4.13|20164.13|20241.07|20161.07|9
1731303090000|2024-11-11 05:31:30|20242.09|20162.09|20240.77|20160.77|20242.73|20162.73|20239.71|20159.71|10
1731303100000|2024-11-11 05:31:40|20241.93|20161.93|20236.39|20156.39|20242.55|20162.55|20236.39|20156.39|10
1731303110000|2024-11-11 05:31:50|20235.99|20155.99|20237.81|20157.81|20237.81|20157.81|20233.57|20153.57|10
1731303120000|2024-11-11 05:32:00|20237.85|20157.85|20237.7|20157.7|20237.92|20157.92|20235.25|20155.25|10
1731303130000|2024-11-11 05:32:10|20237.26|20157.26|20240.23|20160.23|20242.81|20162.81|20237.26|20157.26|10
1731303140000|2024-11-11 05:32:20|20240.29|20160.29|20231.35|20151.35|20240.29|20160.29|20231.35|20151.35|10
1731303150000|2024-11-11 05:32:30|20230.36|20150.36|20230.22|20150.22|20231.22|20151.22|20228.95|20148.95|10
1731303160000|2024-11-11 05:32:40|20229.91|20149.91|20225.62|20145.62|20229.91|20149.91|20224.87|20144.87|10
1731303170000|2024-11-11 05:32:50|20226.33|20146.33|20220.95|20140.95|20226.33|20146.33|20220.93|20140.93|10
1731303180000|2024-11-11 05:33:00|20219.02|20139.02|20212.49|20132.49|20219.02|20139.02|20211.02|20131.02|10
1731303190000|2024-11-11 05:33:10|20211.24|20131.24|20189.91|20109.91|20211.24|20131.24|20189.64|20109.64|10
1731303200000|2024-11-11 05:33:20|20189.87|20109.87|20181.4|20101.4|20189.87|20109.87|20181.4|20101.4|10
1731303210000|2024-11-11 05:33:30|20180.48|20100.48|20176.56|20096.56|20180.48|20100.48|20175|20095|10
1731303220000|2024-11-11 05:33:40|20176.49|20096.49|20177.79|20097.79|20177.79|20097.79|20175.11|20095.11|10
1731303230000|2024-11-11 05:33:50|20177.77|20097.77|20176.8|20096.8|20181.06|20101.06|20176.8|20096.8|10
1731303240000|2024-11-11 05:34:00|20177.51|20097.51|20184.55|20104.55|20184.55|20104.55|20176.3|20096.3|10
1731303250000|2024-11-11 05:34:10|20184.8|20104.8|20183.21|20103.21|20185.11|20105.11|20181.39|20101.39|10
1731303260000|2024-11-11 05:34:20|20183.26|20103.26|20179.87|20099.87|20183.26|20103.26|20179.87|20099.87|10
1731303270000|2024-11-11 05:34:30|20180.02|20100.02|20186.29|20106.29|20186.29|20106.29|20180.02|20100.02|10
1731303280000|2024-11-11 05:34:40|20189.39|20109.39|20196.65|20116.65|20196.72|20116.72|20189.39|20109.39|10
1731303290000|2024-11-11 05:34:50|20197.31|20117.31|20202.81|20122.81|20202.81|20122.81|20197.31|20117.31|10
1731303300000|2024-11-11 05:35:00|20201.99|20121.99|20205.83|20125.83|20206.7|20126.7|20201.87|20121.87|10
1731303310000|2024-11-11 05:35:10|20206.51|20126.51|20216.39|20136.39|20216.39|20136.39|20206.51|20126.51|10
1731303320000|2024-11-11 05:35:20|20217.75|20137.75|20210.12|20130.12|20217.75|20137.75|20209.83|20129.83|10
1731303330000|2024-11-11 05:35:30|20209.81|20129.81|20217.41|20137.41|20217.41|20137.41|20209.81|20129.81|10
1731303340000|2024-11-11 05:35:40|20217.85|20137.85|20225|20145|20226.21|20146.21|20217.85|20137.85|10
1731303350000|2024-11-11 05:35:50|20224.97|20144.97|20227.89|20147.89|20227.89|20147.89|20224.97|20144.97|10
1731303360000|2024-11-11 05:36:00|20228.05|20148.05|20225.55|20145.55|20228.2|20148.2|20225.55|20145.55|10
1731303370000|2024-11-11 05:36:10|20225.63|20145.63|20223.61|20143.61|20225.63|20145.63|20222.84|20142.84|10
1731303380000|2024-11-11 05:36:20|20224.25|20144.25|20221.29|20141.29|20224.25|20144.25|20219.97|20139.97|10
1731303390000|2024-11-11 05:36:30|20220.77|20140.77|20218.5|20138.5|20220.77|20140.77|20218.36|20138.36|10
1731303400000|2024-11-11 05:36:40|20218.19|20138.19|20219.06|20139.06|20219.06|20139.06|20216.99|20136.99|10
1731303410000|2024-11-11 05:36:50|20219.19|20139.19|20218.15|20138.15|20219.19|20139.19|20217.21|20137.21|10
1731303420000|2024-11-11 05:37:00|20217.82|20137.82|20207.58|20127.58|20217.82|20137.82|20207.58|20127.58|10
1731303430000|2024-11-11 05:37:10|20204.8|20124.8|20200.11|20120.11|20204.8|20124.8|20200.11|20120.11|10
1731303440000|2024-11-11 05:37:20|20200.52|20120.52|20189.36|20109.36|20200.52|20120.52|20188.84|20108.84|10
1731303450000|2024-11-11 05:37:30|20186.74|20106.74|20180|20100|20186.74|20106.74|20180|20100|10
1731303460000|2024-11-11 05:37:40|20178.05|20098.05|20171.23|20091.23|20178.05|20098.05|20171.21|20091.21|10
1731303470000|2024-11-11 05:37:50|20169.52|20089.52|20165.31|20085.31|20169.93|20089.93|20165.31|20085.31|10
1731303480000|2024-11-11 05:38:00|20163.97|20083.97|20160.22|20080.22|20163.97|20083.97|20160.14|20080.14|10
1731303490000|2024-11-11 05:38:10|20160.17|20080.17|20152.7|20072.7|20160.17|20080.17|20152.7|20072.7|10
1731303500000|2024-11-11 05:38:20|20153.13|20073.13|20158.23|20078.23|20158.74|20078.74|20153.13|20073.13|10
1731303510000|2024-11-11 05:38:30|20156.77|20076.77|20153.04|20073.04|20156.82|20076.82|20152.4|20072.4|10
1731303520000|2024-11-11 05:38:40|20152.43|20072.43|20146.11|20066.11|20152.43|20072.43|20146.09|20066.09|10
1731303530000|2024-11-11 05:38:50|20145.36|20065.36|20136.31|20056.31|20145.36|20065.36|20136.31|20056.31|10
1731303540000|2024-11-11 05:39:00|20136.87|20056.87|20137.28|20057.28|20140.69|20060.69|20136.87|20056.87|10
1731303550000|2024-11-11 05:39:10|20136.59|20056.59|20131.69|20051.69|20136.59|20056.59|20131.69|20051.69|9
1731303560000|2024-11-11 05:39:20|20129.43|20049.43|20127.5|20047.5|20130.67|20050.67|20127.5|20047.5|10
1731303570000|2024-11-11 05:39:30|20125.01|20045.01|20124.97|20044.97|20127.33|20047.33|20124.41|20044.41|10
1731303580000|2024-11-11 05:39:40|20124.49|20044.49|20122.31|20042.31|20124.64|20044.64|20121.3|20041.3|10
1731303590000|2024-11-11 05:39:50|20121.36|20041.36|20121.38|20041.38|20121.38|20041.38|20119.71|20039.71|10
1731303600000|2024-11-11 05:40:00|20120.78|20040.78|20130.02|20050.02|20130.02|20050.02|20120.78|20040.78|10
1731303610000|2024-11-11 05:40:10|20134.21|20054.21|20142.77|20062.77|20143.64|20063.64|20134.21|20054.21|10
1731303620000|2024-11-11 05:40:20|20144.46|20064.46|20150.84|20070.84|20150.84|20070.84|20142.77|20062.77|10
1731303630000|2024-11-11 05:40:30|20151|20071|20161.86|20081.86|20161.86|20081.86|20151|20071|10
1731303640000|2024-11-11 05:40:40|20161.45|20081.45|20164.37|20084.37|20165.19|20085.19|20161.45|20081.45|10
1731303650000|2024-11-11 05:40:50|20165.08|20085.08|20167.4|20087.4|20167.65|20087.65|20165.08|20085.08|10
1731303660000|2024-11-11 05:41:00|20167.24|20087.24|20163.01|20083.01|20167.24|20087.24|20163.01|20083.01|9
1731303670000|2024-11-11 05:41:10|20162.78|20082.78|20154.78|20074.78|20162.78|20082.78|20154.33|20074.33|10
1731303680000|2024-11-11 05:41:20|20153.85|20073.85|20146|20066|20153.85|20073.85|20145.42|20065.42|10
1731303690000|2024-11-11 05:41:30|20145.52|20065.52|20143.59|20063.59|20145.52|20065.52|20142.93|20062.93|10
1731303700000|2024-11-11 05:41:40|20143.9|20063.9|20136.83|20056.83|20143.9|20063.9|20136.13|20056.13|10
1731303710000|2024-11-11 05:41:50|20136.39|20056.39|20125.34|20045.34|20136.57|20056.57|20125.34|20045.34|10
1731303720000|2024-11-11 05:42:00|20123.34|20043.34|20126.26|20046.26|20126.46|20046.46|20122.46|20042.46|10
1731303730000|2024-11-11 05:42:10|20125.89|20045.89|20114.12|20034.12|20125.89|20045.89|20114.12|20034.12|10
1731303740000|2024-11-11 05:42:20|20114.04|20034.04|20109.68|20029.68|20114.04|20034.04|20108.33|20028.33|10
1731303750000|2024-11-11 05:42:30|20108.33|20028.33|20105.78|20025.78|20108.33|20028.33|20105.17|20025.17|10
1731303760000|2024-11-11 05:42:40|20109.28|20029.28|20110.5|20030.5|20110.5|20030.5|20108.53|20028.53|10
1731303770000|2024-11-11 05:42:50|20111.23|20031.23|20111.82|20031.82|20111.82|20031.82|20109.09|20029.09|10
1731303780000|2024-11-11 05:43:00|20112.07|20032.07|20119.51|20039.51|20119.51|20039.51|20112.03|20032.03|10
1731303790000|2024-11-11 05:43:10|20119.42|20039.42|20126.07|20046.07|20126.07|20046.07|20118.76|20038.76|10
1731303800000|2024-11-11 05:43:20|20127.09|20047.09|20123.67|20043.67|20127.86|20047.86|20123.67|20043.67|10
1731303810000|2024-11-11 05:43:30|20122.91|20042.91|20122.37|20042.37|20125.3|20045.3|20122.37|20042.37|10
1731303820000|2024-11-11 05:43:40|20121.75|20041.75|20115.8|20035.8|20121.79|20041.79|20115.8|20035.8|10
1731303830000|2024-11-11 05:43:50|20115.58|20035.58|20112.96|20032.96|20115.58|20035.58|20112.94|20032.94|10
1731303840000|2024-11-11 05:44:00|20112.66|20032.66|20115.97|20035.97|20116.87|20036.87|20112.66|20032.66|10
1731303850000|2024-11-11 05:44:10|20115.95|20035.95|20120.29|20040.29|20120.29|20040.29|20114.82|20034.82|10
1731303860000|2024-11-11 05:44:20|20121.33|20041.33|20125.89|20045.89|20125.89|20045.89|20121.33|20041.33|10
1731303870000|2024-11-11 05:44:30|20126.34|20046.34|20130.09|20050.09|20130.09|20050.09|20126.34|20046.34|10
1731303880000|2024-11-11 05:44:40|20130.04|20050.04|20126.27|20046.27|20130.04|20050.04|20126.27|20046.27|10
1731303890000|2024-11-11 05:44:50|20125.98|20045.98|20125.3|20045.3|20127.09|20047.09|20125.3|20045.3|10
1731303900000|2024-11-11 05:45:00|20125.35|20045.35|20123.28|20043.28|20125.35|20045.35|20123.28|20043.28|10
1731303910000|2024-11-11 05:45:10|20124.51|20044.51|20135.46|20055.46|20135.46|20055.46|20124.51|20044.51|10
1731303920000|2024-11-11 05:45:20|20135.81|20055.81|20147.76|20067.76|20147.76|20067.76|20135.81|20055.81|10
1731303930000|2024-11-11 05:45:30|20148.25|20068.25|20154.3|20074.3|20154.41|20074.41|20148.25|20068.25|10
1731303940000|2024-11-11 05:45:40|20153.96|20073.96|20150.62|20070.62|20156.42|20076.42|20150.62|20070.62|10
1731303950000|2024-11-11 05:45:50|20149.68|20069.68|20161.67|20081.67|20161.67|20081.67|20149.68|20069.68|10
1731303960000|2024-11-11 05:46:00|20162.83|20082.83|20168.19|20088.19|20168.19|20088.19|20162.83|20082.83|10
1731303970000|2024-11-11 05:46:10|20168.34|20088.34|20173.83|20093.83|20175.7|20095.7|20168.34|20088.34|10
1731303980000|2024-11-11 05:46:20|20173.19|20093.19|20183.32|20103.32|20183.32|20103.32|20173.19|20093.19|10
1731303990000|2024-11-11 05:46:30|20183.96|20103.96|20182.35|20102.35|20184.6|20104.6|20182.33|20102.33|10
1731304000000|2024-11-11 05:46:40|20181.96|20101.96|20180.94|20100.94|20183.72|20103.72|20180.94|20100.94|9
1731304010000|2024-11-11 05:46:50|20180.83|20100.83|20185.78|20105.78|20185.78|20105.78|20180.35|20100.35|10
1731304020000|2024-11-11 05:47:00|20185.74|20105.74|20188.83|20108.83|20188.83|20108.83|20185.74|20105.74|9
1731304030000|2024-11-11 05:47:10|20188.58|20108.58|20186.61|20106.61|20190.22|20110.22|20186.38|20106.38|10
1731304040000|2024-11-11 05:47:20|20185.17|20105.17|20182.27|20102.27|20185.17|20105.17|20182.2|20102.2|10
1731304050000|2024-11-11 05:47:30|20180.99|20100.99|20179.77|20099.77|20180.99|20100.99|20178.42|20098.42|10
1731304060000|2024-11-11 05:47:40|20179.33|20099.33|20179.19|20099.19|20179.94|20099.94|20177.96|20097.96|10
1731304070000|2024-11-11 05:47:50|20178.64|20098.64|20180.27|20100.27|20180.27|20100.27|20176.84|20096.84|10
1731304080000|2024-11-11 05:48:00|20182.32|20102.32|20172.23|20092.23|20182.45|20102.45|20172.23|20092.23|10
1731304090000|2024-11-11 05:48:10|20172.03|20092.03|20170.18|20090.18|20172.64|20092.64|20166.91|20086.91|10
1731304100000|2024-11-11 05:48:20|20170.34|20090.34|20169.27|20089.27|20170.51|20090.51|20167.9|20087.9|10
1731304110000|2024-11-11 05:48:30|20169.99|20089.99|20175.21|20095.21|20177.35|20097.35|20169.99|20089.99|10
1731304120000|2024-11-11 05:48:40|20175.3|20095.3|20165.8|20085.8|20175.35|20095.35|20165.8|20085.8|10
1731304130000|2024-11-11 05:48:50|20165.92|20085.92|20165|20085|20166.18|20086.18|20164.97|20084.97|10
1731304140000|2024-11-11 05:49:00|20166.31|20086.31|20161.81|20081.81|20166.31|20086.31|20161.21|20081.21|9
1731304150000|2024-11-11 05:49:10|20162|20082|20160.91|20080.91|20163.24|20083.24|20160.91|20080.91|10
1731304160000|2024-11-11 05:49:20|20161.04|20081.04|20159.74|20079.74|20161.04|20081.04|20157.87|20077.87|10
1731304170000|2024-11-11 05:49:30|20160.66|20080.66|20158.95|20078.95|20162.33|20082.33|20158.95|20078.95|10
1731304180000|2024-11-11 05:49:40|20158.12|20078.12|20166.1|20086.1|20168.07|20088.07|20158.12|20078.12|9
1731304190000|2024-11-11 05:49:50|20165.13|20085.13|20175.93|20095.93|20177.71|20097.71|20164.77|20084.77|10
1731304200000|2024-11-11 05:50:00|20176.21|20096.21|20173.6|20093.6|20178.98|20098.98|20173.6|20093.6|9
1731304210000|2024-11-11 05:50:10|20171.63|20091.63|20159.05|20079.05|20171.63|20091.63|20159.05|20079.05|10
1731304220000|2024-11-11 05:50:20|20159.31|20079.31|20146.9|20066.9|20159.64|20079.64|20146.9|20066.9|10
1731304230000|2024-11-11 05:50:30|20146.22|20066.22|20138.97|20058.97|20146.22|20066.22|20138.73|20058.73|10
1731304240000|2024-11-11 05:50:40|20138.34|20058.34|20136.01|20056.01|20141.08|20061.08|20136.01|20056.01|10
1731304250000|2024-11-11 05:50:50|20135|20055|20118.66|20038.66|20135|20055|20117.92|20037.92|10
1731304260000|2024-11-11 05:51:00|20119.39|20039.39|20112.74|20032.74|20119.39|20039.39|20112.74|20032.74|9
1731304270000|2024-11-11 05:51:10|20112.8|20032.8|20119.3|20039.3|20119.3|20039.3|20112.8|20032.8|10
1731304280000|2024-11-11 05:51:20|20119.28|20039.28|20110.74|20030.74|20120.27|20040.27|20110.74|20030.74|10
1731304290000|2024-11-11 05:51:30|20109.77|20029.77|20100.55|20020.55|20109.77|20029.77|20100.17|20020.17|10
1731304300000|2024-11-11 05:51:40|20101.25|20021.25|20101.19|20021.19|20101.67|20021.67|20100.75|20020.75|10
1731304310000|2024-11-11 05:51:50|20100.93|20020.93|20094.52|20014.52|20100.93|20020.93|20094.52|20014.52|10
1731304320000|2024-11-11 05:52:00|20093.82|20013.82|20096.78|20016.78|20096.78|20016.78|20092.74|20012.74|10
1731304330000|2024-11-11 05:52:10|20098.91|20018.91|20104.61|20024.61|20104.71|20024.71|20098.91|20018.91|10
1731304340000|2024-11-11 05:52:20|20105.27|20025.27|20110.13|20030.13|20110.16|20030.16|20105.27|20025.27|10
1731304350000|2024-11-11 05:52:30|20109.73|20029.73|20105.82|20025.82|20109.79|20029.79|20105.57|20025.57|10
1731304360000|2024-11-11 05:52:40|20105.31|20025.31|20101.99|20021.99|20105.62|20025.62|20101.99|20021.99|9
1731304370000|2024-11-11 05:52:50|20101.54|20021.54|20096.74|20016.74|20101.54|20021.54|20096.74|20016.74|10
1731304380000|2024-11-11 05:53:00|20097.47|20017.47|20096.62|20016.62|20097.47|20017.47|20094.28|20014.28|10
1731304390000|2024-11-11 05:53:10|20096.4|20016.4|20086.16|20006.16|20096.4|20016.4|20085.56|20005.56|10
1731304400000|2024-11-11 05:53:20|20085.09|20005.09|20075.97|19995.97|20085.09|20005.09|20075.97|19995.97|10
1731304410000|2024-11-11 05:53:30|20075.63|19995.63|20069.08|19989.08|20075.63|19995.63|20069.08|19989.08|10
1731304420000|2024-11-11 05:53:40|20067.74|19987.74|20057.92|19977.92|20067.74|19987.74|20057.92|19977.92|10
1731304430000|2024-11-11 05:53:50|20057.61|19977.61|20053.61|19973.61|20057.61|19977.61|20052.46|19972.46|10
1731304440000|2024-11-11 05:54:00|20051.91|19971.91|20053.36|19973.36|20054.09|19974.09|20049.15|19969.15|10
1731304450000|2024-11-11 05:54:10|20053.84|19973.84|20058.4|19978.4|20058.4|19978.4|20052.9|19972.9|10
1731304460000|2024-11-11 05:54:20|20058.04|19978.04|20050.54|19970.54|20058.04|19978.04|20050.54|19970.54|10
1731304470000|2024-11-11 05:54:30|20049.11|19969.11|20045.27|19965.27|20049.87|19969.87|20045.27|19965.27|10
1731304480000|2024-11-11 05:54:40|20043.73|19963.73|20029.9|19949.9|20043.73|19963.73|20029.9|19949.9|10
1731304490000|2024-11-11 05:54:50|20029.79|19949.79|20021.17|19941.17|20029.9|19949.9|20021.17|19941.17|10
1731304500000|2024-11-11 05:55:00|20020.38|19940.38|20017.84|19937.84|20020.38|19940.38|20017.64|19937.64|10
1731304510000|2024-11-11 05:55:10|20018.67|19938.67|20012.9|19932.9|20018.67|19938.67|20012.9|19932.9|10
1731304520000|2024-11-11 05:55:20|20012.98|19932.98|20003.74|19923.74|20012.98|19932.98|20003.67|19923.67|10
1731304530000|2024-11-11 05:55:30|20003.79|19923.79|19998.04|19918.04|20003.79|19923.79|19997.18|19917.18|10
1731304540000|2024-11-11 05:55:40|19998.3|19918.3|19992.13|19912.13|19999.21|19919.21|19992.13|19912.13|10
1731304550000|2024-11-11 05:55:50|19991.38|19911.38|19987.1|19907.1|19991.38|19911.38|19987.02|19907.02|10
1731304560000|2024-11-11 05:56:00|19987.15|19907.15|19989.71|19909.71|19989.71|19909.71|19985.32|19905.32|10
1731304570000|2024-11-11 05:56:10|19990.94|19910.94|20001|19921|20001|19921|19990.94|19910.94|10
1731304580000|2024-11-11 05:56:20|20000.96|19920.96|19993.81|19913.81|20001.68|19921.68|19993.54|19913.54|10
1731304590000|2024-11-11 05:56:30|19992.48|19912.48|19999.74|19919.74|19999.74|19919.74|19992.19|19912.19|10
1731304600000|2024-11-11 05:56:40|20000.83|19920.83|20010.15|19930.15|20010.15|19930.15|20000.83|19920.83|10
1731304610000|2024-11-11 05:56:50|20009.22|19929.22|20009.39|19929.39|20010.08|19930.08|20008.39|19928.39|10
1731304620000|2024-11-11 05:57:00|20009.07|19929.07|20018.8|19938.8|20018.8|19938.8|20009.04|19929.04|10
1731304630000|2024-11-11 05:57:10|20019.7|19939.7|20025.68|19945.68|20025.68|19945.68|20019.7|19939.7|10
1731304640000|2024-11-11 05:57:20|20025.87|19945.87|20030.38|19950.38|20030.38|19950.38|20025.87|19945.87|10
1731304650000|2024-11-11 05:57:30|20032.29|19952.29|20034.79|19954.79|20036.02|19956.02|20032.29|19952.29|10
1731304660000|2024-11-11 05:57:40|20035.38|19955.38|20045.35|19965.35|20045.35|19965.35|20035.38|19955.38|10
1731304670000|2024-11-11 05:57:50|20047.76|19967.76|20051.35|19971.35|20051.57|19971.57|20047.76|19967.76|10
1731304680000|2024-11-11 05:58:00|20051.64|19971.64|20061.01|19981.01|20061.01|19981.01|20051.64|19971.64|10
1731304690000|2024-11-11 05:58:10|20061.41|19981.41|20072.37|19992.37|20072.37|19992.37|20061.41|19981.41|10
1731304700000|2024-11-11 05:58:20|20076.62|19996.62|20101.96|20021.96|20101.96|20021.96|20076.62|19996.62|10
1731304710000|2024-11-11 05:58:30|20103.25|20023.25|20106.46|20026.46|20106.46|20026.46|20103.25|20023.25|10
1731304720000|2024-11-11 05:58:40|20106.89|20026.89|20108.25|20028.25|20108.25|20028.25|20103.35|20023.35|10
1731304730000|2024-11-11 05:58:50|20108.3|20028.3|20113.57|20033.57|20113.57|20033.57|20108.3|20028.3|10
1731304740000|2024-11-11 05:59:00|20112.99|20032.99|20111.75|20031.75|20114.44|20034.44|20111.75|20031.75|10
1731304750000|2024-11-11 05:59:10|20110.05|20030.05|20107.2|20027.2|20110.05|20030.05|20105.36|20025.36|10
1731304760000|2024-11-11 05:59:20|20107.91|20027.91|20103.65|20023.65|20107.91|20027.91|20103.65|20023.65|10
1731304770000|2024-11-11 05:59:30|20101.6|20021.6|20102.43|20022.43|20102.43|20022.43|20099.3|20019.3|10
1731304780000|2024-11-11 05:59:40|20104.66|20024.66|20111.54|20031.54|20111.54|20031.54|20104.24|20024.24|10
1731304790000|2024-11-11 05:59:50|20111.62|20031.62|20113.14|20033.14|20113.14|20033.14|20111.62|20031.62|8
1731304800000|2024-11-11 06:00:00|20110.82|20030.82|20106.63|20026.63|20110.82|20030.82|20105.72|20025.72|10
1731304810000|2024-11-11 06:00:10|20107.17|20027.17|20108.79|20028.79|20108.79|20028.79|20106.71|20026.71|10
1731304820000|2024-11-11 06:00:20|20109.72|20029.72|20125.05|20045.05|20125.05|20045.05|20109.72|20029.72|10
1731304830000|2024-11-11 06:00:30|20125.89|20045.89|20138.07|20058.07|20138.28|20058.28|20125.89|20045.89|10
1731304840000|2024-11-11 06:00:40|20137.48|20057.48|20143.68|20063.68|20143.68|20063.68|20137.45|20057.45|10
1731304850000|2024-11-11 06:00:50|20144.21|20064.21|20152.38|20072.38|20152.38|20072.38|20144.21|20064.21|10
1731304860000|2024-11-11 06:01:00|20152.8|20072.8|20138.62|20058.62|20152.8|20072.8|20138.17|20058.17|10
1731304870000|2024-11-11 06:01:10|20136.84|20056.84|20128.1|20048.1|20136.84|20056.84|20128.1|20048.1|10
1731304880000|2024-11-11 06:01:20|20126.89|20046.89|20111.87|20031.87|20126.89|20046.89|20111.87|20031.87|10
1731304890000|2024-11-11 06:01:30|20111.66|20031.66|20105.52|20025.52|20112.32|20032.32|20105.52|20025.52|10
1731304900000|2024-11-11 06:01:40|20105.51|20025.51|20104.19|20024.19|20105.75|20025.75|20104.19|20024.19|10
1731304910000|2024-11-11 06:01:50|20104.28|20024.28|20097.82|20017.82|20104.28|20024.28|20097.82|20017.82|10
1731304920000|2024-11-11 06:02:00|20096.37|20016.37|20091.04|20011.04|20096.79|20016.79|20091.04|20011.04|9
1731304930000|2024-11-11 06:02:10|20090.88|20010.88|20078|19998|20090.88|20010.88|20078|19998|10
1731304940000|2024-11-11 06:02:20|20077.41|19997.41|20090.56|20010.56|20090.56|20010.56|20076.12|19996.12|10
1731304950000|2024-11-11 06:02:30|20093.33|20013.33|20101.82|20021.82|20101.82|20021.82|20091.63|20011.63|10
1731304960000|2024-11-11 06:02:40|20104.5|20024.5|20112.44|20032.44|20115.13|20035.13|20104.5|20024.5|10
1731304970000|2024-11-11 06:02:50|20112.3|20032.3|20118.74|20038.74|20118.74|20038.74|20112.3|20032.3|10
1731304980000|2024-11-11 06:03:00|20117.84|20037.84|20136.05|20056.05|20136.05|20056.05|20117.84|20037.84|10
1731304990000|2024-11-11 06:03:10|20136.78|20056.78|20149.86|20069.86|20149.86|20069.86|20136.78|20056.78|10
1731305000000|2024-11-11 06:03:20|20150.49|20070.49|20158.79|20078.79|20158.79|20078.79|20150.49|20070.49|10
1731305010000|2024-11-11 06:03:30|20157.92|20077.92|20165.14|20085.14|20165.14|20085.14|20157.92|20077.92|10
1731305020000|2024-11-11 06:03:40|20165.95|20085.95|20170.46|20090.46|20170.46|20090.46|20165.95|20085.95|10
1731305030000|2024-11-11 06:03:50|20171.21|20091.21|20170.44|20090.44|20171.67|20091.67|20170.16|20090.16|10
1731305040000|2024-11-11 06:04:00|20170.65|20090.65|20176.57|20096.57|20176.57|20096.57|20170.65|20090.65|10
1731305050000|2024-11-11 06:04:10|20176.44|20096.44|20184.51|20104.51|20184.51|20104.51|20176.44|20096.44|10
1731305060000|2024-11-11 06:04:20|20184.15|20104.15|20177.76|20097.76|20184.15|20104.15|20176.96|20096.96|10
1731305070000|2024-11-11 06:04:30|20177.62|20097.62|20178.93|20098.93|20178.93|20098.93|20175.89|20095.89|10
1731305080000|2024-11-11 06:04:40|20178.72|20098.72|20168.82|20088.82|20178.72|20098.72|20168.09|20088.09|10
1731305090000|2024-11-11 06:04:50|20167.64|20087.64|20169.42|20089.42|20170.7|20090.7|20167.64|20087.64|10
1731305100000|2024-11-11 06:05:00|20168.45|20088.45|20174.09|20094.09|20174.93|20094.93|20168.45|20088.45|10
1731305110000|2024-11-11 06:05:10|20174.63|20094.63|20178.04|20098.04|20178.04|20098.04|20174.01|20094.01|10
1731305120000|2024-11-11 06:05:20|20178.5|20098.5|20182.72|20102.72|20182.72|20102.72|20178.5|20098.5|10
1731305130000|2024-11-11 06:05:30|20183.73|20103.73|20186.93|20106.93|20187.05|20107.05|20183.73|20103.73|10
1731305140000|2024-11-11 06:05:40|20186.96|20106.96|20188.35|20108.35|20188.35|20108.35|20186.8|20106.8|10
1731305150000|2024-11-11 06:05:50|20188.24|20108.24|20189.29|20109.29|20189.71|20109.71|20186.94|20106.94|10
1731305160000|2024-11-11 06:06:00|20189.49|20109.49|20188.56|20108.56|20191.64|20111.64|20188.56|20108.56|10
1731305170000|2024-11-11 06:06:10|20188.16|20108.16|20188.11|20108.11|20188.61|20108.61|20186.68|20106.68|10
1731305180000|2024-11-11 06:06:20|20186.63|20106.63|20181.25|20101.25|20186.63|20106.63|20181.25|20101.25|10
1731305190000|2024-11-11 06:06:30|20181.15|20101.15|20181.55|20101.55|20184.05|20104.05|20181.15|20101.15|10
1731305200000|2024-11-11 06:06:40|20180.94|20100.94|20179.11|20099.11|20180.94|20100.94|20177.92|20097.92|10
1731305210000|2024-11-11 06:06:50|20179.54|20099.54|20180.28|20100.28|20181.08|20101.08|20179.54|20099.54|10
1731305220000|2024-11-11 06:07:00|20179.2|20099.2|20178.03|20098.03|20180.77|20100.77|20177.49|20097.49|10
1731305230000|2024-11-11 06:07:10|20175.86|20095.86|20178.01|20098.01|20178.79|20098.79|20175.7|20095.7|9
1731305240000|2024-11-11 06:07:20|20178.51|20098.51|20176.13|20096.13|20178.51|20098.51|20175.11|20095.11|10
1731305250000|2024-11-11 06:07:30|20176.37|20096.37|20171.35|20091.35|20176.37|20096.37|20171.35|20091.35|10
1731305260000|2024-11-11 06:07:40|20171.01|20091.01|20169.4|20089.4|20171.06|20091.06|20168.01|20088.01|10
1731305270000|2024-11-11 06:07:50|20169.26|20089.26|20167.04|20087.04|20169.63|20089.63|20165.99|20085.99|10
1731305280000|2024-11-11 06:08:00|20167.4|20087.4|20169.21|20089.21|20169.21|20089.21|20167.25|20087.25|10
1731305290000|2024-11-11 06:08:10|20169.69|20089.69|20169.61|20089.61|20170.18|20090.18|20166.35|20086.35|10
1731305300000|2024-11-11 06:08:20|20169.1|20089.1|20174.84|20094.84|20174.84|20094.84|20168.85|20088.85|10
1731305310000|2024-11-11 06:08:30|20174.87|20094.87|20178.62|20098.62|20179.53|20099.53|20174.87|20094.87|10
1731305320000|2024-11-11 06:08:40|20180.37|20100.37|20185.01|20105.01|20185.01|20105.01|20180.32|20100.32|10
1731305330000|2024-11-11 06:08:50|20184.89|20104.89|20179.19|20099.19|20184.89|20104.89|20179.19|20099.19|10
1731305340000|2024-11-11 06:09:00|20178.91|20098.91|20172.79|20092.79|20178.91|20098.91|20172.75|20092.75|10
1731305350000|2024-11-11 06:09:10|20172.58|20092.58|20171.35|20091.35|20173.82|20093.82|20171.35|20091.35|10
1731305360000|2024-11-11 06:09:20|20171.3|20091.3|20172.06|20092.06|20172.54|20092.54|20171.11|20091.11|9
1731305370000|2024-11-11 06:09:30|20174.22|20094.22|20177.92|20097.92|20178.74|20098.74|20174.22|20094.22|10
1731305380000|2024-11-11 06:09:40|20177.66|20097.66|20169.87|20089.87|20177.66|20097.66|20169.87|20089.87|10
1731305390000|2024-11-11 06:09:50|20169.18|20089.18|20163.59|20083.59|20169.18|20089.18|20163.59|20083.59|10
1731305400000|2024-11-11 06:10:00|20164.63|20084.63|20163.63|20083.63|20164.63|20084.63|20160.61|20080.61|10
1731305410000|2024-11-11 06:10:10|20164.76|20084.76|20165.06|20085.06|20165.06|20085.06|20163.18|20083.18|10
1731305420000|2024-11-11 06:10:20|20163.73|20083.73|20158.8|20078.8|20163.73|20083.73|20158.8|20078.8|10
1731305430000|2024-11-11 06:10:30|20159.02|20079.02|20158.13|20078.13|20159.55|20079.55|20157.93|20077.93|9
1731305440000|2024-11-11 06:10:40|20156.29|20076.29|20154.6|20074.6|20156.4|20076.4|20154.6|20074.6|10
1731305450000|2024-11-11 06:10:50|20154.67|20074.67|20154.52|20074.52|20154.67|20074.67|20153.76|20073.76|10
1731305460000|2024-11-11 06:11:00|20154.76|20074.76|20145.84|20065.84|20155.4|20075.4|20145.84|20065.84|10
1731305470000|2024-11-11 06:11:10|20145.71|20065.71|20141.42|20061.42|20145.71|20065.71|20141.36|20061.36|10
1731305480000|2024-11-11 06:11:20|20145.7|20065.7|20149.39|20069.39|20151.49|20071.49|20145.7|20065.7|10
1731305490000|2024-11-11 06:11:30|20148.64|20068.64|20142.14|20062.14|20148.64|20068.64|20142.14|20062.14|10
1731305500000|2024-11-11 06:11:40|20141.58|20061.58|20140.64|20060.64|20141.58|20061.58|20139.7|20059.7|10
1731305510000|2024-11-11 06:11:50|20140.97|20060.97|20147.33|20067.33|20147.33|20067.33|20140.97|20060.97|10
1731305520000|2024-11-11 06:12:00|20147.12|20067.12|20148.19|20068.19|20148.72|20068.72|20146.71|20066.71|10
1731305530000|2024-11-11 06:12:10|20148.3|20068.3|20150.03|20070.03|20150.03|20070.03|20147.93|20067.93|10
1731305540000|2024-11-11 06:12:20|20149.09|20069.09|20147.87|20067.87|20149.09|20069.09|20147.56|20067.56|10
1731305550000|2024-11-11 06:12:30|20147.95|20067.95|20155.32|20075.32|20155.32|20075.32|20147.95|20067.95|10
1731305560000|2024-11-11 06:12:40|20155.64|20075.64|20156.33|20076.33|20156.33|20076.33|20155.64|20075.64|10
1731305570000|2024-11-11 06:12:50|20156.75|20076.75|20162.04|20082.04|20162.04|20082.04|20156.58|20076.58|10
1731305580000|2024-11-11 06:13:00|20164.9|20084.9|20166.33|20086.33|20166.99|20086.99|20164.9|20084.9|10
1731305590000|2024-11-11 06:13:10|20164.78|20084.78|20157.07|20077.07|20165.22|20085.22|20157.07|20077.07|10
1731305600000|2024-11-11 06:13:20|20156.82|20076.82|20153.24|20073.24|20156.82|20076.82|20152.28|20072.28|10
1731305610000|2024-11-11 06:13:30|20153.2|20073.2|20150.23|20070.23|20153.2|20073.2|20150.23|20070.23|10
1731305620000|2024-11-11 06:13:40|20150.54|20070.54|20144.97|20064.97|20150.54|20070.54|20144.97|20064.97|10
1731305630000|2024-11-11 06:13:50|20144.38|20064.38|20140.57|20060.57|20144.38|20064.38|20140.57|20060.57|10
1731305640000|2024-11-11 06:14:00|20140.89|20060.89|20145.11|20065.11|20145.11|20065.11|20140.89|20060.89|10
1731305650000|2024-11-11 06:14:10|20147.48|20067.48|20149.07|20069.07|20150.39|20070.39|20147.48|20067.48|10
1731305660000|2024-11-11 06:14:20|20149.62|20069.62|20151.87|20071.87|20152.82|20072.82|20149.62|20069.62|10
1731305670000|2024-11-11 06:14:30|20151.17|20071.17|20151.96|20071.96|20152.74|20072.74|20150.76|20070.76|10
1731305680000|2024-11-11 06:14:40|20151.28|20071.28|20142.88|20062.88|20151.39|20071.39|20142.79|20062.79|10
1731305690000|2024-11-11 06:14:50|20141.76|20061.76|20145.5|20065.5|20145.5|20065.5|20141.31|20061.31|10
1731305700000|2024-11-11 06:15:00|20148.04|20068.04|20143.29|20063.29|20150.02|20070.02|20143.29|20063.29|10
1731305710000|2024-11-11 06:15:10|20141.52|20061.52|20132.54|20052.54|20141.52|20061.52|20132.54|20052.54|10
1731305720000|2024-11-11 06:15:20|20130.7|20050.7|20121.13|20041.13|20130.7|20050.7|20121.13|20041.13|10
1731305730000|2024-11-11 06:15:30|20121.73|20041.73|20105.39|20025.39|20121.73|20041.73|20105.39|20025.39|10
1731305740000|2024-11-11 06:15:40|20104.26|20024.26|20102.01|20022.01|20104.26|20024.26|20100.66|20020.66|10
1731305750000|2024-11-11 06:15:50|20103.19|20023.19|20101.75|20021.75|20104.92|20024.92|20101.75|20021.75|10
1731305760000|2024-11-11 06:16:00|20100.3|20020.3|20090.55|20010.55|20101.11|20021.11|20090.55|20010.55|9
1731305770000|2024-11-11 06:16:10|20089.79|20009.79|20081.63|20001.63|20089.79|20009.79|20081.63|20001.63|10
1731305780000|2024-11-11 06:16:20|20080.49|20000.49|20075.86|19995.86|20080.49|20000.49|20075.86|19995.86|10
1731305790000|2024-11-11 06:16:30|20074.71|19994.71|20073.72|19993.72|20075.89|19995.89|20073.72|19993.72|10
1731305800000|2024-11-11 06:16:40|20073.66|19993.66|20072.77|19992.77|20073.66|19993.66|20072.34|19992.34|10
1731305810000|2024-11-11 06:16:50|20075.17|19995.17|20077.47|19997.47|20077.98|19997.98|20075.17|19995.17|10
1731305820000|2024-11-11 06:17:00|20077.08|19997.08|20079.42|19999.42|20079.42|19999.42|20073.24|19993.24|10
1731305830000|2024-11-11 06:17:10|20079.08|19999.08|20076.88|19996.88|20079.08|19999.08|20075.57|19995.57|10
1731305840000|2024-11-11 06:17:20|20077.79|19997.79|20071.04|19991.04|20077.99|19997.99|20071.04|19991.04|10
1731305850000|2024-11-11 06:17:30|20068.89|19988.89|20065.12|19985.12|20068.89|19988.89|20064.33|19984.33|9
1731305860000|2024-11-11 06:17:40|20064.31|19984.31|20061.87|19981.87|20064.84|19984.84|20061.87|19981.87|10
1731305870000|2024-11-11 06:17:50|20061.73|19981.73|20062.58|19982.58|20067.02|19987.02|20061.73|19981.73|10
1731305880000|2024-11-11 06:18:00|20061.59|19981.59|20059.95|19979.95|20062.03|19982.03|20059.77|19979.77|10
1731305890000|2024-11-11 06:18:10|20054.8|19974.8|20050.93|19970.93|20054.8|19974.8|20048.56|19968.56|10
1731305900000|2024-11-11 06:18:20|20051.06|19971.06|20060.5|19980.5|20060.5|19980.5|20050.51|19970.51|10
1731305910000|2024-11-11 06:18:30|20060.63|19980.63|20072.38|19992.38|20072.38|19992.38|20060.63|19980.63|10
1731305920000|2024-11-11 06:18:40|20071.61|19991.61|20072.25|19992.25|20074.39|19994.39|20071.61|19991.61|10
1731305930000|2024-11-11 06:18:50|20072.42|19992.42|20080.86|20000.86|20080.86|20000.86|20072.42|19992.42|10
1731305940000|2024-11-11 06:19:00|20080.73|20000.73|20078.71|19998.71|20084.27|20004.27|20078.04|19998.04|10
1731305950000|2024-11-11 06:19:10|20079.43|19999.43|20076.78|19996.78|20079.81|19999.81|20076.16|19996.16|10
1731305960000|2024-11-11 06:19:20|20076.28|19996.28|20064.15|19984.15|20076.28|19996.28|20064.15|19984.15|10
1731305970000|2024-11-11 06:19:30|20064.05|19984.05|20062.83|19982.83|20065.15|19985.15|20062.83|19982.83|10
1731305980000|2024-11-11 06:19:40|20062.92|19982.92|20063.26|19983.26|20063.26|19983.26|20061.17|19981.17|10
1731305990000|2024-11-11 06:19:50|20062.79|19982.79|20062.43|19982.43|20062.91|19982.91|20060.68|19980.68|10
1731306000000|2024-11-11 06:20:00|20062.32|19982.32|20061.38|19981.38|20065.84|19985.84|20061.08|19981.08|10
1731306010000|2024-11-11 06:20:10|20061.45|19981.45|20051.82|19971.82|20061.45|19981.45|20051.71|19971.71|10
1731306020000|2024-11-11 06:20:20|20050.08|19970.08|20043.19|19963.19|20050.79|19970.79|20043.19|19963.19|10
1731306030000|2024-11-11 06:20:30|20043.22|19963.22|20048.27|19968.27|20048.27|19968.27|20041.91|19961.91|10
1731306040000|2024-11-11 06:20:40|20048.22|19968.22|20054.88|19974.88|20056.71|19976.71|20047.54|19967.54|10
1731306050000|2024-11-11 06:20:50|20055.39|19975.39|20059.07|19979.07|20059.07|19979.07|20055.39|19975.39|10
1731306060000|2024-11-11 06:21:00|20061.4|19981.4|20080.7|20000.7|20080.7|20000.7|20061.4|19981.4|10
1731306070000|2024-11-11 06:21:10|20081.96|20001.96|20084.07|20004.07|20084.81|20004.81|20081.96|20001.96|10
1731306080000|2024-11-11 06:21:20|20083.46|20003.46|20082.9|20002.9|20083.46|20003.46|20080.84|20000.84|10
1731306090000|2024-11-11 06:21:30|20083.72|20003.72|20080.4|20000.4|20083.83|20003.83|20080.4|20000.4|10
1731306100000|2024-11-11 06:21:40|20080.44|20000.44|20073.97|19993.97|20080.64|20000.64|20073.9|19993.9|10
1731306110000|2024-11-11 06:21:50|20072.79|19992.79|20066.56|19986.56|20072.9|19992.9|20066.56|19986.56|10
1731306120000|2024-11-11 06:22:00|20066|19986|20063.79|19983.79|20066|19986|20060.92|19980.92|10
1731306130000|2024-11-11 06:22:10|20063.55|19983.55|20064.98|19984.98|20065.9|19985.9|20063.05|19983.05|10
1731306140000|2024-11-11 06:22:20|20064.54|19984.54|20063.99|19983.99|20066|19986|20063.24|19983.24|10
1731306150000|2024-11-11 06:22:30|20065.63|19985.63|20063.28|19983.28|20067.37|19987.37|20063.28|19983.28|10
1731306160000|2024-11-11 06:22:40|20063.11|19983.11|20064.95|19984.95|20064.95|19984.95|20063.11|19983.11|10
1731306170000|2024-11-11 06:22:50|20065.96|19985.96|20064.09|19984.09|20067.54|19987.54|20064.09|19984.09|10
1731306180000|2024-11-11 06:23:00|20062.75|19982.75|20064.12|19984.12|20064.12|19984.12|20059.3|19979.3|10
1731306190000|2024-11-11 06:23:10|20066.9|19986.9|20076.82|19996.82|20077.2|19997.2|20066.9|19986.9|10
1731306200000|2024-11-11 06:23:20|20076.36|19996.36|20072.87|19992.87|20076.36|19996.36|20072.87|19992.87|10
1731306210000|2024-11-11 06:23:30|20072.4|19992.4|20067.33|19987.33|20072.4|19992.4|20067.33|19987.33|10
1731306220000|2024-11-11 06:23:40|20069.08|19989.08|20066.47|19986.47|20069.54|19989.54|20066.38|19986.38|10
1731306230000|2024-11-11 06:23:50|20066.56|19986.56|20063.71|19983.71|20066.84|19986.84|20063.71|19983.71|10
1731306240000|2024-11-11 06:24:00|20063.79|19983.79|20069.5|19989.5|20069.5|19989.5|20063.3|19983.3|10
1731306250000|2024-11-11 06:24:10|20068.95|19988.95|20072.39|19992.39|20072.39|19992.39|20068.95|19988.95|10
1731306260000|2024-11-11 06:24:20|20073.31|19993.31|20077.87|19997.87|20077.87|19997.87|20073.31|19993.31|10
1731306270000|2024-11-11 06:24:30|20077.96|19997.96|20087.84|20007.84|20087.84|20007.84|20077.96|19997.96|10
1731306280000|2024-11-11 06:24:40|20087.81|20007.81|20097.95|20017.95|20097.95|20017.95|20087.81|20007.81|10
1731306290000|2024-11-11 06:24:50|20098.69|20018.69|20101.6|20021.6|20103.31|20023.31|20098.69|20018.69|10
1731306300000|2024-11-11 06:25:00|20099.52|20019.52|20103.93|20023.93|20103.93|20023.93|20099.52|20019.52|10
1731306310000|2024-11-11 06:25:10|20105.61|20025.61|20118.03|20038.03|20118.03|20038.03|20105.61|20025.61|10
1731306320000|2024-11-11 06:25:20|20118.28|20038.28|20133.89|20053.89|20133.89|20053.89|20118.28|20038.28|10
1731306330000|2024-11-11 06:25:30|20134.38|20054.38|20138.92|20058.92|20141.46|20061.46|20134.38|20054.38|10
1731306340000|2024-11-11 06:25:40|20139.74|20059.74|20141.86|20061.86|20141.86|20061.86|20139.74|20059.74|10
1731306350000|2024-11-11 06:25:50|20141.4|20061.4|20147.4|20067.4|20147.4|20067.4|20141.4|20061.4|10
1731306360000|2024-11-11 06:26:00|20148.92|20068.92|20156.9|20076.9|20156.9|20076.9|20148.92|20068.92|10
1731306370000|2024-11-11 06:26:10|20156.07|20076.07|20166.11|20086.11|20166.11|20086.11|20156.07|20076.07|10
1731306380000|2024-11-11 06:26:20|20166.41|20086.41|20165.97|20085.97|20169|20089|20165.97|20085.97|10
1731306390000|2024-11-11 06:26:30|20164.9|20084.9|20164.8|20084.8|20164.9|20084.9|20162.17|20082.17|10
1731306400000|2024-11-11 06:26:40|20165.16|20085.16|20171.32|20091.32|20171.46|20091.46|20165.16|20085.16|10
1731306410000|2024-11-11 06:26:50|20171.49|20091.49|20172.99|20092.99|20173.92|20093.92|20171.49|20091.49|10
1731306420000|2024-11-11 06:27:00|20172.72|20092.72|20175.84|20095.84|20175.84|20095.84|20170.98|20090.98|9
1731306430000|2024-11-11 06:27:10|20176.03|20096.03|20176.56|20096.56|20177.6|20097.6|20175.18|20095.18|10
1731306440000|2024-11-11 06:27:20|20176.78|20096.78|20178.55|20098.55|20178.55|20098.55|20175.59|20095.59|9
1731306450000|2024-11-11 06:27:30|20178.64|20098.64|20184.06|20104.06|20184.06|20104.06|20177.88|20097.88|10
1731306460000|2024-11-11 06:27:40|20184.73|20104.73|20183.95|20103.95|20184.73|20104.73|20183.67|20103.67|10
1731306470000|2024-11-11 06:27:50|20183.07|20103.07|20185.98|20105.98|20185.98|20105.98|20183.07|20103.07|10
1731306480000|2024-11-11 06:28:00|20185.94|20105.94|20185.21|20105.21|20187.32|20107.32|20185.2|20105.2|10
1731306490000|2024-11-11 06:28:10|20185.1|20105.1|20185.87|20105.87|20186.05|20106.05|20184.01|20104.01|10
1731306500000|2024-11-11 06:28:20|20186.9|20106.9|20190.73|20110.73|20190.73|20110.73|20186.9|20106.9|10
1731306510000|2024-11-11 06:28:30|20190.48|20110.48|20199.52|20119.52|20199.67|20119.67|20190.48|20110.48|10
1731306520000|2024-11-11 06:28:40|20200.07|20120.07|20209.04|20129.04|20209.04|20129.04|20200.07|20120.07|10
1731306530000|2024-11-11 06:28:50|20209.5|20129.5|20211.09|20131.09|20212.43|20132.43|20209.05|20129.05|10
1731306540000|2024-11-11 06:29:00|20210.71|20130.71|20206.47|20126.47|20210.88|20130.88|20206.47|20126.47|10
1731306550000|2024-11-11 06:29:10|20206.25|20126.25|20206.27|20126.27|20208.39|20128.39|20206.22|20126.22|10
1731306560000|2024-11-11 06:29:20|20206.45|20126.45|20207.14|20127.14|20207.29|20127.29|20205.74|20125.74|10
1731306570000|2024-11-11 06:29:30|20208.62|20128.62|20207.66|20127.66|20208.74|20128.74|20207.66|20127.66|10
1731306580000|2024-11-11 06:29:40|20207.3|20127.3|20203.16|20123.16|20207.3|20127.3|20203.16|20123.16|10
1731306590000|2024-11-11 06:29:50|20203.11|20123.11|20198.87|20118.87|20203.11|20123.11|20198.87|20118.87|10
1731306600000|2024-11-11 06:30:00|20197.81|20117.81|20193.25|20113.25|20197.81|20117.81|20193.25|20113.25|10
1731306610000|2024-11-11 06:30:10|20192.54|20112.54|20193.93|20113.93|20193.98|20113.98|20191.81|20111.81|9
1731306620000|2024-11-11 06:30:20|20193.89|20113.89|20202.95|20122.95|20202.95|20122.95|20193.89|20113.89|10
1731306630000|2024-11-11 06:30:30|20205.58|20125.58|20203.12|20123.12|20207.24|20127.24|20202.92|20122.92|10
1731306640000|2024-11-11 06:30:40|20203.68|20123.68|20204.86|20124.86|20204.86|20124.86|20203.41|20123.41|10
1731306650000|2024-11-11 06:30:50|20204.79|20124.79|20207.19|20127.19|20207.19|20127.19|20204.79|20124.79|9
1731306660000|2024-11-11 06:31:00|20208.15|20128.15|20212.08|20132.08|20212.08|20132.08|20208.15|20128.15|10
1731306670000|2024-11-11 06:31:10|20211.56|20131.56|20216.85|20136.85|20217.6|20137.6|20211.56|20131.56|9
1731306680000|2024-11-11 06:31:20|20216.95|20136.95|20220|20140|20220.66|20140.66|20216.95|20136.95|10
1731306690000|2024-11-11 06:31:30|20220.22|20140.22|20229.7|20149.7|20229.7|20149.7|20220.22|20140.22|10
1731306700000|2024-11-11 06:31:40|20230.08|20150.08|20233.02|20153.02|20233.02|20153.02|20230.08|20150.08|10
1731306710000|2024-11-11 06:31:50|20232.76|20152.76|20232.01|20152.01|20232.79|20152.79|20231.97|20151.97|9
1731306720000|2024-11-11 06:32:00|20231.09|20151.09|20221.67|20141.67|20231.3|20151.3|20221.67|20141.67|10
1731306730000|2024-11-11 06:32:10|20221.82|20141.82|20216.62|20136.62|20221.82|20141.82|20216.48|20136.48|10
1731306740000|2024-11-11 06:32:20|20216.74|20136.74|20216.23|20136.23|20217.91|20137.91|20216.08|20136.08|10
1731306750000|2024-11-11 06:32:30|20214.65|20134.65|20211.53|20131.53|20214.65|20134.65|20211.41|20131.41|10
1731306760000|2024-11-11 06:32:40|20211.11|20131.11|20211.39|20131.39|20211.39|20131.39|20208.57|20128.57|10
1731306770000|2024-11-11 06:32:50|20211.76|20131.76|20212.64|20132.64|20213.7|20133.7|20210.73|20130.73|10
1731306780000|2024-11-11 06:33:00|20212.51|20132.51|20213.66|20133.66|20213.66|20133.66|20211.7|20131.7|10
1731306790000|2024-11-11 06:33:10|20214.15|20134.15|20222.16|20142.16|20222.16|20142.16|20213.74|20133.74|10
1731306800000|2024-11-11 06:33:20|20223.32|20143.32|20226.51|20146.51|20228.31|20148.31|20223.32|20143.32|10
1731306810000|2024-11-11 06:33:30|20226.65|20146.65|20232.92|20152.92|20233.35|20153.35|20226.02|20146.02|10
1731306820000|2024-11-11 06:33:40|20232.54|20152.54|20234.43|20154.43|20235.18|20155.18|20232.54|20152.54|10
1731306830000|2024-11-11 06:33:50|20235.47|20155.47|20236.49|20156.49|20236.79|20156.79|20235.34|20155.34|10
1731306840000|2024-11-11 06:34:00|20236.89|20156.89|20231.86|20151.86|20236.89|20156.89|20231.77|20151.77|10
1731306850000|2024-11-11 06:34:10|20232.91|20152.91|20232.58|20152.58|20235.21|20155.21|20232.58|20152.58|10
1731306860000|2024-11-11 06:34:20|20233.19|20153.19|20233.1|20153.1|20233.41|20153.41|20232.66|20152.66|10
1731306870000|2024-11-11 06:34:30|20234.02|20154.02|20234.51|20154.51|20236.34|20156.34|20234.02|20154.02|10
1731306880000|2024-11-11 06:34:40|20234.59|20154.59|20236.6|20156.6|20237.91|20157.91|20234.59|20154.59|10
1731306890000|2024-11-11 06:34:50|20236.64|20156.64|20236.8|20156.8|20237.36|20157.36|20235.98|20155.98|10
1731306900000|2024-11-11 06:35:00|20236.76|20156.76|20233.92|20153.92|20236.76|20156.76|20232.93|20152.93|10
1731306910000|2024-11-11 06:35:10|20233.24|20153.24|20227.71|20147.71|20233.58|20153.58|20227.71|20147.71|10
1731306920000|2024-11-11 06:35:20|20227.56|20147.56|20225.42|20145.42|20227.56|20147.56|20224.96|20144.96|10
1731306930000|2024-11-11 06:35:30|20224.5|20144.5|20223.17|20143.17|20224.5|20144.5|20222.58|20142.58|10
1731306940000|2024-11-11 06:35:40|20223.6|20143.6|20219.57|20139.57|20223.6|20143.6|20219.57|20139.57|10
1731306950000|2024-11-11 06:35:50|20219.19|20139.19|20219.02|20139.02|20219.36|20139.36|20217.95|20137.95|10
1731306960000|2024-11-11 06:36:00|20217.99|20137.99|20211.19|20131.19|20219.91|20139.91|20211.19|20131.19|10
1731306970000|2024-11-11 06:36:10|20210.5|20130.5|20201.41|20121.41|20210.5|20130.5|20201.41|20121.41|10
1731306980000|2024-11-11 06:36:20|20202.33|20122.33|20194.73|20114.73|20202.33|20122.33|20194.73|20114.73|10
1731306990000|2024-11-11 06:36:30|20194.59|20114.59|20194.54|20114.54|20196.29|20116.29|20194.54|20114.54|10
1731307000000|2024-11-11 06:36:40|20194.16|20114.16|20192.27|20112.27|20194.33|20114.33|20192.27|20112.27|10
1731307010000|2024-11-11 06:36:50|20192.28|20112.28|20188.61|20108.61|20193.34|20113.34|20188.61|20108.61|10
1731307020000|2024-11-11 06:37:00|20187.47|20107.47|20178.63|20098.63|20187.47|20107.47|20178.63|20098.63|10
1731307030000|2024-11-11 06:37:10|20177.36|20097.36|20163.02|20083.02|20177.36|20097.36|20162.74|20082.74|10
1731307040000|2024-11-11 06:37:20|20163.19|20083.19|20155.04|20075.04|20163.19|20083.19|20155.02|20075.02|10
1731307050000|2024-11-11 06:37:30|20155.15|20075.15|20156.11|20076.11|20157.28|20077.28|20154.98|20074.98|10
1731307060000|2024-11-11 06:37:40|20155.85|20075.85|20158.81|20078.81|20159.02|20079.02|20154.5|20074.5|10
1731307070000|2024-11-11 06:37:50|20159.62|20079.62|20160.92|20080.92|20160.92|20080.92|20159|20079|10
1731307080000|2024-11-11 06:38:00|20163.82|20083.82|20168.72|20088.72|20172.02|20092.02|20163.82|20083.82|10
1731307090000|2024-11-11 06:38:10|20168.54|20088.54|20164.63|20084.63|20170.29|20090.29|20164.63|20084.63|10
1731307100000|2024-11-11 06:38:20|20164.11|20084.11|20167.65|20087.65|20167.74|20087.74|20163.94|20083.94|9
1731307110000|2024-11-11 06:38:30|20167.9|20087.9|20169.18|20089.18|20170.79|20090.79|20167.9|20087.9|10
1731307120000|2024-11-11 06:38:40|20169.34|20089.34|20168.12|20088.12|20171.25|20091.25|20168.12|20088.12|10
1731307130000|2024-11-11 06:38:50|20168.24|20088.24|20166.87|20086.87|20168.24|20088.24|20164.91|20084.91|10
1731307140000|2024-11-11 06:39:00|20166.24|20086.24|20171.36|20091.36|20171.36|20091.36|20166.07|20086.07|10
1731307150000|2024-11-11 06:39:10|20172.26|20092.26|20176.18|20096.18|20176.31|20096.31|20172.26|20092.26|10
1731307160000|2024-11-11 06:39:20|20177.85|20097.85|20183.45|20103.45|20184.49|20104.49|20177.85|20097.85|10
1731307170000|2024-11-11 06:39:30|20184.24|20104.24|20192.36|20112.36|20192.55|20112.55|20184.16|20104.16|10
1731307180000|2024-11-11 06:39:40|20192.83|20112.83|20188.73|20108.73|20192.83|20112.83|20188.2|20108.2|9
1731307190000|2024-11-11 06:39:50|20189.87|20109.87|20187.99|20107.99|20190.24|20110.24|20187.99|20107.99|10
1731307200000|2024-11-11 06:40:00|20187.8|20107.8|20180.02|20100.02|20187.8|20107.8|20180.02|20100.02|10
1731307210000|2024-11-11 06:40:10|20179.35|20099.35|20173.87|20093.87|20179.69|20099.69|20173.87|20093.87|10
1731307220000|2024-11-11 06:40:20|20174.16|20094.16|20178.7|20098.7|20178.7|20098.7|20174.16|20094.16|10
1731307230000|2024-11-11 06:40:30|20177.75|20097.75|20183.82|20103.82|20183.82|20103.82|20177.75|20097.75|10
1731307240000|2024-11-11 06:40:40|20183.49|20103.49|20179.14|20099.14|20184.34|20104.34|20177.81|20097.81|10
1731307250000|2024-11-11 06:40:50|20179.36|20099.36|20181.13|20101.13|20181.19|20101.19|20179.29|20099.29|10
1731307260000|2024-11-11 06:41:00|20180.7|20100.7|20178.3|20098.3|20181.22|20101.22|20177.33|20097.33|10
1731307270000|2024-11-11 06:41:10|20178.23|20098.23|20174|20094|20178.23|20098.23|20173.45|20093.45|9
1731307280000|2024-11-11 06:41:20|20173.98|20093.98|20169.67|20089.67|20173.98|20093.98|20169.67|20089.67|10
1731307290000|2024-11-11 06:41:30|20168.84|20088.84|20169.05|20089.05|20169.05|20089.05|20167.19|20087.19|10
1731307300000|2024-11-11 06:41:40|20169.1|20089.1|20168.32|20088.32|20169.1|20089.1|20167.75|20087.75|10
1731307310000|2024-11-11 06:41:50|20168.04|20088.04|20166.97|20086.97|20168.04|20088.04|20165.64|20085.64|9
1731307320000|2024-11-11 06:42:00|20167.45|20087.45|20168.16|20088.16|20171.07|20091.07|20167.4|20087.4|10
1731307330000|2024-11-11 06:42:10|20167.51|20087.51|20164.8|20084.8|20167.51|20087.51|20164.8|20084.8|10
1731307340000|2024-11-11 06:42:20|20164.9|20084.9|20164.01|20084.01|20164.9|20084.9|20163.44|20083.44|10
1731307350000|2024-11-11 06:42:30|20163.6|20083.6|20170.15|20090.15|20170.35|20090.35|20163.6|20083.6|10
1731307360000|2024-11-11 06:42:40|20170.89|20090.89|20172.97|20092.97|20175.33|20095.33|20170.89|20090.89|10
1731307370000|2024-11-11 06:42:50|20173.08|20093.08|20167.24|20087.24|20174.15|20094.15|20167.24|20087.24|10
1731307380000|2024-11-11 06:43:00|20166.58|20086.58|20162.67|20082.67|20166.58|20086.58|20162.67|20082.67|10
1731307390000|2024-11-11 06:43:10|20161.8|20081.8|20145.45|20065.45|20161.8|20081.8|20145.45|20065.45|10
1731307400000|2024-11-11 06:43:20|20145.56|20065.56|20131.74|20051.74|20145.56|20065.56|20131.17|20051.17|10
1731307410000|2024-11-11 06:43:30|20132.74|20052.74|20121.04|20041.04|20133.29|20053.29|20121.04|20041.04|10
1731307420000|2024-11-11 06:43:40|20121.3|20041.3|20124.78|20044.78|20124.98|20044.98|20121.3|20041.3|10
1731307430000|2024-11-11 06:43:50|20124.39|20044.39|20123.56|20043.56|20124.39|20044.39|20122.81|20042.81|10
1731307440000|2024-11-11 06:44:00|20123.64|20043.64|20123.55|20043.55|20124.16|20044.16|20122.55|20042.55|10
1731307450000|2024-11-11 06:44:10|20116.65|20036.65|20107.84|20027.84|20116.65|20036.65|20107.84|20027.84|10
1731307460000|2024-11-11 06:44:20|20107.59|20027.59|20097.92|20017.92|20107.59|20027.59|20097.92|20017.92|9
1731307470000|2024-11-11 06:44:30|20098.04|20018.04|20100.98|20020.98|20100.98|20020.98|20097.94|20017.94|10
1731307480000|2024-11-11 06:44:40|20100.94|20020.94|20093.65|20013.65|20100.94|20020.94|20092.46|20012.46|10
1731307490000|2024-11-11 06:44:50|20093.53|20013.53|20091.39|20011.39|20093.53|20013.53|20091.18|20011.18|10
1731307500000|2024-11-11 06:45:00|20089.89|20009.89|20085.1|20005.1|20089.89|20009.89|20083.4|20003.4|10
1731307510000|2024-11-11 06:45:10|20086.8|20006.8|20096.56|20016.56|20096.56|20016.56|20086.8|20006.8|10
1731307520000|2024-11-11 06:45:20|20096.71|20016.71|20101.82|20021.82|20101.82|20021.82|20096.71|20016.71|10
1731307530000|2024-11-11 06:45:30|20101.87|20021.87|20109.84|20029.84|20109.84|20029.84|20101.76|20021.76|9
1731307540000|2024-11-11 06:45:40|20110.84|20030.84|20110.01|20030.01|20113.45|20033.45|20110.01|20030.01|10
1731307550000|2024-11-11 06:45:50|20110.29|20030.29|20106.75|20026.75|20110.29|20030.29|20106.66|20026.66|9
1731307560000|2024-11-11 06:46:00|20108.1|20028.1|20098.66|20018.66|20108.67|20028.67|20098.66|20018.66|10
1731307570000|2024-11-11 06:46:10|20098.44|20018.44|20101.7|20021.7|20101.7|20021.7|20098.44|20018.44|10
1731307580000|2024-11-11 06:46:20|20103.41|20023.41|20108.33|20028.33|20108.93|20028.93|20103.41|20023.41|10
1731307590000|2024-11-11 06:46:30|20108.17|20028.17|20111.82|20031.82|20112.52|20032.52|20108.13|20028.13|10
1731307600000|2024-11-11 06:46:40|20112.19|20032.19|20109.49|20029.49|20112.19|20032.19|20109.49|20029.49|10
1731307610000|2024-11-11 06:46:50|20108.67|20028.67|20109.42|20029.42|20109.42|20029.42|20106.74|20026.74|10
1731307620000|2024-11-11 06:47:00|20110.1|20030.1|20102.35|20022.35|20111.2|20031.2|20102.35|20022.35|10
1731307630000|2024-11-11 06:47:10|20103.55|20023.55|20098.05|20018.05|20103.55|20023.55|20097.59|20017.59|10
1731307640000|2024-11-11 06:47:20|20097.51|20017.51|20095.22|20015.22|20097.51|20017.51|20094.24|20014.24|10
1731307650000|2024-11-11 06:47:30|20095.28|20015.28|20095.79|20015.79|20095.79|20015.79|20094.31|20014.31|10
1731307660000|2024-11-11 06:47:40|20095.87|20015.87|20104.52|20024.52|20104.57|20024.57|20095.87|20015.87|10
1731307670000|2024-11-11 06:47:50|20104.74|20024.74|20106.01|20026.01|20107.55|20027.55|20104.72|20024.72|9
1731307680000|2024-11-11 06:48:00|20106.1|20026.1|20103.48|20023.48|20106.1|20026.1|20102.1|20022.1|10
1731307690000|2024-11-11 06:48:10|20103.46|20023.46|20097.21|20017.21|20103.46|20023.46|20097.21|20017.21|10
1731307700000|2024-11-11 06:48:20|20097.45|20017.45|20098.25|20018.25|20098.92|20018.92|20097.33|20017.33|10
1731307710000|2024-11-11 06:48:30|20098.95|20018.95|20102.86|20022.86|20103.98|20023.98|20098.63|20018.63|10
1731307720000|2024-11-11 06:48:40|20103|20023|20102.96|20022.96|20103|20023|20101.79|20021.79|9
1731307730000|2024-11-11 06:48:50|20104.24|20024.24|20104.07|20024.07|20104.37|20024.37|20103.71|20023.71|10
1731307740000|2024-11-11 06:49:00|20103.67|20023.67|20111.43|20031.43|20111.47|20031.47|20100.92|20020.92|10
1731307750000|2024-11-11 06:49:10|20111.17|20031.17|20122.66|20042.66|20122.66|20042.66|20111.17|20031.17|10
1731307760000|2024-11-11 06:49:20|20126.01|20046.01|20128.48|20048.48|20128.48|20048.48|20125.86|20045.86|10
1731307770000|2024-11-11 06:49:30|20128.44|20048.44|20128.02|20048.02|20129.03|20049.03|20127.43|20047.43|9
1731307780000|2024-11-11 06:49:40|20128.48|20048.48|20129.35|20049.35|20129.92|20049.92|20127.29|20047.29|10
1731307790000|2024-11-11 06:49:50|20129.59|20049.59|20124.76|20044.76|20130.32|20050.32|20124.76|20044.76|10
1731307800000|2024-11-11 06:50:00|20125.45|20045.45|20124.47|20044.47|20126.22|20046.22|20124.32|20044.32|10
1731307810000|2024-11-11 06:50:10|20125.24|20045.24|20120.19|20040.19|20125.24|20045.24|20120.19|20040.19|10
1731307820000|2024-11-11 06:50:20|20120.23|20040.23|20114.6|20034.6|20120.43|20040.43|20114.6|20034.6|10
1731307830000|2024-11-11 06:50:30|20114.15|20034.15|20113.28|20033.28|20114.15|20034.15|20111.98|20031.98|10
1731307840000|2024-11-11 06:50:40|20113.66|20033.66|20125.06|20045.06|20125.06|20045.06|20113.66|20033.66|10
1731307850000|2024-11-11 06:50:50|20126.31|20046.31|20137.41|20057.41|20137.41|20057.41|20126.31|20046.31|10
1731307860000|2024-11-11 06:51:00|20136.88|20056.88|20134.52|20054.52|20137.8|20057.8|20134.52|20054.52|10
1731307870000|2024-11-11 06:51:10|20133.89|20053.89|20130.47|20050.47|20134.45|20054.45|20130.47|20050.47|10
1731307880000|2024-11-11 06:51:20|20130.81|20050.81|20131.2|20051.2|20131.2|20051.2|20127.95|20047.95|10
1731307890000|2024-11-11 06:51:30|20131.54|20051.54|20136.55|20056.55|20136.55|20056.55|20131.54|20051.54|10
1731307900000|2024-11-11 06:51:40|20136.1|20056.1|20137.36|20057.36|20137.36|20057.36|20135.43|20055.43|8
1731307910000|2024-11-11 06:51:50|20136.26|20056.26|20131.78|20051.78|20136.34|20056.34|20131.78|20051.78|10
1731307920000|2024-11-11 06:52:00|20131.81|20051.81|20129.23|20049.23|20132.74|20052.74|20129.19|20049.19|10
1731307930000|2024-11-11 06:52:10|20128.82|20048.82|20135.09|20055.09|20135.09|20055.09|20128.82|20048.82|10
1731307940000|2024-11-11 06:52:20|20138.01|20058.01|20138.45|20058.45|20138.58|20058.58|20137.33|20057.33|10
1731307950000|2024-11-11 06:52:30|20139.07|20059.07|20142.3|20062.3|20142.52|20062.52|20139.07|20059.07|10
1731307960000|2024-11-11 06:52:40|20141.53|20061.53|20147.83|20067.83|20148.02|20068.02|20141.53|20061.53|10
1731307970000|2024-11-11 06:52:50|20147.85|20067.85|20151.88|20071.88|20151.89|20071.89|20147.85|20067.85|10
1731307980000|2024-11-11 06:53:00|20152.17|20072.17|20160.06|20080.06|20160.06|20080.06|20152.17|20072.17|10
1731307990000|2024-11-11 06:53:10|20160.4|20080.4|20159.5|20079.5|20160.46|20080.46|20159.5|20079.5|10
1731308000000|2024-11-11 06:53:20|20159.52|20079.52|20158|20078|20159.52|20079.52|20156.6|20076.6|10
1731308010000|2024-11-11 06:53:30|20158.32|20078.32|20156.55|20076.55|20158.4|20078.4|20156.55|20076.55|10
1731308020000|2024-11-11 06:53:40|20156.71|20076.71|20156.44|20076.44|20157.19|20077.19|20156.35|20076.35|10
1731308030000|2024-11-11 06:53:50|20156.17|20076.17|20154.7|20074.7|20156.17|20076.17|20154.7|20074.7|10
1731308040000|2024-11-11 06:54:00|20153.68|20073.68|20149.3|20069.3|20153.68|20073.68|20149.19|20069.19|10
1731308050000|2024-11-11 06:54:10|20150.18|20070.18|20151.17|20071.17|20152.18|20072.18|20150.18|20070.18|10
1731308060000|2024-11-11 06:54:20|20150.94|20070.94|20153.49|20073.49|20154.3|20074.3|20150.75|20070.75|10
1731308070000|2024-11-11 06:54:30|20153.69|20073.69|20154.99|20074.99|20155|20075|20153.42|20073.42|10
1731308080000|2024-11-11 06:54:40|20155.81|20075.81|20153.36|20073.36|20155.88|20075.88|20153.2|20073.2|10
1731308090000|2024-11-11 06:54:50|20153.5|20073.5|20149.91|20069.91|20153.5|20073.5|20149.91|20069.91|10
1731308100000|2024-11-11 06:55:00|20150.04|20070.04|20148.08|20068.08|20150.1|20070.1|20148.08|20068.08|8
1731308110000|2024-11-11 06:55:10|20146.86|20066.86|20144.86|20064.86|20146.86|20066.86|20144.6|20064.6|10
1731308120000|2024-11-11 06:55:20|20144.03|20064.03|20146.59|20066.59|20146.65|20066.65|20144.03|20064.03|10
1731308130000|2024-11-11 06:55:30|20146.61|20066.61|20145.73|20065.73|20146.8|20066.8|20144.38|20064.38|10
1731308140000|2024-11-11 06:55:40|20146.23|20066.23|20150.57|20070.57|20150.63|20070.63|20146.23|20066.23|10
1731308150000|2024-11-11 06:55:50|20150.81|20070.81|20153.4|20073.4|20153.4|20073.4|20150.46|20070.46|10
1731308160000|2024-11-11 06:56:00|20153.42|20073.42|20151.45|20071.45|20153.9|20073.9|20151.45|20071.45|9
1731308170000|2024-11-11 06:56:10|20151.38|20071.38|20149.31|20069.31|20151.38|20071.38|20149.14|20069.14|10
1731308180000|2024-11-11 06:56:20|20148.96|20068.96|20148.84|20068.84|20150.23|20070.23|20148.84|20068.84|9
1731308190000|2024-11-11 06:56:30|20148.77|20068.77|20147.73|20067.73|20148.8|20068.8|20147.73|20067.73|9
1731308200000|2024-11-11 06:56:40|20147.65|20067.65|20145.6|20065.6|20147.65|20067.65|20145.48|20065.48|9
1731308210000|2024-11-11 06:56:50|20145.69|20065.69|20149.93|20069.93|20149.93|20069.93|20145.26|20065.26|10
1731308220000|2024-11-11 06:57:00|20151.12|20071.12|20152.46|20072.46|20153.56|20073.56|20151.12|20071.12|10
1731308230000|2024-11-11 06:57:10|20152.15|20072.15|20148.09|20068.09|20152.15|20072.15|20147.22|20067.22|10
1731308240000|2024-11-11 06:57:20|20146.86|20066.86|20143.72|20063.72|20146.86|20066.86|20142.77|20062.77|10
1731308250000|2024-11-11 06:57:30|20145.25|20065.25|20148.45|20068.45|20148.45|20068.45|20145.17|20065.17|10
1731308260000|2024-11-11 06:57:40|20147.58|20067.58|20149.08|20069.08|20149.08|20069.08|20146.83|20066.83|10
1731308270000|2024-11-11 06:57:50|20149.49|20069.49|20152.44|20072.44|20152.44|20072.44|20148.98|20068.98|10
1731308280000|2024-11-11 06:58:00|20154.01|20074.01|20153.07|20073.07|20154.29|20074.29|20152.31|20072.31|10
1731308290000|2024-11-11 06:58:10|20152.84|20072.84|20144.85|20064.85|20153.02|20073.02|20144.85|20064.85|10
1731308300000|2024-11-11 06:58:20|20144.59|20064.59|20138.66|20058.66|20144.59|20064.59|20138.14|20058.14|10
1731308310000|2024-11-11 06:58:30|20138.84|20058.84|20131.09|20051.09|20138.84|20058.84|20131.09|20051.09|10
1731308320000|2024-11-11 06:58:40|20132.63|20052.63|20129.61|20049.61|20132.73|20052.73|20129.61|20049.61|10
1731308330000|2024-11-11 06:58:50|20128.13|20048.13|20124.82|20044.82|20128.13|20048.13|20124.75|20044.75|10
1731308340000|2024-11-11 06:59:00|20126.09|20046.09|20133.94|20053.94|20134.36|20054.36|20126.09|20046.09|10
1731308350000|2024-11-11 06:59:10|20135.37|20055.37|20140.37|20060.37|20141|20061|20135.37|20055.37|10
1731308360000|2024-11-11 06:59:20|20140.42|20060.42|20139.93|20059.93|20141.24|20061.24|20139.93|20059.93|10
1731308370000|2024-11-11 06:59:30|20140.12|20060.12|20142.44|20062.44|20142.7|20062.7|20140.12|20060.12|10
1731308380000|2024-11-11 06:59:40|20142.07|20062.07|20142.96|20062.96|20142.96|20062.96|20141.26|20061.26|10
1731308390000|2024-11-11 06:59:50|20143.24|20063.24|20142.09|20062.09|20143.84|20063.84|20141.85|20061.85|10
1731308400000|2024-11-11 07:00:00|20142.46|20062.46|20145.14|20065.14|20145.14|20065.14|20139.34|20059.34|10
1731308410000|2024-11-11 07:00:10|20145.29|20065.29|20146.5|20066.5|20147.08|20067.08|20143.85|20063.85|10
1731308420000|2024-11-11 07:00:20|20146.76|20066.76|20157.51|20077.51|20157.51|20077.51|20146.76|20066.76|10
1731308430000|2024-11-11 07:00:30|20158.92|20078.92|20160.74|20080.74|20161.28|20081.28|20158.92|20078.92|10
1731308440000|2024-11-11 07:00:40|20160.75|20080.75|20160.11|20080.11|20161.45|20081.45|20160.08|20080.08|10
1731308450000|2024-11-11 07:00:50|20160.07|20080.07|20164.31|20084.31|20164.31|20084.31|20159.92|20079.92|10
1731308460000|2024-11-11 07:01:00|20164.43|20084.43|20164.59|20084.59|20166.03|20086.03|20163.67|20083.67|10
1731308470000|2024-11-11 07:01:10|20164.2|20084.2|20159.88|20079.88|20164.74|20084.74|20159.88|20079.88|10
1731308480000|2024-11-11 07:01:20|20159.63|20079.63|20149.67|20069.67|20159.63|20079.63|20149.67|20069.67|10
1731308490000|2024-11-11 07:01:30|20150.12|20070.12|20149.07|20069.07|20150.36|20070.36|20147.62|20067.62|10
1731308500000|2024-11-11 07:01:40|20147.66|20067.66|20151.83|20071.83|20151.83|20071.83|20147.66|20067.66|10
1731308510000|2024-11-11 07:01:50|20153.55|20073.55|20161.01|20081.01|20161.61|20081.61|20153.55|20073.55|10
1731308520000|2024-11-11 07:02:00|20160.77|20080.77|20154.86|20074.86|20160.77|20080.77|20154.86|20074.86|10
1731308530000|2024-11-11 07:02:10|20152.64|20072.64|20147.83|20067.83|20152.64|20072.64|20147.83|20067.83|10
1731308540000|2024-11-11 07:02:20|20148.7|20068.7|20149.23|20069.23|20149.58|20069.58|20148.47|20068.47|10
1731308550000|2024-11-11 07:02:30|20149.51|20069.51|20153.95|20073.95|20153.95|20073.95|20149.51|20069.51|10
1731308560000|2024-11-11 07:02:40|20155.64|20075.64|20163.76|20083.76|20163.76|20083.76|20155.64|20075.64|10
1731308570000|2024-11-11 07:02:50|20167.66|20087.66|20175.1|20095.1|20175.1|20095.1|20167.66|20087.66|9
1731308580000|2024-11-11 07:03:00|20176.84|20096.84|20178.05|20098.05|20178.05|20098.05|20175.82|20095.82|10
1731308590000|2024-11-11 07:03:10|20177.9|20097.9|20180.56|20100.56|20180.56|20100.56|20177.51|20097.51|10
1731308600000|2024-11-11 07:03:20|20180.8|20100.8|20178.8|20098.8|20180.99|20100.99|20178.8|20098.8|10
1731308610000|2024-11-11 07:03:30|20177.78|20097.78|20173.15|20093.15|20177.78|20097.78|20173.15|20093.15|9
1731308620000|2024-11-11 07:03:40|20172.08|20092.08|20168.78|20088.78|20172.18|20092.18|20168.78|20088.78|10
1731308630000|2024-11-11 07:03:50|20167.86|20087.86|20164.09|20084.09|20167.86|20087.86|20164.09|20084.09|10
1731308640000|2024-11-11 07:04:00|20164.28|20084.28|20164.69|20084.69|20165.69|20085.69|20164.28|20084.28|10
1731308650000|2024-11-11 07:04:10|20163.74|20083.74|20159.15|20079.15|20163.74|20083.74|20158.26|20078.26|10
1731308660000|2024-11-11 07:04:20|20159.94|20079.94|20154.2|20074.2|20159.94|20079.94|20154.2|20074.2|10
1731308670000|2024-11-11 07:04:30|20152.88|20072.88|20151.71|20071.71|20152.88|20072.88|20151.19|20071.19|10
1731308680000|2024-11-11 07:04:40|20152.12|20072.12|20151.21|20071.21|20154.16|20074.16|20151.21|20071.21|10
1731308690000|2024-11-11 07:04:50|20151.35|20071.35|20149.59|20069.59|20152.6|20072.6|20149.07|20069.07|10
1731308700000|2024-11-11 07:05:00|20149.58|20069.58|20149.86|20069.86|20151.61|20071.61|20149.51|20069.51|10
1731308710000|2024-11-11 07:05:10|20148.47|20068.47|20137.04|20057.04|20148.5|20068.5|20137.04|20057.04|10
1731308720000|2024-11-11 07:05:20|20136.82|20056.82|20133.71|20053.71|20138.03|20058.03|20133.58|20053.58|10
1731308730000|2024-11-11 07:05:30|20134.13|20054.13|20130.92|20050.92|20134.13|20054.13|20130.92|20050.92|10
1731308740000|2024-11-11 07:05:40|20130.53|20050.53|20130.39|20050.39|20131.23|20051.23|20128.69|20048.69|10
1731308750000|2024-11-11 07:05:50|20130.45|20050.45|20126.16|20046.16|20130.82|20050.82|20126.16|20046.16|10
1731308760000|2024-11-11 07:06:00|20120.45|20040.45|20117.13|20037.13|20121.11|20041.11|20117.13|20037.13|10
1731308770000|2024-11-11 07:06:10|20116.68|20036.68|20111.02|20031.02|20116.68|20036.68|20111.02|20031.02|10
1731308780000|2024-11-11 07:06:20|20109.99|20029.99|20109.02|20029.02|20110.16|20030.16|20108.45|20028.45|10
1731308790000|2024-11-11 07:06:30|20109.51|20029.51|20109.15|20029.15|20110.07|20030.07|20108.23|20028.23|10
1731308800000|2024-11-11 07:06:40|20108.74|20028.74|20111.82|20031.82|20111.82|20031.82|20107.59|20027.59|10
1731308810000|2024-11-11 07:06:50|20113.29|20033.29|20117.64|20037.64|20118.13|20038.13|20112.84|20032.84|10
1731308820000|2024-11-11 07:07:00|20119.24|20039.24|20125.2|20045.2|20125.2|20045.2|20119.24|20039.24|10
1731308830000|2024-11-11 07:07:10|20126.48|20046.48|20125.66|20045.66|20128.61|20048.61|20125.66|20045.66|10
1731308840000|2024-11-11 07:07:20|20126.27|20046.27|20119.02|20039.02|20126.27|20046.27|20119.02|20039.02|10
1731308850000|2024-11-11 07:07:30|20117.27|20037.27|20116|20036|20117.99|20037.99|20115.26|20035.26|10
1731308860000|2024-11-11 07:07:40|20114.33|20034.33|20110.43|20030.43|20114.33|20034.33|20110.26|20030.26|9
1731308870000|2024-11-11 07:07:50|20111.24|20031.24|20120.6|20040.6|20120.71|20040.71|20110.87|20030.87|10
1731308880000|2024-11-11 07:08:00|20122.19|20042.19|20130.92|20050.92|20131.01|20051.01|20122.19|20042.19|10
1731308890000|2024-11-11 07:08:10|20131.51|20051.51|20146.32|20066.32|20146.32|20066.32|20131.5|20051.5|10
1731308900000|2024-11-11 07:08:20|20148.24|20068.24|20152.82|20072.82|20152.82|20072.82|20148.24|20068.24|9
1731308910000|2024-11-11 07:08:30|20153.92|20073.92|20157.38|20077.38|20157.93|20077.93|20153.03|20073.03|10
1731308920000|2024-11-11 07:08:40|20157.32|20077.32|20154.43|20074.43|20157.32|20077.32|20154.15|20074.15|10
1731308930000|2024-11-11 07:08:50|20154.79|20074.79|20154.79|20074.79|20155.2|20075.2|20154.51|20074.51|10
1731308940000|2024-11-11 07:09:00|20154.95|20074.95|20153.58|20073.58|20155.33|20075.33|20153.58|20073.58|10
1731308950000|2024-11-11 07:09:10|20154.64|20074.64|20155.73|20075.73|20156.29|20076.29|20154.64|20074.64|8
1731308960000|2024-11-11 07:09:20|20154.35|20074.35|20153.32|20073.32|20154.75|20074.75|20152.7|20072.7|10
1731308970000|2024-11-11 07:09:30|20152.81|20072.81|20147.43|20067.43|20154.49|20074.49|20147.43|20067.43|10
1731308980000|2024-11-11 07:09:40|20147.58|20067.58|20151.25|20071.25|20151.35|20071.35|20147.23|20067.23|10
1731308990000|2024-11-11 07:09:50|20152.3|20072.3|20156.82|20076.82|20156.82|20076.82|20152.12|20072.12|10
1731309000000|2024-11-11 07:10:00|20157.47|20077.47|20155.9|20075.9|20157.47|20077.47|20154.42|20074.42|9
1731309010000|2024-11-11 07:10:10|20155.02|20075.02|20155.24|20075.24|20156.95|20076.95|20153.8|20073.8|10
1731309020000|2024-11-11 07:10:20|20154.69|20074.69|20157.19|20077.19|20157.19|20077.19|20153.77|20073.77|10
1731309030000|2024-11-11 07:10:30|20159.63|20079.63|20166.06|20086.06|20166.06|20086.06|20158.78|20078.78|10
1731309040000|2024-11-11 07:10:40|20166.32|20086.32|20167.75|20087.75|20167.8|20087.8|20166.13|20086.13|10
1731309050000|2024-11-11 07:10:50|20167.28|20087.28|20168.04|20088.04|20168.04|20088.04|20167.28|20087.28|10
1731309060000|2024-11-11 07:11:00|20170.28|20090.28|20172.22|20092.22|20172.22|20092.22|20169.5|20089.5|10
1731309070000|2024-11-11 07:11:10|20169.73|20089.73|20165.97|20085.97|20169.73|20089.73|20165.97|20085.97|10
1731309080000|2024-11-11 07:11:20|20165.38|20085.38|20166.31|20086.31|20166.89|20086.89|20165.38|20085.38|10
1731309090000|2024-11-11 07:11:30|20163.61|20083.61|20167.12|20087.12|20167.12|20087.12|20163.61|20083.61|10
1731309100000|2024-11-11 07:11:40|20167.91|20087.91|20173.77|20093.77|20173.77|20093.77|20167.9|20087.9|10
1731309110000|2024-11-11 07:11:50|20173.78|20093.78|20176.94|20096.94|20176.94|20096.94|20173.38|20093.38|10
1731309120000|2024-11-11 07:12:00|20177.77|20097.77|20179.16|20099.16|20179.78|20099.78|20177.77|20097.77|10
1731309130000|2024-11-11 07:12:10|20179.07|20099.07|20178.1|20098.1|20179.07|20099.07|20176.1|20096.1|10
1731309140000|2024-11-11 07:12:20|20177.66|20097.66|20178.22|20098.22|20178.54|20098.54|20177.07|20097.07|10
1731309150000|2024-11-11 07:12:30|20178.34|20098.34|20181.17|20101.17|20181.7|20101.7|20178.34|20098.34|10
1731309160000|2024-11-11 07:12:40|20180.93|20100.93|20179.85|20099.85|20180.93|20100.93|20178.88|20098.88|9
1731309170000|2024-11-11 07:12:50|20181.86|20101.86|20184.29|20104.29|20184.29|20104.29|20181.86|20101.86|10
1731309180000|2024-11-11 07:13:00|20184.27|20104.27|20185.78|20105.78|20185.78|20105.78|20183.87|20103.87|10
1731309190000|2024-11-11 07:13:10|20184.83|20104.83|20182.22|20102.22|20184.9|20104.9|20182.22|20102.22|10
1731309200000|2024-11-11 07:13:20|20182|20102|20182.12|20102.12|20182.12|20102.12|20179.6|20099.6|10
1731309210000|2024-11-11 07:13:30|20181.36|20101.36|20181.68|20101.68|20181.68|20101.68|20180.12|20100.12|9
1731309220000|2024-11-11 07:13:40|20181.67|20101.67|20185.61|20105.61|20185.96|20105.96|20181.61|20101.61|10
1731309230000|2024-11-11 07:13:50|20184.08|20104.08|20182.85|20102.85|20184.08|20104.08|20182.73|20102.73|10
1731309240000|2024-11-11 07:14:00|20182.71|20102.71|20184.8|20104.8|20185.63|20105.63|20182.71|20102.71|10
1731309250000|2024-11-11 07:14:10|20183.42|20103.42|20183.22|20103.22|20184.06|20104.06|20183.22|20103.22|9
1731309260000|2024-11-11 07:14:20|20183.39|20103.39|20182.23|20102.23|20183.52|20103.52|20182.23|20102.23|10
1731309270000|2024-11-11 07:14:30|20182.51|20102.51|20180.09|20100.09|20182.98|20102.98|20180.09|20100.09|10
1731309280000|2024-11-11 07:14:40|20180.04|20100.04|20181.14|20101.14|20181.62|20101.62|20179.8|20099.8|10
1731309290000|2024-11-11 07:14:50|20181.28|20101.28|20179.33|20099.33|20181.28|20101.28|20179.06|20099.06|10
1731309300000|2024-11-11 07:15:00|20179.53|20099.53|20175.29|20095.29|20179.53|20099.53|20175.25|20095.25|9
1731309310000|2024-11-11 07:15:10|20174.76|20094.76|20168.44|20088.44|20174.76|20094.76|20168.44|20088.44|10
1731309320000|2024-11-11 07:15:20|20168.35|20088.35|20169.79|20089.79|20172.16|20092.16|20168.21|20088.21|10
1731309330000|2024-11-11 07:15:30|20170.07|20090.07|20168.66|20088.66|20170.13|20090.13|20168.66|20088.66|10
1731309340000|2024-11-11 07:15:40|20169.28|20089.28|20166.97|20086.97|20169.28|20089.28|20166.97|20086.97|9
1731309350000|2024-11-11 07:15:50|20166.38|20086.38|20167.3|20087.3|20167.51|20087.51|20166.38|20086.38|10
1731309360000|2024-11-11 07:16:00|20168.35|20088.35|20170.43|20090.43|20172.06|20092.06|20168.35|20088.35|10
1731309370000|2024-11-11 07:16:10|20170.18|20090.18|20172.62|20092.62|20172.62|20092.62|20168.58|20088.58|9
1731309380000|2024-11-11 07:16:20|20173.17|20093.17|20172.15|20092.15|20173.99|20093.99|20172.15|20092.15|10
1731309390000|2024-11-11 07:16:30|20171.9|20091.9|20168.5|20088.5|20171.9|20091.9|20167.85|20087.85|10
1731309400000|2024-11-11 07:16:40|20168.44|20088.44|20167.19|20087.19|20168.53|20088.53|20167.19|20087.19|10
1731309410000|2024-11-11 07:16:50|20167.34|20087.34|20164.66|20084.66|20167.51|20087.51|20163.91|20083.91|10
1731309420000|2024-11-11 07:17:00|20165.16|20085.16|20161.49|20081.49|20165.61|20085.61|20161.49|20081.49|10
1731309430000|2024-11-11 07:17:10|20161.08|20081.08|20155.49|20075.49|20161.08|20081.08|20155.49|20075.49|10
1731309440000|2024-11-11 07:17:20|20155.5|20075.5|20153.46|20073.46|20155.5|20075.5|20153.23|20073.23|10
1731309450000|2024-11-11 07:17:30|20153.57|20073.57|20155.41|20075.41|20155.92|20075.92|20152.98|20072.98|10
1731309460000|2024-11-11 07:17:40|20154.57|20074.57|20153.97|20073.97|20155.22|20075.22|20153.76|20073.76|10
1731309470000|2024-11-11 07:17:50|20155.99|20075.99|20163.03|20083.03|20163.32|20083.32|20155.99|20075.99|10
1731309480000|2024-11-11 07:18:00|20164.42|20084.42|20160.9|20080.9|20164.42|20084.42|20160.9|20080.9|10
1731309490000|2024-11-11 07:18:10|20160.7|20080.7|20164.68|20084.68|20164.68|20084.68|20159.91|20079.91|10
1731309500000|2024-11-11 07:18:20|20165.05|20085.05|20157.71|20077.71|20165.52|20085.52|20157.69|20077.69|10
1731309510000|2024-11-11 07:18:30|20156.23|20076.23|20155.25|20075.25|20157.01|20077.01|20154.72|20074.72|10
1731309520000|2024-11-11 07:18:40|20154.17|20074.17|20154.02|20074.02|20154.17|20074.17|20153.16|20073.16|10
1731309530000|2024-11-11 07:18:50|20154.5|20074.5|20158.05|20078.05|20158.05|20078.05|20154.5|20074.5|10
1731309540000|2024-11-11 07:19:00|20157.94|20077.94|20165.81|20085.81|20165.81|20085.81|20157.94|20077.94|10
1731309550000|2024-11-11 07:19:10|20166.95|20086.95|20167.2|20087.2|20168.83|20088.83|20165.08|20085.08|10
1731309560000|2024-11-11 07:19:20|20167.22|20087.22|20166.88|20086.88|20168.91|20088.91|20166.77|20086.77|10
1731309570000|2024-11-11 07:19:30|20167.45|20087.45|20169.31|20089.31|20169.31|20089.31|20166.62|20086.62|10
1731309580000|2024-11-11 07:19:40|20169.42|20089.42|20173.05|20093.05|20173.05|20093.05|20169.42|20089.42|9
1731309590000|2024-11-11 07:19:50|20173.78|20093.78|20179.09|20099.09|20179.15|20099.15|20173.78|20093.78|10
1731309600000|2024-11-11 07:20:00|20179.01|20099.01|20182.68|20102.68|20182.92|20102.92|20179.01|20099.01|10
1731309610000|2024-11-11 07:20:10|20184.92|20104.92|20177.84|20097.84|20184.92|20104.92|20177.71|20097.71|10
1731309620000|2024-11-11 07:20:20|20177.05|20097.05|20174.98|20094.98|20177.05|20097.05|20174.98|20094.98|10
1731309630000|2024-11-11 07:20:30|20175.03|20095.03|20173.39|20093.39|20176.26|20096.26|20173.39|20093.39|10
1731309640000|2024-11-11 07:20:40|20172|20092|20173.68|20093.68|20173.75|20093.75|20172|20092|10
1731309650000|2024-11-11 07:20:50|20174.21|20094.21|20173.93|20093.93|20176.48|20096.48|20173.93|20093.93|10
1731309660000|2024-11-11 07:21:00|20173.29|20093.29|20161.4|20081.4|20173.57|20093.57|20161.4|20081.4|10
1731309670000|2024-11-11 07:21:10|20160.73|20080.73|20158.85|20078.85|20160.73|20080.73|20155.29|20075.29|10
1731309680000|2024-11-11 07:21:20|20159.36|20079.36|20156.21|20076.21|20159.37|20079.37|20156.21|20076.21|10
1731309690000|2024-11-11 07:21:30|20155.12|20075.12|20150.71|20070.71|20155.12|20075.12|20150.4|20070.4|10
1731309700000|2024-11-11 07:21:40|20150.8|20070.8|20145.05|20065.05|20152.65|20072.65|20145.05|20065.05|10
1731309710000|2024-11-11 07:21:50|20141.01|20061.01|20124.55|20044.55|20141.01|20061.01|20124.55|20044.55|10
1731309720000|2024-11-11 07:22:00|20123.62|20043.62|20116.38|20036.38|20123.62|20043.62|20116.38|20036.38|10
1731309730000|2024-11-11 07:22:10|20115.71|20035.71|20108.07|20028.07|20115.71|20035.71|20107.78|20027.78|10
1731309740000|2024-11-11 07:22:20|20107.91|20027.91|20104.81|20024.81|20108.29|20028.29|20104.78|20024.78|10
1731309750000|2024-11-11 07:22:30|20102.78|20022.78|20102.71|20022.71|20102.98|20022.98|20101.89|20021.89|10
1731309760000|2024-11-11 07:22:40|20102.56|20022.56|20104.27|20024.27|20104.76|20024.76|20101.83|20021.83|10
1731309770000|2024-11-11 07:22:50|20104.38|20024.38|20102.22|20022.22|20104.38|20024.38|20099.64|20019.64|10
1731309780000|2024-11-11 07:23:00|20103.49|20023.49|20102.91|20022.91|20106.35|20026.35|20102.91|20022.91|10
1731309790000|2024-11-11 07:23:10|20102.49|20022.49|20096.59|20016.59|20102.49|20022.49|20095.85|20015.85|10
1731309800000|2024-11-11 07:23:20|20096.93|20016.93|20103.3|20023.3|20103.3|20023.3|20096.31|20016.31|10
1731309810000|2024-11-11 07:23:30|20104.71|20024.71|20106.43|20026.43|20106.6|20026.6|20104.71|20024.71|10
1731309820000|2024-11-11 07:23:40|20106.82|20026.82|20105.24|20025.24|20107.66|20027.66|20104.02|20024.02|9
1731309830000|2024-11-11 07:23:50|20104.69|20024.69|20110.31|20030.31|20110.31|20030.31|20104.69|20024.69|10
1731309840000|2024-11-11 07:24:00|20110.26|20030.26|20112.99|20032.99|20113.25|20033.25|20109.62|20029.62|10
1731309850000|2024-11-11 07:24:10|20115.09|20035.09|20118.06|20038.06|20120.22|20040.22|20115.09|20035.09|10
1731309860000|2024-11-11 07:24:20|20118.26|20038.26|20123.53|20043.53|20123.53|20043.53|20117.96|20037.96|10
1731309870000|2024-11-11 07:24:30|20125.25|20045.25|20131.13|20051.13|20131.84|20051.84|20125.25|20045.25|10
1731309880000|2024-11-11 07:24:40|20131.33|20051.33|20130.57|20050.57|20131.87|20051.87|20129.34|20049.34|10
1731309890000|2024-11-11 07:24:50|20130.67|20050.67|20131.89|20051.89|20132.58|20052.58|20130.45|20050.45|10
1731309900000|2024-11-11 07:25:00|20132.88|20052.88|20122.11|20042.11|20132.88|20052.88|20122.11|20042.11|10
1731309910000|2024-11-11 07:25:10|20121.5|20041.5|20126.56|20046.56|20126.56|20046.56|20121.5|20041.5|10
1731309920000|2024-11-11 07:25:20|20127.24|20047.24|20124.57|20044.57|20127.24|20047.24|20123.49|20043.49|10
1731309930000|2024-11-11 07:25:30|20124.51|20044.51|20131.09|20051.09|20131.09|20051.09|20124.51|20044.51|10
1731309940000|2024-11-11 07:25:40|20131.96|20051.96|20134.74|20054.74|20134.74|20054.74|20131.63|20051.63|10
1731309950000|2024-11-11 07:25:50|20134.24|20054.24|20133.73|20053.73|20134.24|20054.24|20132.4|20052.4|10
1731309960000|2024-11-11 07:26:00|20133.24|20053.24|20124.35|20044.35|20133.24|20053.24|20124.35|20044.35|10
1731309970000|2024-11-11 07:26:10|20124.08|20044.08|20116.59|20036.59|20124.08|20044.08|20116.59|20036.59|10
1731309980000|2024-11-11 07:26:20|20116.57|20036.57|20114.73|20034.73|20116.57|20036.57|20113.98|20033.98|10
1731309990000|2024-11-11 07:26:30|20114.14|20034.14|20114.27|20034.27|20114.27|20034.27|20112.41|20032.41|10
1731310000000|2024-11-11 07:26:40|20114.93|20034.93|20113.92|20033.92|20115.28|20035.28|20113.92|20033.92|10
1731310010000|2024-11-11 07:26:50|20113.38|20033.38|20108.39|20028.39|20114.03|20034.03|20108.39|20028.39|10
1731310020000|2024-11-11 07:27:00|20109.22|20029.22|20104.95|20024.95|20110.51|20030.51|20104.95|20024.95|10
1731310030000|2024-11-11 07:27:10|20105.02|20025.02|20105.44|20025.44|20107.49|20027.49|20105.02|20025.02|10
1731310040000|2024-11-11 07:27:20|20105.89|20025.89|20108|20028|20108|20028|20105.85|20025.85|10
1731310050000|2024-11-11 07:27:30|20108.88|20028.88|20107.65|20027.65|20108.88|20028.88|20107.05|20027.05|9
1731310060000|2024-11-11 07:27:40|20107.83|20027.83|20104.98|20024.98|20108.69|20028.69|20104.98|20024.98|10
1731310070000|2024-11-11 07:27:50|20105.2|20025.2|20101.53|20021.53|20105.84|20025.84|20101.53|20021.53|10
1731310080000|2024-11-11 07:28:00|20100.24|20020.24|20101.23|20021.23|20101.79|20021.79|20100.24|20020.24|10
1731310090000|2024-11-11 07:28:10|20099.13|20019.13|20093.68|20013.68|20099.13|20019.13|20093.68|20013.68|10
1731310100000|2024-11-11 07:28:20|20094.06|20014.06|20092.51|20012.51|20094.06|20014.06|20092.02|20012.02|10
1731310110000|2024-11-11 07:28:30|20090.61|20010.61|20085.56|20005.56|20090.66|20010.66|20085.56|20005.56|10
1731310120000|2024-11-11 07:28:40|20085.09|20005.09|20084.35|20004.35|20085.49|20005.49|20084.11|20004.11|10
1731310130000|2024-11-11 07:28:50|20082.85|20002.85|20081.57|20001.57|20082.85|20002.85|20081.5|20001.5|10
1731310140000|2024-11-11 07:29:00|20081.65|20001.65|20084.46|20004.46|20084.46|20004.46|20081.65|20001.65|10
1731310150000|2024-11-11 07:29:10|20084.76|20004.76|20081.78|20001.78|20084.85|20004.85|20081.78|20001.78|10
1731310160000|2024-11-11 07:29:20|20081.97|20001.97|20081.95|20001.95|20082.21|20002.21|20081.69|20001.69|9
1731310170000|2024-11-11 07:29:30|20081.83|20001.83|20079|19999|20083.29|20003.29|20078.1|19998.1|10
1731310180000|2024-11-11 07:29:40|20078.21|19998.21|20077.3|19997.3|20078.21|19998.21|20076.76|19996.76|10
1731310190000|2024-11-11 07:29:50|20077.23|19997.23|20075.09|19995.09|20077.89|19997.89|20075.09|19995.09|10
1731310200000|2024-11-11 07:30:00|20075.07|19995.07|20077.06|19997.06|20077.06|19997.06|20074.9|19994.9|10
1731310210000|2024-11-11 07:30:10|20077.67|19997.67|20079.16|19999.16|20080.31|20000.31|20077.67|19997.67|10
1731310220000|2024-11-11 07:30:20|20079.33|19999.33|20084.33|20004.33|20084.33|20004.33|20079.33|19999.33|10
1731310230000|2024-11-11 07:30:30|20085.08|20005.08|20086.64|20006.64|20086.93|20006.93|20085.08|20005.08|10
1731310240000|2024-11-11 07:30:40|20086.68|20006.68|20088.22|20008.22|20088.22|20008.22|20086.55|20006.55|10
1731310250000|2024-11-11 07:30:50|20088.54|20008.54|20092.25|20012.25|20092.25|20012.25|20088.54|20008.54|10
1731310260000|2024-11-11 07:31:00|20091.59|20011.59|20090.64|20010.64|20093.77|20013.77|20090.64|20010.64|10
1731310270000|2024-11-11 07:31:10|20089.65|20009.65|20087.71|20007.71|20090.02|20010.02|20086.01|20006.01|10
1731310280000|2024-11-11 07:31:20|20087.68|20007.68|20095.72|20015.72|20095.72|20015.72|20087.68|20007.68|10
1731310290000|2024-11-11 07:31:30|20095.76|20015.76|20096.93|20016.93|20096.93|20016.93|20095.62|20015.62|10
1731310300000|2024-11-11 07:31:40|20097.99|20017.99|20105.1|20025.1|20105.1|20025.1|20097.86|20017.86|10
1731310310000|2024-11-11 07:31:50|20105.02|20025.02|20102.77|20022.77|20105.02|20025.02|20102.3|20022.3|10
1731310320000|2024-11-11 07:32:00|20102.16|20022.16|20100.93|20020.93|20102.43|20022.43|20100.93|20020.93|10
1731310330000|2024-11-11 07:32:10|20100.2|20020.2|20098.37|20018.37|20100.2|20020.2|20097.26|20017.26|10
1731310340000|2024-11-11 07:32:20|20098.35|20018.35|20096.34|20016.34|20098.35|20018.35|20096.34|20016.34|10
1731310350000|2024-11-11 07:32:30|20096.03|20016.03|20093.16|20013.16|20096.03|20016.03|20092.52|20012.52|10
1731310360000|2024-11-11 07:32:40|20093.99|20013.99|20099.09|20019.09|20099.09|20019.09|20093.02|20013.02|10
1731310370000|2024-11-11 07:32:50|20100.67|20020.67|20102.63|20022.63|20103.13|20023.13|20100.67|20020.67|9
1731310380000|2024-11-11 07:33:00|20104.38|20024.38|20114.21|20034.21|20114.35|20034.35|20104.38|20024.38|9
1731310390000|2024-11-11 07:33:10|20113.86|20033.86|20111.32|20031.32|20115.08|20035.08|20111.32|20031.32|10
1731310400000|2024-11-11 07:33:20|20110.72|20030.72|20107.02|20027.02|20110.72|20030.72|20105.92|20025.92|10
1731310410000|2024-11-11 07:33:30|20107.08|20027.08|20102.01|20022.01|20107.08|20027.08|20101.56|20021.56|10
1731310420000|2024-11-11 07:33:40|20102.63|20022.63|20108.52|20028.52|20108.52|20028.52|20102.63|20022.63|10
1731310430000|2024-11-11 07:33:50|20108.62|20028.62|20110.27|20030.27|20110.8|20030.8|20108.62|20028.62|9
1731310440000|2024-11-11 07:34:00|20111.04|20031.04|20120.06|20040.06|20120.06|20040.06|20111.04|20031.04|10
1731310450000|2024-11-11 07:34:10|20121.26|20041.26|20126.67|20046.67|20126.72|20046.72|20120.49|20040.49|10
1731310460000|2024-11-11 07:34:20|20127.85|20047.85|20133.47|20053.47|20133.53|20053.53|20127.85|20047.85|10
1731310470000|2024-11-11 07:34:30|20132.82|20052.82|20129.3|20049.3|20132.82|20052.82|20127.84|20047.84|10
1731310480000|2024-11-11 07:34:40|20129.62|20049.62|20131.79|20051.79|20131.81|20051.81|20129.62|20049.62|10
1731310490000|2024-11-11 07:34:50|20133.16|20053.16|20130.87|20050.87|20133.16|20053.16|20130.11|20050.11|10
1731310500000|2024-11-11 07:35:00|20131.33|20051.33|20133.51|20053.51|20133.51|20053.51|20130.62|20050.62|10
1731310510000|2024-11-11 07:35:10|20133.24|20053.24|20128.21|20048.21|20133.92|20053.92|20128.19|20048.19|10
1731310520000|2024-11-11 07:35:20|20127.78|20047.78|20129.77|20049.77|20131.81|20051.81|20127.78|20047.78|10
1731310530000|2024-11-11 07:35:30|20130.07|20050.07|20129.54|20049.54|20132.2|20052.2|20129.54|20049.54|10
1731310540000|2024-11-11 07:35:40|20128.79|20048.79|20133.99|20053.99|20133.99|20053.99|20128.59|20048.59|10
1731310550000|2024-11-11 07:35:50|20137.63|20057.63|20143.54|20063.54|20143.54|20063.54|20137.3|20057.3|10
1731310560000|2024-11-11 07:36:00|20143.93|20063.93|20142.87|20062.87|20145.04|20065.04|20142.87|20062.87|10
1731310570000|2024-11-11 07:36:10|20143.09|20063.09|20144.92|20064.92|20144.98|20064.98|20141.27|20061.27|10
1731310580000|2024-11-11 07:36:20|20144.37|20064.37|20142.2|20062.2|20146.8|20066.8|20142.2|20062.2|10
1731310590000|2024-11-11 07:36:30|20142.11|20062.11|20141.7|20061.7|20142.72|20062.72|20141.27|20061.27|10
1731310600000|2024-11-11 07:36:40|20142.1|20062.1|20144.22|20064.22|20144.22|20064.22|20141.18|20061.18|10
1731310610000|2024-11-11 07:36:50|20144.4|20064.4|20143.81|20063.81|20145.24|20065.24|20143.81|20063.81|10
1731310620000|2024-11-11 07:37:00|20143.68|20063.68|20137.56|20057.56|20143.68|20063.68|20137.56|20057.56|10
1731310630000|2024-11-11 07:37:10|20138.09|20058.09|20139.08|20059.08|20142.91|20062.91|20138.09|20058.09|10
1731310640000|2024-11-11 07:37:20|20139.53|20059.53|20140.5|20060.5|20140.54|20060.54|20139.53|20059.53|10
1731310650000|2024-11-11 07:37:30|20140.04|20060.04|20140.55|20060.55|20141.01|20061.01|20139.75|20059.75|10
1731310660000|2024-11-11 07:37:40|20140.99|20060.99|20141.8|20061.8|20141.8|20061.8|20138.96|20058.96|9
1731310670000|2024-11-11 07:37:50|20142.13|20062.13|20146.93|20066.93|20146.93|20066.93|20142.13|20062.13|10
1731310680000|2024-11-11 07:38:00|20147.11|20067.11|20148.4|20068.4|20148.44|20068.44|20147.11|20067.11|10
1731310690000|2024-11-11 07:38:10|20149.37|20069.37|20144.67|20064.67|20149.41|20069.41|20144.52|20064.52|10
1731310700000|2024-11-11 07:38:20|20144.6|20064.6|20144.4|20064.4|20145.38|20065.38|20144.4|20064.4|10
1731310710000|2024-11-11 07:38:30|20144.68|20064.68|20145.52|20065.52|20145.64|20065.64|20144.08|20064.08|10
1731310720000|2024-11-11 07:38:40|20147.22|20067.22|20146.11|20066.11|20147.56|20067.56|20146.11|20066.11|10
1731310730000|2024-11-11 07:38:50|20146.16|20066.16|20146.44|20066.44|20146.89|20066.89|20145.91|20065.91|10
1731310740000|2024-11-11 07:39:00|20146.39|20066.39|20147.11|20067.11|20147.48|20067.48|20146.39|20066.39|10
1731310750000|2024-11-11 07:39:10|20146.6|20066.6|20146.81|20066.81|20146.81|20066.81|20144.97|20064.97|10
1731310760000|2024-11-11 07:39:20|20146.91|20066.91|20151.2|20071.2|20151.2|20071.2|20145.3|20065.3|10
1731310770000|2024-11-11 07:39:30|20152.13|20072.13|20155.79|20075.79|20155.89|20075.89|20152.13|20072.13|10
1731310780000|2024-11-11 07:39:40|20155.82|20075.82|20153.56|20073.56|20156.44|20076.44|20153.3|20073.3|10
1731310790000|2024-11-11 07:39:50|20153.44|20073.44|20153.84|20073.84|20153.96|20073.96|20153.44|20073.44|10
1731310800000|2024-11-11 07:40:00|20154.31|20074.31|20151.37|20071.37|20155.59|20075.59|20151.37|20071.37|10
1731310810000|2024-11-11 07:40:10|20151.27|20071.27|20149.72|20069.72|20151.27|20071.27|20148.57|20068.57|10
1731310820000|2024-11-11 07:40:20|20150.54|20070.54|20147.29|20067.29|20150.54|20070.54|20147.29|20067.29|10
1731310830000|2024-11-11 07:40:30|20147.13|20067.13|20153.84|20073.84|20153.84|20073.84|20147.13|20067.13|10
1731310840000|2024-11-11 07:40:40|20154.51|20074.51|20156.39|20076.39|20156.41|20076.41|20154.51|20074.51|10
1731310850000|2024-11-11 07:40:50|20158.36|20078.36|20157.81|20077.81|20158.54|20078.54|20157.18|20077.18|10
1731310860000|2024-11-11 07:41:00|20157.72|20077.72|20162.21|20082.21|20162.21|20082.21|20157.72|20077.72|10
1731310870000|2024-11-11 07:41:10|20162.42|20082.42|20164.82|20084.82|20166.43|20086.43|20162.42|20082.42|10
1731310880000|2024-11-11 07:41:20|20164.73|20084.73|20164.54|20084.54|20164.73|20084.73|20163.1|20083.1|9
1731310890000|2024-11-11 07:41:30|20164.24|20084.24|20158.96|20078.96|20164.24|20084.24|20156.89|20076.89|10
1731310900000|2024-11-11 07:41:40|20158.73|20078.73|20161.36|20081.36|20161.87|20081.87|20158.64|20078.64|10
1731310910000|2024-11-11 07:41:50|20161.92|20081.92|20158.94|20078.94|20161.92|20081.92|20158.13|20078.13|10
1731310920000|2024-11-11 07:42:00|20158.81|20078.81|20160.29|20080.29|20160.29|20080.29|20158.76|20078.76|10
1731310930000|2024-11-11 07:42:10|20160.27|20080.27|20159.05|20079.05|20160.27|20080.27|20157.52|20077.52|10
1731310940000|2024-11-11 07:42:20|20158.73|20078.73|20165.98|20085.98|20165.98|20085.98|20158.19|20078.19|10
1731310950000|2024-11-11 07:42:30|20166.34|20086.34|20172.99|20092.99|20172.99|20092.99|20166.34|20086.34|10
1731310960000|2024-11-11 07:42:40|20173.21|20093.21|20173.09|20093.09|20174.64|20094.64|20171.65|20091.65|10
1731310970000|2024-11-11 07:42:50|20173.29|20093.29|20171.89|20091.89|20173.29|20093.29|20171.89|20091.89|10
1731310980000|2024-11-11 07:43:00|20171.93|20091.93|20171.12|20091.12|20171.95|20091.95|20170.08|20090.08|10
1731310990000|2024-11-11 07:43:10|20171.1|20091.1|20173.46|20093.46|20173.46|20093.46|20170.77|20090.77|10
1731311000000|2024-11-11 07:43:20|20173.49|20093.49|20173.96|20093.96|20173.96|20093.96|20173.44|20093.44|10
1731311010000|2024-11-11 07:43:30|20174|20094|20171.79|20091.79|20174.21|20094.21|20171.19|20091.19|9
1731311020000|2024-11-11 07:43:40|20172.23|20092.23|20171.38|20091.38|20173.07|20093.07|20171.07|20091.07|10
1731311030000|2024-11-11 07:43:50|20171.63|20091.63|20173.23|20093.23|20173.23|20093.23|20171.2|20091.2|10
1731311040000|2024-11-11 07:44:00|20173.61|20093.61|20174.85|20094.85|20174.85|20094.85|20172.68|20092.68|10
1731311050000|2024-11-11 07:44:10|20174.93|20094.93|20180.26|20100.26|20180.26|20100.26|20174.93|20094.93|10
1731311060000|2024-11-11 07:44:20|20181.49|20101.49|20182.39|20102.39|20182.86|20102.86|20181.38|20101.38|10
1731311070000|2024-11-11 07:44:30|20182.08|20102.08|20182.98|20102.98|20182.98|20102.98|20181.88|20101.88|10
1731311080000|2024-11-11 07:44:40|20182.61|20102.61|20183.63|20103.63|20183.83|20103.83|20182.61|20102.61|10
1731311090000|2024-11-11 07:44:50|20183.84|20103.84|20186.78|20106.78|20186.78|20106.78|20183.84|20103.84|10
1731311100000|2024-11-11 07:45:00|20187.04|20107.04|20187.85|20107.85|20187.85|20107.85|20185.4|20105.4|9
1731311110000|2024-11-11 07:45:10|20187.8|20107.8|20189.4|20109.4|20189.74|20109.74|20187.8|20107.8|10
1731311120000|2024-11-11 07:45:20|20186.61|20106.61|20188.44|20108.44|20188.47|20108.47|20186.61|20106.61|10
1731311130000|2024-11-11 07:45:30|20188.82|20108.82|20190.07|20110.07|20190.52|20110.52|20187.58|20107.58|10
1731311140000|2024-11-11 07:45:40|20190.13|20110.13|20194.54|20114.54|20194.54|20114.54|20190.13|20110.13|9
1731311150000|2024-11-11 07:45:50|20196.3|20116.3|20210.64|20130.64|20210.64|20130.64|20196.3|20116.3|10
1731311160000|2024-11-11 07:46:00|20210.79|20130.79|20211.29|20131.29|20211.74|20131.74|20210.32|20130.32|10
1731311170000|2024-11-11 07:46:10|20211.68|20131.68|20207.52|20127.52|20211.68|20131.68|20207.4|20127.4|10
1731311180000|2024-11-11 07:46:20|20207.17|20127.17|20210.94|20130.94|20210.94|20130.94|20207.17|20127.17|10
1731311190000|2024-11-11 07:46:30|20211.17|20131.17|20211.9|20131.9|20211.9|20131.9|20210.22|20130.22|10
1731311200000|2024-11-11 07:46:40|20212.19|20132.19|20211.08|20131.08|20212.68|20132.68|20211.08|20131.08|9
1731311210000|2024-11-11 07:46:50|20211.52|20131.52|20210.42|20130.42|20211.92|20131.92|20210.1|20130.1|10
1731311220000|2024-11-11 07:47:00|20211.7|20131.7|20211.29|20131.29|20214.64|20134.64|20210.99|20130.99|10
1731311230000|2024-11-11 07:47:10|20211.23|20131.23|20210.46|20130.46|20211.45|20131.45|20209.64|20129.64|10
1731311240000|2024-11-11 07:47:20|20206.94|20126.94|20206.1|20126.1|20207.55|20127.55|20205.33|20125.33|10
1731311250000|2024-11-11 07:47:30|20204.98|20124.98|20202.93|20122.93|20205.07|20125.07|20202.93|20122.93|9
1731311260000|2024-11-11 07:47:40|20202.43|20122.43|20204.39|20124.39|20204.45|20124.45|20202.43|20122.43|10
1731311270000|2024-11-11 07:47:50|20203.86|20123.86|20205.47|20125.47|20205.47|20125.47|20203.86|20123.86|10
1731311280000|2024-11-11 07:48:00|20205.26|20125.26|20203.85|20123.85|20205.67|20125.67|20203.85|20123.85|10
1731311290000|2024-11-11 07:48:10|20204.24|20124.24|20197.67|20117.67|20204.24|20124.24|20197.62|20117.62|10
1731311300000|2024-11-11 07:48:20|20196.83|20116.83|20199.11|20119.11|20199.71|20119.71|20196.72|20116.72|10
1731311310000|2024-11-11 07:48:30|20199.34|20119.34|20199.78|20119.78|20199.99|20119.99|20199.34|20119.34|10
1731311320000|2024-11-11 07:48:40|20199.67|20119.67|20200.34|20120.34|20201.22|20121.22|20199.67|20119.67|10
1731311330000|2024-11-11 07:48:50|20200.16|20120.16|20196.84|20116.84|20200.16|20120.16|20195.96|20115.96|10
1731311340000|2024-11-11 07:49:00|20195.91|20115.91|20192.94|20112.94|20196.05|20116.05|20192.82|20112.82|10
1731311350000|2024-11-11 07:49:10|20193.71|20113.71|20192.33|20112.33|20194.59|20114.59|20192.33|20112.33|10
1731311360000|2024-11-11 07:49:20|20191.56|20111.56|20185.49|20105.49|20191.56|20111.56|20183.86|20103.86|10
1731311370000|2024-11-11 07:49:30|20184.6|20104.6|20181.67|20101.67|20184.6|20104.6|20181.67|20101.67|10
1731311380000|2024-11-11 07:49:40|20181.75|20101.75|20180.89|20100.89|20183.35|20103.35|20180.89|20100.89|10
1731311390000|2024-11-11 07:49:50|20181.1|20101.1|20181.89|20101.89|20181.91|20101.91|20180.77|20100.77|10
1731311400000|2024-11-11 07:50:00|20182.29|20102.29|20182.32|20102.32|20183.77|20103.77|20180.33|20100.33|10
1731311410000|2024-11-11 07:50:10|20182.12|20102.12|20184.96|20104.96|20185.27|20105.27|20182.12|20102.12|10
1731311420000|2024-11-11 07:50:20|20185.3|20105.3|20181.32|20101.32|20185.86|20105.86|20181.32|20101.32|10
1731311430000|2024-11-11 07:50:30|20181.71|20101.71|20186.58|20106.58|20186.58|20106.58|20181.71|20101.71|10
1731311440000|2024-11-11 07:50:40|20187.06|20107.06|20188.35|20108.35|20188.35|20108.35|20187.06|20107.06|10
1731311450000|2024-11-11 07:50:50|20188.64|20108.64|20190.21|20110.21|20190.69|20110.69|20188.31|20108.31|10
1731311460000|2024-11-11 07:51:00|20189.33|20109.33|20193.89|20113.89|20193.89|20113.89|20188.26|20108.26|10
1731311470000|2024-11-11 07:51:10|20194.06|20114.06|20195.89|20115.89|20195.89|20115.89|20194|20114|10
1731311480000|2024-11-11 07:51:20|20195.86|20115.86|20201.73|20121.73|20202.02|20122.02|20195.86|20115.86|10
1731311490000|2024-11-11 07:51:30|20201.87|20121.87|20202.34|20122.34|20203.24|20123.24|20201.62|20121.62|10
1731311500000|2024-11-11 07:51:40|20202.3|20122.3|20204.46|20124.46|20204.46|20124.46|20202.3|20122.3|10
1731311510000|2024-11-11 07:51:50|20205.36|20125.36|20207.01|20127.01|20207.01|20127.01|20205.36|20125.36|10
1731311520000|2024-11-11 07:52:00|20207.11|20127.11|20207.66|20127.66|20209.2|20129.2|20207.11|20127.11|10
1731311530000|2024-11-11 07:52:10|20207.34|20127.34|20206.29|20126.29|20207.34|20127.34|20204.72|20124.72|10
1731311540000|2024-11-11 07:52:20|20208.43|20128.43|20207.94|20127.94|20210.95|20130.95|20207.94|20127.94|10
1731311550000|2024-11-11 07:52:30|20207.05|20127.05|20204.69|20124.69|20207.05|20127.05|20203.94|20123.94|10
1731311560000|2024-11-11 07:52:40|20205.06|20125.06|20202.35|20122.35|20205.06|20125.06|20202.35|20122.35|10
1731311570000|2024-11-11 07:52:50|20201.18|20121.18|20196.71|20116.71|20201.3|20121.3|20196.71|20116.71|9
1731311580000|2024-11-11 07:53:00|20198.59|20118.59|20198.91|20118.91|20198.92|20118.92|20197.75|20117.75|10
1731311590000|2024-11-11 07:53:10|20199.44|20119.44|20202.42|20122.42|20204.62|20124.62|20199.44|20119.44|10
1731311600000|2024-11-11 07:53:20|20202.67|20122.67|20202.23|20122.23|20206.51|20126.51|20202.23|20122.23|10
1731311610000|2024-11-11 07:53:30|20200.96|20120.96|20190.14|20110.14|20201.31|20121.31|20189.98|20109.98|10
1731311620000|2024-11-11 07:53:40|20190.24|20110.24|20191.66|20111.66|20191.78|20111.78|20190.24|20110.24|10
1731311630000|2024-11-11 07:53:50|20191.55|20111.55|20197.39|20117.39|20197.39|20117.39|20191.55|20111.55|10
1731311640000|2024-11-11 07:54:00|20197.28|20117.28|20197.37|20117.37|20197.37|20117.37|20195.72|20115.72|9
1731311650000|2024-11-11 07:54:10|20197.5|20117.5|20198.47|20118.47|20199.01|20119.01|20197.5|20117.5|10
1731311660000|2024-11-11 07:54:20|20198.16|20118.16|20198.65|20118.65|20199.13|20119.13|20197.86|20117.86|10
1731311670000|2024-11-11 07:54:30|20198.84|20118.84|20198.28|20118.28|20199.02|20119.02|20197.41|20117.41|9
1731311680000|2024-11-11 07:54:40|20197.98|20117.98|20198.02|20118.02|20198.18|20118.18|20197.34|20117.34|10
1731311690000|2024-11-11 07:54:50|20197.37|20117.37|20195.39|20115.39|20197.84|20117.84|20195.39|20115.39|10
1731311700000|2024-11-11 07:55:00|20194.47|20114.47|20192.37|20112.37|20194.47|20114.47|20190.76|20110.76|10
1731311710000|2024-11-11 07:55:10|20192.47|20112.47|20192.68|20112.68|20194.21|20114.21|20192.47|20112.47|10
1731311720000|2024-11-11 07:55:20|20192.2|20112.2|20196.57|20116.57|20198.19|20118.19|20192.2|20112.2|10
1731311730000|2024-11-11 07:55:30|20196.93|20116.93|20195.67|20115.67|20197.16|20117.16|20195.59|20115.59|10
1731311740000|2024-11-11 07:55:40|20196.16|20116.16|20196.07|20116.07|20196.71|20116.71|20195.35|20115.35|10
1731311750000|2024-11-11 07:55:50|20195.75|20115.75|20195.03|20115.03|20195.98|20115.98|20195.03|20115.03|10
1731311760000|2024-11-11 07:56:00|20194.14|20114.14|20190.77|20110.77|20194.85|20114.85|20189.86|20109.86|10
1731311770000|2024-11-11 07:56:10|20191.44|20111.44|20194.45|20114.45|20194.45|20114.45|20191.1|20111.1|10
1731311780000|2024-11-11 07:56:20|20194.69|20114.69|20198.39|20118.39|20198.6|20118.6|20194.58|20114.58|10
1731311790000|2024-11-11 07:56:30|20198.47|20118.47|20201.18|20121.18|20201.18|20121.18|20198.29|20118.29|9
1731311800000|2024-11-11 07:56:40|20201.06|20121.06|20203.65|20123.65|20203.65|20123.65|20200.53|20120.53|10
1731311810000|2024-11-11 07:56:50|20204.21|20124.21|20208.79|20128.79|20209.15|20129.15|20204.21|20124.21|10
1731311820000|2024-11-11 07:57:00|20209.66|20129.66|20216.02|20136.02|20216.02|20136.02|20209.66|20129.66|10
1731311830000|2024-11-11 07:57:10|20215.72|20135.72|20219.16|20139.16|20219.43|20139.43|20215.72|20135.72|9
1731311840000|2024-11-11 07:57:20|20218.92|20138.92|20222.23|20142.23|20222.23|20142.23|20218.79|20138.79|10
1731311850000|2024-11-11 07:57:30|20224.13|20144.13|20220.98|20140.98|20224.15|20144.15|20220.98|20140.98|10
1731311860000|2024-11-11 07:57:40|20221.14|20141.14|20224.69|20144.69|20224.76|20144.76|20220.35|20140.35|10
1731311870000|2024-11-11 07:57:50|20224.65|20144.65|20223.9|20143.9|20224.65|20144.65|20223.62|20143.62|10
1731311880000|2024-11-11 07:58:00|20223.94|20143.94|20222.72|20142.72|20223.95|20143.95|20222.53|20142.53|10
1731311890000|2024-11-11 07:58:10|20222.34|20142.34|20220.01|20140.01|20222.82|20142.82|20219.52|20139.52|10
1731311900000|2024-11-11 07:58:20|20219.94|20139.94|20216.87|20136.87|20219.94|20139.94|20216.86|20136.86|10
1731311910000|2024-11-11 07:58:30|20216.76|20136.76|20218.13|20138.13|20218.13|20138.13|20216.76|20136.76|10
1731311920000|2024-11-11 07:58:40|20218.03|20138.03|20218.68|20138.68|20219.29|20139.29|20217.8|20137.8|10
1731311930000|2024-11-11 07:58:50|20218.75|20138.75|20215.81|20135.81|20218.75|20138.75|20215.67|20135.67|10
1731311940000|2024-11-11 07:59:00|20215.89|20135.89|20212.98|20132.98|20215.89|20135.89|20212.98|20132.98|10
1731311950000|2024-11-11 07:59:10|20213.53|20133.53|20212.56|20132.56|20214.11|20134.11|20212.56|20132.56|10
1731311960000|2024-11-11 07:59:20|20212.62|20132.62|20210.49|20130.49|20212.62|20132.62|20210.27|20130.27|9
1731311970000|2024-11-11 07:59:30|20210.05|20130.05|20206.04|20126.04|20210.05|20130.05|20206.04|20126.04|10
1731311980000|2024-11-11 07:59:40|20206.17|20126.17|20204.76|20124.76|20206.17|20126.17|20204.76|20124.76|10
1731311990000|2024-11-11 07:59:50|20204.59|20124.59|20205.23|20125.23|20205.92|20125.92|20204.3|20124.3|10
1731312000000|2024-11-11 08:00:00|20203.82|20123.82|20204.63|20124.63|20204.63|20124.63|20201.92|20121.92|10
1731312010000|2024-11-11 08:00:10|20204.19|20124.19|20204.08|20124.08|20204.19|20124.19|20202.57|20122.57|10
1731312020000|2024-11-11 08:00:20|20204.13|20124.13|20202.95|20122.95|20204.13|20124.13|20201.53|20121.53|10
1731312030000|2024-11-11 08:00:30|20204.04|20124.04|20205.22|20125.22|20205.93|20125.93|20204.04|20124.04|10
1731312040000|2024-11-11 08:00:40|20205.63|20125.63|20207.74|20127.74|20207.99|20127.99|20205.63|20125.63|10
1731312050000|2024-11-11 08:00:50|20207.66|20127.66|20208.61|20128.61|20208.61|20128.61|20207.66|20127.66|8
1731312060000|2024-11-11 08:01:00|20208.7|20128.7|20214.34|20134.34|20214.34|20134.34|20207.5|20127.5|10
1731312070000|2024-11-11 08:01:10|20215.18|20135.18|20227.36|20147.36|20227.36|20147.36|20215.18|20135.18|10
1731312080000|2024-11-11 08:01:20|20231.48|20151.48|20233.21|20153.21|20234.62|20154.62|20231.48|20151.48|10
1731312090000|2024-11-11 08:01:30|20233.64|20153.64|20240.25|20160.25|20240.25|20160.25|20232.76|20152.76|10
1731312100000|2024-11-11 08:01:40|20241.3|20161.3|20250.13|20170.13|20250.13|20170.13|20241.3|20161.3|10
1731312110000|2024-11-11 08:01:50|20249.17|20169.17|20244.27|20164.27|20249.44|20169.44|20244.27|20164.27|10
1731312120000|2024-11-11 08:02:00|20244.3|20164.3|20242.75|20162.75|20245.23|20165.23|20242.75|20162.75|10
1731312130000|2024-11-11 08:02:10|20242.29|20162.29|20240.95|20160.95|20242.87|20162.87|20240.55|20160.55|10
1731312140000|2024-11-11 08:02:20|20240.84|20160.84|20244.33|20164.33|20244.33|20164.33|20240.84|20160.84|9
1731312150000|2024-11-11 08:02:30|20244.39|20164.39|20244.1|20164.1|20244.79|20164.79|20243.57|20163.57|10
1731312160000|2024-11-11 08:02:40|20245.93|20165.93|20248.53|20168.53|20249.18|20169.18|20245.93|20165.93|10
1731312170000|2024-11-11 08:02:50|20248.58|20168.58|20248.21|20168.21|20250.01|20170.01|20247.83|20167.83|10
1731312180000|2024-11-11 08:03:00|20248.26|20168.26|20250.67|20170.67|20250.67|20170.67|20246.19|20166.19|9
1731312190000|2024-11-11 08:03:10|20251.49|20171.49|20258.26|20178.26|20258.26|20178.26|20251.49|20171.49|10
1731312200000|2024-11-11 08:03:20|20258.76|20178.76|20261.24|20181.24|20261.24|20181.24|20258.64|20178.64|10
1731312210000|2024-11-11 08:03:30|20260.87|20180.87|20261.91|20181.91|20261.98|20181.98|20260.5|20180.5|10
1731312220000|2024-11-11 08:03:40|20261.93|20181.93|20266.64|20186.64|20266.64|20186.64|20261.74|20181.74|10
1731312230000|2024-11-11 08:03:50|20266.59|20186.59|20267.38|20187.38|20267.92|20187.92|20266.59|20186.59|10
1731312240000|2024-11-11 08:04:00|20266.84|20186.84|20266.19|20186.19|20266.84|20186.84|20265.05|20185.05|10
1731312250000|2024-11-11 08:04:10|20266.33|20186.33|20264.64|20184.64|20266.82|20186.82|20264.64|20184.64|10
1731312260000|2024-11-11 08:04:20|20264.76|20184.76|20265.89|20185.89|20265.89|20185.89|20264.76|20184.76|10
1731312270000|2024-11-11 08:04:30|20265.8|20185.8|20261.47|20181.47|20265.9|20185.9|20261.47|20181.47|10
1731312280000|2024-11-11 08:04:40|20261.14|20181.14|20259.84|20179.84|20261.14|20181.14|20259.84|20179.84|10
1731312290000|2024-11-11 08:04:50|20260.18|20180.18|20260.14|20180.14|20260.22|20180.22|20259.22|20179.22|10
1731312300000|2024-11-11 08:05:00|20260.18|20180.18|20255.01|20175.01|20260.18|20180.18|20255.01|20175.01|10
1731312310000|2024-11-11 08:05:10|20255.04|20175.04|20249.49|20169.49|20255.42|20175.42|20249.19|20169.19|10
1731312320000|2024-11-11 08:05:20|20250.04|20170.04|20250.33|20170.33|20250.92|20170.92|20249.36|20169.36|10
1731312330000|2024-11-11 08:05:30|20249.53|20169.53|20254.91|20174.91|20254.91|20174.91|20249.53|20169.53|10
1731312340000|2024-11-11 08:05:40|20254.74|20174.74|20254.45|20174.45|20256.07|20176.07|20254.32|20174.32|10
1731312350000|2024-11-11 08:05:50|20254.52|20174.52|20255.63|20175.63|20256.05|20176.05|20254.49|20174.49|10
1731312360000|2024-11-11 08:06:00|20255.51|20175.51|20260.2|20180.2|20260.2|20180.2|20255.51|20175.51|10
1731312370000|2024-11-11 08:06:10|20260.21|20180.21|20245.19|20165.19|20260.21|20180.21|20245.19|20165.19|10
1731312380000|2024-11-11 08:06:20|20242.36|20162.36|20237.27|20157.27|20243.03|20163.03|20237.27|20157.27|10
1731312390000|2024-11-11 08:06:30|20236.63|20156.63|20236.22|20156.22|20236.74|20156.74|20235.31|20155.31|10
1731312400000|2024-11-11 08:06:40|20236.81|20156.81|20240.46|20160.46|20240.75|20160.75|20236.81|20156.81|10
1731312410000|2024-11-11 08:06:50|20240.83|20160.83|20243.76|20163.76|20243.76|20163.76|20240.83|20160.83|10
1731312420000|2024-11-11 08:07:00|20243.82|20163.82|20243.25|20163.25|20245.2|20165.2|20243.25|20163.25|10
1731312430000|2024-11-11 08:07:10|20242.48|20162.48|20250.53|20170.53|20250.53|20170.53|20241.99|20161.99|10
1731312440000|2024-11-11 08:07:20|20251.36|20171.36|20259.36|20179.36|20259.36|20179.36|20251.36|20171.36|10
1731312450000|2024-11-11 08:07:30|20262.83|20182.83|20256.78|20176.78|20263.76|20183.76|20256.78|20176.78|10
1731312460000|2024-11-11 08:07:40|20257.06|20177.06|20255.26|20175.26|20257.59|20177.59|20255.26|20175.26|10
1731312470000|2024-11-11 08:07:50|20254.5|20174.5|20251.31|20171.31|20254.5|20174.5|20251.31|20171.31|10
1731312480000|2024-11-11 08:08:00|20250.85|20170.85|20245.3|20165.3|20251.55|20171.55|20245.3|20165.3|10
1731312490000|2024-11-11 08:08:10|20245.08|20165.08|20241.86|20161.86|20245.08|20165.08|20241.86|20161.86|10
1731312500000|2024-11-11 08:08:20|20242.45|20162.45|20244.96|20164.96|20245.67|20165.67|20242.45|20162.45|10
1731312510000|2024-11-11 08:08:30|20245.36|20165.36|20249.03|20169.03|20249.03|20169.03|20245.36|20165.36|10
1731312520000|2024-11-11 08:08:40|20248.98|20168.98|20257.57|20177.57|20257.57|20177.57|20248.98|20168.98|10
1731312530000|2024-11-11 08:08:50|20257.37|20177.37|20261.31|20181.31|20262.02|20182.02|20257.37|20177.37|10
1731312540000|2024-11-11 08:09:00|20261.34|20181.34|20262.98|20182.98|20264.31|20184.31|20260.47|20180.47|10
1731312550000|2024-11-11 08:09:10|20263.25|20183.25|20263.82|20183.82|20265.56|20185.56|20261.88|20181.88|10
1731312560000|2024-11-11 08:09:20|20268.08|20188.08|20279.68|20199.68|20279.83|20199.83|20267.93|20187.93|10
1731312570000|2024-11-11 08:09:30|20277.45|20197.45|20272.14|20192.14|20277.45|20197.45|20272.14|20192.14|10
1731312580000|2024-11-11 08:09:40|20272.39|20192.39|20272.46|20192.46|20272.9|20192.9|20272.39|20192.39|10
1731312590000|2024-11-11 08:09:50|20273.06|20193.06|20273.76|20193.76|20274.94|20194.94|20273.06|20193.06|10
1731312600000|2024-11-11 08:10:00|20274.03|20194.03|20273.71|20193.71|20276.57|20196.57|20273.71|20193.71|10
1731312610000|2024-11-11 08:10:10|20273.3|20193.3|20264.61|20184.61|20273.83|20193.83|20264.61|20184.61|10
1731312620000|2024-11-11 08:10:20|20264.22|20184.22|20256.14|20176.14|20264.22|20184.22|20256.14|20176.14|10
1731312630000|2024-11-11 08:10:30|20256.13|20176.13|20257.22|20177.22|20257.22|20177.22|20255.37|20175.37|10
1731312640000|2024-11-11 08:10:40|20255.88|20175.88|20255.69|20175.69|20257.11|20177.11|20255.69|20175.69|10
1731312650000|2024-11-11 08:10:50|20255.99|20175.99|20254.8|20174.8|20256.48|20176.48|20254.8|20174.8|10
1731312660000|2024-11-11 08:11:00|20255.12|20175.12|20254.15|20174.15|20255.7|20175.7|20253.92|20173.92|9
1731312670000|2024-11-11 08:11:10|20255.7|20175.7|20257.54|20177.54|20258.04|20178.04|20255.04|20175.04|10
1731312680000|2024-11-11 08:11:20|20257.71|20177.71|20258.99|20178.99|20259.7|20179.7|20257.38|20177.38|10
1731312690000|2024-11-11 08:11:30|20259.07|20179.07|20257.58|20177.58|20260.26|20180.26|20257.58|20177.58|9
1731312700000|2024-11-11 08:11:40|20256.87|20176.87|20254.41|20174.41|20256.87|20176.87|20254.16|20174.16|10
1731312710000|2024-11-11 08:11:50|20253.79|20173.79|20250.79|20170.79|20253.86|20173.86|20250.79|20170.79|10
1731312720000|2024-11-11 08:12:00|20250.61|20170.61|20252.11|20172.11|20252.11|20172.11|20249.86|20169.86|10
1731312730000|2024-11-11 08:12:10|20252.71|20172.71|20249.77|20169.77|20252.9|20172.9|20248.98|20168.98|10
1731312740000|2024-11-11 08:12:20|20249.58|20169.58|20251.36|20171.36|20251.61|20171.61|20249.35|20169.35|10
1731312750000|2024-11-11 08:12:30|20251|20171|20251.31|20171.31|20251.87|20171.87|20250.89|20170.89|10
1731312760000|2024-11-11 08:12:40|20251.45|20171.45|20250.15|20170.15|20252.41|20172.41|20248.25|20168.25|10
1731312770000|2024-11-11 08:12:50|20250.4|20170.4|20249.41|20169.41|20250.4|20170.4|20249.28|20169.28|10
1731312780000|2024-11-11 08:13:00|20248.99|20168.99|20246.86|20166.86|20249.21|20169.21|20246.59|20166.59|10
1731312790000|2024-11-11 08:13:10|20247.62|20167.62|20250.55|20170.55|20250.55|20170.55|20247.12|20167.12|10
1731312800000|2024-11-11 08:13:20|20250.48|20170.48|20251.82|20171.82|20252.19|20172.19|20250.46|20170.46|10
1731312810000|2024-11-11 08:13:30|20251.51|20171.51|20249.98|20169.98|20251.51|20171.51|20249.19|20169.19|10
1731312820000|2024-11-11 08:13:40|20250.25|20170.25|20247.54|20167.54|20250.56|20170.56|20247.54|20167.54|10
1731312830000|2024-11-11 08:13:50|20247.44|20167.44|20244.67|20164.67|20247.44|20167.44|20244.44|20164.44|10
1731312840000|2024-11-11 08:14:00|20245.05|20165.05|20247.46|20167.46|20247.46|20167.46|20245.05|20165.05|10
1731312850000|2024-11-11 08:14:10|20247.94|20167.94|20251.78|20171.78|20251.78|20171.78|20247.94|20167.94|10
1731312860000|2024-11-11 08:14:20|20252.74|20172.74|20252|20172|20254.34|20174.34|20252|20172|10
1731312870000|2024-11-11 08:14:30|20252.1|20172.1|20254.41|20174.41|20255.34|20175.34|20252.1|20172.1|10
1731312880000|2024-11-11 08:14:40|20254.19|20174.19|20253.4|20173.4|20254.19|20174.19|20252.69|20172.69|10
1731312890000|2024-11-11 08:14:50|20252.91|20172.91|20249.54|20169.54|20252.91|20172.91|20249.14|20169.14|10
1731312900000|2024-11-11 08:15:00|20251.49|20171.49|20242.14|20162.14|20251.73|20171.73|20242.14|20162.14|10
1731312910000|2024-11-11 08:15:10|20241.6|20161.6|20236.09|20156.09|20241.6|20161.6|20236.09|20156.09|10
1731312920000|2024-11-11 08:15:20|20236.16|20156.16|20239.73|20159.73|20239.8|20159.8|20236.1|20156.1|10
1731312930000|2024-11-11 08:15:30|20240.16|20160.16|20242.27|20162.27|20242.27|20162.27|20239.68|20159.68|10
1731312940000|2024-11-11 08:15:40|20242.65|20162.65|20244.53|20164.53|20244.53|20164.53|20242.19|20162.19|10
1731312950000|2024-11-11 08:15:50|20246.07|20166.07|20250.11|20170.11|20250.11|20170.11|20246.07|20166.07|10
1731312960000|2024-11-11 08:16:00|20250.47|20170.47|20253.1|20173.1|20253.34|20173.34|20250.47|20170.47|10
1731312970000|2024-11-11 08:16:10|20254.58|20174.58|20249.22|20169.22|20255.41|20175.41|20249.22|20169.22|10
1731312980000|2024-11-11 08:16:20|20246.75|20166.75|20253.73|20173.73|20254.78|20174.78|20246.75|20166.75|10
1731312990000|2024-11-11 08:16:30|20253.26|20173.26|20249.3|20169.3|20253.26|20173.26|20249.3|20169.3|10
1731313000000|2024-11-11 08:16:40|20248.58|20168.58|20247.97|20167.97|20248.87|20168.87|20247.49|20167.49|10
1731313010000|2024-11-11 08:16:50|20247.83|20167.83|20251.05|20171.05|20251.26|20171.26|20247.83|20167.83|10
1731313020000|2024-11-11 08:17:00|20251.31|20171.31|20250.66|20170.66|20251.33|20171.33|20248.57|20168.57|10
1731313030000|2024-11-11 08:17:10|20250.6|20170.6|20244.67|20164.67|20250.6|20170.6|20244.67|20164.67|10
1731313040000|2024-11-11 08:17:20|20243.05|20163.05|20240.87|20160.87|20243.25|20163.25|20240.87|20160.87|10
1731313050000|2024-11-11 08:17:30|20239.42|20159.42|20235.63|20155.63|20239.47|20159.47|20235.63|20155.63|10
1731313060000|2024-11-11 08:17:40|20235.04|20155.04|20231.01|20151.01|20235.04|20155.04|20231.01|20151.01|9
1731313070000|2024-11-11 08:17:50|20231.22|20151.22|20227.76|20147.76|20231.22|20151.22|20227.63|20147.63|10
1731313080000|2024-11-11 08:18:00|20227.96|20147.96|20235.05|20155.05|20235.37|20155.37|20227.96|20147.96|10
1731313090000|2024-11-11 08:18:10|20234.86|20154.86|20224.96|20144.96|20234.86|20154.86|20224.9|20144.9|10
1731313100000|2024-11-11 08:18:20|20225.56|20145.56|20231.76|20151.76|20231.76|20151.76|20225.56|20145.56|10
1731313110000|2024-11-11 08:18:30|20232.63|20152.63|20232.16|20152.16|20234.03|20154.03|20232.16|20152.16|10
1731313120000|2024-11-11 08:18:40|20232.26|20152.26|20234.46|20154.46|20236.04|20156.04|20232.26|20152.26|10
1731313130000|2024-11-11 08:18:50|20234.76|20154.76|20234.36|20154.36|20235.2|20155.2|20233.85|20153.85|10
1731313140000|2024-11-11 08:19:00|20233.8|20153.8|20235.7|20155.7|20235.7|20155.7|20233.19|20153.19|10
1731313150000|2024-11-11 08:19:10|20237|20157|20240.69|20160.69|20241.25|20161.25|20237|20157|10
1731313160000|2024-11-11 08:19:20|20240.03|20160.03|20240.35|20160.35|20240.51|20160.51|20239.56|20159.56|10
1731313170000|2024-11-11 08:19:30|20240.13|20160.13|20237.52|20157.52|20240.13|20160.13|20237.06|20157.06|10
1731313180000|2024-11-11 08:19:40|20237.54|20157.54|20235.11|20155.11|20237.54|20157.54|20234.68|20154.68|10
1731313190000|2024-11-11 08:19:50|20234.97|20154.97|20238.24|20158.24|20238.42|20158.42|20234.95|20154.95|10
1731313200000|2024-11-11 08:20:00|20238.4|20158.4|20239.93|20159.93|20240.48|20160.48|20238.28|20158.28|10
1731313210000|2024-11-11 08:20:10|20238.24|20158.24|20233.63|20153.63|20238.24|20158.24|20232.55|20152.55|10
1731313220000|2024-11-11 08:20:20|20234.33|20154.33|20233.17|20153.17|20234.68|20154.68|20233|20153|8
1731313230000|2024-11-11 08:20:30|20232.61|20152.61|20234.08|20154.08|20234.46|20154.46|20232.52|20152.52|10
1731313240000|2024-11-11 08:20:40|20233.35|20153.35|20229.86|20149.86|20233.35|20153.35|20228.51|20148.51|10
1731313250000|2024-11-11 08:20:50|20230.18|20150.18|20228.08|20148.08|20230.18|20150.18|20228|20148|9
1731313260000|2024-11-11 08:21:00|20228.03|20148.03|20232.79|20152.79|20232.79|20152.79|20228.03|20148.03|10
1731313270000|2024-11-11 08:21:10|20232.75|20152.75|20233.02|20153.02|20236.03|20156.03|20232.75|20152.75|10
1731313280000|2024-11-11 08:21:20|20233.39|20153.39|20233.01|20153.01|20233.65|20153.65|20232.49|20152.49|10
1731313290000|2024-11-11 08:21:30|20232.94|20152.94|20229.18|20149.18|20232.94|20152.94|20229.15|20149.15|10
1731313300000|2024-11-11 08:21:40|20228.75|20148.75|20229.52|20149.52|20229.54|20149.54|20228.75|20148.75|10
1731313310000|2024-11-11 08:21:50|20229.49|20149.49|20228.05|20148.05|20229.76|20149.76|20228.05|20148.05|10
1731313320000|2024-11-11 08:22:00|20228.51|20148.51|20231.83|20151.83|20231.83|20151.83|20228.51|20148.51|10
1731313330000|2024-11-11 08:22:10|20230.53|20150.53|20227.56|20147.56|20231.94|20151.94|20227.56|20147.56|10
1731313340000|2024-11-11 08:22:20|20227.47|20147.47|20224.93|20144.93|20227.68|20147.68|20224.93|20144.93|10
1731313350000|2024-11-11 08:22:30|20225.12|20145.12|20221.9|20141.9|20225.12|20145.12|20221.25|20141.25|10
1731313360000|2024-11-11 08:22:40|20222.08|20142.08|20221|20141|20222.08|20142.08|20220.86|20140.86|10
1731313370000|2024-11-11 08:22:50|20221.42|20141.42|20217.42|20137.42|20221.97|20141.97|20217.08|20137.08|10
1731313380000|2024-11-11 08:23:00|20217.55|20137.55|20217.1|20137.1|20218.22|20138.22|20217.1|20137.1|9
1731313390000|2024-11-11 08:23:10|20216.09|20136.09|20214.38|20134.38|20216.09|20136.09|20212.28|20132.28|10
1731313400000|2024-11-11 08:23:20|20212.73|20132.73|20211.57|20131.57|20212.73|20132.73|20211.15|20131.15|10
1731313410000|2024-11-11 08:23:30|20210.05|20130.05|20210.74|20130.74|20210.74|20130.74|20209.39|20129.39|10
1731313420000|2024-11-11 08:23:40|20211.24|20131.24|20211.6|20131.6|20212.61|20132.61|20211.24|20131.24|10
1731313430000|2024-11-11 08:23:50|20211.18|20131.18|20210.77|20130.77|20212.14|20132.14|20210.73|20130.73|10
1731313440000|2024-11-11 08:24:00|20210.73|20130.73|20206.94|20126.94|20210.91|20130.91|20206.94|20126.94|10
1731313450000|2024-11-11 08:24:10|20205.89|20125.89|20195.47|20115.47|20205.89|20125.89|20195.47|20115.47|10
1731313460000|2024-11-11 08:24:20|20194.56|20114.56|20191.38|20111.38|20195.63|20115.63|20190.26|20110.26|10
1731313470000|2024-11-11 08:24:30|20191.3|20111.3|20184.72|20104.72|20192.23|20112.23|20184.72|20104.72|10
1731313480000|2024-11-11 08:24:40|20184.09|20104.09|20177.7|20097.7|20184.15|20104.15|20177.17|20097.17|9
1731313490000|2024-11-11 08:24:50|20177.65|20097.65|20179.87|20099.87|20179.87|20099.87|20176.09|20096.09|10
1731313500000|2024-11-11 08:25:00|20180.12|20100.12|20181.91|20101.91|20181.91|20101.91|20176.4|20096.4|10
1731313510000|2024-11-11 08:25:10|20181.55|20101.55|20186.39|20106.39|20186.39|20106.39|20181.55|20101.55|10
1731313520000|2024-11-11 08:25:20|20186.88|20106.88|20189.15|20109.15|20190.49|20110.49|20186.88|20106.88|10
1731313530000|2024-11-11 08:25:30|20189.66|20109.66|20187.76|20107.76|20190.39|20110.39|20187.76|20107.76|10
1731313540000|2024-11-11 08:25:40|20188.27|20108.27|20188.08|20108.08|20189.1|20109.1|20188.08|20108.08|10
1731313550000|2024-11-11 08:25:50|20187.37|20107.37|20183.89|20103.89|20188.9|20108.9|20183.89|20103.89|10
1731313560000|2024-11-11 08:26:00|20183.6|20103.6|20183.49|20103.49|20184.54|20104.54|20182.15|20102.15|10
1731313570000|2024-11-11 08:26:10|20183.39|20103.39|20184.26|20104.26|20184.26|20104.26|20182.37|20102.37|10
1731313580000|2024-11-11 08:26:20|20185.18|20105.18|20190.24|20110.24|20190.24|20110.24|20185.18|20105.18|10
1731313590000|2024-11-11 08:26:30|20189.63|20109.63|20187.67|20107.67|20190.34|20110.34|20187.67|20107.67|10
1731313600000|2024-11-11 08:26:40|20187.23|20107.23|20188.38|20108.38|20188.92|20108.92|20187.23|20107.23|10
1731313610000|2024-11-11 08:26:50|20188.12|20108.12|20185.27|20105.27|20188.12|20108.12|20185.27|20105.27|10
1731313620000|2024-11-11 08:27:00|20185.36|20105.36|20187|20107|20187|20107|20183.55|20103.55|10
1731313630000|2024-11-11 08:27:10|20188.36|20108.36|20193.01|20113.01|20193.01|20113.01|20188.36|20108.36|10
1731313640000|2024-11-11 08:27:20|20193.38|20113.38|20196.57|20116.57|20196.57|20116.57|20193.38|20113.38|9
1731313650000|2024-11-11 08:27:30|20197.1|20117.1|20199.16|20119.16|20199.23|20119.23|20197.1|20117.1|10
1731313660000|2024-11-11 08:27:40|20198.95|20118.95|20198.54|20118.54|20200.15|20120.15|20198.54|20118.54|9
1731313670000|2024-11-11 08:27:50|20198.62|20118.62|20204.62|20124.62|20204.81|20124.81|20198.62|20118.62|10
1731313680000|2024-11-11 08:28:00|20204.99|20124.99|20207.57|20127.57|20207.57|20127.57|20204.99|20124.99|10
1731313690000|2024-11-11 08:28:10|20208.26|20128.26|20200.67|20120.67|20209.13|20129.13|20200.67|20120.67|10
1731313700000|2024-11-11 08:28:20|20200.2|20120.2|20201.31|20121.31|20201.59|20121.59|20200.2|20120.2|10
1731313710000|2024-11-11 08:28:30|20201.29|20121.29|20199.94|20119.94|20201.29|20121.29|20199.82|20119.82|9
1731313720000|2024-11-11 08:28:40|20199.47|20119.47|20197.74|20117.74|20199.47|20119.47|20197.74|20117.74|10
1731313730000|2024-11-11 08:28:50|20197.22|20117.22|20196.28|20116.28|20197.22|20117.22|20196.25|20116.25|9
1731313740000|2024-11-11 08:29:00|20196.26|20116.26|20197.58|20117.58|20197.93|20117.93|20196.26|20116.26|9
1731313750000|2024-11-11 08:29:10|20197.63|20117.63|20198.5|20118.5|20198.7|20118.7|20197.63|20117.63|10
1731313760000|2024-11-11 08:29:20|20198.42|20118.42|20196.83|20116.83|20198.52|20118.52|20196.83|20116.83|10
1731313770000|2024-11-11 08:29:30|20196.32|20116.32|20194.57|20114.57|20196.48|20116.48|20194.17|20114.17|10
1731313780000|2024-11-11 08:29:40|20194.61|20114.61|20196.15|20116.15|20196.15|20116.15|20194.61|20114.61|10
1731313790000|2024-11-11 08:29:50|20196.8|20116.8|20196.53|20116.53|20197|20117|20196.06|20116.06|10
1731313800000|2024-11-11 08:30:00|20196.3|20116.3|20196.11|20116.11|20196.64|20116.64|20195.04|20115.04|10
1731313810000|2024-11-11 08:30:10|20196.35|20116.35|20186.39|20106.39|20196.51|20116.51|20186.39|20106.39|10
1731313820000|2024-11-11 08:30:20|20186.41|20106.41|20184.32|20104.32|20186.75|20106.75|20184.12|20104.12|10
1731313830000|2024-11-11 08:30:30|20184.5|20104.5|20178.76|20098.76|20184.83|20104.83|20178.76|20098.76|10
1731313840000|2024-11-11 08:30:40|20178.37|20098.37|20176.14|20096.14|20178.56|20098.56|20176.14|20096.14|10
1731313850000|2024-11-11 08:30:50|20176.76|20096.76|20177.23|20097.23|20177.75|20097.75|20176.76|20096.76|10
1731313860000|2024-11-11 08:31:00|20177.73|20097.73|20174.49|20094.49|20177.74|20097.74|20174.49|20094.49|10
1731313870000|2024-11-11 08:31:10|20174.42|20094.42|20178.95|20098.95|20178.95|20098.95|20174.42|20094.42|10
1731313880000|2024-11-11 08:31:20|20178.99|20098.99|20180.39|20100.39|20180.57|20100.57|20178.22|20098.22|9
1731313890000|2024-11-11 08:31:30|20180.48|20100.48|20180.28|20100.28|20181.27|20101.27|20180.28|20100.28|10
1731313900000|2024-11-11 08:31:40|20180.05|20100.05|20177.96|20097.96|20180.05|20100.05|20177.96|20097.96|9
1731313910000|2024-11-11 08:31:50|20178.22|20098.22|20186.39|20106.39|20186.39|20106.39|20178.22|20098.22|10
1731313920000|2024-11-11 08:32:00|20187.12|20107.12|20193.32|20113.32|20193.32|20113.32|20187.12|20107.12|10
1731313930000|2024-11-11 08:32:10|20194.42|20114.42|20195.63|20115.63|20195.63|20115.63|20193.97|20113.97|10
1731313940000|2024-11-11 08:32:20|20195.94|20115.94|20198.33|20118.33|20198.91|20118.91|20195.94|20115.94|9
1731313950000|2024-11-11 08:32:30|20198.45|20118.45|20200|20120|20200|20120|20198.45|20118.45|10
1731313960000|2024-11-11 08:32:40|20200.19|20120.19|20200.86|20120.86|20202.35|20122.35|20200.19|20120.19|10
1731313970000|2024-11-11 08:32:50|20200.79|20120.79|20200.08|20120.08|20201.19|20121.19|20199.3|20119.3|10
1731313980000|2024-11-11 08:33:00|20198.68|20118.68|20198.52|20118.52|20199.6|20119.6|20198.52|20118.52|10
1731313990000|2024-11-11 08:33:10|20198.04|20118.04|20196.72|20116.72|20198.04|20118.04|20195.27|20115.27|10
1731314000000|2024-11-11 08:33:20|20196.7|20116.7|20200.21|20120.21|20200.66|20120.66|20196.7|20116.7|10
1731314010000|2024-11-11 08:33:30|20201.85|20121.85|20205.81|20125.81|20206.19|20126.19|20201.85|20121.85|10
1731314020000|2024-11-11 08:33:40|20205.57|20125.57|20209.35|20129.35|20209.35|20129.35|20205.18|20125.18|10
1731314030000|2024-11-11 08:33:50|20209.65|20129.65|20213.69|20133.69|20213.69|20133.69|20209.41|20129.41|10
1731314040000|2024-11-11 08:34:00|20212.99|20132.99|20214.25|20134.25|20214.3|20134.3|20212.99|20132.99|10
1731314050000|2024-11-11 08:34:10|20214.15|20134.15|20216.43|20136.43|20216.66|20136.66|20213.16|20133.16|10
1731314060000|2024-11-11 08:34:20|20216.1|20136.1|20210.88|20130.88|20216.1|20136.1|20210.88|20130.88|10
1731314070000|2024-11-11 08:34:30|20210.76|20130.76|20211|20131|20212.21|20132.21|20210.73|20130.73|9
1731314080000|2024-11-11 08:34:40|20210.81|20130.81|20208.4|20128.4|20210.81|20130.81|20208.4|20128.4|10
1731314090000|2024-11-11 08:34:50|20208.43|20128.43|20204.83|20124.83|20208.43|20128.43|20204.79|20124.79|10
1731314100000|2024-11-11 08:35:00|20204.76|20124.76|20209.53|20129.53|20209.53|20129.53|20204.15|20124.15|10
1731314110000|2024-11-11 08:35:10|20209.86|20129.86|20210.67|20130.67|20212.81|20132.81|20209.86|20129.86|10
1731314120000|2024-11-11 08:35:20|20210.65|20130.65|20220.18|20140.18|20220.4|20140.4|20210.65|20130.65|10
1731314130000|2024-11-11 08:35:30|20219.67|20139.67|20224.56|20144.56|20224.56|20144.56|20219.67|20139.67|10
1731314140000|2024-11-11 08:35:40|20224.44|20144.44|20225.34|20145.34|20225.34|20145.34|20224.39|20144.39|10
1731314150000|2024-11-11 08:35:50|20225.65|20145.65|20229.74|20149.74|20229.74|20149.74|20225.65|20145.65|10
1731314160000|2024-11-11 08:36:00|20229.94|20149.94|20228.42|20148.42|20230.16|20150.16|20224.77|20144.77|10
1731314170000|2024-11-11 08:36:10|20228.55|20148.55|20226.35|20146.35|20228.55|20148.55|20225.31|20145.31|10
1731314180000|2024-11-11 08:36:20|20227.26|20147.26|20229.22|20149.22|20229.37|20149.37|20227.26|20147.26|10
1731314190000|2024-11-11 08:36:30|20229.27|20149.27|20225.47|20145.47|20229.27|20149.27|20225.47|20145.47|9
1731314200000|2024-11-11 08:36:40|20224.69|20144.69|20227.78|20147.78|20227.78|20147.78|20224.15|20144.15|10
1731314210000|2024-11-11 08:36:50|20229.01|20149.01|20230.53|20150.53|20230.53|20150.53|20228.87|20148.87|9
1731314220000|2024-11-11 08:37:00|20229.31|20149.31|20227.51|20147.51|20229.31|20149.31|20225.9|20145.9|10
1731314230000|2024-11-11 08:37:10|20227.33|20147.33|20231.08|20151.08|20231.3|20151.3|20227.33|20147.33|10
1731314240000|2024-11-11 08:37:20|20231.01|20151.01|20234.4|20154.4|20235.75|20155.75|20231.01|20151.01|10
1731314250000|2024-11-11 08:37:30|20234.23|20154.23|20235.99|20155.99|20235.99|20155.99|20234.2|20154.2|10
1731314260000|2024-11-11 08:37:40|20235.88|20155.88|20238.89|20158.89|20238.89|20158.89|20235.88|20155.88|9
1731314270000|2024-11-11 08:37:50|20238.94|20158.94|20240.81|20160.81|20241.4|20161.4|20238.32|20158.32|10
1731314280000|2024-11-11 08:38:00|20240.36|20160.36|20239.33|20159.33|20240.39|20160.39|20239.33|20159.33|9
1731314290000|2024-11-11 08:38:10|20238.98|20158.98|20238.19|20158.19|20238.98|20158.98|20236.34|20156.34|10
1731314300000|2024-11-11 08:38:20|20237.76|20157.76|20240.66|20160.66|20240.66|20160.66|20236.93|20156.93|10
1731314310000|2024-11-11 08:38:30|20240.27|20160.27|20240.4|20160.4|20241.95|20161.95|20240.27|20160.27|10
1731314320000|2024-11-11 08:38:40|20240.2|20160.2|20237.83|20157.83|20241.38|20161.38|20237.83|20157.83|10
1731314330000|2024-11-11 08:38:50|20237.85|20157.85|20237.04|20157.04|20238|20158|20236.95|20156.95|10
1731314340000|2024-11-11 08:39:00|20236.98|20156.98|20231.34|20151.34|20237.94|20157.94|20231.34|20151.34|10
1731314350000|2024-11-11 08:39:10|20230.08|20150.08|20234.03|20154.03|20234.41|20154.41|20230.08|20150.08|10
1731314360000|2024-11-11 08:39:20|20234.29|20154.29|20233.22|20153.22|20235.8|20155.8|20233.09|20153.09|10
1731314370000|2024-11-11 08:39:30|20233.97|20153.97|20233.92|20153.92|20234.23|20154.23|20232.97|20152.97|10
1731314380000|2024-11-11 08:39:40|20233.99|20153.99|20238.94|20158.94|20238.94|20158.94|20233.74|20153.74|10
1731314390000|2024-11-11 08:39:50|20239.36|20159.36|20236.72|20156.72|20239.36|20159.36|20236.72|20156.72|10
1731314400000|2024-11-11 08:40:00|20236.92|20156.92|20236.47|20156.47|20237.1|20157.1|20235.48|20155.48|10
1731314410000|2024-11-11 08:40:10|20235.93|20155.93|20235.69|20155.69|20235.93|20155.93|20233.45|20153.45|10
1731314420000|2024-11-11 08:40:20|20235.63|20155.63|20242.1|20162.1|20242.1|20162.1|20235.63|20155.63|10
1731314430000|2024-11-11 08:40:30|20242.48|20162.48|20245.28|20165.28|20245.28|20165.28|20242.48|20162.48|10
1731314440000|2024-11-11 08:40:40|20245.2|20165.2|20244.71|20164.71|20245.8|20165.8|20244.39|20164.39|10
1731314450000|2024-11-11 08:40:50|20244.42|20164.42|20246.87|20166.87|20247.19|20167.19|20244.42|20164.42|10
1731314460000|2024-11-11 08:41:00|20246.56|20166.56|20249.57|20169.57|20249.57|20169.57|20245.07|20165.07|10
1731314470000|2024-11-11 08:41:10|20249.46|20169.46|20252.92|20172.92|20252.92|20172.92|20249.46|20169.46|10
1731314480000|2024-11-11 08:41:20|20253.02|20173.02|20252.68|20172.68|20253.52|20173.52|20252.52|20172.52|10
1731314490000|2024-11-11 08:41:30|20252.61|20172.61|20254.56|20174.56|20255.05|20175.05|20252.61|20172.61|9
1731314500000|2024-11-11 08:41:40|20254.23|20174.23|20252.52|20172.52|20254.23|20174.23|20252.13|20172.13|10
1731314510000|2024-11-11 08:41:50|20251.83|20171.83|20249.25|20169.25|20251.83|20171.83|20249.25|20169.25|10
1731314520000|2024-11-11 08:42:00|20249.34|20169.34|20250.14|20170.14|20250.14|20170.14|20248.76|20168.76|10
1731314530000|2024-11-11 08:42:10|20249.89|20169.89|20249.36|20169.36|20249.89|20169.89|20247.98|20167.98|10
1731314540000|2024-11-11 08:42:20|20249.94|20169.94|20248.27|20168.27|20250.19|20170.19|20248.14|20168.14|10
1731314550000|2024-11-11 08:42:30|20248.07|20168.07|20250.1|20170.1|20250.69|20170.69|20248.07|20168.07|10
1731314560000|2024-11-11 08:42:40|20250.31|20170.31|20249.82|20169.82|20250.75|20170.75|20249.64|20169.64|10
1731314570000|2024-11-11 08:42:50|20249.46|20169.46|20250.48|20170.48|20251.17|20171.17|20249.46|20169.46|10
1731314580000|2024-11-11 08:43:00|20250.12|20170.12|20250.6|20170.6|20251.79|20171.79|20250.12|20170.12|10
1731314590000|2024-11-11 08:43:10|20251.31|20171.31|20252.35|20172.35|20252.35|20172.35|20251.05|20171.05|10
1731314600000|2024-11-11 08:43:20|20252.34|20172.34|20248.81|20168.81|20252.78|20172.78|20248.81|20168.81|10
1731314610000|2024-11-11 08:43:30|20249.03|20169.03|20248.59|20168.59|20250.25|20170.25|20248.59|20168.59|10
1731314620000|2024-11-11 08:43:40|20248.5|20168.5|20249.43|20169.43|20249.67|20169.67|20248.5|20168.5|10
1731314630000|2024-11-11 08:43:50|20249.42|20169.42|20257.82|20177.82|20257.82|20177.82|20249.08|20169.08|10
1731314640000|2024-11-11 08:44:00|20258.12|20178.12|20263.22|20183.22|20263.22|20183.22|20257.87|20177.87|10
1731314650000|2024-11-11 08:44:10|20262.4|20182.4|20259.05|20179.05|20262.4|20182.4|20259.05|20179.05|9
1731314660000|2024-11-11 08:44:20|20258.48|20178.48|20256.53|20176.53|20258.48|20178.48|20256.53|20176.53|10
1731314670000|2024-11-11 08:44:30|20256.56|20176.56|20256.39|20176.39|20257|20177|20255.71|20175.71|10
1731314680000|2024-11-11 08:44:40|20256.17|20176.17|20257.62|20177.62|20257.69|20177.69|20256.09|20176.09|10
1731314690000|2024-11-11 08:44:50|20257.81|20177.81|20261.55|20181.55|20261.55|20181.55|20257.81|20177.81|9
1731314700000|2024-11-11 08:45:00|20261.57|20181.57|20265.54|20185.54|20265.57|20185.57|20261.57|20181.57|10
1731314710000|2024-11-11 08:45:10|20266.97|20186.97|20263.89|20183.89|20267.63|20187.63|20263.89|20183.89|10
1731314720000|2024-11-11 08:45:20|20263.63|20183.63|20262.23|20182.23|20264.32|20184.32|20262.21|20182.21|9
1731314730000|2024-11-11 08:45:30|20262.48|20182.48|20257.31|20177.31|20262.48|20182.48|20257.31|20177.31|10
1731314740000|2024-11-11 08:45:40|20256.31|20176.31|20255.16|20175.16|20256.31|20176.31|20253.64|20173.64|10
1731314750000|2024-11-11 08:45:50|20255.86|20175.86|20260.82|20180.82|20260.82|20180.82|20255.86|20175.86|10
1731314760000|2024-11-11 08:46:00|20261.07|20181.07|20261.58|20181.58|20261.58|20181.58|20259.2|20179.2|10
1731314770000|2024-11-11 08:46:10|20262.45|20182.45|20257.94|20177.94|20263.31|20183.31|20257.94|20177.94|10
1731314780000|2024-11-11 08:46:20|20258.55|20178.55|20261.78|20181.78|20261.78|20181.78|20258.55|20178.55|10
1731314790000|2024-11-11 08:46:30|20261.67|20181.67|20261.35|20181.35|20264.18|20184.18|20261.27|20181.27|10
1731314800000|2024-11-11 08:46:40|20261.12|20181.12|20258.37|20178.37|20261.12|20181.12|20257.96|20177.96|10
1731314810000|2024-11-11 08:46:50|20258.05|20178.05|20257.87|20177.87|20258.05|20178.05|20254.83|20174.83|10
1731314820000|2024-11-11 08:47:00|20257.91|20177.91|20260.34|20180.34|20260.55|20180.55|20257.8|20177.8|10
1731314830000|2024-11-11 08:47:10|20260.4|20180.4|20265.1|20185.1|20265.1|20185.1|20260.4|20180.4|10
1731314840000|2024-11-11 08:47:20|20265.47|20185.47|20264.47|20184.47|20265.65|20185.65|20264.44|20184.44|10
1731314850000|2024-11-11 08:47:30|20264.45|20184.45|20258.49|20178.49|20264.61|20184.61|20258.49|20178.49|10
1731314860000|2024-11-11 08:47:40|20258.08|20178.08|20252.82|20172.82|20258.08|20178.08|20252.82|20172.82|10
1731314870000|2024-11-11 08:47:50|20252.3|20172.3|20248.53|20168.53|20252.3|20172.3|20248.17|20168.17|10
1731314880000|2024-11-11 08:48:00|20248.52|20168.52|20248.22|20168.22|20249.07|20169.07|20246.76|20166.76|10
1731314890000|2024-11-11 08:48:10|20247.9|20167.9|20242.26|20162.26|20247.9|20167.9|20242.12|20162.12|10
1731314900000|2024-11-11 08:48:20|20242.2|20162.2|20239.75|20159.75|20242.2|20162.2|20239.6|20159.6|10
1731314910000|2024-11-11 08:48:30|20238.75|20158.75|20238.26|20158.26|20239|20159|20237.93|20157.93|10
1731314920000|2024-11-11 08:48:40|20238.45|20158.45|20246.1|20166.1|20246.1|20166.1|20238.45|20158.45|10
1731314930000|2024-11-11 08:48:50|20247.23|20167.23|20249.92|20169.92|20249.92|20169.92|20247.23|20167.23|9
1731314940000|2024-11-11 08:49:00|20249.89|20169.89|20256.73|20176.73|20256.73|20176.73|20249.89|20169.89|10
1731314950000|2024-11-11 08:49:10|20257.27|20177.27|20263.09|20183.09|20263.09|20183.09|20257.27|20177.27|10
1731314960000|2024-11-11 08:49:20|20262.88|20182.88|20262.72|20182.72|20264.02|20184.02|20262.72|20182.72|10
1731314970000|2024-11-11 08:49:30|20263.13|20183.13|20267.12|20187.12|20267.17|20187.17|20261.97|20181.97|9
1731314980000|2024-11-11 08:49:40|20266.94|20186.94|20262.08|20182.08|20266.94|20186.94|20262.08|20182.08|10
1731314990000|2024-11-11 08:49:50|20261.48|20181.48|20264.66|20184.66|20264.66|20184.66|20261.48|20181.48|10
1731315000000|2024-11-11 08:50:00|20264.49|20184.49|20263.54|20183.54|20264.49|20184.49|20262.93|20182.93|10
1731315010000|2024-11-11 08:50:10|20263.52|20183.52|20260.94|20180.94|20263.52|20183.52|20260.37|20180.37|9
1731315020000|2024-11-11 08:50:20|20260.55|20180.55|20264.56|20184.56|20264.56|20184.56|20260.55|20180.55|10
1731315030000|2024-11-11 08:50:30|20264.34|20184.34|20264.04|20184.04|20264.69|20184.69|20264.04|20184.04|10
1731315040000|2024-11-11 08:50:40|20264.4|20184.4|20271.18|20191.18|20271.18|20191.18|20264.15|20184.15|10
1731315050000|2024-11-11 08:50:50|20271.25|20191.25|20273.52|20193.52|20273.52|20193.52|20270.99|20190.99|9
1731315060000|2024-11-11 08:51:00|20273.86|20193.86|20276.78|20196.78|20276.78|20196.78|20273.86|20193.86|10
1731315070000|2024-11-11 08:51:10|20276.15|20196.15|20274.84|20194.84|20276.15|20196.15|20274.32|20194.32|10
1731315080000|2024-11-11 08:51:20|20274.86|20194.86|20280.54|20200.54|20280.71|20200.71|20274.86|20194.86|10
1731315090000|2024-11-11 08:51:30|20280.57|20200.57|20279.3|20199.3|20280.57|20200.57|20279.15|20199.15|10
1731315100000|2024-11-11 08:51:40|20279.38|20199.38|20279.36|20199.36|20279.38|20199.38|20276.69|20196.69|10
1731315110000|2024-11-11 08:51:50|20279.66|20199.66|20280.88|20200.88|20282.23|20202.23|20279.66|20199.66|10
1731315120000|2024-11-11 08:52:00|20280.55|20200.55|20281.43|20201.43|20281.99|20201.99|20280.55|20200.55|10
1731315130000|2024-11-11 08:52:10|20280.65|20200.65|20283.9|20203.9|20283.9|20203.9|20280.65|20200.65|9
1731315140000|2024-11-11 08:52:20|20282.42|20202.42|20278.47|20198.47|20282.89|20202.89|20278.47|20198.47|10
1731315150000|2024-11-11 08:52:30|20277.84|20197.84|20275.59|20195.59|20277.84|20197.84|20275.13|20195.13|10
1731315160000|2024-11-11 08:52:40|20277.5|20197.5|20280.01|20200.01|20280.44|20200.44|20277.5|20197.5|10
1731315170000|2024-11-11 08:52:50|20280.16|20200.16|20280.73|20200.73|20281.74|20201.74|20280.16|20200.16|10
1731315180000|2024-11-11 08:53:00|20280.68|20200.68|20279.47|20199.47|20281|20201|20279.47|20199.47|10
1731315190000|2024-11-11 08:53:10|20280.65|20200.65|20282.75|20202.75|20283|20203|20280.55|20200.55|10
1731315200000|2024-11-11 08:53:20|20282.92|20202.92|20283.61|20203.61|20284.24|20204.24|20282.92|20202.92|10
1731315210000|2024-11-11 08:53:30|20282.45|20202.45|20284.51|20204.51|20284.51|20204.51|20282.29|20202.29|10
1731315220000|2024-11-11 08:53:40|20284.67|20204.67|20283.5|20203.5|20285.44|20205.44|20283.5|20203.5|10
1731315230000|2024-11-11 08:53:50|20283.48|20203.48|20285.08|20205.08|20285.39|20205.39|20283.02|20203.02|10
1731315240000|2024-11-11 08:54:00|20285.37|20205.37|20284.48|20204.48|20285.41|20205.41|20284.48|20204.48|10
1731315250000|2024-11-11 08:54:10|20284.58|20204.58|20285.83|20205.83|20285.83|20205.83|20282.9|20202.9|10
1731315260000|2024-11-11 08:54:20|20285.37|20205.37|20285.37|20205.37|20286.72|20206.72|20285.37|20205.37|10
1731315270000|2024-11-11 08:54:30|20286.37|20206.37|20286.18|20206.18|20286.37|20206.37|20285.44|20205.44|10
1731315280000|2024-11-11 08:54:40|20285.72|20205.72|20288.26|20208.26|20288.26|20208.26|20285.72|20205.72|10
1731315290000|2024-11-11 08:54:50|20288.95|20208.95|20286.85|20206.85|20288.95|20208.95|20286.85|20206.85|10
1731315300000|2024-11-11 08:55:00|20286.72|20206.72|20287.38|20207.38|20288.13|20208.13|20286.51|20206.51|10
1731315310000|2024-11-11 08:55:10|20287.29|20207.29|20285.37|20205.37|20287.29|20207.29|20284.56|20204.56|10
1731315320000|2024-11-11 08:55:20|20285.97|20205.97|20291.81|20211.81|20291.81|20211.81|20285.2|20205.2|10
1731315330000|2024-11-11 08:55:30|20291.92|20211.92|20290.76|20210.76|20294.41|20214.41|20290.58|20210.58|10
1731315340000|2024-11-11 08:55:40|20290.92|20210.92|20291.61|20211.61|20291.8|20211.8|20290.81|20210.81|10
1731315350000|2024-11-11 08:55:50|20291.57|20211.57|20295.7|20215.7|20296.88|20216.88|20290.74|20210.74|10
1731315360000|2024-11-11 08:56:00|20295.23|20215.23|20294.57|20214.57|20295.23|20215.23|20291.52|20211.52|10
1731315370000|2024-11-11 08:56:10|20295.98|20215.98|20303.69|20223.69|20304.12|20224.12|20295.98|20215.98|10
1731315380000|2024-11-11 08:56:20|20301.07|20221.07|20300.84|20220.84|20301.07|20221.07|20299.58|20219.58|10
1731315390000|2024-11-11 08:56:30|20301.12|20221.12|20298.43|20218.43|20302.92|20222.92|20298.43|20218.43|10
1731315400000|2024-11-11 08:56:40|20298.32|20218.32|20300.31|20220.31|20300.31|20220.31|20298.32|20218.32|10
1731315410000|2024-11-11 08:56:50|20298.77|20218.77|20296.61|20216.61|20298.77|20218.77|20295.91|20215.91|10
1731315420000|2024-11-11 08:57:00|20296.47|20216.47|20296.99|20216.99|20296.99|20216.99|20294.98|20214.98|10
1731315430000|2024-11-11 08:57:10|20296.44|20216.44|20300.61|20220.61|20300.62|20220.62|20295.92|20215.92|10
1731315440000|2024-11-11 08:57:20|20300.08|20220.08|20300.84|20220.84|20301.19|20221.19|20299.82|20219.82|10
1731315450000|2024-11-11 08:57:30|20300.43|20220.43|20299.1|20219.1|20300.43|20220.43|20298.99|20218.99|10
1731315460000|2024-11-11 08:57:40|20299.32|20219.32|20298.92|20218.92|20299.67|20219.67|20298.92|20218.92|10
1731315470000|2024-11-11 08:57:50|20297.86|20217.86|20297.73|20217.73|20298.17|20218.17|20297.55|20217.55|10
1731315480000|2024-11-11 08:58:00|20297.05|20217.05|20296.54|20216.54|20297.05|20217.05|20295.86|20215.86|10
1731315490000|2024-11-11 08:58:10|20296.14|20216.14|20296.36|20216.36|20296.36|20216.36|20293.35|20213.35|10
1731315500000|2024-11-11 08:58:20|20297.1|20217.1|20298.62|20218.62|20299.68|20219.68|20297.1|20217.1|10
1731315510000|2024-11-11 08:58:30|20298.41|20218.41|20295.78|20215.78|20298.41|20218.41|20295.57|20215.57|10
1731315520000|2024-11-11 08:58:40|20295.96|20215.96|20295.6|20215.6|20296.1|20216.1|20295.32|20215.32|10
1731315530000|2024-11-11 08:58:50|20294.76|20214.76|20297.26|20217.26|20297.48|20217.48|20294.76|20214.76|10
1731315540000|2024-11-11 08:59:00|20297.07|20217.07|20297.61|20217.61|20298.55|20218.55|20296.92|20216.92|10
1731315550000|2024-11-11 08:59:10|20298.78|20218.78|20302|20222|20302.06|20222.06|20298.78|20218.78|10
1731315560000|2024-11-11 08:59:20|20302.15|20222.15|20299.99|20219.99|20302.15|20222.15|20299.99|20219.99|9
1731315570000|2024-11-11 08:59:30|20300.27|20220.27|20299.55|20219.55|20300.27|20220.27|20298.68|20218.68|10
1731315580000|2024-11-11 08:59:40|20299.72|20219.72|20300.14|20220.14|20300.38|20220.38|20299.72|20219.72|10
1731315590000|2024-11-11 08:59:50|20299.71|20219.71|20295.96|20215.96|20299.71|20219.71|20295.96|20215.96|10
1731315600000|2024-11-11 09:00:00|20296.51|20216.51|20287.66|20207.66|20296.91|20216.91|20287.66|20207.66|10
1731315610000|2024-11-11 09:00:10|20287.14|20207.14|20281.92|20201.92|20287.14|20207.14|20281.86|20201.86|10
1731315620000|2024-11-11 09:00:20|20282.31|20202.31|20281.54|20201.54|20282.31|20202.31|20281.42|20201.42|10
1731315630000|2024-11-11 09:00:30|20281.2|20201.2|20273.81|20193.81|20281.28|20201.28|20273.81|20193.81|10
1731315640000|2024-11-11 09:00:40|20272.24|20192.24|20271.81|20191.81|20273.78|20193.78|20271.81|20191.81|10
1731315650000|2024-11-11 09:00:50|20272.33|20192.33|20274.34|20194.34|20274.34|20194.34|20272.21|20192.21|10
1731315660000|2024-11-11 09:01:00|20273.58|20193.58|20269.14|20189.14|20273.58|20193.58|20269.14|20189.14|10
1731315670000|2024-11-11 09:01:10|20268.63|20188.63|20265.81|20185.81|20269.98|20189.98|20265.81|20185.81|9
1731315680000|2024-11-11 09:01:20|20262.83|20182.83|20266.2|20186.2|20266.2|20186.2|20262.61|20182.61|10
1731315690000|2024-11-11 09:01:30|20267.33|20187.33|20266.48|20186.48|20267.84|20187.84|20265.8|20185.8|10
1731315700000|2024-11-11 09:01:40|20266.3|20186.3|20255.04|20175.04|20266.3|20186.3|20255.04|20175.04|10
1731315710000|2024-11-11 09:01:50|20254.66|20174.66|20247.18|20167.18|20254.66|20174.66|20246.37|20166.37|10
1731315720000|2024-11-11 09:02:00|20247.45|20167.45|20244.76|20164.76|20247.45|20167.45|20244.37|20164.37|10
1731315730000|2024-11-11 09:02:10|20244.08|20164.08|20241.39|20161.39|20244.08|20164.08|20237.92|20157.92|10
1731315740000|2024-11-11 09:02:20|20241.68|20161.68|20240.55|20160.55|20243.11|20163.11|20240.55|20160.55|10
1731315750000|2024-11-11 09:02:30|20240.53|20160.53|20244.26|20164.26|20244.26|20164.26|20240.35|20160.35|10
1731315760000|2024-11-11 09:02:40|20245.97|20165.97|20249.14|20169.14|20250.43|20170.43|20245.97|20165.97|10
1731315770000|2024-11-11 09:02:50|20249.04|20169.04|20249.11|20169.11|20251.42|20171.42|20249.04|20169.04|10
1731315780000|2024-11-11 09:03:00|20248.46|20168.46|20248.27|20168.27|20248.47|20168.47|20247.52|20167.52|10
1731315790000|2024-11-11 09:03:10|20248.38|20168.38|20247.78|20167.78|20249.33|20169.33|20247.32|20167.32|10
1731315800000|2024-11-11 09:03:20|20247.56|20167.56|20242.13|20162.13|20247.56|20167.56|20242.13|20162.13|10
1731315810000|2024-11-11 09:03:30|20242.15|20162.15|20229.05|20149.05|20242.15|20162.15|20229.05|20149.05|10
1731315820000|2024-11-11 09:03:40|20227.97|20147.97|20218.98|20138.98|20227.97|20147.97|20218.06|20138.06|10
1731315830000|2024-11-11 09:03:50|20219.66|20139.66|20222.63|20142.63|20222.63|20142.63|20219|20139|10
1731315840000|2024-11-11 09:04:00|20222.99|20142.99|20225.86|20145.86|20225.86|20145.86|20222.99|20142.99|10
1731315850000|2024-11-11 09:04:10|20227.58|20147.58|20238.8|20158.8|20238.8|20158.8|20227.58|20147.58|10
1731315860000|2024-11-11 09:04:20|20239.1|20159.1|20243.05|20163.05|20243.26|20163.26|20239.1|20159.1|10
1731315870000|2024-11-11 09:04:30|20243.17|20163.17|20249.44|20169.44|20249.44|20169.44|20243.17|20163.17|10
1731315880000|2024-11-11 09:04:40|20250.07|20170.07|20252.48|20172.48|20252.48|20172.48|20249.9|20169.9|10
1731315890000|2024-11-11 09:04:50|20253.08|20173.08|20251.85|20171.85|20253.18|20173.18|20251.74|20171.74|10
1731315900000|2024-11-11 09:05:00|20251.51|20171.51|20256.47|20176.47|20256.47|20176.47|20251.34|20171.34|10
1731315910000|2024-11-11 09:05:10|20256.9|20176.9|20257.13|20177.13|20260.3|20180.3|20256.43|20176.43|10
1731315920000|2024-11-11 09:05:20|20256.91|20176.91|20258.82|20178.82|20258.82|20178.82|20255.59|20175.59|9
1731315930000|2024-11-11 09:05:30|20259.06|20179.06|20262.67|20182.67|20262.67|20182.67|20258.97|20178.97|10
1731315940000|2024-11-11 09:05:40|20262.69|20182.69|20262.16|20182.16|20262.76|20182.76|20262.02|20182.02|10
1731315950000|2024-11-11 09:05:50|20262.26|20182.26|20260.22|20180.22|20262.26|20182.26|20259.99|20179.99|10
1731315960000|2024-11-11 09:06:00|20260.7|20180.7|20258.25|20178.25|20260.7|20180.7|20258.19|20178.19|10
1731315970000|2024-11-11 09:06:10|20258.33|20178.33|20260.97|20180.97|20261.21|20181.21|20258.33|20178.33|10
1731315980000|2024-11-11 09:06:20|20260.52|20180.52|20258.77|20178.77|20260.64|20180.64|20258.51|20178.51|10
1731315990000|2024-11-11 09:06:30|20259.03|20179.03|20255.66|20175.66|20259.03|20179.03|20255.66|20175.66|10
1731316000000|2024-11-11 09:06:40|20255.69|20175.69|20255.02|20175.02|20255.69|20175.69|20253.73|20173.73|8
1731316010000|2024-11-11 09:06:50|20254.98|20174.98|20253.4|20173.4|20256.14|20176.14|20253.4|20173.4|10
1731316020000|2024-11-11 09:07:00|20253.58|20173.58|20251.3|20171.3|20254.11|20174.11|20250.92|20170.92|10
1731316030000|2024-11-11 09:07:10|20251.64|20171.64|20250.91|20170.91|20254.77|20174.77|20250.91|20170.91|10
1731316040000|2024-11-11 09:07:20|20251.38|20171.38|20250.09|20170.09|20252.68|20172.68|20250.09|20170.09|10
1731316050000|2024-11-11 09:07:30|20249.75|20169.75|20252.31|20172.31|20252.31|20172.31|20248.79|20168.79|10
1731316060000|2024-11-11 09:07:40|20252.01|20172.01|20256.71|20176.71|20257.17|20177.17|20251.98|20171.98|10
1731316070000|2024-11-11 09:07:50|20256.66|20176.66|20253.61|20173.61|20256.66|20176.66|20252.84|20172.84|10
1731316080000|2024-11-11 09:08:00|20254.09|20174.09|20254.72|20174.72|20254.96|20174.96|20253.5|20173.5|9
1731316090000|2024-11-11 09:08:10|20255.97|20175.97|20256.73|20176.73|20258.01|20178.01|20255.96|20175.96|10
1731316100000|2024-11-11 09:08:20|20257.22|20177.22|20265.21|20185.21|20265.21|20185.21|20257.22|20177.22|10
1731316110000|2024-11-11 09:08:30|20266.09|20186.09|20267.42|20187.42|20267.42|20187.42|20265.77|20185.77|10
1731316120000|2024-11-11 09:08:40|20267.62|20187.62|20268.26|20188.26|20269.72|20189.72|20267.47|20187.47|10
1731316130000|2024-11-11 09:08:50|20267.55|20187.55|20268.64|20188.64|20268.64|20188.64|20266.99|20186.99|10
1731316140000|2024-11-11 09:09:00|20268.15|20188.15|20264.54|20184.54|20268.15|20188.15|20263.81|20183.81|10
1731316150000|2024-11-11 09:09:10|20264.3|20184.3|20259.07|20179.07|20264.3|20184.3|20259.07|20179.07|10
1731316160000|2024-11-11 09:09:20|20259.28|20179.28|20255.58|20175.58|20260.4|20180.4|20255.58|20175.58|10
1731316170000|2024-11-11 09:09:30|20254.11|20174.11|20253.08|20173.08|20254.11|20174.11|20250.96|20170.96|10
1731316180000|2024-11-11 09:09:40|20254.04|20174.04|20255.13|20175.13|20255.13|20175.13|20253.91|20173.91|10
1731316190000|2024-11-11 09:09:50|20255.5|20175.5|20259.02|20179.02|20259.02|20179.02|20255.24|20175.24|10
1731316200000|2024-11-11 09:10:00|20259.2|20179.2|20259.9|20179.9|20259.93|20179.93|20258.65|20178.65|10
1731316210000|2024-11-11 09:10:10|20260.05|20180.05|20254.83|20174.83|20260.05|20180.05|20254.83|20174.83|10
1731316220000|2024-11-11 09:10:20|20254.53|20174.53|20255.97|20175.97|20255.97|20175.97|20253.93|20173.93|10
1731316230000|2024-11-11 09:10:30|20255.3|20175.3|20257.68|20177.68|20257.71|20177.71|20255.3|20175.3|10
1731316240000|2024-11-11 09:10:40|20257.69|20177.69|20265.66|20185.66|20265.66|20185.66|20257.4|20177.4|10
1731316250000|2024-11-11 09:10:50|20267.18|20187.18|20271.8|20191.8|20272.04|20192.04|20267.18|20187.18|10
1731316260000|2024-11-11 09:11:00|20271.71|20191.71|20288.64|20208.64|20288.64|20208.64|20271.71|20191.71|10
1731316270000|2024-11-11 09:11:10|20291.17|20211.17|20298.87|20218.87|20298.87|20218.87|20290.05|20210.05|10
1731316280000|2024-11-11 09:11:20|20299.35|20219.35|20298.99|20218.99|20299.61|20219.61|20298.74|20218.74|10
1731316290000|2024-11-11 09:11:30|20299.42|20219.42|20308.28|20228.28|20308.28|20228.28|20299.42|20219.42|10
1731316300000|2024-11-11 09:11:40|20308.81|20228.81|20310.65|20230.65|20310.65|20230.65|20306.58|20226.58|10
1731316310000|2024-11-11 09:11:50|20310.1|20230.1|20312.33|20232.33|20313.75|20233.75|20309.72|20229.72|10
1731316320000|2024-11-11 09:12:00|20315.94|20235.94|20315.21|20235.21|20317.04|20237.04|20314.96|20234.96|10
1731316330000|2024-11-11 09:12:10|20314.61|20234.61|20316.98|20236.98|20318.05|20238.05|20314.14|20234.14|10
1731316340000|2024-11-11 09:12:20|20316.8|20236.8|20321.88|20241.88|20322.31|20242.31|20316.26|20236.26|10
1731316350000|2024-11-11 09:12:30|20322.2|20242.2|20324.65|20244.65|20324.65|20244.65|20322.2|20242.2|10
1731316360000|2024-11-11 09:12:40|20323.58|20243.58|20326.31|20246.31|20326.73|20246.73|20323|20243|10
1731316370000|2024-11-11 09:12:50|20326.43|20246.43|20325.95|20245.95|20326.58|20246.58|20325.71|20245.71|10
1731316380000|2024-11-11 09:13:00|20326.54|20246.54|20325.6|20245.6|20326.54|20246.54|20325.6|20245.6|10
1731316390000|2024-11-11 09:13:10|20323.48|20243.48|20321.7|20241.7|20323.48|20243.48|20320.42|20240.42|10
1731316400000|2024-11-11 09:13:20|20322.54|20242.54|20324.47|20244.47|20324.47|20244.47|20322.54|20242.54|10
1731316410000|2024-11-11 09:13:30|20324.97|20244.97|20324.48|20244.48|20325.06|20245.06|20322.69|20242.69|10
1731316420000|2024-11-11 09:13:40|20324.99|20244.99|20327.04|20247.04|20328.49|20248.49|20324.99|20244.99|10
1731316430000|2024-11-11 09:13:50|20327.36|20247.36|20327.93|20247.93|20328.13|20248.13|20326.55|20246.55|10
1731316440000|2024-11-11 09:14:00|20328.99|20248.99|20329.65|20249.65|20329.86|20249.86|20328.99|20248.99|10
1731316450000|2024-11-11 09:14:10|20329.55|20249.55|20325.99|20245.99|20329.55|20249.55|20325.53|20245.53|10
1731316460000|2024-11-11 09:14:20|20325.92|20245.92|20327.34|20247.34|20327.34|20247.34|20325.91|20245.91|10
1731316470000|2024-11-11 09:14:30|20327.05|20247.05|20325.94|20245.94|20327.4|20247.4|20325.71|20245.71|10
1731316480000|2024-11-11 09:14:40|20325.61|20245.61|20327.39|20247.39|20327.39|20247.39|20325.23|20245.23|9
1731316490000|2024-11-11 09:14:50|20327.47|20247.47|20328.62|20248.62|20328.62|20248.62|20327.47|20247.47|10
1731316500000|2024-11-11 09:15:00|20328.45|20248.45|20336.95|20256.95|20336.95|20256.95|20328.45|20248.45|10
1731316510000|2024-11-11 09:15:10|20336.01|20256.01|20332.5|20252.5|20336.01|20256.01|20332.09|20252.09|10
1731316520000|2024-11-11 09:15:20|20329.8|20249.8|20320.16|20240.16|20329.8|20249.8|20320.16|20240.16|10
1731316530000|2024-11-11 09:15:30|20320.22|20240.22|20319.16|20239.16|20320.22|20240.22|20318.94|20238.94|10
1731316540000|2024-11-11 09:15:40|20318.66|20238.66|20313.07|20233.07|20318.66|20238.66|20313.07|20233.07|10
1731316550000|2024-11-11 09:15:50|20313.19|20233.19|20319.21|20239.21|20320.04|20240.04|20313.19|20233.19|10
1731316560000|2024-11-11 09:16:00|20319.08|20239.08|20320.31|20240.31|20320.31|20240.31|20318.32|20238.32|10
1731316570000|2024-11-11 09:16:10|20320.01|20240.01|20314.63|20234.63|20320.01|20240.01|20314.48|20234.48|10
1731316580000|2024-11-11 09:16:20|20315.44|20235.44|20319.65|20239.65|20321.12|20241.12|20315.44|20235.44|10
1731316590000|2024-11-11 09:16:30|20320.27|20240.27|20325.09|20245.09|20325.4|20245.4|20319.9|20239.9|10
1731316600000|2024-11-11 09:16:40|20325.36|20245.36|20328.04|20248.04|20328.13|20248.13|20325.36|20245.36|10
1731316610000|2024-11-11 09:16:50|20327.91|20247.91|20328.38|20248.38|20328.75|20248.75|20326.91|20246.91|10
1731316620000|2024-11-11 09:17:00|20327.75|20247.75|20319.42|20239.42|20328.88|20248.88|20319.42|20239.42|10
1731316630000|2024-11-11 09:17:10|20319.09|20239.09|20313.98|20233.98|20319.52|20239.52|20313.98|20233.98|10
1731316640000|2024-11-11 09:17:20|20313.99|20233.99|20308.31|20228.31|20313.99|20233.99|20308.31|20228.31|10
1731316650000|2024-11-11 09:17:30|20308.16|20228.16|20304.65|20224.65|20308.16|20228.16|20304.65|20224.65|10
1731316660000|2024-11-11 09:17:40|20304.29|20224.29|20308.63|20228.63|20308.98|20228.98|20304.07|20224.07|10
1731316670000|2024-11-11 09:17:50|20310.4|20230.4|20316.89|20236.89|20316.89|20236.89|20310.4|20230.4|10
1731316680000|2024-11-11 09:18:00|20325.33|20245.33|20332.64|20252.64|20335.58|20255.58|20325.33|20245.33|10
1731316690000|2024-11-11 09:18:10|20330.97|20250.97|20329.01|20249.01|20330.97|20250.97|20327.22|20247.22|10
1731316700000|2024-11-11 09:18:20|20329.15|20249.15|20332.67|20252.67|20332.67|20252.67|20329.15|20249.15|10
1731316710000|2024-11-11 09:18:30|20333.83|20253.83|20333.61|20253.61|20335.43|20255.43|20333.1|20253.1|10
1731316720000|2024-11-11 09:18:40|20334.07|20254.07|20333.79|20253.79|20336.46|20256.46|20333.79|20253.79|10
1731316730000|2024-11-11 09:18:50|20332.35|20252.35|20325.29|20245.29|20332.35|20252.35|20325.29|20245.29|10
1731316740000|2024-11-11 09:19:00|20325.04|20245.04|20315.26|20235.26|20325.04|20245.04|20314.55|20234.55|10
1731316750000|2024-11-11 09:19:10|20314.27|20234.27|20312.69|20232.69|20314.28|20234.28|20312.1|20232.1|10
1731316760000|2024-11-11 09:19:20|20311.71|20231.71|20308.94|20228.94|20312.45|20232.45|20308.85|20228.85|10
1731316770000|2024-11-11 09:19:30|20308.48|20228.48|20307.45|20227.45|20308.48|20228.48|20306.82|20226.82|10
1731316780000|2024-11-11 09:19:40|20307.11|20227.11|20305.78|20225.78|20307.11|20227.11|20304.61|20224.61|10
1731316790000|2024-11-11 09:19:50|20306.4|20226.4|20305.41|20225.41|20306.43|20226.43|20304.88|20224.88|10
1731316800000|2024-11-11 09:20:00|20304.67|20224.67|20299.66|20219.66|20304.67|20224.67|20298.77|20218.77|10
1731316810000|2024-11-11 09:20:10|20299.58|20219.58|20296.62|20216.62|20299.58|20219.58|20296.5|20216.5|10
1731316820000|2024-11-11 09:20:20|20296.74|20216.74|20296.41|20216.41|20298.72|20218.72|20296.41|20216.41|10
1731316830000|2024-11-11 09:20:30|20295.96|20215.96|20297.49|20217.49|20297.58|20217.58|20294.14|20214.14|10
1731316840000|2024-11-11 09:20:40|20297.5|20217.5|20297.85|20217.85|20299.34|20219.34|20296.89|20216.89|10
1731316850000|2024-11-11 09:20:50|20298.7|20218.7|20299.19|20219.19|20299.19|20219.19|20296.88|20216.88|10
1731316860000|2024-11-11 09:21:00|20299.49|20219.49|20303.46|20223.46|20303.46|20223.46|20299.49|20219.49|10
1731316870000|2024-11-11 09:21:10|20304|20224|20311.37|20231.37|20311.37|20231.37|20304|20224|10
1731316880000|2024-11-11 09:21:20|20311.41|20231.41|20313.8|20233.8|20313.8|20233.8|20311.41|20231.41|10
1731316890000|2024-11-11 09:21:30|20315.02|20235.02|20320.11|20240.11|20320.41|20240.41|20315.02|20235.02|10
1731316900000|2024-11-11 09:21:40|20319.51|20239.51|20315.97|20235.97|20319.51|20239.51|20315.97|20235.97|10
1731316910000|2024-11-11 09:21:50|20314.52|20234.52|20312.1|20232.1|20314.52|20234.52|20312.1|20232.1|10
1731316920000|2024-11-11 09:22:00|20311.93|20231.93|20310.4|20230.4|20312.68|20232.68|20310.14|20230.14|10
1731316930000|2024-11-11 09:22:10|20309.69|20229.69|20304.94|20224.94|20309.69|20229.69|20304.94|20224.94|10
1731316940000|2024-11-11 09:22:20|20304.67|20224.67|20301.83|20221.83|20305.3|20225.3|20301.83|20221.83|10
1731316950000|2024-11-11 09:22:30|20301.37|20221.37|20302.03|20222.03|20302.35|20222.35|20300.94|20220.94|10
1731316960000|2024-11-11 09:22:40|20302.68|20222.68|20305.72|20225.72|20306.41|20226.41|20302.68|20222.68|10
1731316970000|2024-11-11 09:22:50|20304.25|20224.25|20305.23|20225.23|20307.3|20227.3|20304.25|20224.25|10
1731316980000|2024-11-11 09:23:00|20304.18|20224.18|20307.77|20227.77|20307.77|20227.77|20304.18|20224.18|10
1731316990000|2024-11-11 09:23:10|20308.19|20228.19|20313.93|20233.93|20313.93|20233.93|20308.06|20228.06|10
1731317000000|2024-11-11 09:23:20|20313.57|20233.57|20315.54|20235.54|20315.64|20235.64|20313.26|20233.26|10
1731317010000|2024-11-11 09:23:30|20315.91|20235.91|20315.85|20235.85|20317.11|20237.11|20313.93|20233.93|10
1731317020000|2024-11-11 09:23:40|20315.91|20235.91|20319.08|20239.08|20319.08|20239.08|20315.18|20235.18|10
1731317030000|2024-11-11 09:23:50|20319.6|20239.6|20325.76|20245.76|20325.76|20245.76|20319.6|20239.6|10
1731317040000|2024-11-11 09:24:00|20328.47|20248.47|20331.37|20251.37|20331.93|20251.93|20328.16|20248.16|9
1731317050000|2024-11-11 09:24:10|20332.09|20252.09|20330.01|20250.01|20332.09|20252.09|20330.01|20250.01|10
1731317060000|2024-11-11 09:24:20|20329.88|20249.88|20325.34|20245.34|20329.95|20249.95|20325.34|20245.34|10
1731317070000|2024-11-11 09:24:30|20325.77|20245.77|20324.71|20244.71|20325.94|20245.94|20324.22|20244.22|10
1731317080000|2024-11-11 09:24:40|20325.29|20245.29|20330.66|20250.66|20330.66|20250.66|20325.29|20245.29|10
1731317090000|2024-11-11 09:24:50|20330.73|20250.73|20331.95|20251.95|20331.95|20251.95|20330.73|20250.73|10
1731317100000|2024-11-11 09:25:00|20331.74|20251.74|20326.67|20246.67|20331.74|20251.74|20326.14|20246.14|10
1731317110000|2024-11-11 09:25:10|20326.53|20246.53|20329.15|20249.15|20329.3|20249.3|20325.64|20245.64|10
1731317120000|2024-11-11 09:25:20|20329.42|20249.42|20331.52|20251.52|20331.58|20251.58|20329.42|20249.42|10
1731317130000|2024-11-11 09:25:30|20331.18|20251.18|20331.27|20251.27|20331.27|20251.27|20330.44|20250.44|10
1731317140000|2024-11-11 09:25:40|20331.79|20251.79|20327.74|20247.74|20332.03|20252.03|20326.96|20246.96|10
1731317150000|2024-11-11 09:25:50|20328.22|20248.22|20328.88|20248.88|20329.07|20249.07|20327.2|20247.2|10
1731317160000|2024-11-11 09:26:00|20328.99|20248.99|20321.7|20241.7|20328.99|20248.99|20321.7|20241.7|10
1731317170000|2024-11-11 09:26:10|20320.39|20240.39|20319.16|20239.16|20320.5|20240.5|20318.93|20238.93|10
1731317180000|2024-11-11 09:26:20|20319.47|20239.47|20318.95|20238.95|20320.24|20240.24|20318.95|20238.95|10
1731317190000|2024-11-11 09:26:30|20317.78|20237.78|20312.05|20232.05|20317.92|20237.92|20312.05|20232.05|10
1731317200000|2024-11-11 09:26:40|20311.28|20231.28|20311.87|20231.87|20312.05|20232.05|20310.46|20230.46|10
1731317210000|2024-11-11 09:26:50|20312.56|20232.56|20311.35|20231.35|20314.33|20234.33|20311.35|20231.35|10
1731317220000|2024-11-11 09:27:00|20309.87|20229.87|20307.77|20227.77|20309.87|20229.87|20306.78|20226.78|10
1731317230000|2024-11-11 09:27:10|20308.06|20228.06|20314.2|20234.2|20314.2|20234.2|20308.06|20228.06|10
1731317240000|2024-11-11 09:27:20|20315.14|20235.14|20317.04|20237.04|20317.04|20237.04|20313.59|20233.59|10
1731317250000|2024-11-11 09:27:30|20318.34|20238.34|20316.08|20236.08|20318.34|20238.34|20316.08|20236.08|10
1731317260000|2024-11-11 09:27:40|20316.13|20236.13|20311.48|20231.48|20316.13|20236.13|20310.17|20230.17|10
1731317270000|2024-11-11 09:27:50|20311.17|20231.17|20309.6|20229.6|20311.17|20231.17|20309.6|20229.6|10
1731317280000|2024-11-11 09:28:00|20309.42|20229.42|20310.15|20230.15|20310.15|20230.15|20308.4|20228.4|10
1731317290000|2024-11-11 09:28:10|20310.29|20230.29|20308.58|20228.58|20310.29|20230.29|20307.21|20227.21|10
1731317300000|2024-11-11 09:28:20|20308.55|20228.55|20309.73|20229.73|20309.73|20229.73|20308.08|20228.08|10
1731317310000|2024-11-11 09:28:30|20310.25|20230.25|20310.76|20230.76|20311.1|20231.1|20310.25|20230.25|10
1731317320000|2024-11-11 09:28:40|20309.71|20229.71|20309.8|20229.8|20309.96|20229.96|20308.09|20228.09|10
1731317330000|2024-11-11 09:28:50|20309.9|20229.9|20308.89|20228.89|20310.22|20230.22|20308.89|20228.89|10
1731317340000|2024-11-11 09:29:00|20309.03|20229.03|20310.48|20230.48|20310.57|20230.57|20308.62|20228.62|10
1731317350000|2024-11-11 09:29:10|20310.65|20230.65|20310.2|20230.2|20310.66|20230.66|20308.09|20228.09|10
1731317360000|2024-11-11 09:29:20|20310.13|20230.13|20309.44|20229.44|20310.64|20230.64|20309.37|20229.37|10
1731317370000|2024-11-11 09:29:30|20310.15|20230.15|20304.7|20224.7|20310.5|20230.5|20304.7|20224.7|10
1731317380000|2024-11-11 09:29:40|20304.89|20224.89|20303.29|20223.29|20304.89|20224.89|20302.02|20222.02|10
1731317390000|2024-11-11 09:29:50|20302.31|20222.31|20301.1|20221.1|20302.61|20222.61|20301.1|20221.1|10
1731317400000|2024-11-11 09:30:00|20300.84|20220.84|20299.85|20219.85|20300.84|20220.84|20297.91|20217.91|10
1731317410000|2024-11-11 09:30:10|20299.81|20219.81|20300.09|20220.09|20300.09|20220.09|20297.44|20217.44|10
1731317420000|2024-11-11 09:30:20|20300.31|20220.31|20304.01|20224.01|20304.23|20224.23|20300.31|20220.31|8
1731317430000|2024-11-11 09:30:30|20303.79|20223.79|20302.24|20222.24|20304.87|20224.87|20302.24|20222.24|10
1731317440000|2024-11-11 09:30:40|20301.45|20221.45|20300.52|20220.52|20302.62|20222.62|20300.52|20220.52|10
1731317450000|2024-11-11 09:30:50|20300.81|20220.81|20297.64|20217.64|20300.81|20220.81|20297.54|20217.54|10
1731317460000|2024-11-11 09:31:00|20297.61|20217.61|20293.78|20213.78|20297.61|20217.61|20293.78|20213.78|10
1731317470000|2024-11-11 09:31:10|20293.68|20213.68|20290.62|20210.62|20293.68|20213.68|20289.34|20209.34|10
1731317480000|2024-11-11 09:31:20|20290.09|20210.09|20286.2|20206.2|20291.73|20211.73|20286.2|20206.2|10
1731317490000|2024-11-11 09:31:30|20286.15|20206.15|20283.47|20203.47|20286.15|20206.15|20283.45|20203.45|10
1731317500000|2024-11-11 09:31:40|20282.16|20202.16|20275.08|20195.08|20282.16|20202.16|20275.08|20195.08|10
1731317510000|2024-11-11 09:31:50|20275.31|20195.31|20275.4|20195.4|20275.7|20195.7|20274.15|20194.15|9
1731317520000|2024-11-11 09:32:00|20275.83|20195.83|20279.49|20199.49|20279.52|20199.52|20275.44|20195.44|10
1731317530000|2024-11-11 09:32:10|20279.2|20199.2|20280.12|20200.12|20280.35|20200.35|20279.2|20199.2|10
1731317540000|2024-11-11 09:32:20|20280.54|20200.54|20282.14|20202.14|20282.38|20202.38|20280.54|20200.54|10
1731317550000|2024-11-11 09:32:30|20283.35|20203.35|20288.3|20208.3|20289.04|20209.04|20283.35|20203.35|10
1731317560000|2024-11-11 09:32:40|20288.67|20208.67|20297.13|20217.13|20297.13|20217.13|20288.53|20208.53|10
1731317570000|2024-11-11 09:32:50|20297.37|20217.37|20300.58|20220.58|20300.65|20220.65|20297.37|20217.37|10
1731317580000|2024-11-11 09:33:00|20300.62|20220.62|20299.84|20219.84|20301.69|20221.69|20299.54|20219.54|9
1731317590000|2024-11-11 09:33:10|20299.99|20219.99|20304.74|20224.74|20304.74|20224.74|20299.76|20219.76|10
1731317600000|2024-11-11 09:33:20|20305.49|20225.49|20310.78|20230.78|20310.89|20230.89|20305.49|20225.49|10
1731317610000|2024-11-11 09:33:30|20311.48|20231.48|20314.52|20234.52|20314.52|20234.52|20311.48|20231.48|10
1731317620000|2024-11-11 09:33:40|20314.48|20234.48|20313.72|20233.72|20315.75|20235.75|20313.72|20233.72|10
1731317630000|2024-11-11 09:33:50|20313.37|20233.37|20313.46|20233.46|20313.93|20233.93|20312.9|20232.9|10
1731317640000|2024-11-11 09:34:00|20313.69|20233.69|20319.5|20239.5|20319.5|20239.5|20313.69|20233.69|10
1731317650000|2024-11-11 09:34:10|20320.22|20240.22|20325.39|20245.39|20325.86|20245.86|20320.22|20240.22|10
1731317660000|2024-11-11 09:34:20|20324.75|20244.75|20321.73|20241.73|20324.75|20244.75|20321.23|20241.23|10
1731317670000|2024-11-11 09:34:30|20321.81|20241.81|20324.44|20244.44|20324.44|20244.44|20321.81|20241.81|10
1731317680000|2024-11-11 09:34:40|20324.57|20244.57|20326.11|20246.11|20326.72|20246.72|20324.47|20244.47|10
1731317690000|2024-11-11 09:34:50|20325.22|20245.22|20326.31|20246.31|20327.01|20247.01|20325.22|20245.22|10
1731317700000|2024-11-11 09:35:00|20326.19|20246.19|20328.97|20248.97|20329.2|20249.2|20326.19|20246.19|10
1731317710000|2024-11-11 09:35:10|20329.13|20249.13|20331.07|20251.07|20331.07|20251.07|20329.13|20249.13|9
1731317720000|2024-11-11 09:35:20|20331.31|20251.31|20330.95|20250.95|20332.4|20252.4|20330.63|20250.63|10
1731317730000|2024-11-11 09:35:30|20331.01|20251.01|20333.06|20253.06|20333.31|20253.31|20330.99|20250.99|10
1731317740000|2024-11-11 09:35:40|20333.9|20253.9|20335.08|20255.08|20335.08|20255.08|20332.87|20252.87|10
1731317750000|2024-11-11 09:35:50|20334.69|20254.69|20330.73|20250.73|20334.69|20254.69|20330.64|20250.64|10
1731317760000|2024-11-11 09:36:00|20331.12|20251.12|20330.96|20250.96|20332.6|20252.6|20328.9|20248.9|10
1731317770000|2024-11-11 09:36:10|20330.62|20250.62|20334.51|20254.51|20334.51|20254.51|20330.53|20250.53|10
1731317780000|2024-11-11 09:36:20|20334.32|20254.32|20329.84|20249.84|20334.37|20254.37|20328.69|20248.69|10
1731317790000|2024-11-11 09:36:30|20329.97|20249.97|20328.1|20248.1|20331.11|20251.11|20328.1|20248.1|10
1731317800000|2024-11-11 09:36:40|20325.95|20245.95|20323.59|20243.59|20326.07|20246.07|20323.59|20243.59|10
1731317810000|2024-11-11 09:36:50|20323.37|20243.37|20323.5|20243.5|20324.18|20244.18|20323.06|20243.06|9
1731317820000|2024-11-11 09:37:00|20324.48|20244.48|20321.44|20241.44|20324.48|20244.48|20321.44|20241.44|10
1731317830000|2024-11-11 09:37:10|20320.79|20240.79|20314.35|20234.35|20320.79|20240.79|20314.35|20234.35|10
1731317840000|2024-11-11 09:37:20|20313.69|20233.69|20310.02|20230.02|20313.69|20233.69|20310.02|20230.02|10
1731317850000|2024-11-11 09:37:30|20309.88|20229.88|20308.46|20228.46|20310.64|20230.64|20308.46|20228.46|10
1731317860000|2024-11-11 09:37:40|20308.58|20228.58|20312.93|20232.93|20312.93|20232.93|20307.91|20227.91|10
1731317870000|2024-11-11 09:37:50|20313.61|20233.61|20313.12|20233.12|20313.7|20233.7|20312.25|20232.25|10
1731317880000|2024-11-11 09:38:00|20313.29|20233.29|20318.18|20238.18|20318.18|20238.18|20312.88|20232.88|10
1731317890000|2024-11-11 09:38:10|20317.66|20237.66|20319.42|20239.42|20320.3|20240.3|20316.88|20236.88|10
1731317900000|2024-11-11 09:38:20|20319.22|20239.22|20322.73|20242.73|20322.79|20242.79|20319.22|20239.22|10
1731317910000|2024-11-11 09:38:30|20322.43|20242.43|20321.9|20241.9|20322.93|20242.93|20319.41|20239.41|10
1731317920000|2024-11-11 09:38:40|20322|20242|20319.06|20239.06|20322.2|20242.2|20319.06|20239.06|10
1731317930000|2024-11-11 09:38:50|20318.85|20238.85|20322.19|20242.19|20322.26|20242.26|20318.85|20238.85|10
1731317940000|2024-11-11 09:39:00|20322.91|20242.91|20324.47|20244.47|20324.53|20244.53|20322.57|20242.57|10
1731317950000|2024-11-11 09:39:10|20324.9|20244.9|20327.48|20247.48|20328.02|20248.02|20324.6|20244.6|10
1731317960000|2024-11-11 09:39:20|20327.43|20247.43|20326.58|20246.58|20327.85|20247.85|20326.58|20246.58|9
1731317970000|2024-11-11 09:39:30|20326.72|20246.72|20318.71|20238.71|20326.72|20246.72|20318.71|20238.71|10
1731317980000|2024-11-11 09:39:40|20318.88|20238.88|20317.77|20237.77|20319.16|20239.16|20317.77|20237.77|10
1731317990000|2024-11-11 09:39:50|20317.55|20237.55|20315.67|20235.67|20317.55|20237.55|20314.66|20234.66|10
1731318000000|2024-11-11 09:40:00|20315.98|20235.98|20318.38|20238.38|20318.38|20238.38|20315.98|20235.98|10
1731318010000|2024-11-11 09:40:10|20318.41|20238.41|20311.3|20231.3|20318.41|20238.41|20310.65|20230.65|10
1731318020000|2024-11-11 09:40:20|20311.16|20231.16|20319.42|20239.42|20319.42|20239.42|20311.16|20231.16|10
1731318030000|2024-11-11 09:40:30|20319.47|20239.47|20318.64|20238.64|20320.16|20240.16|20318.43|20238.43|10
1731318040000|2024-11-11 09:40:40|20318.98|20238.98|20320.7|20240.7|20320.7|20240.7|20317.81|20237.81|10
1731318050000|2024-11-11 09:40:50|20321.15|20241.15|20321.05|20241.05|20321.35|20241.35|20319.78|20239.78|10
1731318060000|2024-11-11 09:41:00|20321.01|20241.01|20318.54|20238.54|20321.01|20241.01|20318.54|20238.54|10
1731318070000|2024-11-11 09:41:10|20319.68|20239.68|20319.68|20239.68|20320.53|20240.53|20319.66|20239.66|10
1731318080000|2024-11-11 09:41:20|20319.21|20239.21|20321.98|20241.98|20321.98|20241.98|20318.57|20238.57|10
1731318090000|2024-11-11 09:41:30|20322.29|20242.29|20319.76|20239.76|20322.5|20242.5|20319.64|20239.64|10
1731318100000|2024-11-11 09:41:40|20317.53|20237.53|20311.63|20231.63|20317.62|20237.62|20311.63|20231.63|10
1731318110000|2024-11-11 09:41:50|20310.73|20230.73|20309.12|20229.12|20310.73|20230.73|20309.12|20229.12|10
1731318120000|2024-11-11 09:42:00|20309.23|20229.23|20317.17|20237.17|20317.17|20237.17|20309.23|20229.23|10
1731318130000|2024-11-11 09:42:10|20315.63|20235.63|20310.99|20230.99|20315.63|20235.63|20310.41|20230.41|10
1731318140000|2024-11-11 09:42:20|20310.23|20230.23|20309.28|20229.28|20310.23|20230.23|20307.42|20227.42|9
1731318150000|2024-11-11 09:42:30|20308.93|20228.93|20309.84|20229.84|20310.44|20230.44|20308.48|20228.48|10
1731318160000|2024-11-11 09:42:40|20310.46|20230.46|20315.2|20235.2|20315.71|20235.71|20310.46|20230.46|10
1731318170000|2024-11-11 09:42:50|20314.7|20234.7|20315.74|20235.74|20315.74|20235.74|20314.7|20234.7|10
1731318180000|2024-11-11 09:43:00|20315.49|20235.49|20313.21|20233.21|20316.95|20236.95|20313.21|20233.21|10
1731318190000|2024-11-11 09:43:10|20313.11|20233.11|20312.75|20232.75|20313.11|20233.11|20311.18|20231.18|10
1731318200000|2024-11-11 09:43:20|20312.83|20232.83|20310.86|20230.86|20313.5|20233.5|20310.86|20230.86|10
1731318210000|2024-11-11 09:43:30|20311.05|20231.05|20305.55|20225.55|20311.05|20231.05|20305.55|20225.55|10
1731318220000|2024-11-11 09:43:40|20305.14|20225.14|20303.13|20223.13|20305.92|20225.92|20303.13|20223.13|10
1731318230000|2024-11-11 09:43:50|20304.13|20224.13|20304.8|20224.8|20305.97|20225.97|20303.47|20223.47|10
1731318240000|2024-11-11 09:44:00|20304.71|20224.71|20303.45|20223.45|20304.71|20224.71|20301.68|20221.68|10
1731318250000|2024-11-11 09:44:10|20302.13|20222.13|20302.4|20222.4|20303.57|20223.57|20301.22|20221.22|10
1731318260000|2024-11-11 09:44:20|20303.03|20223.03|20310.12|20230.12|20310.12|20230.12|20303.03|20223.03|10
1731318270000|2024-11-11 09:44:30|20312.03|20232.03|20308.14|20228.14|20312.03|20232.03|20308.14|20228.14|10
1731318280000|2024-11-11 09:44:40|20307.55|20227.55|20306.6|20226.6|20307.55|20227.55|20305.99|20225.99|10
1731318290000|2024-11-11 09:44:50|20306|20226|20304.11|20224.11|20306|20226|20304.11|20224.11|10
1731318300000|2024-11-11 09:45:00|20304.27|20224.27|20303.66|20223.66|20304.75|20224.75|20303.46|20223.46|10
1731318310000|2024-11-11 09:45:10|20303.73|20223.73|20301.24|20221.24|20304|20224|20301.24|20221.24|10
1731318320000|2024-11-11 09:45:20|20301.57|20221.57|20300.52|20220.52|20301.57|20221.57|20299.44|20219.44|10
1731318330000|2024-11-11 09:45:30|20300.12|20220.12|20298.43|20218.43|20300.12|20220.12|20298.43|20218.43|9
1731318340000|2024-11-11 09:45:40|20298.9|20218.9|20293.9|20213.9|20298.9|20218.9|20293.44|20213.44|10
1731318350000|2024-11-11 09:45:50|20295.13|20215.13|20295.29|20215.29|20297.74|20217.74|20295.13|20215.13|10
1731318360000|2024-11-11 09:46:00|20294|20214|20295.05|20215.05|20295.05|20215.05|20293.99|20213.99|10
1731318370000|2024-11-11 09:46:10|20294.87|20214.87|20293.95|20213.95|20294.87|20214.87|20292.93|20212.93|10
1731318380000|2024-11-11 09:46:20|20294.19|20214.19|20303.5|20223.5|20303.5|20223.5|20294.19|20214.19|10
1731318390000|2024-11-11 09:46:30|20304.53|20224.53|20313.05|20233.05|20313.12|20233.12|20304.53|20224.53|10
1731318400000|2024-11-11 09:46:40|20313.24|20233.24|20309.18|20229.18|20313.63|20233.63|20308.99|20228.99|10
1731318410000|2024-11-11 09:46:50|20309.12|20229.12|20311.29|20231.29|20311.29|20231.29|20308.89|20228.89|10
1731318420000|2024-11-11 09:47:00|20311.53|20231.53|20310.58|20230.58|20311.9|20231.9|20310.44|20230.44|9
1731318430000|2024-11-11 09:47:10|20311.01|20231.01|20314.83|20234.83|20314.83|20234.83|20311.01|20231.01|10
1731318440000|2024-11-11 09:47:20|20315.09|20235.09|20323.03|20243.03|20323.03|20243.03|20315.09|20235.09|10
1731318450000|2024-11-11 09:47:30|20323.54|20243.54|20327.31|20247.31|20327.47|20247.47|20323.26|20243.26|10
1731318460000|2024-11-11 09:47:40|20327.9|20247.9|20329.82|20249.82|20329.82|20249.82|20326.78|20246.78|10
1731318470000|2024-11-11 09:47:50|20330.21|20250.21|20331.59|20251.59|20332.19|20252.19|20330.21|20250.21|10
1731318480000|2024-11-11 09:48:00|20331.66|20251.66|20342.1|20262.1|20342.1|20262.1|20331.66|20251.66|10
1731318490000|2024-11-11 09:48:10|20342.31|20262.31|20355.19|20275.19|20355.69|20275.69|20342.31|20262.31|10
1731318500000|2024-11-11 09:48:20|20355.26|20275.26|20354.39|20274.39|20357.14|20277.14|20354.39|20274.39|10
1731318510000|2024-11-11 09:48:30|20353.95|20273.95|20356.77|20276.77|20356.77|20276.77|20353.8|20273.8|10
1731318520000|2024-11-11 09:48:40|20357.39|20277.39|20355.1|20275.1|20358.03|20278.03|20355.1|20275.1|10
1731318530000|2024-11-11 09:48:50|20354.34|20274.34|20352.73|20272.73|20354.34|20274.34|20351.97|20271.97|10
1731318540000|2024-11-11 09:49:00|20353.13|20273.13|20354.91|20274.91|20355.03|20275.03|20353.11|20273.11|10
1731318550000|2024-11-11 09:49:10|20355.93|20275.93|20359.72|20279.72|20359.72|20279.72|20355.93|20275.93|10
1731318560000|2024-11-11 09:49:20|20359.4|20279.4|20360.15|20280.15|20360.15|20280.15|20359.25|20279.25|10
1731318570000|2024-11-11 09:49:30|20360.24|20280.24|20353.73|20273.73|20360.4|20280.4|20353.73|20273.73|10
1731318580000|2024-11-11 09:49:40|20353.33|20273.33|20352.64|20272.64|20353.55|20273.55|20350.31|20270.31|10
1731318590000|2024-11-11 09:49:50|20352.2|20272.2|20353.83|20273.83|20354|20274|20352.2|20272.2|10
1731318600000|2024-11-11 09:50:00|20354.12|20274.12|20354.41|20274.41|20354.92|20274.92|20353.31|20273.31|10
1731318610000|2024-11-11 09:50:10|20354.01|20274.01|20346.41|20266.41|20354.01|20274.01|20346.41|20266.41|10
1731318620000|2024-11-11 09:50:20|20346.34|20266.34|20346.13|20266.13|20346.34|20266.34|20345.22|20265.22|10
1731318630000|2024-11-11 09:50:30|20346.39|20266.39|20348.57|20268.57|20349.39|20269.39|20346.35|20266.35|10
1731318640000|2024-11-11 09:50:40|20349.38|20269.38|20348.77|20268.77|20351.14|20271.14|20348.77|20268.77|10
1731318650000|2024-11-11 09:50:50|20348.73|20268.73|20347.85|20267.85|20348.73|20268.73|20347.5|20267.5|10
1731318660000|2024-11-11 09:51:00|20347.29|20267.29|20343.52|20263.52|20347.38|20267.38|20343.52|20263.52|9
1731318670000|2024-11-11 09:51:10|20344.55|20264.55|20349.29|20269.29|20349.46|20269.46|20344.47|20264.47|10
1731318680000|2024-11-11 09:51:20|20350.47|20270.47|20352.41|20272.41|20352.66|20272.66|20350.11|20270.11|10
1731318690000|2024-11-11 09:51:30|20352.14|20272.14|20352.9|20272.9|20352.9|20272.9|20350.95|20270.95|10
1731318700000|2024-11-11 09:51:40|20353.38|20273.38|20355.76|20275.76|20355.84|20275.84|20353.38|20273.38|10
1731318710000|2024-11-11 09:51:50|20356.52|20276.52|20359.12|20279.12|20359.88|20279.88|20356.52|20276.52|10
1731318720000|2024-11-11 09:52:00|20358.94|20278.94|20358.56|20278.56|20358.94|20278.94|20357.32|20277.32|10
1731318730000|2024-11-11 09:52:10|20358.8|20278.8|20356.98|20276.98|20358.8|20278.8|20355.61|20275.61|10
1731318740000|2024-11-11 09:52:20|20357.49|20277.49|20362.05|20282.05|20362.05|20282.05|20357.35|20277.35|10
1731318750000|2024-11-11 09:52:30|20362.24|20282.24|20364.36|20284.36|20365.3|20285.3|20362.24|20282.24|10
1731318760000|2024-11-11 09:52:40|20364.81|20284.81|20366.49|20286.49|20366.49|20286.49|20364.4|20284.4|10
1731318770000|2024-11-11 09:52:50|20366.51|20286.51|20368.35|20288.35|20368.39|20288.39|20366.51|20286.51|10
1731318780000|2024-11-11 09:53:00|20368.63|20288.63|20369.78|20289.78|20370.05|20290.05|20368.63|20288.63|10
1731318790000|2024-11-11 09:53:10|20369.53|20289.53|20377.14|20297.14|20377.14|20297.14|20369.53|20289.53|10
1731318800000|2024-11-11 09:53:20|20377.66|20297.66|20374.46|20294.46|20377.66|20297.66|20373.77|20293.77|10
1731318810000|2024-11-11 09:53:30|20374.04|20294.04|20375.47|20295.47|20375.59|20295.59|20373.75|20293.75|10
1731318820000|2024-11-11 09:53:40|20375.32|20295.32|20372.18|20292.18|20375.32|20295.32|20371.61|20291.61|10
1731318830000|2024-11-11 09:53:50|20372.25|20292.25|20368.26|20288.26|20372.38|20292.38|20368.26|20288.26|10
1731318840000|2024-11-11 09:54:00|20367.57|20287.57|20366.41|20286.41|20367.57|20287.57|20366.14|20286.14|10
1731318850000|2024-11-11 09:54:10|20366.85|20286.85|20374.65|20294.65|20374.65|20294.65|20365.73|20285.73|10
1731318860000|2024-11-11 09:54:20|20374.86|20294.86|20377.66|20297.66|20377.66|20297.66|20374.62|20294.62|10
1731318870000|2024-11-11 09:54:30|20378.59|20298.59|20377.38|20297.38|20379.02|20299.02|20376.24|20296.24|10
1731318880000|2024-11-11 09:54:40|20378.06|20298.06|20374.57|20294.57|20378.58|20298.58|20374.05|20294.05|9
1731318890000|2024-11-11 09:54:50|20374.95|20294.95|20375.52|20295.52|20376.12|20296.12|20374.72|20294.72|10
1731318900000|2024-11-11 09:55:00|20375.46|20295.46|20375.78|20295.78|20376.58|20296.58|20375.39|20295.39|10
1731318910000|2024-11-11 09:55:10|20375.41|20295.41|20382.7|20302.7|20382.7|20302.7|20375.41|20295.41|10
1731318920000|2024-11-11 09:55:20|20381.39|20301.39|20380.66|20300.66|20381.39|20301.39|20378.38|20298.38|10
1731318930000|2024-11-11 09:55:30|20380.63|20300.63|20381.7|20301.7|20381.7|20301.7|20379.55|20299.55|10
1731318940000|2024-11-11 09:55:40|20381.53|20301.53|20376.84|20296.84|20381.53|20301.53|20376.84|20296.84|10
1731318950000|2024-11-11 09:55:50|20376.56|20296.56|20374.59|20294.59|20376.56|20296.56|20373.24|20293.24|10
1731318960000|2024-11-11 09:56:00|20374.43|20294.43|20377.01|20297.01|20377.01|20297.01|20374.43|20294.43|10
1731318970000|2024-11-11 09:56:10|20377.69|20297.69|20382.42|20302.42|20382.42|20302.42|20377.69|20297.69|10
1731318980000|2024-11-11 09:56:20|20382.67|20302.67|20381.82|20301.82|20382.98|20302.98|20381.82|20301.82|10
1731318990000|2024-11-11 09:56:30|20381.76|20301.76|20403.04|20323.04|20403.04|20323.04|20381.76|20301.76|10
1731319000000|2024-11-11 09:56:40|20403.83|20323.83|20404.14|20324.14|20404.88|20324.88|20403.72|20323.72|10
1731319010000|2024-11-11 09:56:50|20404.38|20324.38|20401.8|20321.8|20404.9|20324.9|20401.8|20321.8|10
1731319020000|2024-11-11 09:57:00|20402.87|20322.87|20405.14|20325.14|20405.14|20325.14|20402.64|20322.64|10
1731319030000|2024-11-11 09:57:10|20405.16|20325.16|20404.43|20324.43|20405.97|20325.97|20402.99|20322.99|10
1731319040000|2024-11-11 09:57:20|20405.47|20325.47|20408.78|20328.78|20408.78|20328.78|20404.59|20324.59|10
1731319050000|2024-11-11 09:57:30|20409.17|20329.17|20412.78|20332.78|20414.52|20334.52|20409.17|20329.17|10
1731319060000|2024-11-11 09:57:40|20412.58|20332.58|20411.85|20331.85|20413.29|20333.29|20411.52|20331.52|10
1731319070000|2024-11-11 09:57:50|20412.12|20332.12|20411.51|20331.51|20412.12|20332.12|20411.28|20331.28|10
1731319080000|2024-11-11 09:58:00|20411.98|20331.98|20410.86|20330.86|20412.88|20332.88|20410.86|20330.86|10
1731319090000|2024-11-11 09:58:10|20410.72|20330.72|20405.92|20325.92|20410.72|20330.72|20405.92|20325.92|10
1731319100000|2024-11-11 09:58:20|20406.24|20326.24|20401.1|20321.1|20406.52|20326.52|20401.1|20321.1|10
1731319110000|2024-11-11 09:58:30|20400.73|20320.73|20400.3|20320.3|20402.66|20322.66|20400.3|20320.3|10
1731319120000|2024-11-11 09:58:40|20401.48|20321.48|20402.43|20322.43|20402.43|20322.43|20398.48|20318.48|10
1731319130000|2024-11-11 09:58:50|20402.54|20322.54|20404.4|20324.4|20404.59|20324.59|20402.18|20322.18|10
1731319140000|2024-11-11 09:59:00|20404.95|20324.95|20403.17|20323.17|20405.09|20325.09|20402.76|20322.76|10
1731319150000|2024-11-11 09:59:10|20403.31|20323.31|20399.2|20319.2|20403.46|20323.46|20399.2|20319.2|10
1731319160000|2024-11-11 09:59:20|20397.56|20317.56|20397.84|20317.84|20398.81|20318.81|20397.56|20317.56|10
1731319170000|2024-11-11 09:59:30|20397.45|20317.45|20395.34|20315.34|20397.45|20317.45|20395.15|20315.15|10
1731319180000|2024-11-11 09:59:40|20395.59|20315.59|20399.18|20319.18|20399.46|20319.46|20395.39|20315.39|10
1731319190000|2024-11-11 09:59:50|20399.16|20319.16|20395.66|20315.66|20400.11|20320.11|20395.66|20315.66|10
1731319200000|2024-11-11 10:00:00|20396.53|20316.53|20396.39|20316.39|20396.63|20316.63|20395.53|20315.53|10
1731319210000|2024-11-11 10:00:10|20396.17|20316.17|20399.56|20319.56|20399.56|20319.56|20395.72|20315.72|10
1731319220000|2024-11-11 10:00:20|20398.07|20318.07|20393.29|20313.29|20398.1|20318.1|20393.29|20313.29|10
1731319230000|2024-11-11 10:00:30|20393.01|20313.01|20397.32|20317.32|20397.32|20317.32|20392.96|20312.96|10
1731319240000|2024-11-11 10:00:40|20397.41|20317.41|20394.75|20314.75|20397.49|20317.49|20393.21|20313.21|10
1731319250000|2024-11-11 10:00:50|20395.49|20315.49|20396.72|20316.72|20397.47|20317.47|20395.41|20315.41|10
1731319260000|2024-11-11 10:01:00|20396.65|20316.65|20397.89|20317.89|20397.89|20317.89|20395.39|20315.39|9
1731319270000|2024-11-11 10:01:10|20398.4|20318.4|20399.18|20319.18|20399.18|20319.18|20397.62|20317.62|10
1731319280000|2024-11-11 10:01:20|20399.37|20319.37|20400.81|20320.81|20400.91|20320.91|20399.37|20319.37|10
1731319290000|2024-11-11 10:01:30|20400.67|20320.67|20395.22|20315.22|20400.67|20320.67|20395.22|20315.22|10
1731319300000|2024-11-11 10:01:40|20395.14|20315.14|20393.13|20313.13|20395.58|20315.58|20393.04|20313.04|9
1731319310000|2024-11-11 10:01:50|20392.83|20312.83|20390.99|20310.99|20392.83|20312.83|20390.89|20310.89|10
1731319320000|2024-11-11 10:02:00|20389.81|20309.81|20389.15|20309.15|20392.45|20312.45|20388.17|20308.17|10
1731319330000|2024-11-11 10:02:10|20390.44|20310.44|20395.9|20315.9|20395.96|20315.96|20390.44|20310.44|10
1731319340000|2024-11-11 10:02:20|20395.96|20315.96|20406.82|20326.82|20406.82|20326.82|20395.96|20315.96|10
1731319350000|2024-11-11 10:02:30|20406.78|20326.78|20407.32|20327.32|20407.69|20327.69|20406.46|20326.46|10
1731319360000|2024-11-11 10:02:40|20407.31|20327.31|20411.34|20331.34|20411.34|20331.34|20406.99|20326.99|10
1731319370000|2024-11-11 10:02:50|20412.35|20332.35|20413.04|20333.04|20413.39|20333.39|20412.35|20332.35|9
1731319380000|2024-11-11 10:03:00|20412.97|20332.97|20417.86|20337.86|20417.86|20337.86|20412.97|20332.97|10
1731319390000|2024-11-11 10:03:10|20418.21|20338.21|20418.42|20338.42|20418.91|20338.91|20418.21|20338.21|10
1731319400000|2024-11-11 10:03:20|20418.08|20338.08|20419.76|20339.76|20420.29|20340.29|20417.59|20337.59|9
1731319410000|2024-11-11 10:03:30|20418.5|20338.5|20418.81|20338.81|20419.24|20339.24|20418.5|20338.5|10
1731319420000|2024-11-11 10:03:40|20418.76|20338.76|20422.55|20342.55|20422.55|20342.55|20418.64|20338.64|10
1731319430000|2024-11-11 10:03:50|20422.68|20342.68|20428.91|20348.91|20428.91|20348.91|20422.68|20342.68|10
1731319440000|2024-11-11 10:04:00|20428.77|20348.77|20431.05|20351.05|20431.05|20351.05|20428.77|20348.77|10
1731319450000|2024-11-11 10:04:10|20432.22|20352.22|20432.54|20352.54|20433.35|20353.35|20431.41|20351.41|10
1731319460000|2024-11-11 10:04:20|20432.44|20352.44|20434.79|20354.79|20435.05|20355.05|20432.44|20352.44|10
1731319470000|2024-11-11 10:04:30|20434.6|20354.6|20432.15|20352.15|20434.6|20354.6|20430.61|20350.61|10
1731319480000|2024-11-11 10:04:40|20432.34|20352.34|20430.16|20350.16|20432.34|20352.34|20429.12|20349.12|10
1731319490000|2024-11-11 10:04:50|20430.11|20350.11|20432.51|20352.51|20432.7|20352.7|20429.74|20349.74|10
1731319500000|2024-11-11 10:05:00|20432.61|20352.61|20430.39|20350.39|20433.35|20353.35|20430.39|20350.39|10
1731319510000|2024-11-11 10:05:10|20430.21|20350.21|20424.56|20344.56|20430.4|20350.4|20424.56|20344.56|10
1731319520000|2024-11-11 10:05:20|20424.31|20344.31|20422.71|20342.71|20424.31|20344.31|20422.71|20342.71|10
1731319530000|2024-11-11 10:05:30|20421.83|20341.83|20419.23|20339.23|20421.83|20341.83|20419.23|20339.23|10
1731319540000|2024-11-11 10:05:40|20418.98|20338.98|20417.42|20337.42|20419.7|20339.7|20417.16|20337.16|10
1731319550000|2024-11-11 10:05:50|20417.44|20337.44|20416.42|20336.42|20418.5|20338.5|20416.22|20336.22|10
1731319560000|2024-11-11 10:06:00|20416.54|20336.54|20418.57|20338.57|20418.57|20338.57|20415.76|20335.76|10
1731319570000|2024-11-11 10:06:10|20418.2|20338.2|20415.84|20335.84|20418.25|20338.25|20415.84|20335.84|10
1731319580000|2024-11-11 10:06:20|20415.55|20335.55|20418.74|20338.74|20418.74|20338.74|20415.55|20335.55|10
1731319590000|2024-11-11 10:06:30|20418.42|20338.42|20423.23|20343.23|20423.23|20343.23|20418.09|20338.09|10
1731319600000|2024-11-11 10:06:40|20422.91|20342.91|20423.55|20343.55|20423.55|20343.55|20421.16|20341.16|10
1731319610000|2024-11-11 10:06:50|20423.73|20343.73|20428.85|20348.85|20429.04|20349.04|20423.73|20343.73|10
1731319620000|2024-11-11 10:07:00|20428.55|20348.55|20429.7|20349.7|20430.65|20350.65|20428.24|20348.24|10
1731319630000|2024-11-11 10:07:10|20431.99|20351.99|20439.39|20359.39|20440.02|20360.02|20431.99|20351.99|10
1731319640000|2024-11-11 10:07:20|20438.5|20358.5|20440.28|20360.28|20440.28|20360.28|20438.35|20358.35|10
1731319650000|2024-11-11 10:07:30|20440.29|20360.29|20443.65|20363.65|20443.8|20363.8|20440.29|20360.29|10
1731319660000|2024-11-11 10:07:40|20443.76|20363.76|20450.48|20370.48|20450.48|20370.48|20442.99|20362.99|10
1731319670000|2024-11-11 10:07:50|20450.61|20370.61|20449.71|20369.71|20450.96|20370.96|20449.31|20369.31|10
1731319680000|2024-11-11 10:08:00|20449.59|20369.59|20455.55|20375.55|20456.01|20376.01|20449.59|20369.59|10
1731319690000|2024-11-11 10:08:10|20454.42|20374.42|20447.99|20367.99|20454.42|20374.42|20447.81|20367.81|10
1731319700000|2024-11-11 10:08:20|20448.2|20368.2|20447.05|20367.05|20448.88|20368.88|20447.05|20367.05|10
1731319710000|2024-11-11 10:08:30|20446.78|20366.78|20439.5|20359.5|20446.78|20366.78|20439.11|20359.11|10
1731319720000|2024-11-11 10:08:40|20439.35|20359.35|20441.23|20361.23|20441.48|20361.48|20438.29|20358.29|10
1731319730000|2024-11-11 10:08:50|20441.96|20361.96|20438.13|20358.13|20443.49|20363.49|20437.41|20357.41|10
1731319740000|2024-11-11 10:09:00|20437.98|20357.98|20445.66|20365.66|20446.26|20366.26|20437.46|20357.46|10
1731319750000|2024-11-11 10:09:10|20445.29|20365.29|20445.24|20365.24|20445.91|20365.91|20443.76|20363.76|10
1731319760000|2024-11-11 10:09:20|20445.51|20365.51|20450.78|20370.78|20451.04|20371.04|20445.51|20365.51|10
1731319770000|2024-11-11 10:09:30|20450.82|20370.82|20451.37|20371.37|20451.37|20371.37|20448.89|20368.89|10
1731319780000|2024-11-11 10:09:40|20452.41|20372.41|20454.37|20374.37|20454.37|20374.37|20452.22|20372.22|10
1731319790000|2024-11-11 10:09:50|20455.09|20375.09|20457.83|20377.83|20458.02|20378.02|20455.09|20375.09|10
1731319800000|2024-11-11 10:10:00|20458.72|20378.72|20463.28|20383.28|20463.28|20383.28|20457.55|20377.55|10
1731319810000|2024-11-11 10:10:10|20464.03|20384.03|20469.08|20389.08|20469.08|20389.08|20464.03|20384.03|10
1731319820000|2024-11-11 10:10:20|20470.29|20390.29|20474.86|20394.86|20474.86|20394.86|20470.29|20390.29|9
1731319830000|2024-11-11 10:10:30|20475.82|20395.82|20491.73|20411.73|20492.65|20412.65|20475.82|20395.82|10
1731319840000|2024-11-11 10:10:40|20491.48|20411.48|20493.18|20413.18|20493.18|20413.18|20490.94|20410.94|10
1731319850000|2024-11-11 10:10:50|20494.06|20414.06|20498.81|20418.81|20498.89|20418.89|20494.06|20414.06|10
1731319860000|2024-11-11 10:11:00|20498.05|20418.05|20494.59|20414.59|20498.05|20418.05|20494.59|20414.59|10
1731319870000|2024-11-11 10:11:10|20493.75|20413.75|20501.13|20421.13|20501.13|20421.13|20492.77|20412.77|10
1731319880000|2024-11-11 10:11:20|20500.98|20420.98|20498.09|20418.09|20502|20422|20497.57|20417.57|10
1731319890000|2024-11-11 10:11:30|20498.43|20418.43|20498.09|20418.09|20498.43|20418.43|20496.77|20416.77|10
1731319900000|2024-11-11 10:11:40|20498.45|20418.45|20495.87|20415.87|20500.02|20420.02|20495.87|20415.87|10
1731319910000|2024-11-11 10:11:50|20496.03|20416.03|20500.31|20420.31|20501.76|20421.76|20496.03|20416.03|10
1731319920000|2024-11-11 10:12:00|20500.63|20420.63|20489.65|20409.65|20500.96|20420.96|20489.65|20409.65|10
1731319930000|2024-11-11 10:12:10|20483.47|20403.47|20470.5|20390.5|20483.47|20403.47|20470.5|20390.5|10
1731319940000|2024-11-11 10:12:20|20471.54|20391.54|20460.76|20380.76|20471.54|20391.54|20456.19|20376.19|10
1731319950000|2024-11-11 10:12:30|20462.67|20382.67|20469.7|20389.7|20470.09|20390.09|20462.67|20382.67|10
1731319960000|2024-11-11 10:12:40|20469.85|20389.85|20473.51|20393.51|20473.51|20393.51|20467.75|20387.75|10
1731319970000|2024-11-11 10:12:50|20474.71|20394.71|20474.39|20394.39|20475.44|20395.44|20474|20394|10
1731319980000|2024-11-11 10:13:00|20474.76|20394.76|20483.86|20403.86|20483.86|20403.86|20474.76|20394.76|10
1731319990000|2024-11-11 10:13:10|20483.36|20403.36|20478.69|20398.69|20484.31|20404.31|20478.69|20398.69|10
1731320000000|2024-11-11 10:13:20|20479.11|20399.11|20479.57|20399.57|20479.57|20399.57|20477.74|20397.74|9
1731320010000|2024-11-11 10:13:30|20478.63|20398.63|20486.09|20406.09|20486.09|20406.09|20478.63|20398.63|10
1731320020000|2024-11-11 10:13:40|20487.47|20407.47|20488.83|20408.83|20488.99|20408.99|20486.24|20406.24|10
1731320030000|2024-11-11 10:13:50|20488.41|20408.41|20496.17|20416.17|20496.17|20416.17|20488.41|20408.41|10
1731320040000|2024-11-11 10:14:00|20496.09|20416.09|20491.75|20411.75|20496.82|20416.82|20490.16|20410.16|10
1731320050000|2024-11-11 10:14:10|20493.12|20413.12|20493.08|20413.08|20493.5|20413.5|20491|20411|10
1731320060000|2024-11-11 10:14:20|20492.37|20412.37|20492.96|20412.96|20493.41|20413.41|20490.54|20410.54|10
1731320070000|2024-11-11 10:14:30|20493.47|20413.47|20497.12|20417.12|20497.12|20417.12|20493.47|20413.47|10
1731320080000|2024-11-11 10:14:40|20495.81|20415.81|20499.07|20419.07|20499.07|20419.07|20495.58|20415.58|10
1731320090000|2024-11-11 10:14:50|20500.61|20420.61|20501.43|20421.43|20502.65|20422.65|20500.44|20420.44|10
1731320100000|2024-11-11 10:15:00|20502.38|20422.38|20503.67|20423.67|20506.76|20426.76|20502.38|20422.38|10
1731320110000|2024-11-11 10:15:10|20503.1|20423.1|20500.44|20420.44|20503.1|20423.1|20498.13|20418.13|10
1731320120000|2024-11-11 10:15:20|20500.4|20420.4|20498.62|20418.62|20500.4|20420.4|20498.62|20418.62|10
1731320130000|2024-11-11 10:15:30|20498.53|20418.53|20502.71|20422.71|20502.71|20422.71|20497.96|20417.96|10
1731320140000|2024-11-11 10:15:40|20503.22|20423.22|20508.89|20428.89|20509.79|20429.79|20503.22|20423.22|10
1731320150000|2024-11-11 10:15:50|20508.61|20428.61|20513.38|20433.38|20513.38|20433.38|20508.61|20428.61|10
1731320160000|2024-11-11 10:16:00|20513.6|20433.6|20529.14|20449.14|20529.3|20449.3|20513.6|20433.6|10
1731320170000|2024-11-11 10:16:10|20533.2|20453.2|20531.85|20451.85|20533.2|20453.2|20528.37|20448.37|10
1731320180000|2024-11-11 10:16:20|20533.11|20453.11|20541.94|20461.94|20541.99|20461.99|20532.3|20452.3|10
1731320190000|2024-11-11 10:16:30|20541.72|20461.72|20540.19|20460.19|20542.45|20462.45|20540.19|20460.19|10
1731320200000|2024-11-11 10:16:40|20539.08|20459.08|20532.9|20452.9|20539.08|20459.08|20532.9|20452.9|10
1731320210000|2024-11-11 10:16:50|20532.34|20452.34|20527.41|20447.41|20532.34|20452.34|20525.59|20445.59|10
1731320220000|2024-11-11 10:17:00|20528.19|20448.19|20522|20442|20530.32|20450.32|20522|20442|10
1731320230000|2024-11-11 10:17:10|20520.52|20440.52|20526.69|20446.69|20527.04|20447.04|20519.78|20439.78|10
1731320240000|2024-11-11 10:17:20|20526.74|20446.74|20535.19|20455.19|20535.19|20455.19|20525.89|20445.89|10
1731320250000|2024-11-11 10:17:30|20536.2|20456.2|20542.46|20462.46|20544.5|20464.5|20535.71|20455.71|10
1731320260000|2024-11-11 10:17:40|20544.33|20464.33|20551.74|20471.74|20551.74|20471.74|20543.68|20463.68|10
1731320270000|2024-11-11 10:17:50|20552.65|20472.65|20554.11|20474.11|20554.11|20474.11|20552.29|20472.29|10
1731320280000|2024-11-11 10:18:00|20553.02|20473.02|20548.52|20468.52|20553.02|20473.02|20548.52|20468.52|10
1731320290000|2024-11-11 10:18:10|20549.34|20469.34|20552.72|20472.72|20554.43|20474.43|20549.34|20469.34|10
1731320300000|2024-11-11 10:18:20|20555.52|20475.52|20558.84|20478.84|20559.13|20479.13|20555.52|20475.52|10
1731320310000|2024-11-11 10:18:30|20559.45|20479.45|20569.33|20489.33|20569.33|20489.33|20559.45|20479.45|10
1731320320000|2024-11-11 10:18:40|20569.54|20489.54|20578.31|20498.31|20578.31|20498.31|20568.79|20488.79|10
1731320330000|2024-11-11 10:18:50|20579.19|20499.19|20590.48|20510.48|20590.48|20510.48|20579.19|20499.19|10
1731320340000|2024-11-11 10:19:00|20592.26|20512.26|20595.33|20515.33|20595.33|20515.33|20589.11|20509.11|10
1731320350000|2024-11-11 10:19:10|20597.18|20517.18|20600.67|20520.67|20601.51|20521.51|20597.18|20517.18|10
1731320360000|2024-11-11 10:19:20|20601.29|20521.29|20605.89|20525.89|20606.26|20526.26|20601.29|20521.29|10
1731320370000|2024-11-11 10:19:30|20605.77|20525.77|20608.67|20528.67|20609.6|20529.6|20605.77|20525.77|10
1731320380000|2024-11-11 10:19:40|20608.88|20528.88|20612.74|20532.74|20612.74|20532.74|20608.88|20528.88|10
1731320390000|2024-11-11 10:19:50|20614.99|20534.99|20623.74|20543.74|20624.5|20544.5|20614.99|20534.99|10
1731320400000|2024-11-11 10:20:00|20625.79|20545.79|20622.22|20542.22|20626.78|20546.78|20622.22|20542.22|10
1731320410000|2024-11-11 10:20:10|20622.16|20542.16|20622.53|20542.53|20627.44|20547.44|20622.16|20542.16|10
1731320420000|2024-11-11 10:20:20|20621.39|20541.39|20621.97|20541.97|20625.67|20545.67|20621.39|20541.39|10
1731320430000|2024-11-11 10:20:30|20622.18|20542.18|20624.59|20544.59|20624.87|20544.87|20621.06|20541.06|10
1731320440000|2024-11-11 10:20:40|20624.86|20544.86|20629.81|20549.81|20630.47|20550.47|20624.86|20544.86|10
1731320450000|2024-11-11 10:20:50|20629.91|20549.91|20628.19|20548.19|20629.96|20549.96|20626.23|20546.23|10
1731320460000|2024-11-11 10:21:00|20628.11|20548.11|20633.04|20553.04|20634.93|20554.93|20628.11|20548.11|10
1731320470000|2024-11-11 10:21:10|20632.55|20552.55|20633.46|20553.46|20633.77|20553.77|20631.6|20551.6|9
1731320480000|2024-11-11 10:21:20|20633.67|20553.67|20631.94|20551.94|20635.15|20555.15|20631.94|20551.94|10
1731320490000|2024-11-11 10:21:30|20634.38|20554.38|20624.58|20544.58|20634.38|20554.38|20624.58|20544.58|10
1731320500000|2024-11-11 10:21:40|20624.47|20544.47|20623.13|20543.13|20625.35|20545.35|20622.89|20542.89|10
1731320510000|2024-11-11 10:21:50|20622.65|20542.65|20628.19|20548.19|20628.19|20548.19|20622.37|20542.37|10
1731320520000|2024-11-11 10:22:00|20630.22|20550.22|20633.49|20553.49|20634.88|20554.88|20630.22|20550.22|10
1731320530000|2024-11-11 10:22:10|20631.39|20551.39|20631.55|20551.55|20632.98|20552.98|20628.87|20548.87|10
1731320540000|2024-11-11 10:22:20|20631.82|20551.82|20632.91|20552.91|20635.09|20555.09|20631.82|20551.82|10
1731320550000|2024-11-11 10:22:30|20631.74|20551.74|20624.89|20544.89|20631.74|20551.74|20624.89|20544.89|10
1731320560000|2024-11-11 10:22:40|20624.64|20544.64|20623|20543|20625.07|20545.07|20622.87|20542.87|10
1731320570000|2024-11-11 10:22:50|20623.25|20543.25|20621.79|20541.79|20623.81|20543.81|20621.79|20541.79|10
1731320580000|2024-11-11 10:23:00|20623.26|20543.26|20623.49|20543.49|20626.78|20546.78|20623.26|20543.26|10
1731320590000|2024-11-11 10:23:10|20622.04|20542.04|20613.04|20533.04|20622.47|20542.47|20613.04|20533.04|10
1731320600000|2024-11-11 10:23:20|20612.97|20532.97|20606.1|20526.1|20612.97|20532.97|20606.1|20526.1|10
1731320610000|2024-11-11 10:23:30|20605.88|20525.88|20605.01|20525.01|20605.88|20525.88|20603.86|20523.86|10
1731320620000|2024-11-11 10:23:40|20606.35|20526.35|20603.36|20523.36|20607.61|20527.61|20601.68|20521.68|10
1731320630000|2024-11-11 10:23:50|20603.24|20523.24|20597.48|20517.48|20605.33|20525.33|20597.48|20517.48|10
1731320640000|2024-11-11 10:24:00|20595.69|20515.69|20585.76|20505.76|20595.9|20515.9|20585.76|20505.76|10
1731320650000|2024-11-11 10:24:10|20588.84|20508.84|20583.03|20503.03|20590.31|20510.31|20583.03|20503.03|10
1731320660000|2024-11-11 10:24:20|20583.88|20503.88|20583.37|20503.37|20586.06|20506.06|20582.89|20502.89|10
1731320670000|2024-11-11 10:24:30|20583.36|20503.36|20578.69|20498.69|20583.96|20503.96|20578.69|20498.69|10
1731320680000|2024-11-11 10:24:40|20577.97|20497.97|20571.57|20491.57|20578.36|20498.36|20571.57|20491.57|10
1731320690000|2024-11-11 10:24:50|20570.73|20490.73|20553.87|20473.87|20570.73|20490.73|20553.87|20473.87|10
1731320700000|2024-11-11 10:25:00|20551.17|20471.17|20542.19|20462.19|20551.17|20471.17|20542.19|20462.19|10
1731320710000|2024-11-11 10:25:10|20540.95|20460.95|20533.52|20453.52|20540.98|20460.98|20533.52|20453.52|10
1731320720000|2024-11-11 10:25:20|20533.22|20453.22|20526.27|20446.27|20533.22|20453.22|20526.1|20446.1|10
1731320730000|2024-11-11 10:25:30|20526.15|20446.15|20527.06|20447.06|20527.06|20447.06|20521.89|20441.89|10
1731320740000|2024-11-11 10:25:40|20530.52|20450.52|20544.6|20464.6|20544.6|20464.6|20530.52|20450.52|10
1731320750000|2024-11-11 10:25:50|20544.44|20464.44|20542.27|20462.27|20546.31|20466.31|20542.05|20462.05|10
1731320760000|2024-11-11 10:26:00|20541.63|20461.63|20543.71|20463.71|20543.71|20463.71|20539.32|20459.32|10
1731320770000|2024-11-11 10:26:10|20543.79|20463.79|20546.56|20466.56|20546.56|20466.56|20543.79|20463.79|10
1731320780000|2024-11-11 10:26:20|20547.06|20467.06|20550.59|20470.59|20551.56|20471.56|20547.06|20467.06|10
1731320790000|2024-11-11 10:26:30|20551.32|20471.32|20554.31|20474.31|20556.58|20476.58|20550.78|20470.78|10
1731320800000|2024-11-11 10:26:40|20554.95|20474.95|20558.88|20478.88|20558.88|20478.88|20554.04|20474.04|10
1731320810000|2024-11-11 10:26:50|20558.72|20478.72|20564.77|20484.77|20565.75|20485.75|20557.29|20477.29|10
1731320820000|2024-11-11 10:27:00|20564.58|20484.58|20567.34|20487.34|20567.34|20487.34|20564.58|20484.58|10
1731320830000|2024-11-11 10:27:10|20567.98|20487.98|20571.05|20491.05|20574.21|20494.21|20566.73|20486.73|10
1731320840000|2024-11-11 10:27:20|20570.55|20490.55|20574.96|20494.96|20578.02|20498.02|20570.55|20490.55|10
1731320850000|2024-11-11 10:27:30|20576.31|20496.31|20573.96|20493.96|20577.02|20497.02|20573.96|20493.96|10
1731320860000|2024-11-11 10:27:40|20574.12|20494.12|20562.86|20482.86|20574.12|20494.12|20562.48|20482.48|10
1731320870000|2024-11-11 10:27:50|20562.33|20482.33|20561.29|20481.29|20562.5|20482.5|20560.72|20480.72|10
1731320880000|2024-11-11 10:28:00|20561.87|20481.87|20561.76|20481.76|20562.54|20482.54|20559.48|20479.48|10
1731320890000|2024-11-11 10:28:10|20563.85|20483.85|20559.23|20479.23|20563.85|20483.85|20558.38|20478.38|10
1731320900000|2024-11-11 10:28:20|20557.32|20477.32|20548.65|20468.65|20559.41|20479.41|20548.63|20468.63|10
1731320910000|2024-11-11 10:28:30|20548.86|20468.86|20546.61|20466.61|20549.67|20469.67|20546.61|20466.61|10
1731320920000|2024-11-11 10:28:40|20546.68|20466.68|20545.56|20465.56|20549.05|20469.05|20545.56|20465.56|10
1731320930000|2024-11-11 10:28:50|20545.2|20465.2|20547.89|20467.89|20547.89|20467.89|20545.2|20465.2|10
1731320940000|2024-11-11 10:29:00|20549.55|20469.55|20559.11|20479.11|20559.11|20479.11|20549.55|20469.55|10
1731320950000|2024-11-11 10:29:10|20558.26|20478.26|20564.32|20484.32|20564.47|20484.47|20557.01|20477.01|10
1731320960000|2024-11-11 10:29:20|20563.67|20483.67|20560.22|20480.22|20563.67|20483.67|20560.14|20480.14|10
1731320970000|2024-11-11 10:29:30|20559.68|20479.68|20560.83|20480.83|20560.83|20480.83|20558.75|20478.75|10
1731320980000|2024-11-11 10:29:40|20561.25|20481.25|20564.66|20484.66|20564.66|20484.66|20561.25|20481.25|10
1731320990000|2024-11-11 10:29:50|20564.64|20484.64|20564.44|20484.44|20565.54|20485.54|20563.05|20483.05|10
1731321000000|2024-11-11 10:30:00|20564.67|20484.67|20558.27|20478.27|20564.67|20484.67|20558.27|20478.27|10
1731321010000|2024-11-11 10:30:10|20556.93|20476.93|20539.46|20459.46|20556.93|20476.93|20539.46|20459.46|10
1731321020000|2024-11-11 10:30:20|20535.2|20455.2|20525.93|20445.93|20535.2|20455.2|20525.93|20445.93|10
1731321030000|2024-11-11 10:30:30|20524.78|20444.78|20521.41|20441.41|20524.78|20444.78|20515.45|20435.45|10
1731321040000|2024-11-11 10:30:40|20523.06|20443.06|20521.19|20441.19|20524.94|20444.94|20521.19|20441.19|10
1731321050000|2024-11-11 10:30:50|20519.59|20439.59|20517.02|20437.02|20519.59|20439.59|20517.02|20437.02|10
1731321060000|2024-11-11 10:31:00|20517.41|20437.41|20514.44|20434.44|20517.44|20437.44|20513.14|20433.14|10
1731321070000|2024-11-11 10:31:10|20513.84|20433.84|20510.36|20430.36|20514|20434|20510.36|20430.36|10
1731321080000|2024-11-11 10:31:20|20511.63|20431.63|20521.27|20441.27|20521.27|20441.27|20511.63|20431.63|10
1731321090000|2024-11-11 10:31:30|20521.17|20441.17|20527.86|20447.86|20527.86|20447.86|20521.17|20441.17|10
1731321100000|2024-11-11 10:31:40|20526.86|20446.86|20537|20457|20537|20457|20526.79|20446.79|10
1731321110000|2024-11-11 10:31:50|20537.04|20457.04|20537.24|20457.24|20537.26|20457.26|20533.4|20453.4|10
1731321120000|2024-11-11 10:32:00|20537.94|20457.94|20539.51|20459.51|20539.8|20459.8|20537.94|20457.94|9
1731321130000|2024-11-11 10:32:10|20539.98|20459.98|20552.78|20472.78|20553.9|20473.9|20539.98|20459.98|10
1731321140000|2024-11-11 10:32:20|20552.71|20472.71|20553.26|20473.26|20553.26|20473.26|20550.97|20470.97|10
1731321150000|2024-11-11 10:32:30|20552.2|20472.2|20550.24|20470.24|20552.95|20472.95|20549.58|20469.58|10
1731321160000|2024-11-11 10:32:40|20550.49|20470.49|20545.43|20465.43|20550.49|20470.49|20545.43|20465.43|9
1731321170000|2024-11-11 10:32:50|20544.7|20464.7|20547.08|20467.08|20547.08|20467.08|20542.94|20462.94|10
1731321180000|2024-11-11 10:33:00|20546.61|20466.61|20550.94|20470.94|20550.94|20470.94|20545.76|20465.76|10
1731321190000|2024-11-11 10:33:10|20551.38|20471.38|20554.1|20474.1|20554.1|20474.1|20550.66|20470.66|10
1731321200000|2024-11-11 10:33:20|20553.72|20473.72|20552.42|20472.42|20555.75|20475.75|20552.42|20472.42|10
1731321210000|2024-11-11 10:33:30|20552.53|20472.53|20545.11|20465.11|20552.53|20472.53|20545|20465|10
1731321220000|2024-11-11 10:33:40|20544.9|20464.9|20538.06|20458.06|20544.9|20464.9|20538.06|20458.06|10
1731321230000|2024-11-11 10:33:50|20538.86|20458.86|20537.76|20457.76|20538.86|20458.86|20537.7|20457.7|10
1731321240000|2024-11-11 10:34:00|20538.57|20458.57|20540.81|20460.81|20540.81|20460.81|20538.57|20458.57|10
1731321250000|2024-11-11 10:34:10|20541.14|20461.14|20543.35|20463.35|20544.74|20464.74|20540.76|20460.76|10
1731321260000|2024-11-11 10:34:20|20543.24|20463.24|20542.5|20462.5|20543.92|20463.92|20542.17|20462.17|10
1731321270000|2024-11-11 10:34:30|20543.07|20463.07|20545.1|20465.1|20545.4|20465.4|20542.74|20462.74|10
1731321280000|2024-11-11 10:34:40|20544.04|20464.04|20546.09|20466.09|20546.09|20466.09|20544.04|20464.04|10
1731321290000|2024-11-11 10:34:50|20546.47|20466.47|20549.96|20469.96|20549.96|20469.96|20546.44|20466.44|10
1731321300000|2024-11-11 10:35:00|20549.17|20469.17|20553.55|20473.55|20554.43|20474.43|20548.2|20468.2|10
1731321310000|2024-11-11 10:35:10|20553.6|20473.6|20553.55|20473.55|20553.6|20473.6|20549.15|20469.15|10
1731321320000|2024-11-11 10:35:20|20554.14|20474.14|20554.79|20474.79|20555.33|20475.33|20553.07|20473.07|10
1731321330000|2024-11-11 10:35:30|20555.15|20475.15|20552.03|20472.03|20556.73|20476.73|20552.03|20472.03|10
1731321340000|2024-11-11 10:35:40|20551.61|20471.61|20554.36|20474.36|20554.36|20474.36|20550.95|20470.95|10
1731321350000|2024-11-11 10:35:50|20555.61|20475.61|20560.52|20480.52|20560.52|20480.52|20555.61|20475.61|10
1731321360000|2024-11-11 10:36:00|20562.11|20482.11|20567.42|20487.42|20568.72|20488.72|20562.11|20482.11|10
1731321370000|2024-11-11 10:36:10|20566.84|20486.84|20568.11|20488.11|20568.11|20488.11|20566.77|20486.77|10
1731321380000|2024-11-11 10:36:20|20567.93|20487.93|20563.17|20483.17|20567.93|20487.93|20563.17|20483.17|10
1731321390000|2024-11-11 10:36:30|20563.39|20483.39|20573.27|20493.27|20573.27|20493.27|20563.39|20483.39|10
1731321400000|2024-11-11 10:36:40|20574.58|20494.58|20575.01|20495.01|20575.4|20495.4|20573.87|20493.87|10
1731321410000|2024-11-11 10:36:50|20576.59|20496.59|20579.06|20499.06|20579.29|20499.29|20576.43|20496.43|10
1731321420000|2024-11-11 10:37:00|20578.94|20498.94|20586.8|20506.8|20587.31|20507.31|20578.94|20498.94|10
1731321430000|2024-11-11 10:37:10|20586.86|20506.86|20590.4|20510.4|20591.13|20511.13|20586.78|20506.78|10
1731321440000|2024-11-11 10:37:20|20590.76|20510.76|20595.62|20515.62|20595.62|20515.62|20590.76|20510.76|9
1731321450000|2024-11-11 10:37:30|20595.69|20515.69|20601.44|20521.44|20601.92|20521.92|20595.69|20515.69|10
1731321460000|2024-11-11 10:37:40|20603.74|20523.74|20602.94|20522.94|20604.85|20524.85|20602.94|20522.94|10
1731321470000|2024-11-11 10:37:50|20602.82|20522.82|20601.96|20521.96|20603.36|20523.36|20601.71|20521.71|10
1731321480000|2024-11-11 10:38:00|20597.94|20517.94|20593.34|20513.34|20597.94|20517.94|20593.15|20513.15|10
1731321490000|2024-11-11 10:38:10|20595.11|20515.11|20590.33|20510.33|20595.11|20515.11|20590.33|20510.33|10
1731321500000|2024-11-11 10:38:20|20589.62|20509.62|20584.27|20504.27|20589.62|20509.62|20584.27|20504.27|10
1731321510000|2024-11-11 10:38:30|20584.65|20504.65|20590.25|20510.25|20590.25|20510.25|20584.18|20504.18|10
1731321520000|2024-11-11 10:38:40|20591.08|20511.08|20597.49|20517.49|20598.51|20518.51|20591.08|20511.08|10
1731321530000|2024-11-11 10:38:50|20596.21|20516.21|20595.93|20515.93|20596.61|20516.61|20594.09|20514.09|10
1731321540000|2024-11-11 10:39:00|20596.94|20516.94|20596.26|20516.26|20596.94|20516.94|20592.63|20512.63|10
1731321550000|2024-11-11 10:39:10|20596.53|20516.53|20596|20516|20596.89|20516.89|20595.39|20515.39|10
1731321560000|2024-11-11 10:39:20|20595.14|20515.14|20597.31|20517.31|20597.31|20517.31|20593.6|20513.6|10
1731321570000|2024-11-11 10:39:30|20597.68|20517.68|20595.12|20515.12|20597.68|20517.68|20595.12|20515.12|10
1731321580000|2024-11-11 10:39:40|20593.79|20513.79|20583.63|20503.63|20593.79|20513.79|20583.63|20503.63|10
1731321590000|2024-11-11 10:39:50|20583.74|20503.74|20583.72|20503.72|20583.85|20503.85|20581.37|20501.37|10
1731321600000|2024-11-11 10:40:00|20583.42|20503.42|20581.37|20501.37|20584.18|20504.18|20581.37|20501.37|10
1731321610000|2024-11-11 10:40:10|20582.36|20502.36|20588.46|20508.46|20588.46|20508.46|20580.92|20500.92|10
1731321620000|2024-11-11 10:40:20|20588.62|20508.62|20589.43|20509.43|20589.82|20509.82|20587.92|20507.92|10
1731321630000|2024-11-11 10:40:30|20589.95|20509.95|20590.49|20510.49|20591.31|20511.31|20589.66|20509.66|10
1731321640000|2024-11-11 10:40:40|20591.61|20511.61|20603.2|20523.2|20603.2|20523.2|20591.61|20511.61|10
1731321650000|2024-11-11 10:40:50|20603.86|20523.86|20599.73|20519.73|20603.91|20523.91|20599.73|20519.73|10
1731321660000|2024-11-11 10:41:00|20599.85|20519.85|20599.86|20519.86|20600.89|20520.89|20599.7|20519.7|10
1731321670000|2024-11-11 10:41:10|20601.27|20521.27|20595.67|20515.67|20601.73|20521.73|20595.67|20515.67|10
1731321680000|2024-11-11 10:41:20|20593.42|20513.42|20582.4|20502.4|20593.42|20513.42|20582.4|20502.4|10
1731321690000|2024-11-11 10:41:30|20582.9|20502.9|20581.44|20501.44|20582.9|20502.9|20581.44|20501.44|10
1731321700000|2024-11-11 10:41:40|20580.49|20500.49|20580.47|20500.47|20580.49|20500.49|20579.1|20499.1|10
1731321710000|2024-11-11 10:41:50|20580.04|20500.04|20584.65|20504.65|20584.65|20504.65|20579.66|20499.66|10
1731321720000|2024-11-11 10:42:00|20585.16|20505.16|20588.66|20508.66|20588.67|20508.67|20584.76|20504.76|10
1731321730000|2024-11-11 10:42:10|20583.14|20503.14|20586.25|20506.25|20586.25|20506.25|20582.21|20502.21|10
1731321740000|2024-11-11 10:42:20|20586.06|20506.06|20589.63|20509.63|20589.63|20509.63|20586.06|20506.06|10
1731321750000|2024-11-11 10:42:30|20589.74|20509.74|20590.28|20510.28|20590.5|20510.5|20588.09|20508.09|10
1731321760000|2024-11-11 10:42:40|20590.99|20510.99|20596.27|20516.27|20597.12|20517.12|20590.99|20510.99|10
1731321770000|2024-11-11 10:42:50|20595.99|20515.99|20602.42|20522.42|20602.42|20522.42|20595.99|20515.99|10
1731321780000|2024-11-11 10:43:00|20603.54|20523.54|20600.71|20520.71|20603.88|20523.88|20600.71|20520.71|10
1731321790000|2024-11-11 10:43:10|20600.24|20520.24|20595.86|20515.86|20600.24|20520.24|20595.86|20515.86|10
1731321800000|2024-11-11 10:43:20|20595.6|20515.6|20594.13|20514.13|20595.6|20515.6|20593.87|20513.87|10
1731321810000|2024-11-11 10:43:30|20593.81|20513.81|20594.1|20514.1|20595.19|20515.19|20593.52|20513.52|10
1731321820000|2024-11-11 10:43:40|20594|20514|20595.13|20515.13|20596.02|20516.02|20593.93|20513.93|10
1731321830000|2024-11-11 10:43:50|20595.28|20515.28|20592.99|20512.99|20595.28|20515.28|20591.67|20511.67|10
1731321840000|2024-11-11 10:44:00|20593.07|20513.07|20596.29|20516.29|20596.4|20516.4|20592.75|20512.75|10
1731321850000|2024-11-11 10:44:10|20597.03|20517.03|20593.4|20513.4|20597.03|20517.03|20593|20513|10
1731321860000|2024-11-11 10:44:20|20593.36|20513.36|20594.17|20514.17|20594.91|20514.91|20593.02|20513.02|10
1731321870000|2024-11-11 10:44:30|20593.9|20513.9|20592.21|20512.21|20594.27|20514.27|20592.21|20512.21|10
1731321880000|2024-11-11 10:44:40|20592.22|20512.22|20589.88|20509.88|20592.22|20512.22|20589.88|20509.88|10
1731321890000|2024-11-11 10:44:50|20589.5|20509.5|20596.21|20516.21|20596.21|20516.21|20589.5|20509.5|10
1731321900000|2024-11-11 10:45:00|20595.2|20515.2|20588.53|20508.53|20595.2|20515.2|20588.53|20508.53|10
1731321910000|2024-11-11 10:45:10|20589.52|20509.52|20597.46|20517.46|20599.58|20519.58|20589.52|20509.52|10
1731321920000|2024-11-11 10:45:20|20596.5|20516.5|20594.73|20514.73|20596.5|20516.5|20594.54|20514.54|10
1731321930000|2024-11-11 10:45:30|20593.61|20513.61|20588.85|20508.85|20594.17|20514.17|20588.49|20508.49|10
1731321940000|2024-11-11 10:45:40|20589.41|20509.41|20592.16|20512.16|20593.17|20513.17|20589.41|20509.41|10
1731321950000|2024-11-11 10:45:50|20591.42|20511.42|20591.65|20511.65|20591.65|20511.65|20589.13|20509.13|10
1731321960000|2024-11-11 10:46:00|20592.5|20512.5|20597.81|20517.81|20597.81|20517.81|20592.23|20512.23|10
1731321970000|2024-11-11 10:46:10|20598.61|20518.61|20598.7|20518.7|20598.86|20518.86|20597.46|20517.46|10
1731321980000|2024-11-11 10:46:20|20598.71|20518.71|20602.2|20522.2|20602.2|20522.2|20598.71|20518.71|10
1731321990000|2024-11-11 10:46:30|20602.41|20522.41|20612.77|20532.77|20612.77|20532.77|20602.41|20522.41|10
1731322000000|2024-11-11 10:46:40|20613|20533|20614.42|20534.42|20615.69|20535.69|20613|20533|10
1731322010000|2024-11-11 10:46:50|20615.84|20535.84|20617.65|20537.65|20617.94|20537.94|20615.84|20535.84|10
1731322020000|2024-11-11 10:47:00|20616.23|20536.23|20615.62|20535.62|20616.92|20536.92|20615.62|20535.62|10
1731322030000|2024-11-11 10:47:10|20614.08|20534.08|20616.31|20536.31|20616.31|20536.31|20612.89|20532.89|10
1731322040000|2024-11-11 10:47:20|20617.77|20537.77|20617.23|20537.23|20618.11|20538.11|20616.68|20536.68|10
1731322050000|2024-11-11 10:47:30|20618.64|20538.64|20621.34|20541.34|20621.34|20541.34|20618.64|20538.64|10
1731322060000|2024-11-11 10:47:40|20621.59|20541.59|20621.27|20541.27|20621.59|20541.59|20620.25|20540.25|10
1731322070000|2024-11-11 10:47:50|20621.12|20541.12|20621.75|20541.75|20621.75|20541.75|20621.05|20541.05|10
1731322080000|2024-11-11 10:48:00|20621.79|20541.79|20618.06|20538.06|20621.79|20541.79|20618.06|20538.06|10
1731322090000|2024-11-11 10:48:10|20617.11|20537.11|20609.41|20529.41|20617.11|20537.11|20609.41|20529.41|10
1731322100000|2024-11-11 10:48:20|20609.19|20529.19|20608.6|20528.6|20610.97|20530.97|20608.6|20528.6|9
1731322110000|2024-11-11 10:48:30|20609.44|20529.44|20608.46|20528.46|20610.65|20530.65|20607.65|20527.65|10
1731322120000|2024-11-11 10:48:40|20609.49|20529.49|20609.04|20529.04|20610.74|20530.74|20608.07|20528.07|10
1731322130000|2024-11-11 10:48:50|20608.52|20528.52|20609.86|20529.86|20609.87|20529.87|20608.52|20528.52|10
1731322140000|2024-11-11 10:49:00|20610.08|20530.08|20606.12|20526.12|20610.22|20530.22|20605.29|20525.29|10
1731322150000|2024-11-11 10:49:10|20607.63|20527.63|20610.91|20530.91|20611.31|20531.31|20607.63|20527.63|10
1731322160000|2024-11-11 10:49:20|20611.26|20531.26|20608.28|20528.28|20611.42|20531.42|20608.28|20528.28|10
1731322170000|2024-11-11 10:49:30|20608.26|20528.26|20606.98|20526.98|20609.48|20529.48|20606.98|20526.98|10
1731322180000|2024-11-11 10:49:40|20604.96|20524.96|20599.56|20519.56|20604.96|20524.96|20599.56|20519.56|10
1731322190000|2024-11-11 10:49:50|20599.26|20519.26|20595.25|20515.25|20600.27|20520.27|20595.06|20515.06|10
1731322200000|2024-11-11 10:50:00|20595.9|20515.9|20593.44|20513.44|20596.08|20516.08|20593.44|20513.44|10
1731322210000|2024-11-11 10:50:10|20593.42|20513.42|20591.94|20511.94|20593.42|20513.42|20590.74|20510.74|10
1731322220000|2024-11-11 10:50:20|20592.45|20512.45|20592.01|20512.01|20593.36|20513.36|20590.51|20510.51|10
1731322230000|2024-11-11 10:50:30|20591.98|20511.98|20584.88|20504.88|20591.98|20511.98|20584.88|20504.88|9
1731322240000|2024-11-11 10:50:40|20584.93|20504.93|20582.92|20502.92|20584.93|20504.93|20582.04|20502.04|10
1731322250000|2024-11-11 10:50:50|20583.84|20503.84|20584.6|20504.6|20585.28|20505.28|20583.55|20503.55|10
1731322260000|2024-11-11 10:51:00|20584.01|20504.01|20576.97|20496.97|20584.01|20504.01|20576.97|20496.97|10
1731322270000|2024-11-11 10:51:10|20576.35|20496.35|20567.93|20487.93|20576.35|20496.35|20567.93|20487.93|10
1731322280000|2024-11-11 10:51:20|20569.15|20489.15|20568.44|20488.44|20569.25|20489.25|20567.27|20487.27|10
1731322290000|2024-11-11 10:51:30|20569.66|20489.66|20568.68|20488.68|20570.05|20490.05|20568.07|20488.07|10
1731322300000|2024-11-11 10:51:40|20569.11|20489.11|20572.74|20492.74|20572.74|20492.74|20567.84|20487.84|9
1731322310000|2024-11-11 10:51:50|20572.96|20492.96|20578.63|20498.63|20579.75|20499.75|20572.96|20492.96|10
1731322320000|2024-11-11 10:52:00|20579.21|20499.21|20582.44|20502.44|20582.73|20502.73|20579.21|20499.21|10
1731322330000|2024-11-11 10:52:10|20581.63|20501.63|20582.01|20502.01|20582.01|20502.01|20580.14|20500.14|10
1731322340000|2024-11-11 10:52:20|20583.56|20503.56|20579.68|20499.68|20583.77|20503.77|20579.68|20499.68|10
1731322350000|2024-11-11 10:52:30|20578.9|20498.9|20579.1|20499.1|20579.1|20499.1|20577.11|20497.11|9
1731322360000|2024-11-11 10:52:40|20578.51|20498.51|20573.68|20493.68|20578.51|20498.51|20573.68|20493.68|9
1731322370000|2024-11-11 10:52:50|20573.97|20493.97|20574.4|20494.4|20574.52|20494.52|20572.2|20492.2|10
1731322380000|2024-11-11 10:53:00|20574.82|20494.82|20569.86|20489.86|20575.12|20495.12|20569.58|20489.58|10
1731322390000|2024-11-11 10:53:10|20568.26|20488.26|20568.62|20488.62|20569.19|20489.19|20567.26|20487.26|10
1731322400000|2024-11-11 10:53:20|20569.71|20489.71|20565.6|20485.6|20569.93|20489.93|20565.6|20485.6|10
1731322410000|2024-11-11 10:53:30|20564.34|20484.34|20558.71|20478.71|20565.55|20485.55|20558.2|20478.2|10
1731322420000|2024-11-11 10:53:40|20559.2|20479.2|20563.51|20483.51|20563.51|20483.51|20558.88|20478.88|10
1731322430000|2024-11-11 10:53:50|20563.31|20483.31|20567.83|20487.83|20568.35|20488.35|20563.31|20483.31|10
1731322440000|2024-11-11 10:54:00|20568.73|20488.73|20569.51|20489.51|20571.02|20491.02|20568.73|20488.73|10
1731322450000|2024-11-11 10:54:10|20569.43|20489.43|20565.85|20485.85|20569.43|20489.43|20565.29|20485.29|10
1731322460000|2024-11-11 10:54:20|20565.51|20485.51|20562.99|20482.99|20565.51|20485.51|20562.99|20482.99|10
1731322470000|2024-11-11 10:54:30|20563.24|20483.24|20560.19|20480.19|20563.24|20483.24|20560.19|20480.19|10
1731322480000|2024-11-11 10:54:40|20559.98|20479.98|20560.07|20480.07|20560.46|20480.46|20559.53|20479.53|9
1731322490000|2024-11-11 10:54:50|20560.18|20480.18|20563.02|20483.02|20563.02|20483.02|20559.79|20479.79|10
1731322500000|2024-11-11 10:55:00|20562.04|20482.04|20551.02|20471.02|20562.04|20482.04|20550.12|20470.12|10
1731322510000|2024-11-11 10:55:10|20551.41|20471.41|20557.3|20477.3|20557.3|20477.3|20551.41|20471.41|9
1731322520000|2024-11-11 10:55:20|20557|20477|20561.97|20481.97|20561.97|20481.97|20556.92|20476.92|10
1731322530000|2024-11-11 10:55:30|20562.8|20482.8|20562.42|20482.42|20564.1|20484.1|20562.42|20482.42|10
1731322540000|2024-11-11 10:55:40|20562.17|20482.17|20573.51|20493.51|20573.51|20493.51|20561.27|20481.27|10
1731322550000|2024-11-11 10:55:50|20574.77|20494.77|20576.78|20496.78|20576.78|20496.78|20573.56|20493.56|10
1731322560000|2024-11-11 10:56:00|20575.4|20495.4|20570.22|20490.22|20575.46|20495.46|20570.22|20490.22|10
1731322570000|2024-11-11 10:56:10|20570.13|20490.13|20563.21|20483.21|20570.28|20490.28|20562.64|20482.64|10
1731322580000|2024-11-11 10:56:20|20563.17|20483.17|20561.95|20481.95|20563.28|20483.28|20561.87|20481.87|10
1731322590000|2024-11-11 10:56:30|20561.34|20481.34|20559.62|20479.62|20561.56|20481.56|20559.62|20479.62|10
1731322600000|2024-11-11 10:56:40|20559.33|20479.33|20565.06|20485.06|20565.06|20485.06|20559.33|20479.33|10
1731322610000|2024-11-11 10:56:50|20565.67|20485.67|20568.14|20488.14|20568.14|20488.14|20565.57|20485.57|10
1731322620000|2024-11-11 10:57:00|20569.23|20489.23|20568.7|20488.7|20569.31|20489.31|20567.87|20487.87|10
1731322630000|2024-11-11 10:57:10|20570.74|20490.74|20574.78|20494.78|20574.94|20494.94|20570.54|20490.54|10
1731322640000|2024-11-11 10:57:20|20573.29|20493.29|20573.56|20493.56|20573.99|20493.99|20573.28|20493.28|9
1731322650000|2024-11-11 10:57:30|20573.29|20493.29|20573.29|20493.29|20574.57|20494.57|20572.75|20492.75|10
1731322660000|2024-11-11 10:57:40|20572.76|20492.76|20575.48|20495.48|20575.65|20495.65|20572.71|20492.71|10
1731322670000|2024-11-11 10:57:50|20575.33|20495.33|20579.21|20499.21|20579.21|20499.21|20575.33|20495.33|10
1731322680000|2024-11-11 10:58:00|20579.15|20499.15|20577.8|20497.8|20579.26|20499.26|20577.8|20497.8|9
1731322690000|2024-11-11 10:58:10|20577.88|20497.88|20573.41|20493.41|20577.9|20497.9|20573.41|20493.41|10
1731322700000|2024-11-11 10:58:20|20573.26|20493.26|20572.83|20492.83|20573.92|20493.92|20572.48|20492.48|10
1731322710000|2024-11-11 10:58:30|20573.17|20493.17|20571.44|20491.44|20573.17|20493.17|20571.11|20491.11|10
1731322720000|2024-11-11 10:58:40|20571.64|20491.64|20571.95|20491.95|20571.95|20491.95|20570.77|20490.77|10
1731322730000|2024-11-11 10:58:50|20572.35|20492.35|20573.5|20493.5|20574.09|20494.09|20572.3|20492.3|10
1731322740000|2024-11-11 10:59:00|20573.54|20493.54|20571.98|20491.98|20573.54|20493.54|20570.88|20490.88|10
1731322750000|2024-11-11 10:59:10|20571.8|20491.8|20571.02|20491.02|20572.39|20492.39|20570.65|20490.65|10
1731322760000|2024-11-11 10:59:20|20570.84|20490.84|20570.02|20490.02|20571.36|20491.36|20570.02|20490.02|10
1731322770000|2024-11-11 10:59:30|20570.4|20490.4|20570.81|20490.81|20571.88|20491.88|20570.37|20490.37|9
1731322780000|2024-11-11 10:59:40|20571.04|20491.04|20572.04|20492.04|20572.04|20492.04|20570.63|20490.63|9
1731322790000|2024-11-11 10:59:50|20572.09|20492.09|20571.42|20491.42|20572.09|20492.09|20571.2|20491.2|10
1731322800000|2024-11-11 11:00:00|20572.11|20492.11|20571.86|20491.86|20572.82|20492.82|20570.91|20490.91|10
1731322810000|2024-11-11 11:00:10|20571.09|20491.09|20571.95|20491.95|20571.95|20491.95|20570.67|20490.67|10
1731322820000|2024-11-11 11:00:20|20573.23|20493.23|20575.05|20495.05|20578.15|20498.15|20573.23|20493.23|10
1731322830000|2024-11-11 11:00:30|20573.95|20493.95|20567.69|20487.69|20573.95|20493.95|20567.65|20487.65|10
1731322840000|2024-11-11 11:00:40|20566.93|20486.93|20568.59|20488.59|20569.58|20489.58|20566.84|20486.84|10
1731322850000|2024-11-11 11:00:50|20567.96|20487.96|20571.22|20491.22|20571.65|20491.65|20567.96|20487.96|10
1731322860000|2024-11-11 11:01:00|20571.18|20491.18|20572.86|20492.86|20573.02|20493.02|20571.05|20491.05|10
1731322870000|2024-11-11 11:01:10|20572.83|20492.83|20573.14|20493.14|20575.67|20495.67|20572.83|20492.83|10
1731322880000|2024-11-11 11:01:20|20572.05|20492.05|20575.13|20495.13|20575.13|20495.13|20572.05|20492.05|10
1731322890000|2024-11-11 11:01:30|20575.34|20495.34|20575.93|20495.93|20576.45|20496.45|20575.34|20495.34|10
1731322900000|2024-11-11 11:01:40|20574.86|20494.86|20565.73|20485.73|20574.86|20494.86|20565.73|20485.73|10
1731322910000|2024-11-11 11:01:50|20564.72|20484.72|20565.33|20485.33|20565.45|20485.45|20564.72|20484.72|10
1731322920000|2024-11-11 11:02:00|20565.17|20485.17|20560.72|20480.72|20565.43|20485.43|20560.72|20480.72|10
1731322930000|2024-11-11 11:02:10|20558.12|20478.12|20547.22|20467.22|20558.12|20478.12|20547.22|20467.22|10
1731322940000|2024-11-11 11:02:20|20544.88|20464.88|20542.1|20462.1|20547.62|20467.62|20542.02|20462.02|10
1731322950000|2024-11-11 11:02:30|20542.12|20462.12|20539.28|20459.28|20542.18|20462.18|20538.82|20458.82|10
1731322960000|2024-11-11 11:02:40|20539.58|20459.58|20535.06|20455.06|20540.71|20460.71|20535.06|20455.06|10
1731322970000|2024-11-11 11:02:50|20535.7|20455.7|20536.25|20456.25|20536.37|20456.37|20535.4|20455.4|10
1731322980000|2024-11-11 11:03:00|20536.4|20456.4|20536.2|20456.2|20536.9|20456.9|20535.78|20455.78|10
1731322990000|2024-11-11 11:03:10|20535.3|20455.3|20526.62|20446.62|20535.3|20455.3|20526.62|20446.62|10
1731323000000|2024-11-11 11:03:20|20525.27|20445.27|20521.93|20441.93|20525.84|20445.84|20521.93|20441.93|10
1731323010000|2024-11-11 11:03:30|20521.5|20441.5|20525.84|20445.84|20525.84|20445.84|20521.47|20441.47|10
1731323020000|2024-11-11 11:03:40|20524.7|20444.7|20530.75|20450.75|20530.75|20450.75|20524.47|20444.47|10
1731323030000|2024-11-11 11:03:50|20530.58|20450.58|20534.48|20454.48|20534.48|20454.48|20530.58|20450.58|10
1731323040000|2024-11-11 11:04:00|20534.88|20454.88|20537.14|20457.14|20537.14|20457.14|20534.25|20454.25|10
1731323050000|2024-11-11 11:04:10|20537.65|20457.65|20540.81|20460.81|20540.81|20460.81|20536.65|20456.65|10
1731323060000|2024-11-11 11:04:20|20540.53|20460.53|20542.88|20462.88|20543.36|20463.36|20540.53|20460.53|9
1731323070000|2024-11-11 11:04:30|20543.4|20463.4|20543.11|20463.11|20543.49|20463.49|20542.33|20462.33|10
1731323080000|2024-11-11 11:04:40|20542.6|20462.6|20544.94|20464.94|20545.61|20465.61|20542.6|20462.6|10
1731323090000|2024-11-11 11:04:50|20544.59|20464.59|20542.4|20462.4|20544.59|20464.59|20542.4|20462.4|10
1731323100000|2024-11-11 11:05:00|20542.54|20462.54|20543.81|20463.81|20544.54|20464.54|20542.11|20462.11|10
1731323110000|2024-11-11 11:05:10|20544.73|20464.73|20562.63|20482.63|20562.63|20482.63|20544.73|20464.73|10
1731323120000|2024-11-11 11:05:20|20563.99|20483.99|20562.7|20482.7|20564.75|20484.75|20562.68|20482.68|10
1731323130000|2024-11-11 11:05:30|20562.07|20482.07|20558.34|20478.34|20562.07|20482.07|20556.72|20476.72|10
1731323140000|2024-11-11 11:05:40|20558.86|20478.86|20555.52|20475.52|20559.28|20479.28|20555.52|20475.52|10
1731323150000|2024-11-11 11:05:50|20554.67|20474.67|20554.13|20474.13|20554.67|20474.67|20553.39|20473.39|9
1731323160000|2024-11-11 11:06:00|20554.54|20474.54|20554.49|20474.49|20556.35|20476.35|20553.42|20473.42|10
1731323170000|2024-11-11 11:06:10|20554.6|20474.6|20557.18|20477.18|20557.18|20477.18|20552.47|20472.47|10
1731323180000|2024-11-11 11:06:20|20557.37|20477.37|20555.49|20475.49|20557.37|20477.37|20555.43|20475.43|10
1731323190000|2024-11-11 11:06:30|20555.34|20475.34|20549.05|20469.05|20555.76|20475.76|20549.05|20469.05|10
1731323200000|2024-11-11 11:06:40|20548.58|20468.58|20548.2|20468.2|20548.58|20468.58|20545.91|20465.91|10
1731323210000|2024-11-11 11:06:50|20548.42|20468.42|20548|20468|20548.42|20468.42|20546.47|20466.47|10
1731323220000|2024-11-11 11:07:00|20547.72|20467.72|20548.1|20468.1|20548.66|20468.66|20547.59|20467.59|10
1731323230000|2024-11-11 11:07:10|20548.36|20468.36|20546.98|20466.98|20549.18|20469.18|20545.51|20465.51|10
1731323240000|2024-11-11 11:07:20|20546.97|20466.97|20546.23|20466.23|20547.72|20467.72|20546.23|20466.23|10
1731323250000|2024-11-11 11:07:30|20546.37|20466.37|20545.58|20465.58|20546.56|20466.56|20544.78|20464.78|10
1731323260000|2024-11-11 11:07:40|20546.35|20466.35|20546.02|20466.02|20546.95|20466.95|20545.83|20465.83|10
1731323270000|2024-11-11 11:07:50|20546.1|20466.1|20548.91|20468.91|20548.91|20468.91|20545.1|20465.1|10
1731323280000|2024-11-11 11:08:00|20550|20470|20549.14|20469.14|20550.52|20470.52|20548.9|20468.9|10
1731323290000|2024-11-11 11:08:10|20548.36|20468.36|20549.14|20469.14|20549.49|20469.49|20546.44|20466.44|10
1731323300000|2024-11-11 11:08:20|20548.86|20468.86|20547.66|20467.66|20548.86|20468.86|20547.08|20467.08|10
1731323310000|2024-11-11 11:08:30|20546.85|20466.85|20548.67|20468.67|20549.77|20469.77|20546.85|20466.85|10
1731323320000|2024-11-11 11:08:40|20548.64|20468.64|20550.24|20470.24|20550.24|20470.24|20548.64|20468.64|10
1731323330000|2024-11-11 11:08:50|20550.87|20470.87|20551.43|20471.43|20551.43|20471.43|20550.22|20470.22|10
1731323340000|2024-11-11 11:09:00|20551.96|20471.96|20554.83|20474.83|20554.83|20474.83|20551.85|20471.85|10
1731323350000|2024-11-11 11:09:10|20555.14|20475.14|20556.7|20476.7|20556.7|20476.7|20555.14|20475.14|10
1731323360000|2024-11-11 11:09:20|20555.67|20475.67|20560.38|20480.38|20560.38|20480.38|20555.24|20475.24|10
1731323370000|2024-11-11 11:09:30|20562.3|20482.3|20563.84|20483.84|20564.39|20484.39|20562.3|20482.3|10
1731323380000|2024-11-11 11:09:40|20563.73|20483.73|20563.38|20483.38|20563.99|20483.99|20562.85|20482.85|10
1731323390000|2024-11-11 11:09:50|20564.66|20484.66|20563.87|20483.87|20564.67|20484.67|20563.56|20483.56|10
1731323400000|2024-11-11 11:10:00|20564.07|20484.07|20566.28|20486.28|20566.28|20486.28|20563.68|20483.68|10
1731323410000|2024-11-11 11:10:10|20566.47|20486.47|20571.49|20491.49|20571.49|20491.49|20565.22|20485.22|10
1731323420000|2024-11-11 11:10:20|20571.58|20491.58|20576.4|20496.4|20576.4|20496.4|20571.27|20491.27|10
1731323430000|2024-11-11 11:10:30|20577.67|20497.67|20578.5|20498.5|20578.85|20498.85|20577.33|20497.33|10
1731323440000|2024-11-11 11:10:40|20578.66|20498.66|20580.6|20500.6|20580.96|20500.96|20578.08|20498.08|10
1731323450000|2024-11-11 11:10:50|20580.44|20500.44|20576.22|20496.22|20580.59|20500.59|20576.22|20496.22|10
1731323460000|2024-11-11 11:11:00|20575.98|20495.98|20571.05|20491.05|20575.98|20495.98|20571.05|20491.05|10
1731323470000|2024-11-11 11:11:10|20571.64|20491.64|20569.64|20489.64|20571.64|20491.64|20569.3|20489.3|10
1731323480000|2024-11-11 11:11:20|20568.96|20488.96|20560.43|20480.43|20568.96|20488.96|20560.42|20480.42|9
1731323490000|2024-11-11 11:11:30|20560.38|20480.38|20556.48|20476.48|20560.38|20480.38|20556.48|20476.48|10
1731323500000|2024-11-11 11:11:40|20556.63|20476.63|20555.06|20475.06|20557.53|20477.53|20555.06|20475.06|10
1731323510000|2024-11-11 11:11:50|20554.04|20474.04|20544|20464|20554.04|20474.04|20544|20464|10
1731323520000|2024-11-11 11:12:00|20545.11|20465.11|20541.61|20461.61|20545.11|20465.11|20541.52|20461.52|10
1731323530000|2024-11-11 11:12:10|20540.49|20460.49|20540.7|20460.7|20540.7|20460.7|20539.04|20459.04|10
1731323540000|2024-11-11 11:12:20|20542.71|20462.71|20541.23|20461.23|20544.08|20464.08|20541.23|20461.23|9
1731323550000|2024-11-11 11:12:30|20539.24|20459.24|20538.01|20458.01|20539.24|20459.24|20537.75|20457.75|10
1731323560000|2024-11-11 11:12:40|20537.52|20457.52|20536.33|20456.33|20537.66|20457.66|20536.33|20456.33|10
1731323570000|2024-11-11 11:12:50|20537.19|20457.19|20536.85|20456.85|20538.12|20458.12|20536.51|20456.51|10
1731323580000|2024-11-11 11:13:00|20536.46|20456.46|20534.53|20454.53|20536.46|20456.46|20534.47|20454.47|10
1731323590000|2024-11-11 11:13:10|20533.65|20453.65|20537.34|20457.34|20537.34|20457.34|20533.57|20453.57|10
1731323600000|2024-11-11 11:13:20|20537.16|20457.16|20541.77|20461.77|20541.77|20461.77|20536.85|20456.85|10
1731323610000|2024-11-11 11:13:30|20542.46|20462.46|20536.14|20456.14|20542.66|20462.66|20536.14|20456.14|10
1731323620000|2024-11-11 11:13:40|20535.53|20455.53|20534.64|20454.64|20535.53|20455.53|20534.15|20454.15|10
1731323630000|2024-11-11 11:13:50|20534.48|20454.48|20531.56|20451.56|20534.64|20454.64|20531.54|20451.54|10
1731323640000|2024-11-11 11:14:00|20531.97|20451.97|20541.68|20461.68|20542.25|20462.25|20531.97|20451.97|10
1731323650000|2024-11-11 11:14:10|20542.21|20462.21|20540.47|20460.47|20543.03|20463.03|20540.47|20460.47|10
1731323660000|2024-11-11 11:14:20|20540.39|20460.39|20546.89|20466.89|20547.43|20467.43|20540.39|20460.39|10
1731323670000|2024-11-11 11:14:30|20547.11|20467.11|20550.77|20470.77|20550.96|20470.96|20547.11|20467.11|10
1731323680000|2024-11-11 11:14:40|20551.8|20471.8|20553.24|20473.24|20553.24|20473.24|20551.58|20471.58|9
1731323690000|2024-11-11 11:14:50|20553.82|20473.82|20553.03|20473.03|20555.89|20475.89|20553.03|20473.03|9
1731323700000|2024-11-11 11:15:00|20552.95|20472.95|20549.77|20469.77|20553.12|20473.12|20549.42|20469.42|9
1731323710000|2024-11-11 11:15:10|20549.49|20469.49|20549.51|20469.51|20550.09|20470.09|20547.77|20467.77|9
1731323720000|2024-11-11 11:15:20|20549.05|20469.05|20546.45|20466.45|20549.05|20469.05|20546.38|20466.38|10
1731323730000|2024-11-11 11:15:30|20546.14|20466.14|20546.25|20466.25|20546.31|20466.31|20545.29|20465.29|10
1731323740000|2024-11-11 11:15:40|20547.23|20467.23|20548.15|20468.15|20548.15|20468.15|20547.13|20467.13|10
1731323750000|2024-11-11 11:15:50|20549.53|20469.53|20552|20472|20552|20472|20548.39|20468.39|10
1731323760000|2024-11-11 11:16:00|20552.48|20472.48|20551.31|20471.31|20552.63|20472.63|20550.46|20470.46|10
1731323770000|2024-11-11 11:16:10|20550.76|20470.76|20551.46|20471.46|20551.46|20471.46|20548.78|20468.78|10
1731323780000|2024-11-11 11:16:20|20551.89|20471.89|20548.44|20468.44|20551.89|20471.89|20548.25|20468.25|10
1731323790000|2024-11-11 11:16:30|20548.39|20468.39|20546.94|20466.94|20548.39|20468.39|20546.4|20466.4|9
1731323800000|2024-11-11 11:16:40|20546.85|20466.85|20544.75|20464.75|20546.85|20466.85|20544.75|20464.75|10
1731323810000|2024-11-11 11:16:50|20545.63|20465.63|20545.13|20465.13|20546.09|20466.09|20544.12|20464.12|10
1731323820000|2024-11-11 11:17:00|20545.84|20465.84|20549.35|20469.35|20549.35|20469.35|20545.84|20465.84|10
1731323830000|2024-11-11 11:17:10|20549.69|20469.69|20552.82|20472.82|20552.82|20472.82|20549.69|20469.69|10
1731323840000|2024-11-11 11:17:20|20553.25|20473.25|20556.17|20476.17|20556.42|20476.42|20553.25|20473.25|9
1731323850000|2024-11-11 11:17:30|20556.16|20476.16|20557.94|20477.94|20557.94|20477.94|20556.16|20476.16|10
1731323860000|2024-11-11 11:17:40|20558.27|20478.27|20558.09|20478.09|20559.34|20479.34|20558.09|20478.09|9
1731323870000|2024-11-11 11:17:50|20557.13|20477.13|20549.2|20469.2|20557.13|20477.13|20549.2|20469.2|10
1731323880000|2024-11-11 11:18:00|20548.36|20468.36|20547.74|20467.74|20549.32|20469.32|20547.74|20467.74|10
1731323890000|2024-11-11 11:18:10|20548.3|20468.3|20548.49|20468.49|20548.53|20468.53|20547.93|20467.93|10
1731323900000|2024-11-11 11:18:20|20548.45|20468.45|20549.59|20469.59|20549.61|20469.61|20548.45|20468.45|10
1731323910000|2024-11-11 11:18:30|20549.47|20469.47|20552.72|20472.72|20552.72|20472.72|20549.47|20469.47|10
1731323920000|2024-11-11 11:18:40|20552.63|20472.63|20554.93|20474.93|20554.93|20474.93|20552.38|20472.38|10
1731323930000|2024-11-11 11:18:50|20555.37|20475.37|20561.87|20481.87|20561.87|20481.87|20555.37|20475.37|10
1731323940000|2024-11-11 11:19:00|20562.04|20482.04|20557.13|20477.13|20562.42|20482.42|20557.13|20477.13|10
1731323950000|2024-11-11 11:19:10|20557.3|20477.3|20556.66|20476.66|20557.94|20477.94|20556.66|20476.66|10
1731323960000|2024-11-11 11:19:20|20556.09|20476.09|20555.71|20475.71|20556.31|20476.31|20555.71|20475.71|10
1731323970000|2024-11-11 11:19:30|20555.69|20475.69|20555.64|20475.64|20556.83|20476.83|20555.64|20475.64|10
1731323980000|2024-11-11 11:19:40|20555.51|20475.51|20556.54|20476.54|20556.59|20476.59|20555.09|20475.09|10
1731323990000|2024-11-11 11:19:50|20556.57|20476.57|20556.98|20476.98|20557.03|20477.03|20556.17|20476.17|10
1731324000000|2024-11-11 11:20:00|20557.06|20477.06|20558.96|20478.96|20558.96|20478.96|20556.82|20476.82|10
1731324010000|2024-11-11 11:20:10|20559.16|20479.16|20559.09|20479.09|20559.34|20479.34|20558.97|20478.97|10
1731324020000|2024-11-11 11:20:20|20559.7|20479.7|20558.23|20478.23|20560.63|20480.63|20557.91|20477.91|10
1731324030000|2024-11-11 11:20:30|20557.59|20477.59|20560.38|20480.38|20560.59|20480.59|20557.58|20477.58|10
1731324040000|2024-11-11 11:20:40|20560.33|20480.33|20558.91|20478.91|20560.33|20480.33|20558.87|20478.87|10
1731324050000|2024-11-11 11:20:50|20559.22|20479.22|20564.66|20484.66|20564.66|20484.66|20559.22|20479.22|10
1731324060000|2024-11-11 11:21:00|20563.77|20483.77|20561.22|20481.22|20563.77|20483.77|20561.22|20481.22|9
1731324070000|2024-11-11 11:21:10|20560.99|20480.99|20563.1|20483.1|20563.1|20483.1|20560.6|20480.6|10
1731324080000|2024-11-11 11:21:20|20563.25|20483.25|20566.64|20486.64|20566.64|20486.64|20563.25|20483.25|10
1731324090000|2024-11-11 11:21:30|20567.94|20487.94|20572.31|20492.31|20572.31|20492.31|20567.94|20487.94|10
1731324100000|2024-11-11 11:21:40|20572.95|20492.95|20573.01|20493.01|20574.78|20494.78|20572.95|20492.95|10
1731324110000|2024-11-11 11:21:50|20573.49|20493.49|20574.39|20494.39|20574.39|20494.39|20572.91|20492.91|9
1731324120000|2024-11-11 11:22:00|20574.92|20494.92|20578.8|20498.8|20578.8|20498.8|20574.87|20494.87|10
1731324130000|2024-11-11 11:22:10|20579.23|20499.23|20575.73|20495.73|20579.23|20499.23|20575.73|20495.73|10
1731324140000|2024-11-11 11:22:20|20574.89|20494.89|20573.41|20493.41|20574.89|20494.89|20573.23|20493.23|10
1731324150000|2024-11-11 11:22:30|20573.55|20493.55|20571.47|20491.47|20573.55|20493.55|20571.39|20491.39|10
1731324160000|2024-11-11 11:22:40|20571.26|20491.26|20573.28|20493.28|20573.46|20493.46|20571.26|20491.26|10
1731324170000|2024-11-11 11:22:50|20572.89|20492.89|20577.23|20497.23|20577.23|20497.23|20572.89|20492.89|10
1731324180000|2024-11-11 11:23:00|20578.3|20498.3|20579.51|20499.51|20579.51|20499.51|20577.8|20497.8|10
1731324190000|2024-11-11 11:23:10|20579.57|20499.57|20577.64|20497.64|20580.91|20500.91|20577.64|20497.64|10
1731324200000|2024-11-11 11:23:20|20577.28|20497.28|20577.44|20497.44|20577.68|20497.68|20576.83|20496.83|10
1731324210000|2024-11-11 11:23:30|20577.4|20497.4|20574.97|20494.97|20577.4|20497.4|20574.97|20494.97|10
1731324220000|2024-11-11 11:23:40|20575.29|20495.29|20575.1|20495.1|20576.34|20496.34|20574.68|20494.68|10
1731324230000|2024-11-11 11:23:50|20575.11|20495.11|20573.17|20493.17|20575.11|20495.11|20573.06|20493.06|10
1731324240000|2024-11-11 11:24:00|20572.52|20492.52|20572.16|20492.16|20572.52|20492.52|20571.38|20491.38|10
1731324250000|2024-11-11 11:24:10|20572.07|20492.07|20581.45|20501.45|20581.45|20501.45|20572.07|20492.07|9
1731324260000|2024-11-11 11:24:20|20581.3|20501.3|20582.21|20502.21|20582.31|20502.31|20581.3|20501.3|10
1731324270000|2024-11-11 11:24:30|20581.44|20501.44|20583.16|20503.16|20583.42|20503.42|20581.16|20501.16|10
1731324280000|2024-11-11 11:24:40|20584.19|20504.19|20586.73|20506.73|20586.73|20506.73|20583.67|20503.67|10
1731324290000|2024-11-11 11:24:50|20586.77|20506.77|20588.41|20508.41|20588.41|20508.41|20586.76|20506.76|10
1731324300000|2024-11-11 11:25:00|20588.34|20508.34|20592.38|20512.38|20592.38|20512.38|20588.34|20508.34|10
1731324310000|2024-11-11 11:25:10|20592.6|20512.6|20594.97|20514.97|20594.97|20514.97|20592.53|20512.53|10
1731324320000|2024-11-11 11:25:20|20596.48|20516.48|20598.64|20518.64|20598.64|20518.64|20596.48|20516.48|10
1731324330000|2024-11-11 11:25:30|20599.06|20519.06|20602.27|20522.27|20602.86|20522.86|20599.06|20519.06|10
1731324340000|2024-11-11 11:25:40|20603.07|20523.07|20607.5|20527.5|20607.8|20527.8|20603.07|20523.07|10
1731324350000|2024-11-11 11:25:50|20607.93|20527.93|20608.85|20528.85|20608.92|20528.92|20607.52|20527.52|10
1731324360000|2024-11-11 11:26:00|20608.8|20528.8|20610.04|20530.04|20610.04|20530.04|20608.42|20528.42|10
1731324370000|2024-11-11 11:26:10|20609.84|20529.84|20607.51|20527.51|20610.91|20530.91|20606.82|20526.82|10
1731324380000|2024-11-11 11:26:20|20607.68|20527.68|20606.4|20526.4|20607.68|20527.68|20603.98|20523.98|10
1731324390000|2024-11-11 11:26:30|20606.46|20526.46|20608.61|20528.61|20608.61|20528.61|20606.34|20526.34|10
1731324400000|2024-11-11 11:26:40|20608.39|20528.39|20610.31|20530.31|20610.31|20530.31|20608.33|20528.33|9
1731324410000|2024-11-11 11:26:50|20610.17|20530.17|20612.02|20532.02|20612.02|20532.02|20609.96|20529.96|10
1731324420000|2024-11-11 11:27:00|20612.13|20532.13|20615.22|20535.22|20615.22|20535.22|20612.13|20532.13|10
1731324430000|2024-11-11 11:27:10|20615.59|20535.59|20614.04|20534.04|20615.59|20535.59|20613.45|20533.45|10
1731324440000|2024-11-11 11:27:20|20613.88|20533.88|20614.99|20534.99|20614.99|20534.99|20613.54|20533.54|10
1731324450000|2024-11-11 11:27:30|20614.84|20534.84|20616.5|20536.5|20616.82|20536.82|20614.59|20534.59|10
1731324460000|2024-11-11 11:27:40|20616.34|20536.34|20616.3|20536.3|20616.64|20536.64|20616.28|20536.28|10
1731324470000|2024-11-11 11:27:50|20616.11|20536.11|20616.26|20536.26|20617.07|20537.07|20615.18|20535.18|10
1731324480000|2024-11-11 11:28:00|20615.85|20535.85|20616.69|20536.69|20616.69|20536.69|20614.83|20534.83|10
1731324490000|2024-11-11 11:28:10|20615.7|20535.7|20611.04|20531.04|20615.7|20535.7|20610.76|20530.76|10
1731324500000|2024-11-11 11:28:20|20611.26|20531.26|20612.66|20532.66|20612.9|20532.9|20611.24|20531.24|10
1731324510000|2024-11-11 11:28:30|20613.1|20533.1|20613.51|20533.51|20613.51|20533.51|20612.47|20532.47|10
1731324520000|2024-11-11 11:28:40|20615.02|20535.02|20618.2|20538.2|20618.21|20538.21|20615.02|20535.02|10
1731324530000|2024-11-11 11:28:50|20618.82|20538.82|20619.89|20539.89|20619.89|20539.89|20618.52|20538.52|10
1731324540000|2024-11-11 11:29:00|20619.59|20539.59|20620.58|20540.58|20620.78|20540.78|20619.31|20539.31|10
1731324550000|2024-11-11 11:29:10|20619.73|20539.73|20622.65|20542.65|20622.65|20542.65|20619.73|20539.73|9
1731324560000|2024-11-11 11:29:20|20622.51|20542.51|20621.06|20541.06|20622.95|20542.95|20620.36|20540.36|10
1731324570000|2024-11-11 11:29:30|20620.09|20540.09|20618.47|20538.47|20620.27|20540.27|20618.47|20538.47|10
1731324580000|2024-11-11 11:29:40|20617.8|20537.8|20620.44|20540.44|20620.44|20540.44|20617.4|20537.4|10
1731324590000|2024-11-11 11:29:50|20620.47|20540.47|20624.21|20544.21|20624.21|20544.21|20620.47|20540.47|10
1731324600000|2024-11-11 11:30:00|20624.36|20544.36|20625.01|20545.01|20626.01|20546.01|20624.36|20544.36|10
1731324610000|2024-11-11 11:30:10|20623.84|20543.84|20625.64|20545.64|20625.92|20545.92|20623.84|20543.84|10
1731324620000|2024-11-11 11:30:20|20625.91|20545.91|20625.64|20545.64|20625.91|20545.91|20625.08|20545.08|10
1731324630000|2024-11-11 11:30:30|20625.61|20545.61|20623.37|20543.37|20625.61|20545.61|20622.41|20542.41|10
1731324640000|2024-11-11 11:30:40|20623.33|20543.33|20621.66|20541.66|20623.92|20543.92|20621.66|20541.66|10
1731324650000|2024-11-11 11:30:50|20620.75|20540.75|20619.35|20539.35|20620.75|20540.75|20619.18|20539.18|10
1731324660000|2024-11-11 11:31:00|20618.63|20538.63|20618.75|20538.75|20620.91|20540.91|20618.39|20538.39|10
1731324670000|2024-11-11 11:31:10|20619.25|20539.25|20621.3|20541.3|20624.34|20544.34|20619.25|20539.25|10
1731324680000|2024-11-11 11:31:20|20620.57|20540.57|20620.73|20540.73|20621.14|20541.14|20618.75|20538.75|10
1731324690000|2024-11-11 11:31:30|20621.5|20541.5|20619.72|20539.72|20621.5|20541.5|20619.45|20539.45|10
1731324700000|2024-11-11 11:31:40|20619.53|20539.53|20611.86|20531.86|20619.68|20539.68|20611.85|20531.85|10
1731324710000|2024-11-11 11:31:50|20612.28|20532.28|20612.71|20532.71|20612.71|20532.71|20610.81|20530.81|10
1731324720000|2024-11-11 11:32:00|20614.17|20534.17|20617.44|20537.44|20617.44|20537.44|20612.93|20532.93|10
1731324730000|2024-11-11 11:32:10|20617.76|20537.76|20614.69|20534.69|20618.39|20538.39|20614.61|20534.61|9
1731324740000|2024-11-11 11:32:20|20614.92|20534.92|20618.41|20538.41|20619.08|20539.08|20614.77|20534.77|10
1731324750000|2024-11-11 11:32:30|20618.48|20538.48|20620.32|20540.32|20620.91|20540.91|20618.48|20538.48|10
1731324760000|2024-11-11 11:32:40|20620.9|20540.9|20620.82|20540.82|20620.91|20540.91|20620.29|20540.29|10
1731324770000|2024-11-11 11:32:50|20620.79|20540.79|20618.99|20538.99|20621.01|20541.01|20618.99|20538.99|10
1731324780000|2024-11-11 11:33:00|20618.89|20538.89|20623.92|20543.92|20624.7|20544.7|20618.76|20538.76|10
1731324790000|2024-11-11 11:33:10|20624.64|20544.64|20628.96|20548.96|20628.96|20548.96|20624.47|20544.47|10
1731324800000|2024-11-11 11:33:20|20630.43|20550.43|20635.58|20555.58|20635.58|20555.58|20630.43|20550.43|10
1731324810000|2024-11-11 11:33:30|20637.33|20557.33|20649.58|20569.58|20649.58|20569.58|20637.33|20557.33|10
1731324820000|2024-11-11 11:33:40|20651.09|20571.09|20651.58|20571.58|20651.58|20571.58|20650.24|20570.24|10
1731324830000|2024-11-11 11:33:50|20652.39|20572.39|20651.63|20571.63|20652.39|20572.39|20651.32|20571.32|10
1731324840000|2024-11-11 11:34:00|20651.74|20571.74|20652.1|20572.1|20652.24|20572.24|20650.87|20570.87|10
1731324850000|2024-11-11 11:34:10|20651.25|20571.25|20650.3|20570.3|20651.25|20571.25|20649.4|20569.4|10
1731324860000|2024-11-11 11:34:20|20650.43|20570.43|20652.56|20572.56|20653.03|20573.03|20650.39|20570.39|10
1731324870000|2024-11-11 11:34:30|20652.99|20572.99|20655.9|20575.9|20656.15|20576.15|20652.11|20572.11|10
1731324880000|2024-11-11 11:34:40|20655.76|20575.76|20654.95|20574.95|20656.24|20576.24|20653.62|20573.62|10
1731324890000|2024-11-11 11:34:50|20655.03|20575.03|20662.69|20582.69|20662.69|20582.69|20655.03|20575.03|10
1731324900000|2024-11-11 11:35:00|20662.98|20582.98|20664.23|20584.23|20664.53|20584.53|20661.93|20581.93|10
1731324910000|2024-11-11 11:35:10|20665.33|20585.33|20660.9|20580.9|20665.33|20585.33|20660.78|20580.78|10
1731324920000|2024-11-11 11:35:20|20660.63|20580.63|20662.52|20582.52|20662.52|20582.52|20660.63|20580.63|9
1731324930000|2024-11-11 11:35:30|20662.54|20582.54|20662.43|20582.43|20662.61|20582.61|20660.94|20580.94|10
1731324940000|2024-11-11 11:35:40|20662.66|20582.66|20662.54|20582.54|20664.95|20584.95|20662.38|20582.38|10
1731324950000|2024-11-11 11:35:50|20662.59|20582.59|20661.9|20581.9|20664.01|20584.01|20661.9|20581.9|10
1731324960000|2024-11-11 11:36:00|20664.43|20584.43|20656.92|20576.92|20664.43|20584.43|20656.92|20576.92|10
1731324970000|2024-11-11 11:36:10|20656.27|20576.27|20650.46|20570.46|20656.27|20576.27|20650.42|20570.42|10
1731324980000|2024-11-11 11:36:20|20650.07|20570.07|20639.6|20559.6|20650.07|20570.07|20639.6|20559.6|9
1731324990000|2024-11-11 11:36:30|20639.22|20559.22|20637.84|20557.84|20639.28|20559.28|20637|20557|10
1731325000000|2024-11-11 11:36:40|20637.87|20557.87|20637.46|20557.46|20638.46|20558.46|20636.31|20556.31|10
1731325010000|2024-11-11 11:36:50|20637.98|20557.98|20639.89|20559.89|20640.68|20560.68|20637.85|20557.85|10
1731325020000|2024-11-11 11:37:00|20639.02|20559.02|20632.84|20552.84|20639.02|20559.02|20632.66|20552.66|10
1731325030000|2024-11-11 11:37:10|20632.36|20552.36|20629.56|20549.56|20633.11|20553.11|20629.56|20549.56|10
1731325040000|2024-11-11 11:37:20|20629.32|20549.32|20633.64|20553.64|20634.23|20554.23|20629|20549|10
1731325050000|2024-11-11 11:37:30|20631.46|20551.46|20616.58|20536.58|20631.46|20551.46|20616.58|20536.58|10
1731325060000|2024-11-11 11:37:40|20616.5|20536.5|20602.09|20522.09|20616.5|20536.5|20602.09|20522.09|10
1731325070000|2024-11-11 11:37:50|20601.6|20521.6|20599.91|20519.91|20602.52|20522.52|20599.91|20519.91|10
1731325080000|2024-11-11 11:38:00|20599.72|20519.72|20597.73|20517.73|20600.67|20520.67|20597.71|20517.71|10
1731325090000|2024-11-11 11:38:10|20597.32|20517.32|20592.8|20512.8|20597.93|20517.93|20592.8|20512.8|10
1731325100000|2024-11-11 11:38:20|20590.14|20510.14|20589.19|20509.19|20590.97|20510.97|20589.19|20509.19|10
1731325110000|2024-11-11 11:38:30|20589.18|20509.18|20584.99|20504.99|20590.04|20510.04|20584.99|20504.99|9
1731325120000|2024-11-11 11:38:40|20583.5|20503.5|20586.63|20506.63|20586.63|20506.63|20582.55|20502.55|10
1731325130000|2024-11-11 11:38:50|20588.78|20508.78|20599.49|20519.49|20599.64|20519.64|20588.78|20508.78|10
1731325140000|2024-11-11 11:39:00|20602.12|20522.12|20605.83|20525.83|20605.83|20525.83|20600.13|20520.13|10
1731325150000|2024-11-11 11:39:10|20605.93|20525.93|20604.52|20524.52|20606.67|20526.67|20604.52|20524.52|10
1731325160000|2024-11-11 11:39:20|20603.85|20523.85|20602.27|20522.27|20603.85|20523.85|20602.2|20522.2|10
1731325170000|2024-11-11 11:39:30|20601.82|20521.82|20600.36|20520.36|20604.13|20524.13|20600.36|20520.36|10
1731325180000|2024-11-11 11:39:40|20599.97|20519.97|20598.08|20518.08|20599.97|20519.97|20598.08|20518.08|10
1731325190000|2024-11-11 11:39:50|20598.15|20518.15|20593.28|20513.28|20598.15|20518.15|20593.24|20513.24|10
1731325200000|2024-11-11 11:40:00|20592.11|20512.11|20598.39|20518.39|20598.39|20518.39|20591.67|20511.67|10
1731325210000|2024-11-11 11:40:10|20598.71|20518.71|20596.7|20516.7|20598.71|20518.71|20596.48|20516.48|10
1731325220000|2024-11-11 11:40:20|20595.51|20515.51|20594.46|20514.46|20595.51|20515.51|20592.69|20512.69|10
1731325230000|2024-11-11 11:40:30|20594.72|20514.72|20595.03|20515.03|20595.39|20515.39|20593.8|20513.8|10
1731325240000|2024-11-11 11:40:40|20594.95|20514.95|20594.07|20514.07|20594.95|20514.95|20593.83|20513.83|9
1731325250000|2024-11-11 11:40:50|20594.53|20514.53|20595.12|20515.12|20595.53|20515.53|20594.19|20514.19|10
1731325260000|2024-11-11 11:41:00|20594.9|20514.9|20595.84|20515.84|20596.29|20516.29|20594.3|20514.3|10
1731325270000|2024-11-11 11:41:10|20594.23|20514.23|20597.73|20517.73|20597.73|20517.73|20594.23|20514.23|10
1731325280000|2024-11-11 11:41:20|20597.49|20517.49|20595.4|20515.4|20600.01|20520.01|20595.4|20515.4|10
1731325290000|2024-11-11 11:41:30|20595.01|20515.01|20590.55|20510.55|20595.01|20515.01|20590.55|20510.55|10
1731325300000|2024-11-11 11:41:40|20590.83|20510.83|20589.84|20509.84|20591.06|20511.06|20589.17|20509.17|10
1731325310000|2024-11-11 11:41:50|20589.71|20509.71|20590.37|20510.37|20590.37|20510.37|20588.9|20508.9|10
1731325320000|2024-11-11 11:42:00|20590.42|20510.42|20595.13|20515.13|20595.13|20515.13|20590.42|20510.42|10
1731325330000|2024-11-11 11:42:10|20595.15|20515.15|20593.04|20513.04|20595.15|20515.15|20592.43|20512.43|10
1731325340000|2024-11-11 11:42:20|20592.85|20512.85|20593.53|20513.53|20596.26|20516.26|20592.85|20512.85|10
1731325350000|2024-11-11 11:42:30|20593.7|20513.7|20589.15|20509.15|20593.7|20513.7|20589.15|20509.15|10
1731325360000|2024-11-11 11:42:40|20588.89|20508.89|20586.59|20506.59|20588.89|20508.89|20586.24|20506.24|10
1731325370000|2024-11-11 11:42:50|20586.76|20506.76|20588.49|20508.49|20588.49|20508.49|20586.09|20506.09|10
1731325380000|2024-11-11 11:43:00|20588|20508|20584.8|20504.8|20588|20508|20584.8|20504.8|10
1731325390000|2024-11-11 11:43:10|20584.66|20504.66|20584.54|20504.54|20584.66|20504.66|20583.28|20503.28|10
1731325400000|2024-11-11 11:43:20|20584.52|20504.52|20584.52|20504.52|20586.32|20506.32|20584.27|20504.27|10
1731325410000|2024-11-11 11:43:30|20584.59|20504.59|20580.8|20500.8|20584.59|20504.59|20580.72|20500.72|10
1731325420000|2024-11-11 11:43:40|20580.2|20500.2|20583.25|20503.25|20583.25|20503.25|20579.97|20499.97|10
1731325430000|2024-11-11 11:43:50|20583.05|20503.05|20582.87|20502.87|20584.1|20504.1|20582.87|20502.87|10
1731325440000|2024-11-11 11:44:00|20582.93|20502.93|20583.84|20503.84|20584.6|20504.6|20581.45|20501.45|10
1731325450000|2024-11-11 11:44:10|20584.46|20504.46|20584.55|20504.55|20585.45|20505.45|20584.46|20504.46|9
1731325460000|2024-11-11 11:44:20|20584.81|20504.81|20584.14|20504.14|20585.6|20505.6|20584.01|20504.01|10
1731325470000|2024-11-11 11:44:30|20583.76|20503.76|20584.95|20504.95|20585.01|20505.01|20583.54|20503.54|10
1731325480000|2024-11-11 11:44:40|20584.89|20504.89|20585.3|20505.3|20585.3|20505.3|20584.84|20504.84|9
1731325490000|2024-11-11 11:44:50|20585.04|20505.04|20585.34|20505.34|20585.52|20505.52|20584.94|20504.94|10
1731325500000|2024-11-11 11:45:00|20585.26|20505.26|20590.51|20510.51|20590.51|20510.51|20585.26|20505.26|10
1731325510000|2024-11-11 11:45:10|20590.45|20510.45|20585.43|20505.43|20590.45|20510.45|20585.43|20505.43|10
1731325520000|2024-11-11 11:45:20|20584.57|20504.57|20580.18|20500.18|20584.6|20504.6|20579.86|20499.86|10
1731325530000|2024-11-11 11:45:30|20579.98|20499.98|20580.73|20500.73|20580.99|20500.99|20579.67|20499.67|10
1731325540000|2024-11-11 11:45:40|20581.52|20501.52|20582.05|20502.05|20582.78|20502.78|20581.52|20501.52|10
1731325550000|2024-11-11 11:45:50|20581.96|20501.96|20588.57|20508.57|20588.76|20508.76|20581.96|20501.96|10
1731325560000|2024-11-11 11:46:00|20588.14|20508.14|20593.9|20513.9|20593.9|20513.9|20588.14|20508.14|10
1731325570000|2024-11-11 11:46:10|20594.24|20514.24|20591.74|20511.74|20594.24|20514.24|20591.33|20511.33|10
1731325580000|2024-11-11 11:46:20|20591.94|20511.94|20598.94|20518.94|20598.94|20518.94|20591.94|20511.94|10
1731325590000|2024-11-11 11:46:30|20598.5|20518.5|20597.33|20517.33|20598.5|20518.5|20596.56|20516.56|10
1731325600000|2024-11-11 11:46:40|20597.41|20517.41|20601.77|20521.77|20601.77|20521.77|20597.41|20517.41|10
1731325610000|2024-11-11 11:46:50|20603|20523|20607.05|20527.05|20607.31|20527.31|20603|20523|10
1731325620000|2024-11-11 11:47:00|20606.3|20526.3|20605.05|20525.05|20607.25|20527.25|20605.05|20525.05|10
1731325630000|2024-11-11 11:47:10|20605.83|20525.83|20606.2|20526.2|20606.54|20526.54|20605.83|20525.83|10
1731325640000|2024-11-11 11:47:20|20605.39|20525.39|20604.13|20524.13|20605.45|20525.45|20603.64|20523.64|10
1731325650000|2024-11-11 11:47:30|20604|20524|20608.27|20528.27|20608.5|20528.5|20603.6|20523.6|10
1731325660000|2024-11-11 11:47:40|20607.52|20527.52|20607.54|20527.54|20607.77|20527.77|20607.2|20527.2|10
1731325670000|2024-11-11 11:47:50|20608.24|20528.24|20607.22|20527.22|20608.24|20528.24|20607|20527|10
1731325680000|2024-11-11 11:48:00|20607.4|20527.4|20605.53|20525.53|20607.4|20527.4|20605.52|20525.52|10
1731325690000|2024-11-11 11:48:10|20604.99|20524.99|20608.83|20528.83|20608.83|20528.83|20604.82|20524.82|10
1731325700000|2024-11-11 11:48:20|20609.41|20529.41|20610.79|20530.79|20611.52|20531.52|20609.41|20529.41|10
1731325710000|2024-11-11 11:48:30|20610.96|20530.96|20612.73|20532.73|20613.23|20533.23|20610.96|20530.96|10
1731325720000|2024-11-11 11:48:40|20612.88|20532.88|20613.63|20533.63|20614.65|20534.65|20612.28|20532.28|10
1731325730000|2024-11-11 11:48:50|20614.05|20534.05|20613.84|20533.84|20614.29|20534.29|20613.57|20533.57|10
1731325740000|2024-11-11 11:49:00|20613.88|20533.88|20615.08|20535.08|20616.65|20536.65|20613.57|20533.57|10
1731325750000|2024-11-11 11:49:10|20614.95|20534.95|20620.29|20540.29|20620.29|20540.29|20614.95|20534.95|10
1731325760000|2024-11-11 11:49:20|20619.99|20539.99|20623.5|20543.5|20623.95|20543.95|20619.99|20539.99|10
1731325770000|2024-11-11 11:49:30|20623.24|20543.24|20623.76|20543.76|20625.16|20545.16|20623.22|20543.22|10
1731325780000|2024-11-11 11:49:40|20622.91|20542.91|20630.07|20550.07|20630.37|20550.37|20622.91|20542.91|10
1731325790000|2024-11-11 11:49:50|20630.82|20550.82|20628.18|20548.18|20632.42|20552.42|20627.81|20547.81|10
1731325800000|2024-11-11 11:50:00|20628.93|20548.93|20631.85|20551.85|20631.85|20551.85|20628.61|20548.61|10
1731325810000|2024-11-11 11:50:10|20631.43|20551.43|20634.67|20554.67|20634.67|20554.67|20630.9|20550.9|10
1731325820000|2024-11-11 11:50:20|20634.95|20554.95|20637.75|20557.75|20637.75|20557.75|20634.92|20554.92|10
1731325830000|2024-11-11 11:50:30|20636.62|20556.62|20634.26|20554.26|20636.62|20556.62|20633.21|20553.21|10
1731325840000|2024-11-11 11:50:40|20633.72|20553.72|20630.34|20550.34|20633.82|20553.82|20629.99|20549.99|10
1731325850000|2024-11-11 11:50:50|20630.19|20550.19|20634.41|20554.41|20635.89|20555.89|20629.26|20549.26|10
1731325860000|2024-11-11 11:51:00|20634.49|20554.49|20635.38|20555.38|20635.93|20555.93|20633.15|20553.15|10
1731325870000|2024-11-11 11:51:10|20634.21|20554.21|20635.85|20555.85|20637.06|20557.06|20633.71|20553.71|10
1731325880000|2024-11-11 11:51:20|20636.27|20556.27|20637.29|20557.29|20637.51|20557.51|20636.27|20556.27|9
1731325890000|2024-11-11 11:51:30|20637.68|20557.68|20636.28|20556.28|20637.69|20557.69|20636.28|20556.28|10
1731325900000|2024-11-11 11:51:40|20636|20556|20643.61|20563.61|20643.61|20563.61|20636|20556|10
1731325910000|2024-11-11 11:51:50|20643.27|20563.27|20643.58|20563.58|20643.59|20563.59|20642.37|20562.37|10
1731325920000|2024-11-11 11:52:00|20643.66|20563.66|20643.56|20563.56|20645.04|20565.04|20643.17|20563.17|10
1731325930000|2024-11-11 11:52:10|20643.04|20563.04|20640.19|20560.19|20643.04|20563.04|20638.92|20558.92|10
1731325940000|2024-11-11 11:52:20|20641.62|20561.62|20639.25|20559.25|20642.53|20562.53|20639.25|20559.25|10
1731325950000|2024-11-11 11:52:30|20639.9|20559.9|20636.61|20556.61|20639.9|20559.9|20636.61|20556.61|9
1731325960000|2024-11-11 11:52:40|20636.4|20556.4|20632.63|20552.63|20636.4|20556.4|20631.91|20551.91|10
1731325970000|2024-11-11 11:52:50|20632.05|20552.05|20637.44|20557.44|20637.44|20557.44|20631.81|20551.81|10
1731325980000|2024-11-11 11:53:00|20637.33|20557.33|20637.69|20557.69|20637.82|20557.82|20636.51|20556.51|10
1731325990000|2024-11-11 11:53:10|20637.85|20557.85|20644.02|20564.02|20644.54|20564.54|20637.85|20557.85|8
1731326000000|2024-11-11 11:53:20|20645.58|20565.58|20645.01|20565.01|20645.91|20565.91|20644.16|20564.16|10
1731326010000|2024-11-11 11:53:30|20644.58|20564.58|20643.41|20563.41|20644.58|20564.58|20642.27|20562.27|10
1731326020000|2024-11-11 11:53:40|20644.46|20564.46|20646.23|20566.23|20646.61|20566.61|20644.46|20564.46|10
1731326030000|2024-11-11 11:53:50|20646.18|20566.18|20644.59|20564.59|20646.18|20566.18|20644.59|20564.59|10
1731326040000|2024-11-11 11:54:00|20644.61|20564.61|20647.54|20567.54|20647.54|20567.54|20644.61|20564.61|10
1731326050000|2024-11-11 11:54:10|20648.01|20568.01|20648.21|20568.21|20648.27|20568.27|20646.02|20566.02|10
1731326060000|2024-11-11 11:54:20|20649.49|20569.49|20653.3|20573.3|20653.3|20573.3|20649.49|20569.49|10
1731326070000|2024-11-11 11:54:30|20653.56|20573.56|20655.73|20575.73|20655.73|20575.73|20653.43|20573.43|10
1731326080000|2024-11-11 11:54:40|20655.6|20575.6|20656.77|20576.77|20657.81|20577.81|20655.6|20575.6|10
1731326090000|2024-11-11 11:54:50|20657.1|20577.1|20657.15|20577.15|20657.95|20577.95|20657.1|20577.1|10
1731326100000|2024-11-11 11:55:00|20656.99|20576.99|20652.88|20572.88|20657.06|20577.06|20652.7|20572.7|10
1731326110000|2024-11-11 11:55:10|20649.69|20569.69|20647.15|20567.15|20649.69|20569.69|20646.96|20566.96|10
1731326120000|2024-11-11 11:55:20|20647.33|20567.33|20644.01|20564.01|20648.48|20568.48|20644.01|20564.01|10
1731326130000|2024-11-11 11:55:30|20643.34|20563.34|20639.92|20559.92|20643.34|20563.34|20639.27|20559.27|10
1731326140000|2024-11-11 11:55:40|20640.21|20560.21|20639.24|20559.24|20640.21|20560.21|20638.72|20558.72|10
1731326150000|2024-11-11 11:55:50|20639.37|20559.37|20636.38|20556.38|20639.37|20559.37|20635.62|20555.62|10
1731326160000|2024-11-11 11:56:00|20636.17|20556.17|20632.38|20552.38|20636.24|20556.24|20632.38|20552.38|10
1731326170000|2024-11-11 11:56:10|20630.1|20550.1|20630.31|20550.31|20630.31|20550.31|20628.87|20548.87|10
1731326180000|2024-11-11 11:56:20|20629.96|20549.96|20635.74|20555.74|20635.74|20555.74|20629.69|20549.69|10
1731326190000|2024-11-11 11:56:30|20637.01|20557.01|20645.49|20565.49|20645.79|20565.79|20637.01|20557.01|10
1731326200000|2024-11-11 11:56:40|20646.2|20566.2|20646.42|20566.42|20646.66|20566.66|20645.59|20565.59|10
1731326210000|2024-11-11 11:56:50|20645.96|20565.96|20646.11|20566.11|20647.62|20567.62|20645.9|20565.9|10
1731326220000|2024-11-11 11:57:00|20645.91|20565.91|20644.23|20564.23|20645.91|20565.91|20643.51|20563.51|10
1731326230000|2024-11-11 11:57:10|20647.84|20567.84|20649.12|20569.12|20649.12|20569.12|20647.12|20567.12|10
1731326240000|2024-11-11 11:57:20|20648.84|20568.84|20651.12|20571.12|20651.16|20571.16|20648.84|20568.84|10
1731326250000|2024-11-11 11:57:30|20652.4|20572.4|20652.65|20572.65|20652.65|20572.65|20651.82|20571.82|10
1731326260000|2024-11-11 11:57:40|20652.25|20572.25|20655.09|20575.09|20655.09|20575.09|20651.66|20571.66|10
1731326270000|2024-11-11 11:57:50|20655.57|20575.57|20657.42|20577.42|20657.7|20577.7|20655.57|20575.57|10
1731326280000|2024-11-11 11:58:00|20657.11|20577.11|20657.1|20577.1|20657.96|20577.96|20656.72|20576.72|10
1731326290000|2024-11-11 11:58:10|20657.41|20577.41|20666.73|20586.73|20667.66|20587.66|20657.39|20577.39|10
1731326300000|2024-11-11 11:58:20|20665.37|20585.37|20666.78|20586.78|20666.78|20586.78|20663.6|20583.6|10
1731326310000|2024-11-11 11:58:30|20666.7|20586.7|20667.23|20587.23|20668.85|20588.85|20666.7|20586.7|10
1731326320000|2024-11-11 11:58:40|20666.46|20586.46|20663.7|20583.7|20666.54|20586.54|20663.7|20583.7|10
1731326330000|2024-11-11 11:58:50|20662.73|20582.73|20664.76|20584.76|20664.76|20584.76|20662.47|20582.47|10
1731326340000|2024-11-11 11:59:00|20664.77|20584.77|20664.97|20584.97|20664.97|20584.97|20662.28|20582.28|10
1731326350000|2024-11-11 11:59:10|20664.05|20584.05|20665.2|20585.2|20665.91|20585.91|20664.05|20584.05|10
1731326360000|2024-11-11 11:59:20|20665.38|20585.38|20667.88|20587.88|20668.18|20588.18|20665.38|20585.38|10
1731326370000|2024-11-11 11:59:30|20666.78|20586.78|20669.47|20589.47|20669.47|20589.47|20666.78|20586.78|9
1731326380000|2024-11-11 11:59:40|20668.61|20588.61|20665.76|20585.76|20668.61|20588.61|20665.69|20585.69|10
1731326390000|2024-11-11 11:59:50|20666.21|20586.21|20665.56|20585.56|20666.21|20586.21|20662.52|20582.52|10
1731326400000|2024-11-11 12:00:00|20667.54|20587.54|20669.79|20589.79|20670.77|20590.77|20667.52|20587.52|10
1731326410000|2024-11-11 12:00:10|20669.86|20589.86|20669.54|20589.54|20669.86|20589.86|20667.71|20587.71|10
1731326420000|2024-11-11 12:00:20|20669.25|20589.25|20666.57|20586.57|20670.92|20590.92|20666.57|20586.57|10
1731326430000|2024-11-11 12:00:30|20666.28|20586.28|20664.36|20584.36|20666.28|20586.28|20664.36|20584.36|10
1731326440000|2024-11-11 12:00:40|20664.14|20584.14|20663.4|20583.4|20665.55|20585.55|20663.2|20583.2|10
1731326450000|2024-11-11 12:00:50|20662.2|20582.2|20660.97|20580.97|20662.2|20582.2|20660.96|20580.96|10
1731326460000|2024-11-11 12:01:00|20660.6|20580.6|20657.13|20577.13|20660.6|20580.6|20657.03|20577.03|10
1731326470000|2024-11-11 12:01:10|20655.46|20575.46|20664.7|20584.7|20664.7|20584.7|20655.46|20575.46|10
1731326480000|2024-11-11 12:01:20|20664.67|20584.67|20664.07|20584.07|20666.82|20586.82|20664.07|20584.07|10
1731326490000|2024-11-11 12:01:30|20664.84|20584.84|20666.57|20586.57|20668.41|20588.41|20664.65|20584.65|10
1731326500000|2024-11-11 12:01:40|20666.59|20586.59|20663.6|20583.6|20666.59|20586.59|20663.6|20583.6|10
1731326510000|2024-11-11 12:01:50|20662.89|20582.89|20661.21|20581.21|20665.16|20585.16|20661.2|20581.2|10
1731326520000|2024-11-11 12:02:00|20661.27|20581.27|20657.14|20577.14|20661.27|20581.27|20656.13|20576.13|9
1731326530000|2024-11-11 12:02:10|20657.04|20577.04|20655.81|20575.81|20657.04|20577.04|20655.04|20575.04|9
1731326540000|2024-11-11 12:02:20|20654.33|20574.33|20658.55|20578.55|20659.02|20579.02|20654.33|20574.33|10
1731326550000|2024-11-11 12:02:30|20659.23|20579.23|20660.98|20580.98|20661.91|20581.91|20659.23|20579.23|10
1731326560000|2024-11-11 12:02:40|20661.23|20581.23|20666.47|20586.47|20666.47|20586.47|20661.23|20581.23|10
1731326570000|2024-11-11 12:02:50|20666.37|20586.37|20666.43|20586.43|20667.28|20587.28|20666.18|20586.18|10
1731326580000|2024-11-11 12:03:00|20666.47|20586.47|20666.42|20586.42|20667.81|20587.81|20665.65|20585.65|10
1731326590000|2024-11-11 12:03:10|20667.58|20587.58|20669.96|20589.96|20669.96|20589.96|20667.46|20587.46|10
1731326600000|2024-11-11 12:03:20|20668.06|20588.06|20668.68|20588.68|20668.68|20588.68|20665.71|20585.71|10
1731326610000|2024-11-11 12:03:30|20669.33|20589.33|20686.99|20606.99|20687.12|20607.12|20669.33|20589.33|10
1731326620000|2024-11-11 12:03:40|20688.53|20608.53|20691.91|20611.91|20692.81|20612.81|20688.37|20608.37|10
1731326630000|2024-11-11 12:03:50|20691.79|20611.79|20692.44|20612.44|20692.44|20612.44|20691.33|20611.33|10
1731326640000|2024-11-11 12:04:00|20692.37|20612.37|20692.85|20612.85|20693.18|20613.18|20691.91|20611.91|9
1731326650000|2024-11-11 12:04:10|20690.78|20610.78|20689.96|20609.96|20690.99|20610.99|20686.69|20606.69|10
1731326660000|2024-11-11 12:04:20|20688.94|20608.94|20684.02|20604.02|20688.94|20608.94|20684.02|20604.02|10
1731326670000|2024-11-11 12:04:30|20683.94|20603.94|20681.55|20601.55|20684.93|20604.93|20679.55|20599.55|10
1731326680000|2024-11-11 12:04:40|20682.14|20602.14|20688.22|20608.22|20688.22|20608.22|20681.95|20601.95|10
1731326690000|2024-11-11 12:04:50|20687.41|20607.41|20686.83|20606.83|20688.52|20608.52|20686.83|20606.83|10
1731326700000|2024-11-11 12:05:00|20687.11|20607.11|20690.45|20610.45|20690.53|20610.53|20687.11|20607.11|10
1731326710000|2024-11-11 12:05:10|20690.69|20610.69|20696.39|20616.39|20696.39|20616.39|20690.69|20610.69|10
1731326720000|2024-11-11 12:05:20|20695.8|20615.8|20694.97|20614.97|20696.02|20616.02|20694.96|20614.96|10
1731326730000|2024-11-11 12:05:30|20695.33|20615.33|20695.17|20615.17|20696.24|20616.24|20694.2|20614.2|10
1731326740000|2024-11-11 12:05:40|20695|20615|20697.05|20617.05|20697.05|20617.05|20694.37|20614.37|10
1731326750000|2024-11-11 12:05:50|20696.78|20616.78|20696.41|20616.41|20698.29|20618.29|20696.41|20616.41|10
1731326760000|2024-11-11 12:06:00|20694.97|20614.97|20671.01|20591.01|20694.97|20614.97|20671.01|20591.01|10
1731326770000|2024-11-11 12:06:10|20669.34|20589.34|20668.11|20588.11|20669.34|20589.34|20666.32|20586.32|9
1731326780000|2024-11-11 12:06:20|20667.29|20587.29|20668.17|20588.17|20668.43|20588.43|20667.27|20587.27|9
1731326790000|2024-11-11 12:06:30|20670|20590|20671.92|20591.92|20671.92|20591.92|20669.19|20589.19|10
1731326800000|2024-11-11 12:06:40|20672.92|20592.92|20669.15|20589.15|20673.55|20593.55|20669.15|20589.15|10
1731326810000|2024-11-11 12:06:50|20669.07|20589.07|20671.63|20591.63|20671.63|20591.63|20668.28|20588.28|10
1731326820000|2024-11-11 12:07:00|20672.01|20592.01|20676.42|20596.42|20677.49|20597.49|20672.01|20592.01|10
1731326830000|2024-11-11 12:07:10|20676.24|20596.24|20678.28|20598.28|20678.28|20598.28|20673.83|20593.83|10
1731326840000|2024-11-11 12:07:20|20678.75|20598.75|20682.97|20602.97|20682.97|20602.97|20678.75|20598.75|10
1731326850000|2024-11-11 12:07:30|20681.43|20601.43|20677.61|20597.61|20681.55|20601.55|20677.61|20597.61|10
1731326860000|2024-11-11 12:07:40|20676.98|20596.98|20671.28|20591.28|20677.75|20597.75|20671.28|20591.28|9
1731326870000|2024-11-11 12:07:50|20670.75|20590.75|20673.8|20593.8|20673.83|20593.83|20670.43|20590.43|10
1731326880000|2024-11-11 12:08:00|20675.29|20595.29|20674.49|20594.49|20677.58|20597.58|20674.49|20594.49|10
1731326890000|2024-11-11 12:08:10|20673.82|20593.82|20668.69|20588.69|20673.82|20593.82|20668.69|20588.69|10
1731326900000|2024-11-11 12:08:20|20668.53|20588.53|20672.75|20592.75|20672.75|20592.75|20668.53|20588.53|10
1731326910000|2024-11-11 12:08:30|20672.37|20592.37|20678.57|20598.57|20679.14|20599.14|20671.01|20591.01|10
1731326920000|2024-11-11 12:08:40|20678.97|20598.97|20677.07|20597.07|20680.46|20600.46|20676.73|20596.73|10
1731326930000|2024-11-11 12:08:50|20676.73|20596.73|20679.3|20599.3|20679.3|20599.3|20676.73|20596.73|10
1731326940000|2024-11-11 12:09:00|20682.03|20602.03|20683.11|20603.11|20685.28|20605.28|20682.03|20602.03|10
1731326950000|2024-11-11 12:09:10|20684.4|20604.4|20692.93|20612.93|20692.93|20612.93|20684.4|20604.4|10
1731326960000|2024-11-11 12:09:20|20693.56|20613.56|20693.88|20613.88|20694.38|20614.38|20692.11|20612.11|10
1731326970000|2024-11-11 12:09:30|20693.11|20613.11|20702.22|20622.22|20702.22|20622.22|20692.36|20612.36|10
1731326980000|2024-11-11 12:09:40|20701.47|20621.47|20697.08|20617.08|20701.47|20621.47|20697.08|20617.08|10
1731326990000|2024-11-11 12:09:50|20697.43|20617.43|20700.72|20620.72|20700.72|20620.72|20697.43|20617.43|10
1731327000000|2024-11-11 12:10:00|20700.96|20620.96|20703.28|20623.28|20703.28|20623.28|20700.96|20620.96|10
1731327010000|2024-11-11 12:10:10|20702.85|20622.85|20710.58|20630.58|20710.58|20630.58|20702.85|20622.85|9
1731327020000|2024-11-11 12:10:20|20712.46|20632.46|20713.79|20633.79|20714.79|20634.79|20712.46|20632.46|10
1731327030000|2024-11-11 12:10:30|20714.5|20634.5|20717.74|20637.74|20717.74|20637.74|20714.48|20634.48|10
1731327040000|2024-11-11 12:10:40|20717.8|20637.8|20720.25|20640.25|20720.51|20640.51|20717.8|20637.8|10
1731327050000|2024-11-11 12:10:50|20720.42|20640.42|20724.82|20644.82|20724.82|20644.82|20720.42|20640.42|10
1731327060000|2024-11-11 12:11:00|20725.33|20645.33|20726.22|20646.22|20726.22|20646.22|20724.72|20644.72|10
1731327070000|2024-11-11 12:11:10|20726.1|20646.1|20721.49|20641.49|20726.22|20646.22|20720.83|20640.83|10
1731327080000|2024-11-11 12:11:20|20721.43|20641.43|20716.32|20636.32|20721.43|20641.43|20716.23|20636.23|10
1731327090000|2024-11-11 12:11:30|20715.91|20635.91|20714.52|20634.52|20716.34|20636.34|20714.51|20634.51|10
1731327100000|2024-11-11 12:11:40|20714.74|20634.74|20713.82|20633.82|20714.74|20634.74|20712.8|20632.8|10
1731327110000|2024-11-11 12:11:50|20713.55|20633.55|20717.33|20637.33|20718.19|20638.19|20712.2|20632.2|10
1731327120000|2024-11-11 12:12:00|20718.39|20638.39|20724.58|20644.58|20724.58|20644.58|20717.55|20637.55|10
1731327130000|2024-11-11 12:12:10|20725.95|20645.95|20743.11|20663.11|20743.11|20663.11|20725.95|20645.95|10
1731327140000|2024-11-11 12:12:20|20743.74|20663.74|20740.84|20660.84|20744.71|20664.71|20740.42|20660.42|10
1731327150000|2024-11-11 12:12:30|20739.84|20659.84|20740.47|20660.47|20742.49|20662.49|20739.58|20659.58|10
1731327160000|2024-11-11 12:12:40|20740.58|20660.58|20741.88|20661.88|20742.33|20662.33|20740.2|20660.2|10
1731327170000|2024-11-11 12:12:50|20743.12|20663.12|20746.17|20666.17|20746.17|20666.17|20742.43|20662.43|9
1731327180000|2024-11-11 12:13:00|20746.09|20666.09|20754|20674|20755.33|20675.33|20746.09|20666.09|10
1731327190000|2024-11-11 12:13:10|20755.37|20675.37|20760.85|20680.85|20761.51|20681.51|20755.37|20675.37|10
1731327200000|2024-11-11 12:13:20|20759.48|20679.48|20752.41|20672.41|20759.48|20679.48|20751|20671|10
1731327210000|2024-11-11 12:13:30|20751.87|20671.87|20742.31|20662.31|20753.63|20673.63|20742.31|20662.31|10
1731327220000|2024-11-11 12:13:40|20742.78|20662.78|20738.71|20658.71|20742.78|20662.78|20736.01|20656.01|10
1731327230000|2024-11-11 12:13:50|20736.98|20656.98|20733.18|20653.18|20736.98|20656.98|20733.18|20653.18|9
1731327240000|2024-11-11 12:14:00|20733.03|20653.03|20727.72|20647.72|20733.03|20653.03|20727.72|20647.72|10
1731327250000|2024-11-11 12:14:10|20727.19|20647.19|20727.62|20647.62|20728.21|20648.21|20727.14|20647.14|10
1731327260000|2024-11-11 12:14:20|20727.74|20647.74|20724.97|20644.97|20729.05|20649.05|20724.97|20644.97|10
1731327270000|2024-11-11 12:14:30|20724.75|20644.75|20723.49|20643.49|20725.28|20645.28|20723.09|20643.09|10
1731327280000|2024-11-11 12:14:40|20723.89|20643.89|20704.27|20624.27|20723.89|20643.89|20703.82|20623.82|10
1731327290000|2024-11-11 12:14:50|20702.41|20622.41|20707.4|20627.4|20707.86|20627.86|20701.72|20621.72|10
1731327300000|2024-11-11 12:15:00|20707.35|20627.35|20708.81|20628.81|20708.81|20628.81|20705.11|20625.11|10
1731327310000|2024-11-11 12:15:10|20709.18|20629.18|20713.23|20633.23|20713.23|20633.23|20709.18|20629.18|10
1731327320000|2024-11-11 12:15:20|20711.53|20631.53|20705.13|20625.13|20712.76|20632.76|20705.13|20625.13|10
1731327330000|2024-11-11 12:15:30|20705.06|20625.06|20709.7|20629.7|20712.14|20632.14|20704.01|20624.01|10
1731327340000|2024-11-11 12:15:40|20710.18|20630.18|20703.12|20623.12|20710.36|20630.36|20703.12|20623.12|10
1731327350000|2024-11-11 12:15:50|20703.92|20623.92|20694.7|20614.7|20703.92|20623.92|20693.74|20613.74|10
1731327360000|2024-11-11 12:16:00|20694.04|20614.04|20696.75|20616.75|20699.18|20619.18|20692.21|20612.21|10
1731327370000|2024-11-11 12:16:10|20682.64|20602.64|20652.47|20572.47|20682.64|20602.64|20651.33|20571.33|10
1731327380000|2024-11-11 12:16:20|20651.51|20571.51|20644.61|20564.61|20651.51|20571.51|20644.05|20564.05|10
1731327390000|2024-11-11 12:16:30|20638.24|20558.24|20639.3|20559.3|20639.3|20559.3|20631.09|20551.09|10
1731327400000|2024-11-11 12:16:40|20639.44|20559.44|20648.72|20568.72|20648.72|20568.72|20639.08|20559.08|9
1731327410000|2024-11-11 12:16:50|20648.48|20568.48|20648.8|20568.8|20649.16|20569.16|20646.88|20566.88|10
1731327420000|2024-11-11 12:17:00|20648.93|20568.93|20658|20578|20658|20578|20647.73|20567.73|10
1731327430000|2024-11-11 12:17:10|20659.54|20579.54|20653.75|20573.75|20659.54|20579.54|20653.17|20573.17|10
1731327440000|2024-11-11 12:17:20|20652.99|20572.99|20649.07|20569.07|20654.71|20574.71|20649.07|20569.07|10
1731327450000|2024-11-11 12:17:30|20646.68|20566.68|20645.39|20565.39|20649.08|20569.08|20645.38|20565.38|10
1731327460000|2024-11-11 12:17:40|20644.16|20564.16|20634.85|20554.85|20644.16|20564.16|20634.72|20554.72|10
1731327470000|2024-11-11 12:17:50|20635.47|20555.47|20632.58|20552.58|20635.47|20555.47|20632.45|20552.45|10
1731327480000|2024-11-11 12:18:00|20631.78|20551.78|20626.61|20546.61|20632.45|20552.45|20626.61|20546.61|10
1731327490000|2024-11-11 12:18:10|20626|20546|20623.19|20543.19|20626.62|20546.62|20620.97|20540.97|10
1731327500000|2024-11-11 12:18:20|20622.89|20542.89|20612.56|20532.56|20622.89|20542.89|20612.56|20532.56|10
1731327510000|2024-11-11 12:18:30|20609.63|20529.63|20607.73|20527.73|20610.5|20530.5|20607.36|20527.36|10
1731327520000|2024-11-11 12:18:40|20607.75|20527.75|20605.45|20525.45|20607.78|20527.78|20604.66|20524.66|10
1731327530000|2024-11-11 12:18:50|20605.82|20525.82|20604.96|20524.96|20606|20526|20603.9|20523.9|9
1731327540000|2024-11-11 12:19:00|20603.7|20523.7|20599.9|20519.9|20605.82|20525.82|20599.9|20519.9|10
1731327550000|2024-11-11 12:19:10|20599.62|20519.62|20600.56|20520.56|20602.95|20522.95|20599.62|20519.62|10
1731327560000|2024-11-11 12:19:20|20599.94|20519.94|20599.34|20519.34|20600.21|20520.21|20599.34|20519.34|9
1731327570000|2024-11-11 12:19:30|20598.99|20518.99|20597.56|20517.56|20601.46|20521.46|20594.82|20514.82|10
1731327580000|2024-11-11 12:19:40|20597.8|20517.8|20597.98|20517.98|20598.02|20518.02|20596.32|20516.32|10
1731327590000|2024-11-11 12:19:50|20599.01|20519.01|20586.06|20506.06|20599.82|20519.82|20586.06|20506.06|10
1731327600000|2024-11-11 12:20:00|20586.35|20506.35|20576.86|20496.86|20586.35|20506.35|20576.86|20496.86|10
1731327610000|2024-11-11 12:20:10|20574.59|20494.59|20551.55|20471.55|20574.59|20494.59|20551.55|20471.55|9
1731327620000|2024-11-11 12:20:20|20547.39|20467.39|20531.08|20451.08|20547.39|20467.39|20531.08|20451.08|10
1731327630000|2024-11-11 12:20:30|20527.99|20447.99|20514.45|20434.45|20527.99|20447.99|20514.45|20434.45|10
1731327640000|2024-11-11 12:20:40|20512.24|20432.24|20503.01|20423.01|20512.24|20432.24|20503.01|20423.01|10
1731327650000|2024-11-11 12:20:50|20501.62|20421.62|20498.77|20418.77|20503.53|20423.53|20498.77|20418.77|10
1731327660000|2024-11-11 12:21:00|20497.79|20417.79|20498.69|20418.69|20501.4|20421.4|20497.16|20417.16|10
1731327670000|2024-11-11 12:21:10|20498.78|20418.78|20498.44|20418.44|20499.78|20419.78|20496.87|20416.87|10
1731327680000|2024-11-11 12:21:20|20497.34|20417.34|20490.69|20410.69|20497.34|20417.34|20490.34|20410.34|10
1731327690000|2024-11-11 12:21:30|20490.15|20410.15|20489.66|20409.66|20492.57|20412.57|20488.86|20408.86|9
1731327700000|2024-11-11 12:21:40|20488.95|20408.95|20473.75|20393.75|20488.95|20408.95|20473.75|20393.75|10
1731327710000|2024-11-11 12:21:50|20473.77|20393.77|20464.08|20384.08|20473.77|20393.77|20464.08|20384.08|10
1731327720000|2024-11-11 12:22:00|20465.45|20385.45|20463.27|20383.27|20465.45|20385.45|20458.84|20378.84|10
1731327730000|2024-11-11 12:22:10|20462.55|20382.55|20474.57|20394.57|20474.57|20394.57|20462.55|20382.55|10
1731327740000|2024-11-11 12:22:20|20476.62|20396.62|20479.37|20399.37|20479.57|20399.57|20476.06|20396.06|9
1731327750000|2024-11-11 12:22:30|20479.66|20399.66|20484.77|20404.77|20485.98|20405.98|20479.66|20399.66|10
1731327760000|2024-11-11 12:22:40|20484.12|20404.12|20486.43|20406.43|20486.9|20406.9|20482.85|20402.85|10
1731327770000|2024-11-11 12:22:50|20486.93|20406.93|20502.36|20422.36|20502.36|20422.36|20486.93|20406.93|10
1731327780000|2024-11-11 12:23:00|20503.68|20423.68|20510.61|20430.61|20510.61|20430.61|20503.68|20423.68|10
1731327790000|2024-11-11 12:23:10|20511.21|20431.21|20518.2|20438.2|20518.68|20438.68|20511.21|20431.21|10
1731327800000|2024-11-11 12:23:20|20517.69|20437.69|20509.52|20429.52|20517.69|20437.69|20508.28|20428.28|10
1731327810000|2024-11-11 12:23:30|20508.88|20428.88|20503.76|20423.76|20509.41|20429.41|20503.76|20423.76|10
1731327820000|2024-11-11 12:23:40|20502.71|20422.71|20491.92|20411.92|20502.71|20422.71|20491.92|20411.92|10
1731327830000|2024-11-11 12:23:50|20491.66|20411.66|20493.76|20413.76|20495.1|20415.1|20491.62|20411.62|10
1731327840000|2024-11-11 12:24:00|20494.15|20414.15|20490.53|20410.53|20494.18|20414.18|20490.53|20410.53|10
1731327850000|2024-11-11 12:24:10|20489.78|20409.78|20476.57|20396.57|20489.78|20409.78|20476.32|20396.32|10
1731327860000|2024-11-11 12:24:20|20476.98|20396.98|20469.74|20389.74|20478.95|20398.95|20469.74|20389.74|10
1731327870000|2024-11-11 12:24:30|20468.37|20388.37|20456.58|20376.58|20468.37|20388.37|20454.6|20374.6|10
1731327880000|2024-11-11 12:24:40|20457.31|20377.31|20457.52|20377.52|20458.04|20378.04|20455.72|20375.72|10
1731327890000|2024-11-11 12:24:50|20458.84|20378.84|20458.39|20378.39|20460.54|20380.54|20457.66|20377.66|10
1731327900000|2024-11-11 12:25:00|20458.93|20378.93|20458.32|20378.32|20458.93|20378.93|20455.08|20375.08|10
1731327910000|2024-11-11 12:25:10|20459.91|20379.91|20469.06|20389.06|20469.83|20389.83|20459.91|20379.91|10
1731327920000|2024-11-11 12:25:20|20469.77|20389.77|20464.24|20384.24|20470.16|20390.16|20464.24|20384.24|10
1731327930000|2024-11-11 12:25:30|20463.85|20383.85|20461.45|20381.45|20465.89|20385.89|20461.44|20381.44|10
1731327940000|2024-11-11 12:25:40|20461.29|20381.29|20460.32|20380.32|20461.29|20381.29|20455.92|20375.92|10
1731327950000|2024-11-11 12:25:50|20461.81|20381.81|20471.89|20391.89|20471.89|20391.89|20461.81|20381.81|10
1731327960000|2024-11-11 12:26:00|20472.14|20392.14|20474.31|20394.31|20474.64|20394.64|20471.14|20391.14|10
1731327970000|2024-11-11 12:26:10|20474.51|20394.51|20481.82|20401.82|20481.82|20401.82|20474.17|20394.17|10
1731327980000|2024-11-11 12:26:20|20485.51|20405.51|20502.5|20422.5|20502.5|20422.5|20485.51|20405.51|10
1731327990000|2024-11-11 12:26:30|20504.1|20424.1|20516.41|20436.41|20516.41|20436.41|20503.99|20423.99|10
1731328000000|2024-11-11 12:26:40|20517.52|20437.52|20529.73|20449.73|20530.22|20450.22|20516.97|20436.97|10
1731328010000|2024-11-11 12:26:50|20528.78|20448.78|20535.78|20455.78|20535.78|20455.78|20527.8|20447.8|10
1731328020000|2024-11-11 12:27:00|20535.19|20455.19|20538.75|20458.75|20539.65|20459.65|20535|20455|10
1731328030000|2024-11-11 12:27:10|20537.97|20457.97|20538.75|20458.75|20540.09|20460.09|20537.2|20457.2|10
1731328040000|2024-11-11 12:27:20|20538.26|20458.26|20531.2|20451.2|20539.53|20459.53|20531.2|20451.2|10
1731328050000|2024-11-11 12:27:30|20531.56|20451.56|20525.04|20445.04|20531.56|20451.56|20525.04|20445.04|10
1731328060000|2024-11-11 12:27:40|20524.64|20444.64|20522.28|20442.28|20524.64|20444.64|20520.05|20440.05|10
1731328070000|2024-11-11 12:27:50|20522.59|20442.59|20521.94|20441.94|20522.97|20442.97|20520.27|20440.27|10
1731328080000|2024-11-11 12:28:00|20523.8|20443.8|20529.63|20449.63|20529.63|20449.63|20523.8|20443.8|10
1731328090000|2024-11-11 12:28:10|20531.41|20451.41|20533.28|20453.28|20533.28|20453.28|20530.28|20450.28|10
1731328100000|2024-11-11 12:28:20|20535.57|20455.57|20541.4|20461.4|20541.4|20461.4|20535.57|20455.57|10
1731328110000|2024-11-11 12:28:30|20542.42|20462.42|20544.95|20464.95|20544.95|20464.95|20542.42|20462.42|10
1731328120000|2024-11-11 12:28:40|20545.17|20465.17|20548.31|20468.31|20548.61|20468.61|20545.17|20465.17|10
1731328130000|2024-11-11 12:28:50|20548.93|20468.93|20557.67|20477.67|20557.67|20477.67|20548.93|20468.93|10
1731328140000|2024-11-11 12:29:00|20558.76|20478.76|20565.64|20485.64|20566.23|20486.23|20558.76|20478.76|9
1731328150000|2024-11-11 12:29:10|20562.52|20482.52|20558.77|20478.77|20562.52|20482.52|20557.87|20477.87|10
1731328160000|2024-11-11 12:29:20|20559.46|20479.46|20555.6|20475.6|20559.51|20479.51|20555.6|20475.6|10
1731328170000|2024-11-11 12:29:30|20555.89|20475.89|20560.04|20480.04|20560.04|20480.04|20554.94|20474.94|10
1731328180000|2024-11-11 12:29:40|20560.15|20480.15|20561.43|20481.43|20561.43|20481.43|20559.6|20479.6|10
1731328190000|2024-11-11 12:29:50|20561.58|20481.58|20565.18|20485.18|20565.18|20485.18|20561.07|20481.07|10
1731328200000|2024-11-11 12:30:00|20565.4|20485.4|20558.37|20478.37|20565.56|20485.56|20558.37|20478.37|10
1731328210000|2024-11-11 12:30:10|20557.8|20477.8|20556.62|20476.62|20557.8|20477.8|20554.99|20474.99|10
1731328220000|2024-11-11 12:30:20|20556.77|20476.77|20555.56|20475.56|20556.77|20476.77|20553.92|20473.92|10
1731328230000|2024-11-11 12:30:30|20558.25|20478.25|20566.27|20486.27|20566.27|20486.27|20558.25|20478.25|10
1731328240000|2024-11-11 12:30:40|20565.64|20485.64|20558.85|20478.85|20565.64|20485.64|20558.85|20478.85|10
1731328250000|2024-11-11 12:30:50|20559.69|20479.69|20565.49|20485.49|20565.49|20485.49|20559.69|20479.69|10
1731328260000|2024-11-11 12:31:00|20566.11|20486.11|20578.07|20498.07|20578.07|20498.07|20566.11|20486.11|10
1731328270000|2024-11-11 12:31:10|20577.81|20497.81|20582.36|20502.36|20582.36|20502.36|20577.81|20497.81|10
1731328280000|2024-11-11 12:31:20|20583.85|20503.85|20584.56|20504.56|20587.23|20507.23|20582.88|20502.88|10
1731328290000|2024-11-11 12:31:30|20583.84|20503.84|20576.5|20496.5|20583.84|20503.84|20575.98|20495.98|10
1731328300000|2024-11-11 12:31:40|20577.4|20497.4|20575.35|20495.35|20577.4|20497.4|20574.87|20494.87|10
1731328310000|2024-11-11 12:31:50|20578.05|20498.05|20583.05|20503.05|20583.05|20503.05|20578.03|20498.03|10
1731328320000|2024-11-11 12:32:00|20582.91|20502.91|20591.76|20511.76|20591.76|20511.76|20582.75|20502.75|10
1731328330000|2024-11-11 12:32:10|20591.33|20511.33|20591.37|20511.37|20591.77|20511.77|20587.28|20507.28|10
1731328340000|2024-11-11 12:32:20|20590.92|20510.92|20588.65|20508.65|20590.92|20510.92|20588.65|20508.65|10
1731328350000|2024-11-11 12:32:30|20587.91|20507.91|20592.27|20512.27|20592.5|20512.5|20587.91|20507.91|10
1731328360000|2024-11-11 12:32:40|20592.28|20512.28|20588.56|20508.56|20592.65|20512.65|20586.75|20506.75|10
1731328370000|2024-11-11 12:32:50|20587.75|20507.75|20584.37|20504.37|20587.75|20507.75|20584.37|20504.37|10
1731328380000|2024-11-11 12:33:00|20583.54|20503.54|20588.12|20508.12|20588.36|20508.36|20583.33|20503.33|10
1731328390000|2024-11-11 12:33:10|20588.26|20508.26|20594.53|20514.53|20594.53|20514.53|20588.26|20508.26|10
1731328400000|2024-11-11 12:33:20|20595.27|20515.27|20601.52|20521.52|20602.14|20522.14|20594.22|20514.22|10
1731328410000|2024-11-11 12:33:30|20600.67|20520.67|20595.53|20515.53|20600.67|20520.67|20595.17|20515.17|10
1731328420000|2024-11-11 12:33:40|20595.45|20515.45|20594.98|20514.98|20595.76|20515.76|20594.61|20514.61|10
1731328430000|2024-11-11 12:33:50|20595.59|20515.59|20593.52|20513.52|20595.65|20515.65|20593.06|20513.06|10
1731328440000|2024-11-11 12:34:00|20593.53|20513.53|20587.21|20507.21|20593.53|20513.53|20587.06|20507.06|10
1731328450000|2024-11-11 12:34:10|20585.44|20505.44|20590.85|20510.85|20590.85|20510.85|20585.44|20505.44|10
1731328460000|2024-11-11 12:34:20|20592.47|20512.47|20591.24|20511.24|20593.41|20513.41|20589.98|20509.98|10
1731328470000|2024-11-11 12:34:30|20591.66|20511.66|20591.51|20511.51|20594.07|20514.07|20591.46|20511.46|10
1731328480000|2024-11-11 12:34:40|20592.12|20512.12|20598.27|20518.27|20598.27|20518.27|20592.12|20512.12|10
1731328490000|2024-11-11 12:34:50|20598.22|20518.22|20605.49|20525.49|20607.19|20527.19|20598.22|20518.22|10
1731328500000|2024-11-11 12:35:00|20605.94|20525.94|20604.14|20524.14|20605.94|20525.94|20601.74|20521.74|10
1731328510000|2024-11-11 12:35:10|20604.5|20524.5|20606.45|20526.45|20607.53|20527.53|20604.5|20524.5|10
1731328520000|2024-11-11 12:35:20|20608.79|20528.79|20609.2|20529.2|20610.83|20530.83|20608.79|20528.79|10
1731328530000|2024-11-11 12:35:30|20608.56|20528.56|20610.25|20530.25|20610.33|20530.33|20607.21|20527.21|10
1731328540000|2024-11-11 12:35:40|20610.01|20530.01|20610.1|20530.1|20611.15|20531.15|20609.96|20529.96|10
1731328550000|2024-11-11 12:35:50|20611.29|20531.29|20609.76|20529.76|20612.07|20532.07|20608.46|20528.46|10
1731328560000|2024-11-11 12:36:00|20610.45|20530.45|20604.94|20524.94|20612.29|20532.29|20603.86|20523.86|10
1731328570000|2024-11-11 12:36:10|20604.96|20524.96|20606.66|20526.66|20606.66|20526.66|20601.87|20521.87|10
1731328580000|2024-11-11 12:36:20|20609.19|20529.19|20616.36|20536.36|20616.36|20536.36|20609.19|20529.19|10
1731328590000|2024-11-11 12:36:30|20617.43|20537.43|20625.16|20545.16|20625.55|20545.55|20617.43|20537.43|10
1731328600000|2024-11-11 12:36:40|20626.1|20546.1|20622.17|20542.17|20626.1|20546.1|20621.63|20541.63|10
1731328610000|2024-11-11 12:36:50|20621.71|20541.71|20615.65|20535.65|20621.73|20541.73|20615.65|20535.65|10
1731328620000|2024-11-11 12:37:00|20615.56|20535.56|20608.61|20528.61|20616.28|20536.28|20608.14|20528.14|10
1731328630000|2024-11-11 12:37:10|20608.41|20528.41|20605.5|20525.5|20609.11|20529.11|20605.5|20525.5|10
1731328640000|2024-11-11 12:37:20|20604.83|20524.83|20602.92|20522.92|20604.83|20524.83|20601.86|20521.86|10
1731328650000|2024-11-11 12:37:30|20602.85|20522.85|20595.72|20515.72|20603.46|20523.46|20595.72|20515.72|10
1731328660000|2024-11-11 12:37:40|20593.9|20513.9|20589.31|20509.31|20593.9|20513.9|20589.31|20509.31|10
1731328670000|2024-11-11 12:37:50|20586.73|20506.73|20582.32|20502.32|20586.73|20506.73|20582.32|20502.32|10
1731328680000|2024-11-11 12:38:00|20583.87|20503.87|20583.18|20503.18|20583.97|20503.97|20582.61|20502.61|10
1731328690000|2024-11-11 12:38:10|20583.55|20503.55|20587.36|20507.36|20587.36|20507.36|20581.93|20501.93|10
1731328700000|2024-11-11 12:38:20|20588|20508|20594.92|20514.92|20594.92|20514.92|20588|20508|10
1731328710000|2024-11-11 12:38:30|20595.85|20515.85|20598.76|20518.76|20600.25|20520.25|20595.85|20515.85|10
1731328720000|2024-11-11 12:38:40|20599.05|20519.05|20592.72|20512.72|20599.11|20519.11|20592.72|20512.72|10
1731328730000|2024-11-11 12:38:50|20591.53|20511.53|20593.68|20513.68|20595.07|20515.07|20591.35|20511.35|10
1731328740000|2024-11-11 12:39:00|20594.08|20514.08|20600.04|20520.04|20600.12|20520.12|20594.08|20514.08|10
1731328750000|2024-11-11 12:39:10|20600.24|20520.24|20599.68|20519.68|20602.05|20522.05|20599.68|20519.68|10
1731328760000|2024-11-11 12:39:20|20599.64|20519.64|20591.14|20511.14|20599.64|20519.64|20591.14|20511.14|10
1731328770000|2024-11-11 12:39:30|20590.3|20510.3|20597.04|20517.04|20597.04|20517.04|20590.3|20510.3|10
1731328780000|2024-11-11 12:39:40|20597.2|20517.2|20598.09|20518.09|20598.84|20518.84|20596.55|20516.55|10
1731328790000|2024-11-11 12:39:50|20597.79|20517.79|20596.66|20516.66|20599.19|20519.19|20596.05|20516.05|9
1731328800000|2024-11-11 12:40:00|20596.31|20516.31|20598.4|20518.4|20598.4|20518.4|20595.66|20515.66|10
1731328810000|2024-11-11 12:40:10|20601.03|20521.03|20599.16|20519.16|20601.03|20521.03|20598.9|20518.9|10
1731328820000|2024-11-11 12:40:20|20598.63|20518.63|20593.08|20513.08|20598.63|20518.63|20591.49|20511.49|10
1731328830000|2024-11-11 12:40:30|20593.51|20513.51|20595.64|20515.64|20595.64|20515.64|20592.82|20512.82|10
1731328840000|2024-11-11 12:40:40|20597.04|20517.04|20608.61|20528.61|20608.64|20528.64|20597.04|20517.04|10
1731328850000|2024-11-11 12:40:50|20610.85|20530.85|20616.56|20536.56|20618.32|20538.32|20610.41|20530.41|10
1731328860000|2024-11-11 12:41:00|20616.41|20536.41|20615.55|20535.55|20617.92|20537.92|20614.74|20534.74|10
1731328870000|2024-11-11 12:41:10|20615.8|20535.8|20618.11|20538.11|20618.69|20538.69|20615.59|20535.59|10
1731328880000|2024-11-11 12:41:20|20618.42|20538.42|20613.71|20533.71|20619.2|20539.2|20613.71|20533.71|10
1731328890000|2024-11-11 12:41:30|20612.81|20532.81|20612.31|20532.31|20613.86|20533.86|20612.31|20532.31|10
1731328900000|2024-11-11 12:41:40|20612.18|20532.18|20611.17|20531.17|20612.18|20532.18|20609.74|20529.74|10
1731328910000|2024-11-11 12:41:50|20610.79|20530.79|20610.76|20530.76|20611.53|20531.53|20609.25|20529.25|10
1731328920000|2024-11-11 12:42:00|20610.38|20530.38|20616.01|20536.01|20616.01|20536.01|20610.35|20530.35|10
1731328930000|2024-11-11 12:42:10|20616.04|20536.04|20615.81|20535.81|20616.25|20536.25|20614.92|20534.92|10
1731328940000|2024-11-11 12:42:20|20616.35|20536.35|20619.53|20539.53|20619.53|20539.53|20616.35|20536.35|10
1731328950000|2024-11-11 12:42:30|20619.87|20539.87|20621.42|20541.42|20621.8|20541.8|20619.87|20539.87|10
1731328960000|2024-11-11 12:42:40|20621.5|20541.5|20623.87|20543.87|20624.64|20544.64|20621.5|20541.5|10
1731328970000|2024-11-11 12:42:50|20624.16|20544.16|20622.81|20542.81|20624.64|20544.64|20622.81|20542.81|10
1731328980000|2024-11-11 12:43:00|20622.66|20542.66|20618.99|20538.99|20622.66|20542.66|20615.41|20535.41|10
1731328990000|2024-11-11 12:43:10|20620.98|20540.98|20625.64|20545.64|20625.64|20545.64|20620.98|20540.98|10
1731329000000|2024-11-11 12:43:20|20625.4|20545.4|20621.6|20541.6|20625.4|20545.4|20621.6|20541.6|10
1731329010000|2024-11-11 12:43:30|20620.26|20540.26|20622.85|20542.85|20622.85|20542.85|20620.12|20540.12|10
1731329020000|2024-11-11 12:43:40|20627.35|20547.35|20627.16|20547.16|20628.61|20548.61|20627.16|20547.16|10
1731329030000|2024-11-11 12:43:50|20625.72|20545.72|20629.19|20549.19|20629.19|20549.19|20625.72|20545.72|10
1731329040000|2024-11-11 12:44:00|20629.88|20549.88|20633.56|20553.56|20633.64|20553.64|20629.88|20549.88|10
1731329050000|2024-11-11 12:44:10|20633.5|20553.5|20630.99|20550.99|20633.5|20553.5|20630.99|20550.99|10
1731329060000|2024-11-11 12:44:20|20630.4|20550.4|20630.4|20550.4|20631.08|20551.08|20629.61|20549.61|10
1731329070000|2024-11-11 12:44:30|20630.77|20550.77|20626.91|20546.91|20631.44|20551.44|20626.4|20546.4|10
1731329080000|2024-11-11 12:44:40|20626.33|20546.33|20626.31|20546.31|20627.38|20547.38|20626.01|20546.01|10
1731329090000|2024-11-11 12:44:50|20626.44|20546.44|20624.78|20544.78|20626.44|20546.44|20623.25|20543.25|10
1731329100000|2024-11-11 12:45:00|20624.59|20544.59|20623.51|20543.51|20624.75|20544.75|20619.74|20539.74|10
1731329110000|2024-11-11 12:45:10|20623.34|20543.34|20628.62|20548.62|20628.62|20548.62|20623.34|20543.34|10
1731329120000|2024-11-11 12:45:20|20628.87|20548.87|20630.06|20550.06|20630.61|20550.61|20627.62|20547.62|10
1731329130000|2024-11-11 12:45:30|20631.07|20551.07|20629.87|20549.87|20631.09|20551.09|20629.13|20549.13|10
1731329140000|2024-11-11 12:45:40|20630.35|20550.35|20629.06|20549.06|20630.97|20550.97|20628.93|20548.93|10
1731329150000|2024-11-11 12:45:50|20629.34|20549.34|20629.63|20549.63|20630.33|20550.33|20628.82|20548.82|10
1731329160000|2024-11-11 12:46:00|20630.22|20550.22|20635.65|20555.65|20635.65|20555.65|20630.22|20550.22|10
1731329170000|2024-11-11 12:46:10|20635.64|20555.64|20637.63|20557.63|20637.63|20557.63|20632.44|20552.44|10
1731329180000|2024-11-11 12:46:20|20638.53|20558.53|20646.1|20566.1|20646.1|20566.1|20638.53|20558.53|10
1731329190000|2024-11-11 12:46:30|20646.47|20566.47|20645.38|20565.38|20648.62|20568.62|20645.38|20565.38|10
1731329200000|2024-11-11 12:46:40|20645.99|20565.99|20641.69|20561.69|20647.21|20567.21|20641.51|20561.51|8
1731329210000|2024-11-11 12:46:50|20641.62|20561.62|20642.06|20562.06|20642.06|20562.06|20640.19|20560.19|10
1731329220000|2024-11-11 12:47:00|20638.97|20558.97|20631.62|20551.62|20638.97|20558.97|20631.62|20551.62|10
1731329230000|2024-11-11 12:47:10|20630.85|20550.85|20626.11|20546.11|20630.85|20550.85|20626.11|20546.11|10
1731329240000|2024-11-11 12:47:20|20625.96|20545.96|20610.41|20530.41|20625.96|20545.96|20609.71|20529.71|10
1731329250000|2024-11-11 12:47:30|20609.96|20529.96|20614.82|20534.82|20614.82|20534.82|20608.82|20528.82|10
1731329260000|2024-11-11 12:47:40|20616.43|20536.43|20618.29|20538.29|20618.29|20538.29|20614.64|20534.64|10
1731329270000|2024-11-11 12:47:50|20620.68|20540.68|20619.8|20539.8|20621.89|20541.89|20618.9|20538.9|10
1731329280000|2024-11-11 12:48:00|20618.92|20538.92|20621.04|20541.04|20621.75|20541.75|20618.92|20538.92|10
1731329290000|2024-11-11 12:48:10|20620.63|20540.63|20611.48|20531.48|20620.63|20540.63|20611.48|20531.48|10
1731329300000|2024-11-11 12:48:20|20610.88|20530.88|20604.28|20524.28|20610.88|20530.88|20604.28|20524.28|9
1731329310000|2024-11-11 12:48:30|20604.35|20524.35|20609.93|20529.93|20609.93|20529.93|20604.35|20524.35|10
1731329320000|2024-11-11 12:48:40|20610.71|20530.71|20613.5|20533.5|20615.2|20535.2|20610.39|20530.39|10
1731329330000|2024-11-11 12:48:50|20614.88|20534.88|20614.55|20534.55|20615.28|20535.28|20613.81|20533.81|10
1731329340000|2024-11-11 12:49:00|20613.76|20533.76|20612.86|20532.86|20614.35|20534.35|20611.48|20531.48|9
1731329350000|2024-11-11 12:49:10|20613.76|20533.76|20618.89|20538.89|20619.41|20539.41|20613.76|20533.76|10
1731329360000|2024-11-11 12:49:20|20618.98|20538.98|20617.21|20537.21|20619.11|20539.11|20616.45|20536.45|10
1731329370000|2024-11-11 12:49:30|20616.28|20536.28|20619.38|20539.38|20619.38|20539.38|20615.9|20535.9|10
1731329380000|2024-11-11 12:49:40|20619.04|20539.04|20620.51|20540.51|20620.51|20540.51|20618.28|20538.28|10
1731329390000|2024-11-11 12:49:50|20620.47|20540.47|20620.21|20540.21|20621.25|20541.25|20619.77|20539.77|10
1731329400000|2024-11-11 12:50:00|20620.24|20540.24|20621.28|20541.28|20621.41|20541.41|20619.78|20539.78|10
1731329410000|2024-11-11 12:50:10|20620.55|20540.55|20618.91|20538.91|20620.55|20540.55|20616.76|20536.76|10
1731329420000|2024-11-11 12:50:20|20619.25|20539.25|20616.65|20536.65|20619.25|20539.25|20616.58|20536.58|10
1731329430000|2024-11-11 12:50:30|20616.09|20536.09|20611.34|20531.34|20616.09|20536.09|20610.79|20530.79|10
1731329440000|2024-11-11 12:50:40|20610.73|20530.73|20607.52|20527.52|20610.73|20530.73|20606.91|20526.91|10
1731329450000|2024-11-11 12:50:50|20605.87|20525.87|20605.07|20525.07|20606.65|20526.65|20604.29|20524.29|10
1731329460000|2024-11-11 12:51:00|20605|20525|20605.82|20525.82|20605.82|20525.82|20602.5|20522.5|10
1731329470000|2024-11-11 12:51:10|20604.08|20524.08|20595.11|20515.11|20604.08|20524.08|20595.11|20515.11|10
1731329480000|2024-11-11 12:51:20|20595.98|20515.98|20604.25|20524.25|20604.25|20524.25|20595.98|20515.98|10
1731329490000|2024-11-11 12:51:30|20604.63|20524.63|20609.97|20529.97|20609.97|20529.97|20604.63|20524.63|10
1731329500000|2024-11-11 12:51:40|20609.89|20529.89|20617.93|20537.93|20617.93|20537.93|20609.89|20529.89|10
1731329510000|2024-11-11 12:51:50|20617.69|20537.69|20616.72|20536.72|20617.69|20537.69|20615.78|20535.78|10
1731329520000|2024-11-11 12:52:00|20617.46|20537.46|20616.64|20536.64|20620.39|20540.39|20615.85|20535.85|10
1731329530000|2024-11-11 12:52:10|20616.66|20536.66|20618.05|20538.05|20618.05|20538.05|20613.99|20533.99|10
1731329540000|2024-11-11 12:52:20|20616.8|20536.8|20622.23|20542.23|20622.23|20542.23|20616.8|20536.8|10
1731329550000|2024-11-11 12:52:30|20622.41|20542.41|20624.76|20544.76|20625.14|20545.14|20622.41|20542.41|10
1731329560000|2024-11-11 12:52:40|20625.54|20545.54|20629.22|20549.22|20629.22|20549.22|20625.16|20545.16|10
1731329570000|2024-11-11 12:52:50|20629.89|20549.89|20630.71|20550.71|20632.3|20552.3|20629.62|20549.62|10
1731329580000|2024-11-11 12:53:00|20630.23|20550.23|20628.6|20548.6|20631.06|20551.06|20628.6|20548.6|10
1731329590000|2024-11-11 12:53:10|20628.95|20548.95|20640.61|20560.61|20640.61|20560.61|20628.95|20548.95|10
1731329600000|2024-11-11 12:53:20|20641.21|20561.21|20641.85|20561.85|20643.35|20563.35|20641.21|20561.21|10
1731329610000|2024-11-11 12:53:30|20641.22|20561.22|20638.1|20558.1|20641.24|20561.24|20637.75|20557.75|10
1731329620000|2024-11-11 12:53:40|20638.28|20558.28|20634.57|20554.57|20638.28|20558.28|20634.57|20554.57|10
1731329630000|2024-11-11 12:53:50|20633.69|20553.69|20634.97|20554.97|20635.55|20555.55|20631.95|20551.95|10
1731329640000|2024-11-11 12:54:00|20635.01|20555.01|20634.45|20554.45|20636.53|20556.53|20634.45|20554.45|10
1731329650000|2024-11-11 12:54:10|20635.73|20555.73|20636.84|20556.84|20637.7|20557.7|20635.73|20555.73|10
1731329660000|2024-11-11 12:54:20|20637.52|20557.52|20640.44|20560.44|20641.17|20561.17|20637.52|20557.52|10
1731329670000|2024-11-11 12:54:30|20639.9|20559.9|20640.12|20560.12|20643.3|20563.3|20639.9|20559.9|10
1731329680000|2024-11-11 12:54:40|20640.58|20560.58|20647.22|20567.22|20647.22|20567.22|20640.58|20560.58|10
1731329690000|2024-11-11 12:54:50|20648.65|20568.65|20645.24|20565.24|20650.6|20570.6|20645.24|20565.24|10
1731329700000|2024-11-11 12:55:00|20645.19|20565.19|20645.17|20565.17|20645.39|20565.39|20643.75|20563.75|10
1731329710000|2024-11-11 12:55:10|20645.16|20565.16|20641.53|20561.53|20645.16|20565.16|20641.53|20561.53|10
1731329720000|2024-11-11 12:55:20|20641.17|20561.17|20631.68|20551.68|20641.17|20561.17|20631.68|20551.68|10
1731329730000|2024-11-11 12:55:30|20629.51|20549.51|20632.03|20552.03|20632.03|20552.03|20628.35|20548.35|10
1731329740000|2024-11-11 12:55:40|20631.46|20551.46|20622.88|20542.88|20631.46|20551.46|20622.88|20542.88|10
1731329750000|2024-11-11 12:55:50|20622.71|20542.71|20622.58|20542.58|20622.98|20542.98|20620.91|20540.91|10
1731329760000|2024-11-11 12:56:00|20622.42|20542.42|20619.74|20539.74|20622.87|20542.87|20619.51|20539.51|10
1731329770000|2024-11-11 12:56:10|20618.7|20538.7|20618.08|20538.08|20619.37|20539.37|20617.27|20537.27|10
1731329780000|2024-11-11 12:56:20|20618.63|20538.63|20619.78|20539.78|20619.97|20539.97|20618.32|20538.32|8
1731329790000|2024-11-11 12:56:30|20619.83|20539.83|20620.8|20540.8|20621.07|20541.07|20619.34|20539.34|10
1731329800000|2024-11-11 12:56:40|20619.57|20539.57|20622.86|20542.86|20623|20543|20619.55|20539.55|10
1731329810000|2024-11-11 12:56:50|20624.08|20544.08|20624.16|20544.16|20626.44|20546.44|20624.08|20544.08|10
1731329820000|2024-11-11 12:57:00|20624.11|20544.11|20620.31|20540.31|20624.11|20544.11|20619.23|20539.23|9
1731329830000|2024-11-11 12:57:10|20621.03|20541.03|20620.22|20540.22|20621.55|20541.55|20620.21|20540.21|10
1731329840000|2024-11-11 12:57:20|20620.29|20540.29|20618.09|20538.09|20620.29|20540.29|20617.51|20537.51|10
1731329850000|2024-11-11 12:57:30|20618.37|20538.37|20610.39|20530.39|20618.37|20538.37|20610.39|20530.39|9
1731329860000|2024-11-11 12:57:40|20610.37|20530.37|20608.21|20528.21|20610.37|20530.37|20608.21|20528.21|10
1731329870000|2024-11-11 12:57:50|20606.53|20526.53|20607.36|20527.36|20607.54|20527.54|20606.31|20526.31|10
1731329880000|2024-11-11 12:58:00|20607.49|20527.49|20601.44|20521.44|20607.49|20527.49|20601.44|20521.44|10
1731329890000|2024-11-11 12:58:10|20600.88|20520.88|20594.8|20514.8|20600.88|20520.88|20594.27|20514.27|10
1731329900000|2024-11-11 12:58:20|20595.23|20515.23|20598.58|20518.58|20598.58|20518.58|20595.23|20515.23|10
1731329910000|2024-11-11 12:58:30|20599.74|20519.74|20601.92|20521.92|20601.92|20521.92|20599.74|20519.74|10
1731329920000|2024-11-11 12:58:40|20604.17|20524.17|20604.26|20524.26|20604.5|20524.5|20603.41|20523.41|10
1731329930000|2024-11-11 12:58:50|20604.23|20524.23|20602.66|20522.66|20604.23|20524.23|20601.49|20521.49|10
1731329940000|2024-11-11 12:59:00|20602.39|20522.39|20601.52|20521.52|20603.01|20523.01|20601.36|20521.36|10
1731329950000|2024-11-11 12:59:10|20601.97|20521.97|20602.01|20522.01|20602.01|20522.01|20600.51|20520.51|10
1731329960000|2024-11-11 12:59:20|20602.51|20522.51|20601.23|20521.23|20602.51|20522.51|20599.23|20519.23|10
1731329970000|2024-11-11 12:59:30|20601.7|20521.7|20597.94|20517.94|20601.96|20521.96|20597.8|20517.8|10
1731329980000|2024-11-11 12:59:40|20597.74|20517.74|20592.28|20512.28|20597.88|20517.88|20591.52|20511.52|10
1731329990000|2024-11-11 12:59:50|20592.22|20512.22|20583.98|20503.98|20592.22|20512.22|20583.98|20503.98|10
1731330000000|2024-11-11 13:00:00|20582.98|20502.98|20589.27|20509.27|20589.27|20509.27|20582.98|20502.98|10
1731330010000|2024-11-11 13:00:10|20593.15|20513.15|20595.53|20515.53|20596.1|20516.1|20592.4|20512.4|10
1731330020000|2024-11-11 13:00:20|20596.13|20516.13|20599.09|20519.09|20599.52|20519.52|20596.13|20516.13|10
1731330030000|2024-11-11 13:00:30|20599.59|20519.59|20597.95|20517.95|20599.59|20519.59|20594.22|20514.22|10
1731330040000|2024-11-11 13:00:40|20598.21|20518.21|20600.67|20520.67|20601.81|20521.81|20598.21|20518.21|9
1731330050000|2024-11-11 13:00:50|20600.3|20520.3|20598.41|20518.41|20600.41|20520.41|20598.23|20518.23|10
1731330060000|2024-11-11 13:01:00|20598.06|20518.06|20590.67|20510.67|20598.06|20518.06|20590.67|20510.67|10
1731330070000|2024-11-11 13:01:10|20590.62|20510.62|20590.86|20510.86|20591.35|20511.35|20589.81|20509.81|10
1731330080000|2024-11-11 13:01:20|20589.72|20509.72|20590.17|20510.17|20591.71|20511.71|20588.3|20508.3|10
1731330090000|2024-11-11 13:01:30|20590.65|20510.65|20596.98|20516.98|20597.03|20517.03|20590.65|20510.65|10
1731330100000|2024-11-11 13:01:40|20597.1|20517.1|20596.37|20516.37|20597.1|20517.1|20595.34|20515.34|10
1731330110000|2024-11-11 13:01:50|20596.59|20516.59|20598.91|20518.91|20599.05|20519.05|20596.59|20516.59|10
1731330120000|2024-11-11 13:02:00|20598.7|20518.7|20599.78|20519.78|20602.4|20522.4|20598.7|20518.7|10
1731330130000|2024-11-11 13:02:10|20600.48|20520.48|20595.54|20515.54|20600.48|20520.48|20595.54|20515.54|10
1731330140000|2024-11-11 13:02:20|20594.51|20514.51|20587.96|20507.96|20594.51|20514.51|20587.96|20507.96|10
1731330150000|2024-11-11 13:02:30|20586.83|20506.83|20582.72|20502.72|20586.83|20506.83|20581.32|20501.32|10
1731330160000|2024-11-11 13:02:40|20580.68|20500.68|20576.03|20496.03|20583.6|20503.6|20576.03|20496.03|10
1731330170000|2024-11-11 13:02:50|20573.63|20493.63|20569.61|20489.61|20573.63|20493.63|20569.61|20489.61|10
1731330180000|2024-11-11 13:03:00|20568.55|20488.55|20558.5|20478.5|20568.55|20488.55|20558.38|20478.38|10
1731330190000|2024-11-11 13:03:10|20557.74|20477.74|20551.72|20471.72|20557.74|20477.74|20551.72|20471.72|10
1731330200000|2024-11-11 13:03:20|20551.12|20471.12|20537.36|20457.36|20551.12|20471.12|20537.36|20457.36|10
1731330210000|2024-11-11 13:03:30|20536.39|20456.39|20525.81|20445.81|20536.39|20456.39|20525.81|20445.81|10
1731330220000|2024-11-11 13:03:40|20525.95|20445.95|20522.32|20442.32|20526.76|20446.76|20521.92|20441.92|10
1731330230000|2024-11-11 13:03:50|20521.43|20441.43|20516.57|20436.57|20521.57|20441.57|20516.57|20436.57|10
1731330240000|2024-11-11 13:04:00|20515.45|20435.45|20516.19|20436.19|20518.28|20438.28|20514.58|20434.58|10
1731330250000|2024-11-11 13:04:10|20517.63|20437.63|20517.79|20437.79|20517.83|20437.83|20516.03|20436.03|10
1731330260000|2024-11-11 13:04:20|20514.98|20434.98|20512.69|20432.69|20514.98|20434.98|20511.94|20431.94|10
1731330270000|2024-11-11 13:04:30|20511.4|20431.4|20508.59|20428.59|20512.03|20432.03|20508.59|20428.59|10
1731330280000|2024-11-11 13:04:40|20508.77|20428.77|20504.69|20424.69|20509.15|20429.15|20504.69|20424.69|10
1731330290000|2024-11-11 13:04:50|20503.96|20423.96|20505.88|20425.88|20505.88|20425.88|20501.8|20421.8|10
1731330300000|2024-11-11 13:05:00|20505.76|20425.76|20499.54|20419.54|20505.76|20425.76|20499.54|20419.54|10
1731330310000|2024-11-11 13:05:10|20499.02|20419.02|20502.5|20422.5|20504.41|20424.41|20499.02|20419.02|10
1731330320000|2024-11-11 13:05:20|20501.12|20421.12|20498.81|20418.81|20501.64|20421.64|20498.81|20418.81|10
1731330330000|2024-11-11 13:05:30|20497|20417|20492.75|20412.75|20497|20417|20490|20410|10
1731330340000|2024-11-11 13:05:40|20492.79|20412.79|20494.28|20414.28|20494.28|20414.28|20490.35|20410.35|9
1731330350000|2024-11-11 13:05:50|20491.78|20411.78|20491.71|20411.71|20492.81|20412.81|20490.93|20410.93|10
1731330360000|2024-11-11 13:06:00|20490.85|20410.85|20488.8|20408.8|20492.02|20412.02|20488.8|20408.8|10
1731330370000|2024-11-11 13:06:10|20487.96|20407.96|20488.87|20408.87|20488.87|20408.87|20484.24|20404.24|10
1731330380000|2024-11-11 13:06:20|20492.77|20412.77|20512.14|20432.14|20512.14|20432.14|20492.77|20412.77|10
1731330390000|2024-11-11 13:06:30|20512.47|20432.47|20514.73|20434.73|20514.73|20434.73|20511.05|20431.05|10
1731330400000|2024-11-11 13:06:40|20513.97|20433.97|20509.77|20429.77|20513.97|20433.97|20508.78|20428.78|10
1731330410000|2024-11-11 13:06:50|20510.74|20430.74|20505.81|20425.81|20512.54|20432.54|20505.81|20425.81|10
1731330420000|2024-11-11 13:07:00|20505.72|20425.72|20494.18|20414.18|20505.72|20425.72|20494.18|20414.18|10
1731330430000|2024-11-11 13:07:10|20493.98|20413.98|20491.36|20411.36|20493.98|20413.98|20490.86|20410.86|10
1731330440000|2024-11-11 13:07:20|20491.05|20411.05|20497.09|20417.09|20497.09|20417.09|20490.56|20410.56|10
1731330450000|2024-11-11 13:07:30|20497.29|20417.29|20496.08|20416.08|20497.85|20417.85|20494.4|20414.4|10
1731330460000|2024-11-11 13:07:40|20493.79|20413.79|20486.87|20406.87|20494.75|20414.75|20484.85|20404.85|10
1731330470000|2024-11-11 13:07:50|20486.46|20406.46|20488.72|20408.72|20489.1|20409.1|20486.46|20406.46|10
1731330480000|2024-11-11 13:08:00|20490.08|20410.08|20496.89|20416.89|20499.1|20419.1|20490.08|20410.08|10
1731330490000|2024-11-11 13:08:10|20497.68|20417.68|20499.46|20419.46|20500.1|20420.1|20497.36|20417.36|10
1731330500000|2024-11-11 13:08:20|20499.33|20419.33|20501.87|20421.87|20502.15|20422.15|20498.76|20418.76|10
1731330510000|2024-11-11 13:08:30|20500.86|20420.86|20506.98|20426.98|20506.98|20426.98|20500.86|20420.86|10
1731330520000|2024-11-11 13:08:40|20507.36|20427.36|20513.66|20433.66|20514.6|20434.6|20507.36|20427.36|10
1731330530000|2024-11-11 13:08:50|20513.55|20433.55|20512.97|20432.97|20515.44|20435.44|20512.86|20432.86|9
1731330540000|2024-11-11 13:09:00|20512.69|20432.69|20515.29|20435.29|20515.29|20435.29|20509.42|20429.42|10
1731330550000|2024-11-11 13:09:10|20515.71|20435.71|20524.62|20444.62|20524.62|20444.62|20515.71|20435.71|10
1731330560000|2024-11-11 13:09:20|20523.7|20443.7|20528.36|20448.36|20529.83|20449.83|20523.7|20443.7|10
1731330570000|2024-11-11 13:09:30|20527.6|20447.6|20526.46|20446.46|20528.15|20448.15|20526.46|20446.46|10
1731330580000|2024-11-11 13:09:40|20532.29|20452.29|20529.61|20449.61|20533.98|20453.98|20529.61|20449.61|10
1731330590000|2024-11-11 13:09:50|20526.68|20446.68|20524.2|20444.2|20526.87|20446.87|20524.2|20444.2|10
1731330600000|2024-11-11 13:10:00|20523.07|20443.07|20520.6|20440.6|20525.14|20445.14|20520.6|20440.6|10
1731330610000|2024-11-11 13:10:10|20521.24|20441.24|20519.88|20439.88|20521.24|20441.24|20515.54|20435.54|10
1731330620000|2024-11-11 13:10:20|20520.33|20440.33|20520.46|20440.46|20525.41|20445.41|20520.33|20440.33|10
1731330630000|2024-11-11 13:10:30|20520.92|20440.92|20522.3|20442.3|20522.75|20442.75|20520.72|20440.72|10
1731330640000|2024-11-11 13:10:40|20522.55|20442.55|20520.64|20440.64|20524.01|20444.01|20520.57|20440.57|10
1731330650000|2024-11-11 13:10:50|20519.69|20439.69|20512.14|20432.14|20519.69|20439.69|20512.07|20432.07|10
1731330660000|2024-11-11 13:11:00|20511.77|20431.77|20506.2|20426.2|20511.77|20431.77|20506.2|20426.2|10
1731330670000|2024-11-11 13:11:10|20506.01|20426.01|20499.61|20419.61|20506.58|20426.58|20499.61|20419.61|10
1731330680000|2024-11-11 13:11:20|20499.23|20419.23|20495.5|20415.5|20500.1|20420.1|20495.5|20415.5|10
1731330690000|2024-11-11 13:11:30|20494.59|20414.59|20487.86|20407.86|20494.59|20414.59|20487.86|20407.86|10
1731330700000|2024-11-11 13:11:40|20487.62|20407.62|20454.51|20374.51|20488.02|20408.02|20454.51|20374.51|10
1731330710000|2024-11-11 13:11:50|20454.64|20374.64|20432.43|20352.43|20454.64|20374.64|20430.39|20350.39|10
1731330720000|2024-11-11 13:12:00|20432.79|20352.79|20441.43|20361.43|20441.43|20361.43|20432.17|20352.17|10
1731330730000|2024-11-11 13:12:10|20440.28|20360.28|20449.01|20369.01|20451.05|20371.05|20440.28|20360.28|10
1731330740000|2024-11-11 13:12:20|20447.69|20367.69|20443.27|20363.27|20448.21|20368.21|20443.27|20363.27|10
1731330750000|2024-11-11 13:12:30|20442.19|20362.19|20446.14|20366.14|20446.14|20366.14|20442.19|20362.19|10
1731330760000|2024-11-11 13:12:40|20445.43|20365.43|20442.78|20362.78|20448.22|20368.22|20442.78|20362.78|10
1731330770000|2024-11-11 13:12:50|20442.67|20362.67|20444.16|20364.16|20444.16|20364.16|20442.55|20362.55|10
1731330780000|2024-11-11 13:13:00|20444.61|20364.61|20442.43|20362.43|20451.56|20371.56|20442.43|20362.43|10
1731330790000|2024-11-11 13:13:10|20442.18|20362.18|20444.56|20364.56|20444.86|20364.86|20442.18|20362.18|10
1731330800000|2024-11-11 13:13:20|20445.17|20365.17|20449.84|20369.84|20449.84|20369.84|20445.17|20365.17|10
1731330810000|2024-11-11 13:13:30|20449.24|20369.24|20444.88|20364.88|20449.24|20369.24|20444.88|20364.88|10
1731330820000|2024-11-11 13:13:40|20442.6|20362.6|20441.14|20361.14|20443.16|20363.16|20441.14|20361.14|10
1731330830000|2024-11-11 13:13:50|20440.13|20360.13|20434.59|20354.59|20440.13|20360.13|20433.55|20353.55|10
1731330840000|2024-11-11 13:14:00|20434.08|20354.08|20423.95|20343.95|20436.67|20356.67|20423.95|20343.95|10
1731330850000|2024-11-11 13:14:10|20421.84|20341.84|20415.5|20335.5|20421.84|20341.84|20415.5|20335.5|10
1731330860000|2024-11-11 13:14:20|20414.57|20334.57|20415.91|20335.91|20416.72|20336.72|20414.49|20334.49|10
1731330870000|2024-11-11 13:14:30|20416.18|20336.18|20419.73|20339.73|20422.19|20342.19|20415.6|20335.6|10
1731330880000|2024-11-11 13:14:40|20420.04|20340.04|20419.2|20339.2|20422.12|20342.12|20419.2|20339.2|10
1731330890000|2024-11-11 13:14:50|20419.31|20339.31|20424.19|20344.19|20424.19|20344.19|20419.31|20339.31|10
1731330900000|2024-11-11 13:15:00|20424.59|20344.59|20421.43|20341.43|20426.4|20346.4|20420.77|20340.77|10
1731330910000|2024-11-11 13:15:10|20420.73|20340.73|20430.01|20350.01|20430.01|20350.01|20420.71|20340.71|10
1731330920000|2024-11-11 13:15:20|20430.65|20350.65|20435.78|20355.78|20435.78|20355.78|20430.65|20350.65|10
1731330930000|2024-11-11 13:15:30|20435.9|20355.9|20435.87|20355.87|20435.99|20355.99|20434.9|20354.9|10
1731330940000|2024-11-11 13:15:40|20435.56|20355.56|20436.16|20356.16|20436.47|20356.47|20435.32|20355.32|9
1731330950000|2024-11-11 13:15:50|20436.77|20356.77|20444.56|20364.56|20444.56|20364.56|20436.77|20356.77|10
1731330960000|2024-11-11 13:16:00|20444.8|20364.8|20435.9|20355.9|20444.8|20364.8|20435.9|20355.9|10
1731330970000|2024-11-11 13:16:10|20436.43|20356.43|20429.93|20349.93|20436.43|20356.43|20428.73|20348.73|10
1731330980000|2024-11-11 13:16:20|20428.13|20348.13|20416.85|20336.85|20428.13|20348.13|20416.85|20336.85|10
1731330990000|2024-11-11 13:16:30|20415.29|20335.29|20411.26|20331.26|20415.29|20335.29|20411.26|20331.26|10
1731331000000|2024-11-11 13:16:40|20410.55|20330.55|20404.86|20324.86|20410.55|20330.55|20404.86|20324.86|10
1731331010000|2024-11-11 13:16:50|20405.06|20325.06|20407|20327|20407.81|20327.81|20404.44|20324.44|10
1731331020000|2024-11-11 13:17:00|20407.9|20327.9|20410.43|20330.43|20410.43|20330.43|20407.61|20327.61|10
1731331030000|2024-11-11 13:17:10|20411.17|20331.17|20409.26|20329.26|20412.05|20332.05|20409.26|20329.26|9
1731331040000|2024-11-11 13:17:20|20408.77|20328.77|20392.96|20312.96|20409.16|20329.16|20392.41|20312.41|10
1731331050000|2024-11-11 13:17:30|20393.58|20313.58|20396.01|20316.01|20397.87|20317.87|20393.58|20313.58|10
1731331060000|2024-11-11 13:17:40|20395.89|20315.89|20398.61|20318.61|20402.17|20322.17|20395.89|20315.89|10
1731331070000|2024-11-11 13:17:50|20398.52|20318.52|20403.77|20323.77|20403.77|20323.77|20398.52|20318.52|10
1731331080000|2024-11-11 13:18:00|20402.55|20322.55|20407.59|20327.59|20408.5|20328.5|20402.55|20322.55|10
1731331090000|2024-11-11 13:18:10|20406.23|20326.23|20408.21|20328.21|20408.21|20328.21|20406.22|20326.22|9
1731331100000|2024-11-11 13:18:20|20408.83|20328.83|20428.83|20348.83|20428.83|20348.83|20408.83|20328.83|10
1731331110000|2024-11-11 13:18:30|20430.46|20350.46|20433.14|20353.14|20435.04|20355.04|20430.46|20350.46|10
1731331120000|2024-11-11 13:18:40|20432.7|20352.7|20435.25|20355.25|20435.25|20355.25|20429.73|20349.73|10
1731331130000|2024-11-11 13:18:50|20433.36|20353.36|20433.31|20353.31|20433.55|20353.55|20431.12|20351.12|10
1731331140000|2024-11-11 13:19:00|20432.4|20352.4|20443.02|20363.02|20443.02|20363.02|20432.4|20352.4|10
1731331150000|2024-11-11 13:19:10|20441.34|20361.34|20436.27|20356.27|20441.34|20361.34|20436.27|20356.27|10
1731331160000|2024-11-11 13:19:20|20434.48|20354.48|20431.94|20351.94|20435.11|20355.11|20431.17|20351.17|10
1731331170000|2024-11-11 13:19:30|20431.69|20351.69|20427.71|20347.71|20431.73|20351.73|20427.71|20347.71|10
1731331180000|2024-11-11 13:19:40|20427.46|20347.46|20431.96|20351.96|20432.37|20352.37|20427.46|20347.46|10
1731331190000|2024-11-11 13:19:50|20432.24|20352.24|20432.41|20352.41|20432.82|20352.82|20431.55|20351.55|10
1731331200000|2024-11-11 13:20:00|20432.31|20352.31|20440.59|20360.59|20440.63|20360.63|20432.31|20352.31|10
1731331210000|2024-11-11 13:20:10|20442.31|20362.31|20447.46|20367.46|20447.46|20367.46|20441.52|20361.52|9
1731331220000|2024-11-11 13:20:20|20448.59|20368.59|20456.98|20376.98|20456.98|20376.98|20448.59|20368.59|10
1731331230000|2024-11-11 13:20:30|20457.7|20377.7|20462.2|20382.2|20462.2|20382.2|20457.7|20377.7|10
1731331240000|2024-11-11 13:20:40|20462.55|20382.55|20465.95|20385.95|20465.95|20385.95|20462.44|20382.44|10
1731331250000|2024-11-11 13:20:50|20467.18|20387.18|20470.26|20390.26|20471.69|20391.69|20467.18|20387.18|10
1731331260000|2024-11-11 13:21:00|20470.24|20390.24|20462.82|20382.82|20470.24|20390.24|20462.82|20382.82|10
1731331270000|2024-11-11 13:21:10|20461.18|20381.18|20457.03|20377.03|20461.18|20381.18|20455.97|20375.97|10
1731331280000|2024-11-11 13:21:20|20455.79|20375.79|20455.21|20375.21|20457.44|20377.44|20453.17|20373.17|10
1731331290000|2024-11-11 13:21:30|20455.1|20375.1|20459.53|20379.53|20459.53|20379.53|20455.1|20375.1|10
1731331300000|2024-11-11 13:21:40|20460.37|20380.37|20466.9|20386.9|20466.95|20386.95|20460.37|20380.37|10
1731331310000|2024-11-11 13:21:50|20468.07|20388.07|20469.57|20389.57|20470|20390|20468.07|20388.07|9
1731331320000|2024-11-11 13:22:00|20469.64|20389.64|20466.65|20386.65|20470.43|20390.43|20466.65|20386.65|10
1731331330000|2024-11-11 13:22:10|20469.54|20389.54|20473.72|20393.72|20473.72|20393.72|20469.44|20389.44|10
1731331340000|2024-11-11 13:22:20|20473.94|20393.94|20471.95|20391.95|20474.13|20394.13|20471.95|20391.95|10
1731331350000|2024-11-11 13:22:30|20471.49|20391.49|20467.47|20387.47|20471.49|20391.49|20467.47|20387.47|10
1731331360000|2024-11-11 13:22:40|20467.15|20387.15|20472.18|20392.18|20472.18|20392.18|20467.15|20387.15|10
1731331370000|2024-11-11 13:22:50|20472.67|20392.67|20470.9|20390.9|20472.67|20392.67|20469.74|20389.74|10
1731331380000|2024-11-11 13:23:00|20470.31|20390.31|20471.81|20391.81|20471.81|20391.81|20468.3|20388.3|10
1731331390000|2024-11-11 13:23:10|20471.66|20391.66|20475.53|20395.53|20476.08|20396.08|20471.66|20391.66|10
1731331400000|2024-11-11 13:23:20|20476.51|20396.51|20473.73|20393.73|20477.09|20397.09|20473.73|20393.73|10
1731331410000|2024-11-11 13:23:30|20473.23|20393.23|20473|20393|20473.78|20393.78|20471.23|20391.23|8
1731331420000|2024-11-11 13:23:40|20473.85|20393.85|20474.76|20394.76|20474.88|20394.88|20473.46|20393.46|10
1731331430000|2024-11-11 13:23:50|20474.12|20394.12|20475.98|20395.98|20476.08|20396.08|20473.8|20393.8|10
1731331440000|2024-11-11 13:24:00|20477.4|20397.4|20479.09|20399.09|20479.67|20399.67|20477.4|20397.4|10
1731331450000|2024-11-11 13:24:10|20479.37|20399.37|20483.2|20403.2|20484.18|20404.18|20479.37|20399.37|10
1731331460000|2024-11-11 13:24:20|20483.64|20403.64|20485.83|20405.83|20487.76|20407.76|20483.64|20403.64|10
1731331470000|2024-11-11 13:24:30|20486.46|20406.46|20492.58|20412.58|20492.58|20412.58|20485.64|20405.64|10
1731331480000|2024-11-11 13:24:40|20492.91|20412.91|20496.93|20416.93|20498.29|20418.29|20492.91|20412.91|10
1731331490000|2024-11-11 13:24:50|20498.38|20418.38|20501.15|20421.15|20502.72|20422.72|20498.38|20418.38|10
1731331500000|2024-11-11 13:25:00|20500.74|20420.74|20497.81|20417.81|20500.74|20420.74|20496.95|20416.95|10
1731331510000|2024-11-11 13:25:10|20497.35|20417.35|20493.88|20413.88|20497.35|20417.35|20493.09|20413.09|10
1731331520000|2024-11-11 13:25:20|20493.66|20413.66|20487.38|20407.38|20493.66|20413.66|20487.21|20407.21|10
1731331530000|2024-11-11 13:25:30|20487.84|20407.84|20487.2|20407.2|20487.84|20407.84|20486.28|20406.28|10
1731331540000|2024-11-11 13:25:40|20486.74|20406.74|20485.87|20405.87|20486.81|20406.81|20485.77|20405.77|10
1731331550000|2024-11-11 13:25:50|20486.26|20406.26|20483.01|20403.01|20486.52|20406.52|20483.01|20403.01|10
1731331560000|2024-11-11 13:26:00|20483.32|20403.32|20481.92|20401.92|20483.32|20403.32|20481.32|20401.32|10
1731331570000|2024-11-11 13:26:10|20482.16|20402.16|20479.86|20399.86|20482.16|20402.16|20478.18|20398.18|10
1731331580000|2024-11-11 13:26:20|20479.73|20399.73|20479.98|20399.98|20481.75|20401.75|20478.94|20398.94|10
1731331590000|2024-11-11 13:26:30|20480.08|20400.08|20483.47|20403.47|20483.75|20403.75|20479.43|20399.43|10
1731331600000|2024-11-11 13:26:40|20484.45|20404.45|20479.42|20399.42|20484.45|20404.45|20479.03|20399.03|10
1731331610000|2024-11-11 13:26:50|20479.44|20399.44|20475.92|20395.92|20479.44|20399.44|20475.63|20395.63|10
1731331620000|2024-11-11 13:27:00|20475.53|20395.53|20479.52|20399.52|20479.52|20399.52|20475.53|20395.53|9
1731331630000|2024-11-11 13:27:10|20479.45|20399.45|20486.43|20406.43|20486.43|20406.43|20479.45|20399.45|10
1731331640000|2024-11-11 13:27:20|20487.49|20407.49|20486.81|20406.81|20488.91|20408.91|20485.63|20405.63|10
1731331650000|2024-11-11 13:27:30|20486.73|20406.73|20490.64|20410.64|20490.91|20410.91|20486.54|20406.54|10
1731331660000|2024-11-11 13:27:40|20490.45|20410.45|20488.99|20408.99|20490.73|20410.73|20488.99|20408.99|10
1731331670000|2024-11-11 13:27:50|20489.19|20409.19|20493.61|20413.61|20493.61|20413.61|20489.19|20409.19|9
1731331680000|2024-11-11 13:28:00|20494.17|20414.17|20499.57|20419.57|20499.57|20419.57|20494.17|20414.17|10
1731331690000|2024-11-11 13:28:10|20498.57|20418.57|20495.39|20415.39|20499.04|20419.04|20494.12|20414.12|10
1731331700000|2024-11-11 13:28:20|20495.37|20415.37|20496.28|20416.28|20497.82|20417.82|20495.37|20415.37|10
1731331710000|2024-11-11 13:28:30|20496.78|20416.78|20499.76|20419.76|20499.88|20419.88|20496.25|20416.25|10
1731331720000|2024-11-11 13:28:40|20501.32|20421.32|20502.36|20422.36|20502.36|20422.36|20498.16|20418.16|10
1731331730000|2024-11-11 13:28:50|20502.04|20422.04|20503.55|20423.55|20504.09|20424.09|20502.04|20422.04|10
1731331740000|2024-11-11 13:29:00|20502.9|20422.9|20499.78|20419.78|20502.9|20422.9|20499.78|20419.78|10
1731331750000|2024-11-11 13:29:10|20499.54|20419.54|20499.43|20419.43|20499.59|20419.59|20497.92|20417.92|10
1731331760000|2024-11-11 13:29:20|20500.06|20420.06|20502.12|20422.12|20502.92|20422.92|20500.06|20420.06|10
1731331770000|2024-11-11 13:29:30|20502.07|20422.07|20499.64|20419.64|20502.07|20422.07|20499.23|20419.23|9
1731331780000|2024-11-11 13:29:40|20499.46|20419.46|20499.31|20419.31|20499.46|20419.46|20498.06|20418.06|10
1731331790000|2024-11-11 13:29:50|20499.37|20419.37|20499.25|20419.25|20499.66|20419.66|20499.17|20419.17|10
1731331800000|2024-11-11 13:30:00|20498.77|20418.77|20502.73|20422.73|20502.73|20422.73|20497.16|20417.16|10
1731331810000|2024-11-11 13:30:10|20502.14|20422.14|20499.37|20419.37|20502.77|20422.77|20499.37|20419.37|10
1731331820000|2024-11-11 13:30:20|20497.83|20417.83|20496.96|20416.96|20497.83|20417.83|20494.86|20414.86|10
1731331830000|2024-11-11 13:30:30|20496.13|20416.13|20497.03|20417.03|20499.46|20419.46|20496.13|20416.13|9
1731331840000|2024-11-11 13:30:40|20498|20418|20503.56|20423.56|20504.56|20424.56|20498|20418|10
1731331850000|2024-11-11 13:30:50|20503.27|20423.27|20502.17|20422.17|20505.88|20425.88|20502.17|20422.17|10
1731331860000|2024-11-11 13:31:00|20502.63|20422.63|20496.08|20416.08|20502.91|20422.91|20496.08|20416.08|10
1731331870000|2024-11-11 13:31:10|20496.69|20416.69|20497.4|20417.4|20497.4|20417.4|20493.97|20413.97|10
1731331880000|2024-11-11 13:31:20|20497.99|20417.99|20501.34|20421.34|20501.34|20421.34|20497.95|20417.95|10
1731331890000|2024-11-11 13:31:30|20501.36|20421.36|20499.65|20419.65|20501.36|20421.36|20499.36|20419.36|10
1731331900000|2024-11-11 13:31:40|20499.69|20419.69|20500.39|20420.39|20500.39|20420.39|20498.6|20418.6|10
1731331910000|2024-11-11 13:31:50|20500.56|20420.56|20502.23|20422.23|20502.61|20422.61|20500.47|20420.47|10
1731331920000|2024-11-11 13:32:00|20502.08|20422.08|20504.45|20424.45|20504.98|20424.98|20502.08|20422.08|10
1731331930000|2024-11-11 13:32:10|20503.02|20423.02|20491.88|20411.88|20503.02|20423.02|20491.88|20411.88|10
1731331940000|2024-11-11 13:32:20|20491.56|20411.56|20487.68|20407.68|20491.56|20411.56|20487.61|20407.61|9
1731331950000|2024-11-11 13:32:30|20488.63|20408.63|20490.28|20410.28|20491.28|20411.28|20488.63|20408.63|10
1731331960000|2024-11-11 13:32:40|20490.56|20410.56|20489.25|20409.25|20491.46|20411.46|20488.8|20408.8|10
1731331970000|2024-11-11 13:32:50|20487.79|20407.79|20481.04|20401.04|20487.79|20407.79|20481.01|20401.01|10
1731331980000|2024-11-11 13:33:00|20481.44|20401.44|20473.13|20393.13|20481.5|20401.5|20473.13|20393.13|10
1731331990000|2024-11-11 13:33:10|20472.54|20392.54|20466.26|20386.26|20472.54|20392.54|20466.26|20386.26|10
1731332000000|2024-11-11 13:33:20|20465.16|20385.16|20460.7|20380.7|20466.2|20386.2|20460.7|20380.7|9
1731332010000|2024-11-11 13:33:30|20461.05|20381.05|20457.46|20377.46|20461.51|20381.51|20457.46|20377.46|10
1731332020000|2024-11-11 13:33:40|20456.92|20376.92|20454.43|20374.43|20456.92|20376.92|20453.66|20373.66|10
1731332030000|2024-11-11 13:33:50|20455.79|20375.79|20452.19|20372.19|20456.77|20376.77|20450.62|20370.62|10
1731332040000|2024-11-11 13:34:00|20453.83|20373.83|20458.62|20378.62|20458.62|20378.62|20453.77|20373.77|10
1731332050000|2024-11-11 13:34:10|20458.4|20378.4|20462.78|20382.78|20462.78|20382.78|20458.4|20378.4|10
1731332060000|2024-11-11 13:34:20|20462.58|20382.58|20465.96|20385.96|20469.79|20389.79|20462.58|20382.58|10
1731332070000|2024-11-11 13:34:30|20463.85|20383.85|20463.6|20383.6|20463.96|20383.96|20461.36|20381.36|10
1731332080000|2024-11-11 13:34:40|20463.83|20383.83|20467.85|20387.85|20467.85|20387.85|20463.83|20383.83|10
1731332090000|2024-11-11 13:34:50|20468.08|20388.08|20469.9|20389.9|20469.9|20389.9|20468.08|20388.08|10
1731332100000|2024-11-11 13:35:00|20469.85|20389.85|20463.68|20383.68|20469.85|20389.85|20463.68|20383.68|10
1731332110000|2024-11-11 13:35:10|20461.8|20381.8|20459.16|20379.16|20461.8|20381.8|20458.13|20378.13|10
1731332120000|2024-11-11 13:35:20|20458.53|20378.53|20450.25|20370.25|20458.53|20378.53|20450.25|20370.25|10
1731332130000|2024-11-11 13:35:30|20450.85|20370.85|20452.39|20372.39|20452.71|20372.71|20450.35|20370.35|10
1731332140000|2024-11-11 13:35:40|20452.48|20372.48|20455.38|20375.38|20455.38|20375.38|20452.13|20372.13|10
1731332150000|2024-11-11 13:35:50|20455.75|20375.75|20451.4|20371.4|20455.75|20375.75|20451.4|20371.4|10
1731332160000|2024-11-11 13:36:00|20450.12|20370.12|20452.4|20372.4|20452.4|20372.4|20450.12|20370.12|10
1731332170000|2024-11-11 13:36:10|20452.38|20372.38|20444.37|20364.37|20452.62|20372.62|20444.37|20364.37|10
1731332180000|2024-11-11 13:36:20|20444.24|20364.24|20439.17|20359.17|20444.49|20364.49|20438|20358|10
1731332190000|2024-11-11 13:36:30|20439.09|20359.09|20437|20357|20440.3|20360.3|20437|20357|10
1731332200000|2024-11-11 13:36:40|20436.7|20356.7|20432.04|20352.04|20436.7|20356.7|20432.04|20352.04|9
1731332210000|2024-11-11 13:36:50|20432.23|20352.23|20430.27|20350.27|20432.23|20352.23|20429.75|20349.75|10
1731332220000|2024-11-11 13:37:00|20430.35|20350.35|20427.97|20347.97|20430.55|20350.55|20427.97|20347.97|9
1731332230000|2024-11-11 13:37:10|20428.06|20348.06|20425.65|20345.65|20428.06|20348.06|20424.42|20344.42|10
1731332240000|2024-11-11 13:37:20|20425.94|20345.94|20431.24|20351.24|20431.24|20351.24|20425.94|20345.94|10
1731332250000|2024-11-11 13:37:30|20432.27|20352.27|20431.5|20351.5|20432.27|20352.27|20431.5|20351.5|10
1731332260000|2024-11-11 13:37:40|20431.45|20351.45|20433.43|20353.43|20433.43|20353.43|20431.45|20351.45|10
1731332270000|2024-11-11 13:37:50|20433.57|20353.57|20436.87|20356.87|20436.87|20356.87|20433.57|20353.57|10
1731332280000|2024-11-11 13:38:00|20437.51|20357.51|20438.04|20358.04|20439.2|20359.2|20436.47|20356.47|10
1731332290000|2024-11-11 13:38:10|20438.28|20358.28|20436.62|20356.62|20438.37|20358.37|20435.06|20355.06|10
1731332300000|2024-11-11 13:38:20|20437.58|20357.58|20430.86|20350.86|20437.58|20357.58|20430.86|20350.86|10
1731332310000|2024-11-11 13:38:30|20431.05|20351.05|20431.18|20351.18|20431.18|20351.18|20429.96|20349.96|10
1731332320000|2024-11-11 13:38:40|20431.52|20351.52|20435.92|20355.92|20436.26|20356.26|20430.73|20350.73|10
1731332330000|2024-11-11 13:38:50|20435.26|20355.26|20434.76|20354.76|20435.26|20355.26|20434.58|20354.58|9
1731332340000|2024-11-11 13:39:00|20433.9|20353.9|20434.78|20354.78|20434.78|20354.78|20433.21|20353.21|10
1731332350000|2024-11-11 13:39:10|20434.06|20354.06|20433.73|20353.73|20434.56|20354.56|20433.48|20353.48|10
1731332360000|2024-11-11 13:39:20|20433.57|20353.57|20435.68|20355.68|20435.68|20355.68|20433.57|20353.57|10
1731332370000|2024-11-11 13:39:30|20435.79|20355.79|20440.65|20360.65|20440.65|20360.65|20435.79|20355.79|10
1731332380000|2024-11-11 13:39:40|20440.72|20360.72|20440.84|20360.84|20442.52|20362.52|20440.72|20360.72|9
1731332390000|2024-11-11 13:39:50|20440.44|20360.44|20437.32|20357.32|20440.55|20360.55|20437.32|20357.32|10
1731332400000|2024-11-11 13:40:00|20436.93|20356.93|20432.92|20352.92|20437.52|20357.52|20432.92|20352.92|10
1731332410000|2024-11-11 13:40:10|20433.32|20353.32|20427.16|20347.16|20433.32|20353.32|20427.16|20347.16|10
1731332420000|2024-11-11 13:40:20|20426.59|20346.59|20425.26|20345.26|20428.6|20348.6|20425.01|20345.01|10
1731332430000|2024-11-11 13:40:30|20426.12|20346.12|20421.57|20341.57|20426.87|20346.87|20421.41|20341.41|10
1731332440000|2024-11-11 13:40:40|20421.54|20341.54|20417.05|20337.05|20421.54|20341.54|20416.31|20336.31|10
1731332450000|2024-11-11 13:40:50|20415.75|20335.75|20414.07|20334.07|20415.75|20335.75|20412.65|20332.65|10
1731332460000|2024-11-11 13:41:00|20414.03|20334.03|20414.99|20334.99|20415.56|20335.56|20413.32|20333.32|10
1731332470000|2024-11-11 13:41:10|20414.8|20334.8|20412.85|20332.85|20414.8|20334.8|20411.05|20331.05|10
1731332480000|2024-11-11 13:41:20|20413.2|20333.2|20410.05|20330.05|20413.2|20333.2|20410.05|20330.05|10
1731332490000|2024-11-11 13:41:30|20409.96|20329.96|20411.29|20331.29|20411.29|20331.29|20409.28|20329.28|10
1731332500000|2024-11-11 13:41:40|20411.68|20331.68|20408.69|20328.69|20412.16|20332.16|20408.69|20328.69|10
1731332510000|2024-11-11 13:41:50|20410.72|20330.72|20406.99|20326.99|20411.3|20331.3|20406.99|20326.99|10
1731332520000|2024-11-11 13:42:00|20406.94|20326.94|20406.2|20326.2|20407.61|20327.61|20406.2|20326.2|10
1731332530000|2024-11-11 13:42:10|20405.95|20325.95|20411.01|20331.01|20411.01|20331.01|20405.84|20325.84|10
1731332540000|2024-11-11 13:42:20|20410.83|20330.83|20419.03|20339.03|20419.03|20339.03|20410.83|20330.83|10
1731332550000|2024-11-11 13:42:30|20419.79|20339.79|20417.13|20337.13|20421.37|20341.37|20417.13|20337.13|10
1731332560000|2024-11-11 13:42:40|20415.85|20335.85|20411.99|20331.99|20415.85|20335.85|20411.13|20331.13|10
1731332570000|2024-11-11 13:42:50|20412.36|20332.36|20417.84|20337.84|20418.51|20338.51|20412.36|20332.36|10
1731332580000|2024-11-11 13:43:00|20418.14|20338.14|20418.61|20338.61|20418.61|20338.61|20414.82|20334.82|10
1731332590000|2024-11-11 13:43:10|20417.42|20337.42|20418.16|20338.16|20418.67|20338.67|20417.27|20337.27|10
1731332600000|2024-11-11 13:43:20|20419.71|20339.71|20413.11|20333.11|20420.29|20340.29|20413.11|20333.11|10
1731332610000|2024-11-11 13:43:30|20412.93|20332.93|20408.71|20328.71|20412.93|20332.93|20408.71|20328.71|10
1731332620000|2024-11-11 13:43:40|20408.58|20328.58|20407.49|20327.49|20408.58|20328.58|20406.47|20326.47|10
1731332630000|2024-11-11 13:43:50|20408.01|20328.01|20414.76|20334.76|20414.76|20334.76|20408.01|20328.01|10
1731332640000|2024-11-11 13:44:00|20414.24|20334.24|20413.31|20333.31|20414.43|20334.43|20411.85|20331.85|9
1731332650000|2024-11-11 13:44:10|20413.26|20333.26|20411.6|20331.6|20413.92|20333.92|20411.6|20331.6|10
1731332660000|2024-11-11 13:44:20|20411.64|20331.64|20407.47|20327.47|20411.64|20331.64|20407.18|20327.18|10
1731332670000|2024-11-11 13:44:30|20408.63|20328.63|20409.02|20329.02|20409.02|20329.02|20408.43|20328.43|10
1731332680000|2024-11-11 13:44:40|20409.57|20329.57|20408.75|20328.75|20409.72|20329.72|20408.36|20328.36|10
1731332690000|2024-11-11 13:44:50|20408.73|20328.73|20408.46|20328.46|20409.04|20329.04|20407.96|20327.96|10
1731332700000|2024-11-11 13:45:00|20408.53|20328.53|20406.27|20326.27|20408.53|20328.53|20405.65|20325.65|10
1731332710000|2024-11-11 13:45:10|20405.78|20325.78|20407.4|20327.4|20407.4|20327.4|20404.78|20324.78|10
1731332720000|2024-11-11 13:45:20|20407.24|20327.24|20411.92|20331.92|20411.92|20331.92|20407.24|20327.24|10
1731332730000|2024-11-11 13:45:30|20412.18|20332.18|20413.32|20333.32|20413.32|20333.32|20411.37|20331.37|9
1731332740000|2024-11-11 13:45:40|20412.2|20332.2|20409.19|20329.19|20413.59|20333.59|20409.19|20329.19|10
1731332750000|2024-11-11 13:45:50|20407.39|20327.39|20393.68|20313.68|20407.39|20327.39|20393.68|20313.68|10
1731332760000|2024-11-11 13:46:00|20393.69|20313.69|20398.98|20318.98|20398.98|20318.98|20393.69|20313.69|10
1731332770000|2024-11-11 13:46:10|20399.71|20319.71|20413.36|20333.36|20413.36|20333.36|20399.71|20319.71|10
1731332780000|2024-11-11 13:46:20|20411.43|20331.43|20420.08|20340.08|20420.21|20340.21|20410.8|20330.8|10
1731332790000|2024-11-11 13:46:30|20419.05|20339.05|20416.51|20336.51|20419.05|20339.05|20415.65|20335.65|10
1731332800000|2024-11-11 13:46:40|20416.36|20336.36|20419.32|20339.32|20419.32|20339.32|20416.36|20336.36|10
1731332810000|2024-11-11 13:46:50|20419.76|20339.76|20419.91|20339.91|20421.43|20341.43|20419.76|20339.76|10
1731332820000|2024-11-11 13:47:00|20421.09|20341.09|20427.75|20347.75|20427.75|20347.75|20420.81|20340.81|10
1731332830000|2024-11-11 13:47:10|20427.78|20347.78|20432.36|20352.36|20432.36|20352.36|20426.1|20346.1|10
1731332840000|2024-11-11 13:47:20|20433.29|20353.29|20440.02|20360.02|20440.02|20360.02|20433.29|20353.29|10
1731332850000|2024-11-11 13:47:30|20439.62|20359.62|20440.56|20360.56|20440.56|20360.56|20438.48|20358.48|10
1731332860000|2024-11-11 13:47:40|20439.62|20359.62|20438.47|20358.47|20439.62|20359.62|20438.26|20358.26|10
1731332870000|2024-11-11 13:47:50|20437.46|20357.46|20434.4|20354.4|20437.46|20357.46|20434.31|20354.31|9
1731332880000|2024-11-11 13:48:00|20433.73|20353.73|20436.58|20356.58|20436.72|20356.72|20433.72|20353.72|10
1731332890000|2024-11-11 13:48:10|20436.66|20356.66|20436.5|20356.5|20437.18|20357.18|20435.74|20355.74|10
1731332900000|2024-11-11 13:48:20|20435.49|20355.49|20432.61|20352.61|20435.52|20355.52|20430.84|20350.84|10
1731332910000|2024-11-11 13:48:30|20432.59|20352.59|20434.81|20354.81|20434.82|20354.82|20432.37|20352.37|10
1731332920000|2024-11-11 13:48:40|20435.47|20355.47|20427.64|20347.64|20435.47|20355.47|20427.64|20347.64|9
1731332930000|2024-11-11 13:48:50|20427.21|20347.21|20430.05|20350.05|20430.21|20350.21|20426.62|20346.62|10
1731332940000|2024-11-11 13:49:00|20430.1|20350.1|20437.82|20357.82|20438.56|20358.56|20430.1|20350.1|10
1731332950000|2024-11-11 13:49:10|20438.06|20358.06|20436.85|20356.85|20438.06|20358.06|20435.93|20355.93|10
1731332960000|2024-11-11 13:49:20|20436.46|20356.46|20435.24|20355.24|20437.35|20357.35|20435.24|20355.24|10
1731332970000|2024-11-11 13:49:30|20435.42|20355.42|20437.55|20357.55|20438.24|20358.24|20435.42|20355.42|10
1731332980000|2024-11-11 13:49:40|20437.33|20357.33|20436.81|20356.81|20438.02|20358.02|20436.78|20356.78|10
1731332990000|2024-11-11 13:49:50|20438.13|20358.13|20442.21|20362.21|20442.21|20362.21|20438.13|20358.13|10
1731333000000|2024-11-11 13:50:00|20443.19|20363.19|20445.04|20365.04|20445.37|20365.37|20443.19|20363.19|10
1731333010000|2024-11-11 13:50:10|20446.18|20366.18|20443.05|20363.05|20446.18|20366.18|20442.83|20362.83|10
1731333020000|2024-11-11 13:50:20|20442.18|20362.18|20446|20366|20446|20366|20442.18|20362.18|10
1731333030000|2024-11-11 13:50:30|20447.77|20367.77|20454.93|20374.93|20454.93|20374.93|20447.77|20367.77|10
1731333040000|2024-11-11 13:50:40|20455.92|20375.92|20457.13|20377.13|20458.29|20378.29|20455.29|20375.29|10
1731333050000|2024-11-11 13:50:50|20456.75|20376.75|20463.66|20383.66|20463.66|20383.66|20456.71|20376.71|10
1731333060000|2024-11-11 13:51:00|20464.79|20384.79|20467.87|20387.87|20467.87|20387.87|20464.14|20384.14|10
1731333070000|2024-11-11 13:51:10|20469.34|20389.34|20475.14|20395.14|20475.14|20395.14|20469.34|20389.34|10
1731333080000|2024-11-11 13:51:20|20475.41|20395.41|20475.64|20395.64|20476.72|20396.72|20475.41|20395.41|10
1731333090000|2024-11-11 13:51:30|20475.21|20395.21|20477.5|20397.5|20477.65|20397.65|20474.89|20394.89|10
1731333100000|2024-11-11 13:51:40|20477.32|20397.32|20480.63|20400.63|20480.63|20400.63|20477.32|20397.32|10
1731333110000|2024-11-11 13:51:50|20481.11|20401.11|20483.1|20403.1|20483.1|20403.1|20479.94|20399.94|9
1731333120000|2024-11-11 13:52:00|20482.74|20402.74|20482.57|20402.57|20483.07|20403.07|20481.54|20401.54|10
1731333130000|2024-11-11 13:52:10|20482.68|20402.68|20481.42|20401.42|20482.68|20402.68|20479.79|20399.79|10
1731333140000|2024-11-11 13:52:20|20482.5|20402.5|20483.87|20403.87|20483.87|20403.87|20482.5|20402.5|10
1731333150000|2024-11-11 13:52:30|20483.55|20403.55|20481.96|20401.96|20483.55|20403.55|20481.96|20401.96|10
1731333160000|2024-11-11 13:52:40|20482.23|20402.23|20483.37|20403.37|20483.96|20403.96|20482.23|20402.23|10
1731333170000|2024-11-11 13:52:50|20482.08|20402.08|20480.15|20400.15|20482.08|20402.08|20479.75|20399.75|10
1731333180000|2024-11-11 13:53:00|20480.08|20400.08|20479.03|20399.03|20480.35|20400.35|20479.03|20399.03|10
1731333190000|2024-11-11 13:53:10|20478.21|20398.21|20473.9|20393.9|20478.21|20398.21|20473.9|20393.9|10
1731333200000|2024-11-11 13:53:20|20473.86|20393.86|20475.86|20395.86|20475.86|20395.86|20472.92|20392.92|9
1731333210000|2024-11-11 13:53:30|20475.48|20395.48|20474.5|20394.5|20475.71|20395.71|20474.5|20394.5|10
1731333220000|2024-11-11 13:53:40|20473.77|20393.77|20471.55|20391.55|20474.06|20394.06|20471.55|20391.55|10
1731333230000|2024-11-11 13:53:50|20471.48|20391.48|20468.86|20388.86|20471.48|20391.48|20468.86|20388.86|10
1731333240000|2024-11-11 13:54:00|20468.98|20388.98|20465.25|20385.25|20468.98|20388.98|20464.49|20384.49|10
1731333250000|2024-11-11 13:54:10|20464.44|20384.44|20465.26|20385.26|20465.26|20385.26|20461.96|20381.96|10
1731333260000|2024-11-11 13:54:20|20466.15|20386.15|20465.38|20385.38|20466.55|20386.55|20464.66|20384.66|10
1731333270000|2024-11-11 13:54:30|20465.01|20385.01|20463.55|20383.55|20465.01|20385.01|20462.53|20382.53|10
1731333280000|2024-11-11 13:54:40|20463.41|20383.41|20463.61|20383.61|20463.61|20383.61|20462.09|20382.09|9
1731333290000|2024-11-11 13:54:50|20463.36|20383.36|20464.14|20384.14|20464.86|20384.86|20463.25|20383.25|10
1731333300000|2024-11-11 13:55:00|20464.2|20384.2|20465.23|20385.23|20465.33|20385.33|20463.92|20383.92|10
1731333310000|2024-11-11 13:55:10|20465.55|20385.55|20466.73|20386.73|20466.73|20386.73|20465.42|20385.42|10
1731333320000|2024-11-11 13:55:20|20466.84|20386.84|20466.99|20386.99|20466.99|20386.99|20466.43|20386.43|10
1731333330000|2024-11-11 13:55:30|20466.88|20386.88|20462.85|20382.85|20467.32|20387.32|20462.85|20382.85|10
1731333340000|2024-11-11 13:55:40|20461.3|20381.3|20457.2|20377.2|20461.3|20381.3|20457.2|20377.2|10
1731333350000|2024-11-11 13:55:50|20456.44|20376.44|20437.66|20357.66|20456.44|20376.44|20437.66|20357.66|10
1731333360000|2024-11-11 13:56:00|20437.77|20357.77|20440.47|20360.47|20440.47|20360.47|20437.7|20357.7|10
1731333370000|2024-11-11 13:56:10|20440.49|20360.49|20444.15|20364.15|20444.36|20364.36|20440.49|20360.49|10
1731333380000|2024-11-11 13:56:20|20444.23|20364.23|20445.02|20365.02|20445.29|20365.29|20443.9|20363.9|10
1731333390000|2024-11-11 13:56:30|20445.16|20365.16|20456.43|20376.43|20456.43|20376.43|20445.16|20365.16|10
1731333400000|2024-11-11 13:56:40|20456.78|20376.78|20457.42|20377.42|20458.18|20378.18|20455.88|20375.88|10
1731333410000|2024-11-11 13:56:50|20458.75|20378.75|20459.89|20379.89|20459.89|20379.89|20458.44|20378.44|10
1731333420000|2024-11-11 13:57:00|20460.12|20380.12|20465.74|20385.74|20465.98|20385.98|20460.12|20380.12|10
1731333430000|2024-11-11 13:57:10|20465.65|20385.65|20463.63|20383.63|20465.65|20385.65|20462.53|20382.53|9
1731333440000|2024-11-11 13:57:20|20464.23|20384.23|20466.77|20386.77|20466.77|20386.77|20464.23|20384.23|10
1731333450000|2024-11-11 13:57:30|20466.82|20386.82|20468.43|20388.43|20469.29|20389.29|20466.08|20386.08|10
1731333460000|2024-11-11 13:57:40|20468.45|20388.45|20473.73|20393.73|20473.78|20393.78|20468.45|20388.45|10
1731333470000|2024-11-11 13:57:50|20473.48|20393.48|20473.46|20393.46|20474.27|20394.27|20473.29|20393.29|10
1731333480000|2024-11-11 13:58:00|20473.19|20393.19|20471.61|20391.61|20473.19|20393.19|20470.76|20390.76|10
1731333490000|2024-11-11 13:58:10|20471.66|20391.66|20474.41|20394.41|20474.41|20394.41|20469.89|20389.89|10
1731333500000|2024-11-11 13:58:20|20474.33|20394.33|20473.78|20393.78|20475.65|20395.65|20473.34|20393.34|10
1731333510000|2024-11-11 13:58:30|20473.03|20393.03|20475.36|20395.36|20475.36|20395.36|20473.03|20393.03|10
1731333520000|2024-11-11 13:58:40|20474.89|20394.89|20478.35|20398.35|20478.35|20398.35|20474.8|20394.8|10
1731333530000|2024-11-11 13:58:50|20478.34|20398.34|20481.41|20401.41|20481.41|20401.41|20478.34|20398.34|10
1731333540000|2024-11-11 13:59:00|20481.16|20401.16|20478.11|20398.11|20481.26|20401.26|20478.11|20398.11|10
1731333550000|2024-11-11 13:59:10|20477.45|20397.45|20478.32|20398.32|20478.32|20398.32|20476.54|20396.54|10
1731333560000|2024-11-11 13:59:20|20478.26|20398.26|20475.93|20395.93|20478.26|20398.26|20475.56|20395.56|10
1731333570000|2024-11-11 13:59:30|20475.94|20395.94|20473.62|20393.62|20475.94|20395.94|20473.62|20393.62|10
1731333580000|2024-11-11 13:59:40|20473.55|20393.55|20473.62|20393.62|20473.62|20393.62|20472.73|20392.73|10
1731333590000|2024-11-11 13:59:50|20473.45|20393.45|20474.09|20394.09|20474.9|20394.9|20473.41|20393.41|10
1731333600000|2024-11-11 14:00:00|20474.48|20394.48|20473.58|20393.58|20474.58|20394.58|20472.81|20392.81|10
1731333610000|2024-11-11 14:00:10|20473.51|20393.51|20479.53|20399.53|20479.53|20399.53|20473.12|20393.12|10
1731333620000|2024-11-11 14:00:20|20478.69|20398.69|20481.66|20401.66|20481.66|20401.66|20478.69|20398.69|10
1731333630000|2024-11-11 14:00:30|20481.8|20401.8|20488.7|20408.7|20488.7|20408.7|20481.68|20401.68|10
1731333640000|2024-11-11 14:00:40|20488.78|20408.78|20491.83|20411.83|20491.83|20411.83|20488.68|20408.68|10
1731333650000|2024-11-11 14:00:50|20491.73|20411.73|20487.14|20407.14|20491.73|20411.73|20486.77|20406.77|10
1731333660000|2024-11-11 14:01:00|20487.7|20407.7|20487.28|20407.28|20488.01|20408.01|20487.04|20407.04|10
1731333670000|2024-11-11 14:01:10|20487.09|20407.09|20491.25|20411.25|20491.25|20411.25|20485.78|20405.78|10
1731333680000|2024-11-11 14:01:20|20494.71|20414.71|20499.38|20419.38|20499.5|20419.5|20494.71|20414.71|10
1731333690000|2024-11-11 14:01:30|20499.17|20419.17|20503.67|20423.67|20503.67|20423.67|20499.17|20419.17|10
1731333700000|2024-11-11 14:01:40|20503.48|20423.48|20503.66|20423.66|20504.47|20424.47|20503.23|20423.23|10
1731333710000|2024-11-11 14:01:50|20505.48|20425.48|20506.24|20426.24|20507.72|20427.72|20505.48|20425.48|10
1731333720000|2024-11-11 14:02:00|20506.41|20426.41|20511.02|20431.02|20512.39|20432.39|20506.41|20426.41|10
1731333730000|2024-11-11 14:02:10|20511.63|20431.63|20512.39|20432.39|20512.69|20432.69|20510.66|20430.66|10
1731333740000|2024-11-11 14:02:20|20511.2|20431.2|20511.49|20431.49|20513.16|20433.16|20511.15|20431.15|10
1731333750000|2024-11-11 14:02:30|20513.2|20433.2|20517.56|20437.56|20517.56|20437.56|20513.2|20433.2|10
1731333760000|2024-11-11 14:02:40|20517.39|20437.39|20518.07|20438.07|20520.34|20440.34|20517.39|20437.39|10
1731333770000|2024-11-11 14:02:50|20517.48|20437.48|20518.61|20438.61|20518.76|20438.76|20517.48|20437.48|10
1731333780000|2024-11-11 14:03:00|20518.41|20438.41|20519.46|20439.46|20520.88|20440.88|20518.41|20438.41|9
1731333790000|2024-11-11 14:03:10|20519.26|20439.26|20520.56|20440.56|20520.56|20440.56|20519.26|20439.26|9
1731333800000|2024-11-11 14:03:20|20520.69|20440.69|20522.88|20442.88|20523.12|20443.12|20520.69|20440.69|10
1731333810000|2024-11-11 14:03:30|20523.25|20443.25|20535.37|20455.37|20535.37|20455.37|20523.25|20443.25|10
1731333820000|2024-11-11 14:03:40|20535.6|20455.6|20542.83|20462.83|20542.83|20462.83|20535.6|20455.6|10
1731333830000|2024-11-11 14:03:50|20542.85|20462.85|20547.19|20467.19|20547.19|20467.19|20542.85|20462.85|10
1731333840000|2024-11-11 14:04:00|20547.99|20467.99|20552.18|20472.18|20552.18|20472.18|20547.99|20467.99|10
1731333850000|2024-11-11 14:04:10|20553|20473|20563.46|20483.46|20563.46|20483.46|20553|20473|10
1731333860000|2024-11-11 14:04:20|20566.43|20486.43|20565.56|20485.56|20568.08|20488.08|20565.56|20485.56|10
1731333870000|2024-11-11 14:04:30|20566.05|20486.05|20571.98|20491.98|20572.2|20492.2|20566.05|20486.05|10
1731333880000|2024-11-11 14:04:40|20571.88|20491.88|20580.95|20500.95|20580.95|20500.95|20571.86|20491.86|10
1731333890000|2024-11-11 14:04:50|20581.57|20501.57|20581.45|20501.45|20581.91|20501.91|20580.27|20500.27|10
1731333900000|2024-11-11 14:05:00|20580.79|20500.79|20590.69|20510.69|20591.44|20511.44|20580.79|20500.79|10
1731333910000|2024-11-11 14:05:10|20590.63|20510.63|20595.1|20515.1|20595.1|20515.1|20590.63|20510.63|10
1731333920000|2024-11-11 14:05:20|20595.7|20515.7|20597.14|20517.14|20597.14|20517.14|20594.42|20514.42|10
1731333930000|2024-11-11 14:05:30|20596.63|20516.63|20592.45|20512.45|20597|20517|20592.3|20512.3|10
1731333940000|2024-11-11 14:05:40|20593.75|20513.75|20592.94|20512.94|20593.75|20513.75|20591.16|20511.16|10
1731333950000|2024-11-11 14:05:50|20594.54|20514.54|20596.04|20516.04|20596.43|20516.43|20594.54|20514.54|10
1731333960000|2024-11-11 14:06:00|20591.54|20511.54|20587.15|20507.15|20591.54|20511.54|20587.15|20507.15|10
1731333970000|2024-11-11 14:06:10|20587.31|20507.31|20581.42|20501.42|20587.31|20507.31|20581.42|20501.42|10
1731333980000|2024-11-11 14:06:20|20583.66|20503.66|20585.39|20505.39|20585.39|20505.39|20583.66|20503.66|10
1731333990000|2024-11-11 14:06:30|20587.04|20507.04|20592.49|20512.49|20592.49|20512.49|20586.17|20506.17|10
1731334000000|2024-11-11 14:06:40|20594.99|20514.99|20598.62|20518.62|20598.76|20518.76|20593.98|20513.98|10
1731334010000|2024-11-11 14:06:50|20598.9|20518.9|20594.76|20514.76|20601.49|20521.49|20594.25|20514.25|10
1731334020000|2024-11-11 14:07:00|20594.22|20514.22|20592.36|20512.36|20594.22|20514.22|20591.95|20511.95|10
1731334030000|2024-11-11 14:07:10|20589.84|20509.84|20588.66|20508.66|20589.84|20509.84|20587.54|20507.54|10
1731334040000|2024-11-11 14:07:20|20587.94|20507.94|20587.68|20507.68|20587.94|20507.94|20585.44|20505.44|10
1731334050000|2024-11-11 14:07:30|20589.93|20509.93|20593.47|20513.47|20593.47|20513.47|20589.93|20509.93|10
1731334060000|2024-11-11 14:07:40|20593.26|20513.26|20592.5|20512.5|20593.72|20513.72|20592.41|20512.41|10
1731334070000|2024-11-11 14:07:50|20592.12|20512.12|20592.71|20512.71|20593.5|20513.5|20592.12|20512.12|10
1731334080000|2024-11-11 14:08:00|20592.7|20512.7|20589.17|20509.17|20592.98|20512.98|20589.15|20509.15|9
1731334090000|2024-11-11 14:08:10|20590.31|20510.31|20595.85|20515.85|20595.85|20515.85|20590.31|20510.31|10
1731334100000|2024-11-11 14:08:20|20597.08|20517.08|20599.45|20519.45|20599.45|20519.45|20596.51|20516.51|10
1731334110000|2024-11-11 14:08:30|20599.35|20519.35|20596.02|20516.02|20603.02|20523.02|20596.02|20516.02|10
1731334120000|2024-11-11 14:08:40|20592.08|20512.08|20589.25|20509.25|20592.08|20512.08|20587.92|20507.92|10
1731334130000|2024-11-11 14:08:50|20589.28|20509.28|20586.73|20506.73|20589.28|20509.28|20584.81|20504.81|10
1731334140000|2024-11-11 14:09:00|20586.22|20506.22|20589.67|20509.67|20589.67|20509.67|20585.95|20505.95|10
1731334150000|2024-11-11 14:09:10|20588.95|20508.95|20591.75|20511.75|20592.12|20512.12|20588.91|20508.91|10
1731334160000|2024-11-11 14:09:20|20591.22|20511.22|20590.2|20510.2|20594.16|20514.16|20590.2|20510.2|10
1731334170000|2024-11-11 14:09:30|20589.37|20509.37|20592.83|20512.83|20592.83|20512.83|20589.23|20509.23|10
1731334180000|2024-11-11 14:09:40|20593|20513|20587.83|20507.83|20593|20513|20587.64|20507.64|9
1731334190000|2024-11-11 14:09:50|20587.79|20507.79|20585.82|20505.82|20587.79|20507.79|20585.42|20505.42|10
1731334200000|2024-11-11 14:10:00|20585.39|20505.39|20583.64|20503.64|20585.66|20505.66|20583.2|20503.2|10
1731334210000|2024-11-11 14:10:10|20583.22|20503.22|20576.44|20496.44|20583.22|20503.22|20576.44|20496.44|10
1731334220000|2024-11-11 14:10:20|20576.76|20496.76|20570.33|20490.33|20577.58|20497.58|20570.33|20490.33|10
1731334230000|2024-11-11 14:10:30|20570.88|20490.88|20567.56|20487.56|20570.88|20490.88|20564.95|20484.95|10
1731334240000|2024-11-11 14:10:40|20566.73|20486.73|20556.52|20476.52|20566.73|20486.73|20556.52|20476.52|10
1731334250000|2024-11-11 14:10:50|20556.15|20476.15|20556.13|20476.13|20557.48|20477.48|20556.13|20476.13|10
1731334260000|2024-11-11 14:11:00|20555.61|20475.61|20544.55|20464.55|20555.61|20475.61|20544.39|20464.39|10
1731334270000|2024-11-11 14:11:10|20545.41|20465.41|20547.33|20467.33|20547.33|20467.33|20544.61|20464.61|10
1731334280000|2024-11-11 14:11:20|20546.17|20466.17|20540.43|20460.43|20546.17|20466.17|20539.88|20459.88|10
1731334290000|2024-11-11 14:11:30|20541.43|20461.43|20541.18|20461.18|20541.45|20461.45|20540.51|20460.51|10
1731334300000|2024-11-11 14:11:40|20541.32|20461.32|20535.85|20455.85|20541.32|20461.32|20535.34|20455.34|10
1731334310000|2024-11-11 14:11:50|20535.35|20455.35|20534.85|20454.85|20535.35|20455.35|20529.41|20449.41|10
1731334320000|2024-11-11 14:12:00|20535.69|20455.69|20535.3|20455.3|20535.86|20455.86|20534.48|20454.48|10
1731334330000|2024-11-11 14:12:10|20536.28|20456.28|20528.75|20448.75|20536.28|20456.28|20528.75|20448.75|10
1731334340000|2024-11-11 14:12:20|20528.31|20448.31|20530.95|20450.95|20532.43|20452.43|20527.77|20447.77|10
1731334350000|2024-11-11 14:12:30|20532.47|20452.47|20526.88|20446.88|20532.54|20452.54|20526.88|20446.88|10
1731334360000|2024-11-11 14:12:40|20529.13|20449.13|20529.22|20449.22|20533.15|20453.15|20529.13|20449.13|10
1731334370000|2024-11-11 14:12:50|20528.48|20448.48|20518.8|20438.8|20528.48|20448.48|20518.8|20438.8|10
1731334380000|2024-11-11 14:13:00|20518.05|20438.05|20504.23|20424.23|20518.05|20438.05|20504.23|20424.23|10
1731334390000|2024-11-11 14:13:10|20504.34|20424.34|20498.17|20418.17|20504.34|20424.34|20498.03|20418.03|10
1731334400000|2024-11-11 14:13:20|20493.91|20413.91|20494.43|20414.43|20495.26|20415.26|20493.26|20413.26|10
1731334410000|2024-11-11 14:13:30|20494.21|20414.21|20499.05|20419.05|20499.05|20419.05|20494.21|20414.21|10
1731334420000|2024-11-11 14:13:40|20499.06|20419.06|20496.47|20416.47|20499.29|20419.29|20496.47|20416.47|10
1731334430000|2024-11-11 14:13:50|20495.49|20415.49|20495.6|20415.6|20495.6|20415.6|20493.06|20413.06|10
1731334440000|2024-11-11 14:14:00|20495.58|20415.58|20497.1|20417.1|20497.1|20417.1|20495.24|20415.24|10
1731334450000|2024-11-11 14:14:10|20496.9|20416.9|20497.85|20417.85|20498.07|20418.07|20496.26|20416.26|10
1731334460000|2024-11-11 14:14:20|20497.84|20417.84|20494.72|20414.72|20498.72|20418.72|20494.72|20414.72|10
1731334470000|2024-11-11 14:14:30|20494.03|20414.03|20494.45|20414.45|20494.45|20414.45|20492.02|20412.02|10
1731334480000|2024-11-11 14:14:40|20495.57|20415.57|20496.09|20416.09|20496.63|20416.63|20494.93|20414.93|10
1731334490000|2024-11-11 14:14:50|20496.26|20416.26|20492.24|20412.24|20496.68|20416.68|20492.24|20412.24|10
1731334500000|2024-11-11 14:15:00|20492.07|20412.07|20494.33|20414.33|20494.33|20414.33|20491.36|20411.36|10
1731334510000|2024-11-11 14:15:10|20494.62|20414.62|20509.59|20429.59|20509.59|20429.59|20494.62|20414.62|10
1731334520000|2024-11-11 14:15:20|20511.5|20431.5|20522.37|20442.37|20522.37|20442.37|20511.5|20431.5|10
1731334530000|2024-11-11 14:15:30|20520.57|20440.57|20520.96|20440.96|20520.99|20440.99|20519.92|20439.92|10
1731334540000|2024-11-11 14:15:40|20520.91|20440.91|20524.15|20444.15|20524.57|20444.57|20520.91|20440.91|10
1731334550000|2024-11-11 14:15:50|20524.72|20444.72|20529.34|20449.34|20529.39|20449.39|20524.72|20444.72|10
1731334560000|2024-11-11 14:16:00|20530.18|20450.18|20528.16|20448.16|20530.3|20450.3|20526.95|20446.95|10
1731334570000|2024-11-11 14:16:10|20528.6|20448.6|20531.96|20451.96|20531.96|20451.96|20527.94|20447.94|10
1731334580000|2024-11-11 14:16:20|20531.74|20451.74|20525.35|20445.35|20532.7|20452.7|20525.35|20445.35|10
1731334590000|2024-11-11 14:16:30|20524.12|20444.12|20523.99|20443.99|20525.72|20445.72|20522.75|20442.75|10
1731334600000|2024-11-11 14:16:40|20524.63|20444.63|20522.51|20442.51|20524.63|20444.63|20522.51|20442.51|10
1731334610000|2024-11-11 14:16:50|20523.06|20443.06|20520.18|20440.18|20523.06|20443.06|20520.18|20440.18|10
1731334620000|2024-11-11 14:17:00|20519.03|20439.03|20506.88|20426.88|20519.07|20439.07|20506.88|20426.88|10
1731334630000|2024-11-11 14:17:10|20506.83|20426.83|20492.73|20412.73|20506.83|20426.83|20492.73|20412.73|10
1731334640000|2024-11-11 14:17:20|20491.7|20411.7|20491.5|20411.5|20492.21|20412.21|20487.32|20407.32|10
1731334650000|2024-11-11 14:17:30|20490.94|20410.94|20491.84|20411.84|20493.87|20413.87|20487.57|20407.57|10
1731334660000|2024-11-11 14:17:40|20493.76|20413.76|20498.93|20418.93|20499.9|20419.9|20493.76|20413.76|10
1731334670000|2024-11-11 14:17:50|20499.11|20419.11|20496.73|20416.73|20499.84|20419.84|20496.73|20416.73|10
1731334680000|2024-11-11 14:18:00|20495.39|20415.39|20495.83|20415.83|20495.83|20415.83|20493.87|20413.87|10
1731334690000|2024-11-11 14:18:10|20496.61|20416.61|20497.6|20417.6|20497.61|20417.61|20495.25|20415.25|10
1731334700000|2024-11-11 14:18:20|20496.99|20416.99|20497.67|20417.67|20498.06|20418.06|20496.04|20416.04|10
1731334710000|2024-11-11 14:18:30|20498.18|20418.18|20492.49|20412.49|20498.41|20418.41|20492.49|20412.49|10
1731334720000|2024-11-11 14:18:40|20492.65|20412.65|20488.4|20408.4|20492.65|20412.65|20488.4|20408.4|10
1731334730000|2024-11-11 14:18:50|20488.09|20408.09|20489.98|20409.98|20489.98|20409.98|20488.09|20408.09|10
1731334740000|2024-11-11 14:19:00|20490.27|20410.27|20494.79|20414.79|20494.79|20414.79|20490.27|20410.27|10
1731334750000|2024-11-11 14:19:10|20495.76|20415.76|20493.28|20413.28|20495.76|20415.76|20493.28|20413.28|10
1731334760000|2024-11-11 14:19:20|20492.96|20412.96|20488.72|20408.72|20492.96|20412.96|20488.66|20408.66|10
1731334770000|2024-11-11 14:19:30|20488.78|20408.78|20492.82|20412.82|20492.82|20412.82|20487.94|20407.94|10
1731334780000|2024-11-11 14:19:40|20493.87|20413.87|20490.42|20410.42|20493.87|20413.87|20489.33|20409.33|10
1731334790000|2024-11-11 14:19:50|20491.34|20411.34|20488.02|20408.02|20491.34|20411.34|20487.74|20407.74|10
1731334800000|2024-11-11 14:20:00|20488.12|20408.12|20487.45|20407.45|20488.12|20408.12|20484.67|20404.67|10
1731334810000|2024-11-11 14:20:10|20488.19|20408.19|20492.4|20412.4|20492.4|20412.4|20486.24|20406.24|10
1731334820000|2024-11-11 14:20:20|20492.97|20412.97|20496.29|20416.29|20498.36|20418.36|20492.97|20412.97|10
1731334830000|2024-11-11 14:20:30|20496.17|20416.17|20493.3|20413.3|20496.47|20416.47|20493.3|20413.3|10
1731334840000|2024-11-11 14:20:40|20491.87|20411.87|20489.65|20409.65|20492.51|20412.51|20489.65|20409.65|8
1731334850000|2024-11-11 14:20:50|20489.88|20409.88|20486.78|20406.78|20489.88|20409.88|20485.5|20405.5|10
1731334860000|2024-11-11 14:21:00|20486.09|20406.09|20483.9|20403.9|20487.73|20407.73|20483.9|20403.9|10
1731334870000|2024-11-11 14:21:10|20480.23|20400.23|20471.51|20391.51|20480.23|20400.23|20471.51|20391.51|10
1731334880000|2024-11-11 14:21:20|20471.09|20391.09|20466.91|20386.91|20471.31|20391.31|20466.91|20386.91|10
1731334890000|2024-11-11 14:21:30|20465.74|20385.74|20460.71|20380.71|20465.74|20385.74|20460.71|20380.71|10
1731334900000|2024-11-11 14:21:40|20460.56|20380.56|20456.94|20376.94|20460.82|20380.82|20455.17|20375.17|10
1731334910000|2024-11-11 14:21:50|20456.64|20376.64|20456.31|20376.31|20458.97|20378.97|20456.23|20376.23|10
1731334920000|2024-11-11 14:22:00|20455.48|20375.48|20454.83|20374.83|20456.43|20376.43|20453.83|20373.83|10
1731334930000|2024-11-11 14:22:10|20450.74|20370.74|20446.16|20366.16|20450.74|20370.74|20444.68|20364.68|10
1731334940000|2024-11-11 14:22:20|20446|20366|20443.35|20363.35|20446.58|20366.58|20443.35|20363.35|10
1731334950000|2024-11-11 14:22:30|20442.33|20362.33|20438.12|20358.12|20442.55|20362.55|20438.12|20358.12|10
1731334960000|2024-11-11 14:22:40|20432.18|20352.18|20429.17|20349.17|20434.82|20354.82|20428.31|20348.31|10
1731334970000|2024-11-11 14:22:50|20428.7|20348.7|20427.92|20347.92|20428.7|20348.7|20427.31|20347.31|10
1731334980000|2024-11-11 14:23:00|20427.88|20347.88|20421.8|20341.8|20427.88|20347.88|20420.21|20340.21|10
1731334990000|2024-11-11 14:23:10|20423.86|20343.86|20420.5|20340.5|20424.56|20344.56|20420.5|20340.5|10
1731335000000|2024-11-11 14:23:20|20420.01|20340.01|20411.81|20331.81|20420.01|20340.01|20411.81|20331.81|10
1731335010000|2024-11-11 14:23:30|20409.93|20329.93|20404.2|20324.2|20409.93|20329.93|20402.97|20322.97|10
1731335020000|2024-11-11 14:23:40|20404.46|20324.46|20409.07|20329.07|20409.07|20329.07|20404.46|20324.46|10
1731335030000|2024-11-11 14:23:50|20408.43|20328.43|20407.45|20327.45|20408.51|20328.51|20407.45|20327.45|10
1731335040000|2024-11-11 14:24:00|20406.87|20326.87|20413.4|20333.4|20413.4|20333.4|20406.87|20326.87|10
1731335050000|2024-11-11 14:24:10|20414.72|20334.72|20417.76|20337.76|20417.76|20337.76|20410.71|20330.71|10
1731335060000|2024-11-11 14:24:20|20418.3|20338.3|20418.71|20338.71|20420.51|20340.51|20418.3|20338.3|10
1731335070000|2024-11-11 14:24:30|20418.77|20338.77|20425.13|20345.13|20425.13|20345.13|20417.98|20337.98|10
1731335080000|2024-11-11 14:24:40|20425.79|20345.79|20430.6|20350.6|20430.6|20350.6|20425.79|20345.79|10
1731335090000|2024-11-11 14:24:50|20431.93|20351.93|20427.51|20347.51|20432.45|20352.45|20427.51|20347.51|10
1731335100000|2024-11-11 14:25:00|20426.13|20346.13|20424.45|20344.45|20427.02|20347.02|20424.45|20344.45|10
1731335110000|2024-11-11 14:25:10|20425.6|20345.6|20431.84|20351.84|20431.84|20351.84|20425.6|20345.6|10
1731335120000|2024-11-11 14:25:20|20431.99|20351.99|20439.34|20359.34|20439.34|20359.34|20431.92|20351.92|10
1731335130000|2024-11-11 14:25:30|20439.8|20359.8|20444.48|20364.48|20444.48|20364.48|20439.36|20359.36|10
1731335140000|2024-11-11 14:25:40|20447.48|20367.48|20453.87|20373.87|20453.87|20373.87|20447.48|20367.48|10
1731335150000|2024-11-11 14:25:50|20453.8|20373.8|20460.86|20380.86|20460.86|20380.86|20453.8|20373.8|10
1731335160000|2024-11-11 14:26:00|20461.88|20381.88|20466.84|20386.84|20466.91|20386.91|20461.88|20381.88|10
1731335170000|2024-11-11 14:26:10|20466.03|20386.03|20451.58|20371.58|20471.31|20391.31|20451.09|20371.09|10
1731335180000|2024-11-11 14:26:20|20450.96|20370.96|20449.66|20369.66|20450.96|20370.96|20448.15|20368.15|10
1731335190000|2024-11-11 14:26:30|20449.27|20369.27|20447.53|20367.53|20449.96|20369.96|20447.53|20367.53|10
1731335200000|2024-11-11 14:26:40|20447.91|20367.91|20441.61|20361.61|20448.28|20368.28|20441.61|20361.61|10
1731335210000|2024-11-11 14:26:50|20441.75|20361.75|20439.36|20359.36|20443.35|20363.35|20439.36|20359.36|10
1731335220000|2024-11-11 14:27:00|20440.61|20360.61|20438.21|20358.21|20440.61|20360.61|20438.21|20358.21|9
1731335230000|2024-11-11 14:27:10|20437.21|20357.21|20434.5|20354.5|20438.82|20358.82|20434.5|20354.5|10
1731335240000|2024-11-11 14:27:20|20432.68|20352.68|20429.21|20349.21|20432.68|20352.68|20428.24|20348.24|10
1731335250000|2024-11-11 14:27:30|20428.77|20348.77|20429.33|20349.33|20429.33|20349.33|20425.87|20345.87|10
1731335260000|2024-11-11 14:27:40|20431.11|20351.11|20432.12|20352.12|20432.27|20352.27|20431.11|20351.11|10
1731335270000|2024-11-11 14:27:50|20432.35|20352.35|20431.86|20351.86|20432.88|20352.88|20430.21|20350.21|10
1731335280000|2024-11-11 14:28:00|20430.73|20350.73|20433.11|20353.11|20433.11|20353.11|20429.24|20349.24|10
1731335290000|2024-11-11 14:28:10|20434.83|20354.83|20435.46|20355.46|20435.46|20355.46|20430.82|20350.82|10
1731335300000|2024-11-11 14:28:20|20436.37|20356.37|20440.29|20360.29|20440.76|20360.76|20436.02|20356.02|10
1731335310000|2024-11-11 14:28:30|20439.36|20359.36|20440.71|20360.71|20441.59|20361.59|20439.1|20359.1|10
1731335320000|2024-11-11 14:28:40|20439.89|20359.89|20450.3|20370.3|20450.3|20370.3|20439.89|20359.89|10
1731335330000|2024-11-11 14:28:50|20450.47|20370.47|20453.88|20373.88|20454.69|20374.69|20449.56|20369.56|10
1731335340000|2024-11-11 14:29:00|20454.54|20374.54|20454.07|20374.07|20454.84|20374.84|20454.02|20374.02|10
1731335350000|2024-11-11 14:29:10|20454.3|20374.3|20456.05|20376.05|20456.05|20376.05|20453.89|20373.89|9
1731335360000|2024-11-11 14:29:20|20456.24|20376.24|20457.31|20377.31|20457.51|20377.51|20456.24|20376.24|10
1731335370000|2024-11-11 14:29:30|20457.72|20377.72|20467.28|20387.28|20467.28|20387.28|20457.72|20377.72|10
1731335380000|2024-11-11 14:29:40|20467.55|20387.55|20472.91|20392.91|20472.91|20392.91|20467.55|20387.55|10
1731335390000|2024-11-11 14:29:50|20471.78|20391.78|20474.64|20394.64|20474.64|20394.64|20471.46|20391.46|10
1731335400000|2024-11-11 14:30:00|20475.46|20395.46|20477.21|20397.21|20477.79|20397.79|20475.31|20395.31|10
1731335410000|2024-11-11 14:30:10|20476.81|20396.81|20468.67|20388.67|20479.43|20399.43|20468.67|20388.67|10
1731335420000|2024-11-11 14:30:20|20469.21|20389.21|20465.45|20385.45|20469.21|20389.21|20464.21|20384.21|10
1731335430000|2024-11-11 14:30:30|20466.63|20386.63|20467.14|20387.14|20469.4|20389.4|20466.38|20386.38|10
1731335440000|2024-11-11 14:30:40|20465.54|20385.54|20447.98|20367.98|20465.54|20385.54|20447.47|20367.47|10
1731335450000|2024-11-11 14:30:50|20447.89|20367.89|20448.51|20368.51|20449.55|20369.55|20447.44|20367.44|10
1731335460000|2024-11-11 14:31:00|20448.89|20368.89|20459.48|20379.48|20459.48|20379.48|20448.89|20368.89|10
1731335470000|2024-11-11 14:31:10|20462.38|20382.38|20460.07|20380.07|20465.35|20385.35|20459.64|20379.64|10
1731335480000|2024-11-11 14:31:20|20461.39|20381.39|20471.65|20391.65|20471.65|20391.65|20461.39|20381.39|10
1731335490000|2024-11-11 14:31:30|20471.96|20391.96|20488.52|20408.52|20488.65|20408.65|20471.96|20391.96|10
1731335500000|2024-11-11 14:31:40|20489.03|20409.03|20501.36|20421.36|20501.36|20421.36|20489.03|20409.03|10
1731335510000|2024-11-11 14:31:50|20505.08|20425.08|20518.21|20438.21|20518.21|20438.21|20505.08|20425.08|10
1731335520000|2024-11-11 14:32:00|20520.01|20440.01|20525.64|20445.64|20525.64|20445.64|20520.01|20440.01|10
1731335530000|2024-11-11 14:32:10|20525.21|20445.21|20528.67|20448.67|20528.91|20448.91|20523.39|20443.39|10
1731335540000|2024-11-11 14:32:20|20529.2|20449.2|20532.05|20452.05|20534.27|20454.27|20529.2|20449.2|10
1731335550000|2024-11-11 14:32:30|20531.9|20451.9|20531.67|20451.67|20534.17|20454.17|20531.13|20451.13|10
1731335560000|2024-11-11 14:32:40|20532.72|20452.72|20528.33|20448.33|20535.82|20455.82|20527.61|20447.61|10
1731335570000|2024-11-11 14:32:50|20530.59|20450.59|20532.82|20452.82|20532.82|20452.82|20530.59|20450.59|10
1731335580000|2024-11-11 14:33:00|20535.9|20455.9|20538.82|20458.82|20538.82|20458.82|20534.7|20454.7|10
1731335590000|2024-11-11 14:33:10|20539.01|20459.01|20541.22|20461.22|20541.22|20461.22|20536.88|20456.88|10
1731335600000|2024-11-11 14:33:20|20543.16|20463.16|20545.82|20465.82|20545.82|20465.82|20543.16|20463.16|10
1731335610000|2024-11-11 14:33:30|20546.9|20466.9|20571.03|20491.03|20571.03|20491.03|20546.9|20466.9|10
1731335620000|2024-11-11 14:33:40|20574.85|20494.85|20590.82|20510.82|20590.82|20510.82|20574.85|20494.85|10
1731335630000|2024-11-11 14:33:50|20593.01|20513.01|20602.33|20522.33|20603.72|20523.72|20591.54|20511.54|10
1731335640000|2024-11-11 14:34:00|20604.51|20524.51|20645.04|20565.04|20645.04|20565.04|20604.51|20524.51|10
1731335650000|2024-11-11 14:34:10|20647.48|20567.48|20666.36|20586.36|20673.64|20593.64|20647.48|20567.48|10
1731335660000|2024-11-11 14:34:20|20663.86|20583.86|20645.08|20565.08|20663.86|20583.86|20644.44|20564.44|10
1731335670000|2024-11-11 14:34:30|20645.8|20565.8|20633.09|20553.09|20645.8|20565.8|20633.08|20553.08|10
1731335680000|2024-11-11 14:34:40|20631.71|20551.71|20617.71|20537.71|20631.71|20551.71|20617.71|20537.71|10
1731335690000|2024-11-11 14:34:50|20618.7|20538.7|20627.39|20547.39|20628.27|20548.27|20617.41|20537.41|10
1731335700000|2024-11-11 14:35:00|20623.28|20543.28|20604.17|20524.17|20623.28|20543.28|20604.17|20524.17|10
1731335710000|2024-11-11 14:35:10|20601.72|20521.72|20610.25|20530.25|20610.25|20530.25|20600.12|20520.12|10
1731335720000|2024-11-11 14:35:20|20613.07|20533.07|20625.47|20545.47|20625.47|20545.47|20613.07|20533.07|10
1731335730000|2024-11-11 14:35:30|20625.71|20545.71|20623.41|20543.41|20630.23|20550.23|20623.41|20543.41|10
1731335740000|2024-11-11 14:35:40|20621.4|20541.4|20614.66|20534.66|20622.2|20542.2|20614.66|20534.66|10
1731335750000|2024-11-11 14:35:50|20610.8|20530.8|20602.82|20522.82|20610.8|20530.8|20598.99|20518.99|10
1731335760000|2024-11-11 14:36:00|20604.71|20524.71|20619.34|20539.34|20619.34|20539.34|20604.71|20524.71|10
1731335770000|2024-11-11 14:36:10|20622.77|20542.77|20612.81|20532.81|20622.77|20542.77|20612.81|20532.81|10
1731335780000|2024-11-11 14:36:20|20611.03|20531.03|20607.59|20527.59|20611.03|20531.03|20606.52|20526.52|10
1731335790000|2024-11-11 14:36:30|20608.88|20528.88|20613.9|20533.9|20613.9|20533.9|20608.88|20528.88|10
1731335800000|2024-11-11 14:36:40|20615.77|20535.77|20625.52|20545.52|20625.52|20545.52|20615.77|20535.77|10
1731335810000|2024-11-11 14:36:50|20626.44|20546.44|20626.46|20546.46|20626.68|20546.68|20624.75|20544.75|10
1731335820000|2024-11-11 14:37:00|20627.34|20547.34|20627.11|20547.11|20628.59|20548.59|20624.61|20544.61|10
1731335830000|2024-11-11 14:37:10|20626.32|20546.32|20631.53|20551.53|20631.73|20551.73|20624.16|20544.16|10
1731335840000|2024-11-11 14:37:20|20632.77|20552.77|20639.37|20559.37|20639.37|20559.37|20632.63|20552.63|10
1731335850000|2024-11-11 14:37:30|20641.26|20561.26|20637.86|20557.86|20641.26|20561.26|20635.86|20555.86|10
1731335860000|2024-11-11 14:37:40|20637.95|20557.95|20634.09|20554.09|20637.95|20557.95|20632.17|20552.17|10
1731335870000|2024-11-11 14:37:50|20635.44|20555.44|20643.02|20563.02|20643.67|20563.67|20635.44|20555.44|10
1731335880000|2024-11-11 14:38:00|20642.45|20562.45|20646.82|20566.82|20646.82|20566.82|20641.66|20561.66|10
1731335890000|2024-11-11 14:38:10|20646.34|20566.34|20643.9|20563.9|20646.54|20566.54|20643.9|20563.9|10
1731335900000|2024-11-11 14:38:20|20643.21|20563.21|20638.43|20558.43|20643.21|20563.21|20638.43|20558.43|9
1731335910000|2024-11-11 14:38:30|20637.73|20557.73|20632.51|20552.51|20637.73|20557.73|20631.48|20551.48|10
1731335920000|2024-11-11 14:38:40|20629.83|20549.83|20629.01|20549.01|20630.79|20550.79|20629.01|20549.01|10
1731335930000|2024-11-11 14:38:50|20627.66|20547.66|20625.96|20545.96|20627.66|20547.66|20624.94|20544.94|10
1731335940000|2024-11-11 14:39:00|20625.86|20545.86|20622.9|20542.9|20625.86|20545.86|20618.63|20538.63|10
1731335950000|2024-11-11 14:39:10|20622.89|20542.89|20622.97|20542.97|20627.38|20547.38|20621.54|20541.54|10
1731335960000|2024-11-11 14:39:20|20623.47|20543.47|20628.74|20548.74|20631.22|20551.22|20623.47|20543.47|10
1731335970000|2024-11-11 14:39:30|20630.05|20550.05|20642.57|20562.57|20642.57|20562.57|20630.05|20550.05|10
1731335980000|2024-11-11 14:39:40|20641.07|20561.07|20635.81|20555.81|20642.3|20562.3|20635.81|20555.81|9
1731335990000|2024-11-11 14:39:50|20634.27|20554.27|20622.21|20542.21|20634.27|20554.27|20621.95|20541.95|10
1731336000000|2024-11-11 14:40:00|20622.35|20542.35|20601.7|20521.7|20622.35|20542.35|20601.7|20521.7|10
1731336010000|2024-11-11 14:40:10|20601.97|20521.97|20598.7|20518.7|20601.97|20521.97|20598.02|20518.02|10
1731336020000|2024-11-11 14:40:20|20599.88|20519.88|20613.98|20533.98|20614.77|20534.77|20599.88|20519.88|10
1731336030000|2024-11-11 14:40:30|20613.62|20533.62|20615.52|20535.52|20616.3|20536.3|20612.81|20532.81|10
1731336040000|2024-11-11 14:40:40|20615.81|20535.81|20620.87|20540.87|20620.87|20540.87|20615.81|20535.81|10
1731336050000|2024-11-11 14:40:50|20621.47|20541.47|20618.45|20538.45|20622.53|20542.53|20618.45|20538.45|10
1731336060000|2024-11-11 14:41:00|20618.78|20538.78|20621.97|20541.97|20621.97|20541.97|20618.78|20538.78|10
1731336070000|2024-11-11 14:41:10|20620.78|20540.78|20624.81|20544.81|20624.81|20544.81|20620.78|20540.78|10
1731336080000|2024-11-11 14:41:20|20625.27|20545.27|20632.51|20552.51|20632.51|20552.51|20624.81|20544.81|10
1731336090000|2024-11-11 14:41:30|20631.27|20551.27|20637.35|20557.35|20637.35|20557.35|20631.27|20551.27|10
1731336100000|2024-11-11 14:41:40|20638.11|20558.11|20640.36|20560.36|20642.67|20562.67|20638.11|20558.11|10
1731336110000|2024-11-11 14:41:50|20639|20559|20634.21|20554.21|20639|20559|20634.21|20554.21|9
1731336120000|2024-11-11 14:42:00|20635.08|20555.08|20631.59|20551.59|20635.66|20555.66|20630.96|20550.96|10
1731336130000|2024-11-11 14:42:10|20631.8|20551.8|20632.14|20552.14|20632.14|20552.14|20627.6|20547.6|10
1731336140000|2024-11-11 14:42:20|20631.06|20551.06|20640.29|20560.29|20640.29|20560.29|20630.21|20550.21|10
1731336150000|2024-11-11 14:42:30|20639.29|20559.29|20637.75|20557.75|20643.03|20563.03|20637.52|20557.52|10
1731336160000|2024-11-11 14:42:40|20638.32|20558.32|20640.21|20560.21|20640.21|20560.21|20635.65|20555.65|10
1731336170000|2024-11-11 14:42:50|20640.23|20560.23|20636.66|20556.66|20640.78|20560.78|20636.66|20556.66|10
1731336180000|2024-11-11 14:43:00|20635.01|20555.01|20626.15|20546.15|20635.01|20555.01|20626.15|20546.15|10
1731336190000|2024-11-11 14:43:10|20625.15|20545.15|20619.13|20539.13|20625.15|20545.15|20619.13|20539.13|10
1731336200000|2024-11-11 14:43:20|20619.01|20539.01|20617.23|20537.23|20619.41|20539.41|20615.55|20535.55|10
1731336210000|2024-11-11 14:43:30|20617.06|20537.06|20624.82|20544.82|20624.82|20544.82|20615.97|20535.97|10
1731336220000|2024-11-11 14:43:40|20623.6|20543.6|20619.24|20539.24|20623.6|20543.6|20617.91|20537.91|10
1731336230000|2024-11-11 14:43:50|20620.26|20540.26|20612.77|20532.77|20620.26|20540.26|20612.59|20532.59|10
1731336240000|2024-11-11 14:44:00|20612.4|20532.4|20574.68|20494.68|20612.4|20532.4|20574.68|20494.68|10
1731336250000|2024-11-11 14:44:10|20566.52|20486.52|20549.05|20469.05|20566.52|20486.52|20549.05|20469.05|10
1731336260000|2024-11-11 14:44:20|20550.77|20470.77|20536.71|20456.71|20550.77|20470.77|20536.43|20456.43|10
1731336270000|2024-11-11 14:44:30|20538.29|20458.29|20519.73|20439.73|20538.29|20458.29|20519.73|20439.73|10
1731336280000|2024-11-11 14:44:40|20517.87|20437.87|20507.66|20427.66|20517.87|20437.87|20507.66|20427.66|10
1731336290000|2024-11-11 14:44:50|20509.42|20429.42|20507.84|20427.84|20511.44|20431.44|20507.84|20427.84|10
1731336300000|2024-11-11 14:45:00|20507.45|20427.45|20500.79|20420.79|20510.16|20430.16|20500.79|20420.79|10
1731336310000|2024-11-11 14:45:10|20500.37|20420.37|20493.04|20413.04|20500.37|20420.37|20493.04|20413.04|10
1731336320000|2024-11-11 14:45:20|20493.84|20413.84|20491.26|20411.26|20494.24|20414.24|20491.26|20411.26|10
1731336330000|2024-11-11 14:45:30|20492.33|20412.33|20486.48|20406.48|20492.33|20412.33|20486.48|20406.48|10
1731336340000|2024-11-11 14:45:40|20486.8|20406.8|20487.59|20407.59|20492.11|20412.11|20486.8|20406.8|10
1731336350000|2024-11-11 14:45:50|20489.51|20409.51|20487.6|20407.6|20493.42|20413.42|20487.6|20407.6|10
1731336360000|2024-11-11 14:46:00|20487.04|20407.04|20491.79|20411.79|20491.79|20411.79|20487.04|20407.04|10
1731336370000|2024-11-11 14:46:10|20492.14|20412.14|20509.29|20429.29|20509.29|20429.29|20492.14|20412.14|10
1731336380000|2024-11-11 14:46:20|20507.05|20427.05|20502.12|20422.12|20507.64|20427.64|20497.78|20417.78|10
1731336390000|2024-11-11 14:46:30|20502.57|20422.57|20512.42|20432.42|20512.42|20432.42|20502.57|20422.57|10
1731336400000|2024-11-11 14:46:40|20514.2|20434.2|20527.69|20447.69|20527.69|20447.69|20514.2|20434.2|10
1731336410000|2024-11-11 14:46:50|20528.69|20448.69|20525.72|20445.72|20531|20451|20525.72|20445.72|10
1731336420000|2024-11-11 14:47:00|20524.56|20444.56|20525.05|20445.05|20525.05|20445.05|20519.66|20439.66|10
1731336430000|2024-11-11 14:47:10|20524.55|20444.55|20528.01|20448.01|20528.01|20448.01|20524.55|20444.55|10
1731336440000|2024-11-11 14:47:20|20528.48|20448.48|20542.13|20462.13|20542.15|20462.15|20528.48|20448.48|10
1731336450000|2024-11-11 14:47:30|20545.52|20465.52|20570.88|20490.88|20570.88|20490.88|20545.52|20465.52|10
1731336460000|2024-11-11 14:47:40|20571.19|20491.19|20568.57|20488.57|20571.46|20491.46|20566.61|20486.61|10
1731336470000|2024-11-11 14:47:50|20569.11|20489.11|20564.81|20484.81|20569.11|20489.11|20564.56|20484.56|10
1731336480000|2024-11-11 14:48:00|20565.51|20485.51|20559.26|20479.26|20566.37|20486.37|20556.76|20476.76|10
1731336490000|2024-11-11 14:48:10|20558.58|20478.58|20555.46|20475.46|20559.27|20479.27|20554.79|20474.79|10
1731336500000|2024-11-11 14:48:20|20554.96|20474.96|20560.39|20480.39|20563.02|20483.02|20554.96|20474.96|10
1731336510000|2024-11-11 14:48:30|20559.85|20479.85|20568.92|20488.92|20569.96|20489.96|20559.85|20479.85|10
1731336520000|2024-11-11 14:48:40|20568.16|20488.16|20567.13|20487.13|20571.13|20491.13|20567.13|20487.13|10
1731336530000|2024-11-11 14:48:50|20566.74|20486.74|20560.13|20480.13|20566.74|20486.74|20559.62|20479.62|10
1731336540000|2024-11-11 14:49:00|20561.1|20481.1|20559.45|20479.45|20561.28|20481.28|20558.26|20478.26|10
1731336550000|2024-11-11 14:49:10|20559.64|20479.64|20561.3|20481.3|20561.3|20481.3|20558.11|20478.11|10
1731336560000|2024-11-11 14:49:20|20561.55|20481.55|20558.05|20478.05|20561.73|20481.73|20556.59|20476.59|10
1731336570000|2024-11-11 14:49:30|20559.03|20479.03|20566.77|20486.77|20566.77|20486.77|20558.64|20478.64|10
1731336580000|2024-11-11 14:49:40|20567.18|20487.18|20566.27|20486.27|20567.98|20487.98|20565.32|20485.32|10
1731336590000|2024-11-11 14:49:50|20566.84|20486.84|20569.9|20489.9|20570.07|20490.07|20566.84|20486.84|10
1731336600000|2024-11-11 14:50:00|20569.8|20489.8|20575.88|20495.88|20577.92|20497.92|20569.8|20489.8|10
1731336610000|2024-11-11 14:50:10|20575.24|20495.24|20570.26|20490.26|20575.24|20495.24|20569.5|20489.5|10
1731336620000|2024-11-11 14:50:20|20570.08|20490.08|20569.54|20489.54|20570.46|20490.46|20567.79|20487.79|10
1731336630000|2024-11-11 14:50:30|20570.79|20490.79|20565.52|20485.52|20571.77|20491.77|20565.52|20485.52|10
1731336640000|2024-11-11 14:50:40|20566|20486|20573.94|20493.94|20573.94|20493.94|20565.82|20485.82|10
1731336650000|2024-11-11 14:50:50|20574.23|20494.23|20573.42|20493.42|20575.06|20495.06|20572.76|20492.76|10
1731336660000|2024-11-11 14:51:00|20572.6|20492.6|20569.5|20489.5|20572.6|20492.6|20565.22|20485.22|10
1731336670000|2024-11-11 14:51:10|20568.83|20488.83|20568.86|20488.86|20570.77|20490.77|20568.37|20488.37|10
1731336680000|2024-11-11 14:51:20|20569.38|20489.38|20574.95|20494.95|20574.95|20494.95|20569.38|20489.38|10
1731336690000|2024-11-11 14:51:30|20574.53|20494.53|20572.7|20492.7|20575.66|20495.66|20571.9|20491.9|10
1731336700000|2024-11-11 14:51:40|20573.26|20493.26|20589.57|20509.57|20589.57|20509.57|20573.26|20493.26|10
1731336710000|2024-11-11 14:51:50|20592.02|20512.02|20608.19|20528.19|20608.36|20528.36|20592.02|20512.02|10
1731336720000|2024-11-11 14:52:00|20608.91|20528.91|20611.07|20531.07|20611.42|20531.42|20608.91|20528.91|10
1731336730000|2024-11-11 14:52:10|20613.19|20533.19|20610.81|20530.81|20613.19|20533.19|20608.73|20528.73|10
1731336740000|2024-11-11 14:52:20|20611.21|20531.21|20605.48|20525.48|20611.21|20531.21|20605.48|20525.48|10
1731336750000|2024-11-11 14:52:30|20605.62|20525.62|20602.93|20522.93|20607.28|20527.28|20602.93|20522.93|10
1731336760000|2024-11-11 14:52:40|20603.92|20523.92|20601.45|20521.45|20604.02|20524.02|20601.19|20521.19|10
1731336770000|2024-11-11 14:52:50|20601.77|20521.77|20595.83|20515.83|20601.77|20521.77|20595.68|20515.68|10
1731336780000|2024-11-11 14:53:00|20594.54|20514.54|20601.46|20521.46|20603.9|20523.9|20594.01|20514.01|10
1731336790000|2024-11-11 14:53:10|20600.03|20520.03|20584.01|20504.01|20600.03|20520.03|20584.01|20504.01|10
1731336800000|2024-11-11 14:53:20|20582.7|20502.7|20571.22|20491.22|20583.21|20503.21|20571.22|20491.22|10
1731336810000|2024-11-11 14:53:30|20571.09|20491.09|20570.15|20490.15|20571.09|20491.09|20567.31|20487.31|10
1731336820000|2024-11-11 14:53:40|20570.43|20490.43|20576.87|20496.87|20576.87|20496.87|20570.33|20490.33|10
1731336830000|2024-11-11 14:53:50|20576.98|20496.98|20586.38|20506.38|20586.38|20506.38|20576.98|20496.98|10
1731336840000|2024-11-11 14:54:00|20588.93|20508.93|20590.21|20510.21|20590.27|20510.27|20588.83|20508.83|10
1731336850000|2024-11-11 14:54:10|20590.51|20510.51|20590.35|20510.35|20591.85|20511.85|20590|20510|10
1731336860000|2024-11-11 14:54:20|20589.01|20509.01|20591.64|20511.64|20591.64|20511.64|20586.18|20506.18|10
1731336870000|2024-11-11 14:54:30|20592.31|20512.31|20593.78|20513.78|20593.78|20513.78|20591.18|20511.18|10
1731336880000|2024-11-11 14:54:40|20594.88|20514.88|20599.27|20519.27|20599.27|20519.27|20593.97|20513.97|10
1731336890000|2024-11-11 14:54:50|20598.08|20518.08|20598.98|20518.98|20599.96|20519.96|20598.08|20518.08|10
1731336900000|2024-11-11 14:55:00|20599.02|20519.02|20590.57|20510.57|20602.19|20522.19|20590.57|20510.57|10
1731336910000|2024-11-11 14:55:10|20586.3|20506.3|20579.58|20499.58|20586.3|20506.3|20579.58|20499.58|10
1731336920000|2024-11-11 14:55:20|20578.97|20498.97|20581.3|20501.3|20581.3|20501.3|20578.2|20498.2|10
1731336930000|2024-11-11 14:55:30|20580.89|20500.89|20576.92|20496.92|20580.89|20500.89|20576.92|20496.92|10
1731336940000|2024-11-11 14:55:40|20576.78|20496.78|20578.77|20498.77|20578.77|20498.77|20576.19|20496.19|10
1731336950000|2024-11-11 14:55:50|20580.22|20500.22|20583.58|20503.58|20583.58|20503.58|20580.22|20500.22|10
1731336960000|2024-11-11 14:56:00|20585.6|20505.6|20584.12|20504.12|20585.6|20505.6|20582.81|20502.81|10
1731336970000|2024-11-11 14:56:10|20584.06|20504.06|20584.7|20504.7|20584.7|20504.7|20578.76|20498.76|10
1731336980000|2024-11-11 14:56:20|20585.01|20505.01|20596.03|20516.03|20596.38|20516.38|20585.01|20505.01|10
1731336990000|2024-11-11 14:56:30|20595.34|20515.34|20599.2|20519.2|20599.84|20519.84|20595.04|20515.04|10
1731337000000|2024-11-11 14:56:40|20607.34|20527.34|20607.39|20527.39|20607.39|20527.39|20605.22|20525.22|10
1731337010000|2024-11-11 14:56:50|20609.52|20529.52|20611.71|20531.71|20611.71|20531.71|20607.87|20527.87|10
1731337020000|2024-11-11 14:57:00|20612.22|20532.22|20614.4|20534.4|20614.58|20534.58|20611.87|20531.87|10
1731337030000|2024-11-11 14:57:10|20614.89|20534.89|20615.16|20535.16|20615.16|20535.16|20613.37|20533.37|9
1731337040000|2024-11-11 14:57:20|20615.09|20535.09|20607.66|20527.66|20615.09|20535.09|20607.64|20527.64|10
1731337050000|2024-11-11 14:57:30|20608.02|20528.02|20603.66|20523.66|20608.04|20528.04|20602.54|20522.54|10
1731337060000|2024-11-11 14:57:40|20602.6|20522.6|20605.23|20525.23|20605.23|20525.23|20601.37|20521.37|10
1731337070000|2024-11-11 14:57:50|20605.56|20525.56|20608.42|20528.42|20608.42|20528.42|20605.47|20525.47|10
1731337080000|2024-11-11 14:58:00|20609.77|20529.77|20613.01|20533.01|20613.01|20533.01|20608.96|20528.96|10
1731337090000|2024-11-11 14:58:10|20613|20533|20615.22|20535.22|20615.73|20535.73|20611.62|20531.62|10
1731337100000|2024-11-11 14:58:20|20615.32|20535.32|20616.48|20536.48|20617.77|20537.77|20615.04|20535.04|10
1731337110000|2024-11-11 14:58:30|20616.32|20536.32|20620.28|20540.28|20621.31|20541.31|20616.32|20536.32|10
1731337120000|2024-11-11 14:58:40|20619.99|20539.99|20620.05|20540.05|20620.05|20540.05|20618.98|20538.98|10
1731337130000|2024-11-11 14:58:50|20621.3|20541.3|20625.75|20545.75|20625.89|20545.89|20621.3|20541.3|10
1731337140000|2024-11-11 14:59:00|20625.79|20545.79|20626.48|20546.48|20628.45|20548.45|20625.75|20545.75|10
1731337150000|2024-11-11 14:59:10|20626.14|20546.14|20629.86|20549.86|20629.93|20549.93|20626.14|20546.14|10
1731337160000|2024-11-11 14:59:20|20629.44|20549.44|20630.85|20550.85|20631.61|20551.61|20629.44|20549.44|10
1731337170000|2024-11-11 14:59:30|20631.2|20551.2|20630.64|20550.64|20631.59|20551.59|20630.06|20550.06|10
1731337180000|2024-11-11 14:59:40|20630.69|20550.69|20631.91|20551.91|20631.91|20551.91|20630.14|20550.14|10
1731337190000|2024-11-11 14:59:50|20631.71|20551.71|20630.48|20550.48|20632.03|20552.03|20630.48|20550.48|10
1731337200000|2024-11-11 15:00:00|20630.71|20550.71|20627.31|20547.31|20631.45|20551.45|20627.31|20547.31|10
1731337210000|2024-11-11 15:00:10|20630.61|20550.61|20634.98|20554.98|20634.98|20554.98|20627.85|20547.85|10
1731337220000|2024-11-11 15:00:20|20634.32|20554.32|20630.09|20550.09|20635.67|20555.67|20630.09|20550.09|10
1731337230000|2024-11-11 15:00:30|20629.1|20549.1|20636.38|20556.38|20636.38|20556.38|20628.59|20548.59|10
1731337240000|2024-11-11 15:00:40|20638.06|20558.06|20637.46|20557.46|20639.7|20559.7|20637.46|20557.46|10
1731337250000|2024-11-11 15:00:50|20635.33|20555.33|20641.14|20561.14|20641.14|20561.14|20635.33|20555.33|10
1731337260000|2024-11-11 15:01:00|20645.17|20565.17|20653.45|20573.45|20655.66|20575.66|20645.17|20565.17|10
1731337270000|2024-11-11 15:01:10|20654.45|20574.45|20652.96|20572.96|20654.47|20574.47|20650.05|20570.05|10
1731337280000|2024-11-11 15:01:20|20653.54|20573.54|20654.56|20574.56|20655.56|20575.56|20653.54|20573.54|10
1731337290000|2024-11-11 15:01:30|20654.57|20574.57|20644.84|20564.84|20655.38|20575.38|20644.84|20564.84|10
1731337300000|2024-11-11 15:01:40|20644.11|20564.11|20636.71|20556.71|20644.11|20564.11|20636.71|20556.71|10
1731337310000|2024-11-11 15:01:50|20637.67|20557.67|20624.85|20544.85|20638.34|20558.34|20624.85|20544.85|10
1731337320000|2024-11-11 15:02:00|20622.6|20542.6|20618.69|20538.69|20622.6|20542.6|20616.24|20536.24|10
1731337330000|2024-11-11 15:02:10|20619.35|20539.35|20619.83|20539.83|20619.83|20539.83|20614.62|20534.62|10
1731337340000|2024-11-11 15:02:20|20619.15|20539.15|20630.55|20550.55|20630.55|20550.55|20619.15|20539.15|9
1731337350000|2024-11-11 15:02:30|20633.43|20553.43|20640.73|20560.73|20640.73|20560.73|20633.43|20553.43|10
1731337360000|2024-11-11 15:02:40|20641.76|20561.76|20639.14|20559.14|20641.76|20561.76|20638.7|20558.7|10
1731337370000|2024-11-11 15:02:50|20638.72|20558.72|20640.47|20560.47|20642.8|20562.8|20638.72|20558.72|10
1731337380000|2024-11-11 15:03:00|20639.47|20559.47|20648.91|20568.91|20648.91|20568.91|20638.52|20558.52|10
1731337390000|2024-11-11 15:03:10|20651.26|20571.26|20664.38|20584.38|20664.38|20584.38|20651.26|20571.26|10
1731337400000|2024-11-11 15:03:20|20662.85|20582.85|20660.75|20580.75|20662.85|20582.85|20659.96|20579.96|9
1731337410000|2024-11-11 15:03:30|20661.84|20581.84|20657.24|20577.24|20662.96|20582.96|20657.24|20577.24|10
1731337420000|2024-11-11 15:03:40|20655.15|20575.15|20647.2|20567.2|20655.15|20575.15|20645.03|20565.03|10
1731337430000|2024-11-11 15:03:50|20645.55|20565.55|20647.4|20567.4|20647.4|20567.4|20644.18|20564.18|10
1731337440000|2024-11-11 15:04:00|20647.65|20567.65|20645.48|20565.48|20647.65|20567.65|20644.94|20564.94|10
1731337450000|2024-11-11 15:04:10|20647.72|20567.72|20647.36|20567.36|20650.81|20570.81|20647.36|20567.36|10
1731337460000|2024-11-11 15:04:20|20647.91|20567.91|20645.49|20565.49|20648.55|20568.55|20645.49|20565.49|10
1731337470000|2024-11-11 15:04:30|20645.82|20565.82|20652.62|20572.62|20652.62|20572.62|20645.82|20565.82|10
1731337480000|2024-11-11 15:04:40|20653.17|20573.17|20656.05|20576.05|20657.65|20577.65|20653.17|20573.17|9
1731337490000|2024-11-11 15:04:50|20656.91|20576.91|20659.16|20579.16|20659.31|20579.31|20656.91|20576.91|10
1731337500000|2024-11-11 15:05:00|20660.6|20580.6|20677.94|20597.94|20678.35|20598.35|20660.6|20580.6|10
1731337510000|2024-11-11 15:05:10|20678.89|20598.89|20681.35|20601.35|20681.35|20601.35|20678.89|20598.89|10
1731337520000|2024-11-11 15:05:20|20681.76|20601.76|20684.91|20604.91|20685.35|20605.35|20681.17|20601.17|10
1731337530000|2024-11-11 15:05:30|20686.29|20606.29|20692.15|20612.15|20692.5|20612.5|20686.29|20606.29|10
1731337540000|2024-11-11 15:05:40|20691.3|20611.3|20692.98|20612.98|20694.62|20614.62|20691.3|20611.3|10
1731337550000|2024-11-11 15:05:50|20693.16|20613.16|20710.07|20630.07|20710.07|20630.07|20693.16|20613.16|10
1731337560000|2024-11-11 15:06:00|20709.71|20629.71|20712.78|20632.78|20714.15|20634.15|20709.53|20629.53|10
1731337570000|2024-11-11 15:06:10|20712.65|20632.65|20708.73|20628.73|20714.13|20634.13|20705.93|20625.93|10
1731337580000|2024-11-11 15:06:20|20709.71|20629.71|20710.48|20630.48|20711.34|20631.34|20708.68|20628.68|10
1731337590000|2024-11-11 15:06:30|20710.82|20630.82|20688.22|20608.22|20710.82|20630.82|20688.09|20608.09|10
1731337600000|2024-11-11 15:06:40|20688.51|20608.51|20674.07|20594.07|20688.51|20608.51|20674.07|20594.07|10
1731337610000|2024-11-11 15:06:50|20673.21|20593.21|20676.6|20596.6|20677.09|20597.09|20673.21|20593.21|10
1731337620000|2024-11-11 15:07:00|20676.86|20596.86|20683.38|20603.38|20683.55|20603.55|20676.86|20596.86|10
1731337630000|2024-11-11 15:07:10|20682.83|20602.83|20669.82|20589.82|20682.83|20602.83|20668.51|20588.51|10
1731337640000|2024-11-11 15:07:20|20669.16|20589.16|20657.72|20577.72|20669.16|20589.16|20656.9|20576.9|10
1731337650000|2024-11-11 15:07:30|20656.95|20576.95|20654.32|20574.32|20659.55|20579.55|20654.32|20574.32|10
1731337660000|2024-11-11 15:07:40|20653.4|20573.4|20647.39|20567.39|20653.4|20573.4|20647.39|20567.39|10
1731337670000|2024-11-11 15:07:50|20644.81|20564.81|20639.31|20559.31|20645.22|20565.22|20634.73|20554.73|10
1731337680000|2024-11-11 15:08:00|20638.84|20558.84|20635.44|20555.44|20639.26|20559.26|20635.44|20555.44|10
1731337690000|2024-11-11 15:08:10|20635.13|20555.13|20631.22|20551.22|20635.13|20555.13|20628.5|20548.5|10
1731337700000|2024-11-11 15:08:20|20633.36|20553.36|20637.7|20557.7|20637.7|20557.7|20633.19|20553.19|10
1731337710000|2024-11-11 15:08:30|20637.63|20557.63|20646.43|20566.43|20646.43|20566.43|20637.63|20557.63|10
1731337720000|2024-11-11 15:08:40|20646.35|20566.35|20649.6|20569.6|20649.6|20569.6|20646.35|20566.35|10
1731337730000|2024-11-11 15:08:50|20649.55|20569.55|20673.26|20593.26|20673.26|20593.26|20648.8|20568.8|10
1731337740000|2024-11-11 15:09:00|20674.87|20594.87|20674.48|20594.48|20677.08|20597.08|20674.48|20594.48|10
1731337750000|2024-11-11 15:09:10|20674.77|20594.77|20676.96|20596.96|20676.97|20596.97|20672.09|20592.09|10
1731337760000|2024-11-11 15:09:20|20677.96|20597.96|20678.46|20598.46|20678.46|20598.46|20675.22|20595.22|10
1731337770000|2024-11-11 15:09:30|20679.01|20599.01|20681.87|20601.87|20682.35|20602.35|20679.01|20599.01|10
1731337780000|2024-11-11 15:09:40|20682.03|20602.03|20689.42|20609.42|20689.42|20609.42|20682.03|20602.03|10
1731337790000|2024-11-11 15:09:50|20690.38|20610.38|20684.6|20604.6|20690.38|20610.38|20684.44|20604.44|10
1731337800000|2024-11-11 15:10:00|20684.45|20604.45|20688.74|20608.74|20688.74|20608.74|20684.45|20604.45|10
1731337810000|2024-11-11 15:10:10|20688.41|20608.41|20690.09|20610.09|20690.09|20610.09|20687.62|20607.62|10
1731337820000|2024-11-11 15:10:20|20689.61|20609.61|20693.64|20613.64|20693.64|20613.64|20689.61|20609.61|10
1731337830000|2024-11-11 15:10:30|20694.59|20614.59|20693.83|20613.83|20695.88|20615.88|20692.62|20612.62|10
1731337840000|2024-11-11 15:10:40|20694.51|20614.51|20693.82|20613.82|20694.8|20614.8|20693.13|20613.13|10
1731337850000|2024-11-11 15:10:50|20693.71|20613.71|20693.19|20613.19|20693.71|20613.71|20691.52|20611.52|10
1731337860000|2024-11-11 15:11:00|20692.46|20612.46|20708.53|20628.53|20708.53|20628.53|20692.46|20612.46|10
1731337870000|2024-11-11 15:11:10|20709.5|20629.5|20726.88|20646.88|20726.88|20646.88|20709.5|20629.5|10
1731337880000|2024-11-11 15:11:20|20726.87|20646.87|20724.81|20644.81|20727.92|20647.92|20724.45|20644.45|10
1731337890000|2024-11-11 15:11:30|20724.87|20644.87|20725.11|20645.11|20725.39|20645.39|20723.45|20643.45|10
1731337900000|2024-11-11 15:11:40|20727.11|20647.11|20724.91|20644.91|20727.11|20647.11|20723.68|20643.68|10
1731337910000|2024-11-11 15:11:50|20724.7|20644.7|20724.32|20644.32|20726.21|20646.21|20724.32|20644.32|10
1731337920000|2024-11-11 15:12:00|20723.88|20643.88|20726.93|20646.93|20727.71|20647.71|20723.88|20643.88|10
1731337930000|2024-11-11 15:12:10|20727.37|20647.37|20724.12|20644.12|20727.37|20647.37|20723.68|20643.68|10
1731337940000|2024-11-11 15:12:20|20723.48|20643.48|20730.17|20650.17|20730.3|20650.3|20723.28|20643.28|10
1731337950000|2024-11-11 15:12:30|20732.46|20652.46|20734.29|20654.29|20735.88|20655.88|20732.46|20652.46|10
1731337960000|2024-11-11 15:12:40|20734.9|20654.9|20733.15|20653.15|20737.22|20657.22|20733.15|20653.15|10
1731337970000|2024-11-11 15:12:50|20731.56|20651.56|20729.89|20649.89|20731.56|20651.56|20728.69|20648.69|10
1731337980000|2024-11-11 15:13:00|20731.28|20651.28|20727.23|20647.23|20732.77|20652.77|20727.23|20647.23|10
1731337990000|2024-11-11 15:13:10|20727.11|20647.11|20724.58|20644.58|20727.36|20647.36|20724.58|20644.58|10
1731338000000|2024-11-11 15:13:20|20722.83|20642.83|20724.39|20644.39|20725.71|20645.71|20721.73|20641.73|10
1731338010000|2024-11-11 15:13:30|20724.32|20644.32|20725.23|20645.23|20725.23|20645.23|20722.41|20642.41|10
1731338020000|2024-11-11 15:13:40|20726.28|20646.28|20723.81|20643.81|20726.28|20646.28|20722.35|20642.35|10
1731338030000|2024-11-11 15:13:50|20725.69|20645.69|20728.29|20648.29|20728.49|20648.49|20724.5|20644.5|10
1731338040000|2024-11-11 15:14:00|20728.01|20648.01|20732.1|20652.1|20732.71|20652.71|20728.01|20648.01|10
1731338050000|2024-11-11 15:14:10|20734.07|20654.07|20738.72|20658.72|20739.37|20659.37|20734.07|20654.07|10
1731338060000|2024-11-11 15:14:20|20737.57|20657.57|20741.09|20661.09|20741.09|20661.09|20736.64|20656.64|10
1731338070000|2024-11-11 15:14:30|20742.06|20662.06|20740.95|20660.95|20745.73|20665.73|20740.95|20660.95|10
1731338080000|2024-11-11 15:14:40|20739.78|20659.78|20748.18|20668.18|20748.18|20668.18|20739.78|20659.78|10
1731338090000|2024-11-11 15:14:50|20750.91|20670.91|20751.55|20671.55|20751.55|20671.55|20749.25|20669.25|10
1731338100000|2024-11-11 15:15:00|20751.6|20671.6|20759.16|20679.16|20759.16|20679.16|20751.6|20671.6|10
1731338110000|2024-11-11 15:15:10|20761.86|20681.86|20764.59|20684.59|20764.59|20684.59|20760.16|20680.16|10
1731338120000|2024-11-11 15:15:20|20763.13|20683.13|20765.9|20685.9|20765.9|20685.9|20763.13|20683.13|10
1731338130000|2024-11-11 15:15:30|20766.28|20686.28|20766.16|20686.16|20767.32|20687.32|20765.79|20685.79|10
1731338140000|2024-11-11 15:15:40|20766.03|20686.03|20769.1|20689.1|20769.1|20689.1|20764.24|20684.24|10
1731338150000|2024-11-11 15:15:50|20769.65|20689.65|20766.56|20686.56|20771.25|20691.25|20766.56|20686.56|10
1731338160000|2024-11-11 15:16:00|20765.34|20685.34|20765.28|20685.28|20765.51|20685.51|20761.98|20681.98|10
1731338170000|2024-11-11 15:16:10|20764.84|20684.84|20768.27|20688.27|20770.32|20690.32|20764.84|20684.84|10
1731338180000|2024-11-11 15:16:20|20769.09|20689.09|20774.48|20694.48|20774.6|20694.6|20768.25|20688.25|9
1731338190000|2024-11-11 15:16:30|20774.88|20694.88|20778.3|20698.3|20781.22|20701.22|20774.88|20694.88|10
1731338200000|2024-11-11 15:16:40|20777.49|20697.49|20770.91|20690.91|20777.49|20697.49|20770.91|20690.91|10
1731338210000|2024-11-11 15:16:50|20770.66|20690.66|20753.88|20673.88|20770.66|20690.66|20753.88|20673.88|10
1731338220000|2024-11-11 15:17:00|20751.84|20671.84|20757.16|20677.16|20757.16|20677.16|20751.37|20671.37|9
1731338230000|2024-11-11 15:17:10|20757.24|20677.24|20756.43|20676.43|20759.8|20679.8|20756.43|20676.43|10
1731338240000|2024-11-11 15:17:20|20758.43|20678.43|20757.45|20677.45|20758.43|20678.43|20757.19|20677.19|10
1731338250000|2024-11-11 15:17:30|20759.85|20679.85|20759.22|20679.22|20759.85|20679.85|20757.63|20677.63|10
1731338260000|2024-11-11 15:17:40|20759.79|20679.79|20759.6|20679.6|20762.38|20682.38|20756.46|20676.46|10
1731338270000|2024-11-11 15:17:50|20760.73|20680.73|20775.26|20695.26|20775.26|20695.26|20760.73|20680.73|10
1731338280000|2024-11-11 15:18:00|20782.19|20702.19|20790.34|20710.34|20790.34|20710.34|20782.19|20702.19|10
1731338290000|2024-11-11 15:18:10|20793.71|20713.71|20804.6|20724.6|20804.9|20724.9|20793.71|20713.71|10
1731338300000|2024-11-11 15:18:20|20804.03|20724.03|20804.08|20724.08|20804.38|20724.38|20800.99|20720.99|9
1731338310000|2024-11-11 15:18:30|20805.79|20725.79|20817.24|20737.24|20817.24|20737.24|20805.79|20725.79|10
1731338320000|2024-11-11 15:18:40|20817.97|20737.97|20819.68|20739.68|20819.68|20739.68|20816.65|20736.65|10
1731338330000|2024-11-11 15:18:50|20822.06|20742.06|20827.02|20747.02|20828.93|20748.93|20821.43|20741.43|10
1731338340000|2024-11-11 15:19:00|20826.09|20746.09|20827.08|20747.08|20827.08|20747.08|20823.46|20743.46|10
1731338350000|2024-11-11 15:19:10|20827.11|20747.11|20830.4|20750.4|20831.54|20751.54|20827.08|20747.08|10
1731338360000|2024-11-11 15:19:20|20831.58|20751.58|20836.59|20756.59|20836.59|20756.59|20831.58|20751.58|10
1731338370000|2024-11-11 15:19:30|20836.66|20756.66|20841.88|20761.88|20842.57|20762.57|20836.66|20756.66|10
1731338380000|2024-11-11 15:19:40|20841.74|20761.74|20844.5|20764.5|20844.5|20764.5|20841.27|20761.27|10
1731338390000|2024-11-11 15:19:50|20846.36|20766.36|20851.27|20771.27|20851.27|20771.27|20845.96|20765.96|10
1731338400000|2024-11-11 15:20:00|20851.67|20771.67|20876.82|20796.82|20876.82|20796.82|20851.67|20771.67|10
1731338410000|2024-11-11 15:20:10|20878.89|20798.89|20893.63|20813.63|20893.63|20813.63|20878.89|20798.89|10
1731338420000|2024-11-11 15:20:20|20893.09|20813.09|20892.84|20812.84|20894.5|20814.5|20892.34|20812.34|10
1731338430000|2024-11-11 15:20:30|20892.36|20812.36|20877.12|20797.12|20892.36|20812.36|20877.12|20797.12|10
1731338440000|2024-11-11 15:20:40|20873.82|20793.82|20869.92|20789.92|20874.84|20794.84|20869.92|20789.92|10
1731338450000|2024-11-11 15:20:50|20869.26|20789.26|20869.81|20789.81|20871.53|20791.53|20868.6|20788.6|10
1731338460000|2024-11-11 15:21:00|20870.41|20790.41|20860.3|20780.3|20870.41|20790.41|20860.3|20780.3|10
1731338470000|2024-11-11 15:21:10|20859.97|20779.97|20847.32|20767.32|20859.97|20779.97|20846.04|20766.04|10
1731338480000|2024-11-11 15:21:20|20847.93|20767.93|20848.76|20768.76|20848.95|20768.95|20845.79|20765.79|10
1731338490000|2024-11-11 15:21:30|20849.92|20769.92|20858.83|20778.83|20858.83|20778.83|20847.58|20767.58|10
1731338500000|2024-11-11 15:21:40|20859.88|20779.88|20860|20780|20860.29|20780.29|20858.27|20778.27|10
1731338510000|2024-11-11 15:21:50|20861.64|20781.64|20861.17|20781.17|20866.49|20786.49|20861.17|20781.17|10
1731338520000|2024-11-11 15:22:00|20868.97|20788.97|20875.22|20795.22|20875.68|20795.68|20866.45|20786.45|10
1731338530000|2024-11-11 15:22:10|20873.42|20793.42|20876.09|20796.09|20876.09|20796.09|20873.42|20793.42|10
1731338540000|2024-11-11 15:22:20|20875.1|20795.1|20871.51|20791.51|20875.1|20795.1|20871.51|20791.51|10
1731338550000|2024-11-11 15:22:30|20870.14|20790.14|20871.89|20791.89|20872.33|20792.33|20869.51|20789.51|10
1731338560000|2024-11-11 15:22:40|20870|20790|20871.83|20791.83|20871.83|20791.83|20869.08|20789.08|10
1731338570000|2024-11-11 15:22:50|20874.44|20794.44|20874.02|20794.02|20874.68|20794.68|20870.88|20790.88|10
1731338580000|2024-11-11 15:23:00|20874.33|20794.33|20877.09|20797.09|20877.09|20797.09|20874.33|20794.33|10
1731338590000|2024-11-11 15:23:10|20879.84|20799.84|20886.57|20806.57|20886.88|20806.88|20879.84|20799.84|10
1731338600000|2024-11-11 15:23:20|20887.92|20807.92|20900.46|20820.46|20900.46|20820.46|20887.92|20807.92|10
1731338610000|2024-11-11 15:23:30|20900.57|20820.57|20902.95|20822.95|20902.95|20822.95|20900.57|20820.57|10
1731338620000|2024-11-11 15:23:40|20904.33|20824.33|20912.11|20832.11|20912.11|20832.11|20904.33|20824.33|10
1731338630000|2024-11-11 15:23:50|20911.67|20831.67|20911.56|20831.56|20914.51|20834.51|20911.36|20831.36|10
1731338640000|2024-11-11 15:24:00|20911.17|20831.17|20904.51|20824.51|20911.17|20831.17|20901.22|20821.22|10
1731338650000|2024-11-11 15:24:10|20904.05|20824.05|20902.76|20822.76|20908.08|20828.08|20902.76|20822.76|10
1731338660000|2024-11-11 15:24:20|20903.26|20823.26|20907.89|20827.89|20907.89|20827.89|20903.26|20823.26|10
1731338670000|2024-11-11 15:24:30|20909.23|20829.23|20908.81|20828.81|20909.23|20829.23|20906.62|20826.62|10
1731338680000|2024-11-11 15:24:40|20908.14|20828.14|20912.98|20832.98|20912.98|20832.98|20908.14|20828.14|10
1731338690000|2024-11-11 15:24:50|20914.51|20834.51|20917.8|20837.8|20917.89|20837.89|20913.91|20833.91|10
1731338700000|2024-11-11 15:25:00|20918.61|20838.61|20921.02|20841.02|20922.68|20842.68|20918.16|20838.16|10
1731338710000|2024-11-11 15:25:10|20921.89|20841.89|20927.56|20847.56|20927.96|20847.96|20921.89|20841.89|10
1731338720000|2024-11-11 15:25:20|20929.16|20849.16|20930.52|20850.52|20934.56|20854.56|20929.16|20849.16|10
1731338730000|2024-11-11 15:25:30|20931.62|20851.62|20928.31|20848.31|20933.74|20853.74|20928.31|20848.31|10
1731338740000|2024-11-11 15:25:40|20927.11|20847.11|20920.8|20840.8|20930.34|20850.34|20920.8|20840.8|10
1731338750000|2024-11-11 15:25:50|20920.48|20840.48|20931.1|20851.1|20931.1|20851.1|20920.48|20840.48|10
1731338760000|2024-11-11 15:26:00|20930.48|20850.48|20932.52|20852.52|20934.32|20854.32|20929.2|20849.2|10
1731338770000|2024-11-11 15:26:10|20931.65|20851.65|20932.31|20852.31|20932.31|20852.31|20925.86|20845.86|10
1731338780000|2024-11-11 15:26:20|20933.13|20853.13|20941.2|20861.2|20942.45|20862.45|20933.13|20853.13|10
1731338790000|2024-11-11 15:26:30|20940.26|20860.26|20929.39|20849.39|20940.9|20860.9|20929.39|20849.39|10
1731338800000|2024-11-11 15:26:40|20928.5|20848.5|20921.8|20841.8|20928.73|20848.73|20921.22|20841.22|10
1731338810000|2024-11-11 15:26:50|20921.47|20841.47|20919.28|20839.28|20921.52|20841.52|20919.28|20839.28|10
1731338820000|2024-11-11 15:27:00|20918.11|20838.11|20915.65|20835.65|20920.19|20840.19|20915.57|20835.57|10
1731338830000|2024-11-11 15:27:10|20915.89|20835.89|20922.29|20842.29|20922.59|20842.59|20915.89|20835.89|10
1731338840000|2024-11-11 15:27:20|20922.31|20842.31|20920.3|20840.3|20922.31|20842.31|20919.84|20839.84|10
1731338850000|2024-11-11 15:27:30|20919.03|20839.03|20900.78|20820.78|20919.6|20839.6|20900.78|20820.78|10
1731338860000|2024-11-11 15:27:40|20894.21|20814.21|20879.6|20799.6|20894.21|20814.21|20878.48|20798.48|10
1731338870000|2024-11-11 15:27:50|20882.05|20802.05|20891.68|20811.68|20891.68|20811.68|20882.05|20802.05|10
1731338880000|2024-11-11 15:28:00|20890.99|20810.99|20894.32|20814.32|20894.87|20814.87|20890.36|20810.36|10
1731338890000|2024-11-11 15:28:10|20894.91|20814.91|20900.33|20820.33|20900.33|20820.33|20890.91|20810.91|10
1731338900000|2024-11-11 15:28:20|20901.08|20821.08|20913.39|20833.39|20913.39|20833.39|20901.08|20821.08|10
1731338910000|2024-11-11 15:28:30|20913.99|20833.99|20919.9|20839.9|20922.84|20842.84|20913.99|20833.99|10
1731338920000|2024-11-11 15:28:40|20919.97|20839.97|20928.28|20848.28|20928.73|20848.73|20919.65|20839.65|10
1731338930000|2024-11-11 15:28:50|20930.11|20850.11|20928|20848|20930.11|20850.11|20927.86|20847.86|10
1731338940000|2024-11-11 15:29:00|20927.85|20847.85|20928.37|20848.37|20929.32|20849.32|20927.55|20847.55|10
1731338950000|2024-11-11 15:29:10|20930.83|20850.83|20942.52|20862.52|20942.52|20862.52|20930.83|20850.83|10
1731338960000|2024-11-11 15:29:20|20942.65|20862.65|20946.92|20866.92|20949.36|20869.36|20942.65|20862.65|10
1731338970000|2024-11-11 15:29:30|20946.97|20866.97|20948.45|20868.45|20949.29|20869.29|20943.64|20863.64|10
1731338980000|2024-11-11 15:29:40|20948.18|20868.18|20944.51|20864.51|20948.18|20868.18|20944.51|20864.51|10
1731338990000|2024-11-11 15:29:50|20944.46|20864.46|20945.64|20865.64|20946.85|20866.85|20943.47|20863.47|10
1731339000000|2024-11-11 15:30:00|20945.23|20865.23|20958.52|20878.52|20959.26|20879.26|20945.23|20865.23|10
1731339010000|2024-11-11 15:30:10|20961.48|20881.48|20958.71|20878.71|20967.36|20887.36|20958.71|20878.71|10
1731339020000|2024-11-11 15:30:20|20956.82|20876.82|20951.97|20871.97|20959.46|20879.46|20951.97|20871.97|10
1731339030000|2024-11-11 15:30:30|20950.83|20870.83|20939.63|20859.63|20951.54|20871.54|20939.63|20859.63|10
1731339040000|2024-11-11 15:30:40|20940.34|20860.34|20929.67|20849.67|20940.34|20860.34|20929.67|20849.67|10
1731339050000|2024-11-11 15:30:50|20929.82|20849.82|20926.36|20846.36|20929.82|20849.82|20924.13|20844.13|10
1731339060000|2024-11-11 15:31:00|20926.47|20846.47|20930.22|20850.22|20931.01|20851.01|20926.47|20846.47|10
1731339070000|2024-11-11 15:31:10|20929.84|20849.84|20943.3|20863.3|20943.3|20863.3|20929.84|20849.84|10
1731339080000|2024-11-11 15:31:20|20943.4|20863.4|20948.61|20868.61|20949.18|20869.18|20943.4|20863.4|10
1731339090000|2024-11-11 15:31:30|20948.6|20868.6|20945.4|20865.4|20948.72|20868.72|20945.4|20865.4|9
1731339100000|2024-11-11 15:31:40|20945.44|20865.44|20951.28|20871.28|20951.28|20871.28|20945.44|20865.44|10
1731339110000|2024-11-11 15:31:50|20952.22|20872.22|20958.41|20878.41|20958.41|20878.41|20952.22|20872.22|10
1731339120000|2024-11-11 15:32:00|20959.32|20879.32|20961.12|20881.12|20963.02|20883.02|20959.32|20879.32|10
1731339130000|2024-11-11 15:32:10|20963.35|20883.35|20963.6|20883.6|20965.19|20885.19|20962.27|20882.27|10
1731339140000|2024-11-11 15:32:20|20964.57|20884.57|20966.35|20886.35|20966.84|20886.84|20964.57|20884.57|10
1731339150000|2024-11-11 15:32:30|20967.52|20887.52|20972.12|20892.12|20972.36|20892.36|20967.32|20887.32|10
1731339160000|2024-11-11 15:32:40|20971.72|20891.72|20975.7|20895.7|20975.7|20895.7|20971.72|20891.72|10
1731339170000|2024-11-11 15:32:50|20972.8|20892.8|20971.96|20891.96|20972.8|20892.8|20970.29|20890.29|9
1731339180000|2024-11-11 15:33:00|20971.62|20891.62|20969.08|20889.08|20971.62|20891.62|20969.08|20889.08|9
1731339190000|2024-11-11 15:33:10|20968.04|20888.04|20970.15|20890.15|20970.77|20890.77|20968.04|20888.04|10
1731339200000|2024-11-11 15:33:20|20969.79|20889.79|20976.53|20896.53|20976.53|20896.53|20969.3|20889.3|10
1731339210000|2024-11-11 15:33:30|20976.7|20896.7|20990.4|20910.4|20990.4|20910.4|20976.13|20896.13|10
1731339220000|2024-11-11 15:33:40|20991.57|20911.57|20997.59|20917.59|20997.59|20917.59|20991.57|20911.57|10
1731339230000|2024-11-11 15:33:50|20997.42|20917.42|21010.12|20930.12|21010.12|20930.12|20997.42|20917.42|10
1731339240000|2024-11-11 15:34:00|21013.5|20933.5|21009.27|20929.27|21018.22|20938.22|21009.27|20929.27|10
1731339250000|2024-11-11 15:34:10|21008.84|20928.84|20999.8|20919.8|21008.84|20928.84|20999.8|20919.8|10
1731339260000|2024-11-11 15:34:20|20999.66|20919.66|21000.43|20920.43|21003.53|20923.53|20998.77|20918.77|10
1731339270000|2024-11-11 15:34:30|21001.84|20921.84|21000.64|20920.64|21002.81|20922.81|21000.64|20920.64|10
1731339280000|2024-11-11 15:34:40|20999.14|20919.14|20998.01|20918.01|20999.14|20919.14|20996.88|20916.88|10
1731339290000|2024-11-11 15:34:50|20999.62|20919.62|21006.89|20926.89|21007.74|20927.74|20999.62|20919.62|9
1731339300000|2024-11-11 15:35:00|21007.7|20927.7|21009.15|20929.15|21009.15|20929.15|21000.44|20920.44|10
1731339310000|2024-11-11 15:35:10|21009.57|20929.57|21008.72|20928.72|21016.58|20936.58|21007.9|20927.9|10
1731339320000|2024-11-11 15:35:20|21009.5|20929.5|21018.12|20938.12|21018.12|20938.12|21009.5|20929.5|10
1731339330000|2024-11-11 15:35:30|21020.21|20940.21|21024.19|20944.19|21024.23|20944.23|21013.92|20933.92|10
1731339340000|2024-11-11 15:35:40|21015.93|20935.93|21007.45|20927.45|21016.6|20936.6|21007.45|20927.45|10
1731339350000|2024-11-11 15:35:50|21007.87|20927.87|20998.82|20918.82|21007.87|20927.87|20996.97|20916.97|10
1731339360000|2024-11-11 15:36:00|21000.56|20920.56|21007.77|20927.77|21007.77|20927.77|20999.99|20919.99|10
1731339370000|2024-11-11 15:36:10|21007.05|20927.05|21029.14|20949.14|21029.14|20949.14|21007.05|20927.05|10
1731339380000|2024-11-11 15:36:20|21027.33|20947.33|21030.76|20950.76|21031.08|20951.08|21026.5|20946.5|10
1731339390000|2024-11-11 15:36:30|21033.83|20953.83|21043.94|20963.94|21043.94|20963.94|21032.9|20952.9|10
1731339400000|2024-11-11 15:36:40|21044.82|20964.82|21047.27|20967.27|21049.07|20969.07|21044.82|20964.82|10
1731339410000|2024-11-11 15:36:50|21046.16|20966.16|21054.29|20974.29|21054.29|20974.29|21042.65|20962.65|10
1731339420000|2024-11-11 15:37:00|21057.04|20977.04|21067.76|20987.76|21067.76|20987.76|21057.04|20977.04|10
1731339430000|2024-11-11 15:37:10|21066.42|20986.42|21066.28|20986.28|21066.42|20986.42|21061.59|20981.59|10
1731339440000|2024-11-11 15:37:20|21067.08|20987.08|21064.4|20984.4|21068.74|20988.74|21063.96|20983.96|10
1731339450000|2024-11-11 15:37:30|21064.98|20984.98|21059.41|20979.41|21066.14|20986.14|21059.41|20979.41|10
1731339460000|2024-11-11 15:37:40|21059.54|20979.54|21050.94|20970.94|21059.54|20979.54|21050.17|20970.17|10
1731339470000|2024-11-11 15:37:50|21051.98|20971.98|21046.32|20966.32|21051.98|20971.98|21045.02|20965.02|10
1731339480000|2024-11-11 15:38:00|21045.24|20965.24|21050.76|20970.76|21050.76|20970.76|21044.93|20964.93|10
1731339490000|2024-11-11 15:38:10|21051.43|20971.43|21059.55|20979.55|21061.43|20981.43|21051.43|20971.43|10
1731339500000|2024-11-11 15:38:20|21060.01|20980.01|21070.57|20990.57|21070.57|20990.57|21060.01|20980.01|10
1731339510000|2024-11-11 15:38:30|21070.85|20990.85|21086.94|21006.94|21086.94|21006.94|21070.82|20990.82|10
1731339520000|2024-11-11 15:38:40|21088.8|21008.8|21085.91|21005.91|21088.8|21008.8|21084.52|21004.52|10
1731339530000|2024-11-11 15:38:50|21084.15|21004.15|21079.59|20999.59|21084.88|21004.88|21078.54|20998.54|10
1731339540000|2024-11-11 15:39:00|21080.43|21000.43|21066.27|20986.27|21080.43|21000.43|21066.27|20986.27|10
1731339550000|2024-11-11 15:39:10|21064.43|20984.43|21063.72|20983.72|21067.48|20987.48|21063.44|20983.44|10
1731339560000|2024-11-11 15:39:20|21063.71|20983.71|21045.3|20965.3|21063.71|20983.71|21045.3|20965.3|10
1731339570000|2024-11-11 15:39:30|21044.6|20964.6|21038.22|20958.22|21044.6|20964.6|21038.22|20958.22|10
1731339580000|2024-11-11 15:39:40|21036.55|20956.55|21049.78|20969.78|21049.78|20969.78|21036.14|20956.14|10
1731339590000|2024-11-11 15:39:50|21049.94|20969.94|21031.73|20951.73|21049.94|20969.94|21031.48|20951.48|10
1731339600000|2024-11-11 15:40:00|21031.17|20951.17|21021.75|20941.75|21031.17|20951.17|21021.75|20941.75|10
1731339610000|2024-11-11 15:40:10|21021.89|20941.89|21010.34|20930.34|21022.09|20942.09|21010.34|20930.34|10
1731339620000|2024-11-11 15:40:20|21007.69|20927.69|20987.91|20907.91|21007.69|20927.69|20987.91|20907.91|10
1731339630000|2024-11-11 15:40:30|20985.62|20905.62|20967.39|20887.39|20985.62|20905.62|20967.39|20887.39|10
1731339640000|2024-11-11 15:40:40|20966.13|20886.13|20959.07|20879.07|20966.13|20886.13|20956.42|20876.42|10
1731339650000|2024-11-11 15:40:50|20958.7|20878.7|20958.78|20878.78|20958.81|20878.81|20957.05|20877.05|10
1731339660000|2024-11-11 15:41:00|20958.28|20878.28|20961.34|20881.34|20961.34|20881.34|20954.56|20874.56|10
1731339670000|2024-11-11 15:41:10|20960.4|20880.4|20958.16|20878.16|20961.01|20881.01|20958.16|20878.16|10
1731339680000|2024-11-11 15:41:20|20958.01|20878.01|20951.95|20871.95|20958.01|20878.01|20950.46|20870.46|10
1731339690000|2024-11-11 15:41:30|20953.15|20873.15|20949.4|20869.4|20953.83|20873.83|20949.39|20869.39|9
1731339700000|2024-11-11 15:41:40|20946.32|20866.32|20935.42|20855.42|20947.16|20867.16|20935.42|20855.42|10
1731339710000|2024-11-11 15:41:50|20932.7|20852.7|20933.76|20853.76|20933.76|20853.76|20930.36|20850.36|10
1731339720000|2024-11-11 15:42:00|20934.05|20854.05|20923.65|20843.65|20935.63|20855.63|20923.59|20843.59|10
1731339730000|2024-11-11 15:42:10|20923.48|20843.48|20911.64|20831.64|20923.48|20843.48|20911.64|20831.64|10
1731339740000|2024-11-11 15:42:20|20911.26|20831.26|20906.44|20826.44|20911.26|20831.26|20906.44|20826.44|9
1731339750000|2024-11-11 15:42:30|20904.24|20824.24|20885.01|20805.01|20904.24|20824.24|20885.01|20805.01|10
1731339760000|2024-11-11 15:42:40|20883.33|20803.33|20868.29|20788.29|20883.33|20803.33|20868.29|20788.29|10
1731339770000|2024-11-11 15:42:50|20867.01|20787.01|20870.29|20790.29|20875.12|20795.12|20867.01|20787.01|10
1731339780000|2024-11-11 15:43:00|20871.01|20791.01|20852.72|20772.72|20871.32|20791.32|20852.72|20772.72|10
1731339790000|2024-11-11 15:43:10|20851.61|20771.61|20845.24|20765.24|20851.61|20771.61|20843.79|20763.79|9
1731339800000|2024-11-11 15:43:20|20846.19|20766.19|20837.51|20757.51|20846.19|20766.19|20837.05|20757.05|9
1731339810000|2024-11-11 15:43:30|20835.26|20755.26|20835.01|20755.01|20836.03|20756.03|20834.29|20754.29|10
1731339820000|2024-11-11 15:43:40|20835.5|20755.5|20832.59|20752.59|20838.35|20758.35|20832.59|20752.59|10
1731339830000|2024-11-11 15:43:50|20834.14|20754.14|20841.8|20761.8|20841.8|20761.8|20833.23|20753.23|10
1731339840000|2024-11-11 15:44:00|20845.2|20765.2|20868.23|20788.23|20868.23|20788.23|20845.2|20765.2|10
1731339850000|2024-11-11 15:44:10|20869.44|20789.44|20871.18|20791.18|20871.27|20791.27|20869.44|20789.44|10
1731339860000|2024-11-11 15:44:20|20871.72|20791.72|20874.2|20794.2|20876.35|20796.35|20871.72|20791.72|10
1731339870000|2024-11-11 15:44:30|20875.43|20795.43|20884.14|20804.14|20884.14|20804.14|20875.43|20795.43|10
1731339880000|2024-11-11 15:44:40|20883.77|20803.77|20887.31|20807.31|20889.1|20809.1|20883.77|20803.77|10
1731339890000|2024-11-11 15:44:50|20887.96|20807.96|20889.83|20809.83|20889.92|20809.92|20887.35|20807.35|10
1731339900000|2024-11-11 15:45:00|20889.58|20809.58|20894.04|20814.04|20894.04|20814.04|20889.58|20809.58|10
1731339910000|2024-11-11 15:45:10|20895.66|20815.66|20910.19|20830.19|20910.19|20830.19|20895.66|20815.66|10
1731339920000|2024-11-11 15:45:20|20912.28|20832.28|20932.68|20852.68|20932.68|20852.68|20912.28|20832.28|10
1731339930000|2024-11-11 15:45:30|20934.4|20854.4|20940.48|20860.48|20940.75|20860.75|20934.4|20854.4|9
1731339940000|2024-11-11 15:45:40|20944.47|20864.47|20942.53|20862.53|20946.57|20866.57|20941.55|20861.55|10
1731339950000|2024-11-11 15:45:50|20945.38|20865.38|20944.45|20864.45|20945.38|20865.38|20940.22|20860.22|10
1731339960000|2024-11-11 15:46:00|20945.94|20865.94|20945.58|20865.58|20945.94|20865.94|20943.31|20863.31|10
1731339970000|2024-11-11 15:46:10|20944.3|20864.3|20932.18|20852.18|20944.41|20864.41|20932.18|20852.18|10
1731339980000|2024-11-11 15:46:20|20930.45|20850.45|20920.01|20840.01|20930.45|20850.45|20920.01|20840.01|10
1731339990000|2024-11-11 15:46:30|20919|20839|20906.25|20826.25|20919.7|20839.7|20905.51|20825.51|10
1731340000000|2024-11-11 15:46:40|20905.52|20825.52|20896.1|20816.1|20905.52|20825.52|20896.1|20816.1|10
1731340010000|2024-11-11 15:46:50|20898.11|20818.11|20913.47|20833.47|20913.47|20833.47|20898.11|20818.11|10
1731340020000|2024-11-11 15:47:00|20912.06|20832.06|20902.69|20822.69|20912.15|20832.15|20902.69|20822.69|10
1731340030000|2024-11-11 15:47:10|20901.55|20821.55|20896.95|20816.95|20902.73|20822.73|20896.88|20816.88|10
1731340040000|2024-11-11 15:47:20|20895.48|20815.48|20889.43|20809.43|20895.48|20815.48|20889.43|20809.43|10
1731340050000|2024-11-11 15:47:30|20889.75|20809.75|20898.24|20818.24|20898.24|20818.24|20889.53|20809.53|10
1731340060000|2024-11-11 15:47:40|20898.97|20818.97|20894.76|20814.76|20898.97|20818.97|20894.17|20814.17|10
1731340070000|2024-11-11 15:47:50|20895.05|20815.05|20894.55|20814.55|20897.11|20817.11|20894.21|20814.21|10
1731340080000|2024-11-11 15:48:00|20895.39|20815.39|20907.82|20827.82|20907.82|20827.82|20895.39|20815.39|10
1731340090000|2024-11-11 15:48:10|20908.46|20828.46|20904.45|20824.45|20912.19|20832.19|20904.45|20824.45|10
1731340100000|2024-11-11 15:48:20|20903.19|20823.19|20880.24|20800.24|20903.19|20823.19|20880.24|20800.24|10
1731340110000|2024-11-11 15:48:30|20879.29|20799.29|20872.12|20792.12|20879.29|20799.29|20869.44|20789.44|10
1731340120000|2024-11-11 15:48:40|20871.89|20791.89|20867.86|20787.86|20873.92|20793.92|20866.81|20786.81|10
1731340130000|2024-11-11 15:48:50|20864.58|20784.58|20873.54|20793.54|20873.56|20793.56|20864.58|20784.58|10
1731340140000|2024-11-11 15:49:00|20875.08|20795.08|20886.6|20806.6|20886.86|20806.86|20873.95|20793.95|10
1731340150000|2024-11-11 15:49:10|20890.51|20810.51|20890.03|20810.03|20892.84|20812.84|20887.94|20807.94|10
1731340160000|2024-11-11 15:49:20|20887.82|20807.82|20880.44|20800.44|20887.82|20807.82|20880.44|20800.44|10
1731340170000|2024-11-11 15:49:30|20879.74|20799.74|20871.77|20791.77|20879.74|20799.74|20871.77|20791.77|10
1731340180000|2024-11-11 15:49:40|20870.66|20790.66|20871.76|20791.76|20872.17|20792.17|20869.89|20789.89|10
1731340190000|2024-11-11 15:49:50|20875|20795|20888.5|20808.5|20888.5|20808.5|20875|20795|10
1731340200000|2024-11-11 15:50:00|20890.03|20810.03|20915.63|20835.63|20915.63|20835.63|20890.03|20810.03|10
1731340210000|2024-11-11 15:50:10|20912.95|20832.95|20922.01|20842.01|20922.01|20842.01|20912.95|20832.95|10
1731340220000|2024-11-11 15:50:20|20922.7|20842.7|20926.04|20846.04|20926.04|20846.04|20922.7|20842.7|10
1731340230000|2024-11-11 15:50:30|20926.43|20846.43|20912.38|20832.38|20926.43|20846.43|20912.33|20832.33|10
1731340240000|2024-11-11 15:50:40|20911.05|20831.05|20900.83|20820.83|20911.05|20831.05|20900.83|20820.83|10
1731340250000|2024-11-11 15:50:50|20900.44|20820.44|20895|20815|20900.44|20820.44|20894.96|20814.96|10
1731340260000|2024-11-11 15:51:00|20896.76|20816.76|20906.71|20826.71|20906.71|20826.71|20896.76|20816.76|10
1731340270000|2024-11-11 15:51:10|20908.08|20828.08|20905.76|20825.76|20911.06|20831.06|20905.76|20825.76|10
1731340280000|2024-11-11 15:51:20|20906.63|20826.63|20922.4|20842.4|20922.4|20842.4|20906.63|20826.63|10
1731340290000|2024-11-11 15:51:30|20923|20843|20929.94|20849.94|20930.51|20850.51|20923|20843|10
1731340300000|2024-11-11 15:51:40|20930.66|20850.66|20929.15|20849.15|20933.42|20853.42|20929.15|20849.15|10
1731340310000|2024-11-11 15:51:50|20929.43|20849.43|20930.36|20850.36|20930.36|20850.36|20928.29|20848.29|10
1731340320000|2024-11-11 15:52:00|20930.71|20850.71|20943.68|20863.68|20944.32|20864.32|20930.71|20850.71|10
1731340330000|2024-11-11 15:52:10|20944.89|20864.89|20946.76|20866.76|20946.76|20866.76|20944.13|20864.13|10
1731340340000|2024-11-11 15:52:20|20946.99|20866.99|20960.17|20880.17|20960.17|20880.17|20946.99|20866.99|10
1731340350000|2024-11-11 15:52:30|20959.17|20879.17|20955.62|20875.62|20960.56|20880.56|20955.62|20875.62|10
1731340360000|2024-11-11 15:52:40|20956.04|20876.04|20930.9|20850.9|20956.04|20876.04|20930.9|20850.9|10
1731340370000|2024-11-11 15:52:50|20929.09|20849.09|20922.74|20842.74|20930.35|20850.35|20922.64|20842.64|10
1731340380000|2024-11-11 15:53:00|20922.6|20842.6|20921.99|20841.99|20922.93|20842.93|20919.78|20839.78|10
1731340390000|2024-11-11 15:53:10|20922.21|20842.21|20927.73|20847.73|20927.73|20847.73|20921.55|20841.55|10
1731340400000|2024-11-11 15:53:20|20927.69|20847.69|20930.84|20850.84|20932.99|20852.99|20927.69|20847.69|10
1731340410000|2024-11-11 15:53:30|20929.94|20849.94|20928.85|20848.85|20931.49|20851.49|20926.05|20846.05|10
1731340420000|2024-11-11 15:53:40|20929.84|20849.84|20933.36|20853.36|20933.43|20853.43|20929.84|20849.84|10
1731340430000|2024-11-11 15:53:50|20932.69|20852.69|20933.57|20853.57|20934.44|20854.44|20931.18|20851.18|10
1731340440000|2024-11-11 15:54:00|20933.93|20853.93|20944.93|20864.93|20944.93|20864.93|20933.56|20853.56|10
1731340450000|2024-11-11 15:54:10|20945.44|20865.44|20944.25|20864.25|20947.72|20867.72|20943.94|20863.94|10
1731340460000|2024-11-11 15:54:20|20943.76|20863.76|20950.03|20870.03|20950.33|20870.33|20943.58|20863.58|10
1731340470000|2024-11-11 15:54:30|20948.59|20868.59|20962.93|20882.93|20964.39|20884.39|20948.59|20868.59|10
1731340480000|2024-11-11 15:54:40|20963.11|20883.11|20960.89|20880.89|20966.41|20886.41|20960.89|20880.89|10
1731340490000|2024-11-11 15:54:50|20961.77|20881.77|20962.18|20882.18|20962.18|20882.18|20957.57|20877.57|10
1731340500000|2024-11-11 15:55:00|20962.28|20882.28|20958.52|20878.52|20964.25|20884.25|20957.18|20877.18|10
1731340510000|2024-11-11 15:55:10|20958.82|20878.82|20961.77|20881.77|20962.24|20882.24|20958.82|20878.82|10
1731340520000|2024-11-11 15:55:20|20961.85|20881.85|20959.02|20879.02|20961.85|20881.85|20958.05|20878.05|10
1731340530000|2024-11-11 15:55:30|20956.61|20876.61|20950.99|20870.99|20956.61|20876.61|20950.57|20870.57|10
1731340540000|2024-11-11 15:55:40|20952.96|20872.96|20952.27|20872.27|20955.47|20875.47|20952.27|20872.27|10
1731340550000|2024-11-11 15:55:50|20951.33|20871.33|20955.5|20875.5|20956.08|20876.08|20950.52|20870.52|10
1731340560000|2024-11-11 15:56:00|20958.75|20878.75|20952.79|20872.79|20958.94|20878.94|20952.79|20872.79|10
1731340570000|2024-11-11 15:56:10|20951.23|20871.23|20941.4|20861.4|20951.23|20871.23|20941.4|20861.4|10
1731340580000|2024-11-11 15:56:20|20942.44|20862.44|20942.67|20862.67|20944.11|20864.11|20942.44|20862.44|10
1731340590000|2024-11-11 15:56:30|20942.65|20862.65|20949.21|20869.21|20951.07|20871.07|20942.65|20862.65|10
1731340600000|2024-11-11 15:56:40|20950.47|20870.47|20944.39|20864.39|20950.76|20870.76|20944.39|20864.39|10
1731340610000|2024-11-11 15:56:50|20945.27|20865.27|20951.72|20871.72|20952.46|20872.46|20945.27|20865.27|10
1731340620000|2024-11-11 15:57:00|20950.58|20870.58|20957.11|20877.11|20957.58|20877.58|20948.93|20868.93|10
1731340630000|2024-11-11 15:57:10|20956.1|20876.1|20958.46|20878.46|20958.46|20878.46|20955.78|20875.78|10
1731340640000|2024-11-11 15:57:20|20957.91|20877.91|20957.81|20877.81|20959.66|20879.66|20957.81|20877.81|10
1731340650000|2024-11-11 15:57:30|20958.17|20878.17|20955.75|20875.75|20958.17|20878.17|20955.66|20875.66|10
1731340660000|2024-11-11 15:57:40|20955.81|20875.81|20953.21|20873.21|20955.81|20875.81|20952.05|20872.05|10
1731340670000|2024-11-11 15:57:50|20953.11|20873.11|20951.32|20871.32|20953.11|20873.11|20950.39|20870.39|10
1731340680000|2024-11-11 15:58:00|20952.77|20872.77|20959.89|20879.89|20960.06|20880.06|20952.77|20872.77|10
1731340690000|2024-11-11 15:58:10|20959.81|20879.81|20962.9|20882.9|20962.9|20882.9|20958.78|20878.78|9
1731340700000|2024-11-11 15:58:20|20962.58|20882.58|20964.52|20884.52|20965.36|20885.36|20962.53|20882.53|10
1731340710000|2024-11-11 15:58:30|20965.17|20885.17|20963.4|20883.4|20965.17|20885.17|20963.4|20883.4|9
1731340720000|2024-11-11 15:58:40|20963.25|20883.25|20963.05|20883.05|20963.25|20883.25|20958.39|20878.39|10
1731340730000|2024-11-11 15:58:50|20963|20883|20966.49|20886.49|20967.31|20887.31|20962.84|20882.84|10
1731340740000|2024-11-11 15:59:00|20966.23|20886.23|20964.4|20884.4|20966.75|20886.75|20964.4|20884.4|10
1731340750000|2024-11-11 15:59:10|20962.8|20882.8|20953.53|20873.53|20962.8|20882.8|20952.59|20872.59|9
1731340760000|2024-11-11 15:59:20|20955.16|20875.16|20954.16|20874.16|20955.84|20875.84|20954.16|20874.16|10
1731340770000|2024-11-11 15:59:30|20953.32|20873.32|20945.57|20865.57|20953.32|20873.32|20945.57|20865.57|10
1731340780000|2024-11-11 15:59:40|20944.83|20864.83|20949.2|20869.2|20949.2|20869.2|20943.42|20863.42|10
1731340790000|2024-11-11 15:59:50|20950.61|20870.61|20953.77|20873.77|20953.77|20873.77|20950.61|20870.61|10
1731340800000|2024-11-11 16:00:00|20953.94|20873.94|20958.19|20878.19|20959.21|20879.21|20953.94|20873.94|10
1731340810000|2024-11-11 16:00:10|20958.37|20878.37|20963.28|20883.28|20963.8|20883.8|20958.37|20878.37|10
1731340820000|2024-11-11 16:00:20|20963.36|20883.36|20961.45|20881.45|20965.75|20885.75|20961.45|20881.45|10
1731340830000|2024-11-11 16:00:30|20962.38|20882.38|20964.51|20884.51|20964.51|20884.51|20956.92|20876.92|10
1731340840000|2024-11-11 16:00:40|20965.34|20885.34|20970.93|20890.93|20970.93|20890.93|20965.34|20885.34|10
1731340850000|2024-11-11 16:00:50|20972.08|20892.08|20972.31|20892.31|20972.6|20892.6|20970.97|20890.97|9
1731340860000|2024-11-11 16:01:00|20973.47|20893.47|20972.17|20892.17|20973.48|20893.48|20971.54|20891.54|10
1731340870000|2024-11-11 16:01:10|20971.29|20891.29|20974.17|20894.17|20974.17|20894.17|20966.76|20886.76|10
1731340880000|2024-11-11 16:01:20|20974.56|20894.56|20987.14|20907.14|20987.14|20907.14|20974.56|20894.56|10
1731340890000|2024-11-11 16:01:30|20988.6|20908.6|20998.05|20918.05|20998.34|20918.34|20988.6|20908.6|10
1731340900000|2024-11-11 16:01:40|21000.94|20920.94|21027.83|20947.83|21027.83|20947.83|21000.94|20920.94|10
1731340910000|2024-11-11 16:01:50|21029.6|20949.6|21027.37|20947.37|21029.81|20949.81|21027.14|20947.14|10
1731340920000|2024-11-11 16:02:00|21026.64|20946.64|21025.05|20945.05|21026.64|20946.64|21023.49|20943.49|10
1731340930000|2024-11-11 16:02:10|21025.52|20945.52|21013.23|20933.23|21025.52|20945.52|21013.23|20933.23|10
1731340940000|2024-11-11 16:02:20|21012.26|20932.26|21008.64|20928.64|21013.83|20933.83|21007.75|20927.75|10
1731340950000|2024-11-11 16:02:30|21006.99|20926.99|21007.7|20927.7|21007.75|20927.75|21006.36|20926.36|10
1731340960000|2024-11-11 16:02:40|21011.41|20931.41|21015.17|20935.17|21015.17|20935.17|21009.86|20929.86|10
1731340970000|2024-11-11 16:02:50|21014.73|20934.73|21021.12|20941.12|21021.12|20941.12|21014.57|20934.57|10
1731340980000|2024-11-11 16:03:00|21021.98|20941.98|21041.11|20961.11|21042.52|20962.52|21021.98|20941.98|10
1731340990000|2024-11-11 16:03:10|21041.32|20961.32|21059.59|20979.59|21059.59|20979.59|21041.32|20961.32|10
1731341000000|2024-11-11 16:03:20|21057.54|20977.54|21056.01|20976.01|21059.71|20979.71|21056.01|20976.01|10
1731341010000|2024-11-11 16:03:30|21056.17|20976.17|21031.03|20951.03|21056.33|20976.33|21031.03|20951.03|10
1731341020000|2024-11-11 16:03:40|21029.6|20949.6|21027.03|20947.03|21029.6|20949.6|21026.32|20946.32|10
1731341030000|2024-11-11 16:03:50|21027.69|20947.69|21033.62|20953.62|21033.62|20953.62|21027.69|20947.69|10
1731341040000|2024-11-11 16:04:00|21035.47|20955.47|21043.29|20963.29|21043.29|20963.29|21035.16|20955.16|10
1731341050000|2024-11-11 16:04:10|21043.4|20963.4|21045.34|20965.34|21047.66|20967.66|21043.4|20963.4|10
1731341060000|2024-11-11 16:04:20|21045.73|20965.73|21046.58|20966.58|21047.44|20967.44|21044.95|20964.95|9
1731341070000|2024-11-11 16:04:30|21047.16|20967.16|21050.76|20970.76|21050.76|20970.76|21046.74|20966.74|10
1731341080000|2024-11-11 16:04:40|21055.76|20975.76|21045.71|20965.71|21055.76|20975.76|21045.71|20965.71|10
1731341090000|2024-11-11 16:04:50|21044.6|20964.6|21052.38|20972.38|21052.38|20972.38|21043.64|20963.64|10
1731341100000|2024-11-11 16:05:00|21050.62|20970.62|21055.21|20975.21|21055.21|20975.21|21050.62|20970.62|10
1731341110000|2024-11-11 16:05:10|21054.71|20974.71|21072.1|20992.1|21072.1|20992.1|21052.86|20972.86|10
1731341120000|2024-11-11 16:05:20|21073.64|20993.64|21068.3|20988.3|21074.04|20994.04|21068.29|20988.29|10
1731341130000|2024-11-11 16:05:30|21068.75|20988.75|21076.55|20996.55|21076.55|20996.55|21068.4|20988.4|10
1731341140000|2024-11-11 16:05:40|21078.19|20998.19|21088.51|21008.51|21088.51|21008.51|21078.19|20998.19|10
1731341150000|2024-11-11 16:05:50|21086.12|21006.12|21082.86|21002.86|21086.12|21006.12|21082.26|21002.26|10
1731341160000|2024-11-11 16:06:00|21082.42|21002.42|21082.29|21002.29|21082.42|21002.42|21080.91|21000.91|9
1731341170000|2024-11-11 16:06:10|21083.5|21003.5|21082.74|21002.74|21084.86|21004.86|21082.74|21002.74|10
1731341180000|2024-11-11 16:06:20|21081.75|21001.75|21067.3|20987.3|21081.75|21001.75|21067.3|20987.3|10
1731341190000|2024-11-11 16:06:30|21069.1|20989.1|21081.47|21001.47|21081.47|21001.47|21069.1|20989.1|10
1731341200000|2024-11-11 16:06:40|21083.73|21003.73|21096.91|21016.91|21096.91|21016.91|21082.07|21002.07|10
1731341210000|2024-11-11 16:06:50|21099.43|21019.43|21108.58|21028.58|21112.69|21032.69|21099.43|21019.43|10
1731341220000|2024-11-11 16:07:00|21101.68|21021.68|21091|21011|21101.68|21021.68|21091|21011|10
1731341230000|2024-11-11 16:07:10|21090.11|21010.11|21095.15|21015.15|21095.15|21015.15|21088.35|21008.35|10
1731341240000|2024-11-11 16:07:20|21094.93|21014.93|21097.32|21017.32|21097.32|21017.32|21092.3|21012.3|10
1731341250000|2024-11-11 16:07:30|21095.72|21015.72|21104.64|21024.64|21105.52|21025.52|21095.72|21015.72|10
1731341260000|2024-11-11 16:07:40|21104.84|21024.84|21103.19|21023.19|21106.46|21026.46|21103.19|21023.19|10
1731341270000|2024-11-11 16:07:50|21102.21|21022.21|21111.21|21031.21|21111.21|21031.21|21101.98|21021.98|10
1731341280000|2024-11-11 16:08:00|21108|21028|21108.95|21028.95|21109.78|21029.78|21106.76|21026.76|10
1731341290000|2024-11-11 16:08:10|21110.56|21030.56|21106.45|21026.45|21111.91|21031.91|21106.45|21026.45|10
1731341300000|2024-11-11 16:08:20|21106.11|21026.11|21103.12|21023.12|21106.11|21026.11|21099.05|21019.05|10
1731341310000|2024-11-11 16:08:30|21102.86|21022.86|21101.33|21021.33|21103.59|21023.59|21098.14|21018.14|10
1731341320000|2024-11-11 16:08:40|21102.59|21022.59|21096.52|21016.52|21102.99|21022.99|21096.52|21016.52|10
1731341330000|2024-11-11 16:08:50|21095.27|21015.27|21095.06|21015.06|21096.16|21016.16|21092.45|21012.45|10
1731341340000|2024-11-11 16:09:00|21094.95|21014.95|21079.8|20999.8|21095.71|21015.71|21079.8|20999.8|10
1731341350000|2024-11-11 16:09:10|21076.62|20996.62|21064.68|20984.68|21076.62|20996.62|21064.68|20984.68|10
1731341360000|2024-11-11 16:09:20|21069.02|20989.02|21076.51|20996.51|21076.51|20996.51|21066.03|20986.03|10
1731341370000|2024-11-11 16:09:30|21075.77|20995.77|21082.1|21002.1|21083.18|21003.18|21075.77|20995.77|10
1731341380000|2024-11-11 16:09:40|21081.74|21001.74|21068.51|20988.51|21081.74|21001.74|21068.51|20988.51|10
1731341390000|2024-11-11 16:09:50|21068|20988|21056.39|20976.39|21068|20988|21056.25|20976.25|10
1731341400000|2024-11-11 16:10:00|21052.47|20972.47|21031.42|20951.42|21052.47|20972.47|21031.42|20951.42|10
1731341410000|2024-11-11 16:10:10|21029.11|20949.11|21018.52|20938.52|21029.11|20949.11|21018.52|20938.52|10
1731341420000|2024-11-11 16:10:20|21018.97|20938.97|21028.06|20948.06|21028.06|20948.06|21017.56|20937.56|10
1731341430000|2024-11-11 16:10:30|21028.11|20948.11|21017.82|20937.82|21028.11|20948.11|21017.82|20937.82|10
1731341440000|2024-11-11 16:10:40|21017.16|20937.16|21015.59|20935.59|21017.16|20937.16|21014.27|20934.27|10
1731341450000|2024-11-11 16:10:50|21015.57|20935.57|21021.71|20941.71|21021.71|20941.71|21015.57|20935.57|10
1731341460000|2024-11-11 16:11:00|21022.57|20942.57|21020.33|20940.33|21022.63|20942.63|21018.39|20938.39|10
1731341470000|2024-11-11 16:11:10|21019.44|20939.44|21021.75|20941.75|21023.24|20943.24|21019.44|20939.44|10
1731341480000|2024-11-11 16:11:20|21020.42|20940.42|21025.7|20945.7|21025.7|20945.7|21020.42|20940.42|10
1731341490000|2024-11-11 16:11:30|21027.07|20947.07|21035.44|20955.44|21035.44|20955.44|21027.07|20947.07|10
1731341500000|2024-11-11 16:11:40|21037.04|20957.04|21048.19|20968.19|21048.32|20968.32|21036.97|20956.97|10
1731341510000|2024-11-11 16:11:50|21046.45|20966.45|21045.48|20965.48|21047.3|20967.3|21044.85|20964.85|10
1731341520000|2024-11-11 16:12:00|21043.62|20963.62|21038.6|20958.6|21045.36|20965.36|21038.6|20958.6|10
1731341530000|2024-11-11 16:12:10|21035.82|20955.82|21032.97|20952.97|21035.82|20955.82|21030.8|20950.8|10
1731341540000|2024-11-11 16:12:20|21034.16|20954.16|21045.85|20965.85|21046.78|20966.78|21034.16|20954.16|10
1731341550000|2024-11-11 16:12:30|21047.5|20967.5|21055.54|20975.54|21055.54|20975.54|21047.5|20967.5|10
1731341560000|2024-11-11 16:12:40|21055.65|20975.65|21056.69|20976.69|21059.03|20979.03|21055.65|20975.65|10
1731341570000|2024-11-11 16:12:50|21056.61|20976.61|21055.64|20975.64|21056.61|20976.61|21054.06|20974.06|10
1731341580000|2024-11-11 16:13:00|21055|20975|21059.37|20979.37|21059.37|20979.37|21052.21|20972.21|10
1731341590000|2024-11-11 16:13:10|21059.33|20979.33|21070.82|20990.82|21070.82|20990.82|21059.33|20979.33|10
1731341600000|2024-11-11 16:13:20|21072.36|20992.36|21077.99|20997.99|21078.53|20998.53|21072.36|20992.36|10
1731341610000|2024-11-11 16:13:30|21078.62|20998.62|21089.57|21009.57|21089.57|21009.57|21078.15|20998.15|10
1731341620000|2024-11-11 16:13:40|21089.9|21009.9|21090.41|21010.41|21095.37|21015.37|21089.9|21009.9|10
1731341630000|2024-11-11 16:13:50|21090.22|21010.22|21092.98|21012.98|21092.98|21012.98|21089.68|21009.68|10
1731341640000|2024-11-11 16:14:00|21093.5|21013.5|21092.28|21012.28|21096.49|21016.49|21092.28|21012.28|10
1731341650000|2024-11-11 16:14:10|21091.66|21011.66|21087.82|21007.82|21091.66|21011.66|21085.12|21005.12|10
1731341660000|2024-11-11 16:14:20|21088.69|21008.69|21090.89|21010.89|21090.89|21010.89|21087.47|21007.47|10
1731341670000|2024-11-11 16:14:30|21088.7|21008.7|21093.1|21013.1|21095.04|21015.04|21088.7|21008.7|10
1731341680000|2024-11-11 16:14:40|21090.26|21010.26|21090.41|21010.41|21090.41|21010.41|21088.88|21008.88|9
1731341690000|2024-11-11 16:14:50|21091.65|21011.65|21098.06|21018.06|21098.06|21018.06|21091.65|21011.65|10
1731341700000|2024-11-11 16:15:00|21099.57|21019.57|21108.77|21028.77|21109.35|21029.35|21099.57|21019.57|10
1731341710000|2024-11-11 16:15:10|21108.64|21028.64|21097.56|21017.56|21108.64|21028.64|21097.56|21017.56|10
1731341720000|2024-11-11 16:15:20|21095.59|21015.59|21085.09|21005.09|21095.59|21015.59|21084.5|21004.5|10
1731341730000|2024-11-11 16:15:30|21083.25|21003.25|21067.24|20987.24|21083.78|21003.78|21067.24|20987.24|10
1731341740000|2024-11-11 16:15:40|21065.9|20985.9|21058.15|20978.15|21065.9|20985.9|21058.07|20978.07|10
1731341750000|2024-11-11 16:15:50|21058.57|20978.57|21060.48|20980.48|21060.98|20980.98|21058.57|20978.57|10
1731341760000|2024-11-11 16:16:00|21062.46|20982.46|21071.69|20991.69|21071.69|20991.69|21062.46|20982.46|10
1731341770000|2024-11-11 16:16:10|21073.4|20993.4|21076.71|20996.71|21077.79|20997.79|21073.4|20993.4|10
1731341780000|2024-11-11 16:16:20|21075.92|20995.92|21071.29|20991.29|21075.92|20995.92|21069.24|20989.24|10
1731341790000|2024-11-11 16:16:30|21070.69|20990.69|21067.89|20987.89|21071.19|20991.19|21067.89|20987.89|10
1731341800000|2024-11-11 16:16:40|21066.23|20986.23|21064.62|20984.62|21066.55|20986.55|21063.89|20983.89|10
1731341810000|2024-11-11 16:16:50|21064.27|20984.27|21076.98|20996.98|21079.2|20999.2|21064.27|20984.27|10
1731341820000|2024-11-11 16:17:00|21079.55|20999.55|21082.7|21002.7|21082.77|21002.77|21078.15|20998.15|10
1731341830000|2024-11-11 16:17:10|21082.38|21002.38|21090.8|21010.8|21090.8|21010.8|21082.38|21002.38|10
1731341840000|2024-11-11 16:17:20|21091.44|21011.44|21097.56|21017.56|21099.04|21019.04|21090.72|21010.72|10
1731341850000|2024-11-11 16:17:30|21096.29|21016.29|21094.44|21014.44|21096.29|21016.29|21093.3|21013.3|10
1731341860000|2024-11-11 16:17:40|21094.25|21014.25|21091.81|21011.81|21094.25|21014.25|21089.97|21009.97|10
1731341870000|2024-11-11 16:17:50|21091.66|21011.66|21086.97|21006.97|21091.66|21011.66|21084.94|21004.94|10
1731341880000|2024-11-11 16:18:00|21087.19|21007.19|21088.36|21008.36|21088.36|21008.36|21086.6|21006.6|10
1731341890000|2024-11-11 16:18:10|21087.96|21007.96|21080.43|21000.43|21087.96|21007.96|21080.43|21000.43|10
1731341900000|2024-11-11 16:18:20|21078.97|20998.97|21081.85|21001.85|21081.85|21001.85|21078.67|20998.67|10
1731341910000|2024-11-11 16:18:30|21080.85|21000.85|21070.8|20990.8|21080.85|21000.85|21070.58|20990.58|10
1731341920000|2024-11-11 16:18:40|21070.38|20990.38|21059.55|20979.55|21070.38|20990.38|21058.93|20978.93|10
1731341930000|2024-11-11 16:18:50|21059.05|20979.05|21063.67|20983.67|21064.56|20984.56|21058.81|20978.81|10
1731341940000|2024-11-11 16:19:00|21064.32|20984.32|21069.82|20989.82|21070.67|20990.67|21064.32|20984.32|10
1731341950000|2024-11-11 16:19:10|21068.1|20988.1|21067.95|20987.95|21069.2|20989.2|21066.64|20986.64|10
1731341960000|2024-11-11 16:19:20|21066.96|20986.96|21054.12|20974.12|21067.15|20987.15|21054.12|20974.12|10
1731341970000|2024-11-11 16:19:30|21053.47|20973.47|21052.6|20972.6|21053.47|20973.47|21050.15|20970.15|10
1731341980000|2024-11-11 16:19:40|21050.66|20970.66|21053.43|20973.43|21053.62|20973.62|21050.55|20970.55|10
1731341990000|2024-11-11 16:19:50|21052.2|20972.2|21049.31|20969.31|21052.2|20972.2|21048.31|20968.31|10
1731342000000|2024-11-11 16:20:00|21051.16|20971.16|21056.06|20976.06|21056.06|20976.06|21051.16|20971.16|10
1731342010000|2024-11-11 16:20:10|21055.2|20975.2|21049.24|20969.24|21055.2|20975.2|21048.85|20968.85|10
1731342020000|2024-11-11 16:20:20|21050.24|20970.24|21060.68|20980.68|21060.68|20980.68|21049.65|20969.65|10
1731342030000|2024-11-11 16:20:30|21062.94|20982.94|21071.72|20991.72|21071.72|20991.72|21062.94|20982.94|10
1731342040000|2024-11-11 16:20:40|21073.67|20993.67|21086.05|21006.05|21087.54|21007.54|21073.67|20993.67|10
1731342050000|2024-11-11 16:20:50|21086.94|21006.94|21087.61|21007.61|21088.02|21008.02|21086.94|21006.94|10
1731342060000|2024-11-11 16:21:00|21086.76|21006.76|21100.63|21020.63|21100.63|21020.63|21086.76|21006.76|10
1731342070000|2024-11-11 16:21:10|21101.25|21021.25|21105.25|21025.25|21105.25|21025.25|21100.47|21020.47|10
1731342080000|2024-11-11 16:21:20|21105.71|21025.71|21104.43|21024.43|21107.67|21027.67|21103.58|21023.58|10
1731342090000|2024-11-11 16:21:30|21103.57|21023.57|21097.58|21017.58|21104.4|21024.4|21097.58|21017.58|10
1731342100000|2024-11-11 16:21:40|21097.7|21017.7|21094.51|21014.51|21097.7|21017.7|21092.97|21012.97|10
1731342110000|2024-11-11 16:21:50|21095.1|21015.1|21100.19|21020.19|21100.19|21020.19|21095.1|21015.1|10
1731342120000|2024-11-11 16:22:00|21101.27|21021.27|21103.22|21023.22|21106.37|21026.37|21101.27|21021.27|10
1731342130000|2024-11-11 16:22:10|21104.61|21024.61|21112.14|21032.14|21112.14|21032.14|21103.09|21023.09|10
1731342140000|2024-11-11 16:22:20|21112.34|21032.34|21119.24|21039.24|21119.24|21039.24|21112.34|21032.34|10
1731342150000|2024-11-11 16:22:30|21120.19|21040.19|21125.65|21045.65|21125.65|21045.65|21120.19|21040.19|10
1731342160000|2024-11-11 16:22:40|21125.55|21045.55|21139.94|21059.94|21140.08|21060.08|21125.55|21045.55|10
1731342170000|2024-11-11 16:22:50|21139.49|21059.49|21141.18|21061.18|21142.58|21062.58|21139.26|21059.26|10
1731342180000|2024-11-11 16:23:00|21141.53|21061.53|21136.61|21056.61|21142|21062|21136.61|21056.61|10
1731342190000|2024-11-11 16:23:10|21141.72|21061.72|21164|21084|21164|21084|21141.72|21061.72|10
1731342200000|2024-11-11 16:23:20|21164.55|21084.55|21174.84|21094.84|21174.84|21094.84|21164.55|21084.55|10
1731342210000|2024-11-11 16:23:30|21174.24|21094.24|21173.5|21093.5|21175.64|21095.64|21172.05|21092.05|10
1731342220000|2024-11-11 16:23:40|21170.28|21090.28|21176.65|21096.65|21176.65|21096.65|21168.74|21088.74|10
1731342230000|2024-11-11 16:23:50|21178.49|21098.49|21190.21|21110.21|21193.18|21113.18|21178.49|21098.49|10
1731342240000|2024-11-11 16:24:00|21192.78|21112.78|21202.47|21122.47|21202.47|21122.47|21192.78|21112.78|10
1731342250000|2024-11-11 16:24:10|21202.71|21122.71|21209.67|21129.67|21209.67|21129.67|21202.71|21122.71|10
1731342260000|2024-11-11 16:24:20|21210.22|21130.22|21218.8|21138.8|21218.8|21138.8|21210.22|21130.22|10
1731342270000|2024-11-11 16:24:30|21219.24|21139.24|21231.24|21151.24|21231.24|21151.24|21219.15|21139.15|10
1731342280000|2024-11-11 16:24:40|21231.33|21151.33|21240.96|21160.96|21240.96|21160.96|21231.02|21151.02|10
1731342290000|2024-11-11 16:24:50|21241.34|21161.34|21244.25|21164.25|21245.48|21165.48|21241.34|21161.34|10
1731342300000|2024-11-11 16:25:00|21245.73|21165.73|21262.99|21182.99|21262.99|21182.99|21242.01|21162.01|10
1731342310000|2024-11-11 16:25:10|21264.26|21184.26|21257.67|21177.67|21264.26|21184.26|21254.39|21174.39|10
1731342320000|2024-11-11 16:25:20|21258.22|21178.22|21267.16|21187.16|21269.64|21189.64|21258.22|21178.22|10
1731342330000|2024-11-11 16:25:30|21267.21|21187.21|21253.69|21173.69|21267.21|21187.21|21253.69|21173.69|10
1731342340000|2024-11-11 16:25:40|21252.46|21172.46|21238.49|21158.49|21252.46|21172.46|21238.49|21158.49|10
1731342350000|2024-11-11 16:25:50|21237.91|21157.91|21220.72|21140.72|21238.01|21158.01|21220.72|21140.72|10
1731342360000|2024-11-11 16:26:00|21219.8|21139.8|21202.45|21122.45|21219.8|21139.8|21202.45|21122.45|10
1731342370000|2024-11-11 16:26:10|21202.46|21122.46|21184.94|21104.94|21202.46|21122.46|21184.94|21104.94|10
1731342380000|2024-11-11 16:26:20|21183.89|21103.89|21177.79|21097.79|21187.23|21107.23|21177.79|21097.79|10
1731342390000|2024-11-11 16:26:30|21174.74|21094.74|21156.79|21076.79|21174.74|21094.74|21156.79|21076.79|10
1731342400000|2024-11-11 16:26:40|21154.27|21074.27|21144.18|21064.18|21154.27|21074.27|21141.95|21061.95|10
1731342410000|2024-11-11 16:26:50|21144.42|21064.42|21139.43|21059.43|21144.71|21064.71|21139.43|21059.43|10
1731342420000|2024-11-11 16:27:00|21136.26|21056.26|21141.86|21061.86|21143.2|21063.2|21136.26|21056.26|10
1731342430000|2024-11-11 16:27:10|21141.83|21061.83|21127.57|21047.57|21141.83|21061.83|21127.57|21047.57|10
1731342440000|2024-11-11 16:27:20|21127.34|21047.34|21123.2|21043.2|21127.34|21047.34|21122.36|21042.36|10
1731342450000|2024-11-11 16:27:30|21122.95|21042.95|21126.5|21046.5|21126.5|21046.5|21121.58|21041.58|10
1731342460000|2024-11-11 16:27:40|21124.64|21044.64|21120.34|21040.34|21124.64|21044.64|21120.34|21040.34|10
1731342470000|2024-11-11 16:27:50|21121.81|21041.81|21126.26|21046.26|21126.26|21046.26|21121.81|21041.81|9
1731342480000|2024-11-11 16:28:00|21127.22|21047.22|21130.28|21050.28|21130.28|21050.28|21126.85|21046.85|9
1731342490000|2024-11-11 16:28:10|21131.11|21051.11|21125.65|21045.65|21133.35|21053.35|21125.65|21045.65|10
1731342500000|2024-11-11 16:28:20|21128.81|21048.81|21149.39|21069.39|21149.39|21069.39|21128.81|21048.81|10
1731342510000|2024-11-11 16:28:30|21150.19|21070.19|21163.11|21083.11|21163.11|21083.11|21150.19|21070.19|10
1731342520000|2024-11-11 16:28:40|21163.35|21083.35|21159.89|21079.89|21165.44|21085.44|21159.89|21079.89|10
1731342530000|2024-11-11 16:28:50|21156.42|21076.42|21150.89|21070.89|21156.42|21076.42|21150.2|21070.2|10
1731342540000|2024-11-11 16:29:00|21146.1|21066.1|21144.85|21064.85|21148.23|21068.23|21143.39|21063.39|10
1731342550000|2024-11-11 16:29:10|21145.14|21065.14|21143.08|21063.08|21145.14|21065.14|21142.07|21062.07|10
1731342560000|2024-11-11 16:29:20|21143.09|21063.09|21150.47|21070.47|21150.47|21070.47|21143.09|21063.09|10
1731342570000|2024-11-11 16:29:30|21151.84|21071.84|21146.63|21066.63|21151.84|21071.84|21146.63|21066.63|10
1731342580000|2024-11-11 16:29:40|21147.57|21067.57|21142.65|21062.65|21147.57|21067.57|21142.65|21062.65|10
1731342590000|2024-11-11 16:29:50|21141.53|21061.53|21144.38|21064.38|21144.38|21064.38|21137.68|21057.68|10
1731342600000|2024-11-11 16:30:00|21145.44|21065.44|21156.17|21076.17|21156.17|21076.17|21145.44|21065.44|10
1731342610000|2024-11-11 16:30:10|21155.77|21075.77|21150.91|21070.91|21156.4|21076.4|21150.91|21070.91|10
1731342620000|2024-11-11 16:30:20|21150.21|21070.21|21143.86|21063.86|21150.21|21070.21|21143.86|21063.86|10
1731342630000|2024-11-11 16:30:30|21141.95|21061.95|21129.44|21049.44|21141.95|21061.95|21124.48|21044.48|10
1731342640000|2024-11-11 16:30:40|21129.43|21049.43|21138.05|21058.05|21139.74|21059.74|21129.43|21049.43|10
1731342650000|2024-11-11 16:30:50|21139.68|21059.68|21152.13|21072.13|21152.44|21072.44|21139.53|21059.53|10
1731342660000|2024-11-11 16:31:00|21151.9|21071.9|21139.1|21059.1|21151.9|21071.9|21139.1|21059.1|10
1731342670000|2024-11-11 16:31:10|21133.53|21053.53|21126.19|21046.19|21133.53|21053.53|21125.95|21045.95|10
1731342680000|2024-11-11 16:31:20|21126.59|21046.59|21128.56|21048.56|21130.8|21050.8|21126.44|21046.44|10
1731342690000|2024-11-11 16:31:30|21127.75|21047.75|21114.88|21034.88|21128.64|21048.64|21114.88|21034.88|10
1731342700000|2024-11-11 16:31:40|21111.64|21031.64|21097.26|21017.26|21111.64|21031.64|21097.26|21017.26|10
1731342710000|2024-11-11 16:31:50|21096.73|21016.73|21087.13|21007.13|21096.73|21016.73|21086.52|21006.52|10
1731342720000|2024-11-11 16:32:00|21086.08|21006.08|21086.19|21006.19|21086.92|21006.92|21084.27|21004.27|10
1731342730000|2024-11-11 16:32:10|21085.66|21005.66|21087.63|21007.63|21087.63|21007.63|21084.09|21004.09|10
1731342740000|2024-11-11 16:32:20|21087.37|21007.37|21085.7|21005.7|21089.83|21009.83|21085.7|21005.7|10
1731342750000|2024-11-11 16:32:30|21085.29|21005.29|21075.88|20995.88|21085.44|21005.44|21075.88|20995.88|10
1731342760000|2024-11-11 16:32:40|21075.07|20995.07|21063.26|20983.26|21075.07|20995.07|21059.41|20979.41|10
1731342770000|2024-11-11 16:32:50|21060.18|20980.18|21048.69|20968.69|21060.18|20980.18|21048.55|20968.55|10
1731342780000|2024-11-11 16:33:00|21047.96|20967.96|21039.57|20959.57|21047.96|20967.96|21037.88|20957.88|10
1731342790000|2024-11-11 16:33:10|21039.6|20959.6|21050.35|20970.35|21050.35|20970.35|21039.6|20959.6|10
1731342800000|2024-11-11 16:33:20|21051.73|20971.73|21055.69|20975.69|21055.69|20975.69|21051.73|20971.73|10
1731342810000|2024-11-11 16:33:30|21055.98|20975.98|21048.33|20968.33|21057.55|20977.55|21047.24|20967.24|10
1731342820000|2024-11-11 16:33:40|21047.16|20967.16|21048.57|20968.57|21048.74|20968.74|21047.16|20967.16|10
1731342830000|2024-11-11 16:33:50|21048.92|20968.92|21060.54|20980.54|21061.4|20981.4|21048.92|20968.92|10
1731342840000|2024-11-11 16:34:00|21060.77|20980.77|21060.22|20980.22|21062.6|20982.6|21058.48|20978.48|10
1731342850000|2024-11-11 16:34:10|21060.75|20980.75|21072.95|20992.95|21072.95|20992.95|21060.75|20980.75|10
1731342860000|2024-11-11 16:34:20|21073.77|20993.77|21076.78|20996.78|21076.78|20996.78|21072.34|20992.34|10
1731342870000|2024-11-11 16:34:30|21078.04|20998.04|21095.65|21015.65|21095.65|21015.65|21078.04|20998.04|10
1731342880000|2024-11-11 16:34:40|21096.82|21016.82|21104.14|21024.14|21108.09|21028.09|21096.82|21016.82|10
1731342890000|2024-11-11 16:34:50|21104.21|21024.21|21109.45|21029.45|21109.45|21029.45|21103.54|21023.54|10
1731342900000|2024-11-11 16:35:00|21108.64|21028.64|21104.91|21024.91|21108.64|21028.64|21103.39|21023.39|10
1731342910000|2024-11-11 16:35:10|21107.02|21027.02|21106.13|21026.13|21108.69|21028.69|21105.88|21025.88|10
1731342920000|2024-11-11 16:35:20|21106.46|21026.46|21119.11|21039.11|21119.11|21039.11|21105.25|21025.25|10
1731342930000|2024-11-11 16:35:30|21122.03|21042.03|21115.95|21035.95|21122.03|21042.03|21115.95|21035.95|10
1731342940000|2024-11-11 16:35:40|21112.44|21032.44|21109.09|21029.09|21112.44|21032.44|21105.37|21025.37|10
1731342950000|2024-11-11 16:35:50|21109.37|21029.37|21113.1|21033.1|21113.1|21033.1|21109.27|21029.27|10
1731342960000|2024-11-11 16:36:00|21112.64|21032.64|21109.53|21029.53|21113.46|21033.46|21107.68|21027.68|10
1731342970000|2024-11-11 16:36:10|21108.65|21028.65|21113.22|21033.22|21113.22|21033.22|21108.65|21028.65|10
1731342980000|2024-11-11 16:36:20|21114.56|21034.56|21128.04|21048.04|21128.99|21048.99|21114.56|21034.56|10
1731342990000|2024-11-11 16:36:30|21129.08|21049.08|21134.7|21054.7|21134.7|21054.7|21128.67|21048.67|10
1731343000000|2024-11-11 16:36:40|21135.04|21055.04|21143.61|21063.61|21143.61|21063.61|21135.04|21055.04|10
1731343010000|2024-11-11 16:36:50|21145.3|21065.3|21153.24|21073.24|21154|21074|21145.3|21065.3|10
1731343020000|2024-11-11 16:37:00|21154.04|21074.04|21155.19|21075.19|21155.93|21075.93|21153.96|21073.96|10
1731343030000|2024-11-11 16:37:10|21154.49|21074.49|21152.7|21072.7|21155.67|21075.67|21151.93|21071.93|10
1731343040000|2024-11-11 16:37:20|21151.89|21071.89|21143.72|21063.72|21151.89|21071.89|21142.91|21062.91|10
1731343050000|2024-11-11 16:37:30|21144.61|21064.61|21147.51|21067.51|21147.51|21067.51|21144.61|21064.61|10
1731343060000|2024-11-11 16:37:40|21149.53|21069.53|21146.81|21066.81|21151.3|21071.3|21145.67|21065.67|10
1731343070000|2024-11-11 16:37:50|21147.28|21067.28|21153.34|21073.34|21153.34|21073.34|21144.77|21064.77|10
1731343080000|2024-11-11 16:38:00|21154.13|21074.13|21151.38|21071.38|21154.13|21074.13|21151.22|21071.22|10
1731343090000|2024-11-11 16:38:10|21152.77|21072.77|21149.58|21069.58|21152.97|21072.97|21149.58|21069.58|10
1731343100000|2024-11-11 16:38:20|21148.44|21068.44|21148.63|21068.63|21150.08|21070.08|21146.8|21066.8|10
1731343110000|2024-11-11 16:38:30|21147.99|21067.99|21150.06|21070.06|21151.68|21071.68|21147.99|21067.99|10
1731343120000|2024-11-11 16:38:40|21149.89|21069.89|21149.32|21069.32|21149.89|21069.89|21148.55|21068.55|10
1731343130000|2024-11-11 16:38:50|21149.99|21069.99|21149.92|21069.92|21150.36|21070.36|21148.98|21068.98|10
1731343140000|2024-11-11 16:39:00|21149.68|21069.68|21151.11|21071.11|21154.11|21074.11|21149.68|21069.68|10
1731343150000|2024-11-11 16:39:10|21150.59|21070.59|21153.06|21073.06|21153.88|21073.88|21150.59|21070.59|10
1731343160000|2024-11-11 16:39:20|21153.39|21073.39|21155.17|21075.17|21155.17|21075.17|21152.52|21072.52|10
1731343170000|2024-11-11 16:39:30|21156.33|21076.33|21159.99|21079.99|21159.99|21079.99|21156.33|21076.33|10
1731343180000|2024-11-11 16:39:40|21162.03|21082.03|21162.32|21082.32|21163.73|21083.73|21162.03|21082.03|10
1731343190000|2024-11-11 16:39:50|21163.01|21083.01|21162.33|21082.33|21163.58|21083.58|21161.17|21081.17|10
1731343200000|2024-11-11 16:40:00|21162.89|21082.89|21170.05|21090.05|21170.17|21090.17|21162.89|21082.89|10
1731343210000|2024-11-11 16:40:10|21169.66|21089.66|21173.63|21093.63|21173.63|21093.63|21169.31|21089.31|10
1731343220000|2024-11-11 16:40:20|21172.52|21092.52|21170.72|21090.72|21172.52|21092.52|21169.75|21089.75|10
1731343230000|2024-11-11 16:40:30|21172.51|21092.51|21174.76|21094.76|21176.45|21096.45|21172.51|21092.51|10
1731343240000|2024-11-11 16:40:40|21177.52|21097.52|21176.92|21096.92|21178.8|21098.8|21176.26|21096.26|10
1731343250000|2024-11-11 16:40:50|21177.07|21097.07|21179.48|21099.48|21183.67|21103.67|21175.07|21095.07|10
1731343260000|2024-11-11 16:41:00|21179.91|21099.91|21176.74|21096.74|21179.91|21099.91|21176.74|21096.74|10
1731343270000|2024-11-11 16:41:10|21176.8|21096.8|21180.99|21100.99|21180.99|21100.99|21176.8|21096.8|10
1731343280000|2024-11-11 16:41:20|21181.79|21101.79|21180.01|21100.01|21182.05|21102.05|21178.99|21098.99|10
1731343290000|2024-11-11 16:41:30|21179.15|21099.15|21181.43|21101.43|21182.17|21102.17|21177.58|21097.58|10
1731343300000|2024-11-11 16:41:40|21179.63|21099.63|21185.88|21105.88|21185.88|21105.88|21179.63|21099.63|9
1731343310000|2024-11-11 16:41:50|21185.53|21105.53|21194.92|21114.92|21196.2|21116.2|21185.53|21105.53|10
1731343320000|2024-11-11 16:42:00|21195.26|21115.26|21190.72|21110.72|21195.26|21115.26|21189.44|21109.44|10
1731343330000|2024-11-11 16:42:10|21190.16|21110.16|21195.29|21115.29|21195.29|21115.29|21189.2|21109.2|10
1731343340000|2024-11-11 16:42:20|21195.5|21115.5|21199.55|21119.55|21200.8|21120.8|21194.47|21114.47|10
1731343350000|2024-11-11 16:42:30|21199.77|21119.77|21195.88|21115.88|21201.8|21121.8|21195.88|21115.88|10
1731343360000|2024-11-11 16:42:40|21194.7|21114.7|21186.28|21106.28|21194.77|21114.77|21186.28|21106.28|10
1731343370000|2024-11-11 16:42:50|21185.74|21105.74|21189.2|21109.2|21190.51|21110.51|21185.74|21105.74|10
1731343380000|2024-11-11 16:43:00|21189.48|21109.48|21189.75|21109.75|21192.26|21112.26|21187.26|21107.26|10
1731343390000|2024-11-11 16:43:10|21188.68|21108.68|21182|21102|21188.68|21108.68|21181.52|21101.52|10
1731343400000|2024-11-11 16:43:20|21181.38|21101.38|21180.86|21100.86|21181.38|21101.38|21175.19|21095.19|10
1731343410000|2024-11-11 16:43:30|21183.27|21103.27|21193.28|21113.28|21193.28|21113.28|21183.27|21103.27|10
1731343420000|2024-11-11 16:43:40|21195.13|21115.13|21208.13|21128.13|21208.13|21128.13|21195.13|21115.13|10
1731343430000|2024-11-11 16:43:50|21208.55|21128.55|21208.27|21128.27|21210.85|21130.85|21207.75|21127.75|10
1731343440000|2024-11-11 16:44:00|21207.48|21127.48|21210.66|21130.66|21210.66|21130.66|21206.97|21126.97|10
1731343450000|2024-11-11 16:44:10|21210.99|21130.99|21231.32|21151.32|21231.32|21151.32|21210.99|21130.99|10
1731343460000|2024-11-11 16:44:20|21232.05|21152.05|21226.04|21146.04|21232.75|21152.75|21226.04|21146.04|10
1731343470000|2024-11-11 16:44:30|21221.35|21141.35|21215.19|21135.19|21221.35|21141.35|21215.19|21135.19|10
1731343480000|2024-11-11 16:44:40|21214.09|21134.09|21214.6|21134.6|21216.94|21136.94|21212.28|21132.28|10
1731343490000|2024-11-11 16:44:50|21212.22|21132.22|21209.34|21129.34|21212.22|21132.22|21207.55|21127.55|10
1731343500000|2024-11-11 16:45:00|21209.9|21129.9|21205.96|21125.96|21209.9|21129.9|21202.91|21122.91|9
1731343510000|2024-11-11 16:45:10|21205.74|21125.74|21201.63|21121.63|21205.74|21125.74|21198.49|21118.49|10
1731343520000|2024-11-11 16:45:20|21195.77|21115.77|21190.97|21110.97|21201.46|21121.46|21190.97|21110.97|10
1731343530000|2024-11-11 16:45:30|21189.92|21109.92|21173.41|21093.41|21189.92|21109.92|21173.41|21093.41|10
1731343540000|2024-11-11 16:45:40|21171.88|21091.88|21179.38|21099.38|21179.38|21099.38|21170.72|21090.72|10
1731343550000|2024-11-11 16:45:50|21180.16|21100.16|21187.6|21107.6|21187.6|21107.6|21180.16|21100.16|10
1731343560000|2024-11-11 16:46:00|21187.42|21107.42|21180.71|21100.71|21189.85|21109.85|21180.71|21100.71|10
1731343570000|2024-11-11 16:46:10|21177.09|21097.09|21178.25|21098.25|21178.25|21098.25|21170.93|21090.93|10
1731343580000|2024-11-11 16:46:20|21179.98|21099.98|21190.64|21110.64|21191.67|21111.67|21179.98|21099.98|10
1731343590000|2024-11-11 16:46:30|21191.53|21111.53|21194.22|21114.22|21194.22|21114.22|21191.05|21111.05|10
1731343600000|2024-11-11 16:46:40|21194.64|21114.64|21194.45|21114.45|21195.63|21115.63|21194.45|21114.45|10
1731343610000|2024-11-11 16:46:50|21194.7|21114.7|21202.7|21122.7|21202.7|21122.7|21194.7|21114.7|10
1731343620000|2024-11-11 16:47:00|21203.75|21123.75|21215.16|21135.16|21215.16|21135.16|21203.75|21123.75|10
1731343630000|2024-11-11 16:47:10|21215.67|21135.67|21213.19|21133.19|21217.15|21137.15|21213.19|21133.19|10
1731343640000|2024-11-11 16:47:20|21211.99|21131.99|21217.13|21137.13|21217.13|21137.13|21209.11|21129.11|10
1731343650000|2024-11-11 16:47:30|21217.67|21137.67|21222.33|21142.33|21222.33|21142.33|21217.67|21137.67|10
1731343660000|2024-11-11 16:47:40|21221.6|21141.6|21223.18|21143.18|21223.51|21143.51|21221.6|21141.6|10
1731343670000|2024-11-11 16:47:50|21222.84|21142.84|21227.74|21147.74|21227.74|21147.74|21222.77|21142.77|10
1731343680000|2024-11-11 16:48:00|21230.87|21150.87|21232.74|21152.74|21233.51|21153.51|21230.87|21150.87|10
1731343690000|2024-11-11 16:48:10|21233.83|21153.83|21232.01|21152.01|21233.83|21153.83|21231.15|21151.15|10
1731343700000|2024-11-11 16:48:20|21231.92|21151.92|21222.36|21142.36|21231.92|21151.92|21220.07|21140.07|10
1731343710000|2024-11-11 16:48:30|21221.96|21141.96|21222.45|21142.45|21223.18|21143.18|21221.82|21141.82|10
1731343720000|2024-11-11 16:48:40|21221.29|21141.29|21215.77|21135.77|21221.85|21141.85|21215.77|21135.77|10
1731343730000|2024-11-11 16:48:50|21214.87|21134.87|21209.83|21129.83|21215.2|21135.2|21209.28|21129.28|10
1731343740000|2024-11-11 16:49:00|21209.29|21129.29|21221.48|21141.48|21221.48|21141.48|21208.04|21128.04|10
1731343750000|2024-11-11 16:49:10|21222.6|21142.6|21222.46|21142.46|21223.47|21143.47|21222.1|21142.1|10
1731343760000|2024-11-11 16:49:20|21222.92|21142.92|21220.61|21140.61|21222.92|21142.92|21220.06|21140.06|10
1731343770000|2024-11-11 16:49:30|21221.24|21141.24|21217.52|21137.52|21221.24|21141.24|21217.43|21137.43|10
1731343780000|2024-11-11 16:49:40|21217.04|21137.04|21216.4|21136.4|21217.04|21137.04|21213.62|21133.62|10
1731343790000|2024-11-11 16:49:50|21216.38|21136.38|21216.91|21136.91|21218.1|21138.1|21215.56|21135.56|10
1731343800000|2024-11-11 16:50:00|21216.07|21136.07|21219.21|21139.21|21219.21|21139.21|21213.85|21133.85|10
1731343810000|2024-11-11 16:50:10|21219.72|21139.72|21226.5|21146.5|21227.32|21147.32|21219.44|21139.44|10
1731343820000|2024-11-11 16:50:20|21225.7|21145.7|21236.26|21156.26|21236.26|21156.26|21225.7|21145.7|10
1731343830000|2024-11-11 16:50:30|21237.35|21157.35|21238.96|21158.96|21241|21161|21237.35|21157.35|10
1731343840000|2024-11-11 16:50:40|21240.35|21160.35|21241.18|21161.18|21241.18|21161.18|21240.02|21160.02|10
1731343850000|2024-11-11 16:50:50|21239.5|21159.5|21238.79|21158.79|21240.11|21160.11|21237.99|21157.99|10
1731343860000|2024-11-11 16:51:00|21238.57|21158.57|21223.08|21143.08|21239.48|21159.48|21223.08|21143.08|9
1731343870000|2024-11-11 16:51:10|21222.93|21142.93|21206.98|21126.98|21222.93|21142.93|21206|21126|10
1731343880000|2024-11-11 16:51:20|21207.1|21127.1|21205.08|21125.08|21208.14|21128.14|21204.73|21124.73|10
1731343890000|2024-11-11 16:51:30|21204.45|21124.45|21203.51|21123.51|21204.99|21124.99|21201.84|21121.84|10
1731343900000|2024-11-11 16:51:40|21204.54|21124.54|21216.04|21136.04|21217.04|21137.04|21203.5|21123.5|10
1731343910000|2024-11-11 16:51:50|21216.35|21136.35|21224.28|21144.28|21224.74|21144.74|21216.35|21136.35|10
1731343920000|2024-11-11 16:52:00|21222.44|21142.44|21215.05|21135.05|21222.44|21142.44|21215.05|21135.05|10
1731343930000|2024-11-11 16:52:10|21214.65|21134.65|21211.51|21131.51|21214.65|21134.65|21210.18|21130.18|10
1731343940000|2024-11-11 16:52:20|21208.96|21128.96|21202.66|21122.66|21210.21|21130.21|21202.66|21122.66|10
1731343950000|2024-11-11 16:52:30|21200.17|21120.17|21205.69|21125.69|21205.69|21125.69|21197.83|21117.83|10
1731343960000|2024-11-11 16:52:40|21205|21125|21197.69|21117.69|21205|21125|21197.69|21117.69|10
1731343970000|2024-11-11 16:52:50|21197.34|21117.34|21187.36|21107.36|21197.34|21117.34|21187.36|21107.36|10
1731343980000|2024-11-11 16:53:00|21187.02|21107.02|21168.29|21088.29|21187.02|21107.02|21168.29|21088.29|10
1731343990000|2024-11-11 16:53:10|21165.28|21085.28|21152.53|21072.53|21165.28|21085.28|21152.53|21072.53|10
1731344000000|2024-11-11 16:53:20|21152.56|21072.56|21154.58|21074.58|21154.58|21074.58|21151.78|21071.78|10
1731344010000|2024-11-11 16:53:30|21154.76|21074.76|21152.62|21072.62|21155.41|21075.41|21151.99|21071.99|10
1731344020000|2024-11-11 16:53:40|21150.38|21070.38|21157.55|21077.55|21157.55|21077.55|21150.38|21070.38|10
1731344030000|2024-11-11 16:53:50|21156.97|21076.97|21158.17|21078.17|21159.23|21079.23|21156.9|21076.9|10
1731344040000|2024-11-11 16:54:00|21153.78|21073.78|21155.25|21075.25|21160|21080|21153.78|21073.78|10
1731344050000|2024-11-11 16:54:10|21155.88|21075.88|21166.89|21086.89|21166.89|21086.89|21155.74|21075.74|10
1731344060000|2024-11-11 16:54:20|21168.72|21088.72|21161.99|21081.99|21169.67|21089.67|21161.99|21081.99|10
1731344070000|2024-11-11 16:54:30|21161.61|21081.61|21162.16|21082.16|21162.16|21082.16|21160.81|21080.81|10
1731344080000|2024-11-11 16:54:40|21159.82|21079.82|21155.05|21075.05|21159.82|21079.82|21155.05|21075.05|10
1731344090000|2024-11-11 16:54:50|21156.35|21076.35|21149.77|21069.77|21156.35|21076.35|21149.77|21069.77|10
1731344100000|2024-11-11 16:55:00|21150.3|21070.3|21150.47|21070.47|21150.95|21070.95|21147.99|21067.99|10
1731344110000|2024-11-11 16:55:10|21150.72|21070.72|21149.28|21069.28|21152.22|21072.22|21149.28|21069.28|10
1731344120000|2024-11-11 16:55:20|21148.76|21068.76|21138.39|21058.39|21148.76|21068.76|21138.39|21058.39|10
1731344130000|2024-11-11 16:55:30|21137.86|21057.86|21140.9|21060.9|21142.25|21062.25|21137.49|21057.49|10
1731344140000|2024-11-11 16:55:40|21142.06|21062.06|21149.88|21069.88|21149.88|21069.88|21142.06|21062.06|10
1731344150000|2024-11-11 16:55:50|21150.74|21070.74|21159.08|21079.08|21159.08|21079.08|21150.74|21070.74|10
1731344160000|2024-11-11 16:56:00|21162.02|21082.02|21166.55|21086.55|21166.93|21086.93|21162.02|21082.02|10
1731344170000|2024-11-11 16:56:10|21166.86|21086.86|21174.64|21094.64|21175.53|21095.53|21166.86|21086.86|10
1731344180000|2024-11-11 16:56:20|21171.63|21091.63|21165.66|21085.66|21171.63|21091.63|21165.66|21085.66|10
1731344190000|2024-11-11 16:56:30|21164.61|21084.61|21159.42|21079.42|21164.61|21084.61|21158.86|21078.86|10
1731344200000|2024-11-11 16:56:40|21158.11|21078.11|21144.32|21064.32|21158.11|21078.11|21144.32|21064.32|10
1731344210000|2024-11-11 16:56:50|21144.68|21064.68|21126.77|21046.77|21144.68|21064.68|21126.36|21046.36|10
1731344220000|2024-11-11 16:57:00|21125.64|21045.64|21132.27|21052.27|21133.4|21053.4|21125.64|21045.64|10
1731344230000|2024-11-11 16:57:10|21132|21052|21123.72|21043.72|21132|21052|21123.72|21043.72|10
1731344240000|2024-11-11 16:57:20|21123.42|21043.42|21102.75|21022.75|21123.42|21043.42|21102.75|21022.75|10
1731344250000|2024-11-11 16:57:30|21103.37|21023.37|21102.67|21022.67|21104.3|21024.3|21102.54|21022.54|10
1731344260000|2024-11-11 16:57:40|21102.6|21022.6|21106.58|21026.58|21106.81|21026.81|21102.1|21022.1|10
1731344270000|2024-11-11 16:57:50|21106.22|21026.22|21104.49|21024.49|21109.12|21029.12|21103.25|21023.25|10
1731344280000|2024-11-11 16:58:00|21103.76|21023.76|21103.57|21023.57|21104.73|21024.73|21101.6|21021.6|10
1731344290000|2024-11-11 16:58:10|21104.4|21024.4|21113.95|21033.95|21113.95|21033.95|21104.4|21024.4|10
1731344300000|2024-11-11 16:58:20|21113.75|21033.75|21119.78|21039.78|21119.78|21039.78|21113.75|21033.75|10
1731344310000|2024-11-11 16:58:30|21119.7|21039.7|21123.65|21043.65|21123.65|21043.65|21119.64|21039.64|9
1731344320000|2024-11-11 16:58:40|21122.6|21042.6|21128.46|21048.46|21128.51|21048.51|21122.6|21042.6|10
1731344330000|2024-11-11 16:58:50|21129.02|21049.02|21135.74|21055.74|21135.98|21055.98|21129.02|21049.02|10
1731344340000|2024-11-11 16:59:00|21134.78|21054.78|21141.99|21061.99|21141.99|21061.99|21134.78|21054.78|10
1731344350000|2024-11-11 16:59:10|21142.93|21062.93|21149.57|21069.57|21149.57|21069.57|21142.93|21062.93|10
1731344360000|2024-11-11 16:59:20|21150.75|21070.75|21150.84|21070.84|21152.01|21072.01|21150.75|21070.75|10
1731344370000|2024-11-11 16:59:30|21150.29|21070.29|21150.88|21070.88|21151.47|21071.47|21149.48|21069.48|10
1731344380000|2024-11-11 16:59:40|21152.24|21072.24|21153.64|21073.64|21155.76|21075.76|21152.24|21072.24|10
1731344390000|2024-11-11 16:59:50|21153.56|21073.56|21150.75|21070.75|21153.8|21073.8|21150.75|21070.75|10
1731344400000|2024-11-11 17:00:00|21151.53|21071.53|21155.4|21075.4|21155.4|21075.4|21148.2|21068.2|10
1731344410000|2024-11-11 17:00:10|21154.96|21074.96|21147.41|21067.41|21154.96|21074.96|21147.12|21067.12|10
1731344420000|2024-11-11 17:00:20|21145.5|21065.5|21151.47|21071.47|21151.47|21071.47|21144.96|21064.96|10
1731344430000|2024-11-11 17:00:30|21151.31|21071.31|21150|21070|21152.46|21072.46|21149.7|21069.7|9
1731344440000|2024-11-11 17:00:40|21151.11|21071.11|21145.67|21065.67|21151.11|21071.11|21145.43|21065.43|10
1731344450000|2024-11-11 17:00:50|21146.05|21066.05|21147.76|21067.76|21148.6|21068.6|21145.52|21065.52|10
1731344460000|2024-11-11 17:01:00|21148.23|21068.23|21153.26|21073.26|21153.36|21073.36|21146.27|21066.27|10
1731344470000|2024-11-11 17:01:10|21154.41|21074.41|21168.48|21088.48|21168.48|21088.48|21154.41|21074.41|10
1731344480000|2024-11-11 17:01:20|21167.72|21087.72|21167.54|21087.54|21171.34|21091.34|21167.54|21087.54|10
1731344490000|2024-11-11 17:01:30|21164.13|21084.13|21166.77|21086.77|21166.77|21086.77|21161.68|21081.68|10
1731344500000|2024-11-11 17:01:40|21166.49|21086.49|21166.4|21086.4|21168.8|21088.8|21166.4|21086.4|10
1731344510000|2024-11-11 17:01:50|21167.21|21087.21|21166.28|21086.28|21167.21|21087.21|21165.82|21085.82|10
1731344520000|2024-11-11 17:02:00|21165.59|21085.59|21171.24|21091.24|21171.24|21091.24|21165.59|21085.59|10
1731344530000|2024-11-11 17:02:10|21171.03|21091.03|21178.7|21098.7|21178.97|21098.97|21171.03|21091.03|10
1731344540000|2024-11-11 17:02:20|21181.48|21101.48|21182.51|21102.51|21182.51|21102.51|21179.86|21099.86|10
1731344550000|2024-11-11 17:02:30|21182.27|21102.27|21181.57|21101.57|21185.26|21105.26|21181.57|21101.57|10
1731344560000|2024-11-11 17:02:40|21179.12|21099.12|21182.63|21102.63|21184.64|21104.64|21179.12|21099.12|10
1731344570000|2024-11-11 17:02:50|21181.88|21101.88|21184.62|21104.62|21185.78|21105.78|21181.39|21101.39|9
1731344580000|2024-11-11 17:03:00|21183.76|21103.76|21182.86|21102.86|21183.76|21103.76|21181.44|21101.44|10
1731344590000|2024-11-11 17:03:10|21183.27|21103.27|21184.16|21104.16|21184.87|21104.87|21182.86|21102.86|10
1731344600000|2024-11-11 17:03:20|21185.58|21105.58|21188.96|21108.96|21189.05|21109.05|21185.58|21105.58|10
1731344610000|2024-11-11 17:03:30|21187.05|21107.05|21180.83|21100.83|21187.19|21107.19|21180.83|21100.83|10
1731344620000|2024-11-11 17:03:40|21180.74|21100.74|21179.96|21099.96|21184.17|21104.17|21179.96|21099.96|10
1731344630000|2024-11-11 17:03:50|21180.77|21100.77|21181.16|21101.16|21182.02|21102.02|21179.85|21099.85|10
1731344640000|2024-11-11 17:04:00|21181.26|21101.26|21177.26|21097.26|21181.74|21101.74|21177.26|21097.26|10
1731344650000|2024-11-11 17:04:10|21177.14|21097.14|21184.05|21104.05|21184.05|21104.05|21177.14|21097.14|10
1731344660000|2024-11-11 17:04:20|21185.71|21105.71|21190.92|21110.92|21191.3|21111.3|21184.87|21104.87|10
1731344670000|2024-11-11 17:04:30|21191.04|21111.04|21192.78|21112.78|21193.88|21113.88|21191.04|21111.04|10
1731344680000|2024-11-11 17:04:40|21193.71|21113.71|21197.51|21117.51|21197.58|21117.58|21193.71|21113.71|10
1731344690000|2024-11-11 17:04:50|21198.59|21118.59|21195.81|21115.81|21199.4|21119.4|21195.81|21115.81|10
1731344700000|2024-11-11 17:05:00|21194.74|21114.74|21203.85|21123.85|21203.85|21123.85|21194.49|21114.49|10
1731344710000|2024-11-11 17:05:10|21204.73|21124.73|21205.41|21125.41|21205.41|21125.41|21201.79|21121.79|10
1731344720000|2024-11-11 17:05:20|21206.06|21126.06|21204.35|21124.35|21206.23|21126.23|21204.35|21124.35|10
1731344730000|2024-11-11 17:05:30|21204.86|21124.86|21204.28|21124.28|21205.03|21125.03|21203.97|21123.97|10
1731344740000|2024-11-11 17:05:40|21204.47|21124.47|21203.33|21123.33|21204.49|21124.49|21202.8|21122.8|8
1731344750000|2024-11-11 17:05:50|21203.32|21123.32|21200.06|21120.06|21203.32|21123.32|21198.78|21118.78|10
1731344760000|2024-11-11 17:06:00|21201.1|21121.1|21207.49|21127.49|21207.49|21127.49|21201.1|21121.1|10
1731344770000|2024-11-11 17:06:10|21209.4|21129.4|21213.38|21133.38|21214.04|21134.04|21209.4|21129.4|10
1731344780000|2024-11-11 17:06:20|21213.74|21133.74|21212.32|21132.32|21215.67|21135.67|21212.06|21132.06|10
1731344790000|2024-11-11 17:06:30|21214.91|21134.91|21208.23|21128.23|21214.91|21134.91|21208.23|21128.23|10
1731344800000|2024-11-11 17:06:40|21208.67|21128.67|21219.08|21139.08|21219.08|21139.08|21208.67|21128.67|10
1731344810000|2024-11-11 17:06:50|21219.39|21139.39|21219.76|21139.76|21220.45|21140.45|21219.39|21139.39|10
1731344820000|2024-11-11 17:07:00|21219.31|21139.31|21221.86|21141.86|21221.86|21141.86|21217.35|21137.35|10
1731344830000|2024-11-11 17:07:10|21222.09|21142.09|21214.86|21134.86|21223.23|21143.23|21214.86|21134.86|10
1731344840000|2024-11-11 17:07:20|21213.09|21133.09|21200.68|21120.68|21213.09|21133.09|21200.68|21120.68|10
1731344850000|2024-11-11 17:07:30|21200.93|21120.93|21201.89|21121.89|21202.76|21122.76|21199.29|21119.29|10
1731344860000|2024-11-11 17:07:40|21201.28|21121.28|21203.44|21123.44|21203.65|21123.65|21199.25|21119.25|10
1731344870000|2024-11-11 17:07:50|21203.99|21123.99|21200.22|21120.22|21204.06|21124.06|21200.22|21120.22|10
1731344880000|2024-11-11 17:08:00|21196.51|21116.51|21207.19|21127.19|21207.19|21127.19|21196.51|21116.51|10
1731344890000|2024-11-11 17:08:10|21208.14|21128.14|21213.27|21133.27|21213.54|21133.54|21207.11|21127.11|10
1731344900000|2024-11-11 17:08:20|21212.08|21132.08|21208.44|21128.44|21212.08|21132.08|21208.2|21128.2|10
1731344910000|2024-11-11 17:08:30|21208.9|21128.9|21205.41|21125.41|21208.9|21128.9|21205.41|21125.41|10
1731344920000|2024-11-11 17:08:40|21204.17|21124.17|21206.1|21126.1|21206.1|21126.1|21201.23|21121.23|10
1731344930000|2024-11-11 17:08:50|21206.11|21126.11|21210.78|21130.78|21210.78|21130.78|21206.02|21126.02|10
1731344940000|2024-11-11 17:09:00|21211.33|21131.33|21212.18|21132.18|21213.52|21133.52|21211.15|21131.15|10
1731344950000|2024-11-11 17:09:10|21212.67|21132.67|21221.38|21141.38|21221.38|21141.38|21212.67|21132.67|10
1731344960000|2024-11-11 17:09:20|21223.2|21143.2|21225.65|21145.65|21225.65|21145.65|21220.37|21140.37|10
1731344970000|2024-11-11 17:09:30|21225.68|21145.68|21227.54|21147.54|21227.61|21147.61|21224.53|21144.53|10
1731344980000|2024-11-11 17:09:40|21227.14|21147.14|21222.73|21142.73|21227.14|21147.14|21222.13|21142.13|10
1731344990000|2024-11-11 17:09:50|21224.07|21144.07|21226.69|21146.69|21227.1|21147.1|21224.07|21144.07|9
1731345000000|2024-11-11 17:10:00|21227.3|21147.3|21235.27|21155.27|21235.27|21155.27|21227.3|21147.3|10
1731345010000|2024-11-11 17:10:10|21235.49|21155.49|21231.54|21151.54|21238.07|21158.07|21231.54|21151.54|10
1731345020000|2024-11-11 17:10:20|21229.52|21149.52|21230.01|21150.01|21230.01|21150.01|21226.58|21146.58|10
1731345030000|2024-11-11 17:10:30|21230.53|21150.53|21223.45|21143.45|21230.53|21150.53|21223.45|21143.45|10
1731345040000|2024-11-11 17:10:40|21222.08|21142.08|21225.43|21145.43|21225.43|21145.43|21221.67|21141.67|10
1731345050000|2024-11-11 17:10:50|21225.35|21145.35|21229.76|21149.76|21230.85|21150.85|21225.35|21145.35|10
1731345060000|2024-11-11 17:11:00|21230.29|21150.29|21237.83|21157.83|21237.83|21157.83|21230.29|21150.29|10
1731345070000|2024-11-11 17:11:10|21237.9|21157.9|21232.77|21152.77|21237.9|21157.9|21232.77|21152.77|10
1731345080000|2024-11-11 17:11:20|21234.28|21154.28|21231.64|21151.64|21234.6|21154.6|21231.4|21151.4|10
1731345090000|2024-11-11 17:11:30|21231.83|21151.83|21240.22|21160.22|21240.22|21160.22|21231.83|21151.83|10
1731345100000|2024-11-11 17:11:40|21239.73|21159.73|21244.39|21164.39|21244.39|21164.39|21238.36|21158.36|10
1731345110000|2024-11-11 17:11:50|21247.18|21167.18|21246.87|21166.87|21250.41|21170.41|21246.34|21166.34|10
1731345120000|2024-11-11 17:12:00|21248.41|21168.41|21247.46|21167.46|21251.1|21171.1|21247.46|21167.46|10
1731345130000|2024-11-11 17:12:10|21247.18|21167.18|21249.06|21169.06|21249.06|21169.06|21246.66|21166.66|10
1731345140000|2024-11-11 17:12:20|21249.25|21169.25|21246.46|21166.46|21249.54|21169.54|21245.69|21165.69|10
1731345150000|2024-11-11 17:12:30|21246.82|21166.82|21245.68|21165.68|21246.82|21166.82|21243.66|21163.66|10
1731345160000|2024-11-11 17:12:40|21246.5|21166.5|21251.58|21171.58|21253.57|21173.57|21246.5|21166.5|10
1731345170000|2024-11-11 17:12:50|21252.22|21172.22|21249.68|21169.68|21254.45|21174.45|21249.68|21169.68|10
1731345180000|2024-11-11 17:13:00|21248.98|21168.98|21252.47|21172.47|21253.11|21173.11|21248.98|21168.98|9
1731345190000|2024-11-11 17:13:10|21253.95|21173.95|21253.25|21173.25|21254.89|21174.89|21253.25|21173.25|10
1731345200000|2024-11-11 17:13:20|21252.09|21172.09|21253.11|21173.11|21253.11|21173.11|21248.99|21168.99|10
1731345210000|2024-11-11 17:13:30|21253.34|21173.34|21254.93|21174.93|21255.4|21175.4|21252.63|21172.63|10
1731345220000|2024-11-11 17:13:40|21255.72|21175.72|21252.64|21172.64|21256.02|21176.02|21252.64|21172.64|10
1731345230000|2024-11-11 17:13:50|21251.62|21171.62|21248.02|21168.02|21251.96|21171.96|21248.02|21168.02|10
1731345240000|2024-11-11 17:14:00|21247.04|21167.04|21246.22|21166.22|21247.17|21167.17|21245.24|21165.24|10
1731345250000|2024-11-11 17:14:10|21247.09|21167.09|21245.36|21165.36|21247.61|21167.61|21244.43|21164.43|10
1731345260000|2024-11-11 17:14:20|21246.91|21166.91|21250.13|21170.13|21252.07|21172.07|21246.91|21166.91|10
1731345270000|2024-11-11 17:14:30|21247.88|21167.88|21252.53|21172.53|21252.53|21172.53|21246.93|21166.93|10
1731345280000|2024-11-11 17:14:40|21253.23|21173.23|21250.83|21170.83|21254.57|21174.57|21250.83|21170.83|10
1731345290000|2024-11-11 17:14:50|21249.92|21169.92|21250.01|21170.01|21250.01|21170.01|21247.79|21167.79|10
1731345300000|2024-11-11 17:15:00|21251|21171|21258.69|21178.69|21258.69|21178.69|21251|21171|10
1731345310000|2024-11-11 17:15:10|21259.59|21179.59|21264.68|21184.68|21264.68|21184.68|21259.59|21179.59|10
1731345320000|2024-11-11 17:15:20|21263.53|21183.53|21248.51|21168.51|21264.75|21184.75|21248.51|21168.51|10
1731345330000|2024-11-11 17:15:30|21246.42|21166.42|21223.76|21143.76|21246.42|21166.42|21223.76|21143.76|10
1731345340000|2024-11-11 17:15:40|21218.77|21138.77|21206.46|21126.46|21218.77|21138.77|21206.46|21126.46|10
1731345350000|2024-11-11 17:15:50|21206.21|21126.21|21205.64|21125.64|21206.21|21126.21|21203.15|21123.15|10
1731345360000|2024-11-11 17:16:00|21205.92|21125.92|21207.87|21127.87|21207.87|21127.87|21202.19|21122.19|10
1731345370000|2024-11-11 17:16:10|21208.18|21128.18|21213.88|21133.88|21213.88|21133.88|21208.18|21128.18|10
1731345380000|2024-11-11 17:16:20|21212.93|21132.93|21222.55|21142.55|21222.55|21142.55|21211.73|21131.73|10
1731345390000|2024-11-11 17:16:30|21223.58|21143.58|21230.96|21150.96|21230.96|21150.96|21223.58|21143.58|9
1731345400000|2024-11-11 17:16:40|21232.26|21152.26|21236.01|21156.01|21238.45|21158.45|21232.26|21152.26|10
1731345410000|2024-11-11 17:16:50|21236.45|21156.45|21235.92|21155.92|21237.16|21157.16|21234.76|21154.76|10
1731345420000|2024-11-11 17:17:00|21236.21|21156.21|21241.49|21161.49|21241.49|21161.49|21236.21|21156.21|10
1731345430000|2024-11-11 17:17:10|21242.05|21162.05|21242.76|21162.76|21243.19|21163.19|21241.85|21161.85|10
1731345440000|2024-11-11 17:17:20|21242.1|21162.1|21238.74|21158.74|21243.54|21163.54|21238.74|21158.74|10
1731345450000|2024-11-11 17:17:30|21238.09|21158.09|21244.15|21164.15|21244.15|21164.15|21237.66|21157.66|10
1731345460000|2024-11-11 17:17:40|21244.38|21164.38|21247.39|21167.39|21250.21|21170.21|21244.38|21164.38|10
1731345470000|2024-11-11 17:17:50|21247.88|21167.88|21244.49|21164.49|21249.17|21169.17|21244.49|21164.49|10
1731345480000|2024-11-11 17:18:00|21244.3|21164.3|21240.09|21160.09|21244.3|21164.3|21238.77|21158.77|10
1731345490000|2024-11-11 17:18:10|21238.8|21158.8|21227.29|21147.29|21238.8|21158.8|21227.13|21147.13|10
1731345500000|2024-11-11 17:18:20|21227.67|21147.67|21225.4|21145.4|21227.67|21147.67|21224.87|21144.87|10
1731345510000|2024-11-11 17:18:30|21224.84|21144.84|21226.2|21146.2|21226.2|21146.2|21223.79|21143.79|10
1731345520000|2024-11-11 17:18:40|21226.36|21146.36|21212.81|21132.81|21226.36|21146.36|21212.18|21132.18|9
1731345530000|2024-11-11 17:18:50|21211.7|21131.7|21215.36|21135.36|21215.43|21135.43|21211.7|21131.7|10
1731345540000|2024-11-11 17:19:00|21215.76|21135.76|21211.03|21131.03|21216.29|21136.29|21211.03|21131.03|9
1731345550000|2024-11-11 17:19:10|21209.07|21129.07|21202.97|21122.97|21209.07|21129.07|21202.52|21122.52|10
1731345560000|2024-11-11 17:19:20|21202.11|21122.11|21188.52|21108.52|21202.11|21122.11|21188.52|21108.52|10
1731345570000|2024-11-11 17:19:30|21187.07|21107.07|21187.75|21107.75|21187.83|21107.83|21183.99|21103.99|10
1731345580000|2024-11-11 17:19:40|21188.6|21108.6|21193.39|21113.39|21193.39|21113.39|21187.23|21107.23|10
1731345590000|2024-11-11 17:19:50|21194.15|21114.15|21198.01|21118.01|21198.01|21118.01|21193.97|21113.97|10
1731345600000|2024-11-11 17:20:00|21198.17|21118.17|21207.11|21127.11|21207.11|21127.11|21198.17|21118.17|10
1731345610000|2024-11-11 17:20:10|21207.98|21127.98|21212.52|21132.52|21212.52|21132.52|21205.68|21125.68|10
1731345620000|2024-11-11 17:20:20|21211.64|21131.64|21205.6|21125.6|21211.75|21131.75|21205.6|21125.6|10
1731345630000|2024-11-11 17:20:30|21206.02|21126.02|21204.78|21124.78|21206.02|21126.02|21203.45|21123.45|10
1731345640000|2024-11-11 17:20:40|21203.1|21123.1|21198.91|21118.91|21203.1|21123.1|21198.18|21118.18|10
1731345650000|2024-11-11 17:20:50|21198.12|21118.12|21198.16|21118.16|21198.23|21118.23|21196.75|21116.75|10
1731345660000|2024-11-11 17:21:00|21199.86|21119.86|21207.63|21127.63|21208|21128|21199.86|21119.86|10
1731345670000|2024-11-11 17:21:10|21209.4|21129.4|21210.68|21130.68|21210.68|21130.68|21208.32|21128.32|10
1731345680000|2024-11-11 17:21:20|21210.61|21130.61|21203.77|21123.77|21210.61|21130.61|21203.77|21123.77|10
1731345690000|2024-11-11 17:21:30|21202.57|21122.57|21202.11|21122.11|21202.57|21122.57|21200.18|21120.18|10
1731345700000|2024-11-11 17:21:40|21204.68|21124.68|21209.42|21129.42|21209.72|21129.72|21204.68|21124.68|10
1731345710000|2024-11-11 17:21:50|21211.01|21131.01|21212.09|21132.09|21216.99|21136.99|21211.01|21131.01|10
1731345720000|2024-11-11 17:22:00|21212.42|21132.42|21211.11|21131.11|21212.69|21132.69|21210.16|21130.16|9
1731345730000|2024-11-11 17:22:10|21209.64|21129.64|21209.85|21129.85|21214.96|21134.96|21208.87|21128.87|10
1731345740000|2024-11-11 17:22:20|21208.56|21128.56|21209.94|21129.94|21209.94|21129.94|21208|21128|10
1731345750000|2024-11-11 17:22:30|21209.75|21129.75|21217.55|21137.55|21217.55|21137.55|21209.75|21129.75|10
1731345760000|2024-11-11 17:22:40|21218.92|21138.92|21221.2|21141.2|21222.8|21142.8|21218.92|21138.92|10
1731345770000|2024-11-11 17:22:50|21221.72|21141.72|21219.4|21139.4|21221.9|21141.9|21216.64|21136.64|10
1731345780000|2024-11-11 17:23:00|21219.62|21139.62|21210.27|21130.27|21219.62|21139.62|21210.27|21130.27|10
1731345790000|2024-11-11 17:23:10|21209.87|21129.87|21209.55|21129.55|21209.87|21129.87|21207.69|21127.69|10
1731345800000|2024-11-11 17:23:20|21210.2|21130.2|21213.01|21133.01|21214.32|21134.32|21209.61|21129.61|10
1731345810000|2024-11-11 17:23:30|21215.08|21135.08|21216.21|21136.21|21216.41|21136.41|21214.38|21134.38|10
1731345820000|2024-11-11 17:23:40|21217.3|21137.3|21215.06|21135.06|21217.3|21137.3|21214.49|21134.49|10
1731345830000|2024-11-11 17:23:50|21216.02|21136.02|21213.72|21133.72|21216.38|21136.38|21213.72|21133.72|10
1731345840000|2024-11-11 17:24:00|21210.93|21130.93|21209.21|21129.21|21213.66|21133.66|21208.13|21128.13|10
1731345850000|2024-11-11 17:24:10|21209.83|21129.83|21213.1|21133.1|21213.1|21133.1|21209.34|21129.34|10
1731345860000|2024-11-11 17:24:20|21213.59|21133.59|21205.27|21125.27|21213.59|21133.59|21205.27|21125.27|10
1731345870000|2024-11-11 17:24:30|21205.4|21125.4|21205.81|21125.81|21207.24|21127.24|21205.27|21125.27|10
1731345880000|2024-11-11 17:24:40|21206.56|21126.56|21204.85|21124.85|21208.39|21128.39|21204.85|21124.85|10
1731345890000|2024-11-11 17:24:50|21204.94|21124.94|21203.29|21123.29|21205.92|21125.92|21203.29|21123.29|10
1731345900000|2024-11-11 17:25:00|21203.15|21123.15|21198.22|21118.22|21204.27|21124.27|21198.22|21118.22|10
1731345910000|2024-11-11 17:25:10|21198.58|21118.58|21199.11|21119.11|21203.72|21123.72|21198.58|21118.58|10
1731345920000|2024-11-11 17:25:20|21197.33|21117.33|21185.15|21105.15|21197.33|21117.33|21185.15|21105.15|10
1731345930000|2024-11-11 17:25:30|21184.57|21104.57|21197.28|21117.28|21197.28|21117.28|21184.04|21104.04|10
1731345940000|2024-11-11 17:25:40|21198.72|21118.72|21197.6|21117.6|21200.75|21120.75|21197.37|21117.37|10
1731345950000|2024-11-11 17:25:50|21199.41|21119.41|21199.28|21119.28|21200.94|21120.94|21199.28|21119.28|10
1731345960000|2024-11-11 17:26:00|21199.18|21119.18|21194.73|21114.73|21199.18|21119.18|21194.73|21114.73|10
1731345970000|2024-11-11 17:26:10|21194.34|21114.34|21185.21|21105.21|21194.34|21114.34|21185.21|21105.21|10
1731345980000|2024-11-11 17:26:20|21182.89|21102.89|21186.15|21106.15|21186.15|21106.15|21182.1|21102.1|10
1731345990000|2024-11-11 17:26:30|21186.34|21106.34|21187.82|21107.82|21188.29|21108.29|21184.85|21104.85|10
1731346000000|2024-11-11 17:26:40|21189.12|21109.12|21179.86|21099.86|21189.57|21109.57|21179.86|21099.86|8
1731346010000|2024-11-11 17:26:50|21175.31|21095.31|21166.53|21086.53|21175.31|21095.31|21166.51|21086.51|10
1731346020000|2024-11-11 17:27:00|21166.92|21086.92|21170.45|21090.45|21170.45|21090.45|21166.77|21086.77|10
1731346030000|2024-11-11 17:27:10|21170.6|21090.6|21167.06|21087.06|21171.67|21091.67|21167.06|21087.06|10
1731346040000|2024-11-11 17:27:20|21167.22|21087.22|21152.42|21072.42|21167.22|21087.22|21152.42|21072.42|10
1731346050000|2024-11-11 17:27:30|21150.49|21070.49|21148.77|21068.77|21150.49|21070.49|21148.16|21068.16|10
1731346060000|2024-11-11 17:27:40|21147.23|21067.23|21145.53|21065.53|21147.23|21067.23|21143.83|21063.83|10
1731346070000|2024-11-11 17:27:50|21145.31|21065.31|21146.4|21066.4|21146.71|21066.71|21144.41|21064.41|10
1731346080000|2024-11-11 17:28:00|21145.32|21065.32|21144.55|21064.55|21146.32|21066.32|21144.55|21064.55|10
1731346090000|2024-11-11 17:28:10|21143.72|21063.72|21135.54|21055.54|21143.72|21063.72|21135.22|21055.22|10
1731346100000|2024-11-11 17:28:20|21135.03|21055.03|21135.52|21055.52|21135.52|21055.52|21132.57|21052.57|10
1731346110000|2024-11-11 17:28:30|21135.38|21055.38|21139.97|21059.97|21139.97|21059.97|21135.38|21055.38|10
1731346120000|2024-11-11 17:28:40|21143.61|21063.61|21140.34|21060.34|21144.66|21064.66|21139.32|21059.32|10
1731346130000|2024-11-11 17:28:50|21138.43|21058.43|21140.05|21060.05|21140.1|21060.1|21136.5|21056.5|10
1731346140000|2024-11-11 17:29:00|21140.45|21060.45|21140.48|21060.48|21140.62|21060.62|21139.09|21059.09|10
1731346150000|2024-11-11 17:29:10|21140.33|21060.33|21140.53|21060.53|21141.41|21061.41|21139.25|21059.25|9
1731346160000|2024-11-11 17:29:20|21139.7|21059.7|21138.88|21058.88|21139.98|21059.98|21137.46|21057.46|10
1731346170000|2024-11-11 17:29:30|21138.76|21058.76|21136.83|21056.83|21140.35|21060.35|21136.18|21056.18|10
1731346180000|2024-11-11 17:29:40|21138.7|21058.7|21142.49|21062.49|21142.49|21062.49|21138.7|21058.7|10
1731346190000|2024-11-11 17:29:50|21142.56|21062.56|21148.33|21068.33|21148.88|21068.88|21142.56|21062.56|10
1731346200000|2024-11-11 17:30:00|21148.21|21068.21|21151.76|21071.76|21152.3|21072.3|21148.21|21068.21|10
1731346210000|2024-11-11 17:30:10|21151.47|21071.47|21153.85|21073.85|21154.46|21074.46|21151.47|21071.47|10
1731346220000|2024-11-11 17:30:20|21153.07|21073.07|21146.44|21066.44|21153.07|21073.07|21145.78|21065.78|10
1731346230000|2024-11-11 17:30:30|21147.02|21067.02|21150.01|21070.01|21150.46|21070.46|21146.97|21066.97|10
1731346240000|2024-11-11 17:30:40|21150.06|21070.06|21152.44|21072.44|21152.44|21072.44|21146.82|21066.82|10
1731346250000|2024-11-11 17:30:50|21153.97|21073.97|21153.84|21073.84|21154.78|21074.78|21150.93|21070.93|10
1731346260000|2024-11-11 17:31:00|21154.97|21074.97|21157.83|21077.83|21159.23|21079.23|21154.97|21074.97|9
1731346270000|2024-11-11 17:31:10|21157.21|21077.21|21170.51|21090.51|21170.51|21090.51|21157.21|21077.21|10
1731346280000|2024-11-11 17:31:20|21171.82|21091.82|21172.42|21092.42|21172.52|21092.52|21170.27|21090.27|10
1731346290000|2024-11-11 17:31:30|21172.53|21092.53|21170.61|21090.61|21174.55|21094.55|21170.61|21090.61|10
1731346300000|2024-11-11 17:31:40|21171.11|21091.11|21172.22|21092.22|21173.27|21093.27|21170.58|21090.58|10
1731346310000|2024-11-11 17:31:50|21170.84|21090.84|21174.08|21094.08|21174.08|21094.08|21170.72|21090.72|10
1731346320000|2024-11-11 17:32:00|21174.01|21094.01|21186.27|21106.27|21186.27|21106.27|21174.01|21094.01|10
1731346330000|2024-11-11 17:32:10|21187.46|21107.46|21187.87|21107.87|21188.06|21108.06|21186.43|21106.43|10
1731346340000|2024-11-11 17:32:20|21188.14|21108.14|21188.57|21108.57|21189.88|21109.88|21187.78|21107.78|10
1731346350000|2024-11-11 17:32:30|21191.02|21111.02|21190.22|21110.22|21192.69|21112.69|21189.83|21109.83|10
1731346360000|2024-11-11 17:32:40|21190.99|21110.99|21200.88|21120.88|21200.88|21120.88|21190.99|21110.99|10
1731346370000|2024-11-11 17:32:50|21202.74|21122.74|21203.92|21123.92|21204.87|21124.87|21202.69|21122.69|9
1731346380000|2024-11-11 17:33:00|21203.38|21123.38|21200.49|21120.49|21203.38|21123.38|21199.77|21119.77|10
1731346390000|2024-11-11 17:33:10|21200.28|21120.28|21200.65|21120.65|21200.83|21120.83|21199.33|21119.33|10
1731346400000|2024-11-11 17:33:20|21201.94|21121.94|21199.27|21119.27|21201.94|21121.94|21197.15|21117.15|10
1731346410000|2024-11-11 17:33:30|21199.72|21119.72|21209.66|21129.66|21210.24|21130.24|21199.69|21119.69|10
1731346420000|2024-11-11 17:33:40|21209.11|21129.11|21208.47|21128.47|21209.11|21129.11|21207.04|21127.04|10
1731346430000|2024-11-11 17:33:50|21210.32|21130.32|21216.87|21136.87|21217.09|21137.09|21210.32|21130.32|9
1731346440000|2024-11-11 17:34:00|21217.52|21137.52|21214.47|21134.47|21220.16|21140.16|21214.47|21134.47|10
1731346450000|2024-11-11 17:34:10|21214.15|21134.15|21215.38|21135.38|21216.08|21136.08|21213.98|21133.98|10
1731346460000|2024-11-11 17:34:20|21215.36|21135.36|21210.96|21130.96|21215.76|21135.76|21210.96|21130.96|10
1731346470000|2024-11-11 17:34:30|21211.51|21131.51|21214.38|21134.38|21214.38|21134.38|21210.61|21130.61|10
1731346480000|2024-11-11 17:34:40|21214.54|21134.54|21217.48|21137.48|21217.48|21137.48|21214.54|21134.54|10
1731346490000|2024-11-11 17:34:50|21218.47|21138.47|21220.59|21140.59|21221.59|21141.59|21218.47|21138.47|10
1731346500000|2024-11-11 17:35:00|21220.63|21140.63|21223.46|21143.46|21223.46|21143.46|21219.2|21139.2|10
1731346510000|2024-11-11 17:35:10|21223.16|21143.16|21226.89|21146.89|21229.1|21149.1|21223.16|21143.16|10
1731346520000|2024-11-11 17:35:20|21225.66|21145.66|21225.3|21145.3|21225.66|21145.66|21221.69|21141.69|10
1731346530000|2024-11-11 17:35:30|21225.86|21145.86|21227.96|21147.96|21227.96|21147.96|21225.86|21145.86|10
1731346540000|2024-11-11 17:35:40|21228.75|21148.75|21231.24|21151.24|21231.24|21151.24|21228.75|21148.75|10
1731346550000|2024-11-11 17:35:50|21231.44|21151.44|21232.8|21152.8|21232.8|21152.8|21230.72|21150.72|10
1731346560000|2024-11-11 17:36:00|21233.87|21153.87|21233.54|21153.54|21235.63|21155.63|21231.93|21151.93|10
1731346570000|2024-11-11 17:36:10|21235.86|21155.86|21236.59|21156.59|21237.28|21157.28|21235.05|21155.05|10
1731346580000|2024-11-11 17:36:20|21235.81|21155.81|21242.56|21162.56|21242.56|21162.56|21235.46|21155.46|10
1731346590000|2024-11-11 17:36:30|21242.16|21162.16|21242.98|21162.98|21243.04|21163.04|21241.52|21161.52|10
1731346600000|2024-11-11 17:36:40|21242.85|21162.85|21245.34|21165.34|21245.34|21165.34|21241.93|21161.93|10
1731346610000|2024-11-11 17:36:50|21244.29|21164.29|21244.99|21164.99|21245.33|21165.33|21244.02|21164.02|10
1731346620000|2024-11-11 17:37:00|21245.16|21165.16|21245.56|21165.56|21248.31|21168.31|21245.16|21165.16|10
1731346630000|2024-11-11 17:37:10|21246.72|21166.72|21249.82|21169.82|21250.87|21170.87|21246.56|21166.56|10
1731346640000|2024-11-11 17:37:20|21250.14|21170.14|21250.49|21170.49|21253.23|21173.23|21249.35|21169.35|10
1731346650000|2024-11-11 17:37:30|21249.01|21169.01|21256.3|21176.3|21256.44|21176.44|21247.07|21167.07|10
1731346660000|2024-11-11 17:37:40|21259.57|21179.57|21266.92|21186.92|21266.92|21186.92|21259.57|21179.57|10
1731346670000|2024-11-11 17:37:50|21266.62|21186.62|21270.49|21190.49|21270.49|21190.49|21266.62|21186.62|10
1731346680000|2024-11-11 17:38:00|21270.98|21190.98|21272.81|21192.81|21273.13|21193.13|21269.02|21189.02|10
1731346690000|2024-11-11 17:38:10|21273.59|21193.59|21272.89|21192.89|21274.71|21194.71|21272.49|21192.49|10
1731346700000|2024-11-11 17:38:20|21270.85|21190.85|21272.99|21192.99|21275|21195|21270.85|21190.85|10
1731346710000|2024-11-11 17:38:30|21272.74|21192.74|21274.51|21194.51|21274.51|21194.51|21272.17|21192.17|10
1731346720000|2024-11-11 17:38:40|21273.93|21193.93|21276.32|21196.32|21277.07|21197.07|21273.93|21193.93|8
1731346730000|2024-11-11 17:38:50|21276.38|21196.38|21281.5|21201.5|21285.37|21205.37|21276.38|21196.38|10
1731346740000|2024-11-11 17:39:00|21282.6|21202.6|21286.4|21206.4|21286.4|21206.4|21282.07|21202.07|10
1731346750000|2024-11-11 17:39:10|21286.41|21206.41|21289.01|21209.01|21289.01|21209.01|21286.41|21206.41|8
1731346760000|2024-11-11 17:39:20|21291.39|21211.39|21296.51|21216.51|21296.51|21216.51|21291.39|21211.39|10
1731346770000|2024-11-11 17:39:30|21296.22|21216.22|21299.15|21219.15|21299.87|21219.87|21296.22|21216.22|10
1731346780000|2024-11-11 17:39:40|21298.76|21218.76|21294.53|21214.53|21299.39|21219.39|21294.5|21214.5|10
1731346790000|2024-11-11 17:39:50|21294.24|21214.24|21296.87|21216.87|21296.87|21216.87|21292.02|21212.02|10
1731346800000|2024-11-11 17:40:00|21297.11|21217.11|21296.5|21216.5|21299.44|21219.44|21296.5|21216.5|10
1731346810000|2024-11-11 17:40:10|21295.46|21215.46|21288.63|21208.63|21295.46|21215.46|21288.16|21208.16|10
1731346820000|2024-11-11 17:40:20|21286.95|21206.95|21285.73|21205.73|21287.88|21207.88|21285.73|21205.73|10
1731346830000|2024-11-11 17:40:30|21283.65|21203.65|21281.65|21201.65|21283.65|21203.65|21281.03|21201.03|9
1731346840000|2024-11-11 17:40:40|21282.06|21202.06|21279.28|21199.28|21282.28|21202.28|21279.06|21199.06|10
1731346850000|2024-11-11 17:40:50|21277.28|21197.28|21278.01|21198.01|21278.01|21198.01|21276.1|21196.1|10
1731346860000|2024-11-11 17:41:00|21278.97|21198.97|21281.27|21201.27|21281.27|21201.27|21277.74|21197.74|10
1731346870000|2024-11-11 17:41:10|21281.63|21201.63|21284.78|21204.78|21284.78|21204.78|21281.63|21201.63|10
1731346880000|2024-11-11 17:41:20|21284.29|21204.29|21281.31|21201.31|21286.15|21206.15|21279.2|21199.2|10
1731346890000|2024-11-11 17:41:30|21281.08|21201.08|21278.82|21198.82|21281.08|21201.08|21277.59|21197.59|10
1731346900000|2024-11-11 17:41:40|21277.9|21197.9|21279.56|21199.56|21279.56|21199.56|21275.81|21195.81|10
1731346910000|2024-11-11 17:41:50|21281.28|21201.28|21281.21|21201.21|21282.8|21202.8|21276.6|21196.6|10
1731346920000|2024-11-11 17:42:00|21281.45|21201.45|21288|21208|21288.21|21208.21|21281.45|21201.45|10
1731346930000|2024-11-11 17:42:10|21290.45|21210.45|21290.2|21210.2|21292.33|21212.33|21288.76|21208.76|10
1731346940000|2024-11-11 17:42:20|21288.94|21208.94|21276.1|21196.1|21288.94|21208.94|21276.1|21196.1|10
1731346950000|2024-11-11 17:42:30|21274.6|21194.6|21269.66|21189.66|21274.6|21194.6|21269.29|21189.29|10
1731346960000|2024-11-11 17:42:40|21269.96|21189.96|21266.1|21186.1|21269.96|21189.96|21260.54|21180.54|10
1731346970000|2024-11-11 17:42:50|21266.11|21186.11|21265.48|21185.48|21266.44|21186.44|21263.67|21183.67|10
1731346980000|2024-11-11 17:43:00|21265.82|21185.82|21269.66|21189.66|21270.37|21190.37|21265.82|21185.82|10
1731346990000|2024-11-11 17:43:10|21271.57|21191.57|21271.91|21191.91|21272.26|21192.26|21269.84|21189.84|10
1731347000000|2024-11-11 17:43:20|21273.49|21193.49|21275.92|21195.92|21276.01|21196.01|21272.99|21192.99|10
1731347010000|2024-11-11 17:43:30|21277.26|21197.26|21285.31|21205.31|21285.31|21205.31|21277.26|21197.26|10
1731347020000|2024-11-11 17:43:40|21285.08|21205.08|21284.54|21204.54|21285.35|21205.35|21283.36|21203.36|10
1731347030000|2024-11-11 17:43:50|21284.89|21204.89|21287.26|21207.26|21287.33|21207.33|21284.04|21204.04|10
1731347040000|2024-11-11 17:44:00|21287.95|21207.95|21284.8|21204.8|21287.95|21207.95|21284.16|21204.16|10
1731347050000|2024-11-11 17:44:10|21284.28|21204.28|21285.57|21205.57|21285.57|21205.57|21284.09|21204.09|10
1731347060000|2024-11-11 17:44:20|21286.62|21206.62|21287.39|21207.39|21287.9|21207.9|21286.62|21206.62|10
1731347070000|2024-11-11 17:44:30|21288.74|21208.74|21290.01|21210.01|21290.01|21210.01|21288.67|21208.67|10
1731347080000|2024-11-11 17:44:40|21287.95|21207.95|21277.32|21197.32|21287.95|21207.95|21277.32|21197.32|10
1731347090000|2024-11-11 17:44:50|21277.15|21197.15|21275.39|21195.39|21277.19|21197.19|21274.64|21194.64|10
1731347100000|2024-11-11 17:45:00|21276.34|21196.34|21274.14|21194.14|21277.31|21197.31|21274.14|21194.14|10
1731347110000|2024-11-11 17:45:10|21272.83|21192.83|21278.8|21198.8|21278.94|21198.94|21271.98|21191.98|10
1731347120000|2024-11-11 17:45:20|21279.3|21199.3|21277.45|21197.45|21282.07|21202.07|21277.44|21197.44|10
1731347130000|2024-11-11 17:45:30|21277.53|21197.53|21275.87|21195.87|21278.59|21198.59|21274.58|21194.58|10
1731347140000|2024-11-11 17:45:40|21276.6|21196.6|21280.4|21200.4|21282.35|21202.35|21275.35|21195.35|10
1731347150000|2024-11-11 17:45:50|21280.33|21200.33|21278.78|21198.78|21280.62|21200.62|21275.34|21195.34|10
1731347160000|2024-11-11 17:46:00|21279.57|21199.57|21283.74|21203.74|21286.22|21206.22|21279.57|21199.57|10
1731347170000|2024-11-11 17:46:10|21283.71|21203.71|21277.99|21197.99|21283.71|21203.71|21277.75|21197.75|10
1731347180000|2024-11-11 17:46:20|21276.7|21196.7|21268.94|21188.94|21276.7|21196.7|21268.94|21188.94|10
1731347190000|2024-11-11 17:46:30|21268.98|21188.98|21275.03|21195.03|21275.03|21195.03|21266.99|21186.99|10
1731347200000|2024-11-11 17:46:40|21275.95|21195.95|21276.65|21196.65|21279.27|21199.27|21275.95|21195.95|10
1731347210000|2024-11-11 17:46:50|21276.32|21196.32|21276.81|21196.81|21276.81|21196.81|21275.66|21195.66|10
1731347220000|2024-11-11 17:47:00|21277.44|21197.44|21279.12|21199.12|21280.54|21200.54|21277.44|21197.44|10
1731347230000|2024-11-11 17:47:10|21279.09|21199.09|21284.58|21204.58|21284.58|21204.58|21278.65|21198.65|10
1731347240000|2024-11-11 17:47:20|21283.96|21203.96|21285.97|21205.97|21286.74|21206.74|21283.96|21203.96|10
1731347250000|2024-11-11 17:47:30|21284.29|21204.29|21288.4|21208.4|21288.4|21208.4|21284.29|21204.29|10
1731347260000|2024-11-11 17:47:40|21287.2|21207.2|21279.79|21199.79|21287.2|21207.2|21279.79|21199.79|10
1731347270000|2024-11-11 17:47:50|21281.18|21201.18|21281|21201|21284.69|21204.69|21281|21201|10
1731347280000|2024-11-11 17:48:00|21279.74|21199.74|21270.2|21190.2|21279.78|21199.78|21270.2|21190.2|10
1731347290000|2024-11-11 17:48:10|21269.45|21189.45|21267.41|21187.41|21269.45|21189.45|21267.41|21187.41|10
1731347300000|2024-11-11 17:48:20|21266.81|21186.81|21270.54|21190.54|21270.54|21190.54|21263.56|21183.56|10
1731347310000|2024-11-11 17:48:30|21270.83|21190.83|21277.02|21197.02|21278.01|21198.01|21270.64|21190.64|10
1731347320000|2024-11-11 17:48:40|21276.23|21196.23|21275.14|21195.14|21277.18|21197.18|21275.14|21195.14|10
1731347330000|2024-11-11 17:48:50|21275.03|21195.03|21273.28|21193.28|21275.17|21195.17|21270.83|21190.83|10
1731347340000|2024-11-11 17:49:00|21272.38|21192.38|21286.16|21206.16|21286.16|21206.16|21272.38|21192.38|10
1731347350000|2024-11-11 17:49:10|21286.67|21206.67|21280.54|21200.54|21286.67|21206.67|21280.42|21200.42|10
1731347360000|2024-11-11 17:49:20|21280.35|21200.35|21286.85|21206.85|21286.85|21206.85|21280.35|21200.35|9
1731347370000|2024-11-11 17:49:30|21287.07|21207.07|21283.16|21203.16|21287.48|21207.48|21283.16|21203.16|10
1731347380000|2024-11-11 17:49:40|21283.38|21203.38|21279.34|21199.34|21285.22|21205.22|21279.34|21199.34|10
1731347390000|2024-11-11 17:49:50|21278.52|21198.52|21279.35|21199.35|21280.26|21200.26|21277.51|21197.51|10
1731347400000|2024-11-11 17:50:00|21280.32|21200.32|21282.06|21202.06|21282.06|21202.06|21280.32|21200.32|10
1731347410000|2024-11-11 17:50:10|21282.52|21202.52|21282.44|21202.44|21285.05|21205.05|21281.73|21201.73|10
1731347420000|2024-11-11 17:50:20|21282.03|21202.03|21286.61|21206.61|21287.73|21207.73|21282.03|21202.03|10
1731347430000|2024-11-11 17:50:30|21286.67|21206.67|21291.31|21211.31|21292.05|21212.05|21286.67|21206.67|10
1731347440000|2024-11-11 17:50:40|21290.96|21210.96|21292.73|21212.73|21293.06|21213.06|21290.96|21210.96|10
1731347450000|2024-11-11 17:50:50|21291.89|21211.89|21291.64|21211.64|21291.89|21211.89|21289.82|21209.82|10
1731347460000|2024-11-11 17:51:00|21292.23|21212.23|21292.25|21212.25|21293.39|21213.39|21292.11|21212.11|10
1731347470000|2024-11-11 17:51:10|21291.69|21211.69|21283.4|21203.4|21292.63|21212.63|21283.4|21203.4|10
1731347480000|2024-11-11 17:51:20|21283.45|21203.45|21280.8|21200.8|21283.45|21203.45|21280.72|21200.72|10
1731347490000|2024-11-11 17:51:30|21280.42|21200.42|21283.61|21203.61|21286.19|21206.19|21280.42|21200.42|10
1731347500000|2024-11-11 17:51:40|21283.13|21203.13|21283.52|21203.52|21283.55|21203.55|21282.52|21202.52|10
1731347510000|2024-11-11 17:51:50|21283.36|21203.36|21287.67|21207.67|21287.67|21207.67|21283.36|21203.36|10
1731347520000|2024-11-11 17:52:00|21288.15|21208.15|21293.16|21213.16|21293.31|21213.31|21288.15|21208.15|10
1731347530000|2024-11-11 17:52:10|21293.04|21213.04|21290.85|21210.85|21293.98|21213.98|21290.71|21210.71|10
1731347540000|2024-11-11 17:52:20|21289.69|21209.69|21285.04|21205.04|21289.69|21209.69|21285.04|21205.04|10
1731347550000|2024-11-11 17:52:30|21285.8|21205.8|21290.11|21210.11|21290.11|21210.11|21285.52|21205.52|10
1731347560000|2024-11-11 17:52:40|21289.64|21209.64|21289.11|21209.11|21289.64|21209.64|21285.1|21205.1|10
1731347570000|2024-11-11 17:52:50|21289.77|21209.77|21289.67|21209.67|21289.77|21209.77|21286.28|21206.28|10
1731347580000|2024-11-11 17:53:00|21290.21|21210.21|21296.12|21216.12|21297.85|21217.85|21289.79|21209.79|10
1731347590000|2024-11-11 17:53:10|21297.23|21217.23|21299|21219|21299.81|21219.81|21297.23|21217.23|10
1731347600000|2024-11-11 17:53:20|21299.02|21219.02|21298.94|21218.94|21301.29|21221.29|21298.2|21218.2|10
1731347610000|2024-11-11 17:53:30|21299.82|21219.82|21306.29|21226.29|21306.44|21226.44|21299.82|21219.82|9
1731347620000|2024-11-11 17:53:40|21307.12|21227.12|21306.51|21226.51|21308.74|21228.74|21306.38|21226.38|10
1731347630000|2024-11-11 17:53:50|21305.14|21225.14|21301.4|21221.4|21305.14|21225.14|21301.4|21221.4|9
1731347640000|2024-11-11 17:54:00|21301.73|21221.73|21301.65|21221.65|21301.73|21221.73|21299.93|21219.93|10
1731347650000|2024-11-11 17:54:10|21301.7|21221.7|21304.85|21224.85|21304.85|21224.85|21301.7|21221.7|10
1731347660000|2024-11-11 17:54:20|21304.29|21224.29|21306.12|21226.12|21307.04|21227.04|21304.29|21224.29|10
1731347670000|2024-11-11 17:54:30|21305.94|21225.94|21311.3|21231.3|21311.3|21231.3|21305.94|21225.94|9
1731347680000|2024-11-11 17:54:40|21311.68|21231.68|21308.31|21228.31|21312.06|21232.06|21308.31|21228.31|10
1731347690000|2024-11-11 17:54:50|21307.49|21227.49|21310.06|21230.06|21310.56|21230.56|21307.49|21227.49|10
1731347700000|2024-11-11 17:55:00|21310.15|21230.15|21299.11|21219.11|21310.15|21230.15|21299.11|21219.11|10
1731347710000|2024-11-11 17:55:10|21298.06|21218.06|21293.37|21213.37|21298.06|21218.06|21293.29|21213.29|10
1731347720000|2024-11-11 17:55:20|21293.29|21213.29|21285.49|21205.49|21293.29|21213.29|21285.49|21205.49|10
1731347730000|2024-11-11 17:55:30|21286.07|21206.07|21285.89|21205.89|21286.99|21206.99|21283.96|21203.96|10
1731347740000|2024-11-11 17:55:40|21284.85|21204.85|21282.91|21202.91|21284.85|21204.85|21282.42|21202.42|10
1731347750000|2024-11-11 17:55:50|21283.34|21203.34|21282.29|21202.29|21283.34|21203.34|21281.55|21201.55|10
1731347760000|2024-11-11 17:56:00|21282.73|21202.73|21280.18|21200.18|21283.95|21203.95|21280.18|21200.18|10
1731347770000|2024-11-11 17:56:10|21280.2|21200.2|21266.99|21186.99|21282.35|21202.35|21266.99|21186.99|10
1731347780000|2024-11-11 17:56:20|21267.27|21187.27|21263.95|21183.95|21267.27|21187.27|21261.71|21181.71|10
1731347790000|2024-11-11 17:56:30|21263.28|21183.28|21267.94|21187.94|21268.07|21188.07|21262.92|21182.92|10
1731347800000|2024-11-11 17:56:40|21266.84|21186.84|21266.73|21186.73|21270.4|21190.4|21266.73|21186.73|10
1731347810000|2024-11-11 17:56:50|21266.03|21186.03|21253.4|21173.4|21266.03|21186.03|21253.4|21173.4|10
1731347820000|2024-11-11 17:57:00|21253.08|21173.08|21246.98|21166.98|21253.43|21173.43|21246.73|21166.73|10
1731347830000|2024-11-11 17:57:10|21246.1|21166.1|21245.62|21165.62|21247.06|21167.06|21245.62|21165.62|10
1731347840000|2024-11-11 17:57:20|21244.17|21164.17|21247.71|21167.71|21248.46|21168.46|21244.07|21164.07|10
1731347850000|2024-11-11 17:57:30|21248.49|21168.49|21248.7|21168.7|21250.39|21170.39|21248.49|21168.49|10
1731347860000|2024-11-11 17:57:40|21248.9|21168.9|21247.52|21167.52|21249.76|21169.76|21247.52|21167.52|10
1731347870000|2024-11-11 17:57:50|21247.42|21167.42|21249.25|21169.25|21249.71|21169.71|21247.16|21167.16|10
1731347880000|2024-11-11 17:58:00|21249.7|21169.7|21256.36|21176.36|21257.4|21177.4|21249.7|21169.7|10
1731347890000|2024-11-11 17:58:10|21253.74|21173.74|21251.43|21171.43|21255.76|21175.76|21251.43|21171.43|10
1731347900000|2024-11-11 17:58:20|21250.58|21170.58|21248.57|21168.57|21250.98|21170.98|21248.15|21168.15|10
1731347910000|2024-11-11 17:58:30|21247.96|21167.96|21237.92|21157.92|21247.96|21167.96|21237.92|21157.92|10
1731347920000|2024-11-11 17:58:40|21236.67|21156.67|21227.12|21147.12|21236.67|21156.67|21227.12|21147.12|10
1731347930000|2024-11-11 17:58:50|21227.7|21147.7|21228.04|21148.04|21228.04|21148.04|21226.18|21146.18|10
1731347940000|2024-11-11 17:59:00|21227.93|21147.93|21225.19|21145.19|21228.2|21148.2|21225.19|21145.19|10
1731347950000|2024-11-11 17:59:10|21225.11|21145.11|21223.64|21143.64|21225.44|21145.44|21222.47|21142.47|10
1731347960000|2024-11-11 17:59:20|21222.84|21142.84|21218.68|21138.68|21222.84|21142.84|21218.68|21138.68|10
1731347970000|2024-11-11 17:59:30|21219.95|21139.95|21221.52|21141.52|21221.52|21141.52|21219.29|21139.29|10
1731347980000|2024-11-11 17:59:40|21222.09|21142.09|21219.57|21139.57|21222.09|21142.09|21218.87|21138.87|10
1731347990000|2024-11-11 17:59:50|21220.64|21140.64|21221.5|21141.5|21222.68|21142.68|21220.46|21140.46|10
1731348000000|2024-11-11 18:00:00|21220.93|21140.93|21221.92|21141.92|21223.51|21143.51|21220.9|21140.9|10
1731348010000|2024-11-11 18:00:10|21221.83|21141.83|21223.02|21143.02|21223.3|21143.3|21220.6|21140.6|10
1731348020000|2024-11-11 18:00:20|21223.7|21143.7|21225.94|21145.94|21227.03|21147.03|21223.7|21143.7|10
1731348030000|2024-11-11 18:00:30|21226.69|21146.69|21226.06|21146.06|21227.78|21147.78|21226.06|21146.06|10
1731348040000|2024-11-11 18:00:40|21225.78|21145.78|21223.7|21143.7|21225.78|21145.78|21222.66|21142.66|10
1731348050000|2024-11-11 18:00:50|21224.78|21144.78|21221.58|21141.58|21224.78|21144.78|21221.58|21141.58|9
1731348060000|2024-11-11 18:01:00|21220.5|21140.5|21212.86|21132.86|21220.5|21140.5|21211.01|21131.01|10
1731348070000|2024-11-11 18:01:10|21211.88|21131.88|21199.87|21119.87|21211.88|21131.88|21199.87|21119.87|10
1731348080000|2024-11-11 18:01:20|21198.78|21118.78|21190.99|21110.99|21199.43|21119.43|21190.99|21110.99|10
1731348090000|2024-11-11 18:01:30|21190.96|21110.96|21191.75|21111.75|21191.75|21111.75|21187.19|21107.19|10
1731348100000|2024-11-11 18:01:40|21191.69|21111.69|21194.58|21114.58|21198.34|21118.34|21191.69|21111.69|10
1731348110000|2024-11-11 18:01:50|21194.76|21114.76|21191.15|21111.15|21194.76|21114.76|21191.15|21111.15|10
1731348120000|2024-11-11 18:02:00|21191.07|21111.07|21182.65|21102.65|21191.07|21111.07|21182.65|21102.65|10
1731348130000|2024-11-11 18:02:10|21180.71|21100.71|21181.2|21101.2|21182.51|21102.51|21180.31|21100.31|10
1731348140000|2024-11-11 18:02:20|21181.41|21101.41|21178.51|21098.51|21182.26|21102.26|21178.51|21098.51|10
1731348150000|2024-11-11 18:02:30|21178.19|21098.19|21169.19|21089.19|21178.19|21098.19|21169.19|21089.19|9
1731348160000|2024-11-11 18:02:40|21167.97|21087.97|21164.59|21084.59|21169.07|21089.07|21159.6|21079.6|10
1731348170000|2024-11-11 18:02:50|21165.19|21085.19|21156.99|21076.99|21165.42|21085.42|21155.69|21075.69|10
1731348180000|2024-11-11 18:03:00|21155.85|21075.85|21154.24|21074.24|21157.1|21077.1|21154.24|21074.24|10
1731348190000|2024-11-11 18:03:10|21150.37|21070.37|21143.34|21063.34|21150.37|21070.37|21143.34|21063.34|10
1731348200000|2024-11-11 18:03:20|21143.19|21063.19|21145.43|21065.43|21145.43|21065.43|21142.64|21062.64|10
1731348210000|2024-11-11 18:03:30|21145.59|21065.59|21139.2|21059.2|21145.59|21065.59|21139.2|21059.2|10
1731348220000|2024-11-11 18:03:40|21138.62|21058.62|21135.08|21055.08|21138.62|21058.62|21134.62|21054.62|10
1731348230000|2024-11-11 18:03:50|21135.37|21055.37|21133.96|21053.96|21135.45|21055.45|21133.96|21053.96|10
1731348240000|2024-11-11 18:04:00|21133.55|21053.55|21123.72|21043.72|21133.6|21053.6|21123.72|21043.72|10
1731348250000|2024-11-11 18:04:10|21123.96|21043.96|21133.22|21053.22|21133.22|21053.22|21123.96|21043.96|10
1731348260000|2024-11-11 18:04:20|21133.68|21053.68|21133.4|21053.4|21137.5|21057.5|21131.9|21051.9|10
1731348270000|2024-11-11 18:04:30|21135.77|21055.77|21143.54|21063.54|21146.1|21066.1|21135.77|21055.77|10
1731348280000|2024-11-11 18:04:40|21146.27|21066.27|21140.25|21060.25|21146.42|21066.42|21140.25|21060.25|10
1731348290000|2024-11-11 18:04:50|21140.28|21060.28|21143.11|21063.11|21143.11|21063.11|21138.07|21058.07|10
1731348300000|2024-11-11 18:05:00|21141.87|21061.87|21148.51|21068.51|21151.33|21071.33|21141.06|21061.06|10
1731348310000|2024-11-11 18:05:10|21148.52|21068.52|21145.16|21065.16|21151.02|21071.02|21144.95|21064.95|10
1731348320000|2024-11-11 18:05:20|21144.5|21064.5|21146.55|21066.55|21146.83|21066.83|21141.21|21061.21|10
1731348330000|2024-11-11 18:05:30|21144.81|21064.81|21147.2|21067.2|21147.34|21067.34|21143.47|21063.47|10
1731348340000|2024-11-11 18:05:40|21146.77|21066.77|21151.76|21071.76|21152.78|21072.78|21146.77|21066.77|10
1731348350000|2024-11-11 18:05:50|21151.71|21071.71|21150.24|21070.24|21152.29|21072.29|21149.74|21069.74|10
1731348360000|2024-11-11 18:06:00|21148.7|21068.7|21144.9|21064.9|21149.1|21069.1|21144.9|21064.9|10
1731348370000|2024-11-11 18:06:10|21143.76|21063.76|21144.8|21064.8|21147.21|21067.21|21143.76|21063.76|10
1731348380000|2024-11-11 18:06:20|21144.77|21064.77|21148.92|21068.92|21148.98|21068.98|21143.79|21063.79|10
1731348390000|2024-11-11 18:06:30|21149.19|21069.19|21152.87|21072.87|21156.98|21076.98|21149.19|21069.19|10
1731348400000|2024-11-11 18:06:40|21152.31|21072.31|21150.2|21070.2|21152.31|21072.31|21149.33|21069.33|10
1731348410000|2024-11-11 18:06:50|21150.45|21070.45|21147.42|21067.42|21150.45|21070.45|21145.86|21065.86|10
1731348420000|2024-11-11 18:07:00|21147.05|21067.05|21151.67|21071.67|21151.67|21071.67|21146.65|21066.65|10
1731348430000|2024-11-11 18:07:10|21150.36|21070.36|21152.85|21072.85|21152.85|21072.85|21148.44|21068.44|10
1731348440000|2024-11-11 18:07:20|21154.7|21074.7|21157.06|21077.06|21158.44|21078.44|21154.7|21074.7|9
1731348450000|2024-11-11 18:07:30|21159.15|21079.15|21167.84|21087.84|21167.84|21087.84|21158.82|21078.82|10
1731348460000|2024-11-11 18:07:40|21166.86|21086.86|21168.41|21088.41|21168.82|21088.82|21166.86|21086.86|10
1731348470000|2024-11-11 18:07:50|21168.22|21088.22|21161.32|21081.32|21168.22|21088.22|21161.32|21081.32|10
1731348480000|2024-11-11 18:08:00|21161.25|21081.25|21162.01|21082.01|21165.57|21085.57|21159.91|21079.91|10
1731348490000|2024-11-11 18:08:10|21162.45|21082.45|21161.22|21081.22|21163.17|21083.17|21161.22|21081.22|10
1731348500000|2024-11-11 18:08:20|21160.26|21080.26|21159.57|21079.57|21160.35|21080.35|21158.88|21078.88|10
1731348510000|2024-11-11 18:08:30|21158.86|21078.86|21161.07|21081.07|21161.09|21081.09|21157.3|21077.3|10
1731348520000|2024-11-11 18:08:40|21161.57|21081.57|21163.51|21083.51|21163.92|21083.92|21161.57|21081.57|10
1731348530000|2024-11-11 18:08:50|21163.67|21083.67|21163.09|21083.09|21163.99|21083.99|21162.83|21082.83|10
1731348540000|2024-11-11 18:09:00|21163.73|21083.73|21162.85|21082.85|21165.7|21085.7|21162.75|21082.75|10
1731348550000|2024-11-11 18:09:10|21162.67|21082.67|21165.74|21085.74|21165.74|21085.74|21162.11|21082.11|10
1731348560000|2024-11-11 18:09:20|21165.91|21085.91|21169.88|21089.88|21170.44|21090.44|21165.91|21085.91|10
1731348570000|2024-11-11 18:09:30|21170.45|21090.45|21178.71|21098.71|21179.12|21099.12|21170.45|21090.45|10
1731348580000|2024-11-11 18:09:40|21179.22|21099.22|21190.35|21110.35|21190.35|21110.35|21177.74|21097.74|10
1731348590000|2024-11-11 18:09:50|21190.75|21110.75|21196.37|21116.37|21196.37|21116.37|21190.75|21110.75|10
1731348600000|2024-11-11 18:10:00|21195.82|21115.82|21196.6|21116.6|21196.6|21116.6|21193.72|21113.72|10
1731348610000|2024-11-11 18:10:10|21196.37|21116.37|21197.81|21117.81|21198.23|21118.23|21196.34|21116.34|10
1731348620000|2024-11-11 18:10:20|21198.07|21118.07|21191.48|21111.48|21198.72|21118.72|21191.48|21111.48|10
1731348630000|2024-11-11 18:10:30|21191.34|21111.34|21189.08|21109.08|21191.57|21111.57|21189.08|21109.08|10
1731348640000|2024-11-11 18:10:40|21188.9|21108.9|21186.95|21106.95|21189.57|21109.57|21186.95|21106.95|10
1731348650000|2024-11-11 18:10:50|21187.59|21107.59|21189.39|21109.39|21191.25|21111.25|21187.59|21107.59|10
1731348660000|2024-11-11 18:11:00|21189.98|21109.98|21183.16|21103.16|21192.17|21112.17|21183.16|21103.16|10
1731348670000|2024-11-11 18:11:10|21182.71|21102.71|21173.55|21093.55|21182.71|21102.71|21173.55|21093.55|10
1731348680000|2024-11-11 18:11:20|21173.18|21093.18|21171.31|21091.31|21173.18|21093.18|21169.07|21089.07|10
1731348690000|2024-11-11 18:11:30|21170.92|21090.92|21174.65|21094.65|21175.34|21095.34|21170.92|21090.92|10
1731348700000|2024-11-11 18:11:40|21175.01|21095.01|21170.06|21090.06|21175.01|21095.01|21170.06|21090.06|10
1731348710000|2024-11-11 18:11:50|21170.41|21090.41|21170.82|21090.82|21170.82|21090.82|21169.25|21089.25|10
1731348720000|2024-11-11 18:12:00|21170.15|21090.15|21166.26|21086.26|21170.3|21090.3|21166.1|21086.1|10
1731348730000|2024-11-11 18:12:10|21168.55|21088.55|21173.04|21093.04|21174.7|21094.7|21168.55|21088.55|9
1731348740000|2024-11-11 18:12:20|21173.19|21093.19|21166.39|21086.39|21173.19|21093.19|21166.39|21086.39|10
1731348750000|2024-11-11 18:12:30|21166.13|21086.13|21156.62|21076.62|21166.37|21086.37|21156.62|21076.62|10
1731348760000|2024-11-11 18:12:40|21156.4|21076.4|21150.81|21070.81|21156.4|21076.4|21148.85|21068.85|10
1731348770000|2024-11-11 18:12:50|21150.65|21070.65|21151.65|21071.65|21152.66|21072.66|21148.06|21068.06|10
1731348780000|2024-11-11 18:13:00|21149.21|21069.21|21154.63|21074.63|21154.63|21074.63|21149.21|21069.21|10
1731348790000|2024-11-11 18:13:10|21156.89|21076.89|21159.84|21079.84|21161.04|21081.04|21156.89|21076.89|10
1731348800000|2024-11-11 18:13:20|21157.95|21077.95|21156.6|21076.6|21157.95|21077.95|21155.01|21075.01|10
1731348810000|2024-11-11 18:13:30|21155.66|21075.66|21160.34|21080.34|21160.34|21080.34|21155.66|21075.66|10
1731348820000|2024-11-11 18:13:40|21160.44|21080.44|21161.3|21081.3|21162.29|21082.29|21160.44|21080.44|10
1731348830000|2024-11-11 18:13:50|21161.39|21081.39|21161.15|21081.15|21161.39|21081.39|21158.85|21078.85|10
1731348840000|2024-11-11 18:14:00|21162.32|21082.32|21163.18|21083.18|21163.37|21083.37|21161.54|21081.54|10
1731348850000|2024-11-11 18:14:10|21164.26|21084.26|21167.06|21087.06|21167.06|21087.06|21164.26|21084.26|9
1731348860000|2024-11-11 18:14:20|21168.14|21088.14|21166.69|21086.69|21168.96|21088.96|21166.69|21086.69|10
1731348870000|2024-11-11 18:14:30|21166.84|21086.84|21162.91|21082.91|21166.99|21086.99|21162.8|21082.8|9
1731348880000|2024-11-11 18:14:40|21162.79|21082.79|21163.99|21083.99|21163.99|21083.99|21160.83|21080.83|10
1731348890000|2024-11-11 18:14:50|21165.12|21085.12|21168.33|21088.33|21168.33|21088.33|21165.12|21085.12|10
1731348900000|2024-11-11 18:15:00|21169.42|21089.42|21170.58|21090.58|21170.87|21090.87|21167.69|21087.69|10
1731348910000|2024-11-11 18:15:10|21170.89|21090.89|21171.71|21091.71|21171.71|21091.71|21169.4|21089.4|10
1731348920000|2024-11-11 18:15:20|21170.94|21090.94|21167.78|21087.78|21170.94|21090.94|21167.26|21087.26|10
1731348930000|2024-11-11 18:15:30|21167.69|21087.69|21166.94|21086.94|21169.68|21089.68|21166.85|21086.85|10
1731348940000|2024-11-11 18:15:40|21167.31|21087.31|21163.48|21083.48|21167.36|21087.36|21162.73|21082.73|10
1731348950000|2024-11-11 18:15:50|21163.3|21083.3|21155.31|21075.31|21163.3|21083.3|21155.31|21075.31|10
1731348960000|2024-11-11 18:16:00|21155.17|21075.17|21139.74|21059.74|21155.69|21075.69|21139.74|21059.74|9
1731348970000|2024-11-11 18:16:10|21140.1|21060.1|21130.62|21050.62|21141.27|21061.27|21130.62|21050.62|10
1731348980000|2024-11-11 18:16:20|21129.75|21049.75|21124.42|21044.42|21130.22|21050.22|21124.42|21044.42|10
1731348990000|2024-11-11 18:16:30|21123.93|21043.93|21131.18|21051.18|21131.18|21051.18|21123.86|21043.86|10
1731349000000|2024-11-11 18:16:40|21131.39|21051.39|21127.01|21047.01|21131.39|21051.39|21127.01|21047.01|10
1731349010000|2024-11-11 18:16:50|21126.11|21046.11|21119.76|21039.76|21126.11|21046.11|21119.76|21039.76|9
1731349020000|2024-11-11 18:17:00|21119.65|21039.65|21117.3|21037.3|21119.82|21039.82|21117.26|21037.26|10
1731349030000|2024-11-11 18:17:10|21116.18|21036.18|21108.43|21028.43|21116.18|21036.18|21108.43|21028.43|10
1731349040000|2024-11-11 18:17:20|21108.57|21028.57|21102.07|21022.07|21108.57|21028.57|21102.07|21022.07|10
1731349050000|2024-11-11 18:17:30|21100.64|21020.64|21095.6|21015.6|21102.2|21022.2|21095.6|21015.6|10
1731349060000|2024-11-11 18:17:40|21095.75|21015.75|21083.59|21003.59|21096|21016|21083.59|21003.59|10
1731349070000|2024-11-11 18:17:50|21082.79|21002.79|21081.49|21001.49|21083.63|21003.63|21081.49|21001.49|10
1731349080000|2024-11-11 18:18:00|21080.97|21000.97|21075.77|20995.77|21081.34|21001.34|21075.77|20995.77|10
1731349090000|2024-11-11 18:18:10|21073.88|20993.88|21063.89|20983.89|21075.67|20995.67|21063.89|20983.89|10
1731349100000|2024-11-11 18:18:20|21060.49|20980.49|21060.74|20980.74|21062.74|20982.74|21060.49|20980.49|10
1731349110000|2024-11-11 18:18:30|21062.25|20982.25|21060.84|20980.84|21064.18|20984.18|21059.54|20979.54|10
1731349120000|2024-11-11 18:18:40|21061.06|20981.06|21066.43|20986.43|21066.56|20986.56|21061.06|20981.06|10
1731349130000|2024-11-11 18:18:50|21066.63|20986.63|21061.66|20981.66|21066.63|20986.63|21061.66|20981.66|10
1731349140000|2024-11-11 18:19:00|21061.54|20981.54|21047.33|20967.33|21061.54|20981.54|21047.33|20967.33|10
1731349150000|2024-11-11 18:19:10|21046.61|20966.61|21053.89|20973.89|21053.89|20973.89|21044.58|20964.58|10
1731349160000|2024-11-11 18:19:20|21053.56|20973.56|21044.47|20964.47|21053.56|20973.56|21044.29|20964.29|10
1731349170000|2024-11-11 18:19:30|21044.54|20964.54|21043.54|20963.54|21046.25|20966.25|21043.3|20963.3|10
1731349180000|2024-11-11 18:19:40|21045.44|20965.44|21045.16|20965.16|21046.62|20966.62|21045.03|20965.03|10
1731349190000|2024-11-11 18:19:50|21045.42|20965.42|21047.3|20967.3|21048.58|20968.58|21045.01|20965.01|10
1731349200000|2024-11-11 18:20:00|21046.94|20966.94|21054.05|20974.05|21054.05|20974.05|21046.04|20966.04|10
1731349210000|2024-11-11 18:20:10|21056.39|20976.39|21059.08|20979.08|21062.08|20982.08|21056.39|20976.39|10
1731349220000|2024-11-11 18:20:20|21059.88|20979.88|21067.68|20987.68|21068.02|20988.02|21059.88|20979.88|10
1731349230000|2024-11-11 18:20:30|21066.34|20986.34|21076.84|20996.84|21077.12|20997.12|21066.34|20986.34|10
1731349240000|2024-11-11 18:20:40|21077.98|20997.98|21080.94|21000.94|21081.27|21001.27|21077.98|20997.98|10
1731349250000|2024-11-11 18:20:50|21081.11|21001.11|21084.11|21004.11|21084.86|21004.86|21081.11|21001.11|10
1731349260000|2024-11-11 18:21:00|21084.12|21004.12|21097.78|21017.78|21097.78|21017.78|21083.57|21003.57|10
1731349270000|2024-11-11 18:21:10|21099.64|21019.64|21107.09|21027.09|21107.09|21027.09|21099.64|21019.64|10
1731349280000|2024-11-11 18:21:20|21107.62|21027.62|21109.83|21029.83|21109.91|21029.91|21107.53|21027.53|10
1731349290000|2024-11-11 18:21:30|21109.94|21029.94|21110.29|21030.29|21111.09|21031.09|21109.69|21029.69|10
1731349300000|2024-11-11 18:21:40|21110.03|21030.03|21107.33|21027.33|21110.03|21030.03|21107.33|21027.33|10
1731349310000|2024-11-11 18:21:50|21104.5|21024.5|21097.3|21017.3|21104.5|21024.5|21095.89|21015.89|10
1731349320000|2024-11-11 18:22:00|21096.77|21016.77|21092.15|21012.15|21096.77|21016.77|21092.15|21012.15|10
1731349330000|2024-11-11 18:22:10|21090.6|21010.6|21086.36|21006.36|21090.6|21010.6|21086.32|21006.32|10
1731349340000|2024-11-11 18:22:20|21086.41|21006.41|21088.54|21008.54|21089.79|21009.79|21084.55|21004.55|10
1731349350000|2024-11-11 18:22:30|21089.01|21009.01|21087.51|21007.51|21089.75|21009.75|21087.37|21007.37|10
1731349360000|2024-11-11 18:22:40|21087.73|21007.73|21081.39|21001.39|21087.73|21007.73|21081.39|21001.39|9
1731349370000|2024-11-11 18:22:50|21081.13|21001.13|21082.2|21002.2|21082.49|21002.49|21081.13|21001.13|10
1731349380000|2024-11-11 18:23:00|21081.97|21001.97|21079.5|20999.5|21081.97|21001.97|21079.5|20999.5|10
1731349390000|2024-11-11 18:23:10|21078.02|20998.02|21067.64|20987.64|21078.02|20998.02|21067.48|20987.48|10
1731349400000|2024-11-11 18:23:20|21067.6|20987.6|21061.25|20981.25|21067.6|20987.6|21061.25|20981.25|10
1731349410000|2024-11-11 18:23:30|21059.95|20979.95|21063.44|20983.44|21063.44|20983.44|21059.95|20979.95|10
1731349420000|2024-11-11 18:23:40|21065.4|20985.4|21072.91|20992.91|21075.28|20995.28|21065.4|20985.4|10
1731349430000|2024-11-11 18:23:50|21074.81|20994.81|21077.25|20997.25|21078.12|20998.12|21074.27|20994.27|10
1731349440000|2024-11-11 18:24:00|21078.83|20998.83|21083.32|21003.32|21083.32|21003.32|21078.68|20998.68|10
1731349450000|2024-11-11 18:24:10|21084.17|21004.17|21093.12|21013.12|21093.84|21013.84|21084.17|21004.17|10
1731349460000|2024-11-11 18:24:20|21093.64|21013.64|21091.47|21011.47|21095.48|21015.48|21091.03|21011.03|10
1731349470000|2024-11-11 18:24:30|21091.43|21011.43|21086.31|21006.31|21091.43|21011.43|21086.31|21006.31|10
1731349480000|2024-11-11 18:24:40|21084.5|21004.5|21076.37|20996.37|21084.5|21004.5|21076.37|20996.37|10
1731349490000|2024-11-11 18:24:50|21075.61|20995.61|21073.95|20993.95|21075.61|20995.61|21071.63|20991.63|10
1731349500000|2024-11-11 18:25:00|21073.09|20993.09|21075.2|20995.2|21075.2|20995.2|21072.81|20992.81|10
1731349510000|2024-11-11 18:25:10|21074.1|20994.1|21071.47|20991.47|21074.93|20994.93|21071.4|20991.4|10
1731349520000|2024-11-11 18:25:20|21072.05|20992.05|21073.11|20993.11|21074.16|20994.16|21072.05|20992.05|10
1731349530000|2024-11-11 18:25:30|21073.64|20993.64|21072.24|20992.24|21073.64|20993.64|21070.96|20990.96|10
1731349540000|2024-11-11 18:25:40|21071.23|20991.23|21071.06|20991.06|21071.23|20991.23|21069.32|20989.32|10
1731349550000|2024-11-11 18:25:50|21071.94|20991.94|21074.79|20994.79|21074.79|20994.79|21071.94|20991.94|10
1731349560000|2024-11-11 18:26:00|21074.27|20994.27|21081.61|21001.61|21081.61|21001.61|21071.13|20991.13|10
1731349570000|2024-11-11 18:26:10|21082.31|21002.31|21081.71|21001.71|21087.15|21007.15|21081.71|21001.71|10
1731349580000|2024-11-11 18:26:20|21081.46|21001.46|21078.16|20998.16|21081.46|21001.46|21078.16|20998.16|10
1731349590000|2024-11-11 18:26:30|21077.33|20997.33|21083|21003|21083|21003|21076.1|20996.1|10
1731349600000|2024-11-11 18:26:40|21083.78|21003.78|21097.15|21017.15|21097.15|21017.15|21083.78|21003.78|10
1731349610000|2024-11-11 18:26:50|21099.12|21019.12|21106.65|21026.65|21106.82|21026.82|21099.12|21019.12|10
1731349620000|2024-11-11 18:27:00|21107.34|21027.34|21107.44|21027.44|21107.44|21027.44|21104.3|21024.3|10
1731349630000|2024-11-11 18:27:10|21109.5|21029.5|21115.1|21035.1|21115.65|21035.65|21109.5|21029.5|10
1731349640000|2024-11-11 18:27:20|21115.04|21035.04|21121.53|21041.53|21121.53|21041.53|21115.04|21035.04|10
1731349650000|2024-11-11 18:27:30|21121.5|21041.5|21126.96|21046.96|21126.96|21046.96|21121.5|21041.5|10
1731349660000|2024-11-11 18:27:40|21126.43|21046.43|21122.07|21042.07|21126.43|21046.43|21122.07|21042.07|10
1731349670000|2024-11-11 18:27:50|21120.55|21040.55|21121.99|21041.99|21121.99|21041.99|21120.38|21040.38|10
1731349680000|2024-11-11 18:28:00|21122.5|21042.5|21128.66|21048.66|21128.82|21048.82|21122.47|21042.47|10
1731349690000|2024-11-11 18:28:10|21130.68|21050.68|21135.51|21055.51|21139.13|21059.13|21130.68|21050.68|10
1731349700000|2024-11-11 18:28:20|21134.78|21054.78|21136.99|21056.99|21137.47|21057.47|21134.78|21054.78|10
1731349710000|2024-11-11 18:28:30|21136.88|21056.88|21134.55|21054.55|21137.99|21057.99|21134.55|21054.55|10
1731349720000|2024-11-11 18:28:40|21134.38|21054.38|21133.62|21053.62|21134.66|21054.66|21133.18|21053.18|10
1731349730000|2024-11-11 18:28:50|21134.43|21054.43|21139.36|21059.36|21139.36|21059.36|21133.78|21053.78|10
1731349740000|2024-11-11 18:29:00|21141.01|21061.01|21148.03|21068.03|21148.03|21068.03|21141.01|21061.01|10
1731349750000|2024-11-11 18:29:10|21149.8|21069.8|21150.44|21070.44|21151.13|21071.13|21149.8|21069.8|9
1731349760000|2024-11-11 18:29:20|21149.71|21069.71|21143.06|21063.06|21149.71|21069.71|21143.06|21063.06|10
1731349770000|2024-11-11 18:29:30|21143.4|21063.4|21144.72|21064.72|21144.98|21064.98|21143.28|21063.28|9
1731349780000|2024-11-11 18:29:40|21144.17|21064.17|21145.68|21065.68|21145.68|21065.68|21143.36|21063.36|9
1731349790000|2024-11-11 18:29:50|21146.79|21066.79|21149.29|21069.29|21149.29|21069.29|21146.79|21066.79|10
1731349800000|2024-11-11 18:30:00|21149|21069|21147.72|21067.72|21149.78|21069.78|21147.7|21067.7|10
1731349810000|2024-11-11 18:30:10|21148.96|21068.96|21147.4|21067.4|21150.61|21070.61|21146.69|21066.69|10
1731349820000|2024-11-11 18:30:20|21146.82|21066.82|21144.22|21064.22|21147.15|21067.15|21143.97|21063.97|10
1731349830000|2024-11-11 18:30:30|21144.86|21064.86|21148.76|21068.76|21148.82|21068.82|21144.86|21064.86|10
1731349840000|2024-11-11 18:30:40|21150.4|21070.4|21157.08|21077.08|21157.08|21077.08|21150.4|21070.4|10
1731349850000|2024-11-11 18:30:50|21157.46|21077.46|21161.17|21081.17|21161.62|21081.62|21157.46|21077.46|10
1731349860000|2024-11-11 18:31:00|21162.2|21082.2|21166.53|21086.53|21167.98|21087.98|21162.2|21082.2|10
1731349870000|2024-11-11 18:31:10|21167.05|21087.05|21165.28|21085.28|21167.69|21087.69|21165.28|21085.28|10
1731349880000|2024-11-11 18:31:20|21164.19|21084.19|21162.26|21082.26|21165.9|21085.9|21162.26|21082.26|10
1731349890000|2024-11-11 18:31:30|21161.76|21081.76|21165.66|21085.66|21165.66|21085.66|21161.76|21081.76|10
1731349900000|2024-11-11 18:31:40|21166.12|21086.12|21170.69|21090.69|21170.69|21090.69|21166.12|21086.12|10
1731349910000|2024-11-11 18:31:50|21170.16|21090.16|21171.17|21091.17|21172.15|21092.15|21170.13|21090.13|10
1731349920000|2024-11-11 18:32:00|21170.84|21090.84|21171.62|21091.62|21172.96|21092.96|21170.64|21090.64|10
1731349930000|2024-11-11 18:32:10|21170.96|21090.96|21174.1|21094.1|21174.96|21094.96|21170.66|21090.66|10
1731349940000|2024-11-11 18:32:20|21174.85|21094.85|21176.83|21096.83|21178.1|21098.1|21174.85|21094.85|10
1731349950000|2024-11-11 18:32:30|21175.95|21095.95|21179.39|21099.39|21180.19|21100.19|21175.95|21095.95|10
1731349960000|2024-11-11 18:32:40|21180.12|21100.12|21188.34|21108.34|21188.34|21108.34|21180|21100|10
1731349970000|2024-11-11 18:32:50|21187.64|21107.64|21185.1|21105.1|21188.27|21108.27|21185.1|21105.1|10
1731349980000|2024-11-11 18:33:00|21185.17|21105.17|21191.49|21111.49|21191.49|21111.49|21185.17|21105.17|10
1731349990000|2024-11-11 18:33:10|21191.63|21111.63|21193.98|21113.98|21193.98|21113.98|21191.63|21111.63|10
1731350000000|2024-11-11 18:33:20|21195.53|21115.53|21197.13|21117.13|21197.61|21117.61|21195.53|21115.53|10
1731350010000|2024-11-11 18:33:30|21195.93|21115.93|21190.76|21110.76|21195.93|21115.93|21190.76|21110.76|9
1731350020000|2024-11-11 18:33:40|21191.59|21111.59|21192.49|21112.49|21193.26|21113.26|21191.59|21111.59|10
1731350030000|2024-11-11 18:33:50|21191.85|21111.85|21190.87|21110.87|21192.68|21112.68|21190.87|21110.87|10
1731350040000|2024-11-11 18:34:00|21191.59|21111.59|21187.2|21107.2|21191.59|21111.59|21187.2|21107.2|10
1731350050000|2024-11-11 18:34:10|21186.84|21106.84|21186.43|21106.43|21188.49|21108.49|21186.18|21106.18|10
1731350060000|2024-11-11 18:34:20|21186.19|21106.19|21192.57|21112.57|21192.57|21112.57|21186.19|21106.19|10
1731350070000|2024-11-11 18:34:30|21193.2|21113.2|21195.04|21115.04|21195.21|21115.21|21191.98|21111.98|10
1731350080000|2024-11-11 18:34:40|21195.25|21115.25|21195.37|21115.37|21196.25|21116.25|21194.92|21114.92|9
1731350090000|2024-11-11 18:34:50|21195.02|21115.02|21198.23|21118.23|21198.33|21118.33|21194.93|21114.93|10
1731350100000|2024-11-11 18:35:00|21196.31|21116.31|21195.71|21115.71|21197.82|21117.82|21195.71|21115.71|10
1731350110000|2024-11-11 18:35:10|21195.25|21115.25|21187.96|21107.96|21195.25|21115.25|21187.49|21107.49|10
1731350120000|2024-11-11 18:35:20|21187.14|21107.14|21181.09|21101.09|21187.28|21107.28|21181.09|21101.09|10
1731350130000|2024-11-11 18:35:30|21179.4|21099.4|21179.21|21099.21|21180.04|21100.04|21177.25|21097.25|9
1731350140000|2024-11-11 18:35:40|21181.05|21101.05|21183.32|21103.32|21186.33|21106.33|21181.05|21101.05|10
1731350150000|2024-11-11 18:35:50|21183.55|21103.55|21185.47|21105.47|21186.86|21106.86|21183.55|21103.55|10
1731350160000|2024-11-11 18:36:00|21185.89|21105.89|21182.27|21102.27|21186.03|21106.03|21181.84|21101.84|10
1731350170000|2024-11-11 18:36:10|21181.38|21101.38|21182.59|21102.59|21184.43|21104.43|21181.38|21101.38|10
1731350180000|2024-11-11 18:36:20|21182.89|21102.89|21188.49|21108.49|21189.67|21109.67|21182.89|21102.89|10
1731350190000|2024-11-11 18:36:30|21188.61|21108.61|21197.06|21117.06|21197.77|21117.77|21188.61|21108.61|10
1731350200000|2024-11-11 18:36:40|21196.89|21116.89|21198.23|21118.23|21198.53|21118.53|21195.59|21115.59|10
1731350210000|2024-11-11 18:36:50|21197.59|21117.59|21200.38|21120.38|21200.69|21120.69|21196.35|21116.35|10
1731350220000|2024-11-11 18:37:00|21199.92|21119.92|21195.47|21115.47|21199.92|21119.92|21195.47|21115.47|10
1731350230000|2024-11-11 18:37:10|21195.66|21115.66|21196.72|21116.72|21196.72|21116.72|21194.82|21114.82|10
1731350240000|2024-11-11 18:37:20|21196.75|21116.75|21194.4|21114.4|21197.01|21117.01|21194.08|21114.08|10
1731350250000|2024-11-11 18:37:30|21195.28|21115.28|21197.77|21117.77|21197.77|21117.77|21195.28|21115.28|10
1731350260000|2024-11-11 18:37:40|21197.35|21117.35|21195.5|21115.5|21197.51|21117.51|21195.5|21115.5|10
1731350270000|2024-11-11 18:37:50|21195.91|21115.91|21196.01|21116.01|21196.44|21116.44|21194.49|21114.49|10
1731350280000|2024-11-11 18:38:00|21196.09|21116.09|21197.42|21117.42|21198.02|21118.02|21195.91|21115.91|10
1731350290000|2024-11-11 18:38:10|21197.02|21117.02|21199.08|21119.08|21199.22|21119.22|21196.82|21116.82|10
1731350300000|2024-11-11 18:38:20|21199.57|21119.57|21203.96|21123.96|21204.85|21124.85|21199.57|21119.57|10
1731350310000|2024-11-11 18:38:30|21204.03|21124.03|21209.76|21129.76|21210.8|21130.8|21204.03|21124.03|10
1731350320000|2024-11-11 18:38:40|21209.94|21129.94|21208.52|21128.52|21209.94|21129.94|21207.88|21127.88|10
1731350330000|2024-11-11 18:38:50|21208.69|21128.69|21210.07|21130.07|21210.07|21130.07|21208.4|21128.4|10
1731350340000|2024-11-11 18:39:00|21210.38|21130.38|21212.27|21132.27|21212.27|21132.27|21210.38|21130.38|9
1731350350000|2024-11-11 18:39:10|21215.05|21135.05|21228.3|21148.3|21228.4|21148.4|21213.34|21133.34|10
1731350360000|2024-11-11 18:39:20|21232.79|21152.79|21236.04|21156.04|21237.42|21157.42|21232.79|21152.79|10
1731350370000|2024-11-11 18:39:30|21235.36|21155.36|21234.31|21154.31|21236.88|21156.88|21230.85|21150.85|10
1731350380000|2024-11-11 18:39:40|21237.06|21157.06|21255.4|21175.4|21256.35|21176.35|21237.06|21157.06|10
1731350390000|2024-11-11 18:39:50|21260.5|21180.5|21263.9|21183.9|21263.98|21183.98|21257.65|21177.65|10
1731350400000|2024-11-11 18:40:00|21263.1|21183.1|21262.97|21182.97|21263.39|21183.39|21261.47|21181.47|10
1731350410000|2024-11-11 18:40:10|21262.13|21182.13|21256.06|21176.06|21262.13|21182.13|21255.96|21175.96|10
1731350420000|2024-11-11 18:40:20|21258.09|21178.09|21259.55|21179.55|21259.55|21179.55|21255.99|21175.99|10
1731350430000|2024-11-11 18:40:30|21261.94|21181.94|21271.4|21191.4|21271.4|21191.4|21261.94|21181.94|10
1731350440000|2024-11-11 18:40:40|21271.54|21191.54|21277.28|21197.28|21277.28|21197.28|21271.1|21191.1|10
1731350450000|2024-11-11 18:40:50|21279.45|21199.45|21286.39|21206.39|21286.39|21206.39|21279.45|21199.45|10
1731350460000|2024-11-11 18:41:00|21287.17|21207.17|21291.44|21211.44|21292.65|21212.65|21287.17|21207.17|10
1731350470000|2024-11-11 18:41:10|21293.38|21213.38|21293.69|21213.69|21296.98|21216.98|21293.38|21213.38|10
1731350480000|2024-11-11 18:41:20|21291.43|21211.43|21282.91|21202.91|21291.43|21211.43|21282.91|21202.91|10
1731350490000|2024-11-11 18:41:30|21281.28|21201.28|21280.06|21200.06|21282.97|21202.97|21277.62|21197.62|10
1731350500000|2024-11-11 18:41:40|21280.49|21200.49|21278.53|21198.53|21280.99|21200.99|21277.85|21197.85|10
1731350510000|2024-11-11 18:41:50|21278.62|21198.62|21282.49|21202.49|21282.49|21202.49|21278.44|21198.44|10
1731350520000|2024-11-11 18:42:00|21281.05|21201.05|21278.64|21198.64|21283.1|21203.1|21278.64|21198.64|10
1731350530000|2024-11-11 18:42:10|21278.94|21198.94|21274.31|21194.31|21279.92|21199.92|21274.31|21194.31|10
1731350540000|2024-11-11 18:42:20|21271.69|21191.69|21265.97|21185.97|21271.74|21191.74|21265.97|21185.97|10
1731350550000|2024-11-11 18:42:30|21266.12|21186.12|21257.71|21177.71|21267.3|21187.3|21257.71|21177.71|10
1731350560000|2024-11-11 18:42:40|21256|21176|21254.6|21174.6|21256|21176|21250.85|21170.85|10
1731350570000|2024-11-11 18:42:50|21255.46|21175.46|21256.68|21176.68|21257.04|21177.04|21253.93|21173.93|10
1731350580000|2024-11-11 18:43:00|21260.29|21180.29|21266.94|21186.94|21267.05|21187.05|21260.29|21180.29|10
1731350590000|2024-11-11 18:43:10|21267.41|21187.41|21279.98|21199.98|21280|21200|21267.41|21187.41|10
1731350600000|2024-11-11 18:43:20|21279.86|21199.86|21280.3|21200.3|21280.3|21200.3|21278.53|21198.53|10
1731350610000|2024-11-11 18:43:30|21280.68|21200.68|21293.52|21213.52|21293.52|21213.52|21280.68|21200.68|10
1731350620000|2024-11-11 18:43:40|21293.19|21213.19|21293.8|21213.8|21294.99|21214.99|21293.19|21213.19|10
1731350630000|2024-11-11 18:43:50|21293.15|21213.15|21289.7|21209.7|21293.15|21213.15|21289.7|21209.7|10
1731350640000|2024-11-11 18:44:00|21288.74|21208.74|21277.47|21197.47|21288.74|21208.74|21277.47|21197.47|10
1731350650000|2024-11-11 18:44:10|21276.84|21196.84|21278.06|21198.06|21280.1|21200.1|21276.84|21196.84|10
1731350660000|2024-11-11 18:44:20|21278.65|21198.65|21280.84|21200.84|21280.84|21200.84|21278.49|21198.49|10
1731350670000|2024-11-11 18:44:30|21280.23|21200.23|21282.73|21202.73|21284.74|21204.74|21280.23|21200.23|10
1731350680000|2024-11-11 18:44:40|21280.87|21200.87|21283.53|21203.53|21284.85|21204.85|21280.66|21200.66|10
1731350690000|2024-11-11 18:44:50|21283.58|21203.58|21286.76|21206.76|21287.05|21207.05|21283.58|21203.58|10
1731350700000|2024-11-11 18:45:00|21287.52|21207.52|21285.74|21205.74|21288.24|21208.24|21285.74|21205.74|10
1731350710000|2024-11-11 18:45:10|21283.91|21203.91|21274.53|21194.53|21283.98|21203.98|21274.53|21194.53|10
1731350720000|2024-11-11 18:45:20|21274.15|21194.15|21261.63|21181.63|21274.15|21194.15|21261.63|21181.63|10
1731350730000|2024-11-11 18:45:30|21261.84|21181.84|21266.31|21186.31|21266.92|21186.92|21260.85|21180.85|10
1731350740000|2024-11-11 18:45:40|21265.23|21185.23|21273.98|21193.98|21273.98|21193.98|21264.91|21184.91|10
1731350750000|2024-11-11 18:45:50|21275.89|21195.89|21271.96|21191.96|21275.89|21195.89|21271.2|21191.2|10
1731350760000|2024-11-11 18:46:00|21270|21190|21269.1|21189.1|21271.81|21191.81|21269.1|21189.1|10
1731350770000|2024-11-11 18:46:10|21264.88|21184.88|21264.59|21184.59|21264.88|21184.88|21262.19|21182.19|10
1731350780000|2024-11-11 18:46:20|21265.77|21185.77|21266.03|21186.03|21267.03|21187.03|21264.63|21184.63|10
1731350790000|2024-11-11 18:46:30|21265.33|21185.33|21271.41|21191.41|21271.78|21191.78|21265.33|21185.33|10
1731350800000|2024-11-11 18:46:40|21269.96|21189.96|21273.81|21193.81|21275.4|21195.4|21269.96|21189.96|10
1731350810000|2024-11-11 18:46:50|21274.59|21194.59|21280.75|21200.75|21280.95|21200.95|21274.59|21194.59|10
1731350820000|2024-11-11 18:47:00|21279.71|21199.71|21280.76|21200.76|21283.69|21203.69|21279.49|21199.49|10
1731350830000|2024-11-11 18:47:10|21279.94|21199.94|21277.17|21197.17|21279.94|21199.94|21275.06|21195.06|10
1731350840000|2024-11-11 18:47:20|21280.21|21200.21|21279.69|21199.69|21280.93|21200.93|21279.1|21199.1|10
1731350850000|2024-11-11 18:47:30|21280.04|21200.04|21284.7|21204.7|21284.7|21204.7|21278.85|21198.85|10
1731350860000|2024-11-11 18:47:40|21283.35|21203.35|21291.4|21211.4|21291.47|21211.47|21283.35|21203.35|10
1731350870000|2024-11-11 18:47:50|21292.96|21212.96|21295.85|21215.85|21295.85|21215.85|21292.96|21212.96|10
1731350880000|2024-11-11 18:48:00|21295.57|21215.57|21300.34|21220.34|21300.34|21220.34|21295.32|21215.32|10
1731350890000|2024-11-11 18:48:10|21299.91|21219.91|21303.76|21223.76|21304.96|21224.96|21299.91|21219.91|10
1731350900000|2024-11-11 18:48:20|21304.02|21224.02|21312.01|21232.01|21312.01|21232.01|21304.02|21224.02|10
1731350910000|2024-11-11 18:48:30|21311.7|21231.7|21314.16|21234.16|21314.16|21234.16|21311.7|21231.7|10
1731350920000|2024-11-11 18:48:40|21313.91|21233.91|21326.49|21246.49|21326.57|21246.57|21313.91|21233.91|10
1731350930000|2024-11-11 18:48:50|21330.49|21250.49|21336.57|21256.57|21336.57|21256.57|21330.49|21250.49|10
1731350940000|2024-11-11 18:49:00|21337.48|21257.48|21336.17|21256.17|21337.8|21257.8|21335.41|21255.41|10
1731350950000|2024-11-11 18:49:10|21336.12|21256.12|21332.93|21252.93|21336.12|21256.12|21330.5|21250.5|10
1731350960000|2024-11-11 18:49:20|21334.32|21254.32|21348.32|21268.32|21348.95|21268.95|21334.32|21254.32|10
1731350970000|2024-11-11 18:49:30|21347.76|21267.76|21343.37|21263.37|21347.76|21267.76|21343.04|21263.04|10
1731350980000|2024-11-11 18:49:40|21344.11|21264.11|21344.67|21264.67|21344.75|21264.75|21343.6|21263.6|10
1731350990000|2024-11-11 18:49:50|21344.55|21264.55|21340.83|21260.83|21344.55|21264.55|21340.36|21260.36|10
1731351000000|2024-11-11 18:50:00|21343.14|21263.14|21343.34|21263.34|21343.34|21263.34|21339.9|21259.9|10
1731351010000|2024-11-11 18:50:10|21344.54|21264.54|21342.44|21262.44|21344.76|21264.76|21342.43|21262.43|10
1731351020000|2024-11-11 18:50:20|21342.49|21262.49|21334.66|21254.66|21342.49|21262.49|21334.66|21254.66|10
1731351030000|2024-11-11 18:50:30|21335.34|21255.34|21333.11|21253.11|21336.74|21256.74|21331.45|21251.45|10
1731351040000|2024-11-11 18:50:40|21332.07|21252.07|21335.59|21255.59|21336.37|21256.37|21332.07|21252.07|10
1731351050000|2024-11-11 18:50:50|21335.61|21255.61|21327.26|21247.26|21335.61|21255.61|21327.26|21247.26|10
1731351060000|2024-11-11 18:51:00|21326.33|21246.33|21326.22|21246.22|21326.33|21246.33|21322.87|21242.87|10
1731351070000|2024-11-11 18:51:10|21326.02|21246.02|21326.74|21246.74|21330.08|21250.08|21326.02|21246.02|10
1731351080000|2024-11-11 18:51:20|21326.25|21246.25|21317.06|21237.06|21326.66|21246.66|21317.06|21237.06|10
1731351090000|2024-11-11 18:51:30|21315.49|21235.49|21316.76|21236.76|21316.76|21236.76|21313.03|21233.03|10
1731351100000|2024-11-11 18:51:40|21317.36|21237.36|21319.55|21239.55|21320.18|21240.18|21317.36|21237.36|10
1731351110000|2024-11-11 18:51:50|21318.95|21238.95|21324.93|21244.93|21324.93|21244.93|21318.89|21238.89|10
1731351120000|2024-11-11 18:52:00|21326.3|21246.3|21330.83|21250.83|21332.46|21252.46|21326.3|21246.3|10
1731351130000|2024-11-11 18:52:10|21330.87|21250.87|21326.87|21246.87|21330.87|21250.87|21325.72|21245.72|10
1731351140000|2024-11-11 18:52:20|21326.33|21246.33|21341.26|21261.26|21342.7|21262.7|21326.33|21246.33|10
1731351150000|2024-11-11 18:52:30|21342.41|21262.41|21354.38|21274.38|21355.35|21275.35|21342.41|21262.41|10
1731351160000|2024-11-11 18:52:40|21354.47|21274.47|21353.63|21273.63|21354.47|21274.47|21348.36|21268.36|10
1731351170000|2024-11-11 18:52:50|21354.64|21274.64|21360.58|21280.58|21361.04|21281.04|21354.64|21274.64|10
1731351180000|2024-11-11 18:53:00|21360|21280|21366.14|21286.14|21366.14|21286.14|21360|21280|10
1731351190000|2024-11-11 18:53:10|21365.48|21285.48|21366.59|21286.59|21369.42|21289.42|21365.48|21285.48|10
1731351200000|2024-11-11 18:53:20|21366.54|21286.54|21361.56|21281.56|21368.44|21288.44|21361.23|21281.23|10
1731351210000|2024-11-11 18:53:30|21361.8|21281.8|21359.16|21279.16|21361.8|21281.8|21358.59|21278.59|10
1731351220000|2024-11-11 18:53:40|21357.69|21277.69|21353.88|21273.88|21357.69|21277.69|21353.61|21273.61|10
1731351230000|2024-11-11 18:53:50|21355.28|21275.28|21350.66|21270.66|21356.48|21276.48|21348.08|21268.08|10
1731351240000|2024-11-11 18:54:00|21351.82|21271.82|21351|21271|21355.84|21275.84|21351|21271|10
1731351250000|2024-11-11 18:54:10|21352.26|21272.26|21345.4|21265.4|21353.17|21273.17|21345.4|21265.4|10
1731351260000|2024-11-11 18:54:20|21344.71|21264.71|21349.24|21269.24|21349.93|21269.93|21340.88|21260.88|10
1731351270000|2024-11-11 18:54:30|21348.57|21268.57|21363.39|21283.39|21363.79|21283.79|21348.57|21268.57|10
1731351280000|2024-11-11 18:54:40|21362.92|21282.92|21370.51|21290.51|21370.51|21290.51|21362.92|21282.92|10
1731351290000|2024-11-11 18:54:50|21372.63|21292.63|21372.51|21292.51|21375.09|21295.09|21372.46|21292.46|10
1731351300000|2024-11-11 18:55:00|21372.8|21292.8|21363.59|21283.59|21372.89|21292.89|21363.42|21283.42|10
1731351310000|2024-11-11 18:55:10|21365.47|21285.47|21363.5|21283.5|21366.06|21286.06|21360.39|21280.39|10
1731351320000|2024-11-11 18:55:20|21363.64|21283.64|21361.25|21281.25|21366.25|21286.25|21361.25|21281.25|10
1731351330000|2024-11-11 18:55:30|21360.95|21280.95|21354.87|21274.87|21360.95|21280.95|21354.87|21274.87|10
1731351340000|2024-11-11 18:55:40|21355.43|21275.43|21335.41|21255.41|21355.43|21275.43|21335.41|21255.41|10
1731351350000|2024-11-11 18:55:50|21336.82|21256.82|21343.06|21263.06|21343.91|21263.91|21336.82|21256.82|10
1731351360000|2024-11-11 18:56:00|21343.97|21263.97|21341.84|21261.84|21344.81|21264.81|21341.84|21261.84|10
1731351370000|2024-11-11 18:56:10|21341.96|21261.96|21344.23|21264.23|21345.16|21265.16|21341.96|21261.96|10
1731351380000|2024-11-11 18:56:20|21343.81|21263.81|21348.33|21268.33|21348.8|21268.8|21343.81|21263.81|10
1731351390000|2024-11-11 18:56:30|21348.17|21268.17|21346.13|21266.13|21348.37|21268.37|21346.13|21266.13|10
1731351400000|2024-11-11 18:56:40|21345.79|21265.79|21337.35|21257.35|21345.79|21265.79|21337.35|21257.35|10
1731351410000|2024-11-11 18:56:50|21336.09|21256.09|21335.66|21255.66|21337.3|21257.3|21334.71|21254.71|10
1731351420000|2024-11-11 18:57:00|21335.1|21255.1|21329.3|21249.3|21335.88|21255.88|21329.3|21249.3|10
1731351430000|2024-11-11 18:57:10|21328.96|21248.96|21330.19|21250.19|21330.19|21250.19|21324.65|21244.65|10
1731351440000|2024-11-11 18:57:20|21330.2|21250.2|21339.61|21259.61|21339.61|21259.61|21330.2|21250.2|10
1731351450000|2024-11-11 18:57:30|21340.68|21260.68|21345.72|21265.72|21347.39|21267.39|21340.68|21260.68|10
1731351460000|2024-11-11 18:57:40|21345.85|21265.85|21348.25|21268.25|21348.25|21268.25|21345.85|21265.85|10
1731351470000|2024-11-11 18:57:50|21348.16|21268.16|21349.81|21269.81|21350.55|21270.55|21348.16|21268.16|10
1731351480000|2024-11-11 18:58:00|21352.25|21272.25|21353.56|21273.56|21354.91|21274.91|21352.25|21272.25|10
1731351490000|2024-11-11 18:58:10|21353.87|21273.87|21351.38|21271.38|21354.59|21274.59|21351.38|21271.38|10
1731351500000|2024-11-11 18:58:20|21351.42|21271.42|21352.15|21272.15|21352.15|21272.15|21346.5|21266.5|10
1731351510000|2024-11-11 18:58:30|21353.24|21273.24|21355.36|21275.36|21355.36|21275.36|21352.19|21272.19|10
1731351520000|2024-11-11 18:58:40|21355.11|21275.11|21364.17|21284.17|21364.17|21284.17|21355.11|21275.11|10
1731351530000|2024-11-11 18:58:50|21361.15|21281.15|21368.68|21288.68|21369.4|21289.4|21361.15|21281.15|10
1731351540000|2024-11-11 18:59:00|21368.37|21288.37|21365.08|21285.08|21368.41|21288.41|21364.04|21284.04|9
1731351550000|2024-11-11 18:59:10|21363.62|21283.62|21360.22|21280.22|21363.62|21283.62|21359.91|21279.91|9
1731351560000|2024-11-11 18:59:20|21358.38|21278.38|21362.13|21282.13|21362.13|21282.13|21356.24|21276.24|10
1731351570000|2024-11-11 18:59:30|21362.09|21282.09|21366.04|21286.04|21366.04|21286.04|21362.09|21282.09|10
1731351580000|2024-11-11 18:59:40|21366.43|21286.43|21362.72|21282.72|21367.56|21287.56|21362.72|21282.72|10
1731351590000|2024-11-11 18:59:50|21363.79|21283.79|21371.84|21291.84|21371.84|21291.84|21363.79|21283.79|10
1731351600000|2024-11-11 19:00:00|21372.64|21292.64|21364|21284|21374.62|21294.62|21363.95|21283.95|10
1731351610000|2024-11-11 19:00:10|21362.51|21282.51|21366.17|21286.17|21366.17|21286.17|21360.08|21280.08|10
1731351620000|2024-11-11 19:00:20|21365.09|21285.09|21360.93|21280.93|21365.09|21285.09|21360.93|21280.93|10
1731351630000|2024-11-11 19:00:30|21359.37|21279.37|21358.81|21278.81|21359.37|21279.37|21356.06|21276.06|10
1731351640000|2024-11-11 19:00:40|21359.12|21279.12|21356.36|21276.36|21362.94|21282.94|21356.36|21276.36|10
1731351650000|2024-11-11 19:00:50|21356.76|21276.76|21352.74|21272.74|21356.76|21276.76|21352.12|21272.12|10
1731351660000|2024-11-11 19:01:00|21352.85|21272.85|21353.09|21273.09|21355.51|21275.51|21352.24|21272.24|10
1731351670000|2024-11-11 19:01:10|21354.83|21274.83|21361.34|21281.34|21361.56|21281.56|21354.53|21274.53|10
1731351680000|2024-11-11 19:01:20|21360.77|21280.77|21354.09|21274.09|21360.77|21280.77|21353.72|21273.72|10
1731351690000|2024-11-11 19:01:30|21353.28|21273.28|21352.93|21272.93|21354.19|21274.19|21351.79|21271.79|10
1731351700000|2024-11-11 19:01:40|21354.89|21274.89|21365.44|21285.44|21365.44|21285.44|21354.52|21274.52|10
1731351710000|2024-11-11 19:01:50|21364.45|21284.45|21361.58|21281.58|21365.08|21285.08|21361.58|21281.58|10
1731351720000|2024-11-11 19:02:00|21362.01|21282.01|21357.39|21277.39|21364.65|21284.65|21357.39|21277.39|10
1731351730000|2024-11-11 19:02:10|21356.45|21276.45|21354.44|21274.44|21357.08|21277.08|21354.44|21274.44|10
1731351740000|2024-11-11 19:02:20|21353.54|21273.54|21351.44|21271.44|21354.23|21274.23|21351.36|21271.36|10
1731351750000|2024-11-11 19:02:30|21350.24|21270.24|21350.66|21270.66|21351.87|21271.87|21349.93|21269.93|10
1731351760000|2024-11-11 19:02:40|21350.92|21270.92|21352.75|21272.75|21353.71|21273.71|21350.51|21270.51|10
1731351770000|2024-11-11 19:02:50|21350.9|21270.9|21347.57|21267.57|21350.9|21270.9|21347.57|21267.57|10
1731351780000|2024-11-11 19:03:00|21347.89|21267.89|21324.18|21244.18|21348.54|21268.54|21324.18|21244.18|10
1731351790000|2024-11-11 19:03:10|21315.36|21235.36|21314.38|21234.38|21315.36|21235.36|21308.27|21228.27|10
1731351800000|2024-11-11 19:03:20|21314.68|21234.68|21321.6|21241.6|21321.6|21241.6|21314.68|21234.68|10
1731351810000|2024-11-11 19:03:30|21320.58|21240.58|21319.98|21239.98|21321.29|21241.29|21319.98|21239.98|10
1731351820000|2024-11-11 19:03:40|21319.2|21239.2|21307.35|21227.35|21319.2|21239.2|21307.35|21227.35|10
1731351830000|2024-11-11 19:03:50|21306.18|21226.18|21315.99|21235.99|21315.99|21235.99|21305.98|21225.98|10
1731351840000|2024-11-11 19:04:00|21317.95|21237.95|21322.82|21242.82|21323.82|21243.82|21317.95|21237.95|10
1731351850000|2024-11-11 19:04:10|21322.13|21242.13|21317.49|21237.49|21324.04|21244.04|21317.49|21237.49|10
1731351860000|2024-11-11 19:04:20|21318.13|21238.13|21310.86|21230.86|21318.13|21238.13|21309.92|21229.92|10
1731351870000|2024-11-11 19:04:30|21311.07|21231.07|21315.74|21235.74|21315.74|21235.74|21310.93|21230.93|10
1731351880000|2024-11-11 19:04:40|21315.79|21235.79|21315.99|21235.99|21315.99|21235.99|21313.1|21233.1|10
1731351890000|2024-11-11 19:04:50|21318.96|21238.96|21331.67|21251.67|21331.67|21251.67|21318.96|21238.96|10
1731351900000|2024-11-11 19:05:00|21330.65|21250.65|21328.52|21248.52|21330.71|21250.71|21328.52|21248.52|10
1731351910000|2024-11-11 19:05:10|21327.3|21247.3|21325.21|21245.21|21327.52|21247.52|21323.31|21243.31|10
1731351920000|2024-11-11 19:05:20|21325.67|21245.67|21332.37|21252.37|21332.37|21252.37|21325.67|21245.67|10
1731351930000|2024-11-11 19:05:30|21331.94|21251.94|21350.21|21270.21|21350.21|21270.21|21331.94|21251.94|10
1731351940000|2024-11-11 19:05:40|21350.93|21270.93|21367.12|21287.12|21369.8|21289.8|21350.93|21270.93|10
1731351950000|2024-11-11 19:05:50|21374.44|21294.44|21375.73|21295.73|21375.73|21295.73|21372.1|21292.1|10
1731351960000|2024-11-11 19:06:00|21375.35|21295.35|21373.82|21293.82|21375.35|21295.35|21373.51|21293.51|10
1731351970000|2024-11-11 19:06:10|21373.38|21293.38|21368.17|21288.17|21373.38|21293.38|21368.01|21288.01|9
1731351980000|2024-11-11 19:06:20|21367.69|21287.69|21373.41|21293.41|21373.41|21293.41|21367.15|21287.15|10
1731351990000|2024-11-11 19:06:30|21371.79|21291.79|21373.31|21293.31|21373.61|21293.61|21370.58|21290.58|10
1731352000000|2024-11-11 19:06:40|21374.34|21294.34|21379.68|21299.68|21379.85|21299.85|21374.34|21294.34|10
1731352010000|2024-11-11 19:06:50|21378.23|21298.23|21398.75|21318.75|21401.8|21321.8|21378.16|21298.16|10
1731352020000|2024-11-11 19:07:00|21396.75|21316.75|21432.78|21352.78|21432.78|21352.78|21396.75|21316.75|10
1731352030000|2024-11-11 19:07:10|21427.17|21347.17|21463.24|21383.24|21463.99|21383.99|21423.65|21343.65|10
1731352040000|2024-11-11 19:07:20|21463.72|21383.72|21453.18|21373.18|21472.83|21392.83|21453.18|21373.18|10
1731352050000|2024-11-11 19:07:30|21452.58|21372.58|21436.22|21356.22|21452.58|21372.58|21434.82|21354.82|10
1731352060000|2024-11-11 19:07:40|21433.84|21353.84|21401.79|21321.79|21433.84|21353.84|21401.79|21321.79|10
1731352070000|2024-11-11 19:07:50|21411.25|21331.25|21404.81|21324.81|21415.1|21335.1|21404.81|21324.81|10
1731352080000|2024-11-11 19:08:00|21401.55|21321.55|21380.52|21300.52|21401.55|21321.55|21380.52|21300.52|10
1731352090000|2024-11-11 19:08:10|21381.09|21301.09|21384.21|21304.21|21384.7|21304.7|21379.27|21299.27|10
1731352100000|2024-11-11 19:08:20|21385.13|21305.13|21411.08|21331.08|21413.15|21333.15|21385.13|21305.13|10
1731352110000|2024-11-11 19:08:30|21411.83|21331.83|21410.84|21330.84|21411.83|21331.83|21405.86|21325.86|10
1731352120000|2024-11-11 19:08:40|21409.55|21329.55|21412.4|21332.4|21413.52|21333.52|21407.94|21327.94|10
1731352130000|2024-11-11 19:08:50|21413.25|21333.25|21413.9|21333.9|21416.54|21336.54|21410.03|21330.03|10
1731352140000|2024-11-11 19:09:00|21411.89|21331.89|21404.67|21324.67|21412.31|21332.31|21404.14|21324.14|10
1731352150000|2024-11-11 19:09:10|21405.88|21325.88|21410.7|21330.7|21411.22|21331.22|21405.88|21325.88|10
1731352160000|2024-11-11 19:09:20|21410.01|21330.01|21414.73|21334.73|21414.73|21334.73|21410.01|21330.01|10
1731352170000|2024-11-11 19:09:30|21415.95|21335.95|21420.76|21340.76|21420.76|21340.76|21415.88|21335.88|10
1731352180000|2024-11-11 19:09:40|21420.98|21340.98|21434.52|21354.52|21434.52|21354.52|21420.98|21340.98|10
1731352190000|2024-11-11 19:09:50|21434.64|21354.64|21424|21344|21434.71|21354.71|21424|21344|10
1731352200000|2024-11-11 19:10:00|21422.43|21342.43|21411.01|21331.01|21422.43|21342.43|21411.01|21331.01|10
1731352210000|2024-11-11 19:10:10|21409.58|21329.58|21398.13|21318.13|21409.58|21329.58|21398.13|21318.13|10
1731352220000|2024-11-11 19:10:20|21396.01|21316.01|21383.86|21303.86|21396.01|21316.01|21383.86|21303.86|10
1731352230000|2024-11-11 19:10:30|21382.61|21302.61|21366.8|21286.8|21382.61|21302.61|21366.8|21286.8|10
1731352240000|2024-11-11 19:10:40|21367.38|21287.38|21366.5|21286.5|21368.32|21288.32|21363.74|21283.74|10
1731352250000|2024-11-11 19:10:50|21364.84|21284.84|21362.44|21282.44|21366.02|21286.02|21361.81|21281.81|10
1731352260000|2024-11-11 19:11:00|21363.38|21283.38|21363.66|21283.66|21368.03|21288.03|21362.99|21282.99|10
1731352270000|2024-11-11 19:11:10|21364.43|21284.43|21356.19|21276.19|21364.43|21284.43|21356.19|21276.19|10
1731352280000|2024-11-11 19:11:20|21355.51|21275.51|21342.73|21262.73|21355.51|21275.51|21342.73|21262.73|10
1731352290000|2024-11-11 19:11:30|21341.14|21261.14|21336.34|21256.34|21341.14|21261.14|21332.18|21252.18|10
1731352300000|2024-11-11 19:11:40|21335.75|21255.75|21343.96|21263.96|21345.01|21265.01|21335.75|21255.75|10
1731352310000|2024-11-11 19:11:50|21343.46|21263.46|21340.06|21260.06|21344.34|21264.34|21340.06|21260.06|10
1731352320000|2024-11-11 19:12:00|21340.26|21260.26|21339.6|21259.6|21342.09|21262.09|21339.6|21259.6|10
1731352330000|2024-11-11 19:12:10|21335.32|21255.32|21290.25|21210.25|21335.32|21255.32|21290.25|21210.25|10
1731352340000|2024-11-11 19:12:20|21289.55|21209.55|21289.84|21209.84|21289.84|21209.84|21286.87|21206.87|10
1731352350000|2024-11-11 19:12:30|21290.24|21210.24|21288.91|21208.91|21293.86|21213.86|21288.65|21208.65|10
1731352360000|2024-11-11 19:12:40|21289.45|21209.45|21297.9|21217.9|21297.9|21217.9|21288.35|21208.35|10
1731352370000|2024-11-11 19:12:50|21298.82|21218.82|21294.73|21214.73|21298.82|21218.82|21294.73|21214.73|10
1731352380000|2024-11-11 19:13:00|21295.45|21215.45|21308.14|21228.14|21308.14|21228.14|21295.45|21215.45|10
1731352390000|2024-11-11 19:13:10|21307.64|21227.64|21310.98|21230.98|21313.23|21233.23|21307.64|21227.64|10
1731352400000|2024-11-11 19:13:20|21310.01|21230.01|21302.7|21222.7|21310.69|21230.69|21301.3|21221.3|10
1731352410000|2024-11-11 19:13:30|21303.5|21223.5|21286.51|21206.51|21303.95|21223.95|21286.51|21206.51|10
1731352420000|2024-11-11 19:13:40|21287.1|21207.1|21293.36|21213.36|21293.36|21213.36|21287.1|21207.1|10
1731352430000|2024-11-11 19:13:50|21294.71|21214.71|21302.12|21222.12|21302.12|21222.12|21294.47|21214.47|10
1731352440000|2024-11-11 19:14:00|21301.47|21221.47|21290.55|21210.55|21301.61|21221.61|21288.92|21208.92|10
1731352450000|2024-11-11 19:14:10|21290.31|21210.31|21283.31|21203.31|21290.85|21210.85|21283.31|21203.31|10
1731352460000|2024-11-11 19:14:20|21282.13|21202.13|21276.94|21196.94|21283.01|21203.01|21276.94|21196.94|10
1731352470000|2024-11-11 19:14:30|21278.32|21198.32|21283.09|21203.09|21283.09|21203.09|21278.32|21198.32|10
1731352480000|2024-11-11 19:14:40|21283.18|21203.18|21293.57|21213.57|21293.57|21213.57|21283.18|21203.18|10
1731352490000|2024-11-11 19:14:50|21295.6|21215.6|21303.13|21223.13|21304.05|21224.05|21295.6|21215.6|10
1731352500000|2024-11-11 19:15:00|21295.49|21215.49|21301.91|21221.91|21302.75|21222.75|21295.49|21215.49|9
1731352510000|2024-11-11 19:15:10|21303.67|21223.67|21295.55|21215.55|21303.67|21223.67|21295.55|21215.55|10
1731352520000|2024-11-11 19:15:20|21295.79|21215.79|21277.52|21197.52|21295.79|21215.79|21277.52|21197.52|10
1731352530000|2024-11-11 19:15:30|21276.34|21196.34|21275.23|21195.23|21279.02|21199.02|21275.13|21195.13|10
1731352540000|2024-11-11 19:15:40|21274.64|21194.64|21273.31|21193.31|21274.64|21194.64|21270.11|21190.11|10
1731352550000|2024-11-11 19:15:50|21274.32|21194.32|21282.22|21202.22|21282.22|21202.22|21274.32|21194.32|10
1731352560000|2024-11-11 19:16:00|21282.82|21202.82|21290.34|21210.34|21291.52|21211.52|21282.82|21202.82|10
1731352570000|2024-11-11 19:16:10|21291.45|21211.45|21296.04|21216.04|21296.47|21216.47|21291.45|21211.45|10
1731352580000|2024-11-11 19:16:20|21296.51|21216.51|21315.78|21235.78|21315.78|21235.78|21296.4|21216.4|10
1731352590000|2024-11-11 19:16:30|21318.47|21238.47|21344.29|21264.29|21344.29|21264.29|21318.47|21238.47|10
1731352600000|2024-11-11 19:16:40|21345.92|21265.92|21353.04|21273.04|21353.34|21273.34|21345.92|21265.92|10
1731352610000|2024-11-11 19:16:50|21351.63|21271.63|21358.85|21278.85|21359.59|21279.59|21351.63|21271.63|10
1731352620000|2024-11-11 19:17:00|21359.42|21279.42|21358.51|21278.51|21362.79|21282.79|21358.51|21278.51|10
1731352630000|2024-11-11 19:17:10|21359.2|21279.2|21357.7|21277.7|21360.4|21280.4|21356.55|21276.55|10
1731352640000|2024-11-11 19:17:20|21357.73|21277.73|21344.84|21264.84|21357.73|21277.73|21344.84|21264.84|10
1731352650000|2024-11-11 19:17:30|21343.1|21263.1|21342.91|21262.91|21343.84|21263.84|21340.39|21260.39|10
1731352660000|2024-11-11 19:17:40|21343.2|21263.2|21338.63|21258.63|21343.2|21263.2|21338.63|21258.63|10
1731352670000|2024-11-11 19:17:50|21338.13|21258.13|21339.67|21259.67|21340.2|21260.2|21337.67|21257.67|10
1731352680000|2024-11-11 19:18:00|21340.57|21260.57|21345.56|21265.56|21345.65|21265.65|21339.07|21259.07|10
1731352690000|2024-11-11 19:18:10|21345.71|21265.71|21349.31|21269.31|21349.85|21269.85|21345.23|21265.23|10
1731352700000|2024-11-11 19:18:20|21348.35|21268.35|21346.91|21266.91|21348.35|21268.35|21344.56|21264.56|10
1731352710000|2024-11-11 19:18:30|21346.13|21266.13|21357.18|21277.18|21357.18|21277.18|21346.13|21266.13|10
1731352720000|2024-11-11 19:18:40|21355.69|21275.69|21347.93|21267.93|21357.83|21277.83|21347.93|21267.93|10
1731352730000|2024-11-11 19:18:50|21347.3|21267.3|21345.05|21265.05|21347.44|21267.44|21344.49|21264.49|10
1731352740000|2024-11-11 19:19:00|21342.96|21262.96|21343.38|21263.38|21346.43|21266.43|21342.68|21262.68|10
1731352750000|2024-11-11 19:19:10|21343.45|21263.45|21354.23|21274.23|21354.23|21274.23|21343.45|21263.45|10
1731352760000|2024-11-11 19:19:20|21353.49|21273.49|21365|21285|21365|21285|21353.49|21273.49|10
1731352770000|2024-11-11 19:19:30|21366.79|21286.79|21376.07|21296.07|21378.61|21298.61|21366.79|21286.79|10
1731352780000|2024-11-11 19:19:40|21375.65|21295.65|21380.84|21300.84|21380.95|21300.95|21375.08|21295.08|10
1731352790000|2024-11-11 19:19:50|21381.39|21301.39|21383.95|21303.95|21384.19|21304.19|21380.95|21300.95|9
1731352800000|2024-11-11 19:20:00|21383.11|21303.11|21380.25|21300.25|21384.47|21304.47|21380.25|21300.25|10
1731352810000|2024-11-11 19:20:10|21380.33|21300.33|21373.12|21293.12|21380.72|21300.72|21373|21293|10
1731352820000|2024-11-11 19:20:20|21372.43|21292.43|21371.99|21291.99|21372.43|21292.43|21369.92|21289.92|10
1731352830000|2024-11-11 19:20:30|21371.73|21291.73|21373.82|21293.82|21373.82|21293.82|21371.43|21291.43|10
1731352840000|2024-11-11 19:20:40|21373.73|21293.73|21372.1|21292.1|21373.94|21293.94|21370.56|21290.56|10
1731352850000|2024-11-11 19:20:50|21373.3|21293.3|21372.79|21292.79|21373.41|21293.41|21372.69|21292.69|10
1731352860000|2024-11-11 19:21:00|21372.62|21292.62|21377.67|21297.67|21378.3|21298.3|21372.62|21292.62|9
1731352870000|2024-11-11 19:21:10|21376.42|21296.42|21382.56|21302.56|21382.56|21302.56|21376.42|21296.42|10
1731352880000|2024-11-11 19:21:20|21382.97|21302.97|21387.13|21307.13|21387.13|21307.13|21382.97|21302.97|10
1731352890000|2024-11-11 19:21:30|21385.38|21305.38|21388.4|21308.4|21388.4|21308.4|21385.13|21305.13|10
1731352900000|2024-11-11 19:21:40|21390.33|21310.33|21391.48|21311.48|21392.42|21312.42|21390.33|21310.33|10
1731352910000|2024-11-11 19:21:50|21392.52|21312.52|21390.67|21310.67|21392.52|21312.52|21390.67|21310.67|10
1731352920000|2024-11-11 19:22:00|21390.25|21310.25|21395.6|21315.6|21395.6|21315.6|21389.56|21309.56|10
1731352930000|2024-11-11 19:22:10|21397.34|21317.34|21405.71|21325.71|21405.71|21325.71|21397.34|21317.34|10
1731352940000|2024-11-11 19:22:20|21405.77|21325.77|21395.37|21315.37|21406.43|21326.43|21395.37|21315.37|10
1731352950000|2024-11-11 19:22:30|21393.78|21313.78|21388.72|21308.72|21393.85|21313.85|21388.72|21308.72|9
1731352960000|2024-11-11 19:22:40|21388.2|21308.2|21385.3|21305.3|21390.09|21310.09|21384.96|21304.96|10
1731352970000|2024-11-11 19:22:50|21384.72|21304.72|21381.11|21301.11|21384.83|21304.83|21381.11|21301.11|10
1731352980000|2024-11-11 19:23:00|21380.79|21300.79|21377.94|21297.94|21383.5|21303.5|21377.69|21297.69|10
1731352990000|2024-11-11 19:23:10|21377.12|21297.12|21357.85|21277.85|21377.12|21297.12|21357.85|21277.85|10
1731353000000|2024-11-11 19:23:20|21358.42|21278.42|21356.31|21276.31|21358.91|21278.91|21356.31|21276.31|9
1731353010000|2024-11-11 19:23:30|21355.94|21275.94|21354.88|21274.88|21357.76|21277.76|21354.88|21274.88|10
1731353020000|2024-11-11 19:23:40|21347.07|21267.07|21339.08|21259.08|21347.07|21267.07|21339.08|21259.08|10
1731353030000|2024-11-11 19:23:50|21341.01|21261.01|21335.01|21255.01|21343.82|21263.82|21335.01|21255.01|10
1731353040000|2024-11-11 19:24:00|21333.75|21253.75|21332.26|21252.26|21333.75|21253.75|21331.13|21251.13|10
1731353050000|2024-11-11 19:24:10|21333.44|21253.44|21337.71|21257.71|21338.38|21258.38|21333.22|21253.22|10
1731353060000|2024-11-11 19:24:20|21341.07|21261.07|21339.5|21259.5|21342.92|21262.92|21338.96|21258.96|9
1731353070000|2024-11-11 19:24:30|21339.57|21259.57|21339.38|21259.38|21340.35|21260.35|21338.25|21258.25|10
1731353080000|2024-11-11 19:24:40|21340.1|21260.1|21343.33|21263.33|21343.33|21263.33|21338.79|21258.79|10
1731353090000|2024-11-11 19:24:50|21343.95|21263.95|21352.61|21272.61|21352.61|21272.61|21343.95|21263.95|10
1731353100000|2024-11-11 19:25:00|21353.49|21273.49|21347.52|21267.52|21353.49|21273.49|21346.78|21266.78|10
1731353110000|2024-11-11 19:25:10|21346.36|21266.36|21347.62|21267.62|21347.62|21267.62|21344.81|21264.81|10
1731353120000|2024-11-11 19:25:20|21346.71|21266.71|21338.27|21258.27|21346.71|21266.71|21338.27|21258.27|10
1731353130000|2024-11-11 19:25:30|21338.15|21258.15|21329.02|21249.02|21338.15|21258.15|21329.02|21249.02|10
1731353140000|2024-11-11 19:25:40|21328.89|21248.89|21316.89|21236.89|21328.89|21248.89|21316.89|21236.89|10
1731353150000|2024-11-11 19:25:50|21319.05|21239.05|21314.97|21234.97|21319.05|21239.05|21314.97|21234.97|10
1731353160000|2024-11-11 19:26:00|21314.4|21234.4|21324.11|21244.11|21324.11|21244.11|21314.4|21234.4|10
1731353170000|2024-11-11 19:26:10|21324.06|21244.06|21327.78|21247.78|21328.24|21248.24|21324.06|21244.06|10
1731353180000|2024-11-11 19:26:20|21326.6|21246.6|21331.77|21251.77|21331.77|21251.77|21324.86|21244.86|10
1731353190000|2024-11-11 19:26:30|21334.54|21254.54|21327.61|21247.61|21334.54|21254.54|21325.25|21245.25|10
1731353200000|2024-11-11 19:26:40|21327.66|21247.66|21322.8|21242.8|21327.66|21247.66|21322.8|21242.8|10
1731353210000|2024-11-11 19:26:50|21321.58|21241.58|21314.78|21234.78|21321.58|21241.58|21314.78|21234.78|10
1731353220000|2024-11-11 19:27:00|21312.93|21232.93|21310.05|21230.05|21314.76|21234.76|21310.05|21230.05|10
1731353230000|2024-11-11 19:27:10|21309|21229|21307.93|21227.93|21309.85|21229.85|21307.43|21227.43|10
1731353240000|2024-11-11 19:27:20|21309.32|21229.32|21312.16|21232.16|21312.16|21232.16|21309.32|21229.32|10
1731353250000|2024-11-11 19:27:30|21313.72|21233.72|21316.11|21236.11|21316.11|21236.11|21313.72|21233.72|10
1731353260000|2024-11-11 19:27:40|21316.3|21236.3|21314.69|21234.69|21317.96|21237.96|21314.69|21234.69|10
1731353270000|2024-11-11 19:27:50|21313.36|21233.36|21311.91|21231.91|21313.36|21233.36|21310.92|21230.92|10
1731353280000|2024-11-11 19:28:00|21310.97|21230.97|21316.35|21236.35|21316.97|21236.97|21310.97|21230.97|10
1731353290000|2024-11-11 19:28:10|21315.84|21235.84|21309.21|21229.21|21316.44|21236.44|21308.27|21228.27|10
1731353300000|2024-11-11 19:28:20|21308.79|21228.79|21310.36|21230.36|21310.36|21230.36|21307.06|21227.06|10
1731353310000|2024-11-11 19:28:30|21310.07|21230.07|21316.29|21236.29|21316.29|21236.29|21309.37|21229.37|10
1731353320000|2024-11-11 19:28:40|21316.47|21236.47|21319.81|21239.81|21319.81|21239.81|21316.47|21236.47|10
1731353330000|2024-11-11 19:28:50|21321.25|21241.25|21321.03|21241.03|21322.95|21242.95|21320.69|21240.69|9
1731353340000|2024-11-11 19:29:00|21321.02|21241.02|21331.78|21251.78|21331.78|21251.78|21321.02|21241.02|10
1731353350000|2024-11-11 19:29:10|21331.26|21251.26|21326.94|21246.94|21331.26|21251.26|21326.94|21246.94|10
1731353360000|2024-11-11 19:29:20|21323.22|21243.22|21313.99|21233.99|21323.22|21243.22|21313.99|21233.99|10
1731353370000|2024-11-11 19:29:30|21313.9|21233.9|21311.66|21231.66|21315.25|21235.25|21311.66|21231.66|10
1731353380000|2024-11-11 19:29:40|21310.68|21230.68|21312.07|21232.07|21312.07|21232.07|21309.85|21229.85|10
1731353390000|2024-11-11 19:29:50|21312.3|21232.3|21317.01|21237.01|21317.01|21237.01|21312.3|21232.3|10
1731353400000|2024-11-11 19:30:00|21317.66|21237.66|21321.76|21241.76|21323.27|21243.27|21317.66|21237.66|10
1731353410000|2024-11-11 19:30:10|21321.06|21241.06|21309.45|21229.45|21321.06|21241.06|21309.45|21229.45|10
1731353420000|2024-11-11 19:30:20|21309.95|21229.95|21312|21232|21312|21232|21308.59|21228.59|10
1731353430000|2024-11-11 19:30:30|21313.31|21233.31|21320.56|21240.56|21320.56|21240.56|21313.31|21233.31|10
1731353440000|2024-11-11 19:30:40|21321.05|21241.05|21327.67|21247.67|21328.73|21248.73|21320.66|21240.66|10
1731353450000|2024-11-11 19:30:50|21326.45|21246.45|21323.33|21243.33|21327.66|21247.66|21322.96|21242.96|10
1731353460000|2024-11-11 19:31:00|21323.12|21243.12|21314.61|21234.61|21323.12|21243.12|21314.61|21234.61|10
1731353470000|2024-11-11 19:31:10|21316.35|21236.35|21321.22|21241.22|21321.8|21241.8|21316|21236|9
1731353480000|2024-11-11 19:31:20|21321.63|21241.63|21324.18|21244.18|21324.7|21244.7|21321.4|21241.4|10
1731353490000|2024-11-11 19:31:30|21324.69|21244.69|21329.08|21249.08|21329.08|21249.08|21324.69|21244.69|10
1731353500000|2024-11-11 19:31:40|21329.7|21249.7|21339.42|21259.42|21339.42|21259.42|21329.7|21249.7|10
1731353510000|2024-11-11 19:31:50|21339.5|21259.5|21339.83|21259.83|21339.83|21259.83|21337.64|21257.64|10
1731353520000|2024-11-11 19:32:00|21340.04|21260.04|21345.02|21265.02|21345.02|21265.02|21340.04|21260.04|10
1731353530000|2024-11-11 19:32:10|21345.53|21265.53|21359.2|21279.2|21359.2|21279.2|21345.43|21265.43|10
1731353540000|2024-11-11 19:32:20|21362.99|21282.99|21361.74|21281.74|21365.34|21285.34|21361.74|21281.74|10
1731353550000|2024-11-11 19:32:30|21361.67|21281.67|21367.51|21287.51|21367.86|21287.86|21361.67|21281.67|10
1731353560000|2024-11-11 19:32:40|21367.18|21287.18|21366.17|21286.17|21370.58|21290.58|21366.17|21286.17|10
1731353570000|2024-11-11 19:32:50|21366.01|21286.01|21367.33|21287.33|21367.33|21287.33|21365.28|21285.28|10
1731353580000|2024-11-11 19:33:00|21370.99|21290.99|21377.94|21297.94|21377.94|21297.94|21370.99|21290.99|10
1731353590000|2024-11-11 19:33:10|21378.55|21298.55|21374.74|21294.74|21378.71|21298.71|21374.74|21294.74|10
1731353600000|2024-11-11 19:33:20|21374.58|21294.58|21376.62|21296.62|21376.62|21296.62|21373.75|21293.75|10
1731353610000|2024-11-11 19:33:30|21377.48|21297.48|21372.86|21292.86|21377.71|21297.71|21372.28|21292.28|10
1731353620000|2024-11-11 19:33:40|21373.11|21293.11|21375.15|21295.15|21376.09|21296.09|21372.68|21292.68|10
1731353630000|2024-11-11 19:33:50|21373.97|21293.97|21376.34|21296.34|21377.47|21297.47|21373.97|21293.97|10
1731353640000|2024-11-11 19:34:00|21377.58|21297.58|21382.09|21302.09|21382.19|21302.19|21376.83|21296.83|10
1731353650000|2024-11-11 19:34:10|21382.43|21302.43|21373.66|21293.66|21382.43|21302.43|21373.66|21293.66|10
1731353660000|2024-11-11 19:34:20|21374.19|21294.19|21377.37|21297.37|21377.37|21297.37|21373.1|21293.1|10
1731353670000|2024-11-11 19:34:30|21378.25|21298.25|21385.5|21305.5|21385.5|21305.5|21378.25|21298.25|10
1731353680000|2024-11-11 19:34:40|21386.02|21306.02|21386.37|21306.37|21386.37|21306.37|21383.84|21303.84|9
1731353690000|2024-11-11 19:34:50|21386.17|21306.17|21386.84|21306.84|21387.1|21307.1|21384.65|21304.65|10
1731353700000|2024-11-11 19:35:00|21386.55|21306.55|21385.47|21305.47|21387.41|21307.41|21384.97|21304.97|10
1731353710000|2024-11-11 19:35:10|21386.35|21306.35|21381.46|21301.46|21386.35|21306.35|21381.46|21301.46|10
1731353720000|2024-11-11 19:35:20|21376.81|21296.81|21370.54|21290.54|21376.81|21296.81|21370.54|21290.54|10
1731353730000|2024-11-11 19:35:30|21369.98|21289.98|21367.77|21287.77|21369.98|21289.98|21367.13|21287.13|10
1731353740000|2024-11-11 19:35:40|21367.57|21287.57|21366.32|21286.32|21367.57|21287.57|21365.59|21285.59|10
1731353750000|2024-11-11 19:35:50|21369.27|21289.27|21376.46|21296.46|21376.46|21296.46|21368.19|21288.19|10
1731353760000|2024-11-11 19:36:00|21379.91|21299.91|21383.56|21303.56|21383.56|21303.56|21375.41|21295.41|10
1731353770000|2024-11-11 19:36:10|21385.47|21305.47|21384|21304|21385.83|21305.83|21383.33|21303.33|10
1731353780000|2024-11-11 19:36:20|21384.32|21304.32|21388.26|21308.26|21388.26|21308.26|21382.37|21302.37|10
1731353790000|2024-11-11 19:36:30|21389.26|21309.26|21392.81|21312.81|21395.61|21315.61|21389.26|21309.26|10
1731353800000|2024-11-11 19:36:40|21392.62|21312.62|21396.76|21316.76|21400.21|21320.21|21392.62|21312.62|10
1731353810000|2024-11-11 19:36:50|21394.24|21314.24|21395.86|21315.86|21395.86|21315.86|21392.37|21312.37|10
1731353820000|2024-11-11 19:37:00|21396.45|21316.45|21400.77|21320.77|21401.41|21321.41|21396.45|21316.45|10
1731353830000|2024-11-11 19:37:10|21401.21|21321.21|21393.99|21313.99|21401.21|21321.21|21393.99|21313.99|9
1731353840000|2024-11-11 19:37:20|21393.27|21313.27|21404.84|21324.84|21404.84|21324.84|21393.27|21313.27|10
1731353850000|2024-11-11 19:37:30|21406.62|21326.62|21408.5|21328.5|21411.56|21331.56|21406.62|21326.62|10
1731353860000|2024-11-11 19:37:40|21410.32|21330.32|21407.43|21327.43|21410.32|21330.32|21405.74|21325.74|10
1731353870000|2024-11-11 19:37:50|21407.32|21327.32|21401.08|21321.08|21407.97|21327.97|21401.08|21321.08|10
1731353880000|2024-11-11 19:38:00|21397.53|21317.53|21401.08|21321.08|21401.08|21321.08|21396.84|21316.84|10
1731353890000|2024-11-11 19:38:10|21401.46|21321.46|21400.97|21320.97|21401.46|21321.46|21398.63|21318.63|10
1731353900000|2024-11-11 19:38:20|21401.69|21321.69|21394.37|21314.37|21401.69|21321.69|21393.54|21313.54|10
1731353910000|2024-11-11 19:38:30|21394.24|21314.24|21392.27|21312.27|21395.56|21315.56|21392.27|21312.27|10
1731353920000|2024-11-11 19:38:40|21392.82|21312.82|21396.12|21316.12|21396.87|21316.87|21392.51|21312.51|10
1731353930000|2024-11-11 19:38:50|21396.11|21316.11|21399.65|21319.65|21399.65|21319.65|21395.71|21315.71|10
1731353940000|2024-11-11 19:39:00|21399.32|21319.32|21399.48|21319.48|21401.31|21321.31|21399.32|21319.32|10
1731353950000|2024-11-11 19:39:10|21399.54|21319.54|21395.21|21315.21|21399.54|21319.54|21395.21|21315.21|9
1731353960000|2024-11-11 19:39:20|21394.65|21314.65|21390.19|21310.19|21394.65|21314.65|21390.19|21310.19|10
1731353970000|2024-11-11 19:39:30|21389.13|21309.13|21383.4|21303.4|21389.13|21309.13|21383.4|21303.4|10
1731353980000|2024-11-11 19:39:40|21382.42|21302.42|21380.02|21300.02|21382.42|21302.42|21378.77|21298.77|10
1731353990000|2024-11-11 19:39:50|21379.72|21299.72|21380.13|21300.13|21381.24|21301.24|21379.44|21299.44|10
1731354000000|2024-11-11 19:40:00|21381.19|21301.19|21385.6|21305.6|21386.89|21306.89|21381.19|21301.19|10
1731354010000|2024-11-11 19:40:10|21384.95|21304.95|21374.35|21294.35|21384.95|21304.95|21374.35|21294.35|10
1731354020000|2024-11-11 19:40:20|21374.18|21294.18|21367.59|21287.59|21374.23|21294.23|21367.59|21287.59|10
1731354030000|2024-11-11 19:40:30|21366.52|21286.52|21357.85|21277.85|21366.52|21286.52|21357.85|21277.85|10
1731354040000|2024-11-11 19:40:40|21356.12|21276.12|21341.33|21261.33|21356.12|21276.12|21341.33|21261.33|10
1731354050000|2024-11-11 19:40:50|21340.65|21260.65|21328.32|21248.32|21340.65|21260.65|21328.32|21248.32|10
1731354060000|2024-11-11 19:41:00|21326.67|21246.67|21318.03|21238.03|21326.67|21246.67|21318.03|21238.03|10
1731354070000|2024-11-11 19:41:10|21316.07|21236.07|21305.5|21225.5|21316.07|21236.07|21305.5|21225.5|10
1731354080000|2024-11-11 19:41:20|21302.54|21222.54|21294.08|21214.08|21302.54|21222.54|21294.08|21214.08|10
1731354090000|2024-11-11 19:41:30|21293.89|21213.89|21292.86|21212.86|21295.24|21215.24|21291.9|21211.9|10
1731354100000|2024-11-11 19:41:40|21294.07|21214.07|21301.82|21221.82|21301.82|21221.82|21293.28|21213.28|10
1731354110000|2024-11-11 19:41:50|21304|21224|21311.5|21231.5|21311.5|21231.5|21304|21224|10
1731354120000|2024-11-11 19:42:00|21312.61|21232.61|21311.78|21231.78|21320.59|21240.59|21311.78|21231.78|10
1731354130000|2024-11-11 19:42:10|21305.91|21225.91|21307.88|21227.88|21307.88|21227.88|21305.17|21225.17|10
1731354140000|2024-11-11 19:42:20|21310.75|21230.75|21314.79|21234.79|21314.79|21234.79|21309.43|21229.43|10
1731354150000|2024-11-11 19:42:30|21315.05|21235.05|21322.23|21242.23|21322.23|21242.23|21315.05|21235.05|10
1731354160000|2024-11-11 19:42:40|21322.18|21242.18|21323.92|21243.92|21326.01|21246.01|21322.18|21242.18|10
1731354170000|2024-11-11 19:42:50|21322.63|21242.63|21317.87|21237.87|21322.63|21242.63|21317.26|21237.26|10
1731354180000|2024-11-11 19:43:00|21317.7|21237.7|21312.16|21232.16|21317.83|21237.83|21311.97|21231.97|10
1731354190000|2024-11-11 19:43:10|21311.58|21231.58|21303.01|21223.01|21311.58|21231.58|21303.01|21223.01|10
1731354200000|2024-11-11 19:43:20|21301.47|21221.47|21288.81|21208.81|21301.47|21221.47|21288.81|21208.81|10
1731354210000|2024-11-11 19:43:30|21288.91|21208.91|21284.79|21204.79|21290.07|21210.07|21283.48|21203.48|10
1731354220000|2024-11-11 19:43:40|21285.29|21205.29|21282.92|21202.92|21286.91|21206.91|21282.92|21202.92|10
1731354230000|2024-11-11 19:43:50|21282.77|21202.77|21289.5|21209.5|21289.63|21209.63|21282.77|21202.77|10
1731354240000|2024-11-11 19:44:00|21289.84|21209.84|21289.55|21209.55|21289.84|21209.84|21287.67|21207.67|10
1731354250000|2024-11-11 19:44:10|21287.99|21207.99|21276.75|21196.75|21287.99|21207.99|21276.75|21196.75|9
1731354260000|2024-11-11 19:44:20|21278.31|21198.31|21277.36|21197.36|21279.81|21199.81|21277.36|21197.36|10
1731354270000|2024-11-11 19:44:30|21276.89|21196.89|21277.46|21197.46|21277.48|21197.48|21275.38|21195.38|9
1731354280000|2024-11-11 19:44:40|21276.93|21196.93|21277.85|21197.85|21280.45|21200.45|21276.93|21196.93|10
1731354290000|2024-11-11 19:44:50|21277.72|21197.72|21282.92|21202.92|21282.92|21202.92|21276.68|21196.68|10
1731354300000|2024-11-11 19:45:00|21283.08|21203.08|21288.49|21208.49|21291.69|21211.69|21283.08|21203.08|10
1731354310000|2024-11-11 19:45:10|21286.9|21206.9|21283.22|21203.22|21287.42|21207.42|21283.22|21203.22|10
1731354320000|2024-11-11 19:45:20|21282.89|21202.89|21274.1|21194.1|21282.89|21202.89|21274.1|21194.1|10
1731354330000|2024-11-11 19:45:30|21272.68|21192.68|21278.35|21198.35|21279.03|21199.03|21270.42|21190.42|10
1731354340000|2024-11-11 19:45:40|21277.88|21197.88|21267.84|21187.84|21277.88|21197.88|21266.63|21186.63|10
1731354350000|2024-11-11 19:45:50|21267.75|21187.75|21263.74|21183.74|21267.75|21187.75|21263.74|21183.74|10
1731354360000|2024-11-11 19:46:00|21262.48|21182.48|21280.16|21200.16|21280.16|21200.16|21262.17|21182.17|10
1731354370000|2024-11-11 19:46:10|21281.79|21201.79|21296.46|21216.46|21296.46|21216.46|21281.79|21201.79|10
1731354380000|2024-11-11 19:46:20|21299.58|21219.58|21309.54|21229.54|21309.54|21229.54|21299.58|21219.58|10
1731354390000|2024-11-11 19:46:30|21309.48|21229.48|21314.01|21234.01|21314.01|21234.01|21308.96|21228.96|10
1731354400000|2024-11-11 19:46:40|21315.6|21235.6|21333.9|21253.9|21333.9|21253.9|21315.6|21235.6|10
1731354410000|2024-11-11 19:46:50|21333.55|21253.55|21336.84|21256.84|21336.84|21256.84|21332.81|21252.81|10
1731354420000|2024-11-11 19:47:00|21336.94|21256.94|21335.01|21255.01|21337.54|21257.54|21334.92|21254.92|10
1731354430000|2024-11-11 19:47:10|21332.57|21252.57|21334.24|21254.24|21334.24|21254.24|21329.4|21249.4|10
1731354440000|2024-11-11 19:47:20|21336.45|21256.45|21343.67|21263.67|21343.67|21263.67|21336.45|21256.45|10
1731354450000|2024-11-11 19:47:30|21342.42|21262.42|21344.16|21264.16|21344.16|21264.16|21342.42|21262.42|10
1731354460000|2024-11-11 19:47:40|21345.69|21265.69|21348.37|21268.37|21350.47|21270.47|21345.69|21265.69|10
1731354470000|2024-11-11 19:47:50|21348.17|21268.17|21344.79|21264.79|21348.3|21268.3|21344.79|21264.79|9
1731354480000|2024-11-11 19:48:00|21344.53|21264.53|21340.58|21260.58|21344.53|21264.53|21339.33|21259.33|10
1731354490000|2024-11-11 19:48:10|21340.1|21260.1|21348.4|21268.4|21348.4|21268.4|21339.99|21259.99|10
1731354500000|2024-11-11 19:48:20|21346.93|21266.93|21345.99|21265.99|21347.44|21267.44|21345.21|21265.21|10
1731354510000|2024-11-11 19:48:30|21345.92|21265.92|21333.77|21253.77|21345.92|21265.92|21333.36|21253.36|10
1731354520000|2024-11-11 19:48:40|21332.61|21252.61|21335.61|21255.61|21335.61|21255.61|21330.57|21250.57|10
1731354530000|2024-11-11 19:48:50|21336.51|21256.51|21333.96|21253.96|21338.04|21258.04|21333.9|21253.9|10
1731354540000|2024-11-11 19:49:00|21334.06|21254.06|21338.3|21258.3|21339.99|21259.99|21334.06|21254.06|10
1731354550000|2024-11-11 19:49:10|21335.71|21255.71|21339.48|21259.48|21339.48|21259.48|21335.71|21255.71|10
1731354560000|2024-11-11 19:49:20|21340.47|21260.47|21336.88|21256.88|21341.8|21261.8|21336.88|21256.88|10
1731354570000|2024-11-11 19:49:30|21336.95|21256.95|21328.74|21248.74|21336.95|21256.95|21328.74|21248.74|10
1731354580000|2024-11-11 19:49:40|21328.39|21248.39|21323.86|21243.86|21329.63|21249.63|21323.86|21243.86|10
1731354590000|2024-11-11 19:49:50|21324.39|21244.39|21323.08|21243.08|21324.88|21244.88|21323.08|21243.08|10
1731354600000|2024-11-11 19:50:00|21323.14|21243.14|21321.72|21241.72|21323.93|21243.93|21319.44|21239.44|10
1731354610000|2024-11-11 19:50:10|21321.9|21241.9|21328.07|21248.07|21328.6|21248.6|21321.9|21241.9|10
1731354620000|2024-11-11 19:50:20|21329.45|21249.45|21326.79|21246.79|21329.98|21249.98|21326.64|21246.64|10
1731354630000|2024-11-11 19:50:30|21324.78|21244.78|21323.83|21243.83|21326.14|21246.14|21323.39|21243.39|10
1731354640000|2024-11-11 19:50:40|21322.06|21242.06|21323.99|21243.99|21325.55|21245.55|21322.06|21242.06|10
1731354650000|2024-11-11 19:50:50|21323.87|21243.87|21320.07|21240.07|21324.37|21244.37|21319.64|21239.64|10
1731354660000|2024-11-11 19:51:00|21319.8|21239.8|21327.73|21247.73|21327.73|21247.73|21319.8|21239.8|10
1731354670000|2024-11-11 19:51:10|21328.72|21248.72|21326.03|21246.03|21334.5|21254.5|21326.03|21246.03|10
1731354680000|2024-11-11 19:51:20|21326.36|21246.36|21329.47|21249.47|21330.14|21250.14|21325.82|21245.82|10
1731354690000|2024-11-11 19:51:30|21329.55|21249.55|21320.15|21240.15|21329.55|21249.55|21320.15|21240.15|10
1731354700000|2024-11-11 19:51:40|21319.84|21239.84|21317.41|21237.41|21319.84|21239.84|21316.01|21236.01|10
1731354710000|2024-11-11 19:51:50|21317.69|21237.69|21317.93|21237.93|21322.01|21242.01|21317.65|21237.65|10
1731354720000|2024-11-11 19:52:00|21318.27|21238.27|21318.32|21238.32|21318.76|21238.76|21317.08|21237.08|10
1731354730000|2024-11-11 19:52:10|21318.19|21238.19|21313.78|21233.78|21318.86|21238.86|21313.78|21233.78|10
1731354740000|2024-11-11 19:52:20|21313.48|21233.48|21313.9|21233.9|21314.36|21234.36|21311.66|21231.66|10
1731354750000|2024-11-11 19:52:30|21312.88|21232.88|21309.36|21229.36|21312.88|21232.88|21308.97|21228.97|10
1731354760000|2024-11-11 19:52:40|21305.72|21225.72|21292.25|21212.25|21306.45|21226.45|21292.25|21212.25|10
1731354770000|2024-11-11 19:52:50|21288.56|21208.56|21284.91|21204.91|21288.56|21208.56|21281.05|21201.05|10
1731354780000|2024-11-11 19:53:00|21286.67|21206.67|21281.5|21201.5|21287.74|21207.74|21281|21201|10
1731354790000|2024-11-11 19:53:10|21281.3|21201.3|21276.57|21196.57|21281.55|21201.55|21276.09|21196.09|10
1731354800000|2024-11-11 19:53:20|21275.98|21195.98|21267.07|21187.07|21275.98|21195.98|21263.64|21183.64|10
1731354810000|2024-11-11 19:53:30|21266.98|21186.98|21263.08|21183.08|21266.98|21186.98|21263.08|21183.08|10
1731354820000|2024-11-11 19:53:40|21264.83|21184.83|21262.63|21182.63|21264.83|21184.83|21262.63|21182.63|10
1731354830000|2024-11-11 19:53:50|21260.93|21180.93|21257.89|21177.89|21260.93|21180.93|21256.43|21176.43|10
1731354840000|2024-11-11 19:54:00|21259.47|21179.47|21262.13|21182.13|21262.13|21182.13|21259.47|21179.47|10
1731354850000|2024-11-11 19:54:10|21262.2|21182.2|21261.48|21181.48|21262.36|21182.36|21258.07|21178.07|10
1731354860000|2024-11-11 19:54:20|21262.63|21182.63|21265.51|21185.51|21265.65|21185.65|21262.27|21182.27|10
1731354870000|2024-11-11 19:54:30|21266.54|21186.54|21272.41|21192.41|21272.72|21192.72|21266.54|21186.54|10
1731354880000|2024-11-11 19:54:40|21272.18|21192.18|21277.55|21197.55|21278.34|21198.34|21272.18|21192.18|10
1731354890000|2024-11-11 19:54:50|21278.46|21198.46|21287.89|21207.89|21287.89|21207.89|21278.46|21198.46|10
1731354900000|2024-11-11 19:55:00|21288.06|21208.06|21296.75|21216.75|21296.75|21216.75|21288.06|21208.06|10
1731354910000|2024-11-11 19:55:10|21298.03|21218.03|21304.09|21224.09|21304.58|21224.58|21298.03|21218.03|10
1731354920000|2024-11-11 19:55:20|21305.53|21225.53|21304.76|21224.76|21307.08|21227.08|21304.76|21224.76|10
1731354930000|2024-11-11 19:55:30|21304.39|21224.39|21302.55|21222.55|21305.07|21225.07|21302.55|21222.55|10
1731354940000|2024-11-11 19:55:40|21303.16|21223.16|21297.43|21217.43|21303.16|21223.16|21297.43|21217.43|10
1731354950000|2024-11-11 19:55:50|21296.67|21216.67|21296.32|21216.32|21296.67|21216.67|21294.86|21214.86|10
1731354960000|2024-11-11 19:56:00|21296.52|21216.52|21292.42|21212.42|21299.25|21219.25|21292.42|21212.42|10
1731354970000|2024-11-11 19:56:10|21292.23|21212.23|21296.55|21216.55|21296.8|21216.8|21291.43|21211.43|10
1731354980000|2024-11-11 19:56:20|21296.29|21216.29|21298.62|21218.62|21298.62|21218.62|21296.25|21216.25|10
1731354990000|2024-11-11 19:56:30|21299.97|21219.97|21297.77|21217.77|21299.97|21219.97|21296.92|21216.92|10
1731355000000|2024-11-11 19:56:40|21297.83|21217.83|21296.96|21216.96|21298.89|21218.89|21296.57|21216.57|10
1731355010000|2024-11-11 19:56:50|21296.56|21216.56|21288.4|21208.4|21296.98|21216.98|21288.4|21208.4|10
1731355020000|2024-11-11 19:57:00|21288.18|21208.18|21287.04|21207.04|21288.18|21208.18|21287.04|21207.04|10
1731355030000|2024-11-11 19:57:10|21288.85|21208.85|21288.13|21208.13|21289.81|21209.81|21287.83|21207.83|10
1731355040000|2024-11-11 19:57:20|21287.98|21207.98|21289.46|21209.46|21290.98|21210.98|21287.98|21207.98|10
1731355050000|2024-11-11 19:57:30|21289.5|21209.5|21289.15|21209.15|21290.31|21210.31|21289.15|21209.15|9
1731355060000|2024-11-11 19:57:40|21289.75|21209.75|21286.35|21206.35|21289.75|21209.75|21285.79|21205.79|10
1731355070000|2024-11-11 19:57:50|21285.66|21205.66|21285.52|21205.52|21286.19|21206.19|21282.6|21202.6|10
1731355080000|2024-11-11 19:58:00|21285.99|21205.99|21287.09|21207.09|21287.09|21207.09|21285.2|21205.2|10
1731355090000|2024-11-11 19:58:10|21286.14|21206.14|21286.02|21206.02|21286.59|21206.59|21285.45|21205.45|10
1731355100000|2024-11-11 19:58:20|21286.48|21206.48|21289.28|21209.28|21289.73|21209.73|21286.48|21206.48|10
1731355110000|2024-11-11 19:58:30|21288.13|21208.13|21284.29|21204.29|21288.31|21208.31|21284.29|21204.29|10
1731355120000|2024-11-11 19:58:40|21283.64|21203.64|21286.11|21206.11|21286.11|21206.11|21282.59|21202.59|10
1731355130000|2024-11-11 19:58:50|21286.92|21206.92|21283.34|21203.34|21286.92|21206.92|21283.34|21203.34|10
1731355140000|2024-11-11 19:59:00|21283.81|21203.81|21281.17|21201.17|21285.75|21205.75|21281.17|21201.17|10
1731355150000|2024-11-11 19:59:10|21281.52|21201.52|21284.49|21204.49|21284.49|21204.49|21280.62|21200.62|10
1731355160000|2024-11-11 19:59:20|21284.76|21204.76|21288.11|21208.11|21288.55|21208.55|21284.76|21204.76|10
1731355170000|2024-11-11 19:59:30|21287.88|21207.88|21286.14|21206.14|21288.14|21208.14|21285.45|21205.45|10
1731355180000|2024-11-11 19:59:40|21286.63|21206.63|21289.43|21209.43|21289.43|21209.43|21286.58|21206.58|10
1731355190000|2024-11-11 19:59:50|21289.26|21209.26|21288.33|21208.33|21289.88|21209.88|21288.33|21208.33|10
1731355200000|2024-11-11 20:00:00|21288.21|21208.21|21290.65|21210.65|21290.65|21210.65|21286.03|21206.03|10
1731355210000|2024-11-11 20:00:10|21289.97|21209.97|21296.81|21216.81|21297.64|21217.64|21289.97|21209.97|10
1731355220000|2024-11-11 20:00:20|21300.43|21220.43|21308.9|21228.9|21310.03|21230.03|21300.43|21220.43|10
1731355230000|2024-11-11 20:00:30|21308.25|21228.25|21299.45|21219.45|21308.25|21228.25|21298.38|21218.38|10
1731355240000|2024-11-11 20:00:40|21298.99|21218.99|21304.26|21224.26|21304.94|21224.94|21298.99|21218.99|10
1731355250000|2024-11-11 20:00:50|21305.21|21225.21|21304|21224|21307.5|21227.5|21303.71|21223.71|10
1731355260000|2024-11-11 20:01:00|21304.32|21224.32|21292.3|21212.3|21305.33|21225.33|21292.22|21212.22|10
1731355270000|2024-11-11 20:01:10|21291.97|21211.97|21296.46|21216.46|21296.46|21216.46|21290.53|21210.53|10
1731355280000|2024-11-11 20:01:20|21296.53|21216.53|21298.92|21218.92|21298.92|21218.92|21294.7|21214.7|10
1731355290000|2024-11-11 20:01:30|21299.8|21219.8|21306.04|21226.04|21306.52|21226.52|21299.8|21219.8|10
1731355300000|2024-11-11 20:01:40|21307.53|21227.53|21316.19|21236.19|21316.19|21236.19|21307.53|21227.53|10
1731355310000|2024-11-11 20:01:50|21316.2|21236.2|21323.77|21243.77|21323.77|21243.77|21316.2|21236.2|10
1731355320000|2024-11-11 20:02:00|21323.28|21243.28|21318.18|21238.18|21323.47|21243.47|21318.18|21238.18|10
1731355330000|2024-11-11 20:02:10|21314.99|21234.99|21308.85|21228.85|21314.99|21234.99|21308.85|21228.85|10
1731355340000|2024-11-11 20:02:20|21308.55|21228.55|21302.37|21222.37|21308.55|21228.55|21302.37|21222.37|10
1731355350000|2024-11-11 20:02:30|21303.03|21223.03|21295.8|21215.8|21303.03|21223.03|21295.8|21215.8|10
1731355360000|2024-11-11 20:02:40|21296.21|21216.21|21297.64|21217.64|21297.64|21217.64|21294.93|21214.93|10
1731355370000|2024-11-11 20:02:50|21296.93|21216.93|21301.4|21221.4|21301.4|21221.4|21296.93|21216.93|10
1731355380000|2024-11-11 20:03:00|21301.8|21221.8|21310.97|21230.97|21311.44|21231.44|21301.8|21221.8|10
1731355390000|2024-11-11 20:03:10|21311.45|21231.45|21321.94|21241.94|21321.94|21241.94|21311.45|21231.45|10
1731355400000|2024-11-11 20:03:20|21321.92|21241.92|21329.42|21249.42|21329.42|21249.42|21321.92|21241.92|10
1731355410000|2024-11-11 20:03:30|21328.77|21248.77|21318.68|21238.68|21328.77|21248.77|21318.68|21238.68|10
1731355420000|2024-11-11 20:03:40|21318.13|21238.13|21319.3|21239.3|21319.3|21239.3|21316.99|21236.99|10
1731355430000|2024-11-11 20:03:50|21319.85|21239.85|21324.62|21244.62|21324.62|21244.62|21319.51|21239.51|10
1731355440000|2024-11-11 20:04:00|21325.58|21245.58|21326.76|21246.76|21328.21|21248.21|21325.58|21245.58|10
1731355450000|2024-11-11 20:04:10|21326.03|21246.03|21324.86|21244.86|21329.18|21249.18|21324.86|21244.86|10
1731355460000|2024-11-11 20:04:20|21323.84|21243.84|21316.23|21236.23|21323.84|21243.84|21316.23|21236.23|10
1731355470000|2024-11-11 20:04:30|21317.42|21237.42|21317.58|21237.58|21317.58|21237.58|21316.45|21236.45|10
1731355480000|2024-11-11 20:04:40|21314.33|21234.33|21315.48|21235.48|21317.58|21237.58|21314.33|21234.33|9
1731355490000|2024-11-11 20:04:50|21314.97|21234.97|21315.29|21235.29|21316.02|21236.02|21314.97|21234.97|10
1731355500000|2024-11-11 20:05:00|21314.05|21234.05|21321.05|21241.05|21321.06|21241.06|21312.63|21232.63|10
1731355510000|2024-11-11 20:05:10|21320.29|21240.29|21315.32|21235.32|21320.89|21240.89|21315.32|21235.32|10
1731355520000|2024-11-11 20:05:20|21314.82|21234.82|21304.01|21224.01|21314.82|21234.82|21304.01|21224.01|10
1731355530000|2024-11-11 20:05:30|21303.63|21223.63|21311.66|21231.66|21311.66|21231.66|21303.63|21223.63|10
1731355540000|2024-11-11 20:05:40|21311.92|21231.92|21312.5|21232.5|21314.55|21234.55|21311.79|21231.79|10
1731355550000|2024-11-11 20:05:50|21311.68|21231.68|21305.96|21225.96|21311.68|21231.68|21305.95|21225.95|10
1731355560000|2024-11-11 20:06:00|21305.84|21225.84|21306.17|21226.17|21307.1|21227.1|21305.28|21225.28|10
1731355570000|2024-11-11 20:06:10|21306.38|21226.38|21306.28|21226.28|21306.38|21226.38|21304.18|21224.18|10
1731355580000|2024-11-11 20:06:20|21307.9|21227.9|21311.35|21231.35|21312.32|21232.32|21307.9|21227.9|10
1731355590000|2024-11-11 20:06:30|21311.99|21231.99|21314.8|21234.8|21316.07|21236.07|21311.99|21231.99|10
1731355600000|2024-11-11 20:06:40|21314.7|21234.7|21312.1|21232.1|21318.06|21238.06|21312.1|21232.1|10
1731355610000|2024-11-11 20:06:50|21311.52|21231.52|21311.6|21231.6|21312.02|21232.02|21311.2|21231.2|10
1731355620000|2024-11-11 20:07:00|21312.55|21232.55|21313.03|21233.03|21314.89|21234.89|21312.55|21232.55|10
1731355630000|2024-11-11 20:07:10|21311.63|21231.63|21313.2|21233.2|21313.2|21233.2|21309.71|21229.71|10
1731355640000|2024-11-11 20:07:20|21313.32|21233.32|21321.01|21241.01|21321.01|21241.01|21313.32|21233.32|10
1731355650000|2024-11-11 20:07:30|21321.73|21241.73|21319.61|21239.61|21321.81|21241.81|21319.61|21239.61|10
1731355660000|2024-11-11 20:07:40|21320.53|21240.53|21317.82|21237.82|21320.53|21240.53|21314.94|21234.94|10
1731355670000|2024-11-11 20:07:50|21318.72|21238.72|21326.29|21246.29|21326.39|21246.39|21318.72|21238.72|10
1731355680000|2024-11-11 20:08:00|21333.75|21253.75|21344.05|21264.05|21344.05|21264.05|21329.41|21249.41|10
1731355690000|2024-11-11 20:08:10|21344.18|21264.18|21345.76|21265.76|21346.21|21266.21|21343.98|21263.98|10
1731355700000|2024-11-11 20:08:20|21345.5|21265.5|21343.47|21263.47|21346.71|21266.71|21341.1|21261.1|10
1731355710000|2024-11-11 20:08:30|21342.78|21262.78|21338.21|21258.21|21342.78|21262.78|21338.21|21258.21|10
1731355720000|2024-11-11 20:08:40|21338.31|21258.31|21333.38|21253.38|21338.48|21258.48|21333.38|21253.38|10
1731355730000|2024-11-11 20:08:50|21333.66|21253.66|21338.82|21258.82|21338.82|21258.82|21333.66|21253.66|10
1731355740000|2024-11-11 20:09:00|21338.6|21258.6|21340.28|21260.28|21340.76|21260.76|21338.06|21258.06|10
1731355750000|2024-11-11 20:09:10|21340.6|21260.6|21342.84|21262.84|21342.84|21262.84|21340.57|21260.57|10
1731355760000|2024-11-11 20:09:20|21344.14|21264.14|21347.06|21267.06|21347.06|21267.06|21342.39|21262.39|10
1731355770000|2024-11-11 20:09:30|21348.95|21268.95|21361.92|21281.92|21361.92|21281.92|21348.95|21268.95|9
1731355780000|2024-11-11 20:09:40|21362.85|21282.85|21371.98|21291.98|21371.98|21291.98|21362.85|21282.85|10
1731355790000|2024-11-11 20:09:50|21372.91|21292.91|21376.41|21296.41|21376.94|21296.94|21372.91|21292.91|10
1731355800000|2024-11-11 20:10:00|21376.6|21296.6|21387.29|21307.29|21387.7|21307.7|21376.27|21296.27|10
1731355810000|2024-11-11 20:10:10|21387.16|21307.16|21392.14|21312.14|21392.14|21312.14|21387.16|21307.16|10
1731355820000|2024-11-11 20:10:20|21394.22|21314.22|21405.2|21325.2|21406.07|21326.07|21394.22|21314.22|10
1731355830000|2024-11-11 20:10:30|21405.57|21325.57|21414.77|21334.77|21414.77|21334.77|21405.57|21325.57|10
1731355840000|2024-11-11 20:10:40|21414.59|21334.59|21416.14|21336.14|21416.4|21336.4|21413.99|21333.99|10
1731355850000|2024-11-11 20:10:50|21416.52|21336.52|21412.09|21332.09|21417.82|21337.82|21412.09|21332.09|10
1731355860000|2024-11-11 20:11:00|21412.24|21332.24|21428.16|21348.16|21428.16|21348.16|21411.39|21331.39|10
1731355870000|2024-11-11 20:11:10|21428.07|21348.07|21425.66|21345.66|21428.2|21348.2|21425.36|21345.36|10
1731355880000|2024-11-11 20:11:20|21425.56|21345.56|21427.32|21347.32|21430.01|21350.01|21424.83|21344.83|10
1731355890000|2024-11-11 20:11:30|21426.65|21346.65|21421.69|21341.69|21426.68|21346.68|21421.69|21341.69|10
1731355900000|2024-11-11 20:11:40|21420.2|21340.2|21432.28|21352.28|21432.79|21352.79|21419.65|21339.65|10
1731355910000|2024-11-11 20:11:50|21433.69|21353.69|21448.57|21368.57|21448.57|21368.57|21433.69|21353.69|10
1731355920000|2024-11-11 20:12:00|21450.08|21370.08|21454.98|21374.98|21455.47|21375.47|21450.08|21370.08|10
1731355930000|2024-11-11 20:12:10|21455.04|21375.04|21466.2|21386.2|21466.2|21386.2|21455.04|21375.04|9
1731355940000|2024-11-11 20:12:20|21464.7|21384.7|21457.49|21377.49|21464.7|21384.7|21456.71|21376.71|10
1731355950000|2024-11-11 20:12:30|21457.17|21377.17|21456.24|21376.24|21457.66|21377.66|21452.51|21372.51|10
1731355960000|2024-11-11 20:12:40|21456.07|21376.07|21450.12|21370.12|21456.07|21376.07|21448.66|21368.66|10
1731355970000|2024-11-11 20:12:50|21450.87|21370.87|21450.03|21370.03|21452.14|21372.14|21447.45|21367.45|10
1731355980000|2024-11-11 20:13:00|21451.68|21371.68|21454.71|21374.71|21454.71|21374.71|21450.8|21370.8|10
1731355990000|2024-11-11 20:13:10|21456.28|21376.28|21461.82|21381.82|21461.93|21381.93|21456.28|21376.28|10
1731356000000|2024-11-11 20:13:20|21460.86|21380.86|21464.47|21384.47|21464.47|21384.47|21458.77|21378.77|10
1731356010000|2024-11-11 20:13:30|21467.8|21387.8|21465.82|21385.82|21467.8|21387.8|21464.25|21384.25|10
1731356020000|2024-11-11 20:13:40|21465.45|21385.45|21466.99|21386.99|21466.99|21386.99|21464.82|21384.82|10
1731356030000|2024-11-11 20:13:50|21467.47|21387.47|21472.9|21392.9|21472.9|21392.9|21466.63|21386.63|10
1731356040000|2024-11-11 20:14:00|21471.82|21391.82|21473.04|21393.04|21473.04|21393.04|21468.66|21388.66|10
1731356050000|2024-11-11 20:14:10|21473.29|21393.29|21478.6|21398.6|21478.62|21398.62|21473.29|21393.29|10
1731356060000|2024-11-11 20:14:20|21479.05|21399.05|21484.41|21404.41|21484.41|21404.41|21479.05|21399.05|10
1731356070000|2024-11-11 20:14:30|21484.42|21404.42|21493.94|21413.94|21494.7|21414.7|21484.42|21404.42|10
1731356080000|2024-11-11 20:14:40|21494.74|21414.74|21495.92|21415.92|21496.41|21416.41|21493.65|21413.65|10
1731356090000|2024-11-11 20:14:50|21496|21416|21496.37|21416.37|21499.18|21419.18|21496|21416|10
1731356100000|2024-11-11 20:15:00|21494.43|21414.43|21507.72|21427.72|21507.72|21427.72|21494.43|21414.43|10
1731356110000|2024-11-11 20:15:10|21507.78|21427.78|21509.79|21429.79|21513.95|21433.95|21507.78|21427.78|10
1731356120000|2024-11-11 20:15:20|21509.11|21429.11|21506.57|21426.57|21509.11|21429.11|21505.98|21425.98|10
1731356130000|2024-11-11 20:15:30|21507.22|21427.22|21508.38|21428.38|21510.7|21430.7|21506.23|21426.23|10
1731356140000|2024-11-11 20:15:40|21509.07|21429.07|21514.06|21434.06|21514.06|21434.06|21507.97|21427.97|10
1731356150000|2024-11-11 20:15:50|21515.22|21435.22|21510.92|21430.92|21515.95|21435.95|21509.91|21429.91|10
1731356160000|2024-11-11 20:16:00|21512.09|21432.09|21510.91|21430.91|21512.09|21432.09|21508.08|21428.08|10
1731356170000|2024-11-11 20:16:10|21511.18|21431.18|21504.44|21424.44|21511.18|21431.18|21504.1|21424.1|10
1731356180000|2024-11-11 20:16:20|21503.8|21423.8|21494.05|21414.05|21503.8|21423.8|21494.05|21414.05|10
1731356190000|2024-11-11 20:16:30|21490.11|21410.11|21471.08|21391.08|21490.11|21410.11|21471.08|21391.08|10
1731356200000|2024-11-11 20:16:40|21466.77|21386.77|21466.96|21386.96|21466.96|21386.96|21457.41|21377.41|10
1731356210000|2024-11-11 20:16:50|21468.15|21388.15|21468.43|21388.43|21469.96|21389.96|21467.34|21387.34|10
1731356220000|2024-11-11 20:17:00|21468.56|21388.56|21457.81|21377.81|21469.24|21389.24|21457.81|21377.81|10
1731356230000|2024-11-11 20:17:10|21457.03|21377.03|21461.89|21381.89|21461.89|21381.89|21454.81|21374.81|10
1731356240000|2024-11-11 20:17:20|21460.82|21380.82|21461.37|21381.37|21461.37|21381.37|21456.74|21376.74|10
1731356250000|2024-11-11 20:17:30|21461.61|21381.61|21463.87|21383.87|21463.87|21383.87|21458.95|21378.95|10
1731356260000|2024-11-11 20:17:40|21463.92|21383.92|21465.53|21385.53|21465.53|21385.53|21463.14|21383.14|10
1731356270000|2024-11-11 20:17:50|21465.08|21385.08|21467.66|21387.66|21467.66|21387.66|21464.68|21384.68|10
1731356280000|2024-11-11 20:18:00|21467.94|21387.94|21471.39|21391.39|21472.44|21392.44|21467.94|21387.94|10
1731356290000|2024-11-11 20:18:10|21473.15|21393.15|21475.84|21395.84|21476.46|21396.46|21473.15|21393.15|10
1731356300000|2024-11-11 20:18:20|21475.62|21395.62|21466.35|21386.35|21475.73|21395.73|21465.56|21385.56|10
1731356310000|2024-11-11 20:18:30|21466.67|21386.67|21472.47|21392.47|21472.53|21392.53|21465.93|21385.93|10
1731356320000|2024-11-11 20:18:40|21472.13|21392.13|21461.43|21381.43|21472.13|21392.13|21461.43|21381.43|10
1731356330000|2024-11-11 20:18:50|21461.4|21381.4|21456.94|21376.94|21461.4|21381.4|21456.94|21376.94|10
1731356340000|2024-11-11 20:19:00|21456.83|21376.83|21461.76|21381.76|21461.76|21381.76|21456.53|21376.53|10
1731356350000|2024-11-11 20:19:10|21461.96|21381.96|21461.31|21381.31|21465.24|21385.24|21460.51|21380.51|10
1731356360000|2024-11-11 20:19:20|21460.43|21380.43|21463.07|21383.07|21465.78|21385.78|21460.43|21380.43|10
1731356370000|2024-11-11 20:19:30|21464.09|21384.09|21463.38|21383.38|21464.61|21384.61|21462.29|21382.29|9
1731356380000|2024-11-11 20:19:40|21463.96|21383.96|21468.13|21388.13|21468.13|21388.13|21463.96|21383.96|10
1731356390000|2024-11-11 20:19:50|21465.8|21385.8|21467.35|21387.35|21467.38|21387.38|21465.12|21385.12|10
1731356400000|2024-11-11 20:20:00|21467.27|21387.27|21461.45|21381.45|21468.36|21388.36|21461.45|21381.45|10
1731356410000|2024-11-11 20:20:10|21461.17|21381.17|21456.24|21376.24|21461.26|21381.26|21456.24|21376.24|10
1731356420000|2024-11-11 20:20:20|21455.52|21375.52|21453.44|21373.44|21457.19|21377.19|21452.63|21372.63|10
1731356430000|2024-11-11 20:20:30|21453.07|21373.07|21438.66|21358.66|21453.07|21373.07|21438.66|21358.66|10
1731356440000|2024-11-11 20:20:40|21438.13|21358.13|21431.72|21351.72|21438.13|21358.13|21431.72|21351.72|10
1731356450000|2024-11-11 20:20:50|21431.15|21351.15|21418.67|21338.67|21431.16|21351.16|21418.67|21338.67|10
1731356460000|2024-11-11 20:21:00|21417.83|21337.83|21421|21341|21421.14|21341.14|21417.31|21337.31|10
1731356470000|2024-11-11 20:21:10|21422.36|21342.36|21416.68|21336.68|21422.36|21342.36|21416.68|21336.68|10
1731356480000|2024-11-11 20:21:20|21415.14|21335.14|21413.51|21333.51|21415.14|21335.14|21412.53|21332.53|10
1731356490000|2024-11-11 20:21:30|21414.51|21334.51|21416.99|21336.99|21419.42|21339.42|21414.51|21334.51|10
1731356500000|2024-11-11 20:21:40|21414.46|21334.46|21413.72|21333.72|21414.94|21334.94|21413.6|21333.6|10
1731356510000|2024-11-11 20:21:50|21416.05|21336.05|21414.95|21334.95|21420.5|21340.5|21414.45|21334.45|10
1731356520000|2024-11-11 20:22:00|21413.34|21333.34|21421.9|21341.9|21422.25|21342.25|21412.68|21332.68|10
1731356530000|2024-11-11 20:22:10|21422.21|21342.21|21413.32|21333.32|21422.42|21342.42|21412.91|21332.91|10
1731356540000|2024-11-11 20:22:20|21412.59|21332.59|21412.61|21332.61|21415.93|21335.93|21411.36|21331.36|10
1731356550000|2024-11-11 20:22:30|21412.48|21332.48|21412.02|21332.02|21415.66|21335.66|21412.02|21332.02|10
1731356560000|2024-11-11 20:22:40|21412.69|21332.69|21409.85|21329.85|21412.69|21332.69|21409.85|21329.85|10
1731356570000|2024-11-11 20:22:50|21409.87|21329.87|21416.56|21336.56|21416.56|21336.56|21409.87|21329.87|10
1731356580000|2024-11-11 20:23:00|21416.35|21336.35|21425.93|21345.93|21425.93|21345.93|21416.35|21336.35|10
1731356590000|2024-11-11 20:23:10|21426.17|21346.17|21429.86|21349.86|21430.36|21350.36|21426.17|21346.17|9
1731356600000|2024-11-11 20:23:20|21429.84|21349.84|21429.82|21349.82|21431.49|21351.49|21428.4|21348.4|10
1731356610000|2024-11-11 20:23:30|21429.13|21349.13|21431.76|21351.76|21431.76|21351.76|21427.79|21347.79|9
1731356620000|2024-11-11 20:23:40|21432.28|21352.28|21433.2|21353.2|21435.59|21355.59|21431.67|21351.67|10
1731356630000|2024-11-11 20:23:50|21431.23|21351.23|21425.8|21345.8|21431.23|21351.23|21425.8|21345.8|9
1731356640000|2024-11-11 20:24:00|21424.86|21344.86|21421.94|21341.94|21424.86|21344.86|21417.72|21337.72|10
1731356650000|2024-11-11 20:24:10|21422.55|21342.55|21421.14|21341.14|21422.77|21342.77|21421.14|21341.14|10
1731356660000|2024-11-11 20:24:20|21425.28|21345.28|21422.27|21342.27|21425.69|21345.69|21422.27|21342.27|10
1731356670000|2024-11-11 20:24:30|21421.74|21341.74|21421.53|21341.53|21421.82|21341.82|21419.63|21339.63|10
1731356680000|2024-11-11 20:24:40|21421.6|21341.6|21421.74|21341.74|21422|21342|21420.9|21340.9|10
1731356690000|2024-11-11 20:24:50|21421.42|21341.42|21424.26|21344.26|21425.28|21345.28|21421.42|21341.42|10
1731356700000|2024-11-11 20:25:00|21424.7|21344.7|21418.82|21338.82|21424.7|21344.7|21418.82|21338.82|10
1731356710000|2024-11-11 20:25:10|21418.14|21338.14|21415.03|21335.03|21418.14|21338.14|21415.03|21335.03|10
1731356720000|2024-11-11 20:25:20|21414.9|21334.9|21418.54|21338.54|21418.6|21338.6|21414.9|21334.9|10
1731356730000|2024-11-11 20:25:30|21418.98|21338.98|21423.98|21343.98|21423.98|21343.98|21418.98|21338.98|9
1731356740000|2024-11-11 20:25:40|21424.56|21344.56|21428.24|21348.24|21428.24|21348.24|21424.56|21344.56|10
1731356750000|2024-11-11 20:25:50|21428.46|21348.46|21429.01|21349.01|21429.01|21349.01|21427.1|21347.1|10
1731356760000|2024-11-11 20:26:00|21428.08|21348.08|21431.61|21351.61|21431.75|21351.75|21427.83|21347.83|10
1731356770000|2024-11-11 20:26:10|21431.53|21351.53|21438.45|21358.45|21438.45|21358.45|21431.53|21351.53|10
1731356780000|2024-11-11 20:26:20|21438.23|21358.23|21441.89|21361.89|21441.89|21361.89|21438.23|21358.23|10
1731356790000|2024-11-11 20:26:30|21442.41|21362.41|21436.51|21356.51|21442.52|21362.52|21436.51|21356.51|10
1731356800000|2024-11-11 20:26:40|21436.36|21356.36|21433.44|21353.44|21436.79|21356.79|21432.98|21352.98|10
1731356810000|2024-11-11 20:26:50|21433.7|21353.7|21431.76|21351.76|21433.7|21353.7|21431.76|21351.76|10
1731356820000|2024-11-11 20:27:00|21432.28|21352.28|21430.41|21350.41|21432.37|21352.37|21430.15|21350.15|10
1731356830000|2024-11-11 20:27:10|21430.96|21350.96|21431.9|21351.9|21432.93|21352.93|21430.96|21350.96|10
1731356840000|2024-11-11 20:27:20|21431.51|21351.51|21426.56|21346.56|21431.51|21351.51|21426.56|21346.56|10
1731356850000|2024-11-11 20:27:30|21425.92|21345.92|21425.58|21345.58|21426.02|21346.02|21424.07|21344.07|10
1731356860000|2024-11-11 20:27:40|21426.58|21346.58|21427.61|21347.61|21427.65|21347.65|21426.2|21346.2|10
1731356870000|2024-11-11 20:27:50|21428.81|21348.81|21435.78|21355.78|21437.81|21357.81|21428.81|21348.81|10
1731356880000|2024-11-11 20:28:00|21445.42|21365.42|21439.29|21359.29|21445.59|21365.59|21439.29|21359.29|10
1731356890000|2024-11-11 20:28:10|21438.59|21358.59|21435.28|21355.28|21438.59|21358.59|21435.04|21355.04|10
1731356900000|2024-11-11 20:28:20|21434.62|21354.62|21433.41|21353.41|21434.62|21354.62|21432.88|21352.88|10
1731356910000|2024-11-11 20:28:30|21434.47|21354.47|21434.11|21354.11|21434.69|21354.69|21433.54|21353.54|10
1731356920000|2024-11-11 20:28:40|21434.52|21354.52|21431.4|21351.4|21434.52|21354.52|21430.89|21350.89|10
1731356930000|2024-11-11 20:28:50|21431.37|21351.37|21435.03|21355.03|21435.03|21355.03|21431.37|21351.37|10
1731356940000|2024-11-11 20:29:00|21435.08|21355.08|21437.39|21357.39|21437.39|21357.39|21434.34|21354.34|10
1731356950000|2024-11-11 20:29:10|21440.18|21360.18|21439.84|21359.84|21440.35|21360.35|21436.68|21356.68|10
1731356960000|2024-11-11 20:29:20|21440.83|21360.83|21436.74|21356.74|21441.07|21361.07|21436.74|21356.74|10
1731356970000|2024-11-11 20:29:30|21437.08|21357.08|21440.86|21360.86|21441.53|21361.53|21437.08|21357.08|10
1731356980000|2024-11-11 20:29:40|21440|21360|21446.38|21366.38|21446.38|21366.38|21440|21360|10
1731356990000|2024-11-11 20:29:50|21445.52|21365.52|21440.68|21360.68|21445.52|21365.52|21440.68|21360.68|10
1731357000000|2024-11-11 20:30:00|21441.82|21361.82|21438.17|21358.17|21442.26|21362.26|21438.17|21358.17|10
1731357010000|2024-11-11 20:30:10|21437.4|21357.4|21433.19|21353.19|21438.35|21358.35|21433.19|21353.19|10
1731357020000|2024-11-11 20:30:20|21433.1|21353.1|21440.35|21360.35|21440.35|21360.35|21433.1|21353.1|10
1731357030000|2024-11-11 20:30:30|21439.61|21359.61|21437.41|21357.41|21441.72|21361.72|21437.41|21357.41|10
1731357040000|2024-11-11 20:30:40|21436.3|21356.3|21425.27|21345.27|21436.3|21356.3|21425.27|21345.27|10
1731357050000|2024-11-11 20:30:50|21423.35|21343.35|21424.2|21344.2|21425.1|21345.1|21421.85|21341.85|10
1731357060000|2024-11-11 20:31:00|21424.03|21344.03|21417.34|21337.34|21424.03|21344.03|21417.34|21337.34|10
1731357070000|2024-11-11 20:31:10|21419.61|21339.61|21417.77|21337.77|21419.61|21339.61|21416.03|21336.03|10
1731357080000|2024-11-11 20:31:20|21419.03|21339.03|21423.44|21343.44|21423.6|21343.6|21419.03|21339.03|10
1731357090000|2024-11-11 20:31:30|21424.56|21344.56|21424.93|21344.93|21426.2|21346.2|21424.56|21344.56|9
1731357100000|2024-11-11 20:31:40|21423.77|21343.77|21422|21342|21423.86|21343.86|21421.82|21341.82|10
1731357110000|2024-11-11 20:31:50|21421.52|21341.52|21418.54|21338.54|21421.52|21341.52|21418.54|21338.54|10
1731357120000|2024-11-11 20:32:00|21419.26|21339.26|21419.14|21339.14|21421.1|21341.1|21418.81|21338.81|10
1731357130000|2024-11-11 20:32:10|21419.46|21339.46|21426.74|21346.74|21426.74|21346.74|21419.46|21339.46|10
1731357140000|2024-11-11 20:32:20|21426.79|21346.79|21431.79|21351.79|21431.79|21351.79|21426.79|21346.79|10
1731357150000|2024-11-11 20:32:30|21432.24|21352.24|21446.77|21366.77|21446.77|21366.77|21432.24|21352.24|10
1731357160000|2024-11-11 20:32:40|21447.18|21367.18|21464.55|21384.55|21464.55|21384.55|21447.04|21367.04|10
1731357170000|2024-11-11 20:32:50|21467.87|21387.87|21472.44|21392.44|21472.53|21392.53|21467.87|21387.87|10
1731357180000|2024-11-11 20:33:00|21472.54|21392.54|21476.6|21396.6|21477.71|21397.71|21469.97|21389.97|10
1731357190000|2024-11-11 20:33:10|21477.53|21397.53|21496.93|21416.93|21496.93|21416.93|21477.53|21397.53|10
1731357200000|2024-11-11 20:33:20|21496.89|21416.89|21497.57|21417.57|21498|21418|21495.25|21415.25|10
1731357210000|2024-11-11 20:33:30|21498.73|21418.73|21504.58|21424.58|21504.58|21424.58|21497.83|21417.83|10
1731357220000|2024-11-11 20:33:40|21504.02|21424.02|21504.83|21424.83|21504.83|21424.83|21502.96|21422.96|10
1731357230000|2024-11-11 20:33:50|21504.99|21424.99|21511.84|21431.84|21511.84|21431.84|21504.99|21424.99|10
1731357240000|2024-11-11 20:34:00|21511.54|21431.54|21512.95|21432.95|21513.76|21433.76|21509.27|21429.27|10
1731357250000|2024-11-11 20:34:10|21513.16|21433.16|21514.87|21434.87|21515.47|21435.47|21512.72|21432.72|10
1731357260000|2024-11-11 20:34:20|21516.13|21436.13|21511.49|21431.49|21518.18|21438.18|21511.49|21431.49|10
1731357270000|2024-11-11 20:34:30|21511.89|21431.89|21511.99|21431.99|21513.08|21433.08|21510.48|21430.48|10
1731357280000|2024-11-11 20:34:40|21512.17|21432.17|21512|21432|21512.71|21432.71|21511.74|21431.74|10
1731357290000|2024-11-11 20:34:50|21512.37|21432.37|21509.59|21429.59|21512.92|21432.92|21508.45|21428.45|10
1731357300000|2024-11-11 20:35:00|21508.87|21428.87|21510.36|21430.36|21510.36|21430.36|21507.35|21427.35|10
1731357310000|2024-11-11 20:35:10|21511.57|21431.57|21501.43|21421.43|21512.12|21432.12|21500.88|21420.88|10
1731357320000|2024-11-11 20:35:20|21500.72|21420.72|21499.04|21419.04|21500.72|21420.72|21496.24|21416.24|10
1731357330000|2024-11-11 20:35:30|21500.59|21420.59|21502.37|21422.37|21502.49|21422.49|21499.19|21419.19|10
1731357340000|2024-11-11 20:35:40|21502.12|21422.12|21499.05|21419.05|21505.12|21425.12|21499.05|21419.05|10
1731357350000|2024-11-11 20:35:50|21498.52|21418.52|21497.84|21417.84|21500.34|21420.34|21497.39|21417.39|10
1731357360000|2024-11-11 20:36:00|21499.47|21419.47|21498.83|21418.83|21499.47|21419.47|21491.6|21411.6|10
1731357370000|2024-11-11 20:36:10|21500.28|21420.28|21500.81|21420.81|21503.21|21423.21|21500.28|21420.28|10
1731357380000|2024-11-11 20:36:20|21500.77|21420.77|21503.64|21423.64|21503.64|21423.64|21499.94|21419.94|10
1731357390000|2024-11-11 20:36:30|21504.29|21424.29|21517.68|21437.68|21518.25|21438.25|21504.29|21424.29|10
1731357400000|2024-11-11 20:36:40|21518.84|21438.84|21521.98|21441.98|21522.7|21442.7|21518.84|21438.84|10
1731357410000|2024-11-11 20:36:50|21522.39|21442.39|21523.03|21443.03|21523.03|21443.03|21520.81|21440.81|10
1731357420000|2024-11-11 20:37:00|21523.56|21443.56|21521.37|21441.37|21523.62|21443.62|21521.37|21441.37|9
1731357430000|2024-11-11 20:37:10|21521.46|21441.46|21531.73|21451.73|21531.73|21451.73|21521.34|21441.34|10
1731357440000|2024-11-11 20:37:20|21530.94|21450.94|21526.88|21446.88|21530.94|21450.94|21525.52|21445.52|10
1731357450000|2024-11-11 20:37:30|21527.17|21447.17|21531.65|21451.65|21531.65|21451.65|21526.63|21446.63|10
1731357460000|2024-11-11 20:37:40|21534.25|21454.25|21543.23|21463.23|21543.23|21463.23|21532.76|21452.76|10
1731357470000|2024-11-11 20:37:50|21543.84|21463.84|21546.5|21466.5|21546.5|21466.5|21543.84|21463.84|10
1731357480000|2024-11-11 20:38:00|21547.79|21467.79|21563.37|21483.37|21563.37|21483.37|21547.79|21467.79|10
1731357490000|2024-11-11 20:38:10|21563.87|21483.87|21602.75|21522.75|21602.75|21522.75|21563.85|21483.85|10
1731357500000|2024-11-11 20:38:20|21602.89|21522.89|21613.53|21533.53|21614.98|21534.98|21602.89|21522.89|10
1731357510000|2024-11-11 20:38:30|21613.35|21533.35|21607.75|21527.75|21613.35|21533.35|21607.75|21527.75|10
1731357520000|2024-11-11 20:38:40|21608.24|21528.24|21599.65|21519.65|21608.29|21528.29|21599.65|21519.65|10
1731357530000|2024-11-11 20:38:50|21597.86|21517.86|21607.53|21527.53|21607.53|21527.53|21597.86|21517.86|10
1731357540000|2024-11-11 20:39:00|21608.23|21528.23|21607.21|21527.21|21609.69|21529.69|21607.02|21527.02|10
1731357550000|2024-11-11 20:39:10|21606.83|21526.83|21605.66|21525.66|21609.4|21529.4|21605.31|21525.31|9
1731357560000|2024-11-11 20:39:20|21603.85|21523.85|21589.3|21509.3|21604.32|21524.32|21589.3|21509.3|10
1731357570000|2024-11-11 20:39:30|21587.66|21507.66|21585.03|21505.03|21588.62|21508.62|21584.27|21504.27|10
1731357580000|2024-11-11 20:39:40|21588.09|21508.09|21590.9|21510.9|21593.99|21513.99|21588.09|21508.09|10
1731357590000|2024-11-11 20:39:50|21590.79|21510.79|21587.78|21507.78|21590.79|21510.79|21585.98|21505.98|10
1731357600000|2024-11-11 20:40:00|21587.62|21507.62|21596.45|21516.45|21596.85|21516.85|21587.62|21507.62|10
1731357610000|2024-11-11 20:40:10|21595.73|21515.73|21594.39|21514.39|21595.73|21515.73|21593.26|21513.26|10
1731357620000|2024-11-11 20:40:20|21594.57|21514.57|21596.8|21516.8|21596.8|21516.8|21592.66|21512.66|10
1731357630000|2024-11-11 20:40:30|21597.25|21517.25|21606.63|21526.63|21606.63|21526.63|21597.25|21517.25|10
1731357640000|2024-11-11 20:40:40|21609.05|21529.05|21613.58|21533.58|21625.42|21545.42|21609.05|21529.05|10
1731357650000|2024-11-11 20:40:50|21606.07|21526.07|21613.1|21533.1|21613.1|21533.1|21605.62|21525.62|10
1731357660000|2024-11-11 20:41:00|21620.44|21540.44|21615.34|21535.34|21620.44|21540.44|21615.34|21535.34|10
1731357670000|2024-11-11 20:41:10|21613.85|21533.85|21622.59|21542.59|21624.43|21544.43|21613.34|21533.34|10
1731357680000|2024-11-11 20:41:20|21623.58|21543.58|21618.24|21538.24|21623.58|21543.58|21616.93|21536.93|9
1731357690000|2024-11-11 20:41:30|21618.35|21538.35|21620.1|21540.1|21622.53|21542.53|21618.35|21538.35|10
1731357700000|2024-11-11 20:41:40|21618.64|21538.64|21610.06|21530.06|21618.64|21538.64|21609.82|21529.82|10
1731357710000|2024-11-11 20:41:50|21609.57|21529.57|21611.34|21531.34|21611.86|21531.86|21609.57|21529.57|10
1731357720000|2024-11-11 20:42:00|21612.51|21532.51|21601.64|21521.64|21612.51|21532.51|21600.41|21520.41|10
1731357730000|2024-11-11 20:42:10|21601.31|21521.31|21600.49|21520.49|21601.83|21521.83|21600.49|21520.49|10
1731357740000|2024-11-11 20:42:20|21601.97|21521.97|21605.1|21525.1|21607.6|21527.6|21601.97|21521.97|10
1731357750000|2024-11-11 20:42:30|21608.51|21528.51|21601.47|21521.47|21608.51|21528.51|21600.93|21520.93|10
1731357760000|2024-11-11 20:42:40|21600.03|21520.03|21598.18|21518.18|21601.3|21521.3|21598.18|21518.18|9
1731357770000|2024-11-11 20:42:50|21596.68|21516.68|21595.55|21515.55|21596.95|21516.95|21594.9|21514.9|10
1731357780000|2024-11-11 20:43:00|21595.36|21515.36|21598.75|21518.75|21598.75|21518.75|21594.48|21514.48|10
1731357790000|2024-11-11 20:43:10|21599.12|21519.12|21587.88|21507.88|21599.12|21519.12|21587.88|21507.88|10
1731357800000|2024-11-11 20:43:20|21587.49|21507.49|21578.76|21498.76|21588.57|21508.57|21578.76|21498.76|10
1731357810000|2024-11-11 20:43:30|21579.02|21499.02|21576.13|21496.13|21579.02|21499.02|21576.1|21496.1|10
1731357820000|2024-11-11 20:43:40|21576.28|21496.28|21573.25|21493.25|21577.85|21497.85|21572.48|21492.48|10
1731357830000|2024-11-11 20:43:50|21573.02|21493.02|21572.92|21492.92|21576.07|21496.07|21571.77|21491.77|10
1731357840000|2024-11-11 20:44:00|21572.81|21492.81|21573.49|21493.49|21573.74|21493.74|21572.03|21492.03|10
1731357850000|2024-11-11 20:44:10|21573.2|21493.2|21574.5|21494.5|21574.92|21494.92|21571.85|21491.85|10
1731357860000|2024-11-11 20:44:20|21574.78|21494.78|21578.48|21498.48|21580.36|21500.36|21574.78|21494.78|10
1731357870000|2024-11-11 20:44:30|21578.54|21498.54|21584.71|21504.71|21584.71|21504.71|21578.54|21498.54|10
1731357880000|2024-11-11 20:44:40|21584.36|21504.36|21587.73|21507.73|21587.85|21507.85|21584.23|21504.23|10
1731357890000|2024-11-11 20:44:50|21588.31|21508.31|21590.06|21510.06|21591.22|21511.22|21588.31|21508.31|10
1731357900000|2024-11-11 20:45:00|21589.9|21509.9|21590.76|21510.76|21592.07|21512.07|21589.9|21509.9|10
1731357910000|2024-11-11 20:45:10|21590.04|21510.04|21590.16|21510.16|21590.16|21510.16|21587.29|21507.29|10
1731357920000|2024-11-11 20:45:20|21594.8|21514.8|21592.8|21512.8|21596.24|21516.24|21592.09|21512.09|10
1731357930000|2024-11-11 20:45:30|21589.79|21509.79|21581.02|21501.02|21589.79|21509.79|21581.02|21501.02|10
1731357940000|2024-11-11 20:45:40|21580.6|21500.6|21580.45|21500.45|21582.08|21502.08|21579.36|21499.36|10
1731357950000|2024-11-11 20:45:50|21579.33|21499.33|21579.26|21499.26|21579.33|21499.33|21578.41|21498.41|10
1731357960000|2024-11-11 20:46:00|21579.28|21499.28|21582.54|21502.54|21582.54|21502.54|21579.28|21499.28|10
1731357970000|2024-11-11 20:46:10|21583.92|21503.92|21578.75|21498.75|21583.92|21503.92|21577.73|21497.73|10
1731357980000|2024-11-11 20:46:20|21577.21|21497.21|21575.34|21495.34|21577.54|21497.54|21574.17|21494.17|10
1731357990000|2024-11-11 20:46:30|21575.54|21495.54|21575.53|21495.53|21576.16|21496.16|21573.64|21493.64|10
1731358000000|2024-11-11 20:46:40|21575.18|21495.18|21579.71|21499.71|21579.71|21499.71|21573.55|21493.55|10
1731358010000|2024-11-11 20:46:50|21580.11|21500.11|21572.28|21492.28|21580.11|21500.11|21572.28|21492.28|10
1731358020000|2024-11-11 20:47:00|21571.32|21491.32|21575.37|21495.37|21575.37|21495.37|21570.92|21490.92|10
1731358030000|2024-11-11 20:47:10|21575.98|21495.98|21579.45|21499.45|21579.45|21499.45|21573.12|21493.12|10
1731358040000|2024-11-11 20:47:20|21579.65|21499.65|21577.33|21497.33|21579.94|21499.94|21577.24|21497.24|10
1731358050000|2024-11-11 20:47:30|21576.49|21496.49|21573.02|21493.02|21576.49|21496.49|21573.02|21493.02|10
1731358060000|2024-11-11 20:47:40|21572.08|21492.08|21578.62|21498.62|21578.62|21498.62|21572.08|21492.08|10
1731358070000|2024-11-11 20:47:50|21578.95|21498.95|21577.83|21497.83|21580.74|21500.74|21576.94|21496.94|10
1731358080000|2024-11-11 20:48:00|21578.51|21498.51|21582.56|21502.56|21582.56|21502.56|21578.51|21498.51|10
1731358090000|2024-11-11 20:48:10|21582.77|21502.77|21580.85|21500.85|21585.24|21505.24|21580.85|21500.85|10
1731358100000|2024-11-11 20:48:20|21580.54|21500.54|21579.45|21499.45|21581.43|21501.43|21579.07|21499.07|10
1731358110000|2024-11-11 20:48:30|21578.82|21498.82|21577.34|21497.34|21578.82|21498.82|21576.12|21496.12|9
1731358120000|2024-11-11 20:48:40|21579.61|21499.61|21584.67|21504.67|21584.67|21504.67|21579.61|21499.61|10
1731358130000|2024-11-11 20:48:50|21585.76|21505.76|21583.84|21503.84|21587.15|21507.15|21583.84|21503.84|9
1731358140000|2024-11-11 20:49:00|21583.96|21503.96|21579.61|21499.61|21585.13|21505.13|21579.61|21499.61|10
1731358150000|2024-11-11 20:49:10|21579.95|21499.95|21584.41|21504.41|21584.41|21504.41|21578.25|21498.25|10
1731358160000|2024-11-11 20:49:20|21585.01|21505.01|21585.32|21505.32|21585.93|21505.93|21584.76|21504.76|10
1731358170000|2024-11-11 20:49:30|21585.68|21505.68|21588.84|21508.84|21589.86|21509.86|21585.01|21505.01|10
1731358180000|2024-11-11 20:49:40|21589.55|21509.55|21590.1|21510.1|21590.12|21510.12|21588.32|21508.32|10
1731358190000|2024-11-11 20:49:50|21591.23|21511.23|21598.54|21518.54|21599.75|21519.75|21591.23|21511.23|10
1731358200000|2024-11-11 20:50:00|21597.8|21517.8|21593.95|21513.95|21601.5|21521.5|21593.95|21513.95|10
1731358210000|2024-11-11 20:50:10|21594.11|21514.11|21588.83|21508.83|21594.11|21514.11|21588.83|21508.83|9
1731358220000|2024-11-11 20:50:20|21587.19|21507.19|21592.74|21512.74|21592.74|21512.74|21587.12|21507.12|10
1731358230000|2024-11-11 20:50:30|21595.32|21515.32|21606.01|21526.01|21606.07|21526.07|21595.32|21515.32|10
1731358240000|2024-11-11 20:50:40|21604.74|21524.74|21606.42|21526.42|21607.17|21527.17|21604.12|21524.12|10
1731358250000|2024-11-11 20:50:50|21606.95|21526.95|21610.77|21530.77|21610.77|21530.77|21606.95|21526.95|10
1731358260000|2024-11-11 20:51:00|21611.69|21531.69|21611.6|21531.6|21611.84|21531.84|21609.53|21529.53|9
1731358270000|2024-11-11 20:51:10|21606.97|21526.97|21606.74|21526.74|21607.02|21527.02|21603.24|21523.24|10
1731358280000|2024-11-11 20:51:20|21608.86|21528.86|21614.16|21534.16|21614.16|21534.16|21608.56|21528.56|10
1731358290000|2024-11-11 20:51:30|21615.43|21535.43|21630.45|21550.45|21630.45|21550.45|21615.1|21535.1|10
1731358300000|2024-11-11 20:51:40|21633.07|21553.07|21633.53|21553.53|21633.73|21553.73|21631.53|21551.53|10
1731358310000|2024-11-11 20:51:50|21637.88|21557.88|21635.2|21555.2|21638.54|21558.54|21634.66|21554.66|10
1731358320000|2024-11-11 20:52:00|21639.78|21559.78|21630.48|21550.48|21639.78|21559.78|21630.34|21550.34|10
1731358330000|2024-11-11 20:52:10|21629.25|21549.25|21621.1|21541.1|21629.25|21549.25|21621.1|21541.1|10
1731358340000|2024-11-11 20:52:20|21621.51|21541.51|21619.15|21539.15|21622.42|21542.42|21619.15|21539.15|10
1731358350000|2024-11-11 20:52:30|21615.33|21535.33|21618.89|21538.89|21618.89|21538.89|21614.74|21534.74|10
1731358360000|2024-11-11 20:52:40|21618.13|21538.13|21620.53|21540.53|21622.61|21542.61|21617.8|21537.8|10
1731358370000|2024-11-11 20:52:50|21620.85|21540.85|21629.08|21549.08|21629.08|21549.08|21619.61|21539.61|10
1731358380000|2024-11-11 20:53:00|21628.02|21548.02|21620.7|21540.7|21628.02|21548.02|21620.54|21540.54|10
1731358390000|2024-11-11 20:53:10|21620.56|21540.56|21621.23|21541.23|21623.87|21543.87|21620.56|21540.56|10
1731358400000|2024-11-11 20:53:20|21621.64|21541.64|21620.46|21540.46|21622.55|21542.55|21620.46|21540.46|9
1731358410000|2024-11-11 20:53:30|21619.91|21539.91|21620.02|21540.02|21620.86|21540.86|21619.14|21539.14|10
1731358420000|2024-11-11 20:53:40|21620.08|21540.08|21616.96|21536.96|21620.08|21540.08|21616.68|21536.68|10
1731358430000|2024-11-11 20:53:50|21616.49|21536.49|21611.23|21531.23|21616.49|21536.49|21611.23|21531.23|10
1731358440000|2024-11-11 20:54:00|21611.61|21531.61|21612.41|21532.41|21612.9|21532.9|21610.98|21530.98|10
1731358450000|2024-11-11 20:54:10|21612.38|21532.38|21612.73|21532.73|21613.4|21533.4|21611.8|21531.8|10
1731358460000|2024-11-11 20:54:20|21612.22|21532.22|21611.05|21531.05|21612.86|21532.86|21611.05|21531.05|9
1731358470000|2024-11-11 20:54:30|21610.63|21530.63|21612.08|21532.08|21612.85|21532.85|21610.33|21530.33|10
1731358480000|2024-11-11 20:54:40|21611.97|21531.97|21605.46|21525.46|21611.97|21531.97|21605.46|21525.46|10
1731358490000|2024-11-11 20:54:50|21603.72|21523.72|21594.33|21514.33|21603.72|21523.72|21594.33|21514.33|10
1731358500000|2024-11-11 20:55:00|21594.76|21514.76|21591.44|21511.44|21594.86|21514.86|21591.44|21511.44|10
1731358510000|2024-11-11 20:55:10|21585.98|21505.98|21581.72|21501.72|21585.98|21505.98|21579.63|21499.63|10
1731358520000|2024-11-11 20:55:20|21580.62|21500.62|21562.68|21482.68|21580.62|21500.62|21562.68|21482.68|10
1731358530000|2024-11-11 20:55:30|21560.12|21480.12|21548.3|21468.3|21560.12|21480.12|21548.3|21468.3|10
1731358540000|2024-11-11 20:55:40|21541.03|21461.03|21534.72|21454.72|21541.03|21461.03|21533.83|21453.83|10
1731358550000|2024-11-11 20:55:50|21534.83|21454.83|21541.18|21461.18|21541.18|21461.18|21534.39|21454.39|10
1731358560000|2024-11-11 20:56:00|21541.1|21461.1|21532.61|21452.61|21541.1|21461.1|21532.61|21452.61|10
1731358570000|2024-11-11 20:56:10|21532.52|21452.52|21520.37|21440.37|21532.52|21452.52|21520.37|21440.37|10
1731358580000|2024-11-11 20:56:20|21520.1|21440.1|21518.75|21438.75|21522.4|21442.4|21518.75|21438.75|10
1731358590000|2024-11-11 20:56:30|21518.56|21438.56|21513.58|21433.58|21520.21|21440.21|21512.84|21432.84|10
1731358600000|2024-11-11 20:56:40|21512.53|21432.53|21508.77|21428.77|21514.39|21434.39|21508.77|21428.77|10
1731358610000|2024-11-11 20:56:50|21508.36|21428.36|21500.75|21420.75|21508.36|21428.36|21500.75|21420.75|10
1731358620000|2024-11-11 20:57:00|21501|21421|21503.81|21423.81|21503.81|21423.81|21501|21421|10
1731358630000|2024-11-11 20:57:10|21503.48|21423.48|21501.69|21421.69|21504.11|21424.11|21501.69|21421.69|10
1731358640000|2024-11-11 20:57:20|21500.46|21420.46|21492.33|21412.33|21500.46|21420.46|21492.07|21412.07|10
1731358650000|2024-11-11 20:57:30|21491.51|21411.51|21484.31|21404.31|21491.51|21411.51|21484.01|21404.01|10
1731358660000|2024-11-11 20:57:40|21485.48|21405.48|21475.92|21395.92|21485.48|21405.48|21475.92|21395.92|10
1731358670000|2024-11-11 20:57:50|21475.77|21395.77|21461.32|21381.32|21475.78|21395.78|21461.32|21381.32|10
1731358680000|2024-11-11 20:58:00|21461.43|21381.43|21457.61|21377.61|21461.72|21381.72|21457.61|21377.61|10
1731358690000|2024-11-11 20:58:10|21456.61|21376.61|21450.53|21370.53|21456.61|21376.61|21448.66|21368.66|10
1731358700000|2024-11-11 20:58:20|21448.16|21368.16|21447.64|21367.64|21448.53|21368.53|21444.33|21364.33|10
1731358710000|2024-11-11 20:58:30|21446.09|21366.09|21446.83|21366.83|21447.96|21367.96|21446.09|21366.09|10
1731358720000|2024-11-11 20:58:40|21447.33|21367.33|21446.38|21366.38|21447.65|21367.65|21445.84|21365.84|10
1731358730000|2024-11-11 20:58:50|21446.94|21366.94|21439.01|21359.01|21447.59|21367.59|21438.52|21358.52|10
1731358740000|2024-11-11 20:59:00|21437.15|21357.15|21437.86|21357.86|21437.86|21357.86|21430.8|21350.8|10
1731358750000|2024-11-11 20:59:10|21440.48|21360.48|21466.25|21386.25|21466.25|21386.25|21438.52|21358.52|10
1731358760000|2024-11-11 20:59:20|21468.1|21388.1|21484.01|21404.01|21484.01|21404.01|21468.1|21388.1|10
1731358770000|2024-11-11 20:59:30|21486.95|21406.95|21502.13|21422.13|21502.13|21422.13|21485.31|21405.31|10
1731358780000|2024-11-11 20:59:40|21517.69|21437.69|21515.04|21435.04|21521.57|21441.57|21515.04|21435.04|10
1731358790000|2024-11-11 20:59:50|21512.42|21432.42|21502.12|21422.12|21512.42|21432.42|21502.12|21422.12|10
1731358800000|2024-11-11 21:00:00|21507.05|21427.05|21505.99|21425.99|21507.05|21427.05|21503.35|21423.35|10
1731358810000|2024-11-11 21:00:10|21509.59|21429.59|21492.96|21412.96|21510.52|21430.52|21492.96|21412.96|10
1731358820000|2024-11-11 21:00:20|21472.42|21392.42|21455.78|21375.78|21472.42|21392.42|21455.45|21375.45|10
1731358830000|2024-11-11 21:00:30|21453.04|21373.04|21454.95|21374.95|21454.95|21374.95|21451.23|21371.23|10
1731358840000|2024-11-11 21:00:40|21457.47|21377.47|21458.54|21378.54|21460.47|21380.47|21457.47|21377.47|10
1731358850000|2024-11-11 21:00:50|21444.22|21364.22|21448.67|21368.67|21448.67|21368.67|21444.22|21364.22|10
1731358860000|2024-11-11 21:01:00|21447.59|21367.59|21452.13|21372.13|21452.92|21372.92|21447.59|21367.59|9
1731358870000|2024-11-11 21:01:10|21451.96|21371.96|21451.15|21371.15|21452.45|21372.45|21449.48|21369.48|10
1731358880000|2024-11-11 21:01:20|21450.97|21370.97|21453.65|21373.65|21455.59|21375.59|21449.9|21369.9|10
1731358890000|2024-11-11 21:01:30|21453.85|21373.85|21450.71|21370.71|21453.85|21373.85|21450.57|21370.57|10
1731358900000|2024-11-11 21:01:40|21448.46|21368.46|21438.94|21358.94|21448.46|21368.46|21438.94|21358.94|10
1731358910000|2024-11-11 21:01:50|21438.58|21358.58|21431.87|21351.87|21438.58|21358.58|21431.47|21351.47|10
1731358920000|2024-11-11 21:02:00|21432.21|21352.21|21422.32|21342.32|21432.21|21352.21|21421.99|21341.99|10
1731358930000|2024-11-11 21:02:10|21423.73|21343.73|21430.59|21350.59|21430.59|21350.59|21423.73|21343.73|10
1731358940000|2024-11-11 21:02:20|21431.18|21351.18|21433.71|21353.71|21434.74|21354.74|21430.99|21350.99|10
1731358950000|2024-11-11 21:02:30|21433.56|21353.56|21426.62|21346.62|21433.56|21353.56|21426.4|21346.4|10
1731358960000|2024-11-11 21:02:40|21425.51|21345.51|21418.29|21338.29|21425.51|21345.51|21418.29|21338.29|10
1731358970000|2024-11-11 21:02:50|21415.83|21335.83|21424.73|21344.73|21424.73|21344.73|21415.8|21335.8|10
1731358980000|2024-11-11 21:03:00|21426.89|21346.89|21429.15|21349.15|21432.37|21352.37|21426.89|21346.89|10
1731358990000|2024-11-11 21:03:10|21429.17|21349.17|21437.4|21357.4|21437.4|21357.4|21428.01|21348.01|9
1731359000000|2024-11-11 21:03:20|21438.59|21358.59|21440.36|21360.36|21440.36|21360.36|21438.42|21358.42|10
1731359010000|2024-11-11 21:03:30|21440.83|21360.83|21444.42|21364.42|21444.87|21364.87|21440.83|21360.83|10
1731359020000|2024-11-11 21:03:40|21443.98|21363.98|21446.09|21366.09|21448.14|21368.14|21443.98|21363.98|10
1731359030000|2024-11-11 21:03:50|21446.85|21366.85|21447.94|21367.94|21448.04|21368.04|21446.04|21366.04|10
1731359040000|2024-11-11 21:04:00|21448.27|21368.27|21455.14|21375.14|21455.54|21375.54|21448.27|21368.27|10
1731359050000|2024-11-11 21:04:10|21453.84|21373.84|21464.9|21384.9|21464.9|21384.9|21453.84|21373.84|10
1731359060000|2024-11-11 21:04:20|21466.48|21386.48|21467.54|21387.54|21468.86|21388.86|21466.48|21386.48|10
1731359070000|2024-11-11 21:04:30|21465.94|21385.94|21461.95|21381.95|21466.31|21386.31|21461.79|21381.79|10
1731359080000|2024-11-11 21:04:40|21461.34|21381.34|21463.82|21383.82|21463.82|21383.82|21459.71|21379.71|10
1731359090000|2024-11-11 21:04:50|21466.18|21386.18|21467.47|21387.47|21467.49|21387.49|21464.95|21384.95|10
1731359100000|2024-11-11 21:05:00|21466.2|21386.2|21465.53|21385.53|21467.59|21387.59|21465.53|21385.53|10
1731359110000|2024-11-11 21:05:10|21465.82|21385.82|21461.31|21381.31|21465.85|21385.85|21461.31|21381.31|10
1731359120000|2024-11-11 21:05:20|21460.65|21380.65|21455.07|21375.07|21463.83|21383.83|21455.07|21375.07|10
1731359130000|2024-11-11 21:05:30|21457.1|21377.1|21465.63|21385.63|21466.33|21386.33|21457.1|21377.1|10
1731359140000|2024-11-11 21:05:40|21466.09|21386.09|21466.3|21386.3|21466.3|21386.3|21465.22|21385.22|10
1731359150000|2024-11-11 21:05:50|21465.71|21385.71|21468.65|21388.65|21469.99|21389.99|21465.71|21385.71|10
1731359160000|2024-11-11 21:06:00|21469.12|21389.12|21470.75|21390.75|21470.75|21390.75|21469.12|21389.12|10
1731359170000|2024-11-11 21:06:10|21472.16|21392.16|21466.83|21386.83|21472.16|21392.16|21466.46|21386.46|10
1731359180000|2024-11-11 21:06:20|21464.26|21384.26|21475.53|21395.53|21475.53|21395.53|21464.05|21384.05|10
1731359190000|2024-11-11 21:06:30|21476.33|21396.33|21471|21391|21477.12|21397.12|21470.68|21390.68|10
1731359200000|2024-11-11 21:06:40|21469.79|21389.79|21460.47|21380.47|21469.79|21389.79|21459.59|21379.59|10
1731359210000|2024-11-11 21:06:50|21458.73|21378.73|21452.99|21372.99|21458.73|21378.73|21451.95|21371.95|10
1731359220000|2024-11-11 21:07:00|21450.93|21370.93|21460.92|21380.92|21460.95|21380.95|21450.93|21370.93|10
1731359230000|2024-11-11 21:07:10|21460.45|21380.45|21455.37|21375.37|21461.34|21381.34|21455.37|21375.37|10
1731359240000|2024-11-11 21:07:20|21454.49|21374.49|21443.74|21363.74|21454.49|21374.49|21443.74|21363.74|10
1731359250000|2024-11-11 21:07:30|21440.63|21360.63|21443.87|21363.87|21443.87|21363.87|21439.8|21359.8|10
1731359260000|2024-11-11 21:07:40|21444.52|21364.52|21445.54|21365.54|21446.59|21366.59|21444.22|21364.22|10
1731359270000|2024-11-11 21:07:50|21445.89|21365.89|21433.78|21353.78|21445.89|21365.89|21433.78|21353.78|10
1731359280000|2024-11-11 21:08:00|21433.86|21353.86|21431.83|21351.83|21433.86|21353.86|21427.85|21347.85|10
1731359290000|2024-11-11 21:08:10|21432.15|21352.15|21436.7|21356.7|21436.97|21356.97|21432.03|21352.03|10
1731359300000|2024-11-11 21:08:20|21435.16|21355.16|21433.68|21353.68|21435.97|21355.97|21433.68|21353.68|10
1731359310000|2024-11-11 21:08:30|21433.29|21353.29|21438.13|21358.13|21438.13|21358.13|21432.77|21352.77|10
1731359320000|2024-11-11 21:08:40|21438.46|21358.46|21446.24|21366.24|21446.24|21366.24|21438.46|21358.46|10
1731359330000|2024-11-11 21:08:50|21446.26|21366.26|21450.16|21370.16|21450.16|21370.16|21446.26|21366.26|10
1731359340000|2024-11-11 21:09:00|21450.54|21370.54|21448.09|21368.09|21450.54|21370.54|21447.41|21367.41|10
1731359350000|2024-11-11 21:09:10|21447.45|21367.45|21448.54|21368.54|21453.42|21373.42|21447.18|21367.18|10
1731359360000|2024-11-11 21:09:20|21447.83|21367.83|21446.5|21366.5|21447.94|21367.94|21443.34|21363.34|10
1731359370000|2024-11-11 21:09:30|21446.51|21366.51|21450.52|21370.52|21450.52|21370.52|21446.17|21366.17|10
1731359380000|2024-11-11 21:09:40|21450.3|21370.3|21450.88|21370.88|21450.88|21370.88|21449.44|21369.44|10
1731359390000|2024-11-11 21:09:50|21450.73|21370.73|21450.69|21370.69|21450.97|21370.97|21450.2|21370.2|10
1731359400000|2024-11-11 21:10:00|21450.1|21370.1|21447.11|21367.11|21450.56|21370.56|21444.61|21364.61|10
1731359410000|2024-11-11 21:10:10|21448.68|21368.68|21442.53|21362.53|21448.68|21368.68|21442.53|21362.53|10
1731359420000|2024-11-11 21:10:20|21442.04|21362.04|21438.89|21358.89|21442.04|21362.04|21438.89|21358.89|10
1731359430000|2024-11-11 21:10:30|21439.44|21359.44|21438.61|21358.61|21439.64|21359.64|21437.55|21357.55|10
1731359440000|2024-11-11 21:10:40|21437.8|21357.8|21440.54|21360.54|21440.94|21360.94|21437.23|21357.23|10
1731359450000|2024-11-11 21:10:50|21442.9|21362.9|21445.8|21365.8|21445.99|21365.99|21442.9|21362.9|10
1731359460000|2024-11-11 21:11:00|21445.05|21365.05|21442.52|21362.52|21446.66|21366.66|21442.05|21362.05|10
1731359470000|2024-11-11 21:11:10|21439.82|21359.82|21436.72|21356.72|21441.05|21361.05|21436.72|21356.72|10
1731359480000|2024-11-11 21:11:20|21435.62|21355.62|21430.37|21350.37|21436.5|21356.5|21428.96|21348.96|10
1731359490000|2024-11-11 21:11:30|21430.78|21350.78|21434.3|21354.3|21435.89|21355.89|21430.78|21350.78|10
1731359500000|2024-11-11 21:11:40|21434.72|21354.72|21433.86|21353.86|21434.77|21354.77|21433.05|21353.05|10
1731359510000|2024-11-11 21:11:50|21433.52|21353.52|21433.94|21353.94|21435.78|21355.78|21432.7|21352.7|10
1731359520000|2024-11-11 21:12:00|21434.11|21354.11|21432.48|21352.48|21435.7|21355.7|21432.48|21352.48|9
1731359530000|2024-11-11 21:12:10|21432.81|21352.81|21431.66|21351.66|21433.72|21353.72|21429.79|21349.79|10
1731359540000|2024-11-11 21:12:20|21431.22|21351.22|21429.78|21349.78|21431.22|21351.22|21428.55|21348.55|10
1731359550000|2024-11-11 21:12:30|21430.61|21350.61|21434.24|21354.24|21434.24|21354.24|21429.45|21349.45|9
1731359560000|2024-11-11 21:12:40|21435.55|21355.55|21440.95|21360.95|21440.95|21360.95|21435.55|21355.55|10
1731359570000|2024-11-11 21:12:50|21442.57|21362.57|21445.37|21365.37|21446.56|21366.56|21442.57|21362.57|10
1731359580000|2024-11-11 21:13:00|21446.53|21366.53|21466.56|21386.56|21466.56|21386.56|21445.98|21365.98|10
1731359590000|2024-11-11 21:13:10|21467.02|21387.02|21461.8|21381.8|21467.02|21387.02|21460.79|21380.79|10
1731359600000|2024-11-11 21:13:20|21461.96|21381.96|21458.62|21378.62|21463|21383|21454.33|21374.33|10
1731359610000|2024-11-11 21:13:30|21458.71|21378.71|21465.29|21385.29|21466.94|21386.94|21458.71|21378.71|10
1731359620000|2024-11-11 21:13:40|21465.25|21385.25|21468.46|21388.46|21469.42|21389.42|21465.25|21385.25|10
1731359630000|2024-11-11 21:13:50|21468.67|21388.67|21471.53|21391.53|21471.53|21391.53|21468.67|21388.67|10
1731359640000|2024-11-11 21:14:00|21470.75|21390.75|21478.4|21398.4|21478.4|21398.4|21470.75|21390.75|10
1731359650000|2024-11-11 21:14:10|21479.07|21399.07|21482.87|21402.87|21485.42|21405.42|21479.07|21399.07|10
1731359660000|2024-11-11 21:14:20|21482.25|21402.25|21477.09|21397.09|21482.25|21402.25|21475.88|21395.88|10
1731359670000|2024-11-11 21:14:30|21477.33|21397.33|21475.17|21395.17|21477.33|21397.33|21475.17|21395.17|10
1731359680000|2024-11-11 21:14:40|21475.1|21395.1|21472.4|21392.4|21475.1|21395.1|21472.4|21392.4|10
1731359690000|2024-11-11 21:14:50|21472.21|21392.21|21473.27|21393.27|21473.27|21393.27|21471.32|21391.32|10
1731359700000|2024-11-11 21:15:00|21474.04|21394.04|21473.72|21393.72|21476.1|21396.1|21473.15|21393.15|10
1731359710000|2024-11-11 21:15:10|21473.85|21393.85|21469.08|21389.08|21473.86|21393.86|21468.68|21388.68|10
1731359720000|2024-11-11 21:15:20|21467.75|21387.75|21473.93|21393.93|21474.88|21394.88|21466.34|21386.34|10
1731359730000|2024-11-11 21:15:30|21472.89|21392.89|21472.65|21392.65|21473.13|21393.13|21471.88|21391.88|10
1731359740000|2024-11-11 21:15:40|21472.52|21392.52|21468.54|21388.54|21472.79|21392.79|21468.54|21388.54|10
1731359750000|2024-11-11 21:15:50|21467.69|21387.69|21461.03|21381.03|21467.69|21387.69|21461.03|21381.03|10
1731359760000|2024-11-11 21:16:00|21461.87|21381.87|21469.36|21389.36|21469.36|21389.36|21461.87|21381.87|10
1731359770000|2024-11-11 21:16:10|21470.83|21390.83|21483.49|21403.49|21483.49|21403.49|21470.83|21390.83|10
1731359780000|2024-11-11 21:16:20|21482.71|21402.71|21482.22|21402.22|21482.73|21402.73|21481.16|21401.16|9
1731359790000|2024-11-11 21:16:30|21481.48|21401.48|21476.91|21396.91|21481.48|21401.48|21476.91|21396.91|10
1731359800000|2024-11-11 21:16:40|21477.2|21397.2|21479.59|21399.59|21479.59|21399.59|21476.34|21396.34|10
1731359810000|2024-11-11 21:16:50|21480.01|21400.01|21486.32|21406.32|21486.36|21406.36|21480.01|21400.01|10
1731359820000|2024-11-11 21:17:00|21486.28|21406.28|21500.96|21420.96|21500.96|21420.96|21486.19|21406.19|10
1731359830000|2024-11-11 21:17:10|21501.4|21421.4|21524.9|21444.9|21524.9|21444.9|21501.4|21421.4|10
1731359840000|2024-11-11 21:17:20|21529.41|21449.41|21542.1|21462.1|21542.1|21462.1|21529.41|21449.41|10
1731359850000|2024-11-11 21:17:30|21542.42|21462.42|21548.92|21468.92|21548.92|21468.92|21541.01|21461.01|10
1731359860000|2024-11-11 21:17:40|21548.87|21468.87|21546|21466|21548.87|21468.87|21545.38|21465.38|10
1731359870000|2024-11-11 21:17:50|21545.9|21465.9|21552.27|21472.27|21552.27|21472.27|21545.32|21465.32|10
1731359880000|2024-11-11 21:18:00|21553.46|21473.46|21559.12|21479.12|21560.62|21480.62|21553.21|21473.21|9
1731359890000|2024-11-11 21:18:10|21565.76|21485.76|21566.66|21486.66|21569.24|21489.24|21565.54|21485.54|10
1731359900000|2024-11-11 21:18:20|21565.89|21485.89|21580.25|21500.25|21580.25|21500.25|21565.79|21485.79|10
1731359910000|2024-11-11 21:18:30|21581.63|21501.63|21579.83|21499.83|21583.09|21503.09|21579.83|21499.83|10
1731359920000|2024-11-11 21:18:40|21577.8|21497.8|21567.6|21487.6|21577.8|21497.8|21567.03|21487.03|10
1731359930000|2024-11-11 21:18:50|21567.14|21487.14|21568.2|21488.2|21568.45|21488.45|21566.02|21486.02|10
1731359940000|2024-11-11 21:19:00|21567.56|21487.56|21567.54|21487.54|21568.15|21488.15|21564.56|21484.56|10
1731359950000|2024-11-11 21:19:10|21568.63|21488.63|21574.36|21494.36|21577.88|21497.88|21568.63|21488.63|10
1731359960000|2024-11-11 21:19:20|21575.95|21495.95|21579.66|21499.66|21582.88|21502.88|21575.68|21495.68|10
1731359970000|2024-11-11 21:19:30|21578.58|21498.58|21573.31|21493.31|21578.58|21498.58|21573.31|21493.31|10
1731359980000|2024-11-11 21:19:40|21572.34|21492.34|21573.86|21493.86|21574.66|21494.66|21572.34|21492.34|10
1731359990000|2024-11-11 21:19:50|21573.64|21493.64|21572.7|21492.7|21575.56|21495.56|21572.16|21492.16|10
1731360000000|2024-11-11 21:20:00|21572.2|21492.2|21578.47|21498.47|21580.1|21500.1|21572.2|21492.2|10
1731360010000|2024-11-11 21:20:10|21578.35|21498.35|21564.43|21484.43|21578.35|21498.35|21564.43|21484.43|10
1731360020000|2024-11-11 21:20:20|21563.84|21483.84|21559.06|21479.06|21563.84|21483.84|21556.88|21476.88|10
1731360030000|2024-11-11 21:20:30|21557.26|21477.26|21560.79|21480.79|21562.94|21482.94|21557.26|21477.26|10
1731360040000|2024-11-11 21:20:40|21560.51|21480.51|21563.38|21483.38|21564.24|21484.24|21559.7|21479.7|10
1731360050000|2024-11-11 21:20:50|21563.73|21483.73|21562.28|21482.28|21563.73|21483.73|21559.74|21479.74|10
1731360060000|2024-11-11 21:21:00|21560.33|21480.33|21553.49|21473.49|21560.33|21480.33|21553.19|21473.19|10
1731360070000|2024-11-11 21:21:10|21553.02|21473.02|21551.67|21471.67|21553.02|21473.02|21550.75|21470.75|10
1731360080000|2024-11-11 21:21:20|21552.38|21472.38|21558.73|21478.73|21558.73|21478.73|21551.61|21471.61|10
1731360090000|2024-11-11 21:21:30|21560.54|21480.54|21570.3|21490.3|21570.34|21490.34|21560.54|21480.54|10
1731360100000|2024-11-11 21:21:40|21568.99|21488.99|21568.92|21488.92|21569.12|21489.12|21567.32|21487.32|10
1731360110000|2024-11-11 21:21:50|21570.49|21490.49|21581.2|21501.2|21581.2|21501.2|21570.36|21490.36|10
1731360120000|2024-11-11 21:22:00|21581.14|21501.14|21579.19|21499.19|21581.14|21501.14|21578.63|21498.63|10
1731360130000|2024-11-11 21:22:10|21579.49|21499.49|21574.99|21494.99|21579.49|21499.49|21574.99|21494.99|10
1731360140000|2024-11-11 21:22:20|21577.06|21497.06|21577.1|21497.1|21579.27|21499.27|21575.38|21495.38|10
1731360150000|2024-11-11 21:22:30|21576.96|21496.96|21589.53|21509.53|21589.53|21509.53|21576.96|21496.96|10
1731360160000|2024-11-11 21:22:40|21589.66|21509.66|21598.08|21518.08|21598.08|21518.08|21589.66|21509.66|10
1731360170000|2024-11-11 21:22:50|21596.24|21516.24|21593.74|21513.74|21596.24|21516.24|21592.23|21512.23|10
1731360180000|2024-11-11 21:23:00|21593.58|21513.58|21592.73|21512.73|21594.64|21514.64|21591.75|21511.75|10
1731360190000|2024-11-11 21:23:10|21591.77|21511.77|21583.5|21503.5|21591.77|21511.77|21583.5|21503.5|9
1731360200000|2024-11-11 21:23:20|21584.87|21504.87|21583.71|21503.71|21584.87|21504.87|21578.83|21498.83|10
1731360210000|2024-11-11 21:23:30|21584.01|21504.01|21578.05|21498.05|21584.38|21504.38|21578.05|21498.05|10
1731360220000|2024-11-11 21:23:40|21579.39|21499.39|21584.11|21504.11|21584.11|21504.11|21578.89|21498.89|10
1731360230000|2024-11-11 21:23:50|21585.46|21505.46|21587.55|21507.55|21588.92|21508.92|21585.46|21505.46|10
1731360240000|2024-11-11 21:24:00|21586.33|21506.33|21590.17|21510.17|21590.17|21510.17|21585.46|21505.46|10
1731360250000|2024-11-11 21:24:10|21591.1|21511.1|21601.9|21521.9|21601.9|21521.9|21591.1|21511.1|10
1731360260000|2024-11-11 21:24:20|21602.16|21522.16|21600.9|21520.9|21604.74|21524.74|21599.54|21519.54|10
1731360270000|2024-11-11 21:24:30|21603.25|21523.25|21608.81|21528.81|21609.22|21529.22|21603.25|21523.25|10
1731360280000|2024-11-11 21:24:40|21609.14|21529.14|21608.27|21528.27|21612.79|21532.79|21607.6|21527.6|10
1731360290000|2024-11-11 21:24:50|21605.16|21525.16|21595.97|21515.97|21605.4|21525.4|21595.97|21515.97|10
1731360300000|2024-11-11 21:25:00|21595.79|21515.79|21592.3|21512.3|21595.79|21515.79|21592.3|21512.3|10
1731360310000|2024-11-11 21:25:10|21592.03|21512.03|21602.56|21522.56|21602.56|21522.56|21591.92|21511.92|10
1731360320000|2024-11-11 21:25:20|21602.99|21522.99|21613.1|21533.1|21613.1|21533.1|21602.99|21522.99|10
1731360330000|2024-11-11 21:25:30|21612.86|21532.86|21614.25|21534.25|21616.78|21536.78|21612.86|21532.86|10
1731360340000|2024-11-11 21:25:40|21615.52|21535.52|21603.51|21523.51|21615.52|21535.52|21603.51|21523.51|10
1731360350000|2024-11-11 21:25:50|21604.17|21524.17|21600.57|21520.57|21604.17|21524.17|21599.8|21519.8|9
1731360360000|2024-11-11 21:26:00|21601.56|21521.56|21601.61|21521.61|21601.99|21521.99|21600.87|21520.87|10
1731360370000|2024-11-11 21:26:10|21601.92|21521.92|21610.23|21530.23|21610.23|21530.23|21601.86|21521.86|10
1731360380000|2024-11-11 21:26:20|21611.12|21531.12|21616.03|21536.03|21616.21|21536.21|21611.12|21531.12|10
1731360390000|2024-11-11 21:26:30|21616.92|21536.92|21634.42|21554.42|21634.42|21554.42|21616.92|21536.92|10
1731360400000|2024-11-11 21:26:40|21638.21|21558.21|21629.84|21549.84|21638.21|21558.21|21629.84|21549.84|10
1731360410000|2024-11-11 21:26:50|21632.02|21552.02|21639.12|21559.12|21639.12|21559.12|21630.99|21550.99|10
1731360420000|2024-11-11 21:27:00|21640.17|21560.17|21654.1|21574.1|21654.12|21574.12|21640.17|21560.17|10
1731360430000|2024-11-11 21:27:10|21655.47|21575.47|21664.74|21584.74|21667.49|21587.49|21655.47|21575.47|9
1731360440000|2024-11-11 21:27:20|21664.6|21584.6|21671.89|21591.89|21671.89|21591.89|21664.51|21584.51|10
1731360450000|2024-11-11 21:27:30|21672.49|21592.49|21681.9|21601.9|21683.35|21603.35|21672.49|21592.49|10
1731360460000|2024-11-11 21:27:40|21681.58|21601.58|21690.97|21610.97|21690.97|21610.97|21679.15|21599.15|10
1731360470000|2024-11-11 21:27:50|21691.47|21611.47|21699.5|21619.5|21701.05|21621.05|21691.27|21611.27|10
1731360480000|2024-11-11 21:28:00|21699.57|21619.57|21690.59|21610.59|21701.58|21621.58|21690.52|21610.52|10
1731360490000|2024-11-11 21:28:10|21690.14|21610.14|21691.9|21611.9|21693.28|21613.28|21689.53|21609.53|10
1731360500000|2024-11-11 21:28:20|21693.84|21613.84|21682.72|21602.72|21693.84|21613.84|21682.72|21602.72|10
1731360510000|2024-11-11 21:28:30|21684.22|21604.22|21681.11|21601.11|21684.52|21604.52|21678.65|21598.65|10
1731360520000|2024-11-11 21:28:40|21680.92|21600.92|21684.66|21604.66|21685.31|21605.31|21680.92|21600.92|10
1731360530000|2024-11-11 21:28:50|21687.29|21607.29|21686.78|21606.78|21688.72|21608.72|21686.76|21606.76|10
1731360540000|2024-11-11 21:29:00|21687.26|21607.26|21697.14|21617.14|21697.14|21617.14|21686.27|21606.27|10
1731360550000|2024-11-11 21:29:10|21695.46|21615.46|21688.72|21608.72|21696.76|21616.76|21688.72|21608.72|10
1731360560000|2024-11-11 21:29:20|21688.58|21608.58|21688.21|21608.21|21688.58|21608.58|21684.69|21604.69|10
1731360570000|2024-11-11 21:29:30|21688.39|21608.39|21682.37|21602.37|21688.39|21608.39|21682.37|21602.37|10
1731360580000|2024-11-11 21:29:40|21681.97|21601.97|21672.07|21592.07|21681.97|21601.97|21672.07|21592.07|10
1731360590000|2024-11-11 21:29:50|21671.64|21591.64|21665.67|21585.67|21673.58|21593.58|21665.67|21585.67|10
1731360600000|2024-11-11 21:30:00|21664.76|21584.76|21663.29|21583.29|21664.76|21584.76|21661.96|21581.96|9
1731360610000|2024-11-11 21:30:10|21663.91|21583.91|21658.78|21578.78|21663.91|21583.91|21658.78|21578.78|10
1731360620000|2024-11-11 21:30:20|21656.79|21576.79|21640.83|21560.83|21657.27|21577.27|21640.83|21560.83|10
1731360630000|2024-11-11 21:30:30|21639.83|21559.83|21625.29|21545.29|21639.83|21559.83|21625.29|21545.29|10
1731360640000|2024-11-11 21:30:40|21625.57|21545.57|21621.33|21541.33|21625.57|21545.57|21621.33|21541.33|10
1731360650000|2024-11-11 21:30:50|21622.17|21542.17|21618.32|21538.32|21623.6|21543.6|21617.83|21537.83|10
1731360660000|2024-11-11 21:31:00|21617.89|21537.89|21595.5|21515.5|21617.89|21537.89|21595.4|21515.4|10
1731360670000|2024-11-11 21:31:10|21598.3|21518.3|21589.99|21509.99|21598.3|21518.3|21589.88|21509.88|10
1731360680000|2024-11-11 21:31:20|21591.98|21511.98|21595.93|21515.93|21595.93|21515.93|21589.2|21509.2|10
1731360690000|2024-11-11 21:31:30|21599.22|21519.22|21616.52|21536.52|21616.52|21536.52|21599.22|21519.22|10
1731360700000|2024-11-11 21:31:40|21619.2|21539.2|21617.22|21537.22|21620.64|21540.64|21617.22|21537.22|10
1731360710000|2024-11-11 21:31:50|21615.5|21535.5|21619.45|21539.45|21619.64|21539.64|21613.95|21533.95|10
1731360720000|2024-11-11 21:32:00|21617.79|21537.79|21619.8|21539.8|21619.8|21539.8|21614.37|21534.37|10
1731360730000|2024-11-11 21:32:10|21621.41|21541.41|21622.78|21542.78|21625.49|21545.49|21621.41|21541.41|10
1731360740000|2024-11-11 21:32:20|21622.85|21542.85|21616.62|21536.62|21623.37|21543.37|21616.62|21536.62|9
1731360750000|2024-11-11 21:32:30|21616.82|21536.82|21619.39|21539.39|21620.25|21540.25|21615.84|21535.84|10
1731360760000|2024-11-11 21:32:40|21621.08|21541.08|21606.39|21526.39|21621.38|21541.38|21606.39|21526.39|10
1731360770000|2024-11-11 21:32:50|21605.4|21525.4|21597.6|21517.6|21605.4|21525.4|21597.6|21517.6|10
1731360780000|2024-11-11 21:33:00|21597.57|21517.57|21597.19|21517.19|21598.69|21518.69|21595.98|21515.98|10
1731360790000|2024-11-11 21:33:10|21596.95|21516.95|21594.13|21514.13|21596.95|21516.95|21593.73|21513.73|10
1731360800000|2024-11-11 21:33:20|21594.68|21514.68|21592.53|21512.53|21598.08|21518.08|21592.24|21512.24|10
1731360810000|2024-11-11 21:33:30|21592.84|21512.84|21588.01|21508.01|21592.84|21512.84|21587.64|21507.64|10
1731360820000|2024-11-11 21:33:40|21586.66|21506.66|21576.28|21496.28|21586.66|21506.66|21576.28|21496.28|10
1731360830000|2024-11-11 21:33:50|21573.41|21493.41|21573.24|21493.24|21573.41|21493.41|21570.19|21490.19|10
1731360840000|2024-11-11 21:34:00|21573.64|21493.64|21572.39|21492.39|21575.66|21495.66|21572.08|21492.08|10
1731360850000|2024-11-11 21:34:10|21573.52|21493.52|21580.02|21500.02|21580.02|21500.02|21573.52|21493.52|10
1731360860000|2024-11-11 21:34:20|21579.91|21499.91|21587.81|21507.81|21587.81|21507.81|21579.91|21499.91|10
1731360870000|2024-11-11 21:34:30|21588.99|21508.99|21597.48|21517.48|21597.48|21517.48|21588.99|21508.99|10
1731360880000|2024-11-11 21:34:40|21596.7|21516.7|21591.31|21511.31|21596.7|21516.7|21589.45|21509.45|10
1731360890000|2024-11-11 21:34:50|21591.81|21511.81|21580.92|21500.92|21592.21|21512.21|21580.92|21500.92|10
1731360900000|2024-11-11 21:35:00|21580.69|21500.69|21573.31|21493.31|21581.04|21501.04|21573.31|21493.31|10
1731360910000|2024-11-11 21:35:10|21573.6|21493.6|21576.7|21496.7|21576.7|21496.7|21571.55|21491.55|10
1731360920000|2024-11-11 21:35:20|21578.38|21498.38|21580.89|21500.89|21580.89|21500.89|21577.09|21497.09|10
1731360930000|2024-11-11 21:35:30|21582.71|21502.71|21593.46|21513.46|21593.46|21513.46|21582.71|21502.71|10
1731360940000|2024-11-11 21:35:40|21595.6|21515.6|21596.2|21516.2|21597.09|21517.09|21594.88|21514.88|9
1731360950000|2024-11-11 21:35:50|21596.74|21516.74|21598.63|21518.63|21599.15|21519.15|21596.16|21516.16|10
1731360960000|2024-11-11 21:36:00|21598.24|21518.24|21606.22|21526.22|21606.47|21526.47|21598.19|21518.19|10
1731360970000|2024-11-11 21:36:10|21606.54|21526.54|21606.65|21526.65|21608.59|21528.59|21606.54|21526.54|10
1731360980000|2024-11-11 21:36:20|21607.81|21527.81|21604.84|21524.84|21608.55|21528.55|21604.84|21524.84|10
1731360990000|2024-11-11 21:36:30|21603.64|21523.64|21604.76|21524.76|21604.76|21524.76|21603.31|21523.31|10
1731361000000|2024-11-11 21:36:40|21606.01|21526.01|21609.98|21529.98|21610.2|21530.2|21605.44|21525.44|10
1731361010000|2024-11-11 21:36:50|21609.55|21529.55|21608.15|21528.15|21609.85|21529.85|21607.96|21527.96|10
1731361020000|2024-11-11 21:37:00|21607.74|21527.74|21606.84|21526.84|21607.74|21527.74|21605.36|21525.36|10
1731361030000|2024-11-11 21:37:10|21607.02|21527.02|21607.36|21527.36|21608.69|21528.69|21606.58|21526.58|10
1731361040000|2024-11-11 21:37:20|21603.98|21523.98|21598.24|21518.24|21604.24|21524.24|21598.24|21518.24|10
1731361050000|2024-11-11 21:37:30|21596.64|21516.64|21578.03|21498.03|21597.2|21517.2|21578.03|21498.03|10
1731361060000|2024-11-11 21:37:40|21578.75|21498.75|21579.6|21499.6|21579.6|21499.6|21577.17|21497.17|10
1731361070000|2024-11-11 21:37:50|21579.85|21499.85|21579.31|21499.31|21580.21|21500.21|21579.31|21499.31|10
1731361080000|2024-11-11 21:38:00|21579.86|21499.86|21577.37|21497.37|21580.51|21500.51|21577.37|21497.37|10
1731361090000|2024-11-11 21:38:10|21577.05|21497.05|21576.45|21496.45|21577.28|21497.28|21575.29|21495.29|10
1731361100000|2024-11-11 21:38:20|21578.33|21498.33|21582.22|21502.22|21582.22|21502.22|21578.33|21498.33|10
1731361110000|2024-11-11 21:38:30|21581.42|21501.42|21583.39|21503.39|21583.39|21503.39|21581.35|21501.35|10
1731361120000|2024-11-11 21:38:40|21583.49|21503.49|21583.57|21503.57|21584.06|21504.06|21583.46|21503.46|10
1731361130000|2024-11-11 21:38:50|21584.77|21504.77|21574.33|21494.33|21584.77|21504.77|21574.33|21494.33|10
1731361140000|2024-11-11 21:39:00|21574.32|21494.32|21575.37|21495.37|21575.68|21495.68|21574.32|21494.32|10
1731361150000|2024-11-11 21:39:10|21575.34|21495.34|21579.77|21499.77|21580.36|21500.36|21575.34|21495.34|10
1731361160000|2024-11-11 21:39:20|21580.4|21500.4|21577.08|21497.08|21582.39|21502.39|21577.08|21497.08|10
1731361170000|2024-11-11 21:39:30|21575.84|21495.84|21570.22|21490.22|21576.26|21496.26|21570.22|21490.22|10
1731361180000|2024-11-11 21:39:40|21568.38|21488.38|21556.67|21476.67|21568.38|21488.38|21556.67|21476.67|10
1731361190000|2024-11-11 21:39:50|21554.31|21474.31|21550.41|21470.41|21554.31|21474.31|21548.19|21468.19|9
1731361200000|2024-11-11 21:40:00|21550.23|21470.23|21550.32|21470.32|21550.55|21470.55|21549.04|21469.04|10
1731361210000|2024-11-11 21:40:10|21549.65|21469.65|21556.66|21476.66|21556.91|21476.91|21549.64|21469.64|10
1731361220000|2024-11-11 21:40:20|21556.78|21476.78|21562.63|21482.63|21562.63|21482.63|21556.44|21476.44|10
1731361230000|2024-11-11 21:40:30|21565.01|21485.01|21570.32|21490.32|21570.32|21490.32|21565.01|21485.01|10
1731361240000|2024-11-11 21:40:40|21570.54|21490.54|21579.95|21499.95|21580.16|21500.16|21570.54|21490.54|9
1731361250000|2024-11-11 21:40:50|21580.63|21500.63|21576.67|21496.67|21581.23|21501.23|21576.67|21496.67|10
1731361260000|2024-11-11 21:41:00|21577.07|21497.07|21569.67|21489.67|21577.07|21497.07|21569.67|21489.67|10
1731361270000|2024-11-11 21:41:10|21570.29|21490.29|21571.08|21491.08|21571.28|21491.28|21568.78|21488.78|10
1731361280000|2024-11-11 21:41:20|21571.26|21491.26|21573.47|21493.47|21575.5|21495.5|21571.26|21491.26|10
1731361290000|2024-11-11 21:41:30|21572.85|21492.85|21574.42|21494.42|21574.42|21494.42|21572.29|21492.29|10
1731361300000|2024-11-11 21:41:40|21572.05|21492.05|21571.07|21491.07|21573.71|21493.71|21571.07|21491.07|10
1731361310000|2024-11-11 21:41:50|21571.49|21491.49|21571.61|21491.61|21572.35|21492.35|21570.74|21490.74|10
1731361320000|2024-11-11 21:42:00|21571.91|21491.91|21581.89|21501.89|21583.24|21503.24|21571.91|21491.91|10
1731361330000|2024-11-11 21:42:10|21582.96|21502.96|21578.08|21498.08|21582.96|21502.96|21577.97|21497.97|10
1731361340000|2024-11-11 21:42:20|21579.44|21499.44|21583.8|21503.8|21585.35|21505.35|21579.44|21499.44|10
1731361350000|2024-11-11 21:42:30|21583.48|21503.48|21584.13|21504.13|21585.72|21505.72|21583.48|21503.48|10
1731361360000|2024-11-11 21:42:40|21584.38|21504.38|21585.27|21505.27|21587.07|21507.07|21584.38|21504.38|10
1731361370000|2024-11-11 21:42:50|21584.81|21504.81|21591.6|21511.6|21591.6|21511.6|21582.95|21502.95|10
1731361380000|2024-11-11 21:43:00|21591.82|21511.82|21594.43|21514.43|21595.13|21515.13|21591.82|21511.82|10
1731361390000|2024-11-11 21:43:10|21595.17|21515.17|21599.56|21519.56|21600.17|21520.17|21595.17|21515.17|10
1731361400000|2024-11-11 21:43:20|21599.6|21519.6|21596.78|21516.78|21600.06|21520.06|21596.78|21516.78|10
1731361410000|2024-11-11 21:43:30|21596.28|21516.28|21597.5|21517.5|21599.27|21519.27|21596.28|21516.28|10
1731361420000|2024-11-11 21:43:40|21595.61|21515.61|21592.79|21512.79|21595.61|21515.61|21592.1|21512.1|10
1731361430000|2024-11-11 21:43:50|21592.32|21512.32|21586.69|21506.69|21592.38|21512.38|21586.57|21506.57|10
1731361440000|2024-11-11 21:44:00|21588.5|21508.5|21587.67|21507.67|21591.54|21511.54|21587.67|21507.67|10
1731361450000|2024-11-11 21:44:10|21587.54|21507.54|21576.84|21496.84|21587.54|21507.54|21576.84|21496.84|10
1731361460000|2024-11-11 21:44:20|21578.42|21498.42|21580.37|21500.37|21582.46|21502.46|21578.42|21498.42|10
1731361470000|2024-11-11 21:44:30|21580.33|21500.33|21583.28|21503.28|21583.28|21503.28|21579.84|21499.84|10
1731361480000|2024-11-11 21:44:40|21584.13|21504.13|21584.86|21504.86|21587.3|21507.3|21584.13|21504.13|10
1731361490000|2024-11-11 21:44:50|21584.68|21504.68|21584.63|21504.63|21584.68|21504.68|21582.85|21502.85|10
1731361500000|2024-11-11 21:45:00|21582.79|21502.79|21583.6|21503.6|21584.56|21504.56|21582.52|21502.52|10
1731361510000|2024-11-11 21:45:10|21584.38|21504.38|21573.18|21493.18|21584.38|21504.38|21573.18|21493.18|10
1731361520000|2024-11-11 21:45:20|21571.53|21491.53|21564.47|21484.47|21571.53|21491.53|21564.47|21484.47|10
1731361530000|2024-11-11 21:45:30|21559.85|21479.85|21559.62|21479.62|21566.18|21486.18|21559.62|21479.62|10
1731361540000|2024-11-11 21:45:40|21557.42|21477.42|21547.45|21467.45|21557.42|21477.42|21547.45|21467.45|10
1731361550000|2024-11-11 21:45:50|21546.63|21466.63|21536.02|21456.02|21546.63|21466.63|21536.02|21456.02|10
1731361560000|2024-11-11 21:46:00|21535.41|21455.41|21527.77|21447.77|21535.41|21455.41|21527.77|21447.77|9
1731361570000|2024-11-11 21:46:10|21526.17|21446.17|21511.81|21431.81|21526.17|21446.17|21511.81|21431.81|10
1731361580000|2024-11-11 21:46:20|21509.95|21429.95|21507.51|21427.51|21509.95|21429.95|21506.08|21426.08|10
1731361590000|2024-11-11 21:46:30|21507.19|21427.19|21497.31|21417.31|21507.19|21427.19|21497.31|21417.31|10
1731361600000|2024-11-11 21:46:40|21497.06|21417.06|21487.01|21407.01|21497.06|21417.06|21487.01|21407.01|10
1731361610000|2024-11-11 21:46:50|21486.89|21406.89|21482.15|21402.15|21486.89|21406.89|21482.15|21402.15|10
1731361620000|2024-11-11 21:47:00|21481.76|21401.76|21473.3|21393.3|21481.76|21401.76|21473.3|21393.3|10
1731361630000|2024-11-11 21:47:10|21473.64|21393.64|21483.57|21403.57|21483.57|21403.57|21473.64|21393.64|10
1731361640000|2024-11-11 21:47:20|21483.83|21403.83|21495.52|21415.52|21495.52|21415.52|21483.83|21403.83|10
1731361650000|2024-11-11 21:47:30|21496.33|21416.33|21501.33|21421.33|21501.33|21421.33|21496.33|21416.33|10
1731361660000|2024-11-11 21:47:40|21503.95|21423.95|21502.96|21422.96|21505.93|21425.93|21502.96|21422.96|10
1731361670000|2024-11-11 21:47:50|21501.95|21421.95|21503.05|21423.05|21503.05|21423.05|21500.9|21420.9|10
1731361680000|2024-11-11 21:48:00|21502.85|21422.85|21504.26|21424.26|21504.59|21424.59|21502.85|21422.85|10
1731361690000|2024-11-11 21:48:10|21505.02|21425.02|21497.74|21417.74|21505.02|21425.02|21497.74|21417.74|10
1731361700000|2024-11-11 21:48:20|21497.42|21417.42|21494.08|21414.08|21498.11|21418.11|21493.05|21413.05|10
1731361710000|2024-11-11 21:48:30|21494.82|21414.82|21487.72|21407.72|21495.47|21415.47|21487.72|21407.72|10
1731361720000|2024-11-11 21:48:40|21486.47|21406.47|21482.05|21402.05|21486.47|21406.47|21482.05|21402.05|10
1731361730000|2024-11-11 21:48:50|21481.3|21401.3|21479.62|21399.62|21481.3|21401.3|21478.99|21398.99|10
1731361740000|2024-11-11 21:49:00|21480.09|21400.09|21481.03|21401.03|21482.83|21402.83|21480.09|21400.09|10
1731361750000|2024-11-11 21:49:10|21480.09|21400.09|21487.2|21407.2|21487.2|21407.2|21479.59|21399.59|10
1731361760000|2024-11-11 21:49:20|21486.93|21406.93|21488.93|21408.93|21490.38|21410.38|21485.12|21405.12|10
1731361770000|2024-11-11 21:49:30|21489.41|21409.41|21488.45|21408.45|21490.4|21410.4|21487.47|21407.47|10
1731361780000|2024-11-11 21:49:40|21489.72|21409.72|21493.76|21413.76|21493.92|21413.92|21487.89|21407.89|10
1731361790000|2024-11-11 21:49:50|21493.4|21413.4|21494.37|21414.37|21494.37|21414.37|21492.75|21412.75|10
1731361800000|2024-11-11 21:50:00|21496.32|21416.32|21498.81|21418.81|21500.08|21420.08|21495.99|21415.99|10
1731361810000|2024-11-11 21:50:10|21499.55|21419.55|21493.37|21413.37|21500.81|21420.81|21493.37|21413.37|10
1731361820000|2024-11-11 21:50:20|21493.42|21413.42|21502.83|21422.83|21503.1|21423.1|21493.42|21413.42|10
1731361830000|2024-11-11 21:50:30|21503|21423|21510.71|21430.71|21510.71|21430.71|21502.85|21422.85|10
1731361840000|2024-11-11 21:50:40|21510.66|21430.66|21507.62|21427.62|21510.66|21430.66|21506.9|21426.9|10
1731361850000|2024-11-11 21:50:50|21508.26|21428.26|21515.48|21435.48|21515.48|21435.48|21507.63|21427.63|10
1731361860000|2024-11-11 21:51:00|21515.53|21435.53|21522.76|21442.76|21522.76|21442.76|21515.53|21435.53|10
1731361870000|2024-11-11 21:51:10|21521.16|21441.16|21526.38|21446.38|21526.38|21446.38|21520.47|21440.47|10
1731361880000|2024-11-11 21:51:20|21529.56|21449.56|21536.45|21456.45|21536.45|21456.45|21529.56|21449.56|10
1731361890000|2024-11-11 21:51:30|21539.01|21459.01|21549.56|21469.56|21549.56|21469.56|21539.01|21459.01|10
1731361900000|2024-11-11 21:51:40|21550.46|21470.46|21551.48|21471.48|21551.9|21471.9|21549.37|21469.37|10
1731361910000|2024-11-11 21:51:50|21551.31|21471.31|21557.48|21477.48|21557.61|21477.61|21551.31|21471.31|10
1731361920000|2024-11-11 21:52:00|21554.99|21474.99|21553.95|21473.95|21555.64|21475.64|21552.34|21472.34|10
1731361930000|2024-11-11 21:52:10|21553.98|21473.98|21550.88|21470.88|21554.95|21474.95|21550.69|21470.69|10
1731361940000|2024-11-11 21:52:20|21550.78|21470.78|21556.73|21476.73|21557.13|21477.13|21549.83|21469.83|10
1731361950000|2024-11-11 21:52:30|21556.3|21476.3|21557.19|21477.19|21558.98|21478.98|21556.3|21476.3|10
1731361960000|2024-11-11 21:52:40|21557.38|21477.38|21551.71|21471.71|21557.38|21477.38|21551.71|21471.71|10
1731361970000|2024-11-11 21:52:50|21550.93|21470.93|21547.9|21467.9|21550.93|21470.93|21546.94|21466.94|10
1731361980000|2024-11-11 21:53:00|21546.56|21466.56|21547.32|21467.32|21548.81|21468.81|21543.34|21463.34|10
1731361990000|2024-11-11 21:53:10|21546.4|21466.4|21545.85|21465.85|21549.86|21469.86|21544.85|21464.85|10
1731362000000|2024-11-11 21:53:20|21548.72|21468.72|21541.06|21461.06|21548.72|21468.72|21539.84|21459.84|10
1731362010000|2024-11-11 21:53:30|21540.34|21460.34|21547|21467|21547|21467|21540.34|21460.34|10
1731362020000|2024-11-11 21:53:40|21546.81|21466.81|21554.45|21474.45|21554.87|21474.87|21546.81|21466.81|10
1731362030000|2024-11-11 21:53:50|21554.22|21474.22|21558.24|21478.24|21558.41|21478.41|21553.11|21473.11|10
1731362040000|2024-11-11 21:54:00|21556.35|21476.35|21556.27|21476.27|21556.35|21476.35|21552.14|21472.14|10
1731362050000|2024-11-11 21:54:10|21556.98|21476.98|21553.54|21473.54|21557.34|21477.34|21552.55|21472.55|10
1731362060000|2024-11-11 21:54:20|21552.07|21472.07|21547.44|21467.44|21552.07|21472.07|21546.74|21466.74|10
1731362070000|2024-11-11 21:54:30|21546.5|21466.5|21540.35|21460.35|21546.81|21466.81|21540.35|21460.35|10
1731362080000|2024-11-11 21:54:40|21540.25|21460.25|21538.35|21458.35|21540.82|21460.82|21537.31|21457.31|10
1731362090000|2024-11-11 21:54:50|21539.42|21459.42|21542.13|21462.13|21542.13|21462.13|21534.44|21454.44|10
1731362100000|2024-11-11 21:55:00|21541.31|21461.31|21536.34|21456.34|21541.31|21461.31|21536.34|21456.34|10
1731362110000|2024-11-11 21:55:10|21536.91|21456.91|21536.47|21456.47|21538.97|21458.97|21533.68|21453.68|10
1731362120000|2024-11-11 21:55:20|21536.94|21456.94|21538.6|21458.6|21539.57|21459.57|21536.94|21456.94|10
1731362130000|2024-11-11 21:55:30|21538.85|21458.85|21540.83|21460.83|21542.53|21462.53|21538.39|21458.39|10
1731362140000|2024-11-11 21:55:40|21539.95|21459.95|21539.63|21459.63|21541.59|21461.59|21539.63|21459.63|10
1731362150000|2024-11-11 21:55:50|21539.73|21459.73|21536.53|21456.53|21540.06|21460.06|21536.53|21456.53|9
1731362160000|2024-11-11 21:56:00|21535.9|21455.9|21535.72|21455.72|21538.71|21458.71|21535.72|21455.72|10
1731362170000|2024-11-11 21:56:10|21535.67|21455.67|21531.32|21451.32|21535.67|21455.67|21531.22|21451.22|10
1731362180000|2024-11-11 21:56:20|21532.33|21452.33|21530.9|21450.9|21532.33|21452.33|21530.49|21450.49|10
1731362190000|2024-11-11 21:56:30|21530.45|21450.45|21529.43|21449.43|21531.71|21451.71|21529.07|21449.07|10
1731362200000|2024-11-11 21:56:40|21529.96|21449.96|21530.32|21450.32|21530.91|21450.91|21528.3|21448.3|10
1731362210000|2024-11-11 21:56:50|21529.12|21449.12|21527.01|21447.01|21530.66|21450.66|21526.87|21446.87|10
1731362220000|2024-11-11 21:57:00|21527.18|21447.18|21531.76|21451.76|21531.76|21451.76|21527.18|21447.18|10
1731362230000|2024-11-11 21:57:10|21531.13|21451.13|21534.48|21454.48|21534.48|21454.48|21530.93|21450.93|10
1731362240000|2024-11-11 21:57:20|21534.79|21454.79|21521.86|21441.86|21534.79|21454.79|21521.76|21441.76|10
1731362250000|2024-11-11 21:57:30|21522.2|21442.2|21517.52|21437.52|21522.2|21442.2|21517.52|21437.52|10
1731362260000|2024-11-11 21:57:40|21517.25|21437.25|21512.81|21432.81|21517.25|21437.25|21512.81|21432.81|10
1731362270000|2024-11-11 21:57:50|21512.57|21432.57|21513.93|21433.93|21514.69|21434.69|21512.34|21432.34|10
1731362280000|2024-11-11 21:58:00|21514.13|21434.13|21514.78|21434.78|21517.15|21437.15|21512.73|21432.73|10
1731362290000|2024-11-11 21:58:10|21514.32|21434.32|21509.59|21429.59|21514.32|21434.32|21509.59|21429.59|10
1731362300000|2024-11-11 21:58:20|21511.02|21431.02|21510.18|21430.18|21512.07|21432.07|21510.18|21430.18|10
1731362310000|2024-11-11 21:58:30|21510.78|21430.78|21507.02|21427.02|21511.62|21431.62|21506.49|21426.49|10
1731362320000|2024-11-11 21:58:40|21507.05|21427.05|21512.18|21432.18|21512.18|21432.18|21506.79|21426.79|10
1731362330000|2024-11-11 21:58:50|21511.6|21431.6|21509.53|21429.53|21512.04|21432.04|21509.42|21429.42|10
1731362340000|2024-11-11 21:59:00|21510.44|21430.44|21514.21|21434.21|21514.67|21434.67|21510.44|21430.44|10
1731362350000|2024-11-11 21:59:10|21513.99|21433.99|21524.16|21444.16|21524.16|21444.16|21513.99|21433.99|10
1731362360000|2024-11-11 21:59:20|21526.58|21446.58|21528.78|21448.78|21528.78|21448.78|21524.71|21444.71|10
1731362370000|2024-11-11 21:59:30|21529.03|21449.03|21528.88|21448.88|21529.52|21449.52|21525.5|21445.5|10
1731362380000|2024-11-11 21:59:40|21528.38|21448.38|21526.41|21446.41|21529.03|21449.03|21526.22|21446.22|10
1731362390000|2024-11-11 21:59:50|21526.28|21446.28|21525.47|21445.47|21527.68|21447.68|21525.39|21445.39|10
1731362400000|2024-11-11 22:00:00|21525.85|21445.85|21532.05|21452.05|21534.72|21454.72|21525.85|21445.85|10
1731362410000|2024-11-11 22:00:10|21531.02|21451.02|21531.59|21451.59|21536.77|21456.77|21531.02|21451.02|10
1731362420000|2024-11-11 22:00:20|21528.1|21448.1|21529.93|21449.93|21529.93|21449.93|21525.67|21445.67|10
1731362430000|2024-11-11 22:00:30|21531.18|21451.18|21537.91|21457.91|21537.91|21457.91|21531.18|21451.18|10
1731362440000|2024-11-11 22:00:40|21538.22|21458.22|21546.75|21466.75|21546.75|21466.75|21538.22|21458.22|10
1731362450000|2024-11-11 22:00:50|21547.68|21467.68|21547.99|21467.99|21550.07|21470.07|21547.68|21467.68|10
1731362460000|2024-11-11 22:01:00|21547.94|21467.94|21546.23|21466.23|21548.58|21468.58|21545.33|21465.33|10
1731362470000|2024-11-11 22:01:10|21546.4|21466.4|21553.54|21473.54|21553.54|21473.54|21546.4|21466.4|10
1731362480000|2024-11-11 22:01:20|21553.79|21473.79|21554.69|21474.69|21554.69|21474.69|21551.57|21471.57|10
1731362490000|2024-11-11 22:01:30|21552.77|21472.77|21554.89|21474.89|21555.44|21475.44|21552.77|21472.77|10
1731362500000|2024-11-11 22:01:40|21555.28|21475.28|21561.11|21481.11|21561.11|21481.11|21555.28|21475.28|10
1731362510000|2024-11-11 22:01:50|21562.47|21482.47|21560.84|21480.84|21562.73|21482.73|21560.84|21480.84|10
1731362520000|2024-11-11 22:02:00|21561.14|21481.14|21546.85|21466.85|21561.14|21481.14|21546.85|21466.85|10
1731362530000|2024-11-11 22:02:10|21545.74|21465.74|21550.2|21470.2|21550.2|21470.2|21545.62|21465.62|10
1731362540000|2024-11-11 22:02:20|21552.45|21472.45|21559.99|21479.99|21559.99|21479.99|21551.31|21471.31|10
1731362550000|2024-11-11 22:02:30|21561.23|21481.23|21557.97|21477.97|21564.14|21484.14|21557.97|21477.97|10
1731362560000|2024-11-11 22:02:40|21555.8|21475.8|21550.47|21470.47|21555.8|21475.8|21549.53|21469.53|10
1731362570000|2024-11-11 22:02:50|21550.97|21470.97|21550.75|21470.75|21551.41|21471.41|21550.12|21470.12|10
1731362580000|2024-11-11 22:03:00|21551.36|21471.36|21548.36|21468.36|21551.36|21471.36|21548.12|21468.12|10
1731362590000|2024-11-11 22:03:10|21548.27|21468.27|21553.53|21473.53|21553.61|21473.61|21548.27|21468.27|10
1731362600000|2024-11-11 22:03:20|21550.04|21470.04|21545.5|21465.5|21550.04|21470.04|21545.5|21465.5|10
1731362610000|2024-11-11 22:03:30|21544.27|21464.27|21536.78|21456.78|21544.27|21464.27|21535.9|21455.9|10
1731362620000|2024-11-11 22:03:40|21534.32|21454.32|21533.43|21453.43|21534.43|21454.43|21532.11|21452.11|10
1731362630000|2024-11-11 22:03:50|21533.03|21453.03|21532.56|21452.56|21533.51|21453.51|21531.04|21451.04|10
1731362640000|2024-11-11 22:04:00|21533.26|21453.26|21535.58|21455.58|21537.22|21457.22|21533.26|21453.26|10
1731362650000|2024-11-11 22:04:10|21535.39|21455.39|21528.91|21448.91|21535.39|21455.39|21528.41|21448.41|10
1731362660000|2024-11-11 22:04:20|21528.62|21448.62|21525.73|21445.73|21528.62|21448.62|21525.73|21445.73|10
1731362670000|2024-11-11 22:04:30|21524.36|21444.36|21534.18|21454.18|21534.18|21454.18|21523.36|21443.36|10
1731362680000|2024-11-11 22:04:40|21532.19|21452.19|21535.46|21455.46|21535.46|21455.46|21531.08|21451.08|10
1731362690000|2024-11-11 22:04:50|21535.47|21455.47|21531.19|21451.19|21535.79|21455.79|21531.19|21451.19|10
1731362700000|2024-11-11 22:05:00|21531.37|21451.37|21533.93|21453.93|21533.93|21453.93|21530.58|21450.58|10
1731362710000|2024-11-11 22:05:10|21534.06|21454.06|21527.95|21447.95|21534.72|21454.72|21527.95|21447.95|10
1731362720000|2024-11-11 22:05:20|21527.96|21447.96|21522.94|21442.94|21528.44|21448.44|21522.77|21442.77|10
1731362730000|2024-11-11 22:05:30|21519.52|21439.52|21512.37|21432.37|21520.47|21440.47|21512.37|21432.37|10
1731362740000|2024-11-11 22:05:40|21509.1|21429.1|21511.44|21431.44|21511.44|21431.44|21508.23|21428.23|10
1731362750000|2024-11-11 22:05:50|21514.52|21434.52|21518.03|21438.03|21520.1|21440.1|21514.52|21434.52|10
1731362760000|2024-11-11 22:06:00|21516.08|21436.08|21510.05|21430.05|21516.08|21436.08|21510.05|21430.05|10
1731362770000|2024-11-11 22:06:10|21508.22|21428.22|21492.9|21412.9|21508.25|21428.25|21492.9|21412.9|10
1731362780000|2024-11-11 22:06:20|21492.42|21412.42|21486.19|21406.19|21492.44|21412.44|21486.11|21406.11|10
1731362790000|2024-11-11 22:06:30|21486.74|21406.74|21485.22|21405.22|21487.08|21407.08|21485.02|21405.02|10
1731362800000|2024-11-11 22:06:40|21483.9|21403.9|21485.67|21405.67|21485.67|21405.67|21483.48|21403.48|10
1731362810000|2024-11-11 22:06:50|21484.52|21404.52|21485.92|21405.92|21486.85|21406.85|21484.52|21404.52|10
1731362820000|2024-11-11 22:07:00|21485.78|21405.78|21482.16|21402.16|21486.85|21406.85|21482.16|21402.16|10
1731362830000|2024-11-11 22:07:10|21477.36|21397.36|21469.52|21389.52|21477.36|21397.36|21468.01|21388.01|10
1731362840000|2024-11-11 22:07:20|21470.62|21390.62|21469.95|21389.95|21472.06|21392.06|21468.65|21388.65|10
1731362850000|2024-11-11 22:07:30|21470.38|21390.38|21467.97|21387.97|21472.11|21392.11|21467.97|21387.97|10
1731362860000|2024-11-11 22:07:40|21469.24|21389.24|21470.02|21390.02|21470.82|21390.82|21469.24|21389.24|10
1731362870000|2024-11-11 22:07:50|21468.24|21388.24|21458.95|21378.95|21468.48|21388.48|21458.95|21378.95|10
1731362880000|2024-11-11 22:08:00|21459.21|21379.21|21454.36|21374.36|21459.21|21379.21|21454.29|21374.29|10
1731362890000|2024-11-11 22:08:10|21454.15|21374.15|21452.86|21372.86|21455.27|21375.27|21452.41|21372.41|10
1731362900000|2024-11-11 22:08:20|21453.21|21373.21|21458.75|21378.75|21458.75|21378.75|21453.21|21373.21|10
1731362910000|2024-11-11 22:08:30|21456.24|21376.24|21461.15|21381.15|21461.28|21381.28|21456.24|21376.24|10
1731362920000|2024-11-11 22:08:40|21460.12|21380.12|21462.82|21382.82|21464.92|21384.92|21460.12|21380.12|10
1731362930000|2024-11-11 22:08:50|21461.65|21381.65|21458.42|21378.42|21461.65|21381.65|21458.42|21378.42|9
1731362940000|2024-11-11 22:09:00|21456.32|21376.32|21459.93|21379.93|21459.93|21379.93|21454.2|21374.2|10
1731362950000|2024-11-11 22:09:10|21459.83|21379.83|21460.53|21380.53|21462.15|21382.15|21459.83|21379.83|10
1731362960000|2024-11-11 22:09:20|21460.79|21380.79|21460.39|21380.39|21461.87|21381.87|21460.23|21380.23|10
1731362970000|2024-11-11 22:09:30|21461.17|21381.17|21463.52|21383.52|21465.22|21385.22|21461.11|21381.11|10
1731362980000|2024-11-11 22:09:40|21463.13|21383.13|21459.37|21379.37|21463.13|21383.13|21456.73|21376.73|10
1731362990000|2024-11-11 22:09:50|21459.86|21379.86|21467.1|21387.1|21467.29|21387.29|21459.37|21379.37|9
1731363000000|2024-11-11 22:10:00|21467.97|21387.97|21472.35|21392.35|21472.35|21392.35|21467.97|21387.97|4
1731369600000|2024-11-12 00:00:00|21970.21|21890.21|21972.53|21892.53|21973.11|21893.11|21970.21|21890.21|10
1731369610000|2024-11-12 00:00:10|21972.84|21892.84|21978.44|21898.44|21978.44|21898.44|21970.96|21890.96|10
1731369620000|2024-11-12 00:00:20|21979.13|21899.13|21987.72|21907.72|21987.72|21907.72|21979.13|21899.13|10
1731369630000|2024-11-12 00:00:30|21988.37|21908.37|21987.62|21907.62|21989.57|21909.57|21987.03|21907.03|10
1731369640000|2024-11-12 00:00:40|21985.49|21905.49|21986.32|21906.32|21986.37|21906.37|21984.18|21904.18|10
1731369650000|2024-11-12 00:00:50|21984.47|21904.47|21982.9|21902.9|21986.24|21906.24|21982.9|21902.9|10
1731369660000|2024-11-12 00:01:00|21983.14|21903.14|21971|21891|21983.14|21903.14|21971|21891|10
1731369670000|2024-11-12 00:01:10|21970.08|21890.08|21962.74|21882.74|21970.08|21890.08|21962.59|21882.59|10
1731369680000|2024-11-12 00:01:20|21962.37|21882.37|21964.94|21884.94|21965.91|21885.91|21962.03|21882.03|10
1731369690000|2024-11-12 00:01:30|21964.21|21884.21|21957.28|21877.28|21964.24|21884.24|21957.28|21877.28|10
1731369700000|2024-11-12 00:01:40|21958.9|21878.9|21968.88|21888.88|21968.88|21888.88|21958.9|21878.9|10
1731369710000|2024-11-12 00:01:50|21967.81|21887.81|21961.01|21881.01|21967.97|21887.97|21961.01|21881.01|10
1731369720000|2024-11-12 00:02:00|21961.03|21881.03|21952.6|21872.6|21961.03|21881.03|21952.6|21872.6|10
1731369730000|2024-11-12 00:02:10|21952.46|21872.46|21954.15|21874.15|21955.76|21875.76|21952.34|21872.34|10
1731369740000|2024-11-12 00:02:20|21953.43|21873.43|21939.57|21859.57|21953.43|21873.43|21939.57|21859.57|10
1731369750000|2024-11-12 00:02:30|21939.18|21859.18|21921.46|21841.46|21939.18|21859.18|21921.46|21841.46|10
1731369760000|2024-11-12 00:02:40|21919.76|21839.76|21902.39|21822.39|21919.76|21839.76|21902.18|21822.18|10
1731369770000|2024-11-12 00:02:50|21899.05|21819.05|21891.67|21811.67|21899.05|21819.05|21891.67|21811.67|10
1731369780000|2024-11-12 00:03:00|21890.8|21810.8|21887.44|21807.44|21890.8|21810.8|21887.44|21807.44|10
1731369790000|2024-11-12 00:03:10|21887.4|21807.4|21865.65|21785.65|21887.4|21807.4|21865.65|21785.65|10
1731369800000|2024-11-12 00:03:20|21862.65|21782.65|21850.53|21770.53|21862.65|21782.65|21850.53|21770.53|10
1731369810000|2024-11-12 00:03:30|21849.79|21769.79|21841.25|21761.25|21849.79|21769.79|21841.15|21761.15|10
1731369820000|2024-11-12 00:03:40|21843.48|21763.48|21845.28|21765.28|21845.91|21765.91|21843.48|21763.48|10
1731369830000|2024-11-12 00:03:50|21846.33|21766.33|21845.76|21765.76|21846.63|21766.63|21845.06|21765.06|10
1731369840000|2024-11-12 00:04:00|21846.53|21766.53|21840.9|21760.9|21846.53|21766.53|21840.9|21760.9|10
1731369850000|2024-11-12 00:04:10|21840.05|21760.05|21821.71|21741.71|21840.05|21760.05|21821.71|21741.71|10
1731369860000|2024-11-12 00:04:20|21819.27|21739.27|21814.18|21734.18|21819.27|21739.27|21812.88|21732.88|10
1731369870000|2024-11-12 00:04:30|21812.1|21732.1|21806.99|21726.99|21812.1|21732.1|21806.99|21726.99|10
1731369880000|2024-11-12 00:04:40|21804.39|21724.39|21801.7|21721.7|21804.39|21724.39|21798.21|21718.21|10
1731369890000|2024-11-12 00:04:50|21800.86|21720.86|21797.1|21717.1|21800.86|21720.86|21794.1|21714.1|10
1731369900000|2024-11-12 00:05:00|21797.76|21717.76|21807.14|21727.14|21807.14|21727.14|21797.76|21717.76|10
1731369910000|2024-11-12 00:05:10|21809.92|21729.92|21813.19|21733.19|21813.19|21733.19|21809.04|21729.04|10
1731369920000|2024-11-12 00:05:20|21814.37|21734.37|21806.54|21726.54|21817.02|21737.02|21806.54|21726.54|10
1731369930000|2024-11-12 00:05:30|21808.1|21728.1|21813.11|21733.11|21813.11|21733.11|21806.8|21726.8|10
1731369940000|2024-11-12 00:05:40|21813.67|21733.67|21807.75|21727.75|21813.67|21733.67|21807.75|21727.75|10
1731369950000|2024-11-12 00:05:50|21808.03|21728.03|21805.36|21725.36|21810.63|21730.63|21804.91|21724.91|10
1731369960000|2024-11-12 00:06:00|21805.85|21725.85|21796.57|21716.57|21806.99|21726.99|21796.57|21716.57|10
1731369970000|2024-11-12 00:06:10|21796.16|21716.16|21796.75|21716.75|21796.75|21716.75|21792.17|21712.17|10
1731369980000|2024-11-12 00:06:20|21797.45|21717.45|21805.93|21725.93|21805.93|21725.93|21797.45|21717.45|10
1731369990000|2024-11-12 00:06:30|21807.66|21727.66|21814.85|21734.85|21814.85|21734.85|21807.66|21727.66|9
1731370000000|2024-11-12 00:06:40|21813.26|21733.26|21810.16|21730.16|21816.16|21736.16|21810.16|21730.16|10
1731370010000|2024-11-12 00:06:50|21808.49|21728.49|21798.9|21718.9|21808.49|21728.49|21797.52|21717.52|10
1731370020000|2024-11-12 00:07:00|21799.99|21719.99|21808.99|21728.99|21808.99|21728.99|21799.99|21719.99|10
1731370030000|2024-11-12 00:07:10|21806.87|21726.87|21801.19|21721.19|21806.87|21726.87|21801.19|21721.19|10
1731370040000|2024-11-12 00:07:20|21800.41|21720.41|21793.2|21713.2|21800.62|21720.62|21793.2|21713.2|10
1731370050000|2024-11-12 00:07:30|21792.23|21712.23|21789.07|21709.07|21793.91|21713.91|21788.83|21708.83|10
1731370060000|2024-11-12 00:07:40|21788.52|21708.52|21774.81|21694.81|21788.52|21708.52|21774.62|21694.62|10
1731370070000|2024-11-12 00:07:50|21774.78|21694.78|21772.22|21692.22|21775.43|21695.43|21771.97|21691.97|10
1731370080000|2024-11-12 00:08:00|21771.21|21691.21|21766.71|21686.71|21771.21|21691.21|21766.09|21686.09|10
1731370090000|2024-11-12 00:08:10|21766.65|21686.65|21759.43|21679.43|21766.65|21686.65|21759.43|21679.43|10
1731370100000|2024-11-12 00:08:20|21757.91|21677.91|21757.94|21677.94|21758.12|21678.12|21754.9|21674.9|10
1731370110000|2024-11-12 00:08:30|21757.42|21677.42|21755.73|21675.73|21757.42|21677.42|21754.8|21674.8|10
1731370120000|2024-11-12 00:08:40|21754.9|21674.9|21748.38|21668.38|21754.9|21674.9|21748.11|21668.11|10
1731370130000|2024-11-12 00:08:50|21748.22|21668.22|21748.58|21668.58|21749.82|21669.82|21747.51|21667.51|10
1731370140000|2024-11-12 00:09:00|21745.48|21665.48|21754.11|21674.11|21754.11|21674.11|21745.48|21665.48|10
1731370150000|2024-11-12 00:09:10|21754.27|21674.27|21761.45|21681.45|21761.45|21681.45|21754.1|21674.1|10
1731370160000|2024-11-12 00:09:20|21763.64|21683.64|21768.62|21688.62|21768.62|21688.62|21763.64|21683.64|10
1731370170000|2024-11-12 00:09:30|21769.13|21689.13|21772.64|21692.64|21773.59|21693.59|21769.13|21689.13|10
1731370180000|2024-11-12 00:09:40|21772.49|21692.49|21764.24|21684.24|21774.31|21694.31|21764.24|21684.24|10
1731370190000|2024-11-12 00:09:50|21763.04|21683.04|21759.72|21679.72|21764.22|21684.22|21758.02|21678.02|10
1731370200000|2024-11-12 00:10:00|21759.66|21679.66|21756.57|21676.57|21761.93|21681.93|21756.57|21676.57|10
1731370210000|2024-11-12 00:10:10|21755.83|21675.83|21755.68|21675.68|21756.64|21676.64|21754.82|21674.82|10
1731370220000|2024-11-12 00:10:20|21755.71|21675.71|21757.1|21677.1|21757.88|21677.88|21753.95|21673.95|10
1731370230000|2024-11-12 00:10:30|21756.32|21676.32|21752.23|21672.23|21756.32|21676.32|21751.96|21671.96|10
1731370240000|2024-11-12 00:10:40|21752.58|21672.58|21754.71|21674.71|21754.71|21674.71|21752.58|21672.58|10
1731370250000|2024-11-12 00:10:50|21755.01|21675.01|21751.48|21671.48|21755.01|21675.01|21750.76|21670.76|10
1731370260000|2024-11-12 00:11:00|21752.23|21672.23|21754.65|21674.65|21754.67|21674.67|21750.88|21670.88|10
1731370270000|2024-11-12 00:11:10|21754.62|21674.62|21747.65|21667.65|21754.62|21674.62|21747.65|21667.65|10
1731370280000|2024-11-12 00:11:20|21747.16|21667.16|21717|21637|21747.16|21667.16|21717|21637|9
1731370290000|2024-11-12 00:11:30|21716.12|21636.12|21718.74|21638.74|21718.78|21638.78|21716.12|21636.12|10
1731370300000|2024-11-12 00:11:40|21719.15|21639.15|21720.23|21640.23|21720.23|21640.23|21718.84|21638.84|10
1731370310000|2024-11-12 00:11:50|21721.36|21641.36|21727.2|21647.2|21727.2|21647.2|21721.24|21641.24|10
1731370320000|2024-11-12 00:12:00|21727.85|21647.85|21725.15|21645.15|21730.92|21650.92|21725.15|21645.15|10
1731370330000|2024-11-12 00:12:10|21724.13|21644.13|21708.66|21628.66|21724.13|21644.13|21708.66|21628.66|10
1731370340000|2024-11-12 00:12:20|21708.06|21628.06|21684.61|21604.61|21708.06|21628.06|21684.61|21604.61|10
1731370350000|2024-11-12 00:12:30|21683.82|21603.82|21674.56|21594.56|21683.82|21603.82|21674.19|21594.19|10
1731370360000|2024-11-12 00:12:40|21675.56|21595.56|21672.86|21592.86|21679.03|21599.03|21672.86|21592.86|10
1731370370000|2024-11-12 00:12:50|21671.69|21591.69|21662.71|21582.71|21671.69|21591.69|21662.71|21582.71|10
1731370380000|2024-11-12 00:13:00|21661.3|21581.3|21661.67|21581.67|21661.85|21581.85|21657.92|21577.92|10
1731370390000|2024-11-12 00:13:10|21660.53|21580.53|21671.25|21591.25|21671.25|21591.25|21660.49|21580.49|10
1731370400000|2024-11-12 00:13:20|21671.64|21591.64|21663.44|21583.44|21674.35|21594.35|21663.3|21583.3|10
1731370410000|2024-11-12 00:13:30|21661.6|21581.6|21667.24|21587.24|21667.24|21587.24|21661.36|21581.36|10
1731370420000|2024-11-12 00:13:40|21667.55|21587.55|21667.12|21587.12|21671.41|21591.41|21667.12|21587.12|10
1731370430000|2024-11-12 00:13:50|21663.98|21583.98|21654.65|21574.65|21663.98|21583.98|21654.65|21574.65|10
1731370440000|2024-11-12 00:14:00|21653.77|21573.77|21652.22|21572.22|21657.48|21577.48|21651.96|21571.96|10
1731370450000|2024-11-12 00:14:10|21650.2|21570.2|21650.41|21570.41|21654.51|21574.51|21650.2|21570.2|10
1731370460000|2024-11-12 00:14:20|21650.33|21570.33|21648.93|21568.93|21653.13|21573.13|21648.67|21568.67|10
1731370470000|2024-11-12 00:14:30|21647.26|21567.26|21644.74|21564.74|21647.26|21567.26|21643.94|21563.94|10
1731370480000|2024-11-12 00:14:40|21645.79|21565.79|21644.24|21564.24|21649.73|21569.73|21644.24|21564.24|10
1731370490000|2024-11-12 00:14:50|21643.44|21563.44|21634.25|21554.25|21643.58|21563.58|21633.33|21553.33|10
1731370500000|2024-11-12 00:15:00|21633.6|21553.6|21631.72|21551.72|21635.85|21555.85|21628.42|21548.42|10
1731370510000|2024-11-12 00:15:10|21631.09|21551.09|21638.1|21558.1|21638.1|21558.1|21628.18|21548.18|10
1731370520000|2024-11-12 00:15:20|21641.96|21561.96|21652.59|21572.59|21652.59|21572.59|21641.96|21561.96|10
1731370530000|2024-11-12 00:15:30|21654.25|21574.25|21659.55|21579.55|21659.55|21579.55|21654.25|21574.25|10
1731370540000|2024-11-12 00:15:40|21659.78|21579.78|21656.21|21576.21|21662.39|21582.39|21655.53|21575.53|9
1731370550000|2024-11-12 00:15:50|21656.41|21576.41|21639.5|21559.5|21656.41|21576.41|21639.5|21559.5|10
1731370560000|2024-11-12 00:16:00|21640.72|21560.72|21628.82|21548.82|21642.71|21562.71|21627.6|21547.6|10
1731370570000|2024-11-12 00:16:10|21629.38|21549.38|21629.21|21549.21|21629.38|21549.38|21625.58|21545.58|10
1731370580000|2024-11-12 00:16:20|21630.27|21550.27|21629.84|21549.84|21633.73|21553.73|21629.84|21549.84|10
1731370590000|2024-11-12 00:16:30|21631.08|21551.08|21617.64|21537.64|21632.95|21552.95|21617.28|21537.28|10
1731370600000|2024-11-12 00:16:40|21620.1|21540.1|21621.38|21541.38|21621.48|21541.48|21619.95|21539.95|10
1731370610000|2024-11-12 00:16:50|21622.59|21542.59|21622.57|21542.57|21626.18|21546.18|21622.57|21542.57|10
1731370620000|2024-11-12 00:17:00|21622.28|21542.28|21607.1|21527.1|21622.28|21542.28|21607.1|21527.1|10
1731370630000|2024-11-12 00:17:10|21606.88|21526.88|21603.26|21523.26|21606.88|21526.88|21603.26|21523.26|10
1731370640000|2024-11-12 00:17:20|21599.55|21519.55|21596.62|21516.62|21599.55|21519.55|21596.25|21516.25|10
1731370650000|2024-11-12 00:17:30|21598.46|21518.46|21595.61|21515.61|21599.55|21519.55|21595.3|21515.3|10
1731370660000|2024-11-12 00:17:40|21587.52|21507.52|21578.24|21498.24|21588.52|21508.52|21578.24|21498.24|10
1731370670000|2024-11-12 00:17:50|21572.42|21492.42|21552.52|21472.52|21572.42|21492.42|21552.52|21472.52|10
1731370680000|2024-11-12 00:18:00|21552.53|21472.53|21548.74|21468.74|21552.53|21472.53|21548.74|21468.74|10
1731370690000|2024-11-12 00:18:10|21547.72|21467.72|21515.13|21435.13|21547.72|21467.72|21515.13|21435.13|10
1731370700000|2024-11-12 00:18:20|21514.09|21434.09|21476.78|21396.78|21514.09|21434.09|21476.78|21396.78|10
1731370710000|2024-11-12 00:18:30|21474.3|21394.3|21463.44|21383.44|21474.3|21394.3|21463.44|21383.44|10
1731370720000|2024-11-12 00:18:40|21460.33|21380.33|21449.96|21369.96|21460.33|21380.33|21449.8|21369.8|10
1731370730000|2024-11-12 00:18:50|21449.99|21369.99|21442.8|21362.8|21449.99|21369.99|21441.82|21361.82|10
1731370740000|2024-11-12 00:19:00|21442.04|21362.04|21421|21341|21442.38|21362.38|21421|21341|10
1731370750000|2024-11-12 00:19:10|21422.54|21342.54|21406.1|21326.1|21423.93|21343.93|21406.1|21326.1|10
1731370760000|2024-11-12 00:19:20|21404.35|21324.35|21378.51|21298.51|21404.35|21324.35|21378.51|21298.51|10
1731370770000|2024-11-12 00:19:30|21376.71|21296.71|21350.29|21270.29|21376.71|21296.71|21350.29|21270.29|10
1731370780000|2024-11-12 00:19:40|21340.22|21260.22|21339.73|21259.73|21340.22|21260.22|21332.89|21252.89|10
1731370790000|2024-11-12 00:19:50|21331.17|21251.17|21293.57|21213.57|21331.17|21251.17|21293.57|21213.57|10
1731370800000|2024-11-12 00:20:00|21291.51|21211.51|21286.47|21206.47|21291.51|21211.51|21271.72|21191.72|10
1731370810000|2024-11-12 00:20:10|21288.79|21208.79|21329.24|21249.24|21329.24|21249.24|21288.79|21208.79|10
1731370820000|2024-11-12 00:20:20|21329.25|21249.25|21310.35|21230.35|21332.37|21252.37|21310.35|21230.35|10
1731370830000|2024-11-12 00:20:30|21306.63|21226.63|21277.76|21197.76|21306.63|21226.63|21275.44|21195.44|10
1731370840000|2024-11-12 00:20:40|21276.59|21196.59|21287.14|21207.14|21287.14|21207.14|21275.5|21195.5|10
1731370850000|2024-11-12 00:20:50|21288.08|21208.08|21305.82|21225.82|21305.82|21225.82|21288.08|21208.08|10
1731370860000|2024-11-12 00:21:00|21303.92|21223.92|21316.8|21236.8|21316.8|21236.8|21303.57|21223.57|10
1731370870000|2024-11-12 00:21:10|21320.4|21240.4|21345.74|21265.74|21345.74|21265.74|21320.4|21240.4|10
1731370880000|2024-11-12 00:21:20|21347.49|21267.49|21409.55|21329.55|21409.55|21329.55|21347.49|21267.49|10
1731370890000|2024-11-12 00:21:30|21411.86|21331.86|21418.95|21338.95|21418.95|21338.95|21411.04|21331.04|10
1731370900000|2024-11-12 00:21:40|21417.83|21337.83|21419.21|21339.21|21419.21|21339.21|21413.95|21333.95|10
1731370910000|2024-11-12 00:21:50|21426.42|21346.42|21440.87|21360.87|21440.87|21360.87|21426.42|21346.42|10
1731370920000|2024-11-12 00:22:00|21441.46|21361.46|21434.18|21354.18|21444.19|21364.19|21434.18|21354.18|10
1731370930000|2024-11-12 00:22:10|21433.3|21353.3|21427.03|21347.03|21435.74|21355.74|21427.03|21347.03|10
1731370940000|2024-11-12 00:22:20|21421.97|21341.97|21413.39|21333.39|21421.97|21341.97|21413.39|21333.39|10
1731370950000|2024-11-12 00:22:30|21414.38|21334.38|21439.49|21359.49|21439.49|21359.49|21414.38|21334.38|10
1731370960000|2024-11-12 00:22:40|21441.39|21361.39|21444.45|21364.45|21444.45|21364.45|21441.39|21361.39|10
1731370970000|2024-11-12 00:22:50|21444.21|21364.21|21458.06|21378.06|21458.06|21378.06|21444.21|21364.21|10
1731370980000|2024-11-12 00:23:00|21458.33|21378.33|21465.95|21385.95|21465.95|21385.95|21458.33|21378.33|10
1731370990000|2024-11-12 00:23:10|21465.74|21385.74|21464.16|21384.16|21465.74|21385.74|21462.34|21382.34|10
1731371000000|2024-11-12 00:23:20|21463.21|21383.21|21459.12|21379.12|21463.21|21383.21|21458.05|21378.05|10
1731371010000|2024-11-12 00:23:30|21458.25|21378.25|21463.06|21383.06|21463.06|21383.06|21457.73|21377.73|10
1731371020000|2024-11-12 00:23:40|21463.79|21383.79|21472.57|21392.57|21472.57|21392.57|21461.1|21381.1|10
1731371030000|2024-11-12 00:23:50|21473.81|21393.81|21483.77|21403.77|21483.77|21403.77|21473.81|21393.81|10
1731371040000|2024-11-12 00:24:00|21488.49|21408.49|21501.23|21421.23|21501.23|21421.23|21488.49|21408.49|10
1731371050000|2024-11-12 00:24:10|21499.93|21419.93|21502.46|21422.46|21502.46|21422.46|21497.62|21417.62|10
1731371060000|2024-11-12 00:24:20|21502.19|21422.19|21492.19|21412.19|21502.19|21422.19|21492.19|21412.19|10
1731371070000|2024-11-12 00:24:30|21491.43|21411.43|21483.2|21403.2|21491.43|21411.43|21483.2|21403.2|10
1731371080000|2024-11-12 00:24:40|21485.1|21405.1|21488.77|21408.77|21489.73|21409.73|21485.1|21405.1|10
1731371090000|2024-11-12 00:24:50|21489.23|21409.23|21499.34|21419.34|21499.34|21419.34|21489.23|21409.23|10
1731371100000|2024-11-12 00:25:00|21500.47|21420.47|21499|21419|21505.41|21425.41|21499|21419|10
1731371110000|2024-11-12 00:25:10|21497.89|21417.89|21510.9|21430.9|21512.02|21432.02|21497.89|21417.89|10
1731371120000|2024-11-12 00:25:20|21510.43|21430.43|21514.67|21434.67|21515.02|21435.02|21510.43|21430.43|10
1731371130000|2024-11-12 00:25:30|21514.35|21434.35|21504.43|21424.43|21514.35|21434.35|21504.43|21424.43|10
1731371140000|2024-11-12 00:25:40|21504.35|21424.35|21503.01|21423.01|21504.8|21424.8|21503.01|21423.01|10
1731371150000|2024-11-12 00:25:50|21503.28|21423.28|21508.41|21428.41|21508.41|21428.41|21499.03|21419.03|10
1731371160000|2024-11-12 00:26:00|21510.36|21430.36|21514.21|21434.21|21514.65|21434.65|21510.36|21430.36|10
1731371170000|2024-11-12 00:26:10|21516.3|21436.3|21524.11|21444.11|21524.11|21444.11|21514.14|21434.14|10
1731371180000|2024-11-12 00:26:20|21524.21|21444.21|21541.52|21461.52|21541.52|21461.52|21524.21|21444.21|10
1731371190000|2024-11-12 00:26:30|21545.76|21465.76|21559.67|21479.67|21559.67|21479.67|21545.76|21465.76|10
1731371200000|2024-11-12 00:26:40|21561.52|21481.52|21564.87|21484.87|21564.87|21484.87|21559.76|21479.76|10
1731371210000|2024-11-12 00:26:50|21566.87|21486.87|21576.47|21496.47|21576.47|21496.47|21566.87|21486.87|10
1731371220000|2024-11-12 00:27:00|21579.02|21499.02|21581.15|21501.15|21581.15|21501.15|21576.68|21496.68|10
1731371230000|2024-11-12 00:27:10|21585.5|21505.5|21599.35|21519.35|21599.35|21519.35|21585.31|21505.31|10
1731371240000|2024-11-12 00:27:20|21599.32|21519.32|21614.41|21534.41|21614.41|21534.41|21599.32|21519.32|10
1731371250000|2024-11-12 00:27:30|21618.05|21538.05|21633.62|21553.62|21635.35|21555.35|21618.05|21538.05|10
1731371260000|2024-11-12 00:27:40|21633.79|21553.79|21637.23|21557.23|21637.23|21557.23|21633.47|21553.47|10
1731371270000|2024-11-12 00:27:50|21635.92|21555.92|21637.56|21557.56|21637.56|21557.56|21633.72|21553.72|10
1731371280000|2024-11-12 00:28:00|21636.62|21556.62|21637.18|21557.18|21637.18|21557.18|21630.28|21550.28|10
1731371290000|2024-11-12 00:28:10|21637.79|21557.79|21643.1|21563.1|21643.1|21563.1|21637.07|21557.07|10
1731371300000|2024-11-12 00:28:20|21646.71|21566.71|21647.9|21567.9|21656.06|21576.06|21646.71|21566.71|10
1731371310000|2024-11-12 00:28:30|21647.57|21567.57|21640.76|21560.76|21647.57|21567.57|21640.76|21560.76|10
1731371320000|2024-11-12 00:28:40|21641.61|21561.61|21637.91|21557.91|21641.61|21561.61|21637.69|21557.69|10
1731371330000|2024-11-12 00:28:50|21637.42|21557.42|21632.36|21552.36|21637.42|21557.42|21632.32|21552.32|10
1731371340000|2024-11-12 00:29:00|21630.97|21550.97|21619.5|21539.5|21630.97|21550.97|21617.94|21537.94|10
1731371350000|2024-11-12 00:29:10|21618.73|21538.73|21626.79|21546.79|21626.79|21546.79|21618.73|21538.73|10
1731371360000|2024-11-12 00:29:20|21626.7|21546.7|21634.91|21554.91|21634.91|21554.91|21625.08|21545.08|10
1731371370000|2024-11-12 00:29:30|21636.26|21556.26|21638.91|21558.91|21640.13|21560.13|21636.26|21556.26|10
1731371380000|2024-11-12 00:29:40|21638.98|21558.98|21634.23|21554.23|21639.49|21559.49|21634.23|21554.23|10
1731371390000|2024-11-12 00:29:50|21634.74|21554.74|21644.72|21564.72|21646.36|21566.36|21634.74|21554.74|10
1731371400000|2024-11-12 00:30:00|21643.56|21563.56|21656.34|21576.34|21656.34|21576.34|21642.91|21562.91|10
1731371410000|2024-11-12 00:30:10|21655.85|21575.85|21670.4|21590.4|21671.57|21591.57|21655.85|21575.85|10
1731371420000|2024-11-12 00:30:20|21670.7|21590.7|21666.92|21586.92|21676.07|21596.07|21666.92|21586.92|10
1731371430000|2024-11-12 00:30:30|21663.88|21583.88|21653.55|21573.55|21663.88|21583.88|21653.55|21573.55|10
1731371440000|2024-11-12 00:30:40|21650.93|21570.93|21643.43|21563.43|21650.93|21570.93|21643.43|21563.43|10
1731371450000|2024-11-12 00:30:50|21642.72|21562.72|21612.69|21532.69|21642.72|21562.72|21612.69|21532.69|10
1731371460000|2024-11-12 00:31:00|21611.44|21531.44|21590.82|21510.82|21611.44|21531.44|21589.73|21509.73|10
1731371470000|2024-11-12 00:31:10|21592.89|21512.89|21584.93|21504.93|21592.89|21512.89|21584.93|21504.93|10
1731371480000|2024-11-12 00:31:20|21583.2|21503.2|21572.8|21492.8|21583.93|21503.93|21572.8|21492.8|10
1731371490000|2024-11-12 00:31:30|21572.33|21492.33|21572.19|21492.19|21573.53|21493.53|21571.12|21491.12|10
1731371500000|2024-11-12 00:31:40|21571.35|21491.35|21564.47|21484.47|21571.35|21491.35|21564.47|21484.47|10
1731371510000|2024-11-12 00:31:50|21564.64|21484.64|21552.69|21472.69|21564.64|21484.64|21552.69|21472.69|10
1731371520000|2024-11-12 00:32:00|21550.51|21470.51|21548.56|21468.56|21551.32|21471.32|21548.56|21468.56|10
1731371530000|2024-11-12 00:32:10|21547.07|21467.07|21538.35|21458.35|21548.79|21468.79|21538.35|21458.35|10
1731371540000|2024-11-12 00:32:20|21535.61|21455.61|21541.41|21461.41|21547.53|21467.53|21535.61|21455.61|10
1731371550000|2024-11-12 00:32:30|21540.44|21460.44|21553.61|21473.61|21554.92|21474.92|21540.44|21460.44|10
1731371560000|2024-11-12 00:32:40|21560.64|21480.64|21568.43|21488.43|21574.98|21494.98|21560.64|21480.64|10
1731371570000|2024-11-12 00:32:50|21567.42|21487.42|21560.2|21480.2|21568.43|21488.43|21560.2|21480.2|10
1731371580000|2024-11-12 00:33:00|21559.63|21479.63|21562.52|21482.52|21565.52|21485.52|21559.63|21479.63|10
1731371590000|2024-11-12 00:33:10|21559.15|21479.15|21552.45|21472.45|21559.15|21479.15|21552.45|21472.45|10
1731371600000|2024-11-12 00:33:20|21550.24|21470.24|21542.55|21462.55|21550.24|21470.24|21541.53|21461.53|10
1731371610000|2024-11-12 00:33:30|21542.53|21462.53|21546.31|21466.31|21547.99|21467.99|21540.36|21460.36|10
1731371620000|2024-11-12 00:33:40|21546.43|21466.43|21548.57|21468.57|21548.57|21468.57|21544.6|21464.6|10
1731371630000|2024-11-12 00:33:50|21547.53|21467.53|21556.31|21476.31|21556.33|21476.33|21547.53|21467.53|10
1731371640000|2024-11-12 00:34:00|21556.57|21476.57|21559.19|21479.19|21561.02|21481.02|21555.45|21475.45|10
1731371650000|2024-11-12 00:34:10|21559.41|21479.41|21550.85|21470.85|21560.36|21480.36|21549.23|21469.23|10
1731371660000|2024-11-12 00:34:20|21551.55|21471.55|21562.75|21482.75|21562.75|21482.75|21551.55|21471.55|10
1731371670000|2024-11-12 00:34:30|21563.6|21483.6|21572.32|21492.32|21572.32|21492.32|21563.6|21483.6|10
1731371680000|2024-11-12 00:34:40|21572.45|21492.45|21574|21494|21575.46|21495.46|21572.45|21492.45|10
1731371690000|2024-11-12 00:34:50|21573.69|21493.69|21571.03|21491.03|21574.52|21494.52|21571.03|21491.03|10
1731371700000|2024-11-12 00:35:00|21571.71|21491.71|21561.27|21481.27|21571.71|21491.71|21559.57|21479.57|10
1731371710000|2024-11-12 00:35:10|21560.33|21480.33|21540.52|21460.52|21560.33|21480.33|21540.52|21460.52|10
1731371720000|2024-11-12 00:35:20|21540.63|21460.63|21546.84|21466.84|21546.84|21466.84|21539.84|21459.84|10
1731371730000|2024-11-12 00:35:30|21546.07|21466.07|21560.56|21480.56|21560.56|21480.56|21546.03|21466.03|10
1731371740000|2024-11-12 00:35:40|21560.68|21480.68|21563.37|21483.37|21563.99|21483.99|21559.5|21479.5|10
1731371750000|2024-11-12 00:35:50|21563.17|21483.17|21561.44|21481.44|21563.17|21483.17|21561.15|21481.15|9
1731371760000|2024-11-12 00:36:00|21561.16|21481.16|21562.35|21482.35|21562.35|21482.35|21560.2|21480.2|10
1731371770000|2024-11-12 00:36:10|21559.31|21479.31|21563.04|21483.04|21564.25|21484.25|21559.31|21479.31|10
1731371780000|2024-11-12 00:36:20|21560.72|21480.72|21556.37|21476.37|21560.72|21480.72|21555.61|21475.61|10
1731371790000|2024-11-12 00:36:30|21557.06|21477.06|21552.6|21472.6|21557.92|21477.92|21552.6|21472.6|10
1731371800000|2024-11-12 00:36:40|21550.64|21470.64|21531.99|21451.99|21550.64|21470.64|21531.99|21451.99|10
1731371810000|2024-11-12 00:36:50|21531.16|21451.16|21540.58|21460.58|21540.58|21460.58|21531.16|21451.16|10
1731371820000|2024-11-12 00:37:00|21542.25|21462.25|21530.98|21450.98|21542.25|21462.25|21530.98|21450.98|10
1731371830000|2024-11-12 00:37:10|21528.28|21448.28|21513.93|21433.93|21528.28|21448.28|21513.93|21433.93|10
1731371840000|2024-11-12 00:37:20|21511.54|21431.54|21505.34|21425.34|21511.54|21431.54|21504.03|21424.03|10
1731371850000|2024-11-12 00:37:30|21510.17|21430.17|21508.62|21428.62|21512.93|21432.93|21508.62|21428.62|10
1731371860000|2024-11-12 00:37:40|21507.54|21427.54|21512.87|21432.87|21514.8|21434.8|21507.54|21427.54|10
1731371870000|2024-11-12 00:37:50|21513.62|21433.62|21518.5|21438.5|21520.97|21440.97|21513.56|21433.56|10
1731371880000|2024-11-12 00:38:00|21517.68|21437.68|21512.69|21432.69|21518.53|21438.53|21511.76|21431.76|10
1731371890000|2024-11-12 00:38:10|21513.21|21433.21|21509.78|21429.78|21514.21|21434.21|21509.4|21429.4|10
1731371900000|2024-11-12 00:38:20|21509.38|21429.38|21490.71|21410.71|21509.38|21429.38|21490.71|21410.71|10
1731371910000|2024-11-12 00:38:30|21490.1|21410.1|21487.28|21407.28|21492.23|21412.23|21485.2|21405.2|10
1731371920000|2024-11-12 00:38:40|21488.29|21408.29|21492.69|21412.69|21492.69|21412.69|21487.77|21407.77|9
1731371930000|2024-11-12 00:38:50|21494.6|21414.6|21503.52|21423.52|21505.67|21425.67|21494.6|21414.6|10
1731371940000|2024-11-12 00:39:00|21504.8|21424.8|21512.74|21432.74|21512.74|21432.74|21504.8|21424.8|10
1731371950000|2024-11-12 00:39:10|21514.94|21434.94|21523.77|21443.77|21523.77|21443.77|21514.94|21434.94|10
1731371960000|2024-11-12 00:39:20|21524.18|21444.18|21531.43|21451.43|21531.43|21451.43|21524.18|21444.18|10
1731371970000|2024-11-12 00:39:30|21535.69|21455.69|21529.93|21449.93|21537.37|21457.37|21529.9|21449.9|10
1731371980000|2024-11-12 00:39:40|21526.72|21446.72|21522.02|21442.02|21526.72|21446.72|21518.31|21438.31|10
1731371990000|2024-11-12 00:39:50|21522.66|21442.66|21525.11|21445.11|21525.11|21445.11|21520.36|21440.36|10
1731372000000|2024-11-12 00:40:00|21525.58|21445.58|21526.79|21446.79|21526.79|21446.79|21523.7|21443.7|10
1731372010000|2024-11-12 00:40:10|21526.87|21446.87|21524.27|21444.27|21526.87|21446.87|21521.83|21441.83|10
1731372020000|2024-11-12 00:40:20|21523.35|21443.35|21506.76|21426.76|21523.35|21443.35|21506.76|21426.76|10
1731372030000|2024-11-12 00:40:30|21504.09|21424.09|21502.87|21422.87|21504.09|21424.09|21500.04|21420.04|10
1731372040000|2024-11-12 00:40:40|21504.39|21424.39|21507.69|21427.69|21508.73|21428.73|21504.25|21424.25|10
1731372050000|2024-11-12 00:40:50|21506.44|21426.44|21516.55|21436.55|21516.55|21436.55|21506.44|21426.44|10
1731372060000|2024-11-12 00:41:00|21516.71|21436.71|21520.11|21440.11|21520.36|21440.36|21515.96|21435.96|10
1731372070000|2024-11-12 00:41:10|21521.85|21441.85|21517.66|21437.66|21521.85|21441.85|21517.66|21437.66|10
1731372080000|2024-11-12 00:41:20|21515.59|21435.59|21513.07|21433.07|21515.78|21435.78|21512.87|21432.87|10
1731372090000|2024-11-12 00:41:30|21512.71|21432.71|21506.1|21426.1|21512.71|21432.71|21506.1|21426.1|9
1731372100000|2024-11-12 00:41:40|21505.21|21425.21|21502.69|21422.69|21505.21|21425.21|21502.22|21422.22|10
1731372110000|2024-11-12 00:41:50|21502.44|21422.44|21501.55|21421.55|21502.92|21422.92|21501.14|21421.14|10
1731372120000|2024-11-12 00:42:00|21503.49|21423.49|21509.46|21429.46|21511.8|21431.8|21503.49|21423.49|10
1731372130000|2024-11-12 00:42:10|21510.24|21430.24|21493.17|21413.17|21510.24|21430.24|21493.17|21413.17|10
1731372140000|2024-11-12 00:42:20|21493.28|21413.28|21509.37|21429.37|21509.37|21429.37|21493.28|21413.28|10
1731372150000|2024-11-12 00:42:30|21508.14|21428.14|21515.9|21435.9|21515.9|21435.9|21508.14|21428.14|10
1731372160000|2024-11-12 00:42:40|21514.71|21434.71|21529.93|21449.93|21529.93|21449.93|21514.71|21434.71|10
1731372170000|2024-11-12 00:42:50|21530.79|21450.79|21527.95|21447.95|21532.78|21452.78|21527.37|21447.37|10
1731372180000|2024-11-12 00:43:00|21528.52|21448.52|21535.97|21455.97|21536.1|21456.1|21528.39|21448.39|10
1731372190000|2024-11-12 00:43:10|21536|21456|21548.43|21468.43|21548.43|21468.43|21536|21456|10
1731372200000|2024-11-12 00:43:20|21549.45|21469.45|21566.1|21486.1|21566.1|21486.1|21549.45|21469.45|10
1731372210000|2024-11-12 00:43:30|21567.08|21487.08|21578.36|21498.36|21578.36|21498.36|21567.08|21487.08|10
1731372220000|2024-11-12 00:43:40|21578.95|21498.95|21573.18|21493.18|21580.06|21500.06|21573.18|21493.18|10
1731372230000|2024-11-12 00:43:50|21573.14|21493.14|21582.91|21502.91|21583.16|21503.16|21573.14|21493.14|10
1731372240000|2024-11-12 00:44:00|21582.57|21502.57|21579.09|21499.09|21583.12|21503.12|21576.83|21496.83|10
1731372250000|2024-11-12 00:44:10|21578.29|21498.29|21573.27|21493.27|21578.31|21498.31|21573.27|21493.27|10
1731372260000|2024-11-12 00:44:20|21572.88|21492.88|21562.02|21482.02|21572.88|21492.88|21562.02|21482.02|10
1731372270000|2024-11-12 00:44:30|21562.18|21482.18|21557.92|21477.92|21562.18|21482.18|21556.7|21476.7|10
1731372280000|2024-11-12 00:44:40|21559.14|21479.14|21568.23|21488.23|21568.23|21488.23|21559.14|21479.14|10
1731372290000|2024-11-12 00:44:50|21569.18|21489.18|21573.2|21493.2|21573.79|21493.79|21568.16|21488.16|10
1731372300000|2024-11-12 00:45:00|21573.81|21493.81|21588.13|21508.13|21588.13|21508.13|21573.81|21493.81|10
1731372310000|2024-11-12 00:45:10|21588.49|21508.49|21596.62|21516.62|21596.62|21516.62|21588.49|21508.49|10
1731372320000|2024-11-12 00:45:20|21595.08|21515.08|21615.43|21535.43|21615.43|21535.43|21595.08|21515.08|10
1731372330000|2024-11-12 00:45:30|21615.6|21535.6|21623.27|21543.27|21624.31|21544.31|21615.6|21535.6|10
1731372340000|2024-11-12 00:45:40|21626.08|21546.08|21643.78|21563.78|21644.83|21564.83|21626.08|21546.08|10
1731372350000|2024-11-12 00:45:50|21646.53|21566.53|21651.64|21571.64|21651.64|21571.64|21646.53|21566.53|10
1731372360000|2024-11-12 00:46:00|21653.74|21573.74|21658.58|21578.58|21658.58|21578.58|21653.74|21573.74|10
1731372370000|2024-11-12 00:46:10|21658.36|21578.36|21662.19|21582.19|21662.93|21582.93|21658.36|21578.36|10
1731372380000|2024-11-12 00:46:20|21662.53|21582.53|21668.6|21588.6|21668.6|21588.6|21662.53|21582.53|10
1731372390000|2024-11-12 00:46:30|21668.56|21588.56|21673.23|21593.23|21673.23|21593.23|21668.56|21588.56|10
1731372400000|2024-11-12 00:46:40|21672.54|21592.54|21669.79|21589.79|21672.54|21592.54|21669.28|21589.28|10
1731372410000|2024-11-12 00:46:50|21669.38|21589.38|21667.92|21587.92|21672.59|21592.59|21667.79|21587.79|10
1731372420000|2024-11-12 00:47:00|21667.86|21587.86|21666.12|21586.12|21668.21|21588.21|21665.7|21585.7|9
1731372430000|2024-11-12 00:47:10|21664.49|21584.49|21658.55|21578.55|21664.49|21584.49|21658.39|21578.39|10
1731372440000|2024-11-12 00:47:20|21658.95|21578.95|21658.32|21578.32|21659.64|21579.64|21658.32|21578.32|10
1731372450000|2024-11-12 00:47:30|21657.96|21577.96|21677.21|21597.21|21677.21|21597.21|21657.96|21577.96|10
1731372460000|2024-11-12 00:47:40|21679.45|21599.45|21687.58|21607.58|21687.58|21607.58|21679.45|21599.45|10
1731372470000|2024-11-12 00:47:50|21686.84|21606.84|21686.53|21606.53|21688.66|21608.66|21685.96|21605.96|10
1731372480000|2024-11-12 00:48:00|21685.57|21605.57|21685.85|21605.85|21685.85|21605.85|21678.56|21598.56|10
1731372490000|2024-11-12 00:48:10|21686.35|21606.35|21680.66|21600.66|21687.62|21607.62|21680.66|21600.66|10
1731372500000|2024-11-12 00:48:20|21681.64|21601.64|21676.33|21596.33|21681.64|21601.64|21675.38|21595.38|10
1731372510000|2024-11-12 00:48:30|21676.48|21596.48|21684.81|21604.81|21684.81|21604.81|21675.29|21595.29|9
1731372520000|2024-11-12 00:48:40|21684.93|21604.93|21681.94|21601.94|21684.93|21604.93|21681.15|21601.15|10
1731372530000|2024-11-12 00:48:50|21683.24|21603.24|21686.13|21606.13|21686.13|21606.13|21682.34|21602.34|10
1731372540000|2024-11-12 00:49:00|21684.98|21604.98|21685.62|21605.62|21685.62|21605.62|21682.88|21602.88|10
1731372550000|2024-11-12 00:49:10|21687.18|21607.18|21691.88|21611.88|21692.48|21612.48|21687.18|21607.18|10
1731372560000|2024-11-12 00:49:20|21689.73|21609.73|21693.87|21613.87|21698.44|21618.44|21689.73|21609.73|10
1731372570000|2024-11-12 00:49:30|21693.28|21613.28|21696.31|21616.31|21696.31|21616.31|21693.28|21613.28|10
1731372580000|2024-11-12 00:49:40|21695.11|21615.11|21700.67|21620.67|21700.67|21620.67|21695.11|21615.11|10
1731372590000|2024-11-12 00:49:50|21700.76|21620.76|21704.05|21624.05|21704.05|21624.05|21700.76|21620.76|10
1731372600000|2024-11-12 00:50:00|21704.38|21624.38|21702.95|21622.95|21706.07|21626.07|21702.14|21622.14|10
1731372610000|2024-11-12 00:50:10|21704|21624|21704.84|21624.84|21704.84|21624.84|21701.47|21621.47|10
1731372620000|2024-11-12 00:50:20|21704.67|21624.67|21722.58|21642.58|21722.58|21642.58|21701.63|21621.63|10
1731372630000|2024-11-12 00:50:30|21723.35|21643.35|21732.14|21652.14|21732.14|21652.14|21722.83|21642.83|10
1731372640000|2024-11-12 00:50:40|21732.62|21652.62|21731.29|21651.29|21732.62|21652.62|21729.86|21649.86|10
1731372650000|2024-11-12 00:50:50|21731.28|21651.28|21723.73|21643.73|21731.28|21651.28|21722.48|21642.48|10
1731372660000|2024-11-12 00:51:00|21722.61|21642.61|21718.34|21638.34|21724.02|21644.02|21718.1|21638.1|10
1731372670000|2024-11-12 00:51:10|21720.52|21640.52|21716.73|21636.73|21722.34|21642.34|21713.46|21633.46|10
1731372680000|2024-11-12 00:51:20|21717.38|21637.38|21733.22|21653.22|21733.22|21653.22|21717.38|21637.38|10
1731372690000|2024-11-12 00:51:30|21735.28|21655.28|21731.09|21651.09|21735.28|21655.28|21729.42|21649.42|10
1731372700000|2024-11-12 00:51:40|21731.87|21651.87|21735.46|21655.46|21735.46|21655.46|21731.7|21651.7|10
1731372710000|2024-11-12 00:51:50|21735.16|21655.16|21733.54|21653.54|21735.16|21655.16|21730.42|21650.42|10
1731372720000|2024-11-12 00:52:00|21734.1|21654.1|21729.86|21649.86|21734.1|21654.1|21729.86|21649.86|10
1731372730000|2024-11-12 00:52:10|21730.95|21650.95|21733.78|21653.78|21736.12|21656.12|21730.95|21650.95|10
1731372740000|2024-11-12 00:52:20|21733.3|21653.3|21730.68|21650.68|21733.3|21653.3|21729.89|21649.89|10
1731372750000|2024-11-12 00:52:30|21730.48|21650.48|21728.72|21648.72|21731.83|21651.83|21727.48|21647.48|10
1731372760000|2024-11-12 00:52:40|21730.15|21650.15|21726.59|21646.59|21730.15|21650.15|21726.59|21646.59|10
1731372770000|2024-11-12 00:52:50|21727.48|21647.48|21726.85|21646.85|21727.48|21647.48|21725.02|21645.02|10
1731372780000|2024-11-12 00:53:00|21726.67|21646.67|21728.55|21648.55|21728.55|21648.55|21725.06|21645.06|10
1731372790000|2024-11-12 00:53:10|21728.76|21648.76|21733.85|21653.85|21734.08|21654.08|21728.76|21648.76|10
1731372800000|2024-11-12 00:53:20|21734.72|21654.72|21742.2|21662.2|21742.63|21662.63|21734.72|21654.72|10
1731372810000|2024-11-12 00:53:30|21742.63|21662.63|21750.64|21670.64|21751.02|21671.02|21742.63|21662.63|10
1731372820000|2024-11-12 00:53:40|21752.4|21672.4|21764.35|21684.35|21764.91|21684.91|21752.34|21672.34|10
1731372830000|2024-11-12 00:53:50|21764.62|21684.62|21770.63|21690.63|21770.63|21690.63|21764.62|21684.62|10
1731372840000|2024-11-12 00:54:00|21782.63|21702.63|21778.25|21698.25|21783.8|21703.8|21778.25|21698.25|10
1731372850000|2024-11-12 00:54:10|21777.66|21697.66|21772.78|21692.78|21777.66|21697.66|21772.09|21692.09|10
1731372860000|2024-11-12 00:54:20|21772.97|21692.97|21774.58|21694.58|21774.58|21694.58|21771.21|21691.21|10
1731372870000|2024-11-12 00:54:30|21775.63|21695.63|21790.86|21710.86|21790.86|21710.86|21775.63|21695.63|10
1731372880000|2024-11-12 00:54:40|21791.16|21711.16|21791.03|21711.03|21793.94|21713.94|21790.45|21710.45|10
1731372890000|2024-11-12 00:54:50|21791.67|21711.67|21799.83|21719.83|21799.83|21719.83|21791.67|21711.67|10
1731372900000|2024-11-12 00:55:00|21801.32|21721.32|21808.87|21728.87|21809.41|21729.41|21801.32|21721.32|10
1731372910000|2024-11-12 00:55:10|21809.82|21729.82|21811.2|21731.2|21814.97|21734.97|21809.82|21729.82|10
1731372920000|2024-11-12 00:55:20|21811.22|21731.22|21819.73|21739.73|21819.73|21739.73|21811.22|21731.22|10
1731372930000|2024-11-12 00:55:30|21820.65|21740.65|21818.16|21738.16|21820.69|21740.69|21812.95|21732.95|10
1731372940000|2024-11-12 00:55:40|21820.21|21740.21|21826.61|21746.61|21826.67|21746.67|21820.21|21740.21|10
1731372950000|2024-11-12 00:55:50|21826.25|21746.25|21836.21|21756.21|21836.33|21756.33|21826.25|21746.25|10
1731372960000|2024-11-12 00:56:00|21835.9|21755.9|21829.68|21749.68|21836.74|21756.74|21829.68|21749.68|10
1731372970000|2024-11-12 00:56:10|21837.95|21757.95|21831.47|21751.47|21837.95|21757.95|21831.07|21751.07|10
1731372980000|2024-11-12 00:56:20|21832.66|21752.66|21827.51|21747.51|21834.57|21754.57|21827.51|21747.51|10
1731372990000|2024-11-12 00:56:30|21829.05|21749.05|21826.27|21746.27|21829.25|21749.25|21825.43|21745.43|10
1731373000000|2024-11-12 00:56:40|21819.43|21739.43|21806.96|21726.96|21819.43|21739.43|21806.47|21726.47|10
1731373010000|2024-11-12 00:56:50|21804.38|21724.38|21803.81|21723.81|21804.38|21724.38|21802.05|21722.05|10
1731373020000|2024-11-12 00:57:00|21803.72|21723.72|21815.16|21735.16|21815.16|21735.16|21803.72|21723.72|10
1731373030000|2024-11-12 00:57:10|21817.23|21737.23|21832.98|21752.98|21832.98|21752.98|21817.23|21737.23|10
1731373040000|2024-11-12 00:57:20|21832.03|21752.03|21842.47|21762.47|21842.61|21762.61|21832.03|21752.03|10
1731373050000|2024-11-12 00:57:30|21846.23|21766.23|21846.43|21766.43|21848.54|21768.54|21845.42|21765.42|10
1731373060000|2024-11-12 00:57:40|21846.37|21766.37|21843.8|21763.8|21846.37|21766.37|21843.44|21763.44|10
1731373070000|2024-11-12 00:57:50|21844.14|21764.14|21844.29|21764.29|21845.38|21765.38|21844.14|21764.14|10
1731373080000|2024-11-12 00:58:00|21844.28|21764.28|21846.51|21766.51|21846.59|21766.59|21844.28|21764.28|9
1731373090000|2024-11-12 00:58:10|21847.78|21767.78|21846.57|21766.57|21848.8|21768.8|21845.94|21765.94|10
1731373100000|2024-11-12 00:58:20|21846.78|21766.78|21851.02|21771.02|21851.02|21771.02|21846.51|21766.51|10
1731373110000|2024-11-12 00:58:30|21853.31|21773.31|21856.74|21776.74|21859.87|21779.87|21853.31|21773.31|10
1731373120000|2024-11-12 00:58:40|21856.92|21776.92|21865.35|21785.35|21865.35|21785.35|21854.44|21774.44|10
1731373130000|2024-11-12 00:58:50|21865.98|21785.98|21874.36|21794.36|21874.36|21794.36|21865.98|21785.98|10
1731373140000|2024-11-12 00:59:00|21876.38|21796.38|21887.22|21807.22|21887.75|21807.75|21876.38|21796.38|10
1731373150000|2024-11-12 00:59:10|21887.41|21807.41|21881.69|21801.69|21887.41|21807.41|21881.69|21801.69|10
1731373160000|2024-11-12 00:59:20|21880.38|21800.38|21883.5|21803.5|21883.66|21803.66|21878.79|21798.79|10
1731373170000|2024-11-12 00:59:30|21883.68|21803.68|21885.33|21805.33|21885.49|21805.49|21882.66|21802.66|10
1731373180000|2024-11-12 00:59:40|21885.4|21805.4|21886.18|21806.18|21886.83|21806.83|21885.4|21805.4|10
1731373190000|2024-11-12 00:59:50|21886.01|21806.01|21881.57|21801.57|21886.01|21806.01|21881.57|21801.57|10
1731373200000|2024-11-12 01:00:00|21879.81|21799.81|21882.64|21802.64|21887.7|21807.7|21879.81|21799.81|10
1731373210000|2024-11-12 01:00:10|21882.46|21802.46|21873.16|21793.16|21882.59|21802.59|21873.16|21793.16|10
1731373220000|2024-11-12 01:00:20|21871.6|21791.6|21858.3|21778.3|21871.6|21791.6|21857.04|21777.04|10
1731373230000|2024-11-12 01:00:30|21856.74|21776.74|21847.6|21767.6|21856.75|21776.75|21846.35|21766.35|10
1731373240000|2024-11-12 01:00:40|21846.73|21766.73|21834.6|21754.6|21846.73|21766.73|21832.84|21752.84|10
1731373250000|2024-11-12 01:00:50|21825.17|21745.17|21819.59|21739.59|21825.94|21745.94|21819.59|21739.59|10
1731373260000|2024-11-12 01:01:00|21819.48|21739.48|21821.4|21741.4|21822.45|21742.45|21817.87|21737.87|10
1731373270000|2024-11-12 01:01:10|21821.1|21741.1|21824.3|21744.3|21824.3|21744.3|21818.94|21738.94|10
1731373280000|2024-11-12 01:01:20|21825.17|21745.17|21830.85|21750.85|21830.85|21750.85|21825.17|21745.17|10
1731373290000|2024-11-12 01:01:30|21830.35|21750.35|21821.31|21741.31|21830.35|21750.35|21821.31|21741.31|10
1731373300000|2024-11-12 01:01:40|21821.24|21741.24|21818.53|21738.53|21821.24|21741.24|21816.34|21736.34|10
1731373310000|2024-11-12 01:01:50|21818.44|21738.44|21819.56|21739.56|21822.79|21742.79|21818.44|21738.44|10
1731373320000|2024-11-12 01:02:00|21818.09|21738.09|21823.81|21743.81|21825.51|21745.51|21818.09|21738.09|10
1731373330000|2024-11-12 01:02:10|21824|21744|21803.96|21723.96|21824|21744|21803.96|21723.96|10
1731373340000|2024-11-12 01:02:20|21803.84|21723.84|21762.4|21682.4|21804.62|21724.62|21762.4|21682.4|10
1731373350000|2024-11-12 01:02:30|21762.02|21682.02|21752.48|21672.48|21762.02|21682.02|21751.81|21671.81|10
1731373360000|2024-11-12 01:02:40|21748.79|21668.79|21740.64|21660.64|21748.79|21668.79|21739.91|21659.91|10
1731373370000|2024-11-12 01:02:50|21741.68|21661.68|21751.62|21671.62|21751.62|21671.62|21741.68|21661.68|10
1731373380000|2024-11-12 01:03:00|21750.71|21670.71|21756.43|21676.43|21756.43|21676.43|21748.76|21668.76|10
1731373390000|2024-11-12 01:03:10|21756.49|21676.49|21777.18|21697.18|21777.18|21697.18|21756.49|21676.49|10
1731373400000|2024-11-12 01:03:20|21770.69|21690.69|21803.21|21723.21|21803.21|21723.21|21770.69|21690.69|10
1731373410000|2024-11-12 01:03:30|21803.66|21723.66|21818.63|21738.63|21818.63|21738.63|21803.04|21723.04|10
1731373420000|2024-11-12 01:03:40|21819.46|21739.46|21825.14|21745.14|21825.78|21745.78|21819.46|21739.46|10
1731373430000|2024-11-12 01:03:50|21826.13|21746.13|21821.66|21741.66|21827.5|21747.5|21821.66|21741.66|10
1731373440000|2024-11-12 01:04:00|21823.35|21743.35|21820.15|21740.15|21823.35|21743.35|21819.22|21739.22|10
1731373450000|2024-11-12 01:04:10|21819.51|21739.51|21815.2|21735.2|21819.51|21739.51|21811.57|21731.57|10
1731373460000|2024-11-12 01:04:20|21816.24|21736.24|21833.12|21753.12|21833.12|21753.12|21816.24|21736.24|10
1731373470000|2024-11-12 01:04:30|21831.59|21751.59|21832.69|21752.69|21832.69|21752.69|21830.58|21750.58|10
1731373480000|2024-11-12 01:04:40|21830.69|21750.69|21832.81|21752.81|21833.6|21753.6|21826.41|21746.41|10
1731373490000|2024-11-12 01:04:50|21832.46|21752.46|21836.02|21756.02|21836.02|21756.02|21831.14|21751.14|10
1731373500000|2024-11-12 01:05:00|21837.78|21757.78|21851.23|21771.23|21852.97|21772.97|21837.78|21757.78|10
1731373510000|2024-11-12 01:05:10|21851.18|21771.18|21842.55|21762.55|21851.18|21771.18|21842.55|21762.55|10
1731373520000|2024-11-12 01:05:20|21840.86|21760.86|21845|21765|21845.36|21765.36|21836.15|21756.15|10
1731373530000|2024-11-12 01:05:30|21847.1|21767.1|21850.54|21770.54|21852.48|21772.48|21845.87|21765.87|10
1731373540000|2024-11-12 01:05:40|21850.15|21770.15|21840.28|21760.28|21850.15|21770.15|21839.69|21759.69|10
1731373550000|2024-11-12 01:05:50|21836.56|21756.56|21831.63|21751.63|21836.56|21756.56|21831.63|21751.63|10
1731373560000|2024-11-12 01:06:00|21831.38|21751.38|21827.05|21747.05|21832.74|21752.74|21826.57|21746.57|10
1731373570000|2024-11-12 01:06:10|21826.86|21746.86|21810.72|21730.72|21826.86|21746.86|21810.72|21730.72|10
1731373580000|2024-11-12 01:06:20|21808.09|21728.09|21795.26|21715.26|21808.09|21728.09|21795.26|21715.26|10
1731373590000|2024-11-12 01:06:30|21793.11|21713.11|21768.86|21688.86|21793.11|21713.11|21768.86|21688.86|10
1731373600000|2024-11-12 01:06:40|21766.27|21686.27|21760.73|21680.73|21766.27|21686.27|21760.09|21680.09|10
1731373610000|2024-11-12 01:06:50|21762.67|21682.67|21765.17|21685.17|21765.17|21685.17|21760.96|21680.96|10
1731373620000|2024-11-12 01:07:00|21765.22|21685.22|21771.36|21691.36|21771.36|21691.36|21765.22|21685.22|10
1731373630000|2024-11-12 01:07:10|21768.73|21688.73|21757.82|21677.82|21768.73|21688.73|21756.39|21676.39|10
1731373640000|2024-11-12 01:07:20|21757.01|21677.01|21755.38|21675.38|21757.01|21677.01|21749.99|21669.99|10
1731373650000|2024-11-12 01:07:30|21754.61|21674.61|21759.73|21679.73|21761.39|21681.39|21753.93|21673.93|10
1731373660000|2024-11-12 01:07:40|21761.91|21681.91|21778.14|21698.14|21778.14|21698.14|21761.91|21681.91|10
1731373670000|2024-11-12 01:07:50|21778.83|21698.83|21781.89|21701.89|21782.6|21702.6|21778.6|21698.6|10
1731373680000|2024-11-12 01:08:00|21783.89|21703.89|21787.27|21707.27|21787.27|21707.27|21780.59|21700.59|10
1731373690000|2024-11-12 01:08:10|21786.4|21706.4|21795.73|21715.73|21795.73|21715.73|21786.4|21706.4|10
1731373700000|2024-11-12 01:08:20|21796.6|21716.6|21790.88|21710.88|21797.21|21717.21|21790.88|21710.88|10
1731373710000|2024-11-12 01:08:30|21790.23|21710.23|21782.76|21702.76|21790.23|21710.23|21782.62|21702.62|10
1731373720000|2024-11-12 01:08:40|21782.88|21702.88|21791.26|21711.26|21791.26|21711.26|21782.88|21702.88|10
1731373730000|2024-11-12 01:08:50|21790.55|21710.55|21803.41|21723.41|21803.41|21723.41|21790.55|21710.55|10
1731373740000|2024-11-12 01:09:00|21803.69|21723.69|21805.89|21725.89|21807.46|21727.46|21800.83|21720.83|10
1731373750000|2024-11-12 01:09:10|21803.9|21723.9|21810.28|21730.28|21810.28|21730.28|21801.96|21721.96|10
1731373760000|2024-11-12 01:09:20|21808.54|21728.54|21805.08|21725.08|21808.54|21728.54|21804.32|21724.32|10
1731373770000|2024-11-12 01:09:30|21804.45|21724.45|21807.36|21727.36|21808.83|21728.83|21802.13|21722.13|10
1731373780000|2024-11-12 01:09:40|21808.84|21728.84|21814.63|21734.63|21817.2|21737.2|21808.77|21728.77|10
1731373790000|2024-11-12 01:09:50|21815.06|21735.06|21812.1|21732.1|21815.06|21735.06|21811.16|21731.16|10
1731373800000|2024-11-12 01:10:00|21812.9|21732.9|21818.09|21738.09|21818.27|21738.27|21812.9|21732.9|10
1731373810000|2024-11-12 01:10:10|21816.88|21736.88|21804.1|21724.1|21816.88|21736.88|21804.1|21724.1|10
1731373820000|2024-11-12 01:10:20|21804.16|21724.16|21791.62|21711.62|21804.36|21724.36|21791.45|21711.45|10
1731373830000|2024-11-12 01:10:30|21791.17|21711.17|21789.25|21709.25|21793.6|21713.6|21788.21|21708.21|10
1731373840000|2024-11-12 01:10:40|21789.9|21709.9|21779.44|21699.44|21789.9|21709.9|21779.44|21699.44|10
1731373850000|2024-11-12 01:10:50|21780.03|21700.03|21771.84|21691.84|21780.03|21700.03|21771.84|21691.84|10
1731373860000|2024-11-12 01:11:00|21773.02|21693.02|21773.81|21693.81|21775.33|21695.33|21768.71|21688.71|10
1731373870000|2024-11-12 01:11:10|21775.16|21695.16|21778.32|21698.32|21778.41|21698.41|21775.13|21695.13|10
1731373880000|2024-11-12 01:11:20|21780.05|21700.05|21781.07|21701.07|21781.07|21701.07|21778.07|21698.07|10
1731373890000|2024-11-12 01:11:30|21781.05|21701.05|21787.37|21707.37|21787.87|21707.87|21779.7|21699.7|10
1731373900000|2024-11-12 01:11:40|21786.35|21706.35|21787.71|21707.71|21789.35|21709.35|21786.35|21706.35|10
1731373910000|2024-11-12 01:11:50|21788.33|21708.33|21784.44|21704.44|21788.76|21708.76|21783.14|21703.14|10
1731373920000|2024-11-12 01:12:00|21784.63|21704.63|21790.65|21710.65|21791.22|21711.22|21784.63|21704.63|10
1731373930000|2024-11-12 01:12:10|21791.23|21711.23|21807.3|21727.3|21807.56|21727.56|21791.23|21711.23|10
1731373940000|2024-11-12 01:12:20|21808.14|21728.14|21803.71|21723.71|21808.14|21728.14|21802.73|21722.73|10
1731373950000|2024-11-12 01:12:30|21802.34|21722.34|21796.25|21716.25|21802.34|21722.34|21796.25|21716.25|10
1731373960000|2024-11-12 01:12:40|21795.63|21715.63|21801.6|21721.6|21802.03|21722.03|21795.63|21715.63|10
1731373970000|2024-11-12 01:12:50|21803.23|21723.23|21811.07|21731.07|21811.07|21731.07|21802.82|21722.82|10
1731373980000|2024-11-12 01:13:00|21812.03|21732.03|21816.73|21736.73|21816.73|21736.73|21811.73|21731.73|10
1731373990000|2024-11-12 01:13:10|21819.05|21739.05|21826.7|21746.7|21826.7|21746.7|21819.05|21739.05|10
1731374000000|2024-11-12 01:13:20|21827.36|21747.36|21829.11|21749.11|21830.79|21750.79|21827.36|21747.36|10
1731374010000|2024-11-12 01:13:30|21828.67|21748.67|21835.8|21755.8|21835.8|21755.8|21828.14|21748.14|10
1731374020000|2024-11-12 01:13:40|21835.99|21755.99|21860.83|21780.83|21860.83|21780.83|21835.37|21755.37|10
1731374030000|2024-11-12 01:13:50|21862.88|21782.88|21866.52|21786.52|21870.73|21790.73|21862.88|21782.88|10
1731374040000|2024-11-12 01:14:00|21867.21|21787.21|21865.98|21785.98|21867.21|21787.21|21865.28|21785.28|10
1731374050000|2024-11-12 01:14:10|21864.62|21784.62|21868.44|21788.44|21871.07|21791.07|21864.42|21784.42|10
1731374060000|2024-11-12 01:14:20|21868.23|21788.23|21856.66|21776.66|21868.23|21788.23|21856.66|21776.66|10
1731374070000|2024-11-12 01:14:30|21856.33|21776.33|21852.64|21772.64|21856.72|21776.72|21852.57|21772.57|10
1731374080000|2024-11-12 01:14:40|21852.37|21772.37|21848.74|21768.74|21854.84|21774.84|21848.74|21768.74|10
1731374090000|2024-11-12 01:14:50|21845.18|21765.18|21845.4|21765.4|21848.67|21768.67|21840.89|21760.89|9
1731374100000|2024-11-12 01:15:00|21848.76|21768.76|21846.65|21766.65|21852|21772|21845.99|21765.99|10
1731374110000|2024-11-12 01:15:10|21846.32|21766.32|21825.34|21745.34|21846.32|21766.32|21825.34|21745.34|10
1731374120000|2024-11-12 01:15:20|21822.29|21742.29|21836.39|21756.39|21838.04|21758.04|21819.56|21739.56|9
1731374130000|2024-11-12 01:15:30|21837.02|21757.02|21850.99|21770.99|21850.99|21770.99|21837.02|21757.02|10
1731374140000|2024-11-12 01:15:40|21853.04|21773.04|21876|21796|21876|21796|21853.04|21773.04|10
1731374150000|2024-11-12 01:15:50|21877.36|21797.36|21877.81|21797.81|21877.81|21797.81|21875.37|21795.37|10
1731374160000|2024-11-12 01:16:00|21878.3|21798.3|21890.5|21810.5|21890.5|21810.5|21878.09|21798.09|10
1731374170000|2024-11-12 01:16:10|21890.13|21810.13|21882.68|21802.68|21892.97|21812.97|21882.68|21802.68|10
1731374180000|2024-11-12 01:16:20|21880.73|21800.73|21881.61|21801.61|21881.61|21801.61|21878.27|21798.27|10
1731374190000|2024-11-12 01:16:30|21881.78|21801.78|21889.87|21809.87|21889.87|21809.87|21881.78|21801.78|10
1731374200000|2024-11-12 01:16:40|21889.47|21809.47|21886.64|21806.64|21890.54|21810.54|21886.64|21806.64|10
1731374210000|2024-11-12 01:16:50|21886.09|21806.09|21895.83|21815.83|21895.83|21815.83|21886.09|21806.09|10
1731374220000|2024-11-12 01:17:00|21895.67|21815.67|21889.4|21809.4|21896.85|21816.85|21889.4|21809.4|10
1731374230000|2024-11-12 01:17:10|21888.53|21808.53|21883.31|21803.31|21888.53|21808.53|21881.65|21801.65|10
1731374240000|2024-11-12 01:17:20|21888.26|21808.26|21889.74|21809.74|21897.5|21817.5|21888.26|21808.26|10
1731374250000|2024-11-12 01:17:30|21890.59|21810.59|21884.04|21804.04|21890.59|21810.59|21884.04|21804.04|9
1731374260000|2024-11-12 01:17:40|21883.76|21803.76|21888.07|21808.07|21888.85|21808.85|21883.49|21803.49|10
1731374270000|2024-11-12 01:17:50|21887.52|21807.52|21898.83|21818.83|21898.83|21818.83|21887.52|21807.52|10
1731374280000|2024-11-12 01:18:00|21900.25|21820.25|21907.35|21827.35|21907.35|21827.35|21900.03|21820.03|10
1731374290000|2024-11-12 01:18:10|21909.64|21829.64|21908.77|21828.77|21912.3|21832.3|21908.54|21828.54|10
1731374300000|2024-11-12 01:18:20|21907.62|21827.62|21907.06|21827.06|21907.62|21827.62|21900.82|21820.82|10
1731374310000|2024-11-12 01:18:30|21906.8|21826.8|21900.5|21820.5|21906.8|21826.8|21900.5|21820.5|10
1731374320000|2024-11-12 01:18:40|21900.37|21820.37|21903.88|21823.88|21903.88|21823.88|21896.62|21816.62|10
1731374330000|2024-11-12 01:18:50|21904.89|21824.89|21904.73|21824.73|21906.95|21826.95|21904.34|21824.34|10
1731374340000|2024-11-12 01:19:00|21903.31|21823.31|21900.36|21820.36|21905.78|21825.78|21900.36|21820.36|10
1731374350000|2024-11-12 01:19:10|21898.79|21818.79|21899.33|21819.33|21899.33|21819.33|21894.14|21814.14|10
1731374360000|2024-11-12 01:19:20|21900.2|21820.2|21913.4|21833.4|21913.4|21833.4|21900.2|21820.2|10
1731374370000|2024-11-12 01:19:30|21913.5|21833.5|21910.99|21830.99|21913.79|21833.79|21910.83|21830.83|10
1731374380000|2024-11-12 01:19:40|21909.11|21829.11|21905.67|21825.67|21911.34|21831.34|21905.67|21825.67|10
1731374390000|2024-11-12 01:19:50|21905.03|21825.03|21901.97|21821.97|21905.06|21825.06|21900.44|21820.44|10
1731374400000|2024-11-12 01:20:00|21900|21820|21887.49|21807.49|21900|21820|21886.61|21806.61|10
1731374410000|2024-11-12 01:20:10|21889.46|21809.46|21892.1|21812.1|21894.03|21814.03|21889.44|21809.44|10
1731374420000|2024-11-12 01:20:20|21892.37|21812.37|21892.9|21812.9|21893.29|21813.29|21889.51|21809.51|10
1731374430000|2024-11-12 01:20:30|21893.1|21813.1|21892.2|21812.2|21893.16|21813.16|21891.06|21811.06|9
1731374440000|2024-11-12 01:20:40|21891.57|21811.57|21883.25|21803.25|21891.57|21811.57|21883.25|21803.25|10
1731374450000|2024-11-12 01:20:50|21882.18|21802.18|21888.69|21808.69|21888.69|21808.69|21882.18|21802.18|10
1731374460000|2024-11-12 01:21:00|21888.75|21808.75|21890.53|21810.53|21893.29|21813.29|21888.05|21808.05|10
1731374470000|2024-11-12 01:21:10|21893.81|21813.81|21889.71|21809.71|21896.85|21816.85|21889.67|21809.67|10
1731374480000|2024-11-12 01:21:20|21885.7|21805.7|21873.1|21793.1|21885.7|21805.7|21873.1|21793.1|10
1731374490000|2024-11-12 01:21:30|21872.46|21792.46|21860.83|21780.83|21872.46|21792.46|21860.39|21780.39|10
1731374500000|2024-11-12 01:21:40|21856.78|21776.78|21853.34|21773.34|21856.78|21776.78|21852.61|21772.61|10
1731374510000|2024-11-12 01:21:50|21852.64|21772.64|21840.49|21760.49|21852.64|21772.64|21840.49|21760.49|10
1731374520000|2024-11-12 01:22:00|21838.93|21758.93|21825.04|21745.04|21838.93|21758.93|21825.04|21745.04|10
1731374530000|2024-11-12 01:22:10|21825.98|21745.98|21823.52|21743.52|21827.34|21747.34|21823.52|21743.52|10
1731374540000|2024-11-12 01:22:20|21825.05|21745.05|21816.84|21736.84|21827.04|21747.04|21816.84|21736.84|10
1731374550000|2024-11-12 01:22:30|21816.77|21736.77|21813.68|21733.68|21817.19|21737.19|21813.41|21733.41|10
1731374560000|2024-11-12 01:22:40|21812.8|21732.8|21809.13|21729.13|21813.89|21733.89|21809.13|21729.13|10
1731374570000|2024-11-12 01:22:50|21806.32|21726.32|21796.94|21716.94|21806.32|21726.32|21795.85|21715.85|10
1731374580000|2024-11-12 01:23:00|21796.56|21716.56|21789.64|21709.64|21797.74|21717.74|21788.99|21708.99|10
1731374590000|2024-11-12 01:23:10|21790.6|21710.6|21776.7|21696.7|21790.6|21710.6|21776.7|21696.7|10
1731374600000|2024-11-12 01:23:20|21777.28|21697.28|21763.74|21683.74|21777.28|21697.28|21763.74|21683.74|10
1731374610000|2024-11-12 01:23:30|21763.47|21683.47|21768.22|21688.22|21768.22|21688.22|21761.61|21681.61|10
1731374620000|2024-11-12 01:23:40|21768.68|21688.68|21767.7|21687.7|21768.68|21688.68|21761.93|21681.93|10
1731374630000|2024-11-12 01:23:50|21768.24|21688.24|21764.92|21684.92|21769.11|21689.11|21762.83|21682.83|10
1731374640000|2024-11-12 01:24:00|21766.99|21686.99|21772.59|21692.59|21772.59|21692.59|21763.58|21683.58|10
1731374650000|2024-11-12 01:24:10|21774.08|21694.08|21783.55|21703.55|21783.55|21703.55|21774.08|21694.08|10
1731374660000|2024-11-12 01:24:20|21784.09|21704.09|21791.36|21711.36|21791.36|21711.36|21784.09|21704.09|10
1731374670000|2024-11-12 01:24:30|21793.28|21713.28|21800.67|21720.67|21801.13|21721.13|21792.42|21712.42|10
1731374680000|2024-11-12 01:24:40|21800.91|21720.91|21802.36|21722.36|21804.62|21724.62|21800.91|21720.91|10
1731374690000|2024-11-12 01:24:50|21802.25|21722.25|21814.07|21734.07|21814.07|21734.07|21802.25|21722.25|10
1731374700000|2024-11-12 01:25:00|21814.31|21734.31|21816.59|21736.59|21819.51|21739.51|21814.31|21734.31|10
1731374710000|2024-11-12 01:25:10|21817.6|21737.6|21807.74|21727.74|21818.83|21738.83|21807.74|21727.74|10
1731374720000|2024-11-12 01:25:20|21805.57|21725.57|21800.5|21720.5|21805.57|21725.57|21797.57|21717.57|10
1731374730000|2024-11-12 01:25:30|21801.8|21721.8|21811.34|21731.34|21811.34|21731.34|21801.8|21721.8|10
1731374740000|2024-11-12 01:25:40|21812.18|21732.18|21816.51|21736.51|21819.72|21739.72|21812.18|21732.18|10
1731374750000|2024-11-12 01:25:50|21818.49|21738.49|21819.71|21739.71|21820.49|21740.49|21818.49|21738.49|10
1731374760000|2024-11-12 01:26:00|21818.08|21738.08|21811.07|21731.07|21818.32|21738.32|21811.07|21731.07|10
1731374770000|2024-11-12 01:26:10|21809.46|21729.46|21804.48|21724.48|21810.7|21730.7|21804.07|21724.07|10
1731374780000|2024-11-12 01:26:20|21803.04|21723.04|21796|21716|21803.04|21723.04|21796|21716|10
1731374790000|2024-11-12 01:26:30|21796.09|21716.09|21784.73|21704.73|21796.74|21716.74|21784.73|21704.73|10
1731374800000|2024-11-12 01:26:40|21784.29|21704.29|21779.37|21699.37|21785.36|21705.36|21779.37|21699.37|10
1731374810000|2024-11-12 01:26:50|21777.02|21697.02|21770.84|21690.84|21777.02|21697.02|21770.84|21690.84|10
1731374820000|2024-11-12 01:27:00|21770.77|21690.77|21776.01|21696.01|21776.01|21696.01|21770.43|21690.43|10
1731374830000|2024-11-12 01:27:10|21777.05|21697.05|21779.28|21699.28|21780.15|21700.15|21773.45|21693.45|10
1731374840000|2024-11-12 01:27:20|21779.47|21699.47|21791.33|21711.33|21791.33|21711.33|21779.18|21699.18|10
1731374850000|2024-11-12 01:27:30|21792.81|21712.81|21803.71|21723.71|21803.78|21723.78|21792.81|21712.81|10
1731374860000|2024-11-12 01:27:40|21803.06|21723.06|21805.58|21725.58|21805.58|21725.58|21802.21|21722.21|10
1731374870000|2024-11-12 01:27:50|21804.21|21724.21|21794.68|21714.68|21804.21|21724.21|21794.68|21714.68|10
1731374880000|2024-11-12 01:28:00|21790.07|21710.07|21783.66|21703.66|21790.2|21710.2|21783.22|21703.22|10
1731374890000|2024-11-12 01:28:10|21782.79|21702.79|21782.34|21702.34|21783.9|21703.9|21780.68|21700.68|10
1731374900000|2024-11-12 01:28:20|21782.81|21702.81|21786.39|21706.39|21786.39|21706.39|21782.81|21702.81|10
1731374910000|2024-11-12 01:28:30|21786.3|21706.3|21796.1|21716.1|21796.1|21716.1|21786.3|21706.3|10
1731374920000|2024-11-12 01:28:40|21795.85|21715.85|21799.27|21719.27|21800.52|21720.52|21795.85|21715.85|10
1731374930000|2024-11-12 01:28:50|21798.62|21718.62|21794.39|21714.39|21798.62|21718.62|21794.39|21714.39|10
1731374940000|2024-11-12 01:29:00|21793.48|21713.48|21790.23|21710.23|21794.81|21714.81|21790.23|21710.23|10
1731374950000|2024-11-12 01:29:10|21789.16|21709.16|21783.9|21703.9|21789.46|21709.46|21783.44|21703.44|10
1731374960000|2024-11-12 01:29:20|21782.06|21702.06|21776.5|21696.5|21782.31|21702.31|21775.6|21695.6|10
1731374970000|2024-11-12 01:29:30|21777.9|21697.9|21775.14|21695.14|21778.23|21698.23|21775.14|21695.14|10
1731374980000|2024-11-12 01:29:40|21775.82|21695.82|21774.9|21694.9|21776.39|21696.39|21774.9|21694.9|10
1731374990000|2024-11-12 01:29:50|21772.65|21692.65|21768.06|21688.06|21772.77|21692.77|21768.06|21688.06|9
1731375000000|2024-11-12 01:30:00|21767.28|21687.28|21771.04|21691.04|21772.21|21692.21|21766.11|21686.11|10
1731375010000|2024-11-12 01:30:10|21768.9|21688.9|21766.43|21686.43|21768.9|21688.9|21763.26|21683.26|10
1731375020000|2024-11-12 01:30:20|21769.42|21689.42|21784.88|21704.88|21785.79|21705.79|21769.42|21689.42|10
1731375030000|2024-11-12 01:30:30|21789.95|21709.95|21800.06|21720.06|21803.46|21723.46|21789.95|21709.95|10
1731375040000|2024-11-12 01:30:40|21798.45|21718.45|21800.26|21720.26|21800.91|21720.91|21796.71|21716.71|10
1731375050000|2024-11-12 01:30:50|21801.68|21721.68|21802.84|21722.84|21804.77|21724.77|21801.68|21721.68|10
1731375060000|2024-11-12 01:31:00|21802.62|21722.62|21825|21745|21825|21745|21802.62|21722.62|10
1731375070000|2024-11-12 01:31:10|21826.8|21746.8|21833.49|21753.49|21835.88|21755.88|21826.8|21746.8|10
1731375080000|2024-11-12 01:31:20|21836.42|21756.42|21845.01|21765.01|21845.01|21765.01|21836.42|21756.42|10
1731375090000|2024-11-12 01:31:30|21846.03|21766.03|21851.97|21771.97|21851.97|21771.97|21845.28|21765.28|10
1731375100000|2024-11-12 01:31:40|21852.49|21772.49|21846.25|21766.25|21852.49|21772.49|21845.94|21765.94|10
1731375110000|2024-11-12 01:31:50|21844.99|21764.99|21840.12|21760.12|21845.79|21765.79|21838.7|21758.7|10
1731375120000|2024-11-12 01:32:00|21839.02|21759.02|21841.41|21761.41|21844.04|21764.04|21835.73|21755.73|10
1731375130000|2024-11-12 01:32:10|21840.22|21760.22|21848.69|21768.69|21848.69|21768.69|21840.15|21760.15|10
1731375140000|2024-11-12 01:32:20|21853.91|21773.91|21853.25|21773.25|21856.4|21776.4|21853.22|21773.22|10
1731375150000|2024-11-12 01:32:30|21853.53|21773.53|21853.2|21773.2|21854.56|21774.56|21850.71|21770.71|10
1731375160000|2024-11-12 01:32:40|21855.34|21775.34|21867.22|21787.22|21867.22|21787.22|21855.34|21775.34|10
1731375170000|2024-11-12 01:32:50|21866.45|21786.45|21869.15|21789.15|21875.81|21795.81|21864.44|21784.44|10
1731375180000|2024-11-12 01:33:00|21869.17|21789.17|21881.81|21801.81|21881.81|21801.81|21869.17|21789.17|10
1731375190000|2024-11-12 01:33:10|21882.68|21802.68|21890.17|21810.17|21890.17|21810.17|21882.68|21802.68|10
1731375200000|2024-11-12 01:33:20|21889.99|21809.99|21886.28|21806.28|21889.99|21809.99|21886.28|21806.28|10
1731375210000|2024-11-12 01:33:30|21886.24|21806.24|21882.89|21802.89|21886.52|21806.52|21882.89|21802.89|10
1731375220000|2024-11-12 01:33:40|21881.96|21801.96|21892.35|21812.35|21892.35|21812.35|21881.96|21801.96|10
1731375230000|2024-11-12 01:33:50|21891.77|21811.77|21888.5|21808.5|21891.77|21811.77|21888.5|21808.5|9
1731375240000|2024-11-12 01:34:00|21888.38|21808.38|21888.48|21808.48|21891.22|21811.22|21886.22|21806.22|10
1731375250000|2024-11-12 01:34:10|21888.64|21808.64|21892.97|21812.97|21894.36|21814.36|21887.16|21807.16|10
1731375260000|2024-11-12 01:34:20|21891.99|21811.99|21900.07|21820.07|21900.47|21820.47|21891.99|21811.99|10
1731375270000|2024-11-12 01:34:30|21899.74|21819.74|21905.31|21825.31|21905.31|21825.31|21899.74|21819.74|10
1731375280000|2024-11-12 01:34:40|21905.55|21825.55|21904.36|21824.36|21907|21827|21904.36|21824.36|10
1731375290000|2024-11-12 01:34:50|21904.43|21824.43|21906.43|21826.43|21906.43|21826.43|21904.2|21824.2|10
1731375300000|2024-11-12 01:35:00|21905.79|21825.79|21904.28|21824.28|21906.08|21826.08|21903.21|21823.21|10
1731375310000|2024-11-12 01:35:10|21905.09|21825.09|21907.01|21827.01|21907.01|21827.01|21903.93|21823.93|10
1731375320000|2024-11-12 01:35:20|21907.15|21827.15|21908.23|21828.23|21910.31|21830.31|21907.15|21827.15|10
1731375330000|2024-11-12 01:35:30|21908.68|21828.68|21906.63|21826.63|21910.51|21830.51|21906.63|21826.63|10
1731375340000|2024-11-12 01:35:40|21904.66|21824.66|21904.17|21824.17|21906.89|21826.89|21902.92|21822.92|10
1731375350000|2024-11-12 01:35:50|21900.61|21820.61|21896.11|21816.11|21901.39|21821.39|21895.67|21815.67|10
1731375360000|2024-11-12 01:36:00|21895.61|21815.61|21891.83|21811.83|21895.61|21815.61|21891.83|21811.83|10
1731375370000|2024-11-12 01:36:10|21892.74|21812.74|21889.16|21809.16|21895.59|21815.59|21889.16|21809.16|10
1731375380000|2024-11-12 01:36:20|21890.19|21810.19|21880.9|21800.9|21890.19|21810.19|21880.9|21800.9|10
1731375390000|2024-11-12 01:36:30|21879.64|21799.64|21890.41|21810.41|21890.41|21810.41|21879.64|21799.64|10
1731375400000|2024-11-12 01:36:40|21890.08|21810.08|21890.39|21810.39|21891.49|21811.49|21888.94|21808.94|10
1731375410000|2024-11-12 01:36:50|21891.24|21811.24|21886.06|21806.06|21891.24|21811.24|21886.06|21806.06|10
1731375420000|2024-11-12 01:37:00|21886.72|21806.72|21887.84|21807.84|21888.86|21808.86|21886.31|21806.31|10
1731375430000|2024-11-12 01:37:10|21888.19|21808.19|21884.84|21804.84|21888.19|21808.19|21884.84|21804.84|10
1731375440000|2024-11-12 01:37:20|21886.51|21806.51|21896.85|21816.85|21896.85|21816.85|21886.51|21806.51|10
1731375450000|2024-11-12 01:37:30|21897.03|21817.03|21896.82|21816.82|21897.62|21817.62|21894.44|21814.44|10
1731375460000|2024-11-12 01:37:40|21895.74|21815.74|21914.76|21834.76|21914.76|21834.76|21895.74|21815.74|10
1731375470000|2024-11-12 01:37:50|21920.8|21840.8|21924.77|21844.77|21925.13|21845.13|21920.26|21840.26|10
1731375480000|2024-11-12 01:38:00|21925.82|21845.82|21930.25|21850.25|21934.86|21854.86|21925.82|21845.82|10
1731375490000|2024-11-12 01:38:10|21929.91|21849.91|21927.63|21847.63|21931.17|21851.17|21927.63|21847.63|10
1731375500000|2024-11-12 01:38:20|21928.81|21848.81|21930.4|21850.4|21931.21|21851.21|21928.58|21848.58|10
1731375510000|2024-11-12 01:38:30|21929.89|21849.89|21932.46|21852.46|21932.8|21852.8|21929.61|21849.61|10
1731375520000|2024-11-12 01:38:40|21933.72|21853.72|21930.48|21850.48|21934.36|21854.36|21930.47|21850.47|10
1731375530000|2024-11-12 01:38:50|21927.89|21847.89|21931.1|21851.1|21931.1|21851.1|21926.35|21846.35|10
1731375540000|2024-11-12 01:39:00|21931.63|21851.63|21938.76|21858.76|21938.76|21858.76|21931.63|21851.63|10
1731375550000|2024-11-12 01:39:10|21936.29|21856.29|21928.08|21848.08|21937.85|21857.85|21928.08|21848.08|10
1731375560000|2024-11-12 01:39:20|21928.52|21848.52|21930.75|21850.75|21930.75|21850.75|21928.52|21848.52|9
1731375570000|2024-11-12 01:39:30|21931.41|21851.41|21927.02|21847.02|21931.41|21851.41|21926.37|21846.37|10
1731375580000|2024-11-12 01:39:40|21926.86|21846.86|21926.11|21846.11|21929.28|21849.28|21926.11|21846.11|10
1731375590000|2024-11-12 01:39:50|21926.43|21846.43|21919.87|21839.87|21926.86|21846.86|21919.46|21839.46|10
1731375600000|2024-11-12 01:40:00|21920.1|21840.1|21916.51|21836.51|21920.1|21840.1|21915.06|21835.06|10
1731375610000|2024-11-12 01:40:10|21915.57|21835.57|21919.51|21839.51|21921.08|21841.08|21915.57|21835.57|10
1731375620000|2024-11-12 01:40:20|21921.91|21841.91|21928.61|21848.61|21934.31|21854.31|21921.91|21841.91|10
1731375630000|2024-11-12 01:40:30|21928.94|21848.94|21910.84|21830.84|21928.94|21848.94|21910.84|21830.84|10
1731375640000|2024-11-12 01:40:40|21910.32|21830.32|21908.92|21828.92|21910.32|21830.32|21905.69|21825.69|10
1731375650000|2024-11-12 01:40:50|21909.17|21829.17|21915.21|21835.21|21915.57|21835.57|21909.17|21829.17|10
1731375660000|2024-11-12 01:41:00|21915.05|21835.05|21922.12|21842.12|21922.12|21842.12|21915.05|21835.05|10
1731375670000|2024-11-12 01:41:10|21921.82|21841.82|21922.49|21842.49|21923.46|21843.46|21920.34|21840.34|10
1731375680000|2024-11-12 01:41:20|21921.09|21841.09|21931.31|21851.31|21931.31|21851.31|21921.09|21841.09|10
1731375690000|2024-11-12 01:41:30|21931.72|21851.72|21932.71|21852.71|21934.54|21854.54|21930.68|21850.68|10
1731375700000|2024-11-12 01:41:40|21932.03|21852.03|21932.93|21852.93|21933.68|21853.68|21930.57|21850.57|10
1731375710000|2024-11-12 01:41:50|21934.44|21854.44|21947.14|21867.14|21947.14|21867.14|21934.04|21854.04|10
1731375720000|2024-11-12 01:42:00|21947.19|21867.19|21949.64|21869.64|21949.68|21869.68|21945.6|21865.6|10
1731375730000|2024-11-12 01:42:10|21948.42|21868.42|21952.59|21872.59|21952.59|21872.59|21948.42|21868.42|10
1731375740000|2024-11-12 01:42:20|21948.34|21868.34|21950.59|21870.59|21950.59|21870.59|21947.22|21867.22|10
1731375750000|2024-11-12 01:42:30|21950.15|21870.15|21942.18|21862.18|21950.15|21870.15|21942.18|21862.18|10
1731375760000|2024-11-12 01:42:40|21940.42|21860.42|21945.3|21865.3|21945.74|21865.74|21940.42|21860.42|10
1731375770000|2024-11-12 01:42:50|21947.26|21867.26|21949.83|21869.83|21950.84|21870.84|21947.26|21867.26|10
1731375780000|2024-11-12 01:43:00|21949.73|21869.73|21944.98|21864.98|21950.25|21870.25|21944.98|21864.98|10
1731375790000|2024-11-12 01:43:10|21942.94|21862.94|21941.64|21861.64|21945.18|21865.18|21941.64|21861.64|10
1731375800000|2024-11-12 01:43:20|21941.69|21861.69|21954.3|21874.3|21954.3|21874.3|21941.69|21861.69|10
1731375810000|2024-11-12 01:43:30|21957.3|21877.3|21961.1|21881.1|21961.1|21881.1|21956.65|21876.65|10
1731375820000|2024-11-12 01:43:40|21961.06|21881.06|21962.2|21882.2|21963.44|21883.44|21959.88|21879.88|10
1731375830000|2024-11-12 01:43:50|21962.7|21882.7|21968.73|21888.73|21968.73|21888.73|21962.7|21882.7|10
1731375840000|2024-11-12 01:44:00|21968.74|21888.74|21965.86|21885.86|21968.86|21888.86|21965.11|21885.11|10
1731375850000|2024-11-12 01:44:10|21964.44|21884.44|21962.93|21882.93|21964.77|21884.77|21962.23|21882.23|10
1731375860000|2024-11-12 01:44:20|21962.31|21882.31|21955.89|21875.89|21963.88|21883.88|21955.89|21875.89|10
1731375870000|2024-11-12 01:44:30|21955.02|21875.02|21951.31|21871.31|21955.02|21875.02|21951.31|21871.31|10
1731375880000|2024-11-12 01:44:40|21950.92|21870.92|21947.62|21867.62|21951.9|21871.9|21947.21|21867.21|10
1731375890000|2024-11-12 01:44:50|21948.12|21868.12|21947.27|21867.27|21948.12|21868.12|21945.73|21865.73|10
1731375900000|2024-11-12 01:45:00|21947.25|21867.25|21943.59|21863.59|21949.84|21869.84|21943.59|21863.59|10
1731375910000|2024-11-12 01:45:10|21943.12|21863.12|21945.38|21865.38|21949.3|21869.3|21942.11|21862.11|10
1731375920000|2024-11-12 01:45:20|21943.75|21863.75|21947.17|21867.17|21949.21|21869.21|21943.75|21863.75|10
1731375930000|2024-11-12 01:45:30|21948.69|21868.69|21946.14|21866.14|21948.69|21868.69|21945.57|21865.57|10
1731375940000|2024-11-12 01:45:40|21945.45|21865.45|21942.87|21862.87|21946.89|21866.89|21942.87|21862.87|10
1731375950000|2024-11-12 01:45:50|21942.32|21862.32|21945.55|21865.55|21945.55|21865.55|21941.3|21861.3|10
1731375960000|2024-11-12 01:46:00|21941.05|21861.05|21932.37|21852.37|21941.97|21861.97|21932.37|21852.37|10
1731375970000|2024-11-12 01:46:10|21929.2|21849.2|21923.81|21843.81|21929.35|21849.35|21923.53|21843.53|10
1731375980000|2024-11-12 01:46:20|21924.45|21844.45|21923.67|21843.67|21924.87|21844.87|21922.72|21842.72|10
1731375990000|2024-11-12 01:46:30|21924.26|21844.26|21932.71|21852.71|21932.71|21852.71|21924.19|21844.19|10
1731376000000|2024-11-12 01:46:40|21933.32|21853.32|21944.77|21864.77|21944.79|21864.79|21933.02|21853.02|10
1731376010000|2024-11-12 01:46:50|21944.63|21864.63|21948.35|21868.35|21948.78|21868.78|21944.33|21864.33|10
1731376020000|2024-11-12 01:47:00|21946.05|21866.05|21941.53|21861.53|21946.05|21866.05|21941.51|21861.51|10
1731376030000|2024-11-12 01:47:10|21941.66|21861.66|21946.73|21866.73|21947.86|21867.86|21941.66|21861.66|10
1731376040000|2024-11-12 01:47:20|21947.78|21867.78|21946.72|21866.72|21948.02|21868.02|21945.68|21865.68|9
1731376050000|2024-11-12 01:47:30|21946.65|21866.65|21953.86|21873.86|21953.93|21873.93|21946.65|21866.65|10
1731376060000|2024-11-12 01:47:40|21953.61|21873.61|21951.5|21871.5|21954.96|21874.96|21947.7|21867.7|10
1731376070000|2024-11-12 01:47:50|21951.13|21871.13|21946.88|21866.88|21951.13|21871.13|21946.4|21866.4|10
1731376080000|2024-11-12 01:48:00|21948.01|21868.01|21932.34|21852.34|21948.01|21868.01|21932.34|21852.34|10
1731376090000|2024-11-12 01:48:10|21931.11|21851.11|21924.9|21844.9|21931.11|21851.11|21924.62|21844.62|10
1731376100000|2024-11-12 01:48:20|21926.39|21846.39|21931.62|21851.62|21931.62|21851.62|21926.27|21846.27|10
1731376110000|2024-11-12 01:48:30|21933.75|21853.75|21933.62|21853.62|21934.57|21854.57|21932.27|21852.27|10
1731376120000|2024-11-12 01:48:40|21932.66|21852.66|21930.75|21850.75|21932.66|21852.66|21930.71|21850.71|9
1731376130000|2024-11-12 01:48:50|21929.94|21849.94|21929.47|21849.47|21929.94|21849.94|21927.02|21847.02|10
1731376140000|2024-11-12 01:49:00|21930.98|21850.98|21927.56|21847.56|21930.98|21850.98|21926.13|21846.13|10
1731376150000|2024-11-12 01:49:10|21927.31|21847.31|21919.19|21839.19|21927.31|21847.31|21919.19|21839.19|10
1731376160000|2024-11-12 01:49:20|21920.87|21840.87|21920.99|21840.99|21922.79|21842.79|21920.87|21840.87|10
1731376170000|2024-11-12 01:49:30|21919.94|21839.94|21919.76|21839.76|21920.4|21840.4|21918.56|21838.56|10
1731376180000|2024-11-12 01:49:40|21918.38|21838.38|21909.02|21829.02|21918.38|21838.38|21908.72|21828.72|10
1731376190000|2024-11-12 01:49:50|21907.84|21827.84|21906.3|21826.3|21907.84|21827.84|21905.15|21825.15|10
1731376200000|2024-11-12 01:50:00|21906.29|21826.29|21904.5|21824.5|21906.44|21826.44|21904.5|21824.5|10
1731376210000|2024-11-12 01:50:10|21902.92|21822.92|21893.78|21813.78|21902.92|21822.92|21893.29|21813.29|10
1731376220000|2024-11-12 01:50:20|21891.96|21811.96|21894.68|21814.68|21894.68|21814.68|21889.66|21809.66|10
1731376230000|2024-11-12 01:50:30|21895.29|21815.29|21900.43|21820.43|21901.12|21821.12|21894.12|21814.12|10
1731376240000|2024-11-12 01:50:40|21901.33|21821.33|21898.03|21818.03|21901.75|21821.75|21897.7|21817.7|10
1731376250000|2024-11-12 01:50:50|21897.77|21817.77|21891.67|21811.67|21898|21818|21891.21|21811.21|10
1731376260000|2024-11-12 01:51:00|21890.98|21810.98|21885.01|21805.01|21890.98|21810.98|21880.48|21800.48|10
1731376270000|2024-11-12 01:51:10|21884.17|21804.17|21877.53|21797.53|21884.17|21804.17|21877.53|21797.53|10
1731376280000|2024-11-12 01:51:20|21877.7|21797.7|21870.08|21790.08|21877.7|21797.7|21870.03|21790.03|9
1731376290000|2024-11-12 01:51:30|21869.53|21789.53|21864.58|21784.58|21869.53|21789.53|21864.58|21784.58|10
1731376300000|2024-11-12 01:51:40|21864.39|21784.39|21860.88|21780.88|21864.39|21784.39|21860.88|21780.88|10
1731376310000|2024-11-12 01:51:50|21860.53|21780.53|21855.95|21775.95|21860.95|21780.95|21855.95|21775.95|10
1731376320000|2024-11-12 01:52:00|21856.53|21776.53|21841.7|21761.7|21856.53|21776.53|21841.67|21761.67|10
1731376330000|2024-11-12 01:52:10|21841.4|21761.4|21825.24|21745.24|21841.4|21761.4|21825.24|21745.24|10
1731376340000|2024-11-12 01:52:20|21821.09|21741.09|21816.08|21736.08|21821.09|21741.09|21815.61|21735.61|10
1731376350000|2024-11-12 01:52:30|21816.65|21736.65|21808.11|21728.11|21818.91|21738.91|21808.11|21728.11|10
1731376360000|2024-11-12 01:52:40|21809.41|21729.41|21806.77|21726.77|21813.58|21733.58|21806.77|21726.77|10
1731376370000|2024-11-12 01:52:50|21806.66|21726.66|21822.79|21742.79|21822.79|21742.79|21806.09|21726.09|10
1731376380000|2024-11-12 01:53:00|21822.69|21742.69|21831.13|21751.13|21831.13|21751.13|21822.69|21742.69|10
1731376390000|2024-11-12 01:53:10|21831.61|21751.61|21838.44|21758.44|21838.44|21758.44|21831.61|21751.61|10
1731376400000|2024-11-12 01:53:20|21839.42|21759.42|21850.18|21770.18|21850.18|21770.18|21839.42|21759.42|10
1731376410000|2024-11-12 01:53:30|21852.01|21772.01|21852.1|21772.1|21853.26|21773.26|21849.02|21769.02|10
1731376420000|2024-11-12 01:53:40|21852.36|21772.36|21854.87|21774.87|21856.3|21776.3|21852.36|21772.36|10
1731376430000|2024-11-12 01:53:50|21855.42|21775.42|21868.28|21788.28|21869.31|21789.31|21855.42|21775.42|10
1731376440000|2024-11-12 01:54:00|21869.03|21789.03|21873.09|21793.09|21873.09|21793.09|21869.03|21789.03|10
1731376450000|2024-11-12 01:54:10|21872.76|21792.76|21869.13|21789.13|21872.76|21792.76|21867.11|21787.11|10
1731376460000|2024-11-12 01:54:20|21869.2|21789.2|21865.05|21785.05|21871.19|21791.19|21865.05|21785.05|10
1731376470000|2024-11-12 01:54:30|21863.76|21783.76|21865|21785|21867.1|21787.1|21863.76|21783.76|10
1731376480000|2024-11-12 01:54:40|21864.8|21784.8|21861.08|21781.08|21864.8|21784.8|21860.71|21780.71|10
1731376490000|2024-11-12 01:54:50|21860.8|21780.8|21854.48|21774.48|21860.8|21780.8|21854.48|21774.48|9
1731376500000|2024-11-12 01:55:00|21854.2|21774.2|21836.98|21756.98|21854.2|21774.2|21836.98|21756.98|10
1731376510000|2024-11-12 01:55:10|21834.8|21754.8|21821.81|21741.81|21834.8|21754.8|21821.81|21741.81|10
1731376520000|2024-11-12 01:55:20|21818.82|21738.82|21811.79|21731.79|21820.17|21740.17|21811.79|21731.79|10
1731376530000|2024-11-12 01:55:30|21811.84|21731.84|21814.97|21734.97|21814.97|21734.97|21810.57|21730.57|10
1731376540000|2024-11-12 01:55:40|21813.14|21733.14|21812.52|21732.52|21814.31|21734.31|21811.8|21731.8|10
1731376550000|2024-11-12 01:55:50|21812.28|21732.28|21803.46|21723.46|21812.28|21732.28|21803.46|21723.46|10
1731376560000|2024-11-12 01:56:00|21803.25|21723.25|21808.84|21728.84|21809.5|21729.5|21802.97|21722.97|10
1731376570000|2024-11-12 01:56:10|21808.98|21728.98|21798.64|21718.64|21808.98|21728.98|21798.46|21718.46|10
1731376580000|2024-11-12 01:56:20|21797.97|21717.97|21793.41|21713.41|21797.97|21717.97|21793.41|21713.41|10
1731376590000|2024-11-12 01:56:30|21793.09|21713.09|21788.04|21708.04|21794.37|21714.37|21788.04|21708.04|10
1731376600000|2024-11-12 01:56:40|21786.09|21706.09|21781.3|21701.3|21786.09|21706.09|21778.92|21698.92|10
1731376610000|2024-11-12 01:56:50|21780.64|21700.64|21779.01|21699.01|21780.64|21700.64|21777.59|21697.59|10
1731376620000|2024-11-12 01:57:00|21779.24|21699.24|21789.9|21709.9|21789.9|21709.9|21779.24|21699.24|10
1731376630000|2024-11-12 01:57:10|21790.08|21710.08|21794.03|21714.03|21794.03|21714.03|21789.59|21709.59|10
1731376640000|2024-11-12 01:57:20|21794.34|21714.34|21796.24|21716.24|21798.36|21718.36|21794.34|21714.34|10
1731376650000|2024-11-12 01:57:30|21795.81|21715.81|21796.74|21716.74|21800.44|21720.44|21793.01|21713.01|10
1731376660000|2024-11-12 01:57:40|21798.12|21718.12|21797.01|21717.01|21801.6|21721.6|21795.98|21715.98|10
1731376670000|2024-11-12 01:57:50|21797.05|21717.05|21790.87|21710.87|21797.05|21717.05|21790.43|21710.43|10
1731376680000|2024-11-12 01:58:00|21790.07|21710.07|21786.85|21706.85|21790.42|21710.42|21786.85|21706.85|10
1731376690000|2024-11-12 01:58:10|21788.15|21708.15|21784.94|21704.94|21790.7|21710.7|21784.94|21704.94|10
1731376700000|2024-11-12 01:58:20|21785.42|21705.42|21776.21|21696.21|21785.42|21705.42|21775.89|21695.89|10
1731376710000|2024-11-12 01:58:30|21776.02|21696.02|21774.02|21694.02|21776.02|21696.02|21773.87|21693.87|10
1731376720000|2024-11-12 01:58:40|21774.12|21694.12|21768.57|21688.57|21775.06|21695.06|21768.57|21688.57|9
1731376730000|2024-11-12 01:58:50|21768.45|21688.45|21760.12|21680.12|21768.45|21688.45|21760.12|21680.12|9
1731376740000|2024-11-12 01:59:00|21760.78|21680.78|21769.04|21689.04|21769.04|21689.04|21760.78|21680.78|10
1731376750000|2024-11-12 01:59:10|21770.01|21690.01|21781.52|21701.52|21781.52|21701.52|21770.01|21690.01|10
1731376760000|2024-11-12 01:59:20|21782.27|21702.27|21787.92|21707.92|21787.92|21707.92|21782.25|21702.25|10
1731376770000|2024-11-12 01:59:30|21788.13|21708.13|21791.81|21711.81|21791.81|21711.81|21788.13|21708.13|10
1731376780000|2024-11-12 01:59:40|21792.74|21712.74|21790.29|21710.29|21792.74|21712.74|21790.04|21710.04|10
1731376790000|2024-11-12 01:59:50|21788.76|21708.76|21789.63|21709.63|21790.4|21710.4|21788.26|21708.26|10
1731376800000|2024-11-12 02:00:00|21789.91|21709.91|21788.65|21708.65|21789.91|21709.91|21787.76|21707.76|10
1731376810000|2024-11-12 02:00:10|21787.24|21707.24|21786.67|21706.67|21789.79|21709.79|21786.67|21706.67|10
1731376820000|2024-11-12 02:00:20|21787.13|21707.13|21794.55|21714.55|21796.18|21716.18|21787.13|21707.13|10
1731376830000|2024-11-12 02:00:30|21791.84|21711.84|21790.84|21710.84|21794.84|21714.84|21790.03|21710.03|10
1731376840000|2024-11-12 02:00:40|21791.7|21711.7|21801.26|21721.26|21801.26|21721.26|21791.7|21711.7|10
1731376850000|2024-11-12 02:00:50|21802.37|21722.37|21809.43|21729.43|21809.43|21729.43|21802.37|21722.37|10
1731376860000|2024-11-12 02:01:00|21809.46|21729.46|21811.66|21731.66|21811.66|21731.66|21807.35|21727.35|10
1731376870000|2024-11-12 02:01:10|21812.34|21732.34|21806.43|21726.43|21814.34|21734.34|21806.43|21726.43|10
1731376880000|2024-11-12 02:01:20|21806.14|21726.14|21797.89|21717.89|21808.64|21728.64|21797.89|21717.89|10
1731376890000|2024-11-12 02:01:30|21795.65|21715.65|21789.59|21709.59|21797.71|21717.71|21789.32|21709.32|10
1731376900000|2024-11-12 02:01:40|21790.49|21710.49|21797.93|21717.93|21797.93|21717.93|21789.94|21709.94|10
1731376910000|2024-11-12 02:01:50|21799.4|21719.4|21809.6|21729.6|21809.65|21729.65|21799.4|21719.4|10
1731376920000|2024-11-12 02:02:00|21810.09|21730.09|21814.85|21734.85|21815.82|21735.82|21810.09|21730.09|10
1731376930000|2024-11-12 02:02:10|21815.41|21735.41|21824.59|21744.59|21824.59|21744.59|21815.41|21735.41|10
1731376940000|2024-11-12 02:02:20|21825.23|21745.23|21831.46|21751.46|21831.46|21751.46|21825.23|21745.23|10
1731376950000|2024-11-12 02:02:30|21831.04|21751.04|21828.7|21748.7|21831.04|21751.04|21828.07|21748.07|10
1731376960000|2024-11-12 02:02:40|21829.49|21749.49|21838.39|21758.39|21838.39|21758.39|21829.02|21749.02|10
1731376970000|2024-11-12 02:02:50|21837.55|21757.55|21840.52|21760.52|21841.11|21761.11|21836.46|21756.46|10
1731376980000|2024-11-12 02:03:00|21840.56|21760.56|21848.66|21768.66|21848.66|21768.66|21840.56|21760.56|10
1731376990000|2024-11-12 02:03:10|21847.96|21767.96|21849.48|21769.48|21849.65|21769.65|21847.47|21767.47|10
1731377000000|2024-11-12 02:03:20|21849.72|21769.72|21851.43|21771.43|21851.43|21771.43|21849.01|21769.01|10
1731377010000|2024-11-12 02:03:30|21852.43|21772.43|21848.07|21768.07|21852.89|21772.89|21848.07|21768.07|10
1731377020000|2024-11-12 02:03:40|21847.14|21767.14|21841.74|21761.74|21849.59|21769.59|21841.74|21761.74|10
1731377030000|2024-11-12 02:03:50|21840.08|21760.08|21845.33|21765.33|21845.33|21765.33|21839.08|21759.08|9
1731377040000|2024-11-12 02:04:00|21845.65|21765.65|21845.87|21765.87|21846.86|21766.86|21844.8|21764.8|10
1731377050000|2024-11-12 02:04:10|21845.32|21765.32|21833.45|21753.45|21845.32|21765.32|21833.45|21753.45|10
1731377060000|2024-11-12 02:04:20|21833.04|21753.04|21835|21755|21835.15|21755.15|21833.04|21753.04|10
1731377070000|2024-11-12 02:04:30|21835.57|21755.57|21839.03|21759.03|21839.03|21759.03|21835.24|21755.24|9
1731377080000|2024-11-12 02:04:40|21839.13|21759.13|21845.54|21765.54|21846.7|21766.7|21839.13|21759.13|10
1731377090000|2024-11-12 02:04:50|21845.51|21765.51|21843.27|21763.27|21845.51|21765.51|21843.16|21763.16|10
1731377100000|2024-11-12 02:05:00|21844|21764|21841.38|21761.38|21844.52|21764.52|21840.14|21760.14|9
1731377110000|2024-11-12 02:05:10|21841.07|21761.07|21848.08|21768.08|21848.63|21768.63|21841.07|21761.07|10
1731377120000|2024-11-12 02:05:20|21848.64|21768.64|21849.82|21769.82|21852.52|21772.52|21848.64|21768.64|10
1731377130000|2024-11-12 02:05:30|21849.35|21769.35|21855.25|21775.25|21855.25|21775.25|21849.14|21769.14|10
1731377140000|2024-11-12 02:05:40|21855.74|21775.74|21858.29|21778.29|21858.76|21778.76|21855.74|21775.74|10
1731377150000|2024-11-12 02:05:50|21858.92|21778.92|21863.23|21783.23|21863.23|21783.23|21858.92|21778.92|10
1731377160000|2024-11-12 02:06:00|21863.63|21783.63|21856.89|21776.89|21863.63|21783.63|21856.89|21776.89|10
1731377170000|2024-11-12 02:06:10|21857.15|21777.15|21851.29|21771.29|21857.15|21777.15|21851.29|21771.29|10
1731377180000|2024-11-12 02:06:20|21850.81|21770.81|21839.65|21759.65|21850.81|21770.81|21839.65|21759.65|10
1731377190000|2024-11-12 02:06:30|21840.14|21760.14|21842.06|21762.06|21842.44|21762.44|21838.72|21758.72|10
1731377200000|2024-11-12 02:06:40|21842.24|21762.24|21844.32|21764.32|21846.71|21766.71|21842.24|21762.24|10
1731377210000|2024-11-12 02:06:50|21844.13|21764.13|21844.1|21764.1|21845.17|21765.17|21843.22|21763.22|10
1731377220000|2024-11-12 02:07:00|21843.73|21763.73|21844.15|21764.15|21845.92|21765.92|21843.19|21763.19|10
1731377230000|2024-11-12 02:07:10|21843.11|21763.11|21842.03|21762.03|21843.85|21763.85|21842.03|21762.03|10
1731377240000|2024-11-12 02:07:20|21842.07|21762.07|21840.29|21760.29|21843.34|21763.34|21840.29|21760.29|10
1731377250000|2024-11-12 02:07:30|21840.02|21760.02|21837.96|21757.96|21840.68|21760.68|21837.69|21757.69|10
1731377260000|2024-11-12 02:07:40|21837.24|21757.24|21840.8|21760.8|21840.8|21760.8|21836.97|21756.97|10
1731377270000|2024-11-12 02:07:50|21841.08|21761.08|21845.4|21765.4|21845.8|21765.8|21841.08|21761.08|10
1731377280000|2024-11-12 02:08:00|21844.97|21764.97|21845.12|21765.12|21845.12|21765.12|21840.87|21760.87|10
1731377290000|2024-11-12 02:08:10|21845.1|21765.1|21838.85|21758.85|21845.1|21765.1|21838.85|21758.85|10
1731377300000|2024-11-12 02:08:20|21836.98|21756.98|21843.38|21763.38|21846.63|21766.63|21835.12|21755.12|10
1731377310000|2024-11-12 02:08:30|21842.94|21762.94|21837.23|21757.23|21843.55|21763.55|21837.2|21757.2|10
1731377320000|2024-11-12 02:08:40|21838.95|21758.95|21836.76|21756.76|21839.27|21759.27|21836.76|21756.76|10
1731377330000|2024-11-12 02:08:50|21837.18|21757.18|21836.69|21756.69|21841.47|21761.47|21836.69|21756.69|10
1731377340000|2024-11-12 02:09:00|21836.38|21756.38|21830.97|21750.97|21836.38|21756.38|21830.97|21750.97|10
1731377350000|2024-11-12 02:09:10|21830.88|21750.88|21830.33|21750.33|21830.88|21750.88|21828.89|21748.89|10
1731377360000|2024-11-12 02:09:20|21830.67|21750.67|21828.99|21748.99|21831.16|21751.16|21828.99|21748.99|10
1731377370000|2024-11-12 02:09:30|21830.21|21750.21|21826.13|21746.13|21830.21|21750.21|21826.13|21746.13|10
1731377380000|2024-11-12 02:09:40|21823.3|21743.3|21817.69|21737.69|21823.3|21743.3|21817.56|21737.56|10
1731377390000|2024-11-12 02:09:50|21817.19|21737.19|21821.63|21741.63|21821.63|21741.63|21816.44|21736.44|10
1731377400000|2024-11-12 02:10:00|21821.36|21741.36|21822.02|21742.02|21822.49|21742.49|21820.3|21740.3|10
1731377410000|2024-11-12 02:10:10|21823.01|21743.01|21821.79|21741.79|21824.76|21744.76|21820.6|21740.6|10
1731377420000|2024-11-12 02:10:20|21821.04|21741.04|21809.3|21729.3|21821.04|21741.04|21809.11|21729.11|10
1731377430000|2024-11-12 02:10:30|21809.68|21729.68|21804.52|21724.52|21810.24|21730.24|21804.52|21724.52|10
1731377440000|2024-11-12 02:10:40|21804.36|21724.36|21804.66|21724.66|21805.21|21725.21|21802.84|21722.84|10
1731377450000|2024-11-12 02:10:50|21804.54|21724.54|21807.57|21727.57|21808.21|21728.21|21804.26|21724.26|10
1731377460000|2024-11-12 02:11:00|21807.73|21727.73|21815.09|21735.09|21815.09|21735.09|21807.73|21727.73|10
1731377470000|2024-11-12 02:11:10|21815.73|21735.73|21818.66|21738.66|21818.66|21738.66|21814.35|21734.35|10
1731377480000|2024-11-12 02:11:20|21818.91|21738.91|21817.38|21737.38|21819.63|21739.63|21817.33|21737.33|10
1731377490000|2024-11-12 02:11:30|21820.03|21740.03|21818.52|21738.52|21820.17|21740.17|21818.52|21738.52|9
1731377500000|2024-11-12 02:11:40|21817.96|21737.96|21816.8|21736.8|21817.96|21737.96|21814.78|21734.78|10
1731377510000|2024-11-12 02:11:50|21817.13|21737.13|21817.3|21737.3|21817.66|21737.66|21816.2|21736.2|10
1731377520000|2024-11-12 02:12:00|21817.58|21737.58|21816.73|21736.73|21817.58|21737.58|21816.54|21736.54|10
1731377530000|2024-11-12 02:12:10|21815.43|21735.43|21814.84|21734.84|21816.34|21736.34|21814.43|21734.43|10
1731377540000|2024-11-12 02:12:20|21814.16|21734.16|21812.55|21732.55|21814.16|21734.16|21807.8|21727.8|10
1731377550000|2024-11-12 02:12:30|21812.16|21732.16|21809.97|21729.97|21812.28|21732.28|21809.17|21729.17|10
1731377560000|2024-11-12 02:12:40|21810.39|21730.39|21813.49|21733.49|21814.71|21734.71|21810.3|21730.3|10
1731377570000|2024-11-12 02:12:50|21812.81|21732.81|21806.25|21726.25|21814.52|21734.52|21806.25|21726.25|10
1731377580000|2024-11-12 02:13:00|21806.08|21726.08|21812.42|21732.42|21812.42|21732.42|21805.01|21725.01|10
1731377590000|2024-11-12 02:13:10|21813.53|21733.53|21822.45|21742.45|21822.52|21742.52|21813.48|21733.48|10
1731377600000|2024-11-12 02:13:20|21821.79|21741.79|21824.5|21744.5|21824.5|21744.5|21820.58|21740.58|10
1731377610000|2024-11-12 02:13:30|21824.47|21744.47|21823.21|21743.21|21825.11|21745.11|21822.82|21742.82|10
1731377620000|2024-11-12 02:13:40|21824.37|21744.37|21824.37|21744.37|21825.66|21745.66|21823.52|21743.52|10
1731377630000|2024-11-12 02:13:50|21824.32|21744.32|21825.78|21745.78|21825.78|21745.78|21822.98|21742.98|10
1731377640000|2024-11-12 02:14:00|21825.15|21745.15|21825.21|21745.21|21826.15|21746.15|21824.26|21744.26|10
1731377650000|2024-11-12 02:14:10|21825.45|21745.45|21824.9|21744.9|21826.24|21746.24|21824.9|21744.9|10
1731377660000|2024-11-12 02:14:20|21825.93|21745.93|21826.71|21746.71|21827.78|21747.78|21825.93|21745.93|10
1731377670000|2024-11-12 02:14:30|21827.5|21747.5|21828.56|21748.56|21829.3|21749.3|21827.5|21747.5|10
1731377680000|2024-11-12 02:14:40|21827.84|21747.84|21827.04|21747.04|21828.11|21748.11|21826.76|21746.76|10
1731377690000|2024-11-12 02:14:50|21827.1|21747.1|21828.17|21748.17|21829.04|21749.04|21827.1|21747.1|9
1731377700000|2024-11-12 02:15:00|21827.46|21747.46|21822.36|21742.36|21827.46|21747.46|21822.36|21742.36|10
1731377710000|2024-11-12 02:15:10|21820.35|21740.35|21817.62|21737.62|21820.35|21740.35|21816|21736|10
1731377720000|2024-11-12 02:15:20|21818.07|21738.07|21819.52|21739.52|21819.75|21739.75|21818.06|21738.06|9
1731377730000|2024-11-12 02:15:30|21818.51|21738.51|21817|21737|21818.99|21738.99|21817|21737|10
1731377740000|2024-11-12 02:15:40|21816.02|21736.02|21823.17|21743.17|21823.17|21743.17|21816.02|21736.02|10
1731377750000|2024-11-12 02:15:50|21822.69|21742.69|21831.97|21751.97|21831.97|21751.97|21822.69|21742.69|10
1731377760000|2024-11-12 02:16:00|21834.13|21754.13|21827.79|21747.79|21834.25|21754.25|21827.79|21747.79|10
1731377770000|2024-11-12 02:16:10|21822.61|21742.61|21815.44|21735.44|21822.61|21742.61|21815.44|21735.44|10
1731377780000|2024-11-12 02:16:20|21814.99|21734.99|21815.44|21735.44|21815.75|21735.75|21813.4|21733.4|10
1731377790000|2024-11-12 02:16:30|21811.81|21731.81|21815.77|21735.77|21816.2|21736.2|21811.81|21731.81|10
1731377800000|2024-11-12 02:16:40|21816.26|21736.26|21813.74|21733.74|21816.54|21736.54|21813.74|21733.74|10
1731377810000|2024-11-12 02:16:50|21813.41|21733.41|21803.63|21723.63|21813.41|21733.41|21803.63|21723.63|10
1731377820000|2024-11-12 02:17:00|21803.53|21723.53|21799.8|21719.8|21803.53|21723.53|21797.57|21717.57|10
1731377830000|2024-11-12 02:17:10|21800.58|21720.58|21798.93|21718.93|21801.81|21721.81|21798.14|21718.14|10
1731377840000|2024-11-12 02:17:20|21797.92|21717.92|21802.49|21722.49|21802.49|21722.49|21795.65|21715.65|10
1731377850000|2024-11-12 02:17:30|21803.27|21723.27|21808.02|21728.02|21808.02|21728.02|21803.27|21723.27|10
1731377860000|2024-11-12 02:17:40|21807.9|21727.9|21809.48|21729.48|21809.48|21729.48|21806.95|21726.95|10
1731377870000|2024-11-12 02:17:50|21809.44|21729.44|21806.55|21726.55|21809.44|21729.44|21806.5|21726.5|10
1731377880000|2024-11-12 02:18:00|21806.19|21726.19|21803.79|21723.79|21806.52|21726.52|21803.3|21723.3|10
1731377890000|2024-11-12 02:18:10|21804.39|21724.39|21792.19|21712.19|21804.39|21724.39|21792.19|21712.19|10
1731377900000|2024-11-12 02:18:20|21791.75|21711.75|21783.38|21703.38|21791.75|21711.75|21783.38|21703.38|10
1731377910000|2024-11-12 02:18:30|21780.99|21700.99|21764.28|21684.28|21780.99|21700.99|21764.28|21684.28|10
1731377920000|2024-11-12 02:18:40|21764.9|21684.9|21743.83|21663.83|21764.9|21684.9|21743.83|21663.83|10
1731377930000|2024-11-12 02:18:50|21743.1|21663.1|21740.48|21660.48|21744.89|21664.89|21740.48|21660.48|10
1731377940000|2024-11-12 02:19:00|21739.85|21659.85|21751.18|21671.18|21751.18|21671.18|21739.85|21659.85|10
1731377950000|2024-11-12 02:19:10|21751.51|21671.51|21760.9|21680.9|21760.9|21680.9|21751.51|21671.51|10
1731377960000|2024-11-12 02:19:20|21762.9|21682.9|21766.68|21686.68|21766.84|21686.84|21762.9|21682.9|10
1731377970000|2024-11-12 02:19:30|21767.67|21687.67|21774.09|21694.09|21774.09|21694.09|21767.67|21687.67|10
1731377980000|2024-11-12 02:19:40|21775.88|21695.88|21779.4|21699.4|21781.24|21701.24|21775.88|21695.88|10
1731377990000|2024-11-12 02:19:50|21779.28|21699.28|21779.13|21699.13|21779.28|21699.28|21777.72|21697.72|10
1731378000000|2024-11-12 02:20:00|21779.57|21699.57|21778.21|21698.21|21780.93|21700.93|21777.57|21697.57|10
1731378010000|2024-11-12 02:20:10|21776.82|21696.82|21773.71|21693.71|21776.82|21696.82|21773.71|21693.71|10
1731378020000|2024-11-12 02:20:20|21772.96|21692.96|21771.75|21691.75|21773.24|21693.24|21770.09|21690.09|10
1731378030000|2024-11-12 02:20:30|21771.2|21691.2|21768|21688|21771.2|21691.2|21767.21|21687.21|9
1731378040000|2024-11-12 02:20:40|21773.78|21693.78|21780.2|21700.2|21781.58|21701.58|21773.75|21693.75|10
1731378050000|2024-11-12 02:20:50|21780.65|21700.65|21781.67|21701.67|21783.11|21703.11|21780.55|21700.55|10
1731378060000|2024-11-12 02:21:00|21780.76|21700.76|21786.56|21706.56|21786.56|21706.56|21779.4|21699.4|10
1731378070000|2024-11-12 02:21:10|21784.38|21704.38|21782.34|21702.34|21785.35|21705.35|21781.9|21701.9|10
1731378080000|2024-11-12 02:21:20|21782.33|21702.33|21776.92|21696.92|21782.33|21702.33|21776.31|21696.31|10
1731378090000|2024-11-12 02:21:30|21775.92|21695.92|21768.46|21688.46|21775.92|21695.92|21768.46|21688.46|10
1731378100000|2024-11-12 02:21:40|21768.63|21688.63|21760.1|21680.1|21768.63|21688.63|21760.1|21680.1|10
1731378110000|2024-11-12 02:21:50|21759.86|21679.86|21751.57|21671.57|21759.86|21679.86|21746.3|21666.3|10
1731378120000|2024-11-12 02:22:00|21748.89|21668.89|21736.44|21656.44|21748.89|21668.89|21736.21|21656.21|10
1731378130000|2024-11-12 02:22:10|21736|21656|21727.78|21647.78|21736|21656|21727.78|21647.78|10
1731378140000|2024-11-12 02:22:20|21726.93|21646.93|21729.3|21649.3|21729.3|21649.3|21726.93|21646.93|9
1731378150000|2024-11-12 02:22:30|21729.68|21649.68|21724.36|21644.36|21729.68|21649.68|21724.36|21644.36|10
1731378160000|2024-11-12 02:22:40|21723.91|21643.91|21718.32|21638.32|21723.91|21643.91|21718.32|21638.32|10
1731378170000|2024-11-12 02:22:50|21717.54|21637.54|21720.32|21640.32|21721.1|21641.1|21717.28|21637.28|10
1731378180000|2024-11-12 02:23:00|21719.39|21639.39|21709.34|21629.34|21719.39|21639.39|21709.34|21629.34|10
1731378190000|2024-11-12 02:23:10|21707.67|21627.67|21698.04|21618.04|21707.67|21627.67|21698.04|21618.04|10
1731378200000|2024-11-12 02:23:20|21697.18|21617.18|21699.13|21619.13|21699.13|21619.13|21696.38|21616.38|10
1731378210000|2024-11-12 02:23:30|21698.06|21618.06|21691.92|21611.92|21698.06|21618.06|21691.92|21611.92|10
1731378220000|2024-11-12 02:23:40|21692.21|21612.21|21692.04|21612.04|21694.33|21614.33|21691.43|21611.43|10
1731378230000|2024-11-12 02:23:50|21691.97|21611.97|21689.27|21609.27|21691.97|21611.97|21688.68|21608.68|10
1731378240000|2024-11-12 02:24:00|21689.1|21609.1|21692.27|21612.27|21692.27|21612.27|21688.06|21608.06|10
1731378250000|2024-11-12 02:24:10|21692.37|21612.37|21690.89|21610.89|21693.84|21613.84|21690.89|21610.89|10
1731378260000|2024-11-12 02:24:20|21690.85|21610.85|21691.41|21611.41|21692.43|21612.43|21690.85|21610.85|10
1731378270000|2024-11-12 02:24:30|21691.01|21611.01|21685.04|21605.04|21691.48|21611.48|21684.11|21604.11|10
1731378280000|2024-11-12 02:24:40|21684.87|21604.87|21690.24|21610.24|21690.24|21610.24|21684.87|21604.87|10
1731378290000|2024-11-12 02:24:50|21691.62|21611.62|21699.43|21619.43|21699.43|21619.43|21691.62|21611.62|10
1731378300000|2024-11-12 02:25:00|21700.68|21620.68|21704.98|21624.98|21704.98|21624.98|21700.68|21620.68|10
1731378310000|2024-11-12 02:25:10|21704.92|21624.92|21704.33|21624.33|21704.92|21624.92|21703.14|21623.14|10
1731378320000|2024-11-12 02:25:20|21705.85|21625.85|21719.11|21639.11|21719.11|21639.11|21705.85|21625.85|10
1731378330000|2024-11-12 02:25:30|21720.79|21640.79|21730.33|21650.33|21730.33|21650.33|21720.79|21640.79|10
1731378340000|2024-11-12 02:25:40|21730.47|21650.47|21728.53|21648.53|21730.47|21650.47|21727.26|21647.26|10
1731378350000|2024-11-12 02:25:50|21729.06|21649.06|21729.8|21649.8|21730.57|21650.57|21727.83|21647.83|10
1731378360000|2024-11-12 02:26:00|21729.66|21649.66|21736.89|21656.89|21736.89|21656.89|21729.07|21649.07|10
1731378370000|2024-11-12 02:26:10|21736.91|21656.91|21747.19|21667.19|21747.19|21667.19|21736.91|21656.91|10
1731378380000|2024-11-12 02:26:20|21748.45|21668.45|21751.48|21671.48|21752.81|21672.81|21748.45|21668.45|10
1731378390000|2024-11-12 02:26:30|21751.83|21671.83|21744.28|21664.28|21752.78|21672.78|21744.28|21664.28|10
1731378400000|2024-11-12 02:26:40|21744.1|21664.1|21746.17|21666.17|21746.33|21666.33|21744.1|21664.1|10
1731378410000|2024-11-12 02:26:50|21746.23|21666.23|21749.57|21669.57|21749.57|21669.57|21746.19|21666.19|10
1731378420000|2024-11-12 02:27:00|21750.61|21670.61|21746.83|21666.83|21750.61|21670.61|21744.99|21664.99|10
1731378430000|2024-11-12 02:27:10|21749.26|21669.26|21747.25|21667.25|21750.45|21670.45|21746.7|21666.7|10
1731378440000|2024-11-12 02:27:20|21747.38|21667.38|21744.62|21664.62|21747.38|21667.38|21744.62|21664.62|10
1731378450000|2024-11-12 02:27:30|21745.21|21665.21|21739.72|21659.72|21745.21|21665.21|21739.72|21659.72|10
1731378460000|2024-11-12 02:27:40|21738.56|21658.56|21734.05|21654.05|21738.56|21658.56|21733.46|21653.46|10
1731378470000|2024-11-12 02:27:50|21731.08|21651.08|21727.07|21647.07|21731.08|21651.08|21727.07|21647.07|10
1731378480000|2024-11-12 02:28:00|21728.43|21648.43|21734.41|21654.41|21734.41|21654.41|21728.2|21648.2|10
1731378490000|2024-11-12 02:28:10|21733.66|21653.66|21735.09|21655.09|21736.44|21656.44|21733.66|21653.66|10
1731378500000|2024-11-12 02:28:20|21733.95|21653.95|21724.41|21644.41|21733.95|21653.95|21724.41|21644.41|10
1731378510000|2024-11-12 02:28:30|21723.16|21643.16|21720.37|21640.37|21724.09|21644.09|21720.37|21640.37|10
1731378520000|2024-11-12 02:28:40|21720.33|21640.33|21723.54|21643.54|21723.54|21643.54|21719.94|21639.94|10
1731378530000|2024-11-12 02:28:50|21723.35|21643.35|21725.95|21645.95|21725.95|21645.95|21722.39|21642.39|10
1731378540000|2024-11-12 02:29:00|21728.38|21648.38|21731.44|21651.44|21731.44|21651.44|21725.09|21645.09|10
1731378550000|2024-11-12 02:29:10|21732.94|21652.94|21733.05|21653.05|21734.37|21654.37|21732.94|21652.94|10
1731378560000|2024-11-12 02:29:20|21732.71|21652.71|21727.35|21647.35|21732.71|21652.71|21727.29|21647.29|10
1731378570000|2024-11-12 02:29:30|21727.59|21647.59|21729.72|21649.72|21731.08|21651.08|21726.77|21646.77|10
1731378580000|2024-11-12 02:29:40|21728.54|21648.54|21728.62|21648.62|21728.62|21648.62|21727.3|21647.3|10
1731378590000|2024-11-12 02:29:50|21728.83|21648.83|21730.7|21650.7|21730.7|21650.7|21727.54|21647.54|10
1731378600000|2024-11-12 02:30:00|21731.63|21651.63|21735.21|21655.21|21735.21|21655.21|21731.63|21651.63|10
1731378610000|2024-11-12 02:30:10|21735.23|21655.23|21746.62|21666.62|21748.01|21668.01|21735.23|21655.23|10
1731378620000|2024-11-12 02:30:20|21745.34|21665.34|21734.21|21654.21|21745.34|21665.34|21734.21|21654.21|10
1731378630000|2024-11-12 02:30:30|21733.54|21653.54|21742.23|21662.23|21742.23|21662.23|21733.54|21653.54|10
1731378640000|2024-11-12 02:30:40|21744.97|21664.97|21735.63|21655.63|21744.97|21664.97|21735.63|21655.63|10
1731378650000|2024-11-12 02:30:50|21732.76|21652.76|21729.64|21649.64|21732.76|21652.76|21727.93|21647.93|10
1731378660000|2024-11-12 02:31:00|21730.89|21650.89|21733.98|21653.98|21733.98|21653.98|21727.75|21647.75|10
1731378670000|2024-11-12 02:31:10|21733.68|21653.68|21732.8|21652.8|21735.38|21655.38|21732.6|21652.6|10
1731378680000|2024-11-12 02:31:20|21732.66|21652.66|21726.87|21646.87|21732.66|21652.66|21724.98|21644.98|10
1731378690000|2024-11-12 02:31:30|21726.52|21646.52|21723.52|21643.52|21726.83|21646.83|21723.52|21643.52|10
1731378700000|2024-11-12 02:31:40|21721.87|21641.87|21713.52|21633.52|21721.87|21641.87|21713.52|21633.52|10
1731378710000|2024-11-12 02:31:50|21711.67|21631.67|21704.87|21624.87|21711.67|21631.67|21704.87|21624.87|10
1731378720000|2024-11-12 02:32:00|21703.84|21623.84|21695.55|21615.55|21703.84|21623.84|21695.55|21615.55|10
1731378730000|2024-11-12 02:32:10|21694.47|21614.47|21682.27|21602.27|21694.47|21614.47|21682.27|21602.27|10
1731378740000|2024-11-12 02:32:20|21679.45|21599.45|21670.81|21590.81|21679.45|21599.45|21670.81|21590.81|10
1731378750000|2024-11-12 02:32:30|21668.9|21588.9|21669|21589|21669.6|21589.6|21668.48|21588.48|10
1731378760000|2024-11-12 02:32:40|21663.33|21583.33|21656.51|21576.51|21663.33|21583.33|21656.22|21576.22|10
1731378770000|2024-11-12 02:32:50|21655.7|21575.7|21657.91|21577.91|21658|21578|21655.68|21575.68|10
1731378780000|2024-11-12 02:33:00|21657.74|21577.74|21657.82|21577.82|21658.22|21578.22|21657.21|21577.21|10
1731378790000|2024-11-12 02:33:10|21657.95|21577.95|21645.81|21565.81|21658.51|21578.51|21645.81|21565.81|10
1731378800000|2024-11-12 02:33:20|21646.1|21566.1|21639.2|21559.2|21646.1|21566.1|21639.2|21559.2|8
1731378810000|2024-11-12 02:33:30|21639.73|21559.73|21634.07|21554.07|21639.91|21559.91|21633.79|21553.79|10
1731378820000|2024-11-12 02:33:40|21631.5|21551.5|21622.33|21542.33|21631.5|21551.5|21622.33|21542.33|10
1731378830000|2024-11-12 02:33:50|21621.45|21541.45|21618.29|21538.29|21621.45|21541.45|21616|21536|10
1731378840000|2024-11-12 02:34:00|21615.16|21535.16|21610.47|21530.47|21615.47|21535.47|21609.76|21529.76|10
1731378850000|2024-11-12 02:34:10|21609.5|21529.5|21603.55|21523.55|21611.4|21531.4|21603.55|21523.55|10
1731378860000|2024-11-12 02:34:20|21604.79|21524.79|21612.52|21532.52|21612.52|21532.52|21604.34|21524.34|10
1731378870000|2024-11-12 02:34:30|21612.98|21532.98|21615.69|21535.69|21615.88|21535.88|21612.32|21532.32|10
1731378880000|2024-11-12 02:34:40|21615.95|21535.95|21618.06|21538.06|21618.06|21538.06|21615.33|21535.33|10
1731378890000|2024-11-12 02:34:50|21619.58|21539.58|21620.23|21540.23|21621.26|21541.26|21616.07|21536.07|10
1731378900000|2024-11-12 02:35:00|21620.56|21540.56|21621.5|21541.5|21623.92|21543.92|21620.27|21540.27|10
1731378910000|2024-11-12 02:35:10|21621.51|21541.51|21625.02|21545.02|21625.27|21545.27|21620.43|21540.43|10
1731378920000|2024-11-12 02:35:20|21624.96|21544.96|21624.01|21544.01|21626.08|21546.08|21624.01|21544.01|10
1731378930000|2024-11-12 02:35:30|21622.75|21542.75|21631.15|21551.15|21631.15|21551.15|21622.75|21542.75|10
1731378940000|2024-11-12 02:35:40|21631.14|21551.14|21639.91|21559.91|21639.91|21559.91|21631.14|21551.14|10
1731378950000|2024-11-12 02:35:50|21640.83|21560.83|21650.26|21570.26|21650.59|21570.59|21640.83|21560.83|10
1731378960000|2024-11-12 02:36:00|21650.78|21570.78|21657.18|21577.18|21660.25|21580.25|21650.78|21570.78|10
1731378970000|2024-11-12 02:36:10|21657.39|21577.39|21669.58|21589.58|21669.58|21589.58|21657.39|21577.39|10
1731378980000|2024-11-12 02:36:20|21669.72|21589.72|21689.86|21609.86|21689.86|21609.86|21669.72|21589.72|10
1731378990000|2024-11-12 02:36:30|21691.82|21611.82|21692.82|21612.82|21695.49|21615.49|21690.94|21610.94|10
1731379000000|2024-11-12 02:36:40|21690.79|21610.79|21696.63|21616.63|21699.2|21619.2|21689.48|21609.48|10
1731379010000|2024-11-12 02:36:50|21695.35|21615.35|21694.71|21614.71|21695.35|21615.35|21692.2|21612.2|10
1731379020000|2024-11-12 02:37:00|21693.26|21613.26|21680.04|21600.04|21693.26|21613.26|21680.04|21600.04|10
1731379030000|2024-11-12 02:37:10|21679.47|21599.47|21672.37|21592.37|21679.95|21599.95|21672.37|21592.37|10
1731379040000|2024-11-12 02:37:20|21672.91|21592.91|21668.37|21588.37|21673.4|21593.4|21667.63|21587.63|10
1731379050000|2024-11-12 02:37:30|21667.34|21587.34|21669.39|21589.39|21671|21591|21667.22|21587.22|10
1731379060000|2024-11-12 02:37:40|21671.3|21591.3|21672.3|21592.3|21674.32|21594.32|21671.3|21591.3|10
1731379070000|2024-11-12 02:37:50|21671.42|21591.42|21662.93|21582.93|21671.57|21591.57|21662.48|21582.48|10
1731379080000|2024-11-12 02:38:00|21661.91|21581.91|21656.7|21576.7|21662.46|21582.46|21656.7|21576.7|10
1731379090000|2024-11-12 02:38:10|21654.57|21574.57|21640.61|21560.61|21654.57|21574.57|21640.46|21560.46|10
1731379100000|2024-11-12 02:38:20|21638.85|21558.85|21638.32|21558.32|21638.85|21558.85|21635.1|21555.1|10
1731379110000|2024-11-12 02:38:30|21637.76|21557.76|21637|21557|21638.62|21558.62|21635.96|21555.96|10
1731379120000|2024-11-12 02:38:40|21636.67|21556.67|21635.96|21555.96|21637.75|21557.75|21635.96|21555.96|10
1731379130000|2024-11-12 02:38:50|21635.32|21555.32|21626.67|21546.67|21635.32|21555.32|21626.62|21546.62|10
1731379140000|2024-11-12 02:39:00|21622.16|21542.16|21594.97|21514.97|21622.16|21542.16|21594.97|21514.97|10
1731379150000|2024-11-12 02:39:10|21593.62|21513.62|21591.74|21511.74|21593.62|21513.62|21589.48|21509.48|10
1731379160000|2024-11-12 02:39:20|21592.27|21512.27|21609.62|21529.62|21609.62|21529.62|21592.27|21512.27|10
1731379170000|2024-11-12 02:39:30|21609.92|21529.92|21617.88|21537.88|21617.88|21537.88|21609.92|21529.92|10
1731379180000|2024-11-12 02:39:40|21618.06|21538.06|21614.06|21534.06|21619.94|21539.94|21614.06|21534.06|10
1731379190000|2024-11-12 02:39:50|21612.59|21532.59|21612.69|21532.69|21613.52|21533.52|21609.6|21529.6|10
1731379200000|2024-11-12 02:40:00|21614.85|21534.85|21622.12|21542.12|21622.12|21542.12|21614.85|21534.85|10
1731379210000|2024-11-12 02:40:10|21623.89|21543.89|21632.1|21552.1|21632.1|21552.1|21623.89|21543.89|10
1731379220000|2024-11-12 02:40:20|21634.73|21554.73|21644.16|21564.16|21644.16|21564.16|21634.73|21554.73|10
1731379230000|2024-11-12 02:40:30|21644.15|21564.15|21643.82|21563.82|21647.18|21567.18|21643.82|21563.82|10
1731379240000|2024-11-12 02:40:40|21645.74|21565.74|21647.03|21567.03|21647.33|21567.33|21645.73|21565.73|10
1731379250000|2024-11-12 02:40:50|21647.57|21567.57|21658.76|21578.76|21658.83|21578.83|21647.57|21567.57|10
1731379260000|2024-11-12 02:41:00|21660.35|21580.35|21650.74|21570.74|21660.83|21580.83|21650.74|21570.74|10
1731379270000|2024-11-12 02:41:10|21649.58|21569.58|21643.92|21563.92|21649.58|21569.58|21643.92|21563.92|10
1731379280000|2024-11-12 02:41:20|21643.54|21563.54|21628.06|21548.06|21643.54|21563.54|21628.06|21548.06|10
1731379290000|2024-11-12 02:41:30|21628.3|21548.3|21630.16|21550.16|21630.24|21550.24|21626.79|21546.79|10
1731379300000|2024-11-12 02:41:40|21631.31|21551.31|21636.66|21556.66|21636.66|21556.66|21631.31|21551.31|10
1731379310000|2024-11-12 02:41:50|21635.84|21555.84|21649.1|21569.1|21649.1|21569.1|21635.84|21555.84|10
1731379320000|2024-11-12 02:42:00|21650.19|21570.19|21646.64|21566.64|21650.82|21570.82|21646.64|21566.64|10
1731379330000|2024-11-12 02:42:10|21647.69|21567.69|21641.25|21561.25|21647.69|21567.69|21641.25|21561.25|10
1731379340000|2024-11-12 02:42:20|21639.31|21559.31|21641.89|21561.89|21641.89|21561.89|21636.41|21556.41|10
1731379350000|2024-11-12 02:42:30|21644.09|21564.09|21643.33|21563.33|21644.09|21564.09|21641.17|21561.17|10
1731379360000|2024-11-12 02:42:40|21645.05|21565.05|21646.83|21566.83|21647.03|21567.03|21645.05|21565.05|10
1731379370000|2024-11-12 02:42:50|21646.22|21566.22|21645.63|21565.63|21648.84|21568.84|21645.63|21565.63|10
1731379380000|2024-11-12 02:43:00|21644.85|21564.85|21643.56|21563.56|21646.02|21566.02|21641.7|21561.7|10
1731379390000|2024-11-12 02:43:10|21643.76|21563.76|21655.33|21575.33|21655.33|21575.33|21643.76|21563.76|10
1731379400000|2024-11-12 02:43:20|21656.77|21576.77|21663.05|21583.05|21665.51|21585.51|21656.77|21576.77|10
1731379410000|2024-11-12 02:43:30|21661.95|21581.95|21661.16|21581.16|21662.34|21582.34|21659.12|21579.12|10
1731379420000|2024-11-12 02:43:40|21664.29|21584.29|21670.25|21590.25|21672.44|21592.44|21664.29|21584.29|10
1731379430000|2024-11-12 02:43:50|21669.48|21589.48|21663.37|21583.37|21669.48|21589.48|21663.37|21583.37|10
1731379440000|2024-11-12 02:44:00|21663.38|21583.38|21663.37|21583.37|21665.42|21585.42|21662.15|21582.15|10
1731379450000|2024-11-12 02:44:10|21663.52|21583.52|21649.77|21569.77|21663.52|21583.52|21649.77|21569.77|10
1731379460000|2024-11-12 02:44:20|21648.94|21568.94|21645.76|21565.76|21650.45|21570.45|21645.6|21565.6|10
1731379470000|2024-11-12 02:44:30|21642.87|21562.87|21614.34|21534.34|21642.87|21562.87|21614.34|21534.34|10
1731379480000|2024-11-12 02:44:40|21610.37|21530.37|21613.88|21533.88|21613.88|21533.88|21608.14|21528.14|10
1731379490000|2024-11-12 02:44:50|21614.43|21534.43|21621.21|21541.21|21621.21|21541.21|21613.59|21533.59|10
1731379500000|2024-11-12 02:45:00|21619.24|21539.24|21614.64|21534.64|21619.47|21539.47|21614.22|21534.22|10
1731379510000|2024-11-12 02:45:10|21614.23|21534.23|21610.07|21530.07|21614.23|21534.23|21609.64|21529.64|10
1731379520000|2024-11-12 02:45:20|21612|21532|21624.47|21544.47|21624.47|21544.47|21612|21532|10
1731379530000|2024-11-12 02:45:30|21626.92|21546.92|21634.47|21554.47|21634.47|21554.47|21626.92|21546.92|10
1731379540000|2024-11-12 02:45:40|21634.62|21554.62|21655.69|21575.69|21655.69|21575.69|21634.62|21554.62|10
1731379550000|2024-11-12 02:45:50|21656.41|21576.41|21654.12|21574.12|21657.87|21577.87|21654.12|21574.12|9
1731379560000|2024-11-12 02:46:00|21653.41|21573.41|21652.13|21572.13|21655.02|21575.02|21651.65|21571.65|10
1731379570000|2024-11-12 02:46:10|21652.01|21572.01|21641.19|21561.19|21653.78|21573.78|21641.19|21561.19|10
1731379580000|2024-11-12 02:46:20|21641.1|21561.1|21638.85|21558.85|21641.52|21561.52|21637.07|21557.07|9
1731379590000|2024-11-12 02:46:30|21639.51|21559.51|21641.15|21561.15|21643.07|21563.07|21639.51|21559.51|10
1731379600000|2024-11-12 02:46:40|21642.59|21562.59|21636.12|21556.12|21644.95|21564.95|21636.12|21556.12|10
1731379610000|2024-11-12 02:46:50|21634.41|21554.41|21630.19|21550.19|21634.41|21554.41|21630.19|21550.19|10
1731379620000|2024-11-12 02:47:00|21630.54|21550.54|21630.42|21550.42|21631.93|21551.93|21629.75|21549.75|10
1731379630000|2024-11-12 02:47:10|21630.17|21550.17|21635.15|21555.15|21635.15|21555.15|21628.97|21548.97|10
1731379640000|2024-11-12 02:47:20|21636.05|21556.05|21658.63|21578.63|21658.63|21578.63|21636.05|21556.05|10
1731379650000|2024-11-12 02:47:30|21660.15|21580.15|21659.78|21579.78|21661.32|21581.32|21658.61|21578.61|10
1731379660000|2024-11-12 02:47:40|21660.26|21580.26|21660.44|21580.44|21660.9|21580.9|21658.73|21578.73|10
1731379670000|2024-11-12 02:47:50|21658.68|21578.68|21662.38|21582.38|21662.38|21582.38|21656.68|21576.68|10
1731379680000|2024-11-12 02:48:00|21662.75|21582.75|21665.77|21585.77|21665.77|21585.77|21661.15|21581.15|10
1731379690000|2024-11-12 02:48:10|21665.05|21585.05|21654.86|21574.86|21665.05|21585.05|21654.71|21574.71|10
1731379700000|2024-11-12 02:48:20|21651.13|21571.13|21638.4|21558.4|21651.13|21571.13|21638.4|21558.4|10
1731379710000|2024-11-12 02:48:30|21637.01|21557.01|21629.09|21549.09|21637.72|21557.72|21627.72|21547.72|10
1731379720000|2024-11-12 02:48:40|21627.07|21547.07|21610.28|21530.28|21627.07|21547.07|21610.28|21530.28|10
1731379730000|2024-11-12 02:48:50|21610.7|21530.7|21605.67|21525.67|21610.7|21530.7|21605.67|21525.67|9
1731379740000|2024-11-12 02:49:00|21603.28|21523.28|21595.18|21515.18|21603.28|21523.28|21595.18|21515.18|10
1731379750000|2024-11-12 02:49:10|21593.28|21513.28|21580.34|21500.34|21593.31|21513.31|21580.34|21500.34|9
1731379760000|2024-11-12 02:49:20|21581.51|21501.51|21573.56|21493.56|21581.51|21501.51|21573.56|21493.56|10
1731379770000|2024-11-12 02:49:30|21572.78|21492.78|21571.18|21491.18|21574.04|21494.04|21571.18|21491.18|10
1731379780000|2024-11-12 02:49:40|21570.27|21490.27|21564.51|21484.51|21570.76|21490.76|21564.51|21484.51|10
1731379790000|2024-11-12 02:49:50|21563.05|21483.05|21563.46|21483.46|21563.46|21483.46|21560.62|21480.62|10
1731379800000|2024-11-12 02:50:00|21562.9|21482.9|21560.91|21480.91|21562.9|21482.9|21559.27|21479.27|10
1731379810000|2024-11-12 02:50:10|21561.22|21481.22|21562.28|21482.28|21563.22|21483.22|21560.82|21480.82|10
1731379820000|2024-11-12 02:50:20|21562.5|21482.5|21562.77|21482.77|21562.99|21482.99|21560.66|21480.66|10
1731379830000|2024-11-12 02:50:30|21562.01|21482.01|21560.24|21480.24|21562.01|21482.01|21560.24|21480.24|10
1731379840000|2024-11-12 02:50:40|21559.97|21479.97|21558.31|21478.31|21560.16|21480.16|21558.31|21478.31|10
1731379850000|2024-11-12 02:50:50|21558.26|21478.26|21546.02|21466.02|21558.26|21478.26|21544.57|21464.57|10
1731379860000|2024-11-12 02:51:00|21547.07|21467.07|21545.09|21465.09|21547.38|21467.38|21544.7|21464.7|10
1731379870000|2024-11-12 02:51:10|21543.77|21463.77|21546.51|21466.51|21548.77|21468.77|21543.77|21463.77|10
1731379880000|2024-11-12 02:51:20|21544.68|21464.68|21538.79|21458.79|21544.68|21464.68|21538.43|21458.43|10
1731379890000|2024-11-12 02:51:30|21538.5|21458.5|21537.13|21457.13|21538.5|21458.5|21535.25|21455.25|10
1731379900000|2024-11-12 02:51:40|21539.27|21459.27|21542.46|21462.46|21542.46|21462.46|21538.45|21458.45|10
1731379910000|2024-11-12 02:51:50|21542.8|21462.8|21539.94|21459.94|21542.8|21462.8|21539.94|21459.94|10
1731379920000|2024-11-12 02:52:00|21539.51|21459.51|21541.73|21461.73|21541.73|21461.73|21538.69|21458.69|10
1731379930000|2024-11-12 02:52:10|21539.37|21459.37|21533.93|21453.93|21539.78|21459.78|21533.93|21453.93|10
1731379940000|2024-11-12 02:52:20|21532.39|21452.39|21526.71|21446.71|21534.84|21454.84|21526.71|21446.71|10
1731379950000|2024-11-12 02:52:30|21525.65|21445.65|21522.3|21442.3|21525.65|21445.65|21522.3|21442.3|10
1731379960000|2024-11-12 02:52:40|21520.49|21440.49|21511.92|21431.92|21520.49|21440.49|21511.65|21431.65|10
1731379970000|2024-11-12 02:52:50|21510.56|21430.56|21506.49|21426.49|21511.03|21431.03|21505.81|21425.81|10
1731379980000|2024-11-12 02:53:00|21503.09|21423.09|21502.25|21422.25|21505.7|21425.7|21502.25|21422.25|10
1731379990000|2024-11-12 02:53:10|21500.03|21420.03|21499.66|21419.66|21500.94|21420.94|21499.57|21419.57|10
1731380000000|2024-11-12 02:53:20|21499.21|21419.21|21495.42|21415.42|21499.43|21419.43|21494.9|21414.9|10
1731380010000|2024-11-12 02:53:30|21495.13|21415.13|21490.9|21410.9|21495.13|21415.13|21490.83|21410.83|10
1731380020000|2024-11-12 02:53:40|21491.14|21411.14|21487.29|21407.29|21491.44|21411.44|21485.61|21405.61|10
1731380030000|2024-11-12 02:53:50|21486.85|21406.85|21475.9|21395.9|21486.85|21406.85|21475.9|21395.9|10
1731380040000|2024-11-12 02:54:00|21476.14|21396.14|21477.7|21397.7|21477.92|21397.92|21476.12|21396.12|10
1731380050000|2024-11-12 02:54:10|21477.96|21397.96|21472.55|21392.55|21478.32|21398.32|21472.07|21392.07|10
1731380060000|2024-11-12 02:54:20|21472.41|21392.41|21464.82|21384.82|21472.41|21392.41|21464.27|21384.27|10
1731380070000|2024-11-12 02:54:30|21462.64|21382.64|21458.23|21378.23|21462.64|21382.64|21458.23|21378.23|10
1731380080000|2024-11-12 02:54:40|21458.11|21378.11|21448.24|21368.24|21458.11|21378.11|21448.24|21368.24|9
1731380090000|2024-11-12 02:54:50|21447.44|21367.44|21443.55|21363.55|21448.19|21368.19|21443.55|21363.55|10
1731380100000|2024-11-12 02:55:00|21443.28|21363.28|21438.6|21358.6|21443.28|21363.28|21437.44|21357.44|10
1731380110000|2024-11-12 02:55:10|21439.53|21359.53|21456.76|21376.76|21456.76|21376.76|21439.53|21359.53|10
1731380120000|2024-11-12 02:55:20|21459.72|21379.72|21468.5|21388.5|21468.5|21388.5|21459.61|21379.61|10
1731380130000|2024-11-12 02:55:30|21467.97|21387.97|21470.79|21390.79|21471.08|21391.08|21466.76|21386.76|10
1731380140000|2024-11-12 02:55:40|21473.29|21393.29|21487.79|21407.79|21487.79|21407.79|21473.29|21393.29|10
1731380150000|2024-11-12 02:55:50|21491.72|21411.72|21506.83|21426.83|21506.83|21426.83|21491.72|21411.72|10
1731380160000|2024-11-12 02:56:00|21506.64|21426.64|21516.7|21436.7|21518.21|21438.21|21506.64|21426.64|10
1731380170000|2024-11-12 02:56:10|21516.68|21436.68|21516.95|21436.95|21518.69|21438.69|21516.3|21436.3|10
1731380180000|2024-11-12 02:56:20|21517.19|21437.19|21522.06|21442.06|21522.06|21442.06|21516.7|21436.7|10
1731380190000|2024-11-12 02:56:30|21524.47|21444.47|21539.11|21459.11|21539.11|21459.11|21524.47|21444.47|10
1731380200000|2024-11-12 02:56:40|21539.48|21459.48|21540.32|21460.32|21541.94|21461.94|21539.48|21459.48|10
1731380210000|2024-11-12 02:56:50|21540.11|21460.11|21544.77|21464.77|21545.45|21465.45|21540.11|21460.11|10
1731380220000|2024-11-12 02:57:00|21546.36|21466.36|21563.75|21483.75|21563.75|21483.75|21546.36|21466.36|10
1731380230000|2024-11-12 02:57:10|21569.05|21489.05|21579.25|21499.25|21579.25|21499.25|21569.05|21489.05|10
1731380240000|2024-11-12 02:57:20|21581.43|21501.43|21581.23|21501.23|21582.15|21502.15|21579.71|21499.71|10
1731380250000|2024-11-12 02:57:30|21581.84|21501.84|21574.82|21494.82|21583.06|21503.06|21573.63|21493.63|10
1731380260000|2024-11-12 02:57:40|21576.37|21496.37|21567.6|21487.6|21576.84|21496.84|21566.28|21486.28|10
1731380270000|2024-11-12 02:57:50|21567.64|21487.64|21567.64|21487.64|21568.11|21488.11|21565.92|21485.92|10
1731380280000|2024-11-12 02:58:00|21566.69|21486.69|21568.95|21488.95|21570.52|21490.52|21566.69|21486.69|10
1731380290000|2024-11-12 02:58:10|21570.07|21490.07|21583.37|21503.37|21583.37|21503.37|21570.07|21490.07|10
1731380300000|2024-11-12 02:58:20|21582.37|21502.37|21590.81|21510.81|21591.32|21511.32|21582.37|21502.37|10
1731380310000|2024-11-12 02:58:30|21591.12|21511.12|21595.92|21515.92|21596.09|21516.09|21591.12|21511.12|10
1731380320000|2024-11-12 02:58:40|21595.56|21515.56|21600.64|21520.64|21600.64|21520.64|21594.63|21514.63|10
1731380330000|2024-11-12 02:58:50|21600.71|21520.71|21603.74|21523.74|21604.6|21524.6|21600.67|21520.67|10
1731380340000|2024-11-12 02:59:00|21603.42|21523.42|21606.24|21526.24|21606.24|21526.24|21603.42|21523.42|10
1731380350000|2024-11-12 02:59:10|21607.62|21527.62|21617.45|21537.45|21617.67|21537.67|21607.62|21527.62|10
1731380360000|2024-11-12 02:59:20|21617.79|21537.79|21619.86|21539.86|21619.96|21539.96|21617.61|21537.61|10
1731380370000|2024-11-12 02:59:30|21620.23|21540.23|21625.51|21545.51|21625.51|21545.51|21619.63|21539.63|10
1731380380000|2024-11-12 02:59:40|21625.23|21545.23|21626.68|21546.68|21627.23|21547.23|21625.23|21545.23|10
1731380390000|2024-11-12 02:59:50|21628.19|21548.19|21632.81|21552.81|21633.6|21553.6|21628.1|21548.1|10
1731380400000|2024-11-12 03:00:00|21630.84|21550.84|21633.33|21553.33|21633.33|21553.33|21629.96|21549.96|10
1731380410000|2024-11-12 03:00:10|21637.47|21557.47|21642.39|21562.39|21644.3|21564.3|21637.47|21557.47|10
1731380420000|2024-11-12 03:00:20|21644.15|21564.15|21648.29|21568.29|21648.56|21568.56|21644.15|21564.15|10
1731380430000|2024-11-12 03:00:30|21648.64|21568.64|21643.47|21563.47|21648.64|21568.64|21640.22|21560.22|10
1731380440000|2024-11-12 03:00:40|21642.56|21562.56|21640.13|21560.13|21642.56|21562.56|21640.13|21560.13|10
1731380450000|2024-11-12 03:00:50|21637.95|21557.95|21625.4|21545.4|21637.95|21557.95|21625.4|21545.4|10
1731380460000|2024-11-12 03:01:00|21624.38|21544.38|21608.94|21528.94|21624.54|21544.54|21608.94|21528.94|10
1731380470000|2024-11-12 03:01:10|21606.45|21526.45|21601.55|21521.55|21606.45|21526.45|21599.7|21519.7|10
1731380480000|2024-11-12 03:01:20|21602.08|21522.08|21614.76|21534.76|21614.76|21534.76|21601.52|21521.52|10
1731380490000|2024-11-12 03:01:30|21615.41|21535.41|21604.81|21524.81|21615.41|21535.41|21604.2|21524.2|10
1731380500000|2024-11-12 03:01:40|21602.75|21522.75|21600.31|21520.31|21603.27|21523.27|21600.31|21520.31|10
1731380510000|2024-11-12 03:01:50|21599.53|21519.53|21593.43|21513.43|21599.53|21519.53|21593.43|21513.43|10
1731380520000|2024-11-12 03:02:00|21592.38|21512.38|21591.89|21511.89|21593.25|21513.25|21590.36|21510.36|10
1731380530000|2024-11-12 03:02:10|21594.34|21514.34|21602.46|21522.46|21602.46|21522.46|21594.19|21514.19|10
1731380540000|2024-11-12 03:02:20|21604.32|21524.32|21597.94|21517.94|21604.42|21524.42|21597.94|21517.94|10
1731380550000|2024-11-12 03:02:30|21596.86|21516.86|21598.66|21518.66|21598.91|21518.91|21596.62|21516.62|10
1731380560000|2024-11-12 03:02:40|21598.61|21518.61|21596.93|21516.93|21600.1|21520.1|21595.88|21515.88|10
1731380570000|2024-11-12 03:02:50|21597.09|21517.09|21595.27|21515.27|21597.09|21517.09|21594.14|21514.14|10
1731380580000|2024-11-12 03:03:00|21596.79|21516.79|21598.9|21518.9|21601.14|21521.14|21595.91|21515.91|10
1731380590000|2024-11-12 03:03:10|21597.12|21517.12|21586.79|21506.79|21597.12|21517.12|21585.71|21505.71|10
1731380600000|2024-11-12 03:03:20|21583.85|21503.85|21572.58|21492.58|21583.85|21503.85|21571.44|21491.44|10
1731380610000|2024-11-12 03:03:30|21572.39|21492.39|21582.51|21502.51|21582.51|21502.51|21572.39|21492.39|10
1731380620000|2024-11-12 03:03:40|21582.9|21502.9|21587.24|21507.24|21587.24|21507.24|21581.05|21501.05|10
1731380630000|2024-11-12 03:03:50|21588.42|21508.42|21599.65|21519.65|21599.65|21519.65|21588.42|21508.42|10
1731380640000|2024-11-12 03:04:00|21601.55|21521.55|21600.7|21520.7|21601.55|21521.55|21598.17|21518.17|10
1731380650000|2024-11-12 03:04:10|21603.08|21523.08|21607.28|21527.28|21607.28|21527.28|21603.08|21523.08|10
1731380660000|2024-11-12 03:04:20|21607.46|21527.46|21593.9|21513.9|21607.46|21527.46|21593.9|21513.9|10
1731380670000|2024-11-12 03:04:30|21593.38|21513.38|21586.99|21506.99|21593.38|21513.38|21586.32|21506.32|9
1731380680000|2024-11-12 03:04:40|21581.89|21501.89|21561.19|21481.19|21581.89|21501.89|21561.19|21481.19|10
1731380690000|2024-11-12 03:04:50|21561.3|21481.3|21554.95|21474.95|21561.3|21481.3|21554.41|21474.41|10
1731380700000|2024-11-12 03:05:00|21555.79|21475.79|21562.11|21482.11|21562.11|21482.11|21554.9|21474.9|10
1731380710000|2024-11-12 03:05:10|21563.18|21483.18|21559.16|21479.16|21566.89|21486.89|21559.16|21479.16|10
1731380720000|2024-11-12 03:05:20|21555.05|21475.05|21548.15|21468.15|21555.05|21475.05|21548.15|21468.15|10
1731380730000|2024-11-12 03:05:30|21546.52|21466.52|21549.66|21469.66|21549.66|21469.66|21544.93|21464.93|10
1731380740000|2024-11-12 03:05:40|21550.21|21470.21|21562.49|21482.49|21562.49|21482.49|21550.21|21470.21|10
1731380750000|2024-11-12 03:05:50|21563.73|21483.73|21569.48|21489.48|21569.92|21489.92|21563.73|21483.73|10
1731380760000|2024-11-12 03:06:00|21569.04|21489.04|21590.86|21510.86|21590.86|21510.86|21569.04|21489.04|10
1731380770000|2024-11-12 03:06:10|21594.04|21514.04|21604.85|21524.85|21605.15|21525.15|21594.04|21514.04|10
1731380780000|2024-11-12 03:06:20|21604.73|21524.73|21618.53|21538.53|21618.53|21538.53|21604.73|21524.73|10
1731380790000|2024-11-12 03:06:30|21619.12|21539.12|21610.75|21530.75|21620.52|21540.52|21610.53|21530.53|10
1731380800000|2024-11-12 03:06:40|21613.11|21533.11|21618.1|21538.1|21618.1|21538.1|21612.11|21532.11|10
1731380810000|2024-11-12 03:06:50|21619.54|21539.54|21630.33|21550.33|21630.33|21550.33|21619.46|21539.46|10
1731380820000|2024-11-12 03:07:00|21630.72|21550.72|21623.62|21543.62|21632|21552|21622.6|21542.6|10
1731380830000|2024-11-12 03:07:10|21622.62|21542.62|21621.77|21541.77|21623.26|21543.26|21620.95|21540.95|10
1731380840000|2024-11-12 03:07:20|21621.91|21541.91|21634.37|21554.37|21634.37|21554.37|21621.91|21541.91|10
1731380850000|2024-11-12 03:07:30|21635.39|21555.39|21632.68|21552.68|21637.8|21557.8|21631.92|21551.92|10
1731380860000|2024-11-12 03:07:40|21633.28|21553.28|21637.26|21557.26|21637.75|21557.75|21633.28|21553.28|10
1731380870000|2024-11-12 03:07:50|21637.41|21557.41|21646.53|21566.53|21646.53|21566.53|21637.41|21557.41|10
1731380880000|2024-11-12 03:08:00|21645.77|21565.77|21642.11|21562.11|21647.25|21567.25|21640.85|21560.85|10
1731380890000|2024-11-12 03:08:10|21641.36|21561.36|21638.4|21558.4|21642.86|21562.86|21638.4|21558.4|10
1731380900000|2024-11-12 03:08:20|21637.93|21557.93|21637.02|21557.02|21639.91|21559.91|21637.02|21557.02|10
1731380910000|2024-11-12 03:08:30|21636.37|21556.37|21637.9|21557.9|21637.9|21557.9|21636.37|21556.37|10
1731380920000|2024-11-12 03:08:40|21637.08|21557.08|21641.77|21561.77|21643.04|21563.04|21637.08|21557.08|10
1731380930000|2024-11-12 03:08:50|21641.64|21561.64|21646.1|21566.1|21646.1|21566.1|21641.64|21561.64|10
1731380940000|2024-11-12 03:09:00|21646.72|21566.72|21652.7|21572.7|21652.7|21572.7|21646.53|21566.53|10
1731380950000|2024-11-12 03:09:10|21653.03|21573.03|21665|21585|21665|21585|21653.03|21573.03|10
1731380960000|2024-11-12 03:09:20|21666.05|21586.05|21670.32|21590.32|21670.32|21590.32|21666.05|21586.05|10
1731380970000|2024-11-12 03:09:30|21670.01|21590.01|21669.05|21589.05|21670.01|21590.01|21667.63|21587.63|10
1731380980000|2024-11-12 03:09:40|21669.7|21589.7|21657.54|21577.54|21669.7|21589.7|21657.54|21577.54|9
1731380990000|2024-11-12 03:09:50|21657.88|21577.88|21658.14|21578.14|21659.77|21579.77|21653.05|21573.05|10
1731381000000|2024-11-12 03:10:00|21656.59|21576.59|21657.88|21577.88|21658.08|21578.08|21655.51|21575.51|10
1731381010000|2024-11-12 03:10:10|21656.16|21576.16|21653.94|21573.94|21656.36|21576.36|21653.94|21573.94|10
1731381020000|2024-11-12 03:10:20|21652.34|21572.34|21651.14|21571.14|21653.13|21573.13|21650.43|21570.43|10
1731381030000|2024-11-12 03:10:30|21650.69|21570.69|21651.54|21571.54|21651.72|21571.72|21648.56|21568.56|10
1731381040000|2024-11-12 03:10:40|21651.67|21571.67|21654.27|21574.27|21655.12|21575.12|21651.67|21571.67|10
1731381050000|2024-11-12 03:10:50|21654.7|21574.7|21655.32|21575.32|21655.32|21575.32|21653.87|21573.87|10
1731381060000|2024-11-12 03:11:00|21654.72|21574.72|21643.04|21563.04|21654.72|21574.72|21643.04|21563.04|10
1731381070000|2024-11-12 03:11:10|21642.23|21562.23|21636.2|21556.2|21642.23|21562.23|21636.2|21556.2|10
1731381080000|2024-11-12 03:11:20|21636.35|21556.35|21632.34|21552.34|21636.35|21556.35|21632.34|21552.34|9
1731381090000|2024-11-12 03:11:30|21632.05|21552.05|21639.29|21559.29|21639.29|21559.29|21632.05|21552.05|10
1731381100000|2024-11-12 03:11:40|21640.89|21560.89|21648.83|21568.83|21648.83|21568.83|21640.89|21560.89|10
1731381110000|2024-11-12 03:11:50|21648.95|21568.95|21651.08|21571.08|21651.45|21571.45|21648.08|21568.08|10
1731381120000|2024-11-12 03:12:00|21651.98|21571.98|21651.22|21571.22|21653.16|21573.16|21648.86|21568.86|10
1731381130000|2024-11-12 03:12:10|21651.33|21571.33|21658.65|21578.65|21658.65|21578.65|21651.33|21571.33|10
1731381140000|2024-11-12 03:12:20|21659.84|21579.84|21655.89|21575.89|21659.87|21579.87|21655.66|21575.66|10
1731381150000|2024-11-12 03:12:30|21655.8|21575.8|21650.09|21570.09|21655.8|21575.8|21650.09|21570.09|10
1731381160000|2024-11-12 03:12:40|21648.89|21568.89|21651.37|21571.37|21651.37|21571.37|21648.73|21568.73|10
1731381170000|2024-11-12 03:12:50|21652.27|21572.27|21654.49|21574.49|21654.49|21574.49|21650.32|21570.32|9
1731381180000|2024-11-12 03:13:00|21654.04|21574.04|21656.3|21576.3|21656.75|21576.75|21652.75|21572.75|10
1731381190000|2024-11-12 03:13:10|21655.65|21575.65|21652.81|21572.81|21655.67|21575.67|21651.4|21571.4|10
1731381200000|2024-11-12 03:13:20|21653.43|21573.43|21649.73|21569.73|21653.95|21573.95|21649.73|21569.73|10
1731381210000|2024-11-12 03:13:30|21649.75|21569.75|21657.55|21577.55|21659.11|21579.11|21649.75|21569.75|10
1731381220000|2024-11-12 03:13:40|21659.58|21579.58|21655.51|21575.51|21660.23|21580.23|21655.51|21575.51|10
1731381230000|2024-11-12 03:13:50|21653.82|21573.82|21642.66|21562.66|21653.82|21573.82|21642.66|21562.66|10
1731381240000|2024-11-12 03:14:00|21639.65|21559.65|21639.95|21559.95|21639.95|21559.95|21636.42|21556.42|10
1731381250000|2024-11-12 03:14:10|21640.06|21560.06|21630.92|21550.92|21640.06|21560.06|21630.92|21550.92|10
1731381260000|2024-11-12 03:14:20|21630.51|21550.51|21627.4|21547.4|21631.23|21551.23|21626.36|21546.36|10
1731381270000|2024-11-12 03:14:30|21629.41|21549.41|21627.25|21547.25|21631.87|21551.87|21627.25|21547.25|10
1731381280000|2024-11-12 03:14:40|21625.53|21545.53|21621.01|21541.01|21625.53|21545.53|21619.7|21539.7|10
1731381290000|2024-11-12 03:14:50|21622.77|21542.77|21631.45|21551.45|21631.45|21551.45|21622.64|21542.64|10
1731381300000|2024-11-12 03:15:00|21631.61|21551.61|21644.01|21564.01|21644.01|21564.01|21631.61|21551.61|10
1731381310000|2024-11-12 03:15:10|21643.23|21563.23|21635.58|21555.58|21643.23|21563.23|21635.58|21555.58|10
1731381320000|2024-11-12 03:15:20|21634.8|21554.8|21633.12|21553.12|21635.95|21555.95|21633.12|21553.12|10
1731381330000|2024-11-12 03:15:30|21633.56|21553.56|21628.89|21548.89|21633.56|21553.56|21628.89|21548.89|10
1731381340000|2024-11-12 03:15:40|21629.44|21549.44|21631.19|21551.19|21634.23|21554.23|21629.22|21549.22|10
1731381350000|2024-11-12 03:15:50|21632.1|21552.1|21635.25|21555.25|21635.25|21555.25|21629.16|21549.16|10
1731381360000|2024-11-12 03:16:00|21636.71|21556.71|21647.96|21567.96|21647.96|21567.96|21636.71|21556.71|10
1731381370000|2024-11-12 03:16:10|21647.68|21567.68|21654.04|21574.04|21654.86|21574.86|21647.68|21567.68|10
1731381380000|2024-11-12 03:16:20|21655.95|21575.95|21667.35|21587.35|21668.51|21588.51|21655.95|21575.95|10
1731381390000|2024-11-12 03:16:30|21668.48|21588.48|21669.41|21589.41|21669.41|21589.41|21665.83|21585.83|10
1731381400000|2024-11-12 03:16:40|21669.4|21589.4|21666.39|21586.39|21671.23|21591.23|21666.39|21586.39|10
1731381410000|2024-11-12 03:16:50|21665.81|21585.81|21657.12|21577.12|21665.81|21585.81|21657.12|21577.12|10
1731381420000|2024-11-12 03:17:00|21656.28|21576.28|21655.04|21575.04|21656.53|21576.53|21653.96|21573.96|10
1731381430000|2024-11-12 03:17:10|21653.82|21573.82|21653.15|21573.15|21655.31|21575.31|21651.96|21571.96|10
1731381440000|2024-11-12 03:17:20|21650.75|21570.75|21643.22|21563.22|21650.75|21570.75|21643.2|21563.2|10
1731381450000|2024-11-12 03:17:30|21640.22|21560.22|21635.75|21555.75|21640.22|21560.22|21635.75|21555.75|10
1731381460000|2024-11-12 03:17:40|21635.35|21555.35|21636.13|21556.13|21637.16|21557.16|21635.35|21555.35|9
1731381470000|2024-11-12 03:17:50|21636.54|21556.54|21633.87|21553.87|21636.54|21556.54|21632.02|21552.02|10
1731381480000|2024-11-12 03:18:00|21634.36|21554.36|21640.33|21560.33|21640.33|21560.33|21634.36|21554.36|10
1731381490000|2024-11-12 03:18:10|21638.94|21558.94|21637.94|21557.94|21638.94|21558.94|21636.33|21556.33|10
1731381500000|2024-11-12 03:18:20|21637.53|21557.53|21642.07|21562.07|21643.26|21563.26|21637.53|21557.53|10
1731381510000|2024-11-12 03:18:30|21643.69|21563.69|21651.45|21571.45|21651.45|21571.45|21643.69|21563.69|10
1731381520000|2024-11-12 03:18:40|21651.56|21571.56|21651.55|21571.55|21651.75|21571.75|21650.28|21570.28|10
1731381530000|2024-11-12 03:18:50|21649.9|21569.9|21644.75|21564.75|21649.9|21569.9|21644.61|21564.61|10
1731381540000|2024-11-12 03:19:00|21643.83|21563.83|21636.2|21556.2|21643.83|21563.83|21636.1|21556.1|10
1731381550000|2024-11-12 03:19:10|21636.19|21556.19|21631.85|21551.85|21636.19|21556.19|21630.98|21550.98|10
1731381560000|2024-11-12 03:19:20|21632.59|21552.59|21636.44|21556.44|21636.75|21556.75|21632.59|21552.59|10
1731381570000|2024-11-12 03:19:30|21635.8|21555.8|21629.98|21549.98|21635.8|21555.8|21629.96|21549.96|10
1731381580000|2024-11-12 03:19:40|21630.24|21550.24|21630.19|21550.19|21630.88|21550.88|21629.27|21549.27|10
1731381590000|2024-11-12 03:19:50|21634.38|21554.38|21638.57|21558.57|21639.52|21559.52|21634.38|21554.38|10
1731381600000|2024-11-12 03:20:00|21634.95|21554.95|21626.33|21546.33|21634.95|21554.95|21626.33|21546.33|10
1731381610000|2024-11-12 03:20:10|21626.26|21546.26|21619.11|21539.11|21626.26|21546.26|21619.11|21539.11|10
1731381620000|2024-11-12 03:20:20|21618.27|21538.27|21613.87|21533.87|21618.27|21538.27|21612.42|21532.42|10
1731381630000|2024-11-12 03:20:30|21611.88|21531.88|21619.92|21539.92|21620.34|21540.34|21611.88|21531.88|10
1731381640000|2024-11-12 03:20:40|21619.47|21539.47|21624.58|21544.58|21624.58|21544.58|21619.33|21539.33|10
1731381650000|2024-11-12 03:20:50|21626.21|21546.21|21630.28|21550.28|21630.66|21550.66|21626.21|21546.21|10
1731381660000|2024-11-12 03:21:00|21630.59|21550.59|21633.69|21553.69|21634.66|21554.66|21630.59|21550.59|10
1731381670000|2024-11-12 03:21:10|21633.86|21553.86|21637.88|21557.88|21638.37|21558.37|21633.86|21553.86|10
1731381680000|2024-11-12 03:21:20|21637.51|21557.51|21637.99|21557.99|21638|21558|21635.93|21555.93|10
1731381690000|2024-11-12 03:21:30|21639.32|21559.32|21648.94|21568.94|21649.97|21569.97|21639.32|21559.32|10
1731381700000|2024-11-12 03:21:40|21649.56|21569.56|21666.33|21586.33|21666.33|21586.33|21649.56|21569.56|10
1731381710000|2024-11-12 03:21:50|21668.75|21588.75|21668.11|21588.11|21669.64|21589.64|21667.37|21587.37|10
1731381720000|2024-11-12 03:22:00|21669.93|21589.93|21667.57|21587.57|21670.06|21590.06|21667.57|21587.57|9
1731381730000|2024-11-12 03:22:10|21665.38|21585.38|21657.79|21577.79|21665.38|21585.38|21656.78|21576.78|10
1731381740000|2024-11-12 03:22:20|21657.01|21577.01|21654.81|21574.81|21658.45|21578.45|21653.65|21573.65|10
1731381750000|2024-11-12 03:22:30|21655.86|21575.86|21658.56|21578.56|21658.56|21578.56|21654.18|21574.18|10
1731381760000|2024-11-12 03:22:40|21659.59|21579.59|21658.99|21578.99|21660.13|21580.13|21658.17|21578.17|10
1731381770000|2024-11-12 03:22:50|21659.26|21579.26|21659.33|21579.33|21663.18|21583.18|21659.26|21579.26|10
1731381780000|2024-11-12 03:23:00|21659.74|21579.74|21657.43|21577.43|21659.99|21579.99|21653.98|21573.98|10
1731381790000|2024-11-12 03:23:10|21658.23|21578.23|21652.81|21572.81|21658.23|21578.23|21652.81|21572.81|10
1731381800000|2024-11-12 03:23:20|21654.21|21574.21|21652.95|21572.95|21654.21|21574.21|21652.56|21572.56|10
1731381810000|2024-11-12 03:23:30|21651.18|21571.18|21653.71|21573.71|21655.05|21575.05|21651.18|21571.18|10
1731381820000|2024-11-12 03:23:40|21653.74|21573.74|21657.39|21577.39|21658.5|21578.5|21653.74|21573.74|10
1731381830000|2024-11-12 03:23:50|21657.73|21577.73|21657.05|21577.05|21658.33|21578.33|21656.49|21576.49|10
1731381840000|2024-11-12 03:24:00|21657.17|21577.17|21656.54|21576.54|21657.91|21577.91|21656.53|21576.53|10
1731381850000|2024-11-12 03:24:10|21657.14|21577.14|21664.63|21584.63|21664.96|21584.96|21656.83|21576.83|10
1731381860000|2024-11-12 03:24:20|21666.44|21586.44|21671.51|21591.51|21671.51|21591.51|21666.44|21586.44|10
1731381870000|2024-11-12 03:24:30|21671.91|21591.91|21675.47|21595.47|21678.09|21598.09|21671.72|21591.72|10
1731381880000|2024-11-12 03:24:40|21674.27|21594.27|21667.53|21587.53|21674.27|21594.27|21667.49|21587.49|10
1731381890000|2024-11-12 03:24:50|21667.37|21587.37|21666.74|21586.74|21667.37|21587.37|21666.35|21586.35|10
1731381900000|2024-11-12 03:25:00|21666.72|21586.72|21667.76|21587.76|21667.76|21587.76|21664.35|21584.35|10
1731381910000|2024-11-12 03:25:10|21669.1|21589.1|21668|21588|21669.1|21589.1|21667.34|21587.34|10
1731381920000|2024-11-12 03:25:20|21668.5|21588.5|21672.19|21592.19|21673.35|21593.35|21668.5|21588.5|10
1731381930000|2024-11-12 03:25:30|21671.34|21591.34|21670.41|21590.41|21672.16|21592.16|21670.28|21590.28|10
1731381940000|2024-11-12 03:25:40|21670.8|21590.8|21671.31|21591.31|21672.03|21592.03|21670.8|21590.8|10
1731381950000|2024-11-12 03:25:50|21671.65|21591.65|21674.61|21594.61|21675.5|21595.5|21671.32|21591.32|10
1731381960000|2024-11-12 03:26:00|21675.44|21595.44|21677.65|21597.65|21678.85|21598.85|21675.44|21595.44|10
1731381970000|2024-11-12 03:26:10|21676.96|21596.96|21683.94|21603.94|21683.94|21603.94|21676.55|21596.55|10
1731381980000|2024-11-12 03:26:20|21683.96|21603.96|21690.96|21610.96|21691.03|21611.03|21683.96|21603.96|10
1731381990000|2024-11-12 03:26:30|21692.06|21612.06|21697.33|21617.33|21697.33|21617.33|21692.06|21612.06|10
1731382000000|2024-11-12 03:26:40|21697.25|21617.25|21701.75|21621.75|21701.75|21621.75|21696.74|21616.74|10
1731382010000|2024-11-12 03:26:50|21704.5|21624.5|21710.91|21630.91|21710.91|21630.91|21704.5|21624.5|10
1731382020000|2024-11-12 03:27:00|21711.48|21631.48|21719.56|21639.56|21719.85|21639.85|21711.48|21631.48|10
1731382030000|2024-11-12 03:27:10|21720.1|21640.1|21722.81|21642.81|21722.81|21642.81|21719.41|21639.41|10
1731382040000|2024-11-12 03:27:20|21722.9|21642.9|21721.79|21641.79|21722.9|21642.9|21719.49|21639.49|10
1731382050000|2024-11-12 03:27:30|21722.36|21642.36|21722.77|21642.77|21722.77|21642.77|21721.29|21641.29|9
1731382060000|2024-11-12 03:27:40|21723.81|21643.81|21715.92|21635.92|21723.81|21643.81|21714.13|21634.13|10
1731382070000|2024-11-12 03:27:50|21717.1|21637.1|21714.26|21634.26|21717.18|21637.18|21714.13|21634.13|10
1731382080000|2024-11-12 03:28:00|21714.92|21634.92|21712.1|21632.1|21715.64|21635.64|21711.8|21631.8|10
1731382090000|2024-11-12 03:28:10|21712.4|21632.4|21711.89|21631.89|21713.03|21633.03|21710.51|21630.51|10
1731382100000|2024-11-12 03:28:20|21711.48|21631.48|21707.28|21627.28|21712.45|21632.45|21707.28|21627.28|10
1731382110000|2024-11-12 03:28:30|21706.25|21626.25|21712.4|21632.4|21712.4|21632.4|21706.1|21626.1|10
1731382120000|2024-11-12 03:28:40|21713.52|21633.52|21717.35|21637.35|21717.7|21637.7|21712.73|21632.73|10
1731382130000|2024-11-12 03:28:50|21718.09|21638.09|21718.41|21638.41|21719.98|21639.98|21715.78|21635.78|10
1731382140000|2024-11-12 03:29:00|21719.25|21639.25|21718.26|21638.26|21719.25|21639.25|21717.63|21637.63|10
1731382150000|2024-11-12 03:29:10|21718.1|21638.1|21718.94|21638.94|21719.91|21639.91|21718.1|21638.1|10
1731382160000|2024-11-12 03:29:20|21717.98|21637.98|21714.13|21634.13|21717.98|21637.98|21714.12|21634.12|10
1731382170000|2024-11-12 03:29:30|21714.23|21634.23|21718.43|21638.43|21718.43|21638.43|21713.03|21633.03|10
1731382180000|2024-11-12 03:29:40|21718.55|21638.55|21717.88|21637.88|21719.42|21639.42|21717.88|21637.88|10
1731382190000|2024-11-12 03:29:50|21718.03|21638.03|21718.5|21638.5|21720.11|21640.11|21718.03|21638.03|10
1731382200000|2024-11-12 03:30:00|21718.08|21638.08|21719.8|21639.8|21719.8|21639.8|21715.73|21635.73|10
1731382210000|2024-11-12 03:30:10|21721.33|21641.33|21721.55|21641.55|21723.53|21643.53|21718.2|21638.2|10
1731382220000|2024-11-12 03:30:20|21722.5|21642.5|21731.52|21651.52|21731.52|21651.52|21722.5|21642.5|10
1731382230000|2024-11-12 03:30:30|21731.63|21651.63|21735.19|21655.19|21736.68|21656.68|21731.63|21651.63|10
1731382240000|2024-11-12 03:30:40|21735.13|21655.13|21736.17|21656.17|21736.17|21656.17|21733.14|21653.14|10
1731382250000|2024-11-12 03:30:50|21736.12|21656.12|21733.18|21653.18|21736.21|21656.21|21732|21652|10
1731382260000|2024-11-12 03:31:00|21732.47|21652.47|21719.55|21639.55|21732.47|21652.47|21719.55|21639.55|10
1731382270000|2024-11-12 03:31:10|21718.36|21638.36|21710.47|21630.47|21718.36|21638.36|21709.37|21629.37|10
1731382280000|2024-11-12 03:31:20|21713.82|21633.82|21715.94|21635.94|21719.19|21639.19|21713.82|21633.82|10
1731382290000|2024-11-12 03:31:30|21715.44|21635.44|21714.03|21634.03|21715.44|21635.44|21713.17|21633.17|10
1731382300000|2024-11-12 03:31:40|21715.22|21635.22|21714.36|21634.36|21715.6|21635.6|21713.69|21633.69|10
1731382310000|2024-11-12 03:31:50|21713.2|21633.2|21711.44|21631.44|21713.91|21633.91|21711.3|21631.3|10
1731382320000|2024-11-12 03:32:00|21711.76|21631.76|21710.72|21630.72|21711.76|21631.76|21709.63|21629.63|10
1731382330000|2024-11-12 03:32:10|21712.87|21632.87|21713.66|21633.66|21715.11|21635.11|21712.87|21632.87|10
1731382340000|2024-11-12 03:32:20|21713.19|21633.19|21710.85|21630.85|21713.76|21633.76|21710.85|21630.85|10
1731382350000|2024-11-12 03:32:30|21710.77|21630.77|21717.2|21637.2|21717.2|21637.2|21710.77|21630.77|10
1731382360000|2024-11-12 03:32:40|21717.34|21637.34|21720.46|21640.46|21720.68|21640.68|21717.3|21637.3|10
1731382370000|2024-11-12 03:32:50|21720.99|21640.99|21730.43|21650.43|21730.56|21650.56|21720.58|21640.58|10
1731382380000|2024-11-12 03:33:00|21730.36|21650.36|21733.28|21653.28|21733.28|21653.28|21730.36|21650.36|10
1731382390000|2024-11-12 03:33:10|21733.44|21653.44|21737.84|21657.84|21738.5|21658.5|21732.62|21652.62|10
1731382400000|2024-11-12 03:33:20|21739.46|21659.46|21742.79|21662.79|21745.74|21665.74|21738.4|21658.4|10
1731382410000|2024-11-12 03:33:30|21743.2|21663.2|21744.65|21664.65|21746.15|21666.15|21743.18|21663.18|10
1731382420000|2024-11-12 03:33:40|21744.06|21664.06|21751.66|21671.66|21751.66|21671.66|21744.06|21664.06|10
1731382430000|2024-11-12 03:33:50|21751.86|21671.86|21750.95|21670.95|21752.73|21672.73|21750.95|21670.95|10
1731382440000|2024-11-12 03:34:00|21749.48|21669.48|21749.59|21669.59|21749.59|21669.59|21746.49|21666.49|10
1731382450000|2024-11-12 03:34:10|21749.41|21669.41|21752.75|21672.75|21752.75|21672.75|21747.36|21667.36|10
1731382460000|2024-11-12 03:34:20|21753.3|21673.3|21753.56|21673.56|21756.06|21676.06|21753.23|21673.23|10
1731382470000|2024-11-12 03:34:30|21752.61|21672.61|21753.96|21673.96|21754.6|21674.6|21750.88|21670.88|10
1731382480000|2024-11-12 03:34:40|21754.31|21674.31|21753.53|21673.53|21757.78|21677.78|21753.53|21673.53|9
1731382490000|2024-11-12 03:34:50|21752.18|21672.18|21751.11|21671.11|21752.18|21672.18|21748.47|21668.47|10
1731382500000|2024-11-12 03:35:00|21750.53|21670.53|21743.8|21663.8|21750.53|21670.53|21743.8|21663.8|10
1731382510000|2024-11-12 03:35:10|21743.58|21663.58|21743.41|21663.41|21744.06|21664.06|21740.6|21660.6|10
1731382520000|2024-11-12 03:35:20|21743.63|21663.63|21740.07|21660.07|21746.52|21666.52|21740.07|21660.07|10
1731382530000|2024-11-12 03:35:30|21741|21661|21737.72|21657.72|21741.86|21661.86|21737.51|21657.51|10
1731382540000|2024-11-12 03:35:40|21739.48|21659.48|21741.48|21661.48|21741.67|21661.67|21739.48|21659.48|10
1731382550000|2024-11-12 03:35:50|21742.09|21662.09|21744.39|21664.39|21744.68|21664.68|21741.57|21661.57|10
1731382560000|2024-11-12 03:36:00|21744.75|21664.75|21743.67|21663.67|21744.75|21664.75|21743.67|21663.67|10
1731382570000|2024-11-12 03:36:10|21744.22|21664.22|21738.21|21658.21|21744.22|21664.22|21738.21|21658.21|10
1731382580000|2024-11-12 03:36:20|21737.44|21657.44|21733.92|21653.92|21737.44|21657.44|21730.7|21650.7|10
1731382590000|2024-11-12 03:36:30|21733.06|21653.06|21726.34|21646.34|21733.07|21653.07|21726.03|21646.03|10
1731382600000|2024-11-12 03:36:40|21724.88|21644.88|21712.19|21632.19|21725.17|21645.17|21711.58|21631.58|10
1731382610000|2024-11-12 03:36:50|21711.36|21631.36|21705.99|21625.99|21711.63|21631.63|21705.8|21625.8|10
1731382620000|2024-11-12 03:37:00|21704.62|21624.62|21698.8|21618.8|21704.62|21624.62|21698.8|21618.8|10
1731382630000|2024-11-12 03:37:10|21696.98|21616.98|21697.26|21617.26|21699.64|21619.64|21696.45|21616.45|10
1731382640000|2024-11-12 03:37:20|21695.74|21615.74|21693.22|21613.22|21695.74|21615.74|21690.98|21610.98|10
1731382650000|2024-11-12 03:37:30|21692.64|21612.64|21696.64|21616.64|21696.64|21616.64|21692.64|21612.64|10
1731382660000|2024-11-12 03:37:40|21697.35|21617.35|21696.48|21616.48|21697.37|21617.37|21696.17|21616.17|10
1731382670000|2024-11-12 03:37:50|21696.45|21616.45|21703.94|21623.94|21703.94|21623.94|21696.45|21616.45|10
1731382680000|2024-11-12 03:38:00|21704.45|21624.45|21708.58|21628.58|21709.48|21629.48|21703.15|21623.15|10
1731382690000|2024-11-12 03:38:10|21706.74|21626.74|21712.5|21632.5|21712.5|21632.5|21705.66|21625.66|10
1731382700000|2024-11-12 03:38:20|21712.73|21632.73|21712.48|21632.48|21712.73|21632.73|21712.23|21632.23|10
1731382710000|2024-11-12 03:38:30|21713.51|21633.51|21719.01|21639.01|21719.37|21639.37|21713.51|21633.51|10
1731382720000|2024-11-12 03:38:40|21719.61|21639.61|21715.24|21635.24|21721.38|21641.38|21715.24|21635.24|10
1731382730000|2024-11-12 03:38:50|21714.39|21634.39|21713.68|21633.68|21714.76|21634.76|21712.99|21632.99|10
1731382740000|2024-11-12 03:39:00|21714.09|21634.09|21723.23|21643.23|21723.23|21643.23|21713.41|21633.41|10
1731382750000|2024-11-12 03:39:10|21724.05|21644.05|21725.25|21645.25|21725.25|21645.25|21722.59|21642.59|10
1731382760000|2024-11-12 03:39:20|21725.07|21645.07|21725.73|21645.73|21726.1|21646.1|21724.66|21644.66|10
1731382770000|2024-11-12 03:39:30|21726.9|21646.9|21732.44|21652.44|21732.44|21652.44|21726.9|21646.9|10
1731382780000|2024-11-12 03:39:40|21732.76|21652.76|21738.08|21658.08|21739.18|21659.18|21732.76|21652.76|10
1731382790000|2024-11-12 03:39:50|21739.02|21659.02|21743.54|21663.54|21743.54|21663.54|21738.55|21658.55|10
1731382800000|2024-11-12 03:40:00|21743.77|21663.77|21743.74|21663.74|21745.65|21665.65|21742.61|21662.61|10
1731382810000|2024-11-12 03:40:10|21743.68|21663.68|21749.77|21669.77|21749.92|21669.92|21742.37|21662.37|10
1731382820000|2024-11-12 03:40:20|21750.35|21670.35|21761.65|21681.65|21761.65|21681.65|21750.35|21670.35|10
1731382830000|2024-11-12 03:40:30|21762.77|21682.77|21764.7|21684.7|21765.49|21685.49|21762.77|21682.77|10
1731382840000|2024-11-12 03:40:40|21764.9|21684.9|21764.22|21684.22|21764.9|21684.9|21760.69|21680.69|10
1731382850000|2024-11-12 03:40:50|21763.5|21683.5|21766.83|21686.83|21767.49|21687.49|21763.25|21683.25|9
1731382860000|2024-11-12 03:41:00|21766.82|21686.82|21764.54|21684.54|21766.82|21686.82|21762.9|21682.9|10
1731382870000|2024-11-12 03:41:10|21764.09|21684.09|21764.76|21684.76|21764.76|21684.76|21761.7|21681.7|10
1731382880000|2024-11-12 03:41:20|21764.86|21684.86|21760.74|21680.74|21764.98|21684.98|21760.74|21680.74|10
1731382890000|2024-11-12 03:41:30|21759.96|21679.96|21754.63|21674.63|21759.97|21679.97|21754.63|21674.63|10
1731382900000|2024-11-12 03:41:40|21755.69|21675.69|21752.25|21672.25|21755.69|21675.69|21751.42|21671.42|10
1731382910000|2024-11-12 03:41:50|21752.26|21672.26|21755.55|21675.55|21755.55|21675.55|21749.6|21669.6|10
1731382920000|2024-11-12 03:42:00|21755.41|21675.41|21751.88|21671.88|21755.41|21675.41|21751.88|21671.88|9
1731382930000|2024-11-12 03:42:10|21752.4|21672.4|21753.82|21673.82|21754|21674|21752.18|21672.18|10
1731382940000|2024-11-12 03:42:20|21753.52|21673.52|21748.8|21668.8|21753.52|21673.52|21747.58|21667.58|10
1731382950000|2024-11-12 03:42:30|21748.72|21668.72|21750.19|21670.19|21750.19|21670.19|21746.19|21666.19|10
1731382960000|2024-11-12 03:42:40|21750.41|21670.41|21751.78|21671.78|21753.57|21673.57|21750.41|21670.41|10
1731382970000|2024-11-12 03:42:50|21756.28|21676.28|21758.37|21678.37|21760.52|21680.52|21755.77|21675.77|10
1731382980000|2024-11-12 03:43:00|21757.53|21677.53|21757.71|21677.71|21757.92|21677.92|21757|21677|10
1731382990000|2024-11-12 03:43:10|21757.28|21677.28|21751.13|21671.13|21757.28|21677.28|21750.66|21670.66|10
1731383000000|2024-11-12 03:43:20|21751.1|21671.1|21755.89|21675.89|21757.42|21677.42|21751.02|21671.02|10
1731383010000|2024-11-12 03:43:30|21756.93|21676.93|21753.48|21673.48|21756.93|21676.93|21753.48|21673.48|10
1731383020000|2024-11-12 03:43:40|21753.9|21673.9|21754.92|21674.92|21755.68|21675.68|21752.96|21672.96|10
1731383030000|2024-11-12 03:43:50|21756.97|21676.97|21758.07|21678.07|21758.7|21678.7|21756.97|21676.97|9
1731383040000|2024-11-12 03:44:00|21758.08|21678.08|21742.8|21662.8|21758.08|21678.08|21742.8|21662.8|10
1731383050000|2024-11-12 03:44:10|21740.88|21660.88|21740.16|21660.16|21741.77|21661.77|21739.89|21659.89|10
1731383060000|2024-11-12 03:44:20|21740.19|21660.19|21738.1|21658.1|21740.65|21660.65|21737.92|21657.92|10
1731383070000|2024-11-12 03:44:30|21737.85|21657.85|21739.98|21659.98|21739.98|21659.98|21734.93|21654.93|10
1731383080000|2024-11-12 03:44:40|21739.72|21659.72|21740.48|21660.48|21740.88|21660.88|21739.72|21659.72|10
1731383090000|2024-11-12 03:44:50|21740.46|21660.46|21737.66|21657.66|21740.46|21660.46|21737.66|21657.66|10
1731383100000|2024-11-12 03:45:00|21738.07|21658.07|21735.72|21655.72|21739.3|21659.3|21735.72|21655.72|10
1731383110000|2024-11-12 03:45:10|21736.6|21656.6|21737.43|21657.43|21738.65|21658.65|21736.25|21656.25|10
1731383120000|2024-11-12 03:45:20|21737.42|21657.42|21742.35|21662.35|21742.35|21662.35|21736.02|21656.02|10
1731383130000|2024-11-12 03:45:30|21741.62|21661.62|21742.35|21662.35|21742.74|21662.74|21739.81|21659.81|10
1731383140000|2024-11-12 03:45:40|21743.65|21663.65|21749.32|21669.32|21749.76|21669.76|21743.65|21663.65|10
1731383150000|2024-11-12 03:45:50|21748.66|21668.66|21748.87|21668.87|21748.87|21668.87|21748.02|21668.02|10
1731383160000|2024-11-12 03:46:00|21749.18|21669.18|21742.03|21662.03|21749.96|21669.96|21742.03|21662.03|10
1731383170000|2024-11-12 03:46:10|21740.06|21660.06|21734.76|21654.76|21740.06|21660.06|21734.76|21654.76|10
1731383180000|2024-11-12 03:46:20|21733.99|21653.99|21730.87|21650.87|21733.99|21653.99|21730.87|21650.87|10
1731383190000|2024-11-12 03:46:30|21727.87|21647.87|21732.52|21652.52|21732.88|21652.88|21727.87|21647.87|10
1731383200000|2024-11-12 03:46:40|21732.3|21652.3|21733.72|21653.72|21734.89|21654.89|21732.3|21652.3|10
1731383210000|2024-11-12 03:46:50|21733.43|21653.43|21731.8|21651.8|21734.32|21654.32|21731.8|21651.8|10
1731383220000|2024-11-12 03:47:00|21732|21652|21727.15|21647.15|21732|21652|21727.15|21647.15|10
1731383230000|2024-11-12 03:47:10|21725.96|21645.96|21723.42|21643.42|21726.04|21646.04|21723.42|21643.42|10
1731383240000|2024-11-12 03:47:20|21723.26|21643.26|21720.41|21640.41|21723.26|21643.26|21719.93|21639.93|10
1731383250000|2024-11-12 03:47:30|21719.93|21639.93|21722.27|21642.27|21722.31|21642.31|21719.6|21639.6|10
1731383260000|2024-11-12 03:47:40|21722.28|21642.28|21721.16|21641.16|21724.39|21644.39|21721.16|21641.16|10
1731383270000|2024-11-12 03:47:50|21720.84|21640.84|21719.13|21639.13|21720.84|21640.84|21718.93|21638.93|10
1731383280000|2024-11-12 03:48:00|21719.1|21639.1|21721.22|21641.22|21721.22|21641.22|21716.4|21636.4|10
1731383290000|2024-11-12 03:48:10|21721|21641|21717.95|21637.95|21721.98|21641.98|21717.95|21637.95|10
1731383300000|2024-11-12 03:48:20|21717.24|21637.24|21712.57|21632.57|21717.24|21637.24|21711.96|21631.96|10
1731383310000|2024-11-12 03:48:30|21705.97|21625.97|21703.59|21623.59|21705.97|21625.97|21703.18|21623.18|10
1731383320000|2024-11-12 03:48:40|21703.25|21623.25|21701.16|21621.16|21706.47|21626.47|21701.16|21621.16|10
1731383330000|2024-11-12 03:48:50|21701.49|21621.49|21705.27|21625.27|21705.47|21625.47|21701.05|21621.05|10
1731383340000|2024-11-12 03:49:00|21705.8|21625.8|21708.81|21628.81|21710.14|21630.14|21705.55|21625.55|10
1731383350000|2024-11-12 03:49:10|21708.72|21628.72|21709.48|21629.48|21710.31|21630.31|21708.42|21628.42|10
1731383360000|2024-11-12 03:49:20|21710.21|21630.21|21714.34|21634.34|21714.34|21634.34|21710.21|21630.21|10
1731383370000|2024-11-12 03:49:30|21714.31|21634.31|21719.66|21639.66|21720.37|21640.37|21714.31|21634.31|10
1731383380000|2024-11-12 03:49:40|21719.7|21639.7|21723.14|21643.14|21723.14|21643.14|21719.7|21639.7|10
1731383390000|2024-11-12 03:49:50|21723.1|21643.1|21728.45|21648.45|21728.45|21648.45|21722.06|21642.06|10
1731383400000|2024-11-12 03:50:00|21728.34|21648.34|21732.28|21652.28|21732.54|21652.54|21727.9|21647.9|10
1731383410000|2024-11-12 03:50:10|21732.12|21652.12|21726.22|21646.22|21732.12|21652.12|21723.53|21643.53|10
1731383420000|2024-11-12 03:50:20|21727.2|21647.2|21729.74|21649.74|21729.98|21649.98|21726.6|21646.6|10
1731383430000|2024-11-12 03:50:30|21730.05|21650.05|21734.98|21654.98|21734.98|21654.98|21730.05|21650.05|10
1731383440000|2024-11-12 03:50:40|21735.75|21655.75|21744|21664|21744|21664|21735.75|21655.75|10
1731383450000|2024-11-12 03:50:50|21743.42|21663.42|21744.68|21664.68|21747.81|21667.81|21743.42|21663.42|10
1731383460000|2024-11-12 03:51:00|21744.87|21664.87|21745.96|21665.96|21747.3|21667.3|21743.03|21663.03|10
1731383470000|2024-11-12 03:51:10|21744.85|21664.85|21738.96|21658.96|21744.85|21664.85|21737.51|21657.51|10
1731383480000|2024-11-12 03:51:20|21738.46|21658.46|21744.28|21664.28|21744.28|21664.28|21738.46|21658.46|10
1731383490000|2024-11-12 03:51:30|21744.09|21664.09|21744.71|21664.71|21746.3|21666.3|21744.09|21664.09|9
1731383500000|2024-11-12 03:51:40|21745.86|21665.86|21753.54|21673.54|21753.54|21673.54|21745.86|21665.86|10
1731383510000|2024-11-12 03:51:50|21754.26|21674.26|21766.94|21686.94|21766.94|21686.94|21754|21674|10
1731383520000|2024-11-12 03:52:00|21767.54|21687.54|21762.71|21682.71|21767.54|21687.54|21762.5|21682.5|10
1731383530000|2024-11-12 03:52:10|21763.25|21683.25|21762.45|21682.45|21764.17|21684.17|21762.45|21682.45|10
1731383540000|2024-11-12 03:52:20|21762.43|21682.43|21757.93|21677.93|21762.54|21682.54|21757.93|21677.93|10
1731383550000|2024-11-12 03:52:30|21759.07|21679.07|21760.96|21680.96|21761.14|21681.14|21759.07|21679.07|10
1731383560000|2024-11-12 03:52:40|21761.26|21681.26|21759.24|21679.24|21761.26|21681.26|21758.92|21678.92|10
1731383570000|2024-11-12 03:52:50|21759.59|21679.59|21758.91|21678.91|21759.96|21679.96|21758.91|21678.91|10
1731383580000|2024-11-12 03:53:00|21759.32|21679.32|21756.15|21676.15|21759.95|21679.95|21755.73|21675.73|10
1731383590000|2024-11-12 03:53:10|21755.94|21675.94|21758.91|21678.91|21758.91|21678.91|21755.94|21675.94|10
1731383600000|2024-11-12 03:53:20|21757.57|21677.57|21754.15|21674.15|21757.65|21677.65|21754.15|21674.15|10
1731383610000|2024-11-12 03:53:30|21754.23|21674.23|21751.27|21671.27|21754.23|21674.23|21751.01|21671.01|10
1731383620000|2024-11-12 03:53:40|21751.13|21671.13|21751.94|21671.94|21751.94|21671.94|21749.76|21669.76|10
1731383630000|2024-11-12 03:53:50|21752.13|21672.13|21752.49|21672.49|21752.49|21672.49|21750.58|21670.58|10
1731383640000|2024-11-12 03:54:00|21754.08|21674.08|21754.43|21674.43|21754.79|21674.79|21754.08|21674.08|10
1731383650000|2024-11-12 03:54:10|21754.82|21674.82|21757.2|21677.2|21757.2|21677.2|21754.68|21674.68|10
1731383660000|2024-11-12 03:54:20|21757.16|21677.16|21758.58|21678.58|21758.58|21678.58|21757.16|21677.16|10
1731383670000|2024-11-12 03:54:30|21756.75|21676.75|21759.9|21679.9|21759.9|21679.9|21755.53|21675.53|10
1731383680000|2024-11-12 03:54:40|21760.65|21680.65|21763.81|21683.81|21763.81|21683.81|21760.65|21680.65|10
1731383690000|2024-11-12 03:54:50|21763.26|21683.26|21765.57|21685.57|21765.57|21685.57|21763.26|21683.26|10
1731383700000|2024-11-12 03:55:00|21764.53|21684.53|21772.65|21692.65|21773.79|21693.79|21764.53|21684.53|10
1731383710000|2024-11-12 03:55:10|21772.19|21692.19|21775.31|21695.31|21776.53|21696.53|21772.19|21692.19|10
1731383720000|2024-11-12 03:55:20|21776.6|21696.6|21788.64|21708.64|21788.64|21708.64|21776.6|21696.6|10
1731383730000|2024-11-12 03:55:30|21788.42|21708.42|21795.7|21715.7|21795.7|21715.7|21788.42|21708.42|10
1731383740000|2024-11-12 03:55:40|21796.38|21716.38|21811.65|21731.65|21811.65|21731.65|21796.38|21716.38|10
1731383750000|2024-11-12 03:55:50|21811.6|21731.6|21830.35|21750.35|21830.35|21750.35|21811.36|21731.36|10
1731383760000|2024-11-12 03:56:00|21829.84|21749.84|21839.09|21759.09|21839.09|21759.09|21827.87|21747.87|10
1731383770000|2024-11-12 03:56:10|21839.11|21759.11|21841.2|21761.2|21841.57|21761.57|21837.15|21757.15|10
1731383780000|2024-11-12 03:56:20|21839.59|21759.59|21838.03|21758.03|21839.59|21759.59|21836.48|21756.48|10
1731383790000|2024-11-12 03:56:30|21839.23|21759.23|21840.64|21760.64|21842.68|21762.68|21839.08|21759.08|10
1731383800000|2024-11-12 03:56:40|21840.8|21760.8|21841.06|21761.06|21842.88|21762.88|21839.29|21759.29|10
1731383810000|2024-11-12 03:56:50|21841.34|21761.34|21841.78|21761.78|21844.02|21764.02|21840.73|21760.73|10
1731383820000|2024-11-12 03:57:00|21841.46|21761.46|21845.17|21765.17|21846.44|21766.44|21841.13|21761.13|10
1731383830000|2024-11-12 03:57:10|21847.73|21767.73|21849.86|21769.86|21851.12|21771.12|21847.73|21767.73|10
1731383840000|2024-11-12 03:57:20|21850.37|21770.37|21849.87|21769.87|21850.37|21770.37|21845.61|21765.61|10
1731383850000|2024-11-12 03:57:30|21850.23|21770.23|21850.8|21770.8|21850.89|21770.89|21849.26|21769.26|10
1731383860000|2024-11-12 03:57:40|21850.74|21770.74|21850.88|21770.88|21851.87|21771.87|21849.2|21769.2|10
1731383870000|2024-11-12 03:57:50|21850.8|21770.8|21851.02|21771.02|21852.41|21772.41|21850.8|21770.8|10
1731383880000|2024-11-12 03:58:00|21851.61|21771.61|21853.69|21773.69|21853.69|21773.69|21849.57|21769.57|10
1731383890000|2024-11-12 03:58:10|21853.5|21773.5|21852.35|21772.35|21853.68|21773.68|21850.73|21770.73|10
1731383900000|2024-11-12 03:58:20|21853.74|21773.74|21854.06|21774.06|21854.94|21774.94|21853.74|21773.74|10
1731383910000|2024-11-12 03:58:30|21856.89|21776.89|21862.4|21782.4|21862.8|21782.8|21856.89|21776.89|10
1731383920000|2024-11-12 03:58:40|21861.03|21781.03|21861.18|21781.18|21861.75|21781.75|21860.75|21780.75|10
1731383930000|2024-11-12 03:58:50|21859.25|21779.25|21854.96|21774.96|21859.25|21779.25|21854.33|21774.33|10
1731383940000|2024-11-12 03:59:00|21855.43|21775.43|21853.91|21773.91|21855.43|21775.43|21852.46|21772.46|10
1731383950000|2024-11-12 03:59:10|21855.23|21775.23|21855.08|21775.08|21858.56|21778.56|21855.08|21775.08|10
1731383960000|2024-11-12 03:59:20|21855.28|21775.28|21852.61|21772.61|21856.34|21776.34|21852.5|21772.5|10
1731383970000|2024-11-12 03:59:30|21852.3|21772.3|21854.72|21774.72|21854.72|21774.72|21852.13|21772.13|10
1731383980000|2024-11-12 03:59:40|21854.89|21774.89|21851.72|21771.72|21855|21775|21851.72|21771.72|10
1731383990000|2024-11-12 03:59:50|21851.75|21771.75|21850.85|21770.85|21853.66|21773.66|21850.51|21770.51|10
1731384000000|2024-11-12 04:00:00|21851.14|21771.14|21842.41|21762.41|21851.49|21771.49|21842.41|21762.41|10
1731384010000|2024-11-12 04:00:10|21842.27|21762.27|21832.32|21752.32|21842.54|21762.54|21832.32|21752.32|10
1731384020000|2024-11-12 04:00:20|21831.02|21751.02|21823.76|21743.76|21831.1|21751.1|21823.12|21743.12|10
1731384030000|2024-11-12 04:00:30|21823.08|21743.08|21823.12|21743.12|21825.36|21745.36|21821.52|21741.52|10
1731384040000|2024-11-12 04:00:40|21823.23|21743.23|21827.61|21747.61|21827.61|21747.61|21823.23|21743.23|10
1731384050000|2024-11-12 04:00:50|21828.29|21748.29|21833.16|21753.16|21833.4|21753.4|21828.29|21748.29|10
1731384060000|2024-11-12 04:01:00|21833.25|21753.25|21831.25|21751.25|21833.64|21753.64|21831.25|21751.25|10
1731384070000|2024-11-12 04:01:10|21832.55|21752.55|21831.91|21751.91|21833.08|21753.08|21830.81|21750.81|10
1731384080000|2024-11-12 04:01:20|21830.28|21750.28|21828.73|21748.73|21830.28|21750.28|21823.61|21743.61|10
1731384090000|2024-11-12 04:01:30|21828.51|21748.51|21824.54|21744.54|21828.56|21748.56|21824.54|21744.54|10
1731384100000|2024-11-12 04:01:40|21824.26|21744.26|21820.07|21740.07|21824.26|21744.26|21818.91|21738.91|10
1731384110000|2024-11-12 04:01:50|21820.3|21740.3|21820.74|21740.74|21825.79|21745.79|21820.3|21740.3|10
1731384120000|2024-11-12 04:02:00|21819.83|21739.83|21824.65|21744.65|21824.84|21744.84|21818.76|21738.76|10
1731384130000|2024-11-12 04:02:10|21825.67|21745.67|21830.2|21750.2|21830.88|21750.88|21824.85|21744.85|10
1731384140000|2024-11-12 04:02:20|21828.42|21748.42|21826.43|21746.43|21829.89|21749.89|21826.43|21746.43|10
1731384150000|2024-11-12 04:02:30|21824.6|21744.6|21826.68|21746.68|21827.57|21747.57|21824.58|21744.58|10
1731384160000|2024-11-12 04:02:40|21826.77|21746.77|21828.37|21748.37|21828.39|21748.39|21826.42|21746.42|10
1731384170000|2024-11-12 04:02:50|21828.46|21748.46|21829.15|21749.15|21829.63|21749.63|21826.84|21746.84|10
1731384180000|2024-11-12 04:03:00|21830.74|21750.74|21832.02|21752.02|21832.02|21752.02|21828.79|21748.79|10
1731384190000|2024-11-12 04:03:10|21833.2|21753.2|21839.39|21759.39|21839.39|21759.39|21833.2|21753.2|10
1731384200000|2024-11-12 04:03:20|21839.14|21759.14|21852.23|21772.23|21852.23|21772.23|21839.14|21759.14|10
1731384210000|2024-11-12 04:03:30|21851.18|21771.18|21853.68|21773.68|21854.21|21774.21|21851.18|21771.18|10
1731384220000|2024-11-12 04:03:40|21853.84|21773.84|21851.87|21771.87|21853.84|21773.84|21851.87|21771.87|10
1731384230000|2024-11-12 04:03:50|21852.19|21772.19|21848.91|21768.91|21852.19|21772.19|21847.41|21767.41|10
1731384240000|2024-11-12 04:04:00|21850.5|21770.5|21850.67|21770.67|21850.87|21770.87|21849.98|21769.98|10
1731384250000|2024-11-12 04:04:10|21850.19|21770.19|21848.93|21768.93|21850.19|21770.19|21847.64|21767.64|10
1731384260000|2024-11-12 04:04:20|21849.44|21769.44|21856.46|21776.46|21856.46|21776.46|21849.42|21769.42|10
1731384270000|2024-11-12 04:04:30|21857.21|21777.21|21853.79|21773.79|21857.21|21777.21|21853.56|21773.56|10
1731384280000|2024-11-12 04:04:40|21854.01|21774.01|21857.84|21777.84|21857.84|21777.84|21854.01|21774.01|10
1731384290000|2024-11-12 04:04:50|21859.25|21779.25|21860.62|21780.62|21860.62|21780.62|21858.95|21778.95|10
1731384300000|2024-11-12 04:05:00|21859.89|21779.89|21853.68|21773.68|21859.89|21779.89|21853.68|21773.68|10
1731384310000|2024-11-12 04:05:10|21849.79|21769.79|21842.51|21762.51|21849.79|21769.79|21842.51|21762.51|10
1731384320000|2024-11-12 04:05:20|21841.86|21761.86|21844.58|21764.58|21844.74|21764.74|21841.86|21761.86|10
1731384330000|2024-11-12 04:05:30|21843.61|21763.61|21844.12|21764.12|21844.12|21764.12|21842.56|21762.56|10
1731384340000|2024-11-12 04:05:40|21845.05|21765.05|21842.44|21762.44|21845.05|21765.05|21842.44|21762.44|10
1731384350000|2024-11-12 04:05:50|21842.6|21762.6|21841.91|21761.91|21842.85|21762.85|21840.17|21760.17|10
1731384360000|2024-11-12 04:06:00|21841.76|21761.76|21838.22|21758.22|21841.76|21761.76|21836.16|21756.16|9
1731384370000|2024-11-12 04:06:10|21839.04|21759.04|21836.62|21756.62|21839.26|21759.26|21835.83|21755.83|10
1731384380000|2024-11-12 04:06:20|21834.03|21754.03|21834.24|21754.24|21836.06|21756.06|21834.03|21754.03|10
1731384390000|2024-11-12 04:06:30|21833.01|21753.01|21835.92|21755.92|21835.92|21755.92|21832.82|21752.82|10
1731384400000|2024-11-12 04:06:40|21837.14|21757.14|21837.25|21757.25|21838.56|21758.56|21836.76|21756.76|10
1731384410000|2024-11-12 04:06:50|21836.03|21756.03|21836.58|21756.58|21838.57|21758.57|21836.03|21756.03|10
1731384420000|2024-11-12 04:07:00|21835.34|21755.34|21833.4|21753.4|21835.34|21755.34|21833.4|21753.4|10
1731384430000|2024-11-12 04:07:10|21833.67|21753.67|21829.75|21749.75|21833.98|21753.98|21828.55|21748.55|10
1731384440000|2024-11-12 04:07:20|21829.07|21749.07|21828.08|21748.08|21829.07|21749.07|21827.43|21747.43|10
1731384450000|2024-11-12 04:07:30|21827.26|21747.26|21827.14|21747.14|21827.34|21747.34|21826.44|21746.44|10
1731384460000|2024-11-12 04:07:40|21827.03|21747.03|21827.6|21747.6|21829.8|21749.8|21827.03|21747.03|10
1731384470000|2024-11-12 04:07:50|21827.13|21747.13|21827.73|21747.73|21828.15|21748.15|21826.55|21746.55|10
1731384480000|2024-11-12 04:08:00|21827.37|21747.37|21824.86|21744.86|21828.7|21748.7|21824.86|21744.86|10
1731384490000|2024-11-12 04:08:10|21825.02|21745.02|21819.21|21739.21|21825.33|21745.33|21819.21|21739.21|10
1731384500000|2024-11-12 04:08:20|21818.58|21738.58|21815.97|21735.97|21818.82|21738.82|21815.97|21735.97|8
1731384510000|2024-11-12 04:08:30|21814.37|21734.37|21811.13|21731.13|21814.94|21734.94|21811.13|21731.13|10
1731384520000|2024-11-12 04:08:40|21809.99|21729.99|21800.9|21720.9|21809.99|21729.99|21799.83|21719.83|10
1731384530000|2024-11-12 04:08:50|21802.66|21722.66|21804.73|21724.73|21804.73|21724.73|21800.95|21720.95|10
1731384540000|2024-11-12 04:09:00|21805.53|21725.53|21800.25|21720.25|21806.56|21726.56|21800.25|21720.25|10
1731384550000|2024-11-12 04:09:10|21797.23|21717.23|21793.03|21713.03|21797.23|21717.23|21793.03|21713.03|10
1731384560000|2024-11-12 04:09:20|21793.12|21713.12|21792.25|21712.25|21795.34|21715.34|21792.1|21712.1|10
1731384570000|2024-11-12 04:09:30|21791.56|21711.56|21794.66|21714.66|21795.31|21715.31|21791.56|21711.56|10
1731384580000|2024-11-12 04:09:40|21796.53|21716.53|21793.45|21713.45|21796.83|21716.83|21793.45|21713.45|10
1731384590000|2024-11-12 04:09:50|21793.56|21713.56|21795.79|21715.79|21795.79|21715.79|21793.56|21713.56|10
1731384600000|2024-11-12 04:10:00|21795.6|21715.6|21794.13|21714.13|21796.28|21716.28|21794.13|21714.13|10
1731384610000|2024-11-12 04:10:10|21794.58|21714.58|21786.86|21706.86|21794.58|21714.58|21786.86|21706.86|10
1731384620000|2024-11-12 04:10:20|21787.24|21707.24|21781.39|21701.39|21787.24|21707.24|21781.39|21701.39|10
1731384630000|2024-11-12 04:10:30|21783.09|21703.09|21774.66|21694.66|21783.09|21703.09|21774.66|21694.66|10
1731384640000|2024-11-12 04:10:40|21774.07|21694.07|21769.46|21689.46|21774.07|21694.07|21768.49|21688.49|10
1731384650000|2024-11-12 04:10:50|21769.6|21689.6|21757.69|21677.69|21769.6|21689.6|21757.69|21677.69|9
1731384660000|2024-11-12 04:11:00|21756.62|21676.62|21745.11|21665.11|21756.62|21676.62|21745.11|21665.11|10
1731384670000|2024-11-12 04:11:10|21744.5|21664.5|21735.6|21655.6|21744.5|21664.5|21735.6|21655.6|10
1731384680000|2024-11-12 04:11:20|21728.88|21648.88|21728.8|21648.8|21729.05|21649.05|21725.35|21645.35|10
1731384690000|2024-11-12 04:11:30|21728.56|21648.56|21725.74|21645.74|21729.52|21649.52|21725.74|21645.74|10
1731384700000|2024-11-12 04:11:40|21725.52|21645.52|21718.95|21638.95|21725.94|21645.94|21718.95|21638.95|10
1731384710000|2024-11-12 04:11:50|21718.64|21638.64|21722.43|21642.43|21722.51|21642.51|21718.06|21638.06|10
1731384720000|2024-11-12 04:12:00|21723.08|21643.08|21726.38|21646.38|21726.52|21646.52|21723.08|21643.08|10
1731384730000|2024-11-12 04:12:10|21726.36|21646.36|21731.48|21651.48|21731.48|21651.48|21726.36|21646.36|10
1731384740000|2024-11-12 04:12:20|21734.58|21654.58|21743.89|21663.89|21744.14|21664.14|21734.58|21654.58|10
1731384750000|2024-11-12 04:12:30|21743.12|21663.12|21738.63|21658.63|21743.17|21663.17|21738.63|21658.63|10
1731384760000|2024-11-12 04:12:40|21738.86|21658.86|21738.3|21658.3|21740.07|21660.07|21737.05|21657.05|10
1731384770000|2024-11-12 04:12:50|21736.12|21656.12|21738.1|21658.1|21738.1|21658.1|21733.84|21653.84|10
1731384780000|2024-11-12 04:13:00|21737.65|21657.65|21737.12|21657.12|21738.22|21658.22|21735.16|21655.16|10
1731384790000|2024-11-12 04:13:10|21738.92|21658.92|21742.21|21662.21|21743.3|21663.3|21738.92|21658.92|10
1731384800000|2024-11-12 04:13:20|21742.36|21662.36|21744.02|21664.02|21744.02|21664.02|21742.08|21662.08|10
1731384810000|2024-11-12 04:13:30|21744.26|21664.26|21748.51|21668.51|21748.51|21668.51|21743.75|21663.75|10
1731384820000|2024-11-12 04:13:40|21751.9|21671.9|21749.03|21669.03|21752.63|21672.63|21749.03|21669.03|9
1731384830000|2024-11-12 04:13:50|21749.05|21669.05|21747.19|21667.19|21750.15|21670.15|21746.95|21666.95|10
1731384840000|2024-11-12 04:14:00|21747.17|21667.17|21746.99|21666.99|21748.06|21668.06|21746.13|21666.13|10
1731384850000|2024-11-12 04:14:10|21749.2|21669.2|21754.62|21674.62|21754.73|21674.73|21748.47|21668.47|10
1731384860000|2024-11-12 04:14:20|21755.27|21675.27|21766.52|21686.52|21766.52|21686.52|21755.27|21675.27|10
1731384870000|2024-11-12 04:14:30|21767.94|21687.94|21766.28|21686.28|21767.94|21687.94|21763.43|21683.43|10
1731384880000|2024-11-12 04:14:40|21768.27|21688.27|21774.58|21694.58|21774.58|21694.58|21768.27|21688.27|9
1731384890000|2024-11-12 04:14:50|21774.84|21694.84|21776.61|21696.61|21776.61|21696.61|21774.84|21694.84|9
1731384900000|2024-11-12 04:15:00|21776.45|21696.45|21772.91|21692.91|21776.45|21696.45|21772.91|21692.91|10
1731384910000|2024-11-12 04:15:10|21771.62|21691.62|21766.32|21686.32|21771.62|21691.62|21764.58|21684.58|10
1731384920000|2024-11-12 04:15:20|21766.93|21686.93|21765.74|21685.74|21770.06|21690.06|21765.62|21685.62|10
1731384930000|2024-11-12 04:15:30|21765.37|21685.37|21766.41|21686.41|21767.65|21687.65|21762.78|21682.78|10
1731384940000|2024-11-12 04:15:40|21766.69|21686.69|21771.72|21691.72|21771.99|21691.99|21766.69|21686.69|10
1731384950000|2024-11-12 04:15:50|21774.9|21694.9|21777.86|21697.86|21777.86|21697.86|21774.75|21694.75|10
1731384960000|2024-11-12 04:16:00|21777.53|21697.53|21777.66|21697.66|21778.42|21698.42|21776.84|21696.84|10
1731384970000|2024-11-12 04:16:10|21777.83|21697.83|21784.31|21704.31|21784.31|21704.31|21777.83|21697.83|9
1731384980000|2024-11-12 04:16:20|21785.88|21705.88|21785.85|21705.85|21788.3|21708.3|21785.31|21705.31|10
1731384990000|2024-11-12 04:16:30|21785.71|21705.71|21781.05|21701.05|21785.71|21705.71|21779.69|21699.69|10
1731385000000|2024-11-12 04:16:40|21781.41|21701.41|21786.13|21706.13|21786.73|21706.73|21781.41|21701.41|10
1731385010000|2024-11-12 04:16:50|21786.33|21706.33|21792.48|21712.48|21792.48|21712.48|21786.33|21706.33|10
1731385020000|2024-11-12 04:17:00|21792.38|21712.38|21796.24|21716.24|21796.24|21716.24|21792.07|21712.07|10
1731385030000|2024-11-12 04:17:10|21795.75|21715.75|21800.98|21720.98|21800.98|21720.98|21795.53|21715.53|10
1731385040000|2024-11-12 04:17:20|21801.71|21721.71|21803.29|21723.29|21804.12|21724.12|21801.71|21721.71|9
1731385050000|2024-11-12 04:17:30|21803.2|21723.2|21809.34|21729.34|21809.34|21729.34|21802.91|21722.91|10
1731385060000|2024-11-12 04:17:40|21809.51|21729.51|21813.33|21733.33|21813.84|21733.84|21808.15|21728.15|10
1731385070000|2024-11-12 04:17:50|21812.5|21732.5|21809.83|21729.83|21812.5|21732.5|21809.83|21729.83|10
1731385080000|2024-11-12 04:18:00|21809.32|21729.32|21802.97|21722.97|21809.32|21729.32|21802.97|21722.97|10
1731385090000|2024-11-12 04:18:10|21802.63|21722.63|21805.34|21725.34|21805.34|21725.34|21802.32|21722.32|10
1731385100000|2024-11-12 04:18:20|21807.17|21727.17|21819.25|21739.25|21819.99|21739.99|21807.17|21727.17|10
1731385110000|2024-11-12 04:18:30|21818.45|21738.45|21821.37|21741.37|21821.37|21741.37|21818.32|21738.32|10
1731385120000|2024-11-12 04:18:40|21821.21|21741.21|21818.1|21738.1|21822.48|21742.48|21818.1|21738.1|10
1731385130000|2024-11-12 04:18:50|21819.14|21739.14|21810.35|21730.35|21819.14|21739.14|21810.35|21730.35|10
1731385140000|2024-11-12 04:19:00|21810.78|21730.78|21811.87|21731.87|21812.99|21732.99|21810.78|21730.78|10
1731385150000|2024-11-12 04:19:10|21812.2|21732.2|21818.44|21738.44|21818.44|21738.44|21812.01|21732.01|10
1731385160000|2024-11-12 04:19:20|21817.32|21737.32|21819.58|21739.58|21819.63|21739.63|21817.32|21737.32|10
1731385170000|2024-11-12 04:19:30|21819.5|21739.5|21825.08|21745.08|21825.08|21745.08|21819.29|21739.29|10
1731385180000|2024-11-12 04:19:40|21824.04|21744.04|21823.13|21743.13|21824.04|21744.04|21821.71|21741.71|10
1731385190000|2024-11-12 04:19:50|21823.11|21743.11|21826.95|21746.95|21826.95|21746.95|21823.11|21743.11|10
1731385200000|2024-11-12 04:20:00|21826.77|21746.77|21827.25|21747.25|21828.38|21748.38|21826.18|21746.18|10
1731385210000|2024-11-12 04:20:10|21827.98|21747.98|21827.74|21747.74|21829.28|21749.28|21827.67|21747.67|10
1731385220000|2024-11-12 04:20:20|21828.82|21748.82|21832.59|21752.59|21832.59|21752.59|21827.9|21747.9|10
1731385230000|2024-11-12 04:20:30|21833.64|21753.64|21835.67|21755.67|21835.67|21755.67|21833.64|21753.64|10
1731385240000|2024-11-12 04:20:40|21836.54|21756.54|21840.26|21760.26|21840.26|21760.26|21836.54|21756.54|10
1731385250000|2024-11-12 04:20:50|21840.8|21760.8|21844.17|21764.17|21844.9|21764.9|21840.8|21760.8|10
1731385260000|2024-11-12 04:21:00|21844.28|21764.28|21846.3|21766.3|21846.5|21766.5|21844.09|21764.09|10
1731385270000|2024-11-12 04:21:10|21846.53|21766.53|21853.97|21773.97|21853.97|21773.97|21846.46|21766.46|10
1731385280000|2024-11-12 04:21:20|21854.25|21774.25|21870.37|21790.37|21870.37|21790.37|21854.25|21774.25|10
1731385290000|2024-11-12 04:21:30|21870.27|21790.27|21874.71|21794.71|21876.34|21796.34|21870.27|21790.27|10
1731385300000|2024-11-12 04:21:40|21874.41|21794.41|21879.37|21799.37|21879.37|21799.37|21871.02|21791.02|10
1731385310000|2024-11-12 04:21:50|21886.02|21806.02|21896.69|21816.69|21897.1|21817.1|21886.02|21806.02|10
1731385320000|2024-11-12 04:22:00|21896.73|21816.73|21899.4|21819.4|21902.73|21822.73|21896.73|21816.73|9
1731385330000|2024-11-12 04:22:10|21899.87|21819.87|21894.7|21814.7|21899.87|21819.87|21894.7|21814.7|10
1731385340000|2024-11-12 04:22:20|21891.27|21811.27|21885.45|21805.45|21891.27|21811.27|21883.27|21803.27|10
1731385350000|2024-11-12 04:22:30|21885.17|21805.17|21879.91|21799.91|21885.17|21805.17|21879.85|21799.85|10
1731385360000|2024-11-12 04:22:40|21879.42|21799.42|21884.02|21804.02|21884.92|21804.92|21879.42|21799.42|10
1731385370000|2024-11-12 04:22:50|21883.45|21803.45|21888.23|21808.23|21888.23|21808.23|21882.99|21802.99|10
1731385380000|2024-11-12 04:23:00|21888.26|21808.26|21894.04|21814.04|21894.37|21814.37|21888.26|21808.26|10
1731385390000|2024-11-12 04:23:10|21894.7|21814.7|21895.73|21815.73|21898.08|21818.08|21894.7|21814.7|10
1731385400000|2024-11-12 04:23:20|21896.26|21816.26|21895.98|21815.98|21896.75|21816.75|21895.39|21815.39|10
1731385410000|2024-11-12 04:23:30|21896.14|21816.14|21898.28|21818.28|21898.67|21818.67|21895.07|21815.07|10
1731385420000|2024-11-12 04:23:40|21900.7|21820.7|21903.26|21823.26|21903.72|21823.72|21899.86|21819.86|10
1731385430000|2024-11-12 04:23:50|21903.41|21823.41|21903.76|21823.76|21905.08|21825.08|21900.89|21820.89|10
1731385440000|2024-11-12 04:24:00|21901.28|21821.28|21903.55|21823.55|21904.71|21824.71|21900.36|21820.36|10
1731385450000|2024-11-12 04:24:10|21904.08|21824.08|21910.63|21830.63|21910.63|21830.63|21904.08|21824.08|9
1731385460000|2024-11-12 04:24:20|21911.23|21831.23|21913.82|21833.82|21913.82|21833.82|21910.8|21830.8|10
1731385470000|2024-11-12 04:24:30|21914.82|21834.82|21917.59|21837.59|21917.66|21837.66|21914.22|21834.22|9
1731385480000|2024-11-12 04:24:40|21917.65|21837.65|21919.2|21839.2|21919.2|21839.2|21917.5|21837.5|10
1731385490000|2024-11-12 04:24:50|21919.24|21839.24|21930.15|21850.15|21930.15|21850.15|21919.04|21839.04|10
1731385500000|2024-11-12 04:25:00|21931.85|21851.85|21936.15|21856.15|21937.46|21857.46|21931.85|21851.85|10
1731385510000|2024-11-12 04:25:10|21934.76|21854.76|21937.3|21857.3|21937.3|21857.3|21934.48|21854.48|10
1731385520000|2024-11-12 04:25:20|21937.64|21857.64|21939.46|21859.46|21941.32|21861.32|21937.64|21857.64|10
1731385530000|2024-11-12 04:25:30|21938.87|21858.87|21932.71|21852.71|21941.95|21861.95|21932.71|21852.71|10
1731385540000|2024-11-12 04:25:40|21930.86|21850.86|21924.04|21844.04|21930.86|21850.86|21923.83|21843.83|10
1731385550000|2024-11-12 04:25:50|21915.62|21835.62|21906.08|21826.08|21915.62|21835.62|21906.08|21826.08|10
1731385560000|2024-11-12 04:26:00|21905.2|21825.2|21887.03|21807.03|21905.2|21825.2|21886.57|21806.57|10
1731385570000|2024-11-12 04:26:10|21885|21805|21875.57|21795.57|21885|21805|21875.11|21795.11|10
1731385580000|2024-11-12 04:26:20|21874.64|21794.64|21878.36|21798.36|21878.81|21798.81|21872.97|21792.97|10
1731385590000|2024-11-12 04:26:30|21877.82|21797.82|21877.78|21797.78|21882.57|21802.57|21877.78|21797.78|10
1731385600000|2024-11-12 04:26:40|21876.51|21796.51|21875.42|21795.42|21876.51|21796.51|21874.64|21794.64|10
1731385610000|2024-11-12 04:26:50|21875.33|21795.33|21877.87|21797.87|21878.67|21798.67|21875.31|21795.31|10
1731385620000|2024-11-12 04:27:00|21878.92|21798.92|21877.1|21797.1|21878.92|21798.92|21875.96|21795.96|10
1731385630000|2024-11-12 04:27:10|21877.89|21797.89|21883|21803|21883|21803|21877.89|21797.89|10
1731385640000|2024-11-12 04:27:20|21882.81|21802.81|21883.61|21803.61|21883.61|21803.61|21881.69|21801.69|10
1731385650000|2024-11-12 04:27:30|21883.56|21803.56|21878.33|21798.33|21885.17|21805.17|21878.33|21798.33|10
1731385660000|2024-11-12 04:27:40|21877.43|21797.43|21862.2|21782.2|21877.43|21797.43|21861.69|21781.69|10
1731385670000|2024-11-12 04:27:50|21861|21781|21860.32|21780.32|21861.77|21781.77|21860.32|21780.32|9
1731385680000|2024-11-12 04:28:00|21860.36|21780.36|21864.98|21784.98|21864.98|21784.98|21860.36|21780.36|10
1731385690000|2024-11-12 04:28:10|21865.64|21785.64|21862.79|21782.79|21868.13|21788.13|21862.79|21782.79|10
1731385700000|2024-11-12 04:28:20|21861.68|21781.68|21861.78|21781.78|21862.49|21782.49|21860.02|21780.02|10
1731385710000|2024-11-12 04:28:30|21860.58|21780.58|21864.35|21784.35|21865.04|21785.04|21860.58|21780.58|8
1731385720000|2024-11-12 04:28:40|21863.04|21783.04|21868.14|21788.14|21868.14|21788.14|21863.04|21783.04|10
1731385730000|2024-11-12 04:28:50|21870.36|21790.36|21876.81|21796.81|21877.1|21797.1|21870.36|21790.36|10
1731385740000|2024-11-12 04:29:00|21878.4|21798.4|21882.67|21802.67|21882.67|21802.67|21878.4|21798.4|10
1731385750000|2024-11-12 04:29:10|21885.62|21805.62|21891.7|21811.7|21891.7|21811.7|21885.62|21805.62|10
1731385760000|2024-11-12 04:29:20|21893.29|21813.29|21900.58|21820.58|21900.58|21820.58|21893.29|21813.29|10
1731385770000|2024-11-12 04:29:30|21900.9|21820.9|21905.97|21825.97|21905.97|21825.97|21900.13|21820.13|9
1731385780000|2024-11-12 04:29:40|21907.52|21827.52|21908.14|21828.14|21909.21|21829.21|21907.06|21827.06|10
1731385790000|2024-11-12 04:29:50|21908.07|21828.07|21926.01|21846.01|21926.01|21846.01|21908.07|21828.07|10
1731385800000|2024-11-12 04:30:00|21924.39|21844.39|21925.95|21845.95|21929.65|21849.65|21924.39|21844.39|10
1731385810000|2024-11-12 04:30:10|21926.13|21846.13|21941.06|21861.06|21942.66|21862.66|21923|21843|10
1731385820000|2024-11-12 04:30:20|21941.21|21861.21|21934.27|21854.27|21941.46|21861.46|21933.94|21853.94|10
1731385830000|2024-11-12 04:30:30|21931.56|21851.56|21924.87|21844.87|21931.56|21851.56|21922.77|21842.77|10
1731385840000|2024-11-12 04:30:40|21924|21844|21927.54|21847.54|21927.78|21847.78|21923.99|21843.99|10
1731385850000|2024-11-12 04:30:50|21927.66|21847.66|21933.12|21853.12|21933.32|21853.32|21927.66|21847.66|10
1731385860000|2024-11-12 04:31:00|21932.53|21852.53|21930.77|21850.77|21933.01|21853.01|21930.53|21850.53|10
1731385870000|2024-11-12 04:31:10|21930.21|21850.21|21926.19|21846.19|21930.21|21850.21|21926.02|21846.02|10
1731385880000|2024-11-12 04:31:20|21926.44|21846.44|21926.61|21846.61|21927.14|21847.14|21926.44|21846.44|10
1731385890000|2024-11-12 04:31:30|21926.57|21846.57|21928.54|21848.54|21929.27|21849.27|21924.99|21844.99|10
1731385900000|2024-11-12 04:31:40|21927.86|21847.86|21933|21853|21933.09|21853.09|21927.86|21847.86|10
1731385910000|2024-11-12 04:31:50|21932.49|21852.49|21937.65|21857.65|21937.82|21857.82|21932.49|21852.49|10
1731385920000|2024-11-12 04:32:00|21936.19|21856.19|21940.69|21860.69|21941.16|21861.16|21936.19|21856.19|10
1731385930000|2024-11-12 04:32:10|21940.04|21860.04|21938.06|21858.06|21943.16|21863.16|21938.06|21858.06|10
1731385940000|2024-11-12 04:32:20|21937.15|21857.15|21930.77|21850.77|21937.15|21857.15|21927.77|21847.77|10
1731385950000|2024-11-12 04:32:30|21931.25|21851.25|21932.32|21852.32|21932.32|21852.32|21928.27|21848.27|10
1731385960000|2024-11-12 04:32:40|21935.42|21855.42|21945.61|21865.61|21945.66|21865.66|21935.42|21855.42|10
1731385970000|2024-11-12 04:32:50|21945.67|21865.67|21948.78|21868.78|21950.86|21870.86|21944.95|21864.95|10
1731385980000|2024-11-12 04:33:00|21950.67|21870.67|21949.55|21869.55|21951.8|21871.8|21949.41|21869.41|10
1731385990000|2024-11-12 04:33:10|21949.06|21869.06|21960.05|21880.05|21960.05|21880.05|21949.06|21869.06|10
1731386000000|2024-11-12 04:33:20|21960.88|21880.88|21962.76|21882.76|21964.57|21884.57|21960.88|21880.88|10
1731386010000|2024-11-12 04:33:30|21963.73|21883.73|21970.57|21890.57|21970.57|21890.57|21963.73|21883.73|10
1731386020000|2024-11-12 04:33:40|21975.54|21895.54|21983.59|21903.59|21984.44|21904.44|21975.54|21895.54|10
1731386030000|2024-11-12 04:33:50|21984.23|21904.23|21979.38|21899.38|21984.23|21904.23|21978.64|21898.64|10
1731386040000|2024-11-12 04:34:00|21979.9|21899.9|21991|21911|21992.73|21912.73|21979.9|21899.9|10
1731386050000|2024-11-12 04:34:10|21991.06|21911.06|21992.19|21912.19|21993.48|21913.48|21990.66|21910.66|10
1731386060000|2024-11-12 04:34:20|21992.22|21912.22|22001.13|21921.13|22001.9|21921.9|21992.22|21912.22|10
1731386070000|2024-11-12 04:34:30|22002.05|21922.05|22005.35|21925.35|22006.55|21926.55|22001.56|21921.56|10
1731386080000|2024-11-12 04:34:40|22005.86|21925.86|21998|21918|22005.86|21925.86|21998|21918|10
1731386090000|2024-11-12 04:34:50|21997.8|21917.8|22001.62|21921.62|22001.62|21921.62|21997.64|21917.64|10
1731386100000|2024-11-12 04:35:00|22002.41|21922.41|21995.22|21915.22|22002.81|21922.81|21995.22|21915.22|9
1731386110000|2024-11-12 04:35:10|21995.8|21915.8|22003.19|21923.19|22003.19|21923.19|21995.56|21915.56|10
1731386120000|2024-11-12 04:35:20|22003.68|21923.68|21985.76|21905.76|22003.68|21923.68|21984.82|21904.82|10
1731386130000|2024-11-12 04:35:30|21986.38|21906.38|21989.24|21909.24|21989.24|21909.24|21986.15|21906.15|10
1731386140000|2024-11-12 04:35:40|21988.94|21908.94|21984.64|21904.64|21988.94|21908.94|21984.64|21904.64|10
1731386150000|2024-11-12 04:35:50|21983.36|21903.36|21976.76|21896.76|21983.36|21903.36|21976.76|21896.76|10
1731386160000|2024-11-12 04:36:00|21976.81|21896.81|21981.27|21901.27|21981.68|21901.68|21976.81|21896.81|10
1731386170000|2024-11-12 04:36:10|21981.59|21901.59|21979.63|21899.63|21984.57|21904.57|21979.63|21899.63|10
1731386180000|2024-11-12 04:36:20|21978.22|21898.22|21981.68|21901.68|21981.68|21901.68|21978.22|21898.22|10
1731386190000|2024-11-12 04:36:30|21981.31|21901.31|21967.4|21887.4|21981.31|21901.31|21967.4|21887.4|10
1731386200000|2024-11-12 04:36:40|21967.68|21887.68|21959.75|21879.75|21967.68|21887.68|21959.75|21879.75|10
1731386210000|2024-11-12 04:36:50|21961.74|21881.74|21962.46|21882.46|21962.56|21882.56|21959.83|21879.83|10
1731386220000|2024-11-12 04:37:00|21963.08|21883.08|21969.05|21889.05|21969.05|21889.05|21963.08|21883.08|10
1731386230000|2024-11-12 04:37:10|21969.97|21889.97|21968.85|21888.85|21970.72|21890.72|21967.79|21887.79|10
1731386240000|2024-11-12 04:37:20|21968.22|21888.22|21969.17|21889.17|21969.17|21889.17|21965.62|21885.62|10
1731386250000|2024-11-12 04:37:30|21969.8|21889.8|21971.61|21891.61|21971.61|21891.61|21969.8|21889.8|10
1731386260000|2024-11-12 04:37:40|21972.97|21892.97|21985.23|21905.23|21985.23|21905.23|21972.97|21892.97|10
1731386270000|2024-11-12 04:37:50|21985.58|21905.58|21993.07|21913.07|21993.07|21913.07|21985.58|21905.58|10
1731386280000|2024-11-12 04:38:00|21993.38|21913.38|22002.14|21922.14|22003.42|21923.42|21993.38|21913.38|10
1731386290000|2024-11-12 04:38:10|22002.22|21922.22|22002.39|21922.39|22004.03|21924.03|22002.22|21922.22|10
1731386300000|2024-11-12 04:38:20|22001.77|21921.77|22007.44|21927.44|22007.44|21927.44|22001.77|21921.77|10
1731386310000|2024-11-12 04:38:30|22007.89|21927.89|22011.16|21931.16|22011.16|21931.16|22006.97|21926.97|10
1731386320000|2024-11-12 04:38:40|22011.79|21931.79|22013.31|21933.31|22013.68|21933.68|22011.79|21931.79|10
1731386330000|2024-11-12 04:38:50|22013.43|21933.43|22014.31|21934.31|22014.31|21934.31|22011.16|21931.16|10
1731386340000|2024-11-12 04:39:00|22014.44|21934.44|22018.33|21938.33|22018.87|21938.87|22014.44|21934.44|10
1731386350000|2024-11-12 04:39:10|22017.47|21937.47|22022.93|21942.93|22022.93|21942.93|22017.27|21937.27|10
1731386360000|2024-11-12 04:39:20|22023.62|21943.62|22021.73|21941.73|22024.24|21944.24|22020.97|21940.97|10
1731386370000|2024-11-12 04:39:30|22022.27|21942.27|22021.37|21941.37|22023.55|21943.55|22021.37|21941.37|10
1731386380000|2024-11-12 04:39:40|22020.92|21940.92|22016.54|21936.54|22020.92|21940.92|22016.54|21936.54|10
1731386390000|2024-11-12 04:39:50|22023.08|21943.08|22032.12|21952.12|22032.12|21952.12|22022.8|21942.8|10
1731386400000|2024-11-12 04:40:00|22033.89|21953.89|22034.7|21954.7|22035.21|21955.21|22033.89|21953.89|10
1731386410000|2024-11-12 04:40:10|22034.36|21954.36|22029.65|21949.65|22034.36|21954.36|22028.73|21948.73|10
1731386420000|2024-11-12 04:40:20|22029.21|21949.21|22031.76|21951.76|22031.76|21951.76|22029.21|21949.21|10
1731386430000|2024-11-12 04:40:30|22031.45|21951.45|22030.12|21950.12|22031.45|21951.45|22028.79|21948.79|10
1731386440000|2024-11-12 04:40:40|22030.54|21950.54|22031.5|21951.5|22032.23|21952.23|22030.54|21950.54|10
1731386450000|2024-11-12 04:40:50|22031.25|21951.25|22029.25|21949.25|22031.77|21951.77|22029.14|21949.14|10
1731386460000|2024-11-12 04:41:00|22029.66|21949.66|22033.62|21953.62|22033.62|21953.62|22029.66|21949.66|10
1731386470000|2024-11-12 04:41:10|22031.52|21951.52|22030.22|21950.22|22031.58|21951.58|22030.22|21950.22|10
1731386480000|2024-11-12 04:41:20|22029.9|21949.9|22028.19|21948.19|22032.8|21952.8|22026.5|21946.5|9
1731386490000|2024-11-12 04:41:30|22027.24|21947.24|22024.22|21944.22|22027.53|21947.53|22024.22|21944.22|10
1731386500000|2024-11-12 04:41:40|22024.13|21944.13|22027.55|21947.55|22027.55|21947.55|22023.92|21943.92|9
1731386510000|2024-11-12 04:41:50|22028.18|21948.18|22032.01|21952.01|22032.01|21952.01|22027.99|21947.99|10
1731386520000|2024-11-12 04:42:00|22032.81|21952.81|22037.92|21957.92|22037.92|21957.92|22032.81|21952.81|10
1731386530000|2024-11-12 04:42:10|22038.92|21958.92|22034.54|21954.54|22039.56|21959.56|22034.54|21954.54|10
1731386540000|2024-11-12 04:42:20|22034.57|21954.57|22038.21|21958.21|22038.21|21958.21|22034.57|21954.57|9
1731386550000|2024-11-12 04:42:30|22037.47|21957.47|22042.74|21962.74|22042.74|21962.74|22035.66|21955.66|10
1731386560000|2024-11-12 04:42:40|22042.11|21962.11|22048.55|21968.55|22048.55|21968.55|22041.96|21961.96|10
1731386570000|2024-11-12 04:42:50|22051.3|21971.3|22057.63|21977.63|22059.6|21979.6|22051.3|21971.3|10
1731386580000|2024-11-12 04:43:00|22057.82|21977.82|22056.6|21976.6|22059.39|21979.39|22054.67|21974.67|10
1731386590000|2024-11-12 04:43:10|22055.23|21975.23|22051.17|21971.17|22055.23|21975.23|22051.17|21971.17|9
1731386600000|2024-11-12 04:43:20|22050.24|21970.24|22045.37|21965.37|22051.09|21971.09|22045.37|21965.37|10
1731386610000|2024-11-12 04:43:30|22042.03|21962.03|22035.48|21955.48|22042.03|21962.03|22035.48|21955.48|10
1731386620000|2024-11-12 04:43:40|22034.8|21954.8|22024.44|21944.44|22034.8|21954.8|22023.54|21943.54|10
1731386630000|2024-11-12 04:43:50|22024.39|21944.39|22026.02|21946.02|22026.98|21946.98|22024.39|21944.39|10
1731386640000|2024-11-12 04:44:00|22026.29|21946.29|22026.05|21946.05|22028.29|21948.29|22025.76|21945.76|10
1731386650000|2024-11-12 04:44:10|22025.82|21945.82|22020.36|21940.36|22026.12|21946.12|22020.2|21940.2|10
1731386660000|2024-11-12 04:44:20|22019.47|21939.47|22010.89|21930.89|22020.2|21940.2|22010.89|21930.89|10
1731386670000|2024-11-12 04:44:30|22008.14|21928.14|21999.13|21919.13|22008.14|21928.14|21999.04|21919.04|10
1731386680000|2024-11-12 04:44:40|21997.87|21917.87|21984.05|21904.05|21997.87|21917.87|21984.05|21904.05|10
1731386690000|2024-11-12 04:44:50|21984.5|21904.5|21991.33|21911.33|21991.33|21911.33|21984.43|21904.43|10
1731386700000|2024-11-12 04:45:00|21991.38|21911.38|21998|21918|21998|21918|21991.38|21911.38|10
1731386710000|2024-11-12 04:45:10|21995.36|21915.36|21990.91|21910.91|21996.08|21916.08|21989.48|21909.48|10
1731386720000|2024-11-12 04:45:20|21990.44|21910.44|21986.62|21906.62|21990.74|21910.74|21986.62|21906.62|10
1731386730000|2024-11-12 04:45:30|21986.18|21906.18|21984.53|21904.53|21987.47|21907.47|21984.38|21904.38|10
1731386740000|2024-11-12 04:45:40|21982.41|21902.41|21977.29|21897.29|21982.41|21902.41|21977.29|21897.29|10
1731386750000|2024-11-12 04:45:50|21977.1|21897.1|21968.59|21888.59|21977.1|21897.1|21968.59|21888.59|10
1731386760000|2024-11-12 04:46:00|21968.08|21888.08|21955.32|21875.32|21968.08|21888.08|21954.49|21874.49|10
1731386770000|2024-11-12 04:46:10|21955.3|21875.3|21941.71|21861.71|21955.6|21875.6|21941.71|21861.71|10
1731386780000|2024-11-12 04:46:20|21941.16|21861.16|21929.06|21849.06|21941.16|21861.16|21929.06|21849.06|10
1731386790000|2024-11-12 04:46:30|21928.24|21848.24|21926.87|21846.87|21930.51|21850.51|21926.24|21846.24|10
1731386800000|2024-11-12 04:46:40|21925.32|21845.32|21905.58|21825.58|21925.32|21845.32|21904.98|21824.98|10
1731386810000|2024-11-12 04:46:50|21905.11|21825.11|21903.83|21823.83|21905.11|21825.11|21902.48|21822.48|10
1731386820000|2024-11-12 04:47:00|21903.99|21823.99|21910.08|21830.08|21910.08|21830.08|21903.99|21823.99|10
1731386830000|2024-11-12 04:47:10|21910.15|21830.15|21917.12|21837.12|21917.12|21837.12|21910.15|21830.15|10
1731386840000|2024-11-12 04:47:20|21919.88|21839.88|21940.95|21860.95|21941.14|21861.14|21919.88|21839.88|10
1731386850000|2024-11-12 04:47:30|21939.57|21859.57|21942.98|21862.98|21942.98|21862.98|21938.71|21858.71|10
1731386860000|2024-11-12 04:47:40|21942.84|21862.84|21944.23|21864.23|21946.47|21866.47|21942.84|21862.84|10
1731386870000|2024-11-12 04:47:50|21944.24|21864.24|21942.58|21862.58|21944.68|21864.68|21941.48|21861.48|10
1731386880000|2024-11-12 04:48:00|21942.7|21862.7|21939.38|21859.38|21942.78|21862.78|21938.8|21858.8|10
1731386890000|2024-11-12 04:48:10|21942.16|21862.16|21943.83|21863.83|21943.83|21863.83|21939.99|21859.99|10
1731386900000|2024-11-12 04:48:20|21944.3|21864.3|21954.99|21874.99|21955.03|21875.03|21944.3|21864.3|10
1731386910000|2024-11-12 04:48:30|21956.25|21876.25|21959.61|21879.61|21959.61|21879.61|21956.25|21876.25|10
1731386920000|2024-11-12 04:48:40|21960.8|21880.8|21987.98|21907.98|21987.98|21907.98|21960.8|21880.8|10
1731386930000|2024-11-12 04:48:50|21989.59|21909.59|21989.12|21909.12|21989.83|21909.83|21987.68|21907.68|10
1731386940000|2024-11-12 04:49:00|21988.97|21908.97|21990.63|21910.63|21991.83|21911.83|21988.52|21908.52|10
1731386950000|2024-11-12 04:49:10|21990.65|21910.65|21980.63|21900.63|21991.45|21911.45|21980.63|21900.63|10
1731386960000|2024-11-12 04:49:20|21980.22|21900.22|21972.81|21892.81|21980.22|21900.22|21972.81|21892.81|10
1731386970000|2024-11-12 04:49:30|21972.59|21892.59|21980.2|21900.2|21980.2|21900.2|21972.52|21892.52|10
1731386980000|2024-11-12 04:49:40|21980.78|21900.78|21981.75|21901.75|21982.31|21902.31|21980.46|21900.46|10
1731386990000|2024-11-12 04:49:50|21982.89|21902.89|21978.72|21898.72|21984.13|21904.13|21978.72|21898.72|10
1731387000000|2024-11-12 04:50:00|21977.83|21897.83|21976.27|21896.27|21977.83|21897.83|21974.23|21894.23|10
1731387010000|2024-11-12 04:50:10|21979.07|21899.07|21980.72|21900.72|21981.6|21901.6|21978.65|21898.65|10
1731387020000|2024-11-12 04:50:20|21982.12|21902.12|21984.43|21904.43|21986.08|21906.08|21981.69|21901.69|10
1731387030000|2024-11-12 04:50:30|21984.15|21904.15|21983.23|21903.23|21985.28|21905.28|21982.13|21902.13|10
1731387040000|2024-11-12 04:50:40|21981.86|21901.86|21977.74|21897.74|21981.86|21901.86|21977.74|21897.74|10
1731387050000|2024-11-12 04:50:50|21976.75|21896.75|21977.54|21897.54|21977.65|21897.65|21975.51|21895.51|10
1731387060000|2024-11-12 04:51:00|21977.88|21897.88|21979.73|21899.73|21979.91|21899.91|21976.98|21896.98|10
1731387070000|2024-11-12 04:51:10|21980.95|21900.95|21983.9|21903.9|21986.64|21906.64|21980.95|21900.95|10
1731387080000|2024-11-12 04:51:20|21986.56|21906.56|21989.41|21909.41|21992.24|21912.24|21986.56|21906.56|10
1731387090000|2024-11-12 04:51:30|21989.15|21909.15|21990.46|21910.46|21990.46|21910.46|21983.84|21903.84|10
1731387100000|2024-11-12 04:51:40|21990.37|21910.37|21995.29|21915.29|21995.7|21915.7|21990.37|21910.37|10
1731387110000|2024-11-12 04:51:50|21994.71|21914.71|21988.62|21908.62|21994.71|21914.71|21988.62|21908.62|10
1731387120000|2024-11-12 04:52:00|21988.81|21908.81|21966.77|21886.77|21989.94|21909.94|21966.77|21886.77|10
1731387130000|2024-11-12 04:52:10|21967.14|21887.14|21963.15|21883.15|21967.14|21887.14|21963.15|21883.15|10
1731387140000|2024-11-12 04:52:20|21959.34|21879.34|21965.1|21885.1|21965.1|21885.1|21957.11|21877.11|10
1731387150000|2024-11-12 04:52:30|21966.36|21886.36|21966.92|21886.92|21967.01|21887.01|21963.01|21883.01|10
1731387160000|2024-11-12 04:52:40|21967.37|21887.37|21967.35|21887.35|21969.19|21889.19|21967.32|21887.32|10
1731387170000|2024-11-12 04:52:50|21967.85|21887.85|21962.38|21882.38|21968.6|21888.6|21962.38|21882.38|10
1731387180000|2024-11-12 04:53:00|21962.28|21882.28|21957.14|21877.14|21962.65|21882.65|21954.81|21874.81|10
1731387190000|2024-11-12 04:53:10|21957.84|21877.84|21951.65|21871.65|21957.84|21877.84|21951.65|21871.65|10
1731387200000|2024-11-12 04:53:20|21950.39|21870.39|21954.39|21874.39|21954.39|21874.39|21950.23|21870.23|10
1731387210000|2024-11-12 04:53:30|21954.83|21874.83|21961.52|21881.52|21961.52|21881.52|21954.83|21874.83|10
1731387220000|2024-11-12 04:53:40|21965.12|21885.12|21963.18|21883.18|21966.52|21886.52|21961.13|21881.13|10
1731387230000|2024-11-12 04:53:50|21960.99|21880.99|21958.56|21878.56|21960.99|21880.99|21956.93|21876.93|10
1731387240000|2024-11-12 04:54:00|21960.03|21880.03|21961.4|21881.4|21962.8|21882.8|21960.03|21880.03|9
1731387250000|2024-11-12 04:54:10|21964.05|21884.05|21960.22|21880.22|21965.95|21885.95|21960.22|21880.22|10
1731387260000|2024-11-12 04:54:20|21960.44|21880.44|21956.87|21876.87|21960.44|21880.44|21955.34|21875.34|10
1731387270000|2024-11-12 04:54:30|21955.7|21875.7|21951.65|21871.65|21956.29|21876.29|21951.65|21871.65|10
1731387280000|2024-11-12 04:54:40|21951.36|21871.36|21949.25|21869.25|21951.85|21871.85|21949.25|21869.25|10
1731387290000|2024-11-12 04:54:50|21949.11|21869.11|21940.38|21860.38|21949.23|21869.23|21940.38|21860.38|9
1731387300000|2024-11-12 04:55:00|21939.86|21859.86|21934.25|21854.25|21939.86|21859.86|21934.22|21854.22|10
1731387310000|2024-11-12 04:55:10|21934.32|21854.32|21930.8|21850.8|21935.17|21855.17|21929.64|21849.64|10
1731387320000|2024-11-12 04:55:20|21930.25|21850.25|21929.88|21849.88|21931.73|21851.73|21928.42|21848.42|10
1731387330000|2024-11-12 04:55:30|21929.32|21849.32|21930.19|21850.19|21930.19|21850.19|21925.77|21845.77|10
1731387340000|2024-11-12 04:55:40|21930.3|21850.3|21931.13|21851.13|21931.13|21851.13|21929.3|21849.3|10
1731387350000|2024-11-12 04:55:50|21931.86|21851.86|21938.2|21858.2|21938.2|21858.2|21931.86|21851.86|9
1731387360000|2024-11-12 04:56:00|21937.58|21857.58|21938.18|21858.18|21938.81|21858.81|21937.58|21857.58|10
1731387370000|2024-11-12 04:56:10|21938.43|21858.43|21933.84|21853.84|21940.05|21860.05|21933.7|21853.7|10
1731387380000|2024-11-12 04:56:20|21934|21854|21929.99|21849.99|21936.89|21856.89|21929.99|21849.99|10
1731387390000|2024-11-12 04:56:30|21931.19|21851.19|21936.85|21856.85|21937.43|21857.43|21931.19|21851.19|10
1731387400000|2024-11-12 04:56:40|21937.44|21857.44|21943.76|21863.76|21943.77|21863.77|21937.37|21857.37|10
1731387410000|2024-11-12 04:56:50|21943.93|21863.93|21945.19|21865.19|21947.3|21867.3|21943.65|21863.65|10
1731387420000|2024-11-12 04:57:00|21945.16|21865.16|21946.57|21866.57|21946.57|21866.57|21944.68|21864.68|10
1731387430000|2024-11-12 04:57:10|21947.27|21867.27|21950.22|21870.22|21951.16|21871.16|21947.27|21867.27|10
1731387440000|2024-11-12 04:57:20|21949.99|21869.99|21940.01|21860.01|21949.99|21869.99|21940.01|21860.01|10
1731387450000|2024-11-12 04:57:30|21939.01|21859.01|21937.34|21857.34|21939.44|21859.44|21934.39|21854.39|10
1731387460000|2024-11-12 04:57:40|21937.37|21857.37|21929.92|21849.92|21937.37|21857.37|21929.92|21849.92|10
1731387470000|2024-11-12 04:57:50|21928.97|21848.97|21930.56|21850.56|21930.56|21850.56|21928.06|21848.06|10
1731387480000|2024-11-12 04:58:00|21930.86|21850.86|21932.87|21852.87|21932.87|21852.87|21930.03|21850.03|10
1731387490000|2024-11-12 04:58:10|21933.21|21853.21|21931.27|21851.27|21933.21|21853.21|21931.11|21851.11|9
1731387500000|2024-11-12 04:58:20|21931.03|21851.03|21927.43|21847.43|21931.21|21851.21|21927.43|21847.43|9
1731387510000|2024-11-12 04:58:30|21926.41|21846.41|21922.02|21842.02|21926.41|21846.41|21921.77|21841.77|10
1731387520000|2024-11-12 04:58:40|21921.84|21841.84|21917.46|21837.46|21922.2|21842.2|21917.46|21837.46|10
1731387530000|2024-11-12 04:58:50|21917.76|21837.76|21915.82|21835.82|21917.83|21837.83|21915.82|21835.82|10
1731387540000|2024-11-12 04:59:00|21916.36|21836.36|21915.03|21835.03|21919.41|21839.41|21915.03|21835.03|10
1731387550000|2024-11-12 04:59:10|21913.33|21833.33|21911.57|21831.57|21913.33|21833.33|21905.62|21825.62|10
1731387560000|2024-11-12 04:59:20|21911.76|21831.76|21908.93|21828.93|21912.43|21832.43|21908.93|21828.93|10
1731387570000|2024-11-12 04:59:30|21909.64|21829.64|21907.8|21827.8|21910.08|21830.08|21907.8|21827.8|10
1731387580000|2024-11-12 04:59:40|21908.26|21828.26|21905.71|21825.71|21908.26|21828.26|21905.71|21825.71|10
1731387590000|2024-11-12 04:59:50|21905.21|21825.21|21902.19|21822.19|21905.31|21825.31|21902.1|21822.1|10
1731387600000|2024-11-12 05:00:00|21901.8|21821.8|21900.52|21820.52|21901.8|21821.8|21898.53|21818.53|10
1731387610000|2024-11-12 05:00:10|21902.84|21822.84|21903.05|21823.05|21905.24|21825.24|21902.84|21822.84|10
1731387620000|2024-11-12 05:00:20|21901.34|21821.34|21896.64|21816.64|21903.79|21823.79|21896.64|21816.64|10
1731387630000|2024-11-12 05:00:30|21897.82|21817.82|21901.33|21821.33|21902.03|21822.03|21897.82|21817.82|10
1731387640000|2024-11-12 05:00:40|21902.62|21822.62|21898.98|21818.98|21903.61|21823.61|21898.98|21818.98|10
1731387650000|2024-11-12 05:00:50|21899.34|21819.34|21902.99|21822.99|21902.99|21822.99|21899.18|21819.18|10
1731387660000|2024-11-12 05:01:00|21902.98|21822.98|21907|21827|21907|21827|21902.58|21822.58|10
1731387670000|2024-11-12 05:01:10|21906.97|21826.97|21911|21831|21911|21831|21904.36|21824.36|10
1731387680000|2024-11-12 05:01:20|21913.47|21833.47|21919.83|21839.83|21921.72|21841.72|21913.47|21833.47|10
1731387690000|2024-11-12 05:01:30|21918.18|21838.18|21913.32|21833.32|21918.91|21838.91|21911.28|21831.28|10
1731387700000|2024-11-12 05:01:40|21914.47|21834.47|21913.57|21833.57|21914.47|21834.47|21912.86|21832.86|10
1731387710000|2024-11-12 05:01:50|21912.44|21832.44|21915.33|21835.33|21915.33|21835.33|21912.44|21832.44|9
1731387720000|2024-11-12 05:02:00|21915.89|21835.89|21920.4|21840.4|21920.4|21840.4|21915.66|21835.66|10
1731387730000|2024-11-12 05:02:10|21916.9|21836.9|21914.39|21834.39|21916.9|21836.9|21914.39|21834.39|10
1731387740000|2024-11-12 05:02:20|21915.06|21835.06|21920.68|21840.68|21921.64|21841.64|21915.06|21835.06|10
1731387750000|2024-11-12 05:02:30|21921.39|21841.39|21920.23|21840.23|21921.39|21841.39|21919.76|21839.76|10
1731387760000|2024-11-12 05:02:40|21916.88|21836.88|21910.93|21830.93|21916.88|21836.88|21910.49|21830.49|10
1731387770000|2024-11-12 05:02:50|21910.32|21830.32|21908.09|21828.09|21910.32|21830.32|21907.52|21827.52|10
1731387780000|2024-11-12 05:03:00|21908.9|21828.9|21905.71|21825.71|21908.9|21828.9|21904.19|21824.19|10
1731387790000|2024-11-12 05:03:10|21906.04|21826.04|21895.08|21815.08|21906.04|21826.04|21895.08|21815.08|10
1731387800000|2024-11-12 05:03:20|21894.59|21814.59|21889.92|21809.92|21894.59|21814.59|21887.81|21807.81|10
1731387810000|2024-11-12 05:03:30|21889.05|21809.05|21880.75|21800.75|21889.05|21809.05|21880.75|21800.75|10
1731387820000|2024-11-12 05:03:40|21880.62|21800.62|21875.4|21795.4|21880.62|21800.62|21875.4|21795.4|10
1731387830000|2024-11-12 05:03:50|21874.34|21794.34|21884.56|21804.56|21884.56|21804.56|21874.34|21794.34|10
1731387840000|2024-11-12 05:04:00|21884.26|21804.26|21885.3|21805.3|21886.88|21806.88|21882.89|21802.89|10
1731387850000|2024-11-12 05:04:10|21883.86|21803.86|21873.85|21793.85|21883.86|21803.86|21873.85|21793.85|10
1731387860000|2024-11-12 05:04:20|21872.99|21792.99|21874|21794|21875.86|21795.86|21872.99|21792.99|10
1731387870000|2024-11-12 05:04:30|21875.15|21795.15|21872.73|21792.73|21875.15|21795.15|21872.73|21792.73|10
1731387880000|2024-11-12 05:04:40|21872.34|21792.34|21863.61|21783.61|21872.34|21792.34|21863.61|21783.61|10
1731387890000|2024-11-12 05:04:50|21855.29|21775.29|21854.92|21774.92|21860.42|21780.42|21854.92|21774.92|10
1731387900000|2024-11-12 05:05:00|21855.08|21775.08|21854.27|21774.27|21856.08|21776.08|21854.27|21774.27|10
1731387910000|2024-11-12 05:05:10|21854.55|21774.55|21851.42|21771.42|21854.64|21774.64|21849.18|21769.18|10
1731387920000|2024-11-12 05:05:20|21852.43|21772.43|21854.47|21774.47|21854.47|21774.47|21850.18|21770.18|10
1731387930000|2024-11-12 05:05:30|21855.62|21775.62|21868.15|21788.15|21868.15|21788.15|21855.62|21775.62|10
1731387940000|2024-11-12 05:05:40|21869.53|21789.53|21870.72|21790.72|21871.03|21791.03|21867.1|21787.1|10
1731387950000|2024-11-12 05:05:50|21871.14|21791.14|21874.2|21794.2|21877.04|21797.04|21871.14|21791.14|10
1731387960000|2024-11-12 05:06:00|21873.73|21793.73|21883.55|21803.55|21883.55|21803.55|21873.73|21793.73|10
1731387970000|2024-11-12 05:06:10|21884.25|21804.25|21891.49|21811.49|21891.49|21811.49|21884.25|21804.25|10
1731387980000|2024-11-12 05:06:20|21887.39|21807.39|21891.37|21811.37|21891.81|21811.81|21887.39|21807.39|10
1731387990000|2024-11-12 05:06:30|21891.14|21811.14|21890.03|21810.03|21891.14|21811.14|21885.15|21805.15|10
1731388000000|2024-11-12 05:06:40|21889.41|21809.41|21887.98|21807.98|21889.78|21809.78|21887.98|21807.98|10
1731388010000|2024-11-12 05:06:50|21887.58|21807.58|21896.17|21816.17|21896.17|21816.17|21887.23|21807.23|10
1731388020000|2024-11-12 05:07:00|21895.27|21815.27|21893.54|21813.54|21897.01|21817.01|21893.2|21813.2|10
1731388030000|2024-11-12 05:07:10|21893.84|21813.84|21893.48|21813.48|21896.24|21816.24|21893.19|21813.19|10
1731388040000|2024-11-12 05:07:20|21893.26|21813.26|21888.62|21808.62|21893.37|21813.37|21886.98|21806.98|10
1731388050000|2024-11-12 05:07:30|21889.04|21809.04|21884.98|21804.98|21889.04|21809.04|21882.02|21802.02|10
1731388060000|2024-11-12 05:07:40|21883.9|21803.9|21882.63|21802.63|21885.64|21805.64|21882.63|21802.63|10
1731388070000|2024-11-12 05:07:50|21883.33|21803.33|21862.56|21782.56|21885.42|21805.42|21862.56|21782.56|10
1731388080000|2024-11-12 05:08:00|21859.94|21779.94|21865.63|21785.63|21866.62|21786.62|21859.4|21779.4|10
1731388090000|2024-11-12 05:08:10|21865.79|21785.79|21872.87|21792.87|21872.87|21792.87|21865.79|21785.79|10
1731388100000|2024-11-12 05:08:20|21877.38|21797.38|21883.79|21803.79|21883.97|21803.97|21877.38|21797.38|10
1731388110000|2024-11-12 05:08:30|21883.08|21803.08|21887.69|21807.69|21887.69|21807.69|21882.61|21802.61|10
1731388120000|2024-11-12 05:08:40|21887.51|21807.51|21890.23|21810.23|21890.23|21810.23|21885.54|21805.54|10
1731388130000|2024-11-12 05:08:50|21891.64|21811.64|21897.33|21817.33|21897.66|21817.66|21891.64|21811.64|10
1731388140000|2024-11-12 05:09:00|21897.63|21817.63|21894.75|21814.75|21897.7|21817.7|21894.35|21814.35|9
1731388150000|2024-11-12 05:09:10|21895.99|21815.99|21901.11|21821.11|21901.11|21821.11|21895.99|21815.99|10
1731388160000|2024-11-12 05:09:20|21900.92|21820.92|21906.93|21826.93|21906.93|21826.93|21900.54|21820.54|10
1731388170000|2024-11-12 05:09:30|21907.44|21827.44|21904.31|21824.31|21907.9|21827.9|21904.31|21824.31|10
1731388180000|2024-11-12 05:09:40|21904.21|21824.21|21901.63|21821.63|21904.69|21824.69|21901.63|21821.63|10
1731388190000|2024-11-12 05:09:50|21901.81|21821.81|21902.35|21822.35|21902.43|21822.43|21901.32|21821.32|10
1731388200000|2024-11-12 05:10:00|21902.32|21822.32|21911.96|21831.96|21912.75|21832.75|21902.15|21822.15|10
1731388210000|2024-11-12 05:10:10|21910.43|21830.43|21908.94|21828.94|21910.43|21830.43|21907.57|21827.57|9
1731388220000|2024-11-12 05:10:20|21908.66|21828.66|21904.23|21824.23|21908.66|21828.66|21904.23|21824.23|10
1731388230000|2024-11-12 05:10:30|21904.14|21824.14|21903.29|21823.29|21904.14|21824.14|21901.61|21821.61|10
1731388240000|2024-11-12 05:10:40|21903.28|21823.28|21911.81|21831.81|21911.81|21831.81|21902.6|21822.6|10
1731388250000|2024-11-12 05:10:50|21913.09|21833.09|21917.86|21837.86|21917.86|21837.86|21913.09|21833.09|10
1731388260000|2024-11-12 05:11:00|21922.89|21842.89|21927.38|21847.38|21927.38|21847.38|21919.95|21839.95|9
1731388270000|2024-11-12 05:11:10|21927.37|21847.37|21926.75|21846.75|21930.88|21850.88|21926.75|21846.75|10
1731388280000|2024-11-12 05:11:20|21926.31|21846.31|21915.89|21835.89|21926.31|21846.31|21915.89|21835.89|10
1731388290000|2024-11-12 05:11:30|21916.01|21836.01|21917.83|21837.83|21918.33|21838.33|21915.39|21835.39|10
1731388300000|2024-11-12 05:11:40|21917.33|21837.33|21917.05|21837.05|21918.34|21838.34|21916.9|21836.9|10
1731388310000|2024-11-12 05:11:50|21916.38|21836.38|21914.44|21834.44|21916.56|21836.56|21913.09|21833.09|10
1731388320000|2024-11-12 05:12:00|21914.51|21834.51|21915.81|21835.81|21917.08|21837.08|21911.66|21831.66|10
1731388330000|2024-11-12 05:12:10|21915.71|21835.71|21921.35|21841.35|21921.92|21841.92|21915.05|21835.05|10
1731388340000|2024-11-12 05:12:20|21921.12|21841.12|21923.81|21843.81|21925.03|21845.03|21921.12|21841.12|10
1731388350000|2024-11-12 05:12:30|21923.36|21843.36|21924.72|21844.72|21924.72|21844.72|21923.36|21843.36|10
1731388360000|2024-11-12 05:12:40|21924.44|21844.44|21926.28|21846.28|21926.49|21846.49|21923.6|21843.6|10
1731388370000|2024-11-12 05:12:50|21927.41|21847.41|21926.61|21846.61|21928.06|21848.06|21926.27|21846.27|10
1731388380000|2024-11-12 05:13:00|21925.56|21845.56|21919.16|21839.16|21925.56|21845.56|21919.16|21839.16|10
1731388390000|2024-11-12 05:13:10|21918.39|21838.39|21919.65|21839.65|21921.81|21841.81|21918.39|21838.39|10
1731388400000|2024-11-12 05:13:20|21921.48|21841.48|21924.5|21844.5|21924.5|21844.5|21920.32|21840.32|9
1731388410000|2024-11-12 05:13:30|21924.62|21844.62|21925.1|21845.1|21926.88|21846.88|21924.62|21844.62|10
1731388420000|2024-11-12 05:13:40|21924.16|21844.16|21924.63|21844.63|21924.63|21844.63|21921.94|21841.94|10
1731388430000|2024-11-12 05:13:50|21925.6|21845.6|21924.99|21844.99|21926.45|21846.45|21922.68|21842.68|10
1731388440000|2024-11-12 05:14:00|21925.33|21845.33|21929.79|21849.79|21929.79|21849.79|21925.33|21845.33|10
1731388450000|2024-11-12 05:14:10|21929.22|21849.22|21928.18|21848.18|21929.65|21849.65|21928.18|21848.18|10
1731388460000|2024-11-12 05:14:20|21927.48|21847.48|21930.72|21850.72|21930.72|21850.72|21927|21847|10
1731388470000|2024-11-12 05:14:30|21931.36|21851.36|21937.28|21857.28|21937.44|21857.44|21931.36|21851.36|10
1731388480000|2024-11-12 05:14:40|21936.64|21856.64|21932.9|21852.9|21936.64|21856.64|21932.9|21852.9|10
1731388490000|2024-11-12 05:14:50|21932.72|21852.72|21938.18|21858.18|21938.18|21858.18|21932.67|21852.67|10
1731388500000|2024-11-12 05:15:00|21938.7|21858.7|21943.54|21863.54|21944.83|21864.83|21938.7|21858.7|10
1731388510000|2024-11-12 05:15:10|21944.23|21864.23|21947.58|21867.58|21947.58|21867.58|21944.23|21864.23|10
1731388520000|2024-11-12 05:15:20|21947.08|21867.08|21952.21|21872.21|21952.21|21872.21|21947.08|21867.08|10
1731388530000|2024-11-12 05:15:30|21954.77|21874.77|21965.05|21885.05|21965.05|21885.05|21954.77|21874.77|10
1731388540000|2024-11-12 05:15:40|21965.07|21885.07|21969.59|21889.59|21969.59|21889.59|21965.02|21885.02|10
1731388550000|2024-11-12 05:15:50|21969.24|21889.24|21977.35|21897.35|21977.98|21897.98|21969.24|21889.24|10
1731388560000|2024-11-12 05:16:00|21977.41|21897.41|21975.49|21895.49|21977.41|21897.41|21975.29|21895.29|10
1731388570000|2024-11-12 05:16:10|21975.91|21895.91|21974.66|21894.66|21975.91|21895.91|21974.6|21894.6|10
1731388580000|2024-11-12 05:16:20|21974.28|21894.28|21975.48|21895.48|21975.53|21895.53|21973.89|21893.89|10
1731388590000|2024-11-12 05:16:30|21975.82|21895.82|21978.34|21898.34|21978.34|21898.34|21975.82|21895.82|10
1731388600000|2024-11-12 05:16:40|21978.39|21898.39|21997.78|21917.78|21999.29|21919.29|21978.37|21898.37|10
1731388610000|2024-11-12 05:16:50|21997.73|21917.73|21999.68|21919.68|22000.03|21920.03|21997.73|21917.73|10
1731388620000|2024-11-12 05:17:00|22001.17|21921.17|21997.57|21917.57|22001.4|21921.4|21996.78|21916.78|10
1731388630000|2024-11-12 05:17:10|22001.91|21921.91|22011.2|21931.2|22011.2|21931.2|22001.88|21921.88|10
1731388640000|2024-11-12 05:17:20|22011.34|21931.34|22050.62|21970.62|22050.62|21970.62|22011.34|21931.34|10
1731388650000|2024-11-12 05:17:30|22051.64|21971.64|22054.32|21974.32|22054.32|21974.32|22050.78|21970.78|10
1731388660000|2024-11-12 05:17:40|22054.18|21974.18|22062.89|21982.89|22062.89|21982.89|22054.18|21974.18|10
1731388670000|2024-11-12 05:17:50|22063.27|21983.27|22065.45|21985.45|22066.73|21986.73|22063.27|21983.27|10
1731388680000|2024-11-12 05:18:00|22065.55|21985.55|22069.56|21989.56|22071.88|21991.88|22065.13|21985.13|10
1731388690000|2024-11-12 05:18:10|22068.97|21988.97|22060.73|21980.73|22068.97|21988.97|22060.73|21980.73|10
1731388700000|2024-11-12 05:18:20|22060.97|21980.97|22064.52|21984.52|22064.52|21984.52|22060.25|21980.25|10
1731388710000|2024-11-12 05:18:30|22064.19|21984.19|22061.16|21981.16|22064.39|21984.39|22061.16|21981.16|10
1731388720000|2024-11-12 05:18:40|22059.59|21979.59|22061.18|21981.18|22061.63|21981.63|22059.59|21979.59|10
1731388730000|2024-11-12 05:18:50|22062.05|21982.05|22062.07|21982.07|22065.78|21985.78|22062.05|21982.05|10
1731388740000|2024-11-12 05:19:00|22062.03|21982.03|22057.8|21977.8|22062.31|21982.31|22057.8|21977.8|10
1731388750000|2024-11-12 05:19:10|22058.92|21978.92|22050.28|21970.28|22058.92|21978.92|22050.28|21970.28|10
1731388760000|2024-11-12 05:19:20|22050.17|21970.17|22051.38|21971.38|22051.91|21971.91|22049.68|21969.68|10
1731388770000|2024-11-12 05:19:30|22050.86|21970.86|22054.58|21974.58|22054.64|21974.64|22050.86|21970.86|10
1731388780000|2024-11-12 05:19:40|22055.75|21975.75|22055.35|21975.35|22055.92|21975.92|22055.16|21975.16|10
1731388790000|2024-11-12 05:19:50|22056.1|21976.1|22050.26|21970.26|22056.43|21976.43|22050.26|21970.26|10
1731388800000|2024-11-12 05:20:00|22051.37|21971.37|22036.88|21956.88|22051.37|21971.37|22036.88|21956.88|10
1731388810000|2024-11-12 05:20:10|22035.33|21955.33|22033.11|21953.11|22035.55|21955.55|22032.86|21952.86|10
1731388820000|2024-11-12 05:20:20|22033.24|21953.24|22032.85|21952.85|22034.04|21954.04|22032.61|21952.61|10
1731388830000|2024-11-12 05:20:30|22033.11|21953.11|22035.24|21955.24|22035.34|21955.34|22033.11|21953.11|10
1731388840000|2024-11-12 05:20:40|22034.84|21954.84|22034.58|21954.58|22037.41|21957.41|22034.58|21954.58|10
1731388850000|2024-11-12 05:20:50|22034.13|21954.13|22032|21952|22034.13|21954.13|22032|21952|10
1731388860000|2024-11-12 05:21:00|22032.8|21952.8|22039.84|21959.84|22039.84|21959.84|22032.8|21952.8|10
1731388870000|2024-11-12 05:21:10|22039.29|21959.29|22039.73|21959.73|22041.82|21961.82|22039.29|21959.29|10
1731388880000|2024-11-12 05:21:20|22039.39|21959.39|22035.34|21955.34|22039.39|21959.39|22034.95|21954.95|10
1731388890000|2024-11-12 05:21:30|22035.77|21955.77|22037.62|21957.62|22037.62|21957.62|22035.71|21955.71|10
1731388900000|2024-11-12 05:21:40|22038.02|21958.02|22042.26|21962.26|22042.26|21962.26|22038.02|21958.02|10
1731388910000|2024-11-12 05:21:50|22043.52|21963.52|22049.84|21969.84|22050.17|21970.17|22043.52|21963.52|10
1731388920000|2024-11-12 05:22:00|22050.47|21970.47|22047.21|21967.21|22050.47|21970.47|22047.21|21967.21|9
1731388930000|2024-11-12 05:22:10|22045.05|21965.05|22041.85|21961.85|22045.05|21965.05|22041.85|21961.85|10
1731388940000|2024-11-12 05:22:20|22042.04|21962.04|22041.78|21961.78|22042.19|21962.19|22041.57|21961.57|10
1731388950000|2024-11-12 05:22:30|22041.4|21961.4|22043.12|21963.12|22043.12|21963.12|22040.25|21960.25|10
1731388960000|2024-11-12 05:22:40|22043.93|21963.93|22046.9|21966.9|22046.9|21966.9|22043.93|21963.93|9
1731388970000|2024-11-12 05:22:50|22047.95|21967.95|22051.02|21971.02|22051.84|21971.84|22047.95|21967.95|10
1731388980000|2024-11-12 05:23:00|22052.39|21972.39|22051.92|21971.92|22052.71|21972.71|22051.61|21971.61|10
1731388990000|2024-11-12 05:23:10|22051.94|21971.94|22053.12|21973.12|22054.27|21974.27|22051.22|21971.22|10
1731389000000|2024-11-12 05:23:20|22053.42|21973.42|22052.21|21972.21|22053.96|21973.96|22052.21|21972.21|10
1731389010000|2024-11-12 05:23:30|22051.53|21971.53|22048.83|21968.83|22051.53|21971.53|22048.83|21968.83|10
1731389020000|2024-11-12 05:23:40|22049.02|21969.02|22049.51|21969.51|22049.52|21969.52|22048.9|21968.9|10
1731389030000|2024-11-12 05:23:50|22050.15|21970.15|22048.94|21968.94|22051.37|21971.37|22048.94|21968.94|10
1731389040000|2024-11-12 05:24:00|22048.45|21968.45|22041.47|21961.47|22048.45|21968.45|22041.47|21961.47|9
1731389050000|2024-11-12 05:24:10|22038.19|21958.19|22033.92|21953.92|22038.19|21958.19|22030.87|21950.87|10
1731389060000|2024-11-12 05:24:20|22034.34|21954.34|22035.4|21955.4|22035.4|21955.4|22034.34|21954.34|10
1731389070000|2024-11-12 05:24:30|22035.49|21955.49|22033.25|21953.25|22035.49|21955.49|22032.51|21952.51|10
1731389080000|2024-11-12 05:24:40|22033.07|21953.07|22036.52|21956.52|22037.66|21957.66|22032.96|21952.96|10
1731389090000|2024-11-12 05:24:50|22034.34|21954.34|22036.46|21956.46|22036.86|21956.86|22034.34|21954.34|10
1731389100000|2024-11-12 05:25:00|22036.62|21956.62|22035.52|21955.52|22036.62|21956.62|22033.8|21953.8|10
1731389110000|2024-11-12 05:25:10|22033.61|21953.61|22029.68|21949.68|22033.61|21953.61|22029.68|21949.68|10
1731389120000|2024-11-12 05:25:20|22029.07|21949.07|22030.63|21950.63|22030.63|21950.63|22028.19|21948.19|10
1731389130000|2024-11-12 05:25:30|22031.2|21951.2|22029.65|21949.65|22031.2|21951.2|22027.87|21947.87|10
1731389140000|2024-11-12 05:25:40|22031.92|21951.92|22035.32|21955.32|22035.32|21955.32|22031.03|21951.03|10
1731389150000|2024-11-12 05:25:50|22035.14|21955.14|22033.3|21953.3|22035.14|21955.14|22032.55|21952.55|10
1731389160000|2024-11-12 05:26:00|22032.98|21952.98|22037.12|21957.12|22038.88|21958.88|22031.13|21951.13|10
1731389170000|2024-11-12 05:26:10|22036.89|21956.89|22037.99|21957.99|22038.85|21958.85|22036.89|21956.89|10
1731389180000|2024-11-12 05:26:20|22037.81|21957.81|22033.93|21953.93|22037.81|21957.81|22033.93|21953.93|10
1731389190000|2024-11-12 05:26:30|22033.78|21953.78|22030.21|21950.21|22033.78|21953.78|22030.21|21950.21|10
1731389200000|2024-11-12 05:26:40|22029.65|21949.65|22030.99|21950.99|22030.99|21950.99|22028.93|21948.93|10
1731389210000|2024-11-12 05:26:50|22031.38|21951.38|22037.38|21957.38|22037.38|21957.38|22031.38|21951.38|10
1731389220000|2024-11-12 05:27:00|22037.22|21957.22|22038.61|21958.61|22039.99|21959.99|22037.22|21957.22|10
1731389230000|2024-11-12 05:27:10|22037.25|21957.25|22040.44|21960.44|22040.44|21960.44|22037.25|21957.25|10
1731389240000|2024-11-12 05:27:20|22040.96|21960.96|22042.48|21962.48|22042.5|21962.5|22040.52|21960.52|8
1731389250000|2024-11-12 05:27:30|22042.89|21962.89|22044.29|21964.29|22045.68|21965.68|22042.89|21962.89|10
1731389260000|2024-11-12 05:27:40|22044.07|21964.07|22040.68|21960.68|22044.07|21964.07|22040.28|21960.28|10
1731389270000|2024-11-12 05:27:50|22040.26|21960.26|22038.27|21958.27|22041.77|21961.77|22038.27|21958.27|10
1731389280000|2024-11-12 05:28:00|22036.54|21956.54|22037.23|21957.23|22037.23|21957.23|22034.81|21954.81|10
1731389290000|2024-11-12 05:28:10|22037.54|21957.54|22034.94|21954.94|22037.87|21957.87|22034.94|21954.94|9
1731389300000|2024-11-12 05:28:20|22034.95|21954.95|22034.92|21954.92|22035.34|21955.34|22033.9|21953.9|10
1731389310000|2024-11-12 05:28:30|22034.29|21954.29|22035.56|21955.56|22035.58|21955.58|22034.29|21954.29|10
1731389320000|2024-11-12 05:28:40|22035.29|21955.29|22035.04|21955.04|22035.78|21955.78|22034.96|21954.96|10
1731389330000|2024-11-12 05:28:50|22037.62|21957.62|22041.1|21961.1|22041.1|21961.1|22037.3|21957.3|10
1731389340000|2024-11-12 05:29:00|22041.02|21961.02|22040.73|21960.73|22042.27|21962.27|22040.42|21960.42|10
1731389350000|2024-11-12 05:29:10|22041.37|21961.37|22041.53|21961.53|22042.62|21962.62|22041.1|21961.1|10
1731389360000|2024-11-12 05:29:20|22041.62|21961.62|22042.9|21962.9|22042.9|21962.9|22041.05|21961.05|10
1731389370000|2024-11-12 05:29:30|22043.35|21963.35|22038.95|21958.95|22043.57|21963.57|22038.95|21958.95|10
1731389380000|2024-11-12 05:29:40|22039.1|21959.1|22038.63|21958.63|22039.63|21959.63|22037.75|21957.75|10
1731389390000|2024-11-12 05:29:50|22039.64|21959.64|22041.5|21961.5|22041.57|21961.57|22039.6|21959.6|10
1731389400000|2024-11-12 05:30:00|22042.65|21962.65|22047.77|21967.77|22047.77|21967.77|22042.65|21962.65|10
1731389410000|2024-11-12 05:30:10|22047.56|21967.56|22050.76|21970.76|22051.4|21971.4|22047.56|21967.56|10
1731389420000|2024-11-12 05:30:20|22051.12|21971.12|22051.18|21971.18|22052.33|21972.33|22049.27|21969.27|10
1731389430000|2024-11-12 05:30:30|22051.25|21971.25|22049.02|21969.02|22051.56|21971.56|22049.02|21969.02|10
1731389440000|2024-11-12 05:30:40|22047.76|21967.76|22044.79|21964.79|22047.76|21967.76|22044.79|21964.79|10
1731389450000|2024-11-12 05:30:50|22045.06|21965.06|22046.32|21966.32|22046.32|21966.32|22044.69|21964.69|10
1731389460000|2024-11-12 05:31:00|22045.95|21965.95|22049.84|21969.84|22049.84|21969.84|22045.91|21965.91|10
1731389470000|2024-11-12 05:31:10|22049.87|21969.87|22050.02|21970.02|22050.8|21970.8|22049.34|21969.34|10
1731389480000|2024-11-12 05:31:20|22049.99|21969.99|22049.8|21969.8|22050.66|21970.66|22049.3|21969.3|10
1731389490000|2024-11-12 05:31:30|22049.68|21969.68|22052.44|21972.44|22053.01|21973.01|22049.63|21969.63|10
1731389500000|2024-11-12 05:31:40|22052.47|21972.47|22049.45|21969.45|22052.62|21972.62|22049.45|21969.45|10
1731389510000|2024-11-12 05:31:50|22050.32|21970.32|22050.58|21970.58|22051.69|21971.69|22049.86|21969.86|10
1731389520000|2024-11-12 05:32:00|22050.93|21970.93|22048.37|21968.37|22050.93|21970.93|22048.17|21968.17|10
1731389530000|2024-11-12 05:32:10|22047.61|21967.61|22045.16|21965.16|22047.61|21967.61|22045.16|21965.16|10
1731389540000|2024-11-12 05:32:20|22043.73|21963.73|22040.74|21960.74|22043.73|21963.73|22040.47|21960.47|10
1731389550000|2024-11-12 05:32:30|22038.8|21958.8|22033.83|21953.83|22038.8|21958.8|22033.83|21953.83|10
1731389560000|2024-11-12 05:32:40|22031.28|21951.28|22022.56|21942.56|22031.3|21951.3|22022.56|21942.56|10
1731389570000|2024-11-12 05:32:50|22022.35|21942.35|22024.07|21944.07|22024.07|21944.07|22019.76|21939.76|10
1731389580000|2024-11-12 05:33:00|22025.32|21945.32|22024.77|21944.77|22026.58|21946.58|22023.76|21943.76|10
1731389590000|2024-11-12 05:33:10|22024.79|21944.79|22027.7|21947.7|22027.7|21947.7|22024.39|21944.39|10
1731389600000|2024-11-12 05:33:20|22028.23|21948.23|22033|21953|22034.13|21954.13|22028.23|21948.23|10
1731389610000|2024-11-12 05:33:30|22032.94|21952.94|22037.92|21957.92|22038.68|21958.68|22032.94|21952.94|10
1731389620000|2024-11-12 05:33:40|22037.42|21957.42|22036.97|21956.97|22038.99|21958.99|22036.97|21956.97|10
1731389630000|2024-11-12 05:33:50|22032.92|21952.92|22033.67|21953.67|22034.79|21954.79|22032.09|21952.09|10
1731389640000|2024-11-12 05:34:00|22033.7|21953.7|22019.04|21939.04|22033.7|21953.7|22019.04|21939.04|10
1731389650000|2024-11-12 05:34:10|22015.36|21935.36|22003.95|21923.95|22015.36|21935.36|22003.95|21923.95|10
1731389660000|2024-11-12 05:34:20|22003.73|21923.73|21997.97|21917.97|22003.73|21923.73|21995.26|21915.26|10
1731389670000|2024-11-12 05:34:30|21995.8|21915.8|21985.01|21905.01|21995.8|21915.8|21985.01|21905.01|9
1731389680000|2024-11-12 05:34:40|21983.6|21903.6|21980.35|21900.35|21983.6|21903.6|21979.61|21899.61|10
1731389690000|2024-11-12 05:34:50|21976.05|21896.05|21968.83|21888.83|21976.05|21896.05|21968.83|21888.83|10
1731389700000|2024-11-12 05:35:00|21968.31|21888.31|21965.12|21885.12|21968.67|21888.67|21964.14|21884.14|10
1731389710000|2024-11-12 05:35:10|21964.71|21884.71|21963.55|21883.55|21966.21|21886.21|21963.16|21883.16|10
1731389720000|2024-11-12 05:35:20|21963.16|21883.16|21954.56|21874.56|21963.16|21883.16|21954.56|21874.56|10
1731389730000|2024-11-12 05:35:30|21953.54|21873.54|21948.43|21868.43|21953.54|21873.54|21947.69|21867.69|10
1731389740000|2024-11-12 05:35:40|21943.94|21863.94|21940.14|21860.14|21943.99|21863.99|21940.14|21860.14|10
1731389750000|2024-11-12 05:35:50|21939.89|21859.89|21934.94|21854.94|21939.89|21859.89|21934.79|21854.79|10
1731389760000|2024-11-12 05:36:00|21934.89|21854.89|21931.52|21851.52|21936.01|21856.01|21931.12|21851.12|10
1731389770000|2024-11-12 05:36:10|21931.9|21851.9|21930.94|21850.94|21931.9|21851.9|21929.38|21849.38|10
1731389780000|2024-11-12 05:36:20|21930.79|21850.79|21930.87|21850.87|21931.65|21851.65|21930.71|21850.71|10
1731389790000|2024-11-12 05:36:30|21929.45|21849.45|21925.24|21845.24|21929.67|21849.67|21923.95|21843.95|10
1731389800000|2024-11-12 05:36:40|21927.45|21847.45|21931.33|21851.33|21931.33|21851.33|21927.45|21847.45|10
1731389810000|2024-11-12 05:36:50|21931.3|21851.3|21927.88|21847.88|21931.3|21851.3|21927.84|21847.84|10
1731389820000|2024-11-12 05:37:00|21927.9|21847.9|21931.87|21851.87|21932.17|21852.17|21927.9|21847.9|10
1731389830000|2024-11-12 05:37:10|21934.89|21854.89|21940.48|21860.48|21942.92|21862.92|21934.89|21854.89|10
1731389840000|2024-11-12 05:37:20|21941.28|21861.28|21947.08|21867.08|21947.21|21867.21|21941.28|21861.28|10
1731389850000|2024-11-12 05:37:30|21947.84|21867.84|21954.05|21874.05|21954.05|21874.05|21947.84|21867.84|10
1731389860000|2024-11-12 05:37:40|21956.97|21876.97|21962.2|21882.2|21962.2|21882.2|21956.97|21876.97|10
1731389870000|2024-11-12 05:37:50|21963.7|21883.7|21968.24|21888.24|21968.24|21888.24|21963.7|21883.7|10
1731389880000|2024-11-12 05:38:00|21968.8|21888.8|21967.02|21887.02|21968.8|21888.8|21967.02|21887.02|10
1731389890000|2024-11-12 05:38:10|21966.3|21886.3|21965.83|21885.83|21966.86|21886.86|21965.01|21885.01|9
1731389900000|2024-11-12 05:38:20|21964.97|21884.97|21965.74|21885.74|21966.31|21886.31|21964.97|21884.97|10
1731389910000|2024-11-12 05:38:30|21965.67|21885.67|21964.54|21884.54|21965.67|21885.67|21963.97|21883.97|10
1731389920000|2024-11-12 05:38:40|21964.92|21884.92|21971.27|21891.27|21971.27|21891.27|21964.77|21884.77|10
1731389930000|2024-11-12 05:38:50|21971.73|21891.73|21974.31|21894.31|21974.31|21894.31|21971.73|21891.73|9
1731389940000|2024-11-12 05:39:00|21974.1|21894.1|21982.75|21902.75|21983.36|21903.36|21973.93|21893.93|10
1731389950000|2024-11-12 05:39:10|21982.35|21902.35|21973.03|21893.03|21982.35|21902.35|21973.03|21893.03|10
1731389960000|2024-11-12 05:39:20|21972.82|21892.82|21967.64|21887.64|21972.82|21892.82|21966.24|21886.24|9
1731389970000|2024-11-12 05:39:30|21967.1|21887.1|21955.26|21875.26|21967.1|21887.1|21955.26|21875.26|10
1731389980000|2024-11-12 05:39:40|21953.99|21873.99|21950.31|21870.31|21953.99|21873.99|21950|21870|10
1731389990000|2024-11-12 05:39:50|21951.43|21871.43|21944.24|21864.24|21951.43|21871.43|21944.24|21864.24|10
1731390000000|2024-11-12 05:40:00|21943.73|21863.73|21945.77|21865.77|21945.77|21865.77|21942.96|21862.96|10
1731390010000|2024-11-12 05:40:10|21946.58|21866.58|21949.53|21869.53|21950.49|21870.49|21946.58|21866.58|10
1731390020000|2024-11-12 05:40:20|21949.82|21869.82|21940.99|21860.99|21949.82|21869.82|21940.99|21860.99|10
1731390030000|2024-11-12 05:40:30|21941.75|21861.75|21941.41|21861.41|21942.02|21862.02|21940.8|21860.8|10
1731390040000|2024-11-12 05:40:40|21941.9|21861.9|21948.05|21868.05|21948.15|21868.15|21941.9|21861.9|10
1731390050000|2024-11-12 05:40:50|21949.22|21869.22|21953.94|21873.94|21953.94|21873.94|21949.22|21869.22|10
1731390060000|2024-11-12 05:41:00|21954.02|21874.02|21951.45|21871.45|21954.09|21874.09|21950.49|21870.49|10
1731390070000|2024-11-12 05:41:10|21952.56|21872.56|21958.23|21878.23|21958.52|21878.52|21952.56|21872.56|10
1731390080000|2024-11-12 05:41:20|21956.74|21876.74|21957.2|21877.2|21957.2|21877.2|21954.8|21874.8|10
1731390090000|2024-11-12 05:41:30|21957|21877|21955.47|21875.47|21957|21877|21954.66|21874.66|10
1731390100000|2024-11-12 05:41:40|21954.79|21874.79|21950.2|21870.2|21954.79|21874.79|21950.2|21870.2|10
1731390110000|2024-11-12 05:41:50|21949.95|21869.95|21947.12|21867.12|21950.25|21870.25|21946.73|21866.73|10
1731390120000|2024-11-12 05:42:00|21946.32|21866.32|21948.95|21868.95|21949.44|21869.44|21946.32|21866.32|10
1731390130000|2024-11-12 05:42:10|21950.91|21870.91|21953.69|21873.69|21954.32|21874.32|21950.91|21870.91|10
1731390140000|2024-11-12 05:42:20|21953.52|21873.52|21955|21875|21955|21875|21953.52|21873.52|10
1731390150000|2024-11-12 05:42:30|21954.92|21874.92|21952.27|21872.27|21955.91|21875.91|21952.27|21872.27|10
1731390160000|2024-11-12 05:42:40|21952.85|21872.85|21954.95|21874.95|21955.56|21875.56|21952.68|21872.68|10
1731390170000|2024-11-12 05:42:50|21955.94|21875.94|21958.64|21878.64|21958.64|21878.64|21955.79|21875.79|10
1731390180000|2024-11-12 05:43:00|21960.69|21880.69|21961.56|21881.56|21963.05|21883.05|21960.69|21880.69|10
1731390190000|2024-11-12 05:43:10|21961.18|21881.18|21956.68|21876.68|21961.18|21881.18|21956.22|21876.22|10
1731390200000|2024-11-12 05:43:20|21955.85|21875.85|21953.72|21873.72|21955.85|21875.85|21953.43|21873.43|10
1731390210000|2024-11-12 05:43:30|21953.92|21873.92|21953.21|21873.21|21954.27|21874.27|21952.38|21872.38|10
1731390220000|2024-11-12 05:43:40|21952.49|21872.49|21952.95|21872.95|21953.12|21873.12|21951.39|21871.39|10
1731390230000|2024-11-12 05:43:50|21952.52|21872.52|21950.66|21870.66|21952.55|21872.55|21949.35|21869.35|10
1731390240000|2024-11-12 05:44:00|21951.76|21871.76|21956.64|21876.64|21956.64|21876.64|21951.76|21871.76|10
1731390250000|2024-11-12 05:44:10|21957.34|21877.34|21954.51|21874.51|21957.34|21877.34|21954.51|21874.51|10
1731390260000|2024-11-12 05:44:20|21953.89|21873.89|21950.14|21870.14|21954.18|21874.18|21950.14|21870.14|10
1731390270000|2024-11-12 05:44:30|21950.12|21870.12|21947.25|21867.25|21950.12|21870.12|21946.91|21866.91|10
1731390280000|2024-11-12 05:44:40|21947.33|21867.33|21948.37|21868.37|21948.37|21868.37|21947.16|21867.16|10
1731390290000|2024-11-12 05:44:50|21949.59|21869.59|21949.88|21869.88|21950.16|21870.16|21949.21|21869.21|9
1731390300000|2024-11-12 05:45:00|21949.18|21869.18|21948.48|21868.48|21949.23|21869.23|21947.59|21867.59|10
1731390310000|2024-11-12 05:45:10|21948.49|21868.49|21943.12|21863.12|21948.5|21868.5|21943.12|21863.12|10
1731390320000|2024-11-12 05:45:20|21941.97|21861.97|21942.28|21862.28|21942.55|21862.55|21941.68|21861.68|10
1731390330000|2024-11-12 05:45:30|21942.36|21862.36|21942.27|21862.27|21942.68|21862.68|21942.04|21862.04|10
1731390340000|2024-11-12 05:45:40|21941.94|21861.94|21939.6|21859.6|21942.65|21862.65|21939.6|21859.6|10
1731390350000|2024-11-12 05:45:50|21939.87|21859.87|21931.82|21851.82|21939.87|21859.87|21931.82|21851.82|10
1731390360000|2024-11-12 05:46:00|21931.98|21851.98|21926.88|21846.88|21932.18|21852.18|21926.88|21846.88|10
1731390370000|2024-11-12 05:46:10|21927.39|21847.39|21931.15|21851.15|21931.15|21851.15|21926.95|21846.95|10
1731390380000|2024-11-12 05:46:20|21931.51|21851.51|21937.07|21857.07|21937.33|21857.33|21931.51|21851.51|10
1731390390000|2024-11-12 05:46:30|21937.65|21857.65|21939.75|21859.75|21940.05|21860.05|21937.65|21857.65|10
1731390400000|2024-11-12 05:46:40|21939.81|21859.81|21938.4|21858.4|21939.81|21859.81|21938.1|21858.1|10
1731390410000|2024-11-12 05:46:50|21938.58|21858.58|21927.57|21847.57|21938.6|21858.6|21927.57|21847.57|10
1731390420000|2024-11-12 05:47:00|21927.54|21847.54|21925.37|21845.37|21927.54|21847.54|21924.98|21844.98|9
1731390430000|2024-11-12 05:47:10|21925.94|21845.94|21916.65|21836.65|21925.94|21845.94|21916.65|21836.65|10
1731390440000|2024-11-12 05:47:20|21915.63|21835.63|21913.88|21833.88|21915.63|21835.63|21911.1|21831.1|10
1731390450000|2024-11-12 05:47:30|21914.08|21834.08|21907.52|21827.52|21914.08|21834.08|21907.52|21827.52|10
1731390460000|2024-11-12 05:47:40|21907.17|21827.17|21906.08|21826.08|21907.36|21827.36|21905.52|21825.52|9
1731390470000|2024-11-12 05:47:50|21905.84|21825.84|21904.12|21824.12|21905.84|21825.84|21903.89|21823.89|10
1731390480000|2024-11-12 05:48:00|21904.23|21824.23|21902.23|21822.23|21904.64|21824.64|21902.23|21822.23|10
1731390490000|2024-11-12 05:48:10|21902.5|21822.5|21900.14|21820.14|21902.5|21822.5|21899.13|21819.13|10
1731390500000|2024-11-12 05:48:20|21900.61|21820.61|21902.78|21822.78|21904.21|21824.21|21900.61|21820.61|10
1731390510000|2024-11-12 05:48:30|21902.64|21822.64|21900.49|21820.49|21902.64|21822.64|21900.29|21820.29|10
1731390520000|2024-11-12 05:48:40|21898.47|21818.47|21896.29|21816.29|21898.47|21818.47|21895.04|21815.04|10
1731390530000|2024-11-12 05:48:50|21895.61|21815.61|21894.15|21814.15|21896.25|21816.25|21893.91|21813.91|10
1731390540000|2024-11-12 05:49:00|21894.16|21814.16|21890.16|21810.16|21894.16|21814.16|21889.72|21809.72|10
1731390550000|2024-11-12 05:49:10|21889.56|21809.56|21885.62|21805.62|21889.78|21809.78|21885.62|21805.62|10
1731390560000|2024-11-12 05:49:20|21886.04|21806.04|21891.36|21811.36|21891.73|21811.73|21886.04|21806.04|10
1731390570000|2024-11-12 05:49:30|21891.42|21811.42|21894.63|21814.63|21894.7|21814.7|21891.42|21811.42|9
1731390580000|2024-11-12 05:49:40|21894.99|21814.99|21892.55|21812.55|21895.14|21815.14|21891.91|21811.91|10
1731390590000|2024-11-12 05:49:50|21892.91|21812.91|21899.28|21819.28|21899.38|21819.38|21892.91|21812.91|10
1731390600000|2024-11-12 05:50:00|21899.14|21819.14|21903.94|21823.94|21903.94|21823.94|21899.14|21819.14|10
1731390610000|2024-11-12 05:50:10|21903.71|21823.71|21905.36|21825.36|21906.28|21826.28|21903.71|21823.71|10
1731390620000|2024-11-12 05:50:20|21905.71|21825.71|21907.65|21827.65|21907.7|21827.7|21904.79|21824.79|10
1731390630000|2024-11-12 05:50:30|21908.68|21828.68|21910.83|21830.83|21911.39|21831.39|21908.68|21828.68|10
1731390640000|2024-11-12 05:50:40|21911.21|21831.21|21915.57|21835.57|21915.82|21835.82|21911.21|21831.21|10
1731390650000|2024-11-12 05:50:50|21915.6|21835.6|21914.15|21834.15|21915.6|21835.6|21913.66|21833.66|10
1731390660000|2024-11-12 05:51:00|21914.96|21834.96|21917.89|21837.89|21917.93|21837.93|21914.22|21834.22|10
1731390670000|2024-11-12 05:51:10|21917.92|21837.92|21924.63|21844.63|21925.1|21845.1|21917.71|21837.71|10
1731390680000|2024-11-12 05:51:20|21924.86|21844.86|21925.03|21845.03|21927.12|21847.12|21923.66|21843.66|10
1731390690000|2024-11-12 05:51:30|21925.15|21845.15|21924.69|21844.69|21925.15|21845.15|21924.13|21844.13|10
1731390700000|2024-11-12 05:51:40|21925.69|21845.69|21929.39|21849.39|21929.39|21849.39|21925.69|21845.69|10
1731390710000|2024-11-12 05:51:50|21930.06|21850.06|21930.05|21850.05|21930.09|21850.09|21929.51|21849.51|10
1731390720000|2024-11-12 05:52:00|21929.77|21849.77|21931.94|21851.94|21931.94|21851.94|21927.57|21847.57|10
1731390730000|2024-11-12 05:52:10|21931.92|21851.92|21935.12|21855.12|21935.12|21855.12|21931.92|21851.92|10
1731390740000|2024-11-12 05:52:20|21934.91|21854.91|21945.21|21865.21|21945.46|21865.46|21934.91|21854.91|10
1731390750000|2024-11-12 05:52:30|21945.78|21865.78|21946.75|21866.75|21947|21867|21945.72|21865.72|10
1731390760000|2024-11-12 05:52:40|21947.4|21867.4|21952.79|21872.79|21952.79|21872.79|21947.4|21867.4|10
1731390770000|2024-11-12 05:52:50|21952.64|21872.64|21958.71|21878.71|21958.71|21878.71|21952.64|21872.64|9
1731390780000|2024-11-12 05:53:00|21958.82|21878.82|21959.22|21879.22|21959.93|21879.93|21958.82|21878.82|10
1731390790000|2024-11-12 05:53:10|21957.2|21877.2|21955.68|21875.68|21957.2|21877.2|21955.24|21875.24|10
1731390800000|2024-11-12 05:53:20|21956.03|21876.03|21957.16|21877.16|21957.23|21877.23|21955.74|21875.74|9
1731390810000|2024-11-12 05:53:30|21956.22|21876.22|21955.1|21875.1|21956.84|21876.84|21955.1|21875.1|10
1731390820000|2024-11-12 05:53:40|21954.17|21874.17|21951.45|21871.45|21954.17|21874.17|21951|21871|10
1731390830000|2024-11-12 05:53:50|21951.04|21871.04|21950.91|21870.91|21951.78|21871.78|21950.65|21870.65|9
1731390840000|2024-11-12 05:54:00|21951.22|21871.22|21950.9|21870.9|21951.54|21871.54|21950.11|21870.11|10
1731390850000|2024-11-12 05:54:10|21951.69|21871.69|21954.83|21874.83|21954.83|21874.83|21951.69|21871.69|10
1731390860000|2024-11-12 05:54:20|21954.9|21874.9|21958.77|21878.77|21958.77|21878.77|21954.9|21874.9|10
1731390870000|2024-11-12 05:54:30|21958.75|21878.75|21957.03|21877.03|21959.11|21879.11|21956.58|21876.58|10
1731390880000|2024-11-12 05:54:40|21957.07|21877.07|21956.53|21876.53|21957.62|21877.62|21956.53|21876.53|10
1731390890000|2024-11-12 05:54:50|21956.27|21876.27|21982.78|21902.78|21983.71|21903.71|21956.27|21876.27|10
1731390900000|2024-11-12 05:55:00|21983.37|21903.37|21981.67|21901.67|21983.37|21903.37|21981.67|21901.67|10
1731390910000|2024-11-12 05:55:10|21981.21|21901.21|21978.33|21898.33|21981.21|21901.21|21978.33|21898.33|10
1731390920000|2024-11-12 05:55:20|21978.14|21898.14|21972.83|21892.83|21978.14|21898.14|21972.83|21892.83|10
1731390930000|2024-11-12 05:55:30|21973.32|21893.32|21973.14|21893.14|21975.26|21895.26|21973.13|21893.13|9
1731390940000|2024-11-12 05:55:40|21973.27|21893.27|21973.56|21893.56|21974.99|21894.99|21973.27|21893.27|10
1731390950000|2024-11-12 05:55:50|21972.1|21892.1|21970.92|21890.92|21972.29|21892.29|21970.34|21890.34|10
1731390960000|2024-11-12 05:56:00|21971.2|21891.2|21972.21|21892.21|21972.21|21892.21|21970.45|21890.45|10
1731390970000|2024-11-12 05:56:10|21972.25|21892.25|21974.13|21894.13|21974.68|21894.68|21972.25|21892.25|10
1731390980000|2024-11-12 05:56:20|21975.21|21895.21|21983.76|21903.76|21983.94|21903.94|21975.21|21895.21|10
1731390990000|2024-11-12 05:56:30|21983.8|21903.8|21983.86|21903.86|21986.17|21906.17|21983.73|21903.73|10
1731391000000|2024-11-12 05:56:40|21983.32|21903.32|21982.99|21902.99|21983.41|21903.41|21980.97|21900.97|10
1731391010000|2024-11-12 05:56:50|21984.25|21904.25|21989.29|21909.29|21989.29|21909.29|21984.25|21904.25|9
1731391020000|2024-11-12 05:57:00|21989.47|21909.47|21991.91|21911.91|21991.91|21911.91|21989.47|21909.47|10
1731391030000|2024-11-12 05:57:10|21993.31|21913.31|21994.27|21914.27|21994.27|21914.27|21993.31|21913.31|10
1731391040000|2024-11-12 05:57:20|21994.48|21914.48|21996.14|21916.14|21996.14|21916.14|21994.43|21914.43|8
1731391050000|2024-11-12 05:57:30|21997.1|21917.1|21995.69|21915.69|21997.34|21917.34|21995.69|21915.69|9
1731391060000|2024-11-12 05:57:40|21995.66|21915.66|21992.22|21912.22|21995.66|21915.66|21992.2|21912.2|10
1731391070000|2024-11-12 05:57:50|21992.38|21912.38|21994.12|21914.12|21994.12|21914.12|21992.38|21912.38|10
1731391080000|2024-11-12 05:58:00|21995.26|21915.26|21993.46|21913.46|21995.26|21915.26|21993.46|21913.46|10
1731391090000|2024-11-12 05:58:10|21994.05|21914.05|21993.94|21913.94|21994.73|21914.73|21993.94|21913.94|10
1731391100000|2024-11-12 05:58:20|21993.95|21913.95|21992.71|21912.71|21994.14|21914.14|21992.11|21912.11|10
1731391110000|2024-11-12 05:58:30|21992.45|21912.45|21991.55|21911.55|21992.45|21912.45|21991.37|21911.37|10
1731391120000|2024-11-12 05:58:40|21992.34|21912.34|21991.95|21911.95|21993.64|21913.64|21991.63|21911.63|10
1731391130000|2024-11-12 05:58:50|21992.52|21912.52|21990.24|21910.24|21992.52|21912.52|21989.89|21909.89|10
1731391140000|2024-11-12 05:59:00|21988.83|21908.83|21988.39|21908.39|21988.83|21908.83|21987.81|21907.81|10
1731391150000|2024-11-12 05:59:10|21988.03|21908.03|21984.81|21904.81|21988.4|21908.4|21984.77|21904.77|10
1731391160000|2024-11-12 05:59:20|21985.14|21905.14|21988.02|21908.02|21988.02|21908.02|21985.14|21905.14|10
1731391170000|2024-11-12 05:59:30|21988.16|21908.16|21988.65|21908.65|21988.96|21908.96|21988.16|21908.16|10
1731391180000|2024-11-12 05:59:40|21988.67|21908.67|21990.12|21910.12|21990.12|21910.12|21988.67|21908.67|8
1731391190000|2024-11-12 05:59:50|21990.48|21910.48|21991.28|21911.28|21992.44|21912.44|21990.48|21910.48|10
1731391200000|2024-11-12 06:00:00|21991.2|21911.2|21990.99|21910.99|21991.2|21911.2|21990.06|21910.06|9
1731391210000|2024-11-12 06:00:10|21991.97|21911.97|21991.59|21911.59|21992.87|21912.87|21991.59|21911.59|10
1731391220000|2024-11-12 06:00:20|21991.15|21911.15|21984.16|21904.16|21991.81|21911.81|21984.16|21904.16|10
1731391230000|2024-11-12 06:00:30|21983.53|21903.53|21978.55|21898.55|21983.74|21903.74|21978.55|21898.55|10
1731391240000|2024-11-12 06:00:40|21978.41|21898.41|21972.86|21892.86|21978.75|21898.75|21972.86|21892.86|10
1731391250000|2024-11-12 06:00:50|21973.47|21893.47|21976.8|21896.8|21976.8|21896.8|21973.47|21893.47|10
1731391260000|2024-11-12 06:01:00|21976.94|21896.94|21977.84|21897.84|21979.6|21899.6|21976.94|21896.94|10
1731391270000|2024-11-12 06:01:10|21977.58|21897.58|21981.77|21901.77|21981.77|21901.77|21977.58|21897.58|9
1731391280000|2024-11-12 06:01:20|21980.88|21900.88|21983.53|21903.53|21983.53|21903.53|21979.23|21899.23|10
1731391290000|2024-11-12 06:01:30|21983.31|21903.31|21983.78|21903.78|21983.97|21903.97|21982.85|21902.85|10
1731391300000|2024-11-12 06:01:40|21983.73|21903.73|21983.58|21903.58|21984.11|21904.11|21983.27|21903.27|10
1731391310000|2024-11-12 06:01:50|21984.7|21904.7|21984.22|21904.22|21984.7|21904.7|21982.87|21902.87|10
1731391320000|2024-11-12 06:02:00|21984.68|21904.68|21981.95|21901.95|21984.77|21904.77|21981.95|21901.95|9
1731391330000|2024-11-12 06:02:10|21981.81|21901.81|21979.73|21899.73|21982.21|21902.21|21979.73|21899.73|9
1731391340000|2024-11-12 06:02:20|21979.2|21899.2|21977.92|21897.92|21979.2|21899.2|21977.81|21897.81|10
1731391350000|2024-11-12 06:02:30|21977.82|21897.82|21977.85|21897.85|21977.97|21897.97|21977.62|21897.62|10
1731391360000|2024-11-12 06:02:40|21977.87|21897.87|21978.78|21898.78|21978.83|21898.83|21977.37|21897.37|10
1731391370000|2024-11-12 06:02:50|21979.05|21899.05|21979.59|21899.59|21981.69|21901.69|21979.05|21899.05|10
1731391380000|2024-11-12 06:03:00|21979.71|21899.71|21982.4|21902.4|21982.4|21902.4|21979.41|21899.41|10
1731391390000|2024-11-12 06:03:10|21983.76|21903.76|21983.19|21903.19|21983.76|21903.76|21982.9|21902.9|10
1731391400000|2024-11-12 06:03:20|21983.58|21903.58|21983.99|21903.99|21984.25|21904.25|21983.04|21903.04|10
1731391410000|2024-11-12 06:03:30|21983.9|21903.9|21986.77|21906.77|21986.77|21906.77|21983.9|21903.9|10
1731391420000|2024-11-12 06:03:40|21986.85|21906.85|21986.83|21906.83|21986.85|21906.85|21985.91|21905.91|9
1731391430000|2024-11-12 06:03:50|21987.22|21907.22|21983.98|21903.98|21987.22|21907.22|21983.98|21903.98|10
1731391440000|2024-11-12 06:04:00|21984.4|21904.4|21990.22|21910.22|21990.22|21910.22|21984.4|21904.4|10
1731391450000|2024-11-12 06:04:10|21991.3|21911.3|21999.36|21919.36|21999.36|21919.36|21991.3|21911.3|10
1731391460000|2024-11-12 06:04:20|21999.44|21919.44|22001.51|21921.51|22001.9|21921.9|21999.44|21919.44|10
1731391470000|2024-11-12 06:04:30|22001.74|21921.74|22004.43|21924.43|22004.43|21924.43|22001.62|21921.62|10
1731391480000|2024-11-12 06:04:40|22004.84|21924.84|22008.64|21928.64|22008.64|21928.64|22004.84|21924.84|10
1731391490000|2024-11-12 06:04:50|22008.67|21928.67|22010.28|21930.28|22010.28|21930.28|22008.65|21928.65|9
1731391500000|2024-11-12 06:05:00|22010.89|21930.89|22011.39|21931.39|22011.39|21931.39|22010.26|21930.26|10
1731391510000|2024-11-12 06:05:10|22011.28|21931.28|22010.64|21930.64|22011.28|21931.28|22010.26|21930.26|9
1731391520000|2024-11-12 06:05:20|22010.81|21930.81|22011.72|21931.72|22012.07|21932.07|22010.81|21930.81|10
1731391530000|2024-11-12 06:05:30|22011.66|21931.66|22016.47|21936.47|22016.47|21936.47|22011.66|21931.66|10
1731391540000|2024-11-12 06:05:40|22016.98|21936.98|22024.81|21944.81|22025.51|21945.51|22016.76|21936.76|10
1731391550000|2024-11-12 06:05:50|22024.65|21944.65|22024.57|21944.57|22026|21946|22023.96|21943.96|10
1731391560000|2024-11-12 06:06:00|22024.22|21944.22|22023.24|21943.24|22024.48|21944.48|22023.18|21943.18|9
1731391570000|2024-11-12 06:06:10|22023.26|21943.26|22022.73|21942.73|22024.49|21944.49|22020.39|21940.39|9
1731391580000|2024-11-12 06:06:20|22021.51|21941.51|22026.16|21946.16|22026.16|21946.16|22021.26|21941.26|10
1731391590000|2024-11-12 06:06:30|22026.56|21946.56|22031.67|21951.67|22031.67|21951.67|22026.56|21946.56|10
1731391600000|2024-11-12 06:06:40|22032.64|21952.64|22034.17|21954.17|22034.31|21954.31|22032.64|21952.64|9
1731391610000|2024-11-12 06:06:50|22033.9|21953.9|22033.21|21953.21|22034.35|21954.35|22033.21|21953.21|10
1731391620000|2024-11-12 06:07:00|22033.18|21953.18|22037.35|21957.35|22037.35|21957.35|22033.16|21953.16|10
1731391630000|2024-11-12 06:07:10|22037.61|21957.61|22037.89|21957.89|22038.97|21958.97|22036.92|21956.92|10
1731391640000|2024-11-12 06:07:20|22037.39|21957.39|22037.49|21957.49|22037.97|21957.97|22036.98|21956.98|9
1731391650000|2024-11-12 06:07:30|22037.7|21957.7|22039.28|21959.28|22040.03|21960.03|22037.59|21957.59|10
1731391660000|2024-11-12 06:07:40|22038.72|21958.72|22040.9|21960.9|22040.9|21960.9|22038.72|21958.72|10
1731391670000|2024-11-12 06:07:50|22040.92|21960.92|22042.91|21962.91|22042.91|21962.91|22040.92|21960.92|10
1731391680000|2024-11-12 06:08:00|22043.78|21963.78|22056.1|21976.1|22056.1|21976.1|22043.65|21963.65|10
1731391690000|2024-11-12 06:08:10|22055.98|21975.98|22057.85|21977.85|22057.94|21977.94|22055.79|21975.79|10
1731391700000|2024-11-12 06:08:20|22057.66|21977.66|22060.59|21980.59|22060.59|21980.59|22057.66|21977.66|10
1731391710000|2024-11-12 06:08:30|22059.9|21979.9|22062.87|21982.87|22062.87|21982.87|22059.9|21979.9|10
1731391720000|2024-11-12 06:08:40|22063.01|21983.01|22061.3|21981.3|22063.01|21983.01|22060.73|21980.73|10
1731391730000|2024-11-12 06:08:50|22061.38|21981.38|22057.02|21977.02|22061.38|21981.38|22057.02|21977.02|9
1731391740000|2024-11-12 06:09:00|22056.93|21976.93|22056.62|21976.62|22056.93|21976.93|22055.3|21975.3|9
1731391750000|2024-11-12 06:09:10|22057.48|21977.48|22056.17|21976.17|22057.59|21977.59|22056.17|21976.17|10
1731391760000|2024-11-12 06:09:20|22054.98|21974.98|22049.78|21969.78|22054.98|21974.98|22049.4|21969.4|10
1731391770000|2024-11-12 06:09:30|22049.63|21969.63|22048.23|21968.23|22049.63|21969.63|22046.23|21966.23|10
1731391780000|2024-11-12 06:09:40|22047.7|21967.7|22052.91|21972.91|22053.29|21973.29|22047.56|21967.56|10
1731391790000|2024-11-12 06:09:50|22054.65|21974.65|22057.05|21977.05|22057.35|21977.35|22054.62|21974.62|10
1731391800000|2024-11-12 06:10:00|22056.86|21976.86|22055.81|21975.81|22059.53|21979.53|22055.81|21975.81|10
1731391810000|2024-11-12 06:10:10|22055.88|21975.88|22049.05|21969.05|22055.88|21975.88|22049.05|21969.05|10
1731391820000|2024-11-12 06:10:20|22048.41|21968.41|22047.91|21967.91|22048.63|21968.63|22047.91|21967.91|10
1731391830000|2024-11-12 06:10:30|22047.85|21967.85|22016.81|21936.81|22047.85|21967.85|22016.21|21936.21|10
1731391840000|2024-11-12 06:10:40|22016.74|21936.74|22014.65|21934.65|22017.32|21937.32|22014.6|21934.6|10
1731391850000|2024-11-12 06:10:50|22014.34|21934.34|22013.7|21933.7|22014.34|21934.34|22013.36|21933.36|10
1731391860000|2024-11-12 06:11:00|22013.17|21933.17|22000.8|21920.8|22013.17|21933.17|21994.07|21914.07|10
1731391870000|2024-11-12 06:11:10|22001.23|21921.23|22008.39|21928.39|22008.39|21928.39|22001.23|21921.23|10
1731391880000|2024-11-12 06:11:20|22008.87|21928.87|22009.8|21929.8|22010.06|21930.06|22008.67|21928.67|10
1731391890000|2024-11-12 06:11:30|22009.82|21929.82|22008.83|21928.83|22009.94|21929.94|22007.58|21927.58|9
1731391900000|2024-11-12 06:11:40|22010.22|21930.22|22009.64|21929.64|22011.55|21931.55|22009.64|21929.64|10
1731391910000|2024-11-12 06:11:50|22009.45|21929.45|22007.81|21927.81|22012.6|21932.6|22005.13|21925.13|10
1731391920000|2024-11-12 06:12:00|22008.72|21928.72|21995.97|21915.97|22008.93|21928.93|21995.97|21915.97|10
1731391930000|2024-11-12 06:12:10|21994.03|21914.03|21987.57|21907.57|21994.15|21914.15|21987.57|21907.57|10
1731391940000|2024-11-12 06:12:20|21987.77|21907.77|21994.8|21914.8|21994.8|21914.8|21986.5|21906.5|10
1731391950000|2024-11-12 06:12:30|21996.32|21916.32|22000.81|21920.81|22000.81|21920.81|21996.22|21916.22|10
1731391960000|2024-11-12 06:12:40|22000.35|21920.35|21995.7|21915.7|22000.35|21920.35|21995.65|21915.65|10
1731391970000|2024-11-12 06:12:50|21994.04|21914.04|21988.05|21908.05|21994.43|21914.43|21988.03|21908.03|10
1731391980000|2024-11-12 06:13:00|21987.27|21907.27|21989.19|21909.19|21989.19|21909.19|21987.27|21907.27|10
1731391990000|2024-11-12 06:13:10|21989.1|21909.1|21987.87|21907.87|21989.1|21909.1|21987.41|21907.41|10
1731392000000|2024-11-12 06:13:20|21987.74|21907.74|21988.85|21908.85|21988.85|21908.85|21986.74|21906.74|10
1731392010000|2024-11-12 06:13:30|21988.61|21908.61|21992.98|21912.98|21992.98|21912.98|21988.61|21908.61|10
1731392020000|2024-11-12 06:13:40|21994.37|21914.37|21999.22|21919.22|21999.22|21919.22|21994.37|21914.37|10
1731392030000|2024-11-12 06:13:50|21999.35|21919.35|22005.46|21925.46|22005.46|21925.46|21999.35|21919.35|10
1731392040000|2024-11-12 06:14:00|22006.26|21926.26|22008.03|21928.03|22008.03|21928.03|22006.07|21926.07|10
1731392050000|2024-11-12 06:14:10|22008.43|21928.43|22010.33|21930.33|22012.15|21932.15|22008.43|21928.43|10
1731392060000|2024-11-12 06:14:20|22010.26|21930.26|22012.89|21932.89|22013.91|21933.91|22009.92|21929.92|10
1731392070000|2024-11-12 06:14:30|22014.46|21934.46|22014.09|21934.09|22014.71|21934.71|22011.32|21931.32|10
1731392080000|2024-11-12 06:14:40|22014.1|21934.1|22017.57|21937.57|22017.96|21937.96|22013.46|21933.46|10
1731392090000|2024-11-12 06:14:50|22015.55|21935.55|22012.74|21932.74|22016.91|21936.91|22012.74|21932.74|10
1731392100000|2024-11-12 06:15:00|22013|21933|22014.53|21934.53|22014.53|21934.53|22012.44|21932.44|9
1731392110000|2024-11-12 06:15:10|22014.19|21934.19|22003.88|21923.88|22014.32|21934.32|22003.39|21923.39|10
1731392120000|2024-11-12 06:15:20|22005.38|21925.38|22000.97|21920.97|22006.49|21926.49|22000.97|21920.97|10
1731392130000|2024-11-12 06:15:30|22000.52|21920.52|21987.43|21907.43|22001.08|21921.08|21987.43|21907.43|10
1731392140000|2024-11-12 06:15:40|21986.77|21906.77|21982.28|21902.28|21987.53|21907.53|21982.28|21902.28|10
1731392150000|2024-11-12 06:15:50|21982.9|21902.9|21988.16|21908.16|21989.38|21909.38|21981.96|21901.96|10
1731392160000|2024-11-12 06:16:00|21987.36|21907.36|21983.35|21903.35|21987.46|21907.46|21982.6|21902.6|10
1731392170000|2024-11-12 06:16:10|21982.49|21902.49|21979.95|21899.95|21982.91|21902.91|21978.92|21898.92|10
1731392180000|2024-11-12 06:16:20|21979.31|21899.31|21975.82|21895.82|21979.32|21899.32|21972.93|21892.93|10
1731392190000|2024-11-12 06:16:30|21978.6|21898.6|21976.49|21896.49|21981.24|21901.24|21976.49|21896.49|10
1731392200000|2024-11-12 06:16:40|21976.42|21896.42|21977.99|21897.99|21978.48|21898.48|21975.23|21895.23|10
1731392210000|2024-11-12 06:16:50|21976.24|21896.24|21969.06|21889.06|21976.24|21896.24|21965.96|21885.96|10
1731392220000|2024-11-12 06:17:00|21967.58|21887.58|21965.95|21885.95|21968.48|21888.48|21964.92|21884.92|10
1731392230000|2024-11-12 06:17:10|21966.01|21886.01|21955.55|21875.55|21966.01|21886.01|21955.55|21875.55|10
1731392240000|2024-11-12 06:17:20|21954.88|21874.88|21947.87|21867.87|21954.88|21874.88|21947.87|21867.87|10
1731392250000|2024-11-12 06:17:30|21944.43|21864.43|21942.94|21862.94|21944.79|21864.79|21942.89|21862.89|10
1731392260000|2024-11-12 06:17:40|21942.69|21862.69|21943.13|21863.13|21943.8|21863.8|21941.01|21861.01|10
1731392270000|2024-11-12 06:17:50|21942.1|21862.1|21939.63|21859.63|21942.1|21862.1|21938.44|21858.44|10
1731392280000|2024-11-12 06:18:00|21938.84|21858.84|21933.24|21853.24|21940.04|21860.04|21933.24|21853.24|10
1731392290000|2024-11-12 06:18:10|21932.52|21852.52|21930.09|21850.09|21932.52|21852.52|21929.98|21849.98|10
1731392300000|2024-11-12 06:18:20|21926.11|21846.11|21925.32|21845.32|21926.11|21846.11|21924.83|21844.83|10
1731392310000|2024-11-12 06:18:30|21925.68|21845.68|21918.04|21838.04|21928.24|21848.24|21917.72|21837.72|10
1731392320000|2024-11-12 06:18:40|21916.62|21836.62|21917.02|21837.02|21917.02|21837.02|21914.04|21834.04|10
1731392330000|2024-11-12 06:18:50|21918.33|21838.33|21919.35|21839.35|21922.8|21842.8|21918.33|21838.33|10
1731392340000|2024-11-12 06:19:00|21919.15|21839.15|21925.05|21845.05|21925.05|21845.05|21919.15|21839.15|10
1731392350000|2024-11-12 06:19:10|21925.01|21845.01|21930.09|21850.09|21930.09|21850.09|21924.83|21844.83|9
1731392360000|2024-11-12 06:19:20|21930.58|21850.58|21932.65|21852.65|21932.65|21852.65|21926.37|21846.37|10
1731392370000|2024-11-12 06:19:30|21933.29|21853.29|21937.31|21857.31|21937.31|21857.31|21933.29|21853.29|10
1731392380000|2024-11-12 06:19:40|21936.75|21856.75|21940.07|21860.07|21940.07|21860.07|21935.79|21855.79|10
1731392390000|2024-11-12 06:19:50|21940.54|21860.54|21942.71|21862.71|21943.32|21863.32|21940.54|21860.54|10
1731392400000|2024-11-12 06:20:00|21942.95|21862.95|21944.28|21864.28|21947.16|21867.16|21942.95|21862.95|10
1731392410000|2024-11-12 06:20:10|21944.61|21864.61|21946.68|21866.68|21948.91|21868.91|21944.61|21864.61|10
1731392420000|2024-11-12 06:20:20|21945.04|21865.04|21943.78|21863.78|21945.04|21865.04|21942.34|21862.34|10
1731392430000|2024-11-12 06:20:30|21943.98|21863.98|21946.13|21866.13|21946.13|21866.13|21941.11|21861.11|10
1731392440000|2024-11-12 06:20:40|21948.99|21868.99|21954.6|21874.6|21954.6|21874.6|21948.99|21868.99|10
1731392450000|2024-11-12 06:20:50|21955.57|21875.57|21956.21|21876.21|21956.54|21876.54|21954.04|21874.04|10
1731392460000|2024-11-12 06:21:00|21958.19|21878.19|21951.96|21871.96|21959.32|21879.32|21951.96|21871.96|10
1731392470000|2024-11-12 06:21:10|21954.09|21874.09|21955.98|21875.98|21956.03|21876.03|21953.18|21873.18|10
1731392480000|2024-11-12 06:21:20|21955.08|21875.08|21956.33|21876.33|21958.42|21878.42|21955.08|21875.08|10
1731392490000|2024-11-12 06:21:30|21955.09|21875.09|21959.33|21879.33|21959.33|21879.33|21953.9|21873.9|10
1731392500000|2024-11-12 06:21:40|21959.64|21879.64|21959.39|21879.39|21960.09|21880.09|21958.14|21878.14|9
1731392510000|2024-11-12 06:21:50|21959.9|21879.9|21960.09|21880.09|21960.51|21880.51|21958.41|21878.41|10
1731392520000|2024-11-12 06:22:00|21960.17|21880.17|21954.08|21874.08|21960.79|21880.79|21953.54|21873.54|10
1731392530000|2024-11-12 06:22:10|21954.43|21874.43|21950.98|21870.98|21956.99|21876.99|21950.98|21870.98|10
1731392540000|2024-11-12 06:22:20|21950.83|21870.83|21951.52|21871.52|21951.52|21871.52|21949.69|21869.69|10
1731392550000|2024-11-12 06:22:30|21950.6|21870.6|21950.05|21870.05|21950.6|21870.6|21948.09|21868.09|10
1731392560000|2024-11-12 06:22:40|21950.43|21870.43|21956.3|21876.3|21956.3|21876.3|21950.1|21870.1|10
1731392570000|2024-11-12 06:22:50|21956.38|21876.38|21958.52|21878.52|21958.52|21878.52|21956.26|21876.26|10
1731392580000|2024-11-12 06:23:00|21958.12|21878.12|21960.17|21880.17|21960.47|21880.47|21956.7|21876.7|10
1731392590000|2024-11-12 06:23:10|21960.47|21880.47|21975.31|21895.31|21975.31|21895.31|21960.47|21880.47|10
1731392600000|2024-11-12 06:23:20|21975.12|21895.12|21979.92|21899.92|21979.92|21899.92|21974.83|21894.83|10
1731392610000|2024-11-12 06:23:30|21979.77|21899.77|21983.92|21903.92|21984.7|21904.7|21979.77|21899.77|10
1731392620000|2024-11-12 06:23:40|21983.33|21903.33|21984.72|21904.72|21984.72|21904.72|21982.85|21902.85|10
1731392630000|2024-11-12 06:23:50|21984.34|21904.34|21988.25|21908.25|21988.25|21908.25|21983.23|21903.23|9
1731392640000|2024-11-12 06:24:00|21988.69|21908.69|21985.5|21905.5|21989.88|21909.88|21985.5|21905.5|10
1731392650000|2024-11-12 06:24:10|21983.03|21903.03|21978.23|21898.23|21983.56|21903.56|21974.73|21894.73|10
1731392660000|2024-11-12 06:24:20|21977.84|21897.84|21977.02|21897.02|21979.27|21899.27|21976.89|21896.89|10
1731392670000|2024-11-12 06:24:30|21976.54|21896.54|21973.61|21893.61|21976.85|21896.85|21973.61|21893.61|10
1731392680000|2024-11-12 06:24:40|21971.1|21891.1|21971.86|21891.86|21973.08|21893.08|21970.96|21890.96|10
1731392690000|2024-11-12 06:24:50|21971.56|21891.56|21969.94|21889.94|21972.23|21892.23|21969.94|21889.94|9
1731392700000|2024-11-12 06:25:00|21970.44|21890.44|21969.41|21889.41|21971.39|21891.39|21969.16|21889.16|10
1731392710000|2024-11-12 06:25:10|21971.04|21891.04|21969.39|21889.39|21971.04|21891.04|21968.53|21888.53|10
1731392720000|2024-11-12 06:25:20|21968.58|21888.58|21960.64|21880.64|21968.58|21888.58|21959.82|21879.82|10
1731392730000|2024-11-12 06:25:30|21960.48|21880.48|21952.34|21872.34|21960.48|21880.48|21952.34|21872.34|10
1731392740000|2024-11-12 06:25:40|21951.79|21871.79|21946.62|21866.62|21951.79|21871.79|21946.62|21866.62|10
1731392750000|2024-11-12 06:25:50|21946.45|21866.45|21932.99|21852.99|21946.45|21866.45|21932.99|21852.99|10
1731392760000|2024-11-12 06:26:00|21933.11|21853.11|21938.54|21858.54|21938.54|21858.54|21932.89|21852.89|10
1731392770000|2024-11-12 06:26:10|21940.09|21860.09|21945.09|21865.09|21945.09|21865.09|21940.09|21860.09|10
1731392780000|2024-11-12 06:26:20|21945.32|21865.32|21950.79|21870.79|21950.79|21870.79|21945.3|21865.3|10
1731392790000|2024-11-12 06:26:30|21950.69|21870.69|21953.33|21873.33|21953.36|21873.36|21950.68|21870.68|10
1731392800000|2024-11-12 06:26:40|21953.61|21873.61|21964.16|21884.16|21964.16|21884.16|21953.61|21873.61|10
1731392810000|2024-11-12 06:26:50|21965.87|21885.87|21969.45|21889.45|21971.23|21891.23|21965.87|21885.87|10
1731392820000|2024-11-12 06:27:00|21971.58|21891.58|21976.11|21896.11|21976.11|21896.11|21970.04|21890.04|10
1731392830000|2024-11-12 06:27:10|21976.62|21896.62|21976.64|21896.64|21977.04|21897.04|21975.78|21895.78|10
1731392840000|2024-11-12 06:27:20|21975.22|21895.22|21971.35|21891.35|21976.52|21896.52|21971.35|21891.35|10
1731392850000|2024-11-12 06:27:30|21970.46|21890.46|21963.57|21883.57|21970.46|21890.46|21963.57|21883.57|10
1731392860000|2024-11-12 06:27:40|21962.98|21882.98|21966.09|21886.09|21967.99|21887.99|21962.6|21882.6|10
1731392870000|2024-11-12 06:27:50|21966.45|21886.45|21967.71|21887.71|21967.71|21887.71|21965.99|21885.99|10
1731392880000|2024-11-12 06:28:00|21967.55|21887.55|21962.49|21882.49|21970.77|21890.77|21962.49|21882.49|10
1731392890000|2024-11-12 06:28:10|21959.52|21879.52|21944.36|21864.36|21959.52|21879.52|21944.36|21864.36|10
1731392900000|2024-11-12 06:28:20|21943.44|21863.44|21945.97|21865.97|21946.35|21866.35|21943.44|21863.44|10
1731392910000|2024-11-12 06:28:30|21945.93|21865.93|21948.41|21868.41|21948.41|21868.41|21943.6|21863.6|10
1731392920000|2024-11-12 06:28:40|21949.97|21869.97|21950.41|21870.41|21951.17|21871.17|21949.71|21869.71|10
1731392930000|2024-11-12 06:28:50|21950.18|21870.18|21946.14|21866.14|21950.48|21870.48|21945.92|21865.92|10
1731392940000|2024-11-12 06:29:00|21946.49|21866.49|21947.39|21867.39|21948.46|21868.46|21945.08|21865.08|10
1731392950000|2024-11-12 06:29:10|21946.62|21866.62|21945.85|21865.85|21948.58|21868.58|21945.79|21865.79|10
1731392960000|2024-11-12 06:29:20|21942.69|21862.69|21936.28|21856.28|21943.33|21863.33|21936.28|21856.28|10
1731392970000|2024-11-12 06:29:30|21934.72|21854.72|21930.54|21850.54|21937.45|21857.45|21930.54|21850.54|10
1731392980000|2024-11-12 06:29:40|21927.49|21847.49|21925.45|21845.45|21928.98|21848.98|21924.77|21844.77|10
1731392990000|2024-11-12 06:29:50|21923.44|21843.44|21922.75|21842.75|21923.44|21843.44|21922.24|21842.24|9
1731393000000|2024-11-12 06:30:00|21922.59|21842.59|21918.03|21838.03|21923.36|21843.36|21917.56|21837.56|10
1731393010000|2024-11-12 06:30:10|21918.43|21838.43|21920.81|21840.81|21920.81|21840.81|21917.31|21837.31|10
1731393020000|2024-11-12 06:30:20|21919.06|21839.06|21912.72|21832.72|21920.65|21840.65|21912.72|21832.72|10
1731393030000|2024-11-12 06:30:30|21912.79|21832.79|21904.54|21824.54|21912.79|21832.79|21902.96|21822.96|10
1731393040000|2024-11-12 06:30:40|21903.8|21823.8|21896.12|21816.12|21903.8|21823.8|21896.12|21816.12|9
1731393050000|2024-11-12 06:30:50|21895.81|21815.81|21887.93|21807.93|21896.5|21816.5|21887.93|21807.93|10
1731393060000|2024-11-12 06:31:00|21888.16|21808.16|21892.06|21812.06|21892.06|21812.06|21885.27|21805.27|10
1731393070000|2024-11-12 06:31:10|21893.92|21813.92|21901.58|21821.58|21901.58|21821.58|21893.92|21813.92|10
1731393080000|2024-11-12 06:31:20|21902.32|21822.32|21908.53|21828.53|21908.53|21828.53|21901.53|21821.53|10
1731393090000|2024-11-12 06:31:30|21908.5|21828.5|21905.78|21825.78|21908.87|21828.87|21905.78|21825.78|10
1731393100000|2024-11-12 06:31:40|21905.04|21825.04|21904.76|21824.76|21905.04|21825.04|21901.64|21821.64|10
1731393110000|2024-11-12 06:31:50|21904.19|21824.19|21911.32|21831.32|21911.41|21831.41|21904.19|21824.19|10
1731393120000|2024-11-12 06:32:00|21911.43|21831.43|21918.02|21838.02|21918.45|21838.45|21911.43|21831.43|10
1731393130000|2024-11-12 06:32:10|21917.8|21837.8|21930.08|21850.08|21930.08|21850.08|21917.8|21837.8|10
1731393140000|2024-11-12 06:32:20|21930.3|21850.3|21934.97|21854.97|21935.07|21855.07|21930.3|21850.3|10
1731393150000|2024-11-12 06:32:30|21932.22|21852.22|21947|21867|21947|21867|21932.22|21852.22|10
1731393160000|2024-11-12 06:32:40|21948.25|21868.25|21947.22|21867.22|21948.25|21868.25|21946.93|21866.93|10
1731393170000|2024-11-12 06:32:50|21946.84|21866.84|21952.93|21872.93|21952.93|21872.93|21944.6|21864.6|10
1731393180000|2024-11-12 06:33:00|21952.78|21872.78|21947.03|21867.03|21952.81|21872.81|21947.03|21867.03|10
1731393190000|2024-11-12 06:33:10|21947.21|21867.21|21956.65|21876.65|21956.65|21876.65|21947.21|21867.21|10
1731393200000|2024-11-12 06:33:20|21956.79|21876.79|21957.3|21877.3|21957.3|21877.3|21954.95|21874.95|10
1731393210000|2024-11-12 06:33:30|21958.16|21878.16|21968.71|21888.71|21968.71|21888.71|21958.16|21878.16|10
1731393220000|2024-11-12 06:33:40|21968.35|21888.35|21968.69|21888.69|21971.18|21891.18|21968.35|21888.35|10
1731393230000|2024-11-12 06:33:50|21969.93|21889.93|21977.7|21897.7|21977.7|21897.7|21969.1|21889.1|10
1731393240000|2024-11-12 06:34:00|21979.11|21899.11|21983.62|21903.62|21983.97|21903.97|21978.98|21898.98|10
1731393250000|2024-11-12 06:34:10|21983.5|21903.5|21987.96|21907.96|21990.62|21910.62|21983.28|21903.28|10
1731393260000|2024-11-12 06:34:20|21987.66|21907.66|21995.91|21915.91|21995.91|21915.91|21987.12|21907.12|10
1731393270000|2024-11-12 06:34:30|21996.09|21916.09|21994.61|21914.61|21997.7|21917.7|21994.41|21914.41|10
1731393280000|2024-11-12 06:34:40|21994.14|21914.14|21999.64|21919.64|21999.64|21919.64|21993.94|21913.94|10
1731393290000|2024-11-12 06:34:50|22001.82|21921.82|21998.47|21918.47|22003.27|21923.27|21997.37|21917.37|10
1731393300000|2024-11-12 06:35:00|21999.96|21919.96|21999.22|21919.22|22002.57|21922.57|21999.2|21919.2|10
1731393310000|2024-11-12 06:35:10|21997.56|21917.56|21990.92|21910.92|21997.56|21917.56|21989.48|21909.48|10
1731393320000|2024-11-12 06:35:20|21995.07|21915.07|21995.07|21915.07|21998.56|21918.56|21994.54|21914.54|10
1731393330000|2024-11-12 06:35:30|21995.14|21915.14|21985.56|21905.56|21995.14|21915.14|21983.78|21903.78|10
1731393340000|2024-11-12 06:35:40|21986.16|21906.16|21987.51|21907.51|21987.8|21907.8|21984.86|21904.86|10
1731393350000|2024-11-12 06:35:50|21987.38|21907.38|21984.4|21904.4|21987.38|21907.38|21984.09|21904.09|10
1731393360000|2024-11-12 06:36:00|21983.06|21903.06|21976.96|21896.96|21983.06|21903.06|21976.82|21896.82|10
1731393370000|2024-11-12 06:36:10|21978.38|21898.38|21981.06|21901.06|21984.09|21904.09|21978.38|21898.38|10
1731393380000|2024-11-12 06:36:20|21980.62|21900.62|21977.83|21897.83|21982.15|21902.15|21976.6|21896.6|10
1731393390000|2024-11-12 06:36:30|21977.35|21897.35|21982.86|21902.86|21982.86|21902.86|21977.35|21897.35|10
1731393400000|2024-11-12 06:36:40|21984.28|21904.28|21993.12|21913.12|21993.12|21913.12|21984.28|21904.28|10
1731393410000|2024-11-12 06:36:50|21993.17|21913.17|21992.91|21912.91|21995.96|21915.96|21992.89|21912.89|10
1731393420000|2024-11-12 06:37:00|21992.22|21912.22|21996.66|21916.66|21996.66|21916.66|21990.6|21910.6|10
1731393430000|2024-11-12 06:37:10|21999.28|21919.28|21993.07|21913.07|22000.08|21920.08|21990.2|21910.2|10
1731393440000|2024-11-12 06:37:20|21991.54|21911.54|21994.19|21914.19|21996.86|21916.86|21991.52|21911.52|10
1731393450000|2024-11-12 06:37:30|21996.28|21916.28|22002.77|21922.77|22002.77|21922.77|21996.28|21916.28|10
1731393460000|2024-11-12 06:37:40|22003.19|21923.19|22008.06|21928.06|22010.32|21930.32|22002.56|21922.56|10
1731393470000|2024-11-12 06:37:50|22007.63|21927.63|22011.01|21931.01|22012.87|21932.87|22007.57|21927.57|10
1731393480000|2024-11-12 06:38:00|22011.12|21931.12|22002.96|21922.96|22011.12|21931.12|22002.96|21922.96|10
1731393490000|2024-11-12 06:38:10|22002.68|21922.68|22009.42|21929.42|22012.72|21932.72|22002.68|21922.68|10
1731393500000|2024-11-12 06:38:20|22008.95|21928.95|22001.54|21921.54|22009.31|21929.31|22001.34|21921.34|10
1731393510000|2024-11-12 06:38:30|22001.64|21921.64|22001.22|21921.22|22005.71|21925.71|22000.74|21920.74|10
1731393520000|2024-11-12 06:38:40|22001.9|21921.9|21998.21|21918.21|22001.93|21921.93|21998.21|21918.21|9
1731393530000|2024-11-12 06:38:50|21997.81|21917.81|22008.13|21928.13|22008.23|21928.23|21997.81|21917.81|10
1731393540000|2024-11-12 06:39:00|22007.01|21927.01|22006.42|21926.42|22009.29|21929.29|22006.1|21926.1|10
1731393550000|2024-11-12 06:39:10|22006.62|21926.62|22010.79|21930.79|22010.79|21930.79|22005.52|21925.52|10
1731393560000|2024-11-12 06:39:20|22010.6|21930.6|22004.69|21924.69|22010.6|21930.6|22002.56|21922.56|10
1731393570000|2024-11-12 06:39:30|22004.72|21924.72|22003.85|21923.85|22005.54|21925.54|22003.58|21923.58|10
1731393580000|2024-11-12 06:39:40|22005.89|21925.89|22007.18|21927.18|22007.37|21927.37|22005.89|21925.89|10
1731393590000|2024-11-12 06:39:50|22006.62|21926.62|22008.69|21928.69|22010.19|21930.19|22006.62|21926.62|10
1731393600000|2024-11-12 06:40:00|22008.58|21928.58|22005.85|21925.85|22008.58|21928.58|22004.18|21924.18|10
1731393610000|2024-11-12 06:40:10|22003.15|21923.15|22005.66|21925.66|22006.6|21926.6|22003.15|21923.15|10
1731393620000|2024-11-12 06:40:20|22005.01|21925.01|22010.62|21930.62|22010.62|21930.62|22004.56|21924.56|10
1731393630000|2024-11-12 06:40:30|22011.21|21931.21|22022.44|21942.44|22022.44|21942.44|22011.21|21931.21|10
1731393640000|2024-11-12 06:40:40|22021.97|21941.97|22024.49|21944.49|22024.49|21944.49|22020.32|21940.32|10
1731393650000|2024-11-12 06:40:50|22024.23|21944.23|22023.82|21943.82|22024.28|21944.28|22023.82|21943.82|9
1731393660000|2024-11-12 06:41:00|22023.86|21943.86|22023.39|21943.39|22024.13|21944.13|22022.09|21942.09|10
1731393670000|2024-11-12 06:41:10|22023.63|21943.63|22032.17|21952.17|22032.17|21952.17|22023.62|21943.62|10
1731393680000|2024-11-12 06:41:20|22034.2|21954.2|22033.41|21953.41|22034.45|21954.45|22031.99|21951.99|10
1731393690000|2024-11-12 06:41:30|22034.92|21954.92|22041.48|21961.48|22041.48|21961.48|22034.85|21954.85|9
1731393700000|2024-11-12 06:41:40|22042.49|21962.49|22044.48|21964.48|22044.98|21964.98|22042.49|21962.49|10
1731393710000|2024-11-12 06:41:50|22044.3|21964.3|22060.75|21980.75|22060.75|21980.75|22044.3|21964.3|10
1731393720000|2024-11-12 06:42:00|22066.36|21986.36|22068.57|21988.57|22068.87|21988.87|22066.36|21986.36|10
1731393730000|2024-11-12 06:42:10|22070.74|21990.74|22078.37|21998.37|22078.81|21998.81|22070.74|21990.74|10
1731393740000|2024-11-12 06:42:20|22079.44|21999.44|22087.43|22007.43|22087.43|22007.43|22077.7|21997.7|10
1731393750000|2024-11-12 06:42:30|22092.45|22012.45|22093.83|22013.83|22099.45|22019.45|22092.45|22012.45|10
1731393760000|2024-11-12 06:42:40|22092.91|22012.91|22088.16|22008.16|22092.91|22012.91|22086.05|22006.05|10
1731393770000|2024-11-12 06:42:50|22090.76|22010.76|22097.91|22017.91|22099.4|22019.4|22090.76|22010.76|10
1731393780000|2024-11-12 06:43:00|22097.01|22017.01|22096.36|22016.36|22097.25|22017.25|22094.52|22014.52|10
1731393790000|2024-11-12 06:43:10|22096.95|22016.95|22101.59|22021.59|22101.59|22021.59|22096.95|22016.95|10
1731393800000|2024-11-12 06:43:20|22103.35|22023.35|22110.95|22030.95|22110.95|22030.95|22103.35|22023.35|10
1731393810000|2024-11-12 06:43:30|22106.29|22026.29|22102.56|22022.56|22107.25|22027.25|22102.56|22022.56|10
1731393820000|2024-11-12 06:43:40|22102.57|22022.57|22108.5|22028.5|22109.06|22029.06|22102.57|22022.57|10
1731393830000|2024-11-12 06:43:50|22107.66|22027.66|22106.99|22026.99|22108.62|22028.62|22106.2|22026.2|10
1731393840000|2024-11-12 06:44:00|22109.12|22029.12|22110.8|22030.8|22112.89|22032.89|22108.2|22028.2|10
1731393850000|2024-11-12 06:44:10|22109.14|22029.14|22114.59|22034.59|22114.59|22034.59|22109.14|22029.14|10
1731393860000|2024-11-12 06:44:20|22114.19|22034.19|22108.94|22028.94|22114.3|22034.3|22108.94|22028.94|10
1731393870000|2024-11-12 06:44:30|22109.08|22029.08|22111.73|22031.73|22111.73|22031.73|22107.22|22027.22|10
1731393880000|2024-11-12 06:44:40|22111.6|22031.6|22114.17|22034.17|22115.53|22035.53|22111.6|22031.6|10
1731393890000|2024-11-12 06:44:50|22114.61|22034.61|22116.88|22036.88|22117.64|22037.64|22114.61|22034.61|10
1731393900000|2024-11-12 06:45:00|22116.86|22036.86|22121.01|22041.01|22121.02|22041.02|22116.86|22036.86|10
1731393910000|2024-11-12 06:45:10|22119.93|22039.93|22121.27|22041.27|22121.92|22041.92|22119.58|22039.58|10
1731393920000|2024-11-12 06:45:20|22121.97|22041.97|22126.72|22046.72|22128.34|22048.34|22121.97|22041.97|10
1731393930000|2024-11-12 06:45:30|22125.75|22045.75|22138.31|22058.31|22138.31|22058.31|22125.75|22045.75|10
1731393940000|2024-11-12 06:45:40|22138.43|22058.43|22160.96|22080.96|22160.96|22080.96|22138.43|22058.43|10
1731393950000|2024-11-12 06:45:50|22162.54|22082.54|22172.6|22092.6|22172.8|22092.8|22162.54|22082.54|10
1731393960000|2024-11-12 06:46:00|22175.47|22095.47|22170.59|22090.59|22178.2|22098.2|22169.08|22089.08|10
1731393970000|2024-11-12 06:46:10|22168.82|22088.82|22174.51|22094.51|22175.57|22095.57|22168.82|22088.82|9
1731393980000|2024-11-12 06:46:20|22174.71|22094.71|22183.84|22103.84|22186.45|22106.45|22174.36|22094.36|10
1731393990000|2024-11-12 06:46:30|22184.06|22104.06|22180.48|22100.48|22184.06|22104.06|22180.21|22100.21|10
1731394000000|2024-11-12 06:46:40|22180.79|22100.79|22161.39|22081.39|22182.36|22102.36|22161.39|22081.39|10
1731394010000|2024-11-12 06:46:50|22160.11|22080.11|22159.67|22079.67|22160.11|22080.11|22150.23|22070.23|10
1731394020000|2024-11-12 06:47:00|22162.08|22082.08|22161.62|22081.62|22167.12|22087.12|22159.98|22079.98|10
1731394030000|2024-11-12 06:47:10|22160.48|22080.48|22163.18|22083.18|22163.18|22083.18|22158.61|22078.61|10
1731394040000|2024-11-12 06:47:20|22163.74|22083.74|22165.85|22085.85|22169.24|22089.24|22163.74|22083.74|10
1731394050000|2024-11-12 06:47:30|22165.89|22085.89|22162.94|22082.94|22166|22086|22162.3|22082.3|10
1731394060000|2024-11-12 06:47:40|22162.82|22082.82|22167.64|22087.64|22167.64|22087.64|22162.82|22082.82|10
1731394070000|2024-11-12 06:47:50|22168.01|22088.01|22176.52|22096.52|22176.52|22096.52|22168.01|22088.01|9
1731394080000|2024-11-12 06:48:00|22178.67|22098.67|22174.83|22094.83|22179.47|22099.47|22174.83|22094.83|10
1731394090000|2024-11-12 06:48:10|22172.68|22092.68|22171.67|22091.67|22172.68|22092.68|22169.7|22089.7|10
1731394100000|2024-11-12 06:48:20|22169.72|22089.72|22183.03|22103.03|22183.03|22103.03|22169.72|22089.72|10
1731394110000|2024-11-12 06:48:30|22183.5|22103.5|22184.09|22104.09|22186.88|22106.88|22183.5|22103.5|10
1731394120000|2024-11-12 06:48:40|22185.17|22105.17|22186.81|22106.81|22190.68|22110.68|22185.17|22105.17|10
1731394130000|2024-11-12 06:48:50|22186.98|22106.98|22179.62|22099.62|22186.98|22106.98|22179.62|22099.62|10
1731394140000|2024-11-12 06:49:00|22179.83|22099.83|22185.73|22105.73|22185.73|22105.73|22178.87|22098.87|10
1731394150000|2024-11-12 06:49:10|22186.05|22106.05|22197.88|22117.88|22197.88|22117.88|22185.81|22105.81|10
1731394160000|2024-11-12 06:49:20|22202.72|22122.72|22209.73|22129.73|22210.18|22130.18|22202.72|22122.72|10
1731394170000|2024-11-12 06:49:30|22210.08|22130.08|22209.65|22129.65|22211.59|22131.59|22208.93|22128.93|10
1731394180000|2024-11-12 06:49:40|22211.04|22131.04|22207.52|22127.52|22211.04|22131.04|22206.53|22126.53|10
1731394190000|2024-11-12 06:49:50|22206.23|22126.23|22206.04|22126.04|22207.33|22127.33|22205.06|22125.06|10
1731394200000|2024-11-12 06:50:00|22206.24|22126.24|22193.99|22113.99|22206.96|22126.96|22193.99|22113.99|10
1731394210000|2024-11-12 06:50:10|22193.36|22113.36|22189.16|22109.16|22193.64|22113.64|22189.15|22109.15|10
1731394220000|2024-11-12 06:50:20|22186.07|22106.07|22181.12|22101.12|22186.14|22106.14|22181.12|22101.12|10
1731394230000|2024-11-12 06:50:30|22178.39|22098.39|22180.22|22100.22|22181.76|22101.76|22178.39|22098.39|10
1731394240000|2024-11-12 06:50:40|22181.38|22101.38|22185.22|22105.22|22185.22|22105.22|22180.81|22100.81|10
1731394250000|2024-11-12 06:50:50|22185|22105|22193.18|22113.18|22193.25|22113.25|22185|22105|10
1731394260000|2024-11-12 06:51:00|22193.24|22113.24|22197.53|22117.53|22197.53|22117.53|22192.01|22112.01|10
1731394270000|2024-11-12 06:51:10|22197.75|22117.75|22211.61|22131.61|22211.61|22131.61|22197.75|22117.75|9
1731394280000|2024-11-12 06:51:20|22213.08|22133.08|22214.38|22134.38|22214.79|22134.79|22212.3|22132.3|10
1731394290000|2024-11-12 06:51:30|22214.8|22134.8|22206.12|22126.12|22214.8|22134.8|22203.41|22123.41|10
1731394300000|2024-11-12 06:51:40|22203.91|22123.91|22198.47|22118.47|22203.91|22123.91|22198.18|22118.18|10
1731394310000|2024-11-12 06:51:50|22198.68|22118.68|22185.53|22105.53|22198.68|22118.68|22185.53|22105.53|10
1731394320000|2024-11-12 06:52:00|22179.96|22099.96|22182.79|22102.79|22182.79|22102.79|22179.02|22099.02|10
1731394330000|2024-11-12 06:52:10|22183.66|22103.66|22186.09|22106.09|22186.26|22106.26|22182.91|22102.91|10
1731394340000|2024-11-12 06:52:20|22185.63|22105.63|22181.63|22101.63|22185.63|22105.63|22178.67|22098.67|10
1731394350000|2024-11-12 06:52:30|22180.84|22100.84|22174.4|22094.4|22181.25|22101.25|22174.4|22094.4|10
1731394360000|2024-11-12 06:52:40|22172.06|22092.06|22179.48|22099.48|22179.48|22099.48|22172.06|22092.06|10
1731394370000|2024-11-12 06:52:50|22181.6|22101.6|22192.45|22112.45|22192.45|22112.45|22181.53|22101.53|10
1731394380000|2024-11-12 06:53:00|22193.38|22113.38|22193.45|22113.45|22194.49|22114.49|22191.16|22111.16|10
1731394390000|2024-11-12 06:53:10|22192.62|22112.62|22203.59|22123.59|22203.84|22123.84|22192.62|22112.62|10
1731394400000|2024-11-12 06:53:20|22204.07|22124.07|22209.33|22129.33|22209.33|22129.33|22204.07|22124.07|10
1731394410000|2024-11-12 06:53:30|22210.1|22130.1|22206.75|22126.75|22210.44|22130.44|22206.63|22126.63|10
1731394420000|2024-11-12 06:53:40|22206.66|22126.66|22205|22125|22207.51|22127.51|22201.43|22121.43|10
1731394430000|2024-11-12 06:53:50|22204.03|22124.03|22202.72|22122.72|22206.17|22126.17|22202.68|22122.68|10
1731394440000|2024-11-12 06:54:00|22202.87|22122.87|22214.34|22134.34|22214.34|22134.34|22202.87|22122.87|10
1731394450000|2024-11-12 06:54:10|22216.24|22136.24|22224.86|22144.86|22224.86|22144.86|22215.64|22135.64|10
1731394460000|2024-11-12 06:54:20|22224.68|22144.68|22226.61|22146.61|22226.61|22146.61|22218.66|22138.66|10
1731394470000|2024-11-12 06:54:30|22229.03|22149.03|22231.89|22151.89|22231.89|22151.89|22228.85|22148.85|10
1731394480000|2024-11-12 06:54:40|22231.73|22151.73|22227.08|22147.08|22232.9|22152.9|22226.59|22146.59|10
1731394490000|2024-11-12 06:54:50|22225.92|22145.92|22215.02|22135.02|22226.65|22146.65|22215.02|22135.02|10
1731394500000|2024-11-12 06:55:00|22214.54|22134.54|22211.72|22131.72|22216.58|22136.58|22211.72|22131.72|10
1731394510000|2024-11-12 06:55:10|22211.4|22131.4|22210.66|22130.66|22213.15|22133.15|22209.24|22129.24|10
1731394520000|2024-11-12 06:55:20|22210.77|22130.77|22204.27|22124.27|22211.32|22131.32|22204.27|22124.27|10
1731394530000|2024-11-12 06:55:30|22205.23|22125.23|22214.14|22134.14|22215.31|22135.31|22204.92|22124.92|9
1731394540000|2024-11-12 06:55:40|22215.1|22135.1|22210.05|22130.05|22215.32|22135.32|22209.31|22129.31|10
1731394550000|2024-11-12 06:55:50|22210.93|22130.93|22209.52|22129.52|22213.67|22133.67|22209.52|22129.52|10
1731394560000|2024-11-12 06:56:00|22208.49|22128.49|22215.2|22135.2|22215.31|22135.31|22208.17|22128.17|10
1731394570000|2024-11-12 06:56:10|22212.78|22132.78|22215.92|22135.92|22217.91|22137.91|22212.78|22132.78|10
1731394580000|2024-11-12 06:56:20|22214.78|22134.78|22203.68|22123.68|22214.78|22134.78|22203.68|22123.68|10
1731394590000|2024-11-12 06:56:30|22201.79|22121.79|22198.24|22118.24|22201.79|22121.79|22198.2|22118.2|10
1731394600000|2024-11-12 06:56:40|22195.05|22115.05|22180.81|22100.81|22195.05|22115.05|22180.81|22100.81|10
1731394610000|2024-11-12 06:56:50|22179.75|22099.75|22176.26|22096.26|22179.75|22099.75|22176.14|22096.14|10
1731394620000|2024-11-12 06:57:00|22175.64|22095.64|22173.39|22093.39|22175.64|22095.64|22170.93|22090.93|9
1731394630000|2024-11-12 06:57:10|22174.5|22094.5|22175.99|22095.99|22175.99|22095.99|22170.58|22090.58|10
1731394640000|2024-11-12 06:57:20|22176.6|22096.6|22175.22|22095.22|22178.23|22098.23|22175.22|22095.22|10
1731394650000|2024-11-12 06:57:30|22175.02|22095.02|22162.57|22082.57|22175.02|22095.02|22162.57|22082.57|10
1731394660000|2024-11-12 06:57:40|22161.61|22081.61|22158.99|22078.99|22161.61|22081.61|22157.67|22077.67|10
1731394670000|2024-11-12 06:57:50|22156.31|22076.31|22158.7|22078.7|22158.7|22078.7|22156.31|22076.31|10
1731394680000|2024-11-12 06:58:00|22160.74|22080.74|22163.32|22083.32|22163.32|22083.32|22159.56|22079.56|9
1731394690000|2024-11-12 06:58:10|22163.63|22083.63|22171.04|22091.04|22171.22|22091.22|22162.46|22082.46|10
1731394700000|2024-11-12 06:58:20|22170.84|22090.84|22165.33|22085.33|22170.84|22090.84|22164.87|22084.87|9
1731394710000|2024-11-12 06:58:30|22165.25|22085.25|22159.76|22079.76|22165.25|22085.25|22159.1|22079.1|10
1731394720000|2024-11-12 06:58:40|22159.42|22079.42|22158.6|22078.6|22159.72|22079.72|22157.97|22077.97|10
1731394730000|2024-11-12 06:58:50|22159.71|22079.71|22156|22076|22160.31|22080.31|22156|22076|10
1731394740000|2024-11-12 06:59:00|22155.46|22075.46|22147.78|22067.78|22155.46|22075.46|22146.78|22066.78|10
1731394750000|2024-11-12 06:59:10|22146.44|22066.44|22153.92|22073.92|22153.92|22073.92|22146.09|22066.09|10
1731394760000|2024-11-12 06:59:20|22153.89|22073.89|22157.72|22077.72|22157.72|22077.72|22152.55|22072.55|10
1731394770000|2024-11-12 06:59:30|22158.78|22078.78|22166.42|22086.42|22166.42|22086.42|22158.78|22078.78|10
1731394780000|2024-11-12 06:59:40|22166.92|22086.92|22171.77|22091.77|22172.58|22092.58|22166.92|22086.92|10
1731394790000|2024-11-12 06:59:50|22171.47|22091.47|22176.97|22096.97|22177.72|22097.72|22171.47|22091.47|9
1731394800000|2024-11-12 07:00:00|22176.53|22096.53|22170.65|22090.65|22178.1|22098.1|22170.65|22090.65|10
1731394810000|2024-11-12 07:00:10|22169.34|22089.34|22163.49|22083.49|22169.34|22089.34|22159.29|22079.29|10
1731394820000|2024-11-12 07:00:20|22162.4|22082.4|22172.55|22092.55|22172.55|22092.55|22162.4|22082.4|10
1731394830000|2024-11-12 07:00:30|22173.28|22093.28|22179.46|22099.46|22179.46|22099.46|22173.28|22093.28|9
1731394840000|2024-11-12 07:00:40|22179.58|22099.58|22171.88|22091.88|22179.58|22099.58|22171.06|22091.06|10
1731394850000|2024-11-12 07:00:50|22171.38|22091.38|22171.98|22091.98|22173.82|22093.82|22171.38|22091.38|10
1731394860000|2024-11-12 07:01:00|22171.95|22091.95|22166.42|22086.42|22171.95|22091.95|22165.81|22085.81|10
1731394870000|2024-11-12 07:01:10|22167.12|22087.12|22137.89|22057.89|22167.12|22087.12|22137.89|22057.89|10
1731394880000|2024-11-12 07:01:20|22137.16|22057.16|22117.17|22037.17|22137.16|22057.16|22117.17|22037.17|10
1731394890000|2024-11-12 07:01:30|22115.84|22035.84|22109.6|22029.6|22115.84|22035.84|22109.6|22029.6|10
1731394900000|2024-11-12 07:01:40|22110.85|22030.85|22104.23|22024.23|22112.03|22032.03|22104.23|22024.23|9
1731394910000|2024-11-12 07:01:50|22103.73|22023.73|22105.88|22025.88|22106.22|22026.22|22100.77|22020.77|10
1731394920000|2024-11-12 07:02:00|22108.46|22028.46|22114.83|22034.83|22114.94|22034.94|22108.46|22028.46|10
1731394930000|2024-11-12 07:02:10|22115.8|22035.8|22109.67|22029.67|22116.93|22036.93|22109.67|22029.67|10
1731394940000|2024-11-12 07:02:20|22108.9|22028.9|22106.29|22026.29|22108.9|22028.9|22102.97|22022.97|10
1731394950000|2024-11-12 07:02:30|22107.56|22027.56|22089.74|22009.74|22107.84|22027.84|22089.74|22009.74|10
1731394960000|2024-11-12 07:02:40|22092.05|22012.05|22089.55|22009.55|22092.05|22012.05|22087.22|22007.22|10
1731394970000|2024-11-12 07:02:50|22089.25|22009.25|22093.59|22013.59|22094.38|22014.38|22089.25|22009.25|10
1731394980000|2024-11-12 07:03:00|22093.16|22013.16|22096.76|22016.76|22099.1|22019.1|22093.16|22013.16|10
1731394990000|2024-11-12 07:03:10|22096.96|22016.96|22104.75|22024.75|22104.75|22024.75|22096.96|22016.96|10
1731395000000|2024-11-12 07:03:20|22108.61|22028.61|22108.84|22028.84|22111.73|22031.73|22108.61|22028.61|10
1731395010000|2024-11-12 07:03:30|22109.02|22029.02|22103.02|22023.02|22109.02|22029.02|22102.67|22022.67|10
1731395020000|2024-11-12 07:03:40|22103.12|22023.12|22100.49|22020.49|22103.12|22023.12|22099.39|22019.39|10
1731395030000|2024-11-12 07:03:50|22100.58|22020.58|22096.53|22016.53|22100.58|22020.58|22095.58|22015.58|10
1731395040000|2024-11-12 07:04:00|22097.52|22017.52|22092.02|22012.02|22099.95|22019.95|22092.02|22012.02|10
1731395050000|2024-11-12 07:04:10|22093.41|22013.41|22089.81|22009.81|22093.84|22013.84|22088.68|22008.68|10
1731395060000|2024-11-12 07:04:20|22089.68|22009.68|22096.05|22016.05|22096.68|22016.68|22089.68|22009.68|10
1731395070000|2024-11-12 07:04:30|22094.44|22014.44|22093|22013|22095.38|22015.38|22091.9|22011.9|10
1731395080000|2024-11-12 07:04:40|22094.1|22014.1|22091.96|22011.96|22095|22015|22091.96|22011.96|10
1731395090000|2024-11-12 07:04:50|22091.42|22011.42|22088.18|22008.18|22092.08|22012.08|22086.77|22006.77|10
1731395100000|2024-11-12 07:05:00|22089.13|22009.13|22087.24|22007.24|22089.21|22009.21|22085.48|22005.48|10
1731395110000|2024-11-12 07:05:10|22087.44|22007.44|22083.77|22003.77|22087.44|22007.44|22081.9|22001.9|10
1731395120000|2024-11-12 07:05:20|22084.07|22004.07|22076.76|21996.76|22084.41|22004.41|22076.76|21996.76|10
1731395130000|2024-11-12 07:05:30|22077.52|21997.52|22074.32|21994.32|22078.99|21998.99|22074.32|21994.32|10
1731395140000|2024-11-12 07:05:40|22071.22|21991.22|22062.58|21982.58|22071.22|21991.22|22062.58|21982.58|10
1731395150000|2024-11-12 07:05:50|22061.81|21981.81|22065.81|21985.81|22065.81|21985.81|22061.11|21981.11|10
1731395160000|2024-11-12 07:06:00|22065.65|21985.65|22072.59|21992.59|22072.59|21992.59|22065.65|21985.65|10
1731395170000|2024-11-12 07:06:10|22072.93|21992.93|22077.6|21997.6|22081.92|22001.92|22072.93|21992.93|10
1731395180000|2024-11-12 07:06:20|22081.3|22001.3|22090.98|22010.98|22090.98|22010.98|22081.3|22001.3|10
1731395190000|2024-11-12 07:06:30|22090.17|22010.17|22096.76|22016.76|22096.99|22016.99|22090.17|22010.17|10
1731395200000|2024-11-12 07:06:40|22099.86|22019.86|22106.95|22026.95|22106.95|22026.95|22099.86|22019.86|10
1731395210000|2024-11-12 07:06:50|22106.43|22026.43|22117.34|22037.34|22117.34|22037.34|22106.13|22026.13|10
1731395220000|2024-11-12 07:07:00|22117.81|22037.81|22122.71|22042.71|22123.39|22043.39|22116.62|22036.62|10
1731395230000|2024-11-12 07:07:10|22121.15|22041.15|22120.65|22040.65|22122.82|22042.82|22119.41|22039.41|10
1731395240000|2024-11-12 07:07:20|22121.65|22041.65|22123.62|22043.62|22123.62|22043.62|22119.8|22039.8|10
1731395250000|2024-11-12 07:07:30|22124.07|22044.07|22126.59|22046.59|22126.59|22046.59|22122.35|22042.35|10
1731395260000|2024-11-12 07:07:40|22125.92|22045.92|22128.67|22048.67|22128.67|22048.67|22125.36|22045.36|10
1731395270000|2024-11-12 07:07:50|22129.61|22049.61|22131.07|22051.07|22131.8|22051.8|22128|22048|10
1731395280000|2024-11-12 07:08:00|22130.62|22050.62|22131.56|22051.56|22131.56|22051.56|22129.67|22049.67|10
1731395290000|2024-11-12 07:08:10|22130.61|22050.61|22137.07|22057.07|22137.07|22057.07|22130.61|22050.61|10
1731395300000|2024-11-12 07:08:20|22137.08|22057.08|22141.12|22061.12|22141.12|22061.12|22136.1|22056.1|10
1731395310000|2024-11-12 07:08:30|22141.45|22061.45|22141.61|22061.61|22142.81|22062.81|22139.88|22059.88|10
1731395320000|2024-11-12 07:08:40|22142.31|22062.31|22146.9|22066.9|22149.48|22069.48|22142.31|22062.31|10
1731395330000|2024-11-12 07:08:50|22148.07|22068.07|22147.39|22067.39|22149.89|22069.89|22147.13|22067.13|10
1731395340000|2024-11-12 07:09:00|22146.59|22066.59|22145.12|22065.12|22147.63|22067.63|22143.48|22063.48|10
1731395350000|2024-11-12 07:09:10|22144.79|22064.79|22142.78|22062.78|22144.79|22064.79|22139.7|22059.7|10
1731395360000|2024-11-12 07:09:20|22140.56|22060.56|22137.76|22057.76|22142.49|22062.49|22135.56|22055.56|10
1731395370000|2024-11-12 07:09:30|22136.93|22056.93|22134.59|22054.59|22136.93|22056.93|22132.52|22052.52|10
1731395380000|2024-11-12 07:09:40|22135.74|22055.74|22137.82|22057.82|22140.17|22060.17|22135.74|22055.74|10
1731395390000|2024-11-12 07:09:50|22137.5|22057.5|22139.9|22059.9|22140.88|22060.88|22136.79|22056.79|10
1731395400000|2024-11-12 07:10:00|22140.62|22060.62|22139.84|22059.84|22142.35|22062.35|22138.52|22058.52|10
1731395410000|2024-11-12 07:10:10|22139.94|22059.94|22143.53|22063.53|22143.53|22063.53|22134.92|22054.92|10
1731395420000|2024-11-12 07:10:20|22143.94|22063.94|22143.33|22063.33|22145.61|22065.61|22141.87|22061.87|10
1731395430000|2024-11-12 07:10:30|22144.36|22064.36|22143.38|22063.38|22145.69|22065.69|22143.16|22063.16|10
1731395440000|2024-11-12 07:10:40|22144.42|22064.42|22146.66|22066.66|22146.66|22066.66|22142.76|22062.76|10
1731395450000|2024-11-12 07:10:50|22145.96|22065.96|22146.33|22066.33|22148.4|22068.4|22145.41|22065.41|9
1731395460000|2024-11-12 07:11:00|22146.09|22066.09|22152.87|22072.87|22153.87|22073.87|22145.68|22065.68|10
1731395470000|2024-11-12 07:11:10|22151.38|22071.38|22155.53|22075.53|22157.01|22077.01|22150.86|22070.86|10
1731395480000|2024-11-12 07:11:20|22157.2|22077.2|22160.72|22080.72|22160.72|22080.72|22155.96|22075.96|10
1731395490000|2024-11-12 07:11:30|22161.08|22081.08|22166.98|22086.98|22166.98|22086.98|22161.08|22081.08|10
1731395500000|2024-11-12 07:11:40|22168.33|22088.33|22171.19|22091.19|22171.7|22091.7|22168.33|22088.33|10
1731395510000|2024-11-12 07:11:50|22171.66|22091.66|22175.56|22095.56|22175.56|22095.56|22171.51|22091.51|10
1731395520000|2024-11-12 07:12:00|22175.88|22095.88|22175.31|22095.31|22175.88|22095.88|22172.37|22092.37|10
1731395530000|2024-11-12 07:12:10|22173.62|22093.62|22178.07|22098.07|22178.94|22098.94|22173.62|22093.62|10
1731395540000|2024-11-12 07:12:20|22178.38|22098.38|22182.65|22102.65|22183.44|22103.44|22178.38|22098.38|10
1731395550000|2024-11-12 07:12:30|22182.94|22102.94|22182.31|22102.31|22184.29|22104.29|22182.3|22102.3|10
1731395560000|2024-11-12 07:12:40|22182.48|22102.48|22183.19|22103.19|22183.19|22103.19|22177.96|22097.96|10
1731395570000|2024-11-12 07:12:50|22183.74|22103.74|22186.3|22106.3|22186.3|22106.3|22183.48|22103.48|10
1731395580000|2024-11-12 07:13:00|22186.11|22106.11|22186.47|22106.47|22187.19|22107.19|22186.08|22106.08|10
1731395590000|2024-11-12 07:13:10|22186.52|22106.52|22191.03|22111.03|22191.33|22111.33|22185.69|22105.69|10
1731395600000|2024-11-12 07:13:20|22191.24|22111.24|22197.22|22117.22|22197.84|22117.84|22191.24|22111.24|10
1731395610000|2024-11-12 07:13:30|22196.82|22116.82|22223.97|22143.97|22223.97|22143.97|22196.82|22116.82|10
1731395620000|2024-11-12 07:13:40|22223.28|22143.28|22228.71|22148.71|22231.95|22151.95|22222.78|22142.78|9
1731395630000|2024-11-12 07:13:50|22228.97|22148.97|22242.81|22162.81|22243.81|22163.81|22228.97|22148.97|10
1731395640000|2024-11-12 07:14:00|22243.67|22163.67|22253.42|22173.42|22253.42|22173.42|22243.67|22163.67|9
1731395650000|2024-11-12 07:14:10|22252.62|22172.62|22250.7|22170.7|22252.62|22172.62|22249.99|22169.99|10
1731395660000|2024-11-12 07:14:20|22250.07|22170.07|22244.79|22164.79|22250.07|22170.07|22243.76|22163.76|10
1731395670000|2024-11-12 07:14:30|22244.28|22164.28|22244.36|22164.36|22244.73|22164.73|22243.09|22163.09|10
1731395680000|2024-11-12 07:14:40|22244.79|22164.79|22243.08|22163.08|22245.48|22165.48|22243.08|22163.08|10
1731395690000|2024-11-12 07:14:50|22242.76|22162.76|22242.9|22162.9|22243.79|22163.79|22241.03|22161.03|10
1731395700000|2024-11-12 07:15:00|22243.71|22163.71|22247.3|22167.3|22247.84|22167.84|22243.54|22163.54|10
1731395710000|2024-11-12 07:15:10|22247.83|22167.83|22246.34|22166.34|22247.83|22167.83|22245.04|22165.04|10
1731395720000|2024-11-12 07:15:20|22249.25|22169.25|22258.07|22178.07|22258.07|22178.07|22249.25|22169.25|10
1731395730000|2024-11-12 07:15:30|22254.61|22174.61|22254.58|22174.58|22257.61|22177.61|22253.66|22173.66|10
1731395740000|2024-11-12 07:15:40|22256.37|22176.37|22259.93|22179.93|22259.93|22179.93|22255.79|22175.79|10
1731395750000|2024-11-12 07:15:50|22260.47|22180.47|22268.42|22188.42|22268.42|22188.42|22260.47|22180.47|10
1731395760000|2024-11-12 07:16:00|22266.83|22186.83|22266.73|22186.73|22266.83|22186.83|22259.81|22179.81|10
1731395770000|2024-11-12 07:16:10|22266.45|22186.45|22251.4|22171.4|22266.45|22186.45|22251.4|22171.4|10
1731395780000|2024-11-12 07:16:20|22249.91|22169.91|22241.73|22161.73|22250.48|22170.48|22241.73|22161.73|10
1731395790000|2024-11-12 07:16:30|22239.4|22159.4|22229.05|22149.05|22239.6|22159.6|22229.05|22149.05|10
1731395800000|2024-11-12 07:16:40|22224.32|22144.32|22213.4|22133.4|22224.32|22144.32|22209.28|22129.28|10
1731395810000|2024-11-12 07:16:50|22212.17|22132.17|22218.72|22138.72|22218.72|22138.72|22212.17|22132.17|10
1731395820000|2024-11-12 07:17:00|22219.06|22139.06|22228.61|22148.61|22228.63|22148.63|22219.04|22139.04|10
1731395830000|2024-11-12 07:17:10|22229.19|22149.19|22238.48|22158.48|22238.48|22158.48|22229.19|22149.19|10
1731395840000|2024-11-12 07:17:20|22238.53|22158.53|22241.67|22161.67|22241.67|22161.67|22237.05|22157.05|10
1731395850000|2024-11-12 07:17:30|22243.67|22163.67|22240.96|22160.96|22244.23|22164.23|22240.96|22160.96|10
1731395860000|2024-11-12 07:17:40|22241.16|22161.16|22237.83|22157.83|22241.16|22161.16|22237.83|22157.83|10
1731395870000|2024-11-12 07:17:50|22235.17|22155.17|22227.23|22147.23|22235.17|22155.17|22227.23|22147.23|10
1731395880000|2024-11-12 07:18:00|22226.47|22146.47|22227.4|22147.4|22228.96|22148.96|22223.76|22143.76|10
1731395890000|2024-11-12 07:18:10|22225.52|22145.52|22229.67|22149.67|22233.08|22153.08|22225.52|22145.52|10
1731395900000|2024-11-12 07:18:20|22229.84|22149.84|22230.9|22150.9|22232.39|22152.39|22228.76|22148.76|10
1731395910000|2024-11-12 07:18:30|22230.59|22150.59|22241.36|22161.36|22241.36|22161.36|22230.59|22150.59|9
1731395920000|2024-11-12 07:18:40|22242.46|22162.46|22245.33|22165.33|22247.9|22167.9|22240.01|22160.01|10
1731395930000|2024-11-12 07:18:50|22246.61|22166.61|22247.92|22167.92|22249.41|22169.41|22245.51|22165.51|10
1731395940000|2024-11-12 07:19:00|22246.58|22166.58|22240.95|22160.95|22246.58|22166.58|22240.95|22160.95|10
1731395950000|2024-11-12 07:19:10|22240.23|22160.23|22229.86|22149.86|22240.23|22160.23|22229.86|22149.86|10
1731395960000|2024-11-12 07:19:20|22231.72|22151.72|22233.55|22153.55|22238.7|22158.7|22231.72|22151.72|10
1731395970000|2024-11-12 07:19:30|22232.18|22152.18|22226.63|22146.63|22233.16|22153.16|22226.63|22146.63|10
1731395980000|2024-11-12 07:19:40|22225.26|22145.26|22220.38|22140.38|22225.26|22145.26|22220.06|22140.06|10
1731395990000|2024-11-12 07:19:50|22221.14|22141.14|22212.15|22132.15|22221.3|22141.3|22211.46|22131.46|10
1731396000000|2024-11-12 07:20:00|22211.82|22131.82|22209.02|22129.02|22212.68|22132.68|22209.02|22129.02|10
1731396010000|2024-11-12 07:20:10|22208.37|22128.37|22207.96|22127.96|22212.8|22132.8|22207.96|22127.96|10
1731396020000|2024-11-12 07:20:20|22207.31|22127.31|22203|22123|22208.66|22128.66|22203|22123|10
1731396030000|2024-11-12 07:20:30|22201.98|22121.98|22199.84|22119.84|22202.37|22122.37|22199.47|22119.47|9
1731396040000|2024-11-12 07:20:40|22198.85|22118.85|22194.47|22114.47|22199.08|22119.08|22194.33|22114.33|10
1731396050000|2024-11-12 07:20:50|22195|22115|22194.99|22114.99|22195.36|22115.36|22192.93|22112.93|9
1731396060000|2024-11-12 07:21:00|22195.38|22115.38|22195.85|22115.85|22203.4|22123.4|22195.38|22115.38|10
1731396070000|2024-11-12 07:21:10|22195.46|22115.46|22179.46|22099.46|22195.46|22115.46|22179.46|22099.46|10
1731396080000|2024-11-12 07:21:20|22179.26|22099.26|22186.92|22106.92|22186.92|22106.92|22178.36|22098.36|10
1731396090000|2024-11-12 07:21:30|22186.87|22106.87|22189.67|22109.67|22190.77|22110.77|22186.49|22106.49|10
1731396100000|2024-11-12 07:21:40|22190.15|22110.15|22199.77|22119.77|22199.77|22119.77|22189.73|22109.73|10
1731396110000|2024-11-12 07:21:50|22201.72|22121.72|22208.56|22128.56|22208.56|22128.56|22201.72|22121.72|10
1731396120000|2024-11-12 07:22:00|22208.24|22128.24|22200.13|22120.13|22208.24|22128.24|22200.13|22120.13|10
1731396130000|2024-11-12 07:22:10|22202.07|22122.07|22195.78|22115.78|22202.22|22122.22|22193.86|22113.86|9
1731396140000|2024-11-12 07:22:20|22197.25|22117.25|22201.89|22121.89|22201.89|22121.89|22197.25|22117.25|10
1731396150000|2024-11-12 07:22:30|22199.15|22119.15|22214.75|22134.75|22215.99|22135.99|22199.15|22119.15|10
1731396160000|2024-11-12 07:22:40|22215.05|22135.05|22216.92|22136.92|22217.22|22137.22|22213.14|22133.14|10
1731396170000|2024-11-12 07:22:50|22218.09|22138.09|22219.36|22139.36|22220.83|22140.83|22217.38|22137.38|10
1731396180000|2024-11-12 07:23:00|22219.17|22139.17|22216.51|22136.51|22219.17|22139.17|22216.51|22136.51|10
1731396190000|2024-11-12 07:23:10|22218.52|22138.52|22217.63|22137.63|22218.74|22138.74|22217.6|22137.6|10
1731396200000|2024-11-12 07:23:20|22217.1|22137.1|22214.75|22134.75|22217.1|22137.1|22213.09|22133.09|10
1731396210000|2024-11-12 07:23:30|22216.28|22136.28|22213.06|22133.06|22216.46|22136.46|22213.06|22133.06|10
1731396220000|2024-11-12 07:23:40|22212.9|22132.9|22212.5|22132.5|22213.74|22133.74|22211.67|22131.67|10
1731396230000|2024-11-12 07:23:50|22212.45|22132.45|22209.29|22129.29|22212.45|22132.45|22208.3|22128.3|10
1731396240000|2024-11-12 07:24:00|22210.03|22130.03|22210.95|22130.95|22210.95|22130.95|22207.2|22127.2|10
1731396250000|2024-11-12 07:24:10|22211.31|22131.31|22211.93|22131.93|22212.28|22132.28|22209.49|22129.49|10
1731396260000|2024-11-12 07:24:20|22216.71|22136.71|22221.07|22141.07|22221.81|22141.81|22216.71|22136.71|10
1731396270000|2024-11-12 07:24:30|22220.71|22140.71|22219.03|22139.03|22221.23|22141.23|22218.19|22138.19|10
1731396280000|2024-11-12 07:24:40|22217.84|22137.84|22221.21|22141.21|22222.11|22142.11|22216.04|22136.04|10
1731396290000|2024-11-12 07:24:50|22220.01|22140.01|22217.08|22137.08|22221.33|22141.33|22217.08|22137.08|10
1731396300000|2024-11-12 07:25:00|22214.84|22134.84|22206.47|22126.47|22215.2|22135.2|22206.39|22126.39|10
1731396310000|2024-11-12 07:25:10|22207.16|22127.16|22211.55|22131.55|22211.9|22131.9|22207.16|22127.16|10
1731396320000|2024-11-12 07:25:20|22212.01|22132.01|22211.29|22131.29|22213.2|22133.2|22211.29|22131.29|9
1731396330000|2024-11-12 07:25:30|22211.28|22131.28|22213.79|22133.79|22215.04|22135.04|22211.05|22131.05|10
1731396340000|2024-11-12 07:25:40|22215.37|22135.37|22213.35|22133.35|22215.68|22135.68|22213.13|22133.13|10
1731396350000|2024-11-12 07:25:50|22212.92|22132.92|22213.31|22133.31|22215.21|22135.21|22212.38|22132.38|10
1731396360000|2024-11-12 07:26:00|22213.78|22133.78|22215.45|22135.45|22216.46|22136.46|22213.42|22133.42|10
1731396370000|2024-11-12 07:26:10|22215.33|22135.33|22215.73|22135.73|22215.95|22135.95|22213.81|22133.81|10
1731396380000|2024-11-12 07:26:20|22215.41|22135.41|22214.39|22134.39|22216.37|22136.37|22214.39|22134.39|10
1731396390000|2024-11-12 07:26:30|22213.42|22133.42|22213.35|22133.35|22214.43|22134.43|22212.39|22132.39|9
1731396400000|2024-11-12 07:26:40|22213.68|22133.68|22217.71|22137.71|22217.97|22137.97|22213.68|22133.68|10
1731396410000|2024-11-12 07:26:50|22218.82|22138.82|22222.98|22142.98|22222.98|22142.98|22218.08|22138.08|10
1731396420000|2024-11-12 07:27:00|22223.08|22143.08|22224.74|22144.74|22225.61|22145.61|22223.08|22143.08|10
1731396430000|2024-11-12 07:27:10|22224.53|22144.53|22228.64|22148.64|22229.82|22149.82|22224.53|22144.53|10
1731396440000|2024-11-12 07:27:20|22227.67|22147.67|22227.5|22147.5|22229.35|22149.35|22227.5|22147.5|9
1731396450000|2024-11-12 07:27:30|22230|22150|22224.7|22144.7|22236.85|22156.85|22224.7|22144.7|10
1731396460000|2024-11-12 07:27:40|22221.66|22141.66|22222.18|22142.18|22222.18|22142.18|22218.97|22138.97|10
1731396470000|2024-11-12 07:27:50|22218.71|22138.71|22214.52|22134.52|22218.71|22138.71|22214.09|22134.09|10
1731396480000|2024-11-12 07:28:00|22215.05|22135.05|22214.78|22134.78|22215.55|22135.55|22209.62|22129.62|10
1731396490000|2024-11-12 07:28:10|22211.9|22131.9|22207.27|22127.27|22211.9|22131.9|22207.21|22127.21|10
1731396500000|2024-11-12 07:28:20|22207.83|22127.83|22208.86|22128.86|22209.55|22129.55|22207.83|22127.83|10
1731396510000|2024-11-12 07:28:30|22211.19|22131.19|22215.84|22135.84|22215.84|22135.84|22211.19|22131.19|10
1731396520000|2024-11-12 07:28:40|22214.9|22134.9|22212.28|22132.28|22216.79|22136.79|22212.28|22132.28|10
1731396530000|2024-11-12 07:28:50|22210.77|22130.77|22213.14|22133.14|22214.28|22134.28|22209.96|22129.96|10
1731396540000|2024-11-12 07:29:00|22212.8|22132.8|22213.91|22133.91|22215.13|22135.13|22211.9|22131.9|10
1731396550000|2024-11-12 07:29:10|22214.77|22134.77|22211.87|22131.87|22214.77|22134.77|22211.44|22131.44|10
1731396560000|2024-11-12 07:29:20|22211.28|22131.28|22204.19|22124.19|22211.28|22131.28|22204.19|22124.19|10
1731396570000|2024-11-12 07:29:30|22204.5|22124.5|22201.32|22121.32|22204.5|22124.5|22198.27|22118.27|10
1731396580000|2024-11-12 07:29:40|22199.96|22119.96|22194.75|22114.75|22201.97|22121.97|22194.75|22114.75|10
1731396590000|2024-11-12 07:29:50|22190.55|22110.55|22183.58|22103.58|22190.55|22110.55|22183.25|22103.25|10
1731396600000|2024-11-12 07:30:00|22184.53|22104.53|22182.24|22102.24|22185.58|22105.58|22182.24|22102.24|10
1731396610000|2024-11-12 07:30:10|22181.71|22101.71|22184.67|22104.67|22184.79|22104.79|22179.66|22099.66|10
1731396620000|2024-11-12 07:30:20|22184.53|22104.53|22183.34|22103.34|22184.94|22104.94|22182.7|22102.7|10
1731396630000|2024-11-12 07:30:30|22182.01|22102.01|22184.79|22104.79|22185.54|22105.54|22180.24|22100.24|10
1731396640000|2024-11-12 07:30:40|22184.21|22104.21|22187.97|22107.97|22190.83|22110.83|22184.21|22104.21|10
1731396650000|2024-11-12 07:30:50|22188.01|22108.01|22178.82|22098.82|22188.01|22108.01|22178.82|22098.82|10
1731396660000|2024-11-12 07:31:00|22175.95|22095.95|22176.59|22096.59|22176.72|22096.72|22175.31|22095.31|10
1731396670000|2024-11-12 07:31:10|22176.89|22096.89|22181.17|22101.17|22183.09|22103.09|22176.89|22096.89|10
1731396680000|2024-11-12 07:31:20|22178.12|22098.12|22171.16|22091.16|22178.84|22098.84|22171.16|22091.16|10
1731396690000|2024-11-12 07:31:30|22170.12|22090.12|22163.96|22083.96|22170.12|22090.12|22163.22|22083.22|10
1731396700000|2024-11-12 07:31:40|22164.65|22084.65|22154.43|22074.43|22164.65|22084.65|22154.43|22074.43|10
1731396710000|2024-11-12 07:31:50|22151.7|22071.7|22149.12|22069.12|22151.7|22071.7|22146.7|22066.7|10
1731396720000|2024-11-12 07:32:00|22149.88|22069.88|22151.18|22071.18|22152.49|22072.49|22149.19|22069.19|10
1731396730000|2024-11-12 07:32:10|22150.36|22070.36|22146.25|22066.25|22150.36|22070.36|22146.25|22066.25|10
1731396740000|2024-11-12 07:32:20|22146.1|22066.1|22146.77|22066.77|22148.39|22068.39|22145.24|22065.24|10
1731396750000|2024-11-12 07:32:30|22147.56|22067.56|22144.52|22064.52|22147.56|22067.56|22143.74|22063.74|10
1731396760000|2024-11-12 07:32:40|22139.84|22059.84|22140.56|22060.56|22140.77|22060.77|22139.12|22059.12|10
1731396770000|2024-11-12 07:32:50|22143.45|22063.45|22145.29|22065.29|22145.85|22065.85|22143.45|22063.45|10
1731396780000|2024-11-12 07:33:00|22146.04|22066.04|22145.11|22065.11|22147.62|22067.62|22144.43|22064.43|10
1731396790000|2024-11-12 07:33:10|22144.54|22064.54|22140.07|22060.07|22144.97|22064.97|22140.07|22060.07|10
1731396800000|2024-11-12 07:33:20|22140.57|22060.57|22147.82|22067.82|22147.82|22067.82|22140.57|22060.57|10
1731396810000|2024-11-12 07:33:30|22149.06|22069.06|22149.46|22069.46|22150.33|22070.33|22148.07|22068.07|10
1731396820000|2024-11-12 07:33:40|22149.01|22069.01|22146.85|22066.85|22149.01|22069.01|22146.24|22066.24|10
1731396830000|2024-11-12 07:33:50|22146.61|22066.61|22142.28|22062.28|22146.61|22066.61|22140.28|22060.28|10
1731396840000|2024-11-12 07:34:00|22142.57|22062.57|22149.27|22069.27|22149.27|22069.27|22142.57|22062.57|10
1731396850000|2024-11-12 07:34:10|22150.99|22070.99|22147.76|22067.76|22151.49|22071.49|22147.76|22067.76|10
1731396860000|2024-11-12 07:34:20|22145.38|22065.38|22144.05|22064.05|22146.96|22066.96|22143.85|22063.85|10
1731396870000|2024-11-12 07:34:30|22144.11|22064.11|22139.93|22059.93|22145.92|22065.92|22139.93|22059.93|10
1731396880000|2024-11-12 07:34:40|22137.99|22057.99|22134.25|22054.25|22137.99|22057.99|22134.08|22054.08|10
1731396890000|2024-11-12 07:34:50|22133.86|22053.86|22132.43|22052.43|22134.67|22054.67|22130.38|22050.38|10
1731396900000|2024-11-12 07:35:00|22131.84|22051.84|22139.13|22059.13|22139.13|22059.13|22131.65|22051.65|10
1731396910000|2024-11-12 07:35:10|22138.52|22058.52|22147.32|22067.32|22147.32|22067.32|22138.29|22058.29|10
1731396920000|2024-11-12 07:35:20|22148.16|22068.16|22141.02|22061.02|22148.32|22068.32|22140.14|22060.14|10
1731396930000|2024-11-12 07:35:30|22141.54|22061.54|22151|22071|22153.33|22073.33|22141.54|22061.54|10
1731396940000|2024-11-12 07:35:40|22151.38|22071.38|22161.73|22081.73|22162.91|22082.91|22151.38|22071.38|10
1731396950000|2024-11-12 07:35:50|22162.28|22082.28|22155.01|22075.01|22165.53|22085.53|22155.01|22075.01|10
1731396960000|2024-11-12 07:36:00|22154.76|22074.76|22149.61|22069.61|22154.76|22074.76|22149.54|22069.54|10
1731396970000|2024-11-12 07:36:10|22147.54|22067.54|22149.46|22069.46|22149.46|22069.46|22146.9|22066.9|10
1731396980000|2024-11-12 07:36:20|22151.37|22071.37|22140.32|22060.32|22151.37|22071.37|22140.32|22060.32|10
1731396990000|2024-11-12 07:36:30|22140.53|22060.53|22137.62|22057.62|22140.92|22060.92|22137.09|22057.09|10
1731397000000|2024-11-12 07:36:40|22137.67|22057.67|22139.63|22059.63|22140.55|22060.55|22136.13|22056.13|10
1731397010000|2024-11-12 07:36:50|22139.73|22059.73|22141.42|22061.42|22141.42|22061.42|22137.98|22057.98|10
1731397020000|2024-11-12 07:37:00|22142.14|22062.14|22141.46|22061.46|22144.62|22064.62|22141.46|22061.46|10
1731397030000|2024-11-12 07:37:10|22140.22|22060.22|22135.1|22055.1|22140.22|22060.22|22135.1|22055.1|10
1731397040000|2024-11-12 07:37:20|22134.53|22054.53|22135.41|22055.41|22135.41|22055.41|22134.13|22054.13|10
1731397050000|2024-11-12 07:37:30|22134.33|22054.33|22135.51|22055.51|22136.99|22056.99|22132.44|22052.44|10
1731397060000|2024-11-12 07:37:40|22135.71|22055.71|22135.9|22055.9|22136.09|22056.09|22134.28|22054.28|9
1731397070000|2024-11-12 07:37:50|22136.21|22056.21|22141.87|22061.87|22141.87|22061.87|22135.95|22055.95|10
1731397080000|2024-11-12 07:38:00|22143.24|22063.24|22142.84|22062.84|22143.24|22063.24|22138.04|22058.04|10
1731397090000|2024-11-12 07:38:10|22142.82|22062.82|22142.72|22062.72|22142.82|22062.82|22137.68|22057.68|10
1731397100000|2024-11-12 07:38:20|22144.19|22064.19|22151.46|22071.46|22153|22073|22144.19|22064.19|10
1731397110000|2024-11-12 07:38:30|22152|22072|22148.42|22068.42|22152|22072|22147.36|22067.36|10
1731397120000|2024-11-12 07:38:40|22150.2|22070.2|22147.5|22067.5|22150.2|22070.2|22144.89|22064.89|10
1731397130000|2024-11-12 07:38:50|22147.49|22067.49|22149.67|22069.67|22149.67|22069.67|22147.49|22067.49|10
1731397140000|2024-11-12 07:39:00|22149.03|22069.03|22155.18|22075.18|22155.18|22075.18|22149.03|22069.03|10
1731397150000|2024-11-12 07:39:10|22155.33|22075.33|22152.24|22072.24|22155.37|22075.37|22152.24|22072.24|10
1731397160000|2024-11-12 07:39:20|22151.05|22071.05|22141.32|22061.32|22151.05|22071.05|22141.32|22061.32|10
1731397170000|2024-11-12 07:39:30|22140.66|22060.66|22138.64|22058.64|22140.66|22060.66|22135.19|22055.19|10
1731397180000|2024-11-12 07:39:40|22138.68|22058.68|22136.28|22056.28|22139.16|22059.16|22136.28|22056.28|10
1731397190000|2024-11-12 07:39:50|22136.5|22056.5|22137.07|22057.07|22137.6|22057.6|22134|22054|10
1731397200000|2024-11-12 07:40:00|22137.23|22057.23|22133.43|22053.43|22137.23|22057.23|22132.25|22052.25|10
1731397210000|2024-11-12 07:40:10|22135.1|22055.1|22139.44|22059.44|22139.53|22059.53|22134.83|22054.83|10
1731397220000|2024-11-12 07:40:20|22139.91|22059.91|22137.95|22057.95|22140.9|22060.9|22137.95|22057.95|10
1731397230000|2024-11-12 07:40:30|22136.98|22056.98|22142.83|22062.83|22142.83|22062.83|22136.87|22056.87|10
1731397240000|2024-11-12 07:40:40|22142.47|22062.47|22140.72|22060.72|22142.47|22062.47|22138.8|22058.8|10
1731397250000|2024-11-12 07:40:50|22141.12|22061.12|22145.21|22065.21|22149.45|22069.45|22141.12|22061.12|10
1731397260000|2024-11-12 07:41:00|22137.27|22057.27|22135.08|22055.08|22137.27|22057.27|22134.04|22054.04|10
1731397270000|2024-11-12 07:41:10|22135.32|22055.32|22142.55|22062.55|22142.55|22062.55|22135.32|22055.32|10
1731397280000|2024-11-12 07:41:20|22143|22063|22142.58|22062.58|22143.99|22063.99|22141.69|22061.69|9
1731397290000|2024-11-12 07:41:30|22144.39|22064.39|22156.89|22076.89|22156.89|22076.89|22144.39|22064.39|10
1731397300000|2024-11-12 07:41:40|22156.67|22076.67|22155.38|22075.38|22156.67|22076.67|22154.94|22074.94|9
1731397310000|2024-11-12 07:41:50|22154.78|22074.78|22155.54|22075.54|22155.64|22075.64|22153.24|22073.24|10
1731397320000|2024-11-12 07:42:00|22156.35|22076.35|22165.27|22085.27|22165.27|22085.27|22156.35|22076.35|10
1731397330000|2024-11-12 07:42:10|22164.77|22084.77|22168.84|22088.84|22168.84|22088.84|22163.81|22083.81|10
1731397340000|2024-11-12 07:42:20|22168.08|22088.08|22175.12|22095.12|22175.29|22095.29|22168.08|22088.08|10
1731397350000|2024-11-12 07:42:30|22175.1|22095.1|22185.13|22105.13|22185.13|22105.13|22173.33|22093.33|10
1731397360000|2024-11-12 07:42:40|22185.31|22105.31|22179.96|22099.96|22185.31|22105.31|22179.96|22099.96|10
1731397370000|2024-11-12 07:42:50|22180.4|22100.4|22179.83|22099.83|22181.19|22101.19|22179.83|22099.83|10
1731397380000|2024-11-12 07:43:00|22179.42|22099.42|22176.34|22096.34|22179.42|22099.42|22176.34|22096.34|10
1731397390000|2024-11-12 07:43:10|22176.7|22096.7|22174.58|22094.58|22178.23|22098.23|22174.58|22094.58|10
1731397400000|2024-11-12 07:43:20|22172.75|22092.75|22164.15|22084.15|22172.75|22092.75|22164.1|22084.1|10
1731397410000|2024-11-12 07:43:30|22163.38|22083.38|22170.32|22090.32|22170.83|22090.83|22162.86|22082.86|10
1731397420000|2024-11-12 07:43:40|22170.01|22090.01|22170.12|22090.12|22173.27|22093.27|22169.71|22089.71|10
1731397430000|2024-11-12 07:43:50|22170.33|22090.33|22181.35|22101.35|22181.35|22101.35|22170.33|22090.33|10
1731397440000|2024-11-12 07:44:00|22182.06|22102.06|22188.61|22108.61|22188.61|22108.61|22181.94|22101.94|10
1731397450000|2024-11-12 07:44:10|22185.99|22105.99|22184.93|22104.93|22187.13|22107.13|22184.31|22104.31|10
1731397460000|2024-11-12 07:44:20|22185.78|22105.78|22180.68|22100.68|22185.78|22105.78|22180.68|22100.68|10
1731397470000|2024-11-12 07:44:30|22180.83|22100.83|22182.35|22102.35|22182.43|22102.43|22180.83|22100.83|10
1731397480000|2024-11-12 07:44:40|22182.79|22102.79|22168.88|22088.88|22182.92|22102.92|22168.88|22088.88|10
1731397490000|2024-11-12 07:44:50|22169.47|22089.47|22170.18|22090.18|22170.18|22090.18|22168.63|22088.63|10
1731397500000|2024-11-12 07:45:00|22170.56|22090.56|22173.69|22093.69|22174.33|22094.33|22170.56|22090.56|10
1731397510000|2024-11-12 07:45:10|22173.78|22093.78|22181.86|22101.86|22181.86|22101.86|22173.78|22093.78|10
1731397520000|2024-11-12 07:45:20|22184.49|22104.49|22179.15|22099.15|22184.71|22104.71|22179.15|22099.15|10
1731397530000|2024-11-12 07:45:30|22178.45|22098.45|22180.64|22100.64|22180.64|22100.64|22177.61|22097.61|10
1731397540000|2024-11-12 07:45:40|22181.1|22101.1|22173.66|22093.66|22181.1|22101.1|22173.66|22093.66|10
1731397550000|2024-11-12 07:45:50|22172.88|22092.88|22162.65|22082.65|22172.88|22092.88|22162.65|22082.65|10
1731397560000|2024-11-12 07:46:00|22161.43|22081.43|22156.57|22076.57|22161.43|22081.43|22153.27|22073.27|10
1731397570000|2024-11-12 07:46:10|22156.75|22076.75|22152.91|22072.91|22156.75|22076.75|22152.91|22072.91|10
1731397580000|2024-11-12 07:46:20|22152.61|22072.61|22165.5|22085.5|22166.11|22086.11|22152.61|22072.61|10
1731397590000|2024-11-12 07:46:30|22166.04|22086.04|22161.99|22081.99|22166.04|22086.04|22161.99|22081.99|10
1731397600000|2024-11-12 07:46:40|22162.54|22082.54|22166.84|22086.84|22166.84|22086.84|22162.54|22082.54|10
1731397610000|2024-11-12 07:46:50|22166.81|22086.81|22158.06|22078.06|22166.81|22086.81|22158.06|22078.06|10
1731397620000|2024-11-12 07:47:00|22159.44|22079.44|22153.94|22073.94|22159.44|22079.44|22153.27|22073.27|10
1731397630000|2024-11-12 07:47:10|22155.68|22075.68|22155.55|22075.55|22158.8|22078.8|22154.49|22074.49|10
1731397640000|2024-11-12 07:47:20|22155.62|22075.62|22148.16|22068.16|22155.62|22075.62|22148.16|22068.16|10
1731397650000|2024-11-12 07:47:30|22148.63|22068.63|22146.67|22066.67|22149.04|22069.04|22146.67|22066.67|10
1731397660000|2024-11-12 07:47:40|22146.36|22066.36|22148.41|22068.41|22148.41|22068.41|22146.31|22066.31|10
1731397670000|2024-11-12 07:47:50|22148.56|22068.56|22143.42|22063.42|22148.56|22068.56|22143.42|22063.42|10
1731397680000|2024-11-12 07:48:00|22142.19|22062.19|22156.83|22076.83|22156.89|22076.89|22142.19|22062.19|10
1731397690000|2024-11-12 07:48:10|22155.5|22075.5|22159.4|22079.4|22159.42|22079.42|22155.05|22075.05|10
1731397700000|2024-11-12 07:48:20|22162.82|22082.82|22160.69|22080.69|22165.56|22085.56|22160.69|22080.69|10
1731397710000|2024-11-12 07:48:30|22159.46|22079.46|22165.01|22085.01|22165.01|22085.01|22159.46|22079.46|10
1731397720000|2024-11-12 07:48:40|22168.68|22088.68|22170.86|22090.86|22172.96|22092.96|22168.68|22088.68|10
1731397730000|2024-11-12 07:48:50|22169.9|22089.9|22176.73|22096.73|22176.73|22096.73|22169.23|22089.23|10
1731397740000|2024-11-12 07:49:00|22176.93|22096.93|22167.9|22087.9|22176.93|22096.93|22167.9|22087.9|10
1731397750000|2024-11-12 07:49:10|22169.6|22089.6|22175.17|22095.17|22177.72|22097.72|22169.6|22089.6|10
1731397760000|2024-11-12 07:49:20|22174.65|22094.65|22179.65|22099.65|22179.75|22099.75|22174.65|22094.65|10
1731397770000|2024-11-12 07:49:30|22180.13|22100.13|22190.1|22110.1|22190.1|22110.1|22180.13|22100.13|10
1731397780000|2024-11-12 07:49:40|22190.03|22110.03|22188.48|22108.48|22191.82|22111.82|22188.48|22108.48|10
1731397790000|2024-11-12 07:49:50|22188.07|22108.07|22191.91|22111.91|22191.91|22111.91|22182.57|22102.57|10
1731397800000|2024-11-12 07:50:00|22192.61|22112.61|22198.14|22118.14|22198.14|22118.14|22190.98|22110.98|10
1731397810000|2024-11-12 07:50:10|22198.61|22118.61|22199.62|22119.62|22200.09|22120.09|22194.65|22114.65|10
1731397820000|2024-11-12 07:50:20|22201.52|22121.52|22203.68|22123.68|22207.59|22127.59|22201.52|22121.52|10
1731397830000|2024-11-12 07:50:30|22204.95|22124.95|22210.85|22130.85|22211.94|22131.94|22204.95|22124.95|10
1731397840000|2024-11-12 07:50:40|22210.86|22130.86|22211.21|22131.21|22212.47|22132.47|22209.85|22129.85|10
1731397850000|2024-11-12 07:50:50|22208.99|22128.99|22207.31|22127.31|22208.99|22128.99|22206.22|22126.22|10
1731397860000|2024-11-12 07:51:00|22207.73|22127.73|22207.95|22127.95|22207.95|22127.95|22204.03|22124.03|10
1731397870000|2024-11-12 07:51:10|22209.88|22129.88|22213.51|22133.51|22213.53|22133.53|22209.68|22129.68|10
1731397880000|2024-11-12 07:51:20|22214.1|22134.1|22221|22141|22221|22141|22213.54|22133.54|10
1731397890000|2024-11-12 07:51:30|22220.89|22140.89|22217.45|22137.45|22220.89|22140.89|22215.95|22135.95|10
1731397900000|2024-11-12 07:51:40|22217.56|22137.56|22208.75|22128.75|22217.6|22137.6|22208.75|22128.75|10
1731397910000|2024-11-12 07:51:50|22206.88|22126.88|22210.86|22130.86|22210.86|22130.86|22206.24|22126.24|10
1731397920000|2024-11-12 07:52:00|22211.14|22131.14|22210.18|22130.18|22211.16|22131.16|22207.39|22127.39|10
1731397930000|2024-11-12 07:52:10|22209.03|22129.03|22206.01|22126.01|22209.03|22129.03|22206.01|22126.01|10
1731397940000|2024-11-12 07:52:20|22205.51|22125.51|22202.99|22122.99|22205.51|22125.51|22200.75|22120.75|10
1731397950000|2024-11-12 07:52:30|22201.8|22121.8|22200.81|22120.81|22205.7|22125.7|22200.44|22120.44|10
1731397960000|2024-11-12 07:52:40|22200.9|22120.9|22196.32|22116.32|22201.8|22121.8|22196.32|22116.32|10
1731397970000|2024-11-12 07:52:50|22196.79|22116.79|22197.2|22117.2|22197.88|22117.88|22194.46|22114.46|10
1731397980000|2024-11-12 07:53:00|22196.98|22116.98|22204.78|22124.78|22205.07|22125.07|22196.98|22116.98|10
1731397990000|2024-11-12 07:53:10|22204.95|22124.95|22203.17|22123.17|22204.99|22124.99|22199.95|22119.95|10
1731398000000|2024-11-12 07:53:20|22203.61|22123.61|22204.95|22124.95|22206.31|22126.31|22203.61|22123.61|10
1731398010000|2024-11-12 07:53:30|22204.9|22124.9|22204.67|22124.67|22206.5|22126.5|22202.64|22122.64|10
1731398020000|2024-11-12 07:53:40|22205.61|22125.61|22207.93|22127.93|22208.79|22128.79|22205.61|22125.61|10
1731398030000|2024-11-12 07:53:50|22206.9|22126.9|22209.76|22129.76|22210.21|22130.21|22206.61|22126.61|10
1731398040000|2024-11-12 07:54:00|22208.96|22128.96|22199.36|22119.36|22208.96|22128.96|22199.36|22119.36|10
1731398050000|2024-11-12 07:54:10|22199.1|22119.1|22196.01|22116.01|22199.1|22119.1|22193.78|22113.78|10
1731398060000|2024-11-12 07:54:20|22194.82|22114.82|22187.74|22107.74|22195.33|22115.33|22187.74|22107.74|10
1731398070000|2024-11-12 07:54:30|22187.46|22107.46|22189.1|22109.1|22189.31|22109.31|22187.05|22107.05|10
1731398080000|2024-11-12 07:54:40|22188.79|22108.79|22196.52|22116.52|22196.52|22116.52|22188.5|22108.5|10
1731398090000|2024-11-12 07:54:50|22196.57|22116.57|22192.83|22112.83|22197.25|22117.25|22192.69|22112.69|10
1731398100000|2024-11-12 07:55:00|22193.53|22113.53|22196.04|22116.04|22196.29|22116.29|22193.16|22113.16|10
1731398110000|2024-11-12 07:55:10|22195.98|22115.98|22193.56|22113.56|22196.28|22116.28|22193.56|22113.56|10
1731398120000|2024-11-12 07:55:20|22193.68|22113.68|22189.3|22109.3|22193.68|22113.68|22189.3|22109.3|10
1731398130000|2024-11-12 07:55:30|22187.58|22107.58|22188.41|22108.41|22188.41|22108.41|22186|22106|10
1731398140000|2024-11-12 07:55:40|22189.35|22109.35|22201.75|22121.75|22201.86|22121.86|22189.35|22109.35|10
1731398150000|2024-11-12 07:55:50|22203.77|22123.77|22207.98|22127.98|22208.06|22128.06|22203.77|22123.77|10
1731398160000|2024-11-12 07:56:00|22208.37|22128.37|22204.65|22124.65|22208.49|22128.49|22204.64|22124.64|10
1731398170000|2024-11-12 07:56:10|22203.97|22123.97|22211.03|22131.03|22211.03|22131.03|22203.8|22123.8|10
1731398180000|2024-11-12 07:56:20|22211.84|22131.84|22214.76|22134.76|22214.76|22134.76|22211.84|22131.84|10
1731398190000|2024-11-12 07:56:30|22216.01|22136.01|22220.15|22140.15|22221.44|22141.44|22216.01|22136.01|10
1731398200000|2024-11-12 07:56:40|22221.54|22141.54|22216.73|22136.73|22222.03|22142.03|22216.73|22136.73|10
1731398210000|2024-11-12 07:56:50|22217.4|22137.4|22215.48|22135.48|22218.82|22138.82|22213.82|22133.82|10
1731398220000|2024-11-12 07:57:00|22215.38|22135.38|22216.48|22136.48|22216.48|22136.48|22213.11|22133.11|10
1731398230000|2024-11-12 07:57:10|22216.81|22136.81|22216.75|22136.75|22217.12|22137.12|22215.5|22135.5|10
1731398240000|2024-11-12 07:57:20|22216.36|22136.36|22213.23|22133.23|22216.36|22136.36|22213.23|22133.23|10
1731398250000|2024-11-12 07:57:30|22213.1|22133.1|22206.98|22126.98|22213.1|22133.1|22206.98|22126.98|10
1731398260000|2024-11-12 07:57:40|22205.68|22125.68|22198.16|22118.16|22206.17|22126.17|22198.16|22118.16|10
1731398270000|2024-11-12 07:57:50|22197.58|22117.58|22191.1|22111.1|22197.58|22117.58|22191.1|22111.1|10
1731398280000|2024-11-12 07:58:00|22190.34|22110.34|22180.29|22100.29|22190.34|22110.34|22179.95|22099.95|10
1731398290000|2024-11-12 07:58:10|22180.76|22100.76|22180.46|22100.46|22182.17|22102.17|22175.59|22095.59|10
1731398300000|2024-11-12 07:58:20|22177.74|22097.74|22183.51|22103.51|22183.51|22103.51|22177.22|22097.22|10
1731398310000|2024-11-12 07:58:30|22184.31|22104.31|22191.45|22111.45|22192.49|22112.49|22184.31|22104.31|10
1731398320000|2024-11-12 07:58:40|22190.9|22110.9|22196.52|22116.52|22196.52|22116.52|22189.88|22109.88|10
1731398330000|2024-11-12 07:58:50|22196.72|22116.72|22201.54|22121.54|22203.39|22123.39|22196.72|22116.72|10
1731398340000|2024-11-12 07:59:00|22201.5|22121.5|22196.67|22116.67|22201.5|22121.5|22196.11|22116.11|10
1731398350000|2024-11-12 07:59:10|22196.61|22116.61|22196.12|22116.12|22198.63|22118.63|22196.12|22116.12|10
1731398360000|2024-11-12 07:59:20|22195.48|22115.48|22191.21|22111.21|22195.48|22115.48|22191.04|22111.04|10
1731398370000|2024-11-12 07:59:30|22192.08|22112.08|22191.34|22111.34|22193.9|22113.9|22191.15|22111.15|10
1731398380000|2024-11-12 07:59:40|22191.57|22111.57|22184.48|22104.48|22192.08|22112.08|22183.91|22103.91|9
1731398390000|2024-11-12 07:59:50|22184.64|22104.64|22192.55|22112.55|22192.94|22112.94|22184.64|22104.64|10
1731398400000|2024-11-12 08:00:00|22194.41|22114.41|22195.36|22115.36|22196.63|22116.63|22192.97|22112.97|10
1731398410000|2024-11-12 08:00:10|22194.77|22114.77|22192.41|22112.41|22194.77|22114.77|22188.08|22108.08|9
1731398420000|2024-11-12 08:00:20|22193.61|22113.61|22200.26|22120.26|22200.26|22120.26|22192.87|22112.87|10
1731398430000|2024-11-12 08:00:30|22200.4|22120.4|22203.31|22123.31|22203.8|22123.8|22200.4|22120.4|10
1731398440000|2024-11-12 08:00:40|22202.35|22122.35|22208.32|22128.32|22208.32|22128.32|22202.35|22122.35|10
1731398450000|2024-11-12 08:00:50|22208.9|22128.9|22214.7|22134.7|22214.7|22134.7|22208.9|22128.9|10
1731398460000|2024-11-12 08:01:00|22214.31|22134.31|22212.61|22132.61|22214.31|22134.31|22211.45|22131.45|10
1731398470000|2024-11-12 08:01:10|22212.18|22132.18|22211.36|22131.36|22213.93|22133.93|22211.36|22131.36|10
1731398480000|2024-11-12 08:01:20|22212.86|22132.86|22201.44|22121.44|22212.86|22132.86|22201.44|22121.44|10
1731398490000|2024-11-12 08:01:30|22200.96|22120.96|22198.6|22118.6|22202.63|22122.63|22198.6|22118.6|10
1731398500000|2024-11-12 08:01:40|22198.23|22118.23|22200.29|22120.29|22200.9|22120.9|22198|22118|10
1731398510000|2024-11-12 08:01:50|22199.25|22119.25|22205.91|22125.91|22205.91|22125.91|22199.25|22119.25|10
1731398520000|2024-11-12 08:02:00|22205.96|22125.96|22203.1|22123.1|22206.17|22126.17|22201.72|22121.72|10
1731398530000|2024-11-12 08:02:10|22205.03|22125.03|22199.96|22119.96|22206.48|22126.48|22199.96|22119.96|10
1731398540000|2024-11-12 08:02:20|22199.39|22119.39|22201.52|22121.52|22204.57|22124.57|22198.95|22118.95|10
1731398550000|2024-11-12 08:02:30|22203.04|22123.04|22205.04|22125.04|22205.04|22125.04|22202.86|22122.86|10
1731398560000|2024-11-12 08:02:40|22204.8|22124.8|22214.4|22134.4|22214.4|22134.4|22203.81|22123.81|10
1731398570000|2024-11-12 08:02:50|22213.68|22133.68|22211.86|22131.86|22213.68|22133.68|22209.11|22129.11|10
1731398580000|2024-11-12 08:03:00|22212.78|22132.78|22210.25|22130.25|22213.44|22133.44|22209.79|22129.79|10
1731398590000|2024-11-12 08:03:10|22208.45|22128.45|22205.84|22125.84|22210.83|22130.83|22205.84|22125.84|10
1731398600000|2024-11-12 08:03:20|22205.71|22125.71|22198.34|22118.34|22205.71|22125.71|22198.34|22118.34|10
1731398610000|2024-11-12 08:03:30|22198.29|22118.29|22200.15|22120.15|22200.15|22120.15|22198.23|22118.23|9
1731398620000|2024-11-12 08:03:40|22200.34|22120.34|22214.12|22134.12|22214.29|22134.29|22200.34|22120.34|10
1731398630000|2024-11-12 08:03:50|22214.1|22134.1|22208.82|22128.82|22214.1|22134.1|22208.82|22128.82|10
1731398640000|2024-11-12 08:04:00|22209.16|22129.16|22208.27|22128.27|22209.91|22129.91|22206.59|22126.59|10
1731398650000|2024-11-12 08:04:10|22209.72|22129.72|22216.48|22136.48|22216.66|22136.66|22209.72|22129.72|10
1731398660000|2024-11-12 08:04:20|22217.65|22137.65|22219.83|22139.83|22223|22143|22217.65|22137.65|10
1731398670000|2024-11-12 08:04:30|22219.56|22139.56|22226.74|22146.74|22226.74|22146.74|22218|22138|10
1731398680000|2024-11-12 08:04:40|22227.97|22147.97|22225.33|22145.33|22227.97|22147.97|22220.05|22140.05|10
1731398690000|2024-11-12 08:04:50|22224.64|22144.64|22223.97|22143.97|22227.35|22147.35|22223.79|22143.79|10
1731398700000|2024-11-12 08:05:00|22223.78|22143.78|22203.39|22123.39|22223.78|22143.78|22203.39|22123.39|10
1731398710000|2024-11-12 08:05:10|22205.43|22125.43|22202.13|22122.13|22205.43|22125.43|22201.56|22121.56|10
1731398720000|2024-11-12 08:05:20|22203.29|22123.29|22210.89|22130.89|22211.54|22131.54|22203.29|22123.29|10
1731398730000|2024-11-12 08:05:30|22203.86|22123.86|22213.75|22133.75|22213.89|22133.89|22202.63|22122.63|10
1731398740000|2024-11-12 08:05:40|22216.07|22136.07|22223.14|22143.14|22223.14|22143.14|22216.07|22136.07|10
1731398750000|2024-11-12 08:05:50|22223.26|22143.26|22216.59|22136.59|22224.19|22144.19|22216.36|22136.36|9
1731398760000|2024-11-12 08:06:00|22217.21|22137.21|22220.47|22140.47|22221.2|22141.2|22216.53|22136.53|10
1731398770000|2024-11-12 08:06:10|22223.89|22143.89|22231.18|22151.18|22231.18|22151.18|22222.14|22142.14|10
1731398780000|2024-11-12 08:06:20|22233.49|22153.49|22237.75|22157.75|22240.37|22160.37|22233.49|22153.49|10
1731398790000|2024-11-12 08:06:30|22238.65|22158.65|22242.18|22162.18|22242.18|22162.18|22238.65|22158.65|10
1731398800000|2024-11-12 08:06:40|22241.64|22161.64|22242.91|22162.91|22242.91|22162.91|22239.56|22159.56|10
1731398810000|2024-11-12 08:06:50|22245.43|22165.43|22248.01|22168.01|22248.01|22168.01|22243.3|22163.3|10
1731398820000|2024-11-12 08:07:00|22249.44|22169.44|22260.54|22180.54|22260.61|22180.61|22249.44|22169.44|10
1731398830000|2024-11-12 08:07:10|22259.2|22179.2|22259.75|22179.75|22260.03|22180.03|22256.91|22176.91|10
1731398840000|2024-11-12 08:07:20|22259.79|22179.79|22268.29|22188.29|22271.07|22191.07|22259.79|22179.79|10
1731398850000|2024-11-12 08:07:30|22267.2|22187.2|22269.86|22189.86|22272.53|22192.53|22267.1|22187.1|10
1731398860000|2024-11-12 08:07:40|22270.54|22190.54|22272.12|22192.12|22272.56|22192.56|22265.96|22185.96|10
1731398870000|2024-11-12 08:07:50|22272.09|22192.09|22285.22|22205.22|22285.22|22205.22|22272.09|22192.09|10
1731398880000|2024-11-12 08:08:00|22284.19|22204.19|22283.63|22203.63|22287.35|22207.35|22283.17|22203.17|9
1731398890000|2024-11-12 08:08:10|22283.96|22203.96|22274.82|22194.82|22284.44|22204.44|22274.82|22194.82|10
1731398900000|2024-11-12 08:08:20|22273.72|22193.72|22261.54|22181.54|22273.72|22193.72|22261.19|22181.19|10
1731398910000|2024-11-12 08:08:30|22261.02|22181.02|22263.61|22183.61|22264.38|22184.38|22260.68|22180.68|10
1731398920000|2024-11-12 08:08:40|22266.31|22186.31|22266.79|22186.79|22266.96|22186.96|22264.59|22184.59|10
1731398930000|2024-11-12 08:08:50|22265.67|22185.67|22265.3|22185.3|22268.47|22188.47|22265.3|22185.3|10
1731398940000|2024-11-12 08:09:00|22265.55|22185.55|22259.39|22179.39|22265.8|22185.8|22259.17|22179.17|10
1731398950000|2024-11-12 08:09:10|22259.59|22179.59|22257.46|22177.46|22259.67|22179.67|22256.99|22176.99|10
1731398960000|2024-11-12 08:09:20|22257.31|22177.31|22263.4|22183.4|22264.15|22184.15|22257.31|22177.31|10
1731398970000|2024-11-12 08:09:30|22265.72|22185.72|22262.23|22182.23|22265.72|22185.72|22259.35|22179.35|10
1731398980000|2024-11-12 08:09:40|22259.8|22179.8|22255.18|22175.18|22259.8|22179.8|22253.44|22173.44|10
1731398990000|2024-11-12 08:09:50|22254.92|22174.92|22253.56|22173.56|22256.21|22176.21|22253.05|22173.05|9
1731399000000|2024-11-12 08:10:00|22252.85|22172.85|22239.66|22159.66|22252.85|22172.85|22239.45|22159.45|10
1731399010000|2024-11-12 08:10:10|22239.83|22159.83|22235.69|22155.69|22240.24|22160.24|22235.32|22155.32|10
1731399020000|2024-11-12 08:10:20|22235.81|22155.81|22224|22144|22237.2|22157.2|22224|22144|10
1731399030000|2024-11-12 08:10:30|22219.84|22139.84|22216.8|22136.8|22219.84|22139.84|22215.64|22135.64|10
1731399040000|2024-11-12 08:10:40|22217.74|22137.74|22216.4|22136.4|22219.71|22139.71|22216.21|22136.21|10
1731399050000|2024-11-12 08:10:50|22216.61|22136.61|22218.73|22138.73|22218.73|22138.73|22215.47|22135.47|10
1731399060000|2024-11-12 08:11:00|22219.14|22139.14|22223.07|22143.07|22223.7|22143.7|22219.14|22139.14|10
1731399070000|2024-11-12 08:11:10|22225.53|22145.53|22218.62|22138.62|22225.53|22145.53|22218.62|22138.62|10
1731399080000|2024-11-12 08:11:20|22218.08|22138.08|22214.42|22134.42|22218.08|22138.08|22214.42|22134.42|10
1731399090000|2024-11-12 08:11:30|22214.61|22134.61|22214.51|22134.51|22214.61|22134.61|22211.83|22131.83|10
1731399100000|2024-11-12 08:11:40|22215.97|22135.97|22205.86|22125.86|22215.97|22135.97|22205.86|22125.86|10
1731399110000|2024-11-12 08:11:50|22206.43|22126.43|22196.57|22116.57|22206.43|22126.43|22196.57|22116.57|10
1731399120000|2024-11-12 08:12:00|22195.87|22115.87|22198.33|22118.33|22198.55|22118.55|22192.12|22112.12|10
1731399130000|2024-11-12 08:12:10|22198.37|22118.37|22190.1|22110.1|22198.37|22118.37|22190.1|22110.1|10
1731399140000|2024-11-12 08:12:20|22190.48|22110.48|22190.67|22110.67|22190.67|22110.67|22186.59|22106.59|9
1731399150000|2024-11-12 08:12:30|22191.16|22111.16|22185.73|22105.73|22191.16|22111.16|22183.88|22103.88|10
1731399160000|2024-11-12 08:12:40|22185.93|22105.93|22186.77|22106.77|22186.77|22106.77|22185.33|22105.33|10
1731399170000|2024-11-12 08:12:50|22186.14|22106.14|22189.86|22109.86|22189.86|22109.86|22186.14|22106.14|10
1731399180000|2024-11-12 08:13:00|22190.99|22110.99|22191.15|22111.15|22192.07|22112.07|22189.64|22109.64|10
1731399190000|2024-11-12 08:13:10|22189.14|22109.14|22179.8|22099.8|22189.14|22109.14|22179.8|22099.8|10
1731399200000|2024-11-12 08:13:20|22180.83|22100.83|22179.76|22099.76|22182.67|22102.67|22179.76|22099.76|10
1731399210000|2024-11-12 08:13:30|22179.26|22099.26|22185.38|22105.38|22185.38|22105.38|22179.26|22099.26|10
1731399220000|2024-11-12 08:13:40|22186.46|22106.46|22190.41|22110.41|22190.97|22110.97|22186.46|22106.46|10
1731399230000|2024-11-12 08:13:50|22189.29|22109.29|22190.01|22110.01|22191.69|22111.69|22189.28|22109.28|10
1731399240000|2024-11-12 08:14:00|22190.09|22110.09|22192.43|22112.43|22192.43|22112.43|22189.63|22109.63|10
1731399250000|2024-11-12 08:14:10|22194.38|22114.38|22196.46|22116.46|22199.66|22119.66|22194.38|22114.38|10
1731399260000|2024-11-12 08:14:20|22197.36|22117.36|22192.13|22112.13|22197.36|22117.36|22191.12|22111.12|10
1731399270000|2024-11-12 08:14:30|22192.43|22112.43|22194.93|22114.93|22196.32|22116.32|22191.87|22111.87|10
1731399280000|2024-11-12 08:14:40|22194.83|22114.83|22190.59|22110.59|22195.35|22115.35|22188.7|22108.7|10
1731399290000|2024-11-12 08:14:50|22190.29|22110.29|22190.68|22110.68|22190.68|22110.68|22189.13|22109.13|10
1731399300000|2024-11-12 08:15:00|22191.53|22111.53|22210.09|22130.09|22210.09|22130.09|22191.53|22111.53|10
1731399310000|2024-11-12 08:15:10|22211.15|22131.15|22220.86|22140.86|22220.86|22140.86|22209.59|22129.59|10
1731399320000|2024-11-12 08:15:20|22220.12|22140.12|22218.85|22138.85|22220.12|22140.12|22218.64|22138.64|10
1731399330000|2024-11-12 08:15:30|22219.03|22139.03|22224.22|22144.22|22224.34|22144.34|22218.01|22138.01|10
1731399340000|2024-11-12 08:15:40|22224.5|22144.5|22232.05|22152.05|22232.05|22152.05|22224.46|22144.46|10
1731399350000|2024-11-12 08:15:50|22233.08|22153.08|22239.39|22159.39|22240.1|22160.1|22233.08|22153.08|10
1731399360000|2024-11-12 08:16:00|22240.02|22160.02|22246.32|22166.32|22246.69|22166.69|22240.02|22160.02|10
1731399370000|2024-11-12 08:16:10|22249.01|22169.01|22239.89|22159.89|22250.75|22170.75|22239.89|22159.89|10
1731399380000|2024-11-12 08:16:20|22239.71|22159.71|22245.85|22165.85|22245.85|22165.85|22238.39|22158.39|10
1731399390000|2024-11-12 08:16:30|22246.36|22166.36|22254.61|22174.61|22256.68|22176.68|22246.36|22166.36|9
1731399400000|2024-11-12 08:16:40|22254.41|22174.41|22254.11|22174.11|22255.96|22175.96|22254.11|22174.11|10
1731399410000|2024-11-12 08:16:50|22254.79|22174.79|22251.02|22171.02|22254.79|22174.79|22250.87|22170.87|10
1731399420000|2024-11-12 08:17:00|22250.19|22170.19|22254.35|22174.35|22254.35|22174.35|22249.87|22169.87|10
1731399430000|2024-11-12 08:17:10|22254.31|22174.31|22250.55|22170.55|22254.31|22174.31|22250.55|22170.55|10
1731399440000|2024-11-12 08:17:20|22249.49|22169.49|22244.5|22164.5|22249.49|22169.49|22243.91|22163.91|10
1731399450000|2024-11-12 08:17:30|22244.01|22164.01|22242.72|22162.72|22245.39|22165.39|22242.06|22162.06|10
1731399460000|2024-11-12 08:17:40|22243.2|22163.2|22247.34|22167.34|22248.78|22168.78|22243.2|22163.2|10
1731399470000|2024-11-12 08:17:50|22249.11|22169.11|22253.01|22173.01|22253.35|22173.35|22249.11|22169.11|10
1731399480000|2024-11-12 08:18:00|22254.97|22174.97|22252.35|22172.35|22256.01|22176.01|22250.62|22170.62|10
1731399490000|2024-11-12 08:18:10|22250.84|22170.84|22255.54|22175.54|22256|22176|22250.84|22170.84|10
1731399500000|2024-11-12 08:18:20|22254.37|22174.37|22256.91|22176.91|22258.27|22178.27|22253.52|22173.52|10
1731399510000|2024-11-12 08:18:30|22256.58|22176.58|22265.14|22185.14|22265.14|22185.14|22256.58|22176.58|10
1731399520000|2024-11-12 08:18:40|22265.67|22185.67|22272.79|22192.79|22272.79|22192.79|22265.67|22185.67|10
1731399530000|2024-11-12 08:18:50|22273.44|22193.44|22276.52|22196.52|22277.77|22197.77|22273.44|22193.44|10
1731399540000|2024-11-12 08:19:00|22275.7|22195.7|22279.35|22199.35|22279.38|22199.38|22275.7|22195.7|10
1731399550000|2024-11-12 08:19:10|22279.88|22199.88|22281.36|22201.36|22281.36|22201.36|22279.17|22199.17|10
1731399560000|2024-11-12 08:19:20|22282.99|22202.99|22280.57|22200.57|22286.32|22206.32|22280.57|22200.57|10
1731399570000|2024-11-12 08:19:30|22280.48|22200.48|22272.34|22192.34|22280.48|22200.48|22272.34|22192.34|10
1731399580000|2024-11-12 08:19:40|22273.34|22193.34|22273.93|22193.93|22274.09|22194.09|22270.69|22190.69|10
1731399590000|2024-11-12 08:19:50|22274.42|22194.42|22284.13|22204.13|22284.46|22204.46|22274.42|22194.42|10
1731399600000|2024-11-12 08:20:00|22283.74|22203.74|22282.18|22202.18|22283.74|22203.74|22279.06|22199.06|10
1731399610000|2024-11-12 08:20:10|22281.92|22201.92|22281.88|22201.88|22282.5|22202.5|22279.34|22199.34|10
1731399620000|2024-11-12 08:20:20|22282.31|22202.31|22283.81|22203.81|22286.18|22206.18|22281.07|22201.07|10
1731399630000|2024-11-12 08:20:30|22284.62|22204.62|22288.59|22208.59|22288.59|22208.59|22284.13|22204.13|10
1731399640000|2024-11-12 08:20:40|22288.7|22208.7|22294.08|22214.08|22294.47|22214.47|22287.24|22207.24|10
1731399650000|2024-11-12 08:20:50|22293.85|22213.85|22293.99|22213.99|22293.99|22213.99|22291.19|22211.19|10
1731399660000|2024-11-12 08:21:00|22296.17|22216.17|22301.37|22221.37|22302.41|22222.41|22296.17|22216.17|10
1731399670000|2024-11-12 08:21:10|22300.07|22220.07|22292.13|22212.13|22300.07|22220.07|22292.13|22212.13|10
1731399680000|2024-11-12 08:21:20|22291.65|22211.65|22295.12|22215.12|22295.12|22215.12|22291.44|22211.44|10
1731399690000|2024-11-12 08:21:30|22296.01|22216.01|22300.49|22220.49|22301.49|22221.49|22295.44|22215.44|10
1731399700000|2024-11-12 08:21:40|22299.1|22219.1|22295.29|22215.29|22299.1|22219.1|22295.29|22215.29|10
1731399710000|2024-11-12 08:21:50|22293.22|22213.22|22291.47|22211.47|22295.55|22215.55|22291.47|22211.47|10
1731399720000|2024-11-12 08:22:00|22291.67|22211.67|22287.6|22207.6|22292.02|22212.02|22286.75|22206.75|10
1731399730000|2024-11-12 08:22:10|22287.86|22207.86|22291.88|22211.88|22293.38|22213.38|22287.86|22207.86|10
1731399740000|2024-11-12 08:22:20|22291.37|22211.37|22288.72|22208.72|22291.68|22211.68|22288.72|22208.72|10
1731399750000|2024-11-12 08:22:30|22288.97|22208.97|22285.67|22205.67|22288.97|22208.97|22283.2|22203.2|10
1731399760000|2024-11-12 08:22:40|22283.64|22203.64|22286.78|22206.78|22286.78|22206.78|22283.12|22203.12|10
1731399770000|2024-11-12 08:22:50|22287.13|22207.13|22280.26|22200.26|22287.13|22207.13|22280.26|22200.26|10
1731399780000|2024-11-12 08:23:00|22280.39|22200.39|22277.87|22197.87|22280.39|22200.39|22275|22195|10
1731399790000|2024-11-12 08:23:10|22278.08|22198.08|22275.21|22195.21|22278.91|22198.91|22273.63|22193.63|10
1731399800000|2024-11-12 08:23:20|22273.82|22193.82|22277.43|22197.43|22277.64|22197.64|22269.6|22189.6|10
1731399810000|2024-11-12 08:23:30|22275.54|22195.54|22274.7|22194.7|22277.48|22197.48|22274.52|22194.52|10
1731399820000|2024-11-12 08:23:40|22275.42|22195.42|22275.85|22195.85|22278.15|22198.15|22274.08|22194.08|10
1731399830000|2024-11-12 08:23:50|22275.2|22195.2|22275.1|22195.1|22275.54|22195.54|22272.41|22192.41|10
1731399840000|2024-11-12 08:24:00|22275.62|22195.62|22277.12|22197.12|22278.25|22198.25|22275.62|22195.62|10
1731399850000|2024-11-12 08:24:10|22281.89|22201.89|22283.26|22203.26|22284.42|22204.42|22280.82|22200.82|10
1731399860000|2024-11-12 08:24:20|22285.31|22205.31|22290.86|22210.86|22290.86|22210.86|22285.31|22205.31|10
1731399870000|2024-11-12 08:24:30|22290.66|22210.66|22289.65|22209.65|22292.3|22212.3|22289.31|22209.31|10
1731399880000|2024-11-12 08:24:40|22289.83|22209.83|22285.09|22205.09|22289.83|22209.83|22284.75|22204.75|10
1731399890000|2024-11-12 08:24:50|22285.66|22205.66|22286.59|22206.59|22287.84|22207.84|22284.82|22204.82|10
1731399900000|2024-11-12 08:25:00|22285.57|22205.57|22284.47|22204.47|22285.97|22205.97|22283.04|22203.04|10
1731399910000|2024-11-12 08:25:10|22284.13|22204.13|22280.75|22200.75|22286.9|22206.9|22280.75|22200.75|10
1731399920000|2024-11-12 08:25:20|22279.86|22199.86|22278.07|22198.07|22280.64|22200.64|22276.67|22196.67|10
1731399930000|2024-11-12 08:25:30|22278.05|22198.05|22275.13|22195.13|22280.77|22200.77|22275.13|22195.13|10
1731399940000|2024-11-12 08:25:40|22274.26|22194.26|22265.4|22185.4|22274.55|22194.55|22265.4|22185.4|10
1731399950000|2024-11-12 08:25:50|22264.36|22184.36|22261.73|22181.73|22264.36|22184.36|22261.73|22181.73|9
1731399960000|2024-11-12 08:26:00|22262.35|22182.35|22257|22177|22262.81|22182.81|22256.6|22176.6|10
1731399970000|2024-11-12 08:26:10|22260.15|22180.15|22267.84|22187.84|22267.86|22187.86|22260.15|22180.15|10
1731399980000|2024-11-12 08:26:20|22267.51|22187.51|22272.15|22192.15|22272.15|22192.15|22267.4|22187.4|10
1731399990000|2024-11-12 08:26:30|22272.17|22192.17|22275.99|22195.99|22275.99|22195.99|22271.64|22191.64|10
1731400000000|2024-11-12 08:26:40|22276.45|22196.45|22273.47|22193.47|22276.54|22196.54|22273.18|22193.18|10
1731400010000|2024-11-12 08:26:50|22272.68|22192.68|22271.54|22191.54|22273.4|22193.4|22271.54|22191.54|10
1731400020000|2024-11-12 08:27:00|22272.82|22192.82|22273.12|22193.12|22273.94|22193.94|22272.09|22192.09|10
1731400030000|2024-11-12 08:27:10|22273.55|22193.55|22269.04|22189.04|22274.95|22194.95|22269.04|22189.04|10
1731400040000|2024-11-12 08:27:20|22269.35|22189.35|22265.39|22185.39|22270.23|22190.23|22265.34|22185.34|10
1731400050000|2024-11-12 08:27:30|22265.28|22185.28|22272.03|22192.03|22272.03|22192.03|22265.28|22185.28|10
1731400060000|2024-11-12 08:27:40|22272.3|22192.3|22273.77|22193.77|22275.73|22195.73|22272.3|22192.3|10
1731400070000|2024-11-12 08:27:50|22274.26|22194.26|22271.81|22191.81|22274.26|22194.26|22271|22191|10
1731400080000|2024-11-12 08:28:00|22271.39|22191.39|22266.84|22186.84|22271.39|22191.39|22266.84|22186.84|10
1731400090000|2024-11-12 08:28:10|22266.08|22186.08|22260.69|22180.69|22266.08|22186.08|22260.14|22180.14|10
1731400100000|2024-11-12 08:28:20|22260.59|22180.59|22260.16|22180.16|22260.59|22180.59|22257.15|22177.15|9
1731400110000|2024-11-12 08:28:30|22258.35|22178.35|22252.47|22172.47|22258.43|22178.43|22251.43|22171.43|10
1731400120000|2024-11-12 08:28:40|22254.15|22174.15|22253.08|22173.08|22254.15|22174.15|22251.71|22171.71|10
1731400130000|2024-11-12 08:28:50|22254.29|22174.29|22256.15|22176.15|22256.94|22176.94|22254.29|22174.29|10
1731400140000|2024-11-12 08:29:00|22255.12|22175.12|22254|22174|22258.42|22178.42|22254|22174|10
1731400150000|2024-11-12 08:29:10|22257.12|22177.12|22260.19|22180.19|22260.19|22180.19|22257.12|22177.12|10
1731400160000|2024-11-12 08:29:20|22260.5|22180.5|22270.9|22190.9|22270.9|22190.9|22260.5|22180.5|10
1731400170000|2024-11-12 08:29:30|22272.23|22192.23|22268.72|22188.72|22272.44|22192.44|22268.42|22188.42|10
1731400180000|2024-11-12 08:29:40|22269.63|22189.63|22266.78|22186.78|22270.26|22190.26|22266.61|22186.61|10
1731400190000|2024-11-12 08:29:50|22267.54|22187.54|22261.37|22181.37|22267.54|22187.54|22261.34|22181.34|10
1731400200000|2024-11-12 08:30:00|22261.29|22181.29|22264.9|22184.9|22264.9|22184.9|22258.82|22178.82|10
1731400210000|2024-11-12 08:30:10|22266.37|22186.37|22271.61|22191.61|22272.87|22192.87|22266.37|22186.37|10
1731400220000|2024-11-12 08:30:20|22272.03|22192.03|22280.89|22200.89|22280.89|22200.89|22272.03|22192.03|10
1731400230000|2024-11-12 08:30:30|22281.1|22201.1|22280.85|22200.85|22285.91|22205.91|22280.85|22200.85|10
1731400240000|2024-11-12 08:30:40|22280.78|22200.78|22276.97|22196.97|22280.78|22200.78|22276.65|22196.65|10
1731400250000|2024-11-12 08:30:50|22276.85|22196.85|22271.33|22191.33|22277.24|22197.24|22271.33|22191.33|10
1731400260000|2024-11-12 08:31:00|22271.51|22191.51|22267.05|22187.05|22271.58|22191.58|22263.6|22183.6|10
1731400270000|2024-11-12 08:31:10|22265.39|22185.39|22260.62|22180.62|22265.39|22185.39|22260.49|22180.49|10
1731400280000|2024-11-12 08:31:20|22262.1|22182.1|22271.92|22191.92|22271.92|22191.92|22262.1|22182.1|10
1731400290000|2024-11-12 08:31:30|22273|22193|22280.18|22200.18|22280.18|22200.18|22273|22193|10
1731400300000|2024-11-12 08:31:40|22280.37|22200.37|22281.37|22201.37|22282.4|22202.4|22280.04|22200.04|10
1731400310000|2024-11-12 08:31:50|22281.03|22201.03|22284.54|22204.54|22284.54|22204.54|22280.02|22200.02|10
1731400320000|2024-11-12 08:32:00|22284.64|22204.64|22284.85|22204.85|22288.13|22208.13|22284.22|22204.22|10
1731400330000|2024-11-12 08:32:10|22284.22|22204.22|22281.52|22201.52|22284.22|22204.22|22281.18|22201.18|10
1731400340000|2024-11-12 08:32:20|22282.16|22202.16|22290.21|22210.21|22294.65|22214.65|22282.16|22202.16|10
1731400350000|2024-11-12 08:32:30|22291.29|22211.29|22290.21|22210.21|22292.24|22212.24|22288.93|22208.93|10
1731400360000|2024-11-12 08:32:40|22288.64|22208.64|22282.93|22202.93|22288.64|22208.64|22282.67|22202.67|10
1731400370000|2024-11-12 08:32:50|22282.72|22202.72|22278.1|22198.1|22282.8|22202.8|22278.1|22198.1|10
1731400380000|2024-11-12 08:33:00|22278.14|22198.14|22278.71|22198.71|22279.04|22199.04|22275.48|22195.48|10
1731400390000|2024-11-12 08:33:10|22276.86|22196.86|22281.45|22201.45|22281.9|22201.9|22276.86|22196.86|10
1731400400000|2024-11-12 08:33:20|22281.37|22201.37|22290.22|22210.22|22292.01|22212.01|22281.37|22201.37|10
1731400410000|2024-11-12 08:33:30|22289.43|22209.43|22290.39|22210.39|22291.86|22211.86|22289.43|22209.43|10
1731400420000|2024-11-12 08:33:40|22290.96|22210.96|22287.38|22207.38|22290.96|22210.96|22287.17|22207.17|9
1731400430000|2024-11-12 08:33:50|22288.99|22208.99|22288.78|22208.78|22288.99|22208.99|22285.86|22205.86|10
1731400440000|2024-11-12 08:34:00|22288.68|22208.68|22290.01|22210.01|22290.01|22210.01|22285.32|22205.32|10
1731400450000|2024-11-12 08:34:10|22290.05|22210.05|22288.57|22208.57|22292.51|22212.51|22288.57|22208.57|10
1731400460000|2024-11-12 08:34:20|22289.23|22209.23|22290.67|22210.67|22290.67|22210.67|22288.88|22208.88|10
1731400470000|2024-11-12 08:34:30|22291.16|22211.16|22288.65|22208.65|22291.94|22211.94|22288.65|22208.65|10
1731400480000|2024-11-12 08:34:40|22288.37|22208.37|22298.24|22218.24|22298.24|22218.24|22288.37|22208.37|10
1731400490000|2024-11-12 08:34:50|22297.54|22217.54|22302.17|22222.17|22302.17|22222.17|22297.25|22217.25|10
1731400500000|2024-11-12 08:35:00|22301.81|22221.81|22307.53|22227.53|22307.53|22227.53|22298.4|22218.4|10
1731400510000|2024-11-12 08:35:10|22308.64|22228.64|22313.25|22233.25|22314.46|22234.46|22308.64|22228.64|10
1731400520000|2024-11-12 08:35:20|22313.61|22233.61|22312.33|22232.33|22313.73|22233.73|22311.81|22231.81|10
1731400530000|2024-11-12 08:35:30|22312.76|22232.76|22311.5|22231.5|22313.17|22233.17|22310.97|22230.97|10
1731400540000|2024-11-12 08:35:40|22312.02|22232.02|22311.01|22231.01|22312.74|22232.74|22309.87|22229.87|10
1731400550000|2024-11-12 08:35:50|22311.5|22231.5|22315.24|22235.24|22316.23|22236.23|22311.5|22231.5|10
1731400560000|2024-11-12 08:36:00|22316|22236|22317.79|22237.79|22320.93|22240.93|22314.89|22234.89|10
1731400570000|2024-11-12 08:36:10|22318.92|22238.92|22321.76|22241.76|22323.69|22243.69|22318.92|22238.92|9
1731400580000|2024-11-12 08:36:20|22321.71|22241.71|22326.69|22246.69|22328.19|22248.19|22321.71|22241.71|10
1731400590000|2024-11-12 08:36:30|22324.92|22244.92|22324.73|22244.73|22325.11|22245.11|22323.24|22243.24|10
1731400600000|2024-11-12 08:36:40|22324.8|22244.8|22324.88|22244.88|22324.88|22244.88|22321.78|22241.78|10
1731400610000|2024-11-12 08:36:50|22324.46|22244.46|22326.9|22246.9|22327.95|22247.95|22322.18|22242.18|10
1731400620000|2024-11-12 08:37:00|22326.12|22246.12|22328.67|22248.67|22329.41|22249.41|22325.51|22245.51|10
1731400630000|2024-11-12 08:37:10|22331.25|22251.25|22331.45|22251.45|22331.45|22251.45|22330.1|22250.1|10
1731400640000|2024-11-12 08:37:20|22337.47|22257.47|22338.38|22258.38|22342.13|22262.13|22337.08|22257.08|10
1731400650000|2024-11-12 08:37:30|22339.19|22259.19|22336.63|22256.63|22339.52|22259.52|22335.9|22255.9|10
1731400660000|2024-11-12 08:37:40|22337.36|22257.36|22337.49|22257.49|22337.55|22257.55|22336.18|22256.18|10
1731400670000|2024-11-12 08:37:50|22337.89|22257.89|22338.57|22258.57|22338.62|22258.62|22337.76|22257.76|10
1731400680000|2024-11-12 08:38:00|22338.41|22258.41|22337.51|22257.51|22339.82|22259.82|22337.51|22257.51|10
1731400690000|2024-11-12 08:38:10|22337.65|22257.65|22337.53|22257.53|22339.21|22259.21|22336.65|22256.65|10
1731400700000|2024-11-12 08:38:20|22337.66|22257.66|22343.06|22263.06|22343.21|22263.21|22337.27|22257.27|10
1731400710000|2024-11-12 08:38:30|22343.31|22263.31|22344.28|22264.28|22345.21|22265.21|22341.05|22261.05|10
1731400720000|2024-11-12 08:38:40|22344.41|22264.41|22348.63|22268.63|22349.61|22269.61|22344.41|22264.41|10
1731400730000|2024-11-12 08:38:50|22348.06|22268.06|22344.68|22264.68|22348.06|22268.06|22344.68|22264.68|9
1731400740000|2024-11-12 08:39:00|22344.25|22264.25|22337.76|22257.76|22344.25|22264.25|22337.76|22257.76|10
1731400750000|2024-11-12 08:39:10|22336.3|22256.3|22338.6|22258.6|22338.6|22258.6|22334.72|22254.72|10
1731400760000|2024-11-12 08:39:20|22338.33|22258.33|22343.04|22263.04|22343.04|22263.04|22337.41|22257.41|10
1731400770000|2024-11-12 08:39:30|22342.77|22262.77|22343.71|22263.71|22347.1|22267.1|22342.3|22262.3|10
1731400780000|2024-11-12 08:39:40|22344.19|22264.19|22341.07|22261.07|22344.9|22264.9|22341.07|22261.07|10
1731400790000|2024-11-12 08:39:50|22340.23|22260.23|22343.68|22263.68|22343.68|22263.68|22339.54|22259.54|10
1731400800000|2024-11-12 08:40:00|22343.87|22263.87|22351.58|22271.58|22352.48|22272.48|22343.36|22263.36|10
1731400810000|2024-11-12 08:40:10|22352.32|22272.32|22357.14|22277.14|22357.53|22277.53|22352.29|22272.29|10
1731400820000|2024-11-12 08:40:20|22360.43|22280.43|22350.58|22270.58|22362.19|22282.19|22350.39|22270.39|10
1731400830000|2024-11-12 08:40:30|22354.62|22274.62|22356.92|22276.92|22356.92|22276.92|22352.13|22272.13|10
1731400840000|2024-11-12 08:40:40|22358.47|22278.47|22360.82|22280.82|22361.62|22281.62|22358.47|22278.47|10
1731400850000|2024-11-12 08:40:50|22361.12|22281.12|22362.59|22282.59|22363.1|22283.1|22360.02|22280.02|10
1731400860000|2024-11-12 08:41:00|22362.85|22282.85|22366.49|22286.49|22366.49|22286.49|22362.76|22282.76|10
1731400870000|2024-11-12 08:41:10|22366.35|22286.35|22366.55|22286.55|22368.58|22288.58|22365.9|22285.9|10
1731400880000|2024-11-12 08:41:20|22368.29|22288.29|22370.57|22290.57|22370.73|22290.73|22368.29|22288.29|10
1731400890000|2024-11-12 08:41:30|22372.22|22292.22|22364.99|22284.99|22373.61|22293.61|22364.99|22284.99|10
1731400900000|2024-11-12 08:41:40|22363.97|22283.97|22361.49|22281.49|22363.97|22283.97|22359.87|22279.87|10
1731400910000|2024-11-12 08:41:50|22361.83|22281.83|22364.97|22284.97|22366.38|22286.38|22361.39|22281.39|10
1731400920000|2024-11-12 08:42:00|22364.35|22284.35|22351.16|22271.16|22364.65|22284.65|22351.16|22271.16|9
1731400930000|2024-11-12 08:42:10|22352.78|22272.78|22345.2|22265.2|22353.04|22273.04|22345.2|22265.2|10
1731400940000|2024-11-12 08:42:20|22341.32|22261.32|22345.5|22265.5|22346.64|22266.64|22340.29|22260.29|10
1731400950000|2024-11-12 08:42:30|22344.97|22264.97|22347.91|22267.91|22347.91|22267.91|22344.46|22264.46|9
1731400960000|2024-11-12 08:42:40|22347.26|22267.26|22346.12|22266.12|22347.26|22267.26|22345.29|22265.29|10
1731400970000|2024-11-12 08:42:50|22346.5|22266.5|22345.25|22265.25|22347.86|22267.86|22344.61|22264.61|10
1731400980000|2024-11-12 08:43:00|22345.52|22265.52|22355.21|22275.21|22355.21|22275.21|22345.52|22265.52|10
1731400990000|2024-11-12 08:43:10|22354.67|22274.67|22349.03|22269.03|22354.67|22274.67|22349.03|22269.03|10
1731401000000|2024-11-12 08:43:20|22349.04|22269.04|22353.41|22273.41|22353.94|22273.94|22349.04|22269.04|10
1731401010000|2024-11-12 08:43:30|22353.8|22273.8|22356.38|22276.38|22356.38|22276.38|22353.59|22273.59|10
1731401020000|2024-11-12 08:43:40|22356.65|22276.65|22354.66|22274.66|22356.65|22276.65|22353.89|22273.89|10
1731401030000|2024-11-12 08:43:50|22350.96|22270.96|22353.47|22273.47|22354.51|22274.51|22350.96|22270.96|10
1731401040000|2024-11-12 08:44:00|22353.74|22273.74|22352.58|22272.58|22354.26|22274.26|22352.58|22272.58|10
1731401050000|2024-11-12 08:44:10|22355.05|22275.05|22357.9|22277.9|22357.9|22277.9|22355.05|22275.05|10
1731401060000|2024-11-12 08:44:20|22356.51|22276.51|22353.5|22273.5|22356.8|22276.8|22350.75|22270.75|10
1731401070000|2024-11-12 08:44:30|22354.42|22274.42|22356.06|22276.06|22356.06|22276.06|22353.55|22273.55|10
1731401080000|2024-11-12 08:44:40|22354.92|22274.92|22356.42|22276.42|22359.56|22279.56|22354.92|22274.92|10
1731401090000|2024-11-12 08:44:50|22356.59|22276.59|22358.44|22278.44|22358.54|22278.54|22356.59|22276.59|10
1731401100000|2024-11-12 08:45:00|22359.47|22279.47|22359.74|22279.74|22360.96|22280.96|22359.47|22279.47|10
1731401110000|2024-11-12 08:45:10|22357.29|22277.29|22360.74|22280.74|22361.29|22281.29|22356.58|22276.58|10
1731401120000|2024-11-12 08:45:20|22357.29|22277.29|22358.9|22278.9|22358.9|22278.9|22357.19|22277.19|10
1731401130000|2024-11-12 08:45:30|22359.09|22279.09|22360.47|22280.47|22361.62|22281.62|22357.84|22277.84|10
1731401140000|2024-11-12 08:45:40|22361.03|22281.03|22362.7|22282.7|22362.7|22282.7|22360.58|22280.58|10
1731401150000|2024-11-12 08:45:50|22363.13|22283.13|22364.22|22284.22|22365.11|22285.11|22362.88|22282.88|10
1731401160000|2024-11-12 08:46:00|22364.65|22284.65|22365.66|22285.66|22365.74|22285.74|22363.92|22283.92|10
1731401170000|2024-11-12 08:46:10|22366.73|22286.73|22364.48|22284.48|22367.01|22287.01|22364.48|22284.48|10
1731401180000|2024-11-12 08:46:20|22364.81|22284.81|22362.6|22282.6|22365.02|22285.02|22360.99|22280.99|10
1731401190000|2024-11-12 08:46:30|22361.75|22281.75|22373.92|22293.92|22373.92|22293.92|22361.57|22281.57|9
1731401200000|2024-11-12 08:46:40|22373.06|22293.06|22374.03|22294.03|22374.03|22294.03|22372.99|22292.99|10
1731401210000|2024-11-12 08:46:50|22374.5|22294.5|22375.63|22295.63|22377.12|22297.12|22374.5|22294.5|10
1731401220000|2024-11-12 08:47:00|22376.34|22296.34|22382.11|22302.11|22382.11|22302.11|22376.04|22296.04|10
1731401230000|2024-11-12 08:47:10|22382.34|22302.34|22381.04|22301.04|22382.34|22302.34|22381.04|22301.04|10
1731401240000|2024-11-12 08:47:20|22381.08|22301.08|22380.14|22300.14|22381.82|22301.82|22380.14|22300.14|10
1731401250000|2024-11-12 08:47:30|22380.52|22300.52|22385.36|22305.36|22386.77|22306.77|22377.48|22297.48|10
1731401260000|2024-11-12 08:47:40|22384.59|22304.59|22382.08|22302.08|22386.32|22306.32|22382.08|22302.08|10
1731401270000|2024-11-12 08:47:50|22382.15|22302.15|22384.28|22304.28|22384.28|22304.28|22382.15|22302.15|10
1731401280000|2024-11-12 08:48:00|22384.5|22304.5|22384.48|22304.48|22384.56|22304.56|22382.6|22302.6|10
1731401290000|2024-11-12 08:48:10|22385.13|22305.13|22383.72|22303.72|22387.09|22307.09|22383.72|22303.72|10
1731401300000|2024-11-12 08:48:20|22383.47|22303.47|22376.69|22296.69|22383.47|22303.47|22375.65|22295.65|10
1731401310000|2024-11-12 08:48:30|22376.99|22296.99|22378.09|22298.09|22378.27|22298.27|22376.59|22296.59|10
1731401320000|2024-11-12 08:48:40|22377.74|22297.74|22369.41|22289.41|22377.74|22297.74|22369.41|22289.41|10
1731401330000|2024-11-12 08:48:50|22368.25|22288.25|22369.52|22289.52|22369.76|22289.76|22368.08|22288.08|10
1731401340000|2024-11-12 08:49:00|22369.47|22289.47|22370.73|22290.73|22372.88|22292.88|22367.96|22287.96|10
1731401350000|2024-11-12 08:49:10|22370.07|22290.07|22370.44|22290.44|22372.43|22292.43|22369.44|22289.44|10
1731401360000|2024-11-12 08:49:20|22370.07|22290.07|22375.85|22295.85|22375.95|22295.95|22370.07|22290.07|10
1731401370000|2024-11-12 08:49:30|22376.43|22296.43|22381.71|22301.71|22381.71|22301.71|22376.43|22296.43|10
1731401380000|2024-11-12 08:49:40|22384.53|22304.53|22388.6|22308.6|22388.6|22308.6|22384.53|22304.53|10
1731401390000|2024-11-12 08:49:50|22388.72|22308.72|22390.33|22310.33|22390.75|22310.75|22386.19|22306.19|9
1731401400000|2024-11-12 08:50:00|22389.63|22309.63|22387.55|22307.55|22391.09|22311.09|22387.55|22307.55|10
1731401410000|2024-11-12 08:50:10|22387.12|22307.12|22387.93|22307.93|22388.39|22308.39|22385.17|22305.17|10
1731401420000|2024-11-12 08:50:20|22387.63|22307.63|22384.22|22304.22|22388|22308|22384.22|22304.22|10
1731401430000|2024-11-12 08:50:30|22385.01|22305.01|22388.35|22308.35|22389.24|22309.24|22385.01|22305.01|10
1731401440000|2024-11-12 08:50:40|22387.53|22307.53|22397.02|22317.02|22397.02|22317.02|22387.44|22307.44|10
1731401450000|2024-11-12 08:50:50|22396.92|22316.92|22401.53|22321.53|22401.53|22321.53|22396.92|22316.92|10
1731401460000|2024-11-12 08:51:00|22401.1|22321.1|22405.84|22325.84|22405.84|22325.84|22400.97|22320.97|10
1731401470000|2024-11-12 08:51:10|22406.65|22326.65|22413.28|22333.28|22413.28|22333.28|22406.65|22326.65|10
1731401480000|2024-11-12 08:51:20|22414.85|22334.85|22427.06|22347.06|22427.06|22347.06|22414.85|22334.85|10
1731401490000|2024-11-12 08:51:30|22427.36|22347.36|22417.6|22337.6|22427.36|22347.36|22417.6|22337.6|10
1731401500000|2024-11-12 08:51:40|22418.77|22338.77|22420.59|22340.59|22420.59|22340.59|22416.3|22336.3|10
1731401510000|2024-11-12 08:51:50|22421.26|22341.26|22428.64|22348.64|22428.64|22348.64|22421.26|22341.26|10
1731401520000|2024-11-12 08:52:00|22428.47|22348.47|22426.19|22346.19|22428.47|22348.47|22425.55|22345.55|10
1731401530000|2024-11-12 08:52:10|22425.96|22345.96|22431.94|22351.94|22431.94|22351.94|22425.45|22345.45|10
1731401540000|2024-11-12 08:52:20|22431.3|22351.3|22436.86|22356.86|22436.98|22356.98|22431.3|22351.3|10
1731401550000|2024-11-12 08:52:30|22437.18|22357.18|22440.96|22360.96|22441.99|22361.99|22437.18|22357.18|10
1731401560000|2024-11-12 08:52:40|22441.02|22361.02|22446.68|22366.68|22446.68|22366.68|22438.6|22358.6|10
1731401570000|2024-11-12 08:52:50|22446.54|22366.54|22445.17|22365.17|22446.54|22366.54|22445.11|22365.11|10
1731401580000|2024-11-12 08:53:00|22445.37|22365.37|22439.47|22359.47|22445.37|22365.37|22438.93|22358.93|10
1731401590000|2024-11-12 08:53:10|22438.95|22358.95|22437.2|22357.2|22441.13|22361.13|22437.02|22357.02|10
1731401600000|2024-11-12 08:53:20|22437.37|22357.37|22441.24|22361.24|22441.24|22361.24|22437.37|22357.37|10
1731401610000|2024-11-12 08:53:30|22443.87|22363.87|22450.28|22370.28|22450.28|22370.28|22443.34|22363.34|10
1731401620000|2024-11-12 08:53:40|22451.1|22371.1|22456.42|22376.42|22456.42|22376.42|22450.19|22370.19|10
1731401630000|2024-11-12 08:53:50|22456.19|22376.19|22457.28|22377.28|22458.37|22378.37|22456.19|22376.19|10
1731401640000|2024-11-12 08:54:00|22456.47|22376.47|22451.66|22371.66|22456.47|22376.47|22449.13|22369.13|10
1731401650000|2024-11-12 08:54:10|22452.11|22372.11|22452.31|22372.31|22454.27|22374.27|22449.9|22369.9|9
1731401660000|2024-11-12 08:54:20|22451.3|22371.3|22459.06|22379.06|22459.06|22379.06|22450.93|22370.93|10
1731401670000|2024-11-12 08:54:30|22458.87|22378.87|22463.87|22383.87|22463.87|22383.87|22458.87|22378.87|10
1731401680000|2024-11-12 08:54:40|22464.88|22384.88|22462.66|22382.66|22465.63|22385.63|22461.23|22381.23|10
1731401690000|2024-11-12 08:54:50|22460.58|22380.58|22468.23|22388.23|22468.84|22388.84|22460.58|22380.58|10
1731401700000|2024-11-12 08:55:00|22468.54|22388.54|22459.83|22379.83|22469.71|22389.71|22459.83|22379.83|10
1731401710000|2024-11-12 08:55:10|22458.23|22378.23|22446.5|22366.5|22459.1|22379.1|22446.5|22366.5|10
1731401720000|2024-11-12 08:55:20|22445.66|22365.66|22446.52|22366.52|22447.21|22367.21|22444.72|22364.72|10
1731401730000|2024-11-12 08:55:30|22446.76|22366.76|22437.42|22357.42|22447.2|22367.2|22437.42|22357.42|10
1731401740000|2024-11-12 08:55:40|22435.82|22355.82|22438.61|22358.61|22438.61|22358.61|22430.73|22350.73|10
1731401750000|2024-11-12 08:55:50|22438.79|22358.79|22442.43|22362.43|22444.02|22364.02|22438.79|22358.79|10
1731401760000|2024-11-12 08:56:00|22442.47|22362.47|22445|22365|22445|22365|22440.27|22360.27|10
1731401770000|2024-11-12 08:56:10|22439.29|22359.29|22448.57|22368.57|22448.57|22368.57|22438.92|22358.92|10
1731401780000|2024-11-12 08:56:20|22447.91|22367.91|22457.19|22377.19|22457.81|22377.81|22447.18|22367.18|10
1731401790000|2024-11-12 08:56:30|22459.95|22379.95|22459.88|22379.88|22461.92|22381.92|22459.88|22379.88|10
1731401800000|2024-11-12 08:56:40|22461.18|22381.18|22456.33|22376.33|22461.18|22381.18|22456.33|22376.33|10
1731401810000|2024-11-12 08:56:50|22455.97|22375.97|22463.49|22383.49|22463.49|22383.49|22455.97|22375.97|10
1731401820000|2024-11-12 08:57:00|22463.27|22383.27|22466.55|22386.55|22466.55|22386.55|22458.55|22378.55|10
1731401830000|2024-11-12 08:57:10|22466.18|22386.18|22467.89|22387.89|22471.58|22391.58|22466.18|22386.18|10
1731401840000|2024-11-12 08:57:20|22467.84|22387.84|22471.6|22391.6|22472.71|22392.71|22467.84|22387.84|10
1731401850000|2024-11-12 08:57:30|22471.88|22391.88|22476.05|22396.05|22476.05|22396.05|22471.7|22391.7|10
1731401860000|2024-11-12 08:57:40|22477.38|22397.38|22475.76|22395.76|22478.99|22398.99|22475.76|22395.76|10
1731401870000|2024-11-12 08:57:50|22475.74|22395.74|22488|22408|22488|22408|22475.74|22395.74|10
1731401880000|2024-11-12 08:58:00|22490.43|22410.43|22500.4|22420.4|22500.73|22420.73|22489.76|22409.76|10
1731401890000|2024-11-12 08:58:10|22500.79|22420.79|22511.74|22431.74|22511.74|22431.74|22499.89|22419.89|10
1731401900000|2024-11-12 08:58:20|22515.93|22435.93|22520.55|22440.55|22520.55|22440.55|22515.93|22435.93|10
1731401910000|2024-11-12 08:58:30|22520.44|22440.44|22520.79|22440.79|22523.87|22443.87|22520.44|22440.44|10
1731401920000|2024-11-12 08:58:40|22524.07|22444.07|22521.61|22441.61|22524.07|22444.07|22520.74|22440.74|10
1731401930000|2024-11-12 08:58:50|22521.84|22441.84|22525.65|22445.65|22528.03|22448.03|22521.84|22441.84|10
1731401940000|2024-11-12 08:59:00|22525.2|22445.2|22526.23|22446.23|22526.46|22446.46|22523.58|22443.58|10
1731401950000|2024-11-12 08:59:10|22526.16|22446.16|22536.49|22456.49|22536.49|22456.49|22525.1|22445.1|10
1731401960000|2024-11-12 08:59:20|22539.45|22459.45|22546.56|22466.56|22546.56|22466.56|22539.45|22459.45|10
1731401970000|2024-11-12 08:59:30|22548.91|22468.91|22543.76|22463.76|22548.94|22468.94|22543.76|22463.76|10
1731401980000|2024-11-12 08:59:40|22543.07|22463.07|22543.33|22463.33|22546.55|22466.55|22542.66|22462.66|10
1731401990000|2024-11-12 08:59:50|22544.05|22464.05|22547.46|22467.46|22547.46|22467.46|22544.05|22464.05|10
1731402000000|2024-11-12 09:00:00|22547.48|22467.48|22546.61|22466.61|22548.2|22468.2|22546.59|22466.59|10
1731402010000|2024-11-12 09:00:10|22547.09|22467.09|22539.56|22459.56|22547.09|22467.09|22539.56|22459.56|10
1731402020000|2024-11-12 09:00:20|22538.97|22458.97|22539.5|22459.5|22540.1|22460.1|22538.35|22458.35|10
1731402030000|2024-11-12 09:00:30|22541.03|22461.03|22542.52|22462.52|22543.57|22463.57|22541.03|22461.03|10
1731402040000|2024-11-12 09:00:40|22542.42|22462.42|22543.64|22463.64|22545.42|22465.42|22542.42|22462.42|10
1731402050000|2024-11-12 09:00:50|22545.04|22465.04|22551.97|22471.97|22551.97|22471.97|22544.04|22464.04|10
1731402060000|2024-11-12 09:01:00|22552.62|22472.62|22556.15|22476.15|22558.55|22478.55|22552.62|22472.62|10
1731402070000|2024-11-12 09:01:10|22562.85|22482.85|22562.69|22482.69|22567.23|22487.23|22562.69|22482.69|10
1731402080000|2024-11-12 09:01:20|22562.5|22482.5|22564.53|22484.53|22564.96|22484.96|22561.01|22481.01|10
1731402090000|2024-11-12 09:01:30|22564.4|22484.4|22562.56|22482.56|22565.33|22485.33|22561.75|22481.75|10
1731402100000|2024-11-12 09:01:40|22562.5|22482.5|22556.19|22476.19|22562.5|22482.5|22555.76|22475.76|10
1731402110000|2024-11-12 09:01:50|22556.68|22476.68|22557.25|22477.25|22557.25|22477.25|22555.55|22475.55|10
1731402120000|2024-11-12 09:02:00|22558.16|22478.16|22567.76|22487.76|22567.76|22487.76|22558.16|22478.16|10
1731402130000|2024-11-12 09:02:10|22570.94|22490.94|22577.91|22497.91|22579.55|22499.55|22570.94|22490.94|10
1731402140000|2024-11-12 09:02:20|22578.05|22498.05|22574.1|22494.1|22579.07|22499.07|22574.1|22494.1|10
1731402150000|2024-11-12 09:02:30|22577|22497|22577.35|22497.35|22577.35|22497.35|22574.3|22494.3|10
1731402160000|2024-11-12 09:02:40|22579.6|22499.6|22590.03|22510.03|22590.03|22510.03|22579.34|22499.34|10
1731402170000|2024-11-12 09:02:50|22587.56|22507.56|22584.27|22504.27|22587.92|22507.92|22581.34|22501.34|10
1731402180000|2024-11-12 09:03:00|22582.69|22502.69|22581.96|22501.96|22582.97|22502.97|22579.5|22499.5|10
1731402190000|2024-11-12 09:03:10|22581.05|22501.05|22583.32|22503.32|22583.66|22503.66|22580.59|22500.59|10
1731402200000|2024-11-12 09:03:20|22584.37|22504.37|22576.87|22496.87|22584.37|22504.37|22575.71|22495.71|10
1731402210000|2024-11-12 09:03:30|22577.58|22497.58|22573.54|22493.54|22577.58|22497.58|22573.54|22493.54|10
1731402220000|2024-11-12 09:03:40|22574.76|22494.76|22565.36|22485.36|22574.76|22494.76|22565.36|22485.36|10
1731402230000|2024-11-12 09:03:50|22564.95|22484.95|22565.71|22485.71|22567.5|22487.5|22564.92|22484.92|10
1731402240000|2024-11-12 09:04:00|22563.9|22483.9|22561.96|22481.96|22565.44|22485.44|22561.96|22481.96|10
1731402250000|2024-11-12 09:04:10|22561.86|22481.86|22566.02|22486.02|22566.02|22486.02|22561.86|22481.86|10
1731402260000|2024-11-12 09:04:20|22566.26|22486.26|22566.8|22486.8|22566.95|22486.95|22563.36|22483.36|9
1731402270000|2024-11-12 09:04:30|22568.07|22488.07|22578.21|22498.21|22578.67|22498.67|22568.07|22488.07|10
1731402280000|2024-11-12 09:04:40|22577.8|22497.8|22572.12|22492.12|22579.49|22499.49|22572.12|22492.12|10
1731402290000|2024-11-12 09:04:50|22571.56|22491.56|22566.38|22486.38|22575.37|22495.37|22566.38|22486.38|10
1731402300000|2024-11-12 09:05:00|22563.8|22483.8|22560.32|22480.32|22564.77|22484.77|22560.32|22480.32|10
1731402310000|2024-11-12 09:05:10|22559.75|22479.75|22552.84|22472.84|22559.75|22479.75|22551.18|22471.18|10
1731402320000|2024-11-12 09:05:20|22553.79|22473.79|22552.99|22472.99|22556.6|22476.6|22552.73|22472.73|10
1731402330000|2024-11-12 09:05:30|22552.33|22472.33|22554.83|22474.83|22554.83|22474.83|22552.09|22472.09|10
1731402340000|2024-11-12 09:05:40|22554.03|22474.03|22553.75|22473.75|22554.52|22474.52|22551.45|22471.45|10
1731402350000|2024-11-12 09:05:50|22551.92|22471.92|22553.81|22473.81|22553.95|22473.95|22551.92|22471.92|10
1731402360000|2024-11-12 09:06:00|22554.24|22474.24|22551.21|22471.21|22554.52|22474.52|22551.21|22471.21|10
1731402370000|2024-11-12 09:06:10|22551.04|22471.04|22538.53|22458.53|22551.04|22471.04|22538.53|22458.53|10
1731402380000|2024-11-12 09:06:20|22537.39|22457.39|22535.14|22455.14|22537.39|22457.39|22534.53|22454.53|10
1731402390000|2024-11-12 09:06:30|22533.99|22453.99|22533.54|22453.54|22533.99|22453.99|22529.85|22449.85|10
1731402400000|2024-11-12 09:06:40|22538.22|22458.22|22536.09|22456.09|22540.57|22460.57|22536.09|22456.09|10
1731402410000|2024-11-12 09:06:50|22536.32|22456.32|22527.74|22447.74|22536.32|22456.32|22527.74|22447.74|10
1731402420000|2024-11-12 09:07:00|22526.19|22446.19|22528.34|22448.34|22530.42|22450.42|22526.19|22446.19|10
1731402430000|2024-11-12 09:07:10|22527.39|22447.39|22521.41|22441.41|22528.61|22448.61|22521.41|22441.41|10
1731402440000|2024-11-12 09:07:20|22518.45|22438.45|22519.66|22439.66|22519.66|22439.66|22514.5|22434.5|10
1731402450000|2024-11-12 09:07:30|22520.98|22440.98|22517.43|22437.43|22521.86|22441.86|22517.43|22437.43|10
1731402460000|2024-11-12 09:07:40|22517.12|22437.12|22511.04|22431.04|22517.12|22437.12|22511.01|22431.01|10
1731402470000|2024-11-12 09:07:50|22508.88|22428.88|22506.3|22426.3|22511.86|22431.86|22506.3|22426.3|10
1731402480000|2024-11-12 09:08:00|22503.72|22423.72|22488.17|22408.17|22503.72|22423.72|22487.74|22407.74|10
1731402490000|2024-11-12 09:08:10|22488|22408|22486.64|22406.64|22490.19|22410.19|22486.64|22406.64|10
1731402500000|2024-11-12 09:08:20|22486.18|22406.18|22480.94|22400.94|22486.18|22406.18|22480.94|22400.94|10
1731402510000|2024-11-12 09:08:30|22480.52|22400.52|22466.42|22386.42|22480.52|22400.52|22466.42|22386.42|10
1731402520000|2024-11-12 09:08:40|22463.79|22383.79|22441.82|22361.82|22463.79|22383.79|22441.82|22361.82|10
1731402530000|2024-11-12 09:08:50|22438|22358|22419.03|22339.03|22438|22358|22419.03|22339.03|10
1731402540000|2024-11-12 09:09:00|22418.25|22338.25|22402.35|22322.35|22418.25|22338.25|22400.04|22320.04|10
1731402550000|2024-11-12 09:09:10|22398.37|22318.37|22351.47|22271.47|22398.37|22318.37|22351.47|22271.47|10
1731402560000|2024-11-12 09:09:20|22350.91|22270.91|22338.74|22258.74|22350.91|22270.91|22336.5|22256.5|10
1731402570000|2024-11-12 09:09:30|22345.96|22265.96|22346.99|22266.99|22351.6|22271.6|22345.96|22265.96|10
1731402580000|2024-11-12 09:09:40|22347.13|22267.13|22356.82|22276.82|22357.21|22277.21|22347.13|22267.13|10
1731402590000|2024-11-12 09:09:50|22357.18|22277.18|22363.38|22283.38|22363.38|22283.38|22357.18|22277.18|10
1731402600000|2024-11-12 09:10:00|22363|22283|22365.57|22285.57|22368.59|22288.59|22363|22283|10
1731402610000|2024-11-12 09:10:10|22359.17|22279.17|22347.62|22267.62|22359.17|22279.17|22344.56|22264.56|10
1731402620000|2024-11-12 09:10:20|22347.23|22267.23|22349.2|22269.2|22349.2|22269.2|22341.72|22261.72|10
1731402630000|2024-11-12 09:10:30|22348.57|22268.57|22355.5|22275.5|22355.5|22275.5|22348.57|22268.57|10
1731402640000|2024-11-12 09:10:40|22355.39|22275.39|22358.79|22278.79|22359.27|22279.27|22355.12|22275.12|10
1731402650000|2024-11-12 09:10:50|22357.45|22277.45|22354.24|22274.24|22358.85|22278.85|22354.24|22274.24|10
1731402660000|2024-11-12 09:11:00|22354.64|22274.64|22364.1|22284.1|22364.1|22284.1|22354.64|22274.64|10
1731402670000|2024-11-12 09:11:10|22366.15|22286.15|22364.58|22284.58|22366.96|22286.96|22364.58|22284.58|10
1731402680000|2024-11-12 09:11:20|22365.47|22285.47|22358.8|22278.8|22367.18|22287.18|22358.8|22278.8|10
1731402690000|2024-11-12 09:11:30|22358.21|22278.21|22341.35|22261.35|22358.21|22278.21|22341.35|22261.35|9
1731402700000|2024-11-12 09:11:40|22339.51|22259.51|22319.81|22239.81|22339.51|22259.51|22319.81|22239.81|10
1731402710000|2024-11-12 09:11:50|22318.54|22238.54|22313.9|22233.9|22318.54|22238.54|22312.33|22232.33|10
1731402720000|2024-11-12 09:12:00|22315.14|22235.14|22318.63|22238.63|22319.69|22239.69|22315.14|22235.14|10
1731402730000|2024-11-12 09:12:10|22321.19|22241.19|22328.09|22248.09|22328.23|22248.23|22321.19|22241.19|10
1731402740000|2024-11-12 09:12:20|22328.89|22248.89|22331.29|22251.29|22331.29|22251.29|22328.25|22248.25|10
1731402750000|2024-11-12 09:12:30|22332.09|22252.09|22328.03|22248.03|22332.09|22252.09|22327.99|22247.99|10
1731402760000|2024-11-12 09:12:40|22324.51|22244.51|22322.29|22242.29|22324.79|22244.79|22321.3|22241.3|9
1731402770000|2024-11-12 09:12:50|22321.78|22241.78|22320.73|22240.73|22322.05|22242.05|22320.7|22240.7|10
1731402780000|2024-11-12 09:13:00|22321.68|22241.68|22314.23|22234.23|22321.68|22241.68|22314.23|22234.23|10
1731402790000|2024-11-12 09:13:10|22312.7|22232.7|22296.27|22216.27|22312.7|22232.7|22296.27|22216.27|10
1731402800000|2024-11-12 09:13:20|22294.73|22214.73|22278.27|22198.27|22294.73|22214.73|22278.27|22198.27|10
1731402810000|2024-11-12 09:13:30|22276.5|22196.5|22272.74|22192.74|22276.5|22196.5|22272.74|22192.74|10
1731402820000|2024-11-12 09:13:40|22272.64|22192.64|22270.73|22190.73|22274.75|22194.75|22270.67|22190.67|10
1731402830000|2024-11-12 09:13:50|22270.82|22190.82|22275.84|22195.84|22275.84|22195.84|22269.38|22189.38|10
1731402840000|2024-11-12 09:14:00|22275.63|22195.63|22279.13|22199.13|22279.13|22199.13|22275.2|22195.2|10
1731402850000|2024-11-12 09:14:10|22281.99|22201.99|22293.9|22213.9|22293.9|22213.9|22281.99|22201.99|10
1731402860000|2024-11-12 09:14:20|22294.2|22214.2|22289.65|22209.65|22294.2|22214.2|22289.08|22209.08|10
1731402870000|2024-11-12 09:14:30|22288.98|22208.98|22278.13|22198.13|22288.98|22208.98|22277.83|22197.83|10
1731402880000|2024-11-12 09:14:40|22277.39|22197.39|22273.47|22193.47|22277.39|22197.39|22272.84|22192.84|10
1731402890000|2024-11-12 09:14:50|22271.73|22191.73|22269.11|22189.11|22272.03|22192.03|22268.72|22188.72|10
1731402900000|2024-11-12 09:15:00|22269.9|22189.9|22266.77|22186.77|22269.9|22189.9|22264.19|22184.19|10
1731402910000|2024-11-12 09:15:10|22267.74|22187.74|22263.39|22183.39|22267.74|22187.74|22263.08|22183.08|10
1731402920000|2024-11-12 09:15:20|22253.7|22173.7|22231.28|22151.28|22253.7|22173.7|22231.28|22151.28|10
1731402930000|2024-11-12 09:15:30|22225.13|22145.13|22213.32|22133.32|22225.13|22145.13|22213.32|22133.32|10
1731402940000|2024-11-12 09:15:40|22215.9|22135.9|22225.53|22145.53|22227.46|22147.46|22215.9|22135.9|10
1731402950000|2024-11-12 09:15:50|22227.04|22147.04|22224.14|22144.14|22227.04|22147.04|22220.71|22140.71|10
1731402960000|2024-11-12 09:16:00|22223.85|22143.85|22221.29|22141.29|22225.49|22145.49|22220.7|22140.7|10
1731402970000|2024-11-12 09:16:10|22224.52|22144.52|22229|22149|22229|22149|22224.52|22144.52|10
1731402980000|2024-11-12 09:16:20|22233.47|22153.47|22243.14|22163.14|22243.14|22163.14|22233.47|22153.47|10
1731402990000|2024-11-12 09:16:30|22244.25|22164.25|22261.11|22181.11|22261.11|22181.11|22244.25|22164.25|10
1731403000000|2024-11-12 09:16:40|22261.21|22181.21|22273.75|22193.75|22273.75|22193.75|22261.21|22181.21|10
1731403010000|2024-11-12 09:16:50|22275.09|22195.09|22275.98|22195.98|22278.22|22198.22|22274.87|22194.87|9
1731403020000|2024-11-12 09:17:00|22277.09|22197.09|22289.76|22209.76|22291.25|22211.25|22277.09|22197.09|10
1731403030000|2024-11-12 09:17:10|22292.76|22212.76|22299.33|22219.33|22299.33|22219.33|22292.76|22212.76|10
1731403040000|2024-11-12 09:17:20|22301.01|22221.01|22302.03|22222.03|22303.45|22223.45|22301.01|22221.01|10
1731403050000|2024-11-12 09:17:30|22301.95|22221.95|22305.61|22225.61|22305.61|22225.61|22301.58|22221.58|10
1731403060000|2024-11-12 09:17:40|22307.97|22227.97|22312.95|22232.95|22312.95|22232.95|22307.49|22227.49|10
1731403070000|2024-11-12 09:17:50|22312.39|22232.39|22318.95|22238.95|22318.95|22238.95|22312.39|22232.39|10
1731403080000|2024-11-12 09:18:00|22319.52|22239.52|22309.77|22229.77|22320.02|22240.02|22309.77|22229.77|10
1731403090000|2024-11-12 09:18:10|22309.81|22229.81|22310.2|22230.2|22310.8|22230.8|22309.06|22229.06|10
1731403100000|2024-11-12 09:18:20|22310.83|22230.83|22310.13|22230.13|22311.58|22231.58|22309.12|22229.12|10
1731403110000|2024-11-12 09:18:30|22309.7|22229.7|22319.33|22239.33|22319.33|22239.33|22309.7|22229.7|10
1731403120000|2024-11-12 09:18:40|22319.27|22239.27|22316.81|22236.81|22320.29|22240.29|22316.81|22236.81|10
1731403130000|2024-11-12 09:18:50|22315.11|22235.11|22311.94|22231.94|22315.41|22235.41|22311.53|22231.53|10
1731403140000|2024-11-12 09:19:00|22312.14|22232.14|22310.93|22230.93|22312.5|22232.5|22309.67|22229.67|10
1731403150000|2024-11-12 09:19:10|22310.97|22230.97|22313.33|22233.33|22313.6|22233.6|22310.97|22230.97|10
1731403160000|2024-11-12 09:19:20|22312.34|22232.34|22312.98|22232.98|22314.43|22234.43|22311.93|22231.93|10
1731403170000|2024-11-12 09:19:30|22311.59|22231.59|22304.42|22224.42|22311.59|22231.59|22303.22|22223.22|10
1731403180000|2024-11-12 09:19:40|22304.89|22224.89|22305.15|22225.15|22307.05|22227.05|22304.89|22224.89|10
1731403190000|2024-11-12 09:19:50|22305.8|22225.8|22303.82|22223.82|22305.8|22225.8|22303.82|22223.82|10
1731403200000|2024-11-12 09:20:00|22301.48|22221.48|22304.91|22224.91|22305.73|22225.73|22300.78|22220.78|10
1731403210000|2024-11-12 09:20:10|22305.92|22225.92|22314.57|22234.57|22314.57|22234.57|22305.38|22225.38|10
1731403220000|2024-11-12 09:20:20|22314.59|22234.59|22317.57|22237.57|22317.57|22237.57|22313.96|22233.96|10
1731403230000|2024-11-12 09:20:30|22315.99|22235.99|22312.02|22232.02|22315.99|22235.99|22311.13|22231.13|9
1731403240000|2024-11-12 09:20:40|22312.95|22232.95|22307.13|22227.13|22312.95|22232.95|22307.13|22227.13|10
1731403250000|2024-11-12 09:20:50|22306.93|22226.93|22306.34|22226.34|22307.09|22227.09|22306.05|22226.05|9
1731403260000|2024-11-12 09:21:00|22306.63|22226.63|22301.19|22221.19|22306.63|22226.63|22300.36|22220.36|10
1731403270000|2024-11-12 09:21:10|22301.16|22221.16|22301.46|22221.46|22302.25|22222.25|22300.35|22220.35|9
1731403280000|2024-11-12 09:21:20|22303.83|22223.83|22308.57|22228.57|22308.57|22228.57|22303.1|22223.1|10
1731403290000|2024-11-12 09:21:30|22309.29|22229.29|22319.68|22239.68|22319.68|22239.68|22309.29|22229.29|10
1731403300000|2024-11-12 09:21:40|22320.46|22240.46|22328.58|22248.58|22328.58|22248.58|22320.46|22240.46|10
1731403310000|2024-11-12 09:21:50|22328.73|22248.73|22326.82|22246.82|22328.73|22248.73|22326.69|22246.69|10
1731403320000|2024-11-12 09:22:00|22326.76|22246.76|22320.95|22240.95|22326.76|22246.76|22320.75|22240.75|10
1731403330000|2024-11-12 09:22:10|22322.25|22242.25|22321.59|22241.59|22327.28|22247.28|22321.47|22241.47|10
1731403340000|2024-11-12 09:22:20|22320.98|22240.98|22320.99|22240.99|22322.88|22242.88|22320.98|22240.98|9
1731403350000|2024-11-12 09:22:30|22321.34|22241.34|22319.06|22239.06|22321.36|22241.36|22319.06|22239.06|10
1731403360000|2024-11-12 09:22:40|22319.86|22239.86|22323.01|22243.01|22323.01|22243.01|22319.84|22239.84|10
1731403370000|2024-11-12 09:22:50|22323.58|22243.58|22317.81|22237.81|22323.58|22243.58|22316.83|22236.83|10
1731403380000|2024-11-12 09:23:00|22318.26|22238.26|22316.55|22236.55|22318.26|22238.26|22316.55|22236.55|10
1731403390000|2024-11-12 09:23:10|22316.44|22236.44|22321.79|22241.79|22322.68|22242.68|22316.2|22236.2|10
1731403400000|2024-11-12 09:23:20|22321.3|22241.3|22312.42|22232.42|22321.3|22241.3|22312.42|22232.42|10
1731403410000|2024-11-12 09:23:30|22312.09|22232.09|22290.7|22210.7|22312.09|22232.09|22290.7|22210.7|10
1731403420000|2024-11-12 09:23:40|22289.16|22209.16|22275.76|22195.76|22289.16|22209.16|22275.76|22195.76|10
1731403430000|2024-11-12 09:23:50|22275.27|22195.27|22272.96|22192.96|22275.6|22195.6|22272.84|22192.84|10
1731403440000|2024-11-12 09:24:00|22273.09|22193.09|22277.39|22197.39|22277.39|22197.39|22272.79|22192.79|10
1731403450000|2024-11-12 09:24:10|22280.47|22200.47|22284.09|22204.09|22284.09|22204.09|22280.47|22200.47|9
1731403460000|2024-11-12 09:24:20|22283.57|22203.57|22271.01|22191.01|22283.57|22203.57|22271.01|22191.01|10
1731403470000|2024-11-12 09:24:30|22268.86|22188.86|22261.73|22181.73|22268.86|22188.86|22261.73|22181.73|10
1731403480000|2024-11-12 09:24:40|22262.35|22182.35|22262.82|22182.82|22264.01|22184.01|22262.06|22182.06|10
1731403490000|2024-11-12 09:24:50|22264.38|22184.38|22268.65|22188.65|22269.37|22189.37|22264.38|22184.38|10
1731403500000|2024-11-12 09:25:00|22266.39|22186.39|22270.81|22190.81|22270.81|22190.81|22265.7|22185.7|10
1731403510000|2024-11-12 09:25:10|22270.89|22190.89|22271.94|22191.94|22274.01|22194.01|22270.89|22190.89|10
1731403520000|2024-11-12 09:25:20|22271.71|22191.71|22247.44|22167.44|22277.92|22197.92|22247.44|22167.44|10
1731403530000|2024-11-12 09:25:30|22247.01|22167.01|22249.65|22169.65|22249.65|22169.65|22245.79|22165.79|10
1731403540000|2024-11-12 09:25:40|22250.85|22170.85|22259.02|22179.02|22259.02|22179.02|22250.85|22170.85|10
1731403550000|2024-11-12 09:25:50|22258.73|22178.73|22266.73|22186.73|22266.73|22186.73|22258.32|22178.32|10
1731403560000|2024-11-12 09:26:00|22267.38|22187.38|22273.03|22193.03|22273.03|22193.03|22266.75|22186.75|10
1731403570000|2024-11-12 09:26:10|22273.72|22193.72|22282.44|22202.44|22282.44|22202.44|22273.41|22193.41|10
1731403580000|2024-11-12 09:26:20|22282.01|22202.01|22291.24|22211.24|22291.37|22211.37|22281.28|22201.28|10
1731403590000|2024-11-12 09:26:30|22290.28|22210.28|22287.08|22207.08|22290.31|22210.31|22285.43|22205.43|10
1731403600000|2024-11-12 09:26:40|22287.61|22207.61|22291.94|22211.94|22291.94|22211.94|22287.61|22207.61|10
1731403610000|2024-11-12 09:26:50|22292.06|22212.06|22292.46|22212.46|22292.46|22212.46|22290.06|22210.06|10
1731403620000|2024-11-12 09:27:00|22292.99|22212.99|22289.49|22209.49|22293.67|22213.67|22289.49|22209.49|10
1731403630000|2024-11-12 09:27:10|22290.39|22210.39|22287.85|22207.85|22294.64|22214.64|22287.85|22207.85|10
1731403640000|2024-11-12 09:27:20|22286.99|22206.99|22279.32|22199.32|22286.99|22206.99|22277.35|22197.35|10
1731403650000|2024-11-12 09:27:30|22278.71|22198.71|22282.48|22202.48|22282.48|22202.48|22278.71|22198.71|10
1731403660000|2024-11-12 09:27:40|22283.63|22203.63|22283.91|22203.91|22287.75|22207.75|22283.63|22203.63|10
1731403670000|2024-11-12 09:27:50|22283.93|22203.93|22279.87|22199.87|22284.22|22204.22|22279.87|22199.87|10
1731403680000|2024-11-12 09:28:00|22278.74|22198.74|22279.91|22199.91|22280.68|22200.68|22278.05|22198.05|10
1731403690000|2024-11-12 09:28:10|22280.22|22200.22|22277.69|22197.69|22281.91|22201.91|22277.63|22197.63|10
1731403700000|2024-11-12 09:28:20|22278.06|22198.06|22282.79|22202.79|22282.79|22202.79|22278.06|22198.06|10
1731403710000|2024-11-12 09:28:30|22284.24|22204.24|22280.6|22200.6|22284.78|22204.78|22280.6|22200.6|10
1731403720000|2024-11-12 09:28:40|22280.64|22200.64|22279.04|22199.04|22280.64|22200.64|22275.41|22195.41|10
1731403730000|2024-11-12 09:28:50|22281.75|22201.75|22286.34|22206.34|22287.2|22207.2|22281.03|22201.03|10
1731403740000|2024-11-12 09:29:00|22286.38|22206.38|22289.88|22209.88|22289.88|22209.88|22286.38|22206.38|10
1731403750000|2024-11-12 09:29:10|22289.5|22209.5|22285.64|22205.64|22289.5|22209.5|22285.64|22205.64|10
1731403760000|2024-11-12 09:29:20|22285.25|22205.25|22281.63|22201.63|22286.75|22206.75|22281.32|22201.32|10
1731403770000|2024-11-12 09:29:30|22282.13|22202.13|22277.58|22197.58|22282.76|22202.76|22277.58|22197.58|10
1731403780000|2024-11-12 09:29:40|22277.62|22197.62|22273.07|22193.07|22278.27|22198.27|22273.07|22193.07|10
1731403790000|2024-11-12 09:29:50|22272.82|22192.82|22267.92|22187.92|22272.82|22192.82|22266.53|22186.53|10
1731403800000|2024-11-12 09:30:00|22266.94|22186.94|22260.67|22180.67|22269.43|22189.43|22260.67|22180.67|10
1731403810000|2024-11-12 09:30:10|22260.32|22180.32|22262.08|22182.08|22262.08|22182.08|22257.47|22177.47|10
1731403820000|2024-11-12 09:30:20|22267.1|22187.1|22266.47|22186.47|22267.83|22187.83|22266.3|22186.3|10
1731403830000|2024-11-12 09:30:30|22267.88|22187.88|22278.72|22198.72|22278.72|22198.72|22267.88|22187.88|10
1731403840000|2024-11-12 09:30:40|22283.75|22203.75|22299.51|22219.51|22299.51|22219.51|22283.75|22203.75|10
1731403850000|2024-11-12 09:30:50|22299.19|22219.19|22292.6|22212.6|22299.19|22219.19|22290.38|22210.38|10
1731403860000|2024-11-12 09:31:00|22292.56|22212.56|22296.39|22216.39|22296.39|22216.39|22292.55|22212.55|10
1731403870000|2024-11-12 09:31:10|22296.83|22216.83|22295.48|22215.48|22298.21|22218.21|22293.85|22213.85|10
1731403880000|2024-11-12 09:31:20|22293.78|22213.78|22301.25|22221.25|22301.25|22221.25|22293.78|22213.78|10
1731403890000|2024-11-12 09:31:30|22301.51|22221.51|22299.75|22219.75|22301.66|22221.66|22299.74|22219.74|10
1731403900000|2024-11-12 09:31:40|22298.85|22218.85|22303.48|22223.48|22304.57|22224.57|22298.85|22218.85|9
1731403910000|2024-11-12 09:31:50|22303.47|22223.47|22312.09|22232.09|22312.46|22232.46|22303.47|22223.47|10
1731403920000|2024-11-12 09:32:00|22312.72|22232.72|22318.1|22238.1|22318.44|22238.44|22312.72|22232.72|10
1731403930000|2024-11-12 09:32:10|22320.2|22240.2|22326.26|22246.26|22326.26|22246.26|22320.2|22240.2|10
1731403940000|2024-11-12 09:32:20|22333.19|22253.19|22339.47|22259.47|22339.74|22259.74|22333.19|22253.19|10
1731403950000|2024-11-12 09:32:30|22339.24|22259.24|22344.53|22264.53|22345.95|22265.95|22338.49|22258.49|10
1731403960000|2024-11-12 09:32:40|22344.85|22264.85|22340.15|22260.15|22345.23|22265.23|22340.15|22260.15|10
1731403970000|2024-11-12 09:32:50|22339.49|22259.49|22337.02|22257.02|22339.49|22259.49|22334.75|22254.75|10
1731403980000|2024-11-12 09:33:00|22336.61|22256.61|22328.19|22248.19|22336.61|22256.61|22328.19|22248.19|10
1731403990000|2024-11-12 09:33:10|22327.37|22247.37|22318.01|22238.01|22327.37|22247.37|22318.01|22238.01|10
1731404000000|2024-11-12 09:33:20|22317.58|22237.58|22304.94|22224.94|22317.58|22237.58|22304.94|22224.94|10
1731404010000|2024-11-12 09:33:30|22307.36|22227.36|22308.65|22228.65|22311.06|22231.06|22307.04|22227.04|10
1731404020000|2024-11-12 09:33:40|22308.2|22228.2|22305.88|22225.88|22308.75|22228.75|22305.88|22225.88|10
1731404030000|2024-11-12 09:33:50|22303.44|22223.44|22309.13|22229.13|22309.26|22229.26|22303.44|22223.44|10
1731404040000|2024-11-12 09:34:00|22308.47|22228.47|22307.51|22227.51|22308.47|22228.47|22304.01|22224.01|10
1731404050000|2024-11-12 09:34:10|22309.32|22229.32|22311.75|22231.75|22311.75|22231.75|22305.39|22225.39|10
1731404060000|2024-11-12 09:34:20|22311.37|22231.37|22301.56|22221.56|22311.37|22231.37|22301.56|22221.56|10
1731404070000|2024-11-12 09:34:30|22300.81|22220.81|22298.9|22218.9|22301.59|22221.59|22298.9|22218.9|10
1731404080000|2024-11-12 09:34:40|22298.51|22218.51|22296.34|22216.34|22298.51|22218.51|22293.56|22213.56|10
1731404090000|2024-11-12 09:34:50|22295.57|22215.57|22297.67|22217.67|22297.99|22217.99|22295.57|22215.57|10
1731404100000|2024-11-12 09:35:00|22297.32|22217.32|22297.28|22217.28|22297.32|22217.32|22294.64|22214.64|10
1731404110000|2024-11-12 09:35:10|22297.96|22217.96|22292.46|22212.46|22297.96|22217.96|22291.36|22211.36|10
1731404120000|2024-11-12 09:35:20|22292.24|22212.24|22289.64|22209.64|22293.06|22213.06|22289.45|22209.45|10
1731404130000|2024-11-12 09:35:30|22289.54|22209.54|22286.95|22206.95|22289.54|22209.54|22286.26|22206.26|10
1731404140000|2024-11-12 09:35:40|22287.2|22207.2|22288.28|22208.28|22289.4|22209.4|22287.2|22207.2|9
1731404150000|2024-11-12 09:35:50|22288.81|22208.81|22292.62|22212.62|22294.45|22214.45|22288.81|22208.81|10
1731404160000|2024-11-12 09:36:00|22291.88|22211.88|22290.35|22210.35|22291.88|22211.88|22288.03|22208.03|10
1731404170000|2024-11-12 09:36:10|22290.48|22210.48|22287.7|22207.7|22290.92|22210.92|22287.69|22207.69|10
1731404180000|2024-11-12 09:36:20|22288.25|22208.25|22281.47|22201.47|22288.25|22208.25|22281.47|22201.47|10
1731404190000|2024-11-12 09:36:30|22279.19|22199.19|22283.32|22203.32|22283.32|22203.32|22279.14|22199.14|10
1731404200000|2024-11-12 09:36:40|22282.67|22202.67|22284.53|22204.53|22285.91|22205.91|22282.67|22202.67|10
1731404210000|2024-11-12 09:36:50|22284.7|22204.7|22285.39|22205.39|22286.36|22206.36|22284.65|22204.65|10
1731404220000|2024-11-12 09:37:00|22285.47|22205.47|22282.38|22202.38|22286.54|22206.54|22282.38|22202.38|10
1731404230000|2024-11-12 09:37:10|22281.83|22201.83|22276.67|22196.67|22281.83|22201.83|22276.48|22196.48|10
1731404240000|2024-11-12 09:37:20|22276.71|22196.71|22272.91|22192.91|22276.71|22196.71|22272.73|22192.73|10
1731404250000|2024-11-12 09:37:30|22273.01|22193.01|22274.35|22194.35|22274.35|22194.35|22272.41|22192.41|10
1731404260000|2024-11-12 09:37:40|22274.47|22194.47|22269.43|22189.43|22274.51|22194.51|22268.11|22188.11|10
1731404270000|2024-11-12 09:37:50|22268.99|22188.99|22264.07|22184.07|22268.99|22188.99|22264.07|22184.07|10
1731404280000|2024-11-12 09:38:00|22264.02|22184.02|22254.95|22174.95|22264.02|22184.02|22254.95|22174.95|10
1731404290000|2024-11-12 09:38:10|22250.3|22170.3|22245.89|22165.89|22250.3|22170.3|22244.8|22164.8|10
1731404300000|2024-11-12 09:38:20|22246.55|22166.55|22238.71|22158.71|22247.52|22167.52|22238.71|22158.71|10
1731404310000|2024-11-12 09:38:30|22238.66|22158.66|22235.77|22155.77|22238.66|22158.66|22234.45|22154.45|10
1731404320000|2024-11-12 09:38:40|22234.44|22154.44|22222.29|22142.29|22234.44|22154.44|22222.29|22142.29|10
1731404330000|2024-11-12 09:38:50|22221.97|22141.97|22214.77|22134.77|22221.97|22141.97|22214.77|22134.77|10
1731404340000|2024-11-12 09:39:00|22214.84|22134.84|22212.75|22132.75|22217.52|22137.52|22212.49|22132.49|10
1731404350000|2024-11-12 09:39:10|22212.02|22132.02|22207.05|22127.05|22212.02|22132.02|22204.85|22124.85|10
1731404360000|2024-11-12 09:39:20|22206.23|22126.23|22203.68|22123.68|22207.37|22127.37|22203.68|22123.68|10
1731404370000|2024-11-12 09:39:30|22204.33|22124.33|22200.07|22120.07|22204.33|22124.33|22199.33|22119.33|10
1731404380000|2024-11-12 09:39:40|22200.01|22120.01|22196.77|22116.77|22200.01|22120.01|22195.38|22115.38|10
1731404390000|2024-11-12 09:39:50|22198.47|22118.47|22192.67|22112.67|22200.03|22120.03|22192.67|22112.67|10
1731404400000|2024-11-12 09:40:00|22192.58|22112.58|22189.03|22109.03|22192.58|22112.58|22189.03|22109.03|10
1731404410000|2024-11-12 09:40:10|22188|22108|22182.16|22102.16|22189.84|22109.84|22182.16|22102.16|10
1731404420000|2024-11-12 09:40:20|22181.7|22101.7|22178.67|22098.67|22181.7|22101.7|22178.23|22098.23|10
1731404430000|2024-11-12 09:40:30|22178.89|22098.89|22178.09|22098.09|22179.3|22099.3|22177.83|22097.83|10
1731404440000|2024-11-12 09:40:40|22176.93|22096.93|22171.32|22091.32|22176.93|22096.93|22171.32|22091.32|10
1731404450000|2024-11-12 09:40:50|22169.76|22089.76|22161.45|22081.45|22169.76|22089.76|22161.45|22081.45|10
1731404460000|2024-11-12 09:41:00|22159.72|22079.72|22155.17|22075.17|22159.72|22079.72|22155.17|22075.17|10
1731404470000|2024-11-12 09:41:10|22155.27|22075.27|22148.8|22068.8|22155.27|22075.27|22148.8|22068.8|10
1731404480000|2024-11-12 09:41:20|22148.57|22068.57|22147.3|22067.3|22148.57|22068.57|22146.6|22066.6|9
1731404490000|2024-11-12 09:41:30|22147.77|22067.77|22165.08|22085.08|22165.08|22085.08|22147.77|22067.77|10
1731404500000|2024-11-12 09:41:40|22166.22|22086.22|22163.81|22083.81|22166.22|22086.22|22159.76|22079.76|10
1731404510000|2024-11-12 09:41:50|22164.64|22084.64|22165.19|22085.19|22167.8|22087.8|22163.66|22083.66|10
1731404520000|2024-11-12 09:42:00|22165.1|22085.1|22164.34|22084.34|22165.1|22085.1|22162.94|22082.94|10
1731404530000|2024-11-12 09:42:10|22163.79|22083.79|22168.16|22088.16|22168.16|22088.16|22163.79|22083.79|10
1731404540000|2024-11-12 09:42:20|22167.24|22087.24|22166.68|22086.68|22170.14|22090.14|22166.25|22086.25|10
1731404550000|2024-11-12 09:42:30|22167.39|22087.39|22177.38|22097.38|22178.34|22098.34|22167.39|22087.39|10
1731404560000|2024-11-12 09:42:40|22175.69|22095.69|22171.89|22091.89|22176.18|22096.18|22171.89|22091.89|10
1731404570000|2024-11-12 09:42:50|22171.73|22091.73|22173.1|22093.1|22173.75|22093.75|22171.73|22091.73|10
1731404580000|2024-11-12 09:43:00|22173.14|22093.14|22176.01|22096.01|22177.08|22097.08|22173.14|22093.14|10
1731404590000|2024-11-12 09:43:10|22177.61|22097.61|22172.64|22092.64|22178.2|22098.2|22172.64|22092.64|9
1731404600000|2024-11-12 09:43:20|22172.18|22092.18|22168.49|22088.49|22172.23|22092.23|22168.49|22088.49|10
1731404610000|2024-11-12 09:43:30|22167.82|22087.82|22166.02|22086.02|22167.82|22087.82|22163.15|22083.15|10
1731404620000|2024-11-12 09:43:40|22165.32|22085.32|22165.75|22085.75|22168.04|22088.04|22164.71|22084.71|10
1731404630000|2024-11-12 09:43:50|22165.42|22085.42|22161.01|22081.01|22165.42|22085.42|22160.78|22080.78|10
1731404640000|2024-11-12 09:44:00|22161.31|22081.31|22155.04|22075.04|22161.34|22081.34|22154.47|22074.47|10
1731404650000|2024-11-12 09:44:10|22155.15|22075.15|22149.53|22069.53|22155.15|22075.15|22149.13|22069.13|10
1731404660000|2024-11-12 09:44:20|22145.42|22065.42|22136.12|22056.12|22145.42|22065.42|22135.93|22055.93|10
1731404670000|2024-11-12 09:44:30|22135.08|22055.08|22137.56|22057.56|22137.62|22057.62|22135.08|22055.08|10
1731404680000|2024-11-12 09:44:40|22137.16|22057.16|22141.43|22061.43|22143.23|22063.23|22136.91|22056.91|10
1731404690000|2024-11-12 09:44:50|22140.84|22060.84|22135.18|22055.18|22140.84|22060.84|22135.18|22055.18|10
1731404700000|2024-11-12 09:45:00|22137.36|22057.36|22141.59|22061.59|22141.59|22061.59|22132.46|22052.46|10
1731404710000|2024-11-12 09:45:10|22140.82|22060.82|22132.31|22052.31|22141.48|22061.48|22132.31|22052.31|10
1731404720000|2024-11-12 09:45:20|22129.6|22049.6|22127.19|22047.19|22129.89|22049.89|22127.14|22047.14|10
1731404730000|2024-11-12 09:45:30|22126.72|22046.72|22122.38|22042.38|22126.72|22046.72|22122.38|22042.38|10
1731404740000|2024-11-12 09:45:40|22120.58|22040.58|22112.26|22032.26|22120.58|22040.58|22111.93|22031.93|10
1731404750000|2024-11-12 09:45:50|22112.44|22032.44|22107.06|22027.06|22112.44|22032.44|22106.5|22026.5|10
1731404760000|2024-11-12 09:46:00|22103.89|22023.89|22100.59|22020.59|22103.89|22023.89|22100.59|22020.59|10
1731404770000|2024-11-12 09:46:10|22099.49|22019.49|22098.18|22018.18|22100.64|22020.64|22096.32|22016.32|10
1731404780000|2024-11-12 09:46:20|22099.14|22019.14|22098|22018|22103.33|22023.33|22098|22018|10
1731404790000|2024-11-12 09:46:30|22096.12|22016.12|22087.53|22007.53|22096.5|22016.5|22087.16|22007.16|10
1731404800000|2024-11-12 09:46:40|22086.99|22006.99|22061.77|21981.77|22086.99|22006.99|22061.73|21981.73|10
1731404810000|2024-11-12 09:46:50|22060.88|21980.88|22064.66|21984.66|22065.14|21985.14|22060.88|21980.88|10
1731404820000|2024-11-12 09:47:00|22065.84|21985.84|22052.96|21972.96|22066.27|21986.27|22052.96|21972.96|9
1731404830000|2024-11-12 09:47:10|22051.91|21971.91|22047.14|21967.14|22056.17|21976.17|22046.12|21966.12|10
1731404840000|2024-11-12 09:47:20|22047.28|21967.28|22031.82|21951.82|22047.28|21967.28|22031.82|21951.82|10
1731404850000|2024-11-12 09:47:30|22031.25|21951.25|22013.15|21933.15|22031.25|21951.25|22013.15|21933.15|10
1731404860000|2024-11-12 09:47:40|22012.69|21932.69|21998.52|21918.52|22012.69|21932.69|21998.52|21918.52|10
1731404870000|2024-11-12 09:47:50|21996.36|21916.36|21992.1|21912.1|21996.36|21916.36|21992.1|21912.1|10
1731404880000|2024-11-12 09:48:00|21992.5|21912.5|22003.4|21923.4|22003.4|21923.4|21992.31|21912.31|10
1731404890000|2024-11-12 09:48:10|22003.72|21923.72|21999.09|21919.09|22003.72|21923.72|21999.09|21919.09|10
1731404900000|2024-11-12 09:48:20|21998.12|21918.12|21988.33|21908.33|21999.03|21919.03|21988.33|21908.33|10
1731404910000|2024-11-12 09:48:30|21987.76|21907.76|21977.14|21897.14|21987.76|21907.76|21976.57|21896.57|10
1731404920000|2024-11-12 09:48:40|21974.35|21894.35|21966.29|21886.29|21974.35|21894.35|21966.29|21886.29|10
1731404930000|2024-11-12 09:48:50|21964.68|21884.68|21943.63|21863.63|21964.68|21884.68|21943.26|21863.26|10
1731404940000|2024-11-12 09:49:00|21942.94|21862.94|21936.02|21856.02|21942.94|21862.94|21934.98|21854.98|10
1731404950000|2024-11-12 09:49:10|21936.9|21856.9|21936.82|21856.82|21941.08|21861.08|21936.82|21856.82|10
1731404960000|2024-11-12 09:49:20|21936.26|21856.26|21927.73|21847.73|21936.26|21856.26|21927.73|21847.73|10
1731404970000|2024-11-12 09:49:30|21927.43|21847.43|21929.9|21849.9|21929.9|21849.9|21926.82|21846.82|10
1731404980000|2024-11-12 09:49:40|21928.67|21848.67|21920.58|21840.58|21928.67|21848.67|21920.02|21840.02|10
1731404990000|2024-11-12 09:49:50|21917.56|21837.56|21909.07|21829.07|21917.56|21837.56|21906.77|21826.77|10
1731405000000|2024-11-12 09:50:00|21908.32|21828.32|21907.83|21827.83|21908.7|21828.7|21904.53|21824.53|10
1731405010000|2024-11-12 09:50:10|21907.21|21827.21|21920.09|21840.09|21920.09|21840.09|21907.21|21827.21|10
1731405020000|2024-11-12 09:50:20|21919.19|21839.19|21926.04|21846.04|21926.14|21846.14|21919.19|21839.19|10
1731405030000|2024-11-12 09:50:30|21930.03|21850.03|21940.94|21860.94|21940.94|21860.94|21930.03|21850.03|9
1731405040000|2024-11-12 09:50:40|21943.58|21863.58|21952.7|21872.7|21953.95|21873.95|21943.58|21863.58|10
1731405050000|2024-11-12 09:50:50|21950.93|21870.93|21949.91|21869.91|21950.93|21870.93|21945.85|21865.85|10
1731405060000|2024-11-12 09:51:00|21951.3|21871.3|21960.25|21880.25|21962.17|21882.17|21950.97|21870.97|10
1731405070000|2024-11-12 09:51:10|21961.08|21881.08|21975.32|21895.32|21975.32|21895.32|21961.08|21881.08|10
1731405080000|2024-11-12 09:51:20|21974.92|21894.92|21977.17|21897.17|21978.63|21898.63|21974.92|21894.92|10
1731405090000|2024-11-12 09:51:30|21977.6|21897.6|21983.38|21903.38|21984.64|21904.64|21977.6|21897.6|10
1731405100000|2024-11-12 09:51:40|21985.02|21905.02|21992.61|21912.61|21992.94|21912.94|21984.64|21904.64|10
1731405110000|2024-11-12 09:51:50|21993.04|21913.04|21997.78|21917.78|22000.35|21920.35|21992.74|21912.74|10
1731405120000|2024-11-12 09:52:00|21997.87|21917.87|22000.01|21920.01|22002.07|21922.07|21997.87|21917.87|10
1731405130000|2024-11-12 09:52:10|21998.09|21918.09|22015.51|21935.51|22015.51|21935.51|21998.09|21918.09|10
1731405140000|2024-11-12 09:52:20|22014.64|21934.64|22023.08|21943.08|22023.08|21943.08|22014.62|21934.62|10
1731405150000|2024-11-12 09:52:30|22022.63|21942.63|22027.2|21947.2|22027.2|21947.2|22020.03|21940.03|10
1731405160000|2024-11-12 09:52:40|22027.64|21947.64|22033.34|21953.34|22034.25|21954.25|22027.64|21947.64|10
1731405170000|2024-11-12 09:52:50|22031.06|21951.06|22030.16|21950.16|22031.95|21951.95|22029.49|21949.49|10
1731405180000|2024-11-12 09:53:00|22028.82|21948.82|22019.71|21939.71|22029.37|21949.37|22019.71|21939.71|10
1731405190000|2024-11-12 09:53:10|22017.58|21937.58|22007.13|21927.13|22017.58|21937.58|22007.13|21927.13|10
1731405200000|2024-11-12 09:53:20|22006.54|21926.54|22001.62|21921.62|22009.37|21929.37|22001.62|21921.62|10
1731405210000|2024-11-12 09:53:30|22002.61|21922.61|21999.29|21919.29|22002.61|21922.61|21998.29|21918.29|10
1731405220000|2024-11-12 09:53:40|21999|21919|21994.59|21914.59|21999.17|21919.17|21994.39|21914.39|10
1731405230000|2024-11-12 09:53:50|21994.17|21914.17|21993.39|21913.39|21995.66|21915.66|21993|21913|10
1731405240000|2024-11-12 09:54:00|21993.04|21913.04|21994.7|21914.7|21996.91|21916.91|21993.04|21913.04|10
1731405250000|2024-11-12 09:54:10|21989.98|21909.98|21984.8|21904.8|21989.98|21909.98|21984.44|21904.44|10
1731405260000|2024-11-12 09:54:20|21984.67|21904.67|21981.31|21901.31|21984.67|21904.67|21979.63|21899.63|10
1731405270000|2024-11-12 09:54:30|21981.9|21901.9|21981.18|21901.18|21982.03|21902.03|21980.12|21900.12|10
1731405280000|2024-11-12 09:54:40|21980.59|21900.59|21981.52|21901.52|21982.42|21902.42|21980.59|21900.59|10
1731405290000|2024-11-12 09:54:50|21982.46|21902.46|21974.98|21894.98|21982.46|21902.46|21974.98|21894.98|10
1731405300000|2024-11-12 09:55:00|21972.56|21892.56|21970.13|21890.13|21972.56|21892.56|21969.05|21889.05|10
1731405310000|2024-11-12 09:55:10|21971.9|21891.9|21983.67|21903.67|21983.67|21903.67|21971.9|21891.9|10
1731405320000|2024-11-12 09:55:20|21986.47|21906.47|21990.04|21910.04|21997.13|21917.13|21986.47|21906.47|10
1731405330000|2024-11-12 09:55:30|21990.48|21910.48|21987.21|21907.21|21991.57|21911.57|21987.21|21907.21|10
1731405340000|2024-11-12 09:55:40|21985.26|21905.26|21983.62|21903.62|21985.77|21905.77|21983.62|21903.62|10
1731405350000|2024-11-12 09:55:50|21982.45|21902.45|21981.74|21901.74|21983.43|21903.43|21978.03|21898.03|10
1731405360000|2024-11-12 09:56:00|21979.82|21899.82|21982.45|21902.45|21988.67|21908.67|21979.82|21899.82|10
1731405370000|2024-11-12 09:56:10|21981.37|21901.37|21959.39|21879.39|21981.37|21901.37|21959.39|21879.39|10
1731405380000|2024-11-12 09:56:20|21958.4|21878.4|21955.13|21875.13|21959.72|21879.72|21955.13|21875.13|10
1731405390000|2024-11-12 09:56:30|21954.55|21874.55|21947.55|21867.55|21954.55|21874.55|21947.55|21867.55|10
1731405400000|2024-11-12 09:56:40|21946.57|21866.57|21944.33|21864.33|21946.57|21866.57|21942.8|21862.8|10
1731405410000|2024-11-12 09:56:50|21944.34|21864.34|21937.59|21857.59|21946.75|21866.75|21937.59|21857.59|10
1731405420000|2024-11-12 09:57:00|21938.2|21858.2|21948.1|21868.1|21948.58|21868.58|21938.2|21858.2|10
1731405430000|2024-11-12 09:57:10|21951.14|21871.14|21955.13|21875.13|21956.13|21876.13|21951.14|21871.14|10
1731405440000|2024-11-12 09:57:20|21955.05|21875.05|21956.43|21876.43|21958.21|21878.21|21954.07|21874.07|10
1731405450000|2024-11-12 09:57:30|21957.21|21877.21|21968.24|21888.24|21968.24|21888.24|21957.21|21877.21|10
1731405460000|2024-11-12 09:57:40|21967.59|21887.59|21959.38|21879.38|21967.59|21887.59|21959.38|21879.38|10
1731405470000|2024-11-12 09:57:50|21959.46|21879.46|21950.13|21870.13|21959.46|21879.46|21950.13|21870.13|10
1731405480000|2024-11-12 09:58:00|21948.22|21868.22|21947.93|21867.93|21949.09|21869.09|21943.27|21863.27|10
1731405490000|2024-11-12 09:58:10|21947.98|21867.98|21943.22|21863.22|21948.05|21868.05|21943.22|21863.22|10
1731405500000|2024-11-12 09:58:20|21941.77|21861.77|21928.76|21848.76|21941.77|21861.77|21928.76|21848.76|10
1731405510000|2024-11-12 09:58:30|21927.89|21847.89|21926.32|21846.32|21927.89|21847.89|21920.34|21840.34|10
1731405520000|2024-11-12 09:58:40|21925.79|21845.79|21932.1|21852.1|21932.1|21852.1|21925.79|21845.79|10
1731405530000|2024-11-12 09:58:50|21932.9|21852.9|21939.75|21859.75|21941.37|21861.37|21932.9|21852.9|10
1731405540000|2024-11-12 09:59:00|21938.07|21858.07|21924.89|21844.89|21938.07|21858.07|21924.89|21844.89|10
1731405550000|2024-11-12 09:59:10|21924.98|21844.98|21916.75|21836.75|21926.39|21846.39|21916.75|21836.75|9
1731405560000|2024-11-12 09:59:20|21915.35|21835.35|21901.48|21821.48|21915.35|21835.35|21901.48|21821.48|10
1731405570000|2024-11-12 09:59:30|21901.06|21821.06|21889.9|21809.9|21901.06|21821.06|21889.9|21809.9|10
1731405580000|2024-11-12 09:59:40|21887.57|21807.57|21880.12|21800.12|21887.85|21807.85|21878.83|21798.83|10
1731405590000|2024-11-12 09:59:50|21878.48|21798.48|21854.13|21774.13|21878.48|21798.48|21854.13|21774.13|10
1731405600000|2024-11-12 10:00:00|21849.86|21769.86|21841.96|21761.96|21849.86|21769.86|21841.66|21761.66|10
1731405610000|2024-11-12 10:00:10|21842.47|21762.47|21842.28|21762.28|21844.87|21764.87|21841.92|21761.92|10
1731405620000|2024-11-12 10:00:20|21842.11|21762.11|21847.03|21767.03|21847.62|21767.62|21840.53|21760.53|10
1731405630000|2024-11-12 10:00:30|21848.19|21768.19|21855.64|21775.64|21856.49|21776.49|21848.19|21768.19|10
1731405640000|2024-11-12 10:00:40|21859.3|21779.3|21867.64|21787.64|21867.64|21787.64|21859.3|21779.3|10
1731405650000|2024-11-12 10:00:50|21867.67|21787.67|21879.06|21799.06|21879.06|21799.06|21867.67|21787.67|10
1731405660000|2024-11-12 10:01:00|21879.23|21799.23|21886.35|21806.35|21886.35|21806.35|21878.92|21798.92|10
1731405670000|2024-11-12 10:01:10|21890.21|21810.21|21895.01|21815.01|21895.33|21815.33|21887.12|21807.12|10
1731405680000|2024-11-12 10:01:20|21897.11|21817.11|21903.93|21823.93|21903.93|21823.93|21897.11|21817.11|9
1731405690000|2024-11-12 10:01:30|21903.87|21823.87|21908.64|21828.64|21908.64|21828.64|21903.87|21823.87|9
1731405700000|2024-11-12 10:01:40|21908.71|21828.71|21923.07|21843.07|21924.38|21844.38|21908.71|21828.71|10
1731405710000|2024-11-12 10:01:50|21925.01|21845.01|21927.52|21847.52|21931.84|21851.84|21925.01|21845.01|10
1731405720000|2024-11-12 10:02:00|21927.7|21847.7|21923.92|21843.92|21927.7|21847.7|21923.92|21843.92|10
1731405730000|2024-11-12 10:02:10|21924.54|21844.54|21914.63|21834.63|21926.82|21846.82|21914.63|21834.63|10
1731405740000|2024-11-12 10:02:20|21913.39|21833.39|21913.17|21833.17|21916.49|21836.49|21911.38|21831.38|10
1731405750000|2024-11-12 10:02:30|21913.34|21833.34|21910.3|21830.3|21913.69|21833.69|21909.83|21829.83|10
1731405760000|2024-11-12 10:02:40|21910.89|21830.89|21900.67|21820.67|21915.58|21835.58|21900.67|21820.67|10
1731405770000|2024-11-12 10:02:50|21900.53|21820.53|21898.15|21818.15|21902.89|21822.89|21898.15|21818.15|10
1731405780000|2024-11-12 10:03:00|21898.16|21818.16|21892.23|21812.23|21898.16|21818.16|21892.23|21812.23|10
1731405790000|2024-11-12 10:03:10|21891.26|21811.26|21873.99|21793.99|21891.26|21811.26|21873.99|21793.99|10
1731405800000|2024-11-12 10:03:20|21872.66|21792.66|21864.31|21784.31|21872.66|21792.66|21864.31|21784.31|10
1731405810000|2024-11-12 10:03:30|21865.13|21785.13|21861.58|21781.58|21869.97|21789.97|21861.58|21781.58|10
1731405820000|2024-11-12 10:03:40|21861.05|21781.05|21842.1|21762.1|21861.05|21781.05|21840.85|21760.85|10
1731405830000|2024-11-12 10:03:50|21841.5|21761.5|21831.19|21751.19|21841.5|21761.5|21831.19|21751.19|10
1731405840000|2024-11-12 10:04:00|21829.68|21749.68|21826.81|21746.81|21829.8|21749.8|21826.81|21746.81|10
1731405850000|2024-11-12 10:04:10|21826.01|21746.01|21809.21|21729.21|21826.01|21746.01|21809.21|21729.21|10
1731405860000|2024-11-12 10:04:20|21807.44|21727.44|21786.93|21706.93|21807.44|21727.44|21786.93|21706.93|10
1731405870000|2024-11-12 10:04:30|21787.26|21707.26|21776.73|21696.73|21787.26|21707.26|21776.73|21696.73|10
1731405880000|2024-11-12 10:04:40|21777.21|21697.21|21761.54|21681.54|21777.51|21697.51|21761.54|21681.54|10
1731405890000|2024-11-12 10:04:50|21762.13|21682.13|21758.12|21678.12|21762.5|21682.5|21757.1|21677.1|10
1731405900000|2024-11-12 10:05:00|21757.07|21677.07|21765.49|21685.49|21765.49|21685.49|21757.07|21677.07|10
1731405910000|2024-11-12 10:05:10|21768.08|21688.08|21764.96|21684.96|21771.36|21691.36|21764.92|21684.92|10
1731405920000|2024-11-12 10:05:20|21767.81|21687.81|21774.26|21694.26|21776.13|21696.13|21767.81|21687.81|10
1731405930000|2024-11-12 10:05:30|21769.99|21689.99|21753|21673|21769.99|21689.99|21753|21673|9
1731405940000|2024-11-12 10:05:40|21752.65|21672.65|21750.08|21670.08|21753.66|21673.66|21749.94|21669.94|10
1731405950000|2024-11-12 10:05:50|21749.09|21669.09|21745.15|21665.15|21749.14|21669.14|21745.15|21665.15|10
1731405960000|2024-11-12 10:06:00|21744.79|21664.79|21719.6|21639.6|21744.79|21664.79|21719.6|21639.6|10
1731405970000|2024-11-12 10:06:10|21718.31|21638.31|21692.34|21612.34|21718.31|21638.31|21692.34|21612.34|10
1731405980000|2024-11-12 10:06:20|21692.57|21612.57|21677.63|21597.63|21692.57|21612.57|21677.63|21597.63|10
1731405990000|2024-11-12 10:06:30|21676.53|21596.53|21656.96|21576.96|21676.53|21596.53|21656.96|21576.96|10
1731406000000|2024-11-12 10:06:40|21654.31|21574.31|21640.76|21560.76|21657.74|21577.74|21640.76|21560.76|10
1731406010000|2024-11-12 10:06:50|21641.36|21561.36|21631.57|21551.57|21643.31|21563.31|21630.4|21550.4|10
1731406020000|2024-11-12 10:07:00|21631.37|21551.37|21636.76|21556.76|21637.8|21557.8|21629.42|21549.42|10
1731406030000|2024-11-12 10:07:10|21632.36|21552.36|21622.34|21542.34|21636.37|21556.37|21622.34|21542.34|10
1731406040000|2024-11-12 10:07:20|21621.1|21541.1|21614.69|21534.69|21621.5|21541.5|21614.69|21534.69|10
1731406050000|2024-11-12 10:07:30|21607.56|21527.56|21571.94|21491.94|21608.63|21528.63|21571.94|21491.94|10
1731406060000|2024-11-12 10:07:40|21570.86|21490.86|21558.28|21478.28|21570.86|21490.86|21554.41|21474.41|10
1731406070000|2024-11-12 10:07:50|21555.96|21475.96|21549.28|21469.28|21555.96|21475.96|21547.94|21467.94|10
1731406080000|2024-11-12 10:08:00|21548.38|21468.38|21565.26|21485.26|21565.26|21485.26|21548.38|21468.38|10
1731406090000|2024-11-12 10:08:10|21564.39|21484.39|21593.5|21513.5|21593.5|21513.5|21564.39|21484.39|10
1731406100000|2024-11-12 10:08:20|21595.83|21515.83|21640.8|21560.8|21640.8|21560.8|21595.83|21515.83|10
1731406110000|2024-11-12 10:08:30|21647.63|21567.63|21650.63|21570.63|21653.07|21573.07|21645.64|21565.64|10
1731406120000|2024-11-12 10:08:40|21651.77|21571.77|21671.09|21591.09|21671.09|21591.09|21650.81|21570.81|10
1731406130000|2024-11-12 10:08:50|21672.93|21592.93|21686.8|21606.8|21686.8|21606.8|21672.93|21592.93|10
1731406140000|2024-11-12 10:09:00|21682.41|21602.41|21729.94|21649.94|21729.94|21649.94|21682.41|21602.41|10
1731406150000|2024-11-12 10:09:10|21732.35|21652.35|21785.09|21705.09|21785.09|21705.09|21731.77|21651.77|10
1731406160000|2024-11-12 10:09:20|21785.38|21705.38|21797.46|21717.46|21797.46|21717.46|21785.38|21705.38|10
1731406170000|2024-11-12 10:09:30|21797.68|21717.68|21793.62|21713.62|21797.68|21717.68|21793.03|21713.03|10
1731406180000|2024-11-12 10:09:40|21795.66|21715.66|21806.62|21726.62|21806.62|21726.62|21794.56|21714.56|10
1731406190000|2024-11-12 10:09:50|21806.78|21726.78|21831.6|21751.6|21831.6|21751.6|21806.78|21726.78|10
1731406200000|2024-11-12 10:10:00|21831.81|21751.81|21824.03|21744.03|21833.93|21753.93|21824.03|21744.03|10
1731406210000|2024-11-12 10:10:10|21821.75|21741.75|21805|21725|21821.75|21741.75|21805|21725|10
1731406220000|2024-11-12 10:10:20|21803.67|21723.67|21802.66|21722.66|21805.34|21725.34|21798.38|21718.38|10
1731406230000|2024-11-12 10:10:30|21804.13|21724.13|21817.63|21737.63|21817.63|21737.63|21801.14|21721.14|10
1731406240000|2024-11-12 10:10:40|21820.82|21740.82|21843.02|21763.02|21843.02|21763.02|21820.82|21740.82|10
1731406250000|2024-11-12 10:10:50|21843.45|21763.45|21855.69|21775.69|21858.66|21778.66|21843.45|21763.45|10
1731406260000|2024-11-12 10:11:00|21857.16|21777.16|21854.26|21774.26|21857.16|21777.16|21852.39|21772.39|9
1731406270000|2024-11-12 10:11:10|21853.57|21773.57|21868.95|21788.95|21868.95|21788.95|21853.57|21773.57|10
1731406280000|2024-11-12 10:11:20|21874.03|21794.03|21876.65|21796.65|21876.65|21796.65|21873.18|21793.18|10
1731406290000|2024-11-12 10:11:30|21876.17|21796.17|21892.19|21812.19|21892.19|21812.19|21876.17|21796.17|9
1731406300000|2024-11-12 10:11:40|21895.85|21815.85|21908.27|21828.27|21908.49|21828.49|21895.85|21815.85|10
1731406310000|2024-11-12 10:11:50|21906.16|21826.16|21911.99|21831.99|21913.9|21833.9|21906.16|21826.16|10
1731406320000|2024-11-12 10:12:00|21916.15|21836.15|21916.22|21836.22|21916.66|21836.66|21912.44|21832.44|10
1731406330000|2024-11-12 10:12:10|21916.46|21836.46|21918.58|21838.58|21921.17|21841.17|21916.46|21836.46|9
1731406340000|2024-11-12 10:12:20|21919.03|21839.03|21915.63|21835.63|21919.03|21839.03|21915.6|21835.6|10
1731406350000|2024-11-12 10:12:30|21916.21|21836.21|21918.1|21838.1|21918.68|21838.68|21916.21|21836.21|10
1731406360000|2024-11-12 10:12:40|21919.87|21839.87|21921.62|21841.62|21924.33|21844.33|21919.87|21839.87|10
1731406370000|2024-11-12 10:12:50|21920.89|21840.89|21924.89|21844.89|21925.23|21845.23|21920.41|21840.41|10
1731406380000|2024-11-12 10:13:00|21924.81|21844.81|21934.76|21854.76|21934.86|21854.86|21924.81|21844.81|10
1731406390000|2024-11-12 10:13:10|21934.57|21854.57|21933.02|21853.02|21936.53|21856.53|21931.58|21851.58|10
1731406400000|2024-11-12 10:13:20|21931.19|21851.19|21922.55|21842.55|21932.1|21852.1|21922.55|21842.55|10
1731406410000|2024-11-12 10:13:30|21921.55|21841.55|21911.97|21831.97|21922.28|21842.28|21911.97|21831.97|10
1731406420000|2024-11-12 10:13:40|21913.04|21833.04|21896.47|21816.47|21913.04|21833.04|21896.47|21816.47|10
1731406430000|2024-11-12 10:13:50|21896.28|21816.28|21885.92|21805.92|21896.3|21816.3|21885.92|21805.92|10
1731406440000|2024-11-12 10:14:00|21885.1|21805.1|21870.09|21790.09|21885.1|21805.1|21870.09|21790.09|10
1731406450000|2024-11-12 10:14:10|21869.68|21789.68|21861|21781|21869.68|21789.68|21856.24|21776.24|10
1731406460000|2024-11-12 10:14:20|21861.08|21781.08|21847.47|21767.47|21861.08|21781.08|21847.47|21767.47|10
1731406470000|2024-11-12 10:14:30|21847.8|21767.8|21851.82|21771.82|21851.82|21771.82|21846.36|21766.36|10
1731406480000|2024-11-12 10:14:40|21848.53|21768.53|21854.32|21774.32|21854.32|21774.32|21846.67|21766.67|10
1731406490000|2024-11-12 10:14:50|21851.76|21771.76|21857.13|21777.13|21857.13|21777.13|21851.76|21771.76|10
1731406500000|2024-11-12 10:15:00|21860.4|21780.4|21873.62|21793.62|21873.62|21793.62|21860.4|21780.4|10
1731406510000|2024-11-12 10:15:10|21873.2|21793.2|21885.8|21805.8|21885.8|21805.8|21873.2|21793.2|10
1731406520000|2024-11-12 10:15:20|21885.56|21805.56|21901.67|21821.67|21901.67|21821.67|21882.32|21802.32|10
1731406530000|2024-11-12 10:15:30|21904.9|21824.9|21916.28|21836.28|21916.28|21836.28|21904.9|21824.9|10
1731406540000|2024-11-12 10:15:40|21919.97|21839.97|21924.94|21844.94|21925.59|21845.59|21919.94|21839.94|10
1731406550000|2024-11-12 10:15:50|21924.99|21844.99|21932.69|21852.69|21932.69|21852.69|21924.99|21844.99|10
1731406560000|2024-11-12 10:16:00|21933.57|21853.57|21933.51|21853.51|21935.1|21855.1|21932.66|21852.66|10
1731406570000|2024-11-12 10:16:10|21933.05|21853.05|21932.06|21852.06|21933.05|21853.05|21930.34|21850.34|10
1731406580000|2024-11-12 10:16:20|21932.56|21852.56|21943.58|21863.58|21943.58|21863.58|21932.56|21852.56|10
1731406590000|2024-11-12 10:16:30|21945.94|21865.94|21957.9|21877.9|21957.9|21877.9|21945.94|21865.94|9
1731406600000|2024-11-12 10:16:40|21955|21875|21953.44|21873.44|21955|21875|21951.05|21871.05|10
1731406610000|2024-11-12 10:16:50|21953.57|21873.57|21946.27|21866.27|21953.57|21873.57|21946.13|21866.13|10
1731406620000|2024-11-12 10:17:00|21946.45|21866.45|21942.37|21862.37|21946.45|21866.45|21942.08|21862.08|10
1731406630000|2024-11-12 10:17:10|21940.77|21860.77|21931.7|21851.7|21940.77|21860.77|21931.7|21851.7|10
1731406640000|2024-11-12 10:17:20|21926.98|21846.98|21920.6|21840.6|21927.68|21847.68|21920.6|21840.6|10
1731406650000|2024-11-12 10:17:30|21918.3|21838.3|21912.56|21832.56|21918.3|21838.3|21912.56|21832.56|10
1731406660000|2024-11-12 10:17:40|21913.24|21833.24|21924.17|21844.17|21924.17|21844.17|21913.24|21833.24|10
1731406670000|2024-11-12 10:17:50|21928.62|21848.62|21931.98|21851.98|21933.93|21853.93|21928.62|21848.62|10
1731406680000|2024-11-12 10:18:00|21930.29|21850.29|21913.81|21833.81|21930.4|21850.4|21913.81|21833.81|10
1731406690000|2024-11-12 10:18:10|21914.32|21834.32|21922.23|21842.23|21922.23|21842.23|21914.06|21834.06|10
1731406700000|2024-11-12 10:18:20|21923.87|21843.87|21907.25|21827.25|21923.87|21843.87|21907.25|21827.25|10
1731406710000|2024-11-12 10:18:30|21902.56|21822.56|21895.84|21815.84|21902.56|21822.56|21895.84|21815.84|10
1731406720000|2024-11-12 10:18:40|21893.14|21813.14|21880.47|21800.47|21893.14|21813.14|21880.47|21800.47|10
1731406730000|2024-11-12 10:18:50|21878.8|21798.8|21888.09|21808.09|21888.09|21808.09|21877.27|21797.27|10
1731406740000|2024-11-12 10:19:00|21888.6|21808.6|21893.32|21813.32|21895.98|21815.98|21888.6|21808.6|10
1731406750000|2024-11-12 10:19:10|21893.95|21813.95|21902.79|21822.79|21902.79|21822.79|21893.95|21813.95|10
1731406760000|2024-11-12 10:19:20|21904.74|21824.74|21910.72|21830.72|21910.72|21830.72|21904.74|21824.74|10
1731406770000|2024-11-12 10:19:30|21909.27|21829.27|21910.62|21830.62|21913.83|21833.83|21909.27|21829.27|10
1731406780000|2024-11-12 10:19:40|21907.48|21827.48|21915.73|21835.73|21915.73|21835.73|21907.35|21827.35|10
1731406790000|2024-11-12 10:19:50|21917.75|21837.75|21924.68|21844.68|21924.68|21844.68|21916.34|21836.34|10
1731406800000|2024-11-12 10:20:00|21926.82|21846.82|21919.85|21839.85|21927.65|21847.65|21918.79|21838.79|10
1731406810000|2024-11-12 10:20:10|21915|21835|21888.13|21808.13|21915|21835|21888.13|21808.13|10
1731406820000|2024-11-12 10:20:20|21885.3|21805.3|21864.07|21784.07|21885.3|21805.3|21864.07|21784.07|10
1731406830000|2024-11-12 10:20:30|21863.18|21783.18|21875.41|21795.41|21875.41|21795.41|21863.18|21783.18|10
1731406840000|2024-11-12 10:20:40|21875.43|21795.43|21880.35|21800.35|21880.35|21800.35|21874.24|21794.24|9
1731406850000|2024-11-12 10:20:50|21879.69|21799.69|21885.71|21805.71|21886.8|21806.8|21879.69|21799.69|10
1731406860000|2024-11-12 10:21:00|21884.92|21804.92|21875.55|21795.55|21885.07|21805.07|21875.34|21795.34|10
1731406870000|2024-11-12 10:21:10|21873.39|21793.39|21855.42|21775.42|21873.39|21793.39|21854.37|21774.37|10
1731406880000|2024-11-12 10:21:20|21853.38|21773.38|21855.06|21775.06|21860.27|21780.27|21853.38|21773.38|10
1731406890000|2024-11-12 10:21:30|21855.75|21775.75|21861.73|21781.73|21866.99|21786.99|21855.75|21775.75|10
1731406900000|2024-11-12 10:21:40|21859.66|21779.66|21844.7|21764.7|21859.66|21779.66|21843.75|21763.75|10
1731406910000|2024-11-12 10:21:50|21844.69|21764.69|21824.9|21744.9|21844.69|21764.69|21824.9|21744.9|10
1731406920000|2024-11-12 10:22:00|21824.73|21744.73|21815.19|21735.19|21824.73|21744.73|21814.92|21734.92|10
1731406930000|2024-11-12 10:22:10|21818.51|21738.51|21823.25|21743.25|21823.25|21743.25|21815.37|21735.37|10
1731406940000|2024-11-12 10:22:20|21824.27|21744.27|21824.29|21744.29|21829.1|21749.1|21823.28|21743.28|10
1731406950000|2024-11-12 10:22:30|21824.85|21744.85|21805.19|21725.19|21824.85|21744.85|21805.19|21725.19|10
1731406960000|2024-11-12 10:22:40|21806.1|21726.1|21795.75|21715.75|21806.1|21726.1|21793.78|21713.78|10
1731406970000|2024-11-12 10:22:50|21793.8|21713.8|21781.2|21701.2|21793.8|21713.8|21781.2|21701.2|10
1731406980000|2024-11-12 10:23:00|21780.8|21700.8|21774.05|21694.05|21780.8|21700.8|21773.7|21693.7|10
1731406990000|2024-11-12 10:23:10|21773.3|21693.3|21776.13|21696.13|21776.13|21696.13|21769.2|21689.2|10
1731407000000|2024-11-12 10:23:20|21777.21|21697.21|21782.71|21702.71|21782.71|21702.71|21777.21|21697.21|10
1731407010000|2024-11-12 10:23:30|21782.63|21702.63|21775.7|21695.7|21782.63|21702.63|21775.26|21695.26|10
1731407020000|2024-11-12 10:23:40|21772.27|21692.27|21755.17|21675.17|21772.27|21692.27|21755.17|21675.17|9
1731407030000|2024-11-12 10:23:50|21754.69|21674.69|21740.66|21660.66|21754.84|21674.84|21740.66|21660.66|10
1731407040000|2024-11-12 10:24:00|21739.73|21659.73|21739.71|21659.71|21741.57|21661.57|21739.71|21659.71|10
1731407050000|2024-11-12 10:24:10|21737.26|21657.26|21731.42|21651.42|21737.26|21657.26|21730.79|21650.79|10
1731407060000|2024-11-12 10:24:20|21731.84|21651.84|21739.9|21659.9|21739.9|21659.9|21731.84|21651.84|10
1731407070000|2024-11-12 10:24:30|21741.25|21661.25|21750.75|21670.75|21750.9|21670.9|21741.25|21661.25|10
1731407080000|2024-11-12 10:24:40|21750.11|21670.11|21761.78|21681.78|21761.78|21681.78|21750.11|21670.11|10
1731407090000|2024-11-12 10:24:50|21761.29|21681.29|21774.94|21694.94|21774.94|21694.94|21761.29|21681.29|10
1731407100000|2024-11-12 10:25:00|21776.07|21696.07|21773.63|21693.63|21780.85|21700.85|21773.63|21693.63|10
1731407110000|2024-11-12 10:25:10|21771.2|21691.2|21758.83|21678.83|21771.2|21691.2|21758.83|21678.83|10
1731407120000|2024-11-12 10:25:20|21756.17|21676.17|21740.15|21660.15|21756.17|21676.17|21740.15|21660.15|10
1731407130000|2024-11-12 10:25:30|21738.86|21658.86|21721.63|21641.63|21738.86|21658.86|21721.63|21641.63|10
1731407140000|2024-11-12 10:25:40|21720.73|21640.73|21711.22|21631.22|21720.73|21640.73|21709.03|21629.03|10
1731407150000|2024-11-12 10:25:50|21710.28|21630.28|21700.73|21620.73|21710.28|21630.28|21700.73|21620.73|10
1731407160000|2024-11-12 10:26:00|21699.29|21619.29|21681.28|21601.28|21699.29|21619.29|21681.28|21601.28|9
1731407170000|2024-11-12 10:26:10|21679.7|21599.7|21681.71|21601.71|21685.27|21605.27|21678.71|21598.71|10
1731407180000|2024-11-12 10:26:20|21682.54|21602.54|21671.57|21591.57|21682.69|21602.69|21671.05|21591.05|10
1731407190000|2024-11-12 10:26:30|21672.05|21592.05|21647.45|21567.45|21672.05|21592.05|21647.45|21567.45|10
1731407200000|2024-11-12 10:26:40|21644.55|21564.55|21641.84|21561.84|21651.96|21571.96|21641.53|21561.53|10
1731407210000|2024-11-12 10:26:50|21643.13|21563.13|21645.92|21565.92|21647.29|21567.29|21643.13|21563.13|10
1731407220000|2024-11-12 10:27:00|21645.04|21565.04|21659.74|21579.74|21659.74|21579.74|21645.04|21565.04|10
1731407230000|2024-11-12 10:27:10|21662.64|21582.64|21676.53|21596.53|21676.53|21596.53|21662.64|21582.64|10
1731407240000|2024-11-12 10:27:20|21676.64|21596.64|21677.23|21597.23|21678.69|21598.69|21675.87|21595.87|10
1731407250000|2024-11-12 10:27:30|21678.54|21598.54|21689.85|21609.85|21689.85|21609.85|21678.54|21598.54|10
1731407260000|2024-11-12 10:27:40|21691.37|21611.37|21703.7|21623.7|21703.7|21623.7|21691.37|21611.37|10
1731407270000|2024-11-12 10:27:50|21704.7|21624.7|21699.33|21619.33|21704.84|21624.84|21697.46|21617.46|10
1731407280000|2024-11-12 10:28:00|21699.68|21619.68|21696.68|21616.68|21699.68|21619.68|21692.03|21612.03|10
1731407290000|2024-11-12 10:28:10|21698.77|21618.77|21721.62|21641.62|21721.62|21641.62|21698.77|21618.77|10
1731407300000|2024-11-12 10:28:20|21725|21645|21748.52|21668.52|21750.27|21670.27|21725|21645|10
1731407310000|2024-11-12 10:28:30|21746.93|21666.93|21752.03|21672.03|21753.08|21673.08|21744.57|21664.57|10
1731407320000|2024-11-12 10:28:40|21752.4|21672.4|21764.2|21684.2|21765.13|21685.13|21752.4|21672.4|10
1731407330000|2024-11-12 10:28:50|21763.34|21683.34|21771.21|21691.21|21771.81|21691.81|21759.79|21679.79|10
1731407340000|2024-11-12 10:29:00|21771.23|21691.23|21779.65|21699.65|21779.65|21699.65|21771.14|21691.14|10
1731407350000|2024-11-12 10:29:10|21777.8|21697.8|21778.6|21698.6|21778.6|21698.6|21776.36|21696.36|10
1731407360000|2024-11-12 10:29:20|21778.25|21698.25|21776.6|21696.6|21782.86|21702.86|21776.6|21696.6|10
1731407370000|2024-11-12 10:29:30|21775.8|21695.8|21763.17|21683.17|21775.8|21695.8|21762.08|21682.08|10
1731407380000|2024-11-12 10:29:40|21762.55|21682.55|21753.48|21673.48|21763.99|21683.99|21753.48|21673.48|10
1731407390000|2024-11-12 10:29:50|21753.01|21673.01|21746.21|21666.21|21753.47|21673.47|21746.21|21666.21|10
1731407400000|2024-11-12 10:30:00|21745.33|21665.33|21746.93|21666.93|21746.93|21666.93|21743.76|21663.76|10
1731407410000|2024-11-12 10:30:10|21749.49|21669.49|21761.06|21681.06|21761.06|21681.06|21749.14|21669.14|10
1731407420000|2024-11-12 10:30:20|21764.45|21684.45|21789.29|21709.29|21789.29|21709.29|21764.45|21684.45|10
1731407430000|2024-11-12 10:30:30|21791.01|21711.01|21798.17|21718.17|21800.18|21720.18|21791.01|21711.01|10
1731407440000|2024-11-12 10:30:40|21796.82|21716.82|21786.4|21706.4|21796.82|21716.82|21786.4|21706.4|10
1731407450000|2024-11-12 10:30:50|21784.86|21704.86|21757.06|21677.06|21784.86|21704.86|21757.06|21677.06|10
1731407460000|2024-11-12 10:31:00|21756.9|21676.9|21734.1|21654.1|21756.9|21676.9|21733.86|21653.86|10
1731407470000|2024-11-12 10:31:10|21733.94|21653.94|21723.53|21643.53|21733.94|21653.94|21723.53|21643.53|10
1731407480000|2024-11-12 10:31:20|21721.57|21641.57|21715.47|21635.47|21721.57|21641.57|21714.39|21634.39|10
1731407490000|2024-11-12 10:31:30|21714.79|21634.79|21731.88|21651.88|21731.88|21651.88|21713.51|21633.51|10
1731407500000|2024-11-12 10:31:40|21732.4|21652.4|21723.14|21643.14|21732.4|21652.4|21723.14|21643.14|10
1731407510000|2024-11-12 10:31:50|21722.48|21642.48|21710.92|21630.92|21722.48|21642.48|21710.9|21630.9|10
1731407520000|2024-11-12 10:32:00|21711.8|21631.8|21729.95|21649.95|21730.02|21650.02|21711.8|21631.8|10
1731407530000|2024-11-12 10:32:10|21730.67|21650.67|21730.23|21650.23|21732.94|21652.94|21728.79|21648.79|10
1731407540000|2024-11-12 10:32:20|21731.26|21651.26|21747.59|21667.59|21747.59|21667.59|21731.26|21651.26|10
1731407550000|2024-11-12 10:32:30|21747.18|21667.18|21758.37|21678.37|21758.37|21678.37|21747.18|21667.18|10
1731407560000|2024-11-12 10:32:40|21759.68|21679.68|21772.01|21692.01|21772.01|21692.01|21759.31|21679.31|10
1731407570000|2024-11-12 10:32:50|21772.23|21692.23|21774.35|21694.35|21775.38|21695.38|21771.77|21691.77|10
1731407580000|2024-11-12 10:33:00|21774.57|21694.57|21761.89|21681.89|21774.57|21694.57|21761.89|21681.89|10
1731407590000|2024-11-12 10:33:10|21761.17|21681.17|21758.38|21678.38|21761.17|21681.17|21757.87|21677.87|10
1731407600000|2024-11-12 10:33:20|21758.12|21678.12|21747.98|21667.98|21758.22|21678.22|21747.98|21667.98|10
1731407610000|2024-11-12 10:33:30|21745.68|21665.68|21735.79|21655.79|21745.68|21665.68|21731.64|21651.64|10
1731407620000|2024-11-12 10:33:40|21732.62|21652.62|21727.82|21647.82|21733.26|21653.26|21723.48|21643.48|10
1731407630000|2024-11-12 10:33:50|21728.69|21648.69|21725.35|21645.35|21729.54|21649.54|21725.35|21645.35|10
1731407640000|2024-11-12 10:34:00|21725.36|21645.36|21716.77|21636.77|21726.54|21646.54|21716.77|21636.77|10
1731407650000|2024-11-12 10:34:10|21716.94|21636.94|21714.74|21634.74|21717.84|21637.84|21714.49|21634.49|10
1731407660000|2024-11-12 10:34:20|21713.67|21633.67|21703.32|21623.32|21713.85|21633.85|21703.32|21623.32|10
1731407670000|2024-11-12 10:34:30|21701.24|21621.24|21681.49|21601.49|21701.24|21621.24|21681.49|21601.49|10
1731407680000|2024-11-12 10:34:40|21680.86|21600.86|21679.59|21599.59|21680.86|21600.86|21676.58|21596.58|10
1731407690000|2024-11-12 10:34:50|21677.78|21597.78|21661.03|21581.03|21677.78|21597.78|21660.58|21580.58|10
1731407700000|2024-11-12 10:35:00|21660.49|21580.49|21638.65|21558.65|21660.49|21580.49|21638.65|21558.65|10
1731407710000|2024-11-12 10:35:10|21637.96|21557.96|21642.61|21562.61|21642.61|21562.61|21636.65|21556.65|10
1731407720000|2024-11-12 10:35:20|21642.4|21562.4|21635.7|21555.7|21642.4|21562.4|21635.7|21555.7|10
1731407730000|2024-11-12 10:35:30|21634.64|21554.64|21623.91|21543.91|21634.64|21554.64|21623.91|21543.91|10
1731407740000|2024-11-12 10:35:40|21624.47|21544.47|21567.82|21487.82|21624.47|21544.47|21567.82|21487.82|10
1731407750000|2024-11-12 10:35:50|21565.16|21485.16|21558.13|21478.13|21565.16|21485.16|21543.65|21463.65|10
1731407760000|2024-11-12 10:36:00|21557.96|21477.96|21571.39|21491.39|21576.79|21496.79|21557.96|21477.96|10
1731407770000|2024-11-12 10:36:10|21570.95|21490.95|21571.53|21491.53|21574.59|21494.59|21568.19|21488.19|10
1731407780000|2024-11-12 10:36:20|21569.59|21489.59|21557.33|21477.33|21569.59|21489.59|21557.33|21477.33|10
1731407790000|2024-11-12 10:36:30|21555.84|21475.84|21544.43|21464.43|21555.84|21475.84|21542.53|21462.53|10
1731407800000|2024-11-12 10:36:40|21542.81|21462.81|21518.24|21438.24|21542.81|21462.81|21518.24|21438.24|10
1731407810000|2024-11-12 10:36:50|21513.79|21433.79|21501.81|21421.81|21513.79|21433.79|21501.81|21421.81|10
1731407820000|2024-11-12 10:37:00|21501.96|21421.96|21514.43|21434.43|21515.5|21435.5|21501.96|21421.96|10
1731407830000|2024-11-12 10:37:10|21517.05|21437.05|21501.31|21421.31|21517.66|21437.66|21501.31|21421.31|10
1731407840000|2024-11-12 10:37:20|21499.2|21419.2|21483.84|21403.84|21499.2|21419.2|21478.94|21398.94|10
1731407850000|2024-11-12 10:37:30|21483.71|21403.71|21484.09|21404.09|21491.76|21411.76|21483.51|21403.51|10
1731407860000|2024-11-12 10:37:40|21490.22|21410.22|21496.37|21416.37|21498.2|21418.2|21490.22|21410.22|10
1731407870000|2024-11-12 10:37:50|21494.31|21414.31|21474.29|21394.29|21494.31|21414.31|21474.29|21394.29|10
1731407880000|2024-11-12 10:38:00|21472.87|21392.87|21479.91|21399.91|21480.93|21400.93|21472.45|21392.45|10
1731407890000|2024-11-12 10:38:10|21487.22|21407.22|21508.28|21428.28|21508.55|21428.55|21487.22|21407.22|10
1731407900000|2024-11-12 10:38:20|21508.19|21428.19|21499.4|21419.4|21508.19|21428.19|21499.4|21419.4|10
1731407910000|2024-11-12 10:38:30|21497.92|21417.92|21470.98|21390.98|21497.92|21417.92|21470.98|21390.98|10
1731407920000|2024-11-12 10:38:40|21467.67|21387.67|21466.32|21386.32|21467.67|21387.67|21459.3|21379.3|10
1731407930000|2024-11-12 10:38:50|21467.72|21387.72|21458.26|21378.26|21471.72|21391.72|21458.26|21378.26|10
1731407940000|2024-11-12 10:39:00|21455.42|21375.42|21456.01|21376.01|21456.4|21376.4|21452.41|21372.41|10
1731407950000|2024-11-12 10:39:10|21456.54|21376.54|21433.75|21353.75|21456.54|21376.54|21431.74|21351.74|10
1731407960000|2024-11-12 10:39:20|21434.04|21354.04|21425.18|21345.18|21434.04|21354.04|21425.05|21345.05|10
1731407970000|2024-11-12 10:39:30|21422.66|21342.66|21416.66|21336.66|21422.66|21342.66|21416.08|21336.08|10
1731407980000|2024-11-12 10:39:40|21416.74|21336.74|21413.93|21333.93|21418.43|21338.43|21413.93|21333.93|10
1731407990000|2024-11-12 10:39:50|21412.96|21332.96|21412.04|21332.04|21417.87|21337.87|21412.04|21332.04|10
1731408000000|2024-11-12 10:40:00|21410.66|21330.66|21410.91|21330.91|21411.96|21331.96|21403.05|21323.05|10
1731408010000|2024-11-12 10:40:10|21412.09|21332.09|21425.15|21345.15|21426.84|21346.84|21412.09|21332.09|10
1731408020000|2024-11-12 10:40:20|21424.57|21344.57|21393.38|21313.38|21424.57|21344.57|21393.38|21313.38|10
1731408030000|2024-11-12 10:40:30|21390.25|21310.25|21393.59|21313.59|21393.59|21313.59|21390.25|21310.25|10
1731408040000|2024-11-12 10:40:40|21393.51|21313.51|21401.97|21321.97|21402.08|21322.08|21392.54|21312.54|10
1731408050000|2024-11-12 10:40:50|21403.22|21323.22|21401.36|21321.36|21405.72|21325.72|21400.77|21320.77|10
1731408060000|2024-11-12 10:41:00|21400.73|21320.73|21390.12|21310.12|21400.73|21320.73|21390.12|21310.12|10
1731408070000|2024-11-12 10:41:10|21391.19|21311.19|21387.27|21307.27|21391.19|21311.19|21384.8|21304.8|10
1731408080000|2024-11-12 10:41:20|21386.01|21306.01|21364.54|21284.54|21386.01|21306.01|21364.54|21284.54|10
1731408090000|2024-11-12 10:41:30|21363.43|21283.43|21349.89|21269.89|21363.43|21283.43|21349.88|21269.88|10
1731408100000|2024-11-12 10:41:40|21348.68|21268.68|21344.15|21264.15|21348.71|21268.71|21343.39|21263.39|10
1731408110000|2024-11-12 10:41:50|21342.67|21262.67|21321.47|21241.47|21342.67|21262.67|21318.14|21238.14|10
1731408120000|2024-11-12 10:42:00|21318.28|21238.28|21318.12|21238.12|21326.99|21246.99|21318.12|21238.12|10
1731408130000|2024-11-12 10:42:10|21316.08|21236.08|21302.76|21222.76|21316.08|21236.08|21302.29|21222.29|10
1731408140000|2024-11-12 10:42:20|21306.04|21226.04|21321.73|21241.73|21321.73|21241.73|21306.04|21226.04|10
1731408150000|2024-11-12 10:42:30|21321.34|21241.34|21322.03|21242.03|21325.93|21245.93|21321.34|21241.34|10
1731408160000|2024-11-12 10:42:40|21322.97|21242.97|21309.24|21229.24|21322.97|21242.97|21309.24|21229.24|10
1731408170000|2024-11-12 10:42:50|21308.05|21228.05|21322.91|21242.91|21322.91|21242.91|21307.17|21227.17|10
1731408180000|2024-11-12 10:43:00|21321.3|21241.3|21323.06|21243.06|21325.28|21245.28|21320.1|21240.1|10
1731408190000|2024-11-12 10:43:10|21322.9|21242.9|21320.37|21240.37|21322.9|21242.9|21317.21|21237.21|10
1731408200000|2024-11-12 10:43:20|21323.34|21243.34|21347.58|21267.58|21347.58|21267.58|21323.34|21243.34|10
1731408210000|2024-11-12 10:43:30|21348.2|21268.2|21350.67|21270.67|21351.7|21271.7|21348.2|21268.2|10
1731408220000|2024-11-12 10:43:40|21351.05|21271.05|21345.27|21265.27|21351.05|21271.05|21345.27|21265.27|10
1731408230000|2024-11-12 10:43:50|21345.22|21265.22|21328.26|21248.26|21345.22|21265.22|21328.26|21248.26|10
1731408240000|2024-11-12 10:44:00|21326.11|21246.11|21313.51|21233.51|21326.11|21246.11|21313.51|21233.51|10
1731408250000|2024-11-12 10:44:10|21313.28|21233.28|21310.61|21230.61|21313.28|21233.28|21302.49|21222.49|10
1731408260000|2024-11-12 10:44:20|21313.97|21233.97|21306.52|21226.52|21315.37|21235.37|21306.52|21226.52|10
1731408270000|2024-11-12 10:44:30|21306.77|21226.77|21319.56|21239.56|21319.56|21239.56|21306.27|21226.27|10
1731408280000|2024-11-12 10:44:40|21320.28|21240.28|21309.21|21229.21|21320.28|21240.28|21309.21|21229.21|10
1731408290000|2024-11-12 10:44:50|21309.08|21229.08|21294.77|21214.77|21309.08|21229.08|21294.77|21214.77|10
1731408300000|2024-11-12 10:45:00|21294.5|21214.5|21285.61|21205.61|21294.5|21214.5|21285.61|21205.61|10
1731408310000|2024-11-12 10:45:10|21285.16|21205.16|21305.27|21225.27|21305.27|21225.27|21285.16|21205.16|10
1731408320000|2024-11-12 10:45:20|21310.04|21230.04|21323.41|21243.41|21323.41|21243.41|21310.04|21230.04|10
1731408330000|2024-11-12 10:45:30|21325.65|21245.65|21331.13|21251.13|21332.34|21252.34|21325.04|21245.04|10
1731408340000|2024-11-12 10:45:40|21329.5|21249.5|21336.23|21256.23|21336.23|21256.23|21328.22|21248.22|10
1731408350000|2024-11-12 10:45:50|21337.29|21257.29|21349.84|21269.84|21349.84|21269.84|21337.29|21257.29|10
1731408360000|2024-11-12 10:46:00|21352.31|21272.31|21346.77|21266.77|21354.23|21274.23|21345.25|21265.25|10
1731408370000|2024-11-12 10:46:10|21344.04|21264.04|21340.84|21260.84|21344.04|21264.04|21340.84|21260.84|10
1731408380000|2024-11-12 10:46:20|21340.94|21260.94|21332.95|21252.95|21340.94|21260.94|21332.93|21252.93|10
1731408390000|2024-11-12 10:46:30|21330.32|21250.32|21327.92|21247.92|21338.89|21258.89|21327.92|21247.92|10
1731408400000|2024-11-12 10:46:40|21327.53|21247.53|21324.01|21244.01|21327.53|21247.53|21324.01|21244.01|10
1731408410000|2024-11-12 10:46:50|21323.83|21243.83|21318.27|21238.27|21334.13|21254.13|21318.27|21238.27|10
1731408420000|2024-11-12 10:47:00|21316.96|21236.96|21302.32|21222.32|21316.96|21236.96|21298.87|21218.87|10
1731408430000|2024-11-12 10:47:10|21302.1|21222.1|21282.47|21202.47|21302.25|21222.25|21282.47|21202.47|10
1731408440000|2024-11-12 10:47:20|21284.05|21204.05|21270.24|21190.24|21284.05|21204.05|21270.12|21190.12|10
1731408450000|2024-11-12 10:47:30|21268.89|21188.89|21263.66|21183.66|21268.89|21188.89|21263.66|21183.66|10
1731408460000|2024-11-12 10:47:40|21264.02|21184.02|21263.64|21183.64|21266.46|21186.46|21263.64|21183.64|10
1731408470000|2024-11-12 10:47:50|21264.62|21184.62|21266.39|21186.39|21268.79|21188.79|21264.62|21184.62|10
1731408480000|2024-11-12 10:48:00|21266.77|21186.77|21265.65|21185.65|21268.12|21188.12|21265.19|21185.19|10
1731408490000|2024-11-12 10:48:10|21267.73|21187.73|21259.67|21179.67|21267.73|21187.73|21259.67|21179.67|10
1731408500000|2024-11-12 10:48:20|21258.92|21178.92|21258.62|21178.62|21261.23|21181.23|21257.64|21177.64|10
1731408510000|2024-11-12 10:48:30|21258.65|21178.65|21240.63|21160.63|21258.65|21178.65|21240.63|21160.63|10
1731408520000|2024-11-12 10:48:40|21240.76|21160.76|21228.14|21148.14|21240.76|21160.76|21228.14|21148.14|10
1731408530000|2024-11-12 10:48:50|21228.16|21148.16|21220.48|21140.48|21228.16|21148.16|21219.61|21139.61|10
1731408540000|2024-11-12 10:49:00|21220.35|21140.35|21207.13|21127.13|21220.35|21140.35|21207.13|21127.13|10
1731408550000|2024-11-12 10:49:10|21207.24|21127.24|21194.42|21114.42|21207.24|21127.24|21194.42|21114.42|10
1731408560000|2024-11-12 10:49:20|21193.3|21113.3|21182.82|21102.82|21193.3|21113.3|21180.96|21100.96|10
1731408570000|2024-11-12 10:49:30|21184.09|21104.09|21171.33|21091.33|21184.09|21104.09|21171.33|21091.33|10
1731408580000|2024-11-12 10:49:40|21171.83|21091.83|21155.28|21075.28|21171.83|21091.83|21155.28|21075.28|10
1731408590000|2024-11-12 10:49:50|21153.33|21073.33|21119.13|21039.13|21153.33|21073.33|21119.13|21039.13|10
1731408600000|2024-11-12 10:50:00|21117.55|21037.55|21118.58|21038.58|21122.76|21042.76|21116.53|21036.53|10
1731408610000|2024-11-12 10:50:10|21118.03|21038.03|21114.01|21034.01|21121.34|21041.34|21110.97|21030.97|10
1731408620000|2024-11-12 10:50:20|21114.22|21034.22|21107.3|21027.3|21116.14|21036.14|21107.3|21027.3|10
1731408630000|2024-11-12 10:50:30|21104.81|21024.81|21070.87|20990.87|21104.81|21024.81|21069.81|20989.81|10
1731408640000|2024-11-12 10:50:40|21071.11|20991.11|21066.47|20986.47|21071.29|20991.29|21066.47|20986.47|10
1731408650000|2024-11-12 10:50:50|21064.06|20984.06|21061.72|20981.72|21064.06|20984.06|21057.63|20977.63|10
1731408660000|2024-11-12 10:51:00|21061.87|20981.87|21064.96|20984.96|21066.62|20986.62|21061.87|20981.87|10
1731408670000|2024-11-12 10:51:10|21063.84|20983.84|21041.83|20961.83|21063.84|20983.84|21041.83|20961.83|10
1731408680000|2024-11-12 10:51:20|21041.74|20961.74|21028.86|20948.86|21041.74|20961.74|21028.33|20948.33|10
1731408690000|2024-11-12 10:51:30|21028.64|20948.64|21031.41|20951.41|21031.41|20951.41|21021.17|20941.17|10
1731408700000|2024-11-12 10:51:40|21032.52|20952.52|21067.05|20987.05|21067.05|20987.05|21032.52|20952.52|10
1731408710000|2024-11-12 10:51:50|21074.23|20994.23|21087.28|21007.28|21088.77|21008.77|21074.23|20994.23|10
1731408720000|2024-11-12 10:52:00|21092.39|21012.39|21117.53|21037.53|21117.53|21037.53|21092.39|21012.39|10
1731408730000|2024-11-12 10:52:10|21115.85|21035.85|21105.77|21025.77|21115.85|21035.85|21101.45|21021.45|10
1731408740000|2024-11-12 10:52:20|21106.34|21026.34|21140.21|21060.21|21141.8|21061.8|21106.34|21026.34|10
1731408750000|2024-11-12 10:52:30|21138.19|21058.19|21150.13|21070.13|21152.34|21072.34|21138.19|21058.19|10
1731408760000|2024-11-12 10:52:40|21150.45|21070.45|21209.88|21129.88|21209.88|21129.88|21150.45|21070.45|10
1731408770000|2024-11-12 10:52:50|21210.61|21130.61|21219.41|21139.41|21219.41|21139.41|21208.85|21128.85|10
1731408780000|2024-11-12 10:53:00|21239.87|21159.87|21252.53|21172.53|21252.53|21172.53|21235.47|21155.47|10
1731408790000|2024-11-12 10:53:10|21251.34|21171.34|21243.2|21163.2|21255.61|21175.61|21243.2|21163.2|9
1731408800000|2024-11-12 10:53:20|21242.5|21162.5|21266.71|21186.71|21266.71|21186.71|21242.5|21162.5|10
1731408810000|2024-11-12 10:53:30|21267.04|21187.04|21269.82|21189.82|21273.82|21193.82|21267.04|21187.04|9
1731408820000|2024-11-12 10:53:40|21269.73|21189.73|21295.1|21215.1|21295.16|21215.16|21269.73|21189.73|10
1731408830000|2024-11-12 10:53:50|21299.01|21219.01|21302.43|21222.43|21307.2|21227.2|21298.7|21218.7|10
1731408840000|2024-11-12 10:54:00|21301.61|21221.61|21302.52|21222.52|21302.52|21222.52|21294.36|21214.36|10
1731408850000|2024-11-12 10:54:10|21302.64|21222.64|21326.26|21246.26|21326.26|21246.26|21302.64|21222.64|10
1731408860000|2024-11-12 10:54:20|21327.26|21247.26|21320.39|21240.39|21327.26|21247.26|21317.2|21237.2|10
1731408870000|2024-11-12 10:54:30|21321.67|21241.67|21325.04|21245.04|21325.04|21245.04|21320.86|21240.86|10
1731408880000|2024-11-12 10:54:40|21324.76|21244.76|21337.27|21257.27|21337.27|21257.27|21324.41|21244.41|10
1731408890000|2024-11-12 10:54:50|21337.51|21257.51|21341.12|21261.12|21344.07|21264.07|21337.51|21257.51|10
1731408900000|2024-11-12 10:55:00|21340.72|21260.72|21339.93|21259.93|21343.86|21263.86|21339.93|21259.93|10
1731408910000|2024-11-12 10:55:10|21335.99|21255.99|21335.46|21255.46|21336.24|21256.24|21333.63|21253.63|10
1731408920000|2024-11-12 10:55:20|21335.75|21255.75|21346.07|21266.07|21346.07|21266.07|21333.92|21253.92|10
1731408930000|2024-11-12 10:55:30|21347.13|21267.13|21377.72|21297.72|21377.72|21297.72|21347.13|21267.13|10
1731408940000|2024-11-12 10:55:40|21383.27|21303.27|21375.75|21295.75|21384.16|21304.16|21375.75|21295.75|9
1731408950000|2024-11-12 10:55:50|21374.16|21294.16|21386.03|21306.03|21386.03|21306.03|21371.7|21291.7|10
1731408960000|2024-11-12 10:56:00|21386.58|21306.58|21381.99|21301.99|21390.17|21310.17|21381.99|21301.99|10
1731408970000|2024-11-12 10:56:10|21382.99|21302.99|21386.85|21306.85|21387.05|21307.05|21382.73|21302.73|10
1731408980000|2024-11-12 10:56:20|21387.19|21307.19|21396.5|21316.5|21397.17|21317.17|21387.19|21307.19|10
1731408990000|2024-11-12 10:56:30|21394.1|21314.1|21391.78|21311.78|21394.32|21314.32|21390.78|21310.78|10
1731409000000|2024-11-12 10:56:40|21391.16|21311.16|21395.29|21315.29|21395.91|21315.91|21388.65|21308.65|10
1731409010000|2024-11-12 10:56:50|21397.88|21317.88|21400.66|21320.66|21400.99|21320.99|21397.69|21317.69|10
1731409020000|2024-11-12 10:57:00|21399.92|21319.92|21390.88|21310.88|21400.97|21320.97|21390.16|21310.16|10
1731409030000|2024-11-12 10:57:10|21389.58|21309.58|21392.08|21312.08|21392.08|21312.08|21386.64|21306.64|10
1731409040000|2024-11-12 10:57:20|21393.37|21313.37|21408.13|21328.13|21408.13|21328.13|21393.37|21313.37|10
1731409050000|2024-11-12 10:57:30|21412.79|21332.79|21421.13|21341.13|21421.13|21341.13|21412.18|21332.18|9
1731409060000|2024-11-12 10:57:40|21420.84|21340.84|21431.11|21351.11|21431.11|21351.11|21420.84|21340.84|10
1731409070000|2024-11-12 10:57:50|21430.67|21350.67|21434.6|21354.6|21434.94|21354.94|21430.35|21350.35|10
1731409080000|2024-11-12 10:58:00|21434.62|21354.62|21436.52|21356.52|21439.02|21359.02|21434.62|21354.62|10
1731409090000|2024-11-12 10:58:10|21437.04|21357.04|21448.7|21368.7|21448.7|21368.7|21437.04|21357.04|10
1731409100000|2024-11-12 10:58:20|21449.39|21369.39|21453.06|21373.06|21454.21|21374.21|21449.39|21369.39|10
1731409110000|2024-11-12 10:58:30|21453.11|21373.11|21452.98|21372.98|21457.58|21377.58|21452.98|21372.98|10
1731409120000|2024-11-12 10:58:40|21457.1|21377.1|21449.52|21369.52|21457.97|21377.97|21449.52|21369.52|10
1731409130000|2024-11-12 10:58:50|21449.03|21369.03|21441.71|21361.71|21449.03|21369.03|21441.71|21361.71|9
1731409140000|2024-11-12 10:59:00|21440.29|21360.29|21430.36|21350.36|21440.29|21360.29|21430.36|21350.36|10
1731409150000|2024-11-12 10:59:10|21431|21351|21435.95|21355.95|21438.64|21358.64|21429.54|21349.54|10
1731409160000|2024-11-12 10:59:20|21434.43|21354.43|21420.9|21340.9|21436.21|21356.21|21420.9|21340.9|10
1731409170000|2024-11-12 10:59:30|21419.76|21339.76|21403.76|21323.76|21419.76|21339.76|21403.33|21323.33|10
1731409180000|2024-11-12 10:59:40|21400.53|21320.53|21406.13|21326.13|21406.13|21326.13|21399.58|21319.58|10
1731409190000|2024-11-12 10:59:50|21405.36|21325.36|21395.33|21315.33|21405.36|21325.36|21390.59|21310.59|10
1731409200000|2024-11-12 11:00:00|21396.49|21316.49|21389.96|21309.96|21397.04|21317.04|21389.96|21309.96|10
1731409210000|2024-11-12 11:00:10|21389.13|21309.13|21372.04|21292.04|21389.13|21309.13|21372.04|21292.04|10
1731409220000|2024-11-12 11:00:20|21368.51|21288.51|21351.72|21271.72|21368.51|21288.51|21351.72|21271.72|10
1731409230000|2024-11-12 11:00:30|21350.76|21270.76|21345.71|21265.71|21353.28|21273.28|21345.71|21265.71|10
1731409240000|2024-11-12 11:00:40|21345.42|21265.42|21352.35|21272.35|21353.06|21273.06|21345.42|21265.42|10
1731409250000|2024-11-12 11:00:50|21351.36|21271.36|21358.7|21278.7|21358.7|21278.7|21351.08|21271.08|10
1731409260000|2024-11-12 11:01:00|21360.18|21280.18|21383.97|21303.97|21383.97|21303.97|21360.18|21280.18|10
1731409270000|2024-11-12 11:01:10|21390.89|21310.89|21411.85|21331.85|21411.85|21331.85|21390.89|21310.89|10
1731409280000|2024-11-12 11:01:20|21415.15|21335.15|21434.09|21354.09|21434.3|21354.3|21415.15|21335.15|10
1731409290000|2024-11-12 11:01:30|21432.61|21352.61|21434.49|21354.49|21434.49|21354.49|21427.47|21347.47|10
1731409300000|2024-11-12 11:01:40|21438.78|21358.78|21435.59|21355.59|21441.99|21361.99|21435.59|21355.59|10
1731409310000|2024-11-12 11:01:50|21434.17|21354.17|21435.45|21355.45|21435.45|21355.45|21430.84|21350.84|10
1731409320000|2024-11-12 11:02:00|21435.26|21355.26|21432.99|21352.99|21435.26|21355.26|21432.09|21352.09|10
1731409330000|2024-11-12 11:02:10|21432.26|21352.26|21423.72|21343.72|21432.26|21352.26|21423.72|21343.72|10
1731409340000|2024-11-12 11:02:20|21423.16|21343.16|21425.01|21345.01|21425.01|21345.01|21420.89|21340.89|10
1731409350000|2024-11-12 11:02:30|21428.43|21348.43|21428.07|21348.07|21434.83|21354.83|21428.07|21348.07|10
1731409360000|2024-11-12 11:02:40|21428.93|21348.93|21427.05|21347.05|21428.93|21348.93|21423.38|21343.38|10
1731409370000|2024-11-12 11:02:50|21425.63|21345.63|21417.51|21337.51|21425.63|21345.63|21417.51|21337.51|10
1731409380000|2024-11-12 11:03:00|21417.78|21337.78|21419.72|21339.72|21421.39|21341.39|21417.78|21337.78|10
1731409390000|2024-11-12 11:03:10|21418.88|21338.88|21415.65|21335.65|21418.88|21338.88|21412.42|21332.42|10
1731409400000|2024-11-12 11:03:20|21414.11|21334.11|21426.47|21346.47|21426.47|21346.47|21413.4|21333.4|10
1731409410000|2024-11-12 11:03:30|21427.99|21347.99|21423.64|21343.64|21427.99|21347.99|21421.98|21341.98|10
1731409420000|2024-11-12 11:03:40|21425.41|21345.41|21440.82|21360.82|21440.82|21360.82|21424.93|21344.93|9
1731409430000|2024-11-12 11:03:50|21441.9|21361.9|21439.88|21359.88|21444.28|21364.28|21439.14|21359.14|10
1731409440000|2024-11-12 11:04:00|21440.2|21360.2|21436.6|21356.6|21440.86|21360.86|21435.84|21355.84|10
1731409450000|2024-11-12 11:04:10|21436.48|21356.48|21449.5|21369.5|21449.69|21369.69|21436.48|21356.48|10
1731409460000|2024-11-12 11:04:20|21454.17|21374.17|21447.24|21367.24|21454.17|21374.17|21447.24|21367.24|10
1731409470000|2024-11-12 11:04:30|21446.15|21366.15|21444.93|21364.93|21446.15|21366.15|21444.08|21364.08|10
1731409480000|2024-11-12 11:04:40|21445.94|21365.94|21443.54|21363.54|21445.94|21365.94|21441.27|21361.27|10
1731409490000|2024-11-12 11:04:50|21444.32|21364.32|21450.24|21370.24|21450.24|21370.24|21444.32|21364.32|10
1731409500000|2024-11-12 11:05:00|21453.14|21373.14|21466.05|21386.05|21466.05|21386.05|21452.53|21372.53|10
1731409510000|2024-11-12 11:05:10|21465.79|21385.79|21468.53|21388.53|21468.53|21388.53|21459.07|21379.07|9
1731409520000|2024-11-12 11:05:20|21468.71|21388.71|21501.23|21421.23|21501.23|21421.23|21467.42|21387.42|10
1731409530000|2024-11-12 11:05:30|21502.77|21422.77|21505.13|21425.13|21508.6|21428.6|21502.77|21422.77|10
1731409540000|2024-11-12 11:05:40|21503.87|21423.87|21499.96|21419.96|21505.44|21425.44|21499.96|21419.96|10
1731409550000|2024-11-12 11:05:50|21500.94|21420.94|21502.46|21422.46|21502.46|21422.46|21499.8|21419.8|10
1731409560000|2024-11-12 11:06:00|21502.2|21422.2|21508.04|21428.04|21509.73|21429.73|21497.35|21417.35|10
1731409570000|2024-11-12 11:06:10|21512.82|21432.82|21503.56|21423.56|21515.89|21435.89|21503.56|21423.56|10
1731409580000|2024-11-12 11:06:20|21504.05|21424.05|21507.07|21427.07|21507.07|21427.07|21501.73|21421.73|10
1731409590000|2024-11-12 11:06:30|21507.68|21427.68|21511.12|21431.12|21511.71|21431.71|21507.68|21427.68|10
1731409600000|2024-11-12 11:06:40|21511.81|21431.81|21511.31|21431.31|21514.61|21434.61|21510.56|21430.56|10
1731409610000|2024-11-12 11:06:50|21511.59|21431.59|21514.1|21434.1|21514.1|21434.1|21507.91|21427.91|10
1731409620000|2024-11-12 11:07:00|21513.81|21433.81|21519.62|21439.62|21519.62|21439.62|21511.73|21431.73|10
1731409630000|2024-11-12 11:07:10|21520.77|21440.77|21526.64|21446.64|21529.68|21449.68|21520.77|21440.77|10
1731409640000|2024-11-12 11:07:20|21522.3|21442.3|21518.8|21438.8|21522.3|21442.3|21518.41|21438.41|10
1731409650000|2024-11-12 11:07:30|21516.9|21436.9|21520.36|21440.36|21523.17|21443.17|21516.9|21436.9|10
1731409660000|2024-11-12 11:07:40|21521.27|21441.27|21520.74|21440.74|21523.61|21443.61|21520.74|21440.74|10
1731409670000|2024-11-12 11:07:50|21520.88|21440.88|21505.23|21425.23|21520.88|21440.88|21505.23|21425.23|10
1731409680000|2024-11-12 11:08:00|21504.99|21424.99|21500.97|21420.97|21506|21426|21500.97|21420.97|10
1731409690000|2024-11-12 11:08:10|21500.8|21420.8|21503.44|21423.44|21503.68|21423.68|21500.8|21420.8|10
1731409700000|2024-11-12 11:08:20|21503.88|21423.88|21506.03|21426.03|21506.36|21426.36|21503.71|21423.71|10
1731409710000|2024-11-12 11:08:30|21508.17|21428.17|21509.09|21429.09|21509.09|21429.09|21506.93|21426.93|10
1731409720000|2024-11-12 11:08:40|21508.22|21428.22|21511.75|21431.75|21511.75|21431.75|21507.76|21427.76|10
1731409730000|2024-11-12 11:08:50|21511.52|21431.52|21505.79|21425.79|21511.52|21431.52|21505.59|21425.59|10
1731409740000|2024-11-12 11:09:00|21504.45|21424.45|21488.73|21408.73|21504.45|21424.45|21488.73|21408.73|10
1731409750000|2024-11-12 11:09:10|21487.97|21407.97|21477.9|21397.9|21487.97|21407.97|21477.9|21397.9|10
1731409760000|2024-11-12 11:09:20|21469.37|21389.37|21469.05|21389.05|21472.9|21392.9|21469.05|21389.05|10
1731409770000|2024-11-12 11:09:30|21467.35|21387.35|21453|21373|21467.35|21387.35|21453|21373|10
1731409780000|2024-11-12 11:09:40|21452.77|21372.77|21434.65|21354.65|21452.77|21372.77|21434.65|21354.65|10
1731409790000|2024-11-12 11:09:50|21433.88|21353.88|21411.77|21331.77|21433.88|21353.88|21408.17|21328.17|10
1731409800000|2024-11-12 11:10:00|21409.45|21329.45|21417.37|21337.37|21417.62|21337.62|21409.45|21329.45|10
1731409810000|2024-11-12 11:10:10|21415.15|21335.15|21409.62|21329.62|21415.15|21335.15|21405.45|21325.45|10
1731409820000|2024-11-12 11:10:20|21408.24|21328.24|21407.96|21327.96|21410.74|21330.74|21401.79|21321.79|10
1731409830000|2024-11-12 11:10:30|21408.05|21328.05|21411.79|21331.79|21411.89|21331.89|21408.05|21328.05|10
1731409840000|2024-11-12 11:10:40|21411.6|21331.6|21422.68|21342.68|21422.83|21342.83|21409.76|21329.76|10
1731409850000|2024-11-12 11:10:50|21423.56|21343.56|21425.61|21345.61|21426.98|21346.98|21422.96|21342.96|10
1731409860000|2024-11-12 11:11:00|21425.32|21345.32|21423.48|21343.48|21426.72|21346.72|21422.51|21342.51|10
1731409870000|2024-11-12 11:11:10|21422.55|21342.55|21406.73|21326.73|21422.76|21342.76|21406.73|21326.73|10
1731409880000|2024-11-12 11:11:20|21405.03|21325.03|21395.86|21315.86|21405.03|21325.03|21395.86|21315.86|10
1731409890000|2024-11-12 11:11:30|21395.75|21315.75|21396.92|21316.92|21396.92|21316.92|21392.49|21312.49|10
1731409900000|2024-11-12 11:11:40|21398.4|21318.4|21430.84|21350.84|21432.37|21352.37|21395.73|21315.73|10
1731409910000|2024-11-12 11:11:50|21432.98|21352.98|21434.21|21354.21|21434.48|21354.48|21432.03|21352.03|10
1731409920000|2024-11-12 11:12:00|21433.84|21353.84|21439.67|21359.67|21444.77|21364.77|21433.84|21353.84|10
1731409930000|2024-11-12 11:12:10|21438.22|21358.22|21437.51|21357.51|21438.22|21358.22|21428.17|21348.17|10
1731409940000|2024-11-12 11:12:20|21438.87|21358.87|21451.74|21371.74|21451.74|21371.74|21436.14|21356.14|10
1731409950000|2024-11-12 11:12:30|21453.84|21373.84|21460.71|21380.71|21462.71|21382.71|21453.84|21373.84|10
1731409960000|2024-11-12 11:12:40|21462.3|21382.3|21475.17|21395.17|21475.17|21395.17|21462.3|21382.3|10
1731409970000|2024-11-12 11:12:50|21476.61|21396.61|21469.86|21389.86|21476.61|21396.61|21469.86|21389.86|10
1731409980000|2024-11-12 11:13:00|21470.43|21390.43|21467.51|21387.51|21470.43|21390.43|21464.52|21384.52|10
1731409990000|2024-11-12 11:13:10|21467.86|21387.86|21460.71|21380.71|21467.86|21387.86|21460.71|21380.71|10
1731410000000|2024-11-12 11:13:20|21461.83|21381.83|21439.21|21359.21|21461.84|21381.84|21439.21|21359.21|10
1731410010000|2024-11-12 11:13:30|21440.04|21360.04|21425.5|21345.5|21440.04|21360.04|21423.95|21343.95|10
1731410020000|2024-11-12 11:13:40|21422.96|21342.96|21419.33|21339.33|21423.28|21343.28|21418.2|21338.2|10
1731410030000|2024-11-12 11:13:50|21419.76|21339.76|21420.08|21340.08|21420.63|21340.63|21418.61|21338.61|10
1731410040000|2024-11-12 11:14:00|21422.27|21342.27|21427.38|21347.38|21428.11|21348.11|21422.27|21342.27|10
1731410050000|2024-11-12 11:14:10|21426|21346|21420.78|21340.78|21426|21346|21420.78|21340.78|10
1731410060000|2024-11-12 11:14:20|21421.15|21341.15|21410.73|21330.73|21421.15|21341.15|21410.73|21330.73|10
1731410070000|2024-11-12 11:14:30|21408.3|21328.3|21397.46|21317.46|21408.3|21328.3|21397.46|21317.46|10
1731410080000|2024-11-12 11:14:40|21396.12|21316.12|21392.63|21312.63|21396.12|21316.12|21390.08|21310.08|10
1731410090000|2024-11-12 11:14:50|21390.83|21310.83|21383.9|21303.9|21390.83|21310.83|21383.9|21303.9|10
1731410100000|2024-11-12 11:15:00|21384.03|21304.03|21385.11|21305.11|21389.51|21309.51|21384.03|21304.03|10
1731410110000|2024-11-12 11:15:10|21384.72|21304.72|21376.43|21296.43|21385|21305|21376.43|21296.43|10
1731410120000|2024-11-12 11:15:20|21375.95|21295.95|21373.98|21293.98|21375.95|21295.95|21368.96|21288.96|10
1731410130000|2024-11-12 11:15:30|21375.59|21295.59|21389.75|21309.75|21389.75|21309.75|21375.59|21295.59|10
1731410140000|2024-11-12 11:15:40|21391.65|21311.65|21399.57|21319.57|21399.57|21319.57|21391.65|21311.65|9
1731410150000|2024-11-12 11:15:50|21398.69|21318.69|21411.1|21331.1|21411.1|21331.1|21398.69|21318.69|10
1731410160000|2024-11-12 11:16:00|21413.78|21333.78|21421.27|21341.27|21421.27|21341.27|21413.78|21333.78|10
1731410170000|2024-11-12 11:16:10|21422.4|21342.4|21431.65|21351.65|21432.73|21352.73|21422.4|21342.4|10
1731410180000|2024-11-12 11:16:20|21430.83|21350.83|21414.2|21334.2|21430.83|21350.83|21414.2|21334.2|10
1731410190000|2024-11-12 11:16:30|21412.28|21332.28|21415.5|21335.5|21415.5|21335.5|21411.43|21331.43|10
1731410200000|2024-11-12 11:16:40|21416.59|21336.59|21425.06|21345.06|21425.06|21345.06|21415.34|21335.34|10
1731410210000|2024-11-12 11:16:50|21426.23|21346.23|21432.38|21352.38|21432.38|21352.38|21425.4|21345.4|10
1731410220000|2024-11-12 11:17:00|21433.71|21353.71|21443.43|21363.43|21445.05|21365.05|21433.71|21353.71|10
1731410230000|2024-11-12 11:17:10|21443.1|21363.1|21438.61|21358.61|21443.71|21363.71|21438.61|21358.61|10
1731410240000|2024-11-12 11:17:20|21439.25|21359.25|21442.09|21362.09|21442.09|21362.09|21435.04|21355.04|10
1731410250000|2024-11-12 11:17:30|21443.53|21363.53|21451.86|21371.86|21451.86|21371.86|21443.53|21363.53|10
1731410260000|2024-11-12 11:17:40|21454.14|21374.14|21455.43|21375.43|21455.43|21375.43|21453.19|21373.19|10
1731410270000|2024-11-12 11:17:50|21458.3|21378.3|21456.63|21376.63|21459.57|21379.57|21455.33|21375.33|10
1731410280000|2024-11-12 11:18:00|21455.23|21375.23|21447.73|21367.73|21457.22|21377.22|21447.73|21367.73|10
1731410290000|2024-11-12 11:18:10|21447.33|21367.33|21454.75|21374.75|21454.87|21374.87|21446.61|21366.61|10
1731410300000|2024-11-12 11:18:20|21455.98|21375.98|21480.3|21400.3|21480.36|21400.36|21455.98|21375.98|10
1731410310000|2024-11-12 11:18:30|21478.23|21398.23|21483.35|21403.35|21483.35|21403.35|21476.59|21396.59|10
1731410320000|2024-11-12 11:18:40|21486.28|21406.28|21491.96|21411.96|21491.96|21411.96|21486.28|21406.28|10
1731410330000|2024-11-12 11:18:50|21493.04|21413.04|21486.87|21406.87|21493.04|21413.04|21484.62|21404.62|9
1731410340000|2024-11-12 11:19:00|21484.1|21404.1|21482.51|21402.51|21484.1|21404.1|21478.19|21398.19|10
1731410350000|2024-11-12 11:19:10|21481.29|21401.29|21493.24|21413.24|21493.24|21413.24|21481.29|21401.29|10
1731410360000|2024-11-12 11:19:20|21498.33|21418.33|21514.66|21434.66|21514.66|21434.66|21498.33|21418.33|10
1731410370000|2024-11-12 11:19:30|21516.21|21436.21|21563.15|21483.15|21563.15|21483.15|21516.21|21436.21|10
1731410380000|2024-11-12 11:19:40|21563.27|21483.27|21566.38|21486.38|21568.09|21488.09|21563.14|21483.14|10
1731410390000|2024-11-12 11:19:50|21566.83|21486.83|21576.49|21496.49|21578.51|21498.51|21566.39|21486.39|10
1731410400000|2024-11-12 11:20:00|21575.28|21495.28|21582.09|21502.09|21582.74|21502.74|21575.28|21495.28|10
1731410410000|2024-11-12 11:20:10|21583.39|21503.39|21584.47|21504.47|21586.87|21506.87|21582.17|21502.17|10
1731410420000|2024-11-12 11:20:20|21582.71|21502.71|21581.11|21501.11|21582.71|21502.71|21576.9|21496.9|10
1731410430000|2024-11-12 11:20:30|21581.92|21501.92|21585.43|21505.43|21586.48|21506.48|21581.92|21501.92|10
1731410440000|2024-11-12 11:20:40|21584.75|21504.75|21586.88|21506.88|21586.88|21506.88|21583.28|21503.28|10
1731410450000|2024-11-12 11:20:50|21588.38|21508.38|21593.25|21513.25|21593.25|21513.25|21588.38|21508.38|10
1731410460000|2024-11-12 11:21:00|21593|21513|21594.86|21514.86|21594.86|21514.86|21592.35|21512.35|10
1731410470000|2024-11-12 11:21:10|21593.72|21513.72|21598.98|21518.98|21598.98|21518.98|21593.72|21513.72|10
1731410480000|2024-11-12 11:21:20|21600.34|21520.34|21607.7|21527.7|21607.7|21527.7|21600.34|21520.34|10
1731410490000|2024-11-12 11:21:30|21608|21528|21613.89|21533.89|21613.89|21533.89|21608|21528|10
1731410500000|2024-11-12 11:21:40|21614.73|21534.73|21624.28|21544.28|21624.28|21544.28|21614.73|21534.73|10
1731410510000|2024-11-12 11:21:50|21633.49|21553.49|21636.1|21556.1|21636.1|21556.1|21633.49|21553.49|10
1731410520000|2024-11-12 11:22:00|21636.52|21556.52|21629.84|21549.84|21636.52|21556.52|21629.84|21549.84|10
1731410530000|2024-11-12 11:22:10|21629.63|21549.63|21625.19|21545.19|21629.84|21549.84|21624.74|21544.74|10
1731410540000|2024-11-12 11:22:20|21625.29|21545.29|21620.43|21540.43|21625.74|21545.74|21620.43|21540.43|10
1731410550000|2024-11-12 11:22:30|21618.8|21538.8|21617.02|21537.02|21619.44|21539.44|21617.02|21537.02|10
1731410560000|2024-11-12 11:22:40|21618.26|21538.26|21618.84|21538.84|21620.1|21540.1|21618.26|21538.26|10
1731410570000|2024-11-12 11:22:50|21619.49|21539.49|21624.01|21544.01|21624.16|21544.16|21619.49|21539.49|10
1731410580000|2024-11-12 11:23:00|21624.85|21544.85|21626.98|21546.98|21628.96|21548.96|21624.85|21544.85|10
1731410590000|2024-11-12 11:23:10|21627.32|21547.32|21627.79|21547.79|21627.79|21547.79|21626.64|21546.64|10
1731410600000|2024-11-12 11:23:20|21627.56|21547.56|21630.87|21550.87|21630.87|21550.87|21627.56|21547.56|10
1731410610000|2024-11-12 11:23:30|21631.33|21551.33|21636.03|21556.03|21636.03|21556.03|21630.73|21550.73|10
1731410620000|2024-11-12 11:23:40|21636.41|21556.41|21645.64|21565.64|21645.64|21565.64|21636.41|21556.41|10
1731410630000|2024-11-12 11:23:50|21645.71|21565.71|21644.85|21564.85|21646.75|21566.75|21644.25|21564.25|10
1731410640000|2024-11-12 11:24:00|21644.94|21564.94|21643.39|21563.39|21645.47|21565.47|21642.68|21562.68|10
1731410650000|2024-11-12 11:24:10|21640.11|21560.11|21641.97|21561.97|21643.32|21563.32|21639.75|21559.75|10
1731410660000|2024-11-12 11:24:20|21642.05|21562.05|21656.32|21576.32|21656.32|21576.32|21642.05|21562.05|10
1731410670000|2024-11-12 11:24:30|21657.77|21577.77|21658.26|21578.26|21658.74|21578.74|21656.9|21576.9|10
1731410680000|2024-11-12 11:24:40|21658.92|21578.92|21663.58|21583.58|21663.58|21583.58|21658.69|21578.69|10
1731410690000|2024-11-12 11:24:50|21663.9|21583.9|21664.6|21584.6|21669.32|21589.32|21663.9|21583.9|9
1731410700000|2024-11-12 11:25:00|21665.37|21585.37|21662.23|21582.23|21665.37|21585.37|21662.23|21582.23|10
1731410710000|2024-11-12 11:25:10|21663.63|21583.63|21666.25|21586.25|21681.4|21601.4|21663.15|21583.15|10
1731410720000|2024-11-12 11:25:20|21662.87|21582.87|21666.55|21586.55|21666.55|21586.55|21661.24|21581.24|10
1731410730000|2024-11-12 11:25:30|21665.55|21585.55|21667.68|21587.68|21667.68|21587.68|21664.78|21584.78|10
1731410740000|2024-11-12 11:25:40|21668.58|21588.58|21670.82|21590.82|21672.87|21592.87|21668.58|21588.58|10
1731410750000|2024-11-12 11:25:50|21670.77|21590.77|21671.28|21591.28|21674.63|21594.63|21670.77|21590.77|10
1731410760000|2024-11-12 11:26:00|21669.6|21589.6|21670.68|21590.68|21670.68|21590.68|21667.63|21587.63|10
1731410770000|2024-11-12 11:26:10|21672.05|21592.05|21669.61|21589.61|21672.05|21592.05|21669.55|21589.55|10
1731410780000|2024-11-12 11:26:20|21670.61|21590.61|21681.8|21601.8|21681.8|21601.8|21670.61|21590.61|10
1731410790000|2024-11-12 11:26:30|21684.48|21604.48|21695.77|21615.77|21695.77|21615.77|21684.48|21604.48|10
1731410800000|2024-11-12 11:26:40|21695.42|21615.42|21693.2|21613.2|21695.99|21615.99|21693.2|21613.2|10
1731410810000|2024-11-12 11:26:50|21693.14|21613.14|21683.72|21603.72|21693.14|21613.14|21683.72|21603.72|10
1731410820000|2024-11-12 11:27:00|21683.83|21603.83|21676.7|21596.7|21684.18|21604.18|21676.7|21596.7|10
1731410830000|2024-11-12 11:27:10|21677.71|21597.71|21668.42|21588.42|21678.2|21598.2|21668.42|21588.42|10
1731410840000|2024-11-12 11:27:20|21668.6|21588.6|21668.58|21588.58|21670.38|21590.38|21667.73|21587.73|10
1731410850000|2024-11-12 11:27:30|21665.66|21585.66|21664.76|21584.76|21665.66|21585.66|21662.1|21582.1|10
1731410860000|2024-11-12 11:27:40|21664.17|21584.17|21658.04|21578.04|21664.17|21584.17|21658.04|21578.04|10
1731410870000|2024-11-12 11:27:50|21658.19|21578.19|21661.58|21581.58|21661.58|21581.58|21658.19|21578.19|10
1731410880000|2024-11-12 11:28:00|21663.23|21583.23|21663.01|21583.01|21663.62|21583.62|21661.35|21581.35|10
1731410890000|2024-11-12 11:28:10|21662.44|21582.44|21643.93|21563.93|21662.44|21582.44|21643.93|21563.93|10
1731410900000|2024-11-12 11:28:20|21642.42|21562.42|21636.88|21556.88|21642.74|21562.74|21636.88|21556.88|10
1731410910000|2024-11-12 11:28:30|21638.02|21558.02|21637.15|21557.15|21638.16|21558.16|21635.69|21555.69|10
1731410920000|2024-11-12 11:28:40|21636.94|21556.94|21636.82|21556.82|21637.03|21557.03|21635.93|21555.93|10
1731410930000|2024-11-12 11:28:50|21636.57|21556.57|21634.42|21554.42|21637.09|21557.09|21634.42|21554.42|10
1731410940000|2024-11-12 11:29:00|21634.83|21554.83|21639.06|21559.06|21639.06|21559.06|21632.5|21552.5|10
1731410950000|2024-11-12 11:29:10|21638.2|21558.2|21631.87|21551.87|21638.2|21558.2|21631.44|21551.44|10
1731410960000|2024-11-12 11:29:20|21630.24|21550.24|21628.64|21548.64|21630.24|21550.24|21627.92|21547.92|9
1731410970000|2024-11-12 11:29:30|21629.45|21549.45|21634.78|21554.78|21636.35|21556.35|21629.45|21549.45|10
1731410980000|2024-11-12 11:29:40|21635.88|21555.88|21633.52|21553.52|21635.88|21555.88|21632.43|21552.43|10
1731410990000|2024-11-12 11:29:50|21632.61|21552.61|21625.72|21545.72|21632.61|21552.61|21624.67|21544.67|9
1731411000000|2024-11-12 11:30:00|21626.09|21546.09|21630.39|21550.39|21631.17|21551.17|21625.54|21545.54|10
1731411010000|2024-11-12 11:30:10|21631.9|21551.9|21643.39|21563.39|21643.46|21563.46|21631.9|21551.9|9
1731411020000|2024-11-12 11:30:20|21644|21564|21650.22|21570.22|21650.22|21570.22|21642.34|21562.34|10
1731411030000|2024-11-12 11:30:30|21653.12|21573.12|21655.25|21575.25|21657.16|21577.16|21653.12|21573.12|10
1731411040000|2024-11-12 11:30:40|21653.78|21573.78|21648.42|21568.42|21653.78|21573.78|21648.42|21568.42|10
1731411050000|2024-11-12 11:30:50|21648.31|21568.31|21641.22|21561.22|21649.5|21569.5|21641.22|21561.22|10
1731411060000|2024-11-12 11:31:00|21641.8|21561.8|21644.58|21564.58|21645.17|21565.17|21641.8|21561.8|10
1731411070000|2024-11-12 11:31:10|21645.69|21565.69|21652.1|21572.1|21652.87|21572.87|21645.69|21565.69|10
1731411080000|2024-11-12 11:31:20|21647.85|21567.85|21640.34|21560.34|21647.85|21567.85|21639.22|21559.22|9
1731411090000|2024-11-12 11:31:30|21638.72|21558.72|21641.34|21561.34|21641.34|21561.34|21636.34|21556.34|10
1731411100000|2024-11-12 11:31:40|21642.01|21562.01|21644.61|21564.61|21646.6|21566.6|21641.81|21561.81|10
1731411110000|2024-11-12 11:31:50|21644.08|21564.08|21642.51|21562.51|21646.58|21566.58|21642.51|21562.51|10
1731411120000|2024-11-12 11:32:00|21642.63|21562.63|21637.49|21557.49|21642.63|21562.63|21635.68|21555.68|10
1731411130000|2024-11-12 11:32:10|21638.93|21558.93|21644.75|21564.75|21644.75|21564.75|21638.93|21558.93|10
1731411140000|2024-11-12 11:32:20|21644.5|21564.5|21653.26|21573.26|21654.03|21574.03|21644.5|21564.5|10
1731411150000|2024-11-12 11:32:30|21653.7|21573.7|21665.14|21585.14|21665.14|21585.14|21653.7|21573.7|10
1731411160000|2024-11-12 11:32:40|21664.84|21584.84|21663.17|21583.17|21664.84|21584.84|21662.5|21582.5|10
1731411170000|2024-11-12 11:32:50|21663.49|21583.49|21661.74|21581.74|21664.37|21584.37|21661.74|21581.74|10
1731411180000|2024-11-12 11:33:00|21661.46|21581.46|21660.18|21580.18|21661.46|21581.46|21658.26|21578.26|10
1731411190000|2024-11-12 11:33:10|21661.51|21581.51|21663.27|21583.27|21664.29|21584.29|21660.79|21580.79|10
1731411200000|2024-11-12 11:33:20|21662.4|21582.4|21662.8|21582.8|21665.33|21585.33|21662.4|21582.4|10
1731411210000|2024-11-12 11:33:30|21662.26|21582.26|21661.8|21581.8|21662.26|21582.26|21657.35|21577.35|10
1731411220000|2024-11-12 11:33:40|21665.42|21585.42|21673.55|21593.55|21673.71|21593.71|21665.42|21585.42|10
1731411230000|2024-11-12 11:33:50|21673.38|21593.38|21668.84|21588.84|21674.19|21594.19|21668.84|21588.84|10
1731411240000|2024-11-12 11:34:00|21669.47|21589.47|21672.53|21592.53|21672.53|21592.53|21669.21|21589.21|10
1731411250000|2024-11-12 11:34:10|21676.96|21596.96|21684.44|21604.44|21684.44|21604.44|21676.61|21596.61|10
1731411260000|2024-11-12 11:34:20|21684.99|21604.99|21689.73|21609.73|21690.19|21610.19|21684.99|21604.99|10
1731411270000|2024-11-12 11:34:30|21689.8|21609.8|21701.42|21621.42|21701.42|21621.42|21688.94|21608.94|10
1731411280000|2024-11-12 11:34:40|21701.69|21621.69|21702.2|21622.2|21702.2|21622.2|21699.09|21619.09|10
1731411290000|2024-11-12 11:34:50|21702.19|21622.19|21703.51|21623.51|21705.53|21625.53|21702.19|21622.19|10
1731411300000|2024-11-12 11:35:00|21703.98|21623.98|21707.17|21627.17|21707.17|21627.17|21703.9|21623.9|10
1731411310000|2024-11-12 11:35:10|21706.55|21626.55|21709.17|21629.17|21709.53|21629.53|21704.06|21624.06|10
1731411320000|2024-11-12 11:35:20|21709.09|21629.09|21703.9|21623.9|21709.16|21629.16|21703.49|21623.49|10
1731411330000|2024-11-12 11:35:30|21704.61|21624.61|21699.19|21619.19|21704.61|21624.61|21699.19|21619.19|10
1731411340000|2024-11-12 11:35:40|21699.03|21619.03|21689.63|21609.63|21699.03|21619.03|21688.56|21608.56|10
1731411350000|2024-11-12 11:35:50|21689.49|21609.49|21696.19|21616.19|21696.19|21616.19|21689.08|21609.08|10
1731411360000|2024-11-12 11:36:00|21697.17|21617.17|21692.93|21612.93|21699.21|21619.21|21692.93|21612.93|10
1731411370000|2024-11-12 11:36:10|21693.02|21613.02|21687.93|21607.93|21693.02|21613.02|21686.98|21606.98|10
1731411380000|2024-11-12 11:36:20|21690.35|21610.35|21699.68|21619.68|21699.68|21619.68|21690.35|21610.35|10
1731411390000|2024-11-12 11:36:30|21698.83|21618.83|21706.89|21626.89|21706.89|21626.89|21698.83|21618.83|10
1731411400000|2024-11-12 11:36:40|21707.48|21627.48|21715.77|21635.77|21715.77|21635.77|21706.27|21626.27|10
1731411410000|2024-11-12 11:36:50|21719.74|21639.74|21723.32|21643.32|21723.32|21643.32|21719.74|21639.74|10
1731411420000|2024-11-12 11:37:00|21725.14|21645.14|21726.98|21646.98|21728.96|21648.96|21725.14|21645.14|9
1731411430000|2024-11-12 11:37:10|21726.72|21646.72|21731.8|21651.8|21732|21652|21726.72|21646.72|10
1731411440000|2024-11-12 11:37:20|21732.15|21652.15|21736.67|21656.67|21737.3|21657.3|21729.66|21649.66|10
1731411450000|2024-11-12 11:37:30|21736.44|21656.44|21735.02|21655.02|21738.04|21658.04|21735.02|21655.02|10
1731411460000|2024-11-12 11:37:40|21735.61|21655.61|21734.78|21654.78|21735.61|21655.61|21733.14|21653.14|9
1731411470000|2024-11-12 11:37:50|21739.57|21659.57|21748.67|21668.67|21748.67|21668.67|21739.57|21659.57|10
1731411480000|2024-11-12 11:38:00|21749.81|21669.81|21743.43|21663.43|21749.99|21669.99|21742.8|21662.8|10
1731411490000|2024-11-12 11:38:10|21743.69|21663.69|21739.79|21659.79|21743.69|21663.69|21739.79|21659.79|10
1731411500000|2024-11-12 11:38:20|21740.56|21660.56|21734.98|21654.98|21740.56|21660.56|21733.71|21653.71|10
1731411510000|2024-11-12 11:38:30|21735.97|21655.97|21731.75|21651.75|21736.24|21656.24|21731.02|21651.02|10
1731411520000|2024-11-12 11:38:40|21731.16|21651.16|21731.23|21651.23|21731.73|21651.73|21730.42|21650.42|10
1731411530000|2024-11-12 11:38:50|21732.05|21652.05|21730.77|21650.77|21735.04|21655.04|21730.33|21650.33|10
1731411540000|2024-11-12 11:39:00|21731.18|21651.18|21725.6|21645.6|21731.52|21651.52|21725.6|21645.6|10
1731411550000|2024-11-12 11:39:10|21725.65|21645.65|21719.12|21639.12|21725.65|21645.65|21719.12|21639.12|10
1731411560000|2024-11-12 11:39:20|21723.73|21643.73|21721.82|21641.82|21728.5|21648.5|21721.82|21641.82|10
1731411570000|2024-11-12 11:39:30|21722.46|21642.46|21721.32|21641.32|21725.05|21645.05|21718.93|21638.93|10
1731411580000|2024-11-12 11:39:40|21720.92|21640.92|21714.15|21634.15|21721.07|21641.07|21713.35|21633.35|10
1731411590000|2024-11-12 11:39:50|21714.04|21634.04|21713.61|21633.61|21714.04|21634.04|21711.84|21631.84|9
1731411600000|2024-11-12 11:40:00|21713.55|21633.55|21713.05|21633.05|21713.55|21633.55|21709.54|21629.54|10
1731411610000|2024-11-12 11:40:10|21713.89|21633.89|21716.12|21636.12|21716.23|21636.23|21710.6|21630.6|10
1731411620000|2024-11-12 11:40:20|21715.85|21635.85|21716.83|21636.83|21717.88|21637.88|21715.24|21635.24|10
1731411630000|2024-11-12 11:40:30|21717.75|21637.75|21714.08|21634.08|21718.61|21638.61|21713.96|21633.96|10
1731411640000|2024-11-12 11:40:40|21713.53|21633.53|21713.66|21633.66|21714.9|21634.9|21710.83|21630.83|10
1731411650000|2024-11-12 11:40:50|21714.02|21634.02|21710.35|21630.35|21714.02|21634.02|21709.6|21629.6|10
1731411660000|2024-11-12 11:41:00|21709.35|21629.35|21712.76|21632.76|21712.76|21632.76|21709.35|21629.35|10
1731411670000|2024-11-12 11:41:10|21714.45|21634.45|21730.16|21650.16|21730.16|21650.16|21714.45|21634.45|10
1731411680000|2024-11-12 11:41:20|21728.87|21648.87|21738.95|21658.95|21738.95|21658.95|21728.87|21648.87|10
1731411690000|2024-11-12 11:41:30|21737.33|21657.33|21728.22|21648.22|21738.28|21658.28|21728.22|21648.22|10
1731411700000|2024-11-12 11:41:40|21727.85|21647.85|21728|21648|21728|21648|21724.69|21644.69|10
1731411710000|2024-11-12 11:41:50|21726.83|21646.83|21729|21649|21729.13|21649.13|21725.63|21645.63|10
1731411720000|2024-11-12 11:42:00|21725.47|21645.47|21720.51|21640.51|21726.42|21646.42|21720.51|21640.51|10
1731411730000|2024-11-12 11:42:10|21721.06|21641.06|21716.41|21636.41|21721.06|21641.06|21714.33|21634.33|10
1731411740000|2024-11-12 11:42:20|21716.31|21636.31|21714.02|21634.02|21716.31|21636.31|21710.38|21630.38|10
1731411750000|2024-11-12 11:42:30|21713.1|21633.1|21717.93|21637.93|21719.89|21639.89|21713.1|21633.1|10
1731411760000|2024-11-12 11:42:40|21718.63|21638.63|21718.99|21638.99|21720.06|21640.06|21717.05|21637.05|10
1731411770000|2024-11-12 11:42:50|21718.41|21638.41|21718.49|21638.49|21719.63|21639.63|21718.33|21638.33|10
1731411780000|2024-11-12 11:43:00|21720.11|21640.11|21713.34|21633.34|21720.11|21640.11|21713.34|21633.34|10
1731411790000|2024-11-12 11:43:10|21713.02|21633.02|21710.23|21630.23|21713.36|21633.36|21710.23|21630.23|10
1731411800000|2024-11-12 11:43:20|21710.15|21630.15|21704.72|21624.72|21710.15|21630.15|21704.72|21624.72|10
1731411810000|2024-11-12 11:43:30|21705.99|21625.99|21697.44|21617.44|21705.99|21625.99|21697.38|21617.38|10
1731411820000|2024-11-12 11:43:40|21694.98|21614.98|21686.18|21606.18|21694.98|21614.98|21686.18|21606.18|10
1731411830000|2024-11-12 11:43:50|21686.08|21606.08|21683.1|21603.1|21686.08|21606.08|21683.1|21603.1|10
1731411840000|2024-11-12 11:44:00|21682.8|21602.8|21675.84|21595.84|21682.96|21602.96|21675.84|21595.84|10
1731411850000|2024-11-12 11:44:10|21675.57|21595.57|21654.65|21574.65|21675.57|21595.57|21654.65|21574.65|10
1731411860000|2024-11-12 11:44:20|21654.05|21574.05|21640.22|21560.22|21654.05|21574.05|21640.22|21560.22|10
1731411870000|2024-11-12 11:44:30|21640.92|21560.92|21632.19|21552.19|21640.92|21560.92|21632.19|21552.19|10
1731411880000|2024-11-12 11:44:40|21631.98|21551.98|21628.68|21548.68|21631.98|21551.98|21628.68|21548.68|10
1731411890000|2024-11-12 11:44:50|21626.93|21546.93|21619.75|21539.75|21626.93|21546.93|21619.75|21539.75|10
1731411900000|2024-11-12 11:45:00|21619.48|21539.48|21614.64|21534.64|21619.48|21539.48|21614.64|21534.64|10
1731411910000|2024-11-12 11:45:10|21611.62|21531.62|21609.98|21529.98|21611.62|21531.62|21606.35|21526.35|10
1731411920000|2024-11-12 11:45:20|21610.6|21530.6|21619.26|21539.26|21619.26|21539.26|21610.4|21530.4|10
1731411930000|2024-11-12 11:45:30|21620.3|21540.3|21619.92|21539.92|21622.18|21542.18|21619.45|21539.45|10
1731411940000|2024-11-12 11:45:40|21622.29|21542.29|21624.06|21544.06|21624.58|21544.58|21622.29|21542.29|10
1731411950000|2024-11-12 11:45:50|21624.41|21544.41|21630.19|21550.19|21630.19|21550.19|21624.41|21544.41|10
1731411960000|2024-11-12 11:46:00|21629.18|21549.18|21628.5|21548.5|21629.18|21549.18|21620.83|21540.83|10
1731411970000|2024-11-12 11:46:10|21630.88|21550.88|21630.32|21550.32|21634.15|21554.15|21630.32|21550.32|9
1731411980000|2024-11-12 11:46:20|21629|21549|21639.07|21559.07|21639.07|21559.07|21627.78|21547.78|10
1731411990000|2024-11-12 11:46:30|21639.9|21559.9|21653.5|21573.5|21654.97|21574.97|21639.9|21559.9|10
1731412000000|2024-11-12 11:46:40|21652.09|21572.09|21644.32|21564.32|21652.48|21572.48|21644.16|21564.16|10
1731412010000|2024-11-12 11:46:50|21643.57|21563.57|21638.17|21558.17|21643.57|21563.57|21636.92|21556.92|10
1731412020000|2024-11-12 11:47:00|21636.5|21556.5|21643.2|21563.2|21643.2|21563.2|21635.44|21555.44|10
1731412030000|2024-11-12 11:47:10|21644.12|21564.12|21650.7|21570.7|21653.13|21573.13|21643.88|21563.88|10
1731412040000|2024-11-12 11:47:20|21650.31|21570.31|21654.54|21574.54|21662.56|21582.56|21650.31|21570.31|10
1731412050000|2024-11-12 11:47:30|21654.23|21574.23|21655.31|21575.31|21657.47|21577.47|21653.19|21573.19|10
1731412060000|2024-11-12 11:47:40|21654.59|21574.59|21649.41|21569.41|21654.95|21574.95|21649.41|21569.41|10
1731412070000|2024-11-12 11:47:50|21651.4|21571.4|21648.4|21568.4|21651.4|21571.4|21645.01|21565.01|9
1731412080000|2024-11-12 11:48:00|21647.61|21567.61|21654.17|21574.17|21658.25|21578.25|21647.61|21567.61|10
1731412090000|2024-11-12 11:48:10|21654.65|21574.65|21649.66|21569.66|21655.25|21575.25|21649.66|21569.66|10
1731412100000|2024-11-12 11:48:20|21646.69|21566.69|21639.04|21559.04|21646.69|21566.69|21639.04|21559.04|9
1731412110000|2024-11-12 11:48:30|21634.61|21554.61|21616.72|21536.72|21634.61|21554.61|21616.72|21536.72|10
1731412120000|2024-11-12 11:48:40|21614.94|21534.94|21611.35|21531.35|21614.94|21534.94|21607.79|21527.79|10
1731412130000|2024-11-12 11:48:50|21611.67|21531.67|21606.54|21526.54|21611.67|21531.67|21605.43|21525.43|10
1731412140000|2024-11-12 11:49:00|21606.41|21526.41|21601.99|21521.99|21606.41|21526.41|21601.99|21521.99|10
1731412150000|2024-11-12 11:49:10|21602.36|21522.36|21592.84|21512.84|21602.36|21522.36|21592.84|21512.84|10
1731412160000|2024-11-12 11:49:20|21589.98|21509.98|21584.21|21504.21|21592.11|21512.11|21583.98|21503.98|10
1731412170000|2024-11-12 11:49:30|21583.76|21503.76|21585.96|21505.96|21586.17|21506.17|21583.45|21503.45|10
1731412180000|2024-11-12 11:49:40|21584.98|21504.98|21586.73|21506.73|21586.81|21506.81|21582.96|21502.96|10
1731412190000|2024-11-12 11:49:50|21586.83|21506.83|21585.08|21505.08|21588.92|21508.92|21585.08|21505.08|9
1731412200000|2024-11-12 11:50:00|21583.5|21503.5|21585.75|21505.75|21586.97|21506.97|21581.18|21501.18|10
1731412210000|2024-11-12 11:50:10|21585.47|21505.47|21595.21|21515.21|21595.21|21515.21|21585.47|21505.47|10
1731412220000|2024-11-12 11:50:20|21596.75|21516.75|21590|21510|21596.75|21516.75|21589.95|21509.95|10
1731412230000|2024-11-12 11:50:30|21587.17|21507.17|21583.01|21503.01|21587.25|21507.25|21583.01|21503.01|10
1731412240000|2024-11-12 11:50:40|21583.24|21503.24|21574.83|21494.83|21583.24|21503.24|21574.83|21494.83|10
1731412250000|2024-11-12 11:50:50|21575.44|21495.44|21572.17|21492.17|21575.44|21495.44|21571.74|21491.74|10
1731412260000|2024-11-12 11:51:00|21572.39|21492.39|21567.33|21487.33|21572.84|21492.84|21567.33|21487.33|10
1731412270000|2024-11-12 11:51:10|21566.76|21486.76|21563.56|21483.56|21567.19|21487.19|21563.56|21483.56|10
1731412280000|2024-11-12 11:51:20|21560.31|21480.31|21561.34|21481.34|21562.55|21482.55|21558.57|21478.57|10
1731412290000|2024-11-12 11:51:30|21561.04|21481.04|21561.39|21481.39|21564.59|21484.59|21561.04|21481.04|10
1731412300000|2024-11-12 11:51:40|21561.61|21481.61|21570.53|21490.53|21570.55|21490.55|21560.66|21480.66|9
1731412310000|2024-11-12 11:51:50|21570.33|21490.33|21572.54|21492.54|21573.71|21493.71|21570.33|21490.33|10
1731412320000|2024-11-12 11:52:00|21570.81|21490.81|21565.66|21485.66|21572.2|21492.2|21565.66|21485.66|10
1731412330000|2024-11-12 11:52:10|21565.52|21485.52|21566.59|21486.59|21568.24|21488.24|21563.7|21483.7|10
1731412340000|2024-11-12 11:52:20|21565.53|21485.53|21558.64|21478.64|21565.53|21485.53|21558.13|21478.13|10
1731412350000|2024-11-12 11:52:30|21557.89|21477.89|21549.66|21469.66|21557.89|21477.89|21548.6|21468.6|10
1731412360000|2024-11-12 11:52:40|21549.61|21469.61|21544.82|21464.82|21550.8|21470.8|21544.82|21464.82|10
1731412370000|2024-11-12 11:52:50|21544.37|21464.37|21534.61|21454.61|21544.37|21464.37|21534.61|21454.61|10
1731412380000|2024-11-12 11:53:00|21532.54|21452.54|21532.26|21452.26|21536.3|21456.3|21532.15|21452.15|10
1731412390000|2024-11-12 11:53:10|21532.42|21452.42|21537.28|21457.28|21538.65|21458.65|21531.4|21451.4|10
1731412400000|2024-11-12 11:53:20|21537.63|21457.63|21543.57|21463.57|21543.79|21463.79|21537.63|21457.63|9
1731412410000|2024-11-12 11:53:30|21542.8|21462.8|21519.51|21439.51|21542.8|21462.8|21519.51|21439.51|10
1731412420000|2024-11-12 11:53:40|21518.83|21438.83|21512.73|21432.73|21519.47|21439.47|21512.03|21432.03|10
1731412430000|2024-11-12 11:53:50|21512.53|21432.53|21489.45|21409.45|21512.53|21432.53|21488.53|21408.53|10
1731412440000|2024-11-12 11:54:00|21490|21410|21487.69|21407.69|21490|21410|21480.46|21400.46|10
1731412450000|2024-11-12 11:54:10|21487.5|21407.5|21475.27|21395.27|21488.06|21408.06|21475.27|21395.27|10
1731412460000|2024-11-12 11:54:20|21473.82|21393.82|21468.13|21388.13|21473.82|21393.82|21468.13|21388.13|10
1731412470000|2024-11-12 11:54:30|21465.13|21385.13|21463.07|21383.07|21466.23|21386.23|21461.36|21381.36|9
1731412480000|2024-11-12 11:54:40|21462.69|21382.69|21460.52|21380.52|21466.55|21386.55|21459.94|21379.94|10
1731412490000|2024-11-12 11:54:50|21459.15|21379.15|21460.06|21380.06|21460.06|21380.06|21456.52|21376.52|10
1731412500000|2024-11-12 11:55:00|21460.96|21380.96|21461.7|21381.7|21466.82|21386.82|21460.96|21380.96|10
1731412510000|2024-11-12 11:55:10|21459.93|21379.93|21452.51|21372.51|21459.93|21379.93|21452.45|21372.45|10
1731412520000|2024-11-12 11:55:20|21451.91|21371.91|21434.93|21354.93|21452.48|21372.48|21434.93|21354.93|10
1731412530000|2024-11-12 11:55:30|21433.04|21353.04|21427.52|21347.52|21433.91|21353.91|21425.56|21345.56|10
1731412540000|2024-11-12 11:55:40|21427.36|21347.36|21423|21343|21427.36|21347.36|21422.87|21342.87|10
1731412550000|2024-11-12 11:55:50|21423.8|21343.8|21421.25|21341.25|21424.92|21344.92|21421.25|21341.25|10
1731412560000|2024-11-12 11:56:00|21420.81|21340.81|21436.49|21356.49|21436.49|21356.49|21420.81|21340.81|10
1731412570000|2024-11-12 11:56:10|21440.09|21360.09|21465.62|21385.62|21465.62|21385.62|21440.09|21360.09|10
1731412580000|2024-11-12 11:56:20|21466.84|21386.84|21487.6|21407.6|21487.6|21407.6|21466.84|21386.84|10
1731412590000|2024-11-12 11:56:30|21483.4|21403.4|21494.31|21414.31|21494.31|21414.31|21483.4|21403.4|10
1731412600000|2024-11-12 11:56:40|21494.67|21414.67|21514.19|21434.19|21515.57|21435.57|21494.67|21414.67|10
1731412610000|2024-11-12 11:56:50|21514.31|21434.31|21514.39|21434.39|21515.27|21435.27|21514|21434|10
1731412620000|2024-11-12 11:57:00|21514.75|21434.75|21517.57|21437.57|21517.89|21437.89|21514.02|21434.02|10
1731412630000|2024-11-12 11:57:10|21517.35|21437.35|21522.86|21442.86|21523.58|21443.58|21517.35|21437.35|10
1731412640000|2024-11-12 11:57:20|21521.96|21441.96|21525.24|21445.24|21525.24|21445.24|21521.96|21441.96|10
1731412650000|2024-11-12 11:57:30|21527.11|21447.11|21531.88|21451.88|21531.88|21451.88|21527.11|21447.11|10
1731412660000|2024-11-12 11:57:40|21532.81|21452.81|21530.93|21450.93|21534.93|21454.93|21530.93|21450.93|10
1731412670000|2024-11-12 11:57:50|21530.33|21450.33|21530.36|21450.36|21532.28|21452.28|21530.33|21450.33|10
1731412680000|2024-11-12 11:58:00|21529.03|21449.03|21531.16|21451.16|21531.26|21451.26|21525.98|21445.98|10
1731412690000|2024-11-12 11:58:10|21530.54|21450.54|21541.46|21461.46|21542.15|21462.15|21530.54|21450.54|10
1731412700000|2024-11-12 11:58:20|21540.89|21460.89|21547.93|21467.93|21547.93|21467.93|21536.81|21456.81|10
1731412710000|2024-11-12 11:58:30|21550.23|21470.23|21547.95|21467.95|21550.26|21470.26|21547.49|21467.49|10
1731412720000|2024-11-12 11:58:40|21548.11|21468.11|21544.36|21464.36|21548.11|21468.11|21544.36|21464.36|10
1731412730000|2024-11-12 11:58:50|21544.57|21464.57|21540.27|21460.27|21545.99|21465.99|21540.27|21460.27|10
1731412740000|2024-11-12 11:59:00|21541.16|21461.16|21539.08|21459.08|21541.99|21461.99|21539.08|21459.08|10
1731412750000|2024-11-12 11:59:10|21538.47|21458.47|21530.12|21450.12|21538.47|21458.47|21530.12|21450.12|10
1731412760000|2024-11-12 11:59:20|21530.01|21450.01|21529.21|21449.21|21531.03|21451.03|21529.21|21449.21|10
1731412770000|2024-11-12 11:59:30|21527.57|21447.57|21520.45|21440.45|21527.57|21447.57|21520.45|21440.45|10
1731412780000|2024-11-12 11:59:40|21518.63|21438.63|21524.99|21444.99|21525.57|21445.57|21518.1|21438.1|10
1731412790000|2024-11-12 11:59:50|21526.17|21446.17|21518.34|21438.34|21526.17|21446.17|21518.34|21438.34|10
1731412800000|2024-11-12 12:00:00|21517.37|21437.37|21513.39|21433.39|21517.48|21437.48|21511.43|21431.43|10
1731412810000|2024-11-12 12:00:10|21510.48|21430.48|21516.36|21436.36|21517.54|21437.54|21510.31|21430.31|10
1731412820000|2024-11-12 12:00:20|21517.36|21437.36|21536.86|21456.86|21536.86|21456.86|21517.36|21437.36|10
1731412830000|2024-11-12 12:00:30|21535.61|21455.61|21530.53|21450.53|21538.44|21458.44|21530.53|21450.53|10
1731412840000|2024-11-12 12:00:40|21527.7|21447.7|21521.31|21441.31|21527.7|21447.7|21521.31|21441.31|10
1731412850000|2024-11-12 12:00:50|21520.77|21440.77|21506.17|21426.17|21520.77|21440.77|21506.17|21426.17|10
1731412860000|2024-11-12 12:01:00|21504.8|21424.8|21498.05|21418.05|21504.8|21424.8|21497.37|21417.37|10
1731412870000|2024-11-12 12:01:10|21497.85|21417.85|21489.43|21409.43|21498.42|21418.42|21487.98|21407.98|10
1731412880000|2024-11-12 12:01:20|21486.89|21406.89|21475.56|21395.56|21486.89|21406.89|21475.56|21395.56|10
1731412890000|2024-11-12 12:01:30|21475.83|21395.83|21460.58|21380.58|21475.83|21395.83|21460.58|21380.58|9
1731412900000|2024-11-12 12:01:40|21460.32|21380.32|21463.13|21383.13|21463.87|21383.87|21460.32|21380.32|10
1731412910000|2024-11-12 12:01:50|21463.46|21383.46|21460.41|21380.41|21464.93|21384.93|21460.41|21380.41|10
1731412920000|2024-11-12 12:02:00|21461.09|21381.09|21460.7|21380.7|21465.78|21385.78|21460.7|21380.7|10
1731412930000|2024-11-12 12:02:10|21460.68|21380.68|21444.92|21364.92|21461.72|21381.72|21444.92|21364.92|10
1731412940000|2024-11-12 12:02:20|21444|21364|21449.14|21369.14|21449.14|21369.14|21443.66|21363.66|10
1731412950000|2024-11-12 12:02:30|21450.34|21370.34|21463.11|21383.11|21463.11|21383.11|21450.34|21370.34|10
1731412960000|2024-11-12 12:02:40|21463.67|21383.67|21477.31|21397.31|21477.31|21397.31|21463.67|21383.67|10
1731412970000|2024-11-12 12:02:50|21480.91|21400.91|21494.51|21414.51|21494.61|21414.61|21480.91|21400.91|10
1731412980000|2024-11-12 12:03:00|21493.96|21413.96|21500.54|21420.54|21500.54|21420.54|21492.26|21412.26|10
1731412990000|2024-11-12 12:03:10|21504.39|21424.39|21520.82|21440.82|21520.82|21440.82|21504.39|21424.39|10
1731413000000|2024-11-12 12:03:20|21525.19|21445.19|21518.94|21438.94|21525.19|21445.19|21518.94|21438.94|10
1731413010000|2024-11-12 12:03:30|21518.61|21438.61|21520.31|21440.31|21520.31|21440.31|21516.93|21436.93|10
1731413020000|2024-11-12 12:03:40|21522|21442|21526.88|21446.88|21526.88|21446.88|21521.41|21441.41|9
1731413030000|2024-11-12 12:03:50|21527.75|21447.75|21535.48|21455.48|21535.48|21455.48|21527.75|21447.75|10
1731413040000|2024-11-12 12:04:00|21540.54|21460.54|21548.18|21468.18|21548.9|21468.9|21539.71|21459.71|10
1731413050000|2024-11-12 12:04:10|21547.97|21467.97|21562.96|21482.96|21562.96|21482.96|21547.97|21467.97|10
1731413060000|2024-11-12 12:04:20|21561.86|21481.86|21569.96|21489.96|21570.89|21490.89|21561.86|21481.86|10
1731413070000|2024-11-12 12:04:30|21569.32|21489.32|21583.37|21503.37|21583.37|21503.37|21569.32|21489.32|10
1731413080000|2024-11-12 12:04:40|21583.52|21503.52|21583.64|21503.64|21584.03|21504.03|21582.81|21502.81|9
1731413090000|2024-11-12 12:04:50|21587.57|21507.57|21588.55|21508.55|21588.55|21508.55|21585.25|21505.25|10
1731413100000|2024-11-12 12:05:00|21589.52|21509.52|21593.48|21513.48|21593.48|21513.48|21589.52|21509.52|10
1731413110000|2024-11-12 12:05:10|21595.15|21515.15|21598.67|21518.67|21600.68|21520.68|21595.15|21515.15|10
1731413120000|2024-11-12 12:05:20|21598.34|21518.34|21605.2|21525.2|21606|21526|21598.34|21518.34|10
1731413130000|2024-11-12 12:05:30|21608.06|21528.06|21610.5|21530.5|21612.03|21532.03|21608.06|21528.06|10
1731413140000|2024-11-12 12:05:40|21609.71|21529.71|21597.06|21517.06|21610.33|21530.33|21597.06|21517.06|10
1731413150000|2024-11-12 12:05:50|21596.22|21516.22|21590.77|21510.77|21596.83|21516.83|21590.59|21510.59|10
1731413160000|2024-11-12 12:06:00|21590.03|21510.03|21570.95|21490.95|21590.03|21510.03|21570.95|21490.95|10
1731413170000|2024-11-12 12:06:10|21571.73|21491.73|21572.06|21492.06|21572.29|21492.29|21567.12|21487.12|10
1731413180000|2024-11-12 12:06:20|21572.19|21492.19|21584.45|21504.45|21584.45|21504.45|21572.19|21492.19|10
1731413190000|2024-11-12 12:06:30|21584.53|21504.53|21593.36|21513.36|21595.27|21515.27|21584.53|21504.53|10
1731413200000|2024-11-12 12:06:40|21593.74|21513.74|21594.4|21514.4|21598.24|21518.24|21593.74|21513.74|10
1731413210000|2024-11-12 12:06:50|21592.98|21512.98|21589.03|21509.03|21592.98|21512.98|21587.76|21507.76|10
1731413220000|2024-11-12 12:07:00|21588.86|21508.86|21596.25|21516.25|21596.25|21516.25|21582.65|21502.65|10
1731413230000|2024-11-12 12:07:10|21597.5|21517.5|21587.58|21507.58|21600.91|21520.91|21587.58|21507.58|10
1731413240000|2024-11-12 12:07:20|21588.49|21508.49|21588.02|21508.02|21588.89|21508.89|21587.25|21507.25|10
1731413250000|2024-11-12 12:07:30|21590.53|21510.53|21594.28|21514.28|21596.55|21516.55|21590.53|21510.53|10
1731413260000|2024-11-12 12:07:40|21594.55|21514.55|21595.55|21515.55|21595.6|21515.6|21593.55|21513.55|10
1731413270000|2024-11-12 12:07:50|21594.72|21514.72|21590.24|21510.24|21594.72|21514.72|21589.42|21509.42|10
1731413280000|2024-11-12 12:08:00|21588.54|21508.54|21587.06|21507.06|21588.54|21508.54|21586.2|21506.2|9
1731413290000|2024-11-12 12:08:10|21589.28|21509.28|21600.15|21520.15|21600.15|21520.15|21589.28|21509.28|10
1731413300000|2024-11-12 12:08:20|21601.46|21521.46|21595.41|21515.41|21601.46|21521.46|21593.92|21513.92|10
1731413310000|2024-11-12 12:08:30|21595.74|21515.74|21598.15|21518.15|21598.15|21518.15|21595.62|21515.62|10
1731413320000|2024-11-12 12:08:40|21598.14|21518.14|21633.45|21553.45|21633.45|21553.45|21598.14|21518.14|10
1731413330000|2024-11-12 12:08:50|21636.45|21556.45|21660.85|21580.85|21661.75|21581.75|21636.45|21556.45|10
1731413340000|2024-11-12 12:09:00|21662.41|21582.41|21668.13|21588.13|21668.13|21588.13|21661.01|21581.01|9
1731413350000|2024-11-12 12:09:10|21668.28|21588.28|21670.83|21590.83|21670.94|21590.94|21666.92|21586.92|10
1731413360000|2024-11-12 12:09:20|21672.85|21592.85|21682.84|21602.84|21684.85|21604.85|21672.85|21592.85|10
1731413370000|2024-11-12 12:09:30|21682.22|21602.22|21677.85|21597.85|21686.11|21606.11|21677.85|21597.85|10
1731413380000|2024-11-12 12:09:40|21678.86|21598.86|21669.57|21589.57|21679.19|21599.19|21669.57|21589.57|10
1731413390000|2024-11-12 12:09:50|21669.46|21589.46|21651.24|21571.24|21669.46|21589.46|21651.24|21571.24|10
1731413400000|2024-11-12 12:10:00|21646.51|21566.51|21646.06|21566.06|21646.64|21566.64|21644.69|21564.69|10
1731413410000|2024-11-12 12:10:10|21646.09|21566.09|21647.56|21567.56|21650.17|21570.17|21645.9|21565.9|10
1731413420000|2024-11-12 12:10:20|21646.53|21566.53|21653.05|21573.05|21653.05|21573.05|21646.53|21566.53|10
1731413430000|2024-11-12 12:10:30|21654.75|21574.75|21659.41|21579.41|21659.41|21579.41|21653.46|21573.46|10
1731413440000|2024-11-12 12:10:40|21660.64|21580.64|21661.55|21581.55|21662.43|21582.43|21659.74|21579.74|10
1731413450000|2024-11-12 12:10:50|21661.58|21581.58|21665.83|21585.83|21665.83|21585.83|21661.2|21581.2|10
1731413460000|2024-11-12 12:11:00|21666.28|21586.28|21664.4|21584.4|21667.19|21587.19|21664.17|21584.17|10
1731413470000|2024-11-12 12:11:10|21664.52|21584.52|21666.12|21586.12|21669.08|21589.08|21664.52|21584.52|10
1731413480000|2024-11-12 12:11:20|21665.74|21585.74|21668.73|21588.73|21669.27|21589.27|21664.36|21584.36|10
1731413490000|2024-11-12 12:11:30|21668.44|21588.44|21662.71|21582.71|21669.86|21589.86|21662.71|21582.71|10
1731413500000|2024-11-12 12:11:40|21659.89|21579.89|21644.95|21564.95|21659.89|21579.89|21644.95|21564.95|10
1731413510000|2024-11-12 12:11:50|21645.38|21565.38|21632.7|21552.7|21645.38|21565.38|21631.71|21551.71|10
1731413520000|2024-11-12 12:12:00|21632.39|21552.39|21636.83|21556.83|21637.34|21557.34|21632.39|21552.39|10
1731413530000|2024-11-12 12:12:10|21636.14|21556.14|21628.23|21548.23|21636.14|21556.14|21628.23|21548.23|9
1731413540000|2024-11-12 12:12:20|21626.95|21546.95|21620.61|21540.61|21626.95|21546.95|21620.47|21540.47|9
1731413550000|2024-11-12 12:12:30|21620|21540|21631.13|21551.13|21631.13|21551.13|21620|21540|10
1731413560000|2024-11-12 12:12:40|21630.32|21550.32|21628.95|21548.95|21630.32|21550.32|21626.93|21546.93|10
1731413570000|2024-11-12 12:12:50|21629.25|21549.25|21631.78|21551.78|21633.33|21553.33|21629.25|21549.25|10
1731413580000|2024-11-12 12:13:00|21632.14|21552.14|21629.11|21549.11|21632.82|21552.82|21629.11|21549.11|10
1731413590000|2024-11-12 12:13:10|21628.86|21548.86|21629.79|21549.79|21631.79|21551.79|21628.86|21548.86|10
1731413600000|2024-11-12 12:13:20|21630.25|21550.25|21636.32|21556.32|21636.32|21556.32|21630.25|21550.25|10
1731413610000|2024-11-12 12:13:30|21637.92|21557.92|21630.17|21550.17|21637.92|21557.92|21629.51|21549.51|10
1731413620000|2024-11-12 12:13:40|21629.37|21549.37|21615.07|21535.07|21629.37|21549.37|21613.15|21533.15|10
1731413630000|2024-11-12 12:13:50|21614.67|21534.67|21614.35|21534.35|21614.81|21534.81|21611.84|21531.84|10
1731413640000|2024-11-12 12:14:00|21615.12|21535.12|21618.26|21538.26|21618.58|21538.58|21612.94|21532.94|10
1731413650000|2024-11-12 12:14:10|21617.63|21537.63|21621.85|21541.85|21622.98|21542.98|21617.63|21537.63|10
1731413660000|2024-11-12 12:14:20|21624.88|21544.88|21619.78|21539.78|21625.72|21545.72|21618.53|21538.53|10
1731413670000|2024-11-12 12:14:30|21620.78|21540.78|21620.8|21540.8|21623.65|21543.65|21620.78|21540.78|10
1731413680000|2024-11-12 12:14:40|21618.56|21538.56|21625.92|21545.92|21625.92|21545.92|21618.56|21538.56|10
1731413690000|2024-11-12 12:14:50|21624.77|21544.77|21620.18|21540.18|21624.77|21544.77|21616.89|21536.89|10
1731413700000|2024-11-12 12:15:00|21619.4|21539.4|21613.58|21533.58|21619.4|21539.4|21612|21532|10
1731413710000|2024-11-12 12:15:10|21617.66|21537.66|21600.76|21520.76|21617.66|21537.66|21600.76|21520.76|10
1731413720000|2024-11-12 12:15:20|21602.17|21522.17|21596.6|21516.6|21604.99|21524.99|21596.6|21516.6|10
1731413730000|2024-11-12 12:15:30|21595.89|21515.89|21595.72|21515.72|21596.45|21516.45|21591.58|21511.58|10
1731413740000|2024-11-12 12:15:40|21595.81|21515.81|21609.5|21529.5|21609.5|21529.5|21595.02|21515.02|10
1731413750000|2024-11-12 12:15:50|21611.79|21531.79|21619.82|21539.82|21619.82|21539.82|21611.79|21531.79|10
1731413760000|2024-11-12 12:16:00|21619.26|21539.26|21628.16|21548.16|21630.53|21550.53|21619.26|21539.26|10
1731413770000|2024-11-12 12:16:10|21626.03|21546.03|21607.26|21527.26|21626.03|21546.03|21607.26|21527.26|10
1731413780000|2024-11-12 12:16:20|21606.27|21526.27|21600.8|21520.8|21607.26|21527.26|21599.97|21519.97|10
1731413790000|2024-11-12 12:16:30|21601.35|21521.35|21604.29|21524.29|21606.01|21526.01|21601.35|21521.35|10
1731413800000|2024-11-12 12:16:40|21604.23|21524.23|21595.82|21515.82|21604.56|21524.56|21595.82|21515.82|10
1731413810000|2024-11-12 12:16:50|21593.04|21513.04|21594.14|21514.14|21594.14|21514.14|21590.32|21510.32|10
1731413820000|2024-11-12 12:17:00|21594.91|21514.91|21600.94|21520.94|21602.11|21522.11|21594.31|21514.31|10
1731413830000|2024-11-12 12:17:10|21601.53|21521.53|21601.55|21521.55|21607.88|21527.88|21601.53|21521.53|10
1731413840000|2024-11-12 12:17:20|21600.25|21520.25|21594.39|21514.39|21601.19|21521.19|21594.39|21514.39|10
1731413850000|2024-11-12 12:17:30|21591.14|21511.14|21574.55|21494.55|21591.14|21511.14|21572.88|21492.88|10
1731413860000|2024-11-12 12:17:40|21575.01|21495.01|21575.08|21495.08|21577.1|21497.1|21573.66|21493.66|10
1731413870000|2024-11-12 12:17:50|21573.26|21493.26|21580.74|21500.74|21580.74|21500.74|21573.26|21493.26|10
1731413880000|2024-11-12 12:18:00|21580.71|21500.71|21573.15|21493.15|21580.71|21500.71|21572.91|21492.91|10
1731413890000|2024-11-12 12:18:10|21572.62|21492.62|21572.88|21492.88|21577.16|21497.16|21572.62|21492.62|10
1731413900000|2024-11-12 12:18:20|21571.92|21491.92|21567.35|21487.35|21571.92|21491.92|21567.22|21487.22|10
1731413910000|2024-11-12 12:18:30|21565.69|21485.69|21556.61|21476.61|21565.69|21485.69|21556.61|21476.61|10
1731413920000|2024-11-12 12:18:40|21555.24|21475.24|21562.03|21482.03|21562.03|21482.03|21553.31|21473.31|10
1731413930000|2024-11-12 12:18:50|21559.57|21479.57|21565.61|21485.61|21565.61|21485.61|21558.36|21478.36|10
1731413940000|2024-11-12 12:19:00|21566.53|21486.53|21570.66|21490.66|21570.66|21490.66|21564.65|21484.65|10
1731413950000|2024-11-12 12:19:10|21569.39|21489.39|21580.07|21500.07|21581.34|21501.34|21568.67|21488.67|10
1731413960000|2024-11-12 12:19:20|21581.07|21501.07|21575.88|21495.88|21582.62|21502.62|21575.88|21495.88|10
1731413970000|2024-11-12 12:19:30|21575.9|21495.9|21565.46|21485.46|21575.9|21495.9|21565.46|21485.46|10
1731413980000|2024-11-12 12:19:40|21564.72|21484.72|21559.96|21479.96|21564.72|21484.72|21559.7|21479.7|10
1731413990000|2024-11-12 12:19:50|21559.21|21479.21|21562.63|21482.63|21562.63|21482.63|21558.42|21478.42|9
1731414000000|2024-11-12 12:20:00|21564.15|21484.15|21563.26|21483.26|21566.34|21486.34|21562.86|21482.86|10
1731414010000|2024-11-12 12:20:10|21562.13|21482.13|21552.37|21472.37|21562.13|21482.13|21552.37|21472.37|10
1731414020000|2024-11-12 12:20:20|21550.67|21470.67|21543.53|21463.53|21550.67|21470.67|21542.03|21462.03|10
1731414030000|2024-11-12 12:20:30|21543.15|21463.15|21541.53|21461.53|21546.7|21466.7|21541.53|21461.53|10
1731414040000|2024-11-12 12:20:40|21541.82|21461.82|21527.22|21447.22|21543.18|21463.18|21527.22|21447.22|10
1731414050000|2024-11-12 12:20:50|21524.3|21444.3|21526.05|21446.05|21526.9|21446.9|21522.92|21442.92|10
1731414060000|2024-11-12 12:21:00|21525.35|21445.35|21535.76|21455.76|21535.76|21455.76|21525.35|21445.35|10
1731414070000|2024-11-12 12:21:10|21537.27|21457.27|21531.07|21451.07|21537.29|21457.29|21528.19|21448.19|10
1731414080000|2024-11-12 12:21:20|21528.31|21448.31|21522.82|21442.82|21528.31|21448.31|21521.54|21441.54|10
1731414090000|2024-11-12 12:21:30|21517.94|21437.94|21509.55|21429.55|21517.94|21437.94|21509.55|21429.55|10
1731414100000|2024-11-12 12:21:40|21506.58|21426.58|21496.6|21416.6|21506.58|21426.58|21496.6|21416.6|10
1731414110000|2024-11-12 12:21:50|21496.85|21416.85|21485.24|21405.24|21496.85|21416.85|21485.24|21405.24|10
1731414120000|2024-11-12 12:22:00|21485.06|21405.06|21479.16|21399.16|21485.06|21405.06|21479.16|21399.16|10
1731414130000|2024-11-12 12:22:10|21477.45|21397.45|21469.33|21389.33|21477.45|21397.45|21469.33|21389.33|10
1731414140000|2024-11-12 12:22:20|21469.22|21389.22|21470.9|21390.9|21470.9|21390.9|21468.23|21388.23|10
1731414150000|2024-11-12 12:22:30|21469.42|21389.42|21476.66|21396.66|21476.66|21396.66|21469.42|21389.42|10
1731414160000|2024-11-12 12:22:40|21476.62|21396.62|21478.39|21398.39|21478.39|21398.39|21476.62|21396.62|10
1731414170000|2024-11-12 12:22:50|21478.03|21398.03|21473.65|21393.65|21480.71|21400.71|21473.65|21393.65|10
1731414180000|2024-11-12 12:23:00|21471.4|21391.4|21464.68|21384.68|21471.4|21391.4|21464.68|21384.68|10
1731414190000|2024-11-12 12:23:10|21464.65|21384.65|21466.43|21386.43|21467.64|21387.64|21462.79|21382.79|10
1731414200000|2024-11-12 12:23:20|21463.89|21383.89|21458.31|21378.31|21463.89|21383.89|21457.89|21377.89|10
1731414210000|2024-11-12 12:23:30|21458.2|21378.2|21453.92|21373.92|21458.2|21378.2|21453.92|21373.92|10
1731414220000|2024-11-12 12:23:40|21452.97|21372.97|21464.18|21384.18|21464.18|21384.18|21452.97|21372.97|10
1731414230000|2024-11-12 12:23:50|21465.9|21385.9|21469.87|21389.87|21470.39|21390.39|21465.9|21385.9|10
1731414240000|2024-11-12 12:24:00|21470.8|21390.8|21477.68|21397.68|21477.68|21397.68|21470.8|21390.8|10
1731414250000|2024-11-12 12:24:10|21478.47|21398.47|21488.99|21408.99|21494.56|21414.56|21478.47|21398.47|10
1731414260000|2024-11-12 12:24:20|21490.56|21410.56|21500.67|21420.67|21501.31|21421.31|21490.56|21410.56|10
1731414270000|2024-11-12 12:24:30|21500.4|21420.4|21497.76|21417.76|21501.31|21421.31|21497.76|21417.76|10
1731414280000|2024-11-12 12:24:40|21496.82|21416.82|21496.43|21416.43|21497.88|21417.88|21495.5|21415.5|10
1731414290000|2024-11-12 12:24:50|21500.11|21420.11|21499.11|21419.11|21500.11|21420.11|21496.41|21416.41|10
1731414300000|2024-11-12 12:25:00|21497.49|21417.49|21488.7|21408.7|21497.49|21417.49|21488.7|21408.7|10
1731414310000|2024-11-12 12:25:10|21486.88|21406.88|21475.28|21395.28|21486.88|21406.88|21475.28|21395.28|10
1731414320000|2024-11-12 12:25:20|21476.04|21396.04|21467.33|21387.33|21476.04|21396.04|21467.33|21387.33|10
1731414330000|2024-11-12 12:25:30|21468.24|21388.24|21459.31|21379.31|21468.5|21388.5|21459.31|21379.31|10
1731414340000|2024-11-12 12:25:40|21456.79|21376.79|21448.11|21368.11|21456.79|21376.79|21448.11|21368.11|10
1731414350000|2024-11-12 12:25:50|21447.64|21367.64|21437.55|21357.55|21447.64|21367.64|21437.55|21357.55|10
1731414360000|2024-11-12 12:26:00|21437.35|21357.35|21433.85|21353.85|21438.75|21358.75|21433.79|21353.79|10
1731414370000|2024-11-12 12:26:10|21433.24|21353.24|21426.23|21346.23|21433.24|21353.24|21426.23|21346.23|10
1731414380000|2024-11-12 12:26:20|21424.89|21344.89|21428.86|21348.86|21429.29|21349.29|21424.89|21344.89|10
1731414390000|2024-11-12 12:26:30|21429.34|21349.34|21423.44|21343.44|21429.34|21349.34|21423.44|21343.44|10
1731414400000|2024-11-12 12:26:40|21423.56|21343.56|21416.64|21336.64|21423.91|21343.91|21416.64|21336.64|10
1731414410000|2024-11-12 12:26:50|21414.48|21334.48|21395.68|21315.68|21414.48|21334.48|21395.68|21315.68|9
1731414420000|2024-11-12 12:27:00|21395.05|21315.05|21400.9|21320.9|21401.57|21321.57|21391.98|21311.98|10
1731414430000|2024-11-12 12:27:10|21401.4|21321.4|21398.01|21318.01|21401.4|21321.4|21395.23|21315.23|10
1731414440000|2024-11-12 12:27:20|21397.62|21317.62|21400.09|21320.09|21400.09|21320.09|21395.25|21315.25|10
1731414450000|2024-11-12 12:27:30|21398.91|21318.91|21399.83|21319.83|21400.45|21320.45|21397.77|21317.77|10
1731414460000|2024-11-12 12:27:40|21400.95|21320.95|21403.1|21323.1|21403.56|21323.56|21400.95|21320.95|9
1731414470000|2024-11-12 12:27:50|21404|21324|21397.56|21317.56|21404|21324|21397.56|21317.56|10
1731414480000|2024-11-12 12:28:00|21397.09|21317.09|21405.5|21325.5|21407|21327|21397.09|21317.09|10
1731414490000|2024-11-12 12:28:10|21406.27|21326.27|21414.61|21334.61|21415.33|21335.33|21406.27|21326.27|10
1731414500000|2024-11-12 12:28:20|21413.27|21333.27|21413.93|21333.93|21413.93|21333.93|21410.39|21330.39|10
1731414510000|2024-11-12 12:28:30|21411.35|21331.35|21403.97|21323.97|21414.83|21334.83|21403.97|21323.97|10
1731414520000|2024-11-12 12:28:40|21399.07|21319.07|21388.53|21308.53|21399.07|21319.07|21388.53|21308.53|10
1731414530000|2024-11-12 12:28:50|21387.9|21307.9|21390.81|21310.81|21392.23|21312.23|21387.9|21307.9|10
1731414540000|2024-11-12 12:29:00|21390.67|21310.67|21390.33|21310.33|21391.11|21311.11|21388.27|21308.27|10
1731414550000|2024-11-12 12:29:10|21390.6|21310.6|21394.02|21314.02|21394.02|21314.02|21390.6|21310.6|10
1731414560000|2024-11-12 12:29:20|21394.34|21314.34|21395.17|21315.17|21396.38|21316.38|21394.34|21314.34|10
1731414570000|2024-11-12 12:29:30|21395.5|21315.5|21389.06|21309.06|21395.5|21315.5|21389.06|21309.06|10
1731414580000|2024-11-12 12:29:40|21388.79|21308.79|21388.45|21308.45|21389.61|21309.61|21386.96|21306.96|10
1731414590000|2024-11-12 12:29:50|21389.49|21309.49|21395.14|21315.14|21395.14|21315.14|21389.22|21309.22|10
1731414600000|2024-11-12 12:30:00|21395.72|21315.72|21400.08|21320.08|21400.08|21320.08|21393.93|21313.93|10
1731414610000|2024-11-12 12:30:10|21401.27|21321.27|21412.6|21332.6|21412.92|21332.92|21401.27|21321.27|10
1731414620000|2024-11-12 12:30:20|21414.44|21334.44|21407.33|21327.33|21417.29|21337.29|21407.33|21327.33|10
1731414630000|2024-11-12 12:30:30|21408.96|21328.96|21418.14|21338.14|21418.14|21338.14|21408.96|21328.96|10
1731414640000|2024-11-12 12:30:40|21419.77|21339.77|21411.23|21331.23|21424.64|21344.64|21411.23|21331.23|10
1731414650000|2024-11-12 12:30:50|21407.31|21327.31|21400.52|21320.52|21407.31|21327.31|21397.45|21317.45|10
1731414660000|2024-11-12 12:31:00|21399.78|21319.78|21382.27|21302.27|21399.78|21319.78|21382.27|21302.27|10
1731414670000|2024-11-12 12:31:10|21380.75|21300.75|21379.59|21299.59|21382.12|21302.12|21379.59|21299.59|10
1731414680000|2024-11-12 12:31:20|21376.82|21296.82|21366.61|21286.61|21376.82|21296.82|21366.61|21286.61|10
1731414690000|2024-11-12 12:31:30|21365.32|21285.32|21357.75|21277.75|21366.33|21286.33|21357.75|21277.75|10
1731414700000|2024-11-12 12:31:40|21356.67|21276.67|21348.41|21268.41|21356.67|21276.67|21348.41|21268.41|10
1731414710000|2024-11-12 12:31:50|21345.76|21265.76|21334.62|21254.62|21345.76|21265.76|21334.62|21254.62|10
1731414720000|2024-11-12 12:32:00|21332.16|21252.16|21328.21|21248.21|21332.16|21252.16|21326.83|21246.83|10
1731414730000|2024-11-12 12:32:10|21329.01|21249.01|21322.53|21242.53|21329.01|21249.01|21322.53|21242.53|10
1731414740000|2024-11-12 12:32:20|21322.28|21242.28|21322.33|21242.33|21324.72|21244.72|21321.43|21241.43|10
1731414750000|2024-11-12 12:32:30|21322.55|21242.55|21320.21|21240.21|21323.07|21243.07|21320.21|21240.21|10
1731414760000|2024-11-12 12:32:40|21320.66|21240.66|21309.58|21229.58|21320.66|21240.66|21309.58|21229.58|10
1731414770000|2024-11-12 12:32:50|21309.79|21229.79|21311.61|21231.61|21312.62|21232.62|21309.79|21229.79|10
1731414780000|2024-11-12 12:33:00|21309.9|21229.9|21305.26|21225.26|21309.9|21229.9|21305.26|21225.26|10
1731414790000|2024-11-12 12:33:10|21307.18|21227.18|21305.14|21225.14|21311.22|21231.22|21304.6|21224.6|10
1731414800000|2024-11-12 12:33:20|21304.74|21224.74|21289.55|21209.55|21304.74|21224.74|21289.55|21209.55|10
1731414810000|2024-11-12 12:33:30|21289.92|21209.92|21285.52|21205.52|21289.92|21209.92|21280.58|21200.58|9
1731414820000|2024-11-12 12:33:40|21284.37|21204.37|21283.47|21203.47|21285.04|21205.04|21282.76|21202.76|10
1731414830000|2024-11-12 12:33:50|21282.27|21202.27|21288.77|21208.77|21288.77|21208.77|21281.52|21201.52|10
1731414840000|2024-11-12 12:34:00|21289.34|21209.34|21309.79|21229.79|21309.79|21229.79|21289.34|21209.34|10
1731414850000|2024-11-12 12:34:10|21313.12|21233.12|21335.89|21255.89|21335.89|21255.89|21313.12|21233.12|10
1731414860000|2024-11-12 12:34:20|21337.05|21257.05|21345.91|21265.91|21345.91|21265.91|21337.05|21257.05|10
1731414870000|2024-11-12 12:34:30|21346.25|21266.25|21341.69|21261.69|21347.22|21267.22|21341.69|21261.69|10
1731414880000|2024-11-12 12:34:40|21342.63|21262.63|21345.57|21265.57|21345.61|21265.61|21341.67|21261.67|10
1731414890000|2024-11-12 12:34:50|21345.35|21265.35|21347.76|21267.76|21350.1|21270.1|21345.35|21265.35|10
1731414900000|2024-11-12 12:35:00|21346.65|21266.65|21355.53|21275.53|21355.53|21275.53|21343.38|21263.38|10
1731414910000|2024-11-12 12:35:10|21357.12|21277.12|21347.53|21267.53|21357.12|21277.12|21346.67|21266.67|10
1731414920000|2024-11-12 12:35:20|21345.45|21265.45|21334.67|21254.67|21345.45|21265.45|21334.67|21254.67|10
1731414930000|2024-11-12 12:35:30|21332.93|21252.93|21325.21|21245.21|21333.01|21253.01|21322.64|21242.64|10
1731414940000|2024-11-12 12:35:40|21325.81|21245.81|21326.79|21246.79|21328.77|21248.77|21325.81|21245.81|10
1731414950000|2024-11-12 12:35:50|21326.92|21246.92|21333.61|21253.61|21333.61|21253.61|21326.58|21246.58|10
1731414960000|2024-11-12 12:36:00|21333.83|21253.83|21348.84|21268.84|21348.84|21268.84|21333.43|21253.43|10
1731414970000|2024-11-12 12:36:10|21348.78|21268.78|21365.74|21285.74|21365.74|21285.74|21348.78|21268.78|10
1731414980000|2024-11-12 12:36:20|21368.98|21288.98|21380.94|21300.94|21383.84|21303.84|21368.98|21288.98|10
1731414990000|2024-11-12 12:36:30|21381.35|21301.35|21368.41|21288.41|21381.35|21301.35|21367.15|21287.15|10
1731415000000|2024-11-12 12:36:40|21368.36|21288.36|21375.86|21295.86|21376.39|21296.39|21368.36|21288.36|10
1731415010000|2024-11-12 12:36:50|21378.76|21298.76|21394.24|21314.24|21394.24|21314.24|21377.89|21297.89|10
1731415020000|2024-11-12 12:37:00|21394.06|21314.06|21380.92|21300.92|21394.43|21314.43|21380.92|21300.92|10
1731415030000|2024-11-12 12:37:10|21375.49|21295.49|21365.86|21285.86|21375.49|21295.49|21362.07|21282.07|10
1731415040000|2024-11-12 12:37:20|21355.87|21275.87|21341.35|21261.35|21355.87|21275.87|21341.35|21261.35|10
1731415050000|2024-11-12 12:37:30|21343.15|21263.15|21349.04|21269.04|21349.04|21269.04|21339.6|21259.6|10
1731415060000|2024-11-12 12:37:40|21349.79|21269.79|21352.69|21272.69|21358.98|21278.98|21349.79|21269.79|10
1731415070000|2024-11-12 12:37:50|21352.45|21272.45|21350.58|21270.58|21353.2|21273.2|21350.54|21270.54|10
1731415080000|2024-11-12 12:38:00|21348.19|21268.19|21354.63|21274.63|21354.63|21274.63|21347.06|21267.06|10
1731415090000|2024-11-12 12:38:10|21354.13|21274.13|21373.49|21293.49|21373.57|21293.57|21354.13|21274.13|10
1731415100000|2024-11-12 12:38:20|21374.09|21294.09|21391.29|21311.29|21391.29|21311.29|21374.09|21294.09|10
1731415110000|2024-11-12 12:38:30|21388.45|21308.45|21375.59|21295.59|21388.45|21308.45|21375.39|21295.39|10
1731415120000|2024-11-12 12:38:40|21375.01|21295.01|21397.29|21317.29|21397.29|21317.29|21375.01|21295.01|10
1731415130000|2024-11-12 12:38:50|21400.56|21320.56|21416.2|21336.2|21416.2|21336.2|21400.56|21320.56|10
1731415140000|2024-11-12 12:39:00|21416.85|21336.85|21424.92|21344.92|21424.92|21344.92|21415.26|21335.26|10
1731415150000|2024-11-12 12:39:10|21431.2|21351.2|21434.72|21354.72|21437.56|21357.56|21431.2|21351.2|10
1731415160000|2024-11-12 12:39:20|21435.09|21355.09|21426.54|21346.54|21435.09|21355.09|21426.54|21346.54|10
1731415170000|2024-11-12 12:39:30|21423.43|21343.43|21417.26|21337.26|21423.43|21343.43|21417.23|21337.23|10
1731415180000|2024-11-12 12:39:40|21416.87|21336.87|21412.61|21332.61|21417.35|21337.35|21412.61|21332.61|10
1731415190000|2024-11-12 12:39:50|21411.87|21331.87|21399.25|21319.25|21411.87|21331.87|21399.25|21319.25|10
1731415200000|2024-11-12 12:40:00|21398.24|21318.24|21404.23|21324.23|21404.23|21324.23|21391.68|21311.68|10
1731415210000|2024-11-12 12:40:10|21404.63|21324.63|21406.96|21326.96|21416.21|21336.21|21404.63|21324.63|10
1731415220000|2024-11-12 12:40:20|21401.22|21321.22|21391.2|21311.2|21401.22|21321.22|21391.2|21311.2|10
1731415230000|2024-11-12 12:40:30|21390.5|21310.5|21383.1|21303.1|21390.5|21310.5|21383.1|21303.1|10
1731415240000|2024-11-12 12:40:40|21382.44|21302.44|21375.02|21295.02|21382.44|21302.44|21375.02|21295.02|9
1731415250000|2024-11-12 12:40:50|21375.58|21295.58|21372.24|21292.24|21375.58|21295.58|21372.24|21292.24|10
1731415260000|2024-11-12 12:41:00|21372.88|21292.88|21369.66|21289.66|21374.42|21294.42|21368.17|21288.17|10
1731415270000|2024-11-12 12:41:10|21370.52|21290.52|21381.84|21301.84|21381.84|21301.84|21370.52|21290.52|10
1731415280000|2024-11-12 12:41:20|21383.31|21303.31|21378.83|21298.83|21385.03|21305.03|21378.27|21298.27|10
1731415290000|2024-11-12 12:41:30|21378.3|21298.3|21367.63|21287.63|21378.3|21298.3|21367.63|21287.63|10
1731415300000|2024-11-12 12:41:40|21366.45|21286.45|21359.14|21279.14|21366.45|21286.45|21359.14|21279.14|10
1731415310000|2024-11-12 12:41:50|21359|21279|21358.41|21278.41|21359|21279|21355.25|21275.25|10
1731415320000|2024-11-12 12:42:00|21358.78|21278.78|21365.45|21285.45|21365.45|21285.45|21358.78|21278.78|10
1731415330000|2024-11-12 12:42:10|21366.76|21286.76|21362.11|21282.11|21366.76|21286.76|21361.95|21281.95|10
1731415340000|2024-11-12 12:42:20|21360.63|21280.63|21347.08|21267.08|21360.63|21280.63|21347.08|21267.08|10
1731415350000|2024-11-12 12:42:30|21342.09|21262.09|21328.06|21248.06|21342.09|21262.09|21328.06|21248.06|10
1731415360000|2024-11-12 12:42:40|21326.88|21246.88|21324.91|21244.91|21326.88|21246.88|21322.39|21242.39|10
1731415370000|2024-11-12 12:42:50|21325.69|21245.69|21320.49|21240.49|21325.69|21245.69|21320.03|21240.03|10
1731415380000|2024-11-12 12:43:00|21319.38|21239.38|21290.72|21210.72|21319.84|21239.84|21290.72|21210.72|9
1731415390000|2024-11-12 12:43:10|21290.04|21210.04|21290.88|21210.88|21291.88|21211.88|21289.72|21209.72|10
1731415400000|2024-11-12 12:43:20|21291.53|21211.53|21294.61|21214.61|21298.91|21218.91|21291.53|21211.53|10
1731415410000|2024-11-12 12:43:30|21294.58|21214.58|21288.2|21208.2|21295.12|21215.12|21288.2|21208.2|10
1731415420000|2024-11-12 12:43:40|21286.79|21206.79|21276.39|21196.39|21286.79|21206.79|21276.39|21196.39|10
1731415430000|2024-11-12 12:43:50|21273.07|21193.07|21260.7|21180.7|21273.15|21193.15|21260.7|21180.7|10
1731415440000|2024-11-12 12:44:00|21258.49|21178.49|21257.01|21177.01|21258.49|21178.49|21254.11|21174.11|10
1731415450000|2024-11-12 12:44:10|21256.1|21176.1|21250.27|21170.27|21256.43|21176.43|21249.21|21169.21|10
1731415460000|2024-11-12 12:44:20|21250.92|21170.92|21248.79|21168.79|21250.96|21170.96|21248.79|21168.79|10
1731415470000|2024-11-12 12:44:30|21247.81|21167.81|21248.7|21168.7|21250.56|21170.56|21246.12|21166.12|10
1731415480000|2024-11-12 12:44:40|21247.79|21167.79|21245.82|21165.82|21249.35|21169.35|21245.82|21165.82|10
1731415490000|2024-11-12 12:44:50|21244.26|21164.26|21232.16|21152.16|21244.26|21164.26|21231.4|21151.4|10
1731415500000|2024-11-12 12:45:00|21230.96|21150.96|21229.14|21149.14|21231.13|21151.13|21228.37|21148.37|10
1731415510000|2024-11-12 12:45:10|21230.02|21150.02|21215.75|21135.75|21230.02|21150.02|21215.33|21135.33|10
1731415520000|2024-11-12 12:45:20|21218.25|21138.25|21221.93|21141.93|21221.93|21141.93|21217.72|21137.72|10
1731415530000|2024-11-12 12:45:30|21220.52|21140.52|21216.85|21136.85|21220.86|21140.86|21216.85|21136.85|10
1731415540000|2024-11-12 12:45:40|21216.74|21136.74|21212.91|21132.91|21216.74|21136.74|21212.57|21132.57|10
1731415550000|2024-11-12 12:45:50|21212.83|21132.83|21205.34|21125.34|21213.1|21133.1|21205.34|21125.34|10
1731415560000|2024-11-12 12:46:00|21205.19|21125.19|21200.71|21120.71|21207.22|21127.22|21200.71|21120.71|10
1731415570000|2024-11-12 12:46:10|21200.77|21120.77|21198.52|21118.52|21201.55|21121.55|21198.52|21118.52|10
1731415580000|2024-11-12 12:46:20|21196.32|21116.32|21188.83|21108.83|21196.32|21116.32|21188.83|21108.83|10
1731415590000|2024-11-12 12:46:30|21190.67|21110.67|21187.8|21107.8|21192.91|21112.91|21187.66|21107.66|10
1731415600000|2024-11-12 12:46:40|21185.89|21105.89|21184.2|21104.2|21185.89|21105.89|21183.03|21103.03|10
1731415610000|2024-11-12 12:46:50|21184.11|21104.11|21194.36|21114.36|21194.36|21114.36|21184.11|21104.11|10
1731415620000|2024-11-12 12:47:00|21195.42|21115.42|21203.12|21123.12|21203.12|21123.12|21193.67|21113.67|10
1731415630000|2024-11-12 12:47:10|21205.53|21125.53|21223.87|21143.87|21223.87|21143.87|21205.53|21125.53|10
1731415640000|2024-11-12 12:47:20|21224.28|21144.28|21236.99|21156.99|21236.99|21156.99|21224.28|21144.28|10
1731415650000|2024-11-12 12:47:30|21238.46|21158.46|21246.23|21166.23|21246.26|21166.26|21238.46|21158.46|10
1731415660000|2024-11-12 12:47:40|21244.61|21164.61|21243|21163|21245.88|21165.88|21243|21163|10
1731415670000|2024-11-12 12:47:50|21242.09|21162.09|21248.97|21168.97|21248.97|21168.97|21241.66|21161.66|10
1731415680000|2024-11-12 12:48:00|21250.43|21170.43|21260.44|21180.44|21260.44|21180.44|21250.43|21170.43|10
1731415690000|2024-11-12 12:48:10|21261.26|21181.26|21261.39|21181.39|21264.47|21184.47|21261.26|21181.26|10
1731415700000|2024-11-12 12:48:20|21260.63|21180.63|21250.6|21170.6|21260.63|21180.63|21248.6|21168.6|10
1731415710000|2024-11-12 12:48:30|21248.51|21168.51|21252.97|21172.97|21253.02|21173.02|21246.79|21166.79|10
1731415720000|2024-11-12 12:48:40|21253.88|21173.88|21243|21163|21253.88|21173.88|21243|21163|10
1731415730000|2024-11-12 12:48:50|21242.43|21162.43|21240.32|21160.32|21242.72|21162.72|21240.32|21160.32|10
1731415740000|2024-11-12 12:49:00|21239.55|21159.55|21246.65|21166.65|21247.24|21167.24|21239.55|21159.55|10
1731415750000|2024-11-12 12:49:10|21246.83|21166.83|21230.58|21150.58|21246.83|21166.83|21229.38|21149.38|10
1731415760000|2024-11-12 12:49:20|21230.57|21150.57|21218.62|21138.62|21230.57|21150.57|21218.62|21138.62|10
1731415770000|2024-11-12 12:49:30|21216.41|21136.41|21207.59|21127.59|21216.41|21136.41|21206.95|21126.95|10
1731415780000|2024-11-12 12:49:40|21207.68|21127.68|21194.89|21114.89|21207.68|21127.68|21194.89|21114.89|10
1731415790000|2024-11-12 12:49:50|21194.47|21114.47|21194.4|21114.4|21194.59|21114.59|21192.76|21112.76|10
1731415800000|2024-11-12 12:50:00|21194.87|21114.87|21189.81|21109.81|21195.86|21115.86|21189.81|21109.81|10
1731415810000|2024-11-12 12:50:10|21189.1|21109.1|21177.37|21097.37|21189.1|21109.1|21177.16|21097.16|10
1731415820000|2024-11-12 12:50:20|21176.8|21096.8|21180.77|21100.77|21181.34|21101.34|21172.65|21092.65|10
1731415830000|2024-11-12 12:50:30|21178.77|21098.77|21169.78|21089.78|21178.77|21098.77|21169.78|21089.78|10
1731415840000|2024-11-12 12:50:40|21169.43|21089.43|21172.95|21092.95|21172.95|21092.95|21169.43|21089.43|10
1731415850000|2024-11-12 12:50:50|21169.74|21089.74|21166.17|21086.17|21169.74|21089.74|21165.52|21085.52|10
1731415860000|2024-11-12 12:51:00|21166.22|21086.22|21167.05|21087.05|21169.57|21089.57|21166.14|21086.14|10
1731415870000|2024-11-12 12:51:10|21167.27|21087.27|21158.47|21078.47|21167.27|21087.27|21158.47|21078.47|10
1731415880000|2024-11-12 12:51:20|21157.81|21077.81|21155.58|21075.58|21157.81|21077.81|21155.15|21075.15|10
1731415890000|2024-11-12 12:51:30|21155.46|21075.46|21147.32|21067.32|21155.86|21075.86|21147.16|21067.16|10
1731415900000|2024-11-12 12:51:40|21145.82|21065.82|21142.63|21062.63|21146.2|21066.2|21141.04|21061.04|10
1731415910000|2024-11-12 12:51:50|21142.74|21062.74|21137.78|21057.78|21143.4|21063.4|21137.78|21057.78|10
1731415920000|2024-11-12 12:52:00|21137.79|21057.79|21142.41|21062.41|21142.45|21062.45|21137.79|21057.79|10
1731415930000|2024-11-12 12:52:10|21142.02|21062.02|21143.95|21063.95|21145.64|21065.64|21142.02|21062.02|10
1731415940000|2024-11-12 12:52:20|21144.47|21064.47|21132.55|21052.55|21144.47|21064.47|21132.55|21052.55|10
1731415950000|2024-11-12 12:52:30|21131.82|21051.82|21125.69|21045.69|21131.82|21051.82|21125.69|21045.69|10
1731415960000|2024-11-12 12:52:40|21124.71|21044.71|21118.91|21038.91|21124.71|21044.71|21118.24|21038.24|10
1731415970000|2024-11-12 12:52:50|21121.94|21041.94|21128.38|21048.38|21128.38|21048.38|21121.11|21041.11|10
1731415980000|2024-11-12 12:53:00|21128.32|21048.32|21136.53|21056.53|21136.55|21056.55|21128.32|21048.32|10
1731415990000|2024-11-12 12:53:10|21135.75|21055.75|21131.73|21051.73|21135.96|21055.96|21131.73|21051.73|10
1731416000000|2024-11-12 12:53:20|21131.22|21051.22|21127.93|21047.93|21132.53|21052.53|21127.93|21047.93|10
1731416010000|2024-11-12 12:53:30|21127.81|21047.81|21118.31|21038.31|21127.81|21047.81|21115.99|21035.99|10
1731416020000|2024-11-12 12:53:40|21117.67|21037.67|21116.69|21036.69|21117.67|21037.67|21115.83|21035.83|10
1731416030000|2024-11-12 12:53:50|21116.93|21036.93|21117.27|21037.27|21117.82|21037.82|21115.34|21035.34|10
1731416040000|2024-11-12 12:54:00|21117.17|21037.17|21125.08|21045.08|21125.08|21045.08|21113.58|21033.58|10
1731416050000|2024-11-12 12:54:10|21125.6|21045.6|21158.34|21078.34|21158.34|21078.34|21125.6|21045.6|10
1731416060000|2024-11-12 12:54:20|21160.53|21080.53|21173.22|21093.22|21173.22|21093.22|21159.48|21079.48|10
1731416070000|2024-11-12 12:54:30|21174.42|21094.42|21184.83|21104.83|21184.83|21104.83|21174.42|21094.42|10
1731416080000|2024-11-12 12:54:40|21185.52|21105.52|21198.02|21118.02|21200.11|21120.11|21185.52|21105.52|10
1731416090000|2024-11-12 12:54:50|21198.11|21118.11|21201.75|21121.75|21201.75|21121.75|21197.44|21117.44|10
1731416100000|2024-11-12 12:55:00|21204.79|21124.79|21207.89|21127.89|21210.13|21130.13|21201.73|21121.73|10
1731416110000|2024-11-12 12:55:10|21208.66|21128.66|21222.38|21142.38|21222.38|21142.38|21207.89|21127.89|10
1731416120000|2024-11-12 12:55:20|21223.81|21143.81|21225.33|21145.33|21226.6|21146.6|21223.59|21143.59|10
1731416130000|2024-11-12 12:55:30|21226.28|21146.28|21232.65|21152.65|21232.65|21152.65|21223.44|21143.44|10
1731416140000|2024-11-12 12:55:40|21232.76|21152.76|21240.85|21160.85|21240.85|21160.85|21231.09|21151.09|10
1731416150000|2024-11-12 12:55:50|21244.19|21164.19|21262.96|21182.96|21262.96|21182.96|21244.19|21164.19|10
1731416160000|2024-11-12 12:56:00|21263.04|21183.04|21270.48|21190.48|21270.48|21190.48|21263.04|21183.04|10
1731416170000|2024-11-12 12:56:10|21270.6|21190.6|21271.46|21191.46|21272.7|21192.7|21270.47|21190.47|9
1731416180000|2024-11-12 12:56:20|21270.42|21190.42|21256.41|21176.41|21270.42|21190.42|21256.41|21176.41|10
1731416190000|2024-11-12 12:56:30|21257.13|21177.13|21249.84|21169.84|21257.46|21177.46|21249.84|21169.84|10
1731416200000|2024-11-12 12:56:40|21250.38|21170.38|21244.58|21164.58|21250.38|21170.38|21244.58|21164.58|10
1731416210000|2024-11-12 12:56:50|21245.93|21165.93|21245.76|21165.76|21247|21167|21245.48|21165.48|10
1731416220000|2024-11-12 12:57:00|21245.51|21165.51|21252.45|21172.45|21252.45|21172.45|21244.47|21164.47|10
1731416230000|2024-11-12 12:57:10|21255.77|21175.77|21238.88|21158.88|21257.93|21177.93|21238.88|21158.88|10
1731416240000|2024-11-12 12:57:20|21237.22|21157.22|21215.79|21135.79|21237.22|21157.22|21215.79|21135.79|10
1731416250000|2024-11-12 12:57:30|21215.51|21135.51|21214.99|21134.99|21216.49|21136.49|21214.48|21134.48|10
1731416260000|2024-11-12 12:57:40|21214.71|21134.71|21220.27|21140.27|21220.27|21140.27|21214.71|21134.71|10
1731416270000|2024-11-12 12:57:50|21220.75|21140.75|21217.72|21137.72|21222.26|21142.26|21217.35|21137.35|10
1731416280000|2024-11-12 12:58:00|21219.13|21139.13|21218.84|21138.84|21222.09|21142.09|21218.84|21138.84|10
1731416290000|2024-11-12 12:58:10|21218.71|21138.71|21212.91|21132.91|21218.71|21138.71|21212.91|21132.91|10
1731416300000|2024-11-12 12:58:20|21211.64|21131.64|21212.9|21132.9|21215.47|21135.47|21210.51|21130.51|10
1731416310000|2024-11-12 12:58:30|21212.69|21132.69|21228.33|21148.33|21228.33|21148.33|21212.69|21132.69|10
1731416320000|2024-11-12 12:58:40|21228.91|21148.91|21221.2|21141.2|21229.02|21149.02|21221.2|21141.2|10
1731416330000|2024-11-12 12:58:50|21220.12|21140.12|21220.6|21140.6|21220.6|21140.6|21216.53|21136.53|10
1731416340000|2024-11-12 12:59:00|21221.69|21141.69|21214.86|21134.86|21222.89|21142.89|21214.86|21134.86|9
1731416350000|2024-11-12 12:59:10|21213.05|21133.05|21196.65|21116.65|21213.05|21133.05|21196.65|21116.65|10
1731416360000|2024-11-12 12:59:20|21195.7|21115.7|21190.66|21110.66|21195.7|21115.7|21190.45|21110.45|10
1731416370000|2024-11-12 12:59:30|21190.83|21110.83|21191.42|21111.42|21194.43|21114.43|21190.77|21110.77|10
1731416380000|2024-11-12 12:59:40|21190.96|21110.96|21203.99|21123.99|21203.99|21123.99|21190.96|21110.96|10
1731416390000|2024-11-12 12:59:50|21206.24|21126.24|21214.06|21134.06|21214.87|21134.87|21206.24|21126.24|10
1731416400000|2024-11-12 13:00:00|21213.12|21133.12|21220.14|21140.14|21220.14|21140.14|21210.5|21130.5|10
1731416410000|2024-11-12 13:00:10|21221.66|21141.66|21229.75|21149.75|21233.33|21153.33|21221.66|21141.66|10
1731416420000|2024-11-12 13:00:20|21228.56|21148.56|21219.99|21139.99|21228.56|21148.56|21219.99|21139.99|10
1731416430000|2024-11-12 13:00:30|21218.47|21138.47|21203.87|21123.87|21218.47|21138.47|21203.87|21123.87|10
1731416440000|2024-11-12 13:00:40|21203.16|21123.16|21189.51|21109.51|21203.16|21123.16|21189.51|21109.51|10
1731416450000|2024-11-12 13:00:50|21188.79|21108.79|21176.31|21096.31|21188.79|21108.79|21176.31|21096.31|10
1731416460000|2024-11-12 13:01:00|21175.9|21095.9|21174.76|21094.76|21175.99|21095.99|21173.29|21093.29|10
1731416470000|2024-11-12 13:01:10|21174.84|21094.84|21175.36|21095.36|21178.29|21098.29|21174.84|21094.84|10
1731416480000|2024-11-12 13:01:20|21176.05|21096.05|21182.23|21102.23|21182.23|21102.23|21176.05|21096.05|10
1731416490000|2024-11-12 13:01:30|21182.53|21102.53|21168.65|21088.65|21183.45|21103.45|21168.65|21088.65|10
1731416500000|2024-11-12 13:01:40|21168.28|21088.28|21152.92|21072.92|21168.28|21088.28|21152.92|21072.92|10
1731416510000|2024-11-12 13:01:50|21152.41|21072.41|21137.89|21057.89|21152.41|21072.41|21137.4|21057.4|10
1731416520000|2024-11-12 13:02:00|21138.76|21058.76|21143.71|21063.71|21144.57|21064.57|21136.22|21056.22|10
1731416530000|2024-11-12 13:02:10|21142.52|21062.52|21141.32|21061.32|21145.04|21065.04|21135.21|21055.21|10
1731416540000|2024-11-12 13:02:20|21141.33|21061.33|21145.05|21065.05|21146.81|21066.81|21141.33|21061.33|9
1731416550000|2024-11-12 13:02:30|21143.79|21063.79|21129.44|21049.44|21143.79|21063.79|21129.44|21049.44|9
1731416560000|2024-11-12 13:02:40|21124.3|21044.3|21110.07|21030.07|21124.3|21044.3|21110.07|21030.07|10
1731416570000|2024-11-12 13:02:50|21107.18|21027.18|21104.98|21024.98|21108.55|21028.55|21104.77|21024.77|10
1731416580000|2024-11-12 13:03:00|21103.46|21023.46|21101.5|21021.5|21104.67|21024.67|21100.08|21020.08|10
1731416590000|2024-11-12 13:03:10|21100.15|21020.15|21090.77|21010.77|21100.15|21020.15|21090.52|21010.52|10
1731416600000|2024-11-12 13:03:20|21090.47|21010.47|21080.93|21000.93|21090.47|21010.47|21080.93|21000.93|10
1731416610000|2024-11-12 13:03:30|21080.68|21000.68|21067.38|20987.38|21080.68|21000.68|21067.38|20987.38|10
1731416620000|2024-11-12 13:03:40|21065.89|20985.89|21065.11|20985.11|21065.89|20985.89|21060.61|20980.61|10
1731416630000|2024-11-12 13:03:50|21065.34|20985.34|21072.56|20992.56|21073.42|20993.42|21065.34|20985.34|10
1731416640000|2024-11-12 13:04:00|21072.34|20992.34|21086.62|21006.62|21088.67|21008.67|21072.34|20992.34|10
1731416650000|2024-11-12 13:04:10|21085.31|21005.31|21080.18|21000.18|21088.65|21008.65|21080.18|21000.18|10
1731416660000|2024-11-12 13:04:20|21079.88|20999.88|21072.99|20992.99|21079.88|20999.88|21072.99|20992.99|10
1731416670000|2024-11-12 13:04:30|21072.13|20992.13|21062.39|20982.39|21072.13|20992.13|21062.39|20982.39|10
1731416680000|2024-11-12 13:04:40|21062.14|20982.14|21067.58|20987.58|21067.58|20987.58|21062.14|20982.14|10
1731416690000|2024-11-12 13:04:50|21067.24|20987.24|21083.24|21003.24|21083.24|21003.24|21067.24|20987.24|10
1731416700000|2024-11-12 13:05:00|21087.03|21007.03|21101.59|21021.59|21101.59|21021.59|21087.03|21007.03|10
1731416710000|2024-11-12 13:05:10|21103.41|21023.41|21112.09|21032.09|21113.54|21033.54|21103.41|21023.41|10
1731416720000|2024-11-12 13:05:20|21114.6|21034.6|21107.36|21027.36|21114.6|21034.6|21107.36|21027.36|10
1731416730000|2024-11-12 13:05:30|21107.89|21027.89|21100.88|21020.88|21109.27|21029.27|21100.88|21020.88|10
1731416740000|2024-11-12 13:05:40|21100.77|21020.77|21105.39|21025.39|21105.71|21025.71|21100.51|21020.51|10
1731416750000|2024-11-12 13:05:50|21105.16|21025.16|21107.69|21027.69|21109.06|21029.06|21103.11|21023.11|10
1731416760000|2024-11-12 13:06:00|21109.73|21029.73|21115.18|21035.18|21115.36|21035.36|21109.6|21029.6|10
1731416770000|2024-11-12 13:06:10|21117.17|21037.17|21127.37|21047.37|21129.01|21049.01|21117.17|21037.17|10
1731416780000|2024-11-12 13:06:20|21128.74|21048.74|21112.44|21032.44|21128.74|21048.74|21112.44|21032.44|10
1731416790000|2024-11-12 13:06:30|21109.59|21029.59|21083.71|21003.71|21109.59|21029.59|21083.71|21003.71|10
1731416800000|2024-11-12 13:06:40|21078.85|20998.85|21076.02|20996.02|21078.85|20998.85|21071.59|20991.59|10
1731416810000|2024-11-12 13:06:50|21074.95|20994.95|21086.42|21006.42|21086.42|21006.42|21074.95|20994.95|10
1731416820000|2024-11-12 13:07:00|21086.96|21006.96|21079.27|20999.27|21087.17|21007.17|21079.27|20999.27|10
1731416830000|2024-11-12 13:07:10|21081.39|21001.39|21090.66|21010.66|21090.66|21010.66|21080.8|21000.8|10
1731416840000|2024-11-12 13:07:20|21091.01|21011.01|21092.17|21012.17|21093.39|21013.39|21090.91|21010.91|10
1731416850000|2024-11-12 13:07:30|21092.9|21012.9|21099.9|21019.9|21099.9|21019.9|21091.14|21011.14|10
1731416860000|2024-11-12 13:07:40|21101.12|21021.12|21122.12|21042.12|21122.12|21042.12|21101.12|21021.12|10
1731416870000|2024-11-12 13:07:50|21122.35|21042.35|21123.6|21043.6|21126.97|21046.97|21122.35|21042.35|9
1731416880000|2024-11-12 13:08:00|21124.82|21044.82|21113.42|21033.42|21125.26|21045.26|21113.42|21033.42|10
1731416890000|2024-11-12 13:08:10|21105.06|21025.06|21090.67|21010.67|21105.06|21025.06|21090.67|21010.67|10
1731416900000|2024-11-12 13:08:20|21092.67|21012.67|21093.69|21013.69|21093.69|21013.69|21087.07|21007.07|10
1731416910000|2024-11-12 13:08:30|21092.72|21012.72|21090.21|21010.21|21095.6|21015.6|21090.21|21010.21|10
1731416920000|2024-11-12 13:08:40|21079.94|20999.94|21077.16|20997.16|21080.02|21000.02|21077.16|20997.16|10
1731416930000|2024-11-12 13:08:50|21072.3|20992.3|21067.1|20987.1|21072.3|20992.3|21067.1|20987.1|10
1731416940000|2024-11-12 13:09:00|21066.21|20986.21|21073.06|20993.06|21073.06|20993.06|21063.46|20983.46|10
1731416950000|2024-11-12 13:09:10|21073.64|20993.64|21076.05|20996.05|21076.05|20996.05|21070.97|20990.97|10
1731416960000|2024-11-12 13:09:20|21075.11|20995.11|21071.72|20991.72|21075.99|20995.99|21071.72|20991.72|10
1731416970000|2024-11-12 13:09:30|21073.48|20993.48|21084.16|21004.16|21085.27|21005.27|21073.48|20993.48|10
1731416980000|2024-11-12 13:09:40|21088.05|21008.05|21097.69|21017.69|21097.69|21017.69|21088.05|21008.05|10
1731416990000|2024-11-12 13:09:50|21099.8|21019.8|21107.92|21027.92|21108.14|21028.14|21099.8|21019.8|9
1731417000000|2024-11-12 13:10:00|21109.07|21029.07|21103.03|21023.03|21110.1|21030.1|21098.96|21018.96|10
1731417010000|2024-11-12 13:10:10|21103|21023|21104.14|21024.14|21106.96|21026.96|21102.92|21022.92|9
1731417020000|2024-11-12 13:10:20|21103.97|21023.97|21115.35|21035.35|21115.35|21035.35|21103.97|21023.97|10
1731417030000|2024-11-12 13:10:30|21114.83|21034.83|21140.4|21060.4|21140.4|21060.4|21114.83|21034.83|10
1731417040000|2024-11-12 13:10:40|21140.84|21060.84|21143.25|21063.25|21143.55|21063.55|21140.84|21060.84|10
1731417050000|2024-11-12 13:10:50|21143.21|21063.21|21155.06|21075.06|21155.06|21075.06|21142.91|21062.91|10
1731417060000|2024-11-12 13:11:00|21155.63|21075.63|21155.98|21075.98|21158.82|21078.82|21153.49|21073.49|10
1731417070000|2024-11-12 13:11:10|21154.86|21074.86|21148.77|21068.77|21154.86|21074.86|21148.77|21068.77|10
1731417080000|2024-11-12 13:11:20|21149.37|21069.37|21152.36|21072.36|21152.36|21072.36|21145.82|21065.82|10
1731417090000|2024-11-12 13:11:30|21156.54|21076.54|21175.62|21095.62|21175.62|21095.62|21156.54|21076.54|10
1731417100000|2024-11-12 13:11:40|21179.82|21099.82|21189.55|21109.55|21189.55|21109.55|21179.82|21099.82|10
1731417110000|2024-11-12 13:11:50|21188.85|21108.85|21191.37|21111.37|21191.37|21111.37|21187.11|21107.11|10
1731417120000|2024-11-12 13:12:00|21192.76|21112.76|21192.82|21112.82|21193.1|21113.1|21190.42|21110.42|10
1731417130000|2024-11-12 13:12:10|21193.1|21113.1|21198.78|21118.78|21199.03|21119.03|21192.55|21112.55|10
1731417140000|2024-11-12 13:12:20|21200.22|21120.22|21210.34|21130.34|21210.34|21130.34|21200.22|21120.22|10
1731417150000|2024-11-12 13:12:30|21209.98|21129.98|21208.33|21128.33|21211.8|21131.8|21208.33|21128.33|10
1731417160000|2024-11-12 13:12:40|21208.75|21128.75|21208.25|21128.25|21208.75|21128.75|21205.59|21125.59|10
1731417170000|2024-11-12 13:12:50|21210.1|21130.1|21214.74|21134.74|21214.74|21134.74|21208.72|21128.72|10
1731417180000|2024-11-12 13:13:00|21214.85|21134.85|21212.61|21132.61|21216.21|21136.21|21212.61|21132.61|10
1731417190000|2024-11-12 13:13:10|21213.13|21133.13|21227.58|21147.58|21227.58|21147.58|21212.43|21132.43|10
1731417200000|2024-11-12 13:13:20|21227.71|21147.71|21229.69|21149.69|21229.93|21149.93|21219.72|21139.72|10
1731417210000|2024-11-12 13:13:30|21229.14|21149.14|21233.15|21153.15|21233.15|21153.15|21226.22|21146.22|10
1731417220000|2024-11-12 13:13:40|21231.47|21151.47|21235.2|21155.2|21235.2|21155.2|21229.71|21149.71|10
1731417230000|2024-11-12 13:13:50|21234.52|21154.52|21237.36|21157.36|21237.69|21157.69|21234.52|21154.52|10
1731417240000|2024-11-12 13:14:00|21239.02|21159.02|21240.33|21160.33|21244.14|21164.14|21239.02|21159.02|10
1731417250000|2024-11-12 13:14:10|21239.89|21159.89|21230.27|21150.27|21239.89|21159.89|21230.27|21150.27|10
1731417260000|2024-11-12 13:14:20|21229.18|21149.18|21228.44|21148.44|21231.91|21151.91|21228.4|21148.4|10
1731417270000|2024-11-12 13:14:30|21226.01|21146.01|21228.47|21148.47|21228.64|21148.64|21224.38|21144.38|10
1731417280000|2024-11-12 13:14:40|21228.92|21148.92|21228.73|21148.73|21229.43|21149.43|21227.91|21147.91|10
1731417290000|2024-11-12 13:14:50|21228.8|21148.8|21241.91|21161.91|21241.91|21161.91|21228.8|21148.8|10
1731417300000|2024-11-12 13:15:00|21241.05|21161.05|21239.28|21159.28|21244.49|21164.49|21239.28|21159.28|10
1731417310000|2024-11-12 13:15:10|21236.74|21156.74|21231.93|21151.93|21237.84|21157.84|21231.5|21151.5|10
1731417320000|2024-11-12 13:15:20|21229.7|21149.7|21238.06|21158.06|21240.36|21160.36|21228.31|21148.31|10
1731417330000|2024-11-12 13:15:30|21238.61|21158.61|21234.67|21154.67|21238.61|21158.61|21234.67|21154.67|10
1731417340000|2024-11-12 13:15:40|21234.15|21154.15|21234.17|21154.17|21234.92|21154.92|21233.18|21153.18|10
1731417350000|2024-11-12 13:15:50|21233.63|21153.63|21230.9|21150.9|21233.63|21153.63|21230.51|21150.51|10
1731417360000|2024-11-12 13:16:00|21230.46|21150.46|21213.91|21133.91|21230.95|21150.95|21213.91|21133.91|10
1731417370000|2024-11-12 13:16:10|21212.4|21132.4|21198.89|21118.89|21212.4|21132.4|21198.89|21118.89|10
1731417380000|2024-11-12 13:16:20|21199.87|21119.87|21201.22|21121.22|21202.88|21122.88|21199.87|21119.87|10
1731417390000|2024-11-12 13:16:30|21200.02|21120.02|21205.26|21125.26|21206.18|21126.18|21199.01|21119.01|10
1731417400000|2024-11-12 13:16:40|21204.91|21124.91|21211.13|21131.13|21211.52|21131.52|21204.91|21124.91|10
1731417410000|2024-11-12 13:16:50|21211.36|21131.36|21207.95|21127.95|21211.36|21131.36|21205.11|21125.11|10
1731417420000|2024-11-12 13:17:00|21207.39|21127.39|21199.59|21119.59|21211.8|21131.8|21199.59|21119.59|10
1731417430000|2024-11-12 13:17:10|21198.25|21118.25|21193.58|21113.58|21198.25|21118.25|21186.48|21106.48|10
1731417440000|2024-11-12 13:17:20|21193.8|21113.8|21202.7|21122.7|21202.7|21122.7|21193.8|21113.8|10
1731417450000|2024-11-12 13:17:30|21203.34|21123.34|21204.54|21124.54|21205.53|21125.53|21202.65|21122.65|10
1731417460000|2024-11-12 13:17:40|21203.31|21123.31|21198.15|21118.15|21203.31|21123.31|21198.15|21118.15|10
1731417470000|2024-11-12 13:17:50|21199.43|21119.43|21195.31|21115.31|21199.43|21119.43|21195.31|21115.31|10
1731417480000|2024-11-12 13:18:00|21194.95|21114.95|21189.82|21109.82|21194.95|21114.95|21189.82|21109.82|10
1731417490000|2024-11-12 13:18:10|21189.83|21109.83|21157.39|21077.39|21189.83|21109.83|21157.39|21077.39|10
1731417500000|2024-11-12 13:18:20|21157.52|21077.52|21138.01|21058.01|21157.85|21077.85|21137.94|21057.94|10
1731417510000|2024-11-12 13:18:30|21136.97|21056.97|21117.43|21037.43|21136.97|21056.97|21117.43|21037.43|10
1731417520000|2024-11-12 13:18:40|21117.27|21037.27|21114.98|21034.98|21118.84|21038.84|21114.98|21034.98|10
1731417530000|2024-11-12 13:18:50|21115.15|21035.15|21121.17|21041.17|21121.17|21041.17|21114.9|21034.9|10
1731417540000|2024-11-12 13:19:00|21122.36|21042.36|21133.62|21053.62|21133.62|21053.62|21122.36|21042.36|10
1731417550000|2024-11-12 13:19:10|21134.17|21054.17|21148.18|21068.18|21148.18|21068.18|21133.09|21053.09|10
1731417560000|2024-11-12 13:19:20|21148.33|21068.33|21139|21059|21153.15|21073.15|21139|21059|10
1731417570000|2024-11-12 13:19:30|21137.61|21057.61|21135.59|21055.59|21139.88|21059.88|21128.4|21048.4|10
1731417580000|2024-11-12 13:19:40|21136.58|21056.58|21121.54|21041.54|21136.58|21056.58|21121.54|21041.54|10
1731417590000|2024-11-12 13:19:50|21120.33|21040.33|21120.42|21040.42|21124.98|21044.98|21119.97|21039.97|10
1731417600000|2024-11-12 13:20:00|21122.28|21042.28|21116.39|21036.39|21126.43|21046.43|21116.39|21036.39|10
1731417610000|2024-11-12 13:20:10|21116.14|21036.14|21134.86|21054.86|21134.86|21054.86|21116.06|21036.06|10
1731417620000|2024-11-12 13:20:20|21135.06|21055.06|21148.86|21068.86|21152.39|21072.39|21135.06|21055.06|10
1731417630000|2024-11-12 13:20:30|21148.95|21068.95|21150.31|21070.31|21151.31|21071.31|21148.95|21068.95|10
1731417640000|2024-11-12 13:20:40|21148.83|21068.83|21168.07|21088.07|21168.28|21088.28|21148.83|21068.83|10
1731417650000|2024-11-12 13:20:50|21166.6|21086.6|21159.79|21079.79|21166.6|21086.6|21158.5|21078.5|10
1731417660000|2024-11-12 13:21:00|21160.87|21080.87|21163.83|21083.83|21163.83|21083.83|21155.34|21075.34|9
1731417670000|2024-11-12 13:21:10|21167.28|21087.28|21174.31|21094.31|21174.31|21094.31|21167.1|21087.1|10
1731417680000|2024-11-12 13:21:20|21178.61|21098.61|21196.96|21116.96|21197.89|21117.89|21178.61|21098.61|10
1731417690000|2024-11-12 13:21:30|21197.02|21117.02|21204.33|21124.33|21205.19|21125.19|21197.02|21117.02|10
1731417700000|2024-11-12 13:21:40|21204.7|21124.7|21215.39|21135.39|21215.4|21135.4|21204.7|21124.7|10
1731417710000|2024-11-12 13:21:50|21215.17|21135.17|21208.95|21128.95|21215.17|21135.17|21208.94|21128.94|10
1731417720000|2024-11-12 13:22:00|21208.72|21128.72|21209.32|21129.32|21213.6|21133.6|21208.52|21128.52|9
1731417730000|2024-11-12 13:22:10|21208.66|21128.66|21210.32|21130.32|21214.91|21134.91|21205.19|21125.19|10
1731417740000|2024-11-12 13:22:20|21211.95|21131.95|21206.91|21126.91|21211.95|21131.95|21202.34|21122.34|10
1731417750000|2024-11-12 13:22:30|21206.47|21126.47|21208.46|21128.46|21208.85|21128.85|21203.27|21123.27|10
1731417760000|2024-11-12 13:22:40|21208.25|21128.25|21211.29|21131.29|21213.44|21133.44|21208.25|21128.25|10
1731417770000|2024-11-12 13:22:50|21211.62|21131.62|21207.52|21127.52|21211.62|21131.62|21206.87|21126.87|9
1731417780000|2024-11-12 13:23:00|21208.91|21128.91|21209.04|21129.04|21212.19|21132.19|21206.35|21126.35|10
1731417790000|2024-11-12 13:23:10|21209.12|21129.12|21217.26|21137.26|21217.26|21137.26|21204.02|21124.02|10
1731417800000|2024-11-12 13:23:20|21218.64|21138.64|21226.06|21146.06|21226.06|21146.06|21216.82|21136.82|10
1731417810000|2024-11-12 13:23:30|21229.14|21149.14|21237.42|21157.42|21237.42|21157.42|21227.34|21147.34|10
1731417820000|2024-11-12 13:23:40|21237.68|21157.68|21255.96|21175.96|21255.96|21175.96|21237.68|21157.68|10
1731417830000|2024-11-12 13:23:50|21258.09|21178.09|21271.91|21191.91|21271.91|21191.91|21258.09|21178.09|10
1731417840000|2024-11-12 13:24:00|21271.97|21191.97|21276.35|21196.35|21276.61|21196.61|21271.95|21191.95|10
1731417850000|2024-11-12 13:24:10|21276.96|21196.96|21294.59|21214.59|21294.59|21214.59|21276.96|21196.96|10
1731417860000|2024-11-12 13:24:20|21294.78|21214.78|21295.24|21215.24|21296.94|21216.94|21293.31|21213.31|10
1731417870000|2024-11-12 13:24:30|21293.1|21213.1|21288.46|21208.46|21293.78|21213.78|21288.46|21208.46|10
1731417880000|2024-11-12 13:24:40|21286.22|21206.22|21284.49|21204.49|21287.23|21207.23|21281.53|21201.53|10
1731417890000|2024-11-12 13:24:50|21285.43|21205.43|21280.76|21200.76|21285.43|21205.43|21280.76|21200.76|10
1731417900000|2024-11-12 13:25:00|21280.44|21200.44|21290.26|21210.26|21290.26|21210.26|21280.44|21200.44|10
1731417910000|2024-11-12 13:25:10|21286.91|21206.91|21273.11|21193.11|21286.91|21206.91|21273.11|21193.11|10
1731417920000|2024-11-12 13:25:20|21270.15|21190.15|21258.34|21178.34|21270.15|21190.15|21258.34|21178.34|10
1731417930000|2024-11-12 13:25:30|21257.96|21177.96|21258.98|21178.98|21258.98|21178.98|21255.75|21175.75|10
1731417940000|2024-11-12 13:25:40|21259.38|21179.38|21258.21|21178.21|21259.38|21179.38|21254.1|21174.1|10
1731417950000|2024-11-12 13:25:50|21257.45|21177.45|21251.78|21171.78|21257.45|21177.45|21251.78|21171.78|9
1731417960000|2024-11-12 13:26:00|21251.36|21171.36|21249.96|21169.96|21251.36|21171.36|21248.91|21168.91|9
1731417970000|2024-11-12 13:26:10|21249.15|21169.15|21255.19|21175.19|21255.19|21175.19|21249|21169|10
1731417980000|2024-11-12 13:26:20|21256.04|21176.04|21259.41|21179.41|21259.41|21179.41|21256.01|21176.01|10
1731417990000|2024-11-12 13:26:30|21259.75|21179.75|21264.5|21184.5|21264.5|21184.5|21259.75|21179.75|10
1731418000000|2024-11-12 13:26:40|21266.34|21186.34|21272.56|21192.56|21272.56|21192.56|21266.34|21186.34|10
1731418010000|2024-11-12 13:26:50|21273.02|21193.02|21272.73|21192.73|21277.22|21197.22|21272.73|21192.73|10
1731418020000|2024-11-12 13:27:00|21272.13|21192.13|21262.42|21182.42|21273.74|21193.74|21261.56|21181.56|10
1731418030000|2024-11-12 13:27:10|21259.61|21179.61|21262.38|21182.38|21262.69|21182.69|21259.43|21179.43|10
1731418040000|2024-11-12 13:27:20|21262.6|21182.6|21267.73|21187.73|21270.36|21190.36|21262.6|21182.6|10
1731418050000|2024-11-12 13:27:30|21265.92|21185.92|21257.07|21177.07|21265.92|21185.92|21256.09|21176.09|10
1731418060000|2024-11-12 13:27:40|21256.9|21176.9|21249.6|21169.6|21256.9|21176.9|21249.6|21169.6|10
1731418070000|2024-11-12 13:27:50|21248.98|21168.98|21251.5|21171.5|21252.39|21172.39|21245.62|21165.62|10
1731418080000|2024-11-12 13:28:00|21249.53|21169.53|21247.29|21167.29|21251.44|21171.44|21247.29|21167.29|10
1731418090000|2024-11-12 13:28:10|21245.63|21165.63|21238.31|21158.31|21245.63|21165.63|21238.31|21158.31|10
1731418100000|2024-11-12 13:28:20|21237.48|21157.48|21233.48|21153.48|21237.48|21157.48|21232.16|21152.16|10
1731418110000|2024-11-12 13:28:30|21237.55|21157.55|21247.82|21167.82|21247.82|21167.82|21237.55|21157.55|10
1731418120000|2024-11-12 13:28:40|21247.1|21167.1|21248.07|21168.07|21249.23|21169.23|21247.02|21167.02|10
1731418130000|2024-11-12 13:28:50|21247.17|21167.17|21237.66|21157.66|21247.17|21167.17|21237.66|21157.66|10
1731418140000|2024-11-12 13:29:00|21238.08|21158.08|21214.41|21134.41|21238.08|21158.08|21214.41|21134.41|10
1731418150000|2024-11-12 13:29:10|21213.15|21133.15|21214.95|21134.95|21216.45|21136.45|21213.15|21133.15|10
1731418160000|2024-11-12 13:29:20|21214.46|21134.46|21210.21|21130.21|21214.46|21134.46|21208.06|21128.06|10
1731418170000|2024-11-12 13:29:30|21210.11|21130.11|21209.41|21129.41|21210.54|21130.54|21207.64|21127.64|10
1731418180000|2024-11-12 13:29:40|21210.7|21130.7|21208.56|21128.56|21211.38|21131.38|21208.15|21128.15|10
1731418190000|2024-11-12 13:29:50|21209.77|21129.77|21212.07|21132.07|21214.54|21134.54|21209.77|21129.77|10
1731418200000|2024-11-12 13:30:00|21211.37|21131.37|21220.44|21140.44|21220.44|21140.44|21209.58|21129.58|10
1731418210000|2024-11-12 13:30:10|21221.74|21141.74|21226.08|21146.08|21226.08|21146.08|21221.22|21141.22|10
1731418220000|2024-11-12 13:30:20|21226.61|21146.61|21229.83|21149.83|21229.83|21149.83|21226.36|21146.36|10
1731418230000|2024-11-12 13:30:30|21231.76|21151.76|21239.53|21159.53|21240.29|21160.29|21231.76|21151.76|10
1731418240000|2024-11-12 13:30:40|21237.1|21157.1|21239.64|21159.64|21239.64|21159.64|21234.95|21154.95|10
1731418250000|2024-11-12 13:30:50|21238.45|21158.45|21222.27|21142.27|21238.45|21158.45|21222.27|21142.27|10
1731418260000|2024-11-12 13:31:00|21219.91|21139.91|21205.67|21125.67|21219.91|21139.91|21205.67|21125.67|10
1731418270000|2024-11-12 13:31:10|21200.57|21120.57|21187.56|21107.56|21200.57|21120.57|21187.56|21107.56|10
1731418280000|2024-11-12 13:31:20|21187.45|21107.45|21187.45|21107.45|21188.3|21108.3|21185.91|21105.91|10
1731418290000|2024-11-12 13:31:30|21187.06|21107.06|21185.41|21105.41|21187.06|21107.06|21182.02|21102.02|10
1731418300000|2024-11-12 13:31:40|21186.25|21106.25|21191.66|21111.66|21191.66|21111.66|21186.25|21106.25|10
1731418310000|2024-11-12 13:31:50|21192.52|21112.52|21208.29|21128.29|21208.29|21128.29|21192.52|21112.52|10
1731418320000|2024-11-12 13:32:00|21210.18|21130.18|21208.04|21128.04|21217.76|21137.76|21208.04|21128.04|10
1731418330000|2024-11-12 13:32:10|21206.91|21126.91|21207.48|21127.48|21208.37|21128.37|21205.05|21125.05|10
1731418340000|2024-11-12 13:32:20|21208.93|21128.93|21195.68|21115.68|21210.3|21130.3|21195.68|21115.68|10
1731418350000|2024-11-12 13:32:30|21196.71|21116.71|21189.26|21109.26|21196.71|21116.71|21189.26|21109.26|10
1731418360000|2024-11-12 13:32:40|21189.81|21109.81|21187.59|21107.59|21193.3|21113.3|21187.42|21107.42|10
1731418370000|2024-11-12 13:32:50|21186.35|21106.35|21167.03|21087.03|21186.35|21106.35|21167.03|21087.03|10
1731418380000|2024-11-12 13:33:00|21165.38|21085.38|21169.82|21089.82|21171.99|21091.99|21160.21|21080.21|10
1731418390000|2024-11-12 13:33:10|21170.08|21090.08|21161.75|21081.75|21170.08|21090.08|21161.55|21081.55|10
1731418400000|2024-11-12 13:33:20|21160.15|21080.15|21152.42|21072.42|21160.15|21080.15|21152.42|21072.42|10
1731418410000|2024-11-12 13:33:30|21149.79|21069.79|21145.39|21065.39|21150.12|21070.12|21145.39|21065.39|10
1731418420000|2024-11-12 13:33:40|21144.37|21064.37|21128.49|21048.49|21144.37|21064.37|21128.49|21048.49|10
1731418430000|2024-11-12 13:33:50|21128.26|21048.26|21124.97|21044.97|21128.26|21048.26|21124.87|21044.87|10
1731418440000|2024-11-12 13:34:00|21124.5|21044.5|21114.62|21034.62|21124.5|21044.5|21113.41|21033.41|10
1731418450000|2024-11-12 13:34:10|21113.86|21033.86|21116.13|21036.13|21116.87|21036.87|21113.08|21033.08|10
1731418460000|2024-11-12 13:34:20|21118.58|21038.58|21121.04|21041.04|21124.29|21044.29|21118.58|21038.58|10
1731418470000|2024-11-12 13:34:30|21121.48|21041.48|21112.01|21032.01|21121.48|21041.48|21112.01|21032.01|10
1731418480000|2024-11-12 13:34:40|21111.84|21031.84|21105.29|21025.29|21112.03|21032.03|21105.29|21025.29|10
1731418490000|2024-11-12 13:34:50|21104.58|21024.58|21100.61|21020.61|21104.58|21024.58|21100.61|21020.61|10
1731418500000|2024-11-12 13:35:00|21101.01|21021.01|21086.19|21006.19|21104.08|21024.08|21086.19|21006.19|10
1731418510000|2024-11-12 13:35:10|21081.16|21001.16|21067.27|20987.27|21081.16|21001.16|21067.27|20987.27|10
1731418520000|2024-11-12 13:35:20|21064.38|20984.38|21062.55|20982.55|21065.94|20985.94|21062.27|20982.27|10
1731418530000|2024-11-12 13:35:30|21060.65|20980.65|21050.01|20970.01|21060.65|20980.65|21050.01|20970.01|10
1731418540000|2024-11-12 13:35:40|21048.45|20968.45|21039.68|20959.68|21048.45|20968.45|21039.68|20959.68|10
1731418550000|2024-11-12 13:35:50|21035.07|20955.07|21032.03|20952.03|21036.92|20956.92|21032.03|20952.03|10
1731418560000|2024-11-12 13:36:00|21033.64|20953.64|21029.53|20949.53|21033.74|20953.74|21028.66|20948.66|10
1731418570000|2024-11-12 13:36:10|21029.54|20949.54|21020.31|20940.31|21029.75|20949.75|21020.31|20940.31|10
1731418580000|2024-11-12 13:36:20|21014.27|20934.27|21024.07|20944.07|21024.07|20944.07|21010.05|20930.05|10
1731418590000|2024-11-12 13:36:30|21024.34|20944.34|21025.64|20945.64|21027.5|20947.5|21024.34|20944.34|10
1731418600000|2024-11-12 13:36:40|21025.54|20945.54|21025.97|20945.97|21025.97|20945.97|21019.22|20939.22|10
1731418610000|2024-11-12 13:36:50|21023.47|20943.47|20977.82|20897.82|21023.47|20943.47|20973.5|20893.5|10
1731418620000|2024-11-12 13:37:00|20978.77|20898.77|20983.43|20903.43|20985.86|20905.86|20978.77|20898.77|10
1731418630000|2024-11-12 13:37:10|20984.94|20904.94|20987.66|20907.66|20990.17|20910.17|20984.94|20904.94|10
1731418640000|2024-11-12 13:37:20|20986.8|20906.8|20976.03|20896.03|20987.24|20907.24|20976.03|20896.03|10
1731418650000|2024-11-12 13:37:30|20974.84|20894.84|20959.96|20879.96|20975.09|20895.09|20959.96|20879.96|10
1731418660000|2024-11-12 13:37:40|20958.41|20878.41|20948.23|20868.23|20958.41|20878.41|20948.23|20868.23|10
1731418670000|2024-11-12 13:37:50|20947.45|20867.45|20940.89|20860.89|20948.02|20868.02|20939.36|20859.36|10
1731418680000|2024-11-12 13:38:00|20937.93|20857.93|20936.31|20856.31|20943.02|20863.02|20936.31|20856.31|10
1731418690000|2024-11-12 13:38:10|20935.25|20855.25|20921.2|20841.2|20935.25|20855.25|20921.2|20841.2|10
1731418700000|2024-11-12 13:38:20|20918.36|20838.36|20917.9|20837.9|20920.95|20840.95|20917.16|20837.16|10
1731418710000|2024-11-12 13:38:30|20919.42|20839.42|20947.26|20867.26|20947.26|20867.26|20919.42|20839.42|10
1731418720000|2024-11-12 13:38:40|20952.95|20872.95|20974.37|20894.37|20974.37|20894.37|20952.95|20872.95|10
1731418730000|2024-11-12 13:38:50|20975.61|20895.61|20983.94|20903.94|20985.74|20905.74|20975.61|20895.61|10
1731418740000|2024-11-12 13:39:00|20986.1|20906.1|21001.28|20921.28|21001.28|20921.28|20985.62|20905.62|10
1731418750000|2024-11-12 13:39:10|21003.51|20923.51|21029.75|20949.75|21029.75|20949.75|21003.51|20923.51|10
1731418760000|2024-11-12 13:39:20|21030.31|20950.31|21032.79|20952.79|21032.85|20952.85|21027.99|20947.99|10
1731418770000|2024-11-12 13:39:30|21033.74|20953.74|21031.64|20951.64|21033.78|20953.78|21030.67|20950.67|10
1731418780000|2024-11-12 13:39:40|21032.91|20952.91|21021|20941|21032.91|20952.91|21021|20941|10
1731418790000|2024-11-12 13:39:50|21021.23|20941.23|21019.42|20939.42|21021.34|20941.34|21017.03|20937.03|10
1731418800000|2024-11-12 13:40:00|21020.46|20940.46|21018.49|20938.49|21021.55|20941.55|21018.49|20938.49|10
1731418810000|2024-11-12 13:40:10|21015.96|20935.96|21004.51|20924.51|21015.96|20935.96|21002.62|20922.62|10
1731418820000|2024-11-12 13:40:20|21003.52|20923.52|20983.19|20903.19|21003.52|20923.52|20983.13|20903.13|10
1731418830000|2024-11-12 13:40:30|20979.56|20899.56|20966.45|20886.45|20979.56|20899.56|20966.1|20886.1|10
1731418840000|2024-11-12 13:40:40|20968.06|20888.06|20974.15|20894.15|20974.15|20894.15|20964.67|20884.67|10
1731418850000|2024-11-12 13:40:50|20976.96|20896.96|20979.97|20899.97|20980.99|20900.99|20976.96|20896.96|10
1731418860000|2024-11-12 13:41:00|20980.72|20900.72|20991.85|20911.85|20991.85|20911.85|20980.72|20900.72|10
1731418870000|2024-11-12 13:41:10|20992.52|20912.52|20986.04|20906.04|20992.52|20912.52|20984.3|20904.3|10
1731418880000|2024-11-12 13:41:20|20985.79|20905.79|20976.12|20896.12|20986.53|20906.53|20976.12|20896.12|10
1731418890000|2024-11-12 13:41:30|20973.26|20893.26|20964.96|20884.96|20973.26|20893.26|20963.58|20883.58|10
1731418900000|2024-11-12 13:41:40|20964.18|20884.18|20957.21|20877.21|20964.51|20884.51|20957.21|20877.21|10
1731418910000|2024-11-12 13:41:50|20955.89|20875.89|20951.47|20871.47|20955.89|20875.89|20951.47|20871.47|10
1731418920000|2024-11-12 13:42:00|20950.5|20870.5|20944.7|20864.7|20951.07|20871.07|20944.7|20864.7|10
1731418930000|2024-11-12 13:42:10|20940.1|20860.1|20941.33|20861.33|20941.33|20861.33|20936.41|20856.41|10
1731418940000|2024-11-12 13:42:20|20944.02|20864.02|20949.47|20869.47|20949.47|20869.47|20944|20864|10
1731418950000|2024-11-12 13:42:30|20951.75|20871.75|20944.99|20864.99|20952.06|20872.06|20944.99|20864.99|10
1731418960000|2024-11-12 13:42:40|20944.6|20864.6|20944.55|20864.55|20944.6|20864.6|20939.33|20859.33|10
1731418970000|2024-11-12 13:42:50|20945.4|20865.4|20940.84|20860.84|20945.4|20865.4|20940.84|20860.84|10
1731418980000|2024-11-12 13:43:00|20941.57|20861.57|20945.53|20865.53|20946.04|20866.04|20940.87|20860.87|10
1731418990000|2024-11-12 13:43:10|20945.33|20865.33|20944.7|20864.7|20946.47|20866.47|20942.93|20862.93|10
1731419000000|2024-11-12 13:43:20|20944.87|20864.87|20951.91|20871.91|20951.91|20871.91|20944.87|20864.87|10
1731419010000|2024-11-12 13:43:30|20954.01|20874.01|20967.92|20887.92|20967.92|20887.92|20953.26|20873.26|10
1731419020000|2024-11-12 13:43:40|20971.81|20891.81|20991.88|20911.88|20991.88|20911.88|20971.52|20891.52|10
1731419030000|2024-11-12 13:43:50|20995|20915|21002.82|20922.82|21002.96|20922.96|20994.92|20914.92|10
1731419040000|2024-11-12 13:44:00|21003.67|20923.67|20996.95|20916.95|21004.02|20924.02|20996.95|20916.95|10
1731419050000|2024-11-12 13:44:10|20996.57|20916.57|21018.51|20938.51|21018.51|20938.51|20996.57|20916.57|10
1731419060000|2024-11-12 13:44:20|21022.93|20942.93|21019.93|20939.93|21025.59|20945.59|21019.93|20939.93|9
1731419070000|2024-11-12 13:44:30|21019.54|20939.54|21010.03|20930.03|21019.67|20939.67|21010.03|20930.03|10
1731419080000|2024-11-12 13:44:40|21010.77|20930.77|21007.2|20927.2|21010.77|20930.77|21004.53|20924.53|10
1731419090000|2024-11-12 13:44:50|21007|20927|21005.64|20925.64|21007.14|20927.14|21004.41|20924.41|10
1731419100000|2024-11-12 13:45:00|21005.65|20925.65|21006.11|20926.11|21008.38|20928.38|21004.64|20924.64|10
1731419110000|2024-11-12 13:45:10|21007.69|20927.69|20996.74|20916.74|21007.69|20927.69|20996.74|20916.74|10
1731419120000|2024-11-12 13:45:20|20995.04|20915.04|20988.02|20908.02|20995.04|20915.04|20988.02|20908.02|10
1731419130000|2024-11-12 13:45:30|20986.57|20906.57|20974.69|20894.69|20986.57|20906.57|20974.69|20894.69|10
1731419140000|2024-11-12 13:45:40|20973.86|20893.86|20959.1|20879.1|20974.02|20894.02|20959.1|20879.1|10
1731419150000|2024-11-12 13:45:50|20955.36|20875.36|20947.78|20867.78|20955.36|20875.36|20946.63|20866.63|10
1731419160000|2024-11-12 13:46:00|20947.55|20867.55|20944.75|20864.75|20948.68|20868.68|20944.75|20864.75|10
1731419170000|2024-11-12 13:46:10|20944.32|20864.32|20938.68|20858.68|20944.32|20864.32|20935.81|20855.81|10
1731419180000|2024-11-12 13:46:20|20943.37|20863.37|20946.85|20866.85|20947.97|20867.97|20943.3|20863.3|10
1731419190000|2024-11-12 13:46:30|20947.46|20867.46|20946.54|20866.54|20947.46|20867.46|20942.86|20862.86|10
1731419200000|2024-11-12 13:46:40|20946.22|20866.22|20948.89|20868.89|20949.95|20869.95|20946.21|20866.21|10
1731419210000|2024-11-12 13:46:50|20945.65|20865.65|20939.09|20859.09|20945.65|20865.65|20939.09|20859.09|10
1731419220000|2024-11-12 13:47:00|20939.78|20859.78|20944.82|20864.82|20944.95|20864.95|20938.35|20858.35|10
1731419230000|2024-11-12 13:47:10|20947.21|20867.21|20934.2|20854.2|20947.21|20867.21|20933.06|20853.06|10
1731419240000|2024-11-12 13:47:20|20932.66|20852.66|20922.76|20842.76|20932.7|20852.7|20922.76|20842.76|10
1731419250000|2024-11-12 13:47:30|20922.17|20842.17|20916.38|20836.38|20922.17|20842.17|20916.29|20836.29|10
1731419260000|2024-11-12 13:47:40|20915.65|20835.65|20898.58|20818.58|20915.84|20835.84|20898.58|20818.58|10
1731419270000|2024-11-12 13:47:50|20897.48|20817.48|20886.26|20806.26|20897.48|20817.48|20886.26|20806.26|9
1731419280000|2024-11-12 13:48:00|20886.99|20806.99|20882.04|20802.04|20888.46|20808.46|20882.04|20802.04|10
1731419290000|2024-11-12 13:48:10|20880.64|20800.64|20883|20803|20883|20803|20879.59|20799.59|10
1731419300000|2024-11-12 13:48:20|20887|20807|20892.78|20812.78|20892.78|20812.78|20886.58|20806.58|10
1731419310000|2024-11-12 13:48:30|20898.32|20818.32|20888.9|20808.9|20898.36|20818.36|20888.9|20808.9|10
1731419320000|2024-11-12 13:48:40|20886.2|20806.2|20884.47|20804.47|20888.8|20808.8|20884.47|20804.47|9
1731419330000|2024-11-12 13:48:50|20882.99|20802.99|20876.5|20796.5|20883.47|20803.47|20876.5|20796.5|10
1731419340000|2024-11-12 13:49:00|20874.47|20794.47|20872.15|20792.15|20875.45|20795.45|20871.18|20791.18|10
1731419350000|2024-11-12 13:49:10|20873.07|20793.07|20834.06|20754.06|20874.19|20794.19|20834.06|20754.06|10
1731419360000|2024-11-12 13:49:20|20833.72|20753.72|20826.91|20746.91|20833.72|20753.72|20826.91|20746.91|10
1731419370000|2024-11-12 13:49:30|20825.56|20745.56|20805.48|20725.48|20825.56|20745.56|20805.48|20725.48|10
1731419380000|2024-11-12 13:49:40|20804.58|20724.58|20798.5|20718.5|20806.01|20726.01|20798.5|20718.5|10
1731419390000|2024-11-12 13:49:50|20796.89|20716.89|20788.8|20708.8|20796.89|20716.89|20787.94|20707.94|10
1731419400000|2024-11-12 13:50:00|20787.91|20707.91|20798.89|20718.89|20798.89|20718.89|20783.74|20703.74|10
1731419410000|2024-11-12 13:50:10|20799.21|20719.21|20798.37|20718.37|20800.97|20720.97|20798.37|20718.37|10
1731419420000|2024-11-12 13:50:20|20796.74|20716.74|20798.88|20718.88|20799.93|20719.93|20796.18|20716.18|10
1731419430000|2024-11-12 13:50:30|20801.97|20721.97|20806.71|20726.71|20807.62|20727.62|20801.97|20721.97|10
1731419440000|2024-11-12 13:50:40|20807.9|20727.9|20809.07|20729.07|20809.58|20729.58|20807.2|20727.2|10
1731419450000|2024-11-12 13:50:50|20807.88|20727.88|20802.99|20722.99|20807.88|20727.88|20800.5|20720.5|10
1731419460000|2024-11-12 13:51:00|20801.69|20721.69|20808.96|20728.96|20809.44|20729.44|20801.69|20721.69|10
1731419470000|2024-11-12 13:51:10|20813.43|20733.43|20823.6|20743.6|20823.6|20743.6|20813.43|20733.43|10
1731419480000|2024-11-12 13:51:20|20824.36|20744.36|20835.48|20755.48|20837.52|20757.52|20824.36|20744.36|10
1731419490000|2024-11-12 13:51:30|20834.82|20754.82|20842.69|20762.69|20842.69|20762.69|20834.82|20754.82|10
1731419500000|2024-11-12 13:51:40|20843.91|20763.91|20851.2|20771.2|20851.57|20771.57|20843.91|20763.91|10
1731419510000|2024-11-12 13:51:50|20849.28|20769.28|20847.5|20767.5|20850.32|20770.32|20847.5|20767.5|10
1731419520000|2024-11-12 13:52:00|20849.32|20769.32|20860.98|20780.98|20862.53|20782.53|20849.32|20769.32|10
1731419530000|2024-11-12 13:52:10|20858.64|20778.64|20842.86|20762.86|20858.64|20778.64|20842.82|20762.82|10
1731419540000|2024-11-12 13:52:20|20839.87|20759.87|20834.8|20754.8|20840.22|20760.22|20834.33|20754.33|10
1731419550000|2024-11-12 13:52:30|20835.23|20755.23|20834.39|20754.39|20836.86|20756.86|20830.5|20750.5|10
1731419560000|2024-11-12 13:52:40|20833.62|20753.62|20832.4|20752.4|20835.01|20755.01|20831.14|20751.14|10
1731419570000|2024-11-12 13:52:50|20831.34|20751.34|20835.39|20755.39|20835.81|20755.81|20831.34|20751.34|10
1731419580000|2024-11-12 13:53:00|20835.28|20755.28|20831.31|20751.31|20836.98|20756.98|20831.15|20751.15|10
1731419590000|2024-11-12 13:53:10|20829.64|20749.64|20817.84|20737.84|20829.64|20749.64|20816.72|20736.72|10
1731419600000|2024-11-12 13:53:20|20817.12|20737.12|20812.18|20732.18|20818.55|20738.55|20812.18|20732.18|10
1731419610000|2024-11-12 13:53:30|20813.4|20733.4|20821|20741|20821.97|20741.97|20811.36|20731.36|10
1731419620000|2024-11-12 13:53:40|20822.81|20742.81|20836.19|20756.19|20836.19|20756.19|20822.81|20742.81|10
1731419630000|2024-11-12 13:53:50|20838.34|20758.34|20853.41|20773.41|20853.41|20773.41|20838.34|20758.34|10
1731419640000|2024-11-12 13:54:00|20855.99|20775.99|20861.36|20781.36|20862.27|20782.27|20855.99|20775.99|10
1731419650000|2024-11-12 13:54:10|20865.27|20785.27|20865.93|20785.93|20865.93|20785.93|20862.96|20782.96|10
1731419660000|2024-11-12 13:54:20|20864.8|20784.8|20875.81|20795.81|20875.81|20795.81|20864.14|20784.14|10
1731419670000|2024-11-12 13:54:30|20877.02|20797.02|20896.48|20816.48|20896.48|20816.48|20877.02|20797.02|9
1731419680000|2024-11-12 13:54:40|20897.7|20817.7|20901.59|20821.59|20901.59|20821.59|20896.93|20816.93|10
1731419690000|2024-11-12 13:54:50|20904.24|20824.24|20906.88|20826.88|20911.36|20831.36|20904.24|20824.24|10
1731419700000|2024-11-12 13:55:00|20907.51|20827.51|20909.27|20829.27|20913.91|20833.91|20907.51|20827.51|10
1731419710000|2024-11-12 13:55:10|20908.76|20828.76|20905.56|20825.56|20908.76|20828.76|20905.56|20825.56|10
1731419720000|2024-11-12 13:55:20|20906.37|20826.37|20921.58|20841.58|20921.58|20841.58|20906.37|20826.37|10
1731419730000|2024-11-12 13:55:30|20923.79|20843.79|20935.54|20855.54|20935.54|20855.54|20923.79|20843.79|10
1731419740000|2024-11-12 13:55:40|20936.72|20856.72|20952.23|20872.23|20952.23|20872.23|20936.72|20856.72|10
1731419750000|2024-11-12 13:55:50|20953.43|20873.43|20957.68|20877.68|20957.68|20877.68|20952.8|20872.8|10
1731419760000|2024-11-12 13:56:00|20957.54|20877.54|20956.35|20876.35|20963.87|20883.87|20956.35|20876.35|10
1731419770000|2024-11-12 13:56:10|20958.12|20878.12|20962.71|20882.71|20963.95|20883.95|20956.75|20876.75|10
1731419780000|2024-11-12 13:56:20|20960.8|20880.8|20971.21|20891.21|20971.21|20891.21|20960.8|20880.8|10
1731419790000|2024-11-12 13:56:30|20972.8|20892.8|20982.83|20902.83|20982.83|20902.83|20972.8|20892.8|10
1731419800000|2024-11-12 13:56:40|20983.19|20903.19|21001.24|20921.24|21001.24|20921.24|20983.11|20903.11|10
1731419810000|2024-11-12 13:56:50|21003.3|20923.3|21012.86|20932.86|21013.83|20933.83|21003.3|20923.3|10
1731419820000|2024-11-12 13:57:00|21014.5|20934.5|21026.44|20946.44|21026.44|20946.44|21014.5|20934.5|10
1731419830000|2024-11-12 13:57:10|21029.26|20949.26|21035.12|20955.12|21035.57|20955.57|21029.26|20949.26|10
1731419840000|2024-11-12 13:57:20|21036.53|20956.53|21048.2|20968.2|21048.2|20968.2|21036.53|20956.53|10
1731419850000|2024-11-12 13:57:30|21048.95|20968.95|21052.03|20972.03|21054.46|20974.46|21046.83|20966.83|10
1731419860000|2024-11-12 13:57:40|21050.87|20970.87|21058.6|20978.6|21058.6|20978.6|21050.87|20970.87|10
1731419870000|2024-11-12 13:57:50|21058.28|20978.28|21063.37|20983.37|21065.33|20985.33|21058.28|20978.28|10
1731419880000|2024-11-12 13:58:00|21061.92|20981.92|21060.66|20980.66|21065.65|20985.65|21057.4|20977.4|10
1731419890000|2024-11-12 13:58:10|21063.48|20983.48|21068.81|20988.81|21068.81|20988.81|21061.97|20981.97|10
1731419900000|2024-11-12 13:58:20|21071.01|20991.01|21088.05|21008.05|21088.05|21008.05|21071.01|20991.01|10
1731419910000|2024-11-12 13:58:30|21090.96|21010.96|21102.11|21022.11|21102.11|21022.11|21090.96|21010.96|10
1731419920000|2024-11-12 13:58:40|21101.74|21021.74|21100.32|21020.32|21104.28|21024.28|21100.14|21020.14|10
1731419930000|2024-11-12 13:58:50|21099.46|21019.46|21099.87|21019.87|21102.31|21022.31|21097.19|21017.19|10
1731419940000|2024-11-12 13:59:00|21099.8|21019.8|21097.98|21017.98|21099.92|21019.92|21097.98|21017.98|10
1731419950000|2024-11-12 13:59:10|21099.03|21019.03|21100.76|21020.76|21101.47|21021.47|21099.03|21019.03|10
1731419960000|2024-11-12 13:59:20|21099.84|21019.84|21106.03|21026.03|21106.17|21026.17|21099.84|21019.84|10
1731419970000|2024-11-12 13:59:30|21105.76|21025.76|21106.88|21026.88|21108.3|21028.3|21105.76|21025.76|10
1731419980000|2024-11-12 13:59:40|21107.69|21027.69|21110.37|21030.37|21111.52|21031.52|21107.69|21027.69|10
1731419990000|2024-11-12 13:59:50|21111.47|21031.47|21109|21029|21112.93|21032.93|21109|21029|10
1731420000000|2024-11-12 14:00:00|21109.24|21029.24|21105.31|21025.31|21109.7|21029.7|21105.31|21025.31|10
1731420010000|2024-11-12 14:00:10|21102.65|21022.65|21094.16|21014.16|21102.65|21022.65|21094.16|21014.16|10
1731420020000|2024-11-12 14:00:20|21093.45|21013.45|21092.17|21012.17|21093.92|21013.92|21089.36|21009.36|10
1731420030000|2024-11-12 14:00:30|21092.5|21012.5|21110.65|21030.65|21110.65|21030.65|21092.5|21012.5|10
1731420040000|2024-11-12 14:00:40|21110.78|21030.78|21121.05|21041.05|21121.05|21041.05|21110.78|21030.78|10
1731420050000|2024-11-12 14:00:50|21121.7|21041.7|21125.69|21045.69|21130.76|21050.76|21121.7|21041.7|10
1731420060000|2024-11-12 14:01:00|21124.53|21044.53|21129.73|21049.73|21129.73|21049.73|21123.73|21043.73|10
1731420070000|2024-11-12 14:01:10|21129.11|21049.11|21131.17|21051.17|21131.17|21051.17|21128.82|21048.82|10
1731420080000|2024-11-12 14:01:20|21131.42|21051.42|21134.74|21054.74|21134.74|21054.74|21131.42|21051.42|10
1731420090000|2024-11-12 14:01:30|21135.18|21055.18|21135.37|21055.37|21137.32|21057.32|21135.18|21055.18|10
1731420100000|2024-11-12 14:01:40|21135.89|21055.89|21137.28|21057.28|21137.59|21057.59|21134.24|21054.24|10
1731420110000|2024-11-12 14:01:50|21137.72|21057.72|21135.91|21055.91|21140.02|21060.02|21135.76|21055.76|10
1731420120000|2024-11-12 14:02:00|21134.78|21054.78|21131.29|21051.29|21134.78|21054.78|21129.19|21049.19|10
1731420130000|2024-11-12 14:02:10|21131.62|21051.62|21138.36|21058.36|21138.92|21058.92|21131.62|21051.62|10
1731420140000|2024-11-12 14:02:20|21140.08|21060.08|21147.32|21067.32|21147.32|21067.32|21138.63|21058.63|10
1731420150000|2024-11-12 14:02:30|21147.93|21067.93|21155.06|21075.06|21155.54|21075.54|21147.93|21067.93|10
1731420160000|2024-11-12 14:02:40|21157.05|21077.05|21167.63|21087.63|21168.88|21088.88|21157.05|21077.05|10
1731420170000|2024-11-12 14:02:50|21168.9|21088.9|21171.32|21091.32|21171.84|21091.84|21168.55|21088.55|10
1731420180000|2024-11-12 14:03:00|21171.29|21091.29|21166.9|21086.9|21171.29|21091.29|21166.9|21086.9|10
1731420190000|2024-11-12 14:03:10|21163.9|21083.9|21158.18|21078.18|21166.08|21086.08|21158.18|21078.18|10
1731420200000|2024-11-12 14:03:20|21161.66|21081.66|21177.25|21097.25|21177.25|21097.25|21161.66|21081.66|10
1731420210000|2024-11-12 14:03:30|21177.95|21097.95|21180.64|21100.64|21182.11|21102.11|21177.95|21097.95|10
1731420220000|2024-11-12 14:03:40|21181.16|21101.16|21186.81|21106.81|21186.81|21106.81|21181.16|21101.16|10
1731420230000|2024-11-12 14:03:50|21186.68|21106.68|21188.65|21108.65|21188.9|21108.9|21185.85|21105.85|10
1731420240000|2024-11-12 14:04:00|21188.58|21108.58|21191.25|21111.25|21191.25|21111.25|21187.43|21107.43|9
1731420250000|2024-11-12 14:04:10|21192.1|21112.1|21193.62|21113.62|21196.86|21116.86|21192.1|21112.1|10
1731420260000|2024-11-12 14:04:20|21192.03|21112.03|21183.87|21103.87|21192.03|21112.03|21183.87|21103.87|10
1731420270000|2024-11-12 14:04:30|21185.17|21105.17|21174.77|21094.77|21185.17|21105.17|21174.77|21094.77|10
1731420280000|2024-11-12 14:04:40|21173.51|21093.51|21170.24|21090.24|21173.51|21093.51|21170.24|21090.24|10
1731420290000|2024-11-12 14:04:50|21170.3|21090.3|21169.36|21089.36|21171.75|21091.75|21168.7|21088.7|10
1731420300000|2024-11-12 14:05:00|21169.33|21089.33|21171.91|21091.91|21174.75|21094.75|21168.93|21088.93|10
1731420310000|2024-11-12 14:05:10|21170.25|21090.25|21157.89|21077.89|21170.25|21090.25|21157.62|21077.62|10
1731420320000|2024-11-12 14:05:20|21156.56|21076.56|21139.01|21059.01|21156.56|21076.56|21137.97|21057.97|10
1731420330000|2024-11-12 14:05:30|21139.83|21059.83|21143.39|21063.39|21143.39|21063.39|21139.56|21059.56|10
1731420340000|2024-11-12 14:05:40|21143.51|21063.51|21129.67|21049.67|21143.51|21063.51|21129.63|21049.63|10
1731420350000|2024-11-12 14:05:50|21130.17|21050.17|21122.61|21042.61|21130.17|21050.17|21121.63|21041.63|10
1731420360000|2024-11-12 14:06:00|21121.14|21041.14|21121.87|21041.87|21122.49|21042.49|21119.27|21039.27|9
1731420370000|2024-11-12 14:06:10|21121.56|21041.56|21116.45|21036.45|21124.62|21044.62|21116.45|21036.45|10
1731420380000|2024-11-12 14:06:20|21115.5|21035.5|21100.37|21020.37|21115.5|21035.5|21100.37|21020.37|10
1731420390000|2024-11-12 14:06:30|21100.33|21020.33|21105.25|21025.25|21105.25|21025.25|21100.15|21020.15|10
1731420400000|2024-11-12 14:06:40|21104.51|21024.51|21109.36|21029.36|21110.11|21030.11|21104.51|21024.51|10
1731420410000|2024-11-12 14:06:50|21109.53|21029.53|21117.39|21037.39|21117.39|21037.39|21108.68|21028.68|10
1731420420000|2024-11-12 14:07:00|21117.14|21037.14|21125.74|21045.74|21127.07|21047.07|21117.14|21037.14|10
1731420430000|2024-11-12 14:07:10|21127.06|21047.06|21140.43|21060.43|21140.43|21060.43|21127.06|21047.06|10
1731420440000|2024-11-12 14:07:20|21141.49|21061.49|21147.07|21067.07|21147.87|21067.87|21140.43|21060.43|10
1731420450000|2024-11-12 14:07:30|21147.19|21067.19|21143.94|21063.94|21147.19|21067.19|21143.94|21063.94|10
1731420460000|2024-11-12 14:07:40|21141.34|21061.34|21132.86|21052.86|21141.34|21061.34|21132.86|21052.86|10
1731420470000|2024-11-12 14:07:50|21130.7|21050.7|21127.49|21047.49|21130.7|21050.7|21127.49|21047.49|10
1731420480000|2024-11-12 14:08:00|21126.97|21046.97|21128.22|21048.22|21129.96|21049.96|21126.3|21046.3|10
1731420490000|2024-11-12 14:08:10|21130.08|21050.08|21127.91|21047.91|21133.39|21053.39|21127.91|21047.91|10
1731420500000|2024-11-12 14:08:20|21128.93|21048.93|21129.55|21049.55|21129.95|21049.95|21125.86|21045.86|10
1731420510000|2024-11-12 14:08:30|21129.85|21049.85|21127.72|21047.72|21132.29|21052.29|21127.72|21047.72|10
1731420520000|2024-11-12 14:08:40|21128.71|21048.71|21130.87|21050.87|21130.87|21050.87|21128.52|21048.52|10
1731420530000|2024-11-12 14:08:50|21130.7|21050.7|21132.9|21052.9|21134.17|21054.17|21130.7|21050.7|10
1731420540000|2024-11-12 14:09:00|21132.76|21052.76|21135.73|21055.73|21135.73|21055.73|21130.81|21050.81|10
1731420550000|2024-11-12 14:09:10|21137.16|21057.16|21144.2|21064.2|21144.63|21064.63|21137.16|21057.16|10
1731420560000|2024-11-12 14:09:20|21145.18|21065.18|21139.51|21059.51|21145.18|21065.18|21139.51|21059.51|10
1731420570000|2024-11-12 14:09:30|21139.14|21059.14|21132.3|21052.3|21139.14|21059.14|21132.3|21052.3|10
1731420580000|2024-11-12 14:09:40|21132.21|21052.21|21131.47|21051.47|21132.21|21052.21|21130.85|21050.85|10
1731420590000|2024-11-12 14:09:50|21131.41|21051.41|21137.99|21057.99|21137.99|21057.99|21131.3|21051.3|10
1731420600000|2024-11-12 14:10:00|21137.38|21057.38|21136.31|21056.31|21138.72|21058.72|21136.31|21056.31|9
1731420610000|2024-11-12 14:10:10|21135.84|21055.84|21119.31|21039.31|21135.84|21055.84|21119.31|21039.31|10
1731420620000|2024-11-12 14:10:20|21118.88|21038.88|21116.14|21036.14|21118.88|21038.88|21111.7|21031.7|10
1731420630000|2024-11-12 14:10:30|21116.25|21036.25|21107.73|21027.73|21116.25|21036.25|21107.73|21027.73|10
1731420640000|2024-11-12 14:10:40|21107.14|21027.14|21113.61|21033.61|21113.61|21033.61|21106.26|21026.26|10
1731420650000|2024-11-12 14:10:50|21114.32|21034.32|21117.91|21037.91|21117.91|21037.91|21114.32|21034.32|10
1731420660000|2024-11-12 14:11:00|21115.89|21035.89|21101.54|21021.54|21115.89|21035.89|21101.54|21021.54|10
1731420670000|2024-11-12 14:11:10|21100.03|21020.03|21099.47|21019.47|21100.49|21020.49|21098.68|21018.68|10
1731420680000|2024-11-12 14:11:20|21100.42|21020.42|21102.99|21022.99|21103.28|21023.28|21100.42|21020.42|10
1731420690000|2024-11-12 14:11:30|21104|21024|21098.26|21018.26|21104.39|21024.39|21098.26|21018.26|10
1731420700000|2024-11-12 14:11:40|21098.53|21018.53|21081.87|21001.87|21098.53|21018.53|21081.68|21001.68|10
1731420710000|2024-11-12 14:11:50|21081.09|21001.09|21078.57|20998.57|21081.09|21001.09|21078.03|20998.03|10
1731420720000|2024-11-12 14:12:00|21079.31|20999.31|21068.8|20988.8|21079.31|20999.31|21068.8|20988.8|10
1731420730000|2024-11-12 14:12:10|21069.23|20989.23|21054.41|20974.41|21069.23|20989.23|21054.41|20974.41|10
1731420740000|2024-11-12 14:12:20|21053.11|20973.11|21051.11|20971.11|21053.11|20973.11|21050.75|20970.75|9
1731420750000|2024-11-12 14:12:30|21050.79|20970.79|21041.28|20961.28|21051.48|20971.48|21041.28|20961.28|10
1731420760000|2024-11-12 14:12:40|21041.24|20961.24|21033.52|20953.52|21041.89|20961.89|21033.52|20953.52|10
1731420770000|2024-11-12 14:12:50|21033.89|20953.89|21033.72|20953.72|21034.59|20954.59|21031.94|20951.94|10
1731420780000|2024-11-12 14:13:00|21032.59|20952.59|21029.26|20949.26|21032.59|20952.59|21028.02|20948.02|10
1731420790000|2024-11-12 14:13:10|21029.29|20949.29|21032.72|20952.72|21034.83|20954.83|21029.29|20949.29|10
1731420800000|2024-11-12 14:13:20|21032.16|20952.16|21038.25|20958.25|21038.5|20958.5|21032.16|20952.16|10
1731420810000|2024-11-12 14:13:30|21038.7|20958.7|21041.5|20961.5|21042.46|20962.46|21038.7|20958.7|10
1731420820000|2024-11-12 14:13:40|21041.85|20961.85|21042.31|20962.31|21042.31|20962.31|21040.21|20960.21|9
1731420830000|2024-11-12 14:13:50|21044.41|20964.41|21048.54|20968.54|21049.49|20969.49|21044.41|20964.41|10
1731420840000|2024-11-12 14:14:00|21048.35|20968.35|21044.02|20964.02|21049.55|20969.55|21044.02|20964.02|10
1731420850000|2024-11-12 14:14:10|21043.63|20963.63|21037.35|20957.35|21043.63|20963.63|21037.35|20957.35|10
1731420860000|2024-11-12 14:14:20|21037.2|20957.2|21032.88|20952.88|21037.2|20957.2|21032.35|20952.35|9
1731420870000|2024-11-12 14:14:30|21033.5|20953.5|21032.91|20952.91|21034.09|20954.09|21032.57|20952.57|10
1731420880000|2024-11-12 14:14:40|21033.75|20953.75|21033.1|20953.1|21034.05|20954.05|21031.75|20951.75|10
1731420890000|2024-11-12 14:14:50|21034.15|20954.15|21039.88|20959.88|21039.88|20959.88|21034.15|20954.15|10
1731420900000|2024-11-12 14:15:00|21040.71|20960.71|21037.33|20957.33|21042.79|20962.79|21037.33|20957.33|10
1731420910000|2024-11-12 14:15:10|21037.26|20957.26|21023.96|20943.96|21037.26|20957.26|21023.96|20943.96|10
1731420920000|2024-11-12 14:15:20|21020.99|20940.99|21011.98|20931.98|21020.99|20940.99|21010.36|20930.36|10
1731420930000|2024-11-12 14:15:30|21012.45|20932.45|21016.4|20936.4|21017.05|20937.05|21012.45|20932.45|10
1731420940000|2024-11-12 14:15:40|21016.11|20936.11|21017.23|20937.23|21017.51|20937.51|21015.66|20935.66|10
1731420950000|2024-11-12 14:15:50|21017.34|20937.34|21024.22|20944.22|21024.22|20944.22|21017.34|20937.34|10
1731420960000|2024-11-12 14:16:00|21023.56|20943.56|21019.14|20939.14|21025.38|20945.38|21019.14|20939.14|10
1731420970000|2024-11-12 14:16:10|21019.17|20939.17|21025.2|20945.2|21025.2|20945.2|21018.49|20938.49|10
1731420980000|2024-11-12 14:16:20|21024.68|20944.68|21036.25|20956.25|21036.25|20956.25|21024.68|20944.68|10
1731420990000|2024-11-12 14:16:30|21037.12|20957.12|21042.88|20962.88|21042.88|20962.88|21036.62|20956.62|10
1731421000000|2024-11-12 14:16:40|21042.09|20962.09|21039.63|20959.63|21043.26|20963.26|21039.63|20959.63|10
1731421010000|2024-11-12 14:16:50|21039.37|20959.37|21057.87|20977.87|21057.87|20977.87|21039.37|20959.37|10
1731421020000|2024-11-12 14:17:00|21057.33|20977.33|21061.13|20981.13|21061.13|20981.13|21054.33|20974.33|10
1731421030000|2024-11-12 14:17:10|21061.58|20981.58|21062.91|20982.91|21068.05|20988.05|21061.58|20981.58|10
1731421040000|2024-11-12 14:17:20|21063.43|20983.43|21056.45|20976.45|21063.43|20983.43|21056.45|20976.45|10
1731421050000|2024-11-12 14:17:30|21056.85|20976.85|21055|20975|21059.3|20979.3|21055|20975|10
1731421060000|2024-11-12 14:17:40|21054.06|20974.06|21052.44|20972.44|21054.71|20974.71|21052.17|20972.17|10
1731421070000|2024-11-12 14:17:50|21051.73|20971.73|21047.06|20967.06|21053.12|20973.12|21047.06|20967.06|10
1731421080000|2024-11-12 14:18:00|21045.6|20965.6|21046.29|20966.29|21050.08|20970.08|21045.6|20965.6|10
1731421090000|2024-11-12 14:18:10|21045.71|20965.71|21035.3|20955.3|21045.71|20965.71|21035.23|20955.23|10
1731421100000|2024-11-12 14:18:20|21035.09|20955.09|21033.8|20953.8|21036.13|20956.13|21033.8|20953.8|10
1731421110000|2024-11-12 14:18:30|21033.34|20953.34|21036.93|20956.93|21036.93|20956.93|21033.33|20953.33|10
1731421120000|2024-11-12 14:18:40|21038.47|20958.47|21041.88|20961.88|21042.45|20962.45|21037.31|20957.31|10
1731421130000|2024-11-12 14:18:50|21042.91|20962.91|21038.14|20958.14|21042.91|20962.91|21038.14|20958.14|10
1731421140000|2024-11-12 14:19:00|21036.96|20956.96|21033.31|20953.31|21038.54|20958.54|21033.31|20953.31|10
1731421150000|2024-11-12 14:19:10|21033.73|20953.73|21022.31|20942.31|21033.73|20953.73|21022.31|20942.31|10
1731421160000|2024-11-12 14:19:20|21021.18|20941.18|21027.72|20947.72|21027.72|20947.72|21021.18|20941.18|10
1731421170000|2024-11-12 14:19:30|21028.07|20948.07|21020.62|20940.62|21028.7|20948.7|21020.62|20940.62|10
1731421180000|2024-11-12 14:19:40|21019.21|20939.21|21008.37|20928.37|21019.21|20939.21|21008.37|20928.37|9
1731421190000|2024-11-12 14:19:50|21008.05|20928.05|21008|20928|21008.26|20928.26|21006.81|20926.81|10
1731421200000|2024-11-12 14:20:00|21007.7|20927.7|21015.89|20935.89|21016.12|20936.12|21007.7|20927.7|10
1731421210000|2024-11-12 14:20:10|21017.64|20937.64|21024.74|20944.74|21024.74|20944.74|21017.64|20937.64|10
1731421220000|2024-11-12 14:20:20|21025.77|20945.77|21028.29|20948.29|21028.29|20948.29|21025.21|20945.21|10
1731421230000|2024-11-12 14:20:30|21029|20949|21033.57|20953.57|21034.4|20954.4|21029|20949|10
1731421240000|2024-11-12 14:20:40|21034.23|20954.23|21042.86|20962.86|21042.86|20962.86|21033.49|20953.49|10
1731421250000|2024-11-12 14:20:50|21042.95|20962.95|21039.63|20959.63|21043.84|20963.84|21039.63|20959.63|10
1731421260000|2024-11-12 14:21:00|21039.76|20959.76|21031.35|20951.35|21039.76|20959.76|21031.35|20951.35|10
1731421270000|2024-11-12 14:21:10|21030.35|20950.35|21035.63|20955.63|21035.63|20955.63|21029.56|20949.56|10
1731421280000|2024-11-12 14:21:20|21036.18|20956.18|21054.39|20974.39|21054.39|20974.39|21036.18|20956.18|10
1731421290000|2024-11-12 14:21:30|21054.48|20974.48|21050.16|20970.16|21055.71|20975.71|21049.98|20969.98|10
1731421300000|2024-11-12 14:21:40|21050.05|20970.05|21049.93|20969.93|21052.78|20972.78|21049.93|20969.93|10
1731421310000|2024-11-12 14:21:50|21048.74|20968.74|21048.78|20968.78|21048.82|20968.82|21047.38|20967.38|10
1731421320000|2024-11-12 14:22:00|21048.48|20968.48|21060.78|20980.78|21060.78|20980.78|21047.33|20967.33|10
1731421330000|2024-11-12 14:22:10|21060.94|20980.94|21073.46|20993.46|21073.46|20993.46|21060.94|20980.94|10
1731421340000|2024-11-12 14:22:20|21073.29|20993.29|21073.4|20993.4|21075.44|20995.44|21072.16|20992.16|10
1731421350000|2024-11-12 14:22:30|21073.34|20993.34|21073.34|20993.34|21076.41|20996.41|21073.34|20993.34|10
1731421360000|2024-11-12 14:22:40|21073.31|20993.31|21070.65|20990.65|21074.02|20994.02|21070.59|20990.59|10
1731421370000|2024-11-12 14:22:50|21070.52|20990.52|21072.3|20992.3|21072.3|20992.3|21070.36|20990.36|10
1731421380000|2024-11-12 14:23:00|21072.43|20992.43|21072.48|20992.48|21074.38|20994.38|21072.43|20992.43|10
1731421390000|2024-11-12 14:23:10|21071.11|20991.11|21061.04|20981.04|21073.37|20993.37|21061.04|20981.04|10
1731421400000|2024-11-12 14:23:20|21058.27|20978.27|21055.64|20975.64|21059.42|20979.42|21055.64|20975.64|9
1731421410000|2024-11-12 14:23:30|21055.76|20975.76|21052.9|20972.9|21056.18|20976.18|21052.9|20972.9|10
1731421420000|2024-11-12 14:23:40|21053.72|20973.72|21055.35|20975.35|21055.35|20975.35|21053.72|20973.72|10
1731421430000|2024-11-12 14:23:50|21055.51|20975.51|21052.79|20972.79|21055.51|20975.51|21052.47|20972.47|10
1731421440000|2024-11-12 14:24:00|21052.59|20972.59|21049.56|20969.56|21052.59|20972.59|21047.56|20967.56|10
1731421450000|2024-11-12 14:24:10|21049.9|20969.9|21061.13|20981.13|21061.13|20981.13|21049.9|20969.9|10
1731421460000|2024-11-12 14:24:20|21059.61|20979.61|21059.84|20979.84|21061.63|20981.63|21059.61|20979.61|10
1731421470000|2024-11-12 14:24:30|21060.25|20980.25|21063.06|20983.06|21063.06|20983.06|21060.25|20980.25|9
1731421480000|2024-11-12 14:24:40|21062.56|20982.56|21067.02|20987.02|21067.02|20987.02|21062.56|20982.56|10
1731421490000|2024-11-12 14:24:50|21068.9|20988.9|21071.14|20991.14|21071.16|20991.16|21068.54|20988.54|10
1731421500000|2024-11-12 14:25:00|21073.15|20993.15|21070.41|20990.41|21075.28|20995.28|21070.09|20990.09|10
1731421510000|2024-11-12 14:25:10|21069.4|20989.4|21055.87|20975.87|21069.4|20989.4|21055.87|20975.87|10
1731421520000|2024-11-12 14:25:20|21053.23|20973.23|21056.43|20976.43|21056.43|20976.43|21053.21|20973.21|10
1731421530000|2024-11-12 14:25:30|21057.65|20977.65|21071.59|20991.59|21071.59|20991.59|21057.65|20977.65|10
1731421540000|2024-11-12 14:25:40|21071.52|20991.52|21074.11|20994.11|21076.65|20996.65|21071.52|20991.52|10
1731421550000|2024-11-12 14:25:50|21073.79|20993.79|21063.97|20983.97|21073.79|20993.79|21063.86|20983.86|10
1731421560000|2024-11-12 14:26:00|21062.82|20982.82|21059.06|20979.06|21062.82|20982.82|21059.03|20979.03|10
1731421570000|2024-11-12 14:26:10|21059.29|20979.29|21050.94|20970.94|21059.29|20979.29|21050.94|20970.94|10
1731421580000|2024-11-12 14:26:20|21048.88|20968.88|21045.47|20965.47|21048.88|20968.88|21044.83|20964.83|10
1731421590000|2024-11-12 14:26:30|21045.68|20965.68|21058.07|20978.07|21058.45|20978.45|21045.68|20965.68|10
1731421600000|2024-11-12 14:26:40|21057.8|20977.8|21061.03|20981.03|21061.04|20981.04|21056.39|20976.39|10
1731421610000|2024-11-12 14:26:50|21061.51|20981.51|21063.52|20983.52|21063.52|20983.52|21061.51|20981.51|10
1731421620000|2024-11-12 14:27:00|21063.14|20983.14|21064.12|20984.12|21065.94|20985.94|21062.59|20982.59|10
1731421630000|2024-11-12 14:27:10|21064.74|20984.74|21134.22|21054.22|21134.22|21054.22|21064.74|20984.74|10
1731421640000|2024-11-12 14:27:20|21133.72|21053.72|21142.95|21062.95|21142.95|21062.95|21133.05|21053.05|10
1731421650000|2024-11-12 14:27:30|21143.5|21063.5|21142.12|21062.12|21145|21065|21142.12|21062.12|10
1731421660000|2024-11-12 14:27:40|21142.15|21062.15|21149.64|21069.64|21150.05|21070.05|21142.15|21062.15|10
1731421670000|2024-11-12 14:27:50|21149.2|21069.2|21145.38|21065.38|21149.2|21069.2|21142.7|21062.7|10
1731421680000|2024-11-12 14:28:00|21144.2|21064.2|21148.71|21068.71|21148.71|21068.71|21144.2|21064.2|10
1731421690000|2024-11-12 14:28:10|21150.21|21070.21|21156.62|21076.62|21157.38|21077.38|21150.21|21070.21|10
1731421700000|2024-11-12 14:28:20|21155.63|21075.63|21166.45|21086.45|21166.68|21086.68|21154.56|21074.56|10
1731421710000|2024-11-12 14:28:30|21173.82|21093.82|21188.55|21108.55|21188.55|21108.55|21173.82|21093.82|9
1731421720000|2024-11-12 14:28:40|21188.74|21108.74|21196.45|21116.45|21196.48|21116.48|21188.74|21108.74|10
1731421730000|2024-11-12 14:28:50|21198.57|21118.57|21195.2|21115.2|21199.24|21119.24|21195.2|21115.2|10
1731421740000|2024-11-12 14:29:00|21196.82|21116.82|21195.45|21115.45|21196.82|21116.82|21192.46|21112.46|10
1731421750000|2024-11-12 14:29:10|21195.52|21115.52|21202.92|21122.92|21204.45|21124.45|21195.52|21115.52|9
1731421760000|2024-11-12 14:29:20|21201.37|21121.37|21186.57|21106.57|21201.37|21121.37|21186.57|21106.57|10
1731421770000|2024-11-12 14:29:30|21186|21106|21180.96|21100.96|21186|21106|21178.61|21098.61|10
1731421780000|2024-11-12 14:29:40|21180.9|21100.9|21169.29|21089.29|21180.9|21100.9|21169.29|21089.29|10
1731421790000|2024-11-12 14:29:50|21165.72|21085.72|21173.49|21093.49|21173.49|21093.49|21165.45|21085.45|10
1731421800000|2024-11-12 14:30:00|21173.82|21093.82|21177.09|21097.09|21177.09|21097.09|21166.88|21086.88|10
1731421810000|2024-11-12 14:30:10|21178.64|21098.64|21184.64|21104.64|21184.64|21104.64|21176.82|21096.82|10
1731421820000|2024-11-12 14:30:20|21185.7|21105.7|21182.67|21102.67|21186.59|21106.59|21180.41|21100.41|10
1731421830000|2024-11-12 14:30:30|21182.78|21102.78|21163.57|21083.57|21182.78|21102.78|21163.57|21083.57|10
1731421840000|2024-11-12 14:30:40|21161.64|21081.64|21140.37|21060.37|21161.64|21081.64|21140.37|21060.37|10
1731421850000|2024-11-12 14:30:50|21137.56|21057.56|21122.47|21042.47|21137.56|21057.56|21122.47|21042.47|10
1731421860000|2024-11-12 14:31:00|21122.02|21042.02|21098.4|21018.4|21122.02|21042.02|21098.4|21018.4|10
1731421870000|2024-11-12 14:31:10|21096.13|21016.13|21070.57|20990.57|21096.13|21016.13|21070.57|20990.57|10
1731421880000|2024-11-12 14:31:20|21068.35|20988.35|21046.82|20966.82|21069.98|20989.98|21046.82|20966.82|10
1731421890000|2024-11-12 14:31:30|21043.48|20963.48|21028.28|20948.28|21043.48|20963.48|21028.28|20948.28|10
1731421900000|2024-11-12 14:31:40|21027.28|20947.28|21013.55|20933.55|21027.28|20947.28|21013.55|20933.55|10
1731421910000|2024-11-12 14:31:50|21012.95|20932.95|21008.88|20928.88|21013.09|20933.09|21004.23|20924.23|10
1731421920000|2024-11-12 14:32:00|21009.27|20929.27|21012.27|20932.27|21012.27|20932.27|21007.25|20927.25|10
1731421930000|2024-11-12 14:32:10|21013.68|20933.68|21028.93|20948.93|21028.93|20948.93|21013.68|20933.68|10
1731421940000|2024-11-12 14:32:20|21028.85|20948.85|21024.99|20944.99|21028.93|20948.93|21024.99|20944.99|10
1731421950000|2024-11-12 14:32:30|21022.46|20942.46|21013.3|20933.3|21022.46|20942.46|21013.3|20933.3|10
1731421960000|2024-11-12 14:32:40|21011.82|20931.82|20990.74|20910.74|21011.82|20931.82|20990.74|20910.74|10
1731421970000|2024-11-12 14:32:50|20983.9|20903.9|20959.41|20879.41|20983.9|20903.9|20959.41|20879.41|10
1731421980000|2024-11-12 14:33:00|20958.56|20878.56|20961.07|20881.07|20961.54|20881.54|20957.26|20877.26|10
1731421990000|2024-11-12 14:33:10|20963.17|20883.17|20969.99|20889.99|20972.49|20892.49|20963.17|20883.17|10
1731422000000|2024-11-12 14:33:20|20970.5|20890.5|20945.89|20865.89|20970.5|20890.5|20945.89|20865.89|10
1731422010000|2024-11-12 14:33:30|20945.28|20865.28|20950.74|20870.74|20950.74|20870.74|20942.22|20862.22|10
1731422020000|2024-11-12 14:33:40|20951.6|20871.6|20947.84|20867.84|20953.57|20873.57|20947.7|20867.7|10
1731422030000|2024-11-12 14:33:50|20950.54|20870.54|20976.04|20896.04|20976.04|20896.04|20950.38|20870.38|10
1731422040000|2024-11-12 14:34:00|20986.57|20906.57|21020.57|20940.57|21020.57|20940.57|20986.57|20906.57|10
1731422050000|2024-11-12 14:34:10|21020.89|20940.89|21010.39|20930.39|21022.85|20942.85|21010.39|20930.39|10
1731422060000|2024-11-12 14:34:20|21009.54|20929.54|21015.94|20935.94|21015.94|20935.94|21008.48|20928.48|10
1731422070000|2024-11-12 14:34:30|21015.2|20935.2|21037.46|20957.46|21037.46|20957.46|21014.96|20934.96|10
1731422080000|2024-11-12 14:34:40|21039.62|20959.62|21039.05|20959.05|21040.51|20960.51|21037.67|20957.67|10
1731422090000|2024-11-12 14:34:50|21040.01|20960.01|21054.41|20974.41|21054.41|20974.41|21039.26|20959.26|10
1731422100000|2024-11-12 14:35:00|21055.35|20975.35|21065.45|20985.45|21065.45|20985.45|21055.35|20975.35|10
1731422110000|2024-11-12 14:35:10|21064.97|20984.97|21089.56|21009.56|21089.63|21009.63|21064.97|20984.97|10
1731422120000|2024-11-12 14:35:20|21088.52|21008.52|21100.05|21020.05|21100.05|21020.05|21086.37|21006.37|10
1731422130000|2024-11-12 14:35:30|21100.99|21020.99|21104.38|21024.38|21107.49|21027.49|21100.99|21020.99|10
1731422140000|2024-11-12 14:35:40|21103.45|21023.45|21098.87|21018.87|21103.45|21023.45|21098.87|21018.87|10
1731422150000|2024-11-12 14:35:50|21100.25|21020.25|21084.7|21004.7|21100.25|21020.25|21084.7|21004.7|10
1731422160000|2024-11-12 14:36:00|21083.49|21003.49|21081.45|21001.45|21084.85|21004.85|21077.53|20997.53|10
1731422170000|2024-11-12 14:36:10|21081.54|21001.54|21088.48|21008.48|21088.48|21008.48|21081.3|21001.3|10
1731422180000|2024-11-12 14:36:20|21091.34|21011.34|21096.15|21016.15|21096.28|21016.28|21091.27|21011.27|10
1731422190000|2024-11-12 14:36:30|21097.36|21017.36|21114.3|21034.3|21114.3|21034.3|21097.36|21017.36|10
1731422200000|2024-11-12 14:36:40|21117.03|21037.03|21125.47|21045.47|21125.47|21045.47|21117.03|21037.03|10
1731422210000|2024-11-12 14:36:50|21125.42|21045.42|21134.3|21054.3|21134.3|21054.3|21125.42|21045.42|9
1731422220000|2024-11-12 14:37:00|21135.2|21055.2|21148.03|21068.03|21148.03|21068.03|21133.83|21053.83|10
1731422230000|2024-11-12 14:37:10|21151.47|21071.47|21144.4|21064.4|21151.47|21071.47|21142.49|21062.49|10
1731422240000|2024-11-12 14:37:20|21145.43|21065.43|21145.22|21065.22|21145.43|21065.43|21142.56|21062.56|10
1731422250000|2024-11-12 14:37:30|21145.9|21065.9|21141.73|21061.73|21145.9|21065.9|21140.78|21060.78|10
1731422260000|2024-11-12 14:37:40|21142.23|21062.23|21146.44|21066.44|21146.44|21066.44|21141.64|21061.64|10
1731422270000|2024-11-12 14:37:50|21146.82|21066.82|21138.8|21058.8|21146.82|21066.82|21138.8|21058.8|10
1731422280000|2024-11-12 14:38:00|21137.21|21057.21|21128.65|21048.65|21137.21|21057.21|21128.65|21048.65|10
1731422290000|2024-11-12 14:38:10|21132.23|21052.23|21144.38|21064.38|21150.14|21070.14|21132.23|21052.23|10
1731422300000|2024-11-12 14:38:20|21142.79|21062.79|21152.64|21072.64|21152.64|21072.64|21141.65|21061.65|10
1731422310000|2024-11-12 14:38:30|21156.36|21076.36|21160.99|21080.99|21164.31|21084.31|21156.36|21076.36|10
1731422320000|2024-11-12 14:38:40|21159.47|21079.47|21165.23|21085.23|21165.48|21085.48|21159.47|21079.47|10
1731422330000|2024-11-12 14:38:50|21165.63|21085.63|21171.33|21091.33|21171.33|21091.33|21165.63|21085.63|10
1731422340000|2024-11-12 14:39:00|21177.38|21097.38|21201.1|21121.1|21201.1|21121.1|21177.38|21097.38|10
1731422350000|2024-11-12 14:39:10|21203.24|21123.24|21214.75|21134.75|21214.75|21134.75|21203.24|21123.24|10
1731422360000|2024-11-12 14:39:20|21216.67|21136.67|21226.87|21146.87|21226.87|21146.87|21215.23|21135.23|10
1731422370000|2024-11-12 14:39:30|21228.98|21148.98|21228.53|21148.53|21230.87|21150.87|21227.29|21147.29|10
1731422380000|2024-11-12 14:39:40|21228.56|21148.56|21226.74|21146.74|21228.62|21148.62|21224.91|21144.91|10
1731422390000|2024-11-12 14:39:50|21226.71|21146.71|21231.7|21151.7|21231.7|21151.7|21225.79|21145.79|10
1731422400000|2024-11-12 14:40:00|21231.27|21151.27|21246.34|21166.34|21247.07|21167.07|21230.91|21150.91|10
1731422410000|2024-11-12 14:40:10|21246.82|21166.82|21256.94|21176.94|21256.94|21176.94|21246.82|21166.82|10
1731422420000|2024-11-12 14:40:20|21258.06|21178.06|21274.6|21194.6|21274.6|21194.6|21258.06|21178.06|10
1731422430000|2024-11-12 14:40:30|21275.39|21195.39|21289.33|21209.33|21289.33|21209.33|21275.39|21195.39|10
1731422440000|2024-11-12 14:40:40|21288.52|21208.52|21285.52|21205.52|21288.75|21208.75|21285.12|21205.12|9
1731422450000|2024-11-12 14:40:50|21285.81|21205.81|21279.47|21199.47|21285.81|21205.81|21279.47|21199.47|10
1731422460000|2024-11-12 14:41:00|21280.5|21200.5|21277.07|21197.07|21282.73|21202.73|21276.79|21196.79|10
1731422470000|2024-11-12 14:41:10|21276.32|21196.32|21267.56|21187.56|21276.32|21196.32|21267.56|21187.56|10
1731422480000|2024-11-12 14:41:20|21267.79|21187.79|21267.92|21187.92|21268.29|21188.29|21264.18|21184.18|10
1731422490000|2024-11-12 14:41:30|21267.88|21187.88|21264.19|21184.19|21269.21|21189.21|21264.19|21184.19|10
1731422500000|2024-11-12 14:41:40|21264.26|21184.26|21265.72|21185.72|21266.66|21186.66|21264.26|21184.26|10
1731422510000|2024-11-12 14:41:50|21266.83|21186.83|21280.54|21200.54|21280.64|21200.64|21266.83|21186.83|10
1731422520000|2024-11-12 14:42:00|21281.22|21201.22|21280.45|21200.45|21284.29|21204.29|21278.67|21198.67|10
1731422530000|2024-11-12 14:42:10|21277.68|21197.68|21268.29|21188.29|21277.68|21197.68|21268.29|21188.29|10
1731422540000|2024-11-12 14:42:20|21266.98|21186.98|21260.44|21180.44|21266.98|21186.98|21260.44|21180.44|10
1731422550000|2024-11-12 14:42:30|21258.82|21178.82|21265.3|21185.3|21265.3|21185.3|21256.54|21176.54|10
1731422560000|2024-11-12 14:42:40|21266.28|21186.28|21263.66|21183.66|21271.22|21191.22|21262.76|21182.76|10
1731422570000|2024-11-12 14:42:50|21261.1|21181.1|21269.09|21189.09|21269.09|21189.09|21260.42|21180.42|10
1731422580000|2024-11-12 14:43:00|21268.98|21188.98|21271.12|21191.12|21274.95|21194.95|21268.98|21188.98|10
1731422590000|2024-11-12 14:43:10|21269.46|21189.46|21256.8|21176.8|21269.47|21189.47|21256.8|21176.8|10
1731422600000|2024-11-12 14:43:20|21254.01|21174.01|21247.01|21167.01|21254.01|21174.01|21247.01|21167.01|9
1731422610000|2024-11-12 14:43:30|21245.85|21165.85|21226.37|21146.37|21245.85|21165.85|21225.43|21145.43|10
1731422620000|2024-11-12 14:43:40|21225.2|21145.2|21228.19|21148.19|21228.27|21148.27|21225.2|21145.2|10
1731422630000|2024-11-12 14:43:50|21230.13|21150.13|21236.9|21156.9|21236.9|21156.9|21230.13|21150.13|10
1731422640000|2024-11-12 14:44:00|21238.22|21158.22|21238.66|21158.66|21240.62|21160.62|21236.03|21156.03|10
1731422650000|2024-11-12 14:44:10|21238.27|21158.27|21233.07|21153.07|21240.65|21160.65|21233.07|21153.07|10
1731422660000|2024-11-12 14:44:20|21232.37|21152.37|21236.25|21156.25|21236.81|21156.81|21230.63|21150.63|10
1731422670000|2024-11-12 14:44:30|21236.87|21156.87|21257.39|21177.39|21257.39|21177.39|21236.87|21156.87|10
1731422680000|2024-11-12 14:44:40|21258.08|21178.08|21265.43|21185.43|21265.43|21185.43|21258|21178|10
1731422690000|2024-11-12 14:44:50|21267.15|21187.15|21281.83|21201.83|21281.83|21201.83|21267.15|21187.15|10
1731422700000|2024-11-12 14:45:00|21283.83|21203.83|21285.58|21205.58|21285.58|21205.58|21282.06|21202.06|10
1731422710000|2024-11-12 14:45:10|21284.24|21204.24|21291.63|21211.63|21291.63|21211.63|21284.11|21204.11|10
1731422720000|2024-11-12 14:45:20|21291.39|21211.39|21294.79|21214.79|21295.55|21215.55|21291.39|21211.39|10
1731422730000|2024-11-12 14:45:30|21294.24|21214.24|21295.59|21215.59|21299.18|21219.18|21294.24|21214.24|9
1731422740000|2024-11-12 14:45:40|21294.18|21214.18|21277.26|21197.26|21294.18|21214.18|21277.26|21197.26|10
1731422750000|2024-11-12 14:45:50|21275.68|21195.68|21268.25|21188.25|21275.68|21195.68|21268.25|21188.25|10
1731422760000|2024-11-12 14:46:00|21267.66|21187.66|21264.7|21184.7|21267.66|21187.66|21262.1|21182.1|10
1731422770000|2024-11-12 14:46:10|21266.87|21186.87|21272.76|21192.76|21274.44|21194.44|21266.87|21186.87|10
1731422780000|2024-11-12 14:46:20|21271.61|21191.61|21281.12|21201.12|21281.12|21201.12|21270.14|21190.14|10
1731422790000|2024-11-12 14:46:30|21282.15|21202.15|21279.19|21199.19|21282.15|21202.15|21276.08|21196.08|10
1731422800000|2024-11-12 14:46:40|21283.14|21203.14|21285.14|21205.14|21286.79|21206.79|21283.14|21203.14|10
1731422810000|2024-11-12 14:46:50|21285.29|21205.29|21283.75|21203.75|21288.83|21208.83|21283.75|21203.75|10
1731422820000|2024-11-12 14:47:00|21282.29|21202.29|21275.77|21195.77|21282.29|21202.29|21275.5|21195.5|10
1731422830000|2024-11-12 14:47:10|21273.25|21193.25|21279.81|21199.81|21279.81|21199.81|21270.81|21190.81|10
1731422840000|2024-11-12 14:47:20|21280.56|21200.56|21294.65|21214.65|21294.65|21214.65|21279.37|21199.37|10
1731422850000|2024-11-12 14:47:30|21294.58|21214.58|21292.8|21212.8|21295.33|21215.33|21290.59|21210.59|10
1731422860000|2024-11-12 14:47:40|21293.76|21213.76|21291.89|21211.89|21298.58|21218.58|21291.89|21211.89|10
1731422870000|2024-11-12 14:47:50|21291.67|21211.67|21283.98|21203.98|21291.67|21211.67|21283.98|21203.98|10
1731422880000|2024-11-12 14:48:00|21286.11|21206.11|21273.17|21193.17|21286.11|21206.11|21272.87|21192.87|10
1731422890000|2024-11-12 14:48:10|21272.68|21192.68|21278.07|21198.07|21278.07|21198.07|21269.67|21189.67|10
1731422900000|2024-11-12 14:48:20|21277.78|21197.78|21286.95|21206.95|21286.95|21206.95|21277.78|21197.78|10
1731422910000|2024-11-12 14:48:30|21286.71|21206.71|21302.55|21222.55|21302.55|21222.55|21286.71|21206.71|10
1731422920000|2024-11-12 14:48:40|21303.15|21223.15|21295.2|21215.2|21304.07|21224.07|21293.35|21213.35|10
1731422930000|2024-11-12 14:48:50|21295.67|21215.67|21298.85|21218.85|21303.88|21223.88|21295|21215|10
1731422940000|2024-11-12 14:49:00|21298.92|21218.92|21303.99|21223.99|21306.3|21226.3|21298.38|21218.38|10
1731422950000|2024-11-12 14:49:10|21303.54|21223.54|21304.92|21224.92|21306.14|21226.14|21300.91|21220.91|10
1731422960000|2024-11-12 14:49:20|21306.57|21226.57|21320.68|21240.68|21320.68|21240.68|21306.57|21226.57|10
1731422970000|2024-11-12 14:49:30|21321.61|21241.61|21327.3|21247.3|21327.3|21247.3|21321.61|21241.61|10
1731422980000|2024-11-12 14:49:40|21329.38|21249.38|21322.3|21242.3|21329.38|21249.38|21321.87|21241.87|10
1731422990000|2024-11-12 14:49:50|21321.22|21241.22|21363.75|21283.75|21363.75|21283.75|21321.22|21241.22|10
1731423000000|2024-11-12 14:50:00|21368.53|21288.53|21374.77|21294.77|21374.9|21294.9|21366.92|21286.92|10
1731423010000|2024-11-12 14:50:10|21372.97|21292.97|21359.97|21279.97|21372.97|21292.97|21359.97|21279.97|10
1731423020000|2024-11-12 14:50:20|21358.74|21278.74|21345.19|21265.19|21358.78|21278.78|21345.19|21265.19|10
1731423030000|2024-11-12 14:50:30|21346.07|21266.07|21339.52|21259.52|21346.32|21266.32|21339.52|21259.52|10
1731423040000|2024-11-12 14:50:40|21340.06|21260.06|21341.92|21261.92|21343.35|21263.35|21337.78|21257.78|10
1731423050000|2024-11-12 14:50:50|21342.32|21262.32|21337.9|21257.9|21343.94|21263.94|21334.68|21254.68|10
1731423060000|2024-11-12 14:51:00|21338.81|21258.81|21344.4|21264.4|21347.03|21267.03|21337.8|21257.8|10
1731423070000|2024-11-12 14:51:10|21344.12|21264.12|21337.04|21257.04|21344.54|21264.54|21337.04|21257.04|10
1731423080000|2024-11-12 14:51:20|21333.97|21253.97|21338.75|21258.75|21338.75|21258.75|21333.97|21253.97|10
1731423090000|2024-11-12 14:51:30|21340.71|21260.71|21349.87|21269.87|21349.87|21269.87|21340.71|21260.71|10
1731423100000|2024-11-12 14:51:40|21353.28|21273.28|21353.92|21273.92|21354.05|21274.05|21352.88|21272.88|9
1731423110000|2024-11-12 14:51:50|21354.35|21274.35|21365.41|21285.41|21365.41|21285.41|21354.35|21274.35|10
1731423120000|2024-11-12 14:52:00|21365.84|21285.84|21380.27|21300.27|21380.27|21300.27|21365.44|21285.44|10
1731423130000|2024-11-12 14:52:10|21381.83|21301.83|21390.39|21310.39|21390.39|21310.39|21381.83|21301.83|10
1731423140000|2024-11-12 14:52:20|21389.49|21309.49|21398.77|21318.77|21398.77|21318.77|21389.47|21309.47|10
1731423150000|2024-11-12 14:52:30|21399.55|21319.55|21415.43|21335.43|21415.43|21335.43|21399.55|21319.55|10
1731423160000|2024-11-12 14:52:40|21416.95|21336.95|21417.12|21337.12|21420.12|21340.12|21416.9|21336.9|10
1731423170000|2024-11-12 14:52:50|21416.13|21336.13|21414.67|21334.67|21417.51|21337.51|21414.67|21334.67|10
1731423180000|2024-11-12 14:53:00|21414.38|21334.38|21415.64|21335.64|21415.74|21335.74|21411.68|21331.68|10
1731423190000|2024-11-12 14:53:10|21417.36|21337.36|21422.3|21342.3|21422.3|21342.3|21416.45|21336.45|10
1731423200000|2024-11-12 14:53:20|21423.46|21343.46|21438.37|21358.37|21438.37|21358.37|21423.46|21343.46|10
1731423210000|2024-11-12 14:53:30|21439.16|21359.16|21446.75|21366.75|21448.41|21368.41|21439.16|21359.16|10
1731423220000|2024-11-12 14:53:40|21445.67|21365.67|21452.45|21372.45|21452.45|21372.45|21445.67|21365.67|10
1731423230000|2024-11-12 14:53:50|21452.91|21372.91|21455.75|21375.75|21456.12|21376.12|21452.91|21372.91|10
1731423240000|2024-11-12 14:54:00|21455.65|21375.65|21457.11|21377.11|21457.42|21377.42|21455.65|21375.65|10
1731423250000|2024-11-12 14:54:10|21456|21376|21456.26|21376.26|21458.57|21378.57|21456|21376|10
1731423260000|2024-11-12 14:54:20|21456.6|21376.6|21456.33|21376.33|21456.6|21376.6|21454.16|21374.16|10
1731423270000|2024-11-12 14:54:30|21457.07|21377.07|21457.74|21377.74|21458.72|21378.72|21457.07|21377.07|10
1731423280000|2024-11-12 14:54:40|21455.79|21375.79|21462.88|21382.88|21462.91|21382.91|21455.42|21375.42|10
1731423290000|2024-11-12 14:54:50|21462.36|21382.36|21459.2|21379.2|21462.75|21382.75|21458.79|21378.79|10
1731423300000|2024-11-12 14:55:00|21460.56|21380.56|21454.13|21374.13|21460.87|21380.87|21454.13|21374.13|10
1731423310000|2024-11-12 14:55:10|21453.63|21373.63|21447.92|21367.92|21453.63|21373.63|21447.26|21367.26|10
1731423320000|2024-11-12 14:55:20|21446.89|21366.89|21441.22|21361.22|21446.89|21366.89|21437.11|21357.11|10
1731423330000|2024-11-12 14:55:30|21440.89|21360.89|21443.46|21363.46|21443.46|21363.46|21440.89|21360.89|9
1731423340000|2024-11-12 14:55:40|21444.15|21364.15|21451.41|21371.41|21451.41|21371.41|21444.15|21364.15|10
1731423350000|2024-11-12 14:55:50|21452.72|21372.72|21451.58|21371.58|21453.78|21373.78|21451.07|21371.07|10
1731423360000|2024-11-12 14:56:00|21452.38|21372.38|21448.37|21368.37|21455.12|21375.12|21448.37|21368.37|10
1731423370000|2024-11-12 14:56:10|21448.27|21368.27|21442.24|21362.24|21448.27|21368.27|21442.24|21362.24|10
1731423380000|2024-11-12 14:56:20|21440|21360|21433.88|21353.88|21440|21360|21433.25|21353.25|10
1731423390000|2024-11-12 14:56:30|21433.42|21353.42|21428.6|21348.6|21433.42|21353.42|21427.5|21347.5|10
1731423400000|2024-11-12 14:56:40|21428.55|21348.55|21436.74|21356.74|21437|21357|21428.55|21348.55|10
1731423410000|2024-11-12 14:56:50|21438.46|21358.46|21442.99|21362.99|21442.99|21362.99|21438.46|21358.46|10
1731423420000|2024-11-12 14:57:00|21443.51|21363.51|21444.95|21364.95|21446.76|21366.76|21443.51|21363.51|10
1731423430000|2024-11-12 14:57:10|21443.62|21363.62|21440.62|21360.62|21443.62|21363.62|21440.3|21360.3|10
1731423440000|2024-11-12 14:57:20|21442.1|21362.1|21441.44|21361.44|21444.1|21364.1|21438.94|21358.94|10
1731423450000|2024-11-12 14:57:30|21441.45|21361.45|21446.41|21366.41|21446.78|21366.78|21441.45|21361.45|10
1731423460000|2024-11-12 14:57:40|21445.88|21365.88|21452.88|21372.88|21453.88|21373.88|21445.88|21365.88|10
1731423470000|2024-11-12 14:57:50|21454.63|21374.63|21455.1|21375.1|21455.62|21375.62|21451.88|21371.88|10
1731423480000|2024-11-12 14:58:00|21453.86|21373.86|21455.04|21375.04|21455.4|21375.4|21453.1|21373.1|10
1731423490000|2024-11-12 14:58:10|21461.34|21381.34|21474.51|21394.51|21474.51|21394.51|21461.34|21381.34|10
1731423500000|2024-11-12 14:58:20|21475.67|21395.67|21474.85|21394.85|21475.7|21395.7|21473.43|21393.43|10
1731423510000|2024-11-12 14:58:30|21474.03|21394.03|21471.17|21391.17|21474.41|21394.41|21471.14|21391.14|10
1731423520000|2024-11-12 14:58:40|21471.09|21391.09|21472.59|21392.59|21473.19|21393.19|21468.78|21388.78|10
1731423530000|2024-11-12 14:58:50|21470.68|21390.68|21464.24|21384.24|21470.68|21390.68|21462.74|21382.74|10
1731423540000|2024-11-12 14:59:00|21465.51|21385.51|21468.5|21388.5|21468.99|21388.99|21465.51|21385.51|10
1731423550000|2024-11-12 14:59:10|21469.73|21389.73|21474.3|21394.3|21474.3|21394.3|21469.07|21389.07|9
1731423560000|2024-11-12 14:59:20|21474.02|21394.02|21483.83|21403.83|21483.83|21403.83|21474.02|21394.02|10
1731423570000|2024-11-12 14:59:30|21483.67|21403.67|21491.62|21411.62|21491.62|21411.62|21483.29|21403.29|10
1731423580000|2024-11-12 14:59:40|21493.34|21413.34|21492.61|21412.61|21493.34|21413.34|21491.32|21411.32|10
1731423590000|2024-11-12 14:59:50|21491.53|21411.53|21493.77|21413.77|21493.77|21413.77|21491.53|21411.53|10
1731423600000|2024-11-12 15:00:00|21492.43|21412.43|21480.96|21400.96|21492.7|21412.7|21480.96|21400.96|10
1731423610000|2024-11-12 15:00:10|21479.85|21399.85|21467.68|21387.68|21479.85|21399.85|21467.43|21387.43|10
1731423620000|2024-11-12 15:00:20|21467.65|21387.65|21469.9|21389.9|21470.41|21390.41|21465.69|21385.69|10
1731423630000|2024-11-12 15:00:30|21471.95|21391.95|21469.96|21389.96|21471.95|21391.95|21468.55|21388.55|10
1731423640000|2024-11-12 15:00:40|21468.72|21388.72|21465.98|21385.98|21468.72|21388.72|21464.25|21384.25|10
1731423650000|2024-11-12 15:00:50|21461.46|21381.46|21476.21|21396.21|21476.21|21396.21|21461.46|21381.46|10
1731423660000|2024-11-12 15:01:00|21483.31|21403.31|21495.27|21415.27|21495.33|21415.33|21483.31|21403.31|10
1731423670000|2024-11-12 15:01:10|21495|21415|21503.29|21423.29|21503.38|21423.38|21495|21415|10
1731423680000|2024-11-12 15:01:20|21503.22|21423.22|21501.63|21421.63|21505.21|21425.21|21501.04|21421.04|10
1731423690000|2024-11-12 15:01:30|21502.21|21422.21|21498.4|21418.4|21502.21|21422.21|21498.4|21418.4|10
1731423700000|2024-11-12 15:01:40|21520.16|21440.16|21515.99|21435.99|21520.83|21440.83|21515.99|21435.99|10
1731423710000|2024-11-12 15:01:50|21514.5|21434.5|21522.46|21442.46|21522.46|21442.46|21514.29|21434.29|10
1731423720000|2024-11-12 15:02:00|21523.75|21443.75|21529.11|21449.11|21529.11|21449.11|21523.75|21443.75|9
1731423730000|2024-11-12 15:02:10|21529.66|21449.66|21545.24|21465.24|21545.24|21465.24|21529.66|21449.66|10
1731423740000|2024-11-12 15:02:20|21549.7|21469.7|21552.24|21472.24|21554.16|21474.16|21549.7|21469.7|10
1731423750000|2024-11-12 15:02:30|21552.65|21472.65|21549.03|21469.03|21555.21|21475.21|21549.03|21469.03|10
1731423760000|2024-11-12 15:02:40|21546.99|21466.99|21538.7|21458.7|21546.99|21466.99|21538.7|21458.7|9
1731423770000|2024-11-12 15:02:50|21538.52|21458.52|21524.17|21444.17|21538.52|21458.52|21524.17|21444.17|10
1731423780000|2024-11-12 15:03:00|21524.73|21444.73|21526.03|21446.03|21526.03|21446.03|21520.58|21440.58|10
1731423790000|2024-11-12 15:03:10|21525.86|21445.86|21509.26|21429.26|21526.08|21446.08|21509.26|21429.26|10
1731423800000|2024-11-12 15:03:20|21506.12|21426.12|21497.71|21417.71|21506.12|21426.12|21497.71|21417.71|10
1731423810000|2024-11-12 15:03:30|21499.48|21419.48|21504.01|21424.01|21504.98|21424.98|21498.75|21418.75|10
1731423820000|2024-11-12 15:03:40|21501.63|21421.63|21492.16|21412.16|21504.4|21424.4|21492.16|21412.16|10
1731423830000|2024-11-12 15:03:50|21488.35|21408.35|21485.24|21405.24|21489.58|21409.58|21485.24|21405.24|10
1731423840000|2024-11-12 15:04:00|21485.04|21405.04|21488.7|21408.7|21488.7|21408.7|21478.58|21398.58|10
1731423850000|2024-11-12 15:04:10|21487.28|21407.28|21485.89|21405.89|21487.7|21407.7|21485.89|21405.89|10
1731423860000|2024-11-12 15:04:20|21485.34|21405.34|21489.99|21409.99|21489.99|21409.99|21485.34|21405.34|10
1731423870000|2024-11-12 15:04:30|21492.68|21412.68|21500.56|21420.56|21500.56|21420.56|21492.68|21412.68|10
1731423880000|2024-11-12 15:04:40|21500.44|21420.44|21501.26|21421.26|21503.48|21423.48|21500.44|21420.44|10
1731423890000|2024-11-12 15:04:50|21498.57|21418.57|21500.88|21420.88|21500.88|21420.88|21498.57|21418.57|10
1731423900000|2024-11-12 15:05:00|21500.82|21420.82|21497.84|21417.84|21503.14|21423.14|21497.84|21417.84|10
1731423910000|2024-11-12 15:05:10|21495.43|21415.43|21479.62|21399.62|21495.43|21415.43|21479.62|21399.62|10
1731423920000|2024-11-12 15:05:20|21477.57|21397.57|21479.97|21399.97|21479.97|21399.97|21476.29|21396.29|10
1731423930000|2024-11-12 15:05:30|21481.65|21401.65|21490.24|21410.24|21492.39|21412.39|21481.6|21401.6|10
1731423940000|2024-11-12 15:05:40|21490.58|21410.58|21482.5|21402.5|21490.94|21410.94|21482.09|21402.09|10
1731423950000|2024-11-12 15:05:50|21480.24|21400.24|21457.11|21377.11|21480.24|21400.24|21457.11|21377.11|10
1731423960000|2024-11-12 15:06:00|21455.46|21375.46|21441.57|21361.57|21455.46|21375.46|21441.57|21361.57|10
1731423970000|2024-11-12 15:06:10|21438.42|21358.42|21429.89|21349.89|21438.42|21358.42|21429.89|21349.89|10
1731423980000|2024-11-12 15:06:20|21427.32|21347.32|21420.98|21340.98|21427.32|21347.32|21420.98|21340.98|10
1731423990000|2024-11-12 15:06:30|21420.23|21340.23|21404.79|21324.79|21420.23|21340.23|21404.79|21324.79|10
1731424000000|2024-11-12 15:06:40|21403.87|21323.87|21398.24|21318.24|21403.87|21323.87|21398.24|21318.24|10
1731424010000|2024-11-12 15:06:50|21398.82|21318.82|21400.77|21320.77|21400.77|21320.77|21395.98|21315.98|10
1731424020000|2024-11-12 15:07:00|21403.84|21323.84|21412.15|21332.15|21412.15|21332.15|21403.84|21323.84|10
1731424030000|2024-11-12 15:07:10|21412.26|21332.26|21419.08|21339.08|21419.08|21339.08|21412.26|21332.26|10
1731424040000|2024-11-12 15:07:20|21420.16|21340.16|21424.35|21344.35|21424.88|21344.88|21420.16|21340.16|10
1731424050000|2024-11-12 15:07:30|21426.28|21346.28|21436.9|21356.9|21436.95|21356.95|21426.28|21346.28|10
1731424060000|2024-11-12 15:07:40|21438.85|21358.85|21442.42|21362.42|21444.78|21364.78|21438.85|21358.85|9
1731424070000|2024-11-12 15:07:50|21442.22|21362.22|21446.76|21366.76|21446.76|21366.76|21438.73|21358.73|10
1731424080000|2024-11-12 15:08:00|21446.68|21366.68|21445.71|21365.71|21446.68|21366.68|21441.14|21361.14|10
1731424090000|2024-11-12 15:08:10|21446.06|21366.06|21440.65|21360.65|21446.06|21366.06|21440.65|21360.65|10
1731424100000|2024-11-12 15:08:20|21440.36|21360.36|21446.65|21366.65|21446.65|21366.65|21438.62|21358.62|10
1731424110000|2024-11-12 15:08:30|21449.81|21369.81|21462.57|21382.57|21462.57|21382.57|21449.81|21369.81|10
1731424120000|2024-11-12 15:08:40|21466.02|21386.02|21478.57|21398.57|21479.5|21399.5|21466.02|21386.02|10
1731424130000|2024-11-12 15:08:50|21479.2|21399.2|21479.69|21399.69|21480.71|21400.71|21478.2|21398.2|10
1731424140000|2024-11-12 15:09:00|21479.24|21399.24|21480.55|21400.55|21481.65|21401.65|21478.61|21398.61|10
1731424150000|2024-11-12 15:09:10|21482.5|21402.5|21484.11|21404.11|21485.98|21405.98|21482.5|21402.5|10
1731424160000|2024-11-12 15:09:20|21482.95|21402.95|21484.32|21404.32|21484.8|21404.8|21482.95|21402.95|9
1731424170000|2024-11-12 15:09:30|21483.02|21403.02|21476.78|21396.78|21483.02|21403.02|21476.23|21396.23|10
1731424180000|2024-11-12 15:09:40|21475.96|21395.96|21479.77|21399.77|21481.26|21401.26|21475.96|21395.96|10
1731424190000|2024-11-12 15:09:50|21479.32|21399.32|21471.07|21391.07|21479.32|21399.32|21471.07|21391.07|10
1731424200000|2024-11-12 15:10:00|21470.94|21390.94|21465.86|21385.86|21470.94|21390.94|21463.18|21383.18|10
1731424210000|2024-11-12 15:10:10|21468.41|21388.41|21477.37|21397.37|21477.37|21397.37|21467.04|21387.04|10
1731424220000|2024-11-12 15:10:20|21479.6|21399.6|21479.45|21399.45|21484.09|21404.09|21479.21|21399.21|10
1731424230000|2024-11-12 15:10:30|21476.97|21396.97|21490.81|21410.81|21490.81|21410.81|21476.97|21396.97|10
1731424240000|2024-11-12 15:10:40|21490.95|21410.95|21491.62|21411.62|21493.19|21413.19|21490.95|21410.95|10
1731424250000|2024-11-12 15:10:50|21491.57|21411.57|21489.65|21409.65|21491.9|21411.9|21489.65|21409.65|10
1731424260000|2024-11-12 15:11:00|21488.98|21408.98|21499.87|21419.87|21500.16|21420.16|21488.98|21408.98|10
1731424270000|2024-11-12 15:11:10|21500.29|21420.29|21501.44|21421.44|21502.54|21422.54|21499.27|21419.27|10
1731424280000|2024-11-12 15:11:20|21502.6|21422.6|21499.9|21419.9|21504.75|21424.75|21499.55|21419.55|10
1731424290000|2024-11-12 15:11:30|21501.62|21421.62|21502.48|21422.48|21502.99|21422.99|21500.48|21420.48|10
1731424300000|2024-11-12 15:11:40|21502.19|21422.19|21502.43|21422.43|21502.64|21422.64|21501.49|21421.49|10
1731424310000|2024-11-12 15:11:50|21501.89|21421.89|21501.13|21421.13|21504.97|21424.97|21500.35|21420.35|10
1731424320000|2024-11-12 15:12:00|21503.17|21423.17|21515.67|21435.67|21515.78|21435.78|21503.17|21423.17|10
1731424330000|2024-11-12 15:12:10|21517.13|21437.13|21526.01|21446.01|21526.01|21446.01|21517.13|21437.13|10
1731424340000|2024-11-12 15:12:20|21526.34|21446.34|21526.3|21446.3|21526.57|21446.57|21523.14|21443.14|10
1731424350000|2024-11-12 15:12:30|21528.15|21448.15|21532.59|21452.59|21532.59|21452.59|21528.15|21448.15|10
1731424360000|2024-11-12 15:12:40|21530.03|21450.03|21524.58|21444.58|21532.07|21452.07|21524.56|21444.56|10
1731424370000|2024-11-12 15:12:50|21520.43|21440.43|21518.89|21438.89|21523.79|21443.79|21518.89|21438.89|10
1731424380000|2024-11-12 15:13:00|21519.17|21439.17|21532.76|21452.76|21532.76|21452.76|21517.67|21437.67|10
1731424390000|2024-11-12 15:13:10|21534.72|21454.72|21529.85|21449.85|21536.05|21456.05|21529.85|21449.85|10
1731424400000|2024-11-12 15:13:20|21530.44|21450.44|21528.37|21448.37|21530.44|21450.44|21523.25|21443.25|10
1731424410000|2024-11-12 15:13:30|21527.85|21447.85|21522.41|21442.41|21528.35|21448.35|21522.33|21442.33|10
1731424420000|2024-11-12 15:13:40|21522.06|21442.06|21506.75|21426.75|21522.06|21442.06|21506.36|21426.36|10
1731424430000|2024-11-12 15:13:50|21505.57|21425.57|21506.61|21426.61|21507.29|21427.29|21505.41|21425.41|10
1731424440000|2024-11-12 15:14:00|21505.75|21425.75|21516.38|21436.38|21516.38|21436.38|21505.75|21425.75|10
1731424450000|2024-11-12 15:14:10|21515.31|21435.31|21519.1|21439.1|21519.45|21439.45|21515.31|21435.31|10
1731424460000|2024-11-12 15:14:20|21519.05|21439.05|21527.94|21447.94|21527.94|21447.94|21519|21439|10
1731424470000|2024-11-12 15:14:30|21528.8|21448.8|21532.58|21452.58|21534.04|21454.04|21528.8|21448.8|10
1731424480000|2024-11-12 15:14:40|21532.63|21452.63|21526.51|21446.51|21532.63|21452.63|21526.51|21446.51|10
1731424490000|2024-11-12 15:14:50|21527.15|21447.15|21531.52|21451.52|21531.52|21451.52|21527.15|21447.15|10
1731424500000|2024-11-12 15:15:00|21533.16|21453.16|21534.75|21454.75|21535.02|21455.02|21530.51|21450.51|10
1731424510000|2024-11-12 15:15:10|21536.01|21456.01|21538.21|21458.21|21541.86|21461.86|21536.01|21456.01|10
1731424520000|2024-11-12 15:15:20|21535.43|21455.43|21538.09|21458.09|21538.09|21458.09|21534.21|21454.21|10
1731424530000|2024-11-12 15:15:30|21537.76|21457.76|21534.5|21454.5|21538.67|21458.67|21534.5|21454.5|10
1731424540000|2024-11-12 15:15:40|21534.57|21454.57|21524.61|21444.61|21534.57|21454.57|21524.61|21444.61|10
1731424550000|2024-11-12 15:15:50|21524.95|21444.95|21517.03|21437.03|21525.05|21445.05|21517.03|21437.03|10
1731424560000|2024-11-12 15:16:00|21515.48|21435.48|21510.57|21430.57|21515.48|21435.48|21510.57|21430.57|10
1731424570000|2024-11-12 15:16:10|21510.28|21430.28|21522.58|21442.58|21522.58|21442.58|21510.28|21430.28|10
1731424580000|2024-11-12 15:16:20|21523.1|21443.1|21530.14|21450.14|21530.14|21450.14|21523.1|21443.1|10
1731424590000|2024-11-12 15:16:30|21530.32|21450.32|21530.07|21450.07|21531.13|21451.13|21529.61|21449.61|10
1731424600000|2024-11-12 15:16:40|21531.17|21451.17|21537.72|21457.72|21538.97|21458.97|21531.17|21451.17|10
1731424610000|2024-11-12 15:16:50|21533.64|21453.64|21520.67|21440.67|21533.64|21453.64|21520.67|21440.67|10
1731424620000|2024-11-12 15:17:00|21517.46|21437.46|21504.92|21424.92|21517.46|21437.46|21504.92|21424.92|10
1731424630000|2024-11-12 15:17:10|21505.65|21425.65|21479.83|21399.83|21505.65|21425.65|21479.83|21399.83|10
1731424640000|2024-11-12 15:17:20|21478.58|21398.58|21461.92|21381.92|21478.58|21398.58|21461.92|21381.92|10
1731424650000|2024-11-12 15:17:30|21460.42|21380.42|21434.6|21354.6|21460.42|21380.42|21434.6|21354.6|10
1731424660000|2024-11-12 15:17:40|21432.91|21352.91|21427.96|21347.96|21432.91|21352.91|21427.96|21347.96|10
1731424670000|2024-11-12 15:17:50|21429.62|21349.62|21431.94|21351.94|21435.52|21355.52|21429.62|21349.62|10
1731424680000|2024-11-12 15:18:00|21430.87|21350.87|21427.76|21347.76|21434.15|21354.15|21427.76|21347.76|10
1731424690000|2024-11-12 15:18:10|21425.98|21345.98|21410.3|21330.3|21425.98|21345.98|21409.43|21329.43|10
1731424700000|2024-11-12 15:18:20|21409.49|21329.49|21396.2|21316.2|21409.49|21329.49|21395.13|21315.13|10
1731424710000|2024-11-12 15:18:30|21401.88|21321.88|21393.65|21313.65|21402.68|21322.68|21393.65|21313.65|10
1731424720000|2024-11-12 15:18:40|21394.35|21314.35|21386.74|21306.74|21394.35|21314.35|21386.74|21306.74|10
1731424730000|2024-11-12 15:18:50|21385.67|21305.67|21384.19|21304.19|21385.67|21305.67|21382.42|21302.42|10
1731424740000|2024-11-12 15:19:00|21384.26|21304.26|21371.52|21291.52|21384.26|21304.26|21371.52|21291.52|10
1731424750000|2024-11-12 15:19:10|21369.52|21289.52|21357.78|21277.78|21369.52|21289.52|21357.78|21277.78|10
1731424760000|2024-11-12 15:19:20|21357.3|21277.3|21347.92|21267.92|21357.3|21277.3|21344.85|21264.85|10
1731424770000|2024-11-12 15:19:30|21348.4|21268.4|21358.66|21278.66|21358.66|21278.66|21348.17|21268.17|10
1731424780000|2024-11-12 15:19:40|21358.31|21278.31|21356.88|21276.88|21361.4|21281.4|21356.88|21276.88|10
1731424790000|2024-11-12 15:19:50|21354.93|21274.93|21348.4|21268.4|21355.5|21275.5|21348.4|21268.4|10
1731424800000|2024-11-12 15:20:00|21348.37|21268.37|21356.4|21276.4|21359.9|21279.9|21348.26|21268.26|10
1731424810000|2024-11-12 15:20:10|21354.85|21274.85|21344.33|21264.33|21354.89|21274.89|21344.33|21264.33|10
1731424820000|2024-11-12 15:20:20|21341.96|21261.96|21338.18|21258.18|21341.96|21261.96|21333.94|21253.94|10
1731424830000|2024-11-12 15:20:30|21338.46|21258.46|21339.82|21259.82|21342.89|21262.89|21336.74|21256.74|10
1731424840000|2024-11-12 15:20:40|21339.95|21259.95|21348.64|21268.64|21348.7|21268.7|21339.95|21259.95|10
1731424850000|2024-11-12 15:20:50|21348.49|21268.49|21348.33|21268.33|21351.88|21271.88|21348.33|21268.33|9
1731424860000|2024-11-12 15:21:00|21349.16|21269.16|21350.15|21270.15|21351.68|21271.68|21345.86|21265.86|9
1731424870000|2024-11-12 15:21:10|21350.18|21270.18|21340.58|21260.58|21350.18|21270.18|21340.58|21260.58|10
1731424880000|2024-11-12 15:21:20|21337.43|21257.43|21337.09|21257.09|21338.83|21258.83|21336.22|21256.22|10
1731424890000|2024-11-12 15:21:30|21338.29|21258.29|21335.37|21255.37|21341|21261|21335.37|21255.37|10
1731424900000|2024-11-12 15:21:40|21334.3|21254.3|21327.74|21247.74|21334.3|21254.3|21327.74|21247.74|10
1731424910000|2024-11-12 15:21:50|21326.24|21246.24|21317.23|21237.23|21326.24|21246.24|21314.07|21234.07|10
1731424920000|2024-11-12 15:22:00|21315.59|21235.59|21316.08|21236.08|21316.27|21236.27|21313.05|21233.05|10
1731424930000|2024-11-12 15:22:10|21314.32|21234.32|21326.09|21246.09|21326.21|21246.21|21314.32|21234.32|10
1731424940000|2024-11-12 15:22:20|21326.71|21246.71|21327.43|21247.43|21328.21|21248.21|21326.26|21246.26|10
1731424950000|2024-11-12 15:22:30|21327.79|21247.79|21326.16|21246.16|21327.79|21247.79|21323.64|21243.64|10
1731424960000|2024-11-12 15:22:40|21326.76|21246.76|21327.95|21247.95|21329.85|21249.85|21325.17|21245.17|10
1731424970000|2024-11-12 15:22:50|21328.71|21248.71|21338.17|21258.17|21338.17|21258.17|21328.06|21248.06|10
1731424980000|2024-11-12 15:23:00|21338.71|21258.71|21342.44|21262.44|21343.66|21263.66|21335.71|21255.71|10
1731424990000|2024-11-12 15:23:10|21343.22|21263.22|21358.1|21278.1|21358.1|21278.1|21343.22|21263.22|10
1731425000000|2024-11-12 15:23:20|21356.5|21276.5|21359.45|21279.45|21360.81|21280.81|21356.34|21276.34|10
1731425010000|2024-11-12 15:23:30|21360.45|21280.45|21359.85|21279.85|21361.9|21281.9|21359.85|21279.85|10
1731425020000|2024-11-12 15:23:40|21359.34|21279.34|21363.47|21283.47|21363.47|21283.47|21358.4|21278.4|10
1731425030000|2024-11-12 15:23:50|21364.22|21284.22|21367.53|21287.53|21367.53|21287.53|21362.99|21282.99|10
1731425040000|2024-11-12 15:24:00|21367.8|21287.8|21372.49|21292.49|21373.77|21293.77|21365.55|21285.55|10
1731425050000|2024-11-12 15:24:10|21370.07|21290.07|21357.43|21277.43|21371|21291|21357.43|21277.43|10
1731425060000|2024-11-12 15:24:20|21357.55|21277.55|21357.5|21277.5|21357.55|21277.55|21353.77|21273.77|10
1731425070000|2024-11-12 15:24:30|21359.09|21279.09|21360.64|21280.64|21361.01|21281.01|21359.09|21279.09|10
1731425080000|2024-11-12 15:24:40|21359.43|21279.43|21358.22|21278.22|21359.43|21279.43|21357.02|21277.02|10
1731425090000|2024-11-12 15:24:50|21361.78|21281.78|21363.32|21283.32|21363.32|21283.32|21359.21|21279.21|10
1731425100000|2024-11-12 15:25:00|21364.21|21284.21|21360.2|21280.2|21365.58|21285.58|21360.16|21280.16|10
1731425110000|2024-11-12 15:25:10|21360.9|21280.9|21360.11|21280.11|21361.8|21281.8|21358.08|21278.08|10
1731425120000|2024-11-12 15:25:20|21361.05|21281.05|21367.45|21287.45|21368.69|21288.69|21361.05|21281.05|10
1731425130000|2024-11-12 15:25:30|21368.93|21288.93|21380.47|21300.47|21380.47|21300.47|21368.93|21288.93|10
1731425140000|2024-11-12 15:25:40|21380.15|21300.15|21376.76|21296.76|21380.15|21300.15|21376.76|21296.76|10
1731425150000|2024-11-12 15:25:50|21376.84|21296.84|21379.94|21299.94|21379.94|21299.94|21376.84|21296.84|10
1731425160000|2024-11-12 15:26:00|21380.73|21300.73|21384.06|21304.06|21385.46|21305.46|21378.84|21298.84|10
1731425170000|2024-11-12 15:26:10|21382.36|21302.36|21390.29|21310.29|21393.12|21313.12|21382.36|21302.36|10
1731425180000|2024-11-12 15:26:20|21390.1|21310.1|21399.45|21319.45|21399.45|21319.45|21390.1|21310.1|10
1731425190000|2024-11-12 15:26:30|21399.07|21319.07|21402.63|21322.63|21402.63|21322.63|21399.07|21319.07|10
1731425200000|2024-11-12 15:26:40|21401.96|21321.96|21408.28|21328.28|21408.28|21328.28|21401.96|21321.96|10
1731425210000|2024-11-12 15:26:50|21407.25|21327.25|21414.26|21334.26|21415.05|21335.05|21407.25|21327.25|10
1731425220000|2024-11-12 15:27:00|21419.57|21339.57|21427.32|21347.32|21429.44|21349.44|21419.57|21339.57|10
1731425230000|2024-11-12 15:27:10|21423.06|21343.06|21430.17|21350.17|21430.17|21350.17|21420.42|21340.42|10
1731425240000|2024-11-12 15:27:20|21430.42|21350.42|21421.18|21341.18|21430.42|21350.42|21421.18|21341.18|10
1731425250000|2024-11-12 15:27:30|21423.01|21343.01|21420.5|21340.5|21423.81|21343.81|21420.5|21340.5|10
1731425260000|2024-11-12 15:27:40|21421.66|21341.66|21422.83|21342.83|21424.99|21344.99|21421.13|21341.13|10
1731425270000|2024-11-12 15:27:50|21420.94|21340.94|21415.92|21335.92|21420.94|21340.94|21415.11|21335.11|10
1731425280000|2024-11-12 15:28:00|21415.47|21335.47|21406.73|21326.73|21415.47|21335.47|21406.73|21326.73|10
1731425290000|2024-11-12 15:28:10|21405.93|21325.93|21400.19|21320.19|21405.93|21325.93|21400.19|21320.19|10
1731425300000|2024-11-12 15:28:20|21396.92|21316.92|21392.54|21312.54|21397.53|21317.53|21392.03|21312.03|10
1731425310000|2024-11-12 15:28:30|21392.63|21312.63|21395.05|21315.05|21396.6|21316.6|21390.72|21310.72|10
1731425320000|2024-11-12 15:28:40|21395.5|21315.5|21386.35|21306.35|21396.87|21316.87|21386.35|21306.35|10
1731425330000|2024-11-12 15:28:50|21385.52|21305.52|21373.89|21293.89|21385.52|21305.52|21373.89|21293.89|10
1731425340000|2024-11-12 15:29:00|21373.93|21293.93|21380.68|21300.68|21380.68|21300.68|21373.3|21293.3|10
1731425350000|2024-11-12 15:29:10|21381.41|21301.41|21386.93|21306.93|21388.3|21308.3|21380.81|21300.81|10
1731425360000|2024-11-12 15:29:20|21382.69|21302.69|21381.75|21301.75|21383.09|21303.09|21377.71|21297.71|10
1731425370000|2024-11-12 15:29:30|21383.6|21303.6|21379.2|21299.2|21383.6|21303.6|21377.53|21297.53|10
1731425380000|2024-11-12 15:29:40|21379.82|21299.82|21374.14|21294.14|21379.82|21299.82|21373.98|21293.98|9
1731425390000|2024-11-12 15:29:50|21373.33|21293.33|21369.6|21289.6|21374|21294|21369.6|21289.6|10
1731425400000|2024-11-12 15:30:00|21370.87|21290.87|21366.83|21286.83|21372.46|21292.46|21366.83|21286.83|9
1731425410000|2024-11-12 15:30:10|21364.46|21284.46|21335.93|21255.93|21364.46|21284.46|21335.93|21255.93|10
1731425420000|2024-11-12 15:30:20|21334.42|21254.42|21326.51|21246.51|21334.42|21254.42|21322.59|21242.59|10
1731425430000|2024-11-12 15:30:30|21327|21247|21318.9|21238.9|21327|21247|21318.9|21238.9|10
1731425440000|2024-11-12 15:30:40|21318.95|21238.95|21307.24|21227.24|21318.95|21238.95|21307.24|21227.24|10
1731425450000|2024-11-12 15:30:50|21306.29|21226.29|21305.05|21225.05|21308.34|21228.34|21305.05|21225.05|10
1731425460000|2024-11-12 15:31:00|21306.5|21226.5|21314.74|21234.74|21314.74|21234.74|21306.5|21226.5|10
1731425470000|2024-11-12 15:31:10|21315.98|21235.98|21327.97|21247.97|21327.97|21247.97|21314.96|21234.96|10
1731425480000|2024-11-12 15:31:20|21327.26|21247.26|21323.14|21243.14|21327.47|21247.47|21323.14|21243.14|10
1731425490000|2024-11-12 15:31:30|21322.89|21242.89|21331.06|21251.06|21331.39|21251.39|21322.23|21242.23|10
1731425500000|2024-11-12 15:31:40|21330.75|21250.75|21334.7|21254.7|21337.12|21257.12|21330.75|21250.75|10
1731425510000|2024-11-12 15:31:50|21333.77|21253.77|21341.25|21261.25|21341.25|21261.25|21333.77|21253.77|10
1731425520000|2024-11-12 15:32:00|21341.47|21261.47|21339.89|21259.89|21343.8|21263.8|21339.89|21259.89|10
1731425530000|2024-11-12 15:32:10|21338.54|21258.54|21338.97|21258.97|21340.49|21260.49|21333.61|21253.61|10
1731425540000|2024-11-12 15:32:20|21337.77|21257.77|21330.96|21250.96|21337.77|21257.77|21330.51|21250.51|10
1731425550000|2024-11-12 15:32:30|21330.73|21250.73|21327.68|21247.68|21332.48|21252.48|21327.48|21247.48|10
1731425560000|2024-11-12 15:32:40|21326.47|21246.47|21335.99|21255.99|21335.99|21255.99|21326.47|21246.47|10
1731425570000|2024-11-12 15:32:50|21333.88|21253.88|21351.74|21271.74|21351.74|21271.74|21333.88|21253.88|10
1731425580000|2024-11-12 15:33:00|21351.92|21271.92|21347.77|21267.77|21351.92|21271.92|21345.25|21265.25|10
1731425590000|2024-11-12 15:33:10|21349.44|21269.44|21338.17|21258.17|21349.93|21269.93|21338.17|21258.17|10
1731425600000|2024-11-12 15:33:20|21339.65|21259.65|21341.69|21261.69|21341.69|21261.69|21335.63|21255.63|10
1731425610000|2024-11-12 15:33:30|21344.13|21264.13|21362.27|21282.27|21363.82|21283.82|21344.13|21264.13|10
1731425620000|2024-11-12 15:33:40|21361.09|21281.09|21354.87|21274.87|21367.56|21287.56|21353.96|21273.96|10
1731425630000|2024-11-12 15:33:50|21354.39|21274.39|21331.22|21251.22|21354.39|21274.39|21331|21251|10
1731425640000|2024-11-12 15:34:00|21332.7|21252.7|21341.22|21261.22|21341.22|21261.22|21332.7|21252.7|10
1731425650000|2024-11-12 15:34:10|21341.57|21261.57|21349.04|21269.04|21349.51|21269.51|21340.3|21260.3|10
1731425660000|2024-11-12 15:34:20|21347.26|21267.26|21341.7|21261.7|21347.26|21267.26|21341.7|21261.7|10
1731425670000|2024-11-12 15:34:30|21341.14|21261.14|21348.89|21268.89|21350.24|21270.24|21341.14|21261.14|10
1731425680000|2024-11-12 15:34:40|21348.98|21268.98|21356.91|21276.91|21356.91|21276.91|21347.25|21267.25|10
1731425690000|2024-11-12 15:34:50|21359.23|21279.23|21370.28|21290.28|21370.28|21290.28|21358.76|21278.76|10
1731425700000|2024-11-12 15:35:00|21370.31|21290.31|21393.37|21313.37|21393.37|21313.37|21370.31|21290.31|10
1731425710000|2024-11-12 15:35:10|21393.08|21313.08|21389.91|21309.91|21394.94|21314.94|21389.91|21309.91|10
1731425720000|2024-11-12 15:35:20|21389.63|21309.63|21390.88|21310.88|21390.88|21310.88|21386.68|21306.68|10
1731425730000|2024-11-12 15:35:30|21391.58|21311.58|21395.15|21315.15|21396.76|21316.76|21391.58|21311.58|10
1731425740000|2024-11-12 15:35:40|21395.79|21315.79|21412.76|21332.76|21412.76|21332.76|21395.79|21315.79|10
1731425750000|2024-11-12 15:35:50|21413.41|21333.41|21418.81|21338.81|21424.31|21344.31|21409.56|21329.56|10
1731425760000|2024-11-12 15:36:00|21420.34|21340.34|21431.41|21351.41|21431.86|21351.86|21419.16|21339.16|10
1731425770000|2024-11-12 15:36:10|21433|21353|21435.75|21355.75|21436.46|21356.46|21433|21353|10
1731425780000|2024-11-12 15:36:20|21437.11|21357.11|21437.33|21357.33|21439.53|21359.53|21435.34|21355.34|10
1731425790000|2024-11-12 15:36:30|21437.82|21357.82|21443.84|21363.84|21443.84|21363.84|21437.82|21357.82|10
1731425800000|2024-11-12 15:36:40|21446.69|21366.69|21452.8|21372.8|21453.44|21373.44|21445.87|21365.87|10
1731425810000|2024-11-12 15:36:50|21453.26|21373.26|21453.37|21373.37|21454.43|21374.43|21453.26|21373.26|10
1731425820000|2024-11-12 15:37:00|21452.9|21372.9|21455.51|21375.51|21456.66|21376.66|21452.9|21372.9|10
1731425830000|2024-11-12 15:37:10|21453.43|21373.43|21449.17|21369.17|21453.43|21373.43|21449|21369|10
1731425840000|2024-11-12 15:37:20|21448.42|21368.42|21444.82|21364.82|21448.42|21368.42|21444.13|21364.13|10
1731425850000|2024-11-12 15:37:30|21444.78|21364.78|21445.77|21365.77|21447.68|21367.68|21444.73|21364.73|10
1731425860000|2024-11-12 15:37:40|21443.81|21363.81|21442.76|21362.76|21444.03|21364.03|21441.1|21361.1|10
1731425870000|2024-11-12 15:37:50|21444.67|21364.67|21454.62|21374.62|21454.62|21374.62|21444.67|21364.67|10
1731425880000|2024-11-12 15:38:00|21455.92|21375.92|21460.63|21380.63|21463.68|21383.68|21455.92|21375.92|10
1731425890000|2024-11-12 15:38:10|21457.38|21377.38|21452.72|21372.72|21457.92|21377.92|21452.16|21372.16|10
1731425900000|2024-11-12 15:38:20|21451.35|21371.35|21442.1|21362.1|21451.35|21371.35|21442.1|21362.1|10
1731425910000|2024-11-12 15:38:30|21441.39|21361.39|21442.36|21362.36|21444.57|21364.57|21440.83|21360.83|10
1731425920000|2024-11-12 15:38:40|21442.07|21362.07|21447.06|21367.06|21447.06|21367.06|21442.07|21362.07|10
1731425930000|2024-11-12 15:38:50|21447.55|21367.55|21442.53|21362.53|21448.1|21368.1|21441.08|21361.08|10
1731425940000|2024-11-12 15:39:00|21441.68|21361.68|21441.72|21361.72|21443.62|21363.62|21438.99|21358.99|10
1731425950000|2024-11-12 15:39:10|21442.57|21362.57|21429.54|21349.54|21443.35|21363.35|21429.54|21349.54|10
1731425960000|2024-11-12 15:39:20|21428.44|21348.44|21420.95|21340.95|21428.44|21348.44|21420.95|21340.95|10
1731425970000|2024-11-12 15:39:30|21416.93|21336.93|21406.49|21326.49|21416.93|21336.93|21406.49|21326.49|10
1731425980000|2024-11-12 15:39:40|21404.73|21324.73|21374.2|21294.2|21404.73|21324.73|21374.2|21294.2|10
1731425990000|2024-11-12 15:39:50|21373.78|21293.78|21356.48|21276.48|21373.78|21293.78|21356.48|21276.48|10
1731426000000|2024-11-12 15:40:00|21356.04|21276.04|21346.91|21266.91|21356.04|21276.04|21346.91|21266.91|10
1731426010000|2024-11-12 15:40:10|21346.47|21266.47|21326.24|21246.24|21346.81|21266.81|21326.24|21246.24|10
1731426020000|2024-11-12 15:40:20|21324.98|21244.98|21316|21236|21324.98|21244.98|21316|21236|10
1731426030000|2024-11-12 15:40:30|21315.03|21235.03|21310.87|21230.87|21315.03|21235.03|21310.41|21230.41|10
1731426040000|2024-11-12 15:40:40|21310.99|21230.99|21304.43|21224.43|21310.99|21230.99|21302.72|21222.72|10
1731426050000|2024-11-12 15:40:50|21304.27|21224.27|21302.01|21222.01|21304.42|21224.42|21301.59|21221.59|10
1731426060000|2024-11-12 15:41:00|21301.63|21221.63|21303.35|21223.35|21305.22|21225.22|21301.63|21221.63|10
1731426070000|2024-11-12 15:41:10|21304.97|21224.97|21316.34|21236.34|21316.34|21236.34|21304.97|21224.97|10
1731426080000|2024-11-12 15:41:20|21316.69|21236.69|21333.72|21253.72|21333.72|21253.72|21316.69|21236.69|9
1731426090000|2024-11-12 15:41:30|21335.19|21255.19|21341.65|21261.65|21341.65|21261.65|21334.53|21254.53|10
1731426100000|2024-11-12 15:41:40|21340.74|21260.74|21349.12|21269.12|21351.1|21271.1|21340.74|21260.74|10
1731426110000|2024-11-12 15:41:50|21348.8|21268.8|21354.61|21274.61|21354.61|21274.61|21348.8|21268.8|10
1731426120000|2024-11-12 15:42:00|21355.2|21275.2|21361.32|21281.32|21362.83|21282.83|21354.83|21274.83|10
1731426130000|2024-11-12 15:42:10|21360.81|21280.81|21350.19|21270.19|21360.81|21280.81|21350.19|21270.19|10
1731426140000|2024-11-12 15:42:20|21349.26|21269.26|21362.49|21282.49|21362.49|21282.49|21349.26|21269.26|10
1731426150000|2024-11-12 15:42:30|21366.16|21286.16|21356.95|21276.95|21370.05|21290.05|21356.95|21276.95|10
1731426160000|2024-11-12 15:42:40|21356.94|21276.94|21353.08|21273.08|21356.94|21276.94|21352.02|21272.02|10
1731426170000|2024-11-12 15:42:50|21353.41|21273.41|21346.07|21266.07|21353.41|21273.41|21345.96|21265.96|10
1731426180000|2024-11-12 15:43:00|21346.85|21266.85|21350.24|21270.24|21351.01|21271.01|21346.61|21266.61|10
1731426190000|2024-11-12 15:43:10|21351.58|21271.58|21336.64|21256.64|21351.58|21271.58|21336.17|21256.17|10
1731426200000|2024-11-12 15:43:20|21335.35|21255.35|21321.91|21241.91|21335.35|21255.35|21320.06|21240.06|10
1731426210000|2024-11-12 15:43:30|21319.63|21239.63|21315.52|21235.52|21319.63|21239.63|21315.21|21235.21|10
1731426220000|2024-11-12 15:43:40|21315.17|21235.17|21311.57|21231.57|21315.17|21235.17|21308.62|21228.62|10
1731426230000|2024-11-12 15:43:50|21312.28|21232.28|21315.26|21235.26|21316.12|21236.12|21312.28|21232.28|9
1731426240000|2024-11-12 15:44:00|21315.75|21235.75|21315.89|21235.89|21318.45|21238.45|21315.75|21235.75|10
1731426250000|2024-11-12 15:44:10|21315.66|21235.66|21297.72|21217.72|21315.66|21235.66|21297.72|21217.72|10
1731426260000|2024-11-12 15:44:20|21297.3|21217.3|21290.61|21210.61|21297.3|21217.3|21288.45|21208.45|10
1731426270000|2024-11-12 15:44:30|21288.38|21208.38|21284.96|21204.96|21290.02|21210.02|21284.96|21204.96|10
1731426280000|2024-11-12 15:44:40|21284.58|21204.58|21280.2|21200.2|21284.58|21204.58|21276.9|21196.9|10
1731426290000|2024-11-12 15:44:50|21281.68|21201.68|21279.51|21199.51|21281.68|21201.68|21277.38|21197.38|10
1731426300000|2024-11-12 15:45:00|21280.59|21200.59|21287.72|21207.72|21288.98|21208.98|21280.32|21200.32|10
1731426310000|2024-11-12 15:45:10|21289.75|21209.75|21299.09|21219.09|21299.09|21219.09|21289.75|21209.75|10
1731426320000|2024-11-12 15:45:20|21297.58|21217.58|21262.52|21182.52|21297.58|21217.58|21262.52|21182.52|10
1731426330000|2024-11-12 15:45:30|21262.77|21182.77|21250.5|21170.5|21262.77|21182.77|21250.5|21170.5|10
1731426340000|2024-11-12 15:45:40|21249.42|21169.42|21248.5|21168.5|21251.93|21171.93|21245.13|21165.13|10
1731426350000|2024-11-12 15:45:50|21248.36|21168.36|21263.63|21183.63|21263.63|21183.63|21248.36|21168.36|10
1731426360000|2024-11-12 15:46:00|21264.39|21184.39|21276.52|21196.52|21276.52|21196.52|21264.39|21184.39|10
1731426370000|2024-11-12 15:46:10|21279.3|21199.3|21290.88|21210.88|21291.93|21211.93|21279.3|21199.3|10
1731426380000|2024-11-12 15:46:20|21291.8|21211.8|21303.49|21223.49|21304.88|21224.88|21291.8|21211.8|10
1731426390000|2024-11-12 15:46:30|21303.04|21223.04|21290.41|21210.41|21303.04|21223.04|21290.41|21210.41|10
1731426400000|2024-11-12 15:46:40|21291.23|21211.23|21280.75|21200.75|21294.8|21214.8|21280.75|21200.75|10
1731426410000|2024-11-12 15:46:50|21278.65|21198.65|21279.92|21199.92|21279.92|21199.92|21273.44|21193.44|10
1731426420000|2024-11-12 15:47:00|21280.44|21200.44|21295.98|21215.98|21295.98|21215.98|21280.44|21200.44|10
1731426430000|2024-11-12 15:47:10|21298.11|21218.11|21312.67|21232.67|21312.67|21232.67|21298.11|21218.11|10
1731426440000|2024-11-12 15:47:20|21311.57|21231.57|21311.52|21231.52|21311.77|21231.77|21309.42|21229.42|10
1731426450000|2024-11-12 15:47:30|21313.24|21233.24|21313.58|21233.58|21314.01|21234.01|21311.01|21231.01|10
1731426460000|2024-11-12 15:47:40|21313.69|21233.69|21299.8|21219.8|21314.85|21234.85|21299.8|21219.8|10
1731426470000|2024-11-12 15:47:50|21298.49|21218.49|21292.66|21212.66|21298.49|21218.49|21292.66|21212.66|10
1731426480000|2024-11-12 15:48:00|21294.96|21214.96|21296.85|21216.85|21300.57|21220.57|21294.96|21214.96|10
1731426490000|2024-11-12 15:48:10|21294.61|21214.61|21307.15|21227.15|21307.15|21227.15|21292.53|21212.53|10
1731426500000|2024-11-12 15:48:20|21306.06|21226.06|21308.02|21228.02|21308.02|21228.02|21298.68|21218.68|10
1731426510000|2024-11-12 15:48:30|21309.51|21229.51|21330.75|21250.75|21330.75|21250.75|21309.51|21229.51|10
1731426520000|2024-11-12 15:48:40|21338.36|21258.36|21334.22|21254.22|21345.1|21265.1|21334.22|21254.22|10
1731426530000|2024-11-12 15:48:50|21333.93|21253.93|21331.8|21251.8|21333.93|21253.93|21328.48|21248.48|10
1731426540000|2024-11-12 15:49:00|21330.71|21250.71|21329.73|21249.73|21333.46|21253.46|21329.73|21249.73|10
1731426550000|2024-11-12 15:49:10|21328.92|21248.92|21341.1|21261.1|21341.1|21261.1|21328.92|21248.92|10
1731426560000|2024-11-12 15:49:20|21341.73|21261.73|21348.66|21268.66|21348.66|21268.66|21341.73|21261.73|10
1731426570000|2024-11-12 15:49:30|21349.58|21269.58|21347|21267|21351.51|21271.51|21347|21267|10
1731426580000|2024-11-12 15:49:40|21347.03|21267.03|21347.52|21267.52|21349.05|21269.05|21344.69|21264.69|10
1731426590000|2024-11-12 15:49:50|21349.11|21269.11|21354.4|21274.4|21354.75|21274.75|21349.11|21269.11|9
1731426600000|2024-11-12 15:50:00|21354.2|21274.2|21362.36|21282.36|21362.36|21282.36|21353.72|21273.72|10
1731426610000|2024-11-12 15:50:10|21361.1|21281.1|21346.28|21266.28|21361.1|21281.1|21346.28|21266.28|9
1731426620000|2024-11-12 15:50:20|21343.11|21263.11|21329.38|21249.38|21343.87|21263.87|21329.38|21249.38|10
1731426630000|2024-11-12 15:50:30|21328.7|21248.7|21325.81|21245.81|21328.7|21248.7|21320.31|21240.31|10
1731426640000|2024-11-12 15:50:40|21325.52|21245.52|21327.87|21247.87|21331.38|21251.38|21323.25|21243.25|10
1731426650000|2024-11-12 15:50:50|21327.46|21247.46|21323.15|21243.15|21328.2|21248.2|21323.15|21243.15|10
1731426660000|2024-11-12 15:51:00|21321.99|21241.99|21313.81|21233.81|21322.41|21242.41|21310.68|21230.68|10
1731426670000|2024-11-12 15:51:10|21315.14|21235.14|21326.05|21246.05|21326.05|21246.05|21315.14|21235.14|10
1731426680000|2024-11-12 15:51:20|21326.62|21246.62|21331.04|21251.04|21332.45|21252.45|21326.62|21246.62|10
1731426690000|2024-11-12 15:51:30|21330.42|21250.42|21333.74|21253.74|21334.52|21254.52|21330.42|21250.42|10
1731426700000|2024-11-12 15:51:40|21334.42|21254.42|21329.85|21249.85|21334.47|21254.47|21329.85|21249.85|10
1731426710000|2024-11-12 15:51:50|21329.55|21249.55|21313.88|21233.88|21329.55|21249.55|21313.88|21233.88|10
1731426720000|2024-11-12 15:52:00|21314.58|21234.58|21310.31|21230.31|21318.6|21238.6|21310.31|21230.31|10
1731426730000|2024-11-12 15:52:10|21310.61|21230.61|21311.93|21231.93|21311.93|21231.93|21307.46|21227.46|10
1731426740000|2024-11-12 15:52:20|21312.37|21232.37|21315.78|21235.78|21315.78|21235.78|21309.17|21229.17|10
1731426750000|2024-11-12 15:52:30|21316.02|21236.02|21318.51|21238.51|21318.51|21238.51|21312.56|21232.56|10
1731426760000|2024-11-12 15:52:40|21319.38|21239.38|21322.25|21242.25|21323.11|21243.11|21319.38|21239.38|10
1731426770000|2024-11-12 15:52:50|21322.92|21242.92|21321.6|21241.6|21323.35|21243.35|21321.16|21241.16|10
1731426780000|2024-11-12 15:53:00|21321.93|21241.93|21311.42|21231.42|21321.93|21241.93|21311.42|21231.42|10
1731426790000|2024-11-12 15:53:10|21310.6|21230.6|21303.68|21223.68|21310.6|21230.6|21303.68|21223.68|10
1731426800000|2024-11-12 15:53:20|21303.21|21223.21|21305.17|21225.17|21305.17|21225.17|21299.02|21219.02|10
1731426810000|2024-11-12 15:53:30|21306.06|21226.06|21302.46|21222.46|21308.34|21228.34|21302.46|21222.46|10
1731426820000|2024-11-12 15:53:40|21300.57|21220.57|21295.04|21215.04|21300.63|21220.63|21295.04|21215.04|10
1731426830000|2024-11-12 15:53:50|21295.56|21215.56|21298.97|21218.97|21298.97|21218.97|21295.56|21215.56|10
1731426840000|2024-11-12 15:54:00|21298.4|21218.4|21295.89|21215.89|21299.11|21219.11|21295.89|21215.89|10
1731426850000|2024-11-12 15:54:10|21295.99|21215.99|21303.77|21223.77|21303.77|21223.77|21295.42|21215.42|10
1731426860000|2024-11-12 15:54:20|21306.12|21226.12|21299.05|21219.05|21306.12|21226.12|21299.05|21219.05|10
1731426870000|2024-11-12 15:54:30|21294.81|21214.81|21277.43|21197.43|21294.81|21214.81|21277.43|21197.43|10
1731426880000|2024-11-12 15:54:40|21277.41|21197.41|21268.93|21188.93|21277.41|21197.41|21267.91|21187.91|10
1731426890000|2024-11-12 15:54:50|21270.77|21190.77|21269.65|21189.65|21272.15|21192.15|21269.39|21189.39|10
1731426900000|2024-11-12 15:55:00|21270.39|21190.39|21286.29|21206.29|21286.29|21206.29|21270.39|21190.39|10
1731426910000|2024-11-12 15:55:10|21285.44|21205.44|21295.93|21215.93|21295.93|21215.93|21285.41|21205.41|9
1731426920000|2024-11-12 15:55:20|21296.34|21216.34|21303.52|21223.52|21303.52|21223.52|21296.34|21216.34|10
1731426930000|2024-11-12 15:55:30|21304.54|21224.54|21306.73|21226.73|21307.36|21227.36|21304.54|21224.54|10
1731426940000|2024-11-12 15:55:40|21307.13|21227.13|21297.27|21217.27|21307.13|21227.13|21297.27|21217.27|10
1731426950000|2024-11-12 15:55:50|21296.21|21216.21|21297.06|21217.06|21297.91|21217.91|21294.43|21214.43|10
1731426960000|2024-11-12 15:56:00|21296.31|21216.31|21307.71|21227.71|21307.72|21227.72|21295.65|21215.65|10
1731426970000|2024-11-12 15:56:10|21308.6|21228.6|21309.92|21229.92|21319.37|21239.37|21308.6|21228.6|10
1731426980000|2024-11-12 15:56:20|21309.5|21229.5|21303.91|21223.91|21309.5|21229.5|21303.89|21223.89|10
1731426990000|2024-11-12 15:56:30|21303.41|21223.41|21298.25|21218.25|21303.41|21223.41|21298.25|21218.25|10
1731427000000|2024-11-12 15:56:40|21295.25|21215.25|21283.64|21203.64|21295.25|21215.25|21283.64|21203.64|10
1731427010000|2024-11-12 15:56:50|21283.91|21203.91|21279.72|21199.72|21283.91|21203.91|21278.51|21198.51|10
1731427020000|2024-11-12 15:57:00|21276.56|21196.56|21271.17|21191.17|21276.56|21196.56|21264.51|21184.51|10
1731427030000|2024-11-12 15:57:10|21273.07|21193.07|21275.02|21195.02|21275.02|21195.02|21272.27|21192.27|10
1731427040000|2024-11-12 15:57:20|21273.87|21193.87|21261.8|21181.8|21274.4|21194.4|21261.8|21181.8|10
1731427050000|2024-11-12 15:57:30|21261.32|21181.32|21256.03|21176.03|21261.32|21181.32|21256.03|21176.03|10
1731427060000|2024-11-12 15:57:40|21257.2|21177.2|21258.48|21178.48|21259.71|21179.71|21257.2|21177.2|10
1731427070000|2024-11-12 15:57:50|21257.87|21177.87|21251.28|21171.28|21258.27|21178.27|21251.28|21171.28|10
1731427080000|2024-11-12 15:58:00|21255.26|21175.26|21256.01|21176.01|21259.76|21179.76|21255.26|21175.26|10
1731427090000|2024-11-12 15:58:10|21256.57|21176.57|21253.94|21173.94|21258.67|21178.67|21253.94|21173.94|10
1731427100000|2024-11-12 15:58:20|21256.36|21176.36|21260.05|21180.05|21260.14|21180.14|21253.51|21173.51|10
1731427110000|2024-11-12 15:58:30|21260.2|21180.2|21267.97|21187.97|21267.97|21187.97|21260.2|21180.2|10
1731427120000|2024-11-12 15:58:40|21268.1|21188.1|21270.61|21190.61|21270.63|21190.63|21267.87|21187.87|10
1731427130000|2024-11-12 15:58:50|21271.54|21191.54|21273.2|21193.2|21273.2|21193.2|21270.82|21190.82|10
1731427140000|2024-11-12 15:59:00|21272.76|21192.76|21270.76|21190.76|21273.39|21193.39|21269.62|21189.62|10
1731427150000|2024-11-12 15:59:10|21270.59|21190.59|21272.2|21192.2|21272.22|21192.22|21269.31|21189.31|10
1731427160000|2024-11-12 15:59:20|21272.02|21192.02|21275.87|21195.87|21275.87|21195.87|21270.51|21190.51|10
1731427170000|2024-11-12 15:59:30|21276.91|21196.91|21274.45|21194.45|21276.91|21196.91|21274.32|21194.32|10
1731427180000|2024-11-12 15:59:40|21276.44|21196.44|21283.03|21203.03|21283.03|21203.03|21275.67|21195.67|10
1731427190000|2024-11-12 15:59:50|21285.4|21205.4|21289.11|21209.11|21290.15|21210.15|21285.4|21205.4|10
1731427200000|2024-11-12 16:00:00|21290.4|21210.4|21296.69|21216.69|21297.75|21217.75|21290.4|21210.4|10
1731427210000|2024-11-12 16:00:10|21296.89|21216.89|21280.45|21200.45|21296.89|21216.89|21280.45|21200.45|10
1731427220000|2024-11-12 16:00:20|21279.93|21199.93|21281.42|21201.42|21282.95|21202.95|21276.94|21196.94|10
1731427230000|2024-11-12 16:00:30|21280.95|21200.95|21274.26|21194.26|21281.6|21201.6|21274.26|21194.26|10
1731427240000|2024-11-12 16:00:40|21273|21193|21280.08|21200.08|21280.08|21200.08|21273|21193|10
1731427250000|2024-11-12 16:00:50|21281.41|21201.41|21295.18|21215.18|21295.18|21215.18|21281.41|21201.41|10
1731427260000|2024-11-12 16:01:00|21296.9|21216.9|21303.43|21223.43|21304.04|21224.04|21296|21216|10
1731427270000|2024-11-12 16:01:10|21302.9|21222.9|21282.69|21202.69|21302.9|21222.9|21282.69|21202.69|10
1731427280000|2024-11-12 16:01:20|21280.37|21200.37|21276.42|21196.42|21280.37|21200.37|21276.18|21196.18|10
1731427290000|2024-11-12 16:01:30|21275.77|21195.77|21279.33|21199.33|21279.33|21199.33|21274.46|21194.46|10
1731427300000|2024-11-12 16:01:40|21279.39|21199.39|21275.03|21195.03|21279.48|21199.48|21275.03|21195.03|10
1731427310000|2024-11-12 16:01:50|21273.45|21193.45|21268.1|21188.1|21273.45|21193.45|21268.1|21188.1|10
1731427320000|2024-11-12 16:02:00|21267.67|21187.67|21268.61|21188.61|21270.4|21190.4|21267.67|21187.67|10
1731427330000|2024-11-12 16:02:10|21267.28|21187.28|21258.35|21178.35|21267.65|21187.65|21258.35|21178.35|9
1731427340000|2024-11-12 16:02:20|21256.9|21176.9|21246.06|21166.06|21256.92|21176.92|21246.06|21166.06|10
1731427350000|2024-11-12 16:02:30|21245.08|21165.08|21233.36|21153.36|21245.08|21165.08|21233.36|21153.36|10
1731427360000|2024-11-12 16:02:40|21233.4|21153.4|21213.9|21133.9|21233.4|21153.4|21213.9|21133.9|10
1731427370000|2024-11-12 16:02:50|21212.5|21132.5|21207.39|21127.39|21212.5|21132.5|21207.39|21127.39|10
1731427380000|2024-11-12 16:03:00|21206.75|21126.75|21199.48|21119.48|21206.75|21126.75|21199.48|21119.48|10
1731427390000|2024-11-12 16:03:10|21199.37|21119.37|21207.18|21127.18|21207.18|21127.18|21198.85|21118.85|10
1731427400000|2024-11-12 16:03:20|21212.73|21132.73|21217.44|21137.44|21217.74|21137.74|21212.4|21132.4|10
1731427410000|2024-11-12 16:03:30|21217.95|21137.95|21220.95|21140.95|21221.19|21141.19|21217.95|21137.95|10
1731427420000|2024-11-12 16:03:40|21221.39|21141.39|21228.17|21148.17|21228.94|21148.94|21221.39|21141.39|10
1731427430000|2024-11-12 16:03:50|21228.62|21148.62|21227.73|21147.73|21229.48|21149.48|21225.28|21145.28|10
1731427440000|2024-11-12 16:04:00|21228.61|21148.61|21226.78|21146.78|21230.34|21150.34|21223.93|21143.93|10
1731427450000|2024-11-12 16:04:10|21226.19|21146.19|21227.49|21147.49|21228.85|21148.85|21225.57|21145.57|10
1731427460000|2024-11-12 16:04:20|21226.16|21146.16|21222.64|21142.64|21226.16|21146.16|21220.85|21140.85|10
1731427470000|2024-11-12 16:04:30|21222.91|21142.91|21237.64|21157.64|21239.36|21159.36|21222.91|21142.91|10
1731427480000|2024-11-12 16:04:40|21242.96|21162.96|21265.6|21185.6|21265.6|21185.6|21242.96|21162.96|10
1731427490000|2024-11-12 16:04:50|21274.53|21194.53|21284.04|21204.04|21284.04|21204.04|21274.53|21194.53|10
1731427500000|2024-11-12 16:05:00|21282.59|21202.59|21279.38|21199.38|21288.01|21208.01|21279.38|21199.38|10
1731427510000|2024-11-12 16:05:10|21276.05|21196.05|21287.7|21207.7|21287.7|21207.7|21275.64|21195.64|10
1731427520000|2024-11-12 16:05:20|21290.86|21210.86|21290.03|21210.03|21291.63|21211.63|21289.42|21209.42|10
1731427530000|2024-11-12 16:05:30|21290.86|21210.86|21299.47|21219.47|21299.47|21219.47|21290.66|21210.66|10
1731427540000|2024-11-12 16:05:40|21299.09|21219.09|21296.2|21216.2|21301.8|21221.8|21296.2|21216.2|10
1731427550000|2024-11-12 16:05:50|21296.36|21216.36|21296.6|21216.6|21298.28|21218.28|21292.63|21212.63|10
1731427560000|2024-11-12 16:06:00|21296.85|21216.85|21284.52|21204.52|21296.85|21216.85|21284.52|21204.52|10
1731427570000|2024-11-12 16:06:10|21283.38|21203.38|21267.46|21187.46|21283.38|21203.38|21267.46|21187.46|10
1731427580000|2024-11-12 16:06:20|21266.83|21186.83|21250.56|21170.56|21266.83|21186.83|21250.56|21170.56|10
1731427590000|2024-11-12 16:06:30|21249.87|21169.87|21239.41|21159.41|21249.87|21169.87|21239.33|21159.33|10
1731427600000|2024-11-12 16:06:40|21239.15|21159.15|21235.4|21155.4|21239.39|21159.39|21235.4|21155.4|10
1731427610000|2024-11-12 16:06:50|21236.25|21156.25|21227.99|21147.99|21236.25|21156.25|21227.99|21147.99|10
1731427620000|2024-11-12 16:07:00|21227.4|21147.4|21219.97|21139.97|21228.16|21148.16|21219.97|21139.97|10
1731427630000|2024-11-12 16:07:10|21217.62|21137.62|21198.94|21118.94|21219.02|21139.02|21198.94|21118.94|10
1731427640000|2024-11-12 16:07:20|21186.6|21106.6|21174.43|21094.43|21186.6|21106.6|21174.43|21094.43|10
1731427650000|2024-11-12 16:07:30|21171.39|21091.39|21174.74|21094.74|21175.8|21095.8|21170.51|21090.51|10
1731427660000|2024-11-12 16:07:40|21175.45|21095.45|21166.49|21086.49|21175.45|21095.45|21166.49|21086.49|10
1731427670000|2024-11-12 16:07:50|21166.36|21086.36|21155.62|21075.62|21166.36|21086.36|21155.62|21075.62|10
1731427680000|2024-11-12 16:08:00|21158.11|21078.11|21160.8|21080.8|21165.05|21085.05|21158.11|21078.11|10
1731427690000|2024-11-12 16:08:10|21161.38|21081.38|21162.4|21082.4|21164.65|21084.65|21161.38|21081.38|10
1731427700000|2024-11-12 16:08:20|21162.77|21082.77|21157.6|21077.6|21162.77|21082.77|21157.6|21077.6|10
1731427710000|2024-11-12 16:08:30|21157.57|21077.57|21160.45|21080.45|21160.53|21080.53|21157.03|21077.03|10
1731427720000|2024-11-12 16:08:40|21161.76|21081.76|21157.59|21077.59|21162.62|21082.62|21157.59|21077.59|10
1731427730000|2024-11-12 16:08:50|21157.15|21077.15|21165.29|21085.29|21165.29|21085.29|21157.15|21077.15|10
1731427740000|2024-11-12 16:09:00|21166.48|21086.48|21162.64|21082.64|21167.43|21087.43|21162.64|21082.64|10
1731427750000|2024-11-12 16:09:10|21162.57|21082.57|21151.36|21071.36|21162.57|21082.57|21151.36|21071.36|10
1731427760000|2024-11-12 16:09:20|21146.59|21066.59|21141.02|21061.02|21146.59|21066.59|21141.02|21061.02|10
1731427770000|2024-11-12 16:09:30|21141.08|21061.08|21135.7|21055.7|21141.09|21061.09|21135.57|21055.57|10
1731427780000|2024-11-12 16:09:40|21136.04|21056.04|21127.41|21047.41|21136.04|21056.04|21127.41|21047.41|10
1731427790000|2024-11-12 16:09:50|21123.85|21043.85|21125.67|21045.67|21125.77|21045.77|21123.85|21043.85|10
1731427800000|2024-11-12 16:10:00|21126.44|21046.44|21121.65|21041.65|21128.27|21048.27|21121.65|21041.65|10
1731427810000|2024-11-12 16:10:10|21119.5|21039.5|21112.02|21032.02|21119.5|21039.5|21112.02|21032.02|10
1731427820000|2024-11-12 16:10:20|21112.34|21032.34|21101.14|21021.14|21113.07|21033.07|21099.76|21019.76|10
1731427830000|2024-11-12 16:10:30|21104.92|21024.92|21111.12|21031.12|21111.17|21031.17|21104.92|21024.92|9
1731427840000|2024-11-12 16:10:40|21111.67|21031.67|21103.05|21023.05|21111.67|21031.67|21103.05|21023.05|10
1731427850000|2024-11-12 16:10:50|21103|21023|21102.89|21022.89|21103|21023|21101.31|21021.31|10
1731427860000|2024-11-12 16:11:00|21104.62|21024.62|21102.75|21022.75|21104.62|21024.62|21102.51|21022.51|10
1731427870000|2024-11-12 16:11:10|21100.93|21020.93|21096.58|21016.58|21100.93|21020.93|21096.58|21016.58|10
1731427880000|2024-11-12 16:11:20|21096.55|21016.55|21091.57|21011.57|21096.55|21016.55|21091.57|21011.57|10
1731427890000|2024-11-12 16:11:30|21089.93|21009.93|21080.38|21000.38|21089.93|21009.93|21080.38|21000.38|10
1731427900000|2024-11-12 16:11:40|21080.97|21000.97|21077.66|20997.66|21081.19|21001.19|21077.66|20997.66|10
1731427910000|2024-11-12 16:11:50|21076.14|20996.14|21069.32|20989.32|21076.14|20996.14|21069.05|20989.05|10
1731427920000|2024-11-12 16:12:00|21068.14|20988.14|21066.53|20986.53|21070.43|20990.43|21064.88|20984.88|9
1731427930000|2024-11-12 16:12:10|21063.61|20983.61|21049.49|20969.49|21063.61|20983.61|21049.49|20969.49|10
1731427940000|2024-11-12 16:12:20|21048.99|20968.99|21051.03|20971.03|21052.21|20972.21|21048.99|20968.99|9
1731427950000|2024-11-12 16:12:30|21048.72|20968.72|21039.93|20959.93|21049.32|20969.32|21039.93|20959.93|10
1731427960000|2024-11-12 16:12:40|21038.45|20958.45|21037.15|20957.15|21038.86|20958.86|21036.5|20956.5|10
1731427970000|2024-11-12 16:12:50|21037.21|20957.21|21031.67|20951.67|21037.21|20957.21|21031.65|20951.65|10
1731427980000|2024-11-12 16:13:00|21032.16|20952.16|21031.98|20951.98|21032.16|20952.16|21030.92|20950.92|9
1731427990000|2024-11-12 16:13:10|21031.78|20951.78|21018.69|20938.69|21031.95|20951.95|21018.69|20938.69|10
1731428000000|2024-11-12 16:13:20|21017.98|20937.98|21006.05|20926.05|21017.98|20937.98|21006.05|20926.05|10
1731428010000|2024-11-12 16:13:30|21005.89|20925.89|20996.12|20916.12|21005.89|20925.89|20996.12|20916.12|10
1731428020000|2024-11-12 16:13:40|20995.58|20915.58|20995.08|20915.08|20997.87|20917.87|20993.78|20913.78|10
1731428030000|2024-11-12 16:13:50|20997.43|20917.43|21009.47|20929.47|21011.68|20931.68|20997.43|20917.43|10
1731428040000|2024-11-12 16:14:00|21009.62|20929.62|21006.01|20926.01|21009.78|20929.78|21004.56|20924.56|10
1731428050000|2024-11-12 16:14:10|21010.39|20930.39|20997.84|20917.84|21010.39|20930.39|20996.89|20916.89|10
1731428060000|2024-11-12 16:14:20|20995.28|20915.28|20989.32|20909.32|20995.28|20915.28|20989.32|20909.32|10
1731428070000|2024-11-12 16:14:30|20988.17|20908.17|20980.52|20900.52|20988.17|20908.17|20980.52|20900.52|10
1731428080000|2024-11-12 16:14:40|20979.31|20899.31|20974.42|20894.42|20979.31|20899.31|20974.3|20894.3|10
1731428090000|2024-11-12 16:14:50|20976.35|20896.35|20984.31|20904.31|20985.71|20905.71|20976.35|20896.35|10
1731428100000|2024-11-12 16:15:00|20982.63|20902.63|20979.8|20899.8|20984.19|20904.19|20979.8|20899.8|10
1731428110000|2024-11-12 16:15:10|20981.29|20901.29|20997.36|20917.36|20997.36|20917.36|20981.29|20901.29|10
1731428120000|2024-11-12 16:15:20|20997.39|20917.39|20995.16|20915.16|20997.39|20917.39|20993.98|20913.98|10
1731428130000|2024-11-12 16:15:30|20995.65|20915.65|21011.25|20931.25|21011.25|20931.25|20995.65|20915.65|10
1731428140000|2024-11-12 16:15:40|21012.17|20932.17|21017.38|20937.38|21017.38|20937.38|21011.33|20931.33|10
1731428150000|2024-11-12 16:15:50|21017.84|20937.84|21027.72|20947.72|21027.72|20947.72|21017.84|20937.84|10
1731428160000|2024-11-12 16:16:00|21028.33|20948.33|21037.9|20957.9|21038.74|20958.74|21028.33|20948.33|10
1731428170000|2024-11-12 16:16:10|21037.32|20957.32|21033.59|20953.59|21037.34|20957.34|21033.59|20953.59|10
1731428180000|2024-11-12 16:16:20|21034.62|20954.62|21037.96|20957.96|21039.78|20959.78|21034.02|20954.02|10
1731428190000|2024-11-12 16:16:30|21037.47|20957.47|21030.86|20950.86|21037.47|20957.47|21030.52|20950.52|10
1731428200000|2024-11-12 16:16:40|21032.51|20952.51|21056.33|20976.33|21056.33|20976.33|21032.51|20952.51|10
1731428210000|2024-11-12 16:16:50|21058.22|20978.22|21058.27|20978.27|21060.3|20980.3|21058.22|20978.22|10
1731428220000|2024-11-12 16:17:00|21053.54|20973.54|21054.68|20974.68|21055.44|20975.44|21051.79|20971.79|10
1731428230000|2024-11-12 16:17:10|21055.31|20975.31|21063.64|20983.64|21064.13|20984.13|21054.54|20974.54|10
1731428240000|2024-11-12 16:17:20|21063.61|20983.61|21056.53|20976.53|21063.61|20983.61|21056.53|20976.53|10
1731428250000|2024-11-12 16:17:30|21055.91|20975.91|21049.9|20969.9|21055.91|20975.91|21047.98|20967.98|9
1731428260000|2024-11-12 16:17:40|21046.06|20966.06|21037.57|20957.57|21047.53|20967.53|21037.57|20957.57|10
1731428270000|2024-11-12 16:17:50|21038.16|20958.16|21042.01|20962.01|21043.69|20963.69|21035.68|20955.68|10
1731428280000|2024-11-12 16:18:00|21043.03|20963.03|21041.12|20961.12|21046.22|20966.22|21041.12|20961.12|10
1731428290000|2024-11-12 16:18:10|21039.95|20959.95|21015.31|20935.31|21039.95|20959.95|21015.31|20935.31|10
1731428300000|2024-11-12 16:18:20|21013.47|20933.47|21008.52|20928.52|21013.47|20933.47|21001.48|20921.48|10
1731428310000|2024-11-12 16:18:30|21005.6|20925.6|21012.41|20932.41|21013.68|20933.68|21005.6|20925.6|10
1731428320000|2024-11-12 16:18:40|21014.05|20934.05|21012.57|20932.57|21014.05|20934.05|21011.88|20931.88|10
1731428330000|2024-11-12 16:18:50|21013.12|20933.12|21010.88|20930.88|21013.12|20933.12|21010.74|20930.74|10
1731428340000|2024-11-12 16:19:00|21010.11|20930.11|21011.15|20931.15|21011.15|20931.15|21007.47|20927.47|10
1731428350000|2024-11-12 16:19:10|21011.86|20931.86|21019|20939|21019|20939|21008.33|20928.33|10
1731428360000|2024-11-12 16:19:20|21021.7|20941.7|21026.2|20946.2|21034.63|20954.63|21021.7|20941.7|10
1731428370000|2024-11-12 16:19:30|21027.13|20947.13|21038.97|20958.97|21038.97|20958.97|21027.13|20947.13|10
1731428380000|2024-11-12 16:19:40|21039.32|20959.32|21046.92|20966.92|21046.92|20966.92|21039.32|20959.32|10
1731428390000|2024-11-12 16:19:50|21046.71|20966.71|21049.53|20969.53|21050.06|20970.06|21042.35|20962.35|10
1731428400000|2024-11-12 16:20:00|21048.6|20968.6|21055.78|20975.78|21055.78|20975.78|21042.77|20962.77|10
1731428410000|2024-11-12 16:20:10|21053.66|20973.66|21059.55|20979.55|21059.77|20979.77|21053.66|20973.66|10
1731428420000|2024-11-12 16:20:20|21057.88|20977.88|21064.47|20984.47|21064.47|20984.47|21056.65|20976.65|10
1731428430000|2024-11-12 16:20:30|21065.71|20985.71|21072.47|20992.47|21074.85|20994.85|21063.89|20983.89|10
1731428440000|2024-11-12 16:20:40|21071.3|20991.3|21069.32|20989.32|21071.3|20991.3|21068.22|20988.22|10
1731428450000|2024-11-12 16:20:50|21070.45|20990.45|21085.8|21005.8|21085.8|21005.8|21070.45|20990.45|10
1731428460000|2024-11-12 16:21:00|21087.78|21007.78|21098.72|21018.72|21098.72|21018.72|21087.78|21007.78|10
1731428470000|2024-11-12 16:21:10|21097.85|21017.85|21087.2|21007.2|21097.85|21017.85|21087.2|21007.2|10
1731428480000|2024-11-12 16:21:20|21084.14|21004.14|21074.88|20994.88|21084.14|21004.14|21068.26|20988.26|10
1731428490000|2024-11-12 16:21:30|21070.74|20990.74|21051.87|20971.87|21070.74|20990.74|21051.87|20971.87|10
1731428500000|2024-11-12 16:21:40|21050.7|20970.7|21029.53|20949.53|21050.7|20970.7|21029.53|20949.53|10
1731428510000|2024-11-12 16:21:50|21027.71|20947.71|21028.12|20948.12|21028.53|20948.53|21027.01|20947.01|10
1731428520000|2024-11-12 16:22:00|21029.55|20949.55|21027.26|20947.26|21032.36|20952.36|21027.26|20947.26|10
1731428530000|2024-11-12 16:22:10|21025.99|20945.99|21014.64|20934.64|21025.99|20945.99|21014.64|20934.64|9
1731428540000|2024-11-12 16:22:20|21013.18|20933.18|20998.46|20918.46|21013.18|20933.18|20998.46|20918.46|10
1731428550000|2024-11-12 16:22:30|20998.77|20918.77|20986.95|20906.95|20998.77|20918.77|20986.12|20906.12|10
1731428560000|2024-11-12 16:22:40|20986.83|20906.83|20989.29|20909.29|20989.29|20909.29|20986.83|20906.83|10
1731428570000|2024-11-12 16:22:50|20992.87|20912.87|20996.01|20916.01|20996.8|20916.8|20992.87|20912.87|10
1731428580000|2024-11-12 16:23:00|20996.89|20916.89|20983.61|20903.61|20997.81|20917.81|20983.61|20903.61|10
1731428590000|2024-11-12 16:23:10|20984.18|20904.18|20976.52|20896.52|20984.18|20904.18|20976.2|20896.2|10
1731428600000|2024-11-12 16:23:20|20978.6|20898.6|20985.82|20905.82|20985.97|20905.97|20978.6|20898.6|10
1731428610000|2024-11-12 16:23:30|20988.96|20908.96|20984.84|20904.84|20990.33|20910.33|20984.84|20904.84|10
1731428620000|2024-11-12 16:23:40|20980.48|20900.48|20959.5|20879.5|20980.48|20900.48|20959.5|20879.5|10
1731428630000|2024-11-12 16:23:50|20958.23|20878.23|20951.39|20871.39|20958.23|20878.23|20948.31|20868.31|10
1731428640000|2024-11-12 16:24:00|20953.5|20873.5|20953.51|20873.51|20956.07|20876.07|20953.5|20873.5|10
1731428650000|2024-11-12 16:24:10|20952.33|20872.33|20955.35|20875.35|20955.35|20875.35|20949.05|20869.05|10
1731428660000|2024-11-12 16:24:20|20956.24|20876.24|20952.11|20872.11|20956.24|20876.24|20951.58|20871.58|10
1731428670000|2024-11-12 16:24:30|20956.72|20876.72|20955.43|20875.43|20958.94|20878.94|20955.16|20875.16|10
1731428680000|2024-11-12 16:24:40|20955.29|20875.29|20958.52|20878.52|20958.52|20878.52|20955.29|20875.29|10
1731428690000|2024-11-12 16:24:50|20958.92|20878.92|20962.89|20882.89|20965.3|20885.3|20958.92|20878.92|10
1731428700000|2024-11-12 16:25:00|20962.83|20882.83|20969.65|20889.65|20969.65|20889.65|20962.52|20882.52|10
1731428710000|2024-11-12 16:25:10|20970.9|20890.9|20964.37|20884.37|20971.68|20891.68|20964.1|20884.1|10
1731428720000|2024-11-12 16:25:20|20964.11|20884.11|20961.85|20881.85|20964.11|20884.11|20961.43|20881.43|10
1731428730000|2024-11-12 16:25:30|20961.28|20881.28|20959.7|20879.7|20961.28|20881.28|20958.91|20878.91|9
1731428740000|2024-11-12 16:25:40|20960.89|20880.89|20962.96|20882.96|20962.96|20882.96|20958.53|20878.53|10
1731428750000|2024-11-12 16:25:50|20965.44|20885.44|20977.54|20897.54|20977.54|20897.54|20965.44|20885.44|10
1731428760000|2024-11-12 16:26:00|20978.45|20898.45|20978.16|20898.16|20978.45|20898.45|20969.63|20889.63|10
1731428770000|2024-11-12 16:26:10|20980.47|20900.47|20994.72|20914.72|20994.72|20914.72|20980.47|20900.47|10
1731428780000|2024-11-12 16:26:20|20995.55|20915.55|20996.44|20916.44|21001.27|20921.27|20995.55|20915.55|10
1731428790000|2024-11-12 16:26:30|20995.97|20915.97|20985.78|20905.78|20995.97|20915.97|20985.78|20905.78|10
1731428800000|2024-11-12 16:26:40|20985.67|20905.67|20994.2|20914.2|20994.2|20914.2|20985.67|20905.67|10
1731428810000|2024-11-12 16:26:50|20995.01|20915.01|20996.27|20916.27|20998.48|20918.48|20995.01|20915.01|10
1731428820000|2024-11-12 16:27:00|20996.14|20916.14|21010.25|20930.25|21010.25|20930.25|20994.54|20914.54|10
1731428830000|2024-11-12 16:27:10|21009.34|20929.34|20999.97|20919.97|21009.52|20929.52|20999.97|20919.97|10
1731428840000|2024-11-12 16:27:20|21001.07|20921.07|20990.37|20910.37|21001.07|20921.07|20989.6|20909.6|10
1731428850000|2024-11-12 16:27:30|20989.93|20909.93|20979.82|20899.82|20989.93|20909.93|20979.49|20899.49|10
1731428860000|2024-11-12 16:27:40|20980.04|20900.04|20991.31|20911.31|20991.31|20911.31|20980.04|20900.04|10
1731428870000|2024-11-12 16:27:50|20992.97|20912.97|21000.75|20920.75|21002.56|20922.56|20991.91|20911.91|10
1731428880000|2024-11-12 16:28:00|21002.28|20922.28|21009.54|20929.54|21010.87|20930.87|21002.28|20922.28|10
1731428890000|2024-11-12 16:28:10|21008.77|20928.77|21012.9|20932.9|21012.97|20932.97|21008.77|20928.77|10
1731428900000|2024-11-12 16:28:20|21013.76|20933.76|21019.18|20939.18|21019.47|20939.47|21013.76|20933.76|10
1731428910000|2024-11-12 16:28:30|21019.03|20939.03|21031.68|20951.68|21031.68|20951.68|21019.03|20939.03|10
1731428920000|2024-11-12 16:28:40|21032.02|20952.02|21040.75|20960.75|21041.94|20961.94|21032.02|20952.02|10
1731428930000|2024-11-12 16:28:50|21040.16|20960.16|21042.42|20962.42|21042.42|20962.42|21038.85|20958.85|10
1731428940000|2024-11-12 16:29:00|21044.12|20964.12|21058.84|20978.84|21058.84|20978.84|21043.84|20963.84|10
1731428950000|2024-11-12 16:29:10|21060.12|20980.12|21071.39|20991.39|21071.39|20991.39|21059.86|20979.86|10
1731428960000|2024-11-12 16:29:20|21070.37|20990.37|21075.13|20995.13|21075.13|20995.13|21069.86|20989.86|10
1731428970000|2024-11-12 16:29:30|21075.33|20995.33|21098.44|21018.44|21098.44|21018.44|21075.33|20995.33|10
1731428980000|2024-11-12 16:29:40|21097.2|21017.2|21098.58|21018.58|21098.58|21018.58|21094.48|21014.48|10
1731428990000|2024-11-12 16:29:50|21097.75|21017.75|21101.13|21021.13|21101.13|21021.13|21096.35|21016.35|10
1731429000000|2024-11-12 16:30:00|21101.45|21021.45|21099.31|21019.31|21101.45|21021.45|21099.31|21019.31|10
1731429010000|2024-11-12 16:30:10|21097.79|21017.79|21092.27|21012.27|21102.91|21022.91|21092.27|21012.27|10
1731429020000|2024-11-12 16:30:20|21093.83|21013.83|21111.97|21031.97|21111.97|21031.97|21093.83|21013.83|10
1731429030000|2024-11-12 16:30:30|21114.42|21034.42|21112.05|21032.05|21118.06|21038.06|21110.91|21030.91|10
1731429040000|2024-11-12 16:30:40|21111.64|21031.64|21103.73|21023.73|21111.64|21031.64|21103.73|21023.73|10
1731429050000|2024-11-12 16:30:50|21107.1|21027.1|21107.58|21027.58|21107.58|21027.58|21104.31|21024.31|10
1731429060000|2024-11-12 16:31:00|21108.99|21028.99|21119.37|21039.37|21119.37|21039.37|21108.86|21028.86|10
1731429070000|2024-11-12 16:31:10|21120.14|21040.14|21118.83|21038.83|21121.79|21041.79|21117.36|21037.36|10
1731429080000|2024-11-12 16:31:20|21120.32|21040.32|21119.29|21039.29|21120.72|21040.72|21117.85|21037.85|10
1731429090000|2024-11-12 16:31:30|21121.47|21041.47|21126.44|21046.44|21127.27|21047.27|21121.47|21041.47|10
1731429100000|2024-11-12 16:31:40|21126.11|21046.11|21135.97|21055.97|21136.85|21056.85|21120.72|21040.72|10
1731429110000|2024-11-12 16:31:50|21137.16|21057.16|21147.32|21067.32|21147.32|21067.32|21137.16|21057.16|10
1731429120000|2024-11-12 16:32:00|21149.53|21069.53|21147.29|21067.29|21151.34|21071.34|21147.29|21067.29|9
1731429130000|2024-11-12 16:32:10|21147.35|21067.35|21157.78|21077.78|21157.78|21077.78|21147.35|21067.35|10
1731429140000|2024-11-12 16:32:20|21158.4|21078.4|21171.81|21091.81|21171.81|21091.81|21158.4|21078.4|10
1731429150000|2024-11-12 16:32:30|21171.87|21091.87|21180.21|21100.21|21180.21|21100.21|21171.83|21091.83|10
1731429160000|2024-11-12 16:32:40|21179.36|21099.36|21179.65|21099.65|21180|21100|21177.63|21097.63|10
1731429170000|2024-11-12 16:32:50|21179.47|21099.47|21179.16|21099.16|21179.47|21099.47|21176|21096|10
1731429180000|2024-11-12 16:33:00|21179.08|21099.08|21182.05|21102.05|21183.62|21103.62|21179.08|21099.08|10
1731429190000|2024-11-12 16:33:10|21182.29|21102.29|21174.33|21094.33|21182.29|21102.29|21174.33|21094.33|10
1731429200000|2024-11-12 16:33:20|21173.67|21093.67|21179.78|21099.78|21181.37|21101.37|21171.61|21091.61|10
1731429210000|2024-11-12 16:33:30|21182.69|21102.69|21187.22|21107.22|21188.89|21108.89|21182.69|21102.69|10
1731429220000|2024-11-12 16:33:40|21187.97|21107.97|21190.25|21110.25|21190.25|21110.25|21187.92|21107.92|10
1731429230000|2024-11-12 16:33:50|21189.66|21109.66|21187.82|21107.82|21189.66|21109.66|21182.79|21102.79|10
1731429240000|2024-11-12 16:34:00|21188.92|21108.92|21174.94|21094.94|21188.92|21108.92|21174.94|21094.94|10
1731429250000|2024-11-12 16:34:10|21174.59|21094.59|21170.22|21090.22|21174.59|21094.59|21169.73|21089.73|10
1731429260000|2024-11-12 16:34:20|21167.89|21087.89|21160.42|21080.42|21167.89|21087.89|21160.42|21080.42|9
1731429270000|2024-11-12 16:34:30|21158.96|21078.96|21170.35|21090.35|21170.35|21090.35|21158.74|21078.74|10
1731429280000|2024-11-12 16:34:40|21171.23|21091.23|21178.79|21098.79|21178.79|21098.79|21167.72|21087.72|10
1731429290000|2024-11-12 16:34:50|21180.14|21100.14|21179.88|21099.88|21182.42|21102.42|21179.88|21099.88|10
1731429300000|2024-11-12 16:35:00|21177.2|21097.2|21166.92|21086.92|21177.2|21097.2|21166.92|21086.92|10
1731429310000|2024-11-12 16:35:10|21169.49|21089.49|21173.19|21093.19|21175.46|21095.46|21167.91|21087.91|10
1731429320000|2024-11-12 16:35:20|21172.6|21092.6|21176.22|21096.22|21177.67|21097.67|21172.6|21092.6|10
1731429330000|2024-11-12 16:35:30|21175.13|21095.13|21183.08|21103.08|21189.05|21109.05|21175.13|21095.13|10
1731429340000|2024-11-12 16:35:40|21183.82|21103.82|21174.71|21094.71|21184.74|21104.74|21174.71|21094.71|10
1731429350000|2024-11-12 16:35:50|21177.83|21097.83|21173.71|21093.71|21177.83|21097.83|21172.72|21092.72|10
1731429360000|2024-11-12 16:36:00|21173.84|21093.84|21166.6|21086.6|21174.99|21094.99|21166.6|21086.6|10
1731429370000|2024-11-12 16:36:10|21167.47|21087.47|21159.93|21079.93|21167.92|21087.92|21159.93|21079.93|10
1731429380000|2024-11-12 16:36:20|21159.66|21079.66|21163.29|21083.29|21163.77|21083.77|21157.39|21077.39|10
1731429390000|2024-11-12 16:36:30|21168.12|21088.12|21177.68|21097.68|21180.95|21100.95|21168.12|21088.12|10
1731429400000|2024-11-12 16:36:40|21175.37|21095.37|21174.16|21094.16|21177.63|21097.63|21171.02|21091.02|10
1731429410000|2024-11-12 16:36:50|21175.55|21095.55|21187|21107|21187|21107|21174.81|21094.81|10
1731429420000|2024-11-12 16:37:00|21186.82|21106.82|21197.79|21117.79|21197.93|21117.93|21185.92|21105.92|10
1731429430000|2024-11-12 16:37:10|21200.54|21120.54|21200.89|21120.89|21205.04|21125.04|21200.49|21120.49|10
1731429440000|2024-11-12 16:37:20|21198.14|21118.14|21195.17|21115.17|21201.72|21121.72|21195.04|21115.04|10
1731429450000|2024-11-12 16:37:30|21194.93|21114.93|21183.48|21103.48|21196.37|21116.37|21183.48|21103.48|10
1731429460000|2024-11-12 16:37:40|21184.29|21104.29|21184.79|21104.79|21187.53|21107.53|21184.28|21104.28|10
1731429470000|2024-11-12 16:37:50|21181.38|21101.38|21166.7|21086.7|21181.38|21101.38|21166.7|21086.7|10
1731429480000|2024-11-12 16:38:00|21166.81|21086.81|21148.16|21068.16|21166.81|21086.81|21147.96|21067.96|10
1731429490000|2024-11-12 16:38:10|21146.21|21066.21|21132.39|21052.39|21146.21|21066.21|21132.39|21052.39|10
1731429500000|2024-11-12 16:38:20|21131.72|21051.72|21139.58|21059.58|21139.58|21059.58|21131.72|21051.72|10
1731429510000|2024-11-12 16:38:30|21138.5|21058.5|21150.32|21070.32|21150.92|21070.92|21138.5|21058.5|10
1731429520000|2024-11-12 16:38:40|21150.9|21070.9|21166.52|21086.52|21166.62|21086.62|21150.9|21070.9|10
1731429530000|2024-11-12 16:38:50|21164.97|21084.97|21170.64|21090.64|21171.18|21091.18|21164.97|21084.97|10
1731429540000|2024-11-12 16:39:00|21170.6|21090.6|21168.81|21088.81|21170.6|21090.6|21167.11|21087.11|10
1731429550000|2024-11-12 16:39:10|21170.5|21090.5|21179.44|21099.44|21179.44|21099.44|21170.5|21090.5|10
1731429560000|2024-11-12 16:39:20|21179.09|21099.09|21171.38|21091.38|21179.09|21099.09|21169.49|21089.49|10
1731429570000|2024-11-12 16:39:30|21174.81|21094.81|21178.82|21098.82|21180.9|21100.9|21174.81|21094.81|10
1731429580000|2024-11-12 16:39:40|21177.85|21097.85|21175.6|21095.6|21178.5|21098.5|21168|21088|10
1731429590000|2024-11-12 16:39:50|21175.35|21095.35|21182.55|21102.55|21182.55|21102.55|21175.15|21095.15|10
1731429600000|2024-11-12 16:40:00|21182.6|21102.6|21192.92|21112.92|21194.72|21114.72|21181.1|21101.1|10
1731429610000|2024-11-12 16:40:10|21193.52|21113.52|21194.75|21114.75|21194.75|21114.75|21189.34|21109.34|10
1731429620000|2024-11-12 16:40:20|21195.06|21115.06|21212.72|21132.72|21212.74|21132.74|21195.06|21115.06|10
1731429630000|2024-11-12 16:40:30|21210.73|21130.73|21215.62|21135.62|21215.62|21135.62|21210.73|21130.73|10
1731429640000|2024-11-12 16:40:40|21217.73|21137.73|21223.52|21143.52|21223.88|21143.88|21217.2|21137.2|10
1731429650000|2024-11-12 16:40:50|21224.89|21144.89|21222.63|21142.63|21224.89|21144.89|21222.27|21142.27|10
1731429660000|2024-11-12 16:41:00|21225.28|21145.28|21237.48|21157.48|21237.48|21157.48|21221.29|21141.29|9
1731429670000|2024-11-12 16:41:10|21237.69|21157.69|21247.48|21167.48|21247.76|21167.76|21235.87|21155.87|9
1731429680000|2024-11-12 16:41:20|21250.27|21170.27|21259.67|21179.67|21259.67|21179.67|21250.27|21170.27|10
1731429690000|2024-11-12 16:41:30|21258.87|21178.87|21262.11|21182.11|21265.72|21185.72|21258.87|21178.87|10
1731429700000|2024-11-12 16:41:40|21261.94|21181.94|21260.25|21180.25|21262.03|21182.03|21259.81|21179.81|10
1731429710000|2024-11-12 16:41:50|21267.6|21187.6|21279.39|21199.39|21279.39|21199.39|21267.6|21187.6|10
1731429720000|2024-11-12 16:42:00|21280.92|21200.92|21293.04|21213.04|21293.04|21213.04|21279.82|21199.82|10
1731429730000|2024-11-12 16:42:10|21292.09|21212.09|21296.31|21216.31|21296.31|21216.31|21290.23|21210.23|10
1731429740000|2024-11-12 16:42:20|21298.1|21218.1|21299.04|21219.04|21299.04|21219.04|21296.65|21216.65|10
1731429750000|2024-11-12 16:42:30|21298.92|21218.92|21291.81|21211.81|21298.92|21218.92|21291.81|21211.81|10
1731429760000|2024-11-12 16:42:40|21292.75|21212.75|21304.57|21224.57|21304.78|21224.78|21292.75|21212.75|10
1731429770000|2024-11-12 16:42:50|21305.67|21225.67|21302.8|21222.8|21305.67|21225.67|21302.18|21222.18|10
1731429780000|2024-11-12 16:43:00|21303.9|21223.9|21299.75|21219.75|21303.9|21223.9|21299.75|21219.75|10
1731429790000|2024-11-12 16:43:10|21302.28|21222.28|21296.63|21216.63|21302.28|21222.28|21296.46|21216.46|10
1731429800000|2024-11-12 16:43:20|21297.65|21217.65|21303.93|21223.93|21303.93|21223.93|21297.65|21217.65|10
1731429810000|2024-11-12 16:43:30|21304.35|21224.35|21303.47|21223.47|21304.53|21224.53|21302.63|21222.63|10
1731429820000|2024-11-12 16:43:40|21300.84|21220.84|21296.75|21216.75|21300.84|21220.84|21295.03|21215.03|10
1731429830000|2024-11-12 16:43:50|21296.28|21216.28|21298.17|21218.17|21298.17|21218.17|21294.46|21214.46|10
1731429840000|2024-11-12 16:44:00|21298.5|21218.5|21292.4|21212.4|21298.5|21218.5|21292.4|21212.4|10
1731429850000|2024-11-12 16:44:10|21291.77|21211.77|21288.45|21208.45|21293.02|21213.02|21287.59|21207.59|10
1731429860000|2024-11-12 16:44:20|21288.39|21208.39|21290.14|21210.14|21293.41|21213.41|21288.39|21208.39|10
1731429870000|2024-11-12 16:44:30|21289.06|21209.06|21291.66|21211.66|21291.76|21211.76|21289.06|21209.06|10
1731429880000|2024-11-12 16:44:40|21291.84|21211.84|21291.26|21211.26|21296.76|21216.76|21291.26|21211.26|10
1731429890000|2024-11-12 16:44:50|21293.46|21213.46|21302.24|21222.24|21302.73|21222.73|21293.46|21213.46|9
1731429900000|2024-11-12 16:45:00|21303.57|21223.57|21305.08|21225.08|21305.96|21225.96|21301.36|21221.36|10
1731429910000|2024-11-12 16:45:10|21305.18|21225.18|21297.66|21217.66|21309.14|21229.14|21297.66|21217.66|10
1731429920000|2024-11-12 16:45:20|21299.27|21219.27|21315.88|21235.88|21315.88|21235.88|21299.27|21219.27|10
1731429930000|2024-11-12 16:45:30|21314.8|21234.8|21312.15|21232.15|21315.9|21235.9|21311.21|21231.21|10
1731429940000|2024-11-12 16:45:40|21313.47|21233.47|21304.11|21224.11|21313.66|21233.66|21302.32|21222.32|10
1731429950000|2024-11-12 16:45:50|21303.27|21223.27|21303.49|21223.49|21308.1|21228.1|21303.27|21223.27|10
1731429960000|2024-11-12 16:46:00|21306.05|21226.05|21295.83|21215.83|21306.44|21226.44|21294.38|21214.38|10
1731429970000|2024-11-12 16:46:10|21290.5|21210.5|21279.74|21199.74|21290.5|21210.5|21277.29|21197.29|10
1731429980000|2024-11-12 16:46:20|21278.82|21198.82|21276.05|21196.05|21285.48|21205.48|21274.6|21194.6|10
1731429990000|2024-11-12 16:46:30|21275.26|21195.26|21276.95|21196.95|21277.84|21197.84|21275.26|21195.26|10
1731430000000|2024-11-12 16:46:40|21278.79|21198.79|21280.5|21200.5|21280.57|21200.57|21275.1|21195.1|10
1731430010000|2024-11-12 16:46:50|21279.71|21199.71|21282.86|21202.86|21282.86|21202.86|21279.1|21199.1|10
1731430020000|2024-11-12 16:47:00|21283.09|21203.09|21283.37|21203.37|21285.42|21205.42|21282.32|21202.32|10
1731430030000|2024-11-12 16:47:10|21285.32|21205.32|21299.42|21219.42|21299.67|21219.67|21285.32|21205.32|10
1731430040000|2024-11-12 16:47:20|21298.21|21218.21|21296.61|21216.61|21298.21|21218.21|21293.99|21213.99|10
1731430050000|2024-11-12 16:47:30|21298.12|21218.12|21294.27|21214.27|21298.12|21218.12|21293.16|21213.16|10
1731430060000|2024-11-12 16:47:40|21293.9|21213.9|21278.4|21198.4|21293.9|21213.9|21278.4|21198.4|10
1731430070000|2024-11-12 16:47:50|21277.84|21197.84|21273.39|21193.39|21277.84|21197.84|21271.77|21191.77|10
1731430080000|2024-11-12 16:48:00|21273.4|21193.4|21273.55|21193.55|21276.44|21196.44|21273.3|21193.3|10
1731430090000|2024-11-12 16:48:10|21274.26|21194.26|21254.53|21174.53|21274.26|21194.26|21253.17|21173.17|10
1731430100000|2024-11-12 16:48:20|21255.24|21175.24|21258.67|21178.67|21259.04|21179.04|21255.24|21175.24|10
1731430110000|2024-11-12 16:48:30|21259.39|21179.39|21253.42|21173.42|21259.99|21179.99|21252.27|21172.27|10
1731430120000|2024-11-12 16:48:40|21251.93|21171.93|21246.06|21166.06|21251.93|21171.93|21245.63|21165.63|10
1731430130000|2024-11-12 16:48:50|21245.28|21165.28|21248.05|21168.05|21248.05|21168.05|21244.44|21164.44|10
1731430140000|2024-11-12 16:49:00|21248.54|21168.54|21248.87|21168.87|21249.26|21169.26|21246.77|21166.77|10
1731430150000|2024-11-12 16:49:10|21247.53|21167.53|21260.19|21180.19|21260.19|21180.19|21247.53|21167.53|10
1731430160000|2024-11-12 16:49:20|21260.17|21180.17|21264.69|21184.69|21264.69|21184.69|21258.65|21178.65|10
1731430170000|2024-11-12 16:49:30|21265.35|21185.35|21269.56|21189.56|21270.16|21190.16|21263.4|21183.4|10
1731430180000|2024-11-12 16:49:40|21269.24|21189.24|21274.32|21194.32|21275.16|21195.16|21269.24|21189.24|10
1731430190000|2024-11-12 16:49:50|21273.1|21193.1|21263.47|21183.47|21273.1|21193.1|21263.47|21183.47|10
1731430200000|2024-11-12 16:50:00|21262.72|21182.72|21248.66|21168.66|21263.44|21183.44|21248.66|21168.66|10
1731430210000|2024-11-12 16:50:10|21248.7|21168.7|21261.45|21181.45|21261.45|21181.45|21246.84|21166.84|10
1731430220000|2024-11-12 16:50:20|21263.56|21183.56|21272.03|21192.03|21272.03|21192.03|21263.51|21183.51|10
1731430230000|2024-11-12 16:50:30|21272.31|21192.31|21280.58|21200.58|21280.58|21200.58|21271.02|21191.02|10
1731430240000|2024-11-12 16:50:40|21280.84|21200.84|21288.38|21208.38|21293.08|21213.08|21280.84|21200.84|10
1731430250000|2024-11-12 16:50:50|21288.49|21208.49|21286.32|21206.32|21290|21210|21286.32|21206.32|10
1731430260000|2024-11-12 16:51:00|21287.95|21207.95|21292.59|21212.59|21292.78|21212.78|21287.42|21207.42|10
1731430270000|2024-11-12 16:51:10|21294.94|21214.94|21296.5|21216.5|21296.53|21216.53|21294.75|21214.75|9
1731430280000|2024-11-12 16:51:20|21296.8|21216.8|21305.13|21225.13|21305.13|21225.13|21295.33|21215.33|10
1731430290000|2024-11-12 16:51:30|21304.83|21224.83|21304.48|21224.48|21304.83|21224.83|21298.38|21218.38|10
1731430300000|2024-11-12 16:51:40|21302.44|21222.44|21313.25|21233.25|21313.25|21233.25|21302.01|21222.01|9
1731430310000|2024-11-12 16:51:50|21313.77|21233.77|21313.68|21233.68|21314.89|21234.89|21313.07|21233.07|10
1731430320000|2024-11-12 16:52:00|21312.87|21232.87|21311.37|21231.37|21312.87|21232.87|21309.58|21229.58|10
1731430330000|2024-11-12 16:52:10|21310.27|21230.27|21314.25|21234.25|21314.25|21234.25|21310.27|21230.27|10
1731430340000|2024-11-12 16:52:20|21315.62|21235.62|21319.92|21239.92|21320.61|21240.61|21314.05|21234.05|10
1731430350000|2024-11-12 16:52:30|21320.23|21240.23|21326.58|21246.58|21326.58|21246.58|21320.23|21240.23|10
1731430360000|2024-11-12 16:52:40|21327.29|21247.29|21336.36|21256.36|21336.36|21256.36|21327.29|21247.29|10
1731430370000|2024-11-12 16:52:50|21338.85|21258.85|21360.74|21280.74|21360.74|21280.74|21338.85|21258.85|10
1731430380000|2024-11-12 16:53:00|21360.85|21280.85|21360.92|21280.92|21361.37|21281.37|21356.82|21276.82|9
1731430390000|2024-11-12 16:53:10|21361.18|21281.18|21360.07|21280.07|21365.82|21285.82|21360.07|21280.07|10
1731430400000|2024-11-12 16:53:20|21362.89|21282.89|21364.34|21284.34|21364.67|21284.67|21362.89|21282.89|10
1731430410000|2024-11-12 16:53:30|21366.1|21286.1|21372.83|21292.83|21374.73|21294.73|21366.1|21286.1|10
1731430420000|2024-11-12 16:53:40|21372.34|21292.34|21368.94|21288.94|21372.34|21292.34|21368.32|21288.32|10
1731430430000|2024-11-12 16:53:50|21369.86|21289.86|21361.61|21281.61|21369.89|21289.89|21361.61|21281.61|10
1731430440000|2024-11-12 16:54:00|21362.71|21282.71|21360.61|21280.61|21364.87|21284.87|21359.39|21279.39|10
1731430450000|2024-11-12 16:54:10|21361.98|21281.98|21368.1|21288.1|21368.1|21288.1|21361.98|21281.98|10
1731430460000|2024-11-12 16:54:20|21367.32|21287.32|21370.21|21290.21|21370.21|21290.21|21365.84|21285.84|10
1731430470000|2024-11-12 16:54:30|21370.85|21290.85|21369.37|21289.37|21371.42|21291.42|21366.17|21286.17|10
1731430480000|2024-11-12 16:54:40|21370.82|21290.82|21377.77|21297.77|21377.87|21297.87|21370.82|21290.82|10
1731430490000|2024-11-12 16:54:50|21376.79|21296.79|21367.07|21287.07|21376.79|21296.79|21367.07|21287.07|10
1731430500000|2024-11-12 16:55:00|21366.99|21286.99|21356.62|21276.62|21366.99|21286.99|21356.62|21276.62|10
1731430510000|2024-11-12 16:55:10|21355.75|21275.75|21349.34|21269.34|21357.17|21277.17|21349.34|21269.34|10
1731430520000|2024-11-12 16:55:20|21348.65|21268.65|21355.3|21275.3|21355.3|21275.3|21348.65|21268.65|10
1731430530000|2024-11-12 16:55:30|21355.35|21275.35|21368.27|21288.27|21368.27|21288.27|21355.16|21275.16|10
1731430540000|2024-11-12 16:55:40|21367.35|21287.35|21357.16|21277.16|21368.02|21288.02|21357.16|21277.16|10
1731430550000|2024-11-12 16:55:50|21355.19|21275.19|21354.6|21274.6|21355.91|21275.91|21354.6|21274.6|10
1731430560000|2024-11-12 16:56:00|21355.28|21275.28|21354.29|21274.29|21355.28|21275.28|21348.08|21268.08|10
1731430570000|2024-11-12 16:56:10|21355.2|21275.2|21356.66|21276.66|21356.66|21276.66|21352.7|21272.7|10
1731430580000|2024-11-12 16:56:20|21356.07|21276.07|21361.93|21281.93|21361.93|21281.93|21356.07|21276.07|10
1731430590000|2024-11-12 16:56:30|21362.17|21282.17|21356.44|21276.44|21362.47|21282.47|21356.39|21276.39|10
1731430600000|2024-11-12 16:56:40|21354.6|21274.6|21353.07|21273.07|21355.64|21275.64|21352.09|21272.09|10
1731430610000|2024-11-12 16:56:50|21351.9|21271.9|21345.62|21265.62|21351.9|21271.9|21345.62|21265.62|10
1731430620000|2024-11-12 16:57:00|21343.55|21263.55|21334.07|21254.07|21343.55|21263.55|21332.56|21252.56|10
1731430630000|2024-11-12 16:57:10|21334.7|21254.7|21333.3|21253.3|21336|21256|21333.17|21253.17|10
1731430640000|2024-11-12 16:57:20|21333.22|21253.22|21328.69|21248.69|21333.43|21253.43|21327.96|21247.96|10
1731430650000|2024-11-12 16:57:30|21329.62|21249.62|21333.05|21253.05|21335.03|21255.03|21329.62|21249.62|10
1731430660000|2024-11-12 16:57:40|21331.03|21251.03|21332.66|21252.66|21332.66|21252.66|21330.65|21250.65|10
1731430670000|2024-11-12 16:57:50|21331.09|21251.09|21333.83|21253.83|21333.83|21253.83|21326.69|21246.69|10
1731430680000|2024-11-12 16:58:00|21333.87|21253.87|21329.98|21249.98|21334.85|21254.85|21329.35|21249.35|10
1731430690000|2024-11-12 16:58:10|21330.11|21250.11|21320.68|21240.68|21330.5|21250.5|21320.68|21240.68|10
1731430700000|2024-11-12 16:58:20|21319.39|21239.39|21314.28|21234.28|21319.39|21239.39|21314.28|21234.28|10
1731430710000|2024-11-12 16:58:30|21314.45|21234.45|21314.3|21234.3|21315.02|21235.02|21313.38|21233.38|10
1731430720000|2024-11-12 16:58:40|21314.24|21234.24|21290.13|21210.13|21314.24|21234.24|21290.13|21210.13|10
1731430730000|2024-11-12 16:58:50|21288.49|21208.49|21281.41|21201.41|21290.33|21210.33|21281.14|21201.14|10
1731430740000|2024-11-12 16:59:00|21280.17|21200.17|21277.32|21197.32|21282.57|21202.57|21277.32|21197.32|10
1731430750000|2024-11-12 16:59:10|21275.85|21195.85|21262.54|21182.54|21275.85|21195.85|21262.54|21182.54|10
1731430760000|2024-11-12 16:59:20|21262.51|21182.51|21266|21186|21266|21186|21260.8|21180.8|10
1731430770000|2024-11-12 16:59:30|21269.16|21189.16|21281.62|21201.62|21281.62|21201.62|21269.16|21189.16|10
1731430780000|2024-11-12 16:59:40|21281.54|21201.54|21277.29|21197.29|21282.07|21202.07|21277.29|21197.29|10
1731430790000|2024-11-12 16:59:50|21277.16|21197.16|21283.62|21203.62|21283.62|21203.62|21277.16|21197.16|10
1731430800000|2024-11-12 17:00:00|21283.66|21203.66|21281.08|21201.08|21285.46|21205.46|21280.38|21200.38|10
1731430810000|2024-11-12 17:00:10|21280.97|21200.97|21271.2|21191.2|21280.97|21200.97|21271.2|21191.2|10
1731430820000|2024-11-12 17:00:20|21269.31|21189.31|21274.25|21194.25|21275.86|21195.86|21269.31|21189.31|10
1731430830000|2024-11-12 17:00:30|21274.46|21194.46|21275.88|21195.88|21279.13|21199.13|21274.46|21194.46|10
1731430840000|2024-11-12 17:00:40|21275.71|21195.71|21284.98|21204.98|21284.98|21204.98|21275.71|21195.71|10
1731430850000|2024-11-12 17:00:50|21287.44|21207.44|21291.35|21211.35|21291.88|21211.88|21287.44|21207.44|10
1731430860000|2024-11-12 17:01:00|21291.64|21211.64|21294.38|21214.38|21295.82|21215.82|21290.81|21210.81|10
1731430870000|2024-11-12 17:01:10|21295.95|21215.95|21293.04|21213.04|21300.72|21220.72|21293.04|21213.04|10
1731430880000|2024-11-12 17:01:20|21292.99|21212.99|21280.91|21200.91|21292.99|21212.99|21278.93|21198.93|10
1731430890000|2024-11-12 17:01:30|21279.26|21199.26|21279.97|21199.97|21281.22|21201.22|21277.11|21197.11|10
1731430900000|2024-11-12 17:01:40|21281.17|21201.17|21287.78|21207.78|21290.17|21210.17|21281.17|21201.17|10
1731430910000|2024-11-12 17:01:50|21288.78|21208.78|21296.17|21216.17|21296.31|21216.31|21288.78|21208.78|10
1731430920000|2024-11-12 17:02:00|21297.93|21217.93|21305.91|21225.91|21305.91|21225.91|21297.93|21217.93|10
1731430930000|2024-11-12 17:02:10|21305.02|21225.02|21302.5|21222.5|21308|21228|21302.5|21222.5|10
1731430940000|2024-11-12 17:02:20|21302.27|21222.27|21286.43|21206.43|21302.27|21222.27|21286.43|21206.43|10
1731430950000|2024-11-12 17:02:30|21284.54|21204.54|21275.73|21195.73|21284.87|21204.87|21275.73|21195.73|10
1731430960000|2024-11-12 17:02:40|21275.81|21195.81|21274.27|21194.27|21275.81|21195.81|21273.08|21193.08|10
1731430970000|2024-11-12 17:02:50|21273.09|21193.09|21268.79|21188.79|21274.57|21194.57|21268.79|21188.79|10
1731430980000|2024-11-12 17:03:00|21267.05|21187.05|21268.38|21188.38|21271.7|21191.7|21267.05|21187.05|10
1731430990000|2024-11-12 17:03:10|21268.35|21188.35|21258.11|21178.11|21268.35|21188.35|21257.48|21177.48|10
1731431000000|2024-11-12 17:03:20|21258.33|21178.33|21254.17|21174.17|21258.33|21178.33|21251.4|21171.4|10
1731431010000|2024-11-12 17:03:30|21255.29|21175.29|21263.3|21183.3|21263.3|21183.3|21255.29|21175.29|10
1731431020000|2024-11-12 17:03:40|21265.18|21185.18|21272.47|21192.47|21273.17|21193.17|21265.18|21185.18|10
1731431030000|2024-11-12 17:03:50|21273.36|21193.36|21269.59|21189.59|21273.36|21193.36|21269.59|21189.59|10
1731431040000|2024-11-12 17:04:00|21269.81|21189.81|21280.44|21200.44|21280.44|21200.44|21269.81|21189.81|10
1731431050000|2024-11-12 17:04:10|21281.2|21201.2|21280.83|21200.83|21286.44|21206.44|21280.83|21200.83|10
1731431060000|2024-11-12 17:04:20|21280.67|21200.67|21274.14|21194.14|21280.67|21200.67|21274.14|21194.14|10
1731431070000|2024-11-12 17:04:30|21274.86|21194.86|21271.7|21191.7|21274.86|21194.86|21271.15|21191.15|10
1731431080000|2024-11-12 17:04:40|21272|21192|21283.11|21203.11|21283.11|21203.11|21272|21192|10
1731431090000|2024-11-12 17:04:50|21286.66|21206.66|21290.07|21210.07|21291.5|21211.5|21286.66|21206.66|10
1731431100000|2024-11-12 17:05:00|21289.95|21209.95|21295.57|21215.57|21295.57|21215.57|21288.1|21208.1|10
1731431110000|2024-11-12 17:05:10|21295.01|21215.01|21288.27|21208.27|21296|21216|21288.27|21208.27|10
1731431120000|2024-11-12 17:05:20|21288.53|21208.53|21297.2|21217.2|21297.2|21217.2|21288.53|21208.53|10
1731431130000|2024-11-12 17:05:30|21299.22|21219.22|21306.6|21226.6|21306.69|21226.69|21299.22|21219.22|10
1731431140000|2024-11-12 17:05:40|21307.66|21227.66|21316.87|21236.87|21316.87|21236.87|21307.56|21227.56|10
1731431150000|2024-11-12 17:05:50|21317.41|21237.41|21319.6|21239.6|21320.19|21240.19|21317.22|21237.22|10
1731431160000|2024-11-12 17:06:00|21319.39|21239.39|21315.59|21235.59|21319.39|21239.39|21315.59|21235.59|10
1731431170000|2024-11-12 17:06:10|21314.92|21234.92|21314.38|21234.38|21314.92|21234.92|21312.96|21232.96|10
1731431180000|2024-11-12 17:06:20|21315.18|21235.18|21314.7|21234.7|21315.36|21235.36|21314.11|21234.11|10
1731431190000|2024-11-12 17:06:30|21314.77|21234.77|21319.84|21239.84|21319.9|21239.9|21314.77|21234.77|9
1731431200000|2024-11-12 17:06:40|21318.52|21238.52|21319.18|21239.18|21320.48|21240.48|21317.72|21237.72|10
1731431210000|2024-11-12 17:06:50|21318.91|21238.91|21323.1|21243.1|21323.1|21243.1|21318.91|21238.91|9
1731431220000|2024-11-12 17:07:00|21322.78|21242.78|21314.13|21234.13|21322.78|21242.78|21313.9|21233.9|10
1731431230000|2024-11-12 17:07:10|21314.46|21234.46|21312.4|21232.4|21315.49|21235.49|21310.54|21230.54|10
1731431240000|2024-11-12 17:07:20|21312.05|21232.05|21307.87|21227.87|21313.59|21233.59|21307.87|21227.87|10
1731431250000|2024-11-12 17:07:30|21306.96|21226.96|21305.3|21225.3|21306.96|21226.96|21304.3|21224.3|9
1731431260000|2024-11-12 17:07:40|21305.02|21225.02|21307.24|21227.24|21308.04|21228.04|21304.54|21224.54|10
1731431270000|2024-11-12 17:07:50|21307.75|21227.75|21311.65|21231.65|21312.74|21232.74|21307.75|21227.75|10
1731431280000|2024-11-12 17:08:00|21310.83|21230.83|21311.32|21231.32|21314.24|21234.24|21309.73|21229.73|10
1731431290000|2024-11-12 17:08:10|21309.8|21229.8|21314.3|21234.3|21315.66|21235.66|21309.19|21229.19|10
1731431300000|2024-11-12 17:08:20|21312.88|21232.88|21302.43|21222.43|21313.63|21233.63|21302.43|21222.43|10
1731431310000|2024-11-12 17:08:30|21301.58|21221.58|21303.6|21223.6|21304.3|21224.3|21301.58|21221.58|10
1731431320000|2024-11-12 17:08:40|21304.39|21224.39|21296.32|21216.32|21304.41|21224.41|21296.32|21216.32|10
1731431330000|2024-11-12 17:08:50|21294.11|21214.11|21284.81|21204.81|21294.11|21214.11|21284.81|21204.81|10
1731431340000|2024-11-12 17:09:00|21282.74|21202.74|21283.91|21203.91|21285.83|21205.83|21282.26|21202.26|10
1731431350000|2024-11-12 17:09:10|21285.14|21205.14|21284.19|21204.19|21287.09|21207.09|21284.19|21204.19|10
1731431360000|2024-11-12 17:09:20|21284.24|21204.24|21293.83|21213.83|21293.83|21213.83|21284.24|21204.24|10
1731431370000|2024-11-12 17:09:30|21294.54|21214.54|21300.51|21220.51|21300.55|21220.55|21294.54|21214.54|10
1731431380000|2024-11-12 17:09:40|21301.94|21221.94|21299.69|21219.69|21301.94|21221.94|21298.4|21218.4|10
1731431390000|2024-11-12 17:09:50|21299.67|21219.67|21309.9|21229.9|21309.9|21229.9|21299.67|21219.67|10
1731431400000|2024-11-12 17:10:00|21311.57|21231.57|21316.04|21236.04|21316.04|21236.04|21311.57|21231.57|10
1731431410000|2024-11-12 17:10:10|21316.18|21236.18|21321.83|21241.83|21324.59|21244.59|21316.04|21236.04|10
1731431420000|2024-11-12 17:10:20|21320.41|21240.41|21323.44|21243.44|21323.44|21243.44|21319|21239|10
1731431430000|2024-11-12 17:10:30|21323.35|21243.35|21324.86|21244.86|21330.23|21250.23|21323.35|21243.35|10
1731431440000|2024-11-12 17:10:40|21325.41|21245.41|21315.9|21235.9|21326.02|21246.02|21315.9|21235.9|10
1731431450000|2024-11-12 17:10:50|21314.39|21234.39|21311.71|21231.71|21315.45|21235.45|21311.71|21231.71|10
1731431460000|2024-11-12 17:11:00|21310.36|21230.36|21324.41|21244.41|21324.41|21244.41|21310.36|21230.36|10
1731431470000|2024-11-12 17:11:10|21325.49|21245.49|21319.07|21239.07|21326.24|21246.24|21319.07|21239.07|10
1731431480000|2024-11-12 17:11:20|21318.23|21238.23|21310.87|21230.87|21318.23|21238.23|21310.87|21230.87|10
1731431490000|2024-11-12 17:11:30|21309.15|21229.15|21316.4|21236.4|21316.4|21236.4|21309.15|21229.15|10
1731431500000|2024-11-12 17:11:40|21314.02|21234.02|21314.08|21234.08|21314.89|21234.89|21313.23|21233.23|10
1731431510000|2024-11-12 17:11:50|21312.81|21232.81|21316.51|21236.51|21317.91|21237.91|21312.81|21232.81|10
1731431520000|2024-11-12 17:12:00|21316.47|21236.47|21329.74|21249.74|21329.74|21249.74|21316.47|21236.47|10
1731431530000|2024-11-12 17:12:10|21329.62|21249.62|21326.79|21246.79|21331.17|21251.17|21326.79|21246.79|10
1731431540000|2024-11-12 17:12:20|21326.53|21246.53|21323.62|21243.62|21326.53|21246.53|21323.28|21243.28|10
1731431550000|2024-11-12 17:12:30|21321.31|21241.31|21317.12|21237.12|21322.43|21242.43|21316.92|21236.92|10
1731431560000|2024-11-12 17:12:40|21316.59|21236.59|21318.61|21238.61|21318.61|21238.61|21316.32|21236.32|10
1731431570000|2024-11-12 17:12:50|21319.04|21239.04|21323.27|21243.27|21323.27|21243.27|21317.18|21237.18|10
1731431580000|2024-11-12 17:13:00|21323.66|21243.66|21329.53|21249.53|21332.58|21252.58|21323.34|21243.34|10
1731431590000|2024-11-12 17:13:10|21329.61|21249.61|21334.8|21254.8|21334.8|21254.8|21329.61|21249.61|10
1731431600000|2024-11-12 17:13:20|21334.13|21254.13|21332.47|21252.47|21334.74|21254.74|21331.51|21251.51|10
1731431610000|2024-11-12 17:13:30|21333.36|21253.36|21337.04|21257.04|21337.83|21257.83|21332.79|21252.79|10
1731431620000|2024-11-12 17:13:40|21336.82|21256.82|21339.59|21259.59|21339.59|21259.59|21336.24|21256.24|10
1731431630000|2024-11-12 17:13:50|21339.36|21259.36|21339.54|21259.54|21342.87|21262.87|21339.36|21259.36|10
1731431640000|2024-11-12 17:14:00|21339.41|21259.41|21340.5|21260.5|21340.97|21260.97|21338.66|21258.66|10
1731431650000|2024-11-12 17:14:10|21341.73|21261.73|21349.58|21269.58|21349.58|21269.58|21341.73|21261.73|10
1731431660000|2024-11-12 17:14:20|21350.01|21270.01|21348.07|21268.07|21351.35|21271.35|21348.07|21268.07|10
1731431670000|2024-11-12 17:14:30|21348.44|21268.44|21348.26|21268.26|21348.44|21268.44|21346.08|21266.08|10
1731431680000|2024-11-12 17:14:40|21347.72|21267.72|21345.34|21265.34|21349.23|21269.23|21345.34|21265.34|10
1731431690000|2024-11-12 17:14:50|21344.95|21264.95|21345.24|21265.24|21345.97|21265.97|21344.72|21264.72|10
1731431700000|2024-11-12 17:15:00|21347.07|21267.07|21358.08|21278.08|21358.08|21278.08|21347.07|21267.07|10
1731431710000|2024-11-12 17:15:10|21358.24|21278.24|21363.24|21283.24|21363.24|21283.24|21358.24|21278.24|10
1731431720000|2024-11-12 17:15:20|21364.54|21284.54|21361.45|21281.45|21365.53|21285.53|21360.42|21280.42|10
1731431730000|2024-11-12 17:15:30|21361.4|21281.4|21359.23|21279.23|21361.4|21281.4|21358.85|21278.85|10
1731431740000|2024-11-12 17:15:40|21358.35|21278.35|21354.36|21274.36|21360.34|21280.34|21354.36|21274.36|10
1731431750000|2024-11-12 17:15:50|21353.51|21273.51|21349.2|21269.2|21354.08|21274.08|21349.2|21269.2|10
1731431760000|2024-11-12 17:16:00|21348.37|21268.37|21342.96|21262.96|21348.37|21268.37|21342.96|21262.96|10
1731431770000|2024-11-12 17:16:10|21342.88|21262.88|21334.53|21254.53|21343.4|21263.4|21334.53|21254.53|10
1731431780000|2024-11-12 17:16:20|21333.61|21253.61|21334.15|21254.15|21334.15|21254.15|21331.66|21251.66|10
1731431790000|2024-11-12 17:16:30|21334.82|21254.82|21332.67|21252.67|21336.98|21256.98|21332.67|21252.67|10
1731431800000|2024-11-12 17:16:40|21333.04|21253.04|21340.76|21260.76|21340.76|21260.76|21333.04|21253.04|10
1731431810000|2024-11-12 17:16:50|21346.22|21266.22|21352.92|21272.92|21352.92|21272.92|21344.72|21264.72|10
1731431820000|2024-11-12 17:17:00|21354.02|21274.02|21348.69|21268.69|21354.02|21274.02|21348.69|21268.69|10
1731431830000|2024-11-12 17:17:10|21348.77|21268.77|21344.38|21264.38|21349.44|21269.44|21344.38|21264.38|10
1731431840000|2024-11-12 17:17:20|21343.47|21263.47|21341.11|21261.11|21343.47|21263.47|21341.11|21261.11|10
1731431850000|2024-11-12 17:17:30|21341.93|21261.93|21343.35|21263.35|21343.35|21263.35|21341.46|21261.46|9
1731431860000|2024-11-12 17:17:40|21347.16|21267.16|21349.63|21269.63|21350.67|21270.67|21347.16|21267.16|10
1731431870000|2024-11-12 17:17:50|21348.05|21268.05|21354.63|21274.63|21356.97|21276.97|21348.05|21268.05|10
1731431880000|2024-11-12 17:18:00|21354.42|21274.42|21361.4|21281.4|21361.4|21281.4|21354.42|21274.42|10
1731431890000|2024-11-12 17:18:10|21362.31|21282.31|21365.46|21285.46|21365.94|21285.94|21362.25|21282.25|10
1731431900000|2024-11-12 17:18:20|21365.44|21285.44|21366.74|21286.74|21366.74|21286.74|21362.09|21282.09|10
1731431910000|2024-11-12 17:18:30|21372.93|21292.93|21382.58|21302.58|21383.6|21303.6|21372.93|21292.93|10
1731431920000|2024-11-12 17:18:40|21381.32|21301.32|21378.73|21298.73|21381.62|21301.62|21378.73|21298.73|10
1731431930000|2024-11-12 17:18:50|21378.61|21298.61|21386.88|21306.88|21386.96|21306.96|21377.64|21297.64|10
1731431940000|2024-11-12 17:19:00|21385.81|21305.81|21393.83|21313.83|21394.09|21314.09|21385.81|21305.81|10
1731431950000|2024-11-12 17:19:10|21395.06|21315.06|21395.95|21315.95|21397.67|21317.67|21395.06|21315.06|10
1731431960000|2024-11-12 17:19:20|21396.61|21316.61|21395.67|21315.67|21397.16|21317.16|21394.44|21314.44|10
1731431970000|2024-11-12 17:19:30|21396.66|21316.66|21399.78|21319.78|21399.78|21319.78|21396.66|21316.66|10
1731431980000|2024-11-12 17:19:40|21399.6|21319.6|21395.58|21315.58|21400.04|21320.04|21395.58|21315.58|10
1731431990000|2024-11-12 17:19:50|21393.58|21313.58|21391.35|21311.35|21393.58|21313.58|21391.29|21311.29|10
1731432000000|2024-11-12 17:20:00|21391.25|21311.25|21389.38|21309.38|21392.59|21312.59|21388.7|21308.7|10
1731432010000|2024-11-12 17:20:10|21388.65|21308.65|21385.74|21305.74|21388.65|21308.65|21385.09|21305.09|10
1731432020000|2024-11-12 17:20:20|21383.34|21303.34|21379.54|21299.54|21383.93|21303.93|21379.54|21299.54|10
1731432030000|2024-11-12 17:20:30|21377.89|21297.89|21371.16|21291.16|21378.37|21298.37|21371.16|21291.16|10
1731432040000|2024-11-12 17:20:40|21368.57|21288.57|21369.26|21289.26|21369.26|21289.26|21366.27|21286.27|10
1731432050000|2024-11-12 17:20:50|21369.04|21289.04|21368.89|21288.89|21369.04|21289.04|21367.14|21287.14|10
1731432060000|2024-11-12 17:21:00|21368.87|21288.87|21364.13|21284.13|21369.35|21289.35|21364.13|21284.13|10
1731432070000|2024-11-12 17:21:10|21363.63|21283.63|21350.72|21270.72|21370.13|21290.13|21350.72|21270.72|10
1731432080000|2024-11-12 17:21:20|21345.59|21265.59|21328.07|21248.07|21345.59|21265.59|21328.07|21248.07|10
1731432090000|2024-11-12 17:21:30|21328.55|21248.55|21318.31|21238.31|21328.55|21248.55|21318.31|21238.31|10
1731432100000|2024-11-12 17:21:40|21316.18|21236.18|21312.38|21232.38|21316.18|21236.18|21311.97|21231.97|9
1731432110000|2024-11-12 17:21:50|21313.26|21233.26|21312.12|21232.12|21316.12|21236.12|21311.19|21231.19|10
1731432120000|2024-11-12 17:22:00|21313.99|21233.99|21325.78|21245.78|21325.86|21245.86|21313.99|21233.99|10
1731432130000|2024-11-12 17:22:10|21323.56|21243.56|21319.7|21239.7|21323.82|21243.82|21319.7|21239.7|10
1731432140000|2024-11-12 17:22:20|21315.33|21235.33|21308.74|21228.74|21315.54|21235.54|21308.21|21228.21|10
1731432150000|2024-11-12 17:22:30|21305.61|21225.61|21307.1|21227.1|21307.92|21227.92|21302.23|21222.23|10
1731432160000|2024-11-12 17:22:40|21307.35|21227.35|21300.73|21220.73|21307.35|21227.35|21300.73|21220.73|10
1731432170000|2024-11-12 17:22:50|21300.59|21220.59|21297.97|21217.97|21300.94|21220.94|21297.21|21217.21|10
1731432180000|2024-11-12 17:23:00|21298.79|21218.79|21300.47|21220.47|21300.47|21220.47|21297.19|21217.19|10
1731432190000|2024-11-12 17:23:10|21300.31|21220.31|21295.11|21215.11|21300.31|21220.31|21295.01|21215.01|10
1731432200000|2024-11-12 17:23:20|21295.86|21215.86|21291.7|21211.7|21295.86|21215.86|21291.7|21211.7|10
1731432210000|2024-11-12 17:23:30|21291.03|21211.03|21280.29|21200.29|21291.03|21211.03|21279.11|21199.11|10
1731432220000|2024-11-12 17:23:40|21278.8|21198.8|21272.74|21192.74|21278.82|21198.82|21272.64|21192.64|10
1731432230000|2024-11-12 17:23:50|21272.72|21192.72|21280.36|21200.36|21280.36|21200.36|21272.43|21192.43|10
1731432240000|2024-11-12 17:24:00|21280.23|21200.23|21279.93|21199.93|21282.13|21202.13|21279.55|21199.55|10
1731432250000|2024-11-12 17:24:10|21281.33|21201.33|21276.36|21196.36|21281.33|21201.33|21275.77|21195.77|10
1731432260000|2024-11-12 17:24:20|21277.27|21197.27|21275.52|21195.52|21277.27|21197.27|21275.52|21195.52|10
1731432270000|2024-11-12 17:24:30|21276.26|21196.26|21279.64|21199.64|21280.63|21200.63|21275.82|21195.82|10
1731432280000|2024-11-12 17:24:40|21278.33|21198.33|21279.05|21199.05|21282.49|21202.49|21278.03|21198.03|10
1731432290000|2024-11-12 17:24:50|21279.64|21199.64|21279.29|21199.29|21281.88|21201.88|21279.29|21199.29|10
1731432300000|2024-11-12 17:25:00|21278.76|21198.76|21278.47|21198.47|21281.81|21201.81|21278.47|21198.47|10
1731432310000|2024-11-12 17:25:10|21279.04|21199.04|21274.98|21194.98|21279.24|21199.24|21274.98|21194.98|10
1731432320000|2024-11-12 17:25:20|21275.29|21195.29|21283.78|21203.78|21283.78|21203.78|21275.29|21195.29|10
1731432330000|2024-11-12 17:25:30|21283.89|21203.89|21286.04|21206.04|21286.04|21206.04|21283.89|21203.89|10
1731432340000|2024-11-12 17:25:40|21286.19|21206.19|21283.48|21203.48|21286.5|21206.5|21283.44|21203.44|10
1731432350000|2024-11-12 17:25:50|21283.21|21203.21|21286.63|21206.63|21286.63|21206.63|21283.21|21203.21|10
1731432360000|2024-11-12 17:26:00|21286.85|21206.85|21289.76|21209.76|21289.78|21209.78|21286.85|21206.85|10
1731432370000|2024-11-12 17:26:10|21290.03|21210.03|21290.87|21210.87|21291.26|21211.26|21289.32|21209.32|10
1731432380000|2024-11-12 17:26:20|21289.8|21209.8|21288.01|21208.01|21289.8|21209.8|21288.01|21208.01|8
1731432390000|2024-11-12 17:26:30|21288.31|21208.31|21287.76|21207.76|21288.46|21208.46|21287.53|21207.53|10
1731432400000|2024-11-12 17:26:40|21288.87|21208.87|21286.96|21206.96|21290.01|21210.01|21286.96|21206.96|10
1731432410000|2024-11-12 17:26:50|21286.38|21206.38|21291.28|21211.28|21291.28|21211.28|21283.98|21203.98|10
1731432420000|2024-11-12 17:27:00|21296.01|21216.01|21308.11|21228.11|21308.64|21228.64|21295.52|21215.52|10
1731432430000|2024-11-12 17:27:10|21308.51|21228.51|21313.06|21233.06|21313.06|21233.06|21308.51|21228.51|10
1731432440000|2024-11-12 17:27:20|21313.19|21233.19|21325.22|21245.22|21325.22|21245.22|21313.19|21233.19|10
1731432450000|2024-11-12 17:27:30|21326.49|21246.49|21327.81|21247.81|21328.37|21248.37|21326.06|21246.06|10
1731432460000|2024-11-12 17:27:40|21331.42|21251.42|21335.47|21255.47|21336.19|21256.19|21331.42|21251.42|10
1731432470000|2024-11-12 17:27:50|21336.17|21256.17|21330.79|21250.79|21336.32|21256.32|21330.42|21250.42|10
1731432480000|2024-11-12 17:28:00|21331.03|21251.03|21325.87|21245.87|21331.03|21251.03|21325.05|21245.05|10
1731432490000|2024-11-12 17:28:10|21327.55|21247.55|21328.51|21248.51|21328.51|21248.51|21326.33|21246.33|10
1731432500000|2024-11-12 17:28:20|21329.28|21249.28|21330.94|21250.94|21332.18|21252.18|21328.82|21248.82|10
1731432510000|2024-11-12 17:28:30|21328.82|21248.82|21331.54|21251.54|21332.08|21252.08|21327.19|21247.19|10
1731432520000|2024-11-12 17:28:40|21332.16|21252.16|21336.62|21256.62|21337.25|21257.25|21332.16|21252.16|10
1731432530000|2024-11-12 17:28:50|21336.07|21256.07|21331.83|21251.83|21337.23|21257.23|21331.83|21251.83|10
1731432540000|2024-11-12 17:29:00|21333.54|21253.54|21332.77|21252.77|21335|21255|21332.77|21252.77|10
1731432550000|2024-11-12 17:29:10|21331.49|21251.49|21324.28|21244.28|21331.49|21251.49|21323.64|21243.64|10
1731432560000|2024-11-12 17:29:20|21324.94|21244.94|21322.79|21242.79|21324.94|21244.94|21322.68|21242.68|10
1731432570000|2024-11-12 17:29:30|21322.83|21242.83|21325.07|21245.07|21326.49|21246.49|21322.83|21242.83|10
1731432580000|2024-11-12 17:29:40|21326.59|21246.59|21326.18|21246.18|21328.47|21248.47|21325.52|21245.52|10
1731432590000|2024-11-12 17:29:50|21327.44|21247.44|21332.85|21252.85|21333.14|21253.14|21327.44|21247.44|10
1731432600000|2024-11-12 17:30:00|21334.33|21254.33|21336.38|21256.38|21337.73|21257.73|21334.33|21254.33|9
1731432610000|2024-11-12 17:30:10|21333.77|21253.77|21340.44|21260.44|21340.44|21260.44|21333.77|21253.77|9
1731432620000|2024-11-12 17:30:20|21341.64|21261.64|21348.27|21268.27|21348.28|21268.28|21341.64|21261.64|10
1731432630000|2024-11-12 17:30:30|21349.86|21269.86|21361.66|21281.66|21361.89|21281.89|21349.86|21269.86|10
1731432640000|2024-11-12 17:30:40|21366.1|21286.1|21379.38|21299.38|21379.38|21299.38|21366.05|21286.05|10
1731432650000|2024-11-12 17:30:50|21382.28|21302.28|21378.63|21298.63|21385.07|21305.07|21378.63|21298.63|10
1731432660000|2024-11-12 17:31:00|21377.18|21297.18|21382.41|21302.41|21382.41|21302.41|21376.78|21296.78|10
1731432670000|2024-11-12 17:31:10|21383.2|21303.2|21386.21|21306.21|21386.38|21306.38|21382.7|21302.7|10
1731432680000|2024-11-12 17:31:20|21387.36|21307.36|21388.95|21308.95|21388.95|21308.95|21387.36|21307.36|9
1731432690000|2024-11-12 17:31:30|21389.93|21309.93|21398.8|21318.8|21398.95|21318.95|21389.93|21309.93|10
1731432700000|2024-11-12 17:31:40|21398.84|21318.84|21412.09|21332.09|21412.09|21332.09|21398.84|21318.84|10
1731432710000|2024-11-12 17:31:50|21412.77|21332.77|21419.23|21339.23|21419.23|21339.23|21412.77|21332.77|10
1731432720000|2024-11-12 17:32:00|21420.4|21340.4|21429.82|21349.82|21429.82|21349.82|21420.4|21340.4|10
1731432730000|2024-11-12 17:32:10|21430.76|21350.76|21431.31|21351.31|21431.65|21351.65|21428.77|21348.77|10
1731432740000|2024-11-12 17:32:20|21430.92|21350.92|21427.8|21347.8|21431.58|21351.58|21427.8|21347.8|10
1731432750000|2024-11-12 17:32:30|21426.63|21346.63|21427.54|21347.54|21427.54|21347.54|21424.34|21344.34|10
1731432760000|2024-11-12 17:32:40|21424.98|21344.98|21425.19|21345.19|21425.19|21345.19|21421.44|21341.44|10
1731432770000|2024-11-12 17:32:50|21426.25|21346.25|21429.92|21349.92|21430.37|21350.37|21426.19|21346.19|10
1731432780000|2024-11-12 17:33:00|21428.8|21348.8|21442.93|21362.93|21442.93|21362.93|21428.8|21348.8|10
1731432790000|2024-11-12 17:33:10|21442.28|21362.28|21437|21357|21442.59|21362.59|21435.28|21355.28|10
1731432800000|2024-11-12 17:33:20|21437.43|21357.43|21442.63|21362.63|21442.63|21362.63|21435.08|21355.08|10
1731432810000|2024-11-12 17:33:30|21442.83|21362.83|21448.63|21368.63|21448.63|21368.63|21442.53|21362.53|10
1731432820000|2024-11-12 17:33:40|21451.13|21371.13|21452.87|21372.87|21453.79|21373.79|21450.95|21370.95|10
1731432830000|2024-11-12 17:33:50|21454.92|21374.92|21459.25|21379.25|21461.24|21381.24|21454.92|21374.92|10
1731432840000|2024-11-12 17:34:00|21459.79|21379.79|21464|21384|21464.74|21384.74|21459.75|21379.75|10
1731432850000|2024-11-12 17:34:10|21463.9|21383.9|21464.85|21384.85|21466.87|21386.87|21463.9|21383.9|10
1731432860000|2024-11-12 17:34:20|21467.19|21387.19|21465.37|21385.37|21469.28|21389.28|21465.37|21385.37|10
1731432870000|2024-11-12 17:34:30|21464.45|21384.45|21465.16|21385.16|21465.28|21385.28|21463.36|21383.36|10
1731432880000|2024-11-12 17:34:40|21466.4|21386.4|21469.76|21389.76|21469.82|21389.82|21466.4|21386.4|10
1731432890000|2024-11-12 17:34:50|21469.98|21389.98|21469.98|21389.98|21471|21391|21469.7|21389.7|10
1731432900000|2024-11-12 17:35:00|21471.38|21391.38|21465.17|21385.17|21471.38|21391.38|21465.17|21385.17|10
1731432910000|2024-11-12 17:35:10|21463.32|21383.32|21455.83|21375.83|21463.32|21383.32|21455.83|21375.83|10
1731432920000|2024-11-12 17:35:20|21456.15|21376.15|21466.5|21386.5|21466.5|21386.5|21453.85|21373.85|10
1731432930000|2024-11-12 17:35:30|21466.6|21386.6|21471.95|21391.95|21472.49|21392.49|21466.6|21386.6|9
1731432940000|2024-11-12 17:35:40|21470.58|21390.58|21477.79|21397.79|21477.79|21397.79|21470.58|21390.58|10
1731432950000|2024-11-12 17:35:50|21478.67|21398.67|21478.06|21398.06|21479.37|21399.37|21476.01|21396.01|10
1731432960000|2024-11-12 17:36:00|21478.08|21398.08|21473.52|21393.52|21478.76|21398.76|21471.78|21391.78|10
1731432970000|2024-11-12 17:36:10|21472.61|21392.61|21471.46|21391.46|21476.82|21396.82|21471.32|21391.32|10
1731432980000|2024-11-12 17:36:20|21468.79|21388.79|21468.81|21388.81|21468.81|21388.81|21466.91|21386.91|10
1731432990000|2024-11-12 17:36:30|21472.93|21392.93|21475.71|21395.71|21475.71|21395.71|21472.23|21392.23|10
1731433000000|2024-11-12 17:36:40|21475.57|21395.57|21478.52|21398.52|21479.03|21399.03|21475.23|21395.23|10
1731433010000|2024-11-12 17:36:50|21478.29|21398.29|21475.38|21395.38|21478.29|21398.29|21474.41|21394.41|10
1731433020000|2024-11-12 17:37:00|21475.44|21395.44|21467.77|21387.77|21475.99|21395.99|21467.77|21387.77|10
1731433030000|2024-11-12 17:37:10|21467.9|21387.9|21467.61|21387.61|21467.9|21387.9|21465.31|21385.31|10
1731433040000|2024-11-12 17:37:20|21467.88|21387.88|21468.44|21388.44|21469.2|21389.2|21465.67|21385.67|10
1731433050000|2024-11-12 17:37:30|21470.56|21390.56|21476.5|21396.5|21477.85|21397.85|21469.87|21389.87|10
1731433060000|2024-11-12 17:37:40|21477.27|21397.27|21480.35|21400.35|21480.35|21400.35|21476.9|21396.9|10
1731433070000|2024-11-12 17:37:50|21480.76|21400.76|21482.32|21402.32|21482.32|21402.32|21479.88|21399.88|10
1731433080000|2024-11-12 17:38:00|21481.76|21401.76|21481.39|21401.39|21483.7|21403.7|21480.96|21400.96|9
1731433090000|2024-11-12 17:38:10|21482.08|21402.08|21490.23|21410.23|21490.23|21410.23|21482.07|21402.07|10
1731433100000|2024-11-12 17:38:20|21490.26|21410.26|21496.82|21416.82|21496.82|21416.82|21490.26|21410.26|10
1731433110000|2024-11-12 17:38:30|21496.8|21416.8|21495.94|21415.94|21496.8|21416.8|21495.94|21415.94|9
1731433120000|2024-11-12 17:38:40|21495.83|21415.83|21494.42|21414.42|21496.51|21416.51|21494.42|21414.42|10
1731433130000|2024-11-12 17:38:50|21493.93|21413.93|21495.81|21415.81|21496.25|21416.25|21493.04|21413.04|10
1731433140000|2024-11-12 17:39:00|21496.01|21416.01|21507.92|21427.92|21509.04|21429.04|21495.75|21415.75|10
1731433150000|2024-11-12 17:39:10|21507.7|21427.7|21511.11|21431.11|21511.11|21431.11|21507.7|21427.7|10
1731433160000|2024-11-12 17:39:20|21511.39|21431.39|21512.24|21432.24|21513.64|21433.64|21510.86|21430.86|10
1731433170000|2024-11-12 17:39:30|21514.48|21434.48|21517.93|21437.93|21520.48|21440.48|21512.93|21432.93|10
1731433180000|2024-11-12 17:39:40|21519.7|21439.7|21518.64|21438.64|21519.75|21439.75|21516.88|21436.88|10
1731433190000|2024-11-12 17:39:50|21518.79|21438.79|21508.17|21428.17|21518.79|21438.79|21508.17|21428.17|10
1731433200000|2024-11-12 17:40:00|21504.04|21424.04|21500.24|21420.24|21504.36|21424.36|21500.24|21420.24|9
1731433210000|2024-11-12 17:40:10|21499.48|21419.48|21494.37|21414.37|21499.48|21419.48|21494.37|21414.37|10
1731433220000|2024-11-12 17:40:20|21493.43|21413.43|21492.79|21412.79|21493.61|21413.61|21491.07|21411.07|10
1731433230000|2024-11-12 17:40:30|21495.88|21415.88|21500.72|21420.72|21500.72|21420.72|21494.4|21414.4|10
1731433240000|2024-11-12 17:40:40|21505.52|21425.52|21512.39|21432.39|21512.39|21432.39|21504.81|21424.81|9
1731433250000|2024-11-12 17:40:50|21513.49|21433.49|21511.74|21431.74|21514.01|21434.01|21511.51|21431.51|10
1731433260000|2024-11-12 17:41:00|21512.64|21432.64|21515.33|21435.33|21515.84|21435.84|21512.64|21432.64|10
1731433270000|2024-11-12 17:41:10|21514.99|21434.99|21506.73|21426.73|21514.99|21434.99|21506.73|21426.73|10
1731433280000|2024-11-12 17:41:20|21503.63|21423.63|21501.72|21421.72|21506.53|21426.53|21501.51|21421.51|10
1731433290000|2024-11-12 17:41:30|21502.01|21422.01|21503.25|21423.25|21504.09|21424.09|21500.75|21420.75|9
1731433300000|2024-11-12 17:41:40|21505.26|21425.26|21511.3|21431.3|21512.08|21432.08|21505.26|21425.26|10
1731433310000|2024-11-12 17:41:50|21509.86|21429.86|21509.52|21429.52|21511.74|21431.74|21508.79|21428.79|10
1731433320000|2024-11-12 17:42:00|21508.37|21428.37|21508.29|21428.29|21509.84|21429.84|21506.87|21426.87|10
1731433330000|2024-11-12 17:42:10|21509.84|21429.84|21508.65|21428.65|21512.06|21432.06|21507.39|21427.39|10
1731433340000|2024-11-12 17:42:20|21508.27|21428.27|21501.13|21421.13|21508.27|21428.27|21500.63|21420.63|10
1731433350000|2024-11-12 17:42:30|21499.9|21419.9|21491.55|21411.55|21500.92|21420.92|21491.55|21411.55|10
1731433360000|2024-11-12 17:42:40|21492.26|21412.26|21484.48|21404.48|21492.26|21412.26|21484.48|21404.48|10
1731433370000|2024-11-12 17:42:50|21483.93|21403.93|21490.7|21410.7|21490.7|21410.7|21483.93|21403.93|10
1731433380000|2024-11-12 17:43:00|21492.3|21412.3|21486.43|21406.43|21493.54|21413.54|21483.83|21403.83|10
1731433390000|2024-11-12 17:43:10|21488.79|21408.79|21478.41|21398.41|21488.79|21408.79|21478.41|21398.41|10
1731433400000|2024-11-12 17:43:20|21478.85|21398.85|21467.85|21387.85|21478.85|21398.85|21467.85|21387.85|10
1731433410000|2024-11-12 17:43:30|21468.12|21388.12|21473.16|21393.16|21473.16|21393.16|21466.83|21386.83|10
1731433420000|2024-11-12 17:43:40|21474.56|21394.56|21464.59|21384.59|21474.56|21394.56|21464.59|21384.59|10
1731433430000|2024-11-12 17:43:50|21463.3|21383.3|21462.55|21382.55|21465.43|21385.43|21461.98|21381.98|10
1731433440000|2024-11-12 17:44:00|21460.34|21380.34|21450.3|21370.3|21460.34|21380.34|21450.3|21370.3|10
1731433450000|2024-11-12 17:44:10|21447.99|21367.99|21446.4|21366.4|21448.37|21368.37|21446.05|21366.05|10
1731433460000|2024-11-12 17:44:20|21446.23|21366.23|21437.97|21357.97|21446.23|21366.23|21437.97|21357.97|10
1731433470000|2024-11-12 17:44:30|21439.88|21359.88|21440.99|21360.99|21441.78|21361.78|21439.88|21359.88|10
1731433480000|2024-11-12 17:44:40|21438.74|21358.74|21430.94|21350.94|21438.74|21358.74|21430.94|21350.94|10
1731433490000|2024-11-12 17:44:50|21431.52|21351.52|21432.81|21352.81|21432.81|21352.81|21428.2|21348.2|10
1731433500000|2024-11-12 17:45:00|21430.2|21350.2|21437.31|21357.31|21438.78|21358.78|21430.2|21350.2|10
1731433510000|2024-11-12 17:45:10|21434.62|21354.62|21435.01|21355.01|21439.4|21359.4|21434.62|21354.62|10
1731433520000|2024-11-12 17:45:20|21435.65|21355.65|21421.3|21341.3|21435.65|21355.65|21421.3|21341.3|10
1731433530000|2024-11-12 17:45:30|21419.49|21339.49|21415.9|21335.9|21420.47|21340.47|21415.9|21335.9|10
1731433540000|2024-11-12 17:45:40|21415.91|21335.91|21412.48|21332.48|21416.91|21336.91|21412.48|21332.48|10
1731433550000|2024-11-12 17:45:50|21412.14|21332.14|21411.88|21331.88|21414.91|21334.91|21411.88|21331.88|10
1731433560000|2024-11-12 17:46:00|21413.37|21333.37|21412.19|21332.19|21415.26|21335.26|21411.4|21331.4|10
1731433570000|2024-11-12 17:46:10|21411.76|21331.76|21411.6|21331.6|21414.5|21334.5|21411.34|21331.34|8
1731433580000|2024-11-12 17:46:20|21408.87|21328.87|21404.89|21324.89|21408.87|21328.87|21404.89|21324.89|10
1731433590000|2024-11-12 17:46:30|21406.17|21326.17|21402.74|21322.74|21407.02|21327.02|21402.74|21322.74|10
1731433600000|2024-11-12 17:46:40|21402.32|21322.32|21398.68|21318.68|21403.28|21323.28|21398.68|21318.68|10
1731433610000|2024-11-12 17:46:50|21396.84|21316.84|21392.66|21312.66|21396.99|21316.99|21392.66|21312.66|10
1731433620000|2024-11-12 17:47:00|21392.88|21312.88|21395.45|21315.45|21395.45|21315.45|21392.64|21312.64|10
1731433630000|2024-11-12 17:47:10|21395.97|21315.97|21395.53|21315.53|21396.43|21316.43|21394.9|21314.9|10
1731433640000|2024-11-12 17:47:20|21396.29|21316.29|21401.85|21321.85|21401.85|21321.85|21396.29|21316.29|10
1731433650000|2024-11-12 17:47:30|21402.46|21322.46|21398.05|21318.05|21402.46|21322.46|21398.05|21318.05|10
1731433660000|2024-11-12 17:47:40|21397.04|21317.04|21389.51|21309.51|21397.04|21317.04|21389.51|21309.51|10
1731433670000|2024-11-12 17:47:50|21390.14|21310.14|21391.89|21311.89|21393.39|21313.39|21390.02|21310.02|10
1731433680000|2024-11-12 17:48:00|21391.17|21311.17|21398.65|21318.65|21398.65|21318.65|21391.17|21311.17|10
1731433690000|2024-11-12 17:48:10|21399.08|21319.08|21418.16|21338.16|21418.16|21338.16|21399.08|21319.08|10
1731433700000|2024-11-12 17:48:20|21418.3|21338.3|21420.91|21340.91|21422.62|21342.62|21418.3|21338.3|10
1731433710000|2024-11-12 17:48:30|21419.14|21339.14|21416.22|21336.22|21419.21|21339.21|21416.22|21336.22|10
1731433720000|2024-11-12 17:48:40|21416.39|21336.39|21418.31|21338.31|21419.22|21339.22|21416.39|21336.39|10
1731433730000|2024-11-12 17:48:50|21417.5|21337.5|21410.66|21330.66|21418.46|21338.46|21410.66|21330.66|9
1731433740000|2024-11-12 17:49:00|21409.8|21329.8|21406.54|21326.54|21410.55|21330.55|21406.54|21326.54|10
1731433750000|2024-11-12 17:49:10|21406.27|21326.27|21408.35|21328.35|21409.12|21329.12|21404.94|21324.94|10
1731433760000|2024-11-12 17:49:20|21409.39|21329.39|21404.11|21324.11|21409.39|21329.39|21404.11|21324.11|10
1731433770000|2024-11-12 17:49:30|21404.02|21324.02|21409.03|21329.03|21409.03|21329.03|21403.99|21323.99|10
1731433780000|2024-11-12 17:49:40|21408.41|21328.41|21404.44|21324.44|21408.41|21328.41|21404.44|21324.44|10
1731433790000|2024-11-12 17:49:50|21404.03|21324.03|21408.9|21328.9|21410.61|21330.61|21403.61|21323.61|10
1731433800000|2024-11-12 17:50:00|21410.24|21330.24|21417.01|21337.01|21417.01|21337.01|21409.26|21329.26|10
1731433810000|2024-11-12 17:50:10|21417.1|21337.1|21419.91|21339.91|21420.7|21340.7|21416.23|21336.23|10
1731433820000|2024-11-12 17:50:20|21419.81|21339.81|21421.52|21341.52|21422.68|21342.68|21419.25|21339.25|10
1731433830000|2024-11-12 17:50:30|21420.77|21340.77|21418.16|21338.16|21420.77|21340.77|21417.25|21337.25|10
1731433840000|2024-11-12 17:50:40|21418.27|21338.27|21408.74|21328.74|21418.27|21338.27|21407.5|21327.5|10
1731433850000|2024-11-12 17:50:50|21407.73|21327.73|21409.87|21329.87|21410.05|21330.05|21407.73|21327.73|10
1731433860000|2024-11-12 17:51:00|21410.4|21330.4|21422.54|21342.54|21422.54|21342.54|21410.4|21330.4|10
1731433870000|2024-11-12 17:51:10|21421.07|21341.07|21422.61|21342.61|21422.61|21342.61|21420.73|21340.73|10
1731433880000|2024-11-12 17:51:20|21422.81|21342.81|21433.06|21353.06|21433.06|21353.06|21422.81|21342.81|10
1731433890000|2024-11-12 17:51:30|21435.13|21355.13|21434.45|21354.45|21435.25|21355.25|21432.09|21352.09|10
1731433900000|2024-11-12 17:51:40|21432.6|21352.6|21431.93|21351.93|21432.84|21352.84|21430.51|21350.51|10
1731433910000|2024-11-12 17:51:50|21432.22|21352.22|21422.42|21342.42|21432.82|21352.82|21422.42|21342.42|10
1731433920000|2024-11-12 17:52:00|21422.45|21342.45|21429.23|21349.23|21429.23|21349.23|21422.45|21342.45|9
1731433930000|2024-11-12 17:52:10|21430.05|21350.05|21430.87|21350.87|21435.78|21355.78|21430.05|21350.05|10
1731433940000|2024-11-12 17:52:20|21432.08|21352.08|21433.21|21353.21|21434.46|21354.46|21432.03|21352.03|10
1731433950000|2024-11-12 17:52:30|21430.68|21350.68|21418.07|21338.07|21430.68|21350.68|21418.07|21338.07|10
1731433960000|2024-11-12 17:52:40|21417.37|21337.37|21415.69|21335.69|21417.45|21337.45|21414.08|21334.08|10
1731433970000|2024-11-12 17:52:50|21413.93|21333.93|21407.2|21327.2|21413.93|21333.93|21407.2|21327.2|10
1731433980000|2024-11-12 17:53:00|21407.15|21327.15|21397.47|21317.47|21407.15|21327.15|21397.47|21317.47|10
1731433990000|2024-11-12 17:53:10|21397.09|21317.09|21380.05|21300.05|21397.09|21317.09|21380.05|21300.05|10
1731434000000|2024-11-12 17:53:20|21379.43|21299.43|21369.53|21289.53|21379.43|21299.43|21369.31|21289.31|10
1731434010000|2024-11-12 17:53:30|21369.48|21289.48|21367.52|21287.52|21371.67|21291.67|21367.52|21287.52|10
1731434020000|2024-11-12 17:53:40|21367.7|21287.7|21353.05|21273.05|21369.8|21289.8|21353.05|21273.05|10
1731434030000|2024-11-12 17:53:50|21352.69|21272.69|21345.9|21265.9|21352.69|21272.69|21345.9|21265.9|10
1731434040000|2024-11-12 17:54:00|21345.24|21265.24|21341.45|21261.45|21346.62|21266.62|21339.02|21259.02|10
1731434050000|2024-11-12 17:54:10|21343.45|21263.45|21343.02|21263.02|21344.95|21264.95|21341.28|21261.28|9
1731434060000|2024-11-12 17:54:20|21342.26|21262.26|21349.42|21269.42|21349.42|21269.42|21340.01|21260.01|10
1731434070000|2024-11-12 17:54:30|21348.83|21268.83|21350.87|21270.87|21350.87|21270.87|21346.2|21266.2|10
1731434080000|2024-11-12 17:54:40|21351.25|21271.25|21350.65|21270.65|21352.95|21272.95|21350.02|21270.02|10
1731434090000|2024-11-12 17:54:50|21350.57|21270.57|21355.07|21275.07|21355.07|21275.07|21350.42|21270.42|10
1731434100000|2024-11-12 17:55:00|21354.68|21274.68|21359.55|21279.55|21359.55|21279.55|21353.71|21273.71|9
1731434110000|2024-11-12 17:55:10|21360.74|21280.74|21374.71|21294.71|21374.71|21294.71|21359.64|21279.64|10
1731434120000|2024-11-12 17:55:20|21374.57|21294.57|21375.31|21295.31|21377.34|21297.34|21374.57|21294.57|10
1731434130000|2024-11-12 17:55:30|21375.75|21295.75|21369.85|21289.85|21375.83|21295.83|21368.94|21288.94|10
1731434140000|2024-11-12 17:55:40|21371.27|21291.27|21366.36|21286.36|21371.27|21291.27|21364.83|21284.83|9
1731434150000|2024-11-12 17:55:50|21365.76|21285.76|21361.13|21281.13|21365.76|21285.76|21361.13|21281.13|10
1731434160000|2024-11-12 17:56:00|21361.77|21281.77|21353.09|21273.09|21362.07|21282.07|21353.06|21273.06|10
1731434170000|2024-11-12 17:56:10|21353.26|21273.26|21342.71|21262.71|21353.26|21273.26|21342.71|21262.71|10
1731434180000|2024-11-12 17:56:20|21340.82|21260.82|21331.26|21251.26|21340.82|21260.82|21330.76|21250.76|10
1731434190000|2024-11-12 17:56:30|21331.53|21251.53|21329.47|21249.47|21333.26|21253.26|21327.6|21247.6|10
1731434200000|2024-11-12 17:56:40|21328.76|21248.76|21323.64|21243.64|21328.76|21248.76|21323.64|21243.64|10
1731434210000|2024-11-12 17:56:50|21324.37|21244.37|21313.45|21233.45|21324.88|21244.88|21313.45|21233.45|10
1731434220000|2024-11-12 17:57:00|21315.09|21235.09|21309.11|21229.11|21315.78|21235.78|21309.11|21229.11|9
1731434230000|2024-11-12 17:57:10|21309.42|21229.42|21296.8|21216.8|21310.94|21230.94|21296.8|21216.8|10
1731434240000|2024-11-12 17:57:20|21295.16|21215.16|21292.72|21212.72|21295.16|21215.16|21291.97|21211.97|10
1731434250000|2024-11-12 17:57:30|21296.69|21216.69|21292.71|21212.71|21297.28|21217.28|21291.57|21211.57|10
1731434260000|2024-11-12 17:57:40|21293.04|21213.04|21288.04|21208.04|21293.04|21213.04|21288.04|21208.04|10
1731434270000|2024-11-12 17:57:50|21288.47|21208.47|21291.12|21211.12|21292.54|21212.54|21288.47|21208.47|10
1731434280000|2024-11-12 17:58:00|21290.11|21210.11|21286.48|21206.48|21290.11|21210.11|21285.38|21205.38|10
1731434290000|2024-11-12 17:58:10|21284.6|21204.6|21279.46|21199.46|21284.6|21204.6|21278.65|21198.65|10
1731434300000|2024-11-12 17:58:20|21278.69|21198.69|21273.28|21193.28|21278.69|21198.69|21272.85|21192.85|10
1731434310000|2024-11-12 17:58:30|21268.7|21188.7|21266.04|21186.04|21270.19|21190.19|21265.42|21185.42|10
1731434320000|2024-11-12 17:58:40|21265.23|21185.23|21263.18|21183.18|21265.23|21185.23|21262.46|21182.46|10
1731434330000|2024-11-12 17:58:50|21261.19|21181.19|21257.14|21177.14|21263.47|21183.47|21257.14|21177.14|10
1731434340000|2024-11-12 17:59:00|21257.6|21177.6|21260.2|21180.2|21260.2|21180.2|21257.47|21177.47|10
1731434350000|2024-11-12 17:59:10|21260.68|21180.68|21264.65|21184.65|21266.64|21186.64|21260.13|21180.13|10
1731434360000|2024-11-12 17:59:20|21264.96|21184.96|21269.15|21189.15|21269.15|21189.15|21264.83|21184.83|10
1731434370000|2024-11-12 17:59:30|21270|21190|21265|21185|21270|21190|21263.52|21183.52|10
1731434380000|2024-11-12 17:59:40|21264.62|21184.62|21263.32|21183.32|21264.62|21184.62|21262.99|21182.99|10
1731434390000|2024-11-12 17:59:50|21264.46|21184.46|21264.85|21184.85|21268.06|21188.06|21264.46|21184.46|9
1731434400000|2024-11-12 18:00:00|21264.39|21184.39|21263.56|21183.56|21265.81|21185.81|21263.09|21183.09|10
1731434410000|2024-11-12 18:00:10|21263.21|21183.21|21262.96|21182.96|21266.68|21186.68|21258.61|21178.61|10
1731434420000|2024-11-12 18:00:20|21263.1|21183.1|21270.15|21190.15|21270.15|21190.15|21263.1|21183.1|10
1731434430000|2024-11-12 18:00:30|21270.82|21190.82|21276.23|21196.23|21276.23|21196.23|21269.19|21189.19|10
1731434440000|2024-11-12 18:00:40|21279.09|21199.09|21279.28|21199.28|21280.7|21200.7|21279.09|21199.09|10
1731434450000|2024-11-12 18:00:50|21279.81|21199.81|21278.32|21198.32|21280.09|21200.09|21276.85|21196.85|10
1731434460000|2024-11-12 18:01:00|21278.61|21198.61|21284.26|21204.26|21284.26|21204.26|21276.92|21196.92|10
1731434470000|2024-11-12 18:01:10|21284.57|21204.57|21287.97|21207.97|21290.29|21210.29|21284.57|21204.57|10
1731434480000|2024-11-12 18:01:20|21286.67|21206.67|21274.23|21194.23|21286.67|21206.67|21274.23|21194.23|10
1731434490000|2024-11-12 18:01:30|21273.81|21193.81|21256.19|21176.19|21273.81|21193.81|21256.19|21176.19|10
1731434500000|2024-11-12 18:01:40|21255.88|21175.88|21255.67|21175.67|21259.44|21179.44|21255.67|21175.67|10
1731434510000|2024-11-12 18:01:50|21255.36|21175.36|21258.51|21178.51|21258.51|21178.51|21254.02|21174.02|10
1731434520000|2024-11-12 18:02:00|21260.19|21180.19|21265.08|21185.08|21265.47|21185.47|21260.19|21180.19|10
1731434530000|2024-11-12 18:02:10|21264.75|21184.75|21271.63|21191.63|21271.63|21191.63|21264.75|21184.75|10
1731434540000|2024-11-12 18:02:20|21271.94|21191.94|21277.61|21197.61|21277.61|21197.61|21271.94|21191.94|10
1731434550000|2024-11-12 18:02:30|21279.72|21199.72|21284.6|21204.6|21284.6|21204.6|21279.55|21199.55|10
1731434560000|2024-11-12 18:02:40|21283.21|21203.21|21287.48|21207.48|21287.58|21207.58|21283.21|21203.21|10
1731434570000|2024-11-12 18:02:50|21287.43|21207.43|21288.32|21208.32|21288.32|21208.32|21286.13|21206.13|10
1731434580000|2024-11-12 18:03:00|21288.51|21208.51|21293.07|21213.07|21293.21|21213.21|21287.96|21207.96|10
1731434590000|2024-11-12 18:03:10|21296.47|21216.47|21295.63|21215.63|21297.65|21217.65|21295.63|21215.63|10
1731434600000|2024-11-12 18:03:20|21296.53|21216.53|21295.39|21215.39|21296.53|21216.53|21292.13|21212.13|10
1731434610000|2024-11-12 18:03:30|21293.22|21213.22|21294.72|21214.72|21294.72|21214.72|21292.13|21212.13|10
1731434620000|2024-11-12 18:03:40|21294.44|21214.44|21293.56|21213.56|21294.44|21214.44|21292.15|21212.15|10
1731434630000|2024-11-12 18:03:50|21293.54|21213.54|21297.21|21217.21|21297.9|21217.9|21292.91|21212.91|10
1731434640000|2024-11-12 18:04:00|21296.84|21216.84|21293.35|21213.35|21298.63|21218.63|21292.27|21212.27|10
1731434650000|2024-11-12 18:04:10|21292.54|21212.54|21288.66|21208.66|21292.54|21212.54|21287.09|21207.09|10
1731434660000|2024-11-12 18:04:20|21290.57|21210.57|21286.3|21206.3|21290.57|21210.57|21285.27|21205.27|10
1731434670000|2024-11-12 18:04:30|21284.74|21204.74|21287.91|21207.91|21287.91|21207.91|21283.36|21203.36|10
1731434680000|2024-11-12 18:04:40|21287.55|21207.55|21280.77|21200.77|21287.55|21207.55|21280.77|21200.77|10
1731434690000|2024-11-12 18:04:50|21280.65|21200.65|21282.1|21202.1|21282.38|21202.38|21280.61|21200.61|9
1731434700000|2024-11-12 18:05:00|21282.29|21202.29|21290.57|21210.57|21290.8|21210.8|21282.14|21202.14|10
1731434710000|2024-11-12 18:05:10|21290.15|21210.15|21281.49|21201.49|21290.15|21210.15|21281.49|21201.49|9
1731434720000|2024-11-12 18:05:20|21281.74|21201.74|21289.74|21209.74|21289.74|21209.74|21281.74|21201.74|10
1731434730000|2024-11-12 18:05:30|21289.59|21209.59|21294.67|21214.67|21294.67|21214.67|21289.59|21209.59|10
1731434740000|2024-11-12 18:05:40|21294.9|21214.9|21293.93|21213.93|21295.07|21215.07|21293.62|21213.62|9
1731434750000|2024-11-12 18:05:50|21295.21|21215.21|21295.28|21215.28|21299|21219|21294.59|21214.59|10
1731434760000|2024-11-12 18:06:00|21294.68|21214.68|21289.07|21209.07|21294.68|21214.68|21289.07|21209.07|10
1731434770000|2024-11-12 18:06:10|21289.5|21209.5|21282.36|21202.36|21291.89|21211.89|21282.36|21202.36|10
1731434780000|2024-11-12 18:06:20|21281.04|21201.04|21280.81|21200.81|21284.04|21204.04|21280.81|21200.81|10
1731434790000|2024-11-12 18:06:30|21281.11|21201.11|21282.62|21202.62|21282.62|21202.62|21279.58|21199.58|10
1731434800000|2024-11-12 18:06:40|21283.51|21203.51|21289.62|21209.62|21289.62|21209.62|21282.24|21202.24|10
1731434810000|2024-11-12 18:06:50|21291.14|21211.14|21286.27|21206.27|21291.61|21211.61|21286.27|21206.27|10
1731434820000|2024-11-12 18:07:00|21285.33|21205.33|21277.35|21197.35|21285.33|21205.33|21277.35|21197.35|10
1731434830000|2024-11-12 18:07:10|21277.43|21197.43|21279.35|21199.35|21279.35|21199.35|21276.19|21196.19|10
1731434840000|2024-11-12 18:07:20|21279.19|21199.19|21281.2|21201.2|21284.85|21204.85|21279.19|21199.19|10
1731434850000|2024-11-12 18:07:30|21282.43|21202.43|21282.28|21202.28|21283.11|21203.11|21281.55|21201.55|10
1731434860000|2024-11-12 18:07:40|21281.64|21201.64|21282.54|21202.54|21282.93|21202.93|21281.34|21201.34|10
1731434870000|2024-11-12 18:07:50|21282.92|21202.92|21285.94|21205.94|21285.94|21205.94|21282.92|21202.92|10
1731434880000|2024-11-12 18:08:00|21285.92|21205.92|21298.53|21218.53|21298.53|21218.53|21285.92|21205.92|10
1731434890000|2024-11-12 18:08:10|21297.97|21217.97|21305.23|21225.23|21305.23|21225.23|21297.31|21217.31|10
1731434900000|2024-11-12 18:08:20|21305.45|21225.45|21308.26|21228.26|21308.26|21228.26|21304.4|21224.4|10
1731434910000|2024-11-12 18:08:30|21311.22|21231.22|21315.21|21235.21|21316.19|21236.19|21311.22|21231.22|10
1731434920000|2024-11-12 18:08:40|21315.86|21235.86|21311.13|21231.13|21316.07|21236.07|21310.27|21230.27|10
1731434930000|2024-11-12 18:08:50|21311.83|21231.83|21309.57|21229.57|21311.83|21231.83|21307.5|21227.5|10
1731434940000|2024-11-12 18:09:00|21309.36|21229.36|21308.2|21228.2|21309.36|21229.36|21305.03|21225.03|10
1731434950000|2024-11-12 18:09:10|21308.72|21228.72|21309.79|21229.79|21310.16|21230.16|21306.65|21226.65|10
1731434960000|2024-11-12 18:09:20|21308.02|21228.02|21305.74|21225.74|21308.02|21228.02|21305.13|21225.13|10
1731434970000|2024-11-12 18:09:30|21305.92|21225.92|21312.11|21232.11|21312.71|21232.71|21305.92|21225.92|9
1731434980000|2024-11-12 18:09:40|21313.29|21233.29|21324.68|21244.68|21324.68|21244.68|21313.29|21233.29|10
1731434990000|2024-11-12 18:09:50|21330.17|21250.17|21333.7|21253.7|21334.13|21254.13|21330.17|21250.17|10
1731435000000|2024-11-12 18:10:00|21333.44|21253.44|21334.3|21254.3|21336.06|21256.06|21332.78|21252.78|10
1731435010000|2024-11-12 18:10:10|21332.96|21252.96|21330.52|21250.52|21333.91|21253.91|21329.44|21249.44|10
1731435020000|2024-11-12 18:10:20|21332.66|21252.66|21342.68|21262.68|21343.76|21263.76|21332.66|21252.66|10
1731435030000|2024-11-12 18:10:30|21342.14|21262.14|21344.43|21264.43|21345.79|21265.79|21340.58|21260.58|10
1731435040000|2024-11-12 18:10:40|21344.18|21264.18|21346.57|21266.57|21348.65|21268.65|21344.18|21264.18|10
1731435050000|2024-11-12 18:10:50|21346.7|21266.7|21351.4|21271.4|21351.4|21271.4|21346.7|21266.7|10
1731435060000|2024-11-12 18:11:00|21352.61|21272.61|21353.94|21273.94|21355.39|21275.39|21350.64|21270.64|10
1731435070000|2024-11-12 18:11:10|21354.51|21274.51|21345.84|21265.84|21354.51|21274.51|21345.84|21265.84|10
1731435080000|2024-11-12 18:11:20|21344.63|21264.63|21346.24|21266.24|21347.92|21267.92|21343.61|21263.61|10
1731435090000|2024-11-12 18:11:30|21346.13|21266.13|21338.61|21258.61|21346.13|21266.13|21338.61|21258.61|10
1731435100000|2024-11-12 18:11:40|21338.36|21258.36|21340.77|21260.77|21342.04|21262.04|21338.36|21258.36|10
1731435110000|2024-11-12 18:11:50|21341.56|21261.56|21349.07|21269.07|21349.07|21269.07|21340.52|21260.52|10
1731435120000|2024-11-12 18:12:00|21350.09|21270.09|21354.4|21274.4|21354.78|21274.78|21350.09|21270.09|10
1731435130000|2024-11-12 18:12:10|21353.63|21273.63|21346.83|21266.83|21353.63|21273.63|21346.83|21266.83|10
1731435140000|2024-11-12 18:12:20|21346.59|21266.59|21347.16|21267.16|21347.75|21267.75|21346.1|21266.1|10
1731435150000|2024-11-12 18:12:30|21346.19|21266.19|21355.25|21275.25|21355.81|21275.81|21346.19|21266.19|10
1731435160000|2024-11-12 18:12:40|21356.65|21276.65|21360.1|21280.1|21361.88|21281.88|21356.65|21276.65|10
1731435170000|2024-11-12 18:12:50|21359.78|21279.78|21359.48|21279.48|21362.05|21282.05|21359.45|21279.45|10
1731435180000|2024-11-12 18:13:00|21359.35|21279.35|21361.57|21281.57|21361.63|21281.63|21358.82|21278.82|10
1731435190000|2024-11-12 18:13:10|21360.69|21280.69|21368.79|21288.79|21368.79|21288.79|21360.69|21280.69|10
1731435200000|2024-11-12 18:13:20|21368.9|21288.9|21382|21302|21382|21302|21365.77|21285.77|9
1731435210000|2024-11-12 18:13:30|21382.74|21302.74|21384.45|21304.45|21385.1|21305.1|21382.74|21302.74|10
1731435220000|2024-11-12 18:13:40|21384.55|21304.55|21390.32|21310.32|21390.32|21310.32|21382.95|21302.95|10
1731435230000|2024-11-12 18:13:50|21391.29|21311.29|21393.27|21313.27|21394.32|21314.32|21391.29|21311.29|10
1731435240000|2024-11-12 18:14:00|21392.87|21312.87|21395.93|21315.93|21396.38|21316.38|21392.87|21312.87|10
1731435250000|2024-11-12 18:14:10|21399.17|21319.17|21401.38|21321.38|21401.38|21321.38|21399.16|21319.16|10
1731435260000|2024-11-12 18:14:20|21401.03|21321.03|21399.56|21319.56|21403.49|21323.49|21399.56|21319.56|10
1731435270000|2024-11-12 18:14:30|21397.11|21317.11|21395.28|21315.28|21397.63|21317.63|21395|21315|10
1731435280000|2024-11-12 18:14:40|21393.96|21313.96|21396.32|21316.32|21396.32|21316.32|21392.45|21312.45|10
1731435290000|2024-11-12 18:14:50|21397.72|21317.72|21396.98|21316.98|21399.87|21319.87|21396.72|21316.72|10
1731435300000|2024-11-12 18:15:00|21397.04|21317.04|21403|21323|21403|21323|21397.04|21317.04|9
1731435310000|2024-11-12 18:15:10|21404.4|21324.4|21409.57|21329.57|21409.57|21329.57|21404.4|21324.4|10
1731435320000|2024-11-12 18:15:20|21410.41|21330.41|21422.1|21342.1|21422.1|21342.1|21410.41|21330.41|10
1731435330000|2024-11-12 18:15:30|21422.46|21342.46|21430.64|21350.64|21430.64|21350.64|21422.46|21342.46|10
1731435340000|2024-11-12 18:15:40|21430.86|21350.86|21440.77|21360.77|21440.77|21360.77|21430.86|21350.86|10
1731435350000|2024-11-12 18:15:50|21441.28|21361.28|21440.6|21360.6|21441.37|21361.37|21439.85|21359.85|10
1731435360000|2024-11-12 18:16:00|21439.5|21359.5|21438.89|21358.89|21441.37|21361.37|21438.01|21358.01|10
1731435370000|2024-11-12 18:16:10|21439.13|21359.13|21447.06|21367.06|21447.06|21367.06|21438.22|21358.22|10
1731435380000|2024-11-12 18:16:20|21449.6|21369.6|21448.69|21368.69|21449.6|21369.6|21446.06|21366.06|10
1731435390000|2024-11-12 18:16:30|21449.75|21369.75|21449.21|21369.21|21450.87|21370.87|21449.19|21369.19|10
1731435400000|2024-11-12 18:16:40|21449.34|21369.34|21452.16|21372.16|21452.16|21372.16|21449.19|21369.19|10
1731435410000|2024-11-12 18:16:50|21452.12|21372.12|21453.7|21373.7|21454.9|21374.9|21450.37|21370.37|10
1731435420000|2024-11-12 18:17:00|21453.51|21373.51|21449.43|21369.43|21453.51|21373.51|21449.43|21369.43|10
1731435430000|2024-11-12 18:17:10|21448.41|21368.41|21443.16|21363.16|21448.41|21368.41|21443.16|21363.16|10
1731435440000|2024-11-12 18:17:20|21440.99|21360.99|21433.96|21353.96|21441.1|21361.1|21433.87|21353.87|10
1731435450000|2024-11-12 18:17:30|21433.82|21353.82|21437.94|21357.94|21437.94|21357.94|21432.97|21352.97|10
1731435460000|2024-11-12 18:17:40|21438.32|21358.32|21446.06|21366.06|21446.06|21366.06|21438.32|21358.32|10
1731435470000|2024-11-12 18:17:50|21446.3|21366.3|21457.04|21377.04|21457.04|21377.04|21446.3|21366.3|10
1731435480000|2024-11-12 18:18:00|21457.42|21377.42|21456.88|21376.88|21460.2|21380.2|21456.88|21376.88|10
1731435490000|2024-11-12 18:18:10|21456.59|21376.59|21465.81|21385.81|21465.81|21385.81|21456.59|21376.59|10
1731435500000|2024-11-12 18:18:20|21467.1|21387.1|21471.46|21391.46|21471.93|21391.93|21467.1|21387.1|10
1731435510000|2024-11-12 18:18:30|21471.4|21391.4|21467.82|21387.82|21471.57|21391.57|21467.78|21387.78|10
1731435520000|2024-11-12 18:18:40|21465.82|21385.82|21459.93|21379.93|21465.99|21385.99|21459.93|21379.93|10
1731435530000|2024-11-12 18:18:50|21460.84|21380.84|21458.84|21378.84|21461.17|21381.17|21458.84|21378.84|9
1731435540000|2024-11-12 18:19:00|21459.2|21379.2|21457.3|21377.3|21459.56|21379.56|21456.98|21376.98|10
1731435550000|2024-11-12 18:19:10|21456.3|21376.3|21461.75|21381.75|21461.75|21381.75|21454.61|21374.61|9
1731435560000|2024-11-12 18:19:20|21462.33|21382.33|21468.97|21388.97|21468.97|21388.97|21462.33|21382.33|10
1731435570000|2024-11-12 18:19:30|21472.68|21392.68|21468|21388|21473.03|21393.03|21468|21388|10
1731435580000|2024-11-12 18:19:40|21468.17|21388.17|21469.82|21389.82|21470.94|21390.94|21468.17|21388.17|10
1731435590000|2024-11-12 18:19:50|21470.95|21390.95|21472.27|21392.27|21472.39|21392.39|21470.95|21390.95|10
1731435600000|2024-11-12 18:20:00|21472.23|21392.23|21473.43|21393.43|21474.13|21394.13|21471.75|21391.75|10
1731435610000|2024-11-12 18:20:10|21473.9|21393.9|21483.22|21403.22|21483.4|21403.4|21473.9|21393.9|10
1731435620000|2024-11-12 18:20:20|21484.29|21404.29|21481.95|21401.95|21484.98|21404.98|21480.24|21400.24|10
1731435630000|2024-11-12 18:20:30|21482|21402|21476.22|21396.22|21482|21402|21476.22|21396.22|10
1731435640000|2024-11-12 18:20:40|21477.22|21397.22|21480.78|21400.78|21480.78|21400.78|21477.22|21397.22|10
1731435650000|2024-11-12 18:20:50|21480.48|21400.48|21481.89|21401.89|21483.95|21403.95|21480.48|21400.48|10
1731435660000|2024-11-12 18:21:00|21481.03|21401.03|21475.46|21395.46|21481.03|21401.03|21475.46|21395.46|10
1731435670000|2024-11-12 18:21:10|21475.33|21395.33|21474.27|21394.27|21477.95|21397.95|21474.21|21394.21|10
1731435680000|2024-11-12 18:21:20|21473.71|21393.71|21473.98|21393.98|21476.53|21396.53|21473.7|21393.7|10
1731435690000|2024-11-12 18:21:30|21473.36|21393.36|21474.96|21394.96|21474.96|21394.96|21470.48|21390.48|10
1731435700000|2024-11-12 18:21:40|21473.89|21393.89|21470.16|21390.16|21474.63|21394.63|21469.53|21389.53|10
1731435710000|2024-11-12 18:21:50|21470.47|21390.47|21468.15|21388.15|21471.35|21391.35|21468.15|21388.15|10
1731435720000|2024-11-12 18:22:00|21468.81|21388.81|21466.66|21386.66|21469.46|21389.46|21466.66|21386.66|10
1731435730000|2024-11-12 18:22:10|21466.41|21386.41|21463.84|21383.84|21466.87|21386.87|21463.84|21383.84|10
1731435740000|2024-11-12 18:22:20|21461.49|21381.49|21470.6|21390.6|21470.6|21390.6|21461.49|21381.49|10
1731435750000|2024-11-12 18:22:30|21470.12|21390.12|21460.67|21380.67|21470.51|21390.51|21460.67|21380.67|10
1731435760000|2024-11-12 18:22:40|21458.54|21378.54|21450.81|21370.81|21458.54|21378.54|21450.81|21370.81|10
1731435770000|2024-11-12 18:22:50|21447.86|21367.86|21447.88|21367.88|21447.88|21367.88|21444.28|21364.28|10
1731435780000|2024-11-12 18:23:00|21446.88|21366.88|21448.97|21368.97|21448.97|21368.97|21444.34|21364.34|10
1731435790000|2024-11-12 18:23:10|21452.08|21372.08|21454.05|21374.05|21454.15|21374.15|21451.04|21371.04|10
1731435800000|2024-11-12 18:23:20|21454.86|21374.86|21459.17|21379.17|21459.68|21379.68|21454.18|21374.18|10
1731435810000|2024-11-12 18:23:30|21462.12|21382.12|21463.86|21383.86|21466.4|21386.4|21462.12|21382.12|10
1731435820000|2024-11-12 18:23:40|21465.86|21385.86|21471.36|21391.36|21471.36|21391.36|21465.26|21385.26|10
1731435830000|2024-11-12 18:23:50|21473.85|21393.85|21493.83|21413.83|21494.01|21414.01|21473.85|21393.85|10
1731435840000|2024-11-12 18:24:00|21495.21|21415.21|21493.33|21413.33|21495.3|21415.3|21489.19|21409.19|10
1731435850000|2024-11-12 18:24:10|21493.13|21413.13|21496.41|21416.41|21497.21|21417.21|21493.13|21413.13|10
1731435860000|2024-11-12 18:24:20|21496.57|21416.57|21491.87|21411.87|21497.38|21417.38|21491.17|21411.17|10
1731435870000|2024-11-12 18:24:30|21492.84|21412.84|21498.46|21418.46|21498.46|21418.46|21490.18|21410.18|10
1731435880000|2024-11-12 18:24:40|21500.58|21420.58|21505.85|21425.85|21505.85|21425.85|21499.9|21419.9|10
1731435890000|2024-11-12 18:24:50|21507.31|21427.31|21523.19|21443.19|21523.19|21443.19|21507.31|21427.31|10
1731435900000|2024-11-12 18:25:00|21522.77|21442.77|21511.71|21431.71|21522.77|21442.77|21510.4|21430.4|10
1731435910000|2024-11-12 18:25:10|21509.65|21429.65|21511.78|21431.78|21511.87|21431.87|21508.2|21428.2|10
1731435920000|2024-11-12 18:25:20|21510.43|21430.43|21501.47|21421.47|21510.43|21430.43|21500.81|21420.81|10
1731435930000|2024-11-12 18:25:30|21501.18|21421.18|21509.59|21429.59|21509.59|21429.59|21501.18|21421.18|10
1731435940000|2024-11-12 18:25:40|21510.11|21430.11|21518.63|21438.63|21518.63|21438.63|21510.11|21430.11|10
1731435950000|2024-11-12 18:25:50|21520.25|21440.25|21527.3|21447.3|21527.3|21447.3|21520.03|21440.03|10
1731435960000|2024-11-12 18:26:00|21526.42|21446.42|21533.98|21453.98|21533.98|21453.98|21526.42|21446.42|10
1731435970000|2024-11-12 18:26:10|21532.39|21452.39|21536.66|21456.66|21536.66|21456.66|21532.39|21452.39|10
1731435980000|2024-11-12 18:26:20|21537.69|21457.69|21540.22|21460.22|21540.22|21460.22|21536.99|21456.99|10
1731435990000|2024-11-12 18:26:30|21540.82|21460.82|21551.01|21471.01|21551.01|21471.01|21540.82|21460.82|9
1731436000000|2024-11-12 18:26:40|21551.76|21471.76|21559.27|21479.27|21559.27|21479.27|21551.76|21471.76|10
1731436010000|2024-11-12 18:26:50|21560.18|21480.18|21568.2|21488.2|21568.2|21488.2|21560.18|21480.18|10
1731436020000|2024-11-12 18:27:00|21568.39|21488.39|21567.84|21487.84|21568.52|21488.52|21562.52|21482.52|10
1731436030000|2024-11-12 18:27:10|21568.13|21488.13|21566.4|21486.4|21568.96|21488.96|21566.26|21486.26|10
1731436040000|2024-11-12 18:27:20|21566.71|21486.71|21568.36|21488.36|21571.15|21491.15|21566.19|21486.19|10
1731436050000|2024-11-12 18:27:30|21568.56|21488.56|21566.78|21486.78|21568.56|21488.56|21565.76|21485.76|10
1731436060000|2024-11-12 18:27:40|21566.81|21486.81|21564.7|21484.7|21566.81|21486.81|21564.32|21484.32|10
1731436070000|2024-11-12 18:27:50|21566.07|21486.07|21563.22|21483.22|21566.07|21486.07|21562.48|21482.48|10
1731436080000|2024-11-12 18:28:00|21563.63|21483.63|21564.26|21484.26|21565.51|21485.51|21562.94|21482.94|9
1731436090000|2024-11-12 18:28:10|21566.22|21486.22|21570.2|21490.2|21570.2|21490.2|21563.56|21483.56|10
1731436100000|2024-11-12 18:28:20|21569.75|21489.75|21572.66|21492.66|21574.21|21494.21|21569.75|21489.75|9
1731436110000|2024-11-12 18:28:30|21572.79|21492.79|21577.7|21497.7|21577.97|21497.97|21571.39|21491.39|10
1731436120000|2024-11-12 18:28:40|21576.5|21496.5|21575.87|21495.87|21578.62|21498.62|21575.3|21495.3|10
1731436130000|2024-11-12 18:28:50|21574.85|21494.85|21576.61|21496.61|21576.63|21496.63|21574.16|21494.16|10
1731436140000|2024-11-12 18:29:00|21576.94|21496.94|21586.27|21506.27|21586.57|21506.57|21576.86|21496.86|10
1731436150000|2024-11-12 18:29:10|21586.29|21506.29|21594.85|21514.85|21594.85|21514.85|21586.29|21506.29|10
1731436160000|2024-11-12 18:29:20|21596.32|21516.32|21603.38|21523.38|21603.38|21523.38|21596.32|21516.32|10
1731436170000|2024-11-12 18:29:30|21603.54|21523.54|21609.15|21529.15|21609.15|21529.15|21603.54|21523.54|10
1731436180000|2024-11-12 18:29:40|21609.07|21529.07|21607.28|21527.28|21611.08|21531.08|21607|21527|10
1731436190000|2024-11-12 18:29:50|21607.09|21527.09|21613.76|21533.76|21613.76|21533.76|21604.83|21524.83|10
1731436200000|2024-11-12 18:30:00|21615.33|21535.33|21617.4|21537.4|21618.05|21538.05|21615.33|21535.33|10
1731436210000|2024-11-12 18:30:10|21617.92|21537.92|21618.7|21538.7|21618.7|21538.7|21616.93|21536.93|10
1731436220000|2024-11-12 18:30:20|21619.14|21539.14|21620.91|21540.91|21620.91|21540.91|21617.8|21537.8|10
1731436230000|2024-11-12 18:30:30|21621.13|21541.13|21614.41|21534.41|21622.96|21542.96|21613.98|21533.98|10
1731436240000|2024-11-12 18:30:40|21612.47|21532.47|21619.27|21539.27|21619.27|21539.27|21612.47|21532.47|10
1731436250000|2024-11-12 18:30:50|21619.73|21539.73|21618.32|21538.32|21619.73|21539.73|21615.13|21535.13|10
1731436260000|2024-11-12 18:31:00|21626.74|21546.74|21634.71|21554.71|21634.71|21554.71|21626.01|21546.01|10
1731436270000|2024-11-12 18:31:10|21635.58|21555.58|21629.74|21549.74|21636.98|21556.98|21629.74|21549.74|10
1731436280000|2024-11-12 18:31:20|21629.83|21549.83|21631.44|21551.44|21632.27|21552.27|21628.26|21548.26|10
1731436290000|2024-11-12 18:31:30|21632.15|21552.15|21638.82|21558.82|21639.19|21559.19|21632.15|21552.15|10
1731436300000|2024-11-12 18:31:40|21639.31|21559.31|21653.15|21573.15|21653.15|21573.15|21639.31|21559.31|10
1731436310000|2024-11-12 18:31:50|21653.8|21573.8|21658.54|21578.54|21658.54|21578.54|21653.54|21573.54|10
1731436320000|2024-11-12 18:32:00|21660.62|21580.62|21664.56|21584.56|21665.28|21585.28|21658.84|21578.84|10
1731436330000|2024-11-12 18:32:10|21664.1|21584.1|21665.51|21585.51|21665.51|21585.51|21662.68|21582.68|10
1731436340000|2024-11-12 18:32:20|21663.77|21583.77|21668.85|21588.85|21668.85|21588.85|21663.72|21583.72|10
1731436350000|2024-11-12 18:32:30|21669.13|21589.13|21676.42|21596.42|21676.61|21596.61|21668.82|21588.82|10
1731436360000|2024-11-12 18:32:40|21678.89|21598.89|21684.31|21604.31|21684.9|21604.9|21678.89|21598.89|10
1731436370000|2024-11-12 18:32:50|21684.67|21604.67|21682.62|21602.62|21684.77|21604.77|21682.62|21602.62|10
1731436380000|2024-11-12 18:33:00|21683.96|21603.96|21686.66|21606.66|21686.87|21606.87|21683.87|21603.87|10
1731436390000|2024-11-12 18:33:10|21686.12|21606.12|21678.62|21598.62|21686.12|21606.12|21678.62|21598.62|10
1731436400000|2024-11-12 18:33:20|21678.39|21598.39|21675.34|21595.34|21678.7|21598.7|21674.39|21594.39|10
1731436410000|2024-11-12 18:33:30|21676.38|21596.38|21672.32|21592.32|21677.13|21597.13|21672.32|21592.32|10
1731436420000|2024-11-12 18:33:40|21671.99|21591.99|21668.48|21588.48|21671.99|21591.99|21668.19|21588.19|10
1731436430000|2024-11-12 18:33:50|21670.22|21590.22|21667.88|21587.88|21671.31|21591.31|21667.88|21587.88|10
1731436440000|2024-11-12 18:34:00|21666.81|21586.81|21674.51|21594.51|21674.61|21594.61|21665.96|21585.96|10
1731436450000|2024-11-12 18:34:10|21674.84|21594.84|21673.28|21593.28|21675.72|21595.72|21672.43|21592.43|10
1731436460000|2024-11-12 18:34:20|21673.64|21593.64|21679.53|21599.53|21679.53|21599.53|21672.97|21592.97|10
1731436470000|2024-11-12 18:34:30|21680.2|21600.2|21692.09|21612.09|21692.09|21612.09|21680.2|21600.2|10
1731436480000|2024-11-12 18:34:40|21693.61|21613.61|21699.65|21619.65|21700.16|21620.16|21693.61|21613.61|10
1731436490000|2024-11-12 18:34:50|21702.79|21622.79|21706.65|21626.65|21706.68|21626.68|21702.79|21622.79|10
1731436500000|2024-11-12 18:35:00|21706.71|21626.71|21705.86|21625.86|21706.71|21626.71|21704.31|21624.31|10
1731436510000|2024-11-12 18:35:10|21706.25|21626.25|21702.75|21622.75|21706.35|21626.35|21702.75|21622.75|10
1731436520000|2024-11-12 18:35:20|21701.73|21621.73|21696.65|21616.65|21701.73|21621.73|21696.2|21616.2|10
1731436530000|2024-11-12 18:35:30|21697.25|21617.25|21694.77|21614.77|21697.25|21617.25|21694.61|21614.61|10
1731436540000|2024-11-12 18:35:40|21695.78|21615.78|21698.72|21618.72|21698.72|21618.72|21695.78|21615.78|10
1731436550000|2024-11-12 18:35:50|21698.79|21618.79|21695.54|21615.54|21699.04|21619.04|21695.36|21615.36|10
1731436560000|2024-11-12 18:36:00|21695.79|21615.79|21701.19|21621.19|21701.19|21621.19|21695.79|21615.79|9
1731436570000|2024-11-12 18:36:10|21702.35|21622.35|21700.99|21620.99|21702.35|21622.35|21698.73|21618.73|10
1731436580000|2024-11-12 18:36:20|21700.76|21620.76|21695.06|21615.06|21700.76|21620.76|21695.06|21615.06|10
1731436590000|2024-11-12 18:36:30|21697.66|21617.66|21683.77|21603.77|21697.66|21617.66|21683.77|21603.77|9
1731436600000|2024-11-12 18:36:40|21683.48|21603.48|21662.35|21582.35|21683.48|21603.48|21661.49|21581.49|10
1731436610000|2024-11-12 18:36:50|21661.44|21581.44|21645.71|21565.71|21661.44|21581.44|21645.71|21565.71|10
1731436620000|2024-11-12 18:37:00|21644.83|21564.83|21647.23|21567.23|21647.23|21567.23|21643.36|21563.36|10
1731436630000|2024-11-12 18:37:10|21647.14|21567.14|21649.57|21569.57|21651.82|21571.82|21646.51|21566.51|10
1731436640000|2024-11-12 18:37:20|21649.36|21569.36|21646.98|21566.98|21649.36|21569.36|21642.97|21562.97|10
1731436650000|2024-11-12 18:37:30|21646.36|21566.36|21645.72|21565.72|21651.35|21571.35|21645.72|21565.72|10
1731436660000|2024-11-12 18:37:40|21644.8|21564.8|21639.9|21559.9|21646.24|21566.24|21638.49|21558.49|10
1731436670000|2024-11-12 18:37:50|21639.73|21559.73|21639.05|21559.05|21640.76|21560.76|21638.5|21558.5|10
1731436680000|2024-11-12 18:38:00|21639.59|21559.59|21643.43|21563.43|21645.54|21565.54|21638.26|21558.26|10
1731436690000|2024-11-12 18:38:10|21641.66|21561.66|21638.39|21558.39|21643.67|21563.67|21638.39|21558.39|10
1731436700000|2024-11-12 18:38:20|21637.04|21557.04|21634.92|21554.92|21639.28|21559.28|21634.89|21554.89|10
1731436710000|2024-11-12 18:38:30|21630.99|21550.99|21624.9|21544.9|21631.54|21551.54|21624.9|21544.9|10
1731436720000|2024-11-12 18:38:40|21626.87|21546.87|21634.41|21554.41|21635.07|21555.07|21626.87|21546.87|10
1731436730000|2024-11-12 18:38:50|21633.9|21553.9|21631.21|21551.21|21635.58|21555.58|21631.21|21551.21|10
1731436740000|2024-11-12 18:39:00|21630.97|21550.97|21636.52|21556.52|21636.52|21556.52|21630.97|21550.97|9
1731436750000|2024-11-12 18:39:10|21637.15|21557.15|21636.18|21556.18|21637.15|21557.15|21634.99|21554.99|10
1731436760000|2024-11-12 18:39:20|21635.85|21555.85|21640.76|21560.76|21641.3|21561.3|21635.85|21555.85|10
1731436770000|2024-11-12 18:39:30|21641.08|21561.08|21642.04|21562.04|21642.04|21562.04|21638.68|21558.68|10
1731436780000|2024-11-12 18:39:40|21641.23|21561.23|21646.66|21566.66|21646.66|21566.66|21640.9|21560.9|10
1731436790000|2024-11-12 18:39:50|21646.94|21566.94|21644.25|21564.25|21646.94|21566.94|21643.9|21563.9|10
1731436800000|2024-11-12 18:40:00|21644.45|21564.45|21644.95|21564.95|21647.63|21567.63|21644.45|21564.45|10
1731436810000|2024-11-12 18:40:10|21644.24|21564.24|21638.95|21558.95|21644.24|21564.24|21631.74|21551.74|10
1731436820000|2024-11-12 18:40:20|21637.49|21557.49|21644.62|21564.62|21644.62|21564.62|21637.49|21557.49|10
1731436830000|2024-11-12 18:40:30|21644.98|21564.98|21653.01|21573.01|21653.69|21573.69|21644.98|21564.98|9
1731436840000|2024-11-12 18:40:40|21653.38|21573.38|21651.56|21571.56|21654.66|21574.66|21651.56|21571.56|10
1731436850000|2024-11-12 18:40:50|21651.68|21571.68|21655.32|21575.32|21655.32|21575.32|21648.5|21568.5|10
1731436860000|2024-11-12 18:41:00|21655.43|21575.43|21651.09|21571.09|21656.04|21576.04|21650.38|21570.38|9
1731436870000|2024-11-12 18:41:10|21652.7|21572.7|21652.31|21572.31|21653.15|21573.15|21651.08|21571.08|10
1731436880000|2024-11-12 18:41:20|21652.27|21572.27|21655.82|21575.82|21655.82|21575.82|21652.27|21572.27|10
1731436890000|2024-11-12 18:41:30|21655.7|21575.7|21649.7|21569.7|21656.68|21576.68|21649.7|21569.7|9
1731436900000|2024-11-12 18:41:40|21649.78|21569.78|21646.68|21566.68|21651.01|21571.01|21646.68|21566.68|9
1731436910000|2024-11-12 18:41:50|21640.03|21560.03|21637.26|21557.26|21640.03|21560.03|21636.84|21556.84|10
1731436920000|2024-11-12 18:42:00|21636.89|21556.89|21634.24|21554.24|21639.51|21559.51|21633.17|21553.17|10
1731436930000|2024-11-12 18:42:10|21634.93|21554.93|21624.56|21544.56|21634.93|21554.93|21624.56|21544.56|10
1731436940000|2024-11-12 18:42:20|21622.79|21542.79|21622.04|21542.04|21622.79|21542.79|21620.77|21540.77|10
1731436950000|2024-11-12 18:42:30|21621.28|21541.28|21624.14|21544.14|21626.59|21546.59|21621.28|21541.28|10
1731436960000|2024-11-12 18:42:40|21623.43|21543.43|21621.97|21541.97|21623.43|21543.43|21619.42|21539.42|10
1731436970000|2024-11-12 18:42:50|21623.78|21543.78|21619.56|21539.56|21624.22|21544.22|21618.05|21538.05|10
1731436980000|2024-11-12 18:43:00|21620.93|21540.93|21622.25|21542.25|21622.43|21542.43|21620.12|21540.12|10
1731436990000|2024-11-12 18:43:10|21622.01|21542.01|21624.54|21544.54|21625.38|21545.38|21618.67|21538.67|10
1731437000000|2024-11-12 18:43:20|21622.62|21542.62|21622.31|21542.31|21624.21|21544.21|21622.29|21542.29|10
1731437010000|2024-11-12 18:43:30|21620.31|21540.31|21624.86|21544.86|21624.92|21544.92|21620.31|21540.31|10
1731437020000|2024-11-12 18:43:40|21625.08|21545.08|21635.75|21555.75|21635.75|21555.75|21625.08|21545.08|10
1731437030000|2024-11-12 18:43:50|21636.92|21556.92|21635.32|21555.32|21639.03|21559.03|21635.3|21555.3|9
1731437040000|2024-11-12 18:44:00|21635.36|21555.36|21642.41|21562.41|21642.41|21562.41|21635.36|21555.36|10
1731437050000|2024-11-12 18:44:10|21642.77|21562.77|21642.02|21562.02|21642.77|21562.77|21639.18|21559.18|10
1731437060000|2024-11-12 18:44:20|21643.8|21563.8|21652.34|21572.34|21652.34|21572.34|21643.42|21563.42|10
1731437070000|2024-11-12 18:44:30|21652.83|21572.83|21657.97|21577.97|21657.97|21577.97|21652.83|21572.83|10
1731437080000|2024-11-12 18:44:40|21658.1|21578.1|21663.27|21583.27|21663.43|21583.43|21657.76|21577.76|10
1731437090000|2024-11-12 18:44:50|21663.84|21583.84|21661.87|21581.87|21664.84|21584.84|21661.87|21581.87|10
1731437100000|2024-11-12 18:45:00|21661.34|21581.34|21653.15|21573.15|21661.34|21581.34|21649.08|21569.08|10
1731437110000|2024-11-12 18:45:10|21654.23|21574.23|21649.46|21569.46|21655.68|21575.68|21649.03|21569.03|10
1731437120000|2024-11-12 18:45:20|21650.33|21570.33|21653.28|21573.28|21653.28|21573.28|21648.23|21568.23|10
1731437130000|2024-11-12 18:45:30|21655.06|21575.06|21650.45|21570.45|21655.06|21575.06|21650.45|21570.45|10
1731437140000|2024-11-12 18:45:40|21650.47|21570.47|21639.29|21559.29|21650.47|21570.47|21638.99|21558.99|10
1731437150000|2024-11-12 18:45:50|21639.98|21559.98|21640.63|21560.63|21640.63|21560.63|21635.71|21555.71|10
1731437160000|2024-11-12 18:46:00|21640.02|21560.02|21647.92|21567.92|21647.92|21567.92|21637.68|21557.68|10
1731437170000|2024-11-12 18:46:10|21647.16|21567.16|21640.69|21560.69|21647.16|21567.16|21640.69|21560.69|10
1731437180000|2024-11-12 18:46:20|21640.27|21560.27|21638.72|21558.72|21640.27|21560.27|21635.43|21555.43|10
1731437190000|2024-11-12 18:46:30|21635.64|21555.64|21637.04|21557.04|21637.43|21557.43|21634.82|21554.82|10
1731437200000|2024-11-12 18:46:40|21637.09|21557.09|21637.44|21557.44|21640|21560|21637.09|21557.09|10
1731437210000|2024-11-12 18:46:50|21638.25|21558.25|21638.86|21558.86|21638.86|21558.86|21635.77|21555.77|10
1731437220000|2024-11-12 18:47:00|21639.01|21559.01|21643.06|21563.06|21643.06|21563.06|21636.91|21556.91|10
1731437230000|2024-11-12 18:47:10|21644.19|21564.19|21646.85|21566.85|21646.85|21566.85|21643.46|21563.46|10
1731437240000|2024-11-12 18:47:20|21646.38|21566.38|21649.16|21569.16|21649.32|21569.32|21646.38|21566.38|10
1731437250000|2024-11-12 18:47:30|21649.04|21569.04|21655.13|21575.13|21655.33|21575.33|21649.04|21569.04|10
1731437260000|2024-11-12 18:47:40|21655.48|21575.48|21667.52|21587.52|21667.52|21587.52|21655.48|21575.48|10
1731437270000|2024-11-12 18:47:50|21665.58|21585.58|21668.71|21588.71|21670.59|21590.59|21665.52|21585.52|10
1731437280000|2024-11-12 18:48:00|21666.37|21586.37|21667.77|21587.77|21667.77|21587.77|21664.21|21584.21|10
1731437290000|2024-11-12 18:48:10|21668.75|21588.75|21662.17|21582.17|21670.46|21590.46|21661.4|21581.4|10
1731437300000|2024-11-12 18:48:20|21662.48|21582.48|21655.1|21575.1|21662.61|21582.61|21655.1|21575.1|10
1731437310000|2024-11-12 18:48:30|21655.14|21575.14|21647.3|21567.3|21655.14|21575.14|21647.3|21567.3|10
1731437320000|2024-11-12 18:48:40|21647.21|21567.21|21643.28|21563.28|21647.21|21567.21|21643.28|21563.28|10
1731437330000|2024-11-12 18:48:50|21643.36|21563.36|21652.25|21572.25|21653.08|21573.08|21642.95|21562.95|10
1731437340000|2024-11-12 18:49:00|21651.83|21571.83|21647.31|21567.31|21655.9|21575.9|21647.31|21567.31|10
1731437350000|2024-11-12 18:49:10|21647.53|21567.53|21650.89|21570.89|21653.64|21573.64|21647.53|21567.53|10
1731437360000|2024-11-12 18:49:20|21650.69|21570.69|21652.95|21572.95|21652.95|21572.95|21647.61|21567.61|10
1731437370000|2024-11-12 18:49:30|21653.11|21573.11|21667.12|21587.12|21667.12|21587.12|21653.11|21573.11|10
1731437380000|2024-11-12 18:49:40|21667.46|21587.46|21669.59|21589.59|21672.55|21592.55|21667.46|21587.46|10
1731437390000|2024-11-12 18:49:50|21669.26|21589.26|21671.37|21591.37|21671.74|21591.74|21669.26|21589.26|10
1731437400000|2024-11-12 18:50:00|21671.25|21591.25|21673.45|21593.45|21674.44|21594.44|21671.22|21591.22|10
1731437410000|2024-11-12 18:50:10|21673.47|21593.47|21676.86|21596.86|21676.86|21596.86|21673.47|21593.47|10
1731437420000|2024-11-12 18:50:20|21677.05|21597.05|21683.76|21603.76|21683.76|21603.76|21676.74|21596.74|10
1731437430000|2024-11-12 18:50:30|21683.54|21603.54|21685.41|21605.41|21685.41|21605.41|21681.23|21601.23|10
1731437440000|2024-11-12 18:50:40|21686.52|21606.52|21681.3|21601.3|21688.19|21608.19|21681.3|21601.3|10
1731437450000|2024-11-12 18:50:50|21682.33|21602.33|21680.73|21600.73|21682.77|21602.77|21677.26|21597.26|10
1731437460000|2024-11-12 18:51:00|21680.43|21600.43|21682.57|21602.57|21683.42|21603.42|21680.13|21600.13|10
1731437470000|2024-11-12 18:51:10|21685.33|21605.33|21684.47|21604.47|21686.56|21606.56|21684.47|21604.47|10
1731437480000|2024-11-12 18:51:20|21684.28|21604.28|21672|21592|21684.28|21604.28|21672|21592|10
1731437490000|2024-11-12 18:51:30|21669.32|21589.32|21657.03|21577.03|21669.32|21589.32|21657.03|21577.03|10
1731437500000|2024-11-12 18:51:40|21656.17|21576.17|21648.81|21568.81|21656.17|21576.17|21645.68|21565.68|10
1731437510000|2024-11-12 18:51:50|21647.77|21567.77|21637|21557|21647.77|21567.77|21637|21557|10
1731437520000|2024-11-12 18:52:00|21636.75|21556.75|21647.74|21567.74|21647.74|21567.74|21636.75|21556.75|10
1731437530000|2024-11-12 18:52:10|21649.65|21569.65|21654.72|21574.72|21655.4|21575.4|21649.65|21569.65|10
1731437540000|2024-11-12 18:52:20|21655.23|21575.23|21652.68|21572.68|21655.66|21575.66|21652.21|21572.21|10
1731437550000|2024-11-12 18:52:30|21650.54|21570.54|21644.49|21564.49|21650.54|21570.54|21644.49|21564.49|10
1731437560000|2024-11-12 18:52:40|21645.02|21565.02|21642.83|21562.83|21645.02|21565.02|21642.74|21562.74|9
1731437570000|2024-11-12 18:52:50|21642.21|21562.21|21647.68|21567.68|21647.68|21567.68|21639.44|21559.44|10
1731437580000|2024-11-12 18:53:00|21648.53|21568.53|21651.62|21571.62|21651.62|21571.62|21648.53|21568.53|10
1731437590000|2024-11-12 18:53:10|21651.46|21571.46|21655.28|21575.28|21656.05|21576.05|21651.46|21571.46|10
1731437600000|2024-11-12 18:53:20|21655.49|21575.49|21659.87|21579.87|21659.87|21579.87|21652.29|21572.29|10
1731437610000|2024-11-12 18:53:30|21658.15|21578.15|21661.32|21581.32|21661.37|21581.37|21656.65|21576.65|10
1731437620000|2024-11-12 18:53:40|21662.27|21582.27|21665.99|21585.99|21665.99|21585.99|21661.6|21581.6|10
1731437630000|2024-11-12 18:53:50|21666.82|21586.82|21671.52|21591.52|21672.31|21592.31|21666.82|21586.82|10
1731437640000|2024-11-12 18:54:00|21671.09|21591.09|21673.74|21593.74|21675.11|21595.11|21671.09|21591.09|10
1731437650000|2024-11-12 18:54:10|21675.54|21595.54|21674.15|21594.15|21680.6|21600.6|21674.15|21594.15|10
1731437660000|2024-11-12 18:54:20|21673.52|21593.52|21674.73|21594.73|21675.03|21595.03|21671.52|21591.52|10
1731437670000|2024-11-12 18:54:30|21674.49|21594.49|21673.05|21593.05|21675.3|21595.3|21673.05|21593.05|10
1731437680000|2024-11-12 18:54:40|21670.49|21590.49|21671.31|21591.31|21671.96|21591.96|21667.72|21587.72|10
1731437690000|2024-11-12 18:54:50|21669.08|21589.08|21672.5|21592.5|21672.5|21592.5|21669.08|21589.08|10
1731437700000|2024-11-12 18:55:00|21671.98|21591.98|21671.85|21591.85|21671.98|21591.98|21663.79|21583.79|10
1731437710000|2024-11-12 18:55:10|21671.94|21591.94|21673.04|21593.04|21673.04|21593.04|21667.63|21587.63|10
1731437720000|2024-11-12 18:55:20|21672.49|21592.49|21675.42|21595.42|21675.42|21595.42|21670.63|21590.63|10
1731437730000|2024-11-12 18:55:30|21675.58|21595.58|21674.43|21594.43|21676.26|21596.26|21674.43|21594.43|10
1731437740000|2024-11-12 18:55:40|21674.59|21594.59|21675.75|21595.75|21675.75|21595.75|21671.36|21591.36|10
1731437750000|2024-11-12 18:55:50|21677.4|21597.4|21675.49|21595.49|21678.14|21598.14|21675.31|21595.31|10
1731437760000|2024-11-12 18:56:00|21676.19|21596.19|21678.16|21598.16|21678.32|21598.32|21675.59|21595.59|10
1731437770000|2024-11-12 18:56:10|21679.21|21599.21|21690.64|21610.64|21690.94|21610.94|21679.16|21599.16|10
1731437780000|2024-11-12 18:56:20|21689.6|21609.6|21693.88|21613.88|21693.88|21613.88|21689.6|21609.6|10
1731437790000|2024-11-12 18:56:30|21694.32|21614.32|21701.97|21621.97|21701.97|21621.97|21694.19|21614.19|10
1731437800000|2024-11-12 18:56:40|21701.84|21621.84|21698.53|21618.53|21703.11|21623.11|21698.53|21618.53|10
1731437810000|2024-11-12 18:56:50|21697|21617|21696.55|21616.55|21697|21617|21694.46|21614.46|10
1731437820000|2024-11-12 18:57:00|21697.03|21617.03|21696.01|21616.01|21698.82|21618.82|21695.75|21615.75|10
1731437830000|2024-11-12 18:57:10|21694.97|21614.97|21704.93|21624.93|21704.93|21624.93|21694.84|21614.84|10
1731437840000|2024-11-12 18:57:20|21704.11|21624.11|21707.31|21627.31|21707.31|21627.31|21704.11|21624.11|10
1731437850000|2024-11-12 18:57:30|21706.41|21626.41|21710.03|21630.03|21711.52|21631.52|21706.41|21626.41|10
1731437860000|2024-11-12 18:57:40|21708.89|21628.89|21711.01|21631.01|21711.01|21631.01|21707|21627|10
1731437870000|2024-11-12 18:57:50|21711.76|21631.76|21715.52|21635.52|21716.4|21636.4|21711.76|21631.76|10
1731437880000|2024-11-12 18:58:00|21715.45|21635.45|21720.26|21640.26|21720.26|21640.26|21715.45|21635.45|10
1731437890000|2024-11-12 18:58:10|21720.42|21640.42|21725.18|21645.18|21725.18|21645.18|21720.42|21640.42|10
1731437900000|2024-11-12 18:58:20|21726.33|21646.33|21729.28|21649.28|21730.51|21650.51|21726.33|21646.33|10
1731437910000|2024-11-12 18:58:30|21729.04|21649.04|21728.17|21648.17|21733.57|21653.57|21728.17|21648.17|10
1731437920000|2024-11-12 18:58:40|21727.92|21647.92|21724.18|21644.18|21730.11|21650.11|21724.18|21644.18|10
1731437930000|2024-11-12 18:58:50|21724.47|21644.47|21728.49|21648.49|21728.78|21648.78|21724.47|21644.47|10
1731437940000|2024-11-12 18:59:00|21728.69|21648.69|21718.28|21638.28|21728.69|21648.69|21718.28|21638.28|10
1731437950000|2024-11-12 18:59:10|21720.57|21640.57|21723.92|21643.92|21723.92|21643.92|21718.95|21638.95|10
1731437960000|2024-11-12 18:59:20|21724.51|21644.51|21715.4|21635.4|21724.51|21644.51|21715.4|21635.4|10
1731437970000|2024-11-12 18:59:30|21715.39|21635.39|21707.65|21627.65|21715.39|21635.39|21707.18|21627.18|10
1731437980000|2024-11-12 18:59:40|21707.62|21627.62|21707.62|21627.62|21708.74|21628.74|21707.29|21627.29|10
1731437990000|2024-11-12 18:59:50|21705.92|21625.92|21705.85|21625.85|21706.28|21626.28|21704.76|21624.76|9
1731438000000|2024-11-12 19:00:00|21704.23|21624.23|21707.05|21627.05|21707.16|21627.16|21703.44|21623.44|9
1731438010000|2024-11-12 19:00:10|21706.87|21626.87|21695.91|21615.91|21706.87|21626.87|21695.91|21615.91|10
1731438020000|2024-11-12 19:00:20|21697.22|21617.22|21704.18|21624.18|21705.85|21625.85|21696.13|21616.13|9
1731438030000|2024-11-12 19:00:30|21705.9|21625.9|21694.14|21614.14|21705.9|21625.9|21694.14|21614.14|10
1731438040000|2024-11-12 19:00:40|21688.71|21608.71|21673.27|21593.27|21688.71|21608.71|21673.27|21593.27|10
1731438050000|2024-11-12 19:00:50|21670.54|21590.54|21658.74|21578.74|21670.54|21590.54|21658.63|21578.63|10
1731438060000|2024-11-12 19:01:00|21658.81|21578.81|21654.61|21574.61|21659.72|21579.72|21654.52|21574.52|10
1731438070000|2024-11-12 19:01:10|21653.72|21573.72|21662.4|21582.4|21662.4|21582.4|21651.12|21571.12|10
1731438080000|2024-11-12 19:01:20|21662.2|21582.2|21669.6|21589.6|21670.45|21590.45|21662.2|21582.2|10
1731438090000|2024-11-12 19:01:30|21669.35|21589.35|21665.22|21585.22|21669.35|21589.35|21665.07|21585.07|10
1731438100000|2024-11-12 19:01:40|21666.29|21586.29|21676.51|21596.51|21676.51|21596.51|21665.92|21585.92|10
1731438110000|2024-11-12 19:01:50|21675.7|21595.7|21684.58|21604.58|21684.58|21604.58|21675.7|21595.7|10
1731438120000|2024-11-12 19:02:00|21684.6|21604.6|21691.1|21611.1|21693.44|21613.44|21684.6|21604.6|10
1731438130000|2024-11-12 19:02:10|21691.37|21611.37|21689.08|21609.08|21692.52|21612.52|21689.08|21609.08|10
1731438140000|2024-11-12 19:02:20|21693.06|21613.06|21701.91|21621.91|21701.91|21621.91|21693.02|21613.02|10
1731438150000|2024-11-12 19:02:30|21702.54|21622.54|21710.45|21630.45|21710.46|21630.46|21702.3|21622.3|10
1731438160000|2024-11-12 19:02:40|21709.62|21629.62|21710.56|21630.56|21712|21632|21709.39|21629.39|10
1731438170000|2024-11-12 19:02:50|21710.48|21630.48|21707.43|21627.43|21710.48|21630.48|21707.43|21627.43|10
1731438180000|2024-11-12 19:03:00|21707.45|21627.45|21705.26|21625.26|21709.48|21629.48|21705.26|21625.26|10
1731438190000|2024-11-12 19:03:10|21707.03|21627.03|21706.17|21626.17|21707.27|21627.27|21704.8|21624.8|10
1731438200000|2024-11-12 19:03:20|21705.25|21625.25|21712.27|21632.27|21712.27|21632.27|21704.39|21624.39|10
1731438210000|2024-11-12 19:03:30|21714.45|21634.45|21715.4|21635.4|21715.89|21635.89|21713.97|21633.97|10
1731438220000|2024-11-12 19:03:40|21715.41|21635.41|21709.42|21629.42|21715.41|21635.41|21708.83|21628.83|10
1731438230000|2024-11-12 19:03:50|21709.29|21629.29|21703.12|21623.12|21709.29|21629.29|21701.64|21621.64|10
1731438240000|2024-11-12 19:04:00|21702.67|21622.67|21701|21621|21703.68|21623.68|21701|21621|10
1731438250000|2024-11-12 19:04:10|21701.6|21621.6|21686.48|21606.48|21701.6|21621.6|21686.48|21606.48|10
1731438260000|2024-11-12 19:04:20|21685.9|21605.9|21683.08|21603.08|21685.9|21605.9|21682.12|21602.12|10
1731438270000|2024-11-12 19:04:30|21683.82|21603.82|21691.76|21611.76|21691.76|21611.76|21683.82|21603.82|10
1731438280000|2024-11-12 19:04:40|21691.25|21611.25|21692.41|21612.41|21693.48|21613.48|21691.25|21611.25|9
1731438290000|2024-11-12 19:04:50|21692.04|21612.04|21689.77|21609.77|21692.19|21612.19|21689.41|21609.41|10
1731438300000|2024-11-12 19:05:00|21689.9|21609.9|21688.84|21608.84|21694.09|21614.09|21688.84|21608.84|10
1731438310000|2024-11-12 19:05:10|21688.61|21608.61|21682.07|21602.07|21688.61|21608.61|21682.07|21602.07|10
1731438320000|2024-11-12 19:05:20|21677.43|21597.43|21676.61|21596.61|21680.88|21600.88|21676.61|21596.61|10
1731438330000|2024-11-12 19:05:30|21672.56|21592.56|21661.32|21581.32|21672.56|21592.56|21661.32|21581.32|9
1731438340000|2024-11-12 19:05:40|21661.33|21581.33|21657.66|21577.66|21661.33|21581.33|21656.11|21576.11|10
1731438350000|2024-11-12 19:05:50|21658.75|21578.75|21660.79|21580.79|21662.46|21582.46|21658.75|21578.75|10
1731438360000|2024-11-12 19:06:00|21659.56|21579.56|21663.05|21583.05|21666.92|21586.92|21659.56|21579.56|10
1731438370000|2024-11-12 19:06:10|21664.71|21584.71|21674.93|21594.93|21674.93|21594.93|21663.6|21583.6|10
1731438380000|2024-11-12 19:06:20|21676.77|21596.77|21682.56|21602.56|21682.56|21602.56|21676.77|21596.77|10
1731438390000|2024-11-12 19:06:30|21681.41|21601.41|21676.81|21596.81|21681.41|21601.41|21676.81|21596.81|10
1731438400000|2024-11-12 19:06:40|21675.67|21595.67|21674.8|21594.8|21678.35|21598.35|21672.77|21592.77|10
1731438410000|2024-11-12 19:06:50|21674.37|21594.37|21677.44|21597.44|21677.44|21597.44|21671.75|21591.75|10
1731438420000|2024-11-12 19:07:00|21676.57|21596.57|21688.05|21608.05|21689.99|21609.99|21676.57|21596.57|9
1731438430000|2024-11-12 19:07:10|21688.31|21608.31|21694.38|21614.38|21695.74|21615.74|21686.6|21606.6|10
1731438440000|2024-11-12 19:07:20|21696.38|21616.38|21695.82|21615.82|21696.38|21616.38|21694.13|21614.13|10
1731438450000|2024-11-12 19:07:30|21695.79|21615.79|21701.61|21621.61|21701.61|21621.61|21695.79|21615.79|10
1731438460000|2024-11-12 19:07:40|21702.46|21622.46|21700.76|21620.76|21704.14|21624.14|21700.09|21620.09|10
1731438470000|2024-11-12 19:07:50|21700.71|21620.71|21701.68|21621.68|21702.27|21622.27|21700.25|21620.25|10
1731438480000|2024-11-12 19:08:00|21703.02|21623.02|21713.13|21633.13|21713.13|21633.13|21703.02|21623.02|10
1731438490000|2024-11-12 19:08:10|21713.18|21633.18|21718.32|21638.32|21718.32|21638.32|21711.87|21631.87|10
1731438500000|2024-11-12 19:08:20|21718.34|21638.34|21714.3|21634.3|21718.57|21638.57|21714.3|21634.3|10
1731438510000|2024-11-12 19:08:30|21715.05|21635.05|21721.44|21641.44|21721.44|21641.44|21714.97|21634.97|10
1731438520000|2024-11-12 19:08:40|21722.34|21642.34|21727.46|21647.46|21731.16|21651.16|21722.34|21642.34|10
1731438530000|2024-11-12 19:08:50|21727.12|21647.12|21726.71|21646.71|21727.51|21647.51|21725.67|21645.67|10
1731438540000|2024-11-12 19:09:00|21726.44|21646.44|21726.46|21646.46|21727.24|21647.24|21724.76|21644.76|10
1731438550000|2024-11-12 19:09:10|21726.73|21646.73|21721.08|21641.08|21726.73|21646.73|21721.07|21641.07|10
1731438560000|2024-11-12 19:09:20|21719.15|21639.15|21715.16|21635.16|21719.15|21639.15|21714.82|21634.82|10
1731438570000|2024-11-12 19:09:30|21714.15|21634.15|21712.38|21632.38|21714.19|21634.19|21712.06|21632.06|10
1731438580000|2024-11-12 19:09:40|21712.34|21632.34|21718.96|21638.96|21718.96|21638.96|21711.7|21631.7|10
1731438590000|2024-11-12 19:09:50|21718.69|21638.69|21722.41|21642.41|21722.62|21642.62|21718.69|21638.69|10
1731438600000|2024-11-12 19:10:00|21722.29|21642.29|21722.01|21642.01|21724.38|21644.38|21719.97|21639.97|10
1731438610000|2024-11-12 19:10:10|21722.16|21642.16|21716.38|21636.38|21722.16|21642.16|21716.38|21636.38|10
1731438620000|2024-11-12 19:10:20|21716.84|21636.84|21713.68|21633.68|21718.53|21638.53|21713.68|21633.68|10
1731438630000|2024-11-12 19:10:30|21713.2|21633.2|21702.65|21622.65|21714.02|21634.02|21702.65|21622.65|10
1731438640000|2024-11-12 19:10:40|21703.46|21623.46|21703.67|21623.67|21704.35|21624.35|21700.27|21620.27|10
1731438650000|2024-11-12 19:10:50|21703.37|21623.37|21702.69|21622.69|21706.93|21626.93|21701.73|21621.73|10
1731438660000|2024-11-12 19:11:00|21702.96|21622.96|21711.57|21631.57|21711.57|21631.57|21702.96|21622.96|10
1731438670000|2024-11-12 19:11:10|21711.79|21631.79|21711.79|21631.79|21716.19|21636.19|21710.84|21630.84|10
1731438680000|2024-11-12 19:11:20|21712.26|21632.26|21710.82|21630.82|21712.26|21632.26|21708.28|21628.28|10
1731438690000|2024-11-12 19:11:30|21710.87|21630.87|21723.21|21643.21|21723.21|21643.21|21710.87|21630.87|10
1731438700000|2024-11-12 19:11:40|21723.63|21643.63|21723.77|21643.77|21725.83|21645.83|21723.63|21643.63|10
1731438710000|2024-11-12 19:11:50|21724.09|21644.09|21729.94|21649.94|21730.01|21650.01|21724.09|21644.09|10
1731438720000|2024-11-12 19:12:00|21730.28|21650.28|21737.5|21657.5|21737.5|21657.5|21729.25|21649.25|10
1731438730000|2024-11-12 19:12:10|21739.12|21659.12|21745.33|21665.33|21745.77|21665.77|21739.12|21659.12|10
1731438740000|2024-11-12 19:12:20|21744.74|21664.74|21744.62|21664.62|21747.84|21667.84|21744.51|21664.51|10
1731438750000|2024-11-12 19:12:30|21746.83|21666.83|21746|21666|21746.83|21666.83|21744.29|21664.29|10
1731438760000|2024-11-12 19:12:40|21746.21|21666.21|21745.2|21665.2|21746.21|21666.21|21743.28|21663.28|10
1731438770000|2024-11-12 19:12:50|21743.03|21663.03|21745.06|21665.06|21745.06|21665.06|21742.09|21662.09|10
1731438780000|2024-11-12 19:13:00|21745.66|21665.66|21744.71|21664.71|21749.57|21669.57|21744.71|21664.71|10
1731438790000|2024-11-12 19:13:10|21743.85|21663.85|21740.51|21660.51|21743.85|21663.85|21738.7|21658.7|10
1731438800000|2024-11-12 19:13:20|21740.99|21660.99|21738.17|21658.17|21740.99|21660.99|21736.15|21656.15|10
1731438810000|2024-11-12 19:13:30|21738.48|21658.48|21745.81|21665.81|21745.81|21665.81|21738.48|21658.48|10
1731438820000|2024-11-12 19:13:40|21746.1|21666.1|21749.7|21669.7|21749.84|21669.84|21746.1|21666.1|10
1731438830000|2024-11-12 19:13:50|21751.4|21671.4|21763.03|21683.03|21763.03|21683.03|21751.35|21671.35|10
1731438840000|2024-11-12 19:14:00|21761.62|21681.62|21765.07|21685.07|21765.07|21685.07|21760.9|21680.9|10
1731438850000|2024-11-12 19:14:10|21764.76|21684.76|21774.15|21694.15|21774.31|21694.31|21763.26|21683.26|10
1731438860000|2024-11-12 19:14:20|21775.5|21695.5|21784.02|21704.02|21785.95|21705.95|21775.5|21695.5|10
1731438870000|2024-11-12 19:14:30|21783.34|21703.34|21784.11|21704.11|21785.04|21705.04|21782.28|21702.28|10
1731438880000|2024-11-12 19:14:40|21784.44|21704.44|21784.41|21704.41|21785.1|21705.1|21782.42|21702.42|10
1731438890000|2024-11-12 19:14:50|21785.72|21705.72|21785.66|21705.66|21788.07|21708.07|21785.66|21705.66|10
1731438900000|2024-11-12 19:15:00|21787.83|21707.83|21789.33|21709.33|21789.33|21709.33|21781.87|21701.87|10
1731438910000|2024-11-12 19:15:10|21791.65|21711.65|21788.99|21708.99|21793.51|21713.51|21788.65|21708.65|10
1731438920000|2024-11-12 19:15:20|21785.79|21705.79|21779.36|21699.36|21787.6|21707.6|21779.36|21699.36|10
1731438930000|2024-11-12 19:15:30|21780.98|21700.98|21774.09|21694.09|21780.98|21700.98|21773.77|21693.77|10
1731438940000|2024-11-12 19:15:40|21771.83|21691.83|21774.39|21694.39|21774.66|21694.66|21771.83|21691.83|9
1731438950000|2024-11-12 19:15:50|21774.86|21694.86|21775.5|21695.5|21777.54|21697.54|21774.86|21694.86|10
1731438960000|2024-11-12 19:16:00|21778.37|21698.37|21776.92|21696.92|21778.75|21698.75|21775.84|21695.84|10
1731438970000|2024-11-12 19:16:10|21778.27|21698.27|21782.34|21702.34|21782.65|21702.65|21777.48|21697.48|10
1731438980000|2024-11-12 19:16:20|21781.6|21701.6|21785.98|21705.98|21790.98|21710.98|21781.6|21701.6|10
1731438990000|2024-11-12 19:16:30|21784.33|21704.33|21776.59|21696.59|21784.33|21704.33|21776.59|21696.59|10
1731439000000|2024-11-12 19:16:40|21775.31|21695.31|21770.2|21690.2|21775.31|21695.31|21770.2|21690.2|10
1731439010000|2024-11-12 19:16:50|21772.07|21692.07|21768.15|21688.15|21772.07|21692.07|21766|21686|10
1731439020000|2024-11-12 19:17:00|21768.65|21688.65|21768.02|21688.02|21769.5|21689.5|21766.11|21686.11|10
1731439030000|2024-11-12 19:17:10|21766.36|21686.36|21757.45|21677.45|21766.37|21686.37|21757.45|21677.45|10
1731439040000|2024-11-12 19:17:20|21750.89|21670.89|21742.07|21662.07|21750.89|21670.89|21739.47|21659.47|10
1731439050000|2024-11-12 19:17:30|21740.37|21660.37|21742.73|21662.73|21742.73|21662.73|21739.65|21659.65|10
1731439060000|2024-11-12 19:17:40|21740.67|21660.67|21736.77|21656.77|21741.71|21661.71|21736.77|21656.77|10
1731439070000|2024-11-12 19:17:50|21736.7|21656.7|21741.49|21661.49|21741.49|21661.49|21736.16|21656.16|10
1731439080000|2024-11-12 19:18:00|21742.51|21662.51|21741.27|21661.27|21744.99|21664.99|21741.27|21661.27|10
1731439090000|2024-11-12 19:18:10|21741.22|21661.22|21739|21659|21741.22|21661.22|21735.69|21655.69|10
1731439100000|2024-11-12 19:18:20|21737.28|21657.28|21719.18|21639.18|21737.28|21657.28|21719.18|21639.18|10
1731439110000|2024-11-12 19:18:30|21717.97|21637.97|21707.52|21627.52|21717.97|21637.97|21707.52|21627.52|10
1731439120000|2024-11-12 19:18:40|21704.02|21624.02|21698.42|21618.42|21704.02|21624.02|21698.42|21618.42|10
1731439130000|2024-11-12 19:18:50|21698.08|21618.08|21699.29|21619.29|21701.12|21621.12|21697.72|21617.72|10
1731439140000|2024-11-12 19:19:00|21700.68|21620.68|21702.31|21622.31|21703.04|21623.04|21700.65|21620.65|10
1731439150000|2024-11-12 19:19:10|21702.44|21622.44|21706.06|21626.06|21710.73|21630.73|21702.44|21622.44|10
1731439160000|2024-11-12 19:19:20|21705.6|21625.6|21704.58|21624.58|21705.79|21625.79|21702.97|21622.97|10
1731439170000|2024-11-12 19:19:30|21704.85|21624.85|21713.65|21633.65|21714.69|21634.69|21704.85|21624.85|10
1731439180000|2024-11-12 19:19:40|21713.52|21633.52|21709.03|21629.03|21714.2|21634.2|21709.03|21629.03|10
1731439190000|2024-11-12 19:19:50|21708.71|21628.71|21705.14|21625.14|21709.08|21629.08|21705.14|21625.14|10
1731439200000|2024-11-12 19:20:00|21705.32|21625.32|21699.67|21619.67|21705.98|21625.98|21699.67|21619.67|10
1731439210000|2024-11-12 19:20:10|21699.83|21619.83|21702.88|21622.88|21702.88|21622.88|21699.81|21619.81|10
1731439220000|2024-11-12 19:20:20|21700.54|21620.54|21700.16|21620.16|21701.17|21621.17|21699|21619|10
1731439230000|2024-11-12 19:20:30|21699.94|21619.94|21701.91|21621.91|21702.58|21622.58|21699.78|21619.78|10
1731439240000|2024-11-12 19:20:40|21700.93|21620.93|21705.05|21625.05|21705.23|21625.23|21700.93|21620.93|10
1731439250000|2024-11-12 19:20:50|21704.63|21624.63|21709.95|21629.95|21709.95|21629.95|21704.63|21624.63|10
1731439260000|2024-11-12 19:21:00|21711.61|21631.61|21714.55|21634.55|21714.77|21634.77|21711.61|21631.61|10
1731439270000|2024-11-12 19:21:10|21714.07|21634.07|21726.04|21646.04|21726.46|21646.46|21714.07|21634.07|10
1731439280000|2024-11-12 19:21:20|21728.09|21648.09|21736.52|21656.52|21736.52|21656.52|21728.09|21648.09|10
1731439290000|2024-11-12 19:21:30|21736.39|21656.39|21742.78|21662.78|21742.78|21662.78|21736.39|21656.39|10
1731439300000|2024-11-12 19:21:40|21743.12|21663.12|21739.42|21659.42|21743.42|21663.42|21739.42|21659.42|10
1731439310000|2024-11-12 19:21:50|21740.03|21660.03|21745.22|21665.22|21745.52|21665.52|21738.7|21658.7|10
1731439320000|2024-11-12 19:22:00|21745.41|21665.41|21747.54|21667.54|21747.54|21667.54|21745.27|21665.27|10
1731439330000|2024-11-12 19:22:10|21746.54|21666.54|21745.26|21665.26|21748.8|21668.8|21745.26|21665.26|10
1731439340000|2024-11-12 19:22:20|21745.2|21665.2|21744.38|21664.38|21747.63|21667.63|21744.38|21664.38|10
1731439350000|2024-11-12 19:22:30|21743.35|21663.35|21726.1|21646.1|21743.35|21663.35|21726.05|21646.05|10
1731439360000|2024-11-12 19:22:40|21725.47|21645.47|21722.76|21642.76|21725.47|21645.47|21721.91|21641.91|10
1731439370000|2024-11-12 19:22:50|21723.62|21643.62|21729.63|21649.63|21729.63|21649.63|21723.62|21643.62|10
1731439380000|2024-11-12 19:23:00|21731.76|21651.76|21732.07|21652.07|21732.29|21652.29|21731.31|21651.31|10
1731439390000|2024-11-12 19:23:10|21730.23|21650.23|21722.81|21642.81|21730.23|21650.23|21722.81|21642.81|10
1731439400000|2024-11-12 19:23:20|21722.78|21642.78|21729.38|21649.38|21730.06|21650.06|21722.78|21642.78|9
1731439410000|2024-11-12 19:23:30|21728.99|21648.99|21717.7|21637.7|21728.99|21648.99|21717.7|21637.7|10
1731439420000|2024-11-12 19:23:40|21717.56|21637.56|21711.92|21631.92|21717.56|21637.56|21711.25|21631.25|10
1731439430000|2024-11-12 19:23:50|21711.97|21631.97|21713.14|21633.14|21713.14|21633.14|21708.55|21628.55|10
1731439440000|2024-11-12 19:24:00|21713.3|21633.3|21716.98|21636.98|21716.98|21636.98|21713.2|21633.2|10
1731439450000|2024-11-12 19:24:10|21717.37|21637.37|21732.34|21652.34|21732.34|21652.34|21716.24|21636.24|10
1731439460000|2024-11-12 19:24:20|21732.37|21652.37|21733.76|21653.76|21733.76|21653.76|21730|21650|10
1731439470000|2024-11-12 19:24:30|21734.92|21654.92|21738.46|21658.46|21741|21661|21734.92|21654.92|10
1731439480000|2024-11-12 19:24:40|21738.88|21658.88|21726.18|21646.18|21738.88|21658.88|21726.18|21646.18|10
1731439490000|2024-11-12 19:24:50|21726.5|21646.5|21725.39|21645.39|21726.5|21646.5|21722.89|21642.89|10
1731439500000|2024-11-12 19:25:00|21725.45|21645.45|21728.64|21648.64|21728.64|21648.64|21724.94|21644.94|10
1731439510000|2024-11-12 19:25:10|21729.73|21649.73|21739.89|21659.89|21739.89|21659.89|21729.73|21649.73|10
1731439520000|2024-11-12 19:25:20|21740.17|21660.17|21740.44|21660.44|21740.44|21660.44|21737.26|21657.26|10
1731439530000|2024-11-12 19:25:30|21741.06|21661.06|21743.59|21663.59|21745.01|21665.01|21740.8|21660.8|9
1731439540000|2024-11-12 19:25:40|21743.16|21663.16|21741.93|21661.93|21743.16|21663.16|21740.88|21660.88|10
1731439550000|2024-11-12 19:25:50|21742.11|21662.11|21744.69|21664.69|21746.94|21666.94|21742.1|21662.1|10
1731439560000|2024-11-12 19:26:00|21744.44|21664.44|21743.19|21663.19|21744.85|21664.85|21742.43|21662.43|10
1731439570000|2024-11-12 19:26:10|21742.39|21662.39|21737.62|21657.62|21742.39|21662.39|21737.62|21657.62|10
1731439580000|2024-11-12 19:26:20|21737.48|21657.48|21743.87|21663.87|21743.87|21663.87|21736.78|21656.78|10
1731439590000|2024-11-12 19:26:30|21747.3|21667.3|21751.01|21671.01|21751.48|21671.48|21747.04|21667.04|10
1731439600000|2024-11-12 19:26:40|21750.62|21670.62|21756.29|21676.29|21756.29|21676.29|21750.62|21670.62|10
1731439610000|2024-11-12 19:26:50|21755.06|21675.06|21754.97|21674.97|21757.15|21677.15|21754.97|21674.97|10
1731439620000|2024-11-12 19:27:00|21754.24|21674.24|21749.91|21669.91|21754.24|21674.24|21748.95|21668.95|10
1731439630000|2024-11-12 19:27:10|21750.11|21670.11|21754.58|21674.58|21754.82|21674.82|21750.11|21670.11|10
1731439640000|2024-11-12 19:27:20|21755.88|21675.88|21759.93|21679.93|21759.93|21679.93|21754.99|21674.99|10
1731439650000|2024-11-12 19:27:30|21759.3|21679.3|21762.44|21682.44|21763.11|21683.11|21759.3|21679.3|10
1731439660000|2024-11-12 19:27:40|21762.43|21682.43|21768.58|21688.58|21770.13|21690.13|21762.43|21682.43|10
1731439670000|2024-11-12 19:27:50|21767.45|21687.45|21769.39|21689.39|21769.79|21689.79|21767.32|21687.32|10
1731439680000|2024-11-12 19:28:00|21769.35|21689.35|21771.68|21691.68|21772.16|21692.16|21769.29|21689.29|10
1731439690000|2024-11-12 19:28:10|21771.34|21691.34|21772.35|21692.35|21772.63|21692.63|21770.17|21690.17|10
1731439700000|2024-11-12 19:28:20|21772.31|21692.31|21778.47|21698.47|21778.47|21698.47|21771.55|21691.55|10
1731439710000|2024-11-12 19:28:30|21779.63|21699.63|21778.44|21698.44|21780.07|21700.07|21777.64|21697.64|10
1731439720000|2024-11-12 19:28:40|21778|21698|21774.29|21694.29|21778|21698|21773.42|21693.42|10
1731439730000|2024-11-12 19:28:50|21772.77|21692.77|21770.37|21690.37|21773.85|21693.85|21770.37|21690.37|10
1731439740000|2024-11-12 19:29:00|21770.31|21690.31|21769.35|21689.35|21770.31|21690.31|21767.28|21687.28|10
1731439750000|2024-11-12 19:29:10|21769.66|21689.66|21770.9|21690.9|21771.51|21691.51|21768.59|21688.59|10
1731439760000|2024-11-12 19:29:20|21770.6|21690.6|21757.45|21677.45|21770.6|21690.6|21757.45|21677.45|10
1731439770000|2024-11-12 19:29:30|21755.78|21675.78|21752.54|21672.54|21755.78|21675.78|21751.36|21671.36|10
1731439780000|2024-11-12 19:29:40|21753.88|21673.88|21754.26|21674.26|21754.36|21674.36|21750.88|21670.88|10
1731439790000|2024-11-12 19:29:50|21755.19|21675.19|21754.55|21674.55|21756.34|21676.34|21754.55|21674.55|10
1731439800000|2024-11-12 19:30:00|21754.26|21674.26|21745.83|21665.83|21754.26|21674.26|21745.83|21665.83|10
1731439810000|2024-11-12 19:30:10|21743.68|21663.68|21727.46|21647.46|21743.68|21663.68|21727.46|21647.46|10
1731439820000|2024-11-12 19:30:20|21727.36|21647.36|21726.53|21646.53|21727.85|21647.85|21723.34|21643.34|10
1731439830000|2024-11-12 19:30:30|21729.66|21649.66|21733.69|21653.69|21733.69|21653.69|21726.52|21646.52|10
1731439840000|2024-11-12 19:30:40|21735.21|21655.21|21739.56|21659.56|21740|21660|21734.45|21654.45|10
1731439850000|2024-11-12 19:30:50|21739.68|21659.68|21745.69|21665.69|21745.69|21665.69|21739.68|21659.68|10
1731439860000|2024-11-12 19:31:00|21746.13|21666.13|21750.5|21670.5|21750.5|21670.5|21744.67|21664.67|10
1731439870000|2024-11-12 19:31:10|21752.55|21672.55|21764.33|21684.33|21764.33|21684.33|21751.7|21671.7|10
1731439880000|2024-11-12 19:31:20|21767|21687|21772.65|21692.65|21775.54|21695.54|21767|21687|10
1731439890000|2024-11-12 19:31:30|21775.71|21695.71|21780.44|21700.44|21780.5|21700.5|21775.71|21695.71|10
1731439900000|2024-11-12 19:31:40|21780.84|21700.84|21781.67|21701.67|21782.29|21702.29|21780.84|21700.84|10
1731439910000|2024-11-12 19:31:50|21782.58|21702.58|21785.45|21705.45|21788.3|21708.3|21782.58|21702.58|10
1731439920000|2024-11-12 19:32:00|21785.82|21705.82|21789.82|21709.82|21789.82|21709.82|21782.77|21702.77|10
1731439930000|2024-11-12 19:32:10|21791.41|21711.41|21789.27|21709.27|21792.6|21712.6|21789.27|21709.27|10
1731439940000|2024-11-12 19:32:20|21789.96|21709.96|21787.89|21707.89|21789.97|21709.97|21784.48|21704.48|10
1731439950000|2024-11-12 19:32:30|21788.21|21708.21|21791.49|21711.49|21791.49|21711.49|21786.57|21706.57|10
1731439960000|2024-11-12 19:32:40|21793.81|21713.81|21808.58|21728.58|21808.58|21728.58|21793.81|21713.81|10
1731439970000|2024-11-12 19:32:50|21808.89|21728.89|21806.17|21726.17|21810.4|21730.4|21806.17|21726.17|10
1731439980000|2024-11-12 19:33:00|21806.11|21726.11|21802.64|21722.64|21806.11|21726.11|21802.64|21722.64|9
1731439990000|2024-11-12 19:33:10|21804.21|21724.21|21791.55|21711.55|21804.64|21724.64|21791.55|21711.55|10
1731440000000|2024-11-12 19:33:20|21791.08|21711.08|21792.54|21712.54|21796.36|21716.36|21789.93|21709.93|10
1731440010000|2024-11-12 19:33:30|21790.91|21710.91|21788.56|21708.56|21790.91|21710.91|21786.66|21706.66|10
1731440020000|2024-11-12 19:33:40|21786.13|21706.13|21786.62|21706.62|21787.77|21707.77|21786.13|21706.13|10
1731440030000|2024-11-12 19:33:50|21785.67|21705.67|21780.39|21700.39|21785.67|21705.67|21780.39|21700.39|10
1731440040000|2024-11-12 19:34:00|21779.52|21699.52|21785.46|21705.46|21785.46|21705.46|21776.41|21696.41|10
1731440050000|2024-11-12 19:34:10|21786.07|21706.07|21794.32|21714.32|21794.53|21714.53|21785.08|21705.08|10
1731440060000|2024-11-12 19:34:20|21791.36|21711.36|21791.76|21711.76|21791.76|21711.76|21788.21|21708.21|10
1731440070000|2024-11-12 19:34:30|21794.29|21714.29|21796.2|21716.2|21796.2|21716.2|21794.29|21714.29|10
1731440080000|2024-11-12 19:34:40|21797.27|21717.27|21798.97|21718.97|21799.59|21719.59|21795.58|21715.58|10
1731440090000|2024-11-12 19:34:50|21797.67|21717.67|21806.89|21726.89|21807.42|21727.42|21797.67|21717.67|10
1731440100000|2024-11-12 19:35:00|21808.39|21728.39|21813.85|21733.85|21813.85|21733.85|21808.03|21728.03|10
1731440110000|2024-11-12 19:35:10|21814.16|21734.16|21812.06|21732.06|21814.82|21734.82|21811.63|21731.63|10
1731440120000|2024-11-12 19:35:20|21813.04|21733.04|21815.25|21735.25|21815.25|21735.25|21813.04|21733.04|10
1731440130000|2024-11-12 19:35:30|21814.01|21734.01|21811.55|21731.55|21814.57|21734.57|21809.07|21729.07|10
1731440140000|2024-11-12 19:35:40|21811.5|21731.5|21815.52|21735.52|21815.52|21735.52|21811.5|21731.5|10
1731440150000|2024-11-12 19:35:50|21816.89|21736.89|21821.2|21741.2|21821.2|21741.2|21816.04|21736.04|10
1731440160000|2024-11-12 19:36:00|21821.97|21741.97|21827.92|21747.92|21827.92|21747.92|21821.63|21741.63|9
1731440170000|2024-11-12 19:36:10|21826.41|21746.41|21822.03|21742.03|21826.41|21746.41|21822.03|21742.03|10
1731440180000|2024-11-12 19:36:20|21820.19|21740.19|21818.75|21738.75|21822.14|21742.14|21818.75|21738.75|10
1731440190000|2024-11-12 19:36:30|21817.62|21737.62|21821.68|21741.68|21821.93|21741.93|21815.91|21735.91|10
1731440200000|2024-11-12 19:36:40|21821.6|21741.6|21823.59|21743.59|21824.46|21744.46|21821.6|21741.6|10
1731440210000|2024-11-12 19:36:50|21822.66|21742.66|21822.75|21742.75|21822.75|21742.75|21819.78|21739.78|10
1731440220000|2024-11-12 19:37:00|21822.9|21742.9|21822.7|21742.7|21825.68|21745.68|21822.7|21742.7|10
1731440230000|2024-11-12 19:37:10|21823.67|21743.67|21821.9|21741.9|21823.69|21743.69|21821.07|21741.07|10
1731440240000|2024-11-12 19:37:20|21822.51|21742.51|21810.02|21730.02|21822.51|21742.51|21810.01|21730.01|10
1731440250000|2024-11-12 19:37:30|21808.34|21728.34|21801.58|21721.58|21808.34|21728.34|21799.78|21719.78|10
1731440260000|2024-11-12 19:37:40|21799.44|21719.44|21805.96|21725.96|21808.3|21728.3|21798.22|21718.22|10
1731440270000|2024-11-12 19:37:50|21806.29|21726.29|21807.65|21727.65|21807.76|21727.76|21804.77|21724.77|10
1731440280000|2024-11-12 19:38:00|21807.87|21727.87|21808.72|21728.72|21809.95|21729.95|21807.48|21727.48|10
1731440290000|2024-11-12 19:38:10|21807.65|21727.65|21798.38|21718.38|21807.86|21727.86|21798.38|21718.38|9
1731440300000|2024-11-12 19:38:20|21796.02|21716.02|21788.98|21708.98|21796.02|21716.02|21788.38|21708.38|10
1731440310000|2024-11-12 19:38:30|21786.6|21706.6|21790.26|21710.26|21790.7|21710.7|21786.45|21706.45|10
1731440320000|2024-11-12 19:38:40|21788.8|21708.8|21783.34|21703.34|21789.02|21709.02|21783.22|21703.22|10
1731440330000|2024-11-12 19:38:50|21782.64|21702.64|21756.88|21676.88|21782.64|21702.64|21756.88|21676.88|10
1731440340000|2024-11-12 19:39:00|21754.65|21674.65|21730.22|21650.22|21754.65|21674.65|21730.22|21650.22|10
1731440350000|2024-11-12 19:39:10|21727.22|21647.22|21720.67|21640.67|21727.22|21647.22|21720.67|21640.67|10
1731440360000|2024-11-12 19:39:20|21718.68|21638.68|21714.27|21634.27|21719.6|21639.6|21713.67|21633.67|10
1731440370000|2024-11-12 19:39:30|21715.36|21635.36|21708.06|21628.06|21715.36|21635.36|21708.06|21628.06|10
1731440380000|2024-11-12 19:39:40|21711.49|21631.49|21711.49|21631.49|21715.61|21635.61|21711.12|21631.12|10
1731440390000|2024-11-12 19:39:50|21712.36|21632.36|21708.08|21628.08|21714.37|21634.37|21707.46|21627.46|10
1731440400000|2024-11-12 19:40:00|21711.26|21631.26|21702.9|21622.9|21711.26|21631.26|21700.66|21620.66|10
1731440410000|2024-11-12 19:40:10|21702.8|21622.8|21686.01|21606.01|21702.8|21622.8|21686.01|21606.01|10
1731440420000|2024-11-12 19:40:20|21679.29|21599.29|21670.7|21590.7|21679.29|21599.29|21664.99|21584.99|10
1731440430000|2024-11-12 19:40:30|21671.42|21591.42|21675.42|21595.42|21676.85|21596.85|21670.14|21590.14|10
1731440440000|2024-11-12 19:40:40|21675.49|21595.49|21674.29|21594.29|21676.52|21596.52|21673.73|21593.73|10
1731440450000|2024-11-12 19:40:50|21674.51|21594.51|21683.62|21603.62|21683.94|21603.94|21674.51|21594.51|10
1731440460000|2024-11-12 19:41:00|21686.34|21606.34|21706.23|21626.23|21706.23|21626.23|21686.34|21606.34|10
1731440470000|2024-11-12 19:41:10|21712.46|21632.46|21736.73|21656.73|21736.73|21656.73|21712.46|21632.46|10
1731440480000|2024-11-12 19:41:20|21738.26|21658.26|21738.16|21658.16|21738.26|21658.26|21735.42|21655.42|10
1731440490000|2024-11-12 19:41:30|21734.99|21654.99|21741.53|21661.53|21741.53|21661.53|21733.5|21653.5|10
1731440500000|2024-11-12 19:41:40|21741.92|21661.92|21738.12|21658.12|21743.36|21663.36|21738.12|21658.12|10
1731440510000|2024-11-12 19:41:50|21738.02|21658.02|21731.77|21651.77|21738.78|21658.78|21731.22|21651.22|10
1731440520000|2024-11-12 19:42:00|21730.97|21650.97|21715.29|21635.29|21730.97|21650.97|21715.26|21635.26|10
1731440530000|2024-11-12 19:42:10|21716.75|21636.75|21726.53|21646.53|21727.75|21647.75|21716.63|21636.63|10
1731440540000|2024-11-12 19:42:20|21727.81|21647.81|21733.11|21653.11|21733.4|21653.4|21727.81|21647.81|10
1731440550000|2024-11-12 19:42:30|21730.23|21650.23|21726.6|21646.6|21731.75|21651.75|21726.37|21646.37|10
1731440560000|2024-11-12 19:42:40|21728.61|21648.61|21733.53|21653.53|21736.72|21656.72|21728.61|21648.61|10
1731440570000|2024-11-12 19:42:50|21733.17|21653.17|21734.12|21654.12|21734.12|21654.12|21731.05|21651.05|10
1731440580000|2024-11-12 19:43:00|21733.64|21653.64|21728.51|21648.51|21733.64|21653.64|21728.51|21648.51|10
1731440590000|2024-11-12 19:43:10|21727.54|21647.54|21731.08|21651.08|21731.12|21651.12|21727.51|21647.51|10
1731440600000|2024-11-12 19:43:20|21731.51|21651.51|21731.22|21651.22|21732.51|21652.51|21731.22|21651.22|10
1731440610000|2024-11-12 19:43:30|21731.26|21651.26|21725.6|21645.6|21731.26|21651.26|21725.6|21645.6|10
1731440620000|2024-11-12 19:43:40|21727.42|21647.42|21727.39|21647.39|21728.18|21648.18|21725.68|21645.68|10
1731440630000|2024-11-12 19:43:50|21726.11|21646.11|21727.95|21647.95|21730.51|21650.51|21725.55|21645.55|10
1731440640000|2024-11-12 19:44:00|21727.56|21647.56|21717.87|21637.87|21727.56|21647.56|21716.54|21636.54|10
1731440650000|2024-11-12 19:44:10|21710.81|21630.81|21705.1|21625.1|21710.81|21630.81|21704.97|21624.97|10
1731440660000|2024-11-12 19:44:20|21704.11|21624.11|21702.06|21622.06|21704.11|21624.11|21701.82|21621.82|10
1731440670000|2024-11-12 19:44:30|21701.13|21621.13|21673.02|21593.02|21701.13|21621.13|21673.02|21593.02|10
1731440680000|2024-11-12 19:44:40|21672.73|21592.73|21670.75|21590.75|21673.97|21593.97|21668.57|21588.57|10
1731440690000|2024-11-12 19:44:50|21670.95|21590.95|21677.54|21597.54|21677.54|21597.54|21670.95|21590.95|10
1731440700000|2024-11-12 19:45:00|21678.13|21598.13|21680.63|21600.63|21683.82|21603.82|21678.13|21598.13|10
1731440710000|2024-11-12 19:45:10|21678.67|21598.67|21663.16|21583.16|21678.67|21598.67|21663.16|21583.16|10
1731440720000|2024-11-12 19:45:20|21664.69|21584.69|21664.67|21584.67|21667.79|21587.79|21664.38|21584.38|10
1731440730000|2024-11-12 19:45:30|21663.91|21583.91|21663.84|21583.84|21665.65|21585.65|21663|21583|10
1731440740000|2024-11-12 19:45:40|21659.28|21579.28|21655.17|21575.17|21660.39|21580.39|21655.17|21575.17|10
1731440750000|2024-11-12 19:45:50|21653.79|21573.79|21652.74|21572.74|21655.19|21575.19|21650.38|21570.38|10
1731440760000|2024-11-12 19:46:00|21653.51|21573.51|21657.73|21577.73|21657.73|21577.73|21652.32|21572.32|10
1731440770000|2024-11-12 19:46:10|21660.53|21580.53|21666.88|21586.88|21668.59|21588.59|21660.4|21580.4|10
1731440780000|2024-11-12 19:46:20|21666.68|21586.68|21667.69|21587.69|21672.69|21592.69|21666.68|21586.68|10
1731440790000|2024-11-12 19:46:30|21667.23|21587.23|21668.58|21588.58|21668.58|21588.58|21666.57|21586.57|10
1731440800000|2024-11-12 19:46:40|21669.19|21589.19|21668.73|21588.73|21669.35|21589.35|21667.01|21587.01|10
1731440810000|2024-11-12 19:46:50|21669.77|21589.77|21677.22|21597.22|21677.22|21597.22|21669.77|21589.77|10
1731440820000|2024-11-12 19:47:00|21678.36|21598.36|21697.88|21617.88|21697.88|21617.88|21678.36|21598.36|10
1731440830000|2024-11-12 19:47:10|21698.83|21618.83|21711.3|21631.3|21711.3|21631.3|21698.83|21618.83|10
1731440840000|2024-11-12 19:47:20|21712.14|21632.14|21710.35|21630.35|21715.68|21635.68|21710.35|21630.35|10
1731440850000|2024-11-12 19:47:30|21713.72|21633.72|21712.27|21632.27|21714.14|21634.14|21711.79|21631.79|10
1731440860000|2024-11-12 19:47:40|21710.28|21630.28|21705.78|21625.78|21711.01|21631.01|21704.87|21624.87|10
1731440870000|2024-11-12 19:47:50|21701.6|21621.6|21698.59|21618.59|21701.6|21621.6|21697.06|21617.06|10
1731440880000|2024-11-12 19:48:00|21698.73|21618.73|21695.66|21615.66|21699.21|21619.21|21695.09|21615.09|10
1731440890000|2024-11-12 19:48:10|21695.33|21615.33|21699.97|21619.97|21699.97|21619.97|21694.38|21614.38|10
1731440900000|2024-11-12 19:48:20|21700.57|21620.57|21702.08|21622.08|21703.04|21623.04|21700.27|21620.27|10
1731440910000|2024-11-12 19:48:30|21702.49|21622.49|21705.8|21625.8|21705.8|21625.8|21700.94|21620.94|10
1731440920000|2024-11-12 19:48:40|21706.42|21626.42|21708.19|21628.19|21709.9|21629.9|21705.97|21625.97|10
1731440930000|2024-11-12 19:48:50|21707.33|21627.33|21700.22|21620.22|21707.33|21627.33|21699.77|21619.77|10
1731440940000|2024-11-12 19:49:00|21699.7|21619.7|21701.11|21621.11|21701.62|21621.62|21699.7|21619.7|10
1731440950000|2024-11-12 19:49:10|21699.98|21619.98|21700.83|21620.83|21700.83|21620.83|21696.7|21616.7|10
1731440960000|2024-11-12 19:49:20|21700.91|21620.91|21708.19|21628.19|21708.19|21628.19|21700.91|21620.91|10
1731440970000|2024-11-12 19:49:30|21707.21|21627.21|21703.86|21623.86|21707.21|21627.21|21703.8|21623.8|10
1731440980000|2024-11-12 19:49:40|21703.3|21623.3|21697.23|21617.23|21703.3|21623.3|21696.9|21616.9|10
1731440990000|2024-11-12 19:49:50|21697.31|21617.31|21698.18|21618.18|21698.34|21618.34|21694.51|21614.51|10
1731441000000|2024-11-12 19:50:00|21699.44|21619.44|21704.38|21624.38|21704.38|21624.38|21699.44|21619.44|10
1731441010000|2024-11-12 19:50:10|21704.04|21624.04|21703.42|21623.42|21706.42|21626.42|21703.27|21623.27|10
1731441020000|2024-11-12 19:50:20|21702.62|21622.62|21693.54|21613.54|21702.62|21622.62|21693.54|21613.54|10
1731441030000|2024-11-12 19:50:30|21693.42|21613.42|21686.15|21606.15|21693.42|21613.42|21686.15|21606.15|10
1731441040000|2024-11-12 19:50:40|21688.47|21608.47|21689.47|21609.47|21690.59|21610.59|21687.75|21607.75|10
1731441050000|2024-11-12 19:50:50|21688.79|21608.79|21689.62|21609.62|21690.84|21610.84|21688.79|21608.79|10
1731441060000|2024-11-12 19:51:00|21691.73|21611.73|21698.47|21618.47|21698.47|21618.47|21691.58|21611.58|10
1731441070000|2024-11-12 19:51:10|21697.03|21617.03|21706.07|21626.07|21706.15|21626.15|21697.03|21617.03|10
1731441080000|2024-11-12 19:51:20|21705.13|21625.13|21706.23|21626.23|21708.85|21628.85|21704.97|21624.97|10
1731441090000|2024-11-12 19:51:30|21705.59|21625.59|21697.58|21617.58|21705.59|21625.59|21697.25|21617.25|10
1731441100000|2024-11-12 19:51:40|21696.56|21616.56|21691.01|21611.01|21696.56|21616.56|21691.01|21611.01|10
1731441110000|2024-11-12 19:51:50|21691|21611|21689.11|21609.11|21691|21611|21688.38|21608.38|10
1731441120000|2024-11-12 19:52:00|21689.47|21609.47|21687.7|21607.7|21689.47|21609.47|21687.09|21607.09|10
1731441130000|2024-11-12 19:52:10|21687.19|21607.19|21678.33|21598.33|21687.19|21607.19|21677.81|21597.81|10
1731441140000|2024-11-12 19:52:20|21677.79|21597.79|21674.94|21594.94|21677.83|21597.83|21674.87|21594.87|10
1731441150000|2024-11-12 19:52:30|21675.69|21595.69|21666.64|21586.64|21675.69|21595.69|21666.64|21586.64|10
1731441160000|2024-11-12 19:52:40|21661.98|21581.98|21650.75|21570.75|21661.98|21581.98|21650.75|21570.75|10
1731441170000|2024-11-12 19:52:50|21651.55|21571.55|21656|21576|21656|21576|21651.4|21571.4|10
1731441180000|2024-11-12 19:53:00|21656.3|21576.3|21659.23|21579.23|21662.67|21582.67|21656.3|21576.3|10
1731441190000|2024-11-12 19:53:10|21659.24|21579.24|21658.43|21578.43|21660.67|21580.67|21658.43|21578.43|10
1731441200000|2024-11-12 19:53:20|21656.89|21576.89|21651.28|21571.28|21657.39|21577.39|21651.19|21571.19|10
1731441210000|2024-11-12 19:53:30|21652.05|21572.05|21652.78|21572.78|21653.12|21573.12|21651.5|21571.5|10
1731441220000|2024-11-12 19:53:40|21652.97|21572.97|21658.84|21578.84|21658.84|21578.84|21652.97|21572.97|10
1731441230000|2024-11-12 19:53:50|21657.51|21577.51|21661.18|21581.18|21662.38|21582.38|21657.51|21577.51|10
1731441240000|2024-11-12 19:54:00|21662.52|21582.52|21658.07|21578.07|21662.52|21582.52|21657.35|21577.35|10
1731441250000|2024-11-12 19:54:10|21657.07|21577.07|21661.7|21581.7|21661.7|21581.7|21657.07|21577.07|9
1731441260000|2024-11-12 19:54:20|21661|21581|21656.41|21576.41|21661|21581|21656.41|21576.41|10
1731441270000|2024-11-12 19:54:30|21655.28|21575.28|21661.96|21581.96|21661.96|21581.96|21654.58|21574.58|10
1731441280000|2024-11-12 19:54:40|21661.55|21581.55|21666.84|21586.84|21667.45|21587.45|21661.55|21581.55|10
1731441290000|2024-11-12 19:54:50|21668.11|21588.11|21670.43|21590.43|21671.19|21591.19|21666.93|21586.93|10
1731441300000|2024-11-12 19:55:00|21669.98|21589.98|21673.6|21593.6|21673.6|21593.6|21669.37|21589.37|10
1731441310000|2024-11-12 19:55:10|21673.9|21593.9|21668.65|21588.65|21674.51|21594.51|21668.65|21588.65|10
1731441320000|2024-11-12 19:55:20|21668.69|21588.69|21670.58|21590.58|21670.58|21590.58|21666.47|21586.47|10
1731441330000|2024-11-12 19:55:30|21670.62|21590.62|21666.62|21586.62|21672.35|21592.35|21666.62|21586.62|10
1731441340000|2024-11-12 19:55:40|21668.06|21588.06|21667.71|21587.71|21669.33|21589.33|21667.22|21587.22|10
1731441350000|2024-11-12 19:55:50|21667.21|21587.21|21661.76|21581.76|21667.42|21587.42|21661.76|21581.76|10
1731441360000|2024-11-12 19:56:00|21657.56|21577.56|21652.28|21572.28|21657.56|21577.56|21651.8|21571.8|10
1731441370000|2024-11-12 19:56:10|21650.62|21570.62|21642.59|21562.59|21650.62|21570.62|21642.59|21562.59|10
1731441380000|2024-11-12 19:56:20|21642.97|21562.97|21639.62|21559.62|21643.7|21563.7|21639.62|21559.62|10
1731441390000|2024-11-12 19:56:30|21639.13|21559.13|21636.84|21556.84|21640.73|21560.73|21635.7|21555.7|10
1731441400000|2024-11-12 19:56:40|21636.38|21556.38|21631.83|21551.83|21636.38|21556.38|21631.83|21551.83|10
1731441410000|2024-11-12 19:56:50|21631.14|21551.14|21629.06|21549.06|21631.51|21551.51|21626.69|21546.69|10
1731441420000|2024-11-12 19:57:00|21629.01|21549.01|21634.88|21554.88|21634.88|21554.88|21629.01|21549.01|9
1731441430000|2024-11-12 19:57:10|21636.51|21556.51|21640.9|21560.9|21641.21|21561.21|21636.51|21556.51|10
1731441440000|2024-11-12 19:57:20|21640.13|21560.13|21643.09|21563.09|21644.23|21564.23|21640.13|21560.13|10
1731441450000|2024-11-12 19:57:30|21643.01|21563.01|21638.63|21558.63|21643.31|21563.31|21638.63|21558.63|10
1731441460000|2024-11-12 19:57:40|21639.64|21559.64|21635.53|21555.53|21639.64|21559.64|21635.18|21555.18|10
1731441470000|2024-11-12 19:57:50|21636.13|21556.13|21629.66|21549.66|21636.13|21556.13|21629.66|21549.66|10
1731441480000|2024-11-12 19:58:00|21629.32|21549.32|21628.6|21548.6|21632.04|21552.04|21628.6|21548.6|10
1731441490000|2024-11-12 19:58:10|21629.66|21549.66|21627.09|21547.09|21629.71|21549.71|21626.06|21546.06|10
1731441500000|2024-11-12 19:58:20|21627.42|21547.42|21623.89|21543.89|21627.42|21547.42|21623.13|21543.13|10
1731441510000|2024-11-12 19:58:30|21623.31|21543.31|21620.42|21540.42|21623.31|21543.31|21620.42|21540.42|10
1731441520000|2024-11-12 19:58:40|21621.06|21541.06|21616.03|21536.03|21621.06|21541.06|21615.81|21535.81|10
1731441530000|2024-11-12 19:58:50|21615.56|21535.56|21615.6|21535.6|21615.6|21535.6|21614.11|21534.11|10
1731441540000|2024-11-12 19:59:00|21614.91|21534.91|21615.28|21535.28|21615.28|21535.28|21610.77|21530.77|10
1731441550000|2024-11-12 19:59:10|21616.67|21536.67|21616.03|21536.03|21617.91|21537.91|21615.45|21535.45|9
1731441560000|2024-11-12 19:59:20|21615.19|21535.19|21614.59|21534.59|21616.17|21536.17|21614.33|21534.33|10
1731441570000|2024-11-12 19:59:30|21615.67|21535.67|21613.14|21533.14|21615.67|21535.67|21612.12|21532.12|10
1731441580000|2024-11-12 19:59:40|21614.85|21534.85|21615.95|21535.95|21616|21536|21614.49|21534.49|10
1731441590000|2024-11-12 19:59:50|21616.16|21536.16|21616.51|21536.51|21617.89|21537.89|21615.2|21535.2|10
1731441600000|2024-11-12 20:00:00|21616.25|21536.25|21615.18|21535.18|21616.33|21536.33|21615.16|21535.16|10
1731441610000|2024-11-12 20:00:10|21613.95|21533.95|21611.28|21531.28|21614.48|21534.48|21608.84|21528.84|10
1731441620000|2024-11-12 20:00:20|21615.17|21535.17|21623.98|21543.98|21624.58|21544.58|21615.16|21535.16|10
1731441630000|2024-11-12 20:00:30|21624.41|21544.41|21625.96|21545.96|21628.49|21548.49|21624.12|21544.12|10
1731441640000|2024-11-12 20:00:40|21625.57|21545.57|21623.94|21543.94|21626.22|21546.22|21623.94|21543.94|10
1731441650000|2024-11-12 20:00:50|21623.54|21543.54|21616.44|21536.44|21624.27|21544.27|21616.44|21536.44|10
1731441660000|2024-11-12 20:01:00|21612.99|21532.99|21613.53|21533.53|21613.88|21533.88|21611.71|21531.71|10
1731441670000|2024-11-12 20:01:10|21614.65|21534.65|21620.32|21540.32|21620.92|21540.92|21614.65|21534.65|10
1731441680000|2024-11-12 20:01:20|21620.86|21540.86|21620.66|21540.66|21624.8|21544.8|21620.66|21540.66|9
1731441690000|2024-11-12 20:01:30|21618.24|21538.24|21608.92|21528.92|21618.24|21538.24|21608.92|21528.92|10
1731441700000|2024-11-12 20:01:40|21610.53|21530.53|21601.42|21521.42|21610.66|21530.66|21600.09|21520.09|10
1731441710000|2024-11-12 20:01:50|21601.56|21521.56|21597.6|21517.6|21601.56|21521.56|21596.4|21516.4|10
1731441720000|2024-11-12 20:02:00|21598.05|21518.05|21597.99|21517.99|21598.68|21518.68|21595.51|21515.51|10
1731441730000|2024-11-12 20:02:10|21596.28|21516.28|21604.02|21524.02|21604.02|21524.02|21595.94|21515.94|10
1731441740000|2024-11-12 20:02:20|21603.85|21523.85|21604.22|21524.22|21606.28|21526.28|21603.55|21523.55|10
1731441750000|2024-11-12 20:02:30|21603.23|21523.23|21602.51|21522.51|21603.26|21523.26|21600.46|21520.46|10
1731441760000|2024-11-12 20:02:40|21601.43|21521.43|21593.26|21513.26|21601.43|21521.43|21593.26|21513.26|10
1731441770000|2024-11-12 20:02:50|21593.43|21513.43|21595.49|21515.49|21595.49|21515.49|21593.43|21513.43|10
1731441780000|2024-11-12 20:03:00|21593.71|21513.71|21587.6|21507.6|21594.17|21514.17|21587.6|21507.6|10
1731441790000|2024-11-12 20:03:10|21587.24|21507.24|21589.25|21509.25|21589.67|21509.67|21585.09|21505.09|10
1731441800000|2024-11-12 20:03:20|21589.64|21509.64|21593.61|21513.61|21593.61|21513.61|21587.57|21507.57|10
1731441810000|2024-11-12 20:03:30|21593.46|21513.46|21597.59|21517.59|21597.59|21517.59|21593.3|21513.3|9
1731441820000|2024-11-12 20:03:40|21603.27|21523.27|21620.12|21540.12|21620.12|21540.12|21603.27|21523.27|10
1731441830000|2024-11-12 20:03:50|21619.62|21539.62|21627.22|21547.22|21628.27|21548.27|21619.62|21539.62|10
1731441840000|2024-11-12 20:04:00|21626.45|21546.45|21634.09|21554.09|21634.09|21554.09|21624.89|21544.89|10
1731441850000|2024-11-12 20:04:10|21633.66|21553.66|21640.58|21560.58|21642.79|21562.79|21633.66|21553.66|10
1731441860000|2024-11-12 20:04:20|21640.65|21560.65|21640.44|21560.44|21644.16|21564.16|21639.73|21559.73|10
1731441870000|2024-11-12 20:04:30|21640.97|21560.97|21643.07|21563.07|21643.6|21563.6|21640.88|21560.88|10
1731441880000|2024-11-12 20:04:40|21643.92|21563.92|21649.03|21569.03|21649.03|21569.03|21643.92|21563.92|10
1731441890000|2024-11-12 20:04:50|21650.91|21570.91|21651.29|21571.29|21652.62|21572.62|21649.6|21569.6|10
1731441900000|2024-11-12 20:05:00|21651.38|21571.38|21641.23|21561.23|21651.38|21571.38|21641.23|21561.23|10
1731441910000|2024-11-12 20:05:10|21650.91|21570.91|21652.3|21572.3|21652.34|21572.34|21648.65|21568.65|10
1731441920000|2024-11-12 20:05:20|21652.29|21572.29|21649.01|21569.01|21655.48|21575.48|21648.49|21568.49|10
1731441930000|2024-11-12 20:05:30|21646.36|21566.36|21645.47|21565.47|21646.36|21566.36|21642.37|21562.37|10
1731441940000|2024-11-12 20:05:40|21645.44|21565.44|21640.89|21560.89|21646.04|21566.04|21639.94|21559.94|10
1731441950000|2024-11-12 20:05:50|21640.54|21560.54|21633.58|21553.58|21640.54|21560.54|21632.5|21552.5|10
1731441960000|2024-11-12 20:06:00|21634.16|21554.16|21625.33|21545.33|21635.25|21555.25|21625.2|21545.2|10
1731441970000|2024-11-12 20:06:10|21625.13|21545.13|21626.05|21546.05|21630.48|21550.48|21625.13|21545.13|10
1731441980000|2024-11-12 20:06:20|21624.13|21544.13|21627.48|21547.48|21627.94|21547.94|21623.44|21543.44|10
1731441990000|2024-11-12 20:06:30|21627.98|21547.98|21634.18|21554.18|21634.42|21554.42|21627.98|21547.98|10
1731442000000|2024-11-12 20:06:40|21635.78|21555.78|21634.91|21554.91|21635.82|21555.82|21633.11|21553.11|10
1731442010000|2024-11-12 20:06:50|21634.21|21554.21|21631.48|21551.48|21634.84|21554.84|21629.41|21549.41|10
1731442020000|2024-11-12 20:07:00|21631.76|21551.76|21622.7|21542.7|21632.69|21552.69|21622.7|21542.7|10
1731442030000|2024-11-12 20:07:10|21620.37|21540.37|21621.08|21541.08|21623.04|21543.04|21620.37|21540.37|10
1731442040000|2024-11-12 20:07:20|21620.6|21540.6|21619.72|21539.72|21620.6|21540.6|21618.01|21538.01|10
1731442050000|2024-11-12 20:07:30|21617.97|21537.97|21608.24|21528.24|21617.97|21537.97|21608.24|21528.24|10
1731442060000|2024-11-12 20:07:40|21606.91|21526.91|21605.94|21525.94|21606.91|21526.91|21604.24|21524.24|10
1731442070000|2024-11-12 20:07:50|21606.29|21526.29|21605.82|21525.82|21608.02|21528.02|21605.82|21525.82|10
1731442080000|2024-11-12 20:08:00|21605.59|21525.59|21607.63|21527.63|21607.63|21527.63|21604.38|21524.38|9
1731442090000|2024-11-12 20:08:10|21607.46|21527.46|21613.23|21533.23|21613.23|21533.23|21607.46|21527.46|10
1731442100000|2024-11-12 20:08:20|21615.13|21535.13|21629.82|21549.82|21629.82|21549.82|21615.13|21535.13|10
1731442110000|2024-11-12 20:08:30|21630.15|21550.15|21629.07|21549.07|21631.97|21551.97|21628.18|21548.18|10
1731442120000|2024-11-12 20:08:40|21631.66|21551.66|21637.74|21557.74|21637.74|21557.74|21631.66|21551.66|10
1731442130000|2024-11-12 20:08:50|21637.64|21557.64|21645|21565|21645|21565|21637.64|21557.64|9
1731442140000|2024-11-12 20:09:00|21645.2|21565.2|21647.09|21567.09|21648.89|21568.89|21643.63|21563.63|10
1731442150000|2024-11-12 20:09:10|21645.99|21565.99|21650.39|21570.39|21650.6|21570.6|21645.99|21565.99|10
1731442160000|2024-11-12 20:09:20|21651.61|21571.61|21647.28|21567.28|21651.61|21571.61|21646.92|21566.92|10
1731442170000|2024-11-12 20:09:30|21647.86|21567.86|21654.69|21574.69|21654.69|21574.69|21647.86|21567.86|10
1731442180000|2024-11-12 20:09:40|21655.7|21575.7|21658.25|21578.25|21658.25|21578.25|21653.79|21573.79|10
1731442190000|2024-11-12 20:09:50|21658.67|21578.67|21668.65|21588.65|21669.42|21589.42|21658.67|21578.67|10
1731442200000|2024-11-12 20:10:00|21670.34|21590.34|21672.32|21592.32|21673.74|21593.74|21670.34|21590.34|9
1731442210000|2024-11-12 20:10:10|21672.07|21592.07|21682.3|21602.3|21682.3|21602.3|21672.07|21592.07|10
1731442220000|2024-11-12 20:10:20|21681.98|21601.98|21680.92|21600.92|21684.53|21604.53|21680.92|21600.92|10
1731442230000|2024-11-12 20:10:30|21679.28|21599.28|21673.09|21593.09|21679.28|21599.28|21671.61|21591.61|10
1731442240000|2024-11-12 20:10:40|21671.94|21591.94|21672.98|21592.98|21673.53|21593.53|21671.94|21591.94|10
1731442250000|2024-11-12 20:10:50|21674.39|21594.39|21673.19|21593.19|21675.2|21595.2|21672.67|21592.67|9
1731442260000|2024-11-12 20:11:00|21672.09|21592.09|21664.37|21584.37|21672.09|21592.09|21664.37|21584.37|10
1731442270000|2024-11-12 20:11:10|21663.19|21583.19|21660.89|21580.89|21664.67|21584.67|21660.89|21580.89|10
1731442280000|2024-11-12 20:11:20|21660.67|21580.67|21660.37|21580.37|21663.71|21583.71|21660.37|21580.37|9
1731442290000|2024-11-12 20:11:30|21659.47|21579.47|21653.77|21573.77|21659.47|21579.47|21653.77|21573.77|10
1731442300000|2024-11-12 20:11:40|21651.31|21571.31|21649.39|21569.39|21651.31|21571.31|21647.76|21567.76|10
1731442310000|2024-11-12 20:11:50|21648.74|21568.74|21654.22|21574.22|21654.24|21574.24|21648.12|21568.12|9
1731442320000|2024-11-12 20:12:00|21655.31|21575.31|21665.37|21585.37|21665.37|21585.37|21653.78|21573.78|10
1731442330000|2024-11-12 20:12:10|21665.84|21585.84|21663.6|21583.6|21666.96|21586.96|21663.2|21583.2|10
1731442340000|2024-11-12 20:12:20|21663.08|21583.08|21659.72|21579.72|21664.51|21584.51|21659.72|21579.72|10
1731442350000|2024-11-12 20:12:30|21659.08|21579.08|21658.05|21578.05|21659.09|21579.09|21656.81|21576.81|10
1731442360000|2024-11-12 20:12:40|21657.19|21577.19|21652.66|21572.66|21657.36|21577.36|21652.23|21572.23|10
1731442370000|2024-11-12 20:12:50|21652.19|21572.19|21644.9|21564.9|21652.19|21572.19|21644.9|21564.9|10
1731442380000|2024-11-12 20:13:00|21643.34|21563.34|21646.81|21566.81|21647.57|21567.57|21642.83|21562.83|10
1731442390000|2024-11-12 20:13:10|21647.1|21567.1|21649.07|21569.07|21649.93|21569.93|21647.1|21567.1|9
1731442400000|2024-11-12 20:13:20|21648.4|21568.4|21654.9|21574.9|21654.9|21574.9|21648.02|21568.02|10
1731442410000|2024-11-12 20:13:30|21654.83|21574.83|21658.87|21578.87|21659.29|21579.29|21654.83|21574.83|9
1731442420000|2024-11-12 20:13:40|21659.05|21579.05|21657.08|21577.08|21659.05|21579.05|21655.6|21575.6|10
1731442430000|2024-11-12 20:13:50|21655.99|21575.99|21654.85|21574.85|21655.99|21575.99|21654.3|21574.3|10
1731442440000|2024-11-12 20:14:00|21654.59|21574.59|21651.95|21571.95|21654.59|21574.59|21651.17|21571.17|10
1731442450000|2024-11-12 20:14:10|21650.65|21570.65|21650.7|21570.7|21653.8|21573.8|21650.65|21570.65|10
1731442460000|2024-11-12 20:14:20|21650.79|21570.79|21642.5|21562.5|21650.79|21570.79|21642.5|21562.5|9
1731442470000|2024-11-12 20:14:30|21642.64|21562.64|21636.73|21556.73|21642.9|21562.9|21636.73|21556.73|10
1731442480000|2024-11-12 20:14:40|21636.87|21556.87|21634.08|21554.08|21637.86|21557.86|21633.96|21553.96|10
1731442490000|2024-11-12 20:14:50|21634.83|21554.83|21626.41|21546.41|21634.83|21554.83|21626.41|21546.41|10
1731442500000|2024-11-12 20:15:00|21625.02|21545.02|21624.47|21544.47|21629.35|21549.35|21624.08|21544.08|10
1731442510000|2024-11-12 20:15:10|21624.39|21544.39|21615.03|21535.03|21624.39|21544.39|21615.03|21535.03|10
1731442520000|2024-11-12 20:15:20|21615.07|21535.07|21605.58|21525.58|21615.54|21535.54|21605.58|21525.58|10
1731442530000|2024-11-12 20:15:30|21605.72|21525.72|21592.75|21512.75|21606.73|21526.73|21592.75|21512.75|10
1731442540000|2024-11-12 20:15:40|21590.75|21510.75|21578.71|21498.71|21590.97|21510.97|21578.71|21498.71|10
1731442550000|2024-11-12 20:15:50|21570.89|21490.89|21554.78|21474.78|21570.89|21490.89|21554.78|21474.78|10
1731442560000|2024-11-12 20:16:00|21553.08|21473.08|21554.1|21474.1|21555.02|21475.02|21553.08|21473.08|10
1731442570000|2024-11-12 20:16:10|21555.91|21475.91|21556.15|21476.15|21556.15|21476.15|21554.82|21474.82|10
1731442580000|2024-11-12 20:16:20|21554.98|21474.98|21556.87|21476.87|21559.15|21479.15|21554.62|21474.62|10
1731442590000|2024-11-12 20:16:30|21556.72|21476.72|21552.25|21472.25|21557.87|21477.87|21552.25|21472.25|10
1731442600000|2024-11-12 20:16:40|21551.72|21471.72|21553.91|21473.91|21554.15|21474.15|21549.7|21469.7|10
1731442610000|2024-11-12 20:16:50|21554.32|21474.32|21555.91|21475.91|21555.91|21475.91|21551.99|21471.99|10
1731442620000|2024-11-12 20:17:00|21555.82|21475.82|21553.08|21473.08|21556.74|21476.74|21553.03|21473.03|10
1731442630000|2024-11-12 20:17:10|21552.93|21472.93|21548.39|21468.39|21552.93|21472.93|21548.39|21468.39|10
1731442640000|2024-11-12 20:17:20|21547.32|21467.32|21552.94|21472.94|21552.94|21472.94|21545.98|21465.98|10
1731442650000|2024-11-12 20:17:30|21553.12|21473.12|21551.16|21471.16|21557.84|21477.84|21550.31|21470.31|10
1731442660000|2024-11-12 20:17:40|21550.55|21470.55|21550.25|21470.25|21552.31|21472.31|21549.66|21469.66|10
1731442670000|2024-11-12 20:17:50|21552.08|21472.08|21540.16|21460.16|21552.08|21472.08|21540.16|21460.16|10
1731442680000|2024-11-12 20:18:00|21540.32|21460.32|21539.99|21459.99|21545.17|21465.17|21539.99|21459.99|10
1731442690000|2024-11-12 20:18:10|21539.78|21459.78|21538.16|21458.16|21539.78|21459.78|21535.82|21455.82|10
1731442700000|2024-11-12 20:18:20|21539.58|21459.58|21545.48|21465.48|21545.8|21465.8|21539.24|21459.24|10
1731442710000|2024-11-12 20:18:30|21547.46|21467.46|21559.44|21479.44|21559.44|21479.44|21547.46|21467.46|10
1731442720000|2024-11-12 20:18:40|21558.75|21478.75|21562.98|21482.98|21564.5|21484.5|21558.75|21478.75|10
1731442730000|2024-11-12 20:18:50|21563.02|21483.02|21560.75|21480.75|21563.68|21483.68|21560.33|21480.33|10
1731442740000|2024-11-12 20:19:00|21560.33|21480.33|21565.42|21485.42|21566.08|21486.08|21560.33|21480.33|9
1731442750000|2024-11-12 20:19:10|21565.48|21485.48|21568.47|21488.47|21568.55|21488.55|21563.99|21483.99|10
1731442760000|2024-11-12 20:19:20|21567.42|21487.42|21569.87|21489.87|21569.87|21489.87|21566.29|21486.29|10
1731442770000|2024-11-12 20:19:30|21569.74|21489.74|21582.53|21502.53|21582.53|21502.53|21569.74|21489.74|10
1731442780000|2024-11-12 20:19:40|21582.78|21502.78|21588.6|21508.6|21588.6|21508.6|21580.65|21500.65|10
1731442790000|2024-11-12 20:19:50|21589.77|21509.77|21599.42|21519.42|21599.42|21519.42|21589.77|21509.77|10
1731442800000|2024-11-12 20:20:00|21599.5|21519.5|21601.5|21521.5|21601.63|21521.63|21597.58|21517.58|10
1731442810000|2024-11-12 20:20:10|21601.03|21521.03|21596.17|21516.17|21601.03|21521.03|21596.17|21516.17|10
1731442820000|2024-11-12 20:20:20|21595.41|21515.41|21586.76|21506.76|21595.41|21515.41|21586.76|21506.76|10
1731442830000|2024-11-12 20:20:30|21586.04|21506.04|21589.53|21509.53|21589.87|21509.87|21584.41|21504.41|10
1731442840000|2024-11-12 20:20:40|21589.23|21509.23|21593.56|21513.56|21595.42|21515.42|21589.23|21509.23|10
1731442850000|2024-11-12 20:20:50|21592.96|21512.96|21602.2|21522.2|21602.2|21522.2|21592.23|21512.23|10
1731442860000|2024-11-12 20:21:00|21601.54|21521.54|21602.77|21522.77|21602.89|21522.89|21600.76|21520.76|10
1731442870000|2024-11-12 20:21:10|21601.35|21521.35|21602.31|21522.31|21603.59|21523.59|21600.19|21520.19|10
1731442880000|2024-11-12 20:21:20|21602.4|21522.4|21598.77|21518.77|21602.4|21522.4|21598.77|21518.77|10
1731442890000|2024-11-12 20:21:30|21598.56|21518.56|21605.11|21525.11|21605.11|21525.11|21598.39|21518.39|10
1731442900000|2024-11-12 20:21:40|21605.83|21525.83|21606.1|21526.1|21606.15|21526.15|21603.71|21523.71|10
1731442910000|2024-11-12 20:21:50|21606.58|21526.58|21607.88|21527.88|21608.35|21528.35|21606.58|21526.58|10
1731442920000|2024-11-12 20:22:00|21607.9|21527.9|21604.98|21524.98|21609.15|21529.15|21604.18|21524.18|10
1731442930000|2024-11-12 20:22:10|21605.57|21525.57|21599.32|21519.32|21606.11|21526.11|21599.04|21519.04|10
1731442940000|2024-11-12 20:22:20|21599.08|21519.08|21599.03|21519.03|21599.08|21519.08|21595.57|21515.57|10
1731442950000|2024-11-12 20:22:30|21599.41|21519.41|21601.45|21521.45|21601.45|21521.45|21598.36|21518.36|10
1731442960000|2024-11-12 20:22:40|21601.89|21521.89|21602.17|21522.17|21603.43|21523.43|21601.89|21521.89|10
1731442970000|2024-11-12 20:22:50|21601.84|21521.84|21595.84|21515.84|21601.84|21521.84|21595.84|21515.84|10
1731442980000|2024-11-12 20:23:00|21595.86|21515.86|21591.73|21511.73|21597|21517|21591.73|21511.73|10
1731442990000|2024-11-12 20:23:10|21593.44|21513.44|21595.8|21515.8|21595.8|21515.8|21593.35|21513.35|10
1731443000000|2024-11-12 20:23:20|21595.18|21515.18|21600.25|21520.25|21600.25|21520.25|21595.18|21515.18|10
1731443010000|2024-11-12 20:23:30|21599.88|21519.88|21597.04|21517.04|21599.88|21519.88|21595.74|21515.74|10
1731443020000|2024-11-12 20:23:40|21597.55|21517.55|21601|21521|21601|21521|21595.79|21515.79|10
1731443030000|2024-11-12 20:23:50|21602.19|21522.19|21603.26|21523.26|21605.88|21525.88|21602.19|21522.19|9
1731443040000|2024-11-12 20:24:00|21602.57|21522.57|21598.72|21518.72|21602.57|21522.57|21597.25|21517.25|10
1731443050000|2024-11-12 20:24:10|21598.76|21518.76|21607.74|21527.74|21607.74|21527.74|21598.76|21518.76|10
1731443060000|2024-11-12 20:24:20|21607.75|21527.75|21605|21525|21607.77|21527.77|21605|21525|10
1731443070000|2024-11-12 20:24:30|21605.22|21525.22|21604.07|21524.07|21606.53|21526.53|21604.07|21524.07|10
1731443080000|2024-11-12 20:24:40|21604.22|21524.22|21604.5|21524.5|21605.38|21525.38|21604.01|21524.01|10
1731443090000|2024-11-12 20:24:50|21605.19|21525.19|21604.77|21524.77|21605.32|21525.32|21604|21524|10
1731443100000|2024-11-12 20:25:00|21604.78|21524.78|21610.01|21530.01|21610.01|21530.01|21603.18|21523.18|10
1731443110000|2024-11-12 20:25:10|21610.23|21530.23|21610.56|21530.56|21614.58|21534.58|21610.23|21530.23|10
1731443120000|2024-11-12 20:25:20|21608|21528|21604.71|21524.71|21608|21528|21601.77|21521.77|10
1731443130000|2024-11-12 20:25:30|21603.87|21523.87|21603.73|21523.73|21604.8|21524.8|21602.7|21522.7|10
1731443140000|2024-11-12 20:25:40|21604.33|21524.33|21604.5|21524.5|21605.33|21525.33|21603.81|21523.81|9
1731443150000|2024-11-12 20:25:50|21605.27|21525.27|21602.59|21522.59|21605.9|21525.9|21602.59|21522.59|10
1731443160000|2024-11-12 20:26:00|21602.77|21522.77|21601.57|21521.57|21602.8|21522.8|21601.33|21521.33|10
1731443170000|2024-11-12 20:26:10|21601.98|21521.98|21600|21520|21602.29|21522.29|21600|21520|10
1731443180000|2024-11-12 20:26:20|21600.34|21520.34|21603.97|21523.97|21605.78|21525.78|21600.34|21520.34|10
1731443190000|2024-11-12 20:26:30|21603.27|21523.27|21603.03|21523.03|21606.73|21526.73|21602.45|21522.45|10
1731443200000|2024-11-12 20:26:40|21604.49|21524.49|21600.2|21520.2|21605.18|21525.18|21600.2|21520.2|10
1731443210000|2024-11-12 20:26:50|21598.21|21518.21|21600.87|21520.87|21600.87|21520.87|21598.13|21518.13|10
1731443220000|2024-11-12 20:27:00|21600.19|21520.19|21602.29|21522.29|21602.29|21522.29|21599.13|21519.13|10
1731443230000|2024-11-12 20:27:10|21602.54|21522.54|21609.86|21529.86|21611.13|21531.13|21602.54|21522.54|10
1731443240000|2024-11-12 20:27:20|21609.92|21529.92|21612.58|21532.58|21612.71|21532.71|21609.92|21529.92|10
1731443250000|2024-11-12 20:27:30|21615.96|21535.96|21626.71|21546.71|21626.71|21546.71|21615.96|21535.96|10
1731443260000|2024-11-12 20:27:40|21628.24|21548.24|21634.78|21554.78|21634.78|21554.78|21628.24|21548.24|10
1731443270000|2024-11-12 20:27:50|21635.26|21555.26|21638.74|21558.74|21639.09|21559.09|21635.26|21555.26|10
1731443280000|2024-11-12 20:28:00|21638.77|21558.77|21656.92|21576.92|21656.92|21576.92|21637.83|21557.83|10
1731443290000|2024-11-12 20:28:10|21657.84|21577.84|21665.75|21585.75|21666.51|21586.51|21657.84|21577.84|10
1731443300000|2024-11-12 20:28:20|21667.02|21587.02|21677.48|21597.48|21677.48|21597.48|21666.46|21586.46|10
1731443310000|2024-11-12 20:28:30|21678.86|21598.86|21676.34|21596.34|21680.85|21600.85|21676.34|21596.34|10
1731443320000|2024-11-12 20:28:40|21675.3|21595.3|21677.29|21597.29|21678.55|21598.55|21675.3|21595.3|10
1731443330000|2024-11-12 20:28:50|21675.75|21595.75|21673.31|21593.31|21675.75|21595.75|21673.31|21593.31|10
1731443340000|2024-11-12 20:29:00|21674.75|21594.75|21670.09|21590.09|21674.75|21594.75|21669.62|21589.62|10
1731443350000|2024-11-12 20:29:10|21668.09|21588.09|21671.79|21591.79|21672.3|21592.3|21665.92|21585.92|10
1731443360000|2024-11-12 20:29:20|21672.23|21592.23|21667.48|21587.48|21672.23|21592.23|21667.48|21587.48|10
1731443370000|2024-11-12 20:29:30|21665.22|21585.22|21658.11|21578.11|21667.75|21587.75|21658.11|21578.11|10
1731443380000|2024-11-12 20:29:40|21659.3|21579.3|21660.34|21580.34|21660.64|21580.64|21658.96|21578.96|10
1731443390000|2024-11-12 20:29:50|21660.37|21580.37|21658.62|21578.62|21660.87|21580.87|21658.35|21578.35|10
1731443400000|2024-11-12 20:30:00|21658.09|21578.09|21656.7|21576.7|21658.09|21578.09|21654.76|21574.76|10
1731443410000|2024-11-12 20:30:10|21657.86|21577.86|21657.49|21577.49|21660.48|21580.48|21657.44|21577.44|10
1731443420000|2024-11-12 20:30:20|21654.68|21574.68|21650.58|21570.58|21656.33|21576.33|21650.58|21570.58|10
1731443430000|2024-11-12 20:30:30|21648.05|21568.05|21646.41|21566.41|21652.03|21572.03|21646.41|21566.41|10
1731443440000|2024-11-12 20:30:40|21645.6|21565.6|21644.31|21564.31|21645.6|21565.6|21642|21562|10
1731443450000|2024-11-12 20:30:50|21645.39|21565.39|21646.33|21566.33|21646.44|21566.44|21642.89|21562.89|10
1731443460000|2024-11-12 20:31:00|21646.39|21566.39|21653.51|21573.51|21655.08|21575.08|21646.39|21566.39|10
1731443470000|2024-11-12 20:31:10|21653.02|21573.02|21647.46|21567.46|21654.55|21574.55|21647.46|21567.46|10
1731443480000|2024-11-12 20:31:20|21646.65|21566.65|21649.02|21569.02|21649.42|21569.42|21644.7|21564.7|10
1731443490000|2024-11-12 20:31:30|21648.46|21568.46|21652.11|21572.11|21653.47|21573.47|21648.46|21568.46|10
1731443500000|2024-11-12 20:31:40|21651.9|21571.9|21650.11|21570.11|21651.97|21571.97|21650.11|21570.11|10
1731443510000|2024-11-12 20:31:50|21650.55|21570.55|21647.56|21567.56|21651.81|21571.81|21647.56|21567.56|10
1731443520000|2024-11-12 20:32:00|21646.79|21566.79|21642.95|21562.95|21648.19|21568.19|21642.95|21562.95|10
1731443530000|2024-11-12 20:32:10|21642.41|21562.41|21631.99|21551.99|21642.41|21562.41|21631.99|21551.99|10
1731443540000|2024-11-12 20:32:20|21630.57|21550.57|21617.33|21537.33|21630.57|21550.57|21617.33|21537.33|10
1731443550000|2024-11-12 20:32:30|21617.39|21537.39|21614.59|21534.59|21620.08|21540.08|21614.59|21534.59|10
1731443560000|2024-11-12 20:32:40|21612.41|21532.41|21611.02|21531.02|21612.41|21532.41|21608.21|21528.21|10
1731443570000|2024-11-12 20:32:50|21610.6|21530.6|21611.39|21531.39|21611.7|21531.7|21609.16|21529.16|10
1731443580000|2024-11-12 20:33:00|21610.83|21530.83|21617.94|21537.94|21617.94|21537.94|21610.83|21530.83|10
1731443590000|2024-11-12 20:33:10|21617.93|21537.93|21623.16|21543.16|21625.3|21545.3|21617.93|21537.93|10
1731443600000|2024-11-12 20:33:20|21624.36|21544.36|21623.12|21543.12|21627.85|21547.85|21623.12|21543.12|10
1731443610000|2024-11-12 20:33:30|21622.06|21542.06|21628.93|21548.93|21628.93|21548.93|21622.06|21542.06|10
1731443620000|2024-11-12 20:33:40|21629.23|21549.23|21635.42|21555.42|21635.42|21555.42|21629.23|21549.23|10
1731443630000|2024-11-12 20:33:50|21635.6|21555.6|21642.82|21562.82|21643.04|21563.04|21635.6|21555.6|10
1731443640000|2024-11-12 20:34:00|21642.52|21562.52|21648.36|21568.36|21649.23|21569.23|21642.16|21562.16|10
1731443650000|2024-11-12 20:34:10|21647.82|21567.82|21658.86|21578.86|21658.86|21578.86|21647.82|21567.82|10
1731443660000|2024-11-12 20:34:20|21658.82|21578.82|21655.16|21575.16|21660.91|21580.91|21655.16|21575.16|10
1731443670000|2024-11-12 20:34:30|21655.7|21575.7|21655.21|21575.21|21657.08|21577.08|21653.87|21573.87|10
1731443680000|2024-11-12 20:34:40|21654.45|21574.45|21657.18|21577.18|21657.18|21577.18|21654.01|21574.01|10
1731443690000|2024-11-12 20:34:50|21656.48|21576.48|21652.23|21572.23|21656.48|21576.48|21651.38|21571.38|10
1731443700000|2024-11-12 20:35:00|21651.55|21571.55|21648.96|21568.96|21653.8|21573.8|21648.96|21568.96|10
1731443710000|2024-11-12 20:35:10|21647.02|21567.02|21639.27|21559.27|21647.02|21567.02|21639.27|21559.27|10
1731443720000|2024-11-12 20:35:20|21637.49|21557.49|21641.18|21561.18|21643.87|21563.87|21637.49|21557.49|10
1731443730000|2024-11-12 20:35:30|21640.01|21560.01|21642.52|21562.52|21643.63|21563.63|21640.01|21560.01|10
1731443740000|2024-11-12 20:35:40|21642.77|21562.77|21648.1|21568.1|21648.1|21568.1|21642.77|21562.77|10
1731443750000|2024-11-12 20:35:50|21648.68|21568.68|21648.34|21568.34|21650.56|21570.56|21648.34|21568.34|9
1731443760000|2024-11-12 20:36:00|21644.2|21564.2|21642.65|21562.65|21645.59|21565.59|21642.65|21562.65|10
1731443770000|2024-11-12 20:36:10|21643.59|21563.59|21651.87|21571.87|21652.86|21572.86|21643.59|21563.59|10
1731443780000|2024-11-12 20:36:20|21650.54|21570.54|21640.29|21560.29|21650.54|21570.54|21640.29|21560.29|10
1731443790000|2024-11-12 20:36:30|21640.13|21560.13|21643.04|21563.04|21643.04|21563.04|21640.13|21560.13|10
1731443800000|2024-11-12 20:36:40|21644.48|21564.48|21647.28|21567.28|21647.28|21567.28|21643.86|21563.86|10
1731443810000|2024-11-12 20:36:50|21648.86|21568.86|21649.56|21569.56|21650.78|21570.78|21648.86|21568.86|10
1731443820000|2024-11-12 20:37:00|21650.51|21570.51|21641.72|21561.72|21650.51|21570.51|21640.23|21560.23|10
1731443830000|2024-11-12 20:37:10|21641.97|21561.97|21647.72|21567.72|21648.02|21568.02|21641.97|21561.97|10
1731443840000|2024-11-12 20:37:20|21647.84|21567.84|21651.83|21571.83|21653.58|21573.58|21647.84|21567.84|10
1731443850000|2024-11-12 20:37:30|21651.34|21571.34|21658.24|21578.24|21658.24|21578.24|21651.34|21571.34|10
1731443860000|2024-11-12 20:37:40|21657.54|21577.54|21660.5|21580.5|21661.81|21581.81|21657.54|21577.54|10
1731443870000|2024-11-12 20:37:50|21659.75|21579.75|21663.37|21583.37|21663.84|21583.84|21659.62|21579.62|10
1731443880000|2024-11-12 20:38:00|21663.73|21583.73|21661.79|21581.79|21664.04|21584.04|21661.79|21581.79|10
1731443890000|2024-11-12 20:38:10|21663.1|21583.1|21669.19|21589.19|21669.19|21589.19|21663.1|21583.1|10
1731443900000|2024-11-12 20:38:20|21670.63|21590.63|21668.28|21588.28|21673.52|21593.52|21668.28|21588.28|10
1731443910000|2024-11-12 20:38:30|21662.64|21582.64|21632.47|21552.47|21662.64|21582.64|21632.47|21552.47|10
1731443920000|2024-11-12 20:38:40|21631.98|21551.98|21634.09|21554.09|21635.04|21555.04|21631.98|21551.98|10
1731443930000|2024-11-12 20:38:50|21633.88|21553.88|21635.01|21555.01|21635.81|21555.81|21633.88|21553.88|10
1731443940000|2024-11-12 20:39:00|21635.23|21555.23|21634.3|21554.3|21637.86|21557.86|21632.42|21552.42|10
1731443950000|2024-11-12 20:39:10|21637.35|21557.35|21647.1|21567.1|21647.1|21567.1|21637.35|21557.35|10
1731443960000|2024-11-12 20:39:20|21646.68|21566.68|21650.96|21570.96|21651.08|21571.08|21645.88|21565.88|10
1731443970000|2024-11-12 20:39:30|21651.43|21571.43|21652.39|21572.39|21652.94|21572.94|21650.79|21570.79|9
1731443980000|2024-11-12 20:39:40|21651.94|21571.94|21656.65|21576.65|21656.65|21576.65|21651.6|21571.6|10
1731443990000|2024-11-12 20:39:50|21656.72|21576.72|21668.08|21588.08|21668.08|21588.08|21656.28|21576.28|10
1731444000000|2024-11-12 20:40:00|21668.61|21588.61|21668.87|21588.87|21670.2|21590.2|21668.61|21588.61|10
1731444010000|2024-11-12 20:40:10|21668.72|21588.72|21661.84|21581.84|21670.85|21590.85|21661.84|21581.84|10
1731444020000|2024-11-12 20:40:20|21659.59|21579.59|21658.09|21578.09|21659.59|21579.59|21655.27|21575.27|10
1731444030000|2024-11-12 20:40:30|21658.1|21578.1|21660.51|21580.51|21663.3|21583.3|21658.1|21578.1|10
1731444040000|2024-11-12 20:40:40|21661.22|21581.22|21661.35|21581.35|21662.13|21582.13|21657.22|21577.22|10
1731444050000|2024-11-12 20:40:50|21661.63|21581.63|21666.49|21586.49|21666.49|21586.49|21661.63|21581.63|10
1731444060000|2024-11-12 20:41:00|21664.51|21584.51|21669.23|21589.23|21669.23|21589.23|21664.46|21584.46|10
1731444070000|2024-11-12 20:41:10|21670.47|21590.47|21682.26|21602.26|21682.26|21602.26|21670.47|21590.47|10
1731444080000|2024-11-12 20:41:20|21681.97|21601.97|21684.13|21604.13|21685.2|21605.2|21681.97|21601.97|10
1731444090000|2024-11-12 20:41:30|21684.37|21604.37|21701.01|21621.01|21701.01|21621.01|21684.37|21604.37|10
1731444100000|2024-11-12 20:41:40|21701.53|21621.53|21705.08|21625.08|21705.08|21625.08|21701.24|21621.24|10
1731444110000|2024-11-12 20:41:50|21705.7|21625.7|21706.7|21626.7|21707.69|21627.69|21705.46|21625.46|10
1731444120000|2024-11-12 20:42:00|21706.13|21626.13|21719.19|21639.19|21719.19|21639.19|21706.13|21626.13|10
1731444130000|2024-11-12 20:42:10|21719.57|21639.57|21728.39|21648.39|21728.5|21648.5|21719.57|21639.57|10
1731444140000|2024-11-12 20:42:20|21729.57|21649.57|21730.51|21650.51|21733.45|21653.45|21729.57|21649.57|10
1731444150000|2024-11-12 20:42:30|21730.67|21650.67|21730.74|21650.74|21734.23|21654.23|21730.43|21650.43|10
1731444160000|2024-11-12 20:42:40|21730.8|21650.8|21727.42|21647.42|21730.8|21650.8|21725.82|21645.82|10
1731444170000|2024-11-12 20:42:50|21725.82|21645.82|21723.34|21643.34|21725.82|21645.82|21722.59|21642.59|10
1731444180000|2024-11-12 20:43:00|21723.21|21643.21|21723.3|21643.3|21723.8|21643.8|21721.55|21641.55|10
1731444190000|2024-11-12 20:43:10|21723.41|21643.41|21715.72|21635.72|21723.41|21643.41|21715.72|21635.72|10
1731444200000|2024-11-12 20:43:20|21714.82|21634.82|21711.93|21631.93|21716.89|21636.89|21711.93|21631.93|10
1731444210000|2024-11-12 20:43:30|21711.69|21631.69|21706.49|21626.49|21711.69|21631.69|21706.1|21626.1|10
1731444220000|2024-11-12 20:43:40|21704.7|21624.7|21706.13|21626.13|21706.13|21626.13|21703.45|21623.45|10
1731444230000|2024-11-12 20:43:50|21706.62|21626.62|21709.92|21629.92|21710.9|21630.9|21706.62|21626.62|10
1731444240000|2024-11-12 20:44:00|21710.03|21630.03|21711.78|21631.78|21711.78|21631.78|21707.22|21627.22|10
1731444250000|2024-11-12 20:44:10|21711.91|21631.91|21710.31|21630.31|21711.91|21631.91|21707.35|21627.35|10
1731444260000|2024-11-12 20:44:20|21710.7|21630.7|21713.11|21633.11|21713.11|21633.11|21710.7|21630.7|9
1731444270000|2024-11-12 20:44:30|21713.18|21633.18|21713.4|21633.4|21717.4|21637.4|21713.18|21633.18|10
1731444280000|2024-11-12 20:44:40|21712.86|21632.86|21710.79|21630.79|21715.04|21635.04|21710.76|21630.76|10
1731444290000|2024-11-12 20:44:50|21711.18|21631.18|21715.45|21635.45|21715.83|21635.83|21710.7|21630.7|10
1731444300000|2024-11-12 20:45:00|21715.14|21635.14|21723.13|21643.13|21723.13|21643.13|21715.01|21635.01|10
1731444310000|2024-11-12 20:45:10|21723.25|21643.25|21722.95|21642.95|21725.26|21645.26|21722.95|21642.95|10
1731444320000|2024-11-12 20:45:20|21722|21642|21724.63|21644.63|21727.48|21647.48|21722|21642|10
1731444330000|2024-11-12 20:45:30|21723.79|21643.79|21718.56|21638.56|21724.69|21644.69|21718.56|21638.56|10
1731444340000|2024-11-12 20:45:40|21718.13|21638.13|21717.22|21637.22|21719.84|21639.84|21717.22|21637.22|10
1731444350000|2024-11-12 20:45:50|21717.08|21637.08|21722.81|21642.81|21722.81|21642.81|21717.08|21637.08|10
1731444360000|2024-11-12 20:46:00|21721.84|21641.84|21717.74|21637.74|21722.09|21642.09|21717.74|21637.74|10
1731444370000|2024-11-12 20:46:10|21716.1|21636.1|21704.49|21624.49|21716.76|21636.76|21704.49|21624.49|10
1731444380000|2024-11-12 20:46:20|21703.53|21623.53|21700.15|21620.15|21703.53|21623.53|21696.92|21616.92|10
1731444390000|2024-11-12 20:46:30|21701.44|21621.44|21708.82|21628.82|21708.82|21628.82|21699.88|21619.88|10
1731444400000|2024-11-12 20:46:40|21711.64|21631.64|21715.71|21635.71|21716.86|21636.86|21711.64|21631.64|10
1731444410000|2024-11-12 20:46:50|21714.41|21634.41|21716.86|21636.86|21716.98|21636.98|21713.14|21633.14|10
1731444420000|2024-11-12 20:47:00|21719.15|21639.15|21718.04|21638.04|21719.82|21639.82|21718.04|21638.04|10
1731444430000|2024-11-12 20:47:10|21717.18|21637.18|21720.66|21640.66|21720.89|21640.89|21716.48|21636.48|9
1731444440000|2024-11-12 20:47:20|21721.66|21641.66|21725.39|21645.39|21725.39|21645.39|21721.66|21641.66|10
1731444450000|2024-11-12 20:47:30|21725.07|21645.07|21737.7|21657.7|21738.37|21658.37|21725.07|21645.07|10
1731444460000|2024-11-12 20:47:40|21736.68|21656.68|21736.84|21656.84|21737.31|21657.31|21734.42|21654.42|10
1731444470000|2024-11-12 20:47:50|21736.15|21656.15|21737.84|21657.84|21739.38|21659.38|21733.23|21653.23|10
1731444480000|2024-11-12 20:48:00|21736.95|21656.95|21735.38|21655.38|21736.95|21656.95|21733.15|21653.15|10
1731444490000|2024-11-12 20:48:10|21735.18|21655.18|21738.95|21658.95|21738.95|21658.95|21735|21655|10
1731444500000|2024-11-12 20:48:20|21738.17|21658.17|21744.97|21664.97|21746.4|21666.4|21738.17|21658.17|10
1731444510000|2024-11-12 20:48:30|21742.4|21662.4|21741.53|21661.53|21743.43|21663.43|21741.27|21661.27|10
1731444520000|2024-11-12 20:48:40|21741.22|21661.22|21742.3|21662.3|21742.57|21662.57|21739.58|21659.58|10
1731444530000|2024-11-12 20:48:50|21744.25|21664.25|21744.27|21664.27|21746.19|21666.19|21744.25|21664.25|10
1731444540000|2024-11-12 20:49:00|21743.39|21663.39|21747.98|21667.98|21747.98|21667.98|21743.39|21663.39|10
1731444550000|2024-11-12 20:49:10|21747.8|21667.8|21751.65|21671.65|21751.71|21671.71|21747.73|21667.73|10
1731444560000|2024-11-12 20:49:20|21749.67|21669.67|21749.52|21669.52|21749.67|21669.67|21747.33|21667.33|10
1731444570000|2024-11-12 20:49:30|21750.08|21670.08|21750.73|21670.73|21752.86|21672.86|21749.84|21669.84|10
1731444580000|2024-11-12 20:49:40|21750.85|21670.85|21747.94|21667.94|21751.72|21671.72|21747.89|21667.89|10
1731444590000|2024-11-12 20:49:50|21747.74|21667.74|21750.99|21670.99|21750.99|21670.99|21747.56|21667.56|10
1731444600000|2024-11-12 20:50:00|21752.2|21672.2|21758.25|21678.25|21758.25|21678.25|21751.33|21671.33|10
1731444610000|2024-11-12 20:50:10|21759.62|21679.62|21764.95|21684.95|21766.49|21686.49|21758.89|21678.89|10
1731444620000|2024-11-12 20:50:20|21763.04|21683.04|21755.68|21675.68|21763.04|21683.04|21755.12|21675.12|10
1731444630000|2024-11-12 20:50:30|21755.97|21675.97|21764.52|21684.52|21764.52|21684.52|21755.97|21675.97|10
1731444640000|2024-11-12 20:50:40|21766.76|21686.76|21771.78|21691.78|21771.78|21691.78|21766.76|21686.76|10
1731444650000|2024-11-12 20:50:50|21774.44|21694.44|21774.08|21694.08|21775.27|21695.27|21773.65|21693.65|10
1731444660000|2024-11-12 20:51:00|21774.88|21694.88|21777.03|21697.03|21777.74|21697.74|21774.82|21694.82|10
1731444670000|2024-11-12 20:51:10|21776.85|21696.85|21776.85|21696.85|21777.88|21697.88|21776.45|21696.45|10
1731444680000|2024-11-12 20:51:20|21776.99|21696.99|21773.88|21693.88|21777.22|21697.22|21773.14|21693.14|10
1731444690000|2024-11-12 20:51:30|21775.23|21695.23|21776.72|21696.72|21776.72|21696.72|21772.86|21692.86|10
1731444700000|2024-11-12 20:51:40|21774.11|21694.11|21771.15|21691.15|21774.19|21694.19|21769.49|21689.49|10
1731444710000|2024-11-12 20:51:50|21772.4|21692.4|21774.56|21694.56|21776.55|21696.55|21772.4|21692.4|10
1731444720000|2024-11-12 20:52:00|21773.22|21693.22|21766.26|21686.26|21773.22|21693.22|21765.71|21685.71|10
1731444730000|2024-11-12 20:52:10|21763.19|21683.19|21762.81|21682.81|21764.01|21684.01|21759.29|21679.29|10
1731444740000|2024-11-12 20:52:20|21760.79|21680.79|21757.09|21677.09|21760.79|21680.79|21755.47|21675.47|10
1731444750000|2024-11-12 20:52:30|21755.62|21675.62|21755.06|21675.06|21756.44|21676.44|21752.79|21672.79|9
1731444760000|2024-11-12 20:52:40|21755.76|21675.76|21756.4|21676.4|21756.4|21676.4|21752.11|21672.11|9
1731444770000|2024-11-12 20:52:50|21756.49|21676.49|21754.62|21674.62|21758.45|21678.45|21754.62|21674.62|10
1731444780000|2024-11-12 20:53:00|21754.31|21674.31|21755.13|21675.13|21756.29|21676.29|21753.9|21673.9|10
1731444790000|2024-11-12 20:53:10|21756.12|21676.12|21762.99|21682.99|21762.99|21682.99|21756.12|21676.12|10
1731444800000|2024-11-12 20:53:20|21762.86|21682.86|21763.72|21683.72|21765.97|21685.97|21762.54|21682.54|10
1731444810000|2024-11-12 20:53:30|21765.68|21685.68|21766.46|21686.46|21766.74|21686.74|21764.83|21684.83|10
1731444820000|2024-11-12 20:53:40|21767.72|21687.72|21765.67|21685.67|21767.72|21687.72|21765.02|21685.02|10
1731444830000|2024-11-12 20:53:50|21764.97|21684.97|21768.53|21688.53|21768.64|21688.64|21764.64|21684.64|10
1731444840000|2024-11-12 20:54:00|21767.24|21687.24|21762.09|21682.09|21768.32|21688.32|21761.92|21681.92|10
1731444850000|2024-11-12 20:54:10|21762.03|21682.03|21759.56|21679.56|21762.8|21682.8|21759.56|21679.56|10
1731444860000|2024-11-12 20:54:20|21758.81|21678.81|21751.16|21671.16|21758.81|21678.81|21751.16|21671.16|10
1731444870000|2024-11-12 20:54:30|21750.16|21670.16|21748.27|21668.27|21750.16|21670.16|21748.05|21668.05|10
1731444880000|2024-11-12 20:54:40|21748.6|21668.6|21754.37|21674.37|21754.37|21674.37|21748.14|21668.14|10
1731444890000|2024-11-12 20:54:50|21755.54|21675.54|21759.47|21679.47|21759.47|21679.47|21755.54|21675.54|10
1731444900000|2024-11-12 20:55:00|21759.11|21679.11|21763.81|21683.81|21764.05|21684.05|21758.67|21678.67|10
1731444910000|2024-11-12 20:55:10|21763.71|21683.71|21768.99|21688.99|21768.99|21688.99|21763.71|21683.71|10
1731444920000|2024-11-12 20:55:20|21768.49|21688.49|21771.53|21691.53|21771.53|21691.53|21768.12|21688.12|10
1731444930000|2024-11-12 20:55:30|21771.14|21691.14|21765.99|21685.99|21772.12|21692.12|21765.99|21685.99|10
1731444940000|2024-11-12 20:55:40|21765.47|21685.47|21759.69|21679.69|21765.47|21685.47|21758.05|21678.05|10
1731444950000|2024-11-12 20:55:50|21760.81|21680.81|21765.04|21685.04|21765.04|21685.04|21760.81|21680.81|10
1731444960000|2024-11-12 20:56:00|21766.34|21686.34|21765.07|21685.07|21769.98|21689.98|21765.07|21685.07|10
1731444970000|2024-11-12 20:56:10|21764.32|21684.32|21763.75|21683.75|21764.32|21684.32|21761.68|21681.68|10
1731444980000|2024-11-12 20:56:20|21765.07|21685.07|21766.9|21686.9|21766.9|21686.9|21763.24|21683.24|10
1731444990000|2024-11-12 20:56:30|21766.61|21686.61|21765.03|21685.03|21766.61|21686.61|21765.03|21685.03|10
1731445000000|2024-11-12 20:56:40|21764.21|21684.21|21756.94|21676.94|21764.21|21684.21|21755.94|21675.94|10
1731445010000|2024-11-12 20:56:50|21755.03|21675.03|21756.93|21676.93|21756.93|21676.93|21751.73|21671.73|10
1731445020000|2024-11-12 20:57:00|21756.11|21676.11|21759.04|21679.04|21759.04|21679.04|21756.11|21676.11|10
1731445030000|2024-11-12 20:57:10|21759.59|21679.59|21753.11|21673.11|21760.01|21680.01|21753.11|21673.11|10
1731445040000|2024-11-12 20:57:20|21751.7|21671.7|21752.75|21672.75|21752.75|21672.75|21748.39|21668.39|10
1731445050000|2024-11-12 20:57:30|21751.24|21671.24|21751.44|21671.44|21754.64|21674.64|21751.01|21671.01|10
1731445060000|2024-11-12 20:57:40|21750.33|21670.33|21748.87|21668.87|21750.54|21670.54|21746.62|21666.62|10
1731445070000|2024-11-12 20:57:50|21749.22|21669.22|21749.96|21669.96|21752.58|21672.58|21749.15|21669.15|9
1731445080000|2024-11-12 20:58:00|21746.21|21666.21|21740.94|21660.94|21746.88|21666.88|21740.94|21660.94|10
1731445090000|2024-11-12 20:58:10|21739.88|21659.88|21727.07|21647.07|21740.63|21660.63|21727.07|21647.07|10
1731445100000|2024-11-12 20:58:20|21726.19|21646.19|21717.4|21637.4|21730.35|21650.35|21717.4|21637.4|10
1731445110000|2024-11-12 20:58:30|21713.79|21633.79|21697.24|21617.24|21713.79|21633.79|21697.24|21617.24|10
1731445120000|2024-11-12 20:58:40|21694.69|21614.69|21690.12|21610.12|21696.35|21616.35|21689.46|21609.46|10
1731445130000|2024-11-12 20:58:50|21689.37|21609.37|21686.84|21606.84|21690.08|21610.08|21686.4|21606.4|10
1731445140000|2024-11-12 20:59:00|21687.49|21607.49|21684.37|21604.37|21688.88|21608.88|21684.37|21604.37|10
1731445150000|2024-11-12 20:59:10|21682.96|21602.96|21677.77|21597.77|21682.96|21602.96|21677.55|21597.55|10
1731445160000|2024-11-12 20:59:20|21677.91|21597.91|21668.51|21588.51|21677.91|21597.91|21668.34|21588.34|10
1731445170000|2024-11-12 20:59:30|21668.01|21588.01|21667.74|21587.74|21668.01|21588.01|21664.83|21584.83|10
1731445180000|2024-11-12 20:59:40|21668.19|21588.19|21663.18|21583.18|21669.17|21589.17|21663.18|21583.18|10
1731445190000|2024-11-12 20:59:50|21661.9|21581.9|21655.91|21575.91|21663.17|21583.17|21655.91|21575.91|10
1731445200000|2024-11-12 21:00:00|21657.77|21577.77|21663.11|21583.11|21663.11|21583.11|21657.55|21577.55|10
1731445210000|2024-11-12 21:00:10|21664.4|21584.4|21668.67|21588.67|21669.16|21589.16|21664.4|21584.4|10
1731445220000|2024-11-12 21:00:20|21671.09|21591.09|21667.46|21587.46|21674.68|21594.68|21667.46|21587.46|10
1731445230000|2024-11-12 21:00:30|21666.39|21586.39|21665.89|21585.89|21666.39|21586.39|21662.31|21582.31|10
1731445240000|2024-11-12 21:00:40|21665.83|21585.83|21673.86|21593.86|21673.86|21593.86|21664.47|21584.47|10
1731445250000|2024-11-12 21:00:50|21674.97|21594.97|21684.6|21604.6|21686.45|21606.45|21674.97|21594.97|10
1731445260000|2024-11-12 21:01:00|21684.87|21604.87|21687.42|21607.42|21687.42|21607.42|21683.73|21603.73|10
1731445270000|2024-11-12 21:01:10|21690.36|21610.36|21704.73|21624.73|21705.94|21625.94|21690.36|21610.36|10
1731445280000|2024-11-12 21:01:20|21705.41|21625.41|21712.73|21632.73|21713.21|21633.21|21704.6|21624.6|10
1731445290000|2024-11-12 21:01:30|21712.02|21632.02|21712.1|21632.1|21712.56|21632.56|21709.79|21629.79|10
1731445300000|2024-11-12 21:01:40|21709.08|21629.08|21701.73|21621.73|21709.08|21629.08|21700.13|21620.13|10
1731445310000|2024-11-12 21:01:50|21701.23|21621.23|21700.97|21620.97|21701.85|21621.85|21699.58|21619.58|10
1731445320000|2024-11-12 21:02:00|21700.77|21620.77|21701.61|21621.61|21702.92|21622.92|21699.27|21619.27|10
1731445330000|2024-11-12 21:02:10|21703.34|21623.34|21704.1|21624.1|21706.6|21626.6|21699.89|21619.89|10
1731445340000|2024-11-12 21:02:20|21704.16|21624.16|21699.22|21619.22|21704.16|21624.16|21699.04|21619.04|10
1731445350000|2024-11-12 21:02:30|21698.69|21618.69|21685.89|21605.89|21698.69|21618.69|21685.89|21605.89|10
1731445360000|2024-11-12 21:02:40|21686.37|21606.37|21682.91|21602.91|21686.37|21606.37|21682.91|21602.91|10
1731445370000|2024-11-12 21:02:50|21683.45|21603.45|21680.3|21600.3|21683.45|21603.45|21680.23|21600.23|10
1731445380000|2024-11-12 21:03:00|21680.86|21600.86|21681.49|21601.49|21687.67|21607.67|21680.7|21600.7|10
1731445390000|2024-11-12 21:03:10|21679.18|21599.18|21671.4|21591.4|21679.18|21599.18|21671.4|21591.4|10
1731445400000|2024-11-12 21:03:20|21671.41|21591.41|21674.3|21594.3|21674.3|21594.3|21670.67|21590.67|10
1731445410000|2024-11-12 21:03:30|21674.62|21594.62|21671.13|21591.13|21674.62|21594.62|21670.86|21590.86|10
1731445420000|2024-11-12 21:03:40|21670.77|21590.77|21666.58|21586.58|21670.86|21590.86|21666.58|21586.58|9
1731445430000|2024-11-12 21:03:50|21665.96|21585.96|21648.45|21568.45|21665.96|21585.96|21648.45|21568.45|10
1731445440000|2024-11-12 21:04:00|21643.99|21563.99|21633.81|21553.81|21643.99|21563.99|21632.94|21552.94|10
1731445450000|2024-11-12 21:04:10|21621.58|21541.58|21601.42|21521.42|21621.58|21541.58|21600.7|21520.7|10
1731445460000|2024-11-12 21:04:20|21601.29|21521.29|21594.85|21514.85|21601.29|21521.29|21594.85|21514.85|10
1731445470000|2024-11-12 21:04:30|21595.59|21515.59|21598.57|21518.57|21598.57|21518.57|21595.59|21515.59|10
1731445480000|2024-11-12 21:04:40|21598.92|21518.92|21598.67|21518.67|21600.51|21520.51|21598.34|21518.34|9
1731445490000|2024-11-12 21:04:50|21597.56|21517.56|21599.86|21519.86|21600.31|21520.31|21595.74|21515.74|10
1731445500000|2024-11-12 21:05:00|21593.4|21513.4|21598.65|21518.65|21598.85|21518.85|21593.4|21513.4|10
1731445510000|2024-11-12 21:05:10|21600.38|21520.38|21597.12|21517.12|21600.38|21520.38|21594.69|21514.69|10
1731445520000|2024-11-12 21:05:20|21597.87|21517.87|21588.24|21508.24|21602.03|21522.03|21588.21|21508.21|10
1731445530000|2024-11-12 21:05:30|21589.37|21509.37|21584.47|21504.47|21589.37|21509.37|21584.47|21504.47|10
1731445540000|2024-11-12 21:05:40|21583|21503|21576.05|21496.05|21583.64|21503.64|21576.05|21496.05|10
1731445550000|2024-11-12 21:05:50|21576.08|21496.08|21571.3|21491.3|21576.08|21496.08|21570.37|21490.37|10
1731445560000|2024-11-12 21:06:00|21572.89|21492.89|21577.42|21497.42|21578.04|21498.04|21572.89|21492.89|10
1731445570000|2024-11-12 21:06:10|21575.43|21495.43|21557.78|21477.78|21575.43|21495.43|21557.78|21477.78|10
1731445580000|2024-11-12 21:06:20|21556.64|21476.64|21548.74|21468.74|21556.64|21476.64|21548.42|21468.42|10
1731445590000|2024-11-12 21:06:30|21547.91|21467.91|21548.91|21468.91|21549.16|21469.16|21547.91|21467.91|10
1731445600000|2024-11-12 21:06:40|21549.18|21469.18|21552.92|21472.92|21552.92|21472.92|21549.18|21469.18|10
1731445610000|2024-11-12 21:06:50|21551.87|21471.87|21557.41|21477.41|21562.66|21482.66|21551.87|21471.87|10
1731445620000|2024-11-12 21:07:00|21558.78|21478.78|21562.11|21482.11|21565.2|21485.2|21557.46|21477.46|10
1731445630000|2024-11-12 21:07:10|21562.66|21482.66|21564.98|21484.98|21567.07|21487.07|21562.2|21482.2|10
1731445640000|2024-11-12 21:07:20|21563.09|21483.09|21560.13|21480.13|21563.09|21483.09|21559.91|21479.91|10
1731445650000|2024-11-12 21:07:30|21558.66|21478.66|21558.18|21478.18|21560.66|21480.66|21556.75|21476.75|10
1731445660000|2024-11-12 21:07:40|21558.15|21478.15|21556.95|21476.95|21558.15|21478.15|21555.38|21475.38|9
1731445670000|2024-11-12 21:07:50|21557.02|21477.02|21555.81|21475.81|21557.02|21477.02|21555.42|21475.42|10
1731445680000|2024-11-12 21:08:00|21553.9|21473.9|21549.46|21469.46|21553.9|21473.9|21544.39|21464.39|10
1731445690000|2024-11-12 21:08:10|21548.23|21468.23|21548.46|21468.46|21549.6|21469.6|21547.41|21467.41|10
1731445700000|2024-11-12 21:08:20|21548.65|21468.65|21549.16|21469.16|21549.16|21469.16|21545.94|21465.94|10
1731445710000|2024-11-12 21:08:30|21549.76|21469.76|21545.88|21465.88|21551.44|21471.44|21545.88|21465.88|10
1731445720000|2024-11-12 21:08:40|21545.97|21465.97|21543.8|21463.8|21546.85|21466.85|21543.8|21463.8|10
1731445730000|2024-11-12 21:08:50|21543.69|21463.69|21542.42|21462.42|21543.69|21463.69|21539.67|21459.67|10
1731445740000|2024-11-12 21:09:00|21538.53|21458.53|21537.26|21457.26|21538.53|21458.53|21534.65|21454.65|10
1731445750000|2024-11-12 21:09:10|21533.19|21453.19|21537.81|21457.81|21538.47|21458.47|21533.19|21453.19|10
1731445760000|2024-11-12 21:09:20|21536.77|21456.77|21528.31|21448.31|21536.77|21456.77|21526.38|21446.38|10
1731445770000|2024-11-12 21:09:30|21527.49|21447.49|21523.74|21443.74|21527.49|21447.49|21523.22|21443.22|10
1731445780000|2024-11-12 21:09:40|21523.89|21443.89|21526.12|21446.12|21528.47|21448.47|21523.89|21443.89|10
1731445790000|2024-11-12 21:09:50|21525.85|21445.85|21530.68|21450.68|21532.18|21452.18|21524.57|21444.57|10
1731445800000|2024-11-12 21:10:00|21530.69|21450.69|21536.55|21456.55|21536.55|21456.55|21530.03|21450.03|9
1731445810000|2024-11-12 21:10:10|21535.9|21455.9|21532.71|21452.71|21536.59|21456.59|21532.71|21452.71|10
1731445820000|2024-11-12 21:10:20|21533.09|21453.09|21524.8|21444.8|21533.09|21453.09|21524.8|21444.8|10
1731445830000|2024-11-12 21:10:30|21525.8|21445.8|21526.5|21446.5|21526.5|21446.5|21522.97|21442.97|10
1731445840000|2024-11-12 21:10:40|21526.81|21446.81|21525.98|21445.98|21528|21448|21525.91|21445.91|10
1731445850000|2024-11-12 21:10:50|21526.48|21446.48|21518.28|21438.28|21526.85|21446.85|21518.28|21438.28|9
1731445860000|2024-11-12 21:11:00|21517.71|21437.71|21520.15|21440.15|21520.21|21440.21|21516.41|21436.41|10
1731445870000|2024-11-12 21:11:10|21521.36|21441.36|21517.63|21437.63|21521.36|21441.36|21517.26|21437.26|10
1731445880000|2024-11-12 21:11:20|21517.8|21437.8|21513.59|21433.59|21518.75|21438.75|21512.61|21432.61|10
1731445890000|2024-11-12 21:11:30|21514.09|21434.09|21514.19|21434.19|21515.26|21435.26|21513.3|21433.3|10
1731445900000|2024-11-12 21:11:40|21515.7|21435.7|21514.45|21434.45|21517.63|21437.63|21514.45|21434.45|10
1731445910000|2024-11-12 21:11:50|21512.44|21432.44|21517.14|21437.14|21519.38|21439.38|21511.31|21431.31|10
1731445920000|2024-11-12 21:12:00|21514.5|21434.5|21515.93|21435.93|21516.47|21436.47|21514.19|21434.19|10
1731445930000|2024-11-12 21:12:10|21515.52|21435.52|21520.17|21440.17|21520.57|21440.57|21515.52|21435.52|10
1731445940000|2024-11-12 21:12:20|21519.25|21439.25|21518.85|21438.85|21519.9|21439.9|21517.25|21437.25|10
1731445950000|2024-11-12 21:12:30|21519.53|21439.53|21516.75|21436.75|21520.01|21440.01|21516.75|21436.75|10
1731445960000|2024-11-12 21:12:40|21515.28|21435.28|21513.65|21433.65|21515.28|21435.28|21513.39|21433.39|10
1731445970000|2024-11-12 21:12:50|21513.44|21433.44|21513.25|21433.25|21513.44|21433.44|21511.22|21431.22|10
1731445980000|2024-11-12 21:13:00|21514.97|21434.97|21515.41|21435.41|21516.56|21436.56|21514.7|21434.7|10
1731445990000|2024-11-12 21:13:10|21517.72|21437.72|21514.14|21434.14|21518.64|21438.64|21514.14|21434.14|10
1731446000000|2024-11-12 21:13:20|21513.72|21433.72|21509.04|21429.04|21516.1|21436.1|21509.04|21429.04|10
1731446010000|2024-11-12 21:13:30|21508.37|21428.37|21504.25|21424.25|21508.37|21428.37|21503.03|21423.03|10
1731446020000|2024-11-12 21:13:40|21504.66|21424.66|21494.92|21414.92|21505.27|21425.27|21493.62|21413.62|10
1731446030000|2024-11-12 21:13:50|21496.28|21416.28|21490.72|21410.72|21496.41|21416.41|21490.12|21410.12|9
1731446040000|2024-11-12 21:14:00|21490.49|21410.49|21497.79|21417.79|21497.79|21417.79|21490.49|21410.49|10
1731446050000|2024-11-12 21:14:10|21498.09|21418.09|21503.85|21423.85|21505.11|21425.11|21498.09|21418.09|10
1731446060000|2024-11-12 21:14:20|21503.72|21423.72|21501.32|21421.32|21503.72|21423.72|21500.91|21420.91|10
1731446070000|2024-11-12 21:14:30|21500.57|21420.57|21499.32|21419.32|21503.08|21423.08|21499.32|21419.32|10
1731446080000|2024-11-12 21:14:40|21496.88|21416.88|21489.63|21409.63|21496.88|21416.88|21489.63|21409.63|10
1731446090000|2024-11-12 21:14:50|21489.71|21409.71|21488.88|21408.88|21489.75|21409.75|21486.98|21406.98|10
1731446100000|2024-11-12 21:15:00|21488.43|21408.43|21488.38|21408.38|21491.05|21411.05|21488.11|21408.11|10
1731446110000|2024-11-12 21:15:10|21488.25|21408.25|21486.54|21406.54|21488.84|21408.84|21485.15|21405.15|10
1731446120000|2024-11-12 21:15:20|21487.08|21407.08|21497.74|21417.74|21497.74|21417.74|21487.08|21407.08|10
1731446130000|2024-11-12 21:15:30|21498.74|21418.74|21497.61|21417.61|21498.74|21418.74|21495.08|21415.08|10
1731446140000|2024-11-12 21:15:40|21497.58|21417.58|21498.17|21418.17|21498.83|21418.83|21496.77|21416.77|10
1731446150000|2024-11-12 21:15:50|21498.56|21418.56|21491.16|21411.16|21498.56|21418.56|21491.16|21411.16|9
1731446160000|2024-11-12 21:16:00|21489.64|21409.64|21483.53|21403.53|21489.69|21409.69|21483.53|21403.53|10
1731446170000|2024-11-12 21:16:10|21484.09|21404.09|21488.9|21408.9|21488.9|21408.9|21484.09|21404.09|10
1731446180000|2024-11-12 21:16:20|21490.68|21410.68|21493.86|21413.86|21494.74|21414.74|21489.59|21409.59|10
1731446190000|2024-11-12 21:16:30|21495.13|21415.13|21489.71|21409.71|21495.13|21415.13|21489.11|21409.11|10
1731446200000|2024-11-12 21:16:40|21490.63|21410.63|21485.14|21405.14|21491.01|21411.01|21484.46|21404.46|10
1731446210000|2024-11-12 21:16:50|21486.16|21406.16|21478.51|21398.51|21486.43|21406.43|21478.51|21398.51|9
1731446220000|2024-11-12 21:17:00|21479.44|21399.44|21478.88|21398.88|21479.44|21399.44|21476.36|21396.36|10
1731446230000|2024-11-12 21:17:10|21479.79|21399.79|21481.05|21401.05|21481.05|21401.05|21477.81|21397.81|10
1731446240000|2024-11-12 21:17:20|21481.07|21401.07|21470.82|21390.82|21481.59|21401.59|21470.82|21390.82|10
1731446250000|2024-11-12 21:17:30|21470.1|21390.1|21465.39|21385.39|21470.1|21390.1|21465.32|21385.32|10
1731446260000|2024-11-12 21:17:40|21465|21385|21463.25|21383.25|21465.06|21385.06|21462.18|21382.18|10
1731446270000|2024-11-12 21:17:50|21461.54|21381.54|21452.61|21372.61|21461.54|21381.54|21452.61|21372.61|10
1731446280000|2024-11-12 21:18:00|21454.41|21374.41|21453.26|21373.26|21454.42|21374.42|21449.66|21369.66|10
1731446290000|2024-11-12 21:18:10|21451.89|21371.89|21457.3|21377.3|21458.49|21378.49|21450.91|21370.91|10
1731446300000|2024-11-12 21:18:20|21457.77|21377.77|21455.92|21375.92|21457.77|21377.77|21455.25|21375.25|10
1731446310000|2024-11-12 21:18:30|21456.57|21376.57|21451.6|21371.6|21457.26|21377.26|21450.75|21370.75|10
1731446320000|2024-11-12 21:18:40|21452.24|21372.24|21443.05|21363.05|21452.8|21372.8|21443.05|21363.05|10
1731446330000|2024-11-12 21:18:50|21443.5|21363.5|21446.45|21366.45|21446.45|21366.45|21442.73|21362.73|9
1731446340000|2024-11-12 21:19:00|21443.26|21363.26|21439.68|21359.68|21443.26|21363.26|21439.68|21359.68|10
1731446350000|2024-11-12 21:19:10|21438.41|21358.41|21416.54|21336.54|21438.41|21358.41|21416.54|21336.54|10
1731446360000|2024-11-12 21:19:20|21416.56|21336.56|21413.89|21333.89|21417.89|21337.89|21413.89|21333.89|9
1731446370000|2024-11-12 21:19:30|21413.9|21333.9|21414.94|21334.94|21414.97|21334.97|21412.59|21332.59|10
1731446380000|2024-11-12 21:19:40|21414.41|21334.41|21416.46|21336.46|21418.49|21338.49|21414.41|21334.41|10
1731446390000|2024-11-12 21:19:50|21416.55|21336.55|21419.16|21339.16|21419.51|21339.51|21416.03|21336.03|10
1731446400000|2024-11-12 21:20:00|21417.74|21337.74|21421.33|21341.33|21421.34|21341.34|21417.74|21337.74|10
1731446410000|2024-11-12 21:20:10|21422.34|21342.34|21434.24|21354.24|21434.24|21354.24|21422.34|21342.34|9
1731446420000|2024-11-12 21:20:20|21434.23|21354.23|21446.46|21366.46|21448.14|21368.14|21434.23|21354.23|10
1731446430000|2024-11-12 21:20:30|21445.3|21365.3|21451.2|21371.2|21452.65|21372.65|21445.3|21365.3|9
1731446440000|2024-11-12 21:20:40|21452.85|21372.85|21457.55|21377.55|21458.28|21378.28|21452.85|21372.85|10
1731446450000|2024-11-12 21:20:50|21460.55|21380.55|21465.31|21385.31|21466.69|21386.69|21460.55|21380.55|10
1731446460000|2024-11-12 21:21:00|21465.91|21385.91|21476.65|21396.65|21476.65|21396.65|21465.81|21385.81|10
1731446470000|2024-11-12 21:21:10|21476.27|21396.27|21485.51|21405.51|21485.51|21405.51|21476.27|21396.27|10
1731446480000|2024-11-12 21:21:20|21486.42|21406.42|21500.91|21420.91|21500.91|21420.91|21486.42|21406.42|10
1731446490000|2024-11-12 21:21:30|21501.31|21421.31|21506.46|21426.46|21506.46|21426.46|21501.31|21421.31|10
1731446500000|2024-11-12 21:21:40|21505.05|21425.05|21500.83|21420.83|21505.05|21425.05|21498.39|21418.39|10
1731446510000|2024-11-12 21:21:50|21500.86|21420.86|21493.33|21413.33|21500.86|21420.86|21493.33|21413.33|10
1731446520000|2024-11-12 21:22:00|21494.04|21414.04|21491.55|21411.55|21494.15|21414.15|21490.78|21410.78|10
1731446530000|2024-11-12 21:22:10|21492.03|21412.03|21494.18|21414.18|21494.94|21414.94|21491.28|21411.28|10
1731446540000|2024-11-12 21:22:20|21494.76|21414.76|21501.2|21421.2|21502.27|21422.27|21494.76|21414.76|10
1731446550000|2024-11-12 21:22:30|21499.84|21419.84|21489.29|21409.29|21499.84|21419.84|21489.29|21409.29|10
1731446560000|2024-11-12 21:22:40|21490.39|21410.39|21489.04|21409.04|21493.81|21413.81|21489.04|21409.04|9
1731446570000|2024-11-12 21:22:50|21488|21408|21486.33|21406.33|21488|21408|21486.33|21406.33|10
1731446580000|2024-11-12 21:23:00|21486.68|21406.68|21479.34|21399.34|21486.68|21406.68|21479.34|21399.34|10
1731446590000|2024-11-12 21:23:10|21477.79|21397.79|21472.58|21392.58|21477.79|21397.79|21470.77|21390.77|10
1731446600000|2024-11-12 21:23:20|21473.08|21393.08|21476.33|21396.33|21476.33|21396.33|21472.5|21392.5|9
1731446610000|2024-11-12 21:23:30|21477.23|21397.23|21473.32|21393.32|21477.23|21397.23|21473.32|21393.32|10
1731446620000|2024-11-12 21:23:40|21474.59|21394.59|21482.26|21402.26|21482.26|21402.26|21474.59|21394.59|10
1731446630000|2024-11-12 21:23:50|21482.74|21402.74|21482.77|21402.77|21483.49|21403.49|21482.74|21402.74|10
1731446640000|2024-11-12 21:24:00|21482.72|21402.72|21478.18|21398.18|21483.86|21403.86|21478.18|21398.18|10
1731446650000|2024-11-12 21:24:10|21478.02|21398.02|21477.65|21397.65|21479.75|21399.75|21477.14|21397.14|10
1731446660000|2024-11-12 21:24:20|21478.36|21398.36|21471.85|21391.85|21478.36|21398.36|21471.85|21391.85|10
1731446670000|2024-11-12 21:24:30|21469.72|21389.72|21464.3|21384.3|21470.55|21390.55|21463.29|21383.29|10
1731446680000|2024-11-12 21:24:40|21465.03|21385.03|21465.57|21385.57|21467.43|21387.43|21465.03|21385.03|10
1731446690000|2024-11-12 21:24:50|21466.61|21386.61|21464.3|21384.3|21466.7|21386.7|21463.86|21383.86|10
1731446700000|2024-11-12 21:25:00|21464.7|21384.7|21462.96|21382.96|21464.7|21384.7|21462.53|21382.53|10
1731446710000|2024-11-12 21:25:10|21461.02|21381.02|21465.03|21385.03|21465.03|21385.03|21460.49|21380.49|10
1731446720000|2024-11-12 21:25:20|21464.51|21384.51|21469.75|21389.75|21470.81|21390.81|21464.51|21384.51|10
1731446730000|2024-11-12 21:25:30|21468.26|21388.26|21475.16|21395.16|21475.16|21395.16|21468.26|21388.26|10
1731446740000|2024-11-12 21:25:40|21474.53|21394.53|21484.86|21404.86|21484.86|21404.86|21474.53|21394.53|10
1731446750000|2024-11-12 21:25:50|21484.55|21404.55|21480.04|21400.04|21484.55|21404.55|21480.04|21400.04|10
1731446760000|2024-11-12 21:26:00|21480.13|21400.13|21479.37|21399.37|21481.11|21401.11|21478.81|21398.81|10
1731446770000|2024-11-12 21:26:10|21480.21|21400.21|21483.72|21403.72|21483.72|21403.72|21478.08|21398.08|10
1731446780000|2024-11-12 21:26:20|21483.94|21403.94|21489.26|21409.26|21489.26|21409.26|21483.94|21403.94|10
1731446790000|2024-11-12 21:26:30|21490.23|21410.23|21489.63|21409.63|21492.43|21412.43|21489.62|21409.62|10
1731446800000|2024-11-12 21:26:40|21490.39|21410.39|21487.65|21407.65|21490.39|21410.39|21487.65|21407.65|10
1731446810000|2024-11-12 21:26:50|21486.97|21406.97|21489.42|21409.42|21489.42|21409.42|21486.97|21406.97|10
1731446820000|2024-11-12 21:27:00|21489.86|21409.86|21493.69|21413.69|21493.69|21413.69|21489.86|21409.86|10
1731446830000|2024-11-12 21:27:10|21494.51|21414.51|21496.72|21416.72|21496.83|21416.83|21494.51|21414.51|10
1731446840000|2024-11-12 21:27:20|21498.3|21418.3|21502.12|21422.12|21502.12|21422.12|21498.3|21418.3|10
1731446850000|2024-11-12 21:27:30|21502.49|21422.49|21500.91|21420.91|21502.72|21422.72|21499.44|21419.44|10
1731446860000|2024-11-12 21:27:40|21498.87|21418.87|21500.1|21420.1|21500.76|21420.76|21498.55|21418.55|10
1731446870000|2024-11-12 21:27:50|21499.47|21419.47|21494.35|21414.35|21501.25|21421.25|21494.35|21414.35|10
1731446880000|2024-11-12 21:28:00|21495.44|21415.44|21493.62|21413.62|21495.44|21415.44|21491.4|21411.4|10
1731446890000|2024-11-12 21:28:10|21493.5|21413.5|21493.42|21413.42|21493.5|21413.5|21492.06|21412.06|10
1731446900000|2024-11-12 21:28:20|21494.91|21414.91|21492.45|21412.45|21495.98|21415.98|21492.26|21412.26|10
1731446910000|2024-11-12 21:28:30|21492.35|21412.35|21493.81|21413.81|21494.2|21414.2|21492.35|21412.35|10
1731446920000|2024-11-12 21:28:40|21494.24|21414.24|21498.42|21418.42|21498.42|21418.42|21494.24|21414.24|10
1731446930000|2024-11-12 21:28:50|21498.98|21418.98|21502.01|21422.01|21502.23|21422.23|21498.67|21418.67|10
1731446940000|2024-11-12 21:29:00|21501.83|21421.83|21498.64|21418.64|21501.92|21421.92|21498.32|21418.32|10
1731446950000|2024-11-12 21:29:10|21498.37|21418.37|21499.23|21419.23|21500.84|21420.84|21498.37|21418.37|10
1731446960000|2024-11-12 21:29:20|21499.91|21419.91|21502.43|21422.43|21502.43|21422.43|21499.73|21419.73|10
1731446970000|2024-11-12 21:29:30|21502.44|21422.44|21498.62|21418.62|21503.19|21423.19|21498.62|21418.62|10
1731446980000|2024-11-12 21:29:40|21498.86|21418.86|21501.21|21421.21|21501.76|21421.76|21498.86|21418.86|10
1731446990000|2024-11-12 21:29:50|21501.78|21421.78|21506.8|21426.8|21506.8|21426.8|21501.47|21421.47|10
1731447000000|2024-11-12 21:30:00|21507.45|21427.45|21508.07|21428.07|21508.68|21428.68|21507.15|21427.15|10
1731447010000|2024-11-12 21:30:10|21508.44|21428.44|21511.65|21431.65|21513.63|21433.63|21508.44|21428.44|10
1731447020000|2024-11-12 21:30:20|21513.17|21433.17|21517.41|21437.41|21517.41|21437.41|21513.05|21433.05|10
1731447030000|2024-11-12 21:30:30|21517.96|21437.96|21519.86|21439.86|21520.22|21440.22|21517.42|21437.42|10
1731447040000|2024-11-12 21:30:40|21519.79|21439.79|21506.69|21426.69|21520.03|21440.03|21506.69|21426.69|9
1731447050000|2024-11-12 21:30:50|21506.51|21426.51|21504.48|21424.48|21508.73|21428.73|21504.48|21424.48|10
1731447060000|2024-11-12 21:31:00|21504.64|21424.64|21499.38|21419.38|21504.81|21424.81|21498.86|21418.86|10
1731447070000|2024-11-12 21:31:10|21499.46|21419.46|21500.13|21420.13|21500.13|21420.13|21498.34|21418.34|10
1731447080000|2024-11-12 21:31:20|21501.61|21421.61|21508.25|21428.25|21508.25|21428.25|21500.81|21420.81|10
1731447090000|2024-11-12 21:31:30|21509.84|21429.84|21522.7|21442.7|21524|21444|21509.84|21429.84|10
1731447100000|2024-11-12 21:31:40|21521.92|21441.92|21521.05|21441.05|21522.99|21442.99|21519.3|21439.3|10
1731447110000|2024-11-12 21:31:50|21521.7|21441.7|21530.85|21450.85|21530.85|21450.85|21521.7|21441.7|10
1731447120000|2024-11-12 21:32:00|21533.01|21453.01|21534.97|21454.97|21534.97|21454.97|21532.02|21452.02|10
1731447130000|2024-11-12 21:32:10|21535.27|21455.27|21535.32|21455.32|21535.68|21455.68|21534.97|21454.97|10
1731447140000|2024-11-12 21:32:20|21533.79|21453.79|21539.82|21459.82|21540.8|21460.8|21533.79|21453.79|8
1731447150000|2024-11-12 21:32:30|21540.17|21460.17|21538.7|21458.7|21540.68|21460.68|21537.56|21457.56|10
1731447160000|2024-11-12 21:32:40|21539.22|21459.22|21540.58|21460.58|21541.53|21461.53|21539.22|21459.22|10
1731447170000|2024-11-12 21:32:50|21540.65|21460.65|21535.32|21455.32|21540.86|21460.86|21535.32|21455.32|10
1731447180000|2024-11-12 21:33:00|21535.12|21455.12|21536.93|21456.93|21537.35|21457.35|21535.12|21455.12|10
1731447190000|2024-11-12 21:33:10|21537.4|21457.4|21539.86|21459.86|21539.86|21459.86|21536.64|21456.64|10
1731447200000|2024-11-12 21:33:20|21539.7|21459.7|21538.12|21458.12|21539.7|21459.7|21537.88|21457.88|10
1731447210000|2024-11-12 21:33:30|21536.52|21456.52|21536.99|21456.99|21538.05|21458.05|21536.46|21456.46|10
1731447220000|2024-11-12 21:33:40|21536.75|21456.75|21533.74|21453.74|21537.33|21457.33|21533.1|21453.1|10
1731447230000|2024-11-12 21:33:50|21534.6|21454.6|21523.72|21443.72|21534.6|21454.6|21523.72|21443.72|10
1731447240000|2024-11-12 21:34:00|21524.15|21444.15|21522.97|21442.97|21524.71|21444.71|21521.51|21441.51|10
1731447250000|2024-11-12 21:34:10|21523.61|21443.61|21524.73|21444.73|21525.12|21445.12|21523.61|21443.61|10
1731447260000|2024-11-12 21:34:20|21523.96|21443.96|21521.21|21441.21|21524.94|21444.94|21520.62|21440.62|10
1731447270000|2024-11-12 21:34:30|21519.35|21439.35|21514.82|21434.82|21520.49|21440.49|21514.82|21434.82|9
1731447280000|2024-11-12 21:34:40|21514.54|21434.54|21510.5|21430.5|21515.23|21435.23|21510.5|21430.5|10
1731447290000|2024-11-12 21:34:50|21510.43|21430.43|21506.5|21426.5|21510.43|21430.43|21505.83|21425.83|10
1731447300000|2024-11-12 21:35:00|21506.66|21426.66|21506.22|21426.22|21507.38|21427.38|21504.74|21424.74|10
1731447310000|2024-11-12 21:35:10|21503.61|21423.61|21502.49|21422.49|21504.55|21424.55|21502.49|21422.49|10
1731447320000|2024-11-12 21:35:20|21503.56|21423.56|21503.81|21423.81|21504.12|21424.12|21502.99|21422.99|10
1731447330000|2024-11-12 21:35:30|21504.54|21424.54|21507.67|21427.67|21507.75|21427.75|21504.54|21424.54|10
1731447340000|2024-11-12 21:35:40|21507.96|21427.96|21510.22|21430.22|21510.22|21430.22|21507|21427|10
1731447350000|2024-11-12 21:35:50|21511.71|21431.71|21512.82|21432.82|21514.04|21434.04|21511.71|21431.71|10
1731447360000|2024-11-12 21:36:00|21512.61|21432.61|21517.67|21437.67|21517.67|21437.67|21511.33|21431.33|10
1731447370000|2024-11-12 21:36:10|21519.45|21439.45|21524.15|21444.15|21524.15|21444.15|21518.19|21438.19|10
1731447380000|2024-11-12 21:36:20|21524.87|21444.87|21525.91|21445.91|21528.15|21448.15|21524.15|21444.15|10
1731447390000|2024-11-12 21:36:30|21526.17|21446.17|21535.99|21455.99|21535.99|21455.99|21525.4|21445.4|10
1731447400000|2024-11-12 21:36:40|21535.78|21455.78|21534.48|21454.48|21537.56|21457.56|21534.48|21454.48|10
1731447410000|2024-11-12 21:36:50|21534.95|21454.95|21529.22|21449.22|21534.95|21454.95|21528.39|21448.39|10
1731447420000|2024-11-12 21:37:00|21529.94|21449.94|21533.59|21453.59|21533.89|21453.89|21528.33|21448.33|10
1731447430000|2024-11-12 21:37:10|21532.94|21452.94|21532.22|21452.22|21533.8|21453.8|21532.22|21452.22|10
1731447440000|2024-11-12 21:37:20|21532.53|21452.53|21534.33|21454.33|21534.95|21454.95|21532.53|21452.53|10
1731447450000|2024-11-12 21:37:30|21534.95|21454.95|21536.14|21456.14|21536.14|21456.14|21534.41|21454.41|9
1731447460000|2024-11-12 21:37:40|21536.36|21456.36|21538.18|21458.18|21538.57|21458.57|21536.24|21456.24|10
1731447470000|2024-11-12 21:37:50|21538.75|21458.75|21535.53|21455.53|21538.75|21458.75|21535.53|21455.53|10
1731447480000|2024-11-12 21:38:00|21536.28|21456.28|21529.89|21449.89|21536.28|21456.28|21528.69|21448.69|10
1731447490000|2024-11-12 21:38:10|21529.09|21449.09|21521.05|21441.05|21529.09|21449.09|21519.25|21439.25|10
1731447500000|2024-11-12 21:38:20|21521|21441|21519.89|21439.89|21522.03|21442.03|21519.49|21439.49|10
1731447510000|2024-11-12 21:38:30|21520.12|21440.12|21523.95|21443.95|21524.54|21444.54|21520.12|21440.12|10
1731447520000|2024-11-12 21:38:40|21524.86|21444.86|21531.55|21451.55|21531.63|21451.63|21524.86|21444.86|10
1731447530000|2024-11-12 21:38:50|21532.63|21452.63|21530.88|21450.88|21533.4|21453.4|21530.38|21450.38|10
1731447540000|2024-11-12 21:39:00|21529.56|21449.56|21529.33|21449.33|21530.23|21450.23|21527.68|21447.68|10
1731447550000|2024-11-12 21:39:10|21529.32|21449.32|21530.73|21450.73|21531.25|21451.25|21529.32|21449.32|10
1731447560000|2024-11-12 21:39:20|21530.33|21450.33|21527.53|21447.53|21530.53|21450.53|21527.53|21447.53|10
1731447570000|2024-11-12 21:39:30|21527.73|21447.73|21530.46|21450.46|21530.46|21450.46|21527.69|21447.69|10
1731447580000|2024-11-12 21:39:40|21531.36|21451.36|21533.71|21453.71|21533.71|21453.71|21531.36|21451.36|10
1731447590000|2024-11-12 21:39:50|21534|21454|21534.92|21454.92|21535.35|21455.35|21533.69|21453.69|10
1731447600000|2024-11-12 21:40:00|21535.28|21455.28|21538.98|21458.98|21538.98|21458.98|21535.28|21455.28|10
1731447610000|2024-11-12 21:40:10|21539.67|21459.67|21544.69|21464.69|21544.69|21464.69|21539.67|21459.67|10
1731447620000|2024-11-12 21:40:20|21544.95|21464.95|21547.89|21467.89|21547.89|21467.89|21543.39|21463.39|10
1731447630000|2024-11-12 21:40:30|21548.61|21468.61|21556.65|21476.65|21556.68|21476.68|21548.61|21468.61|9
1731447640000|2024-11-12 21:40:40|21557.12|21477.12|21562.93|21482.93|21562.93|21482.93|21557.12|21477.12|10
1731447650000|2024-11-12 21:40:50|21563.39|21483.39|21570.03|21490.03|21570.03|21490.03|21563.39|21483.39|10
1731447660000|2024-11-12 21:41:00|21570.73|21490.73|21572.37|21492.37|21574.65|21494.65|21570.27|21490.27|10
1731447670000|2024-11-12 21:41:10|21572.2|21492.2|21574.44|21494.44|21574.44|21494.44|21571.68|21491.68|10
1731447680000|2024-11-12 21:41:20|21574.54|21494.54|21571.28|21491.28|21574.54|21494.54|21571.28|21491.28|10
1731447690000|2024-11-12 21:41:30|21572.79|21492.79|21570.9|21490.9|21572.93|21492.93|21570.49|21490.49|10
1731447700000|2024-11-12 21:41:40|21570.44|21490.44|21566.45|21486.45|21570.44|21490.44|21565.75|21485.75|10
1731447710000|2024-11-12 21:41:50|21567.14|21487.14|21563.72|21483.72|21567.43|21487.43|21563.72|21483.72|10
1731447720000|2024-11-12 21:42:00|21563.84|21483.84|21561.69|21481.69|21565.28|21485.28|21561.69|21481.69|10
1731447730000|2024-11-12 21:42:10|21559.5|21479.5|21556.61|21476.61|21559.5|21479.5|21554.8|21474.8|10
1731447740000|2024-11-12 21:42:20|21560.11|21480.11|21554.81|21474.81|21560.55|21480.55|21554.29|21474.29|10
1731447750000|2024-11-12 21:42:30|21554.72|21474.72|21546.99|21466.99|21554.72|21474.72|21546.99|21466.99|10
1731447760000|2024-11-12 21:42:40|21546.93|21466.93|21541.88|21461.88|21546.93|21466.93|21537.84|21457.84|10
1731447770000|2024-11-12 21:42:50|21541.34|21461.34|21541.57|21461.57|21543.06|21463.06|21540.02|21460.02|10
1731447780000|2024-11-12 21:43:00|21543.18|21463.18|21542.59|21462.59|21545.13|21465.13|21542.59|21462.59|10
1731447790000|2024-11-12 21:43:10|21541.47|21461.47|21541.54|21461.54|21541.86|21461.86|21538.29|21458.29|10
1731447800000|2024-11-12 21:43:20|21541.03|21461.03|21536.18|21456.18|21541.03|21461.03|21536.18|21456.18|10
1731447810000|2024-11-12 21:43:30|21534.17|21454.17|21530.34|21450.34|21534.17|21454.17|21529.92|21449.92|9
1731447820000|2024-11-12 21:43:40|21533.82|21453.82|21532.91|21452.91|21536.37|21456.37|21532.91|21452.91|10
1731447830000|2024-11-12 21:43:50|21532.5|21452.5|21522.9|21442.9|21532.5|21452.5|21522.74|21442.74|10
1731447840000|2024-11-12 21:44:00|21522.7|21442.7|21524.67|21444.67|21526.22|21446.22|21522.7|21442.7|10
1731447850000|2024-11-12 21:44:10|21526.33|21446.33|21527.02|21447.02|21527.78|21447.78|21526.33|21446.33|10
1731447860000|2024-11-12 21:44:20|21527.96|21447.96|21527.95|21447.95|21528.2|21448.2|21526.65|21446.65|10
1731447870000|2024-11-12 21:44:30|21528.26|21448.26|21532.52|21452.52|21532.52|21452.52|21528.26|21448.26|10
1731447880000|2024-11-12 21:44:40|21532.35|21452.35|21537.15|21457.15|21537.15|21457.15|21532.35|21452.35|9
1731447890000|2024-11-12 21:44:50|21537.65|21457.65|21542.81|21462.81|21542.81|21462.81|21537.65|21457.65|10
1731447900000|2024-11-12 21:45:00|21542.75|21462.75|21539.66|21459.66|21543.9|21463.9|21539.66|21459.66|10
1731447910000|2024-11-12 21:45:10|21540.21|21460.21|21541.77|21461.77|21542.99|21462.99|21540.21|21460.21|10
1731447920000|2024-11-12 21:45:20|21542.52|21462.52|21535.04|21455.04|21542.52|21462.52|21535.04|21455.04|10
1731447930000|2024-11-12 21:45:30|21534.36|21454.36|21526.4|21446.4|21534.36|21454.36|21526.4|21446.4|10
1731447940000|2024-11-12 21:45:40|21525.27|21445.27|21534.54|21454.54|21534.54|21454.54|21525.27|21445.27|10
1731447950000|2024-11-12 21:45:50|21535.3|21455.3|21536|21456|21537.09|21457.09|21535.3|21455.3|10
1731447960000|2024-11-12 21:46:00|21536.01|21456.01|21541.41|21461.41|21541.41|21461.41|21536.01|21456.01|10
1731447970000|2024-11-12 21:46:10|21539.26|21459.26|21541.84|21461.84|21541.84|21461.84|21538.4|21458.4|10
1731447980000|2024-11-12 21:46:20|21544.49|21464.49|21542.12|21462.12|21546.07|21466.07|21542.12|21462.12|10
1731447990000|2024-11-12 21:46:30|21541.61|21461.61|21539.97|21459.97|21541.78|21461.78|21538.23|21458.23|10
1731448000000|2024-11-12 21:46:40|21539.41|21459.41|21541.05|21461.05|21541.25|21461.25|21538.54|21458.54|10
1731448010000|2024-11-12 21:46:50|21540.68|21460.68|21542.51|21462.51|21542.51|21462.51|21540.68|21460.68|10
1731448020000|2024-11-12 21:47:00|21543.27|21463.27|21548.2|21468.2|21548.2|21468.2|21540.74|21460.74|10
1731448030000|2024-11-12 21:47:10|21549.11|21469.11|21554.84|21474.84|21554.84|21474.84|21549.06|21469.06|10
1731448040000|2024-11-12 21:47:20|21556.81|21476.81|21569.44|21489.44|21569.44|21489.44|21556.81|21476.81|10
1731448050000|2024-11-12 21:47:30|21569.89|21489.89|21577.95|21497.95|21577.95|21497.95|21569.89|21489.89|10
1731448060000|2024-11-12 21:47:40|21577.8|21497.8|21578.03|21498.03|21578.03|21498.03|21576.27|21496.27|10
1731448070000|2024-11-12 21:47:50|21577.68|21497.68|21578.43|21498.43|21578.86|21498.86|21577.05|21497.05|10
1731448080000|2024-11-12 21:48:00|21578.33|21498.33|21584.3|21504.3|21584.3|21504.3|21577.81|21497.81|10
1731448090000|2024-11-12 21:48:10|21584.46|21504.46|21581.38|21501.38|21584.46|21504.46|21581.38|21501.38|10
1731448100000|2024-11-12 21:48:20|21585.17|21505.17|21587.9|21507.9|21588.36|21508.36|21585.17|21505.17|10
1731448110000|2024-11-12 21:48:30|21588.06|21508.06|21588|21508|21588.49|21508.49|21585.35|21505.35|10
1731448120000|2024-11-12 21:48:40|21587.46|21507.46|21585.78|21505.78|21587.74|21507.74|21585.78|21505.78|10
1731448130000|2024-11-12 21:48:50|21585.88|21505.88|21585.56|21505.56|21585.88|21505.88|21583.99|21503.99|10
1731448140000|2024-11-12 21:49:00|21585.63|21505.63|21588.68|21508.68|21588.68|21508.68|21584.78|21504.78|10
1731448150000|2024-11-12 21:49:10|21589.04|21509.04|21593.55|21513.55|21593.9|21513.9|21589.04|21509.04|10
1731448160000|2024-11-12 21:49:20|21593.65|21513.65|21592.67|21512.67|21594.64|21514.64|21592.45|21512.45|10
1731448170000|2024-11-12 21:49:30|21592.08|21512.08|21594.98|21514.98|21595.26|21515.26|21592.08|21512.08|10
1731448180000|2024-11-12 21:49:40|21594.6|21514.6|21595.38|21515.38|21595.53|21515.53|21594.09|21514.09|10
1731448190000|2024-11-12 21:49:50|21595.4|21515.4|21599.68|21519.68|21599.68|21519.68|21595.4|21515.4|10
1731448200000|2024-11-12 21:50:00|21599.84|21519.84|21599.67|21519.67|21599.84|21519.84|21598.51|21518.51|9
1731448210000|2024-11-12 21:50:10|21600.02|21520.02|21606.11|21526.11|21606.11|21526.11|21600.01|21520.01|10
1731448220000|2024-11-12 21:50:20|21605.96|21525.96|21609.43|21529.43|21609.43|21529.43|21605.61|21525.61|10
1731448230000|2024-11-12 21:50:30|21609.15|21529.15|21609.31|21529.31|21609.31|21529.31|21607.79|21527.79|10
1731448240000|2024-11-12 21:50:40|21610.39|21530.39|21608.42|21528.42|21611.48|21531.48|21608.42|21528.42|10
1731448250000|2024-11-12 21:50:50|21607.98|21527.98|21609.3|21529.3|21609.3|21529.3|21607.04|21527.04|10
1731448260000|2024-11-12 21:51:00|21609.55|21529.55|21615.73|21535.73|21615.73|21535.73|21609.45|21529.45|10
1731448270000|2024-11-12 21:51:10|21615.17|21535.17|21614.27|21534.27|21616.43|21536.43|21612.98|21532.98|10
1731448280000|2024-11-12 21:51:20|21614.55|21534.55|21614.4|21534.4|21615.98|21535.98|21614.4|21534.4|10
1731448290000|2024-11-12 21:51:30|21612.21|21532.21|21610.11|21530.11|21613.21|21533.21|21609.76|21529.76|10
1731448300000|2024-11-12 21:51:40|21608.62|21528.62|21605.35|21525.35|21608.62|21528.62|21605.14|21525.14|10
1731448310000|2024-11-12 21:51:50|21603.77|21523.77|21604.61|21524.61|21605.63|21525.63|21603.77|21523.77|10
1731448320000|2024-11-12 21:52:00|21605.73|21525.73|21605.53|21525.53|21608.44|21528.44|21603.43|21523.43|10
1731448330000|2024-11-12 21:52:10|21605.34|21525.34|21599.17|21519.17|21605.34|21525.34|21599.17|21519.17|10
1731448340000|2024-11-12 21:52:20|21597.82|21517.82|21575.51|21495.51|21597.82|21517.82|21575.51|21495.51|10
1731448350000|2024-11-12 21:52:30|21575.3|21495.3|21558.29|21478.29|21575.3|21495.3|21557.16|21477.16|10
1731448360000|2024-11-12 21:52:40|21559.73|21479.73|21574|21494|21574|21494|21559.73|21479.73|10
1731448370000|2024-11-12 21:52:50|21574.85|21494.85|21578.07|21498.07|21578.07|21498.07|21574.81|21494.81|10
1731448380000|2024-11-12 21:53:00|21577.02|21497.02|21570.58|21490.58|21577.02|21497.02|21570.38|21490.38|10
1731448390000|2024-11-12 21:53:10|21566.98|21486.98|21566.01|21486.01|21568.29|21488.29|21566.01|21486.01|10
1731448400000|2024-11-12 21:53:20|21566.45|21486.45|21561.42|21481.42|21566.7|21486.7|21561.42|21481.42|10
1731448410000|2024-11-12 21:53:30|21560.12|21480.12|21563.23|21483.23|21563.29|21483.29|21559.78|21479.78|10
1731448420000|2024-11-12 21:53:40|21563.48|21483.48|21561.83|21481.83|21563.53|21483.53|21560.64|21480.64|10
1731448430000|2024-11-12 21:53:50|21561.51|21481.51|21559.96|21479.96|21561.51|21481.51|21559.12|21479.12|10
1731448440000|2024-11-12 21:54:00|21561.59|21481.59|21566.91|21486.91|21566.91|21486.91|21561.53|21481.53|10
1731448450000|2024-11-12 21:54:10|21567.01|21487.01|21571.99|21491.99|21571.99|21491.99|21566.7|21486.7|10
1731448460000|2024-11-12 21:54:20|21572.29|21492.29|21579.54|21499.54|21579.54|21499.54|21572.29|21492.29|10
1731448470000|2024-11-12 21:54:30|21579.05|21499.05|21583.76|21503.76|21583.76|21503.76|21578.14|21498.14|10
1731448480000|2024-11-12 21:54:40|21582.57|21502.57|21584.3|21504.3|21584.3|21504.3|21580.32|21500.32|10
1731448490000|2024-11-12 21:54:50|21585.95|21505.95|21582.46|21502.46|21586.07|21506.07|21581.99|21501.99|10
1731448500000|2024-11-12 21:55:00|21582.94|21502.94|21582.34|21502.34|21584.26|21504.26|21582.34|21502.34|10
1731448510000|2024-11-12 21:55:10|21582.78|21502.78|21586.25|21506.25|21589.81|21509.81|21582.78|21502.78|10
1731448520000|2024-11-12 21:55:20|21585.66|21505.66|21578.71|21498.71|21585.66|21505.66|21578.35|21498.35|10
1731448530000|2024-11-12 21:55:30|21578.96|21498.96|21576.54|21496.54|21578.99|21498.99|21576.54|21496.54|10
1731448540000|2024-11-12 21:55:40|21576.44|21496.44|21576.4|21496.4|21576.44|21496.44|21574.77|21494.77|10
1731448550000|2024-11-12 21:55:50|21576.53|21496.53|21576.1|21496.1|21577.56|21497.56|21576.1|21496.1|10
1731448560000|2024-11-12 21:56:00|21576.46|21496.46|21580.69|21500.69|21580.69|21500.69|21576.26|21496.26|10
1731448570000|2024-11-12 21:56:10|21581.31|21501.31|21580.01|21500.01|21582.33|21502.33|21577.92|21497.92|10
1731448580000|2024-11-12 21:56:20|21579.65|21499.65|21586.37|21506.37|21586.74|21506.74|21579.55|21499.55|10
1731448590000|2024-11-12 21:56:30|21586.53|21506.53|21585.6|21505.6|21590.39|21510.39|21585.6|21505.6|10
1731448600000|2024-11-12 21:56:40|21582.58|21502.58|21576.48|21496.48|21582.58|21502.58|21576.47|21496.47|10
1731448610000|2024-11-12 21:56:50|21575.39|21495.39|21572.05|21492.05|21575.55|21495.55|21572.05|21492.05|9
1731448620000|2024-11-12 21:57:00|21571.82|21491.82|21576.54|21496.54|21576.67|21496.67|21571.35|21491.35|10
1731448630000|2024-11-12 21:57:10|21574.71|21494.71|21582.59|21502.59|21582.59|21502.59|21574.63|21494.63|10
1731448640000|2024-11-12 21:57:20|21583.02|21503.02|21581|21501|21583.11|21503.11|21580.76|21500.76|10
1731448650000|2024-11-12 21:57:30|21579.35|21499.35|21572.45|21492.45|21579.35|21499.35|21572.07|21492.07|10
1731448660000|2024-11-12 21:57:40|21572.65|21492.65|21575.87|21495.87|21575.87|21495.87|21572.65|21492.65|10
1731448670000|2024-11-12 21:57:50|21575.53|21495.53|21573.68|21493.68|21575.53|21495.53|21572.43|21492.43|10
1731448680000|2024-11-12 21:58:00|21574.1|21494.1|21569.05|21489.05|21574.1|21494.1|21569.05|21489.05|10
1731448690000|2024-11-12 21:58:10|21568.98|21488.98|21564.2|21484.2|21568.98|21488.98|21564.2|21484.2|9
1731448700000|2024-11-12 21:58:20|21564.67|21484.67|21561.91|21481.91|21564.67|21484.67|21560.81|21480.81|10
1731448710000|2024-11-12 21:58:30|21563.84|21483.84|21561.54|21481.54|21565.42|21485.42|21561.54|21481.54|10
1731448720000|2024-11-12 21:58:40|21561.38|21481.38|21563.5|21483.5|21563.5|21483.5|21561.38|21481.38|10
1731448730000|2024-11-12 21:58:50|21563.54|21483.54|21561.15|21481.15|21563.54|21483.54|21559.55|21479.55|10
1731448740000|2024-11-12 21:59:00|21561.07|21481.07|21562.89|21482.89|21562.99|21482.99|21560.93|21480.93|10
1731448750000|2024-11-12 21:59:10|21563.19|21483.19|21565.24|21485.24|21565.24|21485.24|21562.05|21482.05|10
1731448760000|2024-11-12 21:59:20|21566.2|21486.2|21570.81|21490.81|21570.81|21490.81|21566.2|21486.2|10
1731448770000|2024-11-12 21:59:30|21572.23|21492.23|21576.29|21496.29|21576.7|21496.7|21572.23|21492.23|10
1731448780000|2024-11-12 21:59:40|21576.28|21496.28|21574.84|21494.84|21576.28|21496.28|21574.64|21494.64|10
1731448790000|2024-11-12 21:59:50|21574.88|21494.88|21573.35|21493.35|21576.85|21496.85|21573.35|21493.35|10
1731448800000|2024-11-12 22:00:00|21573.14|21493.14|21573.56|21493.56|21575.4|21495.4|21572.43|21492.43|10
1731448810000|2024-11-12 22:00:10|21573.76|21493.76|21582.06|21502.06|21582.06|21502.06|21573.76|21493.76|9
1731448820000|2024-11-12 22:00:20|21582.16|21502.16|21583.47|21503.47|21588.35|21508.35|21582.16|21502.16|10
1731448830000|2024-11-12 22:00:30|21584.4|21504.4|21581.78|21501.78|21587.11|21507.11|21581.59|21501.59|10
1731448840000|2024-11-12 22:00:40|21585.53|21505.53|21580.39|21500.39|21585.96|21505.96|21579.48|21499.48|10
1731448850000|2024-11-12 22:00:50|21581.01|21501.01|21582.36|21502.36|21584.36|21504.36|21581.01|21501.01|10
1731448860000|2024-11-12 22:01:00|21581.82|21501.82|21580.34|21500.34|21583.4|21503.4|21580.34|21500.34|10
1731448870000|2024-11-12 22:01:10|21578.19|21498.19|21576.86|21496.86|21578.81|21498.81|21576.55|21496.55|10
1731448880000|2024-11-12 22:01:20|21576.45|21496.45|21586.07|21506.07|21586.07|21506.07|21574.99|21494.99|10
1731448890000|2024-11-12 22:01:30|21586.63|21506.63|21579.78|21499.78|21586.63|21506.63|21579.52|21499.52|9
1731448900000|2024-11-12 22:01:40|21580.17|21500.17|21584.74|21504.74|21584.74|21504.74|21580.17|21500.17|10
1731448910000|2024-11-12 22:01:50|21584.36|21504.36|21582.98|21502.98|21584.36|21504.36|21582.98|21502.98|9
1731448920000|2024-11-12 22:02:00|21582.99|21502.99|21575.85|21495.85|21582.99|21502.99|21575.85|21495.85|10
1731448930000|2024-11-12 22:02:10|21574.77|21494.77|21576.24|21496.24|21578.79|21498.79|21574.77|21494.77|10
1731448940000|2024-11-12 22:02:20|21576.41|21496.41|21578.01|21498.01|21578.08|21498.08|21576.35|21496.35|10
1731448950000|2024-11-12 22:02:30|21578.1|21498.1|21591.18|21511.18|21591.18|21511.18|21578.1|21498.1|10
1731448960000|2024-11-12 22:02:40|21589.99|21509.99|21589.04|21509.04|21590.39|21510.39|21588.31|21508.31|10
1731448970000|2024-11-12 22:02:50|21590.11|21510.11|21594.13|21514.13|21594.13|21514.13|21588.37|21508.37|10
1731448980000|2024-11-12 22:03:00|21593.27|21513.27|21595.32|21515.32|21598|21518|21592.26|21512.26|10
1731448990000|2024-11-12 22:03:10|21594.85|21514.85|21591.85|21511.85|21594.94|21514.94|21591.85|21511.85|10
1731449000000|2024-11-12 22:03:20|21592.72|21512.72|21586.11|21506.11|21592.72|21512.72|21586.11|21506.11|10
1731449010000|2024-11-12 22:03:30|21585.21|21505.21|21582.55|21502.55|21586.81|21506.81|21582.55|21502.55|10
1731449020000|2024-11-12 22:03:40|21581.85|21501.85|21589.83|21509.83|21589.83|21509.83|21581.69|21501.69|10
1731449030000|2024-11-12 22:03:50|21588.9|21508.9|21586.65|21506.65|21589.05|21509.05|21586.17|21506.17|9
1731449040000|2024-11-12 22:04:00|21586.92|21506.92|21592.33|21512.33|21592.78|21512.78|21586.92|21506.92|10
1731449050000|2024-11-12 22:04:10|21594.52|21514.52|21596.1|21516.1|21596.1|21516.1|21593.97|21513.97|10
1731449060000|2024-11-12 22:04:20|21594.82|21514.82|21592.23|21512.23|21594.82|21514.82|21590.65|21510.65|10
1731449070000|2024-11-12 22:04:30|21593.63|21513.63|21597.61|21517.61|21597.61|21517.61|21591.39|21511.39|10
1731449080000|2024-11-12 22:04:40|21597.81|21517.81|21600.57|21520.57|21600.57|21520.57|21597.81|21517.81|10
1731449090000|2024-11-12 22:04:50|21601.38|21521.38|21602.62|21522.62|21602.89|21522.89|21601.38|21521.38|10
1731449100000|2024-11-12 22:05:00|21603.2|21523.2|21596.74|21516.74|21603.24|21523.24|21596.02|21516.02|10
1731449110000|2024-11-12 22:05:10|21597.81|21517.81|21590.86|21510.86|21597.98|21517.98|21590.86|21510.86|10
1731449120000|2024-11-12 22:05:20|21590.85|21510.85|21580.57|21500.57|21591.25|21511.25|21580.57|21500.57|9
1731449130000|2024-11-12 22:05:30|21580.22|21500.22|21577.28|21497.28|21581.05|21501.05|21574.58|21494.58|9
1731449140000|2024-11-12 22:05:40|21577.47|21497.47|21576.84|21496.84|21578.95|21498.95|21575.05|21495.05|10
1731449150000|2024-11-12 22:05:50|21577.67|21497.67|21581.42|21501.42|21581.42|21501.42|21576.57|21496.57|10
1731449160000|2024-11-12 22:06:00|21582.3|21502.3|21578.65|21498.65|21584.28|21504.28|21578.65|21498.65|10
1731449170000|2024-11-12 22:06:10|21578.79|21498.79|21569.19|21489.19|21579.6|21499.6|21569.19|21489.19|10
1731449180000|2024-11-12 22:06:20|21568.44|21488.44|21562.03|21482.03|21568.44|21488.44|21559.42|21479.42|10
1731449190000|2024-11-12 22:06:30|21560.34|21480.34|21556.89|21476.89|21560.34|21480.34|21556.89|21476.89|10
1731449200000|2024-11-12 22:06:40|21557.02|21477.02|21548.65|21468.65|21557.02|21477.02|21546.63|21466.63|10
1731449210000|2024-11-12 22:06:50|21546.51|21466.51|21544.24|21464.24|21547.88|21467.88|21543.63|21463.63|10
1731449220000|2024-11-12 22:07:00|21544.45|21464.45|21543.63|21463.63|21545.73|21465.73|21542.82|21462.82|10
1731449230000|2024-11-12 22:07:10|21543.7|21463.7|21534.78|21454.78|21543.7|21463.7|21534.2|21454.2|10
1731449240000|2024-11-12 22:07:20|21533.74|21453.74|21522.65|21442.65|21533.74|21453.74|21517.84|21437.84|10
1731449250000|2024-11-12 22:07:30|21522.54|21442.54|21520.43|21440.43|21523.09|21443.09|21520.43|21440.43|10
1731449260000|2024-11-12 22:07:40|21520.04|21440.04|21520.55|21440.55|21520.55|21440.55|21517.25|21437.25|10
1731449270000|2024-11-12 22:07:50|21521.59|21441.59|21526.3|21446.3|21526.3|21446.3|21521.59|21441.59|10
1731449280000|2024-11-12 22:08:00|21526.81|21446.81|21533.43|21453.43|21533.43|21453.43|21526.69|21446.69|10
1731449290000|2024-11-12 22:08:10|21533.46|21453.46|21525.82|21445.82|21533.46|21453.46|21525.82|21445.82|10
1731449300000|2024-11-12 22:08:20|21524.77|21444.77|21521|21441|21524.95|21444.95|21520.3|21440.3|10
1731449310000|2024-11-12 22:08:30|21521.23|21441.23|21516.42|21436.42|21521.23|21441.23|21516.42|21436.42|9
1731449320000|2024-11-12 22:08:40|21515.64|21435.64|21500.13|21420.13|21515.64|21435.64|21499.36|21419.36|10
1731449330000|2024-11-12 22:08:50|21500.21|21420.21|21490.23|21410.23|21500.21|21420.21|21486.39|21406.39|10
1731449340000|2024-11-12 22:09:00|21489.22|21409.22|21483.45|21403.45|21489.23|21409.23|21483.45|21403.45|10
1731449350000|2024-11-12 22:09:10|21479.07|21399.07|21465.81|21385.81|21479.07|21399.07|21465.81|21385.81|10
1731449360000|2024-11-12 22:09:20|21465.07|21385.07|21467.13|21387.13|21467.13|21387.13|21464.35|21384.35|10
1731449370000|2024-11-12 22:09:30|21469|21389|21485.42|21405.42|21485.42|21405.42|21469|21389|10
1731449380000|2024-11-12 22:09:40|21487.13|21407.13|21488.87|21408.87|21490.68|21410.68|21487.13|21407.13|10
1731449390000|2024-11-12 22:09:50|21488.57|21408.57|21487.33|21407.33|21489.09|21409.09|21485.32|21405.32|10
1731449400000|2024-11-12 22:10:00|21487.3|21407.3|21486.19|21406.19|21489.49|21409.49|21485.93|21405.93|10
1731449410000|2024-11-12 22:10:10|21486.55|21406.55|21493.2|21413.2|21493.7|21413.7|21486.55|21406.55|10
1731449420000|2024-11-12 22:10:20|21492.14|21412.14|21486.45|21406.45|21492.14|21412.14|21486.45|21406.45|10
1731449430000|2024-11-12 22:10:30|21485.23|21405.23|21472.08|21392.08|21485.37|21405.37|21472.08|21392.08|10
1731449440000|2024-11-12 22:10:40|21469.68|21389.68|21465.17|21385.17|21469.68|21389.68|21465.17|21385.17|10
1731449450000|2024-11-12 22:10:50|21465.45|21385.45|21470.86|21390.86|21471.55|21391.55|21465.45|21385.45|10
1731449460000|2024-11-12 22:11:00|21470.81|21390.81|21477.39|21397.39|21479.12|21399.12|21470.81|21390.81|10
1731449470000|2024-11-12 22:11:10|21477.61|21397.61|21468.68|21388.68|21477.61|21397.61|21468.68|21388.68|10
1731449480000|2024-11-12 22:11:20|21466.03|21386.03|21459.97|21379.97|21466.17|21386.17|21459.97|21379.97|10
1731449490000|2024-11-12 22:11:30|21459.71|21379.71|21442.2|21362.2|21459.71|21379.71|21442.2|21362.2|10
1731449500000|2024-11-12 22:11:40|21442.71|21362.71|21448.86|21368.86|21448.86|21368.86|21442.71|21362.71|10
1731449510000|2024-11-12 22:11:50|21448.46|21368.46|21452.56|21372.56|21452.56|21372.56|21448.46|21368.46|10
1731449520000|2024-11-12 22:12:00|21455.36|21375.36|21460.34|21380.34|21460.34|21380.34|21454.43|21374.43|10
1731449530000|2024-11-12 22:12:10|21462.08|21382.08|21475.08|21395.08|21475.08|21395.08|21462.08|21382.08|10
1731449540000|2024-11-12 22:12:20|21474.79|21394.79|21482.33|21402.33|21482.33|21402.33|21474.79|21394.79|10
1731449550000|2024-11-12 22:12:30|21483.32|21403.32|21491.52|21411.52|21491.52|21411.52|21483.32|21403.32|10
1731449560000|2024-11-12 22:12:40|21492.11|21412.11|21495.64|21415.64|21497.02|21417.02|21492.11|21412.11|10
1731449570000|2024-11-12 22:12:50|21501.23|21421.23|21507.33|21427.33|21507.33|21427.33|21501.23|21421.23|10
1731449580000|2024-11-12 22:13:00|21505.79|21425.79|21504.94|21424.94|21505.79|21425.79|21501.7|21421.7|10
1731449590000|2024-11-12 22:13:10|21505.54|21425.54|21508.4|21428.4|21509.03|21429.03|21505.05|21425.05|10
1731449600000|2024-11-12 22:13:20|21508.22|21428.22|21505.95|21425.95|21510.91|21430.91|21505.95|21425.95|10
1731449610000|2024-11-12 22:13:30|21505.32|21425.32|21508.68|21428.68|21508.68|21428.68|21505.32|21425.32|10
1731449620000|2024-11-12 22:13:40|21507.33|21427.33|21512.51|21432.51|21513.02|21433.02|21507.03|21427.03|10
1731449630000|2024-11-12 22:13:50|21512.68|21432.68|21516.27|21436.27|21516.55|21436.55|21512.68|21432.68|10
1731449640000|2024-11-12 22:14:00|21516.77|21436.77|21524.43|21444.43|21524.43|21444.43|21516.69|21436.69|10
1731449650000|2024-11-12 22:14:10|21524.82|21444.82|21527.96|21447.96|21527.96|21447.96|21524.82|21444.82|10
1731449660000|2024-11-12 22:14:20|21528.44|21448.44|21536.73|21456.73|21536.73|21456.73|21528.44|21448.44|10
1731449670000|2024-11-12 22:14:30|21535.81|21455.81|21522.88|21442.88|21535.81|21455.81|21522.88|21442.88|10
1731449680000|2024-11-12 22:14:40|21519.15|21439.15|21522.29|21442.29|21523.59|21443.59|21519.15|21439.15|10
1731449690000|2024-11-12 22:14:50|21521.87|21441.87|21527.04|21447.04|21527.04|21447.04|21521.55|21441.55|10
1731449700000|2024-11-12 22:15:00|21527.98|21447.98|21531.96|21451.96|21531.96|21451.96|21527.98|21447.98|10
1731449710000|2024-11-12 22:15:10|21530.6|21450.6|21531.91|21451.91|21533.9|21453.9|21530.53|21450.53|10
1731449720000|2024-11-12 22:15:20|21531.33|21451.33|21529.42|21449.42|21531.33|21451.33|21527.52|21447.52|10
1731449730000|2024-11-12 22:15:30|21531.35|21451.35|21517.27|21437.27|21531.35|21451.35|21517.27|21437.27|10
1731449740000|2024-11-12 22:15:40|21514.87|21434.87|21518.13|21438.13|21518.42|21438.42|21514.87|21434.87|10
1731449750000|2024-11-12 22:15:50|21520|21440|21525.75|21445.75|21525.75|21445.75|21519.98|21439.98|10
1731449760000|2024-11-12 22:16:00|21527.52|21447.52|21518.2|21438.2|21529.04|21449.04|21518.2|21438.2|10
1731449770000|2024-11-12 22:16:10|21516.43|21436.43|21513.4|21433.4|21516.63|21436.63|21511.46|21431.46|10
1731449780000|2024-11-12 22:16:20|21513.66|21433.66|21504.68|21424.68|21513.66|21433.66|21504.68|21424.68|10
1731449790000|2024-11-12 22:16:30|21503.36|21423.36|21504.17|21424.17|21504.48|21424.48|21501.5|21421.5|10
1731449800000|2024-11-12 22:16:40|21502.34|21422.34|21503.23|21423.23|21503.35|21423.35|21501.38|21421.38|10
1731449810000|2024-11-12 22:16:50|21502.52|21422.52|21512.08|21432.08|21512.08|21432.08|21502.52|21422.52|10
1731449820000|2024-11-12 22:17:00|21514.01|21434.01|21523.85|21443.85|21525.63|21445.63|21514.01|21434.01|10
1731449830000|2024-11-12 22:17:10|21524.29|21444.29|21525.57|21445.57|21526.37|21446.37|21522.6|21442.6|10
1731449840000|2024-11-12 22:17:20|21525.71|21445.71|21519.6|21439.6|21526.56|21446.56|21519.6|21439.6|10
1731449850000|2024-11-12 22:17:30|21518.74|21438.74|21512.32|21432.32|21518.74|21438.74|21510.56|21430.56|10
1731449860000|2024-11-12 22:17:40|21512.1|21432.1|21510.81|21430.81|21513.14|21433.14|21510.23|21430.23|10
1731449870000|2024-11-12 22:17:50|21511.16|21431.16|21517.21|21437.21|21517.21|21437.21|21510.14|21430.14|10
1731449880000|2024-11-12 22:18:00|21517.74|21437.74|21526.57|21446.57|21526.69|21446.69|21517.74|21437.74|10
1731449890000|2024-11-12 22:18:10|21527.42|21447.42|21520.85|21440.85|21527.42|21447.42|21518.87|21438.87|10
1731449900000|2024-11-12 22:18:20|21520.25|21440.25|21514.99|21434.99|21520.25|21440.25|21513.77|21433.77|10
1731449910000|2024-11-12 22:18:30|21514.96|21434.96|21507.58|21427.58|21514.96|21434.96|21505.73|21425.73|10
1731449920000|2024-11-12 22:18:40|21507.09|21427.09|21516.57|21436.57|21516.57|21436.57|21506.1|21426.1|10
1731449930000|2024-11-12 22:18:50|21515.08|21435.08|21525.49|21445.49|21525.68|21445.68|21515.08|21435.08|10
1731449940000|2024-11-12 22:19:00|21527.59|21447.59|21530.5|21450.5|21530.5|21450.5|21527.46|21447.46|10
1731449950000|2024-11-12 22:19:10|21529.54|21449.54|21533.33|21453.33|21534.7|21454.7|21529.54|21449.54|10
1731449960000|2024-11-12 22:19:20|21533|21453|21531|21451|21535.81|21455.81|21529.96|21449.96|10
1731449970000|2024-11-12 22:19:30|21525.88|21445.88|21532.22|21452.22|21532.22|21452.22|21525.88|21445.88|10
1731449980000|2024-11-12 22:19:40|21532.08|21452.08|21529.64|21449.64|21533.32|21453.32|21529.64|21449.64|10
1731449990000|2024-11-12 22:19:50|21529.57|21449.57|21519.79|21439.79|21529.57|21449.57|21519.79|21439.79|10
1731450000000|2024-11-12 22:20:00|21517.04|21437.04|21518.86|21438.86|21520.14|21440.14|21517.04|21437.04|10
1731450010000|2024-11-12 22:20:10|21518.78|21438.78|21522.04|21442.04|21522.85|21442.85|21518.78|21438.78|9
1731450020000|2024-11-12 22:20:20|21522.08|21442.08|21524.72|21444.72|21524.72|21444.72|21522.08|21442.08|10
1731450030000|2024-11-12 22:20:30|21525.1|21445.1|21530.84|21450.84|21530.84|21450.84|21525.1|21445.1|10
1731450040000|2024-11-12 22:20:40|21532.84|21452.84|21533.55|21453.55|21535.47|21455.47|21532.84|21452.84|10
1731450050000|2024-11-12 22:20:50|21531.87|21451.87|21541.97|21461.97|21541.97|21461.97|21530.24|21450.24|10
1731450060000|2024-11-12 22:21:00|21545.59|21465.59|21547.02|21467.02|21547.02|21467.02|21544.53|21464.53|10
1731450070000|2024-11-12 22:21:10|21547.7|21467.7|21544.69|21464.69|21547.73|21467.73|21544.69|21464.69|10
1731450080000|2024-11-12 22:21:20|21544.6|21464.6|21546.28|21466.28|21547.45|21467.45|21544.37|21464.37|10
1731450090000|2024-11-12 22:21:30|21546.8|21466.8|21550.44|21470.44|21550.9|21470.9|21546.65|21466.65|10
1731450100000|2024-11-12 22:21:40|21551.19|21471.19|21556.96|21476.96|21556.96|21476.96|21551.18|21471.18|10
1731450110000|2024-11-12 22:21:50|21557.21|21477.21|21553.88|21473.88|21557.67|21477.67|21553.88|21473.88|10
1731450120000|2024-11-12 22:22:00|21553.66|21473.66|21554.93|21474.93|21555.13|21475.13|21552.64|21472.64|10
1731450130000|2024-11-12 22:22:10|21555.09|21475.09|21554.6|21474.6|21556.4|21476.4|21554.6|21474.6|10
1731450140000|2024-11-12 22:22:20|21554.96|21474.96|21555.57|21475.57|21556.16|21476.16|21553.17|21473.17|9
1731450150000|2024-11-12 22:22:30|21555.8|21475.8|21561.04|21481.04|21561.04|21481.04|21555.35|21475.35|9
1731450160000|2024-11-12 22:22:40|21561.26|21481.26|21562.98|21482.98|21562.98|21482.98|21560.23|21480.23|10
1731450170000|2024-11-12 22:22:50|21562.51|21482.51|21563.63|21483.63|21563.63|21483.63|21562.3|21482.3|10
1731450180000|2024-11-12 22:23:00|21564.09|21484.09|21566.41|21486.41|21567.15|21487.15|21564.09|21484.09|10
1731450190000|2024-11-12 22:23:10|21565.66|21485.66|21565.29|21485.29|21566.18|21486.18|21565.13|21485.13|10
1731450200000|2024-11-12 22:23:20|21565.68|21485.68|21565.47|21485.47|21565.78|21485.78|21564.31|21484.31|9
1731450210000|2024-11-12 22:23:30|21566.27|21486.27|21575.09|21495.09|21575.09|21495.09|21566.27|21486.27|10
1731450220000|2024-11-12 22:23:40|21576.05|21496.05|21584.15|21504.15|21584.15|21504.15|21576.05|21496.05|10
1731450230000|2024-11-12 22:23:50|21583.26|21503.26|21583.47|21503.47|21584.04|21504.04|21582.82|21502.82|10
1731450240000|2024-11-12 22:24:00|21583.14|21503.14|21581.8|21501.8|21584.25|21504.25|21581.8|21501.8|10
1731450250000|2024-11-12 22:24:10|21585.16|21505.16|21589.65|21509.65|21589.65|21509.65|21584.08|21504.08|10
1731450260000|2024-11-12 22:24:20|21589.07|21509.07|21584.69|21504.69|21589.07|21509.07|21584.65|21504.65|10
1731450270000|2024-11-12 22:24:30|21585.57|21505.57|21577.6|21497.6|21585.57|21505.57|21577.6|21497.6|10
1731450280000|2024-11-12 22:24:40|21576.08|21496.08|21570.82|21490.82|21576.08|21496.08|21570.32|21490.32|10
1731450290000|2024-11-12 22:24:50|21570.25|21490.25|21569.14|21489.14|21570.25|21490.25|21566.83|21486.83|10
1731450300000|2024-11-12 22:25:00|21568.79|21488.79|21567.68|21487.68|21568.79|21488.79|21564.34|21484.34|10
1731450310000|2024-11-12 22:25:10|21568.42|21488.42|21566.82|21486.82|21568.9|21488.9|21566.82|21486.82|10
1731450320000|2024-11-12 22:25:20|21566.52|21486.52|21561.15|21481.15|21566.52|21486.52|21561.15|21481.15|10
1731450330000|2024-11-12 22:25:30|21561.34|21481.34|21560.85|21480.85|21561.91|21481.91|21559.85|21479.85|10
1731450340000|2024-11-12 22:25:40|21561.78|21481.78|21560.7|21480.7|21561.78|21481.78|21560.4|21480.4|10
1731450350000|2024-11-12 22:25:50|21561.09|21481.09|21554.68|21474.68|21561.09|21481.09|21554.68|21474.68|10
1731450360000|2024-11-12 22:26:00|21555.04|21475.04|21566.49|21486.49|21566.49|21486.49|21553.18|21473.18|10
1731450370000|2024-11-12 22:26:10|21565.67|21485.67|21565.75|21485.75|21567.19|21487.19|21564.85|21484.85|10
1731450380000|2024-11-12 22:26:20|21565.72|21485.72|21563.8|21483.8|21565.98|21485.98|21563.8|21483.8|10
1731450390000|2024-11-12 22:26:30|21564.04|21484.04|21566.04|21486.04|21566.44|21486.44|21564.04|21484.04|10
1731450400000|2024-11-12 22:26:40|21564.7|21484.7|21565.28|21485.28|21566.13|21486.13|21563.03|21483.03|10
1731450410000|2024-11-12 22:26:50|21564.93|21484.93|21564.56|21484.56|21564.93|21484.93|21563.71|21483.71|10
1731450420000|2024-11-12 22:27:00|21564.6|21484.6|21557.92|21477.92|21564.6|21484.6|21557.92|21477.92|10
1731450430000|2024-11-12 22:27:10|21558.39|21478.39|21556.97|21476.97|21559.29|21479.29|21556.97|21476.97|10
1731450440000|2024-11-12 22:27:20|21557|21477|21561.16|21481.16|21561.22|21481.22|21556.36|21476.36|10
1731450450000|2024-11-12 22:27:30|21560.88|21480.88|21560.47|21480.47|21561.25|21481.25|21559.93|21479.93|10
1731450460000|2024-11-12 22:27:40|21560.27|21480.27|21556.52|21476.52|21560.27|21480.27|21556.52|21476.52|10
1731450470000|2024-11-12 22:27:50|21553.64|21473.64|21544.66|21464.66|21553.64|21473.64|21544.66|21464.66|10
1731450480000|2024-11-12 22:28:00|21544.35|21464.35|21542.44|21462.44|21545.4|21465.4|21540.36|21460.36|10
1731450490000|2024-11-12 22:28:10|21545.97|21465.97|21544.43|21464.43|21547.44|21467.44|21544.43|21464.43|10
1731450500000|2024-11-12 22:28:20|21544.27|21464.27|21545.66|21465.66|21545.66|21465.66|21543.65|21463.65|10
1731450510000|2024-11-12 22:28:30|21545.38|21465.38|21550.39|21470.39|21550.39|21470.39|21545.38|21465.38|10
1731450520000|2024-11-12 22:28:40|21551.42|21471.42|21548.19|21468.19|21552.83|21472.83|21548.19|21468.19|10
1731450530000|2024-11-12 22:28:50|21548.51|21468.51|21554.36|21474.36|21554.36|21474.36|21548.51|21468.51|10
1731450540000|2024-11-12 22:29:00|21554.57|21474.57|21560.4|21480.4|21560.4|21480.4|21554.57|21474.57|10
1731450550000|2024-11-12 22:29:10|21561.67|21481.67|21560|21480|21562.64|21482.64|21560|21480|10
1731450560000|2024-11-12 22:29:20|21560.32|21480.32|21564.01|21484.01|21564.2|21484.2|21559.69|21479.69|10
1731450570000|2024-11-12 22:29:30|21564.85|21484.85|21567.16|21487.16|21567.6|21487.6|21564.85|21484.85|10
1731450580000|2024-11-12 22:29:40|21568.42|21488.42|21557.33|21477.33|21568.42|21488.42|21557.33|21477.33|10
1731450590000|2024-11-12 22:29:50|21557.04|21477.04|21557.29|21477.29|21558.94|21478.94|21556.68|21476.68|10
1731450600000|2024-11-12 22:30:00|21557.24|21477.24|21565.74|21485.74|21565.74|21485.74|21557.24|21477.24|10
1731450610000|2024-11-12 22:30:10|21568.92|21488.92|21570|21490|21571.81|21491.81|21568.92|21488.92|10
1731450620000|2024-11-12 22:30:20|21570.52|21490.52|21572.85|21492.85|21572.85|21492.85|21570.52|21490.52|10
1731450630000|2024-11-12 22:30:30|21574.3|21494.3|21575.47|21495.47|21578.34|21498.34|21574.3|21494.3|10
1731450640000|2024-11-12 22:30:40|21576.63|21496.63|21578.18|21498.18|21579.66|21499.66|21576.63|21496.63|10
1731450650000|2024-11-12 22:30:50|21577.83|21497.83|21582.78|21502.78|21583.12|21503.12|21577.83|21497.83|10
1731450660000|2024-11-12 22:31:00|21582.8|21502.8|21582.92|21502.92|21584.11|21504.11|21582.47|21502.47|10
1731450670000|2024-11-12 22:31:10|21583.03|21503.03|21583.77|21503.77|21583.8|21503.8|21582.11|21502.11|10
1731450680000|2024-11-12 22:31:20|21583.96|21503.96|21584.51|21504.51|21584.51|21504.51|21582.06|21502.06|9
1731450690000|2024-11-12 22:31:30|21584.62|21504.62|21581.01|21501.01|21585.9|21505.9|21581.01|21501.01|10
1731450700000|2024-11-12 22:31:40|21580.05|21500.05|21581.47|21501.47|21581.47|21501.47|21579.72|21499.72|10
1731450710000|2024-11-12 22:31:50|21583.17|21503.17|21585.99|21505.99|21585.99|21505.99|21583.17|21503.17|10
1731450720000|2024-11-12 22:32:00|21586.28|21506.28|21587.67|21507.67|21587.67|21507.67|21586.28|21506.28|10
1731450730000|2024-11-12 22:32:10|21587.95|21507.95|21584.67|21504.67|21587.95|21507.95|21584.67|21504.67|10
1731450740000|2024-11-12 22:32:20|21585.03|21505.03|21592.14|21512.14|21592.94|21512.94|21584.9|21504.9|10
1731450750000|2024-11-12 22:32:30|21590.89|21510.89|21592.66|21512.66|21592.66|21512.66|21590.66|21510.66|10
1731450760000|2024-11-12 22:32:40|21592.51|21512.51|21595.31|21515.31|21595.31|21515.31|21592.51|21512.51|10
1731450770000|2024-11-12 22:32:50|21595.08|21515.08|21599.27|21519.27|21599.27|21519.27|21594.95|21514.95|10
1731450780000|2024-11-12 22:33:00|21598.39|21518.39|21614.32|21534.32|21614.32|21534.32|21598.39|21518.39|10
1731450790000|2024-11-12 22:33:10|21613.29|21533.29|21607.11|21527.11|21614.68|21534.68|21607.11|21527.11|10
1731450800000|2024-11-12 22:33:20|21607.5|21527.5|21609.2|21529.2|21610.21|21530.21|21601.93|21521.93|10
1731450810000|2024-11-12 22:33:30|21608.83|21528.83|21604.8|21524.8|21608.83|21528.83|21604.8|21524.8|10
1731450820000|2024-11-12 22:33:40|21605.34|21525.34|21611.14|21531.14|21611.14|21531.14|21604.7|21524.7|10
1731450830000|2024-11-12 22:33:50|21611.38|21531.38|21612.14|21532.14|21612.87|21532.87|21611.19|21531.19|10
1731450840000|2024-11-12 22:34:00|21612.6|21532.6|21619.12|21539.12|21619.12|21539.12|21612.29|21532.29|10
1731450850000|2024-11-12 22:34:10|21619.35|21539.35|21623.9|21543.9|21627.28|21547.28|21619.35|21539.35|10
1731450860000|2024-11-12 22:34:20|21625.05|21545.05|21628.6|21548.6|21628.92|21548.92|21625.05|21545.05|10
1731450870000|2024-11-12 22:34:30|21628.63|21548.63|21625.21|21545.21|21628.63|21548.63|21623.3|21543.3|10
1731450880000|2024-11-12 22:34:40|21625.2|21545.2|21626.15|21546.15|21626.15|21546.15|21624.8|21544.8|10
1731450890000|2024-11-12 22:34:50|21626.62|21546.62|21630.81|21550.81|21631.37|21551.37|21626.62|21546.62|10
1731450900000|2024-11-12 22:35:00|21632.49|21552.49|21636.75|21556.75|21636.75|21556.75|21631.68|21551.68|10
1731450910000|2024-11-12 22:35:10|21636.06|21556.06|21637.04|21557.04|21637.39|21557.39|21636.06|21556.06|9
1731450920000|2024-11-12 22:35:20|21635.72|21555.72|21628.23|21548.23|21635.87|21555.87|21628.17|21548.17|10
1731450930000|2024-11-12 22:35:30|21628|21548|21632.61|21552.61|21633.28|21553.28|21628|21548|10
1731450940000|2024-11-12 22:35:40|21632.67|21552.67|21640.93|21560.93|21641.06|21561.06|21632.67|21552.67|10
1731450950000|2024-11-12 22:35:50|21641.34|21561.34|21637.93|21557.93|21641.34|21561.34|21637.11|21557.11|10
1731450960000|2024-11-12 22:36:00|21638.61|21558.61|21641.82|21561.82|21642.03|21562.03|21638.61|21558.61|10
1731450970000|2024-11-12 22:36:10|21641.98|21561.98|21650.18|21570.18|21650.21|21570.21|21641.98|21561.98|10
1731450980000|2024-11-12 22:36:20|21655.27|21575.27|21660.52|21580.52|21660.52|21580.52|21655.27|21575.27|10
1731450990000|2024-11-12 22:36:30|21660.48|21580.48|21659.83|21579.83|21662.54|21582.54|21659.41|21579.41|10
1731451000000|2024-11-12 22:36:40|21658.9|21578.9|21658.09|21578.09|21660.94|21580.94|21657.17|21577.17|10
1731451010000|2024-11-12 22:36:50|21657.27|21577.27|21662.29|21582.29|21662.29|21582.29|21657.27|21577.27|9
1731451020000|2024-11-12 22:37:00|21662.33|21582.33|21665.23|21585.23|21665.23|21585.23|21662.33|21582.33|10
1731451030000|2024-11-12 22:37:10|21667.36|21587.36|21670.43|21590.43|21670.53|21590.53|21667.36|21587.36|9
1731451040000|2024-11-12 22:37:20|21671.44|21591.44|21671.9|21591.9|21673.44|21593.44|21670.61|21590.61|10
1731451050000|2024-11-12 22:37:30|21668.66|21588.66|21671.03|21591.03|21671.35|21591.35|21668.12|21588.12|10
1731451060000|2024-11-12 22:37:40|21670.96|21590.96|21677.05|21597.05|21677.05|21597.05|21670.96|21590.96|10
1731451070000|2024-11-12 22:37:50|21677.91|21597.91|21679.53|21599.53|21679.53|21599.53|21677.52|21597.52|10
1731451080000|2024-11-12 22:38:00|21679.17|21599.17|21671.34|21591.34|21683.7|21603.7|21670.62|21590.62|10
1731451090000|2024-11-12 22:38:10|21671.6|21591.6|21675.73|21595.73|21675.73|21595.73|21671.6|21591.6|9
1731451100000|2024-11-12 22:38:20|21675.92|21595.92|21674.55|21594.55|21675.92|21595.92|21673.4|21593.4|10
1731451110000|2024-11-12 22:38:30|21673.99|21593.99|21675.38|21595.38|21675.49|21595.49|21673.83|21593.83|10
1731451120000|2024-11-12 22:38:40|21676.15|21596.15|21669.73|21589.73|21676.15|21596.15|21669.73|21589.73|10
1731451130000|2024-11-12 22:38:50|21670.32|21590.32|21678.75|21598.75|21678.75|21598.75|21670.25|21590.25|10
1731451140000|2024-11-12 22:39:00|21678.01|21598.01|21670.88|21590.88|21678.31|21598.31|21670.88|21590.88|10
1731451150000|2024-11-12 22:39:10|21670.17|21590.17|21671.13|21591.13|21672.01|21592.01|21670.17|21590.17|10
1731451160000|2024-11-12 22:39:20|21671.12|21591.12|21670.63|21590.63|21671.73|21591.73|21669.88|21589.88|10
1731451170000|2024-11-12 22:39:30|21670.9|21590.9|21672.08|21592.08|21673.39|21593.39|21670.9|21590.9|10
1731451180000|2024-11-12 22:39:40|21670.55|21590.55|21669.3|21589.3|21670.55|21590.55|21668.68|21588.68|10
1731451190000|2024-11-12 22:39:50|21668.91|21588.91|21665.39|21585.39|21668.91|21588.91|21665.39|21585.39|10
1731451200000|2024-11-12 22:40:00|21665.77|21585.77|21662.75|21582.75|21665.77|21585.77|21661.81|21581.81|10
1731451210000|2024-11-12 22:40:10|21662.26|21582.26|21659.79|21579.79|21662.86|21582.86|21659.79|21579.79|10
1731451220000|2024-11-12 22:40:20|21660.27|21580.27|21658.13|21578.13|21660.27|21580.27|21656.34|21576.34|10
1731451230000|2024-11-12 22:40:30|21659.44|21579.44|21658.9|21578.9|21660.43|21580.43|21657.83|21577.83|10
1731451240000|2024-11-12 22:40:40|21659.28|21579.28|21661.63|21581.63|21661.73|21581.73|21658.79|21578.79|10
1731451250000|2024-11-12 22:40:50|21662.32|21582.32|21666.74|21586.74|21666.74|21586.74|21661.89|21581.89|8
1731451260000|2024-11-12 22:41:00|21666.96|21586.96|21666.56|21586.56|21666.96|21586.96|21665.26|21585.26|10
1731451270000|2024-11-12 22:41:10|21667.25|21587.25|21664.43|21584.43|21667.25|21587.25|21664.22|21584.22|10
1731451280000|2024-11-12 22:41:20|21665.27|21585.27|21664.72|21584.72|21665.55|21585.55|21663.28|21583.28|9
1731451290000|2024-11-12 22:41:30|21666.58|21586.58|21668.08|21588.08|21668.08|21588.08|21666.32|21586.32|10
1731451300000|2024-11-12 22:41:40|21668.09|21588.09|21673.44|21593.44|21673.44|21593.44|21668.09|21588.09|10
1731451310000|2024-11-12 22:41:50|21673.52|21593.52|21673.79|21593.79|21674.07|21594.07|21672.99|21592.99|10
1731451320000|2024-11-12 22:42:00|21673.6|21593.6|21669.82|21589.82|21673.86|21593.86|21669.82|21589.82|10
1731451330000|2024-11-12 22:42:10|21669.92|21589.92|21673.72|21593.72|21674.08|21594.08|21669.92|21589.92|10
1731451340000|2024-11-12 22:42:20|21674.55|21594.55|21677.15|21597.15|21677.15|21597.15|21674.15|21594.15|10
1731451350000|2024-11-12 22:42:30|21677.3|21597.3|21676.3|21596.3|21677.3|21597.3|21675.12|21595.12|10
1731451360000|2024-11-12 22:42:40|21676.62|21596.62|21677.36|21597.36|21677.59|21597.59|21676.18|21596.18|10
1731451370000|2024-11-12 22:42:50|21676.93|21596.93|21676.97|21596.97|21676.97|21596.97|21675.53|21595.53|10
1731451380000|2024-11-12 22:43:00|21676.96|21596.96|21683.23|21603.23|21683.42|21603.42|21676.96|21596.96|10
1731451390000|2024-11-12 22:43:10|21683.33|21603.33|21686.64|21606.64|21686.64|21606.64|21683.24|21603.24|10
1731451400000|2024-11-12 22:43:20|21686.94|21606.94|21695.25|21615.25|21695.25|21615.25|21686.94|21606.94|10
1731451410000|2024-11-12 22:43:30|21696.58|21616.58|21704.16|21624.16|21705.33|21625.33|21696.58|21616.58|10
1731451420000|2024-11-12 22:43:40|21702|21622|21706.96|21626.96|21706.96|21626.96|21702|21622|9
1731451430000|2024-11-12 22:43:50|21706.79|21626.79|21709.43|21629.43|21709.45|21629.45|21706.79|21626.79|10
1731451440000|2024-11-12 22:44:00|21710.26|21630.26|21715.83|21635.83|21715.83|21635.83|21710.2|21630.2|10
1731451450000|2024-11-12 22:44:10|21716.06|21636.06|21716.66|21636.66|21716.66|21636.66|21713.71|21633.71|10
1731451460000|2024-11-12 22:44:20|21717.01|21637.01|21720.65|21640.65|21722.62|21642.62|21717.01|21637.01|10
1731451470000|2024-11-12 22:44:30|21720.58|21640.58|21725.04|21645.04|21725.04|21645.04|21720.58|21640.58|10
1731451480000|2024-11-12 22:44:40|21725.3|21645.3|21725.29|21645.29|21725.73|21645.73|21724.67|21644.67|10
1731451490000|2024-11-12 22:44:50|21725.11|21645.11|21728.58|21648.58|21728.68|21648.68|21725.11|21645.11|10
1731451500000|2024-11-12 22:45:00|21728.29|21648.29|21730.47|21650.47|21730.47|21650.47|21728.29|21648.29|10
1731451510000|2024-11-12 22:45:10|21729.77|21649.77|21729.62|21649.62|21730.54|21650.54|21729.52|21649.52|10
1731451520000|2024-11-12 22:45:20|21729.56|21649.56|21727.02|21647.02|21729.56|21649.56|21726.62|21646.62|10
1731451530000|2024-11-12 22:45:30|21727.18|21647.18|21726.84|21646.84|21727.56|21647.56|21726.51|21646.51|10
1731451540000|2024-11-12 22:45:40|21726.76|21646.76|21726.07|21646.07|21726.8|21646.8|21725.69|21645.69|10
1731451550000|2024-11-12 22:45:50|21726.26|21646.26|21726.24|21646.24|21728.89|21648.89|21726.24|21646.24|10
1731451560000|2024-11-12 22:46:00|21723.78|21643.78|21727.15|21647.15|21728.43|21648.43|21723.78|21643.78|10
1731451570000|2024-11-12 22:46:10|21726.79|21646.79|21730.06|21650.06|21730.06|21650.06|21726.79|21646.79|10
1731451580000|2024-11-12 22:46:20|21730.3|21650.3|21729.52|21649.52|21730.3|21650.3|21724.09|21644.09|10
1731451590000|2024-11-12 22:46:30|21730.04|21650.04|21731.54|21651.54|21731.54|21651.54|21728.71|21648.71|10
1731451600000|2024-11-12 22:46:40|21732.73|21652.73|21734.5|21654.5|21734.56|21654.56|21732.73|21652.73|10
1731451610000|2024-11-12 22:46:50|21734.93|21654.93|21730.83|21650.83|21735.01|21655.01|21730.83|21650.83|10
1731451620000|2024-11-12 22:47:00|21730.89|21650.89|21725.73|21645.73|21730.94|21650.94|21725.66|21645.66|10
1731451630000|2024-11-12 22:47:10|21725.22|21645.22|21725.13|21645.13|21725.38|21645.38|21723|21643|10
1731451640000|2024-11-12 22:47:20|21724.55|21644.55|21719.38|21639.38|21724.73|21644.73|21719.38|21639.38|10
1731451650000|2024-11-12 22:47:30|21720.33|21640.33|21718.95|21638.95|21720.33|21640.33|21718.46|21638.46|10
1731451660000|2024-11-12 22:47:40|21718.44|21638.44|21716.01|21636.01|21718.44|21638.44|21715.83|21635.83|10
1731451670000|2024-11-12 22:47:50|21716.16|21636.16|21714.29|21634.29|21716.16|21636.16|21713.82|21633.82|10
1731451680000|2024-11-12 22:48:00|21711.77|21631.77|21721.37|21641.37|21721.37|21641.37|21711.77|21631.77|10
1731451690000|2024-11-12 22:48:10|21720.91|21640.91|21720.69|21640.69|21721.6|21641.6|21720.19|21640.19|10
1731451700000|2024-11-12 22:48:20|21720.75|21640.75|21717.85|21637.85|21721|21641|21717.85|21637.85|10
1731451710000|2024-11-12 22:48:30|21717.27|21637.27|21718.24|21638.24|21718.24|21638.24|21716.58|21636.58|10
1731451720000|2024-11-12 22:48:40|21718.3|21638.3|21719.41|21639.41|21719.41|21639.41|21717.69|21637.69|10
1731451730000|2024-11-12 22:48:50|21719.6|21639.6|21720.27|21640.27|21722.06|21642.06|21719.6|21639.6|10
1731451740000|2024-11-12 22:49:00|21719.49|21639.49|21716.82|21636.82|21719.49|21639.49|21716.73|21636.73|10
1731451750000|2024-11-12 22:49:10|21715.99|21635.99|21716.49|21636.49|21716.64|21636.64|21715.35|21635.35|10
1731451760000|2024-11-12 22:49:20|21715.04|21635.04|21713.37|21633.37|21715.04|21635.04|21712.32|21632.32|10
1731451770000|2024-11-12 22:49:30|21713.69|21633.69|21713.67|21633.67|21714.68|21634.68|21712.58|21632.58|10
1731451780000|2024-11-12 22:49:40|21715.08|21635.08|21712.85|21632.85|21715.61|21635.61|21712.85|21632.85|10
1731451790000|2024-11-12 22:49:50|21712.87|21632.87|21716.69|21636.69|21716.69|21636.69|21712.6|21632.6|8
1731451800000|2024-11-12 22:50:00|21716.12|21636.12|21719.39|21639.39|21719.39|21639.39|21716.01|21636.01|10
1731451810000|2024-11-12 22:50:10|21718.98|21638.98|21718.29|21638.29|21719.17|21639.17|21716.27|21636.27|10
1731451820000|2024-11-12 22:50:20|21718.26|21638.26|21724.83|21644.83|21724.83|21644.83|21718.26|21638.26|10
1731451830000|2024-11-12 22:50:30|21724.07|21644.07|21725.32|21645.32|21725.47|21645.47|21724.07|21644.07|10
1731451840000|2024-11-12 22:50:40|21725.26|21645.26|21725.21|21645.21|21725.26|21645.26|21724.07|21644.07|10
1731451850000|2024-11-12 22:50:50|21725.31|21645.31|21728.75|21648.75|21728.75|21648.75|21724.87|21644.87|10
1731451860000|2024-11-12 22:51:00|21728.65|21648.65|21730.29|21650.29|21730.3|21650.3|21728.43|21648.43|10
1731451870000|2024-11-12 22:51:10|21730.09|21650.09|21734|21654|21734|21654|21730.09|21650.09|10
1731451880000|2024-11-12 22:51:20|21734.01|21654.01|21741.11|21661.11|21741.29|21661.29|21734.01|21654.01|10
1731451890000|2024-11-12 22:51:30|21741.68|21661.68|21746.84|21666.84|21746.84|21666.84|21741.68|21661.68|10
1731451900000|2024-11-12 22:51:40|21745.29|21665.29|21752.17|21672.17|21752.17|21672.17|21745.29|21665.29|10
1731451910000|2024-11-12 22:51:50|21752.25|21672.25|21755.34|21675.34|21755.76|21675.76|21752.25|21672.25|10
1731451920000|2024-11-12 22:52:00|21755.63|21675.63|21756.03|21676.03|21757.17|21677.17|21754.7|21674.7|10
1731451930000|2024-11-12 22:52:10|21756.13|21676.13|21756.38|21676.38|21757.36|21677.36|21755.83|21675.83|9
1731451940000|2024-11-12 22:52:20|21757.35|21677.35|21758.78|21678.78|21759.29|21679.29|21756.21|21676.21|10
1731451950000|2024-11-12 22:52:30|21758.58|21678.58|21760.39|21680.39|21760.69|21680.69|21758.13|21678.13|10
1731451960000|2024-11-12 22:52:40|21760.57|21680.57|21766.27|21686.27|21766.9|21686.9|21760.57|21680.57|10
1731451970000|2024-11-12 22:52:50|21766.4|21686.4|21760.78|21680.78|21766.98|21686.98|21760.35|21680.35|10
1731451980000|2024-11-12 22:53:00|21760.6|21680.6|21757.87|21677.87|21760.6|21680.6|21757.87|21677.87|10
1731451990000|2024-11-12 22:53:10|21758.86|21678.86|21759.77|21679.77|21761.2|21681.2|21758.86|21678.86|10
1731452000000|2024-11-12 22:53:20|21760.16|21680.16|21767.66|21687.66|21769.54|21689.54|21760.16|21680.16|10
1731452010000|2024-11-12 22:53:30|21766.92|21686.92|21760.84|21680.84|21766.92|21686.92|21760.84|21680.84|10
1731452020000|2024-11-12 22:53:40|21760.8|21680.8|21761.65|21681.65|21763|21683|21760.8|21680.8|10
1731452030000|2024-11-12 22:53:50|21761.23|21681.23|21758.1|21678.1|21761.23|21681.23|21757.25|21677.25|10
1731452040000|2024-11-12 22:54:00|21757.92|21677.92|21761.21|21681.21|21761.21|21681.21|21757.63|21677.63|10
1731452050000|2024-11-12 22:54:10|21761.62|21681.62|21762|21682|21762|21682|21759.91|21679.91|10
1731452060000|2024-11-12 22:54:20|21761.49|21681.49|21763.2|21683.2|21763.2|21683.2|21761.4|21681.4|10
1731452070000|2024-11-12 22:54:30|21763.36|21683.36|21764.49|21684.49|21764.49|21684.49|21763.26|21683.26|10
1731452080000|2024-11-12 22:54:40|21764.48|21684.48|21759.41|21679.41|21764.48|21684.48|21759.41|21679.41|10
1731452090000|2024-11-12 22:54:50|21758.63|21678.63|21757.44|21677.44|21759.11|21679.11|21757.43|21677.43|10
1731452100000|2024-11-12 22:55:00|21757.71|21677.71|21756.5|21676.5|21757.71|21677.71|21755.02|21675.02|10
1731452110000|2024-11-12 22:55:10|21756.84|21676.84|21758.74|21678.74|21760.17|21680.17|21756.84|21676.84|10
1731452120000|2024-11-12 22:55:20|21759.67|21679.67|21755.28|21675.28|21759.67|21679.67|21755.28|21675.28|10
1731452130000|2024-11-12 22:55:30|21751.76|21671.76|21752.83|21672.83|21752.83|21672.83|21750.74|21670.74|10
1731452140000|2024-11-12 22:55:40|21753.42|21673.42|21755.38|21675.38|21755.38|21675.38|21753.42|21673.42|10
1731452150000|2024-11-12 22:55:50|21755.51|21675.51|21752.01|21672.01|21755.69|21675.69|21752.01|21672.01|9
1731452160000|2024-11-12 22:56:00|21752.63|21672.63|21755.62|21675.62|21756.23|21676.23|21752.59|21672.59|10
1731452170000|2024-11-12 22:56:10|21755.53|21675.53|21755.62|21675.62|21755.62|21675.62|21754.53|21674.53|10
1731452180000|2024-11-12 22:56:20|21755.49|21675.49|21765.88|21685.88|21765.88|21685.88|21755.49|21675.49|10
1731452190000|2024-11-12 22:56:30|21770.36|21690.36|21764.89|21684.89|21770.36|21690.36|21764.89|21684.89|10
1731452200000|2024-11-12 22:56:40|21767.01|21687.01|21771.06|21691.06|21771.06|21691.06|21766.59|21686.59|9
1731452210000|2024-11-12 22:56:50|21770.03|21690.03|21770.56|21690.56|21770.56|21690.56|21768.05|21688.05|10
1731452220000|2024-11-12 22:57:00|21770.75|21690.75|21773.29|21693.29|21773.29|21693.29|21769.85|21689.85|9
1731452230000|2024-11-12 22:57:10|21772.98|21692.98|21774.68|21694.68|21774.68|21694.68|21772.91|21692.91|10
1731452240000|2024-11-12 22:57:20|21774.59|21694.59|21780.06|21700.06|21780.31|21700.31|21774.47|21694.47|10
1731452250000|2024-11-12 22:57:30|21780.81|21700.81|21787.53|21707.53|21787.53|21707.53|21780.81|21700.81|10
1731452260000|2024-11-12 22:57:40|21787.93|21707.93|21786.95|21706.95|21790.57|21710.57|21786.95|21706.95|10
1731452270000|2024-11-12 22:57:50|21786.38|21706.38|21788.68|21708.68|21788.8|21708.8|21786.18|21706.18|10
1731452280000|2024-11-12 22:58:00|21788.21|21708.21|21782.17|21702.17|21788.21|21708.21|21782.09|21702.09|10
1731452290000|2024-11-12 22:58:10|21783.15|21703.15|21781.1|21701.1|21785.33|21705.33|21781.1|21701.1|10
1731452300000|2024-11-12 22:58:20|21780.68|21700.68|21780.96|21700.96|21782.14|21702.14|21777.55|21697.55|9
1731452310000|2024-11-12 22:58:30|21779.96|21699.96|21777.83|21697.83|21781.63|21701.63|21771.08|21691.08|10
1731452320000|2024-11-12 22:58:40|21777.41|21697.41|21774.66|21694.66|21777.41|21697.41|21774.66|21694.66|10
1731452330000|2024-11-12 22:58:50|21775.35|21695.35|21764.32|21684.32|21775.35|21695.35|21763.38|21683.38|10
1731452340000|2024-11-12 22:59:00|21764.9|21684.9|21764.08|21684.08|21765.42|21685.42|21764.08|21684.08|10
1731452350000|2024-11-12 22:59:10|21763.77|21683.77|21760.78|21680.78|21763.77|21683.77|21759.92|21679.92|10
1731452360000|2024-11-12 22:59:20|21760.76|21680.76|21765.59|21685.59|21765.59|21685.59|21760.76|21680.76|10
1731452370000|2024-11-12 22:59:30|21767.42|21687.42|21767.77|21687.77|21768.29|21688.29|21766.55|21686.55|10
1731452380000|2024-11-12 22:59:40|21767.78|21687.78|21773.41|21693.41|21773.66|21693.66|21766.81|21686.81|10
1731452390000|2024-11-12 22:59:50|21773.47|21693.47|21776.26|21696.26|21776.3|21696.3|21772.86|21692.86|10
1731452710000|2024-11-12 23:05:10|21607.66|21527.66|21609.66|21529.66|21609.66|21529.66|21605.78|21525.78|5
1731452720000|2024-11-12 23:05:20|21613.9|21533.9|21623.82|21543.82|21623.82|21543.82|21613.9|21533.9|10
1731452730000|2024-11-12 23:05:30|21623.53|21543.53|21631.65|21551.65|21631.65|21551.65|21623.53|21543.53|10
1731452740000|2024-11-12 23:05:40|21632.41|21552.41|21633.55|21553.55|21637.23|21557.23|21632.41|21552.41|10
1731452750000|2024-11-12 23:05:50|21633.56|21553.56|21636.15|21556.15|21637.12|21557.12|21633.56|21553.56|10
1731452760000|2024-11-12 23:06:00|21637.09|21557.09|21644.59|21564.59|21644.59|21564.59|21637.09|21557.09|10
1731452770000|2024-11-12 23:06:10|21645.51|21565.51|21651.79|21571.79|21651.79|21571.79|21645.51|21565.51|10
1731452780000|2024-11-12 23:06:20|21653.98|21573.98|21657.56|21577.56|21657.61|21577.61|21652.17|21572.17|10
1731452790000|2024-11-12 23:06:30|21657.68|21577.68|21658.8|21578.8|21658.8|21578.8|21655.21|21575.21|10
1731452800000|2024-11-12 23:06:40|21658.77|21578.77|21657.1|21577.1|21658.77|21578.77|21656.57|21576.57|10
1731452810000|2024-11-12 23:06:50|21658.83|21578.83|21657.16|21577.16|21661.04|21581.04|21657.16|21577.16|10
1731452820000|2024-11-12 23:07:00|21657.39|21577.39|21664.33|21584.33|21664.53|21584.53|21657.39|21577.39|10
1731452830000|2024-11-12 23:07:10|21665.13|21585.13|21669.79|21589.79|21669.79|21589.79|21664.65|21584.65|10
1731452840000|2024-11-12 23:07:20|21669.77|21589.77|21679.9|21599.9|21680.19|21600.19|21669.77|21589.77|10
1731452850000|2024-11-12 23:07:30|21680.34|21600.34|21690.04|21610.04|21690.04|21610.04|21680.34|21600.34|10
1731452860000|2024-11-12 23:07:40|21689.21|21609.21|21688.56|21608.56|21689.82|21609.82|21687.08|21607.08|10
1731452870000|2024-11-12 23:07:50|21688.28|21608.28|21687.6|21607.6|21689.49|21609.49|21687.6|21607.6|10
1731452880000|2024-11-12 23:08:00|21688.02|21608.02|21684.42|21604.42|21688.02|21608.02|21681.19|21601.19|10
1731452890000|2024-11-12 23:08:10|21684.02|21604.02|21682.3|21602.3|21684.02|21604.02|21681.56|21601.56|10
1731452900000|2024-11-12 23:08:20|21682.04|21602.04|21681.79|21601.79|21683.84|21603.84|21681.46|21601.46|9
1731452910000|2024-11-12 23:08:30|21681.42|21601.42|21684.56|21604.56|21684.56|21604.56|21680.35|21600.35|10
1731452920000|2024-11-12 23:08:40|21686.08|21606.08|21685.63|21605.63|21686.67|21606.67|21683.73|21603.73|10
1731452930000|2024-11-12 23:08:50|21686.76|21606.76|21688.57|21608.57|21688.57|21608.57|21685.4|21605.4|10
1731452940000|2024-11-12 23:09:00|21689.02|21609.02|21687.55|21607.55|21691.28|21611.28|21687.55|21607.55|10
1731452950000|2024-11-12 23:09:10|21687.5|21607.5|21686.62|21606.62|21690.48|21610.48|21686.62|21606.62|10
1731452960000|2024-11-12 23:09:20|21686.69|21606.69|21676.58|21596.58|21686.72|21606.72|21676.58|21596.58|10
1731452970000|2024-11-12 23:09:30|21677.31|21597.31|21676.39|21596.39|21677.51|21597.51|21676.11|21596.11|10
1731452980000|2024-11-12 23:09:40|21676.47|21596.47|21681.13|21601.13|21681.13|21601.13|21676.43|21596.43|10
1731452990000|2024-11-12 23:09:50|21681.27|21601.27|21681.15|21601.15|21682.4|21602.4|21680.46|21600.46|10
1731453000000|2024-11-12 23:10:00|21681.51|21601.51|21684.33|21604.33|21686.1|21606.1|21680.2|21600.2|10
1731453010000|2024-11-12 23:10:10|21683.48|21603.48|21682.53|21602.53|21685.75|21605.75|21682.53|21602.53|10
1731453020000|2024-11-12 23:10:20|21680.93|21600.93|21683.4|21603.4|21683.9|21603.9|21680.15|21600.15|10
1731453030000|2024-11-12 23:10:30|21684.32|21604.32|21680.59|21600.59|21684.4|21604.4|21680.59|21600.59|10
1731453040000|2024-11-12 23:10:40|21681.37|21601.37|21679.14|21599.14|21681.37|21601.37|21679.14|21599.14|9
1731453050000|2024-11-12 23:10:50|21678.83|21598.83|21674.95|21594.95|21680.24|21600.24|21674.95|21594.95|10
1731453060000|2024-11-12 23:11:00|21674.46|21594.46|21676.01|21596.01|21676.01|21596.01|21674.13|21594.13|10
1731453070000|2024-11-12 23:11:10|21676.07|21596.07|21684.06|21604.06|21684.06|21604.06|21676.07|21596.07|10
1731453080000|2024-11-12 23:11:20|21684.17|21604.17|21687.15|21607.15|21687.15|21607.15|21683.64|21603.64|10
1731453090000|2024-11-12 23:11:30|21686.77|21606.77|21689.86|21609.86|21689.86|21609.86|21685.14|21605.14|10
1731453100000|2024-11-12 23:11:40|21689.13|21609.13|21689.19|21609.19|21689.63|21609.63|21686.42|21606.42|10
1731453110000|2024-11-12 23:11:50|21688.9|21608.9|21688.33|21608.33|21688.95|21608.95|21687.83|21607.83|10
1731453120000|2024-11-12 23:12:00|21688.65|21608.65|21690.26|21610.26|21691.12|21611.12|21688.2|21608.2|10
1731453130000|2024-11-12 23:12:10|21688.4|21608.4|21689.64|21609.64|21691.04|21611.04|21688.4|21608.4|10
1731453140000|2024-11-12 23:12:20|21692.09|21612.09|21688.72|21608.72|21692.19|21612.19|21688.72|21608.72|10
1731453150000|2024-11-12 23:12:30|21687.94|21607.94|21684.31|21604.31|21687.94|21607.94|21684.31|21604.31|10
1731453160000|2024-11-12 23:12:40|21684.49|21604.49|21689.76|21609.76|21690.61|21610.61|21684.49|21604.49|10
1731453170000|2024-11-12 23:12:50|21690.23|21610.23|21694.4|21614.4|21694.43|21614.43|21689.73|21609.73|10
1731453180000|2024-11-12 23:13:00|21694.1|21614.1|21695.7|21615.7|21696.76|21616.76|21693.17|21613.17|10
1731453190000|2024-11-12 23:13:10|21694.68|21614.68|21694.44|21614.44|21695.65|21615.65|21694.14|21614.14|10
1731453200000|2024-11-12 23:13:20|21694.38|21614.38|21700.63|21620.63|21700.63|21620.63|21694.38|21614.38|10
1731453210000|2024-11-12 23:13:30|21701.74|21621.74|21705.51|21625.51|21705.51|21625.51|21701.71|21621.71|10
1731453220000|2024-11-12 23:13:40|21704.96|21624.96|21702.27|21622.27|21706.09|21626.09|21702.27|21622.27|10
1731453230000|2024-11-12 23:13:50|21700.99|21620.99|21695.14|21615.14|21700.99|21620.99|21695.14|21615.14|10
1731453240000|2024-11-12 23:14:00|21694.24|21614.24|21689.35|21609.35|21694.24|21614.24|21689.19|21609.19|10
1731453250000|2024-11-12 23:14:10|21688.16|21608.16|21683.8|21603.8|21688.16|21608.16|21683.8|21603.8|10
1731453260000|2024-11-12 23:14:20|21683.73|21603.73|21680.53|21600.53|21683.73|21603.73|21680.53|21600.53|10
1731453270000|2024-11-12 23:14:30|21680.64|21600.64|21685.12|21605.12|21685.12|21605.12|21680.01|21600.01|10
1731453280000|2024-11-12 23:14:40|21685.57|21605.57|21684.23|21604.23|21685.57|21605.57|21683.35|21603.35|10
1731453290000|2024-11-12 23:14:50|21683.91|21603.91|21686.35|21606.35|21687.09|21607.09|21683.91|21603.91|10
1731453300000|2024-11-12 23:15:00|21687.06|21607.06|21684.36|21604.36|21687.06|21607.06|21684.36|21604.36|10
1731453310000|2024-11-12 23:15:10|21684.12|21604.12|21679.31|21599.31|21685.8|21605.8|21679.31|21599.31|10
1731453320000|2024-11-12 23:15:20|21680.66|21600.66|21681.34|21601.34|21681.38|21601.38|21679.84|21599.84|10
1731453330000|2024-11-12 23:15:30|21681.55|21601.55|21679.89|21599.89|21681.74|21601.74|21679.89|21599.89|10
1731453340000|2024-11-12 23:15:40|21680.31|21600.31|21671.41|21591.41|21680.31|21600.31|21671.41|21591.41|10
1731453350000|2024-11-12 23:15:50|21669.88|21589.88|21662.97|21582.97|21670.35|21590.35|21662.97|21582.97|10
1731453360000|2024-11-12 23:16:00|21661.66|21581.66|21650.43|21570.43|21661.66|21581.66|21650.43|21570.43|10
1731453370000|2024-11-12 23:16:10|21647.68|21567.68|21641.48|21561.48|21647.68|21567.68|21640.54|21560.54|10
1731453380000|2024-11-12 23:16:20|21642.02|21562.02|21625.93|21545.93|21642.02|21562.02|21625.45|21545.45|10
1731453390000|2024-11-12 23:16:30|21625.76|21545.76|21631.31|21551.31|21632.7|21552.7|21625.76|21545.76|10
1731453400000|2024-11-12 23:16:40|21631.58|21551.58|21631.59|21551.59|21633.56|21553.56|21630.88|21550.88|10
1731453410000|2024-11-12 23:16:50|21631.85|21551.85|21628.42|21548.42|21631.85|21551.85|21627.43|21547.43|10
1731453420000|2024-11-12 23:17:00|21628.66|21548.66|21625.56|21545.56|21630.51|21550.51|21625.24|21545.24|10
1731453430000|2024-11-12 23:17:10|21625.26|21545.26|21620.42|21540.42|21625.26|21545.26|21620.42|21540.42|10
1731453440000|2024-11-12 23:17:20|21619.95|21539.95|21618.01|21538.01|21619.95|21539.95|21617.05|21537.05|10
1731453450000|2024-11-12 23:17:30|21619.39|21539.39|21621.57|21541.57|21622.53|21542.53|21619.39|21539.39|10
1731453460000|2024-11-12 23:17:40|21621.74|21541.74|21621.59|21541.59|21623.27|21543.27|21620.53|21540.53|10
1731453470000|2024-11-12 23:17:50|21622.33|21542.33|21631.61|21551.61|21631.77|21551.77|21622.33|21542.33|10
1731453480000|2024-11-12 23:18:00|21631.63|21551.63|21637.21|21557.21|21637.21|21557.21|21631.63|21551.63|10
1731453490000|2024-11-12 23:18:10|21636.46|21556.46|21636.72|21556.72|21636.8|21556.8|21635.29|21555.29|10
1731453500000|2024-11-12 23:18:20|21636.11|21556.11|21630.36|21550.36|21636.11|21556.11|21630.36|21550.36|10
1731453510000|2024-11-12 23:18:30|21630.12|21550.12|21629.53|21549.53|21633.24|21553.24|21628.25|21548.25|10
1731453520000|2024-11-12 23:18:40|21627.98|21547.98|21625.87|21545.87|21629.24|21549.24|21624.73|21544.73|10
1731453530000|2024-11-12 23:18:50|21620.08|21540.08|21610.39|21530.39|21620.08|21540.08|21610.39|21530.39|10
1731453540000|2024-11-12 23:19:00|21608.78|21528.78|21608.29|21528.29|21609.57|21529.57|21607.14|21527.14|10
1731453550000|2024-11-12 23:19:10|21607.17|21527.17|21607.07|21527.07|21609.44|21529.44|21607.07|21527.07|10
1731453560000|2024-11-12 23:19:20|21605.59|21525.59|21605.1|21525.1|21605.59|21525.59|21602.08|21522.08|10
1731453570000|2024-11-12 23:19:30|21604.27|21524.27|21605.23|21525.23|21607.63|21527.63|21604.27|21524.27|10
1731453580000|2024-11-12 23:19:40|21603.91|21523.91|21600.41|21520.41|21606.9|21526.9|21600.41|21520.41|10
1731453590000|2024-11-12 23:19:50|21596.43|21516.43|21591.72|21511.72|21596.43|21516.43|21591.72|21511.72|10
1731453600000|2024-11-12 23:20:00|21588.61|21508.61|21581.82|21501.82|21588.61|21508.61|21581.82|21501.82|10
1731453610000|2024-11-12 23:20:10|21580.35|21500.35|21581.82|21501.82|21582.38|21502.38|21579.86|21499.86|10
1731453620000|2024-11-12 23:20:20|21581.88|21501.88|21572.39|21492.39|21581.88|21501.88|21571.09|21491.09|10
1731453630000|2024-11-12 23:20:30|21573.01|21493.01|21546.81|21466.81|21573.01|21493.01|21546.81|21466.81|10
1731453640000|2024-11-12 23:20:40|21546.29|21466.29|21536.8|21456.8|21546.29|21466.29|21536.8|21456.8|10
1731453650000|2024-11-12 23:20:50|21536.02|21456.02|21526.81|21446.81|21536.61|21456.61|21526.81|21446.81|10
1731453660000|2024-11-12 23:21:00|21527.14|21447.14|21526.96|21446.96|21528.48|21448.48|21526.96|21446.96|10
1731453670000|2024-11-12 23:21:10|21524.91|21444.91|21521.15|21441.15|21525.39|21445.39|21519.69|21439.69|9
1731453680000|2024-11-12 23:21:20|21518.48|21438.48|21520.1|21440.1|21520.97|21440.97|21516.46|21436.46|10
1731453690000|2024-11-12 23:21:30|21519.85|21439.85|21517.44|21437.44|21520.98|21440.98|21516.71|21436.71|10
1731453700000|2024-11-12 23:21:40|21516.61|21436.61|21472.94|21392.94|21516.61|21436.61|21472.94|21392.94|10
1731453710000|2024-11-12 23:21:50|21472.81|21392.81|21465.77|21385.77|21472.81|21392.81|21461.78|21381.78|10
1731453720000|2024-11-12 23:22:00|21465.35|21385.35|21483.93|21403.93|21483.93|21403.93|21465.35|21385.35|10
1731453730000|2024-11-12 23:22:10|21484.73|21404.73|21477.73|21397.73|21484.73|21404.73|21477.73|21397.73|10
1731453740000|2024-11-12 23:22:20|21477.39|21397.39|21467.51|21387.51|21478.51|21398.51|21467.51|21387.51|10
1731453750000|2024-11-12 23:22:30|21467.2|21387.2|21467.39|21387.39|21467.39|21387.39|21462.97|21382.97|10
1731453760000|2024-11-12 23:22:40|21467.8|21387.8|21480.2|21400.2|21480.55|21400.55|21467.8|21387.8|10
1731453770000|2024-11-12 23:22:50|21480.42|21400.42|21488.51|21408.51|21488.73|21408.73|21480.05|21400.05|10
1731453780000|2024-11-12 23:23:00|21489.05|21409.05|21497.79|21417.79|21499.18|21419.18|21488.97|21408.97|10
1731453790000|2024-11-12 23:23:10|21497.6|21417.6|21487.09|21407.09|21497.6|21417.6|21487.09|21407.09|10
1731453800000|2024-11-12 23:23:20|21484.81|21404.81|21475.67|21395.67|21485.49|21405.49|21475.67|21395.67|10
1731453810000|2024-11-12 23:23:30|21472.78|21392.78|21469.08|21389.08|21472.78|21392.78|21469.08|21389.08|10
1731453820000|2024-11-12 23:23:40|21469.17|21389.17|21468.74|21388.74|21469.75|21389.75|21467.93|21387.93|10
1731453830000|2024-11-12 23:23:50|21469.34|21389.34|21462.33|21382.33|21469.58|21389.58|21462.33|21382.33|10
1731453840000|2024-11-12 23:24:00|21461.13|21381.13|21461.84|21381.84|21461.85|21381.85|21458.95|21378.95|10
1731453850000|2024-11-12 23:24:10|21462.63|21382.63|21466.02|21386.02|21466.02|21386.02|21462.21|21382.21|10
1731453860000|2024-11-12 23:24:20|21466.28|21386.28|21466.9|21386.9|21469.95|21389.95|21464.97|21384.97|10
1731453870000|2024-11-12 23:24:30|21469.55|21389.55|21473.28|21393.28|21474.03|21394.03|21469.42|21389.42|10
1731453880000|2024-11-12 23:24:40|21473.95|21393.95|21479.66|21399.66|21479.66|21399.66|21473.36|21393.36|10
1731453890000|2024-11-12 23:24:50|21481.43|21401.43|21483.01|21403.01|21484.39|21404.39|21481.43|21401.43|10
1731453900000|2024-11-12 23:25:00|21483.02|21403.02|21486.03|21406.03|21486.03|21406.03|21482.84|21402.84|10
1731453910000|2024-11-12 23:25:10|21486.06|21406.06|21495.64|21415.64|21495.64|21415.64|21486.06|21406.06|10
1731453920000|2024-11-12 23:25:20|21496.59|21416.59|21505.76|21425.76|21505.76|21425.76|21496.59|21416.59|10
1731453930000|2024-11-12 23:25:30|21505.37|21425.37|21506.88|21426.88|21508.77|21428.77|21505.37|21425.37|10
1731453940000|2024-11-12 23:25:40|21507.52|21427.52|21511.33|21431.33|21512.04|21432.04|21507.52|21427.52|10
1731453950000|2024-11-12 23:25:50|21510.04|21430.04|21506.74|21426.74|21510.04|21430.04|21503.13|21423.13|10
1731453960000|2024-11-12 23:26:00|21507.39|21427.39|21500.17|21420.17|21509.15|21429.15|21500.17|21420.17|10
1731453970000|2024-11-12 23:26:10|21500.6|21420.6|21507.27|21427.27|21507.27|21427.27|21500.6|21420.6|10
1731453980000|2024-11-12 23:26:20|21507.75|21427.75|21515.52|21435.52|21515.52|21435.52|21507.37|21427.37|10
1731453990000|2024-11-12 23:26:30|21516.42|21436.42|21526.42|21446.42|21526.42|21446.42|21516.42|21436.42|10
1731454000000|2024-11-12 23:26:40|21532.92|21452.92|21537.19|21457.19|21537.85|21457.85|21532.92|21452.92|10
1731454010000|2024-11-12 23:26:50|21537.82|21457.82|21547.92|21467.92|21547.92|21467.92|21537.82|21457.82|10
1731454020000|2024-11-12 23:27:00|21548.24|21468.24|21545.64|21465.64|21550.92|21470.92|21545.64|21465.64|10
1731454030000|2024-11-12 23:27:10|21547.29|21467.29|21545.38|21465.38|21548.39|21468.39|21544.26|21464.26|10
1731454040000|2024-11-12 23:27:20|21543.63|21463.63|21532.48|21452.48|21543.63|21463.63|21531.43|21451.43|10
1731454050000|2024-11-12 23:27:30|21531.47|21451.47|21531.13|21451.13|21531.47|21451.47|21529.37|21449.37|10
1731454060000|2024-11-12 23:27:40|21531.59|21451.59|21534.62|21454.62|21535.13|21455.13|21531.41|21451.41|10
1731454070000|2024-11-12 23:27:50|21535.13|21455.13|21534.35|21454.35|21535.13|21455.13|21533.11|21453.11|10
1731454080000|2024-11-12 23:28:00|21534.64|21454.64|21531.83|21451.83|21534.64|21454.64|21531.83|21451.83|10
1731454090000|2024-11-12 23:28:10|21529.53|21449.53|21529.99|21449.99|21529.99|21449.99|21527.8|21447.8|10
1731454100000|2024-11-12 23:28:20|21529.88|21449.88|21537.91|21457.91|21537.91|21457.91|21529.43|21449.43|10
1731454110000|2024-11-12 23:28:30|21537.96|21457.96|21543.16|21463.16|21543.16|21463.16|21537.96|21457.96|9
1731454120000|2024-11-12 23:28:40|21544.02|21464.02|21550.89|21470.89|21550.89|21470.89|21544.02|21464.02|10
1731454130000|2024-11-12 23:28:50|21550.37|21470.37|21548.66|21468.66|21550.56|21470.56|21547.64|21467.64|9
1731454140000|2024-11-12 23:29:00|21548.57|21468.57|21546.68|21466.68|21548.57|21468.57|21546.57|21466.57|10
1731454150000|2024-11-12 23:29:10|21546.41|21466.41|21543.22|21463.22|21546.83|21466.83|21543.06|21463.06|10
1731454160000|2024-11-12 23:29:20|21543.67|21463.67|21546.59|21466.59|21546.59|21466.59|21543.51|21463.51|10
1731454170000|2024-11-12 23:29:30|21547.48|21467.48|21551.71|21471.71|21551.71|21471.71|21547.48|21467.48|10
1731454180000|2024-11-12 23:29:40|21553.49|21473.49|21560.63|21480.63|21560.76|21480.76|21553.49|21473.49|10
1731454190000|2024-11-12 23:29:50|21560.64|21480.64|21561.27|21481.27|21563.3|21483.3|21560.64|21480.64|10
1731454200000|2024-11-12 23:30:00|21561.26|21481.26|21564.18|21484.18|21564.18|21484.18|21560.08|21480.08|10
1731454210000|2024-11-12 23:30:10|21565.16|21485.16|21562.73|21482.73|21565.16|21485.16|21562.39|21482.39|10
1731454220000|2024-11-12 23:30:20|21563.06|21483.06|21555.41|21475.41|21563.53|21483.53|21555.41|21475.41|10
1731454230000|2024-11-12 23:30:30|21553.48|21473.48|21553.27|21473.27|21554.35|21474.35|21552.58|21472.58|10
1731454240000|2024-11-12 23:30:40|21553.43|21473.43|21553.86|21473.86|21555.08|21475.08|21550.91|21470.91|10
1731454250000|2024-11-12 23:30:50|21553.56|21473.56|21567.8|21487.8|21567.8|21487.8|21552.72|21472.72|10
1731454260000|2024-11-12 23:31:00|21568.3|21488.3|21570.96|21490.96|21570.96|21490.96|21567.22|21487.22|10
1731454270000|2024-11-12 23:31:10|21574.22|21494.22|21577.49|21497.49|21577.75|21497.75|21574.22|21494.22|10
1731454280000|2024-11-12 23:31:20|21577.7|21497.7|21581.77|21501.77|21581.77|21501.77|21577.7|21497.7|10
1731454290000|2024-11-12 23:31:30|21582.03|21502.03|21580.31|21500.31|21583.69|21503.69|21580.31|21500.31|10
1731454300000|2024-11-12 23:31:40|21579.21|21499.21|21578.93|21498.93|21580.11|21500.11|21578.36|21498.36|10
1731454310000|2024-11-12 23:31:50|21579.35|21499.35|21583.03|21503.03|21583.03|21503.03|21579.35|21499.35|10
1731454320000|2024-11-12 23:32:00|21583.01|21503.01|21583.56|21503.56|21584.83|21504.83|21583.01|21503.01|10
1731454330000|2024-11-12 23:32:10|21582.7|21502.7|21588.71|21508.71|21588.9|21508.9|21582.7|21502.7|10
1731454340000|2024-11-12 23:32:20|21589.26|21509.26|21593.58|21513.58|21594.66|21514.66|21589.05|21509.05|10
1731454350000|2024-11-12 23:32:30|21593.72|21513.72|21590.36|21510.36|21593.86|21513.86|21590.01|21510.01|10
1731454360000|2024-11-12 23:32:40|21590.46|21510.46|21585.56|21505.56|21590.46|21510.46|21583.33|21503.33|10
1731454370000|2024-11-12 23:32:50|21582.55|21502.55|21581.77|21501.77|21586.86|21506.86|21581.77|21501.77|10
1731454380000|2024-11-12 23:33:00|21580.59|21500.59|21570.25|21490.25|21580.59|21500.59|21569.8|21489.8|10
1731454390000|2024-11-12 23:33:10|21571.24|21491.24|21559.04|21479.04|21571.24|21491.24|21559.04|21479.04|10
1731454400000|2024-11-12 23:33:20|21556.59|21476.59|21551.47|21471.47|21556.59|21476.59|21551.47|21471.47|10
1731454410000|2024-11-12 23:33:30|21550.46|21470.46|21552.98|21472.98|21552.98|21472.98|21550.33|21470.33|10
1731454420000|2024-11-12 23:33:40|21553.94|21473.94|21555.31|21475.31|21556.11|21476.11|21553.55|21473.55|10
1731454430000|2024-11-12 23:33:50|21554.49|21474.49|21557.51|21477.51|21557.51|21477.51|21553.46|21473.46|10
1731454440000|2024-11-12 23:34:00|21558.64|21478.64|21568.64|21488.64|21568.9|21488.9|21558.64|21478.64|10
1731454450000|2024-11-12 23:34:10|21568.97|21488.97|21569.9|21489.9|21572.63|21492.63|21564.85|21484.85|10
1731454460000|2024-11-12 23:34:20|21568.2|21488.2|21565.36|21485.36|21568.2|21488.2|21565.02|21485.02|10
1731454470000|2024-11-12 23:34:30|21565.38|21485.38|21567.53|21487.53|21569.13|21489.13|21564.8|21484.8|10
1731454480000|2024-11-12 23:34:40|21567.52|21487.52|21572.65|21492.65|21572.65|21492.65|21565.91|21485.91|9
1731454490000|2024-11-12 23:34:50|21572.82|21492.82|21584.11|21504.11|21584.11|21504.11|21572.82|21492.82|10
1731454500000|2024-11-12 23:35:00|21583.86|21503.86|21583.72|21503.72|21588.21|21508.21|21583.72|21503.72|10
1731454510000|2024-11-12 23:35:10|21582.66|21502.66|21581.51|21501.51|21582.66|21502.66|21580.05|21500.05|10
1731454520000|2024-11-12 23:35:20|21582.18|21502.18|21591.88|21511.88|21592.93|21512.93|21582.18|21502.18|10
1731454530000|2024-11-12 23:35:30|21591.34|21511.34|21581.53|21501.53|21591.34|21511.34|21581.53|21501.53|10
1731454540000|2024-11-12 23:35:40|21578.57|21498.57|21564.95|21484.95|21578.57|21498.57|21564.95|21484.95|10
1731454550000|2024-11-12 23:35:50|21564.1|21484.1|21564.92|21484.92|21565.36|21485.36|21563.64|21483.64|10
1731454560000|2024-11-12 23:36:00|21563.73|21483.73|21562.49|21482.49|21564.02|21484.02|21562.26|21482.26|10
1731454570000|2024-11-12 23:36:10|21562.91|21482.91|21558.42|21478.42|21565.2|21485.2|21558.42|21478.42|10
1731454580000|2024-11-12 23:36:20|21558.18|21478.18|21549.93|21469.93|21558.18|21478.18|21549.93|21469.93|10
1731454590000|2024-11-12 23:36:30|21549.59|21469.59|21549.63|21469.63|21549.63|21469.63|21543.22|21463.22|10
1731454600000|2024-11-12 23:36:40|21549.54|21469.54|21555.32|21475.32|21555.32|21475.32|21549.54|21469.54|10
1731454610000|2024-11-12 23:36:50|21554.4|21474.4|21545.52|21465.52|21554.4|21474.4|21545.44|21465.44|10
1731454620000|2024-11-12 23:37:00|21545.36|21465.36|21543.69|21463.69|21546.65|21466.65|21543.69|21463.69|10
1731454630000|2024-11-12 23:37:10|21543.41|21463.41|21535.94|21455.94|21543.41|21463.41|21535.94|21455.94|10
1731454640000|2024-11-12 23:37:20|21534.91|21454.91|21529.64|21449.64|21534.96|21454.96|21529.64|21449.64|10
1731454650000|2024-11-12 23:37:30|21529.51|21449.51|21529.2|21449.2|21530.98|21450.98|21528.53|21448.53|10
1731454660000|2024-11-12 23:37:40|21525.9|21445.9|21521.09|21441.09|21525.9|21445.9|21517.46|21437.46|10
1731454670000|2024-11-12 23:37:50|21520.9|21440.9|21525.47|21445.47|21525.47|21445.47|21520.9|21440.9|10
1731454680000|2024-11-12 23:38:00|21526.11|21446.11|21534.38|21454.38|21534.67|21454.67|21525.76|21445.76|10
1731454690000|2024-11-12 23:38:10|21534.45|21454.45|21529.31|21449.31|21534.45|21454.45|21529.31|21449.31|10
1731454700000|2024-11-12 23:38:20|21525.96|21445.96|21529.43|21449.43|21530.6|21450.6|21524.95|21444.95|10
1731454710000|2024-11-12 23:38:30|21530.72|21450.72|21529.52|21449.52|21531.7|21451.7|21529.46|21449.46|10
1731454720000|2024-11-12 23:38:40|21531.78|21451.78|21535.37|21455.37|21535.55|21455.55|21531.78|21451.78|10
1731454730000|2024-11-12 23:38:50|21535.63|21455.63|21536.81|21456.81|21539.03|21459.03|21535.54|21455.54|10
1731454740000|2024-11-12 23:39:00|21537.78|21457.78|21536.31|21456.31|21540.36|21460.36|21536.23|21456.23|10
1731454750000|2024-11-12 23:39:10|21536.75|21456.75|21534.44|21454.44|21538.7|21458.7|21534.44|21454.44|10
1731454760000|2024-11-12 23:39:20|21532.88|21452.88|21531.93|21451.93|21534.52|21454.52|21531.93|21451.93|9
1731454770000|2024-11-12 23:39:30|21531.83|21451.83|21527.7|21447.7|21532.46|21452.46|21527.7|21447.7|10
1731454780000|2024-11-12 23:39:40|21528.03|21448.03|21530.51|21450.51|21530.51|21450.51|21528|21448|9
1731454790000|2024-11-12 23:39:50|21530.4|21450.4|21538.78|21458.78|21538.78|21458.78|21530.39|21450.39|10
1731454800000|2024-11-12 23:40:00|21539.03|21459.03|21537.91|21457.91|21540.79|21460.79|21537.91|21457.91|10
1731454810000|2024-11-12 23:40:10|21536.51|21456.51|21532.11|21452.11|21538.26|21458.26|21532.11|21452.11|10
1731454820000|2024-11-12 23:40:20|21532.54|21452.54|21534.22|21454.22|21534.64|21454.64|21532.54|21452.54|10
1731454830000|2024-11-12 23:40:30|21534.68|21454.68|21531.48|21451.48|21535.42|21455.42|21531.48|21451.48|10
1731454840000|2024-11-12 23:40:40|21531.12|21451.12|21531.45|21451.45|21534.2|21454.2|21530.89|21450.89|10
1731454850000|2024-11-12 23:40:50|21530.87|21450.87|21525.59|21445.59|21530.95|21450.95|21525.59|21445.59|10
1731454860000|2024-11-12 23:41:00|21524.47|21444.47|21517.13|21437.13|21524.47|21444.47|21517.13|21437.13|10
1731454870000|2024-11-12 23:41:10|21516.8|21436.8|21517.37|21437.37|21518.65|21438.65|21516.53|21436.53|10
1731454880000|2024-11-12 23:41:20|21517.46|21437.46|21524.64|21444.64|21524.64|21444.64|21517.46|21437.46|10
1731454890000|2024-11-12 23:41:30|21524.96|21444.96|21524.76|21444.76|21525.68|21445.68|21524.76|21444.76|10
1731454900000|2024-11-12 23:41:40|21524.94|21444.94|21524.92|21444.92|21525.03|21445.03|21524.36|21444.36|10
1731454910000|2024-11-12 23:41:50|21524.91|21444.91|21523.55|21443.55|21525.57|21445.57|21523.48|21443.48|10
1731454920000|2024-11-12 23:42:00|21523.49|21443.49|21521.39|21441.39|21523.49|21443.49|21521.21|21441.21|10
1731454930000|2024-11-12 23:42:10|21521.77|21441.77|21521.75|21441.75|21525.16|21445.16|21521.61|21441.61|10
1731454940000|2024-11-12 23:42:20|21521.81|21441.81|21507.31|21427.31|21521.81|21441.81|21507.31|21427.31|10
1731454950000|2024-11-12 23:42:30|21505.81|21425.81|21497.72|21417.72|21505.81|21425.81|21497.72|21417.72|10
1731454960000|2024-11-12 23:42:40|21496.65|21416.65|21490.96|21410.96|21501.21|21421.21|21490.96|21410.96|10
1731454970000|2024-11-12 23:42:50|21489.94|21409.94|21473.69|21393.69|21489.94|21409.94|21473.69|21393.69|10
1731454980000|2024-11-12 23:43:00|21472.71|21392.71|21474.36|21394.36|21475.86|21395.86|21472.71|21392.71|10
1731454990000|2024-11-12 23:43:10|21475.76|21395.76|21482.57|21402.57|21482.57|21402.57|21475.76|21395.76|10
1731455000000|2024-11-12 23:43:20|21483.7|21403.7|21493.97|21413.97|21493.97|21413.97|21483.7|21403.7|10
1731455010000|2024-11-12 23:43:30|21493.89|21413.89|21489.42|21409.42|21496.26|21416.26|21489.38|21409.38|10
1731455020000|2024-11-12 23:43:40|21489.21|21409.21|21484.14|21404.14|21489.62|21409.62|21484.14|21404.14|10
1731455030000|2024-11-12 23:43:50|21484.07|21404.07|21487.46|21407.46|21487.46|21407.46|21484.07|21404.07|10
1731455040000|2024-11-12 23:44:00|21486.06|21406.06|21492.37|21412.37|21493.2|21413.2|21486.06|21406.06|10
1731455050000|2024-11-12 23:44:10|21492.35|21412.35|21491.93|21411.93|21494.48|21414.48|21491.93|21411.93|10
1731455060000|2024-11-12 23:44:20|21492.85|21412.85|21485.94|21405.94|21492.85|21412.85|21485.94|21405.94|10
1731455070000|2024-11-12 23:44:30|21485.33|21405.33|21481.36|21401.36|21485.33|21405.33|21481.36|21401.36|10
1731455080000|2024-11-12 23:44:40|21481.26|21401.26|21485.52|21405.52|21485.62|21405.62|21481.26|21401.26|10
1731455090000|2024-11-12 23:44:50|21482.47|21402.47|21480.99|21400.99|21483.98|21403.98|21480.99|21400.99|10
1731455100000|2024-11-12 23:45:00|21481.21|21401.21|21476.68|21396.68|21481.21|21401.21|21476.68|21396.68|10
1731455110000|2024-11-12 23:45:10|21472.4|21392.4|21470.83|21390.83|21472.4|21392.4|21469.66|21389.66|10
1731455120000|2024-11-12 23:45:20|21472.9|21392.9|21478.81|21398.81|21478.81|21398.81|21472.9|21392.9|10
1731455130000|2024-11-12 23:45:30|21478.92|21398.92|21485.99|21405.99|21485.99|21405.99|21478.92|21398.92|10
1731455140000|2024-11-12 23:45:40|21485.9|21405.9|21487.37|21407.37|21487.37|21407.37|21483.16|21403.16|10
1731455150000|2024-11-12 23:45:50|21487.94|21407.94|21486.89|21406.89|21488.61|21408.61|21486.54|21406.54|10
1731455160000|2024-11-12 23:46:00|21489.13|21409.13|21481.03|21401.03|21489.13|21409.13|21480.37|21400.37|10
1731455170000|2024-11-12 23:46:10|21482.12|21402.12|21472.77|21392.77|21482.46|21402.46|21472.77|21392.77|10
1731455180000|2024-11-12 23:46:20|21472.25|21392.25|21466.95|21386.95|21472.25|21392.25|21466.95|21386.95|10
1731455190000|2024-11-12 23:46:30|21466.74|21386.74|21471.58|21391.58|21471.58|21391.58|21463.2|21383.2|10
1731455200000|2024-11-12 23:46:40|21471.54|21391.54|21469.48|21389.48|21471.54|21391.54|21468.91|21388.91|10
1731455210000|2024-11-12 23:46:50|21468.5|21388.5|21470.8|21390.8|21473.59|21393.59|21468.5|21388.5|10
1731455220000|2024-11-12 23:47:00|21471.05|21391.05|21472.51|21392.51|21472.7|21392.7|21469.11|21389.11|10
1731455230000|2024-11-12 23:47:10|21473.58|21393.58|21475.44|21395.44|21477.85|21397.85|21473.58|21393.58|10
1731455240000|2024-11-12 23:47:20|21474.95|21394.95|21474.33|21394.33|21475.76|21395.76|21473.21|21393.21|10
1731455250000|2024-11-12 23:47:30|21471.91|21391.91|21471.11|21391.11|21474.74|21394.74|21471.11|21391.11|10
1731455260000|2024-11-12 23:47:40|21470.15|21390.15|21471.33|21391.33|21471.33|21391.33|21467.41|21387.41|10
1731455270000|2024-11-12 23:47:50|21470.62|21390.62|21472.43|21392.43|21473.94|21393.94|21470.04|21390.04|10
1731455280000|2024-11-12 23:48:00|21473.61|21393.61|21474.6|21394.6|21474.6|21394.6|21469.89|21389.89|10
1731455290000|2024-11-12 23:48:10|21473.97|21393.97|21478.69|21398.69|21478.88|21398.88|21473.97|21393.97|10
1731455300000|2024-11-12 23:48:20|21478.71|21398.71|21482.22|21402.22|21482.22|21402.22|21478.71|21398.71|10
1731455310000|2024-11-12 23:48:30|21484.79|21404.79|21489.95|21409.95|21489.95|21409.95|21484.79|21404.79|10
1731455320000|2024-11-12 23:48:40|21489.44|21409.44|21486.77|21406.77|21489.44|21409.44|21485.75|21405.75|10
1731455330000|2024-11-12 23:48:50|21487.24|21407.24|21489.04|21409.04|21489.04|21409.04|21485.81|21405.81|10
1731455340000|2024-11-12 23:49:00|21489.12|21409.12|21497.88|21417.88|21497.88|21417.88|21489.12|21409.12|10
1731455350000|2024-11-12 23:49:10|21497.33|21417.33|21501.99|21421.99|21502.68|21422.68|21497.33|21417.33|10
1731455360000|2024-11-12 23:49:20|21500.42|21420.42|21506.49|21426.49|21506.49|21426.49|21500.42|21420.42|10
1731455370000|2024-11-12 23:49:30|21507.57|21427.57|21515.08|21435.08|21515.36|21435.36|21507.57|21427.57|10
1731455380000|2024-11-12 23:49:40|21514.28|21434.28|21511.96|21431.96|21514.68|21434.68|21510.64|21430.64|10
1731455390000|2024-11-12 23:49:50|21509.91|21429.91|21510.15|21430.15|21510.15|21430.15|21508.02|21428.02|10
1731455400000|2024-11-12 23:50:00|21510.42|21430.42|21516.42|21436.42|21516.42|21436.42|21510.42|21430.42|10
1731455410000|2024-11-12 23:50:10|21516.59|21436.59|21512.84|21432.84|21516.59|21436.59|21511.6|21431.6|10
1731455420000|2024-11-12 23:50:20|21511.03|21431.03|21510.76|21430.76|21512.07|21432.07|21507.82|21427.82|10
1731455430000|2024-11-12 23:50:30|21511.86|21431.86|21509.02|21429.02|21512.94|21432.94|21509.02|21429.02|10
1731455440000|2024-11-12 23:50:40|21508.81|21428.81|21510.29|21430.29|21511.55|21431.55|21508.81|21428.81|10
1731455450000|2024-11-12 23:50:50|21510.17|21430.17|21515.47|21435.47|21515.47|21435.47|21508.62|21428.62|10
1731455460000|2024-11-12 23:51:00|21514.63|21434.63|21514.69|21434.69|21515.28|21435.28|21513.15|21433.15|10
1731455470000|2024-11-12 23:51:10|21514.48|21434.48|21513.55|21433.55|21514.67|21434.67|21510.98|21430.98|10
1731455480000|2024-11-12 23:51:20|21511.9|21431.9|21514.42|21434.42|21514.71|21434.71|21511.83|21431.83|10
1731455490000|2024-11-12 23:51:30|21513.85|21433.85|21517.26|21437.26|21518.39|21438.39|21513.47|21433.47|10
1731455500000|2024-11-12 23:51:40|21517.61|21437.61|21519.65|21439.65|21521.15|21441.15|21517.61|21437.61|10
1731455510000|2024-11-12 23:51:50|21518.53|21438.53|21520.32|21440.32|21520.89|21440.89|21516.99|21436.99|10
1731455520000|2024-11-12 23:52:00|21520.49|21440.49|21523.56|21443.56|21523.56|21443.56|21520.25|21440.25|10
1731455530000|2024-11-12 23:52:10|21526.09|21446.09|21528.08|21448.08|21528.69|21448.69|21526.09|21446.09|10
1731455540000|2024-11-12 23:52:20|21526.88|21446.88|21525.04|21445.04|21526.88|21446.88|21523.92|21443.92|10
1731455550000|2024-11-12 23:52:30|21524.06|21444.06|21538.34|21458.34|21538.34|21458.34|21524.06|21444.06|10
1731455560000|2024-11-12 23:52:40|21538.74|21458.74|21532.35|21452.35|21538.74|21458.74|21531.35|21451.35|10
1731455570000|2024-11-12 23:52:50|21533.48|21453.48|21535.18|21455.18|21537.03|21457.03|21533.48|21453.48|10
1731455580000|2024-11-12 23:53:00|21535.29|21455.29|21535.17|21455.17|21536.47|21456.47|21532.45|21452.45|10
1731455590000|2024-11-12 23:53:10|21535.5|21455.5|21536.34|21456.34|21537.55|21457.55|21534.37|21454.37|10
1731455600000|2024-11-12 23:53:20|21536.82|21456.82|21536.65|21456.65|21536.82|21456.82|21533.94|21453.94|10
1731455610000|2024-11-12 23:53:30|21537.13|21457.13|21535.3|21455.3|21537.8|21457.8|21535|21455|10
1731455620000|2024-11-12 23:53:40|21537.32|21457.32|21535.33|21455.33|21537.32|21457.32|21535.33|21455.33|10
1731455630000|2024-11-12 23:53:50|21535.28|21455.28|21536.71|21456.71|21536.97|21456.97|21535.05|21455.05|10
1731455640000|2024-11-12 23:54:00|21536.06|21456.06|21533.54|21453.54|21536.08|21456.08|21532.54|21452.54|10
1731455650000|2024-11-12 23:54:10|21531.76|21451.76|21526.4|21446.4|21531.76|21451.76|21525.76|21445.76|10
1731455660000|2024-11-12 23:54:20|21527.64|21447.64|21531.22|21451.22|21532.51|21452.51|21527.64|21447.64|10
1731455670000|2024-11-12 23:54:30|21530.1|21450.1|21529.14|21449.14|21530.1|21450.1|21527.95|21447.95|10
1731455680000|2024-11-12 23:54:40|21529.59|21449.59|21531.03|21451.03|21531.71|21451.71|21529.58|21449.58|10
1731455690000|2024-11-12 23:54:50|21532.23|21452.23|21533.01|21453.01|21533.01|21453.01|21531.75|21451.75|9
1731455700000|2024-11-12 23:55:00|21531.46|21451.46|21527.01|21447.01|21531.46|21451.46|21525.53|21445.53|10
1731455710000|2024-11-12 23:55:10|21526.77|21446.77|21534.75|21454.75|21535.87|21455.87|21526.77|21446.77|10
1731455720000|2024-11-12 23:55:20|21534.14|21454.14|21532|21452|21534.14|21454.14|21531.77|21451.77|10
1731455730000|2024-11-12 23:55:30|21531.98|21451.98|21528.46|21448.46|21533.43|21453.43|21528.46|21448.46|10
1731455740000|2024-11-12 23:55:40|21528.1|21448.1|21527.57|21447.57|21528.39|21448.39|21526.53|21446.53|9
1731455750000|2024-11-12 23:55:50|21526.32|21446.32|21530.14|21450.14|21530.14|21450.14|21525.67|21445.67|10
1731455760000|2024-11-12 23:56:00|21531.13|21451.13|21528.16|21448.16|21531.13|21451.13|21528.16|21448.16|10
1731455770000|2024-11-12 23:56:10|21528.92|21448.92|21528.8|21448.8|21532.08|21452.08|21528.38|21448.38|10
1731455780000|2024-11-12 23:56:20|21528.54|21448.54|21530.53|21450.53|21530.53|21450.53|21527.54|21447.54|10
1731455790000|2024-11-12 23:56:30|21531.29|21451.29|21528.75|21448.75|21531.75|21451.75|21528.75|21448.75|10
1731455800000|2024-11-12 23:56:40|21528.36|21448.36|21514.22|21434.22|21528.36|21448.36|21514.22|21434.22|10
1731455810000|2024-11-12 23:56:50|21511.65|21431.65|21506.13|21426.13|21511.74|21431.74|21503.96|21423.96|10
1731455820000|2024-11-12 23:57:00|21506.84|21426.84|21505.8|21425.8|21507.59|21427.59|21505.8|21425.8|10
1731455830000|2024-11-12 23:57:10|21505.04|21425.04|21500.77|21420.77|21505.04|21425.04|21499.66|21419.66|10
1731455840000|2024-11-12 23:57:20|21500.7|21420.7|21495.42|21415.42|21500.99|21420.99|21495.42|21415.42|10
1731455850000|2024-11-12 23:57:30|21494.59|21414.59|21491.96|21411.96|21494.59|21414.59|21491.95|21411.95|10
1731455860000|2024-11-12 23:57:40|21491.56|21411.56|21488.48|21408.48|21492.06|21412.06|21487.94|21407.94|10
1731455870000|2024-11-12 23:57:50|21489.04|21409.04|21480.65|21400.65|21489.04|21409.04|21480.65|21400.65|10
1731455880000|2024-11-12 23:58:00|21479.98|21399.98|21478.14|21398.14|21479.98|21399.98|21478.14|21398.14|10
1731455890000|2024-11-12 23:58:10|21477.98|21397.98|21471.93|21391.93|21478.13|21398.13|21471.93|21391.93|10
1731455900000|2024-11-12 23:58:20|21469.91|21389.91|21461.68|21381.68|21469.91|21389.91|21461.68|21381.68|10
1731455910000|2024-11-12 23:58:30|21461.33|21381.33|21453.5|21373.5|21461.33|21381.33|21452.38|21372.38|10
1731455920000|2024-11-12 23:58:40|21453.64|21373.64|21448.04|21368.04|21453.64|21373.64|21448.04|21368.04|10
1731455930000|2024-11-12 23:58:50|21447.31|21367.31|21443.31|21363.31|21448.85|21368.85|21443.31|21363.31|10
1731455940000|2024-11-12 23:59:00|21443.75|21363.75|21442.66|21362.66|21443.75|21363.75|21440.82|21360.82|10
1731455950000|2024-11-12 23:59:10|21442.96|21362.96|21438.84|21358.84|21445.22|21365.22|21438.84|21358.84|10
1731455960000|2024-11-12 23:59:20|21440.06|21360.06|21446.4|21366.4|21446.4|21366.4|21437.85|21357.85|10
1731455970000|2024-11-12 23:59:30|21446.74|21366.74|21452.17|21372.17|21452.17|21372.17|21445.6|21365.6|10
1731455980000|2024-11-12 23:59:40|21453.66|21373.66|21458.26|21378.26|21458.26|21378.26|21453.66|21373.66|10
1731455990000|2024-11-12 23:59:50|21458.51|21378.51|21452.3|21372.3|21458.79|21378.79|21452.3|21372.3|10
1731456000000|2024-11-13 00:00:00|21453.44|21373.44|21455.41|21375.41|21455.41|21375.41|21452.74|21372.74|10
1731456010000|2024-11-13 00:00:10|21455.27|21375.27|21461.8|21381.8|21462.13|21382.13|21455.27|21375.27|8
1731456020000|2024-11-13 00:00:20|21461.32|21381.32|21466.37|21386.37|21466.37|21386.37|21459.7|21379.7|10
1731456030000|2024-11-13 00:00:30|21465.08|21385.08|21466.49|21386.49|21467.92|21387.92|21465.08|21385.08|10
1731456040000|2024-11-13 00:00:40|21469.12|21389.12|21456.83|21376.83|21471.18|21391.18|21456.83|21376.83|10
1731456050000|2024-11-13 00:00:50|21456.79|21376.79|21454.19|21374.19|21456.79|21376.79|21454.19|21374.19|10
1731456060000|2024-11-13 00:01:00|21453.7|21373.7|21451.78|21371.78|21455.05|21375.05|21451.78|21371.78|10
1731456070000|2024-11-13 00:01:10|21450.88|21370.88|21448.78|21368.78|21450.88|21370.88|21445.43|21365.43|10
1731456080000|2024-11-13 00:01:20|21450.84|21370.84|21440.38|21360.38|21450.84|21370.84|21440.38|21360.38|10
1731456090000|2024-11-13 00:01:30|21440.05|21360.05|21436.15|21356.15|21440.05|21360.05|21434.62|21354.62|10
1731456100000|2024-11-13 00:01:40|21437.27|21357.27|21439.86|21359.86|21440.17|21360.17|21437.27|21357.27|10
1731456110000|2024-11-13 00:01:50|21439.92|21359.92|21440.4|21360.4|21443.15|21363.15|21439.33|21359.33|10
1731456120000|2024-11-13 00:02:00|21440.35|21360.35|21430.27|21350.27|21440.35|21360.35|21430.27|21350.27|10
1731456130000|2024-11-13 00:02:10|21429.58|21349.58|21440.27|21360.27|21440.27|21360.27|21428.73|21348.73|10
1731456140000|2024-11-13 00:02:20|21440.63|21360.63|21454.04|21374.04|21454.04|21374.04|21440.63|21360.63|10
1731456150000|2024-11-13 00:02:30|21455.51|21375.51|21476.01|21396.01|21476.01|21396.01|21455.51|21375.51|10
1731456160000|2024-11-13 00:02:40|21476.59|21396.59|21481.72|21401.72|21481.72|21401.72|21476.59|21396.59|10
1731456170000|2024-11-13 00:02:50|21482.51|21402.51|21489.18|21409.18|21489.18|21409.18|21482.51|21402.51|10
1731456180000|2024-11-13 00:03:00|21490.46|21410.46|21503.27|21423.27|21503.27|21423.27|21490.46|21410.46|10
1731456190000|2024-11-13 00:03:10|21504.66|21424.66|21503.31|21423.31|21506.41|21426.41|21502.11|21422.11|10
1731456200000|2024-11-13 00:03:20|21501.91|21421.91|21504.98|21424.98|21506.07|21426.07|21501.91|21421.91|10
1731456210000|2024-11-13 00:03:30|21505.11|21425.11|21502.61|21422.61|21505.21|21425.21|21502.61|21422.61|10
1731456220000|2024-11-13 00:03:40|21502.11|21422.11|21506.08|21426.08|21507.09|21427.09|21501.52|21421.52|10
1731456230000|2024-11-13 00:03:50|21505.07|21425.07|21507.99|21427.99|21508.79|21428.79|21504.78|21424.78|10
1731456240000|2024-11-13 00:04:00|21509.39|21429.39|21505.28|21425.28|21509.39|21429.39|21505.08|21425.08|10
1731456250000|2024-11-13 00:04:10|21507.83|21427.83|21510.11|21430.11|21510.11|21430.11|21507.83|21427.83|10
1731456260000|2024-11-13 00:04:20|21513.03|21433.03|21512.11|21432.11|21514.84|21434.84|21512.11|21432.11|10
1731456270000|2024-11-13 00:04:30|21511.1|21431.1|21510.78|21430.78|21512.84|21432.84|21509.53|21429.53|10
1731456280000|2024-11-13 00:04:40|21510.19|21430.19|21515.44|21435.44|21515.44|21435.44|21509.77|21429.77|10
1731456290000|2024-11-13 00:04:50|21517.88|21437.88|21527.33|21447.33|21527.55|21447.55|21517.88|21437.88|10
1731456300000|2024-11-13 00:05:00|21528.88|21448.88|21526.22|21446.22|21528.88|21448.88|21523.32|21443.32|10
1731456310000|2024-11-13 00:05:10|21526.15|21446.15|21535.47|21455.47|21535.47|21455.47|21525.78|21445.78|10
1731456320000|2024-11-13 00:05:20|21537.26|21457.26|21540.14|21460.14|21541.73|21461.73|21537.26|21457.26|10
1731456330000|2024-11-13 00:05:30|21539.72|21459.72|21537.32|21457.32|21540.35|21460.35|21537.32|21457.32|9
1731456340000|2024-11-13 00:05:40|21535.78|21455.78|21532.98|21452.98|21535.78|21455.78|21532.98|21452.98|10
1731456350000|2024-11-13 00:05:50|21532.16|21452.16|21536.86|21456.86|21537.12|21457.12|21532.16|21452.16|10
1731456360000|2024-11-13 00:06:00|21537.19|21457.19|21523.75|21443.75|21537.19|21457.19|21523.75|21443.75|10
1731456370000|2024-11-13 00:06:10|21523.4|21443.4|21504.26|21424.26|21523.4|21443.4|21504.26|21424.26|10
1731456380000|2024-11-13 00:06:20|21507.32|21427.32|21510.3|21430.3|21512.7|21432.7|21507.32|21427.32|10
1731456390000|2024-11-13 00:06:30|21508.43|21428.43|21510.48|21430.48|21513.08|21433.08|21508.43|21428.43|10
1731456400000|2024-11-13 00:06:40|21509.82|21429.82|21510.58|21430.58|21514.7|21434.7|21509.82|21429.82|10
1731456410000|2024-11-13 00:06:50|21509.57|21429.57|21504.94|21424.94|21509.57|21429.57|21504.87|21424.87|10
1731456420000|2024-11-13 00:07:00|21505.89|21425.89|21510.73|21430.73|21510.73|21430.73|21504.98|21424.98|10
1731456430000|2024-11-13 00:07:10|21511.38|21431.38|21518.83|21438.83|21518.83|21438.83|21511.38|21431.38|10
1731456440000|2024-11-13 00:07:20|21519.84|21439.84|21521.93|21441.93|21522.05|21442.05|21519.84|21439.84|10
1731456450000|2024-11-13 00:07:30|21519.66|21439.66|21505.02|21425.02|21519.66|21439.66|21504.62|21424.62|10
1731456460000|2024-11-13 00:07:40|21504.16|21424.16|21504.1|21424.1|21507.18|21427.18|21503.33|21423.33|10
1731456470000|2024-11-13 00:07:50|21505|21425|21506.73|21426.73|21506.73|21426.73|21503.88|21423.88|9
1731456480000|2024-11-13 00:08:00|21507.3|21427.3|21511.99|21431.99|21511.99|21431.99|21505.93|21425.93|10
1731456490000|2024-11-13 00:08:10|21514.51|21434.51|21511.93|21431.93|21515.43|21435.43|21511.21|21431.21|10
1731456500000|2024-11-13 00:08:20|21511.64|21431.64|21522.29|21442.29|21522.29|21442.29|21511.64|21431.64|10
1731456510000|2024-11-13 00:08:30|21520.48|21440.48|21532.33|21452.33|21532.33|21452.33|21520.48|21440.48|10
1731456520000|2024-11-13 00:08:40|21535.42|21455.42|21540.89|21460.89|21540.89|21460.89|21534.69|21454.69|10
1731456530000|2024-11-13 00:08:50|21541.32|21461.32|21541.91|21461.91|21542.35|21462.35|21539.57|21459.57|10
1731456540000|2024-11-13 00:09:00|21541.99|21461.99|21534.49|21454.49|21541.99|21461.99|21533.63|21453.63|10
1731456550000|2024-11-13 00:09:10|21534.63|21454.63|21527.28|21447.28|21534.63|21454.63|21527.28|21447.28|10
1731456560000|2024-11-13 00:09:20|21527.52|21447.52|21526.86|21446.86|21529.34|21449.34|21525.11|21445.11|10
1731456570000|2024-11-13 00:09:30|21525.3|21445.3|21523.13|21443.13|21527.64|21447.64|21523.13|21443.13|10
1731456580000|2024-11-13 00:09:40|21524.23|21444.23|21518.4|21438.4|21524.61|21444.61|21518.4|21438.4|10
1731456590000|2024-11-13 00:09:50|21517.74|21437.74|21515.08|21435.08|21517.74|21437.74|21515.08|21435.08|10
1731456600000|2024-11-13 00:10:00|21515.29|21435.29|21524.47|21444.47|21524.47|21444.47|21514.97|21434.97|10
1731456610000|2024-11-13 00:10:10|21524.26|21444.26|21529.03|21449.03|21529.78|21449.78|21524.26|21444.26|10
1731456620000|2024-11-13 00:10:20|21526.93|21446.93|21523.79|21443.79|21527.13|21447.13|21523.79|21443.79|10
1731456630000|2024-11-13 00:10:30|21523.82|21443.82|21522.03|21442.03|21526.48|21446.48|21520.07|21440.07|10
1731456640000|2024-11-13 00:10:40|21522.07|21442.07|21520.65|21440.65|21523.18|21443.18|21519.63|21439.63|10
1731456650000|2024-11-13 00:10:50|21520.82|21440.82|21522.15|21442.15|21524.18|21444.18|21520.55|21440.55|10
1731456660000|2024-11-13 00:11:00|21522.64|21442.64|21524.46|21444.46|21524.46|21444.46|21520.34|21440.34|10
1731456670000|2024-11-13 00:11:10|21527.15|21447.15|21526.99|21446.99|21531.47|21451.47|21526.99|21446.99|10
1731456680000|2024-11-13 00:11:20|21526.57|21446.57|21516.62|21436.62|21528.48|21448.48|21516.62|21436.62|10
1731456690000|2024-11-13 00:11:30|21514.08|21434.08|21501.12|21421.12|21514.08|21434.08|21501.12|21421.12|10
1731456700000|2024-11-13 00:11:40|21500.31|21420.31|21483.33|21403.33|21500.34|21420.34|21483.33|21403.33|10
1731456710000|2024-11-13 00:11:50|21479.53|21399.53|21474.98|21394.98|21479.53|21399.53|21474.09|21394.09|10
1731456720000|2024-11-13 00:12:00|21473.79|21393.79|21460.03|21380.03|21473.79|21393.79|21460.03|21380.03|10
1731456730000|2024-11-13 00:12:10|21459.61|21379.61|21455.56|21375.56|21459.73|21379.73|21455.56|21375.56|10
1731456740000|2024-11-13 00:12:20|21456.26|21376.26|21455.6|21375.6|21460.44|21380.44|21455.6|21375.6|10
1731456750000|2024-11-13 00:12:30|21454.47|21374.47|21442.46|21362.46|21454.47|21374.47|21442.31|21362.31|10
1731456760000|2024-11-13 00:12:40|21442.19|21362.19|21441.9|21361.9|21443.72|21363.72|21440.49|21360.49|10
1731456770000|2024-11-13 00:12:50|21440.33|21360.33|21439|21359|21441.72|21361.72|21436.63|21356.63|10
1731456780000|2024-11-13 00:13:00|21438.77|21358.77|21435.44|21355.44|21439.93|21359.93|21435.44|21355.44|10
1731456790000|2024-11-13 00:13:10|21435.16|21355.16|21433.58|21353.58|21435.16|21355.16|21433.15|21353.15|10
1731456800000|2024-11-13 00:13:20|21432|21352|21419.37|21339.37|21432|21352|21417.24|21337.24|10
1731456810000|2024-11-13 00:13:30|21418.43|21338.43|21403.92|21323.92|21418.43|21338.43|21403.92|21323.92|10
1731456820000|2024-11-13 00:13:40|21402.73|21322.73|21392.53|21312.53|21402.73|21322.73|21392.53|21312.53|10
1731456830000|2024-11-13 00:13:50|21391.92|21311.92|21386.81|21306.81|21391.92|21311.92|21386.7|21306.7|10
1731456840000|2024-11-13 00:14:00|21387.36|21307.36|21381.63|21301.63|21387.36|21307.36|21381.63|21301.63|10
1731456850000|2024-11-13 00:14:10|21381.21|21301.21|21384.63|21304.63|21384.63|21304.63|21379.98|21299.98|10
1731456860000|2024-11-13 00:14:20|21385.67|21305.67|21378.7|21298.7|21387.18|21307.18|21378.7|21298.7|10
1731456870000|2024-11-13 00:14:30|21378.83|21298.83|21378.77|21298.77|21381.68|21301.68|21377.54|21297.54|10
1731456880000|2024-11-13 00:14:40|21378.81|21298.81|21375.99|21295.99|21379.54|21299.54|21375.88|21295.88|10
1731456890000|2024-11-13 00:14:50|21377.22|21297.22|21377.02|21297.02|21378.09|21298.09|21376.49|21296.49|10
1731456900000|2024-11-13 00:15:00|21376.58|21296.58|21371.18|21291.18|21376.87|21296.87|21371.18|21291.18|10
1731456910000|2024-11-13 00:15:10|21369.82|21289.82|21370.53|21290.53|21370.53|21290.53|21367.71|21287.71|10
1731456920000|2024-11-13 00:15:20|21370.06|21290.06|21376.13|21296.13|21376.13|21296.13|21368.64|21288.64|10
1731456930000|2024-11-13 00:15:30|21377.66|21297.66|21395.65|21315.65|21395.65|21315.65|21377.66|21297.66|10
1731456940000|2024-11-13 00:15:40|21395.58|21315.58|21399.93|21319.93|21402.49|21322.49|21395.58|21315.58|10
1731456950000|2024-11-13 00:15:50|21406.29|21326.29|21397.79|21317.79|21410.22|21330.22|21397.79|21317.79|10
1731456960000|2024-11-13 00:16:00|21397.63|21317.63|21386.79|21306.79|21397.63|21317.63|21386.79|21306.79|10
1731456970000|2024-11-13 00:16:10|21386.53|21306.53|21395.45|21315.45|21395.45|21315.45|21386.53|21306.53|10
1731456980000|2024-11-13 00:16:20|21395.87|21315.87|21396.77|21316.77|21400.59|21320.59|21395.87|21315.87|10
1731456990000|2024-11-13 00:16:30|21395.5|21315.5|21383.72|21303.72|21395.5|21315.5|21382.18|21302.18|10
1731457000000|2024-11-13 00:16:40|21381.51|21301.51|21383.66|21303.66|21383.88|21303.88|21380.13|21300.13|10
1731457010000|2024-11-13 00:16:50|21380.92|21300.92|21378.46|21298.46|21382.15|21302.15|21378.46|21298.46|10
1731457020000|2024-11-13 00:17:00|21379.02|21299.02|21376.16|21296.16|21379.93|21299.93|21375.92|21295.92|10
1731457030000|2024-11-13 00:17:10|21375.34|21295.34|21372.56|21292.56|21375.34|21295.34|21371.71|21291.71|10
1731457040000|2024-11-13 00:17:20|21372.38|21292.38|21370.78|21290.78|21372.38|21292.38|21365.88|21285.88|10
1731457050000|2024-11-13 00:17:30|21368.83|21288.83|21373.2|21293.2|21376.07|21296.07|21368.55|21288.55|10
1731457060000|2024-11-13 00:17:40|21376.8|21296.8|21379.79|21299.79|21379.79|21299.79|21371.59|21291.59|10
1731457070000|2024-11-13 00:17:50|21379.95|21299.95|21380.43|21300.43|21380.52|21300.52|21377.18|21297.18|10
1731457080000|2024-11-13 00:18:00|21378.67|21298.67|21376.64|21296.64|21378.67|21298.67|21373.44|21293.44|10
1731457090000|2024-11-13 00:18:10|21377.48|21297.48|21379.02|21299.02|21381.02|21301.02|21377.48|21297.48|10
1731457100000|2024-11-13 00:18:20|21380.05|21300.05|21375.75|21295.75|21382.87|21302.87|21375.75|21295.75|10
1731457110000|2024-11-13 00:18:30|21375.43|21295.43|21373.15|21293.15|21375.99|21295.99|21373.15|21293.15|10
1731457120000|2024-11-13 00:18:40|21373.55|21293.55|21377.08|21297.08|21378.26|21298.26|21373.24|21293.24|10
1731457130000|2024-11-13 00:18:50|21377.16|21297.16|21374.64|21294.64|21380.31|21300.31|21374.15|21294.15|10
1731457140000|2024-11-13 00:19:00|21373.34|21293.34|21359.07|21279.07|21373.88|21293.88|21359.07|21279.07|10
1731457150000|2024-11-13 00:19:10|21359.03|21279.03|21349.92|21269.92|21359.09|21279.09|21349.92|21269.92|10
1731457160000|2024-11-13 00:19:20|21349.59|21269.59|21347.17|21267.17|21352.95|21272.95|21346.99|21266.99|10
1731457170000|2024-11-13 00:19:30|21347.02|21267.02|21343.67|21263.67|21347.02|21267.02|21342.01|21262.01|10
1731457180000|2024-11-13 00:19:40|21344.46|21264.46|21346.97|21266.97|21348.62|21268.62|21343.74|21263.74|10
1731457190000|2024-11-13 00:19:50|21348.4|21268.4|21351.28|21271.28|21354.78|21274.78|21348.4|21268.4|10
1731457200000|2024-11-13 00:20:00|21350.63|21270.63|21359.89|21279.89|21360.36|21280.36|21350.63|21270.63|10
1731457210000|2024-11-13 00:20:10|21358.64|21278.64|21356.95|21276.95|21360.38|21280.38|21356.95|21276.95|10
1731457220000|2024-11-13 00:20:20|21357.55|21277.55|21362.3|21282.3|21362.3|21282.3|21357.55|21277.55|10
1731457230000|2024-11-13 00:20:30|21362.55|21282.55|21367.91|21287.91|21369.53|21289.53|21362.55|21282.55|10
1731457240000|2024-11-13 00:20:40|21366.19|21286.19|21367|21287|21367.71|21287.71|21363.52|21283.52|10
1731457250000|2024-11-13 00:20:50|21365.61|21285.61|21363.78|21283.78|21366.5|21286.5|21363.68|21283.68|10
1731457260000|2024-11-13 00:21:00|21363.61|21283.61|21361.45|21281.45|21366.35|21286.35|21361.45|21281.45|10
1731457270000|2024-11-13 00:21:10|21360.64|21280.64|21347.06|21267.06|21360.64|21280.64|21347.06|21267.06|10
1731457280000|2024-11-13 00:21:20|21347.47|21267.47|21348.69|21268.69|21350.15|21270.15|21347.47|21267.47|10
1731457290000|2024-11-13 00:21:30|21348.08|21268.08|21335.38|21255.38|21348.08|21268.08|21335.38|21255.38|10
1731457300000|2024-11-13 00:21:40|21336.95|21256.95|21340.21|21260.21|21341.88|21261.88|21336.95|21256.95|10
1731457310000|2024-11-13 00:21:50|21341.59|21261.59|21344.79|21264.79|21344.79|21264.79|21341.59|21261.59|10
1731457320000|2024-11-13 00:22:00|21345.21|21265.21|21333.29|21253.29|21345.78|21265.78|21333.29|21253.29|10
1731457330000|2024-11-13 00:22:10|21332.85|21252.85|21324.99|21244.99|21332.85|21252.85|21324.32|21244.32|10
1731457340000|2024-11-13 00:22:20|21323.67|21243.67|21319.92|21239.92|21323.68|21243.68|21317.16|21237.16|10
1731457350000|2024-11-13 00:22:30|21320.14|21240.14|21317.55|21237.55|21321.71|21241.71|21317.55|21237.55|10
1731457360000|2024-11-13 00:22:40|21318.83|21238.83|21315.96|21235.96|21318.95|21238.95|21314.86|21234.86|10
1731457370000|2024-11-13 00:22:50|21315.54|21235.54|21311.79|21231.79|21315.54|21235.54|21311.79|21231.79|10
1731457380000|2024-11-13 00:23:00|21313.01|21233.01|21326.22|21246.22|21326.22|21246.22|21313.01|21233.01|10
1731457390000|2024-11-13 00:23:10|21324.75|21244.75|21328.02|21248.02|21329.55|21249.55|21324.26|21244.26|10
1731457400000|2024-11-13 00:23:20|21326.11|21246.11|21326.82|21246.82|21328.37|21248.37|21326.11|21246.11|10
1731457410000|2024-11-13 00:23:30|21325.28|21245.28|21319.05|21239.05|21325.28|21245.28|21317.68|21237.68|10
1731457420000|2024-11-13 00:23:40|21318.95|21238.95|21320.5|21240.5|21320.5|21240.5|21315.07|21235.07|10
1731457430000|2024-11-13 00:23:50|21320.6|21240.6|21329.98|21249.98|21329.98|21249.98|21320.6|21240.6|10
1731457440000|2024-11-13 00:24:00|21330.59|21250.59|21332.69|21252.69|21332.69|21252.69|21329.58|21249.58|10
1731457450000|2024-11-13 00:24:10|21333.37|21253.37|21348.65|21268.65|21349.83|21269.83|21333.37|21253.37|10
1731457460000|2024-11-13 00:24:20|21347.34|21267.34|21339.29|21259.29|21347.34|21267.34|21338.01|21258.01|10
1731457470000|2024-11-13 00:24:30|21337.64|21257.64|21338.18|21258.18|21338.18|21258.18|21333.89|21253.89|9
1731457480000|2024-11-13 00:24:40|21338.81|21258.81|21341.07|21261.07|21341.3|21261.3|21338.81|21258.81|10
1731457490000|2024-11-13 00:24:50|21341.77|21261.77|21346.61|21266.61|21346.61|21266.61|21341.77|21261.77|10
1731457500000|2024-11-13 00:25:00|21347.5|21267.5|21358.55|21278.55|21358.55|21278.55|21347.23|21267.23|10
1731457510000|2024-11-13 00:25:10|21359.37|21279.37|21374.85|21294.85|21374.85|21294.85|21359.37|21279.37|10
1731457520000|2024-11-13 00:25:20|21375.43|21295.43|21398.71|21318.71|21398.71|21318.71|21375.43|21295.43|10
1731457530000|2024-11-13 00:25:30|21404.01|21324.01|21413.15|21333.15|21413.17|21333.17|21404.01|21324.01|10
1731457540000|2024-11-13 00:25:40|21412.84|21332.84|21397.14|21317.14|21412.84|21332.84|21395.58|21315.58|10
1731457550000|2024-11-13 00:25:50|21397.38|21317.38|21399.59|21319.59|21399.59|21319.59|21395.43|21315.43|10
1731457560000|2024-11-13 00:26:00|21400.55|21320.55|21405.33|21325.33|21405.33|21325.33|21399.33|21319.33|10
1731457570000|2024-11-13 00:26:10|21405.5|21325.5|21403.37|21323.37|21407.99|21327.99|21403.37|21323.37|10
1731457580000|2024-11-13 00:26:20|21402.54|21322.54|21406.76|21326.76|21408.95|21328.95|21402.45|21322.45|10
1731457590000|2024-11-13 00:26:30|21406.27|21326.27|21413.05|21333.05|21413.05|21333.05|21405.61|21325.61|10
1731457600000|2024-11-13 00:26:40|21412.12|21332.12|21417.92|21337.92|21418.23|21338.23|21410.94|21330.94|10
1731457610000|2024-11-13 00:26:50|21418.46|21338.46|21419.95|21339.95|21420.29|21340.29|21418.46|21338.46|10
1731457620000|2024-11-13 00:27:00|21421.91|21341.91|21426.09|21346.09|21426.09|21346.09|21421.91|21341.91|10
1731457630000|2024-11-13 00:27:10|21426.47|21346.47|21422.54|21342.54|21428.6|21348.6|21422.54|21342.54|10
1731457640000|2024-11-13 00:27:20|21424.96|21344.96|21423.85|21343.85|21428.34|21348.34|21423.72|21343.72|10
1731457650000|2024-11-13 00:27:30|21423.93|21343.93|21429.08|21349.08|21430.2|21350.2|21423.88|21343.88|10
1731457660000|2024-11-13 00:27:40|21427.12|21347.12|21427.98|21347.98|21428.68|21348.68|21425.28|21345.28|10
1731457670000|2024-11-13 00:27:50|21428.1|21348.1|21429.78|21349.78|21429.94|21349.94|21427.55|21347.55|10
1731457680000|2024-11-13 00:28:00|21430.52|21350.52|21429.74|21349.74|21430.52|21350.52|21427.59|21347.59|10
1731457690000|2024-11-13 00:28:10|21430.47|21350.47|21433.71|21353.71|21433.71|21353.71|21428.25|21348.25|10
1731457700000|2024-11-13 00:28:20|21434.21|21354.21|21447.17|21367.17|21447.17|21367.17|21434.21|21354.21|10
1731457710000|2024-11-13 00:28:30|21447.25|21367.25|21449.61|21369.61|21449.93|21369.93|21445.31|21365.31|10
1731457720000|2024-11-13 00:28:40|21450.09|21370.09|21452.32|21372.32|21452.32|21372.32|21447.99|21367.99|10
1731457730000|2024-11-13 00:28:50|21454.75|21374.75|21465.47|21385.47|21465.47|21385.47|21454.75|21374.75|10
1731457740000|2024-11-13 00:29:00|21466.29|21386.29|21475.36|21395.36|21475.96|21395.96|21466.29|21386.29|10
1731457750000|2024-11-13 00:29:10|21475.29|21395.29|21482.45|21402.45|21483.11|21403.11|21475.29|21395.29|10
1731457760000|2024-11-13 00:29:20|21482.72|21402.72|21479.47|21399.47|21483.84|21403.84|21479.47|21399.47|10
1731457770000|2024-11-13 00:29:30|21480.22|21400.22|21484.08|21404.08|21488.05|21408.05|21480.22|21400.22|10
1731457780000|2024-11-13 00:29:40|21483.63|21403.63|21486.52|21406.52|21486.52|21406.52|21483.63|21403.63|10
1731457790000|2024-11-13 00:29:50|21486.45|21406.45|21492.65|21412.65|21492.65|21412.65|21486.45|21406.45|10
1731457800000|2024-11-13 00:30:00|21491.63|21411.63|21496.67|21416.67|21496.67|21416.67|21491.63|21411.63|10
1731457810000|2024-11-13 00:30:10|21499.03|21419.03|21506.48|21426.48|21506.48|21426.48|21499.03|21419.03|10
1731457820000|2024-11-13 00:30:20|21506.19|21426.19|21502.45|21422.45|21507.28|21427.28|21502.45|21422.45|10
1731457830000|2024-11-13 00:30:30|21500.11|21420.11|21491.9|21411.9|21500.11|21420.11|21487.91|21407.91|10
1731457840000|2024-11-13 00:30:40|21492.34|21412.34|21501.89|21421.89|21501.89|21421.89|21490.81|21410.81|10
1731457850000|2024-11-13 00:30:50|21504.52|21424.52|21502.24|21422.24|21505.66|21425.66|21502.24|21422.24|10
1731457860000|2024-11-13 00:31:00|21501.45|21421.45|21490.05|21410.05|21501.45|21421.45|21490.01|21410.01|10
1731457870000|2024-11-13 00:31:10|21491.12|21411.12|21503.42|21423.42|21503.42|21423.42|21491.12|21411.12|10
1731457880000|2024-11-13 00:31:20|21505.42|21425.42|21502.83|21422.83|21505.69|21425.69|21502.83|21422.83|10
1731457890000|2024-11-13 00:31:30|21502.26|21422.26|21503.64|21423.64|21503.86|21423.86|21501.29|21421.29|10
1731457900000|2024-11-13 00:31:40|21505.54|21425.54|21504.97|21424.97|21505.54|21425.54|21502.61|21422.61|10
1731457910000|2024-11-13 00:31:50|21507.74|21427.74|21512.78|21432.78|21512.78|21432.78|21507.74|21427.74|10
1731457920000|2024-11-13 00:32:00|21513.85|21433.85|21518.64|21438.64|21518.84|21438.84|21512.78|21432.78|10
1731457930000|2024-11-13 00:32:10|21519.43|21439.43|21523.7|21443.7|21524.39|21444.39|21519.43|21439.43|10
1731457940000|2024-11-13 00:32:20|21524.24|21444.24|21518.51|21438.51|21524.24|21444.24|21517.58|21437.58|10
1731457950000|2024-11-13 00:32:30|21519.16|21439.16|21516.19|21436.19|21519.16|21439.16|21516.19|21436.19|9
1731457960000|2024-11-13 00:32:40|21516.2|21436.2|21518.01|21438.01|21521.04|21441.04|21516.2|21436.2|10
1731457970000|2024-11-13 00:32:50|21518.35|21438.35|21515.02|21435.02|21520.05|21440.05|21515.02|21435.02|10
1731457980000|2024-11-13 00:33:00|21514.86|21434.86|21518.77|21438.77|21519.39|21439.39|21514.86|21434.86|10
1731457990000|2024-11-13 00:33:10|21519.29|21439.29|21510.87|21430.87|21520.76|21440.76|21509.95|21429.95|10
1731458000000|2024-11-13 00:33:20|21511.07|21431.07|21510.46|21430.46|21511.26|21431.26|21505.68|21425.68|10
1731458010000|2024-11-13 00:33:30|21510.97|21430.97|21512.42|21432.42|21512.42|21432.42|21510.49|21430.49|10
1731458020000|2024-11-13 00:33:40|21511.8|21431.8|21511.66|21431.66|21511.96|21431.96|21508.34|21428.34|10
1731458030000|2024-11-13 00:33:50|21513.33|21433.33|21514.92|21434.92|21517.05|21437.05|21513.33|21433.33|10
1731458040000|2024-11-13 00:34:00|21514.31|21434.31|21503.53|21423.53|21514.59|21434.59|21502.57|21422.57|10
1731458050000|2024-11-13 00:34:10|21502.55|21422.55|21499.93|21419.93|21504.47|21424.47|21499.93|21419.93|10
1731458060000|2024-11-13 00:34:20|21499.63|21419.63|21501.18|21421.18|21505.82|21425.82|21499.63|21419.63|10
1731458070000|2024-11-13 00:34:30|21500.94|21420.94|21495.45|21415.45|21500.94|21420.94|21495.45|21415.45|10
1731458080000|2024-11-13 00:34:40|21495.62|21415.62|21490.71|21410.71|21497.75|21417.75|21490.71|21410.71|10
1731458090000|2024-11-13 00:34:50|21490.75|21410.75|21486.3|21406.3|21491.01|21411.01|21486.25|21406.25|10
1731458100000|2024-11-13 00:35:00|21483.37|21403.37|21491.77|21411.77|21491.77|21411.77|21483.37|21403.37|10
1731458110000|2024-11-13 00:35:10|21492.98|21412.98|21488.86|21408.86|21493.8|21413.8|21487.89|21407.89|10
1731458120000|2024-11-13 00:35:20|21487.45|21407.45|21477.27|21397.27|21487.45|21407.45|21477.27|21397.27|10
1731458130000|2024-11-13 00:35:30|21473.14|21393.14|21462.38|21382.38|21473.14|21393.14|21461.68|21381.68|10
1731458140000|2024-11-13 00:35:40|21462.75|21382.75|21462.71|21382.71|21463.45|21383.45|21458.49|21378.49|10
1731458150000|2024-11-13 00:35:50|21462.09|21382.09|21461.83|21381.83|21463.89|21383.89|21460.81|21380.81|10
1731458160000|2024-11-13 00:36:00|21462.17|21382.17|21459.3|21379.3|21465.23|21385.23|21459.3|21379.3|10
1731458170000|2024-11-13 00:36:10|21459.56|21379.56|21441.97|21361.97|21459.56|21379.56|21441.97|21361.97|10
1731458180000|2024-11-13 00:36:20|21439.18|21359.18|21436.41|21356.41|21439.18|21359.18|21435|21355|10
1731458190000|2024-11-13 00:36:30|21436.79|21356.79|21442.61|21362.61|21442.61|21362.61|21436.79|21356.79|10
1731458200000|2024-11-13 00:36:40|21443.35|21363.35|21454.93|21374.93|21454.93|21374.93|21443.35|21363.35|10
1731458210000|2024-11-13 00:36:50|21456.63|21376.63|21476.76|21396.76|21476.76|21396.76|21456.63|21376.63|9
1731458220000|2024-11-13 00:37:00|21477.89|21397.89|21477.62|21397.62|21479.77|21399.77|21476.98|21396.98|10
1731458230000|2024-11-13 00:37:10|21477.1|21397.1|21511.68|21431.68|21511.69|21431.69|21474.23|21394.23|10
1731458240000|2024-11-13 00:37:20|21514.03|21434.03|21526.57|21446.57|21526.57|21446.57|21512.89|21432.89|10
1731458250000|2024-11-13 00:37:30|21527.07|21447.07|21541.8|21461.8|21541.8|21461.8|21527.07|21447.07|10
1731458260000|2024-11-13 00:37:40|21543.6|21463.6|21554.61|21474.61|21554.61|21474.61|21543.6|21463.6|10
1731458270000|2024-11-13 00:37:50|21555.56|21475.56|21557.53|21477.53|21557.97|21477.97|21555.56|21475.56|10
1731458280000|2024-11-13 00:38:00|21557.75|21477.75|21547.95|21467.95|21557.75|21477.75|21547.95|21467.95|10
1731458290000|2024-11-13 00:38:10|21548.34|21468.34|21554.4|21474.4|21554.4|21474.4|21548.34|21468.34|10
1731458300000|2024-11-13 00:38:20|21554.46|21474.46|21556.2|21476.2|21556.32|21476.32|21554.46|21474.46|10
1731458310000|2024-11-13 00:38:30|21556.81|21476.81|21579.68|21499.68|21579.68|21499.68|21556.81|21476.81|10
1731458320000|2024-11-13 00:38:40|21581.12|21501.12|21584.74|21504.74|21584.74|21504.74|21578.76|21498.76|10
1731458330000|2024-11-13 00:38:50|21586.05|21506.05|21588.28|21508.28|21588.83|21508.83|21586.05|21506.05|10
1731458340000|2024-11-13 00:39:00|21587.93|21507.93|21589.6|21509.6|21589.6|21509.6|21587.72|21507.72|10
1731458350000|2024-11-13 00:39:10|21589.98|21509.98|21594.38|21514.38|21594.38|21514.38|21589.98|21509.98|10
1731458360000|2024-11-13 00:39:20|21594.57|21514.57|21600.37|21520.37|21600.37|21520.37|21594.57|21514.57|10
1731458370000|2024-11-13 00:39:30|21600.18|21520.18|21605.03|21525.03|21605.03|21525.03|21599.69|21519.69|10
1731458380000|2024-11-13 00:39:40|21606.14|21526.14|21609.17|21529.17|21609.7|21529.7|21605.37|21525.37|10
1731458390000|2024-11-13 00:39:50|21608.76|21528.76|21611.53|21531.53|21611.86|21531.86|21608.76|21528.76|10
1731458400000|2024-11-13 00:40:00|21610.92|21530.92|21610.25|21530.25|21612.71|21532.71|21610.12|21530.12|10
1731458410000|2024-11-13 00:40:10|21610.66|21530.66|21604.67|21524.67|21611.21|21531.21|21604.67|21524.67|10
1731458420000|2024-11-13 00:40:20|21604.26|21524.26|21597.18|21517.18|21604.92|21524.92|21596.61|21516.61|10
1731458430000|2024-11-13 00:40:30|21598.27|21518.27|21598.53|21518.53|21599.21|21519.21|21598.27|21518.27|10
1731458440000|2024-11-13 00:40:40|21598.32|21518.32|21596.89|21516.89|21598.4|21518.4|21596.31|21516.31|10
1731458450000|2024-11-13 00:40:50|21596.58|21516.58|21594.66|21514.66|21596.67|21516.67|21594.57|21514.57|10
1731458460000|2024-11-13 00:41:00|21595.47|21515.47|21603.53|21523.53|21603.53|21523.53|21595.47|21515.47|10
1731458470000|2024-11-13 00:41:10|21604.56|21524.56|21606.17|21526.17|21606.17|21526.17|21604.56|21524.56|10
1731458480000|2024-11-13 00:41:20|21605.09|21525.09|21602.03|21522.03|21605.09|21525.09|21602.03|21522.03|9
1731458490000|2024-11-13 00:41:30|21603.02|21523.02|21598.46|21518.46|21603.02|21523.02|21597.95|21517.95|10
1731458500000|2024-11-13 00:41:40|21597.49|21517.49|21594.8|21514.8|21597.63|21517.63|21594.48|21514.48|10
1731458510000|2024-11-13 00:41:50|21591.85|21511.85|21586.37|21506.37|21591.85|21511.85|21585.36|21505.36|10
1731458520000|2024-11-13 00:42:00|21586.28|21506.28|21585.55|21505.55|21586.55|21506.55|21583.75|21503.75|9
1731458530000|2024-11-13 00:42:10|21587.85|21507.85|21579.81|21499.81|21587.85|21507.85|21579.81|21499.81|10
1731458540000|2024-11-13 00:42:20|21579.69|21499.69|21585.5|21505.5|21587.65|21507.65|21579.54|21499.54|10
1731458550000|2024-11-13 00:42:30|21585.46|21505.46|21577.09|21497.09|21585.46|21505.46|21577.09|21497.09|10
1731458560000|2024-11-13 00:42:40|21576.2|21496.2|21567.62|21487.62|21576.2|21496.2|21567.62|21487.62|10
1731458570000|2024-11-13 00:42:50|21567.19|21487.19|21569.7|21489.7|21569.99|21489.99|21567.19|21487.19|10
1731458580000|2024-11-13 00:43:00|21571.89|21491.89|21568.18|21488.18|21573.25|21493.25|21568.18|21488.18|10
1731458590000|2024-11-13 00:43:10|21566.96|21486.96|21581.15|21501.15|21581.15|21501.15|21566.96|21486.96|10
1731458600000|2024-11-13 00:43:20|21579.8|21499.8|21576.52|21496.52|21582.64|21502.64|21576.52|21496.52|9
1731458610000|2024-11-13 00:43:30|21576.89|21496.89|21584.57|21504.57|21584.57|21504.57|21575.41|21495.41|10
1731458620000|2024-11-13 00:43:40|21585.46|21505.46|21589.69|21509.69|21591.4|21511.4|21585.46|21505.46|10
1731458630000|2024-11-13 00:43:50|21589.73|21509.73|21596.99|21516.99|21596.99|21516.99|21589.24|21509.24|9
1731458640000|2024-11-13 00:44:00|21598.82|21518.82|21604.8|21524.8|21604.8|21524.8|21598.82|21518.82|10
1731458650000|2024-11-13 00:44:10|21607.09|21527.09|21611.23|21531.23|21611.23|21531.23|21606.38|21526.38|10
1731458660000|2024-11-13 00:44:20|21611.08|21531.08|21611.32|21531.32|21612.62|21532.62|21610.82|21530.82|10
1731458670000|2024-11-13 00:44:30|21610.03|21530.03|21612.26|21532.26|21612.48|21532.48|21609.36|21529.36|10
1731458680000|2024-11-13 00:44:40|21612.19|21532.19|21613.96|21533.96|21613.96|21533.96|21611.71|21531.71|10
1731458690000|2024-11-13 00:44:50|21614.53|21534.53|21617.89|21537.89|21619.22|21539.22|21614.53|21534.53|10
1731458700000|2024-11-13 00:45:00|21616.97|21536.97|21620.22|21540.22|21620.28|21540.28|21616.38|21536.38|10
1731458710000|2024-11-13 00:45:10|21620.38|21540.38|21623.6|21543.6|21624.09|21544.09|21620.38|21540.38|9
1731458720000|2024-11-13 00:45:20|21623.66|21543.66|21625.34|21545.34|21626.57|21546.57|21623|21543|10
1731458730000|2024-11-13 00:45:30|21625.73|21545.73|21629.18|21549.18|21629.72|21549.72|21625.24|21545.24|10
1731458740000|2024-11-13 00:45:40|21629.09|21549.09|21631.86|21551.86|21631.86|21551.86|21629.09|21549.09|10
1731458750000|2024-11-13 00:45:50|21631.74|21551.74|21636.35|21556.35|21636.35|21556.35|21631.74|21551.74|10
1731458760000|2024-11-13 00:46:00|21637.47|21557.47|21647.91|21567.91|21648.08|21568.08|21637.47|21557.47|10
1731458770000|2024-11-13 00:46:10|21648.87|21568.87|21649.69|21569.69|21650.49|21570.49|21648.87|21568.87|10
1731458780000|2024-11-13 00:46:20|21650.23|21570.23|21647.34|21567.34|21650.23|21570.23|21647|21567|10
1731458790000|2024-11-13 00:46:30|21647.09|21567.09|21648.77|21568.77|21648.77|21568.77|21646.63|21566.63|9
1731458800000|2024-11-13 00:46:40|21648.75|21568.75|21646.92|21566.92|21650.75|21570.75|21646.92|21566.92|10
1731458810000|2024-11-13 00:46:50|21646.43|21566.43|21648.2|21568.2|21648.96|21568.96|21645.05|21565.05|10
1731458820000|2024-11-13 00:47:00|21648.95|21568.95|21638.19|21558.19|21651.95|21571.95|21638.19|21558.19|10
1731458830000|2024-11-13 00:47:10|21636.58|21556.58|21631.93|21551.93|21636.58|21556.58|21631.93|21551.93|10
1731458840000|2024-11-13 00:47:20|21631.28|21551.28|21635.73|21555.73|21636.48|21556.48|21631.28|21551.28|10
1731458850000|2024-11-13 00:47:30|21633.62|21553.62|21629.72|21549.72|21633.62|21553.62|21629.61|21549.61|10
1731458860000|2024-11-13 00:47:40|21629.5|21549.5|21629.95|21549.95|21631.66|21551.66|21629.5|21549.5|10
1731458870000|2024-11-13 00:47:50|21629.66|21549.66|21628.68|21548.68|21629.92|21549.92|21628.5|21548.5|9
1731458880000|2024-11-13 00:48:00|21627.85|21547.85|21638.4|21558.4|21639.63|21559.63|21626.68|21546.68|10
1731458890000|2024-11-13 00:48:10|21639.04|21559.04|21642.87|21562.87|21642.87|21562.87|21639.04|21559.04|10
1731458900000|2024-11-13 00:48:20|21642.19|21562.19|21645.03|21565.03|21645.03|21565.03|21641.87|21561.87|10
1731458910000|2024-11-13 00:48:30|21647.86|21567.86|21645.77|21565.77|21647.86|21567.86|21645.76|21565.76|10
1731458920000|2024-11-13 00:48:40|21644.83|21564.83|21645.29|21565.29|21646.46|21566.46|21643.6|21563.6|9
1731458930000|2024-11-13 00:48:50|21645.45|21565.45|21644.68|21564.68|21645.7|21565.7|21644.68|21564.68|10
1731458940000|2024-11-13 00:49:00|21644.23|21564.23|21641.74|21561.74|21644.31|21564.31|21641.74|21561.74|10
1731458950000|2024-11-13 00:49:10|21641.05|21561.05|21639.66|21559.66|21643|21563|21639.66|21559.66|10
1731458960000|2024-11-13 00:49:20|21638.18|21558.18|21627.4|21547.4|21638.18|21558.18|21627.4|21547.4|10
1731458970000|2024-11-13 00:49:30|21627.85|21547.85|21624.73|21544.73|21627.85|21547.85|21624.73|21544.73|10
1731458980000|2024-11-13 00:49:40|21624.59|21544.59|21630.69|21550.69|21630.69|21550.69|21624.59|21544.59|10
1731458990000|2024-11-13 00:49:50|21630.85|21550.85|21634.26|21554.26|21634.26|21554.26|21630.85|21550.85|10
1731459000000|2024-11-13 00:50:00|21634.32|21554.32|21634.63|21554.63|21635.21|21555.21|21634.32|21554.32|10
1731459010000|2024-11-13 00:50:10|21634.48|21554.48|21633.49|21553.49|21634.48|21554.48|21632.26|21552.26|10
1731459020000|2024-11-13 00:50:20|21634.53|21554.53|21638.83|21558.83|21638.83|21558.83|21634.53|21554.53|10
1731459030000|2024-11-13 00:50:30|21639.02|21559.02|21639.93|21559.93|21641.36|21561.36|21638.27|21558.27|10
1731459040000|2024-11-13 00:50:40|21640.15|21560.15|21646.07|21566.07|21646.07|21566.07|21639.75|21559.75|9
1731459050000|2024-11-13 00:50:50|21646.39|21566.39|21646.5|21566.5|21647.81|21567.81|21646.39|21566.39|10
1731459060000|2024-11-13 00:51:00|21646.42|21566.42|21647.98|21567.98|21648.23|21568.23|21646|21566|10
1731459070000|2024-11-13 00:51:10|21647.94|21567.94|21651.25|21571.25|21651.25|21571.25|21647.94|21567.94|10
1731459080000|2024-11-13 00:51:20|21651.46|21571.46|21651.26|21571.26|21653.53|21573.53|21651.26|21571.26|10
1731459090000|2024-11-13 00:51:30|21651.34|21571.34|21656.15|21576.15|21656.15|21576.15|21651.34|21571.34|10
1731459100000|2024-11-13 00:51:40|21656.35|21576.35|21657.95|21577.95|21657.96|21577.96|21654.78|21574.78|10
1731459110000|2024-11-13 00:51:50|21657.27|21577.27|21652.07|21572.07|21657.27|21577.27|21652.07|21572.07|10
1731459120000|2024-11-13 00:52:00|21651.57|21571.57|21644.34|21564.34|21651.57|21571.57|21644.34|21564.34|10
1731459130000|2024-11-13 00:52:10|21644.09|21564.09|21645.84|21565.84|21646.3|21566.3|21644.09|21564.09|10
1731459140000|2024-11-13 00:52:20|21645.67|21565.67|21646.86|21566.86|21647.3|21567.3|21645.62|21565.62|10
1731459150000|2024-11-13 00:52:30|21646.24|21566.24|21641.56|21561.56|21646.24|21566.24|21641.56|21561.56|10
1731459160000|2024-11-13 00:52:40|21640.61|21560.61|21633.93|21553.93|21640.61|21560.61|21633.93|21553.93|10
1731459170000|2024-11-13 00:52:50|21633.05|21553.05|21628.66|21548.66|21633.05|21553.05|21628.66|21548.66|10
1731459180000|2024-11-13 00:53:00|21628.39|21548.39|21626.87|21546.87|21628.74|21548.74|21626.87|21546.87|10
1731459190000|2024-11-13 00:53:10|21627.76|21547.76|21625.64|21545.64|21629.46|21549.46|21625.64|21545.64|10
1731459200000|2024-11-13 00:53:20|21624.43|21544.43|21605.66|21525.66|21624.43|21544.43|21605.66|21525.66|10
1731459210000|2024-11-13 00:53:30|21604.85|21524.85|21599.54|21519.54|21604.85|21524.85|21599.54|21519.54|10
1731459220000|2024-11-13 00:53:40|21598.05|21518.05|21596.17|21516.17|21598.05|21518.05|21596.17|21516.17|10
1731459230000|2024-11-13 00:53:50|21595.82|21515.82|21593.43|21513.43|21595.82|21515.82|21593.32|21513.32|9
1731459240000|2024-11-13 00:54:00|21593.25|21513.25|21588.14|21508.14|21593.65|21513.65|21588.14|21508.14|10
1731459250000|2024-11-13 00:54:10|21588.56|21508.56|21583.84|21503.84|21588.79|21508.79|21581.05|21501.05|10
1731459260000|2024-11-13 00:54:20|21584.09|21504.09|21584.29|21504.29|21585.63|21505.63|21581.46|21501.46|10
1731459270000|2024-11-13 00:54:30|21584.63|21504.63|21582.32|21502.32|21584.63|21504.63|21581.64|21501.64|10
1731459280000|2024-11-13 00:54:40|21582.19|21502.19|21580.87|21500.87|21582.63|21502.63|21580.87|21500.87|8
1731459290000|2024-11-13 00:54:50|21580.95|21500.95|21585.37|21505.37|21585.37|21505.37|21580.95|21500.95|10
1731459300000|2024-11-13 00:55:00|21585.62|21505.62|21582.58|21502.58|21585.71|21505.71|21582.58|21502.58|10
1731459310000|2024-11-13 00:55:10|21582.19|21502.19|21579.78|21499.78|21582.19|21502.19|21575.39|21495.39|10
1731459320000|2024-11-13 00:55:20|21579.36|21499.36|21578.5|21498.5|21579.41|21499.41|21577.72|21497.72|10
1731459330000|2024-11-13 00:55:30|21578.03|21498.03|21575.56|21495.56|21578.21|21498.21|21575.56|21495.56|10
1731459340000|2024-11-13 00:55:40|21575.54|21495.54|21576.5|21496.5|21576.71|21496.71|21575.22|21495.22|10
1731459350000|2024-11-13 00:55:50|21576.16|21496.16|21580.69|21500.69|21580.69|21500.69|21576.16|21496.16|10
1731459360000|2024-11-13 00:56:00|21580.48|21500.48|21589.34|21509.34|21589.71|21509.71|21580.48|21500.48|10
1731459370000|2024-11-13 00:56:10|21588.28|21508.28|21588.25|21508.25|21588.89|21508.89|21587.72|21507.72|10
1731459380000|2024-11-13 00:56:20|21587.32|21507.32|21586.56|21506.56|21588.48|21508.48|21586.56|21506.56|10
1731459390000|2024-11-13 00:56:30|21585.64|21505.64|21582.66|21502.66|21585.64|21505.64|21582.18|21502.18|10
1731459400000|2024-11-13 00:56:40|21580.77|21500.77|21575.71|21495.71|21580.77|21500.77|21575.71|21495.71|10
1731459410000|2024-11-13 00:56:50|21575.86|21495.86|21577.22|21497.22|21577.22|21497.22|21574.41|21494.41|10
1731459420000|2024-11-13 00:57:00|21577.24|21497.24|21574.76|21494.76|21577.93|21497.93|21574.76|21494.76|10
1731459430000|2024-11-13 00:57:10|21573|21493|21564.58|21484.58|21573|21493|21564.16|21484.16|10
1731459440000|2024-11-13 00:57:20|21563.13|21483.13|21552.44|21472.44|21563.13|21483.13|21552.44|21472.44|10
1731459450000|2024-11-13 00:57:30|21550.82|21470.82|21538.46|21458.46|21550.82|21470.82|21538.27|21458.27|10
1731459460000|2024-11-13 00:57:40|21538.17|21458.17|21537.76|21457.76|21539.09|21459.09|21537.25|21457.25|10
1731459470000|2024-11-13 00:57:50|21537.68|21457.68|21537.28|21457.28|21540.76|21460.76|21537.28|21457.28|10
1731459480000|2024-11-13 00:58:00|21538.28|21458.28|21538.06|21458.06|21539.47|21459.47|21537.86|21457.86|10
1731459490000|2024-11-13 00:58:10|21538.24|21458.24|21534.05|21454.05|21538.24|21458.24|21534.05|21454.05|10
1731459500000|2024-11-13 00:58:20|21534.5|21454.5|21538.98|21458.98|21539.15|21459.15|21534.5|21454.5|10
1731459510000|2024-11-13 00:58:30|21539.22|21459.22|21540.22|21460.22|21540.49|21460.49|21539.22|21459.22|10
1731459520000|2024-11-13 00:58:40|21540.05|21460.05|21544|21464|21544.08|21464.08|21540.05|21460.05|10
1731459530000|2024-11-13 00:58:50|21544.11|21464.11|21546.08|21466.08|21547.39|21467.39|21544.11|21464.11|10
1731459540000|2024-11-13 00:59:00|21546.2|21466.2|21546.85|21466.85|21546.85|21466.85|21545.52|21465.52|10
1731459550000|2024-11-13 00:59:10|21546.26|21466.26|21544.53|21464.53|21546.49|21466.49|21544.53|21464.53|10
1731459560000|2024-11-13 00:59:20|21544.45|21464.45|21543.21|21463.21|21544.45|21464.45|21541.6|21461.6|10
1731459570000|2024-11-13 00:59:30|21543.77|21463.77|21539.17|21459.17|21543.77|21463.77|21538.8|21458.8|10
1731459580000|2024-11-13 00:59:40|21539.9|21459.9|21534.95|21454.95|21539.94|21459.94|21534.95|21454.95|10
1731459590000|2024-11-13 00:59:50|21535.31|21455.31|21537.26|21457.26|21538.54|21458.54|21535.31|21455.31|10
1731459600000|2024-11-13 01:00:00|21535.87|21455.87|21531.69|21451.69|21535.87|21455.87|21531.42|21451.42|10
1731459610000|2024-11-13 01:00:10|21532.26|21452.26|21527.87|21447.87|21532.26|21452.26|21527.87|21447.87|10
1731459620000|2024-11-13 01:00:20|21528.11|21448.11|21520.42|21440.42|21528.11|21448.11|21520.42|21440.42|10
1731459630000|2024-11-13 01:00:30|21519.22|21439.22|21508.65|21428.65|21519.22|21439.22|21508.65|21428.65|10
1731459640000|2024-11-13 01:00:40|21505.93|21425.93|21499.34|21419.34|21505.93|21425.93|21499.34|21419.34|10
1731459650000|2024-11-13 01:00:50|21498.59|21418.59|21494.93|21414.93|21498.59|21418.59|21494.08|21414.08|10
1731459660000|2024-11-13 01:01:00|21494.83|21414.83|21487.56|21407.56|21495.97|21415.97|21487.56|21407.56|10
1731459670000|2024-11-13 01:01:10|21485.51|21405.51|21475.94|21395.94|21485.51|21405.51|21475.94|21395.94|9
1731459680000|2024-11-13 01:01:20|21475.13|21395.13|21474.5|21394.5|21479.09|21399.09|21474.5|21394.5|10
1731459690000|2024-11-13 01:01:30|21475.38|21395.38|21473.86|21393.86|21475.7|21395.7|21473.18|21393.18|10
1731459700000|2024-11-13 01:01:40|21474.85|21394.85|21478.98|21398.98|21479.71|21399.71|21474.85|21394.85|10
1731459710000|2024-11-13 01:01:50|21479.44|21399.44|21478.16|21398.16|21479.56|21399.56|21477.77|21397.77|10
1731459720000|2024-11-13 01:02:00|21477.9|21397.9|21476.76|21396.76|21477.9|21397.9|21474.73|21394.73|10
1731459730000|2024-11-13 01:02:10|21476.61|21396.61|21474.66|21394.66|21477.77|21397.77|21474.66|21394.66|10
1731459740000|2024-11-13 01:02:20|21474.14|21394.14|21469.21|21389.21|21474.14|21394.14|21468.8|21388.8|10
1731459750000|2024-11-13 01:02:30|21468.92|21388.92|21471.92|21391.92|21472.19|21392.19|21468.92|21388.92|10
1731459760000|2024-11-13 01:02:40|21472.33|21392.33|21476.69|21396.69|21476.69|21396.69|21472.33|21392.33|10
1731459770000|2024-11-13 01:02:50|21476.81|21396.81|21483.21|21403.21|21483.21|21403.21|21476.81|21396.81|10
1731459780000|2024-11-13 01:03:00|21482.39|21402.39|21492.61|21412.61|21492.61|21412.61|21482.39|21402.39|10
1731459790000|2024-11-13 01:03:10|21492.69|21412.69|21498.07|21418.07|21499.31|21419.31|21492.69|21412.69|10
1731459800000|2024-11-13 01:03:20|21497.9|21417.9|21500.85|21420.85|21500.85|21420.85|21497.9|21417.9|10
1731459810000|2024-11-13 01:03:30|21501.49|21421.49|21505.85|21425.85|21507.29|21427.29|21501.49|21421.49|10
1731459820000|2024-11-13 01:03:40|21505.52|21425.52|21502.33|21422.33|21505.52|21425.52|21502.33|21422.33|10
1731459830000|2024-11-13 01:03:50|21502.3|21422.3|21505.15|21425.15|21505.15|21425.15|21501.35|21421.35|10
1731459840000|2024-11-13 01:04:00|21505.84|21425.84|21505.57|21425.57|21506.4|21426.4|21505.57|21425.57|9
1731459850000|2024-11-13 01:04:10|21504.66|21424.66|21504.13|21424.13|21504.66|21424.66|21500.65|21420.65|10
1731459860000|2024-11-13 01:04:20|21505.29|21425.29|21506.55|21426.55|21507.73|21427.73|21505.29|21425.29|10
1731459870000|2024-11-13 01:04:30|21507.23|21427.23|21512.05|21432.05|21512.74|21432.74|21507.23|21427.23|10
1731459880000|2024-11-13 01:04:40|21514.41|21434.41|21518.23|21438.23|21518.23|21438.23|21514.37|21434.37|10
1731459890000|2024-11-13 01:04:50|21519|21439|21530.95|21450.95|21532.17|21452.17|21519|21439|10
1731459900000|2024-11-13 01:05:00|21531.29|21451.29|21532.65|21452.65|21532.92|21452.92|21530.82|21450.82|10
1731459910000|2024-11-13 01:05:10|21532.64|21452.64|21535.47|21455.47|21535.47|21455.47|21532.64|21452.64|10
1731459920000|2024-11-13 01:05:20|21535.34|21455.34|21536.02|21456.02|21536.02|21456.02|21535.13|21455.13|10
1731459930000|2024-11-13 01:05:30|21538.11|21458.11|21541.59|21461.59|21542.95|21462.95|21538.11|21458.11|10
1731459940000|2024-11-13 01:05:40|21540.79|21460.79|21544.48|21464.48|21544.48|21464.48|21540.26|21460.26|10
1731459950000|2024-11-13 01:05:50|21545.31|21465.31|21549.61|21469.61|21549.61|21469.61|21545.31|21465.31|10
1731459960000|2024-11-13 01:06:00|21550.52|21470.52|21556.33|21476.33|21556.33|21476.33|21550.52|21470.52|10
1731459970000|2024-11-13 01:06:10|21555.34|21475.34|21569.08|21489.08|21569.08|21489.08|21555.34|21475.34|10
1731459980000|2024-11-13 01:06:20|21569.72|21489.72|21581.87|21501.87|21581.87|21501.87|21569.72|21489.72|9
1731459990000|2024-11-13 01:06:30|21582.03|21502.03|21580|21500|21582.03|21502.03|21579.59|21499.59|10
1731460000000|2024-11-13 01:06:40|21579.64|21499.64|21579.34|21499.34|21581.78|21501.78|21579.23|21499.23|10
1731460010000|2024-11-13 01:06:50|21579.63|21499.63|21578.37|21498.37|21580.4|21500.4|21577.66|21497.66|10
1731460020000|2024-11-13 01:07:00|21577.73|21497.73|21583.84|21503.84|21584.14|21504.14|21577.73|21497.73|9
1731460030000|2024-11-13 01:07:10|21584.78|21504.78|21587.72|21507.72|21589.77|21509.77|21584.78|21504.78|10
1731460040000|2024-11-13 01:07:20|21587.74|21507.74|21588.06|21508.06|21588.44|21508.44|21587.74|21507.74|10
1731460050000|2024-11-13 01:07:30|21588.37|21508.37|21589.52|21509.52|21589.68|21509.68|21588.22|21508.22|10
1731460060000|2024-11-13 01:07:40|21589.62|21509.62|21587.56|21507.56|21589.65|21509.65|21587.47|21507.47|10
1731460070000|2024-11-13 01:07:50|21587.08|21507.08|21585.73|21505.73|21587.74|21507.74|21585.73|21505.73|10
1731460080000|2024-11-13 01:08:00|21586.14|21506.14|21582.03|21502.03|21587.13|21507.13|21582.03|21502.03|9
1731460090000|2024-11-13 01:08:10|21585.28|21505.28|21584.37|21504.37|21585.28|21505.28|21583.13|21503.13|10
1731460100000|2024-11-13 01:08:20|21583.76|21503.76|21581.68|21501.68|21583.76|21503.76|21580.74|21500.74|10
1731460110000|2024-11-13 01:08:30|21581.33|21501.33|21578.65|21498.65|21582.53|21502.53|21578.65|21498.65|10
1731460120000|2024-11-13 01:08:40|21578.69|21498.69|21575.3|21495.3|21578.78|21498.78|21575.3|21495.3|10
1731460130000|2024-11-13 01:08:50|21575.24|21495.24|21577.23|21497.23|21577.23|21497.23|21574.82|21494.82|10
1731460140000|2024-11-13 01:09:00|21577.63|21497.63|21581.6|21501.6|21581.6|21501.6|21577.63|21497.63|10
1731460150000|2024-11-13 01:09:10|21584.08|21504.08|21591.2|21511.2|21591.49|21511.49|21584.08|21504.08|10
1731460160000|2024-11-13 01:09:20|21590.89|21510.89|21597.82|21517.82|21598.68|21518.68|21590.24|21510.24|10
1731460170000|2024-11-13 01:09:30|21597.72|21517.72|21594.85|21514.85|21597.72|21517.72|21594.61|21514.61|10
1731460180000|2024-11-13 01:09:40|21594.95|21514.95|21593.38|21513.38|21594.95|21514.95|21593.14|21513.14|10
1731460190000|2024-11-13 01:09:50|21593.41|21513.41|21593.3|21513.3|21593.41|21513.41|21590.04|21510.04|10
1731460200000|2024-11-13 01:10:00|21595.97|21515.97|21596.63|21516.63|21597.92|21517.92|21595.64|21515.64|10
1731460210000|2024-11-13 01:10:10|21596.96|21516.96|21598.74|21518.74|21598.74|21518.74|21596.96|21516.96|10
1731460220000|2024-11-13 01:10:20|21600.28|21520.28|21593.54|21513.54|21602|21522|21593.54|21513.54|10
1731460230000|2024-11-13 01:10:30|21593.33|21513.33|21589.33|21509.33|21593.33|21513.33|21589.33|21509.33|9
1731460240000|2024-11-13 01:10:40|21589.51|21509.51|21599.2|21519.2|21599.2|21519.2|21589.51|21509.51|10
1731460250000|2024-11-13 01:10:50|21600.68|21520.68|21609.35|21529.35|21609.35|21529.35|21600.54|21520.54|10
1731460260000|2024-11-13 01:11:00|21609|21529|21610.91|21530.91|21613.91|21533.91|21609|21529|10
1731460270000|2024-11-13 01:11:10|21608.59|21528.59|21604.15|21524.15|21609.19|21529.19|21603.61|21523.61|10
1731460280000|2024-11-13 01:11:20|21602.86|21522.86|21605.99|21525.99|21605.99|21525.99|21602.3|21522.3|10
1731460290000|2024-11-13 01:11:30|21606.41|21526.41|21609.57|21529.57|21609.57|21529.57|21606.38|21526.38|10
1731460300000|2024-11-13 01:11:40|21609.66|21529.66|21615.09|21535.09|21615.09|21535.09|21609.66|21529.66|10
1731460310000|2024-11-13 01:11:50|21614.8|21534.8|21618.4|21538.4|21618.96|21538.96|21614.54|21534.54|10
1731460320000|2024-11-13 01:12:00|21617.98|21537.98|21621.04|21541.04|21621.04|21541.04|21617.44|21537.44|10
1731460330000|2024-11-13 01:12:10|21621.54|21541.54|21622.11|21542.11|21623.3|21543.3|21620.9|21540.9|10
1731460340000|2024-11-13 01:12:20|21621.54|21541.54|21621.48|21541.48|21621.54|21541.54|21620.26|21540.26|10
1731460350000|2024-11-13 01:12:30|21622.52|21542.52|21630.55|21550.55|21630.55|21550.55|21622.41|21542.41|10
1731460360000|2024-11-13 01:12:40|21630.8|21550.8|21635.18|21555.18|21636.9|21556.9|21630.8|21550.8|10
1731460370000|2024-11-13 01:12:50|21635.55|21555.55|21634.78|21554.78|21636.07|21556.07|21634.65|21554.65|10
1731460380000|2024-11-13 01:13:00|21634.53|21554.53|21632.29|21552.29|21635.53|21555.53|21632.29|21552.29|10
1731460390000|2024-11-13 01:13:10|21632.23|21552.23|21623.7|21543.7|21632.23|21552.23|21623.7|21543.7|10
1731460400000|2024-11-13 01:13:20|21623.58|21543.58|21620.68|21540.68|21623.58|21543.58|21620.13|21540.13|10
1731460410000|2024-11-13 01:13:30|21620.35|21540.35|21616.11|21536.11|21620.71|21540.71|21616.11|21536.11|10
1731460420000|2024-11-13 01:13:40|21616.27|21536.27|21613.84|21533.84|21616.76|21536.76|21613.84|21533.84|10
1731460430000|2024-11-13 01:13:50|21613.69|21533.69|21614.3|21534.3|21614.3|21534.3|21612.33|21532.33|10
1731460440000|2024-11-13 01:14:00|21616.03|21536.03|21623.75|21543.75|21626.09|21546.09|21616.03|21536.03|10
1731460450000|2024-11-13 01:14:10|21622.98|21542.98|21626.97|21546.97|21626.97|21546.97|21622.98|21542.98|10
1731460460000|2024-11-13 01:14:20|21627.97|21547.97|21628.48|21548.48|21630.72|21550.72|21627.97|21547.97|10
1731460470000|2024-11-13 01:14:30|21627.47|21547.47|21621.96|21541.96|21627.47|21547.47|21621.41|21541.41|10
1731460480000|2024-11-13 01:14:40|21621.78|21541.78|21621.45|21541.45|21621.78|21541.78|21620.58|21540.58|10
1731460490000|2024-11-13 01:14:50|21621.88|21541.88|21625.5|21545.5|21625.5|21545.5|21621.88|21541.88|10
1731460500000|2024-11-13 01:15:00|21625.55|21545.55|21625.58|21545.58|21625.58|21545.58|21624.92|21544.92|10
1731460510000|2024-11-13 01:15:10|21624.9|21544.9|21629.41|21549.41|21629.41|21549.41|21624.9|21544.9|10
1731460520000|2024-11-13 01:15:20|21629.8|21549.8|21632.23|21552.23|21632.23|21552.23|21629.75|21549.75|10
1731460530000|2024-11-13 01:15:30|21633.97|21553.97|21635.53|21555.53|21635.87|21555.87|21633.97|21553.97|10
1731460540000|2024-11-13 01:15:40|21635.4|21555.4|21630.19|21550.19|21635.91|21555.91|21630.18|21550.18|10
1731460550000|2024-11-13 01:15:50|21630.02|21550.02|21618.62|21538.62|21630.02|21550.02|21618.62|21538.62|10
1731460560000|2024-11-13 01:16:00|21617.21|21537.21|21612.61|21532.61|21617.21|21537.21|21610.35|21530.35|10
1731460570000|2024-11-13 01:16:10|21610.26|21530.26|21608.51|21528.51|21610.87|21530.87|21608.51|21528.51|10
1731460580000|2024-11-13 01:16:20|21607.55|21527.55|21603.05|21523.05|21608.42|21528.42|21603.05|21523.05|10
1731460590000|2024-11-13 01:16:30|21602.84|21522.84|21608.51|21528.51|21608.74|21528.74|21602.84|21522.84|10
1731460600000|2024-11-13 01:16:40|21608.87|21528.87|21597.95|21517.95|21608.87|21528.87|21597.74|21517.74|10
1731460610000|2024-11-13 01:16:50|21597.87|21517.87|21595.07|21515.07|21597.87|21517.87|21595.07|21515.07|10
1731460620000|2024-11-13 01:17:00|21593.09|21513.09|21590.74|21510.74|21593.09|21513.09|21589.62|21509.62|10
1731460630000|2024-11-13 01:17:10|21590.77|21510.77|21596.1|21516.1|21596.1|21516.1|21590.44|21510.44|10
1731460640000|2024-11-13 01:17:20|21595.36|21515.36|21594.71|21514.71|21595.36|21515.36|21593.71|21513.71|10
1731460650000|2024-11-13 01:17:30|21605.64|21525.64|21603.11|21523.11|21605.64|21525.64|21602.39|21522.39|10
1731460660000|2024-11-13 01:17:40|21602.16|21522.16|21598.35|21518.35|21602.16|21522.16|21598.35|21518.35|10
1731460670000|2024-11-13 01:17:50|21596.77|21516.77|21591.22|21511.22|21596.77|21516.77|21591.22|21511.22|10
1731460680000|2024-11-13 01:18:00|21590.73|21510.73|21586.3|21506.3|21590.73|21510.73|21586.3|21506.3|10
1731460690000|2024-11-13 01:18:10|21585.93|21505.93|21587|21507|21587.23|21507.23|21584.87|21504.87|10
1731460700000|2024-11-13 01:18:20|21585.69|21505.69|21577.71|21497.71|21585.69|21505.69|21577.71|21497.71|10
1731460710000|2024-11-13 01:18:30|21578.22|21498.22|21581.26|21501.26|21581.26|21501.26|21578.22|21498.22|10
1731460720000|2024-11-13 01:18:40|21583.62|21503.62|21590.05|21510.05|21590.05|21510.05|21583.62|21503.62|10
1731460730000|2024-11-13 01:18:50|21590.01|21510.01|21588.99|21508.99|21591.58|21511.58|21588.99|21508.99|10
1731460740000|2024-11-13 01:19:00|21588.22|21508.22|21586.14|21506.14|21588.22|21508.22|21584.6|21504.6|10
1731460750000|2024-11-13 01:19:10|21592.28|21512.28|21598.1|21518.1|21598.1|21518.1|21592.28|21512.28|10
1731460760000|2024-11-13 01:19:20|21599.28|21519.28|21592.73|21512.73|21599.28|21519.28|21592.73|21512.73|10
1731460770000|2024-11-13 01:19:30|21591.54|21511.54|21587.73|21507.73|21591.54|21511.54|21585.78|21505.78|10
1731460780000|2024-11-13 01:19:40|21587.63|21507.63|21578.93|21498.93|21587.63|21507.63|21578.93|21498.93|10
1731460790000|2024-11-13 01:19:50|21578.29|21498.29|21562.75|21482.75|21578.29|21498.29|21562.75|21482.75|10
1731460800000|2024-11-13 01:20:00|21562.47|21482.47|21546.5|21466.5|21562.47|21482.47|21546.5|21466.5|10
1731460810000|2024-11-13 01:20:10|21545.19|21465.19|21517.94|21437.94|21545.19|21465.19|21517.94|21437.94|10
1731460820000|2024-11-13 01:20:20|21516.67|21436.67|21505.21|21425.21|21516.67|21436.67|21505.21|21425.21|10
1731460830000|2024-11-13 01:20:30|21505.45|21425.45|21493.4|21413.4|21505.45|21425.45|21493.1|21413.1|10
1731460840000|2024-11-13 01:20:40|21493.76|21413.76|21468.5|21388.5|21493.76|21413.76|21468.5|21388.5|10
1731460850000|2024-11-13 01:20:50|21468.16|21388.16|21469.69|21389.69|21470.08|21390.08|21468.16|21388.16|10
1731460860000|2024-11-13 01:21:00|21470.22|21390.22|21461.89|21381.89|21470.87|21390.87|21460.36|21380.36|10
1731460870000|2024-11-13 01:21:10|21462.44|21382.44|21459.17|21379.17|21463.05|21383.05|21457.74|21377.74|10
1731460880000|2024-11-13 01:21:20|21460.34|21380.34|21470.93|21390.93|21471.7|21391.7|21460.34|21380.34|10
1731460890000|2024-11-13 01:21:30|21471.72|21391.72|21464.13|21384.13|21471.72|21391.72|21464.13|21384.13|10
1731460900000|2024-11-13 01:21:40|21462.81|21382.81|21456.73|21376.73|21462.81|21382.81|21456.73|21376.73|10
1731460910000|2024-11-13 01:21:50|21455.38|21375.38|21445.81|21365.81|21455.38|21375.38|21445.81|21365.81|10
1731460920000|2024-11-13 01:22:00|21445.78|21365.78|21437.8|21357.8|21445.78|21365.78|21437.8|21357.8|10
1731460930000|2024-11-13 01:22:10|21437.6|21357.6|21436.11|21356.11|21437.73|21357.73|21436.11|21356.11|10
1731460940000|2024-11-13 01:22:20|21435.91|21355.91|21417.38|21337.38|21435.91|21355.91|21417.38|21337.38|10
1731460950000|2024-11-13 01:22:30|21417.77|21337.77|21412.64|21332.64|21417.8|21337.8|21412.17|21332.17|10
1731460960000|2024-11-13 01:22:40|21409.43|21329.43|21400.77|21320.77|21409.85|21329.85|21400.77|21320.77|10
1731460970000|2024-11-13 01:22:50|21399.19|21319.19|21400.04|21320.04|21401.47|21321.47|21399.19|21319.19|10
1731460980000|2024-11-13 01:23:00|21399.67|21319.67|21401.07|21321.07|21401.07|21321.07|21399.52|21319.52|10
1731460990000|2024-11-13 01:23:10|21401.87|21321.87|21404.32|21324.32|21404.96|21324.96|21401.87|21321.87|10
1731461000000|2024-11-13 01:23:20|21403.79|21323.79|21397.41|21317.41|21403.86|21323.86|21397.41|21317.41|10
1731461010000|2024-11-13 01:23:30|21396.91|21316.91|21393.99|21313.99|21398.03|21318.03|21393.99|21313.99|10
1731461020000|2024-11-13 01:23:40|21393.4|21313.4|21393.02|21313.02|21393.59|21313.59|21392.29|21312.29|10
1731461030000|2024-11-13 01:23:50|21393.28|21313.28|21401.04|21321.04|21401.04|21321.04|21393.28|21313.28|10
1731461040000|2024-11-13 01:24:00|21401.63|21321.63|21396.32|21316.32|21401.63|21321.63|21396.32|21316.32|10
1731461050000|2024-11-13 01:24:10|21396.61|21316.61|21390.01|21310.01|21397.18|21317.18|21390.01|21310.01|10
1731461060000|2024-11-13 01:24:20|21388.98|21308.98|21375.88|21295.88|21388.98|21308.98|21375.88|21295.88|10
1731461070000|2024-11-13 01:24:30|21375.57|21295.57|21374.46|21294.46|21376.41|21296.41|21373.98|21293.98|10
1731461080000|2024-11-13 01:24:40|21374.77|21294.77|21379.13|21299.13|21379.13|21299.13|21374.74|21294.74|10
1731461090000|2024-11-13 01:24:50|21378.43|21298.43|21380.99|21300.99|21380.99|21300.99|21378.43|21298.43|10
1731461100000|2024-11-13 01:25:00|21381.42|21301.42|21391.97|21311.97|21391.97|21311.97|21381.42|21301.42|10
1731461110000|2024-11-13 01:25:10|21391.72|21311.72|21391.84|21311.84|21393.97|21313.97|21391.72|21311.72|10
1731461120000|2024-11-13 01:25:20|21393.09|21313.09|21380.92|21300.92|21393.09|21313.09|21380.92|21300.92|10
1731461130000|2024-11-13 01:25:30|21380.97|21300.97|21378|21298|21380.97|21300.97|21377.09|21297.09|10
1731461140000|2024-11-13 01:25:40|21377.68|21297.68|21377.44|21297.44|21377.68|21297.68|21372.3|21292.3|10
1731461150000|2024-11-13 01:25:50|21376.47|21296.47|21377.05|21297.05|21377.05|21297.05|21373.61|21293.61|10
1731461160000|2024-11-13 01:26:00|21376.81|21296.81|21378.7|21298.7|21379.34|21299.34|21376.81|21296.81|10
1731461170000|2024-11-13 01:26:10|21377.56|21297.56|21378.98|21298.98|21379.29|21299.29|21376.39|21296.39|10
1731461180000|2024-11-13 01:26:20|21378.07|21298.07|21383.54|21303.54|21383.54|21303.54|21378.07|21298.07|10
1731461190000|2024-11-13 01:26:30|21384.61|21304.61|21394.36|21314.36|21394.36|21314.36|21383.11|21303.11|10
1731461200000|2024-11-13 01:26:40|21395.32|21315.32|21400.76|21320.76|21400.76|21320.76|21395.18|21315.18|10
1731461210000|2024-11-13 01:26:50|21400.72|21320.72|21411.46|21331.46|21411.46|21331.46|21400.72|21320.72|10
1731461220000|2024-11-13 01:27:00|21414.77|21334.77|21419.49|21339.49|21423.06|21343.06|21414.77|21334.77|10
1731461230000|2024-11-13 01:27:10|21419.71|21339.71|21423.6|21343.6|21423.6|21343.6|21418.87|21338.87|10
1731461240000|2024-11-13 01:27:20|21424|21344|21429.03|21349.03|21429.08|21349.08|21424|21344|10
1731461250000|2024-11-13 01:27:30|21427.27|21347.27|21424.99|21344.99|21427.27|21347.27|21424.76|21344.76|10
1731461260000|2024-11-13 01:27:40|21424.59|21344.59|21421.22|21341.22|21424.59|21344.59|21421.22|21341.22|10
1731461270000|2024-11-13 01:27:50|21421.98|21341.98|21424.63|21344.63|21424.87|21344.87|21421.98|21341.98|9
1731461280000|2024-11-13 01:28:00|21424.66|21344.66|21419.43|21339.43|21425.1|21345.1|21419.43|21339.43|10
1731461290000|2024-11-13 01:28:10|21419.27|21339.27|21413.1|21333.1|21419.27|21339.27|21412.97|21332.97|10
1731461300000|2024-11-13 01:28:20|21412.14|21332.14|21401.72|21321.72|21412.14|21332.14|21401.72|21321.72|10
1731461310000|2024-11-13 01:28:30|21400.49|21320.49|21387.05|21307.05|21400.49|21320.49|21387.05|21307.05|10
1731461320000|2024-11-13 01:28:40|21383.66|21303.66|21378.44|21298.44|21383.66|21303.66|21377.93|21297.93|10
1731461330000|2024-11-13 01:28:50|21376.3|21296.3|21379.33|21299.33|21379.33|21299.33|21376.3|21296.3|10
1731461340000|2024-11-13 01:29:00|21379.2|21299.2|21388.66|21308.66|21388.66|21308.66|21379.2|21299.2|10
1731461350000|2024-11-13 01:29:10|21391.69|21311.69|21399.32|21319.32|21399.32|21319.32|21391.69|21311.69|10
1731461360000|2024-11-13 01:29:20|21399.66|21319.66|21408.26|21328.26|21408.26|21328.26|21399.66|21319.66|10
1731461370000|2024-11-13 01:29:30|21408.77|21328.77|21413.02|21333.02|21413.02|21333.02|21408.48|21328.48|10
1731461380000|2024-11-13 01:29:40|21413.29|21333.29|21421.62|21341.62|21421.66|21341.66|21413.29|21333.29|10
1731461390000|2024-11-13 01:29:50|21422.15|21342.15|21427.09|21347.09|21427.09|21347.09|21422.15|21342.15|10
1731461400000|2024-11-13 01:30:00|21427.56|21347.56|21429.15|21349.15|21429.71|21349.71|21427.56|21347.56|10
1731461410000|2024-11-13 01:30:10|21428.25|21348.25|21427.07|21347.07|21428.25|21348.25|21425.91|21345.91|10
1731461420000|2024-11-13 01:30:20|21426.98|21346.98|21430.29|21350.29|21430.52|21350.52|21426.98|21346.98|10
1731461430000|2024-11-13 01:30:30|21429.74|21349.74|21432.22|21352.22|21432.93|21352.93|21429.44|21349.44|10
1731461440000|2024-11-13 01:30:40|21432.79|21352.79|21427.51|21347.51|21433.54|21353.54|21427.51|21347.51|10
1731461450000|2024-11-13 01:30:50|21433.9|21353.9|21446.32|21366.32|21446.32|21366.32|21431.65|21351.65|10
1731461460000|2024-11-13 01:31:00|21446.52|21366.52|21443.06|21363.06|21446.52|21366.52|21443.05|21363.05|10
1731461470000|2024-11-13 01:31:10|21441.73|21361.73|21431.43|21351.43|21442.13|21362.13|21431.43|21351.43|10
1731461480000|2024-11-13 01:31:20|21429.33|21349.33|21410.08|21330.08|21429.33|21349.33|21410.08|21330.08|9
1731461490000|2024-11-13 01:31:30|21409.76|21329.76|21406.53|21326.53|21409.92|21329.92|21406.53|21326.53|10
1731461500000|2024-11-13 01:31:40|21407.03|21327.03|21406.11|21326.11|21407.03|21327.03|21405.31|21325.31|10
1731461510000|2024-11-13 01:31:50|21405.58|21325.58|21403.11|21323.11|21405.58|21325.58|21402.84|21322.84|10
1731461520000|2024-11-13 01:32:00|21401.03|21321.03|21399.23|21319.23|21401.23|21321.23|21396.25|21316.25|10
1731461530000|2024-11-13 01:32:10|21399.46|21319.46|21398.1|21318.1|21400.05|21320.05|21393.24|21313.24|10
1731461540000|2024-11-13 01:32:20|21398.74|21318.74|21403.7|21323.7|21404.66|21324.66|21398.74|21318.74|9
1731461550000|2024-11-13 01:32:30|21404.67|21324.67|21409.66|21329.66|21409.66|21329.66|21404.46|21324.46|10
1731461560000|2024-11-13 01:32:40|21409.1|21329.1|21412.96|21332.96|21413.36|21333.36|21409.1|21329.1|10
1731461570000|2024-11-13 01:32:50|21412.39|21332.39|21411.96|21331.96|21412.41|21332.41|21411.57|21331.57|10
1731461580000|2024-11-13 01:33:00|21411.73|21331.73|21396.98|21316.98|21411.73|21331.73|21396.98|21316.98|10
1731461590000|2024-11-13 01:33:10|21394.24|21314.24|21389.94|21309.94|21394.24|21314.24|21383.97|21303.97|10
1731461600000|2024-11-13 01:33:20|21385.78|21305.78|21392.87|21312.87|21392.87|21312.87|21384.15|21304.15|10
1731461610000|2024-11-13 01:33:30|21393.65|21313.65|21402.54|21322.54|21402.54|21322.54|21393.65|21313.65|10
1731461620000|2024-11-13 01:33:40|21405.15|21325.15|21413.72|21333.72|21413.72|21333.72|21405.15|21325.15|10
1731461630000|2024-11-13 01:33:50|21413.45|21333.45|21411.65|21331.65|21414.1|21334.1|21411.65|21331.65|9
1731461640000|2024-11-13 01:34:00|21410.78|21330.78|21408.84|21328.84|21411.02|21331.02|21408.36|21328.36|10
1731461650000|2024-11-13 01:34:10|21408.37|21328.37|21408.19|21328.19|21408.8|21328.8|21407.36|21327.36|10
1731461660000|2024-11-13 01:34:20|21409.19|21329.19|21416.27|21336.27|21416.78|21336.78|21409.19|21329.19|10
1731461670000|2024-11-13 01:34:30|21416.49|21336.49|21408.99|21328.99|21416.49|21336.49|21408.99|21328.99|10
1731461680000|2024-11-13 01:34:40|21405.86|21325.86|21401.96|21321.96|21406|21326|21401.96|21321.96|10
1731461690000|2024-11-13 01:34:50|21397.99|21317.99|21393.14|21313.14|21398.25|21318.25|21393.14|21313.14|10
1731461700000|2024-11-13 01:35:00|21393.21|21313.21|21389.13|21309.13|21394.23|21314.23|21389.13|21309.13|10
1731461710000|2024-11-13 01:35:10|21387.99|21307.99|21375.26|21295.26|21387.99|21307.99|21375.26|21295.26|10
1731461720000|2024-11-13 01:35:20|21375.94|21295.94|21376.26|21296.26|21380.03|21300.03|21375.94|21295.94|10
1731461730000|2024-11-13 01:35:30|21375.95|21295.95|21371.28|21291.28|21375.95|21295.95|21371.28|21291.28|10
1731461740000|2024-11-13 01:35:40|21371.95|21291.95|21374.76|21294.76|21374.79|21294.79|21371.95|21291.95|10
1731461750000|2024-11-13 01:35:50|21374.31|21294.31|21377.11|21297.11|21377.11|21297.11|21374.31|21294.31|10
1731461760000|2024-11-13 01:36:00|21377.85|21297.85|21372.53|21292.53|21378.45|21298.45|21372.31|21292.31|10
1731461770000|2024-11-13 01:36:10|21373.56|21293.56|21380.7|21300.7|21380.7|21300.7|21373.56|21293.56|10
1731461780000|2024-11-13 01:36:20|21381.5|21301.5|21375.56|21295.56|21381.5|21301.5|21375.18|21295.18|9
1731461790000|2024-11-13 01:36:30|21376.12|21296.12|21382.04|21302.04|21382.04|21302.04|21376.12|21296.12|9
1731461800000|2024-11-13 01:36:40|21382.25|21302.25|21385.22|21305.22|21385.22|21305.22|21381.61|21301.61|10
1731461810000|2024-11-13 01:36:50|21384.88|21304.88|21382.6|21302.6|21386.41|21306.41|21382.6|21302.6|10
1731461820000|2024-11-13 01:37:00|21382.67|21302.67|21378.03|21298.03|21383.46|21303.46|21378.03|21298.03|10
1731461830000|2024-11-13 01:37:10|21377.3|21297.3|21377.64|21297.64|21379.01|21299.01|21376.45|21296.45|10
1731461840000|2024-11-13 01:37:20|21377.3|21297.3|21373.41|21293.41|21377.45|21297.45|21373.41|21293.41|10
1731461850000|2024-11-13 01:37:30|21374.48|21294.48|21379.38|21299.38|21380.11|21300.11|21374.48|21294.48|10
1731461860000|2024-11-13 01:37:40|21379.49|21299.49|21383|21303|21383|21303|21379.49|21299.49|10
1731461870000|2024-11-13 01:37:50|21382.79|21302.79|21383.47|21303.47|21383.76|21303.76|21382.79|21302.79|10
1731461880000|2024-11-13 01:38:00|21384.29|21304.29|21381.98|21301.98|21384.73|21304.73|21381.34|21301.34|10
1731461890000|2024-11-13 01:38:10|21381.86|21301.86|21384.9|21304.9|21384.9|21304.9|21381.86|21301.86|10
1731461900000|2024-11-13 01:38:20|21383.99|21303.99|21389.66|21309.66|21389.66|21309.66|21383.83|21303.83|10
1731461910000|2024-11-13 01:38:30|21390.77|21310.77|21383.91|21303.91|21391.67|21311.67|21383.91|21303.91|10
1731461920000|2024-11-13 01:38:40|21382.62|21302.62|21392.08|21312.08|21392.08|21312.08|21382.62|21302.62|10
1731461930000|2024-11-13 01:38:50|21393.54|21313.54|21397.66|21317.66|21397.66|21317.66|21393.54|21313.54|9
1731461940000|2024-11-13 01:39:00|21398.34|21318.34|21408.62|21328.62|21408.83|21328.83|21398.34|21318.34|10
1731461950000|2024-11-13 01:39:10|21409.46|21329.46|21411.61|21331.61|21411.61|21331.61|21409.01|21329.01|10
1731461960000|2024-11-13 01:39:20|21411.7|21331.7|21417.17|21337.17|21417.17|21337.17|21411.7|21331.7|10
1731461970000|2024-11-13 01:39:30|21417.04|21337.04|21423.15|21343.15|21423.44|21343.44|21417.04|21337.04|10
1731461980000|2024-11-13 01:39:40|21423.03|21343.03|21428.2|21348.2|21428.2|21348.2|21423.03|21343.03|10
1731461990000|2024-11-13 01:39:50|21428.44|21348.44|21435.49|21355.49|21435.49|21355.49|21427.95|21347.95|10
1731462000000|2024-11-13 01:40:00|21436.55|21356.55|21445.66|21365.66|21445.66|21365.66|21436.55|21356.55|10
1731462010000|2024-11-13 01:40:10|21445.92|21365.92|21445.68|21365.68|21446.69|21366.69|21445.5|21365.5|10
1731462020000|2024-11-13 01:40:20|21444.95|21364.95|21449.3|21369.3|21451.76|21371.76|21444.95|21364.95|10
1731462030000|2024-11-13 01:40:30|21448.77|21368.77|21446.41|21366.41|21450.38|21370.38|21446.41|21366.41|9
1731462040000|2024-11-13 01:40:40|21446.4|21366.4|21444.8|21364.8|21447.18|21367.18|21444.53|21364.53|9
1731462050000|2024-11-13 01:40:50|21443.09|21363.09|21439.16|21359.16|21443.36|21363.36|21439.16|21359.16|10
1731462060000|2024-11-13 01:41:00|21437.58|21357.58|21427.38|21347.38|21437.58|21357.58|21427.38|21347.38|10
1731462070000|2024-11-13 01:41:10|21426.26|21346.26|21415.01|21335.01|21426.26|21346.26|21415.01|21335.01|10
1731462080000|2024-11-13 01:41:20|21415.23|21335.23|21408.16|21328.16|21415.43|21335.43|21408.16|21328.16|10
1731462090000|2024-11-13 01:41:30|21408.35|21328.35|21403.37|21323.37|21409.28|21329.28|21403.37|21323.37|10
1731462100000|2024-11-13 01:41:40|21403.1|21323.1|21405.08|21325.08|21405.08|21325.08|21402.52|21322.52|10
1731462110000|2024-11-13 01:41:50|21405.23|21325.23|21408.48|21328.48|21408.48|21328.48|21405.23|21325.23|10
1731462120000|2024-11-13 01:42:00|21408.59|21328.59|21398.21|21318.21|21409.51|21329.51|21398.21|21318.21|10
1731462130000|2024-11-13 01:42:10|21396.89|21316.89|21405.36|21325.36|21405.36|21325.36|21396.48|21316.48|10
1731462140000|2024-11-13 01:42:20|21405.24|21325.24|21408.18|21328.18|21408.33|21328.33|21405.24|21325.24|10
1731462150000|2024-11-13 01:42:30|21408.36|21328.36|21408.31|21328.31|21408.36|21328.36|21405.53|21325.53|10
1731462160000|2024-11-13 01:42:40|21409.11|21329.11|21414.8|21334.8|21417.03|21337.03|21409.11|21329.11|9
1731462170000|2024-11-13 01:42:50|21414.35|21334.35|21415.51|21335.51|21415.76|21335.76|21413.75|21333.75|10
1731462180000|2024-11-13 01:43:00|21415.59|21335.59|21415.49|21335.49|21415.74|21335.74|21414.66|21334.66|10
1731462190000|2024-11-13 01:43:10|21416.34|21336.34|21406.79|21326.79|21416.34|21336.34|21406.07|21326.07|10
1731462200000|2024-11-13 01:43:20|21406.59|21326.59|21411.2|21331.2|21411.61|21331.61|21406.59|21326.59|10
1731462210000|2024-11-13 01:43:30|21410.93|21330.93|21411.67|21331.67|21412.18|21332.18|21409.92|21329.92|10
1731462220000|2024-11-13 01:43:40|21411.73|21331.73|21408.96|21328.96|21411.73|21331.73|21408.69|21328.69|10
1731462230000|2024-11-13 01:43:50|21407.93|21327.93|21408.09|21328.09|21408.12|21328.12|21407.39|21327.39|10
1731462240000|2024-11-13 01:44:00|21408.26|21328.26|21412.81|21332.81|21412.81|21332.81|21408.26|21328.26|10
1731462250000|2024-11-13 01:44:10|21412.93|21332.93|21424.98|21344.98|21424.98|21344.98|21412.93|21332.93|10
1731462260000|2024-11-13 01:44:20|21425.28|21345.28|21425.39|21345.39|21426.11|21346.11|21424.74|21344.74|10
1731462270000|2024-11-13 01:44:30|21425.21|21345.21|21429.39|21349.39|21429.49|21349.49|21425.21|21345.21|10
1731462280000|2024-11-13 01:44:40|21429.01|21349.01|21431.48|21351.48|21431.48|21351.48|21428.97|21348.97|10
1731462290000|2024-11-13 01:44:50|21431.74|21351.74|21437.72|21357.72|21437.72|21357.72|21431.74|21351.74|10
1731462300000|2024-11-13 01:45:00|21437.77|21357.77|21435.47|21355.47|21438.16|21358.16|21435.47|21355.47|10
1731462310000|2024-11-13 01:45:10|21435.24|21355.24|21439.03|21359.03|21439.03|21359.03|21434.82|21354.82|10
1731462320000|2024-11-13 01:45:20|21440.01|21360.01|21459.47|21379.47|21459.47|21379.47|21440.01|21360.01|10
1731462330000|2024-11-13 01:45:30|21459.83|21379.83|21462.2|21382.2|21463.78|21383.78|21459.83|21379.83|10
1731462340000|2024-11-13 01:45:40|21461.61|21381.61|21454.91|21374.91|21461.61|21381.61|21454.91|21374.91|10
1731462350000|2024-11-13 01:45:50|21454.53|21374.53|21450.07|21370.07|21454.53|21374.53|21450.07|21370.07|10
1731462360000|2024-11-13 01:46:00|21449.97|21369.97|21457.64|21377.64|21457.64|21377.64|21449.74|21369.74|10
1731462370000|2024-11-13 01:46:10|21458.51|21378.51|21466.31|21386.31|21466.31|21386.31|21458.51|21378.51|9
1731462380000|2024-11-13 01:46:20|21467.62|21387.62|21477.26|21397.26|21479.69|21399.69|21467.62|21387.62|10
1731462390000|2024-11-13 01:46:30|21477.03|21397.03|21478.95|21398.95|21478.95|21398.95|21477.03|21397.03|10
1731462400000|2024-11-13 01:46:40|21479|21399|21485.36|21405.36|21485.52|21405.52|21478.7|21398.7|10
1731462410000|2024-11-13 01:46:50|21485.05|21405.05|21487.95|21407.95|21488.38|21408.38|21485.05|21405.05|10
1731462420000|2024-11-13 01:47:00|21487.89|21407.89|21505.29|21425.29|21505.53|21425.53|21487.89|21407.89|10
1731462430000|2024-11-13 01:47:10|21506.72|21426.72|21509.48|21429.48|21509.93|21429.93|21506.59|21426.59|10
1731462440000|2024-11-13 01:47:20|21509.79|21429.79|21510|21430|21510.37|21430.37|21509.04|21429.04|10
1731462450000|2024-11-13 01:47:30|21510.82|21430.82|21514.71|21434.71|21514.71|21434.71|21510.82|21430.82|9
1731462460000|2024-11-13 01:47:40|21514.58|21434.58|21507.31|21427.31|21514.58|21434.58|21505.59|21425.59|10
1731462470000|2024-11-13 01:47:50|21507.81|21427.81|21504.32|21424.32|21508.13|21428.13|21504.32|21424.32|10
1731462480000|2024-11-13 01:48:00|21503.13|21423.13|21502.61|21422.61|21503.4|21423.4|21501.04|21421.04|10
1731462490000|2024-11-13 01:48:10|21506.22|21426.22|21499.06|21419.06|21506.42|21426.42|21499.06|21419.06|10
1731462500000|2024-11-13 01:48:20|21497.35|21417.35|21497.89|21417.89|21498.01|21418.01|21495.95|21415.95|10
1731462510000|2024-11-13 01:48:30|21497.94|21417.94|21500.7|21420.7|21500.78|21420.78|21497.94|21417.94|10
1731462520000|2024-11-13 01:48:40|21501.5|21421.5|21503.9|21423.9|21503.9|21423.9|21500.84|21420.84|10
1731462530000|2024-11-13 01:48:50|21505.65|21425.65|21510.85|21430.85|21510.85|21430.85|21505.65|21425.65|10
1731462540000|2024-11-13 01:49:00|21510.51|21430.51|21508.33|21428.33|21510.51|21430.51|21507.98|21427.98|10
1731462550000|2024-11-13 01:49:10|21511.83|21431.83|21515.01|21435.01|21515.39|21435.39|21511.83|21431.83|10
1731462560000|2024-11-13 01:49:20|21514.59|21434.59|21517.25|21437.25|21517.66|21437.66|21514.32|21434.32|10
1731462570000|2024-11-13 01:49:30|21517.38|21437.38|21518.33|21438.33|21518.63|21438.63|21516.66|21436.66|10
1731462580000|2024-11-13 01:49:40|21518.23|21438.23|21516.31|21436.31|21518.46|21438.46|21516.31|21436.31|10
1731462590000|2024-11-13 01:49:50|21516.29|21436.29|21517.63|21437.63|21517.73|21437.73|21516.17|21436.17|9
1731462600000|2024-11-13 01:50:00|21517.66|21437.66|21516.64|21436.64|21517.88|21437.88|21516.38|21436.38|10
1731462610000|2024-11-13 01:50:10|21517.3|21437.3|21520.13|21440.13|21522.21|21442.21|21517.3|21437.3|10
1731462620000|2024-11-13 01:50:20|21519.85|21439.85|21520.78|21440.78|21520.78|21440.78|21517.43|21437.43|10
1731462630000|2024-11-13 01:50:30|21520.91|21440.91|21519.17|21439.17|21521.57|21441.57|21519.17|21439.17|10
1731462640000|2024-11-13 01:50:40|21519.15|21439.15|21517.94|21437.94|21519.15|21439.15|21517.94|21437.94|10
1731462650000|2024-11-13 01:50:50|21517.86|21437.86|21518.98|21438.98|21518.98|21438.98|21516.75|21436.75|10
1731462660000|2024-11-13 01:51:00|21518.81|21438.81|21518.51|21438.51|21518.81|21438.81|21517.57|21437.57|10
1731462670000|2024-11-13 01:51:10|21518.92|21438.92|21518.3|21438.3|21520.49|21440.49|21517.67|21437.67|10
1731462680000|2024-11-13 01:51:20|21517.65|21437.65|21513.78|21433.78|21517.65|21437.65|21513.43|21433.43|10
1731462690000|2024-11-13 01:51:30|21513.3|21433.3|21509.78|21429.78|21513.3|21433.3|21509.78|21429.78|10
1731462700000|2024-11-13 01:51:40|21509.39|21429.39|21506.63|21426.63|21509.39|21429.39|21506.41|21426.41|9
1731462710000|2024-11-13 01:51:50|21506.74|21426.74|21503.7|21423.7|21507.03|21427.03|21503.7|21423.7|10
1731462720000|2024-11-13 01:52:00|21502.92|21422.92|21491.96|21411.96|21502.92|21422.92|21491.96|21411.96|10
1731462730000|2024-11-13 01:52:10|21491.79|21411.79|21492.19|21412.19|21492.26|21412.26|21491.35|21411.35|9
1731462740000|2024-11-13 01:52:20|21492.29|21412.29|21481.75|21401.75|21492.29|21412.29|21481.75|21401.75|10
1731462750000|2024-11-13 01:52:30|21482.46|21402.46|21475.32|21395.32|21482.46|21402.46|21475.32|21395.32|10
1731462760000|2024-11-13 01:52:40|21474.25|21394.25|21468.88|21388.88|21474.25|21394.25|21468.8|21388.8|10
1731462770000|2024-11-13 01:52:50|21469.49|21389.49|21470.93|21390.93|21470.93|21390.93|21469.23|21389.23|10
1731462780000|2024-11-13 01:53:00|21471.05|21391.05|21472.94|21392.94|21473.11|21393.11|21470.7|21390.7|10
1731462790000|2024-11-13 01:53:10|21473.01|21393.01|21486.86|21406.86|21486.86|21406.86|21473.01|21393.01|10
1731462800000|2024-11-13 01:53:20|21486.99|21406.99|21494.51|21414.51|21494.75|21414.75|21486.99|21406.99|10
1731462810000|2024-11-13 01:53:30|21494.03|21414.03|21482|21402|21494.03|21414.03|21482|21402|10
1731462820000|2024-11-13 01:53:40|21481.89|21401.89|21482.85|21402.85|21482.85|21402.85|21481.16|21401.16|10
1731462830000|2024-11-13 01:53:50|21483.25|21403.25|21485.14|21405.14|21485.14|21405.14|21482.57|21402.57|10
1731462840000|2024-11-13 01:54:00|21485.3|21405.3|21483.3|21403.3|21485.96|21405.96|21482.83|21402.83|9
1731462850000|2024-11-13 01:54:10|21483.55|21403.55|21487.25|21407.25|21487.25|21407.25|21483.55|21403.55|10
1731462860000|2024-11-13 01:54:20|21488.52|21408.52|21492.33|21412.33|21492.33|21412.33|21488.52|21408.52|10
1731462870000|2024-11-13 01:54:30|21492.84|21412.84|21496.58|21416.58|21496.58|21416.58|21492.84|21412.84|9
1731462880000|2024-11-13 01:54:40|21496.96|21416.96|21507.76|21427.76|21507.76|21427.76|21496.57|21416.57|9
1731462890000|2024-11-13 01:54:50|21507.9|21427.9|21512.9|21432.9|21513.15|21433.15|21507.9|21427.9|10
1731462900000|2024-11-13 01:55:00|21512.95|21432.95|21512.91|21432.91|21513.26|21433.26|21512.51|21432.51|10
1731462910000|2024-11-13 01:55:10|21512.84|21432.84|21512.87|21432.87|21512.94|21432.94|21512.33|21432.33|9
1731462920000|2024-11-13 01:55:20|21512.86|21432.86|21511.39|21431.39|21512.86|21432.86|21511.07|21431.07|10
1731462930000|2024-11-13 01:55:30|21511.53|21431.53|21516.77|21436.77|21516.77|21436.77|21511.53|21431.53|10
1731462940000|2024-11-13 01:55:40|21516.81|21436.81|21515.54|21435.54|21517.2|21437.2|21515.54|21435.54|10
1731462950000|2024-11-13 01:55:50|21515.01|21435.01|21512.33|21432.33|21515.01|21435.01|21512.29|21432.29|10
1731462960000|2024-11-13 01:56:00|21512.02|21432.02|21508.89|21428.89|21512.02|21432.02|21508.5|21428.5|10
1731462970000|2024-11-13 01:56:10|21510.11|21430.11|21507.96|21427.96|21511.67|21431.67|21507.96|21427.96|10
1731462980000|2024-11-13 01:56:20|21506.81|21426.81|21499.48|21419.48|21506.81|21426.81|21499.27|21419.27|10
1731462990000|2024-11-13 01:56:30|21499.51|21419.51|21498.83|21418.83|21499.56|21419.56|21498.83|21418.83|10
1731463000000|2024-11-13 01:56:40|21499.04|21419.04|21499.91|21419.91|21499.91|21419.91|21498.81|21418.81|10
1731463010000|2024-11-13 01:56:50|21499.97|21419.97|21499.67|21419.67|21499.97|21419.97|21499.21|21419.21|10
1731463020000|2024-11-13 01:57:00|21499.68|21419.68|21496.6|21416.6|21499.68|21419.68|21496.6|21416.6|10
1731463030000|2024-11-13 01:57:10|21495.17|21415.17|21494.01|21414.01|21495.61|21415.61|21494.01|21414.01|9
1731463040000|2024-11-13 01:57:20|21494.02|21414.02|21496.36|21416.36|21496.36|21416.36|21494.02|21414.02|10
1731463050000|2024-11-13 01:57:30|21496.55|21416.55|21501.03|21421.03|21501.15|21421.15|21496.55|21416.55|10
1731463060000|2024-11-13 01:57:40|21502.19|21422.19|21496.96|21416.96|21502.19|21422.19|21496.91|21416.91|10
1731463070000|2024-11-13 01:57:50|21496.71|21416.71|21491.06|21411.06|21496.71|21416.71|21491.06|21411.06|10
1731463080000|2024-11-13 01:58:00|21490.18|21410.18|21488.9|21408.9|21490.37|21410.37|21487.96|21407.96|10
1731463090000|2024-11-13 01:58:10|21489.23|21409.23|21487.8|21407.8|21489.23|21409.23|21487.8|21407.8|10
1731463100000|2024-11-13 01:58:20|21487.64|21407.64|21475.66|21395.66|21487.64|21407.64|21475.66|21395.66|10
1731463110000|2024-11-13 01:58:30|21476.3|21396.3|21474.06|21394.06|21477.88|21397.88|21473.92|21393.92|10
1731463120000|2024-11-13 01:58:40|21474.7|21394.7|21480.07|21400.07|21480.07|21400.07|21474.7|21394.7|10
1731463130000|2024-11-13 01:58:50|21480.33|21400.33|21482.18|21402.18|21482.18|21402.18|21480.18|21400.18|10
1731463140000|2024-11-13 01:59:00|21481.64|21401.64|21479.23|21399.23|21482.62|21402.62|21478.98|21398.98|10
1731463150000|2024-11-13 01:59:10|21479.26|21399.26|21482.75|21402.75|21482.75|21402.75|21478.65|21398.65|10
1731463160000|2024-11-13 01:59:20|21483.53|21403.53|21483.89|21403.89|21484.86|21404.86|21483.53|21403.53|10
1731463170000|2024-11-13 01:59:30|21483.68|21403.68|21486.94|21406.94|21487.11|21407.11|21483.47|21403.47|10
1731463180000|2024-11-13 01:59:40|21487.77|21407.77|21484.61|21404.61|21487.77|21407.77|21480.4|21400.4|10
1731463190000|2024-11-13 01:59:50|21484.76|21404.76|21485.66|21405.66|21486.09|21406.09|21484.76|21404.76|10
1731463200000|2024-11-13 02:00:00|21485.57|21405.57|21484.75|21404.75|21486.25|21406.25|21483.91|21403.91|9
1731463210000|2024-11-13 02:00:10|21484.99|21404.99|21482.82|21402.82|21485.99|21405.99|21482.82|21402.82|10
1731463220000|2024-11-13 02:00:20|21481.93|21401.93|21486.28|21406.28|21486.28|21406.28|21481.87|21401.87|10
1731463230000|2024-11-13 02:00:30|21486.56|21406.56|21489.84|21409.84|21489.84|21409.84|21486.56|21406.56|10
1731463240000|2024-11-13 02:00:40|21490.47|21410.47|21496.83|21416.83|21497.53|21417.53|21490.47|21410.47|10
1731463250000|2024-11-13 02:00:50|21496.52|21416.52|21496.68|21416.68|21497.14|21417.14|21496.3|21416.3|10
1731463260000|2024-11-13 02:01:00|21496.99|21416.99|21497.84|21417.84|21498.67|21418.67|21496.99|21416.99|10
1731463270000|2024-11-13 02:01:10|21494.89|21414.89|21489.49|21409.49|21494.89|21414.89|21487.8|21407.8|10
1731463280000|2024-11-13 02:01:20|21489.94|21409.94|21497.65|21417.65|21497.65|21417.65|21489.94|21409.94|10
1731463290000|2024-11-13 02:01:30|21498.15|21418.15|21495.9|21415.9|21498.15|21418.15|21494.27|21414.27|10
1731463300000|2024-11-13 02:01:40|21494.8|21414.8|21480.41|21400.41|21494.8|21414.8|21480.13|21400.13|10
1731463310000|2024-11-13 02:01:50|21479.86|21399.86|21477.49|21397.49|21479.86|21399.86|21477.49|21397.49|10
1731463320000|2024-11-13 02:02:00|21478.61|21398.61|21478.71|21398.71|21478.78|21398.78|21475.89|21395.89|10
1731463330000|2024-11-13 02:02:10|21479.91|21399.91|21484.28|21404.28|21484.28|21404.28|21479.91|21399.91|10
1731463340000|2024-11-13 02:02:20|21484.41|21404.41|21477.99|21397.99|21484.54|21404.54|21477.99|21397.99|10
1731463350000|2024-11-13 02:02:30|21477.76|21397.76|21468.96|21388.96|21477.76|21397.76|21468.96|21388.96|10
1731463360000|2024-11-13 02:02:40|21466.43|21386.43|21461.5|21381.5|21466.43|21386.43|21461.41|21381.41|10
1731463370000|2024-11-13 02:02:50|21460.8|21380.8|21459.57|21379.57|21460.8|21380.8|21459.23|21379.23|10
1731463380000|2024-11-13 02:03:00|21459.59|21379.59|21440.19|21360.19|21459.71|21379.71|21440.19|21360.19|10
1731463390000|2024-11-13 02:03:10|21439.17|21359.17|21436.54|21356.54|21439.17|21359.17|21436.35|21356.35|10
1731463400000|2024-11-13 02:03:20|21436.73|21356.73|21442.7|21362.7|21442.7|21362.7|21435.68|21355.68|10
1731463410000|2024-11-13 02:03:30|21444.4|21364.4|21453.16|21373.16|21453.16|21373.16|21444.4|21364.4|10
1731463420000|2024-11-13 02:03:40|21454.18|21374.18|21459.31|21379.31|21460.31|21380.31|21454.18|21374.18|10
1731463430000|2024-11-13 02:03:50|21457.98|21377.98|21456.25|21376.25|21460.36|21380.36|21456.25|21376.25|10
1731463440000|2024-11-13 02:04:00|21456.43|21376.43|21458.56|21378.56|21459.3|21379.3|21455.66|21375.66|10
1731463450000|2024-11-13 02:04:10|21462.49|21382.49|21464.33|21384.33|21464.33|21384.33|21458.22|21378.22|10
1731463460000|2024-11-13 02:04:20|21463.92|21383.92|21474.48|21394.48|21474.48|21394.48|21463.92|21383.92|10
1731463470000|2024-11-13 02:04:30|21475.44|21395.44|21488.95|21408.95|21488.95|21408.95|21475.44|21395.44|10
1731463480000|2024-11-13 02:04:40|21489.64|21409.64|21488.51|21408.51|21491.9|21411.9|21484.16|21404.16|10
1731463490000|2024-11-13 02:04:50|21489.31|21409.31|21498.06|21418.06|21498.06|21418.06|21489.31|21409.31|10
1731463500000|2024-11-13 02:05:00|21498.01|21418.01|21498.27|21418.27|21498.27|21418.27|21496.51|21416.51|10
1731463510000|2024-11-13 02:05:10|21498.24|21418.24|21490.14|21410.14|21498.24|21418.24|21490.14|21410.14|9
1731463520000|2024-11-13 02:05:20|21490.22|21410.22|21488.15|21408.15|21490.22|21410.22|21487.99|21407.99|10
1731463530000|2024-11-13 02:05:30|21487.63|21407.63|21492.73|21412.73|21493.36|21413.36|21487.63|21407.63|10
1731463540000|2024-11-13 02:05:40|21492.33|21412.33|21493.91|21413.91|21493.91|21413.91|21491.33|21411.33|10
1731463550000|2024-11-13 02:05:50|21494.54|21414.54|21510.39|21430.39|21510.39|21430.39|21494.54|21414.54|10
1731463560000|2024-11-13 02:06:00|21509.65|21429.65|21511.28|21431.28|21512.61|21432.61|21509.65|21429.65|10
1731463570000|2024-11-13 02:06:10|21510.89|21430.89|21515.35|21435.35|21515.35|21435.35|21510.27|21430.27|10
1731463580000|2024-11-13 02:06:20|21515.46|21435.46|21515.92|21435.92|21518.59|21438.59|21515.46|21435.46|10
1731463590000|2024-11-13 02:06:30|21513.32|21433.32|21512.78|21432.78|21513.32|21433.32|21509|21429|9
1731463600000|2024-11-13 02:06:40|21511.87|21431.87|21510.53|21430.53|21513.92|21433.92|21510.53|21430.53|10
1731463610000|2024-11-13 02:06:50|21511.55|21431.55|21514.34|21434.34|21515.58|21435.58|21511.55|21431.55|10
1731463620000|2024-11-13 02:07:00|21514.33|21434.33|21510.63|21430.63|21515.31|21435.31|21510.63|21430.63|10
1731463630000|2024-11-13 02:07:10|21510.12|21430.12|21504.9|21424.9|21510.12|21430.12|21503.67|21423.67|10
1731463640000|2024-11-13 02:07:20|21505.25|21425.25|21505.2|21425.2|21505.25|21425.25|21502.57|21422.57|10
1731463650000|2024-11-13 02:07:30|21504.23|21424.23|21502.49|21422.49|21505.62|21425.62|21502.04|21422.04|10
1731463660000|2024-11-13 02:07:40|21503.97|21423.97|21503.6|21423.6|21505.13|21425.13|21503.34|21423.34|10
1731463670000|2024-11-13 02:07:50|21503.69|21423.69|21498.62|21418.62|21505.26|21425.26|21498.62|21418.62|10
1731463680000|2024-11-13 02:08:00|21498.3|21418.3|21502.75|21422.75|21502.87|21422.87|21497.72|21417.72|10
1731463690000|2024-11-13 02:08:10|21503.75|21423.75|21497.63|21417.63|21503.75|21423.75|21497.63|21417.63|10
1731463700000|2024-11-13 02:08:20|21496.61|21416.61|21491.75|21411.75|21496.61|21416.61|21491.75|21411.75|10
1731463710000|2024-11-13 02:08:30|21490.88|21410.88|21495.06|21415.06|21495.06|21415.06|21490.88|21410.88|10
1731463720000|2024-11-13 02:08:40|21496.75|21416.75|21495.7|21415.7|21500.08|21420.08|21495.7|21415.7|10
1731463730000|2024-11-13 02:08:50|21495.56|21415.56|21498.48|21418.48|21498.96|21418.96|21495.56|21415.56|10
1731463740000|2024-11-13 02:09:00|21498.9|21418.9|21504.6|21424.6|21504.6|21424.6|21498.41|21418.41|10
1731463750000|2024-11-13 02:09:10|21505.94|21425.94|21505.99|21425.99|21507.17|21427.17|21505.93|21425.93|9
1731463760000|2024-11-13 02:09:20|21505.5|21425.5|21503.99|21423.99|21505.75|21425.75|21501.22|21421.22|10
1731463770000|2024-11-13 02:09:30|21502.89|21422.89|21503.09|21423.09|21504.6|21424.6|21502.89|21422.89|10
1731463780000|2024-11-13 02:09:40|21503.45|21423.45|21502.15|21422.15|21503.45|21423.45|21500.33|21420.33|10
1731463790000|2024-11-13 02:09:50|21502.34|21422.34|21492.87|21412.87|21502.34|21422.34|21492.68|21412.68|10
1731463800000|2024-11-13 02:10:00|21494.79|21414.79|21491|21411|21495.16|21415.16|21488.62|21408.62|10
1731463810000|2024-11-13 02:10:10|21490.3|21410.3|21488.39|21408.39|21490.89|21410.89|21487.1|21407.1|10
1731463820000|2024-11-13 02:10:20|21487.79|21407.79|21488.64|21408.64|21490.6|21410.6|21487.77|21407.77|10
1731463830000|2024-11-13 02:10:30|21490.69|21410.69|21486.03|21406.03|21490.83|21410.83|21486.03|21406.03|10
1731463840000|2024-11-13 02:10:40|21486.68|21406.68|21489.98|21409.98|21492.11|21412.11|21485.94|21405.94|10
1731463850000|2024-11-13 02:10:50|21490.24|21410.24|21491.26|21411.26|21491.94|21411.94|21488.91|21408.91|10
1731463860000|2024-11-13 02:11:00|21491.13|21411.13|21491.33|21411.33|21492.2|21412.2|21487.96|21407.96|10
1731463870000|2024-11-13 02:11:10|21491.06|21411.06|21489.2|21409.2|21491.06|21411.06|21486.49|21406.49|10
1731463880000|2024-11-13 02:11:20|21489.78|21409.78|21491.69|21411.69|21493.54|21413.54|21489.52|21409.52|10
1731463890000|2024-11-13 02:11:30|21492.52|21412.52|21493.73|21413.73|21494.84|21414.84|21492.36|21412.36|10
1731463900000|2024-11-13 02:11:40|21493.63|21413.63|21498.75|21418.75|21499.31|21419.31|21493.63|21413.63|10
1731463910000|2024-11-13 02:11:50|21496.21|21416.21|21498.03|21418.03|21498.71|21418.71|21495.73|21415.73|10
1731463920000|2024-11-13 02:12:00|21498.98|21418.98|21499.45|21419.45|21499.45|21419.45|21498.55|21418.55|10
1731463930000|2024-11-13 02:12:10|21499.9|21419.9|21501.2|21421.2|21501.73|21421.73|21499.9|21419.9|10
1731463940000|2024-11-13 02:12:20|21500.97|21420.97|21502.26|21422.26|21503.26|21423.26|21498.34|21418.34|10
1731463950000|2024-11-13 02:12:30|21502.71|21422.71|21494.02|21414.02|21504.27|21424.27|21494.02|21414.02|10
1731463960000|2024-11-13 02:12:40|21491.53|21411.53|21486.8|21406.8|21491.53|21411.53|21486.63|21406.63|10
1731463970000|2024-11-13 02:12:50|21489.6|21409.6|21492.68|21412.68|21493.53|21413.53|21489.6|21409.6|10
1731463980000|2024-11-13 02:13:00|21493.15|21413.15|21487.33|21407.33|21493.15|21413.15|21486.62|21406.62|10
1731463990000|2024-11-13 02:13:10|21487.38|21407.38|21488.84|21408.84|21489.57|21409.57|21487.38|21407.38|10
1731464000000|2024-11-13 02:13:20|21488.99|21408.99|21482.67|21402.67|21488.99|21408.99|21482.67|21402.67|10
1731464010000|2024-11-13 02:13:30|21482.42|21402.42|21474.89|21394.89|21482.42|21402.42|21474.89|21394.89|10
1731464020000|2024-11-13 02:13:40|21474.35|21394.35|21477.58|21397.58|21480.88|21400.88|21474.35|21394.35|10
1731464030000|2024-11-13 02:13:50|21476.67|21396.67|21467.13|21387.13|21476.67|21396.67|21466.56|21386.56|10
1731464040000|2024-11-13 02:14:00|21466.19|21386.19|21468.81|21388.81|21468.81|21388.81|21462.63|21382.63|10
1731464050000|2024-11-13 02:14:10|21469.5|21389.5|21476.63|21396.63|21480.55|21400.55|21469.5|21389.5|10
1731464060000|2024-11-13 02:14:20|21475.62|21395.62|21464.69|21384.69|21475.87|21395.87|21464.69|21384.69|10
1731464070000|2024-11-13 02:14:30|21463.12|21383.12|21464.04|21384.04|21464.04|21384.04|21462.2|21382.2|10
1731464080000|2024-11-13 02:14:40|21464.55|21384.55|21471.26|21391.26|21471.26|21391.26|21464.03|21384.03|10
1731464090000|2024-11-13 02:14:50|21472.19|21392.19|21470.36|21390.36|21473.15|21393.15|21470.36|21390.36|10
1731464100000|2024-11-13 02:15:00|21471.24|21391.24|21466.37|21386.37|21471.24|21391.24|21466.37|21386.37|10
1731464110000|2024-11-13 02:15:10|21468.2|21388.2|21466.52|21386.52|21470.63|21390.63|21466.52|21386.52|10
1731464120000|2024-11-13 02:15:20|21465.03|21385.03|21458.37|21378.37|21465.03|21385.03|21458.37|21378.37|10
1731464130000|2024-11-13 02:15:30|21457.78|21377.78|21456.76|21376.76|21458.77|21378.77|21456.71|21376.71|10
1731464140000|2024-11-13 02:15:40|21456.96|21376.96|21461.15|21381.15|21461.15|21381.15|21456.23|21376.23|10
1731464150000|2024-11-13 02:15:50|21459.51|21379.51|21459.37|21379.37|21460.07|21380.07|21457.67|21377.67|10
1731464160000|2024-11-13 02:16:00|21457.77|21377.77|21440.32|21360.32|21457.77|21377.77|21440.32|21360.32|10
1731464170000|2024-11-13 02:16:10|21438.08|21358.08|21420.17|21340.17|21438.08|21358.08|21420.17|21340.17|10
1731464180000|2024-11-13 02:16:20|21418.12|21338.12|21392.52|21312.52|21418.12|21338.12|21392.52|21312.52|10
1731464190000|2024-11-13 02:16:30|21391.36|21311.36|21380.35|21300.35|21391.36|21311.36|21380.01|21300.01|9
1731464200000|2024-11-13 02:16:40|21380.49|21300.49|21381.37|21301.37|21384.77|21304.77|21380.49|21300.49|10
1731464210000|2024-11-13 02:16:50|21380.25|21300.25|21379.88|21299.88|21382.81|21302.81|21377.62|21297.62|10
1731464220000|2024-11-13 02:17:00|21380.37|21300.37|21383.45|21303.45|21383.45|21303.45|21380.37|21300.37|10
1731464230000|2024-11-13 02:17:10|21383.46|21303.46|21376.45|21296.45|21383.46|21303.46|21376.45|21296.45|10
1731464240000|2024-11-13 02:17:20|21375.2|21295.2|21369.13|21289.13|21375.2|21295.2|21369.13|21289.13|10
1731464250000|2024-11-13 02:17:30|21367.39|21287.39|21354.66|21274.66|21367.39|21287.39|21354.66|21274.66|10
1731464260000|2024-11-13 02:17:40|21353.92|21273.92|21337.99|21257.99|21353.92|21273.92|21337.99|21257.99|10
1731464270000|2024-11-13 02:17:50|21335.9|21255.9|21335.47|21255.47|21335.9|21255.9|21331.42|21251.42|10
1731464280000|2024-11-13 02:18:00|21335.12|21255.12|21330.01|21250.01|21336.19|21256.19|21329.83|21249.83|10
1731464290000|2024-11-13 02:18:10|21328.83|21248.83|21319.78|21239.78|21328.83|21248.83|21319.78|21239.78|10
1731464300000|2024-11-13 02:18:20|21318.53|21238.53|21313.88|21233.88|21318.53|21238.53|21311.85|21231.85|10
1731464310000|2024-11-13 02:18:30|21306.84|21226.84|21309.04|21229.04|21309.04|21229.04|21305.69|21225.69|10
1731464320000|2024-11-13 02:18:40|21308.05|21228.05|21315.54|21235.54|21315.54|21235.54|21308.05|21228.05|10
1731464330000|2024-11-13 02:18:50|21317.31|21237.31|21321.57|21241.57|21321.92|21241.92|21317.31|21237.31|10
1731464340000|2024-11-13 02:19:00|21321.48|21241.48|21318.62|21238.62|21321.48|21241.48|21318.5|21238.5|10
1731464350000|2024-11-13 02:19:10|21319.32|21239.32|21313.35|21233.35|21319.58|21239.58|21312.48|21232.48|10
1731464360000|2024-11-13 02:19:20|21311.26|21231.26|21301.21|21221.21|21311.45|21231.45|21301.21|21221.21|10
1731464370000|2024-11-13 02:19:30|21299.33|21219.33|21293.97|21213.97|21299.33|21219.33|21293.97|21213.97|10
1731464380000|2024-11-13 02:19:40|21293.44|21213.44|21286.46|21206.46|21295.71|21215.71|21286.46|21206.46|10
1731464390000|2024-11-13 02:19:50|21285.28|21205.28|21269.26|21189.26|21286.35|21206.35|21269.26|21189.26|10
1731464400000|2024-11-13 02:20:00|21268.91|21188.91|21264.6|21184.6|21269.7|21189.7|21263.65|21183.65|10
1731464410000|2024-11-13 02:20:10|21263.81|21183.81|21268.54|21188.54|21268.54|21188.54|21263.42|21183.42|9
1731464420000|2024-11-13 02:20:20|21267.87|21187.87|21266.17|21186.17|21270.72|21190.72|21266.17|21186.17|9
1731464430000|2024-11-13 02:20:30|21265.8|21185.8|21273.42|21193.42|21273.42|21193.42|21263.43|21183.43|10
1731464440000|2024-11-13 02:20:40|21272.07|21192.07|21260.69|21180.69|21272.15|21192.15|21260.69|21180.69|10
1731464450000|2024-11-13 02:20:50|21258.62|21178.62|21252.86|21172.86|21258.62|21178.62|21252.72|21172.72|10
1731464460000|2024-11-13 02:21:00|21252.17|21172.17|21253.36|21173.36|21253.74|21173.74|21250.73|21170.73|9
1731464470000|2024-11-13 02:21:10|21253.73|21173.73|21248.6|21168.6|21255.76|21175.76|21248.6|21168.6|10
1731464480000|2024-11-13 02:21:20|21248.85|21168.85|21250.42|21170.42|21252.57|21172.57|21248.05|21168.05|10
1731464490000|2024-11-13 02:21:30|21250.76|21170.76|21253.86|21173.86|21256.93|21176.93|21250.76|21170.76|10
1731464500000|2024-11-13 02:21:40|21253.94|21173.94|21258.7|21178.7|21259.15|21179.15|21253.94|21173.94|10
1731464510000|2024-11-13 02:21:50|21256.69|21176.69|21256.77|21176.77|21256.99|21176.99|21253.93|21173.93|10
1731464520000|2024-11-13 02:22:00|21257.24|21177.24|21239.91|21159.91|21257.24|21177.24|21239.91|21159.91|10
1731464530000|2024-11-13 02:22:10|21239.01|21159.01|21232.97|21152.97|21239.01|21159.01|21230.79|21150.79|10
1731464540000|2024-11-13 02:22:20|21234.57|21154.57|21220.86|21140.86|21234.57|21154.57|21220.86|21140.86|10
1731464550000|2024-11-13 02:22:30|21221.33|21141.33|21216.27|21136.27|21222.03|21142.03|21216.27|21136.27|10
1731464560000|2024-11-13 02:22:40|21216.22|21136.22|21213.14|21133.14|21218.26|21138.26|21213.14|21133.14|10
1731464570000|2024-11-13 02:22:50|21213.74|21133.74|21209.45|21129.45|21213.74|21133.74|21209.45|21129.45|10
1731464580000|2024-11-13 02:23:00|21204.44|21124.44|21194.76|21114.76|21204.44|21124.44|21194.52|21114.52|10
1731464590000|2024-11-13 02:23:10|21193.11|21113.11|21184.48|21104.48|21193.58|21113.58|21184.48|21104.48|10
1731464600000|2024-11-13 02:23:20|21183.45|21103.45|21175.98|21095.98|21183.45|21103.45|21174.96|21094.96|10
1731464610000|2024-11-13 02:23:30|21176.79|21096.79|21178.98|21098.98|21178.98|21098.98|21176.68|21096.68|10
1731464620000|2024-11-13 02:23:40|21179.17|21099.17|21183.63|21103.63|21184.44|21104.44|21178.84|21098.84|10
1731464630000|2024-11-13 02:23:50|21184.92|21104.92|21178.54|21098.54|21185.71|21105.71|21178.54|21098.54|10
1731464640000|2024-11-13 02:24:00|21178.21|21098.21|21169.54|21089.54|21178.21|21098.21|21168.73|21088.73|10
1731464650000|2024-11-13 02:24:10|21169.83|21089.83|21173.24|21093.24|21175.86|21095.86|21169.83|21089.83|10
1731464660000|2024-11-13 02:24:20|21172.88|21092.88|21167.45|21087.45|21172.88|21092.88|21167.45|21087.45|10
1731464670000|2024-11-13 02:24:30|21167.08|21087.08|21158.19|21078.19|21167.08|21087.08|21158.19|21078.19|10
1731464680000|2024-11-13 02:24:40|21157.31|21077.31|21149.98|21069.98|21157.63|21077.63|21149.84|21069.84|10
1731464690000|2024-11-13 02:24:50|21148.66|21068.66|21145.48|21065.48|21148.66|21068.66|21145.48|21065.48|10
1731464700000|2024-11-13 02:25:00|21145.31|21065.31|21143.31|21063.31|21145.31|21065.31|21141.17|21061.17|10
1731464710000|2024-11-13 02:25:10|21145.29|21065.29|21139.77|21059.77|21149.96|21069.96|21124.51|21044.51|10
1731464720000|2024-11-13 02:25:20|21141.3|21061.3|21140.17|21060.17|21141.3|21061.3|21138.14|21058.14|10
1731464730000|2024-11-13 02:25:30|21141.47|21061.47|21136.19|21056.19|21141.47|21061.47|21136.19|21056.19|10
1731464740000|2024-11-13 02:25:40|21136.85|21056.85|21130.75|21050.75|21136.85|21056.85|21129.46|21049.46|9
1731464750000|2024-11-13 02:25:50|21131.91|21051.91|21139.79|21059.79|21141.38|21061.38|21131.91|21051.91|10
1731464760000|2024-11-13 02:26:00|21139.66|21059.66|21136.88|21056.88|21139.66|21059.66|21136.88|21056.88|10
1731464770000|2024-11-13 02:26:10|21136.93|21056.93|21139.15|21059.15|21139.15|21059.15|21136.55|21056.55|9
1731464780000|2024-11-13 02:26:20|21140.21|21060.21|21142.32|21062.32|21142.32|21062.32|21139.67|21059.67|10
1731464790000|2024-11-13 02:26:30|21143.9|21063.9|21153.74|21073.74|21154.56|21074.56|21143.9|21063.9|10
1731464800000|2024-11-13 02:26:40|21155.09|21075.09|21150.54|21070.54|21155.09|21075.09|21150.54|21070.54|10
1731464810000|2024-11-13 02:26:50|21150.26|21070.26|21148.56|21068.56|21150.26|21070.26|21147.81|21067.81|10
1731464820000|2024-11-13 02:27:00|21149.13|21069.13|21156.64|21076.64|21156.64|21076.64|21149.13|21069.13|10
1731464830000|2024-11-13 02:27:10|21159.59|21079.59|21173.08|21093.08|21173.08|21093.08|21159.59|21079.59|10
1731464840000|2024-11-13 02:27:20|21173.05|21093.05|21182.58|21102.58|21182.58|21102.58|21173.05|21093.05|10
1731464850000|2024-11-13 02:27:30|21181.91|21101.91|21185.15|21105.15|21185.15|21105.15|21178.97|21098.97|10
1731464860000|2024-11-13 02:27:40|21186.05|21106.05|21195.63|21115.63|21195.63|21115.63|21186.05|21106.05|9
1731464870000|2024-11-13 02:27:50|21195.87|21115.87|21199.92|21119.92|21201.32|21121.32|21195.87|21115.87|10
1731464880000|2024-11-13 02:28:00|21198.28|21118.28|21187.17|21107.17|21198.28|21118.28|21187.17|21107.17|10
1731464890000|2024-11-13 02:28:10|21189.78|21109.78|21198.94|21118.94|21198.94|21118.94|21188.87|21108.87|10
1731464900000|2024-11-13 02:28:20|21198.45|21118.45|21188.07|21108.07|21198.45|21118.45|21187.39|21107.39|10
1731464910000|2024-11-13 02:28:30|21190.25|21110.25|21192|21112|21192.53|21112.53|21187.32|21107.32|10
1731464920000|2024-11-13 02:28:40|21190.3|21110.3|21197.24|21117.24|21197.24|21117.24|21190.07|21110.07|10
1731464930000|2024-11-13 02:28:50|21197.21|21117.21|21197.09|21117.09|21197.21|21117.21|21194.17|21114.17|10
1731464940000|2024-11-13 02:29:00|21197.66|21117.66|21204.13|21124.13|21204.13|21124.13|21197.66|21117.66|10
1731464950000|2024-11-13 02:29:10|21203.48|21123.48|21213.21|21133.21|21213.24|21133.24|21201.39|21121.39|10
1731464960000|2024-11-13 02:29:20|21212.81|21132.81|21218.03|21138.03|21218.03|21138.03|21212.81|21132.81|10
1731464970000|2024-11-13 02:29:30|21215.99|21135.99|21222.48|21142.48|21222.48|21142.48|21214.53|21134.53|10
1731464980000|2024-11-13 02:29:40|21222.26|21142.26|21220.4|21140.4|21222.89|21142.89|21219.34|21139.34|10
1731464990000|2024-11-13 02:29:50|21219.41|21139.41|21217.06|21137.06|21219.41|21139.41|21214.41|21134.41|10
1731465000000|2024-11-13 02:30:00|21217.02|21137.02|21210.04|21130.04|21217.02|21137.02|21210.04|21130.04|10
1731465010000|2024-11-13 02:30:10|21207.98|21127.98|21203.38|21123.38|21208.72|21128.72|21203.36|21123.36|10
1731465020000|2024-11-13 02:30:20|21201.04|21121.04|21202.03|21122.03|21208.44|21128.44|21201.04|21121.04|9
1731465030000|2024-11-13 02:30:30|21201.8|21121.8|21202.99|21122.99|21205.96|21125.96|21201.12|21121.12|10
1731465040000|2024-11-13 02:30:40|21202.19|21122.19|21204.67|21124.67|21205.23|21125.23|21201.95|21121.95|10
1731465050000|2024-11-13 02:30:50|21208.48|21128.48|21207.34|21127.34|21208.55|21128.55|21206.31|21126.31|10
1731465060000|2024-11-13 02:31:00|21206.57|21126.57|21205.65|21125.65|21216.41|21136.41|21205.08|21125.08|10
1731465070000|2024-11-13 02:31:10|21204.71|21124.71|21191.47|21111.47|21204.71|21124.71|21189.58|21109.58|10
1731465080000|2024-11-13 02:31:20|21191.18|21111.18|21192.99|21112.99|21193.92|21113.92|21188.49|21108.49|10
1731465090000|2024-11-13 02:31:30|21193.16|21113.16|21190.94|21110.94|21193.61|21113.61|21189.73|21109.73|10
1731465100000|2024-11-13 02:31:40|21191.05|21111.05|21192.93|21112.93|21192.96|21112.96|21186.22|21106.22|10
1731465110000|2024-11-13 02:31:50|21192.9|21112.9|21191.98|21111.98|21192.9|21112.9|21188.28|21108.28|10
1731465120000|2024-11-13 02:32:00|21191.89|21111.89|21181.97|21101.97|21191.89|21111.89|21181.97|21101.97|10
1731465130000|2024-11-13 02:32:10|21182.27|21102.27|21179.38|21099.38|21182.32|21102.32|21179.38|21099.38|10
1731465140000|2024-11-13 02:32:20|21178.06|21098.06|21180.02|21100.02|21180.98|21100.98|21177.4|21097.4|10
1731465150000|2024-11-13 02:32:30|21179.57|21099.57|21171.43|21091.43|21181.13|21101.13|21171.43|21091.43|10
1731465160000|2024-11-13 02:32:40|21169.73|21089.73|21156.41|21076.41|21169.73|21089.73|21156.41|21076.41|10
1731465170000|2024-11-13 02:32:50|21153.29|21073.29|21151.49|21071.49|21153.29|21073.29|21151.49|21071.49|9
1731465180000|2024-11-13 02:33:00|21150.1|21070.1|21143.91|21063.91|21150.1|21070.1|21143.64|21063.64|10
1731465190000|2024-11-13 02:33:10|21144.67|21064.67|21137.46|21057.46|21144.95|21064.95|21137.46|21057.46|10
1731465200000|2024-11-13 02:33:20|21138.01|21058.01|21134.17|21054.17|21138.01|21058.01|21133.19|21053.19|9
1731465210000|2024-11-13 02:33:30|21134.27|21054.27|21130.6|21050.6|21134.39|21054.39|21129.24|21049.24|10
1731465220000|2024-11-13 02:33:40|21130.57|21050.57|21119.05|21039.05|21130.57|21050.57|21118.06|21038.06|10
1731465230000|2024-11-13 02:33:50|21117.28|21037.28|21106|21026|21117.28|21037.28|21106|21026|10
1731465240000|2024-11-13 02:34:00|21106.45|21026.45|21102.25|21022.25|21107.61|21027.61|21102.25|21022.25|10
1731465250000|2024-11-13 02:34:10|21101.56|21021.56|21106.47|21026.47|21106.47|21026.47|21101.25|21021.25|10
1731465260000|2024-11-13 02:34:20|21105.14|21025.14|21107.19|21027.19|21110.12|21030.12|21104.93|21024.93|10
1731465270000|2024-11-13 02:34:30|21104.99|21024.99|21099.37|21019.37|21104.99|21024.99|21099.37|21019.37|10
1731465280000|2024-11-13 02:34:40|21097.5|21017.5|21092.44|21012.44|21098.7|21018.7|21091.91|21011.91|10
1731465290000|2024-11-13 02:34:50|21092.42|21012.42|21090.16|21010.16|21092.42|21012.42|21087.42|21007.42|10
1731465300000|2024-11-13 02:35:00|21090.04|21010.04|21091.96|21011.96|21092.36|21012.36|21089.1|21009.1|10
1731465310000|2024-11-13 02:35:10|21092.27|21012.27|21084.13|21004.13|21092.41|21012.41|21083.79|21003.79|10
1731465320000|2024-11-13 02:35:20|21084.22|21004.22|21077.31|20997.31|21086.3|21006.3|21077.31|20997.31|10
1731465330000|2024-11-13 02:35:30|21076.02|20996.02|21065.59|20985.59|21076.02|20996.02|21065.59|20985.59|10
1731465340000|2024-11-13 02:35:40|21065.57|20985.57|21059.77|20979.77|21065.57|20985.57|21059.77|20979.77|10
1731465350000|2024-11-13 02:35:50|21059.02|20979.02|21049.04|20969.04|21059.03|20979.03|21049.04|20969.04|10
1731465360000|2024-11-13 02:36:00|21045.79|20965.79|21051.01|20971.01|21051.01|20971.01|21045.52|20965.52|10
1731465370000|2024-11-13 02:36:10|21049.85|20969.85|21054.07|20974.07|21054.28|20974.28|21049.68|20969.68|10
1731465380000|2024-11-13 02:36:20|21055.01|20975.01|21066.54|20986.54|21066.63|20986.63|21055.01|20975.01|10
1731465390000|2024-11-13 02:36:30|21068.06|20988.06|21066|20986|21068.06|20988.06|21064.57|20984.57|10
1731465400000|2024-11-13 02:36:40|21066.14|20986.14|21063.44|20983.44|21066.58|20986.58|21063.44|20983.44|10
1731465410000|2024-11-13 02:36:50|21062.87|20982.87|21065.8|20985.8|21066.03|20986.03|21062.87|20982.87|10
1731465420000|2024-11-13 02:37:00|21066.86|20986.86|21077.66|20997.66|21077.9|20997.9|21066.49|20986.49|10
1731465430000|2024-11-13 02:37:10|21077.94|20997.94|21095.35|21015.35|21095.35|21015.35|21077.94|20997.94|10
1731465440000|2024-11-13 02:37:20|21095.05|21015.05|21100.31|21020.31|21100.57|21020.57|21095.05|21015.05|10
1731465450000|2024-11-13 02:37:30|21099.93|21019.93|21102.6|21022.6|21102.81|21022.81|21099.38|21019.38|10
1731465460000|2024-11-13 02:37:40|21103.4|21023.4|21117.37|21037.37|21117.89|21037.89|21103.4|21023.4|10
1731465470000|2024-11-13 02:37:50|21117.16|21037.16|21118.82|21038.82|21119.52|21039.52|21117.16|21037.16|10
1731465480000|2024-11-13 02:38:00|21119.1|21039.1|21120.67|21040.67|21120.67|21040.67|21116.25|21036.25|10
1731465490000|2024-11-13 02:38:10|21120.12|21040.12|21125.34|21045.34|21126.41|21046.41|21120.12|21040.12|10
1731465500000|2024-11-13 02:38:20|21125.11|21045.11|21128.35|21048.35|21128.35|21048.35|21125.11|21045.11|10
1731465510000|2024-11-13 02:38:30|21128.88|21048.88|21136.48|21056.48|21136.48|21056.48|21128.88|21048.88|10
1731465520000|2024-11-13 02:38:40|21137.13|21057.13|21136.93|21056.93|21139.59|21059.59|21136.93|21056.93|10
1731465530000|2024-11-13 02:38:50|21137.3|21057.3|21142.81|21062.81|21142.81|21062.81|21136.86|21056.86|10
1731465540000|2024-11-13 02:39:00|21144.42|21064.42|21151.01|21071.01|21151.33|21071.33|21144.42|21064.42|10
1731465550000|2024-11-13 02:39:10|21150.04|21070.04|21145.44|21065.44|21150.04|21070.04|21143.49|21063.49|10
1731465560000|2024-11-13 02:39:20|21145.07|21065.07|21143.62|21063.62|21145.38|21065.38|21143.19|21063.19|10
1731465570000|2024-11-13 02:39:30|21147.09|21067.09|21141.07|21061.07|21148.4|21068.4|21140.42|21060.42|10
1731465580000|2024-11-13 02:39:40|21141.22|21061.22|21137.08|21057.08|21143.27|21063.27|21135.96|21055.96|10
1731465590000|2024-11-13 02:39:50|21136.87|21056.87|21141.59|21061.59|21141.59|21061.59|21136.87|21056.87|10
1731465600000|2024-11-13 02:40:00|21141.5|21061.5|21147.16|21067.16|21147.16|21067.16|21141.12|21061.12|10
1731465610000|2024-11-13 02:40:10|21152.53|21072.53|21162.09|21082.09|21162.09|21082.09|21151.64|21071.64|10
1731465620000|2024-11-13 02:40:20|21161.34|21081.34|21160.91|21080.91|21161.34|21081.34|21155.88|21075.88|10
1731465630000|2024-11-13 02:40:30|21160.48|21080.48|21160.74|21080.74|21161.93|21081.93|21159|21079|10
1731465640000|2024-11-13 02:40:40|21159.61|21079.61|21161.01|21081.01|21161.19|21081.19|21159.61|21079.61|10
1731465650000|2024-11-13 02:40:50|21161.14|21081.14|21165.84|21085.84|21167.18|21087.18|21159.69|21079.69|10
1731465660000|2024-11-13 02:41:00|21168.02|21088.02|21168.5|21088.5|21170.84|21090.84|21166.77|21086.77|10
1731465670000|2024-11-13 02:41:10|21168|21088|21181.71|21101.71|21181.71|21101.71|21168|21088|10
1731465680000|2024-11-13 02:41:20|21184.71|21104.71|21191.56|21111.56|21191.56|21111.56|21184.71|21104.71|9
1731465690000|2024-11-13 02:41:30|21191.83|21111.83|21201.41|21121.41|21201.41|21121.41|21191.28|21111.28|10
1731465700000|2024-11-13 02:41:40|21201.88|21121.88|21196.6|21116.6|21202.08|21122.08|21196.6|21116.6|10
1731465710000|2024-11-13 02:41:50|21199.05|21119.05|21196.47|21116.47|21199.41|21119.41|21196.47|21116.47|10
1731465720000|2024-11-13 02:42:00|21194.96|21114.96|21188.15|21108.15|21194.96|21114.96|21187.83|21107.83|10
1731465730000|2024-11-13 02:42:10|21188.9|21108.9|21185.64|21105.64|21188.9|21108.9|21184.79|21104.79|10
1731465740000|2024-11-13 02:42:20|21187.48|21107.48|21183.55|21103.55|21189|21109|21182.21|21102.21|10
1731465750000|2024-11-13 02:42:30|21183.8|21103.8|21188.79|21108.79|21188.79|21108.79|21183.8|21103.8|10
1731465760000|2024-11-13 02:42:40|21190.56|21110.56|21191.71|21111.71|21194.56|21114.56|21190.56|21110.56|10
1731465770000|2024-11-13 02:42:50|21192.44|21112.44|21188.27|21108.27|21194.46|21114.46|21188.14|21108.14|10
1731465780000|2024-11-13 02:43:00|21187.74|21107.74|21189|21109|21190.84|21110.84|21187.33|21107.33|10
1731465790000|2024-11-13 02:43:10|21190.61|21110.61|21195.13|21115.13|21195.13|21115.13|21190.61|21110.61|10
1731465800000|2024-11-13 02:43:20|21195.48|21115.48|21195.94|21115.94|21197.74|21117.74|21195.48|21115.48|10
1731465810000|2024-11-13 02:43:30|21199.03|21119.03|21194.49|21114.49|21199.03|21119.03|21194.49|21114.49|10
1731465820000|2024-11-13 02:43:40|21193.64|21113.64|21196.18|21116.18|21196.18|21116.18|21190.33|21110.33|10
1731465830000|2024-11-13 02:43:50|21195.78|21115.78|21195.54|21115.54|21195.78|21115.78|21193.71|21113.71|10
1731465840000|2024-11-13 02:44:00|21195.7|21115.7|21199.9|21119.9|21200.39|21120.39|21195.7|21115.7|10
1731465850000|2024-11-13 02:44:10|21200.51|21120.51|21199.94|21119.94|21201.04|21121.04|21199.91|21119.91|10
1731465860000|2024-11-13 02:44:20|21198.12|21118.12|21198.44|21118.44|21198.94|21118.94|21196.96|21116.96|9
1731465870000|2024-11-13 02:44:30|21195.35|21115.35|21194.79|21114.79|21198.22|21118.22|21194.79|21114.79|9
1731465880000|2024-11-13 02:44:40|21194.91|21114.91|21198.65|21118.65|21198.65|21118.65|21194.91|21114.91|10
1731465890000|2024-11-13 02:44:50|21197.8|21117.8|21205.97|21125.97|21205.97|21125.97|21197.8|21117.8|10
1731465900000|2024-11-13 02:45:00|21207.78|21127.78|21206.25|21126.25|21208.5|21128.5|21205.63|21125.63|10
1731465910000|2024-11-13 02:45:10|21205.07|21125.07|21201.9|21121.9|21206.31|21126.31|21201.85|21121.85|10
1731465920000|2024-11-13 02:45:20|21202.34|21122.34|21193.23|21113.23|21202.49|21122.49|21193.23|21113.23|10
1731465930000|2024-11-13 02:45:30|21193.99|21113.99|21189.23|21109.23|21194.05|21114.05|21189.23|21109.23|10
1731465940000|2024-11-13 02:45:40|21188.45|21108.45|21192.65|21112.65|21193.01|21113.01|21188.45|21108.45|10
1731465950000|2024-11-13 02:45:50|21197.1|21117.1|21203.87|21123.87|21207.15|21127.15|21197.1|21117.1|10
1731465960000|2024-11-13 02:46:00|21204.45|21124.45|21200.66|21120.66|21210.29|21130.29|21200.66|21120.66|10
1731465970000|2024-11-13 02:46:10|21199.55|21119.55|21186.92|21106.92|21199.6|21119.6|21186.05|21106.05|9
1731465980000|2024-11-13 02:46:20|21185.96|21105.96|21168.29|21088.29|21185.96|21105.96|21168.29|21088.29|10
1731465990000|2024-11-13 02:46:30|21169.23|21089.23|21176.3|21096.3|21176.3|21096.3|21169.23|21089.23|10
1731466000000|2024-11-13 02:46:40|21177.27|21097.27|21175.15|21095.15|21179.12|21099.12|21174.48|21094.48|10
1731466010000|2024-11-13 02:46:50|21175.07|21095.07|21164.55|21084.55|21175.07|21095.07|21164.55|21084.55|10
1731466020000|2024-11-13 02:47:00|21162.55|21082.55|21155.78|21075.78|21162.55|21082.55|21154.32|21074.32|10
1731466030000|2024-11-13 02:47:10|21157.61|21077.61|21161.96|21081.96|21161.96|21081.96|21156.86|21076.86|10
1731466040000|2024-11-13 02:47:20|21162.75|21082.75|21170.26|21090.26|21170.26|21090.26|21162.75|21082.75|10
1731466050000|2024-11-13 02:47:30|21170.53|21090.53|21182.6|21102.6|21182.6|21102.6|21170.33|21090.33|10
1731466060000|2024-11-13 02:47:40|21187.9|21107.9|21194.58|21114.58|21194.58|21114.58|21187.9|21107.9|10
1731466070000|2024-11-13 02:47:50|21195.44|21115.44|21195.4|21115.4|21199.01|21119.01|21195.4|21115.4|10
1731466080000|2024-11-13 02:48:00|21194.89|21114.89|21199.64|21119.64|21201.36|21121.36|21194.89|21114.89|10
1731466090000|2024-11-13 02:48:10|21200.06|21120.06|21208.48|21128.48|21208.48|21128.48|21199.53|21119.53|10
1731466100000|2024-11-13 02:48:20|21207.23|21127.23|21209.54|21129.54|21209.54|21129.54|21206.98|21126.98|10
1731466110000|2024-11-13 02:48:30|21209.99|21129.99|21216.96|21136.96|21216.96|21136.96|21209.99|21129.99|10
1731466120000|2024-11-13 02:48:40|21216.91|21136.91|21219.45|21139.45|21219.45|21139.45|21216.91|21136.91|10
1731466130000|2024-11-13 02:48:50|21219.63|21139.63|21226.75|21146.75|21226.75|21146.75|21219.63|21139.63|10
1731466140000|2024-11-13 02:49:00|21226.9|21146.9|21229.7|21149.7|21229.7|21149.7|21224.96|21144.96|10
1731466150000|2024-11-13 02:49:10|21230.1|21150.1|21228.66|21148.66|21230.1|21150.1|21225.02|21145.02|10
1731466160000|2024-11-13 02:49:20|21229.19|21149.19|21236.37|21156.37|21236.37|21156.37|21229.19|21149.19|10
1731466170000|2024-11-13 02:49:30|21235.69|21155.69|21230.96|21150.96|21235.69|21155.69|21230.96|21150.96|9
1731466180000|2024-11-13 02:49:40|21229.33|21149.33|21230.47|21150.47|21231.12|21151.12|21229.33|21149.33|10
1731466190000|2024-11-13 02:49:50|21231.81|21151.81|21236.13|21156.13|21236.13|21156.13|21229.92|21149.92|10
1731466200000|2024-11-13 02:50:00|21237.34|21157.34|21238.91|21158.91|21238.91|21158.91|21236.11|21156.11|10
1731466210000|2024-11-13 02:50:10|21238.57|21158.57|21238.09|21158.09|21238.8|21158.8|21236.46|21156.46|9
1731466220000|2024-11-13 02:50:20|21238.39|21158.39|21237.32|21157.32|21242.94|21162.94|21237.32|21157.32|10
1731466230000|2024-11-13 02:50:30|21237.26|21157.26|21237.52|21157.52|21238.14|21158.14|21234.17|21154.17|10
1731466240000|2024-11-13 02:50:40|21238.74|21158.74|21235.17|21155.17|21238.74|21158.74|21235.01|21155.01|10
1731466250000|2024-11-13 02:50:50|21235.47|21155.47|21236.24|21156.24|21238.44|21158.44|21235.47|21155.47|10
1731466260000|2024-11-13 02:51:00|21236.73|21156.73|21239.81|21159.81|21240.95|21160.95|21234.3|21154.3|10
1731466270000|2024-11-13 02:51:10|21239.25|21159.25|21231.81|21151.81|21239.25|21159.25|21231.49|21151.49|10
1731466280000|2024-11-13 02:51:20|21232.65|21152.65|21233.83|21153.83|21233.83|21153.83|21229.98|21149.98|10
1731466290000|2024-11-13 02:51:30|21234.22|21154.22|21237.24|21157.24|21238.37|21158.37|21233.94|21153.94|10
1731466300000|2024-11-13 02:51:40|21237.95|21157.95|21238.25|21158.25|21238.76|21158.76|21237.95|21157.95|10
1731466310000|2024-11-13 02:51:50|21237.83|21157.83|21231.43|21151.43|21238.13|21158.13|21229.67|21149.67|10
1731466320000|2024-11-13 02:52:00|21230.9|21150.9|21233.54|21153.54|21234.79|21154.79|21230.28|21150.28|10
1731466330000|2024-11-13 02:52:10|21231.03|21151.03|21225.98|21145.98|21231.03|21151.03|21224.7|21144.7|10
1731466340000|2024-11-13 02:52:20|21225.45|21145.45|21233.74|21153.74|21233.74|21153.74|21225.45|21145.45|10
1731466350000|2024-11-13 02:52:30|21233.27|21153.27|21240.98|21160.98|21242.68|21162.68|21231.5|21151.5|10
1731466360000|2024-11-13 02:52:40|21240.2|21160.2|21241.11|21161.11|21242.96|21162.96|21240.2|21160.2|10
1731466370000|2024-11-13 02:52:50|21241.21|21161.21|21247.48|21167.48|21247.48|21167.48|21241.21|21161.21|10
1731466380000|2024-11-13 02:53:00|21247.95|21167.95|21244.46|21164.46|21249.34|21169.34|21243.19|21163.19|10
1731466390000|2024-11-13 02:53:10|21244.77|21164.77|21245.21|21165.21|21246.09|21166.09|21244.46|21164.46|10
1731466400000|2024-11-13 02:53:20|21246.03|21166.03|21246.78|21166.78|21246.78|21166.78|21243.28|21163.28|10
1731466410000|2024-11-13 02:53:30|21248.24|21168.24|21250.32|21170.32|21250.32|21170.32|21246.94|21166.94|10
1731466420000|2024-11-13 02:53:40|21250.49|21170.49|21254.73|21174.73|21254.73|21174.73|21249.78|21169.78|10
1731466430000|2024-11-13 02:53:50|21255.33|21175.33|21267.99|21187.99|21267.99|21187.99|21255.33|21175.33|10
1731466440000|2024-11-13 02:54:00|21268.6|21188.6|21268.76|21188.76|21271.02|21191.02|21267.91|21187.91|10
1731466450000|2024-11-13 02:54:10|21268.34|21188.34|21266.36|21186.36|21268.34|21188.34|21265.96|21185.96|10
1731466460000|2024-11-13 02:54:20|21266.87|21186.87|21268.2|21188.2|21268.25|21188.25|21266.87|21186.87|10
1731466470000|2024-11-13 02:54:30|21268.43|21188.43|21268.98|21188.98|21268.98|21188.98|21267.38|21187.38|10
1731466480000|2024-11-13 02:54:40|21269.24|21189.24|21271.02|21191.02|21271.08|21191.08|21268.98|21188.98|10
1731466490000|2024-11-13 02:54:50|21271.52|21191.52|21275.95|21195.95|21275.98|21195.98|21271.52|21191.52|10
1731466500000|2024-11-13 02:55:00|21276.09|21196.09|21276.54|21196.54|21277.29|21197.29|21275.69|21195.69|10
1731466510000|2024-11-13 02:55:10|21276.59|21196.59|21278.56|21198.56|21278.56|21198.56|21275.57|21195.57|10
1731466520000|2024-11-13 02:55:20|21278.71|21198.71|21277.85|21197.85|21279.37|21199.37|21277.63|21197.63|10
1731466530000|2024-11-13 02:55:30|21276.69|21196.69|21271.71|21191.71|21276.69|21196.69|21271.71|21191.71|10
1731466540000|2024-11-13 02:55:40|21272.66|21192.66|21274.36|21194.36|21274.63|21194.63|21272.66|21192.66|10
1731466550000|2024-11-13 02:55:50|21274.75|21194.75|21278.53|21198.53|21279.02|21199.02|21274.75|21194.75|10
1731466560000|2024-11-13 02:56:00|21277.42|21197.42|21274.6|21194.6|21277.42|21197.42|21273.78|21193.78|10
1731466570000|2024-11-13 02:56:10|21274.51|21194.51|21267.68|21187.68|21274.51|21194.51|21267.68|21187.68|10
1731466580000|2024-11-13 02:56:20|21267.33|21187.33|21259.28|21179.28|21268.15|21188.15|21259.28|21179.28|10
1731466590000|2024-11-13 02:56:30|21259.5|21179.5|21263.34|21183.34|21264.11|21184.11|21259.37|21179.37|10
1731466600000|2024-11-13 02:56:40|21263.28|21183.28|21264.66|21184.66|21265.18|21185.18|21263.28|21183.28|10
1731466610000|2024-11-13 02:56:50|21264.52|21184.52|21269.98|21189.98|21269.98|21189.98|21264|21184|10
1731466620000|2024-11-13 02:57:00|21269.89|21189.89|21272.38|21192.38|21272.58|21192.58|21269.35|21189.35|10
1731466630000|2024-11-13 02:57:10|21271.5|21191.5|21277.82|21197.82|21277.94|21197.94|21271.5|21191.5|10
1731466640000|2024-11-13 02:57:20|21278.12|21198.12|21279.96|21199.96|21279.96|21199.96|21276.47|21196.47|10
1731466650000|2024-11-13 02:57:30|21279.22|21199.22|21279.94|21199.94|21280.45|21200.45|21277.86|21197.86|10
1731466660000|2024-11-13 02:57:40|21280.1|21200.1|21283.44|21203.44|21284.6|21204.6|21280.1|21200.1|10
1731466670000|2024-11-13 02:57:50|21284.02|21204.02|21284.06|21204.06|21284.81|21204.81|21284.02|21204.02|10
1731466680000|2024-11-13 02:58:00|21284.14|21204.14|21286.43|21206.43|21286.63|21206.63|21283.21|21203.21|10
1731466690000|2024-11-13 02:58:10|21286.91|21206.91|21285.1|21205.1|21286.91|21206.91|21283.05|21203.05|10
1731466700000|2024-11-13 02:58:20|21287.64|21207.64|21291.28|21211.28|21291.28|21211.28|21287.64|21207.64|10
1731466710000|2024-11-13 02:58:30|21290.99|21210.99|21303.86|21223.86|21304.57|21224.57|21290.99|21210.99|10
1731466720000|2024-11-13 02:58:40|21303.99|21223.99|21311.45|21231.45|21311.45|21231.45|21303.97|21223.97|10
1731466730000|2024-11-13 02:58:50|21312.41|21232.41|21318.97|21238.97|21318.97|21238.97|21312.41|21232.41|10
1731466740000|2024-11-13 02:59:00|21321.1|21241.1|21326.29|21246.29|21327.56|21247.56|21321.1|21241.1|10
1731466750000|2024-11-13 02:59:10|21327.46|21247.46|21326.74|21246.74|21329.15|21249.15|21326.61|21246.61|10
1731466760000|2024-11-13 02:59:20|21325.42|21245.42|21329.53|21249.53|21329.85|21249.85|21323.72|21243.72|10
1731466770000|2024-11-13 02:59:30|21330.23|21250.23|21335.82|21255.82|21335.82|21255.82|21329.3|21249.3|10
1731466780000|2024-11-13 02:59:40|21335|21255|21335.26|21255.26|21335.4|21255.4|21334.12|21254.12|10
1731466790000|2024-11-13 02:59:50|21335.56|21255.56|21334.17|21254.17|21336.03|21256.03|21333.75|21253.75|9
1731466800000|2024-11-13 03:00:00|21335.48|21255.48|21335.26|21255.26|21335.48|21255.48|21333.39|21253.39|10
1731466810000|2024-11-13 03:00:10|21335.45|21255.45|21343.79|21263.79|21343.79|21263.79|21335.45|21255.45|10
1731466820000|2024-11-13 03:00:20|21344.09|21264.09|21347.57|21267.57|21349.16|21269.16|21344.09|21264.09|10
1731466830000|2024-11-13 03:00:30|21344.63|21264.63|21323.18|21243.18|21344.63|21264.63|21323.18|21243.18|10
1731466840000|2024-11-13 03:00:40|21324.54|21244.54|21323.96|21243.96|21324.68|21244.68|21322.04|21242.04|10
1731466850000|2024-11-13 03:00:50|21324.08|21244.08|21325.38|21245.38|21326.74|21246.74|21324.08|21244.08|10
1731466860000|2024-11-13 03:01:00|21326.05|21246.05|21318.19|21238.19|21326.05|21246.05|21318.19|21238.19|10
1731466870000|2024-11-13 03:01:10|21318.89|21238.89|21320.75|21240.75|21320.75|21240.75|21318.89|21238.89|10
1731466880000|2024-11-13 03:01:20|21320.39|21240.39|21322.79|21242.79|21324.21|21244.21|21320.39|21240.39|10
1731466890000|2024-11-13 03:01:30|21322.02|21242.02|21314.95|21234.95|21322.02|21242.02|21314.95|21234.95|10
1731466900000|2024-11-13 03:01:40|21316.6|21236.6|21311.69|21231.69|21316.91|21236.91|21310.91|21230.91|10
1731466910000|2024-11-13 03:01:50|21310.99|21230.99|21304.88|21224.88|21310.99|21230.99|21304.88|21224.88|10
1731466920000|2024-11-13 03:02:00|21304.85|21224.85|21305.79|21225.79|21305.79|21225.79|21303.94|21223.94|10
1731466930000|2024-11-13 03:02:10|21305.28|21225.28|21312.26|21232.26|21312.26|21232.26|21304.41|21224.41|10
1731466940000|2024-11-13 03:02:20|21313.17|21233.17|21317.05|21237.05|21317.05|21237.05|21313.17|21233.17|10
1731466950000|2024-11-13 03:02:30|21317.13|21237.13|21322.68|21242.68|21325.45|21245.45|21317.13|21237.13|10
1731466960000|2024-11-13 03:02:40|21323.08|21243.08|21327.68|21247.68|21327.68|21247.68|21320.93|21240.93|10
1731466970000|2024-11-13 03:02:50|21326.82|21246.82|21330.28|21250.28|21330.28|21250.28|21323.95|21243.95|10
1731466980000|2024-11-13 03:03:00|21329.77|21249.77|21329.59|21249.59|21330.01|21250.01|21328.33|21248.33|10
1731466990000|2024-11-13 03:03:10|21329.05|21249.05|21334.76|21254.76|21335.03|21255.03|21328.62|21248.62|10
1731467000000|2024-11-13 03:03:20|21334.88|21254.88|21336.5|21256.5|21336.5|21256.5|21334.5|21254.5|10
1731467010000|2024-11-13 03:03:30|21337.29|21257.29|21342.64|21262.64|21342.98|21262.98|21337.29|21257.29|10
1731467020000|2024-11-13 03:03:40|21343.05|21263.05|21352.13|21272.13|21352.13|21272.13|21343.05|21263.05|10
1731467030000|2024-11-13 03:03:50|21352.18|21272.18|21362.28|21282.28|21362.28|21282.28|21352.18|21272.18|10
1731467040000|2024-11-13 03:04:00|21362.13|21282.13|21358.39|21278.39|21362.84|21282.84|21358.39|21278.39|10
1731467050000|2024-11-13 03:04:10|21358.27|21278.27|21357.64|21277.64|21359.25|21279.25|21357.02|21277.02|10
1731467060000|2024-11-13 03:04:20|21359.58|21279.58|21357.22|21277.22|21361.69|21281.69|21357.22|21277.22|10
1731467070000|2024-11-13 03:04:30|21356.44|21276.44|21351.14|21271.14|21356.85|21276.85|21350.88|21270.88|10
1731467080000|2024-11-13 03:04:40|21351.1|21271.1|21350.81|21270.81|21353.12|21273.12|21350.39|21270.39|10
1731467090000|2024-11-13 03:04:50|21349.62|21269.62|21344.7|21264.7|21349.62|21269.62|21343.45|21263.45|10
1731467100000|2024-11-13 03:05:00|21345.03|21265.03|21334.88|21254.88|21345.36|21265.36|21334.88|21254.88|10
1731467110000|2024-11-13 03:05:10|21334.7|21254.7|21330.15|21250.15|21337.84|21257.84|21330.15|21250.15|10
1731467120000|2024-11-13 03:05:20|21328.74|21248.74|21320.69|21240.69|21328.74|21248.74|21320.69|21240.69|10
1731467130000|2024-11-13 03:05:30|21320.03|21240.03|21315.72|21235.72|21320.03|21240.03|21315.72|21235.72|10
1731467140000|2024-11-13 03:05:40|21312.73|21232.73|21310.26|21230.26|21313.03|21233.03|21307.7|21227.7|9
1731467150000|2024-11-13 03:05:50|21312.83|21232.83|21306.96|21226.96|21312.85|21232.85|21306.96|21226.96|10
1731467160000|2024-11-13 03:06:00|21307.5|21227.5|21309.84|21229.84|21310.82|21230.82|21307.5|21227.5|10
1731467170000|2024-11-13 03:06:10|21310.76|21230.76|21305.57|21225.57|21310.76|21230.76|21305.53|21225.53|10
1731467180000|2024-11-13 03:06:20|21305.34|21225.34|21304.71|21224.71|21305.9|21225.9|21302|21222|9
1731467190000|2024-11-13 03:06:30|21305.27|21225.27|21298.76|21218.76|21305.82|21225.82|21298.02|21218.02|10
1731467200000|2024-11-13 03:06:40|21298.91|21218.91|21297.16|21217.16|21299.5|21219.5|21296.09|21216.09|10
1731467210000|2024-11-13 03:06:50|21295.59|21215.59|21288.64|21208.64|21295.59|21215.59|21288.19|21208.19|10
1731467220000|2024-11-13 03:07:00|21288.89|21208.89|21286.86|21206.86|21288.89|21208.89|21285.65|21205.65|10
1731467230000|2024-11-13 03:07:10|21286.6|21206.6|21284.25|21204.25|21288.63|21208.63|21284.25|21204.25|10
1731467240000|2024-11-13 03:07:20|21282.03|21202.03|21280.39|21200.39|21282.32|21202.32|21279.88|21199.88|9
1731467250000|2024-11-13 03:07:30|21281.82|21201.82|21286.99|21206.99|21286.99|21206.99|21281.29|21201.29|10
1731467260000|2024-11-13 03:07:40|21287.62|21207.62|21295.63|21215.63|21295.63|21215.63|21287.62|21207.62|10
1731467270000|2024-11-13 03:07:50|21296.46|21216.46|21296.23|21216.23|21299.69|21219.69|21295.59|21215.59|10
1731467280000|2024-11-13 03:08:00|21296.38|21216.38|21302.47|21222.47|21302.47|21222.47|21296.38|21216.38|10
1731467290000|2024-11-13 03:08:10|21302.68|21222.68|21298|21218|21303.03|21223.03|21297.85|21217.85|10
1731467300000|2024-11-13 03:08:20|21294.67|21214.67|21289.22|21209.22|21294.67|21214.67|21289.22|21209.22|10
1731467310000|2024-11-13 03:08:30|21289.41|21209.41|21292.35|21212.35|21294.31|21214.31|21289.41|21209.41|10
1731467320000|2024-11-13 03:08:40|21293.6|21213.6|21291.67|21211.67|21293.6|21213.6|21291.24|21211.24|10
1731467330000|2024-11-13 03:08:50|21291.86|21211.86|21292.35|21212.35|21294.67|21214.67|21290.59|21210.59|10
1731467340000|2024-11-13 03:09:00|21292.55|21212.55|21296.52|21216.52|21296.52|21216.52|21292.55|21212.55|10
1731467350000|2024-11-13 03:09:10|21296.8|21216.8|21301.31|21221.31|21301.31|21221.31|21296.8|21216.8|10
1731467360000|2024-11-13 03:09:20|21301.68|21221.68|21307.39|21227.39|21307.48|21227.48|21301.68|21221.68|10
1731467370000|2024-11-13 03:09:30|21305.99|21225.99|21300.5|21220.5|21306.15|21226.15|21300.31|21220.31|10
1731467380000|2024-11-13 03:09:40|21300.57|21220.57|21301.51|21221.51|21301.51|21221.51|21299.24|21219.24|10
1731467390000|2024-11-13 03:09:50|21301.53|21221.53|21301.85|21221.85|21302.4|21222.4|21300.97|21220.97|10
1731467400000|2024-11-13 03:10:00|21301.52|21221.52|21308.22|21228.22|21308.22|21228.22|21299.71|21219.71|10
1731467410000|2024-11-13 03:10:10|21308.03|21228.03|21305.45|21225.45|21308.41|21228.41|21304.22|21224.22|10
1731467420000|2024-11-13 03:10:20|21304.89|21224.89|21302.87|21222.87|21304.89|21224.89|21302.15|21222.15|10
1731467430000|2024-11-13 03:10:30|21302.88|21222.88|21297.15|21217.15|21302.88|21222.88|21295.67|21215.67|10
1731467440000|2024-11-13 03:10:40|21296.36|21216.36|21289.96|21209.96|21296.36|21216.36|21289.96|21209.96|10
1731467450000|2024-11-13 03:10:50|21289.46|21209.46|21293.26|21213.26|21293.26|21213.26|21289.46|21209.46|10
1731467460000|2024-11-13 03:11:00|21293.52|21213.52|21287.32|21207.32|21295.25|21215.25|21287.32|21207.32|10
1731467470000|2024-11-13 03:11:10|21286.4|21206.4|21285.27|21205.27|21287.33|21207.33|21284.07|21204.07|10
1731467480000|2024-11-13 03:11:20|21285.33|21205.33|21291.28|21211.28|21291.28|21211.28|21285.18|21205.18|10
1731467490000|2024-11-13 03:11:30|21295.09|21215.09|21306.91|21226.91|21306.91|21226.91|21295.09|21215.09|10
1731467500000|2024-11-13 03:11:40|21307.26|21227.26|21319.54|21239.54|21319.54|21239.54|21307.26|21227.26|10
1731467510000|2024-11-13 03:11:50|21322.61|21242.61|21326.77|21246.77|21330.54|21250.54|21322.61|21242.61|10
1731467520000|2024-11-13 03:12:00|21327.77|21247.77|21334.53|21254.53|21334.88|21254.88|21327.77|21247.77|10
1731467530000|2024-11-13 03:12:10|21334.86|21254.86|21330.86|21250.86|21334.86|21254.86|21330.81|21250.81|10
1731467540000|2024-11-13 03:12:20|21330.21|21250.21|21330.35|21250.35|21330.35|21250.35|21327.72|21247.72|10
1731467550000|2024-11-13 03:12:30|21331.9|21251.9|21344.93|21264.93|21344.93|21264.93|21331.9|21251.9|10
1731467560000|2024-11-13 03:12:40|21344.79|21264.79|21356|21276|21356|21276|21344.79|21264.79|10
1731467570000|2024-11-13 03:12:50|21357.17|21277.17|21364.45|21284.45|21364.45|21284.45|21357.02|21277.02|10
1731467580000|2024-11-13 03:13:00|21364.48|21284.48|21369.08|21289.08|21369.25|21289.25|21363.99|21283.99|10
1731467590000|2024-11-13 03:13:10|21369.72|21289.72|21369.17|21289.17|21369.72|21289.72|21367.64|21287.64|10
1731467600000|2024-11-13 03:13:20|21368.44|21288.44|21363.77|21283.77|21370.2|21290.2|21363.77|21283.77|10
1731467610000|2024-11-13 03:13:30|21364|21284|21353.73|21273.73|21364|21284|21353.73|21273.73|10
1731467620000|2024-11-13 03:13:40|21352.6|21272.6|21339.64|21259.64|21352.6|21272.6|21339.11|21259.11|10
1731467630000|2024-11-13 03:13:50|21340.85|21260.85|21342.62|21262.62|21343.72|21263.72|21340.85|21260.85|10
1731467640000|2024-11-13 03:14:00|21342.66|21262.66|21342.43|21262.43|21343.04|21263.04|21341.5|21261.5|10
1731467650000|2024-11-13 03:14:10|21343.38|21263.38|21338.47|21258.47|21343.38|21263.38|21338.47|21258.47|10
1731467660000|2024-11-13 03:14:20|21338.69|21258.69|21330.2|21250.2|21338.69|21258.69|21330.11|21250.11|10
1731467670000|2024-11-13 03:14:30|21332.33|21252.33|21340.98|21260.98|21340.98|21260.98|21332.33|21252.33|10
1731467680000|2024-11-13 03:14:40|21341.04|21261.04|21340.01|21260.01|21341.89|21261.89|21340.01|21260.01|10
1731467690000|2024-11-13 03:14:50|21340.45|21260.45|21339.73|21259.73|21341.6|21261.6|21339.46|21259.46|10
1731467700000|2024-11-13 03:15:00|21341.4|21261.4|21343.55|21263.55|21343.55|21263.55|21339.19|21259.19|10
1731467710000|2024-11-13 03:15:10|21343.5|21263.5|21342.82|21262.82|21343.5|21263.5|21341.23|21261.23|10
1731467720000|2024-11-13 03:15:20|21342.48|21262.48|21334.44|21254.44|21343.76|21263.76|21334.44|21254.44|10
1731467730000|2024-11-13 03:15:30|21334.84|21254.84|21335.8|21255.8|21338.54|21258.54|21334.84|21254.84|10
1731467740000|2024-11-13 03:15:40|21333.05|21253.05|21337.04|21257.04|21337.25|21257.25|21331.16|21251.16|10
1731467750000|2024-11-13 03:15:50|21337|21257|21332.68|21252.68|21337|21257|21332.63|21252.63|10
1731467760000|2024-11-13 03:16:00|21332.84|21252.84|21337.97|21257.97|21339.1|21259.1|21332.84|21252.84|10
1731467770000|2024-11-13 03:16:10|21337.84|21257.84|21336.46|21256.46|21339.77|21259.77|21336.46|21256.46|10
1731467780000|2024-11-13 03:16:20|21336.25|21256.25|21328.9|21248.9|21338.08|21258.08|21328.9|21248.9|10
1731467790000|2024-11-13 03:16:30|21328.13|21248.13|21318.14|21238.14|21328.13|21248.13|21318.14|21238.14|10
1731467800000|2024-11-13 03:16:40|21315.78|21235.78|21314.69|21234.69|21317.12|21237.12|21312.53|21232.53|10
1731467810000|2024-11-13 03:16:50|21314.46|21234.46|21310.68|21230.68|21314.84|21234.84|21310.36|21230.36|10
1731467820000|2024-11-13 03:17:00|21310.31|21230.31|21311.71|21231.71|21311.71|21231.71|21305.6|21225.6|10
1731467830000|2024-11-13 03:17:10|21310.88|21230.88|21318.47|21238.47|21318.47|21238.47|21310.88|21230.88|10
1731467840000|2024-11-13 03:17:20|21318.46|21238.46|21316.54|21236.54|21318.93|21238.93|21315.98|21235.98|10
1731467850000|2024-11-13 03:17:30|21317.7|21237.7|21321.15|21241.15|21321.15|21241.15|21317.56|21237.56|10
1731467860000|2024-11-13 03:17:40|21321.29|21241.29|21328.83|21248.83|21328.83|21248.83|21321.29|21241.29|10
1731467870000|2024-11-13 03:17:50|21329.17|21249.17|21336.56|21256.56|21336.72|21256.72|21329.17|21249.17|10
1731467880000|2024-11-13 03:18:00|21337.88|21257.88|21346.82|21266.82|21346.82|21266.82|21337.82|21257.82|10
1731467890000|2024-11-13 03:18:10|21345.25|21265.25|21352.77|21272.77|21352.77|21272.77|21345.25|21265.25|10
1731467900000|2024-11-13 03:18:20|21354.35|21274.35|21356.85|21276.85|21358.54|21278.54|21354.35|21274.35|10
1731467910000|2024-11-13 03:18:30|21356.22|21276.22|21356.11|21276.11|21357.03|21277.03|21354.35|21274.35|10
1731467920000|2024-11-13 03:18:40|21359.04|21279.04|21360.07|21280.07|21362.43|21282.43|21359.04|21279.04|10
1731467930000|2024-11-13 03:18:50|21360.12|21280.12|21353.42|21273.42|21360.58|21280.58|21353.42|21273.42|10
1731467940000|2024-11-13 03:19:00|21353.1|21273.1|21353.15|21273.15|21353.58|21273.58|21352|21272|10
1731467950000|2024-11-13 03:19:10|21353.32|21273.32|21356.14|21276.14|21356.14|21276.14|21353.19|21273.19|10
1731467960000|2024-11-13 03:19:20|21356.9|21276.9|21357.75|21277.75|21358|21278|21354.98|21274.98|10
1731467970000|2024-11-13 03:19:30|21357.59|21277.59|21362.69|21282.69|21362.69|21282.69|21356.82|21276.82|10
1731467980000|2024-11-13 03:19:40|21364.66|21284.66|21367.06|21287.06|21367.06|21287.06|21364.66|21284.66|10
1731467990000|2024-11-13 03:19:50|21368.18|21288.18|21361.94|21281.94|21368.18|21288.18|21361.86|21281.86|10
1731468000000|2024-11-13 03:20:00|21361.78|21281.78|21356.04|21276.04|21362.04|21282.04|21355.58|21275.58|10
1731468010000|2024-11-13 03:20:10|21356.41|21276.41|21354.18|21274.18|21356.41|21276.41|21354.02|21274.02|10
1731468020000|2024-11-13 03:20:20|21355.71|21275.71|21363.34|21283.34|21363.34|21283.34|21355.71|21275.71|10
1731468030000|2024-11-13 03:20:30|21364.18|21284.18|21353.25|21273.25|21364.93|21284.93|21353.25|21273.25|10
1731468040000|2024-11-13 03:20:40|21353.72|21273.72|21353.75|21273.75|21357.88|21277.88|21351.45|21271.45|10
1731468050000|2024-11-13 03:20:50|21354.76|21274.76|21357.16|21277.16|21357.16|21277.16|21354.76|21274.76|10
1731468060000|2024-11-13 03:21:00|21357.64|21277.64|21356.08|21276.08|21359.12|21279.12|21354.3|21274.3|10
1731468070000|2024-11-13 03:21:10|21356.52|21276.52|21360.12|21280.12|21360.12|21280.12|21356.52|21276.52|10
1731468080000|2024-11-13 03:21:20|21360.4|21280.4|21363.63|21283.63|21363.63|21283.63|21358.16|21278.16|10
1731468090000|2024-11-13 03:21:30|21364|21284|21363.84|21283.84|21367.49|21287.49|21362.91|21282.91|10
1731468100000|2024-11-13 03:21:40|21365.25|21285.25|21357.87|21277.87|21365.25|21285.25|21357.87|21277.87|9
1731468110000|2024-11-13 03:21:50|21357.68|21277.68|21349.59|21269.59|21357.68|21277.68|21349.59|21269.59|10
1731468120000|2024-11-13 03:22:00|21349.21|21269.21|21338.57|21258.57|21349.24|21269.24|21338.57|21258.57|10
1731468130000|2024-11-13 03:22:10|21331.98|21251.98|21321.62|21241.62|21331.98|21251.98|21321.62|21241.62|10
1731468140000|2024-11-13 03:22:20|21319.69|21239.69|21311.95|21231.95|21319.69|21239.69|21309.93|21229.93|10
1731468150000|2024-11-13 03:22:30|21309.7|21229.7|21298.05|21218.05|21309.7|21229.7|21298|21218|10
1731468160000|2024-11-13 03:22:40|21297.54|21217.54|21299.43|21219.43|21299.43|21219.43|21296.03|21216.03|10
1731468170000|2024-11-13 03:22:50|21300.63|21220.63|21299.51|21219.51|21301.79|21221.79|21299.51|21219.51|10
1731468180000|2024-11-13 03:23:00|21299.75|21219.75|21296.35|21216.35|21300.34|21220.34|21295.03|21215.03|9
1731468190000|2024-11-13 03:23:10|21295.96|21215.96|21289.92|21209.92|21296.12|21216.12|21289.92|21209.92|10
1731468200000|2024-11-13 03:23:20|21289.19|21209.19|21286|21206|21289.62|21209.62|21285.93|21205.93|10
1731468210000|2024-11-13 03:23:30|21285.99|21205.99|21275.98|21195.98|21285.99|21205.99|21275.98|21195.98|10
1731468220000|2024-11-13 03:23:40|21276.53|21196.53|21274.72|21194.72|21277.77|21197.77|21274.72|21194.72|10
1731468230000|2024-11-13 03:23:50|21273.85|21193.85|21272.83|21192.83|21276.9|21196.9|21272.83|21192.83|10
1731468240000|2024-11-13 03:24:00|21273.16|21193.16|21268.63|21188.63|21273.16|21193.16|21267.78|21187.78|10
1731468250000|2024-11-13 03:24:10|21268.44|21188.44|21264.5|21184.5|21268.44|21188.44|21264.47|21184.47|10
1731468260000|2024-11-13 03:24:20|21264.66|21184.66|21261.73|21181.73|21265.75|21185.75|21261.73|21181.73|9
1731468270000|2024-11-13 03:24:30|21261.07|21181.07|21250.14|21170.14|21261.07|21181.07|21250.14|21170.14|10
1731468280000|2024-11-13 03:24:40|21250.28|21170.28|21244.47|21164.47|21251.26|21171.26|21244.47|21164.47|10
1731468290000|2024-11-13 03:24:50|21244.94|21164.94|21232.82|21152.82|21244.94|21164.94|21232.35|21152.35|10
1731468300000|2024-11-13 03:25:00|21231.95|21151.95|21221.59|21141.59|21232|21152|21221.59|21141.59|10
1731468310000|2024-11-13 03:25:10|21219.72|21139.72|21212.76|21132.76|21219.72|21139.72|21212.37|21132.37|10
1731468320000|2024-11-13 03:25:20|21208.02|21128.02|21197.32|21117.32|21208.7|21128.7|21197.32|21117.32|10
1731468330000|2024-11-13 03:25:30|21195.93|21115.93|21191.37|21111.37|21195.93|21115.93|21191.37|21111.37|10
1731468340000|2024-11-13 03:25:40|21189|21109|21181.72|21101.72|21190.49|21110.49|21181.72|21101.72|10
1731468350000|2024-11-13 03:25:50|21180.32|21100.32|21177.49|21097.49|21180.85|21100.85|21175.64|21095.64|10
1731468360000|2024-11-13 03:26:00|21177.69|21097.69|21179.78|21099.78|21181.51|21101.51|21177.69|21097.69|10
1731468370000|2024-11-13 03:26:10|21179.8|21099.8|21179.37|21099.37|21179.8|21099.8|21174.65|21094.65|10
1731468380000|2024-11-13 03:26:20|21183.06|21103.06|21183.82|21103.82|21184.37|21104.37|21182.48|21102.48|9
1731468390000|2024-11-13 03:26:30|21183.15|21103.15|21181.2|21101.2|21183.51|21103.51|21180.26|21100.26|10
1731468400000|2024-11-13 03:26:40|21181.13|21101.13|21183.86|21103.86|21183.86|21103.86|21181.13|21101.13|10
1731468410000|2024-11-13 03:26:50|21183.22|21103.22|21179.72|21099.72|21183.22|21103.22|21179.72|21099.72|10
1731468420000|2024-11-13 03:27:00|21179.23|21099.23|21172.15|21092.15|21179.23|21099.23|21172.15|21092.15|10
1731468430000|2024-11-13 03:27:10|21171.52|21091.52|21170.04|21090.04|21171.52|21091.52|21169.39|21089.39|10
1731468440000|2024-11-13 03:27:20|21169.46|21089.46|21168.61|21088.61|21169.59|21089.59|21168.34|21088.34|10
1731468450000|2024-11-13 03:27:30|21168.9|21088.9|21165.61|21085.61|21168.9|21088.9|21164.83|21084.83|10
1731468460000|2024-11-13 03:27:40|21166.16|21086.16|21166.7|21086.7|21168.64|21088.64|21164.59|21084.59|10
1731468470000|2024-11-13 03:27:50|21166.89|21086.89|21164.52|21084.52|21167.33|21087.33|21164.18|21084.18|10
1731468480000|2024-11-13 03:28:00|21164.03|21084.03|21162.71|21082.71|21165.82|21085.82|21162.71|21082.71|10
1731468490000|2024-11-13 03:28:10|21163.97|21083.97|21169.51|21089.51|21171|21091|21163.97|21083.97|10
1731468500000|2024-11-13 03:28:20|21169.56|21089.56|21160.56|21080.56|21170.43|21090.43|21160.56|21080.56|10
1731468510000|2024-11-13 03:28:30|21161.39|21081.39|21157.55|21077.55|21161.39|21081.39|21157.5|21077.5|10
1731468520000|2024-11-13 03:28:40|21157.06|21077.06|21149.86|21069.86|21158.34|21078.34|21149.86|21069.86|10
1731468530000|2024-11-13 03:28:50|21147.16|21067.16|21140.3|21060.3|21147.16|21067.16|21140.24|21060.24|10
1731468540000|2024-11-13 03:29:00|21140.54|21060.54|21135.97|21055.97|21140.62|21060.62|21135.97|21055.97|10
1731468550000|2024-11-13 03:29:10|21134.99|21054.99|21129.47|21049.47|21135.05|21055.05|21129.47|21049.47|10
1731468560000|2024-11-13 03:29:20|21128.68|21048.68|21118.8|21038.8|21128.68|21048.68|21118.8|21038.8|10
1731468570000|2024-11-13 03:29:30|21119.39|21039.39|21114.35|21034.35|21120.44|21040.44|21114.17|21034.17|10
1731468580000|2024-11-13 03:29:40|21111.89|21031.89|21104.87|21024.87|21111.89|21031.89|21104.87|21024.87|10
1731468590000|2024-11-13 03:29:50|21103.13|21023.13|21098.19|21018.19|21103.13|21023.13|21096.75|21016.75|10
1731468600000|2024-11-13 03:30:00|21098.1|21018.1|21099.55|21019.55|21100.46|21020.46|21096.46|21016.46|10
1731468610000|2024-11-13 03:30:10|21099.64|21019.64|21107.99|21027.99|21107.99|21027.99|21099.41|21019.41|10
1731468620000|2024-11-13 03:30:20|21110.22|21030.22|21108.65|21028.65|21110.22|21030.22|21103.59|21023.59|10
1731468630000|2024-11-13 03:30:30|21108|21028|21103.33|21023.33|21109.47|21029.47|21103.33|21023.33|10
1731468640000|2024-11-13 03:30:40|21103.2|21023.2|21099.9|21019.9|21104.12|21024.12|21099.51|21019.51|10
1731468650000|2024-11-13 03:30:50|21103.1|21023.1|21100.62|21020.62|21105.38|21025.38|21099.36|21019.36|10
1731468660000|2024-11-13 03:31:00|21101.09|21021.09|21095.93|21015.93|21101.09|21021.09|21095.76|21015.76|10
1731468670000|2024-11-13 03:31:10|21095.86|21015.86|21097.93|21017.93|21098.57|21018.57|21095.86|21015.86|10
1731468680000|2024-11-13 03:31:20|21098.22|21018.22|21090|21010|21098.73|21018.73|21090|21010|10
1731468690000|2024-11-13 03:31:30|21090.06|21010.06|21086.96|21006.96|21090.06|21010.06|21085.93|21005.93|10
1731468700000|2024-11-13 03:31:40|21088.48|21008.48|21092.1|21012.1|21092.73|21012.73|21088.48|21008.48|10
1731468710000|2024-11-13 03:31:50|21093.54|21013.54|21107.21|21027.21|21107.21|21027.21|21093.54|21013.54|10
1731468720000|2024-11-13 03:32:00|21108.78|21028.78|21122.98|21042.98|21123.09|21043.09|21108.78|21028.78|10
1731468730000|2024-11-13 03:32:10|21123.73|21043.73|21130.59|21050.59|21130.79|21050.79|21123.73|21043.73|10
1731468740000|2024-11-13 03:32:20|21129.39|21049.39|21137.4|21057.4|21137.59|21057.59|21129.39|21049.39|10
1731468750000|2024-11-13 03:32:30|21136.3|21056.3|21135.39|21055.39|21137.2|21057.2|21134.93|21054.93|10
1731468760000|2024-11-13 03:32:40|21139.24|21059.24|21154.54|21074.54|21154.54|21074.54|21139.24|21059.24|10
1731468770000|2024-11-13 03:32:50|21155|21075|21153.14|21073.14|21155|21075|21150.7|21070.7|10
1731468780000|2024-11-13 03:33:00|21152.85|21072.85|21160.91|21080.91|21160.91|21080.91|21152.1|21072.1|10
1731468790000|2024-11-13 03:33:10|21162.3|21082.3|21165.03|21085.03|21165.29|21085.29|21162.3|21082.3|10
1731468800000|2024-11-13 03:33:20|21165.33|21085.33|21175.84|21095.84|21175.84|21095.84|21165.33|21085.33|10
1731468810000|2024-11-13 03:33:30|21175.71|21095.71|21168.27|21088.27|21175.71|21095.71|21167.03|21087.03|10
1731468820000|2024-11-13 03:33:40|21168.43|21088.43|21163.89|21083.89|21170.84|21090.84|21163.89|21083.89|10
1731468830000|2024-11-13 03:33:50|21163.64|21083.64|21163.12|21083.12|21163.64|21083.64|21158.2|21078.2|10
1731468840000|2024-11-13 03:34:00|21165.17|21085.17|21164.77|21084.77|21166.53|21086.53|21164.57|21084.57|10
1731468850000|2024-11-13 03:34:10|21165.72|21085.72|21172.27|21092.27|21172.27|21092.27|21165.72|21085.72|10
1731468860000|2024-11-13 03:34:20|21171.97|21091.97|21178.8|21098.8|21178.8|21098.8|21171.97|21091.97|10
1731468870000|2024-11-13 03:34:30|21178.89|21098.89|21180.54|21100.54|21181.2|21101.2|21178.89|21098.89|10
1731468880000|2024-11-13 03:34:40|21181.64|21101.64|21171.95|21091.95|21181.64|21101.64|21171.95|21091.95|10
1731468890000|2024-11-13 03:34:50|21173.02|21093.02|21165.96|21085.96|21173.02|21093.02|21164.22|21084.22|9
1731468900000|2024-11-13 03:35:00|21164.91|21084.91|21171.94|21091.94|21171.94|21091.94|21163.51|21083.51|10
1731468910000|2024-11-13 03:35:10|21172.02|21092.02|21187.52|21107.52|21187.52|21107.52|21172.02|21092.02|10
1731468920000|2024-11-13 03:35:20|21183.91|21103.91|21173.89|21093.89|21183.91|21103.91|21173.89|21093.89|10
1731468930000|2024-11-13 03:35:30|21175.1|21095.1|21175.08|21095.08|21176.03|21096.03|21173.52|21093.52|10
1731468940000|2024-11-13 03:35:40|21175.17|21095.17|21176.78|21096.78|21176.78|21096.78|21171.37|21091.37|10
1731468950000|2024-11-13 03:35:50|21177.86|21097.86|21186.42|21106.42|21187.42|21107.42|21177.86|21097.86|9
1731468960000|2024-11-13 03:36:00|21185.83|21105.83|21185.33|21105.33|21185.83|21105.83|21183.24|21103.24|10
1731468970000|2024-11-13 03:36:10|21184.41|21104.41|21188.05|21108.05|21188.12|21108.12|21184.41|21104.41|10
1731468980000|2024-11-13 03:36:20|21187.39|21107.39|21180.67|21100.67|21188.7|21108.7|21180.67|21100.67|10
1731468990000|2024-11-13 03:36:30|21180.18|21100.18|21177.81|21097.81|21180.18|21100.18|21174.11|21094.11|10
1731469000000|2024-11-13 03:36:40|21177.73|21097.73|21181.86|21101.86|21183.6|21103.6|21177.73|21097.73|10
1731469010000|2024-11-13 03:36:50|21181.37|21101.37|21173.56|21093.56|21181.37|21101.37|21173.56|21093.56|10
1731469020000|2024-11-13 03:37:00|21173.21|21093.21|21161.24|21081.24|21173.21|21093.21|21160.85|21080.85|10
1731469030000|2024-11-13 03:37:10|21162.1|21082.1|21164.94|21084.94|21164.94|21084.94|21160.37|21080.37|10
1731469040000|2024-11-13 03:37:20|21164.75|21084.75|21177.93|21097.93|21178.17|21098.17|21164.75|21084.75|9
1731469050000|2024-11-13 03:37:30|21177.72|21097.72|21180.08|21100.08|21181.34|21101.34|21176.06|21096.06|10
1731469060000|2024-11-13 03:37:40|21179.42|21099.42|21178.96|21098.96|21179.64|21099.64|21177.52|21097.52|10
1731469070000|2024-11-13 03:37:50|21180.03|21100.03|21170.52|21090.52|21180.03|21100.03|21170.52|21090.52|10
1731469080000|2024-11-13 03:38:00|21171.75|21091.75|21175.65|21095.65|21175.65|21095.65|21171.75|21091.75|10
1731469090000|2024-11-13 03:38:10|21176.28|21096.28|21178.61|21098.61|21179.88|21099.88|21176.01|21096.01|10
1731469100000|2024-11-13 03:38:20|21179.49|21099.49|21180.4|21100.4|21182.85|21102.85|21179.49|21099.49|10
1731469110000|2024-11-13 03:38:30|21181.05|21101.05|21183.99|21103.99|21183.99|21103.99|21181.05|21101.05|10
1731469120000|2024-11-13 03:38:40|21183.93|21103.93|21182.07|21102.07|21185.4|21105.4|21181.57|21101.57|10
1731469130000|2024-11-13 03:38:50|21182.36|21102.36|21178.29|21098.29|21184.85|21104.85|21178.29|21098.29|10
1731469140000|2024-11-13 03:39:00|21177.44|21097.44|21173.28|21093.28|21177.44|21097.44|21171.73|21091.73|10
1731469150000|2024-11-13 03:39:10|21174.16|21094.16|21169.15|21089.15|21174.16|21094.16|21169.15|21089.15|10
1731469160000|2024-11-13 03:39:20|21168.48|21088.48|21166.07|21086.07|21168.48|21088.48|21165.94|21085.94|10
1731469170000|2024-11-13 03:39:30|21159.71|21079.71|21156.3|21076.3|21159.71|21079.71|21156.3|21076.3|10
1731469180000|2024-11-13 03:39:40|21154.56|21074.56|21141.11|21061.11|21154.56|21074.56|21141.11|21061.11|10
1731469190000|2024-11-13 03:39:50|21140.95|21060.95|21138.82|21058.82|21142.58|21062.58|21137.3|21057.3|10
1731469200000|2024-11-13 03:40:00|21137.77|21057.77|21125.13|21045.13|21137.77|21057.77|21125.13|21045.13|10
1731469210000|2024-11-13 03:40:10|21123.13|21043.13|21126.65|21046.65|21126.81|21046.81|21122.9|21042.9|10
1731469220000|2024-11-13 03:40:20|21125.75|21045.75|21130.25|21050.25|21130.41|21050.41|21123.72|21043.72|10
1731469230000|2024-11-13 03:40:30|21129.66|21049.66|21140.72|21060.72|21140.72|21060.72|21129.13|21049.13|10
1731469240000|2024-11-13 03:40:40|21138.73|21058.73|21143.68|21063.68|21143.68|21063.68|21138.73|21058.73|10
1731469250000|2024-11-13 03:40:50|21144.06|21064.06|21138.55|21058.55|21144.89|21064.89|21138.55|21058.55|10
1731469260000|2024-11-13 03:41:00|21139.58|21059.58|21137.54|21057.54|21140.98|21060.98|21137.54|21057.54|10
1731469270000|2024-11-13 03:41:10|21136.95|21056.95|21129.6|21049.6|21136.95|21056.95|21129.6|21049.6|10
1731469280000|2024-11-13 03:41:20|21128.86|21048.86|21124.3|21044.3|21131.82|21051.82|21124.3|21044.3|10
1731469290000|2024-11-13 03:41:30|21123.55|21043.55|21116.62|21036.62|21123.55|21043.55|21116.62|21036.62|10
1731469300000|2024-11-13 03:41:40|21114.78|21034.78|21112.29|21032.29|21114.78|21034.78|21111.51|21031.51|10
1731469310000|2024-11-13 03:41:50|21112.08|21032.08|21109.91|21029.91|21113.1|21033.1|21109.91|21029.91|10
1731469320000|2024-11-13 03:42:00|21109.56|21029.56|21109.89|21029.89|21109.89|21029.89|21107.14|21027.14|10
1731469330000|2024-11-13 03:42:10|21110.11|21030.11|21115.85|21035.85|21115.85|21035.85|21109.08|21029.08|10
1731469340000|2024-11-13 03:42:20|21115.69|21035.69|21117.78|21037.78|21118.84|21038.84|21115.69|21035.69|10
1731469350000|2024-11-13 03:42:30|21120.66|21040.66|21124.72|21044.72|21125.77|21045.77|21119.9|21039.9|10
1731469360000|2024-11-13 03:42:40|21124.75|21044.75|21129.73|21049.73|21129.73|21049.73|21124|21044|10
1731469370000|2024-11-13 03:42:50|21130.36|21050.36|21134.9|21054.9|21135.76|21055.76|21130.04|21050.04|10
1731469380000|2024-11-13 03:43:00|21134.19|21054.19|21136.28|21056.28|21136.28|21056.28|21133.84|21053.84|10
1731469390000|2024-11-13 03:43:10|21135.95|21055.95|21139.08|21059.08|21139.08|21059.08|21135.55|21055.55|9
1731469400000|2024-11-13 03:43:20|21140.08|21060.08|21134.53|21054.53|21140.36|21060.36|21134.53|21054.53|10
1731469410000|2024-11-13 03:43:30|21136.84|21056.84|21124.47|21044.47|21136.84|21056.84|21123.8|21043.8|9
1731469420000|2024-11-13 03:43:40|21123.46|21043.46|21111.92|21031.92|21123.46|21043.46|21111.92|21031.92|10
1731469430000|2024-11-13 03:43:50|21112.35|21032.35|21110.76|21030.76|21112.99|21032.99|21110.53|21030.53|10
1731469440000|2024-11-13 03:44:00|21107.97|21027.97|21096.16|21016.16|21107.97|21027.97|21096.16|21016.16|10
1731469450000|2024-11-13 03:44:10|21094.83|21014.83|21085.03|21005.03|21094.83|21014.83|21085.03|21005.03|10
1731469460000|2024-11-13 03:44:20|21084.1|21004.1|21077.76|20997.76|21084.1|21004.1|21077.76|20997.76|10
1731469470000|2024-11-13 03:44:30|21076.93|20996.93|21066.29|20986.29|21076.93|20996.93|21065.91|20985.91|10
1731469480000|2024-11-13 03:44:40|21063.51|20983.51|21050.38|20970.38|21063.51|20983.51|21050.38|20970.38|10
1731469490000|2024-11-13 03:44:50|21052.05|20972.05|21037.99|20957.99|21052.05|20972.05|21037.99|20957.99|10
1731469500000|2024-11-13 03:45:00|21035.86|20955.86|21026.27|20946.27|21035.86|20955.86|21026.27|20946.27|10
1731469510000|2024-11-13 03:45:10|21018.83|20938.83|21023.52|20943.52|21023.52|20943.52|21017.52|20937.52|10
1731469520000|2024-11-13 03:45:20|21023.11|20943.11|21027.31|20947.31|21027.31|20947.31|21021.51|20941.51|10
1731469530000|2024-11-13 03:45:30|21027.85|20947.85|21030.3|20950.3|21030.3|20950.3|21027.2|20947.2|10
1731469540000|2024-11-13 03:45:40|21031.08|20951.08|21035.72|20955.72|21035.72|20955.72|21031.08|20951.08|10
1731469550000|2024-11-13 03:45:50|21035.68|20955.68|21036.72|20956.72|21036.72|20956.72|21033.63|20953.63|10
1731469560000|2024-11-13 03:46:00|21038.33|20958.33|21045.45|20965.45|21046.85|20966.85|21038.33|20958.33|10
1731469570000|2024-11-13 03:46:10|21043.88|20963.88|21037.27|20957.27|21043.88|20963.88|21037.27|20957.27|10
1731469580000|2024-11-13 03:46:20|21035.06|20955.06|21042.07|20962.07|21042.07|20962.07|21034.12|20954.12|10
1731469590000|2024-11-13 03:46:30|21042.99|20962.99|21057.38|20977.38|21057.38|20977.38|21042.99|20962.99|10
1731469600000|2024-11-13 03:46:40|21061.16|20981.16|21058.02|20978.02|21061.98|20981.98|21058.02|20978.02|10
1731469610000|2024-11-13 03:46:50|21057.04|20977.04|21055.33|20975.33|21057.04|20977.04|21054.13|20974.13|10
1731469620000|2024-11-13 03:47:00|21056.45|20976.45|21051.28|20971.28|21056.45|20976.45|21050.6|20970.6|10
1731469630000|2024-11-13 03:47:10|21051.17|20971.17|21050.54|20970.54|21053.04|20973.04|21050.54|20970.54|10
1731469640000|2024-11-13 03:47:20|21051.11|20971.11|21058.64|20978.64|21058.64|20978.64|21050.67|20970.67|10
1731469650000|2024-11-13 03:47:30|21059.94|20979.94|21072.41|20992.41|21072.41|20992.41|21059.94|20979.94|10
1731469660000|2024-11-13 03:47:40|21072.64|20992.64|21072.85|20992.85|21074.07|20994.07|21071.61|20991.61|10
1731469670000|2024-11-13 03:47:50|21072.48|20992.48|21072.31|20992.31|21072.48|20992.48|21068.89|20988.89|10
1731469680000|2024-11-13 03:48:00|21073.32|20993.32|21070.03|20990.03|21074.66|20994.66|21070.03|20990.03|10
1731469690000|2024-11-13 03:48:10|21067.97|20987.97|21059.07|20979.07|21067.97|20987.97|21059.07|20979.07|10
1731469700000|2024-11-13 03:48:20|21058.99|20978.99|21057.84|20977.84|21059.05|20979.05|21056.37|20976.37|10
1731469710000|2024-11-13 03:48:30|21057.2|20977.2|21051.18|20971.18|21060.23|20980.23|21051.18|20971.18|10
1731469720000|2024-11-13 03:48:40|21050.85|20970.85|21048.62|20968.62|21052.34|20972.34|21048.62|20968.62|10
1731469730000|2024-11-13 03:48:50|21048.79|20968.79|21048.15|20968.15|21049.78|20969.78|21045.82|20965.82|10
1731469740000|2024-11-13 03:49:00|21048.18|20968.18|21056.48|20976.48|21056.48|20976.48|21047.75|20967.75|10
1731469750000|2024-11-13 03:49:10|21057.31|20977.31|21070.61|20990.61|21070.61|20990.61|21057.31|20977.31|10
1731469760000|2024-11-13 03:49:20|21070.92|20990.92|21077.58|20997.58|21077.58|20997.58|21068.77|20988.77|9
1731469770000|2024-11-13 03:49:30|21077.6|20997.6|21075.64|20995.64|21077.76|20997.76|21075.29|20995.29|10
1731469780000|2024-11-13 03:49:40|21075.97|20995.97|21075.31|20995.31|21075.97|20995.97|21074.84|20994.84|10
1731469790000|2024-11-13 03:49:50|21075.55|20995.55|21057.35|20977.35|21075.63|20995.63|21057.35|20977.35|10
1731469800000|2024-11-13 03:50:00|21058.7|20978.7|21060.56|20980.56|21060.69|20980.69|21058.63|20978.63|10
1731469810000|2024-11-13 03:50:10|21063.96|20983.96|21066.34|20986.34|21066.34|20986.34|21060.79|20980.79|10
1731469820000|2024-11-13 03:50:20|21067.21|20987.21|21063.95|20983.95|21070.57|20990.57|21063.95|20983.95|10
1731469830000|2024-11-13 03:50:30|21064.43|20984.43|21069.07|20989.07|21069.28|20989.28|21064.19|20984.19|10
1731469840000|2024-11-13 03:50:40|21069.05|20989.05|21077.69|20997.69|21077.69|20997.69|21069.05|20989.05|10
1731469850000|2024-11-13 03:50:50|21077.65|20997.65|21084.51|21004.51|21084.73|21004.73|21077.65|20997.65|10
1731469860000|2024-11-13 03:51:00|21084.5|21004.5|21087.36|21007.36|21087.36|21007.36|21084.5|21004.5|10
1731469870000|2024-11-13 03:51:10|21087.87|21007.87|21094.05|21014.05|21094.05|21014.05|21087.87|21007.87|10
1731469880000|2024-11-13 03:51:20|21094.69|21014.69|21108.84|21028.84|21109.81|21029.81|21094.63|21014.63|10
1731469890000|2024-11-13 03:51:30|21109.5|21029.5|21106.7|21026.7|21109.9|21029.9|21106.7|21026.7|10
1731469900000|2024-11-13 03:51:40|21105.28|21025.28|21109.27|21029.27|21110.91|21030.91|21105.28|21025.28|10
1731469910000|2024-11-13 03:51:50|21109.32|21029.32|21105.81|21025.81|21109.38|21029.38|21104.76|21024.76|10
1731469920000|2024-11-13 03:52:00|21106.27|21026.27|21097.93|21017.93|21106.43|21026.43|21097.93|21017.93|10
1731469930000|2024-11-13 03:52:10|21097.95|21017.95|21092.77|21012.77|21101.21|21021.21|21092.77|21012.77|10
1731469940000|2024-11-13 03:52:20|21093.57|21013.57|21098.91|21018.91|21099.17|21019.17|21093.57|21013.57|10
1731469950000|2024-11-13 03:52:30|21099.35|21019.35|21106.09|21026.09|21106.09|21026.09|21099.35|21019.35|10
1731469960000|2024-11-13 03:52:40|21106.98|21026.98|21114.05|21034.05|21114.05|21034.05|21106.98|21026.98|10
1731469970000|2024-11-13 03:52:50|21114.84|21034.84|21119.4|21039.4|21119.4|21039.4|21114.05|21034.05|9
1731469980000|2024-11-13 03:53:00|21120.07|21040.07|21118.43|21038.43|21120.07|21040.07|21113.69|21033.69|10
1731469990000|2024-11-13 03:53:10|21118.26|21038.26|21126.59|21046.59|21126.92|21046.92|21118.26|21038.26|10
1731470000000|2024-11-13 03:53:20|21126.57|21046.57|21123.7|21043.7|21126.65|21046.65|21121.86|21041.86|10
1731470010000|2024-11-13 03:53:30|21124.09|21044.09|21124.2|21044.2|21124.57|21044.57|21122.17|21042.17|10
1731470020000|2024-11-13 03:53:40|21123.23|21043.23|21123.4|21043.4|21126.44|21046.44|21123.04|21043.04|10
1731470030000|2024-11-13 03:53:50|21118.77|21038.77|21114.79|21034.79|21118.77|21038.77|21114.79|21034.79|10
1731470040000|2024-11-13 03:54:00|21113.04|21033.04|21107.4|21027.4|21113.04|21033.04|21106.67|21026.67|10
1731470050000|2024-11-13 03:54:10|21108.81|21028.81|21108.28|21028.28|21108.81|21028.81|21106.52|21026.52|10
1731470060000|2024-11-13 03:54:20|21108.76|21028.76|21104.34|21024.34|21109.76|21029.76|21104.34|21024.34|10
1731470070000|2024-11-13 03:54:30|21104.16|21024.16|21100.78|21020.78|21104.45|21024.45|21100.34|21020.34|10
1731470080000|2024-11-13 03:54:40|21100.4|21020.4|21104.35|21024.35|21104.35|21024.35|21097.64|21017.64|10
1731470090000|2024-11-13 03:54:50|21106.55|21026.55|21109.38|21029.38|21109.38|21029.38|21105.69|21025.69|10
1731470100000|2024-11-13 03:55:00|21111.02|21031.02|21108.38|21028.38|21114.74|21034.74|21108.38|21028.38|10
1731470110000|2024-11-13 03:55:10|21104.48|21024.48|21100.02|21020.02|21104.48|21024.48|21100.02|21020.02|10
1731470120000|2024-11-13 03:55:20|21099.81|21019.81|21105.92|21025.92|21105.92|21025.92|21099.6|21019.6|10
1731470130000|2024-11-13 03:55:30|21106.27|21026.27|21104.89|21024.89|21109.26|21029.26|21104.89|21024.89|10
1731470140000|2024-11-13 03:55:40|21103.92|21023.92|21099.65|21019.65|21104.12|21024.12|21099.08|21019.08|10
1731470150000|2024-11-13 03:55:50|21098.38|21018.38|21093.34|21013.34|21098.38|21018.38|21093.34|21013.34|10
1731470160000|2024-11-13 03:56:00|21092.93|21012.93|21091.15|21011.15|21092.93|21012.93|21089.82|21009.82|10
1731470170000|2024-11-13 03:56:10|21091.56|21011.56|21096.52|21016.52|21096.52|21016.52|21091.56|21011.56|10
1731470180000|2024-11-13 03:56:20|21096.53|21016.53|21095.28|21015.28|21097.76|21017.76|21095.05|21015.05|10
1731470190000|2024-11-13 03:56:30|21096.96|21016.96|21095.04|21015.04|21097.79|21017.79|21093.85|21013.85|10
1731470200000|2024-11-13 03:56:40|21093.93|21013.93|21091.41|21011.41|21094.31|21014.31|21091.41|21011.41|10
1731470210000|2024-11-13 03:56:50|21091.76|21011.76|21090.73|21010.73|21092.7|21012.7|21088.92|21008.92|10
1731470220000|2024-11-13 03:57:00|21091.42|21011.42|21089.23|21009.23|21092.94|21012.94|21089.15|21009.15|10
1731470230000|2024-11-13 03:57:10|21089.72|21009.72|21085.96|21005.96|21090.65|21010.65|21085.03|21005.03|10
1731470240000|2024-11-13 03:57:20|21085.92|21005.92|21083.2|21003.2|21085.92|21005.92|21083.2|21003.2|10
1731470250000|2024-11-13 03:57:30|21082.93|21002.93|21074.91|20994.91|21083.52|21003.52|21074.91|20994.91|10
1731470260000|2024-11-13 03:57:40|21073.8|20993.8|21054.34|20974.34|21073.8|20993.8|21054.34|20974.34|10
1731470270000|2024-11-13 03:57:50|21053.16|20973.16|21044.03|20964.03|21053.16|20973.16|21042.87|20962.87|10
1731470280000|2024-11-13 03:58:00|21043.88|20963.88|21028.82|20948.82|21043.88|20963.88|21028.82|20948.82|10
1731470290000|2024-11-13 03:58:10|21025.86|20945.86|20999.88|20919.88|21025.86|20945.86|20999.88|20919.88|10
1731470300000|2024-11-13 03:58:20|20997.02|20917.02|20982.8|20902.8|20998|20918|20982.8|20902.8|10
1731470310000|2024-11-13 03:58:30|20982.53|20902.53|20977.5|20897.5|20982.53|20902.53|20977.5|20897.5|10
1731470320000|2024-11-13 03:58:40|20977.52|20897.52|20974.9|20894.9|20978.09|20898.09|20974.52|20894.52|10
1731470330000|2024-11-13 03:58:50|20974.15|20894.15|20960.27|20880.27|20974.15|20894.15|20960.27|20880.27|10
1731470340000|2024-11-13 03:59:00|20959.05|20879.05|20961.81|20881.81|20963.21|20883.21|20956.35|20876.35|10
1731470350000|2024-11-13 03:59:10|20958.14|20878.14|20957.27|20877.27|20964.58|20884.58|20957.27|20877.27|10
1731470360000|2024-11-13 03:59:20|20957.02|20877.02|20954.79|20874.79|20957.83|20877.83|20953.72|20873.72|9
1731470370000|2024-11-13 03:59:30|20954.28|20874.28|20954.69|20874.69|20958.43|20878.43|20954.28|20874.28|10
1731470380000|2024-11-13 03:59:40|20954.61|20874.61|20950.08|20870.08|20958.03|20878.03|20950.08|20870.08|10
1731470390000|2024-11-13 03:59:50|20950.99|20870.99|20951.05|20871.05|20952.15|20872.15|20948.31|20868.31|10
1731470400000|2024-11-13 04:00:00|20949.18|20869.18|20962.75|20882.75|20962.75|20882.75|20948.78|20868.78|10
1731470410000|2024-11-13 04:00:10|20966.9|20886.9|20972.74|20892.74|20973.07|20893.07|20966.9|20886.9|10
1731470420000|2024-11-13 04:00:20|20973.28|20893.28|20982.08|20902.08|20982.08|20902.08|20973.28|20893.28|10
1731470430000|2024-11-13 04:00:30|20983.01|20903.01|21005.18|20925.18|21005.23|20925.23|20983.01|20903.01|10
1731470440000|2024-11-13 04:00:40|21003.47|20923.47|21001.4|20921.4|21003.47|20923.47|20998.75|20918.75|10
1731470450000|2024-11-13 04:00:50|20997.59|20917.59|20981.59|20901.59|20997.59|20917.59|20981.59|20901.59|10
1731470460000|2024-11-13 04:01:00|20981.09|20901.09|20985.5|20905.5|20985.5|20905.5|20980.18|20900.18|10
1731470470000|2024-11-13 04:01:10|20984|20904|20973.43|20893.43|20984|20904|20973.43|20893.43|10
1731470480000|2024-11-13 04:01:20|20972|20892|20968.66|20888.66|20972|20892|20964.66|20884.66|10
1731470490000|2024-11-13 04:01:30|20969.32|20889.32|20971.57|20891.57|20974.14|20894.14|20969.32|20889.32|10
1731470500000|2024-11-13 04:01:40|20971.68|20891.68|20985.49|20905.49|20985.74|20905.74|20971.68|20891.68|10
1731470510000|2024-11-13 04:01:50|20988.12|20908.12|20995.45|20915.45|20997.25|20917.25|20986.42|20906.42|10
1731470520000|2024-11-13 04:02:00|20996.23|20916.23|20993.72|20913.72|20996.23|20916.23|20989.18|20909.18|10
1731470530000|2024-11-13 04:02:10|20993.35|20913.35|21003.33|20923.33|21003.33|20923.33|20993.35|20913.35|10
1731470540000|2024-11-13 04:02:20|21002.26|20922.26|20998.82|20918.82|21002.26|20922.26|20996.69|20916.69|10
1731470550000|2024-11-13 04:02:30|21000.14|20920.14|21001.48|20921.48|21003.75|20923.75|20999.49|20919.49|10
1731470560000|2024-11-13 04:02:40|21002|20922|21002.41|20922.41|21006.97|20926.97|21002|20922|10
1731470570000|2024-11-13 04:02:50|21000.73|20920.73|21000.54|20920.54|21001.87|20921.87|20999.98|20919.98|10
1731470580000|2024-11-13 04:03:00|20999.75|20919.75|21009.9|20929.9|21010.09|20930.09|20999.75|20919.75|10
1731470590000|2024-11-13 04:03:10|21010.47|20930.47|21016.35|20936.35|21017.73|20937.73|21010.47|20930.47|10
1731470600000|2024-11-13 04:03:20|21015.83|20935.83|21014.86|20934.86|21018.13|20938.13|21014.07|20934.07|10
1731470610000|2024-11-13 04:03:30|21015.49|20935.49|21006.31|20926.31|21015.49|20935.49|21005.27|20925.27|10
1731470620000|2024-11-13 04:03:40|21007.22|20927.22|21007.28|20927.28|21008.43|20928.43|21006.36|20926.36|10
1731470630000|2024-11-13 04:03:50|21008.98|20928.98|21024.01|20944.01|21024.01|20944.01|21008.98|20928.98|10
1731470640000|2024-11-13 04:04:00|21023.23|20943.23|21033.8|20953.8|21033.8|20953.8|21023.23|20943.23|10
1731470650000|2024-11-13 04:04:10|21034.14|20954.14|21038.9|20958.9|21039.22|20959.22|21031.7|20951.7|10
1731470660000|2024-11-13 04:04:20|21039.9|20959.9|21051.88|20971.88|21051.88|20971.88|21039.9|20959.9|10
1731470670000|2024-11-13 04:04:30|21052.03|20972.03|21046.18|20966.18|21052.03|20972.03|21046.18|20966.18|10
1731470680000|2024-11-13 04:04:40|21044.84|20964.84|21047.24|20967.24|21048.15|20968.15|21044.36|20964.36|10
1731470690000|2024-11-13 04:04:50|21047.27|20967.27|21042.81|20962.81|21049.3|20969.3|21042.81|20962.81|10
1731470700000|2024-11-13 04:05:00|21039.73|20959.73|21021.9|20941.9|21039.73|20959.73|21021.9|20941.9|10
1731470710000|2024-11-13 04:05:10|21017.71|20937.71|21014.12|20934.12|21018.23|20938.23|21013.35|20933.35|10
1731470720000|2024-11-13 04:05:20|21013.4|20933.4|21005.21|20925.21|21015.53|20935.53|21005.21|20925.21|10
1731470730000|2024-11-13 04:05:30|21004.42|20924.42|21004.82|20924.82|21004.82|20924.82|21001.55|20921.55|10
1731470740000|2024-11-13 04:05:40|21005.12|20925.12|21005.58|20925.58|21005.58|20925.58|20998.95|20918.95|10
1731470750000|2024-11-13 04:05:50|21007.33|20927.33|21010.36|20930.36|21010.36|20930.36|21007.33|20927.33|10
1731470760000|2024-11-13 04:06:00|21005.78|20925.78|21007.81|20927.81|21008.04|20928.04|21005.56|20925.56|10
1731470770000|2024-11-13 04:06:10|21007.31|20927.31|21008.35|20928.35|21008.77|20928.77|21006.39|20926.39|9
1731470780000|2024-11-13 04:06:20|21009.61|20929.61|21023.07|20943.07|21023.07|20943.07|21009.61|20929.61|10
1731470790000|2024-11-13 04:06:30|21023.74|20943.74|21023.14|20943.14|21025.01|20945.01|21022.27|20942.27|10
1731470800000|2024-11-13 04:06:40|21021.56|20941.56|21025.51|20945.51|21025.51|20945.51|21020.98|20940.98|10
1731470810000|2024-11-13 04:06:50|21026.39|20946.39|21031.99|20951.99|21033.25|20953.25|21026.21|20946.21|9
1731470820000|2024-11-13 04:07:00|21032.67|20952.67|21038.28|20958.28|21038.28|20958.28|21030.16|20950.16|10
1731470830000|2024-11-13 04:07:10|21041.52|20961.52|21044.57|20964.57|21044.57|20964.57|21040.01|20960.01|10
1731470840000|2024-11-13 04:07:20|21044.59|20964.59|21051.71|20971.71|21051.71|20971.71|21044.34|20964.34|10
1731470850000|2024-11-13 04:07:30|21054.18|20974.18|21069.82|20989.82|21069.82|20989.82|21054.18|20974.18|10
1731470860000|2024-11-13 04:07:40|21070.84|20990.84|21069.23|20989.23|21071.11|20991.11|21067.53|20987.53|10
1731470870000|2024-11-13 04:07:50|21068.26|20988.26|21069.7|20989.7|21071.45|20991.45|21068.26|20988.26|10
1731470880000|2024-11-13 04:08:00|21070.13|20990.13|21068.61|20988.61|21072.13|20992.13|21068.61|20988.61|10
1731470890000|2024-11-13 04:08:10|21068.66|20988.66|21078.97|20998.97|21078.97|20998.97|21068.66|20988.66|10
1731470900000|2024-11-13 04:08:20|21079.78|20999.78|21083.63|21003.63|21083.63|21003.63|21079.78|20999.78|10
1731470910000|2024-11-13 04:08:30|21083.43|21003.43|21081.81|21001.81|21084.3|21004.3|21080.93|21000.93|10
1731470920000|2024-11-13 04:08:40|21082.39|21002.39|21084.17|21004.17|21084.17|21004.17|21081.33|21001.33|10
1731470930000|2024-11-13 04:08:50|21086.11|21006.11|21082.07|21002.07|21087.22|21007.22|21080.65|21000.65|10
1731470940000|2024-11-13 04:09:00|21082.58|21002.58|21073.37|20993.37|21082.58|21002.58|21073.37|20993.37|10
1731470950000|2024-11-13 04:09:10|21073.36|20993.36|21067.07|20987.07|21074.03|20994.03|21067.07|20987.07|10
1731470960000|2024-11-13 04:09:20|21068.14|20988.14|21071.03|20991.03|21073.85|20993.85|21068.14|20988.14|10
1731470970000|2024-11-13 04:09:30|21069.15|20989.15|21067.75|20987.75|21070.52|20990.52|21067.68|20987.68|10
1731470980000|2024-11-13 04:09:40|21067.36|20987.36|21066.45|20986.45|21068.55|20988.55|21065.71|20985.71|10
1731470990000|2024-11-13 04:09:50|21067.05|20987.05|21069.31|20989.31|21069.31|20989.31|21066.55|20986.55|10
1731471000000|2024-11-13 04:10:00|21069.84|20989.84|21072.49|20992.49|21072.49|20992.49|21069.84|20989.84|10
1731471010000|2024-11-13 04:10:10|21072.22|20992.22|21070.31|20990.31|21072.22|20992.22|21069.14|20989.14|10
1731471020000|2024-11-13 04:10:20|21070.86|20990.86|21076.9|20996.9|21076.9|20996.9|21069.94|20989.94|10
1731471030000|2024-11-13 04:10:30|21078.13|20998.13|21088.37|21008.37|21088.61|21008.61|21078.13|20998.13|10
1731471040000|2024-11-13 04:10:40|21087.71|21007.71|21087.87|21007.87|21088.83|21008.83|21086.8|21006.8|10
1731471050000|2024-11-13 04:10:50|21088.66|21008.66|21093.22|21013.22|21093.59|21013.59|21088.66|21008.66|10
1731471060000|2024-11-13 04:11:00|21093.24|21013.24|21102.12|21022.12|21102.12|21022.12|21093.24|21013.24|10
1731471070000|2024-11-13 04:11:10|21101.59|21021.59|21107.57|21027.57|21107.57|21027.57|21101.59|21021.59|9
1731471080000|2024-11-13 04:11:20|21108.05|21028.05|21110.43|21030.43|21112.21|21032.21|21108.05|21028.05|10
1731471090000|2024-11-13 04:11:30|21109.01|21029.01|21099.95|21019.95|21109.01|21029.01|21099.24|21019.24|10
1731471100000|2024-11-13 04:11:40|21099.76|21019.76|21097.44|21017.44|21099.76|21019.76|21097.44|21017.44|10
1731471110000|2024-11-13 04:11:50|21098.38|21018.38|21098.01|21018.01|21099.42|21019.42|21098.01|21018.01|10
1731471120000|2024-11-13 04:12:00|21097.21|21017.21|21094.61|21014.61|21098.28|21018.28|21094.17|21014.17|10
1731471130000|2024-11-13 04:12:10|21096.17|21016.17|21096.12|21016.12|21097.26|21017.26|21093.68|21013.68|10
1731471140000|2024-11-13 04:12:20|21096.46|21016.46|21103.48|21023.48|21103.48|21023.48|21096.46|21016.46|10
1731471150000|2024-11-13 04:12:30|21103.83|21023.83|21109.75|21029.75|21109.75|21029.75|21103.83|21023.83|10
1731471160000|2024-11-13 04:12:40|21109.53|21029.53|21104.34|21024.34|21109.57|21029.57|21104.34|21024.34|10
1731471170000|2024-11-13 04:12:50|21103.96|21023.96|21106.68|21026.68|21107.46|21027.46|21103.96|21023.96|10
1731471180000|2024-11-13 04:13:00|21106.21|21026.21|21100.82|21020.82|21106.21|21026.21|21099.68|21019.68|10
1731471190000|2024-11-13 04:13:10|21101.24|21021.24|21101.06|21021.06|21102.22|21022.22|21100.07|21020.07|9
1731471200000|2024-11-13 04:13:20|21101.08|21021.08|21101.43|21021.43|21101.43|21021.43|21097|21017|10
1731471210000|2024-11-13 04:13:30|21102.81|21022.81|21102.84|21022.84|21102.9|21022.9|21100.18|21020.18|10
1731471220000|2024-11-13 04:13:40|21103.07|21023.07|21095.59|21015.59|21105.13|21025.13|21095.59|21015.59|10
1731471230000|2024-11-13 04:13:50|21094.75|21014.75|21098.55|21018.55|21098.55|21018.55|21094.75|21014.75|10
1731471240000|2024-11-13 04:14:00|21098.88|21018.88|21097.11|21017.11|21099.82|21019.82|21095.09|21015.09|10
1731471250000|2024-11-13 04:14:10|21096.55|21016.55|21097.37|21017.37|21097.37|21017.37|21094.27|21014.27|10
1731471260000|2024-11-13 04:14:20|21099.34|21019.34|21102.43|21022.43|21102.43|21022.43|21099.34|21019.34|9
1731471270000|2024-11-13 04:14:30|21104.71|21024.71|21104.38|21024.38|21104.71|21024.71|21102.35|21022.35|10
1731471280000|2024-11-13 04:14:40|21106.31|21026.31|21107.53|21027.53|21107.53|21027.53|21104.81|21024.81|10
1731471290000|2024-11-13 04:14:50|21106.76|21026.76|21107.94|21027.94|21109.44|21029.44|21106.58|21026.58|10
1731471300000|2024-11-13 04:15:00|21108.59|21028.59|21109.94|21029.94|21111.84|21031.84|21108.56|21028.56|10
1731471310000|2024-11-13 04:15:10|21109.9|21029.9|21111.01|21031.01|21112.01|21032.01|21109.46|21029.46|10
1731471320000|2024-11-13 04:15:20|21109.53|21029.53|21108.67|21028.67|21112.47|21032.47|21105.7|21025.7|10
1731471330000|2024-11-13 04:15:30|21109.23|21029.23|21115.01|21035.01|21117.66|21037.66|21109.23|21029.23|10
1731471340000|2024-11-13 04:15:40|21113.77|21033.77|21107.49|21027.49|21113.77|21033.77|21107.49|21027.49|10
1731471350000|2024-11-13 04:15:50|21107.16|21027.16|21105.28|21025.28|21107.45|21027.45|21104.4|21024.4|10
1731471360000|2024-11-13 04:16:00|21105.02|21025.02|21106.59|21026.59|21106.59|21026.59|21103.04|21023.04|10
1731471370000|2024-11-13 04:16:10|21108.28|21028.28|21107.03|21027.03|21108.28|21028.28|21106.27|21026.27|10
1731471380000|2024-11-13 04:16:20|21107.66|21027.66|21110.3|21030.3|21112.32|21032.32|21107.47|21027.47|10
1731471390000|2024-11-13 04:16:30|21110.59|21030.59|21112.21|21032.21|21112.21|21032.21|21107.43|21027.43|10
1731471400000|2024-11-13 04:16:40|21110.48|21030.48|21120.58|21040.58|21120.58|21040.58|21110.48|21030.48|10
1731471410000|2024-11-13 04:16:50|21121.28|21041.28|21135.03|21055.03|21135.03|21055.03|21121.28|21041.28|10
1731471420000|2024-11-13 04:17:00|21139.92|21059.92|21138.31|21058.31|21140.15|21060.15|21137.36|21057.36|10
1731471430000|2024-11-13 04:17:10|21138.37|21058.37|21141.42|21061.42|21141.42|21061.42|21138.37|21058.37|10
1731471440000|2024-11-13 04:17:20|21141.75|21061.75|21152.34|21072.34|21152.34|21072.34|21141.75|21061.75|10
1731471450000|2024-11-13 04:17:30|21153.31|21073.31|21156|21076|21156|21076|21153.31|21073.31|10
1731471460000|2024-11-13 04:17:40|21158.18|21078.18|21166.06|21086.06|21166.13|21086.13|21158.18|21078.18|10
1731471470000|2024-11-13 04:17:50|21166.03|21086.03|21162.33|21082.33|21167.76|21087.76|21162.33|21082.33|10
1731471480000|2024-11-13 04:18:00|21161.75|21081.75|21151.39|21071.39|21161.75|21081.75|21151.39|21071.39|9
1731471490000|2024-11-13 04:18:10|21147.92|21067.92|21144.96|21064.96|21147.92|21067.92|21144.96|21064.96|10
1731471500000|2024-11-13 04:18:20|21144.63|21064.63|21139.83|21059.83|21144.63|21064.63|21139.8|21059.8|10
1731471510000|2024-11-13 04:18:30|21139.07|21059.07|21134.14|21054.14|21139.07|21059.07|21134.14|21054.14|10
1731471520000|2024-11-13 04:18:40|21129.52|21049.52|21131.8|21051.8|21131.8|21051.8|21127.72|21047.72|10
1731471530000|2024-11-13 04:18:50|21129.39|21049.39|21131.4|21051.4|21131.51|21051.51|21128.89|21048.89|10
1731471540000|2024-11-13 04:19:00|21131.84|21051.84|21135.5|21055.5|21135.79|21055.79|21131.84|21051.84|9
1731471550000|2024-11-13 04:19:10|21136.5|21056.5|21144.51|21064.51|21144.91|21064.91|21136.5|21056.5|10
1731471560000|2024-11-13 04:19:20|21144.82|21064.82|21145.21|21065.21|21147.28|21067.28|21144.42|21064.42|10
1731471570000|2024-11-13 04:19:30|21145.57|21065.57|21150.72|21070.72|21150.72|21070.72|21145.57|21065.57|10
1731471580000|2024-11-13 04:19:40|21151.42|21071.42|21151.29|21071.29|21153.33|21073.33|21150.44|21070.44|10
1731471590000|2024-11-13 04:19:50|21150.04|21070.04|21150.89|21070.89|21151|21071|21150.04|21070.04|9
1731471600000|2024-11-13 04:20:00|21151.03|21071.03|21150.75|21070.75|21153.03|21073.03|21150.72|21070.72|10
1731471610000|2024-11-13 04:20:10|21150.27|21070.27|21149.5|21069.5|21150.27|21070.27|21148.81|21068.81|9
1731471620000|2024-11-13 04:20:20|21152.12|21072.12|21154.68|21074.68|21154.68|21074.68|21151.32|21071.32|10
1731471630000|2024-11-13 04:20:30|21153.81|21073.81|21157.71|21077.71|21157.71|21077.71|21153.35|21073.35|10
1731471640000|2024-11-13 04:20:40|21157.29|21077.29|21154.33|21074.33|21157.29|21077.29|21154.33|21074.33|10
1731471650000|2024-11-13 04:20:50|21153.06|21073.06|21156.36|21076.36|21157.14|21077.14|21153.06|21073.06|9
1731471660000|2024-11-13 04:21:00|21156.41|21076.41|21158.29|21078.29|21158.29|21078.29|21154.88|21074.88|10
1731471670000|2024-11-13 04:21:10|21157.46|21077.46|21157.48|21077.48|21157.48|21077.48|21156.02|21076.02|9
1731471680000|2024-11-13 04:21:20|21156.85|21076.85|21162.1|21082.1|21162.1|21082.1|21155.39|21075.39|10
1731471690000|2024-11-13 04:21:30|21162.85|21082.85|21172.48|21092.48|21172.94|21092.94|21162.03|21082.03|10
1731471700000|2024-11-13 04:21:40|21172.11|21092.11|21169.73|21089.73|21172.11|21092.11|21168.45|21088.45|10
1731471710000|2024-11-13 04:21:50|21169.91|21089.91|21168.59|21088.59|21170.18|21090.18|21168.59|21088.59|10
1731471720000|2024-11-13 04:22:00|21168.37|21088.37|21167.39|21087.39|21169.4|21089.4|21167.13|21087.13|10
1731471730000|2024-11-13 04:22:10|21167.95|21087.95|21161.45|21081.45|21167.95|21087.95|21160.65|21080.65|10
1731471740000|2024-11-13 04:22:20|21160.45|21080.45|21154.24|21074.24|21160.45|21080.45|21153.58|21073.58|10
1731471750000|2024-11-13 04:22:30|21155.47|21075.47|21152.67|21072.67|21155.47|21075.47|21152.09|21072.09|10
1731471760000|2024-11-13 04:22:40|21152.28|21072.28|21150.59|21070.59|21152.5|21072.5|21149.36|21069.36|10
1731471770000|2024-11-13 04:22:50|21151.97|21071.97|21155.48|21075.48|21155.48|21075.48|21151.33|21071.33|10
1731471780000|2024-11-13 04:23:00|21154.25|21074.25|21154.23|21074.23|21154.86|21074.86|21150.83|21070.83|9
1731471790000|2024-11-13 04:23:10|21154.53|21074.53|21159.63|21079.63|21160.43|21080.43|21154.53|21074.53|10
1731471800000|2024-11-13 04:23:20|21159.79|21079.79|21155.02|21075.02|21159.79|21079.79|21154.5|21074.5|10
1731471810000|2024-11-13 04:23:30|21154.66|21074.66|21153.86|21073.86|21154.66|21074.66|21153.07|21073.07|10
1731471820000|2024-11-13 04:23:40|21153.45|21073.45|21151.71|21071.71|21153.84|21073.84|21151.71|21071.71|9
1731471830000|2024-11-13 04:23:50|21150.51|21070.51|21150.83|21070.83|21151.19|21071.19|21148.91|21068.91|10
1731471840000|2024-11-13 04:24:00|21151.03|21071.03|21146.29|21066.29|21152.56|21072.56|21146.29|21066.29|10
1731471850000|2024-11-13 04:24:10|21145.44|21065.44|21144.9|21064.9|21145.49|21065.49|21142.94|21062.94|10
1731471860000|2024-11-13 04:24:20|21144.56|21064.56|21147.68|21067.68|21149.26|21069.26|21144.56|21064.56|10
1731471870000|2024-11-13 04:24:30|21148.11|21068.11|21145.79|21065.79|21148.59|21068.59|21145.79|21065.79|10
1731471880000|2024-11-13 04:24:40|21143.78|21063.78|21147.78|21067.78|21147.78|21067.78|21143.75|21063.75|10
1731471890000|2024-11-13 04:24:50|21146.69|21066.69|21138.63|21058.63|21146.69|21066.69|21138.63|21058.63|10
1731471900000|2024-11-13 04:25:00|21139.14|21059.14|21136.9|21056.9|21139.14|21059.14|21135.08|21055.08|10
1731471910000|2024-11-13 04:25:10|21136.67|21056.67|21126.85|21046.85|21136.67|21056.67|21126.85|21046.85|10
1731471920000|2024-11-13 04:25:20|21126.79|21046.79|21116.64|21036.64|21126.79|21046.79|21116.64|21036.64|10
1731471930000|2024-11-13 04:25:30|21114.52|21034.52|21098.54|21018.54|21114.52|21034.52|21093.5|21013.5|10
1731471940000|2024-11-13 04:25:40|21097.75|21017.75|21080.28|21000.28|21097.75|21017.75|21080.28|21000.28|10
1731471950000|2024-11-13 04:25:50|21079.82|20999.82|21073.8|20993.8|21079.92|20999.92|21073.8|20993.8|10
1731471960000|2024-11-13 04:26:00|21073.44|20993.44|21059.17|20979.17|21073.44|20993.44|21058.8|20978.8|10
1731471970000|2024-11-13 04:26:10|21059.03|20979.03|21057.73|20977.73|21061.11|20981.11|21057.1|20977.1|10
1731471980000|2024-11-13 04:26:20|21054.75|20974.75|21048.77|20968.77|21054.75|20974.75|21048.33|20968.33|10
1731471990000|2024-11-13 04:26:30|21049.01|20969.01|21044.33|20964.33|21049.01|20969.01|21043.03|20963.03|10
1731472000000|2024-11-13 04:26:40|21044.07|20964.07|21039.72|20959.72|21044.07|20964.07|21038.53|20958.53|10
1731472010000|2024-11-13 04:26:50|21039.27|20959.27|21037.59|20957.59|21040.86|20960.86|21036.5|20956.5|10
1731472020000|2024-11-13 04:27:00|21035.96|20955.96|21036.52|20956.52|21040.37|20960.37|21035.37|20955.37|10
1731472030000|2024-11-13 04:27:10|21035.86|20955.86|21017.11|20937.11|21036.55|20956.55|21017.11|20937.11|10
1731472040000|2024-11-13 04:27:20|21015.5|20935.5|21016.14|20936.14|21017.37|20937.37|21013.88|20933.88|10
1731472050000|2024-11-13 04:27:30|21016.59|20936.59|21009.66|20929.66|21016.59|20936.59|21009.66|20929.66|10
1731472060000|2024-11-13 04:27:40|21008.63|20928.63|21010.13|20930.13|21010.45|20930.45|21008.34|20928.34|10
1731472070000|2024-11-13 04:27:50|21011.06|20931.06|21010.49|20930.49|21011.14|20931.14|21010.08|20930.08|10
1731472080000|2024-11-13 04:28:00|21010.81|20930.81|21010.9|20930.9|21015.04|20935.04|21009.56|20929.56|10
1731472090000|2024-11-13 04:28:10|21010.79|20930.79|21002.81|20922.81|21010.79|20930.79|21002.81|20922.81|10
1731472100000|2024-11-13 04:28:20|21003.4|20923.4|20998.2|20918.2|21004.28|20924.28|20998.2|20918.2|10
1731472110000|2024-11-13 04:28:30|20996.87|20916.87|20992.65|20912.65|20996.87|20916.87|20992.65|20912.65|10
1731472120000|2024-11-13 04:28:40|20992.18|20912.18|20987.48|20907.48|20992.73|20912.73|20986.41|20906.41|10
1731472130000|2024-11-13 04:28:50|20987.08|20907.08|20983.44|20903.44|20987.27|20907.27|20983.44|20903.44|10
1731472140000|2024-11-13 04:29:00|20981.41|20901.41|20972.28|20892.28|20981.41|20901.41|20972.28|20892.28|10
1731472150000|2024-11-13 04:29:10|20972.08|20892.08|20980.96|20900.96|20982.36|20902.36|20972.08|20892.08|10
1731472160000|2024-11-13 04:29:20|20982.72|20902.72|20981.55|20901.55|20984.75|20904.75|20979.83|20899.83|10
1731472170000|2024-11-13 04:29:30|20980.21|20900.21|20972.97|20892.97|20980.87|20900.87|20972.75|20892.75|10
1731472180000|2024-11-13 04:29:40|20972.99|20892.99|20963.98|20883.98|20972.99|20892.99|20963.98|20883.98|10
1731472190000|2024-11-13 04:29:50|20963.91|20883.91|20959.24|20879.24|20963.91|20883.91|20958.68|20878.68|10
1731472200000|2024-11-13 04:30:00|20957.87|20877.87|20954.03|20874.03|20960.38|20880.38|20954.03|20874.03|10
1731472210000|2024-11-13 04:30:10|20954.13|20874.13|20954.13|20874.13|20956.02|20876.02|20953.53|20873.53|10
1731472220000|2024-11-13 04:30:20|20953.32|20873.32|20948.21|20868.21|20953.34|20873.34|20948.21|20868.21|10
1731472230000|2024-11-13 04:30:30|20949.23|20869.23|20951.34|20871.34|20951.34|20871.34|20947.85|20867.85|9
1731472240000|2024-11-13 04:30:40|20951.22|20871.22|20949.17|20869.17|20956.51|20876.51|20949.17|20869.17|10
1731472250000|2024-11-13 04:30:50|20949.36|20869.36|20940.63|20860.63|20949.36|20869.36|20940.26|20860.26|10
1731472260000|2024-11-13 04:31:00|20940.4|20860.4|20934.73|20854.73|20942.41|20862.41|20933.75|20853.75|10
1731472270000|2024-11-13 04:31:10|20933.5|20853.5|20930.27|20850.27|20933.5|20853.5|20929.63|20849.63|9
1731472280000|2024-11-13 04:31:20|20929.86|20849.86|20922.15|20842.15|20929.86|20849.86|20922.15|20842.15|10
1731472290000|2024-11-13 04:31:30|20920.37|20840.37|20909.7|20829.7|20920.37|20840.37|20909.7|20829.7|10
1731472300000|2024-11-13 04:31:40|20904.19|20824.19|20899.23|20819.23|20904.19|20824.19|20899.23|20819.23|10
1731472310000|2024-11-13 04:31:50|20900.35|20820.35|20910.9|20830.9|20910.9|20830.9|20900.18|20820.18|10
1731472320000|2024-11-13 04:32:00|20911.51|20831.51|20926.4|20846.4|20926.4|20846.4|20911.51|20831.51|10
1731472330000|2024-11-13 04:32:10|20926.07|20846.07|20925|20845|20928.04|20848.04|20922.41|20842.41|10
1731472340000|2024-11-13 04:32:20|20924.39|20844.39|20946.61|20866.61|20946.61|20866.61|20924.39|20844.39|10
1731472350000|2024-11-13 04:32:30|20947.29|20867.29|20964.12|20884.12|20964.32|20884.32|20947.29|20867.29|10
1731472360000|2024-11-13 04:32:40|20962.03|20882.03|20962.89|20882.89|20965.67|20885.67|20960.29|20880.29|10
1731472370000|2024-11-13 04:32:50|20963.28|20883.28|20967.01|20887.01|20967.01|20887.01|20959.07|20879.07|10
1731472380000|2024-11-13 04:33:00|20966.67|20886.67|20963.5|20883.5|20966.67|20886.67|20962.88|20882.88|10
1731472390000|2024-11-13 04:33:10|20960.73|20880.73|20948.67|20868.67|20960.73|20880.73|20948.67|20868.67|10
1731472400000|2024-11-13 04:33:20|20948.11|20868.11|20944.1|20864.1|20948.11|20868.11|20944.1|20864.1|10
1731472410000|2024-11-13 04:33:30|20943.97|20863.97|20933.6|20853.6|20943.98|20863.98|20933.6|20853.6|10
1731472420000|2024-11-13 04:33:40|20933.56|20853.56|20925.96|20845.96|20933.56|20853.56|20925.96|20845.96|10
1731472430000|2024-11-13 04:33:50|20925.31|20845.31|20925.65|20845.65|20925.65|20845.65|20921.75|20841.75|10
1731472440000|2024-11-13 04:34:00|20926.74|20846.74|20915.56|20835.56|20926.74|20846.74|20915.56|20835.56|10
1731472450000|2024-11-13 04:34:10|20915.42|20835.42|20914.42|20834.42|20918.72|20838.72|20914.32|20834.32|10
1731472460000|2024-11-13 04:34:20|20914.37|20834.37|20906.92|20826.92|20914.37|20834.37|20906.24|20826.24|10
1731472470000|2024-11-13 04:34:30|20906.3|20826.3|20895.07|20815.07|20906.3|20826.3|20895.07|20815.07|10
1731472480000|2024-11-13 04:34:40|20896.49|20816.49|20894.08|20814.08|20897.72|20817.72|20894.08|20814.08|10
1731472490000|2024-11-13 04:34:50|20894|20814|20890.46|20810.46|20894|20814|20890.24|20810.24|10
1731472500000|2024-11-13 04:35:00|20890.19|20810.19|20885.68|20805.68|20891.1|20811.1|20885.68|20805.68|10
1731472510000|2024-11-13 04:35:10|20885.58|20805.58|20877.29|20797.29|20885.58|20805.58|20877.29|20797.29|10
1731472520000|2024-11-13 04:35:20|20878.21|20798.21|20855.42|20775.42|20878.21|20798.21|20855.23|20775.23|10
1731472530000|2024-11-13 04:35:30|20851.58|20771.58|20839.28|20759.28|20852.26|20772.26|20839.28|20759.28|10
1731472540000|2024-11-13 04:35:40|20837.81|20757.81|20832.81|20752.81|20838.55|20758.55|20832.43|20752.43|10
1731472550000|2024-11-13 04:35:50|20832.59|20752.59|20832.81|20752.81|20832.81|20752.81|20829.97|20749.97|10
1731472560000|2024-11-13 04:36:00|20832.47|20752.47|20834.59|20754.59|20837.34|20757.34|20832.47|20752.47|10
1731472570000|2024-11-13 04:36:10|20832.39|20752.39|20832.91|20752.91|20834.08|20754.08|20832.38|20752.38|10
1731472580000|2024-11-13 04:36:20|20833.69|20753.69|20832.53|20752.53|20833.71|20753.71|20829.28|20749.28|10
1731472590000|2024-11-13 04:36:30|20823.56|20743.56|20798.46|20718.46|20823.56|20743.56|20798.46|20718.46|10
1731472600000|2024-11-13 04:36:40|20797.76|20717.76|20789.17|20709.17|20797.76|20717.76|20789.17|20709.17|10
1731472610000|2024-11-13 04:36:50|20787|20707|20777.53|20697.53|20787|20707|20776.94|20696.94|10
1731472620000|2024-11-13 04:37:00|20776.92|20696.92|20774.2|20694.2|20778.03|20698.03|20774.2|20694.2|10
1731472630000|2024-11-13 04:37:10|20772.14|20692.14|20756.7|20676.7|20772.14|20692.14|20756.7|20676.7|10
1731472640000|2024-11-13 04:37:20|20757.51|20677.51|20754.56|20674.56|20759.67|20679.67|20754.56|20674.56|10
1731472650000|2024-11-13 04:37:30|20754.64|20674.64|20751.11|20671.11|20754.66|20674.66|20751.11|20671.11|10
1731472660000|2024-11-13 04:37:40|20749.93|20669.93|20748.51|20668.51|20750.55|20670.55|20748.28|20668.28|10
1731472670000|2024-11-13 04:37:50|20747.16|20667.16|20750.81|20670.81|20750.81|20670.81|20747.03|20667.03|10
1731472680000|2024-11-13 04:38:00|20751.59|20671.59|20758.27|20678.27|20758.27|20678.27|20751.59|20671.59|10
1731472690000|2024-11-13 04:38:10|20757.82|20677.82|20755.69|20675.69|20758.33|20678.33|20755.69|20675.69|10
1731472700000|2024-11-13 04:38:20|20754.24|20674.24|20750.11|20670.11|20754.24|20674.24|20748.33|20668.33|10
1731472710000|2024-11-13 04:38:30|20750.63|20670.63|20763.31|20683.31|20764|20684|20750.63|20670.63|10
1731472720000|2024-11-13 04:38:40|20763.54|20683.54|20767.72|20687.72|20767.72|20687.72|20760.27|20680.27|10
1731472730000|2024-11-13 04:38:50|20766.42|20686.42|20780.58|20700.58|20780.58|20700.58|20766.16|20686.16|10
1731472740000|2024-11-13 04:39:00|20781.88|20701.88|20808.47|20728.47|20810.57|20730.57|20781.88|20701.88|10
1731472750000|2024-11-13 04:39:10|20810.36|20730.36|20813.14|20733.14|20813.14|20733.14|20809.44|20729.44|10
1731472760000|2024-11-13 04:39:20|20813.13|20733.13|20808.48|20728.48|20813.13|20733.13|20807.41|20727.41|10
1731472770000|2024-11-13 04:39:30|20808.45|20728.45|20799.23|20719.23|20808.45|20728.45|20799.23|20719.23|10
1731472780000|2024-11-13 04:39:40|20799.04|20719.04|20794.06|20714.06|20799.04|20719.04|20793.71|20713.71|10
1731472790000|2024-11-13 04:39:50|20794.99|20714.99|20787.69|20707.69|20794.99|20714.99|20786.6|20706.6|10
1731472800000|2024-11-13 04:40:00|20790.09|20710.09|20791.2|20711.2|20792.44|20712.44|20787.66|20707.66|9
1731472810000|2024-11-13 04:40:10|20791.96|20711.96|20791.57|20711.57|20793.93|20713.93|20790.89|20710.89|10
1731472820000|2024-11-13 04:40:20|20791.29|20711.29|20771.54|20691.54|20791.29|20711.29|20771.54|20691.54|10
1731472830000|2024-11-13 04:40:30|20770.41|20690.41|20767.36|20687.36|20772.48|20692.48|20766.89|20686.89|10
1731472840000|2024-11-13 04:40:40|20769.2|20689.2|20766.81|20686.81|20770.02|20690.02|20766.81|20686.81|10
1731472850000|2024-11-13 04:40:50|20768.72|20688.72|20784.12|20704.12|20784.12|20704.12|20768.72|20688.72|10
1731472860000|2024-11-13 04:41:00|20786.27|20706.27|20797.8|20717.8|20797.8|20717.8|20781.79|20701.79|10
1731472870000|2024-11-13 04:41:10|20799.22|20719.22|20807.04|20727.04|20807.04|20727.04|20799.22|20719.22|10
1731472880000|2024-11-13 04:41:20|20807.26|20727.26|20804.07|20724.07|20809.43|20729.43|20804.07|20724.07|10
1731472890000|2024-11-13 04:41:30|20803.77|20723.77|20799.07|20719.07|20804.38|20724.38|20799.07|20719.07|10
1731472900000|2024-11-13 04:41:40|20798|20718|20789.26|20709.26|20798|20718|20789.26|20709.26|10
1731472910000|2024-11-13 04:41:50|20790.18|20710.18|20786.91|20706.91|20790.48|20710.48|20785.45|20705.45|10
1731472920000|2024-11-13 04:42:00|20787.69|20707.69|20774.54|20694.54|20787.69|20707.69|20774.54|20694.54|10
1731472930000|2024-11-13 04:42:10|20774.05|20694.05|20786.4|20706.4|20786.4|20706.4|20773.87|20693.87|10
1731472940000|2024-11-13 04:42:20|20788.83|20708.83|20794.54|20714.54|20795.48|20715.48|20788.83|20708.83|10
1731472950000|2024-11-13 04:42:30|20793.64|20713.64|20790.38|20710.38|20793.64|20713.64|20789.88|20709.88|10
1731472960000|2024-11-13 04:42:40|20789.27|20709.27|20787.69|20707.69|20792.94|20712.94|20787.69|20707.69|10
1731472970000|2024-11-13 04:42:50|20788.07|20708.07|20783.65|20703.65|20788.07|20708.07|20783.65|20703.65|10
1731472980000|2024-11-13 04:43:00|20783.32|20703.32|20781.15|20701.15|20786.16|20706.16|20781.15|20701.15|10
1731472990000|2024-11-13 04:43:10|20778.11|20698.11|20786.23|20706.23|20786.23|20706.23|20778.1|20698.1|10
1731473000000|2024-11-13 04:43:20|20790.55|20710.55|20789.56|20709.56|20791.65|20711.65|20788.49|20708.49|10
1731473010000|2024-11-13 04:43:30|20791.71|20711.71|20800.12|20720.12|20800.12|20720.12|20790.39|20710.39|10
1731473020000|2024-11-13 04:43:40|20804.5|20724.5|20799.01|20719.01|20804.5|20724.5|20797.37|20717.37|10
1731473030000|2024-11-13 04:43:50|20799.48|20719.48|20788.36|20708.36|20799.48|20719.48|20788.36|20708.36|10
1731473040000|2024-11-13 04:44:00|20788.63|20708.63|20786.99|20706.99|20788.63|20708.63|20786.1|20706.1|10
1731473050000|2024-11-13 04:44:10|20786.62|20706.62|20793.76|20713.76|20793.76|20713.76|20783.99|20703.99|10
1731473060000|2024-11-13 04:44:20|20798.89|20718.89|20791.99|20711.99|20802.8|20722.8|20791.99|20711.99|10
1731473070000|2024-11-13 04:44:30|20792.16|20712.16|20788.61|20708.61|20795.46|20715.46|20787.85|20707.85|10
1731473080000|2024-11-13 04:44:40|20787.78|20707.78|20783.37|20703.37|20787.78|20707.78|20783.14|20703.14|10
1731473090000|2024-11-13 04:44:50|20784.33|20704.33|20788.66|20708.66|20790.88|20710.88|20784.33|20704.33|10
1731473100000|2024-11-13 04:45:00|20788.81|20708.81|20793.6|20713.6|20793.6|20713.6|20788.81|20708.81|10
1731473110000|2024-11-13 04:45:10|20793.72|20713.72|20784.52|20704.52|20793.72|20713.72|20784.52|20704.52|10
1731473120000|2024-11-13 04:45:20|20783.96|20703.96|20775.58|20695.58|20783.96|20703.96|20775.58|20695.58|10
1731473130000|2024-11-13 04:45:30|20775.18|20695.18|20767.5|20687.5|20775.18|20695.18|20766.33|20686.33|10
1731473140000|2024-11-13 04:45:40|20767.87|20687.87|20770.31|20690.31|20770.31|20690.31|20767.87|20687.87|10
1731473150000|2024-11-13 04:45:50|20770.12|20690.12|20772.58|20692.58|20773.39|20693.39|20770.12|20690.12|10
1731473160000|2024-11-13 04:46:00|20773.35|20693.35|20778.64|20698.64|20778.64|20698.64|20773.35|20693.35|10
1731473170000|2024-11-13 04:46:10|20778.97|20698.97|20789.64|20709.64|20790.59|20710.59|20778.97|20698.97|10
1731473180000|2024-11-13 04:46:20|20791.05|20711.05|20772.71|20692.71|20791.05|20711.05|20772.71|20692.71|10
1731473190000|2024-11-13 04:46:30|20769.87|20689.87|20756.5|20676.5|20769.87|20689.87|20755.98|20675.98|10
1731473200000|2024-11-13 04:46:40|20756.47|20676.47|20740.08|20660.08|20756.47|20676.47|20740.08|20660.08|10
1731473210000|2024-11-13 04:46:50|20738.68|20658.68|20731.94|20651.94|20738.97|20658.97|20731.59|20651.59|10
1731473220000|2024-11-13 04:47:00|20731.49|20651.49|20727.08|20647.08|20731.49|20651.49|20727.08|20647.08|10
1731473230000|2024-11-13 04:47:10|20726.66|20646.66|20711.93|20631.93|20726.66|20646.66|20711.93|20631.93|10
1731473240000|2024-11-13 04:47:20|20710.6|20630.6|20701.67|20621.67|20710.6|20630.6|20698.72|20618.72|10
1731473250000|2024-11-13 04:47:30|20701.81|20621.81|20700.57|20620.57|20702.55|20622.55|20696.98|20616.98|10
1731473260000|2024-11-13 04:47:40|20695.77|20615.77|20683.88|20603.88|20697.95|20617.95|20683.88|20603.88|10
1731473270000|2024-11-13 04:47:50|20683.43|20603.43|20692.87|20612.87|20692.87|20612.87|20682.73|20602.73|10
1731473280000|2024-11-13 04:48:00|20692.18|20612.18|20694.55|20614.55|20697.59|20617.59|20691.99|20611.99|10
1731473290000|2024-11-13 04:48:10|20692.43|20612.43|20680.57|20600.57|20692.43|20612.43|20680.57|20600.57|10
1731473300000|2024-11-13 04:48:20|20679.62|20599.62|20676.26|20596.26|20679.62|20599.62|20673.21|20593.21|10
1731473310000|2024-11-13 04:48:30|20676.94|20596.94|20672.13|20592.13|20677.27|20597.27|20670.76|20590.76|10
1731473320000|2024-11-13 04:48:40|20671.86|20591.86|20665.54|20585.54|20671.86|20591.86|20665.54|20585.54|10
1731473330000|2024-11-13 04:48:50|20665.76|20585.76|20657.48|20577.48|20665.91|20585.91|20657.48|20577.48|10
1731473340000|2024-11-13 04:49:00|20657.19|20577.19|20660.16|20580.16|20662.16|20582.16|20656.52|20576.52|10
1731473350000|2024-11-13 04:49:10|20659.99|20579.99|20664.4|20584.4|20665.89|20585.89|20659.99|20579.99|10
1731473360000|2024-11-13 04:49:20|20664.27|20584.27|20660.23|20580.23|20664.96|20584.96|20659.87|20579.87|10
1731473370000|2024-11-13 04:49:30|20659.01|20579.01|20664.29|20584.29|20665.61|20585.61|20659.01|20579.01|9
1731473380000|2024-11-13 04:49:40|20664.14|20584.14|20661.05|20581.05|20664.2|20584.2|20660.2|20580.2|10
1731473390000|2024-11-13 04:49:50|20660.85|20580.85|20660.28|20580.28|20662.27|20582.27|20660.05|20580.05|10
1731473400000|2024-11-13 04:50:00|20661.06|20581.06|20658.58|20578.58|20663.59|20583.59|20658|20578|10
1731473410000|2024-11-13 04:50:10|20657.92|20577.92|20661.91|20581.91|20661.91|20581.91|20657.92|20577.92|10
1731473420000|2024-11-13 04:50:20|20662.43|20582.43|20662.37|20582.37|20667.44|20587.44|20655.86|20575.86|10
1731473430000|2024-11-13 04:50:30|20662.3|20582.3|20676.99|20596.99|20676.99|20596.99|20662.3|20582.3|10
1731473440000|2024-11-13 04:50:40|20677.77|20597.77|20671.25|20591.25|20682.93|20602.93|20671.25|20591.25|10
1731473450000|2024-11-13 04:50:50|20670.83|20590.83|20654.91|20574.91|20670.83|20590.83|20654.91|20574.91|10
1731473460000|2024-11-13 04:51:00|20652.97|20572.97|20643.25|20563.25|20652.97|20572.97|20639.55|20559.55|10
1731473470000|2024-11-13 04:51:10|20642.83|20562.83|20632.99|20552.99|20644.41|20564.41|20632.99|20552.99|10
1731473480000|2024-11-13 04:51:20|20632.46|20552.46|20621.91|20541.91|20632.81|20552.81|20621.91|20541.91|10
1731473490000|2024-11-13 04:51:30|20622.19|20542.19|20612.56|20532.56|20622.19|20542.19|20612.56|20532.56|9
1731473500000|2024-11-13 04:51:40|20610.89|20530.89|20608.69|20528.69|20611.26|20531.26|20608.69|20528.69|10
1731473510000|2024-11-13 04:51:50|20607.02|20527.02|20605.05|20525.05|20607.87|20527.87|20605.05|20525.05|10
1731473520000|2024-11-13 04:52:00|20604.83|20524.83|20613.42|20533.42|20613.42|20533.42|20602.79|20522.79|10
1731473530000|2024-11-13 04:52:10|20608.9|20528.9|20610.67|20530.67|20612.58|20532.58|20607.58|20527.58|10
1731473540000|2024-11-13 04:52:20|20610.47|20530.47|20638.26|20558.26|20638.26|20558.26|20610.47|20530.47|10
1731473550000|2024-11-13 04:52:30|20643.26|20563.26|20668.06|20588.06|20668.06|20588.06|20643.26|20563.26|10
1731473560000|2024-11-13 04:52:40|20672.01|20592.01|20692.39|20612.39|20692.39|20612.39|20672.01|20592.01|10
1731473570000|2024-11-13 04:52:50|20693.63|20613.63|20701.94|20621.94|20704.04|20624.04|20693.63|20613.63|10
1731473580000|2024-11-13 04:53:00|20703.46|20623.46|20715.46|20635.46|20716.03|20636.03|20703.46|20623.46|10
1731473590000|2024-11-13 04:53:10|20715.19|20635.19|20721.6|20641.6|20721.6|20641.6|20715.19|20635.19|10
1731473600000|2024-11-13 04:53:20|20723.12|20643.12|20735.51|20655.51|20735.51|20655.51|20723.12|20643.12|10
1731473610000|2024-11-13 04:53:30|20738.37|20658.37|20761.14|20681.14|20761.14|20681.14|20738.37|20658.37|10
1731473620000|2024-11-13 04:53:40|20761.97|20681.97|20771.63|20691.63|20771.63|20691.63|20761.97|20681.97|10
1731473630000|2024-11-13 04:53:50|20773.8|20693.8|20776.92|20696.92|20777.79|20697.79|20773.36|20693.36|10
1731473640000|2024-11-13 04:54:00|20776.61|20696.61|20781.33|20701.33|20781.33|20701.33|20776.54|20696.54|10
1731473650000|2024-11-13 04:54:10|20780.65|20700.65|20777.18|20697.18|20780.65|20700.65|20775.04|20695.04|10
1731473660000|2024-11-13 04:54:20|20774.25|20694.25|20749.55|20669.55|20774.25|20694.25|20749.55|20669.55|10
1731473670000|2024-11-13 04:54:30|20748.3|20668.3|20750.98|20670.98|20751.55|20671.55|20745.45|20665.45|10
1731473680000|2024-11-13 04:54:40|20750.04|20670.04|20752.43|20672.43|20752.43|20672.43|20749.81|20669.81|10
1731473690000|2024-11-13 04:54:50|20750.77|20670.77|20747.13|20667.13|20750.95|20670.95|20746.78|20666.78|10
1731473700000|2024-11-13 04:55:00|20745.58|20665.58|20757.37|20677.37|20757.37|20677.37|20745.58|20665.58|10
1731473710000|2024-11-13 04:55:10|20757.81|20677.81|20764.76|20684.76|20764.76|20684.76|20757.81|20677.81|10
1731473720000|2024-11-13 04:55:20|20767.86|20687.86|20772.78|20692.78|20772.78|20692.78|20765.99|20685.99|10
1731473730000|2024-11-13 04:55:30|20772.43|20692.43|20788.34|20708.34|20788.34|20708.34|20772.43|20692.43|10
1731473740000|2024-11-13 04:55:40|20788.32|20708.32|20809.43|20729.43|20809.8|20729.8|20788.3|20708.3|10
1731473750000|2024-11-13 04:55:50|20809.84|20729.84|20814.93|20734.93|20814.93|20734.93|20809.54|20729.54|10
1731473760000|2024-11-13 04:56:00|20814.96|20734.96|20825.65|20745.65|20825.65|20745.65|20814.96|20734.96|10
1731473770000|2024-11-13 04:56:10|20825.67|20745.67|20839.34|20759.34|20839.34|20759.34|20825.67|20745.67|10
1731473780000|2024-11-13 04:56:20|20842.05|20762.05|20857.62|20777.62|20857.64|20777.64|20842.05|20762.05|10
1731473790000|2024-11-13 04:56:30|20858.21|20778.21|20860.78|20780.78|20862.24|20782.24|20858.21|20778.21|10
1731473800000|2024-11-13 04:56:40|20860.9|20780.9|20865.61|20785.61|20867.64|20787.64|20858.19|20778.19|10
1731473810000|2024-11-13 04:56:50|20870.26|20790.26|20869.38|20789.38|20873.33|20793.33|20869.38|20789.38|10
1731473820000|2024-11-13 04:57:00|20867.51|20787.51|20867.95|20787.95|20868.89|20788.89|20866.74|20786.74|10
1731473830000|2024-11-13 04:57:10|20868.88|20788.88|20875.22|20795.22|20879.32|20799.32|20868.88|20788.88|10
1731473840000|2024-11-13 04:57:20|20878.01|20798.01|20876.05|20796.05|20878.16|20798.16|20875.2|20795.2|9
1731473850000|2024-11-13 04:57:30|20876.53|20796.53|20883.57|20803.57|20884.03|20804.03|20876.53|20796.53|10
1731473860000|2024-11-13 04:57:40|20883.92|20803.92|20890.1|20810.1|20890.1|20810.1|20883.44|20803.44|10
1731473870000|2024-11-13 04:57:50|20890.2|20810.2|20893.95|20813.95|20895.39|20815.39|20890.2|20810.2|10
1731473880000|2024-11-13 04:58:00|20894.57|20814.57|20887.8|20807.8|20894.57|20814.57|20887.8|20807.8|10
1731473890000|2024-11-13 04:58:10|20887.7|20807.7|20896.78|20816.78|20897.08|20817.08|20887.7|20807.7|10
1731473900000|2024-11-13 04:58:20|20897.19|20817.19|20901.68|20821.68|20901.98|20821.98|20896.81|20816.81|10
1731473910000|2024-11-13 04:58:30|20901.85|20821.85|20903.37|20823.37|20903.37|20823.37|20898.33|20818.33|10
1731473920000|2024-11-13 04:58:40|20904.83|20824.83|20920.47|20840.47|20920.47|20840.47|20904.83|20824.83|10
1731473930000|2024-11-13 04:58:50|20919.87|20839.87|20927.3|20847.3|20927.3|20847.3|20918.3|20838.3|10
1731473940000|2024-11-13 04:59:00|20928.91|20848.91|20926.47|20846.47|20929.95|20849.95|20926.4|20846.4|10
1731473950000|2024-11-13 04:59:10|20927.82|20847.82|20940.35|20860.35|20940.35|20860.35|20927.82|20847.82|10
1731473960000|2024-11-13 04:59:20|20940.18|20860.18|20940.58|20860.58|20941.57|20861.57|20938.7|20858.7|10
1731473970000|2024-11-13 04:59:30|20939.7|20859.7|20941.1|20861.1|20941.2|20861.2|20939.04|20859.04|10
1731473980000|2024-11-13 04:59:40|20940.86|20860.86|20936.54|20856.54|20940.86|20860.86|20932.31|20852.31|10
1731473990000|2024-11-13 04:59:50|20937.09|20857.09|20935.08|20855.08|20937.93|20857.93|20935.08|20855.08|10
1731474000000|2024-11-13 05:00:00|20934.21|20854.21|20925.69|20845.69|20934.21|20854.21|20925.69|20845.69|10
1731474010000|2024-11-13 05:00:10|20922.93|20842.93|20913.01|20833.01|20922.93|20842.93|20913.01|20833.01|10
1731474020000|2024-11-13 05:00:20|20911.77|20831.77|20911.32|20831.32|20911.77|20831.77|20900.99|20820.99|10
1731474030000|2024-11-13 05:00:30|20910.42|20830.42|20923.82|20843.82|20926.56|20846.56|20910.42|20830.42|10
1731474040000|2024-11-13 05:00:40|20922.55|20842.55|20919.51|20839.51|20922.55|20842.55|20919.51|20839.51|10
1731474050000|2024-11-13 05:00:50|20916.61|20836.61|20909.85|20829.85|20918.95|20838.95|20909.85|20829.85|10
1731474060000|2024-11-13 05:01:00|20912.43|20832.43|20918.64|20838.64|20918.64|20838.64|20912.03|20832.03|10
1731474070000|2024-11-13 05:01:10|20918.93|20838.93|20933.84|20853.84|20934.13|20854.13|20918.93|20838.93|10
1731474080000|2024-11-13 05:01:20|20935.11|20855.11|20946.29|20866.29|20946.98|20866.98|20935.11|20855.11|10
1731474090000|2024-11-13 05:01:30|20945.82|20865.82|20910.33|20830.33|20945.82|20865.82|20910.33|20830.33|10
1731474100000|2024-11-13 05:01:40|20908.83|20828.83|20899.41|20819.41|20908.83|20828.83|20899.41|20819.41|9
1731474110000|2024-11-13 05:01:50|20896.47|20816.47|20893.35|20813.35|20896.47|20816.47|20891.71|20811.71|10
1731474120000|2024-11-13 05:02:00|20892.84|20812.84|20900.66|20820.66|20900.66|20820.66|20892.84|20812.84|9
1731474130000|2024-11-13 05:02:10|20901.63|20821.63|20893.85|20813.85|20904.06|20824.06|20893.59|20813.59|10
1731474140000|2024-11-13 05:02:20|20894.16|20814.16|20895.75|20815.75|20897.44|20817.44|20888.6|20808.6|10
1731474150000|2024-11-13 05:02:30|20896.8|20816.8|20891.81|20811.81|20896.8|20816.8|20891.44|20811.44|10
1731474160000|2024-11-13 05:02:40|20890.58|20810.58|20867.47|20787.47|20890.58|20810.58|20867.47|20787.47|10
1731474170000|2024-11-13 05:02:50|20866.24|20786.24|20855.04|20775.04|20866.24|20786.24|20855.04|20775.04|10
1731474180000|2024-11-13 05:03:00|20855.75|20775.75|20845.99|20765.99|20855.75|20775.75|20844.11|20764.11|10
1731474190000|2024-11-13 05:03:10|20847.85|20767.85|20859.98|20779.98|20861.08|20781.08|20847.85|20767.85|10
1731474200000|2024-11-13 05:03:20|20860.31|20780.31|20863.34|20783.34|20863.34|20783.34|20857.85|20777.85|10
1731474210000|2024-11-13 05:03:30|20865.06|20785.06|20871.5|20791.5|20871.5|20791.5|20865.06|20785.06|10
1731474220000|2024-11-13 05:03:40|20871.32|20791.32|20869.35|20789.35|20871.43|20791.43|20865.71|20785.71|10
1731474230000|2024-11-13 05:03:50|20869.28|20789.28|20855.66|20775.66|20869.28|20789.28|20855.66|20775.66|9
1731474240000|2024-11-13 05:04:00|20852.53|20772.53|20851.1|20771.1|20852.53|20772.53|20847.67|20767.67|10
1731474250000|2024-11-13 05:04:10|20851.53|20771.53|20834.06|20754.06|20851.53|20771.53|20834.06|20754.06|10
1731474260000|2024-11-13 05:04:20|20834.65|20754.65|20836.24|20756.24|20839.75|20759.75|20833.81|20753.81|10
1731474270000|2024-11-13 05:04:30|20832.31|20752.31|20820.98|20740.98|20832.31|20752.31|20820.23|20740.23|10
1731474280000|2024-11-13 05:04:40|20818.86|20738.86|20820.38|20740.38|20821.43|20741.43|20818.86|20738.86|10
1731474290000|2024-11-13 05:04:50|20819.04|20739.04|20819.21|20739.21|20819.87|20739.87|20818.29|20738.29|10
1731474300000|2024-11-13 05:05:00|20818.97|20738.97|20811.37|20731.37|20819.97|20739.97|20811.37|20731.37|10
1731474310000|2024-11-13 05:05:10|20807.71|20727.71|20816.44|20736.44|20816.44|20736.44|20805.33|20725.33|10
1731474320000|2024-11-13 05:05:20|20817.78|20737.78|20817.16|20737.16|20817.82|20737.82|20816.43|20736.43|9
1731474330000|2024-11-13 05:05:30|20817.24|20737.24|20827.66|20747.66|20828.66|20748.66|20817.24|20737.24|10
1731474340000|2024-11-13 05:05:40|20827.22|20747.22|20835.8|20755.8|20835.8|20755.8|20827.22|20747.22|10
1731474350000|2024-11-13 05:05:50|20840.37|20760.37|20848.72|20768.72|20848.72|20768.72|20840.37|20760.37|10
1731474360000|2024-11-13 05:06:00|20851.31|20771.31|20861.5|20781.5|20861.5|20781.5|20851.31|20771.31|10
1731474370000|2024-11-13 05:06:10|20861.97|20781.97|20869.75|20789.75|20869.75|20789.75|20861.97|20781.97|10
1731474380000|2024-11-13 05:06:20|20870.21|20790.21|20874.67|20794.67|20877.24|20797.24|20870.21|20790.21|10
1731474390000|2024-11-13 05:06:30|20874.84|20794.84|20868.51|20788.51|20874.84|20794.84|20868.51|20788.51|10
1731474400000|2024-11-13 05:06:40|20868.74|20788.74|20860.79|20780.79|20868.74|20788.74|20860.79|20780.79|10
1731474410000|2024-11-13 05:06:50|20862.76|20782.76|20864.55|20784.55|20865.61|20785.61|20862.63|20782.63|10
1731474420000|2024-11-13 05:07:00|20862.74|20782.74|20852.48|20772.48|20862.74|20782.74|20852.48|20772.48|10
1731474430000|2024-11-13 05:07:10|20852.41|20772.41|20852.18|20772.18|20853.69|20773.69|20848.24|20768.24|10
1731474440000|2024-11-13 05:07:20|20854.59|20774.59|20859.35|20779.35|20860.33|20780.33|20854.59|20774.59|10
1731474450000|2024-11-13 05:07:30|20859.62|20779.62|20854.7|20774.7|20859.62|20779.62|20854.32|20774.32|10
1731474460000|2024-11-13 05:07:40|20853.92|20773.92|20852.98|20772.98|20857.27|20777.27|20852.98|20772.98|10
1731474470000|2024-11-13 05:07:50|20854.78|20774.78|20863.17|20783.17|20863.17|20783.17|20854.78|20774.78|10
1731474480000|2024-11-13 05:08:00|20863.96|20783.96|20860.92|20780.92|20865.44|20785.44|20858.04|20778.04|10
1731474490000|2024-11-13 05:08:10|20861.32|20781.32|20865.05|20785.05|20865.05|20785.05|20859.02|20779.02|10
1731474500000|2024-11-13 05:08:20|20865.95|20785.95|20865.19|20785.19|20870.68|20790.68|20865.19|20785.19|10
1731474510000|2024-11-13 05:08:30|20863.34|20783.34|20863.06|20783.06|20864.81|20784.81|20861.63|20781.63|10
1731474520000|2024-11-13 05:08:40|20863.41|20783.41|20872.45|20792.45|20873.19|20793.19|20863.41|20783.41|10
1731474530000|2024-11-13 05:08:50|20871.87|20791.87|20877.39|20797.39|20877.48|20797.48|20871.47|20791.47|10
1731474540000|2024-11-13 05:09:00|20879.11|20799.11|20880.75|20800.75|20881.91|20801.91|20879.11|20799.11|10
1731474550000|2024-11-13 05:09:10|20881.87|20801.87|20879.64|20799.64|20884.99|20804.99|20879.48|20799.48|10
1731474560000|2024-11-13 05:09:20|20879.65|20799.65|20872.01|20792.01|20880.62|20800.62|20872.01|20792.01|10
1731474570000|2024-11-13 05:09:30|20871.84|20791.84|20863.98|20783.98|20871.84|20791.84|20861.76|20781.76|10
1731474580000|2024-11-13 05:09:40|20863.48|20783.48|20855.33|20775.33|20863.48|20783.48|20854.9|20774.9|10
1731474590000|2024-11-13 05:09:50|20854.12|20774.12|20840.79|20760.79|20854.12|20774.12|20840.79|20760.79|10
1731474600000|2024-11-13 05:10:00|20840.22|20760.22|20842.28|20762.28|20842.28|20762.28|20836.5|20756.5|10
1731474610000|2024-11-13 05:10:10|20842.86|20762.86|20853.83|20773.83|20853.83|20773.83|20842.86|20762.86|10
1731474620000|2024-11-13 05:10:20|20855.11|20775.11|20862.41|20782.41|20864.3|20784.3|20855.11|20775.11|10
1731474630000|2024-11-13 05:10:30|20861.54|20781.54|20851.78|20771.78|20861.69|20781.69|20851.78|20771.78|10
1731474640000|2024-11-13 05:10:40|20851.23|20771.23|20835.47|20755.47|20851.23|20771.23|20835.47|20755.47|10
1731474650000|2024-11-13 05:10:50|20832.66|20752.66|20831.47|20751.47|20833.33|20753.33|20831.47|20751.47|10
1731474660000|2024-11-13 05:11:00|20831.45|20751.45|20824.73|20744.73|20832.65|20752.65|20824.14|20744.14|10
1731474670000|2024-11-13 05:11:10|20825.54|20745.54|20821.23|20741.23|20827.28|20747.28|20821.23|20741.23|10
1731474680000|2024-11-13 05:11:20|20822.15|20742.15|20835.19|20755.19|20835.19|20755.19|20822.15|20742.15|10
1731474690000|2024-11-13 05:11:30|20836.95|20756.95|20841.69|20761.69|20841.73|20761.73|20836.95|20756.95|10
1731474700000|2024-11-13 05:11:40|20842.69|20762.69|20843.59|20763.59|20847.95|20767.95|20840.78|20760.78|10
1731474710000|2024-11-13 05:11:50|20842.54|20762.54|20845.78|20765.78|20846.16|20766.16|20841.61|20761.61|10
1731474720000|2024-11-13 05:12:00|20847.04|20767.04|20851.43|20771.43|20852.34|20772.34|20846.01|20766.01|10
1731474730000|2024-11-13 05:12:10|20852.1|20772.1|20849.49|20769.49|20854.07|20774.07|20849.49|20769.49|10
1731474740000|2024-11-13 05:12:20|20848.87|20768.87|20856.55|20776.55|20856.6|20776.6|20848.87|20768.87|10
1731474750000|2024-11-13 05:12:30|20855.55|20775.55|20859.23|20779.23|20859.23|20779.23|20853.01|20773.01|10
1731474760000|2024-11-13 05:12:40|20861.66|20781.66|20858.02|20778.02|20862.23|20782.23|20857.6|20777.6|10
1731474770000|2024-11-13 05:12:50|20856.18|20776.18|20846.07|20766.07|20857.09|20777.09|20846.07|20766.07|10
1731474780000|2024-11-13 05:13:00|20843.92|20763.92|20838.8|20758.8|20848.45|20768.45|20838.8|20758.8|10
1731474790000|2024-11-13 05:13:10|20839.31|20759.31|20837.28|20757.28|20839.31|20759.31|20835.1|20755.1|10
1731474800000|2024-11-13 05:13:20|20838.21|20758.21|20832.91|20752.91|20840.74|20760.74|20832.91|20752.91|10
1731474810000|2024-11-13 05:13:30|20832.15|20752.15|20829.85|20749.85|20834.25|20754.25|20828.75|20748.75|10
1731474820000|2024-11-13 05:13:40|20830.49|20750.49|20833.42|20753.42|20833.68|20753.68|20830.49|20750.49|10
1731474830000|2024-11-13 05:13:50|20833.95|20753.95|20836.44|20756.44|20836.44|20756.44|20832.14|20752.14|10
1731474840000|2024-11-13 05:14:00|20837.69|20757.69|20829.91|20749.91|20837.69|20757.69|20829.91|20749.91|10
1731474850000|2024-11-13 05:14:10|20829.75|20749.75|20817.66|20737.66|20829.75|20749.75|20817.66|20737.66|10
1731474860000|2024-11-13 05:14:20|20818.58|20738.58|20824.36|20744.36|20824.36|20744.36|20816.95|20736.95|10
1731474870000|2024-11-13 05:14:30|20824|20744|20828.41|20748.41|20828.41|20748.41|20824|20744|10
1731474880000|2024-11-13 05:14:40|20828.96|20748.96|20842.29|20762.29|20842.29|20762.29|20828.96|20748.96|10
1731474890000|2024-11-13 05:14:50|20842.99|20762.99|20844.92|20764.92|20846.18|20766.18|20842.99|20762.99|10
1731474900000|2024-11-13 05:15:00|20846.18|20766.18|20846.7|20766.7|20847.01|20767.01|20844.6|20764.6|10
1731474910000|2024-11-13 05:15:10|20847.48|20767.48|20847.77|20767.77|20848.43|20768.43|20846.82|20766.82|9
1731474920000|2024-11-13 05:15:20|20847.88|20767.88|20856.34|20776.34|20856.34|20776.34|20847.88|20767.88|10
1731474930000|2024-11-13 05:15:30|20855.75|20775.75|20860.55|20780.55|20861.1|20781.1|20855.75|20775.75|10
1731474940000|2024-11-13 05:15:40|20859.51|20779.51|20878.53|20798.53|20878.53|20798.53|20859.51|20779.51|10
1731474950000|2024-11-13 05:15:50|20878.15|20798.15|20881.2|20801.2|20882.08|20802.08|20877.62|20797.62|10
1731474960000|2024-11-13 05:16:00|20884.91|20804.91|20888.86|20808.86|20888.86|20808.86|20878.42|20798.42|9
1731474970000|2024-11-13 05:16:10|20891.29|20811.29|20895.51|20815.51|20895.51|20815.51|20890.11|20810.11|10
1731474980000|2024-11-13 05:16:20|20895.9|20815.9|20880.28|20800.28|20895.9|20815.9|20880.28|20800.28|10
1731474990000|2024-11-13 05:16:30|20880.3|20800.3|20878.96|20798.96|20882.39|20802.39|20878.23|20798.23|10
1731475000000|2024-11-13 05:16:40|20879.25|20799.25|20882.24|20802.24|20882.24|20802.24|20878.17|20798.17|10
1731475010000|2024-11-13 05:16:50|20882.84|20802.84|20893.81|20813.81|20893.81|20813.81|20882.28|20802.28|10
1731475020000|2024-11-13 05:17:00|20893.03|20813.03|20900.15|20820.15|20900.15|20820.15|20892.14|20812.14|10
1731475030000|2024-11-13 05:17:10|20900.85|20820.85|20901.43|20821.43|20901.43|20821.43|20897.21|20817.21|10
1731475040000|2024-11-13 05:17:20|20902.33|20822.33|20906.04|20826.04|20906.36|20826.36|20902.28|20822.28|10
1731475050000|2024-11-13 05:17:30|20905.86|20825.86|20909|20829|20909|20829|20904.73|20824.73|10
1731475060000|2024-11-13 05:17:40|20909.8|20829.8|20915.01|20835.01|20915.01|20835.01|20909.8|20829.8|10
1731475070000|2024-11-13 05:17:50|20915.51|20835.51|20914.82|20834.82|20916.89|20836.89|20914.55|20834.55|10
1731475080000|2024-11-13 05:18:00|20916.96|20836.96|20908.54|20828.54|20916.96|20836.96|20907.67|20827.67|10
1731475090000|2024-11-13 05:18:10|20908.27|20828.27|20909.52|20829.52|20909.52|20829.52|20907.73|20827.73|10
1731475100000|2024-11-13 05:18:20|20910|20830|20916.93|20836.93|20916.93|20836.93|20910|20830|10
1731475110000|2024-11-13 05:18:30|20918.92|20838.92|20918.33|20838.33|20921.49|20841.49|20917.79|20837.79|10
1731475120000|2024-11-13 05:18:40|20918.05|20838.05|20921.21|20841.21|20923.8|20843.8|20918.05|20838.05|10
1731475130000|2024-11-13 05:18:50|20922.08|20842.08|20923|20843|20923|20843|20921.61|20841.61|10
1731475140000|2024-11-13 05:19:00|20923.36|20843.36|20927.04|20847.04|20927.04|20847.04|20923.11|20843.11|10
1731475150000|2024-11-13 05:19:10|20928.82|20848.82|20932.98|20852.98|20932.98|20852.98|20927.75|20847.75|10
1731475160000|2024-11-13 05:19:20|20933.1|20853.1|20934.17|20854.17|20934.41|20854.41|20930.17|20850.17|10
1731475170000|2024-11-13 05:19:30|20933.48|20853.48|20944.05|20864.05|20945.08|20865.08|20933.48|20853.48|10
1731475180000|2024-11-13 05:19:40|20943.66|20863.66|20932.09|20852.09|20943.66|20863.66|20932.09|20852.09|10
1731475190000|2024-11-13 05:19:50|20933.24|20853.24|20939.77|20859.77|20939.77|20859.77|20933.24|20853.24|10
1731475200000|2024-11-13 05:20:00|20940.18|20860.18|20940.74|20860.74|20940.74|20860.74|20938.3|20858.3|10
1731475210000|2024-11-13 05:20:10|20940.6|20860.6|20935.69|20855.69|20940.6|20860.6|20935.69|20855.69|10
1731475220000|2024-11-13 05:20:20|20935.25|20855.25|20934.85|20854.85|20936.08|20856.08|20934.19|20854.19|10
1731475230000|2024-11-13 05:20:30|20933.87|20853.87|20920.13|20840.13|20933.87|20853.87|20920.13|20840.13|10
1731475240000|2024-11-13 05:20:40|20918.88|20838.88|20923.64|20843.64|20923.64|20843.64|20917.13|20837.13|10
1731475250000|2024-11-13 05:20:50|20925.83|20845.83|20932.25|20852.25|20933.25|20853.25|20925.27|20845.27|10
1731475260000|2024-11-13 05:21:00|20932.73|20852.73|20931.27|20851.27|20934.75|20854.75|20931.27|20851.27|10
1731475270000|2024-11-13 05:21:10|20930.04|20850.04|20923.56|20843.56|20930.4|20850.4|20923.56|20843.56|10
1731475280000|2024-11-13 05:21:20|20924.2|20844.2|20922.71|20842.71|20924.2|20844.2|20919.54|20839.54|10
1731475290000|2024-11-13 05:21:30|20925.8|20845.8|20926.76|20846.76|20927.02|20847.02|20924.64|20844.64|10
1731475300000|2024-11-13 05:21:40|20927.15|20847.15|20933.83|20853.83|20933.83|20853.83|20924.86|20844.86|10
1731475310000|2024-11-13 05:21:50|20934.87|20854.87|20941.63|20861.63|20941.63|20861.63|20934.37|20854.37|10
1731475320000|2024-11-13 05:22:00|20943.67|20863.67|20942.28|20862.28|20944.45|20864.45|20940.46|20860.46|10
1731475330000|2024-11-13 05:22:10|20941.68|20861.68|20941.79|20861.79|20941.79|20861.79|20937.42|20857.42|10
1731475340000|2024-11-13 05:22:20|20941.08|20861.08|20941.63|20861.63|20943.82|20863.82|20940.94|20860.94|10
1731475350000|2024-11-13 05:22:30|20941.23|20861.23|20938.68|20858.68|20942.83|20862.83|20938.68|20858.68|10
1731475360000|2024-11-13 05:22:40|20938.38|20858.38|20937.84|20857.84|20938.38|20858.38|20936.08|20856.08|10
1731475370000|2024-11-13 05:22:50|20938.05|20858.05|20935.68|20855.68|20938.37|20858.37|20935.68|20855.68|10
1731475380000|2024-11-13 05:23:00|20935.21|20855.21|20936.87|20856.87|20938.85|20858.85|20934.92|20854.92|10
1731475390000|2024-11-13 05:23:10|20935.45|20855.45|20937.45|20857.45|20939.06|20859.06|20935.45|20855.45|10
1731475400000|2024-11-13 05:23:20|20939.08|20859.08|20935.53|20855.53|20939.11|20859.11|20935.35|20855.35|10
1731475410000|2024-11-13 05:23:30|20934.89|20854.89|20936.56|20856.56|20936.97|20856.97|20934.89|20854.89|10
1731475420000|2024-11-13 05:23:40|20936.31|20856.31|20937.04|20857.04|20937.04|20857.04|20933.28|20853.28|10
1731475430000|2024-11-13 05:23:50|20938.72|20858.72|20940.76|20860.76|20941.78|20861.78|20938.72|20858.72|10
1731475440000|2024-11-13 05:24:00|20940.03|20860.03|20941.4|20861.4|20941.4|20861.4|20936.88|20856.88|10
1731475450000|2024-11-13 05:24:10|20942.76|20862.76|20950.57|20870.57|20950.61|20870.61|20942.76|20862.76|10
1731475460000|2024-11-13 05:24:20|20951.36|20871.36|20951.8|20871.8|20951.8|20871.8|20949.8|20869.8|10
1731475470000|2024-11-13 05:24:30|20952.54|20872.54|20957.39|20877.39|20957.39|20877.39|20952.54|20872.54|10
1731475480000|2024-11-13 05:24:40|20956.55|20876.55|20962.02|20882.02|20962.02|20882.02|20956.55|20876.55|10
1731475490000|2024-11-13 05:24:50|20961.84|20881.84|20962.45|20882.45|20963.35|20883.35|20961.36|20881.36|10
1731475500000|2024-11-13 05:25:00|20962.67|20882.67|20956.78|20876.78|20963.19|20883.19|20956.78|20876.78|10
1731475510000|2024-11-13 05:25:10|20957.4|20877.4|20959.27|20879.27|20959.27|20879.27|20956.75|20876.75|10
1731475520000|2024-11-13 05:25:20|20958.19|20878.19|20953.73|20873.73|20958.19|20878.19|20953.73|20873.73|10
1731475530000|2024-11-13 05:25:30|20954.27|20874.27|20965.14|20885.14|20965.14|20885.14|20954.27|20874.27|10
1731475540000|2024-11-13 05:25:40|20965.3|20885.3|20967.93|20887.93|20967.93|20887.93|20965.3|20885.3|10
1731475550000|2024-11-13 05:25:50|20969.2|20889.2|20970.33|20890.33|20971.53|20891.53|20968.99|20888.99|10
1731475560000|2024-11-13 05:26:00|20971.79|20891.79|20973.17|20893.17|20974.23|20894.23|20969.02|20889.02|10
1731475570000|2024-11-13 05:26:10|20971.72|20891.72|20974.27|20894.27|20976.4|20896.4|20971.67|20891.67|10
1731475580000|2024-11-13 05:26:20|20973.99|20893.99|20968.75|20888.75|20974.91|20894.91|20967.93|20887.93|10
1731475590000|2024-11-13 05:26:30|20968.38|20888.38|20963.22|20883.22|20968.38|20888.38|20963.22|20883.22|10
1731475600000|2024-11-13 05:26:40|20962.69|20882.69|20961.26|20881.26|20963.64|20883.64|20960.01|20880.01|10
1731475610000|2024-11-13 05:26:50|20961.64|20881.64|20961.55|20881.55|20964.31|20884.31|20961.55|20881.55|10
1731475620000|2024-11-13 05:27:00|20961.48|20881.48|20961.81|20881.81|20964.46|20884.46|20961.48|20881.48|10
1731475630000|2024-11-13 05:27:10|20961.33|20881.33|20956.86|20876.86|20961.33|20881.33|20956.86|20876.86|10
1731475640000|2024-11-13 05:27:20|20956.6|20876.6|20952.13|20872.13|20957.4|20877.4|20952.13|20872.13|10
1731475650000|2024-11-13 05:27:30|20951.99|20871.99|20950.25|20870.25|20955.11|20875.11|20949.61|20869.61|10
1731475660000|2024-11-13 05:27:40|20950.78|20870.78|20950.49|20870.49|20951.98|20871.98|20950.49|20870.49|10
1731475670000|2024-11-13 05:27:50|20950.76|20870.76|20949.08|20869.08|20950.77|20870.77|20949.08|20869.08|10
1731475680000|2024-11-13 05:28:00|20948.13|20868.13|20946.99|20866.99|20948.13|20868.13|20944.68|20864.68|10
1731475690000|2024-11-13 05:28:10|20948.11|20868.11|20951.71|20871.71|20951.71|20871.71|20948.11|20868.11|10
1731475700000|2024-11-13 05:28:20|20951.77|20871.77|20948.9|20868.9|20952.06|20872.06|20948.9|20868.9|10
1731475710000|2024-11-13 05:28:30|20948.85|20868.85|20955.47|20875.47|20955.47|20875.47|20948.85|20868.85|10
1731475720000|2024-11-13 05:28:40|20955.55|20875.55|20954.04|20874.04|20956.04|20876.04|20953.63|20873.63|10
1731475730000|2024-11-13 05:28:50|20956.55|20876.55|20961.41|20881.41|20961.54|20881.54|20956.39|20876.39|10
1731475740000|2024-11-13 05:29:00|20962.24|20882.24|20958.12|20878.12|20963.36|20883.36|20957.23|20877.23|10
1731475750000|2024-11-13 05:29:10|20960.25|20880.25|20969.46|20889.46|20970.29|20890.29|20960.25|20880.25|10
1731475760000|2024-11-13 05:29:20|20971.35|20891.35|20972.14|20892.14|20973.31|20893.31|20970.45|20890.45|10
1731475770000|2024-11-13 05:29:30|20972.12|20892.12|20972.23|20892.23|20972.23|20892.23|20971.57|20891.57|10
1731475780000|2024-11-13 05:29:40|20970.8|20890.8|20968.16|20888.16|20970.8|20890.8|20968.16|20888.16|10
1731475790000|2024-11-13 05:29:50|20966.79|20886.79|20966.62|20886.62|20967.16|20887.16|20965.67|20885.67|9
1731475800000|2024-11-13 05:30:00|20966.19|20886.19|20962.17|20882.17|20966.19|20886.19|20962.17|20882.17|10
1731475810000|2024-11-13 05:30:10|20961.99|20881.99|20960.77|20880.77|20964.96|20884.96|20960.77|20880.77|10
1731475820000|2024-11-13 05:30:20|20963.52|20883.52|20966.58|20886.58|20967.87|20887.87|20963.52|20883.52|10
1731475830000|2024-11-13 05:30:30|20966.71|20886.71|20974.86|20894.86|20974.86|20894.86|20966.71|20886.71|10
1731475840000|2024-11-13 05:30:40|20974.6|20894.6|20971.27|20891.27|20975.39|20895.39|20971.27|20891.27|10
1731475850000|2024-11-13 05:30:50|20971.29|20891.29|20972.18|20892.18|20972.65|20892.65|20970.73|20890.73|10
1731475860000|2024-11-13 05:31:00|20973.77|20893.77|20975.76|20895.76|20976.27|20896.27|20971.87|20891.87|10
1731475870000|2024-11-13 05:31:10|20975.71|20895.71|20972.81|20892.81|20975.71|20895.71|20972.81|20892.81|10
1731475880000|2024-11-13 05:31:20|20972.16|20892.16|20971.29|20891.29|20972.72|20892.72|20971.29|20891.29|10
1731475890000|2024-11-13 05:31:30|20971.56|20891.56|20970.59|20890.59|20971.56|20891.56|20968.54|20888.54|10
1731475900000|2024-11-13 05:31:40|20971.75|20891.75|20970.12|20890.12|20972.1|20892.1|20969.55|20889.55|10
1731475910000|2024-11-13 05:31:50|20970.47|20890.47|20969.81|20889.81|20971.68|20891.68|20968.01|20888.01|10
1731475920000|2024-11-13 05:32:00|20970.31|20890.31|20963|20883|20970.31|20890.31|20963|20883|10
1731475930000|2024-11-13 05:32:10|20961.87|20881.87|20955.4|20875.4|20961.87|20881.87|20955.23|20875.23|10
1731475940000|2024-11-13 05:32:20|20953.55|20873.55|20932.18|20852.18|20953.55|20873.55|20931.9|20851.9|10
1731475950000|2024-11-13 05:32:30|20930.91|20850.91|20927.94|20847.94|20930.91|20850.91|20927.94|20847.94|10
1731475960000|2024-11-13 05:32:40|20926.14|20846.14|20925.54|20845.54|20927.21|20847.21|20925.54|20845.54|10
1731475970000|2024-11-13 05:32:50|20926|20846|20932.04|20852.04|20932.04|20852.04|20926|20846|10
1731475980000|2024-11-13 05:33:00|20932.23|20852.23|20929.73|20849.73|20933.4|20853.4|20929.73|20849.73|10
1731475990000|2024-11-13 05:33:10|20929.95|20849.95|20925.72|20845.72|20929.95|20849.95|20924.06|20844.06|10
1731476000000|2024-11-13 05:33:20|20926.52|20846.52|20912.35|20832.35|20926.52|20846.52|20912.35|20832.35|10
1731476010000|2024-11-13 05:33:30|20911.34|20831.34|20910.71|20830.71|20914.19|20834.19|20910.71|20830.71|10
1731476020000|2024-11-13 05:33:40|20909.9|20829.9|20907.17|20827.17|20909.9|20829.9|20906.29|20826.29|10
1731476030000|2024-11-13 05:33:50|20908.27|20828.27|20911.3|20831.3|20913.63|20833.63|20904.24|20824.24|10
1731476040000|2024-11-13 05:34:00|20910.94|20830.94|20921.46|20841.46|20921.46|20841.46|20910.91|20830.91|10
1731476050000|2024-11-13 05:34:10|20921.83|20841.83|20924.33|20844.33|20926.03|20846.03|20921.83|20841.83|10
1731476060000|2024-11-13 05:34:20|20924.17|20844.17|20926.23|20846.23|20926.84|20846.84|20923.94|20843.94|10
1731476070000|2024-11-13 05:34:30|20925.39|20845.39|20929.01|20849.01|20929.67|20849.67|20925.39|20845.39|10
1731476080000|2024-11-13 05:34:40|20927.29|20847.29|20926.37|20846.37|20930.69|20850.69|20926.37|20846.37|10
1731476090000|2024-11-13 05:34:50|20924.65|20844.65|20922.23|20842.23|20925.29|20845.29|20922.23|20842.23|10
1731476100000|2024-11-13 05:35:00|20922.11|20842.11|20921.07|20841.07|20923.52|20843.52|20918.55|20838.55|10
1731476110000|2024-11-13 05:35:10|20924.13|20844.13|20919.58|20839.58|20924.59|20844.59|20919.58|20839.58|10
1731476120000|2024-11-13 05:35:20|20919.92|20839.92|20913.66|20833.66|20919.92|20839.92|20913.66|20833.66|10
1731476130000|2024-11-13 05:35:30|20913.6|20833.6|20915.41|20835.41|20917.94|20837.94|20909.87|20829.87|10
1731476140000|2024-11-13 05:35:40|20915.59|20835.59|20908.52|20828.52|20915.59|20835.59|20908.08|20828.08|10
1731476150000|2024-11-13 05:35:50|20908.68|20828.68|20905.83|20825.83|20908.84|20828.84|20905.64|20825.64|9
1731476160000|2024-11-13 05:36:00|20904.43|20824.43|20909.47|20829.47|20909.47|20829.47|20904.08|20824.08|10
1731476170000|2024-11-13 05:36:10|20908.15|20828.15|20910.39|20830.39|20910.39|20830.39|20906.3|20826.3|10
1731476180000|2024-11-13 05:36:20|20911.08|20831.08|20904.7|20824.7|20911.56|20831.56|20904.01|20824.01|10
1731476190000|2024-11-13 05:36:30|20904.78|20824.78|20895.32|20815.32|20904.78|20824.78|20895.32|20815.32|10
1731476200000|2024-11-13 05:36:40|20896.11|20816.11|20895.11|20815.11|20896.11|20816.11|20894.24|20814.24|10
1731476210000|2024-11-13 05:36:50|20892.4|20812.4|20884.38|20804.38|20892.4|20812.4|20884.38|20804.38|10
1731476220000|2024-11-13 05:37:00|20883.52|20803.52|20877.03|20797.03|20883.6|20803.6|20877.03|20797.03|10
1731476230000|2024-11-13 05:37:10|20870.56|20790.56|20857.19|20777.19|20870.56|20790.56|20857.19|20777.19|10
1731476240000|2024-11-13 05:37:20|20855.42|20775.42|20853.71|20773.71|20855.42|20775.42|20850.86|20770.86|10
1731476250000|2024-11-13 05:37:30|20855.35|20775.35|20853.5|20773.5|20857.45|20777.45|20852.77|20772.77|10
1731476260000|2024-11-13 05:37:40|20853.39|20773.39|20854.8|20774.8|20854.8|20774.8|20852.54|20772.54|10
1731476270000|2024-11-13 05:37:50|20855.84|20775.84|20863.02|20783.02|20864.6|20784.6|20854.54|20774.54|10
1731476280000|2024-11-13 05:38:00|20863.66|20783.66|20862.02|20782.02|20863.66|20783.66|20861.59|20781.59|10
1731476290000|2024-11-13 05:38:10|20862.59|20782.59|20869.15|20789.15|20869.15|20789.15|20862.59|20782.59|10
1731476300000|2024-11-13 05:38:20|20870.04|20790.04|20878.8|20798.8|20878.92|20798.92|20870.04|20790.04|10
1731476310000|2024-11-13 05:38:30|20878.7|20798.7|20885.1|20805.1|20885.1|20805.1|20877.07|20797.07|10
1731476320000|2024-11-13 05:38:40|20884.44|20804.44|20890.1|20810.1|20890.94|20810.94|20883.24|20803.24|10
1731476330000|2024-11-13 05:38:50|20889.49|20809.49|20890.49|20810.49|20892.62|20812.62|20889.49|20809.49|10
1731476340000|2024-11-13 05:39:00|20892.24|20812.24|20886.22|20806.22|20892.24|20812.24|20886.22|20806.22|10
1731476350000|2024-11-13 05:39:10|20887.53|20807.53|20891.55|20811.55|20891.55|20811.55|20886.61|20806.61|10
1731476360000|2024-11-13 05:39:20|20892.22|20812.22|20893.01|20813.01|20894.38|20814.38|20890.98|20810.98|10
1731476370000|2024-11-13 05:39:30|20895.54|20815.54|20897.16|20817.16|20897.16|20817.16|20895.33|20815.33|10
1731476380000|2024-11-13 05:39:40|20898.33|20818.33|20899.15|20819.15|20901.05|20821.05|20898.33|20818.33|10
1731476390000|2024-11-13 05:39:50|20899.2|20819.2|20912|20832|20912|20832|20899.2|20819.2|10
1731476400000|2024-11-13 05:40:00|20912.11|20832.11|20915.41|20835.41|20916.69|20836.69|20911.18|20831.18|10
1731476410000|2024-11-13 05:40:10|20913.47|20833.47|20918.27|20838.27|20918.68|20838.68|20913.16|20833.16|10
1731476420000|2024-11-13 05:40:20|20917.82|20837.82|20914.78|20834.78|20918.82|20838.82|20914.78|20834.78|10
1731476430000|2024-11-13 05:40:30|20914.68|20834.68|20913.59|20833.59|20914.99|20834.99|20912.8|20832.8|10
1731476440000|2024-11-13 05:40:40|20911.9|20831.9|20906.13|20826.13|20912.04|20832.04|20905.22|20825.22|10
1731476450000|2024-11-13 05:40:50|20905.71|20825.71|20903.68|20823.68|20905.71|20825.71|20903.23|20823.23|10
1731476460000|2024-11-13 05:41:00|20904.01|20824.01|20904.7|20824.7|20905.25|20825.25|20902.78|20822.78|10
1731476470000|2024-11-13 05:41:10|20903.85|20823.85|20898.89|20818.89|20903.85|20823.85|20897.72|20817.72|10
1731476480000|2024-11-13 05:41:20|20900.2|20820.2|20902.21|20822.21|20904.63|20824.63|20900.2|20820.2|10
1731476490000|2024-11-13 05:41:30|20901.77|20821.77|20886.38|20806.38|20901.77|20821.77|20886.38|20806.38|10
1731476500000|2024-11-13 05:41:40|20886.19|20806.19|20883.12|20803.12|20886.8|20806.8|20883.12|20803.12|10
1731476510000|2024-11-13 05:41:50|20883.3|20803.3|20867.01|20787.01|20883.3|20803.3|20866.58|20786.58|10
1731476520000|2024-11-13 05:42:00|20866.16|20786.16|20870.37|20790.37|20870.87|20790.87|20866.16|20786.16|10
1731476530000|2024-11-13 05:42:10|20870.34|20790.34|20883.13|20803.13|20883.13|20803.13|20870.34|20790.34|10
1731476540000|2024-11-13 05:42:20|20883.4|20803.4|20886.57|20806.57|20886.95|20806.95|20882.5|20802.5|10
1731476550000|2024-11-13 05:42:30|20885.85|20805.85|20889.34|20809.34|20889.34|20809.34|20885.85|20805.85|10
1731476560000|2024-11-13 05:42:40|20889.17|20809.17|20896.39|20816.39|20896.39|20816.39|20889.17|20809.17|10
1731476570000|2024-11-13 05:42:50|20896.72|20816.72|20895.82|20815.82|20899.71|20819.71|20895.82|20815.82|10
1731476580000|2024-11-13 05:43:00|20895.31|20815.31|20894.95|20814.95|20896.07|20816.07|20893.71|20813.71|10
1731476590000|2024-11-13 05:43:10|20893.23|20813.23|20895.77|20815.77|20895.9|20815.9|20892.52|20812.52|10
1731476600000|2024-11-13 05:43:20|20893.7|20813.7|20892.21|20812.21|20893.7|20813.7|20891.06|20811.06|10
1731476610000|2024-11-13 05:43:30|20892.73|20812.73|20895.18|20815.18|20895.34|20815.34|20892.7|20812.7|10
1731476620000|2024-11-13 05:43:40|20894.4|20814.4|20898.45|20818.45|20898.67|20818.67|20894.3|20814.3|10
1731476630000|2024-11-13 05:43:50|20897.92|20817.92|20892.62|20812.62|20897.92|20817.92|20892.23|20812.23|10
1731476640000|2024-11-13 05:44:00|20894.78|20814.78|20887.95|20807.95|20895.76|20815.76|20886.07|20806.07|10
1731476650000|2024-11-13 05:44:10|20887.38|20807.38|20879.23|20799.23|20887.44|20807.44|20879.23|20799.23|10
1731476660000|2024-11-13 05:44:20|20878.5|20798.5|20876.51|20796.51|20880.18|20800.18|20876.31|20796.31|10
1731476670000|2024-11-13 05:44:30|20875.87|20795.87|20870.42|20790.42|20875.87|20795.87|20869.84|20789.84|10
1731476680000|2024-11-13 05:44:40|20870.45|20790.45|20866.53|20786.53|20871.36|20791.36|20866.53|20786.53|10
1731476690000|2024-11-13 05:44:50|20867.82|20787.82|20868.03|20788.03|20868.37|20788.37|20867.07|20787.07|10
1731476700000|2024-11-13 05:45:00|20869.38|20789.38|20869.71|20789.71|20871.6|20791.6|20867.67|20787.67|10
1731476710000|2024-11-13 05:45:10|20870.03|20790.03|20867|20787|20872.92|20792.92|20867|20787|10
1731476720000|2024-11-13 05:45:20|20864.92|20784.92|20855.92|20775.92|20864.92|20784.92|20855.92|20775.92|10
1731476730000|2024-11-13 05:45:30|20855|20775|20850.37|20770.37|20855|20775|20850.18|20770.18|10
1731476740000|2024-11-13 05:45:40|20851.61|20771.61|20848.16|20768.16|20852.66|20772.66|20846.73|20766.73|10
1731476750000|2024-11-13 05:45:50|20845.67|20765.67|20841.22|20761.22|20845.67|20765.67|20840.95|20760.95|10
1731476760000|2024-11-13 05:46:00|20840.87|20760.87|20839.25|20759.25|20840.87|20760.87|20837.24|20757.24|10
1731476770000|2024-11-13 05:46:10|20839.4|20759.4|20836.09|20756.09|20842.62|20762.62|20836.09|20756.09|10
1731476780000|2024-11-13 05:46:20|20836.72|20756.72|20838.88|20758.88|20840.98|20760.98|20836.37|20756.37|10
1731476790000|2024-11-13 05:46:30|20839.96|20759.96|20840.48|20760.48|20841.77|20761.77|20837.86|20757.86|10
1731476800000|2024-11-13 05:46:40|20841.14|20761.14|20838.43|20758.43|20842.77|20762.77|20837.75|20757.75|10
1731476810000|2024-11-13 05:46:50|20838.04|20758.04|20836.64|20756.64|20838.79|20758.79|20836.64|20756.64|10
1731476820000|2024-11-13 05:47:00|20837.68|20757.68|20842.51|20762.51|20842.76|20762.76|20836.49|20756.49|10
1731476830000|2024-11-13 05:47:10|20842.4|20762.4|20841.86|20761.86|20844.99|20764.99|20840.58|20760.58|10
1731476840000|2024-11-13 05:47:20|20842.02|20762.02|20838.38|20758.38|20843|20763|20838.03|20758.03|10
1731476850000|2024-11-13 05:47:30|20839.18|20759.18|20831.11|20751.11|20839.18|20759.18|20831.11|20751.11|10
1731476860000|2024-11-13 05:47:40|20830.4|20750.4|20819.61|20739.61|20830.4|20750.4|20819.44|20739.44|10
1731476870000|2024-11-13 05:47:50|20818.62|20738.62|20817.83|20737.83|20818.96|20738.96|20816.73|20736.73|10
1731476880000|2024-11-13 05:48:00|20816.71|20736.71|20810.39|20730.39|20816.79|20736.79|20809.68|20729.68|10
1731476890000|2024-11-13 05:48:10|20808.57|20728.57|20799.37|20719.37|20808.57|20728.57|20799.37|20719.37|10
1731476900000|2024-11-13 05:48:20|20796.76|20716.76|20790.97|20710.97|20796.76|20716.76|20790.97|20710.97|10
1731476910000|2024-11-13 05:48:30|20791.27|20711.27|20786.09|20706.09|20791.49|20711.49|20786.09|20706.09|10
1731476920000|2024-11-13 05:48:40|20786.77|20706.77|20786.21|20706.21|20787.36|20707.36|20785.24|20705.24|10
1731476930000|2024-11-13 05:48:50|20785.4|20705.4|20778.12|20698.12|20785.76|20705.76|20778.12|20698.12|10
1731476940000|2024-11-13 05:49:00|20776.76|20696.76|20779|20699|20780.44|20700.44|20775.3|20695.3|10
1731476950000|2024-11-13 05:49:10|20778.88|20698.88|20762.99|20682.99|20778.88|20698.88|20762.99|20682.99|10
1731476960000|2024-11-13 05:49:20|20762.88|20682.88|20760.61|20680.61|20762.88|20682.88|20758.8|20678.8|9
1731476970000|2024-11-13 05:49:30|20760.14|20680.14|20756.53|20676.53|20760.14|20680.14|20756.44|20676.44|10
1731476980000|2024-11-13 05:49:40|20756.02|20676.02|20757.68|20677.68|20758.9|20678.9|20756.02|20676.02|10
1731476990000|2024-11-13 05:49:50|20758.19|20678.19|20751.21|20671.21|20758.19|20678.19|20751.21|20671.21|10
1731477000000|2024-11-13 05:50:00|20751.89|20671.89|20750.03|20670.03|20752.74|20672.74|20749.2|20669.2|10
1731477010000|2024-11-13 05:50:10|20750.34|20670.34|20742.97|20662.97|20750.34|20670.34|20742.97|20662.97|10
1731477020000|2024-11-13 05:50:20|20742.8|20662.8|20737.23|20657.23|20743.95|20663.95|20737.23|20657.23|10
1731477030000|2024-11-13 05:50:30|20735.27|20655.27|20738.38|20658.38|20738.38|20658.38|20733.06|20653.06|10
1731477040000|2024-11-13 05:50:40|20737.46|20657.46|20722.45|20642.45|20737.46|20657.46|20721.56|20641.56|10
1731477050000|2024-11-13 05:50:50|20722.68|20642.68|20720.43|20640.43|20722.68|20642.68|20717.65|20637.65|10
1731477060000|2024-11-13 05:51:00|20723.97|20643.97|20729.57|20649.57|20729.57|20649.57|20722.97|20642.97|10
1731477070000|2024-11-13 05:51:10|20735.32|20655.32|20747.44|20667.44|20747.44|20667.44|20735.32|20655.32|10
1731477080000|2024-11-13 05:51:20|20747.36|20667.36|20752.33|20672.33|20752.77|20672.77|20747.36|20667.36|10
1731477090000|2024-11-13 05:51:30|20752.63|20672.63|20753.86|20673.86|20757.7|20677.7|20752.63|20672.63|10
1731477100000|2024-11-13 05:51:40|20752.14|20672.14|20750.53|20670.53|20752.14|20672.14|20749.53|20669.53|10
1731477110000|2024-11-13 05:51:50|20750.4|20670.4|20747.26|20667.26|20750.4|20670.4|20745.76|20665.76|10
1731477120000|2024-11-13 05:52:00|20746.81|20666.81|20743.71|20663.71|20747.54|20667.54|20743.68|20663.68|10
1731477130000|2024-11-13 05:52:10|20743.86|20663.86|20744.99|20664.99|20744.99|20664.99|20742.8|20662.8|10
1731477140000|2024-11-13 05:52:20|20745.7|20665.7|20753.05|20673.05|20753.05|20673.05|20742.62|20662.62|10
1731477150000|2024-11-13 05:52:30|20755.19|20675.19|20766.4|20686.4|20766.41|20686.41|20755.19|20675.19|10
1731477160000|2024-11-13 05:52:40|20768.44|20688.44|20771.29|20691.29|20771.29|20691.29|20768.44|20688.44|10
1731477170000|2024-11-13 05:52:50|20774.73|20694.73|20781.57|20701.57|20782.16|20702.16|20774.73|20694.73|10
1731477180000|2024-11-13 05:53:00|20781.55|20701.55|20779.09|20699.09|20781.55|20701.55|20778.96|20698.96|10
1731477190000|2024-11-13 05:53:10|20778.29|20698.29|20785.99|20705.99|20785.99|20705.99|20778.29|20698.29|10
1731477200000|2024-11-13 05:53:20|20786.2|20706.2|20781.41|20701.41|20787.69|20707.69|20781.41|20701.41|10
1731477210000|2024-11-13 05:53:30|20781.42|20701.42|20773.02|20693.02|20781.42|20701.42|20772.91|20692.91|10
1731477220000|2024-11-13 05:53:40|20774.31|20694.31|20775.82|20695.82|20775.82|20695.82|20772.86|20692.86|10
1731477230000|2024-11-13 05:53:50|20776.37|20696.37|20775.15|20695.15|20777.93|20697.93|20774.63|20694.63|10
1731477240000|2024-11-13 05:54:00|20773.3|20693.3|20771.87|20691.87|20773.3|20693.3|20770.58|20690.58|10
1731477250000|2024-11-13 05:54:10|20770.26|20690.26|20767.22|20687.22|20770.26|20690.26|20763.31|20683.31|10
1731477260000|2024-11-13 05:54:20|20765.76|20685.76|20768.77|20688.77|20768.77|20688.77|20765.73|20685.73|10
1731477270000|2024-11-13 05:54:30|20769.77|20689.77|20774.24|20694.24|20774.88|20694.88|20769.77|20689.77|10
1731477280000|2024-11-13 05:54:40|20773.16|20693.16|20769.88|20689.88|20773.82|20693.82|20769.88|20689.88|10
1731477290000|2024-11-13 05:54:50|20764.73|20684.73|20756.5|20676.5|20764.73|20684.73|20756.2|20676.2|10
1731477300000|2024-11-13 05:55:00|20756.41|20676.41|20755.48|20675.48|20759.77|20679.77|20755.48|20675.48|10
1731477310000|2024-11-13 05:55:10|20754.95|20674.95|20756.32|20676.32|20756.79|20676.79|20753.78|20673.78|10
1731477320000|2024-11-13 05:55:20|20758.46|20678.46|20765.93|20685.93|20765.93|20685.93|20758.46|20678.46|10
1731477330000|2024-11-13 05:55:30|20766.93|20686.93|20768.95|20688.95|20768.95|20688.95|20766.75|20686.75|10
1731477340000|2024-11-13 05:55:40|20769.63|20689.63|20769.44|20689.44|20770.37|20690.37|20768.59|20688.59|10
1731477350000|2024-11-13 05:55:50|20769.16|20689.16|20758.12|20678.12|20769.16|20689.16|20758.12|20678.12|10
1731477360000|2024-11-13 05:56:00|20757.28|20677.28|20753.18|20673.18|20757.28|20677.28|20753.18|20673.18|10
1731477370000|2024-11-13 05:56:10|20749.61|20669.61|20743.89|20663.89|20749.61|20669.61|20743.89|20663.89|10
1731477380000|2024-11-13 05:56:20|20744.01|20664.01|20733.9|20653.9|20744.05|20664.05|20733.33|20653.33|10
1731477390000|2024-11-13 05:56:30|20734.05|20654.05|20731.52|20651.52|20734.9|20654.9|20731.52|20651.52|10
1731477400000|2024-11-13 05:56:40|20731.46|20651.46|20729.09|20649.09|20732.24|20652.24|20729.09|20649.09|10
1731477410000|2024-11-13 05:56:50|20727.72|20647.72|20727.83|20647.83|20729.7|20649.7|20726.96|20646.96|10
1731477420000|2024-11-13 05:57:00|20725.52|20645.52|20716.83|20636.83|20725.52|20645.52|20716.29|20636.29|10
1731477430000|2024-11-13 05:57:10|20716.93|20636.93|20713.09|20633.09|20717.01|20637.01|20712.91|20632.91|10
1731477440000|2024-11-13 05:57:20|20713.1|20633.1|20710.07|20630.07|20713.1|20633.1|20707.5|20627.5|10
1731477450000|2024-11-13 05:57:30|20709.1|20629.1|20712.79|20632.79|20712.79|20632.79|20708.58|20628.58|10
1731477460000|2024-11-13 05:57:40|20712.25|20632.25|20720.81|20640.81|20720.81|20640.81|20712.25|20632.25|10
1731477470000|2024-11-13 05:57:50|20721.69|20641.69|20724.74|20644.74|20725.55|20645.55|20721.69|20641.69|10
1731477480000|2024-11-13 05:58:00|20725.77|20645.77|20722.57|20642.57|20726.16|20646.16|20722.57|20642.57|10
1731477490000|2024-11-13 05:58:10|20721.4|20641.4|20718.12|20638.12|20721.42|20641.42|20718.12|20638.12|10
1731477500000|2024-11-13 05:58:20|20718.4|20638.4|20717.8|20637.8|20718.4|20638.4|20715.3|20635.3|10
1731477510000|2024-11-13 05:58:30|20717.72|20637.72|20720|20640|20720|20640|20717.72|20637.72|10
1731477520000|2024-11-13 05:58:40|20720.05|20640.05|20722.17|20642.17|20722.17|20642.17|20720.05|20640.05|10
1731477530000|2024-11-13 05:58:50|20722.48|20642.48|20726.82|20646.82|20726.82|20646.82|20722.48|20642.48|10
1731477540000|2024-11-13 05:59:00|20728.13|20648.13|20733.35|20653.35|20733.35|20653.35|20727.6|20647.6|10
1731477550000|2024-11-13 05:59:10|20734.16|20654.16|20732.28|20652.28|20734.87|20654.87|20732.28|20652.28|10
1731477560000|2024-11-13 05:59:20|20731.78|20651.78|20727.17|20647.17|20731.78|20651.78|20726.84|20646.84|10
1731477570000|2024-11-13 05:59:30|20725.82|20645.82|20718.61|20638.61|20725.82|20645.82|20718.61|20638.61|10
1731477580000|2024-11-13 05:59:40|20718.18|20638.18|20725.37|20645.37|20725.4|20645.4|20716.68|20636.68|10
1731477590000|2024-11-13 05:59:50|20724.29|20644.29|20728.1|20648.1|20728.1|20648.1|20723.64|20643.64|10
1731477600000|2024-11-13 06:00:00|20730.2|20650.2|20734.97|20654.97|20736.45|20656.45|20730.2|20650.2|10
1731477610000|2024-11-13 06:00:10|20733.07|20653.07|20730.48|20650.48|20733.07|20653.07|20728.75|20648.75|10
1731477620000|2024-11-13 06:00:20|20730.31|20650.31|20730.48|20650.48|20731.97|20651.97|20729.53|20649.53|9
1731477630000|2024-11-13 06:00:30|20732.02|20652.02|20733.18|20653.18|20733.18|20653.18|20729.85|20649.85|10
1731477640000|2024-11-13 06:00:40|20732.14|20652.14|20728.55|20648.55|20732.58|20652.58|20728.55|20648.55|10
1731477650000|2024-11-13 06:00:50|20728.24|20648.24|20732.81|20652.81|20732.81|20652.81|20728.24|20648.24|10
1731477660000|2024-11-13 06:01:00|20729.97|20649.97|20732.83|20652.83|20732.83|20652.83|20724.12|20644.12|10
1731477670000|2024-11-13 06:01:10|20732.71|20652.71|20731.67|20651.67|20738.19|20658.19|20731.67|20651.67|10
1731477680000|2024-11-13 06:01:20|20731.57|20651.57|20730.25|20650.25|20731.57|20651.57|20729.25|20649.25|10
1731477690000|2024-11-13 06:01:30|20728.79|20648.79|20723.83|20643.83|20729.77|20649.77|20723.61|20643.61|10
1731477700000|2024-11-13 06:01:40|20721.75|20641.75|20716.11|20636.11|20721.75|20641.75|20715.87|20635.87|10
1731477710000|2024-11-13 06:01:50|20715.31|20635.31|20712.98|20632.98|20715.31|20635.31|20711.86|20631.86|10
1731477720000|2024-11-13 06:02:00|20712.79|20632.79|20717.77|20637.77|20718.89|20638.89|20712.79|20632.79|10
1731477730000|2024-11-13 06:02:10|20717.92|20637.92|20723.91|20643.91|20723.91|20643.91|20717.92|20637.92|10
1731477740000|2024-11-13 06:02:20|20725.03|20645.03|20733.05|20653.05|20733.05|20653.05|20725.03|20645.03|10
1731477750000|2024-11-13 06:02:30|20733.86|20653.86|20741.05|20661.05|20741.05|20661.05|20733.63|20653.63|10
1731477760000|2024-11-13 06:02:40|20741.66|20661.66|20744.64|20664.64|20744.84|20664.84|20741.66|20661.66|10
1731477770000|2024-11-13 06:02:50|20744.94|20664.94|20751.6|20671.6|20751.6|20671.6|20744.94|20664.94|10
1731477780000|2024-11-13 06:03:00|20752.72|20672.72|20770.98|20690.98|20770.98|20690.98|20752.72|20672.72|10
1731477790000|2024-11-13 06:03:10|20770.3|20690.3|20781.74|20701.74|20781.83|20701.83|20770.3|20690.3|10
1731477800000|2024-11-13 06:03:20|20782.25|20702.25|20787.26|20707.26|20788|20708|20782.25|20702.25|10
1731477810000|2024-11-13 06:03:30|20788.03|20708.03|20792.3|20712.3|20792.3|20712.3|20788.03|20708.03|10
1731477820000|2024-11-13 06:03:40|20792.36|20712.36|20799.18|20719.18|20799.18|20719.18|20791.71|20711.71|10
1731477830000|2024-11-13 06:03:50|20799.71|20719.71|20808.83|20728.83|20809.41|20729.41|20799.39|20719.39|10
1731477840000|2024-11-13 06:04:00|20811|20731|20815.64|20735.64|20815.67|20735.67|20811|20731|10
1731477850000|2024-11-13 06:04:10|20816.9|20736.9|20825.4|20745.4|20825.4|20745.4|20816.9|20736.9|10
1731477860000|2024-11-13 06:04:20|20823.25|20743.25|20828.41|20748.41|20828.41|20748.41|20823.25|20743.25|10
1731477870000|2024-11-13 06:04:30|20827.22|20747.22|20834.04|20754.04|20834.04|20754.04|20827.22|20747.22|10
1731477880000|2024-11-13 06:04:40|20832.45|20752.45|20829.29|20749.29|20832.45|20752.45|20828.15|20748.15|10
1731477890000|2024-11-13 06:04:50|20828.89|20748.89|20823.75|20743.75|20830.66|20750.66|20823.75|20743.75|10
1731477900000|2024-11-13 06:05:00|20822.36|20742.36|20827.99|20747.99|20827.99|20747.99|20822.36|20742.36|10
1731477910000|2024-11-13 06:05:10|20826.43|20746.43|20833.03|20753.03|20833.03|20753.03|20824.84|20744.84|10
1731477920000|2024-11-13 06:05:20|20833.54|20753.54|20845.32|20765.32|20845.32|20765.32|20833.54|20753.54|10
1731477930000|2024-11-13 06:05:30|20846.15|20766.15|20842.26|20762.26|20846.15|20766.15|20841.38|20761.38|10
1731477940000|2024-11-13 06:05:40|20843.26|20763.26|20839|20759|20843.57|20763.57|20839|20759|10
1731477950000|2024-11-13 06:05:50|20840.07|20760.07|20839.77|20759.77|20841.62|20761.62|20839.44|20759.44|10
1731477960000|2024-11-13 06:06:00|20839.61|20759.61|20832.13|20752.13|20839.61|20759.61|20832.13|20752.13|10
1731477970000|2024-11-13 06:06:10|20832.04|20752.04|20826.33|20746.33|20833.31|20753.31|20826.33|20746.33|10
1731477980000|2024-11-13 06:06:20|20826.19|20746.19|20829.15|20749.15|20829.15|20749.15|20822.87|20742.87|10
1731477990000|2024-11-13 06:06:30|20828.05|20748.05|20829.1|20749.1|20829.92|20749.92|20828.05|20748.05|10
1731478000000|2024-11-13 06:06:40|20828.86|20748.86|20831.13|20751.13|20831.13|20751.13|20828.86|20748.86|10
1731478010000|2024-11-13 06:06:50|20832.82|20752.82|20841.8|20761.8|20841.8|20761.8|20832.82|20752.82|10
1731478020000|2024-11-13 06:07:00|20842.06|20762.06|20842.38|20762.38|20845.91|20765.91|20842.06|20762.06|10
1731478030000|2024-11-13 06:07:10|20843.18|20763.18|20826.64|20746.64|20843.2|20763.2|20826.64|20746.64|10
1731478040000|2024-11-13 06:07:20|20825.37|20745.37|20827.19|20747.19|20827.19|20747.19|20823.5|20743.5|10
1731478050000|2024-11-13 06:07:30|20827.95|20747.95|20825.95|20745.95|20829.81|20749.81|20825.95|20745.95|10
1731478060000|2024-11-13 06:07:40|20825.75|20745.75|20829.96|20749.96|20829.96|20749.96|20825.32|20745.32|10
1731478070000|2024-11-13 06:07:50|20830.41|20750.41|20829.59|20749.59|20830.41|20750.41|20828.22|20748.22|10
1731478080000|2024-11-13 06:08:00|20830.94|20750.94|20835.41|20755.41|20835.41|20755.41|20830.94|20750.94|10
1731478090000|2024-11-13 06:08:10|20834.86|20754.86|20841.01|20761.01|20841.48|20761.48|20831.89|20751.89|10
1731478100000|2024-11-13 06:08:20|20840.78|20760.78|20839.64|20759.64|20843.1|20763.1|20839.64|20759.64|10
1731478110000|2024-11-13 06:08:30|20839.9|20759.9|20837.82|20757.82|20840.18|20760.18|20837.82|20757.82|10
1731478120000|2024-11-13 06:08:40|20837.35|20757.35|20837.33|20757.33|20838.38|20758.38|20836.87|20756.87|10
1731478130000|2024-11-13 06:08:50|20836.39|20756.39|20837.76|20757.76|20838.08|20758.08|20834.07|20754.07|10
1731478140000|2024-11-13 06:09:00|20837.51|20757.51|20839.65|20759.65|20840.93|20760.93|20836.12|20756.12|10
1731478150000|2024-11-13 06:09:10|20840.07|20760.07|20835.76|20755.76|20840.07|20760.07|20835.76|20755.76|10
1731478160000|2024-11-13 06:09:20|20834.53|20754.53|20833.46|20753.46|20835.31|20755.31|20832.77|20752.77|10
1731478170000|2024-11-13 06:09:30|20833.04|20753.04|20832.56|20752.56|20836.05|20756.05|20832.17|20752.17|10
1731478180000|2024-11-13 06:09:40|20828.6|20748.6|20818.14|20738.14|20828.6|20748.6|20817.3|20737.3|10
1731478190000|2024-11-13 06:09:50|20815.9|20735.9|20818.81|20738.81|20818.81|20738.81|20815.9|20735.9|10
1731478200000|2024-11-13 06:10:00|20818.52|20738.52|20818.09|20738.09|20818.56|20738.56|20815.4|20735.4|10
1731478210000|2024-11-13 06:10:10|20818.68|20738.68|20822.86|20742.86|20825.52|20745.52|20818.68|20738.68|10
1731478220000|2024-11-13 06:10:20|20823.99|20743.99|20825.57|20745.57|20826.21|20746.21|20823.99|20743.99|10
1731478230000|2024-11-13 06:10:30|20827.45|20747.45|20828.34|20748.34|20830.86|20750.86|20827.45|20747.45|10
1731478240000|2024-11-13 06:10:40|20828.79|20748.79|20833.7|20753.7|20834.21|20754.21|20828.79|20748.79|10
1731478250000|2024-11-13 06:10:50|20833.93|20753.93|20836.84|20756.84|20836.97|20756.97|20833.93|20753.93|10
1731478260000|2024-11-13 06:11:00|20838.27|20758.27|20847.73|20767.73|20848.8|20768.8|20838.27|20758.27|10
1731478270000|2024-11-13 06:11:10|20848.19|20768.19|20846.82|20766.82|20848.19|20768.19|20846.01|20766.01|10
1731478280000|2024-11-13 06:11:20|20847.31|20767.31|20846.5|20766.5|20847.77|20767.77|20846.28|20766.28|10
1731478290000|2024-11-13 06:11:30|20845.4|20765.4|20845.96|20765.96|20846.29|20766.29|20844.43|20764.43|10
1731478300000|2024-11-13 06:11:40|20845.84|20765.84|20844.81|20764.81|20846.33|20766.33|20844.02|20764.02|10
1731478310000|2024-11-13 06:11:50|20844.83|20764.83|20840.71|20760.71|20844.83|20764.83|20840.12|20760.12|10
1731478320000|2024-11-13 06:12:00|20840.92|20760.92|20831.04|20751.04|20840.92|20760.92|20831.04|20751.04|10
1731478330000|2024-11-13 06:12:10|20830.02|20750.02|20828.29|20748.29|20831.34|20751.34|20827.84|20747.84|10
1731478340000|2024-11-13 06:12:20|20826.93|20746.93|20825.11|20745.11|20827.52|20747.52|20825.11|20745.11|9
1731478350000|2024-11-13 06:12:30|20824.97|20744.97|20826.03|20746.03|20826.7|20746.7|20822.93|20742.93|10
1731478360000|2024-11-13 06:12:40|20824.52|20744.52|20823.41|20743.41|20825.64|20745.64|20823.01|20743.01|10
1731478370000|2024-11-13 06:12:50|20823.54|20743.54|20821.3|20741.3|20823.54|20743.54|20819.25|20739.25|10
1731478380000|2024-11-13 06:13:00|20820.94|20740.94|20819.13|20739.13|20820.94|20740.94|20815.15|20735.15|10
1731478390000|2024-11-13 06:13:10|20820.49|20740.49|20817.78|20737.78|20821.45|20741.45|20816.8|20736.8|10
1731478400000|2024-11-13 06:13:20|20819.83|20739.83|20819.69|20739.69|20822.74|20742.74|20818.98|20738.98|10
1731478410000|2024-11-13 06:13:30|20820.37|20740.37|20827.91|20747.91|20827.98|20747.98|20820.2|20740.2|10
1731478420000|2024-11-13 06:13:40|20828.64|20748.64|20831.91|20751.91|20832.3|20752.3|20828.64|20748.64|10
1731478430000|2024-11-13 06:13:50|20833.08|20753.08|20826.8|20746.8|20833.08|20753.08|20826.8|20746.8|10
1731478440000|2024-11-13 06:14:00|20825.63|20745.63|20819|20739|20825.95|20745.95|20819|20739|10
1731478450000|2024-11-13 06:14:10|20819.25|20739.25|20821.28|20741.28|20821.28|20741.28|20818.21|20738.21|10
1731478460000|2024-11-13 06:14:20|20822.4|20742.4|20830.01|20750.01|20830.01|20750.01|20820.38|20740.38|10
1731478470000|2024-11-13 06:14:30|20830.73|20750.73|20835.47|20755.47|20837.05|20757.05|20830.73|20750.73|10
1731478480000|2024-11-13 06:14:40|20834.82|20754.82|20837.07|20757.07|20837.62|20757.62|20834.55|20754.55|10
1731478490000|2024-11-13 06:14:50|20837.35|20757.35|20839.47|20759.47|20839.58|20759.58|20837.08|20757.08|10
1731478500000|2024-11-13 06:15:00|20838.77|20758.77|20838.51|20758.51|20839.9|20759.9|20837.83|20757.83|10
1731478510000|2024-11-13 06:15:10|20837.92|20757.92|20844.08|20764.08|20844.08|20764.08|20837.81|20757.81|10
1731478520000|2024-11-13 06:15:20|20844.91|20764.91|20856.46|20776.46|20856.46|20776.46|20844.91|20764.91|10
1731478530000|2024-11-13 06:15:30|20858.25|20778.25|20861.73|20781.73|20863.09|20783.09|20858.25|20778.25|10
1731478540000|2024-11-13 06:15:40|20860.43|20780.43|20850.53|20770.53|20860.43|20780.43|20850.25|20770.25|10
1731478550000|2024-11-13 06:15:50|20849.85|20769.85|20847.35|20767.35|20850.23|20770.23|20847.35|20767.35|10
1731478560000|2024-11-13 06:16:00|20850.08|20770.08|20856.65|20776.65|20856.65|20776.65|20849.88|20769.88|10
1731478570000|2024-11-13 06:16:10|20857.1|20777.1|20848.95|20768.95|20857.1|20777.1|20848.28|20768.28|10
1731478580000|2024-11-13 06:16:20|20844.42|20764.42|20842.45|20762.45|20844.42|20764.42|20836.34|20756.34|10
1731478590000|2024-11-13 06:16:30|20840.75|20760.75|20838.64|20758.64|20840.75|20760.75|20838.33|20758.33|10
1731478600000|2024-11-13 06:16:40|20839.03|20759.03|20840.43|20760.43|20841.69|20761.69|20838|20758|10
1731478610000|2024-11-13 06:16:50|20842.08|20762.08|20840.07|20760.07|20843.81|20763.81|20840.07|20760.07|10
1731478620000|2024-11-13 06:17:00|20841.17|20761.17|20836.9|20756.9|20842.18|20762.18|20835.56|20755.56|10
1731478630000|2024-11-13 06:17:10|20836.56|20756.56|20832.66|20752.66|20836.56|20756.56|20832.66|20752.66|10
1731478640000|2024-11-13 06:17:20|20833.88|20753.88|20830.03|20750.03|20834.24|20754.24|20830.03|20750.03|10
1731478650000|2024-11-13 06:17:30|20829.91|20749.91|20834.08|20754.08|20834.08|20754.08|20828.72|20748.72|10
1731478660000|2024-11-13 06:17:40|20834.76|20754.76|20834.86|20754.86|20836.48|20756.48|20833.34|20753.34|10
1731478670000|2024-11-13 06:17:50|20834.66|20754.66|20834.65|20754.65|20837.21|20757.21|20834.59|20754.59|10
1731478680000|2024-11-13 06:18:00|20834.39|20754.39|20827.7|20747.7|20834.39|20754.39|20827.7|20747.7|10
1731478690000|2024-11-13 06:18:10|20826.28|20746.28|20822.27|20742.27|20826.28|20746.28|20821.59|20741.59|10
1731478700000|2024-11-13 06:18:20|20821.32|20741.32|20826.28|20746.28|20828.02|20748.02|20821.32|20741.32|10
1731478710000|2024-11-13 06:18:30|20828.8|20748.8|20830.68|20750.68|20832.51|20752.51|20828.8|20748.8|10
1731478720000|2024-11-13 06:18:40|20831.27|20751.27|20837.29|20757.29|20837.29|20757.29|20831.16|20751.16|10
1731478730000|2024-11-13 06:18:50|20840.07|20760.07|20847.77|20767.77|20847.86|20767.86|20839.47|20759.47|10
1731478740000|2024-11-13 06:19:00|20847.76|20767.76|20846.16|20766.16|20848.47|20768.47|20845.5|20765.5|10
1731478750000|2024-11-13 06:19:10|20847.12|20767.12|20841.34|20761.34|20847.12|20767.12|20838.29|20758.29|10
1731478760000|2024-11-13 06:19:20|20838.6|20758.6|20836.37|20756.37|20838.6|20758.6|20836.37|20756.37|10
1731478770000|2024-11-13 06:19:30|20835.48|20755.48|20830.58|20750.58|20835.48|20755.48|20830.58|20750.58|9
1731478780000|2024-11-13 06:19:40|20830.21|20750.21|20831.33|20751.33|20831.84|20751.84|20829.72|20749.72|10
1731478790000|2024-11-13 06:19:50|20828.84|20748.84|20827.74|20747.74|20831|20751|20827.74|20747.74|10
1731478800000|2024-11-13 06:20:00|20827.38|20747.38|20831.96|20751.96|20833.85|20753.85|20827.38|20747.38|10
1731478810000|2024-11-13 06:20:10|20833.1|20753.1|20838.45|20758.45|20838.45|20758.45|20833.1|20753.1|10
1731478820000|2024-11-13 06:20:20|20836.56|20756.56|20836.34|20756.34|20837.36|20757.36|20835.53|20755.53|10
1731478830000|2024-11-13 06:20:30|20836.83|20756.83|20846.89|20766.89|20846.89|20766.89|20836.83|20756.83|10
1731478840000|2024-11-13 06:20:40|20848.67|20768.67|20856.78|20776.78|20856.78|20776.78|20848.67|20768.67|10
1731478850000|2024-11-13 06:20:50|20855.01|20775.01|20863.86|20783.86|20863.86|20783.86|20855.01|20775.01|10
1731478860000|2024-11-13 06:21:00|20863.78|20783.78|20867.69|20787.69|20867.69|20787.69|20863.78|20783.78|10
1731478870000|2024-11-13 06:21:10|20867.76|20787.76|20863.33|20783.33|20867.76|20787.76|20863.33|20783.33|10
1731478880000|2024-11-13 06:21:20|20863.67|20783.67|20871.1|20791.1|20871.1|20791.1|20863.35|20783.35|10
1731478890000|2024-11-13 06:21:30|20875.33|20795.33|20871.77|20791.77|20875.74|20795.74|20870.46|20790.46|10
1731478900000|2024-11-13 06:21:40|20872.23|20792.23|20877.69|20797.69|20877.69|20797.69|20872.23|20792.23|10
1731478910000|2024-11-13 06:21:50|20877.72|20797.72|20883.59|20803.59|20883.64|20803.64|20877.72|20797.72|10
1731478920000|2024-11-13 06:22:00|20883.69|20803.69|20886.33|20806.33|20886.33|20806.33|20881.86|20801.86|10
1731478930000|2024-11-13 06:22:10|20886.88|20806.88|20886.91|20806.91|20887.72|20807.72|20886.02|20806.02|10
1731478940000|2024-11-13 06:22:20|20887.74|20807.74|20895.23|20815.23|20896.45|20816.45|20887.74|20807.74|9
1731478950000|2024-11-13 06:22:30|20896.25|20816.25|20894.77|20814.77|20896.25|20816.25|20893.5|20813.5|10
1731478960000|2024-11-13 06:22:40|20894.62|20814.62|20891.87|20811.87|20894.62|20814.62|20889.62|20809.62|10
1731478970000|2024-11-13 06:22:50|20893.8|20813.8|20893.5|20813.5|20894.82|20814.82|20893.34|20813.34|10
1731478980000|2024-11-13 06:23:00|20893.53|20813.53|20892.87|20812.87|20894.12|20814.12|20892.52|20812.52|10
1731478990000|2024-11-13 06:23:10|20892.34|20812.34|20892.01|20812.01|20893.45|20813.45|20889.96|20809.96|10
1731479000000|2024-11-13 06:23:20|20891.85|20811.85|20892.48|20812.48|20892.48|20812.48|20890.6|20810.6|10
1731479010000|2024-11-13 06:23:30|20893.12|20813.12|20894.08|20814.08|20894.54|20814.54|20893.12|20813.12|10
1731479020000|2024-11-13 06:23:40|20893.74|20813.74|20886.87|20806.87|20893.74|20813.74|20886.18|20806.18|10
1731479030000|2024-11-13 06:23:50|20885.95|20805.95|20888.53|20808.53|20888.53|20808.53|20883.82|20803.82|10
1731479040000|2024-11-13 06:24:00|20889.41|20809.41|20875.51|20795.51|20889.59|20809.59|20875.51|20795.51|10
1731479050000|2024-11-13 06:24:10|20874.71|20794.71|20867.02|20787.02|20876.54|20796.54|20867.02|20787.02|10
1731479060000|2024-11-13 06:24:20|20866.87|20786.87|20868.07|20788.07|20869.72|20789.72|20866.68|20786.68|10
1731479070000|2024-11-13 06:24:30|20867.61|20787.61|20866.44|20786.44|20867.61|20787.61|20866.09|20786.09|10
1731479080000|2024-11-13 06:24:40|20866.58|20786.58|20862.3|20782.3|20867.09|20787.09|20861.63|20781.63|10
1731479090000|2024-11-13 06:24:50|20861.69|20781.69|20854.65|20774.65|20861.69|20781.69|20854.65|20774.65|10
1731479100000|2024-11-13 06:25:00|20853.24|20773.24|20838.74|20758.74|20853.65|20773.65|20838.74|20758.74|10
1731479110000|2024-11-13 06:25:10|20837.31|20757.31|20828.78|20748.78|20838.84|20758.84|20828.78|20748.78|10
1731479120000|2024-11-13 06:25:20|20827.71|20747.71|20811.6|20731.6|20827.71|20747.71|20811.6|20731.6|10
1731479130000|2024-11-13 06:25:30|20810.97|20730.97|20806.95|20726.95|20810.97|20730.97|20806.48|20726.48|9
1731479140000|2024-11-13 06:25:40|20807.11|20727.11|20807.48|20727.48|20809.25|20729.25|20806.87|20726.87|10
1731479150000|2024-11-13 06:25:50|20807.57|20727.57|20806.13|20726.13|20807.57|20727.57|20805.1|20725.1|10
1731479160000|2024-11-13 06:26:00|20805.48|20725.48|20793.75|20713.75|20805.48|20725.48|20793.75|20713.75|10
1731479170000|2024-11-13 06:26:10|20793.83|20713.83|20799.65|20719.65|20799.65|20719.65|20793.06|20713.06|10
1731479180000|2024-11-13 06:26:20|20797.63|20717.63|20801.58|20721.58|20802.32|20722.32|20797.63|20717.63|10
1731479190000|2024-11-13 06:26:30|20801.24|20721.24|20796.01|20716.01|20801.24|20721.24|20796.01|20716.01|10
1731479200000|2024-11-13 06:26:40|20795.28|20715.28|20789.46|20709.46|20795.28|20715.28|20789.46|20709.46|10
1731479210000|2024-11-13 06:26:50|20789.07|20709.07|20781.64|20701.64|20789.07|20709.07|20781.32|20701.32|10
1731479220000|2024-11-13 06:27:00|20783.71|20703.71|20776.22|20696.22|20783.71|20703.71|20775.79|20695.79|10
1731479230000|2024-11-13 06:27:10|20776.09|20696.09|20773.02|20693.02|20776.61|20696.61|20770.94|20690.94|10
1731479240000|2024-11-13 06:27:20|20772.63|20692.63|20753.75|20673.75|20772.63|20692.63|20753.75|20673.75|10
1731479250000|2024-11-13 06:27:30|20753.62|20673.62|20744.87|20664.87|20754.51|20674.51|20744.87|20664.87|10
1731479260000|2024-11-13 06:27:40|20743.21|20663.21|20741.68|20661.68|20743.9|20663.9|20741.37|20661.37|10
1731479270000|2024-11-13 06:27:50|20737.67|20657.67|20732.42|20652.42|20737.67|20657.67|20732.04|20652.04|10
1731479280000|2024-11-13 06:28:00|20732.27|20652.27|20732.14|20652.14|20733.06|20653.06|20730.5|20650.5|10
1731479290000|2024-11-13 06:28:10|20731.01|20651.01|20727.64|20647.64|20731.01|20651.01|20722.57|20642.57|10
1731479300000|2024-11-13 06:28:20|20726.74|20646.74|20725.12|20645.12|20726.74|20646.74|20723.38|20643.38|10
1731479310000|2024-11-13 06:28:30|20726.45|20646.45|20722.86|20642.86|20726.45|20646.45|20722.64|20642.64|9
1731479320000|2024-11-13 06:28:40|20723.53|20643.53|20719.68|20639.68|20723.53|20643.53|20719.66|20639.66|10
1731479330000|2024-11-13 06:28:50|20719.25|20639.25|20717.39|20637.39|20720.03|20640.03|20716.85|20636.85|10
1731479340000|2024-11-13 06:29:00|20717.85|20637.85|20717.94|20637.94|20718.73|20638.73|20717.51|20637.51|10
1731479350000|2024-11-13 06:29:10|20720.53|20640.53|20715.44|20635.44|20720.53|20640.53|20715.44|20635.44|10
1731479360000|2024-11-13 06:29:20|20715.02|20635.02|20710.34|20630.34|20715.02|20635.02|20707.52|20627.52|10
1731479370000|2024-11-13 06:29:30|20710.97|20630.97|20720.1|20640.1|20720.1|20640.1|20710.97|20630.97|10
1731479380000|2024-11-13 06:29:40|20724.11|20644.11|20725.86|20645.86|20727.88|20647.88|20723.67|20643.67|10
1731479390000|2024-11-13 06:29:50|20724.28|20644.28|20716.43|20636.43|20724.28|20644.28|20716.43|20636.43|10
1731479400000|2024-11-13 06:30:00|20716.75|20636.75|20710|20630|20717.57|20637.57|20710|20630|10
1731479410000|2024-11-13 06:30:10|20709.56|20629.56|20707.64|20627.64|20711.77|20631.77|20707.46|20627.46|10
1731479420000|2024-11-13 06:30:20|20708.05|20628.05|20705.22|20625.22|20708.92|20628.92|20703.72|20623.72|10
1731479430000|2024-11-13 06:30:30|20702.38|20622.38|20707.62|20627.62|20709.08|20629.08|20702.38|20622.38|10
1731479440000|2024-11-13 06:30:40|20709.36|20629.36|20711.77|20631.77|20712.79|20632.79|20709.36|20629.36|10
1731479450000|2024-11-13 06:30:50|20710.39|20630.39|20692.8|20612.8|20710.39|20630.39|20692.8|20612.8|10
1731479460000|2024-11-13 06:31:00|20689.83|20609.83|20686.3|20606.3|20692.13|20612.13|20685.43|20605.43|10
1731479470000|2024-11-13 06:31:10|20685.02|20605.02|20680.07|20600.07|20685.02|20605.02|20680.07|20600.07|10
1731479480000|2024-11-13 06:31:20|20678.91|20598.91|20679.56|20599.56|20680.73|20600.73|20676|20596|10
1731479490000|2024-11-13 06:31:30|20678.84|20598.84|20679.64|20599.64|20679.64|20599.64|20675.33|20595.33|10
1731479500000|2024-11-13 06:31:40|20677.68|20597.68|20687.74|20607.74|20687.97|20607.97|20677.54|20597.54|10
1731479510000|2024-11-13 06:31:50|20688|20608|20689.77|20609.77|20689.77|20609.77|20684.78|20604.78|10
1731479520000|2024-11-13 06:32:00|20691.37|20611.37|20687.65|20607.65|20691.86|20611.86|20687.65|20607.65|10
1731479530000|2024-11-13 06:32:10|20688.04|20608.04|20682.45|20602.45|20688.04|20608.04|20682.45|20602.45|10
1731479540000|2024-11-13 06:32:20|20680.22|20600.22|20671.66|20591.66|20680.22|20600.22|20671.47|20591.47|10
1731479550000|2024-11-13 06:32:30|20671.47|20591.47|20664.64|20584.64|20671.63|20591.63|20664.64|20584.64|10
1731479560000|2024-11-13 06:32:40|20663.55|20583.55|20664.19|20584.19|20664.19|20584.19|20658.31|20578.31|10
1731479570000|2024-11-13 06:32:50|20663.17|20583.17|20661.06|20581.06|20663.17|20583.17|20661.02|20581.02|10
1731479580000|2024-11-13 06:33:00|20661.2|20581.2|20662.83|20582.83|20663.75|20583.75|20661.2|20581.2|10
1731479590000|2024-11-13 06:33:10|20664.62|20584.62|20663.58|20583.58|20666.34|20586.34|20663.58|20583.58|10
1731479600000|2024-11-13 06:33:20|20663.71|20583.71|20671.5|20591.5|20672.69|20592.69|20663.31|20583.31|10
1731479610000|2024-11-13 06:33:30|20670.81|20590.81|20664.81|20584.81|20670.81|20590.81|20664.81|20584.81|10
1731479620000|2024-11-13 06:33:40|20664.43|20584.43|20658.01|20578.01|20664.79|20584.79|20658.01|20578.01|10
1731479630000|2024-11-13 06:33:50|20656.26|20576.26|20644.94|20564.94|20657.03|20577.03|20644.94|20564.94|10
1731479640000|2024-11-13 06:34:00|20644.64|20564.64|20643.69|20563.69|20646.98|20566.98|20642|20562|9
1731479650000|2024-11-13 06:34:10|20643.96|20563.96|20641.48|20561.48|20645.25|20565.25|20641.1|20561.1|10
1731479660000|2024-11-13 06:34:20|20639.48|20559.48|20634.14|20554.14|20639.56|20559.56|20632.78|20552.78|10
1731479670000|2024-11-13 06:34:30|20634.36|20554.36|20625|20545|20635.14|20555.14|20624.1|20544.1|10
1731479680000|2024-11-13 06:34:40|20623.53|20543.53|20621.06|20541.06|20623.53|20543.53|20620.87|20540.87|9
1731479690000|2024-11-13 06:34:50|20620.55|20540.55|20618.09|20538.09|20621.05|20541.05|20617.27|20537.27|10
1731479700000|2024-11-13 06:35:00|20618.27|20538.27|20616.83|20536.83|20618.27|20538.27|20616.64|20536.64|10
1731479710000|2024-11-13 06:35:10|20616.07|20536.07|20615.18|20535.18|20617.52|20537.52|20614.93|20534.93|10
1731479720000|2024-11-13 06:35:20|20614.68|20534.68|20606.62|20526.62|20614.68|20534.68|20606.62|20526.62|10
1731479730000|2024-11-13 06:35:30|20606.77|20526.77|20597.78|20517.78|20606.77|20526.77|20597.39|20517.39|10
1731479740000|2024-11-13 06:35:40|20597.85|20517.85|20594.28|20514.28|20597.85|20517.85|20593.13|20513.13|10
1731479750000|2024-11-13 06:35:50|20594.48|20514.48|20587.86|20507.86|20594.49|20514.49|20586.5|20506.5|10
1731479760000|2024-11-13 06:36:00|20587.51|20507.51|20584.8|20504.8|20591.14|20511.14|20584.8|20504.8|10
1731479770000|2024-11-13 06:36:10|20584.52|20504.52|20590.48|20510.48|20591.89|20511.89|20584.52|20504.52|10
1731479780000|2024-11-13 06:36:20|20590.32|20510.32|20596.28|20516.28|20596.28|20516.28|20588.26|20508.26|10
1731479790000|2024-11-13 06:36:30|20597.31|20517.31|20608.26|20528.26|20609.86|20529.86|20597.31|20517.31|10
1731479800000|2024-11-13 06:36:40|20608.17|20528.17|20614.67|20534.67|20614.67|20534.67|20608.17|20528.17|10
1731479810000|2024-11-13 06:36:50|20615.21|20535.21|20615.07|20535.07|20616.89|20536.89|20614.13|20534.13|10
1731479820000|2024-11-13 06:37:00|20613.26|20533.26|20611.11|20531.11|20613.26|20533.26|20611.04|20531.04|10
1731479830000|2024-11-13 06:37:10|20611.73|20531.73|20621.42|20541.42|20621.42|20541.42|20611.7|20531.7|10
1731479840000|2024-11-13 06:37:20|20623.46|20543.46|20628.06|20548.06|20630.26|20550.26|20623.46|20543.46|10
1731479850000|2024-11-13 06:37:30|20626.56|20546.56|20620.77|20540.77|20627.54|20547.54|20620.23|20540.23|10
1731479860000|2024-11-13 06:37:40|20621.43|20541.43|20611.06|20531.06|20621.43|20541.43|20611.06|20531.06|10
1731479870000|2024-11-13 06:37:50|20609.19|20529.19|20605.17|20525.17|20610.22|20530.22|20605.17|20525.17|10
1731479880000|2024-11-13 06:38:00|20604.03|20524.03|20586.03|20506.03|20604.16|20524.16|20585.87|20505.87|10
1731479890000|2024-11-13 06:38:10|20586.16|20506.16|20582.49|20502.49|20588.32|20508.32|20582.49|20502.49|10
1731479900000|2024-11-13 06:38:20|20582.38|20502.38|20579.43|20499.43|20582.38|20502.38|20577.55|20497.55|10
1731479910000|2024-11-13 06:38:30|20577.98|20497.98|20580.37|20500.37|20580.83|20500.83|20577.98|20497.98|10
1731479920000|2024-11-13 06:38:40|20579.79|20499.79|20582.01|20502.01|20582.01|20502.01|20578.21|20498.21|10
1731479930000|2024-11-13 06:38:50|20580.45|20500.45|20574.88|20494.88|20580.45|20500.45|20574.88|20494.88|9
1731479940000|2024-11-13 06:39:00|20574.16|20494.16|20571.14|20491.14|20574.83|20494.83|20571.14|20491.14|10
1731479950000|2024-11-13 06:39:10|20570.57|20490.57|20571.74|20491.74|20572.4|20492.4|20569.19|20489.19|9
1731479960000|2024-11-13 06:39:20|20572.72|20492.72|20574.49|20494.49|20577.19|20497.19|20572.72|20492.72|10
1731479970000|2024-11-13 06:39:30|20575.6|20495.6|20575.91|20495.91|20577.54|20497.54|20572.14|20492.14|10
1731479980000|2024-11-13 06:39:40|20576.72|20496.72|20573.95|20493.95|20578.07|20498.07|20573.91|20493.91|10
1731479990000|2024-11-13 06:39:50|20573.35|20493.35|20585.23|20505.23|20585.23|20505.23|20573.35|20493.35|10
1731480000000|2024-11-13 06:40:00|20585.7|20505.7|20596.99|20516.99|20596.99|20516.99|20585.7|20505.7|10
1731480010000|2024-11-13 06:40:10|20599.63|20519.63|20609.07|20529.07|20612.52|20532.52|20599.63|20519.63|10
1731480020000|2024-11-13 06:40:20|20610.82|20530.82|20614.29|20534.29|20614.29|20534.29|20610.82|20530.82|10
1731480030000|2024-11-13 06:40:30|20614.54|20534.54|20620.21|20540.21|20622.62|20542.62|20614.54|20534.54|10
1731480040000|2024-11-13 06:40:40|20623.54|20543.54|20617.18|20537.18|20623.54|20543.54|20617.18|20537.18|10
1731480050000|2024-11-13 06:40:50|20613.57|20533.57|20612.26|20532.26|20613.57|20533.57|20609.76|20529.76|10
1731480060000|2024-11-13 06:41:00|20611.85|20531.85|20614.48|20534.48|20616.12|20536.12|20610.92|20530.92|10
1731480070000|2024-11-13 06:41:10|20613.42|20533.42|20613.14|20533.14|20614.86|20534.86|20611.82|20531.82|10
1731480080000|2024-11-13 06:41:20|20612.47|20532.47|20609.54|20529.54|20612.86|20532.86|20609.03|20529.03|10
1731480090000|2024-11-13 06:41:30|20609.18|20529.18|20616.98|20536.98|20617.6|20537.6|20609.18|20529.18|10
1731480100000|2024-11-13 06:41:40|20616.28|20536.28|20623.81|20543.81|20624|20544|20616.28|20536.28|10
1731480110000|2024-11-13 06:41:50|20625.7|20545.7|20632.5|20552.5|20633.83|20553.83|20625.7|20545.7|10
1731480120000|2024-11-13 06:42:00|20633.08|20553.08|20644.52|20564.52|20644.52|20564.52|20632.97|20552.97|10
1731480130000|2024-11-13 06:42:10|20645.37|20565.37|20651.68|20571.68|20651.68|20571.68|20644.46|20564.46|10
1731480140000|2024-11-13 06:42:20|20653.11|20573.11|20660.41|20580.41|20660.41|20580.41|20653.11|20573.11|10
1731480150000|2024-11-13 06:42:30|20661.42|20581.42|20678.54|20598.54|20678.54|20598.54|20661.42|20581.42|10
1731480160000|2024-11-13 06:42:40|20676.41|20596.41|20679.39|20599.39|20679.39|20599.39|20676.41|20596.41|10
1731480170000|2024-11-13 06:42:50|20681.39|20601.39|20695.59|20615.59|20695.59|20615.59|20681.39|20601.39|10
1731480180000|2024-11-13 06:43:00|20697.1|20617.1|20700.23|20620.23|20701.82|20621.82|20697.1|20617.1|10
1731480190000|2024-11-13 06:43:10|20700.03|20620.03|20701.06|20621.06|20701.06|20621.06|20697.29|20617.29|10
1731480200000|2024-11-13 06:43:20|20702.32|20622.32|20711.8|20631.8|20711.8|20631.8|20702.32|20622.32|10
1731480210000|2024-11-13 06:43:30|20712.26|20632.26|20705.51|20625.51|20712.26|20632.26|20705.51|20625.51|10
1731480220000|2024-11-13 06:43:40|20704.16|20624.16|20707.4|20627.4|20707.4|20627.4|20701.88|20621.88|10
1731480230000|2024-11-13 06:43:50|20708|20628|20714.42|20634.42|20714.42|20634.42|20707.93|20627.93|10
1731480240000|2024-11-13 06:44:00|20717.11|20637.11|20723.29|20643.29|20724.28|20644.28|20717.11|20637.11|10
1731480250000|2024-11-13 06:44:10|20722.92|20642.92|20725.15|20645.15|20726.21|20646.21|20721.75|20641.75|10
1731480260000|2024-11-13 06:44:20|20726.26|20646.26|20722.37|20642.37|20726.6|20646.6|20721.23|20641.23|10
1731480270000|2024-11-13 06:44:30|20722.73|20642.73|20720.03|20640.03|20722.73|20642.73|20719.22|20639.22|10
1731480280000|2024-11-13 06:44:40|20720.52|20640.52|20725.82|20645.82|20727.25|20647.25|20720.52|20640.52|10
1731480290000|2024-11-13 06:44:50|20727.48|20647.48|20728.57|20648.57|20728.67|20648.67|20726.72|20646.72|10
1731480300000|2024-11-13 06:45:00|20728.8|20648.8|20737.97|20657.97|20737.97|20657.97|20728.09|20648.09|10
1731480310000|2024-11-13 06:45:10|20736.43|20656.43|20721.34|20641.34|20736.43|20656.43|20721.34|20641.34|10
1731480320000|2024-11-13 06:45:20|20719.18|20639.18|20715.28|20635.28|20719.18|20639.18|20715.28|20635.28|9
1731480330000|2024-11-13 06:45:30|20714.86|20634.86|20709.41|20629.41|20714.86|20634.86|20709.41|20629.41|10
1731480340000|2024-11-13 06:45:40|20710.49|20630.49|20719.94|20639.94|20720.37|20640.37|20710.49|20630.49|10
1731480350000|2024-11-13 06:45:50|20719.42|20639.42|20726.27|20646.27|20726.27|20646.27|20719.42|20639.42|10
1731480360000|2024-11-13 06:46:00|20726.34|20646.34|20730.01|20650.01|20730.8|20650.8|20724.34|20644.34|10
1731480370000|2024-11-13 06:46:10|20729.96|20649.96|20737.08|20657.08|20737.08|20657.08|20729.86|20649.86|10
1731480380000|2024-11-13 06:46:20|20739.23|20659.23|20746.1|20666.1|20746.1|20666.1|20738.72|20658.72|10
1731480390000|2024-11-13 06:46:30|20745.76|20665.76|20755.4|20675.4|20755.4|20675.4|20745.76|20665.76|10
1731480400000|2024-11-13 06:46:40|20755.67|20675.67|20757.32|20677.32|20757.4|20677.4|20755.55|20675.55|10
1731480410000|2024-11-13 06:46:50|20757.68|20677.68|20756.28|20676.28|20757.68|20677.68|20754.21|20674.21|10
1731480420000|2024-11-13 06:47:00|20756.14|20676.14|20762.74|20682.74|20763.53|20683.53|20754.42|20674.42|10
1731480430000|2024-11-13 06:47:10|20763.14|20683.14|20757.39|20677.39|20763.14|20683.14|20757.39|20677.39|10
1731480440000|2024-11-13 06:47:20|20758.58|20678.58|20765.56|20685.56|20765.56|20685.56|20756.17|20676.17|9
1731480450000|2024-11-13 06:47:30|20765.66|20685.66|20770.15|20690.15|20770.15|20690.15|20765.66|20685.66|10
1731480460000|2024-11-13 06:47:40|20769.27|20689.27|20765.68|20685.68|20769.73|20689.73|20765.68|20685.68|10
1731480470000|2024-11-13 06:47:50|20766.27|20686.27|20765.78|20685.78|20768.68|20688.68|20764.93|20684.93|10
1731480480000|2024-11-13 06:48:00|20764.59|20684.59|20762.09|20682.09|20765.14|20685.14|20761.73|20681.73|10
1731480490000|2024-11-13 06:48:10|20764.02|20684.02|20765.5|20685.5|20767.03|20687.03|20763|20683|10
1731480500000|2024-11-13 06:48:20|20764.82|20684.82|20755.14|20675.14|20764.82|20684.82|20755.14|20675.14|10
1731480510000|2024-11-13 06:48:30|20754.05|20674.05|20753.48|20673.48|20756.43|20676.43|20753.48|20673.48|10
1731480520000|2024-11-13 06:48:40|20752.59|20672.59|20759.68|20679.68|20760.25|20680.25|20752.55|20672.55|10
1731480530000|2024-11-13 06:48:50|20759|20679|20752.27|20672.27|20759|20679|20751.9|20671.9|10
1731480540000|2024-11-13 06:49:00|20750.61|20670.61|20739.22|20659.22|20750.61|20670.61|20739.22|20659.22|10
1731480550000|2024-11-13 06:49:10|20739.13|20659.13|20739.3|20659.3|20739.61|20659.61|20736.73|20656.73|10
1731480560000|2024-11-13 06:49:20|20740.81|20660.81|20738.74|20658.74|20740.81|20660.81|20738.54|20658.54|10
1731480570000|2024-11-13 06:49:30|20739.5|20659.5|20733.01|20653.01|20739.5|20659.5|20733.01|20653.01|10
1731480580000|2024-11-13 06:49:40|20731.9|20651.9|20732.1|20652.1|20732.1|20652.1|20730.67|20650.67|10
1731480590000|2024-11-13 06:49:50|20731.83|20651.83|20731.78|20651.78|20735.01|20655.01|20729.86|20649.86|10
1731480600000|2024-11-13 06:50:00|20729.86|20649.86|20725.16|20645.16|20729.86|20649.86|20725.16|20645.16|10
1731480610000|2024-11-13 06:50:10|20720.43|20640.43|20713.34|20633.34|20720.43|20640.43|20713.34|20633.34|10
1731480620000|2024-11-13 06:50:20|20713.17|20633.17|20708.36|20628.36|20714.06|20634.06|20708.36|20628.36|10
1731480630000|2024-11-13 06:50:30|20705.18|20625.18|20696.36|20616.36|20705.18|20625.18|20696.36|20616.36|10
1731480640000|2024-11-13 06:50:40|20694.48|20614.48|20684.93|20604.93|20694.48|20614.48|20684.93|20604.93|10
1731480650000|2024-11-13 06:50:50|20684.47|20604.47|20682.33|20602.33|20685.49|20605.49|20681.49|20601.49|10
1731480660000|2024-11-13 06:51:00|20681.31|20601.31|20677.09|20597.09|20681.31|20601.31|20676.68|20596.68|10
1731480670000|2024-11-13 06:51:10|20678.09|20598.09|20678.04|20598.04|20678.09|20598.09|20668.92|20588.92|10
1731480680000|2024-11-13 06:51:20|20678.31|20598.31|20679.49|20599.49|20679.49|20599.49|20674.81|20594.81|10
1731480690000|2024-11-13 06:51:30|20680.53|20600.53|20681.03|20601.03|20682.65|20602.65|20680.53|20600.53|10
1731480700000|2024-11-13 06:51:40|20679.05|20599.05|20678.62|20598.62|20681.28|20601.28|20678.24|20598.24|10
1731480710000|2024-11-13 06:51:50|20676.99|20596.99|20677.83|20597.83|20677.83|20597.83|20676.27|20596.27|10
1731480720000|2024-11-13 06:52:00|20676.58|20596.58|20674.89|20594.89|20677.93|20597.93|20673.54|20593.54|10
1731480730000|2024-11-13 06:52:10|20675.31|20595.31|20681.23|20601.23|20681.27|20601.27|20675.31|20595.31|10
1731480740000|2024-11-13 06:52:20|20680.04|20600.04|20682.45|20602.45|20684.23|20604.23|20680.04|20600.04|10
1731480750000|2024-11-13 06:52:30|20682.25|20602.25|20681.64|20601.64|20683.87|20603.87|20681.13|20601.13|10
1731480760000|2024-11-13 06:52:40|20682.13|20602.13|20688.48|20608.48|20688.95|20608.95|20682.13|20602.13|10
1731480770000|2024-11-13 06:52:50|20689.22|20609.22|20687.43|20607.43|20689.33|20609.33|20685.39|20605.39|10
1731480780000|2024-11-13 06:53:00|20688.58|20608.58|20705.23|20625.23|20707.45|20627.45|20688.58|20608.58|10
1731480790000|2024-11-13 06:53:10|20707.85|20627.85|20707.56|20627.56|20707.85|20627.85|20703.16|20623.16|10
1731480800000|2024-11-13 06:53:20|20707.72|20627.72|20708.37|20628.37|20709.27|20629.27|20704.79|20624.79|10
1731480810000|2024-11-13 06:53:30|20706.58|20626.58|20704.07|20624.07|20706.58|20626.58|20703.79|20623.79|10
1731480820000|2024-11-13 06:53:40|20703.99|20623.99|20708.57|20628.57|20708.72|20628.72|20703.81|20623.81|10
1731480830000|2024-11-13 06:53:50|20709.02|20629.02|20716.96|20636.96|20718.32|20638.32|20709.02|20629.02|10
1731480840000|2024-11-13 06:54:00|20717.51|20637.51|20717.01|20637.01|20717.51|20637.51|20714.46|20634.46|10
1731480850000|2024-11-13 06:54:10|20716.78|20636.78|20719.95|20639.95|20719.95|20639.95|20714.83|20634.83|10
1731480860000|2024-11-13 06:54:20|20719.15|20639.15|20719.42|20639.42|20719.42|20639.42|20717.4|20637.4|10
1731480870000|2024-11-13 06:54:30|20720.04|20640.04|20725.09|20645.09|20725.09|20645.09|20720.04|20640.04|10
1731480880000|2024-11-13 06:54:40|20724.46|20644.46|20724.52|20644.52|20726.52|20646.52|20724.46|20644.46|10
1731480890000|2024-11-13 06:54:50|20724.65|20644.65|20726.33|20646.33|20726.52|20646.52|20723.4|20643.4|10
1731480900000|2024-11-13 06:55:00|20726.79|20646.79|20727|20647|20727|20647|20722.98|20642.98|10
1731480910000|2024-11-13 06:55:10|20727.62|20647.62|20722.61|20642.61|20728.59|20648.59|20722.61|20642.61|10
1731480920000|2024-11-13 06:55:20|20720.95|20640.95|20716.68|20636.68|20720.95|20640.95|20716.68|20636.68|10
1731480930000|2024-11-13 06:55:30|20717.31|20637.31|20719.35|20639.35|20719.35|20639.35|20714.72|20634.72|10
1731480940000|2024-11-13 06:55:40|20719.21|20639.21|20733.84|20653.84|20734.12|20654.12|20719.21|20639.21|10
1731480950000|2024-11-13 06:55:50|20733.04|20653.04|20740.74|20660.74|20740.74|20660.74|20733.04|20653.04|10
1731480960000|2024-11-13 06:56:00|20741.43|20661.43|20739.72|20659.72|20741.43|20661.43|20737.26|20657.26|10
1731480970000|2024-11-13 06:56:10|20736.72|20656.72|20729.91|20649.91|20737.47|20657.47|20729.91|20649.91|10
1731480980000|2024-11-13 06:56:20|20730.62|20650.62|20719.45|20639.45|20730.62|20650.62|20719.16|20639.16|10
1731480990000|2024-11-13 06:56:30|20720.45|20640.45|20713.42|20633.42|20720.73|20640.73|20713.42|20633.42|10
1731481000000|2024-11-13 06:56:40|20714.89|20634.89|20709.27|20629.27|20715.03|20635.03|20708.47|20628.47|10
1731481010000|2024-11-13 06:56:50|20711.16|20631.16|20713.24|20633.24|20713.24|20633.24|20709.78|20629.78|10
1731481020000|2024-11-13 06:57:00|20712.31|20632.31|20709.18|20629.18|20712.31|20632.31|20708.66|20628.66|10
1731481030000|2024-11-13 06:57:10|20708.69|20628.69|20709.65|20629.65|20709.65|20629.65|20707.1|20627.1|10
1731481040000|2024-11-13 06:57:20|20709.08|20629.08|20693.55|20613.55|20709.08|20629.08|20693.1|20613.1|10
1731481050000|2024-11-13 06:57:30|20691.47|20611.47|20685.05|20605.05|20691.79|20611.79|20685.05|20605.05|10
1731481060000|2024-11-13 06:57:40|20683.51|20603.51|20664.47|20584.47|20683.51|20603.51|20664.47|20584.47|10
1731481070000|2024-11-13 06:57:50|20663.2|20583.2|20665.08|20585.08|20665.08|20585.08|20659.53|20579.53|10
1731481080000|2024-11-13 06:58:00|20663.74|20583.74|20659.85|20579.85|20665.23|20585.23|20659.85|20579.85|10
1731481090000|2024-11-13 06:58:10|20660.78|20580.78|20666.04|20586.04|20666.04|20586.04|20660.78|20580.78|10
1731481100000|2024-11-13 06:58:20|20667.51|20587.51|20669.69|20589.69|20670.05|20590.05|20667.51|20587.51|10
1731481110000|2024-11-13 06:58:30|20669.17|20589.17|20671.64|20591.64|20672.91|20592.91|20669.17|20589.17|10
1731481120000|2024-11-13 06:58:40|20671.57|20591.57|20674.17|20594.17|20674.55|20594.55|20669.59|20589.59|10
1731481130000|2024-11-13 06:58:50|20674.16|20594.16|20676.25|20596.25|20678.36|20598.36|20674.16|20594.16|10
1731481140000|2024-11-13 06:59:00|20676.32|20596.32|20672.6|20592.6|20680.28|20600.28|20672.6|20592.6|10
1731481150000|2024-11-13 06:59:10|20670.78|20590.78|20669.61|20589.61|20671.04|20591.04|20669.51|20589.51|10
1731481160000|2024-11-13 06:59:20|20670.64|20590.64|20670.44|20590.44|20671.98|20591.98|20670.44|20590.44|10
1731481170000|2024-11-13 06:59:30|20670.45|20590.45|20673.38|20593.38|20673.38|20593.38|20670.45|20590.45|10
1731481180000|2024-11-13 06:59:40|20673|20593|20669.79|20589.79|20673.87|20593.87|20669.46|20589.46|10
1731481190000|2024-11-13 06:59:50|20669.93|20589.93|20668.36|20588.36|20670.3|20590.3|20667.53|20587.53|10
1731481200000|2024-11-13 07:00:00|20668.6|20588.6|20665.67|20585.67|20669.64|20589.64|20665.67|20585.67|10
1731481210000|2024-11-13 07:00:10|20665.4|20585.4|20667.68|20587.68|20669.93|20589.93|20665.4|20585.4|9
1731481220000|2024-11-13 07:00:20|20667.33|20587.33|20674.61|20594.61|20675.6|20595.6|20667.33|20587.33|10
1731481230000|2024-11-13 07:00:30|20674.92|20594.92|20682.28|20602.28|20683.31|20603.31|20674.92|20594.92|10
1731481240000|2024-11-13 07:00:40|20681.73|20601.73|20681.53|20601.53|20683.45|20603.45|20680.2|20600.2|10
1731481250000|2024-11-13 07:00:50|20681.29|20601.29|20676.98|20596.98|20681.86|20601.86|20676.82|20596.82|10
1731481260000|2024-11-13 07:01:00|20676.96|20596.96|20675.94|20595.94|20680.91|20600.91|20675.94|20595.94|10
1731481270000|2024-11-13 07:01:10|20673.22|20593.22|20662.71|20582.71|20673.22|20593.22|20662.71|20582.71|10
1731481280000|2024-11-13 07:01:20|20663.57|20583.57|20667.59|20587.59|20668.23|20588.23|20663.49|20583.49|10
1731481290000|2024-11-13 07:01:30|20671.93|20591.93|20676.66|20596.66|20677.41|20597.41|20671.32|20591.32|10
1731481300000|2024-11-13 07:01:40|20676.71|20596.71|20682.14|20602.14|20682.14|20602.14|20676.39|20596.39|10
1731481310000|2024-11-13 07:01:50|20684|20604|20684.57|20604.57|20689.9|20609.9|20684|20604|10
1731481320000|2024-11-13 07:02:00|20681.94|20601.94|20682.4|20602.4|20682.4|20602.4|20678.24|20598.24|10
1731481330000|2024-11-13 07:02:10|20682.29|20602.29|20697.27|20617.27|20698.1|20618.1|20682.29|20602.29|10
1731481340000|2024-11-13 07:02:20|20698.08|20618.08|20699.41|20619.41|20699.81|20619.81|20697.65|20617.65|10
1731481350000|2024-11-13 07:02:30|20700.38|20620.38|20697.05|20617.05|20702.8|20622.8|20696.69|20616.69|10
1731481360000|2024-11-13 07:02:40|20696.35|20616.35|20686.75|20606.75|20696.35|20616.35|20686.75|20606.75|9
1731481370000|2024-11-13 07:02:50|20686.06|20606.06|20668.86|20588.86|20686.06|20606.06|20668.86|20588.86|9
1731481380000|2024-11-13 07:03:00|20666.47|20586.47|20672.88|20592.88|20673.84|20593.84|20666.47|20586.47|10
1731481390000|2024-11-13 07:03:10|20673.37|20593.37|20680.81|20600.81|20684.73|20604.73|20673.37|20593.37|10
1731481400000|2024-11-13 07:03:20|20682.81|20602.81|20674.43|20594.43|20682.81|20602.81|20674.43|20594.43|10
1731481410000|2024-11-13 07:03:30|20673.4|20593.4|20679.43|20599.43|20679.43|20599.43|20673.4|20593.4|10
1731481420000|2024-11-13 07:03:40|20680.68|20600.68|20696.61|20616.61|20696.61|20616.61|20680.68|20600.68|10
1731481430000|2024-11-13 07:03:50|20700.18|20620.18|20706.96|20626.96|20706.96|20626.96|20700.18|20620.18|9
1731481440000|2024-11-13 07:04:00|20708.25|20628.25|20714.64|20634.64|20718.39|20638.39|20707.59|20627.59|10
1731481450000|2024-11-13 07:04:10|20710.88|20630.88|20716.72|20636.72|20716.72|20636.72|20710.88|20630.88|10
1731481460000|2024-11-13 07:04:20|20717.47|20637.47|20723.86|20643.86|20723.86|20643.86|20717.47|20637.47|10
1731481470000|2024-11-13 07:04:30|20724.36|20644.36|20729.84|20649.84|20731.53|20651.53|20724.36|20644.36|10
1731481480000|2024-11-13 07:04:40|20729.96|20649.96|20723.93|20643.93|20729.96|20649.96|20723.93|20643.93|9
1731481490000|2024-11-13 07:04:50|20723.96|20643.96|20726.59|20646.59|20727.8|20647.8|20722.93|20642.93|10
1731481500000|2024-11-13 07:05:00|20726.78|20646.78|20736.41|20656.41|20736.41|20656.41|20726.53|20646.53|10
1731481510000|2024-11-13 07:05:10|20739.26|20659.26|20742.62|20662.62|20742.62|20662.62|20735.19|20655.19|10
1731481520000|2024-11-13 07:05:20|20742.74|20662.74|20745.86|20665.86|20745.86|20665.86|20742.51|20662.51|10
1731481530000|2024-11-13 07:05:30|20747.8|20667.8|20764.72|20684.72|20764.72|20684.72|20747.8|20667.8|10
1731481540000|2024-11-13 07:05:40|20765.41|20685.41|20769.81|20689.81|20770.06|20690.06|20764.9|20684.9|10
1731481550000|2024-11-13 07:05:50|20769.38|20689.38|20767.72|20687.72|20773.69|20693.69|20767.22|20687.22|10
1731481560000|2024-11-13 07:06:00|20766.3|20686.3|20767.39|20687.39|20769.06|20689.06|20763.39|20683.39|10
1731481570000|2024-11-13 07:06:10|20765.65|20685.65|20757.56|20677.56|20765.65|20685.65|20757.56|20677.56|10
1731481580000|2024-11-13 07:06:20|20758.54|20678.54|20762.96|20682.96|20762.96|20682.96|20758.54|20678.54|9
1731481590000|2024-11-13 07:06:30|20763.47|20683.47|20771.32|20691.32|20771.32|20691.32|20762.81|20682.81|10
1731481600000|2024-11-13 07:06:40|20771.47|20691.47|20773.61|20693.61|20774.22|20694.22|20771.09|20691.09|10
1731481610000|2024-11-13 07:06:50|20774.9|20694.9|20774.74|20694.74|20775.73|20695.73|20772.07|20692.07|10
1731481620000|2024-11-13 07:07:00|20773.58|20693.58|20768.58|20688.58|20773.58|20693.58|20768.58|20688.58|10
1731481630000|2024-11-13 07:07:10|20768.81|20688.81|20761.63|20681.63|20769.97|20689.97|20761.63|20681.63|10
1731481640000|2024-11-13 07:07:20|20759.76|20679.76|20759.43|20679.43|20760.88|20680.88|20756.98|20676.98|10
1731481650000|2024-11-13 07:07:30|20758.45|20678.45|20761.63|20681.63|20761.63|20681.63|20757.14|20677.14|10
1731481660000|2024-11-13 07:07:40|20760.22|20680.22|20761.97|20681.97|20762.13|20682.13|20759.23|20679.23|10
1731481670000|2024-11-13 07:07:50|20762.27|20682.27|20748.63|20668.63|20762.27|20682.27|20748.63|20668.63|9
1731481680000|2024-11-13 07:08:00|20749|20669|20752.41|20672.41|20752.41|20672.41|20746.71|20666.71|10
1731481690000|2024-11-13 07:08:10|20752.99|20672.99|20747.19|20667.19|20754.8|20674.8|20747.19|20667.19|10
1731481700000|2024-11-13 07:08:20|20744.97|20664.97|20735.71|20655.71|20744.97|20664.97|20735.71|20655.71|10
1731481710000|2024-11-13 07:08:30|20735.63|20655.63|20725.43|20645.43|20735.94|20655.94|20725.12|20645.12|10
1731481720000|2024-11-13 07:08:40|20728.32|20648.32|20728.05|20648.05|20729.37|20649.37|20728.05|20648.05|10
1731481730000|2024-11-13 07:08:50|20728.79|20648.79|20731.64|20651.64|20732.37|20652.37|20728.69|20648.69|10
1731481740000|2024-11-13 07:09:00|20732.12|20652.12|20735.39|20655.39|20735.77|20655.77|20730.09|20650.09|10
1731481750000|2024-11-13 07:09:10|20735.94|20655.94|20738.84|20658.84|20740.73|20660.73|20735.94|20655.94|10
1731481760000|2024-11-13 07:09:20|20738.37|20658.37|20747.8|20667.8|20747.8|20667.8|20738.37|20658.37|10
1731481770000|2024-11-13 07:09:30|20752.11|20672.11|20758.39|20678.39|20758.96|20678.96|20752.11|20672.11|10
1731481780000|2024-11-13 07:09:40|20758.35|20678.35|20755.72|20675.72|20758.35|20678.35|20755.72|20675.72|10
1731481790000|2024-11-13 07:09:50|20755.35|20675.35|20754.65|20674.65|20755.35|20675.35|20753.23|20673.23|10
1731481800000|2024-11-13 07:10:00|20754.66|20674.66|20754.99|20674.99|20757.44|20677.44|20754.45|20674.45|10
1731481810000|2024-11-13 07:10:10|20755.49|20675.49|20761.9|20681.9|20762.55|20682.55|20755.25|20675.25|10
1731481820000|2024-11-13 07:10:20|20762.25|20682.25|20765.38|20685.38|20766.45|20686.45|20762.25|20682.25|10
1731481830000|2024-11-13 07:10:30|20765.11|20685.11|20763.91|20683.91|20765.43|20685.43|20763.02|20683.02|10
1731481840000|2024-11-13 07:10:40|20764.59|20684.59|20773.44|20693.44|20773.44|20693.44|20764.24|20684.24|10
1731481850000|2024-11-13 07:10:50|20774.65|20694.65|20775.59|20695.59|20775.66|20695.66|20773.81|20693.81|10
1731481860000|2024-11-13 07:11:00|20775.83|20695.83|20780.28|20700.28|20781.73|20701.73|20775.83|20695.83|10
1731481870000|2024-11-13 07:11:10|20780.7|20700.7|20778.33|20698.33|20781.93|20701.93|20778.33|20698.33|10
1731481880000|2024-11-13 07:11:20|20778.08|20698.08|20781.98|20701.98|20781.98|20701.98|20778.06|20698.06|10
1731481890000|2024-11-13 07:11:30|20782.75|20702.75|20780.46|20700.46|20783.28|20703.28|20780.46|20700.46|10
1731481900000|2024-11-13 07:11:40|20780.1|20700.1|20778.12|20698.12|20780.19|20700.19|20777.73|20697.73|10
1731481910000|2024-11-13 07:11:50|20778.19|20698.19|20780.1|20700.1|20780.1|20700.1|20777.13|20697.13|10
1731481920000|2024-11-13 07:12:00|20780.41|20700.41|20780.4|20700.4|20780.41|20700.41|20777.7|20697.7|10
1731481930000|2024-11-13 07:12:10|20779.61|20699.61|20778.14|20698.14|20781.81|20701.81|20778.14|20698.14|10
1731481940000|2024-11-13 07:12:20|20778.51|20698.51|20776.63|20696.63|20779.4|20699.4|20776.61|20696.61|10
1731481950000|2024-11-13 07:12:30|20776.35|20696.35|20780.49|20700.49|20780.49|20700.49|20776.35|20696.35|10
1731481960000|2024-11-13 07:12:40|20780.14|20700.14|20781.6|20701.6|20781.81|20701.81|20780.14|20700.14|10
1731481970000|2024-11-13 07:12:50|20782.89|20702.89|20795.26|20715.26|20795.26|20715.26|20782.22|20702.22|10
1731481980000|2024-11-13 07:13:00|20795.57|20715.57|20800.47|20720.47|20804.36|20724.36|20795.57|20715.57|10
1731481990000|2024-11-13 07:13:10|20799.79|20719.79|20798.16|20718.16|20799.79|20719.79|20794.49|20714.49|10
1731482000000|2024-11-13 07:13:20|20796.32|20716.32|20791.8|20711.8|20796.32|20716.32|20791.8|20711.8|10
1731482010000|2024-11-13 07:13:30|20791.78|20711.78|20789.57|20709.57|20791.78|20711.78|20786.34|20706.34|10
1731482020000|2024-11-13 07:13:40|20789.46|20709.46|20787.17|20707.17|20789.66|20709.66|20787.06|20707.06|10
1731482030000|2024-11-13 07:13:50|20786.41|20706.41|20786.71|20706.71|20787.37|20707.37|20782.04|20702.04|10
1731482040000|2024-11-13 07:14:00|20787.06|20707.06|20786.17|20706.17|20791.02|20711.02|20785.59|20705.59|10
1731482050000|2024-11-13 07:14:10|20786.23|20706.23|20787.95|20707.95|20789.9|20709.9|20785.88|20705.88|9
1731482060000|2024-11-13 07:14:20|20787.53|20707.53|20792.03|20712.03|20792.03|20712.03|20787.53|20707.53|10
1731482070000|2024-11-13 07:14:30|20790.9|20710.9|20791.37|20711.37|20792.14|20712.14|20790.35|20710.35|10
1731482080000|2024-11-13 07:14:40|20791.81|20711.81|20795.48|20715.48|20795.77|20715.77|20791.44|20711.44|10
1731482090000|2024-11-13 07:14:50|20794.8|20714.8|20794.66|20714.66|20795.88|20715.88|20793.69|20713.69|10
1731482100000|2024-11-13 07:15:00|20796.16|20716.16|20795.41|20715.41|20796.96|20716.96|20792.76|20712.76|10
1731482110000|2024-11-13 07:15:10|20796.41|20716.41|20799.45|20719.45|20801.39|20721.39|20796.41|20716.41|10
1731482120000|2024-11-13 07:15:20|20799.43|20719.43|20801.71|20721.71|20801.78|20721.78|20796.97|20716.97|10
1731482130000|2024-11-13 07:15:30|20802.25|20722.25|20807.36|20727.36|20807.36|20727.36|20801.47|20721.47|10
1731482140000|2024-11-13 07:15:40|20807.09|20727.09|20818.06|20738.06|20818.14|20738.14|20807.09|20727.09|10
1731482150000|2024-11-13 07:15:50|20818.52|20738.52|20834.38|20754.38|20834.38|20754.38|20818.52|20738.52|10
1731482160000|2024-11-13 07:16:00|20833.77|20753.77|20839.71|20759.71|20839.71|20759.71|20833.77|20753.77|10
1731482170000|2024-11-13 07:16:10|20843.42|20763.42|20841.62|20761.62|20847.07|20767.07|20841.62|20761.62|10
1731482180000|2024-11-13 07:16:20|20841.92|20761.92|20841.45|20761.45|20846.04|20766.04|20841.45|20761.45|10
1731482190000|2024-11-13 07:16:30|20841.14|20761.14|20842.27|20762.27|20843.72|20763.72|20840.32|20760.32|10
1731482200000|2024-11-13 07:16:40|20842.34|20762.34|20844.76|20764.76|20844.78|20764.78|20842.01|20762.01|10
1731482210000|2024-11-13 07:16:50|20844.77|20764.77|20845.91|20765.91|20845.91|20765.91|20843.61|20763.61|10
1731482220000|2024-11-13 07:17:00|20845.13|20765.13|20839.32|20759.32|20845.17|20765.17|20839.08|20759.08|10
1731482230000|2024-11-13 07:17:10|20839.44|20759.44|20849.88|20769.88|20849.88|20769.88|20839.24|20759.24|10
1731482240000|2024-11-13 07:17:20|20850.06|20770.06|20847.56|20767.56|20850.06|20770.06|20845.09|20765.09|10
1731482250000|2024-11-13 07:17:30|20848.36|20768.36|20855.79|20775.79|20855.79|20775.79|20848.36|20768.36|10
1731482260000|2024-11-13 07:17:40|20856.98|20776.98|20861.92|20781.92|20861.92|20781.92|20856.98|20776.98|10
1731482270000|2024-11-13 07:17:50|20862.27|20782.27|20866.63|20786.63|20867.15|20787.15|20862.25|20782.25|10
1731482280000|2024-11-13 07:18:00|20869.3|20789.3|20869.9|20789.9|20872.82|20792.82|20869.3|20789.3|10
1731482290000|2024-11-13 07:18:10|20869.62|20789.62|20870.44|20790.44|20871.69|20791.69|20867.75|20787.75|10
1731482300000|2024-11-13 07:18:20|20870.33|20790.33|20860.76|20780.76|20870.33|20790.33|20860.76|20780.76|10
1731482310000|2024-11-13 07:18:30|20860.95|20780.95|20857.14|20777.14|20860.95|20780.95|20855|20775|10
1731482320000|2024-11-13 07:18:40|20857.12|20777.12|20847.35|20767.35|20857.12|20777.12|20847.35|20767.35|10
1731482330000|2024-11-13 07:18:50|20845.14|20765.14|20837.32|20757.32|20845.14|20765.14|20837.32|20757.32|10
1731482340000|2024-11-13 07:19:00|20835.56|20755.56|20825.25|20745.25|20836.57|20756.57|20825.25|20745.25|10
1731482350000|2024-11-13 07:19:10|20827.72|20747.72|20832.07|20752.07|20832.07|20752.07|20827.72|20747.72|10
1731482360000|2024-11-13 07:19:20|20831.36|20751.36|20835.31|20755.31|20835.31|20755.31|20831.24|20751.24|10
1731482370000|2024-11-13 07:19:30|20835.05|20755.05|20836.51|20756.51|20837.59|20757.59|20834.38|20754.38|10
1731482380000|2024-11-13 07:19:40|20836.09|20756.09|20841.66|20761.66|20841.66|20761.66|20834.04|20754.04|10
1731482390000|2024-11-13 07:19:50|20841.99|20761.99|20840.02|20760.02|20842.44|20762.44|20838.39|20758.39|10
1731482400000|2024-11-13 07:20:00|20841.17|20761.17|20836.86|20756.86|20841.97|20761.97|20836.86|20756.86|10
1731482410000|2024-11-13 07:20:10|20835.81|20755.81|20825.66|20745.66|20835.81|20755.81|20825.66|20745.66|10
1731482420000|2024-11-13 07:20:20|20825.53|20745.53|20817.41|20737.41|20825.53|20745.53|20817.14|20737.14|10
1731482430000|2024-11-13 07:20:30|20817.97|20737.97|20817.13|20737.13|20818.04|20738.04|20816.52|20736.52|10
1731482440000|2024-11-13 07:20:40|20817.73|20737.73|20820.64|20740.64|20820.64|20740.64|20817.34|20737.34|10
1731482450000|2024-11-13 07:20:50|20819.52|20739.52|20812.08|20732.08|20819.52|20739.52|20812.08|20732.08|10
1731482460000|2024-11-13 07:21:00|20810.42|20730.42|20816.4|20736.4|20816.4|20736.4|20810.42|20730.42|10
1731482470000|2024-11-13 07:21:10|20816.47|20736.47|20812.98|20732.98|20818.13|20738.13|20812.98|20732.98|10
1731482480000|2024-11-13 07:21:20|20812.4|20732.4|20804.79|20724.79|20812.4|20732.4|20804.79|20724.79|10
1731482490000|2024-11-13 07:21:30|20803.79|20723.79|20803.8|20723.8|20803.8|20723.8|20799.67|20719.67|10
1731482500000|2024-11-13 07:21:40|20804.15|20724.15|20793.36|20713.36|20804.15|20724.15|20793.36|20713.36|10
1731482510000|2024-11-13 07:21:50|20793.07|20713.07|20784.94|20704.94|20793.07|20713.07|20784.83|20704.83|10
1731482520000|2024-11-13 07:22:00|20782.57|20702.57|20774.84|20694.84|20783.31|20703.31|20774.56|20694.56|9
1731482530000|2024-11-13 07:22:10|20774.63|20694.63|20764.37|20684.37|20774.63|20694.63|20764.37|20684.37|10
1731482540000|2024-11-13 07:22:20|20763.25|20683.25|20759.66|20679.66|20763.25|20683.25|20759.35|20679.35|10
1731482550000|2024-11-13 07:22:30|20759.92|20679.92|20750.34|20670.34|20760.17|20680.17|20750.34|20670.34|10
1731482560000|2024-11-13 07:22:40|20752.24|20672.24|20765.5|20685.5|20765.96|20685.96|20752.24|20672.24|10
1731482570000|2024-11-13 07:22:50|20765.03|20685.03|20774.48|20694.48|20774.48|20694.48|20765.03|20685.03|10
1731482580000|2024-11-13 07:23:00|20776.9|20696.9|20789.36|20709.36|20789.36|20709.36|20776.9|20696.9|10
1731482590000|2024-11-13 07:23:10|20789.8|20709.8|20798.42|20718.42|20798.42|20718.42|20789.8|20709.8|10
1731482600000|2024-11-13 07:23:20|20800.37|20720.37|20813.53|20733.53|20813.53|20733.53|20800.37|20720.37|10
1731482610000|2024-11-13 07:23:30|20813.56|20733.56|20821.6|20741.6|20822.38|20742.38|20813.56|20733.56|10
1731482620000|2024-11-13 07:23:40|20822.23|20742.23|20822.48|20742.48|20823.15|20743.15|20821.75|20741.75|10
1731482630000|2024-11-13 07:23:50|20822.17|20742.17|20818.34|20738.34|20822.17|20742.17|20817.4|20737.4|10
1731482640000|2024-11-13 07:24:00|20817.86|20737.86|20814.16|20734.16|20817.86|20737.86|20812.05|20732.05|10
1731482650000|2024-11-13 07:24:10|20815.06|20735.06|20810.21|20730.21|20816.17|20736.17|20809.99|20729.99|10
1731482660000|2024-11-13 07:24:20|20806.88|20726.88|20798.22|20718.22|20806.88|20726.88|20796.21|20716.21|10
1731482670000|2024-11-13 07:24:30|20796.97|20716.97|20793.73|20713.73|20796.97|20716.97|20793.68|20713.68|10
1731482680000|2024-11-13 07:24:40|20795.37|20715.37|20795.17|20715.17|20796.04|20716.04|20794.25|20714.25|10
1731482690000|2024-11-13 07:24:50|20795.4|20715.4|20795.92|20715.92|20799.29|20719.29|20795.26|20715.26|10
1731482700000|2024-11-13 07:25:00|20796.41|20716.41|20798.59|20718.59|20799.01|20719.01|20792.71|20712.71|10
1731482710000|2024-11-13 07:25:10|20800.76|20720.76|20792.04|20712.04|20800.76|20720.76|20792.04|20712.04|10
1731482720000|2024-11-13 07:25:20|20791.54|20711.54|20793.3|20713.3|20794.19|20714.19|20789.85|20709.85|10
1731482730000|2024-11-13 07:25:30|20793.57|20713.57|20792.13|20712.13|20793.98|20713.98|20790.82|20710.82|10
1731482740000|2024-11-13 07:25:40|20792.09|20712.09|20794.78|20714.78|20794.78|20714.78|20792.09|20712.09|10
1731482750000|2024-11-13 07:25:50|20796.45|20716.45|20797.57|20717.57|20798.89|20718.89|20796.45|20716.45|10
1731482760000|2024-11-13 07:26:00|20797.84|20717.84|20807.75|20727.75|20807.75|20727.75|20797.79|20717.79|10
1731482770000|2024-11-13 07:26:10|20808.17|20728.17|20810.13|20730.13|20810.47|20730.47|20807.21|20727.21|10
1731482780000|2024-11-13 07:26:20|20810.28|20730.28|20812.26|20732.26|20813.62|20733.62|20810.28|20730.28|10
1731482790000|2024-11-13 07:26:30|20811.79|20731.79|20809.88|20729.88|20811.79|20731.79|20808.92|20728.92|10
1731482800000|2024-11-13 07:26:40|20811.69|20731.69|20817.59|20737.59|20817.59|20737.59|20810.36|20730.36|9
1731482810000|2024-11-13 07:26:50|20817.9|20737.9|20823.32|20743.32|20823.32|20743.32|20817.9|20737.9|10
1731482820000|2024-11-13 07:27:00|20823.77|20743.77|20822.41|20742.41|20824.47|20744.47|20820.05|20740.05|10
1731482830000|2024-11-13 07:27:10|20821.99|20741.99|20824.5|20744.5|20824.91|20744.91|20821.99|20741.99|10
1731482840000|2024-11-13 07:27:20|20827.06|20747.06|20832.43|20752.43|20832.43|20752.43|20827.06|20747.06|10
1731482850000|2024-11-13 07:27:30|20832.68|20752.68|20836.54|20756.54|20836.56|20756.56|20832.68|20752.68|10
1731482860000|2024-11-13 07:27:40|20836.69|20756.69|20841.05|20761.05|20841.25|20761.25|20836.69|20756.69|10
1731482870000|2024-11-13 07:27:50|20841.22|20761.22|20838.89|20758.89|20841.22|20761.22|20838.59|20758.59|10
1731482880000|2024-11-13 07:28:00|20838.55|20758.55|20829.33|20749.33|20838.55|20758.55|20829.33|20749.33|10
1731482890000|2024-11-13 07:28:10|20829.37|20749.37|20832.74|20752.74|20833.09|20753.09|20829.37|20749.37|10
1731482900000|2024-11-13 07:28:20|20832.01|20752.01|20834.27|20754.27|20834.61|20754.61|20829.22|20749.22|10
1731482910000|2024-11-13 07:28:30|20834.64|20754.64|20831.69|20751.69|20834.64|20754.64|20830.32|20750.32|10
1731482920000|2024-11-13 07:28:40|20833.05|20753.05|20828.88|20748.88|20833.05|20753.05|20828.28|20748.28|10
1731482930000|2024-11-13 07:28:50|20829.32|20749.32|20821.63|20741.63|20829.32|20749.32|20821.63|20741.63|10
1731482940000|2024-11-13 07:29:00|20821.64|20741.64|20819.85|20739.85|20822.71|20742.71|20818.27|20738.27|10
1731482950000|2024-11-13 07:29:10|20821.18|20741.18|20822.24|20742.24|20822.28|20742.28|20820.2|20740.2|10
1731482960000|2024-11-13 07:29:20|20822.01|20742.01|20820.03|20740.03|20822.07|20742.07|20820.03|20740.03|10
1731482970000|2024-11-13 07:29:30|20818.81|20738.81|20812.85|20732.85|20818.81|20738.81|20812.85|20732.85|10
1731482980000|2024-11-13 07:29:40|20814|20734|20813.88|20733.88|20816.13|20736.13|20813.88|20733.88|9
1731482990000|2024-11-13 07:29:50|20813.13|20733.13|20813.29|20733.29|20814.9|20734.9|20812.76|20732.76|10
1731483000000|2024-11-13 07:30:00|20813.68|20733.68|20816.89|20736.89|20816.89|20736.89|20813.01|20733.01|10
1731483010000|2024-11-13 07:30:10|20815.9|20735.9|20815.34|20735.34|20815.9|20735.9|20809.63|20729.63|10
1731483020000|2024-11-13 07:30:20|20815.54|20735.54|20805.74|20725.74|20815.54|20735.54|20805.74|20725.74|10
1731483030000|2024-11-13 07:30:30|20806.04|20726.04|20796.4|20716.4|20806.04|20726.04|20796.35|20716.35|10
1731483040000|2024-11-13 07:30:40|20795.12|20715.12|20797.2|20717.2|20797.2|20717.2|20794.74|20714.74|10
1731483050000|2024-11-13 07:30:50|20798.56|20718.56|20799.45|20719.45|20799.9|20719.9|20796.79|20716.79|10
1731483060000|2024-11-13 07:31:00|20800.43|20720.43|20806.97|20726.97|20806.97|20726.97|20800.43|20720.43|10
1731483070000|2024-11-13 07:31:10|20806.77|20726.77|20813.44|20733.44|20813.58|20733.58|20806.64|20726.64|10
1731483080000|2024-11-13 07:31:20|20812.92|20732.92|20815.65|20735.65|20815.65|20735.65|20812.58|20732.58|10
1731483090000|2024-11-13 07:31:30|20816.44|20736.44|20812.23|20732.23|20816.44|20736.44|20811.95|20731.95|10
1731483100000|2024-11-13 07:31:40|20813.44|20733.44|20825.34|20745.34|20825.34|20745.34|20813.44|20733.44|10
1731483110000|2024-11-13 07:31:50|20825.58|20745.58|20818.11|20738.11|20825.67|20745.67|20818.11|20738.11|10
1731483120000|2024-11-13 07:32:00|20817.03|20737.03|20804.29|20724.29|20817.09|20737.09|20804.29|20724.29|10
1731483130000|2024-11-13 07:32:10|20804.04|20724.04|20787.64|20707.64|20804.04|20724.04|20787.64|20707.64|10
1731483140000|2024-11-13 07:32:20|20786.14|20706.14|20787.25|20707.25|20790.07|20710.07|20785.93|20705.93|10
1731483150000|2024-11-13 07:32:30|20786.91|20706.91|20784.48|20704.48|20786.91|20706.91|20783.19|20703.19|10
1731483160000|2024-11-13 07:32:40|20784.69|20704.69|20771.22|20691.22|20784.69|20704.69|20771.22|20691.22|10
1731483170000|2024-11-13 07:32:50|20770.44|20690.44|20773.54|20693.54|20774.61|20694.61|20769.15|20689.15|10
1731483180000|2024-11-13 07:33:00|20775.47|20695.47|20773.84|20693.84|20776.25|20696.25|20773.59|20693.59|10
1731483190000|2024-11-13 07:33:10|20773.94|20693.94|20767.89|20687.89|20774.43|20694.43|20767.89|20687.89|10
1731483200000|2024-11-13 07:33:20|20767.37|20687.37|20755.97|20675.97|20767.95|20687.95|20755.97|20675.97|10
1731483210000|2024-11-13 07:33:30|20754.55|20674.55|20749.32|20669.32|20754.55|20674.55|20749.32|20669.32|10
1731483220000|2024-11-13 07:33:40|20747.5|20667.5|20746.27|20666.27|20749.32|20669.32|20746.14|20666.14|10
1731483230000|2024-11-13 07:33:50|20746.4|20666.4|20743.18|20663.18|20746.61|20666.61|20743.18|20663.18|10
1731483240000|2024-11-13 07:34:00|20743.94|20663.94|20740.06|20660.06|20744.77|20664.77|20740.06|20660.06|10
1731483250000|2024-11-13 07:34:10|20739.03|20659.03|20731.81|20651.81|20739.03|20659.03|20730.98|20650.98|10
1731483260000|2024-11-13 07:34:20|20731.89|20651.89|20730.16|20650.16|20733.1|20653.1|20730.16|20650.16|10
1731483270000|2024-11-13 07:34:30|20729.24|20649.24|20726.69|20646.69|20729.24|20649.24|20726.16|20646.16|10
1731483280000|2024-11-13 07:34:40|20726.58|20646.58|20721.8|20641.8|20726.58|20646.58|20721.44|20641.44|10
1731483290000|2024-11-13 07:34:50|20721.95|20641.95|20723.53|20643.53|20723.53|20643.53|20720.73|20640.73|9
1731483300000|2024-11-13 07:35:00|20724.28|20644.28|20731.62|20651.62|20731.62|20651.62|20722.89|20642.89|10
1731483310000|2024-11-13 07:35:10|20729.31|20649.31|20726.84|20646.84|20730.55|20650.55|20725.84|20645.84|10
1731483320000|2024-11-13 07:35:20|20727.18|20647.18|20731.89|20651.89|20731.89|20651.89|20727.18|20647.18|10
1731483330000|2024-11-13 07:35:30|20733.83|20653.83|20735.21|20655.21|20735.24|20655.24|20733.08|20653.08|10
1731483340000|2024-11-13 07:35:40|20736.47|20656.47|20737.21|20657.21|20738.88|20658.88|20736.47|20656.47|10
1731483350000|2024-11-13 07:35:50|20738.82|20658.82|20750.73|20670.73|20750.73|20670.73|20738.82|20658.82|10
1731483360000|2024-11-13 07:36:00|20751.47|20671.47|20760.52|20680.52|20760.52|20680.52|20751.47|20671.47|10
1731483370000|2024-11-13 07:36:10|20760.44|20680.44|20756.42|20676.42|20761.02|20681.02|20756.42|20676.42|10
1731483380000|2024-11-13 07:36:20|20755.24|20675.24|20757.2|20677.2|20757.91|20677.91|20752.94|20672.94|10
1731483390000|2024-11-13 07:36:30|20759.76|20679.76|20763.38|20683.38|20764.3|20684.3|20759.76|20679.76|10
1731483400000|2024-11-13 07:36:40|20763.5|20683.5|20760.7|20680.7|20763.5|20683.5|20758.86|20678.86|10
1731483410000|2024-11-13 07:36:50|20760.98|20680.98|20768.03|20688.03|20768.03|20688.03|20760.98|20680.98|10
1731483420000|2024-11-13 07:37:00|20769.19|20689.19|20776.53|20696.53|20776.53|20696.53|20769.19|20689.19|10
1731483430000|2024-11-13 07:37:10|20778.39|20698.39|20780.77|20700.77|20781.72|20701.72|20778.39|20698.39|10
1731483440000|2024-11-13 07:37:20|20779.71|20699.71|20783.19|20703.19|20783.98|20703.98|20779.71|20699.71|10
1731483450000|2024-11-13 07:37:30|20782.86|20702.86|20786.16|20706.16|20788.23|20708.23|20782.86|20702.86|10
1731483460000|2024-11-13 07:37:40|20784.89|20704.89|20792|20712|20792|20712|20781.96|20701.96|10
1731483470000|2024-11-13 07:37:50|20793.18|20713.18|20792.05|20712.05|20793.45|20713.45|20791.19|20711.19|10
1731483480000|2024-11-13 07:38:00|20793.08|20713.08|20798.53|20718.53|20798.53|20718.53|20793.08|20713.08|10
1731483490000|2024-11-13 07:38:10|20798.7|20718.7|20799.28|20719.28|20801.97|20721.97|20798.37|20718.37|9
1731483500000|2024-11-13 07:38:20|20801.13|20721.13|20800.36|20720.36|20801.86|20721.86|20800.36|20720.36|10
1731483510000|2024-11-13 07:38:30|20800.71|20720.71|20807.03|20727.03|20808.57|20728.57|20800.71|20720.71|10
1731483520000|2024-11-13 07:38:40|20804.73|20724.73|20807.48|20727.48|20809.58|20729.58|20804.73|20724.73|10
1731483530000|2024-11-13 07:38:50|20807.62|20727.62|20807.92|20727.92|20807.92|20727.92|20804.23|20724.23|10
1731483540000|2024-11-13 07:39:00|20806.85|20726.85|20810.75|20730.75|20810.75|20730.75|20806.85|20726.85|10
1731483550000|2024-11-13 07:39:10|20811.71|20731.71|20811.74|20731.74|20813.44|20733.44|20810.8|20730.8|10
1731483560000|2024-11-13 07:39:20|20812.71|20732.71|20814.93|20734.93|20815.97|20735.97|20812.71|20732.71|10
1731483570000|2024-11-13 07:39:30|20815.13|20735.13|20810.54|20730.54|20815.13|20735.13|20808.93|20728.93|10
1731483580000|2024-11-13 07:39:40|20810.63|20730.63|20818.36|20738.36|20818.36|20738.36|20810.63|20730.63|10
1731483590000|2024-11-13 07:39:50|20817.71|20737.71|20829.47|20749.47|20829.47|20749.47|20815.88|20735.88|10
1731483600000|2024-11-13 07:40:00|20829.58|20749.58|20840.55|20760.55|20840.55|20760.55|20828.13|20748.13|10
1731483610000|2024-11-13 07:40:10|20843.29|20763.29|20856.33|20776.33|20856.33|20776.33|20843.29|20763.29|10
1731483620000|2024-11-13 07:40:20|20858.26|20778.26|20864.06|20784.06|20864.06|20784.06|20855.47|20775.47|10
1731483630000|2024-11-13 07:40:30|20865.37|20785.37|20874.3|20794.3|20874.75|20794.75|20865.37|20785.37|10
1731483640000|2024-11-13 07:40:40|20873.81|20793.81|20860.33|20780.33|20873.81|20793.81|20860|20780|10
1731483650000|2024-11-13 07:40:50|20859.55|20779.55|20857.42|20777.42|20859.55|20779.55|20856.73|20776.73|10
1731483660000|2024-11-13 07:41:00|20854.43|20774.43|20847.37|20767.37|20854.43|20774.43|20847.24|20767.24|10
1731483670000|2024-11-13 07:41:10|20846.26|20766.26|20842.7|20762.7|20846.26|20766.26|20837.95|20757.95|10
1731483680000|2024-11-13 07:41:20|20844.32|20764.32|20845.01|20765.01|20845.01|20765.01|20843.73|20763.73|10
1731483690000|2024-11-13 07:41:30|20844.37|20764.37|20842.28|20762.28|20844.37|20764.37|20841.42|20761.42|10
1731483700000|2024-11-13 07:41:40|20840.03|20760.03|20838.59|20758.59|20840.4|20760.4|20836.02|20756.02|10
1731483710000|2024-11-13 07:41:50|20839.59|20759.59|20835.72|20755.72|20840.89|20760.89|20835.72|20755.72|10
1731483720000|2024-11-13 07:42:00|20835.12|20755.12|20818.95|20738.95|20836.04|20756.04|20818.95|20738.95|10
1731483730000|2024-11-13 07:42:10|20816.16|20736.16|20833.14|20753.14|20833.14|20753.14|20816.16|20736.16|10
1731483740000|2024-11-13 07:42:20|20831.84|20751.84|20840.51|20760.51|20841.37|20761.37|20831.84|20751.84|10
1731483750000|2024-11-13 07:42:30|20841.51|20761.51|20851.44|20771.44|20851.44|20771.44|20841.51|20761.51|10
1731483760000|2024-11-13 07:42:40|20851.72|20771.72|20851.59|20771.59|20851.72|20771.72|20849.04|20769.04|10
1731483770000|2024-11-13 07:42:50|20853.47|20773.47|20863.6|20783.6|20863.6|20783.6|20853.15|20773.15|10
1731483780000|2024-11-13 07:43:00|20864.18|20784.18|20883.37|20803.37|20883.37|20803.37|20864.18|20784.18|10
1731483790000|2024-11-13 07:43:10|20886.36|20806.36|20890.36|20810.36|20891.2|20811.2|20886.23|20806.23|10
1731483800000|2024-11-13 07:43:20|20890.3|20810.3|20886.01|20806.01|20890.3|20810.3|20885.07|20805.07|10
1731483810000|2024-11-13 07:43:30|20885.58|20805.58|20882.26|20802.26|20885.58|20805.58|20882.26|20802.26|10
1731483820000|2024-11-13 07:43:40|20882.72|20802.72|20889.52|20809.52|20889.52|20809.52|20882.02|20802.02|10
1731483830000|2024-11-13 07:43:50|20890.07|20810.07|20888.33|20808.33|20890.52|20810.52|20888.16|20808.16|10
1731483840000|2024-11-13 07:44:00|20888.6|20808.6|20895.28|20815.28|20898.78|20818.78|20888.6|20808.6|10
1731483850000|2024-11-13 07:44:10|20896.13|20816.13|20899.32|20819.32|20899.32|20819.32|20896.01|20816.01|9
1731483860000|2024-11-13 07:44:20|20899.36|20819.36|20895.96|20815.96|20899.7|20819.7|20895.13|20815.13|10
1731483870000|2024-11-13 07:44:30|20896.3|20816.3|20892.14|20812.14|20896.76|20816.76|20891.91|20811.91|10
1731483880000|2024-11-13 07:44:40|20894.55|20814.55|20900.21|20820.21|20900.86|20820.86|20894.16|20814.16|10
1731483890000|2024-11-13 07:44:50|20901.11|20821.11|20903.55|20823.55|20903.55|20823.55|20900.96|20820.96|10
1731483900000|2024-11-13 07:45:00|20903.29|20823.29|20902.48|20822.48|20903.29|20823.29|20901.27|20821.27|9
1731483910000|2024-11-13 07:45:10|20901.81|20821.81|20908.46|20828.46|20908.46|20828.46|20898.44|20818.44|10
1731483920000|2024-11-13 07:45:20|20909.15|20829.15|20913.64|20833.64|20913.64|20833.64|20908.16|20828.16|10
1731483930000|2024-11-13 07:45:30|20912.3|20832.3|20916.73|20836.73|20916.73|20836.73|20912.22|20832.22|10
1731483940000|2024-11-13 07:45:40|20917.63|20837.63|20915.79|20835.79|20917.72|20837.72|20915.79|20835.79|10
1731483950000|2024-11-13 07:45:50|20915.88|20835.88|20911.91|20831.91|20916.75|20836.75|20909.72|20829.72|10
1731483960000|2024-11-13 07:46:00|20912.03|20832.03|20906.63|20826.63|20912.03|20832.03|20906.33|20826.33|10
1731483970000|2024-11-13 07:46:10|20905.18|20825.18|20898.97|20818.97|20905.94|20825.94|20898.97|20818.97|10
1731483980000|2024-11-13 07:46:20|20900.06|20820.06|20895.77|20815.77|20900.06|20820.06|20894.52|20814.52|10
1731483990000|2024-11-13 07:46:30|20897.17|20817.17|20900.75|20820.75|20900.75|20820.75|20897.17|20817.17|10
1731484000000|2024-11-13 07:46:40|20902.98|20822.98|20907.4|20827.4|20908.05|20828.05|20902.98|20822.98|10
1731484010000|2024-11-13 07:46:50|20906.9|20826.9|20911.03|20831.03|20912.36|20832.36|20906.48|20826.48|10
1731484020000|2024-11-13 07:47:00|20911.18|20831.18|20904.02|20824.02|20911.18|20831.18|20904.02|20824.02|10
1731484030000|2024-11-13 07:47:10|20904.22|20824.22|20905.91|20825.91|20906.33|20826.33|20903.34|20823.34|9
1731484040000|2024-11-13 07:47:20|20902.33|20822.33|20898.57|20818.57|20905.61|20825.61|20898.51|20818.51|10
1731484050000|2024-11-13 07:47:30|20897.95|20817.95|20901.27|20821.27|20901.4|20821.4|20897.95|20817.95|9
1731484060000|2024-11-13 07:47:40|20900.78|20820.78|20895.53|20815.53|20900.78|20820.78|20895.53|20815.53|10
1731484070000|2024-11-13 07:47:50|20895.5|20815.5|20896.54|20816.54|20896.87|20816.87|20893.43|20813.43|10
1731484080000|2024-11-13 07:48:00|20895.16|20815.16|20896.33|20816.33|20896.33|20816.33|20891.89|20811.89|9
1731484090000|2024-11-13 07:48:10|20898.2|20818.2|20896.36|20816.36|20899.5|20819.5|20895.82|20815.82|10
1731484100000|2024-11-13 07:48:20|20895.09|20815.09|20896.69|20816.69|20897.87|20817.87|20895.09|20815.09|10
1731484110000|2024-11-13 07:48:30|20894.22|20814.22|20894.02|20814.02|20899.86|20819.86|20894.02|20814.02|10
1731484120000|2024-11-13 07:48:40|20892.83|20812.83|20896.93|20816.93|20897.63|20817.63|20892.83|20812.83|10
1731484130000|2024-11-13 07:48:50|20895.51|20815.51|20898.61|20818.61|20898.61|20818.61|20895.38|20815.38|10
1731484140000|2024-11-13 07:49:00|20900.58|20820.58|20907.05|20827.05|20907.15|20827.15|20900.58|20820.58|10
1731484150000|2024-11-13 07:49:10|20907.48|20827.48|20919.23|20839.23|20919.23|20839.23|20907.37|20827.37|10
1731484160000|2024-11-13 07:49:20|20918.47|20838.47|20922.21|20842.21|20922.75|20842.75|20918.3|20838.3|10
1731484170000|2024-11-13 07:49:30|20923.61|20843.61|20922.08|20842.08|20924.88|20844.88|20922.08|20842.08|10
1731484180000|2024-11-13 07:49:40|20922.09|20842.09|20917.91|20837.91|20924.86|20844.86|20917.91|20837.91|10
1731484190000|2024-11-13 07:49:50|20918.27|20838.27|20925.13|20845.13|20925.5|20845.5|20918.27|20838.27|10
1731484200000|2024-11-13 07:50:00|20924.55|20844.55|20922.58|20842.58|20924.55|20844.55|20921.48|20841.48|10
1731484210000|2024-11-13 07:50:10|20924.15|20844.15|20929.78|20849.78|20930.78|20850.78|20924.15|20844.15|10
1731484220000|2024-11-13 07:50:20|20929.96|20849.96|20935.97|20855.97|20935.97|20855.97|20929.96|20849.96|10
1731484230000|2024-11-13 07:50:30|20936.23|20856.23|20943.44|20863.44|20945.45|20865.45|20936.23|20856.23|10
1731484240000|2024-11-13 07:50:40|20942.48|20862.48|20940.84|20860.84|20942.48|20862.48|20939.43|20859.43|10
1731484250000|2024-11-13 07:50:50|20940.92|20860.92|20942.16|20862.16|20942.42|20862.42|20940.28|20860.28|10
1731484260000|2024-11-13 07:51:00|20941.97|20861.97|20945.31|20865.31|20945.31|20865.31|20941.05|20861.05|10
1731484270000|2024-11-13 07:51:10|20945.39|20865.39|20942.31|20862.31|20945.86|20865.86|20939.57|20859.57|10
1731484280000|2024-11-13 07:51:20|20940.36|20860.36|20943.19|20863.19|20946.46|20866.46|20940.36|20860.36|10
1731484290000|2024-11-13 07:51:30|20943.15|20863.15|20947.64|20867.64|20947.64|20867.64|20943.15|20863.15|10
1731484300000|2024-11-13 07:51:40|20947.48|20867.48|20953.2|20873.2|20953.2|20873.2|20944.95|20864.95|10
1731484310000|2024-11-13 07:51:50|20954.78|20874.78|20963.52|20883.52|20963.52|20883.52|20954.78|20874.78|10
1731484320000|2024-11-13 07:52:00|20962.74|20882.74|20958.58|20878.58|20962.78|20882.78|20958.58|20878.58|10
1731484330000|2024-11-13 07:52:10|20958.02|20878.02|20966.03|20886.03|20968.21|20888.21|20958.02|20878.02|10
1731484340000|2024-11-13 07:52:20|20966.46|20886.46|20962.51|20882.51|20966.94|20886.94|20961.33|20881.33|10
1731484350000|2024-11-13 07:52:30|20960.08|20880.08|20955.45|20875.45|20960.08|20880.08|20954.5|20874.5|10
1731484360000|2024-11-13 07:52:40|20955.16|20875.16|20952.18|20872.18|20955.16|20875.16|20951.76|20871.76|10
1731484370000|2024-11-13 07:52:50|20950.84|20870.84|20949.64|20869.64|20951.25|20871.25|20949.64|20869.64|10
1731484380000|2024-11-13 07:53:00|20951.54|20871.54|20943.72|20863.72|20951.54|20871.54|20943.72|20863.72|10
1731484390000|2024-11-13 07:53:10|20943.13|20863.13|20946.36|20866.36|20946.36|20866.36|20942.9|20862.9|10
1731484400000|2024-11-13 07:53:20|20944.98|20864.98|20936.85|20856.85|20944.98|20864.98|20936.85|20856.85|10
1731484410000|2024-11-13 07:53:30|20936.69|20856.69|20930.19|20850.19|20936.69|20856.69|20928.94|20848.94|10
1731484420000|2024-11-13 07:53:40|20930.38|20850.38|20927.21|20847.21|20931.75|20851.75|20927.21|20847.21|10
1731484430000|2024-11-13 07:53:50|20927.94|20847.94|20928.82|20848.82|20931.4|20851.4|20927.94|20847.94|10
1731484440000|2024-11-13 07:54:00|20927.71|20847.71|20929.58|20849.58|20930.2|20850.2|20926.98|20846.98|10
1731484450000|2024-11-13 07:54:10|20928.32|20848.32|20926.86|20846.86|20929.62|20849.62|20925.37|20845.37|10
1731484460000|2024-11-13 07:54:20|20927.34|20847.34|20927.07|20847.07|20927.34|20847.34|20925|20845|10
1731484470000|2024-11-13 07:54:30|20928.05|20848.05|20927.04|20847.04|20928.36|20848.36|20925.17|20845.17|10
1731484480000|2024-11-13 07:54:40|20927.39|20847.39|20928.51|20848.51|20928.76|20848.76|20926.85|20846.85|10
1731484490000|2024-11-13 07:54:50|20928.77|20848.77|20929.68|20849.68|20930.73|20850.73|20928.77|20848.77|10
1731484500000|2024-11-13 07:55:00|20929.63|20849.63|20935.95|20855.95|20935.99|20855.99|20929.63|20849.63|10
1731484510000|2024-11-13 07:55:10|20936.53|20856.53|20936.94|20856.94|20936.95|20856.95|20935.3|20855.3|10
1731484520000|2024-11-13 07:55:20|20936.86|20856.86|20940.48|20860.48|20940.48|20860.48|20936.86|20856.86|10
1731484530000|2024-11-13 07:55:30|20942.47|20862.47|20950.17|20870.17|20950.17|20870.17|20942.47|20862.47|10
1731484540000|2024-11-13 07:55:40|20950.13|20870.13|20951.61|20871.61|20953.74|20873.74|20950.13|20870.13|10
1731484550000|2024-11-13 07:55:50|20950.61|20870.61|20949.66|20869.66|20951.54|20871.54|20947.71|20867.71|10
1731484560000|2024-11-13 07:56:00|20949.42|20869.42|20953.14|20873.14|20953.14|20873.14|20948.56|20868.56|10
1731484570000|2024-11-13 07:56:10|20950.64|20870.64|20950.71|20870.71|20952.17|20872.17|20950.03|20870.03|10
1731484580000|2024-11-13 07:56:20|20949.25|20869.25|20949.96|20869.96|20950.35|20870.35|20948.34|20868.34|10
1731484590000|2024-11-13 07:56:30|20950.84|20870.84|20954.36|20874.36|20954.36|20874.36|20950.84|20870.84|10
1731484600000|2024-11-13 07:56:40|20954.32|20874.32|20956.27|20876.27|20956.8|20876.8|20954.32|20874.32|10
1731484610000|2024-11-13 07:56:50|20952.1|20872.1|20949.16|20869.16|20952.1|20872.1|20947.35|20867.35|10
1731484620000|2024-11-13 07:57:00|20948.13|20868.13|20948.72|20868.72|20951.46|20871.46|20946.79|20866.79|10
1731484630000|2024-11-13 07:57:10|20947.03|20867.03|20956.5|20876.5|20956.5|20876.5|20947.03|20867.03|10
1731484640000|2024-11-13 07:57:20|20956.77|20876.77|20955.63|20875.63|20958.28|20878.28|20955.63|20875.63|10
1731484650000|2024-11-13 07:57:30|20955.45|20875.45|20946.54|20866.54|20955.45|20875.45|20946.54|20866.54|10
1731484660000|2024-11-13 07:57:40|20946.6|20866.6|20942.6|20862.6|20946.6|20866.6|20942.6|20862.6|10
1731484670000|2024-11-13 07:57:50|20941.44|20861.44|20933.58|20853.58|20941.44|20861.44|20933.58|20853.58|10
1731484680000|2024-11-13 07:58:00|20932.71|20852.71|20939.9|20859.9|20941.59|20861.59|20932.26|20852.26|10
1731484690000|2024-11-13 07:58:10|20939.1|20859.1|20939.9|20859.9|20941.21|20861.21|20938.9|20858.9|10
1731484700000|2024-11-13 07:58:20|20939.26|20859.26|20938.07|20858.07|20941.04|20861.04|20938.07|20858.07|10
1731484710000|2024-11-13 07:58:30|20938.11|20858.11|20942.01|20862.01|20942.01|20862.01|20937.97|20857.97|10
1731484720000|2024-11-13 07:58:40|20940.19|20860.19|20942.61|20862.61|20942.61|20862.61|20936.75|20856.75|10
1731484730000|2024-11-13 07:58:50|20942.9|20862.9|20942.88|20862.88|20944.27|20864.27|20942.79|20862.79|10
1731484740000|2024-11-13 07:59:00|20942.59|20862.59|20946.9|20866.9|20947.33|20867.33|20941.38|20861.38|10
1731484750000|2024-11-13 07:59:10|20945.58|20865.58|20947.23|20867.23|20947.23|20867.23|20943.39|20863.39|10
1731484760000|2024-11-13 07:59:20|20947.31|20867.31|20950.73|20870.73|20950.94|20870.94|20947.31|20867.31|10
1731484770000|2024-11-13 07:59:30|20949.16|20869.16|20943.1|20863.1|20949.16|20869.16|20942.71|20862.71|10
1731484780000|2024-11-13 07:59:40|20943.08|20863.08|20946.9|20866.9|20947.22|20867.22|20942.81|20862.81|10
1731484790000|2024-11-13 07:59:50|20946.88|20866.88|20946.84|20866.84|20947.81|20867.81|20945.97|20865.97|10
1731484800000|2024-11-13 08:00:00|20947.92|20867.92|20939.21|20859.21|20948.38|20868.38|20939.21|20859.21|10
1731484810000|2024-11-13 08:00:10|20939.81|20859.81|20928.74|20848.74|20939.81|20859.81|20928.74|20848.74|10
1731484820000|2024-11-13 08:00:20|20927.83|20847.83|20932.9|20852.9|20932.9|20852.9|20927.83|20847.83|10
1731484830000|2024-11-13 08:00:30|20935.19|20855.19|20942.2|20862.2|20942.2|20862.2|20935.19|20855.19|10
1731484840000|2024-11-13 08:00:40|20941.83|20861.83|20930.33|20850.33|20941.83|20861.83|20930.33|20850.33|10
1731484850000|2024-11-13 08:00:50|20930.09|20850.09|20925.67|20845.67|20930.4|20850.4|20925.67|20845.67|10
1731484860000|2024-11-13 08:01:00|20925.68|20845.68|20927.95|20847.95|20929.83|20849.83|20923.96|20843.96|10
1731484870000|2024-11-13 08:01:10|20928|20848|20926.73|20846.73|20928|20848|20925.35|20845.35|10
1731484880000|2024-11-13 08:01:20|20925.57|20845.57|20918.85|20838.85|20925.84|20845.84|20918.85|20838.85|10
1731484890000|2024-11-13 08:01:30|20920.1|20840.1|20910.87|20830.87|20920.1|20840.1|20906.71|20826.71|10
1731484900000|2024-11-13 08:01:40|20911.6|20831.6|20906.42|20826.42|20911.98|20831.98|20906.42|20826.42|10
1731484910000|2024-11-13 08:01:50|20905.22|20825.22|20901.38|20821.38|20905.22|20825.22|20901.38|20821.38|10
1731484920000|2024-11-13 08:02:00|20901.34|20821.34|20894.01|20814.01|20901.34|20821.34|20894.01|20814.01|10
1731484930000|2024-11-13 08:02:10|20892.49|20812.49|20889.15|20809.15|20892.49|20812.49|20887.52|20807.52|10
1731484940000|2024-11-13 08:02:20|20890.13|20810.13|20891.46|20811.46|20891.58|20811.58|20887.35|20807.35|10
1731484950000|2024-11-13 08:02:30|20892.37|20812.37|20897.25|20817.25|20899.33|20819.33|20892.37|20812.37|10
1731484960000|2024-11-13 08:02:40|20897.24|20817.24|20894.24|20814.24|20897.32|20817.32|20894.24|20814.24|10
1731484970000|2024-11-13 08:02:50|20894.09|20814.09|20889.38|20809.38|20895.83|20815.83|20889.38|20809.38|10
1731484980000|2024-11-13 08:03:00|20889.44|20809.44|20890.46|20810.46|20892.4|20812.4|20889.12|20809.12|10
1731484990000|2024-11-13 08:03:10|20891.15|20811.15|20895.83|20815.83|20895.83|20815.83|20890.96|20810.96|10
1731485000000|2024-11-13 08:03:20|20896.39|20816.39|20895.26|20815.26|20897.4|20817.4|20893.48|20813.48|10
1731485010000|2024-11-13 08:03:30|20896.21|20816.21|20898.28|20818.28|20899.06|20819.06|20896.21|20816.21|10
1731485020000|2024-11-13 08:03:40|20897.36|20817.36|20896.19|20816.19|20897.83|20817.83|20895.58|20815.58|10
1731485030000|2024-11-13 08:03:50|20895.36|20815.36|20893.47|20813.47|20895.68|20815.68|20891.65|20811.65|10
1731485040000|2024-11-13 08:04:00|20893.15|20813.15|20891.73|20811.73|20895.51|20815.51|20891.73|20811.73|10
1731485050000|2024-11-13 08:04:10|20891.18|20811.18|20878.95|20798.95|20891.18|20811.18|20878.71|20798.71|10
1731485060000|2024-11-13 08:04:20|20878.98|20798.98|20885.92|20805.92|20885.92|20805.92|20878.98|20798.98|10
1731485070000|2024-11-13 08:04:30|20887.38|20807.38|20899.32|20819.32|20899.91|20819.91|20887.38|20807.38|10
1731485080000|2024-11-13 08:04:40|20899.71|20819.71|20910.02|20830.02|20911.47|20831.47|20899.71|20819.71|10
1731485090000|2024-11-13 08:04:50|20911.8|20831.8|20910.14|20830.14|20911.8|20831.8|20909.23|20829.23|10
1731485100000|2024-11-13 08:05:00|20909.8|20829.8|20913.01|20833.01|20913.09|20833.09|20909.8|20829.8|10
1731485110000|2024-11-13 08:05:10|20910.78|20830.78|20907.58|20827.58|20910.78|20830.78|20905.18|20825.18|10
1731485120000|2024-11-13 08:05:20|20906.48|20826.48|20908.44|20828.44|20908.44|20828.44|20904.44|20824.44|10
1731485130000|2024-11-13 08:05:30|20909.47|20829.47|20916.43|20836.43|20916.43|20836.43|20909.47|20829.47|10
1731485140000|2024-11-13 08:05:40|20917.2|20837.2|20918.34|20838.34|20918.38|20838.38|20916.42|20836.42|10
1731485150000|2024-11-13 08:05:50|20918.77|20838.77|20915.07|20835.07|20918.77|20838.77|20913.66|20833.66|10
1731485160000|2024-11-13 08:06:00|20915.29|20835.29|20912.48|20832.48|20915.58|20835.58|20911.05|20831.05|10
1731485170000|2024-11-13 08:06:10|20913.37|20833.37|20921.47|20841.47|20922.08|20842.08|20913.37|20833.37|10
1731485180000|2024-11-13 08:06:20|20918.29|20838.29|20919.46|20839.46|20919.76|20839.76|20918.29|20838.29|10
1731485190000|2024-11-13 08:06:30|20919.16|20839.16|20912.38|20832.38|20919.16|20839.16|20912.38|20832.38|10
1731485200000|2024-11-13 08:06:40|20911.86|20831.86|20909.7|20829.7|20911.86|20831.86|20909.65|20829.65|8
1731485210000|2024-11-13 08:06:50|20909.21|20829.21|20906.62|20826.62|20909.21|20829.21|20906.29|20826.29|10
1731485220000|2024-11-13 08:07:00|20908.04|20828.04|20909.16|20829.16|20909.72|20829.72|20908.04|20828.04|10
1731485230000|2024-11-13 08:07:10|20908.98|20828.98|20917.22|20837.22|20917.22|20837.22|20908.49|20828.49|10
1731485240000|2024-11-13 08:07:20|20918.05|20838.05|20931.71|20851.71|20931.86|20851.86|20918.05|20838.05|10
1731485250000|2024-11-13 08:07:30|20930.96|20850.96|20933.75|20853.75|20933.75|20853.75|20929.28|20849.28|10
1731485260000|2024-11-13 08:07:40|20935.06|20855.06|20939.09|20859.09|20939.46|20859.46|20935.06|20855.06|10
1731485270000|2024-11-13 08:07:50|20941.09|20861.09|20941.43|20861.43|20945.6|20865.6|20940.74|20860.74|10
1731485280000|2024-11-13 08:08:00|20942.49|20862.49|20938.16|20858.16|20942.56|20862.56|20938.16|20858.16|10
1731485290000|2024-11-13 08:08:10|20939.32|20859.32|20940.83|20860.83|20942.12|20862.12|20939.32|20859.32|10
1731485300000|2024-11-13 08:08:20|20940.77|20860.77|20934.73|20854.73|20941.53|20861.53|20934.73|20854.73|10
1731485310000|2024-11-13 08:08:30|20934.56|20854.56|20930.34|20850.34|20934.56|20854.56|20930.34|20850.34|10
1731485320000|2024-11-13 08:08:40|20929.98|20849.98|20929.46|20849.46|20930.17|20850.17|20927.52|20847.52|10
1731485330000|2024-11-13 08:08:50|20928.01|20848.01|20925.39|20845.39|20928.06|20848.06|20924.67|20844.67|10
1731485340000|2024-11-13 08:09:00|20925.27|20845.27|20926.39|20846.39|20926.39|20846.39|20923.67|20843.67|10
1731485350000|2024-11-13 08:09:10|20926.16|20846.16|20919.81|20839.81|20926.16|20846.16|20919.33|20839.33|9
1731485360000|2024-11-13 08:09:20|20920.24|20840.24|20907.86|20827.86|20920.24|20840.24|20907.86|20827.86|9
1731485370000|2024-11-13 08:09:30|20905.07|20825.07|20904.04|20824.04|20905.19|20825.19|20902|20822|10
1731485380000|2024-11-13 08:09:40|20905.16|20825.16|20902.52|20822.52|20905.47|20825.47|20902.52|20822.52|10
1731485390000|2024-11-13 08:09:50|20901.84|20821.84|20895.42|20815.42|20901.84|20821.84|20894.69|20814.69|10
1731485400000|2024-11-13 08:10:00|20895.49|20815.49|20898|20818|20898|20818|20894.73|20814.73|10
1731485410000|2024-11-13 08:10:10|20899.21|20819.21|20902.72|20822.72|20902.72|20822.72|20897.27|20817.27|10
1731485420000|2024-11-13 08:10:20|20902.95|20822.95|20899.85|20819.85|20902.95|20822.95|20899.85|20819.85|10
1731485430000|2024-11-13 08:10:30|20899.82|20819.82|20896.98|20816.98|20900|20820|20896.98|20816.98|10
1731485440000|2024-11-13 08:10:40|20895.69|20815.69|20888.3|20808.3|20895.69|20815.69|20888.3|20808.3|10
1731485450000|2024-11-13 08:10:50|20887.9|20807.9|20885.53|20805.53|20889.11|20809.11|20885.53|20805.53|10
1731485460000|2024-11-13 08:11:00|20885.06|20805.06|20881.07|20801.07|20885.06|20805.06|20879.23|20799.23|10
1731485470000|2024-11-13 08:11:10|20881.23|20801.23|20878.44|20798.44|20881.23|20801.23|20874.34|20794.34|10
1731485480000|2024-11-13 08:11:20|20879.47|20799.47|20877.09|20797.09|20880.4|20800.4|20876.5|20796.5|10
1731485490000|2024-11-13 08:11:30|20877.53|20797.53|20874.12|20794.12|20877.53|20797.53|20872.86|20792.86|10
1731485500000|2024-11-13 08:11:40|20874.03|20794.03|20881.24|20801.24|20881.24|20801.24|20874.03|20794.03|10
1731485510000|2024-11-13 08:11:50|20880.58|20800.58|20889.41|20809.41|20889.41|20809.41|20880.25|20800.25|10
1731485520000|2024-11-13 08:12:00|20889.01|20809.01|20888.7|20808.7|20890.45|20810.45|20888.04|20808.04|10
1731485530000|2024-11-13 08:12:10|20887.27|20807.27|20875.57|20795.57|20887.27|20807.27|20875.57|20795.57|10
1731485540000|2024-11-13 08:12:20|20875.71|20795.71|20874.54|20794.54|20875.71|20795.71|20872.56|20792.56|10
1731485550000|2024-11-13 08:12:30|20874.61|20794.61|20880.69|20800.69|20880.69|20800.69|20874.2|20794.2|10
1731485560000|2024-11-13 08:12:40|20881.08|20801.08|20879.84|20799.84|20883.14|20803.14|20879.84|20799.84|10
1731485570000|2024-11-13 08:12:50|20879.81|20799.81|20877.13|20797.13|20880.38|20800.38|20877.13|20797.13|10
1731485580000|2024-11-13 08:13:00|20876.06|20796.06|20876.41|20796.41|20876.92|20796.92|20874.45|20794.45|10
1731485590000|2024-11-13 08:13:10|20877.05|20797.05|20878.75|20798.75|20879.09|20799.09|20876.45|20796.45|10
1731485600000|2024-11-13 08:13:20|20877.81|20797.81|20870.46|20790.46|20877.81|20797.81|20870.44|20790.44|10
1731485610000|2024-11-13 08:13:30|20871.01|20791.01|20875.4|20795.4|20875.4|20795.4|20869.66|20789.66|10
1731485620000|2024-11-13 08:13:40|20876.29|20796.29|20882.29|20802.29|20884.89|20804.89|20876.29|20796.29|10
1731485630000|2024-11-13 08:13:50|20881.77|20801.77|20892.11|20812.11|20892.11|20812.11|20881.33|20801.33|10
1731485640000|2024-11-13 08:14:00|20892.24|20812.24|20896.21|20816.21|20897.2|20817.2|20892.24|20812.24|10
1731485650000|2024-11-13 08:14:10|20894.96|20814.96|20897.36|20817.36|20898.65|20818.65|20893.49|20813.49|10
1731485660000|2024-11-13 08:14:20|20897.87|20817.87|20900.68|20820.68|20900.89|20820.89|20897.87|20817.87|10
1731485670000|2024-11-13 08:14:30|20901.1|20821.1|20911.61|20831.61|20911.61|20831.61|20901.1|20821.1|9
1731485680000|2024-11-13 08:14:40|20912.63|20832.63|20924.36|20844.36|20924.36|20844.36|20912.63|20832.63|9
1731485690000|2024-11-13 08:14:50|20924.72|20844.72|20922.02|20842.02|20926.12|20846.12|20918.74|20838.74|10
1731485700000|2024-11-13 08:15:00|20921.87|20841.87|20928.47|20848.47|20928.47|20848.47|20919.05|20839.05|10
1731485710000|2024-11-13 08:15:10|20928.94|20848.94|20932.64|20852.64|20932.64|20852.64|20928.94|20848.94|10
1731485720000|2024-11-13 08:15:20|20934.48|20854.48|20940.59|20860.59|20940.59|20860.59|20934.48|20854.48|10
1731485730000|2024-11-13 08:15:30|20941.75|20861.75|20948.47|20868.47|20948.47|20868.47|20941.68|20861.68|10
1731485740000|2024-11-13 08:15:40|20948.77|20868.77|20955.46|20875.46|20955.46|20875.46|20948.77|20868.77|10
1731485750000|2024-11-13 08:15:50|20955.49|20875.49|20950.97|20870.97|20955.95|20875.95|20950.97|20870.97|10
1731485760000|2024-11-13 08:16:00|20950.57|20870.57|20954.36|20874.36|20954.36|20874.36|20948.49|20868.49|10
1731485770000|2024-11-13 08:16:10|20953.46|20873.46|20954.81|20874.81|20954.81|20874.81|20952.71|20872.71|10
1731485780000|2024-11-13 08:16:20|20954.98|20874.98|20955.45|20875.45|20956.81|20876.81|20954.98|20874.98|10
1731485790000|2024-11-13 08:16:30|20955.5|20875.5|20960.51|20880.51|20960.51|20880.51|20955.5|20875.5|10
1731485800000|2024-11-13 08:16:40|20962.36|20882.36|20974.13|20894.13|20974.13|20894.13|20962.36|20882.36|10
1731485810000|2024-11-13 08:16:50|20975.84|20895.84|20981.74|20901.74|20983.59|20903.59|20975.84|20895.84|10
1731485820000|2024-11-13 08:17:00|20981.47|20901.47|20980.57|20900.57|20984.65|20904.65|20980.57|20900.57|10
1731485830000|2024-11-13 08:17:10|20980.13|20900.13|20980.57|20900.57|20983.53|20903.53|20980.13|20900.13|10
1731485840000|2024-11-13 08:17:20|20979.11|20899.11|20980|20900|20982.68|20902.68|20979.11|20899.11|10
1731485850000|2024-11-13 08:17:30|20979.92|20899.92|20980.43|20900.43|20980.43|20900.43|20979.22|20899.22|9
1731485860000|2024-11-13 08:17:40|20980.86|20900.86|20985.91|20905.91|20985.91|20905.91|20980.86|20900.86|10
1731485870000|2024-11-13 08:17:50|20986.6|20906.6|20986.83|20906.83|20988.63|20908.63|20986.43|20906.43|10
1731485880000|2024-11-13 08:18:00|20987.3|20907.3|20987.2|20907.2|20990.47|20910.47|20986.79|20906.79|10
1731485890000|2024-11-13 08:18:10|20987.18|20907.18|20983.35|20903.35|20987.77|20907.77|20982.01|20902.01|10
1731485900000|2024-11-13 08:18:20|20983.27|20903.27|20979.56|20899.56|20983.27|20903.27|20979.14|20899.14|9
1731485910000|2024-11-13 08:18:30|20978.48|20898.48|20977.05|20897.05|20980.33|20900.33|20977.05|20897.05|9
1731485920000|2024-11-13 08:18:40|20977.4|20897.4|20975.77|20895.77|20979.07|20899.07|20975.77|20895.77|10
1731485930000|2024-11-13 08:18:50|20974.43|20894.43|20972.91|20892.91|20975.56|20895.56|20972.91|20892.91|10
1731485940000|2024-11-13 08:19:00|20972.4|20892.4|20962.09|20882.09|20972.4|20892.4|20962.09|20882.09|10
1731485950000|2024-11-13 08:19:10|20961.99|20881.99|20962.73|20882.73|20962.73|20882.73|20959.84|20879.84|10
1731485960000|2024-11-13 08:19:20|20959.3|20879.3|20952.6|20872.6|20959.3|20879.3|20951.98|20871.98|10
1731485970000|2024-11-13 08:19:30|20953.01|20873.01|20955.59|20875.59|20955.59|20875.59|20952.76|20872.76|10
1731485980000|2024-11-13 08:19:40|20955.43|20875.43|20955.07|20875.07|20955.43|20875.43|20953.1|20873.1|9
1731485990000|2024-11-13 08:19:50|20954.55|20874.55|20955.42|20875.42|20955.88|20875.88|20954.55|20874.55|9
1731486000000|2024-11-13 08:20:00|20955.56|20875.56|20959.55|20879.55|20959.55|20879.55|20955.56|20875.56|10
1731486010000|2024-11-13 08:20:10|20960.72|20880.72|20959.13|20879.13|20962.96|20882.96|20959.13|20879.13|10
1731486020000|2024-11-13 08:20:20|20959.17|20879.17|20946.05|20866.05|20959.17|20879.17|20946.05|20866.05|10
1731486030000|2024-11-13 08:20:30|20947.61|20867.61|20946.87|20866.87|20949.58|20869.58|20946.87|20866.87|10
1731486040000|2024-11-13 08:20:40|20946.06|20866.06|20947.4|20867.4|20947.4|20867.4|20945.4|20865.4|10
1731486050000|2024-11-13 08:20:50|20949.64|20869.64|20953.3|20873.3|20953.3|20873.3|20949.64|20869.64|9
1731486060000|2024-11-13 08:21:00|20954.41|20874.41|20961|20881|20961|20881|20954.41|20874.41|10
1731486070000|2024-11-13 08:21:10|20962.25|20882.25|20960.23|20880.23|20962.25|20882.25|20958.44|20878.44|10
1731486080000|2024-11-13 08:21:20|20958.66|20878.66|20965.44|20885.44|20965.44|20885.44|20958.43|20878.43|10
1731486090000|2024-11-13 08:21:30|20966.99|20886.99|20977.72|20897.72|20977.72|20897.72|20966.99|20886.99|10
1731486100000|2024-11-13 08:21:40|20980.73|20900.73|20973.84|20893.84|20981.78|20901.78|20973.84|20893.84|10
1731486110000|2024-11-13 08:21:50|20973.15|20893.15|20975.99|20895.99|20976.88|20896.88|20972.68|20892.68|10
1731486120000|2024-11-13 08:22:00|20976.32|20896.32|20981.02|20901.02|20981.02|20901.02|20976.32|20896.32|10
1731486130000|2024-11-13 08:22:10|20981.63|20901.63|20991.83|20911.83|20992.73|20912.73|20980.7|20900.7|10
1731486140000|2024-11-13 08:22:20|20992.37|20912.37|20993.18|20913.18|20993.87|20913.87|20992.32|20912.32|10
1731486150000|2024-11-13 08:22:30|20993.48|20913.48|20993.89|20913.89|20994.98|20914.98|20993.46|20913.46|10
1731486160000|2024-11-13 08:22:40|20993.88|20913.88|20994.62|20914.62|20996.06|20916.06|20993.29|20913.29|10
1731486170000|2024-11-13 08:22:50|20993.35|20913.35|20993.02|20913.02|20993.54|20913.54|20989.77|20909.77|10
1731486180000|2024-11-13 08:23:00|20992.4|20912.4|20989.44|20909.44|20994.43|20914.43|20989.44|20909.44|10
1731486190000|2024-11-13 08:23:10|20991.9|20911.9|20994.16|20914.16|20995.37|20915.37|20990.37|20910.37|10
1731486200000|2024-11-13 08:23:20|20994.79|20914.79|20987.97|20907.97|20994.96|20914.96|20987.97|20907.97|10
1731486210000|2024-11-13 08:23:30|20987.29|20907.29|20985.44|20905.44|20987.76|20907.76|20985.44|20905.44|10
1731486220000|2024-11-13 08:23:40|20984.73|20904.73|20986.68|20906.68|20986.76|20906.76|20984.73|20904.73|10
1731486230000|2024-11-13 08:23:50|20987.27|20907.27|20985|20905|20988.52|20908.52|20985|20905|10
1731486240000|2024-11-13 08:24:00|20986.52|20906.52|20986.93|20906.93|20987.99|20907.99|20985.02|20905.02|10
1731486250000|2024-11-13 08:24:10|20987.75|20907.75|20993.46|20913.46|20993.46|20913.46|20987.75|20907.75|10
1731486260000|2024-11-13 08:24:20|20993.07|20913.07|20996.39|20916.39|20996.47|20916.47|20993.07|20913.07|10
1731486270000|2024-11-13 08:24:30|20994.75|20914.75|20995.18|20915.18|20996.56|20916.56|20994.75|20914.75|10
1731486280000|2024-11-13 08:24:40|20994.92|20914.92|20995.94|20915.94|20996.49|20916.49|20994.44|20914.44|10
1731486290000|2024-11-13 08:24:50|20995.19|20915.19|20990.92|20910.92|20995.19|20915.19|20990.92|20910.92|10
1731486300000|2024-11-13 08:25:00|20990.1|20910.1|20990.48|20910.48|20991.45|20911.45|20986.27|20906.27|10
1731486310000|2024-11-13 08:25:10|20990.49|20910.49|20989.04|20909.04|20992.94|20912.94|20989.04|20909.04|10
1731486320000|2024-11-13 08:25:20|20989.61|20909.61|20993.14|20913.14|20993.14|20913.14|20988.61|20908.61|9
1731486330000|2024-11-13 08:25:30|20992.22|20912.22|20994.35|20914.35|20994.67|20914.67|20992.22|20912.22|10
1731486340000|2024-11-13 08:25:40|20994.05|20914.05|20992.35|20912.35|20994.44|20914.44|20992.13|20912.13|10
1731486350000|2024-11-13 08:25:50|20992.26|20912.26|20993.59|20913.59|20994.14|20914.14|20990.65|20910.65|10
1731486360000|2024-11-13 08:26:00|20994.45|20914.45|20988.77|20908.77|20994.66|20914.66|20988.55|20908.55|10
1731486370000|2024-11-13 08:26:10|20989.01|20909.01|20992.94|20912.94|20993.91|20913.91|20988.82|20908.82|10
1731486380000|2024-11-13 08:26:20|20992.71|20912.71|20997.87|20917.87|21001.32|20921.32|20992.71|20912.71|10
1731486390000|2024-11-13 08:26:30|20998.54|20918.54|20999.92|20919.92|21000.01|20920.01|20996.6|20916.6|10
1731486400000|2024-11-13 08:26:40|21000.05|20920.05|21001.16|20921.16|21002.27|20922.27|21000.05|20920.05|10
1731486410000|2024-11-13 08:26:50|21001.41|20921.41|21004.96|20924.96|21004.96|20924.96|21000.33|20920.33|10
1731486420000|2024-11-13 08:27:00|21007.85|20927.85|21005.22|20925.22|21007.9|20927.9|21004.12|20924.12|10
1731486430000|2024-11-13 08:27:10|21005.78|20925.78|21007|20927|21007|20927|21004.81|20924.81|10
1731486440000|2024-11-13 08:27:20|21009.81|20929.81|21014.98|20934.98|21015.15|20935.15|21009.81|20929.81|10
1731486450000|2024-11-13 08:27:30|21015.21|20935.21|21023.45|20943.45|21023.45|20943.45|21015.21|20935.21|10
1731486460000|2024-11-13 08:27:40|21027.49|20947.49|21028.45|20948.45|21028.93|20948.93|21027.08|20947.08|10
1731486470000|2024-11-13 08:27:50|21028.58|20948.58|21032.3|20952.3|21032.39|20952.39|21028.58|20948.58|10
1731486480000|2024-11-13 08:28:00|21032.27|20952.27|21025.82|20945.82|21032.27|20952.27|21025.74|20945.74|10
1731486490000|2024-11-13 08:28:10|21025.79|20945.79|21021.11|20941.11|21025.79|20945.79|21020.38|20940.38|10
1731486500000|2024-11-13 08:28:20|21022.26|20942.26|21029.1|20949.1|21030.43|20950.43|21022.26|20942.26|10
1731486510000|2024-11-13 08:28:30|21029.7|20949.7|21020.47|20940.47|21030.28|20950.28|21020.47|20940.47|10
1731486520000|2024-11-13 08:28:40|21019.3|20939.3|21018.33|20938.33|21019.3|20939.3|21016.58|20936.58|10
1731486530000|2024-11-13 08:28:50|21019.61|20939.61|21022.31|20942.31|21022.76|20942.76|21019.34|20939.34|10
1731486540000|2024-11-13 08:29:00|21020.73|20940.73|21018.89|20938.89|21020.73|20940.73|21017.94|20937.94|10
1731486550000|2024-11-13 08:29:10|21018.58|20938.58|21018|20938|21019.24|20939.24|21016.17|20936.17|10
1731486560000|2024-11-13 08:29:20|21018.15|20938.15|21014.39|20934.39|21018.15|20938.15|21014.39|20934.39|10
1731486570000|2024-11-13 08:29:30|21014.63|20934.63|21016.16|20936.16|21017.47|20937.47|21014.57|20934.57|10
1731486580000|2024-11-13 08:29:40|21016.95|20936.95|21021.22|20941.22|21021.22|20941.22|21016.95|20936.95|10
1731486590000|2024-11-13 08:29:50|21023.95|20943.95|21024.2|20944.2|21024.9|20944.9|21023.8|20943.8|10
1731486600000|2024-11-13 08:30:00|21023.99|20943.99|21024.43|20944.43|21024.43|20944.43|21019.84|20939.84|10
1731486610000|2024-11-13 08:30:10|21027.23|20947.23|21030.54|20950.54|21030.79|20950.79|21027.23|20947.23|10
1731486620000|2024-11-13 08:30:20|21030.81|20950.81|21030.6|20950.6|21031.89|20951.89|21030.48|20950.48|10
1731486630000|2024-11-13 08:30:30|21033.92|20953.92|21031.21|20951.21|21033.92|20953.92|21031|20951|10
1731486640000|2024-11-13 08:30:40|21030.28|20950.28|21029.46|20949.46|21030.92|20950.92|21028.96|20948.96|10
1731486650000|2024-11-13 08:30:50|21029.17|20949.17|21027.29|20947.29|21029.45|20949.45|21027.29|20947.29|10
1731486660000|2024-11-13 08:31:00|21026.15|20946.15|21024.55|20944.55|21027.28|20947.28|21022.77|20942.77|10
1731486670000|2024-11-13 08:31:10|21023.26|20943.26|21038.54|20958.54|21038.54|20958.54|21023.26|20943.26|10
1731486680000|2024-11-13 08:31:20|21038.74|20958.74|21041.99|20961.99|21042.12|20962.12|21038.74|20958.74|10
1731486690000|2024-11-13 08:31:30|21042.03|20962.03|21043.95|20963.95|21044.82|20964.82|21041.5|20961.5|10
1731486700000|2024-11-13 08:31:40|21042.16|20962.16|21043.11|20963.11|21043.11|20963.11|21041.06|20961.06|10
1731486710000|2024-11-13 08:31:50|21043.87|20963.87|21041.32|20961.32|21044.06|20964.06|21041.29|20961.29|10
1731486720000|2024-11-13 08:32:00|21041.28|20961.28|21046.24|20966.24|21046.24|20966.24|21039.13|20959.13|10
1731486730000|2024-11-13 08:32:10|21046.57|20966.57|21048.75|20968.75|21049.57|20969.57|21046.57|20966.57|10
1731486740000|2024-11-13 08:32:20|21047.88|20967.88|21047.07|20967.07|21047.88|20967.88|21044.73|20964.73|9
1731486750000|2024-11-13 08:32:30|21047.25|20967.25|21054.46|20974.46|21055.12|20975.12|21047.25|20967.25|10
1731486760000|2024-11-13 08:32:40|21053.61|20973.61|21057.84|20977.84|21057.84|20977.84|21053.29|20973.29|10
1731486770000|2024-11-13 08:32:50|21058.01|20978.01|21069.29|20989.29|21069.81|20989.81|21058.01|20978.01|10
1731486780000|2024-11-13 08:33:00|21069.38|20989.38|21074.2|20994.2|21074.2|20994.2|21069.38|20989.38|9
1731486790000|2024-11-13 08:33:10|21073.74|20993.74|21075.41|20995.41|21078.33|20998.33|21073.74|20993.74|10
1731486800000|2024-11-13 08:33:20|21075.57|20995.57|21076.31|20996.31|21076.31|20996.31|21072.7|20992.7|10
1731486810000|2024-11-13 08:33:30|21081.24|21001.24|21083.62|21003.62|21084.79|21004.79|21081.24|21001.24|10
1731486820000|2024-11-13 08:33:40|21083.63|21003.63|21079.81|20999.81|21083.63|21003.63|21078.6|20998.6|10
1731486830000|2024-11-13 08:33:50|21079.77|20999.77|21072.48|20992.48|21080.53|21000.53|21070.91|20990.91|10
1731486840000|2024-11-13 08:34:00|21072.39|20992.39|21077.3|20997.3|21077.3|20997.3|21071.38|20991.38|10
1731486850000|2024-11-13 08:34:10|21078.22|20998.22|21082.48|21002.48|21082.48|21002.48|21074.72|20994.72|10
1731486860000|2024-11-13 08:34:20|21080.73|21000.73|21080.05|21000.05|21080.73|21000.73|21078.98|20998.98|10
1731486870000|2024-11-13 08:34:30|21080.15|21000.15|21078.24|20998.24|21080.95|21000.95|21078.24|20998.24|10
1731486880000|2024-11-13 08:34:40|21076.82|20996.82|21079.82|20999.82|21080.47|21000.47|21076.82|20996.82|10
1731486890000|2024-11-13 08:34:50|21080.72|21000.72|21077.71|20997.71|21080.82|21000.82|21077.61|20997.61|10
1731486900000|2024-11-13 08:35:00|21076.01|20996.01|21079.14|20999.14|21079.14|20999.14|21074.29|20994.29|10
1731486910000|2024-11-13 08:35:10|21075.87|20995.87|21072.69|20992.69|21075.87|20995.87|21072.69|20992.69|10
1731486920000|2024-11-13 08:35:20|21072.01|20992.01|21059.37|20979.37|21072.01|20992.01|21059.37|20979.37|10
1731486930000|2024-11-13 08:35:30|21059.44|20979.44|21064.97|20984.97|21065.1|20985.1|21059.44|20979.44|10
1731486940000|2024-11-13 08:35:40|21064.23|20984.23|21067.22|20987.22|21067.39|20987.39|21064.23|20984.23|10
1731486950000|2024-11-13 08:35:50|21067.12|20987.12|21062.66|20982.66|21068.44|20988.44|21062.42|20982.42|10
1731486960000|2024-11-13 08:36:00|21060.7|20980.7|21053.35|20973.35|21061.46|20981.46|21053.35|20973.35|10
1731486970000|2024-11-13 08:36:10|21052.92|20972.92|21047.1|20967.1|21052.92|20972.92|21047.1|20967.1|10
1731486980000|2024-11-13 08:36:20|21047.76|20967.76|21043.33|20963.33|21047.76|20967.76|21042.97|20962.97|10
1731486990000|2024-11-13 08:36:30|21042.16|20962.16|21045.74|20965.74|21045.74|20965.74|21041.93|20961.93|10
1731487000000|2024-11-13 08:36:40|21045.92|20965.92|21047.24|20967.24|21047.36|20967.36|21045.58|20965.58|10
1731487010000|2024-11-13 08:36:50|21048.33|20968.33|21055.52|20975.52|21055.93|20975.93|21048.33|20968.33|10
1731487020000|2024-11-13 08:37:00|21055.83|20975.83|21057.12|20977.12|21059.04|20979.04|21055.83|20975.83|10
1731487030000|2024-11-13 08:37:10|21055.72|20975.72|21049.45|20969.45|21055.72|20975.72|21049.45|20969.45|10
1731487040000|2024-11-13 08:37:20|21049.66|20969.66|21051.55|20971.55|21052.31|20972.31|21049.66|20969.66|10
1731487050000|2024-11-13 08:37:30|21053.83|20973.83|21061.48|20981.48|21061.48|20981.48|21053.83|20973.83|9
1731487060000|2024-11-13 08:37:40|21059.83|20979.83|21059.88|20979.88|21061.76|20981.76|21059.83|20979.83|10
1731487070000|2024-11-13 08:37:50|21059.63|20979.63|21070.77|20990.77|21070.77|20990.77|21059.51|20979.51|10
1731487080000|2024-11-13 08:38:00|21070.89|20990.89|21076.06|20996.06|21076.06|20996.06|21070.89|20990.89|10
1731487090000|2024-11-13 08:38:10|21076.57|20996.57|21075.35|20995.35|21076.57|20996.57|21075.07|20995.07|10
1731487100000|2024-11-13 08:38:20|21074.27|20994.27|21078.17|20998.17|21078.17|20998.17|21074.27|20994.27|10
1731487110000|2024-11-13 08:38:30|21079.75|20999.75|21081.68|21001.68|21082.15|21002.15|21079.62|20999.62|10
1731487120000|2024-11-13 08:38:40|21080.79|21000.79|21076.2|20996.2|21080.79|21000.79|21074.05|20994.05|10
1731487130000|2024-11-13 08:38:50|21076.04|20996.04|21071.58|20991.58|21076.04|20996.04|21071.47|20991.47|10
1731487140000|2024-11-13 08:39:00|21072.06|20992.06|21072.23|20992.23|21075.95|20995.95|21072.06|20992.06|10
1731487150000|2024-11-13 08:39:10|21072.15|20992.15|21066.77|20986.77|21072.15|20992.15|21066.47|20986.47|10
1731487160000|2024-11-13 08:39:20|21067.77|20987.77|21068.58|20988.58|21069.98|20989.98|21067.07|20987.07|10
1731487170000|2024-11-13 08:39:30|21068.37|20988.37|21075.87|20995.87|21076.23|20996.23|21068.37|20988.37|10
1731487180000|2024-11-13 08:39:40|21075.88|20995.88|21079.82|20999.82|21079.82|20999.82|21075.46|20995.46|10
1731487190000|2024-11-13 08:39:50|21079.8|20999.8|21075.61|20995.61|21079.84|20999.84|21075.61|20995.61|10
1731487200000|2024-11-13 08:40:00|21075.48|20995.48|21067.33|20987.33|21075.48|20995.48|21067.33|20987.33|9
1731487210000|2024-11-13 08:40:10|21066.95|20986.95|21065.35|20985.35|21066.95|20986.95|21064.57|20984.57|10
1731487220000|2024-11-13 08:40:20|21066.43|20986.43|21060.91|20980.91|21066.7|20986.7|21060.91|20980.91|10
1731487230000|2024-11-13 08:40:30|21059.37|20979.37|21056.93|20976.93|21059.63|20979.63|21056.93|20976.93|10
1731487240000|2024-11-13 08:40:40|21056.31|20976.31|21055.64|20975.64|21056.31|20976.31|21055.37|20975.37|9
1731487250000|2024-11-13 08:40:50|21054.79|20974.79|21044.96|20964.96|21054.79|20974.79|21044.96|20964.96|9
1731487260000|2024-11-13 08:41:00|21043.03|20963.03|21027.02|20947.02|21043.98|20963.98|21026.46|20946.46|10
1731487270000|2024-11-13 08:41:10|21026.6|20946.6|21019.62|20939.62|21026.6|20946.6|21019.62|20939.62|10
1731487280000|2024-11-13 08:41:20|21017.87|20937.87|21011.23|20931.23|21017.92|20937.92|21011.23|20931.23|10
1731487290000|2024-11-13 08:41:30|21008.32|20928.32|21007.13|20927.13|21008.32|20928.32|21006.42|20926.42|10
1731487300000|2024-11-13 08:41:40|21007.08|20927.08|21006.54|20926.54|21007.76|20927.76|21006.31|20926.31|10
1731487310000|2024-11-13 08:41:50|21006.48|20926.48|20999.8|20919.8|21006.48|20926.48|20999.8|20919.8|10
1731487320000|2024-11-13 08:42:00|21000.18|20920.18|21002.44|20922.44|21003.26|20923.26|20999.38|20919.38|10
1731487330000|2024-11-13 08:42:10|21001.95|20921.95|20996.78|20916.78|21001.95|20921.95|20996.53|20916.53|10
1731487340000|2024-11-13 08:42:20|20996.23|20916.23|20997.83|20917.83|20998.47|20918.47|20996.23|20916.23|10
1731487350000|2024-11-13 08:42:30|20997.91|20917.91|20998.97|20918.97|21000.47|20920.47|20997.91|20917.91|10
1731487360000|2024-11-13 08:42:40|20999.19|20919.19|20998.16|20918.16|21000.47|20920.47|20998.16|20918.16|10
1731487370000|2024-11-13 08:42:50|20998.53|20918.53|20993.48|20913.48|20999.51|20919.51|20993.43|20913.43|10
1731487380000|2024-11-13 08:43:00|20993.46|20913.46|20989.98|20909.98|20996.25|20916.25|20989.98|20909.98|10
1731487390000|2024-11-13 08:43:10|20988.43|20908.43|20983.54|20903.54|20988.43|20908.43|20983.54|20903.54|10
1731487400000|2024-11-13 08:43:20|20983.01|20903.01|20982.71|20902.71|20984.54|20904.54|20982.58|20902.58|10
1731487410000|2024-11-13 08:43:30|20981.9|20901.9|20980.14|20900.14|20981.92|20901.92|20978.73|20898.73|10
1731487420000|2024-11-13 08:43:40|20980.3|20900.3|20974.53|20894.53|20980.76|20900.76|20969.67|20889.67|10
1731487430000|2024-11-13 08:43:50|20974.75|20894.75|20975.21|20895.21|20975.57|20895.57|20974.23|20894.23|10
1731487440000|2024-11-13 08:44:00|20973.32|20893.32|20968.15|20888.15|20973.32|20893.32|20968.15|20888.15|10
1731487450000|2024-11-13 08:44:10|20968.27|20888.27|20973.06|20893.06|20974.8|20894.8|20966.57|20886.57|9
1731487460000|2024-11-13 08:44:20|20972.17|20892.17|20970.37|20890.37|20972.41|20892.41|20967.64|20887.64|10
1731487470000|2024-11-13 08:44:30|20971|20891|20969.92|20889.92|20974.63|20894.63|20969.92|20889.92|10
1731487480000|2024-11-13 08:44:40|20970.02|20890.02|20971.62|20891.62|20971.66|20891.66|20969.11|20889.11|10
1731487490000|2024-11-13 08:44:50|20972.19|20892.19|20968.11|20888.11|20972.19|20892.19|20967.59|20887.59|10
1731487500000|2024-11-13 08:45:00|20966.4|20886.4|20962.96|20882.96|20967.58|20887.58|20962.96|20882.96|10
1731487510000|2024-11-13 08:45:10|20962.31|20882.31|20953.96|20873.96|20962.31|20882.31|20953.96|20873.96|10
1731487520000|2024-11-13 08:45:20|20953.07|20873.07|20943.84|20863.84|20953.07|20873.07|20943.84|20863.84|10
1731487530000|2024-11-13 08:45:30|20942.48|20862.48|20932.21|20852.21|20942.95|20862.95|20932.21|20852.21|10
1731487540000|2024-11-13 08:45:40|20931.37|20851.37|20933.8|20853.8|20933.8|20853.8|20929.87|20849.87|10
1731487550000|2024-11-13 08:45:50|20931.4|20851.4|20927.5|20847.5|20931.4|20851.4|20926.17|20846.17|10
1731487560000|2024-11-13 08:46:00|20930.59|20850.59|20940.74|20860.74|20942.01|20862.01|20930.08|20850.08|9
1731487570000|2024-11-13 08:46:10|20942.36|20862.36|20949.02|20869.02|20951.32|20871.32|20942.36|20862.36|10
1731487580000|2024-11-13 08:46:20|20949.19|20869.19|20950.06|20870.06|20950.06|20870.06|20947.33|20867.33|10
1731487590000|2024-11-13 08:46:30|20952.07|20872.07|20950.74|20870.74|20952.4|20872.4|20950.57|20870.57|10
1731487600000|2024-11-13 08:46:40|20951.7|20871.7|20949.61|20869.61|20951.7|20871.7|20948.94|20868.94|10
1731487610000|2024-11-13 08:46:50|20950.57|20870.57|20957.45|20877.45|20958.39|20878.39|20950.57|20870.57|9
1731487620000|2024-11-13 08:47:00|20957.11|20877.11|20954.66|20874.66|20957.12|20877.12|20952.16|20872.16|10
1731487630000|2024-11-13 08:47:10|20955.1|20875.1|20952.11|20872.11|20955.1|20875.1|20952.11|20872.11|10
1731487640000|2024-11-13 08:47:20|20951.56|20871.56|20952.62|20872.62|20953.24|20873.24|20948.79|20868.79|10
1731487650000|2024-11-13 08:47:30|20953.56|20873.56|20962.92|20882.92|20963.98|20883.98|20953.56|20873.56|10
1731487660000|2024-11-13 08:47:40|20963.88|20883.88|20966.99|20886.99|20966.99|20886.99|20963.08|20883.08|10
1731487670000|2024-11-13 08:47:50|20965.61|20885.61|20965.27|20885.27|20965.85|20885.85|20960.58|20880.58|10
1731487680000|2024-11-13 08:48:00|20965.31|20885.31|20964.01|20884.01|20965.31|20885.31|20962.21|20882.21|10
1731487690000|2024-11-13 08:48:10|20963.75|20883.75|20959.39|20879.39|20963.75|20883.75|20958.97|20878.97|10
1731487700000|2024-11-13 08:48:20|20960.14|20880.14|20959.75|20879.75|20960.77|20880.77|20957.07|20877.07|10
1731487710000|2024-11-13 08:48:30|20959.38|20879.38|20949.02|20869.02|20959.38|20879.38|20949.02|20869.02|9
1731487720000|2024-11-13 08:48:40|20946.85|20866.85|20944.28|20864.28|20946.85|20866.85|20941.98|20861.98|10
1731487730000|2024-11-13 08:48:50|20944.47|20864.47|20948.02|20868.02|20948.04|20868.04|20944.47|20864.47|10
1731487740000|2024-11-13 08:49:00|20947.21|20867.21|20951.45|20871.45|20952.12|20872.12|20946.79|20866.79|10
1731487750000|2024-11-13 08:49:10|20952.6|20872.6|20958.77|20878.77|20958.86|20878.86|20952.01|20872.01|9
1731487760000|2024-11-13 08:49:20|20958.75|20878.75|20961.05|20881.05|20961.05|20881.05|20958.75|20878.75|10
1731487770000|2024-11-13 08:49:30|20960.83|20880.83|20965.32|20885.32|20965.33|20885.33|20960.83|20880.83|10
1731487780000|2024-11-13 08:49:40|20971.25|20891.25|20978.04|20898.04|20978.23|20898.23|20970.94|20890.94|10
1731487790000|2024-11-13 08:49:50|20978.32|20898.32|20982.03|20902.03|20982.03|20902.03|20977.82|20897.82|10
1731487800000|2024-11-13 08:50:00|20982.72|20902.72|20986.19|20906.19|20987.23|20907.23|20982.05|20902.05|10
1731487810000|2024-11-13 08:50:10|20986.44|20906.44|20987.79|20907.79|20987.79|20907.79|20984.27|20904.27|10
1731487820000|2024-11-13 08:50:20|20987.01|20907.01|20982.77|20902.77|20988.67|20908.67|20982.77|20902.77|10
1731487830000|2024-11-13 08:50:30|20981.13|20901.13|20982.44|20902.44|20982.44|20902.44|20979.78|20899.78|10
1731487840000|2024-11-13 08:50:40|20982.71|20902.71|20985.71|20905.71|20986|20906|20982.44|20902.44|9
1731487850000|2024-11-13 08:50:50|20985.53|20905.53|20988.95|20908.95|20988.95|20908.95|20984.96|20904.96|10
1731487860000|2024-11-13 08:51:00|20990.2|20910.2|20990.34|20910.34|20991.73|20911.73|20987.36|20907.36|10
1731487870000|2024-11-13 08:51:10|20988.12|20908.12|20988.39|20908.39|20988.39|20908.39|20985.79|20905.79|10
1731487880000|2024-11-13 08:51:20|20987.93|20907.93|20991.13|20911.13|20991.43|20911.43|20987.93|20907.93|10
1731487890000|2024-11-13 08:51:30|20991.47|20911.47|20979.48|20899.48|20991.47|20911.47|20979.48|20899.48|10
1731487900000|2024-11-13 08:51:40|20978.18|20898.18|20970.74|20890.74|20978.18|20898.18|20970.74|20890.74|10
1731487910000|2024-11-13 08:51:50|20968.97|20888.97|20967.23|20887.23|20969.19|20889.19|20965.44|20885.44|10
1731487920000|2024-11-13 08:52:00|20964.35|20884.35|20961.44|20881.44|20964.39|20884.39|20961.44|20881.44|10
1731487930000|2024-11-13 08:52:10|20960.74|20880.74|20967.17|20887.17|20967.36|20887.36|20959.03|20879.03|10
1731487940000|2024-11-13 08:52:20|20968.43|20888.43|20966.87|20886.87|20969.53|20889.53|20966.87|20886.87|10
1731487950000|2024-11-13 08:52:30|20965.57|20885.57|20965.79|20885.79|20966.5|20886.5|20963.61|20883.61|10
1731487960000|2024-11-13 08:52:40|20965.98|20885.98|20963.22|20883.22|20966.13|20886.13|20962.99|20882.99|10
1731487970000|2024-11-13 08:52:50|20962.59|20882.59|20968.38|20888.38|20968.38|20888.38|20962.59|20882.59|10
1731487980000|2024-11-13 08:53:00|20966.83|20886.83|20973.66|20893.66|20973.66|20893.66|20966.08|20886.08|10
1731487990000|2024-11-13 08:53:10|20973.69|20893.69|20975.93|20895.93|20976.69|20896.69|20973.43|20893.43|10
1731488000000|2024-11-13 08:53:20|20975.66|20895.66|20967.79|20887.79|20975.66|20895.66|20967.79|20887.79|10
1731488010000|2024-11-13 08:53:30|20968.07|20888.07|20972.37|20892.37|20973.16|20893.16|20967.88|20887.88|10
1731488020000|2024-11-13 08:53:40|20972.91|20892.91|20973.24|20893.24|20973.56|20893.56|20972.06|20892.06|10
1731488030000|2024-11-13 08:53:50|20973.78|20893.78|20973.53|20893.53|20976.14|20896.14|20973.53|20893.53|10
1731488040000|2024-11-13 08:54:00|20974.14|20894.14|20976.36|20896.36|20976.36|20896.36|20974.14|20894.14|10
1731488050000|2024-11-13 08:54:10|20976.68|20896.68|20977.13|20897.13|20977.75|20897.75|20976.41|20896.41|10
1731488060000|2024-11-13 08:54:20|20978.4|20898.4|20972.74|20892.74|20978.4|20898.4|20972.74|20892.74|10
1731488070000|2024-11-13 08:54:30|20972.75|20892.75|20977.85|20897.85|20978.03|20898.03|20972.75|20892.75|10
1731488080000|2024-11-13 08:54:40|20976.31|20896.31|20973.6|20893.6|20976.7|20896.7|20973.6|20893.6|10
1731488090000|2024-11-13 08:54:50|20974.61|20894.61|20965.48|20885.48|20974.61|20894.61|20965.48|20885.48|9
1731488100000|2024-11-13 08:55:00|20964.44|20884.44|20970.36|20890.36|20970.96|20890.96|20964.44|20884.44|10
1731488110000|2024-11-13 08:55:10|20970.14|20890.14|20972.06|20892.06|20973.52|20893.52|20970.14|20890.14|9
1731488120000|2024-11-13 08:55:20|20972.8|20892.8|20961.53|20881.53|20975.33|20895.33|20961.53|20881.53|10
1731488130000|2024-11-13 08:55:30|20961.68|20881.68|20961|20881|20963.35|20883.35|20960.17|20880.17|10
1731488140000|2024-11-13 08:55:40|20962.84|20882.84|20963.56|20883.56|20963.56|20883.56|20962.21|20882.21|10
1731488150000|2024-11-13 08:55:50|20963.49|20883.49|20960.68|20880.68|20963.98|20883.98|20960.68|20880.68|9
1731488160000|2024-11-13 08:56:00|20960.58|20880.58|20960.53|20880.53|20961.17|20881.17|20958.32|20878.32|9
1731488170000|2024-11-13 08:56:10|20959.91|20879.91|20956.32|20876.32|20959.91|20879.91|20956.28|20876.28|9
1731488180000|2024-11-13 08:56:20|20955.74|20875.74|20952.87|20872.87|20955.94|20875.94|20952.87|20872.87|10
1731488190000|2024-11-13 08:56:30|20951.83|20871.83|20951.53|20871.53|20953.15|20873.15|20951.39|20871.39|9
1731488200000|2024-11-13 08:56:40|20951.04|20871.04|20949.75|20869.75|20951.61|20871.61|20949.75|20869.75|10
1731488210000|2024-11-13 08:56:50|20950.03|20870.03|20943.89|20863.89|20950.03|20870.03|20943.89|20863.89|10
1731488220000|2024-11-13 08:57:00|20943.12|20863.12|20939.13|20859.13|20943.41|20863.41|20939.13|20859.13|10
1731488230000|2024-11-13 08:57:10|20939.05|20859.05|20923.69|20843.69|20939.05|20859.05|20923.69|20843.69|10
1731488240000|2024-11-13 08:57:20|20921.52|20841.52|20917.53|20837.53|20921.89|20841.89|20917.53|20837.53|10
1731488250000|2024-11-13 08:57:30|20917.49|20837.49|20914.88|20834.88|20918.41|20838.41|20914.88|20834.88|10
1731488260000|2024-11-13 08:57:40|20914.15|20834.15|20916.41|20836.41|20918.24|20838.24|20914.15|20834.15|9
1731488270000|2024-11-13 08:57:50|20917|20837|20912.04|20832.04|20917.79|20837.79|20912.04|20832.04|10
1731488280000|2024-11-13 08:58:00|20912.18|20832.18|20909.96|20829.96|20912.5|20832.5|20909.96|20829.96|10
1731488290000|2024-11-13 08:58:10|20911.44|20831.44|20916.68|20836.68|20917.11|20837.11|20911.44|20831.44|10
1731488300000|2024-11-13 08:58:20|20916.57|20836.57|20919.12|20839.12|20920.04|20840.04|20916.55|20836.55|10
1731488310000|2024-11-13 08:58:30|20918.86|20838.86|20920.15|20840.15|20921.19|20841.19|20918.51|20838.51|10
1731488320000|2024-11-13 08:58:40|20919.91|20839.91|20920.41|20840.41|20922.29|20842.29|20919.75|20839.75|10
1731488330000|2024-11-13 08:58:50|20921.47|20841.47|20924.5|20844.5|20926.16|20846.16|20921.47|20841.47|10
1731488340000|2024-11-13 08:59:00|20924.07|20844.07|20932.12|20852.12|20932.12|20852.12|20923.67|20843.67|10
1731488350000|2024-11-13 08:59:10|20932.44|20852.44|20937.52|20857.52|20937.52|20857.52|20932.18|20852.18|10
1731488360000|2024-11-13 08:59:20|20937.35|20857.35|20936.72|20856.72|20937.35|20857.35|20936.09|20856.09|10
1731488370000|2024-11-13 08:59:30|20936.5|20856.5|20934.16|20854.16|20936.5|20856.5|20934.16|20854.16|10
1731488380000|2024-11-13 08:59:40|20934.88|20854.88|20932.18|20852.18|20935.14|20855.14|20932.18|20852.18|10
1731488390000|2024-11-13 08:59:50|20932.23|20852.23|20934.57|20854.57|20934.57|20854.57|20932.23|20852.23|10
1731488400000|2024-11-13 09:00:00|20934.39|20854.39|20935.02|20855.02|20935.54|20855.54|20933.96|20853.96|10
1731488410000|2024-11-13 09:00:10|20936.25|20856.25|20936.43|20856.43|20937.37|20857.37|20934.35|20854.35|10
1731488420000|2024-11-13 09:00:20|20937.64|20857.64|20934.14|20854.14|20937.64|20857.64|20933.84|20853.84|10
1731488430000|2024-11-13 09:00:30|20932.59|20852.59|20930.49|20850.49|20932.74|20852.74|20929.55|20849.55|10
1731488440000|2024-11-13 09:00:40|20930.25|20850.25|20932.42|20852.42|20932.42|20852.42|20929.3|20849.3|10
1731488450000|2024-11-13 09:00:50|20931.31|20851.31|20928.49|20848.49|20931.31|20851.31|20927.32|20847.32|10
1731488460000|2024-11-13 09:01:00|20928.58|20848.58|20929.13|20849.13|20931.16|20851.16|20927.44|20847.44|10
1731488470000|2024-11-13 09:01:10|20928.13|20848.13|20934.57|20854.57|20934.99|20854.99|20927.3|20847.3|10
1731488480000|2024-11-13 09:01:20|20934.27|20854.27|20930.45|20850.45|20934.27|20854.27|20930.45|20850.45|10
1731488490000|2024-11-13 09:01:30|20928.66|20848.66|20932.15|20852.15|20932.15|20852.15|20928.66|20848.66|10
1731488500000|2024-11-13 09:01:40|20932.73|20852.73|20929.6|20849.6|20933.98|20853.98|20929.6|20849.6|10
1731488510000|2024-11-13 09:01:50|20928.96|20848.96|20927.08|20847.08|20931.23|20851.23|20926.83|20846.83|10
1731488520000|2024-11-13 09:02:00|20928.11|20848.11|20934.54|20854.54|20934.54|20854.54|20928.11|20848.11|10
1731488530000|2024-11-13 09:02:10|20935.33|20855.33|20930.2|20850.2|20935.33|20855.33|20928.38|20848.38|10
1731488540000|2024-11-13 09:02:20|20927.29|20847.29|20928.92|20848.92|20928.92|20848.92|20925.02|20845.02|10
1731488550000|2024-11-13 09:02:30|20931.83|20851.83|20930.57|20850.57|20934.14|20854.14|20930.57|20850.57|10
1731488560000|2024-11-13 09:02:40|20930.21|20850.21|20922.58|20842.58|20930.21|20850.21|20921.45|20841.45|10
1731488570000|2024-11-13 09:02:50|20922.96|20842.96|20924.46|20844.46|20925.37|20845.37|20921.77|20841.77|10
1731488580000|2024-11-13 09:03:00|20924.42|20844.42|20920.74|20840.74|20926.27|20846.27|20920.74|20840.74|10
1731488590000|2024-11-13 09:03:10|20920.51|20840.51|20920.35|20840.35|20922.64|20842.64|20918.71|20838.71|10
1731488600000|2024-11-13 09:03:20|20919.81|20839.81|20911.7|20831.7|20919.81|20839.81|20911.7|20831.7|9
1731488610000|2024-11-13 09:03:30|20911.29|20831.29|20908.18|20828.18|20911.29|20831.29|20907.97|20827.97|10
1731488620000|2024-11-13 09:03:40|20907.77|20827.77|20903.14|20823.14|20907.77|20827.77|20902.81|20822.81|10
1731488630000|2024-11-13 09:03:50|20902.45|20822.45|20896.27|20816.27|20902.45|20822.45|20896.12|20816.12|10
1731488640000|2024-11-13 09:04:00|20896.51|20816.51|20889.66|20809.66|20896.51|20816.51|20889.66|20809.66|9
1731488650000|2024-11-13 09:04:10|20889.96|20809.96|20889.44|20809.44|20889.96|20809.96|20887.87|20807.87|10
1731488660000|2024-11-13 09:04:20|20889.67|20809.67|20892.5|20812.5|20892.5|20812.5|20889.01|20809.01|10
1731488670000|2024-11-13 09:04:30|20892.89|20812.89|20893.87|20813.87|20898.97|20818.97|20892|20812|10
1731488680000|2024-11-13 09:04:40|20892.98|20812.98|20896.78|20816.78|20896.78|20816.78|20892.98|20812.98|10
1731488690000|2024-11-13 09:04:50|20896.68|20816.68|20895.26|20815.26|20897.38|20817.38|20895.26|20815.26|10
1731488700000|2024-11-13 09:05:00|20895.82|20815.82|20897.66|20817.66|20900.36|20820.36|20895.7|20815.7|10
1731488710000|2024-11-13 09:05:10|20896.01|20816.01|20895.15|20815.15|20896.01|20816.01|20892.11|20812.11|10
1731488720000|2024-11-13 09:05:20|20895.74|20815.74|20901.83|20821.83|20901.94|20821.94|20895.74|20815.74|10
1731488730000|2024-11-13 09:05:30|20901.7|20821.7|20903.47|20823.47|20903.63|20823.63|20900.81|20820.81|10
1731488740000|2024-11-13 09:05:40|20903.13|20823.13|20903.99|20823.99|20903.99|20823.99|20902.29|20822.29|10
1731488750000|2024-11-13 09:05:50|20903.88|20823.88|20906.98|20826.98|20907.22|20827.22|20903.5|20823.5|10
1731488760000|2024-11-13 09:06:00|20906.56|20826.56|20905.27|20825.27|20910.17|20830.17|20905.27|20825.27|10
1731488770000|2024-11-13 09:06:10|20905.31|20825.31|20908.36|20828.36|20908.36|20828.36|20902.95|20822.95|10
1731488780000|2024-11-13 09:06:20|20907.24|20827.24|20899.53|20819.53|20907.24|20827.24|20899.06|20819.06|10
1731488790000|2024-11-13 09:06:30|20900.86|20820.86|20908.74|20828.74|20908.74|20828.74|20899.44|20819.44|10
1731488800000|2024-11-13 09:06:40|20914.25|20834.25|20913.19|20833.19|20915.79|20835.79|20912.72|20832.72|10
1731488810000|2024-11-13 09:06:50|20914.55|20834.55|20917.1|20837.1|20917.1|20837.1|20913.44|20833.44|10
1731488820000|2024-11-13 09:07:00|20917.96|20837.96|20929.58|20849.58|20929.69|20849.69|20917.96|20837.96|10
1731488830000|2024-11-13 09:07:10|20929.78|20849.78|20939.49|20859.49|20939.49|20859.49|20929.78|20849.78|10
1731488840000|2024-11-13 09:07:20|20939.37|20859.37|20950.85|20870.85|20950.85|20870.85|20939.37|20859.37|10
1731488850000|2024-11-13 09:07:30|20952.76|20872.76|20950.51|20870.51|20952.76|20872.76|20950.29|20870.29|10
1731488860000|2024-11-13 09:07:40|20950.01|20870.01|20942.59|20862.59|20950.01|20870.01|20940.63|20860.63|10
1731488870000|2024-11-13 09:07:50|20942.5|20862.5|20938.9|20858.9|20942.5|20862.5|20938.9|20858.9|10
1731488880000|2024-11-13 09:08:00|20935.43|20855.43|20936.45|20856.45|20936.91|20856.91|20933.57|20853.57|10
1731488890000|2024-11-13 09:08:10|20936.39|20856.39|20938.94|20858.94|20939.55|20859.55|20936.26|20856.26|10
1731488900000|2024-11-13 09:08:20|20940.07|20860.07|20934.03|20854.03|20940.07|20860.07|20934.03|20854.03|10
1731488910000|2024-11-13 09:08:30|20933.35|20853.35|20938.62|20858.62|20938.69|20858.69|20932.48|20852.48|10
1731488920000|2024-11-13 09:08:40|20938.56|20858.56|20938.16|20858.16|20938.86|20858.86|20937.08|20857.08|10
1731488930000|2024-11-13 09:08:50|20938.07|20858.07|20939.87|20859.87|20940.87|20860.87|20938.07|20858.07|10
1731488940000|2024-11-13 09:09:00|20939.35|20859.35|20932.41|20852.41|20939.35|20859.35|20932.41|20852.41|10
1731488950000|2024-11-13 09:09:10|20930.16|20850.16|20928.56|20848.56|20930.24|20850.24|20928.56|20848.56|10
1731488960000|2024-11-13 09:09:20|20929.61|20849.61|20929.76|20849.76|20930.99|20850.99|20929.23|20849.23|10
1731488970000|2024-11-13 09:09:30|20930.12|20850.12|20930.97|20850.97|20931.74|20851.74|20930.12|20850.12|10
1731488980000|2024-11-13 09:09:40|20932.34|20852.34|20929.67|20849.67|20932.66|20852.66|20929.15|20849.15|10
1731488990000|2024-11-13 09:09:50|20928.6|20848.6|20927.51|20847.51|20928.93|20848.93|20927.51|20847.51|10
1731489000000|2024-11-13 09:10:00|20927.33|20847.33|20929.33|20849.33|20929.33|20849.33|20925.4|20845.4|10
1731489010000|2024-11-13 09:10:10|20929.63|20849.63|20926.77|20846.77|20929.63|20849.63|20924.79|20844.79|10
1731489020000|2024-11-13 09:10:20|20925.73|20845.73|20923.18|20843.18|20926.28|20846.28|20921.33|20841.33|10
1731489030000|2024-11-13 09:10:30|20914.94|20834.94|20914.16|20834.16|20914.94|20834.94|20912.94|20832.94|10
1731489040000|2024-11-13 09:10:40|20913.94|20833.94|20913.43|20833.43|20913.95|20833.95|20911.7|20831.7|10
1731489050000|2024-11-13 09:10:50|20914.64|20834.64|20911.92|20831.92|20914.64|20834.64|20911.67|20831.67|10
1731489060000|2024-11-13 09:11:00|20911.6|20831.6|20913.78|20833.78|20913.78|20833.78|20910.48|20830.48|9
1731489070000|2024-11-13 09:11:10|20914.97|20834.97|20913.92|20833.92|20914.97|20834.97|20911.78|20831.78|10
1731489080000|2024-11-13 09:11:20|20914.55|20834.55|20919.28|20839.28|20919.34|20839.34|20913.19|20833.19|10
1731489090000|2024-11-13 09:11:30|20919.09|20839.09|20915.97|20835.97|20919.09|20839.09|20915.63|20835.63|10
1731489100000|2024-11-13 09:11:40|20925.42|20845.42|20929.41|20849.41|20929.41|20849.41|20925.42|20845.42|10
1731489110000|2024-11-13 09:11:50|20929.55|20849.55|20934.09|20854.09|20934.09|20854.09|20929.55|20849.55|10
1731489120000|2024-11-13 09:12:00|20934.79|20854.79|20936.42|20856.42|20937|20857|20934.71|20854.71|10
1731489130000|2024-11-13 09:12:10|20936.03|20856.03|20934.97|20854.97|20937.34|20857.34|20933.78|20853.78|10
1731489140000|2024-11-13 09:12:20|20938.76|20858.76|20947.23|20867.23|20947.55|20867.55|20938.76|20858.76|10
1731489150000|2024-11-13 09:12:30|20947.17|20867.17|20944.13|20864.13|20947.23|20867.23|20942.66|20862.66|10
1731489160000|2024-11-13 09:12:40|20944.17|20864.17|20941.4|20861.4|20944.17|20864.17|20941.3|20861.3|10
1731489170000|2024-11-13 09:12:50|20941.58|20861.58|20943.23|20863.23|20943.26|20863.26|20941.58|20861.58|10
1731489180000|2024-11-13 09:13:00|20943.49|20863.49|20943.72|20863.72|20943.8|20863.8|20942.2|20862.2|10
1731489190000|2024-11-13 09:13:10|20942.67|20862.67|20951.86|20871.86|20951.86|20871.86|20942.5|20862.5|10
1731489200000|2024-11-13 09:13:20|20951.8|20871.8|20953.89|20873.89|20953.89|20873.89|20951.31|20871.31|10
1731489210000|2024-11-13 09:13:30|20955.01|20875.01|20965.09|20885.09|20965.09|20885.09|20955.01|20875.01|10
1731489220000|2024-11-13 09:13:40|20965.41|20885.41|20975.6|20895.6|20975.6|20895.6|20965.41|20885.41|10
1731489230000|2024-11-13 09:13:50|20975.85|20895.85|20980.46|20900.46|20980.46|20900.46|20975.85|20895.85|10
1731489240000|2024-11-13 09:14:00|20981.81|20901.81|20992.59|20912.59|20992.59|20912.59|20981.81|20901.81|10
1731489250000|2024-11-13 09:14:10|20993.01|20913.01|21002.1|20922.1|21002.1|20922.1|20993.01|20913.01|10
1731489260000|2024-11-13 09:14:20|21002.03|20922.03|21001.26|20921.26|21002.46|20922.46|21001.23|20921.23|10
1731489270000|2024-11-13 09:14:30|21001.31|20921.31|21003.02|20923.02|21003.46|20923.46|21001.31|20921.31|9
1731489280000|2024-11-13 09:14:40|21001.93|20921.93|21000.37|20920.37|21002.44|20922.44|21000.37|20920.37|10
1731489290000|2024-11-13 09:14:50|20999.76|20919.76|21002.53|20922.53|21002.53|20922.53|20999.76|20919.76|10
1731489300000|2024-11-13 09:15:00|21001.85|20921.85|21003.29|20923.29|21005.49|20925.49|21000.71|20920.71|10
1731489310000|2024-11-13 09:15:10|21002.97|20922.97|21010.53|20930.53|21010.53|20930.53|21002.28|20922.28|9
1731489320000|2024-11-13 09:15:20|21009.27|20929.27|21012.48|20932.48|21013.9|20933.9|21009.27|20929.27|10
1731489330000|2024-11-13 09:15:30|21012.19|20932.19|21008.38|20928.38|21012.56|20932.56|21008.38|20928.38|10
1731489340000|2024-11-13 09:15:40|21007.77|20927.77|21001.68|20921.68|21007.77|20927.77|21001.68|20921.68|10
1731489350000|2024-11-13 09:15:50|21000.31|20920.31|20999.78|20919.78|21000.31|20920.31|20998.91|20918.91|10
1731489360000|2024-11-13 09:16:00|20999.4|20919.4|20994.42|20914.42|20999.7|20919.7|20993.94|20913.94|10
1731489370000|2024-11-13 09:16:10|20993.08|20913.08|20994.11|20914.11|20997.75|20917.75|20992.03|20912.03|10
1731489380000|2024-11-13 09:16:20|20992.6|20912.6|20990.98|20910.98|20994.1|20914.1|20989.94|20909.94|10
1731489390000|2024-11-13 09:16:30|20988.31|20908.31|20990.19|20910.19|20990.3|20910.3|20987.34|20907.34|10
1731489400000|2024-11-13 09:16:40|20991.3|20911.3|21004.22|20924.22|21004.22|20924.22|20991.3|20911.3|10
1731489410000|2024-11-13 09:16:50|21004.06|20924.06|20999.38|20919.38|21004.06|20924.06|20999.38|20919.38|10
1731489420000|2024-11-13 09:17:00|20999.02|20919.02|20995.16|20915.16|20999.02|20919.02|20992.94|20912.94|10
1731489430000|2024-11-13 09:17:10|20992.31|20912.31|20987.37|20907.37|20992.31|20912.31|20984.17|20904.17|10
1731489440000|2024-11-13 09:17:20|20985.27|20905.27|20990.58|20910.58|20990.62|20910.62|20983.97|20903.97|10
1731489450000|2024-11-13 09:17:30|20990.25|20910.25|20995.2|20915.2|20995.2|20915.2|20990.25|20910.25|10
1731489460000|2024-11-13 09:17:40|20996.42|20916.42|20997.11|20917.11|20999.51|20919.51|20996.42|20916.42|10
1731489470000|2024-11-13 09:17:50|20996.64|20916.64|20998|20918|20998.27|20918.27|20996.64|20916.64|10
1731489480000|2024-11-13 09:18:00|20997.39|20917.39|20995.13|20915.13|20997.39|20917.39|20992.27|20912.27|10
1731489490000|2024-11-13 09:18:10|20995.39|20915.39|20999.51|20919.51|20999.51|20919.51|20995.39|20915.39|10
1731489500000|2024-11-13 09:18:20|20999.43|20919.43|21000.26|20920.26|21000.26|20920.26|20998.54|20918.54|10
1731489510000|2024-11-13 09:18:30|21000.24|20920.24|21005.99|20925.99|21005.99|20925.99|21000.24|20920.24|9
1731489520000|2024-11-13 09:18:40|21007.5|20927.5|21007.63|20927.63|21008.13|20928.13|21005.53|20925.53|10
1731489530000|2024-11-13 09:18:50|21008.49|20928.49|21009.27|20929.27|21009.27|20929.27|21007.16|20927.16|10
1731489540000|2024-11-13 09:19:00|21010.32|20930.32|21007.19|20927.19|21010.75|20930.75|21006.28|20926.28|10
1731489550000|2024-11-13 09:19:10|21008.44|20928.44|21010.01|20930.01|21010.25|20930.25|21008.44|20928.44|10
1731489560000|2024-11-13 09:19:20|21009.42|20929.42|21001.51|20921.51|21009.42|20929.42|21001.51|20921.51|10
1731489570000|2024-11-13 09:19:30|21000.64|20920.64|20999.93|20919.93|21002.71|20922.71|20999.93|20919.93|10
1731489580000|2024-11-13 09:19:40|20998.22|20918.22|20995.72|20915.72|20998.22|20918.22|20995.72|20915.72|10
1731489590000|2024-11-13 09:19:50|20993.66|20913.66|20989.26|20909.26|20993.66|20913.66|20989.26|20909.26|10
1731489600000|2024-11-13 09:20:00|20989.23|20909.23|20986.67|20906.67|20989.23|20909.23|20985.46|20905.46|10
1731489610000|2024-11-13 09:20:10|20986.26|20906.26|20986.58|20906.58|20988.36|20908.36|20985.83|20905.83|10
1731489620000|2024-11-13 09:20:20|20986.85|20906.85|20985.98|20905.98|20987.56|20907.56|20985.98|20905.98|10
1731489630000|2024-11-13 09:20:30|20985.97|20905.97|20986.55|20906.55|20987.29|20907.29|20985.81|20905.81|10
1731489640000|2024-11-13 09:20:40|20988.5|20908.5|20989|20909|20992.13|20912.13|20988.5|20908.5|10
1731489650000|2024-11-13 09:20:50|20988.16|20908.16|20985.07|20905.07|20988.85|20908.85|20985.07|20905.07|10
1731489660000|2024-11-13 09:21:00|20983.81|20903.81|20983.63|20903.63|20983.81|20903.81|20980.05|20900.05|10
1731489670000|2024-11-13 09:21:10|20984.1|20904.1|20970.4|20890.4|20984.1|20904.1|20970.4|20890.4|10
1731489680000|2024-11-13 09:21:20|20967.81|20887.81|20956.96|20876.96|20967.81|20887.81|20955.34|20875.34|10
1731489690000|2024-11-13 09:21:30|20957.18|20877.18|20964.49|20884.49|20964.49|20884.49|20957.18|20877.18|10
1731489700000|2024-11-13 09:21:40|20965.45|20885.45|20971.18|20891.18|20971.58|20891.58|20965.15|20885.15|10
1731489710000|2024-11-13 09:21:50|20972.37|20892.37|20978.11|20898.11|20980.02|20900.02|20972.37|20892.37|10
1731489720000|2024-11-13 09:22:00|20978.14|20898.14|20979.38|20899.38|20983.48|20903.48|20978.14|20898.14|10
1731489730000|2024-11-13 09:22:10|20978.38|20898.38|20977.06|20897.06|20978.99|20898.99|20976.75|20896.75|10
1731489740000|2024-11-13 09:22:20|20979.22|20899.22|20982.59|20902.59|20983.36|20903.36|20979.22|20899.22|10
1731489750000|2024-11-13 09:22:30|20982.98|20902.98|20980.38|20900.38|20985.12|20905.12|20980.38|20900.38|10
1731489760000|2024-11-13 09:22:40|20980.17|20900.17|20978.44|20898.44|20980.17|20900.17|20978.01|20898.01|10
1731489770000|2024-11-13 09:22:50|20979.56|20899.56|20983.24|20903.24|20983.24|20903.24|20979.26|20899.26|10
1731489780000|2024-11-13 09:23:00|20982.53|20902.53|20981.34|20901.34|20983.18|20903.18|20980.58|20900.58|10
1731489790000|2024-11-13 09:23:10|20981.27|20901.27|20977.43|20897.43|20981.27|20901.27|20976.63|20896.63|10
1731489800000|2024-11-13 09:23:20|20976.94|20896.94|20976.33|20896.33|20976.94|20896.94|20974.5|20894.5|10
1731489810000|2024-11-13 09:23:30|20976.63|20896.63|20977.54|20897.54|20977.54|20897.54|20975.52|20895.52|10
1731489820000|2024-11-13 09:23:40|20978.37|20898.37|20978.01|20898.01|20978.37|20898.37|20977.8|20897.8|9
1731489830000|2024-11-13 09:23:50|20977.92|20897.92|20975.35|20895.35|20977.92|20897.92|20975.24|20895.24|10
1731489840000|2024-11-13 09:24:00|20975.33|20895.33|20978.22|20898.22|20979.09|20899.09|20975.33|20895.33|10
1731489850000|2024-11-13 09:24:10|20979.54|20899.54|20979.92|20899.92|20979.92|20899.92|20977.55|20897.55|10
1731489860000|2024-11-13 09:24:20|20979.81|20899.81|20974.71|20894.71|20979.81|20899.81|20974.45|20894.45|10
1731489870000|2024-11-13 09:24:30|20973.9|20893.9|20970.97|20890.97|20974.17|20894.17|20970.97|20890.97|9
1731489880000|2024-11-13 09:24:40|20970.57|20890.57|20978.47|20898.47|20978.47|20898.47|20970.57|20890.57|9
1731489890000|2024-11-13 09:24:50|20978.41|20898.41|20975.71|20895.71|20978.41|20898.41|20975.53|20895.53|10
1731489900000|2024-11-13 09:25:00|20975.84|20895.84|20970.16|20890.16|20975.88|20895.88|20969.46|20889.46|9
1731489910000|2024-11-13 09:25:10|20969.3|20889.3|20966.09|20886.09|20971.76|20891.76|20965.56|20885.56|10
1731489920000|2024-11-13 09:25:20|20966.43|20886.43|20961.11|20881.11|20966.43|20886.43|20960.76|20880.76|10
1731489930000|2024-11-13 09:25:30|20960.82|20880.82|20964.16|20884.16|20964.16|20884.16|20960.8|20880.8|10
1731489940000|2024-11-13 09:25:40|20963.68|20883.68|20965.92|20885.92|20967.89|20887.89|20963.28|20883.28|10
1731489950000|2024-11-13 09:25:50|20967.06|20887.06|20971.2|20891.2|20971.2|20891.2|20967.06|20887.06|10
1731489960000|2024-11-13 09:26:00|20970.58|20890.58|20968.66|20888.66|20972.9|20892.9|20968.63|20888.63|10
1731489970000|2024-11-13 09:26:10|20967.71|20887.71|20965.77|20885.77|20968.39|20888.39|20965.74|20885.74|10
1731489980000|2024-11-13 09:26:20|20967.06|20887.06|20970.73|20890.73|20971.43|20891.43|20967.06|20887.06|10
1731489990000|2024-11-13 09:26:30|20970.17|20890.17|20971.33|20891.33|20972.62|20892.62|20970.17|20890.17|10
1731490000000|2024-11-13 09:26:40|20971.92|20891.92|20973.51|20893.51|20973.51|20893.51|20968.7|20888.7|10
1731490010000|2024-11-13 09:26:50|20973.91|20893.91|20974.4|20894.4|20976.01|20896.01|20972.8|20892.8|10
1731490020000|2024-11-13 09:27:00|20974.68|20894.68|20973.53|20893.53|20976.1|20896.1|20973.5|20893.5|10
1731490030000|2024-11-13 09:27:10|20972.1|20892.1|20970.76|20890.76|20972.39|20892.39|20969.26|20889.26|10
1731490040000|2024-11-13 09:27:20|20970.31|20890.31|20972.51|20892.51|20972.99|20892.99|20970.31|20890.31|10
1731490050000|2024-11-13 09:27:30|20971.27|20891.27|20971.21|20891.21|20972.59|20892.59|20971.13|20891.13|10
1731490060000|2024-11-13 09:27:40|20970.42|20890.42|20971.34|20891.34|20971.34|20891.34|20970.25|20890.25|10
1731490070000|2024-11-13 09:27:50|20971.88|20891.88|20977.28|20897.28|20977.31|20897.31|20971.88|20891.88|10
1731490080000|2024-11-13 09:28:00|20977.32|20897.32|20969.71|20889.71|20977.58|20897.58|20969.71|20889.71|10
1731490090000|2024-11-13 09:28:10|20968.79|20888.79|20973.69|20893.69|20974.84|20894.84|20968.79|20888.79|10
1731490100000|2024-11-13 09:28:20|20972.91|20892.91|20982.33|20902.33|20982.56|20902.56|20972.91|20892.91|10
1731490110000|2024-11-13 09:28:30|20982.9|20902.9|20981.7|20901.7|20983.11|20903.11|20981.32|20901.32|10
1731490120000|2024-11-13 09:28:40|20981.42|20901.42|20977.9|20897.9|20981.42|20901.42|20977.9|20897.9|10
1731490130000|2024-11-13 09:28:50|20976.97|20896.97|20975.15|20895.15|20977.23|20897.23|20974.87|20894.87|9
1731490140000|2024-11-13 09:29:00|20975.75|20895.75|20969.11|20889.11|20976.05|20896.05|20969.11|20889.11|10
1731490150000|2024-11-13 09:29:10|20968.63|20888.63|20961.98|20881.98|20968.63|20888.63|20961.35|20881.35|10
1731490160000|2024-11-13 09:29:20|20962.16|20882.16|20958.83|20878.83|20963.25|20883.25|20958.83|20878.83|8
1731490170000|2024-11-13 09:29:30|20957.93|20877.93|20959.24|20879.24|20959.24|20879.24|20955.83|20875.83|10
1731490180000|2024-11-13 09:29:40|20960.21|20880.21|20957.38|20877.38|20961.8|20881.8|20957.38|20877.38|10
1731490190000|2024-11-13 09:29:50|20957.93|20877.93|20960.38|20880.38|20960.38|20880.38|20957.93|20877.93|10
1731490200000|2024-11-13 09:30:00|20960.97|20880.97|20966.38|20886.38|20966.38|20886.38|20960.7|20880.7|10
1731490210000|2024-11-13 09:30:10|20965.45|20885.45|20957.13|20877.13|20965.45|20885.45|20957.13|20877.13|10
1731490220000|2024-11-13 09:30:20|20955.36|20875.36|20956.71|20876.71|20958.26|20878.26|20954.11|20874.11|10
1731490230000|2024-11-13 09:30:30|20957.29|20877.29|20956.06|20876.06|20957.29|20877.29|20955.11|20875.11|10
1731490240000|2024-11-13 09:30:40|20955.06|20875.06|20954.98|20874.98|20957.3|20877.3|20954.98|20874.98|10
1731490250000|2024-11-13 09:30:50|20953.14|20873.14|20950.39|20870.39|20953.14|20873.14|20948.72|20868.72|10
1731490260000|2024-11-13 09:31:00|20950.53|20870.53|20941.38|20861.38|20950.53|20870.53|20941.38|20861.38|10
1731490270000|2024-11-13 09:31:10|20940.28|20860.28|20928.02|20848.02|20940.28|20860.28|20928.02|20848.02|10
1731490280000|2024-11-13 09:31:20|20928.05|20848.05|20919.69|20839.69|20928.05|20848.05|20919.69|20839.69|10
1731490290000|2024-11-13 09:31:30|20919.49|20839.49|20916.36|20836.36|20919.49|20839.49|20914.76|20834.76|10
1731490300000|2024-11-13 09:31:40|20915.94|20835.94|20908.09|20828.09|20915.94|20835.94|20908.09|20828.09|9
1731490310000|2024-11-13 09:31:50|20907.97|20827.97|20903.77|20823.77|20907.97|20827.97|20903.77|20823.77|9
1731490320000|2024-11-13 09:32:00|20904.03|20824.03|20906.24|20826.24|20907.8|20827.8|20903.65|20823.65|10
1731490330000|2024-11-13 09:32:10|20906.2|20826.2|20905|20825|20906.2|20826.2|20903.94|20823.94|10
1731490340000|2024-11-13 09:32:20|20904.91|20824.91|20901.93|20821.93|20904.91|20824.91|20901.61|20821.61|10
1731490350000|2024-11-13 09:32:30|20903.06|20823.06|20901.29|20821.29|20903.76|20823.76|20901.29|20821.29|10
1731490360000|2024-11-13 09:32:40|20901.05|20821.05|20899.84|20819.84|20902.11|20822.11|20899.25|20819.25|10
1731490370000|2024-11-13 09:32:50|20899.18|20819.18|20894.64|20814.64|20899.18|20819.18|20893.5|20813.5|10
1731490380000|2024-11-13 09:33:00|20895.09|20815.09|20896.16|20816.16|20896.16|20816.16|20894.03|20814.03|10
1731490390000|2024-11-13 09:33:10|20896.63|20816.63|20890.19|20810.19|20896.63|20816.63|20890.19|20810.19|10
1731490400000|2024-11-13 09:33:20|20890.47|20810.47|20890.78|20810.78|20890.87|20810.87|20889.75|20809.75|9
1731490410000|2024-11-13 09:33:30|20890.27|20810.27|20891.62|20811.62|20892.74|20812.74|20890.22|20810.22|10
1731490420000|2024-11-13 09:33:40|20891.69|20811.69|20896.37|20816.37|20896.37|20816.37|20891.42|20811.42|10
1731490430000|2024-11-13 09:33:50|20896.54|20816.54|20899.92|20819.92|20899.92|20819.92|20896.53|20816.53|10
1731490440000|2024-11-13 09:34:00|20899.32|20819.32|20898.66|20818.66|20899.44|20819.44|20897.91|20817.91|10
1731490450000|2024-11-13 09:34:10|20898.68|20818.68|20896.26|20816.26|20898.68|20818.68|20895.76|20815.76|10
1731490460000|2024-11-13 09:34:20|20895.94|20815.94|20897.23|20817.23|20898.35|20818.35|20895.94|20815.94|9
1731490470000|2024-11-13 09:34:30|20897.36|20817.36|20889.61|20809.61|20897.36|20817.36|20889.28|20809.28|10
1731490480000|2024-11-13 09:34:40|20889.63|20809.63|20882.99|20802.99|20889.63|20809.63|20882.74|20802.74|10
1731490490000|2024-11-13 09:34:50|20882.93|20802.93|20887.76|20807.76|20887.76|20807.76|20882.93|20802.93|9
1731490500000|2024-11-13 09:35:00|20888.2|20808.2|20886.78|20806.78|20890.47|20810.47|20886.78|20806.78|10
1731490510000|2024-11-13 09:35:10|20887.19|20807.19|20884.17|20804.17|20887.96|20807.96|20883.72|20803.72|10
1731490520000|2024-11-13 09:35:20|20883.58|20803.58|20879.9|20799.9|20883.58|20803.58|20877.95|20797.95|10
1731490530000|2024-11-13 09:35:30|20879.04|20799.04|20877.06|20797.06|20879.11|20799.11|20871.44|20791.44|10
1731490540000|2024-11-13 09:35:40|20877.59|20797.59|20878.22|20798.22|20878.22|20798.22|20875.92|20795.92|10
1731490550000|2024-11-13 09:35:50|20879.35|20799.35|20879.6|20799.6|20880.16|20800.16|20875.59|20795.59|10
1731490560000|2024-11-13 09:36:00|20879.22|20799.22|20873.9|20793.9|20880.03|20800.03|20873.9|20793.9|10
1731490570000|2024-11-13 09:36:10|20871.44|20791.44|20852.4|20772.4|20871.44|20791.44|20852.4|20772.4|10
1731490580000|2024-11-13 09:36:20|20851.8|20771.8|20849.81|20769.81|20852.5|20772.5|20849.54|20769.54|10
1731490590000|2024-11-13 09:36:30|20849.32|20769.32|20845.26|20765.26|20849.35|20769.35|20842.28|20762.28|10
1731490600000|2024-11-13 09:36:40|20845.34|20765.34|20843.06|20763.06|20845.34|20765.34|20843.06|20763.06|10
1731490610000|2024-11-13 09:36:50|20843.67|20763.67|20840.94|20760.94|20844.43|20764.43|20840.94|20760.94|10
1731490620000|2024-11-13 09:37:00|20840.44|20760.44|20841.43|20761.43|20841.51|20761.51|20838.55|20758.55|10
1731490630000|2024-11-13 09:37:10|20842.8|20762.8|20847.57|20767.57|20848.92|20768.92|20842.8|20762.8|10
1731490640000|2024-11-13 09:37:20|20846.01|20766.01|20838.16|20758.16|20846.01|20766.01|20838.16|20758.16|10
1731490650000|2024-11-13 09:37:30|20837.88|20757.88|20839.86|20759.86|20840.22|20760.22|20837.88|20757.88|10
1731490660000|2024-11-13 09:37:40|20838.9|20758.9|20843.91|20763.91|20843.91|20763.91|20838.9|20758.9|10
1731490670000|2024-11-13 09:37:50|20844.5|20764.5|20851.95|20771.95|20851.95|20771.95|20844.5|20764.5|10
1731490680000|2024-11-13 09:38:00|20851.75|20771.75|20858.3|20778.3|20858.3|20778.3|20851.23|20771.23|10
1731490690000|2024-11-13 09:38:10|20858.95|20778.95|20859.9|20779.9|20861.1|20781.1|20858.55|20778.55|10
1731490700000|2024-11-13 09:38:20|20860.87|20780.87|20857.65|20777.65|20861.03|20781.03|20857.65|20777.65|10
1731490710000|2024-11-13 09:38:30|20857.69|20777.69|20855.4|20775.4|20857.69|20777.69|20855.08|20775.08|10
1731490720000|2024-11-13 09:38:40|20854.47|20774.47|20850.29|20770.29|20854.47|20774.47|20850.29|20770.29|10
1731490730000|2024-11-13 09:38:50|20848.97|20768.97|20844.99|20764.99|20848.97|20768.97|20844.99|20764.99|10
1731490740000|2024-11-13 09:39:00|20844.89|20764.89|20847.12|20767.12|20849.02|20769.02|20844.89|20764.89|10
1731490750000|2024-11-13 09:39:10|20847.35|20767.35|20854.29|20774.29|20854.29|20774.29|20847.35|20767.35|10
1731490760000|2024-11-13 09:39:20|20852.63|20772.63|20850.35|20770.35|20852.72|20772.72|20850.09|20770.09|10
1731490770000|2024-11-13 09:39:30|20851.32|20771.32|20858.07|20778.07|20858.07|20778.07|20851.31|20771.31|10
1731490780000|2024-11-13 09:39:40|20858.29|20778.29|20859.17|20779.17|20859.23|20779.23|20857.44|20777.44|9
1731490790000|2024-11-13 09:39:50|20859.16|20779.16|20871.97|20791.97|20871.97|20791.97|20859.16|20779.16|10
1731490800000|2024-11-13 09:40:00|20870.47|20790.47|20873.36|20793.36|20873.36|20793.36|20870.13|20790.13|9
1731490810000|2024-11-13 09:40:10|20873.62|20793.62|20871.35|20791.35|20873.62|20793.62|20871.35|20791.35|10
1731490820000|2024-11-13 09:40:20|20871.11|20791.11|20872.08|20792.08|20872.08|20792.08|20870.29|20790.29|10
1731490830000|2024-11-13 09:40:30|20871.93|20791.93|20879.1|20799.1|20879.1|20799.1|20871.81|20791.81|8
1731490840000|2024-11-13 09:40:40|20879.8|20799.8|20880.13|20800.13|20880.79|20800.79|20879.53|20799.53|10
1731490850000|2024-11-13 09:40:50|20880.73|20800.73|20881.21|20801.21|20882.47|20802.47|20880.47|20800.47|10
1731490860000|2024-11-13 09:41:00|20882.53|20802.53|20890.54|20810.54|20890.54|20810.54|20882.53|20802.53|10
1731490870000|2024-11-13 09:41:10|20889.77|20809.77|20899.28|20819.28|20899.28|20819.28|20889.75|20809.75|10
1731490880000|2024-11-13 09:41:20|20899.38|20819.38|20907.08|20827.08|20907.87|20827.87|20899.38|20819.38|10
1731490890000|2024-11-13 09:41:30|20907.1|20827.1|20904.96|20824.96|20907.1|20827.1|20903.9|20823.9|10
1731490900000|2024-11-13 09:41:40|20905.41|20825.41|20905.35|20825.35|20905.77|20825.77|20905.3|20825.3|9
1731490910000|2024-11-13 09:41:50|20905.25|20825.25|20919.42|20839.42|20919.55|20839.55|20905.25|20825.25|10
1731490920000|2024-11-13 09:42:00|20919.74|20839.74|20926.08|20846.08|20926.66|20846.66|20919.74|20839.74|10
1731490930000|2024-11-13 09:42:10|20926.29|20846.29|20934.82|20854.82|20934.84|20854.84|20926.29|20846.29|10
1731490940000|2024-11-13 09:42:20|20936.58|20856.58|20941.7|20861.7|20941.96|20861.96|20936.58|20856.58|10
1731490950000|2024-11-13 09:42:30|20942.51|20862.51|20945.2|20865.2|20945.2|20865.2|20941.79|20861.79|10
1731490960000|2024-11-13 09:42:40|20946.97|20866.97|20951.79|20871.79|20951.79|20871.79|20946.97|20866.97|10
1731490970000|2024-11-13 09:42:50|20951.48|20871.48|20955.28|20875.28|20955.28|20875.28|20950.82|20870.82|10
1731490980000|2024-11-13 09:43:00|20954.44|20874.44|20953.21|20873.21|20956.34|20876.34|20953.07|20873.07|10
1731490990000|2024-11-13 09:43:10|20953.59|20873.59|20951.49|20871.49|20954.72|20874.72|20951.1|20871.1|10
1731491000000|2024-11-13 09:43:20|20951.56|20871.56|20957.37|20877.37|20957.37|20877.37|20951.56|20871.56|10
1731491010000|2024-11-13 09:43:30|20956.26|20876.26|20956.73|20876.73|20957.5|20877.5|20955.67|20875.67|10
1731491020000|2024-11-13 09:43:40|20956.05|20876.05|20950.9|20870.9|20956.05|20876.05|20949.56|20869.56|10
1731491030000|2024-11-13 09:43:50|20950.84|20870.84|20951.7|20871.7|20951.7|20871.7|20950.09|20870.09|10
1731491040000|2024-11-13 09:44:00|20950.55|20870.55|20949.22|20869.22|20950.64|20870.64|20949.22|20869.22|10
1731491050000|2024-11-13 09:44:10|20950.04|20870.04|20958.31|20878.31|20958.92|20878.92|20947.47|20867.47|10
1731491060000|2024-11-13 09:44:20|20958.2|20878.2|20959.59|20879.59|20959.59|20879.59|20956.75|20876.75|10
1731491070000|2024-11-13 09:44:30|20958.83|20878.83|20953.67|20873.67|20958.83|20878.83|20953.45|20873.45|10
1731491080000|2024-11-13 09:44:40|20953.61|20873.61|20950.48|20870.48|20953.69|20873.69|20950.48|20870.48|10
1731491090000|2024-11-13 09:44:50|20950.28|20870.28|20955.31|20875.31|20955.31|20875.31|20950.08|20870.08|9
1731491100000|2024-11-13 09:45:00|20956.25|20876.25|20958.87|20878.87|20958.87|20878.87|20956.25|20876.25|10
1731491110000|2024-11-13 09:45:10|20959.93|20879.93|20961.88|20881.88|20964.89|20884.89|20959.93|20879.93|10
1731491120000|2024-11-13 09:45:20|20961.59|20881.59|20952.51|20872.51|20961.59|20881.59|20952.51|20872.51|10
1731491130000|2024-11-13 09:45:30|20952.42|20872.42|20960.72|20880.72|20960.72|20880.72|20951.98|20871.98|10
1731491140000|2024-11-13 09:45:40|20961.05|20881.05|20962.25|20882.25|20962.86|20882.86|20960.19|20880.19|10
1731491150000|2024-11-13 09:45:50|20960.49|20880.49|20953.67|20873.67|20960.49|20880.49|20953.67|20873.67|10
1731491160000|2024-11-13 09:46:00|20954.72|20874.72|20952.18|20872.18|20956.63|20876.63|20952.18|20872.18|10
1731491170000|2024-11-13 09:46:10|20951.59|20871.59|20949.25|20869.25|20952.08|20872.08|20948.55|20868.55|10
1731491180000|2024-11-13 09:46:20|20950.33|20870.33|20954.75|20874.75|20954.95|20874.95|20950.33|20870.33|10
1731491190000|2024-11-13 09:46:30|20955.19|20875.19|20954.69|20874.69|20956.07|20876.07|20953.25|20873.25|10
1731491200000|2024-11-13 09:46:40|20954.06|20874.06|20954.97|20874.97|20957.94|20877.94|20954.06|20874.06|9
1731491210000|2024-11-13 09:46:50|20955.78|20875.78|20960.62|20880.62|20960.71|20880.71|20955.78|20875.78|10
1731491220000|2024-11-13 09:47:00|20961.17|20881.17|20963.4|20883.4|20963.4|20883.4|20961.17|20881.17|10
1731491230000|2024-11-13 09:47:10|20963.97|20883.97|20956.34|20876.34|20963.97|20883.97|20956.34|20876.34|10
1731491240000|2024-11-13 09:47:20|20956.66|20876.66|20960.42|20880.42|20960.42|20880.42|20956.66|20876.66|10
1731491250000|2024-11-13 09:47:30|20960.73|20880.73|20963.73|20883.73|20964.6|20884.6|20960.73|20880.73|10
1731491260000|2024-11-13 09:47:40|20963.82|20883.82|20966.45|20886.45|20966.45|20886.45|20962.82|20882.82|10
1731491270000|2024-11-13 09:47:50|20967.52|20887.52|20968.5|20888.5|20970.1|20890.1|20967.52|20887.52|10
1731491280000|2024-11-13 09:48:00|20968.36|20888.36|20967.17|20887.17|20968.87|20888.87|20966.43|20886.43|10
1731491290000|2024-11-13 09:48:10|20966.76|20886.76|20963.54|20883.54|20966.76|20886.76|20963.54|20883.54|10
1731491300000|2024-11-13 09:48:20|20963.83|20883.83|20971.4|20891.4|20971.4|20891.4|20963.83|20883.83|10
1731491310000|2024-11-13 09:48:30|20973.1|20893.1|20981.9|20901.9|20981.9|20901.9|20972.78|20892.78|10
1731491320000|2024-11-13 09:48:40|20982.54|20902.54|20984.29|20904.29|20984.29|20904.29|20982.01|20902.01|10
1731491330000|2024-11-13 09:48:50|20984.95|20904.95|20986.08|20906.08|20986.9|20906.9|20984.92|20904.92|10
1731491340000|2024-11-13 09:49:00|20986.73|20906.73|20988.09|20908.09|20989.68|20909.68|20986.73|20906.73|10
1731491350000|2024-11-13 09:49:10|20988.72|20908.72|20992.63|20912.63|20994.01|20914.01|20988.14|20908.14|10
1731491360000|2024-11-13 09:49:20|20991.69|20911.69|20993.31|20913.31|20993.31|20913.31|20989.09|20909.09|10
1731491370000|2024-11-13 09:49:30|20993.92|20913.92|20999.52|20919.52|21000.07|20920.07|20993.92|20913.92|10
1731491380000|2024-11-13 09:49:40|20999.77|20919.77|21006.24|20926.24|21006.24|20926.24|20999.77|20919.77|10
1731491390000|2024-11-13 09:49:50|21006.77|20926.77|21012.68|20932.68|21012.68|20932.68|21006.3|20926.3|10
1731491400000|2024-11-13 09:50:00|21013.56|20933.56|21012.91|20932.91|21013.8|20933.8|21012.35|20932.35|10
1731491410000|2024-11-13 09:50:10|21012.92|20932.92|21015.61|20935.61|21015.89|20935.89|21012.92|20932.92|10
1731491420000|2024-11-13 09:50:20|21016.32|20936.32|21015.62|20935.62|21017.61|20937.61|21015.62|20935.62|10
1731491430000|2024-11-13 09:50:30|21014.06|20934.06|21012.98|20932.98|21014.06|20934.06|21012.82|20932.82|10
1731491440000|2024-11-13 09:50:40|21012.57|20932.57|20998.84|20918.84|21012.57|20932.57|20998.84|20918.84|10
1731491450000|2024-11-13 09:50:50|20998.54|20918.54|20997.24|20917.24|20999.5|20919.5|20997.24|20917.24|10
1731491460000|2024-11-13 09:51:00|20998.16|20918.16|20999.14|20919.14|20999.9|20919.9|20997.13|20917.13|10
1731491470000|2024-11-13 09:51:10|20998.86|20918.86|20998.22|20918.22|20998.86|20918.86|20995.26|20915.26|10
1731491480000|2024-11-13 09:51:20|20997.75|20917.75|21001.13|20921.13|21001.13|20921.13|20996.37|20916.37|10
1731491490000|2024-11-13 09:51:30|21001.84|20921.84|20998.75|20918.75|21002.71|20922.71|20998.75|20918.75|10
1731491500000|2024-11-13 09:51:40|20999.13|20919.13|20997.67|20917.67|21000.03|20920.03|20997.59|20917.59|10
1731491510000|2024-11-13 09:51:50|20996.38|20916.38|20992.86|20912.86|20997.16|20917.16|20992.86|20912.86|10
1731491520000|2024-11-13 09:52:00|20992.22|20912.22|20996.7|20916.7|20997.72|20917.72|20992.22|20912.22|10
1731491530000|2024-11-13 09:52:10|20995.43|20915.43|20997.08|20917.08|20998.43|20918.43|20995.43|20915.43|10
1731491540000|2024-11-13 09:52:20|20996.92|20916.92|20997.85|20917.85|20997.85|20917.85|20994.78|20914.78|10
1731491550000|2024-11-13 09:52:30|20997.91|20917.91|21002.61|20922.61|21002.61|20922.61|20997.91|20917.91|10
1731491560000|2024-11-13 09:52:40|21002.81|20922.81|21000.36|20920.36|21002.81|20922.81|20998.46|20918.46|10
1731491570000|2024-11-13 09:52:50|21001.53|20921.53|21002.41|20922.41|21002.82|20922.82|20999.43|20919.43|10
1731491580000|2024-11-13 09:53:00|21002.73|20922.73|20991.58|20911.58|21002.73|20922.73|20991.58|20911.58|10
1731491590000|2024-11-13 09:53:10|20992.36|20912.36|20991.15|20911.15|20993.87|20913.87|20990.97|20910.97|10
1731491600000|2024-11-13 09:53:20|20990.96|20910.96|20991.78|20911.78|20992.54|20912.54|20990.96|20910.96|10
1731491610000|2024-11-13 09:53:30|20991.91|20911.91|20990.93|20910.93|20992.1|20912.1|20990.57|20910.57|10
1731491620000|2024-11-13 09:53:40|20990.62|20910.62|20990.14|20910.14|20991.4|20911.4|20990.14|20910.14|10
1731491630000|2024-11-13 09:53:50|20989.97|20909.97|20980|20900|20989.97|20909.97|20980|20900|10
1731491640000|2024-11-13 09:54:00|20979.82|20899.82|20983.87|20903.87|20984.94|20904.94|20979.82|20899.82|10
1731491650000|2024-11-13 09:54:10|20985.11|20905.11|20984.82|20904.82|20985.31|20905.31|20981.46|20901.46|10
1731491660000|2024-11-13 09:54:20|20985.11|20905.11|20983.22|20903.22|20985.29|20905.29|20983.22|20903.22|10
1731491670000|2024-11-13 09:54:30|20983.54|20903.54|20978.38|20898.38|20983.54|20903.54|20978.38|20898.38|10
1731491680000|2024-11-13 09:54:40|20978.32|20898.32|20976.33|20896.33|20980.11|20900.11|20976.33|20896.33|10
1731491690000|2024-11-13 09:54:50|20975.03|20895.03|20973.68|20893.68|20975.03|20895.03|20972.67|20892.67|10
1731491700000|2024-11-13 09:55:00|20974.09|20894.09|20973.96|20893.96|20974.73|20894.73|20972.17|20892.17|10
1731491710000|2024-11-13 09:55:10|20974.96|20894.96|20972.26|20892.26|20975.57|20895.57|20972.26|20892.26|10
1731491720000|2024-11-13 09:55:20|20972.28|20892.28|20972.25|20892.25|20972.89|20892.89|20971.27|20891.27|10
1731491730000|2024-11-13 09:55:30|20971.61|20891.61|20965.63|20885.63|20971.61|20891.61|20965.53|20885.53|10
1731491740000|2024-11-13 09:55:40|20965.51|20885.51|20953.15|20873.15|20965.51|20885.51|20952.43|20872.43|10
1731491750000|2024-11-13 09:55:50|20954.17|20874.17|20958.62|20878.62|20958.62|20878.62|20954.17|20874.17|10
1731491760000|2024-11-13 09:56:00|20958.98|20878.98|20954.81|20874.81|20958.98|20878.98|20954.62|20874.62|10
1731491770000|2024-11-13 09:56:10|20954.94|20874.94|20952.11|20872.11|20954.94|20874.94|20952.07|20872.07|10
1731491780000|2024-11-13 09:56:20|20950.65|20870.65|20945.78|20865.78|20950.65|20870.65|20945.78|20865.78|10
1731491790000|2024-11-13 09:56:30|20944.88|20864.88|20945.71|20865.71|20945.71|20865.71|20939.93|20859.93|10
1731491800000|2024-11-13 09:56:40|20946.57|20866.57|20951.71|20871.71|20953.94|20873.94|20946.57|20866.57|10
1731491810000|2024-11-13 09:56:50|20951.41|20871.41|20951.34|20871.34|20952.05|20872.05|20950.86|20870.86|10
1731491820000|2024-11-13 09:57:00|20952.12|20872.12|20942.01|20862.01|20952.12|20872.12|20942.01|20862.01|10
1731491830000|2024-11-13 09:57:10|20941.45|20861.45|20935.55|20855.55|20941.45|20861.45|20935.55|20855.55|10
1731491840000|2024-11-13 09:57:20|20938.63|20858.63|20947.19|20867.19|20947.19|20867.19|20937.59|20857.59|10
1731491850000|2024-11-13 09:57:30|20948.52|20868.52|20947.6|20867.6|20949.11|20869.11|20946.72|20866.72|9
1731491860000|2024-11-13 09:57:40|20947.48|20867.48|20948.64|20868.64|20948.91|20868.91|20945.9|20865.9|10
1731491870000|2024-11-13 09:57:50|20948.63|20868.63|20951.5|20871.5|20952.39|20872.39|20948.63|20868.63|10
1731491880000|2024-11-13 09:58:00|20952.25|20872.25|20950.19|20870.19|20952.25|20872.25|20949.12|20869.12|10
1731491890000|2024-11-13 09:58:10|20951.09|20871.09|20950.65|20870.65|20953.84|20873.84|20949.18|20869.18|10
1731491900000|2024-11-13 09:58:20|20949.16|20869.16|20946.62|20866.62|20949.48|20869.48|20946.62|20866.62|10
1731491910000|2024-11-13 09:58:30|20946.48|20866.48|20947.97|20867.97|20947.97|20867.97|20945.77|20865.77|10
1731491920000|2024-11-13 09:58:40|20947.98|20867.98|20946.97|20866.97|20949.02|20869.02|20946.97|20866.97|10
1731491930000|2024-11-13 09:58:50|20947.26|20867.26|20949|20869|20949.11|20869.11|20947.26|20867.26|10
1731491940000|2024-11-13 09:59:00|20949.47|20869.47|20946.6|20866.6|20950.23|20870.23|20946.6|20866.6|10
1731491950000|2024-11-13 09:59:10|20945.8|20865.8|20942.29|20862.29|20945.8|20865.8|20941.93|20861.93|10
1731491960000|2024-11-13 09:59:20|20941.93|20861.93|20941.8|20861.8|20943.29|20863.29|20940.97|20860.97|10
1731491970000|2024-11-13 09:59:30|20941.79|20861.79|20943.28|20863.28|20943.28|20863.28|20941.07|20861.07|10
1731491980000|2024-11-13 09:59:40|20943.56|20863.56|20945.65|20865.65|20946.42|20866.42|20943.56|20863.56|10
1731491990000|2024-11-13 09:59:50|20945.43|20865.43|20945.13|20865.13|20945.78|20865.78|20944.58|20864.58|9
1731492000000|2024-11-13 10:00:00|20945.26|20865.26|20943.99|20863.99|20947.08|20867.08|20943.86|20863.86|10
1731492010000|2024-11-13 10:00:10|20946.05|20866.05|20951.24|20871.24|20951.24|20871.24|20946.05|20866.05|10
1731492020000|2024-11-13 10:00:20|20950.94|20870.94|20951.94|20871.94|20953.19|20873.19|20950.94|20870.94|10
1731492030000|2024-11-13 10:00:30|20950.63|20870.63|20950.79|20870.79|20952.28|20872.28|20950.63|20870.63|10
1731492040000|2024-11-13 10:00:40|20951.21|20871.21|20943.2|20863.2|20951.21|20871.21|20943.2|20863.2|10
1731492050000|2024-11-13 10:00:50|20942.96|20862.96|20938.48|20858.48|20942.96|20862.96|20938.48|20858.48|10
1731492060000|2024-11-13 10:01:00|20937.69|20857.69|20928.87|20848.87|20937.69|20857.69|20928.87|20848.87|10
1731492070000|2024-11-13 10:01:10|20926.88|20846.88|20921.44|20841.44|20927|20847|20921.44|20841.44|9
1731492080000|2024-11-13 10:01:20|20919.88|20839.88|20919.38|20839.38|20921.12|20841.12|20917.79|20837.79|10
1731492090000|2024-11-13 10:01:30|20920.71|20840.71|20938.23|20858.23|20938.23|20858.23|20920.71|20840.71|10
1731492100000|2024-11-13 10:01:40|20938.78|20858.78|20940.24|20860.24|20943.7|20863.7|20938.78|20858.78|10
1731492110000|2024-11-13 10:01:50|20942.8|20862.8|20941.57|20861.57|20942.98|20862.98|20941.57|20861.57|10
1731492120000|2024-11-13 10:02:00|20940.66|20860.66|20941.19|20861.19|20942.32|20862.32|20940.15|20860.15|10
1731492130000|2024-11-13 10:02:10|20939.94|20859.94|20941.26|20861.26|20941.26|20861.26|20935.25|20855.25|10
1731492140000|2024-11-13 10:02:20|20943.43|20863.43|20942.38|20862.38|20946.47|20866.47|20942.38|20862.38|10
1731492150000|2024-11-13 10:02:30|20942.46|20862.46|20944.44|20864.44|20947.18|20867.18|20941.92|20861.92|10
1731492160000|2024-11-13 10:02:40|20945|20865|20946.59|20866.59|20946.59|20866.59|20941.95|20861.95|10
1731492170000|2024-11-13 10:02:50|20946.75|20866.75|20947.67|20867.67|20948.26|20868.26|20946.75|20866.75|10
1731492180000|2024-11-13 10:03:00|20947.05|20867.05|20947.9|20867.9|20948.16|20868.16|20946.43|20866.43|10
1731492190000|2024-11-13 10:03:10|20946.37|20866.37|20950.6|20870.6|20950.6|20870.6|20942.68|20862.68|10
1731492200000|2024-11-13 10:03:20|20950.47|20870.47|20951.87|20871.87|20951.87|20871.87|20948.07|20868.07|10
1731492210000|2024-11-13 10:03:30|20951.82|20871.82|20959.09|20879.09|20959.09|20879.09|20951.66|20871.66|10
1731492220000|2024-11-13 10:03:40|20960.41|20880.41|20964.64|20884.64|20964.95|20884.95|20960.41|20880.41|10
1731492230000|2024-11-13 10:03:50|20964.43|20884.43|20962.64|20882.64|20964.84|20884.84|20962.64|20882.64|10
1731492240000|2024-11-13 10:04:00|20963.35|20883.35|20964.13|20884.13|20964.88|20884.88|20961.37|20881.37|10
1731492250000|2024-11-13 10:04:10|20964.34|20884.34|20969.85|20889.85|20970.09|20890.09|20964.34|20884.34|10
1731492260000|2024-11-13 10:04:20|20971.79|20891.79|20970.38|20890.38|20973.27|20893.27|20969.79|20889.79|9
1731492270000|2024-11-13 10:04:30|20971.78|20891.78|20969.48|20889.48|20971.78|20891.78|20969.05|20889.05|10
1731492280000|2024-11-13 10:04:40|20969.96|20889.96|20965.68|20885.68|20969.96|20889.96|20965.68|20885.68|10
1731492290000|2024-11-13 10:04:50|20964.88|20884.88|20962.21|20882.21|20965.24|20885.24|20961.48|20881.48|10
1731492300000|2024-11-13 10:05:00|20964.65|20884.65|20970.8|20890.8|20970.8|20890.8|20964.53|20884.53|10
1731492310000|2024-11-13 10:05:10|20973.06|20893.06|20972.35|20892.35|20976.8|20896.8|20972.35|20892.35|10
1731492320000|2024-11-13 10:05:20|20971.34|20891.34|20951.06|20871.06|20971.34|20891.34|20950.23|20870.23|10
1731492330000|2024-11-13 10:05:30|20950.53|20870.53|20937.17|20857.17|20950.53|20870.53|20937.17|20857.17|10
1731492340000|2024-11-13 10:05:40|20937.67|20857.67|20930.67|20850.67|20937.67|20857.67|20930.67|20850.67|10
1731492350000|2024-11-13 10:05:50|20928.35|20848.35|20922.71|20842.71|20928.35|20848.35|20922.71|20842.71|10
1731492360000|2024-11-13 10:06:00|20923.58|20843.58|20918.43|20838.43|20923.91|20843.91|20918.43|20838.43|9
1731492370000|2024-11-13 10:06:10|20918.4|20838.4|20912.87|20832.87|20918.4|20838.4|20912.87|20832.87|10
1731492380000|2024-11-13 10:06:20|20913.35|20833.35|20913.67|20833.67|20914.56|20834.56|20908.97|20828.97|10
1731492390000|2024-11-13 10:06:30|20914.71|20834.71|20911.04|20831.04|20914.75|20834.75|20911.04|20831.04|9
1731492400000|2024-11-13 10:06:40|20909.87|20829.87|20909.25|20829.25|20913.04|20833.04|20909.25|20829.25|10
1731492410000|2024-11-13 10:06:50|20908.48|20828.48|20901.74|20821.74|20908.48|20828.48|20901.74|20821.74|10
1731492420000|2024-11-13 10:07:00|20901.66|20821.66|20906.7|20826.7|20909.2|20829.2|20901.66|20821.66|10
1731492430000|2024-11-13 10:07:10|20906.91|20826.91|20911.98|20831.98|20911.98|20831.98|20906.78|20826.78|10
1731492440000|2024-11-13 10:07:20|20911.37|20831.37|20915.55|20835.55|20915.59|20835.59|20911.37|20831.37|10
1731492450000|2024-11-13 10:07:30|20916.49|20836.49|20918.81|20838.81|20919.15|20839.15|20915.96|20835.96|10
1731492460000|2024-11-13 10:07:40|20919.52|20839.52|20922.93|20842.93|20922.93|20842.93|20919.52|20839.52|10
1731492470000|2024-11-13 10:07:50|20922.95|20842.95|20919.8|20839.8|20924.79|20844.79|20919.57|20839.57|10
1731492480000|2024-11-13 10:08:00|20919.48|20839.48|20924.52|20844.52|20924.52|20844.52|20919.48|20839.48|10
1731492490000|2024-11-13 10:08:10|20926.41|20846.41|20930.97|20850.97|20930.97|20850.97|20926.41|20846.41|10
1731492500000|2024-11-13 10:08:20|20931.32|20851.32|20929.26|20849.26|20931.32|20851.32|20926.93|20846.93|10
1731492510000|2024-11-13 10:08:30|20929.49|20849.49|20935.13|20855.13|20935.13|20855.13|20928.75|20848.75|10
1731492520000|2024-11-13 10:08:40|20937.09|20857.09|20931.96|20851.96|20937.6|20857.6|20931.96|20851.96|10
1731492530000|2024-11-13 10:08:50|20929.44|20849.44|20928.91|20848.91|20930.82|20850.82|20928.83|20848.83|10
1731492540000|2024-11-13 10:09:00|20928.64|20848.64|20919.93|20839.93|20928.64|20848.64|20919.93|20839.93|10
1731492550000|2024-11-13 10:09:10|20918.94|20838.94|20917.02|20837.02|20919.54|20839.54|20917.02|20837.02|10
1731492560000|2024-11-13 10:09:20|20916.54|20836.54|20912.6|20832.6|20917.13|20837.13|20912.6|20832.6|10
1731492570000|2024-11-13 10:09:30|20912.97|20832.97|20917|20837|20917|20837|20912.18|20832.18|10
1731492580000|2024-11-13 10:09:40|20917.16|20837.16|20911.74|20831.74|20917.29|20837.29|20911.74|20831.74|10
1731492590000|2024-11-13 10:09:50|20910.67|20830.67|20903.99|20823.99|20910.67|20830.67|20903.99|20823.99|10
1731492600000|2024-11-13 10:10:00|20903.38|20823.38|20905.29|20825.29|20905.79|20825.79|20903.19|20823.19|10
1731492610000|2024-11-13 10:10:10|20905.13|20825.13|20907.86|20827.86|20907.97|20827.97|20905.13|20825.13|10
1731492620000|2024-11-13 10:10:20|20907.39|20827.39|20905.79|20825.79|20907.39|20827.39|20905.26|20825.26|9
1731492630000|2024-11-13 10:10:30|20908.26|20828.26|20906.51|20826.51|20910.46|20830.46|20906.51|20826.51|10
1731492640000|2024-11-13 10:10:40|20906.66|20826.66|20907.71|20827.71|20908.64|20828.64|20906.28|20826.28|9
1731492650000|2024-11-13 10:10:50|20907.94|20827.94|20906.08|20826.08|20909.66|20829.66|20906.08|20826.08|10
1731492660000|2024-11-13 10:11:00|20906.12|20826.12|20902.48|20822.48|20906.2|20826.2|20901.91|20821.91|10
1731492670000|2024-11-13 10:11:10|20902.78|20822.78|20895.66|20815.66|20902.78|20822.78|20894.22|20814.22|10
1731492680000|2024-11-13 10:11:20|20897.18|20817.18|20895.48|20815.48|20897.18|20817.18|20893.59|20813.59|10
1731492690000|2024-11-13 10:11:30|20895.55|20815.55|20892.94|20812.94|20895.55|20815.55|20892.63|20812.63|10
1731492700000|2024-11-13 10:11:40|20892.62|20812.62|20897.01|20817.01|20897.01|20817.01|20892.62|20812.62|10
1731492710000|2024-11-13 10:11:50|20896.44|20816.44|20892.44|20812.44|20896.89|20816.89|20892.44|20812.44|10
1731492720000|2024-11-13 10:12:00|20890.08|20810.08|20888.95|20808.95|20891.92|20811.92|20888.77|20808.77|9
1731492730000|2024-11-13 10:12:10|20889.64|20809.64|20894|20814|20894|20814|20889.5|20809.5|10
1731492740000|2024-11-13 10:12:20|20894.79|20814.79|20889.7|20809.7|20894.79|20814.79|20888.78|20808.78|10
1731492750000|2024-11-13 10:12:30|20888.92|20808.92|20886.46|20806.46|20888.92|20808.92|20884.55|20804.55|10
1731492760000|2024-11-13 10:12:40|20886.6|20806.6|20888.57|20808.57|20889.36|20809.36|20886.14|20806.14|10
1731492770000|2024-11-13 10:12:50|20888.27|20808.27|20881.89|20801.89|20888.73|20808.73|20881.89|20801.89|10
1731492780000|2024-11-13 10:13:00|20882.28|20802.28|20885.5|20805.5|20886.32|20806.32|20882.01|20802.01|10
1731492790000|2024-11-13 10:13:10|20885.98|20805.98|20884.23|20804.23|20887.82|20807.82|20884.18|20804.18|10
1731492800000|2024-11-13 10:13:20|20883.31|20803.31|20884.83|20804.83|20885.49|20805.49|20883.16|20803.16|10
1731492810000|2024-11-13 10:13:30|20884.44|20804.44|20884.73|20804.73|20888.12|20808.12|20884.44|20804.44|10
1731492820000|2024-11-13 10:13:40|20884.4|20804.4|20881.59|20801.59|20885.56|20805.56|20881.41|20801.41|10
1731492830000|2024-11-13 10:13:50|20881.51|20801.51|20878.82|20798.82|20881.51|20801.51|20878.29|20798.29|10
1731492840000|2024-11-13 10:14:00|20878.18|20798.18|20877.19|20797.19|20878.73|20798.73|20877.19|20797.19|10
1731492850000|2024-11-13 10:14:10|20876.83|20796.83|20877.1|20797.1|20877.64|20797.64|20875.72|20795.72|10
1731492860000|2024-11-13 10:14:20|20876.53|20796.53|20874.68|20794.68|20876.53|20796.53|20873.64|20793.64|10
1731492870000|2024-11-13 10:14:30|20875.28|20795.28|20865.79|20785.79|20875.28|20795.28|20865.38|20785.38|9
1731492880000|2024-11-13 10:14:40|20865.54|20785.54|20875.11|20795.11|20875.11|20795.11|20865.54|20785.54|10
1731492890000|2024-11-13 10:14:50|20874.72|20794.72|20879.37|20799.37|20879.37|20799.37|20874.34|20794.34|10
1731492900000|2024-11-13 10:15:00|20878.6|20798.6|20880.22|20800.22|20880.22|20800.22|20876.7|20796.7|10
1731492910000|2024-11-13 10:15:10|20878.76|20798.76|20877.74|20797.74|20878.76|20798.76|20877.74|20797.74|10
1731492920000|2024-11-13 10:15:20|20875.04|20795.04|20872.72|20792.72|20876.85|20796.85|20872.72|20792.72|10
1731492930000|2024-11-13 10:15:30|20873.28|20793.28|20882.51|20802.51|20882.51|20802.51|20873.28|20793.28|10
1731492940000|2024-11-13 10:15:40|20884.64|20804.64|20879.98|20799.98|20884.64|20804.64|20879.98|20799.98|10
1731492950000|2024-11-13 10:15:50|20879.72|20799.72|20893.31|20813.31|20893.31|20813.31|20879.29|20799.29|10
1731492960000|2024-11-13 10:16:00|20894.06|20814.06|20897.17|20817.17|20897.17|20817.17|20894.06|20814.06|10
1731492970000|2024-11-13 10:16:10|20897.46|20817.46|20905.94|20825.94|20906.36|20826.36|20897.45|20817.45|10
1731492980000|2024-11-13 10:16:20|20905.85|20825.85|20911.58|20831.58|20911.58|20831.58|20905.85|20825.85|10
1731492990000|2024-11-13 10:16:30|20911.47|20831.47|20920.97|20840.97|20920.97|20840.97|20911.04|20831.04|10
1731493000000|2024-11-13 10:16:40|20920.91|20840.91|20917.31|20837.31|20922.39|20842.39|20917.31|20837.31|9
1731493010000|2024-11-13 10:16:50|20916.97|20836.97|20911.75|20831.75|20917.09|20837.09|20911.75|20831.75|10
1731493020000|2024-11-13 10:17:00|20911.83|20831.83|20904.71|20824.71|20911.83|20831.83|20904.21|20824.21|10
1731493030000|2024-11-13 10:17:10|20902.97|20822.97|20906.25|20826.25|20906.79|20826.79|20902.79|20822.79|10
1731493040000|2024-11-13 10:17:20|20903.78|20823.78|20904.32|20824.32|20908.38|20828.38|20903.78|20823.78|10
1731493050000|2024-11-13 10:17:30|20903.91|20823.91|20904.73|20824.73|20905.61|20825.61|20903.91|20823.91|10
1731493060000|2024-11-13 10:17:40|20901.6|20821.6|20898.56|20818.56|20902.98|20822.98|20898.56|20818.56|10
1731493070000|2024-11-13 10:17:50|20897.87|20817.87|20905.63|20825.63|20905.63|20825.63|20897.87|20817.87|10
1731493080000|2024-11-13 10:18:00|20905.81|20825.81|20904.49|20824.49|20906.67|20826.67|20904.49|20824.49|10
1731493090000|2024-11-13 10:18:10|20905.21|20825.21|20902.52|20822.52|20905.88|20825.88|20902.48|20822.48|10
1731493100000|2024-11-13 10:18:20|20902.09|20822.09|20902.45|20822.45|20902.47|20822.47|20901.28|20821.28|10
1731493110000|2024-11-13 10:18:30|20902.29|20822.29|20899.76|20819.76|20902.29|20822.29|20899.49|20819.49|10
1731493120000|2024-11-13 10:18:40|20900.54|20820.54|20900.13|20820.13|20900.54|20820.54|20897.2|20817.2|10
1731493130000|2024-11-13 10:18:50|20900.19|20820.19|20895.04|20815.04|20900.89|20820.89|20895.04|20815.04|10
1731493140000|2024-11-13 10:19:00|20894.81|20814.81|20890.83|20810.83|20894.81|20814.81|20890.62|20810.62|10
1731493150000|2024-11-13 10:19:10|20890.67|20810.67|20895|20815|20895.64|20815.64|20890.23|20810.23|10
1731493160000|2024-11-13 10:19:20|20896.38|20816.38|20897.84|20817.84|20897.9|20817.9|20896.38|20816.38|10
1731493170000|2024-11-13 10:19:30|20898.05|20818.05|20906.33|20826.33|20906.33|20826.33|20897.78|20817.78|10
1731493180000|2024-11-13 10:19:40|20903.17|20823.17|20905.67|20825.67|20905.79|20825.79|20903.17|20823.17|10
1731493190000|2024-11-13 10:19:50|20905.91|20825.91|20912.36|20832.36|20912.36|20832.36|20905.82|20825.82|10
1731493200000|2024-11-13 10:20:00|20914.54|20834.54|20920.19|20840.19|20920.19|20840.19|20914.36|20834.36|10
1731493210000|2024-11-13 10:20:10|20922.84|20842.84|20925.5|20845.5|20927.1|20847.1|20922.84|20842.84|10
1731493220000|2024-11-13 10:20:20|20925.43|20845.43|20919.99|20839.99|20927.4|20847.4|20919.99|20839.99|10
1731493230000|2024-11-13 10:20:30|20917.93|20837.93|20914.32|20834.32|20919.54|20839.54|20914.32|20834.32|10
1731493240000|2024-11-13 10:20:40|20912.62|20832.62|20911.69|20831.69|20912.72|20832.72|20911.69|20831.69|10
1731493250000|2024-11-13 10:20:50|20912.17|20832.17|20918.58|20838.58|20918.58|20838.58|20912.17|20832.17|9
1731493260000|2024-11-13 10:21:00|20919.12|20839.12|20914.92|20834.92|20919.12|20839.12|20914.89|20834.89|10
1731493270000|2024-11-13 10:21:10|20914.21|20834.21|20910.25|20830.25|20914.21|20834.21|20910.25|20830.25|10
1731493280000|2024-11-13 10:21:20|20910.13|20830.13|20903.47|20823.47|20910.13|20830.13|20903.47|20823.47|10
1731493290000|2024-11-13 10:21:30|20905.11|20825.11|20905.47|20825.47|20908.42|20828.42|20905.11|20825.11|10
1731493300000|2024-11-13 10:21:40|20905.56|20825.56|20912.76|20832.76|20912.76|20832.76|20905.56|20825.56|10
1731493310000|2024-11-13 10:21:50|20915.36|20835.36|20927.56|20847.56|20927.56|20847.56|20915.36|20835.36|10
1731493320000|2024-11-13 10:22:00|20929.49|20849.49|20928.1|20848.1|20930.49|20850.49|20928.1|20848.1|10
1731493330000|2024-11-13 10:22:10|20927.2|20847.2|20926.12|20846.12|20928.01|20848.01|20924.52|20844.52|10
1731493340000|2024-11-13 10:22:20|20927.18|20847.18|20923.77|20843.77|20927.18|20847.18|20922.99|20842.99|10
1731493350000|2024-11-13 10:22:30|20923.02|20843.02|20924.43|20844.43|20925.29|20845.29|20922.41|20842.41|9
1731493360000|2024-11-13 10:22:40|20924.08|20844.08|20929.31|20849.31|20929.31|20849.31|20923.24|20843.24|10
1731493370000|2024-11-13 10:22:50|20929.67|20849.67|20924.55|20844.55|20929.67|20849.67|20924.55|20844.55|10
1731493380000|2024-11-13 10:23:00|20924.36|20844.36|20918.18|20838.18|20924.47|20844.47|20918.18|20838.18|10
1731493390000|2024-11-13 10:23:10|20919.64|20839.64|20921.62|20841.62|20922.26|20842.26|20917.9|20837.9|10
1731493400000|2024-11-13 10:23:20|20921.46|20841.46|20924.35|20844.35|20925.09|20845.09|20921.39|20841.39|10
1731493410000|2024-11-13 10:23:30|20925.38|20845.38|20926.18|20846.18|20926.18|20846.18|20925.07|20845.07|10
1731493420000|2024-11-13 10:23:40|20926.14|20846.14|20932.78|20852.78|20933.69|20853.69|20926.14|20846.14|10
1731493430000|2024-11-13 10:23:50|20934.27|20854.27|20937.87|20857.87|20938.18|20858.18|20934.27|20854.27|10
1731493440000|2024-11-13 10:24:00|20936.7|20856.7|20935.43|20855.43|20938.15|20858.15|20935.15|20855.15|10
1731493450000|2024-11-13 10:24:10|20935.37|20855.37|20929.53|20849.53|20935.37|20855.37|20929.23|20849.23|10
1731493460000|2024-11-13 10:24:20|20928.41|20848.41|20930.01|20850.01|20930.01|20850.01|20926.54|20846.54|10
1731493470000|2024-11-13 10:24:30|20929.71|20849.71|20927.05|20847.05|20929.71|20849.71|20926.89|20846.89|10
1731493480000|2024-11-13 10:24:40|20926.96|20846.96|20932.98|20852.98|20932.98|20852.98|20926.96|20846.96|10
1731493490000|2024-11-13 10:24:50|20933.89|20853.89|20936.71|20856.71|20936.71|20856.71|20933.87|20853.87|9
1731493500000|2024-11-13 10:25:00|20937.92|20857.92|20935.34|20855.34|20940.61|20860.61|20935.34|20855.34|10
1731493510000|2024-11-13 10:25:10|20935.17|20855.17|20936.45|20856.45|20938.74|20858.74|20935.17|20855.17|10
1731493520000|2024-11-13 10:25:20|20934.78|20854.78|20936.68|20856.68|20937.47|20857.47|20933.16|20853.16|10
1731493530000|2024-11-13 10:25:30|20937.02|20857.02|20937.77|20857.77|20937.77|20857.77|20936.57|20856.57|10
1731493540000|2024-11-13 10:25:40|20937.58|20857.58|20940.67|20860.67|20940.67|20860.67|20937.36|20857.36|10
1731493550000|2024-11-13 10:25:50|20939.63|20859.63|20938.96|20858.96|20939.7|20859.7|20938.06|20858.06|10
1731493560000|2024-11-13 10:26:00|20938.71|20858.71|20936.54|20856.54|20938.83|20858.83|20936.47|20856.47|10
1731493570000|2024-11-13 10:26:10|20935.27|20855.27|20931.89|20851.89|20935.82|20855.82|20929.93|20849.93|10
1731493580000|2024-11-13 10:26:20|20932.09|20852.09|20932.4|20852.4|20932.52|20852.52|20931.03|20851.03|10
1731493590000|2024-11-13 10:26:30|20933.29|20853.29|20932.83|20852.83|20933.46|20853.46|20931.73|20851.73|10
1731493600000|2024-11-13 10:26:40|20932.72|20852.72|20935.11|20855.11|20935.11|20855.11|20932.72|20852.72|10
1731493610000|2024-11-13 10:26:50|20936.93|20856.93|20935.65|20855.65|20937.04|20857.04|20934.82|20854.82|10
1731493620000|2024-11-13 10:27:00|20936.22|20856.22|20933.97|20853.97|20936.22|20856.22|20933.62|20853.62|10
1731493630000|2024-11-13 10:27:10|20935.83|20855.83|20934.21|20854.21|20938.2|20858.2|20934.21|20854.21|10
1731493640000|2024-11-13 10:27:20|20934|20854|20936.37|20856.37|20936.37|20856.37|20933.21|20853.21|10
1731493650000|2024-11-13 10:27:30|20935.56|20855.56|20931.6|20851.6|20935.56|20855.56|20931.6|20851.6|10
1731493660000|2024-11-13 10:27:40|20931.57|20851.57|20928.11|20848.11|20931.94|20851.94|20927.21|20847.21|10
1731493670000|2024-11-13 10:27:50|20927.46|20847.46|20922.97|20842.97|20927.46|20847.46|20922.32|20842.32|10
1731493680000|2024-11-13 10:28:00|20921.45|20841.45|20918.27|20838.27|20921.45|20841.45|20918.13|20838.13|10
1731493690000|2024-11-13 10:28:10|20920.36|20840.36|20921.01|20841.01|20921.74|20841.74|20920.36|20840.36|10
1731493700000|2024-11-13 10:28:20|20920.37|20840.37|20918.71|20838.71|20920.41|20840.41|20918.3|20838.3|10
1731493710000|2024-11-13 10:28:30|20918.26|20838.26|20922.75|20842.75|20922.75|20842.75|20917.74|20837.74|10
1731493720000|2024-11-13 10:28:40|20923|20843|20921.33|20841.33|20924.25|20844.25|20919.31|20839.31|10
1731493730000|2024-11-13 10:28:50|20919.66|20839.66|20921.17|20841.17|20921.17|20841.17|20919.18|20839.18|10
1731493740000|2024-11-13 10:29:00|20921.12|20841.12|20919.54|20839.54|20921.12|20841.12|20919.54|20839.54|10
1731493750000|2024-11-13 10:29:10|20919.29|20839.29|20922.03|20842.03|20922.03|20842.03|20917.87|20837.87|10
1731493760000|2024-11-13 10:29:20|20923.24|20843.24|20924.93|20844.93|20925.14|20845.14|20923.24|20843.24|10
1731493770000|2024-11-13 10:29:30|20925.91|20845.91|20928.73|20848.73|20928.77|20848.77|20925.85|20845.85|10
1731493780000|2024-11-13 10:29:40|20928.64|20848.64|20927.9|20847.9|20928.64|20848.64|20927.13|20847.13|10
1731493790000|2024-11-13 10:29:50|20928.61|20848.61|20925.78|20845.78|20929.19|20849.19|20925.78|20845.78|10
1731493800000|2024-11-13 10:30:00|20925.33|20845.33|20923.5|20843.5|20925.33|20845.33|20923.32|20843.32|10
1731493810000|2024-11-13 10:30:10|20923.59|20843.59|20928.33|20848.33|20928.33|20848.33|20923.59|20843.59|10
1731493820000|2024-11-13 10:30:20|20929.05|20849.05|20926.38|20846.38|20929.05|20849.05|20926.38|20846.38|10
1731493830000|2024-11-13 10:30:30|20927.18|20847.18|20924.44|20844.44|20927.18|20847.18|20924.44|20844.44|10
1731493840000|2024-11-13 10:30:40|20924.4|20844.4|20921.92|20841.92|20924.4|20844.4|20921.92|20841.92|10
1731493850000|2024-11-13 10:30:50|20918.74|20838.74|20916.01|20836.01|20918.74|20838.74|20915.68|20835.68|10
1731493860000|2024-11-13 10:31:00|20915.29|20835.29|20917.37|20837.37|20918.06|20838.06|20913.09|20833.09|10
1731493870000|2024-11-13 10:31:10|20915.82|20835.82|20919.19|20839.19|20919.5|20839.5|20915.71|20835.71|9
1731493880000|2024-11-13 10:31:20|20919.23|20839.23|20932.18|20852.18|20932.18|20852.18|20918.99|20838.99|10
1731493890000|2024-11-13 10:31:30|20933.8|20853.8|20935.41|20855.41|20935.41|20855.41|20932.91|20852.91|10
1731493900000|2024-11-13 10:31:40|20936.1|20856.1|20945.74|20865.74|20945.74|20865.74|20936.1|20856.1|10
1731493910000|2024-11-13 10:31:50|20945|20865|20948.64|20868.64|20948.64|20868.64|20944.48|20864.48|10
1731493920000|2024-11-13 10:32:00|20948.85|20868.85|20950.67|20870.67|20950.81|20870.81|20947.62|20867.62|9
1731493930000|2024-11-13 10:32:10|20950.82|20870.82|20944.5|20864.5|20950.82|20870.82|20944.27|20864.27|10
1731493940000|2024-11-13 10:32:20|20946.48|20866.48|20948.46|20868.46|20949.4|20869.4|20946.48|20866.48|10
1731493950000|2024-11-13 10:32:30|20947.76|20867.76|20950.67|20870.67|20952.78|20872.78|20947.73|20867.73|10
1731493960000|2024-11-13 10:32:40|20949.83|20869.83|20956.73|20876.73|20956.73|20876.73|20947.38|20867.38|8
1731493970000|2024-11-13 10:32:50|20956.67|20876.67|20952.54|20872.54|20956.67|20876.67|20952.54|20872.54|10
1731493980000|2024-11-13 10:33:00|20951.64|20871.64|20943.97|20863.97|20951.64|20871.64|20943.5|20863.5|10
1731493990000|2024-11-13 10:33:10|20943.31|20863.31|20951.39|20871.39|20952.8|20872.8|20943.31|20863.31|10
1731494000000|2024-11-13 10:33:20|20951.83|20871.83|20950.59|20870.59|20951.83|20871.83|20950.31|20870.31|10
1731494010000|2024-11-13 10:33:30|20950.04|20870.04|20948.87|20868.87|20950.51|20870.51|20948.81|20868.81|10
1731494020000|2024-11-13 10:33:40|20948.72|20868.72|20948.05|20868.05|20949.78|20869.78|20948.05|20868.05|8
1731494030000|2024-11-13 10:33:50|20948.64|20868.64|20948.27|20868.27|20948.79|20868.79|20947.6|20867.6|10
1731494040000|2024-11-13 10:34:00|20948.97|20868.97|20943.58|20863.58|20948.97|20868.97|20943.58|20863.58|10
1731494050000|2024-11-13 10:34:10|20943.88|20863.88|20943.88|20863.88|20943.88|20863.88|20942.7|20862.7|10
1731494060000|2024-11-13 10:34:20|20943.83|20863.83|20945.16|20865.16|20945.16|20865.16|20943.7|20863.7|10
1731494070000|2024-11-13 10:34:30|20946.03|20866.03|20949.01|20869.01|20950.46|20870.46|20946.03|20866.03|10
1731494080000|2024-11-13 10:34:40|20948.07|20868.07|20947.42|20867.42|20948.07|20868.07|20947.31|20867.31|10
1731494090000|2024-11-13 10:34:50|20947.27|20867.27|20955.52|20875.52|20955.52|20875.52|20947.27|20867.27|10
1731494100000|2024-11-13 10:35:00|20956.42|20876.42|20951.15|20871.15|20956.42|20876.42|20950.99|20870.99|10
1731494110000|2024-11-13 10:35:10|20950.71|20870.71|20943.35|20863.35|20950.71|20870.71|20943.35|20863.35|10
1731494120000|2024-11-13 10:35:20|20937.9|20857.9|20925.45|20845.45|20937.9|20857.9|20925.45|20845.45|10
1731494130000|2024-11-13 10:35:30|20924.28|20844.28|20918.08|20838.08|20924.28|20844.28|20916.71|20836.71|10
1731494140000|2024-11-13 10:35:40|20917.25|20837.25|20919.19|20839.19|20922.99|20842.99|20917.24|20837.24|10
1731494150000|2024-11-13 10:35:50|20918.31|20838.31|20917.87|20837.87|20918.62|20838.62|20913.73|20833.73|10
1731494160000|2024-11-13 10:36:00|20919.56|20839.56|20923.78|20843.78|20923.78|20843.78|20917.94|20837.94|10
1731494170000|2024-11-13 10:36:10|20922.65|20842.65|20926.82|20846.82|20926.82|20846.82|20920.31|20840.31|10
1731494180000|2024-11-13 10:36:20|20927.54|20847.54|20934.18|20854.18|20934.18|20854.18|20927.54|20847.54|10
1731494190000|2024-11-13 10:36:30|20934.38|20854.38|20936.06|20856.06|20936.97|20856.97|20934.38|20854.38|10
1731494200000|2024-11-13 10:36:40|20936.1|20856.1|20939.08|20859.08|20939.4|20859.4|20936.05|20856.05|10
1731494210000|2024-11-13 10:36:50|20940.11|20860.11|20944.11|20864.11|20944.19|20864.19|20940.11|20860.11|10
1731494220000|2024-11-13 10:37:00|20943.28|20863.28|20940.59|20860.59|20943.28|20863.28|20939.55|20859.55|10
1731494230000|2024-11-13 10:37:10|20940.22|20860.22|20942.29|20862.29|20942.29|20862.29|20940.22|20860.22|10
1731494240000|2024-11-13 10:37:20|20942.62|20862.62|20943.65|20863.65|20943.65|20863.65|20940.99|20860.99|10
1731494250000|2024-11-13 10:37:30|20944.68|20864.68|20943.74|20863.74|20945.38|20865.38|20942.72|20862.72|10
1731494260000|2024-11-13 10:37:40|20943.43|20863.43|20945.89|20865.89|20945.89|20865.89|20943.43|20863.43|9
1731494270000|2024-11-13 10:37:50|20946.53|20866.53|20949.48|20869.48|20949.48|20869.48|20946.1|20866.1|10
1731494280000|2024-11-13 10:38:00|20950.33|20870.33|20953.23|20873.23|20954.54|20874.54|20950.33|20870.33|10
1731494290000|2024-11-13 10:38:10|20952.5|20872.5|20947.58|20867.58|20952.5|20872.5|20947.58|20867.58|10
1731494300000|2024-11-13 10:38:20|20947.05|20867.05|20945.53|20865.53|20947.05|20867.05|20944.1|20864.1|10
1731494310000|2024-11-13 10:38:30|20945.46|20865.46|20940.05|20860.05|20945.46|20865.46|20940.05|20860.05|9
1731494320000|2024-11-13 10:38:40|20939.07|20859.07|20943.82|20863.82|20943.82|20863.82|20937.66|20857.66|9
1731494330000|2024-11-13 10:38:50|20943.81|20863.81|20944.57|20864.57|20944.57|20864.57|20942.29|20862.29|9
1731494340000|2024-11-13 10:39:00|20944.11|20864.11|20945.14|20865.14|20945.37|20865.37|20944.11|20864.11|10
1731494350000|2024-11-13 10:39:10|20942.56|20862.56|20940.2|20860.2|20942.56|20862.56|20939.33|20859.33|10
1731494360000|2024-11-13 10:39:20|20938.06|20858.06|20933.71|20853.71|20938.09|20858.09|20933.71|20853.71|10
1731494370000|2024-11-13 10:39:30|20932.89|20852.89|20926.68|20846.68|20932.89|20852.89|20925.12|20845.12|10
1731494380000|2024-11-13 10:39:40|20926.41|20846.41|20924.83|20844.83|20926.41|20846.41|20924.57|20844.57|10
1731494390000|2024-11-13 10:39:50|20924.73|20844.73|20922.35|20842.35|20924.97|20844.97|20922.35|20842.35|10
1731494400000|2024-11-13 10:40:00|20922.05|20842.05|20916.82|20836.82|20922.05|20842.05|20916.82|20836.82|10
1731494410000|2024-11-13 10:40:10|20916.72|20836.72|20915.46|20835.46|20918.64|20838.64|20915.46|20835.46|10
1731494420000|2024-11-13 10:40:20|20916.2|20836.2|20920.67|20840.67|20923.55|20843.55|20916.2|20836.2|10
1731494430000|2024-11-13 10:40:30|20920.3|20840.3|20920.42|20840.42|20921.72|20841.72|20919.98|20839.98|10
1731494440000|2024-11-13 10:40:40|20919.43|20839.43|20912.9|20832.9|20919.43|20839.43|20912.9|20832.9|10
1731494450000|2024-11-13 10:40:50|20911.7|20831.7|20903.07|20823.07|20911.7|20831.7|20903.07|20823.07|10
1731494460000|2024-11-13 10:41:00|20902.43|20822.43|20895.97|20815.97|20902.43|20822.43|20895.97|20815.97|10
1731494470000|2024-11-13 10:41:10|20895.26|20815.26|20900.48|20820.48|20900.48|20820.48|20894.05|20814.05|10
1731494480000|2024-11-13 10:41:20|20899.19|20819.19|20895.25|20815.25|20899.19|20819.19|20895.24|20815.24|10
1731494490000|2024-11-13 10:41:30|20896.31|20816.31|20898.54|20818.54|20898.77|20818.77|20896.31|20816.31|10
1731494500000|2024-11-13 10:41:40|20897.9|20817.9|20904.05|20824.05|20904.05|20824.05|20897.11|20817.11|10
1731494510000|2024-11-13 10:41:50|20904.07|20824.07|20909.12|20829.12|20909.12|20829.12|20904.07|20824.07|10
1731494520000|2024-11-13 10:42:00|20909.28|20829.28|20907.14|20827.14|20910.63|20830.63|20907.14|20827.14|10
1731494530000|2024-11-13 10:42:10|20908.83|20828.83|20906.49|20826.49|20909.02|20829.02|20905.17|20825.17|10
1731494540000|2024-11-13 10:42:20|20905.83|20825.83|20902.69|20822.69|20905.83|20825.83|20902.56|20822.56|10
1731494550000|2024-11-13 10:42:30|20902.01|20822.01|20901.18|20821.18|20903.55|20823.55|20901.18|20821.18|10
1731494560000|2024-11-13 10:42:40|20901.21|20821.21|20895.87|20815.87|20901.24|20821.24|20895.87|20815.87|10
1731494570000|2024-11-13 10:42:50|20895.01|20815.01|20893.96|20813.96|20896.02|20816.02|20893.96|20813.96|10
1731494580000|2024-11-13 10:43:00|20893.57|20813.57|20891.32|20811.32|20893.57|20813.57|20891.32|20811.32|10
1731494590000|2024-11-13 10:43:10|20890.59|20810.59|20891.94|20811.94|20892.59|20812.59|20889.86|20809.86|10
1731494600000|2024-11-13 10:43:20|20891.92|20811.92|20889.28|20809.28|20894.01|20814.01|20889.28|20809.28|10
1731494610000|2024-11-13 10:43:30|20888.76|20808.76|20887.87|20807.87|20889.72|20809.72|20887.87|20807.87|10
1731494620000|2024-11-13 10:43:40|20887.3|20807.3|20897.66|20817.66|20897.66|20817.66|20886.71|20806.71|10
1731494630000|2024-11-13 10:43:50|20897.71|20817.71|20895.06|20815.06|20897.71|20817.71|20894.32|20814.32|10
1731494640000|2024-11-13 10:44:00|20895.43|20815.43|20894.02|20814.02|20897.58|20817.58|20890.67|20810.67|10
1731494650000|2024-11-13 10:44:10|20895.08|20815.08|20896.4|20816.4|20896.4|20816.4|20895.08|20815.08|10
1731494660000|2024-11-13 10:44:20|20897.57|20817.57|20900.52|20820.52|20902.32|20822.32|20897.57|20817.57|10
1731494670000|2024-11-13 10:44:30|20900.29|20820.29|20902.79|20822.79|20904.24|20824.24|20900.29|20820.29|10
1731494680000|2024-11-13 10:44:40|20901.98|20821.98|20895.88|20815.88|20901.98|20821.98|20895.88|20815.88|10
1731494690000|2024-11-13 10:44:50|20896.69|20816.69|20893.02|20813.02|20897.8|20817.8|20893.02|20813.02|10
1731494700000|2024-11-13 10:45:00|20894.57|20814.57|20896.93|20816.93|20896.93|20816.93|20894.57|20814.57|10
1731494710000|2024-11-13 10:45:10|20899.72|20819.72|20904.59|20824.59|20906.65|20826.65|20899.72|20819.72|10
1731494720000|2024-11-13 10:45:20|20904.48|20824.48|20895.66|20815.66|20905.43|20825.43|20895.66|20815.66|10
1731494730000|2024-11-13 10:45:30|20895.71|20815.71|20899.4|20819.4|20900.03|20820.03|20895.71|20815.71|10
1731494740000|2024-11-13 10:45:40|20901.22|20821.22|20896.58|20816.58|20902.42|20822.42|20896.58|20816.58|10
1731494750000|2024-11-13 10:45:50|20895.57|20815.57|20897.92|20817.92|20897.92|20817.92|20892.7|20812.7|10
1731494760000|2024-11-13 10:46:00|20898.68|20818.68|20902.37|20822.37|20902.37|20822.37|20898.68|20818.68|10
1731494770000|2024-11-13 10:46:10|20903.88|20823.88|20903.08|20823.08|20904.74|20824.74|20902.92|20822.92|10
1731494780000|2024-11-13 10:46:20|20903.3|20823.3|20905.16|20825.16|20905.37|20825.37|20903.3|20823.3|10
1731494790000|2024-11-13 10:46:30|20904.75|20824.75|20905.85|20825.85|20906.67|20826.67|20904.75|20824.75|10
1731494800000|2024-11-13 10:46:40|20905.1|20825.1|20907.81|20827.81|20907.81|20827.81|20905.1|20825.1|10
1731494810000|2024-11-13 10:46:50|20908.15|20828.15|20912.41|20832.41|20912.41|20832.41|20908.15|20828.15|10
1731494820000|2024-11-13 10:47:00|20911.99|20831.99|20910.09|20830.09|20912.01|20832.01|20908.85|20828.85|10
1731494830000|2024-11-13 10:47:10|20909.95|20829.95|20909.91|20829.91|20910.12|20830.12|20908.8|20828.8|10
1731494840000|2024-11-13 10:47:20|20909.64|20829.64|20912.71|20832.71|20913.13|20833.13|20908.91|20828.91|10
1731494850000|2024-11-13 10:47:30|20913.47|20833.47|20912.7|20832.7|20914.34|20834.34|20911.75|20831.75|10
1731494860000|2024-11-13 10:47:40|20913.44|20833.44|20924.44|20844.44|20924.44|20844.44|20913.44|20833.44|10
1731494870000|2024-11-13 10:47:50|20926.73|20846.73|20933.74|20853.74|20935.42|20855.42|20926.73|20846.73|10
1731494880000|2024-11-13 10:48:00|20934.27|20854.27|20941.2|20861.2|20941.27|20861.27|20934.27|20854.27|10
1731494890000|2024-11-13 10:48:10|20940.93|20860.93|20939.13|20859.13|20942.18|20862.18|20939.13|20859.13|10
1731494900000|2024-11-13 10:48:20|20939.43|20859.43|20941.62|20861.62|20941.62|20861.62|20939.42|20859.42|10
1731494910000|2024-11-13 10:48:30|20941.36|20861.36|20943.47|20863.47|20943.47|20863.47|20941.36|20861.36|10
1731494920000|2024-11-13 10:48:40|20944|20864|20949.39|20869.39|20949.39|20869.39|20944|20864|10
1731494930000|2024-11-13 10:48:50|20948.91|20868.91|20954.76|20874.76|20954.76|20874.76|20948.91|20868.91|10
1731494940000|2024-11-13 10:49:00|20954.46|20874.46|20954.56|20874.56|20956.28|20876.28|20953.5|20873.5|10
1731494950000|2024-11-13 10:49:10|20953.84|20873.84|20952.11|20872.11|20953.96|20873.96|20951.18|20871.18|10
1731494960000|2024-11-13 10:49:20|20954.65|20874.65|20955.35|20875.35|20955.82|20875.82|20953.54|20873.54|10
1731494970000|2024-11-13 10:49:30|20961.92|20881.92|20963.56|20883.56|20963.56|20883.56|20960.48|20880.48|10
1731494980000|2024-11-13 10:49:40|20963.5|20883.5|20964.68|20884.68|20966.31|20886.31|20963.48|20883.48|10
1731494990000|2024-11-13 10:49:50|20962.23|20882.23|20958.91|20878.91|20962.23|20882.23|20958.91|20878.91|10
1731495000000|2024-11-13 10:50:00|20960.44|20880.44|20958.48|20878.48|20961.51|20881.51|20958.21|20878.21|10
1731495010000|2024-11-13 10:50:10|20958.89|20878.89|20963.35|20883.35|20963.81|20883.81|20958.89|20878.89|10
1731495020000|2024-11-13 10:50:20|20964.76|20884.76|20965.22|20885.22|20965.56|20885.56|20963.7|20883.7|10
1731495030000|2024-11-13 10:50:30|20966.41|20886.41|20972.57|20892.57|20972.57|20892.57|20966.41|20886.41|10
1731495040000|2024-11-13 10:50:40|20972.77|20892.77|20979.33|20899.33|20979.33|20899.33|20972.19|20892.19|10
1731495050000|2024-11-13 10:50:50|20981.83|20901.83|20987.87|20907.87|20987.87|20907.87|20981.83|20901.83|10
1731495060000|2024-11-13 10:51:00|20990.94|20910.94|20995.37|20915.37|20995.37|20915.37|20990.93|20910.93|10
1731495070000|2024-11-13 10:51:10|20995.48|20915.48|20998.98|20918.98|20998.98|20918.98|20994.78|20914.78|10
1731495080000|2024-11-13 10:51:20|21000.04|20920.04|21012.78|20932.78|21012.78|20932.78|21000.04|20920.04|10
1731495090000|2024-11-13 10:51:30|21012.63|20932.63|21018.43|20938.43|21018.52|20938.52|21012.63|20932.63|10
1731495100000|2024-11-13 10:51:40|21018.56|20938.56|21020.82|20940.82|21020.99|20940.99|21018.52|20938.52|10
1731495110000|2024-11-13 10:51:50|21020.55|20940.55|21021.94|20941.94|21023.13|20943.13|21020.55|20940.55|9
1731495120000|2024-11-13 10:52:00|21032.5|20952.5|21035.79|20955.79|21035.79|20955.79|21032.5|20952.5|10
1731495130000|2024-11-13 10:52:10|21036.73|20956.73|21043.69|20963.69|21043.69|20963.69|21036.2|20956.2|10
1731495140000|2024-11-13 10:52:20|21045.18|20965.18|21045.14|20965.14|21046.14|20966.14|21045.01|20965.01|10
1731495150000|2024-11-13 10:52:30|21045.34|20965.34|21044.07|20964.07|21046.57|20966.57|21043.98|20963.98|10
1731495160000|2024-11-13 10:52:40|21046.01|20966.01|21048.2|20968.2|21048.2|20968.2|21044.95|20964.95|10
1731495170000|2024-11-13 10:52:50|21048.29|20968.29|21045.74|20965.74|21048.29|20968.29|21045.67|20965.67|10
1731495180000|2024-11-13 10:53:00|21045.97|20965.97|21044.58|20964.58|21045.97|20965.97|21044.58|20964.58|9
1731495190000|2024-11-13 10:53:10|21044.63|20964.63|21051.7|20971.7|21052.37|20972.37|21041.9|20961.9|10
1731495200000|2024-11-13 10:53:20|21051.05|20971.05|21054.07|20974.07|21054.07|20974.07|21049.88|20969.88|10
1731495210000|2024-11-13 10:53:30|21054.53|20974.53|21057.86|20977.86|21057.86|20977.86|21054.24|20974.24|10
1731495220000|2024-11-13 10:53:40|21059.14|20979.14|21071.06|20991.06|21071.06|20991.06|21059.14|20979.14|10
1731495230000|2024-11-13 10:53:50|21071.23|20991.23|21071.48|20991.48|21072.76|20992.76|21071.23|20991.23|9
1731495240000|2024-11-13 10:54:00|21071.96|20991.96|21081.21|21001.21|21081.21|21001.21|21071.96|20991.96|10
1731495250000|2024-11-13 10:54:10|21080.85|21000.85|21077.97|20997.97|21080.85|21000.85|21077.82|20997.82|10
1731495260000|2024-11-13 10:54:20|21077.76|20997.76|21074.31|20994.31|21077.76|20997.76|21073.16|20993.16|9
1731495270000|2024-11-13 10:54:30|21073.84|20993.84|21074.63|20994.63|21074.98|20994.98|21073.84|20993.84|10
1731495280000|2024-11-13 10:54:40|21070.63|20990.63|21068.11|20988.11|21070.63|20990.63|21068.11|20988.11|10
1731495290000|2024-11-13 10:54:50|21068.18|20988.18|21059.21|20979.21|21068.18|20988.18|21058.76|20978.76|10
1731495300000|2024-11-13 10:55:00|21059.02|20979.02|21059.81|20979.81|21060.41|20980.41|21059.02|20979.02|10
1731495310000|2024-11-13 10:55:10|21059.3|20979.3|21053.94|20973.94|21059.79|20979.79|21053.94|20973.94|10
1731495320000|2024-11-13 10:55:20|21053.74|20973.74|21045.94|20965.94|21057.17|20977.17|21045.94|20965.94|10
1731495330000|2024-11-13 10:55:30|21044.61|20964.61|21039.02|20959.02|21044.61|20964.61|21039.02|20959.02|10
1731495340000|2024-11-13 10:55:40|21039.57|20959.57|21038.18|20958.18|21040.1|20960.1|21038.15|20958.15|10
1731495350000|2024-11-13 10:55:50|21038.56|20958.56|21035.06|20955.06|21038.99|20958.99|21035.06|20955.06|10
1731495360000|2024-11-13 10:56:00|21035.08|20955.08|21042.16|20962.16|21042.16|20962.16|21034.47|20954.47|10
1731495370000|2024-11-13 10:56:10|21042.39|20962.39|21047.21|20967.21|21047.48|20967.48|21042.39|20962.39|9
1731495380000|2024-11-13 10:56:20|21047.3|20967.3|21050.9|20970.9|21050.9|20970.9|21046.86|20966.86|10
1731495390000|2024-11-13 10:56:30|21052.46|20972.46|21048.77|20968.77|21053.16|20973.16|21048.77|20968.77|10
1731495400000|2024-11-13 10:56:40|21048.69|20968.69|21053.15|20973.15|21053.15|20973.15|21048.42|20968.42|10
1731495410000|2024-11-13 10:56:50|21053.05|20973.05|21053.79|20973.79|21053.79|20973.79|21052|20972|10
1731495420000|2024-11-13 10:57:00|21055.19|20975.19|21054.88|20974.88|21055.19|20975.19|21052.81|20972.81|10
1731495430000|2024-11-13 10:57:10|21054.28|20974.28|21054.94|20974.94|21055.86|20975.86|21054.06|20974.06|10
1731495440000|2024-11-13 10:57:20|21054.43|20974.43|21053.89|20973.89|21055.24|20975.24|21053.89|20973.89|10
1731495450000|2024-11-13 10:57:30|21053.37|20973.37|21050.69|20970.69|21054.32|20974.32|21050.57|20970.57|10
1731495460000|2024-11-13 10:57:40|21050.89|20970.89|21050.45|20970.45|21052.84|20972.84|21049.28|20969.28|10
1731495470000|2024-11-13 10:57:50|21050.71|20970.71|21045.44|20965.44|21051.86|20971.86|21045.44|20965.44|9
1731495480000|2024-11-13 10:58:00|21044.33|20964.33|21043.3|20963.3|21046.23|20966.23|21041.97|20961.97|10
1731495490000|2024-11-13 10:58:10|21043.03|20963.03|21042.44|20962.44|21044.91|20964.91|21042|20962|10
1731495500000|2024-11-13 10:58:20|21042.62|20962.62|21042.16|20962.16|21042.63|20962.63|21041.96|20961.96|10
1731495510000|2024-11-13 10:58:30|21042.8|20962.8|21044.74|20964.74|21044.74|20964.74|21041.17|20961.17|10
1731495520000|2024-11-13 10:58:40|21044.37|20964.37|21052.4|20972.4|21052.4|20972.4|21044.37|20964.37|10
1731495530000|2024-11-13 10:58:50|21052.14|20972.14|21051.67|20971.67|21052.21|20972.21|21046.12|20966.12|10
1731495540000|2024-11-13 10:59:00|21051.03|20971.03|21048.95|20968.95|21052.05|20972.05|21048.95|20968.95|10
1731495550000|2024-11-13 10:59:10|21049.26|20969.26|21045.04|20965.04|21049.26|20969.26|21045.04|20965.04|10
1731495560000|2024-11-13 10:59:20|21043.54|20963.54|21043.06|20963.06|21043.54|20963.54|21039.64|20959.64|10
1731495570000|2024-11-13 10:59:30|21043.28|20963.28|21042.47|20962.47|21043.63|20963.63|21041.37|20961.37|10
1731495580000|2024-11-13 10:59:40|21042.3|20962.3|21043.11|20963.11|21043.23|20963.23|21042.09|20962.09|10
1731495590000|2024-11-13 10:59:50|21041.83|20961.83|21041.39|20961.39|21041.83|20961.83|21040.55|20960.55|10
1731495600000|2024-11-13 11:00:00|21040.75|20960.75|21039.23|20959.23|21041.25|20961.25|21037.53|20957.53|10
1731495610000|2024-11-13 11:00:10|21039.68|20959.68|21042.07|20962.07|21042.16|20962.16|21038.63|20958.63|10
1731495620000|2024-11-13 11:00:20|21041.83|20961.83|21040.19|20960.19|21041.83|20961.83|21039.31|20959.31|10
1731495630000|2024-11-13 11:00:30|21040.01|20960.01|21040.56|20960.56|21042.81|20962.81|21039.85|20959.85|10
1731495640000|2024-11-13 11:00:40|21041.23|20961.23|21035.74|20955.74|21042|20962|21035.74|20955.74|9
1731495650000|2024-11-13 11:00:50|21037.01|20957.01|21035.37|20955.37|21037.01|20957.01|21033.54|20953.54|10
1731495660000|2024-11-13 11:01:00|21035.9|20955.9|21033.7|20953.7|21036.89|20956.89|21032.85|20952.85|10
1731495670000|2024-11-13 11:01:10|21031.25|20951.25|21026.05|20946.05|21031.25|20951.25|21026.05|20946.05|10
1731495680000|2024-11-13 11:01:20|21025.95|20945.95|21024.2|20944.2|21025.95|20945.95|21022.22|20942.22|10
1731495690000|2024-11-13 11:01:30|21024.98|20944.98|21033.77|20953.77|21033.77|20953.77|21024.98|20944.98|10
1731495700000|2024-11-13 11:01:40|21034.29|20954.29|21037.6|20957.6|21037.61|20957.61|21034.29|20954.29|10
1731495710000|2024-11-13 11:01:50|21037.75|20957.75|21035.22|20955.22|21037.81|20957.81|21033.85|20953.85|10
1731495720000|2024-11-13 11:02:00|21035.33|20955.33|21041.74|20961.74|21041.74|20961.74|21035.33|20955.33|10
1731495730000|2024-11-13 11:02:10|21042.5|20962.5|21042.09|20962.09|21042.7|20962.7|21037.67|20957.67|10
1731495740000|2024-11-13 11:02:20|21042.34|20962.34|21046.76|20966.76|21046.76|20966.76|21042.34|20962.34|10
1731495750000|2024-11-13 11:02:30|21047.97|20967.97|21046.62|20966.62|21049.04|20969.04|21046.2|20966.2|10
1731495760000|2024-11-13 11:02:40|21045.32|20965.32|21043.13|20963.13|21045.54|20965.54|21043.13|20963.13|10
1731495770000|2024-11-13 11:02:50|21043.32|20963.32|21048.27|20968.27|21049.19|20969.19|21043.32|20963.32|10
1731495780000|2024-11-13 11:03:00|21048.6|20968.6|21047.65|20967.65|21050.05|20970.05|21047.63|20967.63|10
1731495790000|2024-11-13 11:03:10|21046.06|20966.06|21050.57|20970.57|21050.72|20970.72|21045.41|20965.41|10
1731495800000|2024-11-13 11:03:20|21051.47|20971.47|21051.23|20971.23|21052.24|20972.24|21050.33|20970.33|10
1731495810000|2024-11-13 11:03:30|21050.68|20970.68|21060.79|20980.79|21060.79|20980.79|21050.68|20970.68|10
1731495820000|2024-11-13 11:03:40|21061.44|20981.44|21063.13|20983.13|21065.5|20985.5|21061.44|20981.44|10
1731495830000|2024-11-13 11:03:50|21063.16|20983.16|21068.15|20988.15|21068.15|20988.15|21062.29|20982.29|10
1731495840000|2024-11-13 11:04:00|21068.38|20988.38|21073.77|20993.77|21075.14|20995.14|21068.38|20988.38|10
1731495850000|2024-11-13 11:04:10|21075.6|20995.6|21085.15|21005.15|21085.15|21005.15|21075.6|20995.6|10
1731495860000|2024-11-13 11:04:20|21085.01|21005.01|21083.51|21003.51|21088.16|21008.16|21083.51|21003.51|10
1731495870000|2024-11-13 11:04:30|21083.37|21003.37|21085.24|21005.24|21086.85|21006.85|21083.37|21003.37|10
1731495880000|2024-11-13 11:04:40|21084.66|21004.66|21086.93|21006.93|21086.93|21006.93|21084.66|21004.66|10
1731495890000|2024-11-13 11:04:50|21086.77|21006.77|21091.92|21011.92|21091.92|21011.92|21086.77|21006.77|10
1731495900000|2024-11-13 11:05:00|21092.16|21012.16|21096.22|21016.22|21096.22|21016.22|21091.41|21011.41|9
1731495910000|2024-11-13 11:05:10|21096.42|21016.42|21093.96|21013.96|21097.66|21017.66|21093.96|21013.96|10
1731495920000|2024-11-13 11:05:20|21095.29|21015.29|21096.33|21016.33|21097.91|21017.91|21095.28|21015.28|10
1731495930000|2024-11-13 11:05:30|21095.8|21015.8|21099.87|21019.87|21099.89|21019.89|21095.64|21015.64|10
1731495940000|2024-11-13 11:05:40|21099.99|21019.99|21104.1|21024.1|21104.2|21024.2|21099.99|21019.99|10
1731495950000|2024-11-13 11:05:50|21102.47|21022.47|21102.65|21022.65|21102.92|21022.92|21099.4|21019.4|10
1731495960000|2024-11-13 11:06:00|21101.52|21021.52|21092.48|21012.48|21101.52|21021.52|21092.48|21012.48|10
1731495970000|2024-11-13 11:06:10|21092.36|21012.36|21095.36|21015.36|21095.54|21015.54|21089.45|21009.45|10
1731495980000|2024-11-13 11:06:20|21094.98|21014.98|21092.68|21012.68|21096.94|21016.94|21092.68|21012.68|10
1731495990000|2024-11-13 11:06:30|21092.2|21012.2|21091.37|21011.37|21094|21014|21091.37|21011.37|10
1731496000000|2024-11-13 11:06:40|21090.99|21010.99|21083.35|21003.35|21090.99|21010.99|21083.35|21003.35|10
1731496010000|2024-11-13 11:06:50|21083.14|21003.14|21083.26|21003.26|21086.29|21006.29|21082.85|21002.85|10
1731496020000|2024-11-13 11:07:00|21082.96|21002.96|21081.22|21001.22|21082.96|21002.96|21080.08|21000.08|10
1731496030000|2024-11-13 11:07:10|21080.66|21000.66|21080.58|21000.58|21080.66|21000.66|21076.25|20996.25|10
1731496040000|2024-11-13 11:07:20|21081.36|21001.36|21084.54|21004.54|21088.14|21008.14|21081.36|21001.36|10
1731496050000|2024-11-13 11:07:30|21084.14|21004.14|21085.51|21005.51|21086.8|21006.8|21084.14|21004.14|10
1731496060000|2024-11-13 11:07:40|21085.71|21005.71|21085.91|21005.91|21088.41|21008.41|21085.26|21005.26|10
1731496070000|2024-11-13 11:07:50|21085.45|21005.45|21083.71|21003.71|21085.45|21005.45|21083.13|21003.13|10
1731496080000|2024-11-13 11:08:00|21083.37|21003.37|21085.61|21005.61|21085.61|21005.61|21082.09|21002.09|9
1731496090000|2024-11-13 11:08:10|21085.67|21005.67|21084.06|21004.06|21085.67|21005.67|21084.06|21004.06|10
1731496100000|2024-11-13 11:08:20|21083.91|21003.91|21084.44|21004.44|21085.07|21005.07|21083.89|21003.89|10
1731496110000|2024-11-13 11:08:30|21086.17|21006.17|21084.52|21004.52|21090.82|21010.82|21084.52|21004.52|9
1731496120000|2024-11-13 11:08:40|21084.76|21004.76|21086.3|21006.3|21087.06|21007.06|21084.76|21004.76|10
1731496130000|2024-11-13 11:08:50|21084.69|21004.69|21082.19|21002.19|21085.86|21005.86|21082.09|21002.09|9
1731496140000|2024-11-13 11:09:00|21082.98|21002.98|21079.46|20999.46|21083.33|21003.33|21079.46|20999.46|10
1731496150000|2024-11-13 11:09:10|21079.09|20999.09|21073.46|20993.46|21079.09|20999.09|21073.46|20993.46|10
1731496160000|2024-11-13 11:09:20|21071.91|20991.91|21071.52|20991.52|21072.47|20992.47|21070.23|20990.23|10
1731496170000|2024-11-13 11:09:30|21072.21|20992.21|21067.86|20987.86|21072.21|20992.21|21067.6|20987.6|10
1731496180000|2024-11-13 11:09:40|21067.21|20987.21|21068.6|20988.6|21068.6|20988.6|21066.02|20986.02|10
1731496190000|2024-11-13 11:09:50|21068.68|20988.68|21068.59|20988.59|21068.86|20988.86|21067.69|20987.69|10
1731496200000|2024-11-13 11:10:00|21068.61|20988.61|21070.41|20990.41|21070.47|20990.47|21068.21|20988.21|10
1731496210000|2024-11-13 11:10:10|21071.08|20991.08|21070.18|20990.18|21071.08|20991.08|21069.23|20989.23|10
1731496220000|2024-11-13 11:10:20|21070.42|20990.42|21070.88|20990.88|21071.39|20991.39|21069.55|20989.55|10
1731496230000|2024-11-13 11:10:30|21070.82|20990.82|21069.34|20989.34|21070.82|20990.82|21067.76|20987.76|9
1731496240000|2024-11-13 11:10:40|21068.7|20988.7|21072.71|20992.71|21072.71|20992.71|21066.29|20986.29|10
1731496250000|2024-11-13 11:10:50|21073.08|20993.08|21076.43|20996.43|21076.43|20996.43|21073.08|20993.08|10
1731496260000|2024-11-13 11:11:00|21076.63|20996.63|21077.76|20997.76|21079.28|20999.28|21074.69|20994.69|10
1731496270000|2024-11-13 11:11:10|21077.7|20997.7|21078.83|20998.83|21080.91|21000.91|21077.7|20997.7|10
1731496280000|2024-11-13 11:11:20|21078.91|20998.91|21082.4|21002.4|21082.4|21002.4|21078.91|20998.91|9
1731496290000|2024-11-13 11:11:30|21083.16|21003.16|21085.06|21005.06|21085.31|21005.31|21082.81|21002.81|10
1731496300000|2024-11-13 11:11:40|21085.07|21005.07|21094.59|21014.59|21094.59|21014.59|21085.07|21005.07|10
1731496310000|2024-11-13 11:11:50|21093.7|21013.7|21093.47|21013.47|21094.53|21014.53|21093.07|21013.07|10
1731496320000|2024-11-13 11:12:00|21093.46|21013.46|21092.31|21012.31|21094.3|21014.3|21089.92|21009.92|10
1731496330000|2024-11-13 11:12:10|21092.45|21012.45|21094.58|21014.58|21094.58|21014.58|21091.84|21011.84|10
1731496340000|2024-11-13 11:12:20|21092.1|21012.1|21093.95|21013.95|21093.95|21013.95|21088.84|21008.84|10
1731496350000|2024-11-13 11:12:30|21093.53|21013.53|21094.96|21014.96|21096.53|21016.53|21093.53|21013.53|10
1731496360000|2024-11-13 11:12:40|21094.13|21014.13|21094.76|21014.76|21095.42|21015.42|21094.13|21014.13|10
1731496370000|2024-11-13 11:12:50|21094.11|21014.11|21094.85|21014.85|21096.03|21016.03|21094.11|21014.11|10
1731496380000|2024-11-13 11:13:00|21094.52|21014.52|21092.63|21012.63|21095.09|21015.09|21092.52|21012.52|10
1731496390000|2024-11-13 11:13:10|21092.57|21012.57|21087.35|21007.35|21092.77|21012.77|21087.35|21007.35|10
1731496400000|2024-11-13 11:13:20|21086.63|21006.63|21088.48|21008.48|21088.48|21008.48|21085.71|21005.71|9
1731496410000|2024-11-13 11:13:30|21090.07|21010.07|21093.58|21013.58|21094.33|21014.33|21090.07|21010.07|10
1731496420000|2024-11-13 11:13:40|21090.95|21010.95|21115.72|21035.72|21115.72|21035.72|21088.65|21008.65|10
1731496430000|2024-11-13 11:13:50|21117.56|21037.56|21128.44|21048.44|21128.44|21048.44|21117.56|21037.56|10
1731496440000|2024-11-13 11:14:00|21130.63|21050.63|21134.49|21054.49|21134.49|21054.49|21130.63|21050.63|10
1731496450000|2024-11-13 11:14:10|21134.8|21054.8|21140.2|21060.2|21140.2|21060.2|21134.56|21054.56|9
1731496460000|2024-11-13 11:14:20|21139.66|21059.66|21141.95|21061.95|21141.95|21061.95|21138.39|21058.39|10
1731496470000|2024-11-13 11:14:30|21141.81|21061.81|21149.2|21069.2|21149.2|21069.2|21141.81|21061.81|10
1731496480000|2024-11-13 11:14:40|21148.62|21068.62|21148.45|21068.45|21149.39|21069.39|21146.76|21066.76|10
1731496490000|2024-11-13 11:14:50|21148.02|21068.02|21144.43|21064.43|21148.02|21068.02|21143.85|21063.85|10
1731496500000|2024-11-13 11:15:00|21143.85|21063.85|21142.68|21062.68|21145.07|21065.07|21140.78|21060.78|10
1731496510000|2024-11-13 11:15:10|21148.52|21068.52|21155.42|21075.42|21157.77|21077.77|21148.52|21068.52|10
1731496520000|2024-11-13 11:15:20|21154.19|21074.19|21163.93|21083.93|21163.93|21083.93|21154.19|21074.19|10
1731496530000|2024-11-13 11:15:30|21164.31|21084.31|21168.44|21088.44|21168.44|21088.44|21164.31|21084.31|9
1731496540000|2024-11-13 11:15:40|21168.06|21088.06|21170.61|21090.61|21170.61|21090.61|21167.66|21087.66|9
1731496550000|2024-11-13 11:15:50|21170.58|21090.58|21170.49|21090.49|21170.98|21090.98|21170.26|21090.26|10
1731496560000|2024-11-13 11:16:00|21171.43|21091.43|21167.2|21087.2|21171.64|21091.64|21167.2|21087.2|10
1731496570000|2024-11-13 11:16:10|21166.99|21086.99|21158.39|21078.39|21167.77|21087.77|21158.39|21078.39|10
1731496580000|2024-11-13 11:16:20|21158.12|21078.12|21156.08|21076.08|21158.78|21078.78|21155.73|21075.73|10
1731496590000|2024-11-13 11:16:30|21155.3|21075.3|21153.3|21073.3|21156.87|21076.87|21153.3|21073.3|10
1731496600000|2024-11-13 11:16:40|21152.62|21072.62|21149.09|21069.09|21152.62|21072.62|21149.09|21069.09|10
1731496610000|2024-11-13 11:16:50|21149.27|21069.27|21141.16|21061.16|21149.27|21069.27|21141.16|21061.16|10
1731496620000|2024-11-13 11:17:00|21143.33|21063.33|21149.07|21069.07|21149.07|21069.07|21143.33|21063.33|10
1731496630000|2024-11-13 11:17:10|21149.36|21069.36|21151.45|21071.45|21153.2|21073.2|21149.36|21069.36|10
1731496640000|2024-11-13 11:17:20|21151.4|21071.4|21152.3|21072.3|21152.9|21072.9|21150.11|21070.11|10
1731496650000|2024-11-13 11:17:30|21152.55|21072.55|21153.41|21073.41|21154.82|21074.82|21152.51|21072.51|10
1731496660000|2024-11-13 11:17:40|21153.17|21073.17|21157.67|21077.67|21157.67|21077.67|21153.17|21073.17|10
1731496670000|2024-11-13 11:17:50|21159.63|21079.63|21158.28|21078.28|21159.63|21079.63|21157.22|21077.22|10
1731496680000|2024-11-13 11:18:00|21158.83|21078.83|21174.36|21094.36|21174.36|21094.36|21158.83|21078.83|10
1731496690000|2024-11-13 11:18:10|21174.69|21094.69|21180.14|21100.14|21180.14|21100.14|21174.6|21094.6|10
1731496700000|2024-11-13 11:18:20|21181.43|21101.43|21188.54|21108.54|21190.12|21110.12|21181.29|21101.29|9
1731496710000|2024-11-13 11:18:30|21189.49|21109.49|21192.92|21112.92|21192.92|21112.92|21189.49|21109.49|10
1731496720000|2024-11-13 11:18:40|21192.9|21112.9|21193.35|21113.35|21195.21|21115.21|21191.19|21111.19|10
1731496730000|2024-11-13 11:18:50|21192.75|21112.75|21198.59|21118.59|21200.65|21120.65|21192.75|21112.75|10
1731496740000|2024-11-13 11:19:00|21199.66|21119.66|21201.06|21121.06|21203.93|21123.93|21199.66|21119.66|10
1731496750000|2024-11-13 11:19:10|21201.36|21121.36|21201.63|21121.63|21201.9|21121.9|21199.08|21119.08|10
1731496760000|2024-11-13 11:19:20|21204.17|21124.17|21201.59|21121.59|21205.3|21125.3|21201.59|21121.59|10
1731496770000|2024-11-13 11:19:30|21199.43|21119.43|21205.01|21125.01|21205.37|21125.37|21199.43|21119.43|10
1731496780000|2024-11-13 11:19:40|21207.25|21127.25|21208.01|21128.01|21208.13|21128.13|21206.89|21126.89|10
1731496790000|2024-11-13 11:19:50|21207.89|21127.89|21207|21127|21208.74|21128.74|21207|21127|10
1731496800000|2024-11-13 11:20:00|21207.18|21127.18|21209.06|21129.06|21209.6|21129.6|21206.92|21126.92|10
1731496810000|2024-11-13 11:20:10|21208.73|21128.73|21204.28|21124.28|21208.98|21128.98|21204.28|21124.28|10
1731496820000|2024-11-13 11:20:20|21204.52|21124.52|21192.16|21112.16|21207.33|21127.33|21192.16|21112.16|10
1731496830000|2024-11-13 11:20:30|21192.15|21112.15|21184.35|21104.35|21192.15|21112.15|21183.99|21103.99|10
1731496840000|2024-11-13 11:20:40|21184.78|21104.78|21192.39|21112.39|21192.39|21112.39|21184.37|21104.37|10
1731496850000|2024-11-13 11:20:50|21192.69|21112.69|21188.91|21108.91|21192.69|21112.69|21186.99|21106.99|10
1731496860000|2024-11-13 11:21:00|21188.78|21108.78|21187.18|21107.18|21190.82|21110.82|21186.76|21106.76|10
1731496870000|2024-11-13 11:21:10|21187.11|21107.11|21179.27|21099.27|21187.11|21107.11|21179.27|21099.27|10
1731496880000|2024-11-13 11:21:20|21178.22|21098.22|21176.56|21096.56|21178.31|21098.31|21176.35|21096.35|10
1731496890000|2024-11-13 11:21:30|21177.35|21097.35|21185.72|21105.72|21185.78|21105.78|21177.35|21097.35|10
1731496900000|2024-11-13 11:21:40|21185.9|21105.9|21187.54|21107.54|21190.69|21110.69|21185.9|21105.9|10
1731496910000|2024-11-13 11:21:50|21187.38|21107.38|21187.27|21107.27|21189.42|21109.42|21187.27|21107.27|10
1731496920000|2024-11-13 11:22:00|21183.58|21103.58|21179.06|21099.06|21183.58|21103.58|21178.31|21098.31|10
1731496930000|2024-11-13 11:22:10|21178.19|21098.19|21173.22|21093.22|21178.19|21098.19|21171.78|21091.78|10
1731496940000|2024-11-13 11:22:20|21172.79|21092.79|21167.71|21087.71|21172.79|21092.79|21167.71|21087.71|10
1731496950000|2024-11-13 11:22:30|21166.16|21086.16|21161.51|21081.51|21166.16|21086.16|21161.51|21081.51|10
1731496960000|2024-11-13 11:22:40|21160.82|21080.82|21157.09|21077.09|21161.23|21081.23|21157.09|21077.09|10
1731496970000|2024-11-13 11:22:50|21157.75|21077.75|21154.16|21074.16|21158.16|21078.16|21154.16|21074.16|10
1731496980000|2024-11-13 11:23:00|21152.66|21072.66|21131.83|21051.83|21152.66|21072.66|21131.83|21051.83|10
1731496990000|2024-11-13 11:23:10|21131.46|21051.46|21136.39|21056.39|21136.61|21056.61|21131.46|21051.46|10
1731497000000|2024-11-13 11:23:20|21136.46|21056.46|21141.53|21061.53|21142.78|21062.78|21136.3|21056.3|9
1731497010000|2024-11-13 11:23:30|21142.22|21062.22|21141.43|21061.43|21145.42|21065.42|21140.73|21060.73|10
1731497020000|2024-11-13 11:23:40|21141.95|21061.95|21139.92|21059.92|21142.79|21062.79|21139.02|21059.02|10
1731497030000|2024-11-13 11:23:50|21140.1|21060.1|21136.98|21056.98|21140.1|21060.1|21136.43|21056.43|10
1731497040000|2024-11-13 11:24:00|21134.68|21054.68|21127.3|21047.3|21134.68|21054.68|21127.3|21047.3|10
1731497050000|2024-11-13 11:24:10|21124.08|21044.08|21112.54|21032.54|21124.44|21044.44|21112.28|21032.28|10
1731497060000|2024-11-13 11:24:20|21108.44|21028.44|21094.74|21014.74|21108.44|21028.44|21094.74|21014.74|10
1731497070000|2024-11-13 11:24:30|21094.06|21014.06|21086.94|21006.94|21094.06|21014.06|21086.94|21006.94|10
1731497080000|2024-11-13 11:24:40|21086.7|21006.7|21090.5|21010.5|21091.99|21011.99|21086.7|21006.7|10
1731497090000|2024-11-13 11:24:50|21089.51|21009.51|21083.45|21003.45|21089.51|21009.51|21083.09|21003.09|10
1731497100000|2024-11-13 11:25:00|21083.48|21003.48|21092.46|21012.46|21092.46|21012.46|21083.15|21003.15|10
1731497110000|2024-11-13 11:25:10|21092.92|21012.92|21095.64|21015.64|21095.64|21015.64|21092.92|21012.92|10
1731497120000|2024-11-13 11:25:20|21093.03|21013.03|21093.79|21013.79|21095.4|21015.4|21092.67|21012.67|10
1731497130000|2024-11-13 11:25:30|21094.15|21014.15|21090.39|21010.39|21095.25|21015.25|21089.45|21009.45|10
1731497140000|2024-11-13 11:25:40|21089.5|21009.5|21082.2|21002.2|21089.5|21009.5|21082.2|21002.2|10
1731497150000|2024-11-13 11:25:50|21082.04|21002.04|21070.99|20990.99|21082.04|21002.04|21070.99|20990.99|10
1731497160000|2024-11-13 11:26:00|21068.65|20988.65|21069.24|20989.24|21071.69|20991.69|21067.34|20987.34|10
1731497170000|2024-11-13 11:26:10|21067.74|20987.74|21062.68|20982.68|21067.74|20987.74|21060.68|20980.68|10
1731497180000|2024-11-13 11:26:20|21060.29|20980.29|21064.05|20984.05|21064.05|20984.05|21059.48|20979.48|10
1731497190000|2024-11-13 11:26:30|21065|20985|21061.22|20981.22|21065|20985|21060.69|20980.69|9
1731497200000|2024-11-13 11:26:40|21060.86|20980.86|21057.3|20977.3|21060.86|20980.86|21057.18|20977.18|10
1731497210000|2024-11-13 11:26:50|21056.41|20976.41|21052.83|20972.83|21057.9|20977.9|21052.83|20972.83|9
1731497220000|2024-11-13 11:27:00|21051.09|20971.09|21057.4|20977.4|21057.4|20977.4|21051.09|20971.09|10
1731497230000|2024-11-13 11:27:10|21058.44|20978.44|21061.67|20981.67|21061.67|20981.67|21057.26|20977.26|10
1731497240000|2024-11-13 11:27:20|21060.99|20980.99|21066.31|20986.31|21066.31|20986.31|21060.99|20980.99|10
1731497250000|2024-11-13 11:27:30|21064.28|20984.28|21061.55|20981.55|21064.28|20984.28|21061.55|20981.55|10
1731497260000|2024-11-13 11:27:40|21062.46|20982.46|21061.66|20981.66|21062.71|20982.71|21060.28|20980.28|10
1731497270000|2024-11-13 11:27:50|21055.42|20975.42|21054.62|20974.62|21055.42|20975.42|21053.19|20973.19|10
1731497280000|2024-11-13 11:28:00|21054.37|20974.37|21057.06|20977.06|21057.19|20977.19|21054.37|20974.37|10
1731497290000|2024-11-13 11:28:10|21056.71|20976.71|21057.5|20977.5|21058.71|20978.71|21054.81|20974.81|10
1731497300000|2024-11-13 11:28:20|21057.05|20977.05|21056.42|20976.42|21057.49|20977.49|21055.39|20975.39|10
1731497310000|2024-11-13 11:28:30|21053.96|20973.96|21053.6|20973.6|21053.96|20973.96|21048.28|20968.28|10
1731497320000|2024-11-13 11:28:40|21053.53|20973.53|21057.85|20977.85|21057.85|20977.85|21052.58|20972.58|10
1731497330000|2024-11-13 11:28:50|21058.26|20978.26|21063.08|20983.08|21063.08|20983.08|21058.26|20978.26|10
1731497340000|2024-11-13 11:29:00|21062.48|20982.48|21063.85|20983.85|21064.43|20984.43|21061.31|20981.31|10
1731497350000|2024-11-13 11:29:10|21064.4|20984.4|21073.24|20993.24|21073.24|20993.24|21064.4|20984.4|10
1731497360000|2024-11-13 11:29:20|21073.18|20993.18|21076.58|20996.58|21076.82|20996.82|21073.18|20993.18|9
1731497370000|2024-11-13 11:29:30|21076.99|20996.99|21077.79|20997.79|21078.54|20998.54|21076.17|20996.17|10
1731497380000|2024-11-13 11:29:40|21077.2|20997.2|21077.22|20997.22|21078.5|20998.5|21077.03|20997.03|10
1731497390000|2024-11-13 11:29:50|21076.87|20996.87|21077.53|20997.53|21077.83|20997.83|21076.83|20996.83|10
1731497400000|2024-11-13 11:30:00|21075.21|20995.21|21076.06|20996.06|21076.06|20996.06|21074.27|20994.27|10
1731497410000|2024-11-13 11:30:10|21076.04|20996.04|21072.69|20992.69|21076.04|20996.04|21071.91|20991.91|10
1731497420000|2024-11-13 11:30:20|21071.64|20991.64|21072.6|20992.6|21072.6|20992.6|21069.26|20989.26|10
1731497430000|2024-11-13 11:30:30|21072.28|20992.28|21071.66|20991.66|21072.28|20992.28|21070.87|20990.87|9
1731497440000|2024-11-13 11:30:40|21071.6|20991.6|21068.79|20988.79|21071.6|20991.6|21067.52|20987.52|10
1731497450000|2024-11-13 11:30:50|21068.81|20988.81|21066.91|20986.91|21068.98|20988.98|21066.91|20986.91|10
1731497460000|2024-11-13 11:31:00|21066.95|20986.95|21062.44|20982.44|21066.95|20986.95|21062.44|20982.44|10
1731497470000|2024-11-13 11:31:10|21062.05|20982.05|21070.27|20990.27|21070.27|20990.27|21062.05|20982.05|10
1731497480000|2024-11-13 11:31:20|21071.22|20991.22|21066.72|20986.72|21071.89|20991.89|21066.72|20986.72|10
1731497490000|2024-11-13 11:31:30|21066.52|20986.52|21065.32|20985.32|21067.58|20987.58|21062.91|20982.91|10
1731497500000|2024-11-13 11:31:40|21064.41|20984.41|21055.43|20975.43|21064.48|20984.48|21055.33|20975.33|10
1731497510000|2024-11-13 11:31:50|21058.52|20978.52|21058.65|20978.65|21060.3|20980.3|21058.32|20978.32|10
1731497520000|2024-11-13 11:32:00|21058.66|20978.66|21053.06|20973.06|21059.91|20979.91|21053.06|20973.06|10
1731497530000|2024-11-13 11:32:10|21055.24|20975.24|21060.13|20980.13|21060.13|20980.13|21054.68|20974.68|10
1731497540000|2024-11-13 11:32:20|21059.85|20979.85|21055.64|20975.64|21059.85|20979.85|21054.89|20974.89|9
1731497550000|2024-11-13 11:32:30|21055.25|20975.25|21061.54|20981.54|21062.73|20982.73|21055.25|20975.25|10
1731497560000|2024-11-13 11:32:40|21064.05|20984.05|21063.49|20983.49|21064.05|20984.05|21061.79|20981.79|10
1731497570000|2024-11-13 11:32:50|21063.57|20983.57|21064.3|20984.3|21064.3|20984.3|21062.33|20982.33|10
1731497580000|2024-11-13 11:33:00|21064.72|20984.72|21073.6|20993.6|21073.6|20993.6|21064.72|20984.72|10
1731497590000|2024-11-13 11:33:10|21074.46|20994.46|21077.12|20997.12|21077.23|20997.23|21073.58|20993.58|10
1731497600000|2024-11-13 11:33:20|21077.55|20997.55|21076.74|20996.74|21079.61|20999.61|21076.74|20996.74|10
1731497610000|2024-11-13 11:33:30|21077.26|20997.26|21077.43|20997.43|21079.14|20999.14|21077.12|20997.12|10
1731497620000|2024-11-13 11:33:40|21076.97|20996.97|21075.76|20995.76|21076.97|20996.97|21075.76|20995.76|10
1731497630000|2024-11-13 11:33:50|21074.96|20994.96|21079.73|20999.73|21079.73|20999.73|21074.82|20994.82|10
1731497640000|2024-11-13 11:34:00|21079.43|20999.43|21083.57|21003.57|21083.57|21003.57|21078.79|20998.79|10
1731497650000|2024-11-13 11:34:10|21085.34|21005.34|21084.23|21004.23|21087.21|21007.21|21084.23|21004.23|10
1731497660000|2024-11-13 11:34:20|21085.49|21005.49|21086.06|21006.06|21086.06|21006.06|21083.65|21003.65|10
1731497670000|2024-11-13 11:34:30|21086.03|21006.03|21090.7|21010.7|21090.7|21010.7|21086.03|21006.03|9
1731497680000|2024-11-13 11:34:40|21090.61|21010.61|21091.66|21011.66|21091.66|21011.66|21090.33|21010.33|10
1731497690000|2024-11-13 11:34:50|21092.49|21012.49|21093.5|21013.5|21093.86|21013.86|21092.49|21012.49|10
1731497700000|2024-11-13 11:35:00|21093.3|21013.3|21096.7|21016.7|21097.29|21017.29|21092.96|21012.96|10
1731497710000|2024-11-13 11:35:10|21095.28|21015.28|21097.66|21017.66|21098.49|21018.49|21094.7|21014.7|10
1731497720000|2024-11-13 11:35:20|21097.78|21017.78|21093.57|21013.57|21097.78|21017.78|21093.09|21013.09|10
1731497730000|2024-11-13 11:35:30|21093.53|21013.53|21094.05|21014.05|21094.58|21014.58|21091.97|21011.97|10
1731497740000|2024-11-13 11:35:40|21092.23|21012.23|21092.66|21012.66|21092.66|21012.66|21091.78|21011.78|10
1731497750000|2024-11-13 11:35:50|21092.15|21012.15|21093.25|21013.25|21094.06|21014.06|21092.02|21012.02|10
1731497760000|2024-11-13 11:36:00|21093.34|21013.34|21098.59|21018.59|21098.59|21018.59|21092.32|21012.32|10
1731497770000|2024-11-13 11:36:10|21098.53|21018.53|21099.37|21019.37|21101.62|21021.62|21098.53|21018.53|10
1731497780000|2024-11-13 11:36:20|21099.11|21019.11|21102.7|21022.7|21102.7|21022.7|21099.11|21019.11|10
1731497790000|2024-11-13 11:36:30|21101.9|21021.9|21105.26|21025.26|21106.47|21026.47|21101.9|21021.9|10
1731497800000|2024-11-13 11:36:40|21105.63|21025.63|21112.43|21032.43|21112.43|21032.43|21105.63|21025.63|10
1731497810000|2024-11-13 11:36:50|21112.81|21032.81|21114.45|21034.45|21115.78|21035.78|21112.81|21032.81|10
1731497820000|2024-11-13 11:37:00|21115.63|21035.63|21119.48|21039.48|21119.82|21039.82|21115.63|21035.63|9
1731497830000|2024-11-13 11:37:10|21119.96|21039.96|21116.65|21036.65|21119.96|21039.96|21116.65|21036.65|9
1731497840000|2024-11-13 11:37:20|21115.72|21035.72|21116.58|21036.58|21116.6|21036.6|21115.19|21035.19|10
1731497850000|2024-11-13 11:37:30|21117.1|21037.1|21119.74|21039.74|21120.22|21040.22|21117.1|21037.1|9
1731497860000|2024-11-13 11:37:40|21119.38|21039.38|21119.13|21039.13|21119.69|21039.69|21118.24|21038.24|10
1731497870000|2024-11-13 11:37:50|21119|21039|21120.62|21040.62|21120.62|21040.62|21118.92|21038.92|10
1731497880000|2024-11-13 11:38:00|21120.53|21040.53|21111.36|21031.36|21121.24|21041.24|21111.36|21031.36|10
1731497890000|2024-11-13 11:38:10|21110.95|21030.95|21106.73|21026.73|21110.95|21030.95|21106.55|21026.55|10
1731497900000|2024-11-13 11:38:20|21106.45|21026.45|21109.63|21029.63|21109.63|21029.63|21106.09|21026.09|10
1731497910000|2024-11-13 11:38:30|21109.51|21029.51|21107.2|21027.2|21109.99|21029.99|21107.2|21027.2|10
1731497920000|2024-11-13 11:38:40|21106.24|21026.24|21102.84|21022.84|21106.24|21026.24|21101|21021|10
1731497930000|2024-11-13 11:38:50|21103.1|21023.1|21102.42|21022.42|21103.18|21023.18|21101.74|21021.74|10
1731497940000|2024-11-13 11:39:00|21101.86|21021.86|21100.76|21020.76|21103.72|21023.72|21100.76|21020.76|10
1731497950000|2024-11-13 11:39:10|21101.24|21021.24|21093.32|21013.32|21101.24|21021.24|21093.32|21013.32|10
1731497960000|2024-11-13 11:39:20|21088.51|21008.51|21086.64|21006.64|21088.51|21008.51|21082.52|21002.52|10
1731497970000|2024-11-13 11:39:30|21086.6|21006.6|21092.17|21012.17|21092.17|21012.17|21084.97|21004.97|10
1731497980000|2024-11-13 11:39:40|21092.25|21012.25|21089.9|21009.9|21092.34|21012.34|21089.9|21009.9|10
1731497990000|2024-11-13 11:39:50|21089.84|21009.84|21089.88|21009.88|21090.14|21010.14|21089.34|21009.34|10
1731498000000|2024-11-13 11:40:00|21090.11|21010.11|21092.43|21012.43|21092.85|21012.85|21090.06|21010.06|10
1731498010000|2024-11-13 11:40:10|21092.63|21012.63|21096.09|21016.09|21096.09|21016.09|21092.63|21012.63|10
1731498020000|2024-11-13 11:40:20|21096.03|21016.03|21092.09|21012.09|21097.36|21017.36|21091.28|21011.28|10
1731498030000|2024-11-13 11:40:30|21092.91|21012.91|21089.03|21009.03|21092.91|21012.91|21086.81|21006.81|10
1731498040000|2024-11-13 11:40:40|21086.97|21006.97|21082.56|21002.56|21086.97|21006.97|21080.79|21000.79|9
1731498050000|2024-11-13 11:40:50|21081.31|21001.31|21080.49|21000.49|21082.3|21002.3|21080.49|21000.49|10
1731498060000|2024-11-13 11:41:00|21075.63|20995.63|21074.21|20994.21|21075.8|20995.8|21074.21|20994.21|10
1731498070000|2024-11-13 11:41:10|21073.76|20993.76|21075.17|20995.17|21076.76|20996.76|21073.18|20993.18|10
1731498080000|2024-11-13 11:41:20|21075.66|20995.66|21076.18|20996.18|21076.2|20996.2|21074.58|20994.58|10
1731498090000|2024-11-13 11:41:30|21075.89|20995.89|21073.99|20993.99|21076.93|20996.93|21073.99|20993.99|10
1731498100000|2024-11-13 11:41:40|21073.81|20993.81|21066.25|20986.25|21073.81|20993.81|21066.07|20986.07|10
1731498110000|2024-11-13 11:41:50|21065.88|20985.88|21070.04|20990.04|21071.21|20991.21|21065.88|20985.88|10
1731498120000|2024-11-13 11:42:00|21070.33|20990.33|21076.79|20996.79|21076.79|20996.79|21070.08|20990.08|10
1731498130000|2024-11-13 11:42:10|21076.92|20996.92|21079.18|20999.18|21079.25|20999.25|21076.79|20996.79|10
1731498140000|2024-11-13 11:42:20|21078.89|20998.89|21076.54|20996.54|21079.21|20999.21|21076.47|20996.47|10
1731498150000|2024-11-13 11:42:30|21076.71|20996.71|21075.92|20995.92|21076.71|20996.71|21074.37|20994.37|10
1731498160000|2024-11-13 11:42:40|21076.01|20996.01|21071.63|20991.63|21076.32|20996.32|21071.63|20991.63|10
1731498170000|2024-11-13 11:42:50|21071.74|20991.74|21061.11|20981.11|21071.74|20991.74|21061.11|20981.11|10
1731498180000|2024-11-13 11:43:00|21061.21|20981.21|21060.75|20980.75|21062.41|20982.41|21059.46|20979.46|10
1731498190000|2024-11-13 11:43:10|21060.58|20980.58|21063.76|20983.76|21065.78|20985.78|21059.99|20979.99|10
1731498200000|2024-11-13 11:43:20|21065.62|20985.62|21069.57|20989.57|21069.61|20989.61|21065.62|20985.62|10
1731498210000|2024-11-13 11:43:30|21069.69|20989.69|21067.8|20987.8|21069.69|20989.69|21067.8|20987.8|10
1731498220000|2024-11-13 11:43:40|21068.7|20988.7|21068.45|20988.45|21069.97|20989.97|21068.45|20988.45|9
1731498230000|2024-11-13 11:43:50|21068.43|20988.43|21071.01|20991.01|21071.28|20991.28|21068.43|20988.43|9
1731498240000|2024-11-13 11:44:00|21071.36|20991.36|21075.46|20995.46|21076.11|20996.11|21071.36|20991.36|10
1731498250000|2024-11-13 11:44:10|21076.12|20996.12|21072.91|20992.91|21076.12|20996.12|21072.91|20992.91|10
1731498260000|2024-11-13 11:44:20|21070.83|20990.83|21072.82|20992.82|21072.82|20992.82|21070.79|20990.79|10
1731498270000|2024-11-13 11:44:30|21072.89|20992.89|21071.78|20991.78|21074.13|20994.13|21071.78|20991.78|10
1731498280000|2024-11-13 11:44:40|21071.06|20991.06|21062.88|20982.88|21071.06|20991.06|21062.88|20982.88|10
1731498290000|2024-11-13 11:44:50|21062.76|20982.76|21063.4|20983.4|21063.4|20983.4|21061.88|20981.88|10
1731498300000|2024-11-13 11:45:00|21063.52|20983.52|21067.02|20987.02|21069.59|20989.59|21063.52|20983.52|10
1731498310000|2024-11-13 11:45:10|21067.4|20987.4|21071.77|20991.77|21072.36|20992.36|21067.4|20987.4|10
1731498320000|2024-11-13 11:45:20|21070.44|20990.44|21068.16|20988.16|21070.44|20990.44|21067.62|20987.62|10
1731498330000|2024-11-13 11:45:30|21069.23|20989.23|21073.71|20993.71|21073.71|20993.71|21069.23|20989.23|10
1731498340000|2024-11-13 11:45:40|21075.34|20995.34|21077.34|20997.34|21078.16|20998.16|21074.83|20994.83|10
1731498350000|2024-11-13 11:45:50|21077.89|20997.89|21075.5|20995.5|21077.89|20997.89|21074.4|20994.4|10
1731498360000|2024-11-13 11:46:00|21075.09|20995.09|21073.51|20993.51|21075.2|20995.2|21069.38|20989.38|10
1731498370000|2024-11-13 11:46:10|21073.74|20993.74|21073.44|20993.44|21074.38|20994.38|21072.07|20992.07|10
1731498380000|2024-11-13 11:46:20|21071.06|20991.06|21065.92|20985.92|21071.06|20991.06|21065.28|20985.28|10
1731498390000|2024-11-13 11:46:30|21066.19|20986.19|21067.64|20987.64|21067.64|20987.64|21063.69|20983.69|10
1731498400000|2024-11-13 11:46:40|21068.65|20988.65|21072.59|20992.59|21072.59|20992.59|21068.65|20988.65|10
1731498410000|2024-11-13 11:46:50|21071.78|20991.78|21075.59|20995.59|21075.91|20995.91|21071.78|20991.78|10
1731498420000|2024-11-13 11:47:00|21075.31|20995.31|21079.57|20999.57|21079.82|20999.82|21075.07|20995.07|10
1731498430000|2024-11-13 11:47:10|21080.23|21000.23|21085.49|21005.49|21086.35|21006.35|21080.19|21000.19|10
1731498440000|2024-11-13 11:47:20|21086.25|21006.25|21084.51|21004.51|21086.27|21006.27|21084.2|21004.2|10
1731498450000|2024-11-13 11:47:30|21084.53|21004.53|21088.27|21008.27|21090.32|21010.32|21084.53|21004.53|10
1731498460000|2024-11-13 11:47:40|21087.63|21007.63|21084.72|21004.72|21088.78|21008.78|21084.72|21004.72|10
1731498470000|2024-11-13 11:47:50|21085.69|21005.69|21083.41|21003.41|21087.31|21007.31|21083.41|21003.41|10
1731498480000|2024-11-13 11:48:00|21083.76|21003.76|21085.36|21005.36|21085.57|21005.57|21083.5|21003.5|10
1731498490000|2024-11-13 11:48:10|21085.67|21005.67|21085.11|21005.11|21086.86|21006.86|21084.45|21004.45|10
1731498500000|2024-11-13 11:48:20|21084.83|21004.83|21083.45|21003.45|21085.11|21005.11|21083.45|21003.45|10
1731498510000|2024-11-13 11:48:30|21083.18|21003.18|21083.52|21003.52|21084.43|21004.43|21082.53|21002.53|9
1731498520000|2024-11-13 11:48:40|21083.75|21003.75|21083.23|21003.23|21084.58|21004.58|21083.13|21003.13|10
1731498530000|2024-11-13 11:48:50|21082.95|21002.95|21086.29|21006.29|21086.29|21006.29|21082.57|21002.57|10
1731498540000|2024-11-13 11:49:00|21086.58|21006.58|21087.38|21007.38|21088.93|21008.93|21085.31|21005.31|10
1731498550000|2024-11-13 11:49:10|21088.12|21008.12|21086.83|21006.83|21088.85|21008.85|21086.83|21006.83|10
1731498560000|2024-11-13 11:49:20|21086.78|21006.78|21082.83|21002.83|21086.78|21006.78|21081.59|21001.59|10
1731498570000|2024-11-13 11:49:30|21082.56|21002.56|21082.77|21002.77|21083.04|21003.04|21081.21|21001.21|10
1731498580000|2024-11-13 11:49:40|21083.66|21003.66|21085.29|21005.29|21085.44|21005.44|21083.66|21003.66|10
1731498590000|2024-11-13 11:49:50|21086.16|21006.16|21086.22|21006.22|21087.64|21007.64|21085.36|21005.36|10
1731498600000|2024-11-13 11:50:00|21086.01|21006.01|21086.62|21006.62|21088.01|21008.01|21083.79|21003.79|10
1731498610000|2024-11-13 11:50:10|21086.13|21006.13|21086.15|21006.15|21087.61|21007.61|21084.29|21004.29|10
1731498620000|2024-11-13 11:50:20|21085.63|21005.63|21084.85|21004.85|21085.63|21005.63|21081.73|21001.73|10
1731498630000|2024-11-13 11:50:30|21084.53|21004.53|21084.82|21004.82|21084.9|21004.9|21082.39|21002.39|10
1731498640000|2024-11-13 11:50:40|21085.46|21005.46|21089.24|21009.24|21089.24|21009.24|21084.48|21004.48|10
1731498650000|2024-11-13 11:50:50|21090.75|21010.75|21091.35|21011.35|21091.98|21011.98|21090.2|21010.2|9
1731498660000|2024-11-13 11:51:00|21092.35|21012.35|21089.61|21009.61|21093.85|21013.85|21089.61|21009.61|10
1731498670000|2024-11-13 11:51:10|21089.66|21009.66|21089.12|21009.12|21090.19|21010.19|21088.16|21008.16|10
1731498680000|2024-11-13 11:51:20|21091.89|21011.89|21086.82|21006.82|21092.41|21012.41|21086.82|21006.82|10
1731498690000|2024-11-13 11:51:30|21087.3|21007.3|21088.63|21008.63|21088.63|21008.63|21085.62|21005.62|10
1731498700000|2024-11-13 11:51:40|21088.71|21008.71|21090.22|21010.22|21090.31|21010.31|21087.86|21007.86|10
1731498710000|2024-11-13 11:51:50|21090.29|21010.29|21093.58|21013.58|21093.73|21013.73|21089.79|21009.79|9
1731498720000|2024-11-13 11:52:00|21095.73|21015.73|21096.12|21016.12|21096.12|21016.12|21094.33|21014.33|9
1731498730000|2024-11-13 11:52:10|21095.98|21015.98|21097.94|21017.94|21100.75|21020.75|21095.98|21015.98|10
1731498740000|2024-11-13 11:52:20|21097.58|21017.58|21099.55|21019.55|21099.55|21019.55|21096.5|21016.5|10
1731498750000|2024-11-13 11:52:30|21098.72|21018.72|21094.75|21014.75|21098.72|21018.72|21094.75|21014.75|10
1731498760000|2024-11-13 11:52:40|21095.2|21015.2|21094.04|21014.04|21095.2|21015.2|21092.69|21012.69|10
1731498770000|2024-11-13 11:52:50|21094.82|21014.82|21100.02|21020.02|21100.02|21020.02|21094.82|21014.82|9
1731498780000|2024-11-13 11:53:00|21100.33|21020.33|21102.03|21022.03|21102.17|21022.17|21099.95|21019.95|10
1731498790000|2024-11-13 11:53:10|21102.41|21022.41|21107.2|21027.2|21107.2|21027.2|21102.41|21022.41|10
1731498800000|2024-11-13 11:53:20|21107.11|21027.11|21104.45|21024.45|21107.46|21027.46|21103.95|21023.95|10
1731498810000|2024-11-13 11:53:30|21104.28|21024.28|21098.55|21018.55|21104.35|21024.35|21098.35|21018.35|10
1731498820000|2024-11-13 11:53:40|21099.4|21019.4|21098.38|21018.38|21099.93|21019.93|21098.37|21018.37|9
1731498830000|2024-11-13 11:53:50|21098.61|21018.61|21098.26|21018.26|21099.22|21019.22|21098.26|21018.26|10
1731498840000|2024-11-13 11:54:00|21097.54|21017.54|21096.82|21016.82|21097.54|21017.54|21094.13|21014.13|10
1731498850000|2024-11-13 11:54:10|21097.54|21017.54|21093.98|21013.98|21097.54|21017.54|21093.71|21013.71|10
1731498860000|2024-11-13 11:54:20|21093.13|21013.13|21091|21011|21093.13|21013.13|21089.73|21009.73|10
1731498870000|2024-11-13 11:54:30|21090.71|21010.71|21092.81|21012.81|21093.1|21013.1|21090.17|21010.17|10
1731498880000|2024-11-13 11:54:40|21093.08|21013.08|21096.65|21016.65|21096.65|21016.65|21092.88|21012.88|9
1731498890000|2024-11-13 11:54:50|21096.56|21016.56|21096.46|21016.46|21096.91|21016.91|21095.05|21015.05|10
1731498900000|2024-11-13 11:55:00|21096.34|21016.34|21103.54|21023.54|21103.54|21023.54|21096.34|21016.34|10
1731498910000|2024-11-13 11:55:10|21102.19|21022.19|21101.96|21021.96|21103|21023|21100.4|21020.4|10
1731498920000|2024-11-13 11:55:20|21100.36|21020.36|21100.15|21020.15|21101.15|21021.15|21098.88|21018.88|10
1731498930000|2024-11-13 11:55:30|21099.57|21019.57|21100.24|21020.24|21100.24|21020.24|21097.24|21017.24|10
1731498940000|2024-11-13 11:55:40|21099.82|21019.82|21096.94|21016.94|21099.82|21019.82|21096.35|21016.35|10
1731498950000|2024-11-13 11:55:50|21097.16|21017.16|21095.99|21015.99|21097.79|21017.79|21095.37|21015.37|10
1731498960000|2024-11-13 11:56:00|21096.34|21016.34|21095.81|21015.81|21096.34|21016.34|21095.1|21015.1|10
1731498970000|2024-11-13 11:56:10|21095.48|21015.48|21091.3|21011.3|21095.73|21015.73|21091.27|21011.27|10
1731498980000|2024-11-13 11:56:20|21091.25|21011.25|21086.95|21006.95|21092.08|21012.08|21086.95|21006.95|10
1731498990000|2024-11-13 11:56:30|21084.1|21004.1|21072.59|20992.59|21084.1|21004.1|21072.4|20992.4|10
1731499000000|2024-11-13 11:56:40|21072.52|20992.52|21071.88|20991.88|21074.25|20994.25|21071.88|20991.88|10
1731499010000|2024-11-13 11:56:50|21072.17|20992.17|21071.64|20991.64|21073.18|20993.18|21071.64|20991.64|10
1731499020000|2024-11-13 11:57:00|21071.76|20991.76|21069.14|20989.14|21073.15|20993.15|21068.18|20988.18|10
1731499030000|2024-11-13 11:57:10|21068.76|20988.76|21065.68|20985.68|21068.76|20988.76|21062.97|20982.97|10
1731499040000|2024-11-13 11:57:20|21065.86|20985.86|21070.84|20990.84|21070.88|20990.88|21065.23|20985.23|10
1731499050000|2024-11-13 11:57:30|21071.86|20991.86|21077.02|20997.02|21077.02|20997.02|21071.86|20991.86|10
1731499060000|2024-11-13 11:57:40|21078.73|20998.73|21080.96|21000.96|21080.96|21000.96|21078.73|20998.73|10
1731499070000|2024-11-13 11:57:50|21081.97|21001.97|21074.34|20994.34|21081.97|21001.97|21073.55|20993.55|10
1731499080000|2024-11-13 11:58:00|21075.14|20995.14|21074.11|20994.11|21076.94|20996.94|21073.66|20993.66|10
1731499090000|2024-11-13 11:58:10|21074.27|20994.27|21072.07|20992.07|21074.63|20994.63|21072.07|20992.07|10
1731499100000|2024-11-13 11:58:20|21072.23|20992.23|21075.74|20995.74|21077.06|20997.06|21072.23|20992.23|10
1731499110000|2024-11-13 11:58:30|21075.12|20995.12|21075.85|20995.85|21077.13|20997.13|21075.12|20995.12|10
1731499120000|2024-11-13 11:58:40|21076.35|20996.35|21070.74|20990.74|21076.52|20996.52|21070.54|20990.54|10
1731499130000|2024-11-13 11:58:50|21071.11|20991.11|21072.45|20992.45|21072.45|20992.45|21069.83|20989.83|10
1731499140000|2024-11-13 11:59:00|21074.21|20994.21|21075.24|20995.24|21075.68|20995.68|21073.96|20993.96|10
1731499150000|2024-11-13 11:59:10|21075.37|20995.37|21075.05|20995.05|21076.17|20996.17|21073.97|20993.97|10
1731499160000|2024-11-13 11:59:20|21074.96|20994.96|21082.31|21002.31|21082.31|21002.31|21074.06|20994.06|10
1731499170000|2024-11-13 11:59:30|21081.91|21001.91|21080.92|21000.92|21082.53|21002.53|21080.92|21000.92|10
1731499180000|2024-11-13 11:59:40|21081.48|21001.48|21082.87|21002.87|21082.87|21002.87|21081.48|21001.48|10
1731499190000|2024-11-13 11:59:50|21084.5|21004.5|21086.59|21006.59|21088.14|21008.14|21084.5|21004.5|10
1731499200000|2024-11-13 12:00:00|21086.35|21006.35|21080.61|21000.61|21086.35|21006.35|21080.61|21000.61|10
1731499210000|2024-11-13 12:00:10|21083.49|21003.49|21085.2|21005.2|21085.2|21005.2|21082.27|21002.27|10
1731499220000|2024-11-13 12:00:20|21086.01|21006.01|21083.89|21003.89|21086.01|21006.01|21080.44|21000.44|10
1731499230000|2024-11-13 12:00:30|21084.57|21004.57|21083.92|21003.92|21084.88|21004.88|21081.35|21001.35|10
1731499240000|2024-11-13 12:00:40|21083.74|21003.74|21082.42|21002.42|21083.74|21003.74|21081.26|21001.26|10
1731499250000|2024-11-13 12:00:50|21081.46|21001.46|21080.32|21000.32|21081.46|21001.46|21079.63|20999.63|10
1731499260000|2024-11-13 12:01:00|21080.69|21000.69|21081.53|21001.53|21081.68|21001.68|21077.49|20997.49|10
1731499270000|2024-11-13 12:01:10|21083.07|21003.07|21077.19|20997.19|21083.07|21003.07|21076.93|20996.93|10
1731499280000|2024-11-13 12:01:20|21077.72|20997.72|21078.74|20998.74|21080.26|21000.26|21077.72|20997.72|10
1731499290000|2024-11-13 12:01:30|21078.56|20998.56|21072.9|20992.9|21078.56|20998.56|21072.9|20992.9|10
1731499300000|2024-11-13 12:01:40|21073.12|20993.12|21077.76|20997.76|21077.84|20997.84|21072.18|20992.18|10
1731499310000|2024-11-13 12:01:50|21076.08|20996.08|21080.39|21000.39|21080.56|21000.56|21075.56|20995.56|10
1731499320000|2024-11-13 12:02:00|21081.56|21001.56|21082.05|21002.05|21082.05|21002.05|21078.38|20998.38|10
1731499330000|2024-11-13 12:02:10|21083.56|21003.56|21089.36|21009.36|21090.16|21010.16|21083.56|21003.56|10
1731499340000|2024-11-13 12:02:20|21089.64|21009.64|21091.83|21011.83|21091.83|21011.83|21089.64|21009.64|10
1731499350000|2024-11-13 12:02:30|21092.06|21012.06|21095.36|21015.36|21097.08|21017.08|21092.06|21012.06|10
1731499360000|2024-11-13 12:02:40|21095.57|21015.57|21090.46|21010.46|21095.8|21015.8|21089.96|21009.96|10
1731499370000|2024-11-13 12:02:50|21091.91|21011.91|21092.95|21012.95|21093.32|21013.32|21091.06|21011.06|10
1731499380000|2024-11-13 12:03:00|21092.23|21012.23|21095.68|21015.68|21095.68|21015.68|21090.95|21010.95|10
1731499390000|2024-11-13 12:03:10|21097.59|21017.59|21105.77|21025.77|21105.77|21025.77|21097.59|21017.59|10
1731499400000|2024-11-13 12:03:20|21105.46|21025.46|21100.34|21020.34|21106.27|21026.27|21100.34|21020.34|10
1731499410000|2024-11-13 12:03:30|21100.68|21020.68|21096.03|21016.03|21100.68|21020.68|21095.85|21015.85|10
1731499420000|2024-11-13 12:03:40|21096.3|21016.3|21097.1|21017.1|21098.41|21018.41|21096.3|21016.3|10
1731499430000|2024-11-13 12:03:50|21096.73|21016.73|21101.8|21021.8|21101.8|21021.8|21096.73|21016.73|10
1731499440000|2024-11-13 12:04:00|21102.52|21022.52|21093.24|21013.24|21102.52|21022.52|21092.82|21012.82|9
1731499450000|2024-11-13 12:04:10|21094.84|21014.84|21096.32|21016.32|21097.49|21017.49|21093.39|21013.39|10
1731499460000|2024-11-13 12:04:20|21096.54|21016.54|21093.3|21013.3|21099.22|21019.22|21093.3|21013.3|10
1731499470000|2024-11-13 12:04:30|21092.71|21012.71|21075.78|20995.78|21092.71|21012.71|21075.4|20995.4|10
1731499480000|2024-11-13 12:04:40|21075.1|20995.1|21079.26|20999.26|21080.25|21000.25|21074.56|20994.56|10
1731499490000|2024-11-13 12:04:50|21078.41|20998.41|21082.28|21002.28|21082.28|21002.28|21078.13|20998.13|10
1731499500000|2024-11-13 12:05:00|21082.01|21002.01|21082.45|21002.45|21082.45|21002.45|21080.16|21000.16|10
1731499510000|2024-11-13 12:05:10|21082.72|21002.72|21084.16|21004.16|21085.33|21005.33|21082.72|21002.72|10
1731499520000|2024-11-13 12:05:20|21085.04|21005.04|21091.79|21011.79|21091.79|21011.79|21085.04|21005.04|10
1731499530000|2024-11-13 12:05:30|21092.29|21012.29|21101.46|21021.46|21101.46|21021.46|21092.29|21012.29|10
1731499540000|2024-11-13 12:05:40|21102.12|21022.12|21105.3|21025.3|21105.3|21025.3|21102.05|21022.05|10
1731499550000|2024-11-13 12:05:50|21105.48|21025.48|21103.26|21023.26|21105.48|21025.48|21102.58|21022.58|10
1731499560000|2024-11-13 12:06:00|21103.45|21023.45|21097.46|21017.46|21103.45|21023.45|21097.46|21017.46|10
1731499570000|2024-11-13 12:06:10|21097.99|21017.99|21096.77|21016.77|21099.11|21019.11|21094.64|21014.64|10
1731499580000|2024-11-13 12:06:20|21093.7|21013.7|21092.12|21012.12|21094.62|21014.62|21092.12|21012.12|10
1731499590000|2024-11-13 12:06:30|21092.37|21012.37|21091.41|21011.41|21092.37|21012.37|21091.06|21011.06|10
1731499600000|2024-11-13 12:06:40|21091.75|21011.75|21095.62|21015.62|21095.62|21015.62|21091.75|21011.75|10
1731499610000|2024-11-13 12:06:50|21095.66|21015.66|21091.77|21011.77|21096.58|21016.58|21091.77|21011.77|9
1731499620000|2024-11-13 12:07:00|21087.6|21007.6|21089.85|21009.85|21089.85|21009.85|21085.05|21005.05|10
1731499630000|2024-11-13 12:07:10|21089.18|21009.18|21086.6|21006.6|21090.55|21010.55|21086.6|21006.6|10
1731499640000|2024-11-13 12:07:20|21085|21005|21081.74|21001.74|21085|21005|21081.12|21001.12|10
1731499650000|2024-11-13 12:07:30|21081.77|21001.77|21084.13|21004.13|21085.54|21005.54|21081.77|21001.77|10
1731499660000|2024-11-13 12:07:40|21083.93|21003.93|21083.14|21003.14|21085.99|21005.99|21081.94|21001.94|10
1731499670000|2024-11-13 12:07:50|21082.52|21002.52|21081.33|21001.33|21082.52|21002.52|21078.68|20998.68|10
1731499680000|2024-11-13 12:08:00|21080.12|21000.12|21080.54|21000.54|21081.39|21001.39|21079.45|20999.45|9
1731499690000|2024-11-13 12:08:10|21080.21|21000.21|21076.11|20996.11|21080.45|21000.45|21076.11|20996.11|10
1731499700000|2024-11-13 12:08:20|21076.45|20996.45|21074.31|20994.31|21076.9|20996.9|21074.31|20994.31|10
1731499710000|2024-11-13 12:08:30|21074.36|20994.36|21079.99|20999.99|21079.99|20999.99|21074.21|20994.21|10
1731499720000|2024-11-13 12:08:40|21078.13|20998.13|21075.99|20995.99|21079.22|20999.22|21075.99|20995.99|10
1731499730000|2024-11-13 12:08:50|21076.12|20996.12|21073|20993|21076.51|20996.51|21072.81|20992.81|10
1731499740000|2024-11-13 12:09:00|21073.86|20993.86|21073.47|20993.47|21075.24|20995.24|21073.42|20993.42|10
1731499750000|2024-11-13 12:09:10|21072.8|20992.8|21057.49|20977.49|21072.8|20992.8|21057.09|20977.09|10
1731499760000|2024-11-13 12:09:20|21058.43|20978.43|21059.36|20979.36|21061.41|20981.41|21058.14|20978.14|10
1731499770000|2024-11-13 12:09:30|21058.91|20978.91|21058.83|20978.83|21059.52|20979.52|21057.46|20977.46|10
1731499780000|2024-11-13 12:09:40|21058.43|20978.43|21057.41|20977.41|21058.43|20978.43|21056.83|20976.83|10
1731499790000|2024-11-13 12:09:50|21057.69|20977.69|21057.86|20977.86|21057.86|20977.86|21056.67|20976.67|10
1731499800000|2024-11-13 12:10:00|21057.36|20977.36|21054.56|20974.56|21057.61|20977.61|21054.52|20974.52|10
1731499810000|2024-11-13 12:10:10|21053.49|20973.49|21052.62|20972.62|21054.84|20974.84|21052.37|20972.37|10
1731499820000|2024-11-13 12:10:20|21052.31|20972.31|21060.8|20980.8|21060.8|20980.8|21051.39|20971.39|10
1731499830000|2024-11-13 12:10:30|21060.51|20980.51|21064.06|20984.06|21064.28|20984.28|21060.51|20980.51|10
1731499840000|2024-11-13 12:10:40|21063.36|20983.36|21062.56|20982.56|21063.97|20983.97|21062.56|20982.56|9
1731499850000|2024-11-13 12:10:50|21063.36|20983.36|21061.95|20981.95|21063.41|20983.41|21061.81|20981.81|10
1731499860000|2024-11-13 12:11:00|21061.28|20981.28|21058.57|20978.57|21061.28|20981.28|21058.4|20978.4|10
1731499870000|2024-11-13 12:11:10|21058.22|20978.22|21053.27|20973.27|21058.22|20978.22|21053.27|20973.27|10
1731499880000|2024-11-13 12:11:20|21052.85|20972.85|21054.83|20974.83|21054.83|20974.83|21051.49|20971.49|10
1731499890000|2024-11-13 12:11:30|21054.72|20974.72|21050.11|20970.11|21054.72|20974.72|21050.11|20970.11|10
1731499900000|2024-11-13 12:11:40|21049.85|20969.85|21042.86|20962.86|21050.78|20970.78|21042.86|20962.86|9
1731499910000|2024-11-13 12:11:50|21042.23|20962.23|21039.6|20959.6|21042.23|20962.23|21037.12|20957.12|10
1731499920000|2024-11-13 12:12:00|21039.05|20959.05|21032.93|20952.93|21039.17|20959.17|21032.93|20952.93|10
1731499930000|2024-11-13 12:12:10|21032.89|20952.89|21025.51|20945.51|21032.89|20952.89|21024.82|20944.82|10
1731499940000|2024-11-13 12:12:20|21024.83|20944.83|21023.26|20943.26|21025.2|20945.2|21023.26|20943.26|10
1731499950000|2024-11-13 12:12:30|21022.62|20942.62|21019.94|20939.94|21022.62|20942.62|21019.62|20939.62|10
1731499960000|2024-11-13 12:12:40|21019.92|20939.92|21020.29|20940.29|21020.44|20940.44|21019.91|20939.91|10
1731499970000|2024-11-13 12:12:50|21020.18|20940.18|21024.78|20944.78|21024.78|20944.78|21018.92|20938.92|10
1731499980000|2024-11-13 12:13:00|21024.74|20944.74|21027.16|20947.16|21027.16|20947.16|21024.2|20944.2|10
1731499990000|2024-11-13 12:13:10|21026.67|20946.67|21021.49|20941.49|21027.34|20947.34|21021.12|20941.12|9
1731500000000|2024-11-13 12:13:20|21021.77|20941.77|21024.12|20944.12|21026.12|20946.12|21021.77|20941.77|10
1731500010000|2024-11-13 12:13:30|21024.8|20944.8|21025.1|20945.1|21026.38|20946.38|21024.8|20944.8|10
1731500020000|2024-11-13 12:13:40|21026.07|20946.07|21027.57|20947.57|21027.97|20947.97|21025.76|20945.76|10
1731500030000|2024-11-13 12:13:50|21028.09|20948.09|21038.17|20958.17|21038.17|20958.17|21028.09|20948.09|10
1731500040000|2024-11-13 12:14:00|21037.05|20957.05|21037.27|20957.27|21038.67|20958.67|21036.29|20956.29|10
1731500050000|2024-11-13 12:14:10|21038.71|20958.71|21039.51|20959.51|21041.32|20961.32|21038.71|20958.71|10
1731500060000|2024-11-13 12:14:20|21040.1|20960.1|21043.37|20963.37|21043.97|20963.97|21040.1|20960.1|10
1731500070000|2024-11-13 12:14:30|21043.51|20963.51|21044.12|20964.12|21044.12|20964.12|21043.05|20963.05|10
1731500080000|2024-11-13 12:14:40|21044.77|20964.77|21047.49|20967.49|21047.49|20967.49|21044.77|20964.77|9
1731500090000|2024-11-13 12:14:50|21047.69|20967.69|21046.83|20966.83|21049.05|20969.05|21046.73|20966.73|10
1731500100000|2024-11-13 12:15:00|21047.76|20967.76|21051.96|20971.96|21051.96|20971.96|21047.76|20967.76|10
1731500110000|2024-11-13 12:15:10|21051.9|20971.9|21047.07|20967.07|21051.9|20971.9|21045.44|20965.44|10
1731500120000|2024-11-13 12:15:20|21047.69|20967.69|21047.53|20967.53|21050.02|20970.02|21047.18|20967.18|10
1731500130000|2024-11-13 12:15:30|21048.67|20968.67|21047.8|20967.8|21049.67|20969.67|21047.8|20967.8|10
1731500140000|2024-11-13 12:15:40|21047.96|20967.96|21046.11|20966.11|21047.96|20967.96|21045.08|20965.08|10
1731500150000|2024-11-13 12:15:50|21046.27|20966.27|21043.36|20963.36|21046.27|20966.27|21043.36|20963.36|10
1731500160000|2024-11-13 12:16:00|21043.62|20963.62|21039.76|20959.76|21043.62|20963.62|21039.76|20959.76|10
1731500170000|2024-11-13 12:16:10|21039.62|20959.62|21039.72|20959.72|21042.49|20962.49|21039.53|20959.53|10
1731500180000|2024-11-13 12:16:20|21039.31|20959.31|21035.21|20955.21|21039.31|20959.31|21034.66|20954.66|10
1731500190000|2024-11-13 12:16:30|21035.71|20955.71|21034.94|20954.94|21035.71|20955.71|21034.05|20954.05|10
1731500200000|2024-11-13 12:16:40|21035.98|20955.98|21040.21|20960.21|21040.21|20960.21|21035.9|20955.9|10
1731500210000|2024-11-13 12:16:50|21040.37|20960.37|21036.24|20956.24|21040.37|20960.37|21035.96|20955.96|10
1731500220000|2024-11-13 12:17:00|21035.14|20955.14|21037.19|20957.19|21039.52|20959.52|21035.14|20955.14|10
1731500230000|2024-11-13 12:17:10|21037.68|20957.68|21036.91|20956.91|21038.64|20958.64|21036.91|20956.91|10
1731500240000|2024-11-13 12:17:20|21035.65|20955.65|21036.65|20956.65|21036.88|20956.88|21035.26|20955.26|10
1731500250000|2024-11-13 12:17:30|21037.84|20957.84|21037.36|20957.36|21037.89|20957.89|21037.06|20957.06|10
1731500260000|2024-11-13 12:17:40|21037.08|20957.08|21033.89|20953.89|21037.08|20957.08|21033.89|20953.89|10
1731500270000|2024-11-13 12:17:50|21032.25|20952.25|21029.07|20949.07|21032.39|20952.39|21029.07|20949.07|10
1731500280000|2024-11-13 12:18:00|21028.32|20948.32|21028.18|20948.18|21030.5|20950.5|21028.18|20948.18|10
1731500290000|2024-11-13 12:18:10|21028.52|20948.52|21029.08|20949.08|21029.27|20949.27|21026.52|20946.52|10
1731500300000|2024-11-13 12:18:20|21030.59|20950.59|21024.59|20944.59|21032.24|20952.24|21024.59|20944.59|10
1731500310000|2024-11-13 12:18:30|21023.16|20943.16|21019.12|20939.12|21023.16|20943.16|21019.12|20939.12|10
1731500320000|2024-11-13 12:18:40|21018.32|20938.32|21014.51|20934.51|21018.32|20938.32|21014.51|20934.51|10
1731500330000|2024-11-13 12:18:50|21014.62|20934.62|21010.15|20930.15|21014.62|20934.62|21010.08|20930.08|10
1731500340000|2024-11-13 12:19:00|21010.26|20930.26|21006.27|20926.27|21010.26|20930.26|21006.27|20926.27|10
1731500350000|2024-11-13 12:19:10|21008.01|20928.01|21006.62|20926.62|21008.9|20928.9|21006.62|20926.62|10
1731500360000|2024-11-13 12:19:20|21007.01|20927.01|21005.75|20925.75|21007.01|20927.01|21004.85|20924.85|10
1731500370000|2024-11-13 12:19:30|21005.78|20925.78|21007.65|20927.65|21008.73|20928.73|21005.78|20925.78|10
1731500380000|2024-11-13 12:19:40|21007.67|20927.67|21007.39|20927.39|21008.3|20928.3|21006.8|20926.8|10
1731500390000|2024-11-13 12:19:50|21007.48|20927.48|21007.92|20927.92|21007.98|20927.98|21007.44|20927.44|10
1731500400000|2024-11-13 12:20:00|21007.65|20927.65|21007.69|20927.69|21008.94|20928.94|21007.5|20927.5|10
1731500410000|2024-11-13 12:20:10|21008.2|20928.2|21009.48|20929.48|21010.06|20930.06|21007.8|20927.8|10
1731500420000|2024-11-13 12:20:20|21009.67|20929.67|21012.39|20932.39|21012.82|20932.82|21008.45|20928.45|10
1731500430000|2024-11-13 12:20:30|21012.57|20932.57|21013.69|20933.69|21013.8|20933.8|21011.37|20931.37|10
1731500440000|2024-11-13 12:20:40|21013.14|20933.14|21010.23|20930.23|21013.68|20933.68|21010.23|20930.23|10
1731500450000|2024-11-13 12:20:50|21009.73|20929.73|21004.21|20924.21|21010.32|20930.32|21003.68|20923.68|10
1731500460000|2024-11-13 12:21:00|21004.08|20924.08|20996.27|20916.27|21004.08|20924.08|20996.27|20916.27|9
1731500470000|2024-11-13 12:21:10|20997.74|20917.74|20995.74|20915.74|20999.3|20919.3|20995.74|20915.74|10
1731500480000|2024-11-13 12:21:20|20995.54|20915.54|20996.12|20916.12|20996.37|20916.37|20994.72|20914.72|10
1731500490000|2024-11-13 12:21:30|20995.96|20915.96|21007.59|20927.59|21007.59|20927.59|20995.96|20915.96|10
1731500500000|2024-11-13 12:21:40|21007.43|20927.43|21010.1|20930.1|21010.1|20930.1|21007.43|20927.43|9
1731500510000|2024-11-13 12:21:50|21010.42|20930.42|21012.56|20932.56|21012.56|20932.56|21010.42|20930.42|10
1731500520000|2024-11-13 12:22:00|21012.11|20932.11|21015.72|20935.72|21015.87|20935.87|21012.03|20932.03|10
1731500530000|2024-11-13 12:22:10|21015.64|20935.64|21021.56|20941.56|21021.56|20941.56|21015.64|20935.64|10
1731500540000|2024-11-13 12:22:20|21021.05|20941.05|21023.03|20943.03|21024.58|20944.58|21021.05|20941.05|10
1731500550000|2024-11-13 12:22:30|21023.14|20943.14|21024.4|20944.4|21024.4|20944.4|21023.14|20943.14|9
1731500560000|2024-11-13 12:22:40|21024.37|20944.37|21020.83|20940.83|21024.37|20944.37|21019.45|20939.45|10
1731500570000|2024-11-13 12:22:50|21019.63|20939.63|21016.54|20936.54|21019.63|20939.63|21016.54|20936.54|10
1731500580000|2024-11-13 12:23:00|21015.6|20935.6|21017.05|20937.05|21017.83|20937.83|21014.76|20934.76|10
1731500590000|2024-11-13 12:23:10|21016.44|20936.44|21014.7|20934.7|21017.57|20937.57|21014.38|20934.38|10
1731500600000|2024-11-13 12:23:20|21016.45|20936.45|21020.26|20940.26|21021.32|20941.32|21016.45|20936.45|10
1731500610000|2024-11-13 12:23:30|21021.05|20941.05|21025.09|20945.09|21025.09|20945.09|21021.05|20941.05|10
1731500620000|2024-11-13 12:23:40|21024.99|20944.99|21027.89|20947.89|21028.34|20948.34|21024.99|20944.99|10
1731500630000|2024-11-13 12:23:50|21027.62|20947.62|21027.13|20947.13|21027.64|20947.64|21027.08|20947.08|10
1731500640000|2024-11-13 12:24:00|21026.93|20946.93|21026.68|20946.68|21028.29|20948.29|21026.07|20946.07|10
1731500650000|2024-11-13 12:24:10|21025.3|20945.3|21028.27|20948.27|21028.27|20948.27|21025.3|20945.3|9
1731500660000|2024-11-13 12:24:20|21028.43|20948.43|21027.18|20947.18|21028.43|20948.43|21026.68|20946.68|10
1731500670000|2024-11-13 12:24:30|21027.54|20947.54|21029.22|20949.22|21029.36|20949.36|21026.84|20946.84|9
1731500680000|2024-11-13 12:24:40|21029.25|20949.25|21032.62|20952.62|21032.62|20952.62|21028.31|20948.31|10
1731500690000|2024-11-13 12:24:50|21033.41|20953.41|21032.37|20952.37|21038.12|20958.12|21032.37|20952.37|10
1731500700000|2024-11-13 12:25:00|21033.33|20953.33|21038.47|20958.47|21038.47|20958.47|21033.17|20953.17|10
1731500710000|2024-11-13 12:25:10|21038.36|20958.36|21038.07|20958.07|21038.52|20958.52|21036.58|20956.58|10
1731500720000|2024-11-13 12:25:20|21037.3|20957.3|21036.03|20956.03|21040.11|20960.11|21036.03|20956.03|10
1731500730000|2024-11-13 12:25:30|21033.92|20953.92|21035.46|20955.46|21037.01|20957.01|21033.92|20953.92|10
1731500740000|2024-11-13 12:25:40|21034.41|20954.41|21034.46|20954.46|21035.77|20955.77|21033.93|20953.93|10
1731500750000|2024-11-13 12:25:50|21034.75|20954.75|21036.54|20956.54|21037.24|20957.24|21034.75|20954.75|9
1731500760000|2024-11-13 12:26:00|21034.3|20954.3|21034.42|20954.42|21035.3|20955.3|21034.12|20954.12|10
1731500770000|2024-11-13 12:26:10|21034.51|20954.51|21034.84|20954.84|21034.84|20954.84|21033.05|20953.05|10
1731500780000|2024-11-13 12:26:20|21035.22|20955.22|21034.87|20954.87|21036.95|20956.95|21034.87|20954.87|10
1731500790000|2024-11-13 12:26:30|21036.97|20956.97|21038.41|20958.41|21039|20959|21036.97|20956.97|10
1731500800000|2024-11-13 12:26:40|21038.75|20958.75|21042.01|20962.01|21042.01|20962.01|21037.74|20957.74|10
1731500810000|2024-11-13 12:26:50|21041.66|20961.66|21042.68|20962.68|21042.75|20962.75|21041.31|20961.31|10
1731500820000|2024-11-13 12:27:00|21043.08|20963.08|21043.56|20963.56|21046.81|20966.81|21042.75|20962.75|10
1731500830000|2024-11-13 12:27:10|21046.37|20966.37|21045.47|20965.47|21047.77|20967.77|21045.27|20965.27|10
1731500840000|2024-11-13 12:27:20|21045.86|20965.86|21045.65|20965.65|21046.07|20966.07|21044.87|20964.87|9
1731500850000|2024-11-13 12:27:30|21045.38|20965.38|21042.43|20962.43|21045.38|20965.38|21041.56|20961.56|10
1731500860000|2024-11-13 12:27:40|21042.79|20962.79|21048.51|20968.51|21048.51|20968.51|21042.79|20962.79|10
1731500870000|2024-11-13 12:27:50|21048.78|20968.78|21049.9|20969.9|21050.22|20970.22|21048.78|20968.78|10
1731500880000|2024-11-13 12:28:00|21049.75|20969.75|21050.91|20970.91|21050.91|20970.91|21048.89|20968.89|10
1731500890000|2024-11-13 12:28:10|21051.09|20971.09|21049.11|20969.11|21053.21|20973.21|21049.11|20969.11|10
1731500900000|2024-11-13 12:28:20|21048.98|20968.98|21045.87|20965.87|21048.98|20968.98|21044.56|20964.56|10
1731500910000|2024-11-13 12:28:30|21046.02|20966.02|21040.85|20960.85|21046.02|20966.02|21040.67|20960.67|10
1731500920000|2024-11-13 12:28:40|21040.81|20960.81|21042.47|20962.47|21042.48|20962.48|21040.63|20960.63|10
1731500930000|2024-11-13 12:28:50|21043.35|20963.35|21042.64|20962.64|21044.56|20964.56|21042.64|20962.64|10
1731500940000|2024-11-13 12:29:00|21042.69|20962.69|21040.49|20960.49|21042.69|20962.69|21040.27|20960.27|9
1731500950000|2024-11-13 12:29:10|21039.39|20959.39|21033.72|20953.72|21039.39|20959.39|21033.29|20953.29|10
1731500960000|2024-11-13 12:29:20|21033.65|20953.65|21032.53|20952.53|21033.65|20953.65|21032.3|20952.3|10
1731500970000|2024-11-13 12:29:30|21032.34|20952.34|21031.76|20951.76|21034.37|20954.37|21031.76|20951.76|10
1731500980000|2024-11-13 12:29:40|21031.67|20951.67|21029.88|20949.88|21031.67|20951.67|21029.57|20949.57|10
1731500990000|2024-11-13 12:29:50|21029.89|20949.89|21028.44|20948.44|21029.89|20949.89|21028.44|20948.44|10
1731501000000|2024-11-13 12:30:00|21028.33|20948.33|21029.28|20949.28|21029.75|20949.75|21027.99|20947.99|10
1731501010000|2024-11-13 12:30:10|21029.25|20949.25|21026.79|20946.79|21029.36|20949.36|21026.49|20946.49|10
1731501020000|2024-11-13 12:30:20|21025.1|20945.1|21020.75|20940.75|21025.1|20945.1|21020.05|20940.05|10
1731501030000|2024-11-13 12:30:30|21021.77|20941.77|21019.52|20939.52|21021.77|20941.77|21018.75|20938.75|10
1731501040000|2024-11-13 12:30:40|21019.8|20939.8|21022.2|20942.2|21022.2|20942.2|21019.75|20939.75|10
1731501050000|2024-11-13 12:30:50|21022.31|20942.31|21019.31|20939.31|21022.31|20942.31|21018.98|20938.98|10
1731501060000|2024-11-13 12:31:00|21019.5|20939.5|21018.31|20938.31|21022.1|20942.1|21018.31|20938.31|10
1731501070000|2024-11-13 12:31:10|21019.01|20939.01|21009.44|20929.44|21019.79|20939.79|21009.07|20929.07|10
1731501080000|2024-11-13 12:31:20|21009.02|20929.02|21000.38|20920.38|21009.02|20929.02|21000.38|20920.38|10
1731501090000|2024-11-13 12:31:30|20997.69|20917.69|20993.83|20913.83|20997.69|20917.69|20993.83|20913.83|10
1731501100000|2024-11-13 12:31:40|20988.83|20908.83|20982.03|20902.03|20988.83|20908.83|20981.45|20901.45|10
1731501110000|2024-11-13 12:31:50|20982.97|20902.97|20984|20904|20986.88|20906.88|20982.97|20902.97|10
1731501120000|2024-11-13 12:32:00|20983.58|20903.58|20980.04|20900.04|20984.55|20904.55|20980.04|20900.04|10
1731501130000|2024-11-13 12:32:10|20977.46|20897.46|20973.17|20893.17|20977.46|20897.46|20973.17|20893.17|10
1731501140000|2024-11-13 12:32:20|20972.07|20892.07|20971.65|20891.65|20972.22|20892.22|20969.46|20889.46|9
1731501150000|2024-11-13 12:32:30|20969.42|20889.42|20965.52|20885.52|20969.42|20889.42|20965.52|20885.52|10
1731501160000|2024-11-13 12:32:40|20965.06|20885.06|20958.01|20878.01|20965.06|20885.06|20958.01|20878.01|10
1731501170000|2024-11-13 12:32:50|20957.49|20877.49|20950.89|20870.89|20957.49|20877.49|20949.98|20869.98|10
1731501180000|2024-11-13 12:33:00|20950.6|20870.6|20958.78|20878.78|20958.78|20878.78|20950.6|20870.6|10
1731501190000|2024-11-13 12:33:10|20957.95|20877.95|20956.54|20876.54|20957.95|20877.95|20956.54|20876.54|10
1731501200000|2024-11-13 12:33:20|20957.24|20877.24|20958.13|20878.13|20960.39|20880.39|20956.75|20876.75|10
1731501210000|2024-11-13 12:33:30|20960.87|20880.87|20960.03|20880.03|20961.15|20881.15|20959.74|20879.74|10
1731501220000|2024-11-13 12:33:40|20961.76|20881.76|20966.56|20886.56|20966.56|20886.56|20961.64|20881.64|10
1731501230000|2024-11-13 12:33:50|20967.36|20887.36|20970.21|20890.21|20971.87|20891.87|20967.12|20887.12|10
1731501240000|2024-11-13 12:34:00|20969.85|20889.85|20968.49|20888.49|20970.63|20890.63|20968.49|20888.49|10
1731501250000|2024-11-13 12:34:10|20968.76|20888.76|20965.88|20885.88|20969.33|20889.33|20965.88|20885.88|10
1731501260000|2024-11-13 12:34:20|20965.73|20885.73|20971.9|20891.9|20971.9|20891.9|20965.73|20885.73|10
1731501270000|2024-11-13 12:34:30|20973.14|20893.14|20972.39|20892.39|20973.25|20893.25|20971.77|20891.77|10
1731501280000|2024-11-13 12:34:40|20972.48|20892.48|20968.24|20888.24|20972.48|20892.48|20967.74|20887.74|10
1731501290000|2024-11-13 12:34:50|20968.52|20888.52|20972.8|20892.8|20972.8|20892.8|20968.52|20888.52|10
1731501300000|2024-11-13 12:35:00|20973.28|20893.28|20976.63|20896.63|20977.08|20897.08|20972.28|20892.28|10
1731501310000|2024-11-13 12:35:10|20976.69|20896.69|20976.25|20896.25|20980.78|20900.78|20976.19|20896.19|10
1731501320000|2024-11-13 12:35:20|20976|20896|20977.04|20897.04|20977.51|20897.51|20975.25|20895.25|10
1731501330000|2024-11-13 12:35:30|20977.35|20897.35|20982.57|20902.57|20982.57|20902.57|20977.35|20897.35|10
1731501340000|2024-11-13 12:35:40|20982.41|20902.41|20986.58|20906.58|20986.58|20906.58|20982.41|20902.41|10
1731501350000|2024-11-13 12:35:50|20987.08|20907.08|21000.05|20920.05|21000.05|20920.05|20987.08|20907.08|10
1731501360000|2024-11-13 12:36:00|21005.76|20925.76|21013.96|20933.96|21013.98|20933.98|21005.76|20925.76|10
1731501370000|2024-11-13 12:36:10|21014.32|20934.32|21018.84|20938.84|21019|20939|21014.32|20934.32|10
1731501380000|2024-11-13 12:36:20|21018.7|20938.7|21020.89|20940.89|21020.99|20940.99|21018.22|20938.22|10
1731501390000|2024-11-13 12:36:30|21025.49|20945.49|21026.76|20946.76|21028.73|20948.73|21025.49|20945.49|10
1731501400000|2024-11-13 12:36:40|21026.83|20946.83|21026.52|20946.52|21027.57|20947.57|21025.48|20945.48|10
1731501410000|2024-11-13 12:36:50|21025.97|20945.97|21033.93|20953.93|21033.93|20953.93|21025.97|20945.97|10
1731501420000|2024-11-13 12:37:00|21034.75|20954.75|21032.23|20952.23|21034.75|20954.75|21031.18|20951.18|10
1731501430000|2024-11-13 12:37:10|21031.68|20951.68|21034.37|20954.37|21034.6|20954.6|21030.71|20950.71|10
1731501440000|2024-11-13 12:37:20|21033.9|20953.9|21033.9|20953.9|21035.55|20955.55|21033.9|20953.9|10
1731501450000|2024-11-13 12:37:30|21034.28|20954.28|21029.7|20949.7|21034.28|20954.28|21029.7|20949.7|10
1731501460000|2024-11-13 12:37:40|21027.08|20947.08|21023.78|20943.78|21028.92|20948.92|21023.78|20943.78|10
1731501470000|2024-11-13 12:37:50|21023.93|20943.93|21026.51|20946.51|21026.51|20946.51|21023.93|20943.93|10
1731501480000|2024-11-13 12:38:00|21027.7|20947.7|21031.36|20951.36|21031.36|20951.36|21026.79|20946.79|10
1731501490000|2024-11-13 12:38:10|21031.96|20951.96|21032.78|20952.78|21032.78|20952.78|21030.83|20950.83|10
1731501500000|2024-11-13 12:38:20|21033.51|20953.51|21048.33|20968.33|21048.33|20968.33|21033.51|20953.51|10
1731501510000|2024-11-13 12:38:30|21051.01|20971.01|21051.95|20971.95|21056.69|20976.69|21051.01|20971.01|10
1731501520000|2024-11-13 12:38:40|21051.54|20971.54|21049.9|20969.9|21051.54|20971.54|21049.73|20969.73|10
1731501530000|2024-11-13 12:38:50|21049.85|20969.85|21049.98|20969.98|21051.47|20971.47|21049.85|20969.85|10
1731501540000|2024-11-13 12:39:00|21050.95|20970.95|21049.5|20969.5|21052.2|20972.2|21049.5|20969.5|10
1731501550000|2024-11-13 12:39:10|21051.31|20971.31|21056.38|20976.38|21056.38|20976.38|21051.31|20971.31|10
1731501560000|2024-11-13 12:39:20|21056.67|20976.67|21059.85|20979.85|21059.85|20979.85|21056.67|20976.67|10
1731501570000|2024-11-13 12:39:30|21060.19|20980.19|21060.65|20980.65|21060.65|20980.65|21058.45|20978.45|10
1731501580000|2024-11-13 12:39:40|21061.06|20981.06|21067.97|20987.97|21067.97|20987.97|21061|20981|10
1731501590000|2024-11-13 12:39:50|21069.32|20989.32|21071.1|20991.1|21071.34|20991.34|21068.83|20988.83|10
1731501600000|2024-11-13 12:40:00|21071.35|20991.35|21069.88|20989.88|21071.64|20991.64|21069.88|20989.88|10
1731501610000|2024-11-13 12:40:10|21069.8|20989.8|21070.29|20990.29|21071.28|20991.28|21069.8|20989.8|10
1731501620000|2024-11-13 12:40:20|21071.17|20991.17|21075.22|20995.22|21075.22|20995.22|21071.17|20991.17|10
1731501630000|2024-11-13 12:40:30|21075.92|20995.92|21081.64|21001.64|21081.64|21001.64|21075.92|20995.92|9
1731501640000|2024-11-13 12:40:40|21085.54|21005.54|21091.85|21011.85|21091.85|21011.85|21085.35|21005.35|10
1731501650000|2024-11-13 12:40:50|21091.89|21011.89|21099.7|21019.7|21099.7|21019.7|21090.22|21010.22|10
1731501660000|2024-11-13 12:41:00|21103.77|21023.77|21108.47|21028.47|21108.59|21028.59|21103.77|21023.77|10
1731501670000|2024-11-13 12:41:10|21108.73|21028.73|21103.33|21023.33|21108.73|21028.73|21103.33|21023.33|10
1731501680000|2024-11-13 12:41:20|21102.99|21022.99|21091.13|21011.13|21102.99|21022.99|21091.13|21011.13|10
1731501690000|2024-11-13 12:41:30|21093.36|21013.36|21083.93|21003.93|21093.63|21013.63|21083.93|21003.93|10
1731501700000|2024-11-13 12:41:40|21082.5|21002.5|21087.15|21007.15|21087.16|21007.16|21080|21000|10
1731501710000|2024-11-13 12:41:50|21085.74|21005.74|21085.38|21005.38|21085.74|21005.74|21081.68|21001.68|10
1731501720000|2024-11-13 12:42:00|21087.91|21007.91|21094.33|21014.33|21094.33|21014.33|21087.91|21007.91|10
1731501730000|2024-11-13 12:42:10|21096.13|21016.13|21100.12|21020.12|21100.15|21020.15|21096.13|21016.13|10
1731501740000|2024-11-13 12:42:20|21102.01|21022.01|21102.1|21022.1|21103.04|21023.04|21102.01|21022.01|10
1731501750000|2024-11-13 12:42:30|21103.14|21023.14|21108.46|21028.46|21108.46|21028.46|21103.14|21023.14|10
1731501760000|2024-11-13 12:42:40|21108.07|21028.07|21109.67|21029.67|21109.67|21029.67|21107.44|21027.44|10
1731501770000|2024-11-13 12:42:50|21111.44|21031.44|21108.2|21028.2|21111.44|21031.44|21108.2|21028.2|10
1731501780000|2024-11-13 12:43:00|21109.18|21029.18|21110.27|21030.27|21110.91|21030.91|21105.48|21025.48|10
1731501790000|2024-11-13 12:43:10|21110.7|21030.7|21106.16|21026.16|21111.72|21031.72|21106.03|21026.03|10
1731501800000|2024-11-13 12:43:20|21105.3|21025.3|21100.38|21020.38|21105.3|21025.3|21098.66|21018.66|10
1731501810000|2024-11-13 12:43:30|21099.97|21019.97|21100.23|21020.23|21100.23|21020.23|21095.99|21015.99|10
1731501820000|2024-11-13 12:43:40|21101.13|21021.13|21100.98|21020.98|21101.96|21021.96|21099.45|21019.45|10
1731501830000|2024-11-13 12:43:50|21100.2|21020.2|21101.48|21021.48|21101.48|21021.48|21099.62|21019.62|10
1731501840000|2024-11-13 12:44:00|21101.97|21021.97|21101.93|21021.93|21103.25|21023.25|21100.58|21020.58|10
1731501850000|2024-11-13 12:44:10|21104.06|21024.06|21107.72|21027.72|21107.72|21027.72|21102.52|21022.52|10
1731501860000|2024-11-13 12:44:20|21108.01|21028.01|21110.68|21030.68|21110.68|21030.68|21108.01|21028.01|10
1731501870000|2024-11-13 12:44:30|21110.97|21030.97|21111.13|21031.13|21112.27|21032.27|21110.97|21030.97|10
1731501880000|2024-11-13 12:44:40|21111.39|21031.39|21109.28|21029.28|21111.39|21031.39|21109.28|21029.28|10
1731501890000|2024-11-13 12:44:50|21109.01|21029.01|21112.41|21032.41|21112.63|21032.63|21108.53|21028.53|10
1731501900000|2024-11-13 12:45:00|21112.43|21032.43|21120.98|21040.98|21120.98|21040.98|21112.43|21032.43|10
1731501910000|2024-11-13 12:45:10|21120.8|21040.8|21112.56|21032.56|21120.8|21040.8|21112.35|21032.35|10
1731501920000|2024-11-13 12:45:20|21114.12|21034.12|21111.17|21031.17|21114.12|21034.12|21109.28|21029.28|10
1731501930000|2024-11-13 12:45:30|21112.07|21032.07|21110.74|21030.74|21113.41|21033.41|21110.15|21030.15|10
1731501940000|2024-11-13 12:45:40|21109.32|21029.32|21106.53|21026.53|21109.32|21029.32|21105.28|21025.28|10
1731501950000|2024-11-13 12:45:50|21106.12|21026.12|21100.68|21020.68|21106.12|21026.12|21099.93|21019.93|10
1731501960000|2024-11-13 12:46:00|21100.72|21020.72|21104|21024|21106.98|21026.98|21100.72|21020.72|10
1731501970000|2024-11-13 12:46:10|21104.42|21024.42|21101.91|21021.91|21104.42|21024.42|21100.35|21020.35|10
1731501980000|2024-11-13 12:46:20|21101.94|21021.94|21103.45|21023.45|21105.57|21025.57|21101.94|21021.94|10
1731501990000|2024-11-13 12:46:30|21104.73|21024.73|21109.57|21029.57|21110.06|21030.06|21104.73|21024.73|10
1731502000000|2024-11-13 12:46:40|21110.62|21030.62|21108.29|21028.29|21110.83|21030.83|21108.29|21028.29|10
1731502010000|2024-11-13 12:46:50|21108.06|21028.06|21098.32|21018.32|21109.7|21029.7|21098.32|21018.32|10
1731502020000|2024-11-13 12:47:00|21099.18|21019.18|21102.74|21022.74|21102.81|21022.81|21099.18|21019.18|10
1731502030000|2024-11-13 12:47:10|21102.69|21022.69|21099.71|21019.71|21102.69|21022.69|21097.55|21017.55|10
1731502040000|2024-11-13 12:47:20|21099.42|21019.42|21100.45|21020.45|21101.68|21021.68|21098.2|21018.2|10
1731502050000|2024-11-13 12:47:30|21101.33|21021.33|21100.41|21020.41|21102|21022|21097.78|21017.78|10
1731502060000|2024-11-13 12:47:40|21100.35|21020.35|21101.58|21021.58|21102.08|21022.08|21100.35|21020.35|10
1731502070000|2024-11-13 12:47:50|21101.81|21021.81|21100.98|21020.98|21103.23|21023.23|21100.98|21020.98|10
1731502080000|2024-11-13 12:48:00|21102.01|21022.01|21105.08|21025.08|21105.08|21025.08|21102.01|21022.01|10
1731502090000|2024-11-13 12:48:10|21106.04|21026.04|21106.51|21026.51|21107.21|21027.21|21104.55|21024.55|10
1731502100000|2024-11-13 12:48:20|21106.91|21026.91|21110.06|21030.06|21110.33|21030.33|21106.91|21026.91|10
1731502110000|2024-11-13 12:48:30|21110.32|21030.32|21110.93|21030.93|21112.12|21032.12|21110.32|21030.32|10
1731502120000|2024-11-13 12:48:40|21109.75|21029.75|21109.1|21029.1|21109.75|21029.75|21106.98|21026.98|10
1731502130000|2024-11-13 12:48:50|21109.45|21029.45|21110.78|21030.78|21110.78|21030.78|21109.08|21029.08|10
1731502140000|2024-11-13 12:49:00|21111|21031|21113.83|21033.83|21113.83|21033.83|21110.54|21030.54|10
1731502150000|2024-11-13 12:49:10|21114.35|21034.35|21116.61|21036.61|21117.95|21037.95|21114.35|21034.35|10
1731502160000|2024-11-13 12:49:20|21117.04|21037.04|21119.98|21039.98|21120.09|21040.09|21117.04|21037.04|10
1731502170000|2024-11-13 12:49:30|21119.99|21039.99|21121.33|21041.33|21121.81|21041.81|21119.99|21039.99|10
1731502180000|2024-11-13 12:49:40|21121.66|21041.66|21120.78|21040.78|21123.5|21043.5|21120.78|21040.78|10
1731502190000|2024-11-13 12:49:50|21120.95|21040.95|21113.27|21033.27|21120.95|21040.95|21113.27|21033.27|10
1731502200000|2024-11-13 12:50:00|21113.47|21033.47|21118.09|21038.09|21118.09|21038.09|21113.11|21033.11|10
1731502210000|2024-11-13 12:50:10|21119.16|21039.16|21118.61|21038.61|21119.16|21039.16|21114.61|21034.61|10
1731502220000|2024-11-13 12:50:20|21119.31|21039.31|21118.08|21038.08|21119.83|21039.83|21117.52|21037.52|10
1731502230000|2024-11-13 12:50:30|21117.68|21037.68|21121.32|21041.32|21121.32|21041.32|21117.68|21037.68|10
1731502240000|2024-11-13 12:50:40|21120.54|21040.54|21117.95|21037.95|21120.54|21040.54|21117.66|21037.66|10
1731502250000|2024-11-13 12:50:50|21116.26|21036.26|21114.31|21034.31|21116.26|21036.26|21111.61|21031.61|10
1731502260000|2024-11-13 12:51:00|21114.73|21034.73|21118.25|21038.25|21118.25|21038.25|21114.14|21034.14|10
1731502270000|2024-11-13 12:51:10|21118.79|21038.79|21130.43|21050.43|21130.43|21050.43|21118.79|21038.79|10
1731502280000|2024-11-13 12:51:20|21130.49|21050.49|21132.11|21052.11|21133.18|21053.18|21129.17|21049.17|9
1731502290000|2024-11-13 12:51:30|21133.28|21053.28|21136.2|21056.2|21136.2|21056.2|21133.28|21053.28|9
1731502300000|2024-11-13 12:51:40|21135.99|21055.99|21132.9|21052.9|21135.99|21055.99|21132.49|21052.49|10
1731502310000|2024-11-13 12:51:50|21134.08|21054.08|21125.57|21045.57|21134.35|21054.35|21125.57|21045.57|10
1731502320000|2024-11-13 12:52:00|21124.08|21044.08|21124.95|21044.95|21126.15|21046.15|21123.38|21043.38|10
1731502330000|2024-11-13 12:52:10|21123.81|21043.81|21131.56|21051.56|21131.56|21051.56|21120.32|21040.32|10
1731502340000|2024-11-13 12:52:20|21130.63|21050.63|21124.17|21044.17|21131.22|21051.22|21124.17|21044.17|10
1731502350000|2024-11-13 12:52:30|21123.37|21043.37|21113.46|21033.46|21123.95|21043.95|21113.41|21033.41|10
1731502360000|2024-11-13 12:52:40|21114.01|21034.01|21114.8|21034.8|21114.8|21034.8|21110.06|21030.06|10
1731502370000|2024-11-13 12:52:50|21114.08|21034.08|21120.24|21040.24|21120.64|21040.64|21114.08|21034.08|10
1731502380000|2024-11-13 12:53:00|21121.54|21041.54|21130.19|21050.19|21130.2|21050.2|21121.54|21041.54|10
1731502390000|2024-11-13 12:53:10|21130.32|21050.32|21137.07|21057.07|21137.07|21057.07|21130.16|21050.16|10
1731502400000|2024-11-13 12:53:20|21136.52|21056.52|21137.22|21057.22|21137.67|21057.67|21136.52|21056.52|10
1731502410000|2024-11-13 12:53:30|21136.83|21056.83|21134.69|21054.69|21137.22|21057.22|21134.69|21054.69|10
1731502420000|2024-11-13 12:53:40|21133.94|21053.94|21128.07|21048.07|21133.94|21053.94|21128.07|21048.07|10
1731502430000|2024-11-13 12:53:50|21127.12|21047.12|21119.45|21039.45|21127.77|21047.77|21119.45|21039.45|10
1731502440000|2024-11-13 12:54:00|21119.2|21039.2|21113.54|21033.54|21119.2|21039.2|21111.92|21031.92|10
1731502450000|2024-11-13 12:54:10|21113.14|21033.14|21112.37|21032.37|21113.92|21033.92|21111.83|21031.83|10
1731502460000|2024-11-13 12:54:20|21112.31|21032.31|21110.24|21030.24|21112.57|21032.57|21110.24|21030.24|10
1731502470000|2024-11-13 12:54:30|21109.05|21029.05|21114.61|21034.61|21114.85|21034.85|21109.05|21029.05|10
1731502480000|2024-11-13 12:54:40|21114.83|21034.83|21114.66|21034.66|21116.95|21036.95|21114.66|21034.66|10
1731502490000|2024-11-13 12:54:50|21114.72|21034.72|21117.32|21037.32|21117.32|21037.32|21114.72|21034.72|10
1731502500000|2024-11-13 12:55:00|21119.76|21039.76|21110.14|21030.14|21120.16|21040.16|21110.14|21030.14|10
1731502510000|2024-11-13 12:55:10|21110.67|21030.67|21108.28|21028.28|21110.67|21030.67|21107.66|21027.66|10
1731502520000|2024-11-13 12:55:20|21109.75|21029.75|21109.59|21029.59|21111.76|21031.76|21109.59|21029.59|10
1731502530000|2024-11-13 12:55:30|21108.26|21028.26|21102.92|21022.92|21108.26|21028.26|21101.45|21021.45|10
1731502540000|2024-11-13 12:55:40|21103.48|21023.48|21102.58|21022.58|21104.98|21024.98|21102.5|21022.5|10
1731502550000|2024-11-13 12:55:50|21102.52|21022.52|21096.39|21016.39|21102.52|21022.52|21096.39|21016.39|10
1731502560000|2024-11-13 12:56:00|21096.01|21016.01|21097.72|21017.72|21097.72|21017.72|21095.08|21015.08|10
1731502570000|2024-11-13 12:56:10|21096.78|21016.78|21091.99|21011.99|21096.78|21016.78|21091.16|21011.16|10
1731502580000|2024-11-13 12:56:20|21092.54|21012.54|21092.58|21012.58|21092.58|21012.58|21089.19|21009.19|10
1731502590000|2024-11-13 12:56:30|21094.1|21014.1|21096.08|21016.08|21096.08|21016.08|21094.09|21014.09|10
1731502600000|2024-11-13 12:56:40|21096.42|21016.42|21096.17|21016.17|21096.42|21016.42|21095.44|21015.44|10
1731502610000|2024-11-13 12:56:50|21096.22|21016.22|21100.31|21020.31|21100.31|21020.31|21096.22|21016.22|10
1731502620000|2024-11-13 12:57:00|21101.42|21021.42|21103.92|21023.92|21103.92|21023.92|21101.42|21021.42|10
1731502630000|2024-11-13 12:57:10|21104.66|21024.66|21113.76|21033.76|21113.76|21033.76|21104.51|21024.51|10
1731502640000|2024-11-13 12:57:20|21112.57|21032.57|21107.67|21027.67|21112.57|21032.57|21107.67|21027.67|9
1731502650000|2024-11-13 12:57:30|21107.42|21027.42|21108.43|21028.43|21110.75|21030.75|21107.3|21027.3|10
1731502660000|2024-11-13 12:57:40|21109.26|21029.26|21106.64|21026.64|21109.39|21029.39|21106.61|21026.61|10
1731502670000|2024-11-13 12:57:50|21105.26|21025.26|21098.52|21018.52|21105.26|21025.26|21098.52|21018.52|10
1731502680000|2024-11-13 12:58:00|21097.97|21017.97|21097.48|21017.48|21100.33|21020.33|21096.88|21016.88|10
1731502690000|2024-11-13 12:58:10|21097.71|21017.71|21098.47|21018.47|21098.47|21018.47|21097.16|21017.16|10
1731502700000|2024-11-13 12:58:20|21098.63|21018.63|21098.28|21018.28|21098.63|21018.63|21096.64|21016.64|10
1731502710000|2024-11-13 12:58:30|21097.87|21017.87|21093.53|21013.53|21097.87|21017.87|21093.45|21013.45|10
1731502720000|2024-11-13 12:58:40|21093.49|21013.49|21084.02|21004.02|21093.49|21013.49|21084.02|21004.02|10
1731502730000|2024-11-13 12:58:50|21084.44|21004.44|21085.47|21005.47|21085.74|21005.74|21081.14|21001.14|10
1731502740000|2024-11-13 12:59:00|21085.93|21005.93|21086.61|21006.61|21088.07|21008.07|21085.55|21005.55|10
1731502750000|2024-11-13 12:59:10|21085.68|21005.68|21084.52|21004.52|21085.81|21005.81|21084.52|21004.52|9
1731502760000|2024-11-13 12:59:20|21085.02|21005.02|21082.84|21002.84|21085.02|21005.02|21082.36|21002.36|10
1731502770000|2024-11-13 12:59:30|21082.83|21002.83|21080.88|21000.88|21083.15|21003.15|21080.88|21000.88|10
1731502780000|2024-11-13 12:59:40|21078.62|20998.62|21075.5|20995.5|21080.79|21000.79|21075.5|20995.5|10
1731502790000|2024-11-13 12:59:50|21075.51|20995.51|21072.71|20992.71|21076.52|20996.52|21072.71|20992.71|10
1731502800000|2024-11-13 13:00:00|21074.02|20994.02|21079.89|20999.89|21079.89|20999.89|21074.01|20994.01|10
1731502810000|2024-11-13 13:00:10|21080.73|21000.73|21086.81|21006.81|21087.59|21007.59|21080.36|21000.36|10
1731502820000|2024-11-13 13:00:20|21086.28|21006.28|21079.88|20999.88|21087.21|21007.21|21078.72|20998.72|10
1731502830000|2024-11-13 13:00:30|21079.41|20999.41|21072.34|20992.34|21080.06|21000.06|21072.34|20992.34|10
1731502840000|2024-11-13 13:00:40|21068.68|20988.68|21057.71|20977.71|21068.68|20988.68|21057.71|20977.71|10
1731502850000|2024-11-13 13:00:50|21057.66|20977.66|21049.47|20969.47|21057.71|20977.71|21049.47|20969.47|10
1731502860000|2024-11-13 13:01:00|21049.85|20969.85|21051.97|20971.97|21052.37|20972.37|21049.85|20969.85|10
1731502870000|2024-11-13 13:01:10|21052.49|20972.49|21062.09|20982.09|21062.09|20982.09|21052.49|20972.49|10
1731502880000|2024-11-13 13:01:20|21064.58|20984.58|21069.13|20989.13|21069.3|20989.3|21064.58|20984.58|10
1731502890000|2024-11-13 13:01:30|21069.78|20989.78|21075.47|20995.47|21077.55|20997.55|21069.78|20989.78|10
1731502900000|2024-11-13 13:01:40|21074|20994|21075.39|20995.39|21076.96|20996.96|21072.71|20992.71|10
1731502910000|2024-11-13 13:01:50|21075.78|20995.78|21083.9|21003.9|21083.9|21003.9|21075.78|20995.78|10
1731502920000|2024-11-13 13:02:00|21086.06|21006.06|21091.21|21011.21|21094.01|21014.01|21084.28|21004.28|10
1731502930000|2024-11-13 13:02:10|21092.15|21012.15|21088.78|21008.78|21094.94|21014.94|21088.78|21008.78|9
1731502940000|2024-11-13 13:02:20|21088.85|21008.85|21094|21014|21094|21014|21088.49|21008.49|10
1731502950000|2024-11-13 13:02:30|21093.35|21013.35|21091.8|21011.8|21093.35|21013.35|21091.46|21011.46|9
1731502960000|2024-11-13 13:02:40|21092|21012|21095.16|21015.16|21095.16|21015.16|21091.08|21011.08|10
1731502970000|2024-11-13 13:02:50|21095.93|21015.93|21093.11|21013.11|21096.21|21016.21|21093.11|21013.11|10
1731502980000|2024-11-13 13:03:00|21093.76|21013.76|21083.32|21003.32|21093.76|21013.76|21083.32|21003.32|10
1731502990000|2024-11-13 13:03:10|21083.33|21003.33|21085.65|21005.65|21086.98|21006.98|21083.33|21003.33|10
1731503000000|2024-11-13 13:03:20|21084.59|21004.59|21091.6|21011.6|21091.79|21011.79|21084.59|21004.59|10
1731503010000|2024-11-13 13:03:30|21091.81|21011.81|21094.97|21014.97|21095.46|21015.46|21091.81|21011.81|9
1731503020000|2024-11-13 13:03:40|21096.53|21016.53|21098.25|21018.25|21098.81|21018.81|21093.5|21013.5|9
1731503030000|2024-11-13 13:03:50|21098.28|21018.28|21098.24|21018.24|21101.32|21021.32|21097.75|21017.75|10
1731503040000|2024-11-13 13:04:00|21098.45|21018.45|21101.44|21021.44|21101.44|21021.44|21098.21|21018.21|10
1731503050000|2024-11-13 13:04:10|21101.52|21021.52|21096.66|21016.66|21101.9|21021.9|21096.66|21016.66|10
1731503060000|2024-11-13 13:04:20|21097.13|21017.13|21096.23|21016.23|21098.03|21018.03|21096.23|21016.23|10
1731503070000|2024-11-13 13:04:30|21095.25|21015.25|21095.06|21015.06|21096.54|21016.54|21093.83|21013.83|10
1731503080000|2024-11-13 13:04:40|21095.03|21015.03|21086.81|21006.81|21095.03|21015.03|21086.81|21006.81|10
1731503090000|2024-11-13 13:04:50|21086.91|21006.91|21091.84|21011.84|21091.84|21011.84|21086.91|21006.91|10
1731503100000|2024-11-13 13:05:00|21092.8|21012.8|21096.29|21016.29|21096.29|21016.29|21091.73|21011.73|10
1731503110000|2024-11-13 13:05:10|21095.29|21015.29|21089.17|21009.17|21095.29|21015.29|21086.49|21006.49|10
1731503120000|2024-11-13 13:05:20|21087.08|21007.08|21090.36|21010.36|21090.36|21010.36|21085.83|21005.83|10
1731503130000|2024-11-13 13:05:30|21092.89|21012.89|21085.16|21005.16|21092.89|21012.89|21085.16|21005.16|10
1731503140000|2024-11-13 13:05:40|21083.63|21003.63|21075.74|20995.74|21083.71|21003.71|21075.66|20995.66|10
1731503150000|2024-11-13 13:05:50|21075.6|20995.6|21078.28|20998.28|21078.29|20998.29|21075.39|20995.39|10
1731503160000|2024-11-13 13:06:00|21074.16|20994.16|21066.45|20986.45|21074.16|20994.16|21063.29|20983.29|10
1731503170000|2024-11-13 13:06:10|21066.69|20986.69|21077.01|20997.01|21077.01|20997.01|21066.69|20986.69|10
1731503180000|2024-11-13 13:06:20|21079.19|20999.19|21079.12|20999.12|21080.03|21000.03|21079|20999|10
1731503190000|2024-11-13 13:06:30|21079.57|20999.57|21077.12|20997.12|21080.28|21000.28|21076.86|20996.86|10
1731503200000|2024-11-13 13:06:40|21077.29|20997.29|21083.86|21003.86|21083.86|21003.86|21077.29|20997.29|10
1731503210000|2024-11-13 13:06:50|21083.47|21003.47|21086.06|21006.06|21086.09|21006.09|21083.47|21003.47|10
1731503220000|2024-11-13 13:07:00|21085.9|21005.9|21086.66|21006.66|21086.74|21006.74|21083.54|21003.54|10
1731503230000|2024-11-13 13:07:10|21086.51|21006.51|21083.13|21003.13|21086.51|21006.51|21082.8|21002.8|10
1731503240000|2024-11-13 13:07:20|21083.29|21003.29|21084.76|21004.76|21086.89|21006.89|21082.08|21002.08|10
1731503250000|2024-11-13 13:07:30|21084.44|21004.44|21084.36|21004.36|21085.56|21005.56|21084.05|21004.05|10
1731503260000|2024-11-13 13:07:40|21084.24|21004.24|21083.48|21003.48|21084.45|21004.45|21082.8|21002.8|9
1731503270000|2024-11-13 13:07:50|21083.9|21003.9|21088.16|21008.16|21089.57|21009.57|21083.9|21003.9|10
1731503280000|2024-11-13 13:08:00|21086.68|21006.68|21087.82|21007.82|21088.74|21008.74|21086.33|21006.33|10
1731503290000|2024-11-13 13:08:10|21087.53|21007.53|21087.67|21007.67|21087.67|21007.67|21084.1|21004.1|10
1731503300000|2024-11-13 13:08:20|21087.84|21007.84|21082.13|21002.13|21087.84|21007.84|21082.12|21002.12|10
1731503310000|2024-11-13 13:08:30|21081.74|21001.74|21073.71|20993.71|21081.74|21001.74|21073.71|20993.71|10
1731503320000|2024-11-13 13:08:40|21072.98|20992.98|21070.2|20990.2|21072.98|20992.98|21069.9|20989.9|10
1731503330000|2024-11-13 13:08:50|21069.93|20989.93|21068.79|20988.79|21070.73|20990.73|21068.79|20988.79|10
1731503340000|2024-11-13 13:09:00|21067.78|20987.78|21065.25|20985.25|21067.78|20987.78|21065.21|20985.21|10
1731503350000|2024-11-13 13:09:10|21064.33|20984.33|21056.11|20976.11|21064.33|20984.33|21056.11|20976.11|10
1731503360000|2024-11-13 13:09:20|21053.52|20973.52|21047.73|20967.73|21053.52|20973.52|21047|20967|10
1731503370000|2024-11-13 13:09:30|21047.64|20967.64|21049.51|20969.51|21050.26|20970.26|21046.55|20966.55|10
1731503380000|2024-11-13 13:09:40|21049.82|20969.82|21051.14|20971.14|21051.62|20971.62|21048.63|20968.63|10
1731503390000|2024-11-13 13:09:50|21051.51|20971.51|21050.02|20970.02|21052.51|20972.51|21050.02|20970.02|10
1731503400000|2024-11-13 13:10:00|21049.89|20969.89|21046.3|20966.3|21049.89|20969.89|21046.07|20966.07|10
1731503410000|2024-11-13 13:10:10|21046.04|20966.04|21036.51|20956.51|21046.04|20966.04|21036.51|20956.51|10
1731503420000|2024-11-13 13:10:20|21036.82|20956.82|21032.85|20952.85|21036.82|20956.82|21030.83|20950.83|10
1731503430000|2024-11-13 13:10:30|21033.74|20953.74|21035.84|20955.84|21036.08|20956.08|21033.45|20953.45|10
1731503440000|2024-11-13 13:10:40|21037.97|20957.97|21042.32|20962.32|21042.46|20962.46|21037.97|20957.97|10
1731503450000|2024-11-13 13:10:50|21044.42|20964.42|21044.45|20964.45|21047.32|20967.32|21043.77|20963.77|10
1731503460000|2024-11-13 13:11:00|21043.49|20963.49|21038.34|20958.34|21043.49|20963.49|21038.34|20958.34|10
1731503470000|2024-11-13 13:11:10|21039.08|20959.08|21044.58|20964.58|21044.58|20964.58|21039.08|20959.08|10
1731503480000|2024-11-13 13:11:20|21045.47|20965.47|21052.42|20972.42|21053.51|20973.51|21045.47|20965.47|10
1731503490000|2024-11-13 13:11:30|21050.39|20970.39|21050.66|20970.66|21050.71|20970.71|21047.27|20967.27|10
1731503500000|2024-11-13 13:11:40|21049.4|20969.4|21048.87|20968.87|21051.14|20971.14|21048.87|20968.87|10
1731503510000|2024-11-13 13:11:50|21045.99|20965.99|21044.12|20964.12|21047.03|20967.03|21043.39|20963.39|10
1731503520000|2024-11-13 13:12:00|21043.16|20963.16|21040.98|20960.98|21043.16|20963.16|21039.86|20959.86|9
1731503530000|2024-11-13 13:12:10|21039.92|20959.92|21037.82|20957.82|21039.92|20959.92|21034.99|20954.99|10
1731503540000|2024-11-13 13:12:20|21037.87|20957.87|21044.72|20964.72|21044.72|20964.72|21037.35|20957.35|10
1731503550000|2024-11-13 13:12:30|21046.53|20966.53|21043.51|20963.51|21046.62|20966.62|21041.26|20961.26|10
1731503560000|2024-11-13 13:12:40|21043.18|20963.18|21044.71|20964.71|21048.42|20968.42|21043.14|20963.14|10
1731503570000|2024-11-13 13:12:50|21045.25|20965.25|21047.48|20967.48|21048.25|20968.25|21045.25|20965.25|10
1731503580000|2024-11-13 13:13:00|21047.25|20967.25|21045.57|20965.57|21047.25|20967.25|21043.85|20963.85|10
1731503590000|2024-11-13 13:13:10|21046.14|20966.14|21045.14|20965.14|21047.36|20967.36|21045.14|20965.14|10
1731503600000|2024-11-13 13:13:20|21043.43|20963.43|21040.54|20960.54|21045.3|20965.3|21040.54|20960.54|10
1731503610000|2024-11-13 13:13:30|21039.9|20959.9|21040.14|20960.14|21041.31|20961.31|21039.48|20959.48|10
1731503620000|2024-11-13 13:13:40|21040.01|20960.01|21038.68|20958.68|21041.85|20961.85|21038.68|20958.68|10
1731503630000|2024-11-13 13:13:50|21039.07|20959.07|21038.94|20958.94|21039.34|20959.34|21037.95|20957.95|10
1731503640000|2024-11-13 13:14:00|21038.83|20958.83|21038.44|20958.44|21040.54|20960.54|21035.57|20955.57|10
1731503650000|2024-11-13 13:14:10|21037.36|20957.36|21038|20958|21040.01|20960.01|21036.6|20956.6|10
1731503660000|2024-11-13 13:14:20|21038.2|20958.2|21042.01|20962.01|21042.01|20962.01|21036.81|20956.81|10
1731503670000|2024-11-13 13:14:30|21042.58|20962.58|21046.27|20966.27|21046.66|20966.66|21042.58|20962.58|10
1731503680000|2024-11-13 13:14:40|21045.87|20965.87|21040.08|20960.08|21047.76|20967.76|21039.45|20959.45|10
1731503690000|2024-11-13 13:14:50|21039.91|20959.91|21035.96|20955.96|21039.91|20959.91|21035.45|20955.45|10
1731503700000|2024-11-13 13:15:00|21037.18|20957.18|21040.12|20960.12|21041.5|20961.5|21037.18|20957.18|10
1731503710000|2024-11-13 13:15:10|21037.69|20957.69|21044.11|20964.11|21044.11|20964.11|21036.62|20956.62|10
1731503720000|2024-11-13 13:15:20|21045.69|20965.69|21046.01|20966.01|21048.25|20968.25|21045.57|20965.57|10
1731503730000|2024-11-13 13:15:30|21045.94|20965.94|21039.51|20959.51|21045.94|20965.94|21039.05|20959.05|10
1731503740000|2024-11-13 13:15:40|21039.94|20959.94|21040.2|20960.2|21043.83|20963.83|21039.94|20959.94|10
1731503750000|2024-11-13 13:15:50|21039.48|20959.48|21044.44|20964.44|21044.44|20964.44|21039.48|20959.48|10
1731503760000|2024-11-13 13:16:00|21044.53|20964.53|21043.13|20963.13|21046.13|20966.13|21043.13|20963.13|9
1731503770000|2024-11-13 13:16:10|21041.85|20961.85|21046.06|20966.06|21046.06|20966.06|21041.57|20961.57|10
1731503780000|2024-11-13 13:16:20|21045.47|20965.47|21049.76|20969.76|21049.76|20969.76|21045.16|20965.16|10
1731503790000|2024-11-13 13:16:30|21049.96|20969.96|21051.94|20971.94|21052.51|20972.51|21049.96|20969.96|10
1731503800000|2024-11-13 13:16:40|21050.33|20970.33|21057.09|20977.09|21057.09|20977.09|21050.08|20970.08|10
1731503810000|2024-11-13 13:16:50|21056.5|20976.5|21054.72|20974.72|21057.26|20977.26|21054.72|20974.72|9
1731503820000|2024-11-13 13:17:00|21054.45|20974.45|21053.78|20973.78|21055.02|20975.02|21053.78|20973.78|10
1731503830000|2024-11-13 13:17:10|21053.01|20973.01|21050.1|20970.1|21054.22|20974.22|21050.1|20970.1|10
1731503840000|2024-11-13 13:17:20|21049.9|20969.9|21054.88|20974.88|21054.88|20974.88|21049.9|20969.9|10
1731503850000|2024-11-13 13:17:30|21053.89|20973.89|21058.08|20978.08|21058.13|20978.13|21053.89|20973.89|10
1731503860000|2024-11-13 13:17:40|21057.34|20977.34|21059.79|20979.79|21059.87|20979.87|21057.34|20977.34|10
1731503870000|2024-11-13 13:17:50|21059.97|20979.97|21066.64|20986.64|21066.64|20986.64|21059.83|20979.83|10
1731503880000|2024-11-13 13:18:00|21067.43|20987.43|21070.92|20990.92|21070.92|20990.92|21066.34|20986.34|10
1731503890000|2024-11-13 13:18:10|21071.09|20991.09|21071.11|20991.11|21072.44|20992.44|21071.03|20991.03|9
1731503900000|2024-11-13 13:18:20|21070.8|20990.8|21075.19|20995.19|21075.19|20995.19|21070.23|20990.23|8
1731503910000|2024-11-13 13:18:30|21074.62|20994.62|21080.95|21000.95|21081.17|21001.17|21074.62|20994.62|10
1731503920000|2024-11-13 13:18:40|21081.3|21001.3|21073.68|20993.68|21081.65|21001.65|21073.67|20993.67|10
1731503930000|2024-11-13 13:18:50|21073.46|20993.46|21079.38|20999.38|21079.38|20999.38|21073.46|20993.46|10
1731503940000|2024-11-13 13:19:00|21080.43|21000.43|21076.76|20996.76|21080.46|21000.46|21076.76|20996.76|9
1731503950000|2024-11-13 13:19:10|21074.98|20994.98|21079.03|20999.03|21079.03|20999.03|21074.5|20994.5|10
1731503960000|2024-11-13 13:19:20|21078.18|20998.18|21079.9|20999.9|21079.9|20999.9|21077.25|20997.25|10
1731503970000|2024-11-13 13:19:30|21079.65|20999.65|21080.61|21000.61|21082.58|21002.58|21079.65|20999.65|10
1731503980000|2024-11-13 13:19:40|21080.06|21000.06|21072.26|20992.26|21080.06|21000.06|21072.26|20992.26|10
1731503990000|2024-11-13 13:19:50|21071.14|20991.14|21076.05|20996.05|21076.05|20996.05|21068.41|20988.41|10
1731504000000|2024-11-13 13:20:00|21075.73|20995.73|21076.2|20996.2|21076.2|20996.2|21074.3|20994.3|10
1731504010000|2024-11-13 13:20:10|21076.49|20996.49|21079.58|20999.58|21079.58|20999.58|21073.11|20993.11|10
1731504020000|2024-11-13 13:20:20|21080.22|21000.22|21087.76|21007.76|21087.76|21007.76|21080.22|21000.22|10
1731504030000|2024-11-13 13:20:30|21088.58|21008.58|21090.83|21010.83|21092.24|21012.24|21088.58|21008.58|10
1731504040000|2024-11-13 13:20:40|21092.27|21012.27|21084.76|21004.76|21092.27|21012.27|21084.76|21004.76|10
1731504050000|2024-11-13 13:20:50|21080.72|21000.72|21083.88|21003.88|21084.24|21004.24|21077.36|20997.36|10
1731504060000|2024-11-13 13:21:00|21083.59|21003.59|21082.65|21002.65|21083.79|21003.79|21078.8|20998.8|10
1731504070000|2024-11-13 13:21:10|21081.98|21001.98|21086.86|21006.86|21087.83|21007.83|21081.83|21001.83|10
1731504080000|2024-11-13 13:21:20|21086.18|21006.18|21092.49|21012.49|21092.49|21012.49|21086|21006|10
1731504090000|2024-11-13 13:21:30|21094.03|21014.03|21098.13|21018.13|21098.13|21018.13|21094.03|21014.03|10
1731504100000|2024-11-13 13:21:40|21098.75|21018.75|21098.22|21018.22|21100.24|21020.24|21098.22|21018.22|10
1731504110000|2024-11-13 13:21:50|21098.1|21018.1|21099.56|21019.56|21101.34|21021.34|21096.86|21016.86|10
1731504120000|2024-11-13 13:22:00|21099.75|21019.75|21100.84|21020.84|21101.64|21021.64|21099.75|21019.75|10
1731504130000|2024-11-13 13:22:10|21100.85|21020.85|21102.58|21022.58|21102.58|21022.58|21098.86|21018.86|10
1731504140000|2024-11-13 13:22:20|21102.27|21022.27|21106.01|21026.01|21106.09|21026.09|21102.27|21022.27|10
1731504150000|2024-11-13 13:22:30|21107.54|21027.54|21111.49|21031.49|21111.49|21031.49|21106.91|21026.91|10
1731504160000|2024-11-13 13:22:40|21110.84|21030.84|21113.72|21033.72|21115.4|21035.4|21110.82|21030.82|10
1731504170000|2024-11-13 13:22:50|21115.07|21035.07|21120.78|21040.78|21120.78|21040.78|21115.07|21035.07|10
1731504180000|2024-11-13 13:23:00|21120.81|21040.81|21124.39|21044.39|21124.39|21044.39|21120.81|21040.81|10
1731504190000|2024-11-13 13:23:10|21124.2|21044.2|21131.65|21051.65|21131.65|21051.65|21124.2|21044.2|10
1731504200000|2024-11-13 13:23:20|21132.24|21052.24|21154.28|21074.28|21154.28|21074.28|21132.24|21052.24|10
1731504210000|2024-11-13 13:23:30|21153.43|21073.43|21157.72|21077.72|21158.81|21078.81|21153.43|21073.43|10
1731504220000|2024-11-13 13:23:40|21158.37|21078.37|21151.88|21071.88|21158.37|21078.37|21151.62|21071.62|10
1731504230000|2024-11-13 13:23:50|21152.93|21072.93|21149.91|21069.91|21153.62|21073.62|21149.8|21069.8|10
1731504240000|2024-11-13 13:24:00|21150.76|21070.76|21151.89|21071.89|21155.22|21075.22|21150.76|21070.76|10
1731504250000|2024-11-13 13:24:10|21151.7|21071.7|21148.23|21068.23|21153.25|21073.25|21148.23|21068.23|10
1731504260000|2024-11-13 13:24:20|21148.03|21068.03|21144.1|21064.1|21148.03|21068.03|21143.56|21063.56|10
1731504270000|2024-11-13 13:24:30|21143.86|21063.86|21146.63|21066.63|21146.63|21066.63|21143.86|21063.86|9
1731504280000|2024-11-13 13:24:40|21145.35|21065.35|21149.16|21069.16|21149.16|21069.16|21145.35|21065.35|10
1731504290000|2024-11-13 13:24:50|21149.98|21069.98|21150.48|21070.48|21150.77|21070.77|21149.49|21069.49|10
1731504300000|2024-11-13 13:25:00|21150.35|21070.35|21162.14|21082.14|21162.14|21082.14|21150.35|21070.35|10
1731504310000|2024-11-13 13:25:10|21166.87|21086.87|21174.6|21094.6|21174.6|21094.6|21166.87|21086.87|10
1731504320000|2024-11-13 13:25:20|21174.8|21094.8|21193.97|21113.97|21193.97|21113.97|21174.8|21094.8|10
1731504330000|2024-11-13 13:25:30|21194.26|21114.26|21197.89|21117.89|21198.99|21118.99|21194.26|21114.26|10
1731504340000|2024-11-13 13:25:40|21198.72|21118.72|21199.26|21119.26|21199.56|21119.56|21198.51|21118.51|9
1731504350000|2024-11-13 13:25:50|21200.2|21120.2|21207.4|21127.4|21207.4|21127.4|21200.2|21120.2|10
1731504360000|2024-11-13 13:26:00|21207.53|21127.53|21213.81|21133.81|21213.81|21133.81|21206.94|21126.94|9
1731504370000|2024-11-13 13:26:10|21215.39|21135.39|21207.56|21127.56|21216.12|21136.12|21207.56|21127.56|10
1731504380000|2024-11-13 13:26:20|21204.49|21124.49|21180.68|21100.68|21204.49|21124.49|21180.68|21100.68|10
1731504390000|2024-11-13 13:26:30|21179.19|21099.19|21181.08|21101.08|21181.08|21101.08|21175.16|21095.16|9
1731504400000|2024-11-13 13:26:40|21181.66|21101.66|21194.9|21114.9|21194.9|21114.9|21181.66|21101.66|10
1731504410000|2024-11-13 13:26:50|21195.95|21115.95|21204.62|21124.62|21204.62|21124.62|21195.95|21115.95|9
1731504420000|2024-11-13 13:27:00|21204.92|21124.92|21204|21124|21207.47|21127.47|21204|21124|10
1731504430000|2024-11-13 13:27:10|21205.07|21125.07|21210.08|21130.08|21212.14|21132.14|21205.07|21125.07|10
1731504440000|2024-11-13 13:27:20|21210.8|21130.8|21213.22|21133.22|21213.86|21133.86|21210.8|21130.8|10
1731504450000|2024-11-13 13:27:30|21213.33|21133.33|21211.06|21131.06|21214.68|21134.68|21211.06|21131.06|10
1731504460000|2024-11-13 13:27:40|21210.41|21130.41|21203.77|21123.77|21210.41|21130.41|21203.77|21123.77|10
1731504470000|2024-11-13 13:27:50|21202.72|21122.72|21204.63|21124.63|21204.63|21124.63|21200.83|21120.83|10
1731504480000|2024-11-13 13:28:00|21204.55|21124.55|21207.92|21127.92|21207.97|21127.97|21204.33|21124.33|10
1731504490000|2024-11-13 13:28:10|21208.53|21128.53|21219.33|21139.33|21219.33|21139.33|21208.53|21128.53|10
1731504500000|2024-11-13 13:28:20|21219.65|21139.65|21225.81|21145.81|21225.81|21145.81|21219.65|21139.65|10
1731504510000|2024-11-13 13:28:30|21225.56|21145.56|21228.78|21148.78|21229.13|21149.13|21225.47|21145.47|10
1731504520000|2024-11-13 13:28:40|21229.38|21149.38|21230.03|21150.03|21231.26|21151.26|21229.38|21149.38|10
1731504530000|2024-11-13 13:28:50|21231.28|21151.28|21230.7|21150.7|21232.17|21152.17|21230.49|21150.49|10
1731504540000|2024-11-13 13:29:00|21232.04|21152.04|21238.6|21158.6|21238.6|21158.6|21232.04|21152.04|10
1731504550000|2024-11-13 13:29:10|21238.82|21158.82|21241.39|21161.39|21243.24|21163.24|21238.82|21158.82|10
1731504560000|2024-11-13 13:29:20|21240.44|21160.44|21229.13|21149.13|21240.44|21160.44|21229.13|21149.13|10
1731504570000|2024-11-13 13:29:30|21226.4|21146.4|21217.1|21137.1|21226.4|21146.4|21216.62|21136.62|10
1731504580000|2024-11-13 13:29:40|21216.01|21136.01|21212.48|21132.48|21216.01|21136.01|21211.37|21131.37|10
1731504590000|2024-11-13 13:29:50|21212.86|21132.86|21218.08|21138.08|21218.08|21138.08|21212.86|21132.86|10
1731504600000|2024-11-13 13:30:00|21218.95|21138.95|21224.9|21144.9|21224.9|21144.9|21218.46|21138.46|10
1731504610000|2024-11-13 13:30:10|21227.67|21147.67|21239.88|21159.88|21239.88|21159.88|21227.67|21147.67|10
1731504620000|2024-11-13 13:30:20|21240.55|21160.55|21287.32|21207.32|21287.32|21207.32|21240.55|21160.55|10
1731504630000|2024-11-13 13:30:30|21289.73|21209.73|21323.98|21243.98|21323.98|21243.98|21289.73|21209.73|10
1731504640000|2024-11-13 13:30:40|21327.91|21247.91|21340.32|21260.32|21341.23|21261.23|21327.91|21247.91|10
1731504650000|2024-11-13 13:30:50|21340.24|21260.24|21348.12|21268.12|21348.12|21268.12|21335.97|21255.97|10
1731504660000|2024-11-13 13:31:00|21347.82|21267.82|21344.14|21264.14|21349.02|21269.02|21341.92|21261.92|10
1731504670000|2024-11-13 13:31:10|21343.34|21263.34|21347.56|21267.56|21348.11|21268.11|21343.34|21263.34|10
1731504680000|2024-11-13 13:31:20|21347.25|21267.25|21342.57|21262.57|21347.25|21267.25|21337.67|21257.67|10
1731504690000|2024-11-13 13:31:30|21342.38|21262.38|21353.06|21273.06|21353.06|21273.06|21342.38|21262.38|10
1731504700000|2024-11-13 13:31:40|21354.05|21274.05|21351.18|21271.18|21354.05|21274.05|21351.18|21271.18|10
1731504710000|2024-11-13 13:31:50|21351.12|21271.12|21350.37|21270.37|21351.12|21271.12|21347.47|21267.47|10
1731504720000|2024-11-13 13:32:00|21352.21|21272.21|21342.71|21262.71|21352.21|21272.21|21342.23|21262.23|10
1731504730000|2024-11-13 13:32:10|21342.45|21262.45|21339.14|21259.14|21344.92|21264.92|21339.14|21259.14|10
1731504740000|2024-11-13 13:32:20|21336.66|21256.66|21315.16|21235.16|21336.66|21256.66|21315.16|21235.16|10
1731504750000|2024-11-13 13:32:30|21313.32|21233.32|21310.41|21230.41|21313.32|21233.32|21306.38|21226.38|10
1731504760000|2024-11-13 13:32:40|21310.99|21230.99|21308.87|21228.87|21310.99|21230.99|21307.77|21227.77|10
1731504770000|2024-11-13 13:32:50|21309.45|21229.45|21293.62|21213.62|21309.45|21229.45|21293.18|21213.18|10
1731504780000|2024-11-13 13:33:00|21292.22|21212.22|21266.77|21186.77|21292.22|21212.22|21266.77|21186.77|10
1731504790000|2024-11-13 13:33:10|21262.6|21182.6|21244.63|21164.63|21262.6|21182.6|21244.63|21164.63|10
1731504800000|2024-11-13 13:33:20|21235.54|21155.54|21237.86|21157.86|21237.86|21157.86|21228.73|21148.73|10
1731504810000|2024-11-13 13:33:30|21239.38|21159.38|21248.13|21168.13|21248.71|21168.71|21239.38|21159.38|10
1731504820000|2024-11-13 13:33:40|21248.67|21168.67|21235.51|21155.51|21249.37|21169.37|21235.51|21155.51|10
1731504830000|2024-11-13 13:33:50|21236.77|21156.77|21223.39|21143.39|21236.77|21156.77|21223.39|21143.39|10
1731504840000|2024-11-13 13:34:00|21222.94|21142.94|21212.89|21132.89|21222.94|21142.94|21211.22|21131.22|10
1731504850000|2024-11-13 13:34:10|21213.83|21133.83|21222.12|21142.12|21222.12|21142.12|21213.83|21133.83|10
1731504860000|2024-11-13 13:34:20|21221.47|21141.47|21226.56|21146.56|21227.07|21147.07|21219.18|21139.18|10
1731504870000|2024-11-13 13:34:30|21226.15|21146.15|21227.55|21147.55|21227.55|21147.55|21224.55|21144.55|9
1731504880000|2024-11-13 13:34:40|21228.62|21148.62|21233.57|21153.57|21233.57|21153.57|21228.62|21148.62|10
1731504890000|2024-11-13 13:34:50|21233.2|21153.2|21240.4|21160.4|21240.4|21160.4|21231.9|21151.9|10
1731504900000|2024-11-13 13:35:00|21241.2|21161.2|21250.25|21170.25|21250.25|21170.25|21241.2|21161.2|10
1731504910000|2024-11-13 13:35:10|21250.9|21170.9|21255.59|21175.59|21255.59|21175.59|21250.1|21170.1|10
1731504920000|2024-11-13 13:35:20|21256.31|21176.31|21254|21174|21258.18|21178.18|21254|21174|10
1731504930000|2024-11-13 13:35:30|21253.87|21173.87|21256.34|21176.34|21256.46|21176.46|21253.11|21173.11|9
1731504940000|2024-11-13 13:35:40|21254.52|21174.52|21248.07|21168.07|21254.52|21174.52|21248.07|21168.07|10
1731504950000|2024-11-13 13:35:50|21248.85|21168.85|21256.75|21176.75|21256.75|21176.75|21247.44|21167.44|10
1731504960000|2024-11-13 13:36:00|21257.47|21177.47|21263.1|21183.1|21263.69|21183.69|21257.18|21177.18|10
1731504970000|2024-11-13 13:36:10|21261.72|21181.72|21263.4|21183.4|21264.43|21184.43|21261.14|21181.14|10
1731504980000|2024-11-13 13:36:20|21264.05|21184.05|21263.85|21183.85|21265.73|21185.73|21263.85|21183.85|10
1731504990000|2024-11-13 13:36:30|21264.38|21184.38|21261.3|21181.3|21265.61|21185.61|21261.3|21181.3|10
1731505000000|2024-11-13 13:36:40|21260.86|21180.86|21255.32|21175.32|21260.86|21180.86|21253.64|21173.64|10
1731505010000|2024-11-13 13:36:50|21253.56|21173.56|21241.62|21161.62|21253.56|21173.56|21241.62|21161.62|10
1731505020000|2024-11-13 13:37:00|21240.82|21160.82|21233.96|21153.96|21242.41|21162.41|21231.17|21151.17|10
1731505030000|2024-11-13 13:37:10|21234.33|21154.33|21240.18|21160.18|21241.49|21161.49|21232.99|21152.99|10
1731505040000|2024-11-13 13:37:20|21239.66|21159.66|21237.48|21157.48|21243.2|21163.2|21237.48|21157.48|10
1731505050000|2024-11-13 13:37:30|21236.41|21156.41|21231.04|21151.04|21236.41|21156.41|21227.47|21147.47|10
1731505060000|2024-11-13 13:37:40|21231.08|21151.08|21232.67|21152.67|21232.67|21152.67|21228.86|21148.86|10
1731505070000|2024-11-13 13:37:50|21231.83|21151.83|21235.12|21155.12|21235.67|21155.67|21231.63|21151.63|10
1731505080000|2024-11-13 13:38:00|21236.02|21156.02|21233.86|21153.86|21237.19|21157.19|21233.38|21153.38|10
1731505090000|2024-11-13 13:38:10|21236.88|21156.88|21244.44|21164.44|21244.44|21164.44|21236.88|21156.88|10
1731505100000|2024-11-13 13:38:20|21242.5|21162.5|21244.98|21164.98|21247.38|21167.38|21241|21161|9
1731505110000|2024-11-13 13:38:30|21245.25|21165.25|21250.74|21170.74|21252.52|21172.52|21243.24|21163.24|10
1731505120000|2024-11-13 13:38:40|21252.3|21172.3|21252.29|21172.29|21253.88|21173.88|21251.4|21171.4|10
1731505130000|2024-11-13 13:38:50|21253.43|21173.43|21271.84|21191.84|21271.84|21191.84|21253.43|21173.43|10
1731505140000|2024-11-13 13:39:00|21271.5|21191.5|21278.65|21198.65|21278.65|21198.65|21265.18|21185.18|10
1731505150000|2024-11-13 13:39:10|21281.47|21201.47|21304.07|21224.07|21304.07|21224.07|21281.47|21201.47|10
1731505160000|2024-11-13 13:39:20|21304.48|21224.48|21334.3|21254.3|21334.3|21254.3|21304.48|21224.48|10
1731505170000|2024-11-13 13:39:30|21333.93|21253.93|21340.93|21260.93|21341.39|21261.39|21333.93|21253.93|10
1731505180000|2024-11-13 13:39:40|21341.51|21261.51|21339.48|21259.48|21341.54|21261.54|21339.48|21259.48|10
1731505190000|2024-11-13 13:39:50|21339.36|21259.36|21345.19|21265.19|21345.91|21265.91|21339.36|21259.36|10
1731505200000|2024-11-13 13:40:00|21345.54|21265.54|21346.17|21266.17|21347.93|21267.93|21343.82|21263.82|10
1731505210000|2024-11-13 13:40:10|21347.09|21267.09|21348.48|21268.48|21353.99|21273.99|21347.09|21267.09|10
1731505220000|2024-11-13 13:40:20|21344.79|21264.79|21341.44|21261.44|21344.89|21264.89|21341.23|21261.23|9
1731505230000|2024-11-13 13:40:30|21339.25|21259.25|21340.52|21260.52|21341.37|21261.37|21335.95|21255.95|10
1731505240000|2024-11-13 13:40:40|21343.76|21263.76|21347.65|21267.65|21352.26|21272.26|21343.76|21263.76|10
1731505250000|2024-11-13 13:40:50|21351.24|21271.24|21355.08|21275.08|21355.08|21275.08|21350.05|21270.05|10
1731505260000|2024-11-13 13:41:00|21353.5|21273.5|21365.55|21285.55|21365.55|21285.55|21353.5|21273.5|10
1731505270000|2024-11-13 13:41:10|21367.25|21287.25|21381.89|21301.89|21381.89|21301.89|21367.25|21287.25|10
1731505280000|2024-11-13 13:41:20|21380.72|21300.72|21379.2|21299.2|21382.45|21302.45|21376.5|21296.5|10
1731505290000|2024-11-13 13:41:30|21378.75|21298.75|21382.09|21302.09|21382.98|21302.98|21378.75|21298.75|10
1731505300000|2024-11-13 13:41:40|21381.58|21301.58|21383.25|21303.25|21385.27|21305.27|21381.58|21301.58|10
1731505310000|2024-11-13 13:41:50|21382.83|21302.83|21398.06|21318.06|21398.06|21318.06|21382.83|21302.83|10
1731505320000|2024-11-13 13:42:00|21399.83|21319.83|21409.41|21329.41|21410.86|21330.86|21399.83|21319.83|10
1731505330000|2024-11-13 13:42:10|21408.05|21328.05|21418.58|21338.58|21418.88|21338.88|21408.05|21328.05|10
1731505340000|2024-11-13 13:42:20|21417.91|21337.91|21431.05|21351.05|21431.05|21351.05|21417.91|21337.91|10
1731505350000|2024-11-13 13:42:30|21431.14|21351.14|21437.14|21357.14|21437.14|21357.14|21431.03|21351.03|10
1731505360000|2024-11-13 13:42:40|21440.16|21360.16|21443.61|21363.61|21444.42|21364.42|21440.16|21360.16|10
1731505370000|2024-11-13 13:42:50|21444.58|21364.58|21456.71|21376.71|21456.71|21376.71|21443.21|21363.21|10
1731505380000|2024-11-13 13:43:00|21456.38|21376.38|21459.39|21379.39|21460|21380|21456.38|21376.38|10
1731505390000|2024-11-13 13:43:10|21459.61|21379.61|21468.29|21388.29|21468.29|21388.29|21459.61|21379.61|10
1731505400000|2024-11-13 13:43:20|21468.89|21388.89|21475.75|21395.75|21475.75|21395.75|21468.89|21388.89|10
1731505410000|2024-11-13 13:43:30|21478.6|21398.6|21479.97|21399.97|21483.65|21403.65|21478.36|21398.36|10
1731505420000|2024-11-13 13:43:40|21478.19|21398.19|21489.32|21409.32|21489.32|21409.32|21478.19|21398.19|10
1731505430000|2024-11-13 13:43:50|21486.24|21406.24|21487.26|21407.26|21487.26|21407.26|21483.82|21403.82|10
1731505440000|2024-11-13 13:44:00|21488.56|21408.56|21488.98|21408.98|21491.01|21411.01|21488.56|21408.56|10
1731505450000|2024-11-13 13:44:10|21489.27|21409.27|21482.49|21402.49|21489.27|21409.27|21482.49|21402.49|10
1731505460000|2024-11-13 13:44:20|21483.05|21403.05|21494.21|21414.21|21494.21|21414.21|21483.05|21403.05|10
1731505470000|2024-11-13 13:44:30|21494.27|21414.27|21501.84|21421.84|21506.3|21426.3|21494.27|21414.27|10
1731505480000|2024-11-13 13:44:40|21501.55|21421.55|21518.9|21438.9|21518.9|21438.9|21500.06|21420.06|10
1731505490000|2024-11-13 13:44:50|21519.09|21439.09|21514.21|21434.21|21520.67|21440.67|21513.23|21433.23|10
1731505500000|2024-11-13 13:45:00|21514.54|21434.54|21519.77|21439.77|21522.69|21442.69|21514.33|21434.33|10
1731505510000|2024-11-13 13:45:10|21521.02|21441.02|21505.13|21425.13|21522.47|21442.47|21505.13|21425.13|10
1731505520000|2024-11-13 13:45:20|21504.42|21424.42|21488.15|21408.15|21504.42|21424.42|21488.15|21408.15|10
1731505530000|2024-11-13 13:45:30|21485.15|21405.15|21484.97|21404.97|21485.2|21405.2|21482.64|21402.64|10
1731505540000|2024-11-13 13:45:40|21483.76|21403.76|21493.9|21413.9|21493.9|21413.9|21483.76|21403.76|10
1731505550000|2024-11-13 13:45:50|21493.93|21413.93|21503.23|21423.23|21503.23|21423.23|21493.93|21413.93|9
1731505560000|2024-11-13 13:46:00|21502.87|21422.87|21514.95|21434.95|21514.95|21434.95|21502.58|21422.58|10
1731505570000|2024-11-13 13:46:10|21518.58|21438.58|21529.35|21449.35|21529.35|21449.35|21518.58|21438.58|10
1731505580000|2024-11-13 13:46:20|21530.55|21450.55|21518.84|21438.84|21530.58|21450.58|21518.84|21438.84|10
1731505590000|2024-11-13 13:46:30|21521.13|21441.13|21529.35|21449.35|21529.35|21449.35|21521.13|21441.13|10
1731505600000|2024-11-13 13:46:40|21530.01|21450.01|21530.42|21450.42|21530.42|21450.42|21527.96|21447.96|10
1731505610000|2024-11-13 13:46:50|21530.96|21450.96|21530.59|21450.59|21531.09|21451.09|21528.26|21448.26|10
1731505620000|2024-11-13 13:47:00|21529.48|21449.48|21530.59|21450.59|21536.43|21456.43|21529.48|21449.48|10
1731505630000|2024-11-13 13:47:10|21531.67|21451.67|21532.73|21452.73|21532.73|21452.73|21528.55|21448.55|10
1731505640000|2024-11-13 13:47:20|21533.7|21453.7|21545.42|21465.42|21545.42|21465.42|21532.92|21452.92|10
1731505650000|2024-11-13 13:47:30|21545.94|21465.94|21553.11|21473.11|21553.18|21473.18|21545.94|21465.94|10
1731505660000|2024-11-13 13:47:40|21553.44|21473.44|21559.32|21479.32|21559.32|21479.32|21552.83|21472.83|10
1731505670000|2024-11-13 13:47:50|21559.89|21479.89|21582.05|21502.05|21582.61|21502.61|21559.89|21479.89|10
1731505680000|2024-11-13 13:48:00|21582.32|21502.32|21588.24|21508.24|21588.24|21508.24|21580.88|21500.88|10
1731505690000|2024-11-13 13:48:10|21590.12|21510.12|21595.19|21515.19|21595.76|21515.76|21590.12|21510.12|10
1731505700000|2024-11-13 13:48:20|21595.33|21515.33|21608.51|21528.51|21608.51|21528.51|21595.33|21515.33|10
1731505710000|2024-11-13 13:48:30|21608.2|21528.2|21617.49|21537.49|21618.72|21538.72|21608.2|21528.2|10
1731505720000|2024-11-13 13:48:40|21617.4|21537.4|21627.25|21547.25|21628.92|21548.92|21617.03|21537.03|10
1731505730000|2024-11-13 13:48:50|21626.91|21546.91|21626.12|21546.12|21627.02|21547.02|21622.62|21542.62|10
1731505740000|2024-11-13 13:49:00|21624.14|21544.14|21623.85|21543.85|21625.41|21545.41|21620.18|21540.18|10
1731505750000|2024-11-13 13:49:10|21625.6|21545.6|21627.25|21547.25|21627.97|21547.97|21624.56|21544.56|10
1731505760000|2024-11-13 13:49:20|21628.47|21548.47|21641.69|21561.69|21643.06|21563.06|21628.47|21548.47|10
1731505770000|2024-11-13 13:49:30|21645.28|21565.28|21650.26|21570.26|21650.26|21570.26|21645.28|21565.28|10
1731505780000|2024-11-13 13:49:40|21650.88|21570.88|21652.34|21572.34|21652.34|21572.34|21649.76|21569.76|10
1731505790000|2024-11-13 13:49:50|21655.09|21575.09|21662.37|21582.37|21662.37|21582.37|21655.09|21575.09|10
1731505800000|2024-11-13 13:50:00|21663.08|21583.08|21663.86|21583.86|21665.96|21585.96|21662.83|21582.83|10
1731505810000|2024-11-13 13:50:10|21665.45|21585.45|21665.31|21585.31|21666.86|21586.86|21664.96|21584.96|10
1731505820000|2024-11-13 13:50:20|21662.91|21582.91|21657.09|21577.09|21665.53|21585.53|21657.09|21577.09|10
1731505830000|2024-11-13 13:50:30|21657.32|21577.32|21621.74|21541.74|21657.32|21577.32|21621.74|21541.74|10
1731505840000|2024-11-13 13:50:40|21615.48|21535.48|21618.68|21538.68|21619.43|21539.43|21609.07|21529.07|10
1731505850000|2024-11-13 13:50:50|21620.56|21540.56|21635.6|21555.6|21635.6|21555.6|21620.56|21540.56|10
1731505860000|2024-11-13 13:51:00|21634.62|21554.62|21625.5|21545.5|21642.51|21562.51|21625.5|21545.5|10
1731505870000|2024-11-13 13:51:10|21625.11|21545.11|21609.64|21529.64|21626.79|21546.79|21608.2|21528.2|10
1731505880000|2024-11-13 13:51:20|21608.78|21528.78|21582.02|21502.02|21608.78|21528.78|21582.02|21502.02|10
1731505890000|2024-11-13 13:51:30|21581.68|21501.68|21586.36|21506.36|21586.36|21506.36|21580.49|21500.49|10
1731505900000|2024-11-13 13:51:40|21590.84|21510.84|21587.88|21507.88|21591.65|21511.65|21587.88|21507.88|10
1731505910000|2024-11-13 13:51:50|21588.53|21508.53|21587.36|21507.36|21588.53|21508.53|21586.55|21506.55|10
1731505920000|2024-11-13 13:52:00|21587.16|21507.16|21580.35|21500.35|21589.66|21509.66|21580.35|21500.35|10
1731505930000|2024-11-13 13:52:10|21578.96|21498.96|21568.09|21488.09|21578.96|21498.96|21568.09|21488.09|10
1731505940000|2024-11-13 13:52:20|21567.49|21487.49|21565.03|21485.03|21567.49|21487.49|21562.45|21482.45|10
1731505950000|2024-11-13 13:52:30|21564.87|21484.87|21562.81|21482.81|21565.21|21485.21|21561.98|21481.98|10
1731505960000|2024-11-13 13:52:40|21564.56|21484.56|21566.96|21486.96|21566.96|21486.96|21564.56|21484.56|10
1731505970000|2024-11-13 13:52:50|21567.2|21487.2|21563.57|21483.57|21568.05|21488.05|21563.57|21483.57|10
1731505980000|2024-11-13 13:53:00|21562.26|21482.26|21574.18|21494.18|21574.18|21494.18|21561.85|21481.85|10
1731505990000|2024-11-13 13:53:10|21576.96|21496.96|21595.39|21515.39|21595.39|21515.39|21576.5|21496.5|10
1731506000000|2024-11-13 13:53:20|21595.79|21515.79|21592.42|21512.42|21597.82|21517.82|21592.42|21512.42|10
1731506010000|2024-11-13 13:53:30|21593.44|21513.44|21605.83|21525.83|21605.83|21525.83|21593.44|21513.44|10
1731506020000|2024-11-13 13:53:40|21607.66|21527.66|21608.28|21528.28|21612.33|21532.33|21606.4|21526.4|10
1731506030000|2024-11-13 13:53:50|21607.91|21527.91|21612.16|21532.16|21612.16|21532.16|21607.22|21527.22|10
1731506040000|2024-11-13 13:54:00|21611.18|21531.18|21607.76|21527.76|21613.53|21533.53|21607.76|21527.76|10
1731506050000|2024-11-13 13:54:10|21606.98|21526.98|21598.29|21518.29|21607.46|21527.46|21598.29|21518.29|10
1731506060000|2024-11-13 13:54:20|21600.45|21520.45|21613.46|21533.46|21613.46|21533.46|21598.65|21518.65|10
1731506070000|2024-11-13 13:54:30|21616.35|21536.35|21607.5|21527.5|21617.78|21537.78|21607.5|21527.5|10
1731506080000|2024-11-13 13:54:40|21607.87|21527.87|21603.93|21523.93|21609.36|21529.36|21603.58|21523.58|10
1731506090000|2024-11-13 13:54:50|21602.69|21522.69|21602.37|21522.37|21604.07|21524.07|21601.57|21521.57|10
1731506100000|2024-11-13 13:55:00|21602.51|21522.51|21596.63|21516.63|21603.98|21523.98|21596.63|21516.63|10
1731506110000|2024-11-13 13:55:10|21595.44|21515.44|21596.19|21516.19|21596.36|21516.36|21593.07|21513.07|10
1731506120000|2024-11-13 13:55:20|21598.05|21518.05|21601.21|21521.21|21602.4|21522.4|21598.05|21518.05|10
1731506130000|2024-11-13 13:55:30|21601.81|21521.81|21586.6|21506.6|21601.81|21521.81|21586.6|21506.6|10
1731506140000|2024-11-13 13:55:40|21586.34|21506.34|21562.22|21482.22|21586.34|21506.34|21562.22|21482.22|10
1731506150000|2024-11-13 13:55:50|21561.79|21481.79|21564.52|21484.52|21566.07|21486.07|21560.69|21480.69|10
1731506160000|2024-11-13 13:56:00|21565|21485|21557.93|21477.93|21565|21485|21557.93|21477.93|10
1731506170000|2024-11-13 13:56:10|21555.26|21475.26|21538.66|21458.66|21555.26|21475.26|21538.66|21458.66|10
1731506180000|2024-11-13 13:56:20|21536.32|21456.32|21518.83|21438.83|21536.68|21456.68|21518.83|21438.83|10
1731506190000|2024-11-13 13:56:30|21515.3|21435.3|21479.63|21399.63|21515.3|21435.3|21479.63|21399.63|10
1731506200000|2024-11-13 13:56:40|21475.18|21395.18|21460.63|21380.63|21475.18|21395.18|21460.63|21380.63|10
1731506210000|2024-11-13 13:56:50|21459.32|21379.32|21442.21|21362.21|21459.32|21379.32|21442.21|21362.21|10
1731506220000|2024-11-13 13:57:00|21440.9|21360.9|21437.04|21357.04|21440.9|21360.9|21436.26|21356.26|10
1731506230000|2024-11-13 13:57:10|21438.24|21358.24|21445.82|21365.82|21445.82|21365.82|21438.24|21358.24|10
1731506240000|2024-11-13 13:57:20|21445.38|21365.38|21445.91|21365.91|21445.91|21365.91|21440.97|21360.97|10
1731506250000|2024-11-13 13:57:30|21448.43|21368.43|21457.37|21377.37|21457.37|21377.37|21448.43|21368.43|10
1731506260000|2024-11-13 13:57:40|21456.95|21376.95|21469.47|21389.47|21469.47|21389.47|21456.95|21376.95|10
1731506270000|2024-11-13 13:57:50|21468.7|21388.7|21469.39|21389.39|21471.89|21391.89|21468.7|21388.7|10
1731506280000|2024-11-13 13:58:00|21468.63|21388.63|21460.4|21380.4|21469.95|21389.95|21460.4|21380.4|10
1731506290000|2024-11-13 13:58:10|21459.19|21379.19|21454.15|21374.15|21459.19|21379.19|21448.35|21368.35|10
1731506300000|2024-11-13 13:58:20|21453.4|21373.4|21449.81|21369.81|21453.4|21373.4|21448.74|21368.74|10
1731506310000|2024-11-13 13:58:30|21449.68|21369.68|21460.9|21380.9|21460.9|21380.9|21449.68|21369.68|10
1731506320000|2024-11-13 13:58:40|21461.59|21381.59|21464.6|21384.6|21466.09|21386.09|21461.59|21381.59|10
1731506330000|2024-11-13 13:58:50|21464.75|21384.75|21472.37|21392.37|21472.56|21392.56|21464.75|21384.75|10
1731506340000|2024-11-13 13:59:00|21473.05|21393.05|21469.17|21389.17|21473.24|21393.24|21466.87|21386.87|10
1731506350000|2024-11-13 13:59:10|21468|21388|21481.63|21401.63|21481.63|21401.63|21467.44|21387.44|10
1731506360000|2024-11-13 13:59:20|21483.43|21403.43|21506.6|21426.6|21506.6|21426.6|21483.43|21403.43|10
1731506370000|2024-11-13 13:59:30|21508.33|21428.33|21515.1|21435.1|21515.96|21435.96|21508.33|21428.33|10
1731506380000|2024-11-13 13:59:40|21514.19|21434.19|21508.9|21428.9|21515.67|21435.67|21508.9|21428.9|10
1731506390000|2024-11-13 13:59:50|21508.11|21428.11|21506|21426|21509|21429|21502.62|21422.62|10
1731506400000|2024-11-13 14:00:00|21505.99|21425.99|21497.1|21417.1|21505.99|21425.99|21497.1|21417.1|10
1731506410000|2024-11-13 14:00:10|21497.38|21417.38|21492.45|21412.45|21497.62|21417.62|21492.45|21412.45|10
1731506420000|2024-11-13 14:00:20|21489.28|21409.28|21495.34|21415.34|21495.34|21415.34|21488.36|21408.36|10
1731506430000|2024-11-13 14:00:30|21494.41|21414.41|21493.26|21413.26|21496.51|21416.51|21493.26|21413.26|10
1731506440000|2024-11-13 14:00:40|21492.2|21412.2|21469.54|21389.54|21492.2|21412.2|21469.25|21389.25|10
1731506450000|2024-11-13 14:00:50|21463.27|21383.27|21458.12|21378.12|21463.27|21383.27|21455.71|21375.71|10
1731506460000|2024-11-13 14:01:00|21457.72|21377.72|21449.45|21369.45|21458.75|21378.75|21449.45|21369.45|10
1731506470000|2024-11-13 14:01:10|21443.55|21363.55|21435|21355|21443.55|21363.55|21434.4|21354.4|10
1731506480000|2024-11-13 14:01:20|21434.86|21354.86|21444.08|21364.08|21444.08|21364.08|21432.22|21352.22|10
1731506490000|2024-11-13 14:01:30|21444.99|21364.99|21454.65|21374.65|21455.21|21375.21|21444.38|21364.38|10
1731506500000|2024-11-13 14:01:40|21457.32|21377.32|21457.57|21377.57|21461.51|21381.51|21457.32|21377.32|10
1731506510000|2024-11-13 14:01:50|21456.96|21376.96|21455.49|21375.49|21459.7|21379.7|21455.49|21375.49|10
1731506520000|2024-11-13 14:02:00|21454.43|21374.43|21440.39|21360.39|21454.43|21374.43|21440.39|21360.39|10
1731506530000|2024-11-13 14:02:10|21437.39|21357.39|21399.77|21319.77|21437.39|21357.39|21399.77|21319.77|10
1731506540000|2024-11-13 14:02:20|21390.75|21310.75|21378.17|21298.17|21390.75|21310.75|21378.17|21298.17|10
1731506550000|2024-11-13 14:02:30|21376.87|21296.87|21387.04|21307.04|21387.04|21307.04|21376.87|21296.87|10
1731506560000|2024-11-13 14:02:40|21389.11|21309.11|21397.66|21317.66|21398.65|21318.65|21389.11|21309.11|10
1731506570000|2024-11-13 14:02:50|21399.29|21319.29|21399.73|21319.73|21401.81|21321.81|21398.08|21318.08|10
1731506580000|2024-11-13 14:03:00|21398.82|21318.82|21392.8|21312.8|21400.18|21320.18|21391.07|21311.07|10
1731506590000|2024-11-13 14:03:10|21393.22|21313.22|21391.15|21311.15|21396.07|21316.07|21391.15|21311.15|10
1731506600000|2024-11-13 14:03:20|21390.61|21310.61|21370.31|21290.31|21390.61|21310.61|21370.31|21290.31|10
1731506610000|2024-11-13 14:03:30|21370.2|21290.2|21378.93|21298.93|21378.93|21298.93|21369.56|21289.56|10
1731506620000|2024-11-13 14:03:40|21381.99|21301.99|21400.44|21320.44|21400.44|21320.44|21381.17|21301.17|10
1731506630000|2024-11-13 14:03:50|21402.64|21322.64|21422.52|21342.52|21422.52|21342.52|21402.64|21322.64|10
1731506640000|2024-11-13 14:04:00|21422.94|21342.94|21437.39|21357.39|21437.48|21357.48|21422.94|21342.94|9
1731506650000|2024-11-13 14:04:10|21440.7|21360.7|21449.69|21369.69|21449.69|21369.69|21439.36|21359.36|10
1731506660000|2024-11-13 14:04:20|21450.14|21370.14|21440.05|21360.05|21450.14|21370.14|21440.05|21360.05|10
1731506670000|2024-11-13 14:04:30|21439.37|21359.37|21419.02|21339.02|21439.37|21359.37|21419.02|21339.02|10
1731506680000|2024-11-13 14:04:40|21420.04|21340.04|21424.22|21344.22|21424.22|21344.22|21417.93|21337.93|10
1731506690000|2024-11-13 14:04:50|21424.44|21344.44|21428.49|21348.49|21429.41|21349.41|21424.44|21344.44|10
1731506700000|2024-11-13 14:05:00|21428.68|21348.68|21432.03|21352.03|21432.03|21352.03|21426.34|21346.34|10
1731506710000|2024-11-13 14:05:10|21435.14|21355.14|21449|21369|21449|21369|21435.14|21355.14|10
1731506720000|2024-11-13 14:05:20|21450.12|21370.12|21456.27|21376.27|21457.8|21377.8|21450.12|21370.12|10
1731506730000|2024-11-13 14:05:30|21456.06|21376.06|21465.79|21385.79|21467.73|21387.73|21455.48|21375.48|10
1731506740000|2024-11-13 14:05:40|21467.24|21387.24|21463.87|21383.87|21467.67|21387.67|21463.83|21383.83|9
1731506750000|2024-11-13 14:05:50|21464.33|21384.33|21477.61|21397.61|21477.61|21397.61|21464.33|21384.33|9
1731506760000|2024-11-13 14:06:00|21477.56|21397.56|21478.87|21398.87|21481.66|21401.66|21475.19|21395.19|10
1731506770000|2024-11-13 14:06:10|21479.1|21399.1|21494.54|21414.54|21494.54|21414.54|21477.71|21397.71|10
1731506780000|2024-11-13 14:06:20|21496.28|21416.28|21501.45|21421.45|21501.55|21421.55|21496.07|21416.07|10
1731506790000|2024-11-13 14:06:30|21502.2|21422.2|21504.17|21424.17|21506.46|21426.46|21502.2|21422.2|10
1731506800000|2024-11-13 14:06:40|21503.72|21423.72|21502.53|21422.53|21503.72|21423.72|21501.48|21421.48|10
1731506810000|2024-11-13 14:06:50|21502.08|21422.08|21506.12|21426.12|21507.67|21427.67|21502.08|21422.08|10
1731506820000|2024-11-13 14:07:00|21506.48|21426.48|21513.54|21433.54|21513.54|21433.54|21504.07|21424.07|10
1731506830000|2024-11-13 14:07:10|21515.51|21435.51|21520.98|21440.98|21521.42|21441.42|21515.51|21435.51|10
1731506840000|2024-11-13 14:07:20|21520.69|21440.69|21538.63|21458.63|21538.63|21458.63|21520.69|21440.69|10
1731506850000|2024-11-13 14:07:30|21540.94|21460.94|21569.49|21489.49|21569.49|21489.49|21540.94|21460.94|10
1731506860000|2024-11-13 14:07:40|21572.82|21492.82|21596.11|21516.11|21596.11|21516.11|21572.82|21492.82|10
1731506870000|2024-11-13 14:07:50|21602.56|21522.56|21618.22|21538.22|21618.89|21538.89|21602.56|21522.56|10
1731506880000|2024-11-13 14:08:00|21619.99|21539.99|21617.83|21537.83|21622.34|21542.34|21617.7|21537.7|10
1731506890000|2024-11-13 14:08:10|21615.58|21535.58|21623.39|21543.39|21623.39|21543.39|21615.58|21535.58|10
1731506900000|2024-11-13 14:08:20|21622.82|21542.82|21614.05|21534.05|21622.82|21542.82|21613.02|21533.02|10
1731506910000|2024-11-13 14:08:30|21613.24|21533.24|21614.19|21534.19|21614.92|21534.92|21610.4|21530.4|10
1731506920000|2024-11-13 14:08:40|21614.44|21534.44|21605.15|21525.15|21614.44|21534.44|21603.09|21523.09|10
1731506930000|2024-11-13 14:08:50|21604.78|21524.78|21612.32|21532.32|21612.32|21532.32|21604.78|21524.78|9
1731506940000|2024-11-13 14:09:00|21612.42|21532.42|21614.17|21534.17|21616.77|21536.77|21608.97|21528.97|10
1731506950000|2024-11-13 14:09:10|21614.7|21534.7|21617.9|21537.9|21618.58|21538.58|21612.95|21532.95|10
1731506960000|2024-11-13 14:09:20|21616.36|21536.36|21606.72|21526.72|21616.36|21536.36|21605.4|21525.4|10
1731506970000|2024-11-13 14:09:30|21603.47|21523.47|21598.67|21518.67|21603.47|21523.47|21598.67|21518.67|10
1731506980000|2024-11-13 14:09:40|21596.86|21516.86|21600.01|21520.01|21600.01|21520.01|21596.4|21516.4|10
1731506990000|2024-11-13 14:09:50|21600.52|21520.52|21597.46|21517.46|21603.62|21523.62|21597.46|21517.46|10
1731507000000|2024-11-13 14:10:00|21597.59|21517.59|21577.52|21497.52|21597.59|21517.59|21577.52|21497.52|10
1731507010000|2024-11-13 14:10:10|21572.87|21492.87|21589.18|21509.18|21589.18|21509.18|21571.99|21491.99|10
1731507020000|2024-11-13 14:10:20|21591.58|21511.58|21603.96|21523.96|21603.96|21523.96|21591.58|21511.58|10
1731507030000|2024-11-13 14:10:30|21604.19|21524.19|21603.72|21523.72|21606.57|21526.57|21600.66|21520.66|10
1731507040000|2024-11-13 14:10:40|21603.68|21523.68|21601.63|21521.63|21606.93|21526.93|21601.63|21521.63|10
1731507050000|2024-11-13 14:10:50|21601.69|21521.69|21595.91|21515.91|21601.69|21521.69|21594.47|21514.47|10
1731507060000|2024-11-13 14:11:00|21595.52|21515.52|21594.71|21514.71|21599.52|21519.52|21592.36|21512.36|10
1731507070000|2024-11-13 14:11:10|21595.4|21515.4|21579.21|21499.21|21595.64|21515.64|21579.21|21499.21|10
1731507080000|2024-11-13 14:11:20|21576.28|21496.28|21565.08|21485.08|21576.46|21496.46|21564.33|21484.33|10
1731507090000|2024-11-13 14:11:30|21566|21486|21563.18|21483.18|21568.31|21488.31|21563.18|21483.18|10
1731507100000|2024-11-13 14:11:40|21560.55|21480.55|21541.22|21461.22|21560.55|21480.55|21541.22|21461.22|10
1731507110000|2024-11-13 14:11:50|21539.34|21459.34|21535.79|21455.79|21539.34|21459.34|21531.89|21451.89|10
1731507120000|2024-11-13 14:12:00|21536.56|21456.56|21548.77|21468.77|21548.77|21468.77|21536.56|21456.56|10
1731507130000|2024-11-13 14:12:10|21549.41|21469.41|21548.84|21468.84|21551.83|21471.83|21545.97|21465.97|10
1731507140000|2024-11-13 14:12:20|21549.51|21469.51|21556.78|21476.78|21556.78|21476.78|21549.51|21469.51|10
1731507150000|2024-11-13 14:12:30|21556.55|21476.55|21568.75|21488.75|21568.75|21488.75|21556.54|21476.54|10
1731507160000|2024-11-13 14:12:40|21572.18|21492.18|21582.95|21502.95|21586.18|21506.18|21572.18|21492.18|10
1731507170000|2024-11-13 14:12:50|21582.74|21502.74|21567.74|21487.74|21582.74|21502.74|21567.74|21487.74|10
1731507180000|2024-11-13 14:13:00|21563.53|21483.53|21560.35|21480.35|21563.53|21483.53|21558.87|21478.87|10
1731507190000|2024-11-13 14:13:10|21559.97|21479.97|21543.21|21463.21|21559.97|21479.97|21539.9|21459.9|10
1731507200000|2024-11-13 14:13:20|21543.85|21463.85|21546.84|21466.84|21547.2|21467.2|21543.26|21463.26|10
1731507210000|2024-11-13 14:13:30|21549.23|21469.23|21562.82|21482.82|21564.06|21484.06|21548.69|21468.69|10
1731507220000|2024-11-13 14:13:40|21566.09|21486.09|21562.5|21482.5|21567.93|21487.93|21562.22|21482.22|10
1731507230000|2024-11-13 14:13:50|21562.23|21482.23|21559.05|21479.05|21562.86|21482.86|21559.05|21479.05|10
1731507240000|2024-11-13 14:14:00|21561.25|21481.25|21559.48|21479.48|21561.25|21481.25|21558.45|21478.45|10
1731507250000|2024-11-13 14:14:10|21558.56|21478.56|21552.88|21472.88|21558.56|21478.56|21549.62|21469.62|10
1731507260000|2024-11-13 14:14:20|21552.52|21472.52|21542.88|21462.88|21553.18|21473.18|21542.88|21462.88|10
1731507270000|2024-11-13 14:14:30|21538.66|21458.66|21535.6|21455.6|21539.82|21459.82|21534.72|21454.72|10
1731507280000|2024-11-13 14:14:40|21535.26|21455.26|21535.81|21455.81|21538.06|21458.06|21533.23|21453.23|10
1731507290000|2024-11-13 14:14:50|21537.3|21457.3|21536.83|21456.83|21538.31|21458.31|21535.65|21455.65|10
1731507300000|2024-11-13 14:15:00|21536.78|21456.78|21544.72|21464.72|21544.72|21464.72|21533.99|21453.99|10
1731507310000|2024-11-13 14:15:10|21549.34|21469.34|21554.04|21474.04|21554.45|21474.45|21548.88|21468.88|10
1731507320000|2024-11-13 14:15:20|21556.57|21476.57|21547.79|21467.79|21557.3|21477.3|21547.79|21467.79|10
1731507330000|2024-11-13 14:15:30|21540.6|21460.6|21532.68|21452.68|21540.6|21460.6|21532.42|21452.42|10
1731507340000|2024-11-13 14:15:40|21529.73|21449.73|21538.86|21458.86|21538.86|21458.86|21529.73|21449.73|10
1731507350000|2024-11-13 14:15:50|21539.62|21459.62|21544.81|21464.81|21546.34|21466.34|21539.62|21459.62|10
1731507360000|2024-11-13 14:16:00|21545.94|21465.94|21543.65|21463.65|21547.77|21467.77|21543.17|21463.17|10
1731507370000|2024-11-13 14:16:10|21545.7|21465.7|21550.18|21470.18|21550.18|21470.18|21544.26|21464.26|10
1731507380000|2024-11-13 14:16:20|21552.67|21472.67|21563.68|21483.68|21563.68|21483.68|21552.67|21472.67|10
1731507390000|2024-11-13 14:16:30|21563.24|21483.24|21561.92|21481.92|21568.91|21488.91|21561.92|21481.92|10
1731507400000|2024-11-13 14:16:40|21560.68|21480.68|21549.63|21469.63|21561.53|21481.53|21549.07|21469.07|10
1731507410000|2024-11-13 14:16:50|21549.17|21469.17|21558.95|21478.95|21558.95|21478.95|21548.85|21468.85|10
1731507420000|2024-11-13 14:17:00|21559.27|21479.27|21558.54|21478.54|21562.36|21482.36|21557.67|21477.67|9
1731507430000|2024-11-13 14:17:10|21558.01|21478.01|21551.13|21471.13|21558.01|21478.01|21544.64|21464.64|10
1731507440000|2024-11-13 14:17:20|21552.09|21472.09|21546.73|21466.73|21552.09|21472.09|21546.73|21466.73|10
1731507450000|2024-11-13 14:17:30|21544.56|21464.56|21546.81|21466.81|21546.81|21466.81|21540.24|21460.24|10
1731507460000|2024-11-13 14:17:40|21548.95|21468.95|21544.21|21464.21|21548.95|21468.95|21543.03|21463.03|10
1731507470000|2024-11-13 14:17:50|21543.65|21463.65|21542.27|21462.27|21545.2|21465.2|21542.27|21462.27|10
1731507480000|2024-11-13 14:18:00|21538.37|21458.37|21527.31|21447.31|21538.68|21458.68|21527.31|21447.31|10
1731507490000|2024-11-13 14:18:10|21527.28|21447.28|21534.62|21454.62|21534.62|21454.62|21527.28|21447.28|10
1731507500000|2024-11-13 14:18:20|21535.68|21455.68|21545.06|21465.06|21545.06|21465.06|21535.68|21455.68|10
1731507510000|2024-11-13 14:18:30|21549.16|21469.16|21551.04|21471.04|21552.19|21472.19|21549.16|21469.16|10
1731507520000|2024-11-13 14:18:40|21552.25|21472.25|21552.56|21472.56|21552.76|21472.76|21550.9|21470.9|10
1731507530000|2024-11-13 14:18:50|21552.21|21472.21|21558.72|21478.72|21558.72|21478.72|21552.21|21472.21|10
1731507540000|2024-11-13 14:19:00|21559.49|21479.49|21560.89|21480.89|21563.82|21483.82|21556.94|21476.94|10
1731507550000|2024-11-13 14:19:10|21559.6|21479.6|21557.25|21477.25|21560.29|21480.29|21554.44|21474.44|10
1731507560000|2024-11-13 14:19:20|21557.45|21477.45|21560.63|21480.63|21560.63|21480.63|21555.77|21475.77|9
1731507570000|2024-11-13 14:19:30|21559.82|21479.82|21554.07|21474.07|21559.82|21479.82|21553.41|21473.41|10
1731507580000|2024-11-13 14:19:40|21551.81|21471.81|21556.87|21476.87|21558.47|21478.47|21551.81|21471.81|10
1731507590000|2024-11-13 14:19:50|21554.69|21474.69|21555.7|21475.7|21556.87|21476.87|21553.47|21473.47|10
1731507600000|2024-11-13 14:20:00|21554.48|21474.48|21568.24|21488.24|21568.36|21488.36|21553.66|21473.66|10
1731507610000|2024-11-13 14:20:10|21569.08|21489.08|21575.71|21495.71|21576.31|21496.31|21569.08|21489.08|10
1731507620000|2024-11-13 14:20:20|21575.85|21495.85|21581.77|21501.77|21581.77|21501.77|21575.85|21495.85|10
1731507630000|2024-11-13 14:20:30|21580.66|21500.66|21593.96|21513.96|21593.96|21513.96|21580.66|21500.66|10
1731507640000|2024-11-13 14:20:40|21596.02|21516.02|21591.81|21511.81|21596.02|21516.02|21590.11|21510.11|10
1731507650000|2024-11-13 14:20:50|21589.47|21509.47|21600.15|21520.15|21600.15|21520.15|21589.45|21509.45|10
1731507660000|2024-11-13 14:21:00|21604.19|21524.19|21607.5|21527.5|21608.24|21528.24|21602.92|21522.92|10
1731507670000|2024-11-13 14:21:10|21615.23|21535.23|21624.7|21544.7|21625.59|21545.59|21615.23|21535.23|10
1731507680000|2024-11-13 14:21:20|21625.12|21545.12|21626.21|21546.21|21631.21|21551.21|21625.12|21545.12|10
1731507690000|2024-11-13 14:21:30|21624.5|21544.5|21608.5|21528.5|21624.5|21544.5|21608.5|21528.5|10
1731507700000|2024-11-13 14:21:40|21607.14|21527.14|21601.6|21521.6|21607.14|21527.14|21600.13|21520.13|10
1731507710000|2024-11-13 14:21:50|21601.44|21521.44|21600.39|21520.39|21602.71|21522.71|21599.99|21519.99|10
1731507720000|2024-11-13 14:22:00|21599.48|21519.48|21585.25|21505.25|21599.48|21519.48|21585.25|21505.25|10
1731507730000|2024-11-13 14:22:10|21584.1|21504.1|21565.76|21485.76|21584.1|21504.1|21562.27|21482.27|10
1731507740000|2024-11-13 14:22:20|21566.43|21486.43|21562.1|21482.1|21566.43|21486.43|21562.1|21482.1|10
1731507750000|2024-11-13 14:22:30|21562.15|21482.15|21553.7|21473.7|21562.15|21482.15|21553.7|21473.7|10
1731507760000|2024-11-13 14:22:40|21552.4|21472.4|21537|21457|21552.4|21472.4|21537|21457|10
1731507770000|2024-11-13 14:22:50|21536.86|21456.86|21533.44|21453.44|21536.86|21456.86|21532.86|21452.86|10
1731507780000|2024-11-13 14:23:00|21530.7|21450.7|21541.08|21461.08|21541.1|21461.1|21530.7|21450.7|10
1731507790000|2024-11-13 14:23:10|21541.75|21461.75|21545.76|21465.76|21545.76|21465.76|21541.68|21461.68|10
1731507800000|2024-11-13 14:23:20|21546.06|21466.06|21549.34|21469.34|21549.34|21469.34|21546.06|21466.06|10
1731507810000|2024-11-13 14:23:30|21550.7|21470.7|21554.68|21474.68|21555.22|21475.22|21550.35|21470.35|10
1731507820000|2024-11-13 14:23:40|21552.61|21472.61|21547.85|21467.85|21556.77|21476.77|21547.67|21467.67|10
1731507830000|2024-11-13 14:23:50|21550.48|21470.48|21552.57|21472.57|21554.95|21474.95|21550.48|21470.48|10
1731507840000|2024-11-13 14:24:00|21553.34|21473.34|21561.03|21481.03|21561.03|21481.03|21548.8|21468.8|10
1731507850000|2024-11-13 14:24:10|21561.99|21481.99|21571.16|21491.16|21571.16|21491.16|21561.84|21481.84|10
1731507860000|2024-11-13 14:24:20|21570.82|21490.82|21570.9|21490.9|21573.93|21493.93|21570.82|21490.82|10
1731507870000|2024-11-13 14:24:30|21568.3|21488.3|21572.32|21492.32|21572.67|21492.67|21568.3|21488.3|10
1731507880000|2024-11-13 14:24:40|21574.86|21494.86|21589.69|21509.69|21589.69|21509.69|21574.86|21494.86|10
1731507890000|2024-11-13 14:24:50|21589.61|21509.61|21585.06|21505.06|21589.71|21509.71|21584.85|21504.85|10
1731507900000|2024-11-13 14:25:00|21586.07|21506.07|21592.52|21512.52|21592.52|21512.52|21586.07|21506.07|9
1731507910000|2024-11-13 14:25:10|21594.02|21514.02|21599.56|21519.56|21599.56|21519.56|21593.18|21513.18|10
1731507920000|2024-11-13 14:25:20|21601.07|21521.07|21606.8|21526.8|21608.06|21528.06|21601.07|21521.07|10
1731507930000|2024-11-13 14:25:30|21609.54|21529.54|21599.98|21519.98|21609.54|21529.54|21599.98|21519.98|10
1731507940000|2024-11-13 14:25:40|21597.46|21517.46|21602.37|21522.37|21602.61|21522.61|21597.09|21517.09|10
1731507950000|2024-11-13 14:25:50|21601.48|21521.48|21602.96|21522.96|21605.21|21525.21|21601.08|21521.08|10
1731507960000|2024-11-13 14:26:00|21604.6|21524.6|21612.53|21532.53|21612.53|21532.53|21604.6|21524.6|10
1731507970000|2024-11-13 14:26:10|21615.52|21535.52|21622.32|21542.32|21622.32|21542.32|21613.82|21533.82|10
1731507980000|2024-11-13 14:26:20|21625.05|21545.05|21628.3|21548.3|21628.46|21548.46|21625.05|21545.05|10
1731507990000|2024-11-13 14:26:30|21630.54|21550.54|21619.23|21539.23|21630.54|21550.54|21619.23|21539.23|10
1731508000000|2024-11-13 14:26:40|21616.62|21536.62|21624.34|21544.34|21624.34|21544.34|21616.62|21536.62|10
1731508010000|2024-11-13 14:26:50|21625.09|21545.09|21622.26|21542.26|21625.74|21545.74|21619.7|21539.7|10
1731508020000|2024-11-13 14:27:00|21621.44|21541.44|21624.31|21544.31|21627.49|21547.49|21618.91|21538.91|10
1731508030000|2024-11-13 14:27:10|21625.25|21545.25|21628.51|21548.51|21630.41|21550.41|21625.25|21545.25|10
1731508040000|2024-11-13 14:27:20|21628.49|21548.49|21636.34|21556.34|21637.16|21557.16|21628.49|21548.49|10
1731508050000|2024-11-13 14:27:30|21637.44|21557.44|21635.07|21555.07|21637.44|21557.44|21633.06|21553.06|10
1731508060000|2024-11-13 14:27:40|21636.04|21556.04|21631.72|21551.72|21636.04|21556.04|21628.98|21548.98|10
1731508070000|2024-11-13 14:27:50|21632.23|21552.23|21636.31|21556.31|21636.31|21556.31|21632.23|21552.23|10
1731508080000|2024-11-13 14:28:00|21635.64|21555.64|21627.64|21547.64|21635.64|21555.64|21627.64|21547.64|10
1731508090000|2024-11-13 14:28:10|21627.73|21547.73|21621.72|21541.72|21627.73|21547.73|21621.72|21541.72|10
1731508100000|2024-11-13 14:28:20|21621.05|21541.05|21620.44|21540.44|21621.88|21541.88|21619.13|21539.13|10
1731508110000|2024-11-13 14:28:30|21621.74|21541.74|21633.57|21553.57|21633.57|21553.57|21621.74|21541.74|10
1731508120000|2024-11-13 14:28:40|21633.68|21553.68|21647.96|21567.96|21647.96|21567.96|21633.68|21553.68|10
1731508130000|2024-11-13 14:28:50|21648.2|21568.2|21651.3|21571.3|21651.86|21571.86|21648.2|21568.2|10
1731508140000|2024-11-13 14:29:00|21652.5|21572.5|21647.52|21567.52|21652.5|21572.5|21646.52|21566.52|10
1731508150000|2024-11-13 14:29:10|21647.63|21567.63|21640.97|21560.97|21647.63|21567.63|21640.97|21560.97|10
1731508160000|2024-11-13 14:29:20|21639.83|21559.83|21637.84|21557.84|21641.88|21561.88|21637.84|21557.84|10
1731508170000|2024-11-13 14:29:30|21636.42|21556.42|21632.47|21552.47|21639.12|21559.12|21631.71|21551.71|10
1731508180000|2024-11-13 14:29:40|21632.75|21552.75|21627.94|21547.94|21632.75|21552.75|21627.94|21547.94|10
1731508190000|2024-11-13 14:29:50|21628.43|21548.43|21629.37|21549.37|21629.37|21549.37|21627.06|21547.06|10
1731508200000|2024-11-13 14:30:00|21630.21|21550.21|21639.32|21559.32|21639.32|21559.32|21625.82|21545.82|10
1731508210000|2024-11-13 14:30:10|21641.44|21561.44|21632.32|21552.32|21644.08|21564.08|21632|21552|10
1731508220000|2024-11-13 14:30:20|21632.68|21552.68|21610.97|21530.97|21633.61|21553.61|21610.97|21530.97|10
1731508230000|2024-11-13 14:30:30|21609.1|21529.1|21581.63|21501.63|21609.1|21529.1|21581.63|21501.63|10
1731508240000|2024-11-13 14:30:40|21583.88|21503.88|21596.28|21516.28|21597.07|21517.07|21583.88|21503.88|10
1731508250000|2024-11-13 14:30:50|21597.33|21517.33|21597.85|21517.85|21602.29|21522.29|21597.33|21517.33|10
1731508260000|2024-11-13 14:31:00|21597.94|21517.94|21614.19|21534.19|21614.19|21534.19|21595.93|21515.93|10
1731508270000|2024-11-13 14:31:10|21615.37|21535.37|21660.65|21580.65|21660.65|21580.65|21615.37|21535.37|10
1731508280000|2024-11-13 14:31:20|21657.38|21577.38|21672.75|21592.75|21674.05|21594.05|21655.07|21575.07|10
1731508290000|2024-11-13 14:31:30|21679.35|21599.35|21688.9|21608.9|21689.49|21609.49|21679.35|21599.35|10
1731508300000|2024-11-13 14:31:40|21690.13|21610.13|21716.3|21636.3|21716.3|21636.3|21690.13|21610.13|10
1731508310000|2024-11-13 14:31:50|21716.01|21636.01|21737.26|21657.26|21737.26|21657.26|21716.01|21636.01|10
1731508320000|2024-11-13 14:32:00|21737.93|21657.93|21737.42|21657.42|21747.3|21667.3|21737.03|21657.03|10
1731508330000|2024-11-13 14:32:10|21737.01|21657.01|21734.61|21654.61|21737.01|21657.01|21729.69|21649.69|10
1731508340000|2024-11-13 14:32:20|21734.91|21654.91|21743.64|21663.64|21743.64|21663.64|21734.91|21654.91|10
1731508350000|2024-11-13 14:32:30|21744.94|21664.94|21770.01|21690.01|21770.01|21690.01|21744.94|21664.94|10
1731508360000|2024-11-13 14:32:40|21771.07|21691.07|21782.38|21702.38|21783.25|21703.25|21771.07|21691.07|10
1731508370000|2024-11-13 14:32:50|21782.62|21702.62|21788.52|21708.52|21788.52|21708.52|21782.62|21702.62|10
1731508380000|2024-11-13 14:33:00|21789.14|21709.14|21798.93|21718.93|21798.93|21718.93|21788.45|21708.45|10
1731508390000|2024-11-13 14:33:10|21801.57|21721.57|21819.27|21739.27|21820.15|21740.15|21801.57|21721.57|10
1731508400000|2024-11-13 14:33:20|21819.9|21739.9|21847.31|21767.31|21847.31|21767.31|21819.9|21739.9|10
1731508410000|2024-11-13 14:33:30|21847.38|21767.38|21853.61|21773.61|21854.66|21774.66|21847.14|21767.14|10
1731508420000|2024-11-13 14:33:40|21856.09|21776.09|21876.87|21796.87|21876.87|21796.87|21856.09|21776.09|10
1731508430000|2024-11-13 14:33:50|21878.69|21798.69|21903.23|21823.23|21903.23|21823.23|21878.69|21798.69|10
1731508440000|2024-11-13 14:34:00|21902.88|21822.88|21904.41|21824.41|21911.96|21831.96|21902.88|21822.88|10
1731508450000|2024-11-13 14:34:10|21902.73|21822.73|21884.8|21804.8|21902.73|21822.73|21880.03|21800.03|10
1731508460000|2024-11-13 14:34:20|21884.26|21804.26|21901.61|21821.61|21901.77|21821.77|21884.08|21804.08|10
1731508470000|2024-11-13 14:34:30|21901.23|21821.23|21881.78|21801.78|21901.23|21821.23|21881.59|21801.59|10
1731508480000|2024-11-13 14:34:40|21882.59|21802.59|21894.49|21814.49|21895.63|21815.63|21882.59|21802.59|10
1731508490000|2024-11-13 14:34:50|21894.03|21814.03|21896.47|21816.47|21896.47|21816.47|21887.46|21807.46|10
1731508500000|2024-11-13 14:35:00|21897.59|21817.59|21905.5|21825.5|21905.5|21825.5|21897.59|21817.59|10
1731508510000|2024-11-13 14:35:10|21906.85|21826.85|21912.25|21832.25|21912.25|21832.25|21906.27|21826.27|10
1731508520000|2024-11-13 14:35:20|21910.4|21830.4|21904.51|21824.51|21910.4|21830.4|21903.51|21823.51|10
1731508530000|2024-11-13 14:35:30|21905.47|21825.47|21912.12|21832.12|21912.65|21832.65|21901.55|21821.55|10
1731508540000|2024-11-13 14:35:40|21912.8|21832.8|21914.06|21834.06|21926.79|21846.79|21912.8|21832.8|10
1731508550000|2024-11-13 14:35:50|21911.94|21831.94|21904.75|21824.75|21914.13|21834.13|21904.75|21824.75|9
1731508560000|2024-11-13 14:36:00|21902.32|21822.32|21889.96|21809.96|21903.14|21823.14|21888.19|21808.19|10
1731508570000|2024-11-13 14:36:10|21892.74|21812.74|21900.64|21820.64|21901.84|21821.84|21892.74|21812.74|10
1731508580000|2024-11-13 14:36:20|21901.34|21821.34|21903.87|21823.87|21903.87|21823.87|21899.91|21819.91|10
1731508590000|2024-11-13 14:36:30|21904.68|21824.68|21880.2|21800.2|21906.58|21826.58|21878.41|21798.41|10
1731508600000|2024-11-13 14:36:40|21880.1|21800.1|21811.51|21731.51|21880.1|21800.1|21811.51|21731.51|10
1731508610000|2024-11-13 14:36:50|21810.11|21730.11|21811.4|21731.4|21811.49|21731.49|21798.79|21718.79|10
1731508620000|2024-11-13 14:37:00|21810.88|21730.88|21816.79|21736.79|21821.17|21741.17|21810.88|21730.88|10
1731508630000|2024-11-13 14:37:10|21818.19|21738.19|21820.44|21740.44|21824.08|21744.08|21818.19|21738.19|10
1731508640000|2024-11-13 14:37:20|21820.6|21740.6|21822.64|21742.64|21822.64|21742.64|21817.93|21737.93|10
1731508650000|2024-11-13 14:37:30|21823.09|21743.09|21823.92|21743.92|21828.16|21748.16|21823.09|21743.09|10
1731508660000|2024-11-13 14:37:40|21824.85|21744.85|21817.96|21737.96|21824.85|21744.85|21817.96|21737.96|10
1731508670000|2024-11-13 14:37:50|21818.63|21738.63|21824.56|21744.56|21824.56|21744.56|21815.74|21735.74|10
1731508680000|2024-11-13 14:38:00|21826.73|21746.73|21847.03|21767.03|21847.03|21767.03|21826.73|21746.73|10
1731508690000|2024-11-13 14:38:10|21846.21|21766.21|21842.06|21762.06|21851.02|21771.02|21839.98|21759.98|10
1731508700000|2024-11-13 14:38:20|21842.09|21762.09|21839.7|21759.7|21842.1|21762.1|21838.84|21758.84|10
1731508710000|2024-11-13 14:38:30|21840.11|21760.11|21823.32|21743.32|21840.11|21760.11|21822.53|21742.53|10
1731508720000|2024-11-13 14:38:40|21821.15|21741.15|21810.99|21730.99|21821.15|21741.15|21810.99|21730.99|10
1731508730000|2024-11-13 14:38:50|21807.41|21727.41|21798.05|21718.05|21808.97|21728.97|21793.7|21713.7|10
1731508740000|2024-11-13 14:39:00|21798.15|21718.15|21805.96|21725.96|21808.06|21728.06|21798.15|21718.15|10
1731508750000|2024-11-13 14:39:10|21806.08|21726.08|21826.03|21746.03|21826.03|21746.03|21806.08|21726.08|10
1731508760000|2024-11-13 14:39:20|21825.18|21745.18|21833.65|21753.65|21834.6|21754.6|21824.88|21744.88|10
1731508770000|2024-11-13 14:39:30|21831.91|21751.91|21832.09|21752.09|21834.25|21754.25|21830.21|21750.21|10
1731508780000|2024-11-13 14:39:40|21833.94|21753.94|21832.66|21752.66|21835.57|21755.57|21831.48|21751.48|10
1731508790000|2024-11-13 14:39:50|21835.69|21755.69|21857.52|21777.52|21857.52|21777.52|21835.69|21755.69|10
1731508800000|2024-11-13 14:40:00|21857.46|21777.46|21872.78|21792.78|21877.13|21797.13|21857.46|21777.46|10
1731508810000|2024-11-13 14:40:10|21867.89|21787.89|21869.97|21789.97|21869.97|21789.97|21865.9|21785.9|10
1731508820000|2024-11-13 14:40:20|21874.34|21794.34|21881.05|21801.05|21881.05|21801.05|21874.03|21794.03|10
1731508830000|2024-11-13 14:40:30|21881.99|21801.99|21894.11|21814.11|21894.11|21814.11|21881.99|21801.99|10
1731508840000|2024-11-13 14:40:40|21893.77|21813.77|21913.2|21833.2|21913.2|21833.2|21893.77|21813.77|10
1731508850000|2024-11-13 14:40:50|21916.25|21836.25|21921.7|21841.7|21924.41|21844.41|21916.25|21836.25|10
1731508860000|2024-11-13 14:41:00|21919.55|21839.55|21926.42|21846.42|21926.42|21846.42|21919.41|21839.41|10
1731508870000|2024-11-13 14:41:10|21930.16|21850.16|21940.53|21860.53|21940.53|21860.53|21930.16|21850.16|10
1731508880000|2024-11-13 14:41:20|21937.47|21857.47|21907.42|21827.42|21937.47|21857.47|21907.42|21827.42|10
1731508890000|2024-11-13 14:41:30|21908.21|21828.21|21909.35|21829.35|21909.35|21829.35|21903|21823|10
1731508900000|2024-11-13 14:41:40|21909.36|21829.36|21917.36|21837.36|21918.56|21838.56|21909.36|21829.36|10
1731508910000|2024-11-13 14:41:50|21919.95|21839.95|21937.7|21857.7|21937.7|21857.7|21919.95|21839.95|10
1731508920000|2024-11-13 14:42:00|21938.23|21858.23|21954.69|21874.69|21954.69|21874.69|21938.22|21858.22|10
1731508930000|2024-11-13 14:42:10|21954.53|21874.53|21956.25|21876.25|21960.59|21880.59|21953.64|21873.64|10
1731508940000|2024-11-13 14:42:20|21955.14|21875.14|21958.91|21878.91|21958.91|21878.91|21953.4|21873.4|10
1731508950000|2024-11-13 14:42:30|21956.86|21876.86|21959.7|21879.7|21961.67|21881.67|21956.86|21876.86|10
1731508960000|2024-11-13 14:42:40|21959.31|21879.31|21957.39|21877.39|21959.31|21879.31|21955.78|21875.78|10
1731508970000|2024-11-13 14:42:50|21956.01|21876.01|21955.37|21875.37|21958.11|21878.11|21953.57|21873.57|10
1731508980000|2024-11-13 14:43:00|21954.99|21874.99|21957.26|21877.26|21957.26|21877.26|21952.02|21872.02|10
1731508990000|2024-11-13 14:43:10|21958.99|21878.99|21973.63|21893.63|21973.79|21893.79|21958.99|21878.99|10
1731509000000|2024-11-13 14:43:20|21973.05|21893.05|21974.11|21894.11|21976.55|21896.55|21969.5|21889.5|10
1731509010000|2024-11-13 14:43:30|21974.36|21894.36|21972.76|21892.76|21974.39|21894.39|21972.62|21892.62|10
1731509020000|2024-11-13 14:43:40|21973.72|21893.72|21979.41|21899.41|21979.42|21899.42|21972.8|21892.8|10
1731509030000|2024-11-13 14:43:50|21978.78|21898.78|21969.79|21889.79|21978.78|21898.78|21969.41|21889.41|10
1731509040000|2024-11-13 14:44:00|21970.2|21890.2|21978.02|21898.02|21978.02|21898.02|21970.15|21890.15|10
1731509050000|2024-11-13 14:44:10|21977.25|21897.25|21982.13|21902.13|21982.72|21902.72|21973.63|21893.63|10
1731509060000|2024-11-13 14:44:20|21981.45|21901.45|21985.63|21905.63|21985.63|21905.63|21981.45|21901.45|10
1731509070000|2024-11-13 14:44:30|21991.35|21911.35|21993.36|21913.36|21995.2|21915.2|21991.29|21911.29|9
1731509080000|2024-11-13 14:44:40|21996.44|21916.44|21989.4|21909.4|21999.08|21919.08|21989.4|21909.4|10
1731509090000|2024-11-13 14:44:50|21988.26|21908.26|21970.14|21890.14|21988.26|21908.26|21970.14|21890.14|10
1731509100000|2024-11-13 14:45:00|21970.85|21890.85|21958.02|21878.02|21972.29|21892.29|21958.02|21878.02|10
1731509110000|2024-11-13 14:45:10|21956.99|21876.99|21945.34|21865.34|21956.99|21876.99|21945.34|21865.34|10
1731509120000|2024-11-13 14:45:20|21947.53|21867.53|21959.68|21879.68|21961.56|21881.56|21947.53|21867.53|10
1731509130000|2024-11-13 14:45:30|21961.12|21881.12|21951.84|21871.84|21963.06|21883.06|21951.81|21871.81|10
1731509140000|2024-11-13 14:45:40|21950.56|21870.56|21941.93|21861.93|21951.19|21871.19|21941.93|21861.93|10
1731509150000|2024-11-13 14:45:50|21942.37|21862.37|21943.2|21863.2|21945.44|21865.44|21942.37|21862.37|10
1731509160000|2024-11-13 14:46:00|21941.66|21861.66|21944.31|21864.31|21945.98|21865.98|21941.64|21861.64|10
1731509170000|2024-11-13 14:46:10|21944.42|21864.42|21923|21843|21944.42|21864.42|21922.75|21842.75|10
1731509180000|2024-11-13 14:46:20|21923.1|21843.1|21911.68|21831.68|21923.1|21843.1|21908.91|21828.91|10
1731509190000|2024-11-13 14:46:30|21911.75|21831.75|21921.34|21841.34|21921.85|21841.85|21911.75|21831.75|10
1731509200000|2024-11-13 14:46:40|21922.76|21842.76|21932.42|21852.42|21933.03|21853.03|21922.76|21842.76|10
1731509210000|2024-11-13 14:46:50|21932.08|21852.08|21927.89|21847.89|21932.08|21852.08|21927.89|21847.89|10
1731509220000|2024-11-13 14:47:00|21928.39|21848.39|21939.76|21859.76|21939.76|21859.76|21928.3|21848.3|10
1731509230000|2024-11-13 14:47:10|21941.79|21861.79|21951.34|21871.34|21951.7|21871.7|21941.79|21861.79|10
1731509240000|2024-11-13 14:47:20|21951.62|21871.62|21955.87|21875.87|21959|21879|21951.62|21871.62|10
1731509250000|2024-11-13 14:47:30|21956.03|21876.03|21973.3|21893.3|21973.3|21893.3|21955.94|21875.94|10
1731509260000|2024-11-13 14:47:40|21973.89|21893.89|21981.87|21901.87|21981.87|21901.87|21973.89|21893.89|10
1731509270000|2024-11-13 14:47:50|21983.36|21903.36|21998.09|21918.09|21998.98|21918.98|21983.36|21903.36|10
1731509280000|2024-11-13 14:48:00|21997.4|21917.4|21997.91|21917.91|22002.02|21922.02|21997.4|21917.4|10
1731509290000|2024-11-13 14:48:10|21996.45|21916.45|22002.46|21922.46|22002.46|21922.46|21996.32|21916.32|10
1731509300000|2024-11-13 14:48:20|22001.97|21921.97|22010.43|21930.43|22010.43|21930.43|22001.97|21921.97|10
1731509310000|2024-11-13 14:48:30|22011.82|21931.82|22009.94|21929.94|22012.92|21932.92|22009.57|21929.57|10
1731509320000|2024-11-13 14:48:40|22009.27|21929.27|22007.25|21927.25|22010.34|21930.34|22005.05|21925.05|10
1731509330000|2024-11-13 14:48:50|22009.08|21929.08|22022.26|21942.26|22022.26|21942.26|22009.03|21929.03|10
1731509340000|2024-11-13 14:49:00|22022.82|21942.82|22022.41|21942.41|22022.82|21942.82|22017.85|21937.85|10
1731509350000|2024-11-13 14:49:10|22020.38|21940.38|22005.87|21925.87|22020.38|21940.38|22005.87|21925.87|10
1731509360000|2024-11-13 14:49:20|22002.24|21922.24|22003.18|21923.18|22003.18|21923.18|21999.3|21919.3|10
1731509370000|2024-11-13 14:49:30|22003.11|21923.11|22003.66|21923.66|22006.13|21926.13|22003.11|21923.11|10
1731509380000|2024-11-13 14:49:40|22001.71|21921.71|21997.88|21917.88|22002.02|21922.02|21996.86|21916.86|10
1731509390000|2024-11-13 14:49:50|21999.33|21919.33|22012.7|21932.7|22012.7|21932.7|21998.86|21918.86|10
1731509400000|2024-11-13 14:50:00|22015.54|21935.54|22020.71|21940.71|22020.71|21940.71|22015.54|21935.54|10
1731509410000|2024-11-13 14:50:10|22019.33|21939.33|22018.1|21938.1|22022.04|21942.04|22017.34|21937.34|10
1731509420000|2024-11-13 14:50:20|22015|21935|22010.57|21930.57|22015|21935|22009.97|21929.97|10
1731509430000|2024-11-13 14:50:30|22010.56|21930.56|22019.03|21939.03|22019.03|21939.03|22006.79|21926.79|10
1731509440000|2024-11-13 14:50:40|22021.24|21941.24|22032.48|21952.48|22032.48|21952.48|22021.24|21941.24|10
1731509450000|2024-11-13 14:50:50|22039.19|21959.19|22042.61|21962.61|22044.87|21964.87|22039.19|21959.19|10
1731509460000|2024-11-13 14:51:00|22043.42|21963.42|22047.73|21967.73|22048.22|21968.22|22042.39|21962.39|10
1731509470000|2024-11-13 14:51:10|22048.1|21968.1|22069.81|21989.81|22069.81|21989.81|22048.1|21968.1|10
1731509480000|2024-11-13 14:51:20|22070.36|21990.36|22084.7|22004.7|22084.7|22004.7|22070.36|21990.36|10
1731509490000|2024-11-13 14:51:30|22089.94|22009.94|22112.43|22032.43|22112.43|22032.43|22089.94|22009.94|10
1731509500000|2024-11-13 14:51:40|22117.58|22037.58|22126.69|22046.69|22126.69|22046.69|22117.16|22037.16|10
1731509510000|2024-11-13 14:51:50|22129.77|22049.77|22147.02|22067.02|22147.02|22067.02|22129.77|22049.77|10
1731509520000|2024-11-13 14:52:00|22147.15|22067.15|22160.31|22080.31|22160.31|22080.31|22147.15|22067.15|10
1731509530000|2024-11-13 14:52:10|22161.3|22081.3|22164.09|22084.09|22168.5|22088.5|22158.64|22078.64|10
1731509540000|2024-11-13 14:52:20|22166.69|22086.69|22172.76|22092.76|22172.76|22092.76|22164.57|22084.57|10
1731509550000|2024-11-13 14:52:30|22174.19|22094.19|22173.09|22093.09|22174.19|22094.19|22170.65|22090.65|10
1731509560000|2024-11-13 14:52:40|22171.08|22091.08|22174.63|22094.63|22174.63|22094.63|22168.01|22088.01|10
1731509570000|2024-11-13 14:52:50|22176.39|22096.39|22191.68|22111.68|22191.68|22111.68|22176.39|22096.39|10
1731509580000|2024-11-13 14:53:00|22192.4|22112.4|22205.94|22125.94|22205.94|22125.94|22192.4|22112.4|10
1731509590000|2024-11-13 14:53:10|22203.33|22123.33|22189.67|22109.67|22212.33|22132.33|22189.67|22109.67|10
1731509600000|2024-11-13 14:53:20|22191.47|22111.47|22175.41|22095.41|22191.47|22111.47|22166.47|22086.47|10
1731509610000|2024-11-13 14:53:30|22174.48|22094.48|22184.81|22104.81|22184.81|22104.81|22164.47|22084.47|10
1731509620000|2024-11-13 14:53:40|22186.25|22106.25|22204.33|22124.33|22204.33|22124.33|22186.25|22106.25|10
1731509630000|2024-11-13 14:53:50|22203.02|22123.02|22220.02|22140.02|22220.02|22140.02|22203.02|22123.02|10
1731509640000|2024-11-13 14:54:00|22216.32|22136.32|22206.4|22126.4|22216.32|22136.32|22206.4|22126.4|10
1731509650000|2024-11-13 14:54:10|22204.92|22124.92|22188.65|22108.65|22204.92|22124.92|22188.65|22108.65|10
1731509660000|2024-11-13 14:54:20|22187.02|22107.02|22184.47|22104.47|22189.99|22109.99|22183.52|22103.52|10
1731509670000|2024-11-13 14:54:30|22182.76|22102.76|22180.58|22100.58|22184.64|22104.64|22180.4|22100.4|10
1731509680000|2024-11-13 14:54:40|22181.06|22101.06|22178.58|22098.58|22181.12|22101.12|22178.07|22098.07|10
1731509690000|2024-11-13 14:54:50|22180.26|22100.26|22183.83|22103.83|22183.83|22103.83|22178.05|22098.05|10
1731509700000|2024-11-13 14:55:00|22184.42|22104.42|22185.61|22105.61|22186.74|22106.74|22184.07|22104.07|10
1731509710000|2024-11-13 14:55:10|22184.89|22104.89|22169.89|22089.89|22185.81|22105.81|22169.89|22089.89|10
1731509720000|2024-11-13 14:55:20|22170.17|22090.17|22143.42|22063.42|22170.17|22090.17|22141.66|22061.66|10
1731509730000|2024-11-13 14:55:30|22142.95|22062.95|22154.92|22074.92|22154.92|22074.92|22142.44|22062.44|10
1731509740000|2024-11-13 14:55:40|22151.18|22071.18|22159.2|22079.2|22160.01|22080.01|22151.18|22071.18|10
1731509750000|2024-11-13 14:55:50|22159.4|22079.4|22158.84|22078.84|22160.2|22080.2|22157.32|22077.32|10
1731509760000|2024-11-13 14:56:00|22160.52|22080.52|22151.25|22071.25|22161.04|22081.04|22151.25|22071.25|10
1731509770000|2024-11-13 14:56:10|22148.91|22068.91|22147.9|22067.9|22148.91|22068.91|22144.85|22064.85|10
1731509780000|2024-11-13 14:56:20|22150.18|22070.18|22157.27|22077.27|22158.18|22078.18|22150.18|22070.18|10
1731509790000|2024-11-13 14:56:30|22157.04|22077.04|22153.64|22073.64|22160.52|22080.52|22153.64|22073.64|10
1731509800000|2024-11-13 14:56:40|22153.35|22073.35|22154.25|22074.25|22154.25|22074.25|22149.41|22069.41|10
1731509810000|2024-11-13 14:56:50|22155.97|22075.97|22160.8|22080.8|22160.8|22080.8|22155.97|22075.97|10
1731509820000|2024-11-13 14:57:00|22160.17|22080.17|22158.95|22078.95|22161.74|22081.74|22158.95|22078.95|10
1731509830000|2024-11-13 14:57:10|22159.67|22079.67|22166.69|22086.69|22166.69|22086.69|22158.06|22078.06|10
1731509840000|2024-11-13 14:57:20|22165.53|22085.53|22181.72|22101.72|22181.72|22101.72|22164.99|22084.99|10
1731509850000|2024-11-13 14:57:30|22183.64|22103.64|22187.5|22107.5|22188.87|22108.87|22183.64|22103.64|10
1731509860000|2024-11-13 14:57:40|22187.25|22107.25|22184.9|22104.9|22187.25|22107.25|22178.42|22098.42|10
1731509870000|2024-11-13 14:57:50|22184.22|22104.22|22177.11|22097.11|22184.22|22104.22|22176.17|22096.17|10
1731509880000|2024-11-13 14:58:00|22176.43|22096.43|22178.45|22098.45|22178.69|22098.69|22175.01|22095.01|10
1731509890000|2024-11-13 14:58:10|22176.16|22096.16|22177.61|22097.61|22177.61|22097.61|22174.23|22094.23|9
1731509900000|2024-11-13 14:58:20|22176.85|22096.85|22185.87|22105.87|22187.71|22107.71|22175.8|22095.8|10
1731509910000|2024-11-13 14:58:30|22188.73|22108.73|22206.37|22126.37|22206.37|22126.37|22188.73|22108.73|10
1731509920000|2024-11-13 14:58:40|22205.51|22125.51|22202.06|22122.06|22207.4|22127.4|22201.15|22121.15|10
1731509930000|2024-11-13 14:58:50|22203.25|22123.25|22204.15|22124.15|22204.15|22124.15|22200.47|22120.47|10
1731509940000|2024-11-13 14:59:00|22205.05|22125.05|22204.86|22124.86|22206.71|22126.71|22204.13|22124.13|10
1731509950000|2024-11-13 14:59:10|22205.3|22125.3|22184.93|22104.93|22205.3|22125.3|22184.93|22104.93|10
1731509960000|2024-11-13 14:59:20|22182.98|22102.98|22174.99|22094.99|22182.98|22102.98|22167.56|22087.56|10
1731509970000|2024-11-13 14:59:30|22171.49|22091.49|22168.49|22088.49|22174.25|22094.25|22168.49|22088.49|10
1731509980000|2024-11-13 14:59:40|22169.17|22089.17|22178.97|22098.97|22179.8|22099.8|22169.17|22089.17|10
1731509990000|2024-11-13 14:59:50|22177.81|22097.81|22170.17|22090.17|22177.81|22097.81|22168.12|22088.12|10
1731510000000|2024-11-13 15:00:00|22172.82|22092.82|22161.88|22081.88|22174.5|22094.5|22161.88|22081.88|10
1731510010000|2024-11-13 15:00:10|22161.48|22081.48|22140.81|22060.81|22161.48|22081.48|22140.81|22060.81|10
1731510020000|2024-11-13 15:00:20|22141.38|22061.38|22129.05|22049.05|22141.45|22061.45|22129.05|22049.05|10
1731510030000|2024-11-13 15:00:30|22128.73|22048.73|22122.75|22042.75|22129|22049|22121.79|22041.79|10
1731510040000|2024-11-13 15:00:40|22122.89|22042.89|22115.4|22035.4|22122.89|22042.89|22111.67|22031.67|10
1731510050000|2024-11-13 15:00:50|22110.55|22030.55|22095.99|22015.99|22110.55|22030.55|22095.99|22015.99|10
1731510060000|2024-11-13 15:01:00|22094.08|22014.08|22084.48|22004.48|22094.08|22014.08|22084.48|22004.48|10
1731510070000|2024-11-13 15:01:10|22081.99|22001.99|22073.77|21993.77|22081.99|22001.99|22073.77|21993.77|10
1731510080000|2024-11-13 15:01:20|22072.49|21992.49|22068.41|21988.41|22072.84|21992.84|22067.99|21987.99|10
1731510090000|2024-11-13 15:01:30|22067.94|21987.94|22069.93|21989.93|22071.32|21991.32|22067.05|21987.05|10
1731510100000|2024-11-13 15:01:40|22069.53|21989.53|22080.45|22000.45|22080.45|22000.45|22069.53|21989.53|10
1731510110000|2024-11-13 15:01:50|22079.54|21999.54|22075.22|21995.22|22081.54|22001.54|22075.22|21995.22|10
1731510120000|2024-11-13 15:02:00|22075.09|21995.09|22067.55|21987.55|22077.83|21997.83|22067.55|21987.55|10
1731510130000|2024-11-13 15:02:10|22063.17|21983.17|22031.1|21951.1|22063.17|21983.17|22031.1|21951.1|10
1731510140000|2024-11-13 15:02:20|22030.18|21950.18|21991.01|21911.01|22030.18|21950.18|21991.01|21911.01|10
1731510150000|2024-11-13 15:02:30|21989.5|21909.5|21981.51|21901.51|21990.12|21910.12|21981.51|21901.51|10
1731510160000|2024-11-13 15:02:40|21980.74|21900.74|21970.34|21890.34|21980.74|21900.74|21970.34|21890.34|10
1731510170000|2024-11-13 15:02:50|21969.18|21889.18|21974.42|21894.42|21975.05|21895.05|21969.18|21889.18|10
1731510180000|2024-11-13 15:03:00|21974.56|21894.56|21964.76|21884.76|21975.06|21895.06|21964.76|21884.76|10
1731510190000|2024-11-13 15:03:10|21964.97|21884.97|21937.42|21857.42|21964.97|21884.97|21937.42|21857.42|10
1731510200000|2024-11-13 15:03:20|21935.83|21855.83|21905.23|21825.23|21935.83|21855.83|21905.23|21825.23|10
1731510210000|2024-11-13 15:03:30|21899.99|21819.99|21872.53|21792.53|21899.99|21819.99|21872.53|21792.53|10
1731510220000|2024-11-13 15:03:40|21870.68|21790.68|21869.53|21789.53|21872.19|21792.19|21868.69|21788.69|10
1731510230000|2024-11-13 15:03:50|21871.76|21791.76|21846.36|21766.36|21871.76|21791.76|21846.36|21766.36|10
1731510240000|2024-11-13 15:04:00|21845.98|21765.98|21857.63|21777.63|21861.24|21781.24|21845.98|21765.98|10
1731510250000|2024-11-13 15:04:10|21856.41|21776.41|21853.58|21773.58|21856.7|21776.7|21850.28|21770.28|10
1731510260000|2024-11-13 15:04:20|21852.5|21772.5|21864.01|21784.01|21864.01|21784.01|21852.5|21772.5|10
1731510270000|2024-11-13 15:04:30|21865.65|21785.65|21878.32|21798.32|21878.32|21798.32|21865.65|21785.65|10
1731510280000|2024-11-13 15:04:40|21878.93|21798.93|21891.61|21811.61|21891.61|21811.61|21877.96|21797.96|10
1731510290000|2024-11-13 15:04:50|21893.84|21813.84|21896.42|21816.42|21896.42|21816.42|21892.31|21812.31|10
1731510300000|2024-11-13 15:05:00|21895.61|21815.61|21885.77|21805.77|21895.95|21815.95|21885.77|21805.77|10
1731510310000|2024-11-13 15:05:10|21881.38|21801.38|21860.67|21780.67|21881.38|21801.38|21860.67|21780.67|10
1731510320000|2024-11-13 15:05:20|21862.71|21782.71|21886.41|21806.41|21886.41|21806.41|21862.71|21782.71|10
1731510330000|2024-11-13 15:05:30|21886.16|21806.16|21881|21801|21886.16|21806.16|21879.67|21799.67|10
1731510340000|2024-11-13 15:05:40|21884.5|21804.5|21884.14|21804.14|21887.42|21807.42|21882.79|21802.79|10
1731510350000|2024-11-13 15:05:50|21885.45|21805.45|21891.37|21811.37|21891.37|21811.37|21883.25|21803.25|10
1731510360000|2024-11-13 15:06:00|21894.79|21814.79|21887.43|21807.43|21894.79|21814.79|21887.4|21807.4|10
1731510370000|2024-11-13 15:06:10|21885.35|21805.35|21875.18|21795.18|21885.35|21805.35|21875.18|21795.18|10
1731510380000|2024-11-13 15:06:20|21874.92|21794.92|21857.62|21777.62|21874.95|21794.95|21857.25|21777.25|10
1731510390000|2024-11-13 15:06:30|21855.92|21775.92|21848.95|21768.95|21855.92|21775.92|21846.02|21766.02|10
1731510400000|2024-11-13 15:06:40|21851.43|21771.43|21863.29|21783.29|21863.33|21783.33|21851.43|21771.43|10
1731510410000|2024-11-13 15:06:50|21862.82|21782.82|21844.37|21764.37|21862.82|21782.82|21844.37|21764.37|10
1731510420000|2024-11-13 15:07:00|21843.52|21763.52|21831.43|21751.43|21843.52|21763.52|21829.84|21749.84|10
1731510430000|2024-11-13 15:07:10|21828.01|21748.01|21805.28|21725.28|21828.01|21748.01|21805.28|21725.28|10
1731510440000|2024-11-13 15:07:20|21801.25|21721.25|21786.26|21706.26|21801.25|21721.25|21786.26|21706.26|10
1731510450000|2024-11-13 15:07:30|21785.29|21705.29|21782.3|21702.3|21785.63|21705.63|21782.3|21702.3|9
1731510460000|2024-11-13 15:07:40|21782.65|21702.65|21786.94|21706.94|21787.83|21707.83|21779.96|21699.96|10
1731510470000|2024-11-13 15:07:50|21787.05|21707.05|21785.35|21705.35|21787.99|21707.99|21784.68|21704.68|10
1731510480000|2024-11-13 15:08:00|21785.69|21705.69|21791.05|21711.05|21791.29|21711.29|21785.69|21705.69|10
1731510490000|2024-11-13 15:08:10|21794.9|21714.9|21823.43|21743.43|21823.43|21743.43|21793.67|21713.67|10
1731510500000|2024-11-13 15:08:20|21825.29|21745.29|21850.97|21770.97|21850.97|21770.97|21825.18|21745.18|10
1731510510000|2024-11-13 15:08:30|21850.85|21770.85|21855.07|21775.07|21855.07|21775.07|21850.21|21770.21|10
1731510520000|2024-11-13 15:08:40|21852.67|21772.67|21859.09|21779.09|21861.01|21781.01|21852.27|21772.27|10
1731510530000|2024-11-13 15:08:50|21862.19|21782.19|21868.01|21788.01|21869.44|21789.44|21862.19|21782.19|10
1731510540000|2024-11-13 15:09:00|21868.19|21788.19|21863.28|21783.28|21868.19|21788.19|21862.35|21782.35|10
1731510550000|2024-11-13 15:09:10|21862.33|21782.33|21873.16|21793.16|21873.16|21793.16|21862.33|21782.33|10
1731510560000|2024-11-13 15:09:20|21874.68|21794.68|21878.97|21798.97|21883.36|21803.36|21874.68|21794.68|10
1731510570000|2024-11-13 15:09:30|21877.49|21797.49|21869.19|21789.19|21877.49|21797.49|21869.19|21789.19|10
1731510580000|2024-11-13 15:09:40|21868.98|21788.98|21871.93|21791.93|21874.75|21794.75|21868.98|21788.98|10
1731510590000|2024-11-13 15:09:50|21873.43|21793.43|21869.73|21789.73|21873.8|21793.8|21869.73|21789.73|10
1731510600000|2024-11-13 15:10:00|21870.21|21790.21|21886.43|21806.43|21886.43|21806.43|21869.71|21789.71|10
1731510610000|2024-11-13 15:10:10|21889.93|21809.93|21905.98|21825.98|21906.29|21826.29|21889.93|21809.93|10
1731510620000|2024-11-13 15:10:20|21907.05|21827.05|21923.26|21843.26|21923.34|21843.34|21906.75|21826.75|10
1731510630000|2024-11-13 15:10:30|21922.97|21842.97|21933.84|21853.84|21933.84|21853.84|21922.97|21842.97|10
1731510640000|2024-11-13 15:10:40|21932.87|21852.87|21953.43|21873.43|21953.43|21873.43|21932.87|21852.87|9
1731510650000|2024-11-13 15:10:50|21953.31|21873.31|21954.69|21874.69|21958.38|21878.38|21953.31|21873.31|9
1731510660000|2024-11-13 15:11:00|21954.82|21874.82|21958.96|21878.96|21958.96|21878.96|21952.28|21872.28|10
1731510670000|2024-11-13 15:11:10|21959.44|21879.44|21983.76|21903.76|21983.76|21903.76|21959.44|21879.44|10
1731510680000|2024-11-13 15:11:20|21987.66|21907.66|21981.52|21901.52|21988.56|21908.56|21981.52|21901.52|10
1731510690000|2024-11-13 15:11:30|21980.61|21900.61|21981.76|21901.76|21984.48|21904.48|21976.41|21896.41|10
1731510700000|2024-11-13 15:11:40|21981.4|21901.4|21978.16|21898.16|21982.21|21902.21|21975.26|21895.26|10
1731510710000|2024-11-13 15:11:50|21977.63|21897.63|21972.61|21892.61|21977.63|21897.63|21972.61|21892.61|10
1731510720000|2024-11-13 15:12:00|21972.3|21892.3|21978.13|21898.13|21979.17|21899.17|21972.3|21892.3|10
1731510730000|2024-11-13 15:12:10|21978|21898|21981.06|21901.06|21985.78|21905.78|21978|21898|10
1731510740000|2024-11-13 15:12:20|21981.58|21901.58|21995.74|21915.74|21995.74|21915.74|21981.58|21901.58|10
1731510750000|2024-11-13 15:12:30|21996.92|21916.92|22004.95|21924.95|22004.95|21924.95|21996.92|21916.92|10
1731510760000|2024-11-13 15:12:40|22004.75|21924.75|22012.98|21932.98|22014.07|21934.07|22004.75|21924.75|10
1731510770000|2024-11-13 15:12:50|22012.79|21932.79|22018.38|21938.38|22018.83|21938.83|22012.22|21932.22|10
1731510780000|2024-11-13 15:13:00|22019.06|21939.06|22043.9|21963.9|22043.9|21963.9|22019.06|21939.06|10
1731510790000|2024-11-13 15:13:10|22041.76|21961.76|22027.42|21947.42|22042.11|21962.11|22027.42|21947.42|10
1731510800000|2024-11-13 15:13:20|22023.41|21943.41|22020.28|21940.28|22023.41|21943.41|22020.05|21940.05|10
1731510810000|2024-11-13 15:13:30|22018.28|21938.28|22017.69|21937.69|22018.96|21938.96|22016.03|21936.03|10
1731510820000|2024-11-13 15:13:40|22019.26|21939.26|22010.47|21930.47|22019.43|21939.43|22010.47|21930.47|10
1731510830000|2024-11-13 15:13:50|22011.7|21931.7|21996.12|21916.12|22012.37|21932.37|21996.12|21916.12|9
1731510840000|2024-11-13 15:14:00|21995.03|21915.03|21990.48|21910.48|21996.81|21916.81|21986.73|21906.73|10
1731510850000|2024-11-13 15:14:10|21990.49|21910.49|21989.68|21909.68|21992.89|21912.89|21987.69|21907.69|10
1731510860000|2024-11-13 15:14:20|21989.8|21909.8|21987.29|21907.29|21993.34|21913.34|21987.29|21907.29|10
1731510870000|2024-11-13 15:14:30|21986.92|21906.92|21993.97|21913.97|21994.26|21914.26|21986.92|21906.92|10
1731510880000|2024-11-13 15:14:40|21994.72|21914.72|21994.73|21914.73|21994.97|21914.97|21991.23|21911.23|10
1731510890000|2024-11-13 15:14:50|21994.93|21914.93|21999.33|21919.33|22001.2|21921.2|21994.93|21914.93|10
1731510900000|2024-11-13 15:15:00|21994.99|21914.99|21999.39|21919.39|21999.39|21919.39|21991.6|21911.6|10
1731510910000|2024-11-13 15:15:10|22001.45|21921.45|21994.24|21914.24|22003.83|21923.83|21992.55|21912.55|10
1731510920000|2024-11-13 15:15:20|21993.89|21913.89|21992.75|21912.75|21994.25|21914.25|21992.08|21912.08|10
1731510930000|2024-11-13 15:15:30|21992.86|21912.86|21982.49|21902.49|21994.14|21914.14|21982.49|21902.49|10
1731510940000|2024-11-13 15:15:40|21978.48|21898.48|21962.71|21882.71|21978.48|21898.48|21962.23|21882.23|10
1731510950000|2024-11-13 15:15:50|21962.58|21882.58|21953.11|21873.11|21963.8|21883.8|21953.11|21873.11|10
1731510960000|2024-11-13 15:16:00|21949.86|21869.86|21949.69|21869.69|21949.86|21869.86|21944.5|21864.5|10
1731510970000|2024-11-13 15:16:10|21943.66|21863.66|21940.76|21860.76|21945.33|21865.33|21940.76|21860.76|10
1731510980000|2024-11-13 15:16:20|21939.72|21859.72|21955.45|21875.45|21955.45|21875.45|21939.05|21859.05|10
1731510990000|2024-11-13 15:16:30|21956.9|21876.9|21966.11|21886.11|21966.11|21886.11|21956.9|21876.9|10
1731511000000|2024-11-13 15:16:40|21965.53|21885.53|21965.64|21885.64|21968.98|21888.98|21965.53|21885.53|10
1731511010000|2024-11-13 15:16:50|21966.5|21886.5|21952.16|21872.16|21967.17|21887.17|21952.16|21872.16|10
1731511020000|2024-11-13 15:17:00|21951.63|21871.63|21951|21871|21952.67|21872.67|21948.68|21868.68|10
1731511030000|2024-11-13 15:17:10|21950.89|21870.89|21963.37|21883.37|21963.37|21883.37|21950.89|21870.89|10
1731511040000|2024-11-13 15:17:20|21963.07|21883.07|21969.31|21889.31|21970.57|21890.57|21963.07|21883.07|10
1731511050000|2024-11-13 15:17:30|21968.69|21888.69|21963.53|21883.53|21969.51|21889.51|21963.44|21883.44|10
1731511060000|2024-11-13 15:17:40|21963.49|21883.49|21966.73|21886.73|21967.26|21887.26|21963.49|21883.49|10
1731511070000|2024-11-13 15:17:50|21968.47|21888.47|21975.59|21895.59|21975.59|21895.59|21967.74|21887.74|10
1731511080000|2024-11-13 15:18:00|21975.28|21895.28|21987.23|21907.23|21987.3|21907.3|21974.73|21894.73|10
1731511090000|2024-11-13 15:18:10|21991.27|21911.27|21990.76|21910.76|21992.14|21912.14|21987.37|21907.37|10
1731511100000|2024-11-13 15:18:20|21991.11|21911.11|21998.25|21918.25|21998.25|21918.25|21990.24|21910.24|10
1731511110000|2024-11-13 15:18:30|21998.43|21918.43|22017.62|21937.62|22017.62|21937.62|21998.43|21918.43|10
1731511120000|2024-11-13 15:18:40|22019.06|21939.06|22027.87|21947.87|22028.5|21948.5|22019.06|21939.06|10
1731511130000|2024-11-13 15:18:50|22028.47|21948.47|22020.14|21940.14|22028.9|21948.9|22020.14|21940.14|10
1731511140000|2024-11-13 15:19:00|22016.59|21936.59|22027.01|21947.01|22027.01|21947.01|22016.59|21936.59|10
1731511150000|2024-11-13 15:19:10|22026.18|21946.18|22034.82|21954.82|22035.45|21955.45|22026.18|21946.18|10
1731511160000|2024-11-13 15:19:20|22034.97|21954.97|22039.39|21959.39|22039.85|21959.85|22034.97|21954.97|10
1731511170000|2024-11-13 15:19:30|22039.43|21959.43|22044.27|21964.27|22044.71|21964.71|22039.43|21959.43|10
1731511180000|2024-11-13 15:19:40|22045.53|21965.53|22038.05|21958.05|22046.34|21966.34|22038.05|21958.05|10
1731511190000|2024-11-13 15:19:50|22036.43|21956.43|22023.6|21943.6|22036.73|21956.73|22023.17|21943.17|10
1731511200000|2024-11-13 15:20:00|22019.58|21939.58|22018.04|21938.04|22019.58|21939.58|22012.24|21932.24|10
1731511210000|2024-11-13 15:20:10|22018.44|21938.44|22021.06|21941.06|22024.97|21944.97|22018.11|21938.11|10
1731511220000|2024-11-13 15:20:20|22020.38|21940.38|22016.67|21936.67|22023.11|21943.11|22016.67|21936.67|10
1731511230000|2024-11-13 15:20:30|22019.04|21939.04|22033.48|21953.48|22034.59|21954.59|22019.04|21939.04|10
1731511240000|2024-11-13 15:20:40|22032.65|21952.65|22047.94|21967.94|22047.96|21967.96|22032.65|21952.65|10
1731511250000|2024-11-13 15:20:50|22050.72|21970.72|22041.61|21961.61|22050.72|21970.72|22041.28|21961.28|10
1731511260000|2024-11-13 15:21:00|22042.61|21962.61|22048.42|21968.42|22048.51|21968.51|22042.55|21962.55|10
1731511270000|2024-11-13 15:21:10|22050.76|21970.76|22057.48|21977.48|22057.48|21977.48|22050.76|21970.76|10
1731511280000|2024-11-13 15:21:20|22058.54|21978.54|22057.81|21977.81|22059.14|21979.14|22056.88|21976.88|10
1731511290000|2024-11-13 15:21:30|22056.54|21976.54|22057.43|21977.43|22059.01|21979.01|22055.9|21975.9|10
1731511300000|2024-11-13 15:21:40|22057.99|21977.99|22058.89|21978.89|22058.89|21978.89|22055.16|21975.16|10
1731511310000|2024-11-13 15:21:50|22059.18|21979.18|22058.82|21978.82|22060.62|21980.62|22058.15|21978.15|10
1731511320000|2024-11-13 15:22:00|22057.58|21977.58|22048.95|21968.95|22057.58|21977.58|22048.95|21968.95|10
1731511330000|2024-11-13 15:22:10|22047.91|21967.91|22033.45|21953.45|22049.03|21969.03|22033.45|21953.45|10
1731511340000|2024-11-13 15:22:20|22031.3|21951.3|22034.37|21954.37|22036.15|21956.15|22028.96|21948.96|10
1731511350000|2024-11-13 15:22:30|22035.6|21955.6|22037.88|21957.88|22037.88|21957.88|22032.1|21952.1|10
1731511360000|2024-11-13 15:22:40|22038.73|21958.73|22050.84|21970.84|22050.84|21970.84|22038.73|21958.73|10
1731511370000|2024-11-13 15:22:50|22053.27|21973.27|22056.31|21976.31|22056.69|21976.69|22050.49|21970.49|10
1731511380000|2024-11-13 15:23:00|22057.72|21977.72|22065.1|21985.1|22065.49|21985.49|22057.72|21977.72|10
1731511390000|2024-11-13 15:23:10|22063.4|21983.4|22064.14|21984.14|22065.11|21985.11|22062.79|21982.79|10
1731511400000|2024-11-13 15:23:20|22063.94|21983.94|22065.55|21985.55|22066.23|21986.23|22062.02|21982.02|10
1731511410000|2024-11-13 15:23:30|22065.62|21985.62|22073.36|21993.36|22073.36|21993.36|22065.62|21985.62|10
1731511420000|2024-11-13 15:23:40|22072.9|21992.9|22078.06|21998.06|22078.06|21998.06|22072.84|21992.84|10
1731511430000|2024-11-13 15:23:50|22078.57|21998.57|22076.27|21996.27|22082.6|22002.6|22076.27|21996.27|10
1731511440000|2024-11-13 15:24:00|22076.4|21996.4|22082.36|22002.36|22082.36|22002.36|22076.4|21996.4|10
1731511450000|2024-11-13 15:24:10|22085|22005|22090.9|22010.9|22090.9|22010.9|22085|22005|10
1731511460000|2024-11-13 15:24:20|22088.81|22008.81|22074.86|21994.86|22088.81|22008.81|22074.32|21994.32|10
1731511470000|2024-11-13 15:24:30|22074.02|21994.02|22073.73|21993.73|22074.2|21994.2|22070.43|21990.43|10
1731511480000|2024-11-13 15:24:40|22073.24|21993.24|22076.78|21996.78|22079.67|21999.67|22073.24|21993.24|9
1731511490000|2024-11-13 15:24:50|22076.16|21996.16|22076.52|21996.52|22080.82|22000.82|22076.16|21996.16|10
1731511500000|2024-11-13 15:25:00|22074.43|21994.43|22069.38|21989.38|22078.2|21998.2|22069.38|21989.38|10
1731511510000|2024-11-13 15:25:10|22067.05|21987.05|22042.1|21962.1|22067.05|21987.05|22042.1|21962.1|10
1731511520000|2024-11-13 15:25:20|22039.31|21959.31|22024.45|21944.45|22039.31|21959.31|22019.46|21939.46|10
1731511530000|2024-11-13 15:25:30|22024.22|21944.22|22037.36|21957.36|22037.36|21957.36|22024.22|21944.22|10
1731511540000|2024-11-13 15:25:40|22038.85|21958.85|22057.62|21977.62|22057.62|21977.62|22038.85|21958.85|10
1731511550000|2024-11-13 15:25:50|22060.24|21980.24|22059.07|21979.07|22063.55|21983.55|22059.07|21979.07|10
1731511560000|2024-11-13 15:26:00|22058.63|21978.63|22052.14|21972.14|22058.63|21978.63|22052.14|21972.14|10
1731511570000|2024-11-13 15:26:10|22051.45|21971.45|22041.63|21961.63|22051.45|21971.45|22041.63|21961.63|10
1731511580000|2024-11-13 15:26:20|22040.79|21960.79|22036.96|21956.96|22040.85|21960.85|22035.76|21955.76|10
1731511590000|2024-11-13 15:26:30|22039.55|21959.55|22042.34|21962.34|22042.34|21962.34|22039.1|21959.1|10
1731511600000|2024-11-13 15:26:40|22042.79|21962.79|22042.15|21962.15|22044.37|21964.37|22042.15|21962.15|10
1731511610000|2024-11-13 15:26:50|22041.09|21961.09|22035.52|21955.52|22041.26|21961.26|22032.17|21952.17|10
1731511620000|2024-11-13 15:27:00|22033.32|21953.32|22033.18|21953.18|22034.67|21954.67|22032.82|21952.82|10
1731511630000|2024-11-13 15:27:10|22031.14|21951.14|22027.95|21947.95|22031.14|21951.14|22021.44|21941.44|10
1731511640000|2024-11-13 15:27:20|22032.2|21952.2|22043.11|21963.11|22043.11|21963.11|22031.33|21951.33|10
1731511650000|2024-11-13 15:27:30|22046.79|21966.79|22049.8|21969.8|22049.89|21969.89|22045.78|21965.78|10
1731511660000|2024-11-13 15:27:40|22050.79|21970.79|22058.68|21978.68|22058.68|21978.68|22050.79|21970.79|10
1731511670000|2024-11-13 15:27:50|22057.67|21977.67|22055.84|21975.84|22060.15|21980.15|22055.84|21975.84|10
1731511680000|2024-11-13 15:28:00|22055.59|21975.59|22056.23|21976.23|22056.23|21976.23|22051.95|21971.95|10
1731511690000|2024-11-13 15:28:10|22056.57|21976.57|22053.89|21973.89|22059.03|21979.03|22053.69|21973.69|10
1731511700000|2024-11-13 15:28:20|22053.09|21973.09|22065.2|21985.2|22065.2|21985.2|22053.09|21973.09|10
1731511710000|2024-11-13 15:28:30|22065.93|21985.93|22074.39|21994.39|22074.39|21994.39|22065.93|21985.93|10
1731511720000|2024-11-13 15:28:40|22074.09|21994.09|22074.29|21994.29|22075.53|21995.53|22073.4|21993.4|10
1731511730000|2024-11-13 15:28:50|22071.71|21991.71|22073.08|21993.08|22076.95|21996.95|22071.36|21991.36|10
1731511740000|2024-11-13 15:29:00|22072.57|21992.57|22066.61|21986.61|22073.92|21993.92|22066.61|21986.61|10
1731511750000|2024-11-13 15:29:10|22069.12|21989.12|22070.79|21990.79|22070.79|21990.79|22064.45|21984.45|10
1731511760000|2024-11-13 15:29:20|22072.14|21992.14|22075.3|21995.3|22075.96|21995.96|22072.04|21992.04|10
1731511770000|2024-11-13 15:29:30|22077.29|21997.29|22084.34|22004.34|22085.31|22005.31|22076.62|21996.62|10
1731511780000|2024-11-13 15:29:40|22084.83|22004.83|22088.48|22008.48|22088.48|22008.48|22083.14|22003.14|10
1731511790000|2024-11-13 15:29:50|22089.03|22009.03|22091.91|22011.91|22093.62|22013.62|22089.03|22009.03|10
1731511800000|2024-11-13 15:30:00|22091.57|22011.57|22090.85|22010.85|22092.25|22012.25|22089.77|22009.77|10
1731511810000|2024-11-13 15:30:10|22090.98|22010.98|22092.65|22012.65|22092.65|22012.65|22090.73|22010.73|10
1731511820000|2024-11-13 15:30:20|22094.55|22014.55|22107.61|22027.61|22107.61|22027.61|22094.55|22014.55|10
1731511830000|2024-11-13 15:30:30|22110.63|22030.63|22102.19|22022.19|22111.35|22031.35|22102.1|22022.1|10
1731511840000|2024-11-13 15:30:40|22102.51|22022.51|22106.55|22026.55|22108.1|22028.1|22101.49|22021.49|10
1731511850000|2024-11-13 15:30:50|22105.82|22025.82|22106.81|22026.81|22107.18|22027.18|22105.57|22025.57|10
1731511860000|2024-11-13 15:31:00|22106.4|22026.4|22092.86|22012.86|22107.37|22027.37|22090.69|22010.69|10
1731511870000|2024-11-13 15:31:10|22092.26|22012.26|22069.78|21989.78|22092.26|22012.26|22069.71|21989.71|10
1731511880000|2024-11-13 15:31:20|22068.57|21988.57|22077.35|21997.35|22077.35|21997.35|22066.23|21986.23|10
1731511890000|2024-11-13 15:31:30|22077.4|21997.4|22069.05|21989.05|22077.4|21997.4|22069.05|21989.05|10
1731511900000|2024-11-13 15:31:40|22069.11|21989.11|22060.49|21980.49|22069.16|21989.16|22060.49|21980.49|10
1731511910000|2024-11-13 15:31:50|22055.59|21975.59|22040.18|21960.18|22055.59|21975.59|22038.86|21958.86|10
1731511920000|2024-11-13 15:32:00|22038.77|21958.77|22031.67|21951.67|22038.77|21958.77|22031.67|21951.67|10
1731511930000|2024-11-13 15:32:10|22031.27|21951.27|22029.84|21949.84|22031.77|21951.77|22027.46|21947.46|10
1731511940000|2024-11-13 15:32:20|22030.42|21950.42|22021.58|21941.58|22033.75|21953.75|22021.58|21941.58|10
1731511950000|2024-11-13 15:32:30|22018.1|21938.1|22006.9|21926.9|22018.1|21938.1|22006.11|21926.11|10
1731511960000|2024-11-13 15:32:40|22008.16|21928.16|22006.85|21926.85|22008.26|21928.26|22003.41|21923.41|10
1731511970000|2024-11-13 15:32:50|22005.93|21925.93|22020.54|21940.54|22020.54|21940.54|22005.37|21925.37|10
1731511980000|2024-11-13 15:33:00|22023|21943|22024.43|21944.43|22024.43|21944.43|22014.91|21934.91|10
1731511990000|2024-11-13 15:33:10|22023.41|21943.41|22017.67|21937.67|22023.41|21943.41|22015.69|21935.69|10
1731512000000|2024-11-13 15:33:20|22017.26|21937.26|22010.02|21930.02|22017.26|21937.26|22007.07|21927.07|10
1731512010000|2024-11-13 15:33:30|22007.7|21927.7|22010.12|21930.12|22010.12|21930.12|22006.04|21926.04|10
1731512020000|2024-11-13 15:33:40|22010.53|21930.53|22017.2|21937.2|22018.03|21938.03|22010.03|21930.03|10
1731512030000|2024-11-13 15:33:50|22019|21939|22021.52|21941.52|22023.24|21943.24|22019|21939|10
1731512040000|2024-11-13 15:34:00|22022.06|21942.06|22013.23|21933.23|22022.06|21942.06|22012.14|21932.14|10
1731512050000|2024-11-13 15:34:10|22013.82|21933.82|22021.8|21941.8|22023.73|21943.73|22013.59|21933.59|10
1731512060000|2024-11-13 15:34:20|22020.87|21940.87|22021.42|21941.42|22021.42|21941.42|22018.29|21938.29|10
1731512070000|2024-11-13 15:34:30|22023.46|21943.46|22022.5|21942.5|22024.49|21944.49|22021.02|21941.02|10
1731512080000|2024-11-13 15:34:40|22022.14|21942.14|22026|21946|22026|21946|22020.38|21940.38|10
1731512090000|2024-11-13 15:34:50|22025.4|21945.4|22020.71|21940.71|22025.4|21945.4|22020.71|21940.71|10
1731512100000|2024-11-13 15:35:00|22021.17|21941.17|22021.67|21941.67|22025.19|21945.19|22020.45|21940.45|10
1731512110000|2024-11-13 15:35:10|22019.27|21939.27|22001.25|21921.25|22019.27|21939.27|22001.25|21921.25|10
1731512120000|2024-11-13 15:35:20|21998.64|21918.64|21976.22|21896.22|21998.64|21918.64|21976.22|21896.22|10
1731512130000|2024-11-13 15:35:30|21975.19|21895.19|21960.39|21880.39|21975.19|21895.19|21958.71|21878.71|10
1731512140000|2024-11-13 15:35:40|21957.81|21877.81|21966.96|21886.96|21966.96|21886.96|21955.56|21875.56|10
1731512150000|2024-11-13 15:35:50|21964.28|21884.28|21965.06|21885.06|21965.06|21885.06|21959.44|21879.44|10
1731512160000|2024-11-13 15:36:00|21964.78|21884.78|21961.65|21881.65|21967.45|21887.45|21959.77|21879.77|10
1731512170000|2024-11-13 15:36:10|21962.32|21882.32|21979.52|21899.52|21979.52|21899.52|21962.32|21882.32|10
1731512180000|2024-11-13 15:36:20|21979.11|21899.11|21992.27|21912.27|21992.27|21912.27|21979.11|21899.11|10
1731512190000|2024-11-13 15:36:30|21992.72|21912.72|21986.71|21906.71|21992.72|21912.72|21985.8|21905.8|10
1731512200000|2024-11-13 15:36:40|21991.95|21911.95|21983.74|21903.74|21992.17|21912.17|21983.36|21903.36|10
1731512210000|2024-11-13 15:36:50|21982.9|21902.9|21990.21|21910.21|21991.14|21911.14|21982.9|21902.9|10
1731512220000|2024-11-13 15:37:00|21992.55|21912.55|21989.63|21909.63|21994.89|21914.89|21989.63|21909.63|10
1731512230000|2024-11-13 15:37:10|21987.93|21907.93|21992.75|21912.75|21992.75|21912.75|21983.24|21903.24|10
1731512240000|2024-11-13 15:37:20|21993.42|21913.42|22000.51|21920.51|22000.51|21920.51|21993.42|21913.42|10
1731512250000|2024-11-13 15:37:30|21999.56|21919.56|22002.09|21922.09|22004.18|21924.18|21999.56|21919.56|10
1731512260000|2024-11-13 15:37:40|21999.05|21919.05|21996|21916|21999.75|21919.75|21994.9|21914.9|10
1731512270000|2024-11-13 15:37:50|21996.69|21916.69|21995.47|21915.47|21999.69|21919.69|21995.47|21915.47|10
1731512280000|2024-11-13 15:38:00|21993.62|21913.62|21985.71|21905.71|21995.47|21915.47|21985.66|21905.66|10
1731512290000|2024-11-13 15:38:10|21984.8|21904.8|21972.79|21892.79|21984.8|21904.8|21972.79|21892.79|10
1731512300000|2024-11-13 15:38:20|21971.79|21891.79|21970.15|21890.15|21973.05|21893.05|21970.04|21890.04|10
1731512310000|2024-11-13 15:38:30|21970.04|21890.04|21965.2|21885.2|21971.62|21891.62|21965.2|21885.2|10
1731512320000|2024-11-13 15:38:40|21966.47|21886.47|21967.34|21887.34|21968.93|21888.93|21964.45|21884.45|10
1731512330000|2024-11-13 15:38:50|21967.61|21887.61|21970.79|21890.79|21972.86|21892.86|21967.61|21887.61|10
1731512340000|2024-11-13 15:39:00|21968.82|21888.82|21965.69|21885.69|21969.55|21889.55|21965.42|21885.42|10
1731512350000|2024-11-13 15:39:10|21964.8|21884.8|21958.28|21878.28|21964.8|21884.8|21958.28|21878.28|10
1731512360000|2024-11-13 15:39:20|21954.79|21874.79|21939.4|21859.4|21954.79|21874.79|21939.4|21859.4|10
1731512370000|2024-11-13 15:39:30|21938.03|21858.03|21933.15|21853.15|21938.03|21858.03|21933.15|21853.15|10
1731512380000|2024-11-13 15:39:40|21932.91|21852.91|21930.76|21850.76|21933.69|21853.69|21930.17|21850.17|10
1731512390000|2024-11-13 15:39:50|21931.51|21851.51|21932.23|21852.23|21933.57|21853.57|21931.51|21851.51|10
1731512400000|2024-11-13 15:40:00|21930.55|21850.55|21921.7|21841.7|21930.55|21850.55|21921.7|21841.7|10
1731512410000|2024-11-13 15:40:10|21919.34|21839.34|21914.08|21834.08|21919.55|21839.55|21914.08|21834.08|10
1731512420000|2024-11-13 15:40:20|21913.93|21833.93|21904.9|21824.9|21913.93|21833.93|21904.9|21824.9|10
1731512430000|2024-11-13 15:40:30|21904.53|21824.53|21901.1|21821.1|21905.14|21825.14|21901.1|21821.1|10
1731512440000|2024-11-13 15:40:40|21898.17|21818.17|21893.87|21813.87|21899.53|21819.53|21893.87|21813.87|10
1731512450000|2024-11-13 15:40:50|21894.19|21814.19|21895.2|21815.2|21895.2|21815.2|21893.07|21813.07|10
1731512460000|2024-11-13 15:41:00|21895.61|21815.61|21899.78|21819.78|21899.78|21819.78|21895.47|21815.47|10
1731512470000|2024-11-13 15:41:10|21900.23|21820.23|21907.02|21827.02|21907.02|21827.02|21900.23|21820.23|10
1731512480000|2024-11-13 15:41:20|21906.35|21826.35|21920.02|21840.02|21920.02|21840.02|21905.48|21825.48|10
1731512490000|2024-11-13 15:41:30|21923.17|21843.17|21930.91|21850.91|21930.91|21850.91|21923.17|21843.17|10
1731512500000|2024-11-13 15:41:40|21931.3|21851.3|21936|21856|21936|21856|21930.86|21850.86|10
1731512510000|2024-11-13 15:41:50|21938.04|21858.04|21947.52|21867.52|21947.52|21867.52|21938.04|21858.04|9
1731512520000|2024-11-13 15:42:00|21948.95|21868.95|21968.16|21888.16|21968.16|21888.16|21948.95|21868.95|10
1731512530000|2024-11-13 15:42:10|21972.96|21892.96|21986.88|21906.88|21986.88|21906.88|21972.5|21892.5|10
1731512540000|2024-11-13 15:42:20|21985.4|21905.4|21975.98|21895.98|21988.45|21908.45|21975.98|21895.98|10
1731512550000|2024-11-13 15:42:30|21976.06|21896.06|21986.99|21906.99|21986.99|21906.99|21976.06|21896.06|10
1731512560000|2024-11-13 15:42:40|21988.22|21908.22|21998.45|21918.45|21998.45|21918.45|21988.22|21908.22|10
1731512570000|2024-11-13 15:42:50|22000.94|21920.94|22002.06|21922.06|22004.22|21924.22|22000.94|21920.94|10
1731512580000|2024-11-13 15:43:00|22003.35|21923.35|22005.43|21925.43|22005.43|21925.43|22003.29|21923.29|9
1731512590000|2024-11-13 15:43:10|22006.27|21926.27|22019|21939|22019.45|21939.45|22006.27|21926.27|9
1731512600000|2024-11-13 15:43:20|22018.26|21938.26|22018.02|21938.02|22020.06|21940.06|22017.24|21937.24|10
1731512610000|2024-11-13 15:43:30|22018.51|21938.51|22018.55|21938.55|22020.16|21940.16|22015.67|21935.67|10
1731512620000|2024-11-13 15:43:40|22019.3|21939.3|22024.16|21944.16|22024.52|21944.52|22019.3|21939.3|10
1731512630000|2024-11-13 15:43:50|22027.17|21947.17|22027.88|21947.88|22029.58|21949.58|22026.37|21946.37|10
1731512640000|2024-11-13 15:44:00|22028.06|21948.06|22026.66|21946.66|22028.06|21948.06|22024.35|21944.35|10
1731512650000|2024-11-13 15:44:10|22027.06|21947.06|22020.19|21940.19|22027.22|21947.22|22019.82|21939.82|10
1731512660000|2024-11-13 15:44:20|22022.18|21942.18|22027.8|21947.8|22027.8|21947.8|22022.18|21942.18|10
1731512670000|2024-11-13 15:44:30|22029.05|21949.05|22037.18|21957.18|22037.18|21957.18|22029.05|21949.05|10
1731512680000|2024-11-13 15:44:40|22041.24|21961.24|22054.8|21974.8|22055.75|21975.75|22041.24|21961.24|10
1731512690000|2024-11-13 15:44:50|22055.86|21975.86|22060.85|21980.85|22060.85|21980.85|22055.86|21975.86|10
1731512700000|2024-11-13 15:45:00|22062.06|21982.06|22056.75|21976.75|22063.15|21983.15|22056.75|21976.75|10
1731512710000|2024-11-13 15:45:10|22056.73|21976.73|22039.49|21959.49|22056.73|21976.73|22039.49|21959.49|10
1731512720000|2024-11-13 15:45:20|22037.51|21957.51|22043.98|21963.98|22045.73|21965.73|22037.48|21957.48|10
1731512730000|2024-11-13 15:45:30|22043.35|21963.35|22043.8|21963.8|22045.42|21965.42|22043.35|21963.35|9
1731512740000|2024-11-13 15:45:40|22044.08|21964.08|22064.33|21984.33|22064.33|21984.33|22043.04|21963.04|10
1731512750000|2024-11-13 15:45:50|22062.69|21982.69|22095.85|22015.85|22095.85|22015.85|22062.69|21982.69|10
1731512760000|2024-11-13 15:46:00|22097.37|22017.37|22101.36|22021.36|22102.6|22022.6|22097.16|22017.16|9
1731512770000|2024-11-13 15:46:10|22101.72|22021.72|22106.29|22026.29|22107.07|22027.07|22101.3|22021.3|10
1731512780000|2024-11-13 15:46:20|22107.38|22027.38|22106.63|22026.63|22116.49|22036.49|22106.63|22026.63|10
1731512790000|2024-11-13 15:46:30|22104.58|22024.58|22093.87|22013.87|22104.58|22024.58|22089.79|22009.79|10
1731512800000|2024-11-13 15:46:40|22097.24|22017.24|22096.41|22016.41|22098.1|22018.1|22096.41|22016.41|10
1731512810000|2024-11-13 15:46:50|22102.72|22022.72|22106.35|22026.35|22106.35|22026.35|22098.78|22018.78|10
1731512820000|2024-11-13 15:47:00|22105.08|22025.08|22101.07|22021.07|22105.08|22025.08|22098.52|22018.52|10
1731512830000|2024-11-13 15:47:10|22100.76|22020.76|22100.97|22020.97|22100.97|22020.97|22096.89|22016.89|10
1731512840000|2024-11-13 15:47:20|22102.17|22022.17|22112.52|22032.52|22113.61|22033.61|22102.17|22022.17|10
1731512850000|2024-11-13 15:47:30|22115.31|22035.31|22118.45|22038.45|22120.57|22040.57|22115.31|22035.31|10
1731512860000|2024-11-13 15:47:40|22120.22|22040.22|22124.91|22044.91|22125.43|22045.43|22119.41|22039.41|10
1731512870000|2024-11-13 15:47:50|22124.24|22044.24|22125.64|22045.64|22125.64|22045.64|22123.11|22043.11|10
1731512880000|2024-11-13 15:48:00|22124.89|22044.89|22129.62|22049.62|22129.62|22049.62|22124.45|22044.45|10
1731512890000|2024-11-13 15:48:10|22129.03|22049.03|22132.38|22052.38|22132.38|22052.38|22129.03|22049.03|10
1731512900000|2024-11-13 15:48:20|22133.32|22053.32|22145.67|22065.67|22145.67|22065.67|22133.32|22053.32|10
1731512910000|2024-11-13 15:48:30|22147.71|22067.71|22146.38|22066.38|22147.71|22067.71|22143.36|22063.36|10
1731512920000|2024-11-13 15:48:40|22146.74|22066.74|22145.67|22065.67|22146.74|22066.74|22142.75|22062.75|10
1731512930000|2024-11-13 15:48:50|22144.08|22064.08|22155.68|22075.68|22155.68|22075.68|22144.08|22064.08|10
1731512940000|2024-11-13 15:49:00|22155.51|22075.51|22144.71|22064.71|22155.51|22075.51|22144.71|22064.71|10
1731512950000|2024-11-13 15:49:10|22144.31|22064.31|22120.71|22040.71|22144.31|22064.31|22120.71|22040.71|10
1731512960000|2024-11-13 15:49:20|22121.78|22041.78|22121.8|22041.8|22122.72|22042.72|22118.73|22038.73|10
1731512970000|2024-11-13 15:49:30|22121.67|22041.67|22116.43|22036.43|22124.98|22044.98|22116.43|22036.43|10
1731512980000|2024-11-13 15:49:40|22120.92|22040.92|22125.06|22045.06|22125.06|22045.06|22120.3|22040.3|10
1731512990000|2024-11-13 15:49:50|22125.72|22045.72|22139.69|22059.69|22140.13|22060.13|22125.72|22045.72|10
1731513000000|2024-11-13 15:50:00|22138.36|22058.36|22118.22|22038.22|22138.36|22058.36|22118.22|22038.22|10
1731513010000|2024-11-13 15:50:10|22119.35|22039.35|22111.32|22031.32|22119.35|22039.35|22103.49|22023.49|10
1731513020000|2024-11-13 15:50:20|22109.66|22029.66|22114.93|22034.93|22115.43|22035.43|22106.91|22026.91|10
1731513030000|2024-11-13 15:50:30|22114.41|22034.41|22112.16|22032.16|22118.82|22038.82|22112.16|22032.16|10
1731513040000|2024-11-13 15:50:40|22113.11|22033.11|22115.47|22035.47|22115.87|22035.87|22111.2|22031.2|10
1731513050000|2024-11-13 15:50:50|22119.94|22039.94|22132.74|22052.74|22132.74|22052.74|22119.94|22039.94|10
1731513060000|2024-11-13 15:51:00|22132.66|22052.66|22131.2|22051.2|22133.48|22053.48|22128.35|22048.35|10
1731513070000|2024-11-13 15:51:10|22129.54|22049.54|22120.36|22040.36|22130.25|22050.25|22120.36|22040.36|10
1731513080000|2024-11-13 15:51:20|22120.27|22040.27|22111.39|22031.39|22120.27|22040.27|22111.39|22031.39|10
1731513090000|2024-11-13 15:51:30|22111.99|22031.99|22108.65|22028.65|22111.99|22031.99|22104.53|22024.53|10
1731513100000|2024-11-13 15:51:40|22105.86|22025.86|22090.9|22010.9|22105.86|22025.86|22090.9|22010.9|10
1731513110000|2024-11-13 15:51:50|22088.78|22008.78|22084.48|22004.48|22089.37|22009.37|22084.48|22004.48|10
1731513120000|2024-11-13 15:52:00|22084.24|22004.24|22072.13|21992.13|22086.24|22006.24|22071.76|21991.76|10
1731513130000|2024-11-13 15:52:10|22068.17|21988.17|22055.92|21975.92|22068.17|21988.17|22054.99|21974.99|10
1731513140000|2024-11-13 15:52:20|22055.57|21975.57|22045.03|21965.03|22055.57|21975.57|22043.51|21963.51|10
1731513150000|2024-11-13 15:52:30|22045.82|21965.82|22053.99|21973.99|22056.52|21976.52|22045.82|21965.82|10
1731513160000|2024-11-13 15:52:40|22053.5|21973.5|22052.61|21972.61|22054.88|21974.88|22051.77|21971.77|10
1731513170000|2024-11-13 15:52:50|22053.04|21973.04|22063.71|21983.71|22063.71|21983.71|22052.09|21972.09|10
1731513180000|2024-11-13 15:53:00|22063.81|21983.81|22067.91|21987.91|22067.92|21987.92|22063.7|21983.7|10
1731513190000|2024-11-13 15:53:10|22067.74|21987.74|22054.65|21974.65|22067.74|21987.74|22053.04|21973.04|10
1731513200000|2024-11-13 15:53:20|22051.26|21971.26|22048.05|21968.05|22052.41|21972.41|22046.38|21966.38|10
1731513210000|2024-11-13 15:53:30|22049.84|21969.84|22053.16|21973.16|22055.5|21975.5|22049.84|21969.84|10
1731513220000|2024-11-13 15:53:40|22052.15|21972.15|22052.39|21972.39|22052.4|21972.4|22050.62|21970.62|10
1731513230000|2024-11-13 15:53:50|22050.07|21970.07|22056.37|21976.37|22056.37|21976.37|22042.9|21962.9|10
1731513240000|2024-11-13 15:54:00|22057.14|21977.14|22057.31|21977.31|22063.08|21983.08|22057.14|21977.14|10
1731513250000|2024-11-13 15:54:10|22057.11|21977.11|22054.17|21974.17|22057.9|21977.9|22054.17|21974.17|10
1731513260000|2024-11-13 15:54:20|22053.12|21973.12|22053.64|21973.64|22053.64|21973.64|22049.4|21969.4|10
1731513270000|2024-11-13 15:54:30|22055.59|21975.59|22061.1|21981.1|22062.3|21982.3|22055.59|21975.59|10
1731513280000|2024-11-13 15:54:40|22064.86|21984.86|22074.35|21994.35|22074.35|21994.35|22064.86|21984.86|10
1731513290000|2024-11-13 15:54:50|22074.76|21994.76|22080.18|22000.18|22080.54|22000.54|22072.67|21992.67|10
1731513300000|2024-11-13 15:55:00|22081.56|22001.56|22089.17|22009.17|22089.17|22009.17|22081.56|22001.56|10
1731513310000|2024-11-13 15:55:10|22085.89|22005.89|22093.28|22013.28|22093.28|22013.28|22085.69|22005.69|10
1731513320000|2024-11-13 15:55:20|22093.75|22013.75|22100.18|22020.18|22101.3|22021.3|22091.41|22011.41|10
1731513330000|2024-11-13 15:55:30|22098.95|22018.95|22101.44|22021.44|22105.06|22025.06|22098.95|22018.95|10
1731513340000|2024-11-13 15:55:40|22100.62|22020.62|22111.09|22031.09|22111.09|22031.09|22100.62|22020.62|10
1731513350000|2024-11-13 15:55:50|22111.97|22031.97|22109.4|22029.4|22111.97|22031.97|22108.91|22028.91|10
1731513360000|2024-11-13 15:56:00|22109.71|22029.71|22122.19|22042.19|22122.19|22042.19|22109.71|22029.71|10
1731513370000|2024-11-13 15:56:10|22123.42|22043.42|22125.11|22045.11|22130.71|22050.71|22123.42|22043.42|10
1731513380000|2024-11-13 15:56:20|22125.09|22045.09|22125.48|22045.48|22127.32|22047.32|22123.41|22043.41|10
1731513390000|2024-11-13 15:56:30|22123.04|22043.04|22112.72|22032.72|22123.84|22043.84|22112.72|22032.72|10
1731513400000|2024-11-13 15:56:40|22114.37|22034.37|22121.75|22041.75|22121.75|22041.75|22112.82|22032.82|10
1731513410000|2024-11-13 15:56:50|22123.56|22043.56|22133.93|22053.93|22133.93|22053.93|22123.56|22043.56|10
1731513420000|2024-11-13 15:57:00|22131.19|22051.19|22128.45|22048.45|22131.19|22051.19|22126.33|22046.33|10
1731513430000|2024-11-13 15:57:10|22130.46|22050.46|22146.05|22066.05|22147.68|22067.68|22130.46|22050.46|10
1731513440000|2024-11-13 15:57:20|22145.73|22065.73|22143.72|22063.72|22147.59|22067.59|22141.12|22061.12|10
1731513450000|2024-11-13 15:57:30|22142.89|22062.89|22143.62|22063.62|22144.48|22064.48|22141.63|22061.63|10
1731513460000|2024-11-13 15:57:40|22144.37|22064.37|22148|22068|22148.68|22068.68|22144.37|22064.37|10
1731513470000|2024-11-13 15:57:50|22145.57|22065.57|22154.59|22074.59|22154.59|22074.59|22145.57|22065.57|10
1731513480000|2024-11-13 15:58:00|22155.03|22075.03|22152.47|22072.47|22155.89|22075.89|22152.47|22072.47|10
1731513490000|2024-11-13 15:58:10|22153.76|22073.76|22162.98|22082.98|22163.41|22083.41|22153.76|22073.76|10
1731513500000|2024-11-13 15:58:20|22162.72|22082.72|22165.6|22085.6|22165.6|22085.6|22162.72|22082.72|10
1731513510000|2024-11-13 15:58:30|22167.33|22087.33|22160.5|22080.5|22167.33|22087.33|22160.5|22080.5|10
1731513520000|2024-11-13 15:58:40|22155.14|22075.14|22142.9|22062.9|22155.32|22075.32|22142.82|22062.82|10
1731513530000|2024-11-13 15:58:50|22141.74|22061.74|22141.36|22061.36|22141.74|22061.74|22137.32|22057.32|10
1731513540000|2024-11-13 15:59:00|22141.47|22061.47|22136.79|22056.79|22143.39|22063.39|22136.79|22056.79|10
1731513550000|2024-11-13 15:59:10|22137.55|22057.55|22132.25|22052.25|22137.55|22057.55|22132.07|22052.07|10
1731513560000|2024-11-13 15:59:20|22132.03|22052.03|22135.18|22055.18|22135.18|22055.18|22131.27|22051.27|10
1731513570000|2024-11-13 15:59:30|22136.44|22056.44|22141.64|22061.64|22142.15|22062.15|22135.24|22055.24|10
1731513580000|2024-11-13 15:59:40|22140.88|22060.88|22141.11|22061.11|22144.18|22064.18|22140.13|22060.13|10
1731513590000|2024-11-13 15:59:50|22140.48|22060.48|22149.74|22069.74|22150.67|22070.67|22140.48|22060.48|10
1731513600000|2024-11-13 16:00:00|22148.7|22068.7|22144.81|22064.81|22148.7|22068.7|22143.75|22063.75|10
1731513610000|2024-11-13 16:00:10|22144.03|22064.03|22139.13|22059.13|22144.75|22064.75|22139.13|22059.13|10
1731513620000|2024-11-13 16:00:20|22136.11|22056.11|22131.56|22051.56|22136.11|22056.11|22126.32|22046.32|10
1731513630000|2024-11-13 16:00:30|22135.73|22055.73|22157.65|22077.65|22158.53|22078.53|22135.73|22055.73|10
1731513640000|2024-11-13 16:00:40|22158.26|22078.26|22164.66|22084.66|22164.75|22084.75|22158.26|22078.26|10
1731513650000|2024-11-13 16:00:50|22165.45|22085.45|22175.6|22095.6|22175.6|22095.6|22165.45|22085.45|10
1731513660000|2024-11-13 16:01:00|22176.31|22096.31|22170.93|22090.93|22176.75|22096.75|22170.93|22090.93|10
1731513670000|2024-11-13 16:01:10|22169.25|22089.25|22163.68|22083.68|22171.1|22091.1|22163.68|22083.68|10
1731513680000|2024-11-13 16:01:20|22162|22082|22155.52|22075.52|22163.12|22083.12|22155.52|22075.52|10
1731513690000|2024-11-13 16:01:30|22154.81|22074.81|22151.58|22071.58|22154.81|22074.81|22150.88|22070.88|10
1731513700000|2024-11-13 16:01:40|22150.85|22070.85|22140.43|22060.43|22150.85|22070.85|22140.43|22060.43|10
1731513710000|2024-11-13 16:01:50|22141.24|22061.24|22151.61|22071.61|22152.61|22072.61|22141.24|22061.24|10
1731513720000|2024-11-13 16:02:00|22147.25|22067.25|22138.24|22058.24|22147.25|22067.25|22136.79|22056.79|10
1731513730000|2024-11-13 16:02:10|22139.63|22059.63|22149.63|22069.63|22149.63|22069.63|22139.63|22059.63|10
1731513740000|2024-11-13 16:02:20|22151.84|22071.84|22162.59|22082.59|22162.59|22082.59|22151.84|22071.84|10
1731513750000|2024-11-13 16:02:30|22161.59|22081.59|22166.73|22086.73|22166.73|22086.73|22161.05|22081.05|10
1731513760000|2024-11-13 16:02:40|22166.97|22086.97|22164.97|22084.97|22166.97|22086.97|22162.72|22082.72|10
1731513770000|2024-11-13 16:02:50|22163.35|22083.35|22150.8|22070.8|22163.35|22083.35|22150.8|22070.8|10
1731513780000|2024-11-13 16:03:00|22149.74|22069.74|22155.41|22075.41|22155.8|22075.8|22149.74|22069.74|10
1731513790000|2024-11-13 16:03:10|22155.55|22075.55|22163.27|22083.27|22163.27|22083.27|22155.55|22075.55|10
1731513800000|2024-11-13 16:03:20|22163.5|22083.5|22166.19|22086.19|22166.19|22086.19|22162.08|22082.08|10
1731513810000|2024-11-13 16:03:30|22167.03|22087.03|22179.17|22099.17|22179.17|22099.17|22167.03|22087.03|10
1731513820000|2024-11-13 16:03:40|22177.54|22097.54|22168.52|22088.52|22177.54|22097.54|22168.52|22088.52|10
1731513830000|2024-11-13 16:03:50|22167.1|22087.1|22150.32|22070.32|22167.1|22087.1|22150.32|22070.32|10
1731513840000|2024-11-13 16:04:00|22150.3|22070.3|22151.1|22071.1|22151.85|22071.85|22149.56|22069.56|10
1731513850000|2024-11-13 16:04:10|22152.02|22072.02|22151.88|22071.88|22154.85|22074.85|22151.88|22071.88|10
1731513860000|2024-11-13 16:04:20|22150.69|22070.69|22143.39|22063.39|22150.69|22070.69|22143.39|22063.39|10
1731513870000|2024-11-13 16:04:30|22145.44|22065.44|22129.14|22049.14|22145.68|22065.68|22128.9|22048.9|10
1731513880000|2024-11-13 16:04:40|22126.9|22046.9|22124.04|22044.04|22127.33|22047.33|22124.04|22044.04|10
1731513890000|2024-11-13 16:04:50|22124.41|22044.41|22115.04|22035.04|22124.41|22044.41|22114.95|22034.95|9
1731513900000|2024-11-13 16:05:00|22113.83|22033.83|22086.89|22006.89|22113.83|22033.83|22086.89|22006.89|10
1731513910000|2024-11-13 16:05:10|22085.69|22005.69|22068.83|21988.83|22085.69|22005.69|22068.83|21988.83|10
1731513920000|2024-11-13 16:05:20|22066.31|21986.31|22050.31|21970.31|22066.31|21986.31|22050.31|21970.31|10
1731513930000|2024-11-13 16:05:30|22048.93|21968.93|22041.78|21961.78|22048.93|21968.93|22041.78|21961.78|9
1731513940000|2024-11-13 16:05:40|22043.56|21963.56|22055.01|21975.01|22055.01|21975.01|22043.56|21963.56|10
1731513950000|2024-11-13 16:05:50|22053.57|21973.57|22040.91|21960.91|22053.57|21973.57|22040.91|21960.91|10
1731513960000|2024-11-13 16:06:00|22040.21|21960.21|22038.68|21958.68|22040.21|21960.21|22038.04|21958.04|10
1731513970000|2024-11-13 16:06:10|22038.82|21958.82|22043.92|21963.92|22045.94|21965.94|22038.82|21958.82|10
1731513980000|2024-11-13 16:06:20|22044.51|21964.51|22043.23|21963.23|22045.55|21965.55|22041.79|21961.79|10
1731513990000|2024-11-13 16:06:30|22043.35|21963.35|22058.87|21978.87|22058.87|21978.87|22043.35|21963.35|10
1731514000000|2024-11-13 16:06:40|22059.73|21979.73|22068.85|21988.85|22068.85|21988.85|22059.73|21979.73|10
1731514010000|2024-11-13 16:06:50|22070.24|21990.24|22084.84|22004.84|22084.84|22004.84|22070.24|21990.24|10
1731514020000|2024-11-13 16:07:00|22084.18|22004.18|22086.39|22006.39|22086.39|22006.39|22081.87|22001.87|10
1731514030000|2024-11-13 16:07:10|22088.65|22008.65|22089.49|22009.49|22091.73|22011.73|22088.55|22008.55|10
1731514040000|2024-11-13 16:07:20|22088.57|22008.57|22094.08|22014.08|22094.6|22014.6|22088.13|22008.13|10
1731514050000|2024-11-13 16:07:30|22093.99|22013.99|22091.47|22011.47|22095.92|22015.92|22091.47|22011.47|10
1731514060000|2024-11-13 16:07:40|22092.52|22012.52|22092.31|22012.31|22097.62|22017.62|22092.31|22012.31|10
1731514070000|2024-11-13 16:07:50|22095.89|22015.89|22103.72|22023.72|22103.72|22023.72|22095.89|22015.89|10
1731514080000|2024-11-13 16:08:00|22107.54|22027.54|22116.52|22036.52|22116.52|22036.52|22107.54|22027.54|10
1731514090000|2024-11-13 16:08:10|22115.43|22035.43|22122.78|22042.78|22122.78|22042.78|22113.63|22033.63|10
1731514100000|2024-11-13 16:08:20|22123.34|22043.34|22132.97|22052.97|22133.03|22053.03|22123.34|22043.34|10
1731514110000|2024-11-13 16:08:30|22133.55|22053.55|22122.05|22042.05|22133.63|22053.63|22122.05|22042.05|10
1731514120000|2024-11-13 16:08:40|22120.48|22040.48|22116.55|22036.55|22122.69|22042.69|22116.55|22036.55|10
1731514130000|2024-11-13 16:08:50|22116.74|22036.74|22125.12|22045.12|22125.12|22045.12|22115.1|22035.1|10
1731514140000|2024-11-13 16:09:00|22124.77|22044.77|22143.89|22063.89|22143.89|22063.89|22124.77|22044.77|10
1731514150000|2024-11-13 16:09:10|22145.18|22065.18|22139.36|22059.36|22145.18|22065.18|22139.36|22059.36|10
1731514160000|2024-11-13 16:09:20|22141.87|22061.87|22143.26|22063.26|22144.42|22064.42|22141.38|22061.38|10
1731514170000|2024-11-13 16:09:30|22146.53|22066.53|22152.23|22072.23|22152.23|22072.23|22146.53|22066.53|10
1731514180000|2024-11-13 16:09:40|22149.92|22069.92|22150.54|22070.54|22151.14|22071.14|22148.34|22068.34|10
1731514190000|2024-11-13 16:09:50|22151.19|22071.19|22162.35|22082.35|22162.35|22082.35|22151.19|22071.19|10
1731514200000|2024-11-13 16:10:00|22162.41|22082.41|22161.66|22081.66|22163.52|22083.52|22161.44|22081.44|10
1731514210000|2024-11-13 16:10:10|22159.79|22079.79|22155.97|22075.97|22159.79|22079.79|22155.97|22075.97|10
1731514220000|2024-11-13 16:10:20|22155.42|22075.42|22145.67|22065.67|22155.42|22075.42|22145.67|22065.67|10
1731514230000|2024-11-13 16:10:30|22145.59|22065.59|22150.46|22070.46|22150.55|22070.55|22142.69|22062.69|10
1731514240000|2024-11-13 16:10:40|22150.03|22070.03|22162.78|22082.78|22162.78|22082.78|22149.51|22069.51|10
1731514250000|2024-11-13 16:10:50|22161.69|22081.69|22165.44|22085.44|22165.44|22085.44|22161.69|22081.69|10
1731514260000|2024-11-13 16:11:00|22164.42|22084.42|22174.82|22094.82|22176.14|22096.14|22164.42|22084.42|10
1731514270000|2024-11-13 16:11:10|22176.12|22096.12|22180.52|22100.52|22181.42|22101.42|22175.81|22095.81|10
1731514280000|2024-11-13 16:11:20|22180.64|22100.64|22183.51|22103.51|22183.51|22103.51|22179.41|22099.41|10
1731514290000|2024-11-13 16:11:30|22184.52|22104.52|22206.36|22126.36|22207.68|22127.68|22184.52|22104.52|10
1731514300000|2024-11-13 16:11:40|22206.28|22126.28|22211.96|22131.96|22213.21|22133.21|22206.19|22126.19|10
1731514310000|2024-11-13 16:11:50|22211.49|22131.49|22212.46|22132.46|22216.13|22136.13|22211.02|22131.02|9
1731514320000|2024-11-13 16:12:00|22212.4|22132.4|22224.43|22144.43|22224.43|22144.43|22212.4|22132.4|10
1731514330000|2024-11-13 16:12:10|22224.6|22144.6|22227.86|22147.86|22232.63|22152.63|22224.6|22144.6|10
1731514340000|2024-11-13 16:12:20|22229.53|22149.53|22233.33|22153.33|22233.33|22153.33|22229.53|22149.53|10
1731514350000|2024-11-13 16:12:30|22234.2|22154.2|22237.59|22157.59|22238.16|22158.16|22233.65|22153.65|10
1731514360000|2024-11-13 16:12:40|22236.81|22156.81|22245.37|22165.37|22249.08|22169.08|22236.81|22156.81|10
1731514370000|2024-11-13 16:12:50|22243.02|22163.02|22238.77|22158.77|22243.02|22163.02|22230.93|22150.93|10
1731514380000|2024-11-13 16:13:00|22238.84|22158.84|22245.77|22165.77|22247.04|22167.04|22238.84|22158.84|10
1731514390000|2024-11-13 16:13:10|22243.21|22163.21|22250.53|22170.53|22256.41|22176.41|22243.21|22163.21|10
1731514400000|2024-11-13 16:13:20|22249.45|22169.45|22247.53|22167.53|22249.45|22169.45|22240.1|22160.1|10
1731514410000|2024-11-13 16:13:30|22247.56|22167.56|22246.58|22166.58|22250.99|22170.99|22244.91|22164.91|10
1731514420000|2024-11-13 16:13:40|22246.28|22166.28|22235.39|22155.39|22246.28|22166.28|22233.3|22153.3|10
1731514430000|2024-11-13 16:13:50|22234.69|22154.69|22245.24|22165.24|22245.24|22165.24|22234.69|22154.69|10
1731514440000|2024-11-13 16:14:00|22245.09|22165.09|22238|22158|22245.09|22165.09|22238|22158|10
1731514450000|2024-11-13 16:14:10|22236.2|22156.2|22229.34|22149.34|22236.71|22156.71|22227.5|22147.5|10
1731514460000|2024-11-13 16:14:20|22229.63|22149.63|22228.29|22148.29|22230.43|22150.43|22228.29|22148.29|10
1731514470000|2024-11-13 16:14:30|22229.86|22149.86|22239.31|22159.31|22239.31|22159.31|22229.86|22149.86|10
1731514480000|2024-11-13 16:14:40|22241.13|22161.13|22257.47|22177.47|22257.47|22177.47|22241.13|22161.13|10
1731514490000|2024-11-13 16:14:50|22257.83|22177.83|22256.3|22176.3|22259.14|22179.14|22256.3|22176.3|10
1731514500000|2024-11-13 16:15:00|22256.18|22176.18|22241.62|22161.62|22256.18|22176.18|22241.62|22161.62|10
1731514510000|2024-11-13 16:15:10|22241.28|22161.28|22225.36|22145.36|22241.28|22161.28|22225.36|22145.36|10
1731514520000|2024-11-13 16:15:20|22225.9|22145.9|22246.45|22166.45|22246.45|22166.45|22223.95|22143.95|10
1731514530000|2024-11-13 16:15:30|22247.75|22167.75|22238.98|22158.98|22257.1|22177.1|22238.43|22158.43|10
1731514540000|2024-11-13 16:15:40|22241.92|22161.92|22230.57|22150.57|22242.27|22162.27|22230.57|22150.57|10
1731514550000|2024-11-13 16:15:50|22228.49|22148.49|22221.13|22141.13|22228.49|22148.49|22221.13|22141.13|10
1731514560000|2024-11-13 16:16:00|22220.73|22140.73|22195.68|22115.68|22220.73|22140.73|22195.68|22115.68|10
1731514570000|2024-11-13 16:16:10|22198.29|22118.29|22210.63|22130.63|22216.74|22136.74|22198.29|22118.29|10
1731514580000|2024-11-13 16:16:20|22210.39|22130.39|22209.9|22129.9|22212.87|22132.87|22204.25|22124.25|10
1731514590000|2024-11-13 16:16:30|22211.46|22131.46|22215.71|22135.71|22217.5|22137.5|22208.47|22128.47|10
1731514600000|2024-11-13 16:16:40|22217.88|22137.88|22214.19|22134.19|22218.66|22138.66|22214.19|22134.19|10
1731514610000|2024-11-13 16:16:50|22214.7|22134.7|22205.6|22125.6|22214.7|22134.7|22204.99|22124.99|10
1731514620000|2024-11-13 16:17:00|22204.66|22124.66|22195.87|22115.87|22206.23|22126.23|22195.87|22115.87|10
1731514630000|2024-11-13 16:17:10|22193.78|22113.78|22186.04|22106.04|22193.78|22113.78|22184.92|22104.92|10
1731514640000|2024-11-13 16:17:20|22182.03|22102.03|22169.14|22089.14|22182.03|22102.03|22169.14|22089.14|10
1731514650000|2024-11-13 16:17:30|22167.45|22087.45|22151.34|22071.34|22167.45|22087.45|22151.34|22071.34|10
1731514660000|2024-11-13 16:17:40|22151.51|22071.51|22115.15|22035.15|22151.51|22071.51|22115.15|22035.15|10
1731514670000|2024-11-13 16:17:50|22113.75|22033.75|22106.79|22026.79|22113.75|22033.75|22104.51|22024.51|10
1731514680000|2024-11-13 16:18:00|22109.47|22029.47|22098.16|22018.16|22110.04|22030.04|22098.16|22018.16|10
1731514690000|2024-11-13 16:18:10|22096.22|22016.22|22101.37|22021.37|22101.37|22021.37|22094.15|22014.15|10
1731514700000|2024-11-13 16:18:20|22101.74|22021.74|22095.66|22015.66|22101.74|22021.74|22095.66|22015.66|10
1731514710000|2024-11-13 16:18:30|22094.27|22014.27|22082.95|22002.95|22094.27|22014.27|22082.95|22002.95|10
1731514720000|2024-11-13 16:18:40|22081.77|22001.77|22081.19|22001.19|22083.94|22003.94|22080.17|22000.17|10
1731514730000|2024-11-13 16:18:50|22080.76|22000.76|22067.24|21987.24|22080.76|22000.76|22067.24|21987.24|10
1731514740000|2024-11-13 16:19:00|22067.6|21987.6|22067.07|21987.07|22067.76|21987.76|22065.92|21985.92|10
1731514750000|2024-11-13 16:19:10|22067.44|21987.44|22075.93|21995.93|22075.93|21995.93|22065.57|21985.57|10
1731514760000|2024-11-13 16:19:20|22077.73|21997.73|22086.71|22006.71|22086.71|22006.71|22077.73|21997.73|10
1731514770000|2024-11-13 16:19:30|22088.17|22008.17|22094.77|22014.77|22094.77|22014.77|22087.38|22007.38|10
1731514780000|2024-11-13 16:19:40|22097.66|22017.66|22117.51|22037.51|22117.51|22037.51|22097.66|22017.66|10
1731514790000|2024-11-13 16:19:50|22122.51|22042.51|22131.54|22051.54|22132.25|22052.25|22122.51|22042.51|10
1731514800000|2024-11-13 16:20:00|22133.72|22053.72|22132.4|22052.4|22138.38|22058.38|22132.4|22052.4|10
1731514810000|2024-11-13 16:20:10|22132.07|22052.07|22120.64|22040.64|22132.07|22052.07|22120.09|22040.09|10
1731514820000|2024-11-13 16:20:20|22120.27|22040.27|22113.33|22033.33|22120.27|22040.27|22113.17|22033.17|10
1731514830000|2024-11-13 16:20:30|22113.62|22033.62|22103.77|22023.77|22113.62|22033.62|22103.77|22023.77|10
1731514840000|2024-11-13 16:20:40|22103.78|22023.78|22098.99|22018.99|22103.78|22023.78|22098.99|22018.99|10
1731514850000|2024-11-13 16:20:50|22098.49|22018.49|22104.57|22024.57|22106.69|22026.69|22098.49|22018.49|10
1731514860000|2024-11-13 16:21:00|22102.55|22022.55|22115.43|22035.43|22115.43|22035.43|22101.06|22021.06|10
1731514870000|2024-11-13 16:21:10|22116.13|22036.13|22105.05|22025.05|22116.13|22036.13|22105.05|22025.05|10
1731514880000|2024-11-13 16:21:20|22104.95|22024.95|22106.3|22026.3|22106.3|22026.3|22101.48|22021.48|10
1731514890000|2024-11-13 16:21:30|22101.57|22021.57|22110.34|22030.34|22110.34|22030.34|22099.19|22019.19|10
1731514900000|2024-11-13 16:21:40|22111.11|22031.11|22107.49|22027.49|22111.11|22031.11|22104.15|22024.15|10
1731514910000|2024-11-13 16:21:50|22106.97|22026.97|22096.58|22016.58|22108.2|22028.2|22096.58|22016.58|10
1731514920000|2024-11-13 16:22:00|22096.47|22016.47|22096.48|22016.48|22098.24|22018.24|22092.69|22012.69|10
1731514930000|2024-11-13 16:22:10|22096.81|22016.81|22088.47|22008.47|22096.81|22016.81|22087.75|22007.75|10
1731514940000|2024-11-13 16:22:20|22085.14|22005.14|22073.29|21993.29|22085.42|22005.42|22073.29|21993.29|10
1731514950000|2024-11-13 16:22:30|22072.39|21992.39|22061.34|21981.34|22072.39|21992.39|22061.34|21981.34|10
1731514960000|2024-11-13 16:22:40|22063|21983|22065.91|21985.91|22066.56|21986.56|22063|21983|10
1731514970000|2024-11-13 16:22:50|22064.54|21984.54|22066.25|21986.25|22067.19|21987.19|22062.72|21982.72|10
1731514980000|2024-11-13 16:23:00|22068.59|21988.59|22067.29|21987.29|22070.77|21990.77|22066.94|21986.94|10
1731514990000|2024-11-13 16:23:10|22064.98|21984.98|22074.24|21994.24|22074.24|21994.24|22060.64|21980.64|10
1731515000000|2024-11-13 16:23:20|22073.65|21993.65|22074.75|21994.75|22074.75|21994.75|22070.77|21990.77|10
1731515010000|2024-11-13 16:23:30|22078.64|21998.64|22084.97|22004.97|22084.97|22004.97|22077.71|21997.71|10
1731515020000|2024-11-13 16:23:40|22088.98|22008.98|22100.05|22020.05|22100.05|22020.05|22087.87|22007.87|10
1731515030000|2024-11-13 16:23:50|22102.92|22022.92|22106.63|22026.63|22106.63|22026.63|22100.9|22020.9|10
1731515040000|2024-11-13 16:24:00|22105.28|22025.28|22111.54|22031.54|22111.54|22031.54|22104.41|22024.41|10
1731515050000|2024-11-13 16:24:10|22111.45|22031.45|22112.94|22032.94|22113.97|22033.97|22105.74|22025.74|10
1731515060000|2024-11-13 16:24:20|22112.21|22032.21|22097.15|22017.15|22112.21|22032.21|22097.15|22017.15|9
1731515070000|2024-11-13 16:24:30|22095.27|22015.27|22093.95|22013.95|22095.27|22015.27|22087.89|22007.89|10
1731515080000|2024-11-13 16:24:40|22094.23|22014.23|22102.17|22022.17|22102.23|22022.23|22094.23|22014.23|10
1731515090000|2024-11-13 16:24:50|22101.57|22021.57|22099.08|22019.08|22101.95|22021.95|22099.08|22019.08|10
1731515100000|2024-11-13 16:25:00|22099.43|22019.43|22102.66|22022.66|22106.53|22026.53|22099.43|22019.43|10
1731515110000|2024-11-13 16:25:10|22100.09|22020.09|22098.94|22018.94|22104.02|22024.02|22098.86|22018.86|10
1731515120000|2024-11-13 16:25:20|22099.02|22019.02|22083.68|22003.68|22099.02|22019.02|22083.68|22003.68|10
1731515130000|2024-11-13 16:25:30|22079.1|21999.1|22077.1|21997.1|22084.47|22004.47|22076.7|21996.7|10
1731515140000|2024-11-13 16:25:40|22077.63|21997.63|22076.53|21996.53|22080.3|22000.3|22076.53|21996.53|10
1731515150000|2024-11-13 16:25:50|22078.17|21998.17|22080.57|22000.57|22083.3|22003.3|22078.17|21998.17|10
1731515160000|2024-11-13 16:26:00|22080.14|22000.14|22070.95|21990.95|22080.5|22000.5|22070.95|21990.95|10
1731515170000|2024-11-13 16:26:10|22069.35|21989.35|22052.41|21972.41|22069.35|21989.35|22051.74|21971.74|10
1731515180000|2024-11-13 16:26:20|22050.77|21970.77|22063.65|21983.65|22063.96|21983.96|22050.77|21970.77|10
1731515190000|2024-11-13 16:26:30|22064.87|21984.87|22066.57|21986.57|22067.97|21987.97|22064.87|21984.87|10
1731515200000|2024-11-13 16:26:40|22064.66|21984.66|22062.57|21982.57|22067.97|21987.97|22062.06|21982.06|10
1731515210000|2024-11-13 16:26:50|22062.2|21982.2|22065.89|21985.89|22070.11|21990.11|22062.2|21982.2|10
1731515220000|2024-11-13 16:27:00|22064.77|21984.77|22062.36|21982.36|22065.48|21985.48|22062.36|21982.36|10
1731515230000|2024-11-13 16:27:10|22063.42|21983.42|22054.49|21974.49|22063.7|21983.7|22054.49|21974.49|10
1731515240000|2024-11-13 16:27:20|22053.5|21973.5|22050|21970|22053.96|21973.96|22049.53|21969.53|10
1731515250000|2024-11-13 16:27:30|22050.96|21970.96|22061.76|21981.76|22061.76|21981.76|22047.33|21967.33|10
1731515260000|2024-11-13 16:27:40|22065.26|21985.26|22075.48|21995.48|22077.09|21997.09|22065.26|21985.26|10
1731515270000|2024-11-13 16:27:50|22077.99|21997.99|22084.54|22004.54|22084.54|22004.54|22077.99|21997.99|10
1731515280000|2024-11-13 16:28:00|22085.74|22005.74|22099.02|22019.02|22099.78|22019.78|22085.58|22005.58|10
1731515290000|2024-11-13 16:28:10|22098.28|22018.28|22104.91|22024.91|22104.91|22024.91|22098.28|22018.28|10
1731515300000|2024-11-13 16:28:20|22106.55|22026.55|22127.24|22047.24|22127.24|22047.24|22106.55|22026.55|10
1731515310000|2024-11-13 16:28:30|22129.86|22049.86|22130.77|22050.77|22130.82|22050.82|22128.07|22048.07|10
1731515320000|2024-11-13 16:28:40|22131.22|22051.22|22145.06|22065.06|22145.06|22065.06|22131.22|22051.22|10
1731515330000|2024-11-13 16:28:50|22144.37|22064.37|22140.66|22060.66|22146.17|22066.17|22140.66|22060.66|10
1731515340000|2024-11-13 16:29:00|22140.17|22060.17|22132.37|22052.37|22140.17|22060.17|22131.3|22051.3|10
1731515350000|2024-11-13 16:29:10|22130.16|22050.16|22130.04|22050.04|22130.57|22050.57|22128.91|22048.91|10
1731515360000|2024-11-13 16:29:20|22130.98|22050.98|22128.34|22048.34|22130.98|22050.98|22125.13|22045.13|10
1731515370000|2024-11-13 16:29:30|22128.06|22048.06|22129.73|22049.73|22130.49|22050.49|22127.6|22047.6|10
1731515380000|2024-11-13 16:29:40|22130.4|22050.4|22129.26|22049.26|22130.72|22050.72|22129.26|22049.26|10
1731515390000|2024-11-13 16:29:50|22128.3|22048.3|22126.64|22046.64|22128.3|22048.3|22124.28|22044.28|10
1731515400000|2024-11-13 16:30:00|22128.11|22048.11|22138.69|22058.69|22138.69|22058.69|22128.11|22048.11|10
1731515410000|2024-11-13 16:30:10|22139.96|22059.96|22138.89|22058.89|22141.18|22061.18|22138.61|22058.61|10
1731515420000|2024-11-13 16:30:20|22141.67|22061.67|22155.34|22075.34|22155.34|22075.34|22141.67|22061.67|10
1731515430000|2024-11-13 16:30:30|22155.32|22075.32|22161.4|22081.4|22162.26|22082.26|22154.82|22074.82|10
1731515440000|2024-11-13 16:30:40|22161.68|22081.68|22160.81|22080.81|22162.94|22082.94|22160.18|22080.18|10
1731515450000|2024-11-13 16:30:50|22162.05|22082.05|22159.53|22079.53|22163.03|22083.03|22155.84|22075.84|10
1731515460000|2024-11-13 16:31:00|22159.86|22079.86|22151.04|22071.04|22162.56|22082.56|22151.04|22071.04|10
1731515470000|2024-11-13 16:31:10|22149.96|22069.96|22133.97|22053.97|22149.96|22069.96|22133.97|22053.97|10
1731515480000|2024-11-13 16:31:20|22131.59|22051.59|22120.18|22040.18|22131.59|22051.59|22118.54|22038.54|10
1731515490000|2024-11-13 16:31:30|22123.35|22043.35|22121.13|22041.13|22124.25|22044.25|22121.13|22041.13|10
1731515500000|2024-11-13 16:31:40|22121.99|22041.99|22115.67|22035.67|22121.99|22041.99|22114.27|22034.27|10
1731515510000|2024-11-13 16:31:50|22117.14|22037.14|22109.77|22029.77|22117.14|22037.14|22109.77|22029.77|10
1731515520000|2024-11-13 16:32:00|22108.77|22028.77|22103.96|22023.96|22108.77|22028.77|22103.96|22023.96|10
1731515530000|2024-11-13 16:32:10|22104.53|22024.53|22093.17|22013.17|22104.53|22024.53|22093.17|22013.17|10
1731515540000|2024-11-13 16:32:20|22092.08|22012.08|22088.9|22008.9|22092.57|22012.57|22088.82|22008.82|10
1731515550000|2024-11-13 16:32:30|22087.91|22007.91|22089.49|22009.49|22089.49|22009.49|22086.01|22006.01|10
1731515560000|2024-11-13 16:32:40|22089.3|22009.3|22088.23|22008.23|22091.21|22011.21|22088.23|22008.23|10
1731515570000|2024-11-13 16:32:50|22087.33|22007.33|22071.28|21991.28|22087.36|22007.36|22071.28|21991.28|10
1731515580000|2024-11-13 16:33:00|22069.54|21989.54|22068.43|21988.43|22071.77|21991.77|22067.86|21987.86|10
1731515590000|2024-11-13 16:33:10|22066.68|21986.68|22054.88|21974.88|22066.68|21986.68|22054.57|21974.57|10
1731515600000|2024-11-13 16:33:20|22055.25|21975.25|22048.2|21968.2|22055.25|21975.25|22048.2|21968.2|10
1731515610000|2024-11-13 16:33:30|22044.94|21964.94|22038.83|21958.83|22044.94|21964.94|22038.83|21958.83|10
1731515620000|2024-11-13 16:33:40|22038.16|21958.16|22023.41|21943.41|22038.16|21958.16|22023.11|21943.11|10
1731515630000|2024-11-13 16:33:50|22022.12|21942.12|22012.23|21932.23|22022.12|21942.12|22012.23|21932.23|10
1731515640000|2024-11-13 16:34:00|22012.54|21932.54|22010.53|21930.53|22014.28|21934.28|22009.47|21929.47|10
1731515650000|2024-11-13 16:34:10|22006.65|21926.65|21997.64|21917.64|22007.3|21927.3|21997.64|21917.64|10
1731515660000|2024-11-13 16:34:20|21996.56|21916.56|21983.04|21903.04|21996.56|21916.56|21983.04|21903.04|10
1731515670000|2024-11-13 16:34:30|21982.02|21902.02|21988.36|21908.36|21989.57|21909.57|21982.02|21902.02|10
1731515680000|2024-11-13 16:34:40|21986.61|21906.61|21987.26|21907.26|21987.59|21907.59|21979.75|21899.75|10
1731515690000|2024-11-13 16:34:50|21987.74|21907.74|21993.09|21913.09|21993.09|21913.09|21985.67|21905.67|10
1731515700000|2024-11-13 16:35:00|21993.33|21913.33|22005.01|21925.01|22005.01|21925.01|21993.33|21913.33|9
1731515710000|2024-11-13 16:35:10|22007.55|21927.55|22014.72|21934.72|22014.91|21934.91|22007.55|21927.55|10
1731515720000|2024-11-13 16:35:20|22013.31|21933.31|21995.69|21915.69|22013.31|21933.31|21995.69|21915.69|10
1731515730000|2024-11-13 16:35:30|21994.85|21914.85|21984.88|21904.88|21996.18|21916.18|21984.88|21904.88|10
1731515740000|2024-11-13 16:35:40|21986.55|21906.55|21982.45|21902.45|21987.88|21907.88|21982.45|21902.45|10
1731515750000|2024-11-13 16:35:50|21982.52|21902.52|21985.54|21905.54|21989|21909|21982.52|21902.52|10
1731515760000|2024-11-13 16:36:00|21978.77|21898.77|21980.37|21900.37|21984.37|21904.37|21978.77|21898.77|10
1731515770000|2024-11-13 16:36:10|21979.61|21899.61|21985.19|21905.19|21985.19|21905.19|21979.02|21899.02|10
1731515780000|2024-11-13 16:36:20|21982.64|21902.64|21976.33|21896.33|21984.11|21904.11|21976.33|21896.33|10
1731515790000|2024-11-13 16:36:30|21972.97|21892.97|21963.83|21883.83|21976.3|21896.3|21963.83|21883.83|10
1731515800000|2024-11-13 16:36:40|21961.2|21881.2|21951.51|21871.51|21962.1|21882.1|21951.51|21871.51|10
1731515810000|2024-11-13 16:36:50|21952.35|21872.35|21945.21|21865.21|21953.36|21873.36|21945.21|21865.21|10
1731515820000|2024-11-13 16:37:00|21944.03|21864.03|21934.84|21854.84|21944.03|21864.03|21934.84|21854.84|10
1731515830000|2024-11-13 16:37:10|21928.41|21848.41|21901.79|21821.79|21928.41|21848.41|21901.62|21821.62|10
1731515840000|2024-11-13 16:37:20|21904.07|21824.07|21901.72|21821.72|21904.07|21824.07|21898.74|21818.74|10
1731515850000|2024-11-13 16:37:30|21901.78|21821.78|21912.69|21832.69|21912.69|21832.69|21898.2|21818.2|10
1731515860000|2024-11-13 16:37:40|21918.25|21838.25|21937.8|21857.8|21937.8|21857.8|21918.25|21838.25|10
1731515870000|2024-11-13 16:37:50|21940.77|21860.77|21958.85|21878.85|21958.85|21878.85|21940.77|21860.77|10
1731515880000|2024-11-13 16:38:00|21964.23|21884.23|21953.43|21873.43|21966.73|21886.73|21953.43|21873.43|10
1731515890000|2024-11-13 16:38:10|21948.64|21868.64|21940.47|21860.47|21948.64|21868.64|21936.1|21856.1|10
1731515900000|2024-11-13 16:38:20|21944.83|21864.83|21960.63|21880.63|21960.63|21880.63|21944.83|21864.83|10
1731515910000|2024-11-13 16:38:30|21960.37|21880.37|21949.62|21869.62|21961.81|21881.81|21949.62|21869.62|10
1731515920000|2024-11-13 16:38:40|21948.7|21868.7|21958.03|21878.03|21958.03|21878.03|21948.7|21868.7|10
1731515930000|2024-11-13 16:38:50|21959.53|21879.53|21963.62|21883.62|21965.39|21885.39|21959.53|21879.53|10
1731515940000|2024-11-13 16:39:00|21963.2|21883.2|21953.11|21873.11|21965.27|21885.27|21953.11|21873.11|10
1731515950000|2024-11-13 16:39:10|21947.35|21867.35|21935.76|21855.76|21947.35|21867.35|21935.76|21855.76|10
1731515960000|2024-11-13 16:39:20|21930.91|21850.91|21924.4|21844.4|21930.91|21850.91|21920.83|21840.83|10
1731515970000|2024-11-13 16:39:30|21923.38|21843.38|21914.98|21834.98|21923.38|21843.38|21914.98|21834.98|10
1731515980000|2024-11-13 16:39:40|21914.67|21834.67|21916.28|21836.28|21917.49|21837.49|21913.54|21833.54|10
1731515990000|2024-11-13 16:39:50|21916.64|21836.64|21914.02|21834.02|21917.5|21837.5|21912.46|21832.46|10
1731516000000|2024-11-13 16:40:00|21915.55|21835.55|21916.13|21836.13|21919.24|21839.24|21913.83|21833.83|9
1731516010000|2024-11-13 16:40:10|21917.53|21837.53|21915.96|21835.96|21917.53|21837.53|21915.18|21835.18|10
1731516020000|2024-11-13 16:40:20|21913.25|21833.25|21897.12|21817.12|21913.29|21833.29|21892.76|21812.76|10
1731516030000|2024-11-13 16:40:30|21895.7|21815.7|21903.29|21823.29|21903.29|21823.29|21892.55|21812.55|10
1731516040000|2024-11-13 16:40:40|21905.65|21825.65|21918.31|21838.31|21918.31|21838.31|21905.65|21825.65|10
1731516050000|2024-11-13 16:40:50|21921.56|21841.56|21930.55|21850.55|21930.71|21850.71|21921.56|21841.56|10
1731516060000|2024-11-13 16:41:00|21929.03|21849.03|21933.75|21853.75|21934.67|21854.67|21923.73|21843.73|10
1731516070000|2024-11-13 16:41:10|21929.76|21849.76|21923.42|21843.42|21930.63|21850.63|21923.42|21843.42|10
1731516080000|2024-11-13 16:41:20|21920.73|21840.73|21910.24|21830.24|21920.73|21840.73|21910.24|21830.24|10
1731516090000|2024-11-13 16:41:30|21908.94|21828.94|21903.08|21823.08|21908.94|21828.94|21898.69|21818.69|10
1731516100000|2024-11-13 16:41:40|21902.03|21822.03|21900.57|21820.57|21904.26|21824.26|21898.71|21818.71|10
1731516110000|2024-11-13 16:41:50|21900.78|21820.78|21919.53|21839.53|21919.53|21839.53|21900.78|21820.78|10
1731516120000|2024-11-13 16:42:00|21922.83|21842.83|21946.12|21866.12|21946.55|21866.55|21922.83|21842.83|10
1731516130000|2024-11-13 16:42:10|21945.83|21865.83|21936.59|21856.59|21945.83|21865.83|21935.48|21855.48|10
1731516140000|2024-11-13 16:42:20|21935.76|21855.76|21932.81|21852.81|21936.28|21856.28|21931.1|21851.1|10
1731516150000|2024-11-13 16:42:30|21933.89|21853.89|21932.43|21852.43|21933.89|21853.89|21928.92|21848.92|10
1731516160000|2024-11-13 16:42:40|21929.84|21849.84|21924.34|21844.34|21929.84|21849.84|21924.13|21844.13|10
1731516170000|2024-11-13 16:42:50|21925.49|21845.49|21916.1|21836.1|21925.49|21845.49|21916.1|21836.1|10
1731516180000|2024-11-13 16:43:00|21915.48|21835.48|21914.97|21834.97|21918.26|21838.26|21914.03|21834.03|10
1731516190000|2024-11-13 16:43:10|21913.96|21833.96|21902.04|21822.04|21913.96|21833.96|21902.04|21822.04|10
1731516200000|2024-11-13 16:43:20|21900.35|21820.35|21879.77|21799.77|21900.35|21820.35|21879.77|21799.77|10
1731516210000|2024-11-13 16:43:30|21879|21799|21883.91|21803.91|21884.95|21804.95|21873.5|21793.5|10
1731516220000|2024-11-13 16:43:40|21884.71|21804.71|21901.3|21821.3|21901.3|21821.3|21884.71|21804.71|10
1731516230000|2024-11-13 16:43:50|21905.21|21825.21|21916.34|21836.34|21916.83|21836.83|21905.21|21825.21|10
1731516240000|2024-11-13 16:44:00|21915.5|21835.5|21929.84|21849.84|21929.84|21849.84|21912.67|21832.67|10
1731516250000|2024-11-13 16:44:10|21929.66|21849.66|21936.2|21856.2|21939.62|21859.62|21929.66|21849.66|10
1731516260000|2024-11-13 16:44:20|21935.07|21855.07|21937.42|21857.42|21938.46|21858.46|21935.07|21855.07|10
1731516270000|2024-11-13 16:44:30|21937.82|21857.82|21937.87|21857.87|21939.62|21859.62|21937.52|21857.52|10
1731516280000|2024-11-13 16:44:40|21934.95|21854.95|21938.45|21858.45|21938.45|21858.45|21934.04|21854.04|10
1731516290000|2024-11-13 16:44:50|21942.05|21862.05|21951.33|21871.33|21951.33|21871.33|21942.05|21862.05|10
1731516300000|2024-11-13 16:45:00|21951.27|21871.27|21963.99|21883.99|21963.99|21883.99|21951.27|21871.27|10
1731516310000|2024-11-13 16:45:10|21965.62|21885.62|21977.02|21897.02|21977.02|21897.02|21965.62|21885.62|10
1731516320000|2024-11-13 16:45:20|21978.3|21898.3|21989.36|21909.36|21989.36|21909.36|21978.3|21898.3|10
1731516330000|2024-11-13 16:45:30|21989.21|21909.21|21994.55|21914.55|21996.4|21916.4|21985.47|21905.47|10
1731516340000|2024-11-13 16:45:40|21994.85|21914.85|21995.5|21915.5|21999.3|21919.3|21992.15|21912.15|10
1731516350000|2024-11-13 16:45:50|21994.69|21914.69|21990.59|21910.59|21994.69|21914.69|21990.59|21910.59|10
1731516360000|2024-11-13 16:46:00|21990.32|21910.32|21989.87|21909.87|21996.92|21916.92|21989.87|21909.87|10
1731516370000|2024-11-13 16:46:10|21990.06|21910.06|21997.77|21917.77|21997.77|21917.77|21990.06|21910.06|10
1731516380000|2024-11-13 16:46:20|21997.98|21917.98|21993.54|21913.54|21998.54|21918.54|21992|21912|10
1731516390000|2024-11-13 16:46:30|21991.13|21911.13|21984.99|21904.99|21991.13|21911.13|21983.42|21903.42|10
1731516400000|2024-11-13 16:46:40|21984.24|21904.24|21977.8|21897.8|21986.95|21906.95|21977.8|21897.8|10
1731516410000|2024-11-13 16:46:50|21980.44|21900.44|21985.23|21905.23|21986.18|21906.18|21980.44|21900.44|10
1731516420000|2024-11-13 16:47:00|21986.61|21906.61|21984.91|21904.91|21988|21908|21982.02|21902.02|10
1731516430000|2024-11-13 16:47:10|21986.24|21906.24|22000.06|21920.06|22002.02|21922.02|21986.24|21906.24|10
1731516440000|2024-11-13 16:47:20|22002.27|21922.27|22012.14|21932.14|22012.14|21932.14|22002.27|21922.27|10
1731516450000|2024-11-13 16:47:30|22014.47|21934.47|22012.92|21932.92|22016.93|21936.93|22012.55|21932.55|10
1731516460000|2024-11-13 16:47:40|22014.43|21934.43|22024.43|21944.43|22025.4|21945.4|22014.43|21934.43|10
1731516470000|2024-11-13 16:47:50|22022.09|21942.09|22025.82|21945.82|22025.82|21945.82|22020.47|21940.47|10
1731516480000|2024-11-13 16:48:00|22025.32|21945.32|22036.71|21956.71|22036.71|21956.71|22025.32|21945.32|10
1731516490000|2024-11-13 16:48:10|22039.85|21959.85|22050.89|21970.89|22050.89|21970.89|22039.85|21959.85|10
1731516500000|2024-11-13 16:48:20|22051.16|21971.16|22062.61|21982.61|22062.61|21982.61|22049.25|21969.25|10
1731516510000|2024-11-13 16:48:30|22062.28|21982.28|22056.14|21976.14|22062.28|21982.28|22055.65|21975.65|10
1731516520000|2024-11-13 16:48:40|22055.42|21975.42|22054.59|21974.59|22056.19|21976.19|22052.09|21972.09|10
1731516530000|2024-11-13 16:48:50|22055.11|21975.11|22052.28|21972.28|22055.97|21975.97|22051.99|21971.99|10
1731516540000|2024-11-13 16:49:00|22053.37|21973.37|22053.97|21973.97|22055.7|21975.7|22050.65|21970.65|10
1731516550000|2024-11-13 16:49:10|22053.92|21973.92|22068.54|21988.54|22070.46|21990.46|22053.92|21973.92|10
1731516560000|2024-11-13 16:49:20|22069.46|21989.46|22075.84|21995.84|22076.32|21996.32|22069.46|21989.46|10
1731516570000|2024-11-13 16:49:30|22075.51|21995.51|22077.97|21997.97|22079.65|21999.65|22075.51|21995.51|10
1731516580000|2024-11-13 16:49:40|22076.45|21996.45|22072.03|21992.03|22076.45|21996.45|22070.34|21990.34|10
1731516590000|2024-11-13 16:49:50|22072.4|21992.4|22074.63|21994.63|22074.63|21994.63|22071.18|21991.18|10
1731516600000|2024-11-13 16:50:00|22076.29|21996.29|22081.08|22001.08|22086.21|22006.21|22076.29|21996.29|10
1731516610000|2024-11-13 16:50:10|22079.78|21999.78|22081.31|22001.31|22081.31|22001.31|22077.3|21997.3|10
1731516620000|2024-11-13 16:50:20|22084.29|22004.29|22089.25|22009.25|22089.25|22009.25|22084.29|22004.29|10
1731516630000|2024-11-13 16:50:30|22089.85|22009.85|22087.57|22007.57|22091.46|22011.46|22085.69|22005.69|10
1731516640000|2024-11-13 16:50:40|22088.01|22008.01|22091.41|22011.41|22091.41|22011.41|22088.01|22008.01|10
1731516650000|2024-11-13 16:50:50|22092.88|22012.88|22096.28|22016.28|22097.94|22017.94|22092.88|22012.88|10
1731516660000|2024-11-13 16:51:00|22097.27|22017.27|22099|22019|22099.74|22019.74|22096.42|22016.42|10
1731516670000|2024-11-13 16:51:10|22097.15|22017.15|22093.49|22013.49|22097.65|22017.65|22093.49|22013.49|10
1731516680000|2024-11-13 16:51:20|22089.59|22009.59|22097.4|22017.4|22098.53|22018.53|22089.59|22009.59|9
1731516690000|2024-11-13 16:51:30|22094.03|22014.03|22084.25|22004.25|22095.05|22015.05|22084.25|22004.25|10
1731516700000|2024-11-13 16:51:40|22082.2|22002.2|22071.06|21991.06|22082.2|22002.2|22071.06|21991.06|10
1731516710000|2024-11-13 16:51:50|22064.37|21984.37|22055.54|21975.54|22064.37|21984.37|22055.28|21975.28|10
1731516720000|2024-11-13 16:52:00|22053.06|21973.06|22051.33|21971.33|22053.76|21973.76|22050.39|21970.39|10
1731516730000|2024-11-13 16:52:10|22051.85|21971.85|22043.02|21963.02|22051.85|21971.85|22043.02|21963.02|10
1731516740000|2024-11-13 16:52:20|22042.77|21962.77|22046.29|21966.29|22047.92|21967.92|22042.77|21962.77|10
1731516750000|2024-11-13 16:52:30|22045.32|21965.32|22039.77|21959.77|22045.32|21965.32|22038.21|21958.21|10
1731516760000|2024-11-13 16:52:40|22040.65|21960.65|22055.8|21975.8|22055.8|21975.8|22040.65|21960.65|10
1731516770000|2024-11-13 16:52:50|22062.61|21982.61|22056.03|21976.03|22063.18|21983.18|22056.03|21976.03|10
1731516780000|2024-11-13 16:53:00|22062.23|21982.23|22075.62|21995.62|22075.62|21995.62|22061.1|21981.1|10
1731516790000|2024-11-13 16:53:10|22075.53|21995.53|22075.2|21995.2|22077.65|21997.65|22073.15|21993.15|10
1731516800000|2024-11-13 16:53:20|22075.5|21995.5|22064.32|21984.32|22076.16|21996.16|22064.32|21984.32|10
1731516810000|2024-11-13 16:53:30|22064.61|21984.61|22060.38|21980.38|22066.32|21986.32|22059.67|21979.67|10
1731516820000|2024-11-13 16:53:40|22061.4|21981.4|22070.43|21990.43|22070.43|21990.43|22061.4|21981.4|10
1731516830000|2024-11-13 16:53:50|22071.73|21991.73|22071.64|21991.64|22072.22|21992.22|22067.44|21987.44|10
1731516840000|2024-11-13 16:54:00|22071.42|21991.42|22072.96|21992.96|22072.96|21992.96|22065.42|21985.42|10
1731516850000|2024-11-13 16:54:10|22075.82|21995.82|22088.61|22008.61|22088.61|22008.61|22075.82|21995.82|10
1731516860000|2024-11-13 16:54:20|22089.39|22009.39|22085.87|22005.87|22093.16|22013.16|22085.87|22005.87|10
1731516870000|2024-11-13 16:54:30|22085.77|22005.77|22074.76|21994.76|22085.77|22005.77|22071.86|21991.86|10
1731516880000|2024-11-13 16:54:40|22072.8|21992.8|22055.28|21975.28|22072.8|21992.8|22055.28|21975.28|10
1731516890000|2024-11-13 16:54:50|22054.29|21974.29|22046.28|21966.28|22054.29|21974.29|22046.28|21966.28|10
1731516900000|2024-11-13 16:55:00|22048.3|21968.3|22051.1|21971.1|22054.41|21974.41|22048.3|21968.3|10
1731516910000|2024-11-13 16:55:10|22052.02|21972.02|22051.55|21971.55|22052.97|21972.97|22051.06|21971.06|10
1731516920000|2024-11-13 16:55:20|22052.36|21972.36|22048.49|21968.49|22054.04|21974.04|22048.37|21968.37|10
1731516930000|2024-11-13 16:55:30|22050.48|21970.48|22048.6|21968.6|22052.2|21972.2|22046.99|21966.99|10
1731516940000|2024-11-13 16:55:40|22049.49|21969.49|22049.9|21969.9|22053.2|21973.2|22049.49|21969.49|10
1731516950000|2024-11-13 16:55:50|22048.98|21968.98|22046.98|21966.98|22048.98|21968.98|22045.37|21965.37|10
1731516960000|2024-11-13 16:56:00|22045.73|21965.73|22054.16|21974.16|22054.16|21974.16|22045.73|21965.73|10
1731516970000|2024-11-13 16:56:10|22055.11|21975.11|22065.65|21985.65|22065.65|21985.65|22055.11|21975.11|10
1731516980000|2024-11-13 16:56:20|22066.13|21986.13|22067.22|21987.22|22067.22|21987.22|22064.07|21984.07|10
1731516990000|2024-11-13 16:56:30|22066.47|21986.47|22063.05|21983.05|22068.48|21988.48|22063.05|21983.05|10
1731517000000|2024-11-13 16:56:40|22062.86|21982.86|22056.21|21976.21|22064.33|21984.33|22053.6|21973.6|10
1731517010000|2024-11-13 16:56:50|22056.76|21976.76|22052.03|21972.03|22057.08|21977.08|22052.03|21972.03|10
1731517020000|2024-11-13 16:57:00|22050.44|21970.44|22052.87|21972.87|22052.87|21972.87|22045.45|21965.45|10
1731517030000|2024-11-13 16:57:10|22054.59|21974.59|22057.08|21977.08|22059.43|21979.43|22053.21|21973.21|10
1731517040000|2024-11-13 16:57:20|22056.53|21976.53|22066.05|21986.05|22066.05|21986.05|22056.53|21976.53|10
1731517050000|2024-11-13 16:57:30|22064.38|21984.38|22065.47|21985.47|22069.04|21989.04|22062.27|21982.27|10
1731517060000|2024-11-13 16:57:40|22063.57|21983.57|22059.13|21979.13|22063.57|21983.57|22056.32|21976.32|10
1731517070000|2024-11-13 16:57:50|22058.95|21978.95|22061.75|21981.75|22062.17|21982.17|22057.12|21977.12|10
1731517080000|2024-11-13 16:58:00|22062.43|21982.43|22063.48|21983.48|22068.17|21988.17|22061.28|21981.28|10
1731517090000|2024-11-13 16:58:10|22064.45|21984.45|22076.06|21996.06|22076.06|21996.06|22064.45|21984.45|10
1731517100000|2024-11-13 16:58:20|22077.89|21997.89|22075.46|21995.46|22080.51|22000.51|22074.9|21994.9|10
1731517110000|2024-11-13 16:58:30|22074.87|21994.87|22064.35|21984.35|22074.87|21994.87|22064.35|21984.35|10
1731517120000|2024-11-13 16:58:40|22065.07|21985.07|22074.33|21994.33|22077.11|21997.11|22065.07|21985.07|10
1731517130000|2024-11-13 16:58:50|22074.44|21994.44|22073.68|21993.68|22074.44|21994.44|22070.22|21990.22|10
1731517140000|2024-11-13 16:59:00|22074.72|21994.72|22082.02|22002.02|22085.41|22005.41|22074.72|21994.72|10
1731517150000|2024-11-13 16:59:10|22080.47|22000.47|22074.22|21994.22|22082.09|22002.09|22073.37|21993.37|10
1731517160000|2024-11-13 16:59:20|22076.69|21996.69|22079.78|21999.78|22080.13|22000.13|22075.77|21995.77|10
1731517170000|2024-11-13 16:59:30|22082.44|22002.44|22094.23|22014.23|22095.63|22015.63|22082.44|22002.44|10
1731517180000|2024-11-13 16:59:40|22094.94|22014.94|22090.58|22010.58|22096.7|22016.7|22090.58|22010.58|10
1731517190000|2024-11-13 16:59:50|22090.73|22010.73|22085.3|22005.3|22092.42|22012.42|22085.3|22005.3|10
1731517200000|2024-11-13 17:00:00|22086.09|22006.09|22074.39|21994.39|22086.09|22006.09|22072.57|21992.57|10
1731517210000|2024-11-13 17:00:10|22073.66|21993.66|22073.01|21993.01|22076|21996|22072.04|21992.04|10
1731517220000|2024-11-13 17:00:20|22073.52|21993.52|22076.86|21996.86|22079.9|21999.9|22070.99|21990.99|10
1731517230000|2024-11-13 17:00:30|22079.29|21999.29|22096.4|22016.4|22096.4|22016.4|22079.29|21999.29|10
1731517240000|2024-11-13 17:00:40|22099.26|22019.26|22112.84|22032.84|22112.84|22032.84|22099.26|22019.26|10
1731517250000|2024-11-13 17:00:50|22112.58|22032.58|22115.37|22035.37|22115.94|22035.94|22112.58|22032.58|10
1731517260000|2024-11-13 17:01:00|22117.02|22037.02|22128.22|22048.22|22129.4|22049.4|22116.05|22036.05|10
1731517270000|2024-11-13 17:01:10|22129.13|22049.13|22144.06|22064.06|22144.06|22064.06|22129.13|22049.13|10
1731517280000|2024-11-13 17:01:20|22144.48|22064.48|22145.98|22065.98|22148.45|22068.45|22144.48|22064.48|10
1731517290000|2024-11-13 17:01:30|22145.61|22065.61|22144.48|22064.48|22147.36|22067.36|22142.31|22062.31|10
1731517300000|2024-11-13 17:01:40|22142.23|22062.23|22138.59|22058.59|22142.23|22062.23|22137.45|22057.45|10
1731517310000|2024-11-13 17:01:50|22139.42|22059.42|22139.03|22059.03|22141.35|22061.35|22137.65|22057.65|10
1731517320000|2024-11-13 17:02:00|22138.09|22058.09|22132.33|22052.33|22138.09|22058.09|22129.89|22049.89|10
1731517330000|2024-11-13 17:02:10|22131.85|22051.85|22140.16|22060.16|22140.16|22060.16|22131.85|22051.85|10
1731517340000|2024-11-13 17:02:20|22138.59|22058.59|22149.59|22069.59|22151.26|22071.26|22138.59|22058.59|10
1731517350000|2024-11-13 17:02:30|22150.8|22070.8|22152.09|22072.09|22154.87|22074.87|22150.8|22070.8|10
1731517360000|2024-11-13 17:02:40|22148.3|22068.3|22152.27|22072.27|22152.27|22072.27|22144.83|22064.83|10
1731517370000|2024-11-13 17:02:50|22154.75|22074.75|22162.12|22082.12|22162.12|22082.12|22154.75|22074.75|10
1731517380000|2024-11-13 17:03:00|22161.43|22081.43|22173.64|22093.64|22174.07|22094.07|22160.83|22080.83|10
1731517390000|2024-11-13 17:03:10|22174.22|22094.22|22184.65|22104.65|22184.65|22104.65|22173.66|22093.66|10
1731517400000|2024-11-13 17:03:20|22185.33|22105.33|22190|22110|22190|22110|22185.04|22105.04|10
1731517410000|2024-11-13 17:03:30|22189.81|22109.81|22193.17|22113.17|22193.17|22113.17|22187.6|22107.6|10
1731517420000|2024-11-13 17:03:40|22193.48|22113.48|22191.38|22111.38|22195.13|22115.13|22191.38|22111.38|10
1731517430000|2024-11-13 17:03:50|22190.38|22110.38|22194.64|22114.64|22194.64|22114.64|22189.12|22109.12|10
1731517440000|2024-11-13 17:04:00|22194.92|22114.92|22190.36|22110.36|22195.07|22115.07|22190.36|22110.36|10
1731517450000|2024-11-13 17:04:10|22189.34|22109.34|22187.48|22107.48|22189.98|22109.98|22183.29|22103.29|10
1731517460000|2024-11-13 17:04:20|22186.98|22106.98|22188.57|22108.57|22188.57|22108.57|22186.01|22106.01|10
1731517470000|2024-11-13 17:04:30|22186.89|22106.89|22182.82|22102.82|22186.89|22106.89|22180.25|22100.25|10
1731517480000|2024-11-13 17:04:40|22183.08|22103.08|22172.48|22092.48|22183.16|22103.16|22172.48|22092.48|10
1731517490000|2024-11-13 17:04:50|22171.89|22091.89|22168.77|22088.77|22173.93|22093.93|22168.77|22088.77|10
1731517500000|2024-11-13 17:05:00|22169.06|22089.06|22168.42|22088.42|22169.06|22089.06|22164.29|22084.29|10
1731517510000|2024-11-13 17:05:10|22167.34|22087.34|22178.26|22098.26|22178.74|22098.74|22167.34|22087.34|10
1731517520000|2024-11-13 17:05:20|22177.65|22097.65|22178.71|22098.71|22180.31|22100.31|22177.65|22097.65|10
1731517530000|2024-11-13 17:05:30|22176.48|22096.48|22176.35|22096.35|22177.35|22097.35|22171.94|22091.94|10
1731517540000|2024-11-13 17:05:40|22177.3|22097.3|22181.89|22101.89|22182.24|22102.24|22177.3|22097.3|10
1731517550000|2024-11-13 17:05:50|22183.06|22103.06|22186.52|22106.52|22186.52|22106.52|22182.45|22102.45|10
1731517560000|2024-11-13 17:06:00|22187.34|22107.34|22195.37|22115.37|22195.37|22115.37|22187.34|22107.34|10
1731517570000|2024-11-13 17:06:10|22194.52|22114.52|22197.67|22117.67|22198.11|22118.11|22194.11|22114.11|10
1731517580000|2024-11-13 17:06:20|22197.52|22117.52|22197.46|22117.46|22200.55|22120.55|22197.29|22117.29|10
1731517590000|2024-11-13 17:06:30|22205.02|22125.02|22209.99|22129.99|22211.8|22131.8|22205.02|22125.02|9
1731517600000|2024-11-13 17:06:40|22209.05|22129.05|22211.94|22131.94|22212.32|22132.32|22207.77|22127.77|10
1731517610000|2024-11-13 17:06:50|22211.95|22131.95|22205.67|22125.67|22211.95|22131.95|22203.54|22123.54|10
1731517620000|2024-11-13 17:07:00|22204.99|22124.99|22202.96|22122.96|22204.99|22124.99|22200.64|22120.64|10
1731517630000|2024-11-13 17:07:10|22204.11|22124.11|22203.36|22123.36|22204.35|22124.35|22201.41|22121.41|10
1731517640000|2024-11-13 17:07:20|22202.63|22122.63|22201.39|22121.39|22203.67|22123.67|22198.55|22118.55|10
1731517650000|2024-11-13 17:07:30|22202.03|22122.03|22195.96|22115.96|22202.03|22122.03|22195.96|22115.96|10
1731517660000|2024-11-13 17:07:40|22196.48|22116.48|22194.76|22114.76|22201.32|22121.32|22193.78|22113.78|10
1731517670000|2024-11-13 17:07:50|22193.89|22113.89|22195.7|22115.7|22198.67|22118.67|22193.77|22113.77|10
1731517680000|2024-11-13 17:08:00|22195.31|22115.31|22186.03|22106.03|22197.1|22117.1|22182.94|22102.94|10
1731517690000|2024-11-13 17:08:10|22188.89|22108.89|22196.21|22116.21|22196.53|22116.53|22188.89|22108.89|10
1731517700000|2024-11-13 17:08:20|22197.61|22117.61|22204.84|22124.84|22204.84|22124.84|22196.71|22116.71|10
1731517710000|2024-11-13 17:08:30|22205.8|22125.8|22203.78|22123.78|22207.21|22127.21|22203.78|22123.78|10
1731517720000|2024-11-13 17:08:40|22204.25|22124.25|22207.42|22127.42|22208.33|22128.33|22203.64|22123.64|10
1731517730000|2024-11-13 17:08:50|22207.1|22127.1|22195.66|22115.66|22207.19|22127.19|22195.59|22115.59|10
1731517740000|2024-11-13 17:09:00|22196.12|22116.12|22190.21|22110.21|22196.12|22116.12|22189.8|22109.8|10
1731517750000|2024-11-13 17:09:10|22191.33|22111.33|22189.79|22109.79|22192.02|22112.02|22189.79|22109.79|9
1731517760000|2024-11-13 17:09:20|22189.95|22109.95|22187.07|22107.07|22191.78|22111.78|22187.07|22107.07|10
1731517770000|2024-11-13 17:09:30|22187.17|22107.17|22177.7|22097.7|22187.17|22107.17|22177.7|22097.7|10
1731517780000|2024-11-13 17:09:40|22174.99|22094.99|22160.65|22080.65|22174.99|22094.99|22160.65|22080.65|10
1731517790000|2024-11-13 17:09:50|22159.21|22079.21|22166.19|22086.19|22166.19|22086.19|22159.09|22079.09|10
1731517800000|2024-11-13 17:10:00|22166.05|22086.05|22168.19|22088.19|22168.19|22088.19|22165.84|22085.84|10
1731517810000|2024-11-13 17:10:10|22169.04|22089.04|22172|22092|22172.26|22092.26|22169.04|22089.04|10
1731517820000|2024-11-13 17:10:20|22172.05|22092.05|22179.92|22099.92|22179.92|22099.92|22169.89|22089.89|10
1731517830000|2024-11-13 17:10:30|22182.06|22102.06|22188.8|22108.8|22191.99|22111.99|22182.06|22102.06|10
1731517840000|2024-11-13 17:10:40|22188.31|22108.31|22191.83|22111.83|22191.83|22111.83|22188.31|22108.31|10
1731517850000|2024-11-13 17:10:50|22193.32|22113.32|22195.24|22115.24|22196.54|22116.54|22190.69|22110.69|10
1731517860000|2024-11-13 17:11:00|22193.6|22113.6|22194.4|22114.4|22195.51|22115.51|22188.7|22108.7|10
1731517870000|2024-11-13 17:11:10|22194.17|22114.17|22196.57|22116.57|22196.57|22116.57|22192.98|22112.98|10
1731517880000|2024-11-13 17:11:20|22195.84|22115.84|22195.7|22115.7|22196.39|22116.39|22194.97|22114.97|10
1731517890000|2024-11-13 17:11:30|22195.5|22115.5|22186.19|22106.19|22195.5|22115.5|22186.19|22106.19|10
1731517900000|2024-11-13 17:11:40|22185.59|22105.59|22178.55|22098.55|22185.59|22105.59|22174.81|22094.81|10
1731517910000|2024-11-13 17:11:50|22177.74|22097.74|22179.63|22099.63|22180.18|22100.18|22175.47|22095.47|10
1731517920000|2024-11-13 17:12:00|22179.25|22099.25|22179.59|22099.59|22179.63|22099.63|22176.65|22096.65|10
1731517930000|2024-11-13 17:12:10|22178.63|22098.63|22175.62|22095.62|22179.43|22099.43|22175.62|22095.62|10
1731517940000|2024-11-13 17:12:20|22175.68|22095.68|22186.04|22106.04|22186.04|22106.04|22175.18|22095.18|10
1731517950000|2024-11-13 17:12:30|22186.46|22106.46|22189.62|22109.62|22193.02|22113.02|22186.46|22106.46|10
1731517960000|2024-11-13 17:12:40|22190.73|22110.73|22187.7|22107.7|22190.73|22110.73|22187.47|22107.47|10
1731517970000|2024-11-13 17:12:50|22187.73|22107.73|22182.74|22102.74|22190.17|22110.17|22179.98|22099.98|10
1731517980000|2024-11-13 17:13:00|22182.71|22102.71|22185.41|22105.41|22185.41|22105.41|22180.61|22100.61|10
1731517990000|2024-11-13 17:13:10|22186.3|22106.3|22187.59|22107.59|22190.1|22110.1|22186.3|22106.3|10
1731518000000|2024-11-13 17:13:20|22188.54|22108.54|22186.64|22106.64|22188.76|22108.76|22186.64|22106.64|10
1731518010000|2024-11-13 17:13:30|22188.24|22108.24|22186.98|22106.98|22188.24|22108.24|22186.02|22106.02|9
1731518020000|2024-11-13 17:13:40|22188.9|22108.9|22195.26|22115.26|22195.92|22115.92|22188.9|22108.9|10
1731518030000|2024-11-13 17:13:50|22194.09|22114.09|22196.37|22116.37|22196.37|22116.37|22193.6|22113.6|10
1731518040000|2024-11-13 17:14:00|22209.25|22129.25|22207.08|22127.08|22213.67|22133.67|22206.2|22126.2|10
1731518050000|2024-11-13 17:14:10|22206.55|22126.55|22203.05|22123.05|22206.55|22126.55|22200.35|22120.35|10
1731518060000|2024-11-13 17:14:20|22202.37|22122.37|22207.74|22127.74|22207.74|22127.74|22201.33|22121.33|10
1731518070000|2024-11-13 17:14:30|22206.89|22126.89|22204.18|22124.18|22207.11|22127.11|22204.07|22124.07|10
1731518080000|2024-11-13 17:14:40|22210.97|22130.97|22208.92|22128.92|22211.71|22131.71|22208.92|22128.92|10
1731518090000|2024-11-13 17:14:50|22209.21|22129.21|22206.09|22126.09|22209.21|22129.21|22204.23|22124.23|10
1731518100000|2024-11-13 17:15:00|22204.43|22124.43|22204.17|22124.17|22204.43|22124.43|22201.78|22121.78|10
1731518110000|2024-11-13 17:15:10|22204.11|22124.11|22200.13|22120.13|22204.11|22124.11|22197.94|22117.94|10
1731518120000|2024-11-13 17:15:20|22192.83|22112.83|22195.47|22115.47|22195.98|22115.98|22192.33|22112.33|10
1731518130000|2024-11-13 17:15:30|22194.12|22114.12|22196.22|22116.22|22196.22|22116.22|22192.41|22112.41|10
1731518140000|2024-11-13 17:15:40|22195.79|22115.79|22201.09|22121.09|22204.71|22124.71|22195.17|22115.17|10
1731518150000|2024-11-13 17:15:50|22199.26|22119.26|22199.27|22119.27|22201.73|22121.73|22197.72|22117.72|10
1731518160000|2024-11-13 17:16:00|22198.04|22118.04|22201.01|22121.01|22201.01|22121.01|22198.02|22118.02|10
1731518170000|2024-11-13 17:16:10|22200.68|22120.68|22197.23|22117.23|22205.27|22125.27|22197.23|22117.23|10
1731518180000|2024-11-13 17:16:20|22196.55|22116.55|22194.1|22114.1|22196.55|22116.55|22192.18|22112.18|10
1731518190000|2024-11-13 17:16:30|22193.61|22113.61|22201.35|22121.35|22201.35|22121.35|22193.61|22113.61|10
1731518200000|2024-11-13 17:16:40|22199.6|22119.6|22199.23|22119.23|22200.7|22120.7|22198.25|22118.25|10
1731518210000|2024-11-13 17:16:50|22199.05|22119.05|22198.64|22118.64|22200.97|22120.97|22198.64|22118.64|10
1731518220000|2024-11-13 17:17:00|22198.56|22118.56|22192.1|22112.1|22200.45|22120.45|22192.1|22112.1|10
1731518230000|2024-11-13 17:17:10|22192.14|22112.14|22182.43|22102.43|22192.14|22112.14|22180.48|22100.48|10
1731518240000|2024-11-13 17:17:20|22183.58|22103.58|22182.21|22102.21|22187.16|22107.16|22182.21|22102.21|10
1731518250000|2024-11-13 17:17:30|22179.61|22099.61|22171.39|22091.39|22181.09|22101.09|22171.39|22091.39|10
1731518260000|2024-11-13 17:17:40|22169.94|22089.94|22165.89|22085.89|22169.94|22089.94|22165.61|22085.61|10
1731518270000|2024-11-13 17:17:50|22165.17|22085.17|22160.69|22080.69|22165.2|22085.2|22160.69|22080.69|10
1731518280000|2024-11-13 17:18:00|22160.32|22080.32|22166.12|22086.12|22166.12|22086.12|22160.26|22080.26|10
1731518290000|2024-11-13 17:18:10|22166.13|22086.13|22171.49|22091.49|22171.49|22091.49|22166.13|22086.13|10
1731518300000|2024-11-13 17:18:20|22171.81|22091.81|22177.29|22097.29|22177.29|22097.29|22170.49|22090.49|10
1731518310000|2024-11-13 17:18:30|22177.03|22097.03|22172.55|22092.55|22178.17|22098.17|22172.55|22092.55|10
1731518320000|2024-11-13 17:18:40|22172.82|22092.82|22173.91|22093.91|22173.98|22093.98|22169.47|22089.47|10
1731518330000|2024-11-13 17:18:50|22172.5|22092.5|22163.71|22083.71|22172.52|22092.52|22161.97|22081.97|10
1731518340000|2024-11-13 17:19:00|22163.61|22083.61|22163.38|22083.38|22164.43|22084.43|22161.41|22081.41|10
1731518350000|2024-11-13 17:19:10|22162.48|22082.48|22155.2|22075.2|22163.56|22083.56|22155.2|22075.2|10
1731518360000|2024-11-13 17:19:20|22155.23|22075.23|22148.73|22068.73|22156.55|22076.55|22148.73|22068.73|10
1731518370000|2024-11-13 17:19:30|22149.82|22069.82|22132.81|22052.81|22149.82|22069.82|22132.81|22052.81|10
1731518380000|2024-11-13 17:19:40|22131.44|22051.44|22129.39|22049.39|22131.44|22051.44|22128.48|22048.48|10
1731518390000|2024-11-13 17:19:50|22129.62|22049.62|22130.37|22050.37|22132.62|22052.62|22129.62|22049.62|10
1731518400000|2024-11-13 17:20:00|22131.56|22051.56|22122.57|22042.57|22134.72|22054.72|22122.57|22042.57|10
1731518410000|2024-11-13 17:20:10|22125.08|22045.08|22126.49|22046.49|22131.31|22051.31|22125.08|22045.08|10
1731518420000|2024-11-13 17:20:20|22124.39|22044.39|22127.28|22047.28|22127.28|22047.28|22123.32|22043.32|10
1731518430000|2024-11-13 17:20:30|22127.99|22047.99|22119.8|22039.8|22128.33|22048.33|22119.8|22039.8|10
1731518440000|2024-11-13 17:20:40|22115.98|22035.98|22102.77|22022.77|22116.7|22036.7|22102.77|22022.77|10
1731518450000|2024-11-13 17:20:50|22101.02|22021.02|22098.96|22018.96|22101.02|22021.02|22097.9|22017.9|10
1731518460000|2024-11-13 17:21:00|22099.29|22019.29|22097.28|22017.28|22100.44|22020.44|22097.28|22017.28|10
1731518470000|2024-11-13 17:21:10|22097.52|22017.52|22091.09|22011.09|22097.52|22017.52|22090.88|22010.88|10
1731518480000|2024-11-13 17:21:20|22089.97|22009.97|22076.51|21996.51|22089.97|22009.97|22076.51|21996.51|10
1731518490000|2024-11-13 17:21:30|22076.02|21996.02|22072.87|21992.87|22076.02|21996.02|22070.32|21990.32|10
1731518500000|2024-11-13 17:21:40|22071.19|21991.19|22055.67|21975.67|22071.5|21991.5|22055.28|21975.28|10
1731518510000|2024-11-13 17:21:50|22054.48|21974.48|22055.2|21975.2|22055.2|21975.2|22051.5|21971.5|10
1731518520000|2024-11-13 17:22:00|22055.66|21975.66|22053.48|21973.48|22057.98|21977.98|22052.52|21972.52|10
1731518530000|2024-11-13 17:22:10|22053.46|21973.46|22059.94|21979.94|22059.94|21979.94|22053|21973|10
1731518540000|2024-11-13 17:22:20|22060.88|21980.88|22062.62|21982.62|22064|21984|22060.88|21980.88|10
1731518550000|2024-11-13 17:22:30|22062.98|21982.98|22058.68|21978.68|22065.25|21985.25|22058.68|21978.68|10
1731518560000|2024-11-13 17:22:40|22060.57|21980.57|22054.72|21974.72|22061.52|21981.52|22054.72|21974.72|10
1731518570000|2024-11-13 17:22:50|22053.79|21973.79|22048.12|21968.12|22054.4|21974.4|22048.12|21968.12|10
1731518580000|2024-11-13 17:23:00|22047.05|21967.05|22034.4|21954.4|22047.05|21967.05|22034.4|21954.4|10
1731518590000|2024-11-13 17:23:10|22033.98|21953.98|22040.23|21960.23|22043.11|21963.11|22032.72|21952.72|10
1731518600000|2024-11-13 17:23:20|22040.74|21960.74|22043.71|21963.71|22043.71|21963.71|22040.74|21960.74|10
1731518610000|2024-11-13 17:23:30|22044|21964|22049.31|21969.31|22049.31|21969.31|22044|21964|10
1731518620000|2024-11-13 17:23:40|22048.87|21968.87|22056.58|21976.58|22058.34|21978.34|22048.87|21968.87|10
1731518630000|2024-11-13 17:23:50|22054.8|21974.8|22044.73|21964.73|22054.8|21974.8|22044.73|21964.73|10
1731518640000|2024-11-13 17:24:00|22041.56|21961.56|22047.24|21967.24|22047.24|21967.24|22041.56|21961.56|10
1731518650000|2024-11-13 17:24:10|22048.22|21968.22|22064.94|21984.94|22064.94|21984.94|22048.22|21968.22|10
1731518660000|2024-11-13 17:24:20|22064.54|21984.54|22065.6|21985.6|22072.34|21992.34|22064.54|21984.54|10
1731518670000|2024-11-13 17:24:30|22065.67|21985.67|22062.34|21982.34|22066.19|21986.19|22060.6|21980.6|10
1731518680000|2024-11-13 17:24:40|22061.32|21981.32|22057.63|21977.63|22061.32|21981.32|22055.99|21975.99|10
1731518690000|2024-11-13 17:24:50|22056.72|21976.72|22057.89|21977.89|22057.89|21977.89|22054.23|21974.23|9
1731518700000|2024-11-13 17:25:00|22057.57|21977.57|22063.98|21983.98|22063.98|21983.98|22054.96|21974.96|10
1731518710000|2024-11-13 17:25:10|22063.43|21983.43|22062.33|21982.33|22063.87|21983.87|22059.64|21979.64|10
1731518720000|2024-11-13 17:25:20|22060.91|21980.91|22060.53|21980.53|22063.63|21983.63|22060.53|21980.53|10
1731518730000|2024-11-13 17:25:30|22059.92|21979.92|22058.54|21978.54|22059.92|21979.92|22055.62|21975.62|10
1731518740000|2024-11-13 17:25:40|22055.39|21975.39|22050.74|21970.74|22055.39|21975.39|22050.74|21970.74|9
1731518750000|2024-11-13 17:25:50|22048.7|21968.7|22041.76|21961.76|22048.7|21968.7|22041.76|21961.76|10
1731518760000|2024-11-13 17:26:00|22042.32|21962.32|22049.12|21969.12|22049.12|21969.12|22042.32|21962.32|10
1731518770000|2024-11-13 17:26:10|22050.18|21970.18|22049.65|21969.65|22052.8|21972.8|22046.4|21966.4|10
1731518780000|2024-11-13 17:26:20|22048.84|21968.84|22054.48|21974.48|22054.48|21974.48|22048.84|21968.84|10
1731518790000|2024-11-13 17:26:30|22052.72|21972.72|22051.69|21971.69|22053.28|21973.28|22051.49|21971.49|10
1731518800000|2024-11-13 17:26:40|22053|21973|22051.51|21971.51|22057.44|21977.44|22051.51|21971.51|10
1731518810000|2024-11-13 17:26:50|22051.31|21971.31|22048.29|21968.29|22052.32|21972.32|22047.57|21967.57|10
1731518820000|2024-11-13 17:27:00|22047.02|21967.02|22045.68|21965.68|22047.73|21967.73|22045.62|21965.62|10
1731518830000|2024-11-13 17:27:10|22045.66|21965.66|22044.18|21964.18|22045.66|21965.66|22042.59|21962.59|10
1731518840000|2024-11-13 17:27:20|22043.29|21963.29|22047.63|21967.63|22048.46|21968.46|22043.29|21963.29|10
1731518850000|2024-11-13 17:27:30|22045.51|21965.51|22044.73|21964.73|22045.51|21965.51|22043|21963|10
1731518860000|2024-11-13 17:27:40|22045|21965|22051.49|21971.49|22051.49|21971.49|22045|21965|9
1731518870000|2024-11-13 17:27:50|22053.36|21973.36|22052.3|21972.3|22056.86|21976.86|22052.3|21972.3|10
1731518880000|2024-11-13 17:28:00|22052.4|21972.4|22052.32|21972.32|22055.55|21975.55|22049.93|21969.93|10
1731518890000|2024-11-13 17:28:10|22052.25|21972.25|22045.44|21965.44|22052.59|21972.59|22045.38|21965.38|10
1731518900000|2024-11-13 17:28:20|22045.75|21965.75|22045.31|21965.31|22056.85|21976.85|22041.1|21961.1|10
1731518910000|2024-11-13 17:28:30|22044.95|21964.95|22047.75|21967.75|22048.01|21968.01|22044.95|21964.95|10
1731518920000|2024-11-13 17:28:40|22046.08|21966.08|22039.26|21959.26|22046.08|21966.08|22038.61|21958.61|10
1731518930000|2024-11-13 17:28:50|22039.57|21959.57|22037.09|21957.09|22039.57|21959.57|22037.03|21957.03|10
1731518940000|2024-11-13 17:29:00|22036.83|21956.83|22032.43|21952.43|22037.35|21957.35|22032.43|21952.43|10
1731518950000|2024-11-13 17:29:10|22031.41|21951.41|22029.58|21949.58|22031.41|21951.41|22029.58|21949.58|10
1731518960000|2024-11-13 17:29:20|22030.26|21950.26|22029.94|21949.94|22031.21|21951.21|22029.02|21949.02|10
1731518970000|2024-11-13 17:29:30|22030.42|21950.42|22026.01|21946.01|22032.06|21952.06|22025.46|21945.46|10
1731518980000|2024-11-13 17:29:40|22026.7|21946.7|22023.41|21943.41|22030.77|21950.77|22023.41|21943.41|9
1731518990000|2024-11-13 17:29:50|22022.7|21942.7|22014.44|21934.44|22024.29|21944.29|22014.44|21934.44|10
1731519000000|2024-11-13 17:30:00|22014.01|21934.01|21997.51|21917.51|22014.01|21934.01|21997.51|21917.51|10
1731519010000|2024-11-13 17:30:10|21992.04|21912.04|21974.07|21894.07|21992.04|21912.04|21974.07|21894.07|10
1731519020000|2024-11-13 17:30:20|21972.55|21892.55|21969.84|21889.84|21972.55|21892.55|21969.47|21889.47|10
1731519030000|2024-11-13 17:30:30|21968.87|21888.87|21969.08|21889.08|21969.47|21889.47|21968.36|21888.36|9
1731519040000|2024-11-13 17:30:40|21969.82|21889.82|21965.25|21885.25|21969.88|21889.88|21964.33|21884.33|10
1731519050000|2024-11-13 17:30:50|21966.48|21886.48|21960.12|21880.12|21967.17|21887.17|21959.62|21879.62|10
1731519060000|2024-11-13 17:31:00|21960.25|21880.25|21959.94|21879.94|21960.37|21880.37|21958.32|21878.32|10
1731519070000|2024-11-13 17:31:10|21960.81|21880.81|21954.8|21874.8|21960.81|21880.81|21954.46|21874.46|10
1731519080000|2024-11-13 17:31:20|21954.82|21874.82|21963.02|21883.02|21963.02|21883.02|21954.53|21874.53|10
1731519090000|2024-11-13 17:31:30|21962.94|21882.94|21967.41|21887.41|21967.41|21887.41|21962.94|21882.94|10
1731519100000|2024-11-13 17:31:40|21969.6|21889.6|21978.01|21898.01|21978.01|21898.01|21969.6|21889.6|9
1731519110000|2024-11-13 17:31:50|21974.12|21894.12|21976.53|21896.53|21980.43|21900.43|21973.09|21893.09|10
1731519120000|2024-11-13 17:32:00|21977.73|21897.73|21980.94|21900.94|21983.24|21903.24|21977.73|21897.73|10
1731519130000|2024-11-13 17:32:10|21978.76|21898.76|21987.99|21907.99|21987.99|21907.99|21978.76|21898.76|10
1731519140000|2024-11-13 17:32:20|21987.24|21907.24|21978.24|21898.24|21987.24|21907.24|21978.24|21898.24|10
1731519150000|2024-11-13 17:32:30|21977.35|21897.35|21961.57|21881.57|21977.35|21897.35|21961.57|21881.57|10
1731519160000|2024-11-13 17:32:40|21962.2|21882.2|21960.15|21880.15|21964.74|21884.74|21960.02|21880.02|10
1731519170000|2024-11-13 17:32:50|21959.65|21879.65|21962.17|21882.17|21963.48|21883.48|21959.51|21879.51|10
1731519180000|2024-11-13 17:33:00|21960.85|21880.85|21958.4|21878.4|21961.05|21881.05|21956.69|21876.69|10
1731519190000|2024-11-13 17:33:10|21957.24|21877.24|21952.49|21872.49|21957.24|21877.24|21951.96|21871.96|10
1731519200000|2024-11-13 17:33:20|21952.65|21872.65|21965.83|21885.83|21967.18|21887.18|21952.65|21872.65|10
1731519210000|2024-11-13 17:33:30|21967.01|21887.01|21964.2|21884.2|21969.59|21889.59|21964.12|21884.12|10
1731519220000|2024-11-13 17:33:40|21964.04|21884.04|21964.84|21884.84|21965.05|21885.05|21962.68|21882.68|10
1731519230000|2024-11-13 17:33:50|21966.82|21886.82|21971.4|21891.4|21971.78|21891.78|21966.82|21886.82|10
1731519240000|2024-11-13 17:34:00|21971.84|21891.84|21960.91|21880.91|21971.87|21891.87|21960.91|21880.91|10
1731519250000|2024-11-13 17:34:10|21961.43|21881.43|21969.49|21889.49|21970.86|21890.86|21960.74|21880.74|10
1731519260000|2024-11-13 17:34:20|21969.29|21889.29|21969.01|21889.01|21970.24|21890.24|21966.45|21886.45|10
1731519270000|2024-11-13 17:34:30|21973.45|21893.45|21979.57|21899.57|21979.57|21899.57|21973.06|21893.06|10
1731519280000|2024-11-13 17:34:40|21979.54|21899.54|21985.23|21905.23|21985.23|21905.23|21979.54|21899.54|10
1731519290000|2024-11-13 17:34:50|21985.79|21905.79|21989|21909|21989|21909|21985.79|21905.79|10
1731519300000|2024-11-13 17:35:00|21989.57|21909.57|21992.07|21912.07|21992.89|21912.89|21989.57|21909.57|10
1731519310000|2024-11-13 17:35:10|21992.63|21912.63|21997.18|21917.18|21997.18|21917.18|21992.63|21912.63|10
1731519320000|2024-11-13 17:35:20|21998.97|21918.97|22012.04|21932.04|22012.75|21932.75|21998.97|21918.97|10
1731519330000|2024-11-13 17:35:30|22013.41|21933.41|22015.22|21935.22|22015.22|21935.22|22012.39|21932.39|10
1731519340000|2024-11-13 17:35:40|22015.17|21935.17|22018.46|21938.46|22020|21940|22015.17|21935.17|10
1731519350000|2024-11-13 17:35:50|22018.63|21938.63|22022.53|21942.53|22022.53|21942.53|22018.63|21938.63|10
1731519360000|2024-11-13 17:36:00|22021.89|21941.89|22022.93|21942.93|22023.31|21943.31|22021.15|21941.15|10
1731519370000|2024-11-13 17:36:10|22023.14|21943.14|22010.22|21930.22|22023.14|21943.14|22010.22|21930.22|10
1731519380000|2024-11-13 17:36:20|22010.14|21930.14|22013.78|21933.78|22013.78|21933.78|22010.14|21930.14|10
1731519390000|2024-11-13 17:36:30|22013.59|21933.59|22013.72|21933.72|22013.76|21933.76|22012.03|21932.03|10
1731519400000|2024-11-13 17:36:40|22012.83|21932.83|22006.96|21926.96|22012.83|21932.83|22006.35|21926.35|10
1731519410000|2024-11-13 17:36:50|22006.77|21926.77|22012.47|21932.47|22012.55|21932.55|22006.58|21926.58|10
1731519420000|2024-11-13 17:37:00|22010.73|21930.73|22005.6|21925.6|22012.37|21932.37|22005.33|21925.33|10
1731519430000|2024-11-13 17:37:10|22005.19|21925.19|22001.09|21921.09|22007.98|21927.98|22001.09|21921.09|10
1731519440000|2024-11-13 17:37:20|22002.66|21922.66|21998.89|21918.89|22003.67|21923.67|21998.89|21918.89|10
1731519450000|2024-11-13 17:37:30|21997.88|21917.88|21987.78|21907.78|21997.88|21917.88|21987.78|21907.78|10
1731519460000|2024-11-13 17:37:40|21986.86|21906.86|21969.03|21889.03|21986.86|21906.86|21969.03|21889.03|10
1731519470000|2024-11-13 17:37:50|21970.96|21890.96|21972.48|21892.48|21972.48|21892.48|21967.97|21887.97|10
1731519480000|2024-11-13 17:38:00|21973.1|21893.1|21990.34|21910.34|21990.34|21910.34|21973.1|21893.1|10
1731519490000|2024-11-13 17:38:10|21990.11|21910.11|21993.13|21913.13|21993.17|21913.17|21990.11|21910.11|10
1731519500000|2024-11-13 17:38:20|21995.52|21915.52|21996.98|21916.98|21997.12|21917.12|21995.52|21915.52|10
1731519510000|2024-11-13 17:38:30|21997.76|21917.76|21996.12|21916.12|21998.69|21918.69|21996.12|21916.12|10
1731519520000|2024-11-13 17:38:40|21996.89|21916.89|22001.73|21921.73|22001.73|21921.73|21996.89|21916.89|10
1731519530000|2024-11-13 17:38:50|22000.96|21920.96|22004.98|21924.98|22005.09|21925.09|21999.66|21919.66|10
1731519540000|2024-11-13 17:39:00|22004.64|21924.64|22008.11|21928.11|22008.88|21928.88|22003.66|21923.66|9
1731519550000|2024-11-13 17:39:10|22008.45|21928.45|22014.43|21934.43|22014.76|21934.76|22008.45|21928.45|10
1731519560000|2024-11-13 17:39:20|22014.13|21934.13|22013.42|21933.42|22015.49|21935.49|22013.42|21933.42|10
1731519570000|2024-11-13 17:39:30|22014.27|21934.27|22012.38|21932.38|22015.74|21935.74|22012.38|21932.38|10
1731519580000|2024-11-13 17:39:40|22012.47|21932.47|22015.29|21935.29|22016.69|21936.69|22012.02|21932.02|10
1731519590000|2024-11-13 17:39:50|22015.16|21935.16|22016.14|21936.14|22020.58|21940.58|22015.16|21935.16|10
1731519600000|2024-11-13 17:40:00|22017.73|21937.73|22010.79|21930.79|22017.73|21937.73|22010.79|21930.79|10
1731519610000|2024-11-13 17:40:10|22009.49|21929.49|22007.72|21927.72|22009.49|21929.49|22004.48|21924.48|10
1731519620000|2024-11-13 17:40:20|22008.2|21928.2|22002.16|21922.16|22008.2|21928.2|22002.16|21922.16|10
1731519630000|2024-11-13 17:40:30|22002.49|21922.49|21994.1|21914.1|22002.49|21922.49|21994.1|21914.1|10
1731519640000|2024-11-13 17:40:40|21993.52|21913.52|21993.73|21913.73|21994|21914|21991.78|21911.78|10
1731519650000|2024-11-13 17:40:50|21993.25|21913.25|21993.11|21913.11|21996.08|21916.08|21992.84|21912.84|10
1731519660000|2024-11-13 17:41:00|21994|21914|21986.91|21906.91|21996.04|21916.04|21986.91|21906.91|10
1731519670000|2024-11-13 17:41:10|21990.68|21910.68|21980.99|21900.99|21991.09|21911.09|21980.99|21900.99|10
1731519680000|2024-11-13 17:41:20|21981.99|21901.99|21985.01|21905.01|21985.01|21905.01|21981.99|21901.99|10
1731519690000|2024-11-13 17:41:30|21985.51|21905.51|21986.7|21906.7|21986.7|21906.7|21984.68|21904.68|10
1731519700000|2024-11-13 17:41:40|21987.48|21907.48|21980.6|21900.6|21987.48|21907.48|21979.57|21899.57|10
1731519710000|2024-11-13 17:41:50|21981.76|21901.76|21980.84|21900.84|21983.01|21903.01|21980.39|21900.39|10
1731519720000|2024-11-13 17:42:00|21981.79|21901.79|21976.99|21896.99|21984.76|21904.76|21976.99|21896.99|10
1731519730000|2024-11-13 17:42:10|21976.06|21896.06|21970.13|21890.13|21976.06|21896.06|21970.13|21890.13|10
1731519740000|2024-11-13 17:42:20|21969.99|21889.99|21971.26|21891.26|21973.33|21893.33|21969.38|21889.38|10
1731519750000|2024-11-13 17:42:30|21971.37|21891.37|21968.64|21888.64|21972.96|21892.96|21968.64|21888.64|10
1731519760000|2024-11-13 17:42:40|21969.07|21889.07|21964.55|21884.55|21969.07|21889.07|21964.11|21884.11|10
1731519770000|2024-11-13 17:42:50|21966.2|21886.2|21971.35|21891.35|21971.35|21891.35|21966.2|21886.2|10
1731519780000|2024-11-13 17:43:00|21971.05|21891.05|21965.82|21885.82|21971.05|21891.05|21965.82|21885.82|9
1731519790000|2024-11-13 17:43:10|21967.93|21887.93|21975.26|21895.26|21975.29|21895.29|21967.93|21887.93|10
1731519800000|2024-11-13 17:43:20|21975.87|21895.87|21983.52|21903.52|21983.52|21903.52|21975.87|21895.87|10
1731519810000|2024-11-13 17:43:30|21981.55|21901.55|21987.89|21907.89|21987.89|21907.89|21979.29|21899.29|9
1731519820000|2024-11-13 17:43:40|21989.39|21909.39|21994.48|21914.48|21994.48|21914.48|21989.39|21909.39|10
1731519830000|2024-11-13 17:43:50|21993.37|21913.37|21992.32|21912.32|21995.15|21915.15|21992.32|21912.32|10
1731519840000|2024-11-13 17:44:00|21992.45|21912.45|21983.58|21903.58|21993.64|21913.64|21983.58|21903.58|10
1731519850000|2024-11-13 17:44:10|21984.37|21904.37|21981.45|21901.45|21984.37|21904.37|21979.23|21899.23|10
1731519860000|2024-11-13 17:44:20|21981.44|21901.44|21976.13|21896.13|21981.44|21901.44|21975.89|21895.89|10
1731519870000|2024-11-13 17:44:30|21972.73|21892.73|21968.92|21888.92|21972.73|21892.73|21967.64|21887.64|10
1731519880000|2024-11-13 17:44:40|21969.48|21889.48|21962.79|21882.79|21969.48|21889.48|21962.64|21882.64|10
1731519890000|2024-11-13 17:44:50|21963.29|21883.29|21960.06|21880.06|21963.29|21883.29|21958.36|21878.36|10
1731519900000|2024-11-13 17:45:00|21959.75|21879.75|21962.24|21882.24|21966.49|21886.49|21959.49|21879.49|10
1731519910000|2024-11-13 17:45:10|21961.8|21881.8|21967.74|21887.74|21967.85|21887.85|21961.63|21881.63|10
1731519920000|2024-11-13 17:45:20|21969.4|21889.4|21973.71|21893.71|21973.71|21893.71|21969.4|21889.4|10
1731519930000|2024-11-13 17:45:30|21973.82|21893.82|21973.27|21893.27|21974.57|21894.57|21972|21892|10
1731519940000|2024-11-13 17:45:40|21975.19|21895.19|21964.28|21884.28|21975.74|21895.74|21964.28|21884.28|10
1731519950000|2024-11-13 17:45:50|21964.59|21884.59|21959.47|21879.47|21964.59|21884.59|21959.05|21879.05|10
1731519960000|2024-11-13 17:46:00|21960.11|21880.11|21961.46|21881.46|21963.04|21883.04|21958.65|21878.65|10
1731519970000|2024-11-13 17:46:10|21960.47|21880.47|21965.26|21885.26|21965.61|21885.61|21959.97|21879.97|10
1731519980000|2024-11-13 17:46:20|21965.49|21885.49|21973.25|21893.25|21973.25|21893.25|21965.46|21885.46|10
1731519990000|2024-11-13 17:46:30|21973.26|21893.26|21976.5|21896.5|21977.69|21897.69|21973.26|21893.26|10
1731520000000|2024-11-13 17:46:40|21976.44|21896.44|21980.61|21900.61|21980.61|21900.61|21976.44|21896.44|10
1731520010000|2024-11-13 17:46:50|21980.86|21900.86|21981.8|21901.8|21983.55|21903.55|21980.49|21900.49|10
1731520020000|2024-11-13 17:47:00|21982.17|21902.17|21981.68|21901.68|21982.17|21902.17|21978.61|21898.61|10
1731520030000|2024-11-13 17:47:10|21982.25|21902.25|21973.94|21893.94|21982.25|21902.25|21973.94|21893.94|10
1731520040000|2024-11-13 17:47:20|21973.66|21893.66|21972.43|21892.43|21973.66|21893.66|21970.2|21890.2|10
1731520050000|2024-11-13 17:47:30|21971.14|21891.14|21969.81|21889.81|21971.91|21891.91|21969.42|21889.42|10
1731520060000|2024-11-13 17:47:40|21969.65|21889.65|21974.21|21894.21|21974.21|21894.21|21968.47|21888.47|10
1731520070000|2024-11-13 17:47:50|21974.46|21894.46|21976.05|21896.05|21977.27|21897.27|21974.46|21894.46|10
1731520080000|2024-11-13 17:48:00|21976.54|21896.54|21984.99|21904.99|21984.99|21904.99|21976.29|21896.29|10
1731520090000|2024-11-13 17:48:10|21984.49|21904.49|21986.59|21906.59|21986.59|21906.59|21981.05|21901.05|10
1731520100000|2024-11-13 17:48:20|21986.52|21906.52|21992.09|21912.09|21994.37|21914.37|21986.52|21906.52|10
1731520110000|2024-11-13 17:48:30|21991.58|21911.58|21989.85|21909.85|21991.58|21911.58|21986.13|21906.13|10
1731520120000|2024-11-13 17:48:40|21989.9|21909.9|21997.22|21917.22|21997.22|21917.22|21988.76|21908.76|10
1731520130000|2024-11-13 17:48:50|21995.63|21915.63|22002.41|21922.41|22002.41|21922.41|21995.63|21915.63|10
1731520140000|2024-11-13 17:49:00|22001.13|21921.13|21996.75|21916.75|22001.13|21921.13|21994.71|21914.71|10
1731520150000|2024-11-13 17:49:10|21996.93|21916.93|21995.56|21915.56|21997.26|21917.26|21995.2|21915.2|10
1731520160000|2024-11-13 17:49:20|21996.68|21916.68|22001.96|21921.96|22001.96|21921.96|21996.68|21916.68|10
1731520170000|2024-11-13 17:49:30|22000.15|21920.15|21999.82|21919.82|22000.93|21920.93|21997.96|21917.96|10
1731520180000|2024-11-13 17:49:40|22001.24|21921.24|22002.98|21922.98|22002.98|21922.98|22000.46|21920.46|10
1731520190000|2024-11-13 17:49:50|22003.37|21923.37|22006.01|21926.01|22008.37|21928.37|22003.37|21923.37|10
1731520200000|2024-11-13 17:50:00|22007.48|21927.48|22010.98|21930.98|22011.54|21931.54|22006.55|21926.55|10
1731520210000|2024-11-13 17:50:10|22010.57|21930.57|22008.82|21928.82|22012.8|21932.8|22008.82|21928.82|10
1731520220000|2024-11-13 17:50:20|22008.17|21928.17|22020.38|21940.38|22020.38|21940.38|22005.25|21925.25|10
1731520230000|2024-11-13 17:50:30|22020.88|21940.88|22013.18|21933.18|22021.56|21941.56|22013.18|21933.18|10
1731520240000|2024-11-13 17:50:40|22012.7|21932.7|22011.3|21931.3|22012.86|21932.86|22011.24|21931.24|10
1731520250000|2024-11-13 17:50:50|22010.23|21930.23|22003.67|21923.67|22010.23|21930.23|22002.8|21922.8|10
1731520260000|2024-11-13 17:51:00|22002.76|21922.76|22000.97|21920.97|22004.06|21924.06|22000.87|21920.87|10
1731520270000|2024-11-13 17:51:10|22001.29|21921.29|22003.88|21923.88|22003.88|21923.88|22001.29|21921.29|10
1731520280000|2024-11-13 17:51:20|22003.96|21923.96|22002.14|21922.14|22003.96|21923.96|22000.37|21920.37|10
1731520290000|2024-11-13 17:51:30|22004.36|21924.36|22010.98|21930.98|22010.98|21930.98|22004.36|21924.36|10
1731520300000|2024-11-13 17:51:40|22011.88|21931.88|22004.42|21924.42|22011.88|21931.88|22004.41|21924.41|10
1731520310000|2024-11-13 17:51:50|22004.57|21924.57|22003.32|21923.32|22004.57|21924.57|22003.19|21923.19|10
1731520320000|2024-11-13 17:52:00|22003.63|21923.63|22002.5|21922.5|22004.04|21924.04|22001.02|21921.02|10
1731520330000|2024-11-13 17:52:10|22001.89|21921.89|22002.43|21922.43|22003.57|21923.57|22001.89|21921.89|10
1731520340000|2024-11-13 17:52:20|22002.23|21922.23|22001.8|21921.8|22002.23|21922.23|22000.51|21920.51|10
1731520350000|2024-11-13 17:52:30|22001.71|21921.71|22001.47|21921.47|22004.35|21924.35|22001.47|21921.47|10
1731520360000|2024-11-13 17:52:40|22001.87|21921.87|22008.05|21928.05|22008.05|21928.05|22001.87|21921.87|9
1731520370000|2024-11-13 17:52:50|22006.85|21926.85|22014.44|21934.44|22014.44|21934.44|22006.1|21926.1|10
1731520380000|2024-11-13 17:53:00|22014.75|21934.75|22014.25|21934.25|22014.75|21934.75|22012.59|21932.59|10
1731520390000|2024-11-13 17:53:10|22014.29|21934.29|22013.59|21933.59|22014.29|21934.29|22011.11|21931.11|10
1731520400000|2024-11-13 17:53:20|22014.62|21934.62|22019.21|21939.21|22019.21|21939.21|22014.62|21934.62|10
1731520410000|2024-11-13 17:53:30|22018.86|21938.86|22019.81|21939.81|22020.52|21940.52|22018.34|21938.34|10
1731520420000|2024-11-13 17:53:40|22021.61|21941.61|22021.22|21941.22|22022.17|21942.17|22018.15|21938.15|10
1731520430000|2024-11-13 17:53:50|22021.06|21941.06|22024.66|21944.66|22024.66|21944.66|22021.06|21941.06|10
1731520440000|2024-11-13 17:54:00|22024.45|21944.45|22028.65|21948.65|22029.69|21949.69|22023.89|21943.89|10
1731520450000|2024-11-13 17:54:10|22028.99|21948.99|22023.34|21943.34|22028.99|21948.99|22023.34|21943.34|10
1731520460000|2024-11-13 17:54:20|22024.72|21944.72|22023.36|21943.36|22024.72|21944.72|22021.51|21941.51|10
1731520470000|2024-11-13 17:54:30|22023.09|21943.09|22027.43|21947.43|22027.43|21947.43|22021.76|21941.76|10
1731520480000|2024-11-13 17:54:40|22027.39|21947.39|22029.45|21949.45|22030.41|21950.41|22025.93|21945.93|10
1731520490000|2024-11-13 17:54:50|22028.77|21948.77|22032.86|21952.86|22032.86|21952.86|22028.32|21948.32|10
1731520500000|2024-11-13 17:55:00|22033.22|21953.22|22039.66|21959.66|22039.66|21959.66|22033.13|21953.13|10
1731520510000|2024-11-13 17:55:10|22039.38|21959.38|22041.27|21961.27|22042.52|21962.52|22038.94|21958.94|10
1731520520000|2024-11-13 17:55:20|22039.76|21959.76|22037.54|21957.54|22039.76|21959.76|22037.44|21957.44|10
1731520530000|2024-11-13 17:55:30|22037.66|21957.66|22036.79|21956.79|22037.85|21957.85|22034.61|21954.61|10
1731520540000|2024-11-13 17:55:40|22034.86|21954.86|22033.19|21953.19|22034.86|21954.86|22030.12|21950.12|10
1731520550000|2024-11-13 17:55:50|22032.01|21952.01|22033.79|21953.79|22034.97|21954.97|22032.01|21952.01|10
1731520560000|2024-11-13 17:56:00|22034.56|21954.56|22033.8|21953.8|22036.19|21956.19|22033.8|21953.8|10
1731520570000|2024-11-13 17:56:10|22031.01|21951.01|22025.27|21945.27|22031.9|21951.9|22025.27|21945.27|10
1731520580000|2024-11-13 17:56:20|22025.52|21945.52|22019.08|21939.08|22025.9|21945.9|22019.08|21939.08|10
1731520590000|2024-11-13 17:56:30|22018.77|21938.77|22021.53|21941.53|22023.79|21943.79|22018.4|21938.4|10
1731520600000|2024-11-13 17:56:40|22022.15|21942.15|22021.86|21941.86|22023.07|21943.07|22021.86|21941.86|10
1731520610000|2024-11-13 17:56:50|22021.49|21941.49|22015.52|21935.52|22021.49|21941.49|22015.52|21935.52|10
1731520620000|2024-11-13 17:57:00|22015.74|21935.74|22014.6|21934.6|22015.74|21935.74|22013.73|21933.73|9
1731520630000|2024-11-13 17:57:10|22012.83|21932.83|22020.87|21940.87|22022.23|21942.23|22012.83|21932.83|10
1731520640000|2024-11-13 17:57:20|22018.35|21938.35|22019.8|21939.8|22019.8|21939.8|22016.95|21936.95|10
1731520650000|2024-11-13 17:57:30|22019.74|21939.74|22017.33|21937.33|22019.74|21939.74|22017.33|21937.33|10
1731520660000|2024-11-13 17:57:40|22018.37|21938.37|22014.38|21934.38|22018.37|21938.37|22013.61|21933.61|10
1731520670000|2024-11-13 17:57:50|22014.46|21934.46|22012.24|21932.24|22015.07|21935.07|22011.68|21931.68|10
1731520680000|2024-11-13 17:58:00|22013.58|21933.58|22009.97|21929.97|22013.58|21933.58|22009.97|21929.97|10
1731520690000|2024-11-13 17:58:10|22010.15|21930.15|22011.13|21931.13|22011.13|21931.13|22007.8|21927.8|10
1731520700000|2024-11-13 17:58:20|22011.24|21931.24|22014.68|21934.68|22016.33|21936.33|22011.24|21931.24|10
1731520710000|2024-11-13 17:58:30|22012.76|21932.76|22012.71|21932.71|22014.38|21934.38|22012.3|21932.3|10
1731520720000|2024-11-13 17:58:40|22012.63|21932.63|22004.68|21924.68|22012.63|21932.63|22004.68|21924.68|10
1731520730000|2024-11-13 17:58:50|22003.46|21923.46|21999.06|21919.06|22003.46|21923.46|21998.6|21918.6|9
1731520740000|2024-11-13 17:59:00|21999.31|21919.31|21987.98|21907.98|22001.99|21921.99|21987.21|21907.21|10
1731520750000|2024-11-13 17:59:10|21987.09|21907.09|21985.01|21905.01|21988.28|21908.28|21985.01|21905.01|10
1731520760000|2024-11-13 17:59:20|21984.87|21904.87|21977.9|21897.9|21986.49|21906.49|21977.9|21897.9|10
1731520770000|2024-11-13 17:59:30|21977.25|21897.25|21987.21|21907.21|21987.21|21907.21|21977.18|21897.18|10
1731520780000|2024-11-13 17:59:40|21986.73|21906.73|21994.68|21914.68|21994.68|21914.68|21986.55|21906.55|10
1731520790000|2024-11-13 17:59:50|21994.58|21914.58|22000.41|21920.41|22000.41|21920.41|21993.7|21913.7|10
1731520800000|2024-11-13 18:00:00|22000.09|21920.09|22008.53|21928.53|22008.53|21928.53|22000.09|21920.09|10
1731520810000|2024-11-13 18:00:10|22007.88|21927.88|22005.25|21925.25|22010.3|21930.3|22005.19|21925.19|10
1731520820000|2024-11-13 18:00:20|22003.73|21923.73|21999.34|21919.34|22004.7|21924.7|21998.31|21918.31|10
1731520830000|2024-11-13 18:00:30|21998.35|21918.35|21998.19|21918.19|22000.2|21920.2|21997.81|21917.81|10
1731520840000|2024-11-13 18:00:40|22000.9|21920.9|22000.85|21920.85|22002.69|21922.69|22000.76|21920.76|10
1731520850000|2024-11-13 18:00:50|21999.82|21919.82|21997.68|21917.68|21999.82|21919.82|21997.22|21917.22|10
1731520860000|2024-11-13 18:01:00|21997.16|21917.16|21998.85|21918.85|22000.99|21920.99|21995.13|21915.13|10
1731520870000|2024-11-13 18:01:10|21996.3|21916.3|21998.82|21918.82|21998.82|21918.82|21994.88|21914.88|10
1731520880000|2024-11-13 18:01:20|21999.43|21919.43|21998.92|21918.92|22000.77|21920.77|21996.98|21916.98|10
1731520890000|2024-11-13 18:01:30|21999.89|21919.89|22002.37|21922.37|22002.37|21922.37|21999.89|21919.89|10
1731520900000|2024-11-13 18:01:40|22001.17|21921.17|21996.59|21916.59|22001.17|21921.17|21995.26|21915.26|10
1731520910000|2024-11-13 18:01:50|21996.33|21916.33|21994.74|21914.74|21997.17|21917.17|21990.76|21910.76|10
1731520920000|2024-11-13 18:02:00|21994.78|21914.78|21994.59|21914.59|21995.91|21915.91|21991.92|21911.92|10
1731520930000|2024-11-13 18:02:10|21995.72|21915.72|22005.98|21925.98|22006.04|21926.04|21995|21915|10
1731520940000|2024-11-13 18:02:20|22006.24|21926.24|22010.56|21930.56|22010.63|21930.63|22006.24|21926.24|10
1731520950000|2024-11-13 18:02:30|22013|21933|22011.59|21931.59|22013.63|21933.63|22010.37|21930.37|10
1731520960000|2024-11-13 18:02:40|22011.85|21931.85|22014.41|21934.41|22015.69|21935.69|22011.77|21931.77|10
1731520970000|2024-11-13 18:02:50|22014.39|21934.39|22013.2|21933.2|22014.39|21934.39|22010.95|21930.95|10
1731520980000|2024-11-13 18:03:00|22013.25|21933.25|22016.95|21936.95|22018|21938|22013.25|21933.25|10
1731520990000|2024-11-13 18:03:10|22017.35|21937.35|22016.93|21936.93|22020.38|21940.38|22016.93|21936.93|10
1731521000000|2024-11-13 18:03:20|22016.71|21936.71|22021.73|21941.73|22021.73|21941.73|22016.42|21936.42|10
1731521010000|2024-11-13 18:03:30|22022.63|21942.63|22034.69|21954.69|22034.69|21954.69|22022.63|21942.63|10
1731521020000|2024-11-13 18:03:40|22035.88|21955.88|22040.26|21960.26|22040.86|21960.86|22035.88|21955.88|10
1731521030000|2024-11-13 18:03:50|22040.81|21960.81|22035.81|21955.81|22040.81|21960.81|22035.81|21955.81|10
1731521040000|2024-11-13 18:04:00|22036.08|21956.08|22036.23|21956.23|22036.23|21956.23|22033.13|21953.13|10
1731521050000|2024-11-13 18:04:10|22036.64|21956.64|22043.8|21963.8|22043.8|21963.8|22036.64|21956.64|10
1731521060000|2024-11-13 18:04:20|22043.63|21963.63|22047.83|21967.83|22049.7|21969.7|22043.63|21963.63|10
1731521070000|2024-11-13 18:04:30|22048.02|21968.02|22051.72|21971.72|22051.72|21971.72|22047.97|21967.97|10
1731521080000|2024-11-13 18:04:40|22050.83|21970.83|22045.99|21965.99|22050.83|21970.83|22045.99|21965.99|10
1731521090000|2024-11-13 18:04:50|22044.68|21964.68|22045.36|21965.36|22048.55|21968.55|22044.68|21964.68|10
1731521100000|2024-11-13 18:05:00|22045.64|21965.64|22042.71|21962.71|22046.17|21966.17|22039.66|21959.66|10
1731521110000|2024-11-13 18:05:10|22041.36|21961.36|22039.81|21959.81|22041.36|21961.36|22037.8|21957.8|10
1731521120000|2024-11-13 18:05:20|22038.74|21958.74|22044.72|21964.72|22044.88|21964.88|22038.74|21958.74|10
1731521130000|2024-11-13 18:05:30|22045.92|21965.92|22047.5|21967.5|22050.24|21970.24|22045.92|21965.92|10
1731521140000|2024-11-13 18:05:40|22047.25|21967.25|22044.99|21964.99|22047.25|21967.25|22042.8|21962.8|10
1731521150000|2024-11-13 18:05:50|22044.69|21964.69|22043.96|21963.96|22044.69|21964.69|22042.55|21962.55|10
1731521160000|2024-11-13 18:06:00|22043.59|21963.59|22040.05|21960.05|22045.09|21965.09|22040.05|21960.05|9
1731521170000|2024-11-13 18:06:10|22040.65|21960.65|22032.65|21952.65|22042.3|21962.3|22032.65|21952.65|10
1731521180000|2024-11-13 18:06:20|22028.68|21948.68|22024.57|21944.57|22028.68|21948.68|22023.02|21943.02|10
1731521190000|2024-11-13 18:06:30|22022.25|21942.25|22016.9|21936.9|22023.41|21943.41|22016.89|21936.89|10
1731521200000|2024-11-13 18:06:40|22018.47|21938.47|22025.66|21945.66|22027.49|21947.49|22017.91|21937.91|10
1731521210000|2024-11-13 18:06:50|22027.69|21947.69|22031.59|21951.59|22032.26|21952.26|22027.69|21947.69|10
1731521220000|2024-11-13 18:07:00|22032.94|21952.94|22032.69|21952.69|22035.02|21955.02|22032.69|21952.69|10
1731521230000|2024-11-13 18:07:10|22035.71|21955.71|22039.94|21959.94|22039.94|21959.94|22035.71|21955.71|10
1731521240000|2024-11-13 18:07:20|22039.69|21959.69|22040.29|21960.29|22044.81|21964.81|22039.69|21959.69|10
1731521250000|2024-11-13 18:07:30|22039.72|21959.72|22040.52|21960.52|22041.24|21961.24|22038.65|21958.65|10
1731521260000|2024-11-13 18:07:40|22040.32|21960.32|22039.47|21959.47|22040.32|21960.32|22037.37|21957.37|10
1731521270000|2024-11-13 18:07:50|22040.21|21960.21|22037.85|21957.85|22041.93|21961.93|22037.85|21957.85|10
1731521280000|2024-11-13 18:08:00|22037.43|21957.43|22027.07|21947.07|22037.43|21957.43|22027.07|21947.07|10
1731521290000|2024-11-13 18:08:10|22027.48|21947.48|22018.55|21938.55|22027.48|21947.48|22018.55|21938.55|10
1731521300000|2024-11-13 18:08:20|22018.17|21938.17|22015.38|21935.38|22018.17|21938.17|22015.38|21935.38|9
1731521310000|2024-11-13 18:08:30|22015.53|21935.53|22013.62|21933.62|22015.53|21935.53|22011.71|21931.71|10
1731521320000|2024-11-13 18:08:40|22013.44|21933.44|22020.26|21940.26|22020.26|21940.26|22013.44|21933.44|10
1731521330000|2024-11-13 18:08:50|22021.55|21941.55|22023.7|21943.7|22024.86|21944.86|22021.55|21941.55|10
1731521340000|2024-11-13 18:09:00|22023.47|21943.47|22024.32|21944.32|22025.81|21945.81|22023.47|21943.47|10
1731521350000|2024-11-13 18:09:10|22022.93|21942.93|22022.53|21942.53|22023.73|21943.73|22021.98|21941.98|10
1731521360000|2024-11-13 18:09:20|22021.2|21941.2|22015.04|21935.04|22021.2|21941.2|22015.04|21935.04|10
1731521370000|2024-11-13 18:09:30|22012.83|21932.83|22011.88|21931.88|22012.83|21932.83|22010.37|21930.37|10
1731521380000|2024-11-13 18:09:40|22012.31|21932.31|22021.17|21941.17|22021.17|21941.17|22012.31|21932.31|10
1731521390000|2024-11-13 18:09:50|22022.46|21942.46|22023.36|21943.36|22024.62|21944.62|22022.42|21942.42|10
1731521400000|2024-11-13 18:10:00|22022.65|21942.65|22028.83|21948.83|22029.28|21949.28|22022.65|21942.65|10
1731521410000|2024-11-13 18:10:10|22030.76|21950.76|22035.87|21955.87|22035.87|21955.87|22030.76|21950.76|10
1731521420000|2024-11-13 18:10:20|22038.18|21958.18|22041.41|21961.41|22044.53|21964.53|22038.18|21958.18|10
1731521430000|2024-11-13 18:10:30|22041.55|21961.55|22040.51|21960.51|22041.55|21961.55|22040.03|21960.03|10
1731521440000|2024-11-13 18:10:40|22041.51|21961.51|22041.76|21961.76|22043.13|21963.13|22039.99|21959.99|10
1731521450000|2024-11-13 18:10:50|22042.96|21962.96|22046.25|21966.25|22048|21968|22042.96|21962.96|10
1731521460000|2024-11-13 18:11:00|22047.52|21967.52|22049.69|21969.69|22049.69|21969.69|22044.94|21964.94|10
1731521470000|2024-11-13 18:11:10|22052.78|21972.78|22054.74|21974.74|22055.7|21975.7|22052.13|21972.13|10
1731521480000|2024-11-13 18:11:20|22054.65|21974.65|22054.06|21974.06|22054.65|21974.65|22051.96|21971.96|10
1731521490000|2024-11-13 18:11:30|22055.79|21975.79|22060.55|21980.55|22060.55|21980.55|22055.4|21975.4|10
1731521500000|2024-11-13 18:11:40|22060.19|21980.19|22051.55|21971.55|22060.19|21980.19|22050.7|21970.7|10
1731521510000|2024-11-13 18:11:50|22052.46|21972.46|22049.17|21969.17|22052.46|21972.46|22048.6|21968.6|10
1731521520000|2024-11-13 18:12:00|22049.74|21969.74|22043.67|21963.67|22049.74|21969.74|22043.67|21963.67|10
1731521530000|2024-11-13 18:12:10|22042.56|21962.56|22042.06|21962.06|22044.59|21964.59|22041.23|21961.23|10
1731521540000|2024-11-13 18:12:20|22042.1|21962.1|22042.72|21962.72|22042.72|21962.72|22039.4|21959.4|10
1731521550000|2024-11-13 18:12:30|22043.43|21963.43|22045.41|21965.41|22048.46|21968.46|22042.54|21962.54|10
1731521560000|2024-11-13 18:12:40|22045.17|21965.17|22048.33|21968.33|22048.49|21968.49|22044.93|21964.93|10
1731521570000|2024-11-13 18:12:50|22047.91|21967.91|22043.61|21963.61|22047.91|21967.91|22043.03|21963.03|10
1731521580000|2024-11-13 18:13:00|22044.41|21964.41|22039.54|21959.54|22047.6|21967.6|22039.54|21959.54|10
1731521590000|2024-11-13 18:13:10|22036.84|21956.84|22034.22|21954.22|22036.84|21956.84|22034.09|21954.09|10
1731521600000|2024-11-13 18:13:20|22034.16|21954.16|22037.91|21957.91|22037.91|21957.91|22032.26|21952.26|10
1731521610000|2024-11-13 18:13:30|22038.82|21958.82|22040.91|21960.91|22040.91|21960.91|22037.53|21957.53|10
1731521620000|2024-11-13 18:13:40|22040.94|21960.94|22048.91|21968.91|22048.91|21968.91|22040.64|21960.64|9
1731521630000|2024-11-13 18:13:50|22050.51|21970.51|22049.01|21969.01|22051.7|21971.7|22048.95|21968.95|9
1731521640000|2024-11-13 18:14:00|22048.74|21968.74|22050.8|21970.8|22052.02|21972.02|22048.36|21968.36|10
1731521650000|2024-11-13 18:14:10|22050.97|21970.97|22045.67|21965.67|22052.68|21972.68|22045.67|21965.67|10
1731521660000|2024-11-13 18:14:20|22045.57|21965.57|22033.7|21953.7|22045.57|21965.57|22033.7|21953.7|10
1731521670000|2024-11-13 18:14:30|22032.33|21952.33|22020.64|21940.64|22032.33|21952.33|22020.06|21940.06|10
1731521680000|2024-11-13 18:14:40|22020.13|21940.13|22016.93|21936.93|22022.39|21942.39|22016.93|21936.93|10
1731521690000|2024-11-13 18:14:50|22015.18|21935.18|22006.94|21926.94|22015.36|21935.36|22006.94|21926.94|9
1731521700000|2024-11-13 18:15:00|22006.75|21926.75|22013.67|21933.67|22014.71|21934.71|22006.75|21926.75|10
1731521710000|2024-11-13 18:15:10|22014.1|21934.1|22017.63|21937.63|22017.63|21937.63|22013.96|21933.96|10
1731521720000|2024-11-13 18:15:20|22016.54|21936.54|22022|21942|22022|21942|22015.65|21935.65|10
1731521730000|2024-11-13 18:15:30|22022.92|21942.92|22024|21944|22024|21944|22021.38|21941.38|10
1731521740000|2024-11-13 18:15:40|22023.95|21943.95|22021.56|21941.56|22024.39|21944.39|22021.56|21941.56|10
1731521750000|2024-11-13 18:15:50|22021.89|21941.89|22022.39|21942.39|22024.25|21944.25|22021.89|21941.89|10
1731521760000|2024-11-13 18:16:00|22021.59|21941.59|22010.71|21930.71|22023.6|21943.6|22010.71|21930.71|10
1731521770000|2024-11-13 18:16:10|22010.54|21930.54|21996.53|21916.53|22010.54|21930.54|21996.53|21916.53|10
1731521780000|2024-11-13 18:16:20|21995.69|21915.69|21990.02|21910.02|21995.69|21915.69|21989.38|21909.38|10
1731521790000|2024-11-13 18:16:30|21990.75|21910.75|21994.89|21914.89|21994.89|21914.89|21990.75|21910.75|10
1731521800000|2024-11-13 18:16:40|21993.66|21913.66|21995.67|21915.67|21995.67|21915.67|21991.3|21911.3|10
1731521810000|2024-11-13 18:16:50|21997.15|21917.15|21990.06|21910.06|21998.13|21918.13|21990.06|21910.06|10
1731521820000|2024-11-13 18:17:00|21988.39|21908.39|21980.85|21900.85|21988.39|21908.39|21980.73|21900.73|10
1731521830000|2024-11-13 18:17:10|21980.47|21900.47|21974.16|21894.16|21980.47|21900.47|21974.16|21894.16|10
1731521840000|2024-11-13 18:17:20|21974.22|21894.22|21965.3|21885.3|21974.31|21894.31|21965.3|21885.3|10
1731521850000|2024-11-13 18:17:30|21964.22|21884.22|21964.91|21884.91|21964.91|21884.91|21959.91|21879.91|10
1731521860000|2024-11-13 18:17:40|21965.85|21885.85|21969.11|21889.11|21969.11|21889.11|21964.13|21884.13|10
1731521870000|2024-11-13 18:17:50|21971.24|21891.24|21962.42|21882.42|21972.65|21892.65|21961.07|21881.07|10
1731521880000|2024-11-13 18:18:00|21959.45|21879.45|21958.79|21878.79|21959.45|21879.45|21952.62|21872.62|10
1731521890000|2024-11-13 18:18:10|21961.44|21881.44|21963.03|21883.03|21963.03|21883.03|21960.2|21880.2|10
1731521900000|2024-11-13 18:18:20|21964.82|21884.82|21963.39|21883.39|21965.67|21885.67|21961.81|21881.81|10
1731521910000|2024-11-13 18:18:30|21961.19|21881.19|21954.77|21874.77|21963.74|21883.74|21954.77|21874.77|10
1731521920000|2024-11-13 18:18:40|21956.5|21876.5|21951.21|21871.21|21956.5|21876.5|21951.11|21871.11|10
1731521930000|2024-11-13 18:18:50|21951.55|21871.55|21957.46|21877.46|21957.46|21877.46|21951.55|21871.55|10
1731521940000|2024-11-13 18:19:00|21958.34|21878.34|21958.42|21878.42|21963.97|21883.97|21958.34|21878.34|10
1731521950000|2024-11-13 18:19:10|21958.66|21878.66|21963.63|21883.63|21963.63|21883.63|21958.16|21878.16|10
1731521960000|2024-11-13 18:19:20|21963.37|21883.37|21965.79|21885.79|21965.84|21885.84|21961.6|21881.6|10
1731521970000|2024-11-13 18:19:30|21967.69|21887.69|21969.13|21889.13|21969.36|21889.36|21967.12|21887.12|10
1731521980000|2024-11-13 18:19:40|21969.25|21889.25|21976.27|21896.27|21976.27|21896.27|21969.25|21889.25|10
1731521990000|2024-11-13 18:19:50|21976.38|21896.38|21981.67|21901.67|21981.67|21901.67|21976.38|21896.38|10
1731522000000|2024-11-13 18:20:00|21982.11|21902.11|21989.06|21909.06|21989.06|21909.06|21982.11|21902.11|10
1731522010000|2024-11-13 18:20:10|21989.51|21909.51|21990.2|21910.2|21992.79|21912.79|21989.47|21909.47|10
1731522020000|2024-11-13 18:20:20|21997.44|21917.44|22016.4|21936.4|22016.4|21936.4|21997.44|21917.44|10
1731522030000|2024-11-13 18:20:30|22017.38|21937.38|22019.73|21939.73|22021.73|21941.73|22017.38|21937.38|10
1731522040000|2024-11-13 18:20:40|22021.53|21941.53|22021.73|21941.73|22023.71|21943.71|22020.44|21940.44|10
1731522050000|2024-11-13 18:20:50|22022.78|21942.78|22037.92|21957.92|22037.92|21957.92|22022.78|21942.78|10
1731522060000|2024-11-13 18:21:00|22038.39|21958.39|22040.42|21960.42|22041.03|21961.03|22038.37|21958.37|10
1731522070000|2024-11-13 18:21:10|22041.13|21961.13|22046.43|21966.43|22046.43|21966.43|22041.13|21961.13|10
1731522080000|2024-11-13 18:21:20|22047.1|21967.1|22050.54|21970.54|22051.44|21971.44|22047.1|21967.1|10
1731522090000|2024-11-13 18:21:30|22052.87|21972.87|22050.51|21970.51|22054|21974|22050.51|21970.51|10
1731522100000|2024-11-13 18:21:40|22050.55|21970.55|22044.48|21964.48|22050.55|21970.55|22044.32|21964.32|10
1731522110000|2024-11-13 18:21:50|22045.62|21965.62|22047.35|21967.35|22048.2|21968.2|22045.41|21965.41|10
1731522120000|2024-11-13 18:22:00|22046.75|21966.75|22055.98|21975.98|22055.98|21975.98|22046.75|21966.75|10
1731522130000|2024-11-13 18:22:10|22056.45|21976.45|22052.72|21972.72|22059.2|21979.2|22052.72|21972.72|10
1731522140000|2024-11-13 18:22:20|22050.26|21970.26|22048.66|21968.66|22050.26|21970.26|22048.47|21968.47|10
1731522150000|2024-11-13 18:22:30|22047.55|21967.55|22054.16|21974.16|22054.16|21974.16|22047.55|21967.55|10
1731522160000|2024-11-13 18:22:40|22054.18|21974.18|22059.23|21979.23|22059.23|21979.23|22054.18|21974.18|10
1731522170000|2024-11-13 18:22:50|22058.9|21978.9|22064.44|21984.44|22064.51|21984.51|22058.9|21978.9|10
1731522180000|2024-11-13 18:23:00|22064.91|21984.91|22062.85|21982.85|22064.91|21984.91|22060.1|21980.1|10
1731522190000|2024-11-13 18:23:10|22063.46|21983.46|22062.67|21982.67|22064.31|21984.31|22062.67|21982.67|10
1731522200000|2024-11-13 18:23:20|22062.55|21982.55|22072.62|21992.62|22072.62|21992.62|22062.55|21982.55|10
1731522210000|2024-11-13 18:23:30|22072.75|21992.75|22072.87|21992.87|22073.91|21993.91|22070.57|21990.57|10
1731522220000|2024-11-13 18:23:40|22073.88|21993.88|22080.71|22000.71|22080.71|22000.71|22073.76|21993.76|10
1731522230000|2024-11-13 18:23:50|22080.03|22000.03|22083.12|22003.12|22083.12|22003.12|22079.52|21999.52|10
1731522240000|2024-11-13 18:24:00|22084.95|22004.95|22080.55|22000.55|22084.95|22004.95|22080.55|22000.55|10
1731522250000|2024-11-13 18:24:10|22081.17|22001.17|22081.27|22001.27|22082.33|22002.33|22078.67|21998.67|10
1731522260000|2024-11-13 18:24:20|22080.93|22000.93|22074.02|21994.02|22080.93|22000.93|22074.02|21994.02|10
1731522270000|2024-11-13 18:24:30|22072.42|21992.42|22078.67|21998.67|22078.67|21998.67|22071.25|21991.25|10
1731522280000|2024-11-13 18:24:40|22077.96|21997.96|22078.33|21998.33|22082.05|22002.05|22077.96|21997.96|10
1731522290000|2024-11-13 18:24:50|22078.61|21998.61|22079.59|21999.59|22079.59|21999.59|22077.18|21997.18|10
1731522300000|2024-11-13 18:25:00|22079.13|21999.13|22082.06|22002.06|22082.06|22002.06|22079.08|21999.08|10
1731522310000|2024-11-13 18:25:10|22082.93|22002.93|22087.08|22007.08|22087.3|22007.3|22082.93|22002.93|10
1731522320000|2024-11-13 18:25:20|22091.32|22011.32|22091.46|22011.46|22093.04|22013.04|22091.32|22011.32|10
1731522330000|2024-11-13 18:25:30|22089.91|22009.91|22085.39|22005.39|22089.91|22009.91|22085.39|22005.39|9
1731522340000|2024-11-13 18:25:40|22083.99|22003.99|22068.4|21988.4|22083.99|22003.99|22068.4|21988.4|10
1731522350000|2024-11-13 18:25:50|22066.47|21986.47|22058.12|21978.12|22066.47|21986.47|22058.12|21978.12|10
1731522360000|2024-11-13 18:26:00|22057.37|21977.37|22049.65|21969.65|22057.83|21977.83|22048.42|21968.42|10
1731522370000|2024-11-13 18:26:10|22050.39|21970.39|22052.55|21972.55|22052.55|21972.55|22046.65|21966.65|10
1731522380000|2024-11-13 18:26:20|22053.12|21973.12|22054.44|21974.44|22056.33|21976.33|22051.4|21971.4|10
1731522390000|2024-11-13 18:26:30|22054.41|21974.41|22057.82|21977.82|22059.43|21979.43|22053.88|21973.88|10
1731522400000|2024-11-13 18:26:40|22058.28|21978.28|22064.07|21984.07|22065.21|21985.21|22058.19|21978.19|10
1731522410000|2024-11-13 18:26:50|22065.21|21985.21|22059.7|21979.7|22065.21|21985.21|22059.7|21979.7|10
1731522420000|2024-11-13 18:27:00|22060.52|21980.52|22060.82|21980.82|22060.97|21980.97|22057.04|21977.04|10
1731522430000|2024-11-13 18:27:10|22060.21|21980.21|22062.8|21982.8|22063|21983|22058.87|21978.87|9
1731522440000|2024-11-13 18:27:20|22063.75|21983.75|22064.78|21984.78|22066.86|21986.86|22055|21975|10
1731522450000|2024-11-13 18:27:30|22064.35|21984.35|22068.66|21988.66|22071.33|21991.33|22064.35|21984.35|10
1731522460000|2024-11-13 18:27:40|22068.94|21988.94|22065.99|21985.99|22069.36|21989.36|22065.99|21985.99|10
1731522470000|2024-11-13 18:27:50|22065.95|21985.95|22070.47|21990.47|22070.47|21990.47|22065.95|21985.95|10
1731522480000|2024-11-13 18:28:00|22071.44|21991.44|22078.66|21998.66|22079.36|21999.36|22071.26|21991.26|10
1731522490000|2024-11-13 18:28:10|22078.35|21998.35|22082.45|22002.45|22082.47|22002.47|22078.35|21998.35|10
1731522500000|2024-11-13 18:28:20|22081.33|22001.33|22084.36|22004.36|22084.71|22004.71|22080.81|22000.81|10
1731522510000|2024-11-13 18:28:30|22083.95|22003.95|22078.05|21998.05|22083.95|22003.95|22078.05|21998.05|10
1731522520000|2024-11-13 18:28:40|22078.16|21998.16|22081.7|22001.7|22081.8|22001.8|22077.32|21997.32|10
1731522530000|2024-11-13 18:28:50|22082.44|22002.44|22075.5|21995.5|22082.68|22002.68|22075.5|21995.5|10
1731522540000|2024-11-13 18:29:00|22075.16|21995.16|22074.3|21994.3|22075.5|21995.5|22072.99|21992.99|9
1731522550000|2024-11-13 18:29:10|22073.02|21993.02|22069.73|21989.73|22073.02|21993.02|22069.26|21989.26|10
1731522560000|2024-11-13 18:29:20|22069.36|21989.36|22069.98|21989.98|22070.62|21990.62|22068.93|21988.93|9
1731522570000|2024-11-13 18:29:30|22068.2|21988.2|22067.07|21987.07|22068.2|21988.2|22064.75|21984.75|10
1731522580000|2024-11-13 18:29:40|22066.5|21986.5|22069.46|21989.46|22069.46|21989.46|22065.55|21985.55|10
1731522590000|2024-11-13 18:29:50|22069.21|21989.21|22068.05|21988.05|22069.91|21989.91|22068.05|21988.05|9
1731522600000|2024-11-13 18:30:00|22068.48|21988.48|22068.69|21988.69|22072.71|21992.71|22068.48|21988.48|10
1731522610000|2024-11-13 18:30:10|22068.86|21988.86|22075.29|21995.29|22075.29|21995.29|22068.86|21988.86|10
1731522620000|2024-11-13 18:30:20|22076.36|21996.36|22072.52|21992.52|22076.87|21996.87|22072.06|21992.06|10
1731522630000|2024-11-13 18:30:30|22072.19|21992.19|22070.23|21990.23|22072.32|21992.32|22070.23|21990.23|10
1731522640000|2024-11-13 18:30:40|22070.59|21990.59|22070.71|21990.71|22071.63|21991.63|22069.41|21989.41|10
1731522650000|2024-11-13 18:30:50|22070.86|21990.86|22063.32|21983.32|22071.48|21991.48|22063.32|21983.32|10
1731522660000|2024-11-13 18:31:00|22063.57|21983.57|22055.15|21975.15|22063.57|21983.57|22055.15|21975.15|9
1731522670000|2024-11-13 18:31:10|22054.58|21974.58|22047.06|21967.06|22054.58|21974.58|22045.98|21965.98|10
1731522680000|2024-11-13 18:31:20|22046.22|21966.22|22050.3|21970.3|22050.3|21970.3|22044.46|21964.46|10
1731522690000|2024-11-13 18:31:30|22048.27|21968.27|22053.5|21973.5|22053.5|21973.5|22048.27|21968.27|10
1731522700000|2024-11-13 18:31:40|22053.66|21973.66|22055.57|21975.57|22055.7|21975.7|22052.55|21972.55|10
1731522710000|2024-11-13 18:31:50|22055.76|21975.76|22063.39|21983.39|22063.39|21983.39|22055.76|21975.76|10
1731522720000|2024-11-13 18:32:00|22066.12|21986.12|22065.64|21985.64|22067.92|21987.92|22065.64|21985.64|10
1731522730000|2024-11-13 18:32:10|22066.16|21986.16|22061.13|21981.13|22066.16|21986.16|22059.65|21979.65|10
1731522740000|2024-11-13 18:32:20|22061.28|21981.28|22064.13|21984.13|22064.13|21984.13|22060.47|21980.47|10
1731522750000|2024-11-13 18:32:30|22063.7|21983.7|22063|21983|22066.77|21986.77|22062.6|21982.6|10
1731522760000|2024-11-13 18:32:40|22062.98|21982.98|22062.21|21982.21|22062.98|21982.98|22061.28|21981.28|10
1731522770000|2024-11-13 18:32:50|22061.73|21981.73|22061.41|21981.41|22061.73|21981.73|22059.97|21979.97|10
1731522780000|2024-11-13 18:33:00|22060.57|21980.57|22059.75|21979.75|22061.89|21981.89|22058.27|21978.27|10
1731522790000|2024-11-13 18:33:10|22059.06|21979.06|22053.16|21973.16|22060.34|21980.34|22053.16|21973.16|10
1731522800000|2024-11-13 18:33:20|22053.2|21973.2|22051.86|21971.86|22054.89|21974.89|22050.76|21970.76|10
1731522810000|2024-11-13 18:33:30|22051.55|21971.55|22049.25|21969.25|22051.55|21971.55|22047.75|21967.75|10
1731522820000|2024-11-13 18:33:40|22050.13|21970.13|22049.75|21969.75|22051.91|21971.91|22048.76|21968.76|10
1731522830000|2024-11-13 18:33:50|22048.33|21968.33|22046.1|21966.1|22048.76|21968.76|22044.81|21964.81|10
1731522840000|2024-11-13 18:34:00|22045.25|21965.25|22049.81|21969.81|22050.47|21970.47|22045.25|21965.25|10
1731522850000|2024-11-13 18:34:10|22049.64|21969.64|22052.95|21972.95|22052.95|21972.95|22048.68|21968.68|10
1731522860000|2024-11-13 18:34:20|22052.02|21972.02|22054.02|21974.02|22054.09|21974.09|22052.02|21972.02|10
1731522870000|2024-11-13 18:34:30|22054.3|21974.3|22050.03|21970.03|22054.3|21974.3|22049.57|21969.57|10
1731522880000|2024-11-13 18:34:40|22048.68|21968.68|22036.58|21956.58|22048.68|21968.68|22036.58|21956.58|10
1731522890000|2024-11-13 18:34:50|22035.79|21955.79|22028.05|21948.05|22035.79|21955.79|22028.05|21948.05|10
1731522900000|2024-11-13 18:35:00|22026.3|21946.3|22024.02|21944.02|22028.28|21948.28|22024.02|21944.02|9
1731522910000|2024-11-13 18:35:10|22023.18|21943.18|22009.41|21929.41|22023.18|21943.18|22009.26|21929.26|10
1731522920000|2024-11-13 18:35:20|22005.8|21925.8|22011.97|21931.97|22012.24|21932.24|22005.42|21925.42|10
1731522930000|2024-11-13 18:35:30|22011.75|21931.75|22010.25|21930.25|22011.84|21931.84|22010.25|21930.25|10
1731522940000|2024-11-13 18:35:40|22009.96|21929.96|22001.42|21921.42|22009.96|21929.96|22001.42|21921.42|10
1731522950000|2024-11-13 18:35:50|22000.71|21920.71|21995.02|21915.02|22000.71|21920.71|21994.9|21914.9|10
1731522960000|2024-11-13 18:36:00|21993.98|21913.98|21993.25|21913.25|21994.37|21914.37|21991.12|21911.12|10
1731522970000|2024-11-13 18:36:10|21991.87|21911.87|21993.22|21913.22|21993.67|21913.67|21991.87|21911.87|10
1731522980000|2024-11-13 18:36:20|21993.6|21913.6|21996.13|21916.13|21996.51|21916.51|21992.38|21912.38|10
1731522990000|2024-11-13 18:36:30|21996.61|21916.61|21990.54|21910.54|21996.62|21916.62|21990.51|21910.51|10
1731523000000|2024-11-13 18:36:40|21990.9|21910.9|21994.19|21914.19|21994.19|21914.19|21990.38|21910.38|10
1731523010000|2024-11-13 18:36:50|21993.26|21913.26|21987.85|21907.85|21993.26|21913.26|21987.85|21907.85|10
1731523020000|2024-11-13 18:37:00|21986.75|21906.75|21975.94|21895.94|21986.75|21906.75|21975.94|21895.94|10
1731523030000|2024-11-13 18:37:10|21975.52|21895.52|21972.7|21892.7|21977.63|21897.63|21972.7|21892.7|9
1731523040000|2024-11-13 18:37:20|21972.21|21892.21|21973.9|21893.9|21976.21|21896.21|21972.21|21892.21|10
1731523050000|2024-11-13 18:37:30|21977.32|21897.32|21971.48|21891.48|21977.84|21897.84|21971.23|21891.23|10
1731523060000|2024-11-13 18:37:40|21971.35|21891.35|21971.02|21891.02|21971.35|21891.35|21968.65|21888.65|10
1731523070000|2024-11-13 18:37:50|21972.05|21892.05|21973.31|21893.31|21974.24|21894.24|21972.05|21892.05|9
1731523080000|2024-11-13 18:38:00|21972.37|21892.37|21968.35|21888.35|21972.37|21892.37|21967.92|21887.92|10
1731523090000|2024-11-13 18:38:10|21968.11|21888.11|21972.81|21892.81|21972.81|21892.81|21967.81|21887.81|10
1731523100000|2024-11-13 18:38:20|21973.59|21893.59|21977.57|21897.57|21977.57|21897.57|21970.53|21890.53|10
1731523110000|2024-11-13 18:38:30|21977.3|21897.3|21980.26|21900.26|21980.97|21900.97|21977.3|21897.3|10
1731523120000|2024-11-13 18:38:40|21980.21|21900.21|21967.34|21887.34|21980.21|21900.21|21967.34|21887.34|10
1731523130000|2024-11-13 18:38:50|21966.08|21886.08|21965.32|21885.32|21967.43|21887.43|21965.32|21885.32|9
1731523140000|2024-11-13 18:39:00|21965.46|21885.46|21957.36|21877.36|21965.53|21885.53|21957.36|21877.36|10
1731523150000|2024-11-13 18:39:10|21955.73|21875.73|21950.1|21870.1|21955.73|21875.73|21950.1|21870.1|10
1731523160000|2024-11-13 18:39:20|21949.42|21869.42|21945.42|21865.42|21949.42|21869.42|21944.73|21864.73|10
1731523170000|2024-11-13 18:39:30|21945.13|21865.13|21936.26|21856.26|21945.13|21865.13|21936.26|21856.26|9
1731523180000|2024-11-13 18:39:40|21935.08|21855.08|21911.47|21831.47|21935.08|21855.08|21911.47|21831.47|10
1731523190000|2024-11-13 18:39:50|21911.9|21831.9|21908.61|21828.61|21911.9|21831.9|21906.56|21826.56|10
1731523200000|2024-11-13 18:40:00|21908.38|21828.38|21908.35|21828.35|21909.15|21829.15|21907.2|21827.2|10
1731523210000|2024-11-13 18:40:10|21909.27|21829.27|21899.18|21819.18|21909.62|21829.62|21899.18|21819.18|10
1731523220000|2024-11-13 18:40:20|21899.66|21819.66|21899.46|21819.46|21902.49|21822.49|21899.46|21819.46|10
1731523230000|2024-11-13 18:40:30|21897.91|21817.91|21897.95|21817.95|21900.37|21820.37|21897.37|21817.37|10
1731523240000|2024-11-13 18:40:40|21898.31|21818.31|21896.17|21816.17|21898.31|21818.31|21893.9|21813.9|10
1731523250000|2024-11-13 18:40:50|21895.94|21815.94|21899.16|21819.16|21899.52|21819.52|21895.94|21815.94|9
1731523260000|2024-11-13 18:41:00|21898.05|21818.05|21899.17|21819.17|21902.11|21822.11|21897.74|21817.74|10
1731523270000|2024-11-13 18:41:10|21898.1|21818.1|21895.98|21815.98|21899.68|21819.68|21895.98|21815.98|10
1731523280000|2024-11-13 18:41:20|21896.73|21816.73|21903.1|21823.1|21903.1|21823.1|21896.73|21816.73|10
1731523290000|2024-11-13 18:41:30|21905.49|21825.49|21912.49|21832.49|21913.92|21833.92|21905.49|21825.49|10
1731523300000|2024-11-13 18:41:40|21913.81|21833.81|21917.52|21837.52|21917.56|21837.56|21913.81|21833.81|10
1731523310000|2024-11-13 18:41:50|21917.48|21837.48|21924.39|21844.39|21924.39|21844.39|21917|21837|10
1731523320000|2024-11-13 18:42:00|21928.3|21848.3|21932.35|21852.35|21932.35|21852.35|21926.2|21846.2|10
1731523330000|2024-11-13 18:42:10|21931.28|21851.28|21936.9|21856.9|21936.9|21856.9|21931.28|21851.28|10
1731523340000|2024-11-13 18:42:20|21937.46|21857.46|21946.62|21866.62|21946.62|21866.62|21937.46|21857.46|10
1731523350000|2024-11-13 18:42:30|21946.61|21866.61|21957.36|21877.36|21957.36|21877.36|21946.61|21866.61|10
1731523360000|2024-11-13 18:42:40|21955.48|21875.48|21958.18|21878.18|21958.49|21878.49|21955.48|21875.48|10
1731523370000|2024-11-13 18:42:50|21960.27|21880.27|21971.5|21891.5|21971.5|21891.5|21960.13|21880.13|10
1731523380000|2024-11-13 18:43:00|21972.84|21892.84|21974.22|21894.22|21974.44|21894.44|21972.84|21892.84|10
1731523390000|2024-11-13 18:43:10|21974.58|21894.58|21980.65|21900.65|21981.24|21901.24|21974.58|21894.58|10
1731523400000|2024-11-13 18:43:20|21981.8|21901.8|21982.35|21902.35|21982.67|21902.67|21977.92|21897.92|10
1731523410000|2024-11-13 18:43:30|21982.55|21902.55|21986.99|21906.99|21986.99|21906.99|21982.06|21902.06|10
1731523420000|2024-11-13 18:43:40|21987.57|21907.57|21991.69|21911.69|21991.69|21911.69|21987.57|21907.57|9
1731523430000|2024-11-13 18:43:50|21990.69|21910.69|21994.96|21914.96|21996.11|21916.11|21990.69|21910.69|10
1731523440000|2024-11-13 18:44:00|21996.08|21916.08|21996.31|21916.31|21996.31|21916.31|21992.02|21912.02|10
1731523450000|2024-11-13 18:44:10|21995.33|21915.33|21994.38|21914.38|21997.58|21917.58|21994.38|21914.38|10
1731523460000|2024-11-13 18:44:20|21994.55|21914.55|21991.87|21911.87|21994.55|21914.55|21987.78|21907.78|10
1731523470000|2024-11-13 18:44:30|21992.73|21912.73|21990.39|21910.39|21993.2|21913.2|21990.39|21910.39|10
1731523480000|2024-11-13 18:44:40|21990.48|21910.48|21995.73|21915.73|21995.73|21915.73|21990.48|21910.48|10
1731523490000|2024-11-13 18:44:50|21996.02|21916.02|21996.73|21916.73|21996.75|21916.75|21994.82|21914.82|10
1731523500000|2024-11-13 18:45:00|21997.16|21917.16|21991.95|21911.95|21997.16|21917.16|21991.08|21911.08|10
1731523510000|2024-11-13 18:45:10|21991.44|21911.44|21991.29|21911.29|21993.98|21913.98|21990.67|21910.67|10
1731523520000|2024-11-13 18:45:20|21991.14|21911.14|21984.9|21904.9|21991.14|21911.14|21984.45|21904.45|10
1731523530000|2024-11-13 18:45:30|21985.15|21905.15|21987.49|21907.49|21988.23|21908.23|21985.15|21905.15|10
1731523540000|2024-11-13 18:45:40|21988.11|21908.11|21986.41|21906.41|21991.9|21911.9|21986.41|21906.41|10
1731523550000|2024-11-13 18:45:50|21987.12|21907.12|21981.99|21901.99|21989.12|21909.12|21981.99|21901.99|10
1731523560000|2024-11-13 18:46:00|21982.69|21902.69|21984.42|21904.42|21984.42|21904.42|21981.25|21901.25|10
1731523570000|2024-11-13 18:46:10|21985.56|21905.56|21987.41|21907.41|21991.19|21911.19|21985.56|21905.56|10
1731523580000|2024-11-13 18:46:20|21988.03|21908.03|21980.56|21900.56|21988.25|21908.25|21980.24|21900.24|10
1731523590000|2024-11-13 18:46:30|21981.95|21901.95|21972.17|21892.17|21981.95|21901.95|21972.17|21892.17|10
1731523600000|2024-11-13 18:46:40|21972.45|21892.45|21968.99|21888.99|21974.54|21894.54|21968.99|21888.99|10
1731523610000|2024-11-13 18:46:50|21965.61|21885.61|21959.62|21879.62|21969.04|21889.04|21959.62|21879.62|10
1731523620000|2024-11-13 18:47:00|21957.74|21877.74|21961.73|21881.73|21961.73|21881.73|21954.93|21874.93|10
1731523630000|2024-11-13 18:47:10|21962.5|21882.5|21970.28|21890.28|21970.38|21890.38|21961.69|21881.69|10
1731523640000|2024-11-13 18:47:20|21970|21890|21968.44|21888.44|21970|21890|21967.19|21887.19|10
1731523650000|2024-11-13 18:47:30|21968.11|21888.11|21970.23|21890.23|21971.68|21891.68|21968.11|21888.11|10
1731523660000|2024-11-13 18:47:40|21969.98|21889.98|21972.51|21892.51|21972.78|21892.78|21969.18|21889.18|10
1731523670000|2024-11-13 18:47:50|21973.47|21893.47|21981.09|21901.09|21981.09|21901.09|21973.01|21893.01|10
1731523680000|2024-11-13 18:48:00|21984.29|21904.29|21990.79|21910.79|21990.79|21910.79|21984.11|21904.11|10
1731523690000|2024-11-13 18:48:10|21991.27|21911.27|21987.42|21907.42|21991.27|21911.27|21987.31|21907.31|10
1731523700000|2024-11-13 18:48:20|21987.7|21907.7|21999.88|21919.88|21999.88|21919.88|21987.58|21907.58|10
1731523710000|2024-11-13 18:48:30|22001.63|21921.63|22005.07|21925.07|22005.08|21925.08|22001.63|21921.63|10
1731523720000|2024-11-13 18:48:40|22003.16|21923.16|22005.49|21925.49|22005.8|21925.8|22002.19|21922.19|10
1731523730000|2024-11-13 18:48:50|22006.35|21926.35|22009.75|21929.75|22011.97|21931.97|22006.35|21926.35|10
1731523740000|2024-11-13 18:49:00|22008.43|21928.43|22009.69|21929.69|22010.73|21930.73|22007.97|21927.97|10
1731523750000|2024-11-13 18:49:10|22009.35|21929.35|22018.05|21938.05|22018.05|21938.05|22008.83|21928.83|10
1731523760000|2024-11-13 18:49:20|22022.31|21942.31|22041.24|21961.24|22041.24|21961.24|22021.81|21941.81|10
1731523770000|2024-11-13 18:49:30|22040.74|21960.74|22055.75|21975.75|22055.75|21975.75|22040.55|21960.55|10
1731523780000|2024-11-13 18:49:40|22056.97|21976.97|22062.13|21982.13|22062.13|21982.13|22056.9|21976.9|10
1731523790000|2024-11-13 18:49:50|22062.64|21982.64|22066.9|21986.9|22066.9|21986.9|22062.64|21982.64|10
1731523800000|2024-11-13 18:50:00|22065.84|21985.84|22053.36|21973.36|22065.84|21985.84|22053.36|21973.36|10
1731523810000|2024-11-13 18:50:10|22051.46|21971.46|22051.38|21971.38|22053.6|21973.6|22050.17|21970.17|10
1731523820000|2024-11-13 18:50:20|22055.23|21975.23|22064.97|21984.97|22065|21985|22054.54|21974.54|10
1731523830000|2024-11-13 18:50:30|22064.79|21984.79|22066.39|21986.39|22066.39|21986.39|22063.74|21983.74|10
1731523840000|2024-11-13 18:50:40|22067.14|21987.14|22068.18|21988.18|22071.19|21991.19|22066.44|21986.44|10
1731523850000|2024-11-13 18:50:50|22069.41|21989.41|22066.6|21986.6|22069.82|21989.82|22066.47|21986.47|10
1731523860000|2024-11-13 18:51:00|22065.76|21985.76|22060.8|21980.8|22066.06|21986.06|22060.57|21980.57|10
1731523870000|2024-11-13 18:51:10|22061.62|21981.62|22059.91|21979.91|22063.27|21983.27|22059.91|21979.91|10
1731523880000|2024-11-13 18:51:20|22060.87|21980.87|22066.45|21986.45|22067.22|21987.22|22060.87|21980.87|10
1731523890000|2024-11-13 18:51:30|22066.83|21986.83|22061.31|21981.31|22066.83|21986.83|22061.31|21981.31|10
1731523900000|2024-11-13 18:51:40|22061.29|21981.29|22056.7|21976.7|22061.29|21981.29|22054.51|21974.51|10
1731523910000|2024-11-13 18:51:50|22056.62|21976.62|22056.78|21976.78|22057.94|21977.94|22055.86|21975.86|10
1731523920000|2024-11-13 18:52:00|22057.24|21977.24|22060.27|21980.27|22063.04|21983.04|22057.24|21977.24|10
1731523930000|2024-11-13 18:52:10|22060.32|21980.32|22057.92|21977.92|22060.32|21980.32|22054.68|21974.68|10
1731523940000|2024-11-13 18:52:20|22057.94|21977.94|22061.21|21981.21|22061.21|21981.21|22056.42|21976.42|10
1731523950000|2024-11-13 18:52:30|22058.14|21978.14|22057.85|21977.85|22059.44|21979.44|22057.17|21977.17|9
1731523960000|2024-11-13 18:52:40|22059.49|21979.49|22065.15|21985.15|22066.06|21986.06|22059.49|21979.49|10
1731523970000|2024-11-13 18:52:50|22065.74|21985.74|22068.94|21988.94|22069.39|21989.39|22065.74|21985.74|10
1731523980000|2024-11-13 18:53:00|22069.2|21989.2|22069.47|21989.47|22070.91|21990.91|22067.04|21987.04|10
1731523990000|2024-11-13 18:53:10|22069.21|21989.21|22067.09|21987.09|22069.21|21989.21|22065.7|21985.7|10
1731524000000|2024-11-13 18:53:20|22064.87|21984.87|22070.82|21990.82|22071.68|21991.68|22064.87|21984.87|10
1731524010000|2024-11-13 18:53:30|22070.43|21990.43|22070.71|21990.71|22071.63|21991.63|22069.14|21989.14|9
1731524020000|2024-11-13 18:53:40|22072.05|21992.05|22071.81|21991.81|22073.33|21993.33|22071.19|21991.19|10
1731524030000|2024-11-13 18:53:50|22072.53|21992.53|22075.26|21995.26|22075.75|21995.75|22072.53|21992.53|10
1731524040000|2024-11-13 18:54:00|22074.86|21994.86|22071.79|21991.79|22074.86|21994.86|22071.79|21991.79|10
1731524050000|2024-11-13 18:54:10|22071.99|21991.99|22072.39|21992.39|22075.81|21995.81|22071.61|21991.61|10
1731524060000|2024-11-13 18:54:20|22072.68|21992.68|22074.21|21994.21|22074.21|21994.21|22071.1|21991.1|10
1731524070000|2024-11-13 18:54:30|22075.51|21995.51|22076.38|21996.38|22076.64|21996.64|22072.77|21992.77|10
1731524080000|2024-11-13 18:54:40|22076.97|21996.97|22075.59|21995.59|22076.97|21996.97|22058.34|21978.34|10
1731524090000|2024-11-13 18:54:50|22075.72|21995.72|22078.71|21998.71|22079.18|21999.18|22074.71|21994.71|10
1731524100000|2024-11-13 18:55:00|22077.5|21997.5|22079.17|21999.17|22080.89|22000.89|22075.22|21995.22|10
1731524110000|2024-11-13 18:55:10|22078.83|21998.83|22077.16|21997.16|22079.94|21999.94|22077.16|21997.16|10
1731524120000|2024-11-13 18:55:20|22077.64|21997.64|22084.56|22004.56|22084.56|22004.56|22076.42|21996.42|10
1731524130000|2024-11-13 18:55:30|22084.77|22004.77|22082.39|22002.39|22085.13|22005.13|22081.55|22001.55|10
1731524140000|2024-11-13 18:55:40|22080.57|22000.57|22081.79|22001.79|22081.99|22001.99|22080.37|22000.37|10
1731524150000|2024-11-13 18:55:50|22084.5|22004.5|22084.23|22004.23|22085.32|22005.32|22083.45|22003.45|10
1731524160000|2024-11-13 18:56:00|22084.84|22004.84|22080.56|22000.56|22085.6|22005.6|22079.58|21999.58|10
1731524170000|2024-11-13 18:56:10|22081.28|22001.28|22076.21|21996.21|22081.28|22001.28|22075.54|21995.54|10
1731524180000|2024-11-13 18:56:20|22076.56|21996.56|22078.02|21998.02|22080.88|22000.88|22076.1|21996.1|10
1731524190000|2024-11-13 18:56:30|22078.38|21998.38|22076.61|21996.61|22080.86|22000.86|22076.61|21996.61|10
1731524200000|2024-11-13 18:56:40|22077.17|21997.17|22071.41|21991.41|22079.44|21999.44|22070.85|21990.85|10
1731524210000|2024-11-13 18:56:50|22070.22|21990.22|22061.92|21981.92|22070.22|21990.22|22061.92|21981.92|10
1731524220000|2024-11-13 18:57:00|22062.27|21982.27|22061.5|21981.5|22064.88|21984.88|22061.5|21981.5|10
1731524230000|2024-11-13 18:57:10|22061.66|21981.66|22060.73|21980.73|22062.33|21982.33|22059.11|21979.11|10
1731524240000|2024-11-13 18:57:20|22061.19|21981.19|22057.11|21977.11|22061.19|21981.19|22056.78|21976.78|10
1731524250000|2024-11-13 18:57:30|22057.6|21977.6|22042.18|21962.18|22057.6|21977.6|22042.18|21962.18|10
1731524260000|2024-11-13 18:57:40|22042.48|21962.48|22038.75|21958.75|22042.48|21962.48|22037.95|21957.95|10
1731524270000|2024-11-13 18:57:50|22038.91|21958.91|22036.87|21956.87|22040.35|21960.35|22036.87|21956.87|10
1731524280000|2024-11-13 18:58:00|22036.46|21956.46|22036.24|21956.24|22037.41|21957.41|22036.24|21956.24|10
1731524290000|2024-11-13 18:58:10|22035.23|21955.23|22034.33|21954.33|22037.57|21957.57|22034.33|21954.33|10
1731524300000|2024-11-13 18:58:20|22035.23|21955.23|22028.61|21948.61|22035.7|21955.7|22028.61|21948.61|10
1731524310000|2024-11-13 18:58:30|22028.01|21948.01|22013.21|21933.21|22028.01|21948.01|22011.84|21931.84|10
1731524320000|2024-11-13 18:58:40|22013.72|21933.72|22014.12|21934.12|22014.35|21934.35|22011.43|21931.43|10
1731524330000|2024-11-13 18:58:50|22014.58|21934.58|22012.36|21932.36|22016.01|21936.01|22012.36|21932.36|10
1731524340000|2024-11-13 18:59:00|22014.21|21934.21|22020.24|21940.24|22020.24|21940.24|22013.56|21933.56|10
1731524350000|2024-11-13 18:59:10|22020.88|21940.88|22025.1|21945.1|22025.1|21945.1|22018.69|21938.69|10
1731524360000|2024-11-13 18:59:20|22025.08|21945.08|22041.1|21961.1|22041.1|21961.1|22024.76|21944.76|10
1731524370000|2024-11-13 18:59:30|22040.64|21960.64|22030.64|21950.64|22040.64|21960.64|22030.64|21950.64|9
1731524380000|2024-11-13 18:59:40|22031.44|21951.44|22014.73|21934.73|22031.44|21951.44|22014.73|21934.73|10
1731524390000|2024-11-13 18:59:50|22014.33|21934.33|22021.75|21941.75|22021.75|21941.75|22014.33|21934.33|10
1731524400000|2024-11-13 19:00:00|22026.39|21946.39|22036.32|21956.32|22036.32|21956.32|22026.39|21946.39|10
1731524410000|2024-11-13 19:00:10|22037.54|21957.54|22042.74|21962.74|22042.74|21962.74|22037.54|21957.54|9
1731524420000|2024-11-13 19:00:20|22043.1|21963.1|22035.84|21955.84|22043.73|21963.73|22035.84|21955.84|10
1731524430000|2024-11-13 19:00:30|22037.38|21957.38|22022.8|21942.8|22037.38|21957.38|22022.8|21942.8|10
1731524440000|2024-11-13 19:00:40|22021.63|21941.63|22017.67|21937.67|22021.63|21941.63|22017.67|21937.67|10
1731524450000|2024-11-13 19:00:50|22018.74|21938.74|22012.57|21932.57|22018.74|21938.74|22012.5|21932.5|10
1731524460000|2024-11-13 19:01:00|22012.73|21932.73|21999.03|21919.03|22012.73|21932.73|21999.03|21919.03|10
1731524470000|2024-11-13 19:01:10|21996.26|21916.26|21986.33|21906.33|21996.26|21916.26|21986.33|21906.33|10
1731524480000|2024-11-13 19:01:20|21985.19|21905.19|21978.75|21898.75|21985.19|21905.19|21976.88|21896.88|10
1731524490000|2024-11-13 19:01:30|21982.81|21902.81|21988.22|21908.22|21988.22|21908.22|21982.81|21902.81|10
1731524500000|2024-11-13 19:01:40|21990.78|21910.78|21995.43|21915.43|21995.82|21915.82|21990.78|21910.78|10
1731524510000|2024-11-13 19:01:50|21995.22|21915.22|22006.17|21926.17|22006.17|21926.17|21994.07|21914.07|10
1731524520000|2024-11-13 19:02:00|22004.08|21924.08|21996.55|21916.55|22007.37|21927.37|21996.55|21916.55|10
1731524530000|2024-11-13 19:02:10|21999.46|21919.46|21994.34|21914.34|22001.24|21921.24|21994.34|21914.34|10
1731524540000|2024-11-13 19:02:20|21995.69|21915.69|21996.35|21916.35|21996.35|21916.35|21991.12|21911.12|10
1731524550000|2024-11-13 19:02:30|21996.07|21916.07|22001.62|21921.62|22005.3|21925.3|21996.07|21916.07|10
1731524560000|2024-11-13 19:02:40|22002.03|21922.03|22012.72|21932.72|22012.72|21932.72|22002.03|21922.03|10
1731524570000|2024-11-13 19:02:50|22013.89|21933.89|22014.32|21934.32|22017.02|21937.02|22013.2|21933.2|10
1731524580000|2024-11-13 19:03:00|22014.34|21934.34|22006.98|21926.98|22015.87|21935.87|22006.98|21926.98|10
1731524590000|2024-11-13 19:03:10|22004.66|21924.66|21993.32|21913.32|22005.3|21925.3|21993.32|21913.32|9
1731524600000|2024-11-13 19:03:20|21990.84|21910.84|21976.89|21896.89|21992.63|21912.63|21976.89|21896.89|10
1731524610000|2024-11-13 19:03:30|21976.17|21896.17|21964.37|21884.37|21977.07|21897.07|21964.37|21884.37|10
1731524620000|2024-11-13 19:03:40|21963.72|21883.72|21953.36|21873.36|21963.72|21883.72|21953.36|21873.36|10
1731524630000|2024-11-13 19:03:50|21952.45|21872.45|21920.12|21840.12|21952.45|21872.45|21920.12|21840.12|10
1731524640000|2024-11-13 19:04:00|21916.74|21836.74|21920.15|21840.15|21920.15|21840.15|21915.99|21835.99|10
1731524650000|2024-11-13 19:04:10|21920.21|21840.21|21910|21830|21923.13|21843.13|21910|21830|10
1731524660000|2024-11-13 19:04:20|21910.96|21830.96|21915.2|21835.2|21918.29|21838.29|21910.96|21830.96|10
1731524670000|2024-11-13 19:04:30|21913.99|21833.99|21906.42|21826.42|21913.99|21833.99|21903.63|21823.63|10
1731524680000|2024-11-13 19:04:40|21905.01|21825.01|21900.79|21820.79|21907.52|21827.52|21900.79|21820.79|10
1731524690000|2024-11-13 19:04:50|21900.36|21820.36|21893.04|21813.04|21900.36|21820.36|21893.04|21813.04|10
1731524700000|2024-11-13 19:05:00|21893.62|21813.62|21882.82|21802.82|21893.62|21813.62|21882.82|21802.82|10
1731524710000|2024-11-13 19:05:10|21881.85|21801.85|21860.08|21780.08|21881.85|21801.85|21860.08|21780.08|10
1731524720000|2024-11-13 19:05:20|21847.25|21767.25|21819.63|21739.63|21847.25|21767.25|21819.63|21739.63|10
1731524730000|2024-11-13 19:05:30|21818.75|21738.75|21796.29|21716.29|21818.75|21738.75|21796.29|21716.29|10
1731524740000|2024-11-13 19:05:40|21796.65|21716.65|21775.95|21695.95|21796.65|21716.65|21775.95|21695.95|10
1731524750000|2024-11-13 19:05:50|21771.02|21691.02|21777.43|21697.43|21777.43|21697.43|21770.07|21690.07|10
1731524760000|2024-11-13 19:06:00|21778.7|21698.7|21798.89|21718.89|21798.89|21718.89|21778.7|21698.7|10
1731524770000|2024-11-13 19:06:10|21799.51|21719.51|21805.44|21725.44|21805.86|21725.86|21799.51|21719.51|10
1731524780000|2024-11-13 19:06:20|21809.17|21729.17|21816.93|21736.93|21818.23|21738.23|21808.24|21728.24|10
1731524790000|2024-11-13 19:06:30|21816.63|21736.63|21804.63|21724.63|21819.5|21739.5|21804.63|21724.63|10
1731524800000|2024-11-13 19:06:40|21802.91|21722.91|21785|21705|21802.91|21722.91|21784.88|21704.88|10
1731524810000|2024-11-13 19:06:50|21785.97|21705.97|21783.28|21703.28|21786.16|21706.16|21781.55|21701.55|10
1731524820000|2024-11-13 19:07:00|21784.73|21704.73|21779.69|21699.69|21785.17|21705.17|21779.69|21699.69|10
1731524830000|2024-11-13 19:07:10|21779.7|21699.7|21779.87|21699.87|21783.29|21703.29|21779.7|21699.7|10
1731524840000|2024-11-13 19:07:20|21779.51|21699.51|21769.86|21689.86|21779.51|21699.51|21769.57|21689.57|10
1731524850000|2024-11-13 19:07:30|21768.09|21688.09|21754.72|21674.72|21768.09|21688.09|21754.72|21674.72|10
1731524860000|2024-11-13 19:07:40|21753.48|21673.48|21755.61|21675.61|21756.08|21676.08|21748.89|21668.89|10
1731524870000|2024-11-13 19:07:50|21756.62|21676.62|21742.63|21662.63|21761.7|21681.7|21742.63|21662.63|10
1731524880000|2024-11-13 19:08:00|21738.12|21658.12|21739.34|21659.34|21741.71|21661.71|21735.29|21655.29|10
1731524890000|2024-11-13 19:08:10|21740.81|21660.81|21768.06|21688.06|21768.06|21688.06|21740.81|21660.81|10
1731524900000|2024-11-13 19:08:20|21767.94|21687.94|21789.27|21709.27|21789.27|21709.27|21767.94|21687.94|10
1731524910000|2024-11-13 19:08:30|21795.66|21715.66|21795.52|21715.52|21797.31|21717.31|21793.02|21713.02|10
1731524920000|2024-11-13 19:08:40|21792.81|21712.81|21794.58|21714.58|21795.87|21715.87|21792.81|21712.81|10
1731524930000|2024-11-13 19:08:50|21794.45|21714.45|21804.11|21724.11|21804.11|21724.11|21794.14|21714.14|10
1731524940000|2024-11-13 19:09:00|21805.98|21725.98|21806.43|21726.43|21806.53|21726.53|21802.03|21722.03|10
1731524950000|2024-11-13 19:09:10|21807.43|21727.43|21828.01|21748.01|21828.01|21748.01|21807.43|21727.43|10
1731524960000|2024-11-13 19:09:20|21830.49|21750.49|21837.03|21757.03|21837.03|21757.03|21830.49|21750.49|10
1731524970000|2024-11-13 19:09:30|21841.69|21761.69|21839.15|21759.15|21845.76|21765.76|21839.15|21759.15|10
1731524980000|2024-11-13 19:09:40|21835.36|21755.36|21828.09|21748.09|21835.75|21755.75|21828.09|21748.09|10
1731524990000|2024-11-13 19:09:50|21826.8|21746.8|21813.17|21733.17|21826.8|21746.8|21812.04|21732.04|10
1731525000000|2024-11-13 19:10:00|21811.77|21731.77|21799.17|21719.17|21811.77|21731.77|21799.17|21719.17|10
1731525010000|2024-11-13 19:10:10|21795.55|21715.55|21780.41|21700.41|21795.55|21715.55|21778.88|21698.88|10
1731525020000|2024-11-13 19:10:20|21778.87|21698.87|21754.49|21674.49|21778.87|21698.87|21754.49|21674.49|10
1731525030000|2024-11-13 19:10:30|21754.7|21674.7|21754.44|21674.44|21756.99|21676.99|21752.03|21672.03|10
1731525040000|2024-11-13 19:10:40|21754.81|21674.81|21757.16|21677.16|21758.77|21678.77|21753.33|21673.33|10
1731525050000|2024-11-13 19:10:50|21756.55|21676.55|21735.36|21655.36|21756.55|21676.55|21735.36|21655.36|10
1731525060000|2024-11-13 19:11:00|21731.85|21651.85|21741.88|21661.88|21741.88|21661.88|21730.25|21650.25|10
1731525070000|2024-11-13 19:11:10|21743.56|21663.56|21748.93|21668.93|21753.39|21673.39|21743.56|21663.56|10
1731525080000|2024-11-13 19:11:20|21748.19|21668.19|21744.67|21664.67|21748.19|21668.19|21744.67|21664.67|10
1731525090000|2024-11-13 19:11:30|21746.6|21666.6|21749.21|21669.21|21751.06|21671.06|21746.6|21666.6|10
1731525100000|2024-11-13 19:11:40|21748.15|21668.15|21758.18|21678.18|21758.18|21678.18|21748.15|21668.15|10
1731525110000|2024-11-13 19:11:50|21759.32|21679.32|21770.87|21690.87|21770.87|21690.87|21759.15|21679.15|10
1731525120000|2024-11-13 19:12:00|21773.16|21693.16|21761.43|21681.43|21773.16|21693.16|21761.43|21681.43|10
1731525130000|2024-11-13 19:12:10|21757|21677|21755.07|21675.07|21761.9|21681.9|21755.07|21675.07|10
1731525140000|2024-11-13 19:12:20|21754.45|21674.45|21740.95|21660.95|21754.45|21674.45|21740.95|21660.95|10
1731525150000|2024-11-13 19:12:30|21740.39|21660.39|21745.05|21665.05|21746.93|21666.93|21740.39|21660.39|10
1731525160000|2024-11-13 19:12:40|21746.22|21666.22|21734.27|21654.27|21746.22|21666.22|21733.19|21653.19|10
1731525170000|2024-11-13 19:12:50|21730.88|21650.88|21732.78|21652.78|21734.63|21654.63|21729.13|21649.13|10
1731525180000|2024-11-13 19:13:00|21733.89|21653.89|21732.62|21652.62|21734.1|21654.1|21729.61|21649.61|10
1731525190000|2024-11-13 19:13:10|21730.19|21650.19|21715.71|21635.71|21730.19|21650.19|21715.71|21635.71|10
1731525200000|2024-11-13 19:13:20|21714.69|21634.69|21726.09|21646.09|21727.16|21647.16|21714.23|21634.23|10
1731525210000|2024-11-13 19:13:30|21730.89|21650.89|21717.66|21637.66|21734.17|21654.17|21717.66|21637.66|10
1731525220000|2024-11-13 19:13:40|21715.95|21635.95|21702.58|21622.58|21715.95|21635.95|21702.58|21622.58|10
1731525230000|2024-11-13 19:13:50|21702.22|21622.22|21682.12|21602.12|21702.22|21622.22|21682.12|21602.12|10
1731525240000|2024-11-13 19:14:00|21680.51|21600.51|21677.68|21597.68|21685.56|21605.56|21677.68|21597.68|10
1731525250000|2024-11-13 19:14:10|21675.78|21595.78|21663.67|21583.67|21675.78|21595.78|21663.53|21583.53|10
1731525260000|2024-11-13 19:14:20|21667.82|21587.82|21684.68|21604.68|21684.68|21604.68|21667.82|21587.82|10
1731525270000|2024-11-13 19:14:30|21685.8|21605.8|21677.39|21597.39|21686.48|21606.48|21676.88|21596.88|10
1731525280000|2024-11-13 19:14:40|21673.55|21593.55|21654.84|21574.84|21673.55|21593.55|21654.84|21574.84|10
1731525290000|2024-11-13 19:14:50|21655.45|21575.45|21643.8|21563.8|21656.31|21576.31|21643.8|21563.8|10
1731525300000|2024-11-13 19:15:00|21643.98|21563.98|21648.78|21568.78|21648.78|21568.78|21639.87|21559.87|10
1731525310000|2024-11-13 19:15:10|21649.34|21569.34|21664.33|21584.33|21664.33|21584.33|21649.34|21569.34|10
1731525320000|2024-11-13 19:15:20|21664.12|21584.12|21681.48|21601.48|21681.48|21601.48|21664.12|21584.12|10
1731525330000|2024-11-13 19:15:30|21684.17|21604.17|21700.93|21620.93|21701.02|21621.02|21684.17|21604.17|10
1731525340000|2024-11-13 19:15:40|21699.22|21619.22|21695.24|21615.24|21699.22|21619.22|21689.28|21609.28|10
1731525350000|2024-11-13 19:15:50|21697.31|21617.31|21710.2|21630.2|21710.2|21630.2|21697.31|21617.31|10
1731525360000|2024-11-13 19:16:00|21711.13|21631.13|21709.99|21629.99|21711.52|21631.52|21709.48|21629.48|10
1731525370000|2024-11-13 19:16:10|21712.49|21632.49|21708.25|21628.25|21712.49|21632.49|21708.25|21628.25|10
1731525380000|2024-11-13 19:16:20|21707.16|21627.16|21717.12|21637.12|21718.79|21638.79|21707.16|21627.16|10
1731525390000|2024-11-13 19:16:30|21710.55|21630.55|21693.12|21613.12|21710.55|21630.55|21693.12|21613.12|10
1731525400000|2024-11-13 19:16:40|21692.2|21612.2|21685.83|21605.83|21694.95|21614.95|21685.83|21605.83|10
1731525410000|2024-11-13 19:16:50|21682.98|21602.98|21683.49|21603.49|21685.31|21605.31|21681.18|21601.18|10
1731525420000|2024-11-13 19:17:00|21684.33|21604.33|21671.02|21591.02|21684.33|21604.33|21671.02|21591.02|9
1731525430000|2024-11-13 19:17:10|21670.14|21590.14|21634.62|21554.62|21670.14|21590.14|21634.62|21554.62|10
1731525440000|2024-11-13 19:17:20|21631.22|21551.22|21614.67|21534.67|21631.22|21551.22|21614.67|21534.67|10
1731525450000|2024-11-13 19:17:30|21614.38|21534.38|21614.38|21534.38|21616.73|21536.73|21614.38|21534.38|10
1731525460000|2024-11-13 19:17:40|21613.85|21533.85|21606.68|21526.68|21615.27|21535.27|21606.68|21526.68|10
1731525470000|2024-11-13 19:17:50|21605.91|21525.91|21605.39|21525.39|21608.26|21528.26|21605.27|21525.27|10
1731525480000|2024-11-13 19:18:00|21605.5|21525.5|21582.53|21502.53|21605.5|21525.5|21582.53|21502.53|10
1731525490000|2024-11-13 19:18:10|21572.72|21492.72|21549.3|21469.3|21572.72|21492.72|21549.3|21469.3|10
1731525500000|2024-11-13 19:18:20|21548.98|21468.98|21538.43|21458.43|21548.98|21468.98|21538.43|21458.43|10
1731525510000|2024-11-13 19:18:30|21537.6|21457.6|21534.2|21454.2|21537.6|21457.6|21532.62|21452.62|10
1731525520000|2024-11-13 19:18:40|21533.44|21453.44|21527.93|21447.93|21533.44|21453.44|21525.61|21445.61|9
1731525530000|2024-11-13 19:18:50|21527.91|21447.91|21530.79|21450.79|21533.64|21453.64|21526.71|21446.71|10
1731525540000|2024-11-13 19:19:00|21533.36|21453.36|21528.71|21448.71|21533.36|21453.36|21528.52|21448.52|10
1731525550000|2024-11-13 19:19:10|21526.11|21446.11|21494.46|21414.46|21526.11|21446.11|21494.46|21414.46|10
1731525560000|2024-11-13 19:19:20|21491.14|21411.14|21480.07|21400.07|21491.14|21411.14|21480.07|21400.07|10
1731525570000|2024-11-13 19:19:30|21478.2|21398.2|21471.22|21391.22|21478.2|21398.2|21471.05|21391.05|10
1731525580000|2024-11-13 19:19:40|21467.55|21387.55|21461.79|21381.79|21469.93|21389.93|21461.79|21381.79|10
1731525590000|2024-11-13 19:19:50|21460.33|21380.33|21447.88|21367.88|21460.33|21380.33|21447.88|21367.88|10
1731525600000|2024-11-13 19:20:00|21446.15|21366.15|21455.09|21375.09|21455.61|21375.61|21446.15|21366.15|10
1731525610000|2024-11-13 19:20:10|21455.87|21375.87|21421.98|21341.98|21456.19|21376.19|21421.98|21341.98|10
1731525620000|2024-11-13 19:20:20|21417|21337|21424.55|21344.55|21424.55|21344.55|21414.31|21334.31|10
1731525630000|2024-11-13 19:20:30|21426.76|21346.76|21442.97|21362.97|21442.97|21362.97|21426.76|21346.76|10
1731525640000|2024-11-13 19:20:40|21448.02|21368.02|21451.67|21371.67|21453.17|21373.17|21448.02|21368.02|10
1731525650000|2024-11-13 19:20:50|21454.44|21374.44|21473.47|21393.47|21473.47|21393.47|21454.44|21374.44|10
1731525660000|2024-11-13 19:21:00|21475.06|21395.06|21489.37|21409.37|21489.37|21409.37|21475.06|21395.06|10
1731525670000|2024-11-13 19:21:10|21496.63|21416.63|21500.62|21420.62|21502.74|21422.74|21496.63|21416.63|10
1731525680000|2024-11-13 19:21:20|21500.64|21420.64|21501.24|21421.24|21501.24|21421.24|21495.41|21415.41|10
1731525690000|2024-11-13 19:21:30|21505.23|21425.23|21501.43|21421.43|21505.92|21425.92|21499.87|21419.87|10
1731525700000|2024-11-13 19:21:40|21503.46|21423.46|21520.34|21440.34|21520.34|21440.34|21503.46|21423.46|10
1731525710000|2024-11-13 19:21:50|21521.44|21441.44|21520.31|21440.31|21523.6|21443.6|21518.56|21438.56|10
1731525720000|2024-11-13 19:22:00|21520.78|21440.78|21531.22|21451.22|21531.22|21451.22|21520.78|21440.78|10
1731525730000|2024-11-13 19:22:10|21532.76|21452.76|21553.7|21473.7|21553.86|21473.86|21532.76|21452.76|10
1731525740000|2024-11-13 19:22:20|21554.36|21474.36|21565.34|21485.34|21565.34|21485.34|21554.07|21474.07|10
1731525750000|2024-11-13 19:22:30|21567.88|21487.88|21583.42|21503.42|21583.42|21503.42|21567.88|21487.88|10
1731525760000|2024-11-13 19:22:40|21583.66|21503.66|21585.81|21505.81|21589.63|21509.63|21583.66|21503.66|10
1731525770000|2024-11-13 19:22:50|21586.58|21506.58|21598.56|21518.56|21598.56|21518.56|21584.49|21504.49|10
1731525780000|2024-11-13 19:23:00|21606.56|21526.56|21604.58|21524.58|21610.11|21530.11|21602.28|21522.28|9
1731525790000|2024-11-13 19:23:10|21605.15|21525.15|21590.83|21510.83|21605.15|21525.15|21590.83|21510.83|10
1731525800000|2024-11-13 19:23:20|21591.65|21511.65|21584.84|21504.84|21591.65|21511.65|21583.56|21503.56|10
1731525810000|2024-11-13 19:23:30|21585.03|21505.03|21605.68|21525.68|21605.68|21525.68|21584.41|21504.41|10
1731525820000|2024-11-13 19:23:40|21606.08|21526.08|21599.9|21519.9|21606.08|21526.08|21599.77|21519.77|10
1731525830000|2024-11-13 19:23:50|21598.48|21518.48|21615.84|21535.84|21615.84|21535.84|21598.48|21518.48|10
1731525840000|2024-11-13 19:24:00|21617.03|21537.03|21623.51|21543.51|21624.77|21544.77|21617.03|21537.03|10
1731525850000|2024-11-13 19:24:10|21621.41|21541.41|21628.46|21548.46|21628.46|21548.46|21621.41|21541.41|10
1731525860000|2024-11-13 19:24:20|21630.12|21550.12|21626.33|21546.33|21634.58|21554.58|21626.33|21546.33|10
1731525870000|2024-11-13 19:24:30|21625.24|21545.24|21610.12|21530.12|21625.24|21545.24|21610.12|21530.12|10
1731525880000|2024-11-13 19:24:40|21604.04|21524.04|21606.84|21526.84|21606.84|21526.84|21603.06|21523.06|10
1731525890000|2024-11-13 19:24:50|21604.67|21524.67|21597.78|21517.78|21604.67|21524.67|21595.32|21515.32|10
1731525900000|2024-11-13 19:25:00|21595.51|21515.51|21585.57|21505.57|21595.54|21515.54|21584.63|21504.63|9
1731525910000|2024-11-13 19:25:10|21584.24|21504.24|21574.94|21494.94|21584.24|21504.24|21573.36|21493.36|10
1731525920000|2024-11-13 19:25:20|21576.19|21496.19|21581.69|21501.69|21583.39|21503.39|21576.19|21496.19|10
1731525930000|2024-11-13 19:25:30|21580.48|21500.48|21570.62|21490.62|21582.23|21502.23|21570.62|21490.62|10
1731525940000|2024-11-13 19:25:40|21569.61|21489.61|21551.82|21471.82|21569.61|21489.61|21549.16|21469.16|10
1731525950000|2024-11-13 19:25:50|21551.27|21471.27|21559.11|21479.11|21559.6|21479.6|21550.66|21470.66|10
1731525960000|2024-11-13 19:26:00|21557.54|21477.54|21550.85|21470.85|21558.97|21478.97|21550.85|21470.85|10
1731525970000|2024-11-13 19:26:10|21548.64|21468.64|21531.44|21451.44|21549.37|21469.37|21530.6|21450.6|10
1731525980000|2024-11-13 19:26:20|21526.53|21446.53|21504.45|21424.45|21526.53|21446.53|21504.45|21424.45|10
1731525990000|2024-11-13 19:26:30|21502.07|21422.07|21484.7|21404.7|21502.07|21422.07|21484.7|21404.7|10
1731526000000|2024-11-13 19:26:40|21484.66|21404.66|21473.33|21393.33|21485.52|21405.52|21473.33|21393.33|10
1731526010000|2024-11-13 19:26:50|21471.48|21391.48|21471.14|21391.14|21473.92|21393.92|21469.48|21389.48|10
1731526020000|2024-11-13 19:27:00|21471.12|21391.12|21461.4|21381.4|21472.27|21392.27|21459.69|21379.69|10
1731526030000|2024-11-13 19:27:10|21462.86|21382.86|21433.74|21353.74|21462.86|21382.86|21432|21352|10
1731526040000|2024-11-13 19:27:20|21433.59|21353.59|21405.71|21325.71|21433.59|21353.59|21404.43|21324.43|10
1731526050000|2024-11-13 19:27:30|21405.12|21325.12|21409.92|21329.92|21412.8|21332.8|21405.12|21325.12|10
1731526060000|2024-11-13 19:27:40|21409.4|21329.4|21405.28|21325.28|21409.47|21329.47|21403.75|21323.75|10
1731526070000|2024-11-13 19:27:50|21405.78|21325.78|21402.64|21322.64|21408.63|21328.63|21402.64|21322.64|10
1731526080000|2024-11-13 19:28:00|21402.15|21322.15|21422.63|21342.63|21424.04|21344.04|21402.15|21322.15|10
1731526090000|2024-11-13 19:28:10|21422.69|21342.69|21402.59|21322.59|21423.1|21343.1|21402.59|21322.59|10
1731526100000|2024-11-13 19:28:20|21395.26|21315.26|21406.55|21326.55|21406.55|21326.55|21388.78|21308.78|10
1731526110000|2024-11-13 19:28:30|21413.18|21333.18|21428.22|21348.22|21428.22|21348.22|21413.18|21333.18|10
1731526120000|2024-11-13 19:28:40|21428.37|21348.37|21431.38|21351.38|21431.38|21351.38|21427.88|21347.88|10
1731526130000|2024-11-13 19:28:50|21433.08|21353.08|21435.49|21355.49|21437.24|21357.24|21433.08|21353.08|10
1731526140000|2024-11-13 19:29:00|21432.75|21352.75|21431.42|21351.42|21432.75|21352.75|21429.53|21349.53|10
1731526150000|2024-11-13 19:29:10|21433.91|21353.91|21454.43|21374.43|21454.43|21374.43|21433.91|21353.91|10
1731526160000|2024-11-13 19:29:20|21459.05|21379.05|21465.6|21385.6|21466.9|21386.9|21459.05|21379.05|10
1731526170000|2024-11-13 19:29:30|21468.11|21388.11|21480.91|21400.91|21482.82|21402.82|21468.11|21388.11|10
1731526180000|2024-11-13 19:29:40|21481.09|21401.09|21515.45|21435.45|21515.45|21435.45|21481.02|21401.02|10
1731526190000|2024-11-13 19:29:50|21522.26|21442.26|21538.24|21458.24|21538.24|21458.24|21522.26|21442.26|10
1731526200000|2024-11-13 19:30:00|21541.23|21461.23|21547.24|21467.24|21549|21469|21541.23|21461.23|10
1731526210000|2024-11-13 19:30:10|21547.21|21467.21|21542.22|21462.22|21547.21|21467.21|21542.22|21462.22|10
1731526220000|2024-11-13 19:30:20|21541.5|21461.5|21545.45|21465.45|21545.47|21465.47|21540.46|21460.46|10
1731526230000|2024-11-13 19:30:30|21546.94|21466.94|21544.31|21464.31|21550.15|21470.15|21542.29|21462.29|10
1731526240000|2024-11-13 19:30:40|21543.68|21463.68|21539.44|21459.44|21543.68|21463.68|21539.44|21459.44|10
1731526250000|2024-11-13 19:30:50|21540.82|21460.82|21544.01|21464.01|21544.01|21464.01|21540.55|21460.55|10
1731526260000|2024-11-13 19:31:00|21541.97|21461.97|21538.76|21458.76|21545.88|21465.88|21538.76|21458.76|10
1731526270000|2024-11-13 19:31:10|21537.84|21457.84|21534.67|21454.67|21539.84|21459.84|21534.67|21454.67|7
1731526660000|2024-11-13 19:37:40|21532.61|21452.61|21525.68|21445.68|21533.41|21453.41|21525.68|21445.68|4
1731527590000|2024-11-13 19:53:10|21395.97|21315.97|21410.69|21330.69|21410.69|21330.69|21395.97|21315.97|5
1731527600000|2024-11-13 19:53:20|21402.84|21322.84|21389.46|21309.46|21402.84|21322.84|21389.46|21309.46|10
1731527610000|2024-11-13 19:53:30|21384.9|21304.9|21400.95|21320.95|21400.95|21320.95|21383.2|21303.2|10
1731527620000|2024-11-13 19:53:40|21401.08|21321.08|21414.95|21334.95|21414.95|21334.95|21401.08|21321.08|10
1731527630000|2024-11-13 19:53:50|21418.47|21338.47|21430.78|21350.78|21430.78|21350.78|21418.47|21338.47|10
1731527640000|2024-11-13 19:54:00|21432.3|21352.3|21437.83|21357.83|21439.97|21359.97|21432.3|21352.3|10
1731527650000|2024-11-13 19:54:10|21437.94|21357.94|21431.15|21351.15|21439.51|21359.51|21431.15|21351.15|10
1731527660000|2024-11-13 19:54:20|21431.5|21351.5|21430.61|21350.61|21431.5|21351.5|21429.32|21349.32|10
1731527670000|2024-11-13 19:54:30|21431.21|21351.21|21435.33|21355.33|21435.56|21355.56|21431.21|21351.21|10
1731527680000|2024-11-13 19:54:40|21435.26|21355.26|21418.32|21338.32|21435.26|21355.26|21418.32|21338.32|9
1731527690000|2024-11-13 19:54:50|21416.52|21336.52|21405.08|21325.08|21416.52|21336.52|21405.08|21325.08|10
1731527700000|2024-11-13 19:55:00|21405.43|21325.43|21399.09|21319.09|21405.43|21325.43|21399.09|21319.09|10
1731527710000|2024-11-13 19:55:10|21396.31|21316.31|21355.8|21275.8|21396.31|21316.31|21355.8|21275.8|10
1731527720000|2024-11-13 19:55:20|21351.76|21271.76|21346.27|21266.27|21351.76|21271.76|21340.65|21260.65|10
1731527730000|2024-11-13 19:55:30|21346.91|21266.91|21338.05|21258.05|21347.25|21267.25|21337.77|21257.77|10
1731527740000|2024-11-13 19:55:40|21337.14|21257.14|21337.94|21257.94|21337.94|21257.94|21334.69|21254.69|10
1731527750000|2024-11-13 19:55:50|21337.51|21257.51|21328.3|21248.3|21337.51|21257.51|21328.3|21248.3|10
1731527760000|2024-11-13 19:56:00|21327.91|21247.91|21327.48|21247.48|21327.91|21247.91|21324.04|21244.04|10
1731527770000|2024-11-13 19:56:10|21327.11|21247.11|21325|21245|21328.75|21248.75|21325|21245|10
1731527780000|2024-11-13 19:56:20|21323.78|21243.78|21311.27|21231.27|21323.78|21243.78|21311.27|21231.27|10
1731527790000|2024-11-13 19:56:30|21309.64|21229.64|21312.92|21232.92|21312.95|21232.95|21308.91|21228.91|10
1731527800000|2024-11-13 19:56:40|21311.28|21231.28|21303.78|21223.78|21312.89|21232.89|21303.74|21223.74|10
1731527810000|2024-11-13 19:56:50|21304.41|21224.41|21289.92|21209.92|21304.41|21224.41|21289.07|21209.07|10
1731527820000|2024-11-13 19:57:00|21289.39|21209.39|21289.1|21209.1|21295.49|21215.49|21289.1|21209.1|10
1731527830000|2024-11-13 19:57:10|21288.74|21208.74|21291.91|21211.91|21291.91|21211.91|21287.86|21207.86|9
1731527840000|2024-11-13 19:57:20|21293.87|21213.87|21284.74|21204.74|21293.87|21213.87|21283.29|21203.29|10
1731527850000|2024-11-13 19:57:30|21285.5|21205.5|21286.85|21206.85|21289.76|21209.76|21283.56|21203.56|10
1731527860000|2024-11-13 19:57:40|21289.32|21209.32|21289.37|21209.37|21290.39|21210.39|21287.71|21207.71|10
1731527870000|2024-11-13 19:57:50|21288.98|21208.98|21296.93|21216.93|21297.15|21217.15|21288.98|21208.98|10
1731527880000|2024-11-13 19:58:00|21296.72|21216.72|21312.48|21232.48|21312.48|21232.48|21296.72|21216.72|10
1731527890000|2024-11-13 19:58:10|21312.33|21232.33|21311.15|21231.15|21312.33|21232.33|21309.13|21229.13|10
1731527900000|2024-11-13 19:58:20|21313.49|21233.49|21315.76|21235.76|21315.88|21235.88|21313.49|21233.49|10
1731527910000|2024-11-13 19:58:30|21318.84|21238.84|21322.93|21242.93|21323.29|21243.29|21318.84|21238.84|10
1731527920000|2024-11-13 19:58:40|21321.89|21241.89|21327.76|21247.76|21327.76|21247.76|21317.58|21237.58|10
1731527930000|2024-11-13 19:58:50|21328.13|21248.13|21322.75|21242.75|21328.51|21248.51|21322.75|21242.75|10
1731527940000|2024-11-13 19:59:00|21322.21|21242.21|21308.22|21228.22|21322.21|21242.21|21307.56|21227.56|10
1731527950000|2024-11-13 19:59:10|21307.97|21227.97|21303.05|21223.05|21307.97|21227.97|21302.98|21222.98|8
1731527960000|2024-11-13 19:59:20|21299.63|21219.63|21301.51|21221.51|21301.51|21221.51|21298.03|21218.03|10
1731527970000|2024-11-13 19:59:30|21303.26|21223.26|21306.09|21226.09|21306.09|21226.09|21302.61|21222.61|10
1731527980000|2024-11-13 19:59:40|21304.39|21224.39|21305.19|21225.19|21306.37|21226.37|21303.36|21223.36|10
1731527990000|2024-11-13 19:59:50|21305.38|21225.38|21299.82|21219.82|21308.47|21228.47|21299.82|21219.82|10
1731528000000|2024-11-13 20:00:00|21300.12|21220.12|21297.34|21217.34|21300.12|21220.12|21296.05|21216.05|10
1731528010000|2024-11-13 20:00:10|21299.98|21219.98|21286.69|21206.69|21305.29|21225.29|21286.69|21206.69|10
1731528020000|2024-11-13 20:00:20|21281.01|21201.01|21273.7|21193.7|21281.27|21201.27|21271.68|21191.68|10
1731528030000|2024-11-13 20:00:30|21274.47|21194.47|21273.04|21193.04|21274.47|21194.47|21268.8|21188.8|9
1731528040000|2024-11-13 20:00:40|21273.42|21193.42|21259.88|21179.88|21273.99|21193.99|21259.88|21179.88|10
1731528050000|2024-11-13 20:00:50|21259.03|21179.03|21235.85|21155.85|21259.03|21179.03|21235.85|21155.85|10
1731528060000|2024-11-13 20:01:00|21233.46|21153.46|21233.83|21153.83|21235.43|21155.43|21232.83|21152.83|10
1731528070000|2024-11-13 20:01:10|21235.09|21155.09|21227.82|21147.82|21235.09|21155.09|21227.82|21147.82|10
1731528080000|2024-11-13 20:01:20|21224.34|21144.34|21240.99|21160.99|21240.99|21160.99|21224.34|21144.34|10
1731528090000|2024-11-13 20:01:30|21242.09|21162.09|21260.78|21180.78|21267.74|21187.74|21242.09|21162.09|10
1731528100000|2024-11-13 20:01:40|21261.26|21181.26|21257.02|21177.02|21261.26|21181.26|21257.02|21177.02|10
1731528110000|2024-11-13 20:01:50|21256.85|21176.85|21225.81|21145.81|21256.85|21176.85|21225.81|21145.81|10
1731528120000|2024-11-13 20:02:00|21225.58|21145.58|21203.23|21123.23|21225.58|21145.58|21203.23|21123.23|10
1731528130000|2024-11-13 20:02:10|21200.44|21120.44|21163.74|21083.74|21200.44|21120.44|21163.74|21083.74|10
1731528140000|2024-11-13 20:02:20|21160.78|21080.78|21155.7|21075.7|21160.78|21080.78|21150.42|21070.42|10
1731528150000|2024-11-13 20:02:30|21154.2|21074.2|21140.95|21060.95|21155.05|21075.05|21140.95|21060.95|10
1731528160000|2024-11-13 20:02:40|21143.27|21063.27|21153.17|21073.17|21153.17|21073.17|21142.6|21062.6|10
1731528170000|2024-11-13 20:02:50|21153.62|21073.62|21149.66|21069.66|21155.44|21075.44|21149.66|21069.66|10
1731528180000|2024-11-13 20:03:00|21147.03|21067.03|21148.67|21068.67|21148.67|21068.67|21142.5|21062.5|10
1731528190000|2024-11-13 20:03:10|21152.88|21072.88|21145.36|21065.36|21154.66|21074.66|21145.36|21065.36|10
1731528200000|2024-11-13 20:03:20|21145.99|21065.99|21139.29|21059.29|21146.94|21066.94|21136.36|21056.36|10
1731528210000|2024-11-13 20:03:30|21139.06|21059.06|21145.64|21065.64|21145.64|21065.64|21137.35|21057.35|10
1731528220000|2024-11-13 20:03:40|21142.31|21062.31|21122.03|21042.03|21143.24|21063.24|21122.03|21042.03|9
1731528230000|2024-11-13 20:03:50|21118.09|21038.09|21094.11|21014.11|21118.09|21038.09|21094.11|21014.11|10
1731528240000|2024-11-13 20:04:00|21096.38|21016.38|21088.24|21008.24|21096.38|21016.38|21087.79|21007.79|10
1731528250000|2024-11-13 20:04:10|21089.67|21009.67|21083.4|21003.4|21090.25|21010.25|21081.77|21001.77|10
1731528260000|2024-11-13 20:04:20|21080.66|21000.66|21108.37|21028.37|21108.37|21028.37|21080.66|21000.66|10
1731528270000|2024-11-13 20:04:30|21107.8|21027.8|21120.44|21040.44|21120.44|21040.44|21107.32|21027.32|10
1731528280000|2024-11-13 20:04:40|21119.94|21039.94|21128.13|21048.13|21129.31|21049.31|21119.3|21039.3|10
1731528290000|2024-11-13 20:04:50|21127.4|21047.4|21117|21037|21127.4|21047.4|21117|21037|10
1731528300000|2024-11-13 20:05:00|21115.87|21035.87|21121.57|21041.57|21121.57|21041.57|21108.91|21028.91|10
1731528310000|2024-11-13 20:05:10|21123.43|21043.43|21118.81|21038.81|21128.82|21048.82|21118.81|21038.81|10
1731528320000|2024-11-13 20:05:20|21120.14|21040.14|21149|21069|21149|21069|21109.54|21029.54|10
1731528330000|2024-11-13 20:05:30|21153.13|21073.13|21195.95|21115.95|21195.95|21115.95|21153.13|21073.13|10
1731528340000|2024-11-13 20:05:40|21194.86|21114.86|21193.66|21113.66|21202.38|21122.38|21193.56|21113.56|10
1731528350000|2024-11-13 20:05:50|21190.82|21110.82|21188.39|21108.39|21192.52|21112.52|21188.39|21108.39|10
1731528360000|2024-11-13 20:06:00|21187.63|21107.63|21168.58|21088.58|21187.63|21107.63|21164.53|21084.53|10
1731528370000|2024-11-13 20:06:10|21170.63|21090.63|21179.38|21099.38|21179.88|21099.88|21167.22|21087.22|10
1731528380000|2024-11-13 20:06:20|21179.58|21099.58|21177|21097|21184.53|21104.53|21177|21097|10
1731528390000|2024-11-13 20:06:30|21175.66|21095.66|21188.05|21108.05|21188.05|21108.05|21173.24|21093.24|10
1731528400000|2024-11-13 20:06:40|21190.65|21110.65|21214.87|21134.87|21214.87|21134.87|21190.65|21110.65|10
1731528410000|2024-11-13 20:06:50|21215.57|21135.57|21234.45|21154.45|21234.45|21154.45|21215.57|21135.57|10
1731528420000|2024-11-13 20:07:00|21237.43|21157.43|21255.54|21175.54|21255.54|21175.54|21237.43|21157.43|10
1731528430000|2024-11-13 20:07:10|21254.23|21174.23|21257.09|21177.09|21257.09|21177.09|21250.42|21170.42|10
1731528440000|2024-11-13 20:07:20|21257.21|21177.21|21267.75|21187.75|21269.4|21189.4|21257.21|21177.21|10
1731528450000|2024-11-13 20:07:30|21268.03|21188.03|21273.24|21193.24|21276.1|21196.1|21268.01|21188.01|10
1731528460000|2024-11-13 20:07:40|21274.56|21194.56|21279.87|21199.87|21279.87|21199.87|21273.76|21193.76|10
1731528470000|2024-11-13 20:07:50|21281.11|21201.11|21294.17|21214.17|21294.17|21214.17|21281.11|21201.11|10
1731528480000|2024-11-13 20:08:00|21292.3|21212.3|21299.14|21219.14|21299.14|21219.14|21286.72|21206.72|10
1731528490000|2024-11-13 20:08:10|21299.98|21219.98|21319.22|21239.22|21319.22|21239.22|21296.51|21216.51|10
1731528500000|2024-11-13 20:08:20|21320.52|21240.52|21340.36|21260.36|21340.36|21260.36|21320.52|21240.52|10
1731528510000|2024-11-13 20:08:30|21342.23|21262.23|21341.87|21261.87|21344.27|21264.27|21340.76|21260.76|9
1731528520000|2024-11-13 20:08:40|21337.55|21257.55|21339.81|21259.81|21341.33|21261.33|21336.93|21256.93|10
1731528530000|2024-11-13 20:08:50|21338.73|21258.73|21348.36|21268.36|21348.36|21268.36|21338.6|21258.6|10
1731528540000|2024-11-13 20:09:00|21349.69|21269.69|21366.26|21286.26|21366.26|21286.26|21349.69|21269.69|10
1731528550000|2024-11-13 20:09:10|21366.07|21286.07|21381.55|21301.55|21381.55|21301.55|21366.07|21286.07|10
1731528560000|2024-11-13 20:09:20|21384.25|21304.25|21392.81|21312.81|21394.34|21314.34|21383.39|21303.39|10
1731528570000|2024-11-13 20:09:30|21392.27|21312.27|21390.29|21310.29|21394.21|21314.21|21389.04|21309.04|10
1731528580000|2024-11-13 20:09:40|21391.14|21311.14|21393.17|21313.17|21393.17|21313.17|21389.32|21309.32|10
1731528590000|2024-11-13 20:09:50|21395.14|21315.14|21398.39|21318.39|21398.58|21318.58|21394.37|21314.37|10
1731528600000|2024-11-13 20:10:00|21399.93|21319.93|21385.03|21305.03|21399.93|21319.93|21385.03|21305.03|10
1731528610000|2024-11-13 20:10:10|21383.92|21303.92|21371.04|21291.04|21385.93|21305.93|21370.24|21290.24|10
1731528620000|2024-11-13 20:10:20|21372.51|21292.51|21370.51|21290.51|21378.32|21298.32|21369.62|21289.62|10
1731528630000|2024-11-13 20:10:30|21369.73|21289.73|21374.25|21294.25|21374.25|21294.25|21365.76|21285.76|10
1731528640000|2024-11-13 20:10:40|21375.7|21295.7|21382.49|21302.49|21385.14|21305.14|21375.37|21295.37|9
1731528650000|2024-11-13 20:10:50|21385.83|21305.83|21387.62|21307.62|21387.62|21307.62|21382.79|21302.79|9
1731528660000|2024-11-13 20:11:00|21387.71|21307.71|21378.56|21298.56|21387.71|21307.71|21378.45|21298.45|10
1731528670000|2024-11-13 20:11:10|21377.56|21297.56|21387.88|21307.88|21387.88|21307.88|21376.17|21296.17|10
1731528680000|2024-11-13 20:11:20|21390.85|21310.85|21391.08|21311.08|21392.93|21312.93|21389.82|21309.82|10
1731528690000|2024-11-13 20:11:30|21390.86|21310.86|21394.06|21314.06|21394.08|21314.08|21390.86|21310.86|10
1731528700000|2024-11-13 20:11:40|21391.03|21311.03|21391.24|21311.24|21393.16|21313.16|21390.86|21310.86|10
1731528710000|2024-11-13 20:11:50|21392.82|21312.82|21385.45|21305.45|21392.82|21312.82|21385.45|21305.45|9
1731528720000|2024-11-13 20:12:00|21385.59|21305.59|21374.45|21294.45|21386.03|21306.03|21374.45|21294.45|10
1731528730000|2024-11-13 20:12:10|21374.18|21294.18|21378.34|21298.34|21378.91|21298.91|21373.54|21293.54|10
1731528740000|2024-11-13 20:12:20|21378.24|21298.24|21385.7|21305.7|21385.7|21305.7|21376.94|21296.94|10
1731528750000|2024-11-13 20:12:30|21386.9|21306.9|21397.37|21317.37|21397.37|21317.37|21386.9|21306.9|10
1731528760000|2024-11-13 20:12:40|21398.97|21318.97|21407.79|21327.79|21407.79|21327.79|21398.97|21318.97|10
1731528770000|2024-11-13 20:12:50|21407.54|21327.54|21412.35|21332.35|21412.71|21332.71|21407.54|21327.54|9
1731528780000|2024-11-13 20:13:00|21411.72|21331.72|21424.55|21344.55|21424.55|21344.55|21411.72|21331.72|10
1731528790000|2024-11-13 20:13:10|21425.49|21345.49|21426.96|21346.96|21427.21|21347.21|21424.55|21344.55|10
1731528800000|2024-11-13 20:13:20|21429.03|21349.03|21425.19|21345.19|21429.47|21349.47|21422|21342|10
1731528810000|2024-11-13 20:13:30|21423.91|21343.91|21431.9|21351.9|21435.77|21355.77|21423.91|21343.91|10
1731528820000|2024-11-13 20:13:40|21434.04|21354.04|21436.56|21356.56|21439.33|21359.33|21434.04|21354.04|10
1731528830000|2024-11-13 20:13:50|21437.74|21357.74|21441.68|21361.68|21441.68|21361.68|21437.74|21357.74|10
1731528840000|2024-11-13 20:14:00|21441.93|21361.93|21443.21|21363.21|21449.26|21369.26|21441.93|21361.93|10
1731528850000|2024-11-13 20:14:10|21441.28|21361.28|21438.46|21358.46|21441.28|21361.28|21437.33|21357.33|10
1731528860000|2024-11-13 20:14:20|21433.95|21353.95|21430.55|21350.55|21435.18|21355.18|21430.55|21350.55|10
1731528870000|2024-11-13 20:14:30|21430.63|21350.63|21435.6|21355.6|21440.58|21360.58|21430.63|21350.63|10
1731528880000|2024-11-13 20:14:40|21434.33|21354.33|21431.57|21351.57|21435.33|21355.33|21430.21|21350.21|10
1731528890000|2024-11-13 20:14:50|21431.71|21351.71|21438.57|21358.57|21439.66|21359.66|21431.71|21351.71|10
1731528900000|2024-11-13 20:15:00|21439.46|21359.46|21452.74|21372.74|21452.8|21372.8|21438.98|21358.98|10
1731528910000|2024-11-13 20:15:10|21453.73|21373.73|21462.22|21382.22|21462.51|21382.51|21453.58|21373.58|10
1731528920000|2024-11-13 20:15:20|21460.26|21380.26|21469.01|21389.01|21469.2|21389.2|21459.58|21379.58|10
1731528930000|2024-11-13 20:15:30|21467.09|21387.09|21463.33|21383.33|21471.05|21391.05|21461.91|21381.91|10
1731528940000|2024-11-13 20:15:40|21462.06|21382.06|21453.35|21373.35|21462.06|21382.06|21452.79|21372.79|10
1731528950000|2024-11-13 20:15:50|21453.34|21373.34|21444.89|21364.89|21453.34|21373.34|21444.89|21364.89|10
1731528960000|2024-11-13 20:16:00|21444.74|21364.74|21426.13|21346.13|21444.74|21364.74|21426.13|21346.13|10
1731528970000|2024-11-13 20:16:10|21421.2|21341.2|21421.94|21341.94|21423.95|21343.95|21420.54|21340.54|10
1731528980000|2024-11-13 20:16:20|21422.87|21342.87|21433.86|21353.86|21434.23|21354.23|21422.87|21342.87|10
1731528990000|2024-11-13 20:16:30|21433.93|21353.93|21442.84|21362.84|21442.84|21362.84|21433.93|21353.93|10
1731529000000|2024-11-13 20:16:40|21443.38|21363.38|21449.12|21369.12|21449.32|21369.32|21443.13|21363.13|10
1731529010000|2024-11-13 20:16:50|21450.45|21370.45|21469.73|21389.73|21469.73|21389.73|21450.45|21370.45|10
1731529020000|2024-11-13 20:17:00|21469.92|21389.92|21473.73|21393.73|21473.73|21393.73|21464.97|21384.97|10
1731529030000|2024-11-13 20:17:10|21473.09|21393.09|21461.15|21381.15|21473.09|21393.09|21461.15|21381.15|10
1731529040000|2024-11-13 20:17:20|21460.31|21380.31|21456.34|21376.34|21460.31|21380.31|21455.72|21375.72|10
1731529050000|2024-11-13 20:17:30|21452.07|21372.07|21446.35|21366.35|21452.12|21372.12|21446.1|21366.1|10
1731529060000|2024-11-13 20:17:40|21445.53|21365.53|21451.25|21371.25|21451.96|21371.96|21445.07|21365.07|10
1731529070000|2024-11-13 20:17:50|21454.46|21374.46|21455.26|21375.26|21456.68|21376.68|21454.23|21374.23|10
1731529080000|2024-11-13 20:18:00|21457.49|21377.49|21449.09|21369.09|21457.49|21377.49|21449.09|21369.09|10
1731529090000|2024-11-13 20:18:10|21447.97|21367.97|21436.32|21356.32|21447.97|21367.97|21436.32|21356.32|10
1731529100000|2024-11-13 20:18:20|21435.33|21355.33|21428.05|21348.05|21435.33|21355.33|21428.05|21348.05|10
1731529110000|2024-11-13 20:18:30|21418.23|21338.23|21414.59|21334.59|21418.23|21338.23|21409.78|21329.78|10
1731529120000|2024-11-13 20:18:40|21415.79|21335.79|21412.69|21332.69|21415.79|21335.79|21411.58|21331.58|10
1731529130000|2024-11-13 20:18:50|21411.2|21331.2|21407.88|21327.88|21411.45|21331.45|21405.03|21325.03|10
1731529140000|2024-11-13 20:19:00|21406.31|21326.31|21412.24|21332.24|21413.91|21333.91|21406.31|21326.31|10
1731529150000|2024-11-13 20:19:10|21410.76|21330.76|21411.2|21331.2|21411.2|21331.2|21407.78|21327.78|10
1731529160000|2024-11-13 20:19:20|21412.25|21332.25|21422.37|21342.37|21422.37|21342.37|21412.25|21332.25|10
1731529170000|2024-11-13 20:19:30|21423.26|21343.26|21420.35|21340.35|21423.26|21343.26|21418.34|21338.34|10
1731529180000|2024-11-13 20:19:40|21420.79|21340.79|21430.71|21350.71|21430.71|21350.71|21420.79|21340.79|10
1731529190000|2024-11-13 20:19:50|21430.38|21350.38|21439.08|21359.08|21439.46|21359.46|21430.38|21350.38|10
1731529200000|2024-11-13 20:20:00|21440.17|21360.17|21445.54|21365.54|21446.12|21366.12|21440.17|21360.17|10
1731529210000|2024-11-13 20:20:10|21448.02|21368.02|21447.61|21367.61|21452.45|21372.45|21444.57|21364.57|10
1731529220000|2024-11-13 20:20:20|21447.07|21367.07|21443.72|21363.72|21447.58|21367.58|21443.72|21363.72|9
1731529230000|2024-11-13 20:20:30|21444.95|21364.95|21448.06|21368.06|21448.06|21368.06|21442.45|21362.45|10
1731529240000|2024-11-13 20:20:40|21448.26|21368.26|21443.57|21363.57|21449.53|21369.53|21443.29|21363.29|10
1731529250000|2024-11-13 20:20:50|21443.49|21363.49|21434.66|21354.66|21443.49|21363.49|21434.3|21354.3|10
1731529260000|2024-11-13 20:21:00|21435.29|21355.29|21431.03|21351.03|21439.84|21359.84|21431.03|21351.03|10
1731529270000|2024-11-13 20:21:10|21430.91|21350.91|21432.38|21352.38|21434.94|21354.94|21430.91|21350.91|10
1731529280000|2024-11-13 20:21:20|21431.83|21351.83|21436.39|21356.39|21438.56|21358.56|21431.83|21351.83|10
1731529290000|2024-11-13 20:21:30|21436.68|21356.68|21439.75|21359.75|21442.05|21362.05|21435.72|21355.72|10
1731529300000|2024-11-13 20:21:40|21437.73|21357.73|21428.07|21348.07|21437.73|21357.73|21428.07|21348.07|10
1731529310000|2024-11-13 20:21:50|21427.8|21347.8|21426.2|21346.2|21428.86|21348.86|21426.2|21346.2|10
1731529320000|2024-11-13 20:22:00|21425.67|21345.67|21430.04|21350.04|21434.18|21354.18|21425.56|21345.56|10
1731529330000|2024-11-13 20:22:10|21431.09|21351.09|21420.2|21340.2|21433.44|21353.44|21420.2|21340.2|10
1731529340000|2024-11-13 20:22:20|21416.39|21336.39|21413.87|21333.87|21416.44|21336.44|21413.33|21333.33|10
1731529350000|2024-11-13 20:22:30|21416.45|21336.45|21422.05|21342.05|21422.05|21342.05|21415.9|21335.9|10
1731529360000|2024-11-13 20:22:40|21421.58|21341.58|21420.33|21340.33|21426.31|21346.31|21420.33|21340.33|10
1731529370000|2024-11-13 20:22:50|21421.29|21341.29|21424.49|21344.49|21424.49|21344.49|21421.29|21341.29|10
1731529380000|2024-11-13 20:23:00|21423.22|21343.22|21414.67|21334.67|21426.19|21346.19|21414.67|21334.67|10
1731529390000|2024-11-13 20:23:10|21414.4|21334.4|21416.62|21336.62|21416.62|21336.62|21410.38|21330.38|10
1731529400000|2024-11-13 20:23:20|21418.01|21338.01|21423.99|21343.99|21423.99|21343.99|21418.01|21338.01|10
1731529410000|2024-11-13 20:23:30|21426.13|21346.13|21434.13|21354.13|21434.13|21354.13|21426|21346|10
1731529420000|2024-11-13 20:23:40|21438.22|21358.22|21450.35|21370.35|21450.35|21370.35|21438.22|21358.22|9
1731529430000|2024-11-13 20:23:50|21449.97|21369.97|21450.95|21370.95|21453|21373|21449.64|21369.64|10
1731529440000|2024-11-13 20:24:00|21450.06|21370.06|21442.95|21362.95|21451.79|21371.79|21442.95|21362.95|10
1731529450000|2024-11-13 20:24:10|21443.13|21363.13|21433.75|21353.75|21443.29|21363.29|21433.75|21353.75|10
1731529460000|2024-11-13 20:24:20|21433.87|21353.87|21424.36|21344.36|21434.35|21354.35|21422.02|21342.02|10
1731529470000|2024-11-13 20:24:30|21423.4|21343.4|21420.32|21340.32|21423.4|21343.4|21417.18|21337.18|9
1731529480000|2024-11-13 20:24:40|21418.23|21338.23|21421.27|21341.27|21421.68|21341.68|21417.39|21337.39|10
1731529490000|2024-11-13 20:24:50|21421.87|21341.87|21426.04|21346.04|21429.5|21349.5|21421.87|21341.87|10
1731529500000|2024-11-13 20:25:00|21432.38|21352.38|21439.22|21359.22|21439.22|21359.22|21431.33|21351.33|10
1731529510000|2024-11-13 20:25:10|21438.97|21358.97|21428.61|21348.61|21439.21|21359.21|21428.11|21348.11|10
1731529520000|2024-11-13 20:25:20|21428.11|21348.11|21425.94|21345.94|21432.03|21352.03|21425.94|21345.94|10
1731529530000|2024-11-13 20:25:30|21428.1|21348.1|21422.73|21342.73|21430.75|21350.75|21422.73|21342.73|10
1731529540000|2024-11-13 20:25:40|21423.56|21343.56|21425.82|21345.82|21425.82|21345.82|21420.96|21340.96|10
1731529550000|2024-11-13 20:25:50|21428.87|21348.87|21430.56|21350.56|21431.78|21351.78|21428.87|21348.87|10
1731529560000|2024-11-13 20:26:00|21431.64|21351.64|21422.69|21342.69|21432.6|21352.6|21422.69|21342.69|10
1731529570000|2024-11-13 20:26:10|21422.68|21342.68|21420.19|21340.19|21422.8|21342.8|21418.05|21338.05|10
1731529580000|2024-11-13 20:26:20|21420.02|21340.02|21424.02|21344.02|21424.02|21344.02|21414.81|21334.81|10
1731529590000|2024-11-13 20:26:30|21423.22|21343.22|21431.1|21351.1|21431.27|21351.27|21421.79|21341.79|10
1731529600000|2024-11-13 20:26:40|21431.91|21351.91|21432.74|21352.74|21433.03|21353.03|21430.48|21350.48|10
1731529610000|2024-11-13 20:26:50|21431.78|21351.78|21443.07|21363.07|21443.07|21363.07|21431.78|21351.78|10
1731529620000|2024-11-13 20:27:00|21444.48|21364.48|21439.45|21359.45|21444.91|21364.91|21436.93|21356.93|10
1731529630000|2024-11-13 20:27:10|21437.74|21357.74|21427.4|21347.4|21440.18|21360.18|21427.4|21347.4|10
1731529640000|2024-11-13 20:27:20|21428.52|21348.52|21419.59|21339.59|21431.51|21351.51|21419.59|21339.59|10
1731529650000|2024-11-13 20:27:30|21420.55|21340.55|21425.76|21345.76|21425.76|21345.76|21418.22|21338.22|10
1731529660000|2024-11-13 20:27:40|21422.49|21342.49|21419.32|21339.32|21422.49|21342.49|21419.32|21339.32|10
1731529670000|2024-11-13 20:27:50|21420.02|21340.02|21418.92|21338.92|21420.02|21340.02|21417.16|21337.16|10
1731529680000|2024-11-13 20:28:00|21419.62|21339.62|21416|21336|21421|21341|21415.76|21335.76|10
1731529690000|2024-11-13 20:28:10|21415.94|21335.94|21416.73|21336.73|21419.16|21339.16|21415.94|21335.94|10
1731529700000|2024-11-13 20:28:20|21416.94|21336.94|21413.98|21333.98|21416.94|21336.94|21412.19|21332.19|10
1731529710000|2024-11-13 20:28:30|21412.91|21332.91|21399.18|21319.18|21414.43|21334.43|21396.18|21316.18|10
1731529720000|2024-11-13 20:28:40|21397.82|21317.82|21390.37|21310.37|21398.9|21318.9|21390.37|21310.37|10
1731529730000|2024-11-13 20:28:50|21389.98|21309.98|21383.5|21303.5|21389.98|21309.98|21383.5|21303.5|10
1731529740000|2024-11-13 20:29:00|21383.66|21303.66|21388.34|21308.34|21388.34|21308.34|21382.71|21302.71|10
1731529750000|2024-11-13 20:29:10|21390.25|21310.25|21390.56|21310.56|21390.77|21310.77|21388.39|21308.39|10
1731529760000|2024-11-13 20:29:20|21391.45|21311.45|21402.81|21322.81|21402.81|21322.81|21391.45|21311.45|10
1731529770000|2024-11-13 20:29:30|21402.79|21322.79|21412.18|21332.18|21412.18|21332.18|21401.71|21321.71|10
1731529780000|2024-11-13 20:29:40|21413.27|21333.27|21410.9|21330.9|21413.27|21333.27|21409.65|21329.65|10
1731529790000|2024-11-13 20:29:50|21411.61|21331.61|21410.72|21330.72|21412.54|21332.54|21408.5|21328.5|10
1731529800000|2024-11-13 20:30:00|21409.58|21329.58|21420.84|21340.84|21421.06|21341.06|21409.58|21329.58|10
1731529810000|2024-11-13 20:30:10|21419.82|21339.82|21428.89|21348.89|21430.51|21350.51|21419.82|21339.82|10
1731529820000|2024-11-13 20:30:20|21427.07|21347.07|21427.08|21347.08|21427.08|21347.08|21423.9|21343.9|9
1731529830000|2024-11-13 20:30:30|21429.17|21349.17|21436.12|21356.12|21436.12|21356.12|21429.07|21349.07|10
1731529840000|2024-11-13 20:30:40|21435.55|21355.55|21420.38|21340.38|21435.55|21355.55|21420.38|21340.38|10
1731529850000|2024-11-13 20:30:50|21416.73|21336.73|21404.06|21324.06|21416.73|21336.73|21404.06|21324.06|10
1731529860000|2024-11-13 20:31:00|21401.18|21321.18|21409.87|21329.87|21409.92|21329.92|21401|21321|10
1731529870000|2024-11-13 20:31:10|21411.41|21331.41|21421.98|21341.98|21421.98|21341.98|21411.41|21331.41|10
1731529880000|2024-11-13 20:31:20|21422.94|21342.94|21419.58|21339.58|21423.83|21343.83|21419.58|21339.58|10
1731529890000|2024-11-13 20:31:30|21420.86|21340.86|21418.37|21338.37|21422.13|21342.13|21418.21|21338.21|10
1731529900000|2024-11-13 20:31:40|21416.64|21336.64|21406.26|21326.26|21416.95|21336.95|21406.26|21326.26|10
1731529910000|2024-11-13 20:31:50|21405.67|21325.67|21408.41|21328.41|21408.41|21328.41|21403.9|21323.9|10
1731529920000|2024-11-13 20:32:00|21410.09|21330.09|21423.47|21343.47|21423.47|21343.47|21410.09|21330.09|10
1731529930000|2024-11-13 20:32:10|21424.08|21344.08|21435.11|21355.11|21435.11|21355.11|21424.08|21344.08|10
1731529940000|2024-11-13 20:32:20|21434.84|21354.84|21437.95|21357.95|21437.99|21357.99|21434.35|21354.35|10
1731529950000|2024-11-13 20:32:30|21437.65|21357.65|21442.91|21362.91|21442.91|21362.91|21437.65|21357.65|10
1731529960000|2024-11-13 20:32:40|21442.8|21362.8|21444.94|21364.94|21444.95|21364.95|21442.43|21362.43|10
1731529970000|2024-11-13 20:32:50|21444.33|21364.33|21446.66|21366.66|21446.66|21366.66|21442.9|21362.9|10
1731529980000|2024-11-13 20:33:00|21447.59|21367.59|21449.6|21369.6|21452.58|21372.58|21447.59|21367.59|10
1731529990000|2024-11-13 20:33:10|21448.91|21368.91|21450.18|21370.18|21451.61|21371.61|21446.41|21366.41|10
1731530000000|2024-11-13 20:33:20|21454.34|21374.34|21460.44|21380.44|21461.41|21381.41|21454.34|21374.34|10
1731530010000|2024-11-13 20:33:30|21460.53|21380.53|21457.11|21377.11|21461.13|21381.13|21457.11|21377.11|10
1731530020000|2024-11-13 20:33:40|21458.03|21378.03|21466.06|21386.06|21466.06|21386.06|21458.03|21378.03|10
1731530030000|2024-11-13 20:33:50|21466.77|21386.77|21469.04|21389.04|21470.02|21390.02|21466.77|21386.77|10
1731530040000|2024-11-13 20:34:00|21468.87|21388.87|21468.78|21388.78|21470.28|21390.28|21468.39|21388.39|10
1731530050000|2024-11-13 20:34:10|21467.56|21387.56|21477.11|21397.11|21477.11|21397.11|21467.56|21387.56|10
1731530060000|2024-11-13 20:34:20|21477.6|21397.6|21487.55|21407.55|21487.55|21407.55|21477.6|21397.6|10
1731530070000|2024-11-13 20:34:30|21488.11|21408.11|21488.73|21408.73|21488.77|21408.77|21487.59|21407.59|10
1731530080000|2024-11-13 20:34:40|21489.78|21409.78|21491.26|21411.26|21491.8|21411.8|21489.78|21409.78|10
1731530090000|2024-11-13 20:34:50|21491.79|21411.79|21496.19|21416.19|21496.3|21416.3|21491.79|21411.79|10
1731530100000|2024-11-13 20:35:00|21496.42|21416.42|21520.21|21440.21|21520.84|21440.84|21496.42|21416.42|10
1731530110000|2024-11-13 20:35:10|21520.95|21440.95|21519.11|21439.11|21520.95|21440.95|21515.96|21435.96|10
1731530120000|2024-11-13 20:35:20|21519.55|21439.55|21512.51|21432.51|21519.55|21439.55|21512.51|21432.51|10
1731530130000|2024-11-13 20:35:30|21511.5|21431.5|21503.27|21423.27|21511.63|21431.63|21503.27|21423.27|10
1731530140000|2024-11-13 20:35:40|21503.45|21423.45|21496.45|21416.45|21503.45|21423.45|21496.45|21416.45|10
1731530150000|2024-11-13 20:35:50|21497.05|21417.05|21494.63|21414.63|21497.05|21417.05|21494.63|21414.63|10
1731530160000|2024-11-13 20:36:00|21498.44|21418.44|21497.89|21417.89|21501.54|21421.54|21497.37|21417.37|10
1731530170000|2024-11-13 20:36:10|21497.18|21417.18|21508.95|21428.95|21509.87|21429.87|21497.18|21417.18|10
1731530180000|2024-11-13 20:36:20|21510.76|21430.76|21512.93|21432.93|21514.27|21434.27|21510.76|21430.76|10
1731530190000|2024-11-13 20:36:30|21511.18|21431.18|21510.75|21430.75|21512.82|21432.82|21510.03|21430.03|10
1731530200000|2024-11-13 20:36:40|21510.71|21430.71|21515.99|21435.99|21515.99|21435.99|21510.71|21430.71|10
1731530210000|2024-11-13 20:36:50|21519.02|21439.02|21521.51|21441.51|21521.72|21441.72|21517.34|21437.34|10
1731530220000|2024-11-13 20:37:00|21521.63|21441.63|21524.73|21444.73|21524.73|21444.73|21517.25|21437.25|10
1731530230000|2024-11-13 20:37:10|21523.29|21443.29|21518.9|21438.9|21523.29|21443.29|21518.9|21438.9|10
1731530240000|2024-11-13 20:37:20|21518.19|21438.19|21522.02|21442.02|21523.9|21443.9|21516.03|21436.03|10
1731530250000|2024-11-13 20:37:30|21521.49|21441.49|21514.35|21434.35|21521.49|21441.49|21514.35|21434.35|10
1731530260000|2024-11-13 20:37:40|21515.32|21435.32|21504.14|21424.14|21515.32|21435.32|21504.14|21424.14|10
1731530270000|2024-11-13 20:37:50|21503.26|21423.26|21497.71|21417.71|21504.07|21424.07|21497.64|21417.64|10
1731530280000|2024-11-13 20:38:00|21497.78|21417.78|21496.62|21416.62|21498.57|21418.57|21495.54|21415.54|10
1731530290000|2024-11-13 20:38:10|21496.43|21416.43|21502.66|21422.66|21502.78|21422.78|21496.28|21416.28|10
1731530300000|2024-11-13 20:38:20|21501.54|21421.54|21508.41|21428.41|21508.77|21428.77|21501.54|21421.54|10
1731530310000|2024-11-13 20:38:30|21509.81|21429.81|21517.44|21437.44|21517.44|21437.44|21509.81|21429.81|10
1731530320000|2024-11-13 20:38:40|21517.55|21437.55|21521.83|21441.83|21523.53|21443.53|21517.55|21437.55|10
1731530330000|2024-11-13 20:38:50|21523.67|21443.67|21531.23|21451.23|21531.42|21451.42|21523.67|21443.67|10
1731530340000|2024-11-13 20:39:00|21536.36|21456.36|21524.49|21444.49|21536.36|21456.36|21524.49|21444.49|10
1731530350000|2024-11-13 20:39:10|21524.5|21444.5|21526.82|21446.82|21526.82|21446.82|21524.05|21444.05|10
1731530360000|2024-11-13 20:39:20|21526.58|21446.58|21524.77|21444.77|21526.58|21446.58|21523.38|21443.38|10
1731530370000|2024-11-13 20:39:30|21523.02|21443.02|21518.49|21438.49|21523.02|21443.02|21518.49|21438.49|10
1731530380000|2024-11-13 20:39:40|21518.78|21438.78|21514.53|21434.53|21518.78|21438.78|21514.53|21434.53|10
1731530390000|2024-11-13 20:39:50|21514.93|21434.93|21512.7|21432.7|21514.93|21434.93|21509.94|21429.94|10
1731530400000|2024-11-13 20:40:00|21513.07|21433.07|21513.9|21433.9|21515.11|21435.11|21511.79|21431.79|10
1731530410000|2024-11-13 20:40:10|21513.72|21433.72|21514.58|21434.58|21515.78|21435.78|21512.3|21432.3|10
1731530420000|2024-11-13 20:40:20|21516.21|21436.21|21517.05|21437.05|21518.59|21438.59|21513.58|21433.58|10
1731530430000|2024-11-13 20:40:30|21517.15|21437.15|21515.54|21435.54|21518.16|21438.16|21514.36|21434.36|10
1731530440000|2024-11-13 20:40:40|21513.75|21433.75|21512.84|21432.84|21515.06|21435.06|21511.65|21431.65|10
1731530450000|2024-11-13 20:40:50|21513.49|21433.49|21510.4|21430.4|21513.49|21433.49|21509.72|21429.72|10
1731530460000|2024-11-13 20:41:00|21508.85|21428.85|21509.72|21429.72|21510.27|21430.27|21507.42|21427.42|10
1731530470000|2024-11-13 20:41:10|21511.14|21431.14|21513.99|21433.99|21514.87|21434.87|21511.14|21431.14|10
1731530480000|2024-11-13 20:41:20|21513.48|21433.48|21522.83|21442.83|21522.83|21442.83|21513.48|21433.48|9
1731530490000|2024-11-13 20:41:30|21522.94|21442.94|21521.9|21441.9|21523.74|21443.74|21521.32|21441.32|10
1731530500000|2024-11-13 20:41:40|21523.05|21443.05|21526.33|21446.33|21526.86|21446.86|21523.05|21443.05|10
1731530510000|2024-11-13 20:41:50|21526.87|21446.87|21537.76|21457.76|21537.76|21457.76|21526.81|21446.81|10
1731530520000|2024-11-13 20:42:00|21540.34|21460.34|21540.09|21460.09|21542.6|21462.6|21537.69|21457.69|10
1731530530000|2024-11-13 20:42:10|21538.26|21458.26|21533.34|21453.34|21538.26|21458.26|21533.34|21453.34|10
1731530540000|2024-11-13 20:42:20|21532.18|21452.18|21528.53|21448.53|21532.57|21452.57|21528.38|21448.38|10
1731530550000|2024-11-13 20:42:30|21527.44|21447.44|21518.65|21438.65|21527.44|21447.44|21518.18|21438.18|10
1731530560000|2024-11-13 20:42:40|21517.88|21437.88|21511.03|21431.03|21517.88|21437.88|21511.03|21431.03|10
1731530570000|2024-11-13 20:42:50|21509.69|21429.69|21507.12|21427.12|21510.37|21430.37|21507.12|21427.12|10
1731530580000|2024-11-13 20:43:00|21506.6|21426.6|21500.1|21420.1|21508.07|21428.07|21500.1|21420.1|10
1731530590000|2024-11-13 20:43:10|21500.91|21420.91|21499.34|21419.34|21500.91|21420.91|21499.07|21419.07|10
1731530600000|2024-11-13 20:43:20|21500.12|21420.12|21493.08|21413.08|21500.12|21420.12|21493.08|21413.08|10
1731530610000|2024-11-13 20:43:30|21494.32|21414.32|21488.72|21408.72|21494.32|21414.32|21487.79|21407.79|10
1731530620000|2024-11-13 20:43:40|21489.45|21409.45|21495.18|21415.18|21495.18|21415.18|21489.45|21409.45|10
1731530630000|2024-11-13 20:43:50|21495.27|21415.27|21502.17|21422.17|21502.31|21422.31|21495.27|21415.27|10
1731530640000|2024-11-13 20:44:00|21503.48|21423.48|21501.64|21421.64|21504.58|21424.58|21501.64|21421.64|10
1731530650000|2024-11-13 20:44:10|21501.79|21421.79|21512.86|21432.86|21512.86|21432.86|21501.79|21421.79|10
1731530660000|2024-11-13 20:44:20|21514.11|21434.11|21520.94|21440.94|21520.94|21440.94|21514.11|21434.11|10
1731530670000|2024-11-13 20:44:30|21521.17|21441.17|21524.96|21444.96|21525.84|21445.84|21521.17|21441.17|10
1731530680000|2024-11-13 20:44:40|21524.36|21444.36|21527.43|21447.43|21527.43|21447.43|21523.08|21443.08|10
1731530690000|2024-11-13 20:44:50|21529.22|21449.22|21526.67|21446.67|21529.71|21449.71|21526.67|21446.67|9
1731530700000|2024-11-13 20:45:00|21527.65|21447.65|21528.04|21448.04|21529.62|21449.62|21527.63|21447.63|10
1731530710000|2024-11-13 20:45:10|21528.02|21448.02|21526.09|21446.09|21528.02|21448.02|21526.09|21446.09|10
1731530720000|2024-11-13 20:45:20|21525.66|21445.66|21523.67|21443.67|21525.66|21445.66|21522.8|21442.8|10
1731530730000|2024-11-13 20:45:30|21524.8|21444.8|21529.69|21449.69|21529.69|21449.69|21524.8|21444.8|9
1731530740000|2024-11-13 20:45:40|21529.17|21449.17|21529.5|21449.5|21531.29|21451.29|21528.96|21448.96|10
1731530750000|2024-11-13 20:45:50|21529.37|21449.37|21526.64|21446.64|21529.37|21449.37|21525.65|21445.65|10
1731530760000|2024-11-13 20:46:00|21527.13|21447.13|21534.56|21454.56|21534.56|21454.56|21527.13|21447.13|10
1731530770000|2024-11-13 20:46:10|21535.18|21455.18|21535.89|21455.89|21539.86|21459.86|21535.18|21455.18|10
1731530780000|2024-11-13 20:46:20|21536.33|21456.33|21531.78|21451.78|21537.85|21457.85|21530.67|21450.67|10
1731530790000|2024-11-13 20:46:30|21532.37|21452.37|21533.88|21453.88|21533.96|21453.96|21531.33|21451.33|10
1731530800000|2024-11-13 20:46:40|21531.73|21451.73|21524.3|21444.3|21532.43|21452.43|21524.3|21444.3|10
1731530810000|2024-11-13 20:46:50|21524.91|21444.91|21514.41|21434.41|21525.54|21445.54|21514.41|21434.41|10
1731530820000|2024-11-13 20:47:00|21514.42|21434.42|21512.07|21432.07|21514.42|21434.42|21510.97|21430.97|10
1731530830000|2024-11-13 20:47:10|21511.74|21431.74|21515.58|21435.58|21515.58|21435.58|21511.74|21431.74|9
1731530840000|2024-11-13 20:47:20|21516.09|21436.09|21512.6|21432.6|21519.86|21439.86|21512.6|21432.6|10
1731530850000|2024-11-13 20:47:30|21511.77|21431.77|21507.05|21427.05|21511.77|21431.77|21504.29|21424.29|10
1731530860000|2024-11-13 20:47:40|21508.02|21428.02|21511.6|21431.6|21511.6|21431.6|21508.02|21428.02|9
1731530870000|2024-11-13 20:47:50|21511.34|21431.34|21509.5|21429.5|21511.34|21431.34|21509.07|21429.07|10
1731530880000|2024-11-13 20:48:00|21509.63|21429.63|21509.1|21429.1|21510.6|21430.6|21504.89|21424.89|10
1731530890000|2024-11-13 20:48:10|21507.99|21427.99|21512.67|21432.67|21514.37|21434.37|21507.99|21427.99|10
1731530900000|2024-11-13 20:48:20|21510.5|21430.5|21510.25|21430.25|21511.57|21431.57|21510.07|21430.07|10
1731530910000|2024-11-13 20:48:30|21509.33|21429.33|21508.56|21428.56|21509.33|21429.33|21506.45|21426.45|10
1731530920000|2024-11-13 20:48:40|21508.71|21428.71|21505.62|21425.62|21508.71|21428.71|21505|21425|10
1731530930000|2024-11-13 20:48:50|21506.16|21426.16|21500.56|21420.56|21506.16|21426.16|21500.56|21420.56|10
1731530940000|2024-11-13 20:49:00|21501.65|21421.65|21501.9|21421.9|21503.35|21423.35|21501.52|21421.52|10
1731530950000|2024-11-13 20:49:10|21502.34|21422.34|21495.81|21415.81|21502.57|21422.57|21495.81|21415.81|10
1731530960000|2024-11-13 20:49:20|21496.2|21416.2|21492.69|21412.69|21496.2|21416.2|21492.69|21412.69|10
1731530970000|2024-11-13 20:49:30|21490.95|21410.95|21495.51|21415.51|21497|21417|21490.95|21410.95|10
1731530980000|2024-11-13 20:49:40|21499.06|21419.06|21497.05|21417.05|21499.06|21419.06|21496.64|21416.64|10
1731530990000|2024-11-13 20:49:50|21499.18|21419.18|21492.62|21412.62|21499.18|21419.18|21492.62|21412.62|10
1731531000000|2024-11-13 20:50:00|21493|21413|21491.05|21411.05|21493|21413|21488.57|21408.57|10
1731531010000|2024-11-13 20:50:10|21491.94|21411.94|21492.61|21412.61|21493.33|21413.33|21491.13|21411.13|10
1731531020000|2024-11-13 20:50:20|21491.81|21411.81|21485.49|21405.49|21491.81|21411.81|21485.49|21405.49|10
1731531030000|2024-11-13 20:50:30|21485.94|21405.94|21485.82|21405.82|21486.34|21406.34|21484.18|21404.18|10
1731531040000|2024-11-13 20:50:40|21486.16|21406.16|21488.91|21408.91|21488.91|21408.91|21486.16|21406.16|10
1731531050000|2024-11-13 20:50:50|21489.24|21409.24|21487.19|21407.19|21489.24|21409.24|21487.19|21407.19|10
1731531060000|2024-11-13 20:51:00|21486.56|21406.56|21487.35|21407.35|21487.35|21407.35|21483.6|21403.6|10
1731531070000|2024-11-13 20:51:10|21485.94|21405.94|21478.19|21398.19|21486.42|21406.42|21478.19|21398.19|10
1731531080000|2024-11-13 20:51:20|21478.71|21398.71|21466.2|21386.2|21478.71|21398.71|21466.2|21386.2|10
1731531090000|2024-11-13 20:51:30|21460.19|21380.19|21454.25|21374.25|21460.19|21380.19|21452.63|21372.63|9
1731531100000|2024-11-13 20:51:40|21455.69|21375.69|21461.72|21381.72|21461.81|21381.81|21451.34|21371.34|10
1731531110000|2024-11-13 20:51:50|21461.25|21381.25|21468.79|21388.79|21468.79|21388.79|21461.25|21381.25|10
1731531120000|2024-11-13 20:52:00|21470.53|21390.53|21469.49|21389.49|21473.28|21393.28|21469.49|21389.49|10
1731531130000|2024-11-13 20:52:10|21469.57|21389.57|21467.78|21387.78|21469.6|21389.6|21464.21|21384.21|10
1731531140000|2024-11-13 20:52:20|21465.93|21385.93|21449.8|21369.8|21465.93|21385.93|21449.8|21369.8|10
1731531150000|2024-11-13 20:52:30|21448.78|21368.78|21449.91|21369.91|21452.46|21372.46|21448.78|21368.78|10
1731531160000|2024-11-13 20:52:40|21450.9|21370.9|21449.59|21369.59|21451.3|21371.3|21449.59|21369.59|10
1731531170000|2024-11-13 20:52:50|21449.7|21369.7|21445.61|21365.61|21450.45|21370.45|21445.61|21365.61|10
1731531180000|2024-11-13 20:53:00|21445.68|21365.68|21445.05|21365.05|21447.32|21367.32|21445.05|21365.05|10
1731531190000|2024-11-13 20:53:10|21445.72|21365.72|21444.55|21364.55|21446.04|21366.04|21444.46|21364.46|10
1731531200000|2024-11-13 20:53:20|21442.46|21362.46|21440.45|21360.45|21443.24|21363.24|21440.45|21360.45|10
1731531210000|2024-11-13 20:53:30|21439.83|21359.83|21435.73|21355.73|21439.83|21359.83|21435.73|21355.73|10
1731531220000|2024-11-13 20:53:40|21435.64|21355.64|21432.54|21352.54|21435.64|21355.64|21431.74|21351.74|10
1731531230000|2024-11-13 20:53:50|21431.51|21351.51|21427.1|21347.1|21431.51|21351.51|21427.01|21347.01|10
1731531240000|2024-11-13 20:54:00|21425.69|21345.69|21420.48|21340.48|21425.69|21345.69|21420.48|21340.48|9
1731531250000|2024-11-13 20:54:10|21420.54|21340.54|21412.91|21332.91|21420.54|21340.54|21412.91|21332.91|10
1731531260000|2024-11-13 20:54:20|21412.87|21332.87|21408.92|21328.92|21412.87|21332.87|21408.92|21328.92|10
1731531270000|2024-11-13 20:54:30|21407.08|21327.08|21401.58|21321.58|21407.72|21327.72|21401.58|21321.58|10
1731531280000|2024-11-13 20:54:40|21401.02|21321.02|21397.38|21317.38|21401.02|21321.02|21397.38|21317.38|10
1731531290000|2024-11-13 20:54:50|21397.65|21317.65|21395.14|21315.14|21399.48|21319.48|21394.75|21314.75|10
1731531300000|2024-11-13 20:55:00|21394.85|21314.85|21389.94|21309.94|21394.99|21314.99|21389.94|21309.94|10
1731531310000|2024-11-13 20:55:10|21387.24|21307.24|21376.83|21296.83|21387.64|21307.64|21376.83|21296.83|10
1731531320000|2024-11-13 20:55:20|21377.3|21297.3|21373.58|21293.58|21377.3|21297.3|21373.43|21293.43|10
1731531330000|2024-11-13 20:55:30|21374.27|21294.27|21366.86|21286.86|21374.27|21294.27|21366.86|21286.86|10
1731531340000|2024-11-13 20:55:40|21367.39|21287.39|21366.87|21286.87|21367.39|21287.39|21366.24|21286.24|9
1731531350000|2024-11-13 20:55:50|21366.65|21286.65|21364.21|21284.21|21366.65|21286.65|21363.63|21283.63|10
1731531360000|2024-11-13 20:56:00|21364.54|21284.54|21363.35|21283.35|21365.12|21285.12|21360.9|21280.9|10
1731531370000|2024-11-13 20:56:10|21362.67|21282.67|21360.45|21280.45|21362.67|21282.67|21357.95|21277.95|10
1731531380000|2024-11-13 20:56:20|21361.25|21281.25|21353.64|21273.64|21361.25|21281.25|21353.64|21273.64|10
1731531390000|2024-11-13 20:56:30|21352.72|21272.72|21346.35|21266.35|21352.72|21272.72|21345.82|21265.82|10
1731531400000|2024-11-13 20:56:40|21344.96|21264.96|21343.17|21263.17|21344.96|21264.96|21341.29|21261.29|10
1731531410000|2024-11-13 20:56:50|21345.01|21265.01|21347.82|21267.82|21348.81|21268.81|21345.01|21265.01|10
1731531420000|2024-11-13 20:57:00|21349.55|21269.55|21343.52|21263.52|21351.12|21271.12|21343.52|21263.52|10
1731531430000|2024-11-13 20:57:10|21343.99|21263.99|21342.43|21262.43|21344.06|21264.06|21342.43|21262.43|10
1731531440000|2024-11-13 20:57:20|21341.49|21261.49|21325.67|21245.67|21343.43|21263.43|21325.67|21245.67|10
1731531450000|2024-11-13 20:57:30|21323.48|21243.48|21317.43|21237.43|21323.48|21243.48|21317.43|21237.43|10
1731531460000|2024-11-13 20:57:40|21319.15|21239.15|21317.46|21237.46|21319.15|21239.15|21315.02|21235.02|9
1731531470000|2024-11-13 20:57:50|21317.85|21237.85|21311.91|21231.91|21319.2|21239.2|21311.74|21231.74|10
1731531480000|2024-11-13 20:58:00|21312.17|21232.17|21314.57|21234.57|21314.57|21234.57|21308.32|21228.32|10
1731531490000|2024-11-13 20:58:10|21313.38|21233.38|21323.18|21243.18|21323.18|21243.18|21313.38|21233.38|10
1731531500000|2024-11-13 20:58:20|21321.45|21241.45|21306.84|21226.84|21321.7|21241.7|21306.84|21226.84|10
1731531510000|2024-11-13 20:58:30|21305.42|21225.42|21296.29|21216.29|21305.42|21225.42|21296.29|21216.29|10
1731531520000|2024-11-13 20:58:40|21295.5|21215.5|21277.96|21197.96|21295.5|21215.5|21277.96|21197.96|10
1731531530000|2024-11-13 20:58:50|21276.99|21196.99|21273.68|21193.68|21276.99|21196.99|21272.67|21192.67|10
1731531540000|2024-11-13 20:59:00|21273.84|21193.84|21287.63|21207.63|21287.63|21207.63|21273.84|21193.84|10
1731531550000|2024-11-13 20:59:10|21288.86|21208.86|21316.85|21236.85|21316.85|21236.85|21288.86|21208.86|10
1731531560000|2024-11-13 20:59:20|21318.89|21238.89|21318.42|21238.42|21324.35|21244.35|21317.6|21237.6|10
1731531570000|2024-11-13 20:59:30|21319.59|21239.59|21321.01|21241.01|21321.94|21241.94|21317.48|21237.48|10
1731531580000|2024-11-13 20:59:40|21321.53|21241.53|21325.64|21245.64|21326.33|21246.33|21321.53|21241.53|10
1731531590000|2024-11-13 20:59:50|21327.2|21247.2|21328.56|21248.56|21330.98|21250.98|21326.76|21246.76|10
1731531600000|2024-11-13 21:00:00|21328.18|21248.18|21320.87|21240.87|21328.69|21248.69|21319.79|21239.79|10
1731531610000|2024-11-13 21:00:10|21321.99|21241.99|21319.28|21239.28|21321.99|21241.99|21318|21238|10
1731531620000|2024-11-13 21:00:20|21320.66|21240.66|21342.94|21262.94|21342.94|21262.94|21320.66|21240.66|10
1731531630000|2024-11-13 21:00:30|21343.96|21263.96|21336.58|21256.58|21343.96|21263.96|21336.16|21256.16|10
1731531640000|2024-11-13 21:00:40|21337.59|21257.59|21343.85|21263.85|21343.94|21263.94|21337.06|21257.06|10
1731531650000|2024-11-13 21:00:50|21344.52|21264.52|21339.24|21259.24|21346.6|21266.6|21339.24|21259.24|10
1731531660000|2024-11-13 21:01:00|21339|21259|21325.65|21245.65|21339|21259|21325.65|21245.65|10
1731531670000|2024-11-13 21:01:10|21325.29|21245.29|21306.2|21226.2|21325.29|21245.29|21306.2|21226.2|10
1731531680000|2024-11-13 21:01:20|21302.54|21222.54|21287.4|21207.4|21302.54|21222.54|21287.4|21207.4|10
1731531690000|2024-11-13 21:01:30|21285.74|21205.74|21278.77|21198.77|21286.41|21206.41|21277.71|21197.71|10
1731531700000|2024-11-13 21:01:40|21278.4|21198.4|21275.96|21195.96|21279.15|21199.15|21275.96|21195.96|10
1731531710000|2024-11-13 21:01:50|21275.84|21195.84|21272.42|21192.42|21277.48|21197.48|21268.87|21188.87|10
1731531720000|2024-11-13 21:02:00|21274.32|21194.32|21279.14|21199.14|21280.49|21200.49|21274.11|21194.11|10
1731531730000|2024-11-13 21:02:10|21278.79|21198.79|21284.15|21204.15|21284.15|21204.15|21278.3|21198.3|10
1731531740000|2024-11-13 21:02:20|21286.75|21206.75|21284.68|21204.68|21288.93|21208.93|21284.68|21204.68|10
1731531750000|2024-11-13 21:02:30|21285.78|21205.78|21278|21198|21286.91|21206.91|21276.83|21196.83|10
1731531760000|2024-11-13 21:02:40|21277.65|21197.65|21269.81|21189.81|21277.65|21197.65|21269.72|21189.72|10
1731531770000|2024-11-13 21:02:50|21268.03|21188.03|21259.57|21179.57|21268.18|21188.18|21259.12|21179.12|10
1731531780000|2024-11-13 21:03:00|21259.09|21179.09|21258.83|21178.83|21259.26|21179.26|21256.14|21176.14|10
1731531790000|2024-11-13 21:03:10|21257.34|21177.34|21255.5|21175.5|21257.89|21177.89|21254.86|21174.86|10
1731531800000|2024-11-13 21:03:20|21253.98|21173.98|21247.63|21167.63|21253.98|21173.98|21245.69|21165.69|10
1731531810000|2024-11-13 21:03:30|21248.52|21168.52|21249.9|21169.9|21251.88|21171.88|21248.52|21168.52|10
1731531820000|2024-11-13 21:03:40|21250.66|21170.66|21249.45|21169.45|21251.36|21171.36|21249.28|21169.28|10
1731531830000|2024-11-13 21:03:50|21248.33|21168.33|21248.63|21168.63|21250.15|21170.15|21247.16|21167.16|10
1731531840000|2024-11-13 21:04:00|21249.06|21169.06|21247.19|21167.19|21249.74|21169.74|21246.11|21166.11|10
1731531850000|2024-11-13 21:04:10|21245.07|21165.07|21232.45|21152.45|21245.07|21165.07|21232.45|21152.45|10
1731531860000|2024-11-13 21:04:20|21230.31|21150.31|21228.43|21148.43|21230.31|21150.31|21225.44|21145.44|10
1731531870000|2024-11-13 21:04:30|21226.79|21146.79|21190.52|21110.52|21226.79|21146.79|21190.52|21110.52|10
1731531880000|2024-11-13 21:04:40|21182.44|21102.44|21133.4|21053.4|21182.44|21102.44|21133.4|21053.4|10
1731531890000|2024-11-13 21:04:50|21133.63|21053.63|21121.94|21041.94|21133.63|21053.63|21118.29|21038.29|10
1731531900000|2024-11-13 21:05:00|21122.74|21042.74|21117.6|21037.6|21122.9|21042.9|21117.6|21037.6|10
1731531910000|2024-11-13 21:05:10|21117|21037|21126.13|21046.13|21126.15|21046.15|21117|21037|10
1731531920000|2024-11-13 21:05:20|21127.31|21047.31|21121.31|21041.31|21128.47|21048.47|21121.31|21041.31|10
1731531930000|2024-11-13 21:05:30|21116.82|21036.82|21092.63|21012.63|21116.82|21036.82|21092.63|21012.63|10
1731531940000|2024-11-13 21:05:40|21090.98|21010.98|21074.56|20994.56|21090.98|21010.98|21073.98|20993.98|10
1731531950000|2024-11-13 21:05:50|21074.05|20994.05|21076.56|20996.56|21076.58|20996.58|21072.52|20992.52|10
1731531960000|2024-11-13 21:06:00|21076.09|20996.09|21087.2|21007.2|21087.2|21007.2|21076.09|20996.09|10
1731531970000|2024-11-13 21:06:10|21086.3|21006.3|21070.97|20990.97|21086.3|21006.3|21070.97|20990.97|10
1731531980000|2024-11-13 21:06:20|21069.92|20989.92|21065.79|20985.79|21069.92|20989.92|21058.73|20978.73|10
1731531990000|2024-11-13 21:06:30|21067.55|20987.55|21091.99|21011.99|21091.99|21011.99|21065.73|20985.73|10
1731532000000|2024-11-13 21:06:40|21093.26|21013.26|21095.13|21015.13|21098.08|21018.08|21092.94|21012.94|10
1731532010000|2024-11-13 21:06:50|21095.58|21015.58|21095.17|21015.17|21098.17|21018.17|21092.07|21012.07|10
1731532020000|2024-11-13 21:07:00|21092.53|21012.53|21096.52|21016.52|21096.52|21016.52|21087.62|21007.62|10
1731532030000|2024-11-13 21:07:10|21097.96|21017.96|21111.89|21031.89|21111.89|21031.89|21097.96|21017.96|10
1731532040000|2024-11-13 21:07:20|21112.28|21032.28|21096.72|21016.72|21112.28|21032.28|21096.35|21016.35|9
1731532050000|2024-11-13 21:07:30|21097.67|21017.67|21080.42|21000.42|21099.5|21019.5|21080.42|21000.42|10
1731532060000|2024-11-13 21:07:40|21078.13|20998.13|21069.09|20989.09|21078.13|20998.13|21069.09|20989.09|10
1731532070000|2024-11-13 21:07:50|21064.77|20984.77|21046.92|20966.92|21064.77|20984.77|21046.92|20966.92|10
1731532080000|2024-11-13 21:08:00|21044.28|20964.28|21033.64|20953.64|21044.28|20964.28|21033.64|20953.64|10
1731532090000|2024-11-13 21:08:10|21031.32|20951.32|21026.94|20946.94|21031.32|20951.32|21021.7|20941.7|10
1731532100000|2024-11-13 21:08:20|21029.57|20949.57|21028.79|20948.79|21029.57|20949.57|21024.27|20944.27|10
1731532110000|2024-11-13 21:08:30|21026.86|20946.86|21026.14|20946.14|21028.11|20948.11|21025.38|20945.38|10
1731532120000|2024-11-13 21:08:40|21025.59|20945.59|21022.6|20942.6|21025.59|20945.59|21021.58|20941.58|10
1731532130000|2024-11-13 21:08:50|21022.06|20942.06|21023.86|20943.86|21023.86|20943.86|21019.62|20939.62|10
1731532140000|2024-11-13 21:09:00|21023.42|20943.42|21008.86|20928.86|21023.42|20943.42|21008.86|20928.86|10
1731532150000|2024-11-13 21:09:10|21008.72|20928.72|21003.27|20923.27|21008.72|20928.72|21002.12|20922.12|10
1731532160000|2024-11-13 21:09:20|21003.09|20923.09|21046.04|20966.04|21046.04|20966.04|21002.78|20922.78|10
1731532170000|2024-11-13 21:09:30|21049.65|20969.65|21068.36|20988.36|21068.43|20988.43|21049.65|20969.65|10
1731532180000|2024-11-13 21:09:40|21074.5|20994.5|21073.85|20993.85|21078.63|20998.63|21073.85|20993.85|10
1731532190000|2024-11-13 21:09:50|21072.6|20992.6|21054.64|20974.64|21072.6|20992.6|21054.64|20974.64|10
1731532200000|2024-11-13 21:10:00|21051.89|20971.89|21045.46|20965.46|21053.2|20973.2|21045.46|20965.46|10
1731532210000|2024-11-13 21:10:10|21040.01|20960.01|21010.9|20930.9|21040.01|20960.01|21010.9|20930.9|10
1731532220000|2024-11-13 21:10:20|21009.46|20929.46|21005.4|20925.4|21010.45|20930.45|21005.3|20925.3|10
1731532230000|2024-11-13 21:10:30|21005.68|20925.68|21016.86|20936.86|21017.49|20937.49|21005.68|20925.68|10
1731532240000|2024-11-13 21:10:40|21021.18|20941.18|21025.58|20945.58|21028.89|20948.89|21021.18|20941.18|10
1731532250000|2024-11-13 21:10:50|21025.42|20945.42|21036.95|20956.95|21036.95|20956.95|21025.42|20945.42|10
1731532260000|2024-11-13 21:11:00|21036.39|20956.39|21050.83|20970.83|21050.83|20970.83|21036.39|20956.39|10
1731532270000|2024-11-13 21:11:10|21052.85|20972.85|21051.12|20971.12|21052.98|20972.98|21050.23|20970.23|10
1731532280000|2024-11-13 21:11:20|21051.86|20971.86|21049.56|20969.56|21051.86|20971.86|21044.93|20964.93|10
1731532290000|2024-11-13 21:11:30|21052.54|20972.54|21059.63|20979.63|21059.63|20979.63|21046.44|20966.44|10
1731532300000|2024-11-13 21:11:40|21061.87|20981.87|21080.59|21000.59|21080.59|21000.59|21061.87|20981.87|10
1731532310000|2024-11-13 21:11:50|21081.98|21001.98|21102.37|21022.37|21102.37|21022.37|21081.98|21001.98|10
1731532320000|2024-11-13 21:12:00|21102.58|21022.58|21107.85|21027.85|21108.1|21028.1|21102.58|21022.58|10
1731532330000|2024-11-13 21:12:10|21108.79|21028.79|21113.6|21033.6|21113.6|21033.6|21103.02|21023.02|10
1731532340000|2024-11-13 21:12:20|21117.01|21037.01|21118.91|21038.91|21121.55|21041.55|21117.01|21037.01|10
1731532350000|2024-11-13 21:12:30|21118.5|21038.5|21116.34|21036.34|21118.5|21038.5|21115.07|21035.07|10
1731532360000|2024-11-13 21:12:40|21112.31|21032.31|21103.64|21023.64|21112.31|21032.31|21103.64|21023.64|10
1731532370000|2024-11-13 21:12:50|21102.01|21022.01|21090.62|21010.62|21102.01|21022.01|21089.91|21009.91|10
1731532380000|2024-11-13 21:13:00|21091.46|21011.46|21083.32|21003.32|21093.13|21013.13|21082.51|21002.51|10
1731532390000|2024-11-13 21:13:10|21081.72|21001.72|21090.39|21010.39|21090.54|21010.54|21081.72|21001.72|10
1731532400000|2024-11-13 21:13:20|21090.13|21010.13|21095.63|21015.63|21098.54|21018.54|21090.13|21010.13|10
1731532410000|2024-11-13 21:13:30|21096.45|21016.45|21088.37|21008.37|21096.45|21016.45|21088.37|21008.37|10
1731532420000|2024-11-13 21:13:40|21086.37|21006.37|21076.19|20996.19|21086.37|21006.37|21075.31|20995.31|10
1731532430000|2024-11-13 21:13:50|21075.45|20995.45|21073.62|20993.62|21075.45|20995.45|21072|20992|10
1731532440000|2024-11-13 21:14:00|21074.18|20994.18|21072.23|20992.23|21074.18|20994.18|21070.61|20990.61|10
1731532450000|2024-11-13 21:14:10|21072.53|20992.53|21062.15|20982.15|21073.54|20993.54|21062.15|20982.15|10
1731532460000|2024-11-13 21:14:20|21060.72|20980.72|21056.46|20976.46|21062.7|20982.7|21055.76|20975.76|10
1731532470000|2024-11-13 21:14:30|21054.48|20974.48|21052.17|20972.17|21054.48|20974.48|21048.81|20968.81|10
1731532480000|2024-11-13 21:14:40|21054.95|20974.95|21063.92|20983.92|21064.14|20984.14|21054.72|20974.72|10
1731532490000|2024-11-13 21:14:50|21066.48|20986.48|21068.03|20988.03|21071.51|20991.51|21066.25|20986.25|10
1731532500000|2024-11-13 21:15:00|21067.14|20987.14|21066.67|20986.67|21073.13|20993.13|21066.62|20986.62|10
1731532510000|2024-11-13 21:15:10|21066.54|20986.54|21050.13|20970.13|21066.54|20986.54|21049.44|20969.44|10
1731532520000|2024-11-13 21:15:20|21051.06|20971.06|21049.63|20969.63|21053.79|20973.79|21048.45|20968.45|10
1731532530000|2024-11-13 21:15:30|21050.81|20970.81|21061.43|20981.43|21061.43|20981.43|21050.81|20970.81|10
1731532540000|2024-11-13 21:15:40|21062.38|20982.38|21077.45|20997.45|21077.45|20997.45|21062.38|20982.38|10
1731532550000|2024-11-13 21:15:50|21077.49|20997.49|21093.51|21013.51|21093.51|21013.51|21077.49|20997.49|10
1731532560000|2024-11-13 21:16:00|21094.91|21014.91|21115.4|21035.4|21115.4|21035.4|21094.82|21014.82|10
1731532570000|2024-11-13 21:16:10|21120.58|21040.58|21113.41|21033.41|21124.84|21044.84|21113.41|21033.41|10
1731532580000|2024-11-13 21:16:20|21112.39|21032.39|21096.68|21016.68|21112.39|21032.39|21096.68|21016.68|10
1731532590000|2024-11-13 21:16:30|21096.8|21016.8|21086.79|21006.79|21096.8|21016.8|21086.79|21006.79|10
1731532600000|2024-11-13 21:16:40|21087.49|21007.49|21058.17|20978.17|21087.49|21007.49|21058.17|20978.17|10
1731532610000|2024-11-13 21:16:50|21057.15|20977.15|21051.52|20971.52|21057.15|20977.15|21046.05|20966.05|10
1731532620000|2024-11-13 21:17:00|21050.34|20970.34|21049.91|20969.91|21051.14|20971.14|21047.9|20967.9|10
1731532630000|2024-11-13 21:17:10|21050.05|20970.05|21030.67|20950.67|21050.05|20970.05|21030.67|20950.67|10
1731532640000|2024-11-13 21:17:20|21028.6|20948.6|21012.26|20932.26|21028.6|20948.6|21012.12|20932.12|10
1731532650000|2024-11-13 21:17:30|21012.51|20932.51|21006.44|20926.44|21012.51|20932.51|21006.44|20926.44|10
1731532660000|2024-11-13 21:17:40|21003.38|20923.38|21003.42|20923.42|21005.07|20925.07|21000.67|20920.67|10
1731532670000|2024-11-13 21:17:50|21002.67|20922.67|20994.92|20914.92|21002.67|20922.67|20994.92|20914.92|10
1731532680000|2024-11-13 21:18:00|20994.94|20914.94|21009.73|20929.73|21013.02|20933.02|20994.94|20914.94|10
1731532690000|2024-11-13 21:18:10|21010.93|20930.93|20997|20917|21010.93|20930.93|20997|20917|10
1731532700000|2024-11-13 21:18:20|20997.46|20917.46|21005.61|20925.61|21005.61|20925.61|20997.46|20917.46|10
1731532710000|2024-11-13 21:18:30|21005.51|20925.51|20995.86|20915.86|21005.63|20925.63|20995.22|20915.22|10
1731532720000|2024-11-13 21:18:40|20994.98|20914.98|20996.82|20916.82|20998.56|20918.56|20994.98|20914.98|10
1731532730000|2024-11-13 21:18:50|20996.33|20916.33|20991.29|20911.29|20996.33|20916.33|20991.29|20911.29|9
1731532740000|2024-11-13 21:19:00|20989.68|20909.68|20961.45|20881.45|20989.68|20909.68|20961.45|20881.45|10
1731532750000|2024-11-13 21:19:10|20959.45|20879.45|20941.54|20861.54|20959.45|20879.45|20941.54|20861.54|10
1731532760000|2024-11-13 21:19:20|20940.19|20860.19|20923.17|20843.17|20940.19|20860.19|20922.92|20842.92|10
1731532770000|2024-11-13 21:19:30|20922.86|20842.86|20926.93|20846.93|20928.05|20848.05|20922.86|20842.86|10
1731532780000|2024-11-13 21:19:40|20925|20845|20915.74|20835.74|20925.54|20845.54|20915.74|20835.74|10
1731532790000|2024-11-13 21:19:50|20914.2|20834.2|20929.84|20849.84|20929.84|20849.84|20914.2|20834.2|10
1731532800000|2024-11-13 21:20:00|20928.01|20848.01|20942.26|20862.26|20943.24|20863.24|20926|20846|10
1731532810000|2024-11-13 21:20:10|20945.79|20865.79|20937.33|20857.33|20946.23|20866.23|20935.62|20855.62|10
1731532820000|2024-11-13 21:20:20|20938.57|20858.57|20948.26|20868.26|20948.62|20868.62|20938.57|20858.57|10
1731532830000|2024-11-13 21:20:30|20945.25|20865.25|20928.67|20848.67|20945.25|20865.25|20928.67|20848.67|10
1731532840000|2024-11-13 21:20:40|20927.15|20847.15|20913.21|20833.21|20927.15|20847.15|20913.21|20833.21|10
1731532850000|2024-11-13 21:20:50|20913.28|20833.28|20905.3|20825.3|20913.28|20833.28|20904.55|20824.55|10
1731532860000|2024-11-13 21:21:00|20904.69|20824.69|20902.46|20822.46|20906.14|20826.14|20900.34|20820.34|10
1731532870000|2024-11-13 21:21:10|20902.96|20822.96|20895.38|20815.38|20903.26|20823.26|20895.23|20815.23|10
1731532880000|2024-11-13 21:21:20|20894.6|20814.6|20894.67|20814.67|20894.78|20814.78|20890.36|20810.36|10
1731532890000|2024-11-13 21:21:30|20894.55|20814.55|20889.9|20809.9|20894.92|20814.92|20889.9|20809.9|10
1731532900000|2024-11-13 21:21:40|20889.04|20809.04|20882.86|20802.86|20889.04|20809.04|20881.24|20801.24|10
1731532910000|2024-11-13 21:21:50|20882.29|20802.29|20884.33|20804.33|20884.46|20804.46|20882.29|20802.29|9
1731532920000|2024-11-13 21:22:00|20883.51|20803.51|20902.16|20822.16|20902.16|20822.16|20883.51|20803.51|10
1731532930000|2024-11-13 21:22:10|20904.96|20824.96|20916.65|20836.65|20917.43|20837.43|20904.96|20824.96|10
1731532940000|2024-11-13 21:22:20|20916.68|20836.68|20931.63|20851.63|20931.63|20851.63|20916.68|20836.68|10
1731532950000|2024-11-13 21:22:30|20933.83|20853.83|20938.32|20858.32|20942.51|20862.51|20933.83|20853.83|10
1731532960000|2024-11-13 21:22:40|20935.59|20855.59|20947.2|20867.2|20947.2|20867.2|20932.97|20852.97|10
1731532970000|2024-11-13 21:22:50|20953.28|20873.28|20961.31|20881.31|20963|20883|20953.28|20873.28|10
1731532980000|2024-11-13 21:23:00|20960.63|20880.63|20956.85|20876.85|20960.63|20880.63|20954.33|20874.33|10
1731532990000|2024-11-13 21:23:10|20955.72|20875.72|20970.37|20890.37|20970.37|20890.37|20955.72|20875.72|10
1731533000000|2024-11-13 21:23:20|20973.39|20893.39|20989.14|20909.14|20989.14|20909.14|20973.39|20893.39|10
1731533010000|2024-11-13 21:23:30|20991.5|20911.5|21002.7|20922.7|21002.7|20922.7|20991.5|20911.5|10
1731533020000|2024-11-13 21:23:40|21002.58|20922.58|20994.02|20914.02|21002.58|20922.58|20991.75|20911.75|10
1731533030000|2024-11-13 21:23:50|20995.05|20915.05|20999.64|20919.64|20999.64|20919.64|20994.65|20914.65|10
1731533040000|2024-11-13 21:24:00|20999.14|20919.14|21010.49|20930.49|21010.49|20930.49|20999.14|20919.14|10
1731533050000|2024-11-13 21:24:10|21009.71|20929.71|21007.24|20927.24|21009.71|20929.71|21006.29|20926.29|10
1731533060000|2024-11-13 21:24:20|21007.58|20927.58|21014.76|20934.76|21014.94|20934.94|21007.58|20927.58|10
1731533070000|2024-11-13 21:24:30|21015.97|20935.97|21031.94|20951.94|21031.94|20951.94|21015.97|20935.97|10
1731533080000|2024-11-13 21:24:40|21034.2|20954.2|21046.51|20966.51|21048.91|20968.91|21034.2|20954.2|10
1731533090000|2024-11-13 21:24:50|21047.63|20967.63|21060.19|20980.19|21060.51|20980.51|21047.63|20967.63|10
1731533100000|2024-11-13 21:25:00|21060.84|20980.84|21076.52|20996.52|21076.52|20996.52|21060.84|20980.84|10
1731533110000|2024-11-13 21:25:10|21075.88|20995.88|21071.02|20991.02|21076.7|20996.7|21071.02|20991.02|10
1731533120000|2024-11-13 21:25:20|21070.49|20990.49|21066.76|20986.76|21070.49|20990.49|21064.67|20984.67|10
1731533130000|2024-11-13 21:25:30|21068.18|20988.18|21077.92|20997.92|21080.68|21000.68|21068.18|20988.18|10
1731533140000|2024-11-13 21:25:40|21078.14|20998.14|21066.41|20986.41|21078.14|20998.14|21066.41|20986.41|10
1731533150000|2024-11-13 21:25:50|21066.44|20986.44|21070.43|20990.43|21070.43|20990.43|21063.39|20983.39|10
1731533160000|2024-11-13 21:26:00|21069.44|20989.44|21088.29|21008.29|21089.26|21009.26|21069.44|20989.44|10
1731533170000|2024-11-13 21:26:10|21088|21008|21084.68|21004.68|21090.2|21010.2|21083.49|21003.49|10
1731533180000|2024-11-13 21:26:20|21082.24|21002.24|21090.96|21010.96|21090.96|21010.96|21081.91|21001.91|10
1731533190000|2024-11-13 21:26:30|21091.29|21011.29|21077.17|20997.17|21091.29|21011.29|21077.17|20997.17|10
1731533200000|2024-11-13 21:26:40|21072.11|20992.11|21056.08|20976.08|21072.11|20992.11|21056.08|20976.08|10
1731533210000|2024-11-13 21:26:50|21055.74|20975.74|21050.57|20970.57|21055.74|20975.74|21049.68|20969.68|10
1731533220000|2024-11-13 21:27:00|21049.34|20969.34|21057.34|20977.34|21057.38|20977.38|21049.34|20969.34|10
1731533230000|2024-11-13 21:27:10|21058.33|20978.33|21061.64|20981.64|21061.64|20981.64|21056.03|20976.03|10
1731533240000|2024-11-13 21:27:20|21063.38|20983.38|21072.62|20992.62|21072.62|20992.62|21063.38|20983.38|10
1731533250000|2024-11-13 21:27:30|21073.18|20993.18|21075.97|20995.97|21075.97|20995.97|21072.44|20992.44|10
1731533260000|2024-11-13 21:27:40|21075.75|20995.75|21073.74|20993.74|21079.27|20999.27|21073.74|20993.74|10
1731533270000|2024-11-13 21:27:50|21068.46|20988.46|21076.3|20996.3|21076.64|20996.64|21068.46|20988.46|10
1731533280000|2024-11-13 21:28:00|21076.48|20996.48|21113.29|21033.29|21113.29|21033.29|21074.91|20994.91|10
1731533290000|2024-11-13 21:28:10|21119.31|21039.31|21156.43|21076.43|21156.43|21076.43|21119.21|21039.21|10
1731533300000|2024-11-13 21:28:20|21159.44|21079.44|21160.16|21080.16|21163.23|21083.23|21159.44|21079.44|10
1731533310000|2024-11-13 21:28:30|21160.35|21080.35|21156.7|21076.7|21162.82|21082.82|21156.7|21076.7|10
1731533320000|2024-11-13 21:28:40|21159.33|21079.33|21145.44|21065.44|21160.58|21080.58|21145.44|21065.44|10
1731533330000|2024-11-13 21:28:50|21145.04|21065.04|21136.14|21056.14|21145.09|21065.09|21134.73|21054.73|10
1731533340000|2024-11-13 21:29:00|21132.7|21052.7|21130.06|21050.06|21132.7|21052.7|21126.14|21046.14|10
1731533350000|2024-11-13 21:29:10|21129.17|21049.17|21132.04|21052.04|21133.49|21053.49|21126.81|21046.81|10
1731533360000|2024-11-13 21:29:20|21132.36|21052.36|21131.94|21051.94|21134.29|21054.29|21131.74|21051.74|10
1731533370000|2024-11-13 21:29:30|21135.3|21055.3|21138.8|21058.8|21140.38|21060.38|21135.3|21055.3|10
1731533380000|2024-11-13 21:29:40|21139.45|21059.45|21137.51|21057.51|21141.36|21061.36|21137.51|21057.51|10
1731533390000|2024-11-13 21:29:50|21137.74|21057.74|21139.96|21059.96|21139.96|21059.96|21137.51|21057.51|10
1731533400000|2024-11-13 21:30:00|21140.37|21060.37|21138.28|21058.28|21144.3|21064.3|21138.28|21058.28|10
1731533410000|2024-11-13 21:30:10|21141.05|21061.05|21152.68|21072.68|21152.68|21072.68|21141.05|21061.05|10
1731533420000|2024-11-13 21:30:20|21154.07|21074.07|21171.68|21091.68|21171.68|21091.68|21154.07|21074.07|10
1731533430000|2024-11-13 21:30:30|21172.93|21092.93|21175.18|21095.18|21177.62|21097.62|21172.93|21092.93|10
1731533440000|2024-11-13 21:30:40|21174.51|21094.51|21179.02|21099.02|21179.02|21099.02|21174.51|21094.51|10
1731533450000|2024-11-13 21:30:50|21179.27|21099.27|21183.72|21103.72|21184.11|21104.11|21179.27|21099.27|10
1731533460000|2024-11-13 21:31:00|21184.25|21104.25|21172.33|21092.33|21184.25|21104.25|21172.33|21092.33|10
1731533470000|2024-11-13 21:31:10|21170.69|21090.69|21161.42|21081.42|21170.69|21090.69|21161.42|21081.42|10
1731533480000|2024-11-13 21:31:20|21161.22|21081.22|21151.79|21071.79|21161.22|21081.22|21151.33|21071.33|10
1731533490000|2024-11-13 21:31:30|21153.25|21073.25|21163.24|21083.24|21163.24|21083.24|21152.61|21072.61|10
1731533500000|2024-11-13 21:31:40|21165.84|21085.84|21184.2|21104.2|21184.2|21104.2|21165.42|21085.42|10
1731533510000|2024-11-13 21:31:50|21184.58|21104.58|21189.7|21109.7|21189.7|21109.7|21184.44|21104.44|10
1731533520000|2024-11-13 21:32:00|21188.86|21108.86|21177.82|21097.82|21189.56|21109.56|21177.82|21097.82|10
1731533530000|2024-11-13 21:32:10|21178.03|21098.03|21183.2|21103.2|21185.23|21105.23|21178.03|21098.03|10
1731533540000|2024-11-13 21:32:20|21185.01|21105.01|21189.81|21109.81|21193.49|21113.49|21185.01|21105.01|10
1731533550000|2024-11-13 21:32:30|21188.77|21108.77|21198.15|21118.15|21198.26|21118.26|21188.77|21108.77|10
1731533560000|2024-11-13 21:32:40|21196.28|21116.28|21196.71|21116.71|21196.71|21116.71|21193.61|21113.61|10
1731533570000|2024-11-13 21:32:50|21194.81|21114.81|21200.71|21120.71|21200.71|21120.71|21194.5|21114.5|10
1731533580000|2024-11-13 21:33:00|21200.73|21120.73|21202.58|21122.58|21202.58|21122.58|21198.47|21118.47|10
1731533590000|2024-11-13 21:33:10|21204.22|21124.22|21205.61|21125.61|21208.05|21128.05|21201.69|21121.69|10
1731533600000|2024-11-13 21:33:20|21205.6|21125.6|21204.78|21124.78|21205.6|21125.6|21202.81|21122.81|10
1731533610000|2024-11-13 21:33:30|21206.35|21126.35|21210.67|21130.67|21211.06|21131.06|21206.14|21126.14|10
1731533620000|2024-11-13 21:33:40|21211.5|21131.5|21212.11|21132.11|21212.11|21132.11|21210.58|21130.58|10
1731533630000|2024-11-13 21:33:50|21211.4|21131.4|21210.65|21130.65|21211.99|21131.99|21208.73|21128.73|10
1731533640000|2024-11-13 21:34:00|21210.23|21130.23|21210.85|21130.85|21210.85|21130.85|21206.5|21126.5|10
1731533650000|2024-11-13 21:34:10|21212.18|21132.18|21210.72|21130.72|21212.32|21132.32|21210.52|21130.52|10
1731533660000|2024-11-13 21:34:20|21212.4|21132.4|21213.97|21133.97|21213.97|21133.97|21211.63|21131.63|10
1731533670000|2024-11-13 21:34:30|21214.56|21134.56|21216.82|21136.82|21217.77|21137.77|21214.05|21134.05|10
1731533680000|2024-11-13 21:34:40|21217.96|21137.96|21223.06|21143.06|21223.06|21143.06|21217.96|21137.96|10
1731533690000|2024-11-13 21:34:50|21223.65|21143.65|21225.58|21145.58|21225.58|21145.58|21222.86|21142.86|10
1731533700000|2024-11-13 21:35:00|21225.3|21145.3|21233.37|21153.37|21233.37|21153.37|21225.3|21145.3|10
1731533710000|2024-11-13 21:35:10|21235.34|21155.34|21236.2|21156.2|21240.48|21160.48|21235.34|21155.34|10
1731533720000|2024-11-13 21:35:20|21236.66|21156.66|21236.75|21156.75|21239.74|21159.74|21236.66|21156.66|10
1731533730000|2024-11-13 21:35:30|21234.68|21154.68|21240.98|21160.98|21240.98|21160.98|21234.66|21154.66|10
1731533740000|2024-11-13 21:35:40|21240.44|21160.44|21240.38|21160.38|21240.44|21160.44|21238.26|21158.26|10
1731533750000|2024-11-13 21:35:50|21239.87|21159.87|21240.11|21160.11|21240.16|21160.16|21238.52|21158.52|10
1731533760000|2024-11-13 21:36:00|21241.65|21161.65|21240.61|21160.61|21241.65|21161.65|21236.88|21156.88|10
1731533770000|2024-11-13 21:36:10|21241.26|21161.26|21241.42|21161.42|21242.64|21162.64|21241.26|21161.26|10
1731533780000|2024-11-13 21:36:20|21241.95|21161.95|21239.7|21159.7|21243.26|21163.26|21239.17|21159.17|10
1731533790000|2024-11-13 21:36:30|21239.54|21159.54|21239.97|21159.97|21239.97|21159.97|21235.97|21155.97|10
1731533800000|2024-11-13 21:36:40|21239.4|21159.4|21239.75|21159.75|21240.36|21160.36|21238.62|21158.62|10
1731533810000|2024-11-13 21:36:50|21240.04|21160.04|21243.95|21163.95|21244.19|21164.19|21240.04|21160.04|10
1731533820000|2024-11-13 21:37:00|21243.64|21163.64|21244.47|21164.47|21244.65|21164.65|21242.35|21162.35|10
1731533830000|2024-11-13 21:37:10|21244.2|21164.2|21247.31|21167.31|21247.31|21167.31|21243.34|21163.34|10
1731533840000|2024-11-13 21:37:20|21248.61|21168.61|21251.31|21171.31|21251.31|21171.31|21248.48|21168.48|10
1731533850000|2024-11-13 21:37:30|21251.02|21171.02|21255.72|21175.72|21255.72|21175.72|21251.02|21171.02|10
1731533860000|2024-11-13 21:37:40|21256.75|21176.75|21258.85|21178.85|21258.85|21178.85|21254.75|21174.75|10
1731533870000|2024-11-13 21:37:50|21258.75|21178.75|21259.58|21179.58|21260.5|21180.5|21258.15|21178.15|9
1731533880000|2024-11-13 21:38:00|21260|21180|21261.13|21181.13|21261.13|21181.13|21257.83|21177.83|10
1731533890000|2024-11-13 21:38:10|21261.23|21181.23|21251.05|21171.05|21261.64|21181.64|21251.05|21171.05|10
1731533900000|2024-11-13 21:38:20|21247.79|21167.79|21230.8|21150.8|21247.79|21167.79|21230.8|21150.8|10
1731533910000|2024-11-13 21:38:30|21230.04|21150.04|21236.36|21156.36|21236.36|21156.36|21228.66|21148.66|10
1731533920000|2024-11-13 21:38:40|21238.68|21158.68|21245.51|21165.51|21246.95|21166.95|21238.68|21158.68|10
1731533930000|2024-11-13 21:38:50|21244.09|21164.09|21251.67|21171.67|21251.67|21171.67|21244.09|21164.09|10
1731533940000|2024-11-13 21:39:00|21251.72|21171.72|21248.65|21168.65|21252.73|21172.73|21248.37|21168.37|10
1731533950000|2024-11-13 21:39:10|21250.77|21170.77|21246.1|21166.1|21250.77|21170.77|21245.46|21165.46|10
1731533960000|2024-11-13 21:39:20|21248.02|21168.02|21255.41|21175.41|21255.41|21175.41|21248.02|21168.02|10
1731533970000|2024-11-13 21:39:30|21255.69|21175.69|21257.59|21177.59|21257.59|21177.59|21254.41|21174.41|10
1731533980000|2024-11-13 21:39:40|21258.52|21178.52|21261.64|21181.64|21261.64|21181.64|21257.62|21177.62|10
1731533990000|2024-11-13 21:39:50|21263.42|21183.42|21266.46|21186.46|21267.54|21187.54|21262.9|21182.9|10
1731534000000|2024-11-13 21:40:00|21266.64|21186.64|21273.62|21193.62|21274.12|21194.12|21266.64|21186.64|10
1731534010000|2024-11-13 21:40:10|21271.97|21191.97|21262.11|21182.11|21271.97|21191.97|21262.11|21182.11|10
1731534020000|2024-11-13 21:40:20|21261.58|21181.58|21256.71|21176.71|21261.71|21181.71|21256.54|21176.54|10
1731534030000|2024-11-13 21:40:30|21256.65|21176.65|21252.9|21172.9|21257.15|21177.15|21252.9|21172.9|10
1731534040000|2024-11-13 21:40:40|21253.39|21173.39|21254.88|21174.88|21255.84|21175.84|21253.39|21173.39|10
1731534050000|2024-11-13 21:40:50|21254.22|21174.22|21252.68|21172.68|21254.22|21174.22|21252.28|21172.28|10
1731534060000|2024-11-13 21:41:00|21253.64|21173.64|21256.08|21176.08|21256.76|21176.76|21253.1|21173.1|10
1731534070000|2024-11-13 21:41:10|21255.53|21175.53|21252.02|21172.02|21255.53|21175.53|21252.02|21172.02|10
1731534080000|2024-11-13 21:41:20|21249.52|21169.52|21230.52|21150.52|21249.52|21169.52|21230.52|21150.52|10
1731534090000|2024-11-13 21:41:30|21227.67|21147.67|21223.19|21143.19|21227.81|21147.81|21223.15|21143.15|10
1731534100000|2024-11-13 21:41:40|21224.93|21144.93|21222.06|21142.06|21226.56|21146.56|21222.06|21142.06|10
1731534110000|2024-11-13 21:41:50|21220.4|21140.4|21220.17|21140.17|21220.4|21140.4|21217.59|21137.59|10
1731534120000|2024-11-13 21:42:00|21220.51|21140.51|21222.75|21142.75|21223.48|21143.48|21219.84|21139.84|10
1731534130000|2024-11-13 21:42:10|21223.6|21143.6|21221.26|21141.26|21228.43|21148.43|21219.04|21139.04|10
1731534140000|2024-11-13 21:42:20|21223.72|21143.72|21224.52|21144.52|21226.55|21146.55|21223.72|21143.72|10
1731534150000|2024-11-13 21:42:30|21225|21145|21229.1|21149.1|21229.73|21149.73|21223.97|21143.97|10
1731534160000|2024-11-13 21:42:40|21231.73|21151.73|21234.41|21154.41|21234.48|21154.48|21230.19|21150.19|10
1731534170000|2024-11-13 21:42:50|21234.83|21154.83|21236.74|21156.74|21237.18|21157.18|21234.83|21154.83|10
1731534180000|2024-11-13 21:43:00|21236.98|21156.98|21243.25|21163.25|21243.25|21163.25|21236.98|21156.98|9
1731534190000|2024-11-13 21:43:10|21242.93|21162.93|21246.86|21166.86|21247.38|21167.38|21242.93|21162.93|10
1731534200000|2024-11-13 21:43:20|21248.07|21168.07|21253.97|21173.97|21254.72|21174.72|21247.63|21167.63|10
1731534210000|2024-11-13 21:43:30|21255.1|21175.1|21263.94|21183.94|21263.94|21183.94|21255.1|21175.1|10
1731534220000|2024-11-13 21:43:40|21263.99|21183.99|21264.73|21184.73|21264.95|21184.95|21263.81|21183.81|10
1731534230000|2024-11-13 21:43:50|21265.6|21185.6|21267.98|21187.98|21267.98|21187.98|21265.6|21185.6|10
1731534240000|2024-11-13 21:44:00|21268.64|21188.64|21264.01|21184.01|21268.64|21188.64|21264.01|21184.01|10
1731534250000|2024-11-13 21:44:10|21264.84|21184.84|21261.65|21181.65|21264.91|21184.91|21261.65|21181.65|10
1731534260000|2024-11-13 21:44:20|21260.91|21180.91|21265.52|21185.52|21265.76|21185.76|21260.91|21180.91|10
1731534270000|2024-11-13 21:44:30|21266.12|21186.12|21274.87|21194.87|21275.64|21195.64|21266.12|21186.12|10
1731534280000|2024-11-13 21:44:40|21275.16|21195.16|21273.6|21193.6|21275.16|21195.16|21272.75|21192.75|10
1731534290000|2024-11-13 21:44:50|21273.27|21193.27|21273.51|21193.51|21273.56|21193.56|21272.09|21192.09|10
1731534300000|2024-11-13 21:45:00|21273.01|21193.01|21271.21|21191.21|21273.43|21193.43|21268.21|21188.21|10
1731534310000|2024-11-13 21:45:10|21271.55|21191.55|21266.01|21186.01|21271.55|21191.55|21263.86|21183.86|10
1731534320000|2024-11-13 21:45:20|21265.88|21185.88|21264.14|21184.14|21265.88|21185.88|21263.52|21183.52|10
1731534330000|2024-11-13 21:45:30|21261.81|21181.81|21265.43|21185.43|21265.43|21185.43|21260.08|21180.08|10
1731534340000|2024-11-13 21:45:40|21266.68|21186.68|21268.03|21188.03|21269.98|21189.98|21266.68|21186.68|10
1731534350000|2024-11-13 21:45:50|21268.74|21188.74|21268.9|21188.9|21271.12|21191.12|21268.66|21188.66|10
1731534360000|2024-11-13 21:46:00|21268.49|21188.49|21265.96|21185.96|21268.49|21188.49|21265.25|21185.25|10
1731534370000|2024-11-13 21:46:10|21265.59|21185.59|21261.9|21181.9|21265.8|21185.8|21261.9|21181.9|9
1731534380000|2024-11-13 21:46:20|21261.22|21181.22|21253.08|21173.08|21261.22|21181.22|21252.85|21172.85|10
1731534390000|2024-11-13 21:46:30|21252.26|21172.26|21242.32|21162.32|21252.26|21172.26|21242.32|21162.32|10
1731534400000|2024-11-13 21:46:40|21242.88|21162.88|21237.84|21157.84|21242.88|21162.88|21236.16|21156.16|10
1731534410000|2024-11-13 21:46:50|21238.4|21158.4|21235.59|21155.59|21240.35|21160.35|21235.59|21155.59|10
1731534420000|2024-11-13 21:47:00|21235.29|21155.29|21226.68|21146.68|21235.29|21155.29|21226.68|21146.68|10
1731534430000|2024-11-13 21:47:10|21224.22|21144.22|21212.73|21132.73|21224.22|21144.22|21212.73|21132.73|10
1731534440000|2024-11-13 21:47:20|21212.7|21132.7|21209.89|21129.89|21212.7|21132.7|21208.28|21128.28|10
1731534450000|2024-11-13 21:47:30|21210.1|21130.1|21203.35|21123.35|21210.1|21130.1|21203.35|21123.35|10
1731534460000|2024-11-13 21:47:40|21200.95|21120.95|21202.47|21122.47|21202.47|21122.47|21199.63|21119.63|10
1731534470000|2024-11-13 21:47:50|21202.98|21122.98|21210.31|21130.31|21210.31|21130.31|21202.98|21122.98|10
1731534480000|2024-11-13 21:48:00|21212.18|21132.18|21226.29|21146.29|21226.29|21146.29|21212.18|21132.18|10
1731534490000|2024-11-13 21:48:10|21226.98|21146.98|21232.88|21152.88|21232.88|21152.88|21226.98|21146.98|10
1731534500000|2024-11-13 21:48:20|21232.98|21152.98|21242.4|21162.4|21242.4|21162.4|21232.98|21152.98|10
1731534510000|2024-11-13 21:48:30|21242.19|21162.19|21248.47|21168.47|21248.54|21168.54|21242.19|21162.19|10
1731534520000|2024-11-13 21:48:40|21248.98|21168.98|21257.42|21177.42|21258.3|21178.3|21248.98|21168.98|10
1731534530000|2024-11-13 21:48:50|21259.48|21179.48|21260.17|21180.17|21260.17|21180.17|21257.5|21177.5|10
1731534540000|2024-11-13 21:49:00|21260.69|21180.69|21252.65|21172.65|21261.81|21181.81|21252.65|21172.65|10
1731534550000|2024-11-13 21:49:10|21251.18|21171.18|21243.51|21163.51|21251.18|21171.18|21243.51|21163.51|10
1731534560000|2024-11-13 21:49:20|21243.59|21163.59|21234.57|21154.57|21243.59|21163.59|21234.41|21154.41|10
1731534570000|2024-11-13 21:49:30|21234.9|21154.9|21226.08|21146.08|21234.9|21154.9|21226.08|21146.08|10
1731534580000|2024-11-13 21:49:40|21226.37|21146.37|21196.9|21116.9|21226.37|21146.37|21196.9|21116.9|10
1731534590000|2024-11-13 21:49:50|21194.94|21114.94|21193.25|21113.25|21194.94|21114.94|21191.99|21111.99|10
1731534600000|2024-11-13 21:50:00|21194.47|21114.47|21191.71|21111.71|21200.85|21120.85|21191.71|21111.71|10
1731534610000|2024-11-13 21:50:10|21190.52|21110.52|21189.53|21109.53|21190.64|21110.64|21188.02|21108.02|10
1731534620000|2024-11-13 21:50:20|21189.01|21109.01|21188.94|21108.94|21193.48|21113.48|21188.77|21108.77|10
1731534630000|2024-11-13 21:50:30|21189.11|21109.11|21193.18|21113.18|21193.23|21113.23|21189.11|21109.11|10
1731534640000|2024-11-13 21:50:40|21194.05|21114.05|21205.75|21125.75|21205.75|21125.75|21194.05|21114.05|10
1731534650000|2024-11-13 21:50:50|21204.79|21124.79|21198.38|21118.38|21207.6|21127.6|21198.38|21118.38|10
1731534660000|2024-11-13 21:51:00|21198.21|21118.21|21200.88|21120.88|21200.93|21120.93|21198.21|21118.21|10
1731534670000|2024-11-13 21:51:10|21204.69|21124.69|21209.45|21129.45|21209.45|21129.45|21203.7|21123.7|10
1731534680000|2024-11-13 21:51:20|21209.25|21129.25|21212.15|21132.15|21212.15|21132.15|21208.01|21128.01|10
1731534690000|2024-11-13 21:51:30|21213.58|21133.58|21216.04|21136.04|21216.63|21136.63|21213.58|21133.58|10
1731534700000|2024-11-13 21:51:40|21217.8|21137.8|21212.28|21132.28|21218.65|21138.65|21211.72|21131.72|10
1731534710000|2024-11-13 21:51:50|21211.47|21131.47|21205.4|21125.4|21211.58|21131.58|21205.4|21125.4|10
1731534720000|2024-11-13 21:52:00|21205.85|21125.85|21207.78|21127.78|21207.78|21127.78|21204.7|21124.7|10
1731534730000|2024-11-13 21:52:10|21206.2|21126.2|21203.68|21123.68|21206.2|21126.2|21203.38|21123.38|10
1731534740000|2024-11-13 21:52:20|21204.87|21124.87|21208.57|21128.57|21209.76|21129.76|21204.87|21124.87|10
1731534750000|2024-11-13 21:52:30|21208.36|21128.36|21207.82|21127.82|21208.36|21128.36|21206.05|21126.05|10
1731534760000|2024-11-13 21:52:40|21208.21|21128.21|21210.68|21130.68|21211.5|21131.5|21208|21128|10
1731534770000|2024-11-13 21:52:50|21213.66|21133.66|21218.23|21138.23|21218.23|21138.23|21213.13|21133.13|10
1731534780000|2024-11-13 21:53:00|21219.04|21139.04|21223.06|21143.06|21223.79|21143.79|21218.07|21138.07|10
1731534790000|2024-11-13 21:53:10|21223.81|21143.81|21218.5|21138.5|21223.81|21143.81|21218.43|21138.43|10
1731534800000|2024-11-13 21:53:20|21216.99|21136.99|21210.36|21130.36|21216.99|21136.99|21208.92|21128.92|10
1731534810000|2024-11-13 21:53:30|21211.02|21131.02|21213.5|21133.5|21213.5|21133.5|21209.25|21129.25|10
1731534820000|2024-11-13 21:53:40|21214.03|21134.03|21214.35|21134.35|21214.63|21134.63|21211.71|21131.71|10
1731534830000|2024-11-13 21:53:50|21211.81|21131.81|21211.67|21131.67|21212.43|21132.43|21210.48|21130.48|10
1731534840000|2024-11-13 21:54:00|21211.9|21131.9|21206.26|21126.26|21212.72|21132.72|21206.26|21126.26|10
1731534850000|2024-11-13 21:54:10|21205.15|21125.15|21201.45|21121.45|21205.5|21125.5|21201.45|21121.45|10
1731534860000|2024-11-13 21:54:20|21202.94|21122.94|21199.88|21119.88|21203.34|21123.34|21199.4|21119.4|10
1731534870000|2024-11-13 21:54:30|21200.09|21120.09|21204.77|21124.77|21204.77|21124.77|21200.09|21120.09|10
1731534880000|2024-11-13 21:54:40|21205.4|21125.4|21210.24|21130.24|21210.24|21130.24|21205.36|21125.36|10
1731534890000|2024-11-13 21:54:50|21209.63|21129.63|21217.98|21137.98|21217.98|21137.98|21209.63|21129.63|10
1731534900000|2024-11-13 21:55:00|21219.31|21139.31|21213.3|21133.3|21219.96|21139.96|21213.3|21133.3|10
1731534910000|2024-11-13 21:55:10|21210.11|21130.11|21199.6|21119.6|21210.11|21130.11|21199.6|21119.6|10
1731534920000|2024-11-13 21:55:20|21198.08|21118.08|21192.72|21112.72|21198.08|21118.08|21192.31|21112.31|10
1731534930000|2024-11-13 21:55:30|21193.1|21113.1|21187.84|21107.84|21193.1|21113.1|21187.84|21107.84|10
1731534940000|2024-11-13 21:55:40|21186.19|21106.19|21179.98|21099.98|21186.19|21106.19|21179.6|21099.6|10
1731534950000|2024-11-13 21:55:50|21180.38|21100.38|21175.05|21095.05|21180.38|21100.38|21175.05|21095.05|10
1731534960000|2024-11-13 21:56:00|21175.06|21095.06|21175.79|21095.79|21175.79|21095.79|21172.83|21092.83|10
1731534970000|2024-11-13 21:56:10|21174.9|21094.9|21174.57|21094.57|21176.33|21096.33|21174.39|21094.39|10
1731534980000|2024-11-13 21:56:20|21175.36|21095.36|21167.76|21087.76|21175.36|21095.36|21167.09|21087.09|10
1731534990000|2024-11-13 21:56:30|21169.5|21089.5|21160.78|21080.78|21169.5|21089.5|21160.78|21080.78|10
1731535000000|2024-11-13 21:56:40|21161.77|21081.77|21158.18|21078.18|21161.77|21081.77|21157.75|21077.75|10
1731535010000|2024-11-13 21:56:50|21158.26|21078.26|21157.94|21077.94|21158.26|21078.26|21156.67|21076.67|10
1731535020000|2024-11-13 21:57:00|21158.23|21078.23|21160.62|21080.62|21160.62|21080.62|21158.23|21078.23|10
1731535030000|2024-11-13 21:57:10|21161.14|21081.14|21161.36|21081.36|21162.94|21082.94|21161.14|21081.14|10
1731535040000|2024-11-13 21:57:20|21161.64|21081.64|21158.22|21078.22|21161.85|21081.85|21158.22|21078.22|10
1731535050000|2024-11-13 21:57:30|21157.8|21077.8|21157|21077|21157.8|21077.8|21155.95|21075.95|10
1731535060000|2024-11-13 21:57:40|21158.08|21078.08|21160.37|21080.37|21160.37|21080.37|21157.73|21077.73|10
1731535070000|2024-11-13 21:57:50|21163.07|21083.07|21169.05|21089.05|21169.05|21089.05|21163.07|21083.07|10
1731535080000|2024-11-13 21:58:00|21169.28|21089.28|21167.49|21087.49|21169.28|21089.28|21167.48|21087.48|10
1731535090000|2024-11-13 21:58:10|21167.73|21087.73|21164.26|21084.26|21168.44|21088.44|21164.26|21084.26|10
1731535100000|2024-11-13 21:58:20|21163.71|21083.71|21159.59|21079.59|21163.89|21083.89|21159.56|21079.56|10
1731535110000|2024-11-13 21:58:30|21159.78|21079.78|21160.34|21080.34|21160.34|21080.34|21158.54|21078.54|9
1731535120000|2024-11-13 21:58:40|21161.7|21081.7|21160.57|21080.57|21162.5|21082.5|21160.57|21080.57|9
1731535130000|2024-11-13 21:58:50|21160.32|21080.32|21158.33|21078.33|21160.32|21080.32|21158.23|21078.23|10
1731535140000|2024-11-13 21:59:00|21157.95|21077.95|21155.56|21075.56|21158.17|21078.17|21155.56|21075.56|10
1731535150000|2024-11-13 21:59:10|21155.72|21075.72|21154.23|21074.23|21156.57|21076.57|21154.23|21074.23|10
1731535160000|2024-11-13 21:59:20|21153.67|21073.67|21149.8|21069.8|21153.67|21073.67|21149.8|21069.8|10
1731535170000|2024-11-13 21:59:30|21150.03|21070.03|21140.72|21060.72|21150.03|21070.03|21139.17|21059.17|10
1731535180000|2024-11-13 21:59:40|21139.36|21059.36|21132.78|21052.78|21139.36|21059.36|21132.78|21052.78|10
1731535190000|2024-11-13 21:59:50|21134.53|21054.53|21135.11|21055.11|21135.11|21055.11|21133.19|21053.19|10
1731535200000|2024-11-13 22:00:00|21135.34|21055.34|21135.95|21055.95|21135.95|21055.95|21132.4|21052.4|10
1731535210000|2024-11-13 22:00:10|21136.31|21056.31|21136.08|21056.08|21136.31|21056.31|21133.89|21053.89|9
1731535220000|2024-11-13 22:00:20|21136.58|21056.58|21140.18|21060.18|21140.23|21060.23|21136.58|21056.58|10
1731535230000|2024-11-13 22:00:30|21141.15|21061.15|21137.4|21057.4|21141.15|21061.15|21136.97|21056.97|10
1731535240000|2024-11-13 22:00:40|21137.77|21057.77|21135.18|21055.18|21137.77|21057.77|21134.69|21054.69|10
1731535250000|2024-11-13 22:00:50|21134.38|21054.38|21133.76|21053.76|21134.38|21054.38|21132.25|21052.25|10
1731535260000|2024-11-13 22:01:00|21132.28|21052.28|21122.69|21042.69|21132.28|21052.28|21122.69|21042.69|10
1731535270000|2024-11-13 22:01:10|21118.71|21038.71|21106.58|21026.58|21118.71|21038.71|21106.58|21026.58|9
1731535280000|2024-11-13 22:01:20|21106.49|21026.49|21097.12|21017.12|21106.49|21026.49|21097.12|21017.12|10
1731535290000|2024-11-13 22:01:30|21098.02|21018.02|21100.25|21020.25|21100.25|21020.25|21097.49|21017.49|10
1731535300000|2024-11-13 22:01:40|21099.8|21019.8|21114.07|21034.07|21116.63|21036.63|21099.8|21019.8|10
1731535310000|2024-11-13 22:01:50|21114.22|21034.22|21132.2|21052.2|21132.24|21052.24|21114.22|21034.22|10
1731535320000|2024-11-13 22:02:00|21135.25|21055.25|21151.77|21071.77|21152.47|21072.47|21135.25|21055.25|10
1731535330000|2024-11-13 22:02:10|21160.05|21080.05|21168.49|21088.49|21169.12|21089.12|21160.05|21080.05|10
1731535340000|2024-11-13 22:02:20|21170.08|21090.08|21169.35|21089.35|21173.09|21093.09|21169.35|21089.35|10
1731535350000|2024-11-13 22:02:30|21168.43|21088.43|21161.43|21081.43|21168.43|21088.43|21161.43|21081.43|10
1731535360000|2024-11-13 22:02:40|21160.85|21080.85|21147.7|21067.7|21160.85|21080.85|21147.7|21067.7|10
1731535370000|2024-11-13 22:02:50|21147.52|21067.52|21144.37|21064.37|21147.6|21067.6|21144.37|21064.37|9
1731535380000|2024-11-13 22:03:00|21144.87|21064.87|21140.54|21060.54|21144.87|21064.87|21140.37|21060.37|10
1731535390000|2024-11-13 22:03:10|21141.85|21061.85|21152.82|21072.82|21154.67|21074.67|21141.85|21061.85|10
1731535400000|2024-11-13 22:03:20|21152.35|21072.35|21159.45|21079.45|21159.45|21079.45|21152.31|21072.31|10
1731535410000|2024-11-13 22:03:30|21159.84|21079.84|21172.96|21092.96|21174.84|21094.84|21159.84|21079.84|10
1731535420000|2024-11-13 22:03:40|21171.58|21091.58|21182.5|21102.5|21182.5|21102.5|21171.58|21091.58|10
1731535430000|2024-11-13 22:03:50|21184.75|21104.75|21195.83|21115.83|21195.83|21115.83|21184.39|21104.39|10
1731535440000|2024-11-13 22:04:00|21197.55|21117.55|21205.4|21125.4|21205.4|21125.4|21196.53|21116.53|10
1731535450000|2024-11-13 22:04:10|21208.11|21128.11|21220.29|21140.29|21220.55|21140.55|21208.11|21128.11|10
1731535460000|2024-11-13 22:04:20|21221.53|21141.53|21223.95|21143.95|21226.9|21146.9|21221.53|21141.53|10
1731535470000|2024-11-13 22:04:30|21223.21|21143.21|21226.7|21146.7|21226.7|21146.7|21219.91|21139.91|10
1731535480000|2024-11-13 22:04:40|21227.97|21147.97|21233.27|21153.27|21233.74|21153.74|21227.97|21147.97|10
1731535490000|2024-11-13 22:04:50|21233.89|21153.89|21236.64|21156.64|21236.64|21156.64|21233.89|21153.89|9
1731535500000|2024-11-13 22:05:00|21236.32|21156.32|21238.34|21158.34|21238.34|21158.34|21236|21156|10
1731535510000|2024-11-13 22:05:10|21236.71|21156.71|21244.75|21164.75|21244.75|21164.75|21236.71|21156.71|10
1731535520000|2024-11-13 22:05:20|21245.85|21165.85|21246.12|21166.12|21251.7|21171.7|21245.85|21165.85|10
1731535530000|2024-11-13 22:05:30|21245.78|21165.78|21241.56|21161.56|21246.79|21166.79|21241.56|21161.56|10
1731535540000|2024-11-13 22:05:40|21239.1|21159.1|21228.71|21148.71|21239.1|21159.1|21228.71|21148.71|10
1731535550000|2024-11-13 22:05:50|21229.31|21149.31|21232.54|21152.54|21232.59|21152.59|21229.05|21149.05|10
1731535560000|2024-11-13 22:06:00|21233.02|21153.02|21229.8|21149.8|21233.02|21153.02|21226.5|21146.5|10
1731535570000|2024-11-13 22:06:10|21227.84|21147.84|21233.56|21153.56|21234.38|21154.38|21227.5|21147.5|10
1731535580000|2024-11-13 22:06:20|21236.52|21156.52|21239.18|21159.18|21239.55|21159.55|21236.52|21156.52|10
1731535590000|2024-11-13 22:06:30|21239.74|21159.74|21242.26|21162.26|21242.26|21162.26|21235.1|21155.1|10
1731535600000|2024-11-13 22:06:40|21240.1|21160.1|21244.36|21164.36|21244.36|21164.36|21240|21160|10
1731535610000|2024-11-13 22:06:50|21244.2|21164.2|21245.27|21165.27|21248.15|21168.15|21241.27|21161.27|10
1731535620000|2024-11-13 22:07:00|21244.63|21164.63|21246.81|21166.81|21248.07|21168.07|21243.98|21163.98|10
1731535630000|2024-11-13 22:07:10|21246.9|21166.9|21247.71|21167.71|21249.05|21169.05|21246.9|21166.9|10
1731535640000|2024-11-13 22:07:20|21248.67|21168.67|21253.22|21173.22|21253.26|21173.26|21248.67|21168.67|9
1731535650000|2024-11-13 22:07:30|21252.62|21172.62|21256.45|21176.45|21257.22|21177.22|21251.13|21171.13|10
1731535660000|2024-11-13 22:07:40|21256.51|21176.51|21255.71|21175.71|21259.27|21179.27|21255.71|21175.71|10
1731535670000|2024-11-13 22:07:50|21255.1|21175.1|21255.81|21175.81|21256.03|21176.03|21255.1|21175.1|10
1731535680000|2024-11-13 22:08:00|21257.03|21177.03|21258.47|21178.47|21258.47|21178.47|21254.14|21174.14|10
1731535690000|2024-11-13 22:08:10|21258.73|21178.73|21262.89|21182.89|21262.89|21182.89|21256.83|21176.83|10
1731535700000|2024-11-13 22:08:20|21264.72|21184.72|21268.54|21188.54|21268.54|21188.54|21264.72|21184.72|10
1731535710000|2024-11-13 22:08:30|21267.61|21187.61|21268.94|21188.94|21269.73|21189.73|21267.03|21187.03|10
1731535720000|2024-11-13 22:08:40|21268.84|21188.84|21272.13|21192.13|21272.13|21192.13|21266.12|21186.12|10
1731535730000|2024-11-13 22:08:50|21271.76|21191.76|21274.58|21194.58|21275.3|21195.3|21271.43|21191.43|10
1731535740000|2024-11-13 22:09:00|21275.64|21195.64|21281.14|21201.14|21281.14|21201.14|21275.64|21195.64|10
1731535750000|2024-11-13 22:09:10|21282.81|21202.81|21280.63|21200.63|21283.44|21203.44|21280.63|21200.63|10
1731535760000|2024-11-13 22:09:20|21282.23|21202.23|21279.49|21199.49|21282.23|21202.23|21278.95|21198.95|10
1731535770000|2024-11-13 22:09:30|21280.7|21200.7|21278.4|21198.4|21280.7|21200.7|21278.4|21198.4|9
1731535780000|2024-11-13 22:09:40|21279.33|21199.33|21287.8|21207.8|21287.8|21207.8|21279.33|21199.33|10
1731535790000|2024-11-13 22:09:50|21289.53|21209.53|21284.64|21204.64|21289.53|21209.53|21283.9|21203.9|10
1731535800000|2024-11-13 22:10:00|21284.55|21204.55|21284.32|21204.32|21285.44|21205.44|21282.89|21202.89|10
1731535810000|2024-11-13 22:10:10|21283.04|21203.04|21271.06|21191.06|21283.04|21203.04|21271.06|21191.06|10
1731535820000|2024-11-13 22:10:20|21273.03|21193.03|21275.81|21195.81|21275.81|21195.81|21272.63|21192.63|10
1731535830000|2024-11-13 22:10:30|21277.18|21197.18|21282.67|21202.67|21282.67|21202.67|21277.18|21197.18|10
1731535840000|2024-11-13 22:10:40|21285.01|21205.01|21295.23|21215.23|21295.29|21215.29|21285.01|21205.01|10
1731535850000|2024-11-13 22:10:50|21295.4|21215.4|21300.38|21220.38|21300.38|21220.38|21295.4|21215.4|10
1731535860000|2024-11-13 22:11:00|21301.03|21221.03|21289.54|21209.54|21301.03|21221.03|21288.75|21208.75|10
1731535870000|2024-11-13 22:11:10|21288.17|21208.17|21296.36|21216.36|21296.69|21216.69|21288.17|21208.17|10
1731535880000|2024-11-13 22:11:20|21298.22|21218.22|21289|21209|21298.22|21218.22|21287.35|21207.35|10
1731535890000|2024-11-13 22:11:30|21288.05|21208.05|21293|21213|21294.16|21214.16|21287.92|21207.92|10
1731535900000|2024-11-13 22:11:40|21292.46|21212.46|21304.81|21224.81|21304.81|21224.81|21292.46|21212.46|10
1731535910000|2024-11-13 22:11:50|21305.34|21225.34|21305.42|21225.42|21305.8|21225.8|21304.78|21224.78|10
1731535920000|2024-11-13 22:12:00|21304.68|21224.68|21306.66|21226.66|21306.82|21226.82|21304.48|21224.48|10
1731535930000|2024-11-13 22:12:10|21306.07|21226.07|21307.81|21227.81|21307.81|21227.81|21305.88|21225.88|9
1731535940000|2024-11-13 22:12:20|21308.25|21228.25|21312.56|21232.56|21312.56|21232.56|21308.25|21228.25|10
1731535950000|2024-11-13 22:12:30|21313.3|21233.3|21313.58|21233.58|21313.85|21233.85|21312.33|21232.33|9
1731535960000|2024-11-13 22:12:40|21313.71|21233.71|21310.57|21230.57|21314.35|21234.35|21310.57|21230.57|10
1731535970000|2024-11-13 22:12:50|21308.63|21228.63|21304.87|21224.87|21308.95|21228.95|21304.87|21224.87|10
1731535980000|2024-11-13 22:13:00|21304.74|21224.74|21302.62|21222.62|21305.35|21225.35|21301.17|21221.17|10
1731535990000|2024-11-13 22:13:10|21302.03|21222.03|21307.54|21227.54|21307.82|21227.82|21302.03|21222.03|10
1731536000000|2024-11-13 22:13:20|21305.65|21225.65|21313.05|21233.05|21313.05|21233.05|21305.65|21225.65|10
1731536010000|2024-11-13 22:13:30|21313.6|21233.6|21319.95|21239.95|21319.95|21239.95|21313.6|21233.6|10
1731536020000|2024-11-13 22:13:40|21322.77|21242.77|21323.81|21243.81|21325.11|21245.11|21322.26|21242.26|10
1731536030000|2024-11-13 22:13:50|21326.26|21246.26|21331.52|21251.52|21331.52|21251.52|21325.42|21245.42|9
1731536040000|2024-11-13 22:14:00|21334.21|21254.21|21329.51|21249.51|21336.59|21256.59|21329.51|21249.51|10
1731536050000|2024-11-13 22:14:10|21330.92|21250.92|21324.25|21244.25|21330.92|21250.92|21324.25|21244.25|10
1731536060000|2024-11-13 22:14:20|21323.34|21243.34|21320.03|21240.03|21323.34|21243.34|21317.05|21237.05|10
1731536070000|2024-11-13 22:14:30|21319.69|21239.69|21319.11|21239.11|21321.81|21241.81|21318.59|21238.59|10
1731536080000|2024-11-13 22:14:40|21318.91|21238.91|21315.7|21235.7|21318.91|21238.91|21314.01|21234.01|10
1731536090000|2024-11-13 22:14:50|21316.01|21236.01|21313.31|21233.31|21317.37|21237.37|21313.31|21233.31|10
1731536100000|2024-11-13 22:15:00|21313.52|21233.52|21312.32|21232.32|21313.52|21233.52|21311.17|21231.17|10
1731536110000|2024-11-13 22:15:10|21312.99|21232.99|21310.18|21230.18|21312.99|21232.99|21309.77|21229.77|10
1731536120000|2024-11-13 22:15:20|21310.37|21230.37|21307.76|21227.76|21310.97|21230.97|21307.76|21227.76|10
1731536130000|2024-11-13 22:15:30|21307.42|21227.42|21301.23|21221.23|21307.52|21227.52|21301.23|21221.23|10
1731536140000|2024-11-13 22:15:40|21300.83|21220.83|21304.74|21224.74|21304.74|21224.74|21300.68|21220.68|10
1731536150000|2024-11-13 22:15:50|21304.72|21224.72|21305.2|21225.2|21305.36|21225.36|21303.25|21223.25|10
1731536160000|2024-11-13 22:16:00|21305.66|21225.66|21305.71|21225.71|21306.74|21226.74|21304.42|21224.42|10
1731536170000|2024-11-13 22:16:10|21305.05|21225.05|21305.36|21225.36|21305.36|21225.36|21303.13|21223.13|10
1731536180000|2024-11-13 22:16:20|21305.26|21225.26|21305.41|21225.41|21308.05|21228.05|21305.06|21225.06|10
1731536190000|2024-11-13 22:16:30|21304.31|21224.31|21306.02|21226.02|21306.02|21226.02|21302.81|21222.81|10
1731536200000|2024-11-13 22:16:40|21304.24|21224.24|21307.57|21227.57|21307.57|21227.57|21303.87|21223.87|10
1731536210000|2024-11-13 22:16:50|21307.36|21227.36|21308.95|21228.95|21309.17|21229.17|21307.17|21227.17|10
1731536220000|2024-11-13 22:17:00|21309.87|21229.87|21312.09|21232.09|21312.7|21232.7|21309.87|21229.87|10
1731536230000|2024-11-13 22:17:10|21312.33|21232.33|21311.98|21231.98|21313.78|21233.78|21311.79|21231.79|10
1731536240000|2024-11-13 22:17:20|21312.75|21232.75|21314.99|21234.99|21315.65|21235.65|21312.75|21232.75|10
1731536250000|2024-11-13 22:17:30|21315|21235|21316.61|21236.61|21316.99|21236.99|21315|21235|10
1731536260000|2024-11-13 22:17:40|21316.82|21236.82|21323.97|21243.97|21324|21244|21316.82|21236.82|10
1731536270000|2024-11-13 22:17:50|21323.55|21243.55|21327.17|21247.17|21327.17|21247.17|21323.55|21243.55|10
1731536280000|2024-11-13 22:18:00|21327.06|21247.06|21335.82|21255.82|21336.02|21256.02|21327.06|21247.06|10
1731536290000|2024-11-13 22:18:10|21336.22|21256.22|21334.99|21254.99|21337.28|21257.28|21334.99|21254.99|10
1731536300000|2024-11-13 22:18:20|21334.21|21254.21|21333.98|21253.98|21336.78|21256.78|21333.98|21253.98|10
1731536310000|2024-11-13 22:18:30|21333.58|21253.58|21336.27|21256.27|21336.27|21256.27|21330.81|21250.81|10
1731536320000|2024-11-13 22:18:40|21336.02|21256.02|21334.6|21254.6|21337.63|21257.63|21334.37|21254.37|10
1731536330000|2024-11-13 22:18:50|21335.78|21255.78|21335.28|21255.28|21336.56|21256.56|21335.28|21255.28|10
1731536340000|2024-11-13 22:19:00|21334.67|21254.67|21331.64|21251.64|21334.81|21254.81|21331.64|21251.64|10
1731536350000|2024-11-13 22:19:10|21334.26|21254.26|21329.2|21249.2|21334.77|21254.77|21328.95|21248.95|10
1731536360000|2024-11-13 22:19:20|21328.06|21248.06|21333.08|21253.08|21333.08|21253.08|21327.13|21247.13|10
1731536370000|2024-11-13 22:19:30|21333.46|21253.46|21336.58|21256.58|21336.58|21256.58|21333.46|21253.46|10
1731536380000|2024-11-13 22:19:40|21337.82|21257.82|21343.98|21263.98|21344.09|21264.09|21337.82|21257.82|10
1731536390000|2024-11-13 22:19:50|21343.78|21263.78|21344.45|21264.45|21345.13|21265.13|21343.76|21263.76|9
1731536400000|2024-11-13 22:20:00|21345.22|21265.22|21341.92|21261.92|21345.22|21265.22|21341.92|21261.92|10
1731536410000|2024-11-13 22:20:10|21341.2|21261.2|21341.37|21261.37|21341.37|21261.37|21340.1|21260.1|10
1731536420000|2024-11-13 22:20:20|21339.96|21259.96|21340.31|21260.31|21340.31|21260.31|21335.39|21255.39|10
1731536430000|2024-11-13 22:20:30|21340.38|21260.38|21340.5|21260.5|21340.52|21260.52|21338.87|21258.87|10
1731536440000|2024-11-13 22:20:40|21339.53|21259.53|21338.91|21258.91|21339.53|21259.53|21338.42|21258.42|10
1731536450000|2024-11-13 22:20:50|21338.59|21258.59|21339.44|21259.44|21339.51|21259.51|21338.07|21258.07|10
1731536460000|2024-11-13 22:21:00|21339.53|21259.53|21340.69|21260.69|21341.59|21261.59|21339.19|21259.19|10
1731536470000|2024-11-13 22:21:10|21339.75|21259.75|21339.87|21259.87|21340.59|21260.59|21339.49|21259.49|10
1731536480000|2024-11-13 22:21:20|21340.64|21260.64|21342.86|21262.86|21342.86|21262.86|21340.52|21260.52|10
1731536490000|2024-11-13 22:21:30|21342.04|21262.04|21340.78|21260.78|21343.31|21263.31|21340.78|21260.78|9
1731536500000|2024-11-13 22:21:40|21339.97|21259.97|21337.3|21257.3|21340.41|21260.41|21337.3|21257.3|10
1731536510000|2024-11-13 22:21:50|21337.39|21257.39|21335.65|21255.65|21337.87|21257.87|21335.65|21255.65|10
1731536520000|2024-11-13 22:22:00|21336.34|21256.34|21335.44|21255.44|21336.7|21256.7|21334.83|21254.83|10
1731536530000|2024-11-13 22:22:10|21335.91|21255.91|21337.06|21257.06|21337.06|21257.06|21335.91|21255.91|10
1731536540000|2024-11-13 22:22:20|21337.86|21257.86|21339.23|21259.23|21339.39|21259.39|21337.76|21257.76|10
1731536550000|2024-11-13 22:22:30|21339.28|21259.28|21343.57|21263.57|21343.57|21263.57|21339.28|21259.28|9
1731536560000|2024-11-13 22:22:40|21344|21264|21345.4|21265.4|21345.41|21265.41|21343.85|21263.85|10
1731536570000|2024-11-13 22:22:50|21345.18|21265.18|21344.79|21264.79|21345.18|21265.18|21344.53|21264.53|9
1731536580000|2024-11-13 22:23:00|21344.88|21264.88|21345.57|21265.57|21345.57|21265.57|21344.4|21264.4|10
1731536590000|2024-11-13 22:23:10|21345.67|21265.67|21347.13|21267.13|21347.13|21267.13|21345.5|21265.5|10
1731536600000|2024-11-13 22:23:20|21347.34|21267.34|21350.98|21270.98|21351.24|21271.24|21347.34|21267.34|10
1731536610000|2024-11-13 22:23:30|21352.75|21272.75|21356.75|21276.75|21356.75|21276.75|21352.5|21272.5|10
1731536620000|2024-11-13 22:23:40|21358.49|21278.49|21361.12|21281.12|21361.12|21281.12|21358.14|21278.14|10
1731536630000|2024-11-13 22:23:50|21362.12|21282.12|21365.64|21285.64|21365.64|21285.64|21362.12|21282.12|10
1731536640000|2024-11-13 22:24:00|21365.59|21285.59|21372.55|21292.55|21372.55|21292.55|21365.59|21285.59|10
1731536650000|2024-11-13 22:24:10|21374.06|21294.06|21377.63|21297.63|21377.63|21297.63|21373.67|21293.67|10
1731536660000|2024-11-13 22:24:20|21377.55|21297.55|21376.91|21296.91|21379.74|21299.74|21376.58|21296.58|10
1731536670000|2024-11-13 22:24:30|21377.01|21297.01|21378.57|21298.57|21378.57|21298.57|21377.01|21297.01|10
1731536680000|2024-11-13 22:24:40|21378.59|21298.59|21380.01|21300.01|21380.33|21300.33|21378.25|21298.25|10
1731536690000|2024-11-13 22:24:50|21380.67|21300.67|21380.42|21300.42|21381.18|21301.18|21380.29|21300.29|8
1731536700000|2024-11-13 22:25:00|21379.63|21299.63|21378.6|21298.6|21380.48|21300.48|21378.5|21298.5|10
1731536710000|2024-11-13 22:25:10|21378.22|21298.22|21381.28|21301.28|21381.28|21301.28|21377.8|21297.8|10
1731536720000|2024-11-13 22:25:20|21382.97|21302.97|21384.15|21304.15|21384.92|21304.92|21382.97|21302.97|10
1731536730000|2024-11-13 22:25:30|21384.03|21304.03|21386.2|21306.2|21386.2|21306.2|21384.03|21304.03|10
1731536740000|2024-11-13 22:25:40|21386.21|21306.21|21389.52|21309.52|21389.68|21309.68|21386.21|21306.21|10
1731536750000|2024-11-13 22:25:50|21389.62|21309.62|21390.33|21310.33|21390.33|21310.33|21389.62|21309.62|10
1731536760000|2024-11-13 22:26:00|21390.18|21310.18|21391.01|21311.01|21391.01|21311.01|21390.18|21310.18|9
1731536770000|2024-11-13 22:26:10|21391.84|21311.84|21395.42|21315.42|21395.5|21315.5|21391.78|21311.78|10
1731536780000|2024-11-13 22:26:20|21395.84|21315.84|21395.56|21315.56|21395.84|21315.84|21394.68|21314.68|10
1731536790000|2024-11-13 22:26:30|21395.44|21315.44|21393.54|21313.54|21395.54|21315.54|21392.55|21312.55|10
1731536800000|2024-11-13 22:26:40|21393.7|21313.7|21389.84|21309.84|21393.7|21313.7|21389.61|21309.61|10
1731536810000|2024-11-13 22:26:50|21387.88|21307.88|21386.88|21306.88|21388.56|21308.56|21386.88|21306.88|10
1731536820000|2024-11-13 22:27:00|21387.46|21307.46|21385.19|21305.19|21387.75|21307.75|21385|21305|10
1731536830000|2024-11-13 22:27:10|21386.46|21306.46|21393.5|21313.5|21393.5|21313.5|21386.46|21306.46|10
1731536840000|2024-11-13 22:27:20|21393.82|21313.82|21397.05|21317.05|21397.05|21317.05|21393.82|21313.82|10
1731536850000|2024-11-13 22:27:30|21397.6|21317.6|21399.05|21319.05|21399.24|21319.24|21397.6|21317.6|10
1731536860000|2024-11-13 22:27:40|21398.95|21318.95|21392.65|21312.65|21398.95|21318.95|21392.54|21312.54|10
1731536870000|2024-11-13 22:27:50|21391.62|21311.62|21391.23|21311.23|21391.62|21311.62|21389.94|21309.94|10
1731536880000|2024-11-13 22:28:00|21390.87|21310.87|21391.85|21311.85|21391.85|21311.85|21389.39|21309.39|10
1731536890000|2024-11-13 22:28:10|21391.46|21311.46|21395.27|21315.27|21395.54|21315.54|21391.46|21311.46|10
1731536900000|2024-11-13 22:28:20|21396.64|21316.64|21393.12|21313.12|21396.64|21316.64|21393.12|21313.12|10
1731536910000|2024-11-13 22:28:30|21392.46|21312.46|21396.53|21316.53|21396.58|21316.58|21392.46|21312.46|10
1731536920000|2024-11-13 22:28:40|21395.29|21315.29|21394.21|21314.21|21395.64|21315.64|21393.36|21313.36|9
1731536930000|2024-11-13 22:28:50|21393.04|21313.04|21393.31|21313.31|21394.29|21314.29|21393.04|21313.04|10
1731536940000|2024-11-13 22:29:00|21393.53|21313.53|21392.73|21312.73|21393.83|21313.83|21392.73|21312.73|10
1731536950000|2024-11-13 22:29:10|21392.81|21312.81|21395.77|21315.77|21395.77|21315.77|21392.68|21312.68|10
1731536960000|2024-11-13 22:29:20|21396.46|21316.46|21395.99|21315.99|21398.04|21318.04|21395.99|21315.99|10
1731536970000|2024-11-13 22:29:30|21394.85|21314.85|21393.82|21313.82|21394.85|21314.85|21392.73|21312.73|9
1731536980000|2024-11-13 22:29:40|21394.25|21314.25|21391.89|21311.89|21394.25|21314.25|21391.78|21311.78|10
1731536990000|2024-11-13 22:29:50|21391.91|21311.91|21389.66|21309.66|21391.91|21311.91|21389.03|21309.03|10
1731537000000|2024-11-13 22:30:00|21389.34|21309.34|21386.97|21306.97|21391.1|21311.1|21386.92|21306.92|10
1731537010000|2024-11-13 22:30:10|21386.75|21306.75|21388.5|21308.5|21388.5|21308.5|21382.88|21302.88|10
1731537020000|2024-11-13 22:30:20|21387.91|21307.91|21390.99|21310.99|21391.61|21311.61|21387.91|21307.91|10
1731537030000|2024-11-13 22:30:30|21390.72|21310.72|21390.46|21310.46|21391.28|21311.28|21389.94|21309.94|10
1731537040000|2024-11-13 22:30:40|21390.49|21310.49|21390.09|21310.09|21390.49|21310.49|21389.64|21309.64|10
1731537050000|2024-11-13 22:30:50|21391.44|21311.44|21395.03|21315.03|21395.12|21315.12|21391.17|21311.17|10
1731537060000|2024-11-13 22:31:00|21394.99|21314.99|21398.19|21318.19|21398.19|21318.19|21394.99|21314.99|10
1731537070000|2024-11-13 22:31:10|21398.31|21318.31|21404.88|21324.88|21404.88|21324.88|21397.97|21317.97|10
1731537080000|2024-11-13 22:31:20|21406.14|21326.14|21410.96|21330.96|21411.28|21331.28|21406.14|21326.14|10
1731537090000|2024-11-13 22:31:30|21411.12|21331.12|21417.73|21337.73|21417.73|21337.73|21409.95|21329.95|10
1731537100000|2024-11-13 22:31:40|21417.37|21337.37|21415.54|21335.54|21417.37|21337.37|21415.06|21335.06|9
1731537110000|2024-11-13 22:31:50|21415.33|21335.33|21413.29|21333.29|21415.33|21335.33|21412.81|21332.81|10
1731537120000|2024-11-13 22:32:00|21412.64|21332.64|21402.44|21322.44|21413.32|21333.32|21402.44|21322.44|10
1731537130000|2024-11-13 22:32:10|21403.03|21323.03|21404.15|21324.15|21404.15|21324.15|21400.88|21320.88|10
1731537140000|2024-11-13 22:32:20|21406.56|21326.56|21416.76|21336.76|21416.76|21336.76|21406.56|21326.56|10
1731537150000|2024-11-13 22:32:30|21419.93|21339.93|21423.2|21343.2|21423.2|21343.2|21419.93|21339.93|10
1731537160000|2024-11-13 22:32:40|21423.26|21343.26|21423.17|21343.17|21423.45|21343.45|21422.55|21342.55|10
1731537170000|2024-11-13 22:32:50|21424.13|21344.13|21425.6|21345.6|21425.6|21345.6|21423.63|21343.63|9
1731537180000|2024-11-13 22:33:00|21425.45|21345.45|21429.22|21349.22|21429.22|21349.22|21425.45|21345.45|10
1731537190000|2024-11-13 22:33:10|21429.41|21349.41|21432.59|21352.59|21432.59|21352.59|21428.41|21348.41|10
1731537200000|2024-11-13 22:33:20|21432.98|21352.98|21433.87|21353.87|21433.87|21353.87|21432.58|21352.58|10
1731537210000|2024-11-13 22:33:30|21433.64|21353.64|21436.79|21356.79|21436.96|21356.96|21433.32|21353.32|10
1731537220000|2024-11-13 22:33:40|21437.64|21357.64|21437.09|21357.09|21438.01|21358.01|21437.09|21357.09|10
1731537230000|2024-11-13 22:33:50|21437.02|21357.02|21439.71|21359.71|21439.71|21359.71|21434.81|21354.81|10
1731537240000|2024-11-13 22:34:00|21439.48|21359.48|21440.67|21360.67|21441.27|21361.27|21439.48|21359.48|10
1731537250000|2024-11-13 22:34:10|21440.42|21360.42|21437.8|21357.8|21440.42|21360.42|21437.72|21357.72|10
1731537260000|2024-11-13 22:34:20|21437.68|21357.68|21436.98|21356.98|21439.02|21359.02|21436.78|21356.78|10
1731537270000|2024-11-13 22:34:30|21437.54|21357.54|21437.19|21357.19|21437.54|21357.54|21435.45|21355.45|9
1731537280000|2024-11-13 22:34:40|21437.73|21357.73|21436.27|21356.27|21438.07|21358.07|21436.27|21356.27|10
1731537290000|2024-11-13 22:34:50|21436.99|21356.99|21436.83|21356.83|21437.31|21357.31|21436.75|21356.75|8
1731537300000|2024-11-13 22:35:00|21436.53|21356.53|21437.93|21357.93|21437.93|21357.93|21434.88|21354.88|10
1731537310000|2024-11-13 22:35:10|21437.69|21357.69|21437.99|21357.99|21438.57|21358.57|21437.69|21357.69|10
1731537320000|2024-11-13 22:35:20|21437.86|21357.86|21437.19|21357.19|21437.86|21357.86|21436.34|21356.34|10
1731537330000|2024-11-13 22:35:30|21437.31|21357.31|21430.85|21350.85|21437.36|21357.36|21430.85|21350.85|10
1731537340000|2024-11-13 22:35:40|21430.97|21350.97|21423.96|21343.96|21430.97|21350.97|21423.96|21343.96|10
1731537350000|2024-11-13 22:35:50|21424.32|21344.32|21422.58|21342.58|21424.32|21344.32|21422.58|21342.58|10
1731537360000|2024-11-13 22:36:00|21424.84|21344.84|21426|21346|21426.28|21346.28|21424.84|21344.84|10
1731537370000|2024-11-13 22:36:10|21426.08|21346.08|21423.28|21343.28|21426.08|21346.08|21423.05|21343.05|10
1731537380000|2024-11-13 22:36:20|21422.59|21342.59|21422.68|21342.68|21423.62|21343.62|21422.54|21342.54|10
1731537390000|2024-11-13 22:36:30|21423|21343|21422.84|21342.84|21424.12|21344.12|21421.48|21341.48|10
1731537400000|2024-11-13 22:36:40|21423.25|21343.25|21425.02|21345.02|21425.02|21345.02|21423.2|21343.2|10
1731537410000|2024-11-13 22:36:50|21425.22|21345.22|21423.58|21343.58|21425.22|21345.22|21422.36|21342.36|10
1731537420000|2024-11-13 22:37:00|21423.79|21343.79|21424.23|21344.23|21425.05|21345.05|21423.35|21343.35|10
1731537430000|2024-11-13 22:37:10|21423.91|21343.91|21420.08|21340.08|21423.91|21343.91|21420.08|21340.08|10
1731537440000|2024-11-13 22:37:20|21419.45|21339.45|21418.79|21338.79|21419.45|21339.45|21417.83|21337.83|10
1731537450000|2024-11-13 22:37:30|21418.71|21338.71|21416.72|21336.72|21418.71|21338.71|21416.72|21336.72|10
1731537460000|2024-11-13 22:37:40|21415.97|21335.97|21415.05|21335.05|21415.97|21335.97|21414.52|21334.52|10
1731537470000|2024-11-13 22:37:50|21414.92|21334.92|21415.84|21335.84|21416.32|21336.32|21414.8|21334.8|9
1731537480000|2024-11-13 22:38:00|21415.37|21335.37|21414.53|21334.53|21416.82|21336.82|21414.37|21334.37|10
1731537490000|2024-11-13 22:38:10|21414.3|21334.3|21411.72|21331.72|21414.3|21334.3|21411.72|21331.72|10
1731537500000|2024-11-13 22:38:20|21411.75|21331.75|21411.26|21331.26|21411.75|21331.75|21406.13|21326.13|10
1731537510000|2024-11-13 22:38:30|21412.05|21332.05|21414.32|21334.32|21414.32|21334.32|21412.05|21332.05|10
1731537520000|2024-11-13 22:38:40|21414.58|21334.58|21413.12|21333.12|21414.58|21334.58|21411.79|21331.79|10
1731537530000|2024-11-13 22:38:50|21412.5|21332.5|21415.29|21335.29|21415.29|21335.29|21412.5|21332.5|10
1731537540000|2024-11-13 22:39:00|21413.74|21333.74|21402.15|21322.15|21413.74|21333.74|21402.15|21322.15|10
1731537550000|2024-11-13 22:39:10|21401.47|21321.47|21394.4|21314.4|21401.47|21321.47|21389.61|21309.61|10
1731537560000|2024-11-13 22:39:20|21394.65|21314.65|21395.88|21315.88|21397.83|21317.83|21394.65|21314.65|9
1731537570000|2024-11-13 22:39:30|21395.82|21315.82|21395.51|21315.51|21395.82|21315.82|21393.51|21313.51|10
1731537580000|2024-11-13 22:39:40|21395.6|21315.6|21395.18|21315.18|21397.77|21317.77|21395.07|21315.07|10
1731537590000|2024-11-13 22:39:50|21395.61|21315.61|21392.36|21312.36|21395.61|21315.61|21391.92|21311.92|10
1731537600000|2024-11-13 22:40:00|21392.74|21312.74|21396.2|21316.2|21398.29|21318.29|21392.74|21312.74|10
1731537610000|2024-11-13 22:40:10|21395.87|21315.87|21396.54|21316.54|21396.86|21316.86|21395.87|21315.87|10
1731537620000|2024-11-13 22:40:20|21396.22|21316.22|21392.17|21312.17|21396.22|21316.22|21392.17|21312.17|10
1731537630000|2024-11-13 22:40:30|21392.01|21312.01|21384.58|21304.58|21392.2|21312.2|21384.58|21304.58|10
1731537640000|2024-11-13 22:40:40|21383.49|21303.49|21381.82|21301.82|21383.52|21303.52|21381.72|21301.72|10
1731537650000|2024-11-13 22:40:50|21380.64|21300.64|21379.97|21299.97|21380.64|21300.64|21379.6|21299.6|10
1731537660000|2024-11-13 22:41:00|21379.3|21299.3|21377.08|21297.08|21379.3|21299.3|21377|21297|10
1731537670000|2024-11-13 22:41:10|21376.48|21296.48|21375.15|21295.15|21376.48|21296.48|21374.56|21294.56|10
1731537680000|2024-11-13 22:41:20|21374.92|21294.92|21369.98|21289.98|21376.19|21296.19|21369.98|21289.98|10
1731537690000|2024-11-13 22:41:30|21369.56|21289.56|21367.9|21287.9|21369.7|21289.7|21367.9|21287.9|10
1731537700000|2024-11-13 22:41:40|21367.57|21287.57|21365.35|21285.35|21368.66|21288.66|21365.35|21285.35|10
1731537710000|2024-11-13 22:41:50|21364.53|21284.53|21359.48|21279.48|21364.85|21284.85|21359.35|21279.35|10
1731537720000|2024-11-13 22:42:00|21359.53|21279.53|21354.74|21274.74|21359.93|21279.93|21354.74|21274.74|10
1731537730000|2024-11-13 22:42:10|21354.45|21274.45|21349.3|21269.3|21354.45|21274.45|21349.19|21269.19|10
1731537740000|2024-11-13 22:42:20|21350.07|21270.07|21349.57|21269.57|21351.22|21271.22|21349.4|21269.4|10
1731537750000|2024-11-13 22:42:30|21349.28|21269.28|21348.44|21268.44|21349.35|21269.35|21348.44|21268.44|10
1731537760000|2024-11-13 22:42:40|21348.36|21268.36|21348.85|21268.85|21348.85|21268.85|21347.9|21267.9|10
1731537770000|2024-11-13 22:42:50|21348.84|21268.84|21346.15|21266.15|21348.84|21268.84|21345.73|21265.73|10
1731537780000|2024-11-13 22:43:00|21346.87|21266.87|21347.41|21267.41|21347.42|21267.42|21345.93|21265.93|10
1731537790000|2024-11-13 22:43:10|21347.72|21267.72|21348.5|21268.5|21348.5|21268.5|21347.36|21267.36|10
1731537800000|2024-11-13 22:43:20|21348.29|21268.29|21350.95|21270.95|21350.95|21270.95|21348.21|21268.21|10
1731537810000|2024-11-13 22:43:30|21351.11|21271.11|21354.04|21274.04|21354.04|21274.04|21351.11|21271.11|10
1731537820000|2024-11-13 22:43:40|21353.94|21273.94|21358.06|21278.06|21358.06|21278.06|21353.9|21273.9|10
1731537830000|2024-11-13 22:43:50|21358.25|21278.25|21365.56|21285.56|21365.56|21285.56|21355.37|21275.37|10
1731537840000|2024-11-13 22:44:00|21365.59|21285.59|21363.92|21283.92|21365.59|21285.59|21363.92|21283.92|9
1731537850000|2024-11-13 22:44:10|21363.59|21283.59|21370.73|21290.73|21371.47|21291.47|21363.59|21283.59|10
1731537860000|2024-11-13 22:44:20|21370.83|21290.83|21366.95|21286.95|21371.91|21291.91|21366.29|21286.29|10
1731537870000|2024-11-13 22:44:30|21366.98|21286.98|21370.09|21290.09|21371.09|21291.09|21366.98|21286.98|10
1731537880000|2024-11-13 22:44:40|21369.32|21289.32|21372.95|21292.95|21372.95|21292.95|21368.52|21288.52|10
1731537890000|2024-11-13 22:44:50|21373.33|21293.33|21375.89|21295.89|21375.89|21295.89|21373|21293|10
1731537900000|2024-11-13 22:45:00|21375.18|21295.18|21377.32|21297.32|21377.32|21297.32|21375.18|21295.18|10
1731537910000|2024-11-13 22:45:10|21377.36|21297.36|21370.45|21290.45|21377.36|21297.36|21370.45|21290.45|10
1731537920000|2024-11-13 22:45:20|21370.2|21290.2|21368.47|21288.47|21370.57|21290.57|21368.47|21288.47|10
1731537930000|2024-11-13 22:45:30|21368.73|21288.73|21369.61|21289.61|21371.68|21291.68|21368.34|21288.34|10
1731537940000|2024-11-13 22:45:40|21370.07|21290.07|21366.37|21286.37|21370.07|21290.07|21365.67|21285.67|10
1731537950000|2024-11-13 22:45:50|21366.19|21286.19|21364.37|21284.37|21366.19|21286.19|21364.16|21284.16|10
1731537960000|2024-11-13 22:46:00|21364.33|21284.33|21367.86|21287.86|21367.86|21287.86|21364.33|21284.33|10
1731537970000|2024-11-13 22:46:10|21368.06|21288.06|21372.51|21292.51|21372.81|21292.81|21368.06|21288.06|10
1731537980000|2024-11-13 22:46:20|21371.56|21291.56|21379.11|21299.11|21379.11|21299.11|21371.06|21291.06|10
1731537990000|2024-11-13 22:46:30|21378.65|21298.65|21382.03|21302.03|21382.03|21302.03|21378.65|21298.65|10
1731538000000|2024-11-13 22:46:40|21382.39|21302.39|21383.48|21303.48|21383.48|21303.48|21382.39|21302.39|10
1731538010000|2024-11-13 22:46:50|21383.42|21303.42|21384.21|21304.21|21384.21|21304.21|21382.94|21302.94|10
1731538020000|2024-11-13 22:47:00|21384.36|21304.36|21386.08|21306.08|21386.8|21306.8|21384.36|21304.36|10
1731538030000|2024-11-13 22:47:10|21385.88|21305.88|21384.8|21304.8|21386.3|21306.3|21384.74|21304.74|10
1731538040000|2024-11-13 22:47:20|21384.92|21304.92|21387.68|21307.68|21387.97|21307.97|21384.92|21304.92|10
1731538050000|2024-11-13 22:47:30|21387.54|21307.54|21385.93|21305.93|21387.54|21307.54|21385.93|21305.93|10
1731538060000|2024-11-13 22:47:40|21385.7|21305.7|21387.64|21307.64|21387.64|21307.64|21385.7|21305.7|10
1731538070000|2024-11-13 22:47:50|21387.76|21307.76|21389.59|21309.59|21389.59|21309.59|21386.01|21306.01|10
1731538080000|2024-11-13 22:48:00|21389.72|21309.72|21389.63|21309.63|21390.26|21310.26|21389.63|21309.63|10
1731538090000|2024-11-13 22:48:10|21389.6|21309.6|21393.73|21313.73|21393.73|21313.73|21389.18|21309.18|10
1731538100000|2024-11-13 22:48:20|21393.85|21313.85|21395.11|21315.11|21395.11|21315.11|21393.65|21313.65|10
1731538110000|2024-11-13 22:48:30|21395.03|21315.03|21395.92|21315.92|21396.01|21316.01|21395.03|21315.03|10
1731538120000|2024-11-13 22:48:40|21395.46|21315.46|21396.26|21316.26|21396.47|21316.47|21395.04|21315.04|10
1731538130000|2024-11-13 22:48:50|21395.2|21315.2|21397.35|21317.35|21399.1|21319.1|21394.65|21314.65|10
1731538140000|2024-11-13 22:49:00|21396.59|21316.59|21397.59|21317.59|21397.59|21317.59|21395.98|21315.98|10
1731538150000|2024-11-13 22:49:10|21398.15|21318.15|21396.08|21316.08|21398.34|21318.34|21395.99|21315.99|10
1731538160000|2024-11-13 22:49:20|21396.18|21316.18|21398.07|21318.07|21398.36|21318.36|21396.18|21316.18|10
1731538170000|2024-11-13 22:49:30|21397.62|21317.62|21395.92|21315.92|21397.62|21317.62|21395.92|21315.92|10
1731538180000|2024-11-13 22:49:40|21396.13|21316.13|21392.54|21312.54|21397.36|21317.36|21392.25|21312.25|9
1731538190000|2024-11-13 22:49:50|21390.96|21310.96|21386.96|21306.96|21390.96|21310.96|21386.96|21306.96|10
1731538200000|2024-11-13 22:50:00|21386.92|21306.92|21387.02|21307.02|21387.02|21307.02|21386.07|21306.07|10
1731538210000|2024-11-13 22:50:10|21387.31|21307.31|21388.3|21308.3|21388.46|21308.46|21386.97|21306.97|10
1731538220000|2024-11-13 22:50:20|21388.37|21308.37|21385.43|21305.43|21388.45|21308.45|21385.43|21305.43|10
1731538230000|2024-11-13 22:50:30|21384.68|21304.68|21383.84|21303.84|21384.68|21304.68|21382.78|21302.78|10
1731538240000|2024-11-13 22:50:40|21384.05|21304.05|21385.27|21305.27|21385.27|21305.27|21383.66|21303.66|10
1731538250000|2024-11-13 22:50:50|21385.52|21305.52|21384.98|21304.98|21386.5|21306.5|21384.98|21304.98|10
1731538260000|2024-11-13 22:51:00|21385.14|21305.14|21386.33|21306.33|21386.81|21306.81|21385.14|21305.14|10
1731538270000|2024-11-13 22:51:10|21386.1|21306.1|21387.63|21307.63|21387.63|21307.63|21385.44|21305.44|10
1731538280000|2024-11-13 22:51:20|21388.51|21308.51|21390.83|21310.83|21390.83|21310.83|21388.51|21308.51|10
1731538290000|2024-11-13 22:51:30|21390.64|21310.64|21390.43|21310.43|21391.71|21311.71|21390.33|21310.33|10
1731538300000|2024-11-13 22:51:40|21391.2|21311.2|21389.59|21309.59|21392.06|21312.06|21389.51|21309.51|9
1731538310000|2024-11-13 22:51:50|21389.58|21309.58|21386.8|21306.8|21390.36|21310.36|21386.8|21306.8|10
1731538320000|2024-11-13 22:52:00|21385.67|21305.67|21380.66|21300.66|21385.67|21305.67|21380.66|21300.66|10
1731538330000|2024-11-13 22:52:10|21379.55|21299.55|21375.74|21295.74|21379.55|21299.55|21375.74|21295.74|10
1731538340000|2024-11-13 22:52:20|21376.07|21296.07|21375.78|21295.78|21376.21|21296.21|21375.74|21295.74|10
1731538350000|2024-11-13 22:52:30|21375.72|21295.72|21368.73|21288.73|21375.72|21295.72|21368.55|21288.55|9
1731538360000|2024-11-13 22:52:40|21367.1|21287.1|21365.15|21285.15|21367.1|21287.1|21365.15|21285.15|10
1731538370000|2024-11-13 22:52:50|21364.28|21284.28|21360.75|21280.75|21364.28|21284.28|21360.75|21280.75|10
1731538380000|2024-11-13 22:53:00|21360.45|21280.45|21359.04|21279.04|21360.46|21280.46|21357.89|21277.89|9
1731538390000|2024-11-13 22:53:10|21359.78|21279.78|21361.47|21281.47|21361.47|21281.47|21359.43|21279.43|10
1731538400000|2024-11-13 22:53:20|21361.67|21281.67|21360.78|21280.78|21361.85|21281.85|21360.78|21280.78|10
1731538410000|2024-11-13 22:53:30|21360.44|21280.44|21363.13|21283.13|21363.13|21283.13|21360.44|21280.44|10
1731538420000|2024-11-13 22:53:40|21365.08|21285.08|21365.32|21285.32|21366.12|21286.12|21364.63|21284.63|10
1731538430000|2024-11-13 22:53:50|21365.6|21285.6|21367.83|21287.83|21367.83|21287.83|21365.36|21285.36|9
1731538440000|2024-11-13 22:54:00|21368.35|21288.35|21375.59|21295.59|21375.59|21295.59|21368.35|21288.35|10
1731538450000|2024-11-13 22:54:10|21376.09|21296.09|21380.6|21300.6|21380.6|21300.6|21376.09|21296.09|10
1731538460000|2024-11-13 22:54:20|21380.85|21300.85|21384.75|21304.75|21384.75|21304.75|21380.85|21300.85|10
1731538470000|2024-11-13 22:54:30|21384.6|21304.6|21386.85|21306.85|21386.85|21306.85|21384.6|21304.6|10
1731538480000|2024-11-13 22:54:40|21387.89|21307.89|21390.43|21310.43|21390.43|21310.43|21387.89|21307.89|10
1731538490000|2024-11-13 22:54:50|21388.31|21308.31|21389.06|21309.06|21389.06|21309.06|21387.29|21307.29|10
1731538500000|2024-11-13 22:55:00|21389.1|21309.1|21391.2|21311.2|21392.9|21312.9|21389.1|21309.1|10
1731538510000|2024-11-13 22:55:10|21391.54|21311.54|21392.02|21312.02|21392.45|21312.45|21390.7|21310.7|9
1731538520000|2024-11-13 22:55:20|21392.44|21312.44|21391.46|21311.46|21393.07|21313.07|21391.46|21311.46|10
1731538530000|2024-11-13 22:55:30|21391.39|21311.39|21392.69|21312.69|21392.69|21312.69|21390.81|21310.81|10
1731538540000|2024-11-13 22:55:40|21392.82|21312.82|21393.69|21313.69|21395.42|21315.42|21392.73|21312.73|10
1731538550000|2024-11-13 22:55:50|21393.35|21313.35|21391.84|21311.84|21396.2|21316.2|21391.84|21311.84|10
1731538560000|2024-11-13 22:56:00|21391.55|21311.55|21387.66|21307.66|21392.16|21312.16|21387.66|21307.66|10
1731538570000|2024-11-13 22:56:10|21386.33|21306.33|21385.39|21305.39|21386.42|21306.42|21385.39|21305.39|10
1731538580000|2024-11-13 22:56:20|21385.88|21305.88|21389.29|21309.29|21389.29|21309.29|21385.88|21305.88|10
1731538590000|2024-11-13 22:56:30|21390.16|21310.16|21391.81|21311.81|21392.92|21312.92|21390.02|21310.02|10
1731538600000|2024-11-13 22:56:40|21391.98|21311.98|21388.18|21308.18|21391.98|21311.98|21388.18|21308.18|10
1731538610000|2024-11-13 22:56:50|21388|21308|21379.56|21299.56|21388.44|21308.44|21377.99|21297.99|10
1731538620000|2024-11-13 22:57:00|21379.57|21299.57|21379.14|21299.14|21380.7|21300.7|21378.87|21298.87|10
1731538630000|2024-11-13 22:57:10|21379.31|21299.31|21378.45|21298.45|21381.15|21301.15|21376.43|21296.43|10
1731538640000|2024-11-13 22:57:20|21378.84|21298.84|21375.91|21295.91|21379.17|21299.17|21375.91|21295.91|10
1731538650000|2024-11-13 22:57:30|21375.3|21295.3|21375.54|21295.54|21375.65|21295.65|21374.36|21294.36|10
1731538660000|2024-11-13 22:57:40|21375.38|21295.38|21376.94|21296.94|21377.81|21297.81|21375.38|21295.38|10
1731538670000|2024-11-13 22:57:50|21376.06|21296.06|21378.64|21298.64|21378.75|21298.75|21375.53|21295.53|10
1731538680000|2024-11-13 22:58:00|21378.33|21298.33|21380.54|21300.54|21380.7|21300.7|21378.11|21298.11|9
1731538690000|2024-11-13 22:58:10|21380.63|21300.63|21383.89|21303.89|21383.89|21303.89|21380.63|21300.63|10
1731538700000|2024-11-13 22:58:20|21383.07|21303.07|21384.27|21304.27|21384.27|21304.27|21382.17|21302.17|10
1731538710000|2024-11-13 22:58:30|21384.1|21304.1|21388.89|21308.89|21388.89|21308.89|21384.1|21304.1|10
1731538720000|2024-11-13 22:58:40|21388.31|21308.31|21391.28|21311.28|21391.29|21311.29|21388.01|21308.01|10
1731538730000|2024-11-13 22:58:50|21391.61|21311.61|21392.73|21312.73|21393.32|21313.32|21389.76|21309.76|10
1731538740000|2024-11-13 22:59:00|21392.37|21312.37|21395.74|21315.74|21395.74|21315.74|21390.59|21310.59|10
1731538750000|2024-11-13 22:59:10|21395.89|21315.89|21396.23|21316.23|21396.23|21316.23|21394.4|21314.4|10
1731538760000|2024-11-13 22:59:20|21396.42|21316.42|21398.05|21318.05|21398.05|21318.05|21396.03|21316.03|10
1731538770000|2024-11-13 22:59:30|21398.8|21318.8|21398.42|21318.42|21400.26|21320.26|21398.27|21318.27|10
1731538780000|2024-11-13 22:59:40|21398.13|21318.13|21397.03|21317.03|21398.13|21318.13|21396.23|21316.23|10
1731538790000|2024-11-13 22:59:50|21397.49|21317.49|21398.46|21318.46|21399.15|21319.15|21396.94|21316.94|10
1731539110000|2024-11-13 23:05:10|21323.85|21243.85|21324.6|21244.6|21326.25|21246.25|21323.85|21243.85|5
1731539120000|2024-11-13 23:05:20|21325|21245|21322.47|21242.47|21327.31|21247.31|21322.47|21242.47|10
1731539130000|2024-11-13 23:05:30|21321.63|21241.63|21316.85|21236.85|21322.18|21242.18|21316.85|21236.85|10
1731539140000|2024-11-13 23:05:40|21316.48|21236.48|21323.16|21243.16|21323.16|21243.16|21316.48|21236.48|10
1731539150000|2024-11-13 23:05:50|21324.8|21244.8|21334.11|21254.11|21334.11|21254.11|21324.8|21244.8|10
1731539160000|2024-11-13 23:06:00|21333.81|21253.81|21339.15|21259.15|21339.15|21259.15|21333.81|21253.81|10
1731539170000|2024-11-13 23:06:10|21340.44|21260.44|21346.53|21266.53|21346.77|21266.77|21340.44|21260.44|10
1731539180000|2024-11-13 23:06:20|21345.64|21265.64|21344.93|21264.93|21349.87|21269.87|21344.93|21264.93|10
1731539190000|2024-11-13 23:06:30|21345.23|21265.23|21342.86|21262.86|21345.23|21265.23|21342.8|21262.8|10
1731539200000|2024-11-13 23:06:40|21343.27|21263.27|21339.68|21259.68|21343.57|21263.57|21339.5|21259.5|10
1731539210000|2024-11-13 23:06:50|21339.26|21259.26|21334.63|21254.63|21339.83|21259.83|21334.63|21254.63|10
1731539220000|2024-11-13 23:07:00|21334.94|21254.94|21337.08|21257.08|21339.72|21259.72|21334.34|21254.34|10
1731539230000|2024-11-13 23:07:10|21338.44|21258.44|21333.06|21253.06|21340.26|21260.26|21333.06|21253.06|10
1731539240000|2024-11-13 23:07:20|21333.66|21253.66|21322.26|21242.26|21333.66|21253.66|21322.26|21242.26|10
1731539250000|2024-11-13 23:07:30|21322.38|21242.38|21324.37|21244.37|21325.77|21245.77|21322.38|21242.38|10
1731539260000|2024-11-13 23:07:40|21324.57|21244.57|21322.7|21242.7|21324.98|21244.98|21322.7|21242.7|10
1731539270000|2024-11-13 23:07:50|21322.92|21242.92|21319.75|21239.75|21322.92|21242.92|21318.75|21238.75|10
1731539280000|2024-11-13 23:08:00|21319.54|21239.54|21312.6|21232.6|21319.54|21239.54|21312.6|21232.6|10
1731539290000|2024-11-13 23:08:10|21313.33|21233.33|21316.12|21236.12|21316.12|21236.12|21312.54|21232.54|10
1731539300000|2024-11-13 23:08:20|21317.53|21237.53|21320.15|21240.15|21321.8|21241.8|21317.53|21237.53|10
1731539310000|2024-11-13 23:08:30|21322.42|21242.42|21323.16|21243.16|21325.8|21245.8|21322.42|21242.42|10
1731539320000|2024-11-13 23:08:40|21322.15|21242.15|21322.91|21242.91|21324.16|21244.16|21321.73|21241.73|10
1731539330000|2024-11-13 23:08:50|21323.22|21243.22|21316.14|21236.14|21323.22|21243.22|21315.99|21235.99|9
1731539340000|2024-11-13 23:09:00|21316.2|21236.2|21317.35|21237.35|21318.23|21238.23|21315.12|21235.12|10
1731539350000|2024-11-13 23:09:10|21316.58|21236.58|21318.18|21238.18|21319.09|21239.09|21316.48|21236.48|10
1731539360000|2024-11-13 23:09:20|21320.25|21240.25|21329.49|21249.49|21329.49|21249.49|21320.25|21240.25|10
1731539370000|2024-11-13 23:09:30|21330.9|21250.9|21336.95|21256.95|21337.61|21257.61|21330.9|21250.9|10
1731539380000|2024-11-13 23:09:40|21337.92|21257.92|21341.86|21261.86|21341.86|21261.86|21337.37|21257.37|10
1731539390000|2024-11-13 23:09:50|21342.27|21262.27|21350.98|21270.98|21352.15|21272.15|21342.27|21262.27|10
1731539400000|2024-11-13 23:10:00|21350.91|21270.91|21354.84|21274.84|21355.01|21275.01|21350.91|21270.91|10
1731539410000|2024-11-13 23:10:10|21356.21|21276.21|21353.38|21273.38|21357.52|21277.52|21353.35|21273.35|10
1731539420000|2024-11-13 23:10:20|21352.54|21272.54|21348.44|21268.44|21352.56|21272.56|21346.51|21266.51|10
1731539430000|2024-11-13 23:10:30|21348.16|21268.16|21350.95|21270.95|21351.54|21271.54|21347.2|21267.2|10
1731539440000|2024-11-13 23:10:40|21350.77|21270.77|21350.4|21270.4|21351.64|21271.64|21349.57|21269.57|10
1731539450000|2024-11-13 23:10:50|21350.85|21270.85|21354.16|21274.16|21354.22|21274.22|21350.41|21270.41|10
1731539460000|2024-11-13 23:11:00|21354.53|21274.53|21352.73|21272.73|21355.33|21275.33|21352.6|21272.6|10
1731539470000|2024-11-13 23:11:10|21352.59|21272.59|21352.74|21272.74|21353.08|21273.08|21351.04|21271.04|10
1731539480000|2024-11-13 23:11:20|21353.72|21273.72|21356.53|21276.53|21356.53|21276.53|21352.74|21272.74|10
1731539490000|2024-11-13 23:11:30|21357.62|21277.62|21364.68|21284.68|21364.68|21284.68|21357.62|21277.62|10
1731539500000|2024-11-13 23:11:40|21364.43|21284.43|21366.2|21286.2|21366.56|21286.56|21364.29|21284.29|10
1731539510000|2024-11-13 23:11:50|21365.66|21285.66|21368.98|21288.98|21369.3|21289.3|21365.66|21285.66|10
1731539520000|2024-11-13 23:12:00|21371.36|21291.36|21368.75|21288.75|21371.67|21291.67|21368.44|21288.44|10
1731539530000|2024-11-13 23:12:10|21368.95|21288.95|21371.12|21291.12|21371.12|21291.12|21368.47|21288.47|10
1731539540000|2024-11-13 23:12:20|21370.87|21290.87|21372.9|21292.9|21373.35|21293.35|21370.44|21290.44|10
1731539550000|2024-11-13 23:12:30|21372.87|21292.87|21378.25|21298.25|21378.25|21298.25|21372.87|21292.87|10
1731539560000|2024-11-13 23:12:40|21380.94|21300.94|21392.47|21312.47|21392.47|21312.47|21380.94|21300.94|10
1731539570000|2024-11-13 23:12:50|21392.58|21312.58|21394.18|21314.18|21394.98|21314.98|21392.49|21312.49|10
1731539580000|2024-11-13 23:13:00|21394.1|21314.1|21394.63|21314.63|21394.63|21314.63|21392.66|21312.66|10
1731539590000|2024-11-13 23:13:10|21395.16|21315.16|21392.78|21312.78|21395.79|21315.79|21392.78|21312.78|10
1731539600000|2024-11-13 23:13:20|21390.51|21310.51|21387.98|21307.98|21390.9|21310.9|21387.15|21307.15|10
1731539610000|2024-11-13 23:13:30|21386.62|21306.62|21386.73|21306.73|21388.35|21308.35|21385.77|21305.77|10
1731539620000|2024-11-13 23:13:40|21385.44|21305.44|21383.16|21303.16|21386.47|21306.47|21383.16|21303.16|10
1731539630000|2024-11-13 23:13:50|21383.6|21303.6|21384.53|21304.53|21385.02|21305.02|21383.23|21303.23|10
1731539640000|2024-11-13 23:14:00|21384.16|21304.16|21378.33|21298.33|21386.74|21306.74|21378.29|21298.29|10
1731539650000|2024-11-13 23:14:10|21377.18|21297.18|21374.55|21294.55|21377.18|21297.18|21373.04|21293.04|10
1731539660000|2024-11-13 23:14:20|21374.88|21294.88|21371.85|21291.85|21374.92|21294.92|21371.85|21291.85|10
1731539670000|2024-11-13 23:14:30|21372.82|21292.82|21375.9|21295.9|21375.9|21295.9|21372.58|21292.58|10
1731539680000|2024-11-13 23:14:40|21376.41|21296.41|21379.93|21299.93|21379.93|21299.93|21375.81|21295.81|10
1731539690000|2024-11-13 23:14:50|21378.3|21298.3|21378.03|21298.03|21378.3|21298.3|21376.43|21296.43|10
1731539700000|2024-11-13 23:15:00|21378.52|21298.52|21376.38|21296.38|21378.64|21298.64|21376.28|21296.28|10
1731539710000|2024-11-13 23:15:10|21374.4|21294.4|21378.03|21298.03|21378.03|21298.03|21374.4|21294.4|10
1731539720000|2024-11-13 23:15:20|21377.77|21297.77|21382.81|21302.81|21382.81|21302.81|21376.53|21296.53|10
1731539730000|2024-11-13 23:15:30|21382.97|21302.97|21386.53|21306.53|21386.53|21306.53|21382.91|21302.91|10
1731539740000|2024-11-13 23:15:40|21388.92|21308.92|21385.52|21305.52|21388.92|21308.92|21384.5|21304.5|10
1731539750000|2024-11-13 23:15:50|21386.22|21306.22|21387.6|21307.6|21387.6|21307.6|21385.61|21305.61|10
1731539760000|2024-11-13 23:16:00|21387.61|21307.61|21389.54|21309.54|21389.54|21309.54|21387.23|21307.23|10
1731539770000|2024-11-13 23:16:10|21389.25|21309.25|21395.96|21315.96|21395.96|21315.96|21389.25|21309.25|10
1731539780000|2024-11-13 23:16:20|21403.68|21323.68|21405.79|21325.79|21406.63|21326.63|21403.68|21323.68|10
1731539790000|2024-11-13 23:16:30|21405.19|21325.19|21409.24|21329.24|21409.24|21329.24|21405.19|21325.19|10
1731539800000|2024-11-13 23:16:40|21408.27|21328.27|21414.48|21334.48|21415.04|21335.04|21408.27|21328.27|10
1731539810000|2024-11-13 23:16:50|21414.49|21334.49|21420.31|21340.31|21420.31|21340.31|21414.01|21334.01|10
1731539820000|2024-11-13 23:17:00|21420.84|21340.84|21430.61|21350.61|21430.61|21350.61|21420.54|21340.54|10
1731539830000|2024-11-13 23:17:10|21430.29|21350.29|21436|21356|21436.63|21356.63|21430.29|21350.29|10
1731539840000|2024-11-13 23:17:20|21435.22|21355.22|21437.29|21357.29|21438.62|21358.62|21435.22|21355.22|10
1731539850000|2024-11-13 23:17:30|21437.2|21357.2|21438.88|21358.88|21439.54|21359.54|21437.2|21357.2|10
1731539860000|2024-11-13 23:17:40|21438.87|21358.87|21437.57|21357.57|21439.06|21359.06|21437.57|21357.57|10
1731539870000|2024-11-13 23:17:50|21437.17|21357.17|21435.53|21355.53|21438.12|21358.12|21435.53|21355.53|10
1731539880000|2024-11-13 23:18:00|21436.51|21356.51|21439.67|21359.67|21439.67|21359.67|21432.81|21352.81|10
1731539890000|2024-11-13 23:18:10|21440.5|21360.5|21443.16|21363.16|21443.25|21363.25|21439.62|21359.62|10
1731539900000|2024-11-13 23:18:20|21443.14|21363.14|21447.73|21367.73|21447.73|21367.73|21442.82|21362.82|10
1731539910000|2024-11-13 23:18:30|21449.88|21369.88|21451.54|21371.54|21453.25|21373.25|21449.88|21369.88|9
1731539920000|2024-11-13 23:18:40|21451.5|21371.5|21455.95|21375.95|21455.95|21375.95|21451.5|21371.5|10
1731539930000|2024-11-13 23:18:50|21456.46|21376.46|21458.65|21378.65|21458.65|21378.65|21455.2|21375.2|10
1731539940000|2024-11-13 23:19:00|21460.78|21380.78|21463.84|21383.84|21463.84|21383.84|21460.54|21380.54|10
1731539950000|2024-11-13 23:19:10|21464.04|21384.04|21467.48|21387.48|21467.48|21387.48|21463.01|21383.01|10
1731539960000|2024-11-13 23:19:20|21468.82|21388.82|21468.92|21388.92|21470.09|21390.09|21468.49|21388.49|10
1731539970000|2024-11-13 23:19:30|21468.78|21388.78|21468.57|21388.57|21471.03|21391.03|21468.46|21388.46|10
1731539980000|2024-11-13 23:19:40|21468.55|21388.55|21472.16|21392.16|21473.17|21393.17|21468.5|21388.5|10
1731539990000|2024-11-13 23:19:50|21472.32|21392.32|21473.6|21393.6|21473.98|21393.98|21471.79|21391.79|10
1731540000000|2024-11-13 23:20:00|21474.04|21394.04|21475.1|21395.1|21476.79|21396.79|21474.04|21394.04|10
1731540010000|2024-11-13 23:20:10|21475.93|21395.93|21477.75|21397.75|21479.38|21399.38|21475.93|21395.93|10
1731540020000|2024-11-13 23:20:20|21477.69|21397.69|21476.85|21396.85|21478.96|21398.96|21476.85|21396.85|10
1731540030000|2024-11-13 23:20:30|21475.84|21395.84|21481.21|21401.21|21481.97|21401.97|21475.84|21395.84|10
1731540040000|2024-11-13 23:20:40|21479.99|21399.99|21484.37|21404.37|21484.37|21404.37|21479.99|21399.99|10
1731540050000|2024-11-13 23:20:50|21484.66|21404.66|21491.99|21411.99|21492.89|21412.89|21483.69|21403.69|10
1731540060000|2024-11-13 23:21:00|21492.48|21412.48|21492.39|21412.39|21495.86|21415.86|21492.39|21412.39|9
1731540070000|2024-11-13 23:21:10|21492.74|21412.74|21495.16|21415.16|21495.71|21415.71|21492.74|21412.74|10
1731540080000|2024-11-13 23:21:20|21494.8|21414.8|21493.49|21413.49|21496.75|21416.75|21493.45|21413.45|10
1731540090000|2024-11-13 23:21:30|21493.6|21413.6|21488.17|21408.17|21493.8|21413.8|21487.72|21407.72|10
1731540100000|2024-11-13 23:21:40|21486.8|21406.8|21479.88|21399.88|21486.8|21406.8|21478.46|21398.46|10
1731540110000|2024-11-13 23:21:50|21479.86|21399.86|21477.14|21397.14|21479.86|21399.86|21477.14|21397.14|9
1731540120000|2024-11-13 23:22:00|21477.15|21397.15|21479.94|21399.94|21479.94|21399.94|21477.15|21397.15|9
1731540130000|2024-11-13 23:22:10|21479.23|21399.23|21480.88|21400.88|21481.91|21401.91|21479.23|21399.23|10
1731540140000|2024-11-13 23:22:20|21480.55|21400.55|21473.95|21393.95|21480.55|21400.55|21473.95|21393.95|10
1731540150000|2024-11-13 23:22:30|21473.01|21393.01|21470.18|21390.18|21473.89|21393.89|21468.56|21388.56|9
1731540160000|2024-11-13 23:22:40|21470.76|21390.76|21473.71|21393.71|21476.94|21396.94|21470.76|21390.76|10
1731540170000|2024-11-13 23:22:50|21473.36|21393.36|21472.94|21392.94|21474.68|21394.68|21471.8|21391.8|10
1731540180000|2024-11-13 23:23:00|21473.55|21393.55|21469.82|21389.82|21475.25|21395.25|21467.94|21387.94|10
1731540190000|2024-11-13 23:23:10|21471.46|21391.46|21483.03|21403.03|21483.03|21403.03|21471.46|21391.46|10
1731540200000|2024-11-13 23:23:20|21483.52|21403.52|21490.24|21410.24|21491.38|21411.38|21483.52|21403.52|10
1731540210000|2024-11-13 23:23:30|21492.33|21412.33|21496.66|21416.66|21498.58|21418.58|21492.33|21412.33|10
1731540220000|2024-11-13 23:23:40|21498.54|21418.54|21503.5|21423.5|21503.5|21423.5|21497.85|21417.85|10
1731540230000|2024-11-13 23:23:50|21504.65|21424.65|21510.08|21430.08|21510.08|21430.08|21504.65|21424.65|10
1731540240000|2024-11-13 23:24:00|21510.06|21430.06|21511.55|21431.55|21512.45|21432.45|21509.25|21429.25|10
1731540250000|2024-11-13 23:24:10|21511.35|21431.35|21515.28|21435.28|21516.04|21436.04|21511.35|21431.35|9
1731540260000|2024-11-13 23:24:20|21514.69|21434.69|21520.23|21440.23|21520.69|21440.69|21514.69|21434.69|10
1731540270000|2024-11-13 23:24:30|21520.06|21440.06|21518.86|21438.86|21520.06|21440.06|21518.24|21438.24|10
1731540280000|2024-11-13 23:24:40|21518.81|21438.81|21517.54|21437.54|21519.28|21439.28|21516.25|21436.25|10
1731540290000|2024-11-13 23:24:50|21516.99|21436.99|21519.06|21439.06|21519.06|21439.06|21516.19|21436.19|10
1731540300000|2024-11-13 23:25:00|21518.77|21438.77|21517.75|21437.75|21519.09|21439.09|21515.67|21435.67|10
1731540310000|2024-11-13 23:25:10|21522.08|21442.08|21516.83|21436.83|21522.08|21442.08|21516.83|21436.83|10
1731540320000|2024-11-13 23:25:20|21516.84|21436.84|21514.8|21434.8|21516.94|21436.94|21514.55|21434.55|10
1731540330000|2024-11-13 23:25:30|21513.85|21433.85|21512.28|21432.28|21513.85|21433.85|21511.63|21431.63|9
1731540340000|2024-11-13 23:25:40|21512.41|21432.41|21512.65|21432.65|21515.26|21435.26|21510.9|21430.9|10
1731540350000|2024-11-13 23:25:50|21510.59|21430.59|21506.8|21426.8|21510.59|21430.59|21506.8|21426.8|10
1731540360000|2024-11-13 23:26:00|21506.57|21426.57|21502.72|21422.72|21508.12|21428.12|21502.71|21422.71|10
1731540370000|2024-11-13 23:26:10|21502.82|21422.82|21506.74|21426.74|21506.74|21426.74|21502.62|21422.62|10
1731540380000|2024-11-13 23:26:20|21506.61|21426.61|21497.51|21417.51|21506.9|21426.9|21497.51|21417.51|10
1731540390000|2024-11-13 23:26:30|21496.25|21416.25|21486.8|21406.8|21496.98|21416.98|21486.8|21406.8|10
1731540400000|2024-11-13 23:26:40|21484.7|21404.7|21488.99|21408.99|21490.05|21410.05|21483.66|21403.66|10
1731540410000|2024-11-13 23:26:50|21488.66|21408.66|21493.42|21413.42|21493.9|21413.9|21487.99|21407.99|10
1731540420000|2024-11-13 23:27:00|21492.65|21412.65|21489.86|21409.86|21492.65|21412.65|21489.86|21409.86|10
1731540430000|2024-11-13 23:27:10|21489.89|21409.89|21485.62|21405.62|21489.89|21409.89|21485.62|21405.62|10
1731540440000|2024-11-13 23:27:20|21485.5|21405.5|21484.29|21404.29|21486.51|21406.51|21484.13|21404.13|10
1731540450000|2024-11-13 23:27:30|21482.92|21402.92|21483.34|21403.34|21485.01|21405.01|21482.92|21402.92|10
1731540460000|2024-11-13 23:27:40|21486.21|21406.21|21486.7|21406.7|21488.04|21408.04|21486.21|21406.21|9
1731540470000|2024-11-13 23:27:50|21485.98|21405.98|21492.6|21412.6|21492.87|21412.87|21485.98|21405.98|10
1731540480000|2024-11-13 23:28:00|21494.64|21414.64|21498.02|21418.02|21498.02|21418.02|21494.64|21414.64|10
1731540490000|2024-11-13 23:28:10|21498.86|21418.86|21499.19|21419.19|21500.66|21420.66|21498.83|21418.83|10
1731540500000|2024-11-13 23:28:20|21500.4|21420.4|21499.6|21419.6|21501.44|21421.44|21499.6|21419.6|10
1731540510000|2024-11-13 23:28:30|21499.03|21419.03|21498.89|21418.89|21499.86|21419.86|21497.99|21417.99|10
1731540520000|2024-11-13 23:28:40|21498.32|21418.32|21497.79|21417.79|21498.76|21418.76|21497.56|21417.56|10
1731540530000|2024-11-13 23:28:50|21499.33|21419.33|21499.72|21419.72|21501.1|21421.1|21499.13|21419.13|10
1731540540000|2024-11-13 23:29:00|21498.81|21418.81|21502.35|21422.35|21502.35|21422.35|21493.59|21413.59|10
1731540550000|2024-11-13 23:29:10|21496.64|21416.64|21509.66|21429.66|21509.66|21429.66|21496.64|21416.64|10
1731540560000|2024-11-13 23:29:20|21511.01|21431.01|21523.53|21443.53|21523.53|21443.53|21511.01|21431.01|10
1731540570000|2024-11-13 23:29:30|21523.24|21443.24|21526.41|21446.41|21526.41|21446.41|21523.24|21443.24|10
1731540580000|2024-11-13 23:29:40|21526.8|21446.8|21525.4|21445.4|21526.8|21446.8|21524.81|21444.81|10
1731540590000|2024-11-13 23:29:50|21525.92|21445.92|21525.49|21445.49|21527.71|21447.71|21525.17|21445.17|10
1731540600000|2024-11-13 23:30:00|21524.18|21444.18|21519.6|21439.6|21524.18|21444.18|21519.6|21439.6|9
1731540610000|2024-11-13 23:30:10|21517.59|21437.59|21520.97|21440.97|21520.97|21440.97|21511.7|21431.7|10
1731540620000|2024-11-13 23:30:20|21521.75|21441.75|21525.01|21445.01|21525.01|21445.01|21520.77|21440.77|10
1731540630000|2024-11-13 23:30:30|21526.18|21446.18|21528.56|21448.56|21529.67|21449.67|21526.18|21446.18|10
1731540640000|2024-11-13 23:30:40|21529.61|21449.61|21532.38|21452.38|21532.41|21452.41|21529.61|21449.61|10
1731540650000|2024-11-13 23:30:50|21532.14|21452.14|21534.63|21454.63|21534.63|21454.63|21531.27|21451.27|10
1731540660000|2024-11-13 23:31:00|21534.52|21454.52|21538.13|21458.13|21538.13|21458.13|21532.48|21452.48|10
1731540670000|2024-11-13 23:31:10|21537.41|21457.41|21538.54|21458.54|21538.56|21458.56|21536.29|21456.29|10
1731540680000|2024-11-13 23:31:20|21537.61|21457.61|21539.53|21459.53|21540.12|21460.12|21537.3|21457.3|10
1731540690000|2024-11-13 23:31:30|21539.94|21459.94|21538.1|21458.1|21541.17|21461.17|21535.52|21455.52|10
1731540700000|2024-11-13 23:31:40|21537.81|21457.81|21537.8|21457.8|21537.81|21457.81|21535.12|21455.12|10
1731540710000|2024-11-13 23:31:50|21540.31|21460.31|21556.33|21476.33|21556.33|21476.33|21540.31|21460.31|10
1731540720000|2024-11-13 23:32:00|21553.45|21473.45|21558.69|21478.69|21558.69|21478.69|21552.57|21472.57|10
1731540730000|2024-11-13 23:32:10|21560.09|21480.09|21563.16|21483.16|21564.62|21484.62|21560.09|21480.09|10
1731540740000|2024-11-13 23:32:20|21561.51|21481.51|21567.33|21487.33|21570.41|21490.41|21561.51|21481.51|10
1731540750000|2024-11-13 23:32:30|21568.68|21488.68|21570.9|21490.9|21570.9|21490.9|21568.36|21488.36|10
1731540760000|2024-11-13 23:32:40|21572.69|21492.69|21573.61|21493.61|21573.65|21493.65|21571.43|21491.43|10
1731540770000|2024-11-13 23:32:50|21573.89|21493.89|21573.75|21493.75|21574.39|21494.39|21572.92|21492.92|10
1731540780000|2024-11-13 23:33:00|21574.05|21494.05|21578.34|21498.34|21578.34|21498.34|21573.98|21493.98|10
1731540790000|2024-11-13 23:33:10|21578.42|21498.42|21578.76|21498.76|21579.13|21499.13|21577.01|21497.01|10
1731540800000|2024-11-13 23:33:20|21578.9|21498.9|21576.79|21496.79|21578.91|21498.91|21576.79|21496.79|10
1731540810000|2024-11-13 23:33:30|21577.32|21497.32|21580.15|21500.15|21580.15|21500.15|21577.32|21497.32|10
1731540820000|2024-11-13 23:33:40|21581.42|21501.42|21586.15|21506.15|21586.15|21506.15|21581.42|21501.42|10
1731540830000|2024-11-13 23:33:50|21585.7|21505.7|21585.48|21505.48|21585.74|21505.74|21585.07|21505.07|10
1731540840000|2024-11-13 23:34:00|21585.9|21505.9|21588.41|21508.41|21588.41|21508.41|21583.22|21503.22|10
1731540850000|2024-11-13 23:34:10|21588.81|21508.81|21584.89|21504.89|21591.28|21511.28|21582.42|21502.42|10
1731540860000|2024-11-13 23:34:20|21585.68|21505.68|21587.16|21507.16|21587.69|21507.69|21585.68|21505.68|10
1731540870000|2024-11-13 23:34:30|21585.6|21505.6|21589.03|21509.03|21589.59|21509.59|21585.6|21505.6|10
1731540880000|2024-11-13 23:34:40|21590.62|21510.62|21594.65|21514.65|21596.2|21516.2|21589.79|21509.79|10
1731540890000|2024-11-13 23:34:50|21593.75|21513.75|21592.09|21512.09|21594.26|21514.26|21592.09|21512.09|10
1731540900000|2024-11-13 23:35:00|21592.56|21512.56|21586.12|21506.12|21592.62|21512.62|21585.67|21505.67|10
1731540910000|2024-11-13 23:35:10|21584.81|21504.81|21580.68|21500.68|21584.81|21504.81|21580.68|21500.68|10
1731540920000|2024-11-13 23:35:20|21580.78|21500.78|21579.47|21499.47|21580.78|21500.78|21576.96|21496.96|10
1731540930000|2024-11-13 23:35:30|21579.82|21499.82|21581.28|21501.28|21581.96|21501.96|21579.52|21499.52|10
1731540940000|2024-11-13 23:35:40|21581.34|21501.34|21582.42|21502.42|21582.87|21502.87|21579.5|21499.5|10
1731540950000|2024-11-13 23:35:50|21581.51|21501.51|21585.67|21505.67|21587.75|21507.75|21581.51|21501.51|10
1731540960000|2024-11-13 23:36:00|21585.88|21505.88|21585.83|21505.83|21587.01|21507.01|21584.2|21504.2|10
1731540970000|2024-11-13 23:36:10|21584.4|21504.4|21586.82|21506.82|21586.88|21506.88|21583.34|21503.34|10
1731540980000|2024-11-13 23:36:20|21587.24|21507.24|21584.97|21504.97|21587.74|21507.74|21583.26|21503.26|10
1731540990000|2024-11-13 23:36:30|21584.82|21504.82|21581.37|21501.37|21584.82|21504.82|21580.49|21500.49|9
1731541000000|2024-11-13 23:36:40|21581.18|21501.18|21584.49|21504.49|21584.49|21504.49|21580.5|21500.5|10
1731541010000|2024-11-13 23:36:50|21586.44|21506.44|21580.67|21500.67|21587.05|21507.05|21580.67|21500.67|10
1731541020000|2024-11-13 23:37:00|21579.38|21499.38|21583.96|21503.96|21583.96|21503.96|21579.38|21499.38|9
1731541030000|2024-11-13 23:37:10|21584.13|21504.13|21585.84|21505.84|21586.16|21506.16|21582.63|21502.63|10
1731541040000|2024-11-13 23:37:20|21586.4|21506.4|21591.78|21511.78|21592.2|21512.2|21586.4|21506.4|10
1731541050000|2024-11-13 23:37:30|21592.03|21512.03|21592.41|21512.41|21595.92|21515.92|21591.02|21511.02|10
1731541060000|2024-11-13 23:37:40|21591.72|21511.72|21596.46|21516.46|21596.74|21516.74|21591.72|21511.72|10
1731541070000|2024-11-13 23:37:50|21596.81|21516.81|21594.99|21514.99|21598.28|21518.28|21594.99|21514.99|10
1731541080000|2024-11-13 23:38:00|21594.75|21514.75|21593.49|21513.49|21595.27|21515.27|21593.49|21513.49|10
1731541090000|2024-11-13 23:38:10|21593.69|21513.69|21597.23|21517.23|21597.67|21517.67|21593.3|21513.3|10
1731541100000|2024-11-13 23:38:20|21597.34|21517.34|21602.74|21522.74|21602.74|21522.74|21597.34|21517.34|10
1731541110000|2024-11-13 23:38:30|21603.45|21523.45|21603.78|21523.78|21605.31|21525.31|21603.23|21523.23|10
1731541120000|2024-11-13 23:38:40|21603.44|21523.44|21607.11|21527.11|21607.35|21527.35|21603.44|21523.44|10
1731541130000|2024-11-13 23:38:50|21607.13|21527.13|21609.37|21529.37|21609.37|21529.37|21606.99|21526.99|10
1731541140000|2024-11-13 23:39:00|21609.43|21529.43|21612.7|21532.7|21613.09|21533.09|21608.74|21528.74|9
1731541150000|2024-11-13 23:39:10|21612.95|21532.95|21610.95|21530.95|21614.94|21534.94|21610.95|21530.95|10
1731541160000|2024-11-13 23:39:20|21610.58|21530.58|21605.65|21525.65|21610.58|21530.58|21605.65|21525.65|10
1731541170000|2024-11-13 23:39:30|21605.26|21525.26|21599.83|21519.83|21606.6|21526.6|21599.83|21519.83|10
1731541180000|2024-11-13 23:39:40|21599.79|21519.79|21598.91|21518.91|21599.84|21519.84|21596.62|21516.62|10
1731541190000|2024-11-13 23:39:50|21598.37|21518.37|21606.74|21526.74|21607.42|21527.42|21598.17|21518.17|10
1731541200000|2024-11-13 23:40:00|21606.71|21526.71|21608.37|21528.37|21608.77|21528.77|21606.71|21526.71|10
1731541210000|2024-11-13 23:40:10|21611.02|21531.02|21608.28|21528.28|21611.81|21531.81|21608.28|21528.28|10
1731541220000|2024-11-13 23:40:20|21607.46|21527.46|21596.11|21516.11|21607.46|21527.46|21596.11|21516.11|10
1731541230000|2024-11-13 23:40:30|21595.06|21515.06|21593.32|21513.32|21595.69|21515.69|21591.18|21511.18|10
1731541240000|2024-11-13 23:40:40|21593.38|21513.38|21595.64|21515.64|21595.82|21515.82|21591.98|21511.98|10
1731541250000|2024-11-13 23:40:50|21595.23|21515.23|21594.24|21514.24|21596.44|21516.44|21594.24|21514.24|10
1731541260000|2024-11-13 23:41:00|21594.18|21514.18|21596.59|21516.59|21597.38|21517.38|21592.87|21512.87|10
1731541270000|2024-11-13 23:41:10|21596.8|21516.8|21595.83|21515.83|21596.81|21516.81|21593.47|21513.47|10
1731541280000|2024-11-13 23:41:20|21598.57|21518.57|21601.91|21521.91|21602.05|21522.05|21598.57|21518.57|10
1731541290000|2024-11-13 23:41:30|21601.55|21521.55|21603.01|21523.01|21603.84|21523.84|21601.47|21521.47|10
1731541300000|2024-11-13 23:41:40|21599.48|21519.48|21600.09|21520.09|21600.27|21520.27|21598.7|21518.7|10
1731541310000|2024-11-13 23:41:50|21600.72|21520.72|21601.06|21521.06|21601.06|21521.06|21599.77|21519.77|10
1731541320000|2024-11-13 23:42:00|21602.03|21522.03|21597.98|21517.98|21602.23|21522.23|21597.24|21517.24|10
1731541330000|2024-11-13 23:42:10|21597.38|21517.38|21591.16|21511.16|21597.56|21517.56|21591.16|21511.16|10
1731541340000|2024-11-13 23:42:20|21591.26|21511.26|21588.05|21508.05|21591.26|21511.26|21588.05|21508.05|10
1731541350000|2024-11-13 23:42:30|21588.11|21508.11|21588.16|21508.16|21589.45|21509.45|21587.77|21507.77|10
1731541360000|2024-11-13 23:42:40|21587.38|21507.38|21586.29|21506.29|21589.1|21509.1|21586.29|21506.29|10
1731541370000|2024-11-13 23:42:50|21586.21|21506.21|21577.68|21497.68|21586.33|21506.33|21577.68|21497.68|10
1731541380000|2024-11-13 23:43:00|21577.41|21497.41|21573.11|21493.11|21579.08|21499.08|21573.11|21493.11|10
1731541390000|2024-11-13 23:43:10|21573.12|21493.12|21570.82|21490.82|21574.37|21494.37|21570.82|21490.82|10
1731541400000|2024-11-13 23:43:20|21570.78|21490.78|21576.74|21496.74|21577.03|21497.03|21570.35|21490.35|10
1731541410000|2024-11-13 23:43:30|21577.79|21497.79|21578.57|21498.57|21579.74|21499.74|21577.79|21497.79|10
1731541420000|2024-11-13 23:43:40|21578.64|21498.64|21576.45|21496.45|21578.64|21498.64|21575.74|21495.74|10
1731541430000|2024-11-13 23:43:50|21577.2|21497.2|21577.77|21497.77|21579.08|21499.08|21576.25|21496.25|10
1731541440000|2024-11-13 23:44:00|21577.83|21497.83|21581.74|21501.74|21582.63|21502.63|21577.83|21497.83|10
1731541450000|2024-11-13 23:44:10|21583.51|21503.51|21591.57|21511.57|21592.08|21512.08|21583.03|21503.03|10
1731541460000|2024-11-13 23:44:20|21592.39|21512.39|21589.4|21509.4|21592.39|21512.39|21588.38|21508.38|10
1731541470000|2024-11-13 23:44:30|21590.53|21510.53|21586.22|21506.22|21590.53|21510.53|21585.36|21505.36|10
1731541480000|2024-11-13 23:44:40|21585.56|21505.56|21586.22|21506.22|21587.07|21507.07|21585.14|21505.14|10
1731541490000|2024-11-13 23:44:50|21587.07|21507.07|21589.45|21509.45|21589.45|21509.45|21587.07|21507.07|10
1731541500000|2024-11-13 23:45:00|21589.31|21509.31|21587.74|21507.74|21591.25|21511.25|21587.44|21507.44|10
1731541510000|2024-11-13 23:45:10|21589.6|21509.6|21594.44|21514.44|21594.44|21514.44|21587.51|21507.51|10
1731541520000|2024-11-13 23:45:20|21594|21514|21592.15|21512.15|21594|21514|21590.35|21510.35|10
1731541530000|2024-11-13 23:45:30|21592.03|21512.03|21591.83|21511.83|21592.38|21512.38|21590.19|21510.19|10
1731541540000|2024-11-13 23:45:40|21591.04|21511.04|21588.57|21508.57|21591.69|21511.69|21588.57|21508.57|10
1731541550000|2024-11-13 23:45:50|21588.45|21508.45|21589.38|21509.38|21590.68|21510.68|21588.45|21508.45|10
1731541560000|2024-11-13 23:46:00|21589.61|21509.61|21591.65|21511.65|21591.65|21511.65|21588.39|21508.39|10
1731541570000|2024-11-13 23:46:10|21591.09|21511.09|21589.67|21509.67|21592.74|21512.74|21589.67|21509.67|10
1731541580000|2024-11-13 23:46:20|21589.02|21509.02|21587.68|21507.68|21589.32|21509.32|21587.68|21507.68|10
1731541590000|2024-11-13 23:46:30|21587.77|21507.77|21590.4|21510.4|21592.36|21512.36|21587.77|21507.77|10
1731541600000|2024-11-13 23:46:40|21590.05|21510.05|21588.35|21508.35|21590.84|21510.84|21587.85|21507.85|10
1731541610000|2024-11-13 23:46:50|21589.14|21509.14|21589.81|21509.81|21592.6|21512.6|21589.14|21509.14|10
1731541620000|2024-11-13 23:47:00|21589.71|21509.71|21594.66|21514.66|21594.66|21514.66|21589.71|21509.71|10
1731541630000|2024-11-13 23:47:10|21596.83|21516.83|21596.4|21516.4|21597.88|21517.88|21596.4|21516.4|9
1731541640000|2024-11-13 23:47:20|21596.35|21516.35|21587.67|21507.67|21596.94|21516.94|21587.67|21507.67|10
1731541650000|2024-11-13 23:47:30|21586.7|21506.7|21578.84|21498.84|21586.7|21506.7|21578.57|21498.57|10
1731541660000|2024-11-13 23:47:40|21579.45|21499.45|21574.69|21494.69|21580.17|21500.17|21573.95|21493.95|9
1731541670000|2024-11-13 23:47:50|21575.61|21495.61|21568.29|21488.29|21575.61|21495.61|21568.29|21488.29|10
1731541680000|2024-11-13 23:48:00|21566.52|21486.52|21568|21488|21568.8|21488.8|21564.84|21484.84|10
1731541690000|2024-11-13 23:48:10|21567.96|21487.96|21565.54|21485.54|21567.96|21487.96|21565.54|21485.54|10
1731541700000|2024-11-13 23:48:20|21564.54|21484.54|21564.86|21484.86|21564.86|21484.86|21563.03|21483.03|9
1731541710000|2024-11-13 23:48:30|21565.02|21485.02|21567.73|21487.73|21567.79|21487.79|21565.02|21485.02|10
1731541720000|2024-11-13 23:48:40|21566.26|21486.26|21570.75|21490.75|21570.75|21490.75|21566.26|21486.26|10
1731541730000|2024-11-13 23:48:50|21571.22|21491.22|21571.9|21491.9|21572.5|21492.5|21571.22|21491.22|10
1731541740000|2024-11-13 23:49:00|21571.7|21491.7|21572.58|21492.58|21573.18|21493.18|21571.07|21491.07|10
1731541750000|2024-11-13 23:49:10|21572.15|21492.15|21580.13|21500.13|21580.13|21500.13|21571.91|21491.91|10
1731541760000|2024-11-13 23:49:20|21580.53|21500.53|21576.69|21496.69|21580.53|21500.53|21576.69|21496.69|10
1731541770000|2024-11-13 23:49:30|21576.08|21496.08|21577.05|21497.05|21578.55|21498.55|21574.63|21494.63|10
1731541780000|2024-11-13 23:49:40|21576.9|21496.9|21574.79|21494.79|21577.34|21497.34|21574.79|21494.79|10
1731541790000|2024-11-13 23:49:50|21575.03|21495.03|21569.09|21489.09|21575.03|21495.03|21569.09|21489.09|10
1731541800000|2024-11-13 23:50:00|21569.46|21489.46|21568.47|21488.47|21570.12|21490.12|21567.74|21487.74|10
1731541810000|2024-11-13 23:50:10|21568.24|21488.24|21570.74|21490.74|21572.43|21492.43|21568.19|21488.19|10
1731541820000|2024-11-13 23:50:20|21570.96|21490.96|21567.56|21487.56|21571.72|21491.72|21567.56|21487.56|10
1731541830000|2024-11-13 23:50:30|21566.77|21486.77|21558.25|21478.25|21566.77|21486.77|21557.12|21477.12|10
1731541840000|2024-11-13 23:50:40|21557.33|21477.33|21550.97|21470.97|21557.67|21477.67|21550.97|21470.97|10
1731541850000|2024-11-13 23:50:50|21550.93|21470.93|21552.95|21472.95|21553.99|21473.99|21550.93|21470.93|10
1731541860000|2024-11-13 23:51:00|21553.07|21473.07|21554.49|21474.49|21554.49|21474.49|21552.17|21472.17|10
1731541870000|2024-11-13 23:51:10|21554.99|21474.99|21561.59|21481.59|21561.59|21481.59|21554.57|21474.57|10
1731541880000|2024-11-13 23:51:20|21563.62|21483.62|21567.12|21487.12|21568.92|21488.92|21563.62|21483.62|10
1731541890000|2024-11-13 23:51:30|21567.07|21487.07|21571.41|21491.41|21571.41|21491.41|21566.73|21486.73|10
1731541900000|2024-11-13 23:51:40|21572.28|21492.28|21570.85|21490.85|21574.01|21494.01|21570.08|21490.08|10
1731541910000|2024-11-13 23:51:50|21570.82|21490.82|21568.98|21488.98|21571.6|21491.6|21568.25|21488.25|10
1731541920000|2024-11-13 23:52:00|21568.79|21488.79|21555.99|21475.99|21568.79|21488.79|21555.99|21475.99|10
1731541930000|2024-11-13 23:52:10|21553.62|21473.62|21555.25|21475.25|21555.6|21475.6|21553.62|21473.62|10
1731541940000|2024-11-13 23:52:20|21555.21|21475.21|21556.52|21476.52|21556.52|21476.52|21554.02|21474.02|10
1731541950000|2024-11-13 23:52:30|21556.68|21476.68|21554|21474|21557.2|21477.2|21553.67|21473.67|10
1731541960000|2024-11-13 23:52:40|21552.93|21472.93|21548.47|21468.47|21552.93|21472.93|21548.47|21468.47|10
1731541970000|2024-11-13 23:52:50|21548.39|21468.39|21544.72|21464.72|21548.39|21468.39|21544.72|21464.72|10
1731541980000|2024-11-13 23:53:00|21542.27|21462.27|21540.65|21460.65|21542.49|21462.49|21540.65|21460.65|10
1731541990000|2024-11-13 23:53:10|21539.69|21459.69|21539.64|21459.64|21539.9|21459.9|21538.23|21458.23|10
1731542000000|2024-11-13 23:53:20|21540.29|21460.29|21540.06|21460.06|21540.87|21460.87|21539.62|21459.62|10
1731542010000|2024-11-13 23:53:30|21540.08|21460.08|21540.47|21460.47|21540.85|21460.85|21539.95|21459.95|10
1731542020000|2024-11-13 23:53:40|21539.7|21459.7|21541.37|21461.37|21541.93|21461.93|21539.7|21459.7|10
1731542030000|2024-11-13 23:53:50|21541.59|21461.59|21542.17|21462.17|21543.83|21463.83|21539.54|21459.54|10
1731542040000|2024-11-13 23:54:00|21540.87|21460.87|21541.54|21461.54|21541.69|21461.69|21540.49|21460.49|10
1731542050000|2024-11-13 23:54:10|21541.01|21461.01|21536.86|21456.86|21541.01|21461.01|21536.73|21456.73|10
1731542060000|2024-11-13 23:54:20|21535.35|21455.35|21531.62|21451.62|21536.08|21456.08|21531.62|21451.62|10
1731542070000|2024-11-13 23:54:30|21530.7|21450.7|21529.82|21449.82|21532.09|21452.09|21529.62|21449.62|10
1731542080000|2024-11-13 23:54:40|21528.87|21448.87|21527.7|21447.7|21529.52|21449.52|21527.14|21447.14|10
1731542090000|2024-11-13 23:54:50|21526.73|21446.73|21525.48|21445.48|21526.73|21446.73|21525.14|21445.14|10
1731542100000|2024-11-13 23:55:00|21525.82|21445.82|21526.8|21446.8|21527.07|21447.07|21525.68|21445.68|9
1731542110000|2024-11-13 23:55:10|21526.53|21446.53|21530.22|21450.22|21530.22|21450.22|21526.53|21446.53|9
1731542120000|2024-11-13 23:55:20|21530.79|21450.79|21530.75|21450.75|21531.53|21451.53|21529.31|21449.31|10
1731542130000|2024-11-13 23:55:30|21530.29|21450.29|21536.53|21456.53|21536.53|21456.53|21530.29|21450.29|10
1731542140000|2024-11-13 23:55:40|21538.66|21458.66|21541.93|21461.93|21542.29|21462.29|21538.66|21458.66|10
1731542150000|2024-11-13 23:55:50|21542.25|21462.25|21537.75|21457.75|21542.5|21462.5|21537.75|21457.75|10
1731542160000|2024-11-13 23:56:00|21537.7|21457.7|21541.72|21461.72|21541.93|21461.93|21537.7|21457.7|10
1731542170000|2024-11-13 23:56:10|21542.32|21462.32|21542.37|21462.37|21543.38|21463.38|21541.12|21461.12|10
1731542180000|2024-11-13 23:56:20|21545.12|21465.12|21546.15|21466.15|21546.32|21466.32|21544.91|21464.91|10
1731542190000|2024-11-13 23:56:30|21546.38|21466.38|21549.05|21469.05|21549.05|21469.05|21545.03|21465.03|10
1731542200000|2024-11-13 23:56:40|21548.92|21468.92|21546.97|21466.97|21549.51|21469.51|21546.97|21466.97|10
1731542210000|2024-11-13 23:56:50|21547.04|21467.04|21549.92|21469.92|21549.92|21469.92|21545.98|21465.98|10
1731542220000|2024-11-13 23:57:00|21549.13|21469.13|21544.22|21464.22|21549.13|21469.13|21544.22|21464.22|10
1731542230000|2024-11-13 23:57:10|21544.36|21464.36|21546.81|21466.81|21546.81|21466.81|21544.36|21464.36|9
1731542240000|2024-11-13 23:57:20|21548.13|21468.13|21548.88|21468.88|21549.48|21469.48|21547.55|21467.55|10
1731542250000|2024-11-13 23:57:30|21548.48|21468.48|21549.64|21469.64|21549.64|21469.64|21545.49|21465.49|10
1731542260000|2024-11-13 23:57:40|21550|21470|21552.7|21472.7|21552.7|21472.7|21549.07|21469.07|10
1731542270000|2024-11-13 23:57:50|21551.91|21471.91|21549.37|21469.37|21551.94|21471.94|21548.74|21468.74|10
1731542280000|2024-11-13 23:58:00|21549.66|21469.66|21554.07|21474.07|21554.07|21474.07|21548.77|21468.77|10
1731542290000|2024-11-13 23:58:10|21553.43|21473.43|21556.61|21476.61|21556.63|21476.63|21553.43|21473.43|10
1731542300000|2024-11-13 23:58:20|21558.92|21478.92|21567.81|21487.81|21568.22|21488.22|21558.92|21478.92|10
1731542310000|2024-11-13 23:58:30|21567.89|21487.89|21572.58|21492.58|21572.58|21492.58|21567.89|21487.89|10
1731542320000|2024-11-13 23:58:40|21573.14|21493.14|21574.21|21494.21|21575.54|21495.54|21573.14|21493.14|10
1731542330000|2024-11-13 23:58:50|21573.87|21493.87|21571.23|21491.23|21574.92|21494.92|21571.23|21491.23|10
1731542340000|2024-11-13 23:59:00|21572.98|21492.98|21572.83|21492.83|21574.78|21494.78|21572.27|21492.27|10
1731542350000|2024-11-13 23:59:10|21573.16|21493.16|21568.48|21488.48|21573.33|21493.33|21568.48|21488.48|10
1731542360000|2024-11-13 23:59:20|21568.15|21488.15|21571.31|21491.31|21571.51|21491.51|21565.39|21485.39|10
1731542370000|2024-11-13 23:59:30|21571.47|21491.47|21572.47|21492.47|21573.4|21493.4|21570.84|21490.84|9
1731542380000|2024-11-13 23:59:40|21571.51|21491.51|21568.56|21488.56|21572.61|21492.61|21568.56|21488.56|10
1731542390000|2024-11-13 23:59:50|21568.74|21488.74|21568.51|21488.51|21570.68|21490.68|21568.3|21488.3|10
1731542400000|2024-11-14 00:00:00|21569.37|21489.37|21566.77|21486.77|21569.47|21489.47|21566.77|21486.77|10
1731542410000|2024-11-14 00:00:10|21566.91|21486.91|21570.88|21490.88|21572.34|21492.34|21566.91|21486.91|10
1731542420000|2024-11-14 00:00:20|21570.73|21490.73|21570.55|21490.55|21571.18|21491.18|21569.89|21489.89|10
1731542430000|2024-11-14 00:00:30|21570.5|21490.5|21571.65|21491.65|21571.9|21491.9|21570.1|21490.1|10
1731542440000|2024-11-14 00:00:40|21571.03|21491.03|21576.01|21496.01|21576.65|21496.65|21571.03|21491.03|10
1731542450000|2024-11-14 00:00:50|21576.05|21496.05|21571.54|21491.54|21578.05|21498.05|21571.54|21491.54|10
1731542460000|2024-11-14 00:01:00|21572.89|21492.89|21571.13|21491.13|21575.07|21495.07|21571.13|21491.13|10
1731542470000|2024-11-14 00:01:10|21570.3|21490.3|21572.67|21492.67|21573.38|21493.38|21570.3|21490.3|10
1731542480000|2024-11-14 00:01:20|21570.63|21490.63|21561.4|21481.4|21570.63|21490.63|21561.4|21481.4|10
1731542490000|2024-11-14 00:01:30|21561.11|21481.11|21557.33|21477.33|21561.11|21481.11|21556.76|21476.76|10
1731542500000|2024-11-14 00:01:40|21556.94|21476.94|21563.14|21483.14|21563.14|21483.14|21556.94|21476.94|10
1731542510000|2024-11-14 00:01:50|21560.67|21480.67|21553.28|21473.28|21560.67|21480.67|21553.28|21473.28|10
1731542520000|2024-11-14 00:02:00|21553.5|21473.5|21556.16|21476.16|21558.77|21478.77|21553.5|21473.5|10
1731542530000|2024-11-14 00:02:10|21555.25|21475.25|21554.3|21474.3|21557.72|21477.72|21554.3|21474.3|10
1731542540000|2024-11-14 00:02:20|21554.84|21474.84|21543.77|21463.77|21554.84|21474.84|21543.77|21463.77|10
1731542550000|2024-11-14 00:02:30|21543.88|21463.88|21529.97|21449.97|21543.88|21463.88|21529.97|21449.97|10
1731542560000|2024-11-14 00:02:40|21526.83|21446.83|21522.18|21442.18|21527.65|21447.65|21522.18|21442.18|10
1731542570000|2024-11-14 00:02:50|21520.75|21440.75|21516.62|21436.62|21520.75|21440.75|21516.62|21436.62|10
1731542580000|2024-11-14 00:03:00|21517.47|21437.47|21518.35|21438.35|21521.56|21441.56|21517|21437|9
1731542590000|2024-11-14 00:03:10|21518.42|21438.42|21519.42|21439.42|21524.37|21444.37|21518.42|21438.42|10
1731542600000|2024-11-14 00:03:20|21521.08|21441.08|21521.14|21441.14|21522.98|21442.98|21520.4|21440.4|9
1731542610000|2024-11-14 00:03:30|21520.47|21440.47|21517.51|21437.51|21521.06|21441.06|21516.92|21436.92|10
1731542620000|2024-11-14 00:03:40|21516.75|21436.75|21519.15|21439.15|21519.75|21439.75|21515.21|21435.21|10
1731542630000|2024-11-14 00:03:50|21519.84|21439.84|21517.2|21437.2|21521.14|21441.14|21517.2|21437.2|10
1731542640000|2024-11-14 00:04:00|21517.37|21437.37|21525.97|21445.97|21525.97|21445.97|21517.37|21437.37|10
1731542650000|2024-11-14 00:04:10|21526.43|21446.43|21528.89|21448.89|21529.06|21449.06|21526.43|21446.43|10
1731542660000|2024-11-14 00:04:20|21529.19|21449.19|21539.2|21459.2|21539.2|21459.2|21529.19|21449.19|10
1731542670000|2024-11-14 00:04:30|21541.02|21461.02|21534.73|21454.73|21541.39|21461.39|21534.73|21454.73|10
1731542680000|2024-11-14 00:04:40|21533.47|21453.47|21529.66|21449.66|21533.95|21453.95|21529.66|21449.66|9
1731542690000|2024-11-14 00:04:50|21528.8|21448.8|21526.69|21446.69|21528.8|21448.8|21524.95|21444.95|10
1731542700000|2024-11-14 00:05:00|21527.07|21447.07|21529.75|21449.75|21531.16|21451.16|21526.87|21446.87|10
1731542710000|2024-11-14 00:05:10|21530.31|21450.31|21540.36|21460.36|21540.36|21460.36|21529.28|21449.28|10
1731542720000|2024-11-14 00:05:20|21540.91|21460.91|21553.44|21473.44|21553.44|21473.44|21540.91|21460.91|10
1731542730000|2024-11-14 00:05:30|21553.19|21473.19|21555.27|21475.27|21555.47|21475.47|21549.95|21469.95|10
1731542740000|2024-11-14 00:05:40|21555.69|21475.69|21563.45|21483.45|21563.45|21483.45|21555.69|21475.69|10
1731542750000|2024-11-14 00:05:50|21565.28|21485.28|21571.15|21491.15|21571.15|21491.15|21565.28|21485.28|10
1731542760000|2024-11-14 00:06:00|21577.48|21497.48|21572.58|21492.58|21578.77|21498.77|21572.58|21492.58|10
1731542770000|2024-11-14 00:06:10|21572.08|21492.08|21568.96|21488.96|21572.08|21492.08|21567.71|21487.71|10
1731542780000|2024-11-14 00:06:20|21564.17|21484.17|21559.72|21479.72|21564.17|21484.17|21556.61|21476.61|10
1731542790000|2024-11-14 00:06:30|21557.08|21477.08|21567.26|21487.26|21569.91|21489.91|21557.08|21477.08|10
1731542800000|2024-11-14 00:06:40|21567.34|21487.34|21581.06|21501.06|21581.06|21501.06|21567.34|21487.34|10
1731542810000|2024-11-14 00:06:50|21580.43|21500.43|21586.12|21506.12|21586.19|21506.19|21580.43|21500.43|10
1731542820000|2024-11-14 00:07:00|21586.4|21506.4|21587.99|21507.99|21588.33|21508.33|21586.37|21506.37|10
1731542830000|2024-11-14 00:07:10|21588.62|21508.62|21587.65|21507.65|21588.62|21508.62|21586.09|21506.09|10
1731542840000|2024-11-14 00:07:20|21588.35|21508.35|21586.68|21506.68|21588.78|21508.78|21586.5|21506.5|10
1731542850000|2024-11-14 00:07:30|21585.82|21505.82|21576.02|21496.02|21585.82|21505.82|21573.95|21493.95|10
1731542860000|2024-11-14 00:07:40|21574.62|21494.62|21577.03|21497.03|21578.03|21498.03|21574.15|21494.15|10
1731542870000|2024-11-14 00:07:50|21576.52|21496.52|21575.22|21495.22|21576.74|21496.74|21574.32|21494.32|10
1731542880000|2024-11-14 00:08:00|21574.98|21494.98|21571.54|21491.54|21575|21495|21571.43|21491.43|9
1731542890000|2024-11-14 00:08:10|21568.97|21488.97|21571.49|21491.49|21572.43|21492.43|21568.97|21488.97|10
1731542900000|2024-11-14 00:08:20|21570.27|21490.27|21565.09|21485.09|21570.27|21490.27|21565.09|21485.09|10
1731542910000|2024-11-14 00:08:30|21566.84|21486.84|21565.5|21485.5|21567.45|21487.45|21565.5|21485.5|10
1731542920000|2024-11-14 00:08:40|21566.05|21486.05|21567.8|21487.8|21568.53|21488.53|21566.05|21486.05|10
1731542930000|2024-11-14 00:08:50|21567.65|21487.65|21565.42|21485.42|21567.65|21487.65|21564.04|21484.04|9
1731542940000|2024-11-14 00:09:00|21565.94|21485.94|21566.95|21486.95|21570.06|21490.06|21565.94|21485.94|10
1731542950000|2024-11-14 00:09:10|21565.68|21485.68|21562.28|21482.28|21565.73|21485.73|21559.88|21479.88|10
1731542960000|2024-11-14 00:09:20|21557.27|21477.27|21553.31|21473.31|21557.27|21477.27|21551.49|21471.49|10
1731542970000|2024-11-14 00:09:30|21553.63|21473.63|21554.47|21474.47|21554.93|21474.93|21553.63|21473.63|10
1731542980000|2024-11-14 00:09:40|21554.72|21474.72|21557.23|21477.23|21558.02|21478.02|21554.72|21474.72|10
1731542990000|2024-11-14 00:09:50|21557.09|21477.09|21558.31|21478.31|21560.97|21480.97|21557.09|21477.09|10
1731543000000|2024-11-14 00:10:00|21558.4|21478.4|21559.84|21479.84|21560.19|21480.19|21558.4|21478.4|10
1731543010000|2024-11-14 00:10:10|21560.41|21480.41|21553.93|21473.93|21560.41|21480.41|21553.33|21473.33|10
1731543020000|2024-11-14 00:10:20|21553.91|21473.91|21542.77|21462.77|21553.91|21473.91|21542.77|21462.77|10
1731543030000|2024-11-14 00:10:30|21543.26|21463.26|21543.2|21463.2|21544.94|21464.94|21542.71|21462.71|10
1731543040000|2024-11-14 00:10:40|21542.62|21462.62|21537.54|21457.54|21542.62|21462.62|21537.54|21457.54|10
1731543050000|2024-11-14 00:10:50|21537.9|21457.9|21542.59|21462.59|21542.59|21462.59|21537.73|21457.73|10
1731543060000|2024-11-14 00:11:00|21543.07|21463.07|21550.58|21470.58|21550.58|21470.58|21543.07|21463.07|10
1731543070000|2024-11-14 00:11:10|21551.77|21471.77|21552.09|21472.09|21552.48|21472.48|21551.44|21471.44|10
1731543080000|2024-11-14 00:11:20|21552.46|21472.46|21558.05|21478.05|21558.52|21478.52|21552.46|21472.46|10
1731543090000|2024-11-14 00:11:30|21560.02|21480.02|21561.7|21481.7|21563.14|21483.14|21560.02|21480.02|10
1731543100000|2024-11-14 00:11:40|21563.45|21483.45|21571.6|21491.6|21572.53|21492.53|21563.45|21483.45|10
1731543110000|2024-11-14 00:11:50|21571.17|21491.17|21577.07|21497.07|21577.21|21497.21|21571.17|21491.17|10
1731543120000|2024-11-14 00:12:00|21581.54|21501.54|21581.16|21501.16|21581.54|21501.54|21579.29|21499.29|10
1731543130000|2024-11-14 00:12:10|21582.69|21502.69|21581.43|21501.43|21583.82|21503.82|21581.43|21501.43|10
1731543140000|2024-11-14 00:12:20|21580.11|21500.11|21576.15|21496.15|21581|21501|21576.06|21496.06|10
1731543150000|2024-11-14 00:12:30|21576.49|21496.49|21572.45|21492.45|21576.49|21496.49|21572.45|21492.45|10
1731543160000|2024-11-14 00:12:40|21570.72|21490.72|21567.47|21487.47|21570.72|21490.72|21566.86|21486.86|10
1731543170000|2024-11-14 00:12:50|21568|21488|21575.14|21495.14|21575.14|21495.14|21568|21488|10
1731543180000|2024-11-14 00:13:00|21574.22|21494.22|21574.32|21494.32|21575.18|21495.18|21572.13|21492.13|10
1731543190000|2024-11-14 00:13:10|21572.83|21492.83|21575.09|21495.09|21575.82|21495.82|21572.83|21492.83|10
1731543200000|2024-11-14 00:13:20|21574.68|21494.68|21568.97|21488.97|21574.68|21494.68|21568.97|21488.97|10
1731543210000|2024-11-14 00:13:30|21568.6|21488.6|21567.53|21487.53|21568.9|21488.9|21566.28|21486.28|10
1731543220000|2024-11-14 00:13:40|21568.01|21488.01|21567.13|21487.13|21568.01|21488.01|21566.05|21486.05|10
1731543230000|2024-11-14 00:13:50|21567.09|21487.09|21567.71|21487.71|21569.06|21489.06|21566.47|21486.47|10
1731543240000|2024-11-14 00:14:00|21568.21|21488.21|21568.28|21488.28|21572.03|21492.03|21568.21|21488.21|10
1731543250000|2024-11-14 00:14:10|21567.33|21487.33|21563.84|21483.84|21567.35|21487.35|21563.84|21483.84|10
1731543260000|2024-11-14 00:14:20|21564.87|21484.87|21561.55|21481.55|21565.6|21485.6|21561.44|21481.44|10
1731543270000|2024-11-14 00:14:30|21561.48|21481.48|21561.51|21481.51|21562.55|21482.55|21560.56|21480.56|10
1731543280000|2024-11-14 00:14:40|21561.26|21481.26|21559.62|21479.62|21561.47|21481.47|21559.38|21479.38|10
1731543290000|2024-11-14 00:14:50|21558.77|21478.77|21554.35|21474.35|21558.8|21478.8|21554.35|21474.35|10
1731543300000|2024-11-14 00:15:00|21552.12|21472.12|21553.5|21473.5|21554.01|21474.01|21551.98|21471.98|9
1731543310000|2024-11-14 00:15:10|21552.48|21472.48|21549.54|21469.54|21552.48|21472.48|21548.26|21468.26|10
1731543320000|2024-11-14 00:15:20|21549.8|21469.8|21550.5|21470.5|21550.5|21470.5|21547.82|21467.82|10
1731543330000|2024-11-14 00:15:30|21549.81|21469.81|21555.2|21475.2|21555.2|21475.2|21549.81|21469.81|10
1731543340000|2024-11-14 00:15:40|21555.42|21475.42|21549.73|21469.73|21556.36|21476.36|21549.73|21469.73|10
1731543350000|2024-11-14 00:15:50|21550.44|21470.44|21547.67|21467.67|21551.13|21471.13|21547.67|21467.67|10
1731543360000|2024-11-14 00:16:00|21547.01|21467.01|21548.34|21468.34|21550.08|21470.08|21547.01|21467.01|10
1731543370000|2024-11-14 00:16:10|21548.41|21468.41|21555.21|21475.21|21555.21|21475.21|21548.41|21468.41|10
1731543380000|2024-11-14 00:16:20|21553.46|21473.46|21550.61|21470.61|21555|21475|21550.61|21470.61|10
1731543390000|2024-11-14 00:16:30|21549.01|21469.01|21549.49|21469.49|21554.92|21474.92|21549.01|21469.01|10
1731543400000|2024-11-14 00:16:40|21548.02|21468.02|21545.13|21465.13|21548.02|21468.02|21542.44|21462.44|10
1731543410000|2024-11-14 00:16:50|21546.82|21466.82|21553.43|21473.43|21553.43|21473.43|21546.44|21466.44|10
1731543420000|2024-11-14 00:17:00|21554.35|21474.35|21565.5|21485.5|21565.5|21485.5|21553.68|21473.68|10
1731543430000|2024-11-14 00:17:10|21563.53|21483.53|21561.72|21481.72|21563.53|21483.53|21561.72|21481.72|10
1731543440000|2024-11-14 00:17:20|21561.1|21481.1|21566.69|21486.69|21566.69|21486.69|21560.11|21480.11|10
1731543450000|2024-11-14 00:17:30|21567.57|21487.57|21547.74|21467.74|21567.57|21487.57|21547.74|21467.74|10
1731543460000|2024-11-14 00:17:40|21547.33|21467.33|21542.86|21462.86|21547.33|21467.33|21541.1|21461.1|10
1731543470000|2024-11-14 00:17:50|21542.16|21462.16|21543.46|21463.46|21545.69|21465.69|21542.16|21462.16|10
1731543480000|2024-11-14 00:18:00|21544.78|21464.78|21543.91|21463.91|21545.57|21465.57|21542.44|21462.44|10
1731543490000|2024-11-14 00:18:10|21544.18|21464.18|21541.98|21461.98|21544.38|21464.38|21541.98|21461.98|10
1731543500000|2024-11-14 00:18:20|21542.07|21462.07|21538.06|21458.06|21542.18|21462.18|21537.12|21457.12|10
1731543510000|2024-11-14 00:18:30|21538.09|21458.09|21537.85|21457.85|21539.06|21459.06|21537.85|21457.85|10
1731543520000|2024-11-14 00:18:40|21535.1|21455.1|21530.08|21450.08|21535.1|21455.1|21530.05|21450.05|10
1731543530000|2024-11-14 00:18:50|21530.32|21450.32|21521.34|21441.34|21530.92|21450.92|21521.34|21441.34|10
1731543540000|2024-11-14 00:19:00|21521.1|21441.1|21515.75|21435.75|21521.93|21441.93|21515.75|21435.75|10
1731543550000|2024-11-14 00:19:10|21515.98|21435.98|21515.54|21435.54|21518.62|21438.62|21514.26|21434.26|10
1731543560000|2024-11-14 00:19:20|21512.7|21432.7|21516.77|21436.77|21516.8|21436.8|21512.15|21432.15|10
1731543570000|2024-11-14 00:19:30|21517.25|21437.25|21521.98|21441.98|21522.87|21442.87|21517.25|21437.25|10
1731543580000|2024-11-14 00:19:40|21522.4|21442.4|21526.69|21446.69|21526.69|21446.69|21522.4|21442.4|10
1731543590000|2024-11-14 00:19:50|21526.92|21446.92|21534.25|21454.25|21534.25|21454.25|21526.92|21446.92|10
1731543600000|2024-11-14 00:20:00|21535.09|21455.09|21543.65|21463.65|21543.65|21463.65|21534.44|21454.44|10
1731543610000|2024-11-14 00:20:10|21544.59|21464.59|21546.66|21466.66|21549.12|21469.12|21544.59|21464.59|10
1731543620000|2024-11-14 00:20:20|21546.22|21466.22|21557.28|21477.28|21557.28|21477.28|21546.22|21466.22|10
1731543630000|2024-11-14 00:20:30|21560.26|21480.26|21585.95|21505.95|21585.95|21505.95|21560.26|21480.26|10
1731543640000|2024-11-14 00:20:40|21588.11|21508.11|21590.89|21510.89|21590.89|21510.89|21586.75|21506.75|10
1731543650000|2024-11-14 00:20:50|21591.1|21511.1|21590.69|21510.69|21591.68|21511.68|21589.86|21509.86|10
1731543660000|2024-11-14 00:21:00|21589.61|21509.61|21582.43|21502.43|21589.61|21509.61|21582|21502|10
1731543670000|2024-11-14 00:21:10|21583.44|21503.44|21572.98|21492.98|21583.7|21503.7|21572.98|21492.98|10
1731543680000|2024-11-14 00:21:20|21575.67|21495.67|21569.9|21489.9|21575.82|21495.82|21569.9|21489.9|10
1731543690000|2024-11-14 00:21:30|21569.69|21489.69|21566.83|21486.83|21569.69|21489.69|21563.72|21483.72|10
1731543700000|2024-11-14 00:21:40|21567.1|21487.1|21563.98|21483.98|21567.37|21487.37|21561.7|21481.7|9
1731543710000|2024-11-14 00:21:50|21563.34|21483.34|21568.63|21488.63|21568.64|21488.64|21563.34|21483.34|10
1731543720000|2024-11-14 00:22:00|21568.9|21488.9|21570.86|21490.86|21570.86|21490.86|21568.9|21488.9|10
1731543730000|2024-11-14 00:22:10|21568.98|21488.98|21566.17|21486.17|21570.86|21490.86|21566.17|21486.17|10
1731543740000|2024-11-14 00:22:20|21566.98|21486.98|21578|21498|21578|21498|21566.98|21486.98|10
1731543750000|2024-11-14 00:22:30|21579.11|21499.11|21576.53|21496.53|21579.11|21499.11|21576.53|21496.53|10
1731543760000|2024-11-14 00:22:40|21577.04|21497.04|21572.81|21492.81|21577.04|21497.04|21572.81|21492.81|10
1731543770000|2024-11-14 00:22:50|21570.11|21490.11|21569.85|21489.85|21571.81|21491.81|21569.61|21489.61|10
1731543780000|2024-11-14 00:23:00|21569.9|21489.9|21560.13|21480.13|21570.27|21490.27|21560.13|21480.13|10
1731543790000|2024-11-14 00:23:10|21559.69|21479.69|21542.84|21462.84|21559.69|21479.69|21542.84|21462.84|10
1731543800000|2024-11-14 00:23:20|21542.54|21462.54|21531.67|21451.67|21542.9|21462.9|21531.67|21451.67|9
1731543810000|2024-11-14 00:23:30|21531.24|21451.24|21530.74|21450.74|21533.97|21453.97|21530.74|21450.74|10
1731543820000|2024-11-14 00:23:40|21530.55|21450.55|21527.51|21447.51|21530.83|21450.83|21527.51|21447.51|10
1731543830000|2024-11-14 00:23:50|21526.48|21446.48|21523.54|21443.54|21526.85|21446.85|21523.54|21443.54|10
1731543840000|2024-11-14 00:24:00|21522.75|21442.75|21527.41|21447.41|21527.41|21447.41|21522.45|21442.45|10
1731543850000|2024-11-14 00:24:10|21525.05|21445.05|21524.79|21444.79|21527.04|21447.04|21524.79|21444.79|10
1731543860000|2024-11-14 00:24:20|21525.79|21445.79|21524.3|21444.3|21525.79|21445.79|21523.31|21443.31|10
1731543870000|2024-11-14 00:24:30|21524.83|21444.83|21524.86|21444.86|21525.66|21445.66|21523.59|21443.59|10
1731543880000|2024-11-14 00:24:40|21524.45|21444.45|21524.17|21444.17|21526.37|21446.37|21524.17|21444.17|10
1731543890000|2024-11-14 00:24:50|21524.98|21444.98|21525.94|21445.94|21526.82|21446.82|21524.98|21444.98|10
1731543900000|2024-11-14 00:25:00|21527.03|21447.03|21533.34|21453.34|21533.34|21453.34|21527.03|21447.03|10
1731543910000|2024-11-14 00:25:10|21533.46|21453.46|21531.27|21451.27|21535.08|21455.08|21531.27|21451.27|10
1731543920000|2024-11-14 00:25:20|21531.56|21451.56|21535.02|21455.02|21535.02|21455.02|21531.22|21451.22|10
1731543930000|2024-11-14 00:25:30|21535|21455|21538.09|21458.09|21538.78|21458.78|21534.95|21454.95|10
1731543940000|2024-11-14 00:25:40|21537.02|21457.02|21530.81|21450.81|21537.02|21457.02|21530.81|21450.81|9
1731543950000|2024-11-14 00:25:50|21525.66|21445.66|21526.33|21446.33|21526.33|21446.33|21522.82|21442.82|10
1731543960000|2024-11-14 00:26:00|21525.5|21445.5|21521.47|21441.47|21525.5|21445.5|21521.08|21441.08|10
1731543970000|2024-11-14 00:26:10|21520.96|21440.96|21517.74|21437.74|21520.96|21440.96|21516.53|21436.53|10
1731543980000|2024-11-14 00:26:20|21518.65|21438.65|21521.32|21441.32|21521.32|21441.32|21518.65|21438.65|10
1731543990000|2024-11-14 00:26:30|21520.39|21440.39|21513.31|21433.31|21520.39|21440.39|21513.11|21433.11|10
1731544000000|2024-11-14 00:26:40|21512.97|21432.97|21514.16|21434.16|21514.16|21434.16|21512.28|21432.28|10
1731544010000|2024-11-14 00:26:50|21513.29|21433.29|21511.36|21431.36|21513.29|21433.29|21510.63|21430.63|10
1731544020000|2024-11-14 00:27:00|21511.2|21431.2|21511.35|21431.35|21511.47|21431.47|21510.04|21430.04|10
1731544030000|2024-11-14 00:27:10|21512.19|21432.19|21511.28|21431.28|21513.09|21433.09|21510.24|21430.24|10
1731544040000|2024-11-14 00:27:20|21513.46|21433.46|21516.43|21436.43|21518.33|21438.33|21513.46|21433.46|10
1731544050000|2024-11-14 00:27:30|21516.37|21436.37|21519.9|21439.9|21520.41|21440.41|21516.37|21436.37|10
1731544060000|2024-11-14 00:27:40|21519.78|21439.78|21521.97|21441.97|21522.63|21442.63|21517.8|21437.8|10
1731544070000|2024-11-14 00:27:50|21522.29|21442.29|21526.72|21446.72|21526.72|21446.72|21522.29|21442.29|10
1731544080000|2024-11-14 00:28:00|21528.24|21448.24|21532.13|21452.13|21532.13|21452.13|21527.15|21447.15|10
1731544090000|2024-11-14 00:28:10|21531.8|21451.8|21529.22|21449.22|21533.24|21453.24|21529.22|21449.22|10
1731544100000|2024-11-14 00:28:20|21529.56|21449.56|21530.95|21450.95|21533.42|21453.42|21529.56|21449.56|10
1731544110000|2024-11-14 00:28:30|21530.96|21450.96|21532.55|21452.55|21533.97|21453.97|21530.96|21450.96|10
1731544120000|2024-11-14 00:28:40|21534.26|21454.26|21531.44|21451.44|21534.52|21454.52|21531.15|21451.15|10
1731544130000|2024-11-14 00:28:50|21531.43|21451.43|21526.18|21446.18|21531.43|21451.43|21526.18|21446.18|10
1731544140000|2024-11-14 00:29:00|21525.38|21445.38|21524.81|21444.81|21525.38|21445.38|21522.99|21442.99|10
1731544150000|2024-11-14 00:29:10|21524.5|21444.5|21526.89|21446.89|21529.62|21449.62|21524.5|21444.5|10
1731544160000|2024-11-14 00:29:20|21527.32|21447.32|21530.59|21450.59|21531.76|21451.76|21527.32|21447.32|10
1731544170000|2024-11-14 00:29:30|21530.95|21450.95|21527.7|21447.7|21531|21451|21527.7|21447.7|10
1731544180000|2024-11-14 00:29:40|21527.2|21447.2|21533.35|21453.35|21533.39|21453.39|21527.2|21447.2|10
1731544190000|2024-11-14 00:29:50|21532.99|21452.99|21534.51|21454.51|21534.61|21454.61|21532.45|21452.45|10
1731544200000|2024-11-14 00:30:00|21533.95|21453.95|21533.62|21453.62|21534.93|21454.93|21533.46|21453.46|10
1731544210000|2024-11-14 00:30:10|21533.7|21453.7|21530.44|21450.44|21535.13|21455.13|21530.44|21450.44|10
1731544220000|2024-11-14 00:30:20|21529.51|21449.51|21523.11|21443.11|21529.51|21449.51|21523.11|21443.11|10
1731544230000|2024-11-14 00:30:30|21520.88|21440.88|21516.15|21436.15|21522.42|21442.42|21516.15|21436.15|10
1731544240000|2024-11-14 00:30:40|21515.23|21435.23|21512.42|21432.42|21517.02|21437.02|21512.42|21432.42|10
1731544250000|2024-11-14 00:30:50|21510.33|21430.33|21509.6|21429.6|21510.99|21430.99|21508.57|21428.57|10
1731544260000|2024-11-14 00:31:00|21509.77|21429.77|21507.21|21427.21|21509.77|21429.77|21507.21|21427.21|10
1731544270000|2024-11-14 00:31:10|21504.74|21424.74|21503.28|21423.28|21504.74|21424.74|21502.12|21422.12|9
1731544280000|2024-11-14 00:31:20|21501.6|21421.6|21497.38|21417.38|21501.66|21421.66|21496.88|21416.88|10
1731544290000|2024-11-14 00:31:30|21497.74|21417.74|21494.73|21414.73|21497.74|21417.74|21494.47|21414.47|10
1731544300000|2024-11-14 00:31:40|21494.83|21414.83|21482.18|21402.18|21494.83|21414.83|21482.18|21402.18|10
1731544310000|2024-11-14 00:31:50|21481.44|21401.44|21475|21395|21481.44|21401.44|21475|21395|10
1731544320000|2024-11-14 00:32:00|21472.44|21392.44|21478.62|21398.62|21478.62|21398.62|21472.44|21392.44|10
1731544330000|2024-11-14 00:32:10|21479.61|21399.61|21485.47|21405.47|21485.47|21405.47|21477.98|21397.98|10
1731544340000|2024-11-14 00:32:20|21487.09|21407.09|21496.74|21416.74|21498.57|21418.57|21487.09|21407.09|10
1731544350000|2024-11-14 00:32:30|21496.46|21416.46|21499.44|21419.44|21499.78|21419.78|21496.46|21416.46|10
1731544360000|2024-11-14 00:32:40|21500.19|21420.19|21495.57|21415.57|21500.19|21420.19|21495.57|21415.57|10
1731544370000|2024-11-14 00:32:50|21493.91|21413.91|21489.63|21409.63|21495.16|21415.16|21489.63|21409.63|10
1731544380000|2024-11-14 00:33:00|21490.31|21410.31|21487.26|21407.26|21490.31|21410.31|21487.26|21407.26|10
1731544390000|2024-11-14 00:33:10|21486.54|21406.54|21492.72|21412.72|21492.72|21412.72|21484.48|21404.48|10
1731544400000|2024-11-14 00:33:20|21492.36|21412.36|21489.73|21409.73|21493.11|21413.11|21489.27|21409.27|10
1731544410000|2024-11-14 00:33:30|21490.03|21410.03|21488.96|21408.96|21490.18|21410.18|21488.33|21408.33|9
1731544420000|2024-11-14 00:33:40|21489.76|21409.76|21492.33|21412.33|21493.11|21413.11|21489.76|21409.76|10
1731544430000|2024-11-14 00:33:50|21492.61|21412.61|21495.45|21415.45|21495.45|21415.45|21491.82|21411.82|10
1731544440000|2024-11-14 00:34:00|21495.41|21415.41|21501.22|21421.22|21502.51|21422.51|21495.41|21415.41|10
1731544450000|2024-11-14 00:34:10|21500.75|21420.75|21503.52|21423.52|21504.11|21424.11|21500.75|21420.75|10
1731544460000|2024-11-14 00:34:20|21505.82|21425.82|21519.53|21439.53|21519.53|21439.53|21505.82|21425.82|10
1731544470000|2024-11-14 00:34:30|21520.37|21440.37|21526.48|21446.48|21526.48|21446.48|21519.96|21439.96|10
1731544480000|2024-11-14 00:34:40|21526.25|21446.25|21529.73|21449.73|21531.8|21451.8|21526.25|21446.25|10
1731544490000|2024-11-14 00:34:50|21530.89|21450.89|21532.18|21452.18|21532.18|21452.18|21530.63|21450.63|10
1731544500000|2024-11-14 00:35:00|21531.28|21451.28|21535.53|21455.53|21535.53|21455.53|21530.65|21450.65|10
1731544510000|2024-11-14 00:35:10|21534.83|21454.83|21537.52|21457.52|21537.52|21457.52|21532.89|21452.89|10
1731544520000|2024-11-14 00:35:20|21538.53|21458.53|21532.24|21452.24|21539.36|21459.36|21530.51|21450.51|10
1731544530000|2024-11-14 00:35:30|21528.93|21448.93|21532.9|21452.9|21533.09|21453.09|21528.93|21448.93|10
1731544540000|2024-11-14 00:35:40|21532.38|21452.38|21531.64|21451.64|21533.91|21453.91|21531.32|21451.32|10
1731544550000|2024-11-14 00:35:50|21530.54|21450.54|21532.55|21452.55|21534.08|21454.08|21530.54|21450.54|10
1731544560000|2024-11-14 00:36:00|21532.1|21452.1|21535.58|21455.58|21535.58|21455.58|21531.55|21451.55|10
1731544570000|2024-11-14 00:36:10|21535.26|21455.26|21537.51|21457.51|21540.5|21460.5|21535.26|21455.26|10
1731544580000|2024-11-14 00:36:20|21539.23|21459.23|21542.49|21462.49|21542.49|21462.49|21538.32|21458.32|10
1731544590000|2024-11-14 00:36:30|21542.39|21462.39|21547.03|21467.03|21548.4|21468.4|21542.39|21462.39|9
1731544600000|2024-11-14 00:36:40|21546.12|21466.12|21550.78|21470.78|21550.78|21470.78|21546.12|21466.12|10
1731544610000|2024-11-14 00:36:50|21550.31|21470.31|21558.15|21478.15|21558.15|21478.15|21550.31|21470.31|10
1731544620000|2024-11-14 00:37:00|21559.77|21479.77|21565.74|21485.74|21565.74|21485.74|21559.04|21479.04|10
1731544630000|2024-11-14 00:37:10|21567.41|21487.41|21567.32|21487.32|21568.49|21488.49|21566.49|21486.49|9
1731544640000|2024-11-14 00:37:20|21567.06|21487.06|21566.98|21486.98|21568.38|21488.38|21566.21|21486.21|10
1731544650000|2024-11-14 00:37:30|21565.59|21485.59|21558.68|21478.68|21565.59|21485.59|21558.68|21478.68|10
1731544660000|2024-11-14 00:37:40|21557.75|21477.75|21545.95|21465.95|21557.75|21477.75|21545.46|21465.46|10
1731544670000|2024-11-14 00:37:50|21545.06|21465.06|21543.04|21463.04|21546.2|21466.2|21542.71|21462.71|10
1731544680000|2024-11-14 00:38:00|21542.48|21462.48|21535.13|21455.13|21542.48|21462.48|21535.13|21455.13|10
1731544690000|2024-11-14 00:38:10|21534.02|21454.02|21530.42|21450.42|21534.02|21454.02|21529.85|21449.85|10
1731544700000|2024-11-14 00:38:20|21531.68|21451.68|21534.82|21454.82|21534.82|21454.82|21531.45|21451.45|10
1731544710000|2024-11-14 00:38:30|21531.75|21451.75|21528.58|21448.58|21532.81|21452.81|21528.31|21448.31|10
1731544720000|2024-11-14 00:38:40|21527.69|21447.69|21520.09|21440.09|21527.69|21447.69|21520.09|21440.09|10
1731544730000|2024-11-14 00:38:50|21519.9|21439.9|21515.71|21435.71|21519.9|21439.9|21515.71|21435.71|10
1731544740000|2024-11-14 00:39:00|21516.28|21436.28|21517.09|21437.09|21517.16|21437.16|21513.59|21433.59|9
1731544750000|2024-11-14 00:39:10|21519.06|21439.06|21517.79|21437.79|21519.06|21439.06|21516.66|21436.66|10
1731544760000|2024-11-14 00:39:20|21518.58|21438.58|21519.3|21439.3|21519.3|21439.3|21516.98|21436.98|9
1731544770000|2024-11-14 00:39:30|21518.71|21438.71|21509.55|21429.55|21518.71|21438.71|21509.55|21429.55|10
1731544780000|2024-11-14 00:39:40|21508.44|21428.44|21504.24|21424.24|21508.81|21428.81|21504.24|21424.24|9
1731544790000|2024-11-14 00:39:50|21503.93|21423.93|21502.45|21422.45|21504.66|21424.66|21502.45|21422.45|10
1731544800000|2024-11-14 00:40:00|21502.4|21422.4|21498.32|21418.32|21502.62|21422.62|21498.32|21418.32|10
1731544810000|2024-11-14 00:40:10|21497.93|21417.93|21502.23|21422.23|21502.23|21422.23|21497.4|21417.4|10
1731544820000|2024-11-14 00:40:20|21501.93|21421.93|21494.34|21414.34|21501.93|21421.93|21494.34|21414.34|10
1731544830000|2024-11-14 00:40:30|21494.45|21414.45|21487.1|21407.1|21494.45|21414.45|21487.1|21407.1|10
1731544840000|2024-11-14 00:40:40|21486.75|21406.75|21477.93|21397.93|21486.75|21406.75|21477.89|21397.89|10
1731544850000|2024-11-14 00:40:50|21478.32|21398.32|21481.37|21401.37|21482.28|21402.28|21478.32|21398.32|10
1731544860000|2024-11-14 00:41:00|21481.27|21401.27|21481.84|21401.84|21481.84|21401.84|21477.07|21397.07|10
1731544870000|2024-11-14 00:41:10|21479.47|21399.47|21476.65|21396.65|21479.47|21399.47|21476.28|21396.28|10
1731544880000|2024-11-14 00:41:20|21476.68|21396.68|21475.6|21395.6|21477.39|21397.39|21474.93|21394.93|10
1731544890000|2024-11-14 00:41:30|21475.75|21395.75|21467.03|21387.03|21475.75|21395.75|21467.03|21387.03|10
1731544900000|2024-11-14 00:41:40|21467.4|21387.4|21461.73|21381.73|21467.4|21387.4|21461.71|21381.71|10
1731544910000|2024-11-14 00:41:50|21461.58|21381.58|21464.56|21384.56|21466.3|21386.3|21461.22|21381.22|10
1731544920000|2024-11-14 00:42:00|21462.86|21382.86|21462.8|21382.8|21465.68|21385.68|21462.53|21382.53|10
1731544930000|2024-11-14 00:42:10|21464.08|21384.08|21464.23|21384.23|21464.25|21384.25|21462.55|21382.55|10
1731544940000|2024-11-14 00:42:20|21465.73|21385.73|21459.17|21379.17|21466.11|21386.11|21459.11|21379.11|10
1731544950000|2024-11-14 00:42:30|21459.06|21379.06|21454.19|21374.19|21459.07|21379.07|21454.19|21374.19|10
1731544960000|2024-11-14 00:42:40|21452.85|21372.85|21455.43|21375.43|21455.43|21375.43|21449.66|21369.66|10
1731544970000|2024-11-14 00:42:50|21456.1|21376.1|21454.81|21374.81|21456.92|21376.92|21452.9|21372.9|10
1731544980000|2024-11-14 00:43:00|21454.99|21374.99|21454.7|21374.7|21456.13|21376.13|21453.1|21373.1|10
1731544990000|2024-11-14 00:43:10|21451.97|21371.97|21450.68|21370.68|21452.09|21372.09|21449.65|21369.65|10
1731545000000|2024-11-14 00:43:20|21451.4|21371.4|21440.69|21360.69|21452.44|21372.44|21440.69|21360.69|10
1731545010000|2024-11-14 00:43:30|21440.21|21360.21|21431.55|21351.55|21440.21|21360.21|21431.55|21351.55|10
1731545020000|2024-11-14 00:43:40|21430.35|21350.35|21426.98|21346.98|21430.35|21350.35|21426.76|21346.76|9
1731545030000|2024-11-14 00:43:50|21427.18|21347.18|21423.9|21343.9|21427.38|21347.38|21423.55|21343.55|10
1731545040000|2024-11-14 00:44:00|21423.8|21343.8|21426.49|21346.49|21426.84|21346.84|21423.68|21343.68|10
1731545050000|2024-11-14 00:44:10|21426.98|21346.98|21427.84|21347.84|21428.38|21348.38|21424.98|21344.98|10
1731545060000|2024-11-14 00:44:20|21426.95|21346.95|21428.54|21348.54|21428.54|21348.54|21426.66|21346.66|10
1731545070000|2024-11-14 00:44:30|21428.25|21348.25|21423.88|21343.88|21428.76|21348.76|21423.88|21343.88|10
1731545080000|2024-11-14 00:44:40|21423.52|21343.52|21422.62|21342.62|21426|21346|21422.62|21342.62|10
1731545090000|2024-11-14 00:44:50|21422.61|21342.61|21405.18|21325.18|21422.61|21342.61|21405.18|21325.18|10
1731545100000|2024-11-14 00:45:00|21403.9|21323.9|21408.19|21328.19|21408.19|21328.19|21403.46|21323.46|10
1731545110000|2024-11-14 00:45:10|21407.71|21327.71|21411.37|21331.37|21411.37|21331.37|21407.32|21327.32|10
1731545120000|2024-11-14 00:45:20|21411.87|21331.87|21418.6|21338.6|21418.6|21338.6|21411.87|21331.87|10
1731545130000|2024-11-14 00:45:30|21418.05|21338.05|21416.72|21336.72|21418.05|21338.05|21415.29|21335.29|10
1731545140000|2024-11-14 00:45:40|21417.74|21337.74|21409.69|21329.69|21417.74|21337.74|21409.69|21329.69|10
1731545150000|2024-11-14 00:45:50|21409.89|21329.89|21408.19|21328.19|21409.89|21329.89|21407.55|21327.55|10
1731545160000|2024-11-14 00:46:00|21409.38|21329.38|21408.18|21328.18|21409.38|21329.38|21405.29|21325.29|10
1731545170000|2024-11-14 00:46:10|21407.81|21327.81|21401.09|21321.09|21407.81|21327.81|21401.09|21321.09|10
1731545180000|2024-11-14 00:46:20|21400.08|21320.08|21403.9|21323.9|21403.9|21323.9|21399.12|21319.12|10
1731545190000|2024-11-14 00:46:30|21404.6|21324.6|21406.28|21326.28|21406.28|21326.28|21403.47|21323.47|10
1731545200000|2024-11-14 00:46:40|21405.38|21325.38|21408.03|21328.03|21408.03|21328.03|21404.41|21324.41|10
1731545210000|2024-11-14 00:46:50|21409.78|21329.78|21411.12|21331.12|21411.15|21331.15|21409.28|21329.28|10
1731545220000|2024-11-14 00:47:00|21411.86|21331.86|21420.73|21340.73|21420.97|21340.97|21411.86|21331.86|10
1731545230000|2024-11-14 00:47:10|21421.51|21341.51|21426.94|21346.94|21427.73|21347.73|21420.78|21340.78|10
1731545240000|2024-11-14 00:47:20|21426.53|21346.53|21423.67|21343.67|21426.53|21346.53|21423.43|21343.43|10
1731545250000|2024-11-14 00:47:30|21424.03|21344.03|21427.46|21347.46|21427.46|21347.46|21423|21343|10
1731545260000|2024-11-14 00:47:40|21428.84|21348.84|21426.16|21346.16|21428.84|21348.84|21426.16|21346.16|10
1731545270000|2024-11-14 00:47:50|21425.77|21345.77|21430.33|21350.33|21430.47|21350.47|21425.77|21345.77|10
1731545280000|2024-11-14 00:48:00|21428.99|21348.99|21422.37|21342.37|21428.99|21348.99|21422.19|21342.19|10
1731545290000|2024-11-14 00:48:10|21423.68|21343.68|21426.41|21346.41|21426.66|21346.66|21423.22|21343.22|10
1731545300000|2024-11-14 00:48:20|21423.93|21343.93|21417.46|21337.46|21423.93|21343.93|21417.46|21337.46|10
1731545310000|2024-11-14 00:48:30|21416.36|21336.36|21418.52|21338.52|21419.15|21339.15|21414.79|21334.79|10
1731545320000|2024-11-14 00:48:40|21419.78|21339.78|21419.89|21339.89|21421.57|21341.57|21418.86|21338.86|10
1731545330000|2024-11-14 00:48:50|21419.71|21339.71|21417.41|21337.41|21419.71|21339.71|21415.74|21335.74|10
1731545340000|2024-11-14 00:49:00|21417.16|21337.16|21414.21|21334.21|21420.89|21340.89|21414.21|21334.21|10
1731545350000|2024-11-14 00:49:10|21414.22|21334.22|21415.65|21335.65|21417.96|21337.96|21411.85|21331.85|10
1731545360000|2024-11-14 00:49:20|21415.69|21335.69|21420.31|21340.31|21420.31|21340.31|21415.69|21335.69|10
1731545370000|2024-11-14 00:49:30|21421.12|21341.12|21417.78|21337.78|21421.37|21341.37|21417.77|21337.77|10
1731545380000|2024-11-14 00:49:40|21417.38|21337.38|21410.57|21330.57|21417.38|21337.38|21410.57|21330.57|10
1731545390000|2024-11-14 00:49:50|21410.7|21330.7|21409.46|21329.46|21410.7|21330.7|21406.69|21326.69|10
1731545400000|2024-11-14 00:50:00|21411.66|21331.66|21413.91|21333.91|21414.66|21334.66|21411.66|21331.66|10
1731545410000|2024-11-14 00:50:10|21413.63|21333.63|21412.21|21332.21|21413.89|21333.89|21411.1|21331.1|10
1731545420000|2024-11-14 00:50:20|21412.27|21332.27|21410.79|21330.79|21414.6|21334.6|21410.47|21330.47|10
1731545430000|2024-11-14 00:50:30|21411.34|21331.34|21415.81|21335.81|21416.14|21336.14|21411.34|21331.34|10
1731545440000|2024-11-14 00:50:40|21415.94|21335.94|21419.46|21339.46|21419.46|21339.46|21415.94|21335.94|10
1731545450000|2024-11-14 00:50:50|21419.42|21339.42|21418.57|21338.57|21420.75|21340.75|21418.57|21338.57|10
1731545460000|2024-11-14 00:51:00|21418.27|21338.27|21419.87|21339.87|21419.95|21339.95|21416.79|21336.79|10
1731545470000|2024-11-14 00:51:10|21419.84|21339.84|21424.29|21344.29|21425.32|21345.32|21419.84|21339.84|10
1731545480000|2024-11-14 00:51:20|21424.27|21344.27|21423.63|21343.63|21424.43|21344.43|21422.77|21342.77|10
1731545490000|2024-11-14 00:51:30|21421.88|21341.88|21425.17|21345.17|21425.96|21345.96|21421.88|21341.88|10
1731545500000|2024-11-14 00:51:40|21425.64|21345.64|21427.99|21347.99|21427.99|21347.99|21425.64|21345.64|10
1731545510000|2024-11-14 00:51:50|21427.47|21347.47|21436.72|21356.72|21436.72|21356.72|21427.47|21347.47|10
1731545520000|2024-11-14 00:52:00|21437.09|21357.09|21441.31|21361.31|21441.57|21361.57|21437.09|21357.09|9
1731545530000|2024-11-14 00:52:10|21440.65|21360.65|21444|21364|21444|21364|21439.17|21359.17|10
1731545540000|2024-11-14 00:52:20|21447.74|21367.74|21448.47|21368.47|21448.96|21368.96|21447.7|21367.7|10
1731545550000|2024-11-14 00:52:30|21450.14|21370.14|21456.56|21376.56|21456.76|21376.76|21450.14|21370.14|10
1731545560000|2024-11-14 00:52:40|21455.57|21375.57|21461.04|21381.04|21461.04|21381.04|21454.05|21374.05|10
1731545570000|2024-11-14 00:52:50|21461.64|21381.64|21462.46|21382.46|21462.46|21382.46|21460.68|21380.68|10
1731545580000|2024-11-14 00:53:00|21463.29|21383.29|21465.53|21385.53|21465.56|21385.56|21463.29|21383.29|10
1731545590000|2024-11-14 00:53:10|21466.78|21386.78|21462.48|21382.48|21467.02|21387.02|21462.48|21382.48|10
1731545600000|2024-11-14 00:53:20|21462.66|21382.66|21469.27|21389.27|21469.67|21389.67|21461.43|21381.43|10
1731545610000|2024-11-14 00:53:30|21469.96|21389.96|21474.54|21394.54|21475.78|21395.78|21469.96|21389.96|10
1731545620000|2024-11-14 00:53:40|21474.55|21394.55|21465.99|21385.99|21474.55|21394.55|21465.99|21385.99|10
1731545630000|2024-11-14 00:53:50|21465.92|21385.92|21466.63|21386.63|21466.89|21386.89|21465|21385|10
1731545640000|2024-11-14 00:54:00|21465.66|21385.66|21464.66|21384.66|21469.64|21389.64|21464.66|21384.66|10
1731545650000|2024-11-14 00:54:10|21465.87|21385.87|21462.21|21382.21|21465.87|21385.87|21462.21|21382.21|10
1731545660000|2024-11-14 00:54:20|21462.3|21382.3|21455.14|21375.14|21462.3|21382.3|21455.14|21375.14|10
1731545670000|2024-11-14 00:54:30|21453.78|21373.78|21449.15|21369.15|21453.78|21373.78|21449.15|21369.15|10
1731545680000|2024-11-14 00:54:40|21448.51|21368.51|21447.18|21367.18|21451.2|21371.2|21447.18|21367.18|10
1731545690000|2024-11-14 00:54:50|21447.47|21367.47|21448.46|21368.46|21449.05|21369.05|21447.47|21367.47|10
1731545700000|2024-11-14 00:55:00|21448.98|21368.98|21445.26|21365.26|21448.98|21368.98|21444.05|21364.05|9
1731545710000|2024-11-14 00:55:10|21445.11|21365.11|21440.39|21360.39|21445.11|21365.11|21440.39|21360.39|10
1731545720000|2024-11-14 00:55:20|21440.47|21360.47|21437.71|21357.71|21440.47|21360.47|21437.71|21357.71|9
1731545730000|2024-11-14 00:55:30|21436.85|21356.85|21438.4|21358.4|21439.59|21359.59|21436.55|21356.55|10
1731545740000|2024-11-14 00:55:40|21438.18|21358.18|21437.15|21357.15|21441.68|21361.68|21437.04|21357.04|10
1731545750000|2024-11-14 00:55:50|21436.65|21356.65|21432.67|21352.67|21436.65|21356.65|21430.39|21350.39|9
1731545760000|2024-11-14 00:56:00|21432.52|21352.52|21430.27|21350.27|21433.74|21353.74|21428.9|21348.9|10
1731545770000|2024-11-14 00:56:10|21430.08|21350.08|21435.67|21355.67|21436.19|21356.19|21430.08|21350.08|10
1731545780000|2024-11-14 00:56:20|21435.99|21355.99|21434.6|21354.6|21436.26|21356.26|21434.09|21354.09|10
1731545790000|2024-11-14 00:56:30|21435|21355|21432.96|21352.96|21435.28|21355.28|21432.36|21352.36|10
1731545800000|2024-11-14 00:56:40|21431.9|21351.9|21424.93|21344.93|21431.9|21351.9|21424.93|21344.93|10
1731545810000|2024-11-14 00:56:50|21425.71|21345.71|21431.1|21351.1|21431.22|21351.22|21425.71|21345.71|10
1731545820000|2024-11-14 00:57:00|21430.52|21350.52|21433.36|21353.36|21433.84|21353.84|21430.09|21350.09|10
1731545830000|2024-11-14 00:57:10|21434.02|21354.02|21438.71|21358.71|21439.59|21359.59|21434.02|21354.02|10
1731545840000|2024-11-14 00:57:20|21437.76|21357.76|21437.37|21357.37|21441.32|21361.32|21437.37|21357.37|10
1731545850000|2024-11-14 00:57:30|21439.13|21359.13|21438.83|21358.83|21441.43|21361.43|21438.8|21358.8|10
1731545860000|2024-11-14 00:57:40|21438.88|21358.88|21441.66|21361.66|21442.5|21362.5|21438.88|21358.88|10
1731545870000|2024-11-14 00:57:50|21441.55|21361.55|21446.58|21366.58|21446.58|21366.58|21441.53|21361.53|9
1731545880000|2024-11-14 00:58:00|21446.54|21366.54|21451.33|21371.33|21453.58|21373.58|21444.42|21364.42|10
1731545890000|2024-11-14 00:58:10|21451.42|21371.42|21452.62|21372.62|21453.21|21373.21|21451.25|21371.25|10
1731545900000|2024-11-14 00:58:20|21454.18|21374.18|21457.38|21377.38|21457.38|21377.38|21453.36|21373.36|10
1731545910000|2024-11-14 00:58:30|21458.98|21378.98|21456.83|21376.83|21458.98|21378.98|21456.54|21376.54|10
1731545920000|2024-11-14 00:58:40|21456.59|21376.59|21457.54|21377.54|21459.38|21379.38|21456.59|21376.59|10
1731545930000|2024-11-14 00:58:50|21456.82|21376.82|21451.58|21371.58|21457.37|21377.37|21451.27|21371.27|10
1731545940000|2024-11-14 00:59:00|21451.65|21371.65|21451.78|21371.78|21452.61|21372.61|21450.66|21370.66|10
1731545950000|2024-11-14 00:59:10|21451.42|21371.42|21446.61|21366.61|21451.42|21371.42|21446.59|21366.59|10
1731545960000|2024-11-14 00:59:20|21446.04|21366.04|21444.51|21364.51|21446.22|21366.22|21444.51|21364.51|10
1731545970000|2024-11-14 00:59:30|21445.12|21365.12|21443.39|21363.39|21445.12|21365.12|21442.17|21362.17|10
1731545980000|2024-11-14 00:59:40|21441.64|21361.64|21432.4|21352.4|21441.64|21361.64|21432.4|21352.4|10
1731545990000|2024-11-14 00:59:50|21432.56|21352.56|21425.07|21345.07|21432.56|21352.56|21423.57|21343.57|10
1731546000000|2024-11-14 01:00:00|21424.5|21344.5|21407.55|21327.55|21424.5|21344.5|21407.55|21327.55|10
1731546010000|2024-11-14 01:00:10|21407.25|21327.25|21406.24|21326.24|21409.05|21329.05|21402.19|21322.19|10
1731546020000|2024-11-14 01:00:20|21408.44|21328.44|21418.16|21338.16|21419.85|21339.85|21408.44|21328.44|10
1731546030000|2024-11-14 01:00:30|21415.95|21335.95|21416.6|21336.6|21416.6|21336.6|21414.12|21334.12|10
1731546040000|2024-11-14 01:00:40|21418.69|21338.69|21416.67|21336.67|21418.69|21338.69|21416.66|21336.66|10
1731546050000|2024-11-14 01:00:50|21416.25|21336.25|21419.3|21339.3|21419.3|21339.3|21414.97|21334.97|10
1731546060000|2024-11-14 01:01:00|21417.97|21337.97|21411.7|21331.7|21418.82|21338.82|21411.7|21331.7|10
1731546070000|2024-11-14 01:01:10|21410.49|21330.49|21408.25|21328.25|21411.44|21331.44|21407.77|21327.77|10
1731546080000|2024-11-14 01:01:20|21407.21|21327.21|21399.54|21319.54|21407.21|21327.21|21399.54|21319.54|10
1731546090000|2024-11-14 01:01:30|21398.71|21318.71|21394.07|21314.07|21398.71|21318.71|21392.9|21312.9|10
1731546100000|2024-11-14 01:01:40|21389.46|21309.46|21389.28|21309.28|21389.52|21309.52|21386.86|21306.86|10
1731546110000|2024-11-14 01:01:50|21390.26|21310.26|21398.55|21318.55|21398.55|21318.55|21390.26|21310.26|10
1731546120000|2024-11-14 01:02:00|21398.78|21318.78|21402.36|21322.36|21403.27|21323.27|21398.44|21318.44|10
1731546130000|2024-11-14 01:02:10|21402.88|21322.88|21406.73|21326.73|21406.73|21326.73|21401.78|21321.78|10
1731546140000|2024-11-14 01:02:20|21407.34|21327.34|21407.34|21327.34|21408.06|21328.06|21405.41|21325.41|10
1731546150000|2024-11-14 01:02:30|21408.73|21328.73|21414.87|21334.87|21415.95|21335.95|21408.73|21328.73|10
1731546160000|2024-11-14 01:02:40|21415.86|21335.86|21416.1|21336.1|21416.65|21336.65|21415.69|21335.69|10
1731546170000|2024-11-14 01:02:50|21415.58|21335.58|21420.37|21340.37|21420.37|21340.37|21415.52|21335.52|10
1731546180000|2024-11-14 01:03:00|21419.89|21339.89|21430.04|21350.04|21430.28|21350.28|21419.89|21339.89|10
1731546190000|2024-11-14 01:03:10|21431.69|21351.69|21448.78|21368.78|21448.78|21368.78|21431.69|21351.69|10
1731546200000|2024-11-14 01:03:20|21447.15|21367.15|21457.79|21377.79|21457.79|21377.79|21447.15|21367.15|10
1731546210000|2024-11-14 01:03:30|21458.29|21378.29|21459.05|21379.05|21461.32|21381.32|21458.29|21378.29|10
1731546220000|2024-11-14 01:03:40|21459.64|21379.64|21462.34|21382.34|21462.55|21382.55|21459.26|21379.26|10
1731546230000|2024-11-14 01:03:50|21462.6|21382.6|21457.75|21377.75|21462.6|21382.6|21457.75|21377.75|9
1731546240000|2024-11-14 01:04:00|21458.76|21378.76|21456.98|21376.98|21458.76|21378.76|21455.87|21375.87|10
1731546250000|2024-11-14 01:04:10|21456.4|21376.4|21447.33|21367.33|21457.33|21377.33|21447.33|21367.33|9
1731546260000|2024-11-14 01:04:20|21448.09|21368.09|21447.12|21367.12|21448.95|21368.95|21447.12|21367.12|10
1731546270000|2024-11-14 01:04:30|21446.19|21366.19|21449.06|21369.06|21449.06|21369.06|21446.19|21366.19|10
1731546280000|2024-11-14 01:04:40|21450.08|21370.08|21454.86|21374.86|21454.86|21374.86|21450.08|21370.08|10
1731546290000|2024-11-14 01:04:50|21455.5|21375.5|21468.33|21388.33|21468.33|21388.33|21455.5|21375.5|10
1731546300000|2024-11-14 01:05:00|21469.58|21389.58|21466.5|21386.5|21471.61|21391.61|21466.24|21386.24|10
1731546310000|2024-11-14 01:05:10|21466.56|21386.56|21463.23|21383.23|21467.02|21387.02|21462.99|21382.99|10
1731546320000|2024-11-14 01:05:20|21461.61|21381.61|21455.28|21375.28|21461.61|21381.61|21453.15|21373.15|10
1731546330000|2024-11-14 01:05:30|21455.72|21375.72|21456.93|21376.93|21456.93|21376.93|21454.77|21374.77|10
1731546340000|2024-11-14 01:05:40|21457.34|21377.34|21463.18|21383.18|21463.9|21383.9|21457.26|21377.26|9
1731546350000|2024-11-14 01:05:50|21460.85|21380.85|21460.58|21380.58|21460.85|21380.85|21458.61|21378.61|10
1731546360000|2024-11-14 01:06:00|21458.41|21378.41|21457.26|21377.26|21458.41|21378.41|21454.73|21374.73|10
1731546370000|2024-11-14 01:06:10|21456.87|21376.87|21454.38|21374.38|21457.89|21377.89|21454.38|21374.38|10
1731546380000|2024-11-14 01:06:20|21453.57|21373.57|21447.17|21367.17|21453.57|21373.57|21447.17|21367.17|10
1731546390000|2024-11-14 01:06:30|21447.01|21367.01|21442.23|21362.23|21447.01|21367.01|21442.23|21362.23|10
1731546400000|2024-11-14 01:06:40|21441.91|21361.91|21436.92|21356.92|21441.91|21361.91|21436.92|21356.92|10
1731546410000|2024-11-14 01:06:50|21437.22|21357.22|21443.56|21363.56|21443.56|21363.56|21437.19|21357.19|10
1731546420000|2024-11-14 01:07:00|21442.71|21362.71|21450.57|21370.57|21450.57|21370.57|21441.92|21361.92|10
1731546430000|2024-11-14 01:07:10|21450.87|21370.87|21453.38|21373.38|21453.38|21373.38|21450.87|21370.87|9
1731546440000|2024-11-14 01:07:20|21452.69|21372.69|21456.23|21376.23|21456.64|21376.64|21452.69|21372.69|10
1731546450000|2024-11-14 01:07:30|21456.35|21376.35|21456.65|21376.65|21457.6|21377.6|21456.35|21376.35|10
1731546460000|2024-11-14 01:07:40|21456.48|21376.48|21456.2|21376.2|21456.95|21376.95|21455.7|21375.7|10
1731546470000|2024-11-14 01:07:50|21456.27|21376.27|21466.2|21386.2|21466.4|21386.4|21456.27|21376.27|10
1731546480000|2024-11-14 01:08:00|21468.03|21388.03|21480.91|21400.91|21480.91|21400.91|21468.03|21388.03|9
1731546490000|2024-11-14 01:08:10|21481.13|21401.13|21504.61|21424.61|21504.63|21424.63|21481.13|21401.13|10
1731546500000|2024-11-14 01:08:20|21505.04|21425.04|21505.71|21425.71|21507.83|21427.83|21505.02|21425.02|10
1731546510000|2024-11-14 01:08:30|21506.3|21426.3|21505.64|21425.64|21506.99|21426.99|21504.68|21424.68|10
1731546520000|2024-11-14 01:08:40|21506.34|21426.34|21509|21429|21510.99|21430.99|21506.28|21426.28|10
1731546530000|2024-11-14 01:08:50|21509.82|21429.82|21512.57|21432.57|21512.68|21432.68|21509.82|21429.82|10
1731546540000|2024-11-14 01:09:00|21513.47|21433.47|21513.14|21433.14|21513.66|21433.66|21511.9|21431.9|10
1731546550000|2024-11-14 01:09:10|21512.43|21432.43|21508.47|21428.47|21512.43|21432.43|21508.47|21428.47|10
1731546560000|2024-11-14 01:09:20|21507.96|21427.96|21501.84|21421.84|21507.96|21427.96|21501.84|21421.84|10
1731546570000|2024-11-14 01:09:30|21501.74|21421.74|21495.19|21415.19|21501.74|21421.74|21495.19|21415.19|10
1731546580000|2024-11-14 01:09:40|21494.54|21414.54|21491.18|21411.18|21494.54|21414.54|21491.18|21411.18|10
1731546590000|2024-11-14 01:09:50|21489.95|21409.95|21483.25|21403.25|21489.95|21409.95|21483.25|21403.25|10
1731546600000|2024-11-14 01:10:00|21483.17|21403.17|21486.54|21406.54|21487.69|21407.69|21480.14|21400.14|10
1731546610000|2024-11-14 01:10:10|21483.46|21403.46|21480.89|21400.89|21483.46|21403.46|21478.61|21398.61|10
1731546620000|2024-11-14 01:10:20|21481.02|21401.02|21472.15|21392.15|21481.37|21401.37|21472.15|21392.15|10
1731546630000|2024-11-14 01:10:30|21471.56|21391.56|21470.63|21390.63|21474.47|21394.47|21470.32|21390.32|10
1731546640000|2024-11-14 01:10:40|21469.66|21389.66|21474.2|21394.2|21474.64|21394.64|21468.42|21388.42|10
1731546650000|2024-11-14 01:10:50|21474.93|21394.93|21474.59|21394.59|21476.96|21396.96|21474.48|21394.48|10
1731546660000|2024-11-14 01:11:00|21474.71|21394.71|21485.74|21405.74|21486.82|21406.82|21474.71|21394.71|10
1731546670000|2024-11-14 01:11:10|21484.99|21404.99|21491.06|21411.06|21491.8|21411.8|21484.99|21404.99|10
1731546680000|2024-11-14 01:11:20|21490.83|21410.83|21486.5|21406.5|21490.83|21410.83|21486.17|21406.17|10
1731546690000|2024-11-14 01:11:30|21487|21407|21486.42|21406.42|21487.13|21407.13|21485.82|21405.82|10
1731546700000|2024-11-14 01:11:40|21485.85|21405.85|21484.61|21404.61|21488.17|21408.17|21484.61|21404.61|10
1731546710000|2024-11-14 01:11:50|21484.99|21404.99|21488.98|21408.98|21488.98|21408.98|21481.73|21401.73|9
1731546720000|2024-11-14 01:12:00|21489.14|21409.14|21494.88|21414.88|21494.88|21414.88|21489.14|21409.14|10
1731546730000|2024-11-14 01:12:10|21495.74|21415.74|21497.93|21417.93|21499.3|21419.3|21495.55|21415.55|10
1731546740000|2024-11-14 01:12:20|21498.92|21418.92|21496.15|21416.15|21498.92|21418.92|21494.03|21414.03|10
1731546750000|2024-11-14 01:12:30|21497.31|21417.31|21501.99|21421.99|21502.22|21422.22|21497.31|21417.31|10
1731546760000|2024-11-14 01:12:40|21502.12|21422.12|21505|21425|21505|21425|21498.55|21418.55|10
1731546770000|2024-11-14 01:12:50|21506.34|21426.34|21509.18|21429.18|21511.15|21431.15|21506.34|21426.34|10
1731546780000|2024-11-14 01:13:00|21508.64|21428.64|21510.33|21430.33|21511.21|21431.21|21507.77|21427.77|10
1731546790000|2024-11-14 01:13:10|21509.75|21429.75|21511.35|21431.35|21511.35|21431.35|21507.93|21427.93|10
1731546800000|2024-11-14 01:13:20|21510.64|21430.64|21518.43|21438.43|21518.43|21438.43|21509.98|21429.98|10
1731546810000|2024-11-14 01:13:30|21518.03|21438.03|21523.55|21443.55|21523.62|21443.62|21517.57|21437.57|10
1731546820000|2024-11-14 01:13:40|21523.07|21443.07|21525.24|21445.24|21525.45|21445.45|21523.07|21443.07|10
1731546830000|2024-11-14 01:13:50|21527.43|21447.43|21522.38|21442.38|21527.43|21447.43|21522.38|21442.38|10
1731546840000|2024-11-14 01:14:00|21521.9|21441.9|21515.12|21435.12|21521.9|21441.9|21515.12|21435.12|10
1731546850000|2024-11-14 01:14:10|21514.82|21434.82|21512.22|21432.22|21514.94|21434.94|21512.22|21432.22|10
1731546860000|2024-11-14 01:14:20|21510.33|21430.33|21504.87|21424.87|21510.33|21430.33|21504.87|21424.87|9
1731546870000|2024-11-14 01:14:30|21504.06|21424.06|21505.31|21425.31|21507.14|21427.14|21504.06|21424.06|10
1731546880000|2024-11-14 01:14:40|21502.41|21422.41|21499.19|21419.19|21502.41|21422.41|21497.88|21417.88|10
1731546890000|2024-11-14 01:14:50|21498.84|21418.84|21495.67|21415.67|21498.84|21418.84|21494.81|21414.81|10
1731546900000|2024-11-14 01:15:00|21495.36|21415.36|21489.2|21409.2|21495.36|21415.36|21489.2|21409.2|10
1731546910000|2024-11-14 01:15:10|21489.83|21409.83|21483.43|21403.43|21489.83|21409.83|21481.66|21401.66|10
1731546920000|2024-11-14 01:15:20|21484.86|21404.86|21491.71|21411.71|21492.93|21412.93|21484.86|21404.86|10
1731546930000|2024-11-14 01:15:30|21491.56|21411.56|21492.01|21412.01|21493.88|21413.88|21491.22|21411.22|10
1731546940000|2024-11-14 01:15:40|21492.43|21412.43|21493.67|21413.67|21493.67|21413.67|21491.37|21411.37|10
1731546950000|2024-11-14 01:15:50|21491.82|21411.82|21493.63|21413.63|21493.63|21413.63|21491.72|21411.72|10
1731546960000|2024-11-14 01:16:00|21494.93|21414.93|21495.47|21415.47|21495.47|21415.47|21492.64|21412.64|10
1731546970000|2024-11-14 01:16:10|21495.02|21415.02|21495.97|21415.97|21499.18|21419.18|21494.26|21414.26|10
1731546980000|2024-11-14 01:16:20|21495.57|21415.57|21490.21|21410.21|21495.61|21415.61|21490.21|21410.21|10
1731546990000|2024-11-14 01:16:30|21488.15|21408.15|21474.58|21394.58|21488.15|21408.15|21473.95|21393.95|10
1731547000000|2024-11-14 01:16:40|21474.87|21394.87|21475.81|21395.81|21475.96|21395.96|21473.9|21393.9|10
1731547010000|2024-11-14 01:16:50|21475.71|21395.71|21474.69|21394.69|21475.74|21395.74|21470.94|21390.94|10
1731547020000|2024-11-14 01:17:00|21475.11|21395.11|21468.1|21388.1|21475.11|21395.11|21468.1|21388.1|10
1731547030000|2024-11-14 01:17:10|21468.37|21388.37|21471.03|21391.03|21471.03|21391.03|21467.03|21387.03|10
1731547040000|2024-11-14 01:17:20|21471.67|21391.67|21470.48|21390.48|21472.37|21392.37|21470.48|21390.48|10
1731547050000|2024-11-14 01:17:30|21470.02|21390.02|21474.11|21394.11|21474.11|21394.11|21470.02|21390.02|10
1731547060000|2024-11-14 01:17:40|21473.96|21393.96|21481.28|21401.28|21481.28|21401.28|21473.34|21393.34|10
1731547070000|2024-11-14 01:17:50|21480.54|21400.54|21489.13|21409.13|21489.13|21409.13|21480.54|21400.54|10
1731547080000|2024-11-14 01:18:00|21488.99|21408.99|21492.88|21412.88|21492.88|21412.88|21487.09|21407.09|10
1731547090000|2024-11-14 01:18:10|21491.51|21411.51|21488.06|21408.06|21492.22|21412.22|21488.06|21408.06|10
1731547100000|2024-11-14 01:18:20|21485.47|21405.47|21483.01|21403.01|21485.99|21405.99|21482.43|21402.43|10
1731547110000|2024-11-14 01:18:30|21482.99|21402.99|21467.08|21387.08|21482.99|21402.99|21467.08|21387.08|10
1731547120000|2024-11-14 01:18:40|21464.34|21384.34|21464.84|21384.84|21465.06|21385.06|21463.34|21383.34|10
1731547130000|2024-11-14 01:18:50|21460.75|21380.75|21453.58|21373.58|21460.75|21380.75|21453.58|21373.58|10
1731547140000|2024-11-14 01:19:00|21452.67|21372.67|21443.01|21363.01|21452.67|21372.67|21443.01|21363.01|10
1731547150000|2024-11-14 01:19:10|21444.15|21364.15|21445.25|21365.25|21445.25|21365.25|21441.99|21361.99|10
1731547160000|2024-11-14 01:19:20|21444.33|21364.33|21440.63|21360.63|21444.5|21364.5|21440.63|21360.63|10
1731547170000|2024-11-14 01:19:30|21439.38|21359.38|21435.33|21355.33|21439.38|21359.38|21435.33|21355.33|10
1731547180000|2024-11-14 01:19:40|21434.42|21354.42|21437.92|21357.92|21437.92|21357.92|21433.62|21353.62|9
1731547190000|2024-11-14 01:19:50|21439|21359|21430.8|21350.8|21439|21359|21430.8|21350.8|10
1731547200000|2024-11-14 01:20:00|21431.06|21351.06|21431.64|21351.64|21434.43|21354.43|21431.06|21351.06|10
1731547210000|2024-11-14 01:20:10|21433.58|21353.58|21428.75|21348.75|21433.6|21353.6|21428.75|21348.75|10
1731547220000|2024-11-14 01:20:20|21428.54|21348.54|21427.36|21347.36|21428.54|21348.54|21426.56|21346.56|9
1731547230000|2024-11-14 01:20:30|21426.78|21346.78|21417.01|21337.01|21426.78|21346.78|21416.77|21336.77|10
1731547240000|2024-11-14 01:20:40|21417.12|21337.12|21418.8|21338.8|21418.8|21338.8|21415.99|21335.99|10
1731547250000|2024-11-14 01:20:50|21416.13|21336.13|21416.5|21336.5|21417.26|21337.26|21415.9|21335.9|10
1731547260000|2024-11-14 01:21:00|21416.6|21336.6|21412.46|21332.46|21417.71|21337.71|21412.46|21332.46|10
1731547270000|2024-11-14 01:21:10|21412.06|21332.06|21411.35|21331.35|21412.98|21332.98|21409.62|21329.62|10
1731547280000|2024-11-14 01:21:20|21410.99|21330.99|21400.68|21320.68|21410.99|21330.99|21400.68|21320.68|10
1731547290000|2024-11-14 01:21:30|21400.35|21320.35|21397.02|21317.02|21400.81|21320.81|21397.02|21317.02|9
1731547300000|2024-11-14 01:21:40|21396.54|21316.54|21386.94|21306.94|21396.54|21316.54|21386.94|21306.94|10
1731547310000|2024-11-14 01:21:50|21385.89|21305.89|21379.19|21299.19|21385.89|21305.89|21378.08|21298.08|10
1731547320000|2024-11-14 01:22:00|21379.23|21299.23|21377.96|21297.96|21380.28|21300.28|21377.96|21297.96|10
1731547330000|2024-11-14 01:22:10|21375.47|21295.47|21372.24|21292.24|21376.2|21296.2|21372.24|21292.24|10
1731547340000|2024-11-14 01:22:20|21371.25|21291.25|21373.93|21293.93|21373.93|21293.93|21370.13|21290.13|10
1731547350000|2024-11-14 01:22:30|21371.97|21291.97|21367.33|21287.33|21373.15|21293.15|21367.33|21287.33|10
1731547360000|2024-11-14 01:22:40|21364.81|21284.81|21356.19|21276.19|21364.81|21284.81|21356.19|21276.19|10
1731547370000|2024-11-14 01:22:50|21356.59|21276.59|21343.17|21263.17|21356.59|21276.59|21343.17|21263.17|10
1731547380000|2024-11-14 01:23:00|21342.17|21262.17|21339.05|21259.05|21342.17|21262.17|21337.27|21257.27|10
1731547390000|2024-11-14 01:23:10|21339.97|21259.97|21343.07|21263.07|21344.33|21264.33|21339.97|21259.97|10
1731547400000|2024-11-14 01:23:20|21343.9|21263.9|21341.29|21261.29|21344.86|21264.86|21340.32|21260.32|10
1731547410000|2024-11-14 01:23:30|21342.83|21262.83|21344.82|21264.82|21345.57|21265.57|21342.83|21262.83|9
1731547420000|2024-11-14 01:23:40|21345.19|21265.19|21342.68|21262.68|21347.27|21267.27|21342.68|21262.68|10
1731547430000|2024-11-14 01:23:50|21332|21252|21339.54|21259.54|21339.54|21259.54|21331.31|21251.31|10
1731547440000|2024-11-14 01:24:00|21338.2|21258.2|21340.09|21260.09|21340.64|21260.64|21337.6|21257.6|10
1731547450000|2024-11-14 01:24:10|21340.2|21260.2|21341.27|21261.27|21344.62|21264.62|21340.2|21260.2|10
1731547460000|2024-11-14 01:24:20|21341.82|21261.82|21344.28|21264.28|21344.28|21264.28|21340.34|21260.34|10
1731547470000|2024-11-14 01:24:30|21343.27|21263.27|21344.43|21264.43|21346.81|21266.81|21343.11|21263.11|10
1731547480000|2024-11-14 01:24:40|21344.39|21264.39|21344.39|21264.39|21346.54|21266.54|21344.39|21264.39|10
1731547490000|2024-11-14 01:24:50|21343.63|21263.63|21345.23|21265.23|21345.23|21265.23|21342.04|21262.04|10
1731547500000|2024-11-14 01:25:00|21345.62|21265.62|21350.7|21270.7|21351.24|21271.24|21344.71|21264.71|10
1731547510000|2024-11-14 01:25:10|21350.95|21270.95|21348.75|21268.75|21350.97|21270.97|21348.36|21268.36|10
1731547520000|2024-11-14 01:25:20|21348.82|21268.82|21356.87|21276.87|21356.87|21276.87|21348.82|21268.82|10
1731547530000|2024-11-14 01:25:30|21356.88|21276.88|21362.61|21282.61|21362.61|21282.61|21356.88|21276.88|10
1731547540000|2024-11-14 01:25:40|21363.84|21283.84|21364.63|21284.63|21365.97|21285.97|21363.54|21283.54|10
1731547550000|2024-11-14 01:25:50|21364.83|21284.83|21364.91|21284.91|21364.91|21284.91|21363.35|21283.35|10
1731547560000|2024-11-14 01:26:00|21365.72|21285.72|21367.55|21287.55|21367.55|21287.55|21363.62|21283.62|10
1731547570000|2024-11-14 01:26:10|21365.84|21285.84|21367.07|21287.07|21367.07|21287.07|21363.57|21283.57|10
1731547580000|2024-11-14 01:26:20|21366.22|21286.22|21368.48|21288.48|21368.51|21288.51|21365.52|21285.52|10
1731547590000|2024-11-14 01:26:30|21368.72|21288.72|21368.21|21288.21|21369.19|21289.19|21366.91|21286.91|10
1731547600000|2024-11-14 01:26:40|21367.52|21287.52|21363.89|21283.89|21368.34|21288.34|21363.89|21283.89|10
1731547610000|2024-11-14 01:26:50|21366.9|21286.9|21370.07|21290.07|21370.07|21290.07|21365.85|21285.85|10
1731547620000|2024-11-14 01:27:00|21370.46|21290.46|21378.93|21298.93|21378.93|21298.93|21369.62|21289.62|10
1731547630000|2024-11-14 01:27:10|21380.22|21300.22|21384.81|21304.81|21384.81|21304.81|21380.22|21300.22|10
1731547640000|2024-11-14 01:27:20|21384.78|21304.78|21386.97|21306.97|21387.69|21307.69|21384.31|21304.31|10
1731547650000|2024-11-14 01:27:30|21389.17|21309.17|21390.52|21310.52|21391.08|21311.08|21389.17|21309.17|10
1731547660000|2024-11-14 01:27:40|21392.43|21312.43|21405.85|21325.85|21405.85|21325.85|21392.43|21312.43|10
1731547670000|2024-11-14 01:27:50|21405.94|21325.94|21406.42|21326.42|21407.71|21327.71|21405.94|21325.94|10
1731547680000|2024-11-14 01:28:00|21406.55|21326.55|21402.7|21322.7|21407.52|21327.52|21402.7|21322.7|10
1731547690000|2024-11-14 01:28:10|21402.51|21322.51|21399.97|21319.97|21402.51|21322.51|21398.14|21318.14|10
1731547700000|2024-11-14 01:28:20|21400.11|21320.11|21396.84|21316.84|21400.28|21320.28|21396.23|21316.23|10
1731547710000|2024-11-14 01:28:30|21396.89|21316.89|21396.46|21316.46|21397.54|21317.54|21395.85|21315.85|10
1731547720000|2024-11-14 01:28:40|21395.98|21315.98|21392.55|21312.55|21396.09|21316.09|21392.55|21312.55|10
1731547730000|2024-11-14 01:28:50|21392.52|21312.52|21393.97|21313.97|21394.16|21314.16|21392.52|21312.52|10
1731547740000|2024-11-14 01:29:00|21392.57|21312.57|21392.18|21312.18|21392.96|21312.96|21391.04|21311.04|10
1731547750000|2024-11-14 01:29:10|21391.76|21311.76|21389.23|21309.23|21391.89|21311.89|21387.36|21307.36|10
1731547760000|2024-11-14 01:29:20|21389.71|21309.71|21386.51|21306.51|21389.71|21309.71|21386.33|21306.33|10
1731547770000|2024-11-14 01:29:30|21386.69|21306.69|21379.37|21299.37|21390.06|21310.06|21379.37|21299.37|10
1731547780000|2024-11-14 01:29:40|21379.62|21299.62|21370.27|21290.27|21379.62|21299.62|21370.27|21290.27|10
1731547790000|2024-11-14 01:29:50|21365.71|21285.71|21361.89|21281.89|21365.71|21285.71|21360.65|21280.65|10
1731547800000|2024-11-14 01:30:00|21362.85|21282.85|21364.1|21284.1|21365.26|21285.26|21361.79|21281.79|10
1731547810000|2024-11-14 01:30:10|21364.04|21284.04|21362.56|21282.56|21366|21286|21361.02|21281.02|10
1731547820000|2024-11-14 01:30:20|21362.59|21282.59|21360.04|21280.04|21363.58|21283.58|21358.91|21278.91|10
1731547830000|2024-11-14 01:30:30|21361.44|21281.44|21353.6|21273.6|21361.44|21281.44|21353.22|21273.22|10
1731547840000|2024-11-14 01:30:40|21353.4|21273.4|21340.31|21260.31|21353.4|21273.4|21340.31|21260.31|10
1731547850000|2024-11-14 01:30:50|21338.96|21258.96|21336.9|21256.9|21342.03|21262.03|21336.9|21256.9|10
1731547860000|2024-11-14 01:31:00|21336.03|21256.03|21331.32|21251.32|21336.34|21256.34|21331.19|21251.19|10
1731547870000|2024-11-14 01:31:10|21329.94|21249.94|21334.5|21254.5|21334.5|21254.5|21329.94|21249.94|10
1731547880000|2024-11-14 01:31:20|21334.2|21254.2|21320.54|21240.54|21334.2|21254.2|21320.54|21240.54|10
1731547890000|2024-11-14 01:31:30|21321.19|21241.19|21324.94|21244.94|21324.94|21244.94|21321.19|21241.19|10
1731547900000|2024-11-14 01:31:40|21324.21|21244.21|21324.18|21244.18|21324.21|21244.21|21322.1|21242.1|9
1731547910000|2024-11-14 01:31:50|21324.65|21244.65|21329.4|21249.4|21329.99|21249.99|21323.88|21243.88|10
1731547920000|2024-11-14 01:32:00|21329.89|21249.89|21331.55|21251.55|21335.71|21255.71|21329.89|21249.89|10
1731547930000|2024-11-14 01:32:10|21331.08|21251.08|21327.58|21247.58|21331.73|21251.73|21327.05|21247.05|10
1731547940000|2024-11-14 01:32:20|21327.99|21247.99|21328.99|21248.99|21329.23|21249.23|21325.7|21245.7|10
1731547950000|2024-11-14 01:32:30|21329.75|21249.75|21334.26|21254.26|21334.26|21254.26|21328.95|21248.95|10
1731547960000|2024-11-14 01:32:40|21334.63|21254.63|21341.52|21261.52|21342.73|21262.73|21334.63|21254.63|10
1731547970000|2024-11-14 01:32:50|21341.84|21261.84|21349.87|21269.87|21350.05|21270.05|21341.65|21261.65|10
1731547980000|2024-11-14 01:33:00|21350.22|21270.22|21354.62|21274.62|21354.83|21274.83|21350.22|21270.22|10
1731547990000|2024-11-14 01:33:10|21354.37|21274.37|21354.7|21274.7|21355.8|21275.8|21351.69|21271.69|10
1731548000000|2024-11-14 01:33:20|21353.25|21273.25|21352.78|21272.78|21353.25|21273.25|21349.9|21269.9|10
1731548010000|2024-11-14 01:33:30|21352.45|21272.45|21357.29|21277.29|21357.62|21277.62|21352.45|21272.45|10
1731548020000|2024-11-14 01:33:40|21358.82|21278.82|21363.91|21283.91|21364.01|21284.01|21358.82|21278.82|10
1731548030000|2024-11-14 01:33:50|21365.88|21285.88|21366.06|21286.06|21368.2|21288.2|21365.77|21285.77|10
1731548040000|2024-11-14 01:34:00|21366.32|21286.32|21376.5|21296.5|21376.5|21296.5|21365.97|21285.97|10
1731548050000|2024-11-14 01:34:10|21377.63|21297.63|21372.61|21292.61|21378.35|21298.35|21372.61|21292.61|10
1731548060000|2024-11-14 01:34:20|21371.85|21291.85|21368.92|21288.92|21373.08|21293.08|21368.07|21288.07|10
1731548070000|2024-11-14 01:34:30|21367.69|21287.69|21366.84|21286.84|21371.43|21291.43|21366.84|21286.84|10
1731548080000|2024-11-14 01:34:40|21366.5|21286.5|21366.43|21286.43|21369.92|21289.92|21366.43|21286.43|10
1731548090000|2024-11-14 01:34:50|21366.72|21286.72|21361.57|21281.57|21367.55|21287.55|21361.57|21281.57|10
1731548100000|2024-11-14 01:35:00|21362|21282|21361.77|21281.77|21363.34|21283.34|21361.24|21281.24|10
1731548110000|2024-11-14 01:35:10|21362.67|21282.67|21361.03|21281.03|21364.06|21284.06|21360.7|21280.7|10
1731548120000|2024-11-14 01:35:20|21362.65|21282.65|21370.82|21290.82|21370.96|21290.96|21362.65|21282.65|10
1731548130000|2024-11-14 01:35:30|21371.23|21291.23|21373.93|21293.93|21373.93|21293.93|21371.23|21291.23|10
1731548140000|2024-11-14 01:35:40|21372.51|21292.51|21373.73|21293.73|21375.59|21295.59|21372.51|21292.51|10
1731548150000|2024-11-14 01:35:50|21373.68|21293.68|21378.53|21298.53|21378.54|21298.54|21373.68|21293.68|10
1731548160000|2024-11-14 01:36:00|21378.61|21298.61|21383.48|21303.48|21383.48|21303.48|21378.08|21298.08|10
1731548170000|2024-11-14 01:36:10|21384.21|21304.21|21387.08|21307.08|21387.79|21307.79|21383.92|21303.92|10
1731548180000|2024-11-14 01:36:20|21386.76|21306.76|21389.91|21309.91|21389.91|21309.91|21386.76|21306.76|10
1731548190000|2024-11-14 01:36:30|21389.48|21309.48|21393.5|21313.5|21393.5|21313.5|21389.48|21309.48|10
1731548200000|2024-11-14 01:36:40|21393.47|21313.47|21400.2|21320.2|21400.2|21320.2|21393.47|21313.47|9
1731548210000|2024-11-14 01:36:50|21400.64|21320.64|21401.34|21321.34|21401.39|21321.39|21400.36|21320.36|10
1731548220000|2024-11-14 01:37:00|21401.56|21321.56|21405.58|21325.58|21405.86|21325.86|21401.56|21321.56|10
1731548230000|2024-11-14 01:37:10|21405.53|21325.53|21403.7|21323.7|21406.07|21326.07|21402.01|21322.01|10
1731548240000|2024-11-14 01:37:20|21400.99|21320.99|21402.67|21322.67|21402.91|21322.91|21400.86|21320.86|10
1731548250000|2024-11-14 01:37:30|21402.46|21322.46|21404.48|21324.48|21405.42|21325.42|21402.34|21322.34|10
1731548260000|2024-11-14 01:37:40|21401.57|21321.57|21396.46|21316.46|21401.57|21321.57|21396.46|21316.46|10
1731548270000|2024-11-14 01:37:50|21396.09|21316.09|21403.86|21323.86|21403.86|21323.86|21395.91|21315.91|10
1731548280000|2024-11-14 01:38:00|21403.17|21323.17|21408.09|21328.09|21409.94|21329.94|21403.17|21323.17|10
1731548290000|2024-11-14 01:38:10|21410.5|21330.5|21403.97|21323.97|21410.5|21330.5|21403.3|21323.3|10
1731548300000|2024-11-14 01:38:20|21401.84|21321.84|21398.05|21318.05|21401.84|21321.84|21395.98|21315.98|10
1731548310000|2024-11-14 01:38:30|21397.52|21317.52|21396.7|21316.7|21397.52|21317.52|21393.64|21313.64|10
1731548320000|2024-11-14 01:38:40|21397.26|21317.26|21385.27|21305.27|21397.51|21317.51|21385.27|21305.27|10
1731548330000|2024-11-14 01:38:50|21384.98|21304.98|21385.27|21305.27|21385.59|21305.59|21384.16|21304.16|10
1731548340000|2024-11-14 01:39:00|21386.4|21306.4|21393.29|21313.29|21394|21314|21385.74|21305.74|10
1731548350000|2024-11-14 01:39:10|21392.78|21312.78|21395.16|21315.16|21396.46|21316.46|21392.78|21312.78|10
1731548360000|2024-11-14 01:39:20|21396.27|21316.27|21402.9|21322.9|21402.9|21322.9|21396.27|21316.27|10
1731548370000|2024-11-14 01:39:30|21402.36|21322.36|21402.71|21322.71|21404.44|21324.44|21400.23|21320.23|10
1731548380000|2024-11-14 01:39:40|21403.09|21323.09|21401.48|21321.48|21403.09|21323.09|21401.19|21321.19|10
1731548390000|2024-11-14 01:39:50|21401.81|21321.81|21403.69|21323.69|21403.91|21323.91|21401.62|21321.62|7
1731548400000|2024-11-14 01:40:00|21403.37|21323.37|21409.1|21329.1|21409.1|21329.1|21403.37|21323.37|9
1731548410000|2024-11-14 01:40:10|21410.29|21330.29|21409.32|21329.32|21411.24|21331.24|21409.32|21329.32|10
1731548420000|2024-11-14 01:40:20|21409.74|21329.74|21406.68|21326.68|21409.74|21329.74|21406.68|21326.68|10
1731548430000|2024-11-14 01:40:30|21406.6|21326.6|21403.87|21323.87|21406.6|21326.6|21403.87|21323.87|10
1731548440000|2024-11-14 01:40:40|21403.5|21323.5|21407.65|21327.65|21407.65|21327.65|21403.5|21323.5|10
1731548450000|2024-11-14 01:40:50|21408.6|21328.6|21407.67|21327.67|21408.6|21328.6|21406.2|21326.2|10
1731548460000|2024-11-14 01:41:00|21407.6|21327.6|21404.5|21324.5|21407.6|21327.6|21403.9|21323.9|10
1731548470000|2024-11-14 01:41:10|21405.41|21325.41|21412.75|21332.75|21412.75|21332.75|21405.22|21325.22|10
1731548480000|2024-11-14 01:41:20|21413.16|21333.16|21415.64|21335.64|21417.21|21337.21|21412.15|21332.15|10
1731548490000|2024-11-14 01:41:30|21416.22|21336.22|21411.01|21331.01|21416.79|21336.79|21411.01|21331.01|10
1731548500000|2024-11-14 01:41:40|21411.9|21331.9|21411.17|21331.17|21412.04|21332.04|21410.87|21330.87|10
1731548510000|2024-11-14 01:41:50|21410.71|21330.71|21407.37|21327.37|21411.66|21331.66|21407.37|21327.37|10
1731548520000|2024-11-14 01:42:00|21408.03|21328.03|21411.46|21331.46|21411.46|21331.46|21407.37|21327.37|10
1731548530000|2024-11-14 01:42:10|21413.25|21333.25|21411.03|21331.03|21413.67|21333.67|21410.13|21330.13|10
1731548540000|2024-11-14 01:42:20|21409.35|21329.35|21403.32|21323.32|21409.35|21329.35|21403.32|21323.32|10
1731548550000|2024-11-14 01:42:30|21402.58|21322.58|21394.83|21314.83|21402.58|21322.58|21394.27|21314.27|10
1731548560000|2024-11-14 01:42:40|21393.84|21313.84|21381.48|21301.48|21393.84|21313.84|21381.48|21301.48|10
1731548570000|2024-11-14 01:42:50|21382.01|21302.01|21386.11|21306.11|21387.82|21307.82|21382|21302|10
1731548580000|2024-11-14 01:43:00|21385.84|21305.84|21392.01|21312.01|21392.01|21312.01|21385.67|21305.67|10
1731548590000|2024-11-14 01:43:10|21391.63|21311.63|21395.41|21315.41|21395.6|21315.6|21391.23|21311.23|10
1731548600000|2024-11-14 01:43:20|21394.58|21314.58|21394.29|21314.29|21394.64|21314.64|21392.89|21312.89|9
1731548610000|2024-11-14 01:43:30|21396.52|21316.52|21404.83|21324.83|21404.83|21324.83|21396.52|21316.52|9
1731548620000|2024-11-14 01:43:40|21407.11|21327.11|21412.88|21332.88|21412.88|21332.88|21406.73|21326.73|10
1731548630000|2024-11-14 01:43:50|21414.48|21334.48|21420.48|21340.48|21420.48|21340.48|21414.48|21334.48|10
1731548640000|2024-11-14 01:44:00|21421.84|21341.84|21423.56|21343.56|21424.54|21344.54|21420.98|21340.98|10
1731548650000|2024-11-14 01:44:10|21421.88|21341.88|21425.11|21345.11|21425.12|21345.12|21421.88|21341.88|10
1731548660000|2024-11-14 01:44:20|21426.17|21346.17|21429.2|21349.2|21429.2|21349.2|21424.75|21344.75|10
1731548670000|2024-11-14 01:44:30|21429.49|21349.49|21434.84|21354.84|21440.7|21360.7|21429.49|21349.49|10
1731548680000|2024-11-14 01:44:40|21435.06|21355.06|21427.55|21347.55|21436.27|21356.27|21427.55|21347.55|10
1731548690000|2024-11-14 01:44:50|21427.67|21347.67|21431.93|21351.93|21432.01|21352.01|21427.67|21347.67|10
1731548700000|2024-11-14 01:45:00|21429.77|21349.77|21422.28|21342.28|21430.77|21350.77|21422.28|21342.28|10
1731548710000|2024-11-14 01:45:10|21422.19|21342.19|21435.18|21355.18|21436.04|21356.04|21422.19|21342.19|9
1731548720000|2024-11-14 01:45:20|21435.36|21355.36|21440.56|21360.56|21440.56|21360.56|21434.99|21354.99|10
1731548730000|2024-11-14 01:45:30|21440.55|21360.55|21446.85|21366.85|21447.55|21367.55|21440.55|21360.55|10
1731548740000|2024-11-14 01:45:40|21447.78|21367.78|21451.68|21371.68|21451.68|21371.68|21447.78|21367.78|10
1731548750000|2024-11-14 01:45:50|21452.12|21372.12|21452.04|21372.04|21453.28|21373.28|21450.77|21370.77|10
1731548760000|2024-11-14 01:46:00|21450.94|21370.94|21444.4|21364.4|21451.82|21371.82|21444.4|21364.4|10
1731548770000|2024-11-14 01:46:10|21443.97|21363.97|21442.5|21362.5|21443.97|21363.97|21440.03|21360.03|10
1731548780000|2024-11-14 01:46:20|21443.13|21363.13|21442.4|21362.4|21445.97|21365.97|21442.4|21362.4|10
1731548790000|2024-11-14 01:46:30|21442.49|21362.49|21445.14|21365.14|21445.83|21365.83|21442.49|21362.49|10
1731548800000|2024-11-14 01:46:40|21445.02|21365.02|21439.57|21359.57|21445.02|21365.02|21437.87|21357.87|10
1731548810000|2024-11-14 01:46:50|21439.77|21359.77|21435.9|21355.9|21439.77|21359.77|21435.9|21355.9|10
1731548820000|2024-11-14 01:47:00|21435.95|21355.95|21432.44|21352.44|21437.05|21357.05|21432.1|21352.1|10
1731548830000|2024-11-14 01:47:10|21432.77|21352.77|21431.27|21351.27|21432.77|21352.77|21429.48|21349.48|10
1731548840000|2024-11-14 01:47:20|21432.14|21352.14|21427.17|21347.17|21432.14|21352.14|21425.29|21345.29|10
1731548850000|2024-11-14 01:47:30|21427.41|21347.41|21424.13|21344.13|21427.41|21347.41|21424.13|21344.13|10
1731548860000|2024-11-14 01:47:40|21424.54|21344.54|21419.28|21339.28|21424.54|21344.54|21418.93|21338.93|10
1731548870000|2024-11-14 01:47:50|21415.55|21335.55|21407.68|21327.68|21415.55|21335.55|21407.68|21327.68|10
1731548880000|2024-11-14 01:48:00|21407.17|21327.17|21407.42|21327.42|21408.28|21328.28|21406.4|21326.4|10
1731548890000|2024-11-14 01:48:10|21407.37|21327.37|21407.41|21327.41|21410.01|21330.01|21406.66|21326.66|10
1731548900000|2024-11-14 01:48:20|21407.14|21327.14|21407.07|21327.07|21408.17|21328.17|21406.58|21326.58|10
1731548910000|2024-11-14 01:48:30|21407.26|21327.26|21410.96|21330.96|21410.97|21330.97|21407.26|21327.26|10
1731548920000|2024-11-14 01:48:40|21410.74|21330.74|21409.5|21329.5|21413.21|21333.21|21409.5|21329.5|10
1731548930000|2024-11-14 01:48:50|21410.35|21330.35|21410.42|21330.42|21411.37|21331.37|21409.56|21329.56|9
1731548940000|2024-11-14 01:49:00|21410.44|21330.44|21413.93|21333.93|21413.93|21333.93|21409.87|21329.87|10
1731548950000|2024-11-14 01:49:10|21414.03|21334.03|21410.17|21330.17|21414.03|21334.03|21410.11|21330.11|10
1731548960000|2024-11-14 01:49:20|21411.33|21331.33|21415.26|21335.26|21415.84|21335.84|21411.08|21331.08|10
1731548970000|2024-11-14 01:49:30|21415.37|21335.37|21415.61|21335.61|21416.78|21336.78|21415.16|21335.16|10
1731548980000|2024-11-14 01:49:40|21416.11|21336.11|21426.95|21346.95|21427.28|21347.28|21416.11|21336.11|10
1731548990000|2024-11-14 01:49:50|21426.23|21346.23|21434.77|21354.77|21434.77|21354.77|21426.23|21346.23|10
1731549000000|2024-11-14 01:50:00|21435.02|21355.02|21443.66|21363.66|21443.66|21363.66|21435.02|21355.02|10
1731549010000|2024-11-14 01:50:10|21443.93|21363.93|21445.66|21365.66|21445.66|21365.66|21442.82|21362.82|10
1731549020000|2024-11-14 01:50:20|21445.81|21365.81|21446.55|21366.55|21450.04|21370.04|21445.81|21365.81|10
1731549030000|2024-11-14 01:50:30|21446.08|21366.08|21443.3|21363.3|21446.08|21366.08|21441.1|21361.1|10
1731549040000|2024-11-14 01:50:40|21443.27|21363.27|21446.66|21366.66|21446.66|21366.66|21443.27|21363.27|10
1731549050000|2024-11-14 01:50:50|21446.67|21366.67|21449.52|21369.52|21449.52|21369.52|21445.9|21365.9|10
1731549060000|2024-11-14 01:51:00|21449.22|21369.22|21442.65|21362.65|21449.22|21369.22|21442.65|21362.65|10
1731549070000|2024-11-14 01:51:10|21441.99|21361.99|21441.43|21361.43|21441.99|21361.99|21439.74|21359.74|9
1731549080000|2024-11-14 01:51:20|21440.95|21360.95|21448.66|21368.66|21448.66|21368.66|21440.95|21360.95|10
1731549090000|2024-11-14 01:51:30|21448.61|21368.61|21451.57|21371.57|21451.57|21371.57|21448.61|21368.61|10
1731549100000|2024-11-14 01:51:40|21451.92|21371.92|21456.34|21376.34|21456.6|21376.6|21451.45|21371.45|10
1731549110000|2024-11-14 01:51:50|21458.05|21378.05|21461.68|21381.68|21461.76|21381.76|21458.05|21378.05|10
1731549120000|2024-11-14 01:52:00|21460.55|21380.55|21464.28|21384.28|21464.28|21384.28|21459.17|21379.17|10
1731549130000|2024-11-14 01:52:10|21465.02|21385.02|21468.94|21388.94|21468.94|21388.94|21465.02|21385.02|10
1731549140000|2024-11-14 01:52:20|21469.32|21389.32|21470.84|21390.84|21470.84|21390.84|21467.19|21387.19|10
1731549150000|2024-11-14 01:52:30|21471.61|21391.61|21478.36|21398.36|21478.36|21398.36|21471.61|21391.61|10
1731549160000|2024-11-14 01:52:40|21479.85|21399.85|21483.2|21403.2|21483.2|21403.2|21479.85|21399.85|10
1731549170000|2024-11-14 01:52:50|21486.84|21406.84|21492.64|21412.64|21492.89|21412.89|21486.84|21406.84|10
1731549180000|2024-11-14 01:53:00|21492.48|21412.48|21489.8|21409.8|21492.48|21412.48|21489.8|21409.8|9
1731549190000|2024-11-14 01:53:10|21488.44|21408.44|21501.57|21421.57|21501.63|21421.63|21488.44|21408.44|10
1731549200000|2024-11-14 01:53:20|21500.51|21420.51|21498.98|21418.98|21500.51|21420.51|21497.21|21417.21|10
1731549210000|2024-11-14 01:53:30|21499.13|21419.13|21508.39|21428.39|21509.41|21429.41|21499.12|21419.12|10
1731549220000|2024-11-14 01:53:40|21508.43|21428.43|21511.22|21431.22|21512.01|21432.01|21508.43|21428.43|10
1731549230000|2024-11-14 01:53:50|21510.93|21430.93|21498.99|21418.99|21510.93|21430.93|21498.86|21418.86|10
1731549240000|2024-11-14 01:54:00|21494.44|21414.44|21477.21|21397.21|21494.44|21414.44|21477.21|21397.21|10
1731549250000|2024-11-14 01:54:10|21476.44|21396.44|21473.53|21393.53|21476.62|21396.62|21470.98|21390.98|10
1731549260000|2024-11-14 01:54:20|21473.42|21393.42|21477.46|21397.46|21478.62|21398.62|21473.21|21393.21|10
1731549270000|2024-11-14 01:54:30|21478.44|21398.44|21487.48|21407.48|21487.48|21407.48|21478.44|21398.44|10
1731549280000|2024-11-14 01:54:40|21487.16|21407.16|21489.39|21409.39|21489.39|21409.39|21487.12|21407.12|10
1731549290000|2024-11-14 01:54:50|21491|21411|21491.98|21411.98|21491.98|21411.98|21488.59|21408.59|10
1731549300000|2024-11-14 01:55:00|21494.26|21414.26|21498.88|21418.88|21498.88|21418.88|21494.22|21414.22|10
1731549310000|2024-11-14 01:55:10|21501.92|21421.92|21495.05|21415.05|21501.92|21421.92|21494.98|21414.98|10
1731549320000|2024-11-14 01:55:20|21494.13|21414.13|21489.57|21409.57|21494.13|21414.13|21489.5|21409.5|10
1731549330000|2024-11-14 01:55:30|21489.71|21409.71|21487.89|21407.89|21490.35|21410.35|21487.76|21407.76|10
1731549340000|2024-11-14 01:55:40|21496.94|21416.94|21503.31|21423.31|21503.31|21423.31|21496.94|21416.94|10
1731549350000|2024-11-14 01:55:50|21505.42|21425.42|21512.07|21432.07|21512.07|21432.07|21503.51|21423.51|10
1731549360000|2024-11-14 01:56:00|21512.1|21432.1|21519.81|21439.81|21519.81|21439.81|21512.1|21432.1|10
1731549370000|2024-11-14 01:56:10|21519.55|21439.55|21523.6|21443.6|21523.6|21443.6|21517.35|21437.35|10
1731549380000|2024-11-14 01:56:20|21527.04|21447.04|21550.29|21470.29|21550.29|21470.29|21527.04|21447.04|10
1731549390000|2024-11-14 01:56:30|21549.71|21469.71|21550.76|21470.76|21550.76|21470.76|21546.66|21466.66|10
1731549400000|2024-11-14 01:56:40|21550.86|21470.86|21552.68|21472.68|21552.83|21472.83|21550.07|21470.07|10
1731549410000|2024-11-14 01:56:50|21552.91|21472.91|21561.62|21481.62|21561.62|21481.62|21552.91|21472.91|10
1731549420000|2024-11-14 01:57:00|21562.53|21482.53|21562.06|21482.06|21562.74|21482.74|21559.22|21479.22|10
1731549430000|2024-11-14 01:57:10|21561.62|21481.62|21566.65|21486.65|21566.67|21486.67|21561.14|21481.14|10
1731549440000|2024-11-14 01:57:20|21565.95|21485.95|21569.95|21489.95|21570.12|21490.12|21565.95|21485.95|10
1731549450000|2024-11-14 01:57:30|21570.07|21490.07|21572.59|21492.59|21574.59|21494.59|21570.07|21490.07|10
1731549460000|2024-11-14 01:57:40|21573.29|21493.29|21576.81|21496.81|21576.96|21496.96|21573.29|21493.29|10
1731549470000|2024-11-14 01:57:50|21577.24|21497.24|21580.81|21500.81|21580.81|21500.81|21577.24|21497.24|10
1731549480000|2024-11-14 01:58:00|21581.09|21501.09|21574.45|21494.45|21581.09|21501.09|21574.45|21494.45|10
1731549490000|2024-11-14 01:58:10|21574.85|21494.85|21575.62|21495.62|21575.62|21495.62|21571.53|21491.53|10
1731549500000|2024-11-14 01:58:20|21577|21497|21576.29|21496.29|21580.19|21500.19|21576.06|21496.06|10
1731549510000|2024-11-14 01:58:30|21574.25|21494.25|21566.05|21486.05|21575.05|21495.05|21566.05|21486.05|10
1731549520000|2024-11-14 01:58:40|21566.41|21486.41|21565.11|21485.11|21569.33|21489.33|21565.11|21485.11|10
1731549530000|2024-11-14 01:58:50|21565.59|21485.59|21564.62|21484.62|21566.23|21486.23|21564.62|21484.62|10
1731549540000|2024-11-14 01:59:00|21563.81|21483.81|21567.13|21487.13|21567.13|21487.13|21562.18|21482.18|10
1731549550000|2024-11-14 01:59:10|21566.64|21486.64|21564.5|21484.5|21567.09|21487.09|21564.13|21484.13|10
1731549560000|2024-11-14 01:59:20|21564.52|21484.52|21569.56|21489.56|21570.4|21490.4|21564.52|21484.52|10
1731549570000|2024-11-14 01:59:30|21569.77|21489.77|21575.88|21495.88|21575.88|21495.88|21569.77|21489.77|10
1731549580000|2024-11-14 01:59:40|21575.72|21495.72|21576.55|21496.55|21577.58|21497.58|21575.71|21495.71|10
1731549590000|2024-11-14 01:59:50|21578.77|21498.77|21574.75|21494.75|21578.77|21498.77|21574.75|21494.75|10
1731549600000|2024-11-14 02:00:00|21575.09|21495.09|21582.23|21502.23|21582.63|21502.63|21574.01|21494.01|10
1731549610000|2024-11-14 02:00:10|21582.85|21502.85|21584.2|21504.2|21586.91|21506.91|21582.85|21502.85|10
1731549620000|2024-11-14 02:00:20|21584.48|21504.48|21581.14|21501.14|21584.48|21504.48|21581.14|21501.14|10
1731549630000|2024-11-14 02:00:30|21577.68|21497.68|21579.45|21499.45|21580.53|21500.53|21577.68|21497.68|10
1731549640000|2024-11-14 02:00:40|21579.14|21499.14|21577.13|21497.13|21579.17|21499.17|21575.86|21495.86|10
1731549650000|2024-11-14 02:00:50|21575.96|21495.96|21574.28|21494.28|21576.43|21496.43|21572.35|21492.35|10
1731549660000|2024-11-14 02:01:00|21574.14|21494.14|21565.3|21485.3|21574.14|21494.14|21565.3|21485.3|10
1731549670000|2024-11-14 02:01:10|21564.96|21484.96|21555.61|21475.61|21564.96|21484.96|21555.61|21475.61|10
1731549680000|2024-11-14 02:01:20|21553.97|21473.97|21544.54|21464.54|21554.53|21474.53|21544.54|21464.54|10
1731549690000|2024-11-14 02:01:30|21544.43|21464.43|21540.11|21460.11|21544.71|21464.71|21540.11|21460.11|10
1731549700000|2024-11-14 02:01:40|21539.38|21459.38|21536.87|21456.87|21539.38|21459.38|21536.45|21456.45|10
1731549710000|2024-11-14 02:01:50|21536.09|21456.09|21530.13|21450.13|21536.41|21456.41|21530.13|21450.13|10
1731549720000|2024-11-14 02:02:00|21529.63|21449.63|21530.82|21450.82|21531.11|21451.11|21529.63|21449.63|10
1731549730000|2024-11-14 02:02:10|21530.48|21450.48|21528.01|21448.01|21530.48|21450.48|21527.56|21447.56|10
1731549740000|2024-11-14 02:02:20|21528.64|21448.64|21533.22|21453.22|21534.29|21454.29|21528.64|21448.64|10
1731549750000|2024-11-14 02:02:30|21535.47|21455.47|21537.93|21457.93|21537.93|21457.93|21535.43|21455.43|10
1731549760000|2024-11-14 02:02:40|21538.18|21458.18|21540.12|21460.12|21540.95|21460.95|21538.18|21458.18|10
1731549770000|2024-11-14 02:02:50|21539.6|21459.6|21544.68|21464.68|21545.27|21465.27|21539.6|21459.6|10
1731549780000|2024-11-14 02:03:00|21544|21464|21545.38|21465.38|21545.38|21465.38|21541.89|21461.89|10
1731549790000|2024-11-14 02:03:10|21544.9|21464.9|21551.89|21471.89|21551.89|21471.89|21544.9|21464.9|10
1731549800000|2024-11-14 02:03:20|21551.94|21471.94|21556.45|21476.45|21558.18|21478.18|21551.17|21471.17|10
1731549810000|2024-11-14 02:03:30|21558.43|21478.43|21563.23|21483.23|21563.23|21483.23|21558.32|21478.32|10
1731549820000|2024-11-14 02:03:40|21562.3|21482.3|21564.3|21484.3|21565|21485|21562.3|21482.3|10
1731549830000|2024-11-14 02:03:50|21564.14|21484.14|21558.09|21478.09|21564.9|21484.9|21558.09|21478.09|10
1731549840000|2024-11-14 02:04:00|21559.39|21479.39|21559.99|21479.99|21561.07|21481.07|21559.33|21479.33|10
1731549850000|2024-11-14 02:04:10|21560.33|21480.33|21560.62|21480.62|21560.68|21480.68|21558.58|21478.58|10
1731549860000|2024-11-14 02:04:20|21560.91|21480.91|21557.6|21477.6|21561.27|21481.27|21557.6|21477.6|10
1731549870000|2024-11-14 02:04:30|21557.16|21477.16|21561.32|21481.32|21561.32|21481.32|21557.06|21477.06|10
1731549880000|2024-11-14 02:04:40|21561.74|21481.74|21561.87|21481.87|21565.4|21485.4|21561.56|21481.56|9
1731549890000|2024-11-14 02:04:50|21562.32|21482.32|21571.01|21491.01|21571.01|21491.01|21560.89|21480.89|10
1731549900000|2024-11-14 02:05:00|21571.16|21491.16|21576.33|21496.33|21576.44|21496.44|21570.85|21490.85|10
1731549910000|2024-11-14 02:05:10|21576.59|21496.59|21581.33|21501.33|21581.4|21501.4|21576.03|21496.03|10
1731549920000|2024-11-14 02:05:20|21580.33|21500.33|21586.25|21506.25|21586.25|21506.25|21579.74|21499.74|10
1731549930000|2024-11-14 02:05:30|21588.09|21508.09|21597.52|21517.52|21597.61|21517.61|21588.09|21508.09|10
1731549940000|2024-11-14 02:05:40|21598.88|21518.88|21608.94|21528.94|21608.94|21528.94|21598.88|21518.88|10
1731549950000|2024-11-14 02:05:50|21609.31|21529.31|21614.88|21534.88|21614.88|21534.88|21609.31|21529.31|10
1731549960000|2024-11-14 02:06:00|21614.25|21534.25|21621.23|21541.23|21621.83|21541.83|21613.91|21533.91|10
1731549970000|2024-11-14 02:06:10|21620.84|21540.84|21631.7|21551.7|21631.7|21551.7|21620.84|21540.84|10
1731549980000|2024-11-14 02:06:20|21632.4|21552.4|21639.38|21559.38|21639.83|21559.83|21631.73|21551.73|10
1731549990000|2024-11-14 02:06:30|21639.88|21559.88|21639.41|21559.41|21642.73|21562.73|21639.41|21559.41|9
1731550000000|2024-11-14 02:06:40|21639.47|21559.47|21649.79|21569.79|21649.79|21569.79|21639.47|21559.47|9
1731550010000|2024-11-14 02:06:50|21648.91|21568.91|21649.74|21569.74|21650.44|21570.44|21647.02|21567.02|10
1731550020000|2024-11-14 02:07:00|21649.46|21569.46|21637.97|21557.97|21649.46|21569.46|21637.97|21557.97|10
1731550030000|2024-11-14 02:07:10|21636.48|21556.48|21631.2|21551.2|21637.4|21557.4|21630.92|21550.92|10
1731550040000|2024-11-14 02:07:20|21631.61|21551.61|21627.89|21547.89|21631.61|21551.61|21625.3|21545.3|10
1731550050000|2024-11-14 02:07:30|21628.22|21548.22|21619.08|21539.08|21629.79|21549.79|21619.08|21539.08|10
1731550060000|2024-11-14 02:07:40|21619.31|21539.31|21621.89|21541.89|21621.89|21541.89|21617.84|21537.84|10
1731550070000|2024-11-14 02:07:50|21620.24|21540.24|21621.88|21541.88|21624.72|21544.72|21620.24|21540.24|10
1731550080000|2024-11-14 02:08:00|21618.72|21538.72|21622.42|21542.42|21622.42|21542.42|21616.73|21536.73|10
1731550090000|2024-11-14 02:08:10|21622.27|21542.27|21620.72|21540.72|21623.55|21543.55|21620.65|21540.65|10
1731550100000|2024-11-14 02:08:20|21622|21542|21625.3|21545.3|21625.3|21545.3|21620.55|21540.55|10
1731550110000|2024-11-14 02:08:30|21624.21|21544.21|21618.95|21538.95|21624.21|21544.21|21618.95|21538.95|10
1731550120000|2024-11-14 02:08:40|21616.64|21536.64|21606.47|21526.47|21616.64|21536.64|21606.47|21526.47|10
1731550130000|2024-11-14 02:08:50|21606.21|21526.21|21616.01|21536.01|21616.01|21536.01|21606.21|21526.21|10
1731550140000|2024-11-14 02:09:00|21613.78|21533.78|21598.26|21518.26|21613.78|21533.78|21597.26|21517.26|10
1731550150000|2024-11-14 02:09:10|21598.71|21518.71|21596.98|21516.98|21598.71|21518.71|21595.3|21515.3|10
1731550160000|2024-11-14 02:09:20|21597.7|21517.7|21598.97|21518.97|21600.84|21520.84|21597.7|21517.7|10
1731550170000|2024-11-14 02:09:30|21599.1|21519.1|21598.63|21518.63|21599.1|21519.1|21597.03|21517.03|10
1731550180000|2024-11-14 02:09:40|21598.03|21518.03|21595.45|21515.45|21598.43|21518.43|21593.68|21513.68|10
1731550190000|2024-11-14 02:09:50|21595.48|21515.48|21593.46|21513.46|21598.54|21518.54|21593.46|21513.46|10
1731550200000|2024-11-14 02:10:00|21594.21|21514.21|21592.94|21512.94|21594.21|21514.21|21591.12|21511.12|10
1731550210000|2024-11-14 02:10:10|21593.7|21513.7|21587.98|21507.98|21594.22|21514.22|21587.98|21507.98|10
1731550220000|2024-11-14 02:10:20|21587.28|21507.28|21579.36|21499.36|21587.28|21507.28|21579.31|21499.31|10
1731550230000|2024-11-14 02:10:30|21578.4|21498.4|21573.59|21493.59|21578.4|21498.4|21573.09|21493.09|10
1731550240000|2024-11-14 02:10:40|21573.24|21493.24|21571.26|21491.26|21573.24|21493.24|21571.24|21491.24|10
1731550250000|2024-11-14 02:10:50|21572.77|21492.77|21568.29|21488.29|21572.85|21492.85|21568.19|21488.19|10
1731550260000|2024-11-14 02:11:00|21568.81|21488.81|21568.78|21488.78|21570.8|21490.8|21566.87|21486.87|10
1731550270000|2024-11-14 02:11:10|21570.04|21490.04|21564.79|21484.79|21570.8|21490.8|21564.64|21484.64|10
1731550280000|2024-11-14 02:11:20|21564.5|21484.5|21566.96|21486.96|21566.96|21486.96|21562.24|21482.24|10
1731550290000|2024-11-14 02:11:30|21566.07|21486.07|21571.42|21491.42|21571.69|21491.69|21566.07|21486.07|10
1731550300000|2024-11-14 02:11:40|21571.92|21491.92|21573.04|21493.04|21573.41|21493.41|21568.81|21488.81|10
1731550310000|2024-11-14 02:11:50|21573.95|21493.95|21573.73|21493.73|21573.95|21493.95|21571.67|21491.67|10
1731550320000|2024-11-14 02:12:00|21573.85|21493.85|21580.79|21500.79|21580.79|21500.79|21573.85|21493.85|10
1731550330000|2024-11-14 02:12:10|21578.41|21498.41|21567.18|21487.18|21578.41|21498.41|21567.18|21487.18|10
1731550340000|2024-11-14 02:12:20|21564.06|21484.06|21551.32|21471.32|21564.06|21484.06|21550.16|21470.16|10
1731550350000|2024-11-14 02:12:30|21552|21472|21548.56|21468.56|21552|21472|21548.56|21468.56|9
1731550360000|2024-11-14 02:12:40|21549.69|21469.69|21548.33|21468.33|21549.69|21469.69|21545.26|21465.26|10
1731550370000|2024-11-14 02:12:50|21547.43|21467.43|21536.18|21456.18|21548.7|21468.7|21535.42|21455.42|10
1731550380000|2024-11-14 02:13:00|21535.69|21455.69|21536.04|21456.04|21538.69|21458.69|21535.39|21455.39|10
1731550390000|2024-11-14 02:13:10|21536.28|21456.28|21537.65|21457.65|21537.79|21457.79|21535.66|21455.66|10
1731550400000|2024-11-14 02:13:20|21537.43|21457.43|21538.41|21458.41|21539.18|21459.18|21537.32|21457.32|10
1731550410000|2024-11-14 02:13:30|21537|21457|21537.55|21457.55|21538.18|21458.18|21534.9|21454.9|10
1731550420000|2024-11-14 02:13:40|21538|21458|21536.1|21456.1|21538.2|21458.2|21536.1|21456.1|10
1731550430000|2024-11-14 02:13:50|21535.83|21455.83|21530.2|21450.2|21535.83|21455.83|21529.48|21449.48|10
1731550440000|2024-11-14 02:14:00|21530.16|21450.16|21530.14|21450.14|21531.35|21451.35|21529.19|21449.19|10
1731550450000|2024-11-14 02:14:10|21530.46|21450.46|21533.09|21453.09|21533.48|21453.48|21530.12|21450.12|10
1731550460000|2024-11-14 02:14:20|21533.84|21453.84|21535.26|21455.26|21536.27|21456.27|21533.84|21453.84|10
1731550470000|2024-11-14 02:14:30|21533.96|21453.96|21539.18|21459.18|21539.18|21459.18|21532.56|21452.56|10
1731550480000|2024-11-14 02:14:40|21538.94|21458.94|21543.23|21463.23|21543.23|21463.23|21538.38|21458.38|10
1731550490000|2024-11-14 02:14:50|21542.79|21462.79|21537.89|21457.89|21542.79|21462.79|21537.89|21457.89|10
1731550500000|2024-11-14 02:15:00|21537.82|21457.82|21544.91|21464.91|21544.91|21464.91|21537.82|21457.82|10
1731550510000|2024-11-14 02:15:10|21545.55|21465.55|21540.8|21460.8|21545.55|21465.55|21540.8|21460.8|10
1731550520000|2024-11-14 02:15:20|21540.9|21460.9|21541.73|21461.73|21543.95|21463.95|21539.22|21459.22|10
1731550530000|2024-11-14 02:15:30|21541.48|21461.48|21541.38|21461.38|21544.46|21464.46|21540.65|21460.65|10
1731550540000|2024-11-14 02:15:40|21542.84|21462.84|21539.14|21459.14|21542.84|21462.84|21537.56|21457.56|10
1731550550000|2024-11-14 02:15:50|21540.09|21460.09|21541.57|21461.57|21542.97|21462.97|21540.09|21460.09|10
1731550560000|2024-11-14 02:16:00|21542.95|21462.95|21550.77|21470.77|21553.1|21473.1|21542.95|21462.95|10
1731550570000|2024-11-14 02:16:10|21551.65|21471.65|21555.88|21475.88|21555.88|21475.88|21551.65|21471.65|10
1731550580000|2024-11-14 02:16:20|21555.23|21475.23|21546.79|21466.79|21555.23|21475.23|21546.79|21466.79|10
1731550590000|2024-11-14 02:16:30|21547|21467|21558.63|21478.63|21558.63|21478.63|21547|21467|10
1731550600000|2024-11-14 02:16:40|21559.13|21479.13|21556.57|21476.57|21560.29|21480.29|21556.57|21476.57|10
1731550610000|2024-11-14 02:16:50|21556.31|21476.31|21551.99|21471.99|21556.31|21476.31|21551.99|21471.99|10
1731550620000|2024-11-14 02:17:00|21548.72|21468.72|21556.47|21476.47|21560.75|21480.75|21548.72|21468.72|10
1731550630000|2024-11-14 02:17:10|21557.46|21477.46|21550.22|21470.22|21557.46|21477.46|21549.38|21469.38|9
1731550640000|2024-11-14 02:17:20|21551.9|21471.9|21548.86|21468.86|21556.29|21476.29|21548.86|21468.86|10
1731550650000|2024-11-14 02:17:30|21548.96|21468.96|21544.46|21464.46|21548.96|21468.96|21544.46|21464.46|10
1731550660000|2024-11-14 02:17:40|21543.5|21463.5|21540.7|21460.7|21543.5|21463.5|21540.7|21460.7|10
1731550670000|2024-11-14 02:17:50|21540.89|21460.89|21540.63|21460.63|21540.89|21460.89|21540.17|21460.17|10
1731550680000|2024-11-14 02:18:00|21540.65|21460.65|21546.12|21466.12|21546.87|21466.87|21540.65|21460.65|10
1731550690000|2024-11-14 02:18:10|21546.53|21466.53|21548.02|21468.02|21548.02|21468.02|21545.9|21465.9|10
1731550700000|2024-11-14 02:18:20|21548.55|21468.55|21545.52|21465.52|21548.78|21468.78|21545.09|21465.09|9
1731550710000|2024-11-14 02:18:30|21545.73|21465.73|21542.26|21462.26|21545.73|21465.73|21542.26|21462.26|10
1731550720000|2024-11-14 02:18:40|21541.83|21461.83|21545.37|21465.37|21545.37|21465.37|21540.22|21460.22|10
1731550730000|2024-11-14 02:18:50|21546.36|21466.36|21551.68|21471.68|21551.68|21471.68|21545.83|21465.83|10
1731550740000|2024-11-14 02:19:00|21553.94|21473.94|21550.61|21470.61|21556.16|21476.16|21550.61|21470.61|10
1731550750000|2024-11-14 02:19:10|21551.91|21471.91|21545.73|21465.73|21551.91|21471.91|21545.12|21465.12|10
1731550760000|2024-11-14 02:19:20|21545.09|21465.09|21548.46|21468.46|21548.46|21468.46|21545.09|21465.09|10
1731550770000|2024-11-14 02:19:30|21549.36|21469.36|21550.55|21470.55|21551.31|21471.31|21549.36|21469.36|10
1731550780000|2024-11-14 02:19:40|21551.46|21471.46|21543.83|21463.83|21551.46|21471.46|21543.22|21463.22|10
1731550790000|2024-11-14 02:19:50|21543.98|21463.98|21542.97|21462.97|21544.15|21464.15|21542.26|21462.26|10
1731550800000|2024-11-14 02:20:00|21544.57|21464.57|21550.05|21470.05|21550.05|21470.05|21544.57|21464.57|10
1731550810000|2024-11-14 02:20:10|21550.03|21470.03|21548.51|21468.51|21550.4|21470.4|21548.51|21468.51|10
1731550820000|2024-11-14 02:20:20|21548.14|21468.14|21548.24|21468.24|21553.37|21473.37|21548.02|21468.02|10
1731550830000|2024-11-14 02:20:30|21547.99|21467.99|21547.46|21467.46|21548.84|21468.84|21546.88|21466.88|10
1731550840000|2024-11-14 02:20:40|21550.11|21470.11|21549.24|21469.24|21551.11|21471.11|21548.34|21468.34|10
1731550850000|2024-11-14 02:20:50|21548.6|21468.6|21548.16|21468.16|21548.6|21468.6|21547.09|21467.09|10
1731550860000|2024-11-14 02:21:00|21547.09|21467.09|21553.16|21473.16|21553.16|21473.16|21547.09|21467.09|10
1731550870000|2024-11-14 02:21:10|21552.36|21472.36|21550.68|21470.68|21553.41|21473.41|21548.82|21468.82|10
1731550880000|2024-11-14 02:21:20|21550.62|21470.62|21540.81|21460.81|21550.62|21470.62|21540.81|21460.81|10
1731550890000|2024-11-14 02:21:30|21535.85|21455.85|21524.5|21444.5|21535.85|21455.85|21524.5|21444.5|10
1731550900000|2024-11-14 02:21:40|21524.02|21444.02|21520.11|21440.11|21524.02|21444.02|21520.11|21440.11|10
1731550910000|2024-11-14 02:21:50|21520.73|21440.73|21522.07|21442.07|21522.07|21442.07|21520.73|21440.73|10
1731550920000|2024-11-14 02:22:00|21522.22|21442.22|21523.71|21443.71|21523.71|21443.71|21521.24|21441.24|10
1731550930000|2024-11-14 02:22:10|21522.98|21442.98|21524.72|21444.72|21525.6|21445.6|21522.82|21442.82|9
1731550940000|2024-11-14 02:22:20|21524.13|21444.13|21520.42|21440.42|21524.13|21444.13|21520.42|21440.42|10
1731550950000|2024-11-14 02:22:30|21520.96|21440.96|21515.36|21435.36|21522.85|21442.85|21514.87|21434.87|10
1731550960000|2024-11-14 02:22:40|21514.18|21434.18|21518.68|21438.68|21518.68|21438.68|21514.09|21434.09|10
1731550970000|2024-11-14 02:22:50|21519.13|21439.13|21519.52|21439.52|21519.52|21439.52|21517.23|21437.23|10
1731550980000|2024-11-14 02:23:00|21519.55|21439.55|21525.33|21445.33|21525.33|21445.33|21519.55|21439.55|10
1731550990000|2024-11-14 02:23:10|21525.03|21445.03|21528.4|21448.4|21528.4|21448.4|21525.03|21445.03|10
1731551000000|2024-11-14 02:23:20|21528.28|21448.28|21524.92|21444.92|21528.28|21448.28|21524.92|21444.92|10
1731551010000|2024-11-14 02:23:30|21523.52|21443.52|21524.42|21444.42|21524.42|21444.42|21522.46|21442.46|10
1731551020000|2024-11-14 02:23:40|21525.37|21445.37|21525.04|21445.04|21525.91|21445.91|21523.92|21443.92|9
1731551030000|2024-11-14 02:23:50|21524.61|21444.61|21525.41|21445.41|21526.4|21446.4|21524.51|21444.51|10
1731551040000|2024-11-14 02:24:00|21526.88|21446.88|21525.28|21445.28|21526.88|21446.88|21524.43|21444.43|10
1731551050000|2024-11-14 02:24:10|21525.39|21445.39|21525.42|21445.42|21527.09|21447.09|21524.86|21444.86|10
1731551060000|2024-11-14 02:24:20|21526.05|21446.05|21521.23|21441.23|21526.05|21446.05|21521.23|21441.23|10
1731551070000|2024-11-14 02:24:30|21520.61|21440.61|21514.64|21434.64|21520.61|21440.61|21514.64|21434.64|10
1731551080000|2024-11-14 02:24:40|21514.53|21434.53|21511.47|21431.47|21514.53|21434.53|21511.37|21431.37|10
1731551090000|2024-11-14 02:24:50|21511.2|21431.2|21505.11|21425.11|21511.2|21431.2|21505.11|21425.11|10
1731551100000|2024-11-14 02:25:00|21504.54|21424.54|21495.4|21415.4|21504.54|21424.54|21495.34|21415.34|10
1731551110000|2024-11-14 02:25:10|21494.96|21414.96|21493.39|21413.39|21495.24|21415.24|21493.31|21413.31|10
1731551120000|2024-11-14 02:25:20|21494.84|21414.84|21488.28|21408.28|21494.84|21414.84|21488.28|21408.28|10
1731551130000|2024-11-14 02:25:30|21487.27|21407.27|21488.47|21408.47|21488.61|21408.61|21486.81|21406.81|10
1731551140000|2024-11-14 02:25:40|21488.96|21408.96|21492.28|21412.28|21494.9|21414.9|21488.56|21408.56|10
1731551150000|2024-11-14 02:25:50|21492.33|21412.33|21487.93|21407.93|21492.59|21412.59|21487.93|21407.93|10
1731551160000|2024-11-14 02:26:00|21487.2|21407.2|21476.99|21396.99|21487.2|21407.2|21476.99|21396.99|10
1731551170000|2024-11-14 02:26:10|21469.11|21389.11|21462.55|21382.55|21469.11|21389.11|21462.55|21382.55|10
1731551180000|2024-11-14 02:26:20|21462.25|21382.25|21459.64|21379.64|21462.25|21382.25|21459.64|21379.64|10
1731551190000|2024-11-14 02:26:30|21459.98|21379.98|21458.3|21378.3|21460.8|21380.8|21458.3|21378.3|10
1731551200000|2024-11-14 02:26:40|21458.08|21378.08|21454.42|21374.42|21458.08|21378.08|21454.07|21374.07|10
1731551210000|2024-11-14 02:26:50|21453.71|21373.71|21449.99|21369.99|21453.71|21373.71|21449.99|21369.99|10
1731551220000|2024-11-14 02:27:00|21450.54|21370.54|21438.97|21358.97|21450.85|21370.85|21438.8|21358.8|10
1731551230000|2024-11-14 02:27:10|21437.44|21357.44|21423.23|21343.23|21437.44|21357.44|21423.23|21343.23|10
1731551240000|2024-11-14 02:27:20|21419.33|21339.33|21412.56|21332.56|21419.33|21339.33|21412.56|21332.56|10
1731551250000|2024-11-14 02:27:30|21412.04|21332.04|21413.75|21333.75|21413.75|21333.75|21411.88|21331.88|10
1731551260000|2024-11-14 02:27:40|21415.32|21335.32|21420.26|21340.26|21420.26|21340.26|21415.32|21335.32|10
1731551270000|2024-11-14 02:27:50|21420.52|21340.52|21423.06|21343.06|21423.06|21343.06|21420|21340|10
1731551280000|2024-11-14 02:28:00|21424.36|21344.36|21425.57|21345.57|21426.16|21346.16|21424.28|21344.28|10
1731551290000|2024-11-14 02:28:10|21425.77|21345.77|21424.96|21344.96|21425.77|21345.77|21423.65|21343.65|10
1731551300000|2024-11-14 02:28:20|21426.37|21346.37|21427.4|21347.4|21427.4|21347.4|21424.25|21344.25|10
1731551310000|2024-11-14 02:28:30|21427.72|21347.72|21427.34|21347.34|21428.25|21348.25|21425.05|21345.05|10
1731551320000|2024-11-14 02:28:40|21427.63|21347.63|21432.22|21352.22|21432.32|21352.32|21427.59|21347.59|10
1731551330000|2024-11-14 02:28:50|21430.9|21350.9|21429.75|21349.75|21430.9|21350.9|21428.93|21348.93|10
1731551340000|2024-11-14 02:29:00|21429.89|21349.89|21430.83|21350.83|21433.16|21353.16|21429.89|21349.89|10
1731551350000|2024-11-14 02:29:10|21432.58|21352.58|21437.66|21357.66|21437.66|21357.66|21431.53|21351.53|10
1731551360000|2024-11-14 02:29:20|21438.12|21358.12|21438.9|21358.9|21440.38|21360.38|21437.94|21357.94|10
1731551370000|2024-11-14 02:29:30|21439.32|21359.32|21437.48|21357.48|21439.48|21359.48|21437.09|21357.09|10
1731551380000|2024-11-14 02:29:40|21436.94|21356.94|21439.24|21359.24|21439.43|21359.43|21436.77|21356.77|10
1731551390000|2024-11-14 02:29:50|21438.73|21358.73|21440.56|21360.56|21441.26|21361.26|21438.45|21358.45|9
1731551400000|2024-11-14 02:30:00|21440.69|21360.69|21442.54|21362.54|21443.14|21363.14|21440.69|21360.69|10
1731551410000|2024-11-14 02:30:10|21443.06|21363.06|21440.7|21360.7|21443.24|21363.24|21440.51|21360.51|10
1731551420000|2024-11-14 02:30:20|21440.85|21360.85|21441.76|21361.76|21443.85|21363.85|21439.42|21359.42|10
1731551430000|2024-11-14 02:30:30|21441.28|21361.28|21439.46|21359.46|21441.28|21361.28|21437.11|21357.11|10
1731551440000|2024-11-14 02:30:40|21432.21|21352.21|21431.16|21351.16|21433.13|21353.13|21431.16|21351.16|10
1731551450000|2024-11-14 02:30:50|21432.18|21352.18|21430.83|21350.83|21433.53|21353.53|21430.79|21350.79|10
1731551460000|2024-11-14 02:31:00|21430.72|21350.72|21429.69|21349.69|21435.07|21355.07|21429.69|21349.69|10
1731551470000|2024-11-14 02:31:10|21429.56|21349.56|21429.84|21349.84|21429.84|21349.84|21424.91|21344.91|10
1731551480000|2024-11-14 02:31:20|21431.13|21351.13|21443.76|21363.76|21443.76|21363.76|21431.13|21351.13|10
1731551490000|2024-11-14 02:31:30|21443.61|21363.61|21436.59|21356.59|21443.61|21363.61|21436.59|21356.59|10
1731551500000|2024-11-14 02:31:40|21435.7|21355.7|21434.64|21354.64|21437.05|21357.05|21434.64|21354.64|10
1731551510000|2024-11-14 02:31:50|21434.83|21354.83|21428.36|21348.36|21434.83|21354.83|21428.36|21348.36|10
1731551520000|2024-11-14 02:32:00|21428.72|21348.72|21421.79|21341.79|21429.51|21349.51|21421.79|21341.79|10
1731551530000|2024-11-14 02:32:10|21422.35|21342.35|21422.7|21342.7|21426.25|21346.25|21422.35|21342.35|10
1731551540000|2024-11-14 02:32:20|21422.1|21342.1|21421.22|21341.22|21422.1|21342.1|21418.94|21338.94|10
1731551550000|2024-11-14 02:32:30|21421.16|21341.16|21429.1|21349.1|21429.28|21349.28|21420.52|21340.52|10
1731551560000|2024-11-14 02:32:40|21429.32|21349.32|21441.04|21361.04|21441.04|21361.04|21429.32|21349.32|10
1731551570000|2024-11-14 02:32:50|21440.83|21360.83|21447.28|21367.28|21447.28|21367.28|21440.83|21360.83|10
1731551580000|2024-11-14 02:33:00|21447.57|21367.57|21442.84|21362.84|21447.57|21367.57|21442.66|21362.66|10
1731551590000|2024-11-14 02:33:10|21442.55|21362.55|21442.27|21362.27|21443.42|21363.42|21442.12|21362.12|10
1731551600000|2024-11-14 02:33:20|21442.89|21362.89|21439.85|21359.85|21443.52|21363.52|21439.46|21359.46|10
1731551610000|2024-11-14 02:33:30|21441.41|21361.41|21446.99|21366.99|21446.99|21366.99|21441.41|21361.41|10
1731551620000|2024-11-14 02:33:40|21448.38|21368.38|21450.56|21370.56|21451.07|21371.07|21448.12|21368.12|10
1731551630000|2024-11-14 02:33:50|21452.33|21372.33|21457.8|21377.8|21457.8|21377.8|21452.33|21372.33|10
1731551640000|2024-11-14 02:34:00|21458.17|21378.17|21460.17|21380.17|21460.85|21380.85|21458.17|21378.17|10
1731551650000|2024-11-14 02:34:10|21456.59|21376.59|21458.05|21378.05|21459|21379|21456.59|21376.59|10
1731551660000|2024-11-14 02:34:20|21457.97|21377.97|21461.38|21381.38|21461.38|21381.38|21457.54|21377.54|10
1731551670000|2024-11-14 02:34:30|21461.99|21381.99|21461.97|21381.97|21464.04|21384.04|21461.37|21381.37|10
1731551680000|2024-11-14 02:34:40|21462.35|21382.35|21457.27|21377.27|21462.37|21382.37|21457.23|21377.23|10
1731551690000|2024-11-14 02:34:50|21457.13|21377.13|21458.57|21378.57|21460.1|21380.1|21457.13|21377.13|10
1731551700000|2024-11-14 02:35:00|21458.8|21378.8|21461.3|21381.3|21461.3|21381.3|21456.31|21376.31|10
1731551710000|2024-11-14 02:35:10|21461.13|21381.13|21461.06|21381.06|21463.32|21383.32|21460.38|21380.38|10
1731551720000|2024-11-14 02:35:20|21461.38|21381.38|21459.27|21379.27|21462.61|21382.61|21459.27|21379.27|10
1731551730000|2024-11-14 02:35:30|21458.44|21378.44|21459.31|21379.31|21460.35|21380.35|21457.88|21377.88|10
1731551740000|2024-11-14 02:35:40|21460.57|21380.57|21455.73|21375.73|21462.05|21382.05|21455.73|21375.73|10
1731551750000|2024-11-14 02:35:50|21455.57|21375.57|21449.31|21369.31|21455.57|21375.57|21449.31|21369.31|10
1731551760000|2024-11-14 02:36:00|21448.67|21368.67|21450.34|21370.34|21451.48|21371.48|21448.29|21368.29|10
1731551770000|2024-11-14 02:36:10|21449.35|21369.35|21444.74|21364.74|21449.35|21369.35|21444.19|21364.19|10
1731551780000|2024-11-14 02:36:20|21445.04|21365.04|21438.9|21358.9|21445.04|21365.04|21438.9|21358.9|10
1731551790000|2024-11-14 02:36:30|21438.55|21358.55|21435.1|21355.1|21440.53|21360.53|21435.1|21355.1|10
1731551800000|2024-11-14 02:36:40|21434.05|21354.05|21433.16|21353.16|21434.8|21354.8|21432.15|21352.15|10
1731551810000|2024-11-14 02:36:50|21433.55|21353.55|21435.11|21355.11|21437.12|21357.12|21433.55|21353.55|9
1731551820000|2024-11-14 02:37:00|21433.73|21353.73|21424.72|21344.72|21433.73|21353.73|21424.72|21344.72|10
1731551830000|2024-11-14 02:37:10|21423.76|21343.76|21408.76|21328.76|21423.76|21343.76|21408.76|21328.76|10
1731551840000|2024-11-14 02:37:20|21408.69|21328.69|21407.64|21327.64|21408.69|21328.69|21404.25|21324.25|10
1731551850000|2024-11-14 02:37:30|21407.91|21327.91|21415.67|21335.67|21415.67|21335.67|21407.91|21327.91|10
1731551860000|2024-11-14 02:37:40|21417.39|21337.39|21417.08|21337.08|21418.69|21338.69|21416.2|21336.2|10
1731551870000|2024-11-14 02:37:50|21416.69|21336.69|21415.58|21335.58|21418.21|21338.21|21414.62|21334.62|10
1731551880000|2024-11-14 02:38:00|21415.44|21335.44|21412.52|21332.52|21416.19|21336.19|21412.52|21332.52|10
1731551890000|2024-11-14 02:38:10|21410.47|21330.47|21412.79|21332.79|21413.08|21333.08|21410.47|21330.47|10
1731551900000|2024-11-14 02:38:20|21412.62|21332.62|21415.83|21335.83|21415.83|21335.83|21412.62|21332.62|10
1731551910000|2024-11-14 02:38:30|21414.93|21334.93|21422.14|21342.14|21422.73|21342.73|21413.69|21333.69|10
1731551920000|2024-11-14 02:38:40|21421.91|21341.91|21423.04|21343.04|21424.44|21344.44|21421.71|21341.71|10
1731551930000|2024-11-14 02:38:50|21422.53|21342.53|21426.82|21346.82|21426.97|21346.97|21422.24|21342.24|10
1731551940000|2024-11-14 02:39:00|21427.44|21347.44|21438.51|21358.51|21438.51|21358.51|21427.44|21347.44|10
1731551950000|2024-11-14 02:39:10|21437.75|21357.75|21437.24|21357.24|21437.75|21357.75|21436.85|21356.85|10
1731551960000|2024-11-14 02:39:20|21436.76|21356.76|21440.24|21360.24|21441.73|21361.73|21436.76|21356.76|10
1731551970000|2024-11-14 02:39:30|21439.25|21359.25|21443|21363|21443.8|21363.8|21439.25|21359.25|10
1731551980000|2024-11-14 02:39:40|21441.87|21361.87|21434.1|21354.1|21441.87|21361.87|21434.1|21354.1|10
1731551990000|2024-11-14 02:39:50|21432.49|21352.49|21432.31|21352.31|21435.67|21355.67|21431.03|21351.03|10
1731552000000|2024-11-14 02:40:00|21432.4|21352.4|21431.96|21351.96|21433.92|21353.92|21430.72|21350.72|10
1731552010000|2024-11-14 02:40:10|21433.01|21353.01|21431.72|21351.72|21434.02|21354.02|21431.72|21351.72|10
1731552020000|2024-11-14 02:40:20|21430.02|21350.02|21419.94|21339.94|21430.02|21350.02|21419.94|21339.94|10
1731552030000|2024-11-14 02:40:30|21420.44|21340.44|21421.31|21341.31|21421.61|21341.61|21418.38|21338.38|10
1731552040000|2024-11-14 02:40:40|21420.01|21340.01|21419.77|21339.77|21420.43|21340.43|21418.36|21338.36|9
1731552050000|2024-11-14 02:40:50|21420.27|21340.27|21421.11|21341.11|21421.64|21341.64|21419.9|21339.9|10
1731552060000|2024-11-14 02:41:00|21421.63|21341.63|21429.61|21349.61|21429.61|21349.61|21421.51|21341.51|10
1731552070000|2024-11-14 02:41:10|21430.73|21350.73|21438.12|21358.12|21438.12|21358.12|21429.48|21349.48|10
1731552080000|2024-11-14 02:41:20|21437.94|21357.94|21439.47|21359.47|21439.47|21359.47|21435.88|21355.88|10
1731552090000|2024-11-14 02:41:30|21440.12|21360.12|21439.82|21359.82|21440.21|21360.21|21437.26|21357.26|10
1731552100000|2024-11-14 02:41:40|21437.53|21357.53|21439.69|21359.69|21439.69|21359.69|21436.82|21356.82|10
1731552110000|2024-11-14 02:41:50|21439.16|21359.16|21439.54|21359.54|21440.85|21360.85|21438.81|21358.81|10
1731552120000|2024-11-14 02:42:00|21437.95|21357.95|21434.87|21354.87|21437.95|21357.95|21433.94|21353.94|10
1731552130000|2024-11-14 02:42:10|21433.39|21353.39|21429.3|21349.3|21433.56|21353.56|21425.55|21345.55|10
1731552140000|2024-11-14 02:42:20|21429.8|21349.8|21430.29|21350.29|21430.29|21350.29|21428.1|21348.1|10
1731552150000|2024-11-14 02:42:30|21430.13|21350.13|21432.46|21352.46|21432.46|21352.46|21429.02|21349.02|10
1731552160000|2024-11-14 02:42:40|21433.19|21353.19|21433.95|21353.95|21434.26|21354.26|21432.55|21352.55|10
1731552170000|2024-11-14 02:42:50|21434.5|21354.5|21441.33|21361.33|21441.33|21361.33|21434.5|21354.5|10
1731552180000|2024-11-14 02:43:00|21441.43|21361.43|21444.65|21364.65|21446.83|21366.83|21440.95|21360.95|10
1731552190000|2024-11-14 02:43:10|21443.56|21363.56|21453.22|21373.22|21453.22|21373.22|21443.56|21363.56|10
1731552200000|2024-11-14 02:43:20|21453.9|21373.9|21456.12|21376.12|21457.69|21377.69|21453.14|21373.14|10
1731552210000|2024-11-14 02:43:30|21456.52|21376.52|21456.73|21376.73|21457.54|21377.54|21456.45|21376.45|10
1731552220000|2024-11-14 02:43:40|21459.71|21379.71|21462.81|21382.81|21463.84|21383.84|21459.71|21379.71|10
1731552230000|2024-11-14 02:43:50|21462.07|21382.07|21462.72|21382.72|21462.72|21382.72|21461.2|21381.2|10
1731552240000|2024-11-14 02:44:00|21464.71|21384.71|21464.74|21384.74|21467.39|21387.39|21464.71|21384.71|10
1731552250000|2024-11-14 02:44:10|21463.88|21383.88|21462.54|21382.54|21465.74|21385.74|21462.54|21382.54|10
1731552260000|2024-11-14 02:44:20|21459.65|21379.65|21455.66|21375.66|21459.65|21379.65|21455.66|21375.66|10
1731552270000|2024-11-14 02:44:30|21453.95|21373.95|21455.02|21375.02|21455.02|21375.02|21453.2|21373.2|9
1731552280000|2024-11-14 02:44:40|21454.94|21374.94|21454.72|21374.72|21455.38|21375.38|21454.01|21374.01|10
1731552290000|2024-11-14 02:44:50|21453.77|21373.77|21453.9|21373.9|21454.98|21374.98|21451.84|21371.84|10
1731552300000|2024-11-14 02:45:00|21453.5|21373.5|21448.44|21368.44|21454.52|21374.52|21448.44|21368.44|10
1731552310000|2024-11-14 02:45:10|21448.45|21368.45|21451.25|21371.25|21452.01|21372.01|21448.04|21368.04|10
1731552320000|2024-11-14 02:45:20|21452.55|21372.55|21456.59|21376.59|21456.59|21376.59|21452.55|21372.55|10
1731552330000|2024-11-14 02:45:30|21458.16|21378.16|21466.17|21386.17|21466.17|21386.17|21458.16|21378.16|10
1731552340000|2024-11-14 02:45:40|21467.72|21387.72|21462.73|21382.73|21467.72|21387.72|21462.73|21382.73|10
1731552350000|2024-11-14 02:45:50|21463.34|21383.34|21466.03|21386.03|21466.18|21386.18|21463.34|21383.34|10
1731552360000|2024-11-14 02:46:00|21466.34|21386.34|21467.44|21387.44|21467.56|21387.56|21465.87|21385.87|10
1731552370000|2024-11-14 02:46:10|21466.29|21386.29|21468.81|21388.81|21468.81|21388.81|21465.35|21385.35|10
1731552380000|2024-11-14 02:46:20|21468.59|21388.59|21468.47|21388.47|21468.72|21388.72|21467.21|21387.21|10
1731552390000|2024-11-14 02:46:30|21468.41|21388.41|21471.9|21391.9|21471.98|21391.98|21468.01|21388.01|9
1731552400000|2024-11-14 02:46:40|21473.23|21393.23|21473.21|21393.21|21473.23|21393.23|21470.41|21390.41|10
1731552410000|2024-11-14 02:46:50|21471.82|21391.82|21479.23|21399.23|21479.23|21399.23|21471.82|21391.82|10
1731552420000|2024-11-14 02:47:00|21481.53|21401.53|21481.33|21401.33|21482.51|21402.51|21479.57|21399.57|10
1731552430000|2024-11-14 02:47:10|21483.59|21403.59|21477.56|21397.56|21483.59|21403.59|21476.99|21396.99|10
1731552440000|2024-11-14 02:47:20|21479.45|21399.45|21484.09|21404.09|21484.09|21404.09|21479.45|21399.45|9
1731552450000|2024-11-14 02:47:30|21483.9|21403.9|21489.43|21409.43|21490.31|21410.31|21483.9|21403.9|10
1731552460000|2024-11-14 02:47:40|21488|21408|21482.5|21402.5|21488|21408|21482.5|21402.5|10
1731552470000|2024-11-14 02:47:50|21483.6|21403.6|21485.85|21405.85|21486.04|21406.04|21483.6|21403.6|10
1731552480000|2024-11-14 02:48:00|21485.87|21405.87|21487.93|21407.93|21488.56|21408.56|21484.26|21404.26|10
1731552490000|2024-11-14 02:48:10|21487.84|21407.84|21488.07|21408.07|21488.07|21408.07|21485.26|21405.26|10
1731552500000|2024-11-14 02:48:20|21487.45|21407.45|21499.57|21419.57|21499.57|21419.57|21487.45|21407.45|10
1731552510000|2024-11-14 02:48:30|21497.98|21417.98|21497.64|21417.64|21497.98|21417.98|21496.81|21416.81|10
1731552520000|2024-11-14 02:48:40|21497.85|21417.85|21493.44|21413.44|21497.85|21417.85|21493.43|21413.43|10
1731552530000|2024-11-14 02:48:50|21493.13|21413.13|21494.79|21414.79|21494.88|21414.88|21492.44|21412.44|10
1731552540000|2024-11-14 02:49:00|21492.42|21412.42|21488.32|21408.32|21492.42|21412.42|21488.32|21408.32|10
1731552550000|2024-11-14 02:49:10|21486.14|21406.14|21484.34|21404.34|21486.14|21406.14|21482.84|21402.84|10
1731552560000|2024-11-14 02:49:20|21484.73|21404.73|21485.64|21405.64|21485.64|21405.64|21484.73|21404.73|10
1731552570000|2024-11-14 02:49:30|21486.69|21406.69|21472.03|21392.03|21488.47|21408.47|21472.03|21392.03|10
1731552580000|2024-11-14 02:49:40|21472.89|21392.89|21485.04|21405.04|21485.04|21405.04|21472.1|21392.1|10
1731552590000|2024-11-14 02:49:50|21485.5|21405.5|21487.35|21407.35|21487.63|21407.63|21485.5|21405.5|9
1731552600000|2024-11-14 02:50:00|21487.26|21407.26|21488.28|21408.28|21488.28|21408.28|21487.08|21407.08|10
1731552610000|2024-11-14 02:50:10|21488.07|21408.07|21486.16|21406.16|21488.23|21408.23|21486.12|21406.12|10
1731552620000|2024-11-14 02:50:20|21485.66|21405.66|21483.87|21403.87|21486.02|21406.02|21483.87|21403.87|10
1731552630000|2024-11-14 02:50:30|21484.32|21404.32|21484.89|21404.89|21485.01|21405.01|21483.85|21403.85|9
1731552640000|2024-11-14 02:50:40|21484.87|21404.87|21487.73|21407.73|21487.73|21407.73|21483.78|21403.78|10
1731552650000|2024-11-14 02:50:50|21488.01|21408.01|21486.43|21406.43|21488.45|21408.45|21486.23|21406.23|10
1731552660000|2024-11-14 02:51:00|21486.75|21406.75|21489.75|21409.75|21489.75|21409.75|21485.46|21405.46|10
1731552670000|2024-11-14 02:51:10|21489.06|21409.06|21488.76|21408.76|21489.41|21409.41|21488.05|21408.05|10
1731552680000|2024-11-14 02:51:20|21482.78|21402.78|21483.78|21403.78|21484.11|21404.11|21482.78|21402.78|10
1731552690000|2024-11-14 02:51:30|21483.63|21403.63|21482.86|21402.86|21483.63|21403.63|21480.01|21400.01|10
1731552700000|2024-11-14 02:51:40|21482.65|21402.65|21483.7|21403.7|21483.7|21403.7|21482.05|21402.05|10
1731552710000|2024-11-14 02:51:50|21484.79|21404.79|21476.61|21396.61|21484.79|21404.79|21476.61|21396.61|10
1731552720000|2024-11-14 02:52:00|21476.25|21396.25|21479.95|21399.95|21479.95|21399.95|21475.24|21395.24|10
1731552730000|2024-11-14 02:52:10|21480.57|21400.57|21479.46|21399.46|21481.34|21401.34|21479.36|21399.36|10
1731552740000|2024-11-14 02:52:20|21480.32|21400.32|21477.28|21397.28|21480.98|21400.98|21477.2|21397.2|10
1731552750000|2024-11-14 02:52:30|21476.37|21396.37|21476.54|21396.54|21477.52|21397.52|21474.71|21394.71|10
1731552760000|2024-11-14 02:52:40|21476.2|21396.2|21474.61|21394.61|21476.77|21396.77|21474.61|21394.61|10
1731552770000|2024-11-14 02:52:50|21474.78|21394.78|21476.85|21396.85|21476.85|21396.85|21474.06|21394.06|10
1731552780000|2024-11-14 02:53:00|21477.8|21397.8|21478.24|21398.24|21479.09|21399.09|21475.96|21395.96|10
1731552790000|2024-11-14 02:53:10|21478.79|21398.79|21482.94|21402.94|21482.94|21402.94|21478.79|21398.79|10
1731552800000|2024-11-14 02:53:20|21483.62|21403.62|21486.64|21406.64|21488.09|21408.09|21483.62|21403.62|10
1731552810000|2024-11-14 02:53:30|21486.69|21406.69|21487.13|21407.13|21487.65|21407.65|21486.01|21406.01|10
1731552820000|2024-11-14 02:53:40|21487.17|21407.17|21500.61|21420.61|21500.61|21420.61|21487.15|21407.15|10
1731552830000|2024-11-14 02:53:50|21501.19|21421.19|21505.5|21425.5|21506.4|21426.4|21501.1|21421.1|10
1731552840000|2024-11-14 02:54:00|21505.49|21425.49|21504.46|21424.46|21505.64|21425.64|21503.12|21423.12|9
1731552850000|2024-11-14 02:54:10|21504.65|21424.65|21505.41|21425.41|21506.35|21426.35|21504.65|21424.65|10
1731552860000|2024-11-14 02:54:20|21505.21|21425.21|21510.67|21430.67|21510.67|21430.67|21505.21|21425.21|10
1731552870000|2024-11-14 02:54:30|21508.53|21428.53|21508|21428|21509.12|21429.12|21507.58|21427.58|10
1731552880000|2024-11-14 02:54:40|21509.02|21429.02|21509.53|21429.53|21510.25|21430.25|21508.58|21428.58|10
1731552890000|2024-11-14 02:54:50|21509.76|21429.76|21506.76|21426.76|21509.76|21429.76|21506.05|21426.05|10
1731552900000|2024-11-14 02:55:00|21506.8|21426.8|21506.07|21426.07|21506.96|21426.96|21505.81|21425.81|10
1731552910000|2024-11-14 02:55:10|21507.31|21427.31|21508.99|21428.99|21509.44|21429.44|21505.22|21425.22|10
1731552920000|2024-11-14 02:55:20|21507.79|21427.79|21504.34|21424.34|21510.17|21430.17|21504.34|21424.34|10
1731552930000|2024-11-14 02:55:30|21505.46|21425.46|21517.44|21437.44|21517.44|21437.44|21505.46|21425.46|10
1731552940000|2024-11-14 02:55:40|21517.37|21437.37|21518.21|21438.21|21518.22|21438.22|21516.87|21436.87|10
1731552950000|2024-11-14 02:55:50|21518.39|21438.39|21517.88|21437.88|21518.39|21438.39|21517.68|21437.68|10
1731552960000|2024-11-14 02:56:00|21517.81|21437.81|21512.19|21432.19|21517.81|21437.81|21512.19|21432.19|10
1731552970000|2024-11-14 02:56:10|21512.28|21432.28|21509.6|21429.6|21512.28|21432.28|21507.92|21427.92|10
1731552980000|2024-11-14 02:56:20|21509.54|21429.54|21508.18|21428.18|21512.25|21432.25|21507.86|21427.86|10
1731552990000|2024-11-14 02:56:30|21508.29|21428.29|21506.57|21426.57|21510.17|21430.17|21506.57|21426.57|10
1731553000000|2024-11-14 02:56:40|21504.48|21424.48|21502.33|21422.33|21504.48|21424.48|21502.26|21422.26|10
1731553010000|2024-11-14 02:56:50|21500.1|21420.1|21501.09|21421.09|21501.62|21421.62|21498.03|21418.03|10
1731553020000|2024-11-14 02:57:00|21501.12|21421.12|21502.89|21422.89|21502.89|21422.89|21499.33|21419.33|10
1731553030000|2024-11-14 02:57:10|21501.99|21421.99|21502.59|21422.59|21502.59|21422.59|21499.52|21419.52|10
1731553040000|2024-11-14 02:57:20|21502.76|21422.76|21500.32|21420.32|21502.76|21422.76|21499.94|21419.94|10
1731553050000|2024-11-14 02:57:30|21500.25|21420.25|21506.41|21426.41|21506.41|21426.41|21500.25|21420.25|10
1731553060000|2024-11-14 02:57:40|21505.89|21425.89|21502.82|21422.82|21507.34|21427.34|21502.74|21422.74|10
1731553070000|2024-11-14 02:57:50|21502.36|21422.36|21501.84|21421.84|21502.36|21422.36|21498.46|21418.46|10
1731553080000|2024-11-14 02:58:00|21501.37|21421.37|21504.5|21424.5|21504.56|21424.56|21499.98|21419.98|10
1731553090000|2024-11-14 02:58:10|21506.1|21426.1|21518.15|21438.15|21518.15|21438.15|21506.1|21426.1|10
1731553100000|2024-11-14 02:58:20|21518.59|21438.59|21520.28|21440.28|21520.69|21440.69|21518.59|21438.59|10
1731553110000|2024-11-14 02:58:30|21520.54|21440.54|21524.28|21444.28|21524.86|21444.86|21520.54|21440.54|10
1731553120000|2024-11-14 02:58:40|21523.66|21443.66|21524.25|21444.25|21524.53|21444.53|21523.53|21443.53|10
1731553130000|2024-11-14 02:58:50|21524.36|21444.36|21522.02|21442.02|21525.42|21445.42|21521.77|21441.77|10
1731553140000|2024-11-14 02:59:00|21522.24|21442.24|21524.44|21444.44|21524.61|21444.61|21521.1|21441.1|10
1731553150000|2024-11-14 02:59:10|21525.41|21445.41|21528.39|21448.39|21528.52|21448.52|21525.41|21445.41|10
1731553160000|2024-11-14 02:59:20|21528.72|21448.72|21528.39|21448.39|21530.36|21450.36|21528.39|21448.39|10
1731553170000|2024-11-14 02:59:30|21528.4|21448.4|21526.85|21446.85|21528.4|21448.4|21526.85|21446.85|10
1731553180000|2024-11-14 02:59:40|21527.19|21447.19|21528.12|21448.12|21528.2|21448.2|21527.14|21447.14|10
1731553190000|2024-11-14 02:59:50|21527.13|21447.13|21525.38|21445.38|21527.13|21447.13|21525.21|21445.21|10
1731553200000|2024-11-14 03:00:00|21525.56|21445.56|21523.14|21443.14|21525.56|21445.56|21523.14|21443.14|10
1731553210000|2024-11-14 03:00:10|21522.83|21442.83|21522.89|21442.89|21524.65|21444.65|21522.83|21442.83|10
1731553220000|2024-11-14 03:00:20|21521.92|21441.92|21523.16|21443.16|21523.52|21443.52|21520.03|21440.03|10
1731553230000|2024-11-14 03:00:30|21522.81|21442.81|21527.63|21447.63|21527.63|21447.63|21522.81|21442.81|10
1731553240000|2024-11-14 03:00:40|21528.45|21448.45|21533.61|21453.61|21533.61|21453.61|21528.45|21448.45|10
1731553250000|2024-11-14 03:00:50|21533.44|21453.44|21538.74|21458.74|21538.74|21458.74|21533.44|21453.44|10
1731553260000|2024-11-14 03:01:00|21539.39|21459.39|21543.65|21463.65|21543.65|21463.65|21539.39|21459.39|10
1731553270000|2024-11-14 03:01:10|21543.19|21463.19|21540.68|21460.68|21543.22|21463.22|21540.03|21460.03|10
1731553280000|2024-11-14 03:01:20|21536.99|21456.99|21537.84|21457.84|21538.23|21458.23|21536.98|21456.98|10
1731553290000|2024-11-14 03:01:30|21537.55|21457.55|21540.89|21460.89|21540.89|21460.89|21537.55|21457.55|10
1731553300000|2024-11-14 03:01:40|21540.88|21460.88|21540.29|21460.29|21542.54|21462.54|21540.29|21460.29|10
1731553310000|2024-11-14 03:01:50|21540.16|21460.16|21534.98|21454.98|21540.16|21460.16|21534.98|21454.98|10
1731553320000|2024-11-14 03:02:00|21534.85|21454.85|21528.93|21448.93|21534.85|21454.85|21528.93|21448.93|10
1731553330000|2024-11-14 03:02:10|21529.07|21449.07|21523.01|21443.01|21529.07|21449.07|21522.3|21442.3|10
1731553340000|2024-11-14 03:02:20|21523.5|21443.5|21522.19|21442.19|21523.87|21443.87|21522.19|21442.19|10
1731553350000|2024-11-14 03:02:30|21521.03|21441.03|21523.1|21443.1|21523.1|21443.1|21520.45|21440.45|10
1731553360000|2024-11-14 03:02:40|21526.51|21446.51|21524.15|21444.15|21526.51|21446.51|21524.15|21444.15|10
1731553370000|2024-11-14 03:02:50|21523.67|21443.67|21521.29|21441.29|21523.67|21443.67|21521.29|21441.29|10
1731553380000|2024-11-14 03:03:00|21521.51|21441.51|21521.1|21441.1|21521.57|21441.57|21516.81|21436.81|10
1731553390000|2024-11-14 03:03:10|21521.33|21441.33|21518.94|21438.94|21522.1|21442.1|21517.87|21437.87|10
1731553400000|2024-11-14 03:03:20|21518.7|21438.7|21512.91|21432.91|21518.7|21438.7|21512.91|21432.91|10
1731553410000|2024-11-14 03:03:30|21512.83|21432.83|21508.97|21428.97|21512.83|21432.83|21508.97|21428.97|10
1731553420000|2024-11-14 03:03:40|21509.41|21429.41|21505.19|21425.19|21509.41|21429.41|21505.03|21425.03|10
1731553430000|2024-11-14 03:03:50|21504.05|21424.05|21482.53|21402.53|21504.05|21424.05|21482.53|21402.53|10
1731553440000|2024-11-14 03:04:00|21481.92|21401.92|21477.93|21397.93|21481.92|21401.92|21476.69|21396.69|10
1731553450000|2024-11-14 03:04:10|21477.08|21397.08|21469.7|21389.7|21477.08|21397.08|21469.7|21389.7|10
1731553460000|2024-11-14 03:04:20|21467.28|21387.28|21462.83|21382.83|21467.28|21387.28|21462.83|21382.83|10
1731553470000|2024-11-14 03:04:30|21463.46|21383.46|21464.59|21384.59|21465.86|21385.86|21463.46|21383.46|10
1731553480000|2024-11-14 03:04:40|21464.44|21384.44|21468.39|21388.39|21468.39|21388.39|21464.44|21384.44|10
1731553490000|2024-11-14 03:04:50|21468.45|21388.45|21461|21381|21469.11|21389.11|21461|21381|10
1731553500000|2024-11-14 03:05:00|21461.56|21381.56|21463.38|21383.38|21463.38|21383.38|21461.56|21381.56|10
1731553510000|2024-11-14 03:05:10|21463.46|21383.46|21454.6|21374.6|21463.49|21383.49|21454.6|21374.6|10
1731553520000|2024-11-14 03:05:20|21453.91|21373.91|21445.35|21365.35|21454.58|21374.58|21445.35|21365.35|10
1731553530000|2024-11-14 03:05:30|21441.97|21361.97|21442.41|21362.41|21442.51|21362.51|21441.02|21361.02|10
1731553540000|2024-11-14 03:05:40|21441.47|21361.47|21435.47|21355.47|21441.47|21361.47|21435.21|21355.21|10
1731553550000|2024-11-14 03:05:50|21435.63|21355.63|21428.19|21348.19|21435.63|21355.63|21428.19|21348.19|10
1731553560000|2024-11-14 03:06:00|21427.26|21347.26|21419.98|21339.98|21427.26|21347.26|21419.89|21339.89|10
1731553570000|2024-11-14 03:06:10|21419.21|21339.21|21419.93|21339.93|21419.93|21339.93|21418.16|21338.16|10
1731553580000|2024-11-14 03:06:20|21419.91|21339.91|21419.77|21339.77|21419.91|21339.91|21416.28|21336.28|10
1731553590000|2024-11-14 03:06:30|21418.92|21338.92|21416.58|21336.58|21420.1|21340.1|21416.58|21336.58|10
1731553600000|2024-11-14 03:06:40|21416.08|21336.08|21417.97|21337.97|21419.02|21339.02|21416.08|21336.08|10
1731553610000|2024-11-14 03:06:50|21417.93|21337.93|21421.65|21341.65|21421.65|21341.65|21417.93|21337.93|10
1731553620000|2024-11-14 03:07:00|21422.06|21342.06|21425.71|21345.71|21426.49|21346.49|21422.06|21342.06|10
1731553630000|2024-11-14 03:07:10|21428.53|21348.53|21435.73|21355.73|21435.73|21355.73|21427.84|21347.84|10
1731553640000|2024-11-14 03:07:20|21434.9|21354.9|21432.13|21352.13|21436.68|21356.68|21432.13|21352.13|10
1731553650000|2024-11-14 03:07:30|21432.72|21352.72|21426.86|21346.86|21433.61|21353.61|21426.84|21346.84|10
1731553660000|2024-11-14 03:07:40|21426.7|21346.7|21419.91|21339.91|21426.7|21346.7|21419.91|21339.91|10
1731553670000|2024-11-14 03:07:50|21418.26|21338.26|21416.31|21336.31|21420.97|21340.97|21414.63|21334.63|10
1731553680000|2024-11-14 03:08:00|21417.1|21337.1|21415.23|21335.23|21418.19|21338.19|21415.23|21335.23|10
1731553690000|2024-11-14 03:08:10|21417.01|21337.01|21416.99|21336.99|21419.37|21339.37|21416.99|21336.99|10
1731553700000|2024-11-14 03:08:20|21415.84|21335.84|21415.38|21335.38|21416.32|21336.32|21415.14|21335.14|10
1731553710000|2024-11-14 03:08:30|21415.93|21335.93|21413.32|21333.32|21415.93|21335.93|21413.32|21333.32|10
1731553720000|2024-11-14 03:08:40|21413.16|21333.16|21414.18|21334.18|21414.18|21334.18|21411.43|21331.43|10
1731553730000|2024-11-14 03:08:50|21415.82|21335.82|21413.6|21333.6|21415.82|21335.82|21412.81|21332.81|9
1731553740000|2024-11-14 03:09:00|21414.7|21334.7|21414.95|21334.95|21416.13|21336.13|21414.59|21334.59|10
1731553750000|2024-11-14 03:09:10|21414.63|21334.63|21411.21|21331.21|21415.13|21335.13|21411.18|21331.18|10
1731553760000|2024-11-14 03:09:20|21411.16|21331.16|21413.93|21333.93|21413.93|21333.93|21411.16|21331.16|9
1731553770000|2024-11-14 03:09:30|21413.48|21333.48|21418.01|21338.01|21418.01|21338.01|21413.48|21333.48|10
1731553780000|2024-11-14 03:09:40|21419.19|21339.19|21420.81|21340.81|21420.81|21340.81|21418.49|21338.49|10
1731553790000|2024-11-14 03:09:50|21419.17|21339.17|21421.29|21341.29|21421.63|21341.63|21419.17|21339.17|10
1731553800000|2024-11-14 03:10:00|21421.46|21341.46|21422.15|21342.15|21423.6|21343.6|21421.46|21341.46|10
1731553810000|2024-11-14 03:10:10|21422.02|21342.02|21427.25|21347.25|21427.25|21347.25|21421.87|21341.87|10
1731553820000|2024-11-14 03:10:20|21425.49|21345.49|21424.41|21344.41|21426.57|21346.57|21424.41|21344.41|10
1731553830000|2024-11-14 03:10:30|21423.63|21343.63|21425.39|21345.39|21427.01|21347.01|21423.63|21343.63|10
1731553840000|2024-11-14 03:10:40|21425.47|21345.47|21422.2|21342.2|21425.72|21345.72|21422.2|21342.2|10
1731553850000|2024-11-14 03:10:50|21421.28|21341.28|21414.95|21334.95|21421.4|21341.4|21414.15|21334.15|10
1731553860000|2024-11-14 03:11:00|21412.61|21332.61|21396.76|21316.76|21412.61|21332.61|21396.76|21316.76|10
1731553870000|2024-11-14 03:11:10|21394.79|21314.79|21393.07|21313.07|21394.84|21314.84|21392.08|21312.08|10
1731553880000|2024-11-14 03:11:20|21394.6|21314.6|21389.75|21309.75|21396.75|21316.75|21389.75|21309.75|10
1731553890000|2024-11-14 03:11:30|21388.85|21308.85|21386.86|21306.86|21389.56|21309.56|21386.18|21306.18|10
1731553900000|2024-11-14 03:11:40|21388.25|21308.25|21387.92|21307.92|21388.36|21308.36|21387.14|21307.14|10
1731553910000|2024-11-14 03:11:50|21388.46|21308.46|21381.72|21301.72|21389.1|21309.1|21381.72|21301.72|10
1731553920000|2024-11-14 03:12:00|21380.19|21300.19|21376.07|21296.07|21384.03|21304.03|21375.47|21295.47|10
1731553930000|2024-11-14 03:12:10|21376.78|21296.78|21386.03|21306.03|21386.03|21306.03|21376.78|21296.78|10
1731553940000|2024-11-14 03:12:20|21386.68|21306.68|21392.23|21312.23|21392.23|21312.23|21386.11|21306.11|10
1731553950000|2024-11-14 03:12:30|21392.73|21312.73|21396.6|21316.6|21396.78|21316.78|21392.69|21312.69|9
1731553960000|2024-11-14 03:12:40|21398.09|21318.09|21404.84|21324.84|21405.02|21325.02|21398.09|21318.09|9
1731553970000|2024-11-14 03:12:50|21405.06|21325.06|21406.89|21326.89|21407.1|21327.1|21404.95|21324.95|10
1731553980000|2024-11-14 03:13:00|21406.99|21326.99|21412.31|21332.31|21412.93|21332.93|21405.77|21325.77|10
1731553990000|2024-11-14 03:13:10|21412.04|21332.04|21408.35|21328.35|21412.2|21332.2|21408.35|21328.35|10
1731554000000|2024-11-14 03:13:20|21407.47|21327.47|21405.38|21325.38|21408.06|21328.06|21405.38|21325.38|10
1731554010000|2024-11-14 03:13:30|21406.89|21326.89|21403.37|21323.37|21406.89|21326.89|21403.37|21323.37|10
1731554020000|2024-11-14 03:13:40|21404.25|21324.25|21403.77|21323.77|21405.52|21325.52|21403.77|21323.77|10
1731554030000|2024-11-14 03:13:50|21403.7|21323.7|21404.46|21324.46|21404.51|21324.51|21403.32|21323.32|10
1731554040000|2024-11-14 03:14:00|21404.74|21324.74|21401.86|21321.86|21404.74|21324.74|21400.31|21320.31|10
1731554050000|2024-11-14 03:14:10|21401.6|21321.6|21397.32|21317.32|21401.6|21321.6|21397.32|21317.32|10
1731554060000|2024-11-14 03:14:20|21395.85|21315.85|21390.87|21310.87|21395.85|21315.85|21390.87|21310.87|10
1731554070000|2024-11-14 03:14:30|21390.59|21310.59|21396.41|21316.41|21396.41|21316.41|21389.47|21309.47|10
1731554080000|2024-11-14 03:14:40|21396.71|21316.71|21404.33|21324.33|21404.5|21324.5|21396.71|21316.71|10
1731554090000|2024-11-14 03:14:50|21403.92|21323.92|21400.24|21320.24|21403.92|21323.92|21400.24|21320.24|10
1731554100000|2024-11-14 03:15:00|21399.26|21319.26|21396.26|21316.26|21399.26|21319.26|21396.26|21316.26|10
1731554110000|2024-11-14 03:15:10|21394.18|21314.18|21386.95|21306.95|21394.21|21314.21|21386.95|21306.95|10
1731554120000|2024-11-14 03:15:20|21386.76|21306.76|21381.53|21301.53|21387.52|21307.52|21381.53|21301.53|10
1731554130000|2024-11-14 03:15:30|21378.38|21298.38|21375.72|21295.72|21379.34|21299.34|21375.71|21295.71|10
1731554140000|2024-11-14 03:15:40|21375.78|21295.78|21372.51|21292.51|21375.92|21295.92|21372.51|21292.51|10
1731554150000|2024-11-14 03:15:50|21372.19|21292.19|21368.5|21288.5|21372.19|21292.19|21368.02|21288.02|10
1731554160000|2024-11-14 03:16:00|21368.64|21288.64|21367.58|21287.58|21369.45|21289.45|21366.87|21286.87|10
1731554170000|2024-11-14 03:16:10|21366.53|21286.53|21366.89|21286.89|21366.94|21286.94|21366.1|21286.1|9
1731554180000|2024-11-14 03:16:20|21366.93|21286.93|21369.18|21289.18|21371.01|21291.01|21366.93|21286.93|10
1731554190000|2024-11-14 03:16:30|21369.31|21289.31|21366.14|21286.14|21369.31|21289.31|21366.14|21286.14|10
1731554200000|2024-11-14 03:16:40|21366.69|21286.69|21361.4|21281.4|21366.69|21286.69|21361.4|21281.4|10
1731554210000|2024-11-14 03:16:50|21358.78|21278.78|21349.99|21269.99|21358.78|21278.78|21349.63|21269.63|10
1731554220000|2024-11-14 03:17:00|21351.06|21271.06|21352.46|21272.46|21353.95|21273.95|21349.93|21269.93|10
1731554230000|2024-11-14 03:17:10|21352.95|21272.95|21350.75|21270.75|21352.95|21272.95|21350.08|21270.08|10
1731554240000|2024-11-14 03:17:20|21351.01|21271.01|21347.03|21267.03|21352.12|21272.12|21347.03|21267.03|10
1731554250000|2024-11-14 03:17:30|21347.07|21267.07|21356.14|21276.14|21356.14|21276.14|21344.28|21264.28|10
1731554260000|2024-11-14 03:17:40|21356.74|21276.74|21349.78|21269.78|21357.57|21277.57|21349.51|21269.51|10
1731554270000|2024-11-14 03:17:50|21350.37|21270.37|21347.99|21267.99|21350.37|21270.37|21347.9|21267.9|10
1731554280000|2024-11-14 03:18:00|21344.79|21264.79|21347.75|21267.75|21349.7|21269.7|21344.3|21264.3|10
1731554290000|2024-11-14 03:18:10|21347.27|21267.27|21345|21265|21348.56|21268.56|21344.57|21264.57|9
1731554300000|2024-11-14 03:18:20|21345.37|21265.37|21335.53|21255.53|21345.37|21265.37|21334.03|21254.03|10
1731554310000|2024-11-14 03:18:30|21335.44|21255.44|21337.89|21257.89|21339.67|21259.67|21335.44|21255.44|10
1731554320000|2024-11-14 03:18:40|21338.88|21258.88|21345.7|21265.7|21345.7|21265.7|21338.88|21258.88|10
1731554330000|2024-11-14 03:18:50|21345.85|21265.85|21346.26|21266.26|21346.26|21266.26|21345.35|21265.35|10
1731554340000|2024-11-14 03:19:00|21345.25|21265.25|21358.06|21278.06|21358.06|21278.06|21345.07|21265.07|10
1731554350000|2024-11-14 03:19:10|21357.98|21277.98|21359.36|21279.36|21360.73|21280.73|21357.84|21277.84|10
1731554360000|2024-11-14 03:19:20|21359.49|21279.49|21359.97|21279.97|21360.41|21280.41|21359.34|21279.34|10
1731554370000|2024-11-14 03:19:30|21361.03|21281.03|21365.12|21285.12|21365.55|21285.55|21361.01|21281.01|9
1731554380000|2024-11-14 03:19:40|21366.27|21286.27|21372.7|21292.7|21372.79|21292.79|21366.27|21286.27|10
1731554390000|2024-11-14 03:19:50|21373.34|21293.34|21375.02|21295.02|21375.21|21295.21|21373.34|21293.34|10
1731554400000|2024-11-14 03:20:00|21374.72|21294.72|21387.02|21307.02|21387.94|21307.94|21374.72|21294.72|10
1731554410000|2024-11-14 03:20:10|21386.97|21306.97|21383.25|21303.25|21386.97|21306.97|21383.25|21303.25|10
1731554420000|2024-11-14 03:20:20|21382.4|21302.4|21376.72|21296.72|21382.4|21302.4|21374.95|21294.95|10
1731554430000|2024-11-14 03:20:30|21376.94|21296.94|21381.53|21301.53|21381.53|21301.53|21376.61|21296.61|10
1731554440000|2024-11-14 03:20:40|21382.76|21302.76|21386.39|21306.39|21386.39|21306.39|21382.76|21302.76|10
1731554450000|2024-11-14 03:20:50|21386.76|21306.76|21397.6|21317.6|21397.6|21317.6|21386.76|21306.76|10
1731554460000|2024-11-14 03:21:00|21398.35|21318.35|21403.7|21323.7|21404.74|21324.74|21398.35|21318.35|10
1731554470000|2024-11-14 03:21:10|21403.34|21323.34|21410.12|21330.12|21410.12|21330.12|21403.34|21323.34|10
1731554480000|2024-11-14 03:21:20|21411.07|21331.07|21416.2|21336.2|21416.2|21336.2|21411.07|21331.07|10
1731554490000|2024-11-14 03:21:30|21416.77|21336.77|21420.33|21340.33|21420.78|21340.78|21416.76|21336.76|10
1731554500000|2024-11-14 03:21:40|21419.71|21339.71|21422.98|21342.98|21422.98|21342.98|21419.69|21339.69|10
1731554510000|2024-11-14 03:21:50|21423.43|21343.43|21426.85|21346.85|21427.32|21347.32|21423.43|21343.43|10
1731554520000|2024-11-14 03:22:00|21427.04|21347.04|21426.91|21346.91|21427.7|21347.7|21426.42|21346.42|10
1731554530000|2024-11-14 03:22:10|21426.54|21346.54|21422.94|21342.94|21426.54|21346.54|21422.67|21342.67|10
1731554540000|2024-11-14 03:22:20|21422.44|21342.44|21424.94|21344.94|21424.94|21344.94|21422.44|21342.44|10
1731554550000|2024-11-14 03:22:30|21424.89|21344.89|21428.92|21348.92|21428.92|21348.92|21424.46|21344.46|10
1731554560000|2024-11-14 03:22:40|21428.98|21348.98|21431.96|21351.96|21431.96|21351.96|21428.98|21348.98|10
1731554570000|2024-11-14 03:22:50|21432.79|21352.79|21439.46|21359.46|21439.46|21359.46|21432.79|21352.79|10
1731554580000|2024-11-14 03:23:00|21439.35|21359.35|21436.61|21356.61|21439.4|21359.4|21436.61|21356.61|10
1731554590000|2024-11-14 03:23:10|21436.68|21356.68|21443.32|21363.32|21443.53|21363.53|21436.68|21356.68|10
1731554600000|2024-11-14 03:23:20|21443.39|21363.39|21448.73|21368.73|21448.73|21368.73|21443.39|21363.39|9
1731554610000|2024-11-14 03:23:30|21449.13|21369.13|21465.11|21385.11|21465.11|21385.11|21449.13|21369.13|10
1731554620000|2024-11-14 03:23:40|21466.02|21386.02|21472.27|21392.27|21472.87|21392.87|21466.02|21386.02|10
1731554630000|2024-11-14 03:23:50|21473.02|21393.02|21472.62|21392.62|21473.57|21393.57|21472.58|21392.58|10
1731554640000|2024-11-14 03:24:00|21470.09|21390.09|21466.38|21386.38|21470.13|21390.13|21466.34|21386.34|10
1731554650000|2024-11-14 03:24:10|21466.36|21386.36|21474.01|21394.01|21474.24|21394.24|21466.36|21386.36|10
1731554660000|2024-11-14 03:24:20|21474.18|21394.18|21470.4|21390.4|21474.4|21394.4|21470.4|21390.4|10
1731554670000|2024-11-14 03:24:30|21470.71|21390.71|21467|21387|21470.71|21390.71|21467|21387|10
1731554680000|2024-11-14 03:24:40|21467.05|21387.05|21468.27|21388.27|21468.78|21388.78|21466.5|21386.5|10
1731554690000|2024-11-14 03:24:50|21468.23|21388.23|21466.65|21386.65|21468.23|21388.23|21465.84|21385.84|10
1731554700000|2024-11-14 03:25:00|21466.47|21386.47|21468.35|21388.35|21468.35|21388.35|21466.18|21386.18|9
1731554710000|2024-11-14 03:25:10|21469.23|21389.23|21469.69|21389.69|21475.21|21395.21|21469.23|21389.23|10
1731554720000|2024-11-14 03:25:20|21470.28|21390.28|21470.72|21390.72|21471.07|21391.07|21470.28|21390.28|10
1731554730000|2024-11-14 03:25:30|21469.56|21389.56|21468.41|21388.41|21470.59|21390.59|21468.41|21388.41|10
1731554740000|2024-11-14 03:25:40|21468|21388|21468.55|21388.55|21468.55|21388.55|21466.89|21386.89|10
1731554750000|2024-11-14 03:25:50|21468.94|21388.94|21461.84|21381.84|21468.94|21388.94|21461.76|21381.76|10
1731554760000|2024-11-14 03:26:00|21461.75|21381.75|21465.41|21385.41|21465.41|21385.41|21461.7|21381.7|10
1731554770000|2024-11-14 03:26:10|21468.65|21388.65|21464.46|21384.46|21470.02|21390.02|21464.46|21384.46|10
1731554780000|2024-11-14 03:26:20|21464.25|21384.25|21476.1|21396.1|21476.1|21396.1|21464.25|21384.25|10
1731554790000|2024-11-14 03:26:30|21474.93|21394.93|21472.36|21392.36|21475.27|21395.27|21472.36|21392.36|10
1731554800000|2024-11-14 03:26:40|21473.83|21393.83|21465.12|21385.12|21473.83|21393.83|21465.12|21385.12|10
1731554810000|2024-11-14 03:26:50|21464.16|21384.16|21466.36|21386.36|21467.26|21387.26|21464.11|21384.11|10
1731554820000|2024-11-14 03:27:00|21466.91|21386.91|21468.36|21388.36|21468.36|21388.36|21465.81|21385.81|10
1731554830000|2024-11-14 03:27:10|21469.02|21389.02|21464|21384|21469.02|21389.02|21463.87|21383.87|10
1731554840000|2024-11-14 03:27:20|21464.59|21384.59|21459.28|21379.28|21464.82|21384.82|21459.28|21379.28|9
1731554850000|2024-11-14 03:27:30|21458.85|21378.85|21456.66|21376.66|21459.14|21379.14|21456.66|21376.66|10
1731554860000|2024-11-14 03:27:40|21456.87|21376.87|21456.08|21376.08|21458.93|21378.93|21455.88|21375.88|10
1731554870000|2024-11-14 03:27:50|21456.71|21376.71|21459.01|21379.01|21459.19|21379.19|21456.71|21376.71|10
1731554880000|2024-11-14 03:28:00|21458.9|21378.9|21456.85|21376.85|21459.73|21379.73|21455.04|21375.04|10
1731554890000|2024-11-14 03:28:10|21456.42|21376.42|21452.51|21372.51|21456.42|21376.42|21451.31|21371.31|9
1731554900000|2024-11-14 03:28:20|21453.42|21373.42|21457.18|21377.18|21457.18|21377.18|21453.42|21373.42|10
1731554910000|2024-11-14 03:28:30|21459|21379|21461.59|21381.59|21461.59|21381.59|21459|21379|10
1731554920000|2024-11-14 03:28:40|21463.57|21383.57|21466.36|21386.36|21466.36|21386.36|21463.57|21383.57|10
1731554930000|2024-11-14 03:28:50|21466.37|21386.37|21470.48|21390.48|21470.48|21390.48|21466.37|21386.37|10
1731554940000|2024-11-14 03:29:00|21471.05|21391.05|21470.11|21390.11|21471.05|21391.05|21469.53|21389.53|10
1731554950000|2024-11-14 03:29:10|21471.11|21391.11|21474.54|21394.54|21474.76|21394.76|21471.11|21391.11|10
1731554960000|2024-11-14 03:29:20|21474.61|21394.61|21474.25|21394.25|21475.28|21395.28|21473.89|21393.89|10
1731554970000|2024-11-14 03:29:30|21475.73|21395.73|21475.29|21395.29|21475.73|21395.73|21474.29|21394.29|10
1731554980000|2024-11-14 03:29:40|21475.13|21395.13|21477.01|21397.01|21477.01|21397.01|21475.03|21395.03|9
1731554990000|2024-11-14 03:29:50|21476.96|21396.96|21476.94|21396.94|21477.76|21397.76|21476.94|21396.94|10
1731555000000|2024-11-14 03:30:00|21476.8|21396.8|21476.84|21396.84|21476.94|21396.94|21474.43|21394.43|10
1731555010000|2024-11-14 03:30:10|21477.39|21397.39|21469.86|21389.86|21477.39|21397.39|21468.7|21388.7|10
1731555020000|2024-11-14 03:30:20|21469.74|21389.74|21470.53|21390.53|21470.53|21390.53|21469.07|21389.07|10
1731555030000|2024-11-14 03:30:30|21470.39|21390.39|21473.82|21393.82|21474.44|21394.44|21470.39|21390.39|10
1731555040000|2024-11-14 03:30:40|21474.79|21394.79|21479.8|21399.8|21479.8|21399.8|21474.79|21394.79|10
1731555050000|2024-11-14 03:30:50|21479.43|21399.43|21476.73|21396.73|21479.8|21399.8|21475.61|21395.61|10
1731555060000|2024-11-14 03:31:00|21476.23|21396.23|21479.05|21399.05|21479.29|21399.29|21474.45|21394.45|10
1731555070000|2024-11-14 03:31:10|21479.73|21399.73|21485.4|21405.4|21487.34|21407.34|21479.24|21399.24|10
1731555080000|2024-11-14 03:31:20|21482.87|21402.87|21483.28|21403.28|21485.55|21405.55|21482.08|21402.08|10
1731555090000|2024-11-14 03:31:30|21483.96|21403.96|21486.57|21406.57|21486.87|21406.87|21483.96|21403.96|10
1731555100000|2024-11-14 03:31:40|21485.34|21405.34|21486.39|21406.39|21487.53|21407.53|21484.63|21404.63|10
1731555110000|2024-11-14 03:31:50|21484.34|21404.34|21480.9|21400.9|21484.34|21404.34|21480.9|21400.9|10
1731555120000|2024-11-14 03:32:00|21481.39|21401.39|21484.58|21404.58|21484.58|21404.58|21481|21401|10
1731555130000|2024-11-14 03:32:10|21485.13|21405.13|21490.23|21410.23|21490.23|21410.23|21485.13|21405.13|10
1731555140000|2024-11-14 03:32:20|21484.7|21404.7|21488.33|21408.33|21488.33|21408.33|21482.95|21402.95|10
1731555150000|2024-11-14 03:32:30|21488.52|21408.52|21488.37|21408.37|21489.23|21409.23|21487.85|21407.85|10
1731555160000|2024-11-14 03:32:40|21488.06|21408.06|21489.01|21409.01|21489.7|21409.7|21487.28|21407.28|10
1731555170000|2024-11-14 03:32:50|21489.3|21409.3|21494.96|21414.96|21494.96|21414.96|21489.3|21409.3|10
1731555180000|2024-11-14 03:33:00|21494.38|21414.38|21497.42|21417.42|21497.42|21417.42|21493.06|21413.06|10
1731555190000|2024-11-14 03:33:10|21498.57|21418.57|21501.96|21421.96|21502.41|21422.41|21496.88|21416.88|10
1731555200000|2024-11-14 03:33:20|21502.33|21422.33|21503.08|21423.08|21505.28|21425.28|21502.33|21422.33|10
1731555210000|2024-11-14 03:33:30|21503.51|21423.51|21502.37|21422.37|21504.73|21424.73|21502.37|21422.37|10
1731555220000|2024-11-14 03:33:40|21501.79|21421.79|21499.17|21419.17|21501.79|21421.79|21495.3|21415.3|10
1731555230000|2024-11-14 03:33:50|21499.2|21419.2|21498.58|21418.58|21499.2|21419.2|21497.29|21417.29|10
1731555240000|2024-11-14 03:34:00|21498.47|21418.47|21494.92|21414.92|21498.47|21418.47|21494.92|21414.92|10
1731555250000|2024-11-14 03:34:10|21494.66|21414.66|21490.5|21410.5|21494.67|21414.67|21490|21410|10
1731555260000|2024-11-14 03:34:20|21489.98|21409.98|21496.33|21416.33|21496.33|21416.33|21489.98|21409.98|9
1731555270000|2024-11-14 03:34:30|21496.46|21416.46|21499.7|21419.7|21500.06|21420.06|21495.83|21415.83|10
1731555280000|2024-11-14 03:34:40|21499.31|21419.31|21500.06|21420.06|21500.8|21420.8|21499.31|21419.31|10
1731555290000|2024-11-14 03:34:50|21500.05|21420.05|21496.69|21416.69|21500.05|21420.05|21496.69|21416.69|10
1731555300000|2024-11-14 03:35:00|21496.72|21416.72|21491.28|21411.28|21496.72|21416.72|21491.22|21411.22|10
1731555310000|2024-11-14 03:35:10|21491.14|21411.14|21490.78|21410.78|21491.67|21411.67|21490.78|21410.78|10
1731555320000|2024-11-14 03:35:20|21491.04|21411.04|21491.25|21411.25|21491.31|21411.31|21490.57|21410.57|9
1731555330000|2024-11-14 03:35:30|21491.14|21411.14|21484.06|21404.06|21491.14|21411.14|21483.91|21403.91|10
1731555340000|2024-11-14 03:35:40|21483.54|21403.54|21482.37|21402.37|21483.54|21403.54|21482.05|21402.05|9
1731555350000|2024-11-14 03:35:50|21482.74|21402.74|21479.25|21399.25|21482.95|21402.95|21479.25|21399.25|10
1731555360000|2024-11-14 03:36:00|21478.9|21398.9|21473.51|21393.51|21480.8|21400.8|21471.63|21391.63|10
1731555370000|2024-11-14 03:36:10|21475.15|21395.15|21477.54|21397.54|21477.54|21397.54|21475.15|21395.15|10
1731555380000|2024-11-14 03:36:20|21477.77|21397.77|21472.51|21392.51|21477.97|21397.97|21472.51|21392.51|10
1731555390000|2024-11-14 03:36:30|21472.96|21392.96|21474.51|21394.51|21475.32|21395.32|21472.96|21392.96|10
1731555400000|2024-11-14 03:36:40|21475.27|21395.27|21472|21392|21475.65|21395.65|21470.44|21390.44|10
1731555410000|2024-11-14 03:36:50|21472.01|21392.01|21467.14|21387.14|21472.01|21392.01|21467.14|21387.14|10
1731555420000|2024-11-14 03:37:00|21468.24|21388.24|21472.93|21392.93|21472.93|21392.93|21468.24|21388.24|10
1731555430000|2024-11-14 03:37:10|21472.68|21392.68|21473.47|21393.47|21473.9|21393.9|21471.91|21391.91|10
1731555440000|2024-11-14 03:37:20|21473.31|21393.31|21470.59|21390.59|21473.41|21393.41|21468.49|21388.49|10
1731555450000|2024-11-14 03:37:30|21470.17|21390.17|21465.16|21385.16|21471.41|21391.41|21464.88|21384.88|10
1731555460000|2024-11-14 03:37:40|21465.53|21385.53|21473.5|21393.5|21474.42|21394.42|21465.53|21385.53|10
1731555470000|2024-11-14 03:37:50|21474.32|21394.32|21475.94|21395.94|21476.81|21396.81|21474.32|21394.32|10
1731555480000|2024-11-14 03:38:00|21475.86|21395.86|21473.91|21393.91|21476.23|21396.23|21473.91|21393.91|10
1731555490000|2024-11-14 03:38:10|21473.71|21393.71|21472.21|21392.21|21474.77|21394.77|21471.17|21391.17|10
1731555500000|2024-11-14 03:38:20|21472.75|21392.75|21466.13|21386.13|21473.35|21393.35|21466.13|21386.13|10
1731555510000|2024-11-14 03:38:30|21466.09|21386.09|21460.83|21380.83|21466.69|21386.69|21460.83|21380.83|10
1731555520000|2024-11-14 03:38:40|21462.36|21382.36|21469.02|21389.02|21469.02|21389.02|21462.36|21382.36|10
1731555530000|2024-11-14 03:38:50|21470.06|21390.06|21467.34|21387.34|21470.42|21390.42|21467.34|21387.34|10
1731555540000|2024-11-14 03:39:00|21467.64|21387.64|21467.79|21387.79|21471.04|21391.04|21466.56|21386.56|10
1731555550000|2024-11-14 03:39:10|21467.89|21387.89|21467.86|21387.86|21469.17|21389.17|21467.71|21387.71|10
1731555560000|2024-11-14 03:39:20|21469.43|21389.43|21471.09|21391.09|21471.27|21391.27|21468.67|21388.67|10
1731555570000|2024-11-14 03:39:30|21471.54|21391.54|21473.24|21393.24|21473.8|21393.8|21471.54|21391.54|10
1731555580000|2024-11-14 03:39:40|21473.93|21393.93|21475.54|21395.54|21476.13|21396.13|21473.74|21393.74|10
1731555590000|2024-11-14 03:39:50|21475.45|21395.45|21475.71|21395.71|21476.44|21396.44|21474.84|21394.84|9
1731555600000|2024-11-14 03:40:00|21475.74|21395.74|21477.24|21397.24|21477.24|21397.24|21475.48|21395.48|10
1731555610000|2024-11-14 03:40:10|21478.5|21398.5|21478.64|21398.64|21478.76|21398.76|21477.64|21397.64|10
1731555620000|2024-11-14 03:40:20|21477.82|21397.82|21477.7|21397.7|21478.59|21398.59|21475.06|21395.06|10
1731555630000|2024-11-14 03:40:30|21477.4|21397.4|21477.78|21397.78|21478.37|21398.37|21477.4|21397.4|9
1731555640000|2024-11-14 03:40:40|21478.88|21398.88|21482.29|21402.29|21482.29|21402.29|21478.47|21398.47|10
1731555650000|2024-11-14 03:40:50|21483.51|21403.51|21484.85|21404.85|21485.39|21405.39|21483.51|21403.51|10
1731555660000|2024-11-14 03:41:00|21485.05|21405.05|21493.46|21413.46|21494.46|21414.46|21485.05|21405.05|10
1731555670000|2024-11-14 03:41:10|21494.46|21414.46|21497.49|21417.49|21497.49|21417.49|21492.98|21412.98|10
1731555680000|2024-11-14 03:41:20|21497.98|21417.98|21496.35|21416.35|21499.78|21419.78|21495.39|21415.39|10
1731555690000|2024-11-14 03:41:30|21496.34|21416.34|21491.69|21411.69|21497.39|21417.39|21491.69|21411.69|10
1731555700000|2024-11-14 03:41:40|21491.13|21411.13|21487.29|21407.29|21491.13|21411.13|21486.63|21406.63|10
1731555710000|2024-11-14 03:41:50|21487.7|21407.7|21485.65|21405.65|21487.7|21407.7|21485.59|21405.59|10
1731555720000|2024-11-14 03:42:00|21486.15|21406.15|21486.4|21406.4|21486.79|21406.79|21485.91|21405.91|10
1731555730000|2024-11-14 03:42:10|21484.95|21404.95|21483.94|21403.94|21485.6|21405.6|21483.94|21403.94|10
1731555740000|2024-11-14 03:42:20|21484.59|21404.59|21486.61|21406.61|21487.1|21407.1|21484.31|21404.31|10
1731555750000|2024-11-14 03:42:30|21484.28|21404.28|21485.3|21405.3|21485.3|21405.3|21483.08|21403.08|9
1731555760000|2024-11-14 03:42:40|21485.61|21405.61|21484.75|21404.75|21485.71|21405.71|21483.89|21403.89|10
1731555770000|2024-11-14 03:42:50|21485.58|21405.58|21489.32|21409.32|21489.32|21409.32|21485.49|21405.49|10
1731555780000|2024-11-14 03:43:00|21491.87|21411.87|21490.74|21410.74|21491.87|21411.87|21490.2|21410.2|10
1731555790000|2024-11-14 03:43:10|21490.39|21410.39|21490.56|21410.56|21491.27|21411.27|21490.18|21410.18|10
1731555800000|2024-11-14 03:43:20|21490.48|21410.48|21490.62|21410.62|21491|21411|21490.48|21410.48|10
1731555810000|2024-11-14 03:43:30|21490.65|21410.65|21491|21411|21492.15|21412.15|21490.62|21410.62|10
1731555820000|2024-11-14 03:43:40|21490.86|21410.86|21494.89|21414.89|21494.89|21414.89|21490.58|21410.58|9
1731555830000|2024-11-14 03:43:50|21494.65|21414.65|21499.36|21419.36|21499.56|21419.56|21494.65|21414.65|10
1731555840000|2024-11-14 03:44:00|21499.19|21419.19|21502.69|21422.69|21502.69|21422.69|21498.01|21418.01|10
1731555850000|2024-11-14 03:44:10|21503.86|21423.86|21506.26|21426.26|21506.3|21426.3|21503.2|21423.2|10
1731555860000|2024-11-14 03:44:20|21506.14|21426.14|21505.6|21425.6|21506.21|21426.21|21505.47|21425.47|9
1731555870000|2024-11-14 03:44:30|21505.27|21425.27|21502.14|21422.14|21505.27|21425.27|21502.14|21422.14|10
1731555880000|2024-11-14 03:44:40|21501.47|21421.47|21497.67|21417.67|21501.47|21421.47|21497.67|21417.67|10
1731555890000|2024-11-14 03:44:50|21488.35|21408.35|21495.98|21415.98|21496.64|21416.64|21488|21408|10
1731555900000|2024-11-14 03:45:00|21496.65|21416.65|21498.71|21418.71|21498.71|21418.71|21496.65|21416.65|10
1731555910000|2024-11-14 03:45:10|21498.31|21418.31|21502.1|21422.1|21502.1|21422.1|21498.15|21418.15|10
1731555920000|2024-11-14 03:45:20|21502.24|21422.24|21500.82|21420.82|21503.2|21423.2|21500.07|21420.07|10
1731555930000|2024-11-14 03:45:30|21500.87|21420.87|21504.62|21424.62|21504.62|21424.62|21500.17|21420.17|10
1731555940000|2024-11-14 03:45:40|21505.96|21425.96|21513.03|21433.03|21513.03|21433.03|21505.96|21425.96|10
1731555950000|2024-11-14 03:45:50|21513.8|21433.8|21527.05|21447.05|21527.05|21447.05|21513.8|21433.8|10
1731555960000|2024-11-14 03:46:00|21527.38|21447.38|21532.79|21452.79|21532.79|21452.79|21527.38|21447.38|10
1731555970000|2024-11-14 03:46:10|21533.41|21453.41|21538.21|21458.21|21538.21|21458.21|21533.41|21453.41|10
1731555980000|2024-11-14 03:46:20|21540.86|21460.86|21541.03|21461.03|21541.84|21461.84|21540.34|21460.34|10
1731555990000|2024-11-14 03:46:30|21541.21|21461.21|21544.29|21464.29|21544.45|21464.45|21540.66|21460.66|10
1731556000000|2024-11-14 03:46:40|21544.13|21464.13|21543.12|21463.12|21544.13|21464.13|21541.88|21461.88|10
1731556010000|2024-11-14 03:46:50|21543.11|21463.11|21543.4|21463.4|21544.03|21464.03|21542.27|21462.27|10
1731556020000|2024-11-14 03:47:00|21542.04|21462.04|21547.41|21467.41|21547.46|21467.46|21541.7|21461.7|10
1731556030000|2024-11-14 03:47:10|21547.38|21467.38|21550.08|21470.08|21550.08|21470.08|21547.38|21467.38|10
1731556040000|2024-11-14 03:47:20|21549.7|21469.7|21550.35|21470.35|21552.17|21472.17|21549.68|21469.68|10
1731556050000|2024-11-14 03:47:30|21550.23|21470.23|21550.18|21470.18|21551.33|21471.33|21550.18|21470.18|10
1731556060000|2024-11-14 03:47:40|21550.58|21470.58|21549.89|21469.89|21551.33|21471.33|21548.05|21468.05|9
1731556070000|2024-11-14 03:47:50|21550.2|21470.2|21552.93|21472.93|21553.2|21473.2|21550.2|21470.2|10
1731556080000|2024-11-14 03:48:00|21553.63|21473.63|21559.02|21479.02|21559.02|21479.02|21553.63|21473.63|10
1731556090000|2024-11-14 03:48:10|21559.46|21479.46|21559.15|21479.15|21561.08|21481.08|21559.08|21479.08|10
1731556100000|2024-11-14 03:48:20|21558.97|21478.97|21560.01|21480.01|21560.01|21480.01|21557.4|21477.4|10
1731556110000|2024-11-14 03:48:30|21559.55|21479.55|21556.1|21476.1|21559.55|21479.55|21553.28|21473.28|10
1731556120000|2024-11-14 03:48:40|21556.55|21476.55|21555.39|21475.39|21556.82|21476.82|21555.39|21475.39|10
1731556130000|2024-11-14 03:48:50|21555.24|21475.24|21549.78|21469.78|21555.24|21475.24|21549.15|21469.15|10
1731556140000|2024-11-14 03:49:00|21550.45|21470.45|21550.66|21470.66|21551.01|21471.01|21550.1|21470.1|9
1731556150000|2024-11-14 03:49:10|21550.98|21470.98|21549.62|21469.62|21550.98|21470.98|21549.62|21469.62|10
1731556160000|2024-11-14 03:49:20|21550.14|21470.14|21548.56|21468.56|21550.14|21470.14|21547.87|21467.87|10
1731556170000|2024-11-14 03:49:30|21548.8|21468.8|21540.98|21460.98|21548.8|21468.8|21540.98|21460.98|10
1731556180000|2024-11-14 03:49:40|21542.15|21462.15|21541.88|21461.88|21542.56|21462.56|21541.88|21461.88|10
1731556190000|2024-11-14 03:49:50|21542.63|21462.63|21544.88|21464.88|21544.88|21464.88|21542.63|21462.63|10
1731556200000|2024-11-14 03:50:00|21544.69|21464.69|21540.45|21460.45|21544.96|21464.96|21538.39|21458.39|10
1731556210000|2024-11-14 03:50:10|21540.89|21460.89|21541.61|21461.61|21542.11|21462.11|21540.89|21460.89|10
1731556220000|2024-11-14 03:50:20|21541.05|21461.05|21544.32|21464.32|21544.32|21464.32|21540.9|21460.9|10
1731556230000|2024-11-14 03:50:30|21544.15|21464.15|21547.07|21467.07|21547.45|21467.45|21544.06|21464.06|10
1731556240000|2024-11-14 03:50:40|21547.01|21467.01|21546.95|21466.95|21547.01|21467.01|21546.13|21466.13|9
1731556250000|2024-11-14 03:50:50|21547.21|21467.21|21548.55|21468.55|21548.55|21468.55|21546.68|21466.68|10
1731556260000|2024-11-14 03:51:00|21548.06|21468.06|21549.26|21469.26|21550.86|21470.86|21548.06|21468.06|10
1731556270000|2024-11-14 03:51:10|21548.58|21468.58|21549.2|21469.2|21549.2|21469.2|21547.19|21467.19|10
1731556280000|2024-11-14 03:51:20|21549.44|21469.44|21550.16|21470.16|21550.16|21470.16|21548.62|21468.62|10
1731556290000|2024-11-14 03:51:30|21551.79|21471.79|21557.69|21477.69|21558.12|21478.12|21550.86|21470.86|10
1731556300000|2024-11-14 03:51:40|21557.35|21477.35|21553.73|21473.73|21557.35|21477.35|21553.73|21473.73|9
1731556310000|2024-11-14 03:51:50|21553.41|21473.41|21554.22|21474.22|21554.22|21474.22|21553.18|21473.18|10
1731556320000|2024-11-14 03:52:00|21554.19|21474.19|21558.47|21478.47|21558.93|21478.93|21546.71|21466.71|10
1731556330000|2024-11-14 03:52:10|21560.08|21480.08|21561.71|21481.71|21561.71|21481.71|21560|21480|10
1731556340000|2024-11-14 03:52:20|21562.6|21482.6|21568.09|21488.09|21568.09|21488.09|21562.6|21482.6|10
1731556350000|2024-11-14 03:52:30|21570.15|21490.15|21577.01|21497.01|21577.01|21497.01|21570.15|21490.15|10
1731556360000|2024-11-14 03:52:40|21578.58|21498.58|21581.5|21501.5|21581.79|21501.79|21578.58|21498.58|10
1731556370000|2024-11-14 03:52:50|21581.23|21501.23|21587.59|21507.59|21587.59|21507.59|21581.23|21501.23|10
1731556380000|2024-11-14 03:53:00|21587.55|21507.55|21590.38|21510.38|21590.38|21510.38|21587.42|21507.42|10
1731556390000|2024-11-14 03:53:10|21590.5|21510.5|21588.7|21508.7|21590.52|21510.52|21587.82|21507.82|10
1731556400000|2024-11-14 03:53:20|21588.93|21508.93|21589.89|21509.89|21590.26|21510.26|21588.93|21508.93|10
1731556410000|2024-11-14 03:53:30|21590.05|21510.05|21593.36|21513.36|21593.36|21513.36|21590.01|21510.01|9
1731556420000|2024-11-14 03:53:40|21593.05|21513.05|21596.68|21516.68|21596.68|21516.68|21591.43|21511.43|10
1731556430000|2024-11-14 03:53:50|21597.43|21517.43|21597.4|21517.4|21599.52|21519.52|21597.4|21517.4|10
1731556440000|2024-11-14 03:54:00|21598.44|21518.44|21597.93|21517.93|21598.51|21518.51|21596.82|21516.82|10
1731556450000|2024-11-14 03:54:10|21598.19|21518.19|21598.75|21518.75|21599.78|21519.78|21598.17|21518.17|10
1731556460000|2024-11-14 03:54:20|21600.08|21520.08|21601.97|21521.97|21601.97|21521.97|21599.98|21519.98|10
1731556470000|2024-11-14 03:54:30|21602.35|21522.35|21601.28|21521.28|21602.84|21522.84|21601.19|21521.19|10
1731556480000|2024-11-14 03:54:40|21600.95|21520.95|21602.58|21522.58|21603|21523|21600.95|21520.95|10
1731556490000|2024-11-14 03:54:50|21603.31|21523.31|21604.68|21524.68|21604.68|21524.68|21602.7|21522.7|10
1731556500000|2024-11-14 03:55:00|21604.58|21524.58|21605.35|21525.35|21605.35|21525.35|21604.44|21524.44|10
1731556510000|2024-11-14 03:55:10|21605.33|21525.33|21607.98|21527.98|21608.74|21528.74|21605.33|21525.33|10
1731556520000|2024-11-14 03:55:20|21608.08|21528.08|21608.92|21528.92|21608.92|21528.92|21606.82|21526.82|10
1731556530000|2024-11-14 03:55:30|21608.62|21528.62|21603.86|21523.86|21608.79|21528.79|21603.86|21523.86|10
1731556540000|2024-11-14 03:55:40|21605.12|21525.12|21607.09|21527.09|21607.09|21527.09|21604.87|21524.87|10
1731556550000|2024-11-14 03:55:50|21607.44|21527.44|21608.3|21528.3|21608.4|21528.4|21607.44|21527.44|10
1731556560000|2024-11-14 03:56:00|21607.68|21527.68|21612.53|21532.53|21612.53|21532.53|21607.68|21527.68|10
1731556570000|2024-11-14 03:56:10|21614.66|21534.66|21616.66|21536.66|21618.49|21538.49|21613.66|21533.66|10
1731556580000|2024-11-14 03:56:20|21617.36|21537.36|21619.25|21539.25|21619.25|21539.25|21617.19|21537.19|10
1731556590000|2024-11-14 03:56:30|21619.33|21539.33|21618.57|21538.57|21619.89|21539.89|21618|21538|10
1731556600000|2024-11-14 03:56:40|21619|21539|21620.23|21540.23|21621.63|21541.63|21619|21539|10
1731556610000|2024-11-14 03:56:50|21620.17|21540.17|21620.45|21540.45|21621.12|21541.12|21620.1|21540.1|10
1731556620000|2024-11-14 03:57:00|21619.66|21539.66|21617.37|21537.37|21619.66|21539.66|21617.37|21537.37|10
1731556630000|2024-11-14 03:57:10|21617.58|21537.58|21606.77|21526.77|21617.58|21537.58|21606.77|21526.77|10
1731556640000|2024-11-14 03:57:20|21606.97|21526.97|21605.12|21525.12|21608.3|21528.3|21604.95|21524.95|10
1731556650000|2024-11-14 03:57:30|21605.7|21525.7|21605.71|21525.71|21606.8|21526.8|21605.06|21525.06|10
1731556660000|2024-11-14 03:57:40|21606.11|21526.11|21610.44|21530.44|21610.44|21530.44|21604.84|21524.84|10
1731556670000|2024-11-14 03:57:50|21612.17|21532.17|21610.44|21530.44|21613.41|21533.41|21610.44|21530.44|9
1731556680000|2024-11-14 03:58:00|21610.59|21530.59|21614.09|21534.09|21614.61|21534.61|21610.59|21530.59|10
1731556690000|2024-11-14 03:58:10|21615.07|21535.07|21616.15|21536.15|21616.15|21536.15|21614.22|21534.22|10
1731556700000|2024-11-14 03:58:20|21616.6|21536.6|21616.31|21536.31|21617.86|21537.86|21614.7|21534.7|10
1731556710000|2024-11-14 03:58:30|21616.13|21536.13|21624.75|21544.75|21625.02|21545.02|21616.13|21536.13|10
1731556720000|2024-11-14 03:58:40|21625.21|21545.21|21629.12|21549.12|21629.75|21549.75|21624.85|21544.85|10
1731556730000|2024-11-14 03:58:50|21630.64|21550.64|21629.55|21549.55|21631.72|21551.72|21628.96|21548.96|10
1731556740000|2024-11-14 03:59:00|21629.98|21549.98|21631.89|21551.89|21633.26|21553.26|21628.02|21548.02|10
1731556750000|2024-11-14 03:59:10|21631.11|21551.11|21627.75|21547.75|21631.61|21551.61|21627.64|21547.64|10
1731556760000|2024-11-14 03:59:20|21627.89|21547.89|21628.02|21548.02|21630.74|21550.74|21627.24|21547.24|10
1731556770000|2024-11-14 03:59:30|21630.38|21550.38|21629.82|21549.82|21631.94|21551.94|21629.43|21549.43|10
1731556780000|2024-11-14 03:59:40|21628.96|21548.96|21634.35|21554.35|21634.35|21554.35|21628.96|21548.96|9
1731556790000|2024-11-14 03:59:50|21634.02|21554.02|21636.8|21556.8|21636.94|21556.94|21633.73|21553.73|10
1731556800000|2024-11-14 04:00:00|21637.13|21557.13|21633.74|21553.74|21637.13|21557.13|21633.74|21553.74|10
1731556810000|2024-11-14 04:00:10|21633.63|21553.63|21633.82|21553.82|21636.53|21556.53|21633.63|21553.63|10
1731556820000|2024-11-14 04:00:20|21633.26|21553.26|21635.3|21555.3|21635.67|21555.67|21633.26|21553.26|10
1731556830000|2024-11-14 04:00:30|21635.37|21555.37|21630.49|21550.49|21635.37|21555.37|21630.49|21550.49|10
1731556840000|2024-11-14 04:00:40|21629.62|21549.62|21623.89|21543.89|21629.86|21549.86|21623.89|21543.89|10
1731556850000|2024-11-14 04:00:50|21621.42|21541.42|21606.55|21526.55|21621.42|21541.42|21606.55|21526.55|10
1731556860000|2024-11-14 04:01:00|21607.62|21527.62|21613.16|21533.16|21613.41|21533.41|21607.62|21527.62|10
1731556870000|2024-11-14 04:01:10|21614.76|21534.76|21603.11|21523.11|21614.76|21534.76|21603.01|21523.01|10
1731556880000|2024-11-14 04:01:20|21604.11|21524.11|21600.07|21520.07|21605.17|21525.17|21599.3|21519.3|10
1731556890000|2024-11-14 04:01:30|21599.24|21519.24|21599.06|21519.06|21600.2|21520.2|21599.06|21519.06|10
1731556900000|2024-11-14 04:01:40|21598.91|21518.91|21594.8|21514.8|21600.76|21520.76|21594.5|21514.5|10
1731556910000|2024-11-14 04:01:50|21595.59|21515.59|21593.64|21513.64|21596.5|21516.5|21592.11|21512.11|10
1731556920000|2024-11-14 04:02:00|21593.68|21513.68|21588.05|21508.05|21593.68|21513.68|21588.05|21508.05|10
1731556930000|2024-11-14 04:02:10|21586.24|21506.24|21575.94|21495.94|21586.24|21506.24|21575.9|21495.9|10
1731556940000|2024-11-14 04:02:20|21576.93|21496.93|21575.23|21495.23|21577.94|21497.94|21575.23|21495.23|10
1731556950000|2024-11-14 04:02:30|21575.35|21495.35|21567.42|21487.42|21575.35|21495.35|21567.28|21487.28|10
1731556960000|2024-11-14 04:02:40|21567.35|21487.35|21571.52|21491.52|21571.52|21491.52|21567.35|21487.35|10
1731556970000|2024-11-14 04:02:50|21571.84|21491.84|21573.02|21493.02|21573.02|21493.02|21571.56|21491.56|10
1731556980000|2024-11-14 04:03:00|21574.66|21494.66|21572.92|21492.92|21574.76|21494.76|21572.77|21492.77|10
1731556990000|2024-11-14 04:03:10|21575.32|21495.32|21568.35|21488.35|21575.32|21495.32|21568.35|21488.35|10
1731557000000|2024-11-14 04:03:20|21568.21|21488.21|21568.65|21488.65|21569.41|21489.41|21567.89|21487.89|10
1731557010000|2024-11-14 04:03:30|21569.16|21489.16|21574.17|21494.17|21574.8|21494.8|21569.16|21489.16|10
1731557020000|2024-11-14 04:03:40|21575.88|21495.88|21574.48|21494.48|21578.26|21498.26|21574|21494|10
1731557030000|2024-11-14 04:03:50|21574.23|21494.23|21575.65|21495.65|21576.97|21496.97|21572.98|21492.98|10
1731557040000|2024-11-14 04:04:00|21574.6|21494.6|21578.22|21498.22|21578.22|21498.22|21573.82|21493.82|10
1731557050000|2024-11-14 04:04:10|21579.03|21499.03|21585.43|21505.43|21585.43|21505.43|21578.94|21498.94|10
1731557060000|2024-11-14 04:04:20|21585.87|21505.87|21596.51|21516.51|21596.51|21516.51|21585.87|21505.87|10
1731557070000|2024-11-14 04:04:30|21596.31|21516.31|21597.6|21517.6|21597.6|21517.6|21594.22|21514.22|10
1731557080000|2024-11-14 04:04:40|21598.22|21518.22|21599.2|21519.2|21599.47|21519.47|21598.22|21518.22|10
1731557090000|2024-11-14 04:04:50|21599.77|21519.77|21603.99|21523.99|21604.01|21524.01|21599.77|21519.77|10
1731557100000|2024-11-14 04:05:00|21605.3|21525.3|21608.76|21528.76|21608.76|21528.76|21605.18|21525.18|10
1731557110000|2024-11-14 04:05:10|21609.85|21529.85|21616.92|21536.92|21616.92|21536.92|21609.58|21529.58|10
1731557120000|2024-11-14 04:05:20|21616.59|21536.59|21620.97|21540.97|21620.97|21540.97|21615.73|21535.73|10
1731557130000|2024-11-14 04:05:30|21621.01|21541.01|21621.48|21541.48|21621.48|21541.48|21618.74|21538.74|10
1731557140000|2024-11-14 04:05:40|21621.56|21541.56|21618.37|21538.37|21622.16|21542.16|21618.37|21538.37|10
1731557150000|2024-11-14 04:05:50|21616.8|21536.8|21612.07|21532.07|21616.8|21536.8|21612.07|21532.07|10
1731557160000|2024-11-14 04:06:00|21609.26|21529.26|21602.32|21522.32|21609.85|21529.85|21602.32|21522.32|10
1731557170000|2024-11-14 04:06:10|21601.61|21521.61|21607.06|21527.06|21607.06|21527.06|21601.39|21521.39|10
1731557180000|2024-11-14 04:06:20|21608.79|21528.79|21615.09|21535.09|21615.09|21535.09|21608.57|21528.57|10
1731557190000|2024-11-14 04:06:30|21617.79|21537.79|21620.03|21540.03|21621.88|21541.88|21617.23|21537.23|10
1731557200000|2024-11-14 04:06:40|21620.77|21540.77|21621.21|21541.21|21622.15|21542.15|21620.66|21540.66|10
1731557210000|2024-11-14 04:06:50|21621.23|21541.23|21616.32|21536.32|21621.23|21541.23|21616.32|21536.32|9
1731557220000|2024-11-14 04:07:00|21615.98|21535.98|21609.3|21529.3|21617.69|21537.69|21609.3|21529.3|10
1731557230000|2024-11-14 04:07:10|21609.11|21529.11|21612.39|21532.39|21612.39|21532.39|21608.7|21528.7|9
1731557240000|2024-11-14 04:07:20|21611.53|21531.53|21616.44|21536.44|21616.81|21536.81|21611.53|21531.53|10
1731557250000|2024-11-14 04:07:30|21616.02|21536.02|21611.42|21531.42|21616.02|21536.02|21608.74|21528.74|10
1731557260000|2024-11-14 04:07:40|21610.77|21530.77|21614.19|21534.19|21614.19|21534.19|21610.77|21530.77|10
1731557270000|2024-11-14 04:07:50|21614.78|21534.78|21616.41|21536.41|21616.41|21536.41|21614.65|21534.65|10
1731557280000|2024-11-14 04:08:00|21618.34|21538.34|21618.21|21538.21|21620.61|21540.61|21615.07|21535.07|10
1731557290000|2024-11-14 04:08:10|21617.83|21537.83|21619.26|21539.26|21620.21|21540.21|21617.83|21537.83|10
1731557300000|2024-11-14 04:08:20|21619.76|21539.76|21625.81|21545.81|21625.81|21545.81|21618.65|21538.65|10
1731557310000|2024-11-14 04:08:30|21625.66|21545.66|21631.89|21551.89|21633.57|21553.57|21624.92|21544.92|10
1731557320000|2024-11-14 04:08:40|21631.61|21551.61|21633.42|21553.42|21633.42|21553.42|21631.61|21551.61|10
1731557330000|2024-11-14 04:08:50|21633.21|21553.21|21637.38|21557.38|21637.38|21557.38|21633.21|21553.21|10
1731557340000|2024-11-14 04:09:00|21636.91|21556.91|21632.72|21552.72|21636.91|21556.91|21632.72|21552.72|10
1731557350000|2024-11-14 04:09:10|21632.3|21552.3|21636.42|21556.42|21636.42|21556.42|21632.3|21552.3|10
1731557360000|2024-11-14 04:09:20|21636.13|21556.13|21636.3|21556.3|21638.11|21558.11|21635.47|21555.47|10
1731557370000|2024-11-14 04:09:30|21635.07|21555.07|21639.1|21559.1|21639.1|21559.1|21635.07|21555.07|10
1731557380000|2024-11-14 04:09:40|21638.98|21558.98|21639.74|21559.74|21640.47|21560.47|21638.1|21558.1|10
1731557390000|2024-11-14 04:09:50|21640.5|21560.5|21642.66|21562.66|21642.66|21562.66|21640.41|21560.41|10
1731557400000|2024-11-14 04:10:00|21644.47|21564.47|21648.9|21568.9|21649.01|21569.01|21644.47|21564.47|10
1731557410000|2024-11-14 04:10:10|21648.82|21568.82|21650.18|21570.18|21651.2|21571.2|21648.82|21568.82|10
1731557420000|2024-11-14 04:10:20|21650.27|21570.27|21652.04|21572.04|21653.13|21573.13|21650.27|21570.27|10
1731557430000|2024-11-14 04:10:30|21652.06|21572.06|21649.58|21569.58|21652.06|21572.06|21645.39|21565.39|10
1731557440000|2024-11-14 04:10:40|21650.59|21570.59|21653.22|21573.22|21653.22|21573.22|21650.16|21570.16|10
1731557450000|2024-11-14 04:10:50|21653.42|21573.42|21651.48|21571.48|21653.42|21573.42|21650.23|21570.23|10
1731557460000|2024-11-14 04:11:00|21652.64|21572.64|21654.29|21574.29|21654.29|21574.29|21652.22|21572.22|10
1731557470000|2024-11-14 04:11:10|21655.58|21575.58|21656.47|21576.47|21657.76|21577.76|21655.58|21575.58|10
1731557480000|2024-11-14 04:11:20|21656.58|21576.58|21657.46|21577.46|21658.88|21578.88|21655.68|21575.68|10
1731557490000|2024-11-14 04:11:30|21658.11|21578.11|21658.22|21578.22|21659.91|21579.91|21657.15|21577.15|10
1731557500000|2024-11-14 04:11:40|21659.73|21579.73|21660|21580|21660.12|21580.12|21658.2|21578.2|10
1731557510000|2024-11-14 04:11:50|21660.25|21580.25|21663.72|21583.72|21663.72|21583.72|21660.03|21580.03|10
1731557520000|2024-11-14 04:12:00|21664.28|21584.28|21668.93|21588.93|21669.66|21589.66|21664.02|21584.02|10
1731557530000|2024-11-14 04:12:10|21669.5|21589.5|21669.92|21589.92|21670.38|21590.38|21668.89|21588.89|10
1731557540000|2024-11-14 04:12:20|21669.68|21589.68|21667.93|21587.93|21670.34|21590.34|21667.93|21587.93|9
1731557550000|2024-11-14 04:12:30|21665.99|21585.99|21664.93|21584.93|21668.82|21588.82|21664.58|21584.58|10
1731557560000|2024-11-14 04:12:40|21666.38|21586.38|21660.55|21580.55|21666.38|21586.38|21660.55|21580.55|10
1731557570000|2024-11-14 04:12:50|21659.6|21579.6|21655.54|21575.54|21659.6|21579.6|21655.54|21575.54|10
1731557580000|2024-11-14 04:13:00|21653.44|21573.44|21645.85|21565.85|21653.44|21573.44|21645.85|21565.85|10
1731557590000|2024-11-14 04:13:10|21644.39|21564.39|21642.72|21562.72|21647.26|21567.26|21642.72|21562.72|10
1731557600000|2024-11-14 04:13:20|21643.21|21563.21|21638.87|21558.87|21643.21|21563.21|21638.6|21558.6|10
1731557610000|2024-11-14 04:13:30|21637.98|21557.98|21634.63|21554.63|21637.98|21557.98|21633.47|21553.47|10
1731557620000|2024-11-14 04:13:40|21634|21554|21623.81|21543.81|21634.85|21554.85|21623.81|21543.81|10
1731557630000|2024-11-14 04:13:50|21624.16|21544.16|21625.91|21545.91|21626.35|21546.35|21622.84|21542.84|10
1731557640000|2024-11-14 04:14:00|21626.22|21546.22|21631.04|21551.04|21631.04|21551.04|21626.22|21546.22|10
1731557650000|2024-11-14 04:14:10|21631.05|21551.05|21627.86|21547.86|21631.05|21551.05|21627.86|21547.86|10
1731557660000|2024-11-14 04:14:20|21627.45|21547.45|21626.3|21546.3|21627.45|21547.45|21625.22|21545.22|10
1731557670000|2024-11-14 04:14:30|21626.23|21546.23|21629.33|21549.33|21629.35|21549.35|21625.74|21545.74|10
1731557680000|2024-11-14 04:14:40|21630.48|21550.48|21629.73|21549.73|21630.9|21550.9|21628.7|21548.7|10
1731557690000|2024-11-14 04:14:50|21629.54|21549.54|21629.68|21549.68|21630.47|21550.47|21629.54|21549.54|9
1731557700000|2024-11-14 04:15:00|21629.64|21549.64|21631.02|21551.02|21631.99|21551.99|21629.29|21549.29|10
1731557710000|2024-11-14 04:15:10|21631.53|21551.53|21635.87|21555.87|21635.87|21555.87|21631.53|21551.53|10
1731557720000|2024-11-14 04:15:20|21637.97|21557.97|21641.3|21561.3|21642.15|21562.15|21637.97|21557.97|10
1731557730000|2024-11-14 04:15:30|21642.36|21562.36|21642.82|21562.82|21643.52|21563.52|21642.36|21562.36|10
1731557740000|2024-11-14 04:15:40|21642.02|21562.02|21639.88|21559.88|21642.02|21562.02|21638.78|21558.78|10
1731557750000|2024-11-14 04:15:50|21639.36|21559.36|21641.29|21561.29|21642.52|21562.52|21639.36|21559.36|10
1731557760000|2024-11-14 04:16:00|21640.03|21560.03|21647.12|21567.12|21647.12|21567.12|21639.98|21559.98|10
1731557770000|2024-11-14 04:16:10|21650.09|21570.09|21644.95|21564.95|21651.1|21571.1|21644.95|21564.95|10
1731557780000|2024-11-14 04:16:20|21645.6|21565.6|21646.57|21566.57|21648.71|21568.71|21645.6|21565.6|10
1731557790000|2024-11-14 04:16:30|21645.59|21565.59|21643.45|21563.45|21646.23|21566.23|21642.63|21562.63|10
1731557800000|2024-11-14 04:16:40|21643.61|21563.61|21644.41|21564.41|21644.41|21564.41|21640.62|21560.62|10
1731557810000|2024-11-14 04:16:50|21644.57|21564.57|21641.97|21561.97|21644.57|21564.57|21641.97|21561.97|10
1731557820000|2024-11-14 04:17:00|21641.76|21561.76|21643.63|21563.63|21646.89|21566.89|21641.76|21561.76|10
1731557830000|2024-11-14 04:17:10|21643.05|21563.05|21645.25|21565.25|21645.25|21565.25|21643.05|21563.05|10
1731557840000|2024-11-14 04:17:20|21645.9|21565.9|21652.86|21572.86|21652.86|21572.86|21645.9|21565.9|9
1731557850000|2024-11-14 04:17:30|21652.76|21572.76|21650.93|21570.93|21654.58|21574.58|21650.5|21570.5|10
1731557860000|2024-11-14 04:17:40|21651.05|21571.05|21646.96|21566.96|21651.05|21571.05|21646.96|21566.96|10
1731557870000|2024-11-14 04:17:50|21646.25|21566.25|21649.01|21569.01|21649.01|21569.01|21646.18|21566.18|10
1731557880000|2024-11-14 04:18:00|21648.65|21568.65|21647.74|21567.74|21648.65|21568.65|21646.6|21566.6|10
1731557890000|2024-11-14 04:18:10|21647.66|21567.66|21650.94|21570.94|21650.94|21570.94|21645.49|21565.49|10
1731557900000|2024-11-14 04:18:20|21650.17|21570.17|21651.58|21571.58|21652.36|21572.36|21650.17|21570.17|10
1731557910000|2024-11-14 04:18:30|21652.61|21572.61|21654.8|21574.8|21654.8|21574.8|21652|21572|10
1731557920000|2024-11-14 04:18:40|21655.02|21575.02|21657.55|21577.55|21657.55|21577.55|21655.02|21575.02|10
1731557930000|2024-11-14 04:18:50|21657.83|21577.83|21658.8|21578.8|21659.65|21579.65|21656.55|21576.55|10
1731557940000|2024-11-14 04:19:00|21658.74|21578.74|21664.63|21584.63|21665.65|21585.65|21658.74|21578.74|10
1731557950000|2024-11-14 04:19:10|21662.38|21582.38|21661.61|21581.61|21662.64|21582.64|21658.76|21578.76|10
1731557960000|2024-11-14 04:19:20|21662.58|21582.58|21668.15|21588.15|21669.28|21589.28|21662.52|21582.52|10
1731557970000|2024-11-14 04:19:30|21670.1|21590.1|21672.63|21592.63|21672.86|21592.86|21667.17|21587.17|10
1731557980000|2024-11-14 04:19:40|21672.5|21592.5|21670.92|21590.92|21673.47|21593.47|21670.92|21590.92|10
1731557990000|2024-11-14 04:19:50|21670.93|21590.93|21665.7|21585.7|21671.3|21591.3|21665.7|21585.7|10
1731558000000|2024-11-14 04:20:00|21666.57|21586.57|21665.86|21585.86|21666.66|21586.66|21665.86|21585.86|10
1731558010000|2024-11-14 04:20:10|21666.05|21586.05|21662.45|21582.45|21666.88|21586.88|21662.45|21582.45|10
1731558020000|2024-11-14 04:20:20|21661.36|21581.36|21662.38|21582.38|21662.38|21582.38|21660.53|21580.53|10
1731558030000|2024-11-14 04:20:30|21662.55|21582.55|21662.3|21582.3|21662.55|21582.55|21660.16|21580.16|10
1731558040000|2024-11-14 04:20:40|21662.94|21582.94|21663.8|21583.8|21666.14|21586.14|21662.94|21582.94|10
1731558050000|2024-11-14 04:20:50|21664.13|21584.13|21668.07|21588.07|21668.07|21588.07|21664.13|21584.13|10
1731558060000|2024-11-14 04:21:00|21668.2|21588.2|21668.82|21588.82|21670.37|21590.37|21667.93|21587.93|9
1731558070000|2024-11-14 04:21:10|21669.2|21589.2|21663.32|21583.32|21669.2|21589.2|21663.12|21583.12|10
1731558080000|2024-11-14 04:21:20|21663.02|21583.02|21664.21|21584.21|21664.21|21584.21|21663.02|21583.02|10
1731558090000|2024-11-14 04:21:30|21664.04|21584.04|21654.72|21574.72|21664.04|21584.04|21654.72|21574.72|10
1731558100000|2024-11-14 04:21:40|21653.46|21573.46|21649.24|21569.24|21653.46|21573.46|21649.24|21569.24|9
1731558110000|2024-11-14 04:21:50|21649.18|21569.18|21646.96|21566.96|21649.82|21569.82|21646.96|21566.96|9
1731558120000|2024-11-14 04:22:00|21647.36|21567.36|21644.58|21564.58|21648.28|21568.28|21644.58|21564.58|10
1731558130000|2024-11-14 04:22:10|21643.95|21563.95|21643.25|21563.25|21644.13|21564.13|21642.26|21562.26|10
1731558140000|2024-11-14 04:22:20|21643.62|21563.62|21645.19|21565.19|21646.16|21566.16|21643.62|21563.62|10
1731558150000|2024-11-14 04:22:30|21645.27|21565.27|21645.46|21565.46|21645.53|21565.53|21643.92|21563.92|10
1731558160000|2024-11-14 04:22:40|21646.71|21566.71|21649.43|21569.43|21649.43|21569.43|21646.71|21566.71|10
1731558170000|2024-11-14 04:22:50|21649.44|21569.44|21650.96|21570.96|21650.96|21570.96|21647.56|21567.56|10
1731558180000|2024-11-14 04:23:00|21651.42|21571.42|21650.26|21570.26|21652|21572|21650.26|21570.26|10
1731558190000|2024-11-14 04:23:10|21650.49|21570.49|21650.38|21570.38|21651.41|21571.41|21649.27|21569.27|10
1731558200000|2024-11-14 04:23:20|21650.2|21570.2|21647.16|21567.16|21650.2|21570.2|21646.9|21566.9|10
1731558210000|2024-11-14 04:23:30|21647.05|21567.05|21644.82|21564.82|21647.05|21567.05|21644.53|21564.53|10
1731558220000|2024-11-14 04:23:40|21644.85|21564.85|21640.83|21560.83|21645.67|21565.67|21640.83|21560.83|10
1731558230000|2024-11-14 04:23:50|21640.64|21560.64|21641.41|21561.41|21641.46|21561.46|21639.44|21559.44|10
1731558240000|2024-11-14 04:24:00|21641.58|21561.58|21641.81|21561.81|21642.72|21562.72|21641.58|21561.58|10
1731558250000|2024-11-14 04:24:10|21642.1|21562.1|21639.58|21559.58|21642.45|21562.45|21639.38|21559.38|10
1731558260000|2024-11-14 04:24:20|21639.76|21559.76|21643.02|21563.02|21643.02|21563.02|21639.76|21559.76|10
1731558270000|2024-11-14 04:24:30|21642.74|21562.74|21643.38|21563.38|21643.97|21563.97|21642.74|21562.74|10
1731558280000|2024-11-14 04:24:40|21643.82|21563.82|21636.12|21556.12|21643.82|21563.82|21635.6|21555.6|10
1731558290000|2024-11-14 04:24:50|21635.93|21555.93|21636.29|21556.29|21636.73|21556.73|21635.93|21555.93|10
1731558300000|2024-11-14 04:25:00|21635.56|21555.56|21634.79|21554.79|21636.4|21556.4|21634.51|21554.51|10
1731558310000|2024-11-14 04:25:10|21634.17|21554.17|21633.3|21553.3|21634.17|21554.17|21632.05|21552.05|10
1731558320000|2024-11-14 04:25:20|21633.25|21553.25|21634.39|21554.39|21634.92|21554.92|21633.25|21553.25|10
1731558330000|2024-11-14 04:25:30|21634.5|21554.5|21632.14|21552.14|21635.58|21555.58|21632.14|21552.14|10
1731558340000|2024-11-14 04:25:40|21631.37|21551.37|21631.74|21551.74|21632.27|21552.27|21630.99|21550.99|10
1731558350000|2024-11-14 04:25:50|21631.71|21551.71|21632.83|21552.83|21632.83|21552.83|21631.71|21551.71|10
1731558360000|2024-11-14 04:26:00|21632.74|21552.74|21633.13|21553.13|21635|21555|21632.64|21552.64|10
1731558370000|2024-11-14 04:26:10|21634.09|21554.09|21632.7|21552.7|21635.26|21555.26|21632.7|21552.7|10
1731558380000|2024-11-14 04:26:20|21632.63|21552.63|21632.42|21552.42|21632.63|21552.63|21630.52|21550.52|10
1731558390000|2024-11-14 04:26:30|21632.8|21552.8|21634.23|21554.23|21634.37|21554.37|21632.72|21552.72|10
1731558400000|2024-11-14 04:26:40|21634.22|21554.22|21630.18|21550.18|21634.22|21554.22|21630.18|21550.18|10
1731558410000|2024-11-14 04:26:50|21630.04|21550.04|21624.56|21544.56|21630.07|21550.07|21624.56|21544.56|10
1731558420000|2024-11-14 04:27:00|21623.36|21543.36|21617.37|21537.37|21623.36|21543.36|21616.92|21536.92|10
1731558430000|2024-11-14 04:27:10|21617.84|21537.84|21611.48|21531.48|21617.84|21537.84|21610.69|21530.69|10
1731558440000|2024-11-14 04:27:20|21611.9|21531.9|21612.66|21532.66|21614.28|21534.28|21611.35|21531.35|10
1731558450000|2024-11-14 04:27:30|21612.37|21532.37|21615.69|21535.69|21615.69|21535.69|21612.37|21532.37|9
1731558460000|2024-11-14 04:27:40|21615.83|21535.83|21611.91|21531.91|21617.51|21537.51|21611.7|21531.7|10
1731558470000|2024-11-14 04:27:50|21611|21531|21608.68|21528.68|21611|21531|21608.68|21528.68|10
1731558480000|2024-11-14 04:28:00|21607.74|21527.74|21605.67|21525.67|21607.74|21527.74|21605.26|21525.26|9
1731558490000|2024-11-14 04:28:10|21605.65|21525.65|21603.94|21523.94|21606.37|21526.37|21603.94|21523.94|10
1731558500000|2024-11-14 04:28:20|21603.95|21523.95|21604.26|21524.26|21604.74|21524.74|21603.73|21523.73|10
1731558510000|2024-11-14 04:28:30|21603.98|21523.98|21604.06|21524.06|21604.83|21524.83|21603.16|21523.16|10
1731558520000|2024-11-14 04:28:40|21604.34|21524.34|21605.95|21525.95|21605.95|21525.95|21604.34|21524.34|10
1731558530000|2024-11-14 04:28:50|21606.5|21526.5|21606.6|21526.6|21607.23|21527.23|21606.5|21526.5|10
1731558540000|2024-11-14 04:29:00|21605.57|21525.57|21594.79|21514.79|21605.57|21525.57|21594.79|21514.79|10
1731558550000|2024-11-14 04:29:10|21594.45|21514.45|21594.79|21514.79|21594.86|21514.86|21594.03|21514.03|10
1731558560000|2024-11-14 04:29:20|21595.02|21515.02|21594.73|21514.73|21595.38|21515.38|21594.58|21514.58|9
1731558570000|2024-11-14 04:29:30|21594.64|21514.64|21594.94|21514.94|21595.58|21515.58|21594.64|21514.64|10
1731558580000|2024-11-14 04:29:40|21594.95|21514.95|21589.59|21509.59|21594.95|21514.95|21589.59|21509.59|10
1731558590000|2024-11-14 04:29:50|21589.78|21509.78|21592.77|21512.77|21592.77|21512.77|21589.78|21509.78|9
1731558600000|2024-11-14 04:30:00|21593.26|21513.26|21593.4|21513.4|21593.83|21513.83|21592.94|21512.94|10
1731558610000|2024-11-14 04:30:10|21593.74|21513.74|21594.94|21514.94|21594.94|21514.94|21592.72|21512.72|10
1731558620000|2024-11-14 04:30:20|21595.34|21515.34|21598.22|21518.22|21599.45|21519.45|21595.34|21515.34|10
1731558630000|2024-11-14 04:30:30|21597.05|21517.05|21591.82|21511.82|21598.18|21518.18|21591.82|21511.82|10
1731558640000|2024-11-14 04:30:40|21591.72|21511.72|21589.93|21509.93|21593.26|21513.26|21589.68|21509.68|10
1731558650000|2024-11-14 04:30:50|21589.76|21509.76|21592.62|21512.62|21592.62|21512.62|21588.83|21508.83|10
1731558660000|2024-11-14 04:31:00|21592.97|21512.97|21587.1|21507.1|21592.97|21512.97|21587.1|21507.1|10
1731558670000|2024-11-14 04:31:10|21586.17|21506.17|21580.66|21500.66|21586.17|21506.17|21580.19|21500.19|10
1731558680000|2024-11-14 04:31:20|21580.23|21500.23|21575.57|21495.57|21580.7|21500.7|21575.45|21495.45|10
1731558690000|2024-11-14 04:31:30|21575.47|21495.47|21574.13|21494.13|21575.47|21495.47|21574.13|21494.13|10
1731558700000|2024-11-14 04:31:40|21574.55|21494.55|21574.58|21494.58|21576.43|21496.43|21574.4|21494.4|10
1731558710000|2024-11-14 04:31:50|21574.25|21494.25|21564.69|21484.69|21574.25|21494.25|21564.69|21484.69|10
1731558720000|2024-11-14 04:32:00|21564.21|21484.21|21561.95|21481.95|21564.56|21484.56|21561.75|21481.75|10
1731558730000|2024-11-14 04:32:10|21562.81|21482.81|21558.59|21478.59|21563.75|21483.75|21558.59|21478.59|10
1731558740000|2024-11-14 04:32:20|21559.71|21479.71|21560|21480|21560|21480|21557.46|21477.46|10
1731558750000|2024-11-14 04:32:30|21560.32|21480.32|21562.63|21482.63|21562.72|21482.72|21559.42|21479.42|9
1731558760000|2024-11-14 04:32:40|21563.45|21483.45|21561.11|21481.11|21563.45|21483.45|21561.11|21481.11|10
1731558770000|2024-11-14 04:32:50|21560.75|21480.75|21557.96|21477.96|21561.07|21481.07|21557.96|21477.96|10
1731558780000|2024-11-14 04:33:00|21558.14|21478.14|21552.52|21472.52|21558.5|21478.5|21552.52|21472.52|10
1731558790000|2024-11-14 04:33:10|21552.6|21472.6|21552.68|21472.68|21553.75|21473.75|21551.61|21471.61|10
1731558800000|2024-11-14 04:33:20|21552.69|21472.69|21548.09|21468.09|21552.69|21472.69|21548.09|21468.09|10
1731558810000|2024-11-14 04:33:30|21547.58|21467.58|21546.09|21466.09|21547.94|21467.94|21545.29|21465.29|10
1731558820000|2024-11-14 04:33:40|21545.76|21465.76|21544.81|21464.81|21545.76|21465.76|21544.17|21464.17|10
1731558830000|2024-11-14 04:33:50|21544.68|21464.68|21553.02|21473.02|21553.02|21473.02|21544.25|21464.25|10
1731558840000|2024-11-14 04:34:00|21552.66|21472.66|21556.18|21476.18|21556.44|21476.44|21552.36|21472.36|10
1731558850000|2024-11-14 04:34:10|21555.99|21475.99|21562.18|21482.18|21562.18|21482.18|21555.35|21475.35|10
1731558860000|2024-11-14 04:34:20|21562.34|21482.34|21577.95|21497.95|21577.95|21497.95|21562.34|21482.34|10
1731558870000|2024-11-14 04:34:30|21578.16|21498.16|21575.07|21495.07|21578.16|21498.16|21573.27|21493.27|10
1731558880000|2024-11-14 04:34:40|21574.62|21494.62|21565.87|21485.87|21574.62|21494.62|21565.87|21485.87|10
1731558890000|2024-11-14 04:34:50|21565.86|21485.86|21557.9|21477.9|21565.86|21485.86|21557.9|21477.9|10
1731558900000|2024-11-14 04:35:00|21558.21|21478.21|21563.14|21483.14|21563.14|21483.14|21558.21|21478.21|9
1731558910000|2024-11-14 04:35:10|21562.92|21482.92|21565.97|21485.97|21565.97|21485.97|21562.92|21482.92|10
1731558920000|2024-11-14 04:35:20|21565.68|21485.68|21567.05|21487.05|21568.32|21488.32|21565.68|21485.68|10
1731558930000|2024-11-14 04:35:30|21567.56|21487.56|21562.11|21482.11|21567.56|21487.56|21562.11|21482.11|10
1731558940000|2024-11-14 04:35:40|21562.78|21482.78|21560.27|21480.27|21563.53|21483.53|21560.18|21480.18|10
1731558950000|2024-11-14 04:35:50|21557.99|21477.99|21556.37|21476.37|21558.77|21478.77|21556.37|21476.37|10
1731558960000|2024-11-14 04:36:00|21556.3|21476.3|21557.22|21477.22|21558.19|21478.19|21556.3|21476.3|10
1731558970000|2024-11-14 04:36:10|21557.6|21477.6|21559.56|21479.56|21560.48|21480.48|21557.6|21477.6|10
1731558980000|2024-11-14 04:36:20|21559.11|21479.11|21560.97|21480.97|21562.8|21482.8|21559.11|21479.11|10
1731558990000|2024-11-14 04:36:30|21561.78|21481.78|21563.83|21483.83|21565.03|21485.03|21561.78|21481.78|9
1731559000000|2024-11-14 04:36:40|21563.85|21483.85|21565.68|21485.68|21565.78|21485.78|21563.79|21483.79|10
1731559010000|2024-11-14 04:36:50|21565.5|21485.5|21567.92|21487.92|21568.11|21488.11|21565.42|21485.42|10
1731559020000|2024-11-14 04:37:00|21566.85|21486.85|21566.3|21486.3|21566.85|21486.85|21565.02|21485.02|10
1731559030000|2024-11-14 04:37:10|21567.69|21487.69|21562.43|21482.43|21568.18|21488.18|21561.85|21481.85|10
1731559040000|2024-11-14 04:37:20|21563.7|21483.7|21558.7|21478.7|21563.8|21483.8|21558.7|21478.7|10
1731559050000|2024-11-14 04:37:30|21556.84|21476.84|21554.36|21474.36|21556.84|21476.84|21553.67|21473.67|10
1731559060000|2024-11-14 04:37:40|21553.22|21473.22|21537.8|21457.8|21553.22|21473.22|21537.8|21457.8|10
1731559070000|2024-11-14 04:37:50|21535.54|21455.54|21534.17|21454.17|21537|21457|21533.36|21453.36|10
1731559080000|2024-11-14 04:38:00|21532.87|21452.87|21528.97|21448.97|21533.04|21453.04|21528.97|21448.97|10
1731559090000|2024-11-14 04:38:10|21530.25|21450.25|21534.18|21454.18|21534.18|21454.18|21530.25|21450.25|10
1731559100000|2024-11-14 04:38:20|21534.44|21454.44|21534.62|21454.62|21535.11|21455.11|21532.32|21452.32|9
1731559110000|2024-11-14 04:38:30|21536.07|21456.07|21540.03|21460.03|21540.03|21460.03|21536.07|21456.07|10
1731559120000|2024-11-14 04:38:40|21540.78|21460.78|21548.09|21468.09|21548.09|21468.09|21539.94|21459.94|10
1731559130000|2024-11-14 04:38:50|21548.78|21468.78|21549.76|21469.76|21550.43|21470.43|21548.78|21468.78|10
1731559140000|2024-11-14 04:39:00|21549.41|21469.41|21553.32|21473.32|21553.68|21473.68|21548.61|21468.61|10
1731559150000|2024-11-14 04:39:10|21553.56|21473.56|21555.41|21475.41|21555.41|21475.41|21553.44|21473.44|10
1731559160000|2024-11-14 04:39:20|21555.13|21475.13|21557.18|21477.18|21558.4|21478.4|21555.13|21475.13|10
1731559170000|2024-11-14 04:39:30|21556.52|21476.52|21564.11|21484.11|21564.41|21484.41|21556.52|21476.52|10
1731559180000|2024-11-14 04:39:40|21565.63|21485.63|21567.42|21487.42|21567.42|21487.42|21565.63|21485.63|10
1731559190000|2024-11-14 04:39:50|21567.26|21487.26|21569.84|21489.84|21570.4|21490.4|21567.26|21487.26|10
1731559200000|2024-11-14 04:40:00|21570.46|21490.46|21573.28|21493.28|21573.28|21493.28|21569.86|21489.86|10
1731559210000|2024-11-14 04:40:10|21573.13|21493.13|21573.67|21493.67|21574.34|21494.34|21573.13|21493.13|10
1731559220000|2024-11-14 04:40:20|21572.43|21492.43|21573.37|21493.37|21573.37|21493.37|21571.74|21491.74|9
1731559230000|2024-11-14 04:40:30|21575.21|21495.21|21575.52|21495.52|21577.52|21497.52|21574.02|21494.02|10
1731559240000|2024-11-14 04:40:40|21576.52|21496.52|21575.96|21495.96|21577.57|21497.57|21575.67|21495.67|10
1731559250000|2024-11-14 04:40:50|21576.06|21496.06|21576.44|21496.44|21576.78|21496.78|21576.06|21496.06|10
1731559260000|2024-11-14 04:41:00|21575.83|21495.83|21577.05|21497.05|21577.17|21497.17|21575.83|21495.83|10
1731559270000|2024-11-14 04:41:10|21578.03|21498.03|21578.11|21498.11|21580.45|21500.45|21578.03|21498.03|10
1731559280000|2024-11-14 04:41:20|21577.38|21497.38|21580.16|21500.16|21580.16|21500.16|21576.61|21496.61|10
1731559290000|2024-11-14 04:41:30|21578.69|21498.69|21581.02|21501.02|21581.02|21501.02|21576.8|21496.8|10
1731559300000|2024-11-14 04:41:40|21581.58|21501.58|21585.49|21505.49|21585.49|21505.49|21581.49|21501.49|10
1731559310000|2024-11-14 04:41:50|21585.5|21505.5|21591.12|21511.12|21591.12|21511.12|21585.16|21505.16|10
1731559320000|2024-11-14 04:42:00|21591.23|21511.23|21597.89|21517.89|21597.89|21517.89|21591.08|21511.08|10
1731559330000|2024-11-14 04:42:10|21597.88|21517.88|21603.7|21523.7|21603.7|21523.7|21597.88|21517.88|10
1731559340000|2024-11-14 04:42:20|21608.46|21528.46|21615.66|21535.66|21615.66|21535.66|21608.46|21528.46|10
1731559350000|2024-11-14 04:42:30|21616.11|21536.11|21623.3|21543.3|21623.3|21543.3|21616.11|21536.11|10
1731559360000|2024-11-14 04:42:40|21623.6|21543.6|21623.35|21543.35|21625.94|21545.94|21622.74|21542.74|10
1731559370000|2024-11-14 04:42:50|21623.55|21543.55|21625.99|21545.99|21626.8|21546.8|21622.61|21542.61|10
1731559380000|2024-11-14 04:43:00|21626.11|21546.11|21633.96|21553.96|21635.56|21555.56|21625.99|21545.99|10
1731559390000|2024-11-14 04:43:10|21633.88|21553.88|21636.57|21556.57|21637.62|21557.62|21633.78|21553.78|10
1731559400000|2024-11-14 04:43:20|21637.36|21557.36|21639.85|21559.85|21640.58|21560.58|21637.36|21557.36|10
1731559410000|2024-11-14 04:43:30|21639.89|21559.89|21639.98|21559.98|21641.81|21561.81|21639.89|21559.89|10
1731559420000|2024-11-14 04:43:40|21639.51|21559.51|21642.58|21562.58|21642.58|21562.58|21639.51|21559.51|10
1731559430000|2024-11-14 04:43:50|21643.19|21563.19|21646.54|21566.54|21646.54|21566.54|21643.05|21563.05|10
1731559440000|2024-11-14 04:44:00|21648.86|21568.86|21650.1|21570.1|21651.52|21571.52|21648.86|21568.86|10
1731559450000|2024-11-14 04:44:10|21650.45|21570.45|21662|21582|21662|21582|21650.45|21570.45|10
1731559460000|2024-11-14 04:44:20|21662.86|21582.86|21661.44|21581.44|21664.46|21584.46|21661.44|21581.44|10
1731559470000|2024-11-14 04:44:30|21662.36|21582.36|21665.19|21585.19|21665.31|21585.31|21662.36|21582.36|9
1731559480000|2024-11-14 04:44:40|21665.41|21585.41|21664.47|21584.47|21666.43|21586.43|21664.47|21584.47|9
1731559490000|2024-11-14 04:44:50|21664.73|21584.73|21659.09|21579.09|21664.73|21584.73|21659.09|21579.09|10
1731559500000|2024-11-14 04:45:00|21659.34|21579.34|21662.14|21582.14|21662.14|21582.14|21658.53|21578.53|10
1731559510000|2024-11-14 04:45:10|21664.22|21584.22|21676.34|21596.34|21676.34|21596.34|21664.22|21584.22|10
1731559520000|2024-11-14 04:45:20|21676.24|21596.24|21673.23|21593.23|21676.95|21596.95|21673.23|21593.23|10
1731559530000|2024-11-14 04:45:30|21673.15|21593.15|21672.57|21592.57|21673.15|21593.15|21670.49|21590.49|10
1731559540000|2024-11-14 04:45:40|21671.54|21591.54|21668.62|21588.62|21672.43|21592.43|21668.62|21588.62|10
1731559550000|2024-11-14 04:45:50|21669.22|21589.22|21666.62|21586.62|21669.22|21589.22|21666.62|21586.62|10
1731559560000|2024-11-14 04:46:00|21666.12|21586.12|21663.1|21583.1|21667.5|21587.5|21661.86|21581.86|10
1731559570000|2024-11-14 04:46:10|21662.41|21582.41|21667.05|21587.05|21667.42|21587.42|21662.41|21582.41|10
1731559580000|2024-11-14 04:46:20|21667.21|21587.21|21667.8|21587.8|21669.97|21589.97|21667.21|21587.21|9
1731559590000|2024-11-14 04:46:30|21667.68|21587.68|21670.67|21590.67|21670.67|21590.67|21667.68|21587.68|9
1731559600000|2024-11-14 04:46:40|21670.43|21590.43|21669.18|21589.18|21671.16|21591.16|21669.18|21589.18|9
1731559610000|2024-11-14 04:46:50|21669.1|21589.1|21670.11|21590.11|21670.11|21590.11|21668.05|21588.05|10
1731559620000|2024-11-14 04:47:00|21671.61|21591.61|21675.86|21595.86|21675.9|21595.9|21671.29|21591.29|10
1731559630000|2024-11-14 04:47:10|21677.01|21597.01|21684.71|21604.71|21684.71|21604.71|21677.01|21597.01|10
1731559640000|2024-11-14 04:47:20|21684.06|21604.06|21684.78|21604.78|21684.78|21604.78|21681.69|21601.69|10
1731559650000|2024-11-14 04:47:30|21683.44|21603.44|21683.77|21603.77|21684.21|21604.21|21682.56|21602.56|10
1731559660000|2024-11-14 04:47:40|21682.95|21602.95|21681.38|21601.38|21682.95|21602.95|21681.38|21601.38|9
1731559670000|2024-11-14 04:47:50|21681.52|21601.52|21678.29|21598.29|21682.32|21602.32|21678.29|21598.29|10
1731559680000|2024-11-14 04:48:00|21679.03|21599.03|21679.43|21599.43|21679.43|21599.43|21677.47|21597.47|10
1731559690000|2024-11-14 04:48:10|21678.53|21598.53|21682.41|21602.41|21682.41|21602.41|21678.53|21598.53|9
1731559700000|2024-11-14 04:48:20|21683.3|21603.3|21684.42|21604.42|21684.42|21604.42|21681.19|21601.19|10
1731559710000|2024-11-14 04:48:30|21685.09|21605.09|21688.96|21608.96|21688.96|21608.96|21685.09|21605.09|10
1731559720000|2024-11-14 04:48:40|21688.7|21608.7|21690.37|21610.37|21691.03|21611.03|21688.02|21608.02|10
1731559730000|2024-11-14 04:48:50|21690.36|21610.36|21696.24|21616.24|21696.24|21616.24|21690.22|21610.22|10
1731559740000|2024-11-14 04:49:00|21695.6|21615.6|21695.55|21615.55|21697.05|21617.05|21695.55|21615.55|10
1731559750000|2024-11-14 04:49:10|21695.43|21615.43|21701.12|21621.12|21701.12|21621.12|21695.43|21615.43|10
1731559760000|2024-11-14 04:49:20|21700.88|21620.88|21698.12|21618.12|21700.88|21620.88|21697.95|21617.95|10
1731559770000|2024-11-14 04:49:30|21698.86|21618.86|21701.72|21621.72|21701.78|21621.78|21698.7|21618.7|9
1731559780000|2024-11-14 04:49:40|21702.52|21622.52|21694.76|21614.76|21702.52|21622.52|21693.44|21613.44|10
1731559790000|2024-11-14 04:49:50|21694.7|21614.7|21697.36|21617.36|21697.36|21617.36|21694.7|21614.7|10
1731559800000|2024-11-14 04:50:00|21697.01|21617.01|21697.92|21617.92|21697.95|21617.95|21695.15|21615.15|10
1731559810000|2024-11-14 04:50:10|21697.56|21617.56|21697.34|21617.34|21698.21|21618.21|21695.59|21615.59|10
1731559820000|2024-11-14 04:50:20|21696.08|21616.08|21697.49|21617.49|21698.3|21618.3|21695.69|21615.69|10
1731559830000|2024-11-14 04:50:30|21697.58|21617.58|21697.26|21617.26|21699.28|21619.28|21696.66|21616.66|10
1731559840000|2024-11-14 04:50:40|21697.87|21617.87|21697|21617|21697.87|21617.87|21696.43|21616.43|9
1731559850000|2024-11-14 04:50:50|21696.99|21616.99|21696.71|21616.71|21698.89|21618.89|21696.18|21616.18|10
1731559860000|2024-11-14 04:51:00|21696.27|21616.27|21698.22|21618.22|21698.8|21618.8|21696.25|21616.25|10
1731559870000|2024-11-14 04:51:10|21699.29|21619.29|21702.3|21622.3|21702.3|21622.3|21698.93|21618.93|10
1731559880000|2024-11-14 04:51:20|21703.16|21623.16|21702.29|21622.29|21704.17|21624.17|21701.99|21621.99|10
1731559890000|2024-11-14 04:51:30|21701.71|21621.71|21699.21|21619.21|21701.71|21621.71|21699.21|21619.21|8
1731559900000|2024-11-14 04:51:40|21698.91|21618.91|21699.17|21619.17|21699.2|21619.2|21697.84|21617.84|10
1731559910000|2024-11-14 04:51:50|21699.36|21619.36|21700.88|21620.88|21700.88|21620.88|21699.3|21619.3|10
1731559920000|2024-11-14 04:52:00|21701.36|21621.36|21697.77|21617.77|21701.36|21621.36|21697.77|21617.77|10
1731559930000|2024-11-14 04:52:10|21697|21617|21694.26|21614.26|21697.85|21617.85|21694.26|21614.26|10
1731559940000|2024-11-14 04:52:20|21694|21614|21696.62|21616.62|21696.87|21616.87|21692.41|21612.41|10
1731559950000|2024-11-14 04:52:30|21695.73|21615.73|21696.59|21616.59|21698.13|21618.13|21695.73|21615.73|10
1731559960000|2024-11-14 04:52:40|21696.21|21616.21|21697.11|21617.11|21697.26|21617.26|21696.21|21616.21|10
1731559970000|2024-11-14 04:52:50|21696.89|21616.89|21701.09|21621.09|21701.09|21621.09|21696.17|21616.17|10
1731559980000|2024-11-14 04:53:00|21700.51|21620.51|21703.89|21623.89|21703.89|21623.89|21700.15|21620.15|10
1731559990000|2024-11-14 04:53:10|21703.91|21623.91|21701.81|21621.81|21703.91|21623.91|21701.42|21621.42|10
1731560000000|2024-11-14 04:53:20|21701.68|21621.68|21704.53|21624.53|21704.61|21624.61|21701.68|21621.68|10
1731560010000|2024-11-14 04:53:30|21704.35|21624.35|21710.09|21630.09|21710.12|21630.12|21704.35|21624.35|10
1731560020000|2024-11-14 04:53:40|21710.11|21630.11|21716.74|21636.74|21716.74|21636.74|21709.53|21629.53|10
1731560030000|2024-11-14 04:53:50|21717.36|21637.36|21722.82|21642.82|21722.82|21642.82|21717.36|21637.36|10
1731560040000|2024-11-14 04:54:00|21725.06|21645.06|21724.88|21644.88|21725.83|21645.83|21724.87|21644.87|10
1731560050000|2024-11-14 04:54:10|21725.69|21645.69|21730.86|21650.86|21730.86|21650.86|21725.69|21645.69|10
1731560060000|2024-11-14 04:54:20|21731.88|21651.88|21737.9|21657.9|21738.24|21658.24|21731.88|21651.88|10
1731560070000|2024-11-14 04:54:30|21738.54|21658.54|21739.02|21659.02|21740.09|21660.09|21738.54|21658.54|10
1731560080000|2024-11-14 04:54:40|21739.52|21659.52|21746.91|21666.91|21746.91|21666.91|21739.52|21659.52|10
1731560090000|2024-11-14 04:54:50|21746.1|21666.1|21751.73|21671.73|21751.73|21671.73|21745.52|21665.52|10
1731560100000|2024-11-14 04:55:00|21752.16|21672.16|21751.12|21671.12|21752.71|21672.71|21751.12|21671.12|10
1731560110000|2024-11-14 04:55:10|21751.35|21671.35|21751.32|21671.32|21752.72|21672.72|21750.14|21670.14|10
1731560120000|2024-11-14 04:55:20|21748.9|21668.9|21748.37|21668.37|21749.44|21669.44|21748.12|21668.12|10
1731560130000|2024-11-14 04:55:30|21747.48|21667.48|21752.87|21672.87|21753.18|21673.18|21747.48|21667.48|10
1731560140000|2024-11-14 04:55:40|21753.1|21673.1|21748.33|21668.33|21753.16|21673.16|21748.33|21668.33|10
1731560150000|2024-11-14 04:55:50|21747.36|21667.36|21750.66|21670.66|21750.66|21670.66|21745.99|21665.99|10
1731560160000|2024-11-14 04:56:00|21750.29|21670.29|21747.49|21667.49|21751.15|21671.15|21747.49|21667.49|10
1731560170000|2024-11-14 04:56:10|21747.15|21667.15|21745.84|21665.84|21749.42|21669.42|21745.39|21665.39|10
1731560180000|2024-11-14 04:56:20|21744.48|21664.48|21737.14|21657.14|21744.48|21664.48|21737.14|21657.14|10
1731560190000|2024-11-14 04:56:30|21736.41|21656.41|21738.31|21658.31|21738.31|21658.31|21735.81|21655.81|10
1731560200000|2024-11-14 04:56:40|21738.42|21658.42|21739.32|21659.32|21739.32|21659.32|21736.43|21656.43|10
1731560210000|2024-11-14 04:56:50|21739.6|21659.6|21743.94|21663.94|21743.94|21663.94|21739.6|21659.6|10
1731560220000|2024-11-14 04:57:00|21743.97|21663.97|21737.78|21657.78|21744.07|21664.07|21737.78|21657.78|10
1731560230000|2024-11-14 04:57:10|21737.23|21657.23|21735.21|21655.21|21738.08|21658.08|21731.1|21651.1|10
1731560240000|2024-11-14 04:57:20|21734.88|21654.88|21736.76|21656.76|21736.76|21656.76|21734.73|21654.73|9
1731560250000|2024-11-14 04:57:30|21736.99|21656.99|21740.55|21660.55|21740.55|21660.55|21736.76|21656.76|10
1731560260000|2024-11-14 04:57:40|21739.91|21659.91|21737.07|21657.07|21740.92|21660.92|21737.07|21657.07|10
1731560270000|2024-11-14 04:57:50|21739.16|21659.16|21737.81|21657.81|21739.41|21659.41|21737.81|21657.81|10
1731560280000|2024-11-14 04:58:00|21737.83|21657.83|21739.99|21659.99|21740.56|21660.56|21737.83|21657.83|10
1731560290000|2024-11-14 04:58:10|21740.02|21660.02|21736.84|21656.84|21740.53|21660.53|21736.78|21656.78|10
1731560300000|2024-11-14 04:58:20|21736.73|21656.73|21735.1|21655.1|21740.46|21660.46|21735.1|21655.1|10
1731560310000|2024-11-14 04:58:30|21734.8|21654.8|21734.43|21654.43|21734.8|21654.8|21732.83|21652.83|10
1731560320000|2024-11-14 04:58:40|21734.51|21654.51|21735.52|21655.52|21735.52|21655.52|21734.51|21654.51|10
1731560330000|2024-11-14 04:58:50|21735.14|21655.14|21735.83|21655.83|21735.83|21655.83|21735.05|21655.05|10
1731560340000|2024-11-14 04:59:00|21735.87|21655.87|21733.92|21653.92|21736.01|21656.01|21733.02|21653.02|10
1731560350000|2024-11-14 04:59:10|21733.53|21653.53|21736.16|21656.16|21736.73|21656.73|21733.53|21653.53|10
1731560360000|2024-11-14 04:59:20|21736.17|21656.17|21735.33|21655.33|21736.43|21656.43|21735.33|21655.33|10
1731560370000|2024-11-14 04:59:30|21735.54|21655.54|21735.29|21655.29|21736.96|21656.96|21735.29|21655.29|10
1731560380000|2024-11-14 04:59:40|21736.5|21656.5|21738.08|21658.08|21738.08|21658.08|21736.01|21656.01|10
1731560390000|2024-11-14 04:59:50|21737.73|21657.73|21739.23|21659.23|21739.23|21659.23|21737.54|21657.54|10
1731560400000|2024-11-14 05:00:00|21739.07|21659.07|21738.2|21658.2|21739.23|21659.23|21737.57|21657.57|10
1731560410000|2024-11-14 05:00:10|21737.12|21657.12|21735.62|21655.62|21737.12|21657.12|21734.53|21654.53|10
1731560420000|2024-11-14 05:00:20|21735.53|21655.53|21731.43|21651.43|21735.53|21655.53|21731.43|21651.43|10
1731560430000|2024-11-14 05:00:30|21731.05|21651.05|21728.63|21648.63|21731.79|21651.79|21728.63|21648.63|10
1731560440000|2024-11-14 05:00:40|21729.38|21649.38|21728.83|21648.83|21729.73|21649.73|21728.18|21648.18|10
1731560450000|2024-11-14 05:00:50|21728.79|21648.79|21730.75|21650.75|21730.83|21650.83|21728.79|21648.79|10
1731560460000|2024-11-14 05:01:00|21730.64|21650.64|21729.19|21649.19|21731.43|21651.43|21728.41|21648.41|10
1731560470000|2024-11-14 05:01:10|21728.65|21648.65|21731.74|21651.74|21731.75|21651.75|21728.65|21648.65|10
1731560480000|2024-11-14 05:01:20|21730.96|21650.96|21728.55|21648.55|21730.97|21650.97|21728.55|21648.55|10
1731560490000|2024-11-14 05:01:30|21728.23|21648.23|21726.18|21646.18|21728.23|21648.23|21725.85|21645.85|10
1731560500000|2024-11-14 05:01:40|21726.43|21646.43|21727.6|21647.6|21728|21648|21726.43|21646.43|10
1731560510000|2024-11-14 05:01:50|21727.24|21647.24|21722.88|21642.88|21727.24|21647.24|21722.8|21642.8|10
1731560520000|2024-11-14 05:02:00|21722.05|21642.05|21720.15|21640.15|21723.69|21643.69|21720.15|21640.15|10
1731560530000|2024-11-14 05:02:10|21719.78|21639.78|21719.73|21639.73|21720.22|21640.22|21719.02|21639.02|10
1731560540000|2024-11-14 05:02:20|21719.69|21639.69|21717.33|21637.33|21719.71|21639.71|21717.33|21637.33|10
1731560550000|2024-11-14 05:02:30|21717.04|21637.04|21714.72|21634.72|21717.04|21637.04|21714.46|21634.46|10
1731560560000|2024-11-14 05:02:40|21715.1|21635.1|21714.72|21634.72|21716.73|21636.73|21714.41|21634.41|10
1731560570000|2024-11-14 05:02:50|21715.29|21635.29|21716.45|21636.45|21716.89|21636.89|21715.29|21635.29|10
1731560580000|2024-11-14 05:03:00|21716.55|21636.55|21724.67|21644.67|21726.43|21646.43|21716.55|21636.55|10
1731560590000|2024-11-14 05:03:10|21725.14|21645.14|21721.57|21641.57|21726.08|21646.08|21721.57|21641.57|10
1731560600000|2024-11-14 05:03:20|21721.17|21641.17|21724.14|21644.14|21724.14|21644.14|21720.71|21640.71|10
1731560610000|2024-11-14 05:03:30|21725.11|21645.11|21721.1|21641.1|21725.66|21645.66|21720.96|21640.96|10
1731560620000|2024-11-14 05:03:40|21721.74|21641.74|21724.5|21644.5|21724.5|21644.5|21721.54|21641.54|9
1731560630000|2024-11-14 05:03:50|21724.72|21644.72|21722.61|21642.61|21724.93|21644.93|21722.28|21642.28|10
1731560640000|2024-11-14 05:04:00|21723.94|21643.94|21721.3|21641.3|21724.22|21644.22|21721.3|21641.3|10
1731560650000|2024-11-14 05:04:10|21721.32|21641.32|21718.33|21638.33|21721.32|21641.32|21717.53|21637.53|10
1731560660000|2024-11-14 05:04:20|21718.17|21638.17|21719.64|21639.64|21720.08|21640.08|21717.64|21637.64|10
1731560670000|2024-11-14 05:04:30|21719.83|21639.83|21721.54|21641.54|21723.12|21643.12|21719.64|21639.64|10
1731560680000|2024-11-14 05:04:40|21720.27|21640.27|21722.99|21642.99|21722.99|21642.99|21718.18|21638.18|10
1731560690000|2024-11-14 05:04:50|21722.9|21642.9|21723.27|21643.27|21724.52|21644.52|21722.62|21642.62|10
1731560700000|2024-11-14 05:05:00|21721.42|21641.42|21720.45|21640.45|21721.42|21641.42|21719.61|21639.61|10
1731560710000|2024-11-14 05:05:10|21721.53|21641.53|21723.46|21643.46|21724.02|21644.02|21721.53|21641.53|10
1731560720000|2024-11-14 05:05:20|21723.65|21643.65|21725.46|21645.46|21725.65|21645.65|21723.19|21643.19|10
1731560730000|2024-11-14 05:05:30|21724.9|21644.9|21720.33|21640.33|21725.33|21645.33|21720.33|21640.33|10
1731560740000|2024-11-14 05:05:40|21720.23|21640.23|21717.57|21637.57|21720.23|21640.23|21717.57|21637.57|10
1731560750000|2024-11-14 05:05:50|21717.47|21637.47|21717.32|21637.32|21718.21|21638.21|21717.32|21637.32|10
1731560760000|2024-11-14 05:06:00|21717.3|21637.3|21717.32|21637.32|21717.32|21637.32|21714.27|21634.27|10
1731560770000|2024-11-14 05:06:10|21718.33|21638.33|21716.53|21636.53|21718.33|21638.33|21716.19|21636.19|10
1731560780000|2024-11-14 05:06:20|21717.64|21637.64|21716.45|21636.45|21718.93|21638.93|21716.45|21636.45|10
1731560790000|2024-11-14 05:06:30|21717.54|21637.54|21719.11|21639.11|21719.87|21639.87|21717.04|21637.04|10
1731560800000|2024-11-14 05:06:40|21719.26|21639.26|21720.77|21640.77|21720.91|21640.91|21719.26|21639.26|10
1731560810000|2024-11-14 05:06:50|21720.95|21640.95|21719.5|21639.5|21721.31|21641.31|21719.27|21639.27|10
1731560820000|2024-11-14 05:07:00|21719.53|21639.53|21718.8|21638.8|21720.06|21640.06|21718.8|21638.8|10
1731560830000|2024-11-14 05:07:10|21718.94|21638.94|21721.13|21641.13|21722.6|21642.6|21718.77|21638.77|10
1731560840000|2024-11-14 05:07:20|21721.47|21641.47|21723.95|21643.95|21724.25|21644.25|21721.47|21641.47|10
1731560850000|2024-11-14 05:07:30|21725.07|21645.07|21728.36|21648.36|21728.4|21648.4|21725.07|21645.07|10
1731560860000|2024-11-14 05:07:40|21727.28|21647.28|21724.25|21644.25|21727.28|21647.28|21723.06|21643.06|10
1731560870000|2024-11-14 05:07:50|21724.18|21644.18|21727.19|21647.19|21727.24|21647.24|21723.59|21643.59|10
1731560880000|2024-11-14 05:08:00|21727.76|21647.76|21727.69|21647.69|21728.01|21648.01|21727.5|21647.5|9
1731560890000|2024-11-14 05:08:10|21727.19|21647.19|21729.15|21649.15|21729.15|21649.15|21726.68|21646.68|10
1731560900000|2024-11-14 05:08:20|21730.01|21650.01|21733.46|21653.46|21733.46|21653.46|21730.01|21650.01|10
1731560910000|2024-11-14 05:08:30|21734.12|21654.12|21732.52|21652.52|21734.12|21654.12|21730.83|21650.83|10
1731560920000|2024-11-14 05:08:40|21732.93|21652.93|21736.84|21656.84|21736.84|21656.84|21732.26|21652.26|10
1731560930000|2024-11-14 05:08:50|21737.82|21657.82|21738.45|21658.45|21738.82|21658.82|21737.82|21657.82|10
1731560940000|2024-11-14 05:09:00|21738.05|21658.05|21735.6|21655.6|21738.05|21658.05|21735.6|21655.6|10
1731560950000|2024-11-14 05:09:10|21735.41|21655.41|21730.79|21650.79|21735.41|21655.41|21730.79|21650.79|10
1731560960000|2024-11-14 05:09:20|21730.02|21650.02|21727.85|21647.85|21730.22|21650.22|21727.01|21647.01|10
1731560970000|2024-11-14 05:09:30|21727.27|21647.27|21720.13|21640.13|21727.27|21647.27|21720.13|21640.13|10
1731560980000|2024-11-14 05:09:40|21717.66|21637.66|21708.08|21628.08|21717.66|21637.66|21708.08|21628.08|9
1731560990000|2024-11-14 05:09:50|21707.79|21627.79|21710.24|21630.24|21710.24|21630.24|21707.79|21627.79|10
1731561000000|2024-11-14 05:10:00|21710.39|21630.39|21709.06|21629.06|21710.46|21630.46|21709.06|21629.06|10
1731561010000|2024-11-14 05:10:10|21709|21629|21702.81|21622.81|21709.39|21629.39|21702.81|21622.81|10
1731561020000|2024-11-14 05:10:20|21702.33|21622.33|21703.25|21623.25|21703.54|21623.54|21700.85|21620.85|10
1731561030000|2024-11-14 05:10:30|21703.52|21623.52|21701.57|21621.57|21703.52|21623.52|21700.7|21620.7|10
1731561040000|2024-11-14 05:10:40|21702.32|21622.32|21697.41|21617.41|21702.32|21622.32|21697.41|21617.41|10
1731561050000|2024-11-14 05:10:50|21696.93|21616.93|21695.81|21615.81|21697.07|21617.07|21695.81|21615.81|10
1731561060000|2024-11-14 05:11:00|21696.3|21616.3|21692.89|21612.89|21696.36|21616.36|21692.89|21612.89|10
1731561070000|2024-11-14 05:11:10|21692.05|21612.05|21685.43|21605.43|21692.05|21612.05|21685.43|21605.43|10
1731561080000|2024-11-14 05:11:20|21685.72|21605.72|21687.04|21607.04|21687.04|21607.04|21684.23|21604.23|10
1731561090000|2024-11-14 05:11:30|21687.81|21607.81|21686.27|21606.27|21687.81|21607.81|21686.27|21606.27|10
1731561100000|2024-11-14 05:11:40|21686.6|21606.6|21680.81|21600.81|21686.6|21606.6|21680.81|21600.81|10
1731561110000|2024-11-14 05:11:50|21680.76|21600.76|21679.22|21599.22|21680.76|21600.76|21677.5|21597.5|9
1731561120000|2024-11-14 05:12:00|21679.96|21599.96|21677.03|21597.03|21680.2|21600.2|21676.64|21596.64|9
1731561130000|2024-11-14 05:12:10|21677.5|21597.5|21675.57|21595.57|21679.18|21599.18|21675.57|21595.57|10
1731561140000|2024-11-14 05:12:20|21675.61|21595.61|21675.69|21595.69|21676.48|21596.48|21675.43|21595.43|8
1731561150000|2024-11-14 05:12:30|21674.14|21594.14|21672.88|21592.88|21674.14|21594.14|21672.45|21592.45|10
1731561160000|2024-11-14 05:12:40|21672.48|21592.48|21675.41|21595.41|21675.41|21595.41|21672.48|21592.48|10
1731561170000|2024-11-14 05:12:50|21675.24|21595.24|21676.4|21596.4|21677.78|21597.78|21675.24|21595.24|10
1731561180000|2024-11-14 05:13:00|21676.05|21596.05|21675.79|21595.79|21676.61|21596.61|21675.62|21595.62|10
1731561190000|2024-11-14 05:13:10|21675.25|21595.25|21676.49|21596.49|21676.49|21596.49|21673.85|21593.85|9
1731561200000|2024-11-14 05:13:20|21676.9|21596.9|21672.13|21592.13|21676.9|21596.9|21672.13|21592.13|10
1731561210000|2024-11-14 05:13:30|21672.48|21592.48|21672.5|21592.5|21672.64|21592.64|21672.18|21592.18|10
1731561220000|2024-11-14 05:13:40|21672.73|21592.73|21670.76|21590.76|21673.44|21593.44|21670.76|21590.76|10
1731561230000|2024-11-14 05:13:50|21671.37|21591.37|21665.86|21585.86|21671.37|21591.37|21665.86|21585.86|10
1731561240000|2024-11-14 05:14:00|21665.95|21585.95|21664.74|21584.74|21666.13|21586.13|21664.49|21584.49|10
1731561250000|2024-11-14 05:14:10|21663.91|21583.91|21666.18|21586.18|21666.18|21586.18|21663.76|21583.76|10
1731561260000|2024-11-14 05:14:20|21665.43|21585.43|21664.43|21584.43|21665.58|21585.58|21664.43|21584.43|10
1731561270000|2024-11-14 05:14:30|21664.35|21584.35|21663.12|21583.12|21664.35|21584.35|21662|21582|10
1731561280000|2024-11-14 05:14:40|21663.17|21583.17|21661.73|21581.73|21664.15|21584.15|21661.58|21581.58|10
1731561290000|2024-11-14 05:14:50|21662.03|21582.03|21659.75|21579.75|21662.63|21582.63|21659.75|21579.75|10
1731561300000|2024-11-14 05:15:00|21659.33|21579.33|21657.22|21577.22|21659.91|21579.91|21656.82|21576.82|10
1731561310000|2024-11-14 05:15:10|21657.47|21577.47|21659.62|21579.62|21659.62|21579.62|21657.46|21577.46|10
1731561320000|2024-11-14 05:15:20|21659.49|21579.49|21653.44|21573.44|21661.64|21581.64|21652.87|21572.87|10
1731561330000|2024-11-14 05:15:30|21652.78|21572.78|21647.21|21567.21|21652.78|21572.78|21646.65|21566.65|10
1731561340000|2024-11-14 05:15:40|21647.01|21567.01|21646.72|21566.72|21647.23|21567.23|21646.68|21566.68|10
1731561350000|2024-11-14 05:15:50|21647.15|21567.15|21646.79|21566.79|21647.15|21567.15|21646.03|21566.03|10
1731561360000|2024-11-14 05:16:00|21646.98|21566.98|21647.77|21567.77|21647.77|21567.77|21646.83|21566.83|10
1731561370000|2024-11-14 05:16:10|21647.03|21567.03|21648.87|21568.87|21649.12|21569.12|21645.71|21565.71|10
1731561380000|2024-11-14 05:16:20|21648.81|21568.81|21647.69|21567.69|21648.81|21568.81|21647.66|21567.66|10
1731561390000|2024-11-14 05:16:30|21647.81|21567.81|21646.34|21566.34|21648.13|21568.13|21646.27|21566.27|10
1731561400000|2024-11-14 05:16:40|21646.46|21566.46|21644.84|21564.84|21646.62|21566.62|21644.84|21564.84|10
1731561410000|2024-11-14 05:16:50|21644.73|21564.73|21645.28|21565.28|21645.51|21565.51|21644.41|21564.41|10
1731561420000|2024-11-14 05:17:00|21645.7|21565.7|21647.35|21567.35|21647.39|21567.39|21645.7|21565.7|10
1731561430000|2024-11-14 05:17:10|21647.43|21567.43|21649.59|21569.59|21650.26|21570.26|21647.2|21567.2|9
1731561440000|2024-11-14 05:17:20|21650.11|21570.11|21649.93|21569.93|21650.87|21570.87|21649.83|21569.83|8
1731561450000|2024-11-14 05:17:30|21649.77|21569.77|21646.48|21566.48|21649.98|21569.98|21646.48|21566.48|10
1731561460000|2024-11-14 05:17:40|21645.88|21565.88|21647.69|21567.69|21647.69|21567.69|21645.69|21565.69|10
1731561470000|2024-11-14 05:17:50|21647.71|21567.71|21649.69|21569.69|21649.94|21569.94|21647.7|21567.7|10
1731561480000|2024-11-14 05:18:00|21649.7|21569.7|21655.5|21575.5|21655.5|21575.5|21649.7|21569.7|10
1731561490000|2024-11-14 05:18:10|21655.7|21575.7|21660.69|21580.69|21661.05|21581.05|21655.7|21575.7|10
1731561500000|2024-11-14 05:18:20|21661.54|21581.54|21664.01|21584.01|21664.01|21584.01|21661.54|21581.54|10
1731561510000|2024-11-14 05:18:30|21663.81|21583.81|21667.27|21587.27|21667.27|21587.27|21663.64|21583.64|10
1731561520000|2024-11-14 05:18:40|21667.44|21587.44|21669.05|21589.05|21669.05|21589.05|21666.65|21586.65|10
1731561530000|2024-11-14 05:18:50|21668.73|21588.73|21669.66|21589.66|21671.43|21591.43|21668.73|21588.73|10
1731561540000|2024-11-14 05:19:00|21669.86|21589.86|21669.09|21589.09|21670.53|21590.53|21668.44|21588.44|10
1731561550000|2024-11-14 05:19:10|21668.62|21588.62|21672.92|21592.92|21672.92|21592.92|21668.62|21588.62|10
1731561560000|2024-11-14 05:19:20|21672.5|21592.5|21676.08|21596.08|21676.54|21596.54|21671.94|21591.94|10
1731561570000|2024-11-14 05:19:30|21675.95|21595.95|21677.82|21597.82|21677.82|21597.82|21675.95|21595.95|9
1731561580000|2024-11-14 05:19:40|21678.14|21598.14|21676.71|21596.71|21678.14|21598.14|21675.55|21595.55|10
1731561590000|2024-11-14 05:19:50|21676.37|21596.37|21677.54|21597.54|21677.95|21597.95|21676.3|21596.3|10
1731561600000|2024-11-14 05:20:00|21677.55|21597.55|21678.88|21598.88|21678.88|21598.88|21675.93|21595.93|10
1731561610000|2024-11-14 05:20:10|21677.03|21597.03|21680.12|21600.12|21680.12|21600.12|21677.03|21597.03|9
1731561620000|2024-11-14 05:20:20|21680.06|21600.06|21681.42|21601.42|21681.42|21601.42|21680.06|21600.06|10
1731561630000|2024-11-14 05:20:30|21681.16|21601.16|21677.64|21597.64|21681.16|21601.16|21677.64|21597.64|10
1731561640000|2024-11-14 05:20:40|21677.17|21597.17|21674.88|21594.88|21677.17|21597.17|21674.88|21594.88|10
1731561650000|2024-11-14 05:20:50|21675.04|21595.04|21677.25|21597.25|21677.25|21597.25|21675.04|21595.04|10
1731561660000|2024-11-14 05:21:00|21676.91|21596.91|21680.57|21600.57|21680.57|21600.57|21676.73|21596.73|10
1731561670000|2024-11-14 05:21:10|21681.46|21601.46|21681.39|21601.39|21682.46|21602.46|21681.28|21601.28|10
1731561680000|2024-11-14 05:21:20|21681.61|21601.61|21682.37|21602.37|21683.37|21603.37|21681.37|21601.37|10
1731561690000|2024-11-14 05:21:30|21682.06|21602.06|21682.93|21602.93|21683.92|21603.92|21682.06|21602.06|10
1731561700000|2024-11-14 05:21:40|21682.9|21602.9|21684.89|21604.89|21684.92|21604.92|21682.9|21602.9|9
1731561710000|2024-11-14 05:21:50|21685.33|21605.33|21685.02|21605.02|21685.33|21605.33|21684.58|21604.58|10
1731561720000|2024-11-14 05:22:00|21684.81|21604.81|21680.47|21600.47|21684.81|21604.81|21680.47|21600.47|10
1731561730000|2024-11-14 05:22:10|21680.37|21600.37|21678.43|21598.43|21681.21|21601.21|21678.43|21598.43|10
1731561740000|2024-11-14 05:22:20|21676.81|21596.81|21680.66|21600.66|21680.66|21600.66|21675.89|21595.89|10
1731561750000|2024-11-14 05:22:30|21679.57|21599.57|21678.61|21598.61|21681.18|21601.18|21678.61|21598.61|10
1731561760000|2024-11-14 05:22:40|21679.15|21599.15|21673.41|21593.41|21679.15|21599.15|21673.41|21593.41|10
1731561770000|2024-11-14 05:22:50|21673.64|21593.64|21668.46|21588.46|21673.64|21593.64|21668.46|21588.46|10
1731561780000|2024-11-14 05:23:00|21668.9|21588.9|21671.77|21591.77|21671.77|21591.77|21668.77|21588.77|10
1731561790000|2024-11-14 05:23:10|21672.56|21592.56|21677.76|21597.76|21677.94|21597.94|21672.56|21592.56|10
1731561800000|2024-11-14 05:23:20|21677.2|21597.2|21677.3|21597.3|21677.4|21597.4|21675.7|21595.7|10
1731561810000|2024-11-14 05:23:30|21681.6|21601.6|21683.25|21603.25|21683.5|21603.5|21681.16|21601.16|10
1731561820000|2024-11-14 05:23:40|21683.03|21603.03|21680.53|21600.53|21684.11|21604.11|21680.53|21600.53|10
1731561830000|2024-11-14 05:23:50|21679.7|21599.7|21677|21597|21679.7|21599.7|21677|21597|10
1731561840000|2024-11-14 05:24:00|21675.18|21595.18|21662.09|21582.09|21675.18|21595.18|21662.09|21582.09|10
1731561850000|2024-11-14 05:24:10|21660.45|21580.45|21661.11|21581.11|21661.99|21581.99|21659.81|21579.81|10
1731561860000|2024-11-14 05:24:20|21661.05|21581.05|21656.68|21576.68|21661.05|21581.05|21656.68|21576.68|10
1731561870000|2024-11-14 05:24:30|21657.41|21577.41|21657.78|21577.78|21658.65|21578.65|21657.41|21577.41|10
1731561880000|2024-11-14 05:24:40|21657.31|21577.31|21652.24|21572.24|21657.31|21577.31|21652.24|21572.24|10
1731561890000|2024-11-14 05:24:50|21651.71|21571.71|21648.37|21568.37|21651.71|21571.71|21648.17|21568.17|9
1731561900000|2024-11-14 05:25:00|21648.55|21568.55|21654.32|21574.32|21654.32|21574.32|21648.55|21568.55|10
1731561910000|2024-11-14 05:25:10|21654.11|21574.11|21656.14|21576.14|21656.81|21576.81|21654.11|21574.11|10
1731561920000|2024-11-14 05:25:20|21656.25|21576.25|21655.72|21575.72|21656.54|21576.54|21655.72|21575.72|10
1731561930000|2024-11-14 05:25:30|21655.54|21575.54|21652.38|21572.38|21655.79|21575.79|21651.31|21571.31|10
1731561940000|2024-11-14 05:25:40|21652.04|21572.04|21649|21569|21652.43|21572.43|21649|21569|10
1731561950000|2024-11-14 05:25:50|21650.23|21570.23|21656.58|21576.58|21656.7|21576.7|21650.23|21570.23|10
1731561960000|2024-11-14 05:26:00|21656.15|21576.15|21654.06|21574.06|21656.74|21576.74|21654.06|21574.06|10
1731561970000|2024-11-14 05:26:10|21653.89|21573.89|21656.95|21576.95|21656.95|21576.95|21653.89|21573.89|10
1731561980000|2024-11-14 05:26:20|21655.53|21575.53|21656.55|21576.55|21657.24|21577.24|21655.53|21575.53|10
1731561990000|2024-11-14 05:26:30|21656.48|21576.48|21656.68|21576.68|21656.73|21576.73|21656.27|21576.27|10
1731562000000|2024-11-14 05:26:40|21657.08|21577.08|21656.85|21576.85|21657.08|21577.08|21656.11|21576.11|10
1731562010000|2024-11-14 05:26:50|21660.16|21580.16|21656.02|21576.02|21660.16|21580.16|21656.02|21576.02|10
1731562020000|2024-11-14 05:27:00|21656.17|21576.17|21657.63|21577.63|21657.63|21577.63|21655.3|21575.3|10
1731562030000|2024-11-14 05:27:10|21658.51|21578.51|21659.44|21579.44|21659.62|21579.62|21658.51|21578.51|9
1731562040000|2024-11-14 05:27:20|21659.26|21579.26|21658.3|21578.3|21660.08|21580.08|21658.02|21578.02|10
1731562050000|2024-11-14 05:27:30|21658.39|21578.39|21656.97|21576.97|21658.39|21578.39|21656.97|21576.97|10
1731562060000|2024-11-14 05:27:40|21656.56|21576.56|21655.68|21575.68|21656.56|21576.56|21654.57|21574.57|9
1731562070000|2024-11-14 05:27:50|21655.52|21575.52|21652.8|21572.8|21655.75|21575.75|21652.8|21572.8|10
1731562080000|2024-11-14 05:28:00|21652.54|21572.54|21651.3|21571.3|21652.54|21572.54|21651.16|21571.16|10
1731562090000|2024-11-14 05:28:10|21651.48|21571.48|21654.64|21574.64|21654.64|21574.64|21651.48|21571.48|10
1731562100000|2024-11-14 05:28:20|21653.94|21573.94|21655.89|21575.89|21655.96|21575.96|21653.93|21573.93|10
1731562110000|2024-11-14 05:28:30|21656.13|21576.13|21657.59|21577.59|21658.13|21578.13|21656.13|21576.13|10
1731562120000|2024-11-14 05:28:40|21658.03|21578.03|21660.98|21580.98|21660.98|21580.98|21658.03|21578.03|10
1731562130000|2024-11-14 05:28:50|21660.7|21580.7|21661.52|21581.52|21661.52|21581.52|21660.7|21580.7|10
1731562140000|2024-11-14 05:29:00|21661.03|21581.03|21662.39|21582.39|21662.39|21582.39|21660.26|21580.26|10
1731562150000|2024-11-14 05:29:10|21662.94|21582.94|21665.3|21585.3|21665.3|21585.3|21661.64|21581.64|10
1731562160000|2024-11-14 05:29:20|21665.5|21585.5|21666.17|21586.17|21666.41|21586.41|21665.25|21585.25|10
1731562170000|2024-11-14 05:29:30|21666.21|21586.21|21666.46|21586.46|21666.46|21586.46|21664.82|21584.82|10
1731562180000|2024-11-14 05:29:40|21665.33|21585.33|21665.41|21585.41|21666.12|21586.12|21664.74|21584.74|10
1731562190000|2024-11-14 05:29:50|21665.59|21585.59|21664.73|21584.73|21666|21586|21664.73|21584.73|10
1731562200000|2024-11-14 05:30:00|21665.41|21585.41|21668.61|21588.61|21668.61|21588.61|21665|21585|10
1731562210000|2024-11-14 05:30:10|21669.33|21589.33|21672.46|21592.46|21673.83|21593.83|21669.33|21589.33|10
1731562220000|2024-11-14 05:30:20|21672.97|21592.97|21671.89|21591.89|21673.66|21593.66|21671.89|21591.89|10
1731562230000|2024-11-14 05:30:30|21671.19|21591.19|21669.96|21589.96|21672.23|21592.23|21669.96|21589.96|10
1731562240000|2024-11-14 05:30:40|21670.93|21590.93|21671.94|21591.94|21671.94|21591.94|21670.47|21590.47|10
1731562250000|2024-11-14 05:30:50|21672.08|21592.08|21672.75|21592.75|21672.88|21592.88|21671.77|21591.77|10
1731562260000|2024-11-14 05:31:00|21673.61|21593.61|21678.2|21598.2|21678.89|21598.89|21673.61|21593.61|10
1731562270000|2024-11-14 05:31:10|21678.01|21598.01|21678.99|21598.99|21679.75|21599.75|21677.01|21597.01|10
1731562280000|2024-11-14 05:31:20|21679.21|21599.21|21680.72|21600.72|21680.72|21600.72|21679.05|21599.05|9
1731562290000|2024-11-14 05:31:30|21681.17|21601.17|21681.39|21601.39|21681.61|21601.61|21679.66|21599.66|10
1731562300000|2024-11-14 05:31:40|21681.35|21601.35|21682.58|21602.58|21682.94|21602.94|21678.83|21598.83|10
1731562310000|2024-11-14 05:31:50|21683.34|21603.34|21683.47|21603.47|21685.39|21605.39|21683.34|21603.34|10
1731562320000|2024-11-14 05:32:00|21684.78|21604.78|21688.89|21608.89|21688.89|21608.89|21684.11|21604.11|10
1731562330000|2024-11-14 05:32:10|21688.45|21608.45|21692.26|21612.26|21692.26|21612.26|21686.77|21606.77|10
1731562340000|2024-11-14 05:32:20|21687.71|21607.71|21688.44|21608.44|21689|21609|21685.4|21605.4|9
1731562350000|2024-11-14 05:32:30|21687.64|21607.64|21688.98|21608.98|21688.98|21608.98|21686.14|21606.14|10
1731562360000|2024-11-14 05:32:40|21687.76|21607.76|21683.45|21603.45|21688.19|21608.19|21682.79|21602.79|10
1731562370000|2024-11-14 05:32:50|21683.85|21603.85|21682.86|21602.86|21683.87|21603.87|21682.76|21602.76|10
1731562380000|2024-11-14 05:33:00|21683.88|21603.88|21688.8|21608.8|21688.8|21608.8|21683.88|21603.88|10
1731562390000|2024-11-14 05:33:10|21689|21609|21691.42|21611.42|21691.42|21611.42|21689|21609|10
1731562400000|2024-11-14 05:33:20|21691.85|21611.85|21691.6|21611.6|21692.22|21612.22|21691.41|21611.41|10
1731562410000|2024-11-14 05:33:30|21690.15|21610.15|21689.59|21609.59|21690.18|21610.18|21688.63|21608.63|10
1731562420000|2024-11-14 05:33:40|21689.74|21609.74|21695.6|21615.6|21695.6|21615.6|21689.74|21609.74|10
1731562430000|2024-11-14 05:33:50|21695.26|21615.26|21696.56|21616.56|21697.02|21617.02|21694.75|21614.75|10
1731562440000|2024-11-14 05:34:00|21696.8|21616.8|21695.95|21615.95|21698.2|21618.2|21695.37|21615.37|10
1731562450000|2024-11-14 05:34:10|21695.8|21615.8|21696.97|21616.97|21697.17|21617.17|21695.74|21615.74|9
1731562460000|2024-11-14 05:34:20|21696.68|21616.68|21699.34|21619.34|21699.34|21619.34|21696.68|21616.68|10
1731562470000|2024-11-14 05:34:30|21699.49|21619.49|21698.4|21618.4|21699.83|21619.83|21698.4|21618.4|10
1731562480000|2024-11-14 05:34:40|21698.59|21618.59|21698.75|21618.75|21699.44|21619.44|21698.42|21618.42|10
1731562490000|2024-11-14 05:34:50|21699.08|21619.08|21692.36|21612.36|21699.08|21619.08|21692.36|21612.36|10
1731562500000|2024-11-14 05:35:00|21691.91|21611.91|21690.97|21610.97|21693.35|21613.35|21690.97|21610.97|10
1731562510000|2024-11-14 05:35:10|21690.9|21610.9|21687.39|21607.39|21693.32|21613.32|21687.39|21607.39|10
1731562520000|2024-11-14 05:35:20|21687.61|21607.61|21680.32|21600.32|21687.61|21607.61|21680.32|21600.32|10
1731562530000|2024-11-14 05:35:30|21680.41|21600.41|21672.18|21592.18|21680.41|21600.41|21672.18|21592.18|10
1731562540000|2024-11-14 05:35:40|21671.41|21591.41|21663.88|21583.88|21671.41|21591.41|21663.38|21583.38|9
1731562550000|2024-11-14 05:35:50|21663|21583|21657.2|21577.2|21663|21583|21655.33|21575.33|10
1731562560000|2024-11-14 05:36:00|21650.24|21570.24|21641.14|21561.14|21650.24|21570.24|21641.14|21561.14|10
1731562570000|2024-11-14 05:36:10|21639.48|21559.48|21631.03|21551.03|21640.34|21560.34|21631.03|21551.03|10
1731562580000|2024-11-14 05:36:20|21630.63|21550.63|21631.36|21551.36|21631.45|21551.45|21629.93|21549.93|10
1731562590000|2024-11-14 05:36:30|21631.81|21551.81|21628.62|21548.62|21632.19|21552.19|21628.62|21548.62|10
1731562600000|2024-11-14 05:36:40|21628.51|21548.51|21629.02|21549.02|21629.91|21549.91|21628.45|21548.45|10
1731562610000|2024-11-14 05:36:50|21629.65|21549.65|21629.63|21549.63|21630.32|21550.32|21628.95|21548.95|10
1731562620000|2024-11-14 05:37:00|21631.24|21551.24|21636.07|21556.07|21636.07|21556.07|21631.21|21551.21|9
1731562630000|2024-11-14 05:37:10|21635.15|21555.15|21638.43|21558.43|21638.43|21558.43|21634.77|21554.77|10
1731562640000|2024-11-14 05:37:20|21638.81|21558.81|21638.17|21558.17|21639.42|21559.42|21638.13|21558.13|10
1731562650000|2024-11-14 05:37:30|21637.69|21557.69|21634.33|21554.33|21638|21558|21634.33|21554.33|10
1731562660000|2024-11-14 05:37:40|21634.55|21554.55|21636.2|21556.2|21636.88|21556.88|21634.55|21554.55|10
1731562670000|2024-11-14 05:37:50|21636.18|21556.18|21632.72|21552.72|21638.22|21558.22|21632.72|21552.72|10
1731562680000|2024-11-14 05:38:00|21633.48|21553.48|21634.49|21554.49|21636.38|21556.38|21633.38|21553.38|10
1731562690000|2024-11-14 05:38:10|21634.25|21554.25|21634.1|21554.1|21635.81|21555.81|21634.1|21554.1|10
1731562700000|2024-11-14 05:38:20|21634.01|21554.01|21632.35|21552.35|21634.01|21554.01|21631.69|21551.69|10
1731562710000|2024-11-14 05:38:30|21632.92|21552.92|21635.18|21555.18|21635.18|21555.18|21632.92|21552.92|10
1731562720000|2024-11-14 05:38:40|21635.91|21555.91|21636.06|21556.06|21636.27|21556.27|21635.65|21555.65|10
1731562730000|2024-11-14 05:38:50|21636.09|21556.09|21641.76|21561.76|21641.76|21561.76|21636.09|21556.09|10
1731562740000|2024-11-14 05:39:00|21643.7|21563.7|21647.8|21567.8|21648.47|21568.47|21643.7|21563.7|10
1731562750000|2024-11-14 05:39:10|21647.63|21567.63|21646.43|21566.43|21648.27|21568.27|21646.43|21566.43|10
1731562760000|2024-11-14 05:39:20|21645.75|21565.75|21651.33|21571.33|21651.33|21571.33|21645.75|21565.75|10
1731562770000|2024-11-14 05:39:30|21651.93|21571.93|21653.15|21573.15|21653.15|21573.15|21651.79|21571.79|10
1731562780000|2024-11-14 05:39:40|21653.7|21573.7|21655.03|21575.03|21655.03|21575.03|21653.7|21573.7|10
1731562790000|2024-11-14 05:39:50|21654.6|21574.6|21653.82|21573.82|21655.07|21575.07|21652.99|21572.99|10
1731562800000|2024-11-14 05:40:00|21653.36|21573.36|21650.34|21570.34|21653.36|21573.36|21650.11|21570.11|10
1731562810000|2024-11-14 05:40:10|21650.24|21570.24|21648|21568|21650.37|21570.37|21647.5|21567.5|10
1731562820000|2024-11-14 05:40:20|21648.2|21568.2|21645.04|21565.04|21648.2|21568.2|21644.19|21564.19|10
1731562830000|2024-11-14 05:40:30|21645.57|21565.57|21648.74|21568.74|21648.74|21568.74|21645.57|21565.57|10
1731562840000|2024-11-14 05:40:40|21649.08|21569.08|21652.46|21572.46|21652.46|21572.46|21649.08|21569.08|10
1731562850000|2024-11-14 05:40:50|21653.04|21573.04|21655.35|21575.35|21655.35|21575.35|21652.85|21572.85|10
1731562860000|2024-11-14 05:41:00|21654.6|21574.6|21655.89|21575.89|21656.17|21576.17|21654.36|21574.36|10
1731562870000|2024-11-14 05:41:10|21656.06|21576.06|21655.44|21575.44|21656.65|21576.65|21655.19|21575.19|10
1731562880000|2024-11-14 05:41:20|21655.52|21575.52|21656.26|21576.26|21656.26|21576.26|21653.91|21573.91|9
1731562890000|2024-11-14 05:41:30|21656.34|21576.34|21658.09|21578.09|21658.41|21578.41|21656.15|21576.15|10
1731562900000|2024-11-14 05:41:40|21658.46|21578.46|21656.42|21576.42|21658.46|21578.46|21656.31|21576.31|10
1731562910000|2024-11-14 05:41:50|21655.65|21575.65|21650.1|21570.1|21655.65|21575.65|21650.1|21570.1|10
1731562920000|2024-11-14 05:42:00|21650.56|21570.56|21647.78|21567.78|21651.09|21571.09|21647.78|21567.78|10
1731562930000|2024-11-14 05:42:10|21647.7|21567.7|21650.98|21570.98|21651.26|21571.26|21647.7|21567.7|10
1731562940000|2024-11-14 05:42:20|21650.82|21570.82|21652.07|21572.07|21653.2|21573.2|21649.51|21569.51|10
1731562950000|2024-11-14 05:42:30|21652.64|21572.64|21652.71|21572.71|21653.16|21573.16|21652.4|21572.4|10
1731562960000|2024-11-14 05:42:40|21652.93|21572.93|21655.69|21575.69|21655.69|21575.69|21652.2|21572.2|10
1731562970000|2024-11-14 05:42:50|21656.25|21576.25|21662.66|21582.66|21662.66|21582.66|21655.91|21575.91|10
1731562980000|2024-11-14 05:43:00|21662.76|21582.76|21662.66|21582.66|21662.76|21582.76|21660.73|21580.73|10
1731562990000|2024-11-14 05:43:10|21662.3|21582.3|21662.04|21582.04|21663.61|21583.61|21661.84|21581.84|10
1731563000000|2024-11-14 05:43:20|21660.91|21580.91|21661.08|21581.08|21661.08|21581.08|21658.69|21578.69|9
1731563010000|2024-11-14 05:43:30|21661.43|21581.43|21659.75|21579.75|21662.61|21582.61|21659.75|21579.75|10
1731563020000|2024-11-14 05:43:40|21660.04|21580.04|21652.3|21572.3|21660.04|21580.04|21652.3|21572.3|10
1731563030000|2024-11-14 05:43:50|21652.16|21572.16|21653.5|21573.5|21653.5|21573.5|21651.91|21571.91|10
1731563040000|2024-11-14 05:44:00|21654.45|21574.45|21650.63|21570.63|21655.71|21575.71|21650.63|21570.63|10
1731563050000|2024-11-14 05:44:10|21649.91|21569.91|21649.17|21569.17|21649.91|21569.91|21648.13|21568.13|9
1731563060000|2024-11-14 05:44:20|21648.95|21568.95|21650.99|21570.99|21650.99|21570.99|21648.85|21568.85|10
1731563070000|2024-11-14 05:44:30|21651.41|21571.41|21652.25|21572.25|21655.09|21575.09|21651.41|21571.41|10
1731563080000|2024-11-14 05:44:40|21651.34|21571.34|21656.25|21576.25|21656.43|21576.43|21650.93|21570.93|10
1731563090000|2024-11-14 05:44:50|21656.56|21576.56|21657.12|21577.12|21657.79|21577.79|21656.56|21576.56|10
1731563100000|2024-11-14 05:45:00|21656.59|21576.59|21659.84|21579.84|21660.25|21580.25|21656.59|21576.59|10
1731563110000|2024-11-14 05:45:10|21661.41|21581.41|21659.61|21579.61|21662.68|21582.68|21659.61|21579.61|10
1731563120000|2024-11-14 05:45:20|21659.08|21579.08|21654.6|21574.6|21659.08|21579.08|21654.6|21574.6|10
1731563130000|2024-11-14 05:45:30|21654.55|21574.55|21656.7|21576.7|21656.7|21576.7|21653.59|21573.59|10
1731563140000|2024-11-14 05:45:40|21654.73|21574.73|21653.8|21573.8|21654.73|21574.73|21652.99|21572.99|10
1731563150000|2024-11-14 05:45:50|21654.07|21574.07|21658.53|21578.53|21658.87|21578.87|21654.07|21574.07|10
1731563160000|2024-11-14 05:46:00|21657.97|21577.97|21659.74|21579.74|21659.74|21579.74|21656.72|21576.72|10
1731563170000|2024-11-14 05:46:10|21659.77|21579.77|21664.16|21584.16|21665.24|21585.24|21659.77|21579.77|10
1731563180000|2024-11-14 05:46:20|21664.77|21584.77|21663.78|21583.78|21664.77|21584.77|21662.76|21582.76|9
1731563190000|2024-11-14 05:46:30|21665.11|21585.11|21663.92|21583.92|21665.14|21585.14|21663.18|21583.18|10
1731563200000|2024-11-14 05:46:40|21664.02|21584.02|21667.31|21587.31|21667.82|21587.82|21663.83|21583.83|10
1731563210000|2024-11-14 05:46:50|21667.44|21587.44|21667.11|21587.11|21668.34|21588.34|21666.59|21586.59|10
1731563220000|2024-11-14 05:47:00|21666.95|21586.95|21662.35|21582.35|21666.95|21586.95|21662.35|21582.35|10
1731563230000|2024-11-14 05:47:10|21661.85|21581.85|21662.34|21582.34|21663.2|21583.2|21659.92|21579.92|10
1731563240000|2024-11-14 05:47:20|21661.05|21581.05|21659.14|21579.14|21661.05|21581.05|21658.46|21578.46|9
1731563250000|2024-11-14 05:47:30|21659.47|21579.47|21658.45|21578.45|21659.47|21579.47|21658.07|21578.07|10
1731563260000|2024-11-14 05:47:40|21658.35|21578.35|21655.85|21575.85|21658.35|21578.35|21655.85|21575.85|10
1731563270000|2024-11-14 05:47:50|21655.86|21575.86|21655.12|21575.12|21655.93|21575.93|21654.58|21574.58|9
1731563280000|2024-11-14 05:48:00|21655.52|21575.52|21656.31|21576.31|21656.31|21576.31|21653.69|21573.69|10
1731563290000|2024-11-14 05:48:10|21656.12|21576.12|21651.15|21571.15|21656.26|21576.26|21651.15|21571.15|10
1731563300000|2024-11-14 05:48:20|21650.18|21570.18|21650.86|21570.86|21650.86|21570.86|21649.62|21569.62|10
1731563310000|2024-11-14 05:48:30|21651.38|21571.38|21654.63|21574.63|21654.99|21574.99|21651.38|21571.38|10
1731563320000|2024-11-14 05:48:40|21654.16|21574.16|21652.32|21572.32|21654.78|21574.78|21650.96|21570.96|10
1731563330000|2024-11-14 05:48:50|21652.52|21572.52|21653.27|21573.27|21654.03|21574.03|21652.52|21572.52|10
1731563340000|2024-11-14 05:49:00|21653.8|21573.8|21656.44|21576.44|21657.15|21577.15|21653.8|21573.8|10
1731563350000|2024-11-14 05:49:10|21656.66|21576.66|21658.02|21578.02|21658.02|21578.02|21656.66|21576.66|10
1731563360000|2024-11-14 05:49:20|21658.39|21578.39|21657.85|21577.85|21658.69|21578.69|21657.67|21577.67|10
1731563370000|2024-11-14 05:49:30|21657.87|21577.87|21663.14|21583.14|21663.14|21583.14|21657.48|21577.48|10
1731563380000|2024-11-14 05:49:40|21663.65|21583.65|21666.54|21586.54|21667.02|21587.02|21663.4|21583.4|10
1731563390000|2024-11-14 05:49:50|21666.13|21586.13|21665.23|21585.23|21666.22|21586.22|21665.23|21585.23|10
1731563400000|2024-11-14 05:50:00|21665.37|21585.37|21664.31|21584.31|21665.37|21585.37|21663.52|21583.52|10
1731563410000|2024-11-14 05:50:10|21664.17|21584.17|21661.68|21581.68|21664.17|21584.17|21660.62|21580.62|10
1731563420000|2024-11-14 05:50:20|21660.81|21580.81|21662.32|21582.32|21663.52|21583.52|21660.43|21580.43|10
1731563430000|2024-11-14 05:50:30|21662.29|21582.29|21667.27|21587.27|21667.27|21587.27|21662.29|21582.29|10
1731563440000|2024-11-14 05:50:40|21669.15|21589.15|21676.77|21596.77|21676.77|21596.77|21669.04|21589.04|10
1731563450000|2024-11-14 05:50:50|21677.09|21597.09|21682.86|21602.86|21682.94|21602.94|21677.09|21597.09|10
1731563460000|2024-11-14 05:51:00|21682.57|21602.57|21683.78|21603.78|21684.25|21604.25|21681.55|21601.55|10
1731563470000|2024-11-14 05:51:10|21684.02|21604.02|21686.33|21606.33|21687.14|21607.14|21684.02|21604.02|10
1731563480000|2024-11-14 05:51:20|21686.38|21606.38|21686.45|21606.45|21686.5|21606.5|21685.88|21605.88|10
1731563490000|2024-11-14 05:51:30|21687.9|21607.9|21689.27|21609.27|21689.27|21609.27|21687.9|21607.9|10
1731563500000|2024-11-14 05:51:40|21689.44|21609.44|21688.77|21608.77|21689.44|21609.44|21687.66|21607.66|10
1731563510000|2024-11-14 05:51:50|21687.85|21607.85|21689.85|21609.85|21689.85|21609.85|21687.85|21607.85|10
1731563520000|2024-11-14 05:52:00|21690.56|21610.56|21684.51|21604.51|21690.56|21610.56|21683.4|21603.4|10
1731563530000|2024-11-14 05:52:10|21684.72|21604.72|21685.78|21605.78|21686.28|21606.28|21684.72|21604.72|10
1731563540000|2024-11-14 05:52:20|21685.98|21605.98|21690.09|21610.09|21690.09|21610.09|21685.98|21605.98|10
1731563550000|2024-11-14 05:52:30|21689.91|21609.91|21692.77|21612.77|21693.73|21613.73|21689.9|21609.9|10
1731563560000|2024-11-14 05:52:40|21693.33|21613.33|21692.44|21612.44|21694.03|21614.03|21692.44|21612.44|10
1731563570000|2024-11-14 05:52:50|21692.25|21612.25|21689.92|21609.92|21692.25|21612.25|21689.92|21609.92|10
1731563580000|2024-11-14 05:53:00|21689.89|21609.89|21691.79|21611.79|21691.79|21611.79|21689.09|21609.09|10
1731563590000|2024-11-14 05:53:10|21692.48|21612.48|21699.96|21619.96|21699.96|21619.96|21692.48|21612.48|10
1731563600000|2024-11-14 05:53:20|21700.67|21620.67|21700.7|21620.7|21701.02|21621.02|21699.65|21619.65|9
1731563610000|2024-11-14 05:53:30|21700.84|21620.84|21702.11|21622.11|21702.11|21622.11|21700.48|21620.48|10
1731563620000|2024-11-14 05:53:40|21702.02|21622.02|21697.69|21617.69|21702.03|21622.03|21697.69|21617.69|10
1731563630000|2024-11-14 05:53:50|21698.07|21618.07|21701.18|21621.18|21701.39|21621.39|21698.07|21618.07|10
1731563640000|2024-11-14 05:54:00|21701.88|21621.88|21700.23|21620.23|21701.88|21621.88|21700.23|21620.23|10
1731563650000|2024-11-14 05:54:10|21700.11|21620.11|21700.5|21620.5|21700.5|21620.5|21698.54|21618.54|10
1731563660000|2024-11-14 05:54:20|21703.09|21623.09|21706.48|21626.48|21707.8|21627.8|21703.09|21623.09|10
1731563670000|2024-11-14 05:54:30|21706.22|21626.22|21712.5|21632.5|21712.5|21632.5|21705.95|21625.95|10
1731563680000|2024-11-14 05:54:40|21713.03|21633.03|21713.38|21633.38|21713.9|21633.9|21712.89|21632.89|10
1731563690000|2024-11-14 05:54:50|21713.67|21633.67|21712.48|21632.48|21713.92|21633.92|21712.48|21632.48|10
1731563700000|2024-11-14 05:55:00|21712.42|21632.42|21706.05|21626.05|21712.42|21632.42|21706.05|21626.05|10
1731563710000|2024-11-14 05:55:10|21705.35|21625.35|21705|21625|21705.35|21625.35|21702.67|21622.67|10
1731563720000|2024-11-14 05:55:20|21705.25|21625.25|21702.49|21622.49|21705.25|21625.25|21702.48|21622.48|10
1731563730000|2024-11-14 05:55:30|21702.37|21622.37|21702.33|21622.33|21703.38|21623.38|21702.18|21622.18|10
1731563740000|2024-11-14 05:55:40|21699.55|21619.55|21697.15|21617.15|21700.68|21620.68|21697.15|21617.15|10
1731563750000|2024-11-14 05:55:50|21697.16|21617.16|21692.8|21612.8|21697.29|21617.29|21692.8|21612.8|10
1731563760000|2024-11-14 05:56:00|21692.24|21612.24|21692.07|21612.07|21692.81|21612.81|21690.24|21610.24|10
1731563770000|2024-11-14 05:56:10|21691.91|21611.91|21691.32|21611.32|21692.95|21612.95|21691.21|21611.21|10
1731563780000|2024-11-14 05:56:20|21691.59|21611.59|21690.27|21610.27|21691.59|21611.59|21689.64|21609.64|10
1731563790000|2024-11-14 05:56:30|21690.21|21610.21|21690.62|21610.62|21693.46|21613.46|21689.85|21609.85|10
1731563800000|2024-11-14 05:56:40|21690.46|21610.46|21693.55|21613.55|21693.55|21613.55|21690.18|21610.18|10
1731563810000|2024-11-14 05:56:50|21693.45|21613.45|21695.97|21615.97|21695.97|21615.97|21692.76|21612.76|10
1731563820000|2024-11-14 05:57:00|21696.86|21616.86|21699.09|21619.09|21699.09|21619.09|21696.86|21616.86|9
1731563830000|2024-11-14 05:57:10|21699.73|21619.73|21701.53|21621.53|21701.56|21621.56|21699.73|21619.73|9
1731563840000|2024-11-14 05:57:20|21701.68|21621.68|21706.37|21626.37|21706.37|21626.37|21701.68|21621.68|10
1731563850000|2024-11-14 05:57:30|21706.58|21626.58|21705.16|21625.16|21706.61|21626.61|21705.16|21625.16|10
1731563860000|2024-11-14 05:57:40|21705.43|21625.43|21707.11|21627.11|21707.11|21627.11|21704.24|21624.24|9
1731563870000|2024-11-14 05:57:50|21706.37|21626.37|21704.55|21624.55|21706.37|21626.37|21704.55|21624.55|10
1731563880000|2024-11-14 05:58:00|21704.56|21624.56|21704.35|21624.35|21705.95|21625.95|21703.52|21623.52|10
1731563890000|2024-11-14 05:58:10|21704.27|21624.27|21703.5|21623.5|21704.27|21624.27|21703.5|21623.5|10
1731563900000|2024-11-14 05:58:20|21703.62|21623.62|21700.88|21620.88|21703.62|21623.62|21700.88|21620.88|8
1731563910000|2024-11-14 05:58:30|21700.85|21620.85|21705.33|21625.33|21705.33|21625.33|21700.68|21620.68|10
1731563920000|2024-11-14 05:58:40|21705.69|21625.69|21704.44|21624.44|21707.03|21627.03|21704.44|21624.44|10
1731563930000|2024-11-14 05:58:50|21704.09|21624.09|21702.09|21622.09|21704.12|21624.12|21700.82|21620.82|10
1731563940000|2024-11-14 05:59:00|21703.66|21623.66|21706.27|21626.27|21706.27|21626.27|21702.79|21622.79|10
1731563950000|2024-11-14 05:59:10|21706.28|21626.28|21709.11|21629.11|21709.26|21629.26|21705.68|21625.68|10
1731563960000|2024-11-14 05:59:20|21709.14|21629.14|21710.46|21630.46|21710.55|21630.55|21709.14|21629.14|10
1731563970000|2024-11-14 05:59:30|21709.49|21629.49|21708.88|21628.88|21711.12|21631.12|21708.7|21628.7|10
1731563980000|2024-11-14 05:59:40|21709.06|21629.06|21715.45|21635.45|21715.45|21635.45|21709.06|21629.06|10
1731563990000|2024-11-14 05:59:50|21715.6|21635.6|21715.12|21635.12|21715.87|21635.87|21713.93|21633.93|9
1731564000000|2024-11-14 06:00:00|21715.59|21635.59|21712.53|21632.53|21716.49|21636.49|21710.8|21630.8|10
1731564010000|2024-11-14 06:00:10|21713.16|21633.16|21713.79|21633.79|21716.41|21636.41|21713.16|21633.16|10
1731564020000|2024-11-14 06:00:20|21712.47|21632.47|21716.89|21636.89|21716.89|21636.89|21712.18|21632.18|10
1731564030000|2024-11-14 06:00:30|21716.98|21636.98|21713.46|21633.46|21716.98|21636.98|21713|21633|10
1731564040000|2024-11-14 06:00:40|21714.64|21634.64|21716.48|21636.48|21716.66|21636.66|21714.64|21634.64|10
1731564050000|2024-11-14 06:00:50|21716.96|21636.96|21718.66|21638.66|21719.44|21639.44|21716.96|21636.96|10
1731564060000|2024-11-14 06:01:00|21718.53|21638.53|21724.83|21644.83|21724.96|21644.96|21718.53|21638.53|10
1731564070000|2024-11-14 06:01:10|21724.97|21644.97|21728.99|21648.99|21729.23|21649.23|21724.97|21644.97|10
1731564080000|2024-11-14 06:01:20|21730.09|21650.09|21733.34|21653.34|21733.54|21653.54|21730.09|21650.09|10
1731564090000|2024-11-14 06:01:30|21733.78|21653.78|21734.79|21654.79|21734.79|21654.79|21732.57|21652.57|10
1731564100000|2024-11-14 06:01:40|21735.33|21655.33|21736.03|21656.03|21736.37|21656.37|21735.12|21655.12|10
1731564110000|2024-11-14 06:01:50|21736.24|21656.24|21736.35|21656.35|21736.55|21656.55|21735.61|21655.61|10
1731564120000|2024-11-14 06:02:00|21736.37|21656.37|21734.37|21654.37|21736.37|21656.37|21734.26|21654.26|10
1731564130000|2024-11-14 06:02:10|21733.68|21653.68|21733.24|21653.24|21733.97|21653.97|21733.24|21653.24|10
1731564140000|2024-11-14 06:02:20|21734.85|21654.85|21735.34|21655.34|21735.98|21655.98|21734.56|21654.56|10
1731564150000|2024-11-14 06:02:30|21735.62|21655.62|21736.81|21656.81|21737.08|21657.08|21735.5|21655.5|10
1731564160000|2024-11-14 06:02:40|21736.83|21656.83|21738.22|21658.22|21738.7|21658.7|21736.83|21656.83|9
1731564170000|2024-11-14 06:02:50|21738.17|21658.17|21736.38|21656.38|21738.25|21658.25|21735.79|21655.79|10
1731564180000|2024-11-14 06:03:00|21736.19|21656.19|21733.44|21653.44|21736.19|21656.19|21733.44|21653.44|10
1731564190000|2024-11-14 06:03:10|21735.3|21655.3|21738.2|21658.2|21738.22|21658.22|21735.3|21655.3|8
1731564200000|2024-11-14 06:03:20|21740.47|21660.47|21742.6|21662.6|21742.83|21662.83|21740.05|21660.05|10
1731564210000|2024-11-14 06:03:30|21742.78|21662.78|21745.06|21665.06|21745.06|21665.06|21742.78|21662.78|10
1731564220000|2024-11-14 06:03:40|21744.54|21664.54|21744.91|21664.91|21744.91|21664.91|21743.04|21663.04|10
1731564230000|2024-11-14 06:03:50|21745.02|21665.02|21747.04|21667.04|21747.56|21667.56|21745.02|21665.02|10
1731564240000|2024-11-14 06:04:00|21747.65|21667.65|21745.6|21665.6|21748.12|21668.12|21744.91|21664.91|10
1731564250000|2024-11-14 06:04:10|21746.26|21666.26|21757.48|21677.48|21757.48|21677.48|21746.26|21666.26|10
1731564260000|2024-11-14 06:04:20|21758.44|21678.44|21754.51|21674.51|21759.82|21679.82|21752.62|21672.62|10
1731564270000|2024-11-14 06:04:30|21754.48|21674.48|21755.78|21675.78|21757.84|21677.84|21754.48|21674.48|10
1731564280000|2024-11-14 06:04:40|21755.37|21675.37|21755.63|21675.63|21755.63|21675.63|21754.53|21674.53|10
1731564290000|2024-11-14 06:04:50|21756.08|21676.08|21761.74|21681.74|21762.1|21682.1|21756.08|21676.08|10
1731564300000|2024-11-14 06:05:00|21762.73|21682.73|21762.14|21682.14|21762.73|21682.73|21760.99|21680.99|10
1731564310000|2024-11-14 06:05:10|21764.18|21684.18|21770.16|21690.16|21770.16|21690.16|21764.18|21684.18|10
1731564320000|2024-11-14 06:05:20|21771.12|21691.12|21776.81|21696.81|21776.81|21696.81|21771.12|21691.12|10
1731564330000|2024-11-14 06:05:30|21777.82|21697.82|21781.99|21701.99|21782.61|21702.61|21777.82|21697.82|9
1731564340000|2024-11-14 06:05:40|21781.93|21701.93|21783.09|21703.09|21783.63|21703.63|21781.08|21701.08|10
1731564350000|2024-11-14 06:05:50|21783.16|21703.16|21784.42|21704.42|21784.42|21704.42|21782.77|21702.77|10
1731564360000|2024-11-14 06:06:00|21784.73|21704.73|21782.83|21702.83|21784.97|21704.97|21782.83|21702.83|10
1731564370000|2024-11-14 06:06:10|21781.97|21701.97|21784.16|21704.16|21786.6|21706.6|21781.24|21701.24|10
1731564380000|2024-11-14 06:06:20|21784.12|21704.12|21786.79|21706.79|21786.79|21706.79|21783.46|21703.46|10
1731564390000|2024-11-14 06:06:30|21785.45|21705.45|21785.83|21705.83|21786.89|21706.89|21784.8|21704.8|10
1731564400000|2024-11-14 06:06:40|21786.14|21706.14|21788.23|21708.23|21788.6|21708.6|21786.14|21706.14|10
1731564410000|2024-11-14 06:06:50|21788.58|21708.58|21791.33|21711.33|21791.74|21711.74|21788.56|21708.56|10
1731564420000|2024-11-14 06:07:00|21792.73|21712.73|21800.99|21720.99|21800.99|21720.99|21790.59|21710.59|10
1731564430000|2024-11-14 06:07:10|21800.91|21720.91|21809.97|21729.97|21810.1|21730.1|21800.91|21720.91|10
1731564440000|2024-11-14 06:07:20|21812.44|21732.44|21821.83|21741.83|21822.47|21742.47|21812.44|21732.44|10
1731564450000|2024-11-14 06:07:30|21819.3|21739.3|21821.45|21741.45|21821.73|21741.73|21819.3|21739.3|10
1731564460000|2024-11-14 06:07:40|21821.36|21741.36|21822.12|21742.12|21822.12|21742.12|21819.27|21739.27|10
1731564470000|2024-11-14 06:07:50|21823.72|21743.72|21823.6|21743.6|21825.14|21745.14|21822.94|21742.94|10
1731564480000|2024-11-14 06:08:00|21823.63|21743.63|21820.29|21740.29|21823.63|21743.63|21820.29|21740.29|10
1731564490000|2024-11-14 06:08:10|21819.78|21739.78|21820|21740|21820.32|21740.32|21817.51|21737.51|10
1731564500000|2024-11-14 06:08:20|21821.26|21741.26|21821.58|21741.58|21822.45|21742.45|21821.18|21741.18|10
1731564510000|2024-11-14 06:08:30|21822.25|21742.25|21828.18|21748.18|21828.18|21748.18|21821.54|21741.54|10
1731564520000|2024-11-14 06:08:40|21827.7|21747.7|21828.41|21748.41|21829.24|21749.24|21827.5|21747.5|9
1731564530000|2024-11-14 06:08:50|21827.08|21747.08|21828.64|21748.64|21828.64|21748.64|21825.6|21745.6|10
1731564540000|2024-11-14 06:09:00|21829.64|21749.64|21832.09|21752.09|21832.2|21752.2|21829.64|21749.64|10
1731564550000|2024-11-14 06:09:10|21831.79|21751.79|21831.07|21751.07|21832.35|21752.35|21830.89|21750.89|10
1731564560000|2024-11-14 06:09:20|21830.25|21750.25|21829.92|21749.92|21830.25|21750.25|21828.99|21748.99|10
1731564570000|2024-11-14 06:09:30|21830.43|21750.43|21832.42|21752.42|21832.51|21752.51|21830.43|21750.43|10
1731564580000|2024-11-14 06:09:40|21832.94|21752.94|21836.61|21756.61|21836.61|21756.61|21832.64|21752.64|10
1731564590000|2024-11-14 06:09:50|21836.67|21756.67|21838.36|21758.36|21839.02|21759.02|21836.46|21756.46|10
1731564600000|2024-11-14 06:10:00|21839.09|21759.09|21842.42|21762.42|21842.52|21762.52|21839.09|21759.09|10
1731564610000|2024-11-14 06:10:10|21842.65|21762.65|21843.39|21763.39|21843.82|21763.82|21842.65|21762.65|10
1731564620000|2024-11-14 06:10:20|21843.29|21763.29|21852.69|21772.69|21854.23|21774.23|21842.06|21762.06|10
1731564630000|2024-11-14 06:10:30|21852.71|21772.71|21853.4|21773.4|21853.4|21773.4|21851.36|21771.36|10
1731564640000|2024-11-14 06:10:40|21853.09|21773.09|21853.13|21773.13|21854.95|21774.95|21852.69|21772.69|10
1731564650000|2024-11-14 06:10:50|21850.83|21770.83|21845.24|21765.24|21850.83|21770.83|21845.24|21765.24|10
1731564660000|2024-11-14 06:11:00|21844.68|21764.68|21839.95|21759.95|21844.68|21764.68|21839.45|21759.45|10
1731564670000|2024-11-14 06:11:10|21839.6|21759.6|21832.76|21752.76|21839.69|21759.69|21832.76|21752.76|10
1731564680000|2024-11-14 06:11:20|21832.21|21752.21|21823.9|21743.9|21832.21|21752.21|21823.9|21743.9|9
1731564690000|2024-11-14 06:11:30|21823.5|21743.5|21822.5|21742.5|21823.64|21743.64|21822|21742|10
1731564700000|2024-11-14 06:11:40|21822.66|21742.66|21820.8|21740.8|21823.19|21743.19|21820.75|21740.75|10
1731564710000|2024-11-14 06:11:50|21820.57|21740.57|21816.9|21736.9|21820.57|21740.57|21816.22|21736.22|10
1731564720000|2024-11-14 06:12:00|21816.64|21736.64|21817.42|21737.42|21817.42|21737.42|21811.9|21731.9|10
1731564730000|2024-11-14 06:12:10|21817.18|21737.18|21818.72|21738.72|21819.14|21739.14|21817.18|21737.18|10
1731564740000|2024-11-14 06:12:20|21817.75|21737.75|21816.28|21736.28|21818.11|21738.11|21816.28|21736.28|10
1731564750000|2024-11-14 06:12:30|21816.68|21736.68|21820.02|21740.02|21820.02|21740.02|21815.52|21735.52|10
1731564760000|2024-11-14 06:12:40|21819.77|21739.77|21820.21|21740.21|21823.18|21743.18|21818.7|21738.7|10
1731564770000|2024-11-14 06:12:50|21820.31|21740.31|21822.97|21742.97|21822.97|21742.97|21819.46|21739.46|10
1731564780000|2024-11-14 06:13:00|21823.16|21743.16|21821.36|21741.36|21823.33|21743.33|21821.36|21741.36|10
1731564790000|2024-11-14 06:13:10|21822.55|21742.55|21818.85|21738.85|21822.55|21742.55|21818.6|21738.6|10
1731564800000|2024-11-14 06:13:20|21818.44|21738.44|21819.01|21739.01|21819.97|21739.97|21818.34|21738.34|10
1731564810000|2024-11-14 06:13:30|21817.01|21737.01|21814.3|21734.3|21817.01|21737.01|21813.47|21733.47|10
1731564820000|2024-11-14 06:13:40|21814.25|21734.25|21815.94|21735.94|21815.94|21735.94|21813.73|21733.73|10
1731564830000|2024-11-14 06:13:50|21816.42|21736.42|21811.04|21731.04|21816.42|21736.42|21811.04|21731.04|10
1731564840000|2024-11-14 06:14:00|21811.43|21731.43|21812.51|21732.51|21814.29|21734.29|21810.81|21730.81|10
1731564850000|2024-11-14 06:14:10|21812.6|21732.6|21804|21724|21812.6|21732.6|21804|21724|10
1731564860000|2024-11-14 06:14:20|21803.63|21723.63|21795.18|21715.18|21804.25|21724.25|21795.18|21715.18|10
1731564870000|2024-11-14 06:14:30|21794.77|21714.77|21789.21|21709.21|21794.77|21714.77|21789.21|21709.21|10
1731564880000|2024-11-14 06:14:40|21789.2|21709.2|21787.51|21707.51|21789.2|21709.2|21787.51|21707.51|10
1731564890000|2024-11-14 06:14:50|21787.72|21707.72|21784.74|21704.74|21787.72|21707.72|21782.22|21702.22|10
1731564900000|2024-11-14 06:15:00|21785|21705|21786.97|21706.97|21786.97|21706.97|21784.22|21704.22|10
1731564910000|2024-11-14 06:15:10|21788.38|21708.38|21793.59|21713.59|21793.91|21713.91|21788.38|21708.38|9
1731564920000|2024-11-14 06:15:20|21794.49|21714.49|21801.1|21721.1|21801.1|21721.1|21794.49|21714.49|10
1731564930000|2024-11-14 06:15:30|21801.06|21721.06|21807.53|21727.53|21807.53|21727.53|21801.06|21721.06|10
1731564940000|2024-11-14 06:15:40|21808.04|21728.04|21805.53|21725.53|21808.04|21728.04|21804.77|21724.77|10
1731564950000|2024-11-14 06:15:50|21805.66|21725.66|21808.72|21728.72|21809.32|21729.32|21805.45|21725.45|10
1731564960000|2024-11-14 06:16:00|21808.04|21728.04|21810.53|21730.53|21810.53|21730.53|21808.01|21728.01|10
1731564970000|2024-11-14 06:16:10|21810.43|21730.43|21810.93|21730.93|21811.09|21731.09|21808.67|21728.67|10
1731564980000|2024-11-14 06:16:20|21811.03|21731.03|21814.04|21734.04|21814.52|21734.52|21810.67|21730.67|10
1731564990000|2024-11-14 06:16:30|21814.17|21734.17|21814.08|21734.08|21815.02|21735.02|21813.41|21733.41|10
1731565000000|2024-11-14 06:16:40|21813.8|21733.8|21815.68|21735.68|21816.06|21736.06|21813.71|21733.71|10
1731565010000|2024-11-14 06:16:50|21815.96|21735.96|21815.15|21735.15|21815.96|21735.96|21815.15|21735.15|10
1731565020000|2024-11-14 06:17:00|21815.78|21735.78|21819.78|21739.78|21819.78|21739.78|21815.6|21735.6|10
1731565030000|2024-11-14 06:17:10|21819.47|21739.47|21819.86|21739.86|21820.28|21740.28|21819.22|21739.22|10
1731565040000|2024-11-14 06:17:20|21820.11|21740.11|21822.53|21742.53|21822.53|21742.53|21820.11|21740.11|10
1731565050000|2024-11-14 06:17:30|21822.57|21742.57|21827.06|21747.06|21827.06|21747.06|21822.57|21742.57|10
1731565060000|2024-11-14 06:17:40|21826.62|21746.62|21825.62|21745.62|21826.62|21746.62|21824.81|21744.81|10
1731565070000|2024-11-14 06:17:50|21825.63|21745.63|21829.21|21749.21|21829.21|21749.21|21825.55|21745.55|9
1731565080000|2024-11-14 06:18:00|21829.43|21749.43|21824.46|21744.46|21829.43|21749.43|21824.46|21744.46|10
1731565090000|2024-11-14 06:18:10|21825.19|21745.19|21824.97|21744.97|21827.23|21747.23|21824.97|21744.97|10
1731565100000|2024-11-14 06:18:20|21823.53|21743.53|21822.77|21742.77|21823.53|21743.53|21821.56|21741.56|10
1731565110000|2024-11-14 06:18:30|21822.99|21742.99|21825.98|21745.98|21826.67|21746.67|21822.99|21742.99|10
1731565120000|2024-11-14 06:18:40|21826.56|21746.56|21820.06|21740.06|21826.56|21746.56|21820.06|21740.06|10
1731565130000|2024-11-14 06:18:50|21820.67|21740.67|21825.08|21745.08|21825.08|21745.08|21820.15|21740.15|10
1731565140000|2024-11-14 06:19:00|21825.7|21745.7|21837.09|21757.09|21837.81|21757.81|21825.7|21745.7|10
1731565150000|2024-11-14 06:19:10|21836.69|21756.69|21835.61|21755.61|21836.69|21756.69|21834.19|21754.19|10
1731565160000|2024-11-14 06:19:20|21835.14|21755.14|21835.79|21755.79|21836|21756|21833.45|21753.45|10
1731565170000|2024-11-14 06:19:30|21835.91|21755.91|21837.66|21757.66|21837.66|21757.66|21832.89|21752.89|10
1731565180000|2024-11-14 06:19:40|21837.94|21757.94|21830.49|21750.49|21837.94|21757.94|21830.17|21750.17|10
1731565190000|2024-11-14 06:19:50|21830.73|21750.73|21827.59|21747.59|21830.73|21750.73|21827.59|21747.59|10
1731565200000|2024-11-14 06:20:00|21827.8|21747.8|21827.55|21747.55|21828.02|21748.02|21826.33|21746.33|10
1731565210000|2024-11-14 06:20:10|21827.87|21747.87|21831.05|21751.05|21832.37|21752.37|21827.87|21747.87|10
1731565220000|2024-11-14 06:20:20|21830.57|21750.57|21827.56|21747.56|21830.57|21750.57|21827.56|21747.56|10
1731565230000|2024-11-14 06:20:30|21828.48|21748.48|21827.65|21747.65|21830.14|21750.14|21827.65|21747.65|10
1731565240000|2024-11-14 06:20:40|21827.77|21747.77|21833.87|21753.87|21833.87|21753.87|21827.77|21747.77|10
1731565250000|2024-11-14 06:20:50|21833.15|21753.15|21832.36|21752.36|21833.15|21753.15|21831.8|21751.8|10
1731565260000|2024-11-14 06:21:00|21832.47|21752.47|21830.09|21750.09|21834.97|21754.97|21829.62|21749.62|10
1731565270000|2024-11-14 06:21:10|21830.84|21750.84|21829.08|21749.08|21830.84|21750.84|21829.08|21749.08|10
1731565280000|2024-11-14 06:21:20|21827.63|21747.63|21825.21|21745.21|21827.76|21747.76|21825.21|21745.21|10
1731565290000|2024-11-14 06:21:30|21824.78|21744.78|21818.61|21738.61|21824.78|21744.78|21818.61|21738.61|10
1731565300000|2024-11-14 06:21:40|21818.37|21738.37|21817.39|21737.39|21819.41|21739.41|21817.38|21737.38|10
1731565310000|2024-11-14 06:21:50|21815.87|21735.87|21815.06|21735.06|21816.21|21736.21|21813.34|21733.34|10
1731565320000|2024-11-14 06:22:00|21814.61|21734.61|21811.13|21731.13|21814.68|21734.68|21811.13|21731.13|10
1731565330000|2024-11-14 06:22:10|21810.66|21730.66|21810.88|21730.88|21812.08|21732.08|21809.61|21729.61|10
1731565340000|2024-11-14 06:22:20|21811.88|21731.88|21808.84|21728.84|21813.15|21733.15|21808.39|21728.39|10
1731565350000|2024-11-14 06:22:30|21807.25|21727.25|21803.59|21723.59|21807.68|21727.68|21803.59|21723.59|10
1731565360000|2024-11-14 06:22:40|21804.52|21724.52|21804.32|21724.32|21805.07|21725.07|21803.56|21723.56|10
1731565370000|2024-11-14 06:22:50|21805.58|21725.58|21806.45|21726.45|21806.54|21726.54|21803.85|21723.85|10
1731565380000|2024-11-14 06:23:00|21807.22|21727.22|21807.43|21727.43|21807.43|21727.43|21804.93|21724.93|10
1731565390000|2024-11-14 06:23:10|21807.88|21727.88|21809.72|21729.72|21809.72|21729.72|21807.3|21727.3|10
1731565400000|2024-11-14 06:23:20|21809.64|21729.64|21810.33|21730.33|21810.93|21730.93|21809.64|21729.64|10
1731565410000|2024-11-14 06:23:30|21812.43|21732.43|21814.32|21734.32|21814.32|21734.32|21811.16|21731.16|10
1731565420000|2024-11-14 06:23:40|21813.74|21733.74|21815.34|21735.34|21815.34|21735.34|21812.92|21732.92|10
1731565430000|2024-11-14 06:23:50|21815.55|21735.55|21812.09|21732.09|21815.65|21735.65|21812.09|21732.09|10
1731565440000|2024-11-14 06:24:00|21812.49|21732.49|21812.38|21732.38|21812.73|21732.73|21811.43|21731.43|10
1731565450000|2024-11-14 06:24:10|21812.76|21732.76|21817.71|21737.71|21817.8|21737.8|21812.04|21732.04|10
1731565460000|2024-11-14 06:24:20|21817.55|21737.55|21816.39|21736.39|21817.93|21737.93|21816.2|21736.2|9
1731565470000|2024-11-14 06:24:30|21815.98|21735.98|21816.81|21736.81|21817.07|21737.07|21814.48|21734.48|10
1731565480000|2024-11-14 06:24:40|21817.57|21737.57|21817.04|21737.04|21818.1|21738.1|21816.7|21736.7|10
1731565490000|2024-11-14 06:24:50|21816.81|21736.81|21817.94|21737.94|21817.94|21737.94|21816.09|21736.09|10
1731565500000|2024-11-14 06:25:00|21817.81|21737.81|21819.32|21739.32|21820.56|21740.56|21817.81|21737.81|10
1731565510000|2024-11-14 06:25:10|21819.43|21739.43|21815.89|21735.89|21819.72|21739.72|21815.76|21735.76|10
1731565520000|2024-11-14 06:25:20|21816.83|21736.83|21821.05|21741.05|21821.11|21741.11|21815.58|21735.58|10
1731565530000|2024-11-14 06:25:30|21820.97|21740.97|21822.82|21742.82|21822.95|21742.95|21820.35|21740.35|10
1731565540000|2024-11-14 06:25:40|21822.72|21742.72|21825.49|21745.49|21825.49|21745.49|21822.72|21742.72|10
1731565550000|2024-11-14 06:25:50|21826.19|21746.19|21826.41|21746.41|21827.65|21747.65|21825.77|21745.77|10
1731565560000|2024-11-14 06:26:00|21826.45|21746.45|21827.37|21747.37|21828.13|21748.13|21826.21|21746.21|10
1731565570000|2024-11-14 06:26:10|21826.54|21746.54|21823.81|21743.81|21826.54|21746.54|21823.67|21743.67|10
1731565580000|2024-11-14 06:26:20|21822.55|21742.55|21825.72|21745.72|21826.8|21746.8|21822.55|21742.55|10
1731565590000|2024-11-14 06:26:30|21824.17|21744.17|21821.53|21741.53|21824.37|21744.37|21821.53|21741.53|10
1731565600000|2024-11-14 06:26:40|21823.18|21743.18|21829.84|21749.84|21829.84|21749.84|21823.18|21743.18|10
1731565610000|2024-11-14 06:26:50|21830.06|21750.06|21828.9|21748.9|21830.95|21750.95|21828.9|21748.9|10
1731565620000|2024-11-14 06:27:00|21829.85|21749.85|21827.1|21747.1|21829.85|21749.85|21827.1|21747.1|10
1731565630000|2024-11-14 06:27:10|21826.98|21746.98|21829.01|21749.01|21829.82|21749.82|21826.98|21746.98|10
1731565640000|2024-11-14 06:27:20|21829.03|21749.03|21824.43|21744.43|21829.75|21749.75|21824.43|21744.43|10
1731565650000|2024-11-14 06:27:30|21823.74|21743.74|21814.84|21734.84|21823.74|21743.74|21814.84|21734.84|10
1731565660000|2024-11-14 06:27:40|21815.39|21735.39|21822.43|21742.43|21822.43|21742.43|21815.39|21735.39|10
1731565670000|2024-11-14 06:27:50|21822.92|21742.92|21823.48|21743.48|21823.72|21743.72|21821.98|21741.98|10
1731565680000|2024-11-14 06:28:00|21823.35|21743.35|21821.7|21741.7|21824.04|21744.04|21821.56|21741.56|10
1731565690000|2024-11-14 06:28:10|21822.26|21742.26|21821.81|21741.81|21822.33|21742.33|21821.58|21741.58|10
1731565700000|2024-11-14 06:28:20|21821.12|21741.12|21817.86|21737.86|21821.12|21741.12|21817.65|21737.65|10
1731565710000|2024-11-14 06:28:30|21817.3|21737.3|21815.41|21735.41|21817.3|21737.3|21815.08|21735.08|10
1731565720000|2024-11-14 06:28:40|21815.15|21735.15|21820.38|21740.38|21820.9|21740.9|21815.15|21735.15|10
1731565730000|2024-11-14 06:28:50|21820.15|21740.15|21820.55|21740.55|21820.93|21740.93|21819.75|21739.75|10
1731565740000|2024-11-14 06:29:00|21820.93|21740.93|21821.72|21741.72|21821.72|21741.72|21820.72|21740.72|10
1731565750000|2024-11-14 06:29:10|21821.62|21741.62|21815.95|21735.95|21821.62|21741.62|21815.79|21735.79|10
1731565760000|2024-11-14 06:29:20|21816.09|21736.09|21820.74|21740.74|21821.27|21741.27|21815.04|21735.04|10
1731565770000|2024-11-14 06:29:30|21820.02|21740.02|21816.57|21736.57|21820.02|21740.02|21816.57|21736.57|9
1731565780000|2024-11-14 06:29:40|21816.92|21736.92|21816.27|21736.27|21817.02|21737.02|21816.27|21736.27|10
1731565790000|2024-11-14 06:29:50|21816.23|21736.23|21811.93|21731.93|21816.56|21736.56|21811.93|21731.93|10
1731565800000|2024-11-14 06:30:00|21810.88|21730.88|21808.86|21728.86|21810.88|21730.88|21807.39|21727.39|10
1731565810000|2024-11-14 06:30:10|21809.21|21729.21|21808.76|21728.76|21809.21|21729.21|21806.51|21726.51|10
1731565820000|2024-11-14 06:30:20|21808.05|21728.05|21807.71|21727.71|21809.34|21729.34|21806.95|21726.95|10
1731565830000|2024-11-14 06:30:30|21806.55|21726.55|21805.43|21725.43|21806.91|21726.91|21805.43|21725.43|10
1731565840000|2024-11-14 06:30:40|21805.66|21725.66|21805.06|21725.06|21808.93|21728.93|21805.06|21725.06|10
1731565850000|2024-11-14 06:30:50|21803.68|21723.68|21797.81|21717.81|21803.88|21723.88|21797.81|21717.81|10
1731565860000|2024-11-14 06:31:00|21797.12|21717.12|21788.05|21708.05|21797.12|21717.12|21787.67|21707.67|10
1731565870000|2024-11-14 06:31:10|21788.23|21708.23|21788.43|21708.43|21790.82|21710.82|21788.23|21708.23|9
1731565880000|2024-11-14 06:31:20|21788.13|21708.13|21781.57|21701.57|21788.13|21708.13|21781.57|21701.57|10
1731565890000|2024-11-14 06:31:30|21781.4|21701.4|21778.09|21698.09|21781.66|21701.66|21777.95|21697.95|10
1731565900000|2024-11-14 06:31:40|21777.43|21697.43|21768.03|21688.03|21777.43|21697.43|21768.03|21688.03|10
1731565910000|2024-11-14 06:31:50|21768.54|21688.54|21766.23|21686.23|21768.54|21688.54|21766.23|21686.23|10
1731565920000|2024-11-14 06:32:00|21766.25|21686.25|21763.76|21683.76|21766.25|21686.25|21763.34|21683.34|9
1731565930000|2024-11-14 06:32:10|21763.3|21683.3|21762.14|21682.14|21763.3|21683.3|21761.67|21681.67|10
1731565940000|2024-11-14 06:32:20|21762.21|21682.21|21758.8|21678.8|21762.35|21682.35|21758.8|21678.8|10
1731565950000|2024-11-14 06:32:30|21757.81|21677.81|21756.44|21676.44|21758.36|21678.36|21755.98|21675.98|10
1731565960000|2024-11-14 06:32:40|21757.24|21677.24|21756.1|21676.1|21757.3|21677.3|21756.1|21676.1|10
1731565970000|2024-11-14 06:32:50|21756.11|21676.11|21745.46|21665.46|21756.11|21676.11|21745.38|21665.38|10
1731565980000|2024-11-14 06:33:00|21745.24|21665.24|21746.46|21666.46|21746.46|21666.46|21743.97|21663.97|10
1731565990000|2024-11-14 06:33:10|21746.41|21666.41|21747.71|21667.71|21747.71|21667.71|21745.51|21665.51|10
1731566000000|2024-11-14 06:33:20|21748.33|21668.33|21751.13|21671.13|21751.33|21671.33|21748.33|21668.33|10
1731566010000|2024-11-14 06:33:30|21751.52|21671.52|21744.65|21664.65|21751.52|21671.52|21744.65|21664.65|10
1731566020000|2024-11-14 06:33:40|21744.54|21664.54|21743.82|21663.82|21746.16|21666.16|21743.82|21663.82|10
1731566030000|2024-11-14 06:33:50|21743.79|21663.79|21745.79|21665.79|21745.81|21665.81|21743.61|21663.61|10
1731566040000|2024-11-14 06:34:00|21746.32|21666.32|21745.1|21665.1|21746.53|21666.53|21745.1|21665.1|10
1731566050000|2024-11-14 06:34:10|21745.57|21665.57|21746.69|21666.69|21748.05|21668.05|21745.45|21665.45|10
1731566060000|2024-11-14 06:34:20|21744.94|21664.94|21731.52|21651.52|21744.94|21664.94|21731.52|21651.52|10
1731566070000|2024-11-14 06:34:30|21731.23|21651.23|21731.43|21651.43|21732.01|21652.01|21730.97|21650.97|10
1731566080000|2024-11-14 06:34:40|21731.11|21651.11|21731.08|21651.08|21732.93|21652.93|21731.08|21651.08|10
1731566090000|2024-11-14 06:34:50|21731.1|21651.1|21728.65|21648.65|21731.67|21651.67|21728.65|21648.65|10
1731566100000|2024-11-14 06:35:00|21728.25|21648.25|21725.01|21645.01|21728.25|21648.25|21723.9|21643.9|10
1731566110000|2024-11-14 06:35:10|21725.52|21645.52|21727.32|21647.32|21727.32|21647.32|21725|21645|10
1731566120000|2024-11-14 06:35:20|21726.78|21646.78|21730.46|21650.46|21730.46|21650.46|21726.78|21646.78|10
1731566130000|2024-11-14 06:35:30|21731.17|21651.17|21730.82|21650.82|21731.36|21651.36|21730.46|21650.46|10
1731566140000|2024-11-14 06:35:40|21730.78|21650.78|21732.32|21652.32|21732.32|21652.32|21730.08|21650.08|10
1731566150000|2024-11-14 06:35:50|21732.45|21652.45|21731.53|21651.53|21733.32|21653.32|21731.37|21651.37|10
1731566160000|2024-11-14 06:36:00|21731.73|21651.73|21730.62|21650.62|21731.98|21651.98|21730.62|21650.62|10
1731566170000|2024-11-14 06:36:10|21731.33|21651.33|21733.03|21653.03|21733.03|21653.03|21731.16|21651.16|10
1731566180000|2024-11-14 06:36:20|21732.42|21652.42|21726.98|21646.98|21732.42|21652.42|21726.93|21646.93|10
1731566190000|2024-11-14 06:36:30|21727.1|21647.1|21728.09|21648.09|21728.31|21648.31|21726.38|21646.38|10
1731566200000|2024-11-14 06:36:40|21727.86|21647.86|21731.11|21651.11|21732.09|21652.09|21727.86|21647.86|10
1731566210000|2024-11-14 06:36:50|21729.91|21649.91|21728.88|21648.88|21729.91|21649.91|21728.65|21648.65|9
1731566220000|2024-11-14 06:37:00|21728.72|21648.72|21729.01|21649.01|21729.16|21649.16|21728.61|21648.61|10
1731566230000|2024-11-14 06:37:10|21730.33|21650.33|21735.05|21655.05|21735.18|21655.18|21730.33|21650.33|10
1731566240000|2024-11-14 06:37:20|21734.85|21654.85|21736.47|21656.47|21738.04|21658.04|21734.85|21654.85|10
1731566250000|2024-11-14 06:37:30|21736.28|21656.28|21738.12|21658.12|21739.43|21659.43|21736.28|21656.28|10
1731566260000|2024-11-14 06:37:40|21737.82|21657.82|21736.95|21656.95|21737.82|21657.82|21736.95|21656.95|10
1731566270000|2024-11-14 06:37:50|21736.78|21656.78|21738.99|21658.99|21738.99|21658.99|21736.76|21656.76|10
1731566280000|2024-11-14 06:38:00|21739.26|21659.26|21739.35|21659.35|21740.04|21660.04|21739.2|21659.2|10
1731566290000|2024-11-14 06:38:10|21739.94|21659.94|21737.68|21657.68|21739.94|21659.94|21737.68|21657.68|10
1731566300000|2024-11-14 06:38:20|21738.99|21658.99|21735.22|21655.22|21738.99|21658.99|21735.22|21655.22|10
1731566310000|2024-11-14 06:38:30|21735.38|21655.38|21736.22|21656.22|21736.22|21656.22|21734.57|21654.57|9
1731566320000|2024-11-14 06:38:40|21735.66|21655.66|21737.31|21657.31|21737.31|21657.31|21733.17|21653.17|10
1731566330000|2024-11-14 06:38:50|21738.51|21658.51|21738.09|21658.09|21738.69|21658.69|21737.92|21657.92|10
1731566340000|2024-11-14 06:39:00|21737.93|21657.93|21734.81|21654.81|21737.93|21657.93|21734.63|21654.63|9
1731566350000|2024-11-14 06:39:10|21734.61|21654.61|21733.44|21653.44|21734.67|21654.67|21733.44|21653.44|10
1731566360000|2024-11-14 06:39:20|21733.43|21653.43|21733.1|21653.1|21733.43|21653.43|21731.55|21651.55|10
1731566370000|2024-11-14 06:39:30|21732.93|21652.93|21730.54|21650.54|21733|21653|21730.54|21650.54|10
1731566380000|2024-11-14 06:39:40|21731.09|21651.09|21733.23|21653.23|21733.23|21653.23|21729.76|21649.76|10
1731566390000|2024-11-14 06:39:50|21733.01|21653.01|21729.94|21649.94|21733.05|21653.05|21729.94|21649.94|9
1731566400000|2024-11-14 06:40:00|21729.92|21649.92|21729.37|21649.37|21730.34|21650.34|21729.12|21649.12|10
1731566410000|2024-11-14 06:40:10|21729.55|21649.55|21730.22|21650.22|21731.32|21651.32|21729.55|21649.55|10
1731566420000|2024-11-14 06:40:20|21731.51|21651.51|21734.49|21654.49|21735.68|21655.68|21731.51|21651.51|10
1731566430000|2024-11-14 06:40:30|21734.35|21654.35|21728.78|21648.78|21734.35|21654.35|21728.78|21648.78|10
1731566440000|2024-11-14 06:40:40|21728.44|21648.44|21719.29|21639.29|21728.44|21648.44|21719.29|21639.29|10
1731566450000|2024-11-14 06:40:50|21719.19|21639.19|21711.59|21631.59|21719.76|21639.76|21711.59|21631.59|9
1731566460000|2024-11-14 06:41:00|21711.77|21631.77|21708.69|21628.69|21712|21632|21708.69|21628.69|9
1731566470000|2024-11-14 06:41:10|21708.28|21628.28|21709.14|21629.14|21709.82|21629.82|21708.1|21628.1|10
1731566480000|2024-11-14 06:41:20|21708.1|21628.1|21707.18|21627.18|21708.1|21628.1|21702.77|21622.77|10
1731566490000|2024-11-14 06:41:30|21706.25|21626.25|21707.68|21627.68|21707.68|21627.68|21701.41|21621.41|10
1731566500000|2024-11-14 06:41:40|21707.74|21627.74|21708.88|21628.88|21708.88|21628.88|21705.18|21625.18|10
1731566510000|2024-11-14 06:41:50|21709.81|21629.81|21709.62|21629.62|21710.6|21630.6|21709.61|21629.61|10
1731566520000|2024-11-14 06:42:00|21709.74|21629.74|21708.29|21628.29|21709.77|21629.77|21708.29|21628.29|10
1731566530000|2024-11-14 06:42:10|21708.83|21628.83|21705.01|21625.01|21708.97|21628.97|21705.01|21625.01|10
1731566540000|2024-11-14 06:42:20|21704.97|21624.97|21698.4|21618.4|21704.97|21624.97|21698.4|21618.4|10
1731566550000|2024-11-14 06:42:30|21698.53|21618.53|21689.84|21609.84|21698.79|21618.79|21689.84|21609.84|10
1731566560000|2024-11-14 06:42:40|21689.2|21609.2|21690.39|21610.39|21690.99|21610.99|21688.61|21608.61|10
1731566570000|2024-11-14 06:42:50|21690.68|21610.68|21690.69|21610.69|21690.71|21610.71|21688.67|21608.67|10
1731566580000|2024-11-14 06:43:00|21690.16|21610.16|21688.87|21608.87|21690.16|21610.16|21688.87|21608.87|10
1731566590000|2024-11-14 06:43:10|21688.31|21608.31|21691.48|21611.48|21691.86|21611.86|21688.31|21608.31|10
1731566600000|2024-11-14 06:43:20|21691.9|21611.9|21688.1|21608.1|21691.9|21611.9|21688.1|21608.1|10
1731566610000|2024-11-14 06:43:30|21687.63|21607.63|21686.45|21606.45|21687.63|21607.63|21686.45|21606.45|10
1731566620000|2024-11-14 06:43:40|21686.32|21606.32|21684.77|21604.77|21686.83|21606.83|21684.77|21604.77|10
1731566630000|2024-11-14 06:43:50|21683.77|21603.77|21681.64|21601.64|21684.03|21604.03|21681.64|21601.64|10
1731566640000|2024-11-14 06:44:00|21681.06|21601.06|21681.09|21601.09|21681.47|21601.47|21680.27|21600.27|10
1731566650000|2024-11-14 06:44:10|21681.77|21601.77|21682.61|21602.61|21683.4|21603.4|21681.54|21601.54|10
1731566660000|2024-11-14 06:44:20|21683.52|21603.52|21687.83|21607.83|21687.83|21607.83|21683.52|21603.52|10
1731566670000|2024-11-14 06:44:30|21688.02|21608.02|21691.99|21611.99|21692.03|21612.03|21687.94|21607.94|10
1731566680000|2024-11-14 06:44:40|21692.49|21612.49|21697.23|21617.23|21697.51|21617.51|21692.49|21612.49|9
1731566690000|2024-11-14 06:44:50|21695.7|21615.7|21694.3|21614.3|21695.7|21615.7|21691.21|21611.21|10
1731566700000|2024-11-14 06:45:00|21694.49|21614.49|21693.17|21613.17|21695.38|21615.38|21692.69|21612.69|9
1731566710000|2024-11-14 06:45:10|21693.38|21613.38|21691.4|21611.4|21694.58|21614.58|21691.4|21611.4|10
1731566720000|2024-11-14 06:45:20|21691.26|21611.26|21691.12|21611.12|21691.92|21611.92|21691.12|21611.12|9
1731566730000|2024-11-14 06:45:30|21691.14|21611.14|21688.94|21608.94|21691.14|21611.14|21688.62|21608.62|9
1731566740000|2024-11-14 06:45:40|21688.43|21608.43|21689.09|21609.09|21690.68|21610.68|21688.43|21608.43|10
1731566750000|2024-11-14 06:45:50|21689.18|21609.18|21682.91|21602.91|21689.18|21609.18|21682.91|21602.91|10
1731566760000|2024-11-14 06:46:00|21682.64|21602.64|21678.02|21598.02|21683.16|21603.16|21678.02|21598.02|10
1731566770000|2024-11-14 06:46:10|21678.4|21598.4|21673.61|21593.61|21678.4|21598.4|21673.61|21593.61|10
1731566780000|2024-11-14 06:46:20|21673.47|21593.47|21670.33|21590.33|21673.47|21593.47|21670.33|21590.33|10
1731566790000|2024-11-14 06:46:30|21667.74|21587.74|21660.32|21580.32|21667.74|21587.74|21660.32|21580.32|10
1731566800000|2024-11-14 06:46:40|21660.36|21580.36|21658.87|21578.87|21660.36|21580.36|21658.71|21578.71|10
1731566810000|2024-11-14 06:46:50|21657.53|21577.53|21657.35|21577.35|21658.22|21578.22|21657.35|21577.35|10
1731566820000|2024-11-14 06:47:00|21657.34|21577.34|21655.88|21575.88|21658.36|21578.36|21655.88|21575.88|10
1731566830000|2024-11-14 06:47:10|21656.38|21576.38|21656.81|21576.81|21657.29|21577.29|21656.25|21576.25|10
1731566840000|2024-11-14 06:47:20|21655.86|21575.86|21656.49|21576.49|21656.49|21576.49|21655.19|21575.19|10
1731566850000|2024-11-14 06:47:30|21657.43|21577.43|21662.76|21582.76|21662.93|21582.93|21657.43|21577.43|10
1731566860000|2024-11-14 06:47:40|21662.74|21582.74|21664.73|21584.73|21665.35|21585.35|21662.74|21582.74|10
1731566870000|2024-11-14 06:47:50|21664.76|21584.76|21662.78|21582.78|21665.88|21585.88|21662.45|21582.45|10
1731566880000|2024-11-14 06:48:00|21662.77|21582.77|21660.42|21580.42|21662.77|21582.77|21660.42|21580.42|10
1731566890000|2024-11-14 06:48:10|21660.4|21580.4|21662.45|21582.45|21662.45|21582.45|21660.07|21580.07|10
1731566900000|2024-11-14 06:48:20|21662.35|21582.35|21663.16|21583.16|21663.34|21583.34|21661.36|21581.36|10
1731566910000|2024-11-14 06:48:30|21663.36|21583.36|21665.26|21585.26|21665.26|21585.26|21663.08|21583.08|10
1731566920000|2024-11-14 06:48:40|21665.33|21585.33|21667.46|21587.46|21667.46|21587.46|21664.86|21584.86|10
1731566930000|2024-11-14 06:48:50|21668.94|21588.94|21666.74|21586.74|21670.39|21590.39|21666.74|21586.74|10
1731566940000|2024-11-14 06:49:00|21667.12|21587.12|21668.61|21588.61|21668.91|21588.91|21667.08|21587.08|10
1731566950000|2024-11-14 06:49:10|21668.68|21588.68|21670.43|21590.43|21670.43|21590.43|21668.04|21588.04|10
1731566960000|2024-11-14 06:49:20|21670.74|21590.74|21671.92|21591.92|21672.87|21592.87|21670.52|21590.52|10
1731566970000|2024-11-14 06:49:30|21672|21592|21669.35|21589.35|21672|21592|21669.35|21589.35|10
1731566980000|2024-11-14 06:49:40|21667.67|21587.67|21666.64|21586.64|21667.67|21587.67|21666.64|21586.64|10
1731566990000|2024-11-14 06:49:50|21667.85|21587.85|21666.15|21586.15|21669.14|21589.14|21666.15|21586.15|10
1731567000000|2024-11-14 06:50:00|21665.13|21585.13|21663.64|21583.64|21665.41|21585.41|21663.47|21583.47|10
1731567010000|2024-11-14 06:50:10|21663.39|21583.39|21659.42|21579.42|21663.39|21583.39|21659.42|21579.42|10
1731567020000|2024-11-14 06:50:20|21659|21579|21656.97|21576.97|21659.05|21579.05|21656.75|21576.75|9
1731567030000|2024-11-14 06:50:30|21656.9|21576.9|21656.31|21576.31|21657.37|21577.37|21656.31|21576.31|10
1731567040000|2024-11-14 06:50:40|21656.17|21576.17|21650.05|21570.05|21656.17|21576.17|21650.05|21570.05|10
1731567050000|2024-11-14 06:50:50|21648.39|21568.39|21640.57|21560.57|21648.39|21568.39|21640.57|21560.57|10
1731567060000|2024-11-14 06:51:00|21639.84|21559.84|21633.24|21553.24|21640.05|21560.05|21633.24|21553.24|10
1731567070000|2024-11-14 06:51:10|21632.54|21552.54|21630.63|21550.63|21634.16|21554.16|21630.63|21550.63|10
1731567080000|2024-11-14 06:51:20|21629.39|21549.39|21626.6|21546.6|21630.06|21550.06|21626.6|21546.6|10
1731567090000|2024-11-14 06:51:30|21626.32|21546.32|21622.51|21542.51|21626.32|21546.32|21622.51|21542.51|10
1731567100000|2024-11-14 06:51:40|21623.09|21543.09|21626.85|21546.85|21626.85|21546.85|21623.09|21543.09|10
1731567110000|2024-11-14 06:51:50|21625.88|21545.88|21618.57|21538.57|21625.88|21545.88|21618.57|21538.57|10
1731567120000|2024-11-14 06:52:00|21618.66|21538.66|21617.95|21537.95|21619.12|21539.12|21617.95|21537.95|10
1731567130000|2024-11-14 06:52:10|21618|21538|21616.6|21536.6|21618|21538|21614.37|21534.37|10
1731567140000|2024-11-14 06:52:20|21616.47|21536.47|21614.76|21534.76|21617.96|21537.96|21614.29|21534.29|10
1731567150000|2024-11-14 06:52:30|21614.63|21534.63|21613.81|21533.81|21614.97|21534.97|21613.76|21533.76|10
1731567160000|2024-11-14 06:52:40|21613.63|21533.63|21610.09|21530.09|21613.63|21533.63|21610.09|21530.09|10
1731567170000|2024-11-14 06:52:50|21609.47|21529.47|21605.66|21525.66|21609.47|21529.47|21605.19|21525.19|10
1731567180000|2024-11-14 06:53:00|21605.7|21525.7|21608.4|21528.4|21608.4|21528.4|21605.7|21525.7|10
1731567190000|2024-11-14 06:53:10|21606.16|21526.16|21605.22|21525.22|21606.16|21526.16|21605.04|21525.04|10
1731567200000|2024-11-14 06:53:20|21605.35|21525.35|21604.1|21524.1|21605.35|21525.35|21603.69|21523.69|10
1731567210000|2024-11-14 06:53:30|21603.26|21523.26|21602.34|21522.34|21603.26|21523.26|21601.95|21521.95|10
1731567220000|2024-11-14 06:53:40|21602.3|21522.3|21597.95|21517.95|21602.3|21522.3|21597.6|21517.6|10
1731567230000|2024-11-14 06:53:50|21597.73|21517.73|21588.08|21508.08|21597.73|21517.73|21588.08|21508.08|10
1731567240000|2024-11-14 06:54:00|21587.7|21507.7|21589.23|21509.23|21589.23|21509.23|21587.03|21507.03|10
1731567250000|2024-11-14 06:54:10|21588.89|21508.89|21591.4|21511.4|21591.55|21511.55|21588.75|21508.75|10
1731567260000|2024-11-14 06:54:20|21591.82|21511.82|21595.32|21515.32|21595.56|21515.56|21591.82|21511.82|10
1731567270000|2024-11-14 06:54:30|21595.34|21515.34|21598.73|21518.73|21598.73|21518.73|21595.34|21515.34|10
1731567280000|2024-11-14 06:54:40|21599.39|21519.39|21599.43|21519.43|21600.62|21520.62|21599.39|21519.39|10
1731567290000|2024-11-14 06:54:50|21599.88|21519.88|21596.06|21516.06|21599.88|21519.88|21594.59|21514.59|10
1731567300000|2024-11-14 06:55:00|21595.98|21515.98|21593.33|21513.33|21596.66|21516.66|21593.33|21513.33|10
1731567310000|2024-11-14 06:55:10|21590.95|21510.95|21579.12|21499.12|21590.95|21510.95|21579.12|21499.12|10
1731567320000|2024-11-14 06:55:20|21579.48|21499.48|21581.87|21501.87|21582.1|21502.1|21579.48|21499.48|10
1731567330000|2024-11-14 06:55:30|21581.85|21501.85|21581.9|21501.9|21582.35|21502.35|21580.01|21500.01|9
1731567340000|2024-11-14 06:55:40|21579.46|21499.46|21576.59|21496.59|21580.2|21500.2|21576.59|21496.59|10
1731567350000|2024-11-14 06:55:50|21574.96|21494.96|21571.79|21491.79|21575.53|21495.53|21571.79|21491.79|10
1731567360000|2024-11-14 06:56:00|21571.32|21491.32|21564.48|21484.48|21571.32|21491.32|21564.48|21484.48|10
1731567370000|2024-11-14 06:56:10|21564.33|21484.33|21557.51|21477.51|21564.33|21484.33|21557.51|21477.51|10
1731567380000|2024-11-14 06:56:20|21556.85|21476.85|21551.79|21471.79|21556.85|21476.85|21551.67|21471.67|10
1731567390000|2024-11-14 06:56:30|21551.87|21471.87|21551.22|21471.22|21551.87|21471.87|21550.83|21470.83|10
1731567400000|2024-11-14 06:56:40|21549.95|21469.95|21549.82|21469.82|21550.52|21470.52|21549.18|21469.18|10
1731567410000|2024-11-14 06:56:50|21550.48|21470.48|21549.32|21469.32|21550.65|21470.65|21547.49|21467.49|9
1731567420000|2024-11-14 06:57:00|21549.15|21469.15|21540.56|21460.56|21549.15|21469.15|21540.56|21460.56|10
1731567430000|2024-11-14 06:57:10|21540.41|21460.41|21532.18|21452.18|21540.42|21460.42|21532.18|21452.18|10
1731567440000|2024-11-14 06:57:20|21531.93|21451.93|21537.01|21457.01|21538.58|21458.58|21531.93|21451.93|10
1731567450000|2024-11-14 06:57:30|21536.45|21456.45|21535.09|21455.09|21537.17|21457.17|21535.09|21455.09|10
1731567460000|2024-11-14 06:57:40|21534.46|21454.46|21535.83|21455.83|21536.05|21456.05|21533.82|21453.82|10
1731567470000|2024-11-14 06:57:50|21535.65|21455.65|21532.55|21452.55|21535.89|21455.89|21532.55|21452.55|9
1731567480000|2024-11-14 06:58:00|21532.3|21452.3|21531.14|21451.14|21532.37|21452.37|21531.14|21451.14|10
1731567490000|2024-11-14 06:58:10|21532.01|21452.01|21533.83|21453.83|21535.77|21455.77|21532.01|21452.01|10
1731567500000|2024-11-14 06:58:20|21530.28|21450.28|21524.55|21444.55|21530.28|21450.28|21523.75|21443.75|10
1731567510000|2024-11-14 06:58:30|21524.27|21444.27|21508.75|21428.75|21524.79|21444.79|21508.75|21428.75|10
1731567520000|2024-11-14 06:58:40|21509.14|21429.14|21503.73|21423.73|21509.14|21429.14|21503.73|21423.73|10
1731567530000|2024-11-14 06:58:50|21505.43|21425.43|21505.25|21425.25|21506.27|21426.27|21504.34|21424.34|10
1731567540000|2024-11-14 06:59:00|21504.51|21424.51|21514.17|21434.17|21514.17|21434.17|21504.51|21424.51|10
1731567550000|2024-11-14 06:59:10|21513.9|21433.9|21517.03|21437.03|21517.03|21437.03|21512.92|21432.92|10
1731567560000|2024-11-14 06:59:20|21511.29|21431.29|21515.67|21435.67|21515.67|21435.67|21511.12|21431.12|10
1731567570000|2024-11-14 06:59:30|21515.63|21435.63|21513.4|21433.4|21515.63|21435.63|21513.4|21433.4|10
1731567580000|2024-11-14 06:59:40|21512.55|21432.55|21509.07|21429.07|21512.55|21432.55|21508.8|21428.8|10
1731567590000|2024-11-14 06:59:50|21509.37|21429.37|21498.1|21418.1|21509.37|21429.37|21498.1|21418.1|10
1731567600000|2024-11-14 07:00:00|21496.44|21416.44|21487.55|21407.55|21496.44|21416.44|21487.21|21407.21|10
1731567610000|2024-11-14 07:00:10|21486.3|21406.3|21478.56|21398.56|21486.3|21406.3|21478.27|21398.27|10
1731567620000|2024-11-14 07:00:20|21478.43|21398.43|21461.74|21381.74|21478.43|21398.43|21461.74|21381.74|10
1731567630000|2024-11-14 07:00:30|21461.96|21381.96|21440.86|21360.86|21461.96|21381.96|21440.86|21360.86|10
1731567640000|2024-11-14 07:00:40|21439.53|21359.53|21427.99|21347.99|21440.28|21360.28|21427.99|21347.99|10
1731567650000|2024-11-14 07:00:50|21427.53|21347.53|21425.24|21345.24|21428.36|21348.36|21424.59|21344.59|10
1731567660000|2024-11-14 07:01:00|21425.68|21345.68|21433.09|21353.09|21433.93|21353.93|21425.68|21345.68|10
1731567670000|2024-11-14 07:01:10|21434.76|21354.76|21438.63|21358.63|21438.63|21358.63|21434.76|21354.76|10
1731567680000|2024-11-14 07:01:20|21438.46|21358.46|21441.3|21361.3|21442.45|21362.45|21438.46|21358.46|10
1731567690000|2024-11-14 07:01:30|21444.58|21364.58|21464.66|21384.66|21464.66|21384.66|21444.58|21364.58|9
1731567700000|2024-11-14 07:01:40|21466.8|21386.8|21481.83|21401.83|21482.31|21402.31|21466.8|21386.8|10
1731567710000|2024-11-14 07:01:50|21484.56|21404.56|21483.18|21403.18|21484.56|21404.56|21477.89|21397.89|10
1731567720000|2024-11-14 07:02:00|21484.32|21404.32|21489.67|21409.67|21489.67|21409.67|21484.32|21404.32|10
1731567730000|2024-11-14 07:02:10|21491.22|21411.22|21497.57|21417.57|21497.77|21417.77|21489.86|21409.86|10
1731567740000|2024-11-14 07:02:20|21496.45|21416.45|21505.55|21425.55|21505.55|21425.55|21496.45|21416.45|9
1731567750000|2024-11-14 07:02:30|21505.98|21425.98|21508.45|21428.45|21508.74|21428.74|21505.66|21425.66|10
1731567760000|2024-11-14 07:02:40|21508.8|21428.8|21511.57|21431.57|21512.21|21432.21|21508.8|21428.8|10
1731567770000|2024-11-14 07:02:50|21511.67|21431.67|21511.3|21431.3|21513.54|21433.54|21510.78|21430.78|10
1731567780000|2024-11-14 07:03:00|21510.65|21430.65|21516.74|21436.74|21516.74|21436.74|21509.09|21429.09|10
1731567790000|2024-11-14 07:03:10|21517|21437|21524.55|21444.55|21524.55|21444.55|21517|21437|10
1731567800000|2024-11-14 07:03:20|21524.53|21444.53|21524.67|21444.67|21526.49|21446.49|21524.32|21444.32|10
1731567810000|2024-11-14 07:03:30|21521.59|21441.59|21511.68|21431.68|21521.59|21441.59|21511.68|21431.68|9
1731567820000|2024-11-14 07:03:40|21511.6|21431.6|21508.56|21428.56|21512.1|21432.1|21508.56|21428.56|10
1731567830000|2024-11-14 07:03:50|21507.74|21427.74|21499.8|21419.8|21507.74|21427.74|21499.02|21419.02|10
1731567840000|2024-11-14 07:04:00|21499.5|21419.5|21491.01|21411.01|21500.36|21420.36|21491.01|21411.01|10
1731567850000|2024-11-14 07:04:10|21489.48|21409.48|21488.23|21408.23|21490.14|21410.14|21487.26|21407.26|10
1731567860000|2024-11-14 07:04:20|21488.51|21408.51|21492.52|21412.52|21497.09|21417.09|21488.51|21408.51|10
1731567870000|2024-11-14 07:04:30|21492.93|21412.93|21494.54|21414.54|21494.54|21414.54|21492.21|21412.21|10
1731567880000|2024-11-14 07:04:40|21494.28|21414.28|21497.3|21417.3|21497.3|21417.3|21493.27|21413.27|10
1731567890000|2024-11-14 07:04:50|21498.57|21418.57|21508.25|21428.25|21508.25|21428.25|21498.57|21418.57|9
1731567900000|2024-11-14 07:05:00|21510.12|21430.12|21510.53|21430.53|21511.27|21431.27|21507.72|21427.72|10
1731567910000|2024-11-14 07:05:10|21509.28|21429.28|21507.68|21427.68|21509.28|21429.28|21504.71|21424.71|10
1731567920000|2024-11-14 07:05:20|21507.58|21427.58|21513.38|21433.38|21513.77|21433.77|21507.58|21427.58|10
1731567930000|2024-11-14 07:05:30|21512.38|21432.38|21513.96|21433.96|21514.18|21434.18|21510.9|21430.9|10
1731567940000|2024-11-14 07:05:40|21513.76|21433.76|21513.22|21433.22|21515.83|21435.83|21513.13|21433.13|10
1731567950000|2024-11-14 07:05:50|21512.43|21432.43|21510.31|21430.31|21512.43|21432.43|21509.91|21429.91|10
1731567960000|2024-11-14 07:06:00|21509.69|21429.69|21500.09|21420.09|21509.69|21429.69|21500.09|21420.09|10
1731567970000|2024-11-14 07:06:10|21498.62|21418.62|21484.86|21404.86|21498.62|21418.62|21484.86|21404.86|10
1731567980000|2024-11-14 07:06:20|21482.63|21402.63|21485.83|21405.83|21486.82|21406.82|21482.63|21402.63|10
1731567990000|2024-11-14 07:06:30|21485.86|21405.86|21483.62|21403.62|21486.57|21406.57|21483.62|21403.62|10
1731568000000|2024-11-14 07:06:40|21483.61|21403.61|21477.13|21397.13|21483.61|21403.61|21477.13|21397.13|10
1731568010000|2024-11-14 07:06:50|21476.12|21396.12|21470.76|21390.76|21476.56|21396.56|21470.76|21390.76|10
1731568020000|2024-11-14 07:07:00|21470.64|21390.64|21462.21|21382.21|21470.64|21390.64|21462.21|21382.21|10
1731568030000|2024-11-14 07:07:10|21460.8|21380.8|21453.44|21373.44|21460.8|21380.8|21453.44|21373.44|10
1731568040000|2024-11-14 07:07:20|21452.75|21372.75|21454.65|21374.65|21454.82|21374.82|21452.75|21372.75|10
1731568050000|2024-11-14 07:07:30|21454.43|21374.43|21456.02|21376.02|21456.02|21376.02|21454.18|21374.18|10
1731568060000|2024-11-14 07:07:40|21456.15|21376.15|21461.82|21381.82|21462.18|21382.18|21456.15|21376.15|10
1731568070000|2024-11-14 07:07:50|21460.93|21380.93|21465.58|21385.58|21465.58|21385.58|21460.93|21380.93|10
1731568080000|2024-11-14 07:08:00|21465.64|21385.64|21460.56|21380.56|21465.75|21385.75|21460.56|21380.56|10
1731568090000|2024-11-14 07:08:10|21459.36|21379.36|21443.57|21363.57|21459.36|21379.36|21443.57|21363.57|10
1731568100000|2024-11-14 07:08:20|21443.29|21363.29|21430.74|21350.74|21443.29|21363.29|21430.74|21350.74|10
1731568110000|2024-11-14 07:08:30|21428.35|21348.35|21428.39|21348.39|21429.45|21349.45|21427.25|21347.25|10
1731568120000|2024-11-14 07:08:40|21427.14|21347.14|21428.23|21348.23|21428.23|21348.23|21426.68|21346.68|10
1731568130000|2024-11-14 07:08:50|21429.03|21349.03|21428.47|21348.47|21430.61|21350.61|21427.88|21347.88|10
1731568140000|2024-11-14 07:09:00|21428.17|21348.17|21429.96|21349.96|21429.96|21349.96|21426.72|21346.72|10
1731568150000|2024-11-14 07:09:10|21430.73|21350.73|21438.39|21358.39|21439.31|21359.31|21430.73|21350.73|10
1731568160000|2024-11-14 07:09:20|21436.7|21356.7|21439.75|21359.75|21441.77|21361.77|21436.05|21356.05|10
1731568170000|2024-11-14 07:09:30|21439.12|21359.12|21431.38|21351.38|21439.62|21359.62|21431.38|21351.38|10
1731568180000|2024-11-14 07:09:40|21431.31|21351.31|21430.52|21350.52|21431.52|21351.52|21429.43|21349.43|10
1731568190000|2024-11-14 07:09:50|21430.33|21350.33|21429.77|21349.77|21430.33|21350.33|21428.7|21348.7|10
1731568200000|2024-11-14 07:10:00|21430.57|21350.57|21444.24|21364.24|21444.33|21364.33|21430.57|21350.57|10
1731568210000|2024-11-14 07:10:10|21444.08|21364.08|21446.65|21366.65|21446.65|21366.65|21442.35|21362.35|9
1731568220000|2024-11-14 07:10:20|21446.74|21366.74|21458.11|21378.11|21458.11|21378.11|21446.74|21366.74|10
1731568230000|2024-11-14 07:10:30|21458.22|21378.22|21457.02|21377.02|21458.73|21378.73|21455.42|21375.42|10
1731568240000|2024-11-14 07:10:40|21456.54|21376.54|21455.82|21375.82|21457.41|21377.41|21455.82|21375.82|10
1731568250000|2024-11-14 07:10:50|21455.08|21375.08|21455.55|21375.55|21456.05|21376.05|21452.26|21372.26|10
1731568260000|2024-11-14 07:11:00|21456.27|21376.27|21461.88|21381.88|21463.95|21383.95|21456.27|21376.27|10
1731568270000|2024-11-14 07:11:10|21461.63|21381.63|21458.78|21378.78|21461.63|21381.63|21458.07|21378.07|10
1731568280000|2024-11-14 07:11:20|21459|21379|21463.2|21383.2|21463.2|21383.2|21458.65|21378.65|10
1731568290000|2024-11-14 07:11:30|21464.1|21384.1|21470.88|21390.88|21470.93|21390.93|21464.1|21384.1|10
1731568300000|2024-11-14 07:11:40|21471.01|21391.01|21467.76|21387.76|21471.41|21391.41|21467.76|21387.76|10
1731568310000|2024-11-14 07:11:50|21467.02|21387.02|21470.91|21390.91|21470.97|21390.97|21466.54|21386.54|9
1731568320000|2024-11-14 07:12:00|21470.64|21390.64|21461.8|21381.8|21470.64|21390.64|21461.8|21381.8|10
1731568330000|2024-11-14 07:12:10|21460.86|21380.86|21459.2|21379.2|21460.86|21380.86|21457.94|21377.94|10
1731568340000|2024-11-14 07:12:20|21458.73|21378.73|21458.62|21378.62|21461.51|21381.51|21457.55|21377.55|10
1731568350000|2024-11-14 07:12:30|21458.35|21378.35|21455.93|21375.93|21458.35|21378.35|21453.2|21373.2|10
1731568360000|2024-11-14 07:12:40|21458.08|21378.08|21467.26|21387.26|21467.26|21387.26|21458.08|21378.08|10
1731568370000|2024-11-14 07:12:50|21467.04|21387.04|21481.1|21401.1|21481.1|21401.1|21467.04|21387.04|10
1731568380000|2024-11-14 07:13:00|21481.81|21401.81|21484.1|21404.1|21485.94|21405.94|21481.81|21401.81|10
1731568390000|2024-11-14 07:13:10|21484.15|21404.15|21485.36|21405.36|21485.67|21405.67|21484.15|21404.15|10
1731568400000|2024-11-14 07:13:20|21485.63|21405.63|21488.01|21408.01|21488.1|21408.1|21485.63|21405.63|10
1731568410000|2024-11-14 07:13:30|21488.83|21408.83|21492.87|21412.87|21493.13|21413.13|21488.83|21408.83|10
1731568420000|2024-11-14 07:13:40|21493.76|21413.76|21492.6|21412.6|21495.19|21415.19|21491.08|21411.08|10
1731568430000|2024-11-14 07:13:50|21494.02|21414.02|21489.08|21409.08|21494.02|21414.02|21489.08|21409.08|10
1731568440000|2024-11-14 07:14:00|21489.14|21409.14|21489.33|21409.33|21490.1|21410.1|21489|21409|10
1731568450000|2024-11-14 07:14:10|21488.31|21408.31|21487.81|21407.81|21488.31|21408.31|21487.36|21407.36|10
1731568460000|2024-11-14 07:14:20|21488.15|21408.15|21492.62|21412.62|21494.42|21414.42|21488.15|21408.15|10
1731568470000|2024-11-14 07:14:30|21492.3|21412.3|21494.21|21414.21|21495.7|21415.7|21490.52|21410.52|10
1731568480000|2024-11-14 07:14:40|21493.92|21413.92|21504.64|21424.64|21504.64|21424.64|21492.85|21412.85|10
1731568490000|2024-11-14 07:14:50|21505.24|21425.24|21507.34|21427.34|21507.34|21427.34|21504.88|21424.88|10
1731568500000|2024-11-14 07:15:00|21507.49|21427.49|21506.61|21426.61|21509.81|21429.81|21506.61|21426.61|10
1731568510000|2024-11-14 07:15:10|21506.58|21426.58|21505.84|21425.84|21506.64|21426.64|21504.59|21424.59|10
1731568520000|2024-11-14 07:15:20|21506.45|21426.45|21504.91|21424.91|21506.83|21426.83|21504.91|21424.91|10
1731568530000|2024-11-14 07:15:30|21504.76|21424.76|21500.83|21420.83|21504.76|21424.76|21500.83|21420.83|10
1731568540000|2024-11-14 07:15:40|21501.14|21421.14|21491.42|21411.42|21501.14|21421.14|21491.42|21411.42|10
1731568550000|2024-11-14 07:15:50|21490.02|21410.02|21490.66|21410.66|21492.44|21412.44|21490.02|21410.02|10
1731568560000|2024-11-14 07:16:00|21490.84|21410.84|21485.88|21405.88|21492.51|21412.51|21485.88|21405.88|10
1731568570000|2024-11-14 07:16:10|21486.47|21406.47|21493.47|21413.47|21493.47|21413.47|21486.47|21406.47|10
1731568580000|2024-11-14 07:16:20|21493.65|21413.65|21503.33|21423.33|21503.33|21423.33|21493.65|21413.65|10
1731568590000|2024-11-14 07:16:30|21502.67|21422.67|21507.73|21427.73|21508.61|21428.61|21502.67|21422.67|10
1731568600000|2024-11-14 07:16:40|21507.61|21427.61|21503.68|21423.68|21510.75|21430.75|21503.68|21423.68|10
1731568610000|2024-11-14 07:16:50|21503.2|21423.2|21509.19|21429.19|21509.19|21429.19|21503.03|21423.03|10
1731568620000|2024-11-14 07:17:00|21510.31|21430.31|21504.71|21424.71|21511.07|21431.07|21504.71|21424.71|10
1731568630000|2024-11-14 07:17:10|21505.41|21425.41|21501.51|21421.51|21505.41|21425.41|21500.31|21420.31|10
1731568640000|2024-11-14 07:17:20|21501.16|21421.16|21498.61|21418.61|21501.16|21421.16|21498.23|21418.23|10
1731568650000|2024-11-14 07:17:30|21497.85|21417.85|21496.37|21416.37|21498.69|21418.69|21494.26|21414.26|10
1731568660000|2024-11-14 07:17:40|21496.9|21416.9|21498.18|21418.18|21498.18|21418.18|21496.16|21416.16|10
1731568670000|2024-11-14 07:17:50|21497.77|21417.77|21493.67|21413.67|21498.22|21418.22|21492.57|21412.57|10
1731568680000|2024-11-14 07:18:00|21493.54|21413.54|21489.37|21409.37|21493.54|21413.54|21488.56|21408.56|10
1731568690000|2024-11-14 07:18:10|21489.41|21409.41|21489.71|21409.71|21490|21410|21488.17|21408.17|10
1731568700000|2024-11-14 07:18:20|21485.91|21405.91|21471.22|21391.22|21485.91|21405.91|21471.22|21391.22|10
1731568710000|2024-11-14 07:18:30|21471.36|21391.36|21471.27|21391.27|21472.84|21392.84|21468.82|21388.82|10
1731568720000|2024-11-14 07:18:40|21472.04|21392.04|21473.91|21393.91|21475.54|21395.54|21472.04|21392.04|10
1731568730000|2024-11-14 07:18:50|21474.63|21394.63|21478.83|21398.83|21478.83|21398.83|21474.42|21394.42|10
1731568740000|2024-11-14 07:19:00|21478.82|21398.82|21473.75|21393.75|21479.21|21399.21|21473.75|21393.75|10
1731568750000|2024-11-14 07:19:10|21475.36|21395.36|21477.82|21397.82|21477.82|21397.82|21475.36|21395.36|10
1731568760000|2024-11-14 07:19:20|21477.65|21397.65|21474.29|21394.29|21477.65|21397.65|21474.01|21394.01|10
1731568770000|2024-11-14 07:19:30|21474.92|21394.92|21477.69|21397.69|21478.02|21398.02|21474.92|21394.92|10
1731568780000|2024-11-14 07:19:40|21479.64|21399.64|21472.43|21392.43|21479.64|21399.64|21472.43|21392.43|10
1731568790000|2024-11-14 07:19:50|21472.92|21392.92|21465.44|21385.44|21472.92|21392.92|21465.44|21385.44|9
1731568800000|2024-11-14 07:20:00|21464.16|21384.16|21466.45|21386.45|21466.79|21386.79|21463.81|21383.81|10
1731568810000|2024-11-14 07:20:10|21466.54|21386.54|21464.84|21384.84|21467.24|21387.24|21462.9|21382.9|10
1731568820000|2024-11-14 07:20:20|21465.35|21385.35|21461.74|21381.74|21465.35|21385.35|21461.62|21381.62|10
1731568830000|2024-11-14 07:20:30|21461.6|21381.6|21464.49|21384.49|21464.49|21384.49|21459.71|21379.71|10
1731568840000|2024-11-14 07:20:40|21468.14|21388.14|21473.87|21393.87|21473.87|21393.87|21468.14|21388.14|9
1731568850000|2024-11-14 07:20:50|21474.32|21394.32|21476.18|21396.18|21478.96|21398.96|21474.32|21394.32|10
1731568860000|2024-11-14 07:21:00|21476.74|21396.74|21476.02|21396.02|21477.4|21397.4|21475.28|21395.28|10
1731568870000|2024-11-14 07:21:10|21476.01|21396.01|21481.55|21401.55|21481.55|21401.55|21474.99|21394.99|10
1731568880000|2024-11-14 07:21:20|21482.63|21402.63|21485.19|21405.19|21485.54|21405.54|21482.63|21402.63|10
1731568890000|2024-11-14 07:21:30|21484.83|21404.83|21482.86|21402.86|21484.83|21404.83|21482.86|21402.86|10
1731568900000|2024-11-14 07:21:40|21483.35|21403.35|21486.52|21406.52|21486.52|21406.52|21483.35|21403.35|10
1731568910000|2024-11-14 07:21:50|21486.62|21406.62|21486.88|21406.88|21487.29|21407.29|21486.16|21406.16|10
1731568920000|2024-11-14 07:22:00|21486.84|21406.84|21482.12|21402.12|21486.86|21406.86|21481.55|21401.55|10
1731568930000|2024-11-14 07:22:10|21482.57|21402.57|21484.7|21404.7|21484.9|21404.9|21482.57|21402.57|10
1731568940000|2024-11-14 07:22:20|21482.69|21402.69|21479.12|21399.12|21482.69|21402.69|21479.12|21399.12|10
1731568950000|2024-11-14 07:22:30|21477.88|21397.88|21469.69|21389.69|21477.88|21397.88|21469.69|21389.69|10
1731568960000|2024-11-14 07:22:40|21469.13|21389.13|21477.12|21397.12|21477.12|21397.12|21469.09|21389.09|10
1731568970000|2024-11-14 07:22:50|21477.34|21397.34|21474.89|21394.89|21477.34|21397.34|21473.23|21393.23|10
1731568980000|2024-11-14 07:23:00|21475.08|21395.08|21473.52|21393.52|21476.5|21396.5|21473.52|21393.52|10
1731568990000|2024-11-14 07:23:10|21473.14|21393.14|21475.14|21395.14|21475.14|21395.14|21471.08|21391.08|10
1731569000000|2024-11-14 07:23:20|21474.81|21394.81|21480.15|21400.15|21480.15|21400.15|21474.81|21394.81|10
1731569010000|2024-11-14 07:23:30|21479.99|21399.99|21483.37|21403.37|21483.42|21403.42|21479.78|21399.78|10
1731569020000|2024-11-14 07:23:40|21483.54|21403.54|21479.47|21399.47|21483.54|21403.54|21479.47|21399.47|10
1731569030000|2024-11-14 07:23:50|21483.01|21403.01|21484.15|21404.15|21484.38|21404.38|21482.7|21402.7|10
1731569040000|2024-11-14 07:24:00|21484.56|21404.56|21484.47|21404.47|21484.69|21404.69|21483.85|21403.85|9
1731569050000|2024-11-14 07:24:10|21484.65|21404.65|21485.02|21405.02|21485.02|21405.02|21483.76|21403.76|10
1731569060000|2024-11-14 07:24:20|21485.05|21405.05|21485.49|21405.49|21485.61|21405.61|21483.85|21403.85|10
1731569070000|2024-11-14 07:24:30|21485.6|21405.6|21492.11|21412.11|21492.11|21412.11|21485.6|21405.6|10
1731569080000|2024-11-14 07:24:40|21494.12|21414.12|21498.85|21418.85|21498.85|21418.85|21494.12|21414.12|10
1731569090000|2024-11-14 07:24:50|21499.59|21419.59|21498.92|21418.92|21499.61|21419.61|21498.02|21418.02|10
1731569100000|2024-11-14 07:25:00|21499.67|21419.67|21497.43|21417.43|21499.67|21419.67|21497.43|21417.43|10
1731569110000|2024-11-14 07:25:10|21495.83|21415.83|21494.68|21414.68|21495.83|21415.83|21494.68|21414.68|10
1731569120000|2024-11-14 07:25:20|21494.66|21414.66|21486.43|21406.43|21494.66|21414.66|21486.43|21406.43|10
1731569130000|2024-11-14 07:25:30|21485.5|21405.5|21473.88|21393.88|21485.5|21405.5|21473.88|21393.88|10
1731569140000|2024-11-14 07:25:40|21475.08|21395.08|21478.29|21398.29|21478.29|21398.29|21474.72|21394.72|10
1731569150000|2024-11-14 07:25:50|21478.58|21398.58|21484.19|21404.19|21484.19|21404.19|21477.9|21397.9|10
1731569160000|2024-11-14 07:26:00|21485.71|21405.71|21489.47|21409.47|21489.47|21409.47|21484.85|21404.85|10
1731569170000|2024-11-14 07:26:10|21489.56|21409.56|21486.62|21406.62|21491.02|21411.02|21486.58|21406.58|10
1731569180000|2024-11-14 07:26:20|21487.09|21407.09|21486.44|21406.44|21489.08|21409.08|21486.26|21406.26|10
1731569190000|2024-11-14 07:26:30|21485.57|21405.57|21483.45|21403.45|21485.92|21405.92|21483.18|21403.18|10
1731569200000|2024-11-14 07:26:40|21483.3|21403.3|21476.7|21396.7|21483.3|21403.3|21476.7|21396.7|10
1731569210000|2024-11-14 07:26:50|21476.4|21396.4|21476.22|21396.22|21476.4|21396.4|21475.11|21395.11|10
1731569220000|2024-11-14 07:27:00|21476.82|21396.82|21478.25|21398.25|21478.92|21398.92|21476.55|21396.55|10
1731569230000|2024-11-14 07:27:10|21477.66|21397.66|21482.25|21402.25|21482.25|21402.25|21477.46|21397.46|10
1731569240000|2024-11-14 07:27:20|21484.77|21404.77|21492.58|21412.58|21492.58|21412.58|21484.77|21404.77|9
1731569250000|2024-11-14 07:27:30|21493.49|21413.49|21504.62|21424.62|21504.62|21424.62|21493.49|21413.49|10
1731569260000|2024-11-14 07:27:40|21503.77|21423.77|21505.51|21425.51|21505.73|21425.73|21503.51|21423.51|10
1731569270000|2024-11-14 07:27:50|21505.43|21425.43|21497.23|21417.23|21505.43|21425.43|21497.23|21417.23|10
1731569280000|2024-11-14 07:28:00|21496.31|21416.31|21493.61|21413.61|21496.31|21416.31|21492.76|21412.76|9
1731569290000|2024-11-14 07:28:10|21494.63|21414.63|21496.79|21416.79|21496.98|21416.98|21494.63|21414.63|10
1731569300000|2024-11-14 07:28:20|21498.16|21418.16|21498.51|21418.51|21500.7|21420.7|21498.11|21418.11|10
1731569310000|2024-11-14 07:28:30|21498.92|21418.92|21500.9|21420.9|21500.9|21420.9|21498.92|21418.92|10
1731569320000|2024-11-14 07:28:40|21501.67|21421.67|21504.47|21424.47|21504.47|21424.47|21501.67|21421.67|10
1731569330000|2024-11-14 07:28:50|21504.62|21424.62|21510.59|21430.59|21510.59|21430.59|21504.62|21424.62|10
1731569340000|2024-11-14 07:29:00|21511.35|21431.35|21513.75|21433.75|21514.1|21434.1|21511.35|21431.35|10
1731569350000|2024-11-14 07:29:10|21513.56|21433.56|21518.36|21438.36|21518.36|21438.36|21513.56|21433.56|10
1731569360000|2024-11-14 07:29:20|21518.51|21438.51|21522.57|21442.57|21522.57|21442.57|21518.49|21438.49|10
1731569370000|2024-11-14 07:29:30|21522.41|21442.41|21526.89|21446.89|21526.89|21446.89|21522.41|21442.41|10
1731569380000|2024-11-14 07:29:40|21527.06|21447.06|21543.19|21463.19|21543.19|21463.19|21526.92|21446.92|10
1731569390000|2024-11-14 07:29:50|21543.67|21463.67|21548.63|21468.63|21548.67|21468.67|21543.67|21463.67|10
1731569400000|2024-11-14 07:30:00|21548.38|21468.38|21549.25|21469.25|21549.78|21469.78|21548.38|21468.38|10
1731569410000|2024-11-14 07:30:10|21549.19|21469.19|21546.26|21466.26|21549.6|21469.6|21546.26|21466.26|10
1731569420000|2024-11-14 07:30:20|21546.62|21466.62|21543.45|21463.45|21546.62|21466.62|21543.25|21463.25|10
1731569430000|2024-11-14 07:30:30|21543.52|21463.52|21543.14|21463.14|21543.53|21463.53|21541.71|21461.71|10
1731569440000|2024-11-14 07:30:40|21542.72|21462.72|21543.74|21463.74|21543.74|21463.74|21542.47|21462.47|10
1731569450000|2024-11-14 07:30:50|21544.67|21464.67|21545.97|21465.97|21546.13|21466.13|21544.67|21464.67|10
1731569460000|2024-11-14 07:31:00|21545.52|21465.52|21546.11|21466.11|21547.94|21467.94|21545.52|21465.52|10
1731569470000|2024-11-14 07:31:10|21546.34|21466.34|21546.59|21466.59|21546.59|21466.59|21545.54|21465.54|9
1731569480000|2024-11-14 07:31:20|21546.45|21466.45|21543.66|21463.66|21546.45|21466.45|21543.66|21463.66|10
1731569490000|2024-11-14 07:31:30|21542.55|21462.55|21538.45|21458.45|21542.55|21462.55|21538.45|21458.45|10
1731569500000|2024-11-14 07:31:40|21538.14|21458.14|21534.32|21454.32|21538.14|21458.14|21534.32|21454.32|10
1731569510000|2024-11-14 07:31:50|21534.23|21454.23|21532.54|21452.54|21534.23|21454.23|21532.54|21452.54|10
1731569520000|2024-11-14 07:32:00|21532.36|21452.36|21534.04|21454.04|21534.47|21454.47|21532.13|21452.13|10
1731569530000|2024-11-14 07:32:10|21534.47|21454.47|21564.21|21484.21|21564.21|21484.21|21534.27|21454.27|10
1731569540000|2024-11-14 07:32:20|21568.35|21488.35|21587.36|21507.36|21588.94|21508.94|21568.35|21488.35|10
1731569550000|2024-11-14 07:32:30|21588.2|21508.2|21587.55|21507.55|21588.29|21508.29|21584.71|21504.71|10
1731569560000|2024-11-14 07:32:40|21587.85|21507.85|21589.81|21509.81|21596.82|21516.82|21587.36|21507.36|10
1731569570000|2024-11-14 07:32:50|21591.72|21511.72|21604.97|21524.97|21604.97|21524.97|21591.22|21511.22|10
1731569580000|2024-11-14 07:33:00|21605.75|21525.75|21610.73|21530.73|21611.69|21531.69|21605.64|21525.64|10
1731569590000|2024-11-14 07:33:10|21611.71|21531.71|21603.31|21523.31|21612.36|21532.36|21603.31|21523.31|10
1731569600000|2024-11-14 07:33:20|21603.01|21523.01|21622.39|21542.39|21622.39|21542.39|21602.25|21522.25|10
1731569610000|2024-11-14 07:33:30|21624.25|21544.25|21637.56|21557.56|21637.56|21557.56|21624.25|21544.25|10
1731569620000|2024-11-14 07:33:40|21640.91|21560.91|21645.58|21565.58|21646.22|21566.22|21639.55|21559.55|10
1731569630000|2024-11-14 07:33:50|21645.84|21565.84|21669.51|21589.51|21669.51|21589.51|21645.84|21565.84|10
1731569640000|2024-11-14 07:34:00|21670.35|21590.35|21673.66|21593.66|21673.66|21593.66|21670.35|21590.35|10
1731569650000|2024-11-14 07:34:10|21674.21|21594.21|21648.64|21568.64|21674.21|21594.21|21647.74|21567.74|10
1731569660000|2024-11-14 07:34:20|21650.47|21570.47|21657.35|21577.35|21657.35|21577.35|21650.47|21570.47|10
1731569670000|2024-11-14 07:34:30|21658.81|21578.81|21654.13|21574.13|21665.07|21585.07|21654.13|21574.13|10
1731569680000|2024-11-14 07:34:40|21651.12|21571.12|21645.5|21565.5|21651.12|21571.12|21641.83|21561.83|10
1731569690000|2024-11-14 07:34:50|21645.68|21565.68|21641.17|21561.17|21645.68|21565.68|21641.17|21561.17|10
1731569700000|2024-11-14 07:35:00|21641.47|21561.47|21652.04|21572.04|21652.04|21572.04|21641.28|21561.28|10
1731569710000|2024-11-14 07:35:10|21652.66|21572.66|21668.33|21588.33|21668.93|21588.93|21652.66|21572.66|10
1731569720000|2024-11-14 07:35:20|21669.62|21589.62|21669.77|21589.77|21673.56|21593.56|21669.13|21589.13|10
1731569730000|2024-11-14 07:35:30|21665.67|21585.67|21678.08|21598.08|21678.08|21598.08|21661.85|21581.85|10
1731569740000|2024-11-14 07:35:40|21677.46|21597.46|21675.95|21595.95|21677.46|21597.46|21671.73|21591.73|10
1731569750000|2024-11-14 07:35:50|21678|21598|21680.28|21600.28|21680.28|21600.28|21675.9|21595.9|10
1731569760000|2024-11-14 07:36:00|21680.76|21600.76|21682.03|21602.03|21683.07|21603.07|21680.57|21600.57|10
1731569770000|2024-11-14 07:36:10|21680.64|21600.64|21683.54|21603.54|21683.82|21603.82|21680.64|21600.64|10
1731569780000|2024-11-14 07:36:20|21684.24|21604.24|21687.33|21607.33|21687.88|21607.88|21682.97|21602.97|10
1731569790000|2024-11-14 07:36:30|21687.55|21607.55|21687.68|21607.68|21688.11|21608.11|21685.68|21605.68|10
1731569800000|2024-11-14 07:36:40|21688.59|21608.59|21691.05|21611.05|21691.05|21611.05|21685.05|21605.05|10
1731569810000|2024-11-14 07:36:50|21693.75|21613.75|21696.71|21616.71|21696.85|21616.85|21692.97|21612.97|10
1731569820000|2024-11-14 07:37:00|21696.74|21616.74|21699.47|21619.47|21700.18|21620.18|21696.63|21616.63|10
1731569830000|2024-11-14 07:37:10|21700.32|21620.32|21702.64|21622.64|21702.73|21622.73|21700.32|21620.32|10
1731569840000|2024-11-14 07:37:20|21704.6|21624.6|21695.85|21615.85|21705.81|21625.81|21695.85|21615.85|10
1731569850000|2024-11-14 07:37:30|21695.61|21615.61|21699.7|21619.7|21699.7|21619.7|21693.49|21613.49|10
1731569860000|2024-11-14 07:37:40|21699.96|21619.96|21701.56|21621.56|21701.56|21621.56|21699.96|21619.96|10
1731569870000|2024-11-14 07:37:50|21699.91|21619.91|21708.96|21628.96|21709.44|21629.44|21698.87|21618.87|10
1731569880000|2024-11-14 07:38:00|21709.11|21629.11|21706.81|21626.81|21710.95|21630.95|21706.81|21626.81|10
1731569890000|2024-11-14 07:38:10|21705.57|21625.57|21703.37|21623.37|21705.6|21625.6|21700.33|21620.33|10
1731569900000|2024-11-14 07:38:20|21705.02|21625.02|21702.83|21622.83|21705.73|21625.73|21702.28|21622.28|10
1731569910000|2024-11-14 07:38:30|21705.84|21625.84|21705.84|21625.84|21709.09|21629.09|21705.84|21625.84|10
1731569920000|2024-11-14 07:38:40|21705.64|21625.64|21710.88|21630.88|21713.2|21633.2|21705.64|21625.64|10
1731569930000|2024-11-14 07:38:50|21709.71|21629.71|21713.27|21633.27|21713.27|21633.27|21709.71|21629.71|10
1731569940000|2024-11-14 07:39:00|21714.9|21634.9|21711.07|21631.07|21715.19|21635.19|21709.91|21629.91|10
1731569950000|2024-11-14 07:39:10|21713.85|21633.85|21705.09|21625.09|21713.85|21633.85|21705.09|21625.09|10
1731569960000|2024-11-14 07:39:20|21706.4|21626.4|21706.28|21626.28|21708.88|21628.88|21706.28|21626.28|10
1731569970000|2024-11-14 07:39:30|21706.25|21626.25|21712.85|21632.85|21712.85|21632.85|21705.83|21625.83|10
1731569980000|2024-11-14 07:39:40|21713.43|21633.43|21714.79|21634.79|21716.11|21636.11|21712.53|21632.53|10
1731569990000|2024-11-14 07:39:50|21715.04|21635.04|21713.48|21633.48|21717.31|21637.31|21712.18|21632.18|10
1731570000000|2024-11-14 07:40:00|21711.81|21631.81|21709.22|21629.22|21712.89|21632.89|21709.22|21629.22|10
1731570010000|2024-11-14 07:40:10|21708.86|21628.86|21711.29|21631.29|21711.29|21631.29|21708.86|21628.86|10
1731570020000|2024-11-14 07:40:20|21712.19|21632.19|21710.31|21630.31|21713.47|21633.47|21710.31|21630.31|10
1731570030000|2024-11-14 07:40:30|21710.72|21630.72|21721.81|21641.81|21721.81|21641.81|21710.72|21630.72|10
1731570040000|2024-11-14 07:40:40|21722.77|21642.77|21726.29|21646.29|21726.29|21646.29|21722.5|21642.5|10
1731570050000|2024-11-14 07:40:50|21727.25|21647.25|21727.54|21647.54|21729|21649|21727.25|21647.25|10
1731570060000|2024-11-14 07:41:00|21727.98|21647.98|21730.75|21650.75|21730.75|21650.75|21725.91|21645.91|10
1731570070000|2024-11-14 07:41:10|21731.23|21651.23|21734.05|21654.05|21734.55|21654.55|21728.99|21648.99|10
1731570080000|2024-11-14 07:41:20|21733.4|21653.4|21727.07|21647.07|21733.4|21653.4|21727.07|21647.07|10
1731570090000|2024-11-14 07:41:30|21726.65|21646.65|21728.02|21648.02|21728.02|21648.02|21726.46|21646.46|10
1731570100000|2024-11-14 07:41:40|21727.87|21647.87|21728.01|21648.01|21728.01|21648.01|21726.96|21646.96|9
1731570110000|2024-11-14 07:41:50|21727.56|21647.56|21727.81|21647.81|21728.25|21648.25|21727.45|21647.45|9
1731570120000|2024-11-14 07:42:00|21728.02|21648.02|21726.31|21646.31|21730.03|21650.03|21726.3|21646.3|10
1731570130000|2024-11-14 07:42:10|21726.28|21646.28|21728.66|21648.66|21729.81|21649.81|21726.28|21646.28|10
1731570140000|2024-11-14 07:42:20|21728.41|21648.41|21733.15|21653.15|21735.69|21655.69|21728.41|21648.41|10
1731570150000|2024-11-14 07:42:30|21731.88|21651.88|21726.27|21646.27|21731.88|21651.88|21726.27|21646.27|10
1731570160000|2024-11-14 07:42:40|21726.19|21646.19|21728.12|21648.12|21728.49|21648.49|21725.67|21645.67|10
1731570170000|2024-11-14 07:42:50|21728.24|21648.24|21726.44|21646.44|21728.24|21648.24|21724.35|21644.35|10
1731570180000|2024-11-14 07:43:00|21726.98|21646.98|21728.31|21648.31|21728.31|21648.31|21725.03|21645.03|9
1731570190000|2024-11-14 07:43:10|21729.02|21649.02|21729.44|21649.44|21731.07|21651.07|21729.02|21649.02|9
1731570200000|2024-11-14 07:43:20|21729.66|21649.66|21725.35|21645.35|21729.66|21649.66|21725.35|21645.35|10
1731570210000|2024-11-14 07:43:30|21724.59|21644.59|21724.57|21644.57|21724.59|21644.59|21719.18|21639.18|10
1731570220000|2024-11-14 07:43:40|21724.87|21644.87|21732.31|21652.31|21732.31|21652.31|21723.55|21643.55|10
1731570230000|2024-11-14 07:43:50|21732.13|21652.13|21729.25|21649.25|21732.46|21652.46|21729.16|21649.16|10
1731570240000|2024-11-14 07:44:00|21729.41|21649.41|21727.73|21647.73|21729.41|21649.41|21726.73|21646.73|10
1731570250000|2024-11-14 07:44:10|21727.54|21647.54|21727.94|21647.94|21727.94|21647.94|21724.97|21644.97|10
1731570260000|2024-11-14 07:44:20|21727.42|21647.42|21731.05|21651.05|21731.05|21651.05|21726.89|21646.89|10
1731570270000|2024-11-14 07:44:30|21731.95|21651.95|21732.91|21652.91|21733.72|21653.72|21731.95|21651.95|10
1731570280000|2024-11-14 07:44:40|21732.96|21652.96|21727.85|21647.85|21732.96|21652.96|21727.85|21647.85|10
1731570290000|2024-11-14 07:44:50|21727.6|21647.6|21725.88|21645.88|21728.02|21648.02|21725.64|21645.64|10
1731570300000|2024-11-14 07:45:00|21725.04|21645.04|21723.56|21643.56|21726.26|21646.26|21723.56|21643.56|10
1731570310000|2024-11-14 07:45:10|21724.36|21644.36|21723.02|21643.02|21724.36|21644.36|21723.02|21643.02|10
1731570320000|2024-11-14 07:45:20|21723.05|21643.05|21724.38|21644.38|21725.22|21645.22|21723.05|21643.05|10
1731570330000|2024-11-14 07:45:30|21725.03|21645.03|21725.75|21645.75|21726.53|21646.53|21725.03|21645.03|10
1731570340000|2024-11-14 07:45:40|21724.82|21644.82|21721.91|21641.91|21724.82|21644.82|21721.66|21641.66|10
1731570350000|2024-11-14 07:45:50|21722.03|21642.03|21724.37|21644.37|21724.37|21644.37|21721.25|21641.25|10
1731570360000|2024-11-14 07:46:00|21724.47|21644.47|21731.02|21651.02|21731.02|21651.02|21724.47|21644.47|10
1731570370000|2024-11-14 07:46:10|21732.01|21652.01|21735.27|21655.27|21736.69|21656.69|21732.01|21652.01|10
1731570380000|2024-11-14 07:46:20|21736.07|21656.07|21737.6|21657.6|21738.96|21658.96|21736.07|21656.07|10
1731570390000|2024-11-14 07:46:30|21738.15|21658.15|21741.73|21661.73|21742.48|21662.48|21738.15|21658.15|10
1731570400000|2024-11-14 07:46:40|21741.92|21661.92|21736.84|21656.84|21743.43|21663.43|21735.98|21655.98|10
1731570410000|2024-11-14 07:46:50|21737.28|21657.28|21745.69|21665.69|21745.69|21665.69|21737.28|21657.28|10
1731570420000|2024-11-14 07:47:00|21745.56|21665.56|21750.32|21670.32|21750.32|21670.32|21745.56|21665.56|9
1731570430000|2024-11-14 07:47:10|21750.16|21670.16|21757.77|21677.77|21757.77|21677.77|21750|21670|10
1731570440000|2024-11-14 07:47:20|21758.4|21678.4|21759.21|21679.21|21759.54|21679.54|21757.92|21677.92|10
1731570450000|2024-11-14 07:47:30|21760.49|21680.49|21759.94|21679.94|21760.71|21680.71|21759.22|21679.22|10
1731570460000|2024-11-14 07:47:40|21759.83|21679.83|21760.1|21680.1|21761.11|21681.11|21759.3|21679.3|10
1731570470000|2024-11-14 07:47:50|21760.49|21680.49|21763.5|21683.5|21764.99|21684.99|21760.49|21680.49|10
1731570480000|2024-11-14 07:48:00|21763.31|21683.31|21769.36|21689.36|21769.66|21689.66|21762.87|21682.87|10
1731570490000|2024-11-14 07:48:10|21769.98|21689.98|21784.4|21704.4|21784.4|21704.4|21769.98|21689.98|10
1731570500000|2024-11-14 07:48:20|21784.59|21704.59|21805.19|21725.19|21805.19|21725.19|21784.59|21704.59|10
1731570510000|2024-11-14 07:48:30|21805.53|21725.53|21809.96|21729.96|21810.42|21730.42|21805.16|21725.16|10
1731570520000|2024-11-14 07:48:40|21810.74|21730.74|21821.6|21741.6|21821.6|21741.6|21810.74|21730.74|10
1731570530000|2024-11-14 07:48:50|21822.42|21742.42|21826.85|21746.85|21826.85|21746.85|21822.42|21742.42|10
1731570540000|2024-11-14 07:49:00|21825.8|21745.8|21822.94|21742.94|21827.55|21747.55|21822.94|21742.94|10
1731570550000|2024-11-14 07:49:10|21822.6|21742.6|21822.38|21742.38|21823.16|21743.16|21820.61|21740.61|10
1731570560000|2024-11-14 07:49:20|21822.4|21742.4|21825.56|21745.56|21825.56|21745.56|21821.5|21741.5|10
1731570570000|2024-11-14 07:49:30|21827.37|21747.37|21827.59|21747.59|21828.03|21748.03|21824.01|21744.01|10
1731570580000|2024-11-14 07:49:40|21826.41|21746.41|21820.92|21740.92|21826.41|21746.41|21820.92|21740.92|10
1731570590000|2024-11-14 07:49:50|21818.8|21738.8|21816.04|21736.04|21819.1|21739.1|21816.04|21736.04|10
1731570600000|2024-11-14 07:50:00|21816.25|21736.25|21820.1|21740.1|21820.2|21740.2|21816.25|21736.25|10
1731570610000|2024-11-14 07:50:10|21820.23|21740.23|21825.19|21745.19|21825.19|21745.19|21820.06|21740.06|10
1731570620000|2024-11-14 07:50:20|21823.08|21743.08|21821.62|21741.62|21825.73|21745.73|21821.62|21741.62|10
1731570630000|2024-11-14 07:50:30|21821.06|21741.06|21823.37|21743.37|21823.37|21743.37|21818.7|21738.7|10
1731570640000|2024-11-14 07:50:40|21826.09|21746.09|21828.5|21748.5|21828.93|21748.93|21826.09|21746.09|10
1731570650000|2024-11-14 07:50:50|21829.87|21749.87|21828.04|21748.04|21831.03|21751.03|21827.79|21747.79|10
1731570660000|2024-11-14 07:51:00|21827.99|21747.99|21829.36|21749.36|21829.36|21749.36|21827.28|21747.28|10
1731570670000|2024-11-14 07:51:10|21829.35|21749.35|21828.15|21748.15|21829.46|21749.46|21828.02|21748.02|10
1731570680000|2024-11-14 07:51:20|21827.48|21747.48|21826.12|21746.12|21827.74|21747.74|21823.92|21743.92|10
1731570690000|2024-11-14 07:51:30|21826.14|21746.14|21822.07|21742.07|21826.14|21746.14|21822.07|21742.07|10
1731570700000|2024-11-14 07:51:40|21820.58|21740.58|21816.19|21736.19|21820.58|21740.58|21814.64|21734.64|10
1731570710000|2024-11-14 07:51:50|21817.42|21737.42|21821.98|21741.98|21822.37|21742.37|21816.6|21736.6|10
1731570720000|2024-11-14 07:52:00|21821.49|21741.49|21825.34|21745.34|21825.81|21745.81|21821.49|21741.49|10
1731570730000|2024-11-14 07:52:10|21824.85|21744.85|21825.82|21745.82|21825.82|21745.82|21822.09|21742.09|10
1731570740000|2024-11-14 07:52:20|21829.46|21749.46|21832.01|21752.01|21832.01|21752.01|21829.46|21749.46|10
1731570750000|2024-11-14 07:52:30|21832.73|21752.73|21836.02|21756.02|21836.24|21756.24|21832.73|21752.73|10
1731570760000|2024-11-14 07:52:40|21836.3|21756.3|21840.09|21760.09|21840.09|21760.09|21836.3|21756.3|10
1731570770000|2024-11-14 07:52:50|21839.82|21759.82|21841.76|21761.76|21842.02|21762.02|21839.62|21759.62|10
1731570780000|2024-11-14 07:53:00|21841.96|21761.96|21845.3|21765.3|21845.3|21765.3|21841.94|21761.94|10
1731570790000|2024-11-14 07:53:10|21844.55|21764.55|21854.34|21774.34|21854.34|21774.34|21844.55|21764.55|10
1731570800000|2024-11-14 07:53:20|21854.17|21774.17|21863.97|21783.97|21863.97|21783.97|21854.17|21774.17|10
1731570810000|2024-11-14 07:53:30|21864.69|21784.69|21868.92|21788.92|21869.51|21789.51|21864.69|21784.69|10
1731570820000|2024-11-14 07:53:40|21868.94|21788.94|21884.52|21804.52|21884.52|21804.52|21868.79|21788.79|10
1731570830000|2024-11-14 07:53:50|21884.97|21804.97|21896.45|21816.45|21896.45|21816.45|21884.97|21804.97|10
1731570840000|2024-11-14 07:54:00|21895.82|21815.82|21900.89|21820.89|21900.89|21820.89|21895.45|21815.45|10
1731570850000|2024-11-14 07:54:10|21900.38|21820.38|21908.55|21828.55|21908.55|21828.55|21900.38|21820.38|10
1731570860000|2024-11-14 07:54:20|21910.1|21830.1|21910.14|21830.14|21911.27|21831.27|21909.56|21829.56|10
1731570870000|2024-11-14 07:54:30|21910.29|21830.29|21911.28|21831.28|21911.77|21831.77|21909.17|21829.17|10
1731570880000|2024-11-14 07:54:40|21910.9|21830.9|21915.44|21835.44|21915.44|21835.44|21910.47|21830.47|10
1731570890000|2024-11-14 07:54:50|21915.42|21835.42|21912.33|21832.33|21915.42|21835.42|21912.33|21832.33|10
1731570900000|2024-11-14 07:55:00|21912.51|21832.51|21909.59|21829.59|21914.11|21834.11|21909.44|21829.44|10
1731570910000|2024-11-14 07:55:10|21909.72|21829.72|21903.46|21823.46|21909.72|21829.72|21903.46|21823.46|10
1731570920000|2024-11-14 07:55:20|21901.22|21821.22|21901.4|21821.4|21901.4|21821.4|21896.39|21816.39|10
1731570930000|2024-11-14 07:55:30|21899.88|21819.88|21896.33|21816.33|21901.59|21821.59|21894.77|21814.77|10
1731570940000|2024-11-14 07:55:40|21898.29|21818.29|21898.1|21818.1|21899.46|21819.46|21897.92|21817.92|10
1731570950000|2024-11-14 07:55:50|21897.96|21817.96|21911.42|21831.42|21911.42|21831.42|21897.96|21817.96|10
1731570960000|2024-11-14 07:56:00|21912.33|21832.33|21914.6|21834.6|21915.36|21835.36|21912.33|21832.33|10
1731570970000|2024-11-14 07:56:10|21914.01|21834.01|21911.13|21831.13|21914.62|21834.62|21911.13|21831.13|10
1731570980000|2024-11-14 07:56:20|21909.5|21829.5|21905.61|21825.61|21909.5|21829.5|21904.28|21824.28|10
1731570990000|2024-11-14 07:56:30|21905.65|21825.65|21907.32|21827.32|21907.32|21827.32|21902.4|21822.4|10
1731571000000|2024-11-14 07:56:40|21907.28|21827.28|21911.43|21831.43|21911.43|21831.43|21907.28|21827.28|10
1731571010000|2024-11-14 07:56:50|21912.11|21832.11|21917.45|21837.45|21917.71|21837.71|21912.11|21832.11|10
1731571020000|2024-11-14 07:57:00|21917.59|21837.59|21920.59|21840.59|21920.68|21840.68|21916.64|21836.64|10
1731571030000|2024-11-14 07:57:10|21920.57|21840.57|21923.26|21843.26|21923.26|21843.26|21920.47|21840.47|10
1731571040000|2024-11-14 07:57:20|21923.64|21843.64|21927.31|21847.31|21927.31|21847.31|21923.27|21843.27|10
1731571050000|2024-11-14 07:57:30|21927.35|21847.35|21933.63|21853.63|21935.22|21855.22|21927.35|21847.35|10
1731571060000|2024-11-14 07:57:40|21934.75|21854.75|21932.92|21852.92|21937.47|21857.47|21932.92|21852.92|10
1731571070000|2024-11-14 07:57:50|21931.93|21851.93|21931.06|21851.06|21933.57|21853.57|21931.06|21851.06|10
1731571080000|2024-11-14 07:58:00|21930.57|21850.57|21924.61|21844.61|21930.57|21850.57|21924.61|21844.61|10
1731571090000|2024-11-14 07:58:10|21924.07|21844.07|21919.57|21839.57|21924.29|21844.29|21919.39|21839.39|10
1731571100000|2024-11-14 07:58:20|21919.82|21839.82|21913.49|21833.49|21919.82|21839.82|21913.49|21833.49|10
1731571110000|2024-11-14 07:58:30|21911.27|21831.27|21913.95|21833.95|21913.95|21833.95|21910.64|21830.64|10
1731571120000|2024-11-14 07:58:40|21913.81|21833.81|21913.07|21833.07|21918.59|21838.59|21912.49|21832.49|10
1731571130000|2024-11-14 07:58:50|21912.39|21832.39|21911.24|21831.24|21912.42|21832.42|21911.24|21831.24|10
1731571140000|2024-11-14 07:59:00|21910.5|21830.5|21905.05|21825.05|21910.5|21830.5|21903.39|21823.39|10
1731571150000|2024-11-14 07:59:10|21905.85|21825.85|21916.25|21836.25|21916.25|21836.25|21905.85|21825.85|10
1731571160000|2024-11-14 07:59:20|21917.08|21837.08|21916.85|21836.85|21917.14|21837.14|21915.61|21835.61|10
1731571170000|2024-11-14 07:59:30|21916.84|21836.84|21921.33|21841.33|21921.43|21841.43|21916.79|21836.79|10
1731571180000|2024-11-14 07:59:40|21920.46|21840.46|21917.59|21837.59|21920.46|21840.46|21916.71|21836.71|10
1731571190000|2024-11-14 07:59:50|21917.14|21837.14|21914.34|21834.34|21917.33|21837.33|21913.07|21833.07|10
1731571200000|2024-11-14 08:00:00|21913.96|21833.96|21905.09|21825.09|21913.96|21833.96|21905.09|21825.09|10
1731571210000|2024-11-14 08:00:10|21905.48|21825.48|21896.22|21816.22|21905.48|21825.48|21896.22|21816.22|10
1731571220000|2024-11-14 08:00:20|21896.03|21816.03|21885.79|21805.79|21897.64|21817.64|21885.79|21805.79|10
1731571230000|2024-11-14 08:00:30|21885.9|21805.9|21887.69|21807.69|21890.05|21810.05|21885.68|21805.68|10
1731571240000|2024-11-14 08:00:40|21885.72|21805.72|21883.37|21803.37|21885.72|21805.72|21883.37|21803.37|10
1731571250000|2024-11-14 08:00:50|21882.82|21802.82|21877.66|21797.66|21882.82|21802.82|21877.66|21797.66|10
1731571260000|2024-11-14 08:01:00|21876.25|21796.25|21873.41|21793.41|21876.25|21796.25|21873.41|21793.41|9
1731571270000|2024-11-14 08:01:10|21873.5|21793.5|21874.26|21794.26|21875.47|21795.47|21871.66|21791.66|10
1731571280000|2024-11-14 08:01:20|21874.15|21794.15|21877.21|21797.21|21877.58|21797.58|21872.18|21792.18|10
1731571290000|2024-11-14 08:01:30|21874.94|21794.94|21876.37|21796.37|21878.7|21798.7|21874.12|21794.12|10
1731571300000|2024-11-14 08:01:40|21874.53|21794.53|21875.66|21795.66|21875.66|21795.66|21871.32|21791.32|9
1731571310000|2024-11-14 08:01:50|21875.67|21795.67|21878.54|21798.54|21879.77|21799.77|21875.67|21795.67|10
1731571320000|2024-11-14 08:02:00|21877.82|21797.82|21889.76|21809.76|21889.76|21809.76|21877.82|21797.82|10
1731571330000|2024-11-14 08:02:10|21889.98|21809.98|21896.35|21816.35|21896.35|21816.35|21889.98|21809.98|10
1731571340000|2024-11-14 08:02:20|21898.32|21818.32|21899.68|21819.68|21900.7|21820.7|21898.32|21818.32|10
1731571350000|2024-11-14 08:02:30|21899.32|21819.32|21891.06|21811.06|21899.32|21819.32|21890.72|21810.72|10
1731571360000|2024-11-14 08:02:40|21892.49|21812.49|21887.29|21807.29|21892.49|21812.49|21887.29|21807.29|10
1731571370000|2024-11-14 08:02:50|21887.2|21807.2|21885.23|21805.23|21888.02|21808.02|21883.6|21803.6|10
1731571380000|2024-11-14 08:03:00|21885.45|21805.45|21890.18|21810.18|21892.31|21812.31|21885.45|21805.45|10
1731571390000|2024-11-14 08:03:10|21890.25|21810.25|21890.4|21810.4|21892.06|21812.06|21888.71|21808.71|10
1731571400000|2024-11-14 08:03:20|21885.07|21805.07|21890.51|21810.51|21890.51|21810.51|21882.73|21802.73|10
1731571410000|2024-11-14 08:03:30|21890.23|21810.23|21894.07|21814.07|21894.07|21814.07|21889.28|21809.28|10
1731571420000|2024-11-14 08:03:40|21894.27|21814.27|21905.19|21825.19|21905.19|21825.19|21894.27|21814.27|10
1731571430000|2024-11-14 08:03:50|21904.45|21824.45|21904.02|21824.02|21905.39|21825.39|21903.81|21823.81|10
1731571440000|2024-11-14 08:04:00|21904.42|21824.42|21903.86|21823.86|21906.13|21826.13|21903.66|21823.66|9
1731571450000|2024-11-14 08:04:10|21904.55|21824.55|21909.82|21829.82|21909.82|21829.82|21904.55|21824.55|10
1731571460000|2024-11-14 08:04:20|21910.11|21830.11|21909.87|21829.87|21910.83|21830.83|21908.89|21828.89|10
1731571470000|2024-11-14 08:04:30|21909.12|21829.12|21911.92|21831.92|21912.53|21832.53|21909.12|21829.12|10
1731571480000|2024-11-14 08:04:40|21911.44|21831.44|21914.86|21834.86|21914.86|21834.86|21910.32|21830.32|10
1731571490000|2024-11-14 08:04:50|21913.57|21833.57|21916.46|21836.46|21916.74|21836.74|21913.33|21833.33|10
1731571500000|2024-11-14 08:05:00|21917.07|21837.07|21917.25|21837.25|21917.79|21837.79|21916.22|21836.22|10
1731571510000|2024-11-14 08:05:10|21917.64|21837.64|21922.31|21842.31|21922.31|21842.31|21915.86|21835.86|10
1731571520000|2024-11-14 08:05:20|21920.72|21840.72|21914.96|21834.96|21920.72|21840.72|21914.96|21834.96|10
1731571530000|2024-11-14 08:05:30|21914.65|21834.65|21910.61|21830.61|21915|21835|21910.61|21830.61|10
1731571540000|2024-11-14 08:05:40|21911.03|21831.03|21913.15|21833.15|21913.15|21833.15|21910.51|21830.51|10
1731571550000|2024-11-14 08:05:50|21912.84|21832.84|21917.07|21837.07|21917.3|21837.3|21912.84|21832.84|10
1731571560000|2024-11-14 08:06:00|21916.16|21836.16|21914.44|21834.44|21919.97|21839.97|21914.44|21834.44|10
1731571570000|2024-11-14 08:06:10|21913.9|21833.9|21912.94|21832.94|21915.46|21835.46|21910.02|21830.02|10
1731571580000|2024-11-14 08:06:20|21913.74|21833.74|21919.94|21839.94|21920.32|21840.32|21913.74|21833.74|10
1731571590000|2024-11-14 08:06:30|21919.41|21839.41|21929.82|21849.82|21929.82|21849.82|21917.06|21837.06|10
1731571600000|2024-11-14 08:06:40|21929.34|21849.34|21920.55|21840.55|21929.34|21849.34|21920.55|21840.55|10
1731571610000|2024-11-14 08:06:50|21917.69|21837.69|21911.71|21831.71|21919.47|21839.47|21911.65|21831.65|10
1731571620000|2024-11-14 08:07:00|21913.21|21833.21|21915.93|21835.93|21916.14|21836.14|21912.3|21832.3|10
1731571630000|2024-11-14 08:07:10|21916.4|21836.4|21919.62|21839.62|21919.62|21839.62|21916.1|21836.1|10
1731571640000|2024-11-14 08:07:20|21919.55|21839.55|21923.05|21843.05|21923.05|21843.05|21919.55|21839.55|10
1731571650000|2024-11-14 08:07:30|21922.55|21842.55|21923.73|21843.73|21923.78|21843.78|21922.52|21842.52|10
1731571660000|2024-11-14 08:07:40|21923.67|21843.67|21924.87|21844.87|21925.08|21845.08|21923.4|21843.4|10
1731571670000|2024-11-14 08:07:50|21924.92|21844.92|21926.4|21846.4|21926.4|21846.4|21923.99|21843.99|10
1731571680000|2024-11-14 08:08:00|21926.78|21846.78|21930.56|21850.56|21931.81|21851.81|21926.3|21846.3|10
1731571690000|2024-11-14 08:08:10|21931.37|21851.37|21933.99|21853.99|21934.97|21854.97|21930.86|21850.86|10
1731571700000|2024-11-14 08:08:20|21933.77|21853.77|21936.65|21856.65|21936.65|21856.65|21933.77|21853.77|10
1731571710000|2024-11-14 08:08:30|21936.96|21856.96|21933.66|21853.66|21937.88|21857.88|21932.58|21852.58|10
1731571720000|2024-11-14 08:08:40|21933.08|21853.08|21937.88|21857.88|21937.88|21857.88|21931.64|21851.64|10
1731571730000|2024-11-14 08:08:50|21937.47|21857.47|21946.42|21866.42|21946.42|21866.42|21932.61|21852.61|10
1731571740000|2024-11-14 08:09:00|21952.15|21872.15|21951.89|21871.89|21953.22|21873.22|21951.18|21871.18|10
1731571750000|2024-11-14 08:09:10|21953.38|21873.38|21957.61|21877.61|21957.61|21877.61|21953.38|21873.38|10
1731571760000|2024-11-14 08:09:20|21958.21|21878.21|21955.47|21875.47|21958.21|21878.21|21955.47|21875.47|10
1731571770000|2024-11-14 08:09:30|21955.41|21875.41|21952.07|21872.07|21956.38|21876.38|21951.78|21871.78|10
1731571780000|2024-11-14 08:09:40|21951.93|21871.93|21953.91|21873.91|21955|21875|21951.93|21871.93|10
1731571790000|2024-11-14 08:09:50|21954.3|21874.3|21954.76|21874.76|21955.41|21875.41|21953.59|21873.59|10
1731571800000|2024-11-14 08:10:00|21954.68|21874.68|21942.67|21862.67|21954.68|21874.68|21942.67|21862.67|10
1731571810000|2024-11-14 08:10:10|21941.39|21861.39|21933.29|21853.29|21941.39|21861.39|21933.29|21853.29|10
1731571820000|2024-11-14 08:10:20|21931.92|21851.92|21923.91|21843.91|21931.92|21851.92|21921.85|21841.85|10
1731571830000|2024-11-14 08:10:30|21923.48|21843.48|21932.34|21852.34|21932.34|21852.34|21920.52|21840.52|10
1731571840000|2024-11-14 08:10:40|21932.69|21852.69|21939|21859|21939.49|21859.49|21932.69|21852.69|10
1731571850000|2024-11-14 08:10:50|21939.38|21859.38|21944.48|21864.48|21945.12|21865.12|21939.38|21859.38|10
1731571860000|2024-11-14 08:11:00|21944.18|21864.18|21948.27|21868.27|21948.27|21868.27|21943.77|21863.77|10
1731571870000|2024-11-14 08:11:10|21948.28|21868.28|21946.4|21866.4|21949.56|21869.56|21945.98|21865.98|10
1731571880000|2024-11-14 08:11:20|21948.01|21868.01|21951.44|21871.44|21951.44|21871.44|21947.65|21867.65|10
1731571890000|2024-11-14 08:11:30|21951.5|21871.5|21952.98|21872.98|21952.98|21872.98|21951.5|21871.5|9
1731571900000|2024-11-14 08:11:40|21952.88|21872.88|21954.42|21874.42|21954.42|21874.42|21952.88|21872.88|10
1731571910000|2024-11-14 08:11:50|21954.15|21874.15|21954.61|21874.61|21955.43|21875.43|21954.09|21874.09|9
1731571920000|2024-11-14 08:12:00|21959.93|21879.93|21965.87|21885.87|21965.93|21885.93|21959.93|21879.93|10
1731571930000|2024-11-14 08:12:10|21965.88|21885.88|21966.21|21886.21|21966.8|21886.8|21965.35|21885.35|9
1731571940000|2024-11-14 08:12:20|21966.89|21886.89|21961.35|21881.35|21966.89|21886.89|21961.35|21881.35|10
1731571950000|2024-11-14 08:12:30|21960.81|21880.81|21954.7|21874.7|21962.67|21882.67|21954.6|21874.6|10
1731571960000|2024-11-14 08:12:40|21953.08|21873.08|21942.79|21862.79|21953.08|21873.08|21942.79|21862.79|10
1731571970000|2024-11-14 08:12:50|21942.07|21862.07|21937.14|21857.14|21942.07|21862.07|21937.14|21857.14|10
1731571980000|2024-11-14 08:13:00|21933.2|21853.2|21941.57|21861.57|21941.92|21861.92|21933.2|21853.2|10
1731571990000|2024-11-14 08:13:10|21941.25|21861.25|21951.69|21871.69|21951.69|21871.69|21941.25|21861.25|10
1731572000000|2024-11-14 08:13:20|21951.49|21871.49|21947.52|21867.52|21951.49|21871.49|21947.52|21867.52|10
1731572010000|2024-11-14 08:13:30|21947.48|21867.48|21946.6|21866.6|21947.54|21867.54|21945.83|21865.83|10
1731572020000|2024-11-14 08:13:40|21947.78|21867.78|21940.37|21860.37|21947.78|21867.78|21940.37|21860.37|10
1731572030000|2024-11-14 08:13:50|21936.71|21856.71|21936.85|21856.85|21936.85|21856.85|21932.34|21852.34|10
1731572040000|2024-11-14 08:14:00|21938.76|21858.76|21952.29|21872.29|21952.29|21872.29|21938.76|21858.76|10
1731572050000|2024-11-14 08:14:10|21954.28|21874.28|21960.79|21880.79|21960.79|21880.79|21954.28|21874.28|10
1731572060000|2024-11-14 08:14:20|21960.78|21880.78|21963.85|21883.85|21963.85|21883.85|21960.78|21880.78|10
1731572070000|2024-11-14 08:14:30|21963.91|21883.91|21972.16|21892.16|21972.16|21892.16|21963.91|21883.91|10
1731572080000|2024-11-14 08:14:40|21972.6|21892.6|21974.54|21894.54|21976.85|21896.85|21972.6|21892.6|10
1731572090000|2024-11-14 08:14:50|21975.12|21895.12|21976.68|21896.68|21976.94|21896.94|21975.12|21895.12|10
1731572100000|2024-11-14 08:15:00|21977.36|21897.36|21972.36|21892.36|21977.36|21897.36|21971.81|21891.81|10
1731572110000|2024-11-14 08:15:10|21972.77|21892.77|21976.64|21896.64|21978.48|21898.48|21972.77|21892.77|10
1731572120000|2024-11-14 08:15:20|21974.98|21894.98|21966.97|21886.97|21975.15|21895.15|21966.97|21886.97|10
1731572130000|2024-11-14 08:15:30|21965.69|21885.69|21959.73|21879.73|21965.69|21885.69|21959.4|21879.4|10
1731572140000|2024-11-14 08:15:40|21958.79|21878.79|21969.14|21889.14|21969.14|21889.14|21958.79|21878.79|10
1731572150000|2024-11-14 08:15:50|21969.26|21889.26|21969.35|21889.35|21969.84|21889.84|21968.63|21888.63|9
1731572160000|2024-11-14 08:16:00|21969.87|21889.87|21966.9|21886.9|21971.88|21891.88|21966.9|21886.9|10
1731572170000|2024-11-14 08:16:10|21967.45|21887.45|21961.04|21881.04|21967.45|21887.45|21961.04|21881.04|10
1731572180000|2024-11-14 08:16:20|21960.63|21880.63|21960.71|21880.71|21962.28|21882.28|21960.63|21880.63|10
1731572190000|2024-11-14 08:16:30|21960.89|21880.89|21951.75|21871.75|21960.89|21880.89|21951.75|21871.75|10
1731572200000|2024-11-14 08:16:40|21950.38|21870.38|21946.22|21866.22|21950.38|21870.38|21946.11|21866.11|10
1731572210000|2024-11-14 08:16:50|21945.6|21865.6|21945.17|21865.17|21946.29|21866.29|21943.27|21863.27|10
1731572220000|2024-11-14 08:17:00|21944.66|21864.66|21941.39|21861.39|21945.2|21865.2|21940.3|21860.3|10
1731572230000|2024-11-14 08:17:10|21940.65|21860.65|21927.84|21847.84|21940.65|21860.65|21927.84|21847.84|10
1731572240000|2024-11-14 08:17:20|21926.89|21846.89|21918.57|21838.57|21926.89|21846.89|21918.28|21838.28|10
1731572250000|2024-11-14 08:17:30|21918.07|21838.07|21917.54|21837.54|21918.07|21838.07|21914.93|21834.93|10
1731572260000|2024-11-14 08:17:40|21917.78|21837.78|21917.02|21837.02|21917.78|21837.78|21916.3|21836.3|10
1731572270000|2024-11-14 08:17:50|21917.07|21837.07|21914.65|21834.65|21917.07|21837.07|21914.4|21834.4|10
1731572280000|2024-11-14 08:18:00|21913.9|21833.9|21908.76|21828.76|21914.06|21834.06|21908.76|21828.76|10
1731572290000|2024-11-14 08:18:10|21905.01|21825.01|21907.31|21827.31|21907.31|21827.31|21902.73|21822.73|10
1731572300000|2024-11-14 08:18:20|21907.26|21827.26|21906.6|21826.6|21910.42|21830.42|21906.6|21826.6|10
1731572310000|2024-11-14 08:18:30|21906.46|21826.46|21907.27|21827.27|21907.53|21827.53|21906.46|21826.46|10
1731572320000|2024-11-14 08:18:40|21908.99|21828.99|21903.05|21823.05|21909.42|21829.42|21903.05|21823.05|10
1731572330000|2024-11-14 08:18:50|21901.89|21821.89|21904.48|21824.48|21904.5|21824.5|21901.66|21821.66|10
1731572340000|2024-11-14 08:19:00|21903.66|21823.66|21900.23|21820.23|21904.46|21824.46|21900.23|21820.23|10
1731572350000|2024-11-14 08:19:10|21900.93|21820.93|21901.8|21821.8|21902.97|21822.97|21900.68|21820.68|9
1731572360000|2024-11-14 08:19:20|21900.6|21820.6|21902.1|21822.1|21902.1|21822.1|21899.76|21819.76|10
1731572370000|2024-11-14 08:19:30|21902.92|21822.92|21907.63|21827.63|21907.63|21827.63|21902.53|21822.53|10
1731572380000|2024-11-14 08:19:40|21908.09|21828.09|21911.68|21831.68|21912.86|21832.86|21907.69|21827.69|10
1731572390000|2024-11-14 08:19:50|21911.03|21831.03|21908.71|21828.71|21911.03|21831.03|21907.85|21827.85|10
1731572400000|2024-11-14 08:20:00|21907.87|21827.87|21900.8|21820.8|21907.87|21827.87|21900.23|21820.23|10
1731572410000|2024-11-14 08:20:10|21898.66|21818.66|21901.17|21821.17|21902.16|21822.16|21896.48|21816.48|10
1731572420000|2024-11-14 08:20:20|21902.33|21822.33|21897.2|21817.2|21902.33|21822.33|21896.53|21816.53|10
1731572430000|2024-11-14 08:20:30|21897.42|21817.42|21893.94|21813.94|21897.42|21817.42|21893.74|21813.74|10
1731572440000|2024-11-14 08:20:40|21893.56|21813.56|21885.92|21805.92|21893.59|21813.59|21885.92|21805.92|10
1731572450000|2024-11-14 08:20:50|21881.01|21801.01|21859.5|21779.5|21881.01|21801.01|21859.5|21779.5|10
1731572460000|2024-11-14 08:21:00|21859.63|21779.63|21867.67|21787.67|21867.92|21787.92|21859.63|21779.63|10
1731572470000|2024-11-14 08:21:10|21869.56|21789.56|21873.98|21793.98|21874.26|21794.26|21869.56|21789.56|10
1731572480000|2024-11-14 08:21:20|21874.42|21794.42|21873.03|21793.03|21879.76|21799.76|21873.03|21793.03|10
1731572490000|2024-11-14 08:21:30|21872.35|21792.35|21863.35|21783.35|21872.59|21792.59|21863.35|21783.35|10
1731572500000|2024-11-14 08:21:40|21862.51|21782.51|21861.29|21781.29|21862.51|21782.51|21860.73|21780.73|10
1731572510000|2024-11-14 08:21:50|21862.93|21782.93|21868.66|21788.66|21868.66|21788.66|21862.93|21782.93|10
1731572520000|2024-11-14 08:22:00|21870.09|21790.09|21867.61|21787.61|21871.25|21791.25|21867.61|21787.61|10
1731572530000|2024-11-14 08:22:10|21866.98|21786.98|21863.08|21783.08|21869.19|21789.19|21863.08|21783.08|10
1731572540000|2024-11-14 08:22:20|21866.57|21786.57|21868.43|21788.43|21870.75|21790.75|21866.57|21786.57|10
1731572550000|2024-11-14 08:22:30|21868.11|21788.11|21870.29|21790.29|21870.29|21790.29|21868.11|21788.11|10
1731572560000|2024-11-14 08:22:40|21870.41|21790.41|21865.63|21785.63|21870.41|21790.41|21865.63|21785.63|10
1731572570000|2024-11-14 08:22:50|21865.25|21785.25|21858.25|21778.25|21865.33|21785.33|21858.25|21778.25|10
1731572580000|2024-11-14 08:23:00|21857.55|21777.55|21853.62|21773.62|21857.55|21777.55|21852.27|21772.27|10
1731572590000|2024-11-14 08:23:10|21852.65|21772.65|21853.2|21773.2|21853.98|21773.98|21850.14|21770.14|10
1731572600000|2024-11-14 08:23:20|21854.84|21774.84|21857.67|21777.67|21857.67|21777.67|21853.7|21773.7|10
1731572610000|2024-11-14 08:23:30|21859.07|21779.07|21862.86|21782.86|21862.86|21782.86|21859.07|21779.07|10
1731572620000|2024-11-14 08:23:40|21862.69|21782.69|21857.7|21777.7|21862.73|21782.73|21857.7|21777.7|10
1731572630000|2024-11-14 08:23:50|21857.32|21777.32|21853.52|21773.52|21858.39|21778.39|21853.52|21773.52|10
1731572640000|2024-11-14 08:24:00|21853.14|21773.14|21848.3|21768.3|21853.72|21773.72|21848.3|21768.3|10
1731572650000|2024-11-14 08:24:10|21849.04|21769.04|21853.52|21773.52|21853.52|21773.52|21849.04|21769.04|10
1731572660000|2024-11-14 08:24:20|21851.49|21771.49|21847.36|21767.36|21852.43|21772.43|21846.93|21766.93|10
1731572670000|2024-11-14 08:24:30|21848.7|21768.7|21845.23|21765.23|21848.7|21768.7|21843.29|21763.29|9
1731572680000|2024-11-14 08:24:40|21844.95|21764.95|21850.98|21770.98|21850.98|21770.98|21843.5|21763.5|10
1731572690000|2024-11-14 08:24:50|21852.45|21772.45|21855.61|21775.61|21855.61|21775.61|21852.36|21772.36|10
1731572700000|2024-11-14 08:25:00|21856.37|21776.37|21858.04|21778.04|21858.04|21778.04|21855.59|21775.59|10
1731572710000|2024-11-14 08:25:10|21858.97|21778.97|21866.06|21786.06|21866.06|21786.06|21858.97|21778.97|10
1731572720000|2024-11-14 08:25:20|21864.83|21784.83|21868.64|21788.64|21868.64|21788.64|21864.26|21784.26|10
1731572730000|2024-11-14 08:25:30|21869.98|21789.98|21871.75|21791.75|21873.45|21793.45|21869.98|21789.98|10
1731572740000|2024-11-14 08:25:40|21872.99|21792.99|21879|21799|21879|21799|21872.99|21792.99|10
1731572750000|2024-11-14 08:25:50|21878.87|21798.87|21873.8|21793.8|21878.87|21798.87|21873.8|21793.8|10
1731572760000|2024-11-14 08:26:00|21873.9|21793.9|21870.66|21790.66|21875.52|21795.52|21870.66|21790.66|10
1731572770000|2024-11-14 08:26:10|21870.69|21790.69|21871.6|21791.6|21871.6|21791.6|21870.19|21790.19|9
1731572780000|2024-11-14 08:26:20|21870.45|21790.45|21866.45|21786.45|21870.45|21790.45|21864.3|21784.3|10
1731572790000|2024-11-14 08:26:30|21870.15|21790.15|21867.56|21787.56|21870.15|21790.15|21865.56|21785.56|10
1731572800000|2024-11-14 08:26:40|21867.62|21787.62|21868.68|21788.68|21868.68|21788.68|21866.96|21786.96|10
1731572810000|2024-11-14 08:26:50|21869.58|21789.58|21872.66|21792.66|21872.66|21792.66|21869.58|21789.58|10
1731572820000|2024-11-14 08:27:00|21872.34|21792.34|21871.44|21791.44|21874.02|21794.02|21871.44|21791.44|10
1731572830000|2024-11-14 08:27:10|21870.44|21790.44|21867.29|21787.29|21871|21791|21867.29|21787.29|10
1731572840000|2024-11-14 08:27:20|21867.26|21787.26|21868.46|21788.46|21868.46|21788.46|21866.31|21786.31|10
1731572850000|2024-11-14 08:27:30|21868.24|21788.24|21871.87|21791.87|21872.24|21792.24|21868.24|21788.24|9
1731572860000|2024-11-14 08:27:40|21872.15|21792.15|21870.58|21790.58|21872.15|21792.15|21870.24|21790.24|9
1731572870000|2024-11-14 08:27:50|21870.39|21790.39|21870.05|21790.05|21870.82|21790.82|21869.41|21789.41|10
1731572880000|2024-11-14 08:28:00|21869.48|21789.48|21871.87|21791.87|21871.87|21791.87|21869.02|21789.02|10
1731572890000|2024-11-14 08:28:10|21872.09|21792.09|21874.16|21794.16|21874.68|21794.68|21871.98|21791.98|10
1731572900000|2024-11-14 08:28:20|21873.67|21793.67|21874.52|21794.52|21874.52|21794.52|21873.5|21793.5|10
1731572910000|2024-11-14 08:28:30|21874.89|21794.89|21877.78|21797.78|21878.53|21798.53|21874.89|21794.89|10
1731572920000|2024-11-14 08:28:40|21877.96|21797.96|21876.43|21796.43|21879.37|21799.37|21876.43|21796.43|10
1731572930000|2024-11-14 08:28:50|21876.17|21796.17|21876.98|21796.98|21877.18|21797.18|21876.04|21796.04|9
1731572940000|2024-11-14 08:29:00|21876.83|21796.83|21875.36|21795.36|21876.94|21796.94|21875.2|21795.2|10
1731572950000|2024-11-14 08:29:10|21876.02|21796.02|21873.92|21793.92|21876.02|21796.02|21873.2|21793.2|10
1731572960000|2024-11-14 08:29:20|21874.67|21794.67|21871.45|21791.45|21874.77|21794.77|21871.2|21791.2|10
1731572970000|2024-11-14 08:29:30|21870.82|21790.82|21868.33|21788.33|21870.82|21790.82|21868.33|21788.33|10
1731572980000|2024-11-14 08:29:40|21867.83|21787.83|21868.58|21788.58|21869.08|21789.08|21867.83|21787.83|10
1731572990000|2024-11-14 08:29:50|21868.65|21788.65|21865.59|21785.59|21868.65|21788.65|21865.4|21785.4|10
1731573000000|2024-11-14 08:30:00|21864.95|21784.95|21860.13|21780.13|21864.95|21784.95|21859.52|21779.52|10
1731573010000|2024-11-14 08:30:10|21859.88|21779.88|21853.14|21773.14|21859.88|21779.88|21853.14|21773.14|10
1731573020000|2024-11-14 08:30:20|21854.23|21774.23|21849.73|21769.73|21855.64|21775.64|21849.73|21769.73|10
1731573030000|2024-11-14 08:30:30|21848.57|21768.57|21840.64|21760.64|21848.57|21768.57|21840.64|21760.64|10
1731573040000|2024-11-14 08:30:40|21840.14|21760.14|21840.49|21760.49|21840.49|21760.49|21836.57|21756.57|9
1731573050000|2024-11-14 08:30:50|21840.11|21760.11|21839.51|21759.51|21841.19|21761.19|21838.46|21758.46|10
1731573060000|2024-11-14 08:31:00|21840.74|21760.74|21844.43|21764.43|21844.76|21764.76|21840.09|21760.09|10
1731573070000|2024-11-14 08:31:10|21843.94|21763.94|21849.97|21769.97|21849.97|21769.97|21843.94|21763.94|10
1731573080000|2024-11-14 08:31:20|21849.39|21769.39|21856.07|21776.07|21856.07|21776.07|21849.39|21769.39|10
1731573090000|2024-11-14 08:31:30|21856.84|21776.84|21857.36|21777.36|21857.36|21777.36|21854.82|21774.82|10
1731573100000|2024-11-14 08:31:40|21857.19|21777.19|21855.09|21775.09|21857.66|21777.66|21851.98|21771.98|10
1731573110000|2024-11-14 08:31:50|21855.55|21775.55|21853.76|21773.76|21856.06|21776.06|21853.45|21773.45|10
1731573120000|2024-11-14 08:32:00|21853.64|21773.64|21853.96|21773.96|21854.97|21774.97|21853.14|21773.14|10
1731573130000|2024-11-14 08:32:10|21854.86|21774.86|21856.7|21776.7|21857.83|21777.83|21854.86|21774.86|10
1731573140000|2024-11-14 08:32:20|21854.27|21774.27|21856.76|21776.76|21856.76|21776.76|21854.27|21774.27|10
1731573150000|2024-11-14 08:32:30|21856.86|21776.86|21860.08|21780.08|21860.08|21780.08|21856.22|21776.22|10
1731573160000|2024-11-14 08:32:40|21860.93|21780.93|21870.58|21790.58|21870.58|21790.58|21860.93|21780.93|10
1731573170000|2024-11-14 08:32:50|21870.62|21790.62|21873.07|21793.07|21873.07|21793.07|21869.64|21789.64|10
1731573180000|2024-11-14 08:33:00|21873.19|21793.19|21875.33|21795.33|21876.68|21796.68|21873.19|21793.19|10
1731573190000|2024-11-14 08:33:10|21875.85|21795.85|21874.51|21794.51|21876.08|21796.08|21874.39|21794.39|9
1731573200000|2024-11-14 08:33:20|21874.26|21794.26|21872.63|21792.63|21874.26|21794.26|21872.05|21792.05|10
1731573210000|2024-11-14 08:33:30|21872.38|21792.38|21878.34|21798.34|21878.34|21798.34|21872.35|21792.35|10
1731573220000|2024-11-14 08:33:40|21878.8|21798.8|21883.74|21803.74|21884.5|21804.5|21878.8|21798.8|10
1731573230000|2024-11-14 08:33:50|21883.79|21803.79|21882.77|21802.77|21883.79|21803.79|21881.17|21801.17|10
1731573240000|2024-11-14 08:34:00|21883.72|21803.72|21892.62|21812.62|21892.75|21812.75|21883.72|21803.72|10
1731573250000|2024-11-14 08:34:10|21892.73|21812.73|21891.07|21811.07|21892.73|21812.73|21890.91|21810.91|10
1731573260000|2024-11-14 08:34:20|21892.45|21812.45|21893.82|21813.82|21893.82|21813.82|21890.29|21810.29|10
1731573270000|2024-11-14 08:34:30|21894.91|21814.91|21897.96|21817.96|21898.54|21818.54|21894.91|21814.91|10
1731573280000|2024-11-14 08:34:40|21898.51|21818.51|21897.01|21817.01|21898.81|21818.81|21897.01|21817.01|10
1731573290000|2024-11-14 08:34:50|21897.19|21817.19|21900.77|21820.77|21900.77|21820.77|21897.19|21817.19|10
1731573300000|2024-11-14 08:35:00|21900.47|21820.47|21904.8|21824.8|21904.8|21824.8|21899.41|21819.41|9
1731573310000|2024-11-14 08:35:10|21905.95|21825.95|21909.53|21829.53|21910.01|21830.01|21905.81|21825.81|10
1731573320000|2024-11-14 08:35:20|21909.99|21829.99|21914.28|21834.28|21914.28|21834.28|21909.99|21829.99|10
1731573330000|2024-11-14 08:35:30|21915.35|21835.35|21913.71|21833.71|21918.57|21838.57|21913.71|21833.71|10
1731573340000|2024-11-14 08:35:40|21910.61|21830.61|21906.3|21826.3|21911.41|21831.41|21906.3|21826.3|10
1731573350000|2024-11-14 08:35:50|21906.07|21826.07|21905.54|21825.54|21906.69|21826.69|21905.54|21825.54|10
1731573360000|2024-11-14 08:36:00|21905.78|21825.78|21903.96|21823.96|21905.98|21825.98|21902.08|21822.08|10
1731573370000|2024-11-14 08:36:10|21902.96|21822.96|21895.61|21815.61|21902.96|21822.96|21895.26|21815.26|10
1731573380000|2024-11-14 08:36:20|21895.26|21815.26|21886.38|21806.38|21895.26|21815.26|21885.42|21805.42|10
1731573390000|2024-11-14 08:36:30|21886.33|21806.33|21886.44|21806.44|21887.75|21807.75|21885.5|21805.5|10
1731573400000|2024-11-14 08:36:40|21886.45|21806.45|21883.16|21803.16|21886.45|21806.45|21880.52|21800.52|10
1731573410000|2024-11-14 08:36:50|21884.54|21804.54|21881.94|21801.94|21886.61|21806.61|21881.71|21801.71|10
1731573420000|2024-11-14 08:37:00|21881.01|21801.01|21882.42|21802.42|21882.42|21802.42|21880.28|21800.28|10
1731573430000|2024-11-14 08:37:10|21883|21803|21885.83|21805.83|21885.83|21805.83|21883|21803|10
1731573440000|2024-11-14 08:37:20|21884.88|21804.88|21883.49|21803.49|21884.88|21804.88|21883.18|21803.18|10
1731573450000|2024-11-14 08:37:30|21883.42|21803.42|21885.82|21805.82|21885.82|21805.82|21883.42|21803.42|10
1731573460000|2024-11-14 08:37:40|21885.55|21805.55|21883.84|21803.84|21885.55|21805.55|21883.84|21803.84|10
1731573470000|2024-11-14 08:37:50|21883.69|21803.69|21879.77|21799.77|21884.8|21804.8|21879.46|21799.46|10
1731573480000|2024-11-14 08:38:00|21879.82|21799.82|21877.72|21797.72|21880.94|21800.94|21877.72|21797.72|10
1731573490000|2024-11-14 08:38:10|21877.53|21797.53|21865.37|21785.37|21877.53|21797.53|21865.37|21785.37|10
1731573500000|2024-11-14 08:38:20|21864.15|21784.15|21858.14|21778.14|21864.15|21784.15|21856.01|21776.01|10
1731573510000|2024-11-14 08:38:30|21857.79|21777.79|21856.19|21776.19|21857.79|21777.79|21855.25|21775.25|10
1731573520000|2024-11-14 08:38:40|21856.54|21776.54|21853.33|21773.33|21856.68|21776.68|21853.33|21773.33|10
1731573530000|2024-11-14 08:38:50|21852.11|21772.11|21846.72|21766.72|21852.36|21772.36|21846.72|21766.72|10
1731573540000|2024-11-14 08:39:00|21846.91|21766.91|21844.13|21764.13|21847.59|21767.59|21844.07|21764.07|10
1731573550000|2024-11-14 08:39:10|21844.02|21764.02|21842.28|21762.28|21844.02|21764.02|21841.16|21761.16|10
1731573560000|2024-11-14 08:39:20|21842.35|21762.35|21846.04|21766.04|21846.04|21766.04|21842.35|21762.35|10
1731573570000|2024-11-14 08:39:30|21846.29|21766.29|21852.08|21772.08|21852.08|21772.08|21846.16|21766.16|10
1731573580000|2024-11-14 08:39:40|21853.15|21773.15|21853.59|21773.59|21855.41|21775.41|21852.63|21772.63|10
1731573590000|2024-11-14 08:39:50|21852.16|21772.16|21856.47|21776.47|21859.61|21779.61|21852.16|21772.16|10
1731573600000|2024-11-14 08:40:00|21856.03|21776.03|21855.02|21775.02|21856.66|21776.66|21854.82|21774.82|10
1731573610000|2024-11-14 08:40:10|21855.38|21775.38|21858.24|21778.24|21858.38|21778.38|21855.38|21775.38|10
1731573620000|2024-11-14 08:40:20|21858.29|21778.29|21859.46|21779.46|21859.46|21779.46|21857.65|21777.65|10
1731573630000|2024-11-14 08:40:30|21860.08|21780.08|21864.04|21784.04|21864.04|21784.04|21860.08|21780.08|10
1731573640000|2024-11-14 08:40:40|21865.89|21785.89|21875.17|21795.17|21875.17|21795.17|21865.89|21785.89|9
1731573650000|2024-11-14 08:40:50|21876.7|21796.7|21874.62|21794.62|21877.32|21797.32|21873.62|21793.62|10
1731573660000|2024-11-14 08:41:00|21874.67|21794.67|21875.17|21795.17|21875.17|21795.17|21873.13|21793.13|10
1731573670000|2024-11-14 08:41:10|21874.95|21794.95|21871.61|21791.61|21874.95|21794.95|21866.98|21786.98|9
1731573680000|2024-11-14 08:41:20|21870.36|21790.36|21871.48|21791.48|21871.73|21791.73|21868.62|21788.62|10
1731573690000|2024-11-14 08:41:30|21870.97|21790.97|21872.36|21792.36|21872.36|21792.36|21870.74|21790.74|8
1731573700000|2024-11-14 08:41:40|21872.97|21792.97|21870.8|21790.8|21873.41|21793.41|21870.8|21790.8|10
1731573710000|2024-11-14 08:41:50|21870.59|21790.59|21873.34|21793.34|21873.34|21793.34|21870.57|21790.57|10
1731573720000|2024-11-14 08:42:00|21873.93|21793.93|21870.74|21790.74|21874.27|21794.27|21870.64|21790.64|9
1731573730000|2024-11-14 08:42:10|21870.71|21790.71|21875.2|21795.2|21875.2|21795.2|21870.66|21790.66|10
1731573740000|2024-11-14 08:42:20|21875.57|21795.57|21875.8|21795.8|21876.59|21796.59|21874.77|21794.77|10
1731573750000|2024-11-14 08:42:30|21875.88|21795.88|21876.42|21796.42|21878.44|21798.44|21875.84|21795.84|9
1731573760000|2024-11-14 08:42:40|21876.04|21796.04|21872.01|21792.01|21876.04|21796.04|21872.01|21792.01|9
1731573770000|2024-11-14 08:42:50|21870.89|21790.89|21868.74|21788.74|21870.89|21790.89|21868.6|21788.6|10
1731573780000|2024-11-14 08:43:00|21868.66|21788.66|21866.07|21786.07|21869.54|21789.54|21866.07|21786.07|10
1731573790000|2024-11-14 08:43:10|21865.07|21785.07|21871.08|21791.08|21872.08|21792.08|21865.07|21785.07|10
1731573800000|2024-11-14 08:43:20|21870.86|21790.86|21868.05|21788.05|21870.86|21790.86|21868.05|21788.05|10
1731573810000|2024-11-14 08:43:30|21868.19|21788.19|21866.44|21786.44|21868.19|21788.19|21864.99|21784.99|10
1731573820000|2024-11-14 08:43:40|21867.15|21787.15|21874.94|21794.94|21874.94|21794.94|21866.89|21786.89|9
1731573830000|2024-11-14 08:43:50|21876.67|21796.67|21872.71|21792.71|21878.21|21798.21|21868.87|21788.87|10
1731573840000|2024-11-14 08:44:00|21876.46|21796.46|21885.75|21805.75|21887.43|21807.43|21876.46|21796.46|10
1731573850000|2024-11-14 08:44:10|21885.64|21805.64|21889.16|21809.16|21889.19|21809.19|21885.64|21805.64|10
1731573860000|2024-11-14 08:44:20|21888.04|21808.04|21883.84|21803.84|21888.04|21808.04|21883.84|21803.84|10
1731573870000|2024-11-14 08:44:30|21883.77|21803.77|21883.05|21803.05|21883.77|21803.77|21882.48|21802.48|10
1731573880000|2024-11-14 08:44:40|21883.09|21803.09|21884.03|21804.03|21884.77|21804.77|21882.77|21802.77|10
1731573890000|2024-11-14 08:44:50|21884.11|21804.11|21875.98|21795.98|21884.11|21804.11|21875.98|21795.98|10
1731573900000|2024-11-14 08:45:00|21874.11|21794.11|21874.17|21794.17|21874.17|21794.17|21872.42|21792.42|10
1731573910000|2024-11-14 08:45:10|21874.44|21794.44|21882.5|21802.5|21882.5|21802.5|21874.03|21794.03|10
1731573920000|2024-11-14 08:45:20|21884.29|21804.29|21892.99|21812.99|21892.99|21812.99|21884.29|21804.29|10
1731573930000|2024-11-14 08:45:30|21893.28|21813.28|21896.39|21816.39|21896.41|21816.41|21887.73|21807.73|10
1731573940000|2024-11-14 08:45:40|21898.57|21818.57|21903.41|21823.41|21906.41|21826.41|21897.97|21817.97|10
1731573950000|2024-11-14 08:45:50|21902.15|21822.15|21894.01|21814.01|21902.15|21822.15|21893.63|21813.63|10
1731573960000|2024-11-14 08:46:00|21893.91|21813.91|21893.32|21813.32|21895.31|21815.31|21893.32|21813.32|10
1731573970000|2024-11-14 08:46:10|21893.1|21813.1|21889.92|21809.92|21893.1|21813.1|21889.76|21809.76|10
1731573980000|2024-11-14 08:46:20|21889.64|21809.64|21895.23|21815.23|21895.6|21815.6|21889.46|21809.46|10
1731573990000|2024-11-14 08:46:30|21894.9|21814.9|21902.71|21822.71|21902.71|21822.71|21894.79|21814.79|10
1731574000000|2024-11-14 08:46:40|21906.42|21826.42|21904.72|21824.72|21907.65|21827.65|21904.72|21824.72|10
1731574010000|2024-11-14 08:46:50|21903.66|21823.66|21895.41|21815.41|21904.9|21824.9|21895.41|21815.41|10
1731574020000|2024-11-14 08:47:00|21894.13|21814.13|21880.12|21800.12|21894.13|21814.13|21880.12|21800.12|10
1731574030000|2024-11-14 08:47:10|21880.7|21800.7|21874.91|21794.91|21880.7|21800.7|21874.91|21794.91|10
1731574040000|2024-11-14 08:47:20|21871.09|21791.09|21854.33|21774.33|21871.09|21791.09|21854.33|21774.33|10
1731574050000|2024-11-14 08:47:30|21852.69|21772.69|21838.24|21758.24|21852.69|21772.69|21838.24|21758.24|10
1731574060000|2024-11-14 08:47:40|21836.24|21756.24|21820.18|21740.18|21836.24|21756.24|21820.18|21740.18|10
1731574070000|2024-11-14 08:47:50|21819.13|21739.13|21819.13|21739.13|21820.18|21740.18|21816.8|21736.8|10
1731574080000|2024-11-14 08:48:00|21811.3|21731.3|21792.14|21712.14|21811.3|21731.3|21792.14|21712.14|10
1731574090000|2024-11-14 08:48:10|21789.99|21709.99|21790.41|21710.41|21790.52|21710.52|21787.39|21707.39|10
1731574100000|2024-11-14 08:48:20|21798.68|21718.68|21801.78|21721.78|21808.16|21728.16|21797.65|21717.65|10
1731574110000|2024-11-14 08:48:30|21800.41|21720.41|21801.33|21721.33|21803.13|21723.13|21800.3|21720.3|10
1731574120000|2024-11-14 08:48:40|21801.83|21721.83|21807.04|21727.04|21807.04|21727.04|21801.68|21721.68|10
1731574130000|2024-11-14 08:48:50|21808.22|21728.22|21817.43|21737.43|21817.43|21737.43|21808.22|21728.22|10
1731574140000|2024-11-14 08:49:00|21817.73|21737.73|21834.26|21754.26|21834.26|21754.26|21817.55|21737.55|10
1731574150000|2024-11-14 08:49:10|21837.35|21757.35|21844.53|21764.53|21844.53|21764.53|21837.35|21757.35|10
1731574160000|2024-11-14 08:49:20|21841.27|21761.27|21832.37|21752.37|21842.58|21762.58|21832.37|21752.37|10
1731574170000|2024-11-14 08:49:30|21831.46|21751.46|21830.32|21750.32|21831.46|21751.46|21829.95|21749.95|10
1731574180000|2024-11-14 08:49:40|21830.3|21750.3|21839.7|21759.7|21839.7|21759.7|21830.3|21750.3|10
1731574190000|2024-11-14 08:49:50|21839.3|21759.3|21835.88|21755.88|21839.3|21759.3|21835.88|21755.88|10
1731574200000|2024-11-14 08:50:00|21835.61|21755.61|21828.57|21748.57|21836.15|21756.15|21828.38|21748.38|10
1731574210000|2024-11-14 08:50:10|21828.34|21748.34|21835.23|21755.23|21835.23|21755.23|21827.06|21747.06|10
1731574220000|2024-11-14 08:50:20|21835.94|21755.94|21837.03|21757.03|21839.37|21759.37|21835.94|21755.94|10
1731574230000|2024-11-14 08:50:30|21837.25|21757.25|21846.1|21766.1|21846.1|21766.1|21837.25|21757.25|10
1731574240000|2024-11-14 08:50:40|21845.64|21765.64|21846.76|21766.76|21846.76|21766.76|21842.75|21762.75|9
1731574250000|2024-11-14 08:50:50|21848.04|21768.04|21845.41|21765.41|21848.04|21768.04|21845.02|21765.02|10
1731574260000|2024-11-14 08:51:00|21845.61|21765.61|21840.99|21760.99|21845.61|21765.61|21837.24|21757.24|10
1731574270000|2024-11-14 08:51:10|21841.2|21761.2|21841.91|21761.91|21841.91|21761.91|21839.16|21759.16|10
1731574280000|2024-11-14 08:51:20|21843.81|21763.81|21842.82|21762.82|21843.91|21763.91|21840.19|21760.19|10
1731574290000|2024-11-14 08:51:30|21842.59|21762.59|21846.98|21766.98|21846.98|21766.98|21842.59|21762.59|10
1731574300000|2024-11-14 08:51:40|21849.76|21769.76|21850.82|21770.82|21851.78|21771.78|21849.76|21769.76|10
1731574310000|2024-11-14 08:51:50|21850.26|21770.26|21851.92|21771.92|21851.99|21771.99|21850.19|21770.19|10
1731574320000|2024-11-14 08:52:00|21850.99|21770.99|21847.8|21767.8|21850.99|21770.99|21845.91|21765.91|10
1731574330000|2024-11-14 08:52:10|21847.51|21767.51|21849.78|21769.78|21849.78|21769.78|21847.18|21767.18|10
1731574340000|2024-11-14 08:52:20|21849.38|21769.38|21856.67|21776.67|21856.67|21776.67|21849.28|21769.28|10
1731574350000|2024-11-14 08:52:30|21858.81|21778.81|21864.67|21784.67|21864.67|21784.67|21858.81|21778.81|10
1731574360000|2024-11-14 08:52:40|21866.78|21786.78|21876.05|21796.05|21876.05|21796.05|21866.78|21786.78|10
1731574370000|2024-11-14 08:52:50|21873.46|21793.46|21875.59|21795.59|21877.25|21797.25|21872.89|21792.89|10
1731574380000|2024-11-14 08:53:00|21875.38|21795.38|21871.84|21791.84|21875.38|21795.38|21871.84|21791.84|10
1731574390000|2024-11-14 08:53:10|21865.97|21785.97|21859.03|21779.03|21865.97|21785.97|21859.03|21779.03|10
1731574400000|2024-11-14 08:53:20|21859.13|21779.13|21857.06|21777.06|21859.38|21779.38|21857.06|21777.06|10
1731574410000|2024-11-14 08:53:30|21856.72|21776.72|21857.13|21777.13|21859.28|21779.28|21855.22|21775.22|10
1731574420000|2024-11-14 08:53:40|21858.19|21778.19|21855.76|21775.76|21858.3|21778.3|21855.76|21775.76|10
1731574430000|2024-11-14 08:53:50|21855.73|21775.73|21863.75|21783.75|21863.75|21783.75|21855.73|21775.73|9
1731574440000|2024-11-14 08:54:00|21864.13|21784.13|21860.66|21780.66|21864.13|21784.13|21860.46|21780.46|10
1731574450000|2024-11-14 08:54:10|21856.17|21776.17|21857.88|21777.88|21859.85|21779.85|21853.39|21773.39|10
1731574460000|2024-11-14 08:54:20|21857.1|21777.1|21855.27|21775.27|21858.98|21778.98|21855.27|21775.27|10
1731574470000|2024-11-14 08:54:30|21854.97|21774.97|21845.51|21765.51|21854.97|21774.97|21844.67|21764.67|10
1731574480000|2024-11-14 08:54:40|21847.44|21767.44|21849.56|21769.56|21849.93|21769.93|21847.44|21767.44|10
1731574490000|2024-11-14 08:54:50|21850.28|21770.28|21850.23|21770.23|21851.06|21771.06|21848.59|21768.59|10
1731574500000|2024-11-14 08:55:00|21850.01|21770.01|21849.8|21769.8|21851.28|21771.28|21847.93|21767.93|10
1731574510000|2024-11-14 08:55:10|21848.43|21768.43|21852.14|21772.14|21852.14|21772.14|21848.05|21768.05|10
1731574520000|2024-11-14 08:55:20|21853.83|21773.83|21860.31|21780.31|21860.31|21780.31|21853.83|21773.83|10
1731574530000|2024-11-14 08:55:30|21860.72|21780.72|21860.64|21780.64|21861.49|21781.49|21860.13|21780.13|10
1731574540000|2024-11-14 08:55:40|21860.51|21780.51|21859.16|21779.16|21861.26|21781.26|21858.92|21778.92|10
1731574550000|2024-11-14 08:55:50|21859.7|21779.7|21854.46|21774.46|21859.7|21779.7|21854.46|21774.46|10
1731574560000|2024-11-14 08:56:00|21856|21776|21855.88|21775.88|21856|21776|21851.3|21771.3|10
1731574570000|2024-11-14 08:56:10|21858.47|21778.47|21858.7|21778.7|21860.03|21780.03|21858|21778|10
1731574580000|2024-11-14 08:56:20|21862.09|21782.09|21859.1|21779.1|21863.88|21783.88|21858.79|21778.79|10
1731574590000|2024-11-14 08:56:30|21857.8|21777.8|21854.98|21774.98|21857.8|21777.8|21854.87|21774.87|10
1731574600000|2024-11-14 08:56:40|21855.15|21775.15|21854.01|21774.01|21855.23|21775.23|21853.47|21773.47|10
1731574610000|2024-11-14 08:56:50|21854.64|21774.64|21848.71|21768.71|21854.64|21774.64|21848.4|21768.4|9
1731574620000|2024-11-14 08:57:00|21850.81|21770.81|21851.39|21771.39|21851.48|21771.48|21849.47|21769.47|10
1731574630000|2024-11-14 08:57:10|21850.07|21770.07|21855.6|21775.6|21855.6|21775.6|21850.07|21770.07|10
1731574640000|2024-11-14 08:57:20|21854.96|21774.96|21852.63|21772.63|21854.96|21774.96|21852.58|21772.58|10
1731574650000|2024-11-14 08:57:30|21854.4|21774.4|21854.26|21774.26|21856.62|21776.62|21853.76|21773.76|10
1731574660000|2024-11-14 08:57:40|21853.76|21773.76|21851.2|21771.2|21854.24|21774.24|21850.66|21770.66|10
1731574670000|2024-11-14 08:57:50|21851.57|21771.57|21854|21774|21854|21774|21850.79|21770.79|10
1731574680000|2024-11-14 08:58:00|21854.22|21774.22|21853.58|21773.58|21854.5|21774.5|21853.21|21773.21|10
1731574690000|2024-11-14 08:58:10|21854.43|21774.43|21860.75|21780.75|21860.75|21780.75|21854.43|21774.43|10
1731574700000|2024-11-14 08:58:20|21860.65|21780.65|21856.72|21776.72|21862.78|21782.78|21856.72|21776.72|10
1731574710000|2024-11-14 08:58:30|21855.9|21775.9|21852.43|21772.43|21855.9|21775.9|21852.43|21772.43|10
1731574720000|2024-11-14 08:58:40|21852.82|21772.82|21855.01|21775.01|21855.01|21775.01|21850.35|21770.35|10
1731574730000|2024-11-14 08:58:50|21855.56|21775.56|21858.31|21778.31|21859.37|21779.37|21855.56|21775.56|10
1731574740000|2024-11-14 08:59:00|21857.58|21777.58|21859.95|21779.95|21861.74|21781.74|21857.58|21777.58|10
1731574750000|2024-11-14 08:59:10|21859.24|21779.24|21856.14|21776.14|21859.75|21779.75|21856.14|21776.14|10
1731574760000|2024-11-14 08:59:20|21855.89|21775.89|21854.78|21774.78|21856.27|21776.27|21854.78|21774.78|10
1731574770000|2024-11-14 08:59:30|21854.27|21774.27|21852.06|21772.06|21854.27|21774.27|21852.06|21772.06|9
1731574780000|2024-11-14 08:59:40|21851.76|21771.76|21850.33|21770.33|21851.76|21771.76|21849.78|21769.78|10
1731574790000|2024-11-14 08:59:50|21850.78|21770.78|21841.87|21761.87|21851.1|21771.1|21841.87|21761.87|10
1731574800000|2024-11-14 09:00:00|21841.72|21761.72|21845.9|21765.9|21845.9|21765.9|21839.33|21759.33|10
1731574810000|2024-11-14 09:00:10|21845.97|21765.97|21858.65|21778.65|21858.65|21778.65|21845.97|21765.97|10
1731574820000|2024-11-14 09:00:20|21860.19|21780.19|21850.26|21770.26|21862.33|21782.33|21850.26|21770.26|10
1731574830000|2024-11-14 09:00:30|21850.64|21770.64|21848.26|21768.26|21850.64|21770.64|21847.13|21767.13|10
1731574840000|2024-11-14 09:00:40|21848.47|21768.47|21851.11|21771.11|21852.05|21772.05|21848.47|21768.47|10
1731574850000|2024-11-14 09:00:50|21853.6|21773.6|21849.89|21769.89|21853.6|21773.6|21849.55|21769.55|10
1731574860000|2024-11-14 09:01:00|21849.46|21769.46|21849.25|21769.25|21849.46|21769.46|21847.88|21767.88|10
1731574870000|2024-11-14 09:01:10|21848.07|21768.07|21851.81|21771.81|21852.19|21772.19|21847.42|21767.42|10
1731574880000|2024-11-14 09:01:20|21852.2|21772.2|21846.05|21766.05|21852.39|21772.39|21846.05|21766.05|10
1731574890000|2024-11-14 09:01:30|21845.44|21765.44|21845.03|21765.03|21847.36|21767.36|21844.21|21764.21|10
1731574900000|2024-11-14 09:01:40|21845.17|21765.17|21843.89|21763.89|21845.41|21765.41|21841.52|21761.52|10
1731574910000|2024-11-14 09:01:50|21844.31|21764.31|21846.2|21766.2|21846.2|21766.2|21843.08|21763.08|10
1731574920000|2024-11-14 09:02:00|21846.34|21766.34|21847.09|21767.09|21848.16|21768.16|21845.98|21765.98|10
1731574930000|2024-11-14 09:02:10|21847.41|21767.41|21852.73|21772.73|21852.73|21772.73|21847.41|21767.41|10
1731574940000|2024-11-14 09:02:20|21852.76|21772.76|21846.56|21766.56|21852.76|21772.76|21846.54|21766.54|10
1731574950000|2024-11-14 09:02:30|21846.35|21766.35|21849.05|21769.05|21850.38|21770.38|21845.85|21765.85|10
1731574960000|2024-11-14 09:02:40|21848.62|21768.62|21844.98|21764.98|21849.05|21769.05|21844.98|21764.98|10
1731574970000|2024-11-14 09:02:50|21845.01|21765.01|21849.71|21769.71|21849.71|21769.71|21843.74|21763.74|10
1731574980000|2024-11-14 09:03:00|21849.91|21769.91|21851.64|21771.64|21852.14|21772.14|21849.66|21769.66|10
1731574990000|2024-11-14 09:03:10|21854.14|21774.14|21849.09|21769.09|21854.28|21774.28|21849.09|21769.09|10
1731575000000|2024-11-14 09:03:20|21849.1|21769.1|21850.48|21770.48|21851.61|21771.61|21849.1|21769.1|10
1731575010000|2024-11-14 09:03:30|21850.62|21770.62|21852.89|21772.89|21853.9|21773.9|21850.62|21770.62|10
1731575020000|2024-11-14 09:03:40|21852.31|21772.31|21852.79|21772.79|21855.07|21775.07|21852.31|21772.31|10
1731575030000|2024-11-14 09:03:50|21852.24|21772.24|21855.17|21775.17|21855.63|21775.63|21851.43|21771.43|10
1731575040000|2024-11-14 09:04:00|21855.31|21775.31|21854.73|21774.73|21855.31|21775.31|21850.78|21770.78|10
1731575050000|2024-11-14 09:04:10|21853.46|21773.46|21854.87|21774.87|21854.87|21774.87|21850.13|21770.13|10
1731575060000|2024-11-14 09:04:20|21853.18|21773.18|21857.11|21777.11|21857.11|21777.11|21853.18|21773.18|10
1731575070000|2024-11-14 09:04:30|21856.8|21776.8|21861.3|21781.3|21861.54|21781.54|21856.8|21776.8|10
1731575080000|2024-11-14 09:04:40|21861.33|21781.33|21866.11|21786.11|21866.58|21786.58|21861.33|21781.33|10
1731575090000|2024-11-14 09:04:50|21865.47|21785.47|21866.8|21786.8|21866.8|21786.8|21865.47|21785.47|10
1731575100000|2024-11-14 09:05:00|21866.73|21786.73|21868.57|21788.57|21868.57|21788.57|21864.96|21784.96|10
1731575110000|2024-11-14 09:05:10|21869.88|21789.88|21870.46|21790.46|21870.58|21790.58|21868.28|21788.28|10
1731575120000|2024-11-14 09:05:20|21869.36|21789.36|21872.46|21792.46|21872.46|21792.46|21869.36|21789.36|10
1731575130000|2024-11-14 09:05:30|21872.19|21792.19|21879.41|21799.41|21879.51|21799.51|21872.19|21792.19|10
1731575140000|2024-11-14 09:05:40|21881.49|21801.49|21883.22|21803.22|21884.13|21804.13|21881.49|21801.49|10
1731575150000|2024-11-14 09:05:50|21885|21805|21890.41|21810.41|21890.41|21810.41|21884.46|21804.46|10
1731575160000|2024-11-14 09:06:00|21890.15|21810.15|21901.02|21821.02|21901.02|21821.02|21890.15|21810.15|10
1731575170000|2024-11-14 09:06:10|21899.83|21819.83|21909.33|21829.33|21909.36|21829.36|21899.83|21819.83|9
1731575180000|2024-11-14 09:06:20|21911.09|21831.09|21916.08|21836.08|21916.08|21836.08|21910.91|21830.91|10
1731575190000|2024-11-14 09:06:30|21915.81|21835.81|21925.39|21845.39|21925.86|21845.86|21915.81|21835.81|10
1731575200000|2024-11-14 09:06:40|21925.27|21845.27|21926.91|21846.91|21927.96|21847.96|21924.56|21844.56|10
1731575210000|2024-11-14 09:06:50|21926.71|21846.71|21935.47|21855.47|21935.47|21855.47|21925.72|21845.72|10
1731575220000|2024-11-14 09:07:00|21935.05|21855.05|21934.15|21854.15|21936.14|21856.14|21934.15|21854.15|10
1731575230000|2024-11-14 09:07:10|21936.43|21856.43|21937.8|21857.8|21939.39|21859.39|21936.43|21856.43|10
1731575240000|2024-11-14 09:07:20|21937.36|21857.36|21930.06|21850.06|21938.97|21858.97|21930.06|21850.06|10
1731575250000|2024-11-14 09:07:30|21930.81|21850.81|21927.72|21847.72|21930.81|21850.81|21926.93|21846.93|10
1731575260000|2024-11-14 09:07:40|21925.35|21845.35|21925.95|21845.95|21927.23|21847.23|21924.65|21844.65|10
1731575270000|2024-11-14 09:07:50|21925.99|21845.99|21924.56|21844.56|21926.34|21846.34|21924.56|21844.56|10
1731575280000|2024-11-14 09:08:00|21923.25|21843.25|21922.88|21842.88|21923.9|21843.9|21922.6|21842.6|9
1731575290000|2024-11-14 09:08:10|21921.02|21841.02|21921.38|21841.38|21924.74|21844.74|21921.02|21841.02|9
1731575300000|2024-11-14 09:08:20|21922.34|21842.34|21920.5|21840.5|21922.34|21842.34|21918.89|21838.89|10
1731575310000|2024-11-14 09:08:30|21921.46|21841.46|21922.72|21842.72|21924.35|21844.35|21921.46|21841.46|10
1731575320000|2024-11-14 09:08:40|21921.63|21841.63|21917.17|21837.17|21921.63|21841.63|21917.17|21837.17|10
1731575330000|2024-11-14 09:08:50|21914.9|21834.9|21907.66|21827.66|21914.9|21834.9|21907.66|21827.66|10
1731575340000|2024-11-14 09:09:00|21907.47|21827.47|21910.06|21830.06|21910.06|21830.06|21904.85|21824.85|10
1731575350000|2024-11-14 09:09:10|21910.45|21830.45|21913.5|21833.5|21914.38|21834.38|21910.45|21830.45|10
1731575360000|2024-11-14 09:09:20|21913.01|21833.01|21913.6|21833.6|21915.52|21835.52|21912.81|21832.81|10
1731575370000|2024-11-14 09:09:30|21913.3|21833.3|21914.74|21834.74|21914.74|21834.74|21911.6|21831.6|10
1731575380000|2024-11-14 09:09:40|21914.71|21834.71|21917.73|21837.73|21917.73|21837.73|21913.71|21833.71|10
1731575390000|2024-11-14 09:09:50|21919.23|21839.23|21923.98|21843.98|21923.98|21843.98|21919.23|21839.23|10
1731575400000|2024-11-14 09:10:00|21922.18|21842.18|21925.18|21845.18|21925.18|21845.18|21920.74|21840.74|10
1731575410000|2024-11-14 09:10:10|21925.33|21845.33|21921.63|21841.63|21925.46|21845.46|21921.34|21841.34|10
1731575420000|2024-11-14 09:10:20|21922.12|21842.12|21916.2|21836.2|21922.12|21842.12|21914.69|21834.69|10
1731575430000|2024-11-14 09:10:30|21914.08|21834.08|21911.24|21831.24|21914.08|21834.08|21911.24|21831.24|10
1731575440000|2024-11-14 09:10:40|21912.24|21832.24|21917.62|21837.62|21917.62|21837.62|21912.24|21832.24|10
1731575450000|2024-11-14 09:10:50|21917.61|21837.61|21924.03|21844.03|21924.03|21844.03|21917.61|21837.61|10
1731575460000|2024-11-14 09:11:00|21924.43|21844.43|21926.35|21846.35|21926.35|21846.35|21923.1|21843.1|10
1731575470000|2024-11-14 09:11:10|21926.06|21846.06|21927.4|21847.4|21927.81|21847.81|21925.78|21845.78|10
1731575480000|2024-11-14 09:11:20|21927.22|21847.22|21927.48|21847.48|21928.57|21848.57|21927.22|21847.22|10
1731575490000|2024-11-14 09:11:30|21924.93|21844.93|21924.92|21844.92|21925.92|21845.92|21923.45|21843.45|9
1731575500000|2024-11-14 09:11:40|21927.96|21847.96|21923.14|21843.14|21927.96|21847.96|21923.14|21843.14|10
1731575510000|2024-11-14 09:11:50|21924.14|21844.14|21918.82|21838.82|21926.58|21846.58|21918.82|21838.82|10
1731575520000|2024-11-14 09:12:00|21919.24|21839.24|21912.77|21832.77|21921.29|21841.29|21912.77|21832.77|10
1731575530000|2024-11-14 09:12:10|21912.83|21832.83|21911.75|21831.75|21917.18|21837.18|21911.13|21831.13|10
1731575540000|2024-11-14 09:12:20|21910.24|21830.24|21903.27|21823.27|21910.24|21830.24|21901.57|21821.57|10
1731575550000|2024-11-14 09:12:30|21904.22|21824.22|21901.77|21821.77|21906.83|21826.83|21901.77|21821.77|10
1731575560000|2024-11-14 09:12:40|21903.37|21823.37|21895.57|21815.57|21903.73|21823.73|21895.57|21815.57|10
1731575570000|2024-11-14 09:12:50|21895.02|21815.02|21891.82|21811.82|21895.02|21815.02|21891.82|21811.82|10
1731575580000|2024-11-14 09:13:00|21891.33|21811.33|21897.5|21817.5|21897.5|21817.5|21889.08|21809.08|10
1731575590000|2024-11-14 09:13:10|21895.54|21815.54|21890.52|21810.52|21895.89|21815.89|21887.28|21807.28|10
1731575600000|2024-11-14 09:13:20|21890.63|21810.63|21892.38|21812.38|21892.38|21812.38|21890.63|21810.63|10
1731575610000|2024-11-14 09:13:30|21892.31|21812.31|21886.95|21806.95|21892.41|21812.41|21886.95|21806.95|9
1731575620000|2024-11-14 09:13:40|21888.41|21808.41|21877.46|21797.46|21888.47|21808.47|21876.84|21796.84|10
1731575630000|2024-11-14 09:13:50|21876.92|21796.92|21877.46|21797.46|21877.46|21797.46|21875.86|21795.86|10
1731575640000|2024-11-14 09:14:00|21877.63|21797.63|21884.69|21804.69|21884.69|21804.69|21877.36|21797.36|10
1731575650000|2024-11-14 09:14:10|21884.16|21804.16|21876.67|21796.67|21884.16|21804.16|21875.51|21795.51|10
1731575660000|2024-11-14 09:14:20|21876.79|21796.79|21877.58|21797.58|21878|21798|21875.9|21795.9|10
1731575670000|2024-11-14 09:14:30|21877.72|21797.72|21871.83|21791.83|21878.68|21798.68|21871.31|21791.31|10
1731575680000|2024-11-14 09:14:40|21870.45|21790.45|21872.3|21792.3|21872.48|21792.48|21870.45|21790.45|10
1731575690000|2024-11-14 09:14:50|21873.01|21793.01|21869.75|21789.75|21874.41|21794.41|21869.75|21789.75|9
1731575700000|2024-11-14 09:15:00|21869.45|21789.45|21878.52|21798.52|21878.52|21798.52|21869.45|21789.45|10
1731575710000|2024-11-14 09:15:10|21880.18|21800.18|21882.95|21802.95|21883.07|21803.07|21880.18|21800.18|10
1731575720000|2024-11-14 09:15:20|21883.4|21803.4|21878.93|21798.93|21883.4|21803.4|21878.93|21798.93|10
1731575730000|2024-11-14 09:15:30|21879.16|21799.16|21879.95|21799.95|21880.94|21800.94|21878.45|21798.45|10
1731575740000|2024-11-14 09:15:40|21879.73|21799.73|21877.05|21797.05|21880.9|21800.9|21876.62|21796.62|10
1731575750000|2024-11-14 09:15:50|21875.46|21795.46|21875.2|21795.2|21875.81|21795.81|21874.46|21794.46|10
1731575760000|2024-11-14 09:16:00|21875.12|21795.12|21870.18|21790.18|21875.4|21795.4|21870.18|21790.18|10
1731575770000|2024-11-14 09:16:10|21870.02|21790.02|21861.28|21781.28|21870.02|21790.02|21861.16|21781.16|10
1731575780000|2024-11-14 09:16:20|21861.06|21781.06|21857.42|21777.42|21861.12|21781.12|21856.87|21776.87|10
1731575790000|2024-11-14 09:16:30|21856.73|21776.73|21846.55|21766.55|21856.73|21776.73|21846.49|21766.49|10
1731575800000|2024-11-14 09:16:40|21845.2|21765.2|21844.77|21764.77|21849.84|21769.84|21844.77|21764.77|10
1731575810000|2024-11-14 09:16:50|21842.62|21762.62|21842.05|21762.05|21844.55|21764.55|21841.89|21761.89|10
1731575820000|2024-11-14 09:17:00|21842.22|21762.22|21845.51|21765.51|21845.51|21765.51|21840.45|21760.45|10
1731575830000|2024-11-14 09:17:10|21843.58|21763.58|21843.6|21763.6|21845.84|21765.84|21843.58|21763.58|10
1731575840000|2024-11-14 09:17:20|21841.41|21761.41|21834.12|21754.12|21841.41|21761.41|21834.08|21754.08|10
1731575850000|2024-11-14 09:17:30|21832.93|21752.93|21819.47|21739.47|21833.4|21753.4|21819.47|21739.47|10
1731575860000|2024-11-14 09:17:40|21819.37|21739.37|21812.98|21732.98|21819.37|21739.37|21812.98|21732.98|10
1731575870000|2024-11-14 09:17:50|21813.63|21733.63|21799.58|21719.58|21813.63|21733.63|21799.58|21719.58|10
1731575880000|2024-11-14 09:18:00|21799.4|21719.4|21795.85|21715.85|21799.4|21719.4|21795.62|21715.62|10
1731575890000|2024-11-14 09:18:10|21796.17|21716.17|21807.29|21727.29|21807.29|21727.29|21796.17|21716.17|10
1731575900000|2024-11-14 09:18:20|21807.63|21727.63|21809.82|21729.82|21814.03|21734.03|21806.57|21726.57|10
1731575910000|2024-11-14 09:18:30|21809.16|21729.16|21817.68|21737.68|21818.6|21738.6|21809.16|21729.16|9
1731575920000|2024-11-14 09:18:40|21816.63|21736.63|21820.47|21740.47|21820.47|21740.47|21816.63|21736.63|10
1731575930000|2024-11-14 09:18:50|21821.31|21741.31|21820.71|21740.71|21821.99|21741.99|21819.82|21739.82|10
1731575940000|2024-11-14 09:19:00|21820.67|21740.67|21822.7|21742.7|21823.63|21743.63|21819.16|21739.16|10
1731575950000|2024-11-14 09:19:10|21823.53|21743.53|21823.1|21743.1|21824.13|21744.13|21823.09|21743.09|10
1731575960000|2024-11-14 09:19:20|21823.04|21743.04|21826.68|21746.68|21826.68|21746.68|21822.95|21742.95|10
1731575970000|2024-11-14 09:19:30|21826.81|21746.81|21831.86|21751.86|21831.86|21751.86|21826.81|21746.81|10
1731575980000|2024-11-14 09:19:40|21833.32|21753.32|21845.01|21765.01|21845.01|21765.01|21833.32|21753.32|10
1731575990000|2024-11-14 09:19:50|21845.42|21765.42|21850.23|21770.23|21850.23|21770.23|21845.42|21765.42|10
1731576000000|2024-11-14 09:20:00|21850.16|21770.16|21854.77|21774.77|21854.77|21774.77|21847.96|21767.96|10
1731576010000|2024-11-14 09:20:10|21856.17|21776.17|21860.33|21780.33|21860.33|21780.33|21856.17|21776.17|10
1731576020000|2024-11-14 09:20:20|21860.22|21780.22|21854.89|21774.89|21864.2|21784.2|21854.89|21774.89|10
1731576030000|2024-11-14 09:20:30|21855.93|21775.93|21860.04|21780.04|21860.37|21780.37|21854.88|21774.88|10
1731576040000|2024-11-14 09:20:40|21859.91|21779.91|21855.98|21775.98|21859.95|21779.95|21855.98|21775.98|10
1731576050000|2024-11-14 09:20:50|21856.08|21776.08|21856.68|21776.68|21857|21777|21856.08|21776.08|9
1731576060000|2024-11-14 09:21:00|21858.26|21778.26|21859.78|21779.78|21859.78|21779.78|21857.24|21777.24|10
1731576070000|2024-11-14 09:21:10|21860.4|21780.4|21860.87|21780.87|21861.33|21781.33|21858.85|21778.85|10
1731576080000|2024-11-14 09:21:20|21860.36|21780.36|21860.59|21780.59|21862.03|21782.03|21859.49|21779.49|10
1731576090000|2024-11-14 09:21:30|21860.9|21780.9|21859.18|21779.18|21861.62|21781.62|21858.94|21778.94|10
1731576100000|2024-11-14 09:21:40|21858.89|21778.89|21860.21|21780.21|21860.21|21780.21|21856.93|21776.93|10
1731576110000|2024-11-14 09:21:50|21860.08|21780.08|21864.68|21784.68|21864.68|21784.68|21860.08|21780.08|9
1731576120000|2024-11-14 09:22:00|21865.73|21785.73|21863.54|21783.54|21866|21786|21862.82|21782.82|10
1731576130000|2024-11-14 09:22:10|21863.65|21783.65|21867.02|21787.02|21867.02|21787.02|21863.37|21783.37|10
1731576140000|2024-11-14 09:22:20|21866.36|21786.36|21871.71|21791.71|21871.71|21791.71|21866.36|21786.36|10
1731576150000|2024-11-14 09:22:30|21872.53|21792.53|21875.06|21795.06|21875.06|21795.06|21872.53|21792.53|10
1731576160000|2024-11-14 09:22:40|21875.58|21795.58|21874.74|21794.74|21876.14|21796.14|21874.46|21794.46|10
1731576170000|2024-11-14 09:22:50|21875.26|21795.26|21881.26|21801.26|21881.38|21801.38|21874.96|21794.96|10
1731576180000|2024-11-14 09:23:00|21881.4|21801.4|21878.04|21798.04|21882.5|21802.5|21878.04|21798.04|10
1731576190000|2024-11-14 09:23:10|21878.3|21798.3|21885.61|21805.61|21885.61|21805.61|21878.3|21798.3|10
1731576200000|2024-11-14 09:23:20|21885.41|21805.41|21882.62|21802.62|21885.41|21805.41|21882.01|21802.01|10
1731576210000|2024-11-14 09:23:30|21884.95|21804.95|21885.4|21805.4|21885.99|21805.99|21884.45|21804.45|10
1731576220000|2024-11-14 09:23:40|21885.57|21805.57|21885.42|21805.42|21885.86|21805.86|21884.78|21804.78|10
1731576230000|2024-11-14 09:23:50|21886.72|21806.72|21885.98|21805.98|21886.81|21806.81|21885.55|21805.55|10
1731576240000|2024-11-14 09:24:00|21886.8|21806.8|21892.46|21812.46|21892.59|21812.59|21886.8|21806.8|10
1731576250000|2024-11-14 09:24:10|21891.54|21811.54|21888.07|21808.07|21891.88|21811.88|21887.9|21807.9|10
1731576260000|2024-11-14 09:24:20|21888.37|21808.37|21885.33|21805.33|21888.37|21808.37|21885.33|21805.33|10
1731576270000|2024-11-14 09:24:30|21885.06|21805.06|21882.6|21802.6|21887.22|21807.22|21882.6|21802.6|10
1731576280000|2024-11-14 09:24:40|21882.66|21802.66|21878.94|21798.94|21882.66|21802.66|21878.94|21798.94|9
1731576290000|2024-11-14 09:24:50|21878.83|21798.83|21888.1|21808.1|21888.1|21808.1|21878.43|21798.43|10
1731576300000|2024-11-14 09:25:00|21887.67|21807.67|21882.68|21802.68|21887.67|21807.67|21882.68|21802.68|10
1731576310000|2024-11-14 09:25:10|21883.27|21803.27|21881.14|21801.14|21884.26|21804.26|21881.14|21801.14|10
1731576320000|2024-11-14 09:25:20|21881.43|21801.43|21878.78|21798.78|21881.43|21801.43|21878.26|21798.26|10
1731576330000|2024-11-14 09:25:30|21879.13|21799.13|21887.8|21807.8|21887.8|21807.8|21879.13|21799.13|10
1731576340000|2024-11-14 09:25:40|21888.19|21808.19|21887.86|21807.86|21889.34|21809.34|21887.85|21807.85|10
1731576350000|2024-11-14 09:25:50|21887.4|21807.4|21887.69|21807.69|21887.7|21807.7|21887.17|21807.17|10
1731576360000|2024-11-14 09:26:00|21887.86|21807.86|21889.47|21809.47|21891.07|21811.07|21887.86|21807.86|10
1731576370000|2024-11-14 09:26:10|21888.48|21808.48|21887.63|21807.63|21889.07|21809.07|21887.25|21807.25|10
1731576380000|2024-11-14 09:26:20|21887.52|21807.52|21887.2|21807.2|21889.55|21809.55|21887.2|21807.2|10
1731576390000|2024-11-14 09:26:30|21887.08|21807.08|21897.4|21817.4|21897.4|21817.4|21887.08|21807.08|10
1731576400000|2024-11-14 09:26:40|21898.81|21818.81|21901.85|21821.85|21902.24|21822.24|21898.81|21818.81|9
1731576410000|2024-11-14 09:26:50|21903.28|21823.28|21901.7|21821.7|21904.51|21824.51|21901.49|21821.49|10
1731576420000|2024-11-14 09:27:00|21900.51|21820.51|21903.49|21823.49|21903.54|21823.54|21900.51|21820.51|10
1731576430000|2024-11-14 09:27:10|21903.28|21823.28|21901.15|21821.15|21904.21|21824.21|21901.04|21821.04|10
1731576440000|2024-11-14 09:27:20|21901.06|21821.06|21899.45|21819.45|21901.06|21821.06|21899.36|21819.36|10
1731576450000|2024-11-14 09:27:30|21899.35|21819.35|21899.17|21819.17|21899.9|21819.9|21898.43|21818.43|10
1731576460000|2024-11-14 09:27:40|21899.57|21819.57|21899.08|21819.08|21899.91|21819.91|21899.08|21819.08|10
1731576470000|2024-11-14 09:27:50|21898.67|21818.67|21891.37|21811.37|21898.67|21818.67|21891.37|21811.37|10
1731576480000|2024-11-14 09:28:00|21891.5|21811.5|21888.5|21808.5|21891.81|21811.81|21888.5|21808.5|10
1731576490000|2024-11-14 09:28:10|21888.87|21808.87|21887.47|21807.47|21889.23|21809.23|21887.23|21807.23|10
1731576500000|2024-11-14 09:28:20|21887.9|21807.9|21882.18|21802.18|21888.37|21808.37|21882.18|21802.18|10
1731576510000|2024-11-14 09:28:30|21882.17|21802.17|21880.79|21800.79|21882.75|21802.75|21879.17|21799.17|10
1731576520000|2024-11-14 09:28:40|21881.59|21801.59|21881.12|21801.12|21883.22|21803.22|21881.12|21801.12|10
1731576530000|2024-11-14 09:28:50|21880.8|21800.8|21877.95|21797.95|21880.8|21800.8|21877.95|21797.95|10
1731576540000|2024-11-14 09:29:00|21878.05|21798.05|21876.45|21796.45|21878.05|21798.05|21875.72|21795.72|10
1731576550000|2024-11-14 09:29:10|21876.15|21796.15|21879.42|21799.42|21879.42|21799.42|21876.15|21796.15|10
1731576560000|2024-11-14 09:29:20|21878.01|21798.01|21876.49|21796.49|21878.34|21798.34|21876.14|21796.14|10
1731576570000|2024-11-14 09:29:30|21877.28|21797.28|21882.29|21802.29|21882.29|21802.29|21877.28|21797.28|10
1731576580000|2024-11-14 09:29:40|21882.09|21802.09|21885.93|21805.93|21885.93|21805.93|21882.09|21802.09|10
1731576590000|2024-11-14 09:29:50|21885.04|21805.04|21878.11|21798.11|21885.06|21805.06|21877.99|21797.99|10
1731576600000|2024-11-14 09:30:00|21881.09|21801.09|21877.82|21797.82|21881.36|21801.36|21877.82|21797.82|10
1731576610000|2024-11-14 09:30:10|21878.46|21798.46|21883.59|21803.59|21883.59|21803.59|21878.46|21798.46|10
1731576620000|2024-11-14 09:30:20|21883.99|21803.99|21886.29|21806.29|21886.29|21806.29|21883.97|21803.97|9
1731576630000|2024-11-14 09:30:30|21889.02|21809.02|21886.34|21806.34|21889.19|21809.19|21886.34|21806.34|9
1731576640000|2024-11-14 09:30:40|21886.44|21806.44|21887.73|21807.73|21891.43|21811.43|21886.44|21806.44|10
1731576650000|2024-11-14 09:30:50|21886.61|21806.61|21882.22|21802.22|21886.61|21806.61|21882.22|21802.22|10
1731576660000|2024-11-14 09:31:00|21881.55|21801.55|21875.82|21795.82|21881.55|21801.55|21875.82|21795.82|10
1731576670000|2024-11-14 09:31:10|21874.79|21794.79|21871.92|21791.92|21875.35|21795.35|21871.76|21791.76|10
1731576680000|2024-11-14 09:31:20|21864.78|21784.78|21866.48|21786.48|21866.48|21786.48|21864.44|21784.44|10
1731576690000|2024-11-14 09:31:30|21867.06|21787.06|21869.61|21789.61|21870.02|21790.02|21867.06|21787.06|10
1731576700000|2024-11-14 09:31:40|21869.25|21789.25|21872.88|21792.88|21872.88|21792.88|21869.25|21789.25|10
1731576710000|2024-11-14 09:31:50|21873.74|21793.74|21872.31|21792.31|21873.84|21793.84|21870.58|21790.58|10
1731576720000|2024-11-14 09:32:00|21872.69|21792.69|21871.7|21791.7|21872.69|21792.69|21871.23|21791.23|10
1731576730000|2024-11-14 09:32:10|21871.91|21791.91|21872.51|21792.51|21872.51|21792.51|21871.33|21791.33|10
1731576740000|2024-11-14 09:32:20|21872.86|21792.86|21864.59|21784.59|21872.86|21792.86|21864.59|21784.59|10
1731576750000|2024-11-14 09:32:30|21864.54|21784.54|21857.79|21777.79|21864.54|21784.54|21857.79|21777.79|9
1731576760000|2024-11-14 09:32:40|21857.47|21777.47|21847.48|21767.48|21857.47|21777.47|21847.33|21767.33|10
1731576770000|2024-11-14 09:32:50|21846.9|21766.9|21843.55|21763.55|21847.04|21767.04|21843.55|21763.55|10
1731576780000|2024-11-14 09:33:00|21843.04|21763.04|21837.37|21757.37|21843.04|21763.04|21837.37|21757.37|10
1731576790000|2024-11-14 09:33:10|21837.4|21757.4|21831.79|21751.79|21837.4|21757.4|21831.73|21751.73|10
1731576800000|2024-11-14 09:33:20|21831.4|21751.4|21831.05|21751.05|21831.62|21751.62|21830.77|21750.77|10
1731576810000|2024-11-14 09:33:30|21829.81|21749.81|21829.42|21749.42|21829.95|21749.95|21828.97|21748.97|10
1731576820000|2024-11-14 09:33:40|21828.72|21748.72|21820.04|21740.04|21828.72|21748.72|21820.04|21740.04|9
1731576830000|2024-11-14 09:33:50|21819.31|21739.31|21815.06|21735.06|21819.31|21739.31|21815.05|21735.05|10
1731576840000|2024-11-14 09:34:00|21815.18|21735.18|21810.58|21730.58|21815.18|21735.18|21810.58|21730.58|10
1731576850000|2024-11-14 09:34:10|21810.02|21730.02|21810.81|21730.81|21810.81|21730.81|21808.79|21728.79|10
1731576860000|2024-11-14 09:34:20|21812.05|21732.05|21808.33|21728.33|21813.16|21733.16|21808.33|21728.33|10
1731576870000|2024-11-14 09:34:30|21808.13|21728.13|21794.65|21714.65|21808.13|21728.13|21794.65|21714.65|10
1731576880000|2024-11-14 09:34:40|21794.6|21714.6|21789.28|21709.28|21794.6|21714.6|21789.1|21709.1|10
1731576890000|2024-11-14 09:34:50|21789.63|21709.63|21792.83|21712.83|21793.48|21713.48|21789.63|21709.63|10
1731576900000|2024-11-14 09:35:00|21793.18|21713.18|21797.68|21717.68|21797.68|21717.68|21793.18|21713.18|10
1731576910000|2024-11-14 09:35:10|21797.89|21717.89|21797.44|21717.44|21798.06|21718.06|21796.71|21716.71|10
1731576920000|2024-11-14 09:35:20|21793.53|21713.53|21791.29|21711.29|21793.53|21713.53|21791.29|21711.29|10
1731576930000|2024-11-14 09:35:30|21791.44|21711.44|21784.11|21704.11|21791.44|21711.44|21783.97|21703.97|10
1731576940000|2024-11-14 09:35:40|21783.12|21703.12|21776.01|21696.01|21783.7|21703.7|21775.14|21695.14|10
1731576950000|2024-11-14 09:35:50|21775.93|21695.93|21765.6|21685.6|21776.42|21696.42|21765.6|21685.6|10
1731576960000|2024-11-14 09:36:00|21765.96|21685.96|21773.75|21693.75|21773.75|21693.75|21765.96|21685.96|10
1731576970000|2024-11-14 09:36:10|21774.68|21694.68|21774.99|21694.99|21774.99|21694.99|21772.09|21692.09|10
1731576980000|2024-11-14 09:36:20|21774.4|21694.4|21768.92|21688.92|21775.24|21695.24|21767.52|21687.52|10
1731576990000|2024-11-14 09:36:30|21769.28|21689.28|21777.84|21697.84|21777.84|21697.84|21769.28|21689.28|10
1731577000000|2024-11-14 09:36:40|21776.85|21696.85|21779.91|21699.91|21779.91|21699.91|21776.65|21696.65|10
1731577010000|2024-11-14 09:36:50|21780.32|21700.32|21788.4|21708.4|21788.6|21708.6|21780.32|21700.32|10
1731577020000|2024-11-14 09:37:00|21788.22|21708.22|21789.95|21709.95|21791.19|21711.19|21788.22|21708.22|10
1731577030000|2024-11-14 09:37:10|21789.97|21709.97|21791.54|21711.54|21791.54|21711.54|21789.51|21709.51|10
1731577040000|2024-11-14 09:37:20|21792.93|21712.93|21786.94|21706.94|21793.73|21713.73|21786.94|21706.94|10
1731577050000|2024-11-14 09:37:30|21785.45|21705.45|21782.69|21702.69|21787.13|21707.13|21782.69|21702.69|10
1731577060000|2024-11-14 09:37:40|21779.21|21699.21|21772.41|21692.41|21779.21|21699.21|21772.28|21692.28|10
1731577070000|2024-11-14 09:37:50|21771.97|21691.97|21771.95|21691.95|21773.59|21693.59|21770.77|21690.77|10
1731577080000|2024-11-14 09:38:00|21771.98|21691.98|21769.92|21689.92|21771.98|21691.98|21769.92|21689.92|10
1731577090000|2024-11-14 09:38:10|21769.34|21689.34|21765.99|21685.99|21769.34|21689.34|21765.45|21685.45|10
1731577100000|2024-11-14 09:38:20|21765.46|21685.46|21766.38|21686.38|21770|21690|21765.05|21685.05|10
1731577110000|2024-11-14 09:38:30|21766.44|21686.44|21770.51|21690.51|21771.8|21691.8|21766.44|21686.44|10
1731577120000|2024-11-14 09:38:40|21771.04|21691.04|21767.83|21687.83|21771.04|21691.04|21767.83|21687.83|10
1731577130000|2024-11-14 09:38:50|21768.8|21688.8|21762.05|21682.05|21768.8|21688.8|21762.05|21682.05|10
1731577140000|2024-11-14 09:39:00|21761.89|21681.89|21763.63|21683.63|21763.63|21683.63|21761.89|21681.89|10
1731577150000|2024-11-14 09:39:10|21763.15|21683.15|21764.9|21684.9|21764.97|21684.97|21763.15|21683.15|9
1731577160000|2024-11-14 09:39:20|21766.9|21686.9|21770.64|21690.64|21770.64|21690.64|21766.81|21686.81|10
1731577170000|2024-11-14 09:39:30|21770.9|21690.9|21770.94|21690.94|21771.2|21691.2|21768.99|21688.99|10
1731577180000|2024-11-14 09:39:40|21770.89|21690.89|21770.89|21690.89|21771.17|21691.17|21770.39|21690.39|10
1731577190000|2024-11-14 09:39:50|21770.76|21690.76|21769.95|21689.95|21770.76|21690.76|21769.59|21689.59|10
1731577200000|2024-11-14 09:40:00|21769.45|21689.45|21773.99|21693.99|21773.99|21693.99|21769.45|21689.45|10
1731577210000|2024-11-14 09:40:10|21774.7|21694.7|21781.06|21701.06|21781.06|21701.06|21774.7|21694.7|10
1731577220000|2024-11-14 09:40:20|21781.72|21701.72|21783.92|21703.92|21783.92|21703.92|21780.03|21700.03|10
1731577230000|2024-11-14 09:40:30|21784.69|21704.69|21782.89|21702.89|21784.69|21704.69|21781.54|21701.54|10
1731577240000|2024-11-14 09:40:40|21782.99|21702.99|21787.36|21707.36|21787.36|21707.36|21781.91|21701.91|10
1731577250000|2024-11-14 09:40:50|21788.57|21708.57|21789.43|21709.43|21789.59|21709.59|21787.45|21707.45|10
1731577260000|2024-11-14 09:41:00|21790.13|21710.13|21794.5|21714.5|21794.5|21714.5|21788.9|21708.9|10
1731577270000|2024-11-14 09:41:10|21795.48|21715.48|21799.76|21719.76|21799.76|21719.76|21795.14|21715.14|10
1731577280000|2024-11-14 09:41:20|21799.47|21719.47|21804.36|21724.36|21804.36|21724.36|21799.47|21719.47|10
1731577290000|2024-11-14 09:41:30|21805.41|21725.41|21810.68|21730.68|21810.68|21730.68|21805.41|21725.41|10
1731577300000|2024-11-14 09:41:40|21811.04|21731.04|21810.48|21730.48|21811.51|21731.51|21810.48|21730.48|10
1731577310000|2024-11-14 09:41:50|21809.68|21729.68|21804.55|21724.55|21809.68|21729.68|21804.55|21724.55|10
1731577320000|2024-11-14 09:42:00|21803.34|21723.34|21800.16|21720.16|21803.34|21723.34|21797.32|21717.32|10
1731577330000|2024-11-14 09:42:10|21800.39|21720.39|21798.56|21718.56|21800.39|21720.39|21797.05|21717.05|10
1731577340000|2024-11-14 09:42:20|21799.07|21719.07|21795.01|21715.01|21799.74|21719.74|21795.01|21715.01|10
1731577350000|2024-11-14 09:42:30|21794.57|21714.57|21794.99|21714.99|21795.03|21715.03|21794.5|21714.5|10
1731577360000|2024-11-14 09:42:40|21795.01|21715.01|21799.72|21719.72|21799.78|21719.78|21794.98|21714.98|10
1731577370000|2024-11-14 09:42:50|21800.06|21720.06|21808.39|21728.39|21808.39|21728.39|21799.87|21719.87|10
1731577380000|2024-11-14 09:43:00|21808.65|21728.65|21816.92|21736.92|21816.92|21736.92|21808.65|21728.65|10
1731577390000|2024-11-14 09:43:10|21817.68|21737.68|21821.12|21741.12|21821.12|21741.12|21817.68|21737.68|10
1731577400000|2024-11-14 09:43:20|21821.27|21741.27|21826.38|21746.38|21826.38|21746.38|21821.2|21741.2|10
1731577410000|2024-11-14 09:43:30|21828.99|21748.99|21833.18|21753.18|21833.18|21753.18|21828.72|21748.72|10
1731577420000|2024-11-14 09:43:40|21834.99|21754.99|21829.61|21749.61|21834.99|21754.99|21829.61|21749.61|10
1731577430000|2024-11-14 09:43:50|21829.4|21749.4|21826.19|21746.19|21829.4|21749.4|21826.19|21746.19|10
1731577440000|2024-11-14 09:44:00|21826.04|21746.04|21827.84|21747.84|21827.84|21747.84|21825.33|21745.33|10
1731577450000|2024-11-14 09:44:10|21827.72|21747.72|21828.1|21748.1|21828.1|21748.1|21826.06|21746.06|10
1731577460000|2024-11-14 09:44:20|21828.11|21748.11|21821.48|21741.48|21828.27|21748.27|21821.48|21741.48|10
1731577470000|2024-11-14 09:44:30|21821.41|21741.41|21820.58|21740.58|21821.41|21741.41|21820.49|21740.49|10
1731577480000|2024-11-14 09:44:40|21820.9|21740.9|21824.26|21744.26|21824.26|21744.26|21819.1|21739.1|10
1731577490000|2024-11-14 09:44:50|21824.64|21744.64|21824.63|21744.63|21825.2|21745.2|21822.96|21742.96|10
1731577500000|2024-11-14 09:45:00|21825.16|21745.16|21826.1|21746.1|21826.2|21746.2|21824.7|21744.7|10
1731577510000|2024-11-14 09:45:10|21825.87|21745.87|21817.6|21737.6|21825.87|21745.87|21817.6|21737.6|10
1731577520000|2024-11-14 09:45:20|21818.45|21738.45|21817.07|21737.07|21818.45|21738.45|21815.97|21735.97|10
1731577530000|2024-11-14 09:45:30|21816.09|21736.09|21818.87|21738.87|21822.59|21742.59|21816.09|21736.09|10
1731577540000|2024-11-14 09:45:40|21818.93|21738.93|21820.41|21740.41|21820.7|21740.7|21818.93|21738.93|10
1731577550000|2024-11-14 09:45:50|21820.76|21740.76|21819.35|21739.35|21821.26|21741.26|21818.64|21738.64|10
1731577560000|2024-11-14 09:46:00|21819.83|21739.83|21817.78|21737.78|21819.85|21739.85|21817.42|21737.42|10
1731577570000|2024-11-14 09:46:10|21819.31|21739.31|21819.71|21739.71|21820.46|21740.46|21819.04|21739.04|10
1731577580000|2024-11-14 09:46:20|21819.6|21739.6|21815.29|21735.29|21819.6|21739.6|21813.52|21733.52|10
1731577590000|2024-11-14 09:46:30|21816.26|21736.26|21824.15|21744.15|21824.15|21744.15|21816.26|21736.26|10
1731577600000|2024-11-14 09:46:40|21825.41|21745.41|21833.9|21753.9|21833.9|21753.9|21825.41|21745.41|9
1731577610000|2024-11-14 09:46:50|21834.31|21754.31|21834.83|21754.83|21834.83|21754.83|21832.58|21752.58|10
1731577620000|2024-11-14 09:47:00|21834.73|21754.73|21834.42|21754.42|21838.71|21758.71|21834.42|21754.42|10
1731577630000|2024-11-14 09:47:10|21835.5|21755.5|21831.16|21751.16|21835.5|21755.5|21830.28|21750.28|10
1731577640000|2024-11-14 09:47:20|21830.65|21750.65|21819.43|21739.43|21830.65|21750.65|21819.43|21739.43|10
1731577650000|2024-11-14 09:47:30|21818.07|21738.07|21808.07|21728.07|21818.07|21738.07|21808.07|21728.07|10
1731577660000|2024-11-14 09:47:40|21807.68|21727.68|21810.73|21730.73|21810.73|21730.73|21806.74|21726.74|10
1731577670000|2024-11-14 09:47:50|21811.4|21731.4|21817.79|21737.79|21817.79|21737.79|21811.4|21731.4|10
1731577680000|2024-11-14 09:48:00|21818.34|21738.34|21818.83|21738.83|21818.83|21738.83|21817.42|21737.42|10
1731577690000|2024-11-14 09:48:10|21817.22|21737.22|21810.85|21730.85|21817.55|21737.55|21810.85|21730.85|10
1731577700000|2024-11-14 09:48:20|21810.74|21730.74|21802.91|21722.91|21811.3|21731.3|21802.91|21722.91|10
1731577710000|2024-11-14 09:48:30|21802.58|21722.58|21793.82|21713.82|21802.58|21722.58|21793.82|21713.82|10
1731577720000|2024-11-14 09:48:40|21793.04|21713.04|21789.66|21709.66|21793.04|21713.04|21788.45|21708.45|10
1731577730000|2024-11-14 09:48:50|21789.68|21709.68|21797.41|21717.41|21797.41|21717.41|21788.69|21708.69|10
1731577740000|2024-11-14 09:49:00|21797.29|21717.29|21806.14|21726.14|21806.14|21726.14|21797.17|21717.17|10
1731577750000|2024-11-14 09:49:10|21806.68|21726.68|21809.02|21729.02|21813.67|21733.67|21806.68|21726.68|10
1731577760000|2024-11-14 09:49:20|21808.62|21728.62|21809.81|21729.81|21811.03|21731.03|21808.62|21728.62|10
1731577770000|2024-11-14 09:49:30|21808.92|21728.92|21804.94|21724.94|21808.92|21728.92|21804.92|21724.92|10
1731577780000|2024-11-14 09:49:40|21805.33|21725.33|21810.46|21730.46|21810.46|21730.46|21805.25|21725.25|10
1731577790000|2024-11-14 09:49:50|21812.11|21732.11|21817.5|21737.5|21817.5|21737.5|21812.11|21732.11|10
1731577800000|2024-11-14 09:50:00|21817.37|21737.37|21827.29|21747.29|21827.29|21747.29|21817.37|21737.37|10
1731577810000|2024-11-14 09:50:10|21828.46|21748.46|21832.19|21752.19|21832.9|21752.9|21828.46|21748.46|10
1731577820000|2024-11-14 09:50:20|21831.54|21751.54|21842.85|21762.85|21842.85|21762.85|21831.54|21751.54|10
1731577830000|2024-11-14 09:50:30|21843.79|21763.79|21841.4|21761.4|21843.84|21763.84|21840.88|21760.88|10
1731577840000|2024-11-14 09:50:40|21840.53|21760.53|21839.13|21759.13|21841.24|21761.24|21839.13|21759.13|9
1731577850000|2024-11-14 09:50:50|21838.02|21758.02|21837.31|21757.31|21839.03|21759.03|21837.31|21757.31|10
1731577860000|2024-11-14 09:51:00|21837.79|21757.79|21838.89|21758.89|21839.05|21759.05|21837.79|21757.79|10
1731577870000|2024-11-14 09:51:10|21839.97|21759.97|21841.13|21761.13|21841.36|21761.36|21839.68|21759.68|10
1731577880000|2024-11-14 09:51:20|21841.35|21761.35|21838.93|21758.93|21841.35|21761.35|21837.61|21757.61|10
1731577890000|2024-11-14 09:51:30|21839.99|21759.99|21844.25|21764.25|21844.25|21764.25|21839.99|21759.99|10
1731577900000|2024-11-14 09:51:40|21843.23|21763.23|21838.36|21758.36|21843.23|21763.23|21838.36|21758.36|10
1731577910000|2024-11-14 09:51:50|21838|21758|21841.08|21761.08|21841.26|21761.26|21837.67|21757.67|10
1731577920000|2024-11-14 09:52:00|21841.25|21761.25|21842.95|21762.95|21842.95|21762.95|21840.67|21760.67|10
1731577930000|2024-11-14 09:52:10|21842.75|21762.75|21840.33|21760.33|21843.62|21763.62|21840.02|21760.02|10
1731577940000|2024-11-14 09:52:20|21841.07|21761.07|21842.58|21762.58|21843.03|21763.03|21840.65|21760.65|10
1731577950000|2024-11-14 09:52:30|21842.95|21762.95|21841.42|21761.42|21843.77|21763.77|21840.61|21760.61|10
1731577960000|2024-11-14 09:52:40|21840.39|21760.39|21838.33|21758.33|21840.57|21760.57|21837.77|21757.77|10
1731577970000|2024-11-14 09:52:50|21837.56|21757.56|21837.64|21757.64|21838.09|21758.09|21837.04|21757.04|10
1731577980000|2024-11-14 09:53:00|21837.6|21757.6|21840.45|21760.45|21840.45|21760.45|21837.38|21757.38|10
1731577990000|2024-11-14 09:53:10|21841.76|21761.76|21842.71|21762.71|21843.56|21763.56|21841.76|21761.76|10
1731578000000|2024-11-14 09:53:20|21842.32|21762.32|21839.18|21759.18|21842.32|21762.32|21838.94|21758.94|10
1731578010000|2024-11-14 09:53:30|21838.52|21758.52|21838.47|21758.47|21838.52|21758.52|21836.68|21756.68|10
1731578020000|2024-11-14 09:53:40|21839.4|21759.4|21843.5|21763.5|21843.73|21763.73|21839.4|21759.4|10
1731578030000|2024-11-14 09:53:50|21844.34|21764.34|21847.13|21767.13|21847.13|21767.13|21844.34|21764.34|9
1731578040000|2024-11-14 09:54:00|21847.77|21767.77|21851.39|21771.39|21851.39|21771.39|21847.58|21767.58|10
1731578050000|2024-11-14 09:54:10|21851.74|21771.74|21852.72|21772.72|21854.14|21774.14|21851.69|21771.69|10
1731578060000|2024-11-14 09:54:20|21852.17|21772.17|21851.5|21771.5|21852.17|21772.17|21850.78|21770.78|10
1731578070000|2024-11-14 09:54:30|21851.22|21771.22|21845.9|21765.9|21851.22|21771.22|21845.9|21765.9|9
1731578080000|2024-11-14 09:54:40|21846.35|21766.35|21847.26|21767.26|21847.41|21767.41|21846.05|21766.05|10
1731578090000|2024-11-14 09:54:50|21847.36|21767.36|21846.22|21766.22|21847.54|21767.54|21846.22|21766.22|10
1731578100000|2024-11-14 09:55:00|21845.84|21765.84|21840.45|21760.45|21845.84|21765.84|21840.13|21760.13|10
1731578110000|2024-11-14 09:55:10|21840.6|21760.6|21841.19|21761.19|21841.32|21761.32|21840.19|21760.19|10
1731578120000|2024-11-14 09:55:20|21842.01|21762.01|21844.71|21764.71|21846.75|21766.75|21841.74|21761.74|10
1731578130000|2024-11-14 09:55:30|21845.51|21765.51|21846.97|21766.97|21847.3|21767.3|21845.51|21765.51|10
1731578140000|2024-11-14 09:55:40|21846.35|21766.35|21856.48|21776.48|21856.48|21776.48|21846.35|21766.35|10
1731578150000|2024-11-14 09:55:50|21856.15|21776.15|21857.27|21777.27|21858.22|21778.22|21856.15|21776.15|10
1731578160000|2024-11-14 09:56:00|21857.12|21777.12|21857.27|21777.27|21857.77|21777.77|21855.79|21775.79|10
1731578170000|2024-11-14 09:56:10|21857.55|21777.55|21857.52|21777.52|21857.55|21777.55|21856.38|21776.38|9
1731578180000|2024-11-14 09:56:20|21858.25|21778.25|21861.79|21781.79|21862.03|21782.03|21858.25|21778.25|10
1731578190000|2024-11-14 09:56:30|21862.84|21782.84|21868.17|21788.17|21868.17|21788.17|21862.84|21782.84|9
1731578200000|2024-11-14 09:56:40|21868.37|21788.37|21872.67|21792.67|21872.7|21792.7|21868.31|21788.31|9
1731578210000|2024-11-14 09:56:50|21872.35|21792.35|21872.11|21792.11|21872.98|21792.98|21872.11|21792.11|10
1731578220000|2024-11-14 09:57:00|21871.75|21791.75|21871.06|21791.06|21871.75|21791.75|21869.87|21789.87|10
1731578230000|2024-11-14 09:57:10|21871.6|21791.6|21875.34|21795.34|21875.34|21795.34|21871.6|21791.6|10
1731578240000|2024-11-14 09:57:20|21875.52|21795.52|21877.48|21797.48|21877.48|21797.48|21875.52|21795.52|10
1731578250000|2024-11-14 09:57:30|21877.22|21797.22|21876.45|21796.45|21877.22|21797.22|21875.37|21795.37|10
1731578260000|2024-11-14 09:57:40|21876.2|21796.2|21874.66|21794.66|21876.63|21796.63|21874.66|21794.66|10
1731578270000|2024-11-14 09:57:50|21874.57|21794.57|21873.33|21793.33|21874.57|21794.57|21870.86|21790.86|10
1731578280000|2024-11-14 09:58:00|21873.52|21793.52|21874.36|21794.36|21875.05|21795.05|21873.52|21793.52|10
1731578290000|2024-11-14 09:58:10|21874.35|21794.35|21874.84|21794.84|21874.84|21794.84|21874.11|21794.11|10
1731578300000|2024-11-14 09:58:20|21874.62|21794.62|21877.61|21797.61|21877.61|21797.61|21873.21|21793.21|10
1731578310000|2024-11-14 09:58:30|21877.74|21797.74|21881.35|21801.35|21881.35|21801.35|21877.74|21797.74|10
1731578320000|2024-11-14 09:58:40|21882.39|21802.39|21884.24|21804.24|21884.24|21804.24|21881.96|21801.96|10
1731578330000|2024-11-14 09:58:50|21884.5|21804.5|21885.34|21805.34|21885.34|21805.34|21883.09|21803.09|10
1731578340000|2024-11-14 09:59:00|21883.71|21803.71|21876.59|21796.59|21883.71|21803.71|21876.59|21796.59|10
1731578350000|2024-11-14 09:59:10|21876.54|21796.54|21872.89|21792.89|21876.54|21796.54|21872.23|21792.23|10
1731578360000|2024-11-14 09:59:20|21872.76|21792.76|21871.28|21791.28|21872.76|21792.76|21869.27|21789.27|10
1731578370000|2024-11-14 09:59:30|21872.17|21792.17|21869.08|21789.08|21873.16|21793.16|21869.08|21789.08|10
1731578380000|2024-11-14 09:59:40|21868.9|21788.9|21870.44|21790.44|21870.44|21790.44|21868.9|21788.9|10
1731578390000|2024-11-14 09:59:50|21870.27|21790.27|21868.39|21788.39|21870.38|21790.38|21867.83|21787.83|10
1731578400000|2024-11-14 10:00:00|21868.2|21788.2|21871.19|21791.19|21871.19|21791.19|21868.04|21788.04|10
1731578410000|2024-11-14 10:00:10|21871.07|21791.07|21865.79|21785.79|21871.07|21791.07|21865.79|21785.79|10
1731578420000|2024-11-14 10:00:20|21864.19|21784.19|21867.11|21787.11|21867.28|21787.28|21864.19|21784.19|10
1731578430000|2024-11-14 10:00:30|21867.14|21787.14|21865.54|21785.54|21867.47|21787.47|21865.54|21785.54|10
1731578440000|2024-11-14 10:00:40|21864.51|21784.51|21861.46|21781.46|21864.51|21784.51|21861.46|21781.46|10
1731578450000|2024-11-14 10:00:50|21862.01|21782.01|21861.92|21781.92|21862.35|21782.35|21861.38|21781.38|9
1731578460000|2024-11-14 10:01:00|21862.81|21782.81|21863.52|21783.52|21864.92|21784.92|21862.15|21782.15|10
1731578470000|2024-11-14 10:01:10|21863.86|21783.86|21865.99|21785.99|21865.99|21785.99|21863.25|21783.25|10
1731578480000|2024-11-14 10:01:20|21866.27|21786.27|21869.42|21789.42|21870.12|21790.12|21866.27|21786.27|10
1731578490000|2024-11-14 10:01:30|21870.36|21790.36|21872.26|21792.26|21874.11|21794.11|21870.36|21790.36|10
1731578500000|2024-11-14 10:01:40|21871.71|21791.71|21870.7|21790.7|21871.71|21791.71|21870.5|21790.5|10
1731578510000|2024-11-14 10:01:50|21871.02|21791.02|21873.31|21793.31|21874.26|21794.26|21871.02|21791.02|10
1731578520000|2024-11-14 10:02:00|21872.81|21792.81|21878.33|21798.33|21878.33|21798.33|21871.45|21791.45|10
1731578530000|2024-11-14 10:02:10|21877.61|21797.61|21881.77|21801.77|21881.89|21801.89|21876.97|21796.97|10
1731578540000|2024-11-14 10:02:20|21881.45|21801.45|21881.6|21801.6|21882.56|21802.56|21880.26|21800.26|10
1731578550000|2024-11-14 10:02:30|21881.35|21801.35|21878.74|21798.74|21881.98|21801.98|21878.74|21798.74|10
1731578560000|2024-11-14 10:02:40|21877.27|21797.27|21872.53|21792.53|21877.57|21797.57|21872.53|21792.53|10
1731578570000|2024-11-14 10:02:50|21873.45|21793.45|21872.12|21792.12|21874.29|21794.29|21871.69|21791.69|10
1731578580000|2024-11-14 10:03:00|21872.34|21792.34|21873.14|21793.14|21873.92|21793.92|21872.34|21792.34|10
1731578590000|2024-11-14 10:03:10|21872.69|21792.69|21872.35|21792.35|21873.58|21793.58|21871.51|21791.51|10
1731578600000|2024-11-14 10:03:20|21872.66|21792.66|21876.68|21796.68|21876.68|21796.68|21871.95|21791.95|10
1731578610000|2024-11-14 10:03:30|21876.24|21796.24|21873.19|21793.19|21876.24|21796.24|21873.19|21793.19|10
1731578620000|2024-11-14 10:03:40|21872.98|21792.98|21871.46|21791.46|21873.56|21793.56|21871.46|21791.46|10
1731578630000|2024-11-14 10:03:50|21871.55|21791.55|21874.56|21794.56|21874.56|21794.56|21870.55|21790.55|10
1731578640000|2024-11-14 10:04:00|21876.12|21796.12|21878.04|21798.04|21879.24|21799.24|21876.12|21796.12|10
1731578650000|2024-11-14 10:04:10|21878.2|21798.2|21878.6|21798.6|21879.11|21799.11|21876.18|21796.18|10
1731578660000|2024-11-14 10:04:20|21881.09|21801.09|21887.07|21807.07|21887.59|21807.59|21881.09|21801.09|10
1731578670000|2024-11-14 10:04:30|21888.1|21808.1|21888.23|21808.23|21888.23|21808.23|21886.06|21806.06|10
1731578680000|2024-11-14 10:04:40|21888.65|21808.65|21891.34|21811.34|21892.51|21812.51|21888.65|21808.65|10
1731578690000|2024-11-14 10:04:50|21892.01|21812.01|21893.87|21813.87|21893.94|21813.94|21891.62|21811.62|10
1731578700000|2024-11-14 10:05:00|21894.06|21814.06|21893.46|21813.46|21895.57|21815.57|21893.46|21813.46|10
1731578710000|2024-11-14 10:05:10|21895.6|21815.6|21896.55|21816.55|21897.83|21817.83|21895.42|21815.42|10
1731578720000|2024-11-14 10:05:20|21896.75|21816.75|21897.36|21817.36|21897.36|21817.36|21896.27|21816.27|10
1731578730000|2024-11-14 10:05:30|21897.17|21817.17|21899.94|21819.94|21900.11|21820.11|21896.57|21816.57|10
1731578740000|2024-11-14 10:05:40|21901.11|21821.11|21905.54|21825.54|21906.38|21826.38|21901.11|21821.11|10
1731578750000|2024-11-14 10:05:50|21906.85|21826.85|21903.14|21823.14|21906.85|21826.85|21902.39|21822.39|10
1731578760000|2024-11-14 10:06:00|21901.6|21821.6|21900.63|21820.63|21902.05|21822.05|21900.23|21820.23|10
1731578770000|2024-11-14 10:06:10|21900.07|21820.07|21903.85|21823.85|21903.85|21823.85|21900.02|21820.02|10
1731578780000|2024-11-14 10:06:20|21902.41|21822.41|21904.95|21824.95|21905.61|21825.61|21902.27|21822.27|10
1731578790000|2024-11-14 10:06:30|21905.55|21825.55|21910.07|21830.07|21910.07|21830.07|21905.55|21825.55|10
1731578800000|2024-11-14 10:06:40|21910.41|21830.41|21909.49|21829.49|21911.96|21831.96|21909.49|21829.49|10
1731578810000|2024-11-14 10:06:50|21910.63|21830.63|21911.01|21831.01|21913.15|21833.15|21910.63|21830.63|10
1731578820000|2024-11-14 10:07:00|21910.89|21830.89|21908.16|21828.16|21911.24|21831.24|21908.16|21828.16|10
1731578830000|2024-11-14 10:07:10|21906.93|21826.93|21910.01|21830.01|21910.09|21830.09|21906.23|21826.23|10
1731578840000|2024-11-14 10:07:20|21909.65|21829.65|21911.05|21831.05|21911.05|21831.05|21906.64|21826.64|10
1731578850000|2024-11-14 10:07:30|21910.78|21830.78|21914.68|21834.68|21914.68|21834.68|21910.78|21830.78|10
1731578860000|2024-11-14 10:07:40|21914.86|21834.86|21919.7|21839.7|21919.7|21839.7|21914.86|21834.86|10
1731578870000|2024-11-14 10:07:50|21920.22|21840.22|21918.99|21838.99|21920.93|21840.93|21916.28|21836.28|10
1731578880000|2024-11-14 10:08:00|21921.04|21841.04|21926.4|21846.4|21926.4|21846.4|21921.04|21841.04|9
1731578890000|2024-11-14 10:08:10|21927.16|21847.16|21931.6|21851.6|21932.51|21852.51|21927.16|21847.16|10
1731578900000|2024-11-14 10:08:20|21933.94|21853.94|21941.03|21861.03|21941.03|21861.03|21933.94|21853.94|10
1731578910000|2024-11-14 10:08:30|21942.06|21862.06|21950.15|21870.15|21950.15|21870.15|21942.06|21862.06|10
1731578920000|2024-11-14 10:08:40|21952.4|21872.4|21957.92|21877.92|21957.92|21877.92|21952.4|21872.4|10
1731578930000|2024-11-14 10:08:50|21957.09|21877.09|21958.69|21878.69|21958.69|21878.69|21956.29|21876.29|10
1731578940000|2024-11-14 10:09:00|21959.84|21879.84|21959.05|21879.05|21960.61|21880.61|21958.09|21878.09|9
1731578950000|2024-11-14 10:09:10|21959.24|21879.24|21958.53|21878.53|21959.3|21879.3|21958.1|21878.1|10
1731578960000|2024-11-14 10:09:20|21958.29|21878.29|21957.77|21877.77|21959.23|21879.23|21957.77|21877.77|10
1731578970000|2024-11-14 10:09:30|21956.54|21876.54|21960.19|21880.19|21960.44|21880.44|21956.54|21876.54|10
1731578980000|2024-11-14 10:09:40|21960.18|21880.18|21961.57|21881.57|21961.57|21881.57|21960.18|21880.18|10
1731578990000|2024-11-14 10:09:50|21960.9|21880.9|21963.18|21883.18|21963.18|21883.18|21960.83|21880.83|9
1731579000000|2024-11-14 10:10:00|21963.51|21883.51|21965.19|21885.19|21965.67|21885.67|21963.36|21883.36|10
1731579010000|2024-11-14 10:10:10|21964.6|21884.6|21960.78|21880.78|21964.6|21884.6|21960.78|21880.78|10
1731579020000|2024-11-14 10:10:20|21960.13|21880.13|21956.53|21876.53|21960.13|21880.13|21956.36|21876.36|9
1731579030000|2024-11-14 10:10:30|21956.74|21876.74|21954.05|21874.05|21956.91|21876.91|21954.05|21874.05|10
1731579040000|2024-11-14 10:10:40|21954.79|21874.79|21952.69|21872.69|21954.94|21874.94|21952.62|21872.62|10
1731579050000|2024-11-14 10:10:50|21953.68|21873.68|21954.33|21874.33|21955|21875|21952.88|21872.88|10
1731579060000|2024-11-14 10:11:00|21954.35|21874.35|21950.8|21870.8|21954.35|21874.35|21950.8|21870.8|9
1731579070000|2024-11-14 10:11:10|21950.06|21870.06|21944.76|21864.76|21950.06|21870.06|21944.76|21864.76|10
1731579080000|2024-11-14 10:11:20|21943.34|21863.34|21931.8|21851.8|21943.34|21863.34|21931.8|21851.8|10
1731579090000|2024-11-14 10:11:30|21931.49|21851.49|21929.69|21849.69|21932.05|21852.05|21928.87|21848.87|10
1731579100000|2024-11-14 10:11:40|21929.84|21849.84|21923.3|21843.3|21929.84|21849.84|21923.3|21843.3|10
1731579110000|2024-11-14 10:11:50|21922.57|21842.57|21922.78|21842.78|21922.89|21842.89|21922.28|21842.28|10
1731579120000|2024-11-14 10:12:00|21922.98|21842.98|21918.69|21838.69|21931.68|21851.68|21918.69|21838.69|10
1731579130000|2024-11-14 10:12:10|21919.54|21839.54|21916.87|21836.87|21921.83|21841.83|21914.38|21834.38|10
1731579140000|2024-11-14 10:12:20|21917.73|21837.73|21917.41|21837.41|21919.36|21839.36|21916.31|21836.31|10
1731579150000|2024-11-14 10:12:30|21917.19|21837.19|21916.32|21836.32|21917.8|21837.8|21915.46|21835.46|10
1731579160000|2024-11-14 10:12:40|21916.36|21836.36|21916.26|21836.26|21916.78|21836.78|21916.24|21836.24|10
1731579170000|2024-11-14 10:12:50|21916.29|21836.29|21918.69|21838.69|21918.69|21838.69|21915.99|21835.99|10
1731579180000|2024-11-14 10:13:00|21918.29|21838.29|21919.98|21839.98|21921.12|21841.12|21918.29|21838.29|10
1731579190000|2024-11-14 10:13:10|21919.5|21839.5|21914.81|21834.81|21919.5|21839.5|21914.81|21834.81|10
1731579200000|2024-11-14 10:13:20|21914.38|21834.38|21914.34|21834.34|21914.47|21834.47|21913.02|21833.02|10
1731579210000|2024-11-14 10:13:30|21915.4|21835.4|21915.53|21835.53|21915.53|21835.53|21911.16|21831.16|10
1731579220000|2024-11-14 10:13:40|21916.18|21836.18|21918.44|21838.44|21920.23|21840.23|21915.93|21835.93|10
1731579230000|2024-11-14 10:13:50|21919.07|21839.07|21918.42|21838.42|21919.4|21839.4|21916.97|21836.97|10
1731579240000|2024-11-14 10:14:00|21919.07|21839.07|21919.62|21839.62|21920.42|21840.42|21919.07|21839.07|10
1731579250000|2024-11-14 10:14:10|21919.74|21839.74|21922.64|21842.64|21922.64|21842.64|21919.74|21839.74|10
1731579260000|2024-11-14 10:14:20|21921.64|21841.64|21917.69|21837.69|21921.64|21841.64|21917.69|21837.69|10
1731579270000|2024-11-14 10:14:30|21917.64|21837.64|21918.32|21838.32|21918.5|21838.5|21914.47|21834.47|10
1731579280000|2024-11-14 10:14:40|21918.94|21838.94|21920.21|21840.21|21920.21|21840.21|21917.53|21837.53|10
1731579290000|2024-11-14 10:14:50|21919.49|21839.49|21917.26|21837.26|21920.45|21840.45|21917.26|21837.26|10
1731579300000|2024-11-14 10:15:00|21917.28|21837.28|21917.83|21837.83|21917.85|21837.85|21916.63|21836.63|10
1731579310000|2024-11-14 10:15:10|21916.36|21836.36|21914.97|21834.97|21917.43|21837.43|21914.87|21834.87|10
1731579320000|2024-11-14 10:15:20|21914.91|21834.91|21911.6|21831.6|21915.29|21835.29|21911.6|21831.6|10
1731579330000|2024-11-14 10:15:30|21910.59|21830.59|21904.78|21824.78|21910.59|21830.59|21904.71|21824.71|10
1731579340000|2024-11-14 10:15:40|21905.2|21825.2|21908.26|21828.26|21908.26|21828.26|21904.19|21824.19|10
1731579350000|2024-11-14 10:15:50|21907.05|21827.05|21904.1|21824.1|21907.05|21827.05|21903.37|21823.37|10
1731579360000|2024-11-14 10:16:00|21903.76|21823.76|21896.19|21816.19|21903.76|21823.76|21896.19|21816.19|9
1731579370000|2024-11-14 10:16:10|21896.52|21816.52|21891.64|21811.64|21896.52|21816.52|21890.27|21810.27|10
1731579380000|2024-11-14 10:16:20|21890.57|21810.57|21895.12|21815.12|21895.18|21815.18|21890.57|21810.57|10
1731579390000|2024-11-14 10:16:30|21895.24|21815.24|21898.35|21818.35|21898.9|21818.9|21893.91|21813.91|10
1731579400000|2024-11-14 10:16:40|21898.79|21818.79|21902.43|21822.43|21902.91|21822.91|21898.79|21818.79|10
1731579410000|2024-11-14 10:16:50|21903.57|21823.57|21902.57|21822.57|21903.77|21823.77|21900.09|21820.09|10
1731579420000|2024-11-14 10:17:00|21902.47|21822.47|21899.95|21819.95|21903.42|21823.42|21899.51|21819.51|10
1731579430000|2024-11-14 10:17:10|21899.84|21819.84|21900.41|21820.41|21900.43|21820.43|21898.1|21818.1|10
1731579440000|2024-11-14 10:17:20|21901.15|21821.15|21897.1|21817.1|21901.34|21821.34|21896.94|21816.94|10
1731579450000|2024-11-14 10:17:30|21898|21818|21898.75|21818.75|21899.3|21819.3|21897.2|21817.2|10
1731579460000|2024-11-14 10:17:40|21898.65|21818.65|21903.93|21823.93|21903.93|21823.93|21898.65|21818.65|10
1731579470000|2024-11-14 10:17:50|21904.06|21824.06|21902.67|21822.67|21905.74|21825.74|21901.76|21821.76|10
1731579480000|2024-11-14 10:18:00|21902.08|21822.08|21905.03|21825.03|21905.03|21825.03|21900.52|21820.52|10
1731579490000|2024-11-14 10:18:10|21904.37|21824.37|21902.22|21822.22|21904.37|21824.37|21902.22|21822.22|10
1731579500000|2024-11-14 10:18:20|21902.56|21822.56|21902.85|21822.85|21903.81|21823.81|21901.99|21821.99|10
1731579510000|2024-11-14 10:18:30|21902.42|21822.42|21900.43|21820.43|21902.42|21822.42|21900.43|21820.43|10
1731579520000|2024-11-14 10:18:40|21900.64|21820.64|21901.06|21821.06|21901.12|21821.12|21899.98|21819.98|10
1731579530000|2024-11-14 10:18:50|21901.34|21821.34|21900.06|21820.06|21901.55|21821.55|21900.06|21820.06|10
1731579540000|2024-11-14 10:19:00|21899.78|21819.78|21898.82|21818.82|21899.82|21819.82|21897.51|21817.51|10
1731579550000|2024-11-14 10:19:10|21899.06|21819.06|21899.5|21819.5|21899.99|21819.99|21898.21|21818.21|10
1731579560000|2024-11-14 10:19:20|21898.6|21818.6|21898.47|21818.47|21899.27|21819.27|21896.7|21816.7|10
1731579570000|2024-11-14 10:19:30|21897.98|21817.98|21904.98|21824.98|21904.98|21824.98|21897.98|21817.98|9
1731579580000|2024-11-14 10:19:40|21906.46|21826.46|21903.79|21823.79|21908.75|21828.75|21903.79|21823.79|10
1731579590000|2024-11-14 10:19:50|21903.99|21823.99|21902.21|21822.21|21903.99|21823.99|21900.45|21820.45|9
1731579600000|2024-11-14 10:20:00|21902.71|21822.71|21901.25|21821.25|21902.84|21822.84|21901.25|21821.25|10
1731579610000|2024-11-14 10:20:10|21901.48|21821.48|21897.1|21817.1|21901.51|21821.51|21896.86|21816.86|10
1731579620000|2024-11-14 10:20:20|21897.73|21817.73|21894.95|21814.95|21901.37|21821.37|21894.95|21814.95|10
1731579630000|2024-11-14 10:20:30|21895.66|21815.66|21889.17|21809.17|21895.66|21815.66|21888.91|21808.91|10
1731579640000|2024-11-14 10:20:40|21888.81|21808.81|21889.34|21809.34|21890.19|21810.19|21888.81|21808.81|9
1731579650000|2024-11-14 10:20:50|21889.8|21809.8|21893.98|21813.98|21893.98|21813.98|21889.8|21809.8|10
1731579660000|2024-11-14 10:21:00|21895|21815|21891.94|21811.94|21895|21815|21891.94|21811.94|10
1731579670000|2024-11-14 10:21:10|21891.69|21811.69|21884.18|21804.18|21891.69|21811.69|21884.18|21804.18|10
1731579680000|2024-11-14 10:21:20|21883.43|21803.43|21881.08|21801.08|21883.43|21803.43|21881.08|21801.08|10
1731579690000|2024-11-14 10:21:30|21881.25|21801.25|21884.05|21804.05|21884.05|21804.05|21881.25|21801.25|10
1731579700000|2024-11-14 10:21:40|21883.8|21803.8|21885.54|21805.54|21885.54|21805.54|21882.9|21802.9|10
1731579710000|2024-11-14 10:21:50|21885.35|21805.35|21884.7|21804.7|21885.39|21805.39|21883.7|21803.7|10
1731579720000|2024-11-14 10:22:00|21884.39|21804.39|21882.65|21802.65|21884.39|21804.39|21881.62|21801.62|9
1731579730000|2024-11-14 10:22:10|21881.9|21801.9|21876.94|21796.94|21881.9|21801.9|21876.94|21796.94|10
1731579740000|2024-11-14 10:22:20|21876.8|21796.8|21873.21|21793.21|21877.02|21797.02|21873.21|21793.21|10
1731579750000|2024-11-14 10:22:30|21871.52|21791.52|21863.88|21783.88|21871.52|21791.52|21863.88|21783.88|10
1731579760000|2024-11-14 10:22:40|21864.08|21784.08|21864.36|21784.36|21864.36|21784.36|21860.81|21780.81|10
1731579770000|2024-11-14 10:22:50|21864.45|21784.45|21865.06|21785.06|21866.72|21786.72|21864.45|21784.45|10
1731579780000|2024-11-14 10:23:00|21865.92|21785.92|21869.66|21789.66|21869.67|21789.67|21864.52|21784.52|10
1731579790000|2024-11-14 10:23:10|21869.65|21789.65|21876.69|21796.69|21876.94|21796.94|21869.65|21789.65|10
1731579800000|2024-11-14 10:23:20|21877.69|21797.69|21878.67|21798.67|21878.67|21798.67|21877.07|21797.07|10
1731579810000|2024-11-14 10:23:30|21879.8|21799.8|21878.77|21798.77|21880.81|21800.81|21878.68|21798.68|10
1731579820000|2024-11-14 10:23:40|21878.55|21798.55|21872.32|21792.32|21878.55|21798.55|21872.32|21792.32|10
1731579830000|2024-11-14 10:23:50|21871.05|21791.05|21866.05|21786.05|21871.05|21791.05|21866.05|21786.05|10
1731579840000|2024-11-14 10:24:00|21865.14|21785.14|21864.15|21784.15|21865.14|21785.14|21862.16|21782.16|10
1731579850000|2024-11-14 10:24:10|21864.38|21784.38|21867.3|21787.3|21867.41|21787.41|21864.1|21784.1|10
1731579860000|2024-11-14 10:24:20|21865.75|21785.75|21866.46|21786.46|21868.51|21788.51|21865.75|21785.75|10
1731579870000|2024-11-14 10:24:30|21866.48|21786.48|21865.56|21785.56|21867.16|21787.16|21864.67|21784.67|10
1731579880000|2024-11-14 10:24:40|21865.79|21785.79|21865.37|21785.37|21865.79|21785.79|21864.99|21784.99|10
1731579890000|2024-11-14 10:24:50|21865.79|21785.79|21863.24|21783.24|21865.79|21785.79|21863.24|21783.24|10
1731579900000|2024-11-14 10:25:00|21863.7|21783.7|21862.78|21782.78|21866.15|21786.15|21862.78|21782.78|10
1731579910000|2024-11-14 10:25:10|21862.53|21782.53|21867.06|21787.06|21867.22|21787.22|21862.53|21782.53|10
1731579920000|2024-11-14 10:25:20|21866.68|21786.68|21864.41|21784.41|21866.68|21786.68|21864.26|21784.26|10
1731579930000|2024-11-14 10:25:30|21865.92|21785.92|21866.66|21786.66|21866.79|21786.79|21864.62|21784.62|10
1731579940000|2024-11-14 10:25:40|21868.67|21788.67|21869.6|21789.6|21869.85|21789.85|21868.26|21788.26|10
1731579950000|2024-11-14 10:25:50|21868.61|21788.61|21865.63|21785.63|21868.92|21788.92|21865.63|21785.63|10
1731579960000|2024-11-14 10:26:00|21865|21785|21862.94|21782.94|21865|21785|21862.94|21782.94|10
1731579970000|2024-11-14 10:26:10|21863.19|21783.19|21866.12|21786.12|21866.13|21786.13|21862.6|21782.6|10
1731579980000|2024-11-14 10:26:20|21867.08|21787.08|21866.05|21786.05|21867.08|21787.08|21865.93|21785.93|10
1731579990000|2024-11-14 10:26:30|21866.14|21786.14|21868.84|21788.84|21869|21789|21865.82|21785.82|10
1731580000000|2024-11-14 10:26:40|21869.01|21789.01|21867.66|21787.66|21869.51|21789.51|21867.66|21787.66|10
1731580010000|2024-11-14 10:26:50|21867.65|21787.65|21868.1|21788.1|21868.18|21788.18|21867.32|21787.32|9
1731580020000|2024-11-14 10:27:00|21868.53|21788.53|21867.61|21787.61|21868.53|21788.53|21866.31|21786.31|10
1731580030000|2024-11-14 10:27:10|21867.92|21787.92|21866.24|21786.24|21869.31|21789.31|21866.24|21786.24|10
1731580040000|2024-11-14 10:27:20|21866.05|21786.05|21868.75|21788.75|21869.89|21789.89|21866.05|21786.05|10
1731580050000|2024-11-14 10:27:30|21868.51|21788.51|21866.72|21786.72|21869.2|21789.2|21864.9|21784.9|10
1731580060000|2024-11-14 10:27:40|21867.14|21787.14|21868.92|21788.92|21868.93|21788.93|21867.14|21787.14|10
1731580070000|2024-11-14 10:27:50|21867.81|21787.81|21867.34|21787.34|21867.88|21787.88|21867.01|21787.01|10
1731580080000|2024-11-14 10:28:00|21867.52|21787.52|21870.11|21790.11|21870.11|21790.11|21867.52|21787.52|10
1731580090000|2024-11-14 10:28:10|21870.3|21790.3|21871.22|21791.22|21871.9|21791.9|21870.27|21790.27|9
1731580100000|2024-11-14 10:28:20|21870.56|21790.56|21868.2|21788.2|21870.56|21790.56|21868.01|21788.01|10
1731580110000|2024-11-14 10:28:30|21868.21|21788.21|21865.03|21785.03|21868.21|21788.21|21865.03|21785.03|10
1731580120000|2024-11-14 10:28:40|21863.76|21783.76|21861.47|21781.47|21863.84|21783.84|21861.47|21781.47|10
1731580130000|2024-11-14 10:28:50|21860.74|21780.74|21857.75|21777.75|21860.74|21780.74|21857.75|21777.75|10
1731580140000|2024-11-14 10:29:00|21857.95|21777.95|21855.45|21775.45|21858.16|21778.16|21855.45|21775.45|10
1731580150000|2024-11-14 10:29:10|21855.5|21775.5|21854.17|21774.17|21855.5|21775.5|21851.9|21771.9|10
1731580160000|2024-11-14 10:29:20|21853.72|21773.72|21852.74|21772.74|21853.72|21773.72|21852.74|21772.74|10
1731580170000|2024-11-14 10:29:30|21852.94|21772.94|21849.99|21769.99|21852.94|21772.94|21849.99|21769.99|10
1731580180000|2024-11-14 10:29:40|21849.44|21769.44|21845.46|21765.46|21849.44|21769.44|21845.46|21765.46|10
1731580190000|2024-11-14 10:29:50|21846.04|21766.04|21843.58|21763.58|21846.04|21766.04|21842.42|21762.42|9
1731580200000|2024-11-14 10:30:00|21841.72|21761.72|21842.47|21762.47|21842.87|21762.87|21840.9|21760.9|9
1731580210000|2024-11-14 10:30:10|21843.37|21763.37|21848.91|21768.91|21848.91|21768.91|21843.37|21763.37|10
1731580220000|2024-11-14 10:30:20|21848.4|21768.4|21854.03|21774.03|21854.03|21774.03|21848.05|21768.05|10
1731580230000|2024-11-14 10:30:30|21851.73|21771.73|21849.32|21769.32|21851.73|21771.73|21847.78|21767.78|10
1731580240000|2024-11-14 10:30:40|21850.15|21770.15|21849.34|21769.34|21850.44|21770.44|21849.34|21769.34|10
1731580250000|2024-11-14 10:30:50|21849.08|21769.08|21850.7|21770.7|21850.7|21770.7|21848.44|21768.44|10
1731580260000|2024-11-14 10:31:00|21850.51|21770.51|21853.74|21773.74|21853.74|21773.74|21847.45|21767.45|10
1731580270000|2024-11-14 10:31:10|21852.64|21772.64|21855.42|21775.42|21855.79|21775.79|21851.8|21771.8|10
1731580280000|2024-11-14 10:31:20|21856.89|21776.89|21854.86|21774.86|21856.89|21776.89|21854.53|21774.53|10
1731580290000|2024-11-14 10:31:30|21854.72|21774.72|21855.64|21775.64|21856.31|21776.31|21854.35|21774.35|9
1731580300000|2024-11-14 10:31:40|21854.91|21774.91|21852.45|21772.45|21855.43|21775.43|21852.45|21772.45|9
1731580310000|2024-11-14 10:31:50|21852.39|21772.39|21847.54|21767.54|21853.03|21773.03|21847.52|21767.52|9
1731580320000|2024-11-14 10:32:00|21847.45|21767.45|21851.43|21771.43|21851.43|21771.43|21847.45|21767.45|9
1731580330000|2024-11-14 10:32:10|21852.84|21772.84|21859.32|21779.32|21859.32|21779.32|21852.84|21772.84|10
1731580340000|2024-11-14 10:32:20|21860.37|21780.37|21864.49|21784.49|21864.49|21784.49|21860.37|21780.37|10
1731580350000|2024-11-14 10:32:30|21865.62|21785.62|21869.7|21789.7|21869.7|21789.7|21865.58|21785.58|10
1731580360000|2024-11-14 10:32:40|21869.84|21789.84|21869.52|21789.52|21872.52|21792.52|21869.52|21789.52|10
1731580370000|2024-11-14 10:32:50|21870.19|21790.19|21869.17|21789.17|21870.19|21790.19|21869.1|21789.1|10
1731580380000|2024-11-14 10:33:00|21869.09|21789.09|21871.02|21791.02|21871.89|21791.89|21869.08|21789.08|9
1731580390000|2024-11-14 10:33:10|21870.57|21790.57|21869.37|21789.37|21870.57|21790.57|21869.22|21789.22|10
1731580400000|2024-11-14 10:33:20|21870.16|21790.16|21871.44|21791.44|21871.74|21791.74|21870.03|21790.03|10
1731580410000|2024-11-14 10:33:30|21871.36|21791.36|21880.43|21800.43|21880.43|21800.43|21870.87|21790.87|10
1731580420000|2024-11-14 10:33:40|21880.93|21800.93|21879.76|21799.76|21883.43|21803.43|21879.76|21799.76|10
1731580430000|2024-11-14 10:33:50|21878.85|21798.85|21879.39|21799.39|21880.48|21800.48|21877.7|21797.7|10
1731580440000|2024-11-14 10:34:00|21879.95|21799.95|21882.21|21802.21|21883.48|21803.48|21879.95|21799.95|10
1731580450000|2024-11-14 10:34:10|21882.51|21802.51|21884.58|21804.58|21885.94|21805.94|21882.51|21802.51|10
1731580460000|2024-11-14 10:34:20|21884.62|21804.62|21887.18|21807.18|21887.18|21807.18|21882.84|21802.84|10
1731580470000|2024-11-14 10:34:30|21887.31|21807.31|21885.24|21805.24|21887.56|21807.56|21885.24|21805.24|10
1731580480000|2024-11-14 10:34:40|21884.96|21804.96|21878.55|21798.55|21885.03|21805.03|21878.55|21798.55|10
1731580490000|2024-11-14 10:34:50|21878.3|21798.3|21870.13|21790.13|21878.3|21798.3|21868.06|21788.06|10
1731580500000|2024-11-14 10:35:00|21871.62|21791.62|21873.72|21793.72|21874.22|21794.22|21871.62|21791.62|10
1731580510000|2024-11-14 10:35:10|21873.24|21793.24|21864.37|21784.37|21873.24|21793.24|21864.37|21784.37|10
1731580520000|2024-11-14 10:35:20|21864.79|21784.79|21854.7|21774.7|21864.79|21784.79|21854.7|21774.7|10
1731580530000|2024-11-14 10:35:30|21854.04|21774.04|21851.62|21771.62|21854.04|21774.04|21851.62|21771.62|10
1731580540000|2024-11-14 10:35:40|21850.32|21770.32|21844.79|21764.79|21850.32|21770.32|21844.79|21764.79|10
1731580550000|2024-11-14 10:35:50|21844.89|21764.89|21834.98|21754.98|21845|21765|21834.98|21754.98|10
1731580560000|2024-11-14 10:36:00|21833.89|21753.89|21827.98|21747.98|21833.89|21753.89|21827.98|21747.98|10
1731580570000|2024-11-14 10:36:10|21828.86|21748.86|21814.97|21734.97|21828.86|21748.86|21814.97|21734.97|10
1731580580000|2024-11-14 10:36:20|21810.41|21730.41|21805.63|21725.63|21811.11|21731.11|21805.63|21725.63|10
1731580590000|2024-11-14 10:36:30|21805.96|21725.96|21800.81|21720.81|21805.96|21725.96|21800.81|21720.81|10
1731580600000|2024-11-14 10:36:40|21798.95|21718.95|21785.2|21705.2|21798.95|21718.95|21785.17|21705.17|10
1731580610000|2024-11-14 10:36:50|21785.27|21705.27|21784.95|21704.95|21785.68|21705.68|21783.68|21703.68|10
1731580620000|2024-11-14 10:37:00|21784.83|21704.83|21770.24|21690.24|21784.83|21704.83|21770.24|21690.24|10
1731580630000|2024-11-14 10:37:10|21763.84|21683.84|21750.01|21670.01|21763.84|21683.84|21750.01|21670.01|10
1731580640000|2024-11-14 10:37:20|21749.62|21669.62|21733.39|21653.39|21749.62|21669.62|21733.39|21653.39|10
1731580650000|2024-11-14 10:37:30|21735.47|21655.47|21733.63|21653.63|21735.75|21655.75|21732.41|21652.41|10
1731580660000|2024-11-14 10:37:40|21734.38|21654.38|21733.88|21653.88|21734.43|21654.43|21732.01|21652.01|10
1731580670000|2024-11-14 10:37:50|21735.25|21655.25|21734.43|21654.43|21739.75|21659.75|21734.43|21654.43|10
1731580680000|2024-11-14 10:38:00|21733.91|21653.91|21742.76|21662.76|21742.76|21662.76|21733.91|21653.91|10
1731580690000|2024-11-14 10:38:10|21744.57|21664.57|21734.44|21654.44|21744.57|21664.57|21734.44|21654.44|10
1731580700000|2024-11-14 10:38:20|21732.28|21652.28|21730.31|21650.31|21733.59|21653.59|21729.66|21649.66|10
1731580710000|2024-11-14 10:38:30|21730.78|21650.78|21738.44|21658.44|21738.44|21658.44|21730.78|21650.78|10
1731580720000|2024-11-14 10:38:40|21739.45|21659.45|21741.6|21661.6|21743.09|21663.09|21738.84|21658.84|10
1731580730000|2024-11-14 10:38:50|21741.23|21661.23|21749.35|21669.35|21749.35|21669.35|21741.23|21661.23|10
1731580740000|2024-11-14 10:39:00|21749.11|21669.11|21765.89|21685.89|21765.89|21685.89|21749.11|21669.11|10
1731580750000|2024-11-14 10:39:10|21766.39|21686.39|21761.48|21681.48|21767.62|21687.62|21761.48|21681.48|10
1731580760000|2024-11-14 10:39:20|21761.78|21681.78|21755.26|21675.26|21761.78|21681.78|21755.26|21675.26|10
1731580770000|2024-11-14 10:39:30|21754.83|21674.83|21755.78|21675.78|21756.54|21676.54|21754.62|21674.62|10
1731580780000|2024-11-14 10:39:40|21755.54|21675.54|21752.13|21672.13|21756.32|21676.32|21752.13|21672.13|10
1731580790000|2024-11-14 10:39:50|21751.47|21671.47|21753.32|21673.32|21755.93|21675.93|21751.18|21671.18|10
1731580800000|2024-11-14 10:40:00|21753.34|21673.34|21758.16|21678.16|21758.54|21678.54|21751.97|21671.97|10
1731580810000|2024-11-14 10:40:10|21758.49|21678.49|21756.24|21676.24|21762.45|21682.45|21756.24|21676.24|10
1731580820000|2024-11-14 10:40:20|21755.68|21675.68|21755.12|21675.12|21757.91|21677.91|21754|21674|10
1731580830000|2024-11-14 10:40:30|21757.28|21677.28|21754.77|21674.77|21757.28|21677.28|21754.77|21674.77|10
1731580840000|2024-11-14 10:40:40|21754.68|21674.68|21762.1|21682.1|21762.1|21682.1|21754.68|21674.68|10
1731580850000|2024-11-14 10:40:50|21762.62|21682.62|21769.83|21689.83|21771.5|21691.5|21762.62|21682.62|10
1731580860000|2024-11-14 10:41:00|21770.14|21690.14|21765.67|21685.67|21770.14|21690.14|21765.67|21685.67|10
1731580870000|2024-11-14 10:41:10|21764.85|21684.85|21757.11|21677.11|21764.85|21684.85|21757.11|21677.11|10
1731580880000|2024-11-14 10:41:20|21757.34|21677.34|21748.22|21668.22|21757.34|21677.34|21748.22|21668.22|10
1731580890000|2024-11-14 10:41:30|21746.32|21666.32|21739.73|21659.73|21746.66|21666.66|21739.73|21659.73|10
1731580900000|2024-11-14 10:41:40|21738.58|21658.58|21740.31|21660.31|21740.39|21660.39|21737.82|21657.82|10
1731580910000|2024-11-14 10:41:50|21739.79|21659.79|21737.79|21657.79|21742.34|21662.34|21737.39|21657.39|10
1731580920000|2024-11-14 10:42:00|21738.63|21658.63|21739.83|21659.83|21740.08|21660.08|21738.29|21658.29|10
1731580930000|2024-11-14 10:42:10|21740.1|21660.1|21732.12|21652.12|21740.1|21660.1|21731.03|21651.03|10
1731580940000|2024-11-14 10:42:20|21732.44|21652.44|21731.53|21651.53|21734.5|21654.5|21731.33|21651.33|10
1731580950000|2024-11-14 10:42:30|21731.35|21651.35|21724.02|21644.02|21731.35|21651.35|21721.38|21641.38|10
1731580960000|2024-11-14 10:42:40|21723.65|21643.65|21716.83|21636.83|21723.65|21643.65|21716.83|21636.83|10
1731580970000|2024-11-14 10:42:50|21715.55|21635.55|21719.74|21639.74|21719.74|21639.74|21714.56|21634.56|10
1731580980000|2024-11-14 10:43:00|21719.27|21639.27|21723.3|21643.3|21723.3|21643.3|21718.76|21638.76|9
1731580990000|2024-11-14 10:43:10|21723.89|21643.89|21730.27|21650.27|21730.32|21650.32|21723.89|21643.89|10
1731581000000|2024-11-14 10:43:20|21730.18|21650.18|21738.3|21658.3|21738.3|21658.3|21730.18|21650.18|10
1731581010000|2024-11-14 10:43:30|21738.78|21658.78|21737.74|21657.74|21739.77|21659.77|21737.74|21657.74|10
1731581020000|2024-11-14 10:43:40|21737.84|21657.84|21738.65|21658.65|21738.76|21658.76|21737.37|21657.37|10
1731581030000|2024-11-14 10:43:50|21739.04|21659.04|21745.28|21665.28|21745.28|21665.28|21739.04|21659.04|10
1731581040000|2024-11-14 10:44:00|21745.47|21665.47|21752|21672|21752|21672|21745.47|21665.47|10
1731581050000|2024-11-14 10:44:10|21752.84|21672.84|21755.12|21675.12|21759.39|21679.39|21752.84|21672.84|10
1731581060000|2024-11-14 10:44:20|21755.44|21675.44|21751.57|21671.57|21755.44|21675.44|21751.57|21671.57|10
1731581070000|2024-11-14 10:44:30|21751.98|21671.98|21747.36|21667.36|21752.22|21672.22|21746.91|21666.91|10
1731581080000|2024-11-14 10:44:40|21747.63|21667.63|21747.06|21667.06|21747.63|21667.63|21745.47|21665.47|10
1731581090000|2024-11-14 10:44:50|21747.2|21667.2|21747.13|21667.13|21747.2|21667.2|21744.79|21664.79|9
1731581100000|2024-11-14 10:45:00|21747.19|21667.19|21747.98|21667.98|21747.98|21667.98|21746.06|21666.06|10
1731581110000|2024-11-14 10:45:10|21748.15|21668.15|21741.83|21661.83|21748.62|21668.62|21741.83|21661.83|10
1731581120000|2024-11-14 10:45:20|21743.23|21663.23|21740.68|21660.68|21743.44|21663.44|21739.43|21659.43|10
1731581130000|2024-11-14 10:45:30|21740.82|21660.82|21743.18|21663.18|21744.64|21664.64|21740.68|21660.68|10
1731581140000|2024-11-14 10:45:40|21742.61|21662.61|21742.07|21662.07|21742.82|21662.82|21741.23|21661.23|10
1731581150000|2024-11-14 10:45:50|21742.42|21662.42|21748.09|21668.09|21748.09|21668.09|21742.42|21662.42|9
1731581160000|2024-11-14 10:46:00|21748.53|21668.53|21754.96|21674.96|21754.96|21674.96|21748.53|21668.53|10
1731581170000|2024-11-14 10:46:10|21755.27|21675.27|21759.01|21679.01|21760.52|21680.52|21755.27|21675.27|9
1731581180000|2024-11-14 10:46:20|21758.55|21678.55|21760.67|21680.67|21763.31|21683.31|21758.55|21678.55|9
1731581190000|2024-11-14 10:46:30|21761.21|21681.21|21762.72|21682.72|21762.72|21682.72|21760.87|21680.87|10
1731581200000|2024-11-14 10:46:40|21762.69|21682.69|21766.19|21686.19|21766.19|21686.19|21762.69|21682.69|10
1731581210000|2024-11-14 10:46:50|21765.71|21685.71|21764.81|21684.81|21766.83|21686.83|21763.41|21683.41|10
1731581220000|2024-11-14 10:47:00|21763.3|21683.3|21763.52|21683.52|21765.93|21685.93|21763.3|21683.3|10
1731581230000|2024-11-14 10:47:10|21763.19|21683.19|21763.71|21683.71|21763.71|21683.71|21758.93|21678.93|10
1731581240000|2024-11-14 10:47:20|21764.02|21684.02|21761.57|21681.57|21764.02|21684.02|21759.99|21679.99|10
1731581250000|2024-11-14 10:47:30|21762.91|21682.91|21759.76|21679.76|21762.91|21682.91|21759.18|21679.18|10
1731581260000|2024-11-14 10:47:40|21760.11|21680.11|21760.23|21680.23|21760.69|21680.69|21759.57|21679.57|10
1731581270000|2024-11-14 10:47:50|21760.26|21680.26|21760.47|21680.47|21760.47|21680.47|21758.75|21678.75|10
1731581280000|2024-11-14 10:48:00|21760.78|21680.78|21759.08|21679.08|21760.83|21680.83|21758.11|21678.11|9
1731581290000|2024-11-14 10:48:10|21759.94|21679.94|21759.39|21679.39|21759.94|21679.94|21758.86|21678.86|9
1731581300000|2024-11-14 10:48:20|21759.38|21679.38|21761.56|21681.56|21761.56|21681.56|21759.13|21679.13|10
1731581310000|2024-11-14 10:48:30|21761.25|21681.25|21765.7|21685.7|21765.7|21685.7|21760.96|21680.96|10
1731581320000|2024-11-14 10:48:40|21766.69|21686.69|21767.64|21687.64|21767.97|21687.97|21766.69|21686.69|10
1731581330000|2024-11-14 10:48:50|21766.93|21686.93|21768.75|21688.75|21770.02|21690.02|21766.55|21686.55|10
1731581340000|2024-11-14 10:49:00|21769.53|21689.53|21772.97|21692.97|21772.97|21692.97|21769.53|21689.53|9
1731581350000|2024-11-14 10:49:10|21773.09|21693.09|21772.72|21692.72|21773.36|21693.36|21772.19|21692.19|10
1731581360000|2024-11-14 10:49:20|21772.78|21692.78|21771.98|21691.98|21775.11|21695.11|21771.72|21691.72|10
1731581370000|2024-11-14 10:49:30|21772.53|21692.53|21772.37|21692.37|21773.72|21693.72|21772.37|21692.37|10
1731581380000|2024-11-14 10:49:40|21772.86|21692.86|21773.53|21693.53|21775.18|21695.18|21772.86|21692.86|10
1731581390000|2024-11-14 10:49:50|21773.84|21693.84|21771.18|21691.18|21774.79|21694.79|21771.18|21691.18|10
1731581400000|2024-11-14 10:50:00|21771.16|21691.16|21769.54|21689.54|21771.4|21691.4|21769.35|21689.35|10
1731581410000|2024-11-14 10:50:10|21769.81|21689.81|21771.23|21691.23|21772.3|21692.3|21769.81|21689.81|10
1731581420000|2024-11-14 10:50:20|21771.81|21691.81|21766.75|21686.75|21771.81|21691.81|21766.75|21686.75|9
1731581430000|2024-11-14 10:50:30|21766.28|21686.28|21762.81|21682.81|21766.28|21686.28|21761.63|21681.63|10
1731581440000|2024-11-14 10:50:40|21762.37|21682.37|21757.76|21677.76|21762.37|21682.37|21757.76|21677.76|10
1731581450000|2024-11-14 10:50:50|21758.22|21678.22|21759.98|21679.98|21761.38|21681.38|21757.4|21677.4|10
1731581460000|2024-11-14 10:51:00|21760.53|21680.53|21753.67|21673.67|21761.66|21681.66|21753.67|21673.67|10
1731581470000|2024-11-14 10:51:10|21753.26|21673.26|21754.32|21674.32|21755.95|21675.95|21753.26|21673.26|10
1731581480000|2024-11-14 10:51:20|21755.15|21675.15|21752.09|21672.09|21755.15|21675.15|21752.09|21672.09|10
1731581490000|2024-11-14 10:51:30|21752.15|21672.15|21755.32|21675.32|21755.32|21675.32|21751.23|21671.23|10
1731581500000|2024-11-14 10:51:40|21755.5|21675.5|21757.18|21677.18|21757.43|21677.43|21755.26|21675.26|10
1731581510000|2024-11-14 10:51:50|21756.64|21676.64|21755.07|21675.07|21758.22|21678.22|21755.07|21675.07|10
1731581520000|2024-11-14 10:52:00|21754.63|21674.63|21755.58|21675.58|21755.7|21675.7|21754.63|21674.63|10
1731581530000|2024-11-14 10:52:10|21756.04|21676.04|21761.76|21681.76|21761.76|21681.76|21756.04|21676.04|10
1731581540000|2024-11-14 10:52:20|21762.44|21682.44|21763.73|21683.73|21763.73|21683.73|21761.65|21681.65|10
1731581550000|2024-11-14 10:52:30|21764.01|21684.01|21761.3|21681.3|21764.01|21684.01|21760.8|21680.8|10
1731581560000|2024-11-14 10:52:40|21762.21|21682.21|21760.22|21680.22|21762.21|21682.21|21756.05|21676.05|10
1731581570000|2024-11-14 10:52:50|21759.9|21679.9|21766.74|21686.74|21766.74|21686.74|21759.9|21679.9|10
1731581580000|2024-11-14 10:53:00|21766.77|21686.77|21767.7|21687.7|21767.7|21687.7|21764.71|21684.71|10
1731581590000|2024-11-14 10:53:10|21767.69|21687.69|21766.99|21686.99|21769.35|21689.35|21764.76|21684.76|10
1731581600000|2024-11-14 10:53:20|21767.8|21687.8|21777.89|21697.89|21777.89|21697.89|21767.57|21687.57|10
1731581610000|2024-11-14 10:53:30|21776.94|21696.94|21772.54|21692.54|21777.01|21697.01|21772.29|21692.29|10
1731581620000|2024-11-14 10:53:40|21772.72|21692.72|21778.36|21698.36|21778.45|21698.45|21772.72|21692.72|9
1731581630000|2024-11-14 10:53:50|21778.06|21698.06|21784.3|21704.3|21784.3|21704.3|21778.06|21698.06|10
1731581640000|2024-11-14 10:54:00|21784.57|21704.57|21784.74|21704.74|21787.51|21707.51|21784.57|21704.57|10
1731581650000|2024-11-14 10:54:10|21785.31|21705.31|21788.56|21708.56|21788.56|21708.56|21784.94|21704.94|10
1731581660000|2024-11-14 10:54:20|21788.58|21708.58|21791.17|21711.17|21791.39|21711.39|21788.58|21708.58|10
1731581670000|2024-11-14 10:54:30|21791.31|21711.31|21792.14|21712.14|21792.37|21712.37|21790.21|21710.21|10
1731581680000|2024-11-14 10:54:40|21791.88|21711.88|21791.02|21711.02|21792.57|21712.57|21789.99|21709.99|10
1731581690000|2024-11-14 10:54:50|21790.6|21710.6|21785.24|21705.24|21790.6|21710.6|21784.74|21704.74|10
1731581700000|2024-11-14 10:55:00|21785.29|21705.29|21785.15|21705.15|21786.09|21706.09|21784.83|21704.83|10
1731581710000|2024-11-14 10:55:10|21784.91|21704.91|21778.77|21698.77|21784.91|21704.91|21778.77|21698.77|10
1731581720000|2024-11-14 10:55:20|21778.24|21698.24|21766.9|21686.9|21778.24|21698.24|21766.54|21686.54|10
1731581730000|2024-11-14 10:55:30|21766.68|21686.68|21766.29|21686.29|21766.68|21686.68|21764.17|21684.17|10
1731581740000|2024-11-14 10:55:40|21766.01|21686.01|21764.94|21684.94|21766.38|21686.38|21764.37|21684.37|10
1731581750000|2024-11-14 10:55:50|21764.91|21684.91|21757.49|21677.49|21764.91|21684.91|21757.49|21677.49|10
1731581760000|2024-11-14 10:56:00|21757.61|21677.61|21756.52|21676.52|21759.56|21679.56|21756.52|21676.52|10
1731581770000|2024-11-14 10:56:10|21756.69|21676.69|21752.78|21672.78|21756.69|21676.69|21752.67|21672.67|10
1731581780000|2024-11-14 10:56:20|21752.05|21672.05|21751.39|21671.39|21753.29|21673.29|21751.39|21671.39|10
1731581790000|2024-11-14 10:56:30|21750.91|21670.91|21744.67|21664.67|21750.91|21670.91|21744.67|21664.67|10
1731581800000|2024-11-14 10:56:40|21742.55|21662.55|21736.61|21656.61|21742.55|21662.55|21736.61|21656.61|9
1731581810000|2024-11-14 10:56:50|21735.17|21655.17|21728.64|21648.64|21735.17|21655.17|21728.64|21648.64|10
1731581820000|2024-11-14 10:57:00|21723.28|21643.28|21717.22|21637.22|21723.28|21643.28|21717.22|21637.22|10
1731581830000|2024-11-14 10:57:10|21715.73|21635.73|21702.92|21622.92|21715.73|21635.73|21702.92|21622.92|10
1731581840000|2024-11-14 10:57:20|21703.51|21623.51|21703.16|21623.16|21706.59|21626.59|21703.16|21623.16|10
1731581850000|2024-11-14 10:57:30|21703.51|21623.51|21699.71|21619.71|21703.74|21623.74|21697.68|21617.68|10
1731581860000|2024-11-14 10:57:40|21699.14|21619.14|21696.57|21616.57|21699.35|21619.35|21696.57|21616.57|10
1731581870000|2024-11-14 10:57:50|21696.41|21616.41|21695.93|21615.93|21696.66|21616.66|21695.61|21615.61|10
1731581880000|2024-11-14 10:58:00|21696.08|21616.08|21702.83|21622.83|21702.83|21622.83|21695.62|21615.62|10
1731581890000|2024-11-14 10:58:10|21703.2|21623.2|21711.39|21631.39|21711.39|21631.39|21703.2|21623.2|10
1731581900000|2024-11-14 10:58:20|21713.06|21633.06|21713.36|21633.36|21714.78|21634.78|21712.72|21632.72|10
1731581910000|2024-11-14 10:58:30|21716.04|21636.04|21701.92|21621.92|21718.09|21638.09|21701.92|21621.92|10
1731581920000|2024-11-14 10:58:40|21699|21619|21696.87|21616.87|21699.86|21619.86|21696.87|21616.87|10
1731581930000|2024-11-14 10:58:50|21696.24|21616.24|21693.42|21613.42|21696.64|21616.64|21692.95|21612.95|10
1731581940000|2024-11-14 10:59:00|21693.24|21613.24|21694.52|21614.52|21695.48|21615.48|21693.24|21613.24|10
1731581950000|2024-11-14 10:59:10|21694.72|21614.72|21690.91|21610.91|21695.19|21615.19|21690.85|21610.85|10
1731581960000|2024-11-14 10:59:20|21693.23|21613.23|21687.32|21607.32|21696.09|21616.09|21687.15|21607.15|10
1731581970000|2024-11-14 10:59:30|21687.73|21607.73|21688.69|21608.69|21688.99|21608.99|21686.38|21606.38|10
1731581980000|2024-11-14 10:59:40|21688.8|21608.8|21685.95|21605.95|21689.5|21609.5|21685.95|21605.95|10
1731581990000|2024-11-14 10:59:50|21686.2|21606.2|21694.99|21614.99|21694.99|21614.99|21686.2|21606.2|10
1731582000000|2024-11-14 11:00:00|21695.97|21615.97|21700.66|21620.66|21701.97|21621.97|21695.97|21615.97|10
1731582010000|2024-11-14 11:00:10|21700.35|21620.35|21706.14|21626.14|21706.79|21626.79|21700.18|21620.18|10
1731582020000|2024-11-14 11:00:20|21705.98|21625.98|21711.95|21631.95|21711.95|21631.95|21705.78|21625.78|10
1731582030000|2024-11-14 11:00:30|21712.4|21632.4|21711.99|21631.99|21712.4|21632.4|21711.16|21631.16|10
1731582040000|2024-11-14 11:00:40|21713.41|21633.41|21714.77|21634.77|21714.77|21634.77|21712.62|21632.62|10
1731582050000|2024-11-14 11:00:50|21712.77|21632.77|21716.25|21636.25|21716.25|21636.25|21712.77|21632.77|10
1731582060000|2024-11-14 11:01:00|21715.31|21635.31|21722.95|21642.95|21722.95|21642.95|21715.31|21635.31|10
1731582070000|2024-11-14 11:01:10|21723.28|21643.28|21724.44|21644.44|21727.35|21647.35|21723.17|21643.17|10
1731582080000|2024-11-14 11:01:20|21723.17|21643.17|21719.65|21639.65|21723.17|21643.17|21719.65|21639.65|10
1731582090000|2024-11-14 11:01:30|21719.39|21639.39|21716.57|21636.57|21719.39|21639.39|21716.1|21636.1|10
1731582100000|2024-11-14 11:01:40|21717.82|21637.82|21714.01|21634.01|21717.82|21637.82|21714.01|21634.01|10
1731582110000|2024-11-14 11:01:50|21713.42|21633.42|21701.69|21621.69|21713.81|21633.81|21701.69|21621.69|10
1731582120000|2024-11-14 11:02:00|21700.62|21620.62|21687.91|21607.91|21700.62|21620.62|21687.91|21607.91|10
1731582130000|2024-11-14 11:02:10|21682.43|21602.43|21669.03|21589.03|21682.43|21602.43|21668.18|21588.18|10
1731582140000|2024-11-14 11:02:20|21667.63|21587.63|21656.28|21576.28|21667.63|21587.63|21656.28|21576.28|10
1731582150000|2024-11-14 11:02:30|21654.63|21574.63|21654.7|21574.7|21656.7|21576.7|21652.1|21572.1|10
1731582160000|2024-11-14 11:02:40|21654.52|21574.52|21643.6|21563.6|21654.52|21574.52|21642.82|21562.82|10
1731582170000|2024-11-14 11:02:50|21643.71|21563.71|21626.21|21546.21|21643.71|21563.71|21626.21|21546.21|10
1731582180000|2024-11-14 11:03:00|21626.1|21546.1|21628.09|21548.09|21628.3|21548.3|21626.02|21546.02|10
1731582190000|2024-11-14 11:03:10|21628.78|21548.78|21637.42|21557.42|21637.42|21557.42|21628.78|21548.78|10
1731582200000|2024-11-14 11:03:20|21637.08|21557.08|21636.54|21556.54|21639.12|21559.12|21635.21|21555.21|10
1731582210000|2024-11-14 11:03:30|21638.08|21558.08|21633.6|21553.6|21638.89|21558.89|21633.6|21553.6|10
1731582220000|2024-11-14 11:03:40|21634.94|21554.94|21622.14|21542.14|21634.94|21554.94|21622.14|21542.14|10
1731582230000|2024-11-14 11:03:50|21623.11|21543.11|21628.62|21548.62|21629.82|21549.82|21621.63|21541.63|10
1731582240000|2024-11-14 11:04:00|21628.63|21548.63|21630|21550|21632.46|21552.46|21628.49|21548.49|10
1731582250000|2024-11-14 11:04:10|21629.13|21549.13|21615.63|21535.63|21629.13|21549.13|21615.63|21535.63|10
1731582260000|2024-11-14 11:04:20|21616.39|21536.39|21614.19|21534.19|21616.39|21536.39|21613.41|21533.41|10
1731582270000|2024-11-14 11:04:30|21612.74|21532.74|21608.05|21528.05|21612.74|21532.74|21607|21527|10
1731582280000|2024-11-14 11:04:40|21607.83|21527.83|21597.18|21517.18|21607.83|21527.83|21597.18|21517.18|10
1731582290000|2024-11-14 11:04:50|21596.65|21516.65|21583.3|21503.3|21596.65|21516.65|21583.25|21503.25|10
1731582300000|2024-11-14 11:05:00|21581.49|21501.49|21588.16|21508.16|21588.16|21508.16|21579.31|21499.31|10
1731582310000|2024-11-14 11:05:10|21591.53|21511.53|21593.2|21513.2|21595.36|21515.36|21591.45|21511.45|10
1731582320000|2024-11-14 11:05:20|21593.04|21513.04|21589.12|21509.12|21593.04|21513.04|21588.97|21508.97|10
1731582330000|2024-11-14 11:05:30|21591.97|21511.97|21596.51|21516.51|21600.72|21520.72|21591.97|21511.97|10
1731582340000|2024-11-14 11:05:40|21595.85|21515.85|21592.11|21512.11|21596.48|21516.48|21592.11|21512.11|9
1731582350000|2024-11-14 11:05:50|21592.52|21512.52|21590.79|21510.79|21592.97|21512.97|21590.79|21510.79|9
1731582360000|2024-11-14 11:06:00|21591.6|21511.6|21598.2|21518.2|21598.2|21518.2|21591.6|21511.6|10
1731582370000|2024-11-14 11:06:10|21599.59|21519.59|21594.33|21514.33|21602.23|21522.23|21594.33|21514.33|10
1731582380000|2024-11-14 11:06:20|21594.55|21514.55|21583.07|21503.07|21594.89|21514.89|21583.07|21503.07|10
1731582390000|2024-11-14 11:06:30|21582.03|21502.03|21577.98|21497.98|21584.78|21504.78|21577.98|21497.98|10
1731582400000|2024-11-14 11:06:40|21577.47|21497.47|21572.52|21492.52|21578.99|21498.99|21571.92|21491.92|10
1731582410000|2024-11-14 11:06:50|21573.42|21493.42|21575.21|21495.21|21575.21|21495.21|21572.77|21492.77|10
1731582420000|2024-11-14 11:07:00|21576.19|21496.19|21573.01|21493.01|21578.82|21498.82|21573.01|21493.01|10
1731582430000|2024-11-14 11:07:10|21573.74|21493.74|21561.53|21481.53|21573.74|21493.74|21561.35|21481.35|10
1731582440000|2024-11-14 11:07:20|21558.98|21478.98|21544.54|21464.54|21558.98|21478.98|21544.54|21464.54|10
1731582450000|2024-11-14 11:07:30|21539.6|21459.6|21527.35|21447.35|21539.6|21459.6|21527.35|21447.35|10
1731582460000|2024-11-14 11:07:40|21525.29|21445.29|21514.36|21434.36|21525.29|21445.29|21514.36|21434.36|10
1731582470000|2024-11-14 11:07:50|21512.07|21432.07|21505.2|21425.2|21512.07|21432.07|21505.2|21425.2|10
1731582480000|2024-11-14 11:08:00|21501.87|21421.87|21514.78|21434.78|21514.78|21434.78|21501.87|21421.87|10
1731582490000|2024-11-14 11:08:10|21518.14|21438.14|21520.75|21440.75|21520.75|21440.75|21516.68|21436.68|10
1731582500000|2024-11-14 11:08:20|21520.69|21440.69|21523.22|21443.22|21523.22|21443.22|21517.87|21437.87|10
1731582510000|2024-11-14 11:08:30|21522.63|21442.63|21518.23|21438.23|21524.56|21444.56|21518.23|21438.23|10
1731582520000|2024-11-14 11:08:40|21517.64|21437.64|21517.43|21437.43|21519.32|21439.32|21517.43|21437.43|10
1731582530000|2024-11-14 11:08:50|21517.78|21437.78|21519.04|21439.04|21519.04|21439.04|21516.78|21436.78|10
1731582540000|2024-11-14 11:09:00|21518.73|21438.73|21516.45|21436.45|21519.48|21439.48|21513.72|21433.72|10
1731582550000|2024-11-14 11:09:10|21516.43|21436.43|21510.52|21430.52|21517.04|21437.04|21510.52|21430.52|10
1731582560000|2024-11-14 11:09:20|21510.77|21430.77|21503.01|21423.01|21510.77|21430.77|21503.01|21423.01|10
1731582570000|2024-11-14 11:09:30|21501.75|21421.75|21497.53|21417.53|21501.75|21421.75|21497.14|21417.14|10
1731582580000|2024-11-14 11:09:40|21498.33|21418.33|21501.23|21421.23|21501.23|21421.23|21496.99|21416.99|10
1731582590000|2024-11-14 11:09:50|21501.02|21421.02|21493.65|21413.65|21501.13|21421.13|21493.65|21413.65|10
1731582600000|2024-11-14 11:10:00|21494.26|21414.26|21494.76|21414.76|21499.68|21419.68|21494.26|21414.26|10
1731582610000|2024-11-14 11:10:10|21493.7|21413.7|21499.37|21419.37|21499.37|21419.37|21491.31|21411.31|10
1731582620000|2024-11-14 11:10:20|21500.22|21420.22|21498.94|21418.94|21503.62|21423.62|21498.94|21418.94|10
1731582630000|2024-11-14 11:10:30|21498.01|21418.01|21497.47|21417.47|21499.73|21419.73|21497.47|21417.47|10
1731582640000|2024-11-14 11:10:40|21497.73|21417.73|21493.71|21413.71|21497.73|21417.73|21493.71|21413.71|10
1731582650000|2024-11-14 11:10:50|21493.95|21413.95|21492.09|21412.09|21495.28|21415.28|21491.76|21411.76|10
1731582660000|2024-11-14 11:11:00|21492.23|21412.23|21490.93|21410.93|21493.4|21413.4|21490.57|21410.57|10
1731582670000|2024-11-14 11:11:10|21490.83|21410.83|21497.39|21417.39|21498.72|21418.72|21490.83|21410.83|10
1731582680000|2024-11-14 11:11:20|21497.95|21417.95|21501.38|21421.38|21501.38|21421.38|21494.89|21414.89|10
1731582690000|2024-11-14 11:11:30|21501.5|21421.5|21499.04|21419.04|21501.5|21421.5|21496.15|21416.15|10
1731582700000|2024-11-14 11:11:40|21497.65|21417.65|21493.66|21413.66|21497.65|21417.65|21493.66|21413.66|10
1731582710000|2024-11-14 11:11:50|21492.26|21412.26|21498.62|21418.62|21498.62|21418.62|21492.26|21412.26|9
1731582720000|2024-11-14 11:12:00|21500.59|21420.59|21502.5|21422.5|21504.28|21424.28|21500.59|21420.59|10
1731582730000|2024-11-14 11:12:10|21502.4|21422.4|21500.51|21420.51|21504.72|21424.72|21499.98|21419.98|10
1731582740000|2024-11-14 11:12:20|21500.72|21420.72|21508.37|21428.37|21508.37|21428.37|21499.84|21419.84|10
1731582750000|2024-11-14 11:12:30|21510.71|21430.71|21514.26|21434.26|21514.52|21434.52|21510.71|21430.71|10
1731582760000|2024-11-14 11:12:40|21514.12|21434.12|21527.39|21447.39|21527.39|21447.39|21514.12|21434.12|10
1731582770000|2024-11-14 11:12:50|21532.79|21452.79|21540.09|21460.09|21540.09|21460.09|21532.79|21452.79|10
1731582780000|2024-11-14 11:13:00|21540.63|21460.63|21535.63|21455.63|21540.68|21460.68|21535.28|21455.28|10
1731582790000|2024-11-14 11:13:10|21535.94|21455.94|21525.88|21445.88|21537.64|21457.64|21525.88|21445.88|10
1731582800000|2024-11-14 11:13:20|21526.27|21446.27|21532.43|21452.43|21532.46|21452.46|21526|21446|10
1731582810000|2024-11-14 11:13:30|21530.53|21450.53|21529.31|21449.31|21530.53|21450.53|21526.88|21446.88|10
1731582820000|2024-11-14 11:13:40|21528.76|21448.76|21531.46|21451.46|21531.46|21451.46|21528.76|21448.76|10
1731582830000|2024-11-14 11:13:50|21531.98|21451.98|21530.81|21450.81|21532.65|21452.65|21526.73|21446.73|10
1731582840000|2024-11-14 11:14:00|21531.34|21451.34|21535.24|21455.24|21535.24|21455.24|21531.34|21451.34|10
1731582850000|2024-11-14 11:14:10|21534.97|21454.97|21540.84|21460.84|21541.67|21461.67|21534.97|21454.97|10
1731582860000|2024-11-14 11:14:20|21543.7|21463.7|21543.18|21463.18|21543.7|21463.7|21542.7|21462.7|10
1731582870000|2024-11-14 11:14:30|21543.71|21463.71|21546.98|21466.98|21548.17|21468.17|21543.71|21463.71|10
1731582880000|2024-11-14 11:14:40|21546.6|21466.6|21555.25|21475.25|21555.25|21475.25|21546.6|21466.6|10
1731582890000|2024-11-14 11:14:50|21555.47|21475.47|21555.63|21475.63|21557.3|21477.3|21555.39|21475.39|10
1731582900000|2024-11-14 11:15:00|21555.83|21475.83|21553.05|21473.05|21557.01|21477.01|21553.05|21473.05|10
1731582910000|2024-11-14 11:15:10|21550.65|21470.65|21544.62|21464.62|21551.08|21471.08|21544.62|21464.62|10
1731582920000|2024-11-14 11:15:20|21544.26|21464.26|21552.07|21472.07|21552.12|21472.12|21543.43|21463.43|10
1731582930000|2024-11-14 11:15:30|21551.95|21471.95|21552.2|21472.2|21556.17|21476.17|21549.72|21469.72|10
1731582940000|2024-11-14 11:15:40|21551.32|21471.32|21552.12|21472.12|21552.25|21472.25|21551.32|21471.32|10
1731582950000|2024-11-14 11:15:50|21551.86|21471.86|21546.92|21466.92|21551.88|21471.88|21546.56|21466.56|10
1731582960000|2024-11-14 11:16:00|21544.92|21464.92|21541.78|21461.78|21544.92|21464.92|21539.45|21459.45|10
1731582970000|2024-11-14 11:16:10|21541.38|21461.38|21547.25|21467.25|21547.25|21467.25|21539.45|21459.45|9
1731582980000|2024-11-14 11:16:20|21546.3|21466.3|21547.98|21467.98|21550.39|21470.39|21545.77|21465.77|10
1731582990000|2024-11-14 11:16:30|21547.41|21467.41|21541.01|21461.01|21548.03|21468.03|21541.01|21461.01|10
1731583000000|2024-11-14 11:16:40|21539.93|21459.93|21523.75|21443.75|21539.93|21459.93|21523.75|21443.75|10
1731583010000|2024-11-14 11:16:50|21523.29|21443.29|21513.81|21433.81|21523.29|21443.29|21513.81|21433.81|10
1731583020000|2024-11-14 11:17:00|21510.43|21430.43|21499.3|21419.3|21510.43|21430.43|21499.3|21419.3|10
1731583030000|2024-11-14 11:17:10|21497.27|21417.27|21497.76|21417.76|21500.7|21420.7|21497.17|21417.17|10
1731583040000|2024-11-14 11:17:20|21494.68|21414.68|21491.73|21411.73|21494.68|21414.68|21490.27|21410.27|10
1731583050000|2024-11-14 11:17:30|21492.78|21412.78|21482.15|21402.15|21492.78|21412.78|21482.15|21402.15|10
1731583060000|2024-11-14 11:17:40|21476.09|21396.09|21466.6|21386.6|21476.09|21396.09|21466.6|21386.6|10
1731583070000|2024-11-14 11:17:50|21464.9|21384.9|21449.62|21369.62|21464.9|21384.9|21449.62|21369.62|10
1731583080000|2024-11-14 11:18:00|21449.77|21369.77|21445.37|21365.37|21449.77|21369.77|21444.38|21364.38|10
1731583090000|2024-11-14 11:18:10|21445.41|21365.41|21451.51|21371.51|21451.51|21371.51|21444.85|21364.85|10
1731583100000|2024-11-14 11:18:20|21452.29|21372.29|21450.55|21370.55|21456.35|21376.35|21449.97|21369.97|10
1731583110000|2024-11-14 11:18:30|21450.71|21370.71|21449.39|21369.39|21451.2|21371.2|21447.4|21367.4|10
1731583120000|2024-11-14 11:18:40|21449.18|21369.18|21446.16|21366.16|21450.6|21370.6|21446.16|21366.16|10
1731583130000|2024-11-14 11:18:50|21447.08|21367.08|21453.37|21373.37|21453.37|21373.37|21447.08|21367.08|10
1731583140000|2024-11-14 11:19:00|21454.37|21374.37|21454.58|21374.58|21456.84|21376.84|21453.09|21373.09|10
1731583150000|2024-11-14 11:19:10|21456.17|21376.17|21464.7|21384.7|21464.7|21384.7|21455.84|21375.84|10
1731583160000|2024-11-14 11:19:20|21467.02|21387.02|21475.24|21395.24|21475.24|21395.24|21467.02|21387.02|10
1731583170000|2024-11-14 11:19:30|21476.66|21396.66|21486.45|21406.45|21486.45|21406.45|21476.66|21396.66|10
1731583180000|2024-11-14 11:19:40|21487.55|21407.55|21497.79|21417.79|21497.79|21417.79|21487.55|21407.55|10
1731583190000|2024-11-14 11:19:50|21501.34|21421.34|21507.1|21427.1|21507.18|21427.18|21501.34|21421.34|10
1731583200000|2024-11-14 11:20:00|21507.43|21427.43|21511.03|21431.03|21511.03|21431.03|21507.25|21427.25|10
1731583210000|2024-11-14 11:20:10|21511.19|21431.19|21507.51|21427.51|21511.19|21431.19|21505.35|21425.35|10
1731583220000|2024-11-14 11:20:20|21509.23|21429.23|21509.66|21429.66|21513.02|21433.02|21509.23|21429.23|10
1731583230000|2024-11-14 11:20:30|21509.69|21429.69|21509.04|21429.04|21513.6|21433.6|21508.82|21428.82|10
1731583240000|2024-11-14 11:20:40|21506.98|21426.98|21507.65|21427.65|21508.33|21428.33|21505.4|21425.4|10
1731583250000|2024-11-14 11:20:50|21507.03|21427.03|21505.19|21425.19|21507.03|21427.03|21504.39|21424.39|10
1731583260000|2024-11-14 11:21:00|21505.22|21425.22|21501.83|21421.83|21506.44|21426.44|21499.72|21419.72|10
1731583270000|2024-11-14 11:21:10|21502.05|21422.05|21513.24|21433.24|21513.24|21433.24|21502.05|21422.05|10
1731583280000|2024-11-14 11:21:20|21514.43|21434.43|21518.7|21438.7|21518.7|21438.7|21513.91|21433.91|10
1731583290000|2024-11-14 11:21:30|21518.33|21438.33|21517.08|21437.08|21518.93|21438.93|21516.32|21436.32|10
1731583300000|2024-11-14 11:21:40|21518.8|21438.8|21520.64|21440.64|21520.64|21440.64|21518.8|21438.8|10
1731583310000|2024-11-14 11:21:50|21520.81|21440.81|21515.86|21435.86|21521.73|21441.73|21515.86|21435.86|10
1731583320000|2024-11-14 11:22:00|21515.55|21435.55|21513.08|21433.08|21515.73|21435.73|21513.08|21433.08|10
1731583330000|2024-11-14 11:22:10|21511.69|21431.69|21524.38|21444.38|21524.57|21444.57|21511.69|21431.69|10
1731583340000|2024-11-14 11:22:20|21524.75|21444.75|21526.85|21446.85|21527.08|21447.08|21524.27|21444.27|10
1731583350000|2024-11-14 11:22:30|21527|21447|21528.62|21448.62|21528.62|21448.62|21526.5|21446.5|10
1731583360000|2024-11-14 11:22:40|21530.08|21450.08|21531.8|21451.8|21532.55|21452.55|21530.08|21450.08|10
1731583370000|2024-11-14 11:22:50|21533.81|21453.81|21534.38|21454.38|21536.18|21456.18|21533.81|21453.81|10
1731583380000|2024-11-14 11:23:00|21533|21453|21526.61|21446.61|21533|21453|21526.24|21446.24|10
1731583390000|2024-11-14 11:23:10|21525.6|21445.6|21522.74|21442.74|21525.6|21445.6|21522.74|21442.74|10
1731583400000|2024-11-14 11:23:20|21522.18|21442.18|21528.96|21448.96|21529.24|21449.24|21522.18|21442.18|10
1731583410000|2024-11-14 11:23:30|21530.89|21450.89|21532.07|21452.07|21532.07|21452.07|21528.69|21448.69|10
1731583420000|2024-11-14 11:23:40|21532.13|21452.13|21532.41|21452.41|21532.68|21452.68|21530.67|21450.67|10
1731583430000|2024-11-14 11:23:50|21532.22|21452.22|21534.35|21454.35|21534.39|21454.39|21530.64|21450.64|10
1731583440000|2024-11-14 11:24:00|21534.89|21454.89|21542.02|21462.02|21542.02|21462.02|21534.89|21454.89|10
1731583450000|2024-11-14 11:24:10|21544.1|21464.1|21546.52|21466.52|21547|21467|21544.1|21464.1|10
1731583460000|2024-11-14 11:24:20|21546.46|21466.46|21551.4|21471.4|21551.5|21471.5|21546.38|21466.38|10
1731583470000|2024-11-14 11:24:30|21551.94|21471.94|21552.83|21472.83|21553.63|21473.63|21551.94|21471.94|10
1731583480000|2024-11-14 11:24:40|21552.91|21472.91|21557.62|21477.62|21557.62|21477.62|21552.91|21472.91|10
1731583490000|2024-11-14 11:24:50|21558.08|21478.08|21567.24|21487.24|21567.69|21487.69|21558.08|21478.08|10
1731583500000|2024-11-14 11:25:00|21567.3|21487.3|21567.4|21487.4|21568.6|21488.6|21566.65|21486.65|10
1731583510000|2024-11-14 11:25:10|21568.33|21488.33|21582.57|21502.57|21582.57|21502.57|21568.33|21488.33|10
1731583520000|2024-11-14 11:25:20|21587.37|21507.37|21594.28|21514.28|21594.28|21514.28|21587.37|21507.37|10
1731583530000|2024-11-14 11:25:30|21594.61|21514.61|21599.27|21519.27|21599.27|21519.27|21593.4|21513.4|10
1731583540000|2024-11-14 11:25:40|21599.49|21519.49|21615.17|21535.17|21615.17|21535.17|21599.04|21519.04|10
1731583550000|2024-11-14 11:25:50|21615.29|21535.29|21608.53|21528.53|21615.29|21535.29|21607.55|21527.55|10
1731583560000|2024-11-14 11:26:00|21609.33|21529.33|21610.01|21530.01|21611.24|21531.24|21609.29|21529.29|10
1731583570000|2024-11-14 11:26:10|21609.56|21529.56|21621.03|21541.03|21621.03|21541.03|21609.56|21529.56|10
1731583580000|2024-11-14 11:26:20|21623.71|21543.71|21632.43|21552.43|21632.43|21552.43|21623.71|21543.71|10
1731583590000|2024-11-14 11:26:30|21632.14|21552.14|21631.54|21551.54|21633.2|21553.2|21631.05|21551.05|10
1731583600000|2024-11-14 11:26:40|21631.55|21551.55|21630.46|21550.46|21631.55|21551.55|21630.01|21550.01|10
1731583610000|2024-11-14 11:26:50|21630.64|21550.64|21629.87|21549.87|21632.78|21552.78|21629.87|21549.87|10
1731583620000|2024-11-14 11:27:00|21629.51|21549.51|21626.2|21546.2|21629.67|21549.67|21625.82|21545.82|10
1731583630000|2024-11-14 11:27:10|21623.22|21543.22|21618.15|21538.15|21623.84|21543.84|21616.92|21536.92|10
1731583640000|2024-11-14 11:27:20|21616.65|21536.65|21612.7|21532.7|21616.65|21536.65|21611.75|21531.75|10
1731583650000|2024-11-14 11:27:30|21612.65|21532.65|21609.96|21529.96|21612.65|21532.65|21609.96|21529.96|10
1731583660000|2024-11-14 11:27:40|21609.61|21529.61|21604.28|21524.28|21609.61|21529.61|21601.96|21521.96|10
1731583670000|2024-11-14 11:27:50|21604.53|21524.53|21607.57|21527.57|21608.79|21528.79|21604.53|21524.53|10
1731583680000|2024-11-14 11:28:00|21610.06|21530.06|21609.21|21529.21|21613.04|21533.04|21609.21|21529.21|10
1731583690000|2024-11-14 11:28:10|21608.45|21528.45|21606.54|21526.54|21608.45|21528.45|21604.36|21524.36|10
1731583700000|2024-11-14 11:28:20|21606.53|21526.53|21608.01|21528.01|21608.01|21528.01|21605.91|21525.91|10
1731583710000|2024-11-14 11:28:30|21608.03|21528.03|21607.37|21527.37|21608.75|21528.75|21606.79|21526.79|10
1731583720000|2024-11-14 11:28:40|21609.63|21529.63|21612.6|21532.6|21612.6|21532.6|21608.05|21528.05|10
1731583730000|2024-11-14 11:28:50|21612.57|21532.57|21611.86|21531.86|21612.57|21532.57|21609.43|21529.43|10
1731583740000|2024-11-14 11:29:00|21611.67|21531.67|21611.4|21531.4|21611.67|21531.67|21609.63|21529.63|10
1731583750000|2024-11-14 11:29:10|21613.25|21533.25|21614.79|21534.79|21614.79|21534.79|21612.75|21532.75|10
1731583760000|2024-11-14 11:29:20|21615.83|21535.83|21618.66|21538.66|21618.66|21538.66|21615.83|21535.83|10
1731583770000|2024-11-14 11:29:30|21618.55|21538.55|21615.16|21535.16|21618.55|21538.55|21615.16|21535.16|10
1731583780000|2024-11-14 11:29:40|21613.84|21533.84|21615.96|21535.96|21616.31|21536.31|21613.84|21533.84|10
1731583790000|2024-11-14 11:29:50|21616.51|21536.51|21618.8|21538.8|21620.05|21540.05|21616.45|21536.45|10
1731583800000|2024-11-14 11:30:00|21619.24|21539.24|21607.92|21527.92|21619.24|21539.24|21607.92|21527.92|10
1731583810000|2024-11-14 11:30:10|21606.6|21526.6|21599.63|21519.63|21606.6|21526.6|21599.55|21519.55|10
1731583820000|2024-11-14 11:30:20|21598|21518|21587.88|21507.88|21598|21518|21587.88|21507.88|10
1731583830000|2024-11-14 11:30:30|21588.49|21508.49|21584.9|21504.9|21589.17|21509.17|21584.9|21504.9|10
1731583840000|2024-11-14 11:30:40|21584.52|21504.52|21583.06|21503.06|21585.29|21505.29|21580.9|21500.9|10
1731583850000|2024-11-14 11:30:50|21583.83|21503.83|21583.86|21503.86|21584.85|21504.85|21583.83|21503.83|10
1731583860000|2024-11-14 11:31:00|21583.72|21503.72|21583.98|21503.98|21584.83|21504.83|21582.47|21502.47|10
1731583870000|2024-11-14 11:31:10|21582.66|21502.66|21580.65|21500.65|21584.44|21504.44|21580.65|21500.65|10
1731583880000|2024-11-14 11:31:20|21576.74|21496.74|21574.77|21494.77|21576.74|21496.74|21574.77|21494.77|10
1731583890000|2024-11-14 11:31:30|21574.93|21494.93|21559.76|21479.76|21574.93|21494.93|21559.44|21479.44|10
1731583900000|2024-11-14 11:31:40|21559.08|21479.08|21553.34|21473.34|21559.08|21479.08|21553.31|21473.31|10
1731583910000|2024-11-14 11:31:50|21553.97|21473.97|21545.77|21465.77|21553.97|21473.97|21545.3|21465.3|10
1731583920000|2024-11-14 11:32:00|21545.27|21465.27|21539.05|21459.05|21545.33|21465.33|21538.87|21458.87|10
1731583930000|2024-11-14 11:32:10|21539.82|21459.82|21545.38|21465.38|21545.38|21465.38|21539.82|21459.82|10
1731583940000|2024-11-14 11:32:20|21546.34|21466.34|21546.83|21466.83|21546.83|21466.83|21543.14|21463.14|10
1731583950000|2024-11-14 11:32:30|21546.09|21466.09|21551.86|21471.86|21551.86|21471.86|21546.04|21466.04|10
1731583960000|2024-11-14 11:32:40|21553.46|21473.46|21554.39|21474.39|21555.41|21475.41|21553.46|21473.46|10
1731583970000|2024-11-14 11:32:50|21555.14|21475.14|21554.42|21474.42|21556.66|21476.66|21554.18|21474.18|10
1731583980000|2024-11-14 11:33:00|21555.44|21475.44|21556.83|21476.83|21557.07|21477.07|21553.65|21473.65|9
1731583990000|2024-11-14 11:33:10|21558.06|21478.06|21564.61|21484.61|21564.61|21484.61|21558.06|21478.06|10
1731584000000|2024-11-14 11:33:20|21564.92|21484.92|21560.04|21480.04|21565.1|21485.1|21560.04|21480.04|10
1731584010000|2024-11-14 11:33:30|21559.79|21479.79|21557.49|21477.49|21559.79|21479.79|21557.49|21477.49|10
1731584020000|2024-11-14 11:33:40|21557.08|21477.08|21555.78|21475.78|21558.81|21478.81|21555.78|21475.78|10
1731584030000|2024-11-14 11:33:50|21554.87|21474.87|21544.52|21464.52|21554.87|21474.87|21544.25|21464.25|10
1731584040000|2024-11-14 11:34:00|21545.14|21465.14|21547.47|21467.47|21549.58|21469.58|21545.14|21465.14|10
1731584050000|2024-11-14 11:34:10|21546.26|21466.26|21545.14|21465.14|21547.4|21467.4|21545.14|21465.14|10
1731584060000|2024-11-14 11:34:20|21544.99|21464.99|21539.08|21459.08|21544.99|21464.99|21536.53|21456.53|10
1731584070000|2024-11-14 11:34:30|21537.88|21457.88|21542.58|21462.58|21542.58|21462.58|21537.47|21457.47|10
1731584080000|2024-11-14 11:34:40|21545.04|21465.04|21546.64|21466.64|21548.05|21468.05|21545.04|21465.04|10
1731584090000|2024-11-14 11:34:50|21546.97|21466.97|21548.58|21468.58|21548.94|21468.94|21544.93|21464.93|10
1731584100000|2024-11-14 11:35:00|21548.91|21468.91|21543.11|21463.11|21550.53|21470.53|21543.11|21463.11|10
1731584110000|2024-11-14 11:35:10|21541.13|21461.13|21532.68|21452.68|21541.13|21461.13|21532.68|21452.68|10
1731584120000|2024-11-14 11:35:20|21530.47|21450.47|21521.47|21441.47|21530.47|21450.47|21521.36|21441.36|10
1731584130000|2024-11-14 11:35:30|21519.35|21439.35|21519.61|21439.61|21519.61|21439.61|21517.57|21437.57|9
1731584140000|2024-11-14 11:35:40|21517.95|21437.95|21502.39|21422.39|21517.95|21437.95|21501.15|21421.15|10
1731584150000|2024-11-14 11:35:50|21502.48|21422.48|21507.25|21427.25|21507.82|21427.82|21502.48|21422.48|10
1731584160000|2024-11-14 11:36:00|21507.23|21427.23|21509.08|21429.08|21509.08|21429.08|21505.21|21425.21|10
1731584170000|2024-11-14 11:36:10|21510.61|21430.61|21517.72|21437.72|21517.72|21437.72|21510.2|21430.2|10
1731584180000|2024-11-14 11:36:20|21517.48|21437.48|21525.51|21445.51|21525.99|21445.99|21517.48|21437.48|9
1731584190000|2024-11-14 11:36:30|21525.13|21445.13|21522.05|21442.05|21525.97|21445.97|21522.05|21442.05|10
1731584200000|2024-11-14 11:36:40|21519.36|21439.36|21513.61|21433.61|21519.36|21439.36|21513.61|21433.61|10
1731584210000|2024-11-14 11:36:50|21513.18|21433.18|21512.89|21432.89|21513.75|21433.75|21510.03|21430.03|10
1731584220000|2024-11-14 11:37:00|21511.89|21431.89|21513.81|21433.81|21514.12|21434.12|21511.89|21431.89|10
1731584230000|2024-11-14 11:37:10|21513.75|21433.75|21512.2|21432.2|21514.79|21434.79|21510.56|21430.56|10
1731584240000|2024-11-14 11:37:20|21510.93|21430.93|21510.61|21430.61|21510.93|21430.93|21508.99|21428.99|10
1731584250000|2024-11-14 11:37:30|21511.55|21431.55|21511.64|21431.64|21513.46|21433.46|21510.3|21430.3|10
1731584260000|2024-11-14 11:37:40|21513.06|21433.06|21513.74|21433.74|21515.66|21435.66|21513.06|21433.06|10
1731584270000|2024-11-14 11:37:50|21513.46|21433.46|21524.68|21444.68|21524.68|21444.68|21513.46|21433.46|10
1731584280000|2024-11-14 11:38:00|21524.14|21444.14|21527.08|21447.08|21528.29|21448.29|21524.14|21444.14|10
1731584290000|2024-11-14 11:38:10|21526.3|21446.3|21515.47|21435.47|21526.3|21446.3|21515.47|21435.47|10
1731584300000|2024-11-14 11:38:20|21514.23|21434.23|21511.3|21431.3|21514.23|21434.23|21509.07|21429.07|10
1731584310000|2024-11-14 11:38:30|21510.63|21430.63|21505.5|21425.5|21511.42|21431.42|21505.5|21425.5|10
1731584320000|2024-11-14 11:38:40|21504.12|21424.12|21492.86|21412.86|21504.12|21424.12|21492.86|21412.86|10
1731584330000|2024-11-14 11:38:50|21492.27|21412.27|21484.63|21404.63|21492.27|21412.27|21484.03|21404.03|10
1731584340000|2024-11-14 11:39:00|21482.68|21402.68|21472.46|21392.46|21483|21403|21471.67|21391.67|10
1731584350000|2024-11-14 11:39:10|21472.91|21392.91|21475.32|21395.32|21475.32|21395.32|21471.22|21391.22|10
1731584360000|2024-11-14 11:39:20|21474.97|21394.97|21480.49|21400.49|21480.49|21400.49|21474.97|21394.97|10
1731584370000|2024-11-14 11:39:30|21481.46|21401.46|21489.81|21409.81|21490.61|21410.61|21481.46|21401.46|10
1731584380000|2024-11-14 11:39:40|21490.23|21410.23|21494.25|21414.25|21494.8|21414.8|21490.18|21410.18|10
1731584390000|2024-11-14 11:39:50|21494.96|21414.96|21495.87|21415.87|21497|21417|21493.96|21413.96|10
1731584400000|2024-11-14 11:40:00|21495.72|21415.72|21495.39|21415.39|21496.28|21416.28|21494.73|21414.73|10
1731584410000|2024-11-14 11:40:10|21495.53|21415.53|21493.02|21413.02|21495.53|21415.53|21493.02|21413.02|10
1731584420000|2024-11-14 11:40:20|21492.71|21412.71|21488.9|21408.9|21492.71|21412.71|21487.25|21407.25|10
1731584430000|2024-11-14 11:40:30|21488.92|21408.92|21487.04|21407.04|21490.12|21410.12|21485.81|21405.81|10
1731584440000|2024-11-14 11:40:40|21488.19|21408.19|21486.49|21406.49|21489.08|21409.08|21486|21406|10
1731584450000|2024-11-14 11:40:50|21487.22|21407.22|21489.9|21409.9|21489.9|21409.9|21485.99|21405.99|10
1731584460000|2024-11-14 11:41:00|21489.32|21409.32|21486.42|21406.42|21489.32|21409.32|21486.42|21406.42|9
1731584470000|2024-11-14 11:41:10|21486.44|21406.44|21481.91|21401.91|21486.44|21406.44|21480.13|21400.13|10
1731584480000|2024-11-14 11:41:20|21480.55|21400.55|21483.75|21403.75|21483.75|21403.75|21479.42|21399.42|10
1731584490000|2024-11-14 11:41:30|21485.58|21405.58|21492.27|21412.27|21492.27|21412.27|21485.58|21405.58|10
1731584500000|2024-11-14 11:41:40|21491.96|21411.96|21496.63|21416.63|21496.67|21416.67|21491.96|21411.96|10
1731584510000|2024-11-14 11:41:50|21496.9|21416.9|21498.41|21418.41|21498.41|21418.41|21496.06|21416.06|10
1731584520000|2024-11-14 11:42:00|21499.19|21419.19|21497.11|21417.11|21499.19|21419.19|21497.11|21417.11|10
1731584530000|2024-11-14 11:42:10|21497.17|21417.17|21499.83|21419.83|21500.85|21420.85|21497.17|21417.17|10
1731584540000|2024-11-14 11:42:20|21500.53|21420.53|21499.02|21419.02|21501.98|21421.98|21499.02|21419.02|10
1731584550000|2024-11-14 11:42:30|21498.63|21418.63|21497.82|21417.82|21499.89|21419.89|21497.46|21417.46|10
1731584560000|2024-11-14 11:42:40|21497.15|21417.15|21495.24|21415.24|21497.15|21417.15|21494.87|21414.87|10
1731584570000|2024-11-14 11:42:50|21495.42|21415.42|21494.48|21414.48|21495.91|21415.91|21494.48|21414.48|10
1731584580000|2024-11-14 11:43:00|21494.49|21414.49|21494.38|21414.38|21495.32|21415.32|21494.38|21414.38|10
1731584590000|2024-11-14 11:43:10|21493.86|21413.86|21491.8|21411.8|21493.86|21413.86|21490.17|21410.17|10
1731584600000|2024-11-14 11:43:20|21491.64|21411.64|21491.86|21411.86|21493.04|21413.04|21490.16|21410.16|10
1731584610000|2024-11-14 11:43:30|21491.8|21411.8|21506.23|21426.23|21506.23|21426.23|21491.8|21411.8|10
1731584620000|2024-11-14 11:43:40|21508.41|21428.41|21510.3|21430.3|21511.47|21431.47|21508.41|21428.41|10
1731584630000|2024-11-14 11:43:50|21509.28|21429.28|21509.53|21429.53|21510.74|21430.74|21508.9|21428.9|10
1731584640000|2024-11-14 11:44:00|21509.54|21429.54|21507.14|21427.14|21510.26|21430.26|21506.62|21426.62|10
1731584650000|2024-11-14 11:44:10|21506.82|21426.82|21506.97|21426.97|21508.64|21428.64|21506.52|21426.52|10
1731584660000|2024-11-14 11:44:20|21507.41|21427.41|21511.64|21431.64|21511.64|21431.64|21506.5|21426.5|10
1731584670000|2024-11-14 11:44:30|21512.35|21432.35|21518.45|21438.45|21518.45|21438.45|21512.35|21432.35|10
1731584680000|2024-11-14 11:44:40|21519.86|21439.86|21525.88|21445.88|21525.88|21445.88|21519.86|21439.86|10
1731584690000|2024-11-14 11:44:50|21525.38|21445.38|21527.06|21447.06|21527.08|21447.08|21525.38|21445.38|10
1731584700000|2024-11-14 11:45:00|21527.67|21447.67|21524.63|21444.63|21527.69|21447.69|21523.84|21443.84|10
1731584710000|2024-11-14 11:45:10|21522.49|21442.49|21518.9|21438.9|21522.49|21442.49|21517.12|21437.12|10
1731584720000|2024-11-14 11:45:20|21519.91|21439.91|21523.86|21443.86|21524.36|21444.36|21519.91|21439.91|9
1731584730000|2024-11-14 11:45:30|21523.6|21443.6|21531.81|21451.81|21531.81|21451.81|21523.6|21443.6|10
1731584740000|2024-11-14 11:45:40|21532.14|21452.14|21539.38|21459.38|21539.38|21459.38|21532.14|21452.14|10
1731584750000|2024-11-14 11:45:50|21538.93|21458.93|21533.27|21453.27|21538.93|21458.93|21533.27|21453.27|10
1731584760000|2024-11-14 11:46:00|21532.95|21452.95|21531.75|21451.75|21532.95|21452.95|21529.32|21449.32|10
1731584770000|2024-11-14 11:46:10|21532.45|21452.45|21539.66|21459.66|21539.66|21459.66|21531.84|21451.84|10
1731584780000|2024-11-14 11:46:20|21539.8|21459.8|21544.27|21464.27|21544.27|21464.27|21538.71|21458.71|10
1731584790000|2024-11-14 11:46:30|21545.92|21465.92|21559.71|21479.71|21559.9|21479.9|21545.92|21465.92|10
1731584800000|2024-11-14 11:46:40|21560.29|21480.29|21568.51|21488.51|21568.51|21488.51|21560.29|21480.29|10
1731584810000|2024-11-14 11:46:50|21567.59|21487.59|21570.86|21490.86|21570.9|21490.9|21567.19|21487.19|10
1731584820000|2024-11-14 11:47:00|21571.39|21491.39|21578.48|21498.48|21578.48|21498.48|21571.39|21491.39|10
1731584830000|2024-11-14 11:47:10|21578.36|21498.36|21579.25|21499.25|21580.32|21500.32|21577.9|21497.9|10
1731584840000|2024-11-14 11:47:20|21579.3|21499.3|21582.02|21502.02|21582.54|21502.54|21579.3|21499.3|10
1731584850000|2024-11-14 11:47:30|21582.28|21502.28|21589.03|21509.03|21589.56|21509.56|21581.4|21501.4|10
1731584860000|2024-11-14 11:47:40|21588.84|21508.84|21593.26|21513.26|21593.26|21513.26|21588.84|21508.84|10
1731584870000|2024-11-14 11:47:50|21592.58|21512.58|21590.18|21510.18|21592.58|21512.58|21589.2|21509.2|10
1731584880000|2024-11-14 11:48:00|21589.67|21509.67|21593.09|21513.09|21593.51|21513.51|21588.23|21508.23|10
1731584890000|2024-11-14 11:48:10|21591.93|21511.93|21591.53|21511.53|21592.16|21512.16|21589.35|21509.35|10
1731584900000|2024-11-14 11:48:20|21591.74|21511.74|21596.26|21516.26|21596.26|21516.26|21591.74|21511.74|10
1731584910000|2024-11-14 11:48:30|21596.92|21516.92|21601.55|21521.55|21603.09|21523.09|21596.92|21516.92|10
1731584920000|2024-11-14 11:48:40|21601.21|21521.21|21602.23|21522.23|21602.48|21522.48|21600.84|21520.84|10
1731584930000|2024-11-14 11:48:50|21602.75|21522.75|21604.18|21524.18|21604.79|21524.79|21602.75|21522.75|10
1731584940000|2024-11-14 11:49:00|21604.53|21524.53|21606.72|21526.72|21606.72|21526.72|21602.86|21522.86|10
1731584950000|2024-11-14 11:49:10|21607.98|21527.98|21607.94|21527.94|21610.31|21530.31|21607.6|21527.6|10
1731584960000|2024-11-14 11:49:20|21608.3|21528.3|21616.14|21536.14|21616.14|21536.14|21608.3|21528.3|10
1731584970000|2024-11-14 11:49:30|21617.07|21537.07|21617.2|21537.2|21617.55|21537.55|21615.12|21535.12|10
1731584980000|2024-11-14 11:49:40|21616.95|21536.95|21616.64|21536.64|21620.07|21540.07|21614.8|21534.8|10
1731584990000|2024-11-14 11:49:50|21617.27|21537.27|21618.41|21538.41|21621.63|21541.63|21617.27|21537.27|10
1731585000000|2024-11-14 11:50:00|21620.02|21540.02|21624.39|21544.39|21624.39|21544.39|21619.65|21539.65|10
1731585010000|2024-11-14 11:50:10|21623.64|21543.64|21623.69|21543.69|21625.73|21545.73|21623.56|21543.56|10
1731585020000|2024-11-14 11:50:20|21624.37|21544.37|21622.48|21542.48|21629.09|21549.09|21622.48|21542.48|10
1731585030000|2024-11-14 11:50:30|21622.55|21542.55|21624.13|21544.13|21624.13|21544.13|21621.95|21541.95|10
1731585040000|2024-11-14 11:50:40|21625.1|21545.1|21629.98|21549.98|21629.98|21549.98|21624.71|21544.71|10
1731585050000|2024-11-14 11:50:50|21630.16|21550.16|21649.94|21569.94|21649.94|21569.94|21630.16|21550.16|10
1731585060000|2024-11-14 11:51:00|21649.73|21569.73|21656.7|21576.7|21656.7|21576.7|21649.73|21569.73|10
1731585070000|2024-11-14 11:51:10|21657.37|21577.37|21663.11|21583.11|21663.11|21583.11|21655.03|21575.03|10
1731585080000|2024-11-14 11:51:20|21662.98|21582.98|21671.55|21591.55|21671.79|21591.79|21662.98|21582.98|10
1731585090000|2024-11-14 11:51:30|21671.33|21591.33|21660.18|21580.18|21671.73|21591.73|21660.18|21580.18|10
1731585100000|2024-11-14 11:51:40|21660.64|21580.64|21662.55|21582.55|21665.68|21585.68|21660.64|21580.64|10
1731585110000|2024-11-14 11:51:50|21663.53|21583.53|21663.47|21583.47|21665.1|21585.1|21661.74|21581.74|10
1731585120000|2024-11-14 11:52:00|21664.03|21584.03|21662.42|21582.42|21666.95|21586.95|21662.42|21582.42|10
1731585130000|2024-11-14 11:52:10|21662.7|21582.7|21660.45|21580.45|21664.7|21584.7|21660.45|21580.45|10
1731585140000|2024-11-14 11:52:20|21658.99|21578.99|21663.07|21583.07|21664.3|21584.3|21658.99|21578.99|10
1731585150000|2024-11-14 11:52:30|21662.59|21582.59|21659.49|21579.49|21662.59|21582.59|21659.49|21579.49|10
1731585160000|2024-11-14 11:52:40|21659.85|21579.85|21662.11|21582.11|21662.34|21582.34|21659.85|21579.85|10
1731585170000|2024-11-14 11:52:50|21662.06|21582.06|21664.94|21584.94|21667.04|21587.04|21662.06|21582.06|10
1731585180000|2024-11-14 11:53:00|21664.16|21584.16|21671.75|21591.75|21671.75|21591.75|21663.3|21583.3|10
1731585190000|2024-11-14 11:53:10|21670.07|21590.07|21670.62|21590.62|21671.02|21591.02|21669.02|21589.02|10
1731585200000|2024-11-14 11:53:20|21670.99|21590.99|21654.2|21574.2|21670.99|21590.99|21654.2|21574.2|10
1731585210000|2024-11-14 11:53:30|21654.23|21574.23|21658.4|21578.4|21658.4|21578.4|21654.23|21574.23|10
1731585220000|2024-11-14 11:53:40|21659.71|21579.71|21659.53|21579.53|21662.47|21582.47|21659.53|21579.53|10
1731585230000|2024-11-14 11:53:50|21658.99|21578.99|21664.34|21584.34|21665.85|21585.85|21658.99|21578.99|10
1731585240000|2024-11-14 11:54:00|21664.76|21584.76|21670.58|21590.58|21671.77|21591.77|21664.76|21584.76|10
1731585250000|2024-11-14 11:54:10|21674.28|21594.28|21673.15|21593.15|21675.42|21595.42|21672.06|21592.06|10
1731585260000|2024-11-14 11:54:20|21672.34|21592.34|21673.88|21593.88|21674.52|21594.52|21672.34|21592.34|9
1731585270000|2024-11-14 11:54:30|21674.47|21594.47|21681.08|21601.08|21681.96|21601.96|21674.46|21594.46|10
1731585280000|2024-11-14 11:54:40|21680.64|21600.64|21683.69|21603.69|21683.69|21603.69|21678.42|21598.42|10
1731585290000|2024-11-14 11:54:50|21683.87|21603.87|21687.68|21607.68|21689.45|21609.45|21683.87|21603.87|10
1731585300000|2024-11-14 11:55:00|21686.99|21606.99|21681.45|21601.45|21688.47|21608.47|21681.45|21601.45|9
1731585310000|2024-11-14 11:55:10|21680.6|21600.6|21680.68|21600.68|21681.71|21601.71|21679.8|21599.8|10
1731585320000|2024-11-14 11:55:20|21682.39|21602.39|21669.93|21589.93|21682.39|21602.39|21669.93|21589.93|9
1731585330000|2024-11-14 11:55:30|21671.05|21591.05|21670.95|21590.95|21673|21593|21670.95|21590.95|10
1731585340000|2024-11-14 11:55:40|21670.19|21590.19|21672.37|21592.37|21672.37|21592.37|21667.15|21587.15|9
1731585350000|2024-11-14 11:55:50|21669.68|21589.68|21666.39|21586.39|21670.24|21590.24|21666.39|21586.39|9
1731585360000|2024-11-14 11:56:00|21667.33|21587.33|21672.42|21592.42|21672.94|21592.94|21667.33|21587.33|10
1731585370000|2024-11-14 11:56:10|21672.84|21592.84|21677.92|21597.92|21678.31|21598.31|21672.84|21592.84|10
1731585380000|2024-11-14 11:56:20|21679.13|21599.13|21677.63|21597.63|21680.01|21600.01|21677.63|21597.63|10
1731585390000|2024-11-14 11:56:30|21677.39|21597.39|21685.15|21605.15|21685.15|21605.15|21676.17|21596.17|10
1731585400000|2024-11-14 11:56:40|21685.6|21605.6|21689.44|21609.44|21689.44|21609.44|21685.6|21605.6|10
1731585410000|2024-11-14 11:56:50|21689.68|21609.68|21691.43|21611.43|21691.52|21611.52|21689.51|21609.51|10
1731585420000|2024-11-14 11:57:00|21692.03|21612.03|21696.04|21616.04|21696.04|21616.04|21692.03|21612.03|10
1731585430000|2024-11-14 11:57:10|21698.33|21618.33|21701.64|21621.64|21701.64|21621.64|21698.16|21618.16|10
1731585440000|2024-11-14 11:57:20|21700.98|21620.98|21698|21618|21701.93|21621.93|21698|21618|10
1731585450000|2024-11-14 11:57:30|21697.77|21617.77|21689.53|21609.53|21697.77|21617.77|21689.53|21609.53|10
1731585460000|2024-11-14 11:57:40|21691.01|21611.01|21688.06|21608.06|21691.01|21611.01|21688.06|21608.06|10
1731585470000|2024-11-14 11:57:50|21689.46|21609.46|21690.25|21610.25|21690.25|21610.25|21686.68|21606.68|10
1731585480000|2024-11-14 11:58:00|21688.75|21608.75|21685.42|21605.42|21688.75|21608.75|21684.62|21604.62|10
1731585490000|2024-11-14 11:58:10|21684.91|21604.91|21687.2|21607.2|21687.38|21607.38|21684.91|21604.91|10
1731585500000|2024-11-14 11:58:20|21687.89|21607.89|21685.36|21605.36|21688.18|21608.18|21682.89|21602.89|10
1731585510000|2024-11-14 11:58:30|21686.03|21606.03|21688.46|21608.46|21688.46|21608.46|21685.89|21605.89|10
1731585520000|2024-11-14 11:58:40|21687.69|21607.69|21688.54|21608.54|21689.12|21609.12|21686.59|21606.59|10
1731585530000|2024-11-14 11:58:50|21689.07|21609.07|21684.51|21604.51|21689.07|21609.07|21684.16|21604.16|10
1731585540000|2024-11-14 11:59:00|21684.88|21604.88|21681.83|21601.83|21684.88|21604.88|21681.83|21601.83|10
1731585550000|2024-11-14 11:59:10|21681.32|21601.32|21678.15|21598.15|21681.32|21601.32|21674.52|21594.52|10
1731585560000|2024-11-14 11:59:20|21678.66|21598.66|21677.64|21597.64|21680.62|21600.62|21677.64|21597.64|10
1731585570000|2024-11-14 11:59:30|21677.52|21597.52|21677.69|21597.69|21679.79|21599.79|21675.91|21595.91|10
1731585580000|2024-11-14 11:59:40|21678.02|21598.02|21676.54|21596.54|21680.16|21600.16|21676.54|21596.54|10
1731585590000|2024-11-14 11:59:50|21675.52|21595.52|21674.22|21594.22|21675.54|21595.54|21673.95|21593.95|10
1731585600000|2024-11-14 12:00:00|21673.27|21593.27|21671.28|21591.28|21674.15|21594.15|21670.52|21590.52|9
1731585610000|2024-11-14 12:00:10|21669.91|21589.91|21659.29|21579.29|21669.91|21589.91|21659.24|21579.24|10
1731585620000|2024-11-14 12:00:20|21659.13|21579.13|21652.01|21572.01|21659.13|21579.13|21652.01|21572.01|10
1731585630000|2024-11-14 12:00:30|21654.93|21574.93|21661.49|21581.49|21661.49|21581.49|21654.93|21574.93|9
1731585640000|2024-11-14 12:00:40|21661.16|21581.16|21662.88|21582.88|21662.88|21582.88|21659.21|21579.21|10
1731585650000|2024-11-14 12:00:50|21663.03|21583.03|21662.04|21582.04|21665.74|21585.74|21662.04|21582.04|10
1731585660000|2024-11-14 12:01:00|21661.12|21581.12|21657.78|21577.78|21661.12|21581.12|21657.48|21577.48|10
1731585670000|2024-11-14 12:01:10|21657.24|21577.24|21642.87|21562.87|21657.24|21577.24|21642.87|21562.87|10
1731585680000|2024-11-14 12:01:20|21643.23|21563.23|21642.89|21562.89|21645.01|21565.01|21642.89|21562.89|10
1731585690000|2024-11-14 12:01:30|21642.21|21562.21|21630.17|21550.17|21642.21|21562.21|21630.17|21550.17|10
1731585700000|2024-11-14 12:01:40|21630.64|21550.64|21634.39|21554.39|21635.18|21555.18|21629.62|21549.62|10
1731585710000|2024-11-14 12:01:50|21634.8|21554.8|21643.65|21563.65|21643.65|21563.65|21634.8|21554.8|10
1731585720000|2024-11-14 12:02:00|21646.65|21566.65|21647.39|21567.39|21649.63|21569.63|21646.65|21566.65|10
1731585730000|2024-11-14 12:02:10|21649.69|21569.69|21659.88|21579.88|21659.88|21579.88|21648.17|21568.17|10
1731585740000|2024-11-14 12:02:20|21659.96|21579.96|21657.88|21577.88|21662.58|21582.58|21657.75|21577.75|10
1731585750000|2024-11-14 12:02:30|21656.18|21576.18|21659.73|21579.73|21659.73|21579.73|21654.7|21574.7|10
1731585760000|2024-11-14 12:02:40|21658.09|21578.09|21664.11|21584.11|21664.11|21584.11|21657.17|21577.17|10
1731585770000|2024-11-14 12:02:50|21664.7|21584.7|21668.08|21588.08|21668.92|21588.92|21664.7|21584.7|10
1731585780000|2024-11-14 12:03:00|21667.55|21587.55|21662.56|21582.56|21669.57|21589.57|21662.56|21582.56|10
1731585790000|2024-11-14 12:03:10|21659.6|21579.6|21656.58|21576.58|21659.6|21579.6|21654.76|21574.76|10
1731585800000|2024-11-14 12:03:20|21655.53|21575.53|21659.36|21579.36|21659.36|21579.36|21654.97|21574.97|10
1731585810000|2024-11-14 12:03:30|21659.03|21579.03|21659.59|21579.59|21660.4|21580.4|21657.97|21577.97|10
1731585820000|2024-11-14 12:03:40|21658.92|21578.92|21658.59|21578.59|21658.92|21578.92|21654.51|21574.51|10
1731585830000|2024-11-14 12:03:50|21658.34|21578.34|21654.96|21574.96|21658.34|21578.34|21654.96|21574.96|10
1731585840000|2024-11-14 12:04:00|21654.72|21574.72|21658.08|21578.08|21659.21|21579.21|21654.72|21574.72|10
1731585850000|2024-11-14 12:04:10|21655.32|21575.32|21654.55|21574.55|21655.32|21575.32|21653.05|21573.05|10
1731585860000|2024-11-14 12:04:20|21651.64|21571.64|21644.11|21564.11|21651.69|21571.69|21641.47|21561.47|10
1731585870000|2024-11-14 12:04:30|21641.64|21561.64|21633.04|21553.04|21641.64|21561.64|21633.04|21553.04|10
1731585880000|2024-11-14 12:04:40|21631.51|21551.51|21621.26|21541.26|21631.51|21551.51|21621.26|21541.26|10
1731585890000|2024-11-14 12:04:50|21621.58|21541.58|21629.02|21549.02|21629.02|21549.02|21621.58|21541.58|9
1731585900000|2024-11-14 12:05:00|21629.2|21549.2|21628.57|21548.57|21629.52|21549.52|21628|21548|10
1731585910000|2024-11-14 12:05:10|21627.19|21547.19|21617.49|21537.49|21627.19|21547.19|21617.49|21537.49|10
1731585920000|2024-11-14 12:05:20|21611.6|21531.6|21598.52|21518.52|21611.6|21531.6|21598.52|21518.52|10
1731585930000|2024-11-14 12:05:30|21595.79|21515.79|21592.26|21512.26|21596.29|21516.29|21592.26|21512.26|10
1731585940000|2024-11-14 12:05:40|21591.54|21511.54|21589.45|21509.45|21591.93|21511.93|21587.66|21507.66|10
1731585950000|2024-11-14 12:05:50|21588.85|21508.85|21589.41|21509.41|21591.16|21511.16|21588.85|21508.85|10
1731585960000|2024-11-14 12:06:00|21589.28|21509.28|21593.26|21513.26|21593.26|21513.26|21588.3|21508.3|10
1731585970000|2024-11-14 12:06:10|21593.29|21513.29|21597.6|21517.6|21597.6|21517.6|21592.84|21512.84|10
1731585980000|2024-11-14 12:06:20|21597.39|21517.39|21609.73|21529.73|21609.73|21529.73|21595.84|21515.84|10
1731585990000|2024-11-14 12:06:30|21613.98|21533.98|21610.79|21530.79|21614.27|21534.27|21610.79|21530.79|10
1731586000000|2024-11-14 12:06:40|21609.67|21529.67|21610.24|21530.24|21610.86|21530.86|21609.14|21529.14|10
1731586010000|2024-11-14 12:06:50|21610.37|21530.37|21611.29|21531.29|21613.36|21533.36|21610.37|21530.37|10
1731586020000|2024-11-14 12:07:00|21610.96|21530.96|21607.1|21527.1|21612.73|21532.73|21607.1|21527.1|10
1731586030000|2024-11-14 12:07:10|21606.8|21526.8|21606.66|21526.66|21607.78|21527.78|21605.06|21525.06|10
1731586040000|2024-11-14 12:07:20|21607.82|21527.82|21615.54|21535.54|21615.54|21535.54|21607.82|21527.82|10
1731586050000|2024-11-14 12:07:30|21615.49|21535.49|21615.96|21535.96|21616.64|21536.64|21615.39|21535.39|10
1731586060000|2024-11-14 12:07:40|21617.05|21537.05|21618.58|21538.58|21619.47|21539.47|21617.05|21537.05|10
1731586070000|2024-11-14 12:07:50|21618.09|21538.09|21619.55|21539.55|21619.55|21539.55|21617.53|21537.53|10
1731586080000|2024-11-14 12:08:00|21619.22|21539.22|21621.89|21541.89|21621.89|21541.89|21618.29|21538.29|10
1731586090000|2024-11-14 12:08:10|21623.41|21543.41|21622.44|21542.44|21625.45|21545.45|21622.44|21542.44|10
1731586100000|2024-11-14 12:08:20|21621.55|21541.55|21619.3|21539.3|21622.03|21542.03|21618.89|21538.89|10
1731586110000|2024-11-14 12:08:30|21621.3|21541.3|21625.33|21545.33|21626.51|21546.51|21621.3|21541.3|10
1731586120000|2024-11-14 12:08:40|21625.36|21545.36|21625.3|21545.3|21628.23|21548.23|21624.83|21544.83|10
1731586130000|2024-11-14 12:08:50|21625.87|21545.87|21630.48|21550.48|21633.19|21553.19|21625.63|21545.63|10
1731586140000|2024-11-14 12:09:00|21629.96|21549.96|21627.17|21547.17|21630.19|21550.19|21626.36|21546.36|10
1731586150000|2024-11-14 12:09:10|21626.49|21546.49|21623.91|21543.91|21626.49|21546.49|21623.91|21543.91|10
1731586160000|2024-11-14 12:09:20|21623.89|21543.89|21621.25|21541.25|21623.89|21543.89|21621.25|21541.25|9
1731586170000|2024-11-14 12:09:30|21620.28|21540.28|21612.68|21532.68|21620.28|21540.28|21612.68|21532.68|10
1731586180000|2024-11-14 12:09:40|21612.18|21532.18|21605.45|21525.45|21612.18|21532.18|21605.11|21525.11|9
1731586190000|2024-11-14 12:09:50|21604.93|21524.93|21597.07|21517.07|21604.93|21524.93|21597.07|21517.07|10
1731586200000|2024-11-14 12:10:00|21596.72|21516.72|21587.93|21507.93|21596.72|21516.72|21587.93|21507.93|10
1731586210000|2024-11-14 12:10:10|21587.99|21507.99|21597.46|21517.46|21597.46|21517.46|21587.99|21507.99|10
1731586220000|2024-11-14 12:10:20|21597.76|21517.76|21599.69|21519.69|21599.69|21519.69|21596.21|21516.21|10
1731586230000|2024-11-14 12:10:30|21600|21520|21605.33|21525.33|21605.33|21525.33|21600|21520|9
1731586240000|2024-11-14 12:10:40|21606.17|21526.17|21612.92|21532.92|21613.88|21533.88|21606.17|21526.17|10
1731586250000|2024-11-14 12:10:50|21612.19|21532.19|21607.2|21527.2|21614|21534|21607.2|21527.2|10
1731586260000|2024-11-14 12:11:00|21606.15|21526.15|21604.17|21524.17|21606.49|21526.49|21603.77|21523.77|10
1731586270000|2024-11-14 12:11:10|21604.86|21524.86|21606.4|21526.4|21606.5|21526.5|21604.63|21524.63|10
1731586280000|2024-11-14 12:11:20|21607.63|21527.63|21614.81|21534.81|21614.81|21534.81|21607.63|21527.63|10
1731586290000|2024-11-14 12:11:30|21615.22|21535.22|21616.93|21536.93|21618.36|21538.36|21615.22|21535.22|10
1731586300000|2024-11-14 12:11:40|21618.34|21538.34|21621.04|21541.04|21622.36|21542.36|21618.34|21538.34|10
1731586310000|2024-11-14 12:11:50|21620.44|21540.44|21619.17|21539.17|21621.21|21541.21|21618.61|21538.61|10
1731586320000|2024-11-14 12:12:00|21619.09|21539.09|21626.4|21546.4|21626.4|21546.4|21618.11|21538.11|10
1731586330000|2024-11-14 12:12:10|21626.96|21546.96|21630.64|21550.64|21630.64|21550.64|21626.96|21546.96|10
1731586340000|2024-11-14 12:12:20|21631.04|21551.04|21634.61|21554.61|21635.48|21555.48|21631.04|21551.04|10
1731586350000|2024-11-14 12:12:30|21633.23|21553.23|21632.12|21552.12|21634.22|21554.22|21631.96|21551.96|10
1731586360000|2024-11-14 12:12:40|21632.96|21552.96|21632.51|21552.51|21634.88|21554.88|21630.15|21550.15|10
1731586370000|2024-11-14 12:12:50|21631.83|21551.83|21631.2|21551.2|21632.85|21552.85|21630.42|21550.42|10
1731586380000|2024-11-14 12:13:00|21631.97|21551.97|21638.87|21558.87|21638.92|21558.92|21631.97|21551.97|10
1731586390000|2024-11-14 12:13:10|21639.23|21559.23|21648.61|21568.61|21648.61|21568.61|21639.23|21559.23|10
1731586400000|2024-11-14 12:13:20|21649.23|21569.23|21651.78|21571.78|21651.78|21571.78|21648.17|21568.17|10
1731586410000|2024-11-14 12:13:30|21652.76|21572.76|21654.76|21574.76|21654.76|21574.76|21652.76|21572.76|9
1731586420000|2024-11-14 12:13:40|21654.63|21574.63|21658.01|21578.01|21658.12|21578.12|21654.63|21574.63|9
1731586430000|2024-11-14 12:13:50|21657.42|21577.42|21656.95|21576.95|21657.44|21577.44|21656.61|21576.61|10
1731586440000|2024-11-14 12:14:00|21657.22|21577.22|21656.36|21576.36|21659.06|21579.06|21656.27|21576.27|10
1731586450000|2024-11-14 12:14:10|21656.35|21576.35|21660.24|21580.24|21662.5|21582.5|21656.35|21576.35|10
1731586460000|2024-11-14 12:14:20|21660.13|21580.13|21659.15|21579.15|21660.37|21580.37|21658.12|21578.12|10
1731586470000|2024-11-14 12:14:30|21658.94|21578.94|21660.21|21580.21|21660.21|21580.21|21658.2|21578.2|10
1731586480000|2024-11-14 12:14:40|21660.79|21580.79|21663.31|21583.31|21663.73|21583.73|21660.79|21580.79|10
1731586490000|2024-11-14 12:14:50|21663.44|21583.44|21663.9|21583.9|21664.62|21584.62|21662.88|21582.88|10
1731586500000|2024-11-14 12:15:00|21662.95|21582.95|21664.4|21584.4|21664.59|21584.59|21661.85|21581.85|10
1731586510000|2024-11-14 12:15:10|21664.31|21584.31|21656.02|21576.02|21664.31|21584.31|21656.02|21576.02|10
1731586520000|2024-11-14 12:15:20|21655.19|21575.19|21649.09|21569.09|21655.19|21575.19|21649.09|21569.09|10
1731586530000|2024-11-14 12:15:30|21649.44|21569.44|21650.87|21570.87|21652.24|21572.24|21649.44|21569.44|10
1731586540000|2024-11-14 12:15:40|21650.83|21570.83|21654.3|21574.3|21654.3|21574.3|21648.67|21568.67|10
1731586550000|2024-11-14 12:15:50|21653.6|21573.6|21656.8|21576.8|21656.8|21576.8|21652.08|21572.08|10
1731586560000|2024-11-14 12:16:00|21657.17|21577.17|21657.81|21577.81|21659.96|21579.96|21657.09|21577.09|10
1731586570000|2024-11-14 12:16:10|21657.46|21577.46|21652.23|21572.23|21657.46|21577.46|21651.81|21571.81|10
1731586580000|2024-11-14 12:16:20|21651.61|21571.61|21647.02|21567.02|21651.61|21571.61|21646.7|21566.7|9
1731586590000|2024-11-14 12:16:30|21645.8|21565.8|21651.44|21571.44|21652.59|21572.59|21645.8|21565.8|10
1731586600000|2024-11-14 12:16:40|21651.46|21571.46|21650.78|21570.78|21651.54|21571.54|21650.66|21570.66|10
1731586610000|2024-11-14 12:16:50|21650.95|21570.95|21658.31|21578.31|21658.31|21578.31|21650.95|21570.95|10
1731586620000|2024-11-14 12:17:00|21658.79|21578.79|21655.05|21575.05|21658.79|21578.79|21655.05|21575.05|10
1731586630000|2024-11-14 12:17:10|21653.79|21573.79|21651.53|21571.53|21653.99|21573.99|21651.53|21571.53|10
1731586640000|2024-11-14 12:17:20|21651.06|21571.06|21651.74|21571.74|21652.17|21572.17|21647.82|21567.82|9
1731586650000|2024-11-14 12:17:30|21651.78|21571.78|21650.14|21570.14|21652.03|21572.03|21650.14|21570.14|10
1731586660000|2024-11-14 12:17:40|21651.09|21571.09|21644.36|21564.36|21651.09|21571.09|21644.36|21564.36|10
1731586670000|2024-11-14 12:17:50|21646.56|21566.56|21642.08|21562.08|21646.99|21566.99|21642.08|21562.08|10
1731586680000|2024-11-14 12:18:00|21641.81|21561.81|21639.76|21559.76|21641.81|21561.81|21639.42|21559.42|10
1731586690000|2024-11-14 12:18:10|21639.97|21559.97|21643.86|21563.86|21644.72|21564.72|21639.97|21559.97|10
1731586700000|2024-11-14 12:18:20|21643.17|21563.17|21645.12|21565.12|21645.74|21565.74|21642.44|21562.44|10
1731586710000|2024-11-14 12:18:30|21643.8|21563.8|21652.5|21572.5|21652.5|21572.5|21643.8|21563.8|10
1731586720000|2024-11-14 12:18:40|21653.5|21573.5|21660.64|21580.64|21660.64|21580.64|21653.5|21573.5|10
1731586730000|2024-11-14 12:18:50|21662.51|21582.51|21666.55|21586.55|21666.55|21586.55|21662.32|21582.32|10
1731586740000|2024-11-14 12:19:00|21668.95|21588.95|21669.86|21589.86|21670.7|21590.7|21667.84|21587.84|10
1731586750000|2024-11-14 12:19:10|21668.33|21588.33|21668.05|21588.05|21668.88|21588.88|21664.96|21584.96|10
1731586760000|2024-11-14 12:19:20|21669.81|21589.81|21666.76|21586.76|21670.44|21590.44|21666.76|21586.76|10
1731586770000|2024-11-14 12:19:30|21665.26|21585.26|21666.18|21586.18|21666.38|21586.38|21665.18|21585.18|10
1731586780000|2024-11-14 12:19:40|21664.42|21584.42|21657.94|21577.94|21664.42|21584.42|21657.94|21577.94|10
1731586790000|2024-11-14 12:19:50|21658.04|21578.04|21659.18|21579.18|21659.71|21579.71|21657.19|21577.19|10
1731586800000|2024-11-14 12:20:00|21658.99|21578.99|21660.57|21580.57|21660.57|21580.57|21658.99|21578.99|10
1731586810000|2024-11-14 12:20:10|21662.15|21582.15|21663.59|21583.59|21663.59|21583.59|21662.15|21582.15|10
1731586820000|2024-11-14 12:20:20|21663.26|21583.26|21662.81|21582.81|21663.26|21583.26|21657.48|21577.48|10
1731586830000|2024-11-14 12:20:30|21660.94|21580.94|21659.52|21579.52|21660.94|21580.94|21659.29|21579.29|10
1731586840000|2024-11-14 12:20:40|21659.07|21579.07|21659.35|21579.35|21659.52|21579.52|21656.63|21576.63|10
1731586850000|2024-11-14 12:20:50|21659.6|21579.6|21658.33|21578.33|21659.6|21579.6|21656.53|21576.53|10
1731586860000|2024-11-14 12:21:00|21656.71|21576.71|21656.36|21576.36|21657.11|21577.11|21653.52|21573.52|10
1731586870000|2024-11-14 12:21:10|21656.15|21576.15|21653.32|21573.32|21656.41|21576.41|21653.32|21573.32|10
1731586880000|2024-11-14 12:21:20|21653.4|21573.4|21646.28|21566.28|21653.4|21573.4|21646.28|21566.28|10
1731586890000|2024-11-14 12:21:30|21646.06|21566.06|21645.62|21565.62|21649.22|21569.22|21645.62|21565.62|10
1731586900000|2024-11-14 12:21:40|21645.7|21565.7|21641.76|21561.76|21645.7|21565.7|21641.76|21561.76|10
1731586910000|2024-11-14 12:21:50|21640.81|21560.81|21646.45|21566.45|21646.45|21566.45|21640.81|21560.81|10
1731586920000|2024-11-14 12:22:00|21647.15|21567.15|21646.81|21566.81|21648.75|21568.75|21645.91|21565.91|10
1731586930000|2024-11-14 12:22:10|21645.83|21565.83|21650.66|21570.66|21651.78|21571.78|21645.83|21565.83|10
1731586940000|2024-11-14 12:22:20|21651.81|21571.81|21650.7|21570.7|21653.82|21573.82|21650.7|21570.7|9
1731586950000|2024-11-14 12:22:30|21651.15|21571.15|21654.65|21574.65|21654.67|21574.67|21650.55|21570.55|10
1731586960000|2024-11-14 12:22:40|21654.36|21574.36|21663.11|21583.11|21663.13|21583.13|21654.36|21574.36|10
1731586970000|2024-11-14 12:22:50|21662.37|21582.37|21664.75|21584.75|21665.43|21585.43|21662.37|21582.37|10
1731586980000|2024-11-14 12:23:00|21665.04|21585.04|21670.51|21590.51|21670.51|21590.51|21664.77|21584.77|9
1731586990000|2024-11-14 12:23:10|21669.91|21589.91|21674.86|21594.86|21674.86|21594.86|21669.91|21589.91|10
1731587000000|2024-11-14 12:23:20|21676.29|21596.29|21677.34|21597.34|21677.34|21597.34|21676.29|21596.29|10
1731587010000|2024-11-14 12:23:30|21677.69|21597.69|21680.66|21600.66|21681.24|21601.24|21677.69|21597.69|10
1731587020000|2024-11-14 12:23:40|21680.35|21600.35|21680.31|21600.31|21681.17|21601.17|21680.19|21600.19|10
1731587030000|2024-11-14 12:23:50|21681.17|21601.17|21681.03|21601.03|21683.49|21603.49|21681.03|21601.03|10
1731587040000|2024-11-14 12:24:00|21681.04|21601.04|21684.51|21604.51|21685.61|21605.61|21681.04|21601.04|10
1731587050000|2024-11-14 12:24:10|21684.91|21604.91|21681.33|21601.33|21685.26|21605.26|21681.33|21601.33|10
1731587060000|2024-11-14 12:24:20|21679.78|21599.78|21680.19|21600.19|21680.96|21600.96|21679.48|21599.48|10
1731587070000|2024-11-14 12:24:30|21680.53|21600.53|21680.45|21600.45|21680.76|21600.76|21679.49|21599.49|10
1731587080000|2024-11-14 12:24:40|21680.22|21600.22|21683.8|21603.8|21683.8|21603.8|21680.07|21600.07|10
1731587090000|2024-11-14 12:24:50|21683.15|21603.15|21682.31|21602.31|21683.32|21603.32|21681.27|21601.27|10
1731587100000|2024-11-14 12:25:00|21681.42|21601.42|21679.7|21599.7|21684.75|21604.75|21679.7|21599.7|10
1731587110000|2024-11-14 12:25:10|21679.67|21599.67|21676.88|21596.88|21679.7|21599.7|21676.88|21596.88|10
1731587120000|2024-11-14 12:25:20|21677.1|21597.1|21677.31|21597.31|21678.15|21598.15|21675.6|21595.6|10
1731587130000|2024-11-14 12:25:30|21677.38|21597.38|21676.79|21596.79|21677.38|21597.38|21676.24|21596.24|10
1731587140000|2024-11-14 12:25:40|21676.67|21596.67|21675.39|21595.39|21676.67|21596.67|21675.39|21595.39|9
1731587150000|2024-11-14 12:25:50|21675.77|21595.77|21673.46|21593.46|21676.47|21596.47|21672.6|21592.6|10
1731587160000|2024-11-14 12:26:00|21673.71|21593.71|21682.01|21602.01|21682.01|21602.01|21673.71|21593.71|10
1731587170000|2024-11-14 12:26:10|21682.03|21602.03|21691.52|21611.52|21691.52|21611.52|21682.03|21602.03|10
1731587180000|2024-11-14 12:26:20|21691.41|21611.41|21695.12|21615.12|21695.12|21615.12|21690.99|21610.99|9
1731587190000|2024-11-14 12:26:30|21691.43|21611.43|21680.91|21600.91|21691.43|21611.43|21680.91|21600.91|10
1731587200000|2024-11-14 12:26:40|21680.78|21600.78|21676.13|21596.13|21686.27|21606.27|21675.64|21595.64|10
1731587210000|2024-11-14 12:26:50|21675.22|21595.22|21673.07|21593.07|21675.22|21595.22|21672.73|21592.73|10
1731587220000|2024-11-14 12:27:00|21673.26|21593.26|21672.3|21592.3|21673.26|21593.26|21671.54|21591.54|10
1731587230000|2024-11-14 12:27:10|21672.68|21592.68|21673.29|21593.29|21673.29|21593.29|21672.25|21592.25|8
1731587240000|2024-11-14 12:27:20|21673.47|21593.47|21677.55|21597.55|21677.68|21597.68|21671.65|21591.65|10
1731587250000|2024-11-14 12:27:30|21676.68|21596.68|21678.81|21598.81|21680.07|21600.07|21676.23|21596.23|10
1731587260000|2024-11-14 12:27:40|21678.53|21598.53|21677.04|21597.04|21678.55|21598.55|21677.04|21597.04|10
1731587270000|2024-11-14 12:27:50|21678.23|21598.23|21679.53|21599.53|21681.24|21601.24|21678.03|21598.03|10
1731587280000|2024-11-14 12:28:00|21679.28|21599.28|21675.69|21595.69|21679.67|21599.67|21675.69|21595.69|10
1731587290000|2024-11-14 12:28:10|21675|21595|21676.66|21596.66|21678.67|21598.67|21674.23|21594.23|10
1731587300000|2024-11-14 12:28:20|21676.62|21596.62|21673.78|21593.78|21676.62|21596.62|21672.84|21592.84|10
1731587310000|2024-11-14 12:28:30|21674.09|21594.09|21673.85|21593.85|21674.09|21594.09|21672.09|21592.09|10
1731587320000|2024-11-14 12:28:40|21674.19|21594.19|21677.52|21597.52|21677.63|21597.63|21674.19|21594.19|10
1731587330000|2024-11-14 12:28:50|21677.92|21597.92|21682.72|21602.72|21682.72|21602.72|21677.4|21597.4|10
1731587340000|2024-11-14 12:29:00|21682.41|21602.41|21682.36|21602.36|21682.54|21602.54|21680|21600|10
1731587350000|2024-11-14 12:29:10|21682.86|21602.86|21677.18|21597.18|21683.58|21603.58|21677.18|21597.18|10
1731587360000|2024-11-14 12:29:20|21677.96|21597.96|21675.41|21595.41|21677.96|21597.96|21674.6|21594.6|10
1731587370000|2024-11-14 12:29:30|21670.02|21590.02|21672.26|21592.26|21673.08|21593.08|21670.02|21590.02|10
1731587380000|2024-11-14 12:29:40|21672.52|21592.52|21673.07|21593.07|21673.07|21593.07|21671.85|21591.85|10
1731587390000|2024-11-14 12:29:50|21673.31|21593.31|21674.35|21594.35|21675.79|21595.79|21673.31|21593.31|10
1731587400000|2024-11-14 12:30:00|21675.16|21595.16|21676.5|21596.5|21677.58|21597.58|21675.16|21595.16|10
1731587410000|2024-11-14 12:30:10|21676.1|21596.1|21670.93|21590.93|21676.5|21596.5|21670.75|21590.75|10
1731587420000|2024-11-14 12:30:20|21670.28|21590.28|21666.86|21586.86|21670.28|21590.28|21665.85|21585.85|10
1731587430000|2024-11-14 12:30:30|21671.03|21591.03|21675.28|21595.28|21675.28|21595.28|21670.68|21590.68|10
1731587440000|2024-11-14 12:30:40|21675.94|21595.94|21674.51|21594.51|21675.94|21595.94|21673.12|21593.12|10
1731587450000|2024-11-14 12:30:50|21674.98|21594.98|21677.23|21597.23|21677.23|21597.23|21673.71|21593.71|10
1731587460000|2024-11-14 12:31:00|21678.43|21598.43|21675.05|21595.05|21679.06|21599.06|21675.05|21595.05|10
1731587470000|2024-11-14 12:31:10|21672.56|21592.56|21665.71|21585.71|21672.56|21592.56|21664.92|21584.92|10
1731587480000|2024-11-14 12:31:20|21665.62|21585.62|21661.88|21581.88|21668.12|21588.12|21661.88|21581.88|10
1731587490000|2024-11-14 12:31:30|21663.45|21583.45|21668.26|21588.26|21668.26|21588.26|21663.45|21583.45|10
1731587500000|2024-11-14 12:31:40|21668.85|21588.85|21668.08|21588.08|21670.44|21590.44|21666.23|21586.23|10
1731587510000|2024-11-14 12:31:50|21668.4|21588.4|21660.95|21580.95|21668.4|21588.4|21660.95|21580.95|10
1731587520000|2024-11-14 12:32:00|21659.43|21579.43|21652.43|21572.43|21659.43|21579.43|21652.43|21572.43|10
1731587530000|2024-11-14 12:32:10|21653.93|21573.93|21656.63|21576.63|21656.63|21576.63|21653.93|21573.93|10
1731587540000|2024-11-14 12:32:20|21657.68|21577.68|21664.05|21584.05|21664.05|21584.05|21657.68|21577.68|10
1731587550000|2024-11-14 12:32:30|21664.25|21584.25|21658.77|21578.77|21664.52|21584.52|21658.77|21578.77|10
1731587560000|2024-11-14 12:32:40|21658.73|21578.73|21659.5|21579.5|21660.73|21580.73|21658.12|21578.12|10
1731587570000|2024-11-14 12:32:50|21659.48|21579.48|21658.86|21578.86|21659.48|21579.48|21657.9|21577.9|10
1731587580000|2024-11-14 12:33:00|21658.85|21578.85|21654.61|21574.61|21659.18|21579.18|21654.61|21574.61|10
1731587590000|2024-11-14 12:33:10|21654.49|21574.49|21657.77|21577.77|21658.96|21578.96|21654.49|21574.49|10
1731587600000|2024-11-14 12:33:20|21659.55|21579.55|21664.4|21584.4|21664.4|21584.4|21658.56|21578.56|10
1731587610000|2024-11-14 12:33:30|21665.31|21585.31|21666.88|21586.88|21667.08|21587.08|21663.7|21583.7|10
1731587620000|2024-11-14 12:33:40|21665.7|21585.7|21664.53|21584.53|21668.56|21588.56|21664.53|21584.53|10
1731587630000|2024-11-14 12:33:50|21662.59|21582.59|21662.93|21582.93|21662.93|21582.93|21660.65|21580.65|10
1731587640000|2024-11-14 12:34:00|21663.65|21583.65|21662.92|21582.92|21663.77|21583.77|21662.51|21582.51|10
1731587650000|2024-11-14 12:34:10|21664.53|21584.53|21675.89|21595.89|21676.15|21596.15|21664.53|21584.53|10
1731587660000|2024-11-14 12:34:20|21676.54|21596.54|21677.29|21597.29|21679.45|21599.45|21676.54|21596.54|10
1731587670000|2024-11-14 12:34:30|21676.43|21596.43|21675.01|21595.01|21678.87|21598.87|21675.01|21595.01|10
1731587680000|2024-11-14 12:34:40|21673.56|21593.56|21672.81|21592.81|21673.56|21593.56|21672.1|21592.1|10
1731587690000|2024-11-14 12:34:50|21673.95|21593.95|21669.67|21589.67|21674.56|21594.56|21669.67|21589.67|10
1731587700000|2024-11-14 12:35:00|21668.98|21588.98|21664.34|21584.34|21668.98|21588.98|21664.34|21584.34|10
1731587710000|2024-11-14 12:35:10|21663.91|21583.91|21657.86|21577.86|21663.91|21583.91|21657.86|21577.86|9
1731587720000|2024-11-14 12:35:20|21657.84|21577.84|21654.68|21574.68|21657.97|21577.97|21654.56|21574.56|10
1731587730000|2024-11-14 12:35:30|21655.21|21575.21|21655.38|21575.38|21657.95|21577.95|21655.21|21575.21|10
1731587740000|2024-11-14 12:35:40|21655.29|21575.29|21653.57|21573.57|21655.29|21575.29|21652.55|21572.55|10
1731587750000|2024-11-14 12:35:50|21652.88|21572.88|21650.39|21570.39|21653.14|21573.14|21649.38|21569.38|10
1731587760000|2024-11-14 12:36:00|21650.68|21570.68|21648.9|21568.9|21651.51|21571.51|21648.9|21568.9|10
1731587770000|2024-11-14 12:36:10|21646.07|21566.07|21639.39|21559.39|21646.07|21566.07|21639.39|21559.39|10
1731587780000|2024-11-14 12:36:20|21640.55|21560.55|21637.79|21557.79|21641.26|21561.26|21637.79|21557.79|10
1731587790000|2024-11-14 12:36:30|21637.8|21557.8|21632.54|21552.54|21638.4|21558.4|21632.54|21552.54|10
1731587800000|2024-11-14 12:36:40|21632.53|21552.53|21633.41|21553.41|21633.41|21553.41|21631.83|21551.83|10
1731587810000|2024-11-14 12:36:50|21633.39|21553.39|21631.16|21551.16|21633.39|21553.39|21629.69|21549.69|10
1731587820000|2024-11-14 12:37:00|21631.81|21551.81|21625.3|21545.3|21632.01|21552.01|21625.3|21545.3|10
1731587830000|2024-11-14 12:37:10|21626.32|21546.32|21623.64|21543.64|21627.05|21547.05|21623.64|21543.64|10
1731587840000|2024-11-14 12:37:20|21624.25|21544.25|21622.05|21542.05|21626.28|21546.28|21621.75|21541.75|10
1731587850000|2024-11-14 12:37:30|21622.08|21542.08|21619.39|21539.39|21623.85|21543.85|21619.29|21539.29|10
1731587860000|2024-11-14 12:37:40|21619.17|21539.17|21619.47|21539.47|21620.46|21540.46|21618.8|21538.8|10
1731587870000|2024-11-14 12:37:50|21619.41|21539.41|21617.79|21537.79|21619.87|21539.87|21617.55|21537.55|10
1731587880000|2024-11-14 12:38:00|21618.01|21538.01|21613.03|21533.03|21618.51|21538.51|21613.03|21533.03|10
1731587890000|2024-11-14 12:38:10|21613.76|21533.76|21614.14|21534.14|21615.79|21535.79|21612.68|21532.68|10
1731587900000|2024-11-14 12:38:20|21615.8|21535.8|21616.84|21536.84|21617.41|21537.41|21615.61|21535.61|10
1731587910000|2024-11-14 12:38:30|21618.27|21538.27|21623.07|21543.07|21623.37|21543.37|21618.27|21538.27|10
1731587920000|2024-11-14 12:38:40|21623.8|21543.8|21623.95|21543.95|21625.96|21545.96|21623.8|21543.8|10
1731587930000|2024-11-14 12:38:50|21623.68|21543.68|21624.66|21544.66|21625.05|21545.05|21623.68|21543.68|10
1731587940000|2024-11-14 12:39:00|21624.35|21544.35|21623.24|21543.24|21624.35|21544.35|21623.24|21543.24|10
1731587950000|2024-11-14 12:39:10|21622.11|21542.11|21624.01|21544.01|21625.84|21545.84|21622.11|21542.11|10
1731587960000|2024-11-14 12:39:20|21623.92|21543.92|21625.2|21545.2|21625.76|21545.76|21623.62|21543.62|10
1731587970000|2024-11-14 12:39:30|21625.7|21545.7|21628.85|21548.85|21628.85|21548.85|21625.62|21545.62|10
1731587980000|2024-11-14 12:39:40|21628.84|21548.84|21632.78|21552.78|21632.78|21552.78|21628.69|21548.69|10
1731587990000|2024-11-14 12:39:50|21631.95|21551.95|21632.84|21552.84|21633.44|21553.44|21631.46|21551.46|10
1731588000000|2024-11-14 12:40:00|21633.04|21553.04|21631.08|21551.08|21633.26|21553.26|21630.28|21550.28|10
1731588010000|2024-11-14 12:40:10|21632.05|21552.05|21632.82|21552.82|21632.91|21552.91|21631.07|21551.07|10
1731588020000|2024-11-14 12:40:20|21632.75|21552.75|21636.8|21556.8|21636.8|21556.8|21632.7|21552.7|10
1731588030000|2024-11-14 12:40:30|21637.05|21557.05|21637.92|21557.92|21638.08|21558.08|21637.05|21557.05|10
1731588040000|2024-11-14 12:40:40|21637.62|21557.62|21637.81|21557.81|21638.85|21558.85|21637.57|21557.57|10
1731588050000|2024-11-14 12:40:50|21637.98|21557.98|21636.36|21556.36|21640.47|21560.47|21636.36|21556.36|10
1731588060000|2024-11-14 12:41:00|21636.83|21556.83|21637.01|21557.01|21639.21|21559.21|21636.54|21556.54|10
1731588070000|2024-11-14 12:41:10|21637.91|21557.91|21639.04|21559.04|21639.04|21559.04|21637.8|21557.8|10
1731588080000|2024-11-14 12:41:20|21638.96|21558.96|21632.55|21552.55|21638.96|21558.96|21631.87|21551.87|10
1731588090000|2024-11-14 12:41:30|21633.39|21553.39|21630.68|21550.68|21633.79|21553.79|21630.68|21550.68|10
1731588100000|2024-11-14 12:41:40|21630.07|21550.07|21626.99|21546.99|21630.07|21550.07|21626.99|21546.99|9
1731588110000|2024-11-14 12:41:50|21626.63|21546.63|21625.42|21545.42|21627.82|21547.82|21625.42|21545.42|10
1731588120000|2024-11-14 12:42:00|21624.88|21544.88|21629.16|21549.16|21629.16|21549.16|21624.88|21544.88|10
1731588130000|2024-11-14 12:42:10|21632.14|21552.14|21637.33|21557.33|21637.79|21557.79|21632.14|21552.14|10
1731588140000|2024-11-14 12:42:20|21637.75|21557.75|21637.71|21557.71|21638.23|21558.23|21636.58|21556.58|10
1731588150000|2024-11-14 12:42:30|21635.91|21555.91|21633.76|21553.76|21635.91|21555.91|21633.76|21553.76|10
1731588160000|2024-11-14 12:42:40|21633.93|21553.93|21633.98|21553.98|21634.3|21554.3|21631.79|21551.79|10
1731588170000|2024-11-14 12:42:50|21634.06|21554.06|21632.87|21552.87|21634.57|21554.57|21632.87|21552.87|10
1731588180000|2024-11-14 12:43:00|21632.41|21552.41|21632.45|21552.45|21634.93|21554.93|21632.41|21552.41|9
1731588190000|2024-11-14 12:43:10|21631.88|21551.88|21630.86|21550.86|21631.88|21551.88|21630.15|21550.15|10
1731588200000|2024-11-14 12:43:20|21630.88|21550.88|21635.17|21555.17|21636.19|21556.19|21630.88|21550.88|10
1731588210000|2024-11-14 12:43:30|21634.65|21554.65|21634.01|21554.01|21634.7|21554.7|21633.34|21553.34|10
1731588220000|2024-11-14 12:43:40|21634.32|21554.32|21629.82|21549.82|21634.5|21554.5|21629.77|21549.77|10
1731588230000|2024-11-14 12:43:50|21629.56|21549.56|21629.25|21549.25|21632.08|21552.08|21629.25|21549.25|10
1731588240000|2024-11-14 12:44:00|21628.97|21548.97|21633.56|21553.56|21633.56|21553.56|21628.97|21548.97|10
1731588250000|2024-11-14 12:44:10|21633.29|21553.29|21632.35|21552.35|21633.29|21553.29|21631.16|21551.16|10
1731588260000|2024-11-14 12:44:20|21633.3|21553.3|21627.89|21547.89|21633.3|21553.3|21627.23|21547.23|10
1731588270000|2024-11-14 12:44:30|21626.98|21546.98|21625.04|21545.04|21627.31|21547.31|21625.04|21545.04|10
1731588280000|2024-11-14 12:44:40|21623.8|21543.8|21621.29|21541.29|21623.8|21543.8|21621.16|21541.16|10
1731588290000|2024-11-14 12:44:50|21621.19|21541.19|21618.93|21538.93|21621.19|21541.19|21618.43|21538.43|10
1731588300000|2024-11-14 12:45:00|21619.25|21539.25|21615.43|21535.43|21620.81|21540.81|21615.17|21535.17|10
1731588310000|2024-11-14 12:45:10|21615.9|21535.9|21615.37|21535.37|21615.9|21535.9|21613.2|21533.2|10
1731588320000|2024-11-14 12:45:20|21616.01|21536.01|21624.68|21544.68|21624.68|21544.68|21616.01|21536.01|10
1731588330000|2024-11-14 12:45:30|21623.32|21543.32|21620.28|21540.28|21623.32|21543.32|21619.99|21539.99|10
1731588340000|2024-11-14 12:45:40|21620.34|21540.34|21619.87|21539.87|21620.4|21540.4|21618.93|21538.93|10
1731588350000|2024-11-14 12:45:50|21619.79|21539.79|21621.27|21541.27|21621.73|21541.73|21619.79|21539.79|9
1731588360000|2024-11-14 12:46:00|21621.78|21541.78|21623.38|21543.38|21623.38|21543.38|21621.78|21541.78|9
1731588370000|2024-11-14 12:46:10|21623.89|21543.89|21625.77|21545.77|21626.87|21546.87|21623.89|21543.89|10
1731588380000|2024-11-14 12:46:20|21626.04|21546.04|21625.74|21545.74|21627.22|21547.22|21625.46|21545.46|10
1731588390000|2024-11-14 12:46:30|21625.8|21545.8|21626.76|21546.76|21626.87|21546.87|21624.77|21544.77|10
1731588400000|2024-11-14 12:46:40|21628.15|21548.15|21631.82|21551.82|21631.82|21551.82|21627.64|21547.64|10
1731588410000|2024-11-14 12:46:50|21632.42|21552.42|21632.58|21552.58|21633.52|21553.52|21632.1|21552.1|10
1731588420000|2024-11-14 12:47:00|21632.64|21552.64|21630.98|21550.98|21635.52|21555.52|21630.98|21550.98|10
1731588430000|2024-11-14 12:47:10|21631.17|21551.17|21630.6|21550.6|21631.3|21551.3|21629.54|21549.54|10
1731588440000|2024-11-14 12:47:20|21633.06|21553.06|21630.94|21550.94|21633.67|21553.67|21630.94|21550.94|10
1731588450000|2024-11-14 12:47:30|21630.6|21550.6|21631.07|21551.07|21632.42|21552.42|21630.52|21550.52|10
1731588460000|2024-11-14 12:47:40|21631.17|21551.17|21629.21|21549.21|21631.17|21551.17|21629.21|21549.21|10
1731588470000|2024-11-14 12:47:50|21629.46|21549.46|21630.24|21550.24|21630.24|21550.24|21629.15|21549.15|10
1731588480000|2024-11-14 12:48:00|21629.92|21549.92|21627.25|21547.25|21629.92|21549.92|21627.25|21547.25|10
1731588490000|2024-11-14 12:48:10|21627.14|21547.14|21633.14|21553.14|21633.14|21553.14|21626.26|21546.26|10
1731588500000|2024-11-14 12:48:20|21632.12|21552.12|21635.37|21555.37|21636.78|21556.78|21632.12|21552.12|10
1731588510000|2024-11-14 12:48:30|21635.68|21555.68|21632.56|21552.56|21636.25|21556.25|21630.73|21550.73|10
1731588520000|2024-11-14 12:48:40|21631.28|21551.28|21632.75|21552.75|21632.75|21552.75|21628.43|21548.43|10
1731588530000|2024-11-14 12:48:50|21632.9|21552.9|21632.32|21552.32|21632.95|21552.95|21632.32|21552.32|10
1731588540000|2024-11-14 12:49:00|21633.13|21553.13|21635.9|21555.9|21635.9|21555.9|21632.44|21552.44|10
1731588550000|2024-11-14 12:49:10|21635.97|21555.97|21637.84|21557.84|21637.84|21557.84|21635.17|21555.17|10
1731588560000|2024-11-14 12:49:20|21637.81|21557.81|21642.37|21562.37|21642.37|21562.37|21637.81|21557.81|10
1731588570000|2024-11-14 12:49:30|21641.93|21561.93|21640.67|21560.67|21641.93|21561.93|21640.67|21560.67|10
1731588580000|2024-11-14 12:49:40|21640.48|21560.48|21640.46|21560.46|21641.2|21561.2|21640.04|21560.04|10
1731588590000|2024-11-14 12:49:50|21640.71|21560.71|21639.12|21559.12|21641.33|21561.33|21639.12|21559.12|10
1731588600000|2024-11-14 12:50:00|21639.07|21559.07|21639.34|21559.34|21640.11|21560.11|21638.19|21558.19|10
1731588610000|2024-11-14 12:50:10|21639.63|21559.63|21640.95|21560.95|21641.24|21561.24|21638.86|21558.86|10
1731588620000|2024-11-14 12:50:20|21640.58|21560.58|21633.33|21553.33|21640.58|21560.58|21633.33|21553.33|10
1731588630000|2024-11-14 12:50:30|21633.37|21553.37|21631.03|21551.03|21633.37|21553.37|21630.31|21550.31|10
1731588640000|2024-11-14 12:50:40|21631.21|21551.21|21630.65|21550.65|21631.21|21551.21|21629.75|21549.75|10
1731588650000|2024-11-14 12:50:50|21629.72|21549.72|21629.71|21549.71|21630.38|21550.38|21629.63|21549.63|10
1731588660000|2024-11-14 12:51:00|21629.13|21549.13|21628.56|21548.56|21629.22|21549.22|21628.05|21548.05|10
1731588670000|2024-11-14 12:51:10|21628.81|21548.81|21621.01|21541.01|21628.81|21548.81|21621.01|21541.01|10
1731588680000|2024-11-14 12:51:20|21621.5|21541.5|21610.76|21530.76|21621.5|21541.5|21610.76|21530.76|10
1731588690000|2024-11-14 12:51:30|21610.4|21530.4|21617.87|21537.87|21617.87|21537.87|21608.51|21528.51|10
1731588700000|2024-11-14 12:51:40|21621.43|21541.43|21626.77|21546.77|21626.77|21546.77|21618.16|21538.16|10
1731588710000|2024-11-14 12:51:50|21628.32|21548.32|21632.51|21552.51|21632.51|21552.51|21628.32|21548.32|10
1731588720000|2024-11-14 12:52:00|21631.47|21551.47|21641.58|21561.58|21641.58|21561.58|21631.47|21551.47|10
1731588730000|2024-11-14 12:52:10|21640.55|21560.55|21638.81|21558.81|21640.55|21560.55|21636.1|21556.1|10
1731588740000|2024-11-14 12:52:20|21639.04|21559.04|21642.94|21562.94|21642.94|21562.94|21638.92|21558.92|10
1731588750000|2024-11-14 12:52:30|21646.15|21566.15|21648.25|21568.25|21648.41|21568.41|21644.22|21564.22|10
1731588760000|2024-11-14 12:52:40|21646.92|21566.92|21647.24|21567.24|21649.01|21569.01|21646.92|21566.92|10
1731588770000|2024-11-14 12:52:50|21646.83|21566.83|21646.57|21566.57|21647.3|21567.3|21646.25|21566.25|10
1731588780000|2024-11-14 12:53:00|21646.61|21566.61|21648.7|21568.7|21649.21|21569.21|21646.61|21566.61|10
1731588790000|2024-11-14 12:53:10|21647.1|21567.1|21645.65|21565.65|21647.27|21567.27|21645.65|21565.65|10
1731588800000|2024-11-14 12:53:20|21646.05|21566.05|21643.26|21563.26|21646.05|21566.05|21642.03|21562.03|10
1731588810000|2024-11-14 12:53:30|21643.45|21563.45|21648.85|21568.85|21648.85|21568.85|21642.19|21562.19|10
1731588820000|2024-11-14 12:53:40|21648.2|21568.2|21645.72|21565.72|21648.2|21568.2|21644.65|21564.65|10
1731588830000|2024-11-14 12:53:50|21645.88|21565.88|21643.54|21563.54|21645.88|21565.88|21643.54|21563.54|10
1731588840000|2024-11-14 12:54:00|21643.57|21563.57|21644.92|21564.92|21645.15|21565.15|21641.27|21561.27|10
1731588850000|2024-11-14 12:54:10|21644.32|21564.32|21648.02|21568.02|21648.68|21568.68|21644.32|21564.32|10
1731588860000|2024-11-14 12:54:20|21648.33|21568.33|21653.23|21573.23|21653.23|21573.23|21648.33|21568.33|10
1731588870000|2024-11-14 12:54:30|21654.14|21574.14|21659.43|21579.43|21659.43|21579.43|21654.14|21574.14|10
1731588880000|2024-11-14 12:54:40|21659.62|21579.62|21661.02|21581.02|21661.24|21581.24|21659.62|21579.62|10
1731588890000|2024-11-14 12:54:50|21660.72|21580.72|21660.37|21580.37|21660.97|21580.97|21659.79|21579.79|10
1731588900000|2024-11-14 12:55:00|21661.06|21581.06|21660.2|21580.2|21662.12|21582.12|21660.2|21580.2|10
1731588910000|2024-11-14 12:55:10|21659.42|21579.42|21657.84|21577.84|21660.01|21580.01|21657.84|21577.84|10
1731588920000|2024-11-14 12:55:20|21658.35|21578.35|21657.82|21577.82|21658.5|21578.5|21656.94|21576.94|10
1731588930000|2024-11-14 12:55:30|21657.19|21577.19|21658.4|21578.4|21658.4|21578.4|21656.57|21576.57|10
1731588940000|2024-11-14 12:55:40|21658.6|21578.6|21661.25|21581.25|21661.25|21581.25|21658.2|21578.2|10
1731588950000|2024-11-14 12:55:50|21661.52|21581.52|21671.99|21591.99|21671.99|21591.99|21661.52|21581.52|10
1731588960000|2024-11-14 12:56:00|21671.96|21591.96|21675.54|21595.54|21675.54|21595.54|21671.79|21591.79|10
1731588970000|2024-11-14 12:56:10|21675.41|21595.41|21675.1|21595.1|21677.22|21597.22|21675.1|21595.1|10
1731588980000|2024-11-14 12:56:20|21674.37|21594.37|21675.15|21595.15|21675.15|21595.15|21671.46|21591.46|10
1731588990000|2024-11-14 12:56:30|21675.17|21595.17|21676.16|21596.16|21676.16|21596.16|21674.95|21594.95|10
1731589000000|2024-11-14 12:56:40|21676.13|21596.13|21676.18|21596.18|21676.18|21596.18|21675.29|21595.29|10
1731589010000|2024-11-14 12:56:50|21676.59|21596.59|21682.68|21602.68|21682.68|21602.68|21675.74|21595.74|10
1731589020000|2024-11-14 12:57:00|21682.05|21602.05|21679.27|21599.27|21682.96|21602.96|21679.27|21599.27|10
1731589030000|2024-11-14 12:57:10|21679.39|21599.39|21677.26|21597.26|21679.39|21599.39|21676.65|21596.65|10
1731589040000|2024-11-14 12:57:20|21677.71|21597.71|21668.97|21588.97|21677.82|21597.82|21668.97|21588.97|10
1731589050000|2024-11-14 12:57:30|21669.35|21589.35|21671.95|21591.95|21671.95|21591.95|21669.35|21589.35|10
1731589060000|2024-11-14 12:57:40|21671.81|21591.81|21672.22|21592.22|21672.45|21592.45|21671.34|21591.34|10
1731589070000|2024-11-14 12:57:50|21673.52|21593.52|21675.35|21595.35|21675.66|21595.66|21673.52|21593.52|9
1731589080000|2024-11-14 12:58:00|21675.67|21595.67|21680.18|21600.18|21680.18|21600.18|21675.43|21595.43|9
1731589090000|2024-11-14 12:58:10|21680.45|21600.45|21681.81|21601.81|21682.66|21602.66|21680.45|21600.45|10
1731589100000|2024-11-14 12:58:20|21682.21|21602.21|21677.14|21597.14|21682.21|21602.21|21677.14|21597.14|10
1731589110000|2024-11-14 12:58:30|21677.96|21597.96|21677.39|21597.39|21677.96|21597.96|21676.8|21596.8|10
1731589120000|2024-11-14 12:58:40|21676.86|21596.86|21675.91|21595.91|21676.86|21596.86|21675.37|21595.37|10
1731589130000|2024-11-14 12:58:50|21675.81|21595.81|21675.65|21595.65|21675.98|21595.98|21675.32|21595.32|10
1731589140000|2024-11-14 12:59:00|21675.71|21595.71|21674.06|21594.06|21675.83|21595.83|21673.99|21593.99|10
1731589150000|2024-11-14 12:59:10|21674.05|21594.05|21670.47|21590.47|21674.05|21594.05|21670.29|21590.29|10
1731589160000|2024-11-14 12:59:20|21673.02|21593.02|21672.12|21592.12|21673.3|21593.3|21672.12|21592.12|10
1731589170000|2024-11-14 12:59:30|21672.11|21592.11|21669.53|21589.53|21672.11|21592.11|21669.53|21589.53|10
1731589180000|2024-11-14 12:59:40|21669.31|21589.31|21669.8|21589.8|21670.53|21590.53|21669.31|21589.31|10
1731589190000|2024-11-14 12:59:50|21669.68|21589.68|21666.53|21586.53|21669.68|21589.68|21666.53|21586.53|10
1731589200000|2024-11-14 13:00:00|21666.9|21586.9|21668.06|21588.06|21670.05|21590.05|21665.74|21585.74|10
1731589210000|2024-11-14 13:00:10|21668.16|21588.16|21665.26|21585.26|21668.66|21588.66|21665.26|21585.26|10
1731589220000|2024-11-14 13:00:20|21665.13|21585.13|21665.34|21585.34|21665.75|21585.75|21662.99|21582.99|10
1731589230000|2024-11-14 13:00:30|21665.14|21585.14|21668.55|21588.55|21668.55|21588.55|21665.14|21585.14|10
1731589240000|2024-11-14 13:00:40|21672.57|21592.57|21673.02|21593.02|21673.02|21593.02|21672.11|21592.11|10
1731589250000|2024-11-14 13:00:50|21673.42|21593.42|21672.57|21592.57|21673.42|21593.42|21670.83|21590.83|10
1731589260000|2024-11-14 13:01:00|21672.67|21592.67|21675.02|21595.02|21675.41|21595.41|21672.56|21592.56|10
1731589270000|2024-11-14 13:01:10|21675.39|21595.39|21679.67|21599.67|21679.67|21599.67|21675.39|21595.39|10
1731589280000|2024-11-14 13:01:20|21680.02|21600.02|21684.89|21604.89|21684.89|21604.89|21680.02|21600.02|10
1731589290000|2024-11-14 13:01:30|21685.38|21605.38|21687.76|21607.76|21687.76|21607.76|21685.23|21605.23|10
1731589300000|2024-11-14 13:01:40|21687.71|21607.71|21691.09|21611.09|21691.09|21611.09|21687.71|21607.71|10
1731589310000|2024-11-14 13:01:50|21691.23|21611.23|21692.11|21612.11|21692.11|21612.11|21690.72|21610.72|10
1731589320000|2024-11-14 13:02:00|21692.51|21612.51|21695.73|21615.73|21695.73|21615.73|21691.93|21611.93|10
1731589330000|2024-11-14 13:02:10|21696.53|21616.53|21712.88|21632.88|21712.88|21632.88|21696.53|21616.53|10
1731589340000|2024-11-14 13:02:20|21714.42|21634.42|21718|21638|21719.59|21639.59|21714.42|21634.42|10
1731589350000|2024-11-14 13:02:30|21717.3|21637.3|21719.36|21639.36|21720.34|21640.34|21717.3|21637.3|10
1731589360000|2024-11-14 13:02:40|21718.92|21638.92|21713.65|21633.65|21718.92|21638.92|21713.65|21633.65|10
1731589370000|2024-11-14 13:02:50|21713.17|21633.17|21709.86|21629.86|21713.24|21633.24|21709.86|21629.86|10
1731589380000|2024-11-14 13:03:00|21709.96|21629.96|21706.02|21626.02|21710|21630|21706.02|21626.02|10
1731589390000|2024-11-14 13:03:10|21706.52|21626.52|21707.7|21627.7|21707.7|21627.7|21705.46|21625.46|10
1731589400000|2024-11-14 13:03:20|21709.16|21629.16|21711.62|21631.62|21711.62|21631.62|21708.68|21628.68|10
1731589410000|2024-11-14 13:03:30|21711.5|21631.5|21714.93|21634.93|21714.93|21634.93|21711.5|21631.5|10
1731589420000|2024-11-14 13:03:40|21715.19|21635.19|21718.19|21638.19|21718.19|21638.19|21714.03|21634.03|10
1731589430000|2024-11-14 13:03:50|21719.09|21639.09|21719.65|21639.65|21721.21|21641.21|21719.09|21639.09|10
1731589440000|2024-11-14 13:04:00|21718.92|21638.92|21725.44|21645.44|21725.44|21645.44|21718.61|21638.61|10
1731589450000|2024-11-14 13:04:10|21728.93|21648.93|21733.56|21653.56|21733.56|21653.56|21728.93|21648.93|10
1731589460000|2024-11-14 13:04:20|21734.33|21654.33|21740.31|21660.31|21740.31|21660.31|21734.33|21654.33|10
1731589470000|2024-11-14 13:04:30|21739.91|21659.91|21737.14|21657.14|21740.17|21660.17|21736.13|21656.13|10
1731589480000|2024-11-14 13:04:40|21737.71|21657.71|21736.67|21656.67|21737.71|21657.71|21736.11|21656.11|10
1731589490000|2024-11-14 13:04:50|21736.12|21656.12|21738.48|21658.48|21738.48|21658.48|21735.67|21655.67|10
1731589500000|2024-11-14 13:05:00|21738.56|21658.56|21732.43|21652.43|21738.56|21658.56|21732.43|21652.43|10
1731589510000|2024-11-14 13:05:10|21732.55|21652.55|21723.31|21643.31|21732.55|21652.55|21723.31|21643.31|10
1731589520000|2024-11-14 13:05:20|21724.01|21644.01|21718.23|21638.23|21724.01|21644.01|21718.07|21638.07|10
1731589530000|2024-11-14 13:05:30|21717.72|21637.72|21710.06|21630.06|21717.99|21637.99|21709.3|21629.3|10
1731589540000|2024-11-14 13:05:40|21709.76|21629.76|21705.1|21625.1|21710.86|21630.86|21704.38|21624.38|10
1731589550000|2024-11-14 13:05:50|21705.95|21625.95|21708.68|21628.68|21709.13|21629.13|21705.95|21625.95|10
1731589560000|2024-11-14 13:06:00|21709.25|21629.25|21715.35|21635.35|21715.95|21635.95|21708.08|21628.08|10
1731589570000|2024-11-14 13:06:10|21715.56|21635.56|21715.38|21635.38|21718.17|21638.17|21715.07|21635.07|10
1731589580000|2024-11-14 13:06:20|21715.44|21635.44|21712|21632|21715.44|21635.44|21712|21632|10
1731589590000|2024-11-14 13:06:30|21713.25|21633.25|21709.28|21629.28|21713.25|21633.25|21709.28|21629.28|10
1731589600000|2024-11-14 13:06:40|21709.29|21629.29|21706.08|21626.08|21711.13|21631.13|21706.08|21626.08|10
1731589610000|2024-11-14 13:06:50|21704.58|21624.58|21701.08|21621.08|21704.58|21624.58|21701.08|21621.08|10
1731589620000|2024-11-14 13:07:00|21701.93|21621.93|21705.94|21625.94|21705.98|21625.98|21701.93|21621.93|10
1731589630000|2024-11-14 13:07:10|21706.22|21626.22|21710.74|21630.74|21710.74|21630.74|21706.22|21626.22|10
1731589640000|2024-11-14 13:07:20|21710.85|21630.85|21714.36|21634.36|21714.84|21634.84|21710.85|21630.85|10
1731589650000|2024-11-14 13:07:30|21715.91|21635.91|21719.42|21639.42|21719.42|21639.42|21715.5|21635.5|10
1731589660000|2024-11-14 13:07:40|21719.3|21639.3|21720.85|21640.85|21720.95|21640.95|21719.3|21639.3|10
1731589670000|2024-11-14 13:07:50|21720.87|21640.87|21729.13|21649.13|21729.17|21649.17|21720.86|21640.86|10
1731589680000|2024-11-14 13:08:00|21728.63|21648.63|21732.07|21652.07|21732.29|21652.29|21728.43|21648.43|10
1731589690000|2024-11-14 13:08:10|21731.98|21651.98|21737.6|21657.6|21737.6|21657.6|21731.75|21651.75|10
1731589700000|2024-11-14 13:08:20|21737.43|21657.43|21743.1|21663.1|21743.23|21663.23|21737.43|21657.43|10
1731589710000|2024-11-14 13:08:30|21743.05|21663.05|21740.22|21660.22|21743.08|21663.08|21739.75|21659.75|10
1731589720000|2024-11-14 13:08:40|21740.08|21660.08|21741.35|21661.35|21741.35|21661.35|21738.18|21658.18|10
1731589730000|2024-11-14 13:08:50|21741.97|21661.97|21742.66|21662.66|21744.06|21664.06|21741.97|21661.97|10
1731589740000|2024-11-14 13:09:00|21741.42|21661.42|21736.82|21656.82|21743.29|21663.29|21736.82|21656.82|10
1731589750000|2024-11-14 13:09:10|21734.78|21654.78|21730.67|21650.67|21734.78|21654.78|21730.15|21650.15|10
1731589760000|2024-11-14 13:09:20|21730.15|21650.15|21731.17|21651.17|21732.91|21652.91|21730.15|21650.15|10
1731589770000|2024-11-14 13:09:30|21731.24|21651.24|21731.15|21651.15|21732.1|21652.1|21730|21650|10
1731589780000|2024-11-14 13:09:40|21730.96|21650.96|21726.03|21646.03|21730.96|21650.96|21726.03|21646.03|10
1731589790000|2024-11-14 13:09:50|21725.63|21645.63|21719.35|21639.35|21725.63|21645.63|21719.3|21639.3|10
1731589800000|2024-11-14 13:10:00|21718.82|21638.82|21711.78|21631.78|21718.82|21638.82|21711.6|21631.6|10
1731589810000|2024-11-14 13:10:10|21711.44|21631.44|21709.22|21629.22|21712.36|21632.36|21709.22|21629.22|10
1731589820000|2024-11-14 13:10:20|21709.2|21629.2|21709.68|21629.68|21709.68|21629.68|21708.53|21628.53|10
1731589830000|2024-11-14 13:10:30|21710.22|21630.22|21696.29|21616.29|21710.67|21630.67|21696.29|21616.29|10
1731589840000|2024-11-14 13:10:40|21695.99|21615.99|21693.11|21613.11|21695.99|21615.99|21692.7|21612.7|10
1731589850000|2024-11-14 13:10:50|21692.13|21612.13|21685.12|21605.12|21692.82|21612.82|21685.12|21605.12|10
1731589860000|2024-11-14 13:11:00|21685.06|21605.06|21684.6|21604.6|21686.19|21606.19|21684.29|21604.29|10
1731589870000|2024-11-14 13:11:10|21684.4|21604.4|21686.5|21606.5|21687.09|21607.09|21684.4|21604.4|10
1731589880000|2024-11-14 13:11:20|21685.97|21605.97|21685.6|21605.6|21685.97|21605.97|21684.39|21604.39|10
1731589890000|2024-11-14 13:11:30|21685.14|21605.14|21684.29|21604.29|21685.53|21605.53|21684.29|21604.29|10
1731589900000|2024-11-14 13:11:40|21683.28|21603.28|21676.38|21596.38|21683.28|21603.28|21676.38|21596.38|10
1731589910000|2024-11-14 13:11:50|21676.4|21596.4|21664.67|21584.67|21676.4|21596.4|21664.67|21584.67|10
1731589920000|2024-11-14 13:12:00|21664.6|21584.6|21663.82|21583.82|21664.6|21584.6|21661.02|21581.02|10
1731589930000|2024-11-14 13:12:10|21664.85|21584.85|21667.08|21587.08|21667.46|21587.46|21664.85|21584.85|10
1731589940000|2024-11-14 13:12:20|21667.68|21587.68|21667.73|21587.73|21668.33|21588.33|21666.93|21586.93|10
1731589950000|2024-11-14 13:12:30|21667.58|21587.58|21668.93|21588.93|21668.97|21588.97|21667.58|21587.58|10
1731589960000|2024-11-14 13:12:40|21669.3|21589.3|21674.26|21594.26|21675.04|21595.04|21669.3|21589.3|10
1731589970000|2024-11-14 13:12:50|21674.73|21594.73|21672.33|21592.33|21674.82|21594.82|21672.22|21592.22|10
1731589980000|2024-11-14 13:13:00|21672.25|21592.25|21676.74|21596.74|21676.74|21596.74|21672.25|21592.25|10
1731589990000|2024-11-14 13:13:10|21676.99|21596.99|21677.67|21597.67|21677.73|21597.73|21675.86|21595.86|10
1731590000000|2024-11-14 13:13:20|21677.61|21597.61|21674.57|21594.57|21678.37|21598.37|21674.57|21594.57|10
1731590010000|2024-11-14 13:13:30|21675.18|21595.18|21680.73|21600.73|21680.73|21600.73|21673.75|21593.75|10
1731590020000|2024-11-14 13:13:40|21682.63|21602.63|21685.94|21605.94|21685.94|21605.94|21682.63|21602.63|10
1731590030000|2024-11-14 13:13:50|21684.92|21604.92|21683.95|21603.95|21685.33|21605.33|21683.6|21603.6|10
1731590040000|2024-11-14 13:14:00|21683.4|21603.4|21683.99|21603.99|21684.65|21604.65|21683.07|21603.07|10
1731590050000|2024-11-14 13:14:10|21685.14|21605.14|21689.52|21609.52|21690.62|21610.62|21685.14|21605.14|10
1731590060000|2024-11-14 13:14:20|21689.53|21609.53|21699.88|21619.88|21699.88|21619.88|21689.53|21609.53|10
1731590070000|2024-11-14 13:14:30|21703.61|21623.61|21709.98|21629.98|21709.98|21629.98|21703.61|21623.61|10
1731590080000|2024-11-14 13:14:40|21709.66|21629.66|21713.1|21633.1|21713.1|21633.1|21709.64|21629.64|10
1731590090000|2024-11-14 13:14:50|21713.94|21633.94|21715.17|21635.17|21715.17|21635.17|21713.78|21633.78|10
1731590100000|2024-11-14 13:15:00|21715.99|21635.99|21705.22|21625.22|21715.99|21635.99|21705.14|21625.14|10
1731590110000|2024-11-14 13:15:10|21705.95|21625.95|21704.22|21624.22|21707.24|21627.24|21703.89|21623.89|10
1731590120000|2024-11-14 13:15:20|21703.24|21623.24|21700.87|21620.87|21703.24|21623.24|21700.65|21620.65|10
1731590130000|2024-11-14 13:15:30|21701.19|21621.19|21699.09|21619.09|21701.19|21621.19|21698.44|21618.44|10
1731590140000|2024-11-14 13:15:40|21699.18|21619.18|21701.14|21621.14|21701.14|21621.14|21699.18|21619.18|10
1731590150000|2024-11-14 13:15:50|21701.11|21621.11|21701.87|21621.87|21701.87|21621.87|21700.51|21620.51|9
1731590160000|2024-11-14 13:16:00|21701.56|21621.56|21703.01|21623.01|21704.56|21624.56|21700.94|21620.94|9
1731590170000|2024-11-14 13:16:10|21702.78|21622.78|21701.62|21621.62|21702.78|21622.78|21701.52|21621.52|10
1731590180000|2024-11-14 13:16:20|21701.4|21621.4|21703.67|21623.67|21703.67|21623.67|21701.4|21621.4|10
1731590190000|2024-11-14 13:16:30|21704.01|21624.01|21699.16|21619.16|21704.01|21624.01|21699.13|21619.13|10
1731590200000|2024-11-14 13:16:40|21699.59|21619.59|21695.9|21615.9|21699.59|21619.59|21695.82|21615.82|10
1731590210000|2024-11-14 13:16:50|21695.84|21615.84|21688.37|21608.37|21695.84|21615.84|21688.37|21608.37|10
1731590220000|2024-11-14 13:17:00|21688.25|21608.25|21684.95|21604.95|21688.25|21608.25|21684.26|21604.26|10
1731590230000|2024-11-14 13:17:10|21685.83|21605.83|21687.26|21607.26|21687.31|21607.31|21685.4|21605.4|10
1731590240000|2024-11-14 13:17:20|21687.24|21607.24|21689.8|21609.8|21689.8|21609.8|21686.46|21606.46|10
1731590250000|2024-11-14 13:17:30|21690.32|21610.32|21691.06|21611.06|21691.07|21611.07|21689.97|21609.97|10
1731590260000|2024-11-14 13:17:40|21691.18|21611.18|21693.76|21613.76|21693.91|21613.91|21691.18|21611.18|10
1731590270000|2024-11-14 13:17:50|21693|21613|21688.09|21608.09|21693|21613|21687.34|21607.34|10
1731590280000|2024-11-14 13:18:00|21688.02|21608.02|21684.94|21604.94|21688.15|21608.15|21684.94|21604.94|10
1731590290000|2024-11-14 13:18:10|21684.25|21604.25|21680.65|21600.65|21684.25|21604.25|21680.65|21600.65|10
1731590300000|2024-11-14 13:18:20|21680.52|21600.52|21676.14|21596.14|21680.52|21600.52|21676.14|21596.14|10
1731590310000|2024-11-14 13:18:30|21675.59|21595.59|21676.39|21596.39|21676.79|21596.79|21675.59|21595.59|10
1731590320000|2024-11-14 13:18:40|21676.23|21596.23|21673.49|21593.49|21676.23|21596.23|21673.49|21593.49|10
1731590330000|2024-11-14 13:18:50|21673.74|21593.74|21668.71|21588.71|21673.74|21593.74|21668.71|21588.71|10
1731590340000|2024-11-14 13:19:00|21667.48|21587.48|21658.06|21578.06|21667.61|21587.61|21657.64|21577.64|10
1731590350000|2024-11-14 13:19:10|21658.12|21578.12|21654.66|21574.66|21658.25|21578.25|21653.85|21573.85|10
1731590360000|2024-11-14 13:19:20|21653.42|21573.42|21651.58|21571.58|21653.82|21573.82|21651.58|21571.58|10
1731590370000|2024-11-14 13:19:30|21645.97|21565.97|21645.75|21565.75|21645.97|21565.97|21644.58|21564.58|10
1731590380000|2024-11-14 13:19:40|21645.31|21565.31|21645.39|21565.39|21646.18|21566.18|21643.84|21563.84|10
1731590390000|2024-11-14 13:19:50|21645.48|21565.48|21644.78|21564.78|21645.69|21565.69|21642.13|21562.13|10
1731590400000|2024-11-14 13:20:00|21645.13|21565.13|21649.52|21569.52|21649.52|21569.52|21645.05|21565.05|10
1731590410000|2024-11-14 13:20:10|21651.48|21571.48|21650.43|21570.43|21651.53|21571.53|21649.37|21569.37|10
1731590420000|2024-11-14 13:20:20|21649.59|21569.59|21653.73|21573.73|21653.81|21573.81|21648.31|21568.31|10
1731590430000|2024-11-14 13:20:30|21653.1|21573.1|21658.55|21578.55|21658.55|21578.55|21651.46|21571.46|10
1731590440000|2024-11-14 13:20:40|21658.11|21578.11|21660.96|21580.96|21661.18|21581.18|21657.5|21577.5|10
1731590450000|2024-11-14 13:20:50|21660.38|21580.38|21658.43|21578.43|21660.38|21580.38|21657.84|21577.84|10
1731590460000|2024-11-14 13:21:00|21658.17|21578.17|21660.93|21580.93|21661.03|21581.03|21658.17|21578.17|10
1731590470000|2024-11-14 13:21:10|21662.14|21582.14|21665.83|21585.83|21665.83|21585.83|21662.14|21582.14|10
1731590480000|2024-11-14 13:21:20|21666.75|21586.75|21666.48|21586.48|21666.75|21586.75|21664.79|21584.79|10
1731590490000|2024-11-14 13:21:30|21665.19|21585.19|21666.29|21586.29|21667.12|21587.12|21665.05|21585.05|10
1731590500000|2024-11-14 13:21:40|21666.49|21586.49|21664.77|21584.77|21666.64|21586.64|21664.77|21584.77|10
1731590510000|2024-11-14 13:21:50|21663.39|21583.39|21663.7|21583.7|21664.46|21584.46|21662.73|21582.73|10
1731590520000|2024-11-14 13:22:00|21663.89|21583.89|21664.35|21584.35|21664.54|21584.54|21662.47|21582.47|10
1731590530000|2024-11-14 13:22:10|21664.21|21584.21|21662.83|21582.83|21665.73|21585.73|21662.83|21582.83|10
1731590540000|2024-11-14 13:22:20|21663|21583|21661.64|21581.64|21663|21583|21661.64|21581.64|10
1731590550000|2024-11-14 13:22:30|21660.97|21580.97|21661.52|21581.52|21661.52|21581.52|21657.88|21577.88|10
1731590560000|2024-11-14 13:22:40|21660.29|21580.29|21660.94|21580.94|21662.71|21582.71|21660.29|21580.29|10
1731590570000|2024-11-14 13:22:50|21659.17|21579.17|21662.38|21582.38|21662.38|21582.38|21656.37|21576.37|10
1731590580000|2024-11-14 13:23:00|21661.89|21581.89|21662.32|21582.32|21664.29|21584.29|21661.89|21581.89|10
1731590590000|2024-11-14 13:23:10|21662.38|21582.38|21655.94|21575.94|21662.38|21582.38|21655.76|21575.76|10
1731590600000|2024-11-14 13:23:20|21654.97|21574.97|21655.86|21575.86|21656.34|21576.34|21654.89|21574.89|10
1731590610000|2024-11-14 13:23:30|21655.37|21575.37|21654.22|21574.22|21655.4|21575.4|21654.22|21574.22|9
1731590620000|2024-11-14 13:23:40|21654.14|21574.14|21656.3|21576.3|21656.3|21576.3|21654.08|21574.08|9
1731590630000|2024-11-14 13:23:50|21657.87|21577.87|21660.97|21580.97|21661.63|21581.63|21657.78|21577.78|10
1731590640000|2024-11-14 13:24:00|21661.12|21581.12|21661.31|21581.31|21662.03|21582.03|21660.05|21580.05|10
1731590650000|2024-11-14 13:24:10|21663.68|21583.68|21665.29|21585.29|21666.02|21586.02|21663.33|21583.33|10
1731590660000|2024-11-14 13:24:20|21665.4|21585.4|21668.85|21588.85|21669.28|21589.28|21665.4|21585.4|10
1731590670000|2024-11-14 13:24:30|21668.82|21588.82|21665.87|21585.87|21669.01|21589.01|21665.87|21585.87|10
1731590680000|2024-11-14 13:24:40|21665.36|21585.36|21664.54|21584.54|21665.87|21585.87|21664.24|21584.24|10
1731590690000|2024-11-14 13:24:50|21664.04|21584.04|21665.05|21585.05|21665.42|21585.42|21663.71|21583.71|10
1731590700000|2024-11-14 13:25:00|21663.69|21583.69|21663.09|21583.09|21664.16|21584.16|21662.86|21582.86|10
1731590710000|2024-11-14 13:25:10|21663.9|21583.9|21662.11|21582.11|21663.9|21583.9|21661.32|21581.32|10
1731590720000|2024-11-14 13:25:20|21662.48|21582.48|21666.28|21586.28|21667.13|21587.13|21662.48|21582.48|10
1731590730000|2024-11-14 13:25:30|21666.38|21586.38|21669.53|21589.53|21669.74|21589.74|21666.38|21586.38|10
1731590740000|2024-11-14 13:25:40|21669.52|21589.52|21668.37|21588.37|21669.52|21589.52|21668.37|21588.37|10
1731590750000|2024-11-14 13:25:50|21668.03|21588.03|21667.98|21587.98|21668.44|21588.44|21666.22|21586.22|10
1731590760000|2024-11-14 13:26:00|21668.42|21588.42|21669.1|21589.1|21669.59|21589.59|21667.63|21587.63|10
1731590770000|2024-11-14 13:26:10|21669.26|21589.26|21669.95|21589.95|21669.95|21589.95|21667.79|21587.79|10
1731590780000|2024-11-14 13:26:20|21670.63|21590.63|21666.58|21586.58|21670.99|21590.99|21666.13|21586.13|10
1731590790000|2024-11-14 13:26:30|21666.05|21586.05|21666.55|21586.55|21666.55|21586.55|21665.52|21585.52|10
1731590800000|2024-11-14 13:26:40|21666.96|21586.96|21671.88|21591.88|21671.88|21591.88|21666.96|21586.96|10
1731590810000|2024-11-14 13:26:50|21672.11|21592.11|21671.65|21591.65|21673.28|21593.28|21669.3|21589.3|10
1731590820000|2024-11-14 13:27:00|21671.49|21591.49|21667.62|21587.62|21671.52|21591.52|21667.62|21587.62|10
1731590830000|2024-11-14 13:27:10|21667.94|21587.94|21668.88|21588.88|21669.55|21589.55|21667.84|21587.84|9
1731590840000|2024-11-14 13:27:20|21668.98|21588.98|21669.04|21589.04|21671.42|21591.42|21668.98|21588.98|10
1731590850000|2024-11-14 13:27:30|21668.92|21588.92|21667.33|21587.33|21668.92|21588.92|21666.86|21586.86|10
1731590860000|2024-11-14 13:27:40|21668.57|21588.57|21667.36|21587.36|21668.9|21588.9|21667.27|21587.27|10
1731590870000|2024-11-14 13:27:50|21668.66|21588.66|21667.97|21587.97|21668.93|21588.93|21667.89|21587.89|9
1731590880000|2024-11-14 13:28:00|21668.79|21588.79|21669.51|21589.51|21670.04|21590.04|21668.53|21588.53|10
1731590890000|2024-11-14 13:28:10|21667.72|21587.72|21669.36|21589.36|21669.36|21589.36|21667.28|21587.28|10
1731590900000|2024-11-14 13:28:20|21669.65|21589.65|21669.71|21589.71|21670.16|21590.16|21669.45|21589.45|10
1731590910000|2024-11-14 13:28:30|21669.97|21589.97|21669.05|21589.05|21669.97|21589.97|21668.71|21588.71|10
1731590920000|2024-11-14 13:28:40|21668.94|21588.94|21667.11|21587.11|21669.5|21589.5|21667.11|21587.11|10
1731590930000|2024-11-14 13:28:50|21666.64|21586.64|21665|21585|21667.02|21587.02|21665|21585|9
1731590940000|2024-11-14 13:29:00|21665.23|21585.23|21660.42|21580.42|21665.23|21585.23|21660.42|21580.42|10
1731590950000|2024-11-14 13:29:10|21659.99|21579.99|21662.66|21582.66|21662.66|21582.66|21659.77|21579.77|10
1731590960000|2024-11-14 13:29:20|21662.64|21582.64|21663.76|21583.76|21665.6|21585.6|21662.64|21582.64|9
1731590970000|2024-11-14 13:29:30|21663.77|21583.77|21660.59|21580.59|21664.48|21584.48|21660.59|21580.59|10
1731590980000|2024-11-14 13:29:40|21659.81|21579.81|21656.7|21576.7|21659.81|21579.81|21656.64|21576.64|10
1731590990000|2024-11-14 13:29:50|21656.75|21576.75|21659.08|21579.08|21659.08|21579.08|21656.41|21576.41|10
1731591000000|2024-11-14 13:30:00|21659.95|21579.95|21650.73|21570.73|21659.95|21579.95|21650.73|21570.73|10
1731591010000|2024-11-14 13:30:10|21650.43|21570.43|21647.52|21567.52|21651.66|21571.66|21647.52|21567.52|10
1731591020000|2024-11-14 13:30:20|21643.05|21563.05|21616|21536|21643.05|21563.05|21616|21536|10
1731591030000|2024-11-14 13:30:30|21614.08|21534.08|21612.44|21532.44|21614.08|21534.08|21608.12|21528.12|10
1731591040000|2024-11-14 13:30:40|21612.66|21532.66|21626.59|21546.59|21626.59|21546.59|21611.98|21531.98|10
1731591050000|2024-11-14 13:30:50|21633.88|21553.88|21654.25|21574.25|21654.27|21574.27|21633.88|21553.88|10
1731591060000|2024-11-14 13:31:00|21653.39|21573.39|21676.6|21596.6|21676.6|21596.6|21653.39|21573.39|10
1731591070000|2024-11-14 13:31:10|21677.42|21597.42|21658.43|21578.43|21677.42|21597.42|21658.43|21578.43|10
1731591080000|2024-11-14 13:31:20|21652.09|21572.09|21638.77|21558.77|21652.09|21572.09|21638.77|21558.77|10
1731591090000|2024-11-14 13:31:30|21637.7|21557.7|21634.9|21554.9|21637.7|21557.7|21627.66|21547.66|10
1731591100000|2024-11-14 13:31:40|21636.21|21556.21|21642.31|21562.31|21644.57|21564.57|21636.21|21556.21|10
1731591110000|2024-11-14 13:31:50|21642.27|21562.27|21646.01|21566.01|21649.77|21569.77|21642.27|21562.27|10
1731591120000|2024-11-14 13:32:00|21645.98|21565.98|21649.4|21569.4|21653.51|21573.51|21645.98|21565.98|10
1731591130000|2024-11-14 13:32:10|21648.85|21568.85|21650.39|21570.39|21650.39|21570.39|21647.22|21567.22|10
1731591140000|2024-11-14 13:32:20|21649.61|21569.61|21639.19|21559.19|21651.41|21571.41|21639.19|21559.19|10
1731591150000|2024-11-14 13:32:30|21639.62|21559.62|21633.95|21553.95|21639.62|21559.62|21633.95|21553.95|10
1731591160000|2024-11-14 13:32:40|21633.57|21553.57|21621.04|21541.04|21633.57|21553.57|21621.04|21541.04|10
1731591170000|2024-11-14 13:32:50|21621.19|21541.19|21614.51|21534.51|21621.64|21541.64|21614.51|21534.51|10
1731591180000|2024-11-14 13:33:00|21614.03|21534.03|21608.43|21528.43|21615.33|21535.33|21608.43|21528.43|10
1731591190000|2024-11-14 13:33:10|21608.18|21528.18|21604.01|21524.01|21608.18|21528.18|21604.01|21524.01|10
1731591200000|2024-11-14 13:33:20|21603.88|21523.88|21591.56|21511.56|21603.88|21523.88|21591.56|21511.56|10
1731591210000|2024-11-14 13:33:30|21591.79|21511.79|21587.89|21507.89|21591.79|21511.79|21586.86|21506.86|10
1731591220000|2024-11-14 13:33:40|21588.3|21508.3|21592.78|21512.78|21592.78|21512.78|21582.17|21502.17|10
1731591230000|2024-11-14 13:33:50|21594.85|21514.85|21605.9|21525.9|21605.9|21525.9|21594.85|21514.85|10
1731591240000|2024-11-14 13:34:00|21605.98|21525.98|21607.87|21527.87|21607.87|21527.87|21603.18|21523.18|10
1731591250000|2024-11-14 13:34:10|21608.39|21528.39|21615.55|21535.55|21618.71|21538.71|21608.39|21528.39|10
1731591260000|2024-11-14 13:34:20|21615.1|21535.1|21617.42|21537.42|21617.42|21537.42|21613.21|21533.21|10
1731591270000|2024-11-14 13:34:30|21618.23|21538.23|21624.88|21544.88|21625.8|21545.8|21618.23|21538.23|10
1731591280000|2024-11-14 13:34:40|21624.68|21544.68|21613.75|21533.75|21624.68|21544.68|21613.75|21533.75|10
1731591290000|2024-11-14 13:34:50|21612.72|21532.72|21612.96|21532.96|21612.96|21532.96|21610.88|21530.88|9
1731591300000|2024-11-14 13:35:00|21613.02|21533.02|21612.64|21532.64|21613.46|21533.46|21609.5|21529.5|9
1731591310000|2024-11-14 13:35:10|21614.17|21534.17|21625.26|21545.26|21625.26|21545.26|21614.17|21534.17|10
1731591320000|2024-11-14 13:35:20|21624.42|21544.42|21627.61|21547.61|21627.61|21547.61|21623.04|21543.04|10
1731591330000|2024-11-14 13:35:30|21628.33|21548.33|21628.08|21548.08|21630.56|21550.56|21628.08|21548.08|10
1731591340000|2024-11-14 13:35:40|21629.11|21549.11|21630.05|21550.05|21632.06|21552.06|21629.11|21549.11|10
1731591350000|2024-11-14 13:35:50|21629.14|21549.14|21635.91|21555.91|21635.91|21555.91|21628.39|21548.39|10
1731591360000|2024-11-14 13:36:00|21635.79|21555.79|21628.98|21548.98|21635.79|21555.79|21628.94|21548.94|10
1731591370000|2024-11-14 13:36:10|21627.83|21547.83|21625.87|21545.87|21627.83|21547.83|21624.42|21544.42|10
1731591380000|2024-11-14 13:36:20|21625.97|21545.97|21628.79|21548.79|21630.36|21550.36|21625.97|21545.97|10
1731591390000|2024-11-14 13:36:30|21628.55|21548.55|21626.33|21546.33|21628.55|21548.55|21625.77|21545.77|10
1731591400000|2024-11-14 13:36:40|21625.23|21545.23|21630.64|21550.64|21630.64|21550.64|21625.09|21545.09|10
1731591410000|2024-11-14 13:36:50|21630.2|21550.2|21625.04|21545.04|21630.89|21550.89|21625.04|21545.04|10
1731591420000|2024-11-14 13:37:00|21623.31|21543.31|21608.6|21528.6|21623.31|21543.31|21608.6|21528.6|10
1731591430000|2024-11-14 13:37:10|21609.11|21529.11|21596.59|21516.59|21609.11|21529.11|21596.59|21516.59|10
1731591440000|2024-11-14 13:37:20|21593.83|21513.83|21596.15|21516.15|21596.15|21516.15|21593.39|21513.39|10
1731591450000|2024-11-14 13:37:30|21595.34|21515.34|21593.45|21513.45|21595.34|21515.34|21593.05|21513.05|10
1731591460000|2024-11-14 13:37:40|21593.33|21513.33|21579.95|21499.95|21593.33|21513.33|21579.95|21499.95|10
1731591470000|2024-11-14 13:37:50|21579.48|21499.48|21577.6|21497.6|21579.48|21499.48|21576.26|21496.26|10
1731591480000|2024-11-14 13:38:00|21576.6|21496.6|21558.06|21478.06|21576.6|21496.6|21557.77|21477.77|10
1731591490000|2024-11-14 13:38:10|21558.1|21478.1|21552.97|21472.97|21558.1|21478.1|21552.97|21472.97|10
1731591500000|2024-11-14 13:38:20|21552.11|21472.11|21558.86|21478.86|21558.86|21478.86|21552.11|21472.11|10
1731591510000|2024-11-14 13:38:30|21557.31|21477.31|21565.75|21485.75|21565.75|21485.75|21557.31|21477.31|10
1731591520000|2024-11-14 13:38:40|21566.43|21486.43|21575.19|21495.19|21575.19|21495.19|21566.43|21486.43|10
1731591530000|2024-11-14 13:38:50|21574.97|21494.97|21583.54|21503.54|21583.54|21503.54|21574.97|21494.97|10
1731591540000|2024-11-14 13:39:00|21584.6|21504.6|21593.19|21513.19|21593.19|21513.19|21583.66|21503.66|10
1731591550000|2024-11-14 13:39:10|21593.18|21513.18|21599.78|21519.78|21601.54|21521.54|21593.18|21513.18|10
1731591560000|2024-11-14 13:39:20|21600.12|21520.12|21606.9|21526.9|21606.9|21526.9|21600.12|21520.12|10
1731591570000|2024-11-14 13:39:30|21606.6|21526.6|21616.84|21536.84|21617.14|21537.14|21606.6|21526.6|10
1731591580000|2024-11-14 13:39:40|21615.57|21535.57|21609.84|21529.84|21617.16|21537.16|21609.84|21529.84|10
1731591590000|2024-11-14 13:39:50|21610.02|21530.02|21609.68|21529.68|21610.04|21530.04|21608.29|21528.29|10
1731591600000|2024-11-14 13:40:00|21609.81|21529.81|21612.45|21532.45|21612.45|21532.45|21609.08|21529.08|9
1731591610000|2024-11-14 13:40:10|21612.76|21532.76|21619.34|21539.34|21619.34|21539.34|21612.76|21532.76|10
1731591620000|2024-11-14 13:40:20|21619.81|21539.81|21615.58|21535.58|21622.55|21542.55|21615.58|21535.58|10
1731591630000|2024-11-14 13:40:30|21613.96|21533.96|21607.48|21527.48|21616.88|21536.88|21607.48|21527.48|10
1731591640000|2024-11-14 13:40:40|21607.53|21527.53|21604.73|21524.73|21608.05|21528.05|21604.73|21524.73|10
1731591650000|2024-11-14 13:40:50|21604.37|21524.37|21607.72|21527.72|21607.72|21527.72|21604.37|21524.37|10
1731591660000|2024-11-14 13:41:00|21607.88|21527.88|21609.79|21529.79|21612.13|21532.13|21607.85|21527.85|10
1731591670000|2024-11-14 13:41:10|21610.64|21530.64|21605.81|21525.81|21611.21|21531.21|21605.81|21525.81|10
1731591680000|2024-11-14 13:41:20|21602.46|21522.46|21600.12|21520.12|21602.55|21522.55|21600.04|21520.04|10
1731591690000|2024-11-14 13:41:30|21598.79|21518.79|21591.31|21511.31|21599.46|21519.46|21591.31|21511.31|10
1731591700000|2024-11-14 13:41:40|21590.51|21510.51|21598.88|21518.88|21598.88|21518.88|21590.13|21510.13|10
1731591710000|2024-11-14 13:41:50|21598.85|21518.85|21604.2|21524.2|21604.24|21524.24|21598.5|21518.5|10
1731591720000|2024-11-14 13:42:00|21603.68|21523.68|21608.69|21528.69|21609.27|21529.27|21603.44|21523.44|10
1731591730000|2024-11-14 13:42:10|21607.97|21527.97|21609.73|21529.73|21609.73|21529.73|21607.75|21527.75|10
1731591740000|2024-11-14 13:42:20|21610.36|21530.36|21612.76|21532.76|21614.4|21534.4|21610.36|21530.36|10
1731591750000|2024-11-14 13:42:30|21614.57|21534.57|21624.21|21544.21|21624.21|21544.21|21614.57|21534.57|10
1731591760000|2024-11-14 13:42:40|21625.06|21545.06|21629.69|21549.69|21629.74|21549.74|21625.06|21545.06|10
1731591770000|2024-11-14 13:42:50|21630.2|21550.2|21633.96|21553.96|21634.24|21554.24|21629.87|21549.87|10
1731591780000|2024-11-14 13:43:00|21632.95|21552.95|21653.87|21573.87|21653.87|21573.87|21632.95|21552.95|10
1731591790000|2024-11-14 13:43:10|21654.55|21574.55|21689.43|21609.43|21689.43|21609.43|21654.55|21574.55|10
1731591800000|2024-11-14 13:43:20|21691.19|21611.19|21703.86|21623.86|21703.86|21623.86|21691.19|21611.19|10
1731591810000|2024-11-14 13:43:30|21704.92|21624.92|21699.82|21619.82|21706.34|21626.34|21699.82|21619.82|10
1731591820000|2024-11-14 13:43:40|21698.26|21618.26|21699.47|21619.47|21702.16|21622.16|21695.57|21615.57|10
1731591830000|2024-11-14 13:43:50|21698.8|21618.8|21690.43|21610.43|21698.8|21618.8|21690.43|21610.43|10
1731591840000|2024-11-14 13:44:00|21691.02|21611.02|21687.67|21607.67|21691.71|21611.71|21687.64|21607.64|10
1731591850000|2024-11-14 13:44:10|21687.25|21607.25|21680.32|21600.32|21687.25|21607.25|21679.83|21599.83|10
1731591860000|2024-11-14 13:44:20|21679.6|21599.6|21678.3|21598.3|21679.6|21599.6|21675.16|21595.16|10
1731591870000|2024-11-14 13:44:30|21677.92|21597.92|21682.49|21602.49|21685.54|21605.54|21677.92|21597.92|10
1731591880000|2024-11-14 13:44:40|21685.3|21605.3|21683.47|21603.47|21685.87|21605.87|21683.47|21603.47|10
1731591890000|2024-11-14 13:44:50|21685.48|21605.48|21683.45|21603.45|21686.26|21606.26|21682.18|21602.18|10
1731591900000|2024-11-14 13:45:00|21685.42|21605.42|21691.88|21611.88|21691.88|21611.88|21684.73|21604.73|10
1731591910000|2024-11-14 13:45:10|21691.01|21611.01|21690.47|21610.47|21691.73|21611.73|21689.77|21609.77|9
1731591920000|2024-11-14 13:45:20|21692.31|21612.31|21694.77|21614.77|21694.77|21614.77|21690.73|21610.73|10
1731591930000|2024-11-14 13:45:30|21695.21|21615.21|21697.06|21617.06|21701.4|21621.4|21695.21|21615.21|10
1731591940000|2024-11-14 13:45:40|21698.4|21618.4|21697.66|21617.66|21699.09|21619.09|21696.78|21616.78|10
1731591950000|2024-11-14 13:45:50|21697.85|21617.85|21696.96|21616.96|21698.06|21618.06|21696.37|21616.37|9
1731591960000|2024-11-14 13:46:00|21697.24|21617.24|21682.34|21602.34|21697.24|21617.24|21682.34|21602.34|10
1731591970000|2024-11-14 13:46:10|21680.11|21600.11|21678.48|21598.48|21682.97|21602.97|21677.56|21597.56|10
1731591980000|2024-11-14 13:46:20|21678.93|21598.93|21679.1|21599.1|21679.1|21599.1|21676.14|21596.14|10
1731591990000|2024-11-14 13:46:30|21679.96|21599.96|21679.25|21599.25|21683.25|21603.25|21679.25|21599.25|10
1731592000000|2024-11-14 13:46:40|21678.64|21598.64|21671.71|21591.71|21678.64|21598.64|21671.5|21591.5|10
1731592010000|2024-11-14 13:46:50|21671.41|21591.41|21668.66|21588.66|21671.41|21591.41|21668.04|21588.04|10
1731592020000|2024-11-14 13:47:00|21667.61|21587.61|21673.29|21593.29|21673.29|21593.29|21665.59|21585.59|10
1731592030000|2024-11-14 13:47:10|21673.35|21593.35|21676.07|21596.07|21676.07|21596.07|21672.37|21592.37|10
1731592040000|2024-11-14 13:47:20|21676.23|21596.23|21662.34|21582.34|21676.4|21596.4|21662.34|21582.34|10
1731592050000|2024-11-14 13:47:30|21662.33|21582.33|21662.14|21582.14|21665.14|21585.14|21661.13|21581.13|10
1731592060000|2024-11-14 13:47:40|21663.22|21583.22|21665.27|21585.27|21665.27|21585.27|21662.58|21582.58|10
1731592070000|2024-11-14 13:47:50|21665.84|21585.84|21662.81|21582.81|21665.84|21585.84|21661.51|21581.51|10
1731592080000|2024-11-14 13:48:00|21663.26|21583.26|21667.95|21587.95|21668.27|21588.27|21663.26|21583.26|10
1731592090000|2024-11-14 13:48:10|21669.15|21589.15|21679.55|21599.55|21679.55|21599.55|21669.15|21589.15|10
1731592100000|2024-11-14 13:48:20|21679.1|21599.1|21681.94|21601.94|21682.36|21602.36|21677.68|21597.68|10
1731592110000|2024-11-14 13:48:30|21681.61|21601.61|21678.94|21598.94|21683.46|21603.46|21678.94|21598.94|10
1731592120000|2024-11-14 13:48:40|21678.88|21598.88|21675.29|21595.29|21678.88|21598.88|21674.28|21594.28|10
1731592130000|2024-11-14 13:48:50|21676.41|21596.41|21680.99|21600.99|21681.83|21601.83|21675.52|21595.52|10
1731592140000|2024-11-14 13:49:00|21679.52|21599.52|21679.61|21599.61|21680.47|21600.47|21678.91|21598.91|10
1731592150000|2024-11-14 13:49:10|21679.29|21599.29|21678.35|21598.35|21680.21|21600.21|21678.35|21598.35|10
1731592160000|2024-11-14 13:49:20|21678.69|21598.69|21674.94|21594.94|21678.69|21598.69|21674.94|21594.94|10
1731592170000|2024-11-14 13:49:30|21673.42|21593.42|21677.99|21597.99|21678.54|21598.54|21672.54|21592.54|10
1731592180000|2024-11-14 13:49:40|21676.7|21596.7|21671.2|21591.2|21677.03|21597.03|21671.2|21591.2|10
1731592190000|2024-11-14 13:49:50|21671.15|21591.15|21669.6|21589.6|21672.5|21592.5|21669.6|21589.6|10
1731592200000|2024-11-14 13:50:00|21669.68|21589.68|21663.84|21583.84|21670.52|21590.52|21663.84|21583.84|10
1731592210000|2024-11-14 13:50:10|21662.86|21582.86|21647.57|21567.57|21663.06|21583.06|21647.57|21567.57|10
1731592220000|2024-11-14 13:50:20|21647.06|21567.06|21638.05|21558.05|21647.42|21567.42|21636.13|21556.13|10
1731592230000|2024-11-14 13:50:30|21638.59|21558.59|21640.92|21560.92|21643.05|21563.05|21638.59|21558.59|9
1731592240000|2024-11-14 13:50:40|21640.79|21560.79|21643.79|21563.79|21644.54|21564.54|21640.79|21560.79|9
1731592250000|2024-11-14 13:50:50|21645.14|21565.14|21637.7|21557.7|21645.47|21565.47|21637.01|21557.01|10
1731592260000|2024-11-14 13:51:00|21635.52|21555.52|21632.33|21552.33|21635.52|21555.52|21632.33|21552.33|10
1731592270000|2024-11-14 13:51:10|21632.35|21552.35|21626.05|21546.05|21632.35|21552.35|21626.05|21546.05|10
1731592280000|2024-11-14 13:51:20|21627.36|21547.36|21619.24|21539.24|21627.36|21547.36|21619.24|21539.24|10
1731592290000|2024-11-14 13:51:30|21618.94|21538.94|21621.4|21541.4|21621.4|21541.4|21614.21|21534.21|10
1731592300000|2024-11-14 13:51:40|21619.85|21539.85|21623.09|21543.09|21623.09|21543.09|21619.4|21539.4|10
1731592310000|2024-11-14 13:51:50|21623.38|21543.38|21631.15|21551.15|21631.15|21551.15|21623.03|21543.03|10
1731592320000|2024-11-14 13:52:00|21634.03|21554.03|21635.81|21555.81|21639.01|21559.01|21634.03|21554.03|10
1731592330000|2024-11-14 13:52:10|21634.54|21554.54|21628.85|21548.85|21636.28|21556.28|21628.85|21548.85|10
1731592340000|2024-11-14 13:52:20|21629.2|21549.2|21619.37|21539.37|21629.2|21549.2|21619.37|21539.37|10
1731592350000|2024-11-14 13:52:30|21618.51|21538.51|21615.14|21535.14|21618.51|21538.51|21612.49|21532.49|10
1731592360000|2024-11-14 13:52:40|21615.56|21535.56|21618.67|21538.67|21618.67|21538.67|21615.56|21535.56|10
1731592370000|2024-11-14 13:52:50|21619.2|21539.2|21615.51|21535.51|21619.2|21539.2|21615.51|21535.51|10
1731592380000|2024-11-14 13:53:00|21615.3|21535.3|21617.07|21537.07|21620.2|21540.2|21614.8|21534.8|10
1731592390000|2024-11-14 13:53:10|21618.21|21538.21|21615.62|21535.62|21618.83|21538.83|21615.62|21535.62|10
1731592400000|2024-11-14 13:53:20|21617.09|21537.09|21615.66|21535.66|21617.59|21537.59|21615.66|21535.66|10
1731592410000|2024-11-14 13:53:30|21616.57|21536.57|21616.84|21536.84|21618.3|21538.3|21614.22|21534.22|10
1731592420000|2024-11-14 13:53:40|21617.45|21537.45|21612.91|21532.91|21617.97|21537.97|21612.91|21532.91|10
1731592430000|2024-11-14 13:53:50|21612.19|21532.19|21608.76|21528.76|21614.86|21534.86|21608.56|21528.56|10
1731592440000|2024-11-14 13:54:00|21609.07|21529.07|21608.84|21528.84|21610.49|21530.49|21607.95|21527.95|10
1731592450000|2024-11-14 13:54:10|21608.32|21528.32|21601.63|21521.63|21608.32|21528.32|21601.63|21521.63|10
1731592460000|2024-11-14 13:54:20|21601.79|21521.79|21598.59|21518.59|21601.99|21521.99|21598.59|21518.59|10
1731592470000|2024-11-14 13:54:30|21599.73|21519.73|21588.94|21508.94|21599.81|21519.81|21588.94|21508.94|10
1731592480000|2024-11-14 13:54:40|21588.69|21508.69|21581.13|21501.13|21588.69|21508.69|21581.13|21501.13|10
1731592490000|2024-11-14 13:54:50|21580.09|21500.09|21583.42|21503.42|21583.42|21503.42|21579.45|21499.45|10
1731592500000|2024-11-14 13:55:00|21584.55|21504.55|21580.17|21500.17|21585.09|21505.09|21580.17|21500.17|10
1731592510000|2024-11-14 13:55:10|21579.77|21499.77|21577.11|21497.11|21579.77|21499.77|21575.69|21495.69|10
1731592520000|2024-11-14 13:55:20|21578.45|21498.45|21571.71|21491.71|21578.64|21498.64|21571.71|21491.71|10
1731592530000|2024-11-14 13:55:30|21570.04|21490.04|21566.01|21486.01|21570.04|21490.04|21566.01|21486.01|10
1731592540000|2024-11-14 13:55:40|21566.47|21486.47|21563.23|21483.23|21566.97|21486.97|21559.97|21479.97|10
1731592550000|2024-11-14 13:55:50|21564.03|21484.03|21561.79|21481.79|21564.26|21484.26|21561.79|21481.79|9
1731592560000|2024-11-14 13:56:00|21560.51|21480.51|21562.54|21482.54|21562.54|21482.54|21559.83|21479.83|10
1731592570000|2024-11-14 13:56:10|21563.09|21483.09|21562.83|21482.83|21565.41|21485.41|21562.62|21482.62|10
1731592580000|2024-11-14 13:56:20|21566.47|21486.47|21575.92|21495.92|21578.06|21498.06|21566.47|21486.47|10
1731592590000|2024-11-14 13:56:30|21575.84|21495.84|21577.15|21497.15|21577.95|21497.95|21575.24|21495.24|10
1731592600000|2024-11-14 13:56:40|21577.11|21497.11|21568.65|21488.65|21580.04|21500.04|21568.17|21488.17|10
1731592610000|2024-11-14 13:56:50|21570.43|21490.43|21573.84|21493.84|21574.4|21494.4|21570.43|21490.43|10
1731592620000|2024-11-14 13:57:00|21570.87|21490.87|21568.26|21488.26|21571.81|21491.81|21568.26|21488.26|10
1731592630000|2024-11-14 13:57:10|21568.01|21488.01|21559.25|21479.25|21568.01|21488.01|21559.25|21479.25|10
1731592640000|2024-11-14 13:57:20|21558.02|21478.02|21546.88|21466.88|21559.94|21479.94|21546.83|21466.83|10
1731592650000|2024-11-14 13:57:30|21547.61|21467.61|21541.56|21461.56|21547.61|21467.61|21541.46|21461.46|10
1731592660000|2024-11-14 13:57:40|21541.29|21461.29|21550.27|21470.27|21550.32|21470.32|21541.29|21461.29|10
1731592670000|2024-11-14 13:57:50|21551.72|21471.72|21554.11|21474.11|21554.11|21474.11|21551.72|21471.72|10
1731592680000|2024-11-14 13:58:00|21553.49|21473.49|21559.76|21479.76|21559.76|21479.76|21552.26|21472.26|10
1731592690000|2024-11-14 13:58:10|21559.67|21479.67|21563.08|21483.08|21564.85|21484.85|21559.67|21479.67|10
1731592700000|2024-11-14 13:58:20|21562.94|21482.94|21575.34|21495.34|21575.34|21495.34|21562.94|21482.94|10
1731592710000|2024-11-14 13:58:30|21576.93|21496.93|21575.83|21495.83|21578.08|21498.08|21575.83|21495.83|10
1731592720000|2024-11-14 13:58:40|21577.08|21497.08|21584.59|21504.59|21585|21505|21577.08|21497.08|9
1731592730000|2024-11-14 13:58:50|21584.7|21504.7|21585.28|21505.28|21585.88|21505.88|21582.87|21502.87|10
1731592740000|2024-11-14 13:59:00|21584.83|21504.83|21579.52|21499.52|21584.83|21504.83|21578.43|21498.43|10
1731592750000|2024-11-14 13:59:10|21577.12|21497.12|21575.6|21495.6|21577.12|21497.12|21572.19|21492.19|10
1731592760000|2024-11-14 13:59:20|21577.41|21497.41|21581.13|21501.13|21581.37|21501.37|21577.09|21497.09|10
1731592770000|2024-11-14 13:59:30|21580.54|21500.54|21586.75|21506.75|21586.75|21506.75|21580.54|21500.54|10
1731592780000|2024-11-14 13:59:40|21587.28|21507.28|21587.66|21507.66|21588.12|21508.12|21585.44|21505.44|10
1731592790000|2024-11-14 13:59:50|21587.91|21507.91|21588.63|21508.63|21588.63|21508.63|21585.22|21505.22|10
1731592800000|2024-11-14 14:00:00|21588.49|21508.49|21591.65|21511.65|21591.65|21511.65|21587.27|21507.27|10
1731592810000|2024-11-14 14:00:10|21591.84|21511.84|21596.13|21516.13|21596.13|21516.13|21591.84|21511.84|10
1731592820000|2024-11-14 14:00:20|21596.49|21516.49|21588.49|21508.49|21596.49|21516.49|21587.32|21507.32|10
1731592830000|2024-11-14 14:00:30|21586.44|21506.44|21584.9|21504.9|21586.44|21506.44|21581.16|21501.16|10
1731592840000|2024-11-14 14:00:40|21583.07|21503.07|21580.49|21500.49|21587.51|21507.51|21579.96|21499.96|10
1731592850000|2024-11-14 14:00:50|21580.11|21500.11|21578.67|21498.67|21580.11|21500.11|21577.98|21497.98|10
1731592860000|2024-11-14 14:01:00|21578.74|21498.74|21579.35|21499.35|21580.2|21500.2|21577.7|21497.7|10
1731592870000|2024-11-14 14:01:10|21580.15|21500.15|21582.14|21502.14|21582.14|21502.14|21577.73|21497.73|10
1731592880000|2024-11-14 14:01:20|21583.23|21503.23|21580.32|21500.32|21583.51|21503.51|21580.24|21500.24|10
1731592890000|2024-11-14 14:01:30|21580.28|21500.28|21574.93|21494.93|21580.43|21500.43|21574.93|21494.93|10
1731592900000|2024-11-14 14:01:40|21574.74|21494.74|21576.47|21496.47|21577.55|21497.55|21574.63|21494.63|10
1731592910000|2024-11-14 14:01:50|21576.65|21496.65|21573.65|21493.65|21576.65|21496.65|21573.65|21493.65|10
1731592920000|2024-11-14 14:02:00|21573.18|21493.18|21576.22|21496.22|21576.7|21496.7|21573.18|21493.18|10
1731592930000|2024-11-14 14:02:10|21578|21498|21574.53|21494.53|21578|21498|21572.99|21492.99|10
1731592940000|2024-11-14 14:02:20|21573.99|21493.99|21570.43|21490.43|21574.52|21494.52|21570.02|21490.02|10
1731592950000|2024-11-14 14:02:30|21572.01|21492.01|21571.01|21491.01|21572.75|21492.75|21568.12|21488.12|10
1731592960000|2024-11-14 14:02:40|21573.29|21493.29|21586.85|21506.85|21586.85|21506.85|21573.29|21493.29|10
1731592970000|2024-11-14 14:02:50|21586.91|21506.91|21600.96|21520.96|21603.02|21523.02|21586.91|21506.91|10
1731592980000|2024-11-14 14:03:00|21600.82|21520.82|21604.59|21524.59|21604.59|21524.59|21598.74|21518.74|10
1731592990000|2024-11-14 14:03:10|21605.09|21525.09|21607.45|21527.45|21609.8|21529.8|21605.09|21525.09|10
1731593000000|2024-11-14 14:03:20|21607.41|21527.41|21608.63|21528.63|21610.22|21530.22|21607.1|21527.1|10
1731593010000|2024-11-14 14:03:30|21608.06|21528.06|21607.38|21527.38|21609.61|21529.61|21607.25|21527.25|10
1731593020000|2024-11-14 14:03:40|21607.94|21527.94|21609.03|21529.03|21610.29|21530.29|21607.01|21527.01|10
1731593030000|2024-11-14 14:03:50|21608.74|21528.74|21612.6|21532.6|21613.55|21533.55|21608.58|21528.58|10
1731593040000|2024-11-14 14:04:00|21612.67|21532.67|21620.28|21540.28|21620.28|21540.28|21612.52|21532.52|10
1731593050000|2024-11-14 14:04:10|21621.35|21541.35|21622.29|21542.29|21622.29|21542.29|21620.45|21540.45|10
1731593060000|2024-11-14 14:04:20|21623.32|21543.32|21628.3|21548.3|21628.3|21548.3|21623.22|21543.22|10
1731593070000|2024-11-14 14:04:30|21629.67|21549.67|21637.35|21557.35|21637.96|21557.96|21629.67|21549.67|10
1731593080000|2024-11-14 14:04:40|21638.15|21558.15|21647.82|21567.82|21647.82|21567.82|21637.41|21557.41|10
1731593090000|2024-11-14 14:04:50|21647.76|21567.76|21651.32|21571.32|21651.36|21571.36|21645.55|21565.55|10
1731593100000|2024-11-14 14:05:00|21652.95|21572.95|21650.05|21570.05|21652.95|21572.95|21650.05|21570.05|10
1731593110000|2024-11-14 14:05:10|21649.81|21569.81|21653.96|21573.96|21653.96|21573.96|21649.73|21569.73|10
1731593120000|2024-11-14 14:05:20|21653.7|21573.7|21655.67|21575.67|21655.67|21575.67|21653.7|21573.7|9
1731593130000|2024-11-14 14:05:30|21656.23|21576.23|21658.28|21578.28|21658.3|21578.3|21656.23|21576.23|9
1731593140000|2024-11-14 14:05:40|21658.53|21578.53|21655.51|21575.51|21660.02|21580.02|21655.51|21575.51|10
1731593150000|2024-11-14 14:05:50|21656.2|21576.2|21653.83|21573.83|21656.2|21576.2|21651.51|21571.51|10
1731593160000|2024-11-14 14:06:00|21654.32|21574.32|21658.58|21578.58|21658.58|21578.58|21654.14|21574.14|10
1731593170000|2024-11-14 14:06:10|21657.62|21577.62|21658.73|21578.73|21658.73|21578.73|21655.78|21575.78|10
1731593180000|2024-11-14 14:06:20|21659.63|21579.63|21664.72|21584.72|21665.15|21585.15|21659.63|21579.63|10
1731593190000|2024-11-14 14:06:30|21664.7|21584.7|21669.33|21589.33|21669.33|21589.33|21663.71|21583.71|10
1731593200000|2024-11-14 14:06:40|21669.95|21589.95|21676.3|21596.3|21678.31|21598.31|21669.95|21589.95|10
1731593210000|2024-11-14 14:06:50|21676.31|21596.31|21674.94|21594.94|21676.63|21596.63|21674.94|21594.94|10
1731593220000|2024-11-14 14:07:00|21674.5|21594.5|21675.16|21595.16|21679.57|21599.57|21674.5|21594.5|9
1731593230000|2024-11-14 14:07:10|21678.38|21598.38|21678.1|21598.1|21681.08|21601.08|21678.1|21598.1|10
1731593240000|2024-11-14 14:07:20|21677.93|21597.93|21674.06|21594.06|21679.55|21599.55|21674.06|21594.06|10
1731593250000|2024-11-14 14:07:30|21674.34|21594.34|21677.49|21597.49|21678.34|21598.34|21673.64|21593.64|10
1731593260000|2024-11-14 14:07:40|21676.8|21596.8|21675.34|21595.34|21678.64|21598.64|21675.22|21595.22|10
1731593270000|2024-11-14 14:07:50|21675.41|21595.41|21674.86|21594.86|21676.21|21596.21|21674.57|21594.57|10
1731593280000|2024-11-14 14:08:00|21675.19|21595.19|21677.39|21597.39|21679.46|21599.46|21675.19|21595.19|10
1731593290000|2024-11-14 14:08:10|21677.93|21597.93|21681.54|21601.54|21684.96|21604.96|21677.93|21597.93|10
1731593300000|2024-11-14 14:08:20|21680.62|21600.62|21682.34|21602.34|21684.51|21604.51|21680.43|21600.43|10
1731593310000|2024-11-14 14:08:30|21682.6|21602.6|21685.45|21605.45|21685.45|21605.45|21682.04|21602.04|10
1731593320000|2024-11-14 14:08:40|21686.45|21606.45|21691.35|21611.35|21691.35|21611.35|21686.45|21606.45|10
1731593330000|2024-11-14 14:08:50|21691.41|21611.41|21693.78|21613.78|21693.78|21613.78|21691.21|21611.21|10
1731593340000|2024-11-14 14:09:00|21694.23|21614.23|21689.66|21609.66|21695.57|21615.57|21689.66|21609.66|10
1731593350000|2024-11-14 14:09:10|21689.67|21609.67|21688.64|21608.64|21690.36|21610.36|21687.63|21607.63|10
1731593360000|2024-11-14 14:09:20|21688.38|21608.38|21685.17|21605.17|21688.38|21608.38|21685.17|21605.17|10
1731593370000|2024-11-14 14:09:30|21685.27|21605.27|21680.36|21600.36|21685.27|21605.27|21680.3|21600.3|9
1731593380000|2024-11-14 14:09:40|21680.37|21600.37|21676.32|21596.32|21680.37|21600.37|21672.75|21592.75|10
1731593390000|2024-11-14 14:09:50|21677.01|21597.01|21676.57|21596.57|21679.17|21599.17|21676.57|21596.57|10
1731593400000|2024-11-14 14:10:00|21678.08|21598.08|21672.72|21592.72|21678.08|21598.08|21672.67|21592.67|10
1731593410000|2024-11-14 14:10:10|21670.35|21590.35|21674.1|21594.1|21674.35|21594.35|21670.35|21590.35|10
1731593420000|2024-11-14 14:10:20|21672.41|21592.41|21665.58|21585.58|21672.41|21592.41|21664.62|21584.62|10
1731593430000|2024-11-14 14:10:30|21666.01|21586.01|21662.02|21582.02|21666.01|21586.01|21661.43|21581.43|10
1731593440000|2024-11-14 14:10:40|21661.33|21581.33|21661.57|21581.57|21663.99|21583.99|21660.46|21580.46|10
1731593450000|2024-11-14 14:10:50|21661.37|21581.37|21660.73|21580.73|21661.9|21581.9|21660.73|21580.73|10
1731593460000|2024-11-14 14:11:00|21661.33|21581.33|21666.03|21586.03|21666.7|21586.7|21661.33|21581.33|10
1731593470000|2024-11-14 14:11:10|21667.44|21587.44|21678.79|21598.79|21678.79|21598.79|21667.44|21587.44|10
1731593480000|2024-11-14 14:11:20|21678.27|21598.27|21673.52|21593.52|21678.27|21598.27|21670.49|21590.49|10
1731593490000|2024-11-14 14:11:30|21674.63|21594.63|21672.68|21592.68|21674.87|21594.87|21672.63|21592.63|9
1731593500000|2024-11-14 14:11:40|21672.96|21592.96|21672.28|21592.28|21673.47|21593.47|21671.5|21591.5|10
1731593510000|2024-11-14 14:11:50|21671.51|21591.51|21672.52|21592.52|21672.52|21592.52|21670.74|21590.74|10
1731593520000|2024-11-14 14:12:00|21672.84|21592.84|21674.93|21594.93|21674.93|21594.93|21670.26|21590.26|10
1731593530000|2024-11-14 14:12:10|21676.07|21596.07|21677.24|21597.24|21678.48|21598.48|21676.07|21596.07|10
1731593540000|2024-11-14 14:12:20|21678.18|21598.18|21685.31|21605.31|21685.78|21605.78|21678.18|21598.18|9
1731593550000|2024-11-14 14:12:30|21686.08|21606.08|21688.41|21608.41|21688.41|21608.41|21685.14|21605.14|10
1731593560000|2024-11-14 14:12:40|21688.69|21608.69|21685.8|21605.8|21688.84|21608.84|21685.8|21605.8|10
1731593570000|2024-11-14 14:12:50|21684.74|21604.74|21688.95|21608.95|21688.99|21608.99|21684.74|21604.74|10
1731593580000|2024-11-14 14:13:00|21688.82|21608.82|21690.11|21610.11|21690.11|21610.11|21685.8|21605.8|10
1731593590000|2024-11-14 14:13:10|21691.89|21611.89|21697.54|21617.54|21697.54|21617.54|21691.89|21611.89|10
1731593600000|2024-11-14 14:13:20|21698.08|21618.08|21696.87|21616.87|21698.08|21618.08|21696.21|21616.21|10
1731593610000|2024-11-14 14:13:30|21696.84|21616.84|21697.33|21617.33|21698.61|21618.61|21696.84|21616.84|10
1731593620000|2024-11-14 14:13:40|21697.11|21617.11|21696.38|21616.38|21697.54|21617.54|21695.11|21615.11|10
1731593630000|2024-11-14 14:13:50|21696.56|21616.56|21694.44|21614.44|21696.56|21616.56|21693.77|21613.77|10
1731593640000|2024-11-14 14:14:00|21692.87|21612.87|21687.3|21607.3|21692.87|21612.87|21687.3|21607.3|10
1731593650000|2024-11-14 14:14:10|21687.06|21607.06|21684.86|21604.86|21687.17|21607.17|21684.86|21604.86|10
1731593660000|2024-11-14 14:14:20|21683.7|21603.7|21677.91|21597.91|21683.7|21603.7|21677.91|21597.91|10
1731593670000|2024-11-14 14:14:30|21677.64|21597.64|21666.47|21586.47|21677.64|21597.64|21666.47|21586.47|10
1731593680000|2024-11-14 14:14:40|21665.85|21585.85|21669.98|21589.98|21670.59|21590.59|21665.46|21585.46|10
1731593690000|2024-11-14 14:14:50|21669.22|21589.22|21671.03|21591.03|21671.03|21591.03|21668.85|21588.85|10
1731593700000|2024-11-14 14:15:00|21673.01|21593.01|21673.13|21593.13|21674.41|21594.41|21672.49|21592.49|10
1731593710000|2024-11-14 14:15:10|21673.17|21593.17|21677.77|21597.77|21679.26|21599.26|21673.17|21593.17|10
1731593720000|2024-11-14 14:15:20|21677.02|21597.02|21673.14|21593.14|21678.06|21598.06|21673.14|21593.14|10
1731593730000|2024-11-14 14:15:30|21670.57|21590.57|21659.17|21579.17|21670.57|21590.57|21659.17|21579.17|10
1731593740000|2024-11-14 14:15:40|21659.3|21579.3|21653.67|21573.67|21659.3|21579.3|21653.55|21573.55|10
1731593750000|2024-11-14 14:15:50|21655.54|21575.54|21654.89|21574.89|21658.39|21578.39|21654.89|21574.89|10
1731593760000|2024-11-14 14:16:00|21655.1|21575.1|21653.29|21573.29|21655.17|21575.17|21653.29|21573.29|10
1731593770000|2024-11-14 14:16:10|21652.72|21572.72|21643.38|21563.38|21652.72|21572.72|21643.38|21563.38|10
1731593780000|2024-11-14 14:16:20|21642.82|21562.82|21628.6|21548.6|21642.82|21562.82|21628.6|21548.6|10
1731593790000|2024-11-14 14:16:30|21628.4|21548.4|21621.49|21541.49|21628.4|21548.4|21621.49|21541.49|10
1731593800000|2024-11-14 14:16:40|21620.98|21540.98|21612.51|21532.51|21620.98|21540.98|21612.51|21532.51|10
1731593810000|2024-11-14 14:16:50|21612|21532|21614.07|21534.07|21614.07|21534.07|21611.95|21531.95|10
1731593820000|2024-11-14 14:17:00|21613.75|21533.75|21613.16|21533.16|21614.54|21534.54|21612.68|21532.68|10
1731593830000|2024-11-14 14:17:10|21613.51|21533.51|21629.4|21549.4|21630.42|21550.42|21613.51|21533.51|10
1731593840000|2024-11-14 14:17:20|21629.07|21549.07|21634.99|21554.99|21634.99|21554.99|21628.63|21548.63|10
1731593850000|2024-11-14 14:17:30|21635.84|21555.84|21641.31|21561.31|21641.31|21561.31|21635.84|21555.84|10
1731593860000|2024-11-14 14:17:40|21641.5|21561.5|21651.6|21571.6|21651.6|21571.6|21641.5|21561.5|10
1731593870000|2024-11-14 14:17:50|21652.45|21572.45|21659.82|21579.82|21659.82|21579.82|21652.37|21572.37|10
1731593880000|2024-11-14 14:18:00|21663.28|21583.28|21675.51|21595.51|21675.51|21595.51|21663.23|21583.23|10
1731593890000|2024-11-14 14:18:10|21675.79|21595.79|21676.81|21596.81|21676.81|21596.81|21672.47|21592.47|10
1731593900000|2024-11-14 14:18:20|21677.75|21597.75|21686.89|21606.89|21687.01|21607.01|21677.75|21597.75|10
1731593910000|2024-11-14 14:18:30|21687.01|21607.01|21684.54|21604.54|21688.29|21608.29|21684.54|21604.54|10
1731593920000|2024-11-14 14:18:40|21684.93|21604.93|21680.59|21600.59|21684.93|21604.93|21679.99|21599.99|10
1731593930000|2024-11-14 14:18:50|21680.31|21600.31|21683.5|21603.5|21684.35|21604.35|21679.13|21599.13|10
1731593940000|2024-11-14 14:19:00|21682.07|21602.07|21679.32|21599.32|21682.74|21602.74|21679.02|21599.02|10
1731593950000|2024-11-14 14:19:10|21680|21600|21682.65|21602.65|21683.98|21603.98|21678.15|21598.15|10
1731593960000|2024-11-14 14:19:20|21684.35|21604.35|21685.9|21605.9|21686.74|21606.74|21683.32|21603.32|10
1731593970000|2024-11-14 14:19:30|21686.52|21606.52|21689.02|21609.02|21689.51|21609.51|21686.52|21606.52|10
1731593980000|2024-11-14 14:19:40|21689.67|21609.67|21687.94|21607.94|21689.67|21609.67|21687.35|21607.35|10
1731593990000|2024-11-14 14:19:50|21687.79|21607.79|21690.65|21610.65|21690.65|21610.65|21686.37|21606.37|9
1731594000000|2024-11-14 14:20:00|21691.03|21611.03|21692.74|21612.74|21693.37|21613.37|21690.46|21610.46|10
1731594010000|2024-11-14 14:20:10|21697.18|21617.18|21698.74|21618.74|21698.74|21618.74|21697.18|21617.18|10
1731594020000|2024-11-14 14:20:20|21698.47|21618.47|21698.63|21618.63|21698.94|21618.94|21696.91|21616.91|10
1731594030000|2024-11-14 14:20:30|21699.4|21619.4|21698.99|21618.99|21699.42|21619.42|21697.32|21617.32|10
1731594040000|2024-11-14 14:20:40|21698.59|21618.59|21699.83|21619.83|21701.04|21621.04|21698.32|21618.32|10
1731594050000|2024-11-14 14:20:50|21699.72|21619.72|21699.54|21619.54|21700.95|21620.95|21698.31|21618.31|10
1731594060000|2024-11-14 14:21:00|21700.6|21620.6|21701.3|21621.3|21702.68|21622.68|21700.1|21620.1|10
1731594070000|2024-11-14 14:21:10|21701.38|21621.38|21694.49|21614.49|21701.38|21621.38|21694.26|21614.26|10
1731594080000|2024-11-14 14:21:20|21694.04|21614.04|21690.71|21610.71|21694.04|21614.04|21690.71|21610.71|10
1731594090000|2024-11-14 14:21:30|21689.53|21609.53|21686.55|21606.55|21689.54|21609.54|21686.55|21606.55|10
1731594100000|2024-11-14 14:21:40|21683.84|21603.84|21683.46|21603.46|21685.01|21605.01|21683.17|21603.17|10
1731594110000|2024-11-14 14:21:50|21682.86|21602.86|21671.4|21591.4|21682.86|21602.86|21671.4|21591.4|10
1731594120000|2024-11-14 14:22:00|21670.75|21590.75|21658.77|21578.77|21670.75|21590.75|21658.77|21578.77|10
1731594130000|2024-11-14 14:22:10|21658.6|21578.6|21661.2|21581.2|21661.2|21581.2|21657.19|21577.19|9
1731594140000|2024-11-14 14:22:20|21661.24|21581.24|21664.15|21584.15|21668.07|21588.07|21661.24|21581.24|10
1731594150000|2024-11-14 14:22:30|21664.57|21584.57|21662.19|21582.19|21664.84|21584.84|21662.19|21582.19|10
1731594160000|2024-11-14 14:22:40|21662.45|21582.45|21658.52|21578.52|21662.45|21582.45|21658.52|21578.52|10
1731594170000|2024-11-14 14:22:50|21658.1|21578.1|21657.98|21577.98|21659.03|21579.03|21656.99|21576.99|10
1731594180000|2024-11-14 14:23:00|21658.43|21578.43|21658.29|21578.29|21660.34|21580.34|21657.52|21577.52|10
1731594190000|2024-11-14 14:23:10|21658.12|21578.12|21662.88|21582.88|21662.88|21582.88|21657.01|21577.01|10
1731594200000|2024-11-14 14:23:20|21662.77|21582.77|21662.51|21582.51|21665.07|21585.07|21661.82|21581.82|10
1731594210000|2024-11-14 14:23:30|21662.24|21582.24|21664.85|21584.85|21664.85|21584.85|21661.93|21581.93|10
1731594220000|2024-11-14 14:23:40|21664.45|21584.45|21661.48|21581.48|21666.74|21586.74|21661.06|21581.06|10
1731594230000|2024-11-14 14:23:50|21659.52|21579.52|21653.15|21573.15|21659.52|21579.52|21652.39|21572.39|10
1731594240000|2024-11-14 14:24:00|21652.64|21572.64|21650.13|21570.13|21652.64|21572.64|21650.13|21570.13|10
1731594250000|2024-11-14 14:24:10|21652.09|21572.09|21651.86|21571.86|21652.09|21572.09|21650.63|21570.63|10
1731594260000|2024-11-14 14:24:20|21648.65|21568.65|21644.51|21564.51|21648.65|21568.65|21644.51|21564.51|10
1731594270000|2024-11-14 14:24:30|21645.19|21565.19|21643.16|21563.16|21645.19|21565.19|21642.96|21562.96|10
1731594280000|2024-11-14 14:24:40|21643.89|21563.89|21647.32|21567.32|21647.32|21567.32|21643.41|21563.41|10
1731594290000|2024-11-14 14:24:50|21647.02|21567.02|21648.34|21568.34|21648.34|21568.34|21646.44|21566.44|10
1731594300000|2024-11-14 14:25:00|21648.49|21568.49|21649.83|21569.83|21653.76|21573.76|21648.49|21568.49|10
1731594310000|2024-11-14 14:25:10|21649.76|21569.76|21652.15|21572.15|21652.44|21572.44|21649.76|21569.76|10
1731594320000|2024-11-14 14:25:20|21652|21572|21655.88|21575.88|21655.88|21575.88|21652|21572|10
1731594330000|2024-11-14 14:25:30|21661.02|21581.02|21667.48|21587.48|21667.48|21587.48|21661.02|21581.02|10
1731594340000|2024-11-14 14:25:40|21666.39|21586.39|21676.96|21596.96|21676.96|21596.96|21664.71|21584.71|10
1731594350000|2024-11-14 14:25:50|21676.99|21596.99|21677.71|21597.71|21677.71|21597.71|21674.88|21594.88|10
1731594360000|2024-11-14 14:26:00|21678.16|21598.16|21683.88|21603.88|21683.88|21603.88|21677.34|21597.34|10
1731594370000|2024-11-14 14:26:10|21684.17|21604.17|21688.65|21608.65|21689.57|21609.57|21684.17|21604.17|10
1731594380000|2024-11-14 14:26:20|21688.05|21608.05|21689.84|21609.84|21690.54|21610.54|21687.15|21607.15|10
1731594390000|2024-11-14 14:26:30|21690.07|21610.07|21692.97|21612.97|21692.97|21612.97|21688.68|21608.68|10
1731594400000|2024-11-14 14:26:40|21693.42|21613.42|21693.74|21613.74|21695.19|21615.19|21693.35|21613.35|10
1731594410000|2024-11-14 14:26:50|21693.66|21613.66|21697|21617|21697|21617|21693.66|21613.66|10
1731594420000|2024-11-14 14:27:00|21696.78|21616.78|21705.22|21625.22|21705.22|21625.22|21696.78|21616.78|10
1731594430000|2024-11-14 14:27:10|21708.22|21628.22|21716.11|21636.11|21716.11|21636.11|21708.22|21628.22|10
1731594440000|2024-11-14 14:27:20|21716.89|21636.89|21725.45|21645.45|21725.87|21645.87|21716.89|21636.89|10
1731594450000|2024-11-14 14:27:30|21726.66|21646.66|21723.17|21643.17|21726.66|21646.66|21723.17|21643.17|10
1731594460000|2024-11-14 14:27:40|21723.21|21643.21|21723.15|21643.15|21723.91|21643.91|21721.37|21641.37|10
1731594470000|2024-11-14 14:27:50|21722.69|21642.69|21723.58|21643.58|21723.58|21643.58|21721.16|21641.16|10
1731594480000|2024-11-14 14:28:00|21723.59|21643.59|21728.6|21648.6|21728.79|21648.79|21723.59|21643.59|10
1731594490000|2024-11-14 14:28:10|21731.39|21651.39|21728.39|21648.39|21733.16|21653.16|21728.39|21648.39|10
1731594500000|2024-11-14 14:28:20|21728.51|21648.51|21732.71|21652.71|21732.71|21652.71|21726.7|21646.7|10
1731594510000|2024-11-14 14:28:30|21732.76|21652.76|21737.9|21657.9|21737.9|21657.9|21732.24|21652.24|10
1731594520000|2024-11-14 14:28:40|21738.4|21658.4|21744.26|21664.26|21744.96|21664.96|21738.4|21658.4|10
1731594530000|2024-11-14 14:28:50|21747.08|21667.08|21749.33|21669.33|21750.26|21670.26|21746.17|21666.17|10
1731594540000|2024-11-14 14:29:00|21748.95|21668.95|21763.11|21683.11|21763.11|21683.11|21745.14|21665.14|10
1731594550000|2024-11-14 14:29:10|21763.39|21683.39|21767.34|21687.34|21767.34|21687.34|21763.39|21683.39|10
1731594560000|2024-11-14 14:29:20|21766.07|21686.07|21766.88|21686.88|21767.06|21687.06|21766.07|21686.07|10
1731594570000|2024-11-14 14:29:30|21766.97|21686.97|21766.66|21686.66|21767.44|21687.44|21765.94|21685.94|10
1731594580000|2024-11-14 14:29:40|21763.66|21683.66|21754.07|21674.07|21763.66|21683.66|21754.07|21674.07|10
1731594590000|2024-11-14 14:29:50|21753.71|21673.71|21755.84|21675.84|21756.09|21676.09|21753.7|21673.7|10
1731594600000|2024-11-14 14:30:00|21755.62|21675.62|21761.3|21681.3|21761.3|21681.3|21755.62|21675.62|9
1731594610000|2024-11-14 14:30:10|21761.72|21681.72|21769.39|21689.39|21769.39|21689.39|21761.72|21681.72|10
1731594620000|2024-11-14 14:30:20|21772.03|21692.03|21770.38|21690.38|21772.14|21692.14|21770.38|21690.38|10
1731594630000|2024-11-14 14:30:30|21771.31|21691.31|21777.34|21697.34|21777.34|21697.34|21771.31|21691.31|10
1731594640000|2024-11-14 14:30:40|21777.58|21697.58|21782.93|21702.93|21783.95|21703.95|21776.61|21696.61|10
1731594650000|2024-11-14 14:30:50|21782.41|21702.41|21776.65|21696.65|21782.41|21702.41|21776.65|21696.65|10
1731594660000|2024-11-14 14:31:00|21777.16|21697.16|21782.05|21702.05|21782.05|21702.05|21775.98|21695.98|10
1731594670000|2024-11-14 14:31:10|21783.73|21703.73|21791.96|21711.96|21795.76|21715.76|21783.73|21703.73|9
1731594680000|2024-11-14 14:31:20|21795.46|21715.46|21796.16|21716.16|21796.97|21716.97|21793.15|21713.15|10
1731594690000|2024-11-14 14:31:30|21797.07|21717.07|21801.38|21721.38|21802.14|21722.14|21797.07|21717.07|10
1731594700000|2024-11-14 14:31:40|21802.06|21722.06|21799.96|21719.96|21802.38|21722.38|21799.08|21719.08|10
1731594710000|2024-11-14 14:31:50|21796.97|21716.97|21795.31|21715.31|21796.97|21716.97|21795.31|21715.31|9
1731594720000|2024-11-14 14:32:00|21793.63|21713.63|21794.92|21714.92|21795.42|21715.42|21793.63|21713.63|10
1731594730000|2024-11-14 14:32:10|21793.22|21713.22|21801.18|21721.18|21801.18|21721.18|21793.22|21713.22|10
1731594740000|2024-11-14 14:32:20|21801.98|21721.98|21805.62|21725.62|21805.62|21725.62|21798.57|21718.57|10
1731594750000|2024-11-14 14:32:30|21805.41|21725.41|21810.91|21730.91|21810.91|21730.91|21803.7|21723.7|10
1731594760000|2024-11-14 14:32:40|21811.04|21731.04|21804.88|21724.88|21811.7|21731.7|21804.79|21724.79|10
1731594770000|2024-11-14 14:32:50|21804.18|21724.18|21786.39|21706.39|21804.18|21724.18|21786.39|21706.39|10
1731594780000|2024-11-14 14:33:00|21785.02|21705.02|21797.01|21717.01|21797.01|21717.01|21775.24|21695.24|10
1731594790000|2024-11-14 14:33:10|21798.97|21718.97|21817.55|21737.55|21817.55|21737.55|21798.97|21718.97|10
1731594800000|2024-11-14 14:33:20|21817.11|21737.11|21814.82|21734.82|21818.56|21738.56|21814.82|21734.82|10
1731594810000|2024-11-14 14:33:30|21814.36|21734.36|21827.16|21747.16|21827.16|21747.16|21814.36|21734.36|10
1731594820000|2024-11-14 14:33:40|21826.62|21746.62|21842.77|21762.77|21842.77|21762.77|21825.3|21745.3|10
1731594830000|2024-11-14 14:33:50|21842.97|21762.97|21841.02|21761.02|21844.09|21764.09|21841.02|21761.02|10
1731594840000|2024-11-14 14:34:00|21841.01|21761.01|21841.97|21761.97|21841.97|21761.97|21838.26|21758.26|10
1731594850000|2024-11-14 14:34:10|21842.26|21762.26|21836.34|21756.34|21842.26|21762.26|21836.34|21756.34|10
1731594860000|2024-11-14 14:34:20|21832.62|21752.62|21819.19|21739.19|21832.62|21752.62|21819.19|21739.19|10
1731594870000|2024-11-14 14:34:30|21818.5|21738.5|21824.97|21744.97|21824.97|21744.97|21818.5|21738.5|10
1731594880000|2024-11-14 14:34:40|21825.39|21745.39|21828.66|21748.66|21829.7|21749.7|21824.34|21744.34|10
1731594890000|2024-11-14 14:34:50|21828.67|21748.67|21831.54|21751.54|21832.38|21752.38|21828.67|21748.67|10
1731594900000|2024-11-14 14:35:00|21831.51|21751.51|21827.89|21747.89|21832.73|21752.73|21827.73|21747.73|10
1731594910000|2024-11-14 14:35:10|21828.22|21748.22|21816.81|21736.81|21828.22|21748.22|21816.81|21736.81|10
1731594920000|2024-11-14 14:35:20|21816.23|21736.23|21809.54|21729.54|21816.23|21736.23|21809.54|21729.54|10
1731594930000|2024-11-14 14:35:30|21809.52|21729.52|21798.44|21718.44|21810.24|21730.24|21798.44|21718.44|10
1731594940000|2024-11-14 14:35:40|21798.68|21718.68|21779.01|21699.01|21798.68|21718.68|21779.01|21699.01|10
1731594950000|2024-11-14 14:35:50|21778.37|21698.37|21762.16|21682.16|21778.37|21698.37|21762.16|21682.16|10
1731594960000|2024-11-14 14:36:00|21761.7|21681.7|21759.5|21679.5|21765.59|21685.59|21758.93|21678.93|10
1731594970000|2024-11-14 14:36:10|21758.19|21678.19|21748.13|21668.13|21758.19|21678.19|21748.13|21668.13|10
1731594980000|2024-11-14 14:36:20|21746.13|21666.13|21732.46|21652.46|21746.13|21666.13|21732.46|21652.46|10
1731594990000|2024-11-14 14:36:30|21734.58|21654.58|21735.03|21655.03|21738.6|21658.6|21734.49|21654.49|10
1731595000000|2024-11-14 14:36:40|21734.58|21654.58|21720.76|21640.76|21734.58|21654.58|21720.66|21640.66|10
1731595010000|2024-11-14 14:36:50|21719.52|21639.52|21695.45|21615.45|21721.03|21641.03|21695.45|21615.45|10
1731595020000|2024-11-14 14:37:00|21693.01|21613.01|21672.31|21592.31|21693.01|21613.01|21671.52|21591.52|10
1731595030000|2024-11-14 14:37:10|21673.8|21593.8|21677.84|21597.84|21678.69|21598.69|21673.8|21593.8|10
1731595040000|2024-11-14 14:37:20|21678.53|21598.53|21686.81|21606.81|21686.81|21606.81|21678.53|21598.53|10
1731595050000|2024-11-14 14:37:30|21686.64|21606.64|21694.5|21614.5|21694.5|21614.5|21686.64|21606.64|10
1731595060000|2024-11-14 14:37:40|21694.34|21614.34|21678.6|21598.6|21694.34|21614.34|21678.6|21598.6|10
1731595070000|2024-11-14 14:37:50|21676.77|21596.77|21636.32|21556.32|21676.77|21596.77|21636.32|21556.32|10
1731595080000|2024-11-14 14:38:00|21631.68|21551.68|21586.94|21506.94|21631.68|21551.68|21586.94|21506.94|10
1731595090000|2024-11-14 14:38:10|21587.3|21507.3|21560.07|21480.07|21587.3|21507.3|21560.07|21480.07|10
1731595100000|2024-11-14 14:38:20|21548.99|21468.99|21504.38|21424.38|21548.99|21468.99|21504.38|21424.38|10
1731595110000|2024-11-14 14:38:30|21500.9|21420.9|21481.55|21401.55|21500.9|21420.9|21479.97|21399.97|10
1731595120000|2024-11-14 14:38:40|21482.74|21402.74|21479.49|21399.49|21484.72|21404.72|21479.14|21399.14|10
1731595130000|2024-11-14 14:38:50|21480.87|21400.87|21488.67|21408.67|21488.67|21408.67|21480.86|21400.86|10
1731595140000|2024-11-14 14:39:00|21489.41|21409.41|21494.8|21414.8|21497.02|21417.02|21487.89|21407.89|10
1731595150000|2024-11-14 14:39:10|21496.62|21416.62|21499.05|21419.05|21504.74|21424.74|21496.62|21416.62|10
1731595160000|2024-11-14 14:39:20|21498.63|21418.63|21513.5|21433.5|21513.5|21433.5|21497.51|21417.51|10
1731595170000|2024-11-14 14:39:30|21515.78|21435.78|21527.73|21447.73|21527.73|21447.73|21515.78|21435.78|10
1731595180000|2024-11-14 14:39:40|21533.94|21453.94|21515.91|21435.91|21533.94|21453.94|21515.91|21435.91|10
1731595190000|2024-11-14 14:39:50|21512.88|21432.88|21489.75|21409.75|21512.88|21432.88|21489.75|21409.75|10
1731595200000|2024-11-14 14:40:00|21491.27|21411.27|21496.53|21416.53|21496.53|21416.53|21486.39|21406.39|10
1731595210000|2024-11-14 14:40:10|21496.24|21416.24|21487.78|21407.78|21496.24|21416.24|21487.78|21407.78|10
1731595220000|2024-11-14 14:40:20|21487.86|21407.86|21487.61|21407.61|21487.86|21407.86|21484.53|21404.53|10
1731595230000|2024-11-14 14:40:30|21489.27|21409.27|21503.66|21423.66|21503.66|21423.66|21489.27|21409.27|10
1731595240000|2024-11-14 14:40:40|21503.2|21423.2|21458.99|21378.99|21503.2|21423.2|21458.99|21378.99|10
1731595250000|2024-11-14 14:40:50|21455.44|21375.44|21455.18|21375.18|21458.5|21378.5|21447.05|21367.05|10
1731595260000|2024-11-14 14:41:00|21454.33|21374.33|21448.45|21368.45|21459.44|21379.44|21448.45|21368.45|10
1731595270000|2024-11-14 14:41:10|21447.36|21367.36|21443.23|21363.23|21448.51|21368.51|21441.89|21361.89|10
1731595280000|2024-11-14 14:41:20|21446.9|21366.9|21438.15|21358.15|21448.62|21368.62|21438.15|21358.15|10
1731595290000|2024-11-14 14:41:30|21437.19|21357.19|21414.38|21334.38|21437.19|21357.19|21414.38|21334.38|10
1731595300000|2024-11-14 14:41:40|21415.09|21335.09|21396.72|21316.72|21415.09|21335.09|21396.72|21316.72|10
1731595310000|2024-11-14 14:41:50|21395.48|21315.48|21377.18|21297.18|21395.48|21315.48|21367.69|21287.69|10
1731595320000|2024-11-14 14:42:00|21376.19|21296.19|21373.27|21293.27|21377.49|21297.49|21372.29|21292.29|10
1731595330000|2024-11-14 14:42:10|21371.97|21291.97|21349.95|21269.95|21373.52|21293.52|21349.95|21269.95|10
1731595340000|2024-11-14 14:42:20|21349.23|21269.23|21340.21|21260.21|21352.56|21272.56|21340.21|21260.21|10
1731595350000|2024-11-14 14:42:30|21341.89|21261.89|21324.58|21244.58|21341.89|21261.89|21324.58|21244.58|10
1731595360000|2024-11-14 14:42:40|21322.61|21242.61|21289.46|21209.46|21322.61|21242.61|21289.46|21209.46|10
1731595370000|2024-11-14 14:42:50|21287.53|21207.53|21295.2|21215.2|21295.2|21215.2|21286.73|21206.73|10
1731595380000|2024-11-14 14:43:00|21296.03|21216.03|21292.27|21212.27|21306.16|21226.16|21292.27|21212.27|10
1731595390000|2024-11-14 14:43:10|21290.09|21210.09|21274.83|21194.83|21290.09|21210.09|21274.61|21194.61|10
1731595400000|2024-11-14 14:43:20|21274.56|21194.56|21268.63|21188.63|21274.56|21194.56|21267.03|21187.03|10
1731595410000|2024-11-14 14:43:30|21266.18|21186.18|21252.67|21172.67|21266.18|21186.18|21252.67|21172.67|10
1731595420000|2024-11-14 14:43:40|21249.95|21169.95|21251.17|21171.17|21251.17|21171.17|21244.46|21164.46|10
1731595430000|2024-11-14 14:43:50|21252.11|21172.11|21265.42|21185.42|21269.41|21189.41|21252.11|21172.11|10
1731595440000|2024-11-14 14:44:00|21267.1|21187.1|21281.86|21201.86|21282.84|21202.84|21264.64|21184.64|10
1731595450000|2024-11-14 14:44:10|21278|21198|21276.45|21196.45|21280.35|21200.35|21274.01|21194.01|10
1731595460000|2024-11-14 14:44:20|21275.76|21195.76|21292.13|21212.13|21292.13|21212.13|21275.76|21195.76|10
1731595470000|2024-11-14 14:44:30|21292.38|21212.38|21298.78|21218.78|21298.9|21218.9|21291.7|21211.7|10
1731595480000|2024-11-14 14:44:40|21299.79|21219.79|21310.59|21230.59|21310.59|21230.59|21299.49|21219.49|10
1731595490000|2024-11-14 14:44:50|21312.43|21232.43|21312.91|21232.91|21315.83|21235.83|21310.76|21230.76|10
1731595500000|2024-11-14 14:45:00|21312.12|21232.12|21294.73|21214.73|21312.19|21232.19|21294.73|21214.73|10
1731595510000|2024-11-14 14:45:10|21289.75|21209.75|21283.73|21203.73|21291.99|21211.99|21282.91|21202.91|10
1731595520000|2024-11-14 14:45:20|21284.84|21204.84|21288.03|21208.03|21288.31|21208.31|21284.51|21204.51|10
1731595530000|2024-11-14 14:45:30|21287.05|21207.05|21290.64|21210.64|21294.68|21214.68|21286.68|21206.68|10
1731595540000|2024-11-14 14:45:40|21284.85|21204.85|21264.97|21184.97|21285.2|21205.2|21264.97|21184.97|10
1731595550000|2024-11-14 14:45:50|21262.82|21182.82|21238.58|21158.58|21262.82|21182.82|21238.58|21158.58|10
1731595560000|2024-11-14 14:46:00|21237.76|21157.76|21222.57|21142.57|21240.57|21160.57|21222.57|21142.57|10
1731595570000|2024-11-14 14:46:10|21221.02|21141.02|21228.15|21148.15|21228.15|21148.15|21216.08|21136.08|10
1731595580000|2024-11-14 14:46:20|21228.54|21148.54|21222.69|21142.69|21231.02|21151.02|21222.69|21142.69|10
1731595590000|2024-11-14 14:46:30|21223.18|21143.18|21218.32|21138.32|21225.52|21145.52|21218.32|21138.32|10
1731595600000|2024-11-14 14:46:40|21216.9|21136.9|21209.43|21129.43|21217.11|21137.11|21209.33|21129.33|10
1731595610000|2024-11-14 14:46:50|21209.1|21129.1|21196.84|21116.84|21209.1|21129.1|21196.84|21116.84|10
1731595620000|2024-11-14 14:47:00|21197.07|21117.07|21175.96|21095.96|21197.13|21117.13|21175.96|21095.96|10
1731595630000|2024-11-14 14:47:10|21173.88|21093.88|21150.73|21070.73|21175.15|21095.15|21150.73|21070.73|10
1731595640000|2024-11-14 14:47:20|21149.79|21069.79|21129.94|21049.94|21150.02|21070.02|21128.71|21048.71|10
1731595650000|2024-11-14 14:47:30|21136.38|21056.38|21171.79|21091.79|21171.79|21091.79|21136.38|21056.38|10
1731595660000|2024-11-14 14:47:40|21176.98|21096.98|21186.83|21106.83|21186.83|21106.83|21176.98|21096.98|10
1731595670000|2024-11-14 14:47:50|21190.42|21110.42|21200.86|21120.86|21201.34|21121.34|21190.42|21110.42|10
1731595680000|2024-11-14 14:48:00|21201.53|21121.53|21212.65|21132.65|21213.68|21133.68|21201.53|21121.53|10
1731595690000|2024-11-14 14:48:10|21207.73|21127.73|21215.79|21135.79|21215.79|21135.79|21202.29|21122.29|10
1731595700000|2024-11-14 14:48:20|21217.52|21137.52|21229.75|21149.75|21229.75|21149.75|21217.52|21137.52|10
1731595710000|2024-11-14 14:48:30|21230.97|21150.97|21232.8|21152.8|21238.13|21158.13|21230.87|21150.87|9
1731595720000|2024-11-14 14:48:40|21234.74|21154.74|21234.13|21154.13|21234.74|21154.74|21225.94|21145.94|10
1731595730000|2024-11-14 14:48:50|21234.14|21154.14|21241.59|21161.59|21242.01|21162.01|21233.19|21153.19|10
1731595740000|2024-11-14 14:49:00|21242.63|21162.63|21234.46|21154.46|21244.59|21164.59|21234.46|21154.46|10
1731595750000|2024-11-14 14:49:10|21234.39|21154.39|21230.55|21150.55|21236.88|21156.88|21228.73|21148.73|10
1731595760000|2024-11-14 14:49:20|21228.85|21148.85|21221.93|21141.93|21229.35|21149.35|21220.91|21140.91|10
1731595770000|2024-11-14 14:49:30|21222.03|21142.03|21215.05|21135.05|21225.5|21145.5|21214.77|21134.77|10
1731595780000|2024-11-14 14:49:40|21215.68|21135.68|21209.64|21129.64|21217.07|21137.07|21209.64|21129.64|10
1731595790000|2024-11-14 14:49:50|21208.71|21128.71|21197.52|21117.52|21208.71|21128.71|21195.01|21115.01|10
1731595800000|2024-11-14 14:50:00|21197.5|21117.5|21215.11|21135.11|21215.11|21135.11|21197.5|21117.5|10
1731595810000|2024-11-14 14:50:10|21216.41|21136.41|21235.63|21155.63|21235.63|21155.63|21213.91|21133.91|10
1731595820000|2024-11-14 14:50:20|21237.16|21157.16|21254.35|21174.35|21254.35|21174.35|21237.16|21157.16|10
1731595830000|2024-11-14 14:50:30|21254.82|21174.82|21263.88|21183.88|21263.88|21183.88|21250.95|21170.95|10
1731595840000|2024-11-14 14:50:40|21263.33|21183.33|21280.4|21200.4|21280.4|21200.4|21263.33|21183.33|10
1731595850000|2024-11-14 14:50:50|21282.13|21202.13|21293.92|21213.92|21293.92|21213.92|21282.13|21202.13|10
1731595860000|2024-11-14 14:51:00|21295.77|21215.77|21287.46|21207.46|21296.12|21216.12|21287.46|21207.46|10
1731595870000|2024-11-14 14:51:10|21284.62|21204.62|21272.5|21192.5|21284.62|21204.62|21272.5|21192.5|10
1731595880000|2024-11-14 14:51:20|21275.82|21195.82|21283.1|21203.1|21283.1|21203.1|21275.82|21195.82|10
1731595890000|2024-11-14 14:51:30|21282.09|21202.09|21291.65|21211.65|21291.65|21211.65|21282.09|21202.09|10
1731595900000|2024-11-14 14:51:40|21292.6|21212.6|21292.35|21212.35|21292.6|21212.6|21288.25|21208.25|10
1731595910000|2024-11-14 14:51:50|21292.48|21212.48|21297.23|21217.23|21297.76|21217.76|21292.48|21212.48|10
1731595920000|2024-11-14 14:52:00|21297.43|21217.43|21274.51|21194.51|21297.43|21217.43|21274.51|21194.51|10
1731595930000|2024-11-14 14:52:10|21271.54|21191.54|21244.57|21164.57|21271.54|21191.54|21244.57|21164.57|10
1731595940000|2024-11-14 14:52:20|21244.67|21164.67|21244.1|21164.1|21247.05|21167.05|21243.3|21163.3|10
1731595950000|2024-11-14 14:52:30|21242.96|21162.96|21235.18|21155.18|21243.01|21163.01|21234.65|21154.65|10
1731595960000|2024-11-14 14:52:40|21235.3|21155.3|21234.51|21154.51|21239.26|21159.26|21234.51|21154.51|10
1731595970000|2024-11-14 14:52:50|21228.39|21148.39|21219.63|21139.63|21228.39|21148.39|21218.12|21138.12|10
1731595980000|2024-11-14 14:53:00|21220.22|21140.22|21220.19|21140.19|21222.36|21142.36|21219.88|21139.88|10
1731595990000|2024-11-14 14:53:10|21218.18|21138.18|21209.42|21129.42|21220.56|21140.56|21209.42|21129.42|10
1731596000000|2024-11-14 14:53:20|21210.56|21130.56|21222.37|21142.37|21222.86|21142.86|21210.56|21130.56|10
1731596010000|2024-11-14 14:53:30|21221.18|21141.18|21218.35|21138.35|21222.85|21142.85|21218.35|21138.35|10
1731596020000|2024-11-14 14:53:40|21218.1|21138.1|21202.68|21122.68|21218.1|21138.1|21202.68|21122.68|10
1731596030000|2024-11-14 14:53:50|21204.24|21124.24|21207.66|21127.66|21207.66|21127.66|21204.24|21124.24|10
1731596040000|2024-11-14 14:54:00|21205.69|21125.69|21233.24|21153.24|21234.52|21154.52|21205.69|21125.69|10
1731596050000|2024-11-14 14:54:10|21234.23|21154.23|21259.27|21179.27|21259.27|21179.27|21234.23|21154.23|10
1731596060000|2024-11-14 14:54:20|21261.78|21181.78|21256.61|21176.61|21265.56|21185.56|21254.77|21174.77|10
1731596070000|2024-11-14 14:54:30|21253.88|21173.88|21255.69|21175.69|21257.98|21177.98|21252.59|21172.59|10
1731596080000|2024-11-14 14:54:40|21257.59|21177.59|21266.82|21186.82|21266.82|21186.82|21257.59|21177.59|10
1731596090000|2024-11-14 14:54:50|21267.35|21187.35|21262.28|21182.28|21268.85|21188.85|21262.28|21182.28|9
1731596100000|2024-11-14 14:55:00|21264.42|21184.42|21267.95|21187.95|21268.99|21188.99|21263.27|21183.27|10
1731596110000|2024-11-14 14:55:10|21269.25|21189.25|21278.86|21198.86|21281.39|21201.39|21269.25|21189.25|10
1731596120000|2024-11-14 14:55:20|21273.72|21193.72|21273.78|21193.78|21275.4|21195.4|21272.7|21192.7|10
1731596130000|2024-11-14 14:55:30|21275.33|21195.33|21258.02|21178.02|21275.33|21195.33|21258.02|21178.02|10
1731596140000|2024-11-14 14:55:40|21256.56|21176.56|21249.88|21169.88|21256.56|21176.56|21249.88|21169.88|10
1731596150000|2024-11-14 14:55:50|21249.87|21169.87|21255.02|21175.02|21255.02|21175.02|21246.43|21166.43|10
1731596160000|2024-11-14 14:56:00|21258.04|21178.04|21258.39|21178.39|21261.21|21181.21|21256.68|21176.68|10
1731596170000|2024-11-14 14:56:10|21258.17|21178.17|21261.67|21181.67|21262.16|21182.16|21258.17|21178.17|10
1731596180000|2024-11-14 14:56:20|21260.23|21180.23|21253.42|21173.42|21260.23|21180.23|21253.42|21173.42|10
1731596190000|2024-11-14 14:56:30|21247.11|21167.11|21237.79|21157.79|21247.11|21167.11|21237.3|21157.3|10
1731596200000|2024-11-14 14:56:40|21236.08|21156.08|21240.09|21160.09|21242.42|21162.42|21234.28|21154.28|10
1731596210000|2024-11-14 14:56:50|21242.54|21162.54|21246.13|21166.13|21249.91|21169.91|21242.54|21162.54|10
1731596220000|2024-11-14 14:57:00|21246.03|21166.03|21231.02|21151.02|21247.56|21167.56|21229.74|21149.74|10
1731596230000|2024-11-14 14:57:10|21230.5|21150.5|21238.23|21158.23|21238.23|21158.23|21229.83|21149.83|10
1731596240000|2024-11-14 14:57:20|21239.25|21159.25|21248.34|21168.34|21248.34|21168.34|21239.25|21159.25|10
1731596250000|2024-11-14 14:57:30|21249.63|21169.63|21245.15|21165.15|21250.39|21170.39|21245.15|21165.15|10
1731596260000|2024-11-14 14:57:40|21244.31|21164.31|21230.87|21150.87|21244.31|21164.31|21230.87|21150.87|10
1731596270000|2024-11-14 14:57:50|21227.4|21147.4|21214.91|21134.91|21229.76|21149.76|21214.91|21134.91|10
1731596280000|2024-11-14 14:58:00|21216.16|21136.16|21215.51|21135.51|21216.16|21136.16|21210.99|21130.99|10
1731596290000|2024-11-14 14:58:10|21215.82|21135.82|21221.41|21141.41|21226.04|21146.04|21215.82|21135.82|10
1731596300000|2024-11-14 14:58:20|21224.38|21144.38|21219.06|21139.06|21226.54|21146.54|21218.93|21138.93|10
1731596310000|2024-11-14 14:58:30|21218.95|21138.95|21208.51|21128.51|21218.95|21138.95|21208.26|21128.26|10
1731596320000|2024-11-14 14:58:40|21207.52|21127.52|21208.24|21128.24|21210.9|21130.9|21207.52|21127.52|10
1731596330000|2024-11-14 14:58:50|21207.91|21127.91|21207.93|21127.93|21210.4|21130.4|21207.87|21127.87|10
1731596340000|2024-11-14 14:59:00|21210.31|21130.31|21207.48|21127.48|21212.77|21132.77|21207.48|21127.48|10
1731596350000|2024-11-14 14:59:10|21206.85|21126.85|21195.9|21115.9|21206.85|21126.85|21195.9|21115.9|10
1731596360000|2024-11-14 14:59:20|21196.59|21116.59|21186.67|21106.67|21196.59|21116.59|21186.67|21106.67|10
1731596370000|2024-11-14 14:59:30|21185.62|21105.62|21179.8|21099.8|21187.35|21107.35|21179.8|21099.8|10
1731596380000|2024-11-14 14:59:40|21179.46|21099.46|21163.86|21083.86|21179.46|21099.46|21163.86|21083.86|10
1731596390000|2024-11-14 14:59:50|21161.56|21081.56|21143.45|21063.45|21161.56|21081.56|21143.41|21063.41|10
1731596400000|2024-11-14 15:00:00|21141.26|21061.26|21134.21|21054.21|21141.26|21061.26|21134.21|21054.21|10
1731596410000|2024-11-14 15:00:10|21133.98|21053.98|21123.97|21043.97|21133.98|21053.98|21123.33|21043.33|10
1731596420000|2024-11-14 15:00:20|21124.84|21044.84|21104.29|21024.29|21124.84|21044.84|21104.29|21024.29|10
1731596430000|2024-11-14 15:00:30|21104.97|21024.97|21084.27|21004.27|21104.97|21024.97|21084.27|21004.27|10
1731596440000|2024-11-14 15:00:40|21081.76|21001.76|21073.49|20993.49|21081.76|21001.76|21071.47|20991.47|10
1731596450000|2024-11-14 15:00:50|21072.35|20992.35|21052.43|20972.43|21072.35|20992.35|21052.43|20972.43|10
1731596460000|2024-11-14 15:01:00|21050.16|20970.16|21047.85|20967.85|21050.16|20970.16|21041.02|20961.02|10
1731596470000|2024-11-14 15:01:10|21047.65|20967.65|21045.6|20965.6|21050.49|20970.49|21045.6|20965.6|10
1731596480000|2024-11-14 15:01:20|21043.83|20963.83|21031.51|20951.51|21043.83|20963.83|21031.51|20951.51|10
1731596490000|2024-11-14 15:01:30|21027.83|20947.83|21020.5|20940.5|21027.83|20947.83|21016.53|20936.53|10
1731596500000|2024-11-14 15:01:40|21022.11|20942.11|21043.75|20963.75|21043.75|20963.75|21022.11|20942.11|10
1731596510000|2024-11-14 15:01:50|21046.92|20966.92|21054.3|20974.3|21054.3|20974.3|21046.92|20966.92|10
1731596520000|2024-11-14 15:02:00|21054.4|20974.4|21051.33|20971.33|21056.24|20976.24|21051.33|20971.33|10
1731596530000|2024-11-14 15:02:10|21053.53|20973.53|21085.39|21005.39|21085.39|21005.39|21053.53|20973.53|10
1731596540000|2024-11-14 15:02:20|21093.08|21013.08|21124.27|21044.27|21124.27|21044.27|21093.08|21013.08|10
1731596550000|2024-11-14 15:02:30|21125.59|21045.59|21139.2|21059.2|21140.27|21060.27|21125.59|21045.59|10
1731596560000|2024-11-14 15:02:40|21140.3|21060.3|21152.35|21072.35|21152.35|21072.35|21140.02|21060.02|10
1731596570000|2024-11-14 15:02:50|21154.49|21074.49|21160.05|21080.05|21160.05|21080.05|21154.49|21074.49|10
1731596580000|2024-11-14 15:03:00|21161.82|21081.82|21177.82|21097.82|21177.82|21097.82|21160.88|21080.88|10
1731596590000|2024-11-14 15:03:10|21181.56|21101.56|21189.75|21109.75|21189.75|21109.75|21181.56|21101.56|10
1731596600000|2024-11-14 15:03:20|21190.87|21110.87|21196.08|21116.08|21197.5|21117.5|21190.87|21110.87|10
1731596610000|2024-11-14 15:03:30|21193.42|21113.42|21193.68|21113.68|21193.68|21113.68|21186.66|21106.66|10
1731596620000|2024-11-14 15:03:40|21195.44|21115.44|21201.56|21121.56|21201.56|21121.56|21195.44|21115.44|10
1731596630000|2024-11-14 15:03:50|21201.53|21121.53|21204.66|21124.66|21208.45|21128.45|21201.53|21121.53|10
1731596640000|2024-11-14 15:04:00|21205.75|21125.75|21207.28|21127.28|21207.28|21127.28|21203.77|21123.77|10
1731596650000|2024-11-14 15:04:10|21207.67|21127.67|21213.07|21133.07|21213.07|21133.07|21207.67|21127.67|10
1731596660000|2024-11-14 15:04:20|21214.3|21134.3|21219.24|21139.24|21220.27|21140.27|21214.3|21134.3|10
1731596670000|2024-11-14 15:04:30|21219.16|21139.16|21227.39|21147.39|21227.39|21147.39|21219.16|21139.16|10
1731596680000|2024-11-14 15:04:40|21227.91|21147.91|21234.4|21154.4|21234.4|21154.4|21227.49|21147.49|10
1731596690000|2024-11-14 15:04:50|21235.82|21155.82|21232.01|21152.01|21235.82|21155.82|21232|21152|10
1731596700000|2024-11-14 15:05:00|21231.46|21151.46|21223.62|21143.62|21231.6|21151.6|21223.39|21143.39|10
1731596710000|2024-11-14 15:05:10|21221.5|21141.5|21214.68|21134.68|21221.5|21141.5|21211.75|21131.75|10
1731596720000|2024-11-14 15:05:20|21216.31|21136.31|21220.69|21140.69|21220.69|21140.69|21209.9|21129.9|10
1731596730000|2024-11-14 15:05:30|21220.2|21140.2|21218.59|21138.59|21220.2|21140.2|21216.89|21136.89|10
1731596740000|2024-11-14 15:05:40|21218.31|21138.31|21215.51|21135.51|21219.19|21139.19|21215.09|21135.09|10
1731596750000|2024-11-14 15:05:50|21217.19|21137.19|21234.7|21154.7|21234.7|21154.7|21217.19|21137.19|10
1731596760000|2024-11-14 15:06:00|21236.18|21156.18|21224.74|21144.74|21236.18|21156.18|21224.74|21144.74|10
1731596770000|2024-11-14 15:06:10|21224.26|21144.26|21215.77|21135.77|21224.26|21144.26|21215.48|21135.48|10
1731596780000|2024-11-14 15:06:20|21216.3|21136.3|21211.71|21131.71|21216.68|21136.68|21211.71|21131.71|10
1731596790000|2024-11-14 15:06:30|21211.15|21131.15|21204.54|21124.54|21211.15|21131.15|21199.28|21119.28|10
1731596800000|2024-11-14 15:06:40|21206.16|21126.16|21213.42|21133.42|21213.42|21133.42|21205.53|21125.53|10
1731596810000|2024-11-14 15:06:50|21213.31|21133.31|21220.25|21140.25|21220.25|21140.25|21213.1|21133.1|10
1731596820000|2024-11-14 15:07:00|21220.63|21140.63|21224.69|21144.69|21229.45|21149.45|21220.63|21140.63|10
1731596830000|2024-11-14 15:07:10|21224.31|21144.31|21220.35|21140.35|21224.31|21144.31|21219.44|21139.44|10
1731596840000|2024-11-14 15:07:20|21220.71|21140.71|21235.93|21155.93|21235.93|21155.93|21220.71|21140.71|10
1731596850000|2024-11-14 15:07:30|21239.35|21159.35|21243.89|21163.89|21243.89|21163.89|21235.78|21155.78|10
1731596860000|2024-11-14 15:07:40|21242.15|21162.15|21247.21|21167.21|21247.21|21167.21|21240.2|21160.2|10
1731596870000|2024-11-14 15:07:50|21247.91|21167.91|21255.53|21175.53|21255.53|21175.53|21247.91|21167.91|10
1731596880000|2024-11-14 15:08:00|21257.02|21177.02|21272.65|21192.65|21272.65|21192.65|21257.02|21177.02|10
1731596890000|2024-11-14 15:08:10|21272.86|21192.86|21272.6|21192.6|21274.68|21194.68|21270.06|21190.06|10
1731596900000|2024-11-14 15:08:20|21271.76|21191.76|21279.74|21199.74|21279.74|21199.74|21271.76|21191.76|10
1731596910000|2024-11-14 15:08:30|21280.08|21200.08|21279.21|21199.21|21280.87|21200.87|21277.78|21197.78|10
1731596920000|2024-11-14 15:08:40|21279.65|21199.65|21276.66|21196.66|21279.82|21199.82|21276.46|21196.46|10
1731596930000|2024-11-14 15:08:50|21276.63|21196.63|21277.17|21197.17|21278.75|21198.75|21271.84|21191.84|10
1731596940000|2024-11-14 15:09:00|21281.18|21201.18|21278.23|21198.23|21282.37|21202.37|21271.03|21191.03|10
1731596950000|2024-11-14 15:09:10|21277.66|21197.66|21280.45|21200.45|21280.45|21200.45|21273.67|21193.67|10
1731596960000|2024-11-14 15:09:20|21277.51|21197.51|21274.48|21194.48|21277.51|21197.51|21274.48|21194.48|10
1731596970000|2024-11-14 15:09:30|21273.69|21193.69|21275.2|21195.2|21278.67|21198.67|21273.68|21193.68|10
1731596980000|2024-11-14 15:09:40|21278.03|21198.03|21273.47|21193.47|21278.03|21198.03|21273.47|21193.47|10
1731596990000|2024-11-14 15:09:50|21272.32|21192.32|21264.17|21184.17|21272.32|21192.32|21264.17|21184.17|10
1731597000000|2024-11-14 15:10:00|21262.97|21182.97|21259.69|21179.69|21264.72|21184.72|21258.61|21178.61|10
1731597010000|2024-11-14 15:10:10|21261.48|21181.48|21252.51|21172.51|21261.48|21181.48|21252.51|21172.51|10
1731597020000|2024-11-14 15:10:20|21252.91|21172.91|21254.71|21174.71|21257.65|21177.65|21252.45|21172.45|10
1731597030000|2024-11-14 15:10:30|21255.4|21175.4|21250.76|21170.76|21255.4|21175.4|21250.76|21170.76|10
1731597040000|2024-11-14 15:10:40|21249.14|21169.14|21242.65|21162.65|21249.14|21169.14|21242.65|21162.65|10
1731597050000|2024-11-14 15:10:50|21242.32|21162.32|21236.08|21156.08|21242.32|21162.32|21235.34|21155.34|10
1731597060000|2024-11-14 15:11:00|21235.06|21155.06|21237.84|21157.84|21237.84|21157.84|21230.95|21150.95|10
1731597070000|2024-11-14 15:11:10|21239.03|21159.03|21251.9|21171.9|21251.9|21171.9|21239.03|21159.03|10
1731597080000|2024-11-14 15:11:20|21254|21174|21253.38|21173.38|21255.84|21175.84|21253.38|21173.38|10
1731597090000|2024-11-14 15:11:30|21253.81|21173.81|21263.35|21183.35|21263.37|21183.37|21252.56|21172.56|10
1731597100000|2024-11-14 15:11:40|21263.63|21183.63|21263.21|21183.21|21267.95|21187.95|21262.58|21182.58|10
1731597110000|2024-11-14 15:11:50|21264.39|21184.39|21265.5|21185.5|21265.5|21185.5|21261.31|21181.31|10
1731597120000|2024-11-14 15:12:00|21265.2|21185.2|21262.93|21182.93|21265.2|21185.2|21260.72|21180.72|10
1731597130000|2024-11-14 15:12:10|21263.9|21183.9|21255.82|21175.82|21265.14|21185.14|21255.82|21175.82|10
1731597140000|2024-11-14 15:12:20|21254.11|21174.11|21256.22|21176.22|21259.83|21179.83|21254.11|21174.11|10
1731597150000|2024-11-14 15:12:30|21256.23|21176.23|21260.75|21180.75|21260.75|21180.75|21256.23|21176.23|10
1731597160000|2024-11-14 15:12:40|21265.01|21185.01|21269.57|21189.57|21269.57|21189.57|21265.01|21185.01|10
1731597170000|2024-11-14 15:12:50|21270.73|21190.73|21270.92|21190.92|21272.05|21192.05|21268.55|21188.55|10
1731597180000|2024-11-14 15:13:00|21273.57|21193.57|21283.26|21203.26|21283.26|21203.26|21272.77|21192.77|10
1731597190000|2024-11-14 15:13:10|21287.29|21207.29|21298.88|21218.88|21298.88|21218.88|21287.29|21207.29|10
1731597200000|2024-11-14 15:13:20|21300.02|21220.02|21302.23|21222.23|21303.47|21223.47|21300.02|21220.02|10
1731597210000|2024-11-14 15:13:30|21302.77|21222.77|21305.62|21225.62|21305.66|21225.66|21301.42|21221.42|10
1731597220000|2024-11-14 15:13:40|21309.49|21229.49|21311.09|21231.09|21311.15|21231.15|21305.64|21225.64|10
1731597230000|2024-11-14 15:13:50|21311.91|21231.91|21310.93|21230.93|21314.13|21234.13|21310.54|21230.54|10
1731597240000|2024-11-14 15:14:00|21311.52|21231.52|21310.94|21230.94|21312.22|21232.22|21308.42|21228.42|10
1731597250000|2024-11-14 15:14:10|21308.85|21228.85|21304.25|21224.25|21308.85|21228.85|21303.49|21223.49|10
1731597260000|2024-11-14 15:14:20|21303.17|21223.17|21302.2|21222.2|21303.25|21223.25|21299.68|21219.68|10
1731597270000|2024-11-14 15:14:30|21301.45|21221.45|21298.64|21218.64|21301.45|21221.45|21298.64|21218.64|10
1731597280000|2024-11-14 15:14:40|21298.74|21218.74|21303.02|21223.02|21303.02|21223.02|21298.53|21218.53|10
1731597290000|2024-11-14 15:14:50|21304.45|21224.45|21305.57|21225.57|21305.69|21225.69|21303.22|21223.22|10
1731597300000|2024-11-14 15:15:00|21304.31|21224.31|21301.14|21221.14|21304.31|21224.31|21301.14|21221.14|10
1731597310000|2024-11-14 15:15:10|21300.6|21220.6|21302.03|21222.03|21302.03|21222.03|21297.61|21217.61|10
1731597320000|2024-11-14 15:15:20|21304.46|21224.46|21314.13|21234.13|21314.13|21234.13|21304.46|21224.46|10
1731597330000|2024-11-14 15:15:30|21314.55|21234.55|21313.31|21233.31|21317.76|21237.76|21312.17|21232.17|10
1731597340000|2024-11-14 15:15:40|21314.31|21234.31|21320.79|21240.79|21320.79|21240.79|21314.31|21234.31|10
1731597350000|2024-11-14 15:15:50|21323.67|21243.67|21335.05|21255.05|21335.69|21255.69|21323.67|21243.67|10
1731597360000|2024-11-14 15:16:00|21335.12|21255.12|21326.14|21246.14|21336.37|21256.37|21326.14|21246.14|10
1731597370000|2024-11-14 15:16:10|21323.37|21243.37|21316.45|21236.45|21323.37|21243.37|21315|21235|10
1731597380000|2024-11-14 15:16:20|21317.5|21237.5|21309.08|21229.08|21317.5|21237.5|21309.08|21229.08|10
1731597390000|2024-11-14 15:16:30|21310.24|21230.24|21302.93|21222.93|21310.24|21230.24|21301.78|21221.78|10
1731597400000|2024-11-14 15:16:40|21302.44|21222.44|21293.54|21213.54|21302.44|21222.44|21293.12|21213.12|10
1731597410000|2024-11-14 15:16:50|21291.49|21211.49|21287.62|21207.62|21291.49|21211.49|21287.62|21207.62|10
1731597420000|2024-11-14 15:17:00|21280.39|21200.39|21271.36|21191.36|21281.2|21201.2|21269.94|21189.94|10
1731597430000|2024-11-14 15:17:10|21271.52|21191.52|21272.09|21192.09|21274.88|21194.88|21271.52|21191.52|10
1731597440000|2024-11-14 15:17:20|21272.48|21192.48|21271.79|21191.79|21272.96|21192.96|21268.65|21188.65|10
1731597450000|2024-11-14 15:17:30|21269.39|21189.39|21248.88|21168.88|21269.39|21189.39|21248.88|21168.88|10
1731597460000|2024-11-14 15:17:40|21246.42|21166.42|21234.38|21154.38|21246.42|21166.42|21234.38|21154.38|10
1731597470000|2024-11-14 15:17:50|21234|21154|21237.07|21157.07|21237.18|21157.18|21233.94|21153.94|10
1731597480000|2024-11-14 15:18:00|21238.42|21158.42|21243.47|21163.47|21243.81|21163.81|21238.42|21158.42|10
1731597490000|2024-11-14 15:18:10|21242.13|21162.13|21233.1|21153.1|21242.13|21162.13|21233.1|21153.1|10
1731597500000|2024-11-14 15:18:20|21233.43|21153.43|21218.94|21138.94|21233.43|21153.43|21218.94|21138.94|10
1731597510000|2024-11-14 15:18:30|21219.53|21139.53|21200.82|21120.82|21219.53|21139.53|21200.82|21120.82|10
1731597520000|2024-11-14 15:18:40|21196.68|21116.68|21186.11|21106.11|21196.68|21116.68|21186.11|21106.11|10
1731597530000|2024-11-14 15:18:50|21185.33|21105.33|21186.26|21106.26|21186.49|21106.49|21181.87|21101.87|10
1731597540000|2024-11-14 15:19:00|21186.64|21106.64|21179.88|21099.88|21187.16|21107.16|21179.88|21099.88|10
1731597550000|2024-11-14 15:19:10|21178.68|21098.68|21166.87|21086.87|21179.53|21099.53|21166.87|21086.87|10
1731597560000|2024-11-14 15:19:20|21163.33|21083.33|21163.73|21083.73|21166.61|21086.61|21162.69|21082.69|10
1731597570000|2024-11-14 15:19:30|21164.59|21084.59|21159.61|21079.61|21164.59|21084.59|21159.38|21079.38|10
1731597580000|2024-11-14 15:19:40|21157.96|21077.96|21148.23|21068.23|21157.96|21077.96|21148.23|21068.23|10
1731597590000|2024-11-14 15:19:50|21147.13|21067.13|21140.34|21060.34|21147.15|21067.15|21140.16|21060.16|10
1731597600000|2024-11-14 15:20:00|21140.66|21060.66|21151.46|21071.46|21151.46|21071.46|21140.66|21060.66|10
1731597610000|2024-11-14 15:20:10|21152.27|21072.27|21154.8|21074.8|21154.8|21074.8|21149.22|21069.22|10
1731597620000|2024-11-14 15:20:20|21155.15|21075.15|21157.92|21077.92|21157.92|21077.92|21155.15|21075.15|10
1731597630000|2024-11-14 15:20:30|21156.64|21076.64|21151.91|21071.91|21156.64|21076.64|21151.91|21071.91|10
1731597640000|2024-11-14 15:20:40|21151.08|21071.08|21146.34|21066.34|21151.53|21071.53|21144.87|21064.87|10
1731597650000|2024-11-14 15:20:50|21145.51|21065.51|21135.4|21055.4|21145.51|21065.51|21135.09|21055.09|10
1731597660000|2024-11-14 15:21:00|21134.35|21054.35|21129.13|21049.13|21134.35|21054.35|21128.6|21048.6|10
1731597670000|2024-11-14 15:21:10|21125.92|21045.92|21100.28|21020.28|21125.92|21045.92|21100.28|21020.28|10
1731597680000|2024-11-14 15:21:20|21099.26|21019.26|21095.12|21015.12|21099.26|21019.26|21092.2|21012.2|10
1731597690000|2024-11-14 15:21:30|21096.14|21016.14|21093.05|21013.05|21097.14|21017.14|21092.94|21012.94|10
1731597700000|2024-11-14 15:21:40|21093.63|21013.63|21089.71|21009.71|21093.63|21013.63|21089.71|21009.71|10
1731597710000|2024-11-14 15:21:50|21089.5|21009.5|21089.96|21009.96|21089.96|21009.96|21088.18|21008.18|10
1731597720000|2024-11-14 15:22:00|21088.58|21008.58|21091.04|21011.04|21091.04|21011.04|21087.36|21007.36|10
1731597730000|2024-11-14 15:22:10|21090.28|21010.28|21090.66|21010.66|21090.66|21010.66|21086.83|21006.83|10
1731597740000|2024-11-14 15:22:20|21093.18|21013.18|21109.89|21029.89|21109.89|21029.89|21093.18|21013.18|10
1731597750000|2024-11-14 15:22:30|21111.46|21031.46|21114.06|21034.06|21118.94|21038.94|21111.46|21031.46|10
1731597760000|2024-11-14 15:22:40|21114.35|21034.35|21107.28|21027.28|21114.35|21034.35|21107.28|21027.28|10
1731597770000|2024-11-14 15:22:50|21108.17|21028.17|21113.61|21033.61|21113.61|21033.61|21106.99|21026.99|10
1731597780000|2024-11-14 15:23:00|21115.05|21035.05|21117.24|21037.24|21118.4|21038.4|21115.05|21035.05|10
1731597790000|2024-11-14 15:23:10|21118.92|21038.92|21113.39|21033.39|21118.92|21038.92|21113.39|21033.39|10
1731597800000|2024-11-14 15:23:20|21112.7|21032.7|21114.85|21034.85|21114.85|21034.85|21111.56|21031.56|10
1731597810000|2024-11-14 15:23:30|21116.44|21036.44|21116.27|21036.27|21124.29|21044.29|21116.27|21036.27|10
1731597820000|2024-11-14 15:23:40|21114.52|21034.52|21109.57|21029.57|21115.55|21035.55|21109.57|21029.57|9
1731597830000|2024-11-14 15:23:50|21104.03|21024.03|21103.57|21023.57|21104.39|21024.39|21102.68|21022.68|9
1731597840000|2024-11-14 15:24:00|21104.17|21024.17|21099.73|21019.73|21104.59|21024.59|21099.73|21019.73|10
1731597850000|2024-11-14 15:24:10|21097.31|21017.31|21088.15|21008.15|21097.31|21017.31|21088.15|21008.15|10
1731597860000|2024-11-14 15:24:20|21086.65|21006.65|21060.28|20980.28|21086.65|21006.65|21060.28|20980.28|10
1731597870000|2024-11-14 15:24:30|21059.02|20979.02|21055.87|20975.87|21059.02|20979.02|21053.13|20973.13|10
1731597880000|2024-11-14 15:24:40|21056.47|20976.47|21067.38|20987.38|21067.38|20987.38|21056.47|20976.47|10
1731597890000|2024-11-14 15:24:50|21068.18|20988.18|21070.06|20990.06|21074.26|20994.26|21068.18|20988.18|10
1731597900000|2024-11-14 15:25:00|21069.56|20989.56|21079.27|20999.27|21079.27|20999.27|21068.04|20988.04|10
1731597910000|2024-11-14 15:25:10|21078|20998|21070.8|20990.8|21078|20998|21070.8|20990.8|10
1731597920000|2024-11-14 15:25:20|21069.59|20989.59|21056.45|20976.45|21069.59|20989.59|21056.45|20976.45|10
1731597930000|2024-11-14 15:25:30|21055.85|20975.85|21048.68|20968.68|21057.08|20977.08|21048.68|20968.68|10
1731597940000|2024-11-14 15:25:40|21048|20968|21031.66|20951.66|21048|20968|21031.66|20951.66|10
1731597950000|2024-11-14 15:25:50|21031.31|20951.31|21028.52|20948.52|21031.31|20951.31|21019.01|20939.01|10
1731597960000|2024-11-14 15:26:00|21027.46|20947.46|21035.43|20955.43|21036.56|20956.56|21027.46|20947.46|10
1731597970000|2024-11-14 15:26:10|21031.18|20951.18|21045.32|20965.32|21045.32|20965.32|21030.79|20950.79|10
1731597980000|2024-11-14 15:26:20|21047.52|20967.52|21074.28|20994.28|21074.28|20994.28|21047.52|20967.52|10
1731597990000|2024-11-14 15:26:30|21075.79|20995.79|21088.66|21008.66|21088.66|21008.66|21073.11|20993.11|10
1731598000000|2024-11-14 15:26:40|21088.4|21008.4|21092.79|21012.79|21093.54|21013.54|21084.92|21004.92|10
1731598010000|2024-11-14 15:26:50|21093.74|21013.74|21093.77|21013.77|21094.07|21014.07|21092.66|21012.66|10
1731598020000|2024-11-14 15:27:00|21094.25|21014.25|21095.24|21015.24|21099.55|21019.55|21094.25|21014.25|10
1731598030000|2024-11-14 15:27:10|21098.29|21018.29|21116.5|21036.5|21116.5|21036.5|21098.29|21018.29|10
1731598040000|2024-11-14 15:27:20|21121.27|21041.27|21129.14|21049.14|21129.93|21049.93|21121.27|21041.27|10
1731598050000|2024-11-14 15:27:30|21127.18|21047.18|21130.62|21050.62|21135.08|21055.08|21127.18|21047.18|10
1731598060000|2024-11-14 15:27:40|21129.23|21049.23|21122.43|21042.43|21129.23|21049.23|21122.43|21042.43|10
1731598070000|2024-11-14 15:27:50|21123.22|21043.22|21122.39|21042.39|21123.87|21043.87|21121.77|21041.77|10
1731598080000|2024-11-14 15:28:00|21122.41|21042.41|21129.63|21049.63|21129.63|21049.63|21122.41|21042.41|10
1731598090000|2024-11-14 15:28:10|21132.64|21052.64|21146.11|21066.11|21146.64|21066.64|21132.64|21052.64|9
1731598100000|2024-11-14 15:28:20|21144.99|21064.99|21148.18|21068.18|21150.48|21070.48|21144.99|21064.99|10
1731598110000|2024-11-14 15:28:30|21147.61|21067.61|21149.29|21069.29|21150.34|21070.34|21147.61|21067.61|10
1731598120000|2024-11-14 15:28:40|21149.28|21069.28|21151.18|21071.18|21151.18|21071.18|21147.75|21067.75|10
1731598130000|2024-11-14 15:28:50|21150.66|21070.66|21146.56|21066.56|21150.66|21070.66|21145.36|21065.36|10
1731598140000|2024-11-14 15:29:00|21146.12|21066.12|21146.63|21066.63|21147.77|21067.77|21144.83|21064.83|10
1731598150000|2024-11-14 15:29:10|21149.94|21069.94|21157.96|21077.96|21157.96|21077.96|21149.94|21069.94|10
1731598160000|2024-11-14 15:29:20|21158.21|21078.21|21168.5|21088.5|21168.5|21088.5|21158.21|21078.21|10
1731598170000|2024-11-14 15:29:30|21168.41|21088.41|21170.68|21090.68|21170.68|21090.68|21168.41|21088.41|10
1731598180000|2024-11-14 15:29:40|21170.61|21090.61|21177.29|21097.29|21177.65|21097.65|21170.61|21090.61|10
1731598190000|2024-11-14 15:29:50|21176.05|21096.05|21182.49|21102.49|21184.05|21104.05|21176.05|21096.05|10
1731598200000|2024-11-14 15:30:00|21182.06|21102.06|21176.75|21096.75|21182.06|21102.06|21176.58|21096.58|10
1731598210000|2024-11-14 15:30:10|21176.25|21096.25|21173.34|21093.34|21176.25|21096.25|21173.34|21093.34|10
1731598220000|2024-11-14 15:30:20|21172.57|21092.57|21171.53|21091.53|21172.57|21092.57|21170.24|21090.24|9
1731598230000|2024-11-14 15:30:30|21172.46|21092.46|21179.36|21099.36|21180.51|21100.51|21172.2|21092.2|10
1731598240000|2024-11-14 15:30:40|21179.33|21099.33|21171.32|21091.32|21179.33|21099.33|21171.32|21091.32|10
1731598250000|2024-11-14 15:30:50|21168.87|21088.87|21166.05|21086.05|21168.87|21088.87|21162.87|21082.87|10
1731598260000|2024-11-14 15:31:00|21166.54|21086.54|21162.73|21082.73|21168.83|21088.83|21162.01|21082.01|10
1731598270000|2024-11-14 15:31:10|21163.92|21083.92|21166.18|21086.18|21168.58|21088.58|21162.53|21082.53|10
1731598280000|2024-11-14 15:31:20|21164.96|21084.96|21151.58|21071.58|21164.96|21084.96|21151.58|21071.58|10
1731598290000|2024-11-14 15:31:30|21152.08|21072.08|21135.01|21055.01|21152.08|21072.08|21135.01|21055.01|10
1731598300000|2024-11-14 15:31:40|21133.09|21053.09|21123.03|21043.03|21133.09|21053.09|21122.36|21042.36|10
1731598310000|2024-11-14 15:31:50|21123.07|21043.07|21116.81|21036.81|21123.07|21043.07|21116.81|21036.81|9
1731598320000|2024-11-14 15:32:00|21116.09|21036.09|21109.48|21029.48|21116.64|21036.64|21109.48|21029.48|10
1731598330000|2024-11-14 15:32:10|21108.53|21028.53|21100.8|21020.8|21108.53|21028.53|21098.2|21018.2|10
1731598340000|2024-11-14 15:32:20|21093.62|21013.62|21049.52|20969.52|21093.62|21013.62|21049.52|20969.52|10
1731598350000|2024-11-14 15:32:30|21048.8|20968.8|21031.82|20951.82|21048.8|20968.8|21031.82|20951.82|10
1731598360000|2024-11-14 15:32:40|21031.01|20951.01|21030.46|20950.46|21031.01|20951.01|21020.91|20940.91|10
1731598370000|2024-11-14 15:32:50|21030.75|20950.75|21039.75|20959.75|21039.86|20959.86|21030.75|20950.75|10
1731598380000|2024-11-14 15:33:00|21040.38|20960.38|21045.56|20965.56|21045.56|20965.56|21038.94|20958.94|10
1731598390000|2024-11-14 15:33:10|21045.87|20965.87|21054.65|20974.65|21054.65|20974.65|21045.87|20965.87|10
1731598400000|2024-11-14 15:33:20|21054.99|20974.99|21051.05|20971.05|21054.99|20974.99|21049.42|20969.42|10
1731598410000|2024-11-14 15:33:30|21051.58|20971.58|21040.65|20960.65|21051.58|20971.58|21040.65|20960.65|10
1731598420000|2024-11-14 15:33:40|21039.38|20959.38|21030.31|20950.31|21039.38|20959.38|21030.31|20950.31|10
1731598430000|2024-11-14 15:33:50|21029.77|20949.77|21016.22|20936.22|21029.77|20949.77|21016.22|20936.22|10
1731598440000|2024-11-14 15:34:00|21016.27|20936.27|21045.1|20965.1|21045.1|20965.1|21015.86|20935.86|10
1731598450000|2024-11-14 15:34:10|21049.97|20969.97|21080.24|21000.24|21080.24|21000.24|21049.97|20969.97|10
1731598460000|2024-11-14 15:34:20|21080.02|21000.02|21089.61|21009.61|21098.68|21018.68|21079.72|20999.72|10
1731598470000|2024-11-14 15:34:30|21087.44|21007.44|21079.27|20999.27|21087.44|21007.44|21079.27|20999.27|10
1731598480000|2024-11-14 15:34:40|21078.14|20998.14|21063.69|20983.69|21078.14|20998.14|21063.69|20983.69|10
1731598490000|2024-11-14 15:34:50|21062.98|20982.98|21051.37|20971.37|21062.98|20982.98|21051.37|20971.37|10
1731598500000|2024-11-14 15:35:00|21050.91|20970.91|21053.83|20973.83|21053.83|20973.83|21049.74|20969.74|10
1731598510000|2024-11-14 15:35:10|21053.15|20973.15|21037.78|20957.78|21053.15|20973.15|21037.44|20957.44|10
1731598520000|2024-11-14 15:35:20|21039.4|20959.4|21061.53|20981.53|21061.53|20981.53|21039.4|20959.4|10
1731598530000|2024-11-14 15:35:30|21059.51|20979.51|21081.08|21001.08|21081.08|21001.08|21059.51|20979.51|10
1731598540000|2024-11-14 15:35:40|21081.82|21001.82|21083.54|21003.54|21084.25|21004.25|21080.89|21000.89|10
1731598550000|2024-11-14 15:35:50|21085.04|21005.04|21083.21|21003.21|21087.76|21007.76|21083.14|21003.14|10
1731598560000|2024-11-14 15:36:00|21084.71|21004.71|21068.83|20988.83|21084.97|21004.97|21068.83|20988.83|10
1731598570000|2024-11-14 15:36:10|21069.11|20989.11|21073.12|20993.12|21075.52|20995.52|21069.11|20989.11|10
1731598580000|2024-11-14 15:36:20|21073.85|20993.85|21084.86|21004.86|21085.06|21005.06|21073.85|20993.85|10
1731598590000|2024-11-14 15:36:30|21088.75|21008.75|21100.63|21020.63|21102.57|21022.57|21088.75|21008.75|10
1731598600000|2024-11-14 15:36:40|21101.2|21021.2|21095.28|21015.28|21106.36|21026.36|21095.28|21015.28|10
1731598610000|2024-11-14 15:36:50|21089.35|21009.35|21082.06|21002.06|21089.35|21009.35|21080.88|21000.88|10
1731598620000|2024-11-14 15:37:00|21081.15|21001.15|21082.34|21002.34|21086.4|21006.4|21081.15|21001.15|10
1731598630000|2024-11-14 15:37:10|21080.35|21000.35|21080.78|21000.78|21081.09|21001.09|21077.65|20997.65|10
1731598640000|2024-11-14 15:37:20|21081.6|21001.6|21087.11|21007.11|21088.31|21008.31|21081.6|21001.6|10
1731598650000|2024-11-14 15:37:30|21085.84|21005.84|21071.61|20991.61|21086.04|21006.04|21069.61|20989.61|10
1731598660000|2024-11-14 15:37:40|21075.12|20995.12|21076.95|20996.95|21076.95|20996.95|21072.69|20992.69|10
1731598670000|2024-11-14 15:37:50|21078.28|20998.28|21082.66|21002.66|21082.66|21002.66|21077.94|20997.94|9
1731598680000|2024-11-14 15:38:00|21082.9|21002.9|21086.52|21006.52|21086.52|21006.52|21079.3|20999.3|10
1731598690000|2024-11-14 15:38:10|21090.92|21010.92|21111.34|21031.34|21111.34|21031.34|21090.92|21010.92|10
1731598700000|2024-11-14 15:38:20|21111.81|21031.81|21111.71|21031.71|21114.38|21034.38|21107.36|21027.36|10
1731598710000|2024-11-14 15:38:30|21111.37|21031.37|21119.51|21039.51|21122.24|21042.24|21108.79|21028.79|10
1731598720000|2024-11-14 15:38:40|21118.46|21038.46|21125.15|21045.15|21125.15|21045.15|21118.46|21038.46|10
1731598730000|2024-11-14 15:38:50|21126.29|21046.29|21131.33|21051.33|21131.53|21051.53|21126.29|21046.29|10
1731598740000|2024-11-14 15:39:00|21131.27|21051.27|21134|21054|21135.45|21055.45|21128.79|21048.79|10
1731598750000|2024-11-14 15:39:10|21133.98|21053.98|21138.63|21058.63|21140.87|21060.87|21133.98|21053.98|10
1731598760000|2024-11-14 15:39:20|21139.35|21059.35|21126.97|21046.97|21139.35|21059.35|21126.97|21046.97|10
1731598770000|2024-11-14 15:39:30|21126.86|21046.86|21116.21|21036.21|21126.86|21046.86|21116.21|21036.21|10
1731598780000|2024-11-14 15:39:40|21112.83|21032.83|21097.87|21017.87|21112.83|21032.83|21097.87|21017.87|10
1731598790000|2024-11-14 15:39:50|21098.31|21018.31|21104.43|21024.43|21104.94|21024.94|21097.89|21017.89|10
1731598800000|2024-11-14 15:40:00|21104.77|21024.77|21095.03|21015.03|21105.19|21025.19|21094.98|21014.98|10
1731598810000|2024-11-14 15:40:10|21092.93|21012.93|21097.39|21017.39|21097.39|21017.39|21090.95|21010.95|10
1731598820000|2024-11-14 15:40:20|21096.62|21016.62|21104.24|21024.24|21104.24|21024.24|21093.95|21013.95|10
1731598830000|2024-11-14 15:40:30|21104.08|21024.08|21106.3|21026.3|21109.06|21029.06|21103.51|21023.51|10
1731598840000|2024-11-14 15:40:40|21107.56|21027.56|21110.07|21030.07|21110.07|21030.07|21107.04|21027.04|10
1731598850000|2024-11-14 15:40:50|21110.32|21030.32|21106.93|21026.93|21111.29|21031.29|21106.93|21026.93|10
1731598860000|2024-11-14 15:41:00|21105.52|21025.52|21086.77|21006.77|21105.52|21025.52|21086.77|21006.77|10
1731598870000|2024-11-14 15:41:10|21085.35|21005.35|21076.13|20996.13|21085.35|21005.35|21074.73|20994.73|10
1731598880000|2024-11-14 15:41:20|21073.76|20993.76|21068.22|20988.22|21073.76|20993.76|21067.52|20987.52|10
1731598890000|2024-11-14 15:41:30|21067.33|20987.33|21069.05|20989.05|21070.08|20990.08|21067.06|20987.06|10
1731598900000|2024-11-14 15:41:40|21069.13|20989.13|21075.84|20995.84|21076.79|20996.79|21069.13|20989.13|10
1731598910000|2024-11-14 15:41:50|21074.6|20994.6|21071.65|20991.65|21075.54|20995.54|21071.65|20991.65|10
1731598920000|2024-11-14 15:42:00|21069.99|20989.99|21075.27|20995.27|21075.27|20995.27|21068.02|20988.02|10
1731598930000|2024-11-14 15:42:10|21074.71|20994.71|21076.71|20996.71|21081.11|21001.11|21073.18|20993.18|10
1731598940000|2024-11-14 15:42:20|21072.68|20992.68|21066.84|20986.84|21072.68|20992.68|21063.32|20983.32|10
1731598950000|2024-11-14 15:42:30|21065.21|20985.21|21052.57|20972.57|21065.21|20985.21|21049.28|20969.28|10
1731598960000|2024-11-14 15:42:40|21053.73|20973.73|21050.25|20970.25|21056.07|20976.07|21050.06|20970.06|9
1731598970000|2024-11-14 15:42:50|21049.56|20969.56|21042.98|20962.98|21049.56|20969.56|21042.98|20962.98|10
1731598980000|2024-11-14 15:43:00|21044.86|20964.86|21049.46|20969.46|21049.83|20969.83|21044.13|20964.13|10
1731598990000|2024-11-14 15:43:10|21048.74|20968.74|21048.23|20968.23|21052.17|20972.17|21048.23|20968.23|10
1731599000000|2024-11-14 15:43:20|21048.24|20968.24|21055.1|20975.1|21055.1|20975.1|21047.66|20967.66|10
1731599010000|2024-11-14 15:43:30|21056.83|20976.83|21064.64|20984.64|21066.48|20986.48|21056.83|20976.83|10
1731599020000|2024-11-14 15:43:40|21066.51|20986.51|21068.17|20988.17|21068.65|20988.65|21066.51|20986.51|10
1731599030000|2024-11-14 15:43:50|21067.45|20987.45|21062.46|20982.46|21069.17|20989.17|21062.2|20982.2|10
1731599040000|2024-11-14 15:44:00|21063.43|20983.43|21061.09|20981.09|21063.43|20983.43|21058.42|20978.42|10
1731599050000|2024-11-14 15:44:10|21061.3|20981.3|21056.56|20976.56|21061.3|20981.3|21055.47|20975.47|10
1731599060000|2024-11-14 15:44:20|21057.09|20977.09|21062.01|20982.01|21065.33|20985.33|21057.09|20977.09|10
1731599070000|2024-11-14 15:44:30|21062.49|20982.49|21066.72|20986.72|21066.99|20986.99|21062.49|20982.49|10
1731599080000|2024-11-14 15:44:40|21067.03|20987.03|21076.62|20996.62|21076.62|20996.62|21067.03|20987.03|10
1731599090000|2024-11-14 15:44:50|21077.78|20997.78|21076.39|20996.39|21078.89|20998.89|21075.46|20995.46|10
1731599100000|2024-11-14 15:45:00|21075.2|20995.2|21071.75|20991.75|21075.64|20995.64|21071.75|20991.75|10
1731599110000|2024-11-14 15:45:10|21068.65|20988.65|21058.4|20978.4|21068.65|20988.65|21058.4|20978.4|10
1731599120000|2024-11-14 15:45:20|21056.77|20976.77|21056.01|20976.01|21057.16|20977.16|21051.2|20971.2|10
1731599130000|2024-11-14 15:45:30|21056.14|20976.14|21059.57|20979.57|21059.57|20979.57|21056.14|20976.14|10
1731599140000|2024-11-14 15:45:40|21060.08|20980.08|21059.66|20979.66|21061.45|20981.45|21059.12|20979.12|10
1731599150000|2024-11-14 15:45:50|21059.85|20979.85|21050.77|20970.77|21060.35|20980.35|21050.77|20970.77|9
1731599160000|2024-11-14 15:46:00|21050.62|20970.62|21046.39|20966.39|21050.62|20970.62|21046.39|20966.39|10
1731599170000|2024-11-14 15:46:10|21045.51|20965.51|21066.87|20986.87|21066.87|20986.87|21045.51|20965.51|10
1731599180000|2024-11-14 15:46:20|21067.5|20987.5|21070.17|20990.17|21078.2|20998.2|21067.5|20987.5|10
1731599190000|2024-11-14 15:46:30|21074.21|20994.21|21069.94|20989.94|21074.21|20994.21|21068.38|20988.38|10
1731599200000|2024-11-14 15:46:40|21068.88|20988.88|21068.5|20988.5|21068.88|20988.88|21065.48|20985.48|10
1731599210000|2024-11-14 15:46:50|21069.53|20989.53|21077.55|20997.55|21078.07|20998.07|21069.53|20989.53|10
1731599220000|2024-11-14 15:47:00|21078.89|20998.89|21085.08|21005.08|21086.08|21006.08|21078.89|20998.89|10
1731599230000|2024-11-14 15:47:10|21085.25|21005.25|21087.97|21007.97|21094.11|21014.11|21084.98|21004.98|10
1731599240000|2024-11-14 15:47:20|21088.19|21008.19|21080.84|21000.84|21088.78|21008.78|21080.84|21000.84|10
1731599250000|2024-11-14 15:47:30|21080.05|21000.05|21081.52|21001.52|21081.52|21001.52|21079.21|20999.21|10
1731599260000|2024-11-14 15:47:40|21082.26|21002.26|21080.34|21000.34|21083.87|21003.87|21080.34|21000.34|10
1731599270000|2024-11-14 15:47:50|21079.61|20999.61|21085.89|21005.89|21087.42|21007.42|21078.87|20998.87|10
1731599280000|2024-11-14 15:48:00|21085.64|21005.64|21089.47|21009.47|21089.94|21009.94|21085.64|21005.64|10
1731599290000|2024-11-14 15:48:10|21091.21|21011.21|21096.08|21016.08|21096.08|21016.08|21091.21|21011.21|10
1731599300000|2024-11-14 15:48:20|21097.34|21017.34|21098.73|21018.73|21099.05|21019.05|21094.98|21014.98|10
1731599310000|2024-11-14 15:48:30|21098.63|21018.63|21085.49|21005.49|21098.69|21018.69|21085.49|21005.49|10
1731599320000|2024-11-14 15:48:40|21084.57|21004.57|21084.81|21004.81|21087.07|21007.07|21083.94|21003.94|10
1731599330000|2024-11-14 15:48:50|21085.25|21005.25|21084.1|21004.1|21086.17|21006.17|21083.99|21003.99|10
1731599340000|2024-11-14 15:49:00|21084.21|21004.21|21050.71|20970.71|21084.21|21004.21|21050.71|20970.71|10
1731599350000|2024-11-14 15:49:10|21050.11|20970.11|21006.76|20926.76|21050.11|20970.11|21006.76|20926.76|10
1731599360000|2024-11-14 15:49:20|21005.44|20925.44|21007.89|20927.89|21007.89|20927.89|21004.25|20924.25|10
1731599370000|2024-11-14 15:49:30|21007.8|20927.8|21018.78|20938.78|21018.78|20938.78|21007.68|20927.68|10
1731599380000|2024-11-14 15:49:40|21017.72|20937.72|21019.71|20939.71|21019.71|20939.71|21014.58|20934.58|10
1731599390000|2024-11-14 15:49:50|21019.46|20939.46|21034.48|20954.48|21034.48|20954.48|21019.46|20939.46|10
1731599400000|2024-11-14 15:50:00|21039.13|20959.13|21044.91|20964.91|21049.14|20969.14|21039.01|20959.01|10
1731599410000|2024-11-14 15:50:10|21044.32|20964.32|21037.45|20957.45|21044.32|20964.32|21035.86|20955.86|10
1731599420000|2024-11-14 15:50:20|21038.97|20958.97|21050.68|20970.68|21050.68|20970.68|21038.33|20958.33|10
1731599430000|2024-11-14 15:50:30|21051.14|20971.14|21065.7|20985.7|21065.7|20985.7|21051.14|20971.14|10
1731599440000|2024-11-14 15:50:40|21067.59|20987.59|21083.21|21003.21|21083.21|21003.21|21067.59|20987.59|10
1731599450000|2024-11-14 15:50:50|21084.8|21004.8|21095.71|21015.71|21095.71|21015.71|21084.8|21004.8|10
1731599460000|2024-11-14 15:51:00|21097.55|21017.55|21090.84|21010.84|21099.12|21019.12|21088.37|21008.37|10
1731599470000|2024-11-14 15:51:10|21092.13|21012.13|21077.52|20997.52|21092.13|21012.13|21077.52|20997.52|10
1731599480000|2024-11-14 15:51:20|21075.51|20995.51|21066.2|20986.2|21075.89|20995.89|21066.2|20986.2|10
1731599490000|2024-11-14 15:51:30|21065.32|20985.32|21057.88|20977.88|21065.32|20985.32|21057.25|20977.25|10
1731599500000|2024-11-14 15:51:40|21058.8|20978.8|21065.61|20985.61|21066.35|20986.35|21057.94|20977.94|10
1731599510000|2024-11-14 15:51:50|21064.69|20984.69|21055.87|20975.87|21064.69|20984.69|21055.09|20975.09|10
1731599520000|2024-11-14 15:52:00|21055.52|20975.52|21057.9|20977.9|21058.45|20978.45|21055.15|20975.15|10
1731599530000|2024-11-14 15:52:10|21058.36|20978.36|21072.25|20992.25|21072.25|20992.25|21058.36|20978.36|10
1731599540000|2024-11-14 15:52:20|21074.61|20994.61|21085.08|21005.08|21085.08|21005.08|21074.61|20994.61|10
1731599550000|2024-11-14 15:52:30|21086.33|21006.33|21098.06|21018.06|21098.06|21018.06|21086.33|21006.33|10
1731599560000|2024-11-14 15:52:40|21100.07|21020.07|21090.78|21010.78|21100.07|21020.07|21090.78|21010.78|9
1731599570000|2024-11-14 15:52:50|21089.68|21009.68|21090.84|21010.84|21091.28|21011.28|21088.88|21008.88|9
1731599580000|2024-11-14 15:53:00|21092.06|21012.06|21095.13|21015.13|21095.56|21015.56|21091.97|21011.97|10
1731599590000|2024-11-14 15:53:10|21095.32|21015.32|21100.18|21020.18|21100.18|21020.18|21095.32|21015.32|10
1731599600000|2024-11-14 15:53:20|21101.79|21021.79|21109.42|21029.42|21109.42|21029.42|21101.79|21021.79|10
1731599610000|2024-11-14 15:53:30|21110.17|21030.17|21115.93|21035.93|21116.3|21036.3|21109.66|21029.66|10
1731599620000|2024-11-14 15:53:40|21116.29|21036.29|21126.89|21046.89|21127.7|21047.7|21116.29|21036.29|10
1731599630000|2024-11-14 15:53:50|21127.18|21047.18|21131.71|21051.71|21131.71|21051.71|21122.77|21042.77|10
1731599640000|2024-11-14 15:54:00|21131.2|21051.2|21134.65|21054.65|21134.65|21054.65|21129.88|21049.88|10
1731599650000|2024-11-14 15:54:10|21133.44|21053.44|21122.63|21042.63|21133.44|21053.44|21121.82|21041.82|10
1731599660000|2024-11-14 15:54:20|21121.97|21041.97|21117.92|21037.92|21123.38|21043.38|21117.92|21037.92|10
1731599670000|2024-11-14 15:54:30|21119.09|21039.09|21118.07|21038.07|21119.34|21039.34|21118.01|21038.01|10
1731599680000|2024-11-14 15:54:40|21118.14|21038.14|21117.43|21037.43|21118.14|21038.14|21116.29|21036.29|10
1731599690000|2024-11-14 15:54:50|21116.82|21036.82|21111.18|21031.18|21117.35|21037.35|21111.18|21031.18|10
1731599700000|2024-11-14 15:55:00|21110|21030|21109.68|21029.68|21112.59|21032.59|21109.64|21029.64|10
1731599710000|2024-11-14 15:55:10|21110.49|21030.49|21109.38|21029.38|21111.1|21031.1|21109.38|21029.38|10
1731599720000|2024-11-14 15:55:20|21108.99|21028.99|21119.19|21039.19|21119.19|21039.19|21108.99|21028.99|10
1731599730000|2024-11-14 15:55:30|21121.45|21041.45|21116.27|21036.27|21121.45|21041.45|21114.12|21034.12|10
1731599740000|2024-11-14 15:55:40|21115.83|21035.83|21106.38|21026.38|21115.83|21035.83|21106.38|21026.38|10
1731599750000|2024-11-14 15:55:50|21106.49|21026.49|21102.43|21022.43|21106.5|21026.5|21101.21|21021.21|10
1731599760000|2024-11-14 15:56:00|21100.33|21020.33|21096.87|21016.87|21100.33|21020.33|21096.32|21016.32|10
1731599770000|2024-11-14 15:56:10|21097.21|21017.21|21097.53|21017.53|21097.76|21017.76|21094.43|21014.43|10
1731599780000|2024-11-14 15:56:20|21097.13|21017.13|21095.53|21015.53|21097.13|21017.13|21093.34|21013.34|10
1731599790000|2024-11-14 15:56:30|21093.83|21013.83|21097.12|21017.12|21097.76|21017.76|21092.37|21012.37|10
1731599800000|2024-11-14 15:56:40|21097.48|21017.48|21092.92|21012.92|21097.48|21017.48|21092.92|21012.92|10
1731599810000|2024-11-14 15:56:50|21093.71|21013.71|21092.82|21012.82|21093.71|21013.71|21091.1|21011.1|10
1731599820000|2024-11-14 15:57:00|21092.22|21012.22|21091.61|21011.61|21092.65|21012.65|21089.96|21009.96|10
1731599830000|2024-11-14 15:57:10|21092.26|21012.26|21091.7|21011.7|21097.13|21017.13|21091.7|21011.7|10
1731599840000|2024-11-14 15:57:20|21091.52|21011.52|21089.66|21009.66|21092.08|21012.08|21089.34|21009.34|10
1731599850000|2024-11-14 15:57:30|21091.14|21011.14|21098.01|21018.01|21099.86|21019.86|21091.14|21011.14|10
1731599860000|2024-11-14 15:57:40|21101.39|21021.39|21101|21021|21101.69|21021.69|21098.98|21018.98|10
1731599870000|2024-11-14 15:57:50|21100.46|21020.46|21103.93|21023.93|21104.26|21024.26|21100.4|21020.4|10
1731599880000|2024-11-14 15:58:00|21104.05|21024.05|21104.61|21024.61|21105.05|21025.05|21102.42|21022.42|10
1731599890000|2024-11-14 15:58:10|21103.03|21023.03|21100.44|21020.44|21103.03|21023.03|21098.6|21018.6|9
1731599900000|2024-11-14 15:58:20|21099.01|21019.01|21092.65|21012.65|21099.01|21019.01|21092.65|21012.65|10
1731599910000|2024-11-14 15:58:30|21094.05|21014.05|21090.03|21010.03|21094.05|21014.05|21090.03|21010.03|10
1731599920000|2024-11-14 15:58:40|21087.84|21007.84|21088.29|21008.29|21088.29|21008.29|21086.3|21006.3|10
1731599930000|2024-11-14 15:58:50|21087.94|21007.94|21086.68|21006.68|21087.94|21007.94|21086.68|21006.68|10
1731599940000|2024-11-14 15:59:00|21086.95|21006.95|21087.37|21007.37|21088.41|21008.41|21086.74|21006.74|10
1731599950000|2024-11-14 15:59:10|21087.4|21007.4|21086.22|21006.22|21087.78|21007.78|21084.4|21004.4|10
1731599960000|2024-11-14 15:59:20|21086.27|21006.27|21080.41|21000.41|21086.27|21006.27|21080.41|21000.41|10
1731599970000|2024-11-14 15:59:30|21075.52|20995.52|21053.77|20973.77|21075.52|20995.52|21051.99|20971.99|10
1731599980000|2024-11-14 15:59:40|21053.15|20973.15|21047.08|20967.08|21055.28|20975.28|21047.08|20967.08|10
1731599990000|2024-11-14 15:59:50|21047.82|20967.82|21053.66|20973.66|21053.66|20973.66|21047.07|20967.07|10
1731600000000|2024-11-14 16:00:00|21053.35|20973.35|21057.78|20977.78|21057.89|20977.89|21053.33|20973.33|10
1731600010000|2024-11-14 16:00:10|21059.45|20979.45|21056.63|20976.63|21062.26|20982.26|21056.63|20976.63|10
1731600020000|2024-11-14 16:00:20|21056.24|20976.24|21052.19|20972.19|21057.03|20977.03|21051.28|20971.28|10
1731600030000|2024-11-14 16:00:30|21053.45|20973.45|21061.8|20981.8|21063.4|20983.4|21053.45|20973.45|10
1731600040000|2024-11-14 16:00:40|21062.77|20982.77|21076.07|20996.07|21076.07|20996.07|21062.7|20982.7|10
1731600050000|2024-11-14 16:00:50|21074.29|20994.29|21086.99|21006.99|21088.14|21008.14|21074.29|20994.29|10
1731600060000|2024-11-14 16:01:00|21086.88|21006.88|21097.06|21017.06|21097.06|21017.06|21086.88|21006.88|10
1731600070000|2024-11-14 16:01:10|21099.15|21019.15|21095.74|21015.74|21102.69|21022.69|21095.74|21015.74|10
1731600080000|2024-11-14 16:01:20|21095.08|21015.08|21080.16|21000.16|21095.08|21015.08|21080.16|21000.16|10
1731600090000|2024-11-14 16:01:30|21079.83|20999.83|21089.68|21009.68|21090.37|21010.37|21079.83|20999.83|10
1731600100000|2024-11-14 16:01:40|21090.3|21010.3|21091.69|21011.69|21091.83|21011.83|21087.4|21007.4|10
1731600110000|2024-11-14 16:01:50|21091.55|21011.55|21078.13|20998.13|21091.55|21011.55|21077.38|20997.38|9
1731600120000|2024-11-14 16:02:00|21078.21|20998.21|21079.15|20999.15|21079.15|20999.15|21074.35|20994.35|10
1731600130000|2024-11-14 16:02:10|21078.58|20998.58|21080.72|21000.72|21080.72|21000.72|21076.32|20996.32|10
1731600140000|2024-11-14 16:02:20|21079.3|20999.3|21081.92|21001.92|21081.92|21001.92|21076.62|20996.62|10
1731600150000|2024-11-14 16:02:30|21081.95|21001.95|21070.84|20990.84|21081.95|21001.95|21070.84|20990.84|9
1731600160000|2024-11-14 16:02:40|21070.51|20990.51|21063.9|20983.9|21070.51|20990.51|21063.54|20983.54|10
1731600170000|2024-11-14 16:02:50|21063.1|20983.1|21053.9|20973.9|21063.1|20983.1|21053.9|20973.9|10
1731600180000|2024-11-14 16:03:00|21054.78|20974.78|21047.26|20967.26|21055.95|20975.95|21047.26|20967.26|10
1731600190000|2024-11-14 16:03:10|21046.82|20966.82|21035.71|20955.71|21046.82|20966.82|21035.71|20955.71|10
1731600200000|2024-11-14 16:03:20|21035.3|20955.3|21027.43|20947.43|21035.3|20955.3|21027.43|20947.43|10
1731600210000|2024-11-14 16:03:30|21026.55|20946.55|21023.88|20943.88|21026.55|20946.55|21023.88|20943.88|10
1731600220000|2024-11-14 16:03:40|21023.4|20943.4|21018.26|20938.26|21023.84|20943.84|21018.26|20938.26|10
1731600230000|2024-11-14 16:03:50|21016.47|20936.47|21008.19|20928.19|21016.47|20936.47|21008|20928|10
1731600240000|2024-11-14 16:04:00|21007.06|20927.06|21000.15|20920.15|21007.06|20927.06|20997.84|20917.84|10
1731600250000|2024-11-14 16:04:10|20999.4|20919.4|20995.26|20915.26|20999.57|20919.57|20995.26|20915.26|10
1731600260000|2024-11-14 16:04:20|20993.27|20913.27|20996.5|20916.5|20996.5|20916.5|20991.96|20911.96|10
1731600270000|2024-11-14 16:04:30|20995.37|20915.37|20994.31|20914.31|20995.37|20915.37|20988.51|20908.51|10
1731600280000|2024-11-14 16:04:40|20995.73|20915.73|21022|20942|21022|20942|20995.73|20915.73|10
1731600290000|2024-11-14 16:04:50|21021.7|20941.7|21037.02|20957.02|21037.66|20957.66|21021.45|20941.45|10
1731600300000|2024-11-14 16:05:00|21040.06|20960.06|21065.59|20985.59|21065.59|20985.59|21040.06|20960.06|10
1731600310000|2024-11-14 16:05:10|21069.42|20989.42|21078.29|20998.29|21082.2|21002.2|21069.42|20989.42|10
1731600320000|2024-11-14 16:05:20|21077.87|20997.87|21084.24|21004.24|21084.24|21004.24|21075.94|20995.94|10
1731600330000|2024-11-14 16:05:30|21083.5|21003.5|21101.33|21021.33|21101.33|21021.33|21081.39|21001.39|10
1731600340000|2024-11-14 16:05:40|21107.71|21027.71|21110.27|21030.27|21110.27|21030.27|21105.14|21025.14|10
1731600350000|2024-11-14 16:05:50|21111.33|21031.33|21120.04|21040.04|21120.04|21040.04|21111.33|21031.33|10
1731600360000|2024-11-14 16:06:00|21123.09|21043.09|21123.49|21043.49|21123.49|21043.49|21118.75|21038.75|10
1731600370000|2024-11-14 16:06:10|21124.44|21044.44|21140.1|21060.1|21140.57|21060.57|21123.21|21043.21|10
1731600380000|2024-11-14 16:06:20|21139.92|21059.92|21149.79|21069.79|21149.79|21069.79|21139.92|21059.92|10
1731600390000|2024-11-14 16:06:30|21149.75|21069.75|21153.31|21073.31|21153.48|21073.48|21148.72|21068.72|10
1731600400000|2024-11-14 16:06:40|21155.92|21075.92|21156.07|21076.07|21156.93|21076.93|21153.46|21073.46|10
1731600410000|2024-11-14 16:06:50|21158.18|21078.18|21167.93|21087.93|21169.32|21089.32|21158.18|21078.18|10
1731600420000|2024-11-14 16:07:00|21167.77|21087.77|21160.97|21080.97|21167.97|21087.97|21160.97|21080.97|10
1731600430000|2024-11-14 16:07:10|21160.25|21080.25|21144.68|21064.68|21160.25|21080.25|21144.68|21064.68|10
1731600440000|2024-11-14 16:07:20|21143.41|21063.41|21137.32|21057.32|21143.41|21063.41|21137.32|21057.32|10
1731600450000|2024-11-14 16:07:30|21137.07|21057.07|21143.81|21063.81|21143.81|21063.81|21137.07|21057.07|10
1731600460000|2024-11-14 16:07:40|21143.48|21063.48|21148.64|21068.64|21148.64|21068.64|21143.48|21063.48|10
1731600470000|2024-11-14 16:07:50|21147.27|21067.27|21157.85|21077.85|21158.3|21078.3|21146.67|21066.67|10
1731600480000|2024-11-14 16:08:00|21158.27|21078.27|21145.86|21065.86|21158.61|21078.61|21145.86|21065.86|10
1731600490000|2024-11-14 16:08:10|21147.75|21067.75|21146.56|21066.56|21151.54|21071.54|21146.56|21066.56|10
1731600500000|2024-11-14 16:08:20|21147.1|21067.1|21144.03|21064.03|21147.1|21067.1|21144.03|21064.03|9
1731600510000|2024-11-14 16:08:30|21144.07|21064.07|21138.36|21058.36|21144.07|21064.07|21138.36|21058.36|10
1731600520000|2024-11-14 16:08:40|21137.61|21057.61|21133.84|21053.84|21137.61|21057.61|21133.84|21053.84|10
1731600530000|2024-11-14 16:08:50|21133.39|21053.39|21130.82|21050.82|21133.39|21053.39|21130.82|21050.82|10
1731600540000|2024-11-14 16:09:00|21129.27|21049.27|21124.85|21044.85|21129.27|21049.27|21124.85|21044.85|10
1731600550000|2024-11-14 16:09:10|21124.32|21044.32|21137.97|21057.97|21142.12|21062.12|21124.32|21044.32|10
1731600560000|2024-11-14 16:09:20|21140.8|21060.8|21131.82|21051.82|21140.8|21060.8|21131.82|21051.82|10
1731600570000|2024-11-14 16:09:30|21138.19|21058.19|21145.4|21065.4|21145.4|21065.4|21138.19|21058.19|10
1731600580000|2024-11-14 16:09:40|21145.96|21065.96|21156.58|21076.58|21156.58|21076.58|21145.96|21065.96|10
1731600590000|2024-11-14 16:09:50|21156.79|21076.79|21162.44|21082.44|21165.67|21085.67|21156.79|21076.79|10
1731600600000|2024-11-14 16:10:00|21163.83|21083.83|21161.32|21081.32|21164.13|21084.13|21161.32|21081.32|10
1731600610000|2024-11-14 16:10:10|21162.67|21082.67|21158.06|21078.06|21164.59|21084.59|21157.79|21077.79|10
1731600620000|2024-11-14 16:10:20|21156.66|21076.66|21147.61|21067.61|21156.66|21076.66|21147.61|21067.61|10
1731600630000|2024-11-14 16:10:30|21148.79|21068.79|21128.41|21048.41|21148.8|21068.8|21128.41|21048.41|10
1731600640000|2024-11-14 16:10:40|21126.75|21046.75|21120.56|21040.56|21126.75|21046.75|21120.13|21040.13|10
1731600650000|2024-11-14 16:10:50|21119.18|21039.18|21122.2|21042.2|21122.2|21042.2|21116.96|21036.96|10
1731600660000|2024-11-14 16:11:00|21124.05|21044.05|21121.79|21041.79|21124.66|21044.66|21121.56|21041.56|10
1731600670000|2024-11-14 16:11:10|21121.6|21041.6|21118.92|21038.92|21123.06|21043.06|21118.92|21038.92|10
1731600680000|2024-11-14 16:11:20|21120.8|21040.8|21102.99|21022.99|21120.8|21040.8|21102.99|21022.99|10
1731600690000|2024-11-14 16:11:30|21106.12|21026.12|21099.94|21019.94|21106.12|21026.12|21097.98|21017.98|10
1731600700000|2024-11-14 16:11:40|21101.94|21021.94|21097.69|21017.69|21101.94|21021.94|21097.47|21017.47|10
1731600710000|2024-11-14 16:11:50|21096.81|21016.81|21095.6|21015.6|21097.2|21017.2|21095.6|21015.6|10
1731600720000|2024-11-14 16:12:00|21095.93|21015.93|21101.16|21021.16|21101.16|21021.16|21095.93|21015.93|10
1731600730000|2024-11-14 16:12:10|21100.67|21020.67|21104.61|21024.61|21106.1|21026.1|21097.63|21017.63|10
1731600740000|2024-11-14 16:12:20|21102.93|21022.93|21109.66|21029.66|21110.53|21030.53|21102.8|21022.8|10
1731600750000|2024-11-14 16:12:30|21104.55|21024.55|21104.42|21024.42|21105.93|21025.93|21102.02|21022.02|9
1731600760000|2024-11-14 16:12:40|21104.72|21024.72|21115.3|21035.3|21115.3|21035.3|21104.72|21024.72|10
1731600770000|2024-11-14 16:12:50|21117.19|21037.19|21123.5|21043.5|21123.76|21043.76|21117.19|21037.19|10
1731600780000|2024-11-14 16:13:00|21122.7|21042.7|21112.16|21032.16|21122.7|21042.7|21112.16|21032.16|10
1731600790000|2024-11-14 16:13:10|21110.51|21030.51|21105.48|21025.48|21110.51|21030.51|21105.48|21025.48|10
1731600800000|2024-11-14 16:13:20|21105.87|21025.87|21108.87|21028.87|21109.42|21029.42|21105.87|21025.87|10
1731600810000|2024-11-14 16:13:30|21108.92|21028.92|21106.58|21026.58|21109.4|21029.4|21105.62|21025.62|10
1731600820000|2024-11-14 16:13:40|21106.62|21026.62|21107.3|21027.3|21108|21028|21104.63|21024.63|10
1731600830000|2024-11-14 16:13:50|21107.5|21027.5|21108.78|21028.78|21109.75|21029.75|21106.88|21026.88|10
1731600840000|2024-11-14 16:14:00|21109.92|21029.92|21106.23|21026.23|21110.75|21030.75|21106.23|21026.23|10
1731600850000|2024-11-14 16:14:10|21106.55|21026.55|21104.95|21024.95|21106.55|21026.55|21103.72|21023.72|10
1731600860000|2024-11-14 16:14:20|21105.58|21025.58|21104.35|21024.35|21106.06|21026.06|21104.16|21024.16|10
1731600870000|2024-11-14 16:14:30|21104.03|21024.03|21109.6|21029.6|21109.6|21029.6|21104.03|21024.03|10
1731600880000|2024-11-14 16:14:40|21109.25|21029.25|21105.7|21025.7|21109.25|21029.25|21102.25|21022.25|10
1731600890000|2024-11-14 16:14:50|21104.78|21024.78|21109.36|21029.36|21109.36|21029.36|21103.82|21023.82|10
1731600900000|2024-11-14 16:15:00|21110.24|21030.24|21107.83|21027.83|21111.58|21031.58|21106.94|21026.94|10
1731600910000|2024-11-14 16:15:10|21107.17|21027.17|21105.24|21025.24|21109.62|21029.62|21104.8|21024.8|10
1731600920000|2024-11-14 16:15:20|21105.27|21025.27|21107.56|21027.56|21107.56|21027.56|21102.44|21022.44|10
1731600930000|2024-11-14 16:15:30|21108.34|21028.34|21118.91|21038.91|21118.91|21038.91|21108.34|21028.34|9
1731600940000|2024-11-14 16:15:40|21119.33|21039.33|21121.88|21041.88|21123.59|21043.59|21118.56|21038.56|10
1731600950000|2024-11-14 16:15:50|21122.64|21042.64|21122.39|21042.39|21122.64|21042.64|21119.84|21039.84|10
1731600960000|2024-11-14 16:16:00|21123.07|21043.07|21120.57|21040.57|21123.37|21043.37|21120.57|21040.57|10
1731600970000|2024-11-14 16:16:10|21122.62|21042.62|21143.54|21063.54|21143.54|21063.54|21122.62|21042.62|10
1731600980000|2024-11-14 16:16:20|21147.72|21067.72|21169.22|21089.22|21169.22|21089.22|21147.72|21067.72|10
1731600990000|2024-11-14 16:16:30|21171.57|21091.57|21178.73|21098.73|21178.73|21098.73|21170.59|21090.59|10
1731601000000|2024-11-14 16:16:40|21180.05|21100.05|21174.83|21094.83|21181.05|21101.05|21174.83|21094.83|10
1731601010000|2024-11-14 16:16:50|21172.25|21092.25|21168.28|21088.28|21173.76|21093.76|21167.98|21087.98|10
1731601020000|2024-11-14 16:17:00|21170.41|21090.41|21181.33|21101.33|21181.33|21101.33|21168.43|21088.43|10
1731601030000|2024-11-14 16:17:10|21182.93|21102.93|21186.04|21106.04|21187.55|21107.55|21182.05|21102.05|10
1731601040000|2024-11-14 16:17:20|21187.11|21107.11|21191.43|21111.43|21191.82|21111.82|21185.96|21105.96|10
1731601050000|2024-11-14 16:17:30|21191.95|21111.95|21183.9|21103.9|21191.95|21111.95|21183.9|21103.9|10
1731601060000|2024-11-14 16:17:40|21183.32|21103.32|21183.86|21103.86|21183.86|21103.86|21179.52|21099.52|10
1731601070000|2024-11-14 16:17:50|21183.95|21103.95|21184.86|21104.86|21184.86|21104.86|21183.36|21103.36|10
1731601080000|2024-11-14 16:18:00|21184.22|21104.22|21179.79|21099.79|21184.22|21104.22|21179.36|21099.36|10
1731601090000|2024-11-14 16:18:10|21180.61|21100.61|21184.99|21104.99|21184.99|21104.99|21180.61|21100.61|10
1731601100000|2024-11-14 16:18:20|21185.52|21105.52|21199.56|21119.56|21199.56|21119.56|21185.52|21105.52|10
1731601110000|2024-11-14 16:18:30|21199.68|21119.68|21213.55|21133.55|21213.55|21133.55|21197.55|21117.55|10
1731601120000|2024-11-14 16:18:40|21214.73|21134.73|21214.5|21134.5|21214.73|21134.73|21213.18|21133.18|10
1731601130000|2024-11-14 16:18:50|21215.53|21135.53|21218.25|21138.25|21218.62|21138.62|21215.28|21135.28|10
1731601140000|2024-11-14 16:19:00|21218.2|21138.2|21213.59|21133.59|21218.3|21138.3|21213.59|21133.59|10
1731601150000|2024-11-14 16:19:10|21215.16|21135.16|21214.43|21134.43|21216.44|21136.44|21213.53|21133.53|10
1731601160000|2024-11-14 16:19:20|21214.88|21134.88|21210.74|21130.74|21216.25|21136.25|21210.74|21130.74|10
1731601170000|2024-11-14 16:19:30|21210.79|21130.79|21212.69|21132.69|21213.41|21133.41|21210.79|21130.79|10
1731601180000|2024-11-14 16:19:40|21213.64|21133.64|21220.54|21140.54|21220.54|21140.54|21213.64|21133.64|10
1731601190000|2024-11-14 16:19:50|21221.62|21141.62|21227.04|21147.04|21227.04|21147.04|21221.62|21141.62|10
1731601200000|2024-11-14 16:20:00|21228.59|21148.59|21232.26|21152.26|21232.26|21152.26|21228.16|21148.16|10
1731601210000|2024-11-14 16:20:10|21232.99|21152.99|21235.74|21155.74|21237.39|21157.39|21232.99|21152.99|10
1731601220000|2024-11-14 16:20:20|21235.68|21155.68|21235.61|21155.61|21238.78|21158.78|21234.52|21154.52|10
1731601230000|2024-11-14 16:20:30|21234.25|21154.25|21231.74|21151.74|21235.25|21155.25|21231.74|21151.74|10
1731601240000|2024-11-14 16:20:40|21231.67|21151.67|21230.87|21150.87|21233.13|21153.13|21229.79|21149.79|10
1731601250000|2024-11-14 16:20:50|21231.73|21151.73|21231.65|21151.65|21232.51|21152.51|21231.16|21151.16|10
1731601260000|2024-11-14 16:21:00|21231.57|21151.57|21225.41|21145.41|21231.57|21151.57|21224.42|21144.42|10
1731601270000|2024-11-14 16:21:10|21223.21|21143.21|21213.18|21133.18|21223.21|21143.21|21213.11|21133.11|10
1731601280000|2024-11-14 16:21:20|21212.44|21132.44|21211.08|21131.08|21213.23|21133.23|21210.18|21130.18|10
1731601290000|2024-11-14 16:21:30|21211.18|21131.18|21210.61|21130.61|21211.83|21131.83|21209.04|21129.04|10
1731601300000|2024-11-14 16:21:40|21210.56|21130.56|21218.49|21138.49|21218.49|21138.49|21210.56|21130.56|10
1731601310000|2024-11-14 16:21:50|21219.02|21139.02|21225.15|21145.15|21225.15|21145.15|21219.01|21139.01|10
1731601320000|2024-11-14 16:22:00|21226.02|21146.02|21232.66|21152.66|21232.88|21152.88|21226.02|21146.02|10
1731601330000|2024-11-14 16:22:10|21235.48|21155.48|21233.49|21153.49|21236.46|21156.46|21232.56|21152.56|10
1731601340000|2024-11-14 16:22:20|21233.14|21153.14|21238.71|21158.71|21238.71|21158.71|21233.14|21153.14|10
1731601350000|2024-11-14 16:22:30|21239.93|21159.93|21237.76|21157.76|21240.04|21160.04|21237.76|21157.76|10
1731601360000|2024-11-14 16:22:40|21238.68|21158.68|21235.53|21155.53|21238.68|21158.68|21235.53|21155.53|10
1731601370000|2024-11-14 16:22:50|21235.7|21155.7|21241.86|21161.86|21241.86|21161.86|21234.25|21154.25|10
1731601380000|2024-11-14 16:23:00|21241.83|21161.83|21237.23|21157.23|21241.83|21161.83|21237.23|21157.23|10
1731601390000|2024-11-14 16:23:10|21238.18|21158.18|21229.72|21149.72|21238.18|21158.18|21229.72|21149.72|10
1731601400000|2024-11-14 16:23:20|21229.85|21149.85|21226.28|21146.28|21230.78|21150.78|21225.74|21145.74|10
1731601410000|2024-11-14 16:23:30|21225.85|21145.85|21222.34|21142.34|21225.85|21145.85|21220.81|21140.81|10
1731601420000|2024-11-14 16:23:40|21220.71|21140.71|21219.39|21139.39|21221.34|21141.34|21219.38|21139.38|10
1731601430000|2024-11-14 16:23:50|21219.48|21139.48|21219.2|21139.2|21220.09|21140.09|21218.28|21138.28|10
1731601440000|2024-11-14 16:24:00|21219.26|21139.26|21220.07|21140.07|21220.7|21140.7|21217.73|21137.73|10
1731601450000|2024-11-14 16:24:10|21218.24|21138.24|21218.66|21138.66|21218.81|21138.81|21216.62|21136.62|10
1731601460000|2024-11-14 16:24:20|21219.19|21139.19|21223.68|21143.68|21223.68|21143.68|21219.19|21139.19|10
1731601470000|2024-11-14 16:24:30|21223.73|21143.73|21217.73|21137.73|21223.91|21143.91|21217.73|21137.73|10
1731601480000|2024-11-14 16:24:40|21218.02|21138.02|21221.15|21141.15|21221.41|21141.41|21218.02|21138.02|9
1731601490000|2024-11-14 16:24:50|21221.39|21141.39|21228.9|21148.9|21228.9|21148.9|21220.19|21140.19|10
1731601500000|2024-11-14 16:25:00|21229.36|21149.36|21225.02|21145.02|21229.36|21149.36|21225.02|21145.02|10
1731601510000|2024-11-14 16:25:10|21225.03|21145.03|21222.24|21142.24|21225.69|21145.69|21222.24|21142.24|10
1731601520000|2024-11-14 16:25:20|21220.79|21140.79|21215.86|21135.86|21220.79|21140.79|21215.86|21135.86|10
1731601530000|2024-11-14 16:25:30|21213.98|21133.98|21202.31|21122.31|21213.98|21133.98|21202.31|21122.31|10
1731601540000|2024-11-14 16:25:40|21201.69|21121.69|21202.87|21122.87|21202.87|21122.87|21199.84|21119.84|10
1731601550000|2024-11-14 16:25:50|21203.41|21123.41|21207.23|21127.23|21208.81|21128.81|21203.41|21123.41|10
1731601560000|2024-11-14 16:26:00|21207.29|21127.29|21214.13|21134.13|21214.13|21134.13|21207.29|21127.29|10
1731601570000|2024-11-14 16:26:10|21214.88|21134.88|21210.34|21130.34|21216.42|21136.42|21209.86|21129.86|10
1731601580000|2024-11-14 16:26:20|21210.25|21130.25|21213.76|21133.76|21214.18|21134.18|21209.43|21129.43|10
1731601590000|2024-11-14 16:26:30|21213.56|21133.56|21216.27|21136.27|21217.07|21137.07|21212.35|21132.35|10
1731601600000|2024-11-14 16:26:40|21215.5|21135.5|21220.28|21140.28|21221.58|21141.58|21215.24|21135.24|10
1731601610000|2024-11-14 16:26:50|21220.74|21140.74|21216.82|21136.82|21220.74|21140.74|21216.82|21136.82|9
1731601620000|2024-11-14 16:27:00|21216.14|21136.14|21214.14|21134.14|21216.14|21136.14|21213.74|21133.74|10
1731601630000|2024-11-14 16:27:10|21213.45|21133.45|21215.86|21135.86|21215.86|21135.86|21212.87|21132.87|10
1731601640000|2024-11-14 16:27:20|21216.37|21136.37|21218.53|21138.53|21219.33|21139.33|21215.78|21135.78|10
1731601650000|2024-11-14 16:27:30|21220.23|21140.23|21214.43|21134.43|21220.23|21140.23|21214.43|21134.43|10
1731601660000|2024-11-14 16:27:40|21213.59|21133.59|21215.17|21135.17|21215.58|21135.58|21211.9|21131.9|10
1731601670000|2024-11-14 16:27:50|21216.7|21136.7|21211.52|21131.52|21218.03|21138.03|21211.52|21131.52|10
1731601680000|2024-11-14 16:28:00|21211.49|21131.49|21208.46|21128.46|21211.49|21131.49|21207.94|21127.94|10
1731601690000|2024-11-14 16:28:10|21207.44|21127.44|21214.67|21134.67|21214.72|21134.72|21206.27|21126.27|10
1731601700000|2024-11-14 16:28:20|21215.28|21135.28|21218.01|21138.01|21218.01|21138.01|21215.28|21135.28|10
1731601710000|2024-11-14 16:28:30|21217.1|21137.1|21224.89|21144.89|21224.89|21144.89|21217.1|21137.1|10
1731601720000|2024-11-14 16:28:40|21224.64|21144.64|21234.33|21154.33|21237|21157|21224.64|21144.64|10
1731601730000|2024-11-14 16:28:50|21234.38|21154.38|21235.62|21155.62|21237.2|21157.2|21234.38|21154.38|10
1731601740000|2024-11-14 16:29:00|21234.41|21154.41|21229.33|21149.33|21234.41|21154.41|21228.37|21148.37|10
1731601750000|2024-11-14 16:29:10|21229.25|21149.25|21231.43|21151.43|21233.45|21153.45|21229.25|21149.25|10
1731601760000|2024-11-14 16:29:20|21230.67|21150.67|21234.93|21154.93|21234.93|21154.93|21229.58|21149.58|10
1731601770000|2024-11-14 16:29:30|21234.44|21154.44|21231.49|21151.49|21235.95|21155.95|21231.49|21151.49|10
1731601780000|2024-11-14 16:29:40|21230.76|21150.76|21230.31|21150.31|21230.76|21150.76|21228.74|21148.74|10
1731601790000|2024-11-14 16:29:50|21229.22|21149.22|21227.65|21147.65|21231.13|21151.13|21227.65|21147.65|10
1731601800000|2024-11-14 16:30:00|21227.17|21147.17|21221.22|21141.22|21227.17|21147.17|21220.94|21140.94|10
1731601810000|2024-11-14 16:30:10|21220.3|21140.3|21221.99|21141.99|21221.99|21141.99|21217.89|21137.89|10
1731601820000|2024-11-14 16:30:20|21222.14|21142.14|21233.47|21153.47|21233.47|21153.47|21222.14|21142.14|10
1731601830000|2024-11-14 16:30:30|21234.6|21154.6|21232.58|21152.58|21236.17|21156.17|21232.58|21152.58|10
1731601840000|2024-11-14 16:30:40|21230.57|21150.57|21235.11|21155.11|21235.11|21155.11|21227.85|21147.85|10
1731601850000|2024-11-14 16:30:50|21235.24|21155.24|21232.68|21152.68|21235.56|21155.56|21232.68|21152.68|10
1731601860000|2024-11-14 16:31:00|21232.09|21152.09|21237.02|21157.02|21237.02|21157.02|21231.31|21151.31|10
1731601870000|2024-11-14 16:31:10|21238.57|21158.57|21236.99|21156.99|21239.12|21159.12|21236.51|21156.51|10
1731601880000|2024-11-14 16:31:20|21236.55|21156.55|21243.04|21163.04|21243.04|21163.04|21235.64|21155.64|10
1731601890000|2024-11-14 16:31:30|21244.65|21164.65|21245.24|21165.24|21247.62|21167.62|21244.39|21164.39|9
1731601900000|2024-11-14 16:31:40|21245.91|21165.91|21250.63|21170.63|21250.63|21170.63|21245.91|21165.91|10
1731601910000|2024-11-14 16:31:50|21252.61|21172.61|21250.5|21170.5|21252.98|21172.98|21250.27|21170.27|9
1731601920000|2024-11-14 16:32:00|21251.33|21171.33|21251.94|21171.94|21252.19|21172.19|21250.77|21170.77|10
1731601930000|2024-11-14 16:32:10|21252.51|21172.51|21257.4|21177.4|21257.99|21177.99|21252.51|21172.51|10
1731601940000|2024-11-14 16:32:20|21261.03|21181.03|21267.81|21187.81|21267.81|21187.81|21260.7|21180.7|10
1731601950000|2024-11-14 16:32:30|21268.41|21188.41|21262.81|21182.81|21268.86|21188.86|21262.81|21182.81|10
1731601960000|2024-11-14 16:32:40|21263.46|21183.46|21267.6|21187.6|21267.6|21187.6|21262.07|21182.07|10
1731601970000|2024-11-14 16:32:50|21268.27|21188.27|21271.07|21191.07|21271.07|21191.07|21268.27|21188.27|10
1731601980000|2024-11-14 16:33:00|21270.39|21190.39|21269.67|21189.67|21270.39|21190.39|21266.29|21186.29|10
1731601990000|2024-11-14 16:33:10|21270.54|21190.54|21271.64|21191.64|21271.64|21191.64|21267.46|21187.46|10
1731602000000|2024-11-14 16:33:20|21271.87|21191.87|21270.35|21190.35|21271.87|21191.87|21268.1|21188.1|10
1731602010000|2024-11-14 16:33:30|21270.49|21190.49|21271.53|21191.53|21272.27|21192.27|21270.49|21190.49|10
1731602020000|2024-11-14 16:33:40|21270.67|21190.67|21255.75|21175.75|21270.67|21190.67|21255.75|21175.75|10
1731602030000|2024-11-14 16:33:50|21255.72|21175.72|21249.79|21169.79|21255.72|21175.72|21249.61|21169.61|9
1731602040000|2024-11-14 16:34:00|21248.96|21168.96|21246.01|21166.01|21248.98|21168.98|21246.01|21166.01|10
1731602050000|2024-11-14 16:34:10|21248.42|21168.42|21247.32|21167.32|21248.65|21168.65|21245.07|21165.07|10
1731602060000|2024-11-14 16:34:20|21247.26|21167.26|21238.78|21158.78|21247.26|21167.26|21238.78|21158.78|10
1731602070000|2024-11-14 16:34:30|21239.34|21159.34|21246.63|21166.63|21246.63|21166.63|21239.34|21159.34|10
1731602080000|2024-11-14 16:34:40|21245.78|21165.78|21244.89|21164.89|21245.98|21165.98|21244.68|21164.68|10
1731602090000|2024-11-14 16:34:50|21244.35|21164.35|21241.52|21161.52|21244.82|21164.82|21241.52|21161.52|10
1731602100000|2024-11-14 16:35:00|21240.88|21160.88|21240.61|21160.61|21242.54|21162.54|21240.05|21160.05|10
1731602110000|2024-11-14 16:35:10|21239.12|21159.12|21236.45|21156.45|21239.47|21159.47|21234.67|21154.67|10
1731602120000|2024-11-14 16:35:20|21237.16|21157.16|21231.9|21151.9|21237.16|21157.16|21231.9|21151.9|10
1731602130000|2024-11-14 16:35:30|21232.58|21152.58|21236.4|21156.4|21236.4|21156.4|21232.58|21152.58|10
1731602140000|2024-11-14 16:35:40|21237.44|21157.44|21242.73|21162.73|21243.18|21163.18|21237.44|21157.44|10
1731602150000|2024-11-14 16:35:50|21242.81|21162.81|21245.02|21165.02|21245.02|21165.02|21242.58|21162.58|10
1731602160000|2024-11-14 16:36:00|21244.52|21164.52|21254.51|21174.51|21254.63|21174.63|21244.33|21164.33|10
1731602170000|2024-11-14 16:36:10|21253.05|21173.05|21252.29|21172.29|21254.29|21174.29|21252.2|21172.2|10
1731602180000|2024-11-14 16:36:20|21252|21172|21254.95|21174.95|21257.44|21177.44|21249.79|21169.79|10
1731602190000|2024-11-14 16:36:30|21255.74|21175.74|21257.85|21177.85|21257.93|21177.93|21255.74|21175.74|10
1731602200000|2024-11-14 16:36:40|21257.66|21177.66|21260.12|21180.12|21260.12|21180.12|21257.66|21177.66|10
1731602210000|2024-11-14 16:36:50|21257.62|21177.62|21257.64|21177.64|21258.18|21178.18|21255.36|21175.36|10
1731602220000|2024-11-14 16:37:00|21257.29|21177.29|21252.64|21172.64|21257.7|21177.7|21251.71|21171.71|10
1731602230000|2024-11-14 16:37:10|21252.17|21172.17|21243.67|21163.67|21252.17|21172.17|21243.67|21163.67|10
1731602240000|2024-11-14 16:37:20|21241.41|21161.41|21249.59|21169.59|21250.03|21170.03|21241.41|21161.41|10
1731602250000|2024-11-14 16:37:30|21250.04|21170.04|21265.45|21185.45|21265.45|21185.45|21250.04|21170.04|10
1731602260000|2024-11-14 16:37:40|21265.54|21185.54|21264.66|21184.66|21265.54|21185.54|21264.11|21184.11|10
1731602270000|2024-11-14 16:37:50|21266.66|21186.66|21268.53|21188.53|21269.11|21189.11|21265.22|21185.22|10
1731602280000|2024-11-14 16:38:00|21268.03|21188.03|21264.75|21184.75|21268.31|21188.31|21264.75|21184.75|10
1731602290000|2024-11-14 16:38:10|21265.35|21185.35|21261.74|21181.74|21265.53|21185.53|21261.74|21181.74|10
1731602300000|2024-11-14 16:38:20|21260.89|21180.89|21263.27|21183.27|21263.64|21183.64|21260.89|21180.89|10
1731602310000|2024-11-14 16:38:30|21263.71|21183.71|21264.53|21184.53|21265.4|21185.4|21263.71|21183.71|10
1731602320000|2024-11-14 16:38:40|21265.28|21185.28|21267.56|21187.56|21269.18|21189.18|21265.28|21185.28|9
1731602330000|2024-11-14 16:38:50|21267.76|21187.76|21261.15|21181.15|21267.91|21187.91|21261.15|21181.15|10
1731602340000|2024-11-14 16:39:00|21260.96|21180.96|21263.15|21183.15|21263.16|21183.16|21259.88|21179.88|10
1731602350000|2024-11-14 16:39:10|21264.25|21184.25|21266.63|21186.63|21267.07|21187.07|21263.42|21183.42|10
1731602360000|2024-11-14 16:39:20|21266.93|21186.93|21275.56|21195.56|21275.56|21195.56|21266.93|21186.93|10
1731602370000|2024-11-14 16:39:30|21275.66|21195.66|21286.62|21206.62|21286.62|21206.62|21275.66|21195.66|10
1731602380000|2024-11-14 16:39:40|21287.02|21207.02|21280.03|21200.03|21288.84|21208.84|21280.03|21200.03|10
1731602390000|2024-11-14 16:39:50|21281.32|21201.32|21284.63|21204.63|21285.09|21205.09|21281.32|21201.32|10
1731602400000|2024-11-14 16:40:00|21285.25|21205.25|21281.89|21201.89|21285.29|21205.29|21281.89|21201.89|10
1731602410000|2024-11-14 16:40:10|21281.83|21201.83|21276.43|21196.43|21282.58|21202.58|21276.43|21196.43|10
1731602420000|2024-11-14 16:40:20|21274.68|21194.68|21275.04|21195.04|21275.77|21195.77|21273.51|21193.51|10
1731602430000|2024-11-14 16:40:30|21275.99|21195.99|21285.84|21205.84|21285.84|21205.84|21275.99|21195.99|10
1731602440000|2024-11-14 16:40:40|21286.94|21206.94|21294.9|21214.9|21295.11|21215.11|21286.94|21206.94|10
1731602450000|2024-11-14 16:40:50|21295.36|21215.36|21302.77|21222.77|21302.77|21222.77|21295.36|21215.36|10
1731602460000|2024-11-14 16:41:00|21305.47|21225.47|21359.08|21279.08|21360.06|21280.06|21305.47|21225.47|10
1731602470000|2024-11-14 16:41:10|21370.17|21290.17|21388.73|21308.73|21388.73|21308.73|21370.17|21290.17|10
1731602480000|2024-11-14 16:41:20|21388.98|21308.98|21389.84|21309.84|21390.24|21310.24|21388.68|21308.68|10
1731602490000|2024-11-14 16:41:30|21391.33|21311.33|21398.37|21318.37|21398.98|21318.98|21389.63|21309.63|10
1731602500000|2024-11-14 16:41:40|21399.83|21319.83|21392.61|21312.61|21400.62|21320.62|21390.13|21310.13|10
1731602510000|2024-11-14 16:41:50|21392.02|21312.02|21400.48|21320.48|21400.48|21320.48|21392.02|21312.02|10
1731602520000|2024-11-14 16:42:00|21400.71|21320.71|21401.84|21321.84|21402.51|21322.51|21400.66|21320.66|10
1731602530000|2024-11-14 16:42:10|21402.69|21322.69|21405.76|21325.76|21405.76|21325.76|21400.19|21320.19|10
1731602540000|2024-11-14 16:42:20|21405.86|21325.86|21416.86|21336.86|21417.65|21337.65|21405.86|21325.86|10
1731602550000|2024-11-14 16:42:30|21414.78|21334.78|21408.56|21328.56|21414.78|21334.78|21407.26|21327.26|10
1731602560000|2024-11-14 16:42:40|21407.03|21327.03|21400.06|21320.06|21407.03|21327.03|21400.06|21320.06|10
1731602570000|2024-11-14 16:42:50|21397.73|21317.73|21388.92|21308.92|21397.73|21317.73|21388.19|21308.19|9
1731602580000|2024-11-14 16:43:00|21389.79|21309.79|21383.81|21303.81|21390.75|21310.75|21383.81|21303.81|10
1731602590000|2024-11-14 16:43:10|21383.02|21303.02|21377.09|21297.09|21383.02|21303.02|21375.27|21295.27|10
1731602600000|2024-11-14 16:43:20|21377.35|21297.35|21386.66|21306.66|21386.66|21306.66|21377.35|21297.35|10
1731602610000|2024-11-14 16:43:30|21386.44|21306.44|21385.71|21305.71|21390.22|21310.22|21385.71|21305.71|10
1731602620000|2024-11-14 16:43:40|21385.12|21305.12|21379.45|21299.45|21385.12|21305.12|21379.45|21299.45|10
1731602630000|2024-11-14 16:43:50|21378.65|21298.65|21378.33|21298.33|21378.75|21298.75|21376.7|21296.7|10
1731602640000|2024-11-14 16:44:00|21378.37|21298.37|21380.91|21300.91|21383.05|21303.05|21376.4|21296.4|10
1731602650000|2024-11-14 16:44:10|21380.04|21300.04|21386.42|21306.42|21386.42|21306.42|21380.04|21300.04|10
1731602660000|2024-11-14 16:44:20|21387.56|21307.56|21388.08|21308.08|21390.07|21310.07|21387.56|21307.56|10
1731602670000|2024-11-14 16:44:30|21390.02|21310.02|21392.36|21312.36|21393.94|21313.94|21390.02|21310.02|10
1731602680000|2024-11-14 16:44:40|21392.19|21312.19|21397.06|21317.06|21397.06|21317.06|21392.19|21312.19|10
1731602690000|2024-11-14 16:44:50|21396.26|21316.26|21397.84|21317.84|21398.56|21318.56|21395.87|21315.87|10
1731602700000|2024-11-14 16:45:00|21396.04|21316.04|21397.58|21317.58|21398.24|21318.24|21395.49|21315.49|10
1731602710000|2024-11-14 16:45:10|21398.21|21318.21|21400.02|21320.02|21402.27|21322.27|21396.66|21316.66|10
1731602720000|2024-11-14 16:45:20|21401.37|21321.37|21392.18|21312.18|21401.37|21321.37|21392.18|21312.18|10
1731602730000|2024-11-14 16:45:30|21392.68|21312.68|21388.69|21308.69|21392.68|21312.68|21388.69|21308.69|10
1731602740000|2024-11-14 16:45:40|21388.99|21308.99|21388.64|21308.64|21389.35|21309.35|21387.34|21307.34|10
1731602750000|2024-11-14 16:45:50|21389.82|21309.82|21386.07|21306.07|21390.42|21310.42|21386.07|21306.07|10
1731602760000|2024-11-14 16:46:00|21385.81|21305.81|21374.65|21294.65|21385.84|21305.84|21374.65|21294.65|10
1731602770000|2024-11-14 16:46:10|21377.16|21297.16|21367.74|21287.74|21377.16|21297.16|21366.95|21286.95|10
1731602780000|2024-11-14 16:46:20|21367.19|21287.19|21360.77|21280.77|21367.19|21287.19|21360.45|21280.45|10
1731602790000|2024-11-14 16:46:30|21360.87|21280.87|21360.46|21280.46|21363.04|21283.04|21359.56|21279.56|10
1731602800000|2024-11-14 16:46:40|21359.6|21279.6|21363.73|21283.73|21363.73|21283.73|21359.6|21279.6|10
1731602810000|2024-11-14 16:46:50|21363.58|21283.58|21359.16|21279.16|21363.58|21283.58|21358.16|21278.16|10
1731602820000|2024-11-14 16:47:00|21360.06|21280.06|21363.19|21283.19|21363.19|21283.19|21357.8|21277.8|10
1731602830000|2024-11-14 16:47:10|21359.91|21279.91|21364.71|21284.71|21364.71|21284.71|21359.16|21279.16|10
1731602840000|2024-11-14 16:47:20|21363.66|21283.66|21365.98|21285.98|21369.18|21289.18|21363.66|21283.66|10
1731602850000|2024-11-14 16:47:30|21363.26|21283.26|21362.22|21282.22|21364.62|21284.62|21362.17|21282.17|10
1731602860000|2024-11-14 16:47:40|21360.98|21280.98|21361.22|21281.22|21362.16|21282.16|21357.77|21277.77|10
1731602870000|2024-11-14 16:47:50|21363.02|21283.02|21365.63|21285.63|21366.05|21286.05|21363.02|21283.02|10
1731602880000|2024-11-14 16:48:00|21367.11|21287.11|21380.57|21300.57|21380.57|21300.57|21366.57|21286.57|10
1731602890000|2024-11-14 16:48:10|21382.07|21302.07|21391.37|21311.37|21391.37|21311.37|21382.07|21302.07|10
1731602900000|2024-11-14 16:48:20|21384.74|21304.74|21398.62|21318.62|21398.62|21318.62|21384.74|21304.74|10
1731602910000|2024-11-14 16:48:30|21399.58|21319.58|21401.33|21321.33|21403.11|21323.11|21399.58|21319.58|10
1731602920000|2024-11-14 16:48:40|21403.66|21323.66|21416.23|21336.23|21416.23|21336.23|21403.47|21323.47|10
1731602930000|2024-11-14 16:48:50|21415.99|21335.99|21420.66|21340.66|21421.09|21341.09|21415.99|21335.99|9
1731602940000|2024-11-14 16:49:00|21422.35|21342.35|21427.55|21347.55|21428.78|21348.78|21420.44|21340.44|10
1731602950000|2024-11-14 16:49:10|21428.87|21348.87|21425.53|21345.53|21432.36|21352.36|21425.53|21345.53|10
1731602960000|2024-11-14 16:49:20|21428.79|21348.79|21432.02|21352.02|21432.16|21352.16|21428.39|21348.39|10
1731602970000|2024-11-14 16:49:30|21431.31|21351.31|21428.01|21348.01|21431.67|21351.67|21428.01|21348.01|9
1731602980000|2024-11-14 16:49:40|21427.4|21347.4|21425.35|21345.35|21427.4|21347.4|21425.35|21345.35|10
1731602990000|2024-11-14 16:49:50|21424.93|21344.93|21426.98|21346.98|21426.98|21346.98|21423.13|21343.13|10
1731603000000|2024-11-14 16:50:00|21427.23|21347.23|21424.72|21344.72|21427.23|21347.23|21422.62|21342.62|10
1731603010000|2024-11-14 16:50:10|21426.23|21346.23|21425.81|21345.81|21427.26|21347.26|21425.56|21345.56|10
1731603020000|2024-11-14 16:50:20|21425.24|21345.24|21418.31|21338.31|21425.24|21345.24|21418.11|21338.11|10
1731603030000|2024-11-14 16:50:30|21418.1|21338.1|21428.87|21348.87|21428.87|21348.87|21418.1|21338.1|10
1731603040000|2024-11-14 16:50:40|21429.15|21349.15|21437.31|21357.31|21437.31|21357.31|21429.15|21349.15|10
1731603050000|2024-11-14 16:50:50|21438.05|21358.05|21446.55|21366.55|21447.17|21367.17|21438.05|21358.05|10
1731603060000|2024-11-14 16:51:00|21446.88|21366.88|21449.67|21369.67|21449.67|21369.67|21445.98|21365.98|10
1731603070000|2024-11-14 16:51:10|21450.98|21370.98|21463.06|21383.06|21463.06|21383.06|21450.98|21370.98|10
1731603080000|2024-11-14 16:51:20|21464.27|21384.27|21459.05|21379.05|21465.19|21385.19|21459.05|21379.05|10
1731603090000|2024-11-14 16:51:30|21460.09|21380.09|21454.74|21374.74|21461.44|21381.44|21454.67|21374.67|10
1731603100000|2024-11-14 16:51:40|21456.34|21376.34|21452.94|21372.94|21456.98|21376.98|21452.55|21372.55|10
1731603110000|2024-11-14 16:51:50|21455.87|21375.87|21457.71|21377.71|21457.71|21377.71|21455.81|21375.81|10
1731603120000|2024-11-14 16:52:00|21457.5|21377.5|21451.07|21371.07|21457.73|21377.73|21451.07|21371.07|10
1731603130000|2024-11-14 16:52:10|21449.45|21369.45|21445.07|21365.07|21451.15|21371.15|21444.82|21364.82|10
1731603140000|2024-11-14 16:52:20|21446.11|21366.11|21443.38|21363.38|21446.11|21366.11|21443.14|21363.14|10
1731603150000|2024-11-14 16:52:30|21443.53|21363.53|21438.83|21358.83|21443.53|21363.53|21438.47|21358.47|10
1731603160000|2024-11-14 16:52:40|21437.6|21357.6|21433.56|21353.56|21437.6|21357.6|21433.56|21353.56|10
1731603170000|2024-11-14 16:52:50|21437.48|21357.48|21431.08|21351.08|21437.48|21357.48|21430.95|21350.95|10
1731603180000|2024-11-14 16:53:00|21431.02|21351.02|21430.68|21350.68|21431.64|21351.64|21429.64|21349.64|10
1731603190000|2024-11-14 16:53:10|21430.11|21350.11|21437.21|21357.21|21437.21|21357.21|21430.11|21350.11|10
1731603200000|2024-11-14 16:53:20|21437.16|21357.16|21443.87|21363.87|21444.22|21364.22|21437.16|21357.16|10
1731603210000|2024-11-14 16:53:30|21444.39|21364.39|21440.58|21360.58|21444.75|21364.75|21440.58|21360.58|10
1731603220000|2024-11-14 16:53:40|21440.98|21360.98|21442.89|21362.89|21444.77|21364.77|21440.98|21360.98|10
1731603230000|2024-11-14 16:53:50|21442.96|21362.96|21440.74|21360.74|21447.96|21367.96|21440.74|21360.74|10
1731603240000|2024-11-14 16:54:00|21440.61|21360.61|21438.4|21358.4|21441.19|21361.19|21438.4|21358.4|10
1731603250000|2024-11-14 16:54:10|21437.14|21357.14|21438.09|21358.09|21439.8|21359.8|21437.14|21357.14|10
1731603260000|2024-11-14 16:54:20|21438.3|21358.3|21444.64|21364.64|21444.64|21364.64|21435.72|21355.72|10
1731603270000|2024-11-14 16:54:30|21445.21|21365.21|21459.37|21379.37|21459.37|21379.37|21445.21|21365.21|10
1731603280000|2024-11-14 16:54:40|21459.3|21379.3|21487.19|21407.19|21488.4|21408.4|21459.3|21379.3|10
1731603290000|2024-11-14 16:54:50|21486.81|21406.81|21483.81|21403.81|21487.92|21407.92|21483.81|21403.81|10
1731603300000|2024-11-14 16:55:00|21484.35|21404.35|21487.42|21407.42|21487.68|21407.68|21484.35|21404.35|10
1731603310000|2024-11-14 16:55:10|21488.44|21408.44|21505.49|21425.49|21505.49|21425.49|21488.44|21408.44|10
1731603320000|2024-11-14 16:55:20|21511.14|21431.14|21519.01|21439.01|21519.01|21439.01|21511.14|21431.14|10
1731603330000|2024-11-14 16:55:30|21518.92|21438.92|21527.99|21447.99|21528.4|21448.4|21518.92|21438.92|10
1731603340000|2024-11-14 16:55:40|21526.16|21446.16|21530.97|21450.97|21530.97|21450.97|21524.18|21444.18|10
1731603350000|2024-11-14 16:55:50|21534.08|21454.08|21533.7|21453.7|21539.04|21459.04|21533.7|21453.7|10
1731603360000|2024-11-14 16:56:00|21533.73|21453.73|21523.7|21443.7|21533.73|21453.73|21523.7|21443.7|10
1731603370000|2024-11-14 16:56:10|21525.02|21445.02|21526.22|21446.22|21527.69|21447.69|21524.49|21444.49|10
1731603380000|2024-11-14 16:56:20|21524.68|21444.68|21523.47|21443.47|21525.63|21445.63|21523.47|21443.47|10
1731603390000|2024-11-14 16:56:30|21521.95|21441.95|21522.89|21442.89|21522.89|21442.89|21520.71|21440.71|10
1731603400000|2024-11-14 16:56:40|21522.88|21442.88|21522.2|21442.2|21524.11|21444.11|21521.93|21441.93|10
1731603410000|2024-11-14 16:56:50|21523.85|21443.85|21529.24|21449.24|21529.24|21449.24|21523.85|21443.85|10
1731603420000|2024-11-14 16:57:00|21530.78|21450.78|21522.94|21442.94|21530.78|21450.78|21522.94|21442.94|10
1731603430000|2024-11-14 16:57:10|21523.64|21443.64|21513.75|21433.75|21524.32|21444.32|21512.37|21432.37|10
1731603440000|2024-11-14 16:57:20|21514.75|21434.75|21514.29|21434.29|21515.23|21435.23|21513.47|21433.47|10
1731603450000|2024-11-14 16:57:30|21514.04|21434.04|21510.98|21430.98|21518.97|21438.97|21510.98|21430.98|10
1731603460000|2024-11-14 16:57:40|21508.67|21428.67|21506.56|21426.56|21508.67|21428.67|21505.98|21425.98|10
1731603470000|2024-11-14 16:57:50|21506.17|21426.17|21505.89|21425.89|21507.82|21427.82|21505.89|21425.89|10
1731603480000|2024-11-14 16:58:00|21506.02|21426.02|21505.81|21425.81|21506.18|21426.18|21505.64|21425.64|10
1731603490000|2024-11-14 16:58:10|21505.24|21425.24|21505.44|21425.44|21505.53|21425.53|21502.34|21422.34|10
1731603500000|2024-11-14 16:58:20|21505.08|21425.08|21506.54|21426.54|21509.82|21429.82|21505.08|21425.08|10
1731603510000|2024-11-14 16:58:30|21506.74|21426.74|21505.41|21425.41|21506.74|21426.74|21504.32|21424.32|10
1731603520000|2024-11-14 16:58:40|21505.21|21425.21|21497.72|21417.72|21505.21|21425.21|21497.72|21417.72|10
1731603530000|2024-11-14 16:58:50|21497.68|21417.68|21496.05|21416.05|21497.68|21417.68|21495.98|21415.98|10
1731603540000|2024-11-14 16:59:00|21496.08|21416.08|21509.41|21429.41|21509.41|21429.41|21496.08|21416.08|10
1731603550000|2024-11-14 16:59:10|21509.54|21429.54|21512.42|21432.42|21513.49|21433.49|21509.2|21429.2|10
1731603560000|2024-11-14 16:59:20|21512.68|21432.68|21510.24|21430.24|21513.37|21433.37|21510.24|21430.24|10
1731603570000|2024-11-14 16:59:30|21510.43|21430.43|21518.26|21438.26|21518.26|21438.26|21510.43|21430.43|10
1731603580000|2024-11-14 16:59:40|21518.31|21438.31|21516.79|21436.79|21519.4|21439.4|21515.94|21435.94|10
1731603590000|2024-11-14 16:59:50|21517.06|21437.06|21520.72|21440.72|21520.72|21440.72|21516.76|21436.76|10
1731603600000|2024-11-14 17:00:00|21520.88|21440.88|21514.14|21434.14|21521.44|21441.44|21514.14|21434.14|10
1731603610000|2024-11-14 17:00:10|21514.57|21434.57|21514.98|21434.98|21515.08|21435.08|21512.84|21432.84|10
1731603620000|2024-11-14 17:00:20|21515.91|21435.91|21513.94|21433.94|21516.01|21436.01|21513.43|21433.43|10
1731603630000|2024-11-14 17:00:30|21512.03|21432.03|21502.25|21422.25|21512.03|21432.03|21501.78|21421.78|10
1731603640000|2024-11-14 17:00:40|21501.75|21421.75|21498.22|21418.22|21501.75|21421.75|21498.22|21418.22|10
1731603650000|2024-11-14 17:00:50|21497.29|21417.29|21498.13|21418.13|21498.13|21418.13|21495.25|21415.25|10
1731603660000|2024-11-14 17:01:00|21497.45|21417.45|21492.44|21412.44|21498.58|21418.58|21492.44|21412.44|10
1731603670000|2024-11-14 17:01:10|21491.83|21411.83|21482.98|21402.98|21491.83|21411.83|21482.98|21402.98|10
1731603680000|2024-11-14 17:01:20|21483.81|21403.81|21480.64|21400.64|21484.59|21404.59|21480.64|21400.64|10
1731603690000|2024-11-14 17:01:30|21480.61|21400.61|21472.75|21392.75|21480.61|21400.61|21472.75|21392.75|10
1731603700000|2024-11-14 17:01:40|21471.89|21391.89|21466.58|21386.58|21472.55|21392.55|21466.58|21386.58|10
1731603710000|2024-11-14 17:01:50|21466.01|21386.01|21466.8|21386.8|21467.23|21387.23|21465.05|21385.05|10
1731603720000|2024-11-14 17:02:00|21466.84|21386.84|21471.23|21391.23|21471.23|21391.23|21466.84|21386.84|10
1731603730000|2024-11-14 17:02:10|21472.76|21392.76|21480.08|21400.08|21481.43|21401.43|21472.76|21392.76|10
1731603740000|2024-11-14 17:02:20|21478.37|21398.37|21471.82|21391.82|21478.66|21398.66|21471.82|21391.82|10
1731603750000|2024-11-14 17:02:30|21471.68|21391.68|21468.39|21388.39|21471.72|21391.72|21468.3|21388.3|10
1731603760000|2024-11-14 17:02:40|21468.82|21388.82|21449.35|21369.35|21468.82|21388.82|21449.35|21369.35|10
1731603770000|2024-11-14 17:02:50|21449.45|21369.45|21446.38|21366.38|21450.76|21370.76|21445.25|21365.25|10
1731603780000|2024-11-14 17:03:00|21445.9|21365.9|21454.34|21374.34|21454.34|21374.34|21445.02|21365.02|10
1731603790000|2024-11-14 17:03:10|21455.62|21375.62|21459.69|21379.69|21459.69|21379.69|21455.62|21375.62|10
1731603800000|2024-11-14 17:03:20|21458.93|21378.93|21458.8|21378.8|21460.13|21380.13|21458.32|21378.32|10
1731603810000|2024-11-14 17:03:30|21459.78|21379.78|21463.05|21383.05|21463.05|21383.05|21459.78|21379.78|9
1731603820000|2024-11-14 17:03:40|21462.77|21382.77|21459.25|21379.25|21462.77|21382.77|21459.08|21379.08|10
1731603830000|2024-11-14 17:03:50|21460.08|21380.08|21461.34|21381.34|21462.18|21382.18|21460.08|21380.08|10
1731603840000|2024-11-14 17:04:00|21462.29|21382.29|21465.42|21385.42|21465.9|21385.9|21462.29|21382.29|10
1731603850000|2024-11-14 17:04:10|21465.96|21385.96|21464.51|21384.51|21465.96|21385.96|21462.97|21382.97|10
1731603860000|2024-11-14 17:04:20|21463.82|21383.82|21460.82|21380.82|21464.46|21384.46|21460.82|21380.82|10
1731603870000|2024-11-14 17:04:30|21461.07|21381.07|21459.26|21379.26|21461.48|21381.48|21459.26|21379.26|10
1731603880000|2024-11-14 17:04:40|21458.89|21378.89|21462.07|21382.07|21462.07|21382.07|21458.64|21378.64|9
1731603890000|2024-11-14 17:04:50|21462.94|21382.94|21467.12|21387.12|21467.12|21387.12|21462.94|21382.94|10
1731603900000|2024-11-14 17:05:00|21467.66|21387.66|21465.01|21385.01|21468.4|21388.4|21463.84|21383.84|10
1731603910000|2024-11-14 17:05:10|21463.88|21383.88|21465.21|21385.21|21465.89|21385.89|21463.87|21383.87|10
1731603920000|2024-11-14 17:05:20|21465.16|21385.16|21466.84|21386.84|21468.15|21388.15|21465.16|21385.16|10
1731603930000|2024-11-14 17:05:30|21467.17|21387.17|21457.87|21377.87|21467.17|21387.17|21457.87|21377.87|10
1731603940000|2024-11-14 17:05:40|21458.33|21378.33|21455.32|21375.32|21458.33|21378.33|21454.43|21374.43|10
1731603950000|2024-11-14 17:05:50|21455.81|21375.81|21445.02|21365.02|21457.12|21377.12|21445.02|21365.02|10
1731603960000|2024-11-14 17:06:00|21444.95|21364.95|21446.45|21366.45|21447.19|21367.19|21444.95|21364.95|10
1731603970000|2024-11-14 17:06:10|21445.93|21365.93|21446.95|21366.95|21446.95|21366.95|21445.03|21365.03|10
1731603980000|2024-11-14 17:06:20|21445.17|21365.17|21445.76|21365.76|21445.88|21365.88|21443.84|21363.84|10
1731603990000|2024-11-14 17:06:30|21445.52|21365.52|21450.54|21370.54|21450.54|21370.54|21444.72|21364.72|10
1731604000000|2024-11-14 17:06:40|21451.6|21371.6|21450.55|21370.55|21451.6|21371.6|21449.9|21369.9|10
1731604010000|2024-11-14 17:06:50|21450.49|21370.49|21451.16|21371.16|21451.16|21371.16|21449.01|21369.01|10
1731604020000|2024-11-14 17:07:00|21450.8|21370.8|21459.65|21379.65|21459.65|21379.65|21450.69|21370.69|10
1731604030000|2024-11-14 17:07:10|21459.25|21379.25|21460.84|21380.84|21460.84|21380.84|21458.56|21378.56|9
1731604040000|2024-11-14 17:07:20|21461.3|21381.3|21466.56|21386.56|21467.19|21387.19|21461.21|21381.21|9
1731604050000|2024-11-14 17:07:30|21466.69|21386.69|21469.95|21389.95|21470.11|21390.11|21466.36|21386.36|10
1731604060000|2024-11-14 17:07:40|21469.81|21389.81|21470.4|21390.4|21472.03|21392.03|21469.81|21389.81|10
1731604070000|2024-11-14 17:07:50|21470.04|21390.04|21480.95|21400.95|21480.95|21400.95|21468.85|21388.85|10
1731604080000|2024-11-14 17:08:00|21479.91|21399.91|21479.58|21399.58|21479.91|21399.91|21477.94|21397.94|10
1731604090000|2024-11-14 17:08:10|21480.7|21400.7|21485.44|21405.44|21485.92|21405.92|21480.48|21400.48|10
1731604100000|2024-11-14 17:08:20|21485.35|21405.35|21473.14|21393.14|21485.35|21405.35|21473.14|21393.14|10
1731604110000|2024-11-14 17:08:30|21473.24|21393.24|21468.91|21388.91|21473.24|21393.24|21468.91|21388.91|10
1731604120000|2024-11-14 17:08:40|21469.27|21389.27|21466.34|21386.34|21469.27|21389.27|21466.28|21386.28|10
1731604130000|2024-11-14 17:08:50|21465.79|21385.79|21469.53|21389.53|21469.53|21389.53|21465.79|21385.79|10
1731604140000|2024-11-14 17:09:00|21468.61|21388.61|21467.39|21387.39|21468.61|21388.61|21467.39|21387.39|9
1731604150000|2024-11-14 17:09:10|21467.4|21387.4|21465.71|21385.71|21467.4|21387.4|21463.46|21383.46|10
1731604160000|2024-11-14 17:09:20|21464.16|21384.16|21464.08|21384.08|21465.7|21385.7|21464.07|21384.07|10
1731604170000|2024-11-14 17:09:30|21463.22|21383.22|21461.96|21381.96|21463.22|21383.22|21461.22|21381.22|10
1731604180000|2024-11-14 17:09:40|21462.29|21382.29|21463.6|21383.6|21463.9|21383.9|21462.15|21382.15|10
1731604190000|2024-11-14 17:09:50|21457.43|21377.43|21444.03|21364.03|21457.43|21377.43|21443.14|21363.14|10
1731604200000|2024-11-14 17:10:00|21444.49|21364.49|21438.24|21358.24|21445.28|21365.28|21438.24|21358.24|10
1731604210000|2024-11-14 17:10:10|21438.81|21358.81|21441.13|21361.13|21441.13|21361.13|21438.5|21358.5|10
1731604220000|2024-11-14 17:10:20|21441.83|21361.83|21446.16|21366.16|21446.57|21366.57|21441.83|21361.83|10
1731604230000|2024-11-14 17:10:30|21446.54|21366.54|21450.15|21370.15|21450.6|21370.6|21446.52|21366.52|10
1731604240000|2024-11-14 17:10:40|21450|21370|21448.35|21368.35|21450.08|21370.08|21448.35|21368.35|10
1731604250000|2024-11-14 17:10:50|21449.66|21369.66|21449.1|21369.1|21450.95|21370.95|21449.09|21369.09|10
1731604260000|2024-11-14 17:11:00|21448.96|21368.96|21446.98|21366.98|21448.96|21368.96|21446.66|21366.66|10
1731604270000|2024-11-14 17:11:10|21446.77|21366.77|21447.18|21367.18|21448.55|21368.55|21446.49|21366.49|10
1731604280000|2024-11-14 17:11:20|21446.65|21366.65|21446.77|21366.77|21446.77|21366.77|21443.69|21363.69|10
1731604290000|2024-11-14 17:11:30|21446.28|21366.28|21442.53|21362.53|21446.28|21366.28|21442.53|21362.53|10
1731604300000|2024-11-14 17:11:40|21439.59|21359.59|21433.87|21353.87|21439.59|21359.59|21433.66|21353.66|10
1731604310000|2024-11-14 17:11:50|21433.88|21353.88|21436.76|21356.76|21437.15|21357.15|21433.03|21353.03|10
1731604320000|2024-11-14 17:12:00|21437.57|21357.57|21439.82|21359.82|21440.08|21360.08|21437.57|21357.57|9
1731604330000|2024-11-14 17:12:10|21440.2|21360.2|21443|21363|21443|21363|21439.97|21359.97|10
1731604340000|2024-11-14 17:12:20|21442.45|21362.45|21440.61|21360.61|21443.43|21363.43|21440.55|21360.55|9
1731604350000|2024-11-14 17:12:30|21440.54|21360.54|21438.71|21358.71|21440.85|21360.85|21438.52|21358.52|10
1731604360000|2024-11-14 17:12:40|21437.98|21357.98|21435.61|21355.61|21438.15|21358.15|21435.61|21355.61|10
1731604370000|2024-11-14 17:12:50|21434.72|21354.72|21433.37|21353.37|21434.72|21354.72|21433.23|21353.23|10
1731604380000|2024-11-14 17:13:00|21433.03|21353.03|21437.09|21357.09|21437.09|21357.09|21431.83|21351.83|10
1731604390000|2024-11-14 17:13:10|21437.39|21357.39|21436.98|21356.98|21437.58|21357.58|21436.63|21356.63|10
1731604400000|2024-11-14 17:13:20|21437.39|21357.39|21438.87|21358.87|21439.4|21359.4|21437.39|21357.39|10
1731604410000|2024-11-14 17:13:30|21437.86|21357.86|21428.4|21348.4|21438.04|21358.04|21428.4|21348.4|10
1731604420000|2024-11-14 17:13:40|21427.68|21347.68|21419.94|21339.94|21428.12|21348.12|21419.94|21339.94|10
1731604430000|2024-11-14 17:13:50|21419.18|21339.18|21406.93|21326.93|21419.18|21339.18|21406.93|21326.93|10
1731604440000|2024-11-14 17:14:00|21406.74|21326.74|21397|21317|21406.74|21326.74|21397|21317|10
1731604450000|2024-11-14 17:14:10|21394.3|21314.3|21382.92|21302.92|21394.3|21314.3|21382.92|21302.92|10
1731604460000|2024-11-14 17:14:20|21382.98|21302.98|21365.11|21285.11|21382.98|21302.98|21365.11|21285.11|10
1731604470000|2024-11-14 17:14:30|21364.17|21284.17|21362.63|21282.63|21364.17|21284.17|21360.47|21280.47|10
1731604480000|2024-11-14 17:14:40|21362.19|21282.19|21362.5|21282.5|21363.41|21283.41|21361.45|21281.45|10
1731604490000|2024-11-14 17:14:50|21361.96|21281.96|21356.6|21276.6|21361.96|21281.96|21356.6|21276.6|10
1731604500000|2024-11-14 17:15:00|21355.99|21275.99|21355.71|21275.71|21355.99|21275.99|21352.46|21272.46|10
1731604510000|2024-11-14 17:15:10|21356.85|21276.85|21358.62|21278.62|21360.08|21280.08|21356.85|21276.85|10
1731604520000|2024-11-14 17:15:20|21358.84|21278.84|21360.68|21280.68|21362.6|21282.6|21358.84|21278.84|10
1731604530000|2024-11-14 17:15:30|21361.49|21281.49|21367.18|21287.18|21367.62|21287.62|21361.49|21281.49|10
1731604540000|2024-11-14 17:15:40|21365.55|21285.55|21369.1|21289.1|21369.1|21289.1|21365.55|21285.55|10
1731604550000|2024-11-14 17:15:50|21369.22|21289.22|21370.31|21290.31|21370.42|21290.42|21369.22|21289.22|10
1731604560000|2024-11-14 17:16:00|21369.37|21289.37|21369.47|21289.47|21372.75|21292.75|21369.37|21289.37|10
1731604570000|2024-11-14 17:16:10|21369.26|21289.26|21366.03|21286.03|21369.26|21289.26|21364.89|21284.89|10
1731604580000|2024-11-14 17:16:20|21362.89|21282.89|21356.63|21276.63|21362.89|21282.89|21355.76|21275.76|10
1731604590000|2024-11-14 17:16:30|21356.38|21276.38|21359.32|21279.32|21359.32|21279.32|21353.93|21273.93|10
1731604600000|2024-11-14 17:16:40|21361.45|21281.45|21362.05|21282.05|21362.75|21282.75|21360.64|21280.64|10
1731604610000|2024-11-14 17:16:50|21362.22|21282.22|21360.21|21280.21|21362.22|21282.22|21358.2|21278.2|10
1731604620000|2024-11-14 17:17:00|21360.5|21280.5|21365.19|21285.19|21365.19|21285.19|21360.14|21280.14|10
1731604630000|2024-11-14 17:17:10|21366.44|21286.44|21370.62|21290.62|21370.62|21290.62|21366.01|21286.01|10
1731604640000|2024-11-14 17:17:20|21370.32|21290.32|21377.58|21297.58|21378.52|21298.52|21370.32|21290.32|10
1731604650000|2024-11-14 17:17:30|21377.1|21297.1|21378.04|21298.04|21378.19|21298.19|21375.95|21295.95|10
1731604660000|2024-11-14 17:17:40|21379.16|21299.16|21389.34|21309.34|21389.34|21309.34|21379.16|21299.16|10
1731604670000|2024-11-14 17:17:50|21389.91|21309.91|21401.7|21321.7|21401.7|21321.7|21389.91|21309.91|10
1731604680000|2024-11-14 17:18:00|21402.33|21322.33|21400.79|21320.79|21402.33|21322.33|21400.7|21320.7|10
1731604690000|2024-11-14 17:18:10|21400.32|21320.32|21395.69|21315.69|21400.32|21320.32|21395.69|21315.69|9
1731604700000|2024-11-14 17:18:20|21394.8|21314.8|21393.5|21313.5|21394.8|21314.8|21392.38|21312.38|10
1731604710000|2024-11-14 17:18:30|21393.95|21313.95|21394.6|21314.6|21394.85|21314.85|21393.62|21313.62|10
1731604720000|2024-11-14 17:18:40|21394.9|21314.9|21396.9|21316.9|21398.68|21318.68|21394.47|21314.47|10
1731604730000|2024-11-14 17:18:50|21396.53|21316.53|21397.77|21317.77|21397.77|21317.77|21395.75|21315.75|10
1731604740000|2024-11-14 17:19:00|21397.28|21317.28|21399.9|21319.9|21400.96|21320.96|21397|21317|10
1731604750000|2024-11-14 17:19:10|21398.78|21318.78|21398.04|21318.04|21398.78|21318.78|21396.69|21316.69|10
1731604760000|2024-11-14 17:19:20|21397.45|21317.45|21397.97|21317.97|21398.52|21318.52|21397.42|21317.42|10
1731604770000|2024-11-14 17:19:30|21397.51|21317.51|21402.05|21322.05|21402.25|21322.25|21397.51|21317.51|10
1731604780000|2024-11-14 17:19:40|21402.73|21322.73|21406.24|21326.24|21406.24|21326.24|21402.73|21322.73|10
1731604790000|2024-11-14 17:19:50|21405.59|21325.59|21406.53|21326.53|21406.53|21326.53|21402.98|21322.98|10
1731604800000|2024-11-14 17:20:00|21407.29|21327.29|21403.95|21323.95|21408.99|21328.99|21403.95|21323.95|10
1731604810000|2024-11-14 17:20:10|21402.77|21322.77|21400.74|21320.74|21402.77|21322.77|21398.51|21318.51|10
1731604820000|2024-11-14 17:20:20|21400.89|21320.89|21393.13|21313.13|21400.89|21320.89|21393.13|21313.13|10
1731604830000|2024-11-14 17:20:30|21392.49|21312.49|21390.33|21310.33|21392.49|21312.49|21390.14|21310.14|10
1731604840000|2024-11-14 17:20:40|21389.84|21309.84|21388.35|21308.35|21393.05|21313.05|21388.27|21308.27|10
1731604850000|2024-11-14 17:20:50|21389.5|21309.5|21391.59|21311.59|21392.81|21312.81|21389.5|21309.5|10
1731604860000|2024-11-14 17:21:00|21390.78|21310.78|21393.16|21313.16|21393.16|21313.16|21390.02|21310.02|10
1731604870000|2024-11-14 17:21:10|21393.3|21313.3|21394.92|21314.92|21394.92|21314.92|21392.23|21312.23|10
1731604880000|2024-11-14 17:21:20|21396.72|21316.72|21399.21|21319.21|21399.21|21319.21|21395.85|21315.85|10
1731604890000|2024-11-14 17:21:30|21399.27|21319.27|21394.33|21314.33|21399.48|21319.48|21394.33|21314.33|10
1731604900000|2024-11-14 17:21:40|21394.42|21314.42|21382.19|21302.19|21395|21315|21381.89|21301.89|10
1731604910000|2024-11-14 17:21:50|21382.09|21302.09|21380.17|21300.17|21382.09|21302.09|21378.83|21298.83|10
1731604920000|2024-11-14 17:22:00|21380.05|21300.05|21381.48|21301.48|21383.2|21303.2|21380.05|21300.05|10
1731604930000|2024-11-14 17:22:10|21382.45|21302.45|21386.81|21306.81|21386.81|21306.81|21381.85|21301.85|10
1731604940000|2024-11-14 17:22:20|21387.98|21307.98|21396.39|21316.39|21397|21317|21387.98|21307.98|10
1731604950000|2024-11-14 17:22:30|21396.28|21316.28|21395.56|21315.56|21396.46|21316.46|21394.81|21314.81|10
1731604960000|2024-11-14 17:22:40|21396.65|21316.65|21397.4|21317.4|21399.58|21319.58|21396.65|21316.65|10
1731604970000|2024-11-14 17:22:50|21396.85|21316.85|21395.84|21315.84|21396.85|21316.85|21394.61|21314.61|10
1731604980000|2024-11-14 17:23:00|21396.3|21316.3|21399.5|21319.5|21401.4|21321.4|21395.9|21315.9|10
1731604990000|2024-11-14 17:23:10|21398.7|21318.7|21398.41|21318.41|21400.12|21320.12|21398.39|21318.39|10
1731605000000|2024-11-14 17:23:20|21398.54|21318.54|21402.08|21322.08|21402.08|21322.08|21397.73|21317.73|10
1731605010000|2024-11-14 17:23:30|21402.51|21322.51|21400.88|21320.88|21402.51|21322.51|21400.88|21320.88|10
1731605020000|2024-11-14 17:23:40|21400.85|21320.85|21396.82|21316.82|21400.85|21320.85|21396.27|21316.27|10
1731605030000|2024-11-14 17:23:50|21396.97|21316.97|21398.39|21318.39|21398.39|21318.39|21395.21|21315.21|10
1731605040000|2024-11-14 17:24:00|21397.81|21317.81|21405.06|21325.06|21405.06|21325.06|21397.81|21317.81|10
1731605050000|2024-11-14 17:24:10|21405.76|21325.76|21406.23|21326.23|21406.43|21326.43|21405.64|21325.64|9
1731605060000|2024-11-14 17:24:20|21406.48|21326.48|21402.23|21322.23|21406.61|21326.61|21402.23|21322.23|10
1731605070000|2024-11-14 17:24:30|21401.71|21321.71|21397.57|21317.57|21401.71|21321.71|21397.57|21317.57|10
1731605080000|2024-11-14 17:24:40|21397.85|21317.85|21397.21|21317.21|21400.53|21320.53|21397.21|21317.21|10
1731605090000|2024-11-14 17:24:50|21397.04|21317.04|21396.35|21316.35|21397.17|21317.17|21395.28|21315.28|10
1731605100000|2024-11-14 17:25:00|21395.57|21315.57|21397.01|21317.01|21397.62|21317.62|21395.46|21315.46|10
1731605110000|2024-11-14 17:25:10|21397.27|21317.27|21395.79|21315.79|21397.27|21317.27|21395.38|21315.38|10
1731605120000|2024-11-14 17:25:20|21395.8|21315.8|21397.67|21317.67|21397.83|21317.83|21395.8|21315.8|10
1731605130000|2024-11-14 17:25:30|21398.41|21318.41|21397.57|21317.57|21398.6|21318.6|21396.56|21316.56|10
1731605140000|2024-11-14 17:25:40|21397.4|21317.4|21398.54|21318.54|21398.54|21318.54|21397.4|21317.4|10
1731605150000|2024-11-14 17:25:50|21398.85|21318.85|21398.44|21318.44|21400.22|21320.22|21398.37|21318.37|10
1731605160000|2024-11-14 17:26:00|21400.77|21320.77|21399.85|21319.85|21402.25|21322.25|21399.06|21319.06|9
1731605170000|2024-11-14 17:26:10|21400.33|21320.33|21402.07|21322.07|21402.6|21322.6|21400.33|21320.33|10
1731605180000|2024-11-14 17:26:20|21403.45|21323.45|21405.75|21325.75|21409.31|21329.31|21403.45|21323.45|10
1731605190000|2024-11-14 17:26:30|21404.25|21324.25|21401.48|21321.48|21404.25|21324.25|21401.12|21321.12|10
1731605200000|2024-11-14 17:26:40|21401.84|21321.84|21404.59|21324.59|21406.54|21326.54|21401.84|21321.84|10
1731605210000|2024-11-14 17:26:50|21404.64|21324.64|21403.27|21323.27|21404.8|21324.8|21403.27|21323.27|10
1731605220000|2024-11-14 17:27:00|21404.06|21324.06|21401.68|21321.68|21404.06|21324.06|21401.68|21321.68|10
1731605230000|2024-11-14 17:27:10|21401.16|21321.16|21397.73|21317.73|21401.16|21321.16|21395.73|21315.73|10
1731605240000|2024-11-14 17:27:20|21398.04|21318.04|21394.11|21314.11|21398.04|21318.04|21394.11|21314.11|10
1731605250000|2024-11-14 17:27:30|21394.39|21314.39|21385.23|21305.23|21395.18|21315.18|21385.23|21305.23|9
1731605260000|2024-11-14 17:27:40|21385.3|21305.3|21375.14|21295.14|21386.01|21306.01|21374.8|21294.8|10
1731605270000|2024-11-14 17:27:50|21373.85|21293.85|21367.98|21287.98|21373.85|21293.85|21367.98|21287.98|10
1731605280000|2024-11-14 17:28:00|21366.13|21286.13|21365.88|21285.88|21366.84|21286.84|21364.83|21284.83|10
1731605290000|2024-11-14 17:28:10|21365.66|21285.66|21362.31|21282.31|21365.66|21285.66|21362.1|21282.1|8
1731605300000|2024-11-14 17:28:20|21360.98|21280.98|21359.87|21279.87|21360.98|21280.98|21358.51|21278.51|10
1731605310000|2024-11-14 17:28:30|21354.08|21274.08|21346.73|21266.73|21354.08|21274.08|21346.73|21266.73|10
1731605320000|2024-11-14 17:28:40|21345.35|21265.35|21344.79|21264.79|21347.35|21267.35|21344.27|21264.27|10
1731605330000|2024-11-14 17:28:50|21345.49|21265.49|21348.58|21268.58|21350.55|21270.55|21345.49|21265.49|10
1731605340000|2024-11-14 17:29:00|21348.09|21268.09|21344.93|21264.93|21348.64|21268.64|21343.9|21263.9|10
1731605350000|2024-11-14 17:29:10|21344.98|21264.98|21341.85|21261.85|21345.86|21265.86|21341.85|21261.85|9
1731605360000|2024-11-14 17:29:20|21340.67|21260.67|21338.99|21258.99|21341.41|21261.41|21338.99|21258.99|10
1731605370000|2024-11-14 17:29:30|21340.16|21260.16|21335.29|21255.29|21340.63|21260.63|21335.29|21255.29|10
1731605380000|2024-11-14 17:29:40|21334.79|21254.79|21333.06|21253.06|21334.79|21254.79|21333.06|21253.06|10
1731605390000|2024-11-14 17:29:50|21332.75|21252.75|21330.61|21250.61|21332.75|21252.75|21330.61|21250.61|10
1731605400000|2024-11-14 17:30:00|21329.13|21249.13|21331.34|21251.34|21331.34|21251.34|21328.57|21248.57|10
1731605410000|2024-11-14 17:30:10|21332.62|21252.62|21338.3|21258.3|21339.4|21259.4|21332.62|21252.62|9
1731605420000|2024-11-14 17:30:20|21337.99|21257.99|21336.62|21256.62|21337.99|21257.99|21336.17|21256.17|10
1731605430000|2024-11-14 17:30:30|21337.7|21257.7|21346.34|21266.34|21346.34|21266.34|21337.7|21257.7|10
1731605440000|2024-11-14 17:30:40|21346.54|21266.54|21349.35|21269.35|21349.35|21269.35|21346.28|21266.28|10
1731605450000|2024-11-14 17:30:50|21350.55|21270.55|21349.94|21269.94|21350.55|21270.55|21348.37|21268.37|10
1731605460000|2024-11-14 17:31:00|21349.41|21269.41|21348.81|21268.81|21349.96|21269.96|21348.35|21268.35|10
1731605470000|2024-11-14 17:31:10|21348.56|21268.56|21344.44|21264.44|21348.56|21268.56|21344.31|21264.31|10
1731605480000|2024-11-14 17:31:20|21343.78|21263.78|21340.87|21260.87|21343.78|21263.78|21339.87|21259.87|10
1731605490000|2024-11-14 17:31:30|21341.7|21261.7|21341.71|21261.71|21344.23|21264.23|21341.7|21261.7|10
1731605500000|2024-11-14 17:31:40|21342.95|21262.95|21348.49|21268.49|21348.82|21268.82|21342.95|21262.95|10
1731605510000|2024-11-14 17:31:50|21350.05|21270.05|21349.68|21269.68|21350.08|21270.08|21347.89|21267.89|10
1731605520000|2024-11-14 17:32:00|21349.89|21269.89|21345.49|21265.49|21354.28|21274.28|21344.84|21264.84|10
1731605530000|2024-11-14 17:32:10|21345.3|21265.3|21348.48|21268.48|21349.68|21269.68|21345.3|21265.3|10
1731605540000|2024-11-14 17:32:20|21348.18|21268.18|21349.19|21269.19|21350.47|21270.47|21348.18|21268.18|10
1731605550000|2024-11-14 17:32:30|21351.21|21271.21|21349.59|21269.59|21352.91|21272.91|21348.94|21268.94|10
1731605560000|2024-11-14 17:32:40|21350.07|21270.07|21349.33|21269.33|21350.49|21270.49|21349.33|21269.33|10
1731605570000|2024-11-14 17:32:50|21348.3|21268.3|21346.31|21266.31|21348.3|21268.3|21342.51|21262.51|10
1731605580000|2024-11-14 17:33:00|21345.16|21265.16|21339.98|21259.98|21345.16|21265.16|21339.98|21259.98|10
1731605590000|2024-11-14 17:33:10|21340.64|21260.64|21345.49|21265.49|21345.61|21265.61|21340.64|21260.64|10
1731605600000|2024-11-14 17:33:20|21345.37|21265.37|21345.36|21265.36|21346.53|21266.53|21345.16|21265.16|10
1731605610000|2024-11-14 17:33:30|21344.31|21264.31|21348.29|21268.29|21348.29|21268.29|21344.31|21264.31|10
1731605620000|2024-11-14 17:33:40|21348.18|21268.18|21344.02|21264.02|21348.18|21268.18|21344.02|21264.02|10
1731605630000|2024-11-14 17:33:50|21343.54|21263.54|21342.63|21262.63|21344.05|21264.05|21342.32|21262.32|10
1731605640000|2024-11-14 17:34:00|21342.96|21262.96|21340.75|21260.75|21342.96|21262.96|21340.75|21260.75|10
1731605650000|2024-11-14 17:34:10|21341.86|21261.86|21341.83|21261.83|21341.86|21261.86|21339.25|21259.25|10
1731605660000|2024-11-14 17:34:20|21342.64|21262.64|21348.3|21268.3|21348.3|21268.3|21342.56|21262.56|10
1731605670000|2024-11-14 17:34:30|21348.75|21268.75|21349.62|21269.62|21349.75|21269.75|21348.75|21268.75|10
1731605680000|2024-11-14 17:34:40|21351.2|21271.2|21351.29|21271.29|21352.28|21272.28|21350.48|21270.48|10
1731605690000|2024-11-14 17:34:50|21350.6|21270.6|21352.89|21272.89|21353.26|21273.26|21349.99|21269.99|10
1731605700000|2024-11-14 17:35:00|21352.98|21272.98|21357.63|21277.63|21357.63|21277.63|21352.98|21272.98|10
1731605710000|2024-11-14 17:35:10|21358.25|21278.25|21365.03|21285.03|21365.03|21285.03|21357.83|21277.83|10
1731605720000|2024-11-14 17:35:20|21365.99|21285.99|21376.66|21296.66|21376.66|21296.66|21365.99|21285.99|10
1731605730000|2024-11-14 17:35:30|21376.86|21296.86|21378.31|21298.31|21378.84|21298.84|21376.69|21296.69|10
1731605740000|2024-11-14 17:35:40|21378.87|21298.87|21377.52|21297.52|21379.39|21299.39|21376.77|21296.77|10
1731605750000|2024-11-14 17:35:50|21378.14|21298.14|21372.77|21292.77|21378.55|21298.55|21372.08|21292.08|10
1731605760000|2024-11-14 17:36:00|21372.39|21292.39|21371.97|21291.97|21374.16|21294.16|21371.72|21291.72|10
1731605770000|2024-11-14 17:36:10|21371.71|21291.71|21369.79|21289.79|21372.66|21292.66|21369.79|21289.79|10
1731605780000|2024-11-14 17:36:20|21369.78|21289.78|21367.28|21287.28|21369.81|21289.81|21367.28|21287.28|10
1731605790000|2024-11-14 17:36:30|21366.88|21286.88|21373.3|21293.3|21373.3|21293.3|21366.88|21286.88|10
1731605800000|2024-11-14 17:36:40|21372.7|21292.7|21384.23|21304.23|21384.23|21304.23|21372.17|21292.17|10
1731605810000|2024-11-14 17:36:50|21385.25|21305.25|21388.84|21308.84|21388.97|21308.97|21385.15|21305.15|10
1731605820000|2024-11-14 17:37:00|21389.08|21309.08|21388.49|21308.49|21389.71|21309.71|21386.34|21306.34|10
1731605830000|2024-11-14 17:37:10|21389.5|21309.5|21388.53|21308.53|21391.17|21311.17|21388.53|21308.53|10
1731605840000|2024-11-14 17:37:20|21388.39|21308.39|21390.3|21310.3|21391.38|21311.38|21388.39|21308.39|10
1731605850000|2024-11-14 17:37:30|21390.07|21310.07|21400.59|21320.59|21401.28|21321.28|21390.07|21310.07|10
1731605860000|2024-11-14 17:37:40|21400.05|21320.05|21397.27|21317.27|21400.05|21320.05|21397.27|21317.27|10
1731605870000|2024-11-14 17:37:50|21396.55|21316.55|21392.37|21312.37|21396.55|21316.55|21392.37|21312.37|10
1731605880000|2024-11-14 17:38:00|21391.8|21311.8|21396.49|21316.49|21397.2|21317.2|21391.8|21311.8|10
1731605890000|2024-11-14 17:38:10|21395.49|21315.49|21394.78|21314.78|21395.49|21315.49|21394.64|21314.64|10
1731605900000|2024-11-14 17:38:20|21394.32|21314.32|21393.85|21313.85|21395.87|21315.87|21392.97|21312.97|10
1731605910000|2024-11-14 17:38:30|21393.76|21313.76|21388.78|21308.78|21393.76|21313.76|21388.78|21308.78|10
1731605920000|2024-11-14 17:38:40|21388.92|21308.92|21394.7|21314.7|21394.7|21314.7|21388.92|21308.92|10
1731605930000|2024-11-14 17:38:50|21394.5|21314.5|21396.24|21316.24|21396.24|21316.24|21394.34|21314.34|9
1731605940000|2024-11-14 17:39:00|21396.02|21316.02|21397.88|21317.88|21397.88|21317.88|21395.07|21315.07|9
1731605950000|2024-11-14 17:39:10|21397.82|21317.82|21397.61|21317.61|21398|21318|21396.13|21316.13|10
1731605960000|2024-11-14 17:39:20|21397.58|21317.58|21405.08|21325.08|21405.08|21325.08|21397.4|21317.4|10
1731605970000|2024-11-14 17:39:30|21405.51|21325.51|21412.06|21332.06|21412.35|21332.35|21405.51|21325.51|10
1731605980000|2024-11-14 17:39:40|21412.15|21332.15|21420.31|21340.31|21420.31|21340.31|21412.15|21332.15|10
1731605990000|2024-11-14 17:39:50|21420.05|21340.05|21417.44|21337.44|21422.01|21342.01|21417.44|21337.44|10
1731606000000|2024-11-14 17:40:00|21417.93|21337.93|21423.5|21343.5|21423.5|21343.5|21417.93|21337.93|10
1731606010000|2024-11-14 17:40:10|21423.88|21343.88|21426.28|21346.28|21426.88|21346.88|21423.88|21343.88|10
1731606020000|2024-11-14 17:40:20|21427.93|21347.93|21426.35|21346.35|21427.93|21347.93|21426.35|21346.35|10
1731606030000|2024-11-14 17:40:30|21426.2|21346.2|21422.61|21342.61|21427.14|21347.14|21422.61|21342.61|10
1731606040000|2024-11-14 17:40:40|21421.24|21341.24|21425.01|21345.01|21425.01|21345.01|21420.32|21340.32|10
1731606050000|2024-11-14 17:40:50|21425.06|21345.06|21426.62|21346.62|21429.78|21349.78|21424.7|21344.7|10
1731606060000|2024-11-14 17:41:00|21426.95|21346.95|21428.41|21348.41|21429.58|21349.58|21426.95|21346.95|10
1731606070000|2024-11-14 17:41:10|21428.46|21348.46|21430.02|21350.02|21430.45|21350.45|21428.46|21348.46|10
1731606080000|2024-11-14 17:41:20|21429.22|21349.22|21428.87|21348.87|21429.22|21349.22|21426.72|21346.72|9
1731606090000|2024-11-14 17:41:30|21429.46|21349.46|21431.04|21351.04|21431.75|21351.75|21429.29|21349.29|10
1731606100000|2024-11-14 17:41:40|21431.82|21351.82|21432.79|21352.79|21432.79|21352.79|21430.68|21350.68|10
1731606110000|2024-11-14 17:41:50|21432.44|21352.44|21434.24|21354.24|21434.24|21354.24|21431.53|21351.53|10
1731606120000|2024-11-14 17:42:00|21434.86|21354.86|21430.69|21350.69|21436.8|21356.8|21430.69|21350.69|10
1731606130000|2024-11-14 17:42:10|21430.74|21350.74|21429.26|21349.26|21432.89|21352.89|21429.26|21349.26|10
1731606140000|2024-11-14 17:42:20|21429.66|21349.66|21430.32|21350.32|21432.74|21352.74|21429.46|21349.46|10
1731606150000|2024-11-14 17:42:30|21429.99|21349.99|21428.23|21348.23|21429.99|21349.99|21428.23|21348.23|10
1731606160000|2024-11-14 17:42:40|21427.83|21347.83|21429.2|21349.2|21429.74|21349.74|21427.44|21347.44|10
1731606170000|2024-11-14 17:42:50|21429.13|21349.13|21431.47|21351.47|21431.56|21351.56|21428.76|21348.76|10
1731606180000|2024-11-14 17:43:00|21430.93|21350.93|21428.79|21348.79|21431.39|21351.39|21428.79|21348.79|10
1731606190000|2024-11-14 17:43:10|21428.83|21348.83|21428.5|21348.5|21429.32|21349.32|21427.58|21347.58|10
1731606200000|2024-11-14 17:43:20|21428.8|21348.8|21428.16|21348.16|21428.8|21348.8|21427.96|21347.96|10
1731606210000|2024-11-14 17:43:30|21428.23|21348.23|21422.1|21342.1|21428.23|21348.23|21421.81|21341.81|10
1731606220000|2024-11-14 17:43:40|21421.07|21341.07|21421.93|21341.93|21422.48|21342.48|21418.68|21338.68|10
1731606230000|2024-11-14 17:43:50|21420.52|21340.52|21417.31|21337.31|21422.1|21342.1|21417.31|21337.31|10
1731606240000|2024-11-14 17:44:00|21417.7|21337.7|21412.97|21332.97|21417.7|21337.7|21412.97|21332.97|10
1731606250000|2024-11-14 17:44:10|21413.25|21333.25|21411.91|21331.91|21414.24|21334.24|21411.27|21331.27|10
1731606260000|2024-11-14 17:44:20|21412|21332|21412.42|21332.42|21413.05|21333.05|21411.77|21331.77|10
1731606270000|2024-11-14 17:44:30|21411.57|21331.57|21412.11|21332.11|21412.11|21332.11|21410.57|21330.57|10
1731606280000|2024-11-14 17:44:40|21410.56|21330.56|21415.54|21335.54|21416.11|21336.11|21410.54|21330.54|10
1731606290000|2024-11-14 17:44:50|21415.51|21335.51|21413.99|21333.99|21417.84|21337.84|21413.99|21333.99|10
1731606300000|2024-11-14 17:45:00|21413.5|21333.5|21413.76|21333.76|21415.68|21335.68|21413.46|21333.46|10
1731606310000|2024-11-14 17:45:10|21413.34|21333.34|21413.33|21333.33|21413.34|21333.34|21412.57|21332.57|9
1731606320000|2024-11-14 17:45:20|21412.91|21332.91|21411.76|21331.76|21413|21333|21410.1|21330.1|10
1731606330000|2024-11-14 17:45:30|21411.56|21331.56|21411.83|21331.83|21413.72|21333.72|21411.56|21331.56|10
1731606340000|2024-11-14 17:45:40|21412.01|21332.01|21410.44|21330.44|21412.99|21332.99|21409.92|21329.92|10
1731606350000|2024-11-14 17:45:50|21410.55|21330.55|21408.52|21328.52|21410.55|21330.55|21408.43|21328.43|10
1731606360000|2024-11-14 17:46:00|21407.77|21327.77|21409.44|21329.44|21409.44|21329.44|21406.61|21326.61|10
1731606370000|2024-11-14 17:46:10|21410.73|21330.73|21414.18|21334.18|21414.18|21334.18|21409.88|21329.88|10
1731606380000|2024-11-14 17:46:20|21414.93|21334.93|21418.12|21338.12|21418.12|21338.12|21414.84|21334.84|10
1731606390000|2024-11-14 17:46:30|21424.64|21344.64|21431.15|21351.15|21431.15|21351.15|21424.64|21344.64|10
1731606400000|2024-11-14 17:46:40|21430.97|21350.97|21438.57|21358.57|21438.57|21358.57|21430.48|21350.48|10
1731606410000|2024-11-14 17:46:50|21439.4|21359.4|21441.46|21361.46|21441.46|21361.46|21439.18|21359.18|10
1731606420000|2024-11-14 17:47:00|21441.79|21361.79|21453.85|21373.85|21453.85|21373.85|21441.79|21361.79|10
1731606430000|2024-11-14 17:47:10|21452.87|21372.87|21452.99|21372.99|21453.18|21373.18|21451.98|21371.98|10
1731606440000|2024-11-14 17:47:20|21453.18|21373.18|21455.75|21375.75|21456.16|21376.16|21453.18|21373.18|10
1731606450000|2024-11-14 17:47:30|21455.54|21375.54|21457.25|21377.25|21458.14|21378.14|21454.45|21374.45|10
1731606460000|2024-11-14 17:47:40|21457.46|21377.46|21453.43|21373.43|21459.07|21379.07|21453.43|21373.43|10
1731606470000|2024-11-14 17:47:50|21453.39|21373.39|21455.61|21375.61|21455.76|21375.76|21453.39|21373.39|10
1731606480000|2024-11-14 17:48:00|21454.66|21374.66|21453.71|21373.71|21455.63|21375.63|21452.46|21372.46|10
1731606490000|2024-11-14 17:48:10|21454.01|21374.01|21452.48|21372.48|21454.01|21374.01|21451.65|21371.65|10
1731606500000|2024-11-14 17:48:20|21452.16|21372.16|21453.99|21373.99|21453.99|21373.99|21451.71|21371.71|10
1731606510000|2024-11-14 17:48:30|21454.05|21374.05|21452.75|21372.75|21454.05|21374.05|21451.87|21371.87|10
1731606520000|2024-11-14 17:48:40|21449.85|21369.85|21447.62|21367.62|21449.85|21369.85|21447.62|21367.62|10
1731606530000|2024-11-14 17:48:50|21447.68|21367.68|21450.07|21370.07|21452.31|21372.31|21447.68|21367.68|10
1731606540000|2024-11-14 17:49:00|21450.24|21370.24|21449.14|21369.14|21450.67|21370.67|21449.03|21369.03|10
1731606550000|2024-11-14 17:49:10|21449.01|21369.01|21447.61|21367.61|21449.62|21369.62|21447.61|21367.61|10
1731606560000|2024-11-14 17:49:20|21446.35|21366.35|21432.54|21352.54|21446.35|21366.35|21432.54|21352.54|10
1731606570000|2024-11-14 17:49:30|21427.29|21347.29|21426.2|21346.2|21428.63|21348.63|21422.5|21342.5|10
1731606580000|2024-11-14 17:49:40|21426.92|21346.92|21427.91|21347.91|21428.63|21348.63|21426.72|21346.72|10
1731606590000|2024-11-14 17:49:50|21425.37|21345.37|21425.72|21345.72|21426.35|21346.35|21424.02|21344.02|10
1731606600000|2024-11-14 17:50:00|21424.27|21344.27|21420.94|21340.94|21424.27|21344.27|21418.94|21338.94|10
1731606610000|2024-11-14 17:50:10|21419.71|21339.71|21422.38|21342.38|21422.56|21342.56|21419.71|21339.71|10
1731606620000|2024-11-14 17:50:20|21421.72|21341.72|21421.71|21341.71|21422.4|21342.4|21420.53|21340.53|10
1731606630000|2024-11-14 17:50:30|21422.37|21342.37|21425.71|21345.71|21425.88|21345.88|21422.37|21342.37|10
1731606640000|2024-11-14 17:50:40|21425.95|21345.95|21426.23|21346.23|21426.33|21346.33|21425.09|21345.09|10
1731606650000|2024-11-14 17:50:50|21425.64|21345.64|21416.75|21336.75|21425.64|21345.64|21416.75|21336.75|10
1731606660000|2024-11-14 17:51:00|21416.45|21336.45|21411.31|21331.31|21416.45|21336.45|21411.31|21331.31|10
1731606670000|2024-11-14 17:51:10|21410.8|21330.8|21414.54|21334.54|21414.54|21334.54|21410.46|21330.46|10
1731606680000|2024-11-14 17:51:20|21410.87|21330.87|21412.17|21332.17|21412.45|21332.45|21410.24|21330.24|10
1731606690000|2024-11-14 17:51:30|21411.78|21331.78|21410.75|21330.75|21412.27|21332.27|21410.75|21330.75|10
1731606700000|2024-11-14 17:51:40|21409.96|21329.96|21413.52|21333.52|21413.52|21333.52|21409.96|21329.96|10
1731606710000|2024-11-14 17:51:50|21413.91|21333.91|21415.93|21335.93|21416.09|21336.09|21413.36|21333.36|8
1731606720000|2024-11-14 17:52:00|21416.01|21336.01|21420.9|21340.9|21421.84|21341.84|21415.93|21335.93|10
1731606730000|2024-11-14 17:52:10|21419.25|21339.25|21420.72|21340.72|21420.94|21340.94|21419.25|21339.25|10
1731606740000|2024-11-14 17:52:20|21421|21341|21423.21|21343.21|21423.62|21343.62|21421|21341|10
1731606750000|2024-11-14 17:52:30|21423.3|21343.3|21422.19|21342.19|21423.3|21343.3|21420.54|21340.54|10
1731606760000|2024-11-14 17:52:40|21422.6|21342.6|21422.63|21342.63|21423.7|21343.7|21422.52|21342.52|9
1731606770000|2024-11-14 17:52:50|21422.55|21342.55|21421.41|21341.41|21422.55|21342.55|21421.41|21341.41|8
1731606780000|2024-11-14 17:53:00|21416.45|21336.45|21415.45|21335.45|21418.86|21338.86|21415.45|21335.45|10
1731606790000|2024-11-14 17:53:10|21415.65|21335.65|21415.14|21335.14|21415.78|21335.78|21414.36|21334.36|10
1731606800000|2024-11-14 17:53:20|21413.76|21333.76|21409.08|21329.08|21413.76|21333.76|21409.08|21329.08|10
1731606810000|2024-11-14 17:53:30|21409.23|21329.23|21405.07|21325.07|21409.23|21329.23|21404.36|21324.36|10
1731606820000|2024-11-14 17:53:40|21404.23|21324.23|21403.68|21323.68|21406.01|21326.01|21402.11|21322.11|10
1731606830000|2024-11-14 17:53:50|21404.74|21324.74|21407.47|21327.47|21407.47|21327.47|21404.74|21324.74|10
1731606840000|2024-11-14 17:54:00|21407.66|21327.66|21413.26|21333.26|21413.26|21333.26|21407.63|21327.63|10
1731606850000|2024-11-14 17:54:10|21415.23|21335.23|21421.05|21341.05|21421.05|21341.05|21414.83|21334.83|10
1731606860000|2024-11-14 17:54:20|21421.54|21341.54|21421.6|21341.6|21423.59|21343.59|21421.29|21341.29|9
1731606870000|2024-11-14 17:54:30|21421.67|21341.67|21421.66|21341.66|21423.36|21343.36|21421.66|21341.66|10
1731606880000|2024-11-14 17:54:40|21422.16|21342.16|21422.36|21342.36|21423.35|21343.35|21421.55|21341.55|10
1731606890000|2024-11-14 17:54:50|21422.27|21342.27|21415.43|21335.43|21422.27|21342.27|21415.23|21335.23|10
1731606900000|2024-11-14 17:55:00|21414.5|21334.5|21400.7|21320.7|21414.5|21334.5|21400.7|21320.7|10
1731606910000|2024-11-14 17:55:10|21397.01|21317.01|21388.39|21308.39|21397.33|21317.33|21387.92|21307.92|10
1731606920000|2024-11-14 17:55:20|21388.3|21308.3|21383.66|21303.66|21389.36|21309.36|21383.66|21303.66|10
1731606930000|2024-11-14 17:55:30|21383.47|21303.47|21376.89|21296.89|21383.47|21303.47|21376.89|21296.89|10
1731606940000|2024-11-14 17:55:40|21374.53|21294.53|21370.82|21290.82|21374.53|21294.53|21370.43|21290.43|10
1731606950000|2024-11-14 17:55:50|21369.62|21289.62|21371.29|21291.29|21371.29|21291.29|21369.5|21289.5|10
1731606960000|2024-11-14 17:56:00|21370.35|21290.35|21374.42|21294.42|21374.42|21294.42|21370.35|21290.35|10
1731606970000|2024-11-14 17:56:10|21373.95|21293.95|21373.4|21293.4|21374.94|21294.94|21372.82|21292.82|10
1731606980000|2024-11-14 17:56:20|21370.94|21290.94|21366.93|21286.93|21371.23|21291.23|21365.71|21285.71|9
1731606990000|2024-11-14 17:56:30|21366.64|21286.64|21367.43|21287.43|21367.43|21287.43|21364.95|21284.95|10
1731607000000|2024-11-14 17:56:40|21368.26|21288.26|21366.79|21286.79|21368.26|21288.26|21364.31|21284.31|10
1731607010000|2024-11-14 17:56:50|21367.46|21287.46|21370.32|21290.32|21370.32|21290.32|21367.46|21287.46|10
1731607020000|2024-11-14 17:57:00|21371.89|21291.89|21376.83|21296.83|21376.83|21296.83|21371.89|21291.89|10
1731607030000|2024-11-14 17:57:10|21377.59|21297.59|21378.14|21298.14|21381.06|21301.06|21377.59|21297.59|10
1731607040000|2024-11-14 17:57:20|21378.23|21298.23|21380.27|21300.27|21381.47|21301.47|21378.23|21298.23|10
1731607050000|2024-11-14 17:57:30|21380.09|21300.09|21381.82|21301.82|21381.82|21301.82|21379.91|21299.91|10
1731607060000|2024-11-14 17:57:40|21382.27|21302.27|21387.85|21307.85|21387.85|21307.85|21382.27|21302.27|10
1731607070000|2024-11-14 17:57:50|21388.73|21308.73|21389.27|21309.27|21389.27|21309.27|21388.62|21308.62|10
1731607080000|2024-11-14 17:58:00|21389.93|21309.93|21393.16|21313.16|21393.16|21313.16|21389.18|21309.18|10
1731607090000|2024-11-14 17:58:10|21392.88|21312.88|21390.79|21310.79|21393.15|21313.15|21390.79|21310.79|10
1731607100000|2024-11-14 17:58:20|21391.06|21311.06|21394.62|21314.62|21394.62|21314.62|21390.88|21310.88|10
1731607110000|2024-11-14 17:58:30|21395.73|21315.73|21408.04|21328.04|21408.04|21328.04|21395.73|21315.73|10
1731607120000|2024-11-14 17:58:40|21407.48|21327.48|21415.25|21335.25|21415.25|21335.25|21407.47|21327.47|10
1731607130000|2024-11-14 17:58:50|21415.09|21335.09|21414.65|21334.65|21415.09|21335.09|21412.39|21332.39|10
1731607140000|2024-11-14 17:59:00|21414.61|21334.61|21417.05|21337.05|21418.77|21338.77|21414.61|21334.61|10
1731607150000|2024-11-14 17:59:10|21418.54|21338.54|21418.49|21338.49|21419.6|21339.6|21417.35|21337.35|10
1731607160000|2024-11-14 17:59:20|21419.32|21339.32|21419.22|21339.22|21420.21|21340.21|21419.22|21339.22|10
1731607170000|2024-11-14 17:59:30|21418.28|21338.28|21418.09|21338.09|21419.77|21339.77|21417.94|21337.94|10
1731607180000|2024-11-14 17:59:40|21417.67|21337.67|21417.24|21337.24|21417.67|21337.67|21415.2|21335.2|10
1731607190000|2024-11-14 17:59:50|21417.34|21337.34|21416.96|21336.96|21417.84|21337.84|21416.04|21336.04|9
1731607200000|2024-11-14 18:00:00|21417.37|21337.37|21413.16|21333.16|21417.37|21337.37|21413.16|21333.16|10
1731607210000|2024-11-14 18:00:10|21413.87|21333.87|21412.97|21332.97|21413.87|21333.87|21411.92|21331.92|10
1731607220000|2024-11-14 18:00:20|21412.89|21332.89|21413.8|21333.8|21413.8|21333.8|21410.06|21330.06|10
1731607230000|2024-11-14 18:00:30|21415.03|21335.03|21415.81|21335.81|21416.2|21336.2|21413.72|21333.72|10
1731607240000|2024-11-14 18:00:40|21415.85|21335.85|21411.09|21331.09|21416.16|21336.16|21411.09|21331.09|10
1731607250000|2024-11-14 18:00:50|21409.65|21329.65|21407.57|21327.57|21409.65|21329.65|21407.17|21327.17|10
1731607260000|2024-11-14 18:01:00|21407.56|21327.56|21401.63|21321.63|21407.56|21327.56|21401.63|21321.63|10
1731607270000|2024-11-14 18:01:10|21400.34|21320.34|21404.75|21324.75|21404.75|21324.75|21400.34|21320.34|10
1731607280000|2024-11-14 18:01:20|21404.45|21324.45|21404.47|21324.47|21404.47|21324.47|21403.42|21323.42|10
1731607290000|2024-11-14 18:01:30|21403.59|21323.59|21405.18|21325.18|21405.18|21325.18|21403.17|21323.17|10
1731607300000|2024-11-14 18:01:40|21404.65|21324.65|21402.07|21322.07|21404.82|21324.82|21402.07|21322.07|10
1731607310000|2024-11-14 18:01:50|21400.75|21320.75|21395.45|21315.45|21400.75|21320.75|21395.45|21315.45|10
1731607320000|2024-11-14 18:02:00|21395.15|21315.15|21399.03|21319.03|21399.77|21319.77|21394.77|21314.77|9
1731607330000|2024-11-14 18:02:10|21400.3|21320.3|21405.14|21325.14|21405.17|21325.17|21400.3|21320.3|10
1731607340000|2024-11-14 18:02:20|21404.76|21324.76|21414.75|21334.75|21414.75|21334.75|21404.74|21324.74|10
1731607350000|2024-11-14 18:02:30|21413.33|21333.33|21415.8|21335.8|21415.8|21335.8|21412.27|21332.27|10
1731607360000|2024-11-14 18:02:40|21415.21|21335.21|21415.7|21335.7|21415.73|21335.73|21414.12|21334.12|10
1731607370000|2024-11-14 18:02:50|21415.69|21335.69|21416.07|21336.07|21416.1|21336.1|21414.66|21334.66|10
1731607380000|2024-11-14 18:03:00|21416.1|21336.1|21414.81|21334.81|21417.85|21337.85|21414.81|21334.81|10
1731607390000|2024-11-14 18:03:10|21414.72|21334.72|21417.03|21337.03|21417.03|21337.03|21414.72|21334.72|10
1731607400000|2024-11-14 18:03:20|21416.99|21336.99|21420.83|21340.83|21421.42|21341.42|21415.66|21335.66|10
1731607410000|2024-11-14 18:03:30|21421.5|21341.5|21428.01|21348.01|21428.01|21348.01|21421.19|21341.19|10
1731607420000|2024-11-14 18:03:40|21430.98|21350.98|21440.51|21360.51|21440.51|21360.51|21430.13|21350.13|10
1731607430000|2024-11-14 18:03:50|21440.94|21360.94|21448.85|21368.85|21448.85|21368.85|21440.94|21360.94|10
1731607440000|2024-11-14 18:04:00|21448.8|21368.8|21448.9|21368.9|21449.31|21369.31|21448.28|21368.28|10
1731607450000|2024-11-14 18:04:10|21448.66|21368.66|21451.39|21371.39|21452.4|21372.4|21448.62|21368.62|10
1731607460000|2024-11-14 18:04:20|21451.12|21371.12|21451.09|21371.09|21451.12|21371.12|21448.74|21368.74|10
1731607470000|2024-11-14 18:04:30|21459.96|21379.96|21469.2|21389.2|21469.2|21389.2|21459.96|21379.96|10
1731607480000|2024-11-14 18:04:40|21471.4|21391.4|21472.76|21392.76|21473.72|21393.72|21471.4|21391.4|9
1731607490000|2024-11-14 18:04:50|21473.52|21393.52|21470.98|21390.98|21473.61|21393.61|21468.68|21388.68|10
1731607500000|2024-11-14 18:05:00|21471.12|21391.12|21469.05|21389.05|21471.6|21391.6|21469.01|21389.01|10
1731607510000|2024-11-14 18:05:10|21469.91|21389.91|21472.04|21392.04|21472.04|21392.04|21469.21|21389.21|10
1731607520000|2024-11-14 18:05:20|21473|21393|21479.17|21399.17|21479.25|21399.25|21473|21393|10
1731607530000|2024-11-14 18:05:30|21479.2|21399.2|21475.97|21395.97|21479.32|21399.32|21475.97|21395.97|10
1731607540000|2024-11-14 18:05:40|21476.03|21396.03|21476.9|21396.9|21476.9|21396.9|21475.64|21395.64|10
1731607550000|2024-11-14 18:05:50|21477.2|21397.2|21477.6|21397.6|21478.09|21398.09|21477.2|21397.2|10
1731607560000|2024-11-14 18:06:00|21477.4|21397.4|21475.09|21395.09|21477.4|21397.4|21474.98|21394.98|9
1731607570000|2024-11-14 18:06:10|21474.86|21394.86|21480.62|21400.62|21480.62|21400.62|21474.86|21394.86|10
1731607580000|2024-11-14 18:06:20|21481.08|21401.08|21487.01|21407.01|21487.01|21407.01|21481.04|21401.04|10
1731607590000|2024-11-14 18:06:30|21487.63|21407.63|21491.3|21411.3|21491.3|21411.3|21487.63|21407.63|10
1731607600000|2024-11-14 18:06:40|21491.77|21411.77|21488.84|21408.84|21492.01|21412.01|21488.84|21408.84|10
1731607610000|2024-11-14 18:06:50|21487.85|21407.85|21489.88|21409.88|21491.31|21411.31|21487.85|21407.85|10
1731607620000|2024-11-14 18:07:00|21489.46|21409.46|21487.2|21407.2|21489.46|21409.46|21486.19|21406.19|10
1731607630000|2024-11-14 18:07:10|21487.42|21407.42|21491.84|21411.84|21491.84|21411.84|21487.36|21407.36|10
1731607640000|2024-11-14 18:07:20|21491.27|21411.27|21489.39|21409.39|21493.02|21413.02|21489.39|21409.39|10
1731607650000|2024-11-14 18:07:30|21488.32|21408.32|21488.03|21408.03|21488.54|21408.54|21487.49|21407.49|10
1731607660000|2024-11-14 18:07:40|21489.67|21409.67|21489.42|21409.42|21491.24|21411.24|21488.04|21408.04|10
1731607670000|2024-11-14 18:07:50|21489.12|21409.12|21493.33|21413.33|21495|21415|21489.12|21409.12|10
1731607680000|2024-11-14 18:08:00|21492.83|21412.83|21492.42|21412.42|21492.84|21412.84|21492.08|21412.08|10
1731607690000|2024-11-14 18:08:10|21492.92|21412.92|21492.59|21412.59|21493.17|21413.17|21491.02|21411.02|10
1731607700000|2024-11-14 18:08:20|21492.75|21412.75|21490.45|21410.45|21492.93|21412.93|21489.63|21409.63|10
1731607710000|2024-11-14 18:08:30|21490.27|21410.27|21490.42|21410.42|21492.19|21412.19|21489.91|21409.91|10
1731607720000|2024-11-14 18:08:40|21490.09|21410.09|21496.77|21416.77|21496.92|21416.92|21490.09|21410.09|10
1731607730000|2024-11-14 18:08:50|21497.61|21417.61|21502.79|21422.79|21502.79|21422.79|21497.61|21417.61|10
1731607740000|2024-11-14 18:09:00|21503.25|21423.25|21504.68|21424.68|21504.69|21424.69|21503.25|21423.25|10
1731607750000|2024-11-14 18:09:10|21504.52|21424.52|21507.09|21427.09|21507.66|21427.66|21503.75|21423.75|10
1731607760000|2024-11-14 18:09:20|21507.35|21427.35|21509.79|21429.79|21510.38|21430.38|21507.35|21427.35|10
1731607770000|2024-11-14 18:09:30|21509.62|21429.62|21506.28|21426.28|21512|21432|21506.28|21426.28|10
1731607780000|2024-11-14 18:09:40|21506.63|21426.63|21500.84|21420.84|21506.63|21426.63|21500.84|21420.84|10
1731607790000|2024-11-14 18:09:50|21500.31|21420.31|21501.36|21421.36|21501.94|21421.94|21499.77|21419.77|10
1731607800000|2024-11-14 18:10:00|21501.21|21421.21|21502.83|21422.83|21503.3|21423.3|21500.63|21420.63|10
1731607810000|2024-11-14 18:10:10|21504.06|21424.06|21497.54|21417.54|21504.06|21424.06|21497.54|21417.54|10
1731607820000|2024-11-14 18:10:20|21496.73|21416.73|21493.2|21413.2|21497.17|21417.17|21493.2|21413.2|10
1731607830000|2024-11-14 18:10:30|21492.07|21412.07|21490.36|21410.36|21492.07|21412.07|21489.9|21409.9|10
1731607840000|2024-11-14 18:10:40|21490.16|21410.16|21494.45|21414.45|21494.45|21414.45|21490.16|21410.16|10
1731607850000|2024-11-14 18:10:50|21494.49|21414.49|21494.78|21414.78|21495.31|21415.31|21494.49|21414.49|10
1731607860000|2024-11-14 18:11:00|21494.59|21414.59|21495.06|21415.06|21495.06|21415.06|21492.54|21412.54|10
1731607870000|2024-11-14 18:11:10|21495.49|21415.49|21494.78|21414.78|21495.49|21415.49|21491.84|21411.84|10
1731607880000|2024-11-14 18:11:20|21494.35|21414.35|21496.66|21416.66|21499.57|21419.57|21494.35|21414.35|10
1731607890000|2024-11-14 18:11:30|21496.42|21416.42|21499.28|21419.28|21499.88|21419.88|21494.83|21414.83|10
1731607900000|2024-11-14 18:11:40|21500.58|21420.58|21495.12|21415.12|21500.58|21420.58|21495.12|21415.12|10
1731607910000|2024-11-14 18:11:50|21495.03|21415.03|21488.09|21408.09|21495.03|21415.03|21488.09|21408.09|10
1731607920000|2024-11-14 18:12:00|21488.44|21408.44|21483.3|21403.3|21488.44|21408.44|21482.65|21402.65|10
1731607930000|2024-11-14 18:12:10|21482.45|21402.45|21476.2|21396.2|21482.45|21402.45|21475.37|21395.37|10
1731607940000|2024-11-14 18:12:20|21476.93|21396.93|21477.54|21397.54|21477.54|21397.54|21475.25|21395.25|10
1731607950000|2024-11-14 18:12:30|21478.01|21398.01|21482.86|21402.86|21482.86|21402.86|21478.01|21398.01|10
1731607960000|2024-11-14 18:12:40|21483|21403|21482.3|21402.3|21483.67|21403.67|21481.81|21401.81|10
1731607970000|2024-11-14 18:12:50|21481.91|21401.91|21479.18|21399.18|21481.91|21401.91|21479.18|21399.18|10
1731607980000|2024-11-14 18:13:00|21479.22|21399.22|21485.68|21405.68|21485.69|21405.69|21479.22|21399.22|10
1731607990000|2024-11-14 18:13:10|21485.67|21405.67|21487.94|21407.94|21489.17|21409.17|21485.67|21405.67|10
1731608000000|2024-11-14 18:13:20|21487.59|21407.59|21479.71|21399.71|21487.59|21407.59|21479.71|21399.71|10
1731608010000|2024-11-14 18:13:30|21480.31|21400.31|21481.92|21401.92|21486.77|21406.77|21480.31|21400.31|10
1731608020000|2024-11-14 18:13:40|21482.5|21402.5|21482.4|21402.4|21483.6|21403.6|21482.09|21402.09|10
1731608030000|2024-11-14 18:13:50|21482.29|21402.29|21482.4|21402.4|21482.98|21402.98|21482.15|21402.15|10
1731608040000|2024-11-14 18:14:00|21482.11|21402.11|21484.12|21404.12|21484.12|21404.12|21481.58|21401.58|10
1731608050000|2024-11-14 18:14:10|21484.41|21404.41|21485.05|21405.05|21486.35|21406.35|21484.41|21404.41|10
1731608060000|2024-11-14 18:14:20|21485.06|21405.06|21486.47|21406.47|21486.7|21406.7|21485.06|21405.06|10
1731608070000|2024-11-14 18:14:30|21486.54|21406.54|21489.09|21409.09|21489.09|21409.09|21485.92|21405.92|9
1731608080000|2024-11-14 18:14:40|21490.58|21410.58|21492.5|21412.5|21494.03|21414.03|21490.58|21410.58|10
1731608090000|2024-11-14 18:14:50|21492.74|21412.74|21491.57|21411.57|21492.74|21412.74|21491.57|21411.57|10
1731608100000|2024-11-14 18:15:00|21491.22|21411.22|21492.35|21412.35|21492.35|21412.35|21490|21410|9
1731608110000|2024-11-14 18:15:10|21493.76|21413.76|21492.04|21412.04|21494.91|21414.91|21492.04|21412.04|10
1731608120000|2024-11-14 18:15:20|21491.65|21411.65|21496.42|21416.42|21496.42|21416.42|21491.31|21411.31|10
1731608130000|2024-11-14 18:15:30|21495.85|21415.85|21497.52|21417.52|21497.52|21417.52|21495.85|21415.85|10
1731608140000|2024-11-14 18:15:40|21497.83|21417.83|21498.57|21418.57|21499.45|21419.45|21497.83|21417.83|10
1731608150000|2024-11-14 18:15:50|21498.11|21418.11|21490.05|21410.05|21498.11|21418.11|21487.31|21407.31|10
1731608160000|2024-11-14 18:16:00|21489.12|21409.12|21480.06|21400.06|21489.12|21409.12|21479.74|21399.74|10
1731608170000|2024-11-14 18:16:10|21480.07|21400.07|21479.62|21399.62|21480.88|21400.88|21477.7|21397.7|10
1731608180000|2024-11-14 18:16:20|21479.59|21399.59|21485.18|21405.18|21485.18|21405.18|21479.48|21399.48|10
1731608190000|2024-11-14 18:16:30|21484.8|21404.8|21489.85|21409.85|21489.85|21409.85|21484.8|21404.8|10
1731608200000|2024-11-14 18:16:40|21489.76|21409.76|21492.05|21412.05|21492.05|21412.05|21489.76|21409.76|10
1731608210000|2024-11-14 18:16:50|21491.25|21411.25|21490.04|21410.04|21491.38|21411.38|21489.83|21409.83|10
1731608220000|2024-11-14 18:17:00|21490.06|21410.06|21484.08|21404.08|21490.51|21410.51|21483.51|21403.51|10
1731608230000|2024-11-14 18:17:10|21482.13|21402.13|21480.42|21400.42|21482.13|21402.13|21480.34|21400.34|10
1731608240000|2024-11-14 18:17:20|21479.41|21399.41|21472.83|21392.83|21479.41|21399.41|21472.83|21392.83|10
1731608250000|2024-11-14 18:17:30|21473.44|21393.44|21470.93|21390.93|21474.41|21394.41|21470.93|21390.93|10
1731608260000|2024-11-14 18:17:40|21471.08|21391.08|21476.71|21396.71|21476.71|21396.71|21471.08|21391.08|10
1731608270000|2024-11-14 18:17:50|21476.69|21396.69|21470.24|21390.24|21476.69|21396.69|21470.24|21390.24|10
1731608280000|2024-11-14 18:18:00|21470.36|21390.36|21469.38|21389.38|21472.49|21392.49|21469.38|21389.38|10
1731608290000|2024-11-14 18:18:10|21465.42|21385.42|21461.6|21381.6|21465.42|21385.42|21460.47|21380.47|10
1731608300000|2024-11-14 18:18:20|21458.96|21378.96|21460.98|21380.98|21460.98|21380.98|21458.69|21378.69|10
1731608310000|2024-11-14 18:18:30|21462.34|21382.34|21466.42|21386.42|21466.54|21386.54|21462.34|21382.34|10
1731608320000|2024-11-14 18:18:40|21466.15|21386.15|21465.32|21385.32|21468.08|21388.08|21465.32|21385.32|10
1731608330000|2024-11-14 18:18:50|21464.76|21384.76|21462.79|21382.79|21464.97|21384.97|21462.24|21382.24|10
1731608340000|2024-11-14 18:19:00|21462.34|21382.34|21459.53|21379.53|21463.05|21383.05|21459.53|21379.53|10
1731608350000|2024-11-14 18:19:10|21460.5|21380.5|21458.81|21378.81|21461.86|21381.86|21458.81|21378.81|10
1731608360000|2024-11-14 18:19:20|21458.6|21378.6|21457.11|21377.11|21458.81|21378.81|21456.1|21376.1|10
1731608370000|2024-11-14 18:19:30|21457.57|21377.57|21460.5|21380.5|21460.5|21380.5|21456.79|21376.79|10
1731608380000|2024-11-14 18:19:40|21460.78|21380.78|21462.08|21382.08|21462.08|21382.08|21460.19|21380.19|10
1731608390000|2024-11-14 18:19:50|21461.5|21381.5|21462.6|21382.6|21462.6|21382.6|21460.92|21380.92|10
1731608400000|2024-11-14 18:20:00|21462.8|21382.8|21470.02|21390.02|21470.02|21390.02|21462.8|21382.8|10
1731608410000|2024-11-14 18:20:10|21469.34|21389.34|21470.74|21390.74|21470.74|21390.74|21468.61|21388.61|10
1731608420000|2024-11-14 18:20:20|21471.59|21391.59|21476.52|21396.52|21477.66|21397.66|21471.59|21391.59|10
1731608430000|2024-11-14 18:20:30|21476.07|21396.07|21473.23|21393.23|21476.31|21396.31|21473.2|21393.2|10
1731608440000|2024-11-14 18:20:40|21472.81|21392.81|21468.98|21388.98|21472.84|21392.84|21468.98|21388.98|10
1731608450000|2024-11-14 18:20:50|21468.88|21388.88|21471.05|21391.05|21471.05|21391.05|21468.88|21388.88|10
1731608460000|2024-11-14 18:21:00|21471.35|21391.35|21475.91|21395.91|21476.72|21396.72|21471.35|21391.35|10
1731608470000|2024-11-14 18:21:10|21476.4|21396.4|21473.56|21393.56|21476.97|21396.97|21473.56|21393.56|10
1731608480000|2024-11-14 18:21:20|21473.83|21393.83|21471.6|21391.6|21474.31|21394.31|21470.79|21390.79|10
1731608490000|2024-11-14 18:21:30|21471.07|21391.07|21468.84|21388.84|21471.07|21391.07|21468.84|21388.84|8
1731608500000|2024-11-14 18:21:40|21469.44|21389.44|21467.82|21387.82|21469.44|21389.44|21467.32|21387.32|3
1731608510000|2024-11-14 18:21:50|21468.36|21388.36|21465.07|21385.07|21468.36|21388.36|21465.07|21385.07|10
1731608520000|2024-11-14 18:22:00|21463.01|21383.01|21456.78|21376.78|21463.01|21383.01|21456.78|21376.78|10
1731608530000|2024-11-14 18:22:10|21457.11|21377.11|21451.08|21371.08|21457.11|21377.11|21451.08|21371.08|8
1731608540000|2024-11-14 18:22:20|21450.64|21370.64|21447.46|21367.46|21450.64|21370.64|21447.46|21367.46|10
1731608550000|2024-11-14 18:22:30|21447.36|21367.36|21449.77|21369.77|21449.98|21369.98|21447.24|21367.24|9
1731608560000|2024-11-14 18:22:40|21450.72|21370.72|21454.99|21374.99|21454.99|21374.99|21450.72|21370.72|10
1731608570000|2024-11-14 18:22:50|21454.85|21374.85|21455.38|21375.38|21457.73|21377.73|21454.73|21374.73|10
1731608580000|2024-11-14 18:23:00|21455.49|21375.49|21460|21380|21460|21380|21455.49|21375.49|10
1731608590000|2024-11-14 18:23:10|21459.65|21379.65|21463.51|21383.51|21463.51|21383.51|21459.65|21379.65|10
1731608600000|2024-11-14 18:23:20|21463.02|21383.02|21463.57|21383.57|21464.44|21384.44|21462.77|21382.77|10
1731608610000|2024-11-14 18:23:30|21463.59|21383.59|21465.63|21385.63|21465.63|21385.63|21463.59|21383.59|10
1731608620000|2024-11-14 18:23:40|21465.72|21385.72|21464.7|21384.7|21466.56|21386.56|21464.21|21384.21|10
1731608630000|2024-11-14 18:23:50|21465|21385|21464.72|21384.72|21465.08|21385.08|21463.1|21383.1|10
1731608640000|2024-11-14 18:24:00|21464.98|21384.98|21465.84|21385.84|21466.47|21386.47|21464.98|21384.98|10
1731608650000|2024-11-14 18:24:10|21462.96|21382.96|21462.54|21382.54|21464.92|21384.92|21462.48|21382.48|10
1731608660000|2024-11-14 18:24:20|21462.07|21382.07|21464.02|21384.02|21464.42|21384.42|21462.07|21382.07|10
1731608670000|2024-11-14 18:24:30|21463.88|21383.88|21462.35|21382.35|21463.88|21383.88|21462.29|21382.29|9
1731608680000|2024-11-14 18:24:40|21462.71|21382.71|21461.51|21381.51|21462.71|21382.71|21460.2|21380.2|9
1731608690000|2024-11-14 18:24:50|21460.66|21380.66|21461.61|21381.61|21461.61|21381.61|21460.42|21380.42|10
1731608700000|2024-11-14 18:25:00|21462.17|21382.17|21465.61|21385.61|21467.51|21387.51|21462.17|21382.17|10
1731608710000|2024-11-14 18:25:10|21465.56|21385.56|21466.05|21386.05|21467.04|21387.04|21463.6|21383.6|10
1731608720000|2024-11-14 18:25:20|21466.26|21386.26|21457.82|21377.82|21466.26|21386.26|21457.82|21377.82|10
1731608730000|2024-11-14 18:25:30|21457.01|21377.01|21456.11|21376.11|21457.14|21377.14|21456.1|21376.1|10
1731608740000|2024-11-14 18:25:40|21455.48|21375.48|21457.32|21377.32|21457.32|21377.32|21455.2|21375.2|10
1731608750000|2024-11-14 18:25:50|21457.07|21377.07|21457.03|21377.03|21457.83|21377.83|21456.46|21376.46|9
1731608760000|2024-11-14 18:26:00|21457.42|21377.42|21456.81|21376.81|21458.17|21378.17|21455.1|21375.1|10
1731608770000|2024-11-14 18:26:10|21456.44|21376.44|21450.05|21370.05|21456.44|21376.44|21450.05|21370.05|10
1731608780000|2024-11-14 18:26:20|21449.99|21369.99|21449.72|21369.72|21450.53|21370.53|21449.52|21369.52|10
1731608790000|2024-11-14 18:26:30|21450.18|21370.18|21448.86|21368.86|21450.18|21370.18|21448.86|21368.86|10
1731608800000|2024-11-14 18:26:40|21449.86|21369.86|21447.64|21367.64|21450.24|21370.24|21447.64|21367.64|10
1731608810000|2024-11-14 18:26:50|21448.97|21368.97|21449.67|21369.67|21449.67|21369.67|21447.87|21367.87|10
1731608820000|2024-11-14 18:27:00|21449.21|21369.21|21450.03|21370.03|21450.55|21370.55|21448.07|21368.07|10
1731608830000|2024-11-14 18:27:10|21450.04|21370.04|21451.43|21371.43|21452.14|21372.14|21450.04|21370.04|9
1731608840000|2024-11-14 18:27:20|21452.11|21372.11|21450.92|21370.92|21452.59|21372.59|21450.6|21370.6|10
1731608850000|2024-11-14 18:27:30|21451.45|21371.45|21449.85|21369.85|21451.45|21371.45|21449.85|21369.85|9
1731608860000|2024-11-14 18:27:40|21449.72|21369.72|21449.9|21369.9|21450.23|21370.23|21449.72|21369.72|10
1731608870000|2024-11-14 18:27:50|21449.99|21369.99|21449.44|21369.44|21449.99|21369.99|21449.44|21369.44|10
1731608880000|2024-11-14 18:28:00|21448.91|21368.91|21448.9|21368.9|21450.21|21370.21|21448.9|21368.9|10
1731608890000|2024-11-14 18:28:10|21447.94|21367.94|21444.22|21364.22|21447.94|21367.94|21444.2|21364.2|10
1731608900000|2024-11-14 18:28:20|21443.96|21363.96|21440.7|21360.7|21443.99|21363.99|21440.7|21360.7|10
1731608910000|2024-11-14 18:28:30|21440.8|21360.8|21441.72|21361.72|21442.42|21362.42|21440.8|21360.8|9
1731608920000|2024-11-14 18:28:40|21441.71|21361.71|21442.18|21362.18|21442.27|21362.27|21441|21361|10
1731608930000|2024-11-14 18:28:50|21441.63|21361.63|21437.06|21357.06|21441.64|21361.64|21437.06|21357.06|10
1731608940000|2024-11-14 18:29:00|21436.92|21356.92|21430.47|21350.47|21436.92|21356.92|21430.47|21350.47|10
1731608950000|2024-11-14 18:29:10|21430.65|21350.65|21428.81|21348.81|21430.75|21350.75|21428.81|21348.81|10
1731608960000|2024-11-14 18:29:20|21429.21|21349.21|21427.29|21347.29|21429.58|21349.58|21427.29|21347.29|10
1731608970000|2024-11-14 18:29:30|21427.43|21347.43|21424.77|21344.77|21428.5|21348.5|21424.11|21344.11|10
1731608980000|2024-11-14 18:29:40|21425.31|21345.31|21425.77|21345.77|21426.26|21346.26|21425.04|21345.04|10
1731608990000|2024-11-14 18:29:50|21425.9|21345.9|21425.66|21345.66|21425.9|21345.9|21424.52|21344.52|10
1731609000000|2024-11-14 18:30:00|21425.81|21345.81|21428.37|21348.37|21428.37|21348.37|21425.73|21345.73|10
1731609010000|2024-11-14 18:30:10|21428.62|21348.62|21431.85|21351.85|21431.85|21351.85|21428.62|21348.62|10
1731609020000|2024-11-14 18:30:20|21431.19|21351.19|21435.58|21355.58|21435.58|21355.58|21431.19|21351.19|10
1731609030000|2024-11-14 18:30:30|21435.31|21355.31|21436.46|21356.46|21437.22|21357.22|21434.81|21354.81|10
1731609040000|2024-11-14 18:30:40|21437.28|21357.28|21431.88|21351.88|21437.86|21357.86|21431.88|21351.88|10
1731609050000|2024-11-14 18:30:50|21431.55|21351.55|21428.86|21348.86|21431.55|21351.55|21428.86|21348.86|10
1731609060000|2024-11-14 18:31:00|21428.92|21348.92|21417.18|21337.18|21428.92|21348.92|21417.18|21337.18|10
1731609070000|2024-11-14 18:31:10|21415.47|21335.47|21412.06|21332.06|21415.47|21335.47|21412.06|21332.06|10
1731609080000|2024-11-14 18:31:20|21410.31|21330.31|21407.01|21327.01|21410.43|21330.43|21407.01|21327.01|10
1731609090000|2024-11-14 18:31:30|21407.49|21327.49|21410.5|21330.5|21410.5|21330.5|21407.28|21327.28|10
1731609100000|2024-11-14 18:31:40|21410.58|21330.58|21417.76|21337.76|21417.96|21337.96|21410.58|21330.58|10
1731609110000|2024-11-14 18:31:50|21417.88|21337.88|21414.6|21334.6|21417.88|21337.88|21414.6|21334.6|10
1731609120000|2024-11-14 18:32:00|21414.84|21334.84|21408.77|21328.77|21415.01|21335.01|21407.37|21327.37|10
1731609130000|2024-11-14 18:32:10|21408.81|21328.81|21406.11|21326.11|21408.81|21328.81|21405.06|21325.06|10
1731609140000|2024-11-14 18:32:20|21406.22|21326.22|21402.49|21322.49|21407.04|21327.04|21402.49|21322.49|10
1731609150000|2024-11-14 18:32:30|21401.39|21321.39|21399.71|21319.71|21402.52|21322.52|21399.1|21319.1|9
1731609160000|2024-11-14 18:32:40|21401.28|21321.28|21406.26|21326.26|21406.26|21326.26|21400.45|21320.45|10
1731609170000|2024-11-14 18:32:50|21407.66|21327.66|21409.26|21329.26|21409.29|21329.29|21407.66|21327.66|10
1731609180000|2024-11-14 18:33:00|21410.04|21330.04|21412.67|21332.67|21412.67|21332.67|21409.62|21329.62|10
1731609190000|2024-11-14 18:33:10|21413.34|21333.34|21419.34|21339.34|21419.34|21339.34|21413.34|21333.34|10
1731609200000|2024-11-14 18:33:20|21421.74|21341.74|21422.25|21342.25|21423.52|21343.52|21420.01|21340.01|10
1731609210000|2024-11-14 18:33:30|21423.11|21343.11|21422.75|21342.75|21423.38|21343.38|21422.73|21342.73|10
1731609220000|2024-11-14 18:33:40|21422.79|21342.79|21428.18|21348.18|21428.18|21348.18|21422.79|21342.79|10
1731609230000|2024-11-14 18:33:50|21433.93|21353.93|21434.44|21354.44|21436.32|21356.32|21433.93|21353.93|10
1731609240000|2024-11-14 18:34:00|21434.01|21354.01|21436.62|21356.62|21437.01|21357.01|21433.16|21353.16|10
1731609250000|2024-11-14 18:34:10|21438.22|21358.22|21438.11|21358.11|21438.74|21358.74|21435.57|21355.57|10
1731609260000|2024-11-14 18:34:20|21437.53|21357.53|21435.18|21355.18|21437.53|21357.53|21434.92|21354.92|10
1731609270000|2024-11-14 18:34:30|21436.79|21356.79|21435.95|21355.95|21437.6|21357.6|21435.94|21355.94|10
1731609280000|2024-11-14 18:34:40|21435.11|21355.11|21439.38|21359.38|21439.58|21359.58|21435.11|21355.11|10
1731609290000|2024-11-14 18:34:50|21438.82|21358.82|21434.32|21354.32|21439|21359|21434.32|21354.32|10
1731609300000|2024-11-14 18:35:00|21434.18|21354.18|21429.56|21349.56|21434.18|21354.18|21428.89|21348.89|10
1731609310000|2024-11-14 18:35:10|21428.56|21348.56|21434.59|21354.59|21434.59|21354.59|21428.56|21348.56|10
1731609320000|2024-11-14 18:35:20|21434.68|21354.68|21429.19|21349.19|21434.68|21354.68|21429.19|21349.19|10
1731609330000|2024-11-14 18:35:30|21428.9|21348.9|21430.25|21350.25|21430.25|21350.25|21428.68|21348.68|10
1731609340000|2024-11-14 18:35:40|21429.46|21349.46|21433.96|21353.96|21433.96|21353.96|21429.46|21349.46|10
1731609350000|2024-11-14 18:35:50|21434.05|21354.05|21442.3|21362.3|21442.3|21362.3|21433.99|21353.99|10
1731609360000|2024-11-14 18:36:00|21443.65|21363.65|21447.45|21367.45|21447.45|21367.45|21443.5|21363.5|10
1731609370000|2024-11-14 18:36:10|21447.64|21367.64|21456.99|21376.99|21456.99|21376.99|21447.5|21367.5|10
1731609380000|2024-11-14 18:36:20|21457.94|21377.94|21464.22|21384.22|21464.22|21384.22|21457.94|21377.94|10
1731609390000|2024-11-14 18:36:30|21462.98|21382.98|21461.12|21381.12|21463.46|21383.46|21460.92|21380.92|10
1731609400000|2024-11-14 18:36:40|21461.14|21381.14|21461.34|21381.34|21461.34|21381.34|21459.14|21379.14|9
1731609410000|2024-11-14 18:36:50|21460.72|21380.72|21457.9|21377.9|21462.6|21382.6|21457.9|21377.9|10
1731609420000|2024-11-14 18:37:00|21457.62|21377.62|21454.55|21374.55|21458.21|21378.21|21454.55|21374.55|10
1731609430000|2024-11-14 18:37:10|21454.5|21374.5|21450.22|21370.22|21454.96|21374.96|21449.9|21369.9|10
1731609440000|2024-11-14 18:37:20|21449.9|21369.9|21449.7|21369.7|21450.15|21370.15|21449.4|21369.4|9
1731609450000|2024-11-14 18:37:30|21450|21370|21450.28|21370.28|21451.03|21371.03|21448|21368|10
1731609460000|2024-11-14 18:37:40|21450.49|21370.49|21448.09|21368.09|21450.49|21370.49|21448.02|21368.02|10
1731609470000|2024-11-14 18:37:50|21448.76|21368.76|21438.73|21358.73|21448.76|21368.76|21438.73|21358.73|10
1731609480000|2024-11-14 18:38:00|21439.06|21359.06|21433.84|21353.84|21440.07|21360.07|21433.84|21353.84|10
1731609490000|2024-11-14 18:38:10|21433.81|21353.81|21426.41|21346.41|21433.81|21353.81|21426.41|21346.41|10
1731609500000|2024-11-14 18:38:20|21425.16|21345.16|21419.32|21339.32|21425.16|21345.16|21419.32|21339.32|10
1731609510000|2024-11-14 18:38:30|21418.91|21338.91|21417.83|21337.83|21418.91|21338.91|21416.75|21336.75|10
1731609520000|2024-11-14 18:38:40|21417.56|21337.56|21415.78|21335.78|21417.56|21337.56|21415.78|21335.78|10
1731609530000|2024-11-14 18:38:50|21416.45|21336.45|21413.9|21333.9|21416.45|21336.45|21413.72|21333.72|10
1731609540000|2024-11-14 18:39:00|21414.2|21334.2|21407.98|21327.98|21414.21|21334.21|21407.98|21327.98|10
1731609550000|2024-11-14 18:39:10|21407.57|21327.57|21401.78|21321.78|21407.57|21327.57|21401.54|21321.54|10
1731609560000|2024-11-14 18:39:20|21400.4|21320.4|21396.85|21316.85|21400.4|21320.4|21396.85|21316.85|10
1731609570000|2024-11-14 18:39:30|21396.69|21316.69|21393.83|21313.83|21396.69|21316.69|21393.83|21313.83|10
1731609580000|2024-11-14 18:39:40|21393.32|21313.32|21386.77|21306.77|21393.32|21313.32|21386.19|21306.19|10
1731609590000|2024-11-14 18:39:50|21386.19|21306.19|21385.04|21305.04|21387.15|21307.15|21385.04|21305.04|10
1731609600000|2024-11-14 18:40:00|21384.53|21304.53|21386.01|21306.01|21387.33|21307.33|21384.53|21304.53|10
1731609610000|2024-11-14 18:40:10|21385.16|21305.16|21386.55|21306.55|21387.21|21307.21|21385.16|21305.16|10
1731609620000|2024-11-14 18:40:20|21386.54|21306.54|21382.16|21302.16|21386.54|21306.54|21382.16|21302.16|10
1731609630000|2024-11-14 18:40:30|21382.2|21302.2|21380.99|21300.99|21382.2|21302.2|21380.92|21300.92|9
1731609640000|2024-11-14 18:40:40|21380.88|21300.88|21377.96|21297.96|21381.4|21301.4|21377.96|21297.96|10
1731609650000|2024-11-14 18:40:50|21377.62|21297.62|21373.69|21293.69|21377.62|21297.62|21373.27|21293.27|10
1731609660000|2024-11-14 18:41:00|21373.44|21293.44|21364.78|21284.78|21373.44|21293.44|21364.78|21284.78|9
1731609670000|2024-11-14 18:41:10|21362.45|21282.45|21355.61|21275.61|21362.45|21282.45|21355.61|21275.61|10
1731609680000|2024-11-14 18:41:20|21354.49|21274.49|21351.58|21271.58|21354.57|21274.57|21350.68|21270.68|10
1731609690000|2024-11-14 18:41:30|21352.55|21272.55|21355.43|21275.43|21355.43|21275.43|21352.55|21272.55|10
1731609700000|2024-11-14 18:41:40|21356.6|21276.6|21353.71|21273.71|21356.6|21276.6|21353.21|21273.21|10
1731609710000|2024-11-14 18:41:50|21354.58|21274.58|21357.06|21277.06|21357.19|21277.19|21354.58|21274.58|10
1731609720000|2024-11-14 18:42:00|21357.63|21277.63|21367.14|21287.14|21367.14|21287.14|21357.25|21277.25|10
1731609730000|2024-11-14 18:42:10|21367.4|21287.4|21364.71|21284.71|21367.4|21287.4|21364.71|21284.71|10
1731609740000|2024-11-14 18:42:20|21362.63|21282.63|21357.44|21277.44|21362.63|21282.63|21357.44|21277.44|10
1731609750000|2024-11-14 18:42:30|21357.28|21277.28|21359.51|21279.51|21359.51|21279.51|21357.03|21277.03|9
1731609760000|2024-11-14 18:42:40|21359.67|21279.67|21367.98|21287.98|21367.98|21287.98|21359.67|21279.67|10
1731609770000|2024-11-14 18:42:50|21368.93|21288.93|21373.38|21293.38|21373.62|21293.62|21368.93|21288.93|10
1731609780000|2024-11-14 18:43:00|21373.53|21293.53|21378.47|21298.47|21379.92|21299.92|21373.53|21293.53|10
1731609790000|2024-11-14 18:43:10|21379.16|21299.16|21377.39|21297.39|21380.89|21300.89|21377.21|21297.21|10
1731609800000|2024-11-14 18:43:20|21377.89|21297.89|21376.68|21296.68|21377.89|21297.89|21375.73|21295.73|10
1731609810000|2024-11-14 18:43:30|21376.61|21296.61|21370.19|21290.19|21376.78|21296.78|21370.19|21290.19|10
1731609820000|2024-11-14 18:43:40|21367.11|21287.11|21368.86|21288.86|21368.86|21288.86|21367.11|21287.11|10
1731609830000|2024-11-14 18:43:50|21368.17|21288.17|21368.31|21288.31|21369.42|21289.42|21368.17|21288.17|9
1731609840000|2024-11-14 18:44:00|21368|21288|21367.46|21287.46|21369.06|21289.06|21367.46|21287.46|10
1731609850000|2024-11-14 18:44:10|21367.11|21287.11|21363.38|21283.38|21367.11|21287.11|21361.89|21281.89|10
1731609860000|2024-11-14 18:44:20|21361.82|21281.82|21358.59|21278.59|21362.51|21282.51|21358.59|21278.59|10
1731609870000|2024-11-14 18:44:30|21358.24|21278.24|21360.02|21280.02|21361.4|21281.4|21358.24|21278.24|10
1731609880000|2024-11-14 18:44:40|21360.88|21280.88|21360.15|21280.15|21362.38|21282.38|21359.43|21279.43|10
1731609890000|2024-11-14 18:44:50|21360.75|21280.75|21360.06|21280.06|21361.02|21281.02|21360.06|21280.06|10
1731609900000|2024-11-14 18:45:00|21358.78|21278.78|21357.68|21277.68|21360.64|21280.64|21357.68|21277.68|10
1731609910000|2024-11-14 18:45:10|21356.54|21276.54|21361.84|21281.84|21362.53|21282.53|21356.28|21276.28|10
1731609920000|2024-11-14 18:45:20|21363|21283|21368.06|21288.06|21368.69|21288.69|21363|21283|10
1731609930000|2024-11-14 18:45:30|21368.2|21288.2|21369.22|21289.22|21370.42|21290.42|21368.2|21288.2|10
1731609940000|2024-11-14 18:45:40|21368.82|21288.82|21370.42|21290.42|21371.33|21291.33|21368.82|21288.82|10
1731609950000|2024-11-14 18:45:50|21370.66|21290.66|21370.67|21290.67|21373.8|21293.8|21370.23|21290.23|10
1731609960000|2024-11-14 18:46:00|21370.59|21290.59|21365.16|21285.16|21370.59|21290.59|21364.97|21284.97|10
1731609970000|2024-11-14 18:46:10|21366.76|21286.76|21363.36|21283.36|21366.76|21286.76|21363.26|21283.26|9
1731609980000|2024-11-14 18:46:20|21363.92|21283.92|21362.76|21282.76|21363.92|21283.92|21361.09|21281.09|10
1731609990000|2024-11-14 18:46:30|21362.28|21282.28|21365.16|21285.16|21365.68|21285.68|21361.63|21281.63|10
1731610000000|2024-11-14 18:46:40|21365.1|21285.1|21365.12|21285.12|21365.24|21285.24|21364.12|21284.12|10
1731610010000|2024-11-14 18:46:50|21365.14|21285.14|21358.88|21278.88|21365.65|21285.65|21358.88|21278.88|9
1731610020000|2024-11-14 18:47:00|21357.8|21277.8|21354.4|21274.4|21357.8|21277.8|21353.69|21273.69|10
1731610030000|2024-11-14 18:47:10|21355.41|21275.41|21350.75|21270.75|21355.41|21275.41|21349.59|21269.59|10
1731610040000|2024-11-14 18:47:20|21351.08|21271.08|21362.5|21282.5|21362.5|21282.5|21351.08|21271.08|10
1731610050000|2024-11-14 18:47:30|21362.52|21282.52|21364.32|21284.32|21366.48|21286.48|21362.26|21282.26|10
1731610060000|2024-11-14 18:47:40|21365.26|21285.26|21364.76|21284.76|21365.89|21285.89|21364.13|21284.13|9
1731610070000|2024-11-14 18:47:50|21364.28|21284.28|21366.89|21286.89|21367.05|21287.05|21364.28|21284.28|10
1731610080000|2024-11-14 18:48:00|21367.42|21287.42|21369.67|21289.67|21371.55|21291.55|21367.42|21287.42|10
1731610090000|2024-11-14 18:48:10|21369.35|21289.35|21370.16|21290.16|21371.33|21291.33|21369.35|21289.35|10
1731610100000|2024-11-14 18:48:20|21372.66|21292.66|21367.24|21287.24|21372.9|21292.9|21366.76|21286.76|10
1731610110000|2024-11-14 18:48:30|21367.17|21287.17|21369.01|21289.01|21369.38|21289.38|21367.08|21287.08|10
1731610120000|2024-11-14 18:48:40|21369.05|21289.05|21370.93|21290.93|21371.32|21291.32|21368.89|21288.89|10
1731610130000|2024-11-14 18:48:50|21371.1|21291.1|21372.6|21292.6|21372.6|21292.6|21371.06|21291.06|10
1731610140000|2024-11-14 18:49:00|21374.84|21294.84|21373.11|21293.11|21375.71|21295.71|21372.55|21292.55|9
1731610150000|2024-11-14 18:49:10|21372.94|21292.94|21370.59|21290.59|21372.94|21292.94|21370.18|21290.18|10
1731610160000|2024-11-14 18:49:20|21369.34|21289.34|21368.01|21288.01|21369.78|21289.78|21368.01|21288.01|10
1731610170000|2024-11-14 18:49:30|21367.22|21287.22|21362.5|21282.5|21367.22|21287.22|21362.5|21282.5|10
1731610180000|2024-11-14 18:49:40|21362.96|21282.96|21367.3|21287.3|21367.3|21287.3|21362.51|21282.51|10
1731610190000|2024-11-14 18:49:50|21367.52|21287.52|21366.23|21286.23|21367.52|21287.52|21365.02|21285.02|10
1731610200000|2024-11-14 18:50:00|21365.87|21285.87|21367.05|21287.05|21367.7|21287.7|21365.87|21285.87|10
1731610210000|2024-11-14 18:50:10|21367.11|21287.11|21371.66|21291.66|21371.66|21291.66|21367.11|21287.11|10
1731610220000|2024-11-14 18:50:20|21371.64|21291.64|21372.21|21292.21|21372.48|21292.48|21370.55|21290.55|10
1731610230000|2024-11-14 18:50:30|21372.4|21292.4|21371.8|21291.8|21372.96|21292.96|21371.18|21291.18|10
1731610240000|2024-11-14 18:50:40|21372.14|21292.14|21365.14|21285.14|21372.23|21292.23|21365.12|21285.12|9
1731610250000|2024-11-14 18:50:50|21363.12|21283.12|21362.79|21282.79|21363.79|21283.79|21361.68|21281.68|10
1731610260000|2024-11-14 18:51:00|21363.04|21283.04|21359.04|21279.04|21363.04|21283.04|21358.54|21278.54|10
1731610270000|2024-11-14 18:51:10|21359.93|21279.93|21362.05|21282.05|21362.68|21282.68|21359.93|21279.93|10
1731610280000|2024-11-14 18:51:20|21361.8|21281.8|21361.41|21281.41|21362.64|21282.64|21361.02|21281.02|10
1731610290000|2024-11-14 18:51:30|21362.2|21282.2|21359.02|21279.02|21362.31|21282.31|21359.02|21279.02|9
1731610300000|2024-11-14 18:51:40|21359.43|21279.43|21362.98|21282.98|21362.98|21282.98|21359.06|21279.06|10
1731610310000|2024-11-14 18:51:50|21362.53|21282.53|21369.16|21289.16|21369.69|21289.69|21362.53|21282.53|10
1731610320000|2024-11-14 18:52:00|21369.78|21289.78|21372.57|21292.57|21372.57|21292.57|21369.78|21289.78|10
1731610330000|2024-11-14 18:52:10|21372.19|21292.19|21371.07|21291.07|21372.48|21292.48|21369.02|21289.02|10
1731610340000|2024-11-14 18:52:20|21370.7|21290.7|21370.07|21290.07|21370.79|21290.79|21369.27|21289.27|10
1731610350000|2024-11-14 18:52:30|21369.4|21289.4|21367.3|21287.3|21369.4|21289.4|21367.25|21287.25|10
1731610360000|2024-11-14 18:52:40|21367.2|21287.2|21372.07|21292.07|21372.35|21292.35|21365.8|21285.8|10
1731610370000|2024-11-14 18:52:50|21372.14|21292.14|21373.41|21293.41|21373.51|21293.51|21372.14|21292.14|10
1731610380000|2024-11-14 18:53:00|21373.03|21293.03|21372.69|21292.69|21374.31|21294.31|21372.69|21292.69|10
1731610390000|2024-11-14 18:53:10|21372|21292|21374.43|21294.43|21374.43|21294.43|21370.76|21290.76|10
1731610400000|2024-11-14 18:53:20|21374.83|21294.83|21379.07|21299.07|21379.07|21299.07|21374.83|21294.83|10
1731610410000|2024-11-14 18:53:30|21379.38|21299.38|21383.55|21303.55|21384.17|21304.17|21379.38|21299.38|10
1731610420000|2024-11-14 18:53:40|21384.58|21304.58|21391.79|21311.79|21391.79|21311.79|21384.58|21304.58|10
1731610430000|2024-11-14 18:53:50|21393.43|21313.43|21394.45|21314.45|21395|21315|21393.43|21313.43|10
1731610440000|2024-11-14 18:54:00|21394.33|21314.33|21394.69|21314.69|21394.69|21314.69|21393.15|21313.15|10
1731610450000|2024-11-14 18:54:10|21395.54|21315.54|21398.18|21318.18|21400.03|21320.03|21395.54|21315.54|10
1731610460000|2024-11-14 18:54:20|21399.01|21319.01|21401.34|21321.34|21401.34|21321.34|21399.01|21319.01|10
1731610470000|2024-11-14 18:54:30|21400.61|21320.61|21401.55|21321.55|21401.69|21321.69|21400.47|21320.47|9
1731610480000|2024-11-14 18:54:40|21402.24|21322.24|21402.45|21322.45|21403.58|21323.58|21401.86|21321.86|10
1731610490000|2024-11-14 18:54:50|21402.75|21322.75|21405.67|21325.67|21405.67|21325.67|21402.75|21322.75|9
1731610500000|2024-11-14 18:55:00|21405.33|21325.33|21403.83|21323.83|21406.18|21326.18|21403.83|21323.83|10
1731610510000|2024-11-14 18:55:10|21404.2|21324.2|21403.34|21323.34|21404.62|21324.62|21403.34|21323.34|10
1731610520000|2024-11-14 18:55:20|21403.03|21323.03|21401.86|21321.86|21405.04|21325.04|21401.86|21321.86|10
1731610530000|2024-11-14 18:55:30|21401.34|21321.34|21396.64|21316.64|21401.34|21321.34|21396.03|21316.03|10
1731610540000|2024-11-14 18:55:40|21395.21|21315.21|21400.85|21320.85|21400.85|21320.85|21394.98|21314.98|10
1731610550000|2024-11-14 18:55:50|21401.7|21321.7|21401.61|21321.61|21403.34|21323.34|21401.61|21321.61|10
1731610560000|2024-11-14 18:56:00|21402.17|21322.17|21397.82|21317.82|21403.69|21323.69|21397.82|21317.82|10
1731610570000|2024-11-14 18:56:10|21397.18|21317.18|21394.64|21314.64|21397.18|21317.18|21392.24|21312.24|10
1731610580000|2024-11-14 18:56:20|21394.34|21314.34|21391.86|21311.86|21394.59|21314.59|21391.03|21311.03|9
1731610590000|2024-11-14 18:56:30|21391.73|21311.73|21384.17|21304.17|21391.73|21311.73|21384.17|21304.17|10
1731610600000|2024-11-14 18:56:40|21384.35|21304.35|21379.89|21299.89|21384.62|21304.62|21379.2|21299.2|10
1731610610000|2024-11-14 18:56:50|21379.6|21299.6|21377.08|21297.08|21379.6|21299.6|21377.08|21297.08|10
1731610620000|2024-11-14 18:57:00|21377.24|21297.24|21375.31|21295.31|21377.58|21297.58|21375.22|21295.22|10
1731610630000|2024-11-14 18:57:10|21375.13|21295.13|21375.01|21295.01|21375.62|21295.62|21373.03|21293.03|10
1731610640000|2024-11-14 18:57:20|21374.63|21294.63|21372.53|21292.53|21374.63|21294.63|21372.53|21292.53|10
1731610650000|2024-11-14 18:57:30|21372.65|21292.65|21371.84|21291.84|21374.06|21294.06|21371.78|21291.78|10
1731610660000|2024-11-14 18:57:40|21372.91|21292.91|21374.29|21294.29|21374.29|21294.29|21372.91|21292.91|10
1731610670000|2024-11-14 18:57:50|21374.35|21294.35|21375.26|21295.26|21375.68|21295.68|21374.1|21294.1|10
1731610680000|2024-11-14 18:58:00|21375.54|21295.54|21376.28|21296.28|21376.3|21296.3|21375.54|21295.54|10
1731610690000|2024-11-14 18:58:10|21377.6|21297.6|21379.49|21299.49|21380.36|21300.36|21377.6|21297.6|10
1731610700000|2024-11-14 18:58:20|21380.12|21300.12|21380.8|21300.8|21381.25|21301.25|21379.31|21299.31|10
1731610710000|2024-11-14 18:58:30|21380.84|21300.84|21381.46|21301.46|21381.55|21301.55|21380.58|21300.58|10
1731610720000|2024-11-14 18:58:40|21381.17|21301.17|21379.32|21299.32|21382.66|21302.66|21379.32|21299.32|10
1731610730000|2024-11-14 18:58:50|21378.78|21298.78|21375.98|21295.98|21378.78|21298.78|21375.9|21295.9|10
1731610740000|2024-11-14 18:59:00|21374.89|21294.89|21372.7|21292.7|21375.44|21295.44|21372.7|21292.7|10
1731610750000|2024-11-14 18:59:10|21373.17|21293.17|21375.02|21295.02|21375.02|21295.02|21373.17|21293.17|9
1731610760000|2024-11-14 18:59:20|21375.64|21295.64|21377.27|21297.27|21377.64|21297.64|21374.41|21294.41|10
1731610770000|2024-11-14 18:59:30|21377.83|21297.83|21377.68|21297.68|21379.07|21299.07|21377.47|21297.47|10
1731610780000|2024-11-14 18:59:40|21377.43|21297.43|21378.75|21298.75|21378.75|21298.75|21377.43|21297.43|10
1731610790000|2024-11-14 18:59:50|21381.28|21301.28|21383.9|21303.9|21383.98|21303.98|21381.28|21301.28|10
1731610800000|2024-11-14 19:00:00|21384.17|21304.17|21384.21|21304.21|21385.1|21305.1|21382.64|21302.64|10
1731610810000|2024-11-14 19:00:10|21383.83|21303.83|21387.91|21307.91|21389.17|21309.17|21383.83|21303.83|10
1731610820000|2024-11-14 19:00:20|21387.76|21307.76|21397.01|21317.01|21397.01|21317.01|21387.76|21307.76|10
1731610830000|2024-11-14 19:00:30|21397.56|21317.56|21396.9|21316.9|21397.75|21317.75|21396.9|21316.9|10
1731610840000|2024-11-14 19:00:40|21396.46|21316.46|21395.45|21315.45|21396.58|21316.58|21395.13|21315.13|10
1731610850000|2024-11-14 19:00:50|21395.32|21315.32|21394.22|21314.22|21395.32|21315.32|21393.57|21313.57|10
1731610860000|2024-11-14 19:01:00|21393.83|21313.83|21400.92|21320.92|21400.92|21320.92|21393.53|21313.53|9
1731610870000|2024-11-14 19:01:10|21401.63|21321.63|21410.95|21330.95|21410.95|21330.95|21401.63|21321.63|10
1731610880000|2024-11-14 19:01:20|21411.61|21331.61|21412.19|21332.19|21415.66|21335.66|21411.61|21331.61|10
1731610890000|2024-11-14 19:01:30|21412.87|21332.87|21414.83|21334.83|21414.83|21334.83|21412.42|21332.42|10
1731610900000|2024-11-14 19:01:40|21415.81|21335.81|21425.73|21345.73|21425.73|21345.73|21415.81|21335.81|10
1731610910000|2024-11-14 19:01:50|21426.03|21346.03|21428.51|21348.51|21428.62|21348.62|21426.03|21346.03|9
1731610920000|2024-11-14 19:02:00|21428.87|21348.87|21429.34|21349.34|21430.1|21350.1|21428.81|21348.81|10
1731610930000|2024-11-14 19:02:10|21431.27|21351.27|21431.7|21351.7|21431.92|21351.92|21430.24|21350.24|10
1731610940000|2024-11-14 19:02:20|21431.33|21351.33|21428.6|21348.6|21431.45|21351.45|21427.5|21347.5|10
1731610950000|2024-11-14 19:02:30|21428.52|21348.52|21429.91|21349.91|21430.15|21350.15|21428.52|21348.52|9
1731610960000|2024-11-14 19:02:40|21430|21350|21433.97|21353.97|21433.97|21353.97|21430|21350|9
1731610970000|2024-11-14 19:02:50|21434|21354|21431|21351|21434.72|21354.72|21431|21351|10
1731610980000|2024-11-14 19:03:00|21430.65|21350.65|21432.1|21352.1|21434.2|21354.2|21430.65|21350.65|10
1731610990000|2024-11-14 19:03:10|21432.65|21352.65|21431.26|21351.26|21432.89|21352.89|21431.26|21351.26|10
1731611000000|2024-11-14 19:03:20|21431.91|21351.91|21434.05|21354.05|21435.18|21355.18|21431.91|21351.91|10
1731611010000|2024-11-14 19:03:30|21433.7|21353.7|21436.21|21356.21|21436.21|21356.21|21432.99|21352.99|10
1731611020000|2024-11-14 19:03:40|21436.17|21356.17|21440.44|21360.44|21441.47|21361.47|21436.17|21356.17|10
1731611030000|2024-11-14 19:03:50|21440.72|21360.72|21443.58|21363.58|21443.58|21363.58|21440.72|21360.72|10
1731611040000|2024-11-14 19:04:00|21443.28|21363.28|21444.43|21364.43|21445.48|21365.48|21443.05|21363.05|10
1731611050000|2024-11-14 19:04:10|21441.52|21361.52|21442.82|21362.82|21443.46|21363.46|21441.52|21361.52|10
1731611060000|2024-11-14 19:04:20|21441.94|21361.94|21440.64|21360.64|21442.52|21362.52|21440.42|21360.42|10
1731611070000|2024-11-14 19:04:30|21441.24|21361.24|21436.51|21356.51|21441.24|21361.24|21435.77|21355.77|10
1731611080000|2024-11-14 19:04:40|21436.26|21356.26|21442.27|21362.27|21442.27|21362.27|21436.26|21356.26|10
1731611090000|2024-11-14 19:04:50|21442.55|21362.55|21448.76|21368.76|21448.76|21368.76|21442.48|21362.48|10
1731611100000|2024-11-14 19:05:00|21448.86|21368.86|21452.93|21372.93|21453.43|21373.43|21448.86|21368.86|10
1731611110000|2024-11-14 19:05:10|21453.81|21373.81|21459.59|21379.59|21459.59|21379.59|21453.81|21373.81|10
1731611120000|2024-11-14 19:05:20|21461.19|21381.19|21462.32|21382.32|21465.65|21385.65|21461.19|21381.19|10
1731611130000|2024-11-14 19:05:30|21464.38|21384.38|21465.29|21385.29|21466.74|21386.74|21464.38|21384.38|10
1731611140000|2024-11-14 19:05:40|21464.86|21384.86|21467.1|21387.1|21467.56|21387.56|21464.86|21384.86|10
1731611150000|2024-11-14 19:05:50|21466.08|21386.08|21465.75|21385.75|21467.47|21387.47|21464.38|21384.38|10
1731611160000|2024-11-14 19:06:00|21465.19|21385.19|21462.97|21382.97|21465.19|21385.19|21462.88|21382.88|10
1731611170000|2024-11-14 19:06:10|21464.26|21384.26|21468.94|21388.94|21468.94|21388.94|21464.26|21384.26|10
1731611180000|2024-11-14 19:06:20|21469.25|21389.25|21471.37|21391.37|21471.37|21391.37|21469.25|21389.25|10
1731611190000|2024-11-14 19:06:30|21470.66|21390.66|21468.39|21388.39|21470.66|21390.66|21468.39|21388.39|10
1731611200000|2024-11-14 19:06:40|21467.03|21387.03|21465.16|21385.16|21467.03|21387.03|21463.88|21383.88|10
1731611210000|2024-11-14 19:06:50|21465.67|21385.67|21462.76|21382.76|21465.67|21385.67|21462.49|21382.49|9
1731611220000|2024-11-14 19:07:00|21461.6|21381.6|21461.42|21381.42|21461.6|21381.6|21460.45|21380.45|10
1731611230000|2024-11-14 19:07:10|21460.15|21380.15|21454.2|21374.2|21460.15|21380.15|21454.2|21374.2|10
1731611240000|2024-11-14 19:07:20|21453.81|21373.81|21456.66|21376.66|21456.66|21376.66|21453.81|21373.81|10
1731611250000|2024-11-14 19:07:30|21454.3|21374.3|21454.92|21374.92|21454.92|21374.92|21452.57|21372.57|10
1731611260000|2024-11-14 19:07:40|21453.58|21373.58|21451.12|21371.12|21453.98|21373.98|21451.12|21371.12|10
1731611270000|2024-11-14 19:07:50|21451.42|21371.42|21447.74|21367.74|21451.42|21371.42|21447.74|21367.74|10
1731611280000|2024-11-14 19:08:00|21447.38|21367.38|21447.3|21367.3|21448.71|21368.71|21446.42|21366.42|10
1731611290000|2024-11-14 19:08:10|21446.8|21366.8|21442.45|21362.45|21446.8|21366.8|21442.2|21362.2|10
1731611300000|2024-11-14 19:08:20|21442.17|21362.17|21442.16|21362.16|21442.88|21362.88|21440.91|21360.91|10
1731611310000|2024-11-14 19:08:30|21441.9|21361.9|21441.24|21361.24|21442.06|21362.06|21441.05|21361.05|10
1731611320000|2024-11-14 19:08:40|21440.99|21360.99|21439.01|21359.01|21440.99|21360.99|21438.14|21358.14|10
1731611330000|2024-11-14 19:08:50|21441.38|21361.38|21446.56|21366.56|21446.56|21366.56|21441.38|21361.38|10
1731611340000|2024-11-14 19:09:00|21446.13|21366.13|21445.18|21365.18|21446.44|21366.44|21444.95|21364.95|10
1731611350000|2024-11-14 19:09:10|21444.96|21364.96|21441.59|21361.59|21444.96|21364.96|21441.59|21361.59|10
1731611360000|2024-11-14 19:09:20|21441.3|21361.3|21444.34|21364.34|21444.34|21364.34|21441.3|21361.3|10
1731611370000|2024-11-14 19:09:30|21444.13|21364.13|21442.87|21362.87|21444.13|21364.13|21442.74|21362.74|9
1731611380000|2024-11-14 19:09:40|21443.1|21363.1|21443.21|21363.21|21444.22|21364.22|21443.1|21363.1|10
1731611390000|2024-11-14 19:09:50|21443.38|21363.38|21444.39|21364.39|21444.54|21364.54|21443.32|21363.32|10
1731611400000|2024-11-14 19:10:00|21443.65|21363.65|21447.74|21367.74|21447.74|21367.74|21442.09|21362.09|10
1731611410000|2024-11-14 19:10:10|21447.68|21367.68|21448.03|21368.03|21449.47|21369.47|21445.93|21365.93|10
1731611420000|2024-11-14 19:10:20|21448.39|21368.39|21449.45|21369.45|21449.89|21369.89|21448.39|21368.39|10
1731611430000|2024-11-14 19:10:30|21449.19|21369.19|21450.79|21370.79|21450.79|21370.79|21448.61|21368.61|10
1731611440000|2024-11-14 19:10:40|21446.03|21366.03|21446.07|21366.07|21446.91|21366.91|21445.39|21365.39|10
1731611450000|2024-11-14 19:10:50|21445.95|21365.95|21444.55|21364.55|21447.46|21367.46|21444.01|21364.01|10
1731611460000|2024-11-14 19:11:00|21444.69|21364.69|21445.23|21365.23|21445.91|21365.91|21444.69|21364.69|9
1731611470000|2024-11-14 19:11:10|21444.7|21364.7|21447.27|21367.27|21447.27|21367.27|21443.77|21363.77|10
1731611480000|2024-11-14 19:11:20|21447.05|21367.05|21444.31|21364.31|21447.05|21367.05|21444.31|21364.31|10
1731611490000|2024-11-14 19:11:30|21443.44|21363.44|21443.08|21363.08|21444.9|21364.9|21443.08|21363.08|10
1731611500000|2024-11-14 19:11:40|21443.31|21363.31|21441.79|21361.79|21443.31|21363.31|21440.98|21360.98|10
1731611510000|2024-11-14 19:11:50|21441.66|21361.66|21440.2|21360.2|21442.25|21362.25|21440.2|21360.2|10
1731611520000|2024-11-14 19:12:00|21440.17|21360.17|21438.71|21358.71|21440.17|21360.17|21438.71|21358.71|10
1731611530000|2024-11-14 19:12:10|21438.02|21358.02|21434.26|21354.26|21438.46|21358.46|21434.26|21354.26|10
1731611540000|2024-11-14 19:12:20|21434.49|21354.49|21432.97|21352.97|21435.52|21355.52|21432.72|21352.72|10
1731611550000|2024-11-14 19:12:30|21433.06|21353.06|21440.63|21360.63|21440.63|21360.63|21433.06|21353.06|10
1731611560000|2024-11-14 19:12:40|21441.89|21361.89|21443.6|21363.6|21443.87|21363.87|21441.89|21361.89|10
1731611570000|2024-11-14 19:12:50|21444.51|21364.51|21446.03|21366.03|21446.03|21366.03|21444.51|21364.51|10
1731611580000|2024-11-14 19:13:00|21445.31|21365.31|21447.95|21367.95|21448.08|21368.08|21445.31|21365.31|10
1731611590000|2024-11-14 19:13:10|21448.14|21368.14|21452.64|21372.64|21452.64|21372.64|21448.14|21368.14|10
1731611600000|2024-11-14 19:13:20|21453.1|21373.1|21452.71|21372.71|21454.24|21374.24|21452.52|21372.52|10
1731611610000|2024-11-14 19:13:30|21452.38|21372.38|21452.14|21372.14|21452.62|21372.62|21450.23|21370.23|10
1731611620000|2024-11-14 19:13:40|21452.93|21372.93|21451.69|21371.69|21454.86|21374.86|21451.24|21371.24|10
1731611630000|2024-11-14 19:13:50|21452.23|21372.23|21452.42|21372.42|21453.12|21373.12|21452.23|21372.23|10
1731611640000|2024-11-14 19:14:00|21452.25|21372.25|21454.78|21374.78|21454.78|21374.78|21451.35|21371.35|10
1731611650000|2024-11-14 19:14:10|21454.97|21374.97|21458.65|21378.65|21458.65|21378.65|21454.71|21374.71|10
1731611660000|2024-11-14 19:14:20|21458.39|21378.39|21459.43|21379.43|21460.46|21380.46|21458.08|21378.08|10
1731611670000|2024-11-14 19:14:30|21459.04|21379.04|21460.2|21380.2|21460.62|21380.62|21458.87|21378.87|10
1731611680000|2024-11-14 19:14:40|21461.07|21381.07|21460.71|21380.71|21461.73|21381.73|21460.12|21380.12|10
1731611690000|2024-11-14 19:14:50|21460.54|21380.54|21460.37|21380.37|21460.63|21380.63|21460.22|21380.22|10
1731611700000|2024-11-14 19:15:00|21459.47|21379.47|21462.12|21382.12|21462.21|21382.21|21459.4|21379.4|10
1731611710000|2024-11-14 19:15:10|21462.06|21382.06|21460.79|21380.79|21463.01|21383.01|21460.79|21380.79|9
1731611720000|2024-11-14 19:15:20|21456.75|21376.75|21451.6|21371.6|21456.75|21376.75|21451.58|21371.58|10
1731611730000|2024-11-14 19:15:30|21450.33|21370.33|21451.49|21371.49|21451.8|21371.8|21449.4|21369.4|10
1731611740000|2024-11-14 19:15:40|21452.28|21372.28|21458.39|21378.39|21458.39|21378.39|21452.28|21372.28|10
1731611750000|2024-11-14 19:15:50|21458.19|21378.19|21457.85|21377.85|21458.44|21378.44|21456.73|21376.73|10
1731611760000|2024-11-14 19:16:00|21457.97|21377.97|21450.04|21370.04|21457.97|21377.97|21450.04|21370.04|10
1731611770000|2024-11-14 19:16:10|21450.21|21370.21|21452.72|21372.72|21452.72|21372.72|21450.07|21370.07|10
1731611780000|2024-11-14 19:16:20|21452.6|21372.6|21441.55|21361.55|21452.6|21372.6|21441.55|21361.55|10
1731611790000|2024-11-14 19:16:30|21441.7|21361.7|21442.31|21362.31|21443.19|21363.19|21441.7|21361.7|10
1731611800000|2024-11-14 19:16:40|21441.87|21361.87|21440.33|21360.33|21441.87|21361.87|21440.17|21360.17|10
1731611810000|2024-11-14 19:16:50|21440.62|21360.62|21440.01|21360.01|21443.14|21363.14|21438.52|21358.52|10
1731611820000|2024-11-14 19:17:00|21441.92|21361.92|21440.96|21360.96|21441.92|21361.92|21440.25|21360.25|9
1731611830000|2024-11-14 19:17:10|21440.08|21360.08|21438.08|21358.08|21440.08|21360.08|21437.88|21357.88|9
1731611840000|2024-11-14 19:17:20|21437.3|21357.3|21438.04|21358.04|21438.25|21358.25|21437.05|21357.05|10
1731611850000|2024-11-14 19:17:30|21438.22|21358.22|21441.01|21361.01|21441.01|21361.01|21436.44|21356.44|10
1731611860000|2024-11-14 19:17:40|21440.79|21360.79|21449.58|21369.58|21449.58|21369.58|21439.8|21359.8|10
1731611870000|2024-11-14 19:17:50|21454.9|21374.9|21463.72|21383.72|21463.72|21383.72|21454.8|21374.8|10
1731611880000|2024-11-14 19:18:00|21464.17|21384.17|21462.28|21382.28|21465.1|21385.1|21462.28|21382.28|10
1731611890000|2024-11-14 19:18:10|21462.88|21382.88|21464.49|21384.49|21465.12|21385.12|21460.92|21380.92|10
1731611900000|2024-11-14 19:18:20|21464.31|21384.31|21461.19|21381.19|21464.99|21384.99|21459.63|21379.63|10
1731611910000|2024-11-14 19:18:30|21462.12|21382.12|21459.51|21379.51|21462.32|21382.32|21458.12|21378.12|10
1731611920000|2024-11-14 19:18:40|21459.27|21379.27|21458.09|21378.09|21459.27|21379.27|21458.09|21378.09|10
1731611930000|2024-11-14 19:18:50|21457.36|21377.36|21460.17|21380.17|21460.17|21380.17|21456.2|21376.2|10
1731611940000|2024-11-14 19:19:00|21459.72|21379.72|21462.83|21382.83|21463.08|21383.08|21459.72|21379.72|10
1731611950000|2024-11-14 19:19:10|21462.58|21382.58|21467.04|21387.04|21467.04|21387.04|21462.56|21382.56|10
1731611960000|2024-11-14 19:19:20|21467.48|21387.48|21465.5|21385.5|21467.68|21387.68|21465.5|21385.5|10
1731611970000|2024-11-14 19:19:30|21465.54|21385.54|21463.52|21383.52|21465.54|21385.54|21463.32|21383.32|10
1731611980000|2024-11-14 19:19:40|21463.71|21383.71|21464.88|21384.88|21465.78|21385.78|21463.71|21383.71|9
1731611990000|2024-11-14 19:19:50|21464.66|21384.66|21462.95|21382.95|21464.66|21384.66|21462.48|21382.48|10
1731612000000|2024-11-14 19:20:00|21463.25|21383.25|21466.13|21386.13|21466.99|21386.99|21463.25|21383.25|10
1731612010000|2024-11-14 19:20:10|21465.9|21385.9|21466.4|21386.4|21467.72|21387.72|21465.7|21385.7|10
1731612020000|2024-11-14 19:20:20|21466.79|21386.79|21466.98|21386.98|21468.54|21388.54|21466.79|21386.79|8
1731612030000|2024-11-14 19:20:30|21466.85|21386.85|21466.25|21386.25|21466.85|21386.85|21465.94|21385.94|10
1731612040000|2024-11-14 19:20:40|21466.21|21386.21|21469.57|21389.57|21469.57|21389.57|21466.21|21386.21|10
1731612050000|2024-11-14 19:20:50|21469.16|21389.16|21469.72|21389.72|21470.06|21390.06|21468.49|21388.49|10
1731612060000|2024-11-14 19:21:00|21469.89|21389.89|21469.33|21389.33|21469.89|21389.89|21468.01|21388.01|10
1731612070000|2024-11-14 19:21:10|21469.67|21389.67|21466.14|21386.14|21469.95|21389.95|21466.11|21386.11|10
1731612080000|2024-11-14 19:21:20|21466.42|21386.42|21459.86|21379.86|21466.42|21386.42|21459.86|21379.86|10
1731612090000|2024-11-14 19:21:30|21458.68|21378.68|21456.52|21376.52|21458.68|21378.68|21453.33|21373.33|10
1731612100000|2024-11-14 19:21:40|21457.07|21377.07|21460.75|21380.75|21460.79|21380.79|21456.59|21376.59|10
1731612110000|2024-11-14 19:21:50|21460.82|21380.82|21464.47|21384.47|21464.47|21384.47|21460.67|21380.67|10
1731612120000|2024-11-14 19:22:00|21464.61|21384.61|21469.49|21389.49|21469.49|21389.49|21464.61|21384.61|10
1731612130000|2024-11-14 19:22:10|21471.67|21391.67|21472.29|21392.29|21473.62|21393.62|21471.53|21391.53|10
1731612140000|2024-11-14 19:22:20|21472.89|21392.89|21476.65|21396.65|21476.65|21396.65|21472.82|21392.82|10
1731612150000|2024-11-14 19:22:30|21476.99|21396.99|21486.57|21406.57|21487.01|21407.01|21476.99|21396.99|10
1731612160000|2024-11-14 19:22:40|21486.98|21406.98|21488.35|21408.35|21488.35|21408.35|21486.63|21406.63|10
1731612170000|2024-11-14 19:22:50|21488.12|21408.12|21488.74|21408.74|21488.74|21408.74|21486.55|21406.55|10
1731612180000|2024-11-14 19:23:00|21488.27|21408.27|21486.38|21406.38|21488.27|21408.27|21485.43|21405.43|9
1731612190000|2024-11-14 19:23:10|21486.16|21406.16|21484.38|21404.38|21486.56|21406.56|21484.38|21404.38|10
1731612200000|2024-11-14 19:23:20|21484.27|21404.27|21484.66|21404.66|21484.66|21404.66|21483.24|21403.24|10
1731612210000|2024-11-14 19:23:30|21484.65|21404.65|21484.54|21404.54|21485.15|21405.15|21483.8|21403.8|10
1731612220000|2024-11-14 19:23:40|21483.34|21403.34|21482.18|21402.18|21483.34|21403.34|21480.69|21400.69|10
1731612230000|2024-11-14 19:23:50|21480.61|21400.61|21482.16|21402.16|21482.42|21402.42|21480.39|21400.39|10
1731612240000|2024-11-14 19:24:00|21481.52|21401.52|21474.87|21394.87|21481.52|21401.52|21474.87|21394.87|10
1731612250000|2024-11-14 19:24:10|21474.23|21394.23|21472.32|21392.32|21474.82|21394.82|21471.86|21391.86|10
1731612260000|2024-11-14 19:24:20|21470.32|21390.32|21465.74|21385.74|21470.34|21390.34|21465.74|21385.74|10
1731612270000|2024-11-14 19:24:30|21465.37|21385.37|21464.29|21384.29|21465.37|21385.37|21463.76|21383.76|9
1731612280000|2024-11-14 19:24:40|21464.38|21384.38|21461.37|21381.37|21464.62|21384.62|21461.37|21381.37|10
1731612290000|2024-11-14 19:24:50|21460.39|21380.39|21458.17|21378.17|21460.39|21380.39|21457.39|21377.39|10
1731612300000|2024-11-14 19:25:00|21458.15|21378.15|21457.41|21377.41|21458.86|21378.86|21456.89|21376.89|9
1731612310000|2024-11-14 19:25:10|21457.08|21377.08|21449.58|21369.58|21457.08|21377.08|21449.58|21369.58|10
1731612320000|2024-11-14 19:25:20|21449.03|21369.03|21448.78|21368.78|21450|21370|21448.78|21368.78|10
1731612330000|2024-11-14 19:25:30|21448.44|21368.44|21446.76|21366.76|21448.44|21368.44|21445.76|21365.76|10
1731612340000|2024-11-14 19:25:40|21447.06|21367.06|21444.97|21364.97|21447.06|21367.06|21444.76|21364.76|10
1731612350000|2024-11-14 19:25:50|21445.46|21365.46|21445.83|21365.83|21445.83|21365.83|21444.26|21364.26|10
1731612360000|2024-11-14 19:26:00|21445.81|21365.81|21444.06|21364.06|21447.41|21367.41|21443.39|21363.39|10
1731612370000|2024-11-14 19:26:10|21444.52|21364.52|21444.23|21364.23|21445.66|21365.66|21444.23|21364.23|10
1731612380000|2024-11-14 19:26:20|21443.98|21363.98|21442.42|21362.42|21443.98|21363.98|21441.87|21361.87|10
1731612390000|2024-11-14 19:26:30|21441.48|21361.48|21442.39|21362.39|21442.45|21362.45|21441.48|21361.48|10
1731612400000|2024-11-14 19:26:40|21441.85|21361.85|21443.28|21363.28|21443.28|21363.28|21441.85|21361.85|10
1731612410000|2024-11-14 19:26:50|21444.69|21364.69|21447.9|21367.9|21447.9|21367.9|21443.8|21363.8|10
1731612420000|2024-11-14 19:27:00|21447.25|21367.25|21450.01|21370.01|21450.01|21370.01|21446.28|21366.28|10
1731612430000|2024-11-14 19:27:10|21450.33|21370.33|21452.42|21372.42|21452.92|21372.92|21450.33|21370.33|10
1731612440000|2024-11-14 19:27:20|21452.44|21372.44|21457.07|21377.07|21457.07|21377.07|21452.44|21372.44|10
1731612450000|2024-11-14 19:27:30|21456.99|21376.99|21453.8|21373.8|21456.99|21376.99|21453.8|21373.8|10
1731612460000|2024-11-14 19:27:40|21453.61|21373.61|21454.2|21374.2|21454.69|21374.69|21453.61|21373.61|10
1731612470000|2024-11-14 19:27:50|21454.64|21374.64|21455.08|21375.08|21455.8|21375.8|21454.64|21374.64|10
1731612480000|2024-11-14 19:28:00|21454.77|21374.77|21455.82|21375.82|21456.25|21376.25|21454.77|21374.77|10
1731612490000|2024-11-14 19:28:10|21457.06|21377.06|21460.28|21380.28|21460.28|21380.28|21457.06|21377.06|10
1731612500000|2024-11-14 19:28:20|21460.95|21380.95|21464.05|21384.05|21464.05|21384.05|21460.87|21380.87|10
1731612510000|2024-11-14 19:28:30|21464.86|21384.86|21470.88|21390.88|21471.59|21391.59|21464.86|21384.86|10
1731612520000|2024-11-14 19:28:40|21470.56|21390.56|21469.27|21389.27|21470.97|21390.97|21469.14|21389.14|10
1731612530000|2024-11-14 19:28:50|21468.96|21388.96|21468.81|21388.81|21469.77|21389.77|21468.8|21388.8|10
1731612540000|2024-11-14 19:29:00|21470.1|21390.1|21470.72|21390.72|21470.92|21390.92|21469.3|21389.3|10
1731612550000|2024-11-14 19:29:10|21471.12|21391.12|21469.69|21389.69|21471.2|21391.2|21469.4|21389.4|10
1731612560000|2024-11-14 19:29:20|21470.9|21390.9|21470.96|21390.96|21471.8|21391.8|21470.64|21390.64|10
1731612570000|2024-11-14 19:29:30|21471.38|21391.38|21471.48|21391.48|21472.15|21392.15|21471.28|21391.28|10
1731612580000|2024-11-14 19:29:40|21471.94|21391.94|21472.17|21392.17|21472.62|21392.62|21471.69|21391.69|10
1731612590000|2024-11-14 19:29:50|21472.31|21392.31|21472.51|21392.51|21472.9|21392.9|21471.47|21391.47|10
1731612600000|2024-11-14 19:30:00|21473.46|21393.46|21473.66|21393.66|21474.22|21394.22|21471.22|21391.22|10
1731612610000|2024-11-14 19:30:10|21473.78|21393.78|21472.73|21392.73|21474.63|21394.63|21472.73|21392.73|10
1731612620000|2024-11-14 19:30:20|21472.57|21392.57|21467.16|21387.16|21472.57|21392.57|21466.81|21386.81|10
1731612630000|2024-11-14 19:30:30|21467.42|21387.42|21468.73|21388.73|21469.85|21389.85|21467.42|21387.42|10
1731612640000|2024-11-14 19:30:40|21468.69|21388.69|21466.75|21386.75|21469.59|21389.59|21466.75|21386.75|10
1731612650000|2024-11-14 19:30:50|21467.11|21387.11|21461.84|21381.84|21467.11|21387.11|21461.84|21381.84|10
1731612660000|2024-11-14 19:31:00|21461.98|21381.98|21462.54|21382.54|21462.54|21382.54|21461.17|21381.17|10
1731612670000|2024-11-14 19:31:10|21461.93|21381.93|21460.21|21380.21|21463.14|21383.14|21458.95|21378.95|10
1731612680000|2024-11-14 19:31:20|21460.47|21380.47|21461.59|21381.59|21461.91|21381.91|21460.02|21380.02|10
1731612690000|2024-11-14 19:31:30|21461.53|21381.53|21467.71|21387.71|21467.71|21387.71|21461.53|21381.53|10
1731612700000|2024-11-14 19:31:40|21467.91|21387.91|21463.85|21383.85|21467.91|21387.91|21462.99|21382.99|10
1731612710000|2024-11-14 19:31:50|21464.2|21384.2|21466.93|21386.93|21466.95|21386.95|21464.2|21384.2|10
1731612720000|2024-11-14 19:32:00|21465.36|21385.36|21468.93|21388.93|21468.93|21388.93|21465.14|21385.14|10
1731612730000|2024-11-14 19:32:10|21470.25|21390.25|21466.08|21386.08|21470.25|21390.25|21465.67|21385.67|10
1731612740000|2024-11-14 19:32:20|21467.08|21387.08|21465.95|21385.95|21467.83|21387.83|21465.95|21385.95|10
1731612750000|2024-11-14 19:32:30|21466.05|21386.05|21464.99|21384.99|21466.05|21386.05|21462.71|21382.71|10
1731612760000|2024-11-14 19:32:40|21464.56|21384.56|21458.24|21378.24|21464.56|21384.56|21458.24|21378.24|10
1731612770000|2024-11-14 19:32:50|21458.77|21378.77|21458.16|21378.16|21460.51|21380.51|21457.45|21377.45|10
1731612780000|2024-11-14 19:33:00|21457.35|21377.35|21458.18|21378.18|21458.33|21378.33|21456.54|21376.54|10
1731612790000|2024-11-14 19:33:10|21458.27|21378.27|21456.85|21376.85|21458.57|21378.57|21456.85|21376.85|10
1731612800000|2024-11-14 19:33:20|21456.9|21376.9|21455.72|21375.72|21456.9|21376.9|21454.96|21374.96|10
1731612810000|2024-11-14 19:33:30|21456.13|21376.13|21456.34|21376.34|21457.03|21377.03|21455.48|21375.48|10
1731612820000|2024-11-14 19:33:40|21456.24|21376.24|21454.53|21374.53|21456.65|21376.65|21454.53|21374.53|9
1731612830000|2024-11-14 19:33:50|21454.64|21374.64|21450.42|21370.42|21454.64|21374.64|21450.42|21370.42|10
1731612840000|2024-11-14 19:34:00|21450.38|21370.38|21443.92|21363.92|21450.38|21370.38|21443.92|21363.92|10
1731612850000|2024-11-14 19:34:10|21443.83|21363.83|21439.91|21359.91|21444.05|21364.05|21439.91|21359.91|10
1731612860000|2024-11-14 19:34:20|21438.8|21358.8|21442.14|21362.14|21442.92|21362.92|21438.8|21358.8|9
1731612870000|2024-11-14 19:34:30|21441.71|21361.71|21443.66|21363.66|21443.66|21363.66|21440.81|21360.81|10
1731612880000|2024-11-14 19:34:40|21444.02|21364.02|21446.39|21366.39|21446.62|21366.62|21441.6|21361.6|10
1731612890000|2024-11-14 19:34:50|21445.95|21365.95|21446.39|21366.39|21448.21|21368.21|21445.95|21365.95|10
1731612900000|2024-11-14 19:35:00|21446.07|21366.07|21443.87|21363.87|21446.07|21366.07|21443.87|21363.87|10
1731612910000|2024-11-14 19:35:10|21443.11|21363.11|21440.94|21360.94|21443.44|21363.44|21440.89|21360.89|10
1731612920000|2024-11-14 19:35:20|21439.69|21359.69|21439.38|21359.38|21439.69|21359.69|21438.12|21358.12|9
1731612930000|2024-11-14 19:35:30|21439.43|21359.43|21438.6|21358.6|21439.43|21359.43|21438.16|21358.16|10
1731612940000|2024-11-14 19:35:40|21438.41|21358.41|21432.72|21352.72|21438.41|21358.41|21432.72|21352.72|10
1731612950000|2024-11-14 19:35:50|21432.55|21352.55|21436|21356|21436|21356|21432.41|21352.41|10
1731612960000|2024-11-14 19:36:00|21436.65|21356.65|21436.76|21356.76|21437.66|21357.66|21436.03|21356.03|10
1731612970000|2024-11-14 19:36:10|21436.43|21356.43|21434.37|21354.37|21436.43|21356.43|21434.15|21354.15|9
1731612980000|2024-11-14 19:36:20|21434.74|21354.74|21435.08|21355.08|21436.72|21356.72|21434.74|21354.74|10
1731612990000|2024-11-14 19:36:30|21434.27|21354.27|21436.94|21356.94|21439.23|21359.23|21434.27|21354.27|10
1731613000000|2024-11-14 19:36:40|21437.3|21357.3|21436.12|21356.12|21437.3|21357.3|21436.12|21356.12|10
1731613010000|2024-11-14 19:36:50|21435.95|21355.95|21435.96|21355.96|21437.46|21357.46|21435.95|21355.95|10
1731613020000|2024-11-14 19:37:00|21436.14|21356.14|21437.19|21357.19|21437.19|21357.19|21433.56|21353.56|10
1731613030000|2024-11-14 19:37:10|21437.2|21357.2|21432.28|21352.28|21437.55|21357.55|21432.28|21352.28|10
1731613040000|2024-11-14 19:37:20|21431.68|21351.68|21429.39|21349.39|21432.07|21352.07|21429.39|21349.39|10
1731613050000|2024-11-14 19:37:30|21429.09|21349.09|21424.19|21344.19|21429.09|21349.09|21424.19|21344.19|8
1731613060000|2024-11-14 19:37:40|21423.66|21343.66|21422.35|21342.35|21423.66|21343.66|21422.17|21342.17|10
1731613070000|2024-11-14 19:37:50|21421.89|21341.89|21419.63|21339.63|21422.95|21342.95|21419.63|21339.63|10
1731613080000|2024-11-14 19:38:00|21419.16|21339.16|21419.27|21339.27|21419.68|21339.68|21417.8|21337.8|10
1731613090000|2024-11-14 19:38:10|21419.21|21339.21|21412.92|21332.92|21419.21|21339.21|21412.92|21332.92|10
1731613100000|2024-11-14 19:38:20|21413.17|21333.17|21411.16|21331.16|21413.17|21333.17|21411.16|21331.16|10
1731613110000|2024-11-14 19:38:30|21411.01|21331.01|21407.94|21327.94|21411.78|21331.78|21407.94|21327.94|10
1731613120000|2024-11-14 19:38:40|21407.47|21327.47|21406.9|21326.9|21407.47|21327.47|21406.35|21326.35|10
1731613130000|2024-11-14 19:38:50|21407.18|21327.18|21405.51|21325.51|21407.18|21327.18|21404.81|21324.81|10
1731613140000|2024-11-14 19:39:00|21405.89|21325.89|21402.73|21322.73|21407.42|21327.42|21402.73|21322.73|10
1731613150000|2024-11-14 19:39:10|21402.34|21322.34|21398.05|21318.05|21402.34|21322.34|21398.05|21318.05|10
1731613160000|2024-11-14 19:39:20|21397.33|21317.33|21396.57|21316.57|21397.85|21317.85|21395.64|21315.64|10
1731613170000|2024-11-14 19:39:30|21396.36|21316.36|21395.96|21315.96|21397.43|21317.43|21395.5|21315.5|10
1731613180000|2024-11-14 19:39:40|21395.71|21315.71|21401.59|21321.59|21401.59|21321.59|21394.66|21314.66|10
1731613190000|2024-11-14 19:39:50|21400.32|21320.32|21404.16|21324.16|21404.16|21324.16|21400.05|21320.05|10
1731613200000|2024-11-14 19:40:00|21404.35|21324.35|21406.48|21326.48|21406.7|21326.7|21404.35|21324.35|10
1731613210000|2024-11-14 19:40:10|21407.06|21327.06|21412.5|21332.5|21412.81|21332.81|21407.06|21327.06|10
1731613220000|2024-11-14 19:40:20|21416.4|21336.4|21418.06|21338.06|21418.27|21338.27|21416.4|21336.4|10
1731613230000|2024-11-14 19:40:30|21418.1|21338.1|21423.86|21343.86|21423.99|21343.99|21418.1|21338.1|10
1731613240000|2024-11-14 19:40:40|21424.76|21344.76|21429.47|21349.47|21429.47|21349.47|21424.76|21344.76|10
1731613250000|2024-11-14 19:40:50|21429.8|21349.8|21429.17|21349.17|21429.8|21349.8|21428.43|21348.43|10
1731613260000|2024-11-14 19:41:00|21428.37|21348.37|21423.88|21343.88|21428.37|21348.37|21423.88|21343.88|10
1731613270000|2024-11-14 19:41:10|21422.64|21342.64|21420.97|21340.97|21422.7|21342.7|21420.97|21340.97|10
1731613280000|2024-11-14 19:41:20|21419.78|21339.78|21415.61|21335.61|21420.2|21340.2|21415.61|21335.61|10
1731613290000|2024-11-14 19:41:30|21415.39|21335.39|21414.52|21334.52|21415.39|21335.39|21413.37|21333.37|10
1731613300000|2024-11-14 19:41:40|21414|21334|21406.45|21326.45|21414|21334|21406.45|21326.45|10
1731613310000|2024-11-14 19:41:50|21405.73|21325.73|21406.32|21326.32|21407.67|21327.67|21404.96|21324.96|10
1731613320000|2024-11-14 19:42:00|21406.58|21326.58|21401.79|21321.79|21409.09|21329.09|21401.79|21321.79|10
1731613330000|2024-11-14 19:42:10|21401.48|21321.48|21399.71|21319.71|21402.3|21322.3|21399.71|21319.71|9
1731613340000|2024-11-14 19:42:20|21398.58|21318.58|21398.4|21318.4|21399.14|21319.14|21397.54|21317.54|9
1731613350000|2024-11-14 19:42:30|21397.14|21317.14|21401.79|21321.79|21402.9|21322.9|21397.14|21317.14|10
1731613360000|2024-11-14 19:42:40|21402.53|21322.53|21410.31|21330.31|21410.31|21330.31|21402.53|21322.53|10
1731613370000|2024-11-14 19:42:50|21410.65|21330.65|21416.36|21336.36|21416.36|21336.36|21410.65|21330.65|10
1731613380000|2024-11-14 19:43:00|21417.01|21337.01|21418.34|21338.34|21418.34|21338.34|21416.97|21336.97|9
1731613390000|2024-11-14 19:43:10|21418.19|21338.19|21417.1|21337.1|21418.49|21338.49|21416.9|21336.9|10
1731613400000|2024-11-14 19:43:20|21417.43|21337.43|21417.39|21337.39|21417.6|21337.6|21415.43|21335.43|10
1731613410000|2024-11-14 19:43:30|21417.86|21337.86|21420.82|21340.82|21421.63|21341.63|21417.86|21337.86|10
1731613420000|2024-11-14 19:43:40|21420.73|21340.73|21419.86|21339.86|21420.82|21340.82|21419.86|21339.86|9
1731613430000|2024-11-14 19:43:50|21419.35|21339.35|21419.56|21339.56|21419.56|21339.56|21418.7|21338.7|10
1731613440000|2024-11-14 19:44:00|21420.27|21340.27|21421.54|21341.54|21421.54|21341.54|21418.95|21338.95|10
1731613450000|2024-11-14 19:44:10|21421.59|21341.59|21421.53|21341.53|21421.74|21341.74|21420.38|21340.38|10
1731613460000|2024-11-14 19:44:20|21420.96|21340.96|21424.05|21344.05|21424.05|21344.05|21420.96|21340.96|10
1731613470000|2024-11-14 19:44:30|21424.15|21344.15|21425.16|21345.16|21426.49|21346.49|21423.82|21343.82|10
1731613480000|2024-11-14 19:44:40|21425.27|21345.27|21427.7|21347.7|21427.83|21347.83|21425.27|21345.27|10
1731613490000|2024-11-14 19:44:50|21428.26|21348.26|21433.07|21353.07|21433.07|21353.07|21427.99|21347.99|10
1731613500000|2024-11-14 19:45:00|21433.08|21353.08|21434.24|21354.24|21434.3|21354.3|21432.66|21352.66|10
1731613510000|2024-11-14 19:45:10|21434.34|21354.34|21437.84|21357.84|21437.84|21357.84|21434.34|21354.34|10
1731613520000|2024-11-14 19:45:20|21439.55|21359.55|21438.05|21358.05|21441.96|21361.96|21438.05|21358.05|10
1731613530000|2024-11-14 19:45:30|21439.36|21359.36|21444.76|21364.76|21444.82|21364.82|21439.36|21359.36|10
1731613540000|2024-11-14 19:45:40|21444.19|21364.19|21444.92|21364.92|21444.92|21364.92|21443.76|21363.76|10
1731613550000|2024-11-14 19:45:50|21444.88|21364.88|21444.75|21364.75|21444.88|21364.88|21442.01|21362.01|10
1731613560000|2024-11-14 19:46:00|21445.04|21365.04|21444.63|21364.63|21445.04|21365.04|21442.64|21362.64|10
1731613570000|2024-11-14 19:46:10|21444.73|21364.73|21446.62|21366.62|21446.62|21366.62|21444.54|21364.54|10
1731613580000|2024-11-14 19:46:20|21446.01|21366.01|21447.5|21367.5|21447.63|21367.63|21445.26|21365.26|10
1731613590000|2024-11-14 19:46:30|21447.06|21367.06|21446.32|21366.32|21447.07|21367.07|21446.25|21366.25|10
1731613600000|2024-11-14 19:46:40|21445.27|21365.27|21443.2|21363.2|21445.27|21365.27|21443.2|21363.2|10
1731613610000|2024-11-14 19:46:50|21443.26|21363.26|21442.42|21362.42|21443.26|21363.26|21441.34|21361.34|9
1731613620000|2024-11-14 19:47:00|21442.01|21362.01|21436.33|21356.33|21442.01|21362.01|21436.33|21356.33|10
1731613630000|2024-11-14 19:47:10|21435.3|21355.3|21430.81|21350.81|21435.3|21355.3|21430.31|21350.31|10
1731613640000|2024-11-14 19:47:20|21430.86|21350.86|21428.39|21348.39|21431.18|21351.18|21427.69|21347.69|10
1731613650000|2024-11-14 19:47:30|21428.57|21348.57|21421.88|21341.88|21428.57|21348.57|21421.48|21341.48|10
1731613660000|2024-11-14 19:47:40|21420.48|21340.48|21418.86|21338.86|21420.48|21340.48|21417.71|21337.71|10
1731613670000|2024-11-14 19:47:50|21418.85|21338.85|21409.54|21329.54|21418.85|21338.85|21409.52|21329.52|10
1731613680000|2024-11-14 19:48:00|21409.15|21329.15|21402.19|21322.19|21409.15|21329.15|21402.19|21322.19|10
1731613690000|2024-11-14 19:48:10|21399.25|21319.25|21395.59|21315.59|21399.25|21319.25|21395.28|21315.28|10
1731613700000|2024-11-14 19:48:20|21395.82|21315.82|21394.11|21314.11|21395.93|21315.93|21394.08|21314.08|10
1731613710000|2024-11-14 19:48:30|21394.35|21314.35|21394.14|21314.14|21394.35|21314.35|21393.1|21313.1|10
1731613720000|2024-11-14 19:48:40|21394.35|21314.35|21394.87|21314.87|21397.89|21317.89|21394.35|21314.35|10
1731613730000|2024-11-14 19:48:50|21396.92|21316.92|21395.87|21315.87|21399.7|21319.7|21395.87|21315.87|10
1731613740000|2024-11-14 19:49:00|21395.77|21315.77|21392.3|21312.3|21395.77|21315.77|21392.3|21312.3|10
1731613750000|2024-11-14 19:49:10|21392.26|21312.26|21392.42|21312.42|21392.83|21312.83|21391.96|21311.96|10
1731613760000|2024-11-14 19:49:20|21392.25|21312.25|21395.84|21315.84|21395.84|21315.84|21392.25|21312.25|9
1731613770000|2024-11-14 19:49:30|21396.62|21316.62|21394.54|21314.54|21396.62|21316.62|21394.3|21314.3|10
1731613780000|2024-11-14 19:49:40|21394.57|21314.57|21394.52|21314.52|21395.95|21315.95|21393.81|21313.81|10
1731613790000|2024-11-14 19:49:50|21394.44|21314.44|21398.51|21318.51|21398.52|21318.52|21394.44|21314.44|10
1731613800000|2024-11-14 19:50:00|21398.32|21318.32|21404.86|21324.86|21404.93|21324.93|21398.06|21318.06|10
1731613810000|2024-11-14 19:50:10|21404.93|21324.93|21406.45|21326.45|21407.94|21327.94|21404.93|21324.93|10
1731613820000|2024-11-14 19:50:20|21405.3|21325.3|21402.11|21322.11|21405.3|21325.3|21402.11|21322.11|10
1731613830000|2024-11-14 19:50:30|21402.07|21322.07|21401.37|21321.37|21402.56|21322.56|21401.04|21321.04|10
1731613840000|2024-11-14 19:50:40|21401.99|21321.99|21405.61|21325.61|21406.01|21326.01|21401.99|21321.99|10
1731613850000|2024-11-14 19:50:50|21405.88|21325.88|21404.62|21324.62|21406.71|21326.71|21403.86|21323.86|10
1731613860000|2024-11-14 19:51:00|21404.85|21324.85|21410.03|21330.03|21410.03|21330.03|21404.85|21324.85|10
1731613870000|2024-11-14 19:51:10|21410.89|21330.89|21416.31|21336.31|21416.31|21336.31|21410.89|21330.89|10
1731613880000|2024-11-14 19:51:20|21415.88|21335.88|21419.18|21339.18|21419.18|21339.18|21415.65|21335.65|10
1731613890000|2024-11-14 19:51:30|21420.57|21340.57|21428.74|21348.74|21428.74|21348.74|21420.4|21340.4|10
1731613900000|2024-11-14 19:51:40|21434.94|21354.94|21439.46|21359.46|21439.46|21359.46|21434.94|21354.94|10
1731613910000|2024-11-14 19:51:50|21439.64|21359.64|21444.82|21364.82|21444.82|21364.82|21439.64|21359.64|10
1731613920000|2024-11-14 19:52:00|21444.36|21364.36|21443.69|21363.69|21444.64|21364.64|21442.49|21362.49|9
1731613930000|2024-11-14 19:52:10|21444.45|21364.45|21450.77|21370.77|21451.06|21371.06|21444.45|21364.45|10
1731613940000|2024-11-14 19:52:20|21450.41|21370.41|21453.78|21373.78|21453.8|21373.8|21450.41|21370.41|10
1731613950000|2024-11-14 19:52:30|21453.84|21373.84|21453.89|21373.89|21454.64|21374.64|21453.67|21373.67|10
1731613960000|2024-11-14 19:52:40|21453.77|21373.77|21454.16|21374.16|21454.5|21374.5|21452.38|21372.38|10
1731613970000|2024-11-14 19:52:50|21454|21374|21454.6|21374.6|21455.48|21375.48|21451.7|21371.7|10
1731613980000|2024-11-14 19:53:00|21454.52|21374.52|21454.31|21374.31|21456.06|21376.06|21454.31|21374.31|9
1731613990000|2024-11-14 19:53:10|21454.86|21374.86|21456.9|21376.9|21457.43|21377.43|21454.86|21374.86|10
1731614000000|2024-11-14 19:53:20|21459.36|21379.36|21457.84|21377.84|21459.49|21379.49|21457.84|21377.84|10
1731614010000|2024-11-14 19:53:30|21457.7|21377.7|21457.58|21377.58|21458.48|21378.48|21456.79|21376.79|10
1731614020000|2024-11-14 19:53:40|21457.71|21377.71|21457.36|21377.36|21458.8|21378.8|21456.89|21376.89|10
1731614030000|2024-11-14 19:53:50|21457.61|21377.61|21459.49|21379.49|21459.49|21379.49|21457.61|21377.61|10
1731614040000|2024-11-14 19:54:00|21459.46|21379.46|21460.74|21380.74|21460.82|21380.82|21459.28|21379.28|10
1731614050000|2024-11-14 19:54:10|21461.63|21381.63|21464.02|21384.02|21465.32|21385.32|21461.63|21381.63|10
1731614060000|2024-11-14 19:54:20|21463.34|21383.34|21472.13|21392.13|21472.13|21392.13|21463.2|21383.2|10
1731614070000|2024-11-14 19:54:30|21472.6|21392.6|21475.64|21395.64|21475.81|21395.81|21472.6|21392.6|10
1731614080000|2024-11-14 19:54:40|21475.71|21395.71|21474.7|21394.7|21475.71|21395.71|21473.99|21393.99|10
1731614090000|2024-11-14 19:54:50|21474.3|21394.3|21475.48|21395.48|21475.48|21395.48|21473.95|21393.95|9
1731614100000|2024-11-14 19:55:00|21475.82|21395.82|21476.12|21396.12|21476.12|21396.12|21475.82|21395.82|2
1731614110000|2024-11-14 19:55:10|21477.2|21397.2|21479.26|21399.26|21479.53|21399.53|21477.2|21397.2|10
1731614120000|2024-11-14 19:55:20|21479.67|21399.67|21478.64|21398.64|21479.67|21399.67|21478.52|21398.52|10
1731614130000|2024-11-14 19:55:30|21477.94|21397.94|21481.19|21401.19|21481.19|21401.19|21477.94|21397.94|10
1731614140000|2024-11-14 19:55:40|21483.32|21403.32|21492.98|21412.98|21492.98|21412.98|21483.32|21403.32|10
1731614150000|2024-11-14 19:55:50|21495.23|21415.23|21496.72|21416.72|21497.62|21417.62|21495.23|21415.23|10
1731614160000|2024-11-14 19:56:00|21497.25|21417.25|21496.77|21416.77|21498.37|21418.37|21496.77|21416.77|10
1731614170000|2024-11-14 19:56:10|21496.64|21416.64|21498.45|21418.45|21498.73|21418.73|21496.64|21416.64|10
1731614180000|2024-11-14 19:56:20|21497.38|21417.38|21498.38|21418.38|21499.12|21419.12|21497|21417|10
1731614190000|2024-11-14 19:56:30|21498.89|21418.89|21501.38|21421.38|21501.38|21421.38|21498.89|21418.89|9
1731614200000|2024-11-14 19:56:40|21501.58|21421.58|21503.9|21423.9|21504.2|21424.2|21501.58|21421.58|10
1731614210000|2024-11-14 19:56:50|21506.87|21426.87|21506.88|21426.88|21507.49|21427.49|21506.49|21426.49|10
1731614220000|2024-11-14 19:57:00|21506.8|21426.8|21507.51|21427.51|21507.51|21427.51|21504.89|21424.89|10
1731614230000|2024-11-14 19:57:10|21507.87|21427.87|21508.45|21428.45|21508.7|21428.7|21507.49|21427.49|10
1731614240000|2024-11-14 19:57:20|21500.65|21420.65|21484.64|21404.64|21500.65|21420.65|21479.79|21399.79|9
1731614250000|2024-11-14 19:57:30|21484.2|21404.2|21480.71|21400.71|21484.2|21404.2|21479.31|21399.31|10
1731614260000|2024-11-14 19:57:40|21479.97|21399.97|21476.28|21396.28|21480.96|21400.96|21476.28|21396.28|10
1731614270000|2024-11-14 19:57:50|21469.68|21389.68|21470.27|21390.27|21470.41|21390.41|21469.56|21389.56|10
1731614280000|2024-11-14 19:58:00|21469.84|21389.84|21472.17|21392.17|21472.17|21392.17|21469.84|21389.84|10
1731614290000|2024-11-14 19:58:10|21472.24|21392.24|21474.01|21394.01|21474.04|21394.04|21472.24|21392.24|10
1731614300000|2024-11-14 19:58:20|21473.85|21393.85|21473.09|21393.09|21473.85|21393.85|21473.05|21393.05|10
1731614310000|2024-11-14 19:58:30|21473.1|21393.1|21473.3|21393.3|21473.48|21393.48|21472.99|21392.99|10
1731614320000|2024-11-14 19:58:40|21473.56|21393.56|21475.44|21395.44|21475.46|21395.46|21473.12|21393.12|10
1731614330000|2024-11-14 19:58:50|21475.71|21395.71|21477.15|21397.15|21477.52|21397.52|21475.21|21395.21|10
1731614340000|2024-11-14 19:59:00|21477.17|21397.17|21480.21|21400.21|21480.84|21400.84|21477.17|21397.17|10
1731614350000|2024-11-14 19:59:10|21480.1|21400.1|21475.05|21395.05|21480.1|21400.1|21475.05|21395.05|10
1731614360000|2024-11-14 19:59:20|21475.22|21395.22|21478.36|21398.36|21478.36|21398.36|21475.22|21395.22|10
1731614370000|2024-11-14 19:59:30|21478.11|21398.11|21476.66|21396.66|21478.11|21398.11|21476.2|21396.2|10
1731614380000|2024-11-14 19:59:40|21477.29|21397.29|21475.38|21395.38|21477.6|21397.6|21474.74|21394.74|10
1731614390000|2024-11-14 19:59:50|21475.5|21395.5|21476.37|21396.37|21476.51|21396.51|21475.5|21395.5|10
1731614400000|2024-11-14 20:00:00|21476.36|21396.36|21463.54|21383.54|21476.36|21396.36|21463.54|21383.54|10
1731614410000|2024-11-14 20:00:10|21460.68|21380.68|21451.36|21371.36|21460.98|21380.98|21451.36|21371.36|10
1731614420000|2024-11-14 20:00:20|21452.74|21372.74|21449.01|21369.01|21453.05|21373.05|21448.91|21368.91|10
1731614430000|2024-11-14 20:00:30|21449.03|21369.03|21452.32|21372.32|21455.14|21375.14|21449.03|21369.03|10
1731614440000|2024-11-14 20:00:40|21453.03|21373.03|21448.57|21368.57|21453.03|21373.03|21448.57|21368.57|10
1731614450000|2024-11-14 20:00:50|21448.2|21368.2|21437.41|21357.41|21448.2|21368.2|21437.41|21357.41|10
1731614460000|2024-11-14 20:01:00|21437.4|21357.4|21429.32|21349.32|21437.99|21357.99|21429.32|21349.32|9
1731614470000|2024-11-14 20:01:10|21429.08|21349.08|21415.85|21335.85|21429.08|21349.08|21415.85|21335.85|10
1731614480000|2024-11-14 20:01:20|21416.37|21336.37|21417.75|21337.75|21417.75|21337.75|21415.23|21335.23|10
1731614490000|2024-11-14 20:01:30|21418.74|21338.74|21415.83|21335.83|21419.09|21339.09|21415.83|21335.83|10
1731614500000|2024-11-14 20:01:40|21414.76|21334.76|21412.22|21332.22|21414.76|21334.76|21412.22|21332.22|10
1731614510000|2024-11-14 20:01:50|21411.93|21331.93|21410.21|21330.21|21411.93|21331.93|21409.79|21329.79|9
1731614520000|2024-11-14 20:02:00|21410.38|21330.38|21411.82|21331.82|21411.82|21331.82|21409.2|21329.2|9
1731614530000|2024-11-14 20:02:10|21411.36|21331.36|21397.81|21317.81|21411.4|21331.4|21397.81|21317.81|10
1731614540000|2024-11-14 20:02:20|21397.48|21317.48|21405.09|21325.09|21405.09|21325.09|21397.15|21317.15|10
1731614550000|2024-11-14 20:02:30|21405.2|21325.2|21409.23|21329.23|21409.23|21329.23|21405.2|21325.2|10
1731614560000|2024-11-14 20:02:40|21411.34|21331.34|21413.36|21333.36|21413.49|21333.49|21410.27|21330.27|10
1731614570000|2024-11-14 20:02:50|21413.69|21333.69|21417.68|21337.68|21417.68|21337.68|21412.65|21332.65|10
1731614580000|2024-11-14 20:03:00|21417.28|21337.28|21417.05|21337.05|21419.14|21339.14|21416.46|21336.46|10
1731614590000|2024-11-14 20:03:10|21417.58|21337.58|21417.08|21337.08|21419.83|21339.83|21417.08|21337.08|10
1731614600000|2024-11-14 20:03:20|21415.02|21335.02|21410.55|21330.55|21415.02|21335.02|21410.06|21330.06|9
1731614610000|2024-11-14 20:03:30|21411.18|21331.18|21416.77|21336.77|21416.88|21336.88|21411.18|21331.18|10
1731614620000|2024-11-14 20:03:40|21417.1|21337.1|21423.19|21343.19|21423.19|21343.19|21417.1|21337.1|9
1731614630000|2024-11-14 20:03:50|21422.18|21342.18|21425.72|21345.72|21427.9|21347.9|21422.18|21342.18|10
1731614640000|2024-11-14 20:04:00|21425.48|21345.48|21425.2|21345.2|21427.71|21347.71|21425.2|21345.2|10
1731614650000|2024-11-14 20:04:10|21422.73|21342.73|21407.76|21327.76|21422.73|21342.73|21407.76|21327.76|10
1731614660000|2024-11-14 20:04:20|21408.99|21328.99|21410.51|21330.51|21410.51|21330.51|21408.96|21328.96|10
1731614670000|2024-11-14 20:04:30|21409.7|21329.7|21411.61|21331.61|21411.61|21331.61|21409.7|21329.7|10
1731614680000|2024-11-14 20:04:40|21410.9|21330.9|21406.52|21326.52|21411.21|21331.21|21406.52|21326.52|10
1731614690000|2024-11-14 20:04:50|21406.68|21326.68|21403.75|21323.75|21407.39|21327.39|21403.72|21323.72|10
1731614700000|2024-11-14 20:05:00|21404.2|21324.2|21399.7|21319.7|21406.19|21326.19|21399.7|21319.7|10
1731614710000|2024-11-14 20:05:10|21399.64|21319.64|21394.67|21314.67|21399.8|21319.8|21394.67|21314.67|10
1731614720000|2024-11-14 20:05:20|21394.68|21314.68|21397.11|21317.11|21397.11|21317.11|21394.61|21314.61|10
1731614730000|2024-11-14 20:05:30|21397.41|21317.41|21390.17|21310.17|21397.41|21317.41|21390.17|21310.17|10
1731614740000|2024-11-14 20:05:40|21388.17|21308.17|21383.85|21303.85|21389.76|21309.76|21383.85|21303.85|10
1731614750000|2024-11-14 20:05:50|21382.98|21302.98|21383.81|21303.81|21384|21304|21382.2|21302.2|10
1731614760000|2024-11-14 20:06:00|21385.19|21305.19|21386.69|21306.69|21386.69|21306.69|21384.08|21304.08|10
1731614770000|2024-11-14 20:06:10|21386.37|21306.37|21391.24|21311.24|21392.16|21312.16|21386.37|21306.37|10
1731614780000|2024-11-14 20:06:20|21390.58|21310.58|21389.6|21309.6|21391.87|21311.87|21389.6|21309.6|10
1731614790000|2024-11-14 20:06:30|21388.22|21308.22|21383.47|21303.47|21388.22|21308.22|21383.47|21303.47|10
1731614800000|2024-11-14 20:06:40|21382.71|21302.71|21381.77|21301.77|21383.43|21303.43|21381.48|21301.48|10
1731614810000|2024-11-14 20:06:50|21380.51|21300.51|21372.16|21292.16|21380.86|21300.86|21372.16|21292.16|10
1731614820000|2024-11-14 20:07:00|21372.86|21292.86|21359.58|21279.58|21372.86|21292.86|21359.58|21279.58|10
1731614830000|2024-11-14 20:07:10|21352.12|21272.12|21340.66|21260.66|21352.12|21272.12|21340.66|21260.66|10
1731614840000|2024-11-14 20:07:20|21340.99|21260.99|21335.85|21255.85|21341.87|21261.87|21334.88|21254.88|10
1731614850000|2024-11-14 20:07:30|21335.58|21255.58|21326.51|21246.51|21335.58|21255.58|21326.51|21246.51|10
1731614860000|2024-11-14 20:07:40|21325.68|21245.68|21300.65|21220.65|21325.68|21245.68|21300.65|21220.65|10
1731614870000|2024-11-14 20:07:50|21300.39|21220.39|21302.96|21222.96|21302.96|21222.96|21299.95|21219.95|10
1731614880000|2024-11-14 20:08:00|21303.51|21223.51|21305.21|21225.21|21306.42|21226.42|21303.51|21223.51|10
1731614890000|2024-11-14 20:08:10|21307.43|21227.43|21307.68|21227.68|21313.2|21233.2|21307.43|21227.43|10
1731614900000|2024-11-14 20:08:20|21307.72|21227.72|21302.18|21222.18|21310.04|21230.04|21301.93|21221.93|10
1731614910000|2024-11-14 20:08:30|21302.09|21222.09|21296.64|21216.64|21303.41|21223.41|21296.64|21216.64|10
1731614920000|2024-11-14 20:08:40|21296.52|21216.52|21287.16|21207.16|21297.71|21217.71|21287.16|21207.16|10
1731614930000|2024-11-14 20:08:50|21284.92|21204.92|21282.18|21202.18|21284.92|21204.92|21280.91|21200.91|10
1731614940000|2024-11-14 20:09:00|21282.69|21202.69|21286.13|21206.13|21286.13|21206.13|21282.69|21202.69|9
1731614950000|2024-11-14 20:09:10|21286.47|21206.47|21286|21206|21291.47|21211.47|21285.79|21205.79|10
1731614960000|2024-11-14 20:09:20|21286.41|21206.41|21276.1|21196.1|21287.61|21207.61|21276.1|21196.1|10
1731614970000|2024-11-14 20:09:30|21276.57|21196.57|21280.62|21200.62|21280.79|21200.79|21276.57|21196.57|10
1731614980000|2024-11-14 20:09:40|21279.04|21199.04|21280.68|21200.68|21280.86|21200.86|21277.65|21197.65|10
1731614990000|2024-11-14 20:09:50|21281.73|21201.73|21281.21|21201.21|21283.92|21203.92|21280.9|21200.9|10
1731615000000|2024-11-14 20:10:00|21281.13|21201.13|21282.96|21202.96|21282.96|21202.96|21279.86|21199.86|10
1731615010000|2024-11-14 20:10:10|21282.89|21202.89|21279.61|21199.61|21285.02|21205.02|21278.79|21198.79|10
1731615020000|2024-11-14 20:10:20|21278.39|21198.39|21275.64|21195.64|21278.39|21198.39|21273.52|21193.52|10
1731615030000|2024-11-14 20:10:30|21274.93|21194.93|21251.58|21171.58|21274.93|21194.93|21251.58|21171.58|10
1731615040000|2024-11-14 20:10:40|21248.22|21168.22|21222.17|21142.17|21248.22|21168.22|21222.17|21142.17|10
1731615050000|2024-11-14 20:10:50|21217.97|21137.97|21200.45|21120.45|21217.97|21137.97|21200.45|21120.45|10
1731615060000|2024-11-14 20:11:00|21198.63|21118.63|21190.56|21110.56|21198.63|21118.63|21190.56|21110.56|10
1731615070000|2024-11-14 20:11:10|21192.71|21112.71|21199.34|21119.34|21202.47|21122.47|21192.71|21112.71|10
1731615080000|2024-11-14 20:11:20|21199.31|21119.31|21194.01|21114.01|21199.31|21119.31|21193.56|21113.56|10
1731615090000|2024-11-14 20:11:30|21193.09|21113.09|21207.73|21127.73|21207.73|21127.73|21193.09|21113.09|10
1731615100000|2024-11-14 20:11:40|21211.75|21131.75|21220.76|21140.76|21221.4|21141.4|21211.75|21131.75|10
1731615110000|2024-11-14 20:11:50|21220.82|21140.82|21213.06|21133.06|21220.82|21140.82|21213.06|21133.06|10
1731615120000|2024-11-14 20:12:00|21213.97|21133.97|21211.85|21131.85|21214.28|21134.28|21210.22|21130.22|10
1731615130000|2024-11-14 20:12:10|21212.66|21132.66|21204.88|21124.88|21212.66|21132.66|21203.81|21123.81|10
1731615140000|2024-11-14 20:12:20|21201.99|21121.99|21197.1|21117.1|21202.24|21122.24|21194.13|21114.13|10
1731615150000|2024-11-14 20:12:30|21197.37|21117.37|21220.34|21140.34|21220.34|21140.34|21197.37|21117.37|10
1731615160000|2024-11-14 20:12:40|21220.79|21140.79|21225.15|21145.15|21225.36|21145.36|21220.76|21140.76|10
1731615170000|2024-11-14 20:12:50|21220.67|21140.67|21214.7|21134.7|21220.83|21140.83|21214.68|21134.68|10
1731615180000|2024-11-14 20:13:00|21212.71|21132.71|21213.95|21133.95|21217.27|21137.27|21212.67|21132.67|10
1731615190000|2024-11-14 20:13:10|21213.81|21133.81|21218.31|21138.31|21218.31|21138.31|21213.81|21133.81|10
1731615200000|2024-11-14 20:13:20|21218.56|21138.56|21227.88|21147.88|21227.88|21147.88|21218.56|21138.56|10
1731615210000|2024-11-14 20:13:30|21227.3|21147.3|21229.23|21149.23|21229.44|21149.44|21226.81|21146.81|10
1731615220000|2024-11-14 20:13:40|21229.92|21149.92|21228.77|21148.77|21232.04|21152.04|21228.77|21148.77|10
1731615230000|2024-11-14 20:13:50|21227.22|21147.22|21222.47|21142.47|21227.81|21147.81|21222.47|21142.47|10
1731615240000|2024-11-14 20:14:00|21222.44|21142.44|21213.69|21133.69|21222.87|21142.87|21213.69|21133.69|10
1731615250000|2024-11-14 20:14:10|21214.32|21134.32|21220.95|21140.95|21221.11|21141.11|21214.32|21134.32|10
1731615260000|2024-11-14 20:14:20|21218.67|21138.67|21217.01|21137.01|21220.35|21140.35|21216.8|21136.8|10
1731615270000|2024-11-14 20:14:30|21215.46|21135.46|21212.93|21132.93|21215.7|21135.7|21212.93|21132.93|9
1731615280000|2024-11-14 20:14:40|21213.18|21133.18|21205.92|21125.92|21213.18|21133.18|21205.92|21125.92|10
1731615290000|2024-11-14 20:14:50|21205.66|21125.66|21206.03|21126.03|21207.4|21127.4|21205.66|21125.66|10
1731615300000|2024-11-14 20:15:00|21206.75|21126.75|21200.73|21120.73|21206.75|21126.75|21200.73|21120.73|10
1731615310000|2024-11-14 20:15:10|21199.93|21119.93|21203.69|21123.69|21203.69|21123.69|21195.36|21115.36|10
1731615320000|2024-11-14 20:15:20|21205.01|21125.01|21205.49|21125.49|21205.49|21125.49|21200.59|21120.59|10
1731615330000|2024-11-14 20:15:30|21208.25|21128.25|21205.52|21125.52|21212.12|21132.12|21205.52|21125.52|10
1731615340000|2024-11-14 20:15:40|21203.82|21123.82|21213.22|21133.22|21213.22|21133.22|21203.82|21123.82|10
1731615350000|2024-11-14 20:15:50|21214.07|21134.07|21220.02|21140.02|21220.02|21140.02|21213.92|21133.92|10
1731615360000|2024-11-14 20:16:00|21219.23|21139.23|21226.78|21146.78|21226.78|21146.78|21217.79|21137.79|10
1731615370000|2024-11-14 20:16:10|21227.23|21147.23|21235.78|21155.78|21235.78|21155.78|21227.23|21147.23|10
1731615380000|2024-11-14 20:16:20|21236.66|21156.66|21247.12|21167.12|21247.12|21167.12|21236.66|21156.66|10
1731615390000|2024-11-14 20:16:30|21247.54|21167.54|21252.4|21172.4|21252.4|21172.4|21247.54|21167.54|10
1731615400000|2024-11-14 20:16:40|21253.31|21173.31|21263.94|21183.94|21263.94|21183.94|21253.31|21173.31|10
1731615410000|2024-11-14 20:16:50|21264.3|21184.3|21266.04|21186.04|21268.34|21188.34|21264.3|21184.3|10
1731615420000|2024-11-14 20:17:00|21266.67|21186.67|21264.06|21184.06|21266.83|21186.83|21263.11|21183.11|10
1731615430000|2024-11-14 20:17:10|21264.11|21184.11|21265.64|21185.64|21266.45|21186.45|21262.68|21182.68|10
1731615440000|2024-11-14 20:17:20|21265.38|21185.38|21262.59|21182.59|21266.1|21186.1|21262.59|21182.59|10
1731615450000|2024-11-14 20:17:30|21262.94|21182.94|21272.29|21192.29|21272.29|21192.29|21262.94|21182.94|10
1731615460000|2024-11-14 20:17:40|21274.13|21194.13|21276.05|21196.05|21276.5|21196.5|21274.13|21194.13|10
1731615470000|2024-11-14 20:17:50|21278.44|21198.44|21290.73|21210.73|21291.43|21211.43|21278.44|21198.44|10
1731615480000|2024-11-14 20:18:00|21291.23|21211.23|21294.07|21214.07|21295.14|21215.14|21291.23|21211.23|10
1731615490000|2024-11-14 20:18:10|21294.65|21214.65|21295.9|21215.9|21298.81|21218.81|21294.65|21214.65|10
1731615500000|2024-11-14 20:18:20|21295.67|21215.67|21293.26|21213.26|21297.25|21217.25|21292.01|21212.01|10
1731615510000|2024-11-14 20:18:30|21293.43|21213.43|21288.83|21208.83|21293.43|21213.43|21288.83|21208.83|10
1731615520000|2024-11-14 20:18:40|21288.67|21208.67|21290.92|21210.92|21290.92|21210.92|21288.29|21208.29|10
1731615530000|2024-11-14 20:18:50|21289.64|21209.64|21294|21214|21294|21214|21287.61|21207.61|10
1731615540000|2024-11-14 20:19:00|21293.41|21213.41|21294.94|21214.94|21294.94|21214.94|21292.8|21212.8|9
1731615550000|2024-11-14 20:19:10|21296.94|21216.94|21295.16|21215.16|21296.94|21216.94|21295.16|21215.16|10
1731615560000|2024-11-14 20:19:20|21295.68|21215.68|21298.72|21218.72|21298.72|21218.72|21295.68|21215.68|10
1731615570000|2024-11-14 20:19:30|21298.95|21218.95|21298.93|21218.93|21300.67|21220.67|21298.26|21218.26|10
1731615580000|2024-11-14 20:19:40|21298.61|21218.61|21300.4|21220.4|21300.4|21220.4|21298.59|21218.59|10
1731615590000|2024-11-14 20:19:50|21297.66|21217.66|21293.93|21213.93|21297.66|21217.66|21293.93|21213.93|10
1731615600000|2024-11-14 20:20:00|21292.05|21212.05|21288.61|21208.61|21292.05|21212.05|21288.34|21208.34|10
1731615610000|2024-11-14 20:20:10|21288.06|21208.06|21290.42|21210.42|21290.42|21210.42|21286.45|21206.45|10
1731615620000|2024-11-14 20:20:20|21289.88|21209.88|21294.88|21214.88|21294.88|21214.88|21289.88|21209.88|10
1731615630000|2024-11-14 20:20:30|21295.03|21215.03|21293.04|21213.04|21296.64|21216.64|21292.33|21212.33|10
1731615640000|2024-11-14 20:20:40|21293.18|21213.18|21292.77|21212.77|21293.18|21213.18|21291.02|21211.02|10
1731615650000|2024-11-14 20:20:50|21293.45|21213.45|21292.66|21212.66|21293.71|21213.71|21292.31|21212.31|10
1731615660000|2024-11-14 20:21:00|21291.71|21211.71|21289.7|21209.7|21291.71|21211.71|21287.11|21207.11|10
1731615670000|2024-11-14 20:21:10|21289.98|21209.98|21286.1|21206.1|21289.98|21209.98|21286.1|21206.1|10
1731615680000|2024-11-14 20:21:20|21285.35|21205.35|21285.64|21205.64|21285.89|21205.89|21283.64|21203.64|10
1731615690000|2024-11-14 20:21:30|21285.62|21205.62|21284.16|21204.16|21286.31|21206.31|21284.07|21204.07|10
1731615700000|2024-11-14 20:21:40|21284.12|21204.12|21285.83|21205.83|21286.93|21206.93|21284.03|21204.03|10
1731615710000|2024-11-14 20:21:50|21286.66|21206.66|21296.92|21216.92|21296.92|21216.92|21286.66|21206.66|10
1731615720000|2024-11-14 20:22:00|21297.19|21217.19|21298.77|21218.77|21299.63|21219.63|21297.19|21217.19|9
1731615730000|2024-11-14 20:22:10|21297.49|21217.49|21295.16|21215.16|21297.49|21217.49|21295.16|21215.16|10
1731615740000|2024-11-14 20:22:20|21295.19|21215.19|21296.47|21216.47|21298.24|21218.24|21295.19|21215.19|10
1731615750000|2024-11-14 20:22:30|21296.86|21216.86|21298.13|21218.13|21300.36|21220.36|21296.86|21216.86|10
1731615760000|2024-11-14 20:22:40|21298.71|21218.71|21301.8|21221.8|21302.02|21222.02|21298.71|21218.71|10
1731615770000|2024-11-14 20:22:50|21302.12|21222.12|21300.01|21220.01|21302.12|21222.12|21300.01|21220.01|10
1731615780000|2024-11-14 20:23:00|21300.64|21220.64|21305.51|21225.51|21305.51|21225.51|21300.64|21220.64|10
1731615790000|2024-11-14 20:23:10|21306.6|21226.6|21312.45|21232.45|21312.45|21232.45|21305.87|21225.87|10
1731615800000|2024-11-14 20:23:20|21315.42|21235.42|21321.39|21241.39|21323.24|21243.24|21315.42|21235.42|10
1731615810000|2024-11-14 20:23:30|21321.62|21241.62|21323|21243|21323|21243|21320.21|21240.21|10
1731615820000|2024-11-14 20:23:40|21322.53|21242.53|21323.36|21243.36|21325|21245|21322.53|21242.53|9
1731615830000|2024-11-14 20:23:50|21324.17|21244.17|21326.14|21246.14|21326.23|21246.23|21323.46|21243.46|10
1731615840000|2024-11-14 20:24:00|21326.47|21246.47|21328.75|21248.75|21328.75|21248.75|21326.47|21246.47|10
1731615850000|2024-11-14 20:24:10|21329.97|21249.97|21333.93|21253.93|21333.93|21253.93|21329.37|21249.37|10
1731615860000|2024-11-14 20:24:20|21332.85|21252.85|21340.86|21260.86|21340.86|21260.86|21331.84|21251.84|10
1731615870000|2024-11-14 20:24:30|21341.06|21261.06|21346.55|21266.55|21346.55|21266.55|21341.06|21261.06|10
1731615880000|2024-11-14 20:24:40|21346.63|21266.63|21340.84|21260.84|21349.17|21269.17|21340.84|21260.84|10
1731615890000|2024-11-14 20:24:50|21340.16|21260.16|21338.8|21258.8|21340.63|21260.63|21338.8|21258.8|9
1731615900000|2024-11-14 20:25:00|21338.59|21258.59|21331.19|21251.19|21338.71|21258.71|21331.19|21251.19|10
1731615910000|2024-11-14 20:25:10|21330.54|21250.54|21324.52|21244.52|21330.54|21250.54|21324.52|21244.52|10
1731615920000|2024-11-14 20:25:20|21323.62|21243.62|21320.46|21240.46|21325.21|21245.21|21319.9|21239.9|10
1731615930000|2024-11-14 20:25:30|21320.36|21240.36|21321.2|21241.2|21321.54|21241.54|21320.13|21240.13|10
1731615940000|2024-11-14 20:25:40|21321.45|21241.45|21325.27|21245.27|21325.27|21245.27|21321.45|21241.45|10
1731615950000|2024-11-14 20:25:50|21324.92|21244.92|21325.35|21245.35|21325.38|21245.38|21324.54|21244.54|10
1731615960000|2024-11-14 20:26:00|21325.26|21245.26|21318.61|21238.61|21325.26|21245.26|21318.61|21238.61|10
1731615970000|2024-11-14 20:26:10|21318.9|21238.9|21317.09|21237.09|21318.9|21238.9|21316.1|21236.1|10
1731615980000|2024-11-14 20:26:20|21317.57|21237.57|21316.09|21236.09|21318.68|21238.68|21316.09|21236.09|10
1731615990000|2024-11-14 20:26:30|21315.83|21235.83|21311.72|21231.72|21317.01|21237.01|21311.72|21231.72|10
1731616000000|2024-11-14 20:26:40|21310.76|21230.76|21310.18|21230.18|21312.37|21232.37|21308.98|21228.98|9
1731616010000|2024-11-14 20:26:50|21311.16|21231.16|21316.3|21236.3|21316.3|21236.3|21311.16|21231.16|10
1731616020000|2024-11-14 20:27:00|21318.5|21238.5|21315.11|21235.11|21318.59|21238.59|21315.11|21235.11|10
1731616030000|2024-11-14 20:27:10|21315.78|21235.78|21321.45|21241.45|21321.45|21241.45|21315.05|21235.05|10
1731616040000|2024-11-14 20:27:20|21323.61|21243.61|21325.16|21245.16|21325.38|21245.38|21323.61|21243.61|10
1731616050000|2024-11-14 20:27:30|21325.07|21245.07|21322.47|21242.47|21326.68|21246.68|21322.47|21242.47|10
1731616060000|2024-11-14 20:27:40|21322.5|21242.5|21320.88|21240.88|21323.58|21243.58|21320.88|21240.88|10
1731616070000|2024-11-14 20:27:50|21320.77|21240.77|21317.78|21237.78|21321.66|21241.66|21317.78|21237.78|9
1731616080000|2024-11-14 20:28:00|21317.93|21237.93|21319.24|21239.24|21320.6|21240.6|21317.93|21237.93|10
1731616090000|2024-11-14 20:28:10|21318.7|21238.7|21318.35|21238.35|21318.7|21238.7|21317.87|21237.87|8
1731616100000|2024-11-14 20:28:20|21318.69|21238.69|21318.74|21238.74|21320.49|21240.49|21318.69|21238.69|10
1731616110000|2024-11-14 20:28:30|21318.95|21238.95|21320.66|21240.66|21320.66|21240.66|21318.12|21238.12|10
1731616120000|2024-11-14 20:28:40|21320.94|21240.94|21324.55|21244.55|21325.24|21245.24|21320.94|21240.94|10
1731616130000|2024-11-14 20:28:50|21324.73|21244.73|21327.65|21247.65|21328.62|21248.62|21324.73|21244.73|9
1731616140000|2024-11-14 20:29:00|21327.32|21247.32|21328.28|21248.28|21328.71|21248.71|21326.79|21246.79|10
1731616150000|2024-11-14 20:29:10|21328.48|21248.48|21327.35|21247.35|21328.48|21248.48|21325.34|21245.34|10
1731616160000|2024-11-14 20:29:20|21327.59|21247.59|21322.44|21242.44|21327.95|21247.95|21322.44|21242.44|10
1731616170000|2024-11-14 20:29:30|21322.1|21242.1|21320.02|21240.02|21322.1|21242.1|21320.02|21240.02|10
1731616180000|2024-11-14 20:29:40|21319.6|21239.6|21318.29|21238.29|21319.6|21239.6|21318.08|21238.08|10
1731616190000|2024-11-14 20:29:50|21318.32|21238.32|21312.95|21232.95|21318.32|21238.32|21312.95|21232.95|10
1731616200000|2024-11-14 20:30:00|21312.94|21232.94|21315.47|21235.47|21315.47|21235.47|21311.08|21231.08|10
1731616210000|2024-11-14 20:30:10|21316.61|21236.61|21318.03|21238.03|21320.27|21240.27|21316.61|21236.61|10
1731616220000|2024-11-14 20:30:20|21317.59|21237.59|21312.4|21232.4|21317.59|21237.59|21312.02|21232.02|10
1731616230000|2024-11-14 20:30:30|21312.49|21232.49|21311.91|21231.91|21313.96|21233.96|21311.91|21231.91|10
1731616240000|2024-11-14 20:30:40|21312|21232|21306.61|21226.61|21313.32|21233.32|21306.61|21226.61|10
1731616250000|2024-11-14 20:30:50|21303.39|21223.39|21304.5|21224.5|21310.34|21230.34|21301.28|21221.28|10
1731616260000|2024-11-14 20:31:00|21302.82|21222.82|21300.66|21220.66|21302.82|21222.82|21298.19|21218.19|9
1731616270000|2024-11-14 20:31:10|21300.73|21220.73|21298.75|21218.75|21301.1|21221.1|21297.38|21217.38|10
1731616280000|2024-11-14 20:31:20|21299.13|21219.13|21297.66|21217.66|21301.08|21221.08|21297.06|21217.06|10
1731616290000|2024-11-14 20:31:30|21297.71|21217.71|21296.79|21216.79|21298.2|21218.2|21296.38|21216.38|10
1731616300000|2024-11-14 20:31:40|21296.98|21216.98|21299.79|21219.79|21300|21220|21296.98|21216.98|10
1731616310000|2024-11-14 20:31:50|21299.13|21219.13|21297.84|21217.84|21300.01|21220.01|21297.84|21217.84|10
1731616320000|2024-11-14 20:32:00|21297.55|21217.55|21296.5|21216.5|21298.15|21218.15|21296.5|21216.5|9
1731616330000|2024-11-14 20:32:10|21295.75|21215.75|21287.37|21207.37|21295.75|21215.75|21287.37|21207.37|10
1731616340000|2024-11-14 20:32:20|21285.59|21205.59|21280.15|21200.15|21285.59|21205.59|21279.75|21199.75|10
1731616350000|2024-11-14 20:32:30|21281.21|21201.21|21281.19|21201.19|21282.09|21202.09|21278.73|21198.73|10
1731616360000|2024-11-14 20:32:40|21281.77|21201.77|21282.04|21202.04|21282.47|21202.47|21280.86|21200.86|10
1731616370000|2024-11-14 20:32:50|21282.21|21202.21|21283.3|21203.3|21283.3|21203.3|21281.77|21201.77|10
1731616380000|2024-11-14 20:33:00|21283.36|21203.36|21280.81|21200.81|21283.36|21203.36|21280.55|21200.55|10
1731616390000|2024-11-14 20:33:10|21281.17|21201.17|21268.48|21188.48|21281.17|21201.17|21268.48|21188.48|10
1731616400000|2024-11-14 20:33:20|21267.94|21187.94|21265.88|21185.88|21267.94|21187.94|21265.15|21185.15|10
1731616410000|2024-11-14 20:33:30|21265.86|21185.86|21268.49|21188.49|21269.74|21189.74|21264.11|21184.11|10
1731616420000|2024-11-14 20:33:40|21269.25|21189.25|21271.14|21191.14|21271.14|21191.14|21268.63|21188.63|10
1731616430000|2024-11-14 20:33:50|21271.4|21191.4|21272.61|21192.61|21272.97|21192.97|21270.87|21190.87|10
1731616440000|2024-11-14 20:34:00|21272.08|21192.08|21268.76|21188.76|21272.08|21192.08|21268.76|21188.76|10
1731616450000|2024-11-14 20:34:10|21268.46|21188.46|21267.03|21187.03|21269.34|21189.34|21266.93|21186.93|10
1731616460000|2024-11-14 20:34:20|21265.62|21185.62|21264.06|21184.06|21266.11|21186.11|21264.06|21184.06|10
1731616470000|2024-11-14 20:34:30|21263.97|21183.97|21266.31|21186.31|21266.31|21186.31|21263.9|21183.9|10
1731616480000|2024-11-14 20:34:40|21266.79|21186.79|21270.47|21190.47|21270.47|21190.47|21265.72|21185.72|10
1731616490000|2024-11-14 20:34:50|21270.67|21190.67|21271.43|21191.43|21271.91|21191.91|21270.11|21190.11|10
1731616500000|2024-11-14 20:35:00|21270.97|21190.97|21272.62|21192.62|21272.62|21192.62|21270.59|21190.59|10
1731616510000|2024-11-14 20:35:10|21273.01|21193.01|21270.42|21190.42|21273.22|21193.22|21270.42|21190.42|10
1731616520000|2024-11-14 20:35:20|21270.24|21190.24|21268.73|21188.73|21270.66|21190.66|21268.73|21188.73|10
1731616530000|2024-11-14 20:35:30|21267.75|21187.75|21262.24|21182.24|21267.75|21187.75|21261.54|21181.54|10
1731616540000|2024-11-14 20:35:40|21261.22|21181.22|21247.06|21167.06|21261.86|21181.86|21247.06|21167.06|10
1731616550000|2024-11-14 20:35:50|21246.79|21166.79|21247.21|21167.21|21247.21|21167.21|21245.46|21165.46|10
1731616560000|2024-11-14 20:36:00|21246.42|21166.42|21248.53|21168.53|21249.02|21169.02|21246.42|21166.42|10
1731616570000|2024-11-14 20:36:10|21248.61|21168.61|21245.86|21165.86|21249.45|21169.45|21245.86|21165.86|10
1731616580000|2024-11-14 20:36:20|21243.9|21163.9|21245.12|21165.12|21246.67|21166.67|21243.9|21163.9|9
1731616590000|2024-11-14 20:36:30|21245.41|21165.41|21251.03|21171.03|21251.03|21171.03|21245.41|21165.41|10
1731616600000|2024-11-14 20:36:40|21253.84|21173.84|21259.29|21179.29|21259.29|21179.29|21253.84|21173.84|10
1731616610000|2024-11-14 20:36:50|21261.7|21181.7|21259.77|21179.77|21262.27|21182.27|21258.19|21178.19|10
1731616620000|2024-11-14 20:37:00|21259.05|21179.05|21256.35|21176.35|21259.05|21179.05|21256.03|21176.03|10
1731616630000|2024-11-14 20:37:10|21255.78|21175.78|21247.2|21167.2|21255.78|21175.78|21247.2|21167.2|10
1731616640000|2024-11-14 20:37:20|21246.34|21166.34|21233.22|21153.22|21246.34|21166.34|21233.22|21153.22|10
1731616650000|2024-11-14 20:37:30|21229.23|21149.23|21220.04|21140.04|21229.58|21149.58|21220.04|21140.04|10
1731616660000|2024-11-14 20:37:40|21219.56|21139.56|21216.75|21136.75|21219.83|21139.83|21216.13|21136.13|10
1731616670000|2024-11-14 20:37:50|21217.26|21137.26|21216.72|21136.72|21217.78|21137.78|21216.12|21136.12|10
1731616680000|2024-11-14 20:38:00|21216.67|21136.67|21214.31|21134.31|21219.24|21139.24|21214.31|21134.31|10
1731616690000|2024-11-14 20:38:10|21214.09|21134.09|21211.76|21131.76|21216|21136|21211.76|21131.76|10
1731616700000|2024-11-14 20:38:20|21207.46|21127.46|21201.8|21121.8|21207.46|21127.46|21201.8|21121.8|10
1731616710000|2024-11-14 20:38:30|21202.57|21122.57|21203.91|21123.91|21205.33|21125.33|21202.57|21122.57|10
1731616720000|2024-11-14 20:38:40|21203.34|21123.34|21197.44|21117.44|21203.34|21123.34|21197.44|21117.44|10
1731616730000|2024-11-14 20:38:50|21197.17|21117.17|21198.54|21118.54|21199.19|21119.19|21196.36|21116.36|9
1731616740000|2024-11-14 20:39:00|21197.14|21117.14|21193.06|21113.06|21197.31|21117.31|21193.06|21113.06|9
1731616750000|2024-11-14 20:39:10|21192.42|21112.42|21190.74|21110.74|21192.42|21112.42|21188.44|21108.44|10
1731616760000|2024-11-14 20:39:20|21191.45|21111.45|21191.18|21111.18|21192.55|21112.55|21190.72|21110.72|9
1731616770000|2024-11-14 20:39:30|21192.53|21112.53|21197.52|21117.52|21197.67|21117.67|21192.53|21112.53|10
1731616780000|2024-11-14 20:39:40|21197.29|21117.29|21197.17|21117.17|21199.59|21119.59|21196.93|21116.93|10
1731616790000|2024-11-14 20:39:50|21196.13|21116.13|21196.28|21116.28|21198.44|21118.44|21195.75|21115.75|10
1731616800000|2024-11-14 20:40:00|21196.48|21116.48|21197.9|21117.9|21197.9|21117.9|21195.6|21115.6|10
1731616810000|2024-11-14 20:40:10|21199.01|21119.01|21207|21127|21207|21127|21198.14|21118.14|10
1731616820000|2024-11-14 20:40:20|21208.39|21128.39|21214.15|21134.15|21214.15|21134.15|21208.14|21128.14|10
1731616830000|2024-11-14 20:40:30|21215.51|21135.51|21217.82|21137.82|21218.61|21138.61|21215.34|21135.34|10
1731616840000|2024-11-14 20:40:40|21217.98|21137.98|21219.84|21139.84|21220.23|21140.23|21217.98|21137.98|10
1731616850000|2024-11-14 20:40:50|21219.36|21139.36|21220.72|21140.72|21220.72|21140.72|21218.08|21138.08|10
1731616860000|2024-11-14 20:41:00|21222.35|21142.35|21225.76|21145.76|21226.5|21146.5|21222.35|21142.35|10
1731616870000|2024-11-14 20:41:10|21225.52|21145.52|21222.87|21142.87|21225.62|21145.62|21220.66|21140.66|10
1731616880000|2024-11-14 20:41:20|21223.27|21143.27|21222.06|21142.06|21223.27|21143.27|21220.77|21140.77|10
1731616890000|2024-11-14 20:41:30|21221.6|21141.6|21210.81|21130.81|21221.6|21141.6|21210.41|21130.41|10
1731616900000|2024-11-14 20:41:40|21210.54|21130.54|21208.61|21128.61|21211.55|21131.55|21208.46|21128.46|10
1731616910000|2024-11-14 20:41:50|21209.49|21129.49|21213.35|21133.35|21213.35|21133.35|21209.49|21129.49|10
1731616920000|2024-11-14 20:42:00|21214.24|21134.24|21213.23|21133.23|21214.47|21134.47|21212.98|21132.98|10
1731616930000|2024-11-14 20:42:10|21213.12|21133.12|21217.64|21137.64|21218.36|21138.36|21213.12|21133.12|10
1731616940000|2024-11-14 20:42:20|21217.48|21137.48|21215.26|21135.26|21219.26|21139.26|21215.26|21135.26|10
1731616950000|2024-11-14 20:42:30|21214.44|21134.44|21209.52|21129.52|21214.44|21134.44|21208.96|21128.96|10
1731616960000|2024-11-14 20:42:40|21208.28|21128.28|21212.02|21132.02|21212.02|21132.02|21208.28|21128.28|10
1731616970000|2024-11-14 20:42:50|21212.51|21132.51|21219.13|21139.13|21219.79|21139.79|21212.51|21132.51|10
1731616980000|2024-11-14 20:43:00|21222.81|21142.81|21232.75|21152.75|21232.75|21152.75|21222.81|21142.81|10
1731616990000|2024-11-14 20:43:10|21233.22|21153.22|21241.73|21161.73|21242.26|21162.26|21233.22|21153.22|10
1731617000000|2024-11-14 20:43:20|21242.27|21162.27|21239.88|21159.88|21243.09|21163.09|21239.88|21159.88|9
1731617010000|2024-11-14 20:43:30|21239.64|21159.64|21232.26|21152.26|21239.64|21159.64|21232.26|21152.26|10
1731617020000|2024-11-14 20:43:40|21230.95|21150.95|21228.15|21148.15|21231.22|21151.22|21228.15|21148.15|10
1731617030000|2024-11-14 20:43:50|21227.08|21147.08|21226.36|21146.36|21228.21|21148.21|21224.54|21144.54|9
1731617040000|2024-11-14 20:44:00|21226.73|21146.73|21223.19|21143.19|21227.09|21147.09|21223.19|21143.19|10
1731617050000|2024-11-14 20:44:10|21222.91|21142.91|21226.24|21146.24|21226.88|21146.88|21222.91|21142.91|10
1731617060000|2024-11-14 20:44:20|21226.26|21146.26|21224.64|21144.64|21226.95|21146.95|21224.17|21144.17|10
1731617070000|2024-11-14 20:44:30|21224.51|21144.51|21224.73|21144.73|21224.85|21144.85|21222.26|21142.26|10
1731617080000|2024-11-14 20:44:40|21224.28|21144.28|21225.8|21145.8|21225.8|21145.8|21223.7|21143.7|10
1731617090000|2024-11-14 20:44:50|21224.44|21144.44|21224.45|21144.45|21225.88|21145.88|21223.89|21143.89|10
1731617100000|2024-11-14 20:45:00|21224.61|21144.61|21225.46|21145.46|21226.44|21146.44|21223.44|21143.44|10
1731617110000|2024-11-14 20:45:10|21226.15|21146.15|21227.33|21147.33|21227.56|21147.56|21225.72|21145.72|10
1731617120000|2024-11-14 20:45:20|21227.14|21147.14|21227.43|21147.43|21229.35|21149.35|21226.21|21146.21|10
1731617130000|2024-11-14 20:45:30|21227.6|21147.6|21236.81|21156.81|21237.62|21157.62|21227.6|21147.6|10
1731617140000|2024-11-14 20:45:40|21237.95|21157.95|21237.52|21157.52|21239.19|21159.19|21235.9|21155.9|10
1731617150000|2024-11-14 20:45:50|21236.89|21156.89|21234.65|21154.65|21237.17|21157.17|21234.29|21154.29|10
1731617160000|2024-11-14 20:46:00|21235|21155|21230.32|21150.32|21235.3|21155.3|21230.32|21150.32|10
1731617170000|2024-11-14 20:46:10|21229.05|21149.05|21222.53|21142.53|21229.05|21149.05|21222.53|21142.53|10
1731617180000|2024-11-14 20:46:20|21222.04|21142.04|21221.23|21141.23|21222.04|21142.04|21218.62|21138.62|10
1731617190000|2024-11-14 20:46:30|21221.01|21141.01|21216.39|21136.39|21221.01|21141.01|21216.39|21136.39|10
1731617200000|2024-11-14 20:46:40|21216.4|21136.4|21216.98|21136.98|21217.37|21137.37|21216.21|21136.21|10
1731617210000|2024-11-14 20:46:50|21213.14|21133.14|21216.59|21136.59|21216.59|21136.59|21212.49|21132.49|10
1731617220000|2024-11-14 20:47:00|21216.81|21136.81|21222.94|21142.94|21223.08|21143.08|21215.18|21135.18|10
1731617230000|2024-11-14 20:47:10|21224.84|21144.84|21227.45|21147.45|21227.45|21147.45|21223.47|21143.47|10
1731617240000|2024-11-14 20:47:20|21229.09|21149.09|21234.9|21154.9|21234.96|21154.96|21229.09|21149.09|10
1731617250000|2024-11-14 20:47:30|21235.11|21155.11|21235.7|21155.7|21236.21|21156.21|21235.08|21155.08|10
1731617260000|2024-11-14 20:47:40|21234.77|21154.77|21232.44|21152.44|21235.22|21155.22|21232.3|21152.3|10
1731617270000|2024-11-14 20:47:50|21232.01|21152.01|21230.56|21150.56|21233.92|21153.92|21230.56|21150.56|10
1731617280000|2024-11-14 20:48:00|21229.78|21149.78|21223.83|21143.83|21229.78|21149.78|21223.83|21143.83|10
1731617290000|2024-11-14 20:48:10|21223.23|21143.23|21221.63|21141.63|21223.63|21143.63|21219.23|21139.23|10
1731617300000|2024-11-14 20:48:20|21220.88|21140.88|21212.87|21132.87|21220.88|21140.88|21212.87|21132.87|10
1731617310000|2024-11-14 20:48:30|21212.32|21132.32|21210.71|21130.71|21213.16|21133.16|21210.71|21130.71|10
1731617320000|2024-11-14 20:48:40|21211.54|21131.54|21216.02|21136.02|21216.48|21136.48|21211.54|21131.54|10
1731617330000|2024-11-14 20:48:50|21213.94|21133.94|21207.95|21127.95|21213.94|21133.94|21207.95|21127.95|10
1731617340000|2024-11-14 20:49:00|21207.49|21127.49|21201.47|21121.47|21207.49|21127.49|21201.47|21121.47|10
1731617350000|2024-11-14 20:49:10|21200.61|21120.61|21193.59|21113.59|21200.94|21120.94|21193.59|21113.59|10
1731617360000|2024-11-14 20:49:20|21193.41|21113.41|21190.37|21110.37|21193.41|21113.41|21189.99|21109.99|10
1731617370000|2024-11-14 20:49:30|21190.01|21110.01|21188.38|21108.38|21190.01|21110.01|21188.15|21108.15|10
1731617380000|2024-11-14 20:49:40|21188.23|21108.23|21186.96|21106.96|21189.04|21109.04|21184.33|21104.33|10
1731617390000|2024-11-14 20:49:50|21188.22|21108.22|21187.31|21107.31|21188.22|21108.22|21186.52|21106.52|10
1731617400000|2024-11-14 20:50:00|21187.28|21107.28|21187.02|21107.02|21188.71|21108.71|21185.79|21105.79|10
1731617410000|2024-11-14 20:50:10|21187.85|21107.85|21190.48|21110.48|21190.48|21110.48|21187.85|21107.85|10
1731617420000|2024-11-14 20:50:20|21189.92|21109.92|21195.84|21115.84|21196.41|21116.41|21189.92|21109.92|10
1731617430000|2024-11-14 20:50:30|21195.75|21115.75|21197.63|21117.63|21198.35|21118.35|21195.4|21115.4|10
1731617440000|2024-11-14 20:50:40|21198.94|21118.94|21199.12|21119.12|21203.87|21123.87|21197.64|21117.64|10
1731617450000|2024-11-14 20:50:50|21199.82|21119.82|21203.3|21123.3|21203.34|21123.34|21199.71|21119.71|10
1731617460000|2024-11-14 20:51:00|21203.92|21123.92|21207.38|21127.38|21207.59|21127.59|21203.32|21123.32|10
1731617470000|2024-11-14 20:51:10|21207.79|21127.79|21212.69|21132.69|21212.69|21132.69|21207.79|21127.79|10
1731617480000|2024-11-14 20:51:20|21212.66|21132.66|21216.31|21136.31|21216.69|21136.69|21212.66|21132.66|10
1731617490000|2024-11-14 20:51:30|21216.21|21136.21|21209.55|21129.55|21216.21|21136.21|21209.18|21129.18|10
1731617500000|2024-11-14 20:51:40|21209.73|21129.73|21211.77|21131.77|21212.14|21132.14|21209.35|21129.35|10
1731617510000|2024-11-14 20:51:50|21213.56|21133.56|21216.56|21136.56|21216.56|21136.56|21213.56|21133.56|10
1731617520000|2024-11-14 20:52:00|21217.33|21137.33|21213.22|21133.22|21217.33|21137.33|21212.66|21132.66|10
1731617530000|2024-11-14 20:52:10|21212.91|21132.91|21211.83|21131.83|21213.24|21133.24|21211.13|21131.13|10
1731617540000|2024-11-14 20:52:20|21212.09|21132.09|21212.96|21132.96|21213.33|21133.33|21212.09|21132.09|10
1731617550000|2024-11-14 20:52:30|21212.83|21132.83|21215.55|21135.55|21215.55|21135.55|21212.83|21132.83|10
1731617560000|2024-11-14 20:52:40|21216.28|21136.28|21216.75|21136.75|21218.14|21138.14|21213.95|21133.95|10
1731617570000|2024-11-14 20:52:50|21216.48|21136.48|21217.43|21137.43|21217.43|21137.43|21215.14|21135.14|10
1731617580000|2024-11-14 20:53:00|21217.84|21137.84|21217.88|21137.88|21219|21139|21217.84|21137.84|10
1731617590000|2024-11-14 20:53:10|21215.83|21135.83|21211.46|21131.46|21215.83|21135.83|21211.46|21131.46|10
1731617600000|2024-11-14 20:53:20|21210.95|21130.95|21211.4|21131.4|21212.65|21132.65|21209.77|21129.77|10
1731617610000|2024-11-14 20:53:30|21211.38|21131.38|21212.51|21132.51|21212.67|21132.67|21210.54|21130.54|10
1731617620000|2024-11-14 20:53:40|21212.62|21132.62|21212.14|21132.14|21212.62|21132.62|21210.89|21130.89|10
1731617630000|2024-11-14 20:53:50|21211.97|21131.97|21208.29|21128.29|21211.97|21131.97|21208.29|21128.29|10
1731617640000|2024-11-14 20:54:00|21208.36|21128.36|21207.1|21127.1|21209.81|21129.81|21207.1|21127.1|10
1731617650000|2024-11-14 20:54:10|21206.67|21126.67|21207.21|21127.21|21209.53|21129.53|21206.06|21126.06|10
1731617660000|2024-11-14 20:54:20|21207.01|21127.01|21213.89|21133.89|21213.89|21133.89|21207.01|21127.01|10
1731617670000|2024-11-14 20:54:30|21215.24|21135.24|21214|21134|21215.3|21135.3|21212.67|21132.67|10
1731617680000|2024-11-14 20:54:40|21213.01|21133.01|21210.97|21130.97|21213.26|21133.26|21209.98|21129.98|10
1731617690000|2024-11-14 20:54:50|21212.05|21132.05|21209.81|21129.81|21213.51|21133.51|21209.81|21129.81|10
1731617700000|2024-11-14 20:55:00|21209.69|21129.69|21207.23|21127.23|21211.88|21131.88|21207.2|21127.2|10
1731617710000|2024-11-14 20:55:10|21206.18|21126.18|21202.09|21122.09|21207.73|21127.73|21202.09|21122.09|10
1731617720000|2024-11-14 20:55:20|21201.74|21121.74|21199.87|21119.87|21201.74|21121.74|21198.82|21118.82|10
1731617730000|2024-11-14 20:55:30|21200.43|21120.43|21198.49|21118.49|21202.59|21122.59|21198.49|21118.49|10
1731617740000|2024-11-14 20:55:40|21197.21|21117.21|21200.18|21120.18|21200.97|21120.97|21197.21|21117.21|10
1731617750000|2024-11-14 20:55:50|21200.34|21120.34|21205.54|21125.54|21207.03|21127.03|21200.34|21120.34|10
1731617760000|2024-11-14 20:56:00|21205.07|21125.07|21206.14|21126.14|21209.57|21129.57|21205.07|21125.07|10
1731617770000|2024-11-14 20:56:10|21206.2|21126.2|21215.48|21135.48|21216.08|21136.08|21206.2|21126.2|10
1731617780000|2024-11-14 20:56:20|21215.59|21135.59|21212.7|21132.7|21215.87|21135.87|21212.67|21132.67|9
1731617790000|2024-11-14 20:56:30|21211.53|21131.53|21211.78|21131.78|21211.78|21131.78|21210.25|21130.25|10
1731617800000|2024-11-14 20:56:40|21211.87|21131.87|21207.95|21127.95|21211.87|21131.87|21207.95|21127.95|10
1731617810000|2024-11-14 20:56:50|21207.49|21127.49|21206.35|21126.35|21207.52|21127.52|21205.95|21125.95|10
1731617820000|2024-11-14 20:57:00|21207.95|21127.95|21208.39|21128.39|21209.05|21129.05|21207.64|21127.64|10
1731617830000|2024-11-14 20:57:10|21208.42|21128.42|21203.81|21123.81|21208.42|21128.42|21203.81|21123.81|10
1731617840000|2024-11-14 20:57:20|21204|21124|21204.47|21124.47|21204.49|21124.49|21203.73|21123.73|10
1731617850000|2024-11-14 20:57:30|21204.52|21124.52|21199.19|21119.19|21204.52|21124.52|21199.19|21119.19|10
1731617860000|2024-11-14 20:57:40|21198.6|21118.6|21194.09|21114.09|21198.6|21118.6|21193.72|21113.72|9
1731617870000|2024-11-14 20:57:50|21194.3|21114.3|21187.17|21107.17|21194.94|21114.94|21187.17|21107.17|10
1731617880000|2024-11-14 20:58:00|21187.49|21107.49|21183.45|21103.45|21187.49|21107.49|21183.45|21103.45|10
1731617890000|2024-11-14 20:58:10|21183.15|21103.15|21176.09|21096.09|21183.19|21103.19|21176.09|21096.09|10
1731617900000|2024-11-14 20:58:20|21175.51|21095.51|21174.52|21094.52|21175.51|21095.51|21174.2|21094.2|10
1731617910000|2024-11-14 20:58:30|21174.63|21094.63|21174.61|21094.61|21176.28|21096.28|21174.61|21094.61|10
1731617920000|2024-11-14 20:58:40|21174.55|21094.55|21171.37|21091.37|21174.55|21094.55|21171.37|21091.37|10
1731617930000|2024-11-14 20:58:50|21171.96|21091.96|21171.77|21091.77|21173.48|21093.48|21171.67|21091.67|10
1731617940000|2024-11-14 20:59:00|21172.56|21092.56|21166.72|21086.72|21172.56|21092.56|21164.9|21084.9|10
1731617950000|2024-11-14 20:59:10|21165.21|21085.21|21167.63|21087.63|21168.79|21088.79|21165.21|21085.21|10
1731617960000|2024-11-14 20:59:20|21168.53|21088.53|21172|21092|21172|21092|21168.46|21088.46|10
1731617970000|2024-11-14 20:59:30|21171.02|21091.02|21165.71|21085.71|21171.02|21091.02|21165.71|21085.71|9
1731617980000|2024-11-14 20:59:40|21165.22|21085.22|21161.01|21081.01|21165.22|21085.22|21160.52|21080.52|10
1731617990000|2024-11-14 20:59:50|21160.84|21080.84|21161.28|21081.28|21161.37|21081.37|21159.57|21079.57|10
1731618000000|2024-11-14 21:00:00|21161.56|21081.56|21159.01|21079.01|21161.56|21081.56|21158.23|21078.23|10
1731618010000|2024-11-14 21:00:10|21158.8|21078.8|21167.17|21087.17|21167.48|21087.48|21158.8|21078.8|10
1731618020000|2024-11-14 21:00:20|21165.13|21085.13|21174.29|21094.29|21174.29|21094.29|21165.13|21085.13|10
1731618030000|2024-11-14 21:00:30|21173.53|21093.53|21170.26|21090.26|21175.44|21095.44|21170.26|21090.26|10
1731618040000|2024-11-14 21:00:40|21169.57|21089.57|21170.14|21090.14|21170.14|21090.14|21168.18|21088.18|10
1731618050000|2024-11-14 21:00:50|21168.88|21088.88|21168.57|21088.57|21168.95|21088.95|21168|21088|10
1731618060000|2024-11-14 21:01:00|21168.17|21088.17|21167.96|21087.96|21168.65|21088.65|21167.3|21087.3|10
1731618070000|2024-11-14 21:01:10|21168.61|21088.61|21171.2|21091.2|21171.2|21091.2|21168.61|21088.61|10
1731618080000|2024-11-14 21:01:20|21170.91|21090.91|21178.05|21098.05|21178.05|21098.05|21170.59|21090.59|10
1731618090000|2024-11-14 21:01:30|21185.35|21105.35|21193.15|21113.15|21193.15|21113.15|21185.35|21105.35|10
1731618100000|2024-11-14 21:01:40|21192.63|21112.63|21199.84|21119.84|21199.86|21119.86|21192.63|21112.63|10
1731618110000|2024-11-14 21:01:50|21199.8|21119.8|21200.5|21120.5|21200.75|21120.75|21199.03|21119.03|10
1731618120000|2024-11-14 21:02:00|21200.48|21120.48|21214.44|21134.44|21215.67|21135.67|21200.32|21120.32|10
1731618130000|2024-11-14 21:02:10|21215.58|21135.58|21219.94|21139.94|21219.94|21139.94|21214.57|21134.57|10
1731618140000|2024-11-14 21:02:20|21221.82|21141.82|21220.61|21140.61|21223.04|21143.04|21220.61|21140.61|10
1731618150000|2024-11-14 21:02:30|21218.92|21138.92|21212.09|21132.09|21218.92|21138.92|21212.09|21132.09|10
1731618160000|2024-11-14 21:02:40|21212.28|21132.28|21212.12|21132.12|21212.28|21132.28|21209.94|21129.94|10
1731618170000|2024-11-14 21:02:50|21212.52|21132.52|21212.48|21132.48|21213.65|21133.65|21212.48|21132.48|10
1731618180000|2024-11-14 21:03:00|21212.37|21132.37|21208.64|21128.64|21212.82|21132.82|21207.22|21127.22|10
1731618190000|2024-11-14 21:03:10|21207.61|21127.61|21206.72|21126.72|21207.61|21127.61|21204.9|21124.9|10
1731618200000|2024-11-14 21:03:20|21206.16|21126.16|21196.09|21116.09|21206.16|21126.16|21196.09|21116.09|10
1731618210000|2024-11-14 21:03:30|21193.41|21113.41|21184.62|21104.62|21194.35|21114.35|21184.62|21104.62|10
1731618220000|2024-11-14 21:03:40|21184.73|21104.73|21170.93|21090.93|21185.11|21105.11|21170.93|21090.93|10
1731618230000|2024-11-14 21:03:50|21166.2|21086.2|21161.3|21081.3|21166.2|21086.2|21161.3|21081.3|10
1731618240000|2024-11-14 21:04:00|21160.71|21080.71|21167.73|21087.73|21167.73|21087.73|21160.71|21080.71|10
1731618250000|2024-11-14 21:04:10|21167.8|21087.8|21168.44|21088.44|21170.11|21090.11|21167.62|21087.62|10
1731618260000|2024-11-14 21:04:20|21169.59|21089.59|21177.18|21097.18|21177.18|21097.18|21169.59|21089.59|10
1731618270000|2024-11-14 21:04:30|21178.77|21098.77|21175.7|21095.7|21179.91|21099.91|21175.21|21095.21|10
1731618280000|2024-11-14 21:04:40|21176.31|21096.31|21171.89|21091.89|21177.51|21097.51|21171.56|21091.56|10
1731618290000|2024-11-14 21:04:50|21171.62|21091.62|21170.02|21090.02|21171.62|21091.62|21169.29|21089.29|10
1731618300000|2024-11-14 21:05:00|21172.15|21092.15|21176.46|21096.46|21176.46|21096.46|21172.15|21092.15|10
1731618310000|2024-11-14 21:05:10|21176.75|21096.75|21184.58|21104.58|21184.58|21104.58|21176.7|21096.7|10
1731618320000|2024-11-14 21:05:20|21184.96|21104.96|21183.74|21103.74|21185.32|21105.32|21182.06|21102.06|10
1731618330000|2024-11-14 21:05:30|21182.13|21102.13|21177.65|21097.65|21182.13|21102.13|21177.65|21097.65|10
1731618340000|2024-11-14 21:05:40|21173.85|21093.85|21158.06|21078.06|21173.85|21093.85|21158.06|21078.06|10
1731618350000|2024-11-14 21:05:50|21152.6|21072.6|21147.49|21067.49|21153.22|21073.22|21147.49|21067.49|10
1731618360000|2024-11-14 21:06:00|21147.66|21067.66|21145.8|21065.8|21148|21068|21145.8|21065.8|10
1731618370000|2024-11-14 21:06:10|21145.75|21065.75|21144.81|21064.81|21146.47|21066.47|21144.81|21064.81|10
1731618380000|2024-11-14 21:06:20|21143.66|21063.66|21136.44|21056.44|21143.66|21063.66|21135.98|21055.98|10
1731618390000|2024-11-14 21:06:30|21135.88|21055.88|21137.04|21057.04|21137.33|21057.33|21135.88|21055.88|10
1731618400000|2024-11-14 21:06:40|21136.79|21056.79|21145.06|21065.06|21145.06|21065.06|21136.79|21056.79|10
1731618410000|2024-11-14 21:06:50|21142.79|21062.79|21144.61|21064.61|21144.65|21064.65|21142.79|21062.79|10
1731618420000|2024-11-14 21:07:00|21144.96|21064.96|21140.27|21060.27|21144.96|21064.96|21140.27|21060.27|10
1731618430000|2024-11-14 21:07:10|21138.76|21058.76|21137.43|21057.43|21138.99|21058.99|21137.43|21057.43|10
1731618440000|2024-11-14 21:07:20|21126.54|21046.54|21113.12|21033.12|21126.54|21046.54|21113.12|21033.12|10
1731618450000|2024-11-14 21:07:30|21112.27|21032.27|21101.07|21021.07|21112.27|21032.27|21100.8|21020.8|10
1731618460000|2024-11-14 21:07:40|21101.41|21021.41|21095.81|21015.81|21101.41|21021.41|21091.77|21011.77|10
1731618470000|2024-11-14 21:07:50|21095.46|21015.46|21094.11|21014.11|21095.87|21015.87|21093.49|21013.49|10
1731618480000|2024-11-14 21:08:00|21093.95|21013.95|21103.73|21023.73|21103.73|21023.73|21093.95|21013.95|10
1731618490000|2024-11-14 21:08:10|21107.2|21027.2|21117.42|21037.42|21117.42|21037.42|21107.2|21027.2|10
1731618500000|2024-11-14 21:08:20|21120.59|21040.59|21127.22|21047.22|21127.22|21047.22|21120.49|21040.49|10
1731618510000|2024-11-14 21:08:30|21128.21|21048.21|21128.17|21048.17|21130.46|21050.46|21126.95|21046.95|10
1731618520000|2024-11-14 21:08:40|21128.61|21048.61|21125.82|21045.82|21129.48|21049.48|21124.73|21044.73|10
1731618530000|2024-11-14 21:08:50|21125.62|21045.62|21126.38|21046.38|21127.1|21047.1|21125.62|21045.62|10
1731618540000|2024-11-14 21:09:00|21125.86|21045.86|21114.94|21034.94|21126.14|21046.14|21114.94|21034.94|10
1731618550000|2024-11-14 21:09:10|21114.64|21034.64|21097.88|21017.88|21114.64|21034.64|21097.88|21017.88|10
1731618560000|2024-11-14 21:09:20|21097.35|21017.35|21078.04|20998.04|21097.35|21017.35|21078.04|20998.04|10
1731618570000|2024-11-14 21:09:30|21078.49|20998.49|21075.26|20995.26|21079.23|20999.23|21073.85|20993.85|10
1731618580000|2024-11-14 21:09:40|21075.39|20995.39|21073.87|20993.87|21075.39|20995.39|21071.43|20991.43|10
1731618590000|2024-11-14 21:09:50|21074.68|20994.68|21069.68|20989.68|21075.49|20995.49|21069.68|20989.68|10
1731618600000|2024-11-14 21:10:00|21069.95|20989.95|21074.59|20994.59|21074.59|20994.59|21069.95|20989.95|10
1731618610000|2024-11-14 21:10:10|21075.69|20995.69|21072.91|20992.91|21080.35|21000.35|21072.91|20992.91|10
1731618620000|2024-11-14 21:10:20|21071.18|20991.18|21070.09|20990.09|21071.27|20991.27|21068.71|20988.71|10
1731618630000|2024-11-14 21:10:30|21072.3|20992.3|21070.1|20990.1|21076.29|20996.29|21070.1|20990.1|10
1731618640000|2024-11-14 21:10:40|21069.53|20989.53|21064.48|20984.48|21069.53|20989.53|21063.9|20983.9|10
1731618650000|2024-11-14 21:10:50|21065.18|20985.18|21066.26|20986.26|21068.75|20988.75|21065.18|20985.18|10
1731618660000|2024-11-14 21:11:00|21066.15|20986.15|21069.08|20989.08|21069.08|20989.08|21065.81|20985.81|10
1731618670000|2024-11-14 21:11:10|21070.51|20990.51|21072.53|20992.53|21073.72|20993.72|21070.51|20990.51|10
1731618680000|2024-11-14 21:11:20|21071.01|20991.01|21070.34|20990.34|21071.01|20991.01|21067.15|20987.15|10
1731618690000|2024-11-14 21:11:30|21069.63|20989.63|21068.6|20988.6|21070.65|20990.65|21068.07|20988.07|10
1731618700000|2024-11-14 21:11:40|21068.85|20988.85|21072.66|20992.66|21072.66|20992.66|21068.75|20988.75|10
1731618710000|2024-11-14 21:11:50|21071.95|20991.95|21074.97|20994.97|21074.97|20994.97|21071.73|20991.73|10
1731618720000|2024-11-14 21:12:00|21076.71|20996.71|21082.67|21002.67|21082.67|21002.67|21076.06|20996.06|10
1731618730000|2024-11-14 21:12:10|21082.73|21002.73|21096.04|21016.04|21096.04|21016.04|21082.73|21002.73|10
1731618740000|2024-11-14 21:12:20|21096.95|21016.95|21103.07|21023.07|21103.66|21023.66|21096.36|21016.36|10
1731618750000|2024-11-14 21:12:30|21103.96|21023.96|21099.75|21019.75|21104.5|21024.5|21099.52|21019.52|10
1731618760000|2024-11-14 21:12:40|21102.42|21022.42|21103.75|21023.75|21103.75|21023.75|21101.51|21021.51|10
1731618770000|2024-11-14 21:12:50|21103.39|21023.39|21106.6|21026.6|21106.6|21026.6|21102.57|21022.57|10
1731618780000|2024-11-14 21:13:00|21107.34|21027.34|21109.3|21029.3|21109.69|21029.69|21105.18|21025.18|10
1731618790000|2024-11-14 21:13:10|21105.83|21025.83|21102.47|21022.47|21107.18|21027.18|21102.47|21022.47|10
1731618800000|2024-11-14 21:13:20|21102.56|21022.56|21097.43|21017.43|21102.56|21022.56|21097.43|21017.43|10
1731618810000|2024-11-14 21:13:30|21097.25|21017.25|21093.91|21013.91|21097.25|21017.25|21092.86|21012.86|10
1731618820000|2024-11-14 21:13:40|21095.02|21015.02|21084.16|21004.16|21095.02|21015.02|21084.16|21004.16|10
1731618830000|2024-11-14 21:13:50|21083.82|21003.82|21081.34|21001.34|21083.92|21003.92|21080.28|21000.28|10
1731618840000|2024-11-14 21:14:00|21079.59|20999.59|21083.94|21003.94|21084.76|21004.76|21077.88|20997.88|10
1731618850000|2024-11-14 21:14:10|21084.13|21004.13|21094.32|21014.32|21094.32|21014.32|21084.13|21004.13|10
1731618860000|2024-11-14 21:14:20|21094.7|21014.7|21097.29|21017.29|21098.2|21018.2|21094.29|21014.29|9
1731618870000|2024-11-14 21:14:30|21097.18|21017.18|21100.3|21020.3|21100.39|21020.39|21097.18|21017.18|10
1731618880000|2024-11-14 21:14:40|21100.45|21020.45|21105.56|21025.56|21105.56|21025.56|21100.45|21020.45|9
1731618890000|2024-11-14 21:14:50|21105.91|21025.91|21109.99|21029.99|21109.99|21029.99|21105|21025|10
1731618900000|2024-11-14 21:15:00|21110.76|21030.76|21118.57|21038.57|21118.57|21038.57|21110.76|21030.76|10
1731618910000|2024-11-14 21:15:10|21119.18|21039.18|21123.18|21043.18|21123.18|21043.18|21117.22|21037.22|10
1731618920000|2024-11-14 21:15:20|21125|21045|21131.79|21051.79|21131.79|21051.79|21125|21045|10
1731618930000|2024-11-14 21:15:30|21132.93|21052.93|21140.21|21060.21|21141.08|21061.08|21132.11|21052.11|10
1731618940000|2024-11-14 21:15:40|21140.86|21060.86|21141.76|21061.76|21143.88|21063.88|21140.49|21060.49|10
1731618950000|2024-11-14 21:15:50|21141.91|21061.91|21143.75|21063.75|21144.22|21064.22|21141.76|21061.76|10
1731618960000|2024-11-14 21:16:00|21144.13|21064.13|21144.83|21064.83|21145.44|21065.44|21143.44|21063.44|10
1731618970000|2024-11-14 21:16:10|21144.37|21064.37|21143.21|21063.21|21144.37|21064.37|21140.53|21060.53|10
1731618980000|2024-11-14 21:16:20|21142.91|21062.91|21148.46|21068.46|21148.46|21068.46|21142.91|21062.91|10
1731618990000|2024-11-14 21:16:30|21148.44|21068.44|21155.29|21075.29|21155.29|21075.29|21148.44|21068.44|10
1731619000000|2024-11-14 21:16:40|21156.96|21076.96|21169.17|21089.17|21169.53|21089.53|21156.96|21076.96|10
1731619010000|2024-11-14 21:16:50|21169.86|21089.86|21174.33|21094.33|21175.91|21095.91|21169.86|21089.86|10
1731619020000|2024-11-14 21:17:00|21176.64|21096.64|21172.08|21092.08|21176.64|21096.64|21172.08|21092.08|10
1731619030000|2024-11-14 21:17:10|21172.59|21092.59|21177.76|21097.76|21177.76|21097.76|21172.35|21092.35|10
1731619040000|2024-11-14 21:17:20|21177.24|21097.24|21185.7|21105.7|21185.7|21105.7|21177.17|21097.17|10
1731619050000|2024-11-14 21:17:30|21187.74|21107.74|21187.17|21107.17|21188.26|21108.26|21187.11|21107.11|10
1731619060000|2024-11-14 21:17:40|21187.76|21107.76|21186.81|21106.81|21189.28|21109.28|21186.81|21106.81|10
1731619070000|2024-11-14 21:17:50|21185.33|21105.33|21184.13|21104.13|21185.85|21105.85|21183.04|21103.04|9
1731619080000|2024-11-14 21:18:00|21184.7|21104.7|21189.84|21109.84|21191.19|21111.19|21184.7|21104.7|10
1731619090000|2024-11-14 21:18:10|21190.8|21110.8|21194.96|21114.96|21195.6|21115.6|21190.8|21110.8|10
1731619100000|2024-11-14 21:18:20|21194.87|21114.87|21198.87|21118.87|21198.87|21118.87|21194.48|21114.48|10
1731619110000|2024-11-14 21:18:30|21198.98|21118.98|21192.81|21112.81|21199.05|21119.05|21192.81|21112.81|10
1731619120000|2024-11-14 21:18:40|21193.05|21113.05|21197.27|21117.27|21197.27|21117.27|21192.18|21112.18|10
1731619130000|2024-11-14 21:18:50|21197.34|21117.34|21199.21|21119.21|21199.21|21119.21|21196.95|21116.95|10
1731619140000|2024-11-14 21:19:00|21199.63|21119.63|21199.76|21119.76|21200.78|21120.78|21199.08|21119.08|10
1731619150000|2024-11-14 21:19:10|21195.01|21115.01|21192.45|21112.45|21195.18|21115.18|21191.95|21111.95|10
1731619160000|2024-11-14 21:19:20|21192.46|21112.46|21192.31|21112.31|21193.18|21113.18|21191.01|21111.01|10
1731619170000|2024-11-14 21:19:30|21190.14|21110.14|21192.62|21112.62|21192.62|21112.62|21187.81|21107.81|10
1731619180000|2024-11-14 21:19:40|21192.32|21112.32|21198.57|21118.57|21198.57|21118.57|21191.98|21111.98|10
1731619190000|2024-11-14 21:19:50|21199.39|21119.39|21206.23|21126.23|21206.23|21126.23|21199.39|21119.39|10
1731619200000|2024-11-14 21:20:00|21207.67|21127.67|21205.24|21125.24|21208.39|21128.39|21205.24|21125.24|10
1731619210000|2024-11-14 21:20:10|21204.45|21124.45|21203.6|21123.6|21205.87|21125.87|21203.6|21123.6|10
1731619220000|2024-11-14 21:20:20|21202.7|21122.7|21206.4|21126.4|21206.4|21126.4|21202.34|21122.34|9
1731619230000|2024-11-14 21:20:30|21206.56|21126.56|21209.98|21129.98|21211.11|21131.11|21205.91|21125.91|10
1731619240000|2024-11-14 21:20:40|21210.04|21130.04|21207.56|21127.56|21210.04|21130.04|21207.47|21127.47|10
1731619250000|2024-11-14 21:20:50|21207.46|21127.46|21210.34|21130.34|21210.34|21130.34|21206.18|21126.18|9
1731619260000|2024-11-14 21:21:00|21210.35|21130.35|21212.51|21132.51|21214.46|21134.46|21208.96|21128.96|10
1731619270000|2024-11-14 21:21:10|21213.01|21133.01|21230.22|21150.22|21230.22|21150.22|21213.01|21133.01|10
1731619280000|2024-11-14 21:21:20|21231.02|21151.02|21235.73|21155.73|21236.51|21156.51|21231.02|21151.02|10
1731619290000|2024-11-14 21:21:30|21235.83|21155.83|21239.09|21159.09|21239.09|21159.09|21232.68|21152.68|10
1731619300000|2024-11-14 21:21:40|21239.11|21159.11|21246.66|21166.66|21246.66|21166.66|21239.11|21159.11|10
1731619310000|2024-11-14 21:21:50|21247.75|21167.75|21261.91|21181.91|21261.91|21181.91|21247.62|21167.62|10
1731619320000|2024-11-14 21:22:00|21262.48|21182.48|21267.67|21187.67|21268.34|21188.34|21262.16|21182.16|10
1731619330000|2024-11-14 21:22:10|21268.19|21188.19|21271.03|21191.03|21271.97|21191.97|21267.32|21187.32|10
1731619340000|2024-11-14 21:22:20|21271.56|21191.56|21270.77|21190.77|21271.56|21191.56|21269.58|21189.58|10
1731619350000|2024-11-14 21:22:30|21270.87|21190.87|21266.48|21186.48|21270.87|21190.87|21266.48|21186.48|10
1731619360000|2024-11-14 21:22:40|21266.74|21186.74|21260.97|21180.97|21266.75|21186.75|21260.52|21180.52|10
1731619370000|2024-11-14 21:22:50|21259.52|21179.52|21257.27|21177.27|21259.52|21179.52|21254.87|21174.87|10
1731619380000|2024-11-14 21:23:00|21257.07|21177.07|21259.99|21179.99|21261.23|21181.23|21257.07|21177.07|10
1731619390000|2024-11-14 21:23:10|21260.99|21180.99|21261.02|21181.02|21261.59|21181.59|21260.26|21180.26|10
1731619400000|2024-11-14 21:23:20|21260.94|21180.94|21262.86|21182.86|21262.93|21182.93|21260.86|21180.86|10
1731619410000|2024-11-14 21:23:30|21262.92|21182.92|21264.04|21184.04|21264.71|21184.71|21262.92|21182.92|10
1731619420000|2024-11-14 21:23:40|21266.06|21186.06|21265.58|21185.58|21267.39|21187.39|21265.15|21185.15|10
1731619430000|2024-11-14 21:23:50|21267.23|21187.23|21265.93|21185.93|21267.23|21187.23|21265.93|21185.93|10
1731619440000|2024-11-14 21:24:00|21265.19|21185.19|21262.82|21182.82|21265.19|21185.19|21260.9|21180.9|10
1731619450000|2024-11-14 21:24:10|21262.67|21182.67|21272|21192|21272.74|21192.74|21262.67|21182.67|10
1731619460000|2024-11-14 21:24:20|21272.24|21192.24|21273.01|21193.01|21274.15|21194.15|21271.36|21191.36|9
1731619470000|2024-11-14 21:24:30|21273.07|21193.07|21267.62|21187.62|21273.07|21193.07|21267.56|21187.56|10
1731619480000|2024-11-14 21:24:40|21267.64|21187.64|21264.3|21184.3|21267.73|21187.73|21263.52|21183.52|10
1731619490000|2024-11-14 21:24:50|21265.59|21185.59|21264.08|21184.08|21265.71|21185.71|21264.08|21184.08|10
1731619500000|2024-11-14 21:25:00|21264.21|21184.21|21261.99|21181.99|21264.42|21184.42|21261.95|21181.95|10
1731619510000|2024-11-14 21:25:10|21261.24|21181.24|21255.98|21175.98|21261.24|21181.24|21255.98|21175.98|10
1731619520000|2024-11-14 21:25:20|21256.62|21176.62|21258.76|21178.76|21258.76|21178.76|21256.62|21176.62|10
1731619530000|2024-11-14 21:25:30|21259.21|21179.21|21263.09|21183.09|21263.09|21183.09|21259.21|21179.21|10
1731619540000|2024-11-14 21:25:40|21263.14|21183.14|21264.93|21184.93|21264.93|21184.93|21263.14|21183.14|10
1731619550000|2024-11-14 21:25:50|21264.17|21184.17|21266.47|21186.47|21266.52|21186.52|21262.85|21182.85|10
1731619560000|2024-11-14 21:26:00|21266.76|21186.76|21266.61|21186.61|21268.81|21188.81|21266.4|21186.4|9
1731619570000|2024-11-14 21:26:10|21266.38|21186.38|21268.34|21188.34|21268.34|21188.34|21265.7|21185.7|10
1731619580000|2024-11-14 21:26:20|21268.35|21188.35|21270.39|21190.39|21272|21192|21268.34|21188.34|10
1731619590000|2024-11-14 21:26:30|21269.3|21189.3|21264.8|21184.8|21269.3|21189.3|21264.8|21184.8|10
1731619600000|2024-11-14 21:26:40|21264.66|21184.66|21257.67|21177.67|21264.66|21184.66|21257.21|21177.21|10
1731619610000|2024-11-14 21:26:50|21256.96|21176.96|21259.59|21179.59|21259.59|21179.59|21256.96|21176.96|10
1731619620000|2024-11-14 21:27:00|21259.6|21179.6|21264.33|21184.33|21264.33|21184.33|21259.6|21179.6|10
1731619630000|2024-11-14 21:27:10|21265.14|21185.14|21264.75|21184.75|21265.73|21185.73|21264.7|21184.7|10
1731619640000|2024-11-14 21:27:20|21264.5|21184.5|21266.67|21186.67|21266.75|21186.75|21264.5|21184.5|10
1731619650000|2024-11-14 21:27:30|21265.77|21185.77|21265.92|21185.92|21265.92|21185.92|21263.24|21183.24|10
1731619660000|2024-11-14 21:27:40|21265.37|21185.37|21264.5|21184.5|21265.37|21185.37|21262.81|21182.81|9
1731619670000|2024-11-14 21:27:50|21266.25|21186.25|21267.35|21187.35|21267.35|21187.35|21266.25|21186.25|10
1731619680000|2024-11-14 21:28:00|21267.79|21187.79|21268.96|21188.96|21268.96|21188.96|21267.15|21187.15|10
1731619690000|2024-11-14 21:28:10|21268.52|21188.52|21274.08|21194.08|21274.08|21194.08|21265.98|21185.98|10
1731619700000|2024-11-14 21:28:20|21275.04|21195.04|21276.64|21196.64|21279.05|21199.05|21275.04|21195.04|10
1731619710000|2024-11-14 21:28:30|21276.59|21196.59|21279.35|21199.35|21279.46|21199.46|21275.78|21195.78|10
1731619720000|2024-11-14 21:28:40|21278.96|21198.96|21281.28|21201.28|21281.28|21201.28|21278.84|21198.84|10
1731619730000|2024-11-14 21:28:50|21282.36|21202.36|21284.03|21204.03|21286.86|21206.86|21282.36|21202.36|10
1731619740000|2024-11-14 21:29:00|21284.52|21204.52|21281.9|21201.9|21284.52|21204.52|21280.7|21200.7|10
1731619750000|2024-11-14 21:29:10|21283.32|21203.32|21287.99|21207.99|21287.99|21207.99|21283.32|21203.32|9
1731619760000|2024-11-14 21:29:20|21290.97|21210.97|21294.72|21214.72|21294.8|21214.8|21290.97|21210.97|10
1731619770000|2024-11-14 21:29:30|21294.7|21214.7|21293.63|21213.63|21294.7|21214.7|21293.02|21213.02|10
1731619780000|2024-11-14 21:29:40|21293.48|21213.48|21292.84|21212.84|21293.48|21213.48|21291.93|21211.93|10
1731619790000|2024-11-14 21:29:50|21292.65|21212.65|21292.57|21212.57|21293.03|21213.03|21291.43|21211.43|10
1731619800000|2024-11-14 21:30:00|21293.64|21213.64|21292.84|21212.84|21293.81|21213.81|21291.81|21211.81|10
1731619810000|2024-11-14 21:30:10|21293.6|21213.6|21301.01|21221.01|21301.01|21221.01|21293.6|21213.6|10
1731619820000|2024-11-14 21:30:20|21301.42|21221.42|21305.98|21225.98|21306.09|21226.09|21301.42|21221.42|10
1731619830000|2024-11-14 21:30:30|21305.28|21225.28|21303.1|21223.1|21305.28|21225.28|21302.26|21222.26|10
1731619840000|2024-11-14 21:30:40|21303.04|21223.04|21305.92|21225.92|21305.92|21225.92|21302.84|21222.84|10
1731619850000|2024-11-14 21:30:50|21306.19|21226.19|21307.24|21227.24|21307.82|21227.82|21306.01|21226.01|10
1731619860000|2024-11-14 21:31:00|21307.59|21227.59|21303.22|21223.22|21307.59|21227.59|21303.22|21223.22|9
1731619870000|2024-11-14 21:31:10|21303.47|21223.47|21301.34|21221.34|21303.73|21223.73|21301.03|21221.03|10
1731619880000|2024-11-14 21:31:20|21300.91|21220.91|21301.94|21221.94|21301.95|21221.95|21299.06|21219.06|10
1731619890000|2024-11-14 21:31:30|21301.49|21221.49|21300.61|21220.61|21302.71|21222.71|21300.61|21220.61|8
1731619900000|2024-11-14 21:31:40|21301.13|21221.13|21301.84|21221.84|21302.93|21222.93|21300.21|21220.21|10
1731619910000|2024-11-14 21:31:50|21301.49|21221.49|21304.82|21224.82|21304.82|21224.82|21301.05|21221.05|10
1731619920000|2024-11-14 21:32:00|21305.44|21225.44|21307.29|21227.29|21308.32|21228.32|21305.44|21225.44|10
1731619930000|2024-11-14 21:32:10|21307.49|21227.49|21318.54|21238.54|21318.54|21238.54|21307.49|21227.49|10
1731619940000|2024-11-14 21:32:20|21320.19|21240.19|21319.94|21239.94|21321.37|21241.37|21319.66|21239.66|10
1731619950000|2024-11-14 21:32:30|21320.44|21240.44|21315.66|21235.66|21320.44|21240.44|21315.66|21235.66|10
1731619960000|2024-11-14 21:32:40|21312.79|21232.79|21304.05|21224.05|21312.95|21232.95|21304.05|21224.05|10
1731619970000|2024-11-14 21:32:50|21303.36|21223.36|21300.74|21220.74|21303.87|21223.87|21300.22|21220.22|10
1731619980000|2024-11-14 21:33:00|21301.13|21221.13|21287.46|21207.46|21301.13|21221.13|21287.46|21207.46|10
1731619990000|2024-11-14 21:33:10|21287.73|21207.73|21285.48|21205.48|21288.71|21208.71|21285.3|21205.3|10
1731620000000|2024-11-14 21:33:20|21286.34|21206.34|21284.12|21204.12|21286.88|21206.88|21284.12|21204.12|10
1731620010000|2024-11-14 21:33:30|21283.66|21203.66|21285.98|21205.98|21288.03|21208.03|21283.07|21203.07|10
1731620020000|2024-11-14 21:33:40|21286.25|21206.25|21282.48|21202.48|21286.25|21206.25|21282.48|21202.48|10
1731620030000|2024-11-14 21:33:50|21282.8|21202.8|21281.87|21201.87|21282.93|21202.93|21281.64|21201.64|10
1731620040000|2024-11-14 21:34:00|21280.45|21200.45|21280.49|21200.49|21280.56|21200.56|21279.13|21199.13|10
1731620050000|2024-11-14 21:34:10|21281.33|21201.33|21281.83|21201.83|21281.83|21201.83|21280.1|21200.1|10
1731620060000|2024-11-14 21:34:20|21279.22|21199.22|21280.83|21200.83|21281.03|21201.03|21278.61|21198.61|10
1731620070000|2024-11-14 21:34:30|21280.59|21200.59|21276.45|21196.45|21280.59|21200.59|21275.73|21195.73|10
1731620080000|2024-11-14 21:34:40|21276.57|21196.57|21270.94|21190.94|21276.57|21196.57|21269.16|21189.16|10
1731620090000|2024-11-14 21:34:50|21270.47|21190.47|21266.95|21186.95|21270.47|21190.47|21266.95|21186.95|10
1731620100000|2024-11-14 21:35:00|21267.19|21187.19|21268.36|21188.36|21269.35|21189.35|21266.93|21186.93|10
1731620110000|2024-11-14 21:35:10|21268.94|21188.94|21262.66|21182.66|21270.23|21190.23|21262.43|21182.43|10
1731620120000|2024-11-14 21:35:20|21261.74|21181.74|21258.58|21178.58|21261.74|21181.74|21257.7|21177.7|10
1731620130000|2024-11-14 21:35:30|21259.05|21179.05|21257.66|21177.66|21259.67|21179.67|21257.63|21177.63|10
1731620140000|2024-11-14 21:35:40|21257.83|21177.83|21258.31|21178.31|21258.8|21178.8|21257.73|21177.73|10
1731620150000|2024-11-14 21:35:50|21257.43|21177.43|21259.27|21179.27|21259.27|21179.27|21257.43|21177.43|10
1731620160000|2024-11-14 21:36:00|21259.61|21179.61|21264.04|21184.04|21264.04|21184.04|21259.44|21179.44|10
1731620170000|2024-11-14 21:36:10|21264.88|21184.88|21260.16|21180.16|21264.88|21184.88|21260.16|21180.16|10
1731620180000|2024-11-14 21:36:20|21260.37|21180.37|21260.64|21180.64|21263.58|21183.58|21260.37|21180.37|10
1731620190000|2024-11-14 21:36:30|21261.46|21181.46|21259.81|21179.81|21262.4|21182.4|21259.46|21179.46|10
1731620200000|2024-11-14 21:36:40|21259.98|21179.98|21261.13|21181.13|21261.59|21181.59|21259.75|21179.75|10
1731620210000|2024-11-14 21:36:50|21261.54|21181.54|21257.95|21177.95|21261.54|21181.54|21257.95|21177.95|10
1731620220000|2024-11-14 21:37:00|21259.16|21179.16|21262.61|21182.61|21262.61|21182.61|21259.16|21179.16|10
1731620230000|2024-11-14 21:37:10|21263.15|21183.15|21261.55|21181.55|21263.66|21183.66|21261.31|21181.31|10
1731620240000|2024-11-14 21:37:20|21261.62|21181.62|21260.56|21180.56|21263.03|21183.03|21260.09|21180.09|10
1731620250000|2024-11-14 21:37:30|21260.99|21180.99|21263.98|21183.98|21263.98|21183.98|21260.12|21180.12|10
1731620260000|2024-11-14 21:37:40|21264.02|21184.02|21265.41|21185.41|21265.41|21185.41|21263.51|21183.51|10
1731620270000|2024-11-14 21:37:50|21265.26|21185.26|21265.46|21185.46|21266.03|21186.03|21265.22|21185.22|10
1731620280000|2024-11-14 21:38:00|21265.12|21185.12|21264.38|21184.38|21265.12|21185.12|21263.71|21183.71|9
1731620290000|2024-11-14 21:38:10|21264.12|21184.12|21263.38|21183.38|21265.46|21185.46|21263.38|21183.38|10
1731620300000|2024-11-14 21:38:20|21264.26|21184.26|21267.11|21187.11|21267.11|21187.11|21264.26|21184.26|9
1731620310000|2024-11-14 21:38:30|21268.65|21188.65|21270.63|21190.63|21270.98|21190.98|21268.65|21188.65|10
1731620320000|2024-11-14 21:38:40|21269.78|21189.78|21266.68|21186.68|21269.82|21189.82|21266.41|21186.41|10
1731620330000|2024-11-14 21:38:50|21265.82|21185.82|21266.13|21186.13|21266.13|21186.13|21264.92|21184.92|10
1731620340000|2024-11-14 21:39:00|21265.68|21185.68|21265.51|21185.51|21265.68|21185.68|21264.75|21184.75|10
1731620350000|2024-11-14 21:39:10|21265.48|21185.48|21265.28|21185.28|21266.68|21186.68|21264.29|21184.29|10
1731620360000|2024-11-14 21:39:20|21265.29|21185.29|21267.3|21187.3|21267.64|21187.64|21265.29|21185.29|10
1731620370000|2024-11-14 21:39:30|21266.96|21186.96|21265.3|21185.3|21267.62|21187.62|21265.3|21185.3|10
1731620380000|2024-11-14 21:39:40|21264.78|21184.78|21259.34|21179.34|21264.78|21184.78|21259.34|21179.34|10
1731620390000|2024-11-14 21:39:50|21259.4|21179.4|21261.86|21181.86|21261.86|21181.86|21259.4|21179.4|10
1731620400000|2024-11-14 21:40:00|21261.94|21181.94|21258.75|21178.75|21261.94|21181.94|21258.05|21178.05|10
1731620410000|2024-11-14 21:40:10|21258.83|21178.83|21257.96|21177.96|21258.83|21178.83|21257.71|21177.71|10
1731620420000|2024-11-14 21:40:20|21257.73|21177.73|21258.42|21178.42|21258.42|21178.42|21256.24|21176.24|10
1731620430000|2024-11-14 21:40:30|21259.13|21179.13|21260.79|21180.79|21260.81|21180.81|21258.06|21178.06|10
1731620440000|2024-11-14 21:40:40|21260.81|21180.81|21254.22|21174.22|21260.81|21180.81|21254.22|21174.22|10
1731620450000|2024-11-14 21:40:50|21254.12|21174.12|21249.63|21169.63|21254.12|21174.12|21249.63|21169.63|10
1731620460000|2024-11-14 21:41:00|21249.12|21169.12|21244.98|21164.98|21249.12|21169.12|21244.98|21164.98|10
1731620470000|2024-11-14 21:41:10|21244.84|21164.84|21242.36|21162.36|21245.2|21165.2|21242.36|21162.36|10
1731620480000|2024-11-14 21:41:20|21241.63|21161.63|21236.99|21156.99|21241.9|21161.9|21236.99|21156.99|10
1731620490000|2024-11-14 21:41:30|21237.27|21157.27|21229.92|21149.92|21237.82|21157.82|21229.92|21149.92|10
1731620500000|2024-11-14 21:41:40|21230.56|21150.56|21222.32|21142.32|21230.56|21150.56|21222.13|21142.13|10
1731620510000|2024-11-14 21:41:50|21221.63|21141.63|21217.19|21137.19|21221.63|21141.63|21217.17|21137.17|10
1731620520000|2024-11-14 21:42:00|21216.62|21136.62|21213.63|21133.63|21216.69|21136.69|21213.08|21133.08|10
1731620530000|2024-11-14 21:42:10|21213.54|21133.54|21212.65|21132.65|21214.42|21134.42|21211.35|21131.35|10
1731620540000|2024-11-14 21:42:20|21212.89|21132.89|21206.81|21126.81|21212.89|21132.89|21204.67|21124.67|10
1731620550000|2024-11-14 21:42:30|21207.08|21127.08|21217.01|21137.01|21217.01|21137.01|21207.08|21127.08|10
1731620560000|2024-11-14 21:42:40|21218.76|21138.76|21243.07|21163.07|21243.07|21163.07|21218.76|21138.76|10
1731620570000|2024-11-14 21:42:50|21245.75|21165.75|21242.12|21162.12|21245.75|21165.75|21240.9|21160.9|10
1731620580000|2024-11-14 21:43:00|21243.4|21163.4|21244.44|21164.44|21244.44|21164.44|21240.63|21160.63|10
1731620590000|2024-11-14 21:43:10|21244.7|21164.7|21251.47|21171.47|21251.58|21171.58|21244.41|21164.41|10
1731620600000|2024-11-14 21:43:20|21251.16|21171.16|21252.88|21172.88|21252.88|21172.88|21248.97|21168.97|10
1731620610000|2024-11-14 21:43:30|21253.17|21173.17|21255.09|21175.09|21257.82|21177.82|21253.17|21173.17|10
1731620620000|2024-11-14 21:43:40|21254.22|21174.22|21253.07|21173.07|21254.66|21174.66|21253.07|21173.07|10
1731620630000|2024-11-14 21:43:50|21253.13|21173.13|21251.92|21171.92|21253.82|21173.82|21251.92|21171.92|10
1731620640000|2024-11-14 21:44:00|21253.34|21173.34|21255.62|21175.62|21255.62|21175.62|21253.34|21173.34|10
1731620650000|2024-11-14 21:44:10|21255.1|21175.1|21255.71|21175.71|21256.78|21176.78|21254.89|21174.89|9
1731620660000|2024-11-14 21:44:20|21255.08|21175.08|21254.91|21174.91|21255.11|21175.11|21253.25|21173.25|10
1731620670000|2024-11-14 21:44:30|21254.81|21174.81|21252.81|21172.81|21256.11|21176.11|21252.81|21172.81|10
1731620680000|2024-11-14 21:44:40|21253.17|21173.17|21260.76|21180.76|21260.76|21180.76|21253.17|21173.17|10
1731620690000|2024-11-14 21:44:50|21261.01|21181.01|21264.11|21184.11|21264.11|21184.11|21259.57|21179.57|9
1731620700000|2024-11-14 21:45:00|21263.71|21183.71|21267.79|21187.79|21268.83|21188.83|21261.66|21181.66|10
1731620710000|2024-11-14 21:45:10|21268.59|21188.59|21264.05|21184.05|21269.04|21189.04|21264.05|21184.05|10
1731620720000|2024-11-14 21:45:20|21263.98|21183.98|21265.46|21185.46|21265.93|21185.93|21263.98|21183.98|10
1731620730000|2024-11-14 21:45:30|21265.74|21185.74|21264.1|21184.1|21266.2|21186.2|21263.64|21183.64|10
1731620740000|2024-11-14 21:45:40|21263.63|21183.63|21260.02|21180.02|21263.63|21183.63|21258.77|21178.77|10
1731620750000|2024-11-14 21:45:50|21260|21180|21262.89|21182.89|21263.18|21183.18|21260|21180|10
1731620760000|2024-11-14 21:46:00|21262.58|21182.58|21260.95|21180.95|21263.04|21183.04|21260.32|21180.32|10
1731620770000|2024-11-14 21:46:10|21260.41|21180.41|21259.7|21179.7|21260.41|21180.41|21258.59|21178.59|10
1731620780000|2024-11-14 21:46:20|21260.66|21180.66|21263.24|21183.24|21263.24|21183.24|21260.51|21180.51|10
1731620790000|2024-11-14 21:46:30|21263.41|21183.41|21267.23|21187.23|21267.23|21187.23|21263.41|21183.41|10
1731620800000|2024-11-14 21:46:40|21267.87|21187.87|21271.84|21191.84|21271.84|21191.84|21267.75|21187.75|10
1731620810000|2024-11-14 21:46:50|21272.81|21192.81|21282.53|21202.53|21282.56|21202.56|21272.81|21192.81|10
1731620820000|2024-11-14 21:47:00|21282.05|21202.05|21283.39|21203.39|21284.2|21204.2|21281.5|21201.5|10
1731620830000|2024-11-14 21:47:10|21285.42|21205.42|21286.25|21206.25|21287.27|21207.27|21285.23|21205.23|10
1731620840000|2024-11-14 21:47:20|21285.73|21205.73|21289.91|21209.91|21291.01|21211.01|21285.73|21205.73|10
1731620850000|2024-11-14 21:47:30|21289.53|21209.53|21286.53|21206.53|21289.53|21209.53|21286.53|21206.53|10
1731620860000|2024-11-14 21:47:40|21285.98|21205.98|21281.3|21201.3|21285.98|21205.98|21279.61|21199.61|10
1731620870000|2024-11-14 21:47:50|21281.48|21201.48|21284.62|21204.62|21284.77|21204.77|21281.27|21201.27|10
1731620880000|2024-11-14 21:48:00|21284.99|21204.99|21280.69|21200.69|21285.48|21205.48|21280.69|21200.69|10
1731620890000|2024-11-14 21:48:10|21279.24|21199.24|21281.58|21201.58|21281.58|21201.58|21279.24|21199.24|10
1731620900000|2024-11-14 21:48:20|21280.41|21200.41|21277.95|21197.95|21281.18|21201.18|21277.89|21197.89|10
1731620910000|2024-11-14 21:48:30|21277.21|21197.21|21273.65|21193.65|21277.21|21197.21|21273.14|21193.14|9
1731620920000|2024-11-14 21:48:40|21273.4|21193.4|21275.16|21195.16|21278.25|21198.25|21273.4|21193.4|10
1731620930000|2024-11-14 21:48:50|21274.37|21194.37|21260.7|21180.7|21274.37|21194.37|21260.53|21180.53|10
1731620940000|2024-11-14 21:49:00|21259.19|21179.19|21255.3|21175.3|21260.88|21180.88|21255.3|21175.3|10
1731620950000|2024-11-14 21:49:10|21255.64|21175.64|21257.79|21177.79|21257.79|21177.79|21254.97|21174.97|10
1731620960000|2024-11-14 21:49:20|21259.41|21179.41|21263.21|21183.21|21263.21|21183.21|21259.41|21179.41|10
1731620970000|2024-11-14 21:49:30|21265.43|21185.43|21271.66|21191.66|21271.66|21191.66|21265.43|21185.43|10
1731620980000|2024-11-14 21:49:40|21276.5|21196.5|21282.97|21202.97|21282.97|21202.97|21275.05|21195.05|10
1731620990000|2024-11-14 21:49:50|21283.27|21203.27|21286.32|21206.32|21286.32|21206.32|21280.74|21200.74|10
1731621000000|2024-11-14 21:50:00|21289.69|21209.69|21292.37|21212.37|21292.37|21212.37|21288.96|21208.96|10
1731621010000|2024-11-14 21:50:10|21292.48|21212.48|21299.96|21219.96|21302.14|21222.14|21292.48|21212.48|10
1731621020000|2024-11-14 21:50:20|21300.14|21220.14|21300.58|21220.58|21301.43|21221.43|21297.56|21217.56|10
1731621030000|2024-11-14 21:50:30|21293.23|21213.23|21280.39|21200.39|21294.51|21214.51|21280.39|21200.39|10
1731621040000|2024-11-14 21:50:40|21278.71|21198.71|21274.71|21194.71|21278.71|21198.71|21274.36|21194.36|10
1731621050000|2024-11-14 21:50:50|21275.11|21195.11|21271.92|21191.92|21275.11|21195.11|21271.38|21191.38|10
1731621060000|2024-11-14 21:51:00|21272.41|21192.41|21267.06|21187.06|21272.99|21192.99|21267.04|21187.04|10
1731621070000|2024-11-14 21:51:10|21269.44|21189.44|21277.94|21197.94|21277.94|21197.94|21268.83|21188.83|10
1731621080000|2024-11-14 21:51:20|21281.83|21201.83|21299.7|21219.7|21299.7|21219.7|21281.83|21201.83|10
1731621090000|2024-11-14 21:51:30|21301.8|21221.8|21304.29|21224.29|21304.29|21224.29|21301.74|21221.74|10
1731621100000|2024-11-14 21:51:40|21305.45|21225.45|21304.98|21224.98|21305.45|21225.45|21304.35|21224.35|10
1731621110000|2024-11-14 21:51:50|21303.16|21223.16|21302.02|21222.02|21303.16|21223.16|21301.71|21221.71|10
1731621120000|2024-11-14 21:52:00|21301.56|21221.56|21302.17|21222.17|21303.46|21223.46|21301.56|21221.56|10
1731621130000|2024-11-14 21:52:10|21301.63|21221.63|21300.7|21220.7|21303.69|21223.69|21300.45|21220.45|10
1731621140000|2024-11-14 21:52:20|21301.9|21221.9|21301.64|21221.64|21302.01|21222.01|21298.43|21218.43|10
1731621150000|2024-11-14 21:52:30|21303.06|21223.06|21288.2|21208.2|21303.06|21223.06|21288.2|21208.2|10
1731621160000|2024-11-14 21:52:40|21287.81|21207.81|21278.15|21198.15|21287.81|21207.81|21277.75|21197.75|10
1731621170000|2024-11-14 21:52:50|21277.27|21197.27|21281.97|21201.97|21281.97|21201.97|21276.43|21196.43|10
1731621180000|2024-11-14 21:53:00|21284.15|21204.15|21283.86|21203.86|21285.12|21205.12|21282.97|21202.97|10
1731621190000|2024-11-14 21:53:10|21284.84|21204.84|21283.23|21203.23|21285.68|21205.68|21283.23|21203.23|10
1731621200000|2024-11-14 21:53:20|21283.17|21203.17|21286.38|21206.38|21286.38|21206.38|21281.94|21201.94|10
1731621210000|2024-11-14 21:53:30|21289.7|21209.7|21288.18|21208.18|21290.07|21210.07|21287.76|21207.76|10
1731621220000|2024-11-14 21:53:40|21288.26|21208.26|21285.5|21205.5|21288.33|21208.33|21285.5|21205.5|10
1731621230000|2024-11-14 21:53:50|21285.71|21205.71|21283.28|21203.28|21285.71|21205.71|21281.9|21201.9|10
1731621240000|2024-11-14 21:54:00|21283.46|21203.46|21285.19|21205.19|21285.19|21205.19|21283.14|21203.14|10
1731621250000|2024-11-14 21:54:10|21286.6|21206.6|21284.96|21204.96|21286.97|21206.97|21284.96|21204.96|10
1731621260000|2024-11-14 21:54:20|21284.49|21204.49|21278.88|21198.88|21284.49|21204.49|21278.88|21198.88|9
1731621270000|2024-11-14 21:54:30|21279.78|21199.78|21277.1|21197.1|21279.78|21199.78|21276.94|21196.94|10
1731621280000|2024-11-14 21:54:40|21276.93|21196.93|21269.24|21189.24|21277.15|21197.15|21269.24|21189.24|9
1731621290000|2024-11-14 21:54:50|21268.86|21188.86|21267.17|21187.17|21269.71|21189.71|21266.76|21186.76|9
1731621300000|2024-11-14 21:55:00|21268.23|21188.23|21270.67|21190.67|21270.67|21190.67|21267.16|21187.16|10
1731621310000|2024-11-14 21:55:10|21271.36|21191.36|21280.04|21200.04|21280.04|21200.04|21271.36|21191.36|10
1731621320000|2024-11-14 21:55:20|21281.67|21201.67|21286.33|21206.33|21286.42|21206.42|21281.61|21201.61|10
1731621330000|2024-11-14 21:55:30|21287.01|21207.01|21296.13|21216.13|21297.26|21217.26|21287.01|21207.01|10
1731621340000|2024-11-14 21:55:40|21298.15|21218.15|21306.45|21226.45|21306.47|21226.47|21298.15|21218.15|10
1731621350000|2024-11-14 21:55:50|21306.95|21226.95|21307.02|21227.02|21309.76|21229.76|21306.95|21226.95|9
1731621360000|2024-11-14 21:56:00|21306.05|21226.05|21305.66|21225.66|21306.77|21226.77|21304.84|21224.84|10
1731621370000|2024-11-14 21:56:10|21306.13|21226.13|21297.17|21217.17|21306.43|21226.43|21297|21217|10
1731621380000|2024-11-14 21:56:20|21297.65|21217.65|21296.89|21216.89|21298.21|21218.21|21296.53|21216.53|9
1731621390000|2024-11-14 21:56:30|21298.03|21218.03|21296.45|21216.45|21298.03|21218.03|21296.45|21216.45|8
1731621400000|2024-11-14 21:56:40|21297.48|21217.48|21297.52|21217.52|21299.29|21219.29|21296.73|21216.73|10
1731621410000|2024-11-14 21:56:50|21297.22|21217.22|21296.43|21216.43|21297.71|21217.71|21296.07|21216.07|10
1731621420000|2024-11-14 21:57:00|21296.22|21216.22|21297.52|21217.52|21297.56|21217.56|21294.47|21214.47|10
1731621430000|2024-11-14 21:57:10|21297.58|21217.58|21295.38|21215.38|21298.08|21218.08|21295.38|21215.38|10
1731621440000|2024-11-14 21:57:20|21297.07|21217.07|21298.36|21218.36|21299.06|21219.06|21297.07|21217.07|10
1731621450000|2024-11-14 21:57:30|21298.09|21218.09|21294.35|21214.35|21298.09|21218.09|21294.05|21214.05|10
1731621460000|2024-11-14 21:57:40|21294.25|21214.25|21295.24|21215.24|21296.18|21216.18|21293.72|21213.72|10
1731621470000|2024-11-14 21:57:50|21295.49|21215.49|21296.75|21216.75|21296.86|21216.86|21294.92|21214.92|10
1731621480000|2024-11-14 21:58:00|21297.02|21217.02|21294.36|21214.36|21297.02|21217.02|21294.05|21214.05|10
1731621490000|2024-11-14 21:58:10|21294.37|21214.37|21292.74|21212.74|21294.45|21214.45|21291.36|21211.36|10
1731621500000|2024-11-14 21:58:20|21293.41|21213.41|21298.27|21218.27|21298.81|21218.81|21293.41|21213.41|9
1731621510000|2024-11-14 21:58:30|21298|21218|21298.68|21218.68|21298.68|21218.68|21297.57|21217.57|10
1731621520000|2024-11-14 21:58:40|21299.25|21219.25|21301.77|21221.77|21301.77|21221.77|21299.25|21219.25|10
1731621530000|2024-11-14 21:58:50|21301.57|21221.57|21302.08|21222.08|21302.52|21222.52|21301.57|21221.57|9
1731621540000|2024-11-14 21:59:00|21302.61|21222.61|21304.66|21224.66|21304.66|21224.66|21302.47|21222.47|10
1731621550000|2024-11-14 21:59:10|21304.8|21224.8|21312.34|21232.34|21312.34|21232.34|21304.8|21224.8|10
1731621560000|2024-11-14 21:59:20|21313|21233|21314.57|21234.57|21314.57|21234.57|21312.52|21232.52|10
1731621570000|2024-11-14 21:59:30|21312.87|21232.87|21312.46|21232.46|21312.87|21232.87|21311.78|21231.78|9
1731621580000|2024-11-14 21:59:40|21312.31|21232.31|21309.89|21229.89|21312.31|21232.31|21309.68|21229.68|10
1731621590000|2024-11-14 21:59:50|21310|21230|21310.93|21230.93|21310.93|21230.93|21309.18|21229.18|10
1731621600000|2024-11-14 22:00:00|21311.89|21231.89|21310.74|21230.74|21312.49|21232.49|21310.74|21230.74|10
1731621610000|2024-11-14 22:00:10|21310.61|21230.61|21308.23|21228.23|21310.93|21230.93|21307.21|21227.21|10
1731621620000|2024-11-14 22:00:20|21308.16|21228.16|21312.43|21232.43|21312.43|21232.43|21308.16|21228.16|10
1731621630000|2024-11-14 22:00:30|21313.74|21233.74|21322.18|21242.18|21322.18|21242.18|21313.74|21233.74|10
1731621640000|2024-11-14 22:00:40|21323|21243|21321.2|21241.2|21323|21243|21321.2|21241.2|10
1731621650000|2024-11-14 22:00:50|21320.12|21240.12|21322.1|21242.1|21322.1|21242.1|21320.12|21240.12|10
1731621660000|2024-11-14 22:01:00|21322.26|21242.26|21324.57|21244.57|21324.57|21244.57|21321.92|21241.92|10
1731621670000|2024-11-14 22:01:10|21324.91|21244.91|21329.29|21249.29|21329.29|21249.29|21324.91|21244.91|10
1731621680000|2024-11-14 22:01:20|21329.1|21249.1|21330.78|21250.78|21330.85|21250.85|21328.96|21248.96|10
1731621690000|2024-11-14 22:01:30|21331.77|21251.77|21335.14|21255.14|21336.04|21256.04|21331.77|21251.77|10
1731621700000|2024-11-14 22:01:40|21334.76|21254.76|21332.17|21252.17|21334.76|21254.76|21331.21|21251.21|10
1731621710000|2024-11-14 22:01:50|21332.18|21252.18|21332.16|21252.16|21332.23|21252.23|21331.71|21251.71|9
1731621720000|2024-11-14 22:02:00|21332.85|21252.85|21330.69|21250.69|21332.85|21252.85|21330.31|21250.31|10
1731621730000|2024-11-14 22:02:10|21330.31|21250.31|21326.7|21246.7|21330.31|21250.31|21326.66|21246.66|10
1731621740000|2024-11-14 22:02:20|21327|21247|21327.37|21247.37|21328.57|21248.57|21327|21247|10
1731621750000|2024-11-14 22:02:30|21327.3|21247.3|21332.37|21252.37|21332.37|21252.37|21327.3|21247.3|9
1731621760000|2024-11-14 22:02:40|21332.67|21252.67|21330.19|21250.19|21333.02|21253.02|21330.19|21250.19|10
1731621770000|2024-11-14 22:02:50|21330.28|21250.28|21334.17|21254.17|21334.17|21254.17|21330.28|21250.28|10
1731621780000|2024-11-14 22:03:00|21335.28|21255.28|21336.15|21256.15|21337.27|21257.27|21334.95|21254.95|10
1731621790000|2024-11-14 22:03:10|21335.94|21255.94|21335.84|21255.84|21336.89|21256.89|21335.25|21255.25|10
1731621800000|2024-11-14 22:03:20|21336.11|21256.11|21338.31|21258.31|21338.98|21258.98|21335.29|21255.29|10
1731621810000|2024-11-14 22:03:30|21339.05|21259.05|21336.66|21256.66|21339.43|21259.43|21336.66|21256.66|10
1731621820000|2024-11-14 22:03:40|21336.61|21256.61|21329.22|21249.22|21336.71|21256.71|21329.22|21249.22|10
1731621830000|2024-11-14 22:03:50|21329.25|21249.25|21329.49|21249.49|21329.52|21249.52|21328.58|21248.58|10
1731621840000|2024-11-14 22:04:00|21329.47|21249.47|21336.58|21256.58|21338.36|21258.36|21329.36|21249.36|9
1731621850000|2024-11-14 22:04:10|21327.29|21247.29|21331.14|21251.14|21331.14|21251.14|21327.29|21247.29|10
1731621860000|2024-11-14 22:04:20|21329.88|21249.88|21328.97|21248.97|21329.88|21249.88|21328.19|21248.19|10
1731621870000|2024-11-14 22:04:30|21329.43|21249.43|21326.65|21246.65|21329.43|21249.43|21326.44|21246.44|10
1731621880000|2024-11-14 22:04:40|21326.22|21246.22|21329.46|21249.46|21329.46|21249.46|21326.22|21246.22|10
1731621890000|2024-11-14 22:04:50|21329.78|21249.78|21328.19|21248.19|21330.05|21250.05|21326.76|21246.76|9
1731621900000|2024-11-14 22:05:00|21327.04|21247.04|21322.59|21242.59|21327.11|21247.11|21322.59|21242.59|10
1731621910000|2024-11-14 22:05:10|21323.3|21243.3|21326.85|21246.85|21327.12|21247.12|21323.3|21243.3|10
1731621920000|2024-11-14 22:05:20|21326.92|21246.92|21327.68|21247.68|21329.47|21249.47|21326.5|21246.5|10
1731621930000|2024-11-14 22:05:30|21326.6|21246.6|21321.35|21241.35|21326.68|21246.68|21321.35|21241.35|10
1731621940000|2024-11-14 22:05:40|21321.12|21241.12|21317.77|21237.77|21321.12|21241.12|21316.71|21236.71|10
1731621950000|2024-11-14 22:05:50|21316.23|21236.23|21314.79|21234.79|21318.11|21238.11|21314.62|21234.62|10
1731621960000|2024-11-14 22:06:00|21314.65|21234.65|21312.4|21232.4|21314.65|21234.65|21311.29|21231.29|10
1731621970000|2024-11-14 22:06:10|21314.26|21234.26|21314.6|21234.6|21314.6|21234.6|21312.74|21232.74|10
1731621980000|2024-11-14 22:06:20|21314.69|21234.69|21313.14|21233.14|21314.69|21234.69|21312.84|21232.84|10
1731621990000|2024-11-14 22:06:30|21312.59|21232.59|21310.74|21230.74|21312.59|21232.59|21310.42|21230.42|10
1731622000000|2024-11-14 22:06:40|21310.93|21230.93|21313.4|21233.4|21313.4|21233.4|21309.1|21229.1|10
1731622010000|2024-11-14 22:06:50|21313.1|21233.1|21314.12|21234.12|21314.16|21234.16|21313.1|21233.1|9
1731622020000|2024-11-14 22:07:00|21314.35|21234.35|21313.38|21233.38|21315.22|21235.22|21313.15|21233.15|10
1731622030000|2024-11-14 22:07:10|21312.4|21232.4|21303.03|21223.03|21312.41|21232.41|21303.03|21223.03|10
1731622040000|2024-11-14 22:07:20|21302.75|21222.75|21299.05|21219.05|21302.75|21222.75|21299.05|21219.05|10
1731622050000|2024-11-14 22:07:30|21298.82|21218.82|21293.98|21213.98|21298.82|21218.82|21293.89|21213.89|10
1731622060000|2024-11-14 22:07:40|21293.88|21213.88|21291.44|21211.44|21294.03|21214.03|21291.44|21211.44|10
1731622070000|2024-11-14 22:07:50|21291.54|21211.54|21291.07|21211.07|21293.61|21213.61|21288.6|21208.6|10
1731622080000|2024-11-14 22:08:00|21291.16|21211.16|21290.43|21210.43|21293.01|21213.01|21290.43|21210.43|10
1731622090000|2024-11-14 22:08:10|21290.41|21210.41|21288.85|21208.85|21290.41|21210.41|21288.74|21208.74|10
1731622100000|2024-11-14 22:08:20|21288.17|21208.17|21279.83|21199.83|21288.17|21208.17|21279.83|21199.83|10
1731622110000|2024-11-14 22:08:30|21279.47|21199.47|21276.3|21196.3|21279.47|21199.47|21276.3|21196.3|10
1731622120000|2024-11-14 22:08:40|21276.24|21196.24|21276.02|21196.02|21276.54|21196.54|21275.14|21195.14|10
1731622130000|2024-11-14 22:08:50|21274.62|21194.62|21265.11|21185.11|21274.62|21194.62|21265.11|21185.11|10
1731622140000|2024-11-14 22:09:00|21263.08|21183.08|21246.43|21166.43|21263.08|21183.08|21246.43|21166.43|10
1731622150000|2024-11-14 22:09:10|21242.29|21162.29|21239.25|21159.25|21242.33|21162.33|21238.85|21158.85|10
1731622160000|2024-11-14 22:09:20|21239.44|21159.44|21233.85|21153.85|21239.44|21159.44|21232.84|21152.84|10
1731622170000|2024-11-14 22:09:30|21232.88|21152.88|21211.88|21131.88|21232.88|21152.88|21211.88|21131.88|10
1731622180000|2024-11-14 22:09:40|21211.34|21131.34|21207.66|21127.66|21211.39|21131.39|21206.96|21126.96|10
1731622190000|2024-11-14 22:09:50|21207.65|21127.65|21203.43|21123.43|21207.65|21127.65|21203.43|21123.43|9
1731622200000|2024-11-14 22:10:00|21203.31|21123.31|21195.49|21115.49|21203.31|21123.31|21195.49|21115.49|10
1731622210000|2024-11-14 22:10:10|21195.87|21115.87|21189.26|21109.26|21195.87|21115.87|21189.26|21109.26|10
1731622220000|2024-11-14 22:10:20|21186.39|21106.39|21177.06|21097.06|21186.39|21106.39|21176.68|21096.68|10
1731622230000|2024-11-14 22:10:30|21176.92|21096.92|21178.92|21098.92|21181.93|21101.93|21176.83|21096.83|10
1731622240000|2024-11-14 22:10:40|21179.09|21099.09|21162.28|21082.28|21179.09|21099.09|21161.64|21081.64|10
1731622250000|2024-11-14 22:10:50|21162.47|21082.47|21164.95|21084.95|21165.19|21085.19|21156.52|21076.52|10
1731622260000|2024-11-14 22:11:00|21166.51|21086.51|21168.45|21088.45|21168.47|21088.47|21165.76|21085.76|10
1731622270000|2024-11-14 22:11:10|21168.84|21088.84|21169.12|21089.12|21171.8|21091.8|21168.84|21088.84|10
1731622280000|2024-11-14 22:11:20|21168.61|21088.61|21169.54|21089.54|21169.54|21089.54|21167.07|21087.07|10
1731622290000|2024-11-14 22:11:30|21170.65|21090.65|21179.43|21099.43|21179.43|21099.43|21170.65|21090.65|10
1731622300000|2024-11-14 22:11:40|21179.92|21099.92|21182.82|21102.82|21182.82|21102.82|21179.92|21099.92|10
1731622310000|2024-11-14 22:11:50|21179.57|21099.57|21180.85|21100.85|21182.23|21102.23|21179.57|21099.57|10
1731622320000|2024-11-14 22:12:00|21182.1|21102.1|21179.44|21099.44|21182.45|21102.45|21179.44|21099.44|10
1731622330000|2024-11-14 22:12:10|21179.53|21099.53|21178.25|21098.25|21179.53|21099.53|21174.73|21094.73|10
1731622340000|2024-11-14 22:12:20|21179.45|21099.45|21193.82|21113.82|21193.82|21113.82|21179.45|21099.45|10
1731622350000|2024-11-14 22:12:30|21188.73|21108.73|21206.26|21126.26|21206.26|21126.26|21188.73|21108.73|10
1731622360000|2024-11-14 22:12:40|21206.94|21126.94|21218.98|21138.98|21218.98|21138.98|21206.94|21126.94|10
1731622370000|2024-11-14 22:12:50|21219.71|21139.71|21219.32|21139.32|21222.04|21142.04|21217.81|21137.81|10
1731622380000|2024-11-14 22:13:00|21219.54|21139.54|21230.59|21150.59|21231.25|21151.25|21219.54|21139.54|10
1731622390000|2024-11-14 22:13:10|21229.53|21149.53|21227.82|21147.82|21229.53|21149.53|21227.51|21147.51|10
1731622400000|2024-11-14 22:13:20|21227.33|21147.33|21223.23|21143.23|21227.33|21147.33|21223|21143|10
1731622410000|2024-11-14 22:13:30|21222.4|21142.4|21221.83|21141.83|21223.14|21143.14|21221.56|21141.56|10
1731622420000|2024-11-14 22:13:40|21221.27|21141.27|21220.94|21140.94|21224.1|21144.1|21220.94|21140.94|10
1731622430000|2024-11-14 22:13:50|21220.2|21140.2|21217.95|21137.95|21220.2|21140.2|21216.52|21136.52|10
1731622440000|2024-11-14 22:14:00|21219.43|21139.43|21218.92|21138.92|21221.04|21141.04|21217.65|21137.65|10
1731622450000|2024-11-14 22:14:10|21218.16|21138.16|21218.73|21138.73|21220.94|21140.94|21217.73|21137.73|9
1731622460000|2024-11-14 22:14:20|21218.19|21138.19|21222.87|21142.87|21222.87|21142.87|21217.68|21137.68|10
1731622470000|2024-11-14 22:14:30|21222.65|21142.65|21225.61|21145.61|21226.8|21146.8|21222.25|21142.25|10
1731622480000|2024-11-14 22:14:40|21225.83|21145.83|21223.16|21143.16|21226.35|21146.35|21223.1|21143.1|9
1731622490000|2024-11-14 22:14:50|21222.64|21142.64|21222.74|21142.74|21224.18|21144.18|21221.61|21141.61|9
1731622500000|2024-11-14 22:15:00|21222.96|21142.96|21230.53|21150.53|21230.53|21150.53|21222.96|21142.96|10
1731622510000|2024-11-14 22:15:10|21231.93|21151.93|21233.31|21153.31|21234.2|21154.2|21230.79|21150.79|10
1731622520000|2024-11-14 22:15:20|21234.44|21154.44|21231.13|21151.13|21234.6|21154.6|21230.65|21150.65|10
1731622530000|2024-11-14 22:15:30|21229.85|21149.85|21226.01|21146.01|21230.26|21150.26|21225.9|21145.9|10
1731622540000|2024-11-14 22:15:40|21226.56|21146.56|21247.31|21167.31|21247.31|21167.31|21226.56|21146.56|10
1731622550000|2024-11-14 22:15:50|21248.24|21168.24|21251.25|21171.25|21251.47|21171.47|21248.24|21168.24|10
1731622560000|2024-11-14 22:16:00|21253.02|21173.02|21258.81|21178.81|21258.81|21178.81|21251.79|21171.79|10
1731622570000|2024-11-14 22:16:10|21260.11|21180.11|21269.69|21189.69|21269.97|21189.97|21260.11|21180.11|10
1731622580000|2024-11-14 22:16:20|21269.8|21189.8|21276.65|21196.65|21276.65|21196.65|21269.8|21189.8|10
1731622590000|2024-11-14 22:16:30|21275.73|21195.73|21275.31|21195.31|21276.41|21196.41|21275.27|21195.27|9
1731622600000|2024-11-14 22:16:40|21275.76|21195.76|21277.19|21197.19|21277.58|21197.58|21275.76|21195.76|10
1731622610000|2024-11-14 22:16:50|21276.84|21196.84|21273.18|21193.18|21276.84|21196.84|21273.18|21193.18|10
1731622620000|2024-11-14 22:17:00|21272.98|21192.98|21274.97|21194.97|21275.82|21195.82|21272.98|21192.98|10
1731622630000|2024-11-14 22:17:10|21274.64|21194.64|21268.69|21188.69|21274.64|21194.64|21268.27|21188.27|10
1731622640000|2024-11-14 22:17:20|21266.82|21186.82|21274.55|21194.55|21274.55|21194.55|21266.82|21186.82|10
1731622650000|2024-11-14 22:17:30|21274.84|21194.84|21276.03|21196.03|21276.58|21196.58|21274.01|21194.01|9
1731622660000|2024-11-14 22:17:40|21276.11|21196.11|21278.83|21198.83|21279.13|21199.13|21276.11|21196.11|10
1731622670000|2024-11-14 22:17:50|21279.78|21199.78|21277.83|21197.83|21280.79|21200.79|21277.83|21197.83|10
1731622680000|2024-11-14 22:18:00|21276.88|21196.88|21268.3|21188.3|21276.88|21196.88|21268.3|21188.3|10
1731622690000|2024-11-14 22:18:10|21268.45|21188.45|21257.82|21177.82|21268.45|21188.45|21257.31|21177.31|10
1731622700000|2024-11-14 22:18:20|21256.94|21176.94|21260.08|21180.08|21260.08|21180.08|21254.75|21174.75|10
1731622710000|2024-11-14 22:18:30|21260.93|21180.93|21251.05|21171.05|21260.93|21180.93|21251.05|21171.05|10
1731622720000|2024-11-14 22:18:40|21249.62|21169.62|21239.49|21159.49|21249.62|21169.62|21239.49|21159.49|10
1731622730000|2024-11-14 22:18:50|21240.06|21160.06|21236.21|21156.21|21240.06|21160.06|21235.66|21155.66|10
1731622740000|2024-11-14 22:19:00|21235.97|21155.97|21238.68|21158.68|21238.68|21158.68|21234.09|21154.09|10
1731622750000|2024-11-14 22:19:10|21237.49|21157.49|21228.85|21148.85|21237.49|21157.49|21227.47|21147.47|10
1731622760000|2024-11-14 22:19:20|21229.53|21149.53|21235.28|21155.28|21235.28|21155.28|21229.53|21149.53|10
1731622770000|2024-11-14 22:19:30|21237.65|21157.65|21244.28|21164.28|21244.51|21164.51|21237.15|21157.15|10
1731622780000|2024-11-14 22:19:40|21243.81|21163.81|21249.89|21169.89|21250.2|21170.2|21243.81|21163.81|9
1731622790000|2024-11-14 22:19:50|21250.3|21170.3|21250.04|21170.04|21250.8|21170.8|21249.98|21169.98|9
1731622800000|2024-11-14 22:20:00|21249.35|21169.35|21246.2|21166.2|21249.35|21169.35|21244.58|21164.58|10
1731622810000|2024-11-14 22:20:10|21245.29|21165.29|21248.57|21168.57|21248.57|21168.57|21244.32|21164.32|10
1731622820000|2024-11-14 22:20:20|21248.81|21168.81|21262.07|21182.07|21262.07|21182.07|21248.81|21168.81|10
1731622830000|2024-11-14 22:20:30|21262.63|21182.63|21260.78|21180.78|21263.04|21183.04|21260.78|21180.78|10
1731622840000|2024-11-14 22:20:40|21256.78|21176.78|21253.82|21173.82|21256.78|21176.78|21253.82|21173.82|10
1731622850000|2024-11-14 22:20:50|21253.73|21173.73|21253.43|21173.43|21254.16|21174.16|21251.2|21171.2|10
1731622860000|2024-11-14 22:21:00|21253.9|21173.9|21255.15|21175.15|21255.15|21175.15|21253.52|21173.52|9
1731622870000|2024-11-14 22:21:10|21256.02|21176.02|21260.48|21180.48|21260.48|21180.48|21255.91|21175.91|10
1731622880000|2024-11-14 22:21:20|21260.55|21180.55|21263.99|21183.99|21264.34|21184.34|21260.55|21180.55|10
1731622890000|2024-11-14 22:21:30|21262.55|21182.55|21259.73|21179.73|21262.55|21182.55|21259.73|21179.73|10
1731622900000|2024-11-14 22:21:40|21258.93|21178.93|21254.08|21174.08|21258.93|21178.93|21254.08|21174.08|10
1731622910000|2024-11-14 22:21:50|21254.04|21174.04|21258.34|21178.34|21258.34|21178.34|21254.04|21174.04|10
1731622920000|2024-11-14 22:22:00|21259.85|21179.85|21259.24|21179.24|21260.33|21180.33|21258.47|21178.47|10
1731622930000|2024-11-14 22:22:10|21259.3|21179.3|21262.68|21182.68|21262.97|21182.97|21258.28|21178.28|10
1731622940000|2024-11-14 22:22:20|21262.96|21182.96|21262.43|21182.43|21263.17|21183.17|21262|21182|10
1731622950000|2024-11-14 22:22:30|21262.11|21182.11|21262.17|21182.17|21264.46|21184.46|21262.11|21182.11|10
1731622960000|2024-11-14 22:22:40|21261.51|21181.51|21260.5|21180.5|21261.62|21181.62|21260.5|21180.5|10
1731622970000|2024-11-14 22:22:50|21260.13|21180.13|21256.44|21176.44|21260.33|21180.33|21256.44|21176.44|10
1731622980000|2024-11-14 22:23:00|21256.12|21176.12|21256.49|21176.49|21256.69|21176.69|21254.91|21174.91|10
1731622990000|2024-11-14 22:23:10|21256.45|21176.45|21261.9|21181.9|21261.9|21181.9|21256.45|21176.45|10
1731623000000|2024-11-14 22:23:20|21261.85|21181.85|21263.52|21183.52|21263.67|21183.67|21261.59|21181.59|10
1731623010000|2024-11-14 22:23:30|21263.29|21183.29|21264.27|21184.27|21264.64|21184.64|21262.69|21182.69|10
1731623020000|2024-11-14 22:23:40|21266.46|21186.46|21272.94|21192.94|21272.94|21192.94|21266.46|21186.46|10
1731623030000|2024-11-14 22:23:50|21272.75|21192.75|21273.73|21193.73|21273.95|21193.95|21271.62|21191.62|10
1731623040000|2024-11-14 22:24:00|21276.07|21196.07|21278.32|21198.32|21278.32|21198.32|21275.75|21195.75|10
1731623050000|2024-11-14 22:24:10|21278.24|21198.24|21282.63|21202.63|21283.65|21203.65|21278.24|21198.24|10
1731623060000|2024-11-14 22:24:20|21282.31|21202.31|21280.47|21200.47|21282.31|21202.31|21280.13|21200.13|10
1731623070000|2024-11-14 22:24:30|21280.44|21200.44|21278.62|21198.62|21280.44|21200.44|21277.98|21197.98|10
1731623080000|2024-11-14 22:24:40|21278.65|21198.65|21281.7|21201.7|21282.46|21202.46|21277.54|21197.54|10
1731623090000|2024-11-14 22:24:50|21278.86|21198.86|21278.36|21198.36|21278.95|21198.95|21278.28|21198.28|10
1731623100000|2024-11-14 22:25:00|21278.76|21198.76|21279.21|21199.21|21280.33|21200.33|21278.6|21198.6|9
1731623110000|2024-11-14 22:25:10|21279.31|21199.31|21274.08|21194.08|21279.31|21199.31|21274.08|21194.08|10
1731623120000|2024-11-14 22:25:20|21273.46|21193.46|21268.24|21188.24|21273.46|21193.46|21268.24|21188.24|10
1731623130000|2024-11-14 22:25:30|21267.87|21187.87|21262.73|21182.73|21267.87|21187.87|21262.73|21182.73|9
1731623140000|2024-11-14 22:25:40|21263.68|21183.68|21255.49|21175.49|21264.14|21184.14|21252.71|21172.71|10
1731623150000|2024-11-14 22:25:50|21255.83|21175.83|21259.92|21179.92|21259.92|21179.92|21255.83|21175.83|10
1731623160000|2024-11-14 22:26:00|21261.16|21181.16|21252.79|21172.79|21262.53|21182.53|21252.79|21172.79|10
1731623170000|2024-11-14 22:26:10|21252.41|21172.41|21248.09|21168.09|21252.41|21172.41|21248.09|21168.09|10
1731623180000|2024-11-14 22:26:20|21248.11|21168.11|21247.75|21167.75|21248.24|21168.24|21245.57|21165.57|9
1731623190000|2024-11-14 22:26:30|21246.77|21166.77|21246.39|21166.39|21247.9|21167.9|21245.05|21165.05|10
1731623200000|2024-11-14 22:26:40|21245.81|21165.81|21245.79|21165.79|21246.08|21166.08|21244.18|21164.18|10
1731623210000|2024-11-14 22:26:50|21246.63|21166.63|21246.57|21166.57|21247.28|21167.28|21246.53|21166.53|10
1731623220000|2024-11-14 22:27:00|21246.05|21166.05|21248.91|21168.91|21248.99|21168.99|21246.05|21166.05|10
1731623230000|2024-11-14 22:27:10|21249.59|21169.59|21248.42|21168.42|21250.28|21170.28|21248.42|21168.42|10
1731623240000|2024-11-14 22:27:20|21246.12|21166.12|21238|21158|21246.12|21166.12|21238|21158|10
1731623250000|2024-11-14 22:27:30|21238.16|21158.16|21235.21|21155.21|21238.16|21158.16|21234.49|21154.49|10
1731623260000|2024-11-14 22:27:40|21234.83|21154.83|21233.77|21153.77|21235.19|21155.19|21233.61|21153.61|10
1731623270000|2024-11-14 22:27:50|21231.63|21151.63|21227.87|21147.87|21231.63|21151.63|21227.34|21147.34|10
1731623280000|2024-11-14 22:28:00|21227.77|21147.77|21227.04|21147.04|21228.24|21148.24|21226.94|21146.94|10
1731623290000|2024-11-14 22:28:10|21226.19|21146.19|21227.7|21147.7|21228.43|21148.43|21226.19|21146.19|10
1731623300000|2024-11-14 22:28:20|21228.47|21148.47|21226.23|21146.23|21229.12|21149.12|21226.23|21146.23|10
1731623310000|2024-11-14 22:28:30|21225.61|21145.61|21224.52|21144.52|21226.64|21146.64|21224.49|21144.49|10
1731623320000|2024-11-14 22:28:40|21224.58|21144.58|21217.35|21137.35|21224.58|21144.58|21217.35|21137.35|9
1731623330000|2024-11-14 22:28:50|21218.15|21138.15|21217.33|21137.33|21218.15|21138.15|21216.33|21136.33|10
1731623340000|2024-11-14 22:29:00|21217.49|21137.49|21216.41|21136.41|21217.49|21137.49|21215.2|21135.2|10
1731623350000|2024-11-14 22:29:10|21215.42|21135.42|21209.27|21129.27|21215.42|21135.42|21209.18|21129.18|10
1731623360000|2024-11-14 22:29:20|21209.37|21129.37|21210.12|21130.12|21210.12|21130.12|21207.75|21127.75|9
1731623370000|2024-11-14 22:29:30|21210.1|21130.1|21212.28|21132.28|21212.28|21132.28|21209.99|21129.99|10
1731623380000|2024-11-14 22:29:40|21212.12|21132.12|21210.42|21130.42|21213.41|21133.41|21210.42|21130.42|10
1731623390000|2024-11-14 22:29:50|21209.95|21129.95|21210.72|21130.72|21211.28|21131.28|21209.44|21129.44|10
1731623400000|2024-11-14 22:30:00|21209.95|21129.95|21208.69|21128.69|21209.95|21129.95|21206.85|21126.85|10
1731623410000|2024-11-14 22:30:10|21209.03|21129.03|21213.06|21133.06|21213.24|21133.24|21209.03|21129.03|10
1731623420000|2024-11-14 22:30:20|21214.11|21134.11|21215.01|21135.01|21215.01|21135.01|21212.69|21132.69|10
1731623430000|2024-11-14 22:30:30|21214.71|21134.71|21212.88|21132.88|21214.71|21134.71|21212.53|21132.53|10
1731623440000|2024-11-14 22:30:40|21211.98|21131.98|21209.8|21129.8|21212.71|21132.71|21209.46|21129.46|10
1731623450000|2024-11-14 22:30:50|21209.85|21129.85|21203.71|21123.71|21209.85|21129.85|21203.71|21123.71|10
1731623460000|2024-11-14 22:31:00|21202.03|21122.03|21189.92|21109.92|21202.03|21122.03|21189.92|21109.92|10
1731623470000|2024-11-14 22:31:10|21188.79|21108.79|21171.2|21091.2|21188.79|21108.79|21171.2|21091.2|10
1731623480000|2024-11-14 22:31:20|21169.26|21089.26|21154.26|21074.26|21169.26|21089.26|21154.26|21074.26|10
1731623490000|2024-11-14 22:31:30|21153.92|21073.92|21145.25|21065.25|21153.92|21073.92|21145.25|21065.25|10
1731623500000|2024-11-14 22:31:40|21144.66|21064.66|21137.35|21057.35|21144.66|21064.66|21137.35|21057.35|10
1731623510000|2024-11-14 22:31:50|21137.05|21057.05|21129.48|21049.48|21137.05|21057.05|21129.48|21049.48|10
1731623520000|2024-11-14 22:32:00|21129.77|21049.77|21123.79|21043.79|21129.77|21049.77|21123.79|21043.79|10
1731623530000|2024-11-14 22:32:10|21124.09|21044.09|21117.07|21037.07|21124.09|21044.09|21117.07|21037.07|10
1731623540000|2024-11-14 22:32:20|21117.28|21037.28|21112.8|21032.8|21117.28|21037.28|21112.55|21032.55|10
1731623550000|2024-11-14 22:32:30|21112.74|21032.74|21111.32|21031.32|21115.28|21035.28|21110.92|21030.92|10
1731623560000|2024-11-14 22:32:40|21110.91|21030.91|21123.93|21043.93|21123.93|21043.93|21110.91|21030.91|10
1731623570000|2024-11-14 22:32:50|21124.25|21044.25|21115.48|21035.48|21124.25|21044.25|21115.48|21035.48|10
1731623580000|2024-11-14 22:33:00|21114.05|21034.05|21110.98|21030.98|21114.57|21034.57|21110.98|21030.98|10
1731623590000|2024-11-14 22:33:10|21109.49|21029.49|21100.69|21020.69|21109.49|21029.49|21100.64|21020.64|10
1731623600000|2024-11-14 22:33:20|21100.49|21020.49|21092.81|21012.81|21100.49|21020.49|21092.81|21012.81|9
1731623610000|2024-11-14 22:33:30|21090.92|21010.92|21055.97|20975.97|21090.92|21010.92|21055.97|20975.97|10
1731623620000|2024-11-14 22:33:40|21056.02|20976.02|21037.6|20957.6|21056.19|20976.19|21037.6|20957.6|10
1731623630000|2024-11-14 22:33:50|21035.13|20955.13|21025.83|20945.83|21035.56|20955.56|21025.83|20945.83|10
1731623640000|2024-11-14 22:34:00|21024.71|20944.71|21009.21|20929.21|21024.71|20944.71|21007.77|20927.77|10
1731623650000|2024-11-14 22:34:10|21009.51|20929.51|21008.32|20928.32|21011.51|20931.51|21008.32|20928.32|10
1731623660000|2024-11-14 22:34:20|21007.98|20927.98|21001.07|20921.07|21008.27|20928.27|21001.07|20921.07|10
1731623670000|2024-11-14 22:34:30|20999.28|20919.28|20993.11|20913.11|20999.28|20919.28|20993.02|20913.02|10
1731623680000|2024-11-14 22:34:40|20992.3|20912.3|20994.64|20914.64|20994.64|20914.64|20991.57|20911.57|10
1731623690000|2024-11-14 22:34:50|20994.32|20914.32|20991.73|20911.73|20994.32|20914.32|20990.13|20910.13|10
1731623700000|2024-11-14 22:35:00|20991.49|20911.49|20990.1|20910.1|20991.97|20911.97|20988.91|20908.91|9
1731623710000|2024-11-14 22:35:10|20989.88|20909.88|20980.14|20900.14|20989.88|20909.88|20979.47|20899.47|10
1731623720000|2024-11-14 22:35:20|20979.64|20899.64|20973.75|20893.75|20979.64|20899.64|20973.02|20893.02|10
1731623730000|2024-11-14 22:35:30|20973.12|20893.12|20972.6|20892.6|20973.12|20893.12|20971.02|20891.02|10
1731623740000|2024-11-14 22:35:40|20972.77|20892.77|20970.77|20890.77|20972.77|20892.77|20969.21|20889.21|10
1731623750000|2024-11-14 22:35:50|20971|20891|20975.42|20895.42|20975.42|20895.42|20970.34|20890.34|10
1731623760000|2024-11-14 22:36:00|20979.14|20899.14|20985.56|20905.56|20985.56|20905.56|20978.61|20898.61|10
1731623770000|2024-11-14 22:36:10|20988.47|20908.47|21016.49|20936.49|21016.49|20936.49|20988.47|20908.47|10
1731623780000|2024-11-14 22:36:20|21018.55|20938.55|21027.89|20947.89|21027.89|20947.89|21018.55|20938.55|9
1731623790000|2024-11-14 22:36:30|21028.58|20948.58|21036.39|20956.39|21036.39|20956.39|21028.58|20948.58|10
1731623800000|2024-11-14 22:36:40|21037.63|20957.63|21041.27|20961.27|21041.27|20961.27|21036.68|20956.68|10
1731623810000|2024-11-14 22:36:50|21040.5|20960.5|21043.69|20963.69|21043.69|20963.69|21039.19|20959.19|10
1731623820000|2024-11-14 22:37:00|21043.96|20963.96|21052.08|20972.08|21052.08|20972.08|21043.96|20963.96|10
1731623830000|2024-11-14 22:37:10|21054.12|20974.12|21068.84|20988.84|21068.84|20988.84|21054.12|20974.12|10
1731623840000|2024-11-14 22:37:20|21078.76|20998.76|21068.88|20988.88|21078.76|20998.76|21068.88|20988.88|10
1731623850000|2024-11-14 22:37:30|21065.83|20985.83|21063.75|20983.75|21066.38|20986.38|21061.4|20981.4|10
1731623860000|2024-11-14 22:37:40|21063.16|20983.16|21063.61|20983.61|21064.15|20984.15|21062.94|20982.94|10
1731623870000|2024-11-14 22:37:50|21063.66|20983.66|21061.34|20981.34|21063.66|20983.66|21059.43|20979.43|10
1731623880000|2024-11-14 22:38:00|21061|20981|21053.42|20973.42|21061|20981|21053.42|20973.42|10
1731623890000|2024-11-14 22:38:10|21053.66|20973.66|21052.91|20972.91|21054.25|20974.25|21052.86|20972.86|10
1731623900000|2024-11-14 22:38:20|21052.41|20972.41|21050.46|20970.46|21052.41|20972.41|21050.46|20970.46|10
1731623910000|2024-11-14 22:38:30|21051.32|20971.32|21051.34|20971.34|21051.85|20971.85|21050.63|20970.63|10
1731623920000|2024-11-14 22:38:40|21051.44|20971.44|21057.02|20977.02|21057.02|20977.02|21051.44|20971.44|10
1731623930000|2024-11-14 22:38:50|21058.06|20978.06|21073.49|20993.49|21073.49|20993.49|21058.06|20978.06|10
1731623940000|2024-11-14 22:39:00|21076.8|20996.8|21078.8|20998.8|21080.3|21000.3|21076.8|20996.8|10
1731623950000|2024-11-14 22:39:10|21080.2|21000.2|21080.67|21000.67|21081.22|21001.22|21080.2|21000.2|10
1731623960000|2024-11-14 22:39:20|21083.6|21003.6|21086.51|21006.51|21087|21007|21083.3|21003.3|10
1731623970000|2024-11-14 22:39:30|21086.72|21006.72|21080.55|21000.55|21086.72|21006.72|21080.55|21000.55|10
1731623980000|2024-11-14 22:39:40|21080.19|21000.19|21071.37|20991.37|21080.19|21000.19|21071.37|20991.37|10
1731623990000|2024-11-14 22:39:50|21071.18|20991.18|21068.01|20988.01|21071.82|20991.82|21068.01|20988.01|10
1731624000000|2024-11-14 22:40:00|21068.68|20988.68|21061.42|20981.42|21068.68|20988.68|21061.42|20981.42|10
1731624010000|2024-11-14 22:40:10|21061.09|20981.09|21050.54|20970.54|21061.09|20981.09|21050.54|20970.54|10
1731624020000|2024-11-14 22:40:20|21049.5|20969.5|21059.9|20979.9|21060.33|20980.33|21049.5|20969.5|10
1731624030000|2024-11-14 22:40:30|21059.96|20979.96|21063.08|20983.08|21063.08|20983.08|21059.96|20979.96|10
1731624040000|2024-11-14 22:40:40|21063.05|20983.05|21066.65|20986.65|21066.65|20986.65|21063.05|20983.05|10
1731624050000|2024-11-14 22:40:50|21066.37|20986.37|21071.94|20991.94|21072.21|20992.21|21066.37|20986.37|10
1731624060000|2024-11-14 22:41:00|21071.67|20991.67|21075.04|20995.04|21075.12|20995.12|21071.67|20991.67|9
1731624070000|2024-11-14 22:41:10|21075.7|20995.7|21086.31|21006.31|21086.31|21006.31|21075.17|20995.17|10
1731624080000|2024-11-14 22:41:20|21088.24|21008.24|21092.2|21012.2|21092.2|21012.2|21088.16|21008.16|10
1731624090000|2024-11-14 22:41:30|21092.39|21012.39|21097.46|21017.46|21097.46|21017.46|21092.39|21012.39|10
1731624100000|2024-11-14 22:41:40|21099.19|21019.19|21109.17|21029.17|21109.17|21029.17|21099.19|21019.19|10
1731624110000|2024-11-14 22:41:50|21111.24|21031.24|21119.38|21039.38|21119.38|21039.38|21111.24|21031.24|10
1731624120000|2024-11-14 22:42:00|21120.28|21040.28|21122.04|21042.04|21122.1|21042.1|21120.08|21040.08|10
1731624130000|2024-11-14 22:42:10|21126.13|21046.13|21132.67|21052.67|21134.32|21054.32|21125.85|21045.85|10
1731624140000|2024-11-14 22:42:20|21131.67|21051.67|21131.78|21051.78|21133.02|21053.02|21130.99|21050.99|10
1731624150000|2024-11-14 22:42:30|21132.91|21052.91|21136.73|21056.73|21136.86|21056.86|21132.91|21052.91|10
1731624160000|2024-11-14 22:42:40|21136.87|21056.87|21140.93|21060.93|21140.93|21060.93|21136.87|21056.87|10
1731624170000|2024-11-14 22:42:50|21140.56|21060.56|21140.47|21060.47|21141.56|21061.56|21139.57|21059.57|10
1731624180000|2024-11-14 22:43:00|21140.79|21060.79|21149.27|21069.27|21149.33|21069.33|21140.79|21060.79|10
1731624190000|2024-11-14 22:43:10|21148.46|21068.46|21150.17|21070.17|21150.17|21070.17|21148.46|21068.46|10
1731624200000|2024-11-14 22:43:20|21150.33|21070.33|21148.62|21068.62|21151.25|21071.25|21148.62|21068.62|9
1731624210000|2024-11-14 22:43:30|21148.46|21068.46|21147.67|21067.67|21148.67|21068.67|21147.67|21067.67|10
1731624220000|2024-11-14 22:43:40|21147.64|21067.64|21147.83|21067.83|21147.89|21067.89|21147.39|21067.39|10
1731624230000|2024-11-14 22:43:50|21147.91|21067.91|21150.19|21070.19|21150.19|21070.19|21147.91|21067.91|10
1731624240000|2024-11-14 22:44:00|21149.9|21069.9|21148.96|21068.96|21149.9|21069.9|21147.18|21067.18|10
1731624250000|2024-11-14 22:44:10|21148.49|21068.49|21147.02|21067.02|21148.49|21068.49|21145.86|21065.86|10
1731624260000|2024-11-14 22:44:20|21147.19|21067.19|21147.22|21067.22|21147.4|21067.4|21146.91|21066.91|9
1731624270000|2024-11-14 22:44:30|21147.28|21067.28|21144.81|21064.81|21147.31|21067.31|21144.81|21064.81|10
1731624280000|2024-11-14 22:44:40|21145.06|21065.06|21147.03|21067.03|21147.03|21067.03|21144.84|21064.84|10
1731624290000|2024-11-14 22:44:50|21147.65|21067.65|21149.58|21069.58|21149.73|21069.73|21147.65|21067.65|9
1731624300000|2024-11-14 22:45:00|21148.74|21068.74|21153.52|21073.52|21153.52|21073.52|21148.54|21068.54|10
1731624310000|2024-11-14 22:45:10|21153.48|21073.48|21154.49|21074.49|21157.34|21077.34|21152.57|21072.57|10
1731624320000|2024-11-14 22:45:20|21152.38|21072.38|21148.6|21068.6|21152.38|21072.38|21148.6|21068.6|10
1731624330000|2024-11-14 22:45:30|21147.85|21067.85|21145.03|21065.03|21151.05|21071.05|21145.03|21065.03|10
1731624340000|2024-11-14 22:45:40|21144.09|21064.09|21135.62|21055.62|21144.09|21064.09|21135.62|21055.62|10
1731624350000|2024-11-14 22:45:50|21134.74|21054.74|21125.61|21045.61|21134.74|21054.74|21125.61|21045.61|10
1731624360000|2024-11-14 22:46:00|21125.4|21045.4|21120.68|21040.68|21125.4|21045.4|21117.65|21037.65|10
1731624370000|2024-11-14 22:46:10|21120.62|21040.62|21120.21|21040.21|21120.68|21040.68|21120.02|21040.02|9
1731624380000|2024-11-14 22:46:20|21120.44|21040.44|21126.5|21046.5|21127.16|21047.16|21120.44|21040.44|10
1731624390000|2024-11-14 22:46:30|21126.28|21046.28|21128.6|21048.6|21128.65|21048.65|21126.28|21046.28|10
1731624400000|2024-11-14 22:46:40|21128.88|21048.88|21134.89|21054.89|21135.33|21055.33|21128.88|21048.88|10
1731624410000|2024-11-14 22:46:50|21134.77|21054.77|21134.87|21054.87|21135.68|21055.68|21134.51|21054.51|10
1731624420000|2024-11-14 22:47:00|21136.74|21056.74|21138.33|21058.33|21139.75|21059.75|21136.74|21056.74|9
1731624430000|2024-11-14 22:47:10|21137.81|21057.81|21135.26|21055.26|21137.89|21057.89|21135.26|21055.26|10
1731624440000|2024-11-14 22:47:20|21135.25|21055.25|21133.2|21053.2|21135.25|21055.25|21133.2|21053.2|10
1731624450000|2024-11-14 22:47:30|21132.84|21052.84|21140.05|21060.05|21140.05|21060.05|21132.84|21052.84|10
1731624460000|2024-11-14 22:47:40|21139.82|21059.82|21140.74|21060.74|21140.74|21060.74|21138.25|21058.25|10
1731624470000|2024-11-14 22:47:50|21141.35|21061.35|21147.36|21067.36|21147.36|21067.36|21141.35|21061.35|10
1731624480000|2024-11-14 22:48:00|21148.05|21068.05|21154.23|21074.23|21154.23|21074.23|21148.05|21068.05|10
1731624490000|2024-11-14 22:48:10|21154.54|21074.54|21158.49|21078.49|21158.49|21078.49|21154.54|21074.54|10
1731624500000|2024-11-14 22:48:20|21159.23|21079.23|21162.21|21082.21|21162.21|21082.21|21159.23|21079.23|10
1731624510000|2024-11-14 22:48:30|21161.67|21081.67|21162.99|21082.99|21164.48|21084.48|21161.67|21081.67|10
1731624520000|2024-11-14 22:48:40|21163.2|21083.2|21164.79|21084.79|21165.48|21085.48|21163.2|21083.2|10
1731624530000|2024-11-14 22:48:50|21168.58|21088.58|21176.03|21096.03|21176.03|21096.03|21167.96|21087.96|10
1731624540000|2024-11-14 22:49:00|21177.02|21097.02|21180.49|21100.49|21180.49|21100.49|21176.02|21096.02|10
1731624550000|2024-11-14 22:49:10|21181.46|21101.46|21184.59|21104.59|21184.88|21104.88|21180|21100|9
1731624560000|2024-11-14 22:49:20|21184.6|21104.6|21180.33|21100.33|21184.8|21104.8|21179.96|21099.96|10
1731624570000|2024-11-14 22:49:30|21180.18|21100.18|21171.44|21091.44|21180.18|21100.18|21171.44|21091.44|10
1731624580000|2024-11-14 22:49:40|21171.11|21091.11|21175.88|21095.88|21175.88|21095.88|21170.09|21090.09|10
1731624590000|2024-11-14 22:49:50|21175.51|21095.51|21178.5|21098.5|21178.5|21098.5|21175.51|21095.51|10
1731624600000|2024-11-14 22:50:00|21178.59|21098.59|21184.23|21104.23|21184.23|21104.23|21178.59|21098.59|10
1731624610000|2024-11-14 22:50:10|21183.86|21103.86|21182.43|21102.43|21183.86|21103.86|21181.68|21101.68|10
1731624620000|2024-11-14 22:50:20|21183.01|21103.01|21182.16|21102.16|21183.01|21103.01|21181.2|21101.2|10
1731624630000|2024-11-14 22:50:30|21182.53|21102.53|21186.75|21106.75|21186.75|21106.75|21182.53|21102.53|10
1731624640000|2024-11-14 22:50:40|21186.91|21106.91|21192.01|21112.01|21192.01|21112.01|21186.91|21106.91|10
1731624650000|2024-11-14 22:50:50|21191.86|21111.86|21192.67|21112.67|21192.7|21112.7|21191.27|21111.27|10
1731624660000|2024-11-14 22:51:00|21192.59|21112.59|21195.69|21115.69|21195.69|21115.69|21192.53|21112.53|10
1731624670000|2024-11-14 22:51:10|21197.58|21117.58|21198.16|21118.16|21198.16|21118.16|21196.48|21116.48|9
1731624680000|2024-11-14 22:51:20|21198.94|21118.94|21199.29|21119.29|21199.92|21119.92|21198.94|21118.94|10
1731624690000|2024-11-14 22:51:30|21199.36|21119.36|21200.85|21120.85|21201.02|21121.02|21199.36|21119.36|10
1731624700000|2024-11-14 22:51:40|21200.82|21120.82|21202.65|21122.65|21202.86|21122.86|21200.36|21120.36|10
1731624710000|2024-11-14 22:51:50|21203.05|21123.05|21208.11|21128.11|21208.11|21128.11|21202.16|21122.16|10
1731624720000|2024-11-14 22:52:00|21208.36|21128.36|21209.08|21129.08|21209.12|21129.12|21208.36|21128.36|10
1731624730000|2024-11-14 22:52:10|21209.19|21129.19|21218.33|21138.33|21218.33|21138.33|21209.13|21129.13|10
1731624740000|2024-11-14 22:52:20|21217.59|21137.59|21217.64|21137.64|21218.05|21138.05|21216.83|21136.83|10
1731624750000|2024-11-14 22:52:30|21218|21138|21218.34|21138.34|21218.34|21138.34|21217.42|21137.42|10
1731624760000|2024-11-14 22:52:40|21218.02|21138.02|21221.21|21141.21|21221.21|21141.21|21218.02|21138.02|10
1731624770000|2024-11-14 22:52:50|21220.96|21140.96|21221.47|21141.47|21222.38|21142.38|21220.96|21140.96|10
1731624780000|2024-11-14 22:53:00|21221.15|21141.15|21227.13|21147.13|21227.13|21147.13|21221.15|21141.15|10
1731624790000|2024-11-14 22:53:10|21227.28|21147.28|21226.87|21146.87|21227.28|21147.28|21226.15|21146.15|9
1731624800000|2024-11-14 22:53:20|21226.78|21146.78|21225.83|21145.83|21226.81|21146.81|21225.35|21145.35|10
1731624810000|2024-11-14 22:53:30|21226.61|21146.61|21224.86|21144.86|21226.89|21146.89|21224.86|21144.86|10
1731624820000|2024-11-14 22:53:40|21225.11|21145.11|21224.54|21144.54|21225.44|21145.44|21223.84|21143.84|10
1731624830000|2024-11-14 22:53:50|21225.56|21145.56|21225.46|21145.46|21226.44|21146.44|21225.46|21145.46|10
1731624840000|2024-11-14 22:54:00|21225.48|21145.48|21229.07|21149.07|21229.07|21149.07|21223.3|21143.3|10
1731624850000|2024-11-14 22:54:10|21229.74|21149.74|21230.93|21150.93|21231.83|21151.83|21229.74|21149.74|10
1731624860000|2024-11-14 22:54:20|21230.5|21150.5|21229.95|21149.95|21230.5|21150.5|21229.06|21149.06|10
1731624870000|2024-11-14 22:54:30|21229.67|21149.67|21227.96|21147.96|21229.67|21149.67|21227.78|21147.78|10
1731624880000|2024-11-14 22:54:40|21227.97|21147.97|21225.42|21145.42|21229.72|21149.72|21225.42|21145.42|10
1731624890000|2024-11-14 22:54:50|21225.18|21145.18|21219.08|21139.08|21225.18|21145.18|21219.08|21139.08|10
1731624900000|2024-11-14 22:55:00|21218.47|21138.47|21216.48|21136.48|21219.13|21139.13|21216.48|21136.48|10
1731624910000|2024-11-14 22:55:10|21215.72|21135.72|21213.72|21133.72|21215.72|21135.72|21213.61|21133.61|10
1731624920000|2024-11-14 22:55:20|21213.33|21133.33|21210.23|21130.23|21213.33|21133.33|21210.22|21130.22|9
1731624930000|2024-11-14 22:55:30|21210.18|21130.18|21207.14|21127.14|21210.18|21130.18|21207.14|21127.14|10
1731624940000|2024-11-14 22:55:40|21206.81|21126.81|21196.62|21116.62|21206.81|21126.81|21196.62|21116.62|10
1731624950000|2024-11-14 22:55:50|21195.89|21115.89|21194.21|21114.21|21197.25|21117.25|21194.21|21114.21|9
1731624960000|2024-11-14 22:56:00|21192.6|21112.6|21188.98|21108.98|21192.6|21112.6|21188.95|21108.95|10
1731624970000|2024-11-14 22:56:10|21188.6|21108.6|21187.12|21107.12|21189.61|21109.61|21187.09|21107.09|10
1731624980000|2024-11-14 22:56:20|21187.2|21107.2|21184.15|21104.15|21187.54|21107.54|21184.13|21104.13|10
1731624990000|2024-11-14 22:56:30|21184.21|21104.21|21180.22|21100.22|21184.21|21104.21|21180.22|21100.22|9
1731625000000|2024-11-14 22:56:40|21180.38|21100.38|21168.28|21088.28|21180.38|21100.38|21168.28|21088.28|10
1731625010000|2024-11-14 22:56:50|21165.97|21085.97|21153.57|21073.57|21165.97|21085.97|21153.57|21073.57|10
1731625020000|2024-11-14 22:57:00|21153.58|21073.58|21141.16|21061.16|21153.58|21073.58|21141.16|21061.16|10
1731625030000|2024-11-14 22:57:10|21136.53|21056.53|21134.43|21054.43|21136.53|21056.53|21126.94|21046.94|10
1731625040000|2024-11-14 22:57:20|21134.38|21054.38|21134.88|21054.88|21137.12|21057.12|21134.38|21054.38|10
1731625050000|2024-11-14 22:57:30|21136.4|21056.4|21143.35|21063.35|21143.35|21063.35|21136.4|21056.4|10
1731625060000|2024-11-14 22:57:40|21139.93|21059.93|21138.38|21058.38|21140|21060|21138.38|21058.38|10
1731625070000|2024-11-14 22:57:50|21138.63|21058.63|21140|21060|21141.02|21061.02|21138.63|21058.63|10
1731625080000|2024-11-14 22:58:00|21138.13|21058.13|21124.23|21044.23|21138.13|21058.13|21124.23|21044.23|10
1731625090000|2024-11-14 22:58:10|21122.46|21042.46|21108.18|21028.18|21122.53|21042.53|21107.14|21027.14|10
1731625100000|2024-11-14 22:58:20|21106.46|21026.46|21108.51|21028.51|21110.69|21030.69|21105.15|21025.15|10
1731625110000|2024-11-14 22:58:30|21107.58|21027.58|21101.98|21021.98|21107.58|21027.58|21100.67|21020.67|10
1731625120000|2024-11-14 22:58:40|21102.53|21022.53|21105.16|21025.16|21106.36|21026.36|21102.53|21022.53|10
1731625130000|2024-11-14 22:58:50|21103.65|21023.65|21103.1|21023.1|21104.04|21024.04|21103.1|21023.1|10
1731625140000|2024-11-14 22:59:00|21102.63|21022.63|21100.71|21020.71|21102.63|21022.63|21100.29|21020.29|10
1731625150000|2024-11-14 22:59:10|21100.75|21020.75|21098.37|21018.37|21100.75|21020.75|21098.15|21018.15|10
1731625160000|2024-11-14 22:59:20|21098.12|21018.12|21097.8|21017.8|21098.76|21018.76|21097.8|21017.8|10
1731625170000|2024-11-14 22:59:30|21098.61|21018.61|21093.75|21013.75|21099.1|21019.1|21093.14|21013.14|10
1731625180000|2024-11-14 22:59:40|21093.57|21013.57|21092.55|21012.55|21093.57|21013.57|21092.55|21012.55|10
1731625190000|2024-11-14 22:59:50|21092.37|21012.37|21088.37|21008.37|21092.37|21012.37|21088.27|21008.27|10
1731625510000|2024-11-14 23:05:10|21012.52|20932.52|21014.03|20934.03|21014.45|20934.45|21012.18|20932.18|5
1731625520000|2024-11-14 23:05:20|21013.5|20933.5|21004.48|20924.48|21013.5|20933.5|21004.48|20924.48|10
1731625530000|2024-11-14 23:05:30|21005.63|20925.63|20993.19|20913.19|21005.85|20925.85|20993.19|20913.19|10
1731625540000|2024-11-14 23:05:40|20994.09|20914.09|20987.19|20907.19|20994.36|20914.36|20987.19|20907.19|10
1731625550000|2024-11-14 23:05:50|20987.43|20907.43|20987.77|20907.77|20988.48|20908.48|20986.18|20906.18|10
1731625560000|2024-11-14 23:06:00|20987.35|20907.35|20987.6|20907.6|20988.05|20908.05|20985.3|20905.3|10
1731625570000|2024-11-14 23:06:10|20985.12|20905.12|20979.65|20899.65|20985.12|20905.12|20979.65|20899.65|10
1731625580000|2024-11-14 23:06:20|20981.81|20901.81|20982.63|20902.63|20983.63|20903.63|20981.81|20901.81|10
1731625590000|2024-11-14 23:06:30|20983.73|20903.73|20982.53|20902.53|20983.73|20903.73|20980.34|20900.34|10
1731625600000|2024-11-14 23:06:40|20982.19|20902.19|20978.85|20898.85|20982.37|20902.37|20978.85|20898.85|10
1731625610000|2024-11-14 23:06:50|20977.7|20897.7|20970.51|20890.51|20977.7|20897.7|20969.98|20889.98|10
1731625620000|2024-11-14 23:07:00|20970.84|20890.84|20965.34|20885.34|20971.65|20891.65|20965.34|20885.34|10
1731625630000|2024-11-14 23:07:10|20965.9|20885.9|20968.89|20888.89|20969.11|20889.11|20964.6|20884.6|10
1731625640000|2024-11-14 23:07:20|20968.8|20888.8|20965.41|20885.41|20968.8|20888.8|20965.23|20885.23|10
1731625650000|2024-11-14 23:07:30|20966.8|20886.8|20953.92|20873.92|20966.8|20886.8|20952.79|20872.79|10
1731625660000|2024-11-14 23:07:40|20954.16|20874.16|20952.08|20872.08|20954.16|20874.16|20951.44|20871.44|10
1731625670000|2024-11-14 23:07:50|20952.11|20872.11|20957.57|20877.57|20957.57|20877.57|20952.11|20872.11|10
1731625680000|2024-11-14 23:08:00|20956.89|20876.89|20975.47|20895.47|20975.47|20895.47|20956.89|20876.89|10
1731625690000|2024-11-14 23:08:10|20977.67|20897.67|20980.8|20900.8|20985.15|20905.15|20977.67|20897.67|10
1731625700000|2024-11-14 23:08:20|20981.18|20901.18|20982.51|20902.51|20982.54|20902.54|20980.52|20900.52|10
1731625710000|2024-11-14 23:08:30|20982.59|20902.59|20984.43|20904.43|20984.43|20904.43|20982.14|20902.14|10
1731625720000|2024-11-14 23:08:40|20986.57|20906.57|20983.69|20903.69|20986.57|20906.57|20983.69|20903.69|10
1731625730000|2024-11-14 23:08:50|20984.09|20904.09|20975.43|20895.43|20984.09|20904.09|20975.43|20895.43|9
1731625740000|2024-11-14 23:09:00|20975.2|20895.2|20983.26|20903.26|20983.26|20903.26|20975.2|20895.2|10
1731625750000|2024-11-14 23:09:10|20984.98|20904.98|20995.52|20915.52|20995.71|20915.71|20984.98|20904.98|10
1731625760000|2024-11-14 23:09:20|20997.37|20917.37|20986.81|20906.81|20997.37|20917.37|20986.81|20906.81|10
1731625770000|2024-11-14 23:09:30|20982.79|20902.79|20973.13|20893.13|20982.79|20902.79|20972.69|20892.69|10
1731625780000|2024-11-14 23:09:40|20973.09|20893.09|20969.66|20889.66|20973.3|20893.3|20968.51|20888.51|10
1731625790000|2024-11-14 23:09:50|20970.43|20890.43|20959.8|20879.8|20970.43|20890.43|20959.8|20879.8|10
1731625800000|2024-11-14 23:10:00|20959.89|20879.89|20959.79|20879.79|20963.15|20883.15|20959.79|20879.79|9
1731625810000|2024-11-14 23:10:10|20959.04|20879.04|20953.05|20873.05|20959.04|20879.04|20950.41|20870.41|10
1731625820000|2024-11-14 23:10:20|20953.22|20873.22|20951.71|20871.71|20955.13|20875.13|20951.41|20871.41|10
1731625830000|2024-11-14 23:10:30|20949.51|20869.51|20939.91|20859.91|20949.51|20869.51|20939.91|20859.91|10
1731625840000|2024-11-14 23:10:40|20940.03|20860.03|20931.55|20851.55|20940.13|20860.13|20931.55|20851.55|10
1731625850000|2024-11-14 23:10:50|20930.09|20850.09|20920.4|20840.4|20930.09|20850.09|20920.4|20840.4|10
1731625860000|2024-11-14 23:11:00|20916.89|20836.89|20916.78|20836.78|20916.89|20836.89|20913.53|20833.53|10
1731625870000|2024-11-14 23:11:10|20916.67|20836.67|20907.56|20827.56|20917.46|20837.46|20907.56|20827.56|10
1731625880000|2024-11-14 23:11:20|20906.73|20826.73|20899.79|20819.79|20906.73|20826.73|20899.79|20819.79|10
1731625890000|2024-11-14 23:11:30|20898.76|20818.76|20900.42|20820.42|20902.63|20822.63|20898.76|20818.76|10
1731625900000|2024-11-14 23:11:40|20900.84|20820.84|20893.41|20813.41|20900.84|20820.84|20893.41|20813.41|10
1731625910000|2024-11-14 23:11:50|20893.5|20813.5|20888.71|20808.71|20894.61|20814.61|20888.71|20808.71|10
1731625920000|2024-11-14 23:12:00|20889.2|20809.2|20891.02|20811.02|20892.39|20812.39|20889.2|20809.2|10
1731625930000|2024-11-14 23:12:10|20892.35|20812.35|20893.12|20813.12|20894.92|20814.92|20892.13|20812.13|10
1731625940000|2024-11-14 23:12:20|20893.21|20813.21|20887.5|20807.5|20893.79|20813.79|20887.02|20807.02|10
1731625950000|2024-11-14 23:12:30|20888.03|20808.03|20886.32|20806.32|20888.63|20808.63|20884.46|20804.46|10
1731625960000|2024-11-14 23:12:40|20885.35|20805.35|20888.38|20808.38|20890.6|20810.6|20885.35|20805.35|10
1731625970000|2024-11-14 23:12:50|20889.31|20809.31|20881.55|20801.55|20889.38|20809.38|20881.55|20801.55|10
1731625980000|2024-11-14 23:13:00|20879.73|20799.73|20874.84|20794.84|20879.73|20799.73|20874.28|20794.28|10
1731625990000|2024-11-14 23:13:10|20872.34|20792.34|20872.87|20792.87|20872.87|20792.87|20869.59|20789.59|10
1731626000000|2024-11-14 23:13:20|20874.68|20794.68|20879.15|20799.15|20879.15|20799.15|20874.68|20794.68|10
1731626010000|2024-11-14 23:13:30|20879.57|20799.57|20884.84|20804.84|20884.92|20804.92|20875.66|20795.66|10
1731626020000|2024-11-14 23:13:40|20886.19|20806.19|20885.76|20805.76|20890.24|20810.24|20884.26|20804.26|10
1731626030000|2024-11-14 23:13:50|20885.4|20805.4|20878.81|20798.81|20885.4|20805.4|20878.81|20798.81|10
1731626040000|2024-11-14 23:14:00|20878.37|20798.37|20869|20789|20878.37|20798.37|20869|20789|10
1731626050000|2024-11-14 23:14:10|20868.77|20788.77|20860.71|20780.71|20868.77|20788.77|20860.71|20780.71|10
1731626060000|2024-11-14 23:14:20|20859.12|20779.12|20840.63|20760.63|20859.12|20779.12|20840.63|20760.63|10
1731626070000|2024-11-14 23:14:30|20839.1|20759.1|20831.57|20751.57|20839.1|20759.1|20831.57|20751.57|10
1731626080000|2024-11-14 23:14:40|20830.33|20750.33|20821.06|20741.06|20830.33|20750.33|20821.06|20741.06|10
1731626090000|2024-11-14 23:14:50|20819.14|20739.14|20815.16|20735.16|20819.14|20739.14|20811.93|20731.93|10
1731626100000|2024-11-14 23:15:00|20814.83|20734.83|20815.73|20735.73|20815.73|20735.73|20813.58|20733.58|10
1731626110000|2024-11-14 23:15:10|20815.51|20735.51|20814.12|20734.12|20817.4|20737.4|20812.43|20732.43|10
1731626120000|2024-11-14 23:15:20|20816.14|20736.14|20839.22|20759.22|20839.22|20759.22|20816.14|20736.14|10
1731626130000|2024-11-14 23:15:30|20839.85|20759.85|20852.97|20772.97|20852.97|20772.97|20839.85|20759.85|10
1731626140000|2024-11-14 23:15:40|20853.26|20773.26|20857.27|20777.27|20857.27|20777.27|20853.26|20773.26|10
1731626150000|2024-11-14 23:15:50|20855.54|20775.54|20858.53|20778.53|20858.63|20778.63|20855.54|20775.54|10
1731626160000|2024-11-14 23:16:00|20858.54|20778.54|20865.32|20785.32|20865.47|20785.47|20855.89|20775.89|10
1731626170000|2024-11-14 23:16:10|20865.78|20785.78|20880.87|20800.87|20880.87|20800.87|20865.78|20785.78|10
1731626180000|2024-11-14 23:16:20|20881.84|20801.84|20887.81|20807.81|20890.33|20810.33|20881.84|20801.84|10
1731626190000|2024-11-14 23:16:30|20888.14|20808.14|20893.37|20813.37|20893.37|20813.37|20885.02|20805.02|10
1731626200000|2024-11-14 23:16:40|20892.6|20812.6|20888.44|20808.44|20894.75|20814.75|20888.44|20808.44|10
1731626210000|2024-11-14 23:16:50|20889.86|20809.86|20892.05|20812.05|20892.16|20812.16|20889.86|20809.86|10
1731626220000|2024-11-14 23:17:00|20891.71|20811.71|20879.05|20799.05|20892.23|20812.23|20879.05|20799.05|10
1731626230000|2024-11-14 23:17:10|20880.68|20800.68|20883.44|20803.44|20886.04|20806.04|20880.68|20800.68|10
1731626240000|2024-11-14 23:17:20|20884.33|20804.33|20892.82|20812.82|20895.74|20815.74|20884.33|20804.33|10
1731626250000|2024-11-14 23:17:30|20892.72|20812.72|20902.81|20822.81|20902.81|20822.81|20892.72|20812.72|10
1731626260000|2024-11-14 23:17:40|20906.57|20826.57|20909.56|20829.56|20909.56|20829.56|20905.89|20825.89|10
1731626270000|2024-11-14 23:17:50|20910.46|20830.46|20916.16|20836.16|20916.16|20836.16|20910.17|20830.17|9
1731626280000|2024-11-14 23:18:00|20915.92|20835.92|20930.19|20850.19|20933.08|20853.08|20915.92|20835.92|10
1731626290000|2024-11-14 23:18:10|20930.18|20850.18|20933.58|20853.58|20933.58|20853.58|20930.18|20850.18|10
1731626300000|2024-11-14 23:18:20|20935.89|20855.89|20940.2|20860.2|20942.15|20862.15|20935.89|20855.89|10
1731626310000|2024-11-14 23:18:30|20940.13|20860.13|20935.14|20855.14|20940.13|20860.13|20934.84|20854.84|10
1731626320000|2024-11-14 23:18:40|20935.09|20855.09|20928.19|20848.19|20935.09|20855.09|20928.14|20848.14|10
1731626330000|2024-11-14 23:18:50|20930.16|20850.16|20926.35|20846.35|20930.16|20850.16|20926.06|20846.06|10
1731626340000|2024-11-14 23:19:00|20924.49|20844.49|20926.24|20846.24|20927.2|20847.2|20923.73|20843.73|10
1731626350000|2024-11-14 23:19:10|20926.75|20846.75|20933.73|20853.73|20933.73|20853.73|20925.73|20845.73|10
1731626360000|2024-11-14 23:19:20|20934.34|20854.34|20925.17|20845.17|20935.22|20855.22|20925.17|20845.17|10
1731626370000|2024-11-14 23:19:30|20926.92|20846.92|20926.84|20846.84|20929.92|20849.92|20926.84|20846.84|10
1731626380000|2024-11-14 23:19:40|20926.54|20846.54|20921.24|20841.24|20926.54|20846.54|20921.24|20841.24|9
1731626390000|2024-11-14 23:19:50|20918.09|20838.09|20920.96|20840.96|20921.85|20841.85|20918.09|20838.09|10
1731626400000|2024-11-14 23:20:00|20921.22|20841.22|20929.04|20849.04|20929.13|20849.13|20921.22|20841.22|10
1731626410000|2024-11-14 23:20:10|20931.36|20851.36|20939.63|20859.63|20939.63|20859.63|20931.19|20851.19|10
1731626420000|2024-11-14 23:20:20|20938.18|20858.18|20942.21|20862.21|20944.32|20864.32|20938.18|20858.18|10
1731626430000|2024-11-14 23:20:30|20943.33|20863.33|20956.05|20876.05|20956.05|20876.05|20943.33|20863.33|10
1731626440000|2024-11-14 23:20:40|20959.43|20879.43|20971.02|20891.02|20971.02|20891.02|20959.43|20879.43|10
1731626450000|2024-11-14 23:20:50|20970.92|20890.92|20976.83|20896.83|20976.83|20896.83|20970.92|20890.92|10
1731626460000|2024-11-14 23:21:00|20977.49|20897.49|20977.76|20897.76|20978.3|20898.3|20976.74|20896.74|10
1731626470000|2024-11-14 23:21:10|20978.67|20898.67|20973.84|20893.84|20978.99|20898.99|20973.84|20893.84|10
1731626480000|2024-11-14 23:21:20|20972.72|20892.72|20971.17|20891.17|20974.67|20894.67|20971.17|20891.17|10
1731626490000|2024-11-14 23:21:30|20971.19|20891.19|20973.02|20893.02|20974.96|20894.96|20971.19|20891.19|10
1731626500000|2024-11-14 23:21:40|20972.87|20892.87|20971.66|20891.66|20975.12|20895.12|20971.27|20891.27|10
1731626510000|2024-11-14 23:21:50|20973.04|20893.04|20975.52|20895.52|20976.32|20896.32|20971.86|20891.86|10
1731626520000|2024-11-14 23:22:00|20975.28|20895.28|20972.27|20892.27|20976.08|20896.08|20971.91|20891.91|10
1731626530000|2024-11-14 23:22:10|20970.24|20890.24|20961.03|20881.03|20970.24|20890.24|20960.22|20880.22|10
1731626540000|2024-11-14 23:22:20|20961.78|20881.78|20958.74|20878.74|20961.78|20881.78|20957.85|20877.85|10
1731626550000|2024-11-14 23:22:30|20956.97|20876.97|20960.6|20880.6|20960.6|20880.6|20956.47|20876.47|10
1731626560000|2024-11-14 23:22:40|20960.91|20880.91|20958.67|20878.67|20960.91|20880.91|20957.96|20877.96|10
1731626570000|2024-11-14 23:22:50|20958.2|20878.2|20950.04|20870.04|20958.2|20878.2|20950.04|20870.04|10
1731626580000|2024-11-14 23:23:00|20948.1|20868.1|20944.44|20864.44|20949.75|20869.75|20944.44|20864.44|10
1731626590000|2024-11-14 23:23:10|20941.25|20861.25|20929.83|20849.83|20941.25|20861.25|20929.83|20849.83|10
1731626600000|2024-11-14 23:23:20|20928.63|20848.63|20920.38|20840.38|20928.63|20848.63|20920.38|20840.38|10
1731626610000|2024-11-14 23:23:30|20919.74|20839.74|20909.98|20829.98|20919.74|20839.74|20909.98|20829.98|10
1731626620000|2024-11-14 23:23:40|20909.15|20829.15|20892.61|20812.61|20909.15|20829.15|20892.61|20812.61|10
1731626630000|2024-11-14 23:23:50|20891.71|20811.71|20881.91|20801.91|20891.71|20811.71|20881.91|20801.91|10
1731626640000|2024-11-14 23:24:00|20881.8|20801.8|20882.06|20802.06|20882.22|20802.22|20880.38|20800.38|10
1731626650000|2024-11-14 23:24:10|20883.29|20803.29|20883.21|20803.21|20885.48|20805.48|20877.92|20797.92|10
1731626660000|2024-11-14 23:24:20|20882.52|20802.52|20875.11|20795.11|20882.52|20802.52|20874.62|20794.62|10
1731626670000|2024-11-14 23:24:30|20875.5|20795.5|20853.42|20773.42|20875.5|20795.5|20853.42|20773.42|10
1731626680000|2024-11-14 23:24:40|20852.88|20772.88|20841.59|20761.59|20852.88|20772.88|20841.59|20761.59|10
1731626690000|2024-11-14 23:24:50|20841.11|20761.11|20839.21|20759.21|20841.11|20761.11|20838.95|20758.95|10
1731626700000|2024-11-14 23:25:00|20838.83|20758.83|20842.59|20762.59|20842.59|20762.59|20836.08|20756.08|10
1731626710000|2024-11-14 23:25:10|20843.08|20763.08|20845.1|20765.1|20845.1|20765.1|20841.2|20761.2|10
1731626720000|2024-11-14 23:25:20|20845.53|20765.53|20849.01|20769.01|20849.01|20769.01|20842.72|20762.72|10
1731626730000|2024-11-14 23:25:30|20848.62|20768.62|20855.66|20775.66|20858.74|20778.74|20848.62|20768.62|10
1731626740000|2024-11-14 23:25:40|20851.86|20771.86|20839.94|20759.94|20851.86|20771.86|20839.94|20759.94|10
1731626750000|2024-11-14 23:25:50|20836.72|20756.72|20832.6|20752.6|20836.72|20756.72|20832.34|20752.34|10
1731626760000|2024-11-14 23:26:00|20831.34|20751.34|20824.72|20744.72|20832.5|20752.5|20823.53|20743.53|10
1731626770000|2024-11-14 23:26:10|20824.08|20744.08|20818.98|20738.98|20824.12|20744.12|20818.98|20738.98|10
1731626780000|2024-11-14 23:26:20|20816.19|20736.19|20796.43|20716.43|20816.19|20736.19|20796.43|20716.43|10
1731626790000|2024-11-14 23:26:30|20796.26|20716.26|20803.1|20723.1|20803.1|20723.1|20795.86|20715.86|10
1731626800000|2024-11-14 23:26:40|20805.25|20725.25|20813.32|20733.32|20813.32|20733.32|20805.25|20725.25|10
1731626810000|2024-11-14 23:26:50|20813.74|20733.74|20828.66|20748.66|20828.66|20748.66|20813.56|20733.56|10
1731626820000|2024-11-14 23:27:00|20831.92|20751.92|20838.65|20758.65|20838.89|20758.89|20831.92|20751.92|10
1731626830000|2024-11-14 23:27:10|20834.75|20754.75|20858.95|20778.95|20858.95|20778.95|20834.75|20754.75|10
1731626840000|2024-11-14 23:27:20|20858.19|20778.19|20868.44|20788.44|20868.44|20788.44|20858.19|20778.19|10
1731626850000|2024-11-14 23:27:30|20869.87|20789.87|20865|20785|20871.79|20791.79|20865|20785|10
1731626860000|2024-11-14 23:27:40|20862.36|20782.36|20847.05|20767.05|20862.36|20782.36|20847.05|20767.05|10
1731626870000|2024-11-14 23:27:50|20846.11|20766.11|20839.49|20759.49|20846.11|20766.11|20839.49|20759.49|10
1731626880000|2024-11-14 23:28:00|20839.77|20759.77|20829.15|20749.15|20842.15|20762.15|20829.15|20749.15|10
1731626890000|2024-11-14 23:28:10|20828.93|20748.93|20822.77|20742.77|20830.29|20750.29|20822.77|20742.77|10
1731626900000|2024-11-14 23:28:20|20823.32|20743.32|20828.17|20748.17|20828.17|20748.17|20822.73|20742.73|10
1731626910000|2024-11-14 23:28:30|20827.27|20747.27|20837.87|20757.87|20837.87|20757.87|20827.27|20747.27|10
1731626920000|2024-11-14 23:28:40|20840.35|20760.35|20850.48|20770.48|20850.48|20770.48|20840.35|20760.35|10
1731626930000|2024-11-14 23:28:50|20850.46|20770.46|20856.97|20776.97|20858.94|20778.94|20850.46|20770.46|10
1731626940000|2024-11-14 23:29:00|20857.58|20777.58|20863.85|20783.85|20864.1|20784.1|20857.58|20777.58|10
1731626950000|2024-11-14 23:29:10|20863.29|20783.29|20874.37|20794.37|20874.37|20794.37|20860.95|20780.95|10
1731626960000|2024-11-14 23:29:20|20873.89|20793.89|20876.45|20796.45|20878.45|20798.45|20868.63|20788.63|10
1731626970000|2024-11-14 23:29:30|20876.89|20796.89|20879.56|20799.56|20879.56|20799.56|20874.74|20794.74|10
1731626980000|2024-11-14 23:29:40|20880.03|20800.03|20896.97|20816.97|20896.97|20816.97|20880.03|20800.03|10
1731626990000|2024-11-14 23:29:50|20898.62|20818.62|20907.18|20827.18|20907.72|20827.72|20898.62|20818.62|10
1731627000000|2024-11-14 23:30:00|20907.06|20827.06|20905.16|20825.16|20907.06|20827.06|20902.99|20822.99|10
1731627010000|2024-11-14 23:30:10|20905.13|20825.13|20897.56|20817.56|20905.13|20825.13|20895.72|20815.72|10
1731627020000|2024-11-14 23:30:20|20895.27|20815.27|20894.55|20814.55|20898.34|20818.34|20894.4|20814.4|10
1731627030000|2024-11-14 23:30:30|20893.39|20813.39|20888.1|20808.1|20893.39|20813.39|20888.1|20808.1|10
1731627040000|2024-11-14 23:30:40|20888.01|20808.01|20889.15|20809.15|20890.49|20810.49|20887.35|20807.35|10
1731627050000|2024-11-14 23:30:50|20889.12|20809.12|20884.47|20804.47|20889.3|20809.3|20884.47|20804.47|10
1731627060000|2024-11-14 23:31:00|20884.42|20804.42|20880.56|20800.56|20884.42|20804.42|20878.7|20798.7|10
1731627070000|2024-11-14 23:31:10|20879.14|20799.14|20873.77|20793.77|20879.14|20799.14|20873.77|20793.77|10
1731627080000|2024-11-14 23:31:20|20872.82|20792.82|20869.93|20789.93|20875.34|20795.34|20869.93|20789.93|10
1731627090000|2024-11-14 23:31:30|20868|20788|20870.46|20790.46|20870.68|20790.68|20867.36|20787.36|10
1731627100000|2024-11-14 23:31:40|20869.62|20789.62|20864.51|20784.51|20869.62|20789.62|20864.51|20784.51|10
1731627110000|2024-11-14 23:31:50|20863.98|20783.98|20858.09|20778.09|20863.98|20783.98|20857.73|20777.73|10
1731627120000|2024-11-14 23:32:00|20856.97|20776.97|20851.63|20771.63|20856.97|20776.97|20851.27|20771.27|10
1731627130000|2024-11-14 23:32:10|20849.47|20769.47|20832.3|20752.3|20849.47|20769.47|20832.3|20752.3|10
1731627140000|2024-11-14 23:32:20|20831.85|20751.85|20817.89|20737.89|20831.85|20751.85|20817.89|20737.89|10
1731627150000|2024-11-14 23:32:30|20814.39|20734.39|20797.21|20717.21|20814.39|20734.39|20797.21|20717.21|10
1731627160000|2024-11-14 23:32:40|20796.36|20716.36|20790.07|20710.07|20796.36|20716.36|20788.48|20708.48|10
1731627170000|2024-11-14 23:32:50|20790.79|20710.79|20778.11|20698.11|20790.79|20710.79|20778.11|20698.11|10
1731627180000|2024-11-14 23:33:00|20776.39|20696.39|20778.03|20698.03|20779.07|20699.07|20776.28|20696.28|10
1731627190000|2024-11-14 23:33:10|20778.48|20698.48|20771.22|20691.22|20779.47|20699.47|20771.22|20691.22|10
1731627200000|2024-11-14 23:33:20|20772.8|20692.8|20775.47|20695.47|20775.47|20695.47|20772.8|20692.8|10
1731627210000|2024-11-14 23:33:30|20776.14|20696.14|20779.14|20699.14|20779.14|20699.14|20775.03|20695.03|10
1731627220000|2024-11-14 23:33:40|20779.12|20699.12|20777.09|20697.09|20779.12|20699.12|20775.35|20695.35|10
1731627230000|2024-11-14 23:33:50|20777.31|20697.31|20779.26|20699.26|20780.04|20700.04|20775.09|20695.09|10
1731627240000|2024-11-14 23:34:00|20779.5|20699.5|20781.26|20701.26|20782.8|20702.8|20779.32|20699.32|10
1731627250000|2024-11-14 23:34:10|20780.44|20700.44|20773.83|20693.83|20781.18|20701.18|20773.83|20693.83|10
1731627260000|2024-11-14 23:34:20|20773.54|20693.54|20770.67|20690.67|20773.54|20693.54|20770.67|20690.67|10
1731627270000|2024-11-14 23:34:30|20770.26|20690.26|20761.75|20681.75|20770.26|20690.26|20761.19|20681.19|10
1731627280000|2024-11-14 23:34:40|20760.88|20680.88|20756.83|20676.83|20760.92|20680.92|20755.02|20675.02|10
1731627290000|2024-11-14 23:34:50|20756.79|20676.79|20750.59|20670.59|20756.79|20676.79|20750.59|20670.59|10
1731627300000|2024-11-14 23:35:00|20749.7|20669.7|20752.5|20672.5|20754.27|20674.27|20749.43|20669.43|10
1731627310000|2024-11-14 23:35:10|20752.95|20672.95|20744.31|20664.31|20752.95|20672.95|20744.31|20664.31|10
1731627320000|2024-11-14 23:35:20|20742.42|20662.42|20721.95|20641.95|20742.42|20662.42|20720.77|20640.77|10
1731627330000|2024-11-14 23:35:30|20724.16|20644.16|20719.7|20639.7|20724.16|20644.16|20719.7|20639.7|9
1731627340000|2024-11-14 23:35:40|20719.35|20639.35|20719.91|20639.91|20719.91|20639.91|20715.45|20635.45|10
1731627350000|2024-11-14 23:35:50|20721.57|20641.57|20719|20639|20722.77|20642.77|20719|20639|10
1731627360000|2024-11-14 23:36:00|20718.36|20638.36|20717.31|20637.31|20720.48|20640.48|20716.57|20636.57|10
1731627370000|2024-11-14 23:36:10|20716.35|20636.35|20720.48|20640.48|20720.48|20640.48|20715.02|20635.02|10
1731627380000|2024-11-14 23:36:20|20721.9|20641.9|20735.06|20655.06|20735.06|20655.06|20721.9|20641.9|10
1731627390000|2024-11-14 23:36:30|20735.96|20655.96|20743.3|20663.3|20746.77|20666.77|20735.96|20655.96|10
1731627400000|2024-11-14 23:36:40|20744.21|20664.21|20759.7|20679.7|20759.7|20679.7|20744.21|20664.21|10
1731627410000|2024-11-14 23:36:50|20758.81|20678.81|20758.41|20678.41|20760.9|20680.9|20756.37|20676.37|10
1731627420000|2024-11-14 23:37:00|20757.8|20677.8|20745.13|20665.13|20757.8|20677.8|20745.13|20665.13|10
1731627430000|2024-11-14 23:37:10|20744.12|20664.12|20737.85|20657.85|20744.39|20664.39|20737.85|20657.85|10
1731627440000|2024-11-14 23:37:20|20733.63|20653.63|20728.35|20648.35|20733.63|20653.63|20723.42|20643.42|10
1731627450000|2024-11-14 23:37:30|20727.83|20647.83|20727.77|20647.77|20728.86|20648.86|20727.01|20647.01|10
1731627460000|2024-11-14 23:37:40|20729.11|20649.11|20753.5|20673.5|20753.5|20673.5|20729.11|20649.11|10
1731627470000|2024-11-14 23:37:50|20757.28|20677.28|20765.84|20685.84|20765.84|20685.84|20757.28|20677.28|10
1731627480000|2024-11-14 23:38:00|20766.23|20686.23|20765.77|20685.77|20774.74|20694.74|20765.77|20685.77|10
1731627490000|2024-11-14 23:38:10|20764.76|20684.76|20759.13|20679.13|20764.76|20684.76|20757.73|20677.73|10
1731627500000|2024-11-14 23:38:20|20754|20674|20748.37|20668.37|20754|20674|20748.19|20668.19|10
1731627510000|2024-11-14 23:38:30|20746.29|20666.29|20738.76|20658.76|20746.4|20666.4|20738.76|20658.76|10
1731627520000|2024-11-14 23:38:40|20738.94|20658.94|20731.88|20651.88|20739.6|20659.6|20730.45|20650.45|10
1731627530000|2024-11-14 23:38:50|20732.38|20652.38|20737.32|20657.32|20737.37|20657.37|20732.3|20652.3|10
1731627540000|2024-11-14 23:39:00|20736.73|20656.73|20736.21|20656.21|20739.37|20659.37|20736.21|20656.21|10
1731627550000|2024-11-14 23:39:10|20736.02|20656.02|20733.2|20653.2|20738.53|20658.53|20733.2|20653.2|10
1731627560000|2024-11-14 23:39:20|20732.85|20652.85|20730.09|20650.09|20732.85|20652.85|20729.55|20649.55|10
1731627570000|2024-11-14 23:39:30|20728.6|20648.6|20722.93|20642.93|20728.6|20648.6|20722.93|20642.93|10
1731627580000|2024-11-14 23:39:40|20721.45|20641.45|20714.96|20634.96|20721.45|20641.45|20714.48|20634.48|10
1731627590000|2024-11-14 23:39:50|20714.81|20634.81|20707.96|20627.96|20714.81|20634.81|20707.81|20627.81|10
1731627600000|2024-11-14 23:40:00|20707.01|20627.01|20702.24|20622.24|20707.4|20627.4|20701.89|20621.89|10
1731627610000|2024-11-14 23:40:10|20701.77|20621.77|20697.75|20617.75|20704.32|20624.32|20697.36|20617.36|10
1731627620000|2024-11-14 23:40:20|20697.36|20617.36|20682.16|20602.16|20697.36|20617.36|20682.16|20602.16|10
1731627630000|2024-11-14 23:40:30|20681.05|20601.05|20670.92|20590.92|20682.54|20602.54|20670.92|20590.92|10
1731627640000|2024-11-14 23:40:40|20670.06|20590.06|20659.93|20579.93|20670.06|20590.06|20659.93|20579.93|10
1731627650000|2024-11-14 23:40:50|20660.09|20580.09|20654.76|20574.76|20660.09|20580.09|20654.55|20574.55|10
1731627660000|2024-11-14 23:41:00|20655.17|20575.17|20656.65|20576.65|20657.1|20577.1|20653.61|20573.61|10
1731627670000|2024-11-14 23:41:10|20658.14|20578.14|20662.1|20582.1|20662.59|20582.59|20658.14|20578.14|10
1731627680000|2024-11-14 23:41:20|20661.66|20581.66|20651.46|20571.46|20666.9|20586.9|20651.46|20571.46|10
1731627690000|2024-11-14 23:41:30|20649.03|20569.03|20644.64|20564.64|20649.37|20569.37|20644.41|20564.41|10
1731627700000|2024-11-14 23:41:40|20644.27|20564.27|20647.9|20567.9|20647.9|20567.9|20643.4|20563.4|10
1731627710000|2024-11-14 23:41:50|20647.92|20567.92|20665.72|20585.72|20665.72|20585.72|20647.92|20567.92|10
1731627720000|2024-11-14 23:42:00|20665.93|20585.93|20682.52|20602.52|20684.85|20604.85|20665.93|20585.93|10
1731627730000|2024-11-14 23:42:10|20680.15|20600.15|20700.9|20620.9|20700.9|20620.9|20679.79|20599.79|10
1731627740000|2024-11-14 23:42:20|20700.85|20620.85|20713.21|20633.21|20722.48|20642.48|20700.85|20620.85|10
1731627750000|2024-11-14 23:42:30|20714.66|20634.66|20710.78|20630.78|20714.66|20634.66|20708.82|20628.82|10
1731627760000|2024-11-14 23:42:40|20708.26|20628.26|20702.49|20622.49|20708.78|20628.78|20702.08|20622.08|10
1731627770000|2024-11-14 23:42:50|20702.93|20622.93|20707.12|20627.12|20707.12|20627.12|20702.93|20622.93|10
1731627780000|2024-11-14 23:43:00|20707.1|20627.1|20712.26|20632.26|20712.92|20632.92|20707.1|20627.1|10
1731627790000|2024-11-14 23:43:10|20712.49|20632.49|20731.27|20651.27|20731.27|20651.27|20712.49|20632.49|10
1731627800000|2024-11-14 23:43:20|20731.42|20651.42|20738.53|20658.53|20740.18|20660.18|20731.42|20651.42|10
1731627810000|2024-11-14 23:43:30|20746.84|20666.84|20736.65|20656.65|20746.84|20666.84|20736.3|20656.3|10
1731627820000|2024-11-14 23:43:40|20736.16|20656.16|20744.78|20664.78|20744.78|20664.78|20736.04|20656.04|10
1731627830000|2024-11-14 23:43:50|20746.04|20666.04|20754.79|20674.79|20754.79|20674.79|20746.04|20666.04|10
1731627840000|2024-11-14 23:44:00|20753.76|20673.76|20765.37|20685.37|20765.37|20685.37|20753.76|20673.76|10
1731627850000|2024-11-14 23:44:10|20765.27|20685.27|20780.33|20700.33|20780.33|20700.33|20765.27|20685.27|10
1731627860000|2024-11-14 23:44:20|20780.95|20700.95|20792.88|20712.88|20792.94|20712.94|20780.68|20700.68|10
1731627870000|2024-11-14 23:44:30|20793.47|20713.47|20792.05|20712.05|20795.41|20715.41|20792.05|20712.05|10
1731627880000|2024-11-14 23:44:40|20791.94|20711.94|20792.02|20712.02|20793.3|20713.3|20791.46|20711.46|10
1731627890000|2024-11-14 23:44:50|20790.02|20710.02|20793.3|20713.3|20793.3|20713.3|20788.94|20708.94|10
1731627900000|2024-11-14 23:45:00|20793.34|20713.34|20801.95|20721.95|20801.95|20721.95|20793.34|20713.34|10
1731627910000|2024-11-14 23:45:10|20802.23|20722.23|20806.51|20726.51|20806.72|20726.72|20802.23|20722.23|10
1731627920000|2024-11-14 23:45:20|20807.93|20727.93|20826.64|20746.64|20826.64|20746.64|20807.69|20727.69|10
1731627930000|2024-11-14 23:45:30|20827.49|20747.49|20812.9|20732.9|20828.67|20748.67|20812.9|20732.9|10
1731627940000|2024-11-14 23:45:40|20810.34|20730.34|20789.36|20709.36|20810.34|20730.34|20789.36|20709.36|10
1731627950000|2024-11-14 23:45:50|20789.97|20709.97|20779.04|20699.04|20789.97|20709.97|20778.8|20698.8|10
1731627960000|2024-11-14 23:46:00|20778.54|20698.54|20773.31|20693.31|20780.24|20700.24|20773.31|20693.31|10
1731627970000|2024-11-14 23:46:10|20772.62|20692.62|20762|20682|20772.62|20692.62|20758.77|20678.77|10
1731627980000|2024-11-14 23:46:20|20763.24|20683.24|20760.52|20680.52|20766.05|20686.05|20760.52|20680.52|10
1731627990000|2024-11-14 23:46:30|20761.39|20681.39|20760.6|20680.6|20764.54|20684.54|20760.25|20680.25|10
1731628000000|2024-11-14 23:46:40|20758.43|20678.43|20757.64|20677.64|20758.43|20678.43|20752.77|20672.77|10
1731628010000|2024-11-14 23:46:50|20758.19|20678.19|20758.42|20678.42|20759.47|20679.47|20757.37|20677.37|10
1731628020000|2024-11-14 23:47:00|20761.09|20681.09|20760.21|20680.21|20761.17|20681.17|20756.96|20676.96|10
1731628030000|2024-11-14 23:47:10|20762.79|20682.79|20762.78|20682.78|20764.92|20684.92|20760.72|20680.72|10
1731628040000|2024-11-14 23:47:20|20763.52|20683.52|20772.64|20692.64|20772.64|20692.64|20763.52|20683.52|10
1731628050000|2024-11-14 23:47:30|20772.76|20692.76|20788.42|20708.42|20788.42|20708.42|20772.76|20692.76|10
1731628060000|2024-11-14 23:47:40|20788.6|20708.6|20797.23|20717.23|20797.23|20717.23|20788.19|20708.19|10
1731628070000|2024-11-14 23:47:50|20799.62|20719.62|20814.84|20734.84|20814.84|20734.84|20799.62|20719.62|10
1731628080000|2024-11-14 23:48:00|20813.25|20733.25|20821.58|20741.58|20821.58|20741.58|20811.48|20731.48|10
1731628090000|2024-11-14 23:48:10|20823.94|20743.94|20817.91|20737.91|20823.94|20743.94|20817.5|20737.5|10
1731628100000|2024-11-14 23:48:20|20817.86|20737.86|20808.49|20728.49|20817.86|20737.86|20808.49|20728.49|10
1731628110000|2024-11-14 23:48:30|20810.02|20730.02|20807.42|20727.42|20811.06|20731.06|20805.74|20725.74|10
1731628120000|2024-11-14 23:48:40|20808.23|20728.23|20805.48|20725.48|20810.76|20730.76|20805.45|20725.45|10
1731628130000|2024-11-14 23:48:50|20804.46|20724.46|20805.61|20725.61|20805.61|20725.61|20802.99|20722.99|10
1731628140000|2024-11-14 23:49:00|20806.02|20726.02|20807.57|20727.57|20807.57|20727.57|20804.61|20724.61|10
1731628150000|2024-11-14 23:49:10|20809.58|20729.58|20809.57|20729.57|20810.21|20730.21|20803.37|20723.37|10
1731628160000|2024-11-14 23:49:20|20810.49|20730.49|20819.51|20739.51|20819.51|20739.51|20810.49|20730.49|10
1731628170000|2024-11-14 23:49:30|20818.96|20738.96|20816.92|20736.92|20818.96|20738.96|20816.36|20736.36|10
1731628180000|2024-11-14 23:49:40|20816.88|20736.88|20820.91|20740.91|20821.91|20741.91|20816.88|20736.88|10
1731628190000|2024-11-14 23:49:50|20825.18|20745.18|20825.34|20745.34|20825.67|20745.67|20823.63|20743.63|10
1731628200000|2024-11-14 23:50:00|20826|20746|20821.43|20741.43|20826|20746|20820.68|20740.68|10
1731628210000|2024-11-14 23:50:10|20821.26|20741.26|20815.61|20735.61|20823.4|20743.4|20815.61|20735.61|10
1731628220000|2024-11-14 23:50:20|20812.05|20732.05|20811.01|20731.01|20813.88|20733.88|20811.01|20731.01|8
1731628230000|2024-11-14 23:50:30|20811.19|20731.19|20811.81|20731.81|20813|20733|20810.82|20730.82|10
1731628240000|2024-11-14 23:50:40|20811.55|20731.55|20820.86|20740.86|20820.86|20740.86|20811.55|20731.55|10
1731628250000|2024-11-14 23:50:50|20820.6|20740.6|20828.6|20748.6|20828.61|20748.61|20820.6|20740.6|10
1731628260000|2024-11-14 23:51:00|20828.48|20748.48|20822.37|20742.37|20828.48|20748.48|20821.49|20741.49|10
1731628270000|2024-11-14 23:51:10|20821.4|20741.4|20818.53|20738.53|20821.4|20741.4|20818.53|20738.53|10
1731628280000|2024-11-14 23:51:20|20820.2|20740.2|20817.72|20737.72|20820.41|20740.41|20817.72|20737.72|10
1731628290000|2024-11-14 23:51:30|20817.04|20737.04|20820.74|20740.74|20820.74|20740.74|20816.59|20736.59|10
1731628300000|2024-11-14 23:51:40|20821.96|20741.96|20814.07|20734.07|20821.96|20741.96|20814.07|20734.07|10
1731628310000|2024-11-14 23:51:50|20813.35|20733.35|20803.7|20723.7|20813.35|20733.35|20803.7|20723.7|10
1731628320000|2024-11-14 23:52:00|20803.35|20723.35|20794.59|20714.59|20803.44|20723.44|20794.59|20714.59|10
1731628330000|2024-11-14 23:52:10|20794|20714|20778.68|20698.68|20794|20714|20778.68|20698.68|10
1731628340000|2024-11-14 23:52:20|20776.71|20696.71|20779.37|20699.37|20779.37|20699.37|20774.99|20694.99|10
1731628350000|2024-11-14 23:52:30|20774.6|20694.6|20768.45|20688.45|20775.66|20695.66|20767.29|20687.29|10
1731628360000|2024-11-14 23:52:40|20769.8|20689.8|20780.82|20700.82|20780.82|20700.82|20769.8|20689.8|10
1731628370000|2024-11-14 23:52:50|20781.37|20701.37|20804.09|20724.09|20804.69|20724.69|20781.37|20701.37|10
1731628380000|2024-11-14 23:53:00|20804.94|20724.94|20811.68|20731.68|20814.82|20734.82|20804.75|20724.75|10
1731628390000|2024-11-14 23:53:10|20808.1|20728.1|20816.36|20736.36|20817.45|20737.45|20807.27|20727.27|10
1731628400000|2024-11-14 23:53:20|20815.26|20735.26|20819.91|20739.91|20820.43|20740.43|20815.07|20735.07|10
1731628410000|2024-11-14 23:53:30|20819.22|20739.22|20831.04|20751.04|20831.04|20751.04|20819.22|20739.22|10
1731628420000|2024-11-14 23:53:40|20832.49|20752.49|20840.13|20760.13|20840.13|20760.13|20832.49|20752.49|10
1731628430000|2024-11-14 23:53:50|20840.63|20760.63|20844.61|20764.61|20844.61|20764.61|20840.3|20760.3|10
1731628440000|2024-11-14 23:54:00|20843.8|20763.8|20844.5|20764.5|20845.9|20765.9|20843.8|20763.8|10
1731628450000|2024-11-14 23:54:10|20845.97|20765.97|20847.72|20767.72|20848.53|20768.53|20845.62|20765.62|10
1731628460000|2024-11-14 23:54:20|20848.18|20768.18|20856.3|20776.3|20856.3|20776.3|20848.18|20768.18|10
1731628470000|2024-11-14 23:54:30|20857.51|20777.51|20858.97|20778.97|20860.33|20780.33|20857.07|20777.07|10
1731628480000|2024-11-14 23:54:40|20858.78|20778.78|20863.78|20783.78|20863.78|20783.78|20858.23|20778.23|10
1731628490000|2024-11-14 23:54:50|20864.19|20784.19|20864.45|20784.45|20864.45|20784.45|20862.74|20782.74|10
1731628500000|2024-11-14 23:55:00|20864.04|20784.04|20869.22|20789.22|20869.86|20789.86|20864.04|20784.04|10
1731628510000|2024-11-14 23:55:10|20868.43|20788.43|20866.62|20786.62|20868.43|20788.43|20865.23|20785.23|10
1731628520000|2024-11-14 23:55:20|20866.37|20786.37|20868.46|20788.46|20868.46|20788.46|20864.39|20784.39|10
1731628530000|2024-11-14 23:55:30|20869.12|20789.12|20868.78|20788.78|20870.27|20790.27|20868.46|20788.46|10
1731628540000|2024-11-14 23:55:40|20868.5|20788.5|20866.85|20786.85|20869.07|20789.07|20866.85|20786.85|10
1731628550000|2024-11-14 23:55:50|20867.78|20787.78|20864.51|20784.51|20868.07|20788.07|20864.51|20784.51|10
1731628560000|2024-11-14 23:56:00|20865.6|20785.6|20859.89|20779.89|20865.6|20785.6|20859.89|20779.89|10
1731628570000|2024-11-14 23:56:10|20858.26|20778.26|20855.18|20775.18|20858.26|20778.26|20855.18|20775.18|10
1731628580000|2024-11-14 23:56:20|20854.46|20774.46|20844.31|20764.31|20854.46|20774.46|20844.31|20764.31|10
1731628590000|2024-11-14 23:56:30|20844.16|20764.16|20844.32|20764.32|20846.11|20766.11|20843.34|20763.34|10
1731628600000|2024-11-14 23:56:40|20844.89|20764.89|20847.47|20767.47|20847.75|20767.75|20844.89|20764.89|10
1731628610000|2024-11-14 23:56:50|20847.94|20767.94|20843.59|20763.59|20848.35|20768.35|20843.59|20763.59|10
1731628620000|2024-11-14 23:57:00|20844.36|20764.36|20838.99|20758.99|20844.36|20764.36|20835.88|20755.88|10
1731628630000|2024-11-14 23:57:10|20838.87|20758.87|20833.85|20753.85|20839.22|20759.22|20833.85|20753.85|10
1731628640000|2024-11-14 23:57:20|20832.47|20752.47|20822.47|20742.47|20833.21|20753.21|20821.12|20741.12|10
1731628650000|2024-11-14 23:57:30|20821.51|20741.51|20821.08|20741.08|20821.53|20741.53|20820.77|20740.77|10
1731628660000|2024-11-14 23:57:40|20821.56|20741.56|20818.14|20738.14|20823.87|20743.87|20818.14|20738.14|10
1731628670000|2024-11-14 23:57:50|20818.04|20738.04|20824.84|20744.84|20824.84|20744.84|20817.46|20737.46|10
1731628680000|2024-11-14 23:58:00|20823.79|20743.79|20826.81|20746.81|20826.81|20746.81|20820.67|20740.67|10
1731628690000|2024-11-14 23:58:10|20827.69|20747.69|20825.05|20745.05|20827.69|20747.69|20820.25|20740.25|10
1731628700000|2024-11-14 23:58:20|20824.43|20744.43|20830.91|20750.91|20830.91|20750.91|20824.43|20744.43|10
1731628710000|2024-11-14 23:58:30|20830.73|20750.73|20839.68|20759.68|20841.33|20761.33|20830.73|20750.73|10
1731628720000|2024-11-14 23:58:40|20838.49|20758.49|20841.76|20761.76|20841.76|20761.76|20838.39|20758.39|9
1731628730000|2024-11-14 23:58:50|20842.48|20762.48|20851.11|20771.11|20851.11|20771.11|20842.41|20762.41|10
1731628740000|2024-11-14 23:59:00|20851.37|20771.37|20854.68|20774.68|20854.68|20774.68|20851.11|20771.11|10
1731628750000|2024-11-14 23:59:10|20853.07|20773.07|20849.52|20769.52|20853.13|20773.13|20849.52|20769.52|10
1731628760000|2024-11-14 23:59:20|20849.68|20769.68|20851.32|20771.32|20852.05|20772.05|20849.68|20769.68|9
1731628770000|2024-11-14 23:59:30|20850.99|20770.99|20853.06|20773.06|20853.51|20773.51|20850.74|20770.74|10
1731628780000|2024-11-14 23:59:40|20852.73|20772.73|20857.58|20777.58|20857.58|20777.58|20851.79|20771.79|10
1731628790000|2024-11-14 23:59:50|20859.52|20779.52|20863.93|20783.93|20863.93|20783.93|20859.42|20779.42|10
1731628800000|2024-11-15 00:00:00|20864.51|20784.51|20857.47|20777.47|20864.51|20784.51|20857.47|20777.47|10
1731628810000|2024-11-15 00:00:10|20856.88|20776.88|20857.08|20777.08|20857.08|20777.08|20853.81|20773.81|10
1731628820000|2024-11-15 00:00:20|20856.35|20776.35|20848.54|20768.54|20856.35|20776.35|20848.54|20768.54|10
1731628830000|2024-11-15 00:00:30|20847.03|20767.03|20852.17|20772.17|20852.17|20772.17|20845.18|20765.18|9
1731628840000|2024-11-15 00:00:40|20851.15|20771.15|20848.8|20768.8|20851.15|20771.15|20848.8|20768.8|10
1731628850000|2024-11-15 00:00:50|20848.93|20768.93|20863.1|20783.1|20863.1|20783.1|20848.1|20768.1|10
1731628860000|2024-11-15 00:01:00|20864.04|20784.04|20883.7|20803.7|20883.7|20803.7|20864.04|20784.04|10
1731628870000|2024-11-15 00:01:10|20882.53|20802.53|20897.76|20817.76|20897.76|20817.76|20882.53|20802.53|10
1731628880000|2024-11-15 00:01:20|20899.84|20819.84|20921.34|20841.34|20921.34|20841.34|20899.84|20819.84|10
1731628890000|2024-11-15 00:01:30|20921.42|20841.42|20927.75|20847.75|20929.72|20849.72|20921.42|20841.42|10
1731628900000|2024-11-15 00:01:40|20925.77|20845.77|20928.56|20848.56|20929.32|20849.32|20922.23|20842.23|10
1731628910000|2024-11-15 00:01:50|20927.97|20847.97|20930.26|20850.26|20930.4|20850.4|20925.16|20845.16|10
1731628920000|2024-11-15 00:02:00|20932.67|20852.67|20935.4|20855.4|20935.43|20855.43|20931.94|20851.94|10
1731628930000|2024-11-15 00:02:10|20936.42|20856.42|20938.13|20858.13|20943.56|20863.56|20936.06|20856.06|10
1731628940000|2024-11-15 00:02:20|20937.06|20857.06|20918.89|20838.89|20937.06|20857.06|20918.89|20838.89|10
1731628950000|2024-11-15 00:02:30|20919.47|20839.47|20910.18|20830.18|20919.47|20839.47|20910.18|20830.18|10
1731628960000|2024-11-15 00:02:40|20905.88|20825.88|20895.85|20815.85|20905.88|20825.88|20895.85|20815.85|10
1731628970000|2024-11-15 00:02:50|20894.52|20814.52|20904.08|20824.08|20904.08|20824.08|20891.42|20811.42|10
1731628980000|2024-11-15 00:03:00|20904.71|20824.71|20922.63|20842.63|20922.63|20842.63|20904.71|20824.71|10
1731628990000|2024-11-15 00:03:10|20921.73|20841.73|20923.65|20843.65|20923.65|20843.65|20917.24|20837.24|10
1731629000000|2024-11-15 00:03:20|20925.24|20845.24|20926.91|20846.91|20927.52|20847.52|20922.4|20842.4|10
1731629010000|2024-11-15 00:03:30|20926.85|20846.85|20931.96|20851.96|20931.96|20851.96|20923.46|20843.46|10
1731629020000|2024-11-15 00:03:40|20933.39|20853.39|20935.35|20855.35|20935.35|20855.35|20932.25|20852.25|10
1731629030000|2024-11-15 00:03:50|20935.17|20855.17|20930.5|20850.5|20935.94|20855.94|20930.5|20850.5|10
1731629040000|2024-11-15 00:04:00|20928.86|20848.86|20933.63|20853.63|20934.17|20854.17|20928.86|20848.86|10
1731629050000|2024-11-15 00:04:10|20935.26|20855.26|20938.71|20858.71|20940.36|20860.36|20934.49|20854.49|10
1731629060000|2024-11-15 00:04:20|20940.51|20860.51|20953.31|20873.31|20953.31|20873.31|20940.51|20860.51|10
1731629070000|2024-11-15 00:04:30|20952.44|20872.44|20953.69|20873.69|20955.39|20875.39|20951.95|20871.95|10
1731629080000|2024-11-15 00:04:40|20954.2|20874.2|20963.76|20883.76|20963.76|20883.76|20954.2|20874.2|10
1731629090000|2024-11-15 00:04:50|20964.44|20884.44|20966.07|20886.07|20967.77|20887.77|20964.44|20884.44|10
1731629100000|2024-11-15 00:05:00|20966.99|20886.99|20970.7|20890.7|20970.7|20890.7|20966.99|20886.99|10
1731629110000|2024-11-15 00:05:10|20971.43|20891.43|20971.8|20891.8|20975.15|20895.15|20971.43|20891.43|10
1731629120000|2024-11-15 00:05:20|20973.2|20893.2|20978.37|20898.37|20978.9|20898.9|20973.2|20893.2|10
1731629130000|2024-11-15 00:05:30|20978.86|20898.86|20977.82|20897.82|20978.86|20898.86|20975.93|20895.93|10
1731629140000|2024-11-15 00:05:40|20977.89|20897.89|20982.04|20902.04|20985.15|20905.15|20977.89|20897.89|10
1731629150000|2024-11-15 00:05:50|20982.26|20902.26|20988.39|20908.39|20988.39|20908.39|20982.13|20902.13|10
1731629160000|2024-11-15 00:06:00|20989.53|20909.53|20995.07|20915.07|20995.33|20915.33|20989.53|20909.53|10
1731629170000|2024-11-15 00:06:10|20994.64|20914.64|20997.6|20917.6|20998.4|20918.4|20992.91|20912.91|10
1731629180000|2024-11-15 00:06:20|20995.27|20915.27|20995.64|20915.64|20996.36|20916.36|20994.01|20914.01|10
1731629190000|2024-11-15 00:06:30|20994.64|20914.64|20994.56|20914.56|20997.91|20917.91|20994.56|20914.56|10
1731629200000|2024-11-15 00:06:40|20994.08|20914.08|20988.31|20908.31|20994.08|20914.08|20988.31|20908.31|9
1731629210000|2024-11-15 00:06:50|20986.92|20906.92|20981.51|20901.51|20986.92|20906.92|20981.51|20901.51|10
1731629220000|2024-11-15 00:07:00|20981.06|20901.06|20982.1|20902.1|20982.1|20902.1|20977.57|20897.57|10
1731629230000|2024-11-15 00:07:10|20981.52|20901.52|20983.72|20903.72|20983.72|20903.72|20979.15|20899.15|10
1731629240000|2024-11-15 00:07:20|20983.35|20903.35|20973.52|20893.52|20983.74|20903.74|20973.52|20893.52|10
1731629250000|2024-11-15 00:07:30|20976.25|20896.25|20990.78|20910.78|20990.78|20910.78|20976|20896|10
1731629260000|2024-11-15 00:07:40|20990.11|20910.11|20992.48|20912.48|20992.48|20912.48|20989.96|20909.96|10
1731629270000|2024-11-15 00:07:50|20991.73|20911.73|20993.17|20913.17|20997.97|20917.97|20991.73|20911.73|10
1731629280000|2024-11-15 00:08:00|20992.68|20912.68|20998.39|20918.39|20999.16|20919.16|20992.68|20912.68|10
1731629290000|2024-11-15 00:08:10|20998.62|20918.62|21007.6|20927.6|21007.6|20927.6|20998.62|20918.62|10
1731629300000|2024-11-15 00:08:20|21008.48|20928.48|21015.58|20935.58|21017.96|20937.96|21008.48|20928.48|10
1731629310000|2024-11-15 00:08:30|21015.31|20935.31|21025.91|20945.91|21025.91|20945.91|21015.31|20935.31|10
1731629320000|2024-11-15 00:08:40|21026.35|20946.35|21025.96|20945.96|21027.99|20947.99|21025.96|20945.96|10
1731629330000|2024-11-15 00:08:50|21025.69|20945.69|21033.46|20953.46|21033.46|20953.46|21025.69|20945.69|9
1731629340000|2024-11-15 00:09:00|21034.57|20954.57|21036.08|20956.08|21036.89|20956.89|21032.66|20952.66|10
1731629350000|2024-11-15 00:09:10|21037.38|20957.38|21040.89|20960.89|21042.8|20962.8|21037.38|20957.38|9
1731629360000|2024-11-15 00:09:20|21039.07|20959.07|21033.75|20953.75|21039.07|20959.07|21033.75|20953.75|10
1731629370000|2024-11-15 00:09:30|21033.19|20953.19|21025.68|20945.68|21033.38|20953.38|21025.68|20945.68|10
1731629380000|2024-11-15 00:09:40|21026.48|20946.48|21026.56|20946.56|21027.59|20947.59|21025.09|20945.09|10
1731629390000|2024-11-15 00:09:50|21026.23|20946.23|21030.37|20950.37|21030.37|20950.37|21025.13|20945.13|10
1731629400000|2024-11-15 00:10:00|21032.16|20952.16|21033.16|20953.16|21033.16|20953.16|21029.53|20949.53|10
1731629410000|2024-11-15 00:10:10|21033.13|20953.13|21042.78|20962.78|21042.78|20962.78|21033.13|20953.13|10
1731629420000|2024-11-15 00:10:20|21043.77|20963.77|21054.4|20974.4|21054.4|20974.4|21043.77|20963.77|10
1731629430000|2024-11-15 00:10:30|21055.09|20975.09|21048.3|20968.3|21055.09|20975.09|21048.3|20968.3|10
1731629440000|2024-11-15 00:10:40|21049.2|20969.2|21047.81|20967.81|21050.67|20970.67|21047.07|20967.07|10
1731629450000|2024-11-15 00:10:50|21042.59|20962.59|21036|20956|21042.59|20962.59|21036|20956|10
1731629460000|2024-11-15 00:11:00|21033.42|20953.42|21030.16|20950.16|21033.42|20953.42|21025.44|20945.44|10
1731629470000|2024-11-15 00:11:10|21031.18|20951.18|21027.26|20947.26|21033.32|20953.32|21027.26|20947.26|10
1731629480000|2024-11-15 00:11:20|21027.87|20947.87|21026.49|20946.49|21029.08|20949.08|21024.92|20944.92|10
1731629490000|2024-11-15 00:11:30|21026.55|20946.55|21021.58|20941.58|21026.55|20946.55|21021.58|20941.58|10
1731629500000|2024-11-15 00:11:40|21022.16|20942.16|21020.57|20940.57|21022.16|20942.16|21020.51|20940.51|10
1731629510000|2024-11-15 00:11:50|21021.41|20941.41|21023.85|20943.85|21024.01|20944.01|21021.41|20941.41|10
1731629520000|2024-11-15 00:12:00|21025.52|20945.52|21028.23|20948.23|21028.23|20948.23|21022.19|20942.19|10
1731629530000|2024-11-15 00:12:10|21029.27|20949.27|21036.47|20956.47|21036.47|20956.47|21029.27|20949.27|10
1731629540000|2024-11-15 00:12:20|21036.64|20956.64|21043.77|20963.77|21045.16|20965.16|21035.64|20955.64|10
1731629550000|2024-11-15 00:12:30|21045.62|20965.62|21048.8|20968.8|21048.8|20968.8|21045.5|20965.5|10
1731629560000|2024-11-15 00:12:40|21046.88|20966.88|21048.79|20968.79|21048.79|20968.79|21045.56|20965.56|10
1731629570000|2024-11-15 00:12:50|21049.02|20969.02|21046.8|20966.8|21049.02|20969.02|21046.17|20966.17|10
1731629580000|2024-11-15 00:13:00|21048.96|20968.96|21051.45|20971.45|21052.23|20972.23|21048.88|20968.88|10
1731629590000|2024-11-15 00:13:10|21050.76|20970.76|21046.93|20966.93|21050.76|20970.76|21046.93|20966.93|10
1731629600000|2024-11-15 00:13:20|21047.71|20967.71|21046.71|20966.71|21047.71|20967.71|21045.37|20965.37|10
1731629610000|2024-11-15 00:13:30|21047.9|20967.9|21050.96|20970.96|21050.96|20970.96|21047.34|20967.34|10
1731629620000|2024-11-15 00:13:40|21051.73|20971.73|21065.53|20985.53|21065.53|20985.53|21049.85|20969.85|10
1731629630000|2024-11-15 00:13:50|21067.79|20987.79|21072.15|20992.15|21072.69|20992.69|21066.52|20986.52|10
1731629640000|2024-11-15 00:14:00|21076.15|20996.15|21075.4|20995.4|21076.15|20996.15|21071.45|20991.45|10
1731629650000|2024-11-15 00:14:10|21074.48|20994.48|21077.82|20997.82|21079.9|20999.9|21074.48|20994.48|10
1731629660000|2024-11-15 00:14:20|21077.1|20997.1|21073.58|20993.58|21078.02|20998.02|21073.58|20993.58|10
1731629670000|2024-11-15 00:14:30|21073.55|20993.55|21069.4|20989.4|21074.27|20994.27|21069.4|20989.4|10
1731629680000|2024-11-15 00:14:40|21069.39|20989.39|21060.45|20980.45|21069.39|20989.39|21060.45|20980.45|10
1731629690000|2024-11-15 00:14:50|21059.38|20979.38|21059.94|20979.94|21060.19|20980.19|21059.07|20979.07|10
1731629700000|2024-11-15 00:15:00|21058.62|20978.62|21048.99|20968.99|21058.78|20978.78|21048.99|20968.99|10
1731629710000|2024-11-15 00:15:10|21048.39|20968.39|21059.01|20979.01|21059.01|20979.01|21047.68|20967.68|10
1731629720000|2024-11-15 00:15:20|21058.87|20978.87|21064.37|20984.37|21067.48|20987.48|21058.87|20978.87|10
1731629730000|2024-11-15 00:15:30|21062.87|20982.87|21072.74|20992.74|21072.74|20992.74|21062.87|20982.87|10
1731629740000|2024-11-15 00:15:40|21075.96|20995.96|21082.22|21002.22|21082.57|21002.57|21075.96|20995.96|10
1731629750000|2024-11-15 00:15:50|21081.09|21001.09|21085.79|21005.79|21085.79|21005.79|21080.75|21000.75|10
1731629760000|2024-11-15 00:16:00|21085.7|21005.7|21085.49|21005.49|21086.96|21006.96|21085.05|21005.05|10
1731629770000|2024-11-15 00:16:10|21085.59|21005.59|21083.49|21003.49|21085.59|21005.59|21082.65|21002.65|10
1731629780000|2024-11-15 00:16:20|21084.91|21004.91|21085.52|21005.52|21085.52|21005.52|21084.59|21004.59|9
1731629790000|2024-11-15 00:16:30|21087.84|21007.84|21089.97|21009.97|21089.97|21009.97|21086.95|21006.95|10
1731629800000|2024-11-15 00:16:40|21090.05|21010.05|21087.97|21007.97|21090.79|21010.79|21087.57|21007.57|10
1731629810000|2024-11-15 00:16:50|21087.33|21007.33|21084.59|21004.59|21087.33|21007.33|21084.36|21004.36|10
1731629820000|2024-11-15 00:17:00|21083.53|21003.53|21078.31|20998.31|21084.62|21004.62|21078.28|20998.28|10
1731629830000|2024-11-15 00:17:10|21078.61|20998.61|21079.1|20999.1|21079.65|20999.65|21077.11|20997.11|10
1731629840000|2024-11-15 00:17:20|21079.08|20999.08|21082.34|21002.34|21082.49|21002.49|21078.96|20998.96|10
1731629850000|2024-11-15 00:17:30|21083.28|21003.28|21089.66|21009.66|21089.66|21009.66|21083.28|21003.28|10
1731629860000|2024-11-15 00:17:40|21095.52|21015.52|21104.57|21024.57|21104.57|21024.57|21095.52|21015.52|10
1731629870000|2024-11-15 00:17:50|21105.82|21025.82|21110.15|21030.15|21112.12|21032.12|21105.82|21025.82|10
1731629880000|2024-11-15 00:18:00|21109.93|21029.93|21112.77|21032.77|21112.77|21032.77|21108.13|21028.13|10
1731629890000|2024-11-15 00:18:10|21113.76|21033.76|21116.33|21036.33|21116.85|21036.85|21113.76|21033.76|9
1731629900000|2024-11-15 00:18:20|21117.72|21037.72|21121.16|21041.16|21122.76|21042.76|21117.72|21037.72|10
1731629910000|2024-11-15 00:18:30|21121.49|21041.49|21124.61|21044.61|21124.61|21044.61|21121.38|21041.38|10
1731629920000|2024-11-15 00:18:40|21122.42|21042.42|21115.12|21035.12|21122.42|21042.42|21115.12|21035.12|10
1731629930000|2024-11-15 00:18:50|21114.63|21034.63|21110.89|21030.89|21115.09|21035.09|21110.89|21030.89|10
1731629940000|2024-11-15 00:19:00|21108.9|21028.9|21105.43|21025.43|21109.15|21029.15|21105.26|21025.26|10
1731629950000|2024-11-15 00:19:10|21104.87|21024.87|21096.39|21016.39|21104.87|21024.87|21096.39|21016.39|10
1731629960000|2024-11-15 00:19:20|21096.3|21016.3|21098.4|21018.4|21098.4|21018.4|21096.13|21016.13|10
1731629970000|2024-11-15 00:19:30|21098.84|21018.84|21097.55|21017.55|21099.89|21019.89|21096.83|21016.83|10
1731629980000|2024-11-15 00:19:40|21097.16|21017.16|21093.5|21013.5|21097.16|21017.16|21092.79|21012.79|10
1731629990000|2024-11-15 00:19:50|21094.8|21014.8|21100.47|21020.47|21100.47|21020.47|21094.1|21014.1|10
1731630000000|2024-11-15 00:20:00|21101.96|21021.96|21092.63|21012.63|21101.96|21021.96|21092.63|21012.63|10
1731630010000|2024-11-15 00:20:10|21091.8|21011.8|21089.99|21009.99|21093.82|21013.82|21086.16|21006.16|10
1731630020000|2024-11-15 00:20:20|21086.77|21006.77|21079.17|20999.17|21086.77|21006.77|21079.17|20999.17|10
1731630030000|2024-11-15 00:20:30|21079.25|20999.25|21081.24|21001.24|21081.63|21001.63|21079.07|20999.07|10
1731630040000|2024-11-15 00:20:40|21084.21|21004.21|21086.32|21006.32|21086.32|21006.32|21084.21|21004.21|10
1731630050000|2024-11-15 00:20:50|21086.11|21006.11|21089.31|21009.31|21089.31|21009.31|21085.66|21005.66|10
1731630060000|2024-11-15 00:21:00|21089.51|21009.51|21087.25|21007.25|21091.63|21011.63|21086.78|21006.78|10
1731630070000|2024-11-15 00:21:10|21086.7|21006.7|21081.57|21001.57|21086.7|21006.7|21081.57|21001.57|10
1731630080000|2024-11-15 00:21:20|21081.79|21001.79|21079.09|20999.09|21081.79|21001.79|21078.35|20998.35|10
1731630090000|2024-11-15 00:21:30|21077.69|20997.69|21068.74|20988.74|21077.69|20997.69|21068.74|20988.74|10
1731630100000|2024-11-15 00:21:40|21066.79|20986.79|21063.47|20983.47|21066.79|20986.79|21063.47|20983.47|10
1731630110000|2024-11-15 00:21:50|21063.4|20983.4|21057.41|20977.41|21063.4|20983.4|21056.97|20976.97|10
1731630120000|2024-11-15 00:22:00|21057.39|20977.39|21058.65|20978.65|21059.94|20979.94|21057.39|20977.39|10
1731630130000|2024-11-15 00:22:10|21059.64|20979.64|21062.3|20982.3|21062.3|20982.3|21059.64|20979.64|10
1731630140000|2024-11-15 00:22:20|21062.69|20982.69|21065.5|20985.5|21065.5|20985.5|21060.94|20980.94|10
1731630150000|2024-11-15 00:22:30|21064.68|20984.68|21064.84|20984.84|21066.5|20986.5|21064.68|20984.68|10
1731630160000|2024-11-15 00:22:40|21062.99|20982.99|21060.44|20980.44|21063.56|20983.56|21059.71|20979.71|10
1731630170000|2024-11-15 00:22:50|21060.98|20980.98|21064.95|20984.95|21064.95|20984.95|21060.98|20980.98|10
1731630180000|2024-11-15 00:23:00|21065.97|20985.97|21069.01|20989.01|21069.01|20989.01|21065.87|20985.87|10
1731630190000|2024-11-15 00:23:10|21069.85|20989.85|21074.41|20994.41|21074.41|20994.41|21069.85|20989.85|10
1731630200000|2024-11-15 00:23:20|21073.35|20993.35|21065.52|20985.52|21073.35|20993.35|21065.52|20985.52|10
1731630210000|2024-11-15 00:23:30|21063.92|20983.92|21059.81|20979.81|21064.56|20984.56|21059.81|20979.81|10
1731630220000|2024-11-15 00:23:40|21055.15|20975.15|21050.8|20970.8|21055.15|20975.15|21049.68|20969.68|10
1731630230000|2024-11-15 00:23:50|21051.16|20971.16|21046.39|20966.39|21051.81|20971.81|21045.94|20965.94|10
1731630240000|2024-11-15 00:24:00|21045.49|20965.49|21044.2|20964.2|21046.47|20966.47|21043.75|20963.75|10
1731630250000|2024-11-15 00:24:10|21044.04|20964.04|21045.02|20965.02|21045.02|20965.02|21043.25|20963.25|10
1731630260000|2024-11-15 00:24:20|21043.32|20963.32|21034.21|20954.21|21043.57|20963.57|21034.21|20954.21|10
1731630270000|2024-11-15 00:24:30|21033.33|20953.33|21031.82|20951.82|21033.33|20953.33|21031.55|20951.55|10
1731630280000|2024-11-15 00:24:40|21031.75|20951.75|21035.79|20955.79|21036.56|20956.56|21031.15|20951.15|10
1731630290000|2024-11-15 00:24:50|21035.54|20955.54|21036.6|20956.6|21037.13|20957.13|21034.61|20954.61|10
1731630300000|2024-11-15 00:25:00|21037.33|20957.33|21034.49|20954.49|21038.69|20958.69|21033.6|20953.6|10
1731630310000|2024-11-15 00:25:10|21035.04|20955.04|21038.03|20958.03|21039.04|20959.04|21035.04|20955.04|10
1731630320000|2024-11-15 00:25:20|21038.99|20958.99|21039.44|20959.44|21040.16|20960.16|21038.45|20958.45|10
1731630330000|2024-11-15 00:25:30|21039.94|20959.94|21037.4|20957.4|21040.47|20960.47|21037.23|20957.23|10
1731630340000|2024-11-15 00:25:40|21035.9|20955.9|21040.37|20960.37|21040.55|20960.55|21032.98|20952.98|10
1731630350000|2024-11-15 00:25:50|21040.55|20960.55|21042.45|20962.45|21042.92|20962.92|21039.64|20959.64|10
1731630360000|2024-11-15 00:26:00|21042.2|20962.2|21040.21|20960.21|21044.36|20964.36|21040.21|20960.21|10
1731630370000|2024-11-15 00:26:10|21040.29|20960.29|21039.24|20959.24|21042.19|20962.19|21039.24|20959.24|10
1731630380000|2024-11-15 00:26:20|21039.61|20959.61|21032.67|20952.67|21039.61|20959.61|21031.35|20951.35|10
1731630390000|2024-11-15 00:26:30|21033.09|20953.09|21035.59|20955.59|21035.6|20955.6|21032.18|20952.18|10
1731630400000|2024-11-15 00:26:40|21036.04|20956.04|21045.07|20965.07|21045.07|20965.07|21036.04|20956.04|10
1731630410000|2024-11-15 00:26:50|21048.42|20968.42|21047.82|20967.82|21048.42|20968.42|21047.55|20967.55|10
1731630420000|2024-11-15 00:27:00|21047.48|20967.48|21051.63|20971.63|21051.63|20971.63|21047.25|20967.25|10
1731630430000|2024-11-15 00:27:10|21051.04|20971.04|21057.04|20977.04|21057.04|20977.04|21051.04|20971.04|10
1731630440000|2024-11-15 00:27:20|21058.8|20978.8|21063.79|20983.79|21064.72|20984.72|21058.8|20978.8|9
1731630450000|2024-11-15 00:27:30|21068.7|20988.7|21072.53|20992.53|21072.6|20992.6|21068.7|20988.7|10
1731630460000|2024-11-15 00:27:40|21074.68|20994.68|21077.23|20997.23|21077.66|20997.66|21074.43|20994.43|10
1731630470000|2024-11-15 00:27:50|21078.05|20998.05|21080.05|21000.05|21081.91|21001.91|21078.05|20998.05|10
1731630480000|2024-11-15 00:28:00|21080.4|21000.4|21077.75|20997.75|21080.4|21000.4|21076.6|20996.6|10
1731630490000|2024-11-15 00:28:10|21077.49|20997.49|21073.4|20993.4|21077.49|20997.49|21072.12|20992.12|10
1731630500000|2024-11-15 00:28:20|21073.83|20993.83|21069.09|20989.09|21073.83|20993.83|21069.09|20989.09|10
1731630510000|2024-11-15 00:28:30|21069.18|20989.18|21076.96|20996.96|21076.96|20996.96|21068.34|20988.34|10
1731630520000|2024-11-15 00:28:40|21076.84|20996.84|21076.98|20996.98|21076.98|20996.98|21073.44|20993.44|10
1731630530000|2024-11-15 00:28:50|21077.16|20997.16|21072.64|20992.64|21077.16|20997.16|21071.02|20991.02|10
1731630540000|2024-11-15 00:29:00|21073.87|20993.87|21072.91|20992.91|21073.87|20993.87|21072.1|20992.1|10
1731630550000|2024-11-15 00:29:10|21073.22|20993.22|21075.7|20995.7|21076.95|20996.95|21072.98|20992.98|10
1731630560000|2024-11-15 00:29:20|21075.2|20995.2|21080.56|21000.56|21080.56|21000.56|21075.05|20995.05|10
1731630570000|2024-11-15 00:29:30|21080.39|21000.39|21076.13|20996.13|21080.97|21000.97|21076.13|20996.13|10
1731630580000|2024-11-15 00:29:40|21076.2|20996.2|21082.32|21002.32|21082.49|21002.49|21076.2|20996.2|10
1731630590000|2024-11-15 00:29:50|21082.06|21002.06|21078.39|20998.39|21082.06|21002.06|21078.39|20998.39|10
1731630600000|2024-11-15 00:30:00|21077.67|20997.67|21081.73|21001.73|21081.73|21001.73|21076.75|20996.75|10
1731630610000|2024-11-15 00:30:10|21081.71|21001.71|21087.82|21007.82|21087.82|21007.82|21081.71|21001.71|10
1731630620000|2024-11-15 00:30:20|21088.7|21008.7|21097.44|21017.44|21098|21018|21088.7|21008.7|10
1731630630000|2024-11-15 00:30:30|21097.08|21017.08|21101.14|21021.14|21101.14|21021.14|21097.08|21017.08|10
1731630640000|2024-11-15 00:30:40|21099.67|21019.67|21099.16|21019.16|21100.91|21020.91|21098.64|21018.64|10
1731630650000|2024-11-15 00:30:50|21098.93|21018.93|21095.75|21015.75|21098.93|21018.93|21093.99|21013.99|10
1731630660000|2024-11-15 00:31:00|21096.36|21016.36|21088.74|21008.74|21096.36|21016.36|21088.74|21008.74|10
1731630670000|2024-11-15 00:31:10|21088.97|21008.97|21087.13|21007.13|21090.86|21010.86|21087.13|21007.13|10
1731630680000|2024-11-15 00:31:20|21086.84|21006.84|21083.93|21003.93|21086.84|21006.84|21082.28|21002.28|10
1731630690000|2024-11-15 00:31:30|21084.22|21004.22|21089.18|21009.18|21089.18|21009.18|21084.22|21004.22|10
1731630700000|2024-11-15 00:31:40|21090.21|21010.21|21091.98|21011.98|21092.38|21012.38|21089.72|21009.72|10
1731630710000|2024-11-15 00:31:50|21093.16|21013.16|21094.49|21014.49|21094.8|21014.8|21093.16|21013.16|10
1731630720000|2024-11-15 00:32:00|21094.07|21014.07|21095.16|21015.16|21095.43|21015.43|21092.22|21012.22|10
1731630730000|2024-11-15 00:32:10|21096.72|21016.72|21101.84|21021.84|21101.84|21021.84|21096.72|21016.72|10
1731630740000|2024-11-15 00:32:20|21105.83|21025.83|21097.63|21017.63|21107.31|21027.31|21097.63|21017.63|10
1731630750000|2024-11-15 00:32:30|21096.38|21016.38|21093.2|21013.2|21096.38|21016.38|21091.83|21011.83|10
1731630760000|2024-11-15 00:32:40|21092.32|21012.32|21089.62|21009.62|21094.19|21014.19|21088.28|21008.28|10
1731630770000|2024-11-15 00:32:50|21091.21|21011.21|21087.78|21007.78|21091.21|21011.21|21087.59|21007.59|10
1731630780000|2024-11-15 00:33:00|21087.71|21007.71|21087.67|21007.67|21090.03|21010.03|21087|21007|10
1731630790000|2024-11-15 00:33:10|21089.84|21009.84|21096.12|21016.12|21096.12|21016.12|21089.84|21009.84|10
1731630800000|2024-11-15 00:33:20|21096.1|21016.1|21098.76|21018.76|21098.76|21018.76|21096.1|21016.1|10
1731630810000|2024-11-15 00:33:30|21098.85|21018.85|21106.23|21026.23|21106.23|21026.23|21098.85|21018.85|10
1731630820000|2024-11-15 00:33:40|21105.51|21025.51|21111.24|21031.24|21111.24|21031.24|21105.51|21025.51|10
1731630830000|2024-11-15 00:33:50|21112.71|21032.71|21121.36|21041.36|21121.36|21041.36|21112.71|21032.71|10
1731630840000|2024-11-15 00:34:00|21121.21|21041.21|21118.1|21038.1|21121.21|21041.21|21118.1|21038.1|10
1731630850000|2024-11-15 00:34:10|21119.72|21039.72|21121.55|21041.55|21121.55|21041.55|21118.79|21038.79|10
1731630860000|2024-11-15 00:34:20|21121.29|21041.29|21121.39|21041.39|21122.6|21042.6|21121.11|21041.11|10
1731630870000|2024-11-15 00:34:30|21121.12|21041.12|21122.67|21042.67|21122.94|21042.94|21121.06|21041.06|10
1731630880000|2024-11-15 00:34:40|21123.38|21043.38|21121.57|21041.57|21123.41|21043.41|21121.57|21041.57|10
1731630890000|2024-11-15 00:34:50|21121.86|21041.86|21129.04|21049.04|21129.04|21049.04|21121.86|21041.86|10
1731630900000|2024-11-15 00:35:00|21129.33|21049.33|21132.18|21052.18|21132.18|21052.18|21129.15|21049.15|10
1731630910000|2024-11-15 00:35:10|21132.17|21052.17|21137.77|21057.77|21137.94|21057.94|21132.17|21052.17|10
1731630920000|2024-11-15 00:35:20|21136.06|21056.06|21137.86|21057.86|21138.17|21058.17|21136.06|21056.06|10
1731630930000|2024-11-15 00:35:30|21137.42|21057.42|21138.18|21058.18|21139.03|21059.03|21136.57|21056.57|10
1731630940000|2024-11-15 00:35:40|21137.84|21057.84|21140.44|21060.44|21141.77|21061.77|21136.25|21056.25|10
1731630950000|2024-11-15 00:35:50|21140.25|21060.25|21140.82|21060.82|21143.51|21063.51|21140.25|21060.25|10
1731630960000|2024-11-15 00:36:00|21140.88|21060.88|21141.94|21061.94|21143.81|21063.81|21140.78|21060.78|10
1731630970000|2024-11-15 00:36:10|21143.11|21063.11|21144.05|21064.05|21145.37|21065.37|21143.07|21063.07|10
1731630980000|2024-11-15 00:36:20|21143.95|21063.95|21143.18|21063.18|21144.54|21064.54|21141.94|21061.94|10
1731630990000|2024-11-15 00:36:30|21143.59|21063.59|21144.7|21064.7|21144.7|21064.7|21141.68|21061.68|10
1731631000000|2024-11-15 00:36:40|21145.12|21065.12|21148|21068|21148.1|21068.1|21145.09|21065.09|10
1731631010000|2024-11-15 00:36:50|21148.34|21068.34|21149.65|21069.65|21149.77|21069.77|21148.34|21068.34|10
1731631020000|2024-11-15 00:37:00|21150.03|21070.03|21153.04|21073.04|21153.26|21073.26|21149.19|21069.19|10
1731631030000|2024-11-15 00:37:10|21152.45|21072.45|21155.15|21075.15|21155.57|21075.57|21150.48|21070.48|10
1731631040000|2024-11-15 00:37:20|21155.34|21075.34|21155.34|21075.34|21155.99|21075.99|21154.12|21074.12|9
1731631050000|2024-11-15 00:37:30|21155.76|21075.76|21156.64|21076.64|21156.64|21076.64|21152.56|21072.56|10
1731631060000|2024-11-15 00:37:40|21155.3|21075.3|21152.84|21072.84|21155.3|21075.3|21152.72|21072.72|10
1731631070000|2024-11-15 00:37:50|21154.71|21074.71|21149.68|21069.68|21154.84|21074.84|21149.68|21069.68|10
1731631080000|2024-11-15 00:38:00|21149.07|21069.07|21147.54|21067.54|21149.07|21069.07|21147.54|21067.54|9
1731631090000|2024-11-15 00:38:10|21146.92|21066.92|21141.73|21061.73|21146.92|21066.92|21140.38|21060.38|10
1731631100000|2024-11-15 00:38:20|21141.88|21061.88|21145.86|21065.86|21146.45|21066.45|21141.88|21061.88|10
1731631110000|2024-11-15 00:38:30|21145.43|21065.43|21149.59|21069.59|21150.57|21070.57|21145.43|21065.43|10
1731631120000|2024-11-15 00:38:40|21150.26|21070.26|21148.94|21068.94|21151.8|21071.8|21148.43|21068.43|10
1731631130000|2024-11-15 00:38:50|21148.98|21068.98|21149.01|21069.01|21149.6|21069.6|21148.86|21068.86|10
1731631140000|2024-11-15 00:39:00|21148.35|21068.35|21149.17|21069.17|21149.5|21069.5|21147.85|21067.85|10
1731631150000|2024-11-15 00:39:10|21148.84|21068.84|21150.51|21070.51|21150.51|21070.51|21148.53|21068.53|10
1731631160000|2024-11-15 00:39:20|21150.23|21070.23|21154.26|21074.26|21154.26|21074.26|21150.23|21070.23|10
1731631170000|2024-11-15 00:39:30|21154.68|21074.68|21153.95|21073.95|21156.24|21076.24|21153.95|21073.95|10
1731631180000|2024-11-15 00:39:40|21153.09|21073.09|21149.37|21069.37|21154|21074|21149.16|21069.16|10
1731631190000|2024-11-15 00:39:50|21149.64|21069.64|21147.18|21067.18|21149.74|21069.74|21147.18|21067.18|10
1731631200000|2024-11-15 00:40:00|21147.17|21067.17|21144.88|21064.88|21147.2|21067.2|21144.88|21064.88|10
1731631210000|2024-11-15 00:40:10|21145.42|21065.42|21147.76|21067.76|21147.76|21067.76|21145.24|21065.24|10
1731631220000|2024-11-15 00:40:20|21147.52|21067.52|21148.49|21068.49|21148.49|21068.49|21147.26|21067.26|10
1731631230000|2024-11-15 00:40:30|21148.45|21068.45|21145.76|21065.76|21148.94|21068.94|21145.76|21065.76|10
1731631240000|2024-11-15 00:40:40|21145.91|21065.91|21140.6|21060.6|21145.91|21065.91|21140.6|21060.6|10
1731631250000|2024-11-15 00:40:50|21140.41|21060.41|21136.3|21056.3|21140.46|21060.46|21136.3|21056.3|9
1731631260000|2024-11-15 00:41:00|21136.03|21056.03|21134.65|21054.65|21136.56|21056.56|21134.16|21054.16|10
1731631270000|2024-11-15 00:41:10|21134.18|21054.18|21138.22|21058.22|21138.44|21058.44|21133.41|21053.41|10
1731631280000|2024-11-15 00:41:20|21138.47|21058.47|21132.47|21052.47|21138.47|21058.47|21132.47|21052.47|10
1731631290000|2024-11-15 00:41:30|21127.27|21047.27|21121.26|21041.26|21127.27|21047.27|21121.26|21041.26|9
1731631300000|2024-11-15 00:41:40|21119.14|21039.14|21116.05|21036.05|21119.14|21039.14|21114.33|21034.33|10
1731631310000|2024-11-15 00:41:50|21117.1|21037.1|21113.98|21033.98|21117.1|21037.1|21113.21|21033.21|10
1731631320000|2024-11-15 00:42:00|21114.04|21034.04|21113.13|21033.13|21114.71|21034.71|21113.13|21033.13|10
1731631330000|2024-11-15 00:42:10|21112.36|21032.36|21114.62|21034.62|21114.62|21034.62|21111.75|21031.75|10
1731631340000|2024-11-15 00:42:20|21114.54|21034.54|21114.79|21034.79|21117.48|21037.48|21114.06|21034.06|10
1731631350000|2024-11-15 00:42:30|21114.23|21034.23|21112.86|21032.86|21114.23|21034.23|21112.15|21032.15|10
1731631360000|2024-11-15 00:42:40|21112.8|21032.8|21106.51|21026.51|21113.23|21033.23|21106.48|21026.48|10
1731631370000|2024-11-15 00:42:50|21106.76|21026.76|21105.57|21025.57|21108.11|21028.11|21105.57|21025.57|10
1731631380000|2024-11-15 00:43:00|21105.3|21025.3|21098.71|21018.71|21105.3|21025.3|21098.71|21018.71|10
1731631390000|2024-11-15 00:43:10|21098.2|21018.2|21093.45|21013.45|21098.2|21018.2|21093.45|21013.45|10
1731631400000|2024-11-15 00:43:20|21092.88|21012.88|21094.42|21014.42|21094.42|21014.42|21092.69|21012.69|10
1731631410000|2024-11-15 00:43:30|21094.78|21014.78|21086.28|21006.28|21095.75|21015.75|21086.28|21006.28|10
1731631420000|2024-11-15 00:43:40|21086.72|21006.72|21083.96|21003.96|21086.89|21006.89|21083.96|21003.96|10
1731631430000|2024-11-15 00:43:50|21084.36|21004.36|21080.91|21000.91|21085.35|21005.35|21080.6|21000.6|10
1731631440000|2024-11-15 00:44:00|21079.78|20999.78|21080.41|21000.41|21082.64|21002.64|21079.78|20999.78|10
1731631450000|2024-11-15 00:44:10|21079.32|20999.32|21079.74|20999.74|21081.08|21001.08|21078.71|20998.71|10
1731631460000|2024-11-15 00:44:20|21079.92|20999.92|21078.52|20998.52|21079.92|20999.92|21078.38|20998.38|10
1731631470000|2024-11-15 00:44:30|21078.72|20998.72|21075.03|20995.03|21078.92|20998.92|21075.03|20995.03|10
1731631480000|2024-11-15 00:44:40|21074.64|20994.64|21065.37|20985.37|21074.64|20994.64|21065.37|20985.37|10
1731631490000|2024-11-15 00:44:50|21064.99|20984.99|21058.15|20978.15|21064.99|20984.99|21058.15|20978.15|10
1731631500000|2024-11-15 00:45:00|21058.54|20978.54|21059.13|20979.13|21059.49|20979.49|21058.54|20978.54|10
1731631510000|2024-11-15 00:45:10|21060.45|20980.45|21067.89|20987.89|21067.89|20987.89|21059.31|20979.31|10
1731631520000|2024-11-15 00:45:20|21068.93|20988.93|21067.63|20987.63|21069.29|20989.29|21065.81|20985.81|10
1731631530000|2024-11-15 00:45:30|21067.05|20987.05|21069.56|20989.56|21069.56|20989.56|21067.05|20987.05|10
1731631540000|2024-11-15 00:45:40|21067.87|20987.87|21068.59|20988.59|21070.38|20990.38|21067.69|20987.69|10
1731631550000|2024-11-15 00:45:50|21069.59|20989.59|21075.83|20995.83|21075.83|20995.83|21068.02|20988.02|10
1731631560000|2024-11-15 00:46:00|21075.59|20995.59|21073.01|20993.01|21077.75|20997.75|21073.01|20993.01|10
1731631570000|2024-11-15 00:46:10|21072.2|20992.2|21068.82|20988.82|21072.2|20992.2|21068.47|20988.47|10
1731631580000|2024-11-15 00:46:20|21069.25|20989.25|21069.75|20989.75|21069.75|20989.75|21068.28|20988.28|10
1731631590000|2024-11-15 00:46:30|21069.89|20989.89|21069.2|20989.2|21071.24|20991.24|21069.09|20989.09|10
1731631600000|2024-11-15 00:46:40|21068.97|20988.97|21066.95|20986.95|21068.97|20988.97|21066.95|20986.95|10
1731631610000|2024-11-15 00:46:50|21068.56|20988.56|21065.18|20985.18|21069.05|20989.05|21065|20985|10
1731631620000|2024-11-15 00:47:00|21065.36|20985.36|21068.85|20988.85|21068.94|20988.94|21065.36|20985.36|10
1731631630000|2024-11-15 00:47:10|21069.5|20989.5|21070.45|20990.45|21071.73|20991.73|21069.5|20989.5|10
1731631640000|2024-11-15 00:47:20|21069.75|20989.75|21068.36|20988.36|21069.78|20989.78|21068.36|20988.36|10
1731631650000|2024-11-15 00:47:30|21068.91|20988.91|21066.69|20986.69|21068.91|20988.91|21066.67|20986.67|10
1731631660000|2024-11-15 00:47:40|21066.17|20986.17|21064.47|20984.47|21066.17|20986.17|21064.44|20984.44|10
1731631670000|2024-11-15 00:47:50|21063.9|20983.9|21062.15|20982.15|21064.11|20984.11|21061.63|20981.63|9
1731631680000|2024-11-15 00:48:00|21062.33|20982.33|21061.87|20981.87|21062.33|20982.33|21059.3|20979.3|10
1731631690000|2024-11-15 00:48:10|21062.43|20982.43|21063.18|20983.18|21063.18|20983.18|21059.81|20979.81|10
1731631700000|2024-11-15 00:48:20|21063.72|20983.72|21067.49|20987.49|21068.69|20988.69|21063.72|20983.72|10
1731631710000|2024-11-15 00:48:30|21067.57|20987.57|21062.79|20982.79|21067.57|20987.57|21062.55|20982.55|10
1731631720000|2024-11-15 00:48:40|21062.97|20982.97|21067.77|20987.77|21067.77|20987.77|21062.97|20982.97|9
1731631730000|2024-11-15 00:48:50|21067.47|20987.47|21062.53|20982.53|21067.47|20987.47|21062.53|20982.53|10
1731631740000|2024-11-15 00:49:00|21060.9|20980.9|21054.07|20974.07|21060.9|20980.9|21052.37|20972.37|10
1731631750000|2024-11-15 00:49:10|21052.77|20972.77|21038.02|20958.02|21052.77|20972.77|21038.02|20958.02|10
1731631760000|2024-11-15 00:49:20|21036.22|20956.22|21023.38|20943.38|21036.22|20956.22|21023.38|20943.38|10
1731631770000|2024-11-15 00:49:30|21023.34|20943.34|21020.29|20940.29|21025.08|20945.08|21020.29|20940.29|10
1731631780000|2024-11-15 00:49:40|21020|20940|21008.45|20928.45|21020|20940|21008.45|20928.45|10
1731631790000|2024-11-15 00:49:50|21008|20928|21002.45|20922.45|21010.4|20930.4|21002.28|20922.28|10
1731631800000|2024-11-15 00:50:00|21002.08|20922.08|20995.34|20915.34|21002.08|20922.08|20995.24|20915.24|10
1731631810000|2024-11-15 00:50:10|20995.31|20915.31|21005.58|20925.58|21005.58|20925.58|20994.48|20914.48|10
1731631820000|2024-11-15 00:50:20|21008.35|20928.35|21015.71|20935.71|21015.71|20935.71|21008.35|20928.35|10
1731631830000|2024-11-15 00:50:30|21013.63|20933.63|21007.67|20927.67|21013.63|20933.63|21007.63|20927.63|10
1731631840000|2024-11-15 00:50:40|21007.92|20927.92|21000.25|20920.25|21009.4|20929.4|21000.25|20920.25|10
1731631850000|2024-11-15 00:50:50|20999.2|20919.2|20990.04|20910.04|20999.2|20919.2|20989.55|20909.55|10
1731631860000|2024-11-15 00:51:00|20991.12|20911.12|20994.87|20914.87|20994.87|20914.87|20991.12|20911.12|10
1731631870000|2024-11-15 00:51:10|20995.16|20915.16|20996.33|20916.33|20996.33|20916.33|20987.43|20907.43|10
1731631880000|2024-11-15 00:51:20|20996.18|20916.18|20997.08|20917.08|21000.5|20920.5|20996.18|20916.18|9
1731631890000|2024-11-15 00:51:30|20997.44|20917.44|20998.38|20918.38|20999.74|20919.74|20997.44|20917.44|9
1731631900000|2024-11-15 00:51:40|20998.3|20918.3|21001.3|20921.3|21002.42|20922.42|20998.3|20918.3|10
1731631910000|2024-11-15 00:51:50|21001.27|20921.27|21006.68|20926.68|21006.68|20926.68|21001.07|20921.07|10
1731631920000|2024-11-15 00:52:00|21007.78|20927.78|20996.99|20916.99|21008.55|20928.55|20996.99|20916.99|10
1731631930000|2024-11-15 00:52:10|20997.57|20917.57|20997.51|20917.51|20998.72|20918.72|20997.51|20917.51|10
1731631940000|2024-11-15 00:52:20|20998.94|20918.94|21005.5|20925.5|21005.5|20925.5|20998.94|20918.94|10
1731631950000|2024-11-15 00:52:30|21007.16|20927.16|21009.08|20929.08|21009.8|20929.8|21007.16|20927.16|10
1731631960000|2024-11-15 00:52:40|21009.43|20929.43|21011.28|20931.28|21011.62|20931.62|21009.12|20929.12|9
1731631970000|2024-11-15 00:52:50|21007.75|20927.75|21008.04|20928.04|21008.04|20928.04|21005.79|20925.79|10
1731631980000|2024-11-15 00:53:00|21008.44|20928.44|21013.3|20933.3|21013.43|20933.43|21008.38|20928.38|10
1731631990000|2024-11-15 00:53:10|21011.87|20931.87|21013.14|20933.14|21013.14|20933.14|21009.38|20929.38|10
1731632000000|2024-11-15 00:53:20|21013.12|20933.12|21013.1|20933.1|21013.15|20933.15|21012.61|20932.61|10
1731632010000|2024-11-15 00:53:30|21012.51|20932.51|21019.67|20939.67|21024.99|20944.99|21011.31|20931.31|10
1731632020000|2024-11-15 00:53:40|21020.18|20940.18|21016.43|20936.43|21020.18|20940.18|21014.82|20934.82|10
1731632030000|2024-11-15 00:53:50|21015.57|20935.57|21013.29|20933.29|21015.81|20935.81|21013.29|20933.29|9
1731632040000|2024-11-15 00:54:00|21012.61|20932.61|21014.16|20934.16|21014.16|20934.16|21012.14|20932.14|10
1731632050000|2024-11-15 00:54:10|21014.65|20934.65|21012.07|20932.07|21015.35|20935.35|21010.7|20930.7|10
1731632060000|2024-11-15 00:54:20|21011.2|20931.2|21007.05|20927.05|21011.2|20931.2|21006.6|20926.6|10
1731632070000|2024-11-15 00:54:30|21007.22|20927.22|21004.68|20924.68|21007.22|20927.22|21004.68|20924.68|10
1731632080000|2024-11-15 00:54:40|21004.56|20924.56|21003.99|20923.99|21007.9|20927.9|21003.99|20923.99|10
1731632090000|2024-11-15 00:54:50|21003.08|20923.08|20999.83|20919.83|21003.08|20923.08|20999.83|20919.83|9
1731632100000|2024-11-15 00:55:00|20999.89|20919.89|20995.58|20915.58|21000.13|20920.13|20994.63|20914.63|10
1731632110000|2024-11-15 00:55:10|20993.63|20913.63|20997.16|20917.16|20997.16|20917.16|20991.64|20911.64|10
1731632120000|2024-11-15 00:55:20|20998.14|20918.14|21001.79|20921.79|21001.88|20921.88|20998.14|20918.14|10
1731632130000|2024-11-15 00:55:30|21001.7|20921.7|21000.75|20920.75|21003.68|20923.68|20998.87|20918.87|10
1731632140000|2024-11-15 00:55:40|21000.71|20920.71|21003.91|20923.91|21003.91|20923.91|21000.67|20920.67|10
1731632150000|2024-11-15 00:55:50|21002.91|20922.91|21002.46|20922.46|21003.17|20923.17|21002.22|20922.22|10
1731632160000|2024-11-15 00:56:00|21002.35|20922.35|20997.91|20917.91|21002.35|20922.35|20996.83|20916.83|10
1731632170000|2024-11-15 00:56:10|20998.62|20918.62|20996.62|20916.62|20998.62|20918.62|20996.25|20916.25|10
1731632180000|2024-11-15 00:56:20|20996.51|20916.51|20996|20916|20996.56|20916.56|20995.06|20915.06|10
1731632190000|2024-11-15 00:56:30|20996.32|20916.32|20986.44|20906.44|20996.32|20916.32|20986.44|20906.44|10
1731632200000|2024-11-15 00:56:40|20986.21|20906.21|20983.4|20903.4|20986.21|20906.21|20982.22|20902.22|9
1731632210000|2024-11-15 00:56:50|20984.72|20904.72|20987.05|20907.05|20988.57|20908.57|20984.72|20904.72|10
1731632220000|2024-11-15 00:57:00|20985.93|20905.93|20967.53|20887.53|20985.93|20905.93|20967.53|20887.53|10
1731632230000|2024-11-15 00:57:10|20966.97|20886.97|20963.96|20883.96|20966.97|20886.97|20963.96|20883.96|10
1731632240000|2024-11-15 00:57:20|20963.52|20883.52|20955.86|20875.86|20963.52|20883.52|20955.86|20875.86|10
1731632250000|2024-11-15 00:57:30|20954.39|20874.39|20954.4|20874.4|20954.92|20874.92|20953.26|20873.26|10
1731632260000|2024-11-15 00:57:40|20954.6|20874.6|20948.36|20868.36|20954.6|20874.6|20948.36|20868.36|10
1731632270000|2024-11-15 00:57:50|20948.09|20868.09|20944.8|20864.8|20948.26|20868.26|20944.8|20864.8|9
1731632280000|2024-11-15 00:58:00|20945.3|20865.3|20943.8|20863.8|20947.66|20867.66|20943.8|20863.8|10
1731632290000|2024-11-15 00:58:10|20943.17|20863.17|20935.27|20855.27|20943.17|20863.17|20935.27|20855.27|9
1731632300000|2024-11-15 00:58:20|20934.94|20854.94|20937.57|20857.57|20938.35|20858.35|20934.94|20854.94|10
1731632310000|2024-11-15 00:58:30|20939.72|20859.72|20944.39|20864.39|20944.65|20864.65|20939.72|20859.72|10
1731632320000|2024-11-15 00:58:40|20944.93|20864.93|20947.57|20867.57|20948.55|20868.55|20944.93|20864.93|10
1731632330000|2024-11-15 00:58:50|20946.91|20866.91|20943.76|20863.76|20947.29|20867.29|20943.76|20863.76|10
1731632340000|2024-11-15 00:59:00|20943.61|20863.61|20940.06|20860.06|20943.61|20863.61|20940.06|20860.06|10
1731632350000|2024-11-15 00:59:10|20940.14|20860.14|20934.01|20854.01|20940.14|20860.14|20934.01|20854.01|10
1731632360000|2024-11-15 00:59:20|20933.92|20853.92|20931.54|20851.54|20933.92|20853.92|20931.26|20851.26|10
1731632370000|2024-11-15 00:59:30|20931.97|20851.97|20929.08|20849.08|20933.67|20853.67|20928.87|20848.87|10
1731632380000|2024-11-15 00:59:40|20930.26|20850.26|20933.74|20853.74|20934.07|20854.07|20930.26|20850.26|10
1731632390000|2024-11-15 00:59:50|20933.77|20853.77|20933.12|20853.12|20934.25|20854.25|20932.97|20852.97|10
1731632400000|2024-11-15 01:00:00|20932.17|20852.17|20935.14|20855.14|20935.14|20855.14|20932.17|20852.17|10
1731632410000|2024-11-15 01:00:10|20935.67|20855.67|20940.38|20860.38|20940.38|20860.38|20935.67|20855.67|10
1731632420000|2024-11-15 01:00:20|20941.71|20861.71|20952.84|20872.84|20952.84|20872.84|20941.71|20861.71|10
1731632430000|2024-11-15 01:00:30|20952.7|20872.7|20952.8|20872.8|20952.8|20872.8|20950.74|20870.74|9
1731632440000|2024-11-15 01:00:40|20953.88|20873.88|20957.83|20877.83|20958.49|20878.49|20953.71|20873.71|10
1731632450000|2024-11-15 01:00:50|20955.64|20875.64|20952.54|20872.54|20956.75|20876.75|20952.54|20872.54|9
1731632460000|2024-11-15 01:01:00|20952.26|20872.26|20950.83|20870.83|20953.09|20873.09|20950.83|20870.83|10
1731632470000|2024-11-15 01:01:10|20949.23|20869.23|20948.1|20868.1|20949.23|20869.23|20946.83|20866.83|10
1731632480000|2024-11-15 01:01:20|20951.77|20871.77|20961.57|20881.57|20961.76|20881.76|20951.77|20871.77|10
1731632490000|2024-11-15 01:01:30|20961.49|20881.49|20968.97|20888.97|20968.97|20888.97|20961.49|20881.49|10
1731632500000|2024-11-15 01:01:40|20968.25|20888.25|20965.9|20885.9|20968.25|20888.25|20964.59|20884.59|10
1731632510000|2024-11-15 01:01:50|20964.26|20884.26|20961.04|20881.04|20964.26|20884.26|20960.06|20880.06|10
1731632520000|2024-11-15 01:02:00|20961.01|20881.01|20964.82|20884.82|20966.43|20886.43|20961.01|20881.01|10
1731632530000|2024-11-15 01:02:10|20964.57|20884.57|20951.68|20871.68|20964.57|20884.57|20951.68|20871.68|10
1731632540000|2024-11-15 01:02:20|20949.95|20869.95|20931.14|20851.14|20949.95|20869.95|20931.14|20851.14|10
1731632550000|2024-11-15 01:02:30|20930.57|20850.57|20926.91|20846.91|20931.27|20851.27|20926.91|20846.91|10
1731632560000|2024-11-15 01:02:40|20926.75|20846.75|20917.78|20837.78|20926.75|20846.75|20917.3|20837.3|10
1731632570000|2024-11-15 01:02:50|20917.96|20837.96|20923.14|20843.14|20923.14|20843.14|20917.96|20837.96|10
1731632580000|2024-11-15 01:03:00|20923.34|20843.34|20929.2|20849.2|20929.88|20849.88|20923.34|20843.34|10
1731632590000|2024-11-15 01:03:10|20927.94|20847.94|20929.24|20849.24|20929.24|20849.24|20924.26|20844.26|10
1731632600000|2024-11-15 01:03:20|20930.29|20850.29|20948.7|20868.7|20948.7|20868.7|20930.29|20850.29|10
1731632610000|2024-11-15 01:03:30|20949.27|20869.27|20951.99|20871.99|20951.99|20871.99|20948.14|20868.14|10
1731632620000|2024-11-15 01:03:40|20954.93|20874.93|20969.57|20889.57|20969.57|20889.57|20954.93|20874.93|10
1731632630000|2024-11-15 01:03:50|20970.79|20890.79|20975.35|20895.35|20975.35|20895.35|20968.5|20888.5|10
1731632640000|2024-11-15 01:04:00|20975.92|20895.92|20972.69|20892.69|20976.43|20896.43|20972.69|20892.69|10
1731632650000|2024-11-15 01:04:10|20972.34|20892.34|20970.31|20890.31|20972.34|20892.34|20970.31|20890.31|9
1731632660000|2024-11-15 01:04:20|20970.41|20890.41|20976.42|20896.42|20976.42|20896.42|20970.41|20890.41|10
1731632670000|2024-11-15 01:04:30|20976.73|20896.73|20987.54|20907.54|20987.54|20907.54|20976.73|20896.73|10
1731632680000|2024-11-15 01:04:40|20987.86|20907.86|20988.29|20908.29|20988.29|20908.29|20987.24|20907.24|10
1731632690000|2024-11-15 01:04:50|20988.86|20908.86|20992.4|20912.4|20992.4|20912.4|20988.77|20908.77|10
1731632700000|2024-11-15 01:05:00|20993.9|20913.9|21011.36|20931.36|21011.36|20931.36|20993.9|20913.9|10
1731632710000|2024-11-15 01:05:10|21011.71|20931.71|21009.41|20929.41|21016.91|20936.91|21009.41|20929.41|10
1731632720000|2024-11-15 01:05:20|21011.04|20931.04|21012.44|20932.44|21016.03|20936.03|21009.47|20929.47|10
1731632730000|2024-11-15 01:05:30|21013.73|20933.73|21014.3|20934.3|21021.23|20941.23|21013.73|20933.73|10
1731632740000|2024-11-15 01:05:40|21013.16|20933.16|21008.79|20928.79|21014.31|20934.31|21008.79|20928.79|10
1731632750000|2024-11-15 01:05:50|21008.58|20928.58|21009.86|20929.86|21010.28|20930.28|21007.67|20927.67|10
1731632760000|2024-11-15 01:06:00|21009.34|20929.34|21002.69|20922.69|21010.25|20930.25|21002.69|20922.69|10
1731632770000|2024-11-15 01:06:10|21002.21|20922.21|21002.02|20922.02|21004.12|20924.12|21001.63|20921.63|10
1731632780000|2024-11-15 01:06:20|21000.75|20920.75|21005.93|20925.93|21005.93|20925.93|21000.75|20920.75|10
1731632790000|2024-11-15 01:06:30|21004.15|20924.15|21005.37|20925.37|21005.57|20925.57|21001.64|20921.64|10
1731632800000|2024-11-15 01:06:40|21005.71|20925.71|21004.79|20924.79|21007.3|20927.3|21004.18|20924.18|10
1731632810000|2024-11-15 01:06:50|21005.7|20925.7|21013.48|20933.48|21014.1|20934.1|21005.7|20925.7|10
1731632820000|2024-11-15 01:07:00|21013.38|20933.38|21014.92|20934.92|21016.78|20936.78|21012.48|20932.48|10
1731632830000|2024-11-15 01:07:10|21014.84|20934.84|21013.03|20933.03|21017.23|20937.23|21013.03|20933.03|10
1731632840000|2024-11-15 01:07:20|21013.99|20933.99|21008.43|20928.43|21014.82|20934.82|21008.43|20928.43|10
1731632850000|2024-11-15 01:07:30|21007.62|20927.62|21007.99|20927.99|21008.81|20928.81|21006.52|20926.52|10
1731632860000|2024-11-15 01:07:40|21008.26|20928.26|21013.57|20933.57|21013.57|20933.57|21008.26|20928.26|10
1731632870000|2024-11-15 01:07:50|21014.96|20934.96|21024.83|20944.83|21024.83|20944.83|21014.96|20934.96|10
1731632880000|2024-11-15 01:08:00|21023.62|20943.62|21022.29|20942.29|21025.62|20945.62|21022.29|20942.29|10
1731632890000|2024-11-15 01:08:10|21021.91|20941.91|21018.67|20938.67|21021.91|20941.91|21018.48|20938.48|10
1731632900000|2024-11-15 01:08:20|21018.81|20938.81|21015.01|20935.01|21018.81|20938.81|21015.01|20935.01|10
1731632910000|2024-11-15 01:08:30|21014.9|20934.9|21010.78|20930.78|21016.11|20936.11|21010.78|20930.78|10
1731632920000|2024-11-15 01:08:40|21010.45|20930.45|21010|20930|21010.45|20930.45|21007.42|20927.42|10
1731632930000|2024-11-15 01:08:50|21008.75|20928.75|21009.28|20929.28|21010.26|20930.26|21008.75|20928.75|10
1731632940000|2024-11-15 01:09:00|21009.73|20929.73|21009.81|20929.81|21015.68|20935.68|21009.15|20929.15|10
1731632950000|2024-11-15 01:09:10|21009.42|20929.42|20999.7|20919.7|21010.18|20930.18|20999.7|20919.7|10
1731632960000|2024-11-15 01:09:20|20999.27|20919.27|20988.96|20908.96|20999.27|20919.27|20988.96|20908.96|10
1731632970000|2024-11-15 01:09:30|20987.95|20907.95|20984.6|20904.6|20987.95|20907.95|20984.04|20904.04|10
1731632980000|2024-11-15 01:09:40|20985.9|20905.9|20983.57|20903.57|20986.3|20906.3|20981.67|20901.67|10
1731632990000|2024-11-15 01:09:50|20983.41|20903.41|20977.61|20897.61|20983.41|20903.41|20977.61|20897.61|10
1731633000000|2024-11-15 01:10:00|20977.19|20897.19|20975.49|20895.49|20977.19|20897.19|20974.65|20894.65|10
1731633010000|2024-11-15 01:10:10|20975.56|20895.56|20971.33|20891.33|20975.7|20895.7|20970.73|20890.73|10
1731633020000|2024-11-15 01:10:20|20971.22|20891.22|20968.33|20888.33|20971.22|20891.22|20967.05|20887.05|10
1731633030000|2024-11-15 01:10:30|20968.34|20888.34|20970.15|20890.15|20970.36|20890.36|20968.34|20888.34|10
1731633040000|2024-11-15 01:10:40|20969.63|20889.63|20967.37|20887.37|20969.63|20889.63|20967.29|20887.29|10
1731633050000|2024-11-15 01:10:50|20967.25|20887.25|20964.18|20884.18|20967.25|20887.25|20964.18|20884.18|10
1731633060000|2024-11-15 01:11:00|20963.17|20883.17|20946.4|20866.4|20963.17|20883.17|20946.4|20866.4|10
1731633070000|2024-11-15 01:11:10|20946.13|20866.13|20936.7|20856.7|20946.13|20866.13|20936.7|20856.7|10
1731633080000|2024-11-15 01:11:20|20937.76|20857.76|20924.41|20844.41|20938.13|20858.13|20924.41|20844.41|10
1731633090000|2024-11-15 01:11:30|20922.93|20842.93|20900.77|20820.77|20922.93|20842.93|20900.77|20820.77|10
1731633100000|2024-11-15 01:11:40|20898.84|20818.84|20888.87|20808.87|20898.84|20818.84|20888.34|20808.34|10
1731633110000|2024-11-15 01:11:50|20886.19|20806.19|20886.25|20806.25|20889.53|20809.53|20885.9|20805.9|10
1731633120000|2024-11-15 01:12:00|20886.17|20806.17|20886.8|20806.8|20886.8|20806.8|20885.6|20805.6|10
1731633130000|2024-11-15 01:12:10|20885.99|20805.99|20880.73|20800.73|20886.34|20806.34|20880.73|20800.73|10
1731633140000|2024-11-15 01:12:20|20879|20799|20869.52|20789.52|20879.07|20799.07|20869.52|20789.52|10
1731633150000|2024-11-15 01:12:30|20869.28|20789.28|20866.6|20786.6|20869.28|20789.28|20862.8|20782.8|10
1731633160000|2024-11-15 01:12:40|20866.66|20786.66|20863.74|20783.74|20867.12|20787.12|20863.74|20783.74|10
1731633170000|2024-11-15 01:12:50|20864.39|20784.39|20866.19|20786.19|20866.19|20786.19|20864.37|20784.37|10
1731633180000|2024-11-15 01:13:00|20867.3|20787.3|20862.86|20782.86|20867.3|20787.3|20862.86|20782.86|10
1731633190000|2024-11-15 01:13:10|20863.02|20783.02|20864.79|20784.79|20866.76|20786.76|20863.02|20783.02|10
1731633200000|2024-11-15 01:13:20|20860.96|20780.96|20865.3|20785.3|20865.3|20785.3|20860.65|20780.65|10
1731633210000|2024-11-15 01:13:30|20867.01|20787.01|20866.32|20786.32|20868.11|20788.11|20866.32|20786.32|10
1731633220000|2024-11-15 01:13:40|20866.37|20786.37|20863.36|20783.36|20867.89|20787.89|20863.36|20783.36|10
1731633230000|2024-11-15 01:13:50|20860.06|20780.06|20867.95|20787.95|20867.95|20787.95|20860.06|20780.06|10
1731633240000|2024-11-15 01:14:00|20868.14|20788.14|20879.34|20799.34|20879.34|20799.34|20866.79|20786.79|10
1731633250000|2024-11-15 01:14:10|20878.9|20798.9|20877.42|20797.42|20878.92|20798.92|20877.42|20797.42|10
1731633260000|2024-11-15 01:14:20|20877.26|20797.26|20875.65|20795.65|20877.26|20797.26|20874.59|20794.59|10
1731633270000|2024-11-15 01:14:30|20875.84|20795.84|20879.82|20799.82|20879.82|20799.82|20875.6|20795.6|10
1731633280000|2024-11-15 01:14:40|20878.99|20798.99|20879.98|20799.98|20880.19|20800.19|20878.99|20798.99|10
1731633290000|2024-11-15 01:14:50|20879.83|20799.83|20880.58|20800.58|20880.67|20800.67|20879.68|20799.68|10
1731633300000|2024-11-15 01:15:00|20878.35|20798.35|20882.54|20802.54|20882.54|20802.54|20878.35|20798.35|10
1731633310000|2024-11-15 01:15:10|20882.5|20802.5|20890.84|20810.84|20891.2|20811.2|20882.5|20802.5|10
1731633320000|2024-11-15 01:15:20|20888.25|20808.25|20883.6|20803.6|20888.25|20808.25|20881.6|20801.6|10
1731633330000|2024-11-15 01:15:30|20882.21|20802.21|20870.63|20790.63|20882.21|20802.21|20870.63|20790.63|10
1731633340000|2024-11-15 01:15:40|20869.18|20789.18|20865.2|20785.2|20869.18|20789.18|20864.53|20784.53|10
1731633350000|2024-11-15 01:15:50|20865.58|20785.58|20870.27|20790.27|20870.27|20790.27|20863.91|20783.91|10
1731633360000|2024-11-15 01:16:00|20869.85|20789.85|20869.64|20789.64|20869.85|20789.85|20867.27|20787.27|10
1731633370000|2024-11-15 01:16:10|20870.69|20790.69|20871.97|20791.97|20872.94|20792.94|20869.54|20789.54|10
1731633380000|2024-11-15 01:16:20|20875.5|20795.5|20878.15|20798.15|20878.15|20798.15|20871.66|20791.66|10
1731633390000|2024-11-15 01:16:30|20876.73|20796.73|20883.74|20803.74|20883.74|20803.74|20874.96|20794.96|10
1731633400000|2024-11-15 01:16:40|20885.2|20805.2|20885.68|20805.68|20887.35|20807.35|20883.5|20803.5|10
1731633410000|2024-11-15 01:16:50|20888.67|20808.67|20890.79|20810.79|20894.15|20814.15|20888.67|20808.67|10
1731633420000|2024-11-15 01:17:00|20891.6|20811.6|20894.71|20814.71|20894.71|20814.71|20889.29|20809.29|10
1731633430000|2024-11-15 01:17:10|20896.07|20816.07|20914.46|20834.46|20914.46|20834.46|20896.07|20816.07|10
1731633440000|2024-11-15 01:17:20|20915.69|20835.69|20918.2|20838.2|20919.27|20839.27|20913.28|20833.28|10
1731633450000|2024-11-15 01:17:30|20915.31|20835.31|20902.31|20822.31|20915.31|20835.31|20902.31|20822.31|10
1731633460000|2024-11-15 01:17:40|20904.53|20824.53|20897.89|20817.89|20904.53|20824.53|20896.69|20816.69|10
1731633470000|2024-11-15 01:17:50|20898.11|20818.11|20893.93|20813.93|20898.11|20818.11|20893.7|20813.7|10
1731633480000|2024-11-15 01:18:00|20894.12|20814.12|20892.9|20812.9|20896.19|20816.19|20892.9|20812.9|10
1731633490000|2024-11-15 01:18:10|20894.38|20814.38|20891.57|20811.57|20894.81|20814.81|20888.25|20808.25|10
1731633500000|2024-11-15 01:18:20|20892.6|20812.6|20903.82|20823.82|20903.82|20823.82|20892.09|20812.09|9
1731633510000|2024-11-15 01:18:30|20904.53|20824.53|20900.74|20820.74|20904.53|20824.53|20897.73|20817.73|10
1731633520000|2024-11-15 01:18:40|20901.63|20821.63|20909.71|20829.71|20909.71|20829.71|20901.63|20821.63|10
1731633530000|2024-11-15 01:18:50|20910.25|20830.25|20911.11|20831.11|20913.97|20833.97|20910.25|20830.25|10
1731633540000|2024-11-15 01:19:00|20908.1|20828.1|20898.49|20818.49|20908.1|20828.1|20898.49|20818.49|10
1731633550000|2024-11-15 01:19:10|20896.46|20816.46|20893.77|20813.77|20896.46|20816.46|20892.04|20812.04|10
1731633560000|2024-11-15 01:19:20|20892.71|20812.71|20895.63|20815.63|20897.42|20817.42|20892.71|20812.71|10
1731633570000|2024-11-15 01:19:30|20897.19|20817.19|20896.94|20816.94|20898.58|20818.58|20894.97|20814.97|10
1731633580000|2024-11-15 01:19:40|20897.48|20817.48|20904.76|20824.76|20904.76|20824.76|20897.48|20817.48|10
1731633590000|2024-11-15 01:19:50|20905.35|20825.35|20916.92|20836.92|20916.92|20836.92|20905.35|20825.35|10
1731633600000|2024-11-15 01:20:00|20916.27|20836.27|20915.12|20835.12|20918.6|20838.6|20915.05|20835.05|10
1731633610000|2024-11-15 01:20:10|20916.83|20836.83|20928|20848|20929.85|20849.85|20916.83|20836.83|10
1731633620000|2024-11-15 01:20:20|20929.46|20849.46|20934.03|20854.03|20938.88|20858.88|20929.46|20849.46|10
1731633630000|2024-11-15 01:20:30|20932.18|20852.18|20936.47|20856.47|20938.12|20858.12|20932.18|20852.18|10
1731633640000|2024-11-15 01:20:40|20935.67|20855.67|20936.57|20856.57|20939.06|20859.06|20935.19|20855.19|10
1731633650000|2024-11-15 01:20:50|20936.47|20856.47|20924.91|20844.91|20936.91|20856.91|20924.91|20844.91|10
1731633660000|2024-11-15 01:21:00|20920.69|20840.69|20909.3|20829.3|20920.69|20840.69|20909.3|20829.3|10
1731633670000|2024-11-15 01:21:10|20909.37|20829.37|20892.88|20812.88|20909.37|20829.37|20892.88|20812.88|10
1731633680000|2024-11-15 01:21:20|20891.35|20811.35|20893.56|20813.56|20893.56|20813.56|20890.09|20810.09|10
1731633690000|2024-11-15 01:21:30|20893.42|20813.42|20892.1|20812.1|20894.53|20814.53|20891.03|20811.03|10
1731633700000|2024-11-15 01:21:40|20894.31|20814.31|20891.93|20811.93|20895.05|20815.05|20891.93|20811.93|10
1731633710000|2024-11-15 01:21:50|20889.82|20809.82|20890.49|20810.49|20892.02|20812.02|20889.82|20809.82|10
1731633720000|2024-11-15 01:22:00|20890.89|20810.89|20887.24|20807.24|20891.46|20811.46|20886.95|20806.95|10
1731633730000|2024-11-15 01:22:10|20886.82|20806.82|20879.68|20799.68|20886.82|20806.82|20876.81|20796.81|10
1731633740000|2024-11-15 01:22:20|20879.07|20799.07|20877.33|20797.33|20879.07|20799.07|20876.78|20796.78|10
1731633750000|2024-11-15 01:22:30|20877.5|20797.5|20867.5|20787.5|20877.72|20797.72|20867.5|20787.5|10
1731633760000|2024-11-15 01:22:40|20867.64|20787.64|20861.56|20781.56|20867.92|20787.92|20861.56|20781.56|10
1731633770000|2024-11-15 01:22:50|20861.71|20781.71|20861.11|20781.11|20863.22|20783.22|20860.21|20780.21|10
1731633780000|2024-11-15 01:23:00|20861.07|20781.07|20862.23|20782.23|20864.22|20784.22|20860.63|20780.63|10
1731633790000|2024-11-15 01:23:10|20862.64|20782.64|20858.82|20778.82|20862.78|20782.78|20858.82|20778.82|10
1731633800000|2024-11-15 01:23:20|20859.08|20779.08|20865.38|20785.38|20865.96|20785.96|20859.08|20779.08|10
1731633810000|2024-11-15 01:23:30|20863.27|20783.27|20870.85|20790.85|20870.85|20790.85|20863.27|20783.27|10
1731633820000|2024-11-15 01:23:40|20870.54|20790.54|20867.32|20787.32|20870.54|20790.54|20867.32|20787.32|10
1731633830000|2024-11-15 01:23:50|20867.72|20787.72|20869.71|20789.71|20869.71|20789.71|20866.84|20786.84|10
1731633840000|2024-11-15 01:24:00|20870.71|20790.71|20866.7|20786.7|20872.87|20792.87|20866.7|20786.7|10
1731633850000|2024-11-15 01:24:10|20866.62|20786.62|20865.88|20785.88|20867.64|20787.64|20865.46|20785.46|10
1731633860000|2024-11-15 01:24:20|20865.65|20785.65|20865.49|20785.49|20866.66|20786.66|20864.94|20784.94|10
1731633870000|2024-11-15 01:24:30|20866.32|20786.32|20866.32|20786.32|20866.32|20786.32|20865.28|20785.28|10
1731633880000|2024-11-15 01:24:40|20863.85|20783.85|20865.61|20785.61|20866.03|20786.03|20863.65|20783.65|10
1731633890000|2024-11-15 01:24:50|20865.63|20785.63|20858.86|20778.86|20866.41|20786.41|20858.86|20778.86|10
1731633900000|2024-11-15 01:25:00|20859.58|20779.58|20858.33|20778.33|20859.93|20779.93|20856.08|20776.08|10
1731633910000|2024-11-15 01:25:10|20858.85|20778.85|20857.98|20777.98|20858.85|20778.85|20855.73|20775.73|10
1731633920000|2024-11-15 01:25:20|20857.97|20777.97|20852.38|20772.38|20857.97|20777.97|20852.36|20772.36|10
1731633930000|2024-11-15 01:25:30|20852.77|20772.77|20848.91|20768.91|20853.55|20773.55|20848.91|20768.91|10
1731633940000|2024-11-15 01:25:40|20847.9|20767.9|20843.06|20763.06|20847.9|20767.9|20841.86|20761.86|10
1731633950000|2024-11-15 01:25:50|20841.83|20761.83|20835.75|20755.75|20841.83|20761.83|20834.67|20754.67|10
1731633960000|2024-11-15 01:26:00|20836.21|20756.21|20835.39|20755.39|20838.68|20758.68|20835.39|20755.39|10
1731633970000|2024-11-15 01:26:10|20834.03|20754.03|20834.95|20754.95|20835.51|20755.51|20833.53|20753.53|10
1731633980000|2024-11-15 01:26:20|20834.61|20754.61|20830.43|20750.43|20834.9|20754.9|20830|20750|10
1731633990000|2024-11-15 01:26:30|20830.53|20750.53|20823.96|20743.96|20830.53|20750.53|20823.96|20743.96|10
1731634000000|2024-11-15 01:26:40|20823.51|20743.51|20819.55|20739.55|20824.48|20744.48|20818.97|20738.97|10
1731634010000|2024-11-15 01:26:50|20819.14|20739.14|20815.3|20735.3|20819.3|20739.3|20815.22|20735.22|10
1731634020000|2024-11-15 01:27:00|20814.03|20734.03|20815.92|20735.92|20817.37|20737.37|20812.6|20732.6|10
1731634030000|2024-11-15 01:27:10|20816.2|20736.2|20806.04|20726.04|20816.2|20736.2|20806.04|20726.04|10
1731634040000|2024-11-15 01:27:20|20806.62|20726.62|20792.46|20712.46|20806.62|20726.62|20792.46|20712.46|10
1731634050000|2024-11-15 01:27:30|20791.34|20711.34|20791.98|20711.98|20792.53|20712.53|20790.22|20710.22|10
1731634060000|2024-11-15 01:27:40|20792.42|20712.42|20790.55|20710.55|20793.46|20713.46|20790.55|20710.55|9
1731634070000|2024-11-15 01:27:50|20788.65|20708.65|20788.18|20708.18|20788.88|20708.88|20786.93|20706.93|10
1731634080000|2024-11-15 01:28:00|20787.85|20707.85|20792.67|20712.67|20794.97|20714.97|20787.85|20707.85|10
1731634090000|2024-11-15 01:28:10|20792.43|20712.43|20789.78|20709.78|20799.15|20719.15|20788.26|20708.26|10
1731634100000|2024-11-15 01:28:20|20787.17|20707.17|20789.7|20709.7|20789.7|20709.7|20785.9|20705.9|10
1731634110000|2024-11-15 01:28:30|20789.56|20709.56|20792.32|20712.32|20792.32|20712.32|20787.1|20707.1|10
1731634120000|2024-11-15 01:28:40|20792.55|20712.55|20796.45|20716.45|20797.24|20717.24|20792.45|20712.45|10
1731634130000|2024-11-15 01:28:50|20797.9|20717.9|20804.49|20724.49|20804.49|20724.49|20797.9|20717.9|9
1731634140000|2024-11-15 01:29:00|20804.55|20724.55|20808.1|20728.1|20809.44|20729.44|20804.55|20724.55|10
1731634150000|2024-11-15 01:29:10|20807.85|20727.85|20808.19|20728.19|20809.34|20729.34|20807.85|20727.85|10
1731634160000|2024-11-15 01:29:20|20807.8|20727.8|20812.3|20732.3|20812.3|20732.3|20807.8|20727.8|10
1731634170000|2024-11-15 01:29:30|20812.72|20732.72|20816|20736|20816|20736|20812.72|20732.72|10
1731634180000|2024-11-15 01:29:40|20824.81|20744.81|20834.62|20754.62|20834.79|20754.79|20824.81|20744.81|10
1731634190000|2024-11-15 01:29:50|20834.43|20754.43|20839.71|20759.71|20839.77|20759.77|20834.43|20754.43|10
1731634200000|2024-11-15 01:30:00|20839.47|20759.47|20844.23|20764.23|20847.45|20767.45|20839.47|20759.47|10
1731634210000|2024-11-15 01:30:10|20842.95|20762.95|20833.12|20753.12|20842.95|20762.95|20832.97|20752.97|10
1731634220000|2024-11-15 01:30:20|20833.18|20753.18|20834.92|20754.92|20836.76|20756.76|20831.08|20751.08|10
1731634230000|2024-11-15 01:30:30|20835.38|20755.38|20837.95|20757.95|20837.95|20757.95|20834.85|20754.85|10
1731634240000|2024-11-15 01:30:40|20838.52|20758.52|20849.68|20769.68|20851.92|20771.92|20838.52|20758.52|10
1731634250000|2024-11-15 01:30:50|20850.46|20770.46|20859.61|20779.61|20859.72|20779.72|20850.43|20770.43|10
1731634260000|2024-11-15 01:31:00|20859.14|20779.14|20864.57|20784.57|20864.57|20784.57|20857.83|20777.83|10
1731634270000|2024-11-15 01:31:10|20864.87|20784.87|20869.59|20789.59|20869.59|20789.59|20864.87|20784.87|10
1731634280000|2024-11-15 01:31:20|20868.41|20788.41|20870.91|20790.91|20871.82|20791.82|20868.41|20788.41|10
1731634290000|2024-11-15 01:31:30|20869.85|20789.85|20859.41|20779.41|20869.85|20789.85|20859.41|20779.41|10
1731634300000|2024-11-15 01:31:40|20856.18|20776.18|20850.85|20770.85|20857.04|20777.04|20850.85|20770.85|10
1731634310000|2024-11-15 01:31:50|20846.89|20766.89|20845.21|20765.21|20848.33|20768.33|20845.21|20765.21|10
1731634320000|2024-11-15 01:32:00|20843.19|20763.19|20842.48|20762.48|20844.66|20764.66|20842.18|20762.18|9
1731634330000|2024-11-15 01:32:10|20842.17|20762.17|20838|20758|20842.17|20762.17|20838|20758|10
1731634340000|2024-11-15 01:32:20|20835.27|20755.27|20839.2|20759.2|20839.2|20759.2|20834.11|20754.11|10
1731634350000|2024-11-15 01:32:30|20841.86|20761.86|20846.23|20766.23|20846.23|20766.23|20841.86|20761.86|9
1731634360000|2024-11-15 01:32:40|20847.86|20767.86|20863.51|20783.51|20863.51|20783.51|20847.86|20767.86|10
1731634370000|2024-11-15 01:32:50|20865.21|20785.21|20856.45|20776.45|20866.9|20786.9|20856.45|20776.45|10
1731634380000|2024-11-15 01:33:00|20854.37|20774.37|20872.25|20792.25|20872.25|20792.25|20853.96|20773.96|10
1731634390000|2024-11-15 01:33:10|20878.08|20798.08|20887.35|20807.35|20890.41|20810.41|20878.08|20798.08|10
1731634400000|2024-11-15 01:33:20|20887.86|20807.86|20892.02|20812.02|20893|20813|20887.86|20807.86|10
1731634410000|2024-11-15 01:33:30|20892.62|20812.62|20897.63|20817.63|20897.63|20817.63|20892.62|20812.62|10
1731634420000|2024-11-15 01:33:40|20897.72|20817.72|20903.51|20823.51|20903.51|20823.51|20897.72|20817.72|10
1731634430000|2024-11-15 01:33:50|20906.73|20826.73|20911.14|20831.14|20911.14|20831.14|20906.73|20826.73|10
1731634440000|2024-11-15 01:34:00|20912.17|20832.17|20906.84|20826.84|20912.17|20832.17|20906.84|20826.84|10
1731634450000|2024-11-15 01:34:10|20906.37|20826.37|20905.19|20825.19|20907.77|20827.77|20904.21|20824.21|10
1731634460000|2024-11-15 01:34:20|20903.6|20823.6|20903.73|20823.73|20904.68|20824.68|20902.07|20822.07|10
1731634470000|2024-11-15 01:34:30|20902.83|20822.83|20910.2|20830.2|20910.2|20830.2|20902.83|20822.83|10
1731634480000|2024-11-15 01:34:40|20909.5|20829.5|20902|20822|20909.5|20829.5|20902|20822|10
1731634490000|2024-11-15 01:34:50|20900.4|20820.4|20902.99|20822.99|20902.99|20822.99|20899.18|20819.18|10
1731634500000|2024-11-15 01:35:00|20903.83|20823.83|20909.96|20829.96|20909.96|20829.96|20903.46|20823.46|9
1731634510000|2024-11-15 01:35:10|20913.92|20833.92|20918.41|20838.41|20918.41|20838.41|20913.92|20833.92|10
1731634520000|2024-11-15 01:35:20|20920.53|20840.53|20927.44|20847.44|20928.57|20848.57|20920.53|20840.53|10
1731634530000|2024-11-15 01:35:30|20927.04|20847.04|20927.36|20847.36|20928.77|20848.77|20925.21|20845.21|10
1731634540000|2024-11-15 01:35:40|20928.14|20848.14|20932.23|20852.23|20932.28|20852.28|20928.14|20848.14|9
1731634550000|2024-11-15 01:35:50|20932.2|20852.2|20940.91|20860.91|20940.91|20860.91|20931.23|20851.23|10
1731634560000|2024-11-15 01:36:00|20940.83|20860.83|20943.9|20863.9|20943.9|20863.9|20940.07|20860.07|10
1731634570000|2024-11-15 01:36:10|20944.08|20864.08|20947.44|20867.44|20947.44|20867.44|20944.08|20864.08|10
1731634580000|2024-11-15 01:36:20|20947.64|20867.64|20945.63|20865.63|20949.17|20869.17|20945.6|20865.6|10
1731634590000|2024-11-15 01:36:30|20941.65|20861.65|20938.01|20858.01|20941.65|20861.65|20937.15|20857.15|10
1731634600000|2024-11-15 01:36:40|20937.83|20857.83|20938.52|20858.52|20939.77|20859.77|20937.33|20857.33|10
1731634610000|2024-11-15 01:36:50|20938.25|20858.25|20950.3|20870.3|20950.93|20870.93|20938.25|20858.25|10
1731634620000|2024-11-15 01:37:00|20950.13|20870.13|20943.09|20863.09|20950.13|20870.13|20943.09|20863.09|10
1731634630000|2024-11-15 01:37:10|20940.26|20860.26|20934.44|20854.44|20940.26|20860.26|20933.37|20853.37|10
1731634640000|2024-11-15 01:37:20|20934.2|20854.2|20931.79|20851.79|20937.91|20857.91|20931.79|20851.79|10
1731634650000|2024-11-15 01:37:30|20929.12|20849.12|20918.55|20838.55|20929.12|20849.12|20918.55|20838.55|10
1731634660000|2024-11-15 01:37:40|20920.21|20840.21|20916.55|20836.55|20920.69|20840.69|20916.46|20836.46|10
1731634670000|2024-11-15 01:37:50|20918.05|20838.05|20922.78|20842.78|20922.78|20842.78|20918.05|20838.05|10
1731634680000|2024-11-15 01:38:00|20922.92|20842.92|20932.28|20852.28|20932.28|20852.28|20922.87|20842.87|10
1731634690000|2024-11-15 01:38:10|20932.98|20852.98|20935.96|20855.96|20935.96|20855.96|20932.98|20852.98|9
1731634700000|2024-11-15 01:38:20|20935.29|20855.29|20939.86|20859.86|20940.34|20860.34|20935.29|20855.29|10
1731634710000|2024-11-15 01:38:30|20939.08|20859.08|20938.69|20858.69|20939.08|20859.08|20937.58|20857.58|9
1731634720000|2024-11-15 01:38:40|20939.01|20859.01|20944.82|20864.82|20946.32|20866.32|20938.75|20858.75|10
1731634730000|2024-11-15 01:38:50|20942.99|20862.99|20942.41|20862.41|20945.93|20865.93|20940.56|20860.56|10
1731634740000|2024-11-15 01:39:00|20943.43|20863.43|20945.05|20865.05|20946.27|20866.27|20943.29|20863.29|10
1731634750000|2024-11-15 01:39:10|20944.95|20864.95|20948.47|20868.47|20948.47|20868.47|20943.83|20863.83|10
1731634760000|2024-11-15 01:39:20|20947.69|20867.69|20945.74|20865.74|20948.08|20868.08|20945.2|20865.2|10
1731634770000|2024-11-15 01:39:30|20947.52|20867.52|20955.92|20875.92|20955.92|20875.92|20947.52|20867.52|10
1731634780000|2024-11-15 01:39:40|20955.77|20875.77|20953.95|20873.95|20956.55|20876.55|20953.58|20873.58|10
1731634790000|2024-11-15 01:39:50|20954.11|20874.11|20953.54|20873.54|20954.11|20874.11|20951.76|20871.76|10
1731634800000|2024-11-15 01:40:00|20951.68|20871.68|20955.44|20875.44|20956.86|20876.86|20951.68|20871.68|10
1731634810000|2024-11-15 01:40:10|20954.91|20874.91|20950.65|20870.65|20954.91|20874.91|20950.65|20870.65|10
1731634820000|2024-11-15 01:40:20|20947.71|20867.71|20950.11|20870.11|20950.7|20870.7|20942.39|20862.39|10
1731634830000|2024-11-15 01:40:30|20950.27|20870.27|20950.93|20870.93|20952.7|20872.7|20948.98|20868.98|10
1731634840000|2024-11-15 01:40:40|20951.6|20871.6|20955.88|20875.88|20955.88|20875.88|20951.6|20871.6|10
1731634850000|2024-11-15 01:40:50|20958.91|20878.91|20967.92|20887.92|20967.92|20887.92|20958.91|20878.91|10
1731634860000|2024-11-15 01:41:00|20968.08|20888.08|20986.67|20906.67|20986.67|20906.67|20968.08|20888.08|10
1731634870000|2024-11-15 01:41:10|20987.68|20907.68|20991.94|20911.94|20992.92|20912.92|20987.31|20907.31|10
1731634880000|2024-11-15 01:41:20|20992.65|20912.65|20994.32|20914.32|20995.71|20915.71|20992.65|20912.65|10
1731634890000|2024-11-15 01:41:30|20993.32|20913.32|20984.54|20904.54|20993.32|20913.32|20984.54|20904.54|10
1731634900000|2024-11-15 01:41:40|20983.78|20903.78|20975.79|20895.79|20983.78|20903.78|20975.79|20895.79|10
1731634910000|2024-11-15 01:41:50|20975.83|20895.83|20968.9|20888.9|20975.83|20895.83|20968.9|20888.9|10
1731634920000|2024-11-15 01:42:00|20968.36|20888.36|20967.78|20887.78|20969.4|20889.4|20967.24|20887.24|10
1731634930000|2024-11-15 01:42:10|20967.98|20887.98|20965.29|20885.29|20968.4|20888.4|20963.85|20883.85|10
1731634940000|2024-11-15 01:42:20|20966.13|20886.13|20966.95|20886.95|20968.79|20888.79|20966.13|20886.13|10
1731634950000|2024-11-15 01:42:30|20966.53|20886.53|20968.6|20888.6|20968.6|20888.6|20964.65|20884.65|9
1731634960000|2024-11-15 01:42:40|20968.63|20888.63|20972.59|20892.59|20972.59|20892.59|20968.61|20888.61|10
1731634970000|2024-11-15 01:42:50|20973.01|20893.01|20972.03|20892.03|20975.17|20895.17|20972.03|20892.03|10
1731634980000|2024-11-15 01:43:00|20972.08|20892.08|20976.68|20896.68|20976.77|20896.77|20971.77|20891.77|10
1731634990000|2024-11-15 01:43:10|20976.16|20896.16|20969.72|20889.72|20976.22|20896.22|20969.72|20889.72|10
1731635000000|2024-11-15 01:43:20|20968.93|20888.93|20969.51|20889.51|20969.87|20889.87|20968.14|20888.14|10
1731635010000|2024-11-15 01:43:30|20969.72|20889.72|20971.07|20891.07|20971.63|20891.63|20968.73|20888.73|10
1731635020000|2024-11-15 01:43:40|20970.84|20890.84|20970.66|20890.66|20973.57|20893.57|20969.53|20889.53|10
1731635030000|2024-11-15 01:43:50|20970.62|20890.62|20968.21|20888.21|20970.79|20890.79|20968.08|20888.08|10
1731635040000|2024-11-15 01:44:00|20968.17|20888.17|20967.1|20887.1|20969.01|20889.01|20967.1|20887.1|10
1731635050000|2024-11-15 01:44:10|20966.28|20886.28|20965.53|20885.53|20966.28|20886.28|20965.48|20885.48|10
1731635060000|2024-11-15 01:44:20|20965.57|20885.57|20967.11|20887.11|20967.11|20887.11|20965.26|20885.26|9
1731635070000|2024-11-15 01:44:30|20966.5|20886.5|20968.05|20888.05|20968.43|20888.43|20965.35|20885.35|10
1731635080000|2024-11-15 01:44:40|20968.34|20888.34|20971.08|20891.08|20972.18|20892.18|20968.34|20888.34|10
1731635090000|2024-11-15 01:44:50|20972.06|20892.06|20975|20895|20975|20895|20972.06|20892.06|10
1731635100000|2024-11-15 01:45:00|20975.51|20895.51|20976.11|20896.11|20976.11|20896.11|20975.15|20895.15|10
1731635110000|2024-11-15 01:45:10|20976.58|20896.58|20983.87|20903.87|20983.87|20903.87|20976.58|20896.58|10
1731635120000|2024-11-15 01:45:20|20984.77|20904.77|20982.23|20902.23|20984.77|20904.77|20981.84|20901.84|10
1731635130000|2024-11-15 01:45:30|20982.18|20902.18|20977.43|20897.43|20982.18|20902.18|20977.43|20897.43|10
1731635140000|2024-11-15 01:45:40|20977.32|20897.32|20974|20894|20977.32|20897.32|20973.62|20893.62|10
1731635150000|2024-11-15 01:45:50|20973.87|20893.87|20968.14|20888.14|20973.87|20893.87|20967.54|20887.54|10
1731635160000|2024-11-15 01:46:00|20967.57|20887.57|20963.52|20883.52|20967.86|20887.86|20963.52|20883.52|10
1731635170000|2024-11-15 01:46:10|20962.24|20882.24|20967.95|20887.95|20968.34|20888.34|20962.19|20882.19|10
1731635180000|2024-11-15 01:46:20|20967.8|20887.8|20968.19|20888.19|20969.23|20889.23|20967.71|20887.71|10
1731635190000|2024-11-15 01:46:30|20969.72|20889.72|20974.69|20894.69|20974.69|20894.69|20969.72|20889.72|10
1731635200000|2024-11-15 01:46:40|20974.04|20894.04|20979.23|20899.23|20979.23|20899.23|20972.89|20892.89|10
1731635210000|2024-11-15 01:46:50|20980.31|20900.31|20990.58|20910.58|20991.98|20911.98|20980.31|20900.31|10
1731635220000|2024-11-15 01:47:00|20990.86|20910.86|20997.12|20917.12|20997.12|20917.12|20990.86|20910.86|10
1731635230000|2024-11-15 01:47:10|20997.65|20917.65|21007.83|20927.83|21008.82|20928.82|20997.65|20917.65|10
1731635240000|2024-11-15 01:47:20|21006.9|20926.9|21010.9|20930.9|21010.9|20930.9|21006.9|20926.9|9
1731635250000|2024-11-15 01:47:30|21009.33|20929.33|21008.47|20928.47|21011.55|20931.55|21008.47|20928.47|10
1731635260000|2024-11-15 01:47:40|21008.96|20928.96|21004.46|20924.46|21008.96|20928.96|21004.46|20924.46|9
1731635270000|2024-11-15 01:47:50|21004.68|20924.68|21000.39|20920.39|21004.85|20924.85|20999.86|20919.86|10
1731635280000|2024-11-15 01:48:00|20999.87|20919.87|20998.65|20918.65|21000.57|20920.57|20998.65|20918.65|10
1731635290000|2024-11-15 01:48:10|20998.83|20918.83|20997.19|20917.19|21000.74|20920.74|20996.8|20916.8|10
1731635300000|2024-11-15 01:48:20|20996.47|20916.47|20996.89|20916.89|20997.07|20917.07|20994.66|20914.66|10
1731635310000|2024-11-15 01:48:30|20996.33|20916.33|20998.21|20918.21|20998.21|20918.21|20995.33|20915.33|10
1731635320000|2024-11-15 01:48:40|20998.04|20918.04|20996|20916|20998.84|20918.84|20995.14|20915.14|10
1731635330000|2024-11-15 01:48:50|20996.23|20916.23|20995.76|20915.76|20996.73|20916.73|20995.5|20915.5|10
1731635340000|2024-11-15 01:49:00|20995.89|20915.89|20978.86|20898.86|20995.89|20915.89|20978.86|20898.86|10
1731635350000|2024-11-15 01:49:10|20978.46|20898.46|20977.37|20897.37|20978.92|20898.92|20977.37|20897.37|10
1731635360000|2024-11-15 01:49:20|20977.11|20897.11|20979.01|20899.01|20979.7|20899.7|20977.03|20897.03|10
1731635370000|2024-11-15 01:49:30|20979.03|20899.03|20976.15|20896.15|20979.03|20899.03|20975.44|20895.44|10
1731635380000|2024-11-15 01:49:40|20975.71|20895.71|20969.96|20889.96|20976.9|20896.9|20969.96|20889.96|10
1731635390000|2024-11-15 01:49:50|20969.45|20889.45|20972.52|20892.52|20972.52|20892.52|20969.45|20889.45|10
1731635400000|2024-11-15 01:50:00|20972|20892|20964.36|20884.36|20972.35|20892.35|20964.36|20884.36|10
1731635410000|2024-11-15 01:50:10|20963.1|20883.1|20958.39|20878.39|20963.1|20883.1|20957.55|20877.55|10
1731635420000|2024-11-15 01:50:20|20959.92|20879.92|20956.64|20876.64|20961.05|20881.05|20956.64|20876.64|10
1731635430000|2024-11-15 01:50:30|20956.25|20876.25|20951.61|20871.61|20956.68|20876.68|20951.61|20871.61|10
1731635440000|2024-11-15 01:50:40|20951.4|20871.4|20954.9|20874.9|20954.9|20874.9|20951.4|20871.4|10
1731635450000|2024-11-15 01:50:50|20953.84|20873.84|20951.3|20871.3|20956|20876|20951.3|20871.3|10
1731635460000|2024-11-15 01:51:00|20951.63|20871.63|20951.75|20871.75|20953.83|20873.83|20950.95|20870.95|10
1731635470000|2024-11-15 01:51:10|20951.18|20871.18|20949.29|20869.29|20951.18|20871.18|20949.09|20869.09|10
1731635480000|2024-11-15 01:51:20|20947.62|20867.62|20940.23|20860.23|20947.62|20867.62|20940.23|20860.23|10
1731635490000|2024-11-15 01:51:30|20939.22|20859.22|20933.37|20853.37|20939.22|20859.22|20933.37|20853.37|10
1731635500000|2024-11-15 01:51:40|20932.66|20852.66|20930.12|20850.12|20932.66|20852.66|20930.02|20850.02|10
1731635510000|2024-11-15 01:51:50|20930.33|20850.33|20927.56|20847.56|20931.06|20851.06|20925.72|20845.72|10
1731635520000|2024-11-15 01:52:00|20925.72|20845.72|20932.67|20852.67|20933.11|20853.11|20925.72|20845.72|10
1731635530000|2024-11-15 01:52:10|20932.59|20852.59|20937.56|20857.56|20937.56|20857.56|20932.59|20852.59|10
1731635540000|2024-11-15 01:52:20|20937.17|20857.17|20936.91|20856.91|20938.01|20858.01|20933.2|20853.2|10
1731635550000|2024-11-15 01:52:30|20936.54|20856.54|20941.36|20861.36|20942.24|20862.24|20936.54|20856.54|10
1731635560000|2024-11-15 01:52:40|20940.6|20860.6|20943.87|20863.87|20943.87|20863.87|20940.23|20860.23|10
1731635570000|2024-11-15 01:52:50|20944.19|20864.19|20945.55|20865.55|20945.55|20865.55|20943.58|20863.58|10
1731635580000|2024-11-15 01:53:00|20946.29|20866.29|20948.44|20868.44|20948.58|20868.58|20946.29|20866.29|10
1731635590000|2024-11-15 01:53:10|20948.39|20868.39|20945.31|20865.31|20948.54|20868.54|20945.31|20865.31|9
1731635600000|2024-11-15 01:53:20|20944.92|20864.92|20941.27|20861.27|20945.22|20865.22|20941.27|20861.27|10
1731635610000|2024-11-15 01:53:30|20941.15|20861.15|20941.5|20861.5|20941.5|20861.5|20939.68|20859.68|10
1731635620000|2024-11-15 01:53:40|20942.02|20862.02|20946.01|20866.01|20946.01|20866.01|20940.9|20860.9|10
1731635630000|2024-11-15 01:53:50|20946.54|20866.54|20953.36|20873.36|20953.36|20873.36|20945.62|20865.62|10
1731635640000|2024-11-15 01:54:00|20953.83|20873.83|20963.37|20883.37|20963.37|20883.37|20953.83|20873.83|10
1731635650000|2024-11-15 01:54:10|20963.1|20883.1|20962.83|20882.83|20964.22|20884.22|20962.11|20882.11|9
1731635660000|2024-11-15 01:54:20|20961.82|20881.82|20964.18|20884.18|20964.18|20884.18|20961.82|20881.82|9
1731635670000|2024-11-15 01:54:30|20964.31|20884.31|20966.97|20886.97|20966.97|20886.97|20964.31|20884.31|10
1731635680000|2024-11-15 01:54:40|20967.26|20887.26|20968.6|20888.6|20968.6|20888.6|20967.19|20887.19|10
1731635690000|2024-11-15 01:54:50|20969.61|20889.61|20965.71|20885.71|20969.61|20889.61|20965.71|20885.71|10
1731635700000|2024-11-15 01:55:00|20965.4|20885.4|20965.37|20885.37|20967.12|20887.12|20965.19|20885.19|10
1731635710000|2024-11-15 01:55:10|20964.61|20884.61|20964.94|20884.94|20966.31|20886.31|20964.61|20884.61|10
1731635720000|2024-11-15 01:55:20|20964.27|20884.27|20965.41|20885.41|20965.41|20885.41|20964.27|20884.27|10
1731635730000|2024-11-15 01:55:30|20965.36|20885.36|20967.56|20887.56|20967.56|20887.56|20964.98|20884.98|9
1731635740000|2024-11-15 01:55:40|20967.81|20887.81|20973.82|20893.82|20973.82|20893.82|20967.81|20887.81|10
1731635750000|2024-11-15 01:55:50|20973.49|20893.49|20971.11|20891.11|20973.49|20893.49|20970.54|20890.54|10
1731635760000|2024-11-15 01:56:00|20971.09|20891.09|20973.82|20893.82|20973.99|20893.99|20971.09|20891.09|10
1731635770000|2024-11-15 01:56:10|20973.83|20893.83|20973.8|20893.8|20974.37|20894.37|20971.77|20891.77|10
1731635780000|2024-11-15 01:56:20|20975.78|20895.78|20977.48|20897.48|20977.48|20897.48|20974.45|20894.45|10
1731635790000|2024-11-15 01:56:30|20977.6|20897.6|20983.11|20903.11|20983.11|20903.11|20977.6|20897.6|10
1731635800000|2024-11-15 01:56:40|20982.96|20902.96|20988.63|20908.63|20988.63|20908.63|20982.96|20902.96|9
1731635810000|2024-11-15 01:56:50|20990.36|20910.36|20991.79|20911.79|20992.52|20912.52|20988.84|20908.84|10
1731635820000|2024-11-15 01:57:00|20991.26|20911.26|20991.42|20911.42|20991.79|20911.79|20990.3|20910.3|10
1731635830000|2024-11-15 01:57:10|20991.45|20911.45|20994.03|20914.03|20994.03|20914.03|20991.45|20911.45|10
1731635840000|2024-11-15 01:57:20|20993.69|20913.69|20996.08|20916.08|20996.14|20916.14|20993.69|20913.69|10
1731635850000|2024-11-15 01:57:30|20996.77|20916.77|21001.5|20921.5|21001.72|20921.72|20996.77|20916.77|10
1731635860000|2024-11-15 01:57:40|21002.52|20922.52|21005.28|20925.28|21006.58|20926.58|21002.52|20922.52|10
1731635870000|2024-11-15 01:57:50|21004.69|20924.69|21008.08|20928.08|21008.11|20928.11|21004.69|20924.69|9
1731635880000|2024-11-15 01:58:00|21007.29|20927.29|21005.33|20925.33|21008.55|20928.55|21005.18|20925.18|10
1731635890000|2024-11-15 01:58:10|21004.99|20924.99|21003.57|20923.57|21004.99|20924.99|21003.46|20923.46|10
1731635900000|2024-11-15 01:58:20|21003.48|20923.48|20999.82|20919.82|21003.48|20923.48|20999.82|20919.82|10
1731635910000|2024-11-15 01:58:30|21000.22|20920.22|20999.43|20919.43|21000.22|20920.22|20998.38|20918.38|10
1731635920000|2024-11-15 01:58:40|20998.81|20918.81|20996.56|20916.56|20998.81|20918.81|20996.56|20916.56|10
1731635930000|2024-11-15 01:58:50|20996.29|20916.29|20995.65|20915.65|20996.29|20916.29|20995.26|20915.26|10
1731635940000|2024-11-15 01:59:00|20995.32|20915.32|20996.55|20916.55|20996.55|20916.55|20995.32|20915.32|10
1731635950000|2024-11-15 01:59:10|20995.91|20915.91|20994.33|20914.33|20996.24|20916.24|20993.81|20913.81|10
1731635960000|2024-11-15 01:59:20|20992.48|20912.48|20989.03|20909.03|20992.48|20912.48|20989.03|20909.03|10
1731635970000|2024-11-15 01:59:30|20989.64|20909.64|20989.12|20909.12|20991|20911|20989.12|20909.12|9
1731635980000|2024-11-15 01:59:40|20988.73|20908.73|20987.01|20907.01|20989.49|20909.49|20987.01|20907.01|10
1731635990000|2024-11-15 01:59:50|20986.98|20906.98|20988.5|20908.5|20988.5|20908.5|20986.98|20906.98|10
1731636000000|2024-11-15 02:00:00|20988.06|20908.06|20987.49|20907.49|20990.69|20910.69|20987.49|20907.49|10
1731636010000|2024-11-15 02:00:10|20987.65|20907.65|20989.78|20909.78|20990.49|20910.49|20987.65|20907.65|9
1731636020000|2024-11-15 02:00:20|20989.43|20909.43|20989.95|20909.95|20989.95|20909.95|20988.6|20908.6|10
1731636030000|2024-11-15 02:00:30|20990.15|20910.15|20992.75|20912.75|20992.75|20912.75|20990.15|20910.15|10
1731636040000|2024-11-15 02:00:40|20993.3|20913.3|20991.35|20911.35|20993.75|20913.75|20990.99|20910.99|10
1731636050000|2024-11-15 02:00:50|20992.11|20912.11|20990.65|20910.65|20994.03|20914.03|20990.65|20910.65|10
1731636060000|2024-11-15 02:01:00|20990.68|20910.68|20990.31|20910.31|20991.89|20911.89|20989.6|20909.6|10
1731636070000|2024-11-15 02:01:10|20990.6|20910.6|20999.22|20919.22|20999.22|20919.22|20987.67|20907.67|10
1731636080000|2024-11-15 02:01:20|20997.61|20917.61|20996.34|20916.34|20997.71|20917.71|20996.2|20916.2|10
1731636090000|2024-11-15 02:01:30|20995.23|20915.23|20989.96|20909.96|20995.23|20915.23|20989.96|20909.96|10
1731636100000|2024-11-15 02:01:40|20989.93|20909.93|20989.64|20909.64|20990.93|20910.93|20988.71|20908.71|10
1731636110000|2024-11-15 02:01:50|20989.19|20909.19|20978.34|20898.34|20989.19|20909.19|20978.34|20898.34|10
1731636120000|2024-11-15 02:02:00|20977.94|20897.94|20975.79|20895.79|20978.45|20898.45|20975.79|20895.79|10
1731636130000|2024-11-15 02:02:10|20975.22|20895.22|20971.25|20891.25|20975.22|20895.22|20971.25|20891.25|10
1731636140000|2024-11-15 02:02:20|20970.43|20890.43|20967.29|20887.29|20970.43|20890.43|20967.08|20887.08|10
1731636150000|2024-11-15 02:02:30|20967.94|20887.94|20966.3|20886.3|20968.16|20888.16|20965.9|20885.9|10
1731636160000|2024-11-15 02:02:40|20966.58|20886.58|20968.78|20888.78|20969.42|20889.42|20966.58|20886.58|10
1731636170000|2024-11-15 02:02:50|20969.01|20889.01|20971.56|20891.56|20972.01|20892.01|20968.87|20888.87|9
1731636180000|2024-11-15 02:03:00|20971.83|20891.83|20965.56|20885.56|20971.83|20891.83|20965.56|20885.56|10
1731636190000|2024-11-15 02:03:10|20965.39|20885.39|20959.96|20879.96|20965.39|20885.39|20959.96|20879.96|10
1731636200000|2024-11-15 02:03:20|20958.46|20878.46|20953.52|20873.52|20958.46|20878.46|20953.52|20873.52|10
1731636210000|2024-11-15 02:03:30|20952.28|20872.28|20938.81|20858.81|20952.28|20872.28|20938.65|20858.65|10
1731636220000|2024-11-15 02:03:40|20938.37|20858.37|20933.07|20853.07|20938.37|20858.37|20933.07|20853.07|10
1731636230000|2024-11-15 02:03:50|20932.81|20852.81|20924.39|20844.39|20932.81|20852.81|20924.39|20844.39|10
1731636240000|2024-11-15 02:04:00|20924.55|20844.55|20916.51|20836.51|20924.55|20844.55|20916.51|20836.51|10
1731636250000|2024-11-15 02:04:10|20916.35|20836.35|20914.84|20834.84|20916.35|20836.35|20914.15|20834.15|10
1731636260000|2024-11-15 02:04:20|20914.71|20834.71|20919.95|20839.95|20919.95|20839.95|20913.62|20833.62|10
1731636270000|2024-11-15 02:04:30|20921.37|20841.37|20932.82|20852.82|20932.82|20852.82|20921.37|20841.37|10
1731636280000|2024-11-15 02:04:40|20932.33|20852.33|20931.68|20851.68|20932.33|20852.33|20930.01|20850.01|10
1731636290000|2024-11-15 02:04:50|20931.46|20851.46|20932.09|20852.09|20932.09|20852.09|20929.8|20849.8|10
1731636300000|2024-11-15 02:05:00|20932.28|20852.28|20940.54|20860.54|20940.54|20860.54|20931.26|20851.26|10
1731636310000|2024-11-15 02:05:10|20940.98|20860.98|20950.76|20870.76|20950.76|20870.76|20940.98|20860.98|10
1731636320000|2024-11-15 02:05:20|20950.73|20870.73|20953.58|20873.58|20954.01|20874.01|20950.73|20870.73|10
1731636330000|2024-11-15 02:05:30|20954.55|20874.55|20952.17|20872.17|20955.29|20875.29|20951.01|20871.01|10
1731636340000|2024-11-15 02:05:40|20952.22|20872.22|20952.43|20872.43|20954|20874|20951.6|20871.6|9
1731636350000|2024-11-15 02:05:50|20951.95|20871.95|20953.13|20873.13|20953.37|20873.37|20950.25|20870.25|10
1731636360000|2024-11-15 02:06:00|20952.45|20872.45|20953.92|20873.92|20955.14|20875.14|20952.45|20872.45|10
1731636370000|2024-11-15 02:06:10|20954.93|20874.93|20953.18|20873.18|20956.56|20876.56|20953.18|20873.18|10
1731636380000|2024-11-15 02:06:20|20953.04|20873.04|20951.28|20871.28|20953.82|20873.82|20951.13|20871.13|10
1731636390000|2024-11-15 02:06:30|20952.42|20872.42|20958.04|20878.04|20958.04|20878.04|20952.17|20872.17|10
1731636400000|2024-11-15 02:06:40|20957.68|20877.68|20960.82|20880.82|20960.9|20880.9|20957.68|20877.68|10
1731636410000|2024-11-15 02:06:50|20962.03|20882.03|20974.54|20894.54|20974.54|20894.54|20961.94|20881.94|10
1731636420000|2024-11-15 02:07:00|20976.52|20896.52|20974.83|20894.83|20978.42|20898.42|20974.64|20894.64|10
1731636430000|2024-11-15 02:07:10|20972.36|20892.36|20970.03|20890.03|20972.36|20892.36|20968.64|20888.64|10
1731636440000|2024-11-15 02:07:20|20970.86|20890.86|20972.47|20892.47|20974.89|20894.89|20970.86|20890.86|10
1731636450000|2024-11-15 02:07:30|20972.51|20892.51|20977.09|20897.09|20978.39|20898.39|20972.51|20892.51|10
1731636460000|2024-11-15 02:07:40|20976.86|20896.86|20978.81|20898.81|20978.81|20898.81|20976.86|20896.86|10
1731636470000|2024-11-15 02:07:50|20978.8|20898.8|20979.51|20899.51|20979.51|20899.51|20978.18|20898.18|9
1731636480000|2024-11-15 02:08:00|20979.76|20899.76|20978.05|20898.05|20981.51|20901.51|20978.05|20898.05|10
1731636490000|2024-11-15 02:08:10|20977.55|20897.55|20979.19|20899.19|20979.19|20899.19|20976.5|20896.5|10
1731636500000|2024-11-15 02:08:20|20979.48|20899.48|20981.21|20901.21|20981.21|20901.21|20978.62|20898.62|10
1731636510000|2024-11-15 02:08:30|20981.5|20901.5|20985.09|20905.09|20985.09|20905.09|20981.5|20901.5|10
1731636520000|2024-11-15 02:08:40|20986.06|20906.06|20991.41|20911.41|20991.41|20911.41|20986.06|20906.06|10
1731636530000|2024-11-15 02:08:50|20992.95|20912.95|20997.84|20917.84|20998.08|20918.08|20992.93|20912.93|10
1731636540000|2024-11-15 02:09:00|20997.77|20917.77|21000.82|20920.82|21000.82|20920.82|20996.98|20916.98|10
1731636550000|2024-11-15 02:09:10|21001.27|20921.27|21002.63|20922.63|21002.66|20922.66|21000.79|20920.79|9
1731636560000|2024-11-15 02:09:20|21002.83|20922.83|21003.69|20923.69|21003.79|20923.79|21002.83|20922.83|10
1731636570000|2024-11-15 02:09:30|21003.83|20923.83|21004.13|20924.13|21005.84|20925.84|21003.63|20923.63|10
1731636580000|2024-11-15 02:09:40|21003.94|20923.94|21004.81|20924.81|21005.26|20925.26|21003.71|20923.71|10
1731636590000|2024-11-15 02:09:50|21003.86|20923.86|21002.83|20922.83|21004.05|20924.05|21002.78|20922.78|10
1731636600000|2024-11-15 02:10:00|21001.88|20921.88|20999.98|20919.98|21001.94|20921.94|20999.98|20919.98|10
1731636610000|2024-11-15 02:10:10|20999.86|20919.86|20999.77|20919.77|21000.97|20920.97|20999.77|20919.77|10
1731636620000|2024-11-15 02:10:20|20997.99|20917.99|20993.99|20913.99|20997.99|20917.99|20993.99|20913.99|10
1731636630000|2024-11-15 02:10:30|20994.12|20914.12|20992.59|20912.59|20994.12|20914.12|20991.28|20911.28|10
1731636640000|2024-11-15 02:10:40|20992.29|20912.29|20991.6|20911.6|20992.69|20912.69|20991.26|20911.26|10
1731636650000|2024-11-15 02:10:50|20992.19|20912.19|20992.33|20912.33|20992.33|20912.33|20991.58|20911.58|10
1731636660000|2024-11-15 02:11:00|20992.21|20912.21|20989.63|20909.63|20993.47|20913.47|20989.63|20909.63|10
1731636670000|2024-11-15 02:11:10|20989.65|20909.65|20991.49|20911.49|20992.44|20912.44|20989.33|20909.33|10
1731636680000|2024-11-15 02:11:20|20991.71|20911.71|20990.17|20910.17|20991.79|20911.79|20989.81|20909.81|10
1731636690000|2024-11-15 02:11:30|20989.63|20909.63|20990.53|20910.53|20990.53|20910.53|20988.38|20908.38|10
1731636700000|2024-11-15 02:11:40|20991.38|20911.38|20992.78|20912.78|20993.16|20913.16|20991.13|20911.13|10
1731636710000|2024-11-15 02:11:50|20992.63|20912.63|20992.77|20912.77|20993.22|20913.22|20991.69|20911.69|10
1731636720000|2024-11-15 02:12:00|20991.29|20911.29|20984.98|20904.98|20991.29|20911.29|20984.98|20904.98|10
1731636730000|2024-11-15 02:12:10|20984.54|20904.54|20979.51|20899.51|20984.54|20904.54|20979.51|20899.51|10
1731636740000|2024-11-15 02:12:20|20979.5|20899.5|20978.43|20898.43|20979.5|20899.5|20977.91|20897.91|10
1731636750000|2024-11-15 02:12:30|20974.69|20894.69|20978.84|20898.84|20978.86|20898.86|20974.69|20894.69|10
1731636760000|2024-11-15 02:12:40|20980.1|20900.1|20977.01|20897.01|20981.71|20901.71|20977.01|20897.01|10
1731636770000|2024-11-15 02:12:50|20977.31|20897.31|20979.09|20899.09|20979.65|20899.65|20977.2|20897.2|10
1731636780000|2024-11-15 02:13:00|20978.88|20898.88|20977.42|20897.42|20978.88|20898.88|20976.84|20896.84|9
1731636790000|2024-11-15 02:13:10|20977.38|20897.38|20974.01|20894.01|20977.58|20897.58|20974.01|20894.01|10
1731636800000|2024-11-15 02:13:20|20973.95|20893.95|20979.49|20899.49|20979.49|20899.49|20973.62|20893.62|10
1731636810000|2024-11-15 02:13:30|20980.39|20900.39|20982.19|20902.19|20982.19|20902.19|20980.39|20900.39|10
1731636820000|2024-11-15 02:13:40|20982.03|20902.03|20978.98|20898.98|20982.86|20902.86|20978.98|20898.98|10
1731636830000|2024-11-15 02:13:50|20978.71|20898.71|20976.64|20896.64|20978.71|20898.71|20975.87|20895.87|10
1731636840000|2024-11-15 02:14:00|20976.39|20896.39|20974.42|20894.42|20976.39|20896.39|20974.42|20894.42|10
1731636850000|2024-11-15 02:14:10|20974.22|20894.22|20964.01|20884.01|20974.22|20894.22|20964.01|20884.01|10
1731636860000|2024-11-15 02:14:20|20959.02|20879.02|20949.55|20869.55|20959.02|20879.02|20949.55|20869.55|10
1731636870000|2024-11-15 02:14:30|20948.24|20868.24|20947.22|20867.22|20948.44|20868.44|20945.95|20865.95|10
1731636880000|2024-11-15 02:14:40|20947.32|20867.32|20947.15|20867.15|20947.58|20867.58|20946.7|20866.7|10
1731636890000|2024-11-15 02:14:50|20947.22|20867.22|20953.64|20873.64|20953.64|20873.64|20947.22|20867.22|10
1731636900000|2024-11-15 02:15:00|20953.47|20873.47|20953.42|20873.42|20954.46|20874.46|20952.53|20872.53|10
1731636910000|2024-11-15 02:15:10|20953.73|20873.73|20952.05|20872.05|20954.02|20874.02|20952.05|20872.05|10
1731636920000|2024-11-15 02:15:20|20953.61|20873.61|20958.84|20878.84|20958.84|20878.84|20953.61|20873.61|10
1731636930000|2024-11-15 02:15:30|20959.72|20879.72|20961.22|20881.22|20962.51|20882.51|20959.72|20879.72|10
1731636940000|2024-11-15 02:15:40|20959.98|20879.98|20958.73|20878.73|20961.37|20881.37|20958.73|20878.73|9
1731636950000|2024-11-15 02:15:50|20959.01|20879.01|20966.96|20886.96|20966.96|20886.96|20959.01|20879.01|10
1731636960000|2024-11-15 02:16:00|20967.19|20887.19|20969.46|20889.46|20970.34|20890.34|20967.19|20887.19|10
1731636970000|2024-11-15 02:16:10|20968.43|20888.43|20966.85|20886.85|20968.43|20888.43|20965.62|20885.62|10
1731636980000|2024-11-15 02:16:20|20967|20887|20966.58|20886.58|20967.15|20887.15|20965.83|20885.83|10
1731636990000|2024-11-15 02:16:30|20966.33|20886.33|20965.55|20885.55|20966.38|20886.38|20965.41|20885.41|10
1731637000000|2024-11-15 02:16:40|20966.38|20886.38|20969.43|20889.43|20969.43|20889.43|20966.24|20886.24|10
1731637010000|2024-11-15 02:16:50|20969.49|20889.49|20972.07|20892.07|20972.07|20892.07|20969.21|20889.21|10
1731637020000|2024-11-15 02:17:00|20972.25|20892.25|20979.51|20899.51|20979.51|20899.51|20972.13|20892.13|10
1731637030000|2024-11-15 02:17:10|20980.2|20900.2|20982.55|20902.55|20983.89|20903.89|20980.2|20900.2|10
1731637040000|2024-11-15 02:17:20|20983.92|20903.92|20975.22|20895.22|20983.92|20903.92|20975.22|20895.22|10
1731637050000|2024-11-15 02:17:30|20975.33|20895.33|20973.85|20893.85|20977.04|20897.04|20973.85|20893.85|10
1731637060000|2024-11-15 02:17:40|20973.88|20893.88|20974.43|20894.43|20974.43|20894.43|20973.06|20893.06|10
1731637070000|2024-11-15 02:17:50|20974.56|20894.56|20974.54|20894.54|20974.56|20894.56|20972.82|20892.82|10
1731637080000|2024-11-15 02:18:00|20975.36|20895.36|20974.46|20894.46|20975.69|20895.69|20974.46|20894.46|10
1731637090000|2024-11-15 02:18:10|20973.58|20893.58|20969.47|20889.47|20973.58|20893.58|20967.94|20887.94|10
1731637100000|2024-11-15 02:18:20|20970.03|20890.03|20963.57|20883.57|20970.3|20890.3|20963.57|20883.57|10
1731637110000|2024-11-15 02:18:30|20964.55|20884.55|20962.25|20882.25|20964.66|20884.66|20962.22|20882.22|10
1731637120000|2024-11-15 02:18:40|20962.33|20882.33|20953.4|20873.4|20962.33|20882.33|20952.95|20872.95|10
1731637130000|2024-11-15 02:18:50|20953.29|20873.29|20950.54|20870.54|20953.29|20873.29|20949.48|20869.48|10
1731637140000|2024-11-15 02:19:00|20950.8|20870.8|20950.37|20870.37|20952.35|20872.35|20950.23|20870.23|10
1731637150000|2024-11-15 02:19:10|20950.03|20870.03|20933.66|20853.66|20950.03|20870.03|20933.66|20853.66|10
1731637160000|2024-11-15 02:19:20|20933.6|20853.6|20928.4|20848.4|20934.26|20854.26|20928.4|20848.4|10
1731637170000|2024-11-15 02:19:30|20927.33|20847.33|20934.9|20854.9|20934.9|20854.9|20927.23|20847.23|10
1731637180000|2024-11-15 02:19:40|20935.7|20855.7|20941.88|20861.88|20941.88|20861.88|20934.86|20854.86|10
1731637190000|2024-11-15 02:19:50|20942.35|20862.35|20944.07|20864.07|20944.55|20864.55|20942.35|20862.35|10
1731637200000|2024-11-15 02:20:00|20943.45|20863.45|20944.93|20864.93|20945.17|20865.17|20941.75|20861.75|10
1731637210000|2024-11-15 02:20:10|20944.41|20864.41|20937.87|20857.87|20944.41|20864.41|20937.87|20857.87|10
1731637220000|2024-11-15 02:20:20|20937.19|20857.19|20929.15|20849.15|20937.19|20857.19|20929.15|20849.15|10
1731637230000|2024-11-15 02:20:30|20927.07|20847.07|20924.8|20844.8|20927.07|20847.07|20924.8|20844.8|10
1731637240000|2024-11-15 02:20:40|20924.87|20844.87|20916.29|20836.29|20924.87|20844.87|20916.29|20836.29|10
1731637250000|2024-11-15 02:20:50|20916.05|20836.05|20900.47|20820.47|20916.05|20836.05|20900.47|20820.47|10
1731637260000|2024-11-15 02:21:00|20900.25|20820.25|20897.61|20817.61|20900.25|20820.25|20897.32|20817.32|10
1731637270000|2024-11-15 02:21:10|20897.47|20817.47|20890.9|20810.9|20897.47|20817.47|20890.9|20810.9|10
1731637280000|2024-11-15 02:21:20|20891.37|20811.37|20872.95|20792.95|20891.37|20811.37|20872.95|20792.95|10
1731637290000|2024-11-15 02:21:30|20871.48|20791.48|20859.67|20779.67|20871.48|20791.48|20859.16|20779.16|10
1731637300000|2024-11-15 02:21:40|20859.2|20779.2|20855.13|20775.13|20859.2|20779.2|20853.59|20773.59|10
1731637310000|2024-11-15 02:21:50|20856.08|20776.08|20853.19|20773.19|20856.08|20776.08|20853.13|20773.13|10
1731637320000|2024-11-15 02:22:00|20853.67|20773.67|20850.87|20770.87|20853.9|20773.9|20850.87|20770.87|10
1731637330000|2024-11-15 02:22:10|20850.9|20770.9|20849.15|20769.15|20850.9|20770.9|20847.25|20767.25|10
1731637340000|2024-11-15 02:22:20|20850.12|20770.12|20849.98|20769.98|20850.31|20770.31|20847.61|20767.61|10
1731637350000|2024-11-15 02:22:30|20852.2|20772.2|20865.53|20785.53|20866.32|20786.32|20852.15|20772.15|10
1731637360000|2024-11-15 02:22:40|20864.46|20784.46|20861.61|20781.61|20867.45|20787.45|20861.45|20781.45|10
1731637370000|2024-11-15 02:22:50|20860.63|20780.63|20860.72|20780.72|20861.24|20781.24|20860.26|20780.26|10
1731637380000|2024-11-15 02:23:00|20860.91|20780.91|20862.74|20782.74|20865.04|20785.04|20860.91|20780.91|10
1731637390000|2024-11-15 02:23:10|20861.84|20781.84|20870.1|20790.1|20870.27|20790.27|20861.84|20781.84|10
1731637400000|2024-11-15 02:23:20|20868.47|20788.47|20861.44|20781.44|20868.47|20788.47|20861.44|20781.44|10
1731637410000|2024-11-15 02:23:30|20861.71|20781.71|20863.38|20783.38|20863.77|20783.77|20861.19|20781.19|10
1731637420000|2024-11-15 02:23:40|20864.05|20784.05|20863.44|20783.44|20864.97|20784.97|20863.44|20783.44|10
1731637430000|2024-11-15 02:23:50|20862.58|20782.58|20860.2|20780.2|20862.58|20782.58|20860.2|20780.2|10
1731637440000|2024-11-15 02:24:00|20860.15|20780.15|20861.09|20781.09|20864.1|20784.1|20860.15|20780.15|10
1731637450000|2024-11-15 02:24:10|20859.8|20779.8|20864.14|20784.14|20864.14|20784.14|20859.11|20779.11|10
1731637460000|2024-11-15 02:24:20|20865.15|20785.15|20875.05|20795.05|20875.05|20795.05|20865.15|20785.15|10
1731637470000|2024-11-15 02:24:30|20875.43|20795.43|20877.03|20797.03|20877.48|20797.48|20875.43|20795.43|10
1731637480000|2024-11-15 02:24:40|20877.58|20797.58|20876.96|20796.96|20878.76|20798.76|20876.96|20796.96|10
1731637490000|2024-11-15 02:24:50|20877.6|20797.6|20880.68|20800.68|20880.79|20800.79|20876.42|20796.42|10
1731637500000|2024-11-15 02:25:00|20881.64|20801.64|20885.08|20805.08|20885.08|20805.08|20881.64|20801.64|9
1731637510000|2024-11-15 02:25:10|20885.83|20805.83|20895.07|20815.07|20897.3|20817.3|20885.83|20805.83|10
1731637520000|2024-11-15 02:25:20|20894.46|20814.46|20881.28|20801.28|20894.46|20814.46|20881.28|20801.28|10
1731637530000|2024-11-15 02:25:30|20875.23|20795.23|20872.73|20792.73|20877.74|20797.74|20872.73|20792.73|10
1731637540000|2024-11-15 02:25:40|20873.42|20793.42|20874.96|20794.96|20875.71|20795.71|20873.42|20793.42|10
1731637550000|2024-11-15 02:25:50|20874.83|20794.83|20876.54|20796.54|20877.27|20797.27|20874.83|20794.83|10
1731637560000|2024-11-15 02:26:00|20877.17|20797.17|20879.37|20799.37|20879.37|20799.37|20876.86|20796.86|10
1731637570000|2024-11-15 02:26:10|20880.42|20800.42|20881.89|20801.89|20884|20804|20880.42|20800.42|10
1731637580000|2024-11-15 02:26:20|20882.41|20802.41|20883.33|20803.33|20884.09|20804.09|20882.41|20802.41|10
1731637590000|2024-11-15 02:26:30|20883.31|20803.31|20885.35|20805.35|20885.35|20805.35|20883.31|20803.31|9
1731637600000|2024-11-15 02:26:40|20885.88|20805.88|20888.33|20808.33|20889.2|20809.2|20885.88|20805.88|10
1731637610000|2024-11-15 02:26:50|20889|20809|20888.12|20808.12|20889|20809|20887.29|20807.29|10
1731637620000|2024-11-15 02:27:00|20888.32|20808.32|20893.68|20813.68|20893.68|20813.68|20888.16|20808.16|10
1731637630000|2024-11-15 02:27:10|20897.34|20817.34|20922.79|20842.79|20922.79|20842.79|20897.34|20817.34|10
1731637640000|2024-11-15 02:27:20|20924.26|20844.26|20928.31|20848.31|20928.31|20848.31|20924.26|20844.26|10
1731637650000|2024-11-15 02:27:30|20928.53|20848.53|20942.8|20862.8|20942.89|20862.89|20928.53|20848.53|10
1731637660000|2024-11-15 02:27:40|20943.1|20863.1|20941.38|20861.38|20943.24|20863.24|20941.23|20861.23|10
1731637670000|2024-11-15 02:27:50|20941.73|20861.73|20952.43|20872.43|20953.82|20873.82|20941.73|20861.73|10
1731637680000|2024-11-15 02:28:00|20951.8|20871.8|20955.27|20875.27|20956.43|20876.43|20951.8|20871.8|10
1731637690000|2024-11-15 02:28:10|20955.67|20875.67|20951.36|20871.36|20955.67|20875.67|20951.36|20871.36|10
1731637700000|2024-11-15 02:28:20|20951.52|20871.52|20951.57|20871.57|20952.9|20872.9|20951.52|20871.52|10
1731637710000|2024-11-15 02:28:30|20951.85|20871.85|20947.34|20867.34|20953.06|20873.06|20946.61|20866.61|10
1731637720000|2024-11-15 02:28:40|20947.63|20867.63|20945.84|20865.84|20947.63|20867.63|20945.72|20865.72|10
1731637730000|2024-11-15 02:28:50|20945.5|20865.5|20947.74|20867.74|20947.74|20867.74|20944.97|20864.97|10
1731637740000|2024-11-15 02:29:00|20946.44|20866.44|20939.46|20859.46|20946.8|20866.8|20939.46|20859.46|10
1731637750000|2024-11-15 02:29:10|20939.93|20859.93|20940.89|20860.89|20940.89|20860.89|20939.25|20859.25|10
1731637760000|2024-11-15 02:29:20|20941.76|20861.76|20941.23|20861.23|20945.04|20865.04|20941.23|20861.23|10
1731637770000|2024-11-15 02:29:30|20940.98|20860.98|20944.27|20864.27|20944.43|20864.43|20940.98|20860.98|10
1731637780000|2024-11-15 02:29:40|20944.09|20864.09|20942.85|20862.85|20944.09|20864.09|20942.81|20862.81|10
1731637790000|2024-11-15 02:29:50|20942.72|20862.72|20942.94|20862.94|20945.24|20865.24|20942.72|20862.72|10
1731637800000|2024-11-15 02:30:00|20941.45|20861.45|20941.76|20861.76|20943.63|20863.63|20940.94|20860.94|10
1731637810000|2024-11-15 02:30:10|20942.38|20862.38|20950.16|20870.16|20950.16|20870.16|20942.36|20862.36|10
1731637820000|2024-11-15 02:30:20|20949.94|20869.94|20959.68|20879.68|20959.68|20879.68|20949.94|20869.94|10
1731637830000|2024-11-15 02:30:30|20960.2|20880.2|20964.52|20884.52|20964.52|20884.52|20959.98|20879.98|10
1731637840000|2024-11-15 02:30:40|20966.45|20886.45|20962.36|20882.36|20966.45|20886.45|20962.36|20882.36|10
1731637850000|2024-11-15 02:30:50|20961.52|20881.52|20955.72|20875.72|20961.52|20881.52|20955.72|20875.72|10
1731637860000|2024-11-15 02:31:00|20955.47|20875.47|20955|20875|20959.2|20879.2|20955|20875|10
1731637870000|2024-11-15 02:31:10|20954.75|20874.75|20955.8|20875.8|20956.03|20876.03|20954.75|20874.75|9
1731637880000|2024-11-15 02:31:20|20955.97|20875.97|20951.8|20871.8|20955.97|20875.97|20951.8|20871.8|10
1731637890000|2024-11-15 02:31:30|20952.56|20872.56|20952.1|20872.1|20953.06|20873.06|20950.81|20870.81|10
1731637900000|2024-11-15 02:31:40|20952.75|20872.75|20953.65|20873.65|20953.65|20873.65|20952.75|20872.75|10
1731637910000|2024-11-15 02:31:50|20952.48|20872.48|20950.93|20870.93|20952.83|20872.83|20950.93|20870.93|9
1731637920000|2024-11-15 02:32:00|20950.37|20870.37|20949.59|20869.59|20951.61|20871.61|20948.78|20868.78|10
1731637930000|2024-11-15 02:32:10|20948.17|20868.17|20948.83|20868.83|20949.88|20869.88|20945.33|20865.33|10
1731637940000|2024-11-15 02:32:20|20949.09|20869.09|20952.15|20872.15|20952.15|20872.15|20949.09|20869.09|9
1731637950000|2024-11-15 02:32:30|20950.83|20870.83|20949.47|20869.47|20950.86|20870.86|20949.47|20869.47|10
1731637960000|2024-11-15 02:32:40|20949.85|20869.85|20950.53|20870.53|20951.15|20871.15|20949.85|20869.85|10
1731637970000|2024-11-15 02:32:50|20950.37|20870.37|20955.93|20875.93|20955.93|20875.93|20950.31|20870.31|9
1731637980000|2024-11-15 02:33:00|20955.81|20875.81|20959.51|20879.51|20959.51|20879.51|20955.81|20875.81|10
1731637990000|2024-11-15 02:33:10|20958.99|20878.99|20963.19|20883.19|20963.85|20883.85|20958.99|20878.99|10
1731638000000|2024-11-15 02:33:20|20963.22|20883.22|20963.62|20883.62|20965.61|20885.61|20962.99|20882.99|10
1731638010000|2024-11-15 02:33:30|20963.96|20883.96|20963.04|20883.04|20965.02|20885.02|20962.29|20882.29|9
1731638020000|2024-11-15 02:33:40|20963.05|20883.05|20964.88|20884.88|20965.8|20885.8|20961.85|20881.85|10
1731638030000|2024-11-15 02:33:50|20965.21|20885.21|20965.81|20885.81|20965.81|20885.81|20963.83|20883.83|10
1731638040000|2024-11-15 02:34:00|20966.26|20886.26|20966.34|20886.34|20967.41|20887.41|20966.13|20886.13|10
1731638050000|2024-11-15 02:34:10|20965.98|20885.98|20966.86|20886.86|20966.86|20886.86|20964.71|20884.71|10
1731638060000|2024-11-15 02:34:20|20967.16|20887.16|20972.85|20892.85|20972.85|20892.85|20966.87|20886.87|10
1731638070000|2024-11-15 02:34:30|20973.31|20893.31|20976.43|20896.43|20976.43|20896.43|20973.31|20893.31|10
1731638080000|2024-11-15 02:34:40|20977.3|20897.3|20977.1|20897.1|20977.67|20897.67|20976.49|20896.49|10
1731638090000|2024-11-15 02:34:50|20977.17|20897.17|20983.1|20903.1|20983.1|20903.1|20977.17|20897.17|10
1731638100000|2024-11-15 02:35:00|20983.75|20903.75|20988.24|20908.24|20988.24|20908.24|20983.39|20903.39|10
1731638110000|2024-11-15 02:35:10|20987.86|20907.86|20992.92|20912.92|20992.92|20912.92|20987.86|20907.86|10
1731638120000|2024-11-15 02:35:20|20993.07|20913.07|20999.12|20919.12|20999.12|20919.12|20993.07|20913.07|10
1731638130000|2024-11-15 02:35:30|20998.96|20918.96|21011.85|20931.85|21011.85|20931.85|20998.96|20918.96|10
1731638140000|2024-11-15 02:35:40|21012.16|20932.16|21024.16|20944.16|21024.16|20944.16|21012.16|20932.16|10
1731638150000|2024-11-15 02:35:50|21025.15|20945.15|21033.34|20953.34|21033.34|20953.34|21025.15|20945.15|10
1731638160000|2024-11-15 02:36:00|21032.47|20952.47|21035.8|20955.8|21035.91|20955.91|21032.47|20952.47|10
1731638170000|2024-11-15 02:36:10|21034.05|20954.05|21036.34|20956.34|21036.45|20956.45|21033.87|20953.87|10
1731638180000|2024-11-15 02:36:20|21037.88|20957.88|21037.78|20957.78|21038.52|20958.52|21035.31|20955.31|10
1731638190000|2024-11-15 02:36:30|21036.42|20956.42|21034.68|20954.68|21036.65|20956.65|21034.68|20954.68|10
1731638200000|2024-11-15 02:36:40|21033.74|20953.74|21036.13|20956.13|21036.13|20956.13|21033.74|20953.74|10
1731638210000|2024-11-15 02:36:50|21035.91|20955.91|21033.46|20953.46|21035.96|20955.96|21033.46|20953.46|10
1731638220000|2024-11-15 02:37:00|21032.54|20952.54|21033.27|20953.27|21033.27|20953.27|21031.3|20951.3|10
1731638230000|2024-11-15 02:37:10|21033.73|20953.73|21035.17|20955.17|21035.39|20955.39|21033.37|20953.37|10
1731638240000|2024-11-15 02:37:20|21038.15|20958.15|21038.93|20958.93|21039.35|20959.35|21037.34|20957.34|10
1731638250000|2024-11-15 02:37:30|21038.21|20958.21|21038.29|20958.29|21039.45|20959.45|21037.23|20957.23|10
1731638260000|2024-11-15 02:37:40|21038.78|20958.78|21035.83|20955.83|21039.36|20959.36|21035.83|20955.83|10
1731638270000|2024-11-15 02:37:50|21035.78|20955.78|21035.29|20955.29|21035.82|20955.82|21034.81|20954.81|10
1731638280000|2024-11-15 02:38:00|21035.23|20955.23|21029.49|20949.49|21035.23|20955.23|21028.86|20948.86|10
1731638290000|2024-11-15 02:38:10|21028.13|20948.13|21027.07|20947.07|21029.92|20949.92|21027.07|20947.07|10
1731638300000|2024-11-15 02:38:20|21026.64|20946.64|21026.74|20946.74|21029.67|20949.67|21026.64|20946.64|10
1731638310000|2024-11-15 02:38:30|21027.02|20947.02|21028.3|20948.3|21028.3|20948.3|21026.53|20946.53|10
1731638320000|2024-11-15 02:38:40|21029.04|20949.04|21030.5|20950.5|21031.81|20951.81|21029.04|20949.04|10
1731638330000|2024-11-15 02:38:50|21029.83|20949.83|21029.88|20949.88|21031|20951|21029.83|20949.83|10
1731638340000|2024-11-15 02:39:00|21030.03|20950.03|21031.15|20951.15|21031.15|20951.15|21027.97|20947.97|10
1731638350000|2024-11-15 02:39:10|21031.39|20951.39|21030.11|20950.11|21031.39|20951.39|21029.86|20949.86|10
1731638360000|2024-11-15 02:39:20|21030.14|20950.14|21029.93|20949.93|21030.14|20950.14|21028.89|20948.89|10
1731638370000|2024-11-15 02:39:30|21030.07|20950.07|21030.9|20950.9|21030.9|20950.9|21029.83|20949.83|10
1731638380000|2024-11-15 02:39:40|21030.99|20950.99|21032.29|20952.29|21032.29|20952.29|21030.99|20950.99|9
1731638390000|2024-11-15 02:39:50|21032.14|20952.14|21031.74|20951.74|21032.14|20952.14|21029.87|20949.87|10
1731638400000|2024-11-15 02:40:00|21031.34|20951.34|21027.28|20947.28|21031.4|20951.4|21027.28|20947.28|10
1731638410000|2024-11-15 02:40:10|21027.72|20947.72|21029.54|20949.54|21030.87|20950.87|21027.72|20947.72|10
1731638420000|2024-11-15 02:40:20|21030.3|20950.3|21032.72|20952.72|21032.72|20952.72|21030.3|20950.3|10
1731638430000|2024-11-15 02:40:30|21032.35|20952.35|21037.63|20957.63|21037.63|20957.63|21032.35|20952.35|9
1731638440000|2024-11-15 02:40:40|21036.99|20956.99|21036.67|20956.67|21037.59|20957.59|21036.53|20956.53|10
1731638450000|2024-11-15 02:40:50|21036.46|20956.46|21037.83|20957.83|21038.66|20958.66|21036.24|20956.24|10
1731638460000|2024-11-15 02:41:00|21037.86|20957.86|21040.93|20960.93|21040.93|20960.93|21037.86|20957.86|10
1731638470000|2024-11-15 02:41:10|21040.96|20960.96|21043.8|20963.8|21043.8|20963.8|21040.64|20960.64|10
1731638480000|2024-11-15 02:41:20|21045.08|20965.08|21049.44|20969.44|21050.74|20970.74|21045.08|20965.08|10
1731638490000|2024-11-15 02:41:30|21049.04|20969.04|21049.79|20969.79|21049.79|20969.79|21048.2|20968.2|10
1731638500000|2024-11-15 02:41:40|21050.36|20970.36|21054.24|20974.24|21054.24|20974.24|21050.36|20970.36|10
1731638510000|2024-11-15 02:41:50|21054.51|20974.51|21057.23|20977.23|21057.82|20977.82|21054.51|20974.51|10
1731638520000|2024-11-15 02:42:00|21056.7|20976.7|21059.64|20979.64|21060.48|20980.48|21056.7|20976.7|10
1731638530000|2024-11-15 02:42:10|21059.32|20979.32|21057.93|20977.93|21059.4|20979.4|21057.93|20977.93|10
1731638540000|2024-11-15 02:42:20|21059.28|20979.28|21054.93|20974.93|21059.66|20979.66|21054.93|20974.93|10
1731638550000|2024-11-15 02:42:30|21054.65|20974.65|21061.53|20981.53|21061.54|20981.54|21054.65|20974.65|9
1731638560000|2024-11-15 02:42:40|21061.24|20981.24|21061.06|20981.06|21061.59|20981.59|21060.12|20980.12|10
1731638570000|2024-11-15 02:42:50|21061.15|20981.15|21059.5|20979.5|21061.15|20981.15|21058.86|20978.86|10
1731638580000|2024-11-15 02:43:00|21059.48|20979.48|21055.17|20975.17|21059.48|20979.48|21055.17|20975.17|10
1731638590000|2024-11-15 02:43:10|21055.24|20975.24|21058.72|20978.72|21059.33|20979.33|21055.24|20975.24|10
1731638600000|2024-11-15 02:43:20|21059.03|20979.03|21058.6|20978.6|21062.08|20982.08|21058.6|20978.6|10
1731638610000|2024-11-15 02:43:30|21058.36|20978.36|21062.24|20982.24|21063.5|20983.5|21058.36|20978.36|10
1731638620000|2024-11-15 02:43:40|21062.71|20982.71|21061.39|20981.39|21062.71|20982.71|21061.39|20981.39|10
1731638630000|2024-11-15 02:43:50|21060.86|20980.86|21059.25|20979.25|21060.86|20980.86|21058.13|20978.13|10
1731638640000|2024-11-15 02:44:00|21059.23|20979.23|21066.72|20986.72|21066.72|20986.72|21058.77|20978.77|10
1731638650000|2024-11-15 02:44:10|21067.12|20987.12|21064.44|20984.44|21067.12|20987.12|21064.44|20984.44|10
1731638660000|2024-11-15 02:44:20|21064.37|20984.37|21062.51|20982.51|21064.37|20984.37|21061.11|20981.11|10
1731638670000|2024-11-15 02:44:30|21061.52|20981.52|21062.51|20982.51|21062.51|20982.51|21061.22|20981.22|10
1731638680000|2024-11-15 02:44:40|21062.43|20982.43|21064.61|20984.61|21064.61|20984.61|21062.43|20982.43|10
1731638690000|2024-11-15 02:44:50|21064.02|20984.02|21064.44|20984.44|21066.01|20986.01|21064.02|20984.02|10
1731638700000|2024-11-15 02:45:00|21064.29|20984.29|21059.43|20979.43|21064.29|20984.29|21059.42|20979.42|10
1731638710000|2024-11-15 02:45:10|21058.96|20978.96|21052.57|20972.57|21058.96|20978.96|21052.29|20972.29|10
1731638720000|2024-11-15 02:45:20|21051.85|20971.85|21051.47|20971.47|21051.85|20971.85|21048.64|20968.64|10
1731638730000|2024-11-15 02:45:30|21051.7|20971.7|21052.9|20972.9|21053.84|20973.84|21051.7|20971.7|10
1731638740000|2024-11-15 02:45:40|21053.35|20973.35|21056.41|20976.41|21056.96|20976.96|21053.35|20973.35|10
1731638750000|2024-11-15 02:45:50|21056.46|20976.46|21059.86|20979.86|21059.86|20979.86|21056.18|20976.18|10
1731638760000|2024-11-15 02:46:00|21060.07|20980.07|21063.44|20983.44|21063.55|20983.55|21060.07|20980.07|10
1731638770000|2024-11-15 02:46:10|21063.23|20983.23|21059.4|20979.4|21063.48|20983.48|21059.3|20979.3|10
1731638780000|2024-11-15 02:46:20|21059.95|20979.95|21066.4|20986.4|21066.41|20986.41|21059.95|20979.95|10
1731638790000|2024-11-15 02:46:30|21065.09|20985.09|21060.96|20980.96|21065.41|20985.41|21060.96|20980.96|10
1731638800000|2024-11-15 02:46:40|21059.81|20979.81|21059.02|20979.02|21060.65|20980.65|21059.02|20979.02|10
1731638810000|2024-11-15 02:46:50|21059.37|20979.37|21058.9|20978.9|21059.37|20979.37|21057.18|20977.18|10
1731638820000|2024-11-15 02:47:00|21058.84|20978.84|21050.93|20970.93|21058.92|20978.92|21050.93|20970.93|10
1731638830000|2024-11-15 02:47:10|21050.94|20970.94|21056.51|20976.51|21056.51|20976.51|21050.82|20970.82|10
1731638840000|2024-11-15 02:47:20|21057.13|20977.13|21059.48|20979.48|21060.27|20980.27|21057.13|20977.13|10
1731638850000|2024-11-15 02:47:30|21060.1|20980.1|21057.94|20977.94|21060.1|20980.1|21057.94|20977.94|10
1731638860000|2024-11-15 02:47:40|21057.48|20977.48|21062.13|20982.13|21062.13|20982.13|21057.48|20977.48|10
1731638870000|2024-11-15 02:47:50|21062.4|20982.4|21061.18|20981.18|21062.4|20982.4|21060.91|20980.91|10
1731638880000|2024-11-15 02:48:00|21061.26|20981.26|21062.86|20982.86|21062.86|20982.86|21060|20980|10
1731638890000|2024-11-15 02:48:10|21062.81|20982.81|21060.92|20980.92|21064.77|20984.77|21060.92|20980.92|10
1731638900000|2024-11-15 02:48:20|21059.04|20979.04|21057.1|20977.1|21059.04|20979.04|21053.22|20973.22|10
1731638910000|2024-11-15 02:48:30|21057.61|20977.61|21061.95|20981.95|21061.95|20981.95|21057.61|20977.61|10
1731638920000|2024-11-15 02:48:40|21061.96|20981.96|21062.35|20982.35|21062.55|20982.55|21061.61|20981.61|10
1731638930000|2024-11-15 02:48:50|21062.73|20982.73|21062.49|20982.49|21063.45|20983.45|21061.44|20981.44|10
1731638940000|2024-11-15 02:49:00|21062.29|20982.29|21059.15|20979.15|21062.56|20982.56|21059.15|20979.15|10
1731638950000|2024-11-15 02:49:10|21058.53|20978.53|21057.54|20977.54|21058.76|20978.76|21057.49|20977.49|10
1731638960000|2024-11-15 02:49:20|21056.38|20976.38|21054.53|20974.53|21056.57|20976.57|21054.53|20974.53|10
1731638970000|2024-11-15 02:49:30|21055.98|20975.98|21056.75|20976.75|21057.63|20977.63|21055.82|20975.82|10
1731638980000|2024-11-15 02:49:40|21057.86|20977.86|21058.27|20978.27|21059.17|20979.17|21057.86|20977.86|9
1731638990000|2024-11-15 02:49:50|21058.42|20978.42|21057.66|20977.66|21058.42|20978.42|21056.67|20976.67|10
1731639000000|2024-11-15 02:50:00|21057.12|20977.12|21053.57|20973.57|21057.12|20977.12|21053.57|20973.57|10
1731639010000|2024-11-15 02:50:10|21052.55|20972.55|21049.73|20969.73|21052.55|20972.55|21049.73|20969.73|10
1731639020000|2024-11-15 02:50:20|21046.02|20966.02|21040.16|20960.16|21046.92|20966.92|21040.16|20960.16|10
1731639030000|2024-11-15 02:50:30|21039.67|20959.67|21040.46|20960.46|21041.85|20961.85|21038.98|20958.98|10
1731639040000|2024-11-15 02:50:40|21040.54|20960.54|21042.31|20962.31|21042.44|20962.44|21040.54|20960.54|10
1731639050000|2024-11-15 02:50:50|21042.73|20962.73|21042.32|20962.32|21043.49|20963.49|21042.1|20962.1|8
1731639060000|2024-11-15 02:51:00|21043.26|20963.26|21045.62|20965.62|21045.62|20965.62|21043.11|20963.11|10
1731639070000|2024-11-15 02:51:10|21045.99|20965.99|21047.03|20967.03|21048.2|20968.2|21045.99|20965.99|10
1731639080000|2024-11-15 02:51:20|21046.8|20966.8|21055.55|20975.55|21055.55|20975.55|21046.8|20966.8|10
1731639090000|2024-11-15 02:51:30|21056.21|20976.21|21055.55|20975.55|21057.28|20977.28|21054.45|20974.45|10
1731639100000|2024-11-15 02:51:40|21057.59|20977.59|21060.44|20980.44|21064.3|20984.3|21057.59|20977.59|10
1731639110000|2024-11-15 02:51:50|21060.56|20980.56|21063.92|20983.92|21063.92|20983.92|21059.59|20979.59|10
1731639120000|2024-11-15 02:52:00|21063.95|20983.95|21059.77|20979.77|21064.02|20984.02|21059.77|20979.77|10
1731639130000|2024-11-15 02:52:10|21059.66|20979.66|21062.07|20982.07|21062.07|20982.07|21058.21|20978.21|10
1731639140000|2024-11-15 02:52:20|21062.56|20982.56|21061.53|20981.53|21062.56|20982.56|21060.73|20980.73|10
1731639150000|2024-11-15 02:52:30|21061.99|20981.99|21062.35|20982.35|21063.11|20983.11|21061.99|20981.99|9
1731639160000|2024-11-15 02:52:40|21060.8|20980.8|21062.81|20982.81|21062.98|20982.98|21060.8|20980.8|10
1731639170000|2024-11-15 02:52:50|21062.39|20982.39|21063.37|20983.37|21063.73|20983.73|21062.11|20982.11|10
1731639180000|2024-11-15 02:53:00|21064.28|20984.28|21063.36|20983.36|21064.46|20984.46|21063.36|20983.36|9
1731639190000|2024-11-15 02:53:10|21063.15|20983.15|21063.18|20983.18|21063.91|20983.91|21063.13|20983.13|9
1731639200000|2024-11-15 02:53:20|21063.85|20983.85|21065.15|20985.15|21065.67|20985.67|21063.85|20983.85|10
1731639210000|2024-11-15 02:53:30|21064.98|20984.98|21068.92|20988.92|21068.92|20988.92|21064.98|20984.98|10
1731639220000|2024-11-15 02:53:40|21068.45|20988.45|21070.23|20990.23|21071.25|20991.25|21068.45|20988.45|10
1731639230000|2024-11-15 02:53:50|21069.44|20989.44|21071.56|20991.56|21071.56|20991.56|21068.27|20988.27|10
1731639240000|2024-11-15 02:54:00|21071.58|20991.58|21071.89|20991.89|21071.89|20991.89|21070.62|20990.62|10
1731639250000|2024-11-15 02:54:10|21072.94|20992.94|21069.5|20989.5|21073.04|20993.04|21069.5|20989.5|10
1731639260000|2024-11-15 02:54:20|21069.43|20989.43|21069.45|20989.45|21069.45|20989.45|21067.93|20987.93|9
1731639270000|2024-11-15 02:54:30|21069.78|20989.78|21067.74|20987.74|21069.86|20989.86|21067.74|20987.74|10
1731639280000|2024-11-15 02:54:40|21068.09|20988.09|21071.77|20991.77|21071.77|20991.77|21067.97|20987.97|10
1731639290000|2024-11-15 02:54:50|21075.45|20995.45|21075|20995|21075.45|20995.45|21073.1|20993.1|10
1731639300000|2024-11-15 02:55:00|21074.84|20994.84|21075.54|20995.54|21076.04|20996.04|21074.47|20994.47|10
1731639310000|2024-11-15 02:55:10|21075.74|20995.74|21075.54|20995.54|21076.07|20996.07|21074.46|20994.46|10
1731639320000|2024-11-15 02:55:20|21075.9|20995.9|21078|20998|21078|20998|21075.26|20995.26|10
1731639330000|2024-11-15 02:55:30|21077.81|20997.81|21078.49|20998.49|21078.8|20998.8|21077.81|20997.81|10
1731639340000|2024-11-15 02:55:40|21078.39|20998.39|21079.76|20999.76|21079.76|20999.76|21077.69|20997.69|10
1731639350000|2024-11-15 02:55:50|21079.97|20999.97|21078.39|20998.39|21079.97|20999.97|21077.52|20997.52|10
1731639360000|2024-11-15 02:56:00|21078.27|20998.27|21076.11|20996.11|21078.27|20998.27|21075.85|20995.85|10
1731639370000|2024-11-15 02:56:10|21075.48|20995.48|21075.45|20995.45|21076.34|20996.34|21075.15|20995.15|10
1731639380000|2024-11-15 02:56:20|21075.48|20995.48|21070.41|20990.41|21075.5|20995.5|21070.41|20990.41|10
1731639390000|2024-11-15 02:56:30|21070.61|20990.61|21070.65|20990.65|21072.12|20992.12|21070.4|20990.4|10
1731639400000|2024-11-15 02:56:40|21071.31|20991.31|21072.46|20992.46|21073.98|20993.98|21071.31|20991.31|10
1731639410000|2024-11-15 02:56:50|21073.92|20993.92|21073.32|20993.32|21074.95|20994.95|21072.34|20992.34|9
1731639420000|2024-11-15 02:57:00|21073.49|20993.49|21073.24|20993.24|21074.97|20994.97|21073.24|20993.24|10
1731639430000|2024-11-15 02:57:10|21073.45|20993.45|21073.96|20993.96|21074.16|20994.16|21073.2|20993.2|10
1731639440000|2024-11-15 02:57:20|21074.68|20994.68|21075.51|20995.51|21075.6|20995.6|21074.32|20994.32|10
1731639450000|2024-11-15 02:57:30|21076.21|20996.21|21073.37|20993.37|21076.21|20996.21|21073.37|20993.37|9
1731639460000|2024-11-15 02:57:40|21073.18|20993.18|21074.14|20994.14|21074.31|20994.31|21072.88|20992.88|10
1731639470000|2024-11-15 02:57:50|21074.29|20994.29|21070.29|20990.29|21074.29|20994.29|21070.29|20990.29|10
1731639480000|2024-11-15 02:58:00|21069.75|20989.75|21070.23|20990.23|21070.31|20990.31|21068.37|20988.37|10
1731639490000|2024-11-15 02:58:10|21070.5|20990.5|21070.89|20990.89|21071.34|20991.34|21069.61|20989.61|10
1731639500000|2024-11-15 02:58:20|21071.12|20991.12|21071.54|20991.54|21072.37|20992.37|21071.12|20991.12|10
1731639510000|2024-11-15 02:58:30|21071.08|20991.08|21073.13|20993.13|21073.13|20993.13|21070.5|20990.5|10
1731639520000|2024-11-15 02:58:40|21074.5|20994.5|21077.71|20997.71|21077.71|20997.71|21074.5|20994.5|10
1731639530000|2024-11-15 02:58:50|21079.6|20999.6|21081.29|21001.29|21081.66|21001.66|21079.6|20999.6|10
1731639540000|2024-11-15 02:59:00|21082.17|21002.17|21080.74|21000.74|21083.2|21003.2|21080.74|21000.74|10
1731639550000|2024-11-15 02:59:10|21080.94|21000.94|21081.05|21001.05|21081.48|21001.48|21080.86|21000.86|9
1731639560000|2024-11-15 02:59:20|21080.49|21000.49|21080.63|21000.63|21081.14|21001.14|21080.49|21000.49|10
1731639570000|2024-11-15 02:59:30|21080.28|21000.28|21081.48|21001.48|21082.21|21002.21|21080.28|21000.28|9
1731639580000|2024-11-15 02:59:40|21081.65|21001.65|21078.56|20998.56|21081.65|21001.65|21078.56|20998.56|10
1731639590000|2024-11-15 02:59:50|21078.94|20998.94|21078.33|20998.33|21079.96|20999.96|21078.33|20998.33|10
1731639600000|2024-11-15 03:00:00|21077.63|20997.63|21073.96|20993.96|21077.63|20997.63|21073.96|20993.96|9
1731639610000|2024-11-15 03:00:10|21073.67|20993.67|21068.4|20988.4|21074.14|20994.14|21068.4|20988.4|10
1731639620000|2024-11-15 03:00:20|21068.18|20988.18|21070.26|20990.26|21070.26|20990.26|21067.46|20987.46|10
1731639630000|2024-11-15 03:00:30|21070.33|20990.33|21073.45|20993.45|21073.45|20993.45|21070.33|20990.33|10
1731639640000|2024-11-15 03:00:40|21073.06|20993.06|21072.99|20992.99|21073.08|20993.08|21072.1|20992.1|10
1731639650000|2024-11-15 03:00:50|21074.05|20994.05|21073.81|20993.81|21074.53|20994.53|21073.44|20993.44|10
1731639660000|2024-11-15 03:01:00|21073.93|20993.93|21076.55|20996.55|21076.6|20996.6|21073.22|20993.22|10
1731639670000|2024-11-15 03:01:10|21076.84|20996.84|21080.14|21000.14|21080.2|21000.2|21076.84|20996.84|10
1731639680000|2024-11-15 03:01:20|21079.82|20999.82|21078.89|20998.89|21080.25|21000.25|21078.89|20998.89|10
1731639690000|2024-11-15 03:01:30|21078.47|20998.47|21078.38|20998.38|21078.47|20998.47|21077.12|20997.12|10
1731639700000|2024-11-15 03:01:40|21078.98|20998.98|21086.74|21006.74|21086.81|21006.81|21078.26|20998.26|10
1731639710000|2024-11-15 03:01:50|21087.79|21007.79|21088.87|21008.87|21089.2|21009.2|21087.79|21007.79|10
1731639720000|2024-11-15 03:02:00|21088.78|21008.78|21085.29|21005.29|21088.78|21008.78|21085.29|21005.29|10
1731639730000|2024-11-15 03:02:10|21084.66|21004.66|21080.88|21000.88|21084.87|21004.87|21080.88|21000.88|10
1731639740000|2024-11-15 03:02:20|21078.31|20998.31|21069.89|20989.89|21078.31|20998.31|21069.89|20989.89|10
1731639750000|2024-11-15 03:02:30|21068.33|20988.33|21060.04|20980.04|21068.33|20988.33|21060.04|20980.04|10
1731639760000|2024-11-15 03:02:40|21059.77|20979.77|21048.39|20968.39|21059.77|20979.77|21047.83|20967.83|9
1731639770000|2024-11-15 03:02:50|21048.41|20968.41|21048.96|20968.96|21048.96|20968.96|21048.41|20968.41|10
1731639780000|2024-11-15 03:03:00|21049.46|20969.46|21056.11|20976.11|21056.51|20976.51|21048.77|20968.77|10
1731639790000|2024-11-15 03:03:10|21057.04|20977.04|21058.81|20978.81|21058.85|20978.85|21057.04|20977.04|10
1731639800000|2024-11-15 03:03:20|21058.97|20978.97|21053.51|20973.51|21059.33|20979.33|21053.51|20973.51|10
1731639810000|2024-11-15 03:03:30|21052.19|20972.19|21056.55|20976.55|21056.75|20976.75|21052.19|20972.19|9
1731639820000|2024-11-15 03:03:40|21056.82|20976.82|21058.99|20978.99|21058.99|20978.99|21055.05|20975.05|10
1731639830000|2024-11-15 03:03:50|21058.12|20978.12|21060.16|20980.16|21060.16|20980.16|21057.53|20977.53|10
1731639840000|2024-11-15 03:04:00|21060.34|20980.34|21062.47|20982.47|21064.24|20984.24|21060.34|20980.34|10
1731639850000|2024-11-15 03:04:10|21061.88|20981.88|21064.4|20984.4|21065.12|20985.12|21061.88|20981.88|10
1731639860000|2024-11-15 03:04:20|21064.32|20984.32|21063.11|20983.11|21064.41|20984.41|21063.11|20983.11|10
1731639870000|2024-11-15 03:04:30|21063.28|20983.28|21063.47|20983.47|21063.47|20983.47|21061.91|20981.91|10
1731639880000|2024-11-15 03:04:40|21063.26|20983.26|21064.47|20984.47|21065.86|20985.86|21063.26|20983.26|10
1731639890000|2024-11-15 03:04:50|21063.73|20983.73|21066.26|20986.26|21067.04|20987.04|21063.73|20983.73|10
1731639900000|2024-11-15 03:05:00|21066.75|20986.75|21064.3|20984.3|21066.75|20986.75|21064.3|20984.3|9
1731639910000|2024-11-15 03:05:10|21064.21|20984.21|21058.66|20978.66|21064.21|20984.21|21058.66|20978.66|10
1731639920000|2024-11-15 03:05:20|21058.33|20978.33|21050.93|20970.93|21058.33|20978.33|21050.93|20970.93|10
1731639930000|2024-11-15 03:05:30|21047.78|20967.78|21038.06|20958.06|21047.78|20967.78|21038.06|20958.06|10
1731639940000|2024-11-15 03:05:40|21038.07|20958.07|21036.46|20956.46|21038.13|20958.13|21036.43|20956.43|10
1731639950000|2024-11-15 03:05:50|21036.08|20956.08|21038.39|20958.39|21038.4|20958.4|21035.84|20955.84|10
1731639960000|2024-11-15 03:06:00|21034.82|20954.82|21033.58|20953.58|21035.71|20955.71|21032.57|20952.57|10
1731639970000|2024-11-15 03:06:10|21034.15|20954.15|21031.35|20951.35|21034.17|20954.17|21031.35|20951.35|10
1731639980000|2024-11-15 03:06:20|21031.01|20951.01|21032.92|20952.92|21032.92|20952.92|21030.64|20950.64|10
1731639990000|2024-11-15 03:06:30|21033.9|20953.9|21036.25|20956.25|21036.81|20956.81|21033.9|20953.9|10
1731640000000|2024-11-15 03:06:40|21036.41|20956.41|21033.11|20953.11|21037.17|20957.17|21033.11|20953.11|10
1731640010000|2024-11-15 03:06:50|21033.06|20953.06|21030.45|20950.45|21033.06|20953.06|21030.45|20950.45|10
1731640020000|2024-11-15 03:07:00|21030.65|20950.65|21032|20952|21032.66|20952.66|21030.09|20950.09|10
1731640030000|2024-11-15 03:07:10|21030.51|20950.51|21033.41|20953.41|21033.56|20953.56|21029.56|20949.56|10
1731640040000|2024-11-15 03:07:20|21033.25|20953.25|21032.53|20952.53|21033.25|20953.25|21031.62|20951.62|10
1731640050000|2024-11-15 03:07:30|21033.94|20953.94|21033.73|20953.73|21035.58|20955.58|21033.16|20953.16|10
1731640060000|2024-11-15 03:07:40|21033.68|20953.68|21032.73|20952.73|21034.31|20954.31|21032.38|20952.38|9
1731640070000|2024-11-15 03:07:50|21032.64|20952.64|21032.07|20952.07|21032.64|20952.64|21032.05|20952.05|10
1731640080000|2024-11-15 03:08:00|21031.87|20951.87|21022.86|20942.86|21031.87|20951.87|21022.76|20942.76|10
1731640090000|2024-11-15 03:08:10|21021.74|20941.74|21017.11|20937.11|21021.74|20941.74|21017.11|20937.11|10
1731640100000|2024-11-15 03:08:20|21016.57|20936.57|21022.6|20942.6|21023.28|20943.28|21016.57|20936.57|10
1731640110000|2024-11-15 03:08:30|21021.71|20941.71|21023.67|20943.67|21023.67|20943.67|21021.71|20941.71|10
1731640120000|2024-11-15 03:08:40|21023.28|20943.28|21020.59|20940.59|21023.54|20943.54|21020.35|20940.35|10
1731640130000|2024-11-15 03:08:50|21020.09|20940.09|21014.99|20934.99|21020.09|20940.09|21014.99|20934.99|10
1731640140000|2024-11-15 03:09:00|21013.32|20933.32|21013.22|20933.22|21013.32|20933.32|21012.75|20932.75|10
1731640150000|2024-11-15 03:09:10|21013.23|20933.23|21011.11|20931.11|21013.23|20933.23|21011.11|20931.11|9
1731640160000|2024-11-15 03:09:20|21011.09|20931.09|21008.12|20928.12|21011.09|20931.09|21007.86|20927.86|10
1731640170000|2024-11-15 03:09:30|21008.2|20928.2|21007.57|20927.57|21008.3|20928.3|21007.49|20927.49|9
1731640180000|2024-11-15 03:09:40|21007.28|20927.28|21005.3|20925.3|21008.51|20928.51|21005.3|20925.3|10
1731640190000|2024-11-15 03:09:50|21002.99|20922.99|21002.88|20922.88|21003.2|20923.2|21002.67|20922.67|9
1731640200000|2024-11-15 03:10:00|21002.84|20922.84|21001.38|20921.38|21002.84|20922.84|21001.38|20921.38|10
1731640210000|2024-11-15 03:10:10|21001.39|20921.39|20997.64|20917.64|21001.88|20921.88|20997.64|20917.64|10
1731640220000|2024-11-15 03:10:20|20997.46|20917.46|20991.64|20911.64|20997.46|20917.46|20991.64|20911.64|10
1731640230000|2024-11-15 03:10:30|20991.49|20911.49|20991.04|20911.04|20991.49|20911.49|20989.97|20909.97|10
1731640240000|2024-11-15 03:10:40|20990.98|20910.98|20990.06|20910.06|20991.22|20911.22|20989.94|20909.94|10
1731640250000|2024-11-15 03:10:50|20989.71|20909.71|20988.18|20908.18|20989.71|20909.71|20988.18|20908.18|9
1731640260000|2024-11-15 03:11:00|20988.23|20908.23|20986.02|20906.02|20988.56|20908.56|20986.02|20906.02|9
1731640270000|2024-11-15 03:11:10|20985.19|20905.19|20986.86|20906.86|20986.99|20906.99|20985.14|20905.14|10
1731640280000|2024-11-15 03:11:20|20987.22|20907.22|20989.77|20909.77|20990.34|20910.34|20986.85|20906.85|10
1731640290000|2024-11-15 03:11:30|20989.76|20909.76|20993.21|20913.21|20993.21|20913.21|20989.76|20909.76|9
1731640300000|2024-11-15 03:11:40|20993.07|20913.07|21003.54|20923.54|21003.54|20923.54|20993.07|20913.07|10
1731640310000|2024-11-15 03:11:50|21004.19|20924.19|21009.18|20929.18|21009.69|20929.69|21004.19|20924.19|10
1731640320000|2024-11-15 03:12:00|21009.79|20929.79|21011.44|20931.44|21011.81|20931.81|21009.01|20929.01|10
1731640330000|2024-11-15 03:12:10|21012.15|20932.15|21014.78|20934.78|21014.92|20934.92|21012.15|20932.15|10
1731640340000|2024-11-15 03:12:20|21015.6|20935.6|21017.94|20937.94|21018.47|20938.47|21015.6|20935.6|10
1731640350000|2024-11-15 03:12:30|21017.61|20937.61|21021.21|20941.21|21021.21|20941.21|21017.61|20937.61|10
1731640360000|2024-11-15 03:12:40|21021.04|20941.04|21018.57|20938.57|21021.45|20941.45|21018.57|20938.57|10
1731640370000|2024-11-15 03:12:50|21017.67|20937.67|21016.2|20936.2|21017.67|20937.67|21015.14|20935.14|10
1731640380000|2024-11-15 03:13:00|21017.24|20937.24|21019.84|20939.84|21019.86|20939.86|21017.24|20937.24|10
1731640390000|2024-11-15 03:13:10|21019.98|20939.98|21023.32|20943.32|21023.32|20943.32|21019.98|20939.98|10
1731640400000|2024-11-15 03:13:20|21023.29|20943.29|21022.26|20942.26|21023.67|20943.67|21021.19|20941.19|10
1731640410000|2024-11-15 03:13:30|21022.35|20942.35|21021.61|20941.61|21022.9|20942.9|21021.34|20941.34|10
1731640420000|2024-11-15 03:13:40|21022.27|20942.27|21021.6|20941.6|21022.31|20942.31|21019.86|20939.86|10
1731640430000|2024-11-15 03:13:50|21020.08|20940.08|21018.25|20938.25|21020.08|20940.08|21017.75|20937.75|10
1731640440000|2024-11-15 03:14:00|21017.92|20937.92|21020.35|20940.35|21020.35|20940.35|21017.92|20937.92|10
1731640450000|2024-11-15 03:14:10|21020.3|20940.3|21019.13|20939.13|21020.3|20940.3|21019.13|20939.13|9
1731640460000|2024-11-15 03:14:20|21019.16|20939.16|21016.87|20936.87|21019.16|20939.16|21016.67|20936.67|9
1731640470000|2024-11-15 03:14:30|21016.74|20936.74|21018.89|20938.89|21018.89|20938.89|21016.69|20936.69|10
1731640480000|2024-11-15 03:14:40|21018.87|20938.87|21019.25|20939.25|21019.38|20939.38|21018.37|20938.37|10
1731640490000|2024-11-15 03:14:50|21018.91|20938.91|21019.25|20939.25|21020.01|20940.01|21018.27|20938.27|10
1731640500000|2024-11-15 03:15:00|21019.23|20939.23|21022.53|20942.53|21022.53|20942.53|21019.23|20939.23|9
1731640510000|2024-11-15 03:15:10|21024.7|20944.7|21022.66|20942.66|21024.91|20944.91|21022.4|20942.4|10
1731640520000|2024-11-15 03:15:20|21024.43|20944.43|21023.47|20943.47|21025.86|20945.86|21023.47|20943.47|10
1731640530000|2024-11-15 03:15:30|21023.01|20943.01|21023.82|20943.82|21023.82|20943.82|21022.17|20942.17|10
1731640540000|2024-11-15 03:15:40|21024.1|20944.1|21024.86|20944.86|21025.02|20945.02|21024.1|20944.1|10
1731640550000|2024-11-15 03:15:50|21024.61|20944.61|21024.54|20944.54|21024.72|20944.72|21023.67|20943.67|9
1731640560000|2024-11-15 03:16:00|21024.67|20944.67|21026.72|20946.72|21026.72|20946.72|21024.67|20944.67|10
1731640570000|2024-11-15 03:16:10|21026.7|20946.7|21025.91|20945.91|21027.2|20947.2|21025.91|20945.91|10
1731640580000|2024-11-15 03:16:20|21026|20946|21024.68|20944.68|21026.42|20946.42|21024.63|20944.63|9
1731640590000|2024-11-15 03:16:30|21025.24|20945.24|21024.05|20944.05|21025.62|20945.62|21023.87|20943.87|10
1731640600000|2024-11-15 03:16:40|21024.82|20944.82|21024.4|20944.4|21024.82|20944.82|21024.04|20944.04|10
1731640610000|2024-11-15 03:16:50|21024.41|20944.41|21025.58|20945.58|21025.82|20945.82|21024.41|20944.41|10
1731640620000|2024-11-15 03:17:00|21025.59|20945.59|21022.29|20942.29|21025.59|20945.59|21022.29|20942.29|10
1731640630000|2024-11-15 03:17:10|21023.2|20943.2|21022.91|20942.91|21023.2|20943.2|21022.37|20942.37|10
1731640640000|2024-11-15 03:17:20|21023.47|20943.47|21028.76|20948.76|21028.77|20948.77|21023.47|20943.47|10
1731640650000|2024-11-15 03:17:30|21028.89|20948.89|21028.01|20948.01|21028.95|20948.95|21027.84|20947.84|10
1731640660000|2024-11-15 03:17:40|21028.22|20948.22|21029.95|20949.95|21029.99|20949.99|21028.22|20948.22|10
1731640670000|2024-11-15 03:17:50|21029.5|20949.5|21028.59|20948.59|21029.73|20949.73|21028.53|20948.53|9
1731640680000|2024-11-15 03:18:00|21027.71|20947.71|21022.32|20942.32|21027.71|20947.71|21022.04|20942.04|10
1731640690000|2024-11-15 03:18:10|21022.37|20942.37|21026.43|20946.43|21026.43|20946.43|21022.37|20942.37|10
1731640700000|2024-11-15 03:18:20|21026.16|20946.16|21029.51|20949.51|21031.53|20951.53|21026.16|20946.16|10
1731640710000|2024-11-15 03:18:30|21029.4|20949.4|21026.83|20946.83|21029.4|20949.4|21026.83|20946.83|9
1731640720000|2024-11-15 03:18:40|21026.36|20946.36|21027.2|20947.2|21027.69|20947.69|21026.06|20946.06|10
1731640730000|2024-11-15 03:18:50|21026.95|20946.95|21026.3|20946.3|21026.98|20946.98|21026.14|20946.14|9
1731640740000|2024-11-15 03:19:00|21026.92|20946.92|21027.54|20947.54|21027.54|20947.54|21025.66|20945.66|10
1731640750000|2024-11-15 03:19:10|21027.3|20947.3|21027.25|20947.25|21027.31|20947.31|21025.77|20945.77|10
1731640760000|2024-11-15 03:19:20|21027.72|20947.72|21030.46|20950.46|21030.46|20950.46|21027.64|20947.64|9
1731640770000|2024-11-15 03:19:30|21032.41|20952.41|21041.87|20961.87|21041.87|20961.87|21032.41|20952.41|10
1731640780000|2024-11-15 03:19:40|21042.04|20962.04|21043.7|20963.7|21043.7|20963.7|21041.63|20961.63|10
1731640790000|2024-11-15 03:19:50|21043.84|20963.84|21049.28|20969.28|21049.28|20969.28|21043.84|20963.84|10
1731640800000|2024-11-15 03:20:00|21049.25|20969.25|21049.17|20969.17|21050.5|20970.5|21049.17|20969.17|10
1731640810000|2024-11-15 03:20:10|21048.87|20968.87|21050.32|20970.32|21050.78|20970.78|21047.77|20967.77|10
1731640820000|2024-11-15 03:20:20|21050.53|20970.53|21048.27|20968.27|21050.53|20970.53|21048.27|20968.27|10
1731640830000|2024-11-15 03:20:30|21047.65|20967.65|21044.6|20964.6|21047.65|20967.65|21044.6|20964.6|10
1731640840000|2024-11-15 03:20:40|21044.63|20964.63|21042|20962|21044.63|20964.63|21041.66|20961.66|10
1731640850000|2024-11-15 03:20:50|21042.73|20962.73|21039.7|20959.7|21043.17|20963.17|21039.7|20959.7|10
1731640860000|2024-11-15 03:21:00|21039.57|20959.57|21039.8|20959.8|21040.4|20960.4|21039.08|20959.08|9
1731640870000|2024-11-15 03:21:10|21039.75|20959.75|21039.27|20959.27|21040.41|20960.41|21039.27|20959.27|10
1731640880000|2024-11-15 03:21:20|21038.87|20958.87|21035.79|20955.79|21038.87|20958.87|21035.51|20955.51|10
1731640890000|2024-11-15 03:21:30|21035.85|20955.85|21036.65|20956.65|21037.23|20957.23|21035.5|20955.5|10
1731640900000|2024-11-15 03:21:40|21036.74|20956.74|21035.61|20955.61|21036.79|20956.79|21035.33|20955.33|9
1731640910000|2024-11-15 03:21:50|21035.36|20955.36|21034.95|20954.95|21035.36|20955.36|21034.33|20954.33|8
1731640920000|2024-11-15 03:22:00|21035.52|20955.52|21036.07|20956.07|21036.64|20956.64|21035.05|20955.05|10
1731640930000|2024-11-15 03:22:10|21037.2|20957.2|21035.6|20955.6|21037.33|20957.33|21035.6|20955.6|10
1731640940000|2024-11-15 03:22:20|21035.1|20955.1|21035.14|20955.14|21035.22|20955.22|21034.59|20954.59|10
1731640950000|2024-11-15 03:22:30|21035.15|20955.15|21035.15|20955.15|21035.15|20955.15|21033.64|20953.64|10
1731640960000|2024-11-15 03:22:40|21034.89|20954.89|21028.09|20948.09|21034.89|20954.89|21028.09|20948.09|10
1731640970000|2024-11-15 03:22:50|21027.99|20947.99|21016.19|20936.19|21027.99|20947.99|21016.19|20936.19|10
1731640980000|2024-11-15 03:23:00|21015.98|20935.98|21002.16|20922.16|21016.3|20936.3|21002.16|20922.16|10
1731640990000|2024-11-15 03:23:10|21002.64|20922.64|21001.72|20921.72|21003.1|20923.1|21001.49|20921.49|10
1731641000000|2024-11-15 03:23:20|21001.69|20921.69|20998.24|20918.24|21001.69|20921.69|20998.24|20918.24|10
1731641010000|2024-11-15 03:23:30|20997.71|20917.71|20994.73|20914.73|20997.71|20917.71|20994.73|20914.73|10
1731641020000|2024-11-15 03:23:40|20994.41|20914.41|20994.2|20914.2|20994.43|20914.43|20993.39|20913.39|10
1731641030000|2024-11-15 03:23:50|20994.74|20914.74|20992.37|20912.37|20998.27|20918.27|20992.37|20912.37|10
1731641040000|2024-11-15 03:24:00|20992.51|20912.51|20989.51|20909.51|20993.64|20913.64|20989.5|20909.5|9
1731641050000|2024-11-15 03:24:10|20989.47|20909.47|20988.38|20908.38|20991.97|20911.97|20988.38|20908.38|10
1731641060000|2024-11-15 03:24:20|20987.94|20907.94|20992.03|20912.03|20992.03|20912.03|20987.89|20907.89|10
1731641070000|2024-11-15 03:24:30|20992.3|20912.3|20988.29|20908.29|20992.93|20912.93|20988.29|20908.29|9
1731641080000|2024-11-15 03:24:40|20987.22|20907.22|20986.81|20906.81|20987.52|20907.52|20985.56|20905.56|10
1731641090000|2024-11-15 03:24:50|20985.91|20905.91|20987.78|20907.78|20988.12|20908.12|20985.91|20905.91|9
1731641100000|2024-11-15 03:25:00|20988.07|20908.07|20986.03|20906.03|20988.5|20908.5|20984.98|20904.98|10
1731641110000|2024-11-15 03:25:10|20985.72|20905.72|20982.18|20902.18|20985.72|20905.72|20982.18|20902.18|10
1731641120000|2024-11-15 03:25:20|20981.55|20901.55|20982.04|20902.04|20984.39|20904.39|20980.87|20900.87|10
1731641130000|2024-11-15 03:25:30|20981.43|20901.43|20978.94|20898.94|20981.77|20901.77|20978.94|20898.94|10
1731641140000|2024-11-15 03:25:40|20978.85|20898.85|20982.09|20902.09|20984.27|20904.27|20977.74|20897.74|10
1731641150000|2024-11-15 03:25:50|20980.98|20900.98|20981.09|20901.09|20981.14|20901.14|20979.86|20899.86|10
1731641160000|2024-11-15 03:26:00|20981.01|20901.01|20985.3|20905.3|20985.3|20905.3|20981.01|20901.01|10
1731641170000|2024-11-15 03:26:10|20984.95|20904.95|20985.8|20905.8|20986.23|20906.23|20984.95|20904.95|10
1731641180000|2024-11-15 03:26:20|20985.81|20905.81|20991.6|20911.6|20992.12|20912.12|20985.56|20905.56|10
1731641190000|2024-11-15 03:26:30|20991.69|20911.69|20992.13|20912.13|20993.78|20913.78|20991.51|20911.51|10
1731641200000|2024-11-15 03:26:40|20993.54|20913.54|20996.78|20916.78|20996.78|20916.78|20993.26|20913.26|10
1731641210000|2024-11-15 03:26:50|20998.66|20918.66|20996.47|20916.47|20998.66|20918.66|20996.22|20916.22|10
1731641220000|2024-11-15 03:27:00|20996.27|20916.27|21003.12|20923.12|21003.12|20923.12|20996.27|20916.27|10
1731641230000|2024-11-15 03:27:10|21003.55|20923.55|21009.21|20929.21|21009.21|20929.21|21003.55|20923.55|10
1731641240000|2024-11-15 03:27:20|21010.92|20930.92|21013.98|20933.98|21013.98|20933.98|21010.85|20930.85|10
1731641250000|2024-11-15 03:27:30|21013.67|20933.67|21022.99|20942.99|21022.99|20942.99|21013.67|20933.67|10
1731641260000|2024-11-15 03:27:40|21022.48|20942.48|21025.78|20945.78|21025.78|20945.78|21022.48|20942.48|10
1731641270000|2024-11-15 03:27:50|21022.2|20942.2|21017.88|20937.88|21022.2|20942.2|21017.59|20937.59|10
1731641280000|2024-11-15 03:28:00|21017.39|20937.39|21021.04|20941.04|21021.14|20941.14|21017.39|20937.39|10
1731641290000|2024-11-15 03:28:10|21019.39|20939.39|21017.92|20937.92|21019.39|20939.39|21017.92|20937.92|10
1731641300000|2024-11-15 03:28:20|21016.73|20936.73|21017.95|20937.95|21017.95|20937.95|21016.73|20936.73|10
1731641310000|2024-11-15 03:28:30|21017.9|20937.9|21018.95|20938.95|21019.38|20939.38|21017.9|20937.9|10
1731641320000|2024-11-15 03:28:40|21019.13|20939.13|21018.48|20938.48|21019.57|20939.57|21018.48|20938.48|10
1731641330000|2024-11-15 03:28:50|21018.14|20938.14|21020.05|20940.05|21020.77|20940.77|21018.07|20938.07|10
1731641340000|2024-11-15 03:29:00|21020.19|20940.19|21021.52|20941.52|21021.52|20941.52|21020.19|20940.19|10
1731641350000|2024-11-15 03:29:10|21021.5|20941.5|21020.11|20940.11|21021.5|20941.5|21017.57|20937.57|10
1731641360000|2024-11-15 03:29:20|21020.71|20940.71|21019.42|20939.42|21021.6|20941.6|21019.42|20939.42|9
1731641370000|2024-11-15 03:29:30|21019.58|20939.58|21019.85|20939.85|21020.19|20940.19|21019.51|20939.51|10
1731641380000|2024-11-15 03:29:40|21020.18|20940.18|21021.13|20941.13|21021.13|20941.13|21019.71|20939.71|10
1731641390000|2024-11-15 03:29:50|21021.09|20941.09|21019.87|20939.87|21021.18|20941.18|21019.87|20939.87|10
1731641400000|2024-11-15 03:30:00|21019.63|20939.63|21018.65|20938.65|21020.34|20940.34|21018.26|20938.26|10
1731641410000|2024-11-15 03:30:10|21019.59|20939.59|21020.45|20940.45|21020.45|20940.45|21018.06|20938.06|10
1731641420000|2024-11-15 03:30:20|21021.14|20941.14|21028.31|20948.31|21028.31|20948.31|21021.14|20941.14|10
1731641430000|2024-11-15 03:30:30|21033.87|20953.87|21036.66|20956.66|21036.66|20956.66|21033.87|20953.87|10
1731641440000|2024-11-15 03:30:40|21038.1|20958.1|21037.21|20957.21|21038.88|20958.88|21036.89|20956.89|10
1731641450000|2024-11-15 03:30:50|21037.43|20957.43|21040.7|20960.7|21041.18|20961.18|21037.43|20957.43|10
1731641460000|2024-11-15 03:31:00|21040.73|20960.73|21038.19|20958.19|21042.07|20962.07|21038.19|20958.19|9
1731641470000|2024-11-15 03:31:10|21037.7|20957.7|21037.3|20957.3|21038.17|20958.17|21035.78|20955.78|9
1731641480000|2024-11-15 03:31:20|21037.76|20957.76|21040.46|20960.46|21040.54|20960.54|21037.76|20957.76|10
1731641490000|2024-11-15 03:31:30|21040.8|20960.8|21043.93|20963.93|21043.93|20963.93|21040.8|20960.8|10
1731641500000|2024-11-15 03:31:40|21044.91|20964.91|21048.56|20968.56|21048.56|20968.56|21044.91|20964.91|10
1731641510000|2024-11-15 03:31:50|21048.68|20968.68|21047.67|20967.67|21049.87|20969.87|21047.67|20967.67|10
1731641520000|2024-11-15 03:32:00|21047.16|20967.16|21046.76|20966.76|21048.26|20968.26|21046.76|20966.76|9
1731641530000|2024-11-15 03:32:10|21046.58|20966.58|21039.25|20959.25|21046.58|20966.58|21038.56|20958.56|10
1731641540000|2024-11-15 03:32:20|21039.83|20959.83|21044.4|20964.4|21044.4|20964.4|21039.83|20959.83|10
1731641550000|2024-11-15 03:32:30|21045.2|20965.2|21041.63|20961.63|21045.86|20965.86|21041.63|20961.63|10
1731641560000|2024-11-15 03:32:40|21038.35|20958.35|21034.33|20954.33|21038.35|20958.35|21033.85|20953.85|10
1731641570000|2024-11-15 03:32:50|21034.52|20954.52|21036.1|20956.1|21036.1|20956.1|21034.52|20954.52|10
1731641580000|2024-11-15 03:33:00|21036.13|20956.13|21035.25|20955.25|21036.14|20956.14|21035.07|20955.07|10
1731641590000|2024-11-15 03:33:10|21033.51|20953.51|21029.77|20949.77|21033.51|20953.51|21029.77|20949.77|10
1731641600000|2024-11-15 03:33:20|21029.95|20949.95|21032.99|20952.99|21033.05|20953.05|21029.95|20949.95|9
1731641610000|2024-11-15 03:33:30|21033.01|20953.01|21033.94|20953.94|21033.95|20953.95|21032.67|20952.67|9
1731641620000|2024-11-15 03:33:40|21033.87|20953.87|21034.4|20954.4|21035.25|20955.25|21033.87|20953.87|10
1731641630000|2024-11-15 03:33:50|21034.39|20954.39|21033.58|20953.58|21034.83|20954.83|21033.23|20953.23|10
1731641640000|2024-11-15 03:34:00|21033.25|20953.25|21034.27|20954.27|21034.42|20954.42|21033.18|20953.18|10
1731641650000|2024-11-15 03:34:10|21034.52|20954.52|21035.08|20955.08|21035.77|20955.77|21034.52|20954.52|10
1731641660000|2024-11-15 03:34:20|21036.77|20956.77|21035.72|20955.72|21036.89|20956.89|21035.11|20955.11|10
1731641670000|2024-11-15 03:34:30|21035.66|20955.66|21036.25|20956.25|21036.62|20956.62|21035.38|20955.38|10
1731641680000|2024-11-15 03:34:40|21036.03|20956.03|21037.24|20957.24|21037.24|20957.24|21036.03|20956.03|10
1731641690000|2024-11-15 03:34:50|21036.76|20956.76|21037.69|20957.69|21037.88|20957.88|21036.76|20956.76|10
1731641700000|2024-11-15 03:35:00|21037.6|20957.6|21039.19|20959.19|21041.16|20961.16|21037.6|20957.6|10
1731641710000|2024-11-15 03:35:10|21040.46|20960.46|21046.73|20966.73|21046.73|20966.73|21040.46|20960.46|10
1731641720000|2024-11-15 03:35:20|21046.68|20966.68|21054.47|20974.47|21054.47|20974.47|21046.68|20966.68|10
1731641730000|2024-11-15 03:35:30|21054.58|20974.58|21062.3|20982.3|21064.68|20984.68|21054.58|20974.58|10
1731641740000|2024-11-15 03:35:40|21063.15|20983.15|21063.18|20983.18|21063.59|20983.59|21061.92|20981.92|10
1731641750000|2024-11-15 03:35:50|21063.24|20983.24|21058.44|20978.44|21063.24|20983.24|21058.44|20978.44|10
1731641760000|2024-11-15 03:36:00|21058.57|20978.57|21060.88|20980.88|21061|20981|21058.57|20978.57|10
1731641770000|2024-11-15 03:36:10|21061.48|20981.48|21059.88|20979.88|21061.54|20981.54|21059.49|20979.49|10
1731641780000|2024-11-15 03:36:20|21060.03|20980.03|21055.63|20975.63|21060.26|20980.26|21055.63|20975.63|10
1731641790000|2024-11-15 03:36:30|21054.75|20974.75|21053.71|20973.71|21057.92|20977.92|21053.63|20973.63|10
1731641800000|2024-11-15 03:36:40|21053.85|20973.85|21053.32|20973.32|21054.45|20974.45|21053.08|20973.08|10
1731641810000|2024-11-15 03:36:50|21053.17|20973.17|21052.22|20972.22|21053.56|20973.56|21052.06|20972.06|10
1731641820000|2024-11-15 03:37:00|21052.19|20972.19|21054.91|20974.91|21056.08|20976.08|21052.19|20972.19|8
1731641830000|2024-11-15 03:37:10|21054.8|20974.8|21052.6|20972.6|21055.26|20975.26|21052.6|20972.6|10
1731641840000|2024-11-15 03:37:20|21052.61|20972.61|21053.49|20973.49|21054.86|20974.86|21052.61|20972.61|10
1731641850000|2024-11-15 03:37:30|21053.72|20973.72|21050.17|20970.17|21054.28|20974.28|21049.94|20969.94|10
1731641860000|2024-11-15 03:37:40|21050.15|20970.15|21052.14|20972.14|21052.78|20972.78|21050.15|20970.15|10
1731641870000|2024-11-15 03:37:50|21052.41|20972.41|21052.55|20972.55|21052.55|20972.55|21050.95|20970.95|10
1731641880000|2024-11-15 03:38:00|21052.25|20972.25|21052.85|20972.85|21053.08|20973.08|21052.25|20972.25|10
1731641890000|2024-11-15 03:38:10|21053.28|20973.28|21051.67|20971.67|21053.36|20973.36|21051.3|20971.3|10
1731641900000|2024-11-15 03:38:20|21051.81|20971.81|21054.74|20974.74|21054.86|20974.86|21051.81|20971.81|10
1731641910000|2024-11-15 03:38:30|21055.46|20975.46|21058.67|20978.67|21058.67|20978.67|21055.46|20975.46|9
1731641920000|2024-11-15 03:38:40|21058.76|20978.76|21059.72|20979.72|21060.57|20980.57|21058.76|20978.76|10
1731641930000|2024-11-15 03:38:50|21059.53|20979.53|21058.72|20978.72|21059.53|20979.53|21058.72|20978.72|10
1731641940000|2024-11-15 03:39:00|21058.2|20978.2|21057.36|20977.36|21058.38|20978.38|21056.96|20976.96|10
1731641950000|2024-11-15 03:39:10|21057.16|20977.16|21058.3|20978.3|21058.3|20978.3|21056.33|20976.33|10
1731641960000|2024-11-15 03:39:20|21058.53|20978.53|21057.66|20977.66|21058.89|20978.89|21056.65|20976.65|10
1731641970000|2024-11-15 03:39:30|21057.67|20977.67|21055.67|20975.67|21058.38|20978.38|21055.67|20975.67|9
1731641980000|2024-11-15 03:39:40|21055.49|20975.49|21048.6|20968.6|21055.91|20975.91|21048.6|20968.6|10
1731641990000|2024-11-15 03:39:50|21048.39|20968.39|21047.24|20967.24|21050.16|20970.16|21047.24|20967.24|10
1731642000000|2024-11-15 03:40:00|21047.33|20967.33|21045.74|20965.74|21048.32|20968.32|21045.74|20965.74|10
1731642010000|2024-11-15 03:40:10|21045.67|20965.67|21045.41|20965.41|21047.29|20967.29|21045.41|20965.41|10
1731642020000|2024-11-15 03:40:20|21046.08|20966.08|21047.94|20967.94|21048.47|20968.47|21046.08|20966.08|9
1731642030000|2024-11-15 03:40:30|21047.83|20967.83|21051.02|20971.02|21051.02|20971.02|21047.73|20967.73|10
1731642040000|2024-11-15 03:40:40|21050.98|20970.98|21056.58|20976.58|21057.11|20977.11|21050.98|20970.98|10
1731642050000|2024-11-15 03:40:50|21056.98|20976.98|21058.72|20978.72|21058.82|20978.82|21056.94|20976.94|10
1731642060000|2024-11-15 03:41:00|21058.75|20978.75|21059.21|20979.21|21059.55|20979.55|21058.05|20978.05|10
1731642070000|2024-11-15 03:41:10|21060.65|20980.65|21062.84|20982.84|21063.56|20983.56|21060.65|20980.65|10
1731642080000|2024-11-15 03:41:20|21062.96|20982.96|21074.35|20994.35|21074.36|20994.36|21062.96|20982.96|10
1731642090000|2024-11-15 03:41:30|21076.15|20996.15|21075.81|20995.81|21076.74|20996.74|21075.2|20995.2|10
1731642100000|2024-11-15 03:41:40|21076.43|20996.43|21082.84|21002.84|21082.84|21002.84|21075.98|20995.98|10
1731642110000|2024-11-15 03:41:50|21082.98|21002.98|21086.46|21006.46|21086.46|21006.46|21082.58|21002.58|10
1731642120000|2024-11-15 03:42:00|21085.72|21005.72|21089.14|21009.14|21089.14|21009.14|21085.39|21005.39|10
1731642130000|2024-11-15 03:42:10|21088.75|21008.75|21088.95|21008.95|21089.7|21009.7|21088.75|21008.75|10
1731642140000|2024-11-15 03:42:20|21088.47|21008.47|21088.32|21008.32|21089.56|21009.56|21088.12|21008.12|10
1731642150000|2024-11-15 03:42:30|21088.58|21008.58|21090.7|21010.7|21090.7|21010.7|21088.49|21008.49|10
1731642160000|2024-11-15 03:42:40|21090.72|21010.72|21097.45|21017.45|21097.67|21017.67|21090.72|21010.72|10
1731642170000|2024-11-15 03:42:50|21097.52|21017.52|21097.53|21017.53|21098.21|21018.21|21097.52|21017.52|10
1731642180000|2024-11-15 03:43:00|21099.09|21019.09|21098.66|21018.66|21099.09|21019.09|21098.12|21018.12|10
1731642190000|2024-11-15 03:43:10|21099.12|21019.12|21100.31|21020.31|21100.31|21020.31|21097.87|21017.87|10
1731642200000|2024-11-15 03:43:20|21101.08|21021.08|21096.12|21016.12|21101.5|21021.5|21096.12|21016.12|9
1731642210000|2024-11-15 03:43:30|21095.47|21015.47|21094.35|21014.35|21095.71|21015.71|21093.54|21013.54|10
1731642220000|2024-11-15 03:43:40|21093.67|21013.67|21094.48|21014.48|21094.58|21014.58|21093.51|21013.51|10
1731642230000|2024-11-15 03:43:50|21094.44|21014.44|21093.4|21013.4|21094.44|21014.44|21092.8|21012.8|9
1731642240000|2024-11-15 03:44:00|21093.3|21013.3|21091.79|21011.79|21093.3|21013.3|21091.19|21011.19|10
1731642250000|2024-11-15 03:44:10|21091.74|21011.74|21092.26|21012.26|21092.26|21012.26|21090.96|21010.96|10
1731642260000|2024-11-15 03:44:20|21092.14|21012.14|21086.79|21006.79|21092.14|21012.14|21086.79|21006.79|10
1731642270000|2024-11-15 03:44:30|21086.3|21006.3|21085.27|21005.27|21086.56|21006.56|21085.27|21005.27|10
1731642280000|2024-11-15 03:44:40|21085.3|21005.3|21085.4|21005.4|21085.72|21005.72|21084.84|21004.84|10
1731642290000|2024-11-15 03:44:50|21085.33|21005.33|21087.42|21007.42|21087.42|21007.42|21085.33|21005.33|10
1731642300000|2024-11-15 03:45:00|21085.9|21005.9|21085.01|21005.01|21085.9|21005.9|21083.75|21003.75|10
1731642310000|2024-11-15 03:45:10|21087.84|21007.84|21092.49|21012.49|21092.68|21012.68|21087.82|21007.82|10
1731642320000|2024-11-15 03:45:20|21092.83|21012.83|21093.9|21013.9|21094.43|21014.43|21092.83|21012.83|10
1731642330000|2024-11-15 03:45:30|21093.6|21013.6|21091.2|21011.2|21093.6|21013.6|21091.2|21011.2|9
1731642340000|2024-11-15 03:45:40|21090.82|21010.82|21086.23|21006.23|21090.82|21010.82|21086.23|21006.23|10
1731642350000|2024-11-15 03:45:50|21086.45|21006.45|21082.37|21002.37|21086.45|21006.45|21082.37|21002.37|10
1731642360000|2024-11-15 03:46:00|21081.48|21001.48|21083.31|21003.31|21083.45|21003.45|21080.77|21000.77|10
1731642370000|2024-11-15 03:46:10|21083.61|21003.61|21083.65|21003.65|21083.7|21003.7|21082.41|21002.41|10
1731642380000|2024-11-15 03:46:20|21082.58|21002.58|21081.11|21001.11|21082.58|21002.58|21080.5|21000.5|10
1731642390000|2024-11-15 03:46:30|21080.41|21000.41|21078.16|20998.16|21080.53|21000.53|21077.99|20997.99|10
1731642400000|2024-11-15 03:46:40|21078.72|20998.72|21076.85|20996.85|21078.72|20998.72|21076.64|20996.64|10
1731642410000|2024-11-15 03:46:50|21076.72|20996.72|21076.06|20996.06|21076.81|20996.81|21076.06|20996.06|10
1731642420000|2024-11-15 03:47:00|21076.11|20996.11|21073.34|20993.34|21076.35|20996.35|21069.64|20989.64|10
1731642430000|2024-11-15 03:47:10|21073.75|20993.75|21072.29|20992.29|21074.24|20994.24|21071.64|20991.64|10
1731642440000|2024-11-15 03:47:20|21072.12|20992.12|21073.82|20993.82|21073.82|20993.82|21072.12|20992.12|10
1731642450000|2024-11-15 03:47:30|21073.57|20993.57|21073.72|20993.72|21074.07|20994.07|21073.21|20993.21|10
1731642460000|2024-11-15 03:47:40|21074.89|20994.89|21076.49|20996.49|21076.59|20996.59|21074.89|20994.89|10
1731642470000|2024-11-15 03:47:50|21077.02|20997.02|21075.75|20995.75|21077.38|20997.38|21075.57|20995.57|10
1731642480000|2024-11-15 03:48:00|21074.27|20994.27|21075.9|20995.9|21075.9|20995.9|21073.44|20993.44|10
1731642490000|2024-11-15 03:48:10|21076.26|20996.26|21077.31|20997.31|21077.31|20997.31|21074.4|20994.4|10
1731642500000|2024-11-15 03:48:20|21078.38|20998.38|21080.29|21000.29|21080.38|21000.38|21078.36|20998.36|10
1731642510000|2024-11-15 03:48:30|21080.03|21000.03|21081.86|21001.86|21082.2|21002.2|21080.02|21000.02|10
1731642520000|2024-11-15 03:48:40|21081.09|21001.09|21078.56|20998.56|21081.09|21001.09|21078.56|20998.56|10
1731642530000|2024-11-15 03:48:50|21077.15|20997.15|21077.63|20997.63|21079.32|20999.32|21077.15|20997.15|10
1731642540000|2024-11-15 03:49:00|21077.89|20997.89|21076.91|20996.91|21077.89|20997.89|21075.26|20995.26|10
1731642550000|2024-11-15 03:49:10|21076.81|20996.81|21076.41|20996.41|21078.45|20998.45|21076.31|20996.31|10
1731642560000|2024-11-15 03:49:20|21076.09|20996.09|21077.78|20997.78|21078.27|20998.27|21076.02|20996.02|10
1731642570000|2024-11-15 03:49:30|21078.86|20998.86|21081.81|21001.81|21081.81|21001.81|21078.85|20998.85|10
1731642580000|2024-11-15 03:49:40|21081.57|21001.57|21083.34|21003.34|21083.34|21003.34|21081.37|21001.37|9
1731642590000|2024-11-15 03:49:50|21083.55|21003.55|21081.45|21001.45|21083.55|21003.55|21081.42|21001.42|10
1731642600000|2024-11-15 03:50:00|21081.54|21001.54|21080.03|21000.03|21082.61|21002.61|21080.03|21000.03|10
1731642610000|2024-11-15 03:50:10|21078.25|20998.25|21080.29|21000.29|21080.29|21000.29|21077.27|20997.27|9
1731642620000|2024-11-15 03:50:20|21079.32|20999.32|21080.47|21000.47|21081.71|21001.71|21078.53|20998.53|10
1731642630000|2024-11-15 03:50:30|21080.18|21000.18|21078.84|20998.84|21080.18|21000.18|21078.55|20998.55|10
1731642640000|2024-11-15 03:50:40|21078.67|20998.67|21076.72|20996.72|21078.88|20998.88|21076.72|20996.72|10
1731642650000|2024-11-15 03:50:50|21076.84|20996.84|21072.62|20992.62|21076.84|20996.84|21072.62|20992.62|10
1731642660000|2024-11-15 03:51:00|21072.71|20992.71|21068.29|20988.29|21072.71|20992.71|21068.29|20988.29|10
1731642670000|2024-11-15 03:51:10|21068.18|20988.18|21069.47|20989.47|21069.47|20989.47|21067.75|20987.75|10
1731642680000|2024-11-15 03:51:20|21069.85|20989.85|21071.47|20991.47|21071.65|20991.65|21069.81|20989.81|10
1731642690000|2024-11-15 03:51:30|21071.86|20991.86|21071.5|20991.5|21073.13|20993.13|21071.5|20991.5|10
1731642700000|2024-11-15 03:51:40|21071.59|20991.59|21069.7|20989.7|21071.82|20991.82|21069.7|20989.7|10
1731642710000|2024-11-15 03:51:50|21069.86|20989.86|21074.11|20994.11|21074.11|20994.11|21069.86|20989.86|10
1731642720000|2024-11-15 03:52:00|21073|20993|21071.62|20991.62|21073.16|20993.16|21071.13|20991.13|10
1731642730000|2024-11-15 03:52:10|21072.62|20992.62|21062.72|20982.72|21072.62|20992.62|21062.72|20982.72|9
1731642740000|2024-11-15 03:52:20|21062.06|20982.06|21046.3|20966.3|21062.06|20982.06|21046.3|20966.3|10
1731642750000|2024-11-15 03:52:30|21045.85|20965.85|21041.88|20961.88|21047.45|20967.45|21041.48|20961.48|10
1731642760000|2024-11-15 03:52:40|21041.52|20961.52|21044.15|20964.15|21044.15|20964.15|21041.52|20961.52|10
1731642770000|2024-11-15 03:52:50|21042.74|20962.74|21039.37|20959.37|21042.74|20962.74|21039.37|20959.37|10
1731642780000|2024-11-15 03:53:00|21041.16|20961.16|21040.25|20960.25|21042.79|20962.79|21039.83|20959.83|10
1731642790000|2024-11-15 03:53:10|21042.1|20962.1|21044.68|20964.68|21044.93|20964.93|21041.96|20961.96|9
1731642800000|2024-11-15 03:53:20|21044.94|20964.94|21045.62|20965.62|21046.87|20966.87|21044.94|20964.94|10
1731642810000|2024-11-15 03:53:30|21045.21|20965.21|21047.13|20967.13|21047.49|20967.49|21045.21|20965.21|10
1731642820000|2024-11-15 03:53:40|21046.85|20966.85|21045.55|20965.55|21046.9|20966.9|21045.24|20965.24|10
1731642830000|2024-11-15 03:53:50|21046.37|20966.37|21047.57|20967.57|21049.15|20969.15|21046.37|20966.37|10
1731642840000|2024-11-15 03:54:00|21047.58|20967.58|21046.63|20966.63|21047.58|20967.58|21045.27|20965.27|10
1731642850000|2024-11-15 03:54:10|21046.66|20966.66|21046.01|20966.01|21046.66|20966.66|21045.47|20965.47|10
1731642860000|2024-11-15 03:54:20|21045.92|20965.92|21043.95|20963.95|21045.92|20965.92|21043.42|20963.42|10
1731642870000|2024-11-15 03:54:30|21044.6|20964.6|21047.4|20967.4|21047.4|20967.4|21044.05|20964.05|10
1731642880000|2024-11-15 03:54:40|21047.84|20967.84|21049.09|20969.09|21049.09|20969.09|21047.68|20967.68|8
1731642890000|2024-11-15 03:54:50|21049.62|20969.62|21050.68|20970.68|21050.68|20970.68|21049.62|20969.62|10
1731642900000|2024-11-15 03:55:00|21051|20971|21054.21|20974.21|21054.21|20974.21|21051|20971|10
1731642910000|2024-11-15 03:55:10|21053.99|20973.99|21055.81|20975.81|21056.46|20976.46|21053.99|20973.99|10
1731642920000|2024-11-15 03:55:20|21056.28|20976.28|21057.59|20977.59|21057.59|20977.59|21054.53|20974.53|10
1731642930000|2024-11-15 03:55:30|21058.19|20978.19|21052.27|20972.27|21058.19|20978.19|21051.5|20971.5|10
1731642940000|2024-11-15 03:55:40|21052.93|20972.93|21052.17|20972.17|21053.12|20973.12|21051.92|20971.92|10
1731642950000|2024-11-15 03:55:50|21051.72|20971.72|21051.39|20971.39|21052.29|20972.29|21051.2|20971.2|10
1731642960000|2024-11-15 03:56:00|21051.16|20971.16|21052.41|20972.41|21052.41|20972.41|21050.96|20970.96|10
1731642970000|2024-11-15 03:56:10|21053.69|20973.69|21049.61|20969.61|21053.69|20973.69|21049.61|20969.61|10
1731642980000|2024-11-15 03:56:20|21049.81|20969.81|21048.15|20968.15|21049.81|20969.81|21048.05|20968.05|10
1731642990000|2024-11-15 03:56:30|21047.96|20967.96|21048.35|20968.35|21048.63|20968.63|21047.82|20967.82|10
1731643000000|2024-11-15 03:56:40|21048.07|20968.07|21049.14|20969.14|21049.14|20969.14|21046.9|20966.9|10
1731643010000|2024-11-15 03:56:50|21048.97|20968.97|21047.33|20967.33|21049.06|20969.06|21047.31|20967.31|10
1731643020000|2024-11-15 03:57:00|21046.83|20966.83|21046.14|20966.14|21048.06|20968.06|21045.99|20965.99|10
1731643030000|2024-11-15 03:57:10|21045.64|20965.64|21046.64|20966.64|21047.41|20967.41|21045.64|20965.64|10
1731643040000|2024-11-15 03:57:20|21046.71|20966.71|21049.02|20969.02|21049.48|20969.48|21046.71|20966.71|10
1731643050000|2024-11-15 03:57:30|21048.79|20968.79|21048.82|20968.82|21049.24|20969.24|21047.85|20967.85|10
1731643060000|2024-11-15 03:57:40|21048.87|20968.87|21047|20967|21049.36|20969.36|21047|20967|10
1731643070000|2024-11-15 03:57:50|21047.15|20967.15|21046.29|20966.29|21047.6|20967.6|21046.29|20966.29|10
1731643080000|2024-11-15 03:58:00|21046.5|20966.5|21044.16|20964.16|21046.5|20966.5|21044.16|20964.16|10
1731643090000|2024-11-15 03:58:10|21044.55|20964.55|21046.59|20966.59|21046.59|20966.59|21044.25|20964.25|10
1731643100000|2024-11-15 03:58:20|21047.03|20967.03|21047.69|20967.69|21048.95|20968.95|21047.03|20967.03|9
1731643110000|2024-11-15 03:58:30|21047.37|20967.37|21047.22|20967.22|21047.78|20967.78|21046.58|20966.58|10
1731643120000|2024-11-15 03:58:40|21047.39|20967.39|21046.11|20966.11|21047.39|20967.39|21046.11|20966.11|9
1731643130000|2024-11-15 03:58:50|21045.5|20965.5|21045.24|20965.24|21046.43|20966.43|21045.24|20965.24|10
1731643140000|2024-11-15 03:59:00|21045.41|20965.41|21040.39|20960.39|21045.41|20965.41|21040.39|20960.39|10
1731643150000|2024-11-15 03:59:10|21038.48|20958.48|21032.2|20952.2|21038.48|20958.48|21031.15|20951.15|10
1731643160000|2024-11-15 03:59:20|21032.97|20952.97|21029.59|20949.59|21032.97|20952.97|21028.55|20948.55|10
1731643170000|2024-11-15 03:59:30|21029.3|20949.3|21032.05|20952.05|21032.05|20952.05|21029.3|20949.3|10
1731643180000|2024-11-15 03:59:40|21030.79|20950.79|21032.95|20952.95|21033.06|20953.06|21030.79|20950.79|10
1731643190000|2024-11-15 03:59:50|21033.26|20953.26|21031.55|20951.55|21033.26|20953.26|21031.27|20951.27|10
1731643200000|2024-11-15 04:00:00|21031.1|20951.1|21027.48|20947.48|21031.1|20951.1|21027.15|20947.15|9
1731643210000|2024-11-15 04:00:10|21026.45|20946.45|21027.54|20947.54|21029.49|20949.49|21026.32|20946.32|10
1731643220000|2024-11-15 04:00:20|21027.97|20947.97|21024.84|20944.84|21027.97|20947.97|21024.11|20944.11|10
1731643230000|2024-11-15 04:00:30|21024.27|20944.27|21025.51|20945.51|21025.58|20945.58|21023.67|20943.67|10
1731643240000|2024-11-15 04:00:40|21025.53|20945.53|21021.04|20941.04|21025.53|20945.53|21021.04|20941.04|10
1731643250000|2024-11-15 04:00:50|21020.39|20940.39|21019.73|20939.73|21021.5|20941.5|21019.73|20939.73|10
1731643260000|2024-11-15 04:01:00|21019.33|20939.33|21021.31|20941.31|21021.39|20941.39|21018.58|20938.58|10
1731643270000|2024-11-15 04:01:10|21021.73|20941.73|21024.88|20944.88|21025.54|20945.54|21021.73|20941.73|10
1731643280000|2024-11-15 04:01:20|21024.52|20944.52|21025.68|20945.68|21025.88|20945.88|21024.52|20944.52|10
1731643290000|2024-11-15 04:01:30|21025.07|20945.07|21023.85|20943.85|21025.07|20945.07|21023.44|20943.44|10
1731643300000|2024-11-15 04:01:40|21023.92|20943.92|21028.25|20948.25|21028.25|20948.25|21023.9|20943.9|10
1731643310000|2024-11-15 04:01:50|21028.83|20948.83|21025.77|20945.77|21030.27|20950.27|21025.77|20945.77|10
1731643320000|2024-11-15 04:02:00|21026.7|20946.7|21030.37|20950.37|21032.03|20952.03|21026.41|20946.41|10
1731643330000|2024-11-15 04:02:10|21029.75|20949.75|21032.22|20952.22|21032.22|20952.22|21029.75|20949.75|10
1731643340000|2024-11-15 04:02:20|21036.36|20956.36|21032.45|20952.45|21036.36|20956.36|21032.45|20952.45|10
1731643350000|2024-11-15 04:02:30|21030.46|20950.46|21028.32|20948.32|21030.46|20950.46|21028.1|20948.1|10
1731643360000|2024-11-15 04:02:40|21027.66|20947.66|21022.72|20942.72|21027.66|20947.66|21022.72|20942.72|10
1731643370000|2024-11-15 04:02:50|21021.82|20941.82|21019.63|20939.63|21021.82|20941.82|21019.63|20939.63|10
1731643380000|2024-11-15 04:03:00|21018.78|20938.78|21020.75|20940.75|21020.75|20940.75|21018.41|20938.41|9
1731643390000|2024-11-15 04:03:10|21020.08|20940.08|21019.43|20939.43|21020.08|20940.08|21017.97|20937.97|10
1731643400000|2024-11-15 04:03:20|21018.84|20938.84|21019.69|20939.69|21019.77|20939.77|21018.84|20938.84|10
1731643410000|2024-11-15 04:03:30|21019.71|20939.71|21018.72|20938.72|21019.71|20939.71|21017.51|20937.51|10
1731643420000|2024-11-15 04:03:40|21018.62|20938.62|21018.65|20938.65|21018.87|20938.87|21018.46|20938.46|10
1731643430000|2024-11-15 04:03:50|21018.63|20938.63|21018.96|20938.96|21020.77|20940.77|21018.63|20938.63|10
1731643440000|2024-11-15 04:04:00|21018.33|20938.33|21019.27|20939.27|21019.27|20939.27|21016.99|20936.99|10
1731643450000|2024-11-15 04:04:10|21019.98|20939.98|21017.73|20937.73|21020.04|20940.04|21017.73|20937.73|10
1731643460000|2024-11-15 04:04:20|21015.25|20935.25|21009.84|20929.84|21015.25|20935.25|21009.72|20929.72|10
1731643470000|2024-11-15 04:04:30|21009.74|20929.74|21003.05|20923.05|21009.74|20929.74|21003.05|20923.05|10
1731643480000|2024-11-15 04:04:40|21001.82|20921.82|20997.38|20917.38|21001.82|20921.82|20997.38|20917.38|10
1731643490000|2024-11-15 04:04:50|20996.81|20916.81|20997.84|20917.84|20999.06|20919.06|20996.81|20916.81|10
1731643500000|2024-11-15 04:05:00|20998.01|20918.01|21002.03|20922.03|21002.03|20922.03|20998.01|20918.01|10
1731643510000|2024-11-15 04:05:10|21002.62|20922.62|21012.71|20932.71|21012.71|20932.71|21002.62|20922.62|10
1731643520000|2024-11-15 04:05:20|21013.02|20933.02|21007.51|20927.51|21013.02|20933.02|21007.51|20927.51|9
1731643530000|2024-11-15 04:05:30|21007.52|20927.52|21005.55|20925.55|21007.52|20927.52|21004.44|20924.44|10
1731643540000|2024-11-15 04:05:40|21004.79|20924.79|21007.36|20927.36|21007.82|20927.82|21004.79|20924.79|10
1731643550000|2024-11-15 04:05:50|21007.3|20927.3|21014.21|20934.21|21014.73|20934.73|21007.3|20927.3|10
1731643560000|2024-11-15 04:06:00|21013.98|20933.98|21013.74|20933.74|21015.32|20935.32|21013.71|20933.71|10
1731643570000|2024-11-15 04:06:10|21013.7|20933.7|21013.54|20933.54|21016.1|20936.1|21013.54|20933.54|10
1731643580000|2024-11-15 04:06:20|21013.98|20933.98|21017.4|20937.4|21018.47|20938.47|21013.98|20933.98|10
1731643590000|2024-11-15 04:06:30|21017.56|20937.56|21015.77|20935.77|21018.06|20938.06|21015.77|20935.77|10
1731643600000|2024-11-15 04:06:40|21015.55|20935.55|21009.24|20929.24|21015.55|20935.55|21009.24|20929.24|10
1731643610000|2024-11-15 04:06:50|21009.42|20929.42|21005.38|20925.38|21009.42|20929.42|21005.38|20925.38|10
1731643620000|2024-11-15 04:07:00|21003.07|20923.07|20998.41|20918.41|21003.07|20923.07|20998.41|20918.41|10
1731643630000|2024-11-15 04:07:10|20994.05|20914.05|20993.92|20913.92|20994.48|20914.48|20993.38|20913.38|10
1731643640000|2024-11-15 04:07:20|20993.68|20913.68|20998.21|20918.21|20998.21|20918.21|20993.67|20913.67|10
1731643650000|2024-11-15 04:07:30|20999.58|20919.58|21003.92|20923.92|21003.92|20923.92|20999.58|20919.58|10
1731643660000|2024-11-15 04:07:40|21003.57|20923.57|21004.41|20924.41|21004.62|20924.62|21003.08|20923.08|8
1731643670000|2024-11-15 04:07:50|21004.45|20924.45|21004.5|20924.5|21004.55|20924.55|21003.73|20923.73|9
1731643680000|2024-11-15 04:08:00|21004.94|20924.94|21004.89|20924.89|21006.18|20926.18|21004.89|20924.89|10
1731643690000|2024-11-15 04:08:10|21004.11|20924.11|21004.86|20924.86|21005.03|20925.03|21001.54|20921.54|10
1731643700000|2024-11-15 04:08:20|21006.12|20926.12|21008.4|20928.4|21008.4|20928.4|21005.14|20925.14|9
1731643710000|2024-11-15 04:08:30|21009.16|20929.16|21011.04|20931.04|21013.09|20933.09|21009.16|20929.16|10
1731643720000|2024-11-15 04:08:40|21011.07|20931.07|21014.9|20934.9|21014.95|20934.95|21011.07|20931.07|10
1731643730000|2024-11-15 04:08:50|21015.02|20935.02|21009.57|20929.57|21015.03|20935.03|21009.57|20929.57|10
1731643740000|2024-11-15 04:09:00|21009.42|20929.42|21010.41|20930.41|21011|20931|21009.42|20929.42|10
1731643750000|2024-11-15 04:09:10|21010.44|20930.44|21005.3|20925.3|21010.49|20930.49|21005.3|20925.3|10
1731643760000|2024-11-15 04:09:20|21005.19|20925.19|21004.46|20924.46|21005.19|20925.19|21004.46|20924.46|9
1731643770000|2024-11-15 04:09:30|21004.81|20924.81|21005.03|20925.03|21005.03|20925.03|21004.37|20924.37|10
1731643780000|2024-11-15 04:09:40|21005.22|20925.22|21006.93|20926.93|21006.93|20926.93|21005.04|20925.04|10
1731643790000|2024-11-15 04:09:50|21007.25|20927.25|21006.8|20926.8|21007.25|20927.25|21006|20926|10
1731643800000|2024-11-15 04:10:00|21006.83|20926.83|21006.72|20926.72|21008.01|20928.01|21006.63|20926.63|10
1731643810000|2024-11-15 04:10:10|21007.56|20927.56|21011.38|20931.38|21011.38|20931.38|21007.56|20927.56|10
1731643820000|2024-11-15 04:10:20|21012.22|20932.22|21009.94|20929.94|21012.22|20932.22|21008.7|20928.7|10
1731643830000|2024-11-15 04:10:30|21010.83|20930.83|21005.67|20925.67|21010.89|20930.89|21005.2|20925.2|10
1731643840000|2024-11-15 04:10:40|21005.97|20925.97|21007.2|20927.2|21007.52|20927.52|21005.97|20925.97|10
1731643850000|2024-11-15 04:10:50|21007.37|20927.37|21008.4|20928.4|21008.4|20928.4|21006.89|20926.89|10
1731643860000|2024-11-15 04:11:00|21008.19|20928.19|21009.94|20929.94|21009.94|20929.94|21008.05|20928.05|9
1731643870000|2024-11-15 04:11:10|21009.46|20929.46|21010.21|20930.21|21010.21|20930.21|21005.59|20925.59|10
1731643880000|2024-11-15 04:11:20|21010.08|20930.08|21009.68|20929.68|21010.24|20930.24|21009.38|20929.38|10
1731643890000|2024-11-15 04:11:30|21009.41|20929.41|21002.83|20922.83|21009.42|20929.42|21002.83|20922.83|9
1731643900000|2024-11-15 04:11:40|21002.94|20922.94|21000.44|20920.44|21002.94|20922.94|21000.44|20920.44|10
1731643910000|2024-11-15 04:11:50|21000.89|20920.89|21001.82|20921.82|21002.64|20922.64|21000.5|20920.5|10
1731643920000|2024-11-15 04:12:00|21000.06|20920.06|20997.56|20917.56|21001.11|20921.11|20997.56|20917.56|10
1731643930000|2024-11-15 04:12:10|20997.37|20917.37|20991.28|20911.28|20997.37|20917.37|20991.28|20911.28|10
1731643940000|2024-11-15 04:12:20|20990.56|20910.56|20990.07|20910.07|20990.92|20910.92|20989.07|20909.07|10
1731643950000|2024-11-15 04:12:30|20989.61|20909.61|20985.26|20905.26|20990.96|20910.96|20985.26|20905.26|10
1731643960000|2024-11-15 04:12:40|20985.03|20905.03|20982.37|20902.37|20985.16|20905.16|20981.76|20901.76|10
1731643970000|2024-11-15 04:12:50|20982.68|20902.68|20983.26|20903.26|20983.26|20903.26|20981.41|20901.41|9
1731643980000|2024-11-15 04:13:00|20983.32|20903.32|20982.05|20902.05|20984.15|20904.15|20981.71|20901.71|10
1731643990000|2024-11-15 04:13:10|20982.14|20902.14|20982.11|20902.11|20982.57|20902.57|20981.64|20901.64|10
1731644000000|2024-11-15 04:13:20|20982.22|20902.22|20980.03|20900.03|20982.86|20902.86|20980.03|20900.03|10
1731644010000|2024-11-15 04:13:30|20978.91|20898.91|20978.1|20898.1|20979.63|20899.63|20978.07|20898.07|10
1731644020000|2024-11-15 04:13:40|20978.3|20898.3|20974.06|20894.06|20978.42|20898.42|20972.99|20892.99|10
1731644030000|2024-11-15 04:13:50|20973.84|20893.84|20970.53|20890.53|20974.16|20894.16|20969.98|20889.98|10
1731644040000|2024-11-15 04:14:00|20969.29|20889.29|20967.69|20887.69|20969.87|20889.87|20967.07|20887.07|10
1731644050000|2024-11-15 04:14:10|20967.55|20887.55|20967.66|20887.66|20968.32|20888.32|20967|20887|10
1731644060000|2024-11-15 04:14:20|20967.21|20887.21|20963.12|20883.12|20967.25|20887.25|20963.12|20883.12|10
1731644070000|2024-11-15 04:14:30|20962.07|20882.07|20960.06|20880.06|20962.1|20882.1|20960.06|20880.06|10
1731644080000|2024-11-15 04:14:40|20959.66|20879.66|20959.05|20879.05|20960.19|20880.19|20958.74|20878.74|10
1731644090000|2024-11-15 04:14:50|20959.39|20879.39|20957.94|20877.94|20959.61|20879.61|20957.94|20877.94|9
1731644100000|2024-11-15 04:15:00|20957.8|20877.8|20961.2|20881.2|20961.2|20881.2|20957.8|20877.8|10
1731644110000|2024-11-15 04:15:10|20962.07|20882.07|20960.15|20880.15|20962.07|20882.07|20960.15|20880.15|10
1731644120000|2024-11-15 04:15:20|20960.51|20880.51|20957.23|20877.23|20960.51|20880.51|20957.23|20877.23|10
1731644130000|2024-11-15 04:15:30|20956.23|20876.23|20955.54|20875.54|20956.4|20876.4|20952.58|20872.58|10
1731644140000|2024-11-15 04:15:40|20955.35|20875.35|20956.15|20876.15|20956.15|20876.15|20954.1|20874.1|9
1731644150000|2024-11-15 04:15:50|20957.22|20877.22|20959.81|20879.81|20959.96|20879.96|20957.22|20877.22|9
1731644160000|2024-11-15 04:16:00|20960.02|20880.02|20964.42|20884.42|20964.42|20884.42|20960.02|20880.02|10
1731644170000|2024-11-15 04:16:10|20965.74|20885.74|20968.15|20888.15|20968.15|20888.15|20965.51|20885.51|10
1731644180000|2024-11-15 04:16:20|20968.71|20888.71|20970.3|20890.3|20970.3|20890.3|20968.71|20888.71|10
1731644190000|2024-11-15 04:16:30|20970.06|20890.06|20967.54|20887.54|20970.15|20890.15|20967.54|20887.54|10
1731644200000|2024-11-15 04:16:40|20967.13|20887.13|20964.69|20884.69|20967.21|20887.21|20963.12|20883.12|9
1731644210000|2024-11-15 04:16:50|20964.93|20884.93|20966.02|20886.02|20966.02|20886.02|20964.92|20884.92|10
1731644220000|2024-11-15 04:17:00|20965.61|20885.61|20968.03|20888.03|20968.03|20888.03|20964.75|20884.75|10
1731644230000|2024-11-15 04:17:10|20967.57|20887.57|20968.72|20888.72|20968.72|20888.72|20964.95|20884.95|8
1731644240000|2024-11-15 04:17:20|20969.74|20889.74|20970.6|20890.6|20971.54|20891.54|20969.74|20889.74|10
1731644250000|2024-11-15 04:17:30|20970.62|20890.62|20969.05|20889.05|20971.04|20891.04|20969.05|20889.05|10
1731644260000|2024-11-15 04:17:40|20969.43|20889.43|20974.86|20894.86|20974.86|20894.86|20969.13|20889.13|10
1731644270000|2024-11-15 04:17:50|20975.2|20895.2|20974.41|20894.41|20975.2|20895.2|20973.35|20893.35|10
1731644280000|2024-11-15 04:18:00|20973.93|20893.93|20972.3|20892.3|20974.45|20894.45|20971.59|20891.59|10
1731644290000|2024-11-15 04:18:10|20971.29|20891.29|20967.14|20887.14|20971.29|20891.29|20967.14|20887.14|9
1731644300000|2024-11-15 04:18:20|20964.99|20884.99|20962.84|20882.84|20964.99|20884.99|20962.7|20882.7|10
1731644310000|2024-11-15 04:18:30|20962.7|20882.7|20958.97|20878.97|20962.7|20882.7|20958.52|20878.52|10
1731644320000|2024-11-15 04:18:40|20958.59|20878.59|20956.2|20876.2|20958.67|20878.67|20955.9|20875.9|10
1731644330000|2024-11-15 04:18:50|20956.04|20876.04|20954.7|20874.7|20956.41|20876.41|20954.7|20874.7|10
1731644340000|2024-11-15 04:19:00|20954.71|20874.71|20937|20857|20954.71|20874.71|20936.4|20856.4|10
1731644350000|2024-11-15 04:19:10|20937.35|20857.35|20934.21|20854.21|20937.42|20857.42|20934.02|20854.02|10
1731644360000|2024-11-15 04:19:20|20933.36|20853.36|20930.03|20850.03|20933.36|20853.36|20930.03|20850.03|10
1731644370000|2024-11-15 04:19:30|20929.98|20849.98|20930.92|20850.92|20930.92|20850.92|20929.85|20849.85|10
1731644380000|2024-11-15 04:19:40|20931.24|20851.24|20927.27|20847.27|20931.84|20851.84|20927.27|20847.27|10
1731644390000|2024-11-15 04:19:50|20926.68|20846.68|20926.74|20846.74|20927.34|20847.34|20926.27|20846.27|10
1731644400000|2024-11-15 04:20:00|20926.88|20846.88|20923.66|20843.66|20926.88|20846.88|20922.37|20842.37|10
1731644410000|2024-11-15 04:20:10|20922.68|20842.68|20925.91|20845.91|20926.39|20846.39|20922.68|20842.68|10
1731644420000|2024-11-15 04:20:20|20926.34|20846.34|20929.69|20849.69|20930.62|20850.62|20926.34|20846.34|10
1731644430000|2024-11-15 04:20:30|20930.32|20850.32|20928.75|20848.75|20932.38|20852.38|20928.75|20848.75|10
1731644440000|2024-11-15 04:20:40|20929.16|20849.16|20929.45|20849.45|20929.78|20849.78|20928.95|20848.95|10
1731644450000|2024-11-15 04:20:50|20928.59|20848.59|20918|20838|20928.59|20848.59|20918|20838|10
1731644460000|2024-11-15 04:21:00|20917.9|20837.9|20918.77|20838.77|20919.03|20839.03|20917.72|20837.72|9
1731644470000|2024-11-15 04:21:10|20917.91|20837.91|20916.68|20836.68|20917.98|20837.98|20914.95|20834.95|10
1731644480000|2024-11-15 04:21:20|20916.61|20836.61|20911.07|20831.07|20916.61|20836.61|20911.07|20831.07|10
1731644490000|2024-11-15 04:21:30|20911.01|20831.01|20913.3|20833.3|20913.6|20833.6|20911.01|20831.01|10
1731644500000|2024-11-15 04:21:40|20912.57|20832.57|20913.58|20833.58|20914.68|20834.68|20912.53|20832.53|10
1731644510000|2024-11-15 04:21:50|20913.55|20833.55|20912.93|20832.93|20913.55|20833.55|20912.39|20832.39|10
1731644520000|2024-11-15 04:22:00|20912.89|20832.89|20912.69|20832.69|20913.45|20833.45|20911.28|20831.28|10
1731644530000|2024-11-15 04:22:10|20911.62|20831.62|20909.36|20829.36|20911.62|20831.62|20909.28|20829.28|10
1731644540000|2024-11-15 04:22:20|20908.48|20828.48|20898.35|20818.35|20910.15|20830.15|20898.35|20818.35|10
1731644550000|2024-11-15 04:22:30|20897.68|20817.68|20893.72|20813.72|20897.68|20817.68|20893.72|20813.72|10
1731644560000|2024-11-15 04:22:40|20893.28|20813.28|20890.07|20810.07|20893.44|20813.44|20889.77|20809.77|10
1731644570000|2024-11-15 04:22:50|20890.47|20810.47|20887.7|20807.7|20890.47|20810.47|20887.69|20807.69|10
1731644580000|2024-11-15 04:23:00|20887.43|20807.43|20884.8|20804.8|20887.82|20807.82|20884.8|20804.8|10
1731644590000|2024-11-15 04:23:10|20883.7|20803.7|20882.24|20802.24|20883.7|20803.7|20881.99|20801.99|9
1731644600000|2024-11-15 04:23:20|20882.27|20802.27|20878.07|20798.07|20882.27|20802.27|20878.07|20798.07|10
1731644610000|2024-11-15 04:23:30|20877.32|20797.32|20872.91|20792.91|20877.32|20797.32|20872.24|20792.24|10
1731644620000|2024-11-15 04:23:40|20871.56|20791.56|20862.14|20782.14|20871.56|20791.56|20862.14|20782.14|10
1731644630000|2024-11-15 04:23:50|20862.63|20782.63|20863.11|20783.11|20864.4|20784.4|20862.63|20782.63|10
1731644640000|2024-11-15 04:24:00|20862.77|20782.77|20856.99|20776.99|20863.08|20783.08|20856.99|20776.99|10
1731644650000|2024-11-15 04:24:10|20854.33|20774.33|20838.05|20758.05|20855.05|20775.05|20838.05|20758.05|10
1731644660000|2024-11-15 04:24:20|20836.77|20756.77|20833.71|20753.71|20836.92|20756.92|20833.14|20753.14|10
1731644670000|2024-11-15 04:24:30|20833.51|20753.51|20831.25|20751.25|20835.38|20755.38|20831.25|20751.25|10
1731644680000|2024-11-15 04:24:40|20829.93|20749.93|20820.76|20740.76|20829.93|20749.93|20820.76|20740.76|10
1731644690000|2024-11-15 04:24:50|20821|20741|20816.08|20736.08|20821.19|20741.19|20816.08|20736.08|10
1731644700000|2024-11-15 04:25:00|20814.51|20734.51|20812.17|20732.17|20814.51|20734.51|20809.89|20729.89|10
1731644710000|2024-11-15 04:25:10|20812.47|20732.47|20812.56|20732.56|20812.56|20732.56|20809.97|20729.97|10
1731644720000|2024-11-15 04:25:20|20813.59|20733.59|20818.72|20738.72|20818.72|20738.72|20813.47|20733.47|10
1731644730000|2024-11-15 04:25:30|20820.74|20740.74|20821.63|20741.63|20822.34|20742.34|20820.5|20740.5|10
1731644740000|2024-11-15 04:25:40|20819.06|20739.06|20818.91|20738.91|20819.06|20739.06|20816.77|20736.77|10
1731644750000|2024-11-15 04:25:50|20819.29|20739.29|20819.48|20739.48|20820.9|20740.9|20818.74|20738.74|10
1731644760000|2024-11-15 04:26:00|20818.38|20738.38|20821.6|20741.6|20821.87|20741.87|20818.38|20738.38|10
1731644770000|2024-11-15 04:26:10|20820.98|20740.98|20823.24|20743.24|20823.24|20743.24|20820.98|20740.98|10
1731644780000|2024-11-15 04:26:20|20822.79|20742.79|20824.68|20744.68|20824.68|20744.68|20822.79|20742.79|10
1731644790000|2024-11-15 04:26:30|20826.59|20746.59|20829.64|20749.64|20829.64|20749.64|20826.59|20746.59|10
1731644800000|2024-11-15 04:26:40|20830.03|20750.03|20832.43|20752.43|20833.58|20753.58|20830.03|20750.03|10
1731644810000|2024-11-15 04:26:50|20831.83|20751.83|20835.19|20755.19|20835.19|20755.19|20831.83|20751.83|10
1731644820000|2024-11-15 04:27:00|20837.77|20757.77|20845.99|20765.99|20846.67|20766.67|20837.77|20757.77|10
1731644830000|2024-11-15 04:27:10|20845.96|20765.96|20844.33|20764.33|20847.22|20767.22|20844.33|20764.33|10
1731644840000|2024-11-15 04:27:20|20846.8|20766.8|20851.98|20771.98|20851.98|20771.98|20846.8|20766.8|10
1731644850000|2024-11-15 04:27:30|20852.46|20772.46|20863.33|20783.33|20863.33|20783.33|20852.46|20772.46|10
1731644860000|2024-11-15 04:27:40|20862.15|20782.15|20855.68|20775.68|20862.15|20782.15|20855.68|20775.68|10
1731644870000|2024-11-15 04:27:50|20855.6|20775.6|20853.83|20773.83|20855.88|20775.88|20853.83|20773.83|10
1731644880000|2024-11-15 04:28:00|20853.73|20773.73|20857.85|20777.85|20857.85|20777.85|20853.73|20773.73|10
1731644890000|2024-11-15 04:28:10|20857.26|20777.26|20867.16|20787.16|20867.16|20787.16|20857.26|20777.26|10
1731644900000|2024-11-15 04:28:20|20865.76|20785.76|20866.76|20786.76|20866.76|20786.76|20863.83|20783.83|10
1731644910000|2024-11-15 04:28:30|20867.17|20787.17|20866.68|20786.68|20867.62|20787.62|20866.06|20786.06|10
1731644920000|2024-11-15 04:28:40|20864.57|20784.57|20858.86|20778.86|20864.57|20784.57|20858.86|20778.86|10
1731644930000|2024-11-15 04:28:50|20858.59|20778.59|20857.58|20777.58|20858.59|20778.59|20856.05|20776.05|10
1731644940000|2024-11-15 04:29:00|20857.34|20777.34|20861.03|20781.03|20861.03|20781.03|20857.34|20777.34|10
1731644950000|2024-11-15 04:29:10|20861.45|20781.45|20860.46|20780.46|20861.46|20781.46|20859.29|20779.29|9
1731644960000|2024-11-15 04:29:20|20860.56|20780.56|20860.67|20780.67|20861.47|20781.47|20860.56|20780.56|10
1731644970000|2024-11-15 04:29:30|20860.43|20780.43|20861.37|20781.37|20862.38|20782.38|20860.31|20780.31|10
1731644980000|2024-11-15 04:29:40|20861.34|20781.34|20861.57|20781.57|20862.62|20782.62|20861.33|20781.33|10
1731644990000|2024-11-15 04:29:50|20861.4|20781.4|20863.16|20783.16|20863.16|20783.16|20860.71|20780.71|10
1731645000000|2024-11-15 04:30:00|20863.04|20783.04|20859.55|20779.55|20863.04|20783.04|20859.55|20779.55|10
1731645010000|2024-11-15 04:30:10|20858.86|20778.86|20855.69|20775.69|20859.3|20779.3|20855.69|20775.69|10
1731645020000|2024-11-15 04:30:20|20854.86|20774.86|20844.6|20764.6|20854.86|20774.86|20844.6|20764.6|10
1731645030000|2024-11-15 04:30:30|20844.35|20764.35|20839.72|20759.72|20844.35|20764.35|20839.72|20759.72|10
1731645040000|2024-11-15 04:30:40|20839.47|20759.47|20841.14|20761.14|20842.25|20762.25|20839.47|20759.47|10
1731645050000|2024-11-15 04:30:50|20841.38|20761.38|20837.55|20757.55|20842.04|20762.04|20837.55|20757.55|10
1731645060000|2024-11-15 04:31:00|20837.57|20757.57|20835.92|20755.92|20837.57|20757.57|20834.81|20754.81|10
1731645070000|2024-11-15 04:31:10|20836.48|20756.48|20832.27|20752.27|20836.48|20756.48|20832.06|20752.06|10
1731645080000|2024-11-15 04:31:20|20832.28|20752.28|20830.73|20750.73|20833.84|20753.84|20830.17|20750.17|10
1731645090000|2024-11-15 04:31:30|20832.06|20752.06|20824.19|20744.19|20832.75|20752.75|20824.19|20744.19|10
1731645100000|2024-11-15 04:31:40|20823.62|20743.62|20819.85|20739.85|20824.56|20744.56|20819.85|20739.85|10
1731645110000|2024-11-15 04:31:50|20819.58|20739.58|20816.92|20736.92|20819.58|20739.58|20814.86|20734.86|10
1731645120000|2024-11-15 04:32:00|20817.98|20737.98|20817.54|20737.54|20820.58|20740.58|20817.54|20737.54|10
1731645130000|2024-11-15 04:32:10|20815.82|20735.82|20808.61|20728.61|20815.82|20735.82|20808.45|20728.45|10
1731645140000|2024-11-15 04:32:20|20808.02|20728.02|20804.9|20724.9|20808.02|20728.02|20804.46|20724.46|10
1731645150000|2024-11-15 04:32:30|20805.06|20725.06|20799.14|20719.14|20805.06|20725.06|20799.14|20719.14|10
1731645160000|2024-11-15 04:32:40|20799.76|20719.76|20796.92|20716.92|20800.81|20720.81|20796.39|20716.39|10
1731645170000|2024-11-15 04:32:50|20796.8|20716.8|20796.35|20716.35|20799.1|20719.1|20795.87|20715.87|10
1731645180000|2024-11-15 04:33:00|20796.42|20716.42|20796.38|20716.38|20798.01|20718.01|20796.38|20716.38|10
1731645190000|2024-11-15 04:33:10|20795.82|20715.82|20797.93|20717.93|20798.57|20718.57|20793.33|20713.33|10
1731645200000|2024-11-15 04:33:20|20797.86|20717.86|20795.53|20715.53|20797.86|20717.86|20795.52|20715.52|10
1731645210000|2024-11-15 04:33:30|20795.03|20715.03|20790.21|20710.21|20795.11|20715.11|20790.21|20710.21|10
1731645220000|2024-11-15 04:33:40|20790.01|20710.01|20789.8|20709.8|20791.55|20711.55|20789.8|20709.8|10
1731645230000|2024-11-15 04:33:50|20789.87|20709.87|20787.22|20707.22|20789.87|20709.87|20787.22|20707.22|9
1731645240000|2024-11-15 04:34:00|20785.83|20705.83|20782.56|20702.56|20785.83|20705.83|20782.56|20702.56|10
1731645250000|2024-11-15 04:34:10|20783.55|20703.55|20780.87|20700.87|20783.55|20703.55|20780.87|20700.87|10
1731645260000|2024-11-15 04:34:20|20780.28|20700.28|20776.84|20696.84|20780.28|20700.28|20776.28|20696.28|10
1731645270000|2024-11-15 04:34:30|20777.14|20697.14|20774.14|20694.14|20777.57|20697.57|20774.14|20694.14|10
1731645280000|2024-11-15 04:34:40|20773.61|20693.61|20771.72|20691.72|20773.61|20693.61|20769|20689|10
1731645290000|2024-11-15 04:34:50|20772.4|20692.4|20771.98|20691.98|20773.22|20693.22|20771.98|20691.98|10
1731645300000|2024-11-15 04:35:00|20772.02|20692.02|20772.72|20692.72|20772.83|20692.83|20771.35|20691.35|10
1731645310000|2024-11-15 04:35:10|20773.02|20693.02|20767.47|20687.47|20773.02|20693.02|20767.29|20687.29|10
1731645320000|2024-11-15 04:35:20|20765.18|20685.18|20749.19|20669.19|20765.18|20685.18|20749.19|20669.19|10
1731645330000|2024-11-15 04:35:30|20748.61|20668.61|20749.62|20669.62|20750.35|20670.35|20748.4|20668.4|10
1731645340000|2024-11-15 04:35:40|20747.13|20667.13|20743.05|20663.05|20747.83|20667.83|20742.58|20662.58|10
1731645350000|2024-11-15 04:35:50|20743.5|20663.5|20742.72|20662.72|20744.91|20664.91|20742.53|20662.53|10
1731645360000|2024-11-15 04:36:00|20738.39|20658.39|20739.71|20659.71|20739.71|20659.71|20738.25|20658.25|10
1731645370000|2024-11-15 04:36:10|20740.59|20660.59|20738.26|20658.26|20740.61|20660.61|20737.87|20657.87|10
1731645380000|2024-11-15 04:36:20|20737.23|20657.23|20736.39|20656.39|20737.65|20657.65|20736.39|20656.39|10
1731645390000|2024-11-15 04:36:30|20736.44|20656.44|20731.53|20651.53|20736.44|20656.44|20731.22|20651.22|10
1731645400000|2024-11-15 04:36:40|20731.43|20651.43|20728.73|20648.73|20731.43|20651.43|20728|20648|10
1731645410000|2024-11-15 04:36:50|20729.05|20649.05|20719.22|20639.22|20729.05|20649.05|20719.22|20639.22|10
1731645420000|2024-11-15 04:37:00|20718.57|20638.57|20715.79|20635.79|20718.57|20638.57|20715.59|20635.59|10
1731645430000|2024-11-15 04:37:10|20712.82|20632.82|20703.21|20623.21|20712.82|20632.82|20703.21|20623.21|10
1731645440000|2024-11-15 04:37:20|20703.74|20623.74|20684.66|20604.66|20703.74|20623.74|20684.66|20604.66|10
1731645450000|2024-11-15 04:37:30|20684.41|20604.41|20690.98|20610.98|20690.98|20610.98|20684.41|20604.41|10
1731645460000|2024-11-15 04:37:40|20690.31|20610.31|20686.78|20606.78|20690.31|20610.31|20686.43|20606.43|10
1731645470000|2024-11-15 04:37:50|20687.24|20607.24|20685.23|20605.23|20687.24|20607.24|20685.18|20605.18|9
1731645480000|2024-11-15 04:38:00|20686.38|20606.38|20670.19|20590.19|20686.38|20606.38|20670.19|20590.19|10
1731645490000|2024-11-15 04:38:10|20669.02|20589.02|20665.25|20585.25|20669.02|20589.02|20665.06|20585.06|10
1731645500000|2024-11-15 04:38:20|20663.26|20583.26|20655.24|20575.24|20663.99|20583.99|20655.24|20575.24|10
1731645510000|2024-11-15 04:38:30|20655.14|20575.14|20653.67|20573.67|20655.14|20575.14|20652.4|20572.4|10
1731645520000|2024-11-15 04:38:40|20654.65|20574.65|20667.66|20587.66|20667.66|20587.66|20654.65|20574.65|10
1731645530000|2024-11-15 04:38:50|20667.75|20587.75|20659.58|20579.58|20667.75|20587.75|20659.58|20579.58|10
1731645540000|2024-11-15 04:39:00|20661.1|20581.1|20652.21|20572.21|20661.1|20581.1|20651.85|20571.85|10
1731645550000|2024-11-15 04:39:10|20650.66|20570.66|20645.42|20565.42|20650.66|20570.66|20645.3|20565.3|9
1731645560000|2024-11-15 04:39:20|20644.94|20564.94|20645.57|20565.57|20647.79|20567.79|20644.32|20564.32|10
1731645570000|2024-11-15 04:39:30|20644.07|20564.07|20641.62|20561.62|20644.67|20564.67|20641.62|20561.62|10
1731645580000|2024-11-15 04:39:40|20641.13|20561.13|20639.78|20559.78|20641.56|20561.56|20639.78|20559.78|10
1731645590000|2024-11-15 04:39:50|20639.97|20559.97|20636.01|20556.01|20640.29|20560.29|20635.55|20555.55|10
1731645600000|2024-11-15 04:40:00|20634.77|20554.77|20627.68|20547.68|20634.77|20554.77|20627.21|20547.21|10
1731645610000|2024-11-15 04:40:10|20627.22|20547.22|20642.58|20562.58|20642.58|20562.58|20627.22|20547.22|10
1731645620000|2024-11-15 04:40:20|20644.53|20564.53|20652.76|20572.76|20653.71|20573.71|20644.53|20564.53|10
1731645630000|2024-11-15 04:40:30|20653.98|20573.98|20659.67|20579.67|20659.74|20579.74|20653.98|20573.98|10
1731645640000|2024-11-15 04:40:40|20660.25|20580.25|20664.08|20584.08|20668.14|20588.14|20660.25|20580.25|10
1731645650000|2024-11-15 04:40:50|20664.51|20584.51|20665.48|20585.48|20666.97|20586.97|20664.51|20584.51|10
1731645660000|2024-11-15 04:41:00|20665.33|20585.33|20657.02|20577.02|20665.76|20585.76|20657.02|20577.02|10
1731645670000|2024-11-15 04:41:10|20655.58|20575.58|20651.11|20571.11|20655.58|20575.58|20650.44|20570.44|10
1731645680000|2024-11-15 04:41:20|20650.89|20570.89|20644.31|20564.31|20650.89|20570.89|20644.31|20564.31|10
1731645690000|2024-11-15 04:41:30|20643.54|20563.54|20639.11|20559.11|20643.76|20563.76|20637.72|20557.72|9
1731645700000|2024-11-15 04:41:40|20640.05|20560.05|20633.86|20553.86|20640.05|20560.05|20633.86|20553.86|10
1731645710000|2024-11-15 04:41:50|20633.63|20553.63|20633.94|20553.94|20635.12|20555.12|20632.45|20552.45|10
1731645720000|2024-11-15 04:42:00|20634.34|20554.34|20634.68|20554.68|20634.85|20554.85|20633.55|20553.55|10
1731645730000|2024-11-15 04:42:10|20634.31|20554.31|20633.62|20553.62|20634.6|20554.6|20632.68|20552.68|10
1731645740000|2024-11-15 04:42:20|20635.18|20555.18|20645.11|20565.11|20647.48|20567.48|20635.18|20555.18|10
1731645750000|2024-11-15 04:42:30|20645.25|20565.25|20647.06|20567.06|20647.06|20567.06|20643.49|20563.49|9
1731645760000|2024-11-15 04:42:40|20647.17|20567.17|20641.22|20561.22|20647.17|20567.17|20640.73|20560.73|10
1731645770000|2024-11-15 04:42:50|20640.77|20560.77|20630.03|20550.03|20642.05|20562.05|20630.03|20550.03|10
1731645780000|2024-11-15 04:43:00|20629.5|20549.5|20621.46|20541.46|20629.5|20549.5|20619.56|20539.56|10
1731645790000|2024-11-15 04:43:10|20622.71|20542.71|20627.29|20547.29|20627.34|20547.34|20622.69|20542.69|10
1731645800000|2024-11-15 04:43:20|20628.15|20548.15|20628.84|20548.84|20631.16|20551.16|20628.15|20548.15|10
1731645810000|2024-11-15 04:43:30|20626.65|20546.65|20620.82|20540.82|20626.91|20546.91|20620.82|20540.82|10
1731645820000|2024-11-15 04:43:40|20619.39|20539.39|20614.93|20534.93|20619.39|20539.39|20614.93|20534.93|10
1731645830000|2024-11-15 04:43:50|20613.67|20533.67|20612.88|20532.88|20613.67|20533.67|20607.26|20527.26|10
1731645840000|2024-11-15 04:44:00|20613.33|20533.33|20616.74|20536.74|20618.55|20538.55|20612.47|20532.47|10
1731645850000|2024-11-15 04:44:10|20615.36|20535.36|20628.14|20548.14|20628.14|20548.14|20615.17|20535.17|10
1731645860000|2024-11-15 04:44:20|20630.09|20550.09|20640|20560|20640|20560|20630.09|20550.09|10
1731645870000|2024-11-15 04:44:30|20640.25|20560.25|20643.68|20563.68|20643.68|20563.68|20639.9|20559.9|10
1731645880000|2024-11-15 04:44:40|20645.17|20565.17|20655.63|20575.63|20655.63|20575.63|20644.58|20564.58|10
1731645890000|2024-11-15 04:44:50|20659.68|20579.68|20667.24|20587.24|20667.24|20587.24|20659.68|20579.68|10
1731645900000|2024-11-15 04:45:00|20667.58|20587.58|20673.89|20593.89|20673.89|20593.89|20665.83|20585.83|10
1731645910000|2024-11-15 04:45:10|20672.58|20592.58|20665.91|20585.91|20672.58|20592.58|20665.91|20585.91|10
1731645920000|2024-11-15 04:45:20|20665.67|20585.67|20658.7|20578.7|20665.67|20585.67|20658.7|20578.7|10
1731645930000|2024-11-15 04:45:30|20657.62|20577.62|20656.98|20576.98|20657.62|20577.62|20655.43|20575.43|9
1731645940000|2024-11-15 04:45:40|20656.75|20576.75|20649.43|20569.43|20657.3|20577.3|20649.43|20569.43|10
1731645950000|2024-11-15 04:45:50|20647.05|20567.05|20634.07|20554.07|20647.2|20567.2|20634.07|20554.07|10
1731645960000|2024-11-15 04:46:00|20629.62|20549.62|20621.4|20541.4|20631.1|20551.1|20620.61|20540.61|10
1731645970000|2024-11-15 04:46:10|20620.71|20540.71|20611.8|20531.8|20620.71|20540.71|20611.8|20531.8|10
1731645980000|2024-11-15 04:46:20|20611.9|20531.9|20621.56|20541.56|20621.56|20541.56|20611.9|20531.9|10
1731645990000|2024-11-15 04:46:30|20620.99|20540.99|20632.64|20552.64|20633.2|20553.2|20620.99|20540.99|10
1731646000000|2024-11-15 04:46:40|20632.55|20552.55|20625.97|20545.97|20632.61|20552.61|20625.97|20545.97|10
1731646010000|2024-11-15 04:46:50|20625.77|20545.77|20622.17|20542.17|20626.42|20546.42|20622.17|20542.17|10
1731646020000|2024-11-15 04:47:00|20622.02|20542.02|20625.05|20545.05|20625.89|20545.89|20622.02|20542.02|10
1731646030000|2024-11-15 04:47:10|20626.15|20546.15|20629.86|20549.86|20629.86|20549.86|20626.15|20546.15|10
1731646040000|2024-11-15 04:47:20|20628.19|20548.19|20626.49|20546.49|20629.43|20549.43|20626.49|20546.49|9
1731646050000|2024-11-15 04:47:30|20625.84|20545.84|20625.7|20545.7|20626.47|20546.47|20625.7|20545.7|10
1731646060000|2024-11-15 04:47:40|20625.84|20545.84|20620.89|20540.89|20625.87|20545.87|20620.83|20540.83|10
1731646070000|2024-11-15 04:47:50|20620.71|20540.71|20603.83|20523.83|20620.71|20540.71|20603.83|20523.83|10
1731646080000|2024-11-15 04:48:00|20602.53|20522.53|20597.1|20517.1|20602.66|20522.66|20597.1|20517.1|10
1731646090000|2024-11-15 04:48:10|20594.43|20514.43|20593.13|20513.13|20594.43|20514.43|20590.5|20510.5|10
1731646100000|2024-11-15 04:48:20|20593.87|20513.87|20595.14|20515.14|20595.14|20515.14|20592.61|20512.61|10
1731646110000|2024-11-15 04:48:30|20595.17|20515.17|20598.96|20518.96|20600.17|20520.17|20595.17|20515.17|10
1731646120000|2024-11-15 04:48:40|20599.21|20519.21|20601.82|20521.82|20602.32|20522.32|20599.03|20519.03|10
1731646130000|2024-11-15 04:48:50|20601.3|20521.3|20598.41|20518.41|20601.78|20521.78|20598.41|20518.41|10
1731646140000|2024-11-15 04:49:00|20597.84|20517.84|20593.75|20513.75|20597.84|20517.84|20593|20513|10
1731646150000|2024-11-15 04:49:10|20594.87|20514.87|20594.36|20514.36|20596.33|20516.33|20593.63|20513.63|10
1731646160000|2024-11-15 04:49:20|20593.97|20513.97|20586.78|20506.78|20593.97|20513.97|20586.78|20506.78|10
1731646170000|2024-11-15 04:49:30|20585.07|20505.07|20586.37|20506.37|20586.37|20506.37|20585.06|20505.06|10
1731646180000|2024-11-15 04:49:40|20587.19|20507.19|20592.62|20512.62|20592.62|20512.62|20587.19|20507.19|10
1731646190000|2024-11-15 04:49:50|20593.61|20513.61|20604.76|20524.76|20604.76|20524.76|20593.61|20513.61|10
1731646200000|2024-11-15 04:50:00|20604.88|20524.88|20606|20526|20607.84|20527.84|20604|20524|10
1731646210000|2024-11-15 04:50:10|20606.64|20526.64|20621.66|20541.66|20621.66|20541.66|20606.64|20526.64|10
1731646220000|2024-11-15 04:50:20|20621.8|20541.8|20607.57|20527.57|20621.8|20541.8|20607.57|20527.57|10
1731646230000|2024-11-15 04:50:30|20606.37|20526.37|20600.33|20520.33|20606.37|20526.37|20600.33|20520.33|10
1731646240000|2024-11-15 04:50:40|20599.99|20519.99|20599.04|20519.04|20600.18|20520.18|20598.24|20518.24|10
1731646250000|2024-11-15 04:50:50|20599.08|20519.08|20589.06|20509.06|20600.28|20520.28|20589.06|20509.06|10
1731646260000|2024-11-15 04:51:00|20588.83|20508.83|20589.63|20509.63|20591.81|20511.81|20587.95|20507.95|10
1731646270000|2024-11-15 04:51:10|20589.95|20509.95|20586.45|20506.45|20589.95|20509.95|20585.77|20505.77|10
1731646280000|2024-11-15 04:51:20|20586.58|20506.58|20595.69|20515.69|20596.78|20516.78|20586.58|20506.58|10
1731646290000|2024-11-15 04:51:30|20595.21|20515.21|20598.86|20518.86|20599.14|20519.14|20594.56|20514.56|10
1731646300000|2024-11-15 04:51:40|20600.79|20520.79|20607.67|20527.67|20608.2|20528.2|20600.79|20520.79|10
1731646310000|2024-11-15 04:51:50|20608|20528|20599.93|20519.93|20608|20528|20599.93|20519.93|10
1731646320000|2024-11-15 04:52:00|20599.52|20519.52|20604.73|20524.73|20605.69|20525.69|20598.46|20518.46|10
1731646330000|2024-11-15 04:52:10|20606.57|20526.57|20599.6|20519.6|20606.98|20526.98|20599.6|20519.6|10
1731646340000|2024-11-15 04:52:20|20599.62|20519.62|20596.29|20516.29|20604.63|20524.63|20596.29|20516.29|10
1731646350000|2024-11-15 04:52:30|20595.87|20515.87|20594.77|20514.77|20595.87|20515.87|20593.92|20513.92|10
1731646360000|2024-11-15 04:52:40|20594.84|20514.84|20593.24|20513.24|20594.84|20514.84|20591.99|20511.99|10
1731646370000|2024-11-15 04:52:50|20592.29|20512.29|20591.36|20511.36|20592.29|20512.29|20590.44|20510.44|10
1731646380000|2024-11-15 04:53:00|20590.83|20510.83|20603.39|20523.39|20603.39|20523.39|20590.31|20510.31|10
1731646390000|2024-11-15 04:53:10|20603.7|20523.7|20613.63|20533.63|20613.63|20533.63|20603.7|20523.7|10
1731646400000|2024-11-15 04:53:20|20613.69|20533.69|20623.17|20543.17|20623.17|20543.17|20613.69|20533.69|10
1731646410000|2024-11-15 04:53:30|20622.73|20542.73|20623.96|20543.96|20624.36|20544.36|20622.16|20542.16|10
1731646420000|2024-11-15 04:53:40|20624.74|20544.74|20627.73|20547.73|20628.6|20548.6|20624.74|20544.74|10
1731646430000|2024-11-15 04:53:50|20628.32|20548.32|20630.55|20550.55|20630.56|20550.56|20628.16|20548.16|10
1731646440000|2024-11-15 04:54:00|20630.1|20550.1|20628.86|20548.86|20630.1|20550.1|20628.45|20548.45|9
1731646450000|2024-11-15 04:54:10|20629.7|20549.7|20625.79|20545.79|20629.7|20549.7|20625.17|20545.17|10
1731646460000|2024-11-15 04:54:20|20625.34|20545.34|20619.09|20539.09|20625.34|20545.34|20619.09|20539.09|10
1731646470000|2024-11-15 04:54:30|20619|20539|20606.37|20526.37|20619|20539|20606.15|20526.15|10
1731646480000|2024-11-15 04:54:40|20606.38|20526.38|20602.44|20522.44|20606.82|20526.82|20602.44|20522.44|10
1731646490000|2024-11-15 04:54:50|20601.05|20521.05|20597.33|20517.33|20601.05|20521.05|20597.09|20517.09|10
1731646500000|2024-11-15 04:55:00|20597.58|20517.58|20602.82|20522.82|20602.82|20522.82|20594.06|20514.06|10
1731646510000|2024-11-15 04:55:10|20604.84|20524.84|20616.79|20536.79|20616.79|20536.79|20604.84|20524.84|10
1731646520000|2024-11-15 04:55:20|20616.32|20536.32|20612.32|20532.32|20616.32|20536.32|20611.75|20531.75|10
1731646530000|2024-11-15 04:55:30|20612.48|20532.48|20614.43|20534.43|20614.43|20534.43|20612.48|20532.48|9
1731646540000|2024-11-15 04:55:40|20614.49|20534.49|20618.69|20538.69|20618.69|20538.69|20613.9|20533.9|10
1731646550000|2024-11-15 04:55:50|20619.21|20539.21|20621.22|20541.22|20621.22|20541.22|20619.2|20539.2|10
1731646560000|2024-11-15 04:56:00|20621.79|20541.79|20619.86|20539.86|20624.41|20544.41|20619.58|20539.58|10
1731646570000|2024-11-15 04:56:10|20620.78|20540.78|20623.77|20543.77|20623.77|20543.77|20620.78|20540.78|10
1731646580000|2024-11-15 04:56:20|20623.51|20543.51|20632.88|20552.88|20632.88|20552.88|20623.51|20543.51|10
1731646590000|2024-11-15 04:56:30|20633.49|20553.49|20637.85|20557.85|20637.85|20557.85|20633.49|20553.49|9
1731646600000|2024-11-15 04:56:40|20637.75|20557.75|20648.07|20568.07|20648.07|20568.07|20637.75|20557.75|10
1731646610000|2024-11-15 04:56:50|20647.94|20567.94|20650.57|20570.57|20651.37|20571.37|20647.94|20567.94|10
1731646620000|2024-11-15 04:57:00|20652.52|20572.52|20667.12|20587.12|20667.9|20587.9|20652.52|20572.52|10
1731646630000|2024-11-15 04:57:10|20667.22|20587.22|20682.27|20602.27|20683.01|20603.01|20667.22|20587.22|10
1731646640000|2024-11-15 04:57:20|20682.81|20602.81|20685.86|20605.86|20685.86|20605.86|20682.7|20602.7|10
1731646650000|2024-11-15 04:57:30|20686.2|20606.2|20695.8|20615.8|20695.8|20615.8|20686.2|20606.2|10
1731646660000|2024-11-15 04:57:40|20695.81|20615.81|20703.67|20623.67|20703.67|20623.67|20695.12|20615.12|10
1731646670000|2024-11-15 04:57:50|20704.72|20624.72|20705.58|20625.58|20706.56|20626.56|20704.72|20624.72|10
1731646680000|2024-11-15 04:58:00|20705.7|20625.7|20708.16|20628.16|20708.16|20628.16|20704.74|20624.74|10
1731646690000|2024-11-15 04:58:10|20708.27|20628.27|20706.53|20626.53|20711.23|20631.23|20706.53|20626.53|10
1731646700000|2024-11-15 04:58:20|20706.05|20626.05|20702.9|20622.9|20706.05|20626.05|20702.62|20622.62|10
1731646710000|2024-11-15 04:58:30|20704.59|20624.59|20700.87|20620.87|20704.59|20624.59|20700.87|20620.87|10
1731646720000|2024-11-15 04:58:40|20700.94|20620.94|20700.36|20620.36|20701.42|20621.42|20699.12|20619.12|10
1731646730000|2024-11-15 04:58:50|20700.87|20620.87|20696.82|20616.82|20701.37|20621.37|20695.77|20615.77|10
1731646740000|2024-11-15 04:59:00|20696.37|20616.37|20696.92|20616.92|20697.66|20617.66|20695.62|20615.62|10
1731646750000|2024-11-15 04:59:10|20695.12|20615.12|20695.93|20615.93|20696.53|20616.53|20695.12|20615.12|10
1731646760000|2024-11-15 04:59:20|20700.66|20620.66|20701.36|20621.36|20703.07|20623.07|20700.66|20620.66|10
1731646770000|2024-11-15 04:59:30|20700.24|20620.24|20702.91|20622.91|20702.91|20622.91|20700.24|20620.24|10
1731646780000|2024-11-15 04:59:40|20701.62|20621.62|20703.84|20623.84|20703.84|20623.84|20701.33|20621.33|10
1731646790000|2024-11-15 04:59:50|20703.81|20623.81|20706.46|20626.46|20706.93|20626.93|20703.81|20623.81|10
1731646800000|2024-11-15 05:00:00|20706.79|20626.79|20701.92|20621.92|20707.07|20627.07|20701.92|20621.92|10
1731646810000|2024-11-15 05:00:10|20700.67|20620.67|20692.53|20612.53|20700.67|20620.67|20692.53|20612.53|10
1731646820000|2024-11-15 05:00:20|20691.9|20611.9|20691.82|20611.82|20691.9|20611.9|20689.77|20609.77|10
1731646830000|2024-11-15 05:00:30|20692.3|20612.3|20696.8|20616.8|20696.8|20616.8|20692.3|20612.3|10
1731646840000|2024-11-15 05:00:40|20697.65|20617.65|20710.01|20630.01|20710.01|20630.01|20697.65|20617.65|10
1731646850000|2024-11-15 05:00:50|20711.05|20631.05|20711.64|20631.64|20713.23|20633.23|20710.53|20630.53|9
1731646860000|2024-11-15 05:01:00|20712.12|20632.12|20716.48|20636.48|20716.84|20636.84|20709.59|20629.59|10
1731646870000|2024-11-15 05:01:10|20715.99|20635.99|20721.76|20641.76|20721.76|20641.76|20715.99|20635.99|10
1731646880000|2024-11-15 05:01:20|20723.76|20643.76|20728.53|20648.53|20728.56|20648.56|20723.76|20643.76|9
1731646890000|2024-11-15 05:01:30|20728.96|20648.96|20727.69|20647.69|20728.96|20648.96|20725.62|20645.62|10
1731646900000|2024-11-15 05:01:40|20727.42|20647.42|20725.78|20645.78|20728.37|20648.37|20725.78|20645.78|10
1731646910000|2024-11-15 05:01:50|20725.91|20645.91|20722.91|20642.91|20725.91|20645.91|20721.89|20641.89|10
1731646920000|2024-11-15 05:02:00|20722.53|20642.53|20721.28|20641.28|20722.7|20642.7|20720.08|20640.08|10
1731646930000|2024-11-15 05:02:10|20720.34|20640.34|20719.94|20639.94|20721.08|20641.08|20718.67|20638.67|10
1731646940000|2024-11-15 05:02:20|20720.54|20640.54|20721.07|20641.07|20721.07|20641.07|20716.75|20636.75|10
1731646950000|2024-11-15 05:02:30|20722.68|20642.68|20723.51|20643.51|20725.11|20645.11|20722.45|20642.45|10
1731646960000|2024-11-15 05:02:40|20724.08|20644.08|20720.64|20640.64|20724.08|20644.08|20720.64|20640.64|10
1731646970000|2024-11-15 05:02:50|20721.39|20641.39|20720.86|20640.86|20722.91|20642.91|20720.86|20640.86|10
1731646980000|2024-11-15 05:03:00|20721.17|20641.17|20724.04|20644.04|20724.04|20644.04|20721.17|20641.17|10
1731646990000|2024-11-15 05:03:10|20724.27|20644.27|20723.75|20643.75|20725.5|20645.5|20722.06|20642.06|10
1731647000000|2024-11-15 05:03:20|20725|20645|20726.6|20646.6|20726.76|20646.76|20724.61|20644.61|9
1731647010000|2024-11-15 05:03:30|20726.9|20646.9|20730.42|20650.42|20730.42|20650.42|20726.78|20646.78|10
1731647020000|2024-11-15 05:03:40|20730.22|20650.22|20731.22|20651.22|20732.21|20652.21|20730.06|20650.06|10
1731647030000|2024-11-15 05:03:50|20731.58|20651.58|20735.59|20655.59|20735.59|20655.59|20731.58|20651.58|10
1731647040000|2024-11-15 05:04:00|20735.66|20655.66|20734.4|20654.4|20735.94|20655.94|20733.84|20653.84|10
1731647050000|2024-11-15 05:04:10|20735.37|20655.37|20732.34|20652.34|20737.35|20657.35|20732.34|20652.34|9
1731647060000|2024-11-15 05:04:20|20732.41|20652.41|20738.42|20658.42|20738.42|20658.42|20731.13|20651.13|10
1731647070000|2024-11-15 05:04:30|20737.97|20657.97|20746.79|20666.79|20747.09|20667.09|20737.97|20657.97|10
1731647080000|2024-11-15 05:04:40|20745.44|20665.44|20744.37|20664.37|20746.05|20666.05|20743.72|20663.72|8
1731647090000|2024-11-15 05:04:50|20744.21|20664.21|20750.13|20670.13|20750.13|20670.13|20744.21|20664.21|10
1731647100000|2024-11-15 05:05:00|20750.79|20670.79|20753.08|20673.08|20754.26|20674.26|20750|20670|10
1731647110000|2024-11-15 05:05:10|20753.05|20673.05|20752.78|20672.78|20753.5|20673.5|20751.47|20671.47|10
1731647120000|2024-11-15 05:05:20|20752.68|20672.68|20749.18|20669.18|20752.68|20672.68|20749.18|20669.18|10
1731647130000|2024-11-15 05:05:30|20749.14|20669.14|20745.51|20665.51|20749.14|20669.14|20745.51|20665.51|10
1731647140000|2024-11-15 05:05:40|20744.74|20664.74|20737.86|20657.86|20744.83|20664.83|20737.86|20657.86|10
1731647150000|2024-11-15 05:05:50|20738|20658|20724.55|20644.55|20738|20658|20724.55|20644.55|10
1731647160000|2024-11-15 05:06:00|20724.02|20644.02|20720.23|20640.23|20724.41|20644.41|20720.23|20640.23|10
1731647170000|2024-11-15 05:06:10|20718.94|20638.94|20704.23|20624.23|20718.94|20638.94|20704.23|20624.23|10
1731647180000|2024-11-15 05:06:20|20700.94|20620.94|20695.16|20615.16|20702.22|20622.22|20695.16|20615.16|10
1731647190000|2024-11-15 05:06:30|20694.14|20614.14|20682.39|20602.39|20694.29|20614.29|20682.39|20602.39|10
1731647200000|2024-11-15 05:06:40|20681.19|20601.19|20678.91|20598.91|20681.19|20601.19|20678.91|20598.91|10
1731647210000|2024-11-15 05:06:50|20679.5|20599.5|20684.19|20604.19|20684.3|20604.3|20679.5|20599.5|10
1731647220000|2024-11-15 05:07:00|20684.31|20604.31|20686.24|20606.24|20686.24|20606.24|20681.83|20601.83|10
1731647230000|2024-11-15 05:07:10|20686.14|20606.14|20686.34|20606.34|20688|20608|20686.14|20606.14|10
1731647240000|2024-11-15 05:07:20|20687.21|20607.21|20694.57|20614.57|20694.57|20614.57|20687.21|20607.21|10
1731647250000|2024-11-15 05:07:30|20695.52|20615.52|20686.88|20606.88|20695.52|20615.52|20686.88|20606.88|10
1731647260000|2024-11-15 05:07:40|20686.17|20606.17|20683.22|20603.22|20688.32|20608.32|20682.97|20602.97|10
1731647270000|2024-11-15 05:07:50|20683.14|20603.14|20688.31|20608.31|20689.19|20609.19|20683.14|20603.14|10
1731647280000|2024-11-15 05:08:00|20688.52|20608.52|20700.5|20620.5|20700.5|20620.5|20688.52|20608.52|10
1731647290000|2024-11-15 05:08:10|20700.62|20620.62|20706.23|20626.23|20706.23|20626.23|20700.5|20620.5|9
1731647300000|2024-11-15 05:08:20|20707.32|20627.32|20728.8|20648.8|20728.8|20648.8|20707.32|20627.32|10
1731647310000|2024-11-15 05:08:30|20729.39|20649.39|20723.58|20643.58|20729.55|20649.55|20723.58|20643.58|10
1731647320000|2024-11-15 05:08:40|20724.71|20644.71|20723.9|20643.9|20724.71|20644.71|20722.29|20642.29|10
1731647330000|2024-11-15 05:08:50|20723.79|20643.79|20723.22|20643.22|20723.79|20643.79|20721|20641|10
1731647340000|2024-11-15 05:09:00|20725.47|20645.47|20732.99|20652.99|20732.99|20652.99|20725.47|20645.47|10
1731647350000|2024-11-15 05:09:10|20733.91|20653.91|20740.94|20660.94|20741.23|20661.23|20733.91|20653.91|10
1731647360000|2024-11-15 05:09:20|20740.89|20660.89|20748.73|20668.73|20751.33|20671.33|20740.89|20660.89|10
1731647370000|2024-11-15 05:09:30|20747.73|20667.73|20754.2|20674.2|20754.2|20674.2|20747.34|20667.34|10
1731647380000|2024-11-15 05:09:40|20754.67|20674.67|20758.16|20678.16|20758.16|20678.16|20754.67|20674.67|10
1731647390000|2024-11-15 05:09:50|20757.46|20677.46|20760.74|20680.74|20762.48|20682.48|20756.62|20676.62|10
1731647400000|2024-11-15 05:10:00|20760.6|20680.6|20761.04|20681.04|20761.24|20681.24|20759.11|20679.11|10
1731647410000|2024-11-15 05:10:10|20760.92|20680.92|20760.37|20680.37|20762.84|20682.84|20759.9|20679.9|10
1731647420000|2024-11-15 05:10:20|20759.21|20679.21|20755.25|20675.25|20759.21|20679.21|20755.02|20675.02|10
1731647430000|2024-11-15 05:10:30|20755.05|20675.05|20755.63|20675.63|20757.84|20677.84|20755.05|20675.05|10
1731647440000|2024-11-15 05:10:40|20755.69|20675.69|20755.63|20675.63|20756.27|20676.27|20753.33|20673.33|10
1731647450000|2024-11-15 05:10:50|20754.63|20674.63|20756.95|20676.95|20756.95|20676.95|20754.63|20674.63|10
1731647460000|2024-11-15 05:11:00|20757.22|20677.22|20754.9|20674.9|20757.44|20677.44|20754.52|20674.52|10
1731647470000|2024-11-15 05:11:10|20755.29|20675.29|20758.93|20678.93|20758.93|20678.93|20754.04|20674.04|10
1731647480000|2024-11-15 05:11:20|20758.39|20678.39|20763.27|20683.27|20763.28|20683.28|20758.39|20678.39|10
1731647490000|2024-11-15 05:11:30|20763.28|20683.28|20769.59|20689.59|20769.59|20689.59|20763.28|20683.28|10
1731647500000|2024-11-15 05:11:40|20770.73|20690.73|20765.95|20685.95|20770.97|20690.97|20765.91|20685.91|10
1731647510000|2024-11-15 05:11:50|20766.67|20686.67|20764.16|20684.16|20766.95|20686.95|20763.32|20683.32|10
1731647520000|2024-11-15 05:12:00|20763.8|20683.8|20763.44|20683.44|20765.75|20685.75|20763.24|20683.24|10
1731647530000|2024-11-15 05:12:10|20763.59|20683.59|20766.83|20686.83|20767.06|20687.06|20762.3|20682.3|9
1731647540000|2024-11-15 05:12:20|20765.95|20685.95|20766.51|20686.51|20768.68|20688.68|20765.51|20685.51|10
1731647550000|2024-11-15 05:12:30|20766.46|20686.46|20756.78|20676.78|20766.46|20686.46|20756.78|20676.78|10
1731647560000|2024-11-15 05:12:40|20755.17|20675.17|20756.59|20676.59|20756.71|20676.71|20753.47|20673.47|10
1731647570000|2024-11-15 05:12:50|20756.8|20676.8|20751.72|20671.72|20757.44|20677.44|20751.3|20671.3|10
1731647580000|2024-11-15 05:13:00|20751.34|20671.34|20745.41|20665.41|20751.34|20671.34|20745.2|20665.2|9
1731647590000|2024-11-15 05:13:10|20746.38|20666.38|20744.68|20664.68|20746.79|20666.79|20744.68|20664.68|10
1731647600000|2024-11-15 05:13:20|20745.15|20665.15|20744.23|20664.23|20745.31|20665.31|20743.88|20663.88|10
1731647610000|2024-11-15 05:13:30|20744.24|20664.24|20736.13|20656.13|20744.24|20664.24|20736.13|20656.13|10
1731647620000|2024-11-15 05:13:40|20735.76|20655.76|20723.17|20643.17|20735.86|20655.86|20723.17|20643.17|10
1731647630000|2024-11-15 05:13:50|20721.11|20641.11|20715.44|20635.44|20721.11|20641.11|20715.44|20635.44|10
1731647640000|2024-11-15 05:14:00|20715.39|20635.39|20712.39|20632.39|20717.93|20637.93|20710.24|20630.24|10
1731647650000|2024-11-15 05:14:10|20712.4|20632.4|20711.69|20631.69|20713.08|20633.08|20709.74|20629.74|10
1731647660000|2024-11-15 05:14:20|20711.85|20631.85|20718.12|20638.12|20718.12|20638.12|20711.85|20631.85|10
1731647670000|2024-11-15 05:14:30|20716.68|20636.68|20718.92|20638.92|20718.92|20638.92|20716.27|20636.27|10
1731647680000|2024-11-15 05:14:40|20720.24|20640.24|20719.45|20639.45|20720.24|20640.24|20718.79|20638.79|10
1731647690000|2024-11-15 05:14:50|20719.26|20639.26|20720.92|20640.92|20721.18|20641.18|20719.08|20639.08|10
1731647700000|2024-11-15 05:15:00|20720.82|20640.82|20722|20642|20722.92|20642.92|20719.06|20639.06|10
1731647710000|2024-11-15 05:15:10|20719.77|20639.77|20715.36|20635.36|20719.77|20639.77|20715.36|20635.36|10
1731647720000|2024-11-15 05:15:20|20715.06|20635.06|20716.55|20636.55|20717.46|20637.46|20715.06|20635.06|10
1731647730000|2024-11-15 05:15:30|20716.57|20636.57|20711.54|20631.54|20716.57|20636.57|20710.21|20630.21|10
1731647740000|2024-11-15 05:15:40|20711.24|20631.24|20702.81|20622.81|20711.26|20631.26|20702.81|20622.81|10
1731647750000|2024-11-15 05:15:50|20703.79|20623.79|20702.47|20622.47|20706.17|20626.17|20702.47|20622.47|10
1731647760000|2024-11-15 05:16:00|20701.45|20621.45|20688.6|20608.6|20701.45|20621.45|20688.6|20608.6|10
1731647770000|2024-11-15 05:16:10|20688.41|20608.41|20677.1|20597.1|20688.41|20608.41|20677.1|20597.1|10
1731647780000|2024-11-15 05:16:20|20676.83|20596.83|20670.89|20590.89|20676.83|20596.83|20670.8|20590.8|10
1731647790000|2024-11-15 05:16:30|20671.42|20591.42|20661.78|20581.78|20672.34|20592.34|20661.78|20581.78|10
1731647800000|2024-11-15 05:16:40|20660.45|20580.45|20648.95|20568.95|20660.45|20580.45|20648.95|20568.95|10
1731647810000|2024-11-15 05:16:50|20647.22|20567.22|20635.85|20555.85|20647.79|20567.79|20635.85|20555.85|10
1731647820000|2024-11-15 05:17:00|20631.59|20551.59|20625.25|20545.25|20633.34|20553.34|20606.8|20526.8|10
1731647830000|2024-11-15 05:17:10|20625.23|20545.23|20626.51|20546.51|20626.51|20546.51|20623.12|20543.12|10
1731647840000|2024-11-15 05:17:20|20626.18|20546.18|20625.22|20545.22|20628.38|20548.38|20625.22|20545.22|10
1731647850000|2024-11-15 05:17:30|20625.2|20545.2|20624.33|20544.33|20626.65|20546.65|20622.54|20542.54|10
1731647860000|2024-11-15 05:17:40|20624|20544|20626.87|20546.87|20626.87|20546.87|20613.24|20533.24|10
1731647870000|2024-11-15 05:17:50|20627.18|20547.18|20638.5|20558.5|20638.5|20558.5|20626.71|20546.71|10
1731647880000|2024-11-15 05:18:00|20639.04|20559.04|20639.47|20559.47|20640.72|20560.72|20638.74|20558.74|10
1731647890000|2024-11-15 05:18:10|20639.18|20559.18|20628.73|20548.73|20639.18|20559.18|20628.73|20548.73|10
1731647900000|2024-11-15 05:18:20|20627.2|20547.2|20632.94|20552.94|20632.94|20552.94|20625|20545|10
1731647910000|2024-11-15 05:18:30|20635.43|20555.43|20643.02|20563.02|20643.02|20563.02|20635.43|20555.43|10
1731647920000|2024-11-15 05:18:40|20643.49|20563.49|20654.12|20574.12|20654.12|20574.12|20643.49|20563.49|10
1731647930000|2024-11-15 05:18:50|20657.08|20577.08|20658.99|20578.99|20660.21|20580.21|20654.86|20574.86|10
1731647940000|2024-11-15 05:19:00|20661.52|20581.52|20665.03|20585.03|20665.03|20585.03|20661.14|20581.14|10
1731647950000|2024-11-15 05:19:10|20667.03|20587.03|20682.14|20602.14|20682.14|20602.14|20667.03|20587.03|10
1731647960000|2024-11-15 05:19:20|20680.12|20600.12|20678.13|20598.13|20680.12|20600.12|20675.83|20595.83|10
1731647970000|2024-11-15 05:19:30|20677.4|20597.4|20674.42|20594.42|20677.88|20597.88|20674.42|20594.42|10
1731647980000|2024-11-15 05:19:40|20673.96|20593.96|20671.55|20591.55|20673.96|20593.96|20670.4|20590.4|10
1731647990000|2024-11-15 05:19:50|20671.88|20591.88|20674.12|20594.12|20674.14|20594.14|20671.88|20591.88|10
1731648000000|2024-11-15 05:20:00|20674.51|20594.51|20675.1|20595.1|20677.62|20597.62|20674.51|20594.51|10
1731648010000|2024-11-15 05:20:10|20675.01|20595.01|20678.47|20598.47|20679.12|20599.12|20674.31|20594.31|10
1731648020000|2024-11-15 05:20:20|20679.59|20599.59|20680|20600|20681.27|20601.27|20679.29|20599.29|10
1731648030000|2024-11-15 05:20:30|20680.3|20600.3|20691.01|20611.01|20691.01|20611.01|20680.3|20600.3|10
1731648040000|2024-11-15 05:20:40|20691.39|20611.39|20684.15|20604.15|20691.39|20611.39|20684.01|20604.01|10
1731648050000|2024-11-15 05:20:50|20684.4|20604.4|20685.5|20605.5|20686.6|20606.6|20684.09|20604.09|10
1731648060000|2024-11-15 05:21:00|20685.4|20605.4|20686.37|20606.37|20686.49|20606.49|20684.74|20604.74|10
1731648070000|2024-11-15 05:21:10|20686.98|20606.98|20690.58|20610.58|20690.58|20610.58|20686.98|20606.98|10
1731648080000|2024-11-15 05:21:20|20691.3|20611.3|20693.93|20613.93|20693.93|20613.93|20691.3|20611.3|10
1731648090000|2024-11-15 05:21:30|20692.32|20612.32|20692.98|20612.98|20693.64|20613.64|20691.57|20611.57|10
1731648100000|2024-11-15 05:21:40|20692.83|20612.83|20693.59|20613.59|20694.67|20614.67|20692.52|20612.52|10
1731648110000|2024-11-15 05:21:50|20694.38|20614.38|20696.4|20616.4|20696.4|20616.4|20694.14|20614.14|10
1731648120000|2024-11-15 05:22:00|20696.27|20616.27|20711.08|20631.08|20711.08|20631.08|20695.44|20615.44|10
1731648130000|2024-11-15 05:22:10|20711.13|20631.13|20723.32|20643.32|20723.52|20643.52|20711.13|20631.13|10
1731648140000|2024-11-15 05:22:20|20723.53|20643.53|20730.44|20650.44|20731.09|20651.09|20723.53|20643.53|10
1731648150000|2024-11-15 05:22:30|20732.11|20652.11|20740.14|20660.14|20740.14|20660.14|20732.11|20652.11|10
1731648160000|2024-11-15 05:22:40|20740.28|20660.28|20746.23|20666.23|20746.63|20666.63|20740.28|20660.28|10
1731648170000|2024-11-15 05:22:50|20746.58|20666.58|20754.44|20674.44|20754.44|20674.44|20746.58|20666.58|10
1731648180000|2024-11-15 05:23:00|20754.83|20674.83|20755.76|20675.76|20755.76|20675.76|20754.63|20674.63|10
1731648190000|2024-11-15 05:23:10|20756.21|20676.21|20755.8|20675.8|20756.48|20676.48|20754.22|20674.22|10
1731648200000|2024-11-15 05:23:20|20756.03|20676.03|20756.61|20676.61|20756.61|20676.61|20755.19|20675.19|10
1731648210000|2024-11-15 05:23:30|20755.54|20675.54|20759.29|20679.29|20759.5|20679.5|20755.02|20675.02|10
1731648220000|2024-11-15 05:23:40|20759.34|20679.34|20759.41|20679.41|20759.54|20679.54|20758.72|20678.72|10
1731648230000|2024-11-15 05:23:50|20760.86|20680.86|20761.62|20681.62|20761.62|20681.62|20759.01|20679.01|10
1731648240000|2024-11-15 05:24:00|20761.51|20681.51|20761.67|20681.67|20762.05|20682.05|20760|20680|10
1731648250000|2024-11-15 05:24:10|20761.95|20681.95|20763.23|20683.23|20763.23|20683.23|20759.62|20679.62|10
1731648260000|2024-11-15 05:24:20|20762.27|20682.27|20765.54|20685.54|20766.32|20686.32|20760.94|20680.94|10
1731648270000|2024-11-15 05:24:30|20765.04|20685.04|20758.94|20678.94|20765.37|20685.37|20758.94|20678.94|10
1731648280000|2024-11-15 05:24:40|20756.9|20676.9|20756.4|20676.4|20758.15|20678.15|20755.43|20675.43|10
1731648290000|2024-11-15 05:24:50|20756.72|20676.72|20758.63|20678.63|20758.63|20678.63|20756.72|20676.72|10
1731648300000|2024-11-15 05:25:00|20758.99|20678.99|20758.68|20678.68|20760.59|20680.59|20758.68|20678.68|10
1731648310000|2024-11-15 05:25:10|20760.86|20680.86|20765.23|20685.23|20765.46|20685.46|20760.86|20680.86|10
1731648320000|2024-11-15 05:25:20|20764.7|20684.7|20768.25|20688.25|20768.25|20688.25|20764.55|20684.55|9
1731648330000|2024-11-15 05:25:30|20768.86|20688.86|20770.46|20690.46|20771.03|20691.03|20768.86|20688.86|10
1731648340000|2024-11-15 05:25:40|20770.66|20690.66|20770.21|20690.21|20770.82|20690.82|20769.48|20689.48|10
1731648350000|2024-11-15 05:25:50|20769.64|20689.64|20770.3|20690.3|20771.51|20691.51|20769.64|20689.64|10
1731648360000|2024-11-15 05:26:00|20770.58|20690.58|20774.65|20694.65|20774.65|20694.65|20770.58|20690.58|10
1731648370000|2024-11-15 05:26:10|20774.66|20694.66|20783.25|20703.25|20783.25|20703.25|20774.08|20694.08|10
1731648380000|2024-11-15 05:26:20|20782.79|20702.79|20790.85|20710.85|20790.98|20710.98|20782.4|20702.4|10
1731648390000|2024-11-15 05:26:30|20790.72|20710.72|20793.41|20713.41|20793.41|20713.41|20790.72|20710.72|10
1731648400000|2024-11-15 05:26:40|20793.35|20713.35|20803.13|20723.13|20804.16|20724.16|20793.35|20713.35|10
1731648410000|2024-11-15 05:26:50|20801.9|20721.9|20805.01|20725.01|20805.01|20725.01|20800.91|20720.91|10
1731648420000|2024-11-15 05:27:00|20805.39|20725.39|20804.51|20724.51|20805.95|20725.95|20804.46|20724.46|10
1731648430000|2024-11-15 05:27:10|20803.2|20723.2|20803.04|20723.04|20804.56|20724.56|20803.02|20723.02|10
1731648440000|2024-11-15 05:27:20|20803.3|20723.3|20802.57|20722.57|20803.3|20723.3|20800.26|20720.26|10
1731648450000|2024-11-15 05:27:30|20802.66|20722.66|20796.42|20716.42|20802.66|20722.66|20796.42|20716.42|9
1731648460000|2024-11-15 05:27:40|20795.9|20715.9|20800.59|20720.59|20800.79|20720.79|20795.5|20715.5|10
1731648470000|2024-11-15 05:27:50|20800.58|20720.58|20806.55|20726.55|20806.62|20726.62|20800.58|20720.58|10
1731648480000|2024-11-15 05:28:00|20806.93|20726.93|20802.68|20722.68|20806.93|20726.93|20802.68|20722.68|10
1731648490000|2024-11-15 05:28:10|20802.61|20722.61|20802.49|20722.49|20803.34|20723.34|20800.67|20720.67|10
1731648500000|2024-11-15 05:28:20|20802.8|20722.8|20800.97|20720.97|20802.8|20722.8|20800.97|20720.97|9
1731648510000|2024-11-15 05:28:30|20800.01|20720.01|20798.63|20718.63|20800.09|20720.09|20798.46|20718.46|10
1731648520000|2024-11-15 05:28:40|20799.78|20719.78|20801.97|20721.97|20802.4|20722.4|20799.73|20719.73|10
1731648530000|2024-11-15 05:28:50|20801.63|20721.63|20806.01|20726.01|20806.2|20726.2|20801.63|20721.63|10
1731648540000|2024-11-15 05:29:00|20806.16|20726.16|20802.7|20722.7|20806.16|20726.16|20802.64|20722.64|10
1731648550000|2024-11-15 05:29:10|20802.6|20722.6|20803.9|20723.9|20803.9|20723.9|20801.73|20721.73|10
1731648560000|2024-11-15 05:29:20|20803.26|20723.26|20806.1|20726.1|20807.49|20727.49|20803.26|20723.26|10
1731648570000|2024-11-15 05:29:30|20806.04|20726.04|20816.93|20736.93|20816.93|20736.93|20806.04|20726.04|10
1731648580000|2024-11-15 05:29:40|20817.15|20737.15|20817.62|20737.62|20818.1|20738.1|20816.91|20736.91|10
1731648590000|2024-11-15 05:29:50|20818.32|20738.32|20817.44|20737.44|20819.34|20739.34|20817.44|20737.44|10
1731648600000|2024-11-15 05:30:00|20817.34|20737.34|20818.11|20738.11|20818.17|20738.17|20817.34|20737.34|9
1731648610000|2024-11-15 05:30:10|20819.84|20739.84|20821|20741|20823.61|20743.61|20819.84|20739.84|10
1731648620000|2024-11-15 05:30:20|20819.47|20739.47|20817.1|20737.1|20819.47|20739.47|20815.32|20735.32|10
1731648630000|2024-11-15 05:30:30|20819.07|20739.07|20819.23|20739.23|20822.2|20742.2|20819.07|20739.07|10
1731648640000|2024-11-15 05:30:40|20819.97|20739.97|20819.9|20739.9|20820.25|20740.25|20819.05|20739.05|10
1731648650000|2024-11-15 05:30:50|20820.34|20740.34|20823.11|20743.11|20823.11|20743.11|20820.34|20740.34|10
1731648660000|2024-11-15 05:31:00|20823.56|20743.56|20825.66|20745.66|20825.96|20745.96|20823.51|20743.51|10
1731648670000|2024-11-15 05:31:10|20827.53|20747.53|20832.87|20752.87|20833.56|20753.56|20827.53|20747.53|10
1731648680000|2024-11-15 05:31:20|20833.93|20753.93|20842.13|20762.13|20842.43|20762.43|20833.93|20753.93|10
1731648690000|2024-11-15 05:31:30|20842.6|20762.6|20845.24|20765.24|20847.42|20767.42|20842.6|20762.6|10
1731648700000|2024-11-15 05:31:40|20845.58|20765.58|20845.99|20765.99|20846.06|20766.06|20844.34|20764.34|10
1731648710000|2024-11-15 05:31:50|20846.39|20766.39|20838.27|20758.27|20846.47|20766.47|20838.27|20758.27|10
1731648720000|2024-11-15 05:32:00|20836.69|20756.69|20833.08|20753.08|20836.69|20756.69|20833.08|20753.08|10
1731648730000|2024-11-15 05:32:10|20836.59|20756.59|20837.55|20757.55|20838.8|20758.8|20836.59|20756.59|10
1731648740000|2024-11-15 05:32:20|20836.26|20756.26|20839.6|20759.6|20839.6|20759.6|20834.39|20754.39|10
1731648750000|2024-11-15 05:32:30|20840.1|20760.1|20847.18|20767.18|20847.18|20767.18|20840.1|20760.1|10
1731648760000|2024-11-15 05:32:40|20847.65|20767.65|20843.14|20763.14|20848|20768|20842.5|20762.5|10
1731648770000|2024-11-15 05:32:50|20843.53|20763.53|20846.57|20766.57|20846.57|20766.57|20843.53|20763.53|10
1731648780000|2024-11-15 05:33:00|20845.37|20765.37|20841.52|20761.52|20845.37|20765.37|20840.66|20760.66|10
1731648790000|2024-11-15 05:33:10|20842.19|20762.19|20837.54|20757.54|20842.19|20762.19|20835.96|20755.96|10
1731648800000|2024-11-15 05:33:20|20838.19|20758.19|20839.42|20759.42|20839.42|20759.42|20837.76|20757.76|10
1731648810000|2024-11-15 05:33:30|20839.03|20759.03|20837.41|20757.41|20839.88|20759.88|20837.41|20757.41|10
1731648820000|2024-11-15 05:33:40|20837.83|20757.83|20836.08|20756.08|20837.89|20757.89|20836.08|20756.08|9
1731648830000|2024-11-15 05:33:50|20834.79|20754.79|20835.56|20755.56|20835.76|20755.76|20834.6|20754.6|9
1731648840000|2024-11-15 05:34:00|20835.95|20755.95|20835.58|20755.58|20836.86|20756.86|20834.77|20754.77|10
1731648850000|2024-11-15 05:34:10|20836.43|20756.43|20834.54|20754.54|20837.23|20757.23|20834.54|20754.54|10
1731648860000|2024-11-15 05:34:20|20834.76|20754.76|20833.86|20753.86|20834.76|20754.76|20832.77|20752.77|10
1731648870000|2024-11-15 05:34:30|20833.98|20753.98|20834.37|20754.37|20834.37|20754.37|20832.54|20752.54|10
1731648880000|2024-11-15 05:34:40|20835.3|20755.3|20833.48|20753.48|20835.3|20755.3|20832.88|20752.88|10
1731648890000|2024-11-15 05:34:50|20833.58|20753.58|20834.7|20754.7|20834.7|20754.7|20832.92|20752.92|10
1731648900000|2024-11-15 05:35:00|20836.09|20756.09|20835.43|20755.43|20838.99|20758.99|20835.4|20755.4|10
1731648910000|2024-11-15 05:35:10|20835.27|20755.27|20832.27|20752.27|20835.27|20755.27|20831.43|20751.43|10
1731648920000|2024-11-15 05:35:20|20832.25|20752.25|20831.49|20751.49|20832.71|20752.71|20831.13|20751.13|9
1731648930000|2024-11-15 05:35:30|20831.25|20751.25|20826.69|20746.69|20831.25|20751.25|20826.69|20746.69|10
1731648940000|2024-11-15 05:35:40|20825.93|20745.93|20821.76|20741.76|20825.93|20745.93|20821.76|20741.76|10
1731648950000|2024-11-15 05:35:50|20821.65|20741.65|20822.58|20742.58|20822.58|20742.58|20821.56|20741.56|10
1731648960000|2024-11-15 05:36:00|20823.01|20743.01|20828.26|20748.26|20830.07|20750.07|20822.88|20742.88|10
1731648970000|2024-11-15 05:36:10|20827.27|20747.27|20838.87|20758.87|20838.87|20758.87|20827.27|20747.27|10
1731648980000|2024-11-15 05:36:20|20838.93|20758.93|20834.49|20754.49|20838.93|20758.93|20834.49|20754.49|10
1731648990000|2024-11-15 05:36:30|20834.18|20754.18|20838.12|20758.12|20838.12|20758.12|20832.31|20752.31|10
1731649000000|2024-11-15 05:36:40|20839.4|20759.4|20839.32|20759.32|20841.08|20761.08|20838.73|20758.73|10
1731649010000|2024-11-15 05:36:50|20839.97|20759.97|20840.41|20760.41|20840.41|20760.41|20839.36|20759.36|10
1731649020000|2024-11-15 05:37:00|20841.18|20761.18|20835.91|20755.91|20841.18|20761.18|20835.91|20755.91|10
1731649030000|2024-11-15 05:37:10|20836.55|20756.55|20840.12|20760.12|20841.02|20761.02|20836.55|20756.55|10
1731649040000|2024-11-15 05:37:20|20839.27|20759.27|20840.39|20760.39|20841.77|20761.77|20838.64|20758.64|10
1731649050000|2024-11-15 05:37:30|20839.82|20759.82|20842.13|20762.13|20845.9|20765.9|20839.82|20759.82|9
1731649060000|2024-11-15 05:37:40|20841.59|20761.59|20843.39|20763.39|20843.64|20763.64|20841.52|20761.52|9
1731649070000|2024-11-15 05:37:50|20842.53|20762.53|20840.67|20760.67|20842.53|20762.53|20839.25|20759.25|10
1731649080000|2024-11-15 05:38:00|20841.3|20761.3|20837.38|20757.38|20841.88|20761.88|20837.33|20757.33|10
1731649090000|2024-11-15 05:38:10|20837.49|20757.49|20839.24|20759.24|20839.24|20759.24|20837.49|20757.49|10
1731649100000|2024-11-15 05:38:20|20839.85|20759.85|20844.01|20764.01|20844.01|20764.01|20839.85|20759.85|10
1731649110000|2024-11-15 05:38:30|20843.14|20763.14|20843.14|20763.14|20843.8|20763.8|20840.76|20760.76|10
1731649120000|2024-11-15 05:38:40|20843.57|20763.57|20844.95|20764.95|20847.23|20767.23|20843.57|20763.57|10
1731649130000|2024-11-15 05:38:50|20844.39|20764.39|20844.73|20764.73|20845.61|20765.61|20844.28|20764.28|9
1731649140000|2024-11-15 05:39:00|20844.97|20764.97|20845.5|20765.5|20846.07|20766.07|20843.72|20763.72|10
1731649150000|2024-11-15 05:39:10|20845.28|20765.28|20845.74|20765.74|20845.74|20765.74|20844.07|20764.07|10
1731649160000|2024-11-15 05:39:20|20846.43|20766.43|20847.49|20767.49|20847.55|20767.55|20845.66|20765.66|9
1731649170000|2024-11-15 05:39:30|20847.71|20767.71|20850.04|20770.04|20850.04|20770.04|20847.56|20767.56|10
1731649180000|2024-11-15 05:39:40|20850.93|20770.93|20851.85|20771.85|20852.5|20772.5|20850.75|20770.75|10
1731649190000|2024-11-15 05:39:50|20851.65|20771.65|20851.26|20771.26|20851.89|20771.89|20850.99|20770.99|9
1731649200000|2024-11-15 05:40:00|20851.14|20771.14|20850.85|20770.85|20852.54|20772.54|20850.31|20770.31|10
1731649210000|2024-11-15 05:40:10|20849.8|20769.8|20844.25|20764.25|20849.8|20769.8|20844.25|20764.25|10
1731649220000|2024-11-15 05:40:20|20842.07|20762.07|20843.61|20763.61|20843.82|20763.82|20840.84|20760.84|10
1731649230000|2024-11-15 05:40:30|20843.16|20763.16|20842.74|20762.74|20843.2|20763.2|20840.28|20760.28|9
1731649240000|2024-11-15 05:40:40|20843.98|20763.98|20849.58|20769.58|20849.58|20769.58|20843.98|20763.98|10
1731649250000|2024-11-15 05:40:50|20849.29|20769.29|20850.29|20770.29|20851.16|20771.16|20849.29|20769.29|10
1731649260000|2024-11-15 05:41:00|20850.78|20770.78|20849.52|20769.52|20850.78|20770.78|20848.62|20768.62|10
1731649270000|2024-11-15 05:41:10|20849.22|20769.22|20848.97|20768.97|20849.66|20769.66|20848.55|20768.55|10
1731649280000|2024-11-15 05:41:20|20848.58|20768.58|20848.73|20768.73|20848.73|20768.73|20846.06|20766.06|10
1731649290000|2024-11-15 05:41:30|20848.64|20768.64|20847.69|20767.69|20849.24|20769.24|20847.05|20767.05|10
1731649300000|2024-11-15 05:41:40|20849.28|20769.28|20852.31|20772.31|20852.31|20772.31|20849.04|20769.04|9
1731649310000|2024-11-15 05:41:50|20853.08|20773.08|20853.18|20773.18|20853.44|20773.44|20852.82|20772.82|10
1731649320000|2024-11-15 05:42:00|20853.96|20773.96|20851.38|20771.38|20853.96|20773.96|20850.18|20770.18|9
1731649330000|2024-11-15 05:42:10|20850.88|20770.88|20852.42|20772.42|20852.42|20772.42|20850.34|20770.34|10
1731649340000|2024-11-15 05:42:20|20852.75|20772.75|20852.42|20772.42|20853.26|20773.26|20852.14|20772.14|10
1731649350000|2024-11-15 05:42:30|20851.2|20771.2|20848.4|20768.4|20851.2|20771.2|20848.4|20768.4|10
1731649360000|2024-11-15 05:42:40|20848.25|20768.25|20847.39|20767.39|20848.25|20768.25|20846.78|20766.78|10
1731649370000|2024-11-15 05:42:50|20848.23|20768.23|20848.66|20768.66|20848.66|20768.66|20847.18|20767.18|10
1731649380000|2024-11-15 05:43:00|20848.52|20768.52|20850.39|20770.39|20851.66|20771.66|20847.68|20767.68|10
1731649390000|2024-11-15 05:43:10|20849.72|20769.72|20854.71|20774.71|20854.82|20774.82|20849.72|20769.72|9
1731649400000|2024-11-15 05:43:20|20854.11|20774.11|20855.09|20775.09|20856.66|20776.66|20854.11|20774.11|10
1731649410000|2024-11-15 05:43:30|20854.89|20774.89|20852.54|20772.54|20855.95|20775.95|20851.99|20771.99|10
1731649420000|2024-11-15 05:43:40|20852.09|20772.09|20850.58|20770.58|20852.09|20772.09|20850.58|20770.58|10
1731649430000|2024-11-15 05:43:50|20850.62|20770.62|20855.21|20775.21|20855.21|20775.21|20850.62|20770.62|9
1731649440000|2024-11-15 05:44:00|20855.88|20775.88|20854.24|20774.24|20856.78|20776.78|20853.13|20773.13|10
1731649450000|2024-11-15 05:44:10|20854.15|20774.15|20857.67|20777.67|20857.67|20777.67|20854.1|20774.1|10
1731649460000|2024-11-15 05:44:20|20857.63|20777.63|20859.47|20779.47|20860.65|20780.65|20857.63|20777.63|10
1731649470000|2024-11-15 05:44:30|20858.98|20778.98|20858.1|20778.1|20859.77|20779.77|20857.73|20777.73|10
1731649480000|2024-11-15 05:44:40|20859.18|20779.18|20856.79|20776.79|20859.39|20779.39|20856.79|20776.79|9
1731649490000|2024-11-15 05:44:50|20855.9|20775.9|20854.06|20774.06|20855.9|20775.9|20853.41|20773.41|10
1731649500000|2024-11-15 05:45:00|20854.86|20774.86|20853.74|20773.74|20855.32|20775.32|20853.74|20773.74|10
1731649510000|2024-11-15 05:45:10|20854.72|20774.72|20853.23|20773.23|20856.45|20776.45|20852.45|20772.45|10
1731649520000|2024-11-15 05:45:20|20853.47|20773.47|20854.21|20774.21|20854.98|20774.98|20851.93|20771.93|9
1731649530000|2024-11-15 05:45:30|20855.29|20775.29|20858.99|20778.99|20860.24|20780.24|20855.29|20775.29|10
1731649540000|2024-11-15 05:45:40|20858.24|20778.24|20853.59|20773.59|20858.24|20778.24|20853.49|20773.49|10
1731649550000|2024-11-15 05:45:50|20853.53|20773.53|20851.56|20771.56|20853.72|20773.72|20851.56|20771.56|10
1731649560000|2024-11-15 05:46:00|20852.08|20772.08|20847.88|20767.88|20852.08|20772.08|20847.24|20767.24|10
1731649570000|2024-11-15 05:46:10|20847.09|20767.09|20845.31|20765.31|20847.09|20767.09|20845.24|20765.24|10
1731649580000|2024-11-15 05:46:20|20843.48|20763.48|20841.32|20761.32|20843.48|20763.48|20841.32|20761.32|10
1731649590000|2024-11-15 05:46:30|20841.22|20761.22|20845.92|20765.92|20845.92|20765.92|20841.22|20761.22|9
1731649600000|2024-11-15 05:46:40|20845.47|20765.47|20845.85|20765.85|20846.95|20766.95|20844.99|20764.99|9
1731649610000|2024-11-15 05:46:50|20845.86|20765.86|20844.65|20764.65|20845.86|20765.86|20844.15|20764.15|10
1731649620000|2024-11-15 05:47:00|20845.17|20765.17|20847.22|20767.22|20847.22|20767.22|20844.63|20764.63|10
1731649630000|2024-11-15 05:47:10|20847.28|20767.28|20852.65|20772.65|20853.08|20773.08|20847.28|20767.28|10
1731649640000|2024-11-15 05:47:20|20852.12|20772.12|20851.82|20771.82|20852.12|20772.12|20851.21|20771.21|10
1731649650000|2024-11-15 05:47:30|20851.39|20771.39|20847.52|20767.52|20851.39|20771.39|20847.3|20767.3|9
1731649660000|2024-11-15 05:47:40|20847.89|20767.89|20844.9|20764.9|20847.89|20767.89|20844.69|20764.69|10
1731649670000|2024-11-15 05:47:50|20844.54|20764.54|20840.91|20760.91|20844.54|20764.54|20840.48|20760.48|10
1731649680000|2024-11-15 05:48:00|20840.73|20760.73|20840.37|20760.37|20841.08|20761.08|20839.88|20759.88|10
1731649690000|2024-11-15 05:48:10|20840.26|20760.26|20838.35|20758.35|20840.48|20760.48|20838.35|20758.35|10
1731649700000|2024-11-15 05:48:20|20838.27|20758.27|20830.71|20750.71|20838.27|20758.27|20830.71|20750.71|10
1731649710000|2024-11-15 05:48:30|20830.38|20750.38|20818.47|20738.47|20830.38|20750.38|20818.47|20738.47|10
1731649720000|2024-11-15 05:48:40|20819.11|20739.11|20815.69|20735.69|20819.11|20739.11|20814.25|20734.25|10
1731649730000|2024-11-15 05:48:50|20816.1|20736.1|20818.81|20738.81|20818.81|20738.81|20816.1|20736.1|10
1731649740000|2024-11-15 05:49:00|20819.28|20739.28|20822|20742|20822|20742|20819.28|20739.28|10
1731649750000|2024-11-15 05:49:10|20822.2|20742.2|20827.94|20747.94|20827.94|20747.94|20822.08|20742.08|10
1731649760000|2024-11-15 05:49:20|20827.84|20747.84|20827.91|20747.91|20829.96|20749.96|20827.84|20747.84|10
1731649770000|2024-11-15 05:49:30|20827.87|20747.87|20828.75|20748.75|20828.75|20748.75|20827.26|20747.26|10
1731649780000|2024-11-15 05:49:40|20828.38|20748.38|20829.16|20749.16|20829.8|20749.8|20828.38|20748.38|10
1731649790000|2024-11-15 05:49:50|20829.12|20749.12|20831.67|20751.67|20831.67|20751.67|20829.12|20749.12|9
1731649800000|2024-11-15 05:50:00|20832.07|20752.07|20836.93|20756.93|20836.93|20756.93|20832.07|20752.07|10
1731649810000|2024-11-15 05:50:10|20836.2|20756.2|20842.52|20762.52|20842.52|20762.52|20836.2|20756.2|10
1731649820000|2024-11-15 05:50:20|20842.31|20762.31|20845.61|20765.61|20845.61|20765.61|20842.31|20762.31|10
1731649830000|2024-11-15 05:50:30|20845.68|20765.68|20850.08|20770.08|20850.08|20770.08|20845.5|20765.5|10
1731649840000|2024-11-15 05:50:40|20850.55|20770.55|20857.3|20777.3|20857.3|20777.3|20850.55|20770.55|9
1731649850000|2024-11-15 05:50:50|20858.39|20778.39|20861.63|20781.63|20861.9|20781.9|20858.39|20778.39|10
1731649860000|2024-11-15 05:51:00|20861.87|20781.87|20862.86|20782.86|20863.71|20783.71|20861.87|20781.87|10
1731649870000|2024-11-15 05:51:10|20863.04|20783.04|20861.47|20781.47|20864.03|20784.03|20860.13|20780.13|10
1731649880000|2024-11-15 05:51:20|20863.02|20783.02|20864.76|20784.76|20866.53|20786.53|20863.02|20783.02|10
1731649890000|2024-11-15 05:51:30|20864.6|20784.6|20864.09|20784.09|20865.47|20785.47|20864|20784|10
1731649900000|2024-11-15 05:51:40|20865.05|20785.05|20864.99|20784.99|20865.05|20785.05|20864|20784|10
1731649910000|2024-11-15 05:51:50|20865.33|20785.33|20872.73|20792.73|20873.03|20793.03|20865.33|20785.33|10
1731649920000|2024-11-15 05:52:00|20872.36|20792.36|20872.68|20792.68|20873.59|20793.59|20871.66|20791.66|10
1731649930000|2024-11-15 05:52:10|20874.4|20794.4|20878.25|20798.25|20878.27|20798.27|20874.4|20794.4|10
1731649940000|2024-11-15 05:52:20|20876.98|20796.98|20876.37|20796.37|20877.35|20797.35|20876.37|20796.37|10
1731649950000|2024-11-15 05:52:30|20876.32|20796.32|20872.96|20792.96|20877.23|20797.23|20872.96|20792.96|10
1731649960000|2024-11-15 05:52:40|20872.86|20792.86|20876.44|20796.44|20876.44|20796.44|20871.46|20791.46|10
1731649970000|2024-11-15 05:52:50|20877.44|20797.44|20878.33|20798.33|20879.29|20799.29|20877.08|20797.08|10
1731649980000|2024-11-15 05:53:00|20878.52|20798.52|20877.16|20797.16|20879.29|20799.29|20877.16|20797.16|10
1731649990000|2024-11-15 05:53:10|20877.05|20797.05|20876.14|20796.14|20880.25|20800.25|20876.14|20796.14|10
1731650000000|2024-11-15 05:53:20|20876.25|20796.25|20875.65|20795.65|20876.97|20796.97|20875.65|20795.65|9
1731650010000|2024-11-15 05:53:30|20875.79|20795.79|20876.41|20796.41|20876.46|20796.46|20874.02|20794.02|8
1731650020000|2024-11-15 05:53:40|20876.04|20796.04|20877.22|20797.22|20877.22|20797.22|20874.97|20794.97|10
1731650030000|2024-11-15 05:53:50|20877.51|20797.51|20876.85|20796.85|20878.88|20798.88|20876.85|20796.85|9
1731650040000|2024-11-15 05:54:00|20878.19|20798.19|20881.67|20801.67|20881.94|20801.94|20878.19|20798.19|10
1731650050000|2024-11-15 05:54:10|20881.48|20801.48|20881.97|20801.97|20882.9|20802.9|20880.66|20800.66|10
1731650060000|2024-11-15 05:54:20|20882|20802|20882.67|20802.67|20882.67|20802.67|20880.8|20800.8|10
1731650070000|2024-11-15 05:54:30|20882.96|20802.96|20882.88|20802.88|20882.96|20802.96|20882.16|20802.16|10
1731650080000|2024-11-15 05:54:40|20883.17|20803.17|20886.42|20806.42|20886.56|20806.56|20883.17|20803.17|10
1731650090000|2024-11-15 05:54:50|20885.69|20805.69|20887.01|20807.01|20887.67|20807.67|20885.69|20805.69|10
1731650100000|2024-11-15 05:55:00|20887.07|20807.07|20886.54|20806.54|20888.09|20808.09|20885.98|20805.98|10
1731650110000|2024-11-15 05:55:10|20885.98|20805.98|20886.14|20806.14|20886.14|20806.14|20885.51|20805.51|10
1731650120000|2024-11-15 05:55:20|20886.54|20806.54|20886.65|20806.65|20886.65|20806.65|20885.36|20805.36|10
1731650130000|2024-11-15 05:55:30|20887.61|20807.61|20891.31|20811.31|20892.12|20812.12|20887.61|20807.61|10
1731650140000|2024-11-15 05:55:40|20891.19|20811.19|20887.61|20807.61|20891.62|20811.62|20887.39|20807.39|10
1731650150000|2024-11-15 05:55:50|20887.58|20807.58|20885.93|20805.93|20887.58|20807.58|20885.72|20805.72|10
1731650160000|2024-11-15 05:56:00|20886.51|20806.51|20889.91|20809.91|20889.91|20809.91|20886.51|20806.51|10
1731650170000|2024-11-15 05:56:10|20891.48|20811.48|20891.79|20811.79|20893.08|20813.08|20891.48|20811.48|10
1731650180000|2024-11-15 05:56:20|20893.22|20813.22|20892.05|20812.05|20893.33|20813.33|20891.99|20811.99|10
1731650190000|2024-11-15 05:56:30|20891.64|20811.64|20885.5|20805.5|20891.64|20811.64|20885.06|20805.06|8
1731650200000|2024-11-15 05:56:40|20885.74|20805.74|20883.12|20803.12|20885.79|20805.79|20882.94|20802.94|10
1731650210000|2024-11-15 05:56:50|20882.94|20802.94|20883.74|20803.74|20883.86|20803.86|20882.26|20802.26|10
1731650220000|2024-11-15 05:57:00|20883.83|20803.83|20884.42|20804.42|20884.82|20804.82|20883.41|20803.41|10
1731650230000|2024-11-15 05:57:10|20885.36|20805.36|20882.58|20802.58|20885.36|20805.36|20882.58|20802.58|10
1731650240000|2024-11-15 05:57:20|20883.12|20803.12|20883.1|20803.1|20884.23|20804.23|20882.27|20802.27|10
1731650250000|2024-11-15 05:57:30|20883.29|20803.29|20881.88|20801.88|20883.42|20803.42|20880.61|20800.61|10
1731650260000|2024-11-15 05:57:40|20881.67|20801.67|20879.41|20799.41|20883.57|20803.57|20879.1|20799.1|10
1731650270000|2024-11-15 05:57:50|20879.61|20799.61|20877.02|20797.02|20879.72|20799.72|20877.02|20797.02|10
1731650280000|2024-11-15 05:58:00|20877.17|20797.17|20878.36|20798.36|20878.62|20798.62|20877.09|20797.09|10
1731650290000|2024-11-15 05:58:10|20878.34|20798.34|20880.11|20800.11|20880.11|20800.11|20878.34|20798.34|9
1731650300000|2024-11-15 05:58:20|20880.51|20800.51|20882.9|20802.9|20882.9|20802.9|20880.51|20800.51|10
1731650310000|2024-11-15 05:58:30|20882.8|20802.8|20883.51|20803.51|20885.55|20805.55|20882.8|20802.8|10
1731650320000|2024-11-15 05:58:40|20883.85|20803.85|20885.98|20805.98|20885.98|20805.98|20883.85|20803.85|10
1731650330000|2024-11-15 05:58:50|20887.78|20807.78|20889.19|20809.19|20889.33|20809.33|20887.78|20807.78|9
1731650340000|2024-11-15 05:59:00|20889.71|20809.71|20891.57|20811.57|20891.7|20811.7|20889.31|20809.31|10
1731650350000|2024-11-15 05:59:10|20891.41|20811.41|20894.81|20814.81|20894.81|20814.81|20890.52|20810.52|10
1731650360000|2024-11-15 05:59:20|20894.99|20814.99|20894.53|20814.53|20895.42|20815.42|20894.53|20814.53|10
1731650370000|2024-11-15 05:59:30|20895.44|20815.44|20892.8|20812.8|20895.67|20815.67|20892.8|20812.8|10
1731650380000|2024-11-15 05:59:40|20891.68|20811.68|20893.29|20813.29|20893.29|20813.29|20890.94|20810.94|10
1731650390000|2024-11-15 05:59:50|20893.71|20813.71|20893.81|20813.81|20894.17|20814.17|20893.01|20813.01|9
1731650400000|2024-11-15 06:00:00|20893.36|20813.36|20892.77|20812.77|20893.77|20813.77|20892.32|20812.32|10
1731650410000|2024-11-15 06:00:10|20893.62|20813.62|20897.58|20817.58|20897.58|20817.58|20893.62|20813.62|10
1731650420000|2024-11-15 06:00:20|20897.67|20817.67|20896.43|20816.43|20897.67|20817.67|20895.68|20815.68|10
1731650430000|2024-11-15 06:00:30|20896.46|20816.46|20902.35|20822.35|20902.36|20822.36|20896.46|20816.46|10
1731650440000|2024-11-15 06:00:40|20902.48|20822.48|20905.96|20825.96|20906.57|20826.57|20902.48|20822.48|10
1731650450000|2024-11-15 06:00:50|20906.43|20826.43|20914.15|20834.15|20914.15|20834.15|20906.23|20826.23|10
1731650460000|2024-11-15 06:01:00|20915.4|20835.4|20917.08|20837.08|20917.31|20837.31|20915.4|20835.4|10
1731650470000|2024-11-15 06:01:10|20917.86|20837.86|20921.38|20841.38|20921.38|20841.38|20917.86|20837.86|10
1731650480000|2024-11-15 06:01:20|20921.43|20841.43|20920.63|20840.63|20921.92|20841.92|20920.63|20840.63|10
1731650490000|2024-11-15 06:01:30|20921.23|20841.23|20924.85|20844.85|20924.85|20844.85|20921.23|20841.23|10
1731650500000|2024-11-15 06:01:40|20924.81|20844.81|20928.99|20848.99|20928.99|20848.99|20924.81|20844.81|10
1731650510000|2024-11-15 06:01:50|20929.06|20849.06|20930.31|20850.31|20930.39|20850.39|20929.06|20849.06|10
1731650520000|2024-11-15 06:02:00|20929.89|20849.89|20930.92|20850.92|20930.92|20850.92|20929.73|20849.73|10
1731650530000|2024-11-15 06:02:10|20931.16|20851.16|20934.07|20854.07|20934.07|20854.07|20930.8|20850.8|10
1731650540000|2024-11-15 06:02:20|20935.27|20855.27|20933.27|20853.27|20936.55|20856.55|20933.23|20853.23|10
1731650550000|2024-11-15 06:02:30|20933.3|20853.3|20933.72|20853.72|20934.41|20854.41|20932.79|20852.79|10
1731650560000|2024-11-15 06:02:40|20933.52|20853.52|20938.04|20858.04|20938.55|20858.55|20933.52|20853.52|10
1731650570000|2024-11-15 06:02:50|20938.03|20858.03|20939.72|20859.72|20939.72|20859.72|20937.69|20857.69|10
1731650580000|2024-11-15 06:03:00|20939.88|20859.88|20938.16|20858.16|20940.1|20860.1|20938.16|20858.16|10
1731650590000|2024-11-15 06:03:10|20938.72|20858.72|20936.15|20856.15|20938.72|20858.72|20936.15|20856.15|10
1731650600000|2024-11-15 06:03:20|20935.76|20855.76|20938.24|20858.24|20938.62|20858.62|20935.76|20855.76|10
1731650610000|2024-11-15 06:03:30|20938.25|20858.25|20941.01|20861.01|20941.01|20861.01|20938.14|20858.14|10
1731650620000|2024-11-15 06:03:40|20941.66|20861.66|20945.99|20865.99|20945.99|20865.99|20941.66|20861.66|10
1731650630000|2024-11-15 06:03:50|20945.32|20865.32|20948.72|20868.72|20949.11|20869.11|20945.32|20865.32|8
1731650640000|2024-11-15 06:04:00|20948.94|20868.94|20960.23|20880.23|20960.29|20880.29|20948.94|20868.94|10
1731650650000|2024-11-15 06:04:10|20961.01|20881.01|20963.95|20883.95|20963.95|20883.95|20960.73|20880.73|10
1731650660000|2024-11-15 06:04:20|20964.27|20884.27|20968.3|20888.3|20968.3|20888.3|20963.49|20883.49|10
1731650670000|2024-11-15 06:04:30|20970.25|20890.25|20979.05|20899.05|20979.05|20899.05|20970.25|20890.25|10
1731650680000|2024-11-15 06:04:40|20979.65|20899.65|20985.12|20905.12|20985.12|20905.12|20979.65|20899.65|10
1731650690000|2024-11-15 06:04:50|20985.98|20905.98|20993.92|20913.92|20993.92|20913.92|20984.64|20904.64|9
1731650700000|2024-11-15 06:05:00|20995.37|20915.37|20996.71|20916.71|20996.84|20916.84|20994.3|20914.3|10
1731650710000|2024-11-15 06:05:10|20996.98|20916.98|20998.41|20918.41|20998.71|20918.71|20996.98|20916.98|10
1731650720000|2024-11-15 06:05:20|20997.88|20917.88|20998.27|20918.27|20998.27|20918.27|20995.75|20915.75|9
1731650730000|2024-11-15 06:05:30|20998.21|20918.21|21004.14|20924.14|21004.14|20924.14|20998.21|20918.21|10
1731650740000|2024-11-15 06:05:40|21004.31|20924.31|21008.23|20928.23|21008.32|20928.32|21004.31|20924.31|10
1731650750000|2024-11-15 06:05:50|21009.34|20929.34|21008.95|20928.95|21010.21|20930.21|21008.95|20928.95|10
1731650760000|2024-11-15 06:06:00|21009.14|20929.14|21005.92|20925.92|21009.14|20929.14|21005.92|20925.92|10
1731650770000|2024-11-15 06:06:10|21006.55|20926.55|21004.69|20924.69|21009.2|20929.2|21004.1|20924.1|10
1731650780000|2024-11-15 06:06:20|21004.04|20924.04|21002.31|20922.31|21007.55|20927.55|21002.31|20922.31|10
1731650790000|2024-11-15 06:06:30|21003.53|20923.53|20997.72|20917.72|21003.53|20923.53|20997.72|20917.72|10
1731650800000|2024-11-15 06:06:40|20997.97|20917.97|21001.67|20921.67|21001.67|20921.67|20997.97|20917.97|10
1731650810000|2024-11-15 06:06:50|21001.28|20921.28|21001.9|20921.9|21002.84|20922.84|21001.28|20921.28|10
1731650820000|2024-11-15 06:07:00|21002.09|20922.09|21001.04|20921.04|21004.59|20924.59|21001.04|20921.04|9
1731650830000|2024-11-15 06:07:10|21001|20921|21000.27|20920.27|21001.2|20921.2|20998.9|20918.9|10
1731650840000|2024-11-15 06:07:20|21001.3|20921.3|20999.69|20919.69|21001.58|20921.58|20999.42|20919.42|10
1731650850000|2024-11-15 06:07:30|21000.09|20920.09|21001.15|20921.15|21001.15|20921.15|20999.98|20919.98|10
1731650860000|2024-11-15 06:07:40|21001.62|20921.62|20999.97|20919.97|21001.62|20921.62|20999.97|20919.97|10
1731650870000|2024-11-15 06:07:50|21000.52|20920.52|20998.48|20918.48|21000.53|20920.53|20998.46|20918.46|10
1731650880000|2024-11-15 06:08:00|20997.44|20917.44|20996.7|20916.7|20998.2|20918.2|20996.52|20916.52|10
1731650890000|2024-11-15 06:08:10|20996.16|20916.16|20991.04|20911.04|20996.16|20916.16|20991.04|20911.04|10
1731650900000|2024-11-15 06:08:20|20991.16|20911.16|20992.33|20912.33|20993.35|20913.35|20991.16|20911.16|10
1731650910000|2024-11-15 06:08:30|20992.34|20912.34|20989.16|20909.16|20992.34|20912.34|20988.49|20908.49|10
1731650920000|2024-11-15 06:08:40|20989.04|20909.04|20990.94|20910.94|20993.68|20913.68|20989.04|20909.04|10
1731650930000|2024-11-15 06:08:50|20991.55|20911.55|20990.64|20910.64|20991.55|20911.55|20989.83|20909.83|10
1731650940000|2024-11-15 06:09:00|20990.69|20910.69|20992.68|20912.68|20993.51|20913.51|20990.49|20910.49|10
1731650950000|2024-11-15 06:09:10|20992.37|20912.37|20989.88|20909.88|20992.37|20912.37|20987.85|20907.85|10
1731650960000|2024-11-15 06:09:20|20989.96|20909.96|20987.08|20907.08|20989.96|20909.96|20986.21|20906.21|10
1731650970000|2024-11-15 06:09:30|20987.5|20907.5|20986.59|20906.59|20987.5|20907.5|20985.34|20905.34|10
1731650980000|2024-11-15 06:09:40|20986.67|20906.67|20985.74|20905.74|20987.33|20907.33|20984.91|20904.91|10
1731650990000|2024-11-15 06:09:50|20985.56|20905.56|20983.75|20903.75|20985.56|20905.56|20983.75|20903.75|10
1731651000000|2024-11-15 06:10:00|20982.63|20902.63|20980.98|20900.98|20983.45|20903.45|20979.4|20899.4|10
1731651010000|2024-11-15 06:10:10|20980.92|20900.92|20978.02|20898.02|20983.07|20903.07|20978.02|20898.02|10
1731651020000|2024-11-15 06:10:20|20978.03|20898.03|20979.6|20899.6|20979.6|20899.6|20976.25|20896.25|10
1731651030000|2024-11-15 06:10:30|20980.4|20900.4|20983.28|20903.28|20983.33|20903.33|20980.4|20900.4|9
1731651040000|2024-11-15 06:10:40|20983.21|20903.21|20982.26|20902.26|20983.84|20903.84|20982.26|20902.26|10
1731651050000|2024-11-15 06:10:50|20981.01|20901.01|20981.9|20901.9|20982.21|20902.21|20980.95|20900.95|10
1731651060000|2024-11-15 06:11:00|20983.11|20903.11|20987.66|20907.66|20987.66|20907.66|20983.11|20903.11|9
1731651070000|2024-11-15 06:11:10|20987.28|20907.28|20989.73|20909.73|20990.31|20910.31|20987.2|20907.2|10
1731651080000|2024-11-15 06:11:20|20990|20910|20993.55|20913.55|20993.55|20913.55|20989.61|20909.61|10
1731651090000|2024-11-15 06:11:30|20994.64|20914.64|20996.79|20916.79|20996.79|20916.79|20993.63|20913.63|10
1731651100000|2024-11-15 06:11:40|20996.02|20916.02|20995.94|20915.94|20996.26|20916.26|20995.9|20915.9|9
1731651110000|2024-11-15 06:11:50|20995.8|20915.8|20999.53|20919.53|20999.53|20919.53|20995.8|20915.8|10
1731651120000|2024-11-15 06:12:00|21000.9|20920.9|21005.19|20925.19|21005.19|20925.19|21000.9|20920.9|10
1731651130000|2024-11-15 06:12:10|21003.85|20923.85|21003.12|20923.12|21003.94|20923.94|21002.05|20922.05|10
1731651140000|2024-11-15 06:12:20|21003.81|20923.81|21005.5|20925.5|21006.98|20926.98|21003.81|20923.81|10
1731651150000|2024-11-15 06:12:30|21005.39|20925.39|21004.43|20924.43|21005.5|20925.5|21004.43|20924.43|10
1731651160000|2024-11-15 06:12:40|21004.46|20924.46|20999.85|20919.85|21005.51|20925.51|20999.85|20919.85|10
1731651170000|2024-11-15 06:12:50|21000.02|20920.02|21003.53|20923.53|21003.53|20923.53|21000.02|20920.02|10
1731651180000|2024-11-15 06:13:00|21003.98|20923.98|21004.4|20924.4|21004.96|20924.96|21003.98|20923.98|9
1731651190000|2024-11-15 06:13:10|21003.88|20923.88|21000.2|20920.2|21003.88|20923.88|21000.2|20920.2|10
1731651200000|2024-11-15 06:13:20|21000.47|20920.47|21004.05|20924.05|21004.05|20924.05|21000.14|20920.14|9
1731651210000|2024-11-15 06:13:30|21003.93|20923.93|21003.16|20923.16|21004.59|20924.59|21003.16|20923.16|10
1731651220000|2024-11-15 06:13:40|21003.02|20923.02|21003.63|20923.63|21003.97|20923.97|21002.92|20922.92|10
1731651230000|2024-11-15 06:13:50|21003.8|20923.8|21004.66|20924.66|21004.66|20924.66|21003.29|20923.29|10
1731651240000|2024-11-15 06:14:00|21004.22|20924.22|20998.32|20918.32|21004.96|20924.96|20998.32|20918.32|10
1731651250000|2024-11-15 06:14:10|20997.81|20917.81|20990.76|20910.76|20997.81|20917.81|20990.76|20910.76|10
1731651260000|2024-11-15 06:14:20|20991.55|20911.55|20993.8|20913.8|20993.8|20913.8|20991.55|20911.55|10
1731651270000|2024-11-15 06:14:30|20994.43|20914.43|20994.22|20914.22|20994.68|20914.68|20992.94|20912.94|10
1731651280000|2024-11-15 06:14:40|20994.24|20914.24|20996.53|20916.53|20996.73|20916.73|20994.22|20914.22|10
1731651290000|2024-11-15 06:14:50|20995.95|20915.95|20994.07|20914.07|20995.95|20915.95|20993.26|20913.26|10
1731651300000|2024-11-15 06:15:00|20993.93|20913.93|20995.19|20915.19|20995.19|20915.19|20993.54|20913.54|10
1731651310000|2024-11-15 06:15:10|20995.58|20915.58|20999.33|20919.33|20999.33|20919.33|20995.58|20915.58|7
1731651320000|2024-11-15 06:15:20|20998.64|20918.64|20993.6|20913.6|20998.64|20918.64|20993.41|20913.41|9
1731651330000|2024-11-15 06:15:30|20993.28|20913.28|20992.05|20912.05|20994.09|20914.09|20992.05|20912.05|10
1731651340000|2024-11-15 06:15:40|20992.84|20912.84|20997.6|20917.6|20997.6|20917.6|20991.88|20911.88|10
1731651350000|2024-11-15 06:15:50|20998.38|20918.38|21002.66|20922.66|21002.66|20922.66|20998.38|20918.38|9
1731651360000|2024-11-15 06:16:00|21002.79|20922.79|21000.05|20920.05|21002.79|20922.79|21000.05|20920.05|9
1731651370000|2024-11-15 06:16:10|21000.15|20920.15|21000.18|20920.18|21001.22|20921.22|20999.71|20919.71|10
1731651380000|2024-11-15 06:16:20|20999.61|20919.61|20999.38|20919.38|20999.81|20919.81|20998.79|20918.79|10
1731651390000|2024-11-15 06:16:30|20999.42|20919.42|20998.51|20918.51|20999.42|20919.42|20997.96|20917.96|10
1731651400000|2024-11-15 06:16:40|20998.92|20918.92|21000.41|20920.41|21000.78|20920.78|20998.92|20918.92|9
1731651410000|2024-11-15 06:16:50|21000|20920|21001.43|20921.43|21001.43|20921.43|20999.95|20919.95|10
1731651420000|2024-11-15 06:17:00|21001.45|20921.45|21001.7|20921.7|21003.75|20923.75|21001.38|20921.38|10
1731651430000|2024-11-15 06:17:10|21001.42|20921.42|21002.7|20922.7|21005.05|20925.05|21001.42|20921.42|10
1731651440000|2024-11-15 06:17:20|21002.48|20922.48|21002.13|20922.13|21002.93|20922.93|21001.97|20921.97|10
1731651450000|2024-11-15 06:17:30|21001.9|20921.9|21003.07|20923.07|21003.14|20923.14|21001.44|20921.44|10
1731651460000|2024-11-15 06:17:40|21002.86|20922.86|21004.31|20924.31|21004.31|20924.31|21002.04|20922.04|10
1731651470000|2024-11-15 06:17:50|21004.08|20924.08|21004.88|20924.88|21004.98|20924.98|21002.84|20922.84|10
1731651480000|2024-11-15 06:18:00|21004.9|20924.9|21007.64|20927.64|21008.2|20928.2|21004.36|20924.36|10
1731651490000|2024-11-15 06:18:10|21007.48|20927.48|21011.33|20931.33|21011.33|20931.33|21007.33|20927.33|10
1731651500000|2024-11-15 06:18:20|21013.14|20933.14|21011.82|20931.82|21013.94|20933.94|21011.82|20931.82|10
1731651510000|2024-11-15 06:18:30|21011.51|20931.51|21014.37|20934.37|21014.47|20934.47|21011.36|20931.36|9
1731651520000|2024-11-15 06:18:40|21014.4|20934.4|21019.81|20939.81|21019.81|20939.81|21014.4|20934.4|10
1731651530000|2024-11-15 06:18:50|21020.6|20940.6|21021.63|20941.63|21021.63|20941.63|21020.48|20940.48|9
1731651540000|2024-11-15 06:19:00|21022.63|20942.63|21022.53|20942.53|21023.94|20943.94|21022.53|20942.53|10
1731651550000|2024-11-15 06:19:10|21022.43|20942.43|21023.15|20943.15|21023.17|20943.17|21022.18|20942.18|10
1731651560000|2024-11-15 06:19:20|21023.17|20943.17|21026.31|20946.31|21026.31|20946.31|21022.68|20942.68|10
1731651570000|2024-11-15 06:19:30|21026.26|20946.26|21026.75|20946.75|21026.75|20946.75|21026.26|20946.26|10
1731651580000|2024-11-15 06:19:40|21026.81|20946.81|21025.8|20945.8|21026.9|20946.9|21025.8|20945.8|9
1731651590000|2024-11-15 06:19:50|21026.1|20946.1|21026.29|20946.29|21026.42|20946.42|21025.77|20945.77|10
1731651600000|2024-11-15 06:20:00|21026.64|20946.64|21025.24|20945.24|21026.64|20946.64|21025.05|20945.05|10
1731651610000|2024-11-15 06:20:10|21026.1|20946.1|21027.52|20947.52|21027.52|20947.52|21026.01|20946.01|10
1731651620000|2024-11-15 06:20:20|21027.87|20947.87|21031.49|20951.49|21031.49|20951.49|21027.87|20947.87|10
1731651630000|2024-11-15 06:20:30|21031.54|20951.54|21036.69|20956.69|21036.69|20956.69|21031.54|20951.54|10
1731651640000|2024-11-15 06:20:40|21036.76|20956.76|21038.65|20958.65|21038.65|20958.65|21036.21|20956.21|10
1731651650000|2024-11-15 06:20:50|21038.79|20958.79|21042.74|20962.74|21042.74|20962.74|21038.79|20958.79|10
1731651660000|2024-11-15 06:21:00|21043.24|20963.24|21040.85|20960.85|21043.92|20963.92|21040.85|20960.85|10
1731651670000|2024-11-15 06:21:10|21040.74|20960.74|21037.88|20957.88|21040.84|20960.84|21037.88|20957.88|10
1731651680000|2024-11-15 06:21:20|21036.75|20956.75|21037.16|20957.16|21037.61|20957.61|21036.59|20956.59|9
1731651690000|2024-11-15 06:21:30|21036.97|20956.97|21038.52|20958.52|21038.52|20958.52|21035.57|20955.57|10
1731651700000|2024-11-15 06:21:40|21038.54|20958.54|21032.1|20952.1|21038.54|20958.54|21032.1|20952.1|10
1731651710000|2024-11-15 06:21:50|21031.09|20951.09|21031.28|20951.28|21031.28|20951.28|21027.58|20947.58|10
1731651720000|2024-11-15 06:22:00|21031.65|20951.65|21027.35|20947.35|21031.65|20951.65|21027.35|20947.35|10
1731651730000|2024-11-15 06:22:10|21027.73|20947.73|21026.55|20946.55|21028.79|20948.79|21026.55|20946.55|10
1731651740000|2024-11-15 06:22:20|21026.08|20946.08|21022.92|20942.92|21026.08|20946.08|21022.81|20942.81|9
1731651750000|2024-11-15 06:22:30|21021.67|20941.67|21019.23|20939.23|21021.67|20941.67|21018.61|20938.61|10
1731651760000|2024-11-15 06:22:40|21018.87|20938.87|21017.07|20937.07|21018.87|20938.87|21016.3|20936.3|10
1731651770000|2024-11-15 06:22:50|21017.14|20937.14|21016.16|20936.16|21017.14|20937.14|21014.98|20934.98|10
1731651780000|2024-11-15 06:23:00|21016.35|20936.35|21018.14|20938.14|21019.26|20939.26|21015.43|20935.43|9
1731651790000|2024-11-15 06:23:10|21018.37|20938.37|21019.68|20939.68|21019.81|20939.81|21018.37|20938.37|10
1731651800000|2024-11-15 06:23:20|21021.2|20941.2|21021.74|20941.74|21022.23|20942.23|21021.2|20941.2|10
1731651810000|2024-11-15 06:23:30|21021.09|20941.09|21018.03|20938.03|21021.38|20941.38|21018.03|20938.03|10
1731651820000|2024-11-15 06:23:40|21018.43|20938.43|21013.65|20933.65|21018.43|20938.43|21013.65|20933.65|10
1731651830000|2024-11-15 06:23:50|21013.74|20933.74|21013.39|20933.39|21014.31|20934.31|21013.39|20933.39|10
1731651840000|2024-11-15 06:24:00|21012.86|20932.86|21015.94|20935.94|21016.1|20936.1|21012.86|20932.86|10
1731651850000|2024-11-15 06:24:10|21015.67|20935.67|21019.26|20939.26|21019.26|20939.26|21015.67|20935.67|10
1731651860000|2024-11-15 06:24:20|21018.97|20938.97|21020.09|20940.09|21022.07|20942.07|21018.97|20938.97|10
1731651870000|2024-11-15 06:24:30|21019.58|20939.58|21020.71|20940.71|21020.9|20940.9|21019.58|20939.58|9
1731651880000|2024-11-15 06:24:40|21021.54|20941.54|21021.83|20941.83|21021.83|20941.83|21020.7|20940.7|10
1731651890000|2024-11-15 06:24:50|21021.82|20941.82|21021.34|20941.34|21022.4|20942.4|21021.34|20941.34|10
1731651900000|2024-11-15 06:25:00|21021.47|20941.47|21020.56|20940.56|21022.02|20942.02|21019.96|20939.96|10
1731651910000|2024-11-15 06:25:10|21021.17|20941.17|21018.08|20938.08|21021.17|20941.17|21018.06|20938.06|10
1731651920000|2024-11-15 06:25:20|21018.32|20938.32|21019.57|20939.57|21019.57|20939.57|21016.37|20936.37|10
1731651930000|2024-11-15 06:25:30|21019.96|20939.96|21021.02|20941.02|21021.39|20941.39|21018.46|20938.46|10
1731651940000|2024-11-15 06:25:40|21021.13|20941.13|21018.8|20938.8|21021.13|20941.13|21018.7|20938.7|10
1731651950000|2024-11-15 06:25:50|21019.31|20939.31|21019.81|20939.81|21019.85|20939.85|21019.31|20939.31|10
1731651960000|2024-11-15 06:26:00|21019.5|20939.5|21018.56|20938.56|21019.5|20939.5|21018.15|20938.15|10
1731651970000|2024-11-15 06:26:10|21019.82|20939.82|21021.37|20941.37|21021.94|20941.94|21019.82|20939.82|10
1731651980000|2024-11-15 06:26:20|21021.89|20941.89|21022.23|20942.23|21023.07|20943.07|21021.89|20941.89|10
1731651990000|2024-11-15 06:26:30|21020.66|20940.66|21021.78|20941.78|21021.78|20941.78|21020.04|20940.04|10
1731652000000|2024-11-15 06:26:40|21022.14|20942.14|21022.46|20942.46|21022.87|20942.87|21021.67|20941.67|10
1731652010000|2024-11-15 06:26:50|21022.72|20942.72|21023.93|20943.93|21023.93|20943.93|21022.72|20942.72|10
1731652020000|2024-11-15 06:27:00|21023.9|20943.9|21026.41|20946.41|21027.34|20947.34|21023.86|20943.86|10
1731652030000|2024-11-15 06:27:10|21026.57|20946.57|21023.37|20943.37|21026.58|20946.58|21023.37|20943.37|10
1731652040000|2024-11-15 06:27:20|21023.7|20943.7|21019.89|20939.89|21024.84|20944.84|21019.89|20939.89|10
1731652050000|2024-11-15 06:27:30|21020.23|20940.23|21017.78|20937.78|21021.09|20941.09|21017.78|20937.78|10
1731652060000|2024-11-15 06:27:40|21018.09|20938.09|21014.12|20934.12|21018.09|20938.09|21014.12|20934.12|10
1731652070000|2024-11-15 06:27:50|21014.24|20934.24|21012.32|20932.32|21014.8|20934.8|21012.19|20932.19|10
1731652080000|2024-11-15 06:28:00|21011.64|20931.64|21012.17|20932.17|21012.38|20932.38|21011.64|20931.64|10
1731652090000|2024-11-15 06:28:10|21012.04|20932.04|21009.2|20929.2|21012.04|20932.04|21009.2|20929.2|10
1731652100000|2024-11-15 06:28:20|21008.46|20928.46|21004.05|20924.05|21008.46|20928.46|21004.05|20924.05|10
1731652110000|2024-11-15 06:28:30|21003.34|20923.34|21002.39|20922.39|21003.34|20923.34|21000.69|20920.69|9
1731652120000|2024-11-15 06:28:40|21003.15|20923.15|21006.31|20926.31|21006.31|20926.31|21003.15|20923.15|10
1731652130000|2024-11-15 06:28:50|21004.2|20924.2|21004.62|20924.62|21004.62|20924.62|21003.43|20923.43|9
1731652140000|2024-11-15 06:29:00|21004.61|20924.61|21003.72|20923.72|21004.78|20924.78|21003.69|20923.69|10
1731652150000|2024-11-15 06:29:10|21003.93|20923.93|21002.45|20922.45|21003.97|20923.97|21002.45|20922.45|10
1731652160000|2024-11-15 06:29:20|21002.48|20922.48|21002.68|20922.68|21002.9|20922.9|21002.42|20922.42|9
1731652170000|2024-11-15 06:29:30|21002.98|20922.98|21002.62|20922.62|21002.98|20922.98|21001.95|20921.95|10
1731652180000|2024-11-15 06:29:40|21002.59|20922.59|21001.94|20921.94|21003.01|20923.01|21001.94|20921.94|10
1731652190000|2024-11-15 06:29:50|21001.96|20921.96|21001.82|20921.82|21002.38|20922.38|21001.67|20921.67|9
1731652200000|2024-11-15 06:30:00|21002.16|20922.16|21001.21|20921.21|21002.16|20922.16|20999.87|20919.87|10
1731652210000|2024-11-15 06:30:10|21001.27|20921.27|21002.4|20922.4|21002.44|20922.44|21001.27|20921.27|10
1731652220000|2024-11-15 06:30:20|21000.83|20920.83|20998.81|20918.81|21000.83|20920.83|20998.16|20918.16|10
1731652230000|2024-11-15 06:30:30|20998.75|20918.75|20999.52|20919.52|20999.52|20919.52|20997.35|20917.35|10
1731652240000|2024-11-15 06:30:40|20999.9|20919.9|20998.31|20918.31|20999.9|20919.9|20997.36|20917.36|10
1731652250000|2024-11-15 06:30:50|20997.59|20917.59|20997.71|20917.71|20997.71|20917.71|20997.15|20917.15|10
1731652260000|2024-11-15 06:31:00|20998.06|20918.06|20997.72|20917.72|20998.49|20918.49|20997.29|20917.29|10
1731652270000|2024-11-15 06:31:10|20997.59|20917.59|20994.2|20914.2|20997.59|20917.59|20994.2|20914.2|9
1731652280000|2024-11-15 06:31:20|20993.75|20913.75|20993.06|20913.06|20994.7|20914.7|20993.06|20913.06|10
1731652290000|2024-11-15 06:31:30|20991.66|20911.66|20983.87|20903.87|20991.66|20911.66|20983.87|20903.87|10
1731652300000|2024-11-15 06:31:40|20982.31|20902.31|20978.71|20898.71|20982.31|20902.31|20978.59|20898.59|10
1731652310000|2024-11-15 06:31:50|20979.19|20899.19|20976.31|20896.31|20979.19|20899.19|20976.31|20896.31|10
1731652320000|2024-11-15 06:32:00|20976.42|20896.42|20968.31|20888.31|20977.15|20897.15|20968.31|20888.31|10
1731652330000|2024-11-15 06:32:10|20965.83|20885.83|20956.35|20876.35|20965.83|20885.83|20955.94|20875.94|10
1731652340000|2024-11-15 06:32:20|20954.91|20874.91|20944.77|20864.77|20954.91|20874.91|20944.77|20864.77|10
1731652350000|2024-11-15 06:32:30|20943.47|20863.47|20947.44|20867.44|20947.44|20867.44|20943.47|20863.47|10
1731652360000|2024-11-15 06:32:40|20947.05|20867.05|20942.13|20862.13|20947.33|20867.33|20941.82|20861.82|10
1731652370000|2024-11-15 06:32:50|20942.72|20862.72|20954.48|20874.48|20954.48|20874.48|20942.72|20862.72|10
1731652380000|2024-11-15 06:33:00|20953.87|20873.87|20943.54|20863.54|20953.87|20873.87|20943.54|20863.54|10
1731652390000|2024-11-15 06:33:10|20943.51|20863.51|20938.62|20858.62|20943.51|20863.51|20938.62|20858.62|10
1731652400000|2024-11-15 06:33:20|20939.2|20859.2|20929.22|20849.22|20939.2|20859.2|20929.22|20849.22|10
1731652410000|2024-11-15 06:33:30|20923.2|20843.2|20915.04|20835.04|20923.2|20843.2|20914.88|20834.88|10
1731652420000|2024-11-15 06:33:40|20914.2|20834.2|20913.14|20833.14|20914.2|20834.2|20913.14|20833.14|10
1731652430000|2024-11-15 06:33:50|20912.49|20832.49|20900.86|20820.86|20912.49|20832.49|20900.86|20820.86|10
1731652440000|2024-11-15 06:34:00|20901.26|20821.26|20895.82|20815.82|20901.26|20821.26|20895.26|20815.26|10
1731652450000|2024-11-15 06:34:10|20895.89|20815.89|20893.17|20813.17|20896.45|20816.45|20893.17|20813.17|10
1731652460000|2024-11-15 06:34:20|20891.56|20811.56|20884.82|20804.82|20891.56|20811.56|20884.82|20804.82|10
1731652470000|2024-11-15 06:34:30|20885.91|20805.91|20885.46|20805.46|20885.91|20805.91|20884.85|20804.85|10
1731652480000|2024-11-15 06:34:40|20885.99|20805.99|20889.39|20809.39|20889.39|20809.39|20885.99|20805.99|10
1731652490000|2024-11-15 06:34:50|20889.88|20809.88|20890.62|20810.62|20890.7|20810.7|20889.23|20809.23|10
1731652500000|2024-11-15 06:35:00|20890.61|20810.61|20889.15|20809.15|20890.69|20810.69|20886.81|20806.81|10
1731652510000|2024-11-15 06:35:10|20889.6|20809.6|20904.04|20824.04|20904.04|20824.04|20886.24|20806.24|10
1731652520000|2024-11-15 06:35:20|20904.08|20824.08|20911.2|20831.2|20913.07|20833.07|20904.08|20824.08|10
1731652530000|2024-11-15 06:35:30|20910.68|20830.68|20913.99|20833.99|20914.68|20834.68|20910.68|20830.68|10
1731652540000|2024-11-15 06:35:40|20914.59|20834.59|20909.06|20829.06|20915.17|20835.17|20909.06|20829.06|10
1731652550000|2024-11-15 06:35:50|20909.15|20829.15|20910.69|20830.69|20911.19|20831.19|20909.15|20829.15|10
1731652560000|2024-11-15 06:36:00|20910.44|20830.44|20915.21|20835.21|20915.21|20835.21|20910.44|20830.44|10
1731652570000|2024-11-15 06:36:10|20917.7|20837.7|20921.46|20841.46|20923.11|20843.11|20917.7|20837.7|10
1731652580000|2024-11-15 06:36:20|20921.37|20841.37|20916.88|20836.88|20921.37|20841.37|20915.47|20835.47|10
1731652590000|2024-11-15 06:36:30|20917.93|20837.93|20924.61|20844.61|20924.61|20844.61|20917.93|20837.93|10
1731652600000|2024-11-15 06:36:40|20923.99|20843.99|20924.56|20844.56|20925.78|20845.78|20923.44|20843.44|10
1731652610000|2024-11-15 06:36:50|20924.5|20844.5|20924.08|20844.08|20925.39|20845.39|20924.08|20844.08|10
1731652620000|2024-11-15 06:37:00|20924.51|20844.51|20928.44|20848.44|20928.96|20848.96|20924.51|20844.51|10
1731652630000|2024-11-15 06:37:10|20928.76|20848.76|20924.95|20844.95|20928.76|20848.76|20924.8|20844.8|10
1731652640000|2024-11-15 06:37:20|20924.01|20844.01|20920.2|20840.2|20924.01|20844.01|20920.2|20840.2|10
1731652650000|2024-11-15 06:37:30|20921.28|20841.28|20919.62|20839.62|20921.28|20841.28|20919.53|20839.53|10
1731652660000|2024-11-15 06:37:40|20920.09|20840.09|20920.75|20840.75|20920.75|20840.75|20919.44|20839.44|10
1731652670000|2024-11-15 06:37:50|20920.84|20840.84|20924.21|20844.21|20924.56|20844.56|20920.84|20840.84|10
1731652680000|2024-11-15 06:38:00|20924.39|20844.39|20921.36|20841.36|20924.85|20844.85|20921.36|20841.36|10
1731652690000|2024-11-15 06:38:10|20921.05|20841.05|20923.53|20843.53|20923.53|20843.53|20920.9|20840.9|10
1731652700000|2024-11-15 06:38:20|20923.61|20843.61|20924.03|20844.03|20924.03|20844.03|20922.33|20842.33|9
1731652710000|2024-11-15 06:38:30|20924.06|20844.06|20925.04|20845.04|20926.01|20846.01|20924.06|20844.06|10
1731652720000|2024-11-15 06:38:40|20925.36|20845.36|20927.28|20847.28|20927.28|20847.28|20925.36|20845.36|10
1731652730000|2024-11-15 06:38:50|20927.23|20847.23|20926.67|20846.67|20927.55|20847.55|20926.5|20846.5|10
1731652740000|2024-11-15 06:39:00|20926.43|20846.43|20926.03|20846.03|20927.09|20847.09|20925.65|20845.65|10
1731652750000|2024-11-15 06:39:10|20925.67|20845.67|20921.81|20841.81|20925.67|20845.67|20921.81|20841.81|10
1731652760000|2024-11-15 06:39:20|20920.66|20840.66|20925.65|20845.65|20925.65|20845.65|20920.49|20840.49|10
1731652770000|2024-11-15 06:39:30|20925.7|20845.7|20931.42|20851.42|20931.42|20851.42|20925.7|20845.7|10
1731652780000|2024-11-15 06:39:40|20931.64|20851.64|20932.62|20852.62|20932.62|20852.62|20931.05|20851.05|9
1731652790000|2024-11-15 06:39:50|20934.42|20854.42|20933.7|20853.7|20935.48|20855.48|20933.7|20853.7|10
1731652800000|2024-11-15 06:40:00|20934.19|20854.19|20935.45|20855.45|20936.86|20856.86|20933.01|20853.01|10
1731652810000|2024-11-15 06:40:10|20935.3|20855.3|20938.23|20858.23|20939.1|20859.1|20934.51|20854.51|10
1731652820000|2024-11-15 06:40:20|20938.34|20858.34|20937.23|20857.23|20940.9|20860.9|20937.23|20857.23|9
1731652830000|2024-11-15 06:40:30|20936.96|20856.96|20935.81|20855.81|20938|20858|20935.81|20855.81|9
1731652840000|2024-11-15 06:40:40|20936.26|20856.26|20935.32|20855.32|20936.26|20856.26|20934.83|20854.83|10
1731652850000|2024-11-15 06:40:50|20935.24|20855.24|20931.28|20851.28|20935.52|20855.52|20931.28|20851.28|10
1731652860000|2024-11-15 06:41:00|20930.12|20850.12|20925.86|20845.86|20930.12|20850.12|20924.46|20844.46|10
1731652870000|2024-11-15 06:41:10|20927.48|20847.48|20921.77|20841.77|20927.48|20847.48|20921.77|20841.77|10
1731652880000|2024-11-15 06:41:20|20921.09|20841.09|20907.52|20827.52|20921.09|20841.09|20907.52|20827.52|10
1731652890000|2024-11-15 06:41:30|20906.58|20826.58|20900.21|20820.21|20906.58|20826.58|20900.21|20820.21|10
1731652900000|2024-11-15 06:41:40|20899.76|20819.76|20892.01|20812.01|20899.76|20819.76|20892.01|20812.01|10
1731652910000|2024-11-15 06:41:50|20891|20811|20889.71|20809.71|20892.37|20812.37|20889.71|20809.71|10
1731652920000|2024-11-15 06:42:00|20889.62|20809.62|20890.99|20810.99|20892.22|20812.22|20889.62|20809.62|10
1731652930000|2024-11-15 06:42:10|20890.93|20810.93|20892.82|20812.82|20893.39|20813.39|20890.93|20810.93|10
1731652940000|2024-11-15 06:42:20|20892|20812|20889.39|20809.39|20892.48|20812.48|20889.39|20809.39|10
1731652950000|2024-11-15 06:42:30|20889.49|20809.49|20882.64|20802.64|20889.49|20809.49|20882.44|20802.44|10
1731652960000|2024-11-15 06:42:40|20882.69|20802.69|20880.31|20800.31|20882.69|20802.69|20879.84|20799.84|9
1731652970000|2024-11-15 06:42:50|20881.45|20801.45|20878.99|20798.99|20883.1|20803.1|20878.99|20798.99|10
1731652980000|2024-11-15 06:43:00|20878.67|20798.67|20879.64|20799.64|20879.82|20799.82|20878.05|20798.05|9
1731652990000|2024-11-15 06:43:10|20880.17|20800.17|20882.41|20802.41|20882.41|20802.41|20878.56|20798.56|10
1731653000000|2024-11-15 06:43:20|20882.99|20802.99|20882.1|20802.1|20883.02|20803.02|20882.1|20802.1|10
1731653010000|2024-11-15 06:43:30|20882.77|20802.77|20883.82|20803.82|20883.82|20803.82|20881.28|20801.28|10
1731653020000|2024-11-15 06:43:40|20884.04|20804.04|20882.59|20802.59|20884.08|20804.08|20882.59|20802.59|10
1731653030000|2024-11-15 06:43:50|20882.53|20802.53|20881.17|20801.17|20882.53|20802.53|20881.17|20801.17|9
1731653040000|2024-11-15 06:44:00|20880.6|20800.6|20881.76|20801.76|20884.44|20804.44|20880.6|20800.6|10
1731653050000|2024-11-15 06:44:10|20881.29|20801.29|20885.77|20805.77|20885.91|20805.91|20881.29|20801.29|10
1731653060000|2024-11-15 06:44:20|20884.99|20804.99|20885.65|20805.65|20885.65|20805.65|20882.65|20802.65|10
1731653070000|2024-11-15 06:44:30|20885.64|20805.64|20885.45|20805.45|20885.97|20805.97|20885.12|20805.12|10
1731653080000|2024-11-15 06:44:40|20885.48|20805.48|20886.57|20806.57|20886.57|20806.57|20885.48|20805.48|10
1731653090000|2024-11-15 06:44:50|20886.49|20806.49|20886.43|20806.43|20887.49|20807.49|20886.43|20806.43|9
1731653100000|2024-11-15 06:45:00|20886.96|20806.96|20885.86|20805.86|20887.86|20807.86|20885.64|20805.64|10
1731653110000|2024-11-15 06:45:10|20885.98|20805.98|20891.08|20811.08|20891.08|20811.08|20885.48|20805.48|10
1731653120000|2024-11-15 06:45:20|20888.7|20808.7|20898.75|20818.75|20898.75|20818.75|20888.7|20808.7|10
1731653130000|2024-11-15 06:45:30|20899.54|20819.54|20903.38|20823.38|20904.46|20824.46|20899.54|20819.54|10
1731653140000|2024-11-15 06:45:40|20903.48|20823.48|20904.96|20824.96|20905.18|20825.18|20903.48|20823.48|10
1731653150000|2024-11-15 06:45:50|20906.53|20826.53|20907.37|20827.37|20907.37|20827.37|20904.18|20824.18|10
1731653160000|2024-11-15 06:46:00|20909.22|20829.22|20910.88|20830.88|20910.88|20830.88|20907.87|20827.87|10
1731653170000|2024-11-15 06:46:10|20911.69|20831.69|20915.56|20835.56|20915.56|20835.56|20911.69|20831.69|10
1731653180000|2024-11-15 06:46:20|20916.4|20836.4|20918.84|20838.84|20919.16|20839.16|20916.4|20836.4|10
1731653190000|2024-11-15 06:46:30|20918.67|20838.67|20924.1|20844.1|20924.1|20844.1|20918.67|20838.67|10
1731653200000|2024-11-15 06:46:40|20924.74|20844.74|20926.08|20846.08|20926.48|20846.48|20924.74|20844.74|10
1731653210000|2024-11-15 06:46:50|20926.39|20846.39|20927.61|20847.61|20927.76|20847.76|20926.39|20846.39|9
1731653220000|2024-11-15 06:47:00|20927.57|20847.57|20932.19|20852.19|20932.19|20852.19|20927.56|20847.56|10
1731653230000|2024-11-15 06:47:10|20932.38|20852.38|20935.34|20855.34|20935.34|20855.34|20932.36|20852.36|9
1731653240000|2024-11-15 06:47:20|20936.37|20856.37|20947.25|20867.25|20947.25|20867.25|20936.37|20856.37|10
1731653250000|2024-11-15 06:47:30|20948.24|20868.24|20951.28|20871.28|20951.28|20871.28|20948.24|20868.24|10
1731653260000|2024-11-15 06:47:40|20951.34|20871.34|20951.12|20871.12|20951.62|20871.62|20950.95|20870.95|10
1731653270000|2024-11-15 06:47:50|20950.74|20870.74|20947.93|20867.93|20951.35|20871.35|20947.82|20867.82|10
1731653280000|2024-11-15 06:48:00|20947.95|20867.95|20953.32|20873.32|20953.32|20873.32|20947.9|20867.9|10
1731653290000|2024-11-15 06:48:10|20954.96|20874.96|20960.64|20880.64|20961.01|20881.01|20954.96|20874.96|10
1731653300000|2024-11-15 06:48:20|20960.22|20880.22|20958.53|20878.53|20960.37|20880.37|20957.82|20877.82|10
1731653310000|2024-11-15 06:48:30|20956.92|20876.92|20952|20872|20957.5|20877.5|20952|20872|10
1731653320000|2024-11-15 06:48:40|20952.16|20872.16|20952.4|20872.4|20952.51|20872.51|20951.52|20871.52|10
1731653330000|2024-11-15 06:48:50|20952.03|20872.03|20949.02|20869.02|20952.03|20872.03|20947.9|20867.9|10
1731653340000|2024-11-15 06:49:00|20949.34|20869.34|20945.17|20865.17|20949.34|20869.34|20943.93|20863.93|10
1731653350000|2024-11-15 06:49:10|20944.22|20864.22|20946.2|20866.2|20947.06|20867.06|20944.22|20864.22|10
1731653360000|2024-11-15 06:49:20|20945.43|20865.43|20951.15|20871.15|20951.15|20871.15|20945.43|20865.43|10
1731653370000|2024-11-15 06:49:30|20951.65|20871.65|20952.27|20872.27|20953.19|20873.19|20950.95|20870.95|10
1731653380000|2024-11-15 06:49:40|20953.04|20873.04|20953.74|20873.74|20955.12|20875.12|20953.04|20873.04|10
1731653390000|2024-11-15 06:49:50|20953.69|20873.69|20954.94|20874.94|20955.17|20875.17|20953.67|20873.67|10
1731653400000|2024-11-15 06:50:00|20955.06|20875.06|20951.6|20871.6|20955.33|20875.33|20951.1|20871.1|10
1731653410000|2024-11-15 06:50:10|20950.58|20870.58|20956.06|20876.06|20956.06|20876.06|20950.58|20870.58|10
1731653420000|2024-11-15 06:50:20|20956.09|20876.09|20959.89|20879.89|20961.16|20881.16|20956.09|20876.09|10
1731653430000|2024-11-15 06:50:30|20960.22|20880.22|20962.35|20882.35|20962.93|20882.93|20960.22|20880.22|9
1731653440000|2024-11-15 06:50:40|20963.04|20883.04|20966.74|20886.74|20966.74|20886.74|20963.04|20883.04|10
1731653450000|2024-11-15 06:50:50|20967.9|20887.9|20970.35|20890.35|20970.35|20890.35|20967.9|20887.9|10
1731653460000|2024-11-15 06:51:00|20970.37|20890.37|20969.78|20889.78|20972.02|20892.02|20969.78|20889.78|10
1731653470000|2024-11-15 06:51:10|20969.81|20889.81|20973.95|20893.95|20973.95|20893.95|20969.81|20889.81|10
1731653480000|2024-11-15 06:51:20|20975.01|20895.01|20976.95|20896.95|20976.95|20896.95|20975.01|20895.01|10
1731653490000|2024-11-15 06:51:30|20978.2|20898.2|20979.95|20899.95|20979.95|20899.95|20977.97|20897.97|10
1731653500000|2024-11-15 06:51:40|20979.6|20899.6|20984.44|20904.44|20984.44|20904.44|20979.6|20899.6|10
1731653510000|2024-11-15 06:51:50|20985.2|20905.2|20990.86|20910.86|20990.86|20910.86|20985.2|20905.2|10
1731653520000|2024-11-15 06:52:00|20992.13|20912.13|20993.71|20913.71|20993.82|20913.82|20992.13|20912.13|10
1731653530000|2024-11-15 06:52:10|20994.28|20914.28|21002.06|20922.06|21002.06|20922.06|20994.28|20914.28|10
1731653540000|2024-11-15 06:52:20|21001.52|20921.52|21007.97|20927.97|21008.72|20928.72|21001.52|20921.52|10
1731653550000|2024-11-15 06:52:30|21007.33|20927.33|21008.99|20928.99|21009.24|20929.24|21006.69|20926.69|10
1731653560000|2024-11-15 06:52:40|21007.81|20927.81|21010.08|20930.08|21010.08|20930.08|21007.27|20927.27|10
1731653570000|2024-11-15 06:52:50|21010.14|20930.14|21011.41|20931.41|21011.41|20931.41|21010.02|20930.02|10
1731653580000|2024-11-15 06:53:00|21012.23|20932.23|21013.23|20933.23|21014.9|20934.9|21012.23|20932.23|10
1731653590000|2024-11-15 06:53:10|21013.01|20933.01|21014.72|20934.72|21014.72|20934.72|21012.4|20932.4|10
1731653600000|2024-11-15 06:53:20|21015.37|20935.37|21018.5|20938.5|21018.5|20938.5|21014.63|20934.63|10
1731653610000|2024-11-15 06:53:30|21018.54|20938.54|21015.85|20935.85|21019.48|20939.48|21015.85|20935.85|10
1731653620000|2024-11-15 06:53:40|21016.14|20936.14|21011.93|20931.93|21016.38|20936.38|21011.59|20931.59|10
1731653630000|2024-11-15 06:53:50|21011.07|20931.07|21009.85|20929.85|21011.48|20931.48|21007.88|20927.88|10
1731653640000|2024-11-15 06:54:00|21009.55|20929.55|21012.97|20932.97|21014.72|20934.72|21009.55|20929.55|10
1731653650000|2024-11-15 06:54:10|21012.96|20932.96|21010.4|20930.4|21013.28|20933.28|21010.4|20930.4|10
1731653660000|2024-11-15 06:54:20|21010.37|20930.37|21008.47|20928.47|21010.37|20930.37|21008.47|20928.47|10
1731653670000|2024-11-15 06:54:30|21008.75|20928.75|21005.34|20925.34|21009.06|20929.06|21005.34|20925.34|10
1731653680000|2024-11-15 06:54:40|21004.7|20924.7|21004.19|20924.19|21004.7|20924.7|21003.68|20923.68|10
1731653690000|2024-11-15 06:54:50|21003.78|20923.78|21006.58|20926.58|21006.58|20926.58|21002.12|20922.12|10
1731653700000|2024-11-15 06:55:00|21007.32|20927.32|21007.68|20927.68|21008.19|20928.19|21006.75|20926.75|10
1731653710000|2024-11-15 06:55:10|21006.73|20926.73|21005.56|20925.56|21007.85|20927.85|21005.56|20925.56|9
1731653720000|2024-11-15 06:55:20|21005.66|20925.66|21005|20925|21005.66|20925.66|21003.98|20923.98|9
1731653730000|2024-11-15 06:55:30|21005.05|20925.05|21005.32|20925.32|21005.47|20925.47|21003.93|20923.93|10
1731653740000|2024-11-15 06:55:40|21005.39|20925.39|21004.71|20924.71|21006.59|20926.59|21004.71|20924.71|10
1731653750000|2024-11-15 06:55:50|21005.07|20925.07|21004.31|20924.31|21005.61|20925.61|21004.31|20924.31|10
1731653760000|2024-11-15 06:56:00|21004.3|20924.3|21004.76|20924.76|21004.76|20924.76|21003.91|20923.91|10
1731653770000|2024-11-15 06:56:10|21004.21|20924.21|21005.74|20925.74|21005.74|20925.74|21004.21|20924.21|9
1731653780000|2024-11-15 06:56:20|21005.42|20925.42|20998.2|20918.2|21005.42|20925.42|20998.2|20918.2|9
1731653790000|2024-11-15 06:56:30|20998.19|20918.19|20998.09|20918.09|20998.66|20918.66|20996.94|20916.94|10
1731653800000|2024-11-15 06:56:40|20997.77|20917.77|21000.85|20920.85|21000.85|20920.85|20997.77|20917.77|10
1731653810000|2024-11-15 06:56:50|21001.57|20921.57|21001.36|20921.36|21002.31|20922.31|21001.19|20921.19|10
1731653820000|2024-11-15 06:57:00|21001.51|20921.51|21000.96|20920.96|21001.51|20921.51|21000.53|20920.53|10
1731653830000|2024-11-15 06:57:10|21000.36|20920.36|21002.92|20922.92|21003.03|20923.03|21000.29|20920.29|10
1731653840000|2024-11-15 06:57:20|21002.16|20922.16|21002.42|20922.42|21002.51|20922.51|21001.44|20921.44|10
1731653850000|2024-11-15 06:57:30|21002.61|20922.61|21002.48|20922.48|21002.61|20922.61|21002.19|20922.19|10
1731653860000|2024-11-15 06:57:40|21003.28|20923.28|21007.15|20927.15|21007.21|20927.21|21003.28|20923.28|10
1731653870000|2024-11-15 06:57:50|21007.65|20927.65|21007.97|20927.97|21008.46|20928.46|21007.25|20927.25|10
1731653880000|2024-11-15 06:58:00|21008.3|20928.3|21011.39|20931.39|21011.39|20931.39|21008.3|20928.3|10
1731653890000|2024-11-15 06:58:10|21011.25|20931.25|21014.26|20934.26|21014.26|20934.26|21011.09|20931.09|10
1731653900000|2024-11-15 06:58:20|21013.6|20933.6|21016.91|20936.91|21016.91|20936.91|21013.6|20933.6|10
1731653910000|2024-11-15 06:58:30|21017.1|20937.1|21014.89|20934.89|21017.1|20937.1|21014.03|20934.03|9
1731653920000|2024-11-15 06:58:40|21014.35|20934.35|21013.15|20933.15|21014.35|20934.35|21012.7|20932.7|10
1731653930000|2024-11-15 06:58:50|21013.05|20933.05|21011.02|20931.02|21013.28|20933.28|21011.02|20931.02|10
1731653940000|2024-11-15 06:59:00|21009.57|20929.57|21005.52|20925.52|21010.42|20930.42|21005.52|20925.52|10
1731653950000|2024-11-15 06:59:10|21005.85|20925.85|21006.71|20926.71|21006.9|20926.9|21005.85|20925.85|10
1731653960000|2024-11-15 06:59:20|21006.86|20926.86|21002.44|20922.44|21006.86|20926.86|21001.09|20921.09|10
1731653970000|2024-11-15 06:59:30|21002.15|20922.15|20999.05|20919.05|21002.41|20922.41|20999.05|20919.05|10
1731653980000|2024-11-15 06:59:40|20998.72|20918.72|20997.96|20917.96|20998.72|20918.72|20996.87|20916.87|10
1731653990000|2024-11-15 06:59:50|20997.93|20917.93|20998.1|20918.1|20998.72|20918.72|20997.93|20917.93|10
1731654000000|2024-11-15 07:00:00|20998.11|20918.11|21000.15|20920.15|21000.15|20920.15|20998.11|20918.11|10
1731654010000|2024-11-15 07:00:10|21004.2|20924.2|21004.16|20924.16|21008.12|20928.12|21003.43|20923.43|10
1731654020000|2024-11-15 07:00:20|21004.27|20924.27|21001.09|20921.09|21004.61|20924.61|21000.88|20920.88|10
1731654030000|2024-11-15 07:00:30|21001.07|20921.07|21006.08|20926.08|21006.08|20926.08|21000.35|20920.35|10
1731654040000|2024-11-15 07:00:40|21007.51|20927.51|21012.71|20932.71|21014.85|20934.85|21007.51|20927.51|10
1731654050000|2024-11-15 07:00:50|21011.08|20931.08|21002.19|20922.19|21011.08|20931.08|21002.19|20922.19|10
1731654060000|2024-11-15 07:01:00|21001.3|20921.3|21007.25|20927.25|21007.25|20927.25|21001.3|20921.3|10
1731654070000|2024-11-15 07:01:10|21006.33|20926.33|21001.53|20921.53|21006.59|20926.59|21001.17|20921.17|10
1731654080000|2024-11-15 07:01:20|21006.8|20926.8|21016.33|20936.33|21016.33|20936.33|21006.8|20926.8|10
1731654090000|2024-11-15 07:01:30|21016.02|20936.02|21019.99|20939.99|21019.99|20939.99|21014.07|20934.07|10
1731654100000|2024-11-15 07:01:40|21020.14|20940.14|21021.98|20941.98|21021.98|20941.98|21020.14|20940.14|10
1731654110000|2024-11-15 07:01:50|21022.16|20942.16|21023.19|20943.19|21023.19|20943.19|21020.37|20940.37|10
1731654120000|2024-11-15 07:02:00|21021.76|20941.76|21017.34|20937.34|21021.76|20941.76|21017.34|20937.34|9
1731654130000|2024-11-15 07:02:10|21018.65|20938.65|21015.75|20935.75|21021.04|20941.04|21015.75|20935.75|9
1731654140000|2024-11-15 07:02:20|21014.85|20934.85|21006|20926|21014.85|20934.85|21006|20926|10
1731654150000|2024-11-15 07:02:30|21004.08|20924.08|20998.17|20918.17|21004.08|20924.08|20998.17|20918.17|10
1731654160000|2024-11-15 07:02:40|20997.44|20917.44|20998.22|20918.22|20998.22|20918.22|20995.04|20915.04|10
1731654170000|2024-11-15 07:02:50|20998.25|20918.25|20994.69|20914.69|20998.25|20918.25|20994.69|20914.69|10
1731654180000|2024-11-15 07:03:00|20994.17|20914.17|20999.75|20919.75|20999.75|20919.75|20994.17|20914.17|10
1731654190000|2024-11-15 07:03:10|21000.57|20920.57|20994.43|20914.43|21001.01|20921.01|20994.43|20914.43|10
1731654200000|2024-11-15 07:03:20|20993.76|20913.76|20996.06|20916.06|20996.75|20916.75|20993.64|20913.64|10
1731654210000|2024-11-15 07:03:30|20996.22|20916.22|20997.86|20917.86|20998.38|20918.38|20996.08|20916.08|10
1731654220000|2024-11-15 07:03:40|20997.52|20917.52|20996.03|20916.03|20997.52|20917.52|20996.03|20916.03|10
1731654230000|2024-11-15 07:03:50|20995.8|20915.8|20996.27|20916.27|20996.88|20916.88|20995.34|20915.34|10
1731654240000|2024-11-15 07:04:00|20996.13|20916.13|20995.31|20915.31|20996.55|20916.55|20995.07|20915.07|10
1731654250000|2024-11-15 07:04:10|20995.18|20915.18|20999.37|20919.37|20999.91|20919.91|20994.25|20914.25|10
1731654260000|2024-11-15 07:04:20|20999.77|20919.77|21000.7|20920.7|21000.7|20920.7|20998.71|20918.71|10
1731654270000|2024-11-15 07:04:30|21001.13|20921.13|20999.48|20919.48|21001.13|20921.13|20999.44|20919.44|9
1731654280000|2024-11-15 07:04:40|20999.35|20919.35|20992.17|20912.17|20999.35|20919.35|20992.17|20912.17|9
1731654290000|2024-11-15 07:04:50|20991.86|20911.86|20991.95|20911.95|20991.95|20911.95|20989.42|20909.42|10
1731654300000|2024-11-15 07:05:00|20992.46|20912.46|20990.94|20910.94|20992.57|20912.57|20990.27|20910.27|10
1731654310000|2024-11-15 07:05:10|20990.57|20910.57|20995.47|20915.47|20995.92|20915.92|20990.57|20910.57|9
1731654320000|2024-11-15 07:05:20|20994.97|20914.97|20992.82|20912.82|20995.03|20915.03|20992.82|20912.82|10
1731654330000|2024-11-15 07:05:30|20992.61|20912.61|20993.55|20913.55|20994.25|20914.25|20991.73|20911.73|10
1731654340000|2024-11-15 07:05:40|20992.86|20912.86|20995.2|20915.2|20995.2|20915.2|20992.72|20912.72|10
1731654350000|2024-11-15 07:05:50|20995.35|20915.35|20994.88|20914.88|20995.48|20915.48|20994.8|20914.8|10
1731654360000|2024-11-15 07:06:00|20994.77|20914.77|20993.55|20913.55|20994.77|20914.77|20993.41|20913.41|10
1731654370000|2024-11-15 07:06:10|20993.16|20913.16|20993.21|20913.21|20993.21|20913.21|20990.98|20910.98|10
1731654380000|2024-11-15 07:06:20|20992.61|20912.61|20984.73|20904.73|20992.61|20912.61|20984.73|20904.73|10
1731654390000|2024-11-15 07:06:30|20984.77|20904.77|20984.76|20904.76|20985.87|20905.87|20984.61|20904.61|10
1731654400000|2024-11-15 07:06:40|20985.24|20905.24|20984.03|20904.03|20986.2|20906.2|20983.72|20903.72|10
1731654410000|2024-11-15 07:06:50|20981.15|20901.15|20982.02|20902.02|20983.36|20903.36|20981.15|20901.15|10
1731654420000|2024-11-15 07:07:00|20982.11|20902.11|20980.97|20900.97|20982.82|20902.82|20980.97|20900.97|10
1731654430000|2024-11-15 07:07:10|20981.03|20901.03|20983.01|20903.01|20983.64|20903.64|20981.03|20901.03|10
1731654440000|2024-11-15 07:07:20|20981.79|20901.79|20982.94|20902.94|20982.94|20902.94|20980.21|20900.21|10
1731654450000|2024-11-15 07:07:30|20983.52|20903.52|20986.03|20906.03|20987.5|20907.5|20983.52|20903.52|10
1731654460000|2024-11-15 07:07:40|20986.73|20906.73|20987.66|20907.66|20988.07|20908.07|20985.57|20905.57|10
1731654470000|2024-11-15 07:07:50|20987.44|20907.44|20986.87|20906.87|20987.44|20907.44|20985.45|20905.45|9
1731654480000|2024-11-15 07:08:00|20986.82|20906.82|20984.18|20904.18|20987.28|20907.28|20984.18|20904.18|10
1731654490000|2024-11-15 07:08:10|20983.53|20903.53|20984.62|20904.62|20986.39|20906.39|20982.85|20902.85|10
1731654500000|2024-11-15 07:08:20|20984.25|20904.25|20981.18|20901.18|20984.25|20904.25|20980.54|20900.54|10
1731654510000|2024-11-15 07:08:30|20981.14|20901.14|20978.03|20898.03|20981.14|20901.14|20977.99|20897.99|10
1731654520000|2024-11-15 07:08:40|20977.47|20897.47|20979.16|20899.16|20979.16|20899.16|20975.94|20895.94|10
1731654530000|2024-11-15 07:08:50|20979.04|20899.04|20976.3|20896.3|20979.04|20899.04|20975.91|20895.91|10
1731654540000|2024-11-15 07:09:00|20977.65|20897.65|20980.86|20900.86|20980.86|20900.86|20976.23|20896.23|10
1731654550000|2024-11-15 07:09:10|20981.68|20901.68|20983.03|20903.03|20983.77|20903.77|20981.68|20901.68|10
1731654560000|2024-11-15 07:09:20|20984.07|20904.07|20983.38|20903.38|20984.77|20904.77|20983.38|20903.38|10
1731654570000|2024-11-15 07:09:30|20983.51|20903.51|20985.66|20905.66|20985.75|20905.75|20982.6|20902.6|10
1731654580000|2024-11-15 07:09:40|20985.75|20905.75|20986.39|20906.39|20986.45|20906.45|20985.72|20905.72|10
1731654590000|2024-11-15 07:09:50|20986.48|20906.48|20986.09|20906.09|20986.93|20906.93|20986.09|20906.09|10
1731654600000|2024-11-15 07:10:00|20986.18|20906.18|20986.7|20906.7|20986.76|20906.76|20985.82|20905.82|10
1731654610000|2024-11-15 07:10:10|20986.33|20906.33|20986.49|20906.49|20986.49|20906.49|20984.88|20904.88|9
1731654620000|2024-11-15 07:10:20|20986.75|20906.75|20986.15|20906.15|20988.38|20908.38|20986.15|20906.15|9
1731654630000|2024-11-15 07:10:30|20987.21|20907.21|20986.45|20906.45|20987.21|20907.21|20985.93|20905.93|10
1731654640000|2024-11-15 07:10:40|20986.38|20906.38|20984.5|20904.5|20986.42|20906.42|20984.5|20904.5|10
1731654650000|2024-11-15 07:10:50|20984.49|20904.49|20984.37|20904.37|20984.9|20904.9|20984.37|20904.37|10
1731654660000|2024-11-15 07:11:00|20984.45|20904.45|20979.87|20899.87|20984.48|20904.48|20979.87|20899.87|10
1731654670000|2024-11-15 07:11:10|20980.32|20900.32|20979.9|20899.9|20980.43|20900.43|20979.65|20899.65|10
1731654680000|2024-11-15 07:11:20|20979.96|20899.96|20981.23|20901.23|20981.96|20901.96|20979.74|20899.74|10
1731654690000|2024-11-15 07:11:30|20980.52|20900.52|20982.61|20902.61|20982.61|20902.61|20980.02|20900.02|10
1731654700000|2024-11-15 07:11:40|20982.47|20902.47|20986.48|20906.48|20986.48|20906.48|20982.47|20902.47|10
1731654710000|2024-11-15 07:11:50|20986.36|20906.36|20985.89|20905.89|20986.9|20906.9|20985.79|20905.79|10
1731654720000|2024-11-15 07:12:00|20985.85|20905.85|20982.79|20902.79|20985.85|20905.85|20982.79|20902.79|10
1731654730000|2024-11-15 07:12:10|20982.76|20902.76|20979.3|20899.3|20982.76|20902.76|20978.98|20898.98|10
1731654740000|2024-11-15 07:12:20|20979.15|20899.15|20981.19|20901.19|20981.19|20901.19|20978.84|20898.84|10
1731654750000|2024-11-15 07:12:30|20981.31|20901.31|20983.22|20903.22|20983.22|20903.22|20980.78|20900.78|10
1731654760000|2024-11-15 07:12:40|20984.38|20904.38|20985.62|20905.62|20985.62|20905.62|20984.38|20904.38|10
1731654770000|2024-11-15 07:12:50|20985.56|20905.56|20986.76|20906.76|20986.76|20906.76|20984.66|20904.66|10
1731654780000|2024-11-15 07:13:00|20987.23|20907.23|20988.33|20908.33|20988.96|20908.96|20987.23|20907.23|10
1731654790000|2024-11-15 07:13:10|20988.09|20908.09|20988.99|20908.99|20988.99|20908.99|20987.24|20907.24|10
1731654800000|2024-11-15 07:13:20|20989.62|20909.62|20990.18|20910.18|20990.51|20910.51|20989.59|20909.59|8
1731654810000|2024-11-15 07:13:30|20989.41|20909.41|20988.85|20908.85|20989.72|20909.72|20988.85|20908.85|10
1731654820000|2024-11-15 07:13:40|20987.06|20907.06|20982.63|20902.63|20987.06|20907.06|20982.63|20902.63|10
1731654830000|2024-11-15 07:13:50|20982.11|20902.11|20980.97|20900.97|20982.11|20902.11|20980.97|20900.97|10
1731654840000|2024-11-15 07:14:00|20979.07|20899.07|20981.03|20901.03|20982.04|20902.04|20978.67|20898.67|10
1731654850000|2024-11-15 07:14:10|20980.76|20900.76|20978.56|20898.56|20980.76|20900.76|20978.03|20898.03|10
1731654860000|2024-11-15 07:14:20|20978.67|20898.67|20976.88|20896.88|20978.67|20898.67|20976.49|20896.49|10
1731654870000|2024-11-15 07:14:30|20975.82|20895.82|20974.6|20894.6|20976.67|20896.67|20974.6|20894.6|10
1731654880000|2024-11-15 07:14:40|20974.05|20894.05|20971.2|20891.2|20974.05|20894.05|20971.2|20891.2|10
1731654890000|2024-11-15 07:14:50|20970.98|20890.98|20971.94|20891.94|20971.97|20891.97|20970.88|20890.88|10
1731654900000|2024-11-15 07:15:00|20970.86|20890.86|20977.54|20897.54|20977.54|20897.54|20969.79|20889.79|10
1731654910000|2024-11-15 07:15:10|20979.09|20899.09|20978.1|20898.1|20979.4|20899.4|20977.6|20897.6|10
1731654920000|2024-11-15 07:15:20|20977.6|20897.6|20976.65|20896.65|20979.26|20899.26|20976.65|20896.65|10
1731654930000|2024-11-15 07:15:30|20976.25|20896.25|20982.12|20902.12|20982.12|20902.12|20975.85|20895.85|10
1731654940000|2024-11-15 07:15:40|20982.34|20902.34|20982.44|20902.44|20982.44|20902.44|20980.56|20900.56|9
1731654950000|2024-11-15 07:15:50|20982.69|20902.69|20986.1|20906.1|20986.1|20906.1|20982.69|20902.69|10
1731654960000|2024-11-15 07:16:00|20986.33|20906.33|20982.9|20902.9|20986.43|20906.43|20982.9|20902.9|10
1731654970000|2024-11-15 07:16:10|20982.62|20902.62|20979.9|20899.9|20982.62|20902.62|20979.89|20899.89|10
1731654980000|2024-11-15 07:16:20|20980.11|20900.11|20978.98|20898.98|20980.38|20900.38|20978.98|20898.98|9
1731654990000|2024-11-15 07:16:30|20978.53|20898.53|20977.7|20897.7|20978.53|20898.53|20977.28|20897.28|10
1731655000000|2024-11-15 07:16:40|20977.93|20897.93|20977.04|20897.04|20978.62|20898.62|20977.04|20897.04|10
1731655010000|2024-11-15 07:16:50|20977.23|20897.23|20974.85|20894.85|20978.16|20898.16|20974.85|20894.85|10
1731655020000|2024-11-15 07:17:00|20974.22|20894.22|20973.6|20893.6|20974.91|20894.91|20972|20892|10
1731655030000|2024-11-15 07:17:10|20972.82|20892.82|20977.41|20897.41|20977.41|20897.41|20972.12|20892.12|10
1731655040000|2024-11-15 07:17:20|20977.22|20897.22|20975.74|20895.74|20978.67|20898.67|20975.59|20895.59|10
1731655050000|2024-11-15 07:17:30|20975.84|20895.84|20973.3|20893.3|20975.84|20895.84|20973.3|20893.3|10
1731655060000|2024-11-15 07:17:40|20972.58|20892.58|20975.18|20895.18|20975.5|20895.5|20972.58|20892.58|10
1731655070000|2024-11-15 07:17:50|20972.5|20892.5|20978.23|20898.23|20978.32|20898.32|20972.5|20892.5|10
1731655080000|2024-11-15 07:18:00|20979.21|20899.21|20976.25|20896.25|20979.21|20899.21|20976.14|20896.14|9
1731655090000|2024-11-15 07:18:10|20976.57|20896.57|20979.24|20899.24|20979.24|20899.24|20976.16|20896.16|10
1731655100000|2024-11-15 07:18:20|20979.06|20899.06|20976.75|20896.75|20979.14|20899.14|20976.75|20896.75|10
1731655110000|2024-11-15 07:18:30|20976.87|20896.87|20978.71|20898.71|20979.28|20899.28|20976.87|20896.87|10
1731655120000|2024-11-15 07:18:40|20978.3|20898.3|20983.22|20903.22|20983.22|20903.22|20978.3|20898.3|10
1731655130000|2024-11-15 07:18:50|20983.69|20903.69|20989.09|20909.09|20989.09|20909.09|20983.69|20903.69|10
1731655140000|2024-11-15 07:19:00|20990.16|20910.16|20994.78|20914.78|20994.79|20914.79|20990.16|20910.16|10
1731655150000|2024-11-15 07:19:10|20994.76|20914.76|20994.68|20914.68|20997.23|20917.23|20994.68|20914.68|9
1731655160000|2024-11-15 07:19:20|20993.92|20913.92|20992.72|20912.72|20993.92|20913.92|20992.42|20912.42|10
1731655170000|2024-11-15 07:19:30|20992.95|20912.95|20995.93|20915.93|20995.93|20915.93|20992.95|20912.95|9
1731655180000|2024-11-15 07:19:40|20996.74|20916.74|21003.49|20923.49|21003.49|20923.49|20996.74|20916.74|10
1731655190000|2024-11-15 07:19:50|21003.31|20923.31|21006.45|20926.45|21006.53|20926.53|21003.31|20923.31|10
1731655200000|2024-11-15 07:20:00|21006.16|20926.16|21005.7|20925.7|21006.88|20926.88|21005.7|20925.7|10
1731655210000|2024-11-15 07:20:10|21005.67|20925.67|21011.25|20931.25|21011.25|20931.25|21005.67|20925.67|10
1731655220000|2024-11-15 07:20:20|21011.66|20931.66|21015.72|20935.72|21015.72|20935.72|21011.66|20931.66|10
1731655230000|2024-11-15 07:20:30|21015.75|20935.75|21017.18|20937.18|21017.18|20937.18|21015.75|20935.75|10
1731655240000|2024-11-15 07:20:40|21017.04|20937.04|21021.07|20941.07|21021.37|20941.37|21016.57|20936.57|9
1731655250000|2024-11-15 07:20:50|21021.16|20941.16|21026.18|20946.18|21026.18|20946.18|21020.83|20940.83|10
1731655260000|2024-11-15 07:21:00|21026.16|20946.16|21026.17|20946.17|21026.86|20946.86|21025.99|20945.99|10
1731655270000|2024-11-15 07:21:10|21026.06|20946.06|21028.42|20948.42|21028.42|20948.42|21025.13|20945.13|10
1731655280000|2024-11-15 07:21:20|21028.76|20948.76|21030.28|20950.28|21030.29|20950.29|21028.61|20948.61|10
1731655290000|2024-11-15 07:21:30|21030.52|20950.52|21036.56|20956.56|21036.86|20956.86|21030.52|20950.52|9
1731655300000|2024-11-15 07:21:40|21036.87|20956.87|21038.17|20958.17|21038.9|20958.9|21036.87|20956.87|10
1731655310000|2024-11-15 07:21:50|21038.16|20958.16|21037.93|20957.93|21038.62|20958.62|21037.77|20957.77|10
1731655320000|2024-11-15 07:22:00|21038.92|20958.92|21034.65|20954.65|21038.92|20958.92|21034.65|20954.65|10
1731655330000|2024-11-15 07:22:10|21034.64|20954.64|21034.41|20954.41|21036.63|20956.63|21034.41|20954.41|10
1731655340000|2024-11-15 07:22:20|21034.26|20954.26|21029.09|20949.09|21034.26|20954.26|21028.45|20948.45|10
1731655350000|2024-11-15 07:22:30|21028.36|20948.36|21025.34|20945.34|21028.36|20948.36|21024.95|20944.95|10
1731655360000|2024-11-15 07:22:40|21025.67|20945.67|21025.26|20945.26|21025.77|20945.77|21024.8|20944.8|9
1731655370000|2024-11-15 07:22:50|21024.96|20944.96|21023.64|20943.64|21025.6|20945.6|21023.01|20943.01|10
1731655380000|2024-11-15 07:23:00|21023.82|20943.82|21021.6|20941.6|21023.82|20943.82|21021.6|20941.6|9
1731655390000|2024-11-15 07:23:10|21020.93|20940.93|21017.3|20937.3|21020.93|20940.93|21017.3|20937.3|10
1731655400000|2024-11-15 07:23:20|21017|20937|21017.36|20937.36|21018.09|20938.09|21015.5|20935.5|10
1731655410000|2024-11-15 07:23:30|21017.12|20937.12|21016.07|20936.07|21017.12|20937.12|21014.66|20934.66|10
1731655420000|2024-11-15 07:23:40|21014.79|20934.79|21016.63|20936.63|21016.63|20936.63|21014.54|20934.54|9
1731655430000|2024-11-15 07:23:50|21016.76|20936.76|21017.11|20937.11|21017.33|20937.33|21015.74|20935.74|10
1731655440000|2024-11-15 07:24:00|21017.03|20937.03|21018.03|20938.03|21018.29|20938.29|21017.03|20937.03|9
1731655450000|2024-11-15 07:24:10|21016.92|20936.92|21014.97|20934.97|21017.04|20937.04|21014.97|20934.97|10
1731655460000|2024-11-15 07:24:20|21014.72|20934.72|21013.75|20933.75|21015.38|20935.38|21013.75|20933.75|10
1731655470000|2024-11-15 07:24:30|21013.01|20933.01|21014.66|20934.66|21014.68|20934.68|21013|20933|10
1731655480000|2024-11-15 07:24:40|21014.74|20934.74|21015.82|20935.82|21015.92|20935.92|21014.74|20934.74|9
1731655490000|2024-11-15 07:24:50|21015.81|20935.81|21014.31|20934.31|21015.81|20935.81|21014.06|20934.06|10
1731655500000|2024-11-15 07:25:00|21014.35|20934.35|21013.11|20933.11|21014.63|20934.63|21013.11|20933.11|10
1731655510000|2024-11-15 07:25:10|21012.48|20932.48|21012.79|20932.79|21013.49|20933.49|21012.35|20932.35|10
1731655520000|2024-11-15 07:25:20|21013.17|20933.17|21015.88|20935.88|21015.88|20935.88|21013.17|20933.17|10
1731655530000|2024-11-15 07:25:30|21016.22|20936.22|21017.3|20937.3|21018.24|20938.24|21016.11|20936.11|10
1731655540000|2024-11-15 07:25:40|21017.03|20937.03|21013.55|20933.55|21017.03|20937.03|21013.55|20933.55|10
1731655550000|2024-11-15 07:25:50|21013.35|20933.35|21012.2|20932.2|21013.35|20933.35|21011.09|20931.09|10
1731655560000|2024-11-15 07:26:00|21012.23|20932.23|21012.66|20932.66|21013.84|20933.84|21012.23|20932.23|10
1731655570000|2024-11-15 07:26:10|21012.51|20932.51|21014.52|20934.52|21014.6|20934.6|21012.51|20932.51|10
1731655580000|2024-11-15 07:26:20|21014.17|20934.17|21013.69|20933.69|21014.86|20934.86|21013.69|20933.69|10
1731655590000|2024-11-15 07:26:30|21013.5|20933.5|21012.76|20932.76|21013.75|20933.75|21012.76|20932.76|10
1731655600000|2024-11-15 07:26:40|21012.72|20932.72|21010.97|20930.97|21012.72|20932.72|21010.55|20930.55|10
1731655610000|2024-11-15 07:26:50|21010.95|20930.95|21008.99|20928.99|21011.16|20931.16|21008.59|20928.59|10
1731655620000|2024-11-15 07:27:00|21008.77|20928.77|21007.6|20927.6|21008.77|20928.77|21007.54|20927.54|10
1731655630000|2024-11-15 07:27:10|21007.46|20927.46|21001.26|20921.26|21007.46|20927.46|21001.26|20921.26|10
1731655640000|2024-11-15 07:27:20|21001.34|20921.34|20998.6|20918.6|21002.16|20922.16|20998.6|20918.6|10
1731655650000|2024-11-15 07:27:30|20998.56|20918.56|20997.87|20917.87|20998.92|20918.92|20997.12|20917.12|10
1731655660000|2024-11-15 07:27:40|20996.94|20916.94|21000.13|20920.13|21000.13|20920.13|20996.77|20916.77|10
1731655670000|2024-11-15 07:27:50|21000.59|20920.59|21001.28|20921.28|21001.44|20921.44|21000.59|20920.59|10
1731655680000|2024-11-15 07:28:00|21001.05|20921.05|21001.87|20921.87|21002.72|20922.72|21001.05|20921.05|10
1731655690000|2024-11-15 07:28:10|21001.99|20921.99|21002.81|20922.81|21002.81|20922.81|21001.86|20921.86|10
1731655700000|2024-11-15 07:28:20|21002.78|20922.78|21000.32|20920.32|21002.86|20922.86|21000.32|20920.32|10
1731655710000|2024-11-15 07:28:30|21000.14|20920.14|21003.79|20923.79|21003.79|20923.79|21000.14|20920.14|10
1731655720000|2024-11-15 07:28:40|21003.36|20923.36|21003.47|20923.47|21003.72|20923.72|21002.47|20922.47|10
1731655730000|2024-11-15 07:28:50|21003.37|20923.37|21004.57|20924.57|21005.01|20925.01|21003.37|20923.37|10
1731655740000|2024-11-15 07:29:00|21004.54|20924.54|21003.57|20923.57|21004.54|20924.54|21003.57|20923.57|10
1731655750000|2024-11-15 07:29:10|21003.76|20923.76|21001.22|20921.22|21003.76|20923.76|21000.74|20920.74|10
1731655760000|2024-11-15 07:29:20|21001.35|20921.35|21002.95|20922.95|21002.95|20922.95|21001.35|20921.35|10
1731655770000|2024-11-15 07:29:30|21003.24|20923.24|21002.19|20922.19|21003.24|20923.24|21001.51|20921.51|10
1731655780000|2024-11-15 07:29:40|21001.66|20921.66|20999.99|20919.99|21001.66|20921.66|20999.99|20919.99|10
1731655790000|2024-11-15 07:29:50|21000.26|20920.26|21002.88|20922.88|21002.88|20922.88|21000.26|20920.26|10
1731655800000|2024-11-15 07:30:00|21002.27|20922.27|21002.61|20922.61|21002.61|20922.61|21001.86|20921.86|10
1731655810000|2024-11-15 07:30:10|21002.31|20922.31|20998.82|20918.82|21002.31|20922.31|20998.82|20918.82|10
1731655820000|2024-11-15 07:30:20|20999.28|20919.28|21002.23|20922.23|21002.23|20922.23|20999.22|20919.22|10
1731655830000|2024-11-15 07:30:30|21002.39|20922.39|21004.09|20924.09|21004.62|20924.62|21002.39|20922.39|10
1731655840000|2024-11-15 07:30:40|21004.79|20924.79|21004.63|20924.63|21005.67|20925.67|21004.63|20924.63|10
1731655850000|2024-11-15 07:30:50|21004.48|20924.48|21001.74|20921.74|21004.48|20924.48|21000.92|20920.92|10
1731655860000|2024-11-15 07:31:00|21001.26|20921.26|21002.66|20922.66|21003.15|20923.15|21001.26|20921.26|10
1731655870000|2024-11-15 07:31:10|21002.08|20922.08|21000.36|20920.36|21002.08|20922.08|20999.98|20919.98|10
1731655880000|2024-11-15 07:31:20|21001.49|20921.49|20997.83|20917.83|21001.72|20921.72|20997.83|20917.83|10
1731655890000|2024-11-15 07:31:30|20997.84|20917.84|20996.03|20916.03|20998.49|20918.49|20996.03|20916.03|10
1731655900000|2024-11-15 07:31:40|20995.87|20915.87|20992.75|20912.75|20995.87|20915.87|20992.75|20912.75|8
1731655910000|2024-11-15 07:31:50|20992.25|20912.25|20991.68|20911.68|20992.25|20912.25|20989.61|20909.61|10
1731655920000|2024-11-15 07:32:00|20991.71|20911.71|20990.61|20910.61|20991.73|20911.73|20990.61|20910.61|10
1731655930000|2024-11-15 07:32:10|20990.13|20910.13|20985.57|20905.57|20990.13|20910.13|20985.57|20905.57|10
1731655940000|2024-11-15 07:32:20|20985.33|20905.33|20985.83|20905.83|20985.83|20905.83|20981.47|20901.47|10
1731655950000|2024-11-15 07:32:30|20985.78|20905.78|20986.35|20906.35|20986.35|20906.35|20984.19|20904.19|10
1731655960000|2024-11-15 07:32:40|20986.37|20906.37|20990.53|20910.53|20990.53|20910.53|20985.95|20905.95|10
1731655970000|2024-11-15 07:32:50|20991.16|20911.16|20991.67|20911.67|20992.03|20912.03|20990.31|20910.31|10
1731655980000|2024-11-15 07:33:00|20991.9|20911.9|20993.29|20913.29|20993.29|20913.29|20991.54|20911.54|10
1731655990000|2024-11-15 07:33:10|20992.78|20912.78|20997.53|20917.53|20997.53|20917.53|20992.3|20912.3|10
1731656000000|2024-11-15 07:33:20|20998.46|20918.46|20999.29|20919.29|20999.68|20919.68|20997.16|20917.16|10
1731656010000|2024-11-15 07:33:30|20999.34|20919.34|20999.77|20919.77|20999.77|20919.77|20998.98|20918.98|10
1731656020000|2024-11-15 07:33:40|21001.32|20921.32|21002.99|20922.99|21004.87|20924.87|21001.32|20921.32|10
1731656030000|2024-11-15 07:33:50|21003.24|20923.24|21001.18|20921.18|21003.24|20923.24|21001.18|20921.18|10
1731656040000|2024-11-15 07:34:00|21001.31|20921.31|20997.03|20917.03|21001.31|20921.31|20997.03|20917.03|10
1731656050000|2024-11-15 07:34:10|20996.15|20916.15|20992.68|20912.68|20996.15|20916.15|20991.59|20911.59|10
1731656060000|2024-11-15 07:34:20|20992.57|20912.57|20991.65|20911.65|20992.57|20912.57|20991.64|20911.64|10
1731656070000|2024-11-15 07:34:30|20991.7|20911.7|20991.65|20911.65|20991.87|20911.87|20991.12|20911.12|10
1731656080000|2024-11-15 07:34:40|20991.38|20911.38|20990.28|20910.28|20991.51|20911.51|20990.15|20910.15|10
1731656090000|2024-11-15 07:34:50|20987.27|20907.27|20986.64|20906.64|20987.32|20907.32|20984.79|20904.79|10
1731656100000|2024-11-15 07:35:00|20984.01|20904.01|20979.52|20899.52|20984.01|20904.01|20979.52|20899.52|10
1731656110000|2024-11-15 07:35:10|20980|20900|20975.32|20895.32|20980|20900|20975.21|20895.21|10
1731656120000|2024-11-15 07:35:20|20976.02|20896.02|20979.17|20899.17|20979.17|20899.17|20976.02|20896.02|10
1731656130000|2024-11-15 07:35:30|20979.04|20899.04|20981.33|20901.33|20981.33|20901.33|20978.52|20898.52|10
1731656140000|2024-11-15 07:35:40|20981.38|20901.38|20982.19|20902.19|20982.19|20902.19|20981.32|20901.32|9
1731656150000|2024-11-15 07:35:50|20982.79|20902.79|20983.6|20903.6|20983.6|20903.6|20982.04|20902.04|10
1731656160000|2024-11-15 07:36:00|20983.77|20903.77|20983.57|20903.57|20983.77|20903.77|20981.97|20901.97|10
1731656170000|2024-11-15 07:36:10|20984.31|20904.31|20984.63|20904.63|20984.63|20904.63|20981.87|20901.87|10
1731656180000|2024-11-15 07:36:20|20984.48|20904.48|20985.62|20905.62|20985.7|20905.7|20983.89|20903.89|10
1731656190000|2024-11-15 07:36:30|20986.01|20906.01|20985.83|20905.83|20986.77|20906.77|20985.83|20905.83|9
1731656200000|2024-11-15 07:36:40|20985.35|20905.35|20985.52|20905.52|20986.06|20906.06|20985.04|20905.04|10
1731656210000|2024-11-15 07:36:50|20985.01|20905.01|20978.42|20898.42|20985.01|20905.01|20978.42|20898.42|10
1731656220000|2024-11-15 07:37:00|20978.03|20898.03|20973.98|20893.98|20978.29|20898.29|20973.98|20893.98|10
1731656230000|2024-11-15 07:37:10|20974.66|20894.66|20976.2|20896.2|20976.2|20896.2|20974.1|20894.1|10
1731656240000|2024-11-15 07:37:20|20976.33|20896.33|20974.66|20894.66|20976.33|20896.33|20973.39|20893.39|10
1731656250000|2024-11-15 07:37:30|20974.83|20894.83|20972.98|20892.98|20975.49|20895.49|20972.98|20892.98|10
1731656260000|2024-11-15 07:37:40|20972.82|20892.82|20970.62|20890.62|20973.5|20893.5|20970.62|20890.62|10
1731656270000|2024-11-15 07:37:50|20970.24|20890.24|20968.09|20888.09|20970.29|20890.29|20968.06|20888.06|10
1731656280000|2024-11-15 07:38:00|20968.63|20888.63|20969.43|20889.43|20969.59|20889.59|20968.63|20888.63|10
1731656290000|2024-11-15 07:38:10|20968.61|20888.61|20966.63|20886.63|20968.61|20888.61|20966.6|20886.6|10
1731656300000|2024-11-15 07:38:20|20966.39|20886.39|20964.65|20884.65|20966.45|20886.45|20964.65|20884.65|10
1731656310000|2024-11-15 07:38:30|20963.86|20883.86|20958.75|20878.75|20963.86|20883.86|20957.12|20877.12|10
1731656320000|2024-11-15 07:38:40|20958.86|20878.86|20961.24|20881.24|20961.27|20881.27|20958.86|20878.86|9
1731656330000|2024-11-15 07:38:50|20960.13|20880.13|20960.5|20880.5|20960.5|20880.5|20959.51|20879.51|10
1731656340000|2024-11-15 07:39:00|20961.04|20881.04|20962.62|20882.62|20962.62|20882.62|20960.29|20880.29|10
1731656350000|2024-11-15 07:39:10|20963.16|20883.16|20959.53|20879.53|20963.16|20883.16|20959.53|20879.53|10
1731656360000|2024-11-15 07:39:20|20959.24|20879.24|20957.79|20877.79|20959.24|20879.24|20957.39|20877.39|10
1731656370000|2024-11-15 07:39:30|20957.21|20877.21|20954.53|20874.53|20957.21|20877.21|20954.53|20874.53|10
1731656380000|2024-11-15 07:39:40|20954.08|20874.08|20955.36|20875.36|20955.36|20875.36|20953.71|20873.71|10
1731656390000|2024-11-15 07:39:50|20954.62|20874.62|20955.97|20875.97|20956.38|20876.38|20954.62|20874.62|10
1731656400000|2024-11-15 07:40:00|20956.18|20876.18|20956.19|20876.19|20957.65|20877.65|20955.63|20875.63|9
1731656410000|2024-11-15 07:40:10|20956.75|20876.75|20961.13|20881.13|20961.13|20881.13|20954.94|20874.94|10
1731656420000|2024-11-15 07:40:20|20961.54|20881.54|20956.23|20876.23|20961.54|20881.54|20956.23|20876.23|10
1731656430000|2024-11-15 07:40:30|20956.16|20876.16|20953.3|20873.3|20956.49|20876.49|20953.3|20873.3|9
1731656440000|2024-11-15 07:40:40|20953.18|20873.18|20951.3|20871.3|20953.18|20873.18|20951.16|20871.16|10
1731656450000|2024-11-15 07:40:50|20951.34|20871.34|20950.71|20870.71|20952.21|20872.21|20948.79|20868.79|10
1731656460000|2024-11-15 07:41:00|20950.99|20870.99|20948.27|20868.27|20950.99|20870.99|20948.27|20868.27|10
1731656470000|2024-11-15 07:41:10|20947.6|20867.6|20942.93|20862.93|20947.6|20867.6|20942.93|20862.93|10
1731656480000|2024-11-15 07:41:20|20941.68|20861.68|20934.55|20854.55|20941.68|20861.68|20934.55|20854.55|10
1731656490000|2024-11-15 07:41:30|20929.61|20849.61|20925.13|20845.13|20929.61|20849.61|20925.13|20845.13|10
1731656500000|2024-11-15 07:41:40|20925.05|20845.05|20925.17|20845.17|20925.17|20845.17|20923.95|20843.95|10
1731656510000|2024-11-15 07:41:50|20925.89|20845.89|20919.95|20839.95|20925.94|20845.94|20919.95|20839.95|10
1731656520000|2024-11-15 07:42:00|20919.12|20839.12|20916.26|20836.26|20919.12|20839.12|20916.26|20836.26|10
1731656530000|2024-11-15 07:42:10|20916.34|20836.34|20911.24|20831.24|20916.34|20836.34|20910.32|20830.32|9
1731656540000|2024-11-15 07:42:20|20909.71|20829.71|20910.25|20830.25|20910.25|20830.25|20907.81|20827.81|10
1731656550000|2024-11-15 07:42:30|20911.33|20831.33|20919.08|20839.08|20919.08|20839.08|20911.33|20831.33|10
1731656560000|2024-11-15 07:42:40|20921.19|20841.19|20921.21|20841.21|20923.25|20843.25|20921.19|20841.19|10
1731656570000|2024-11-15 07:42:50|20921.8|20841.8|20927.54|20847.54|20927.58|20847.58|20921.79|20841.79|9
1731656580000|2024-11-15 07:43:00|20928.2|20848.2|20932.14|20852.14|20932.14|20852.14|20928.2|20848.2|10
1731656590000|2024-11-15 07:43:10|20932.31|20852.31|20932.48|20852.48|20933.23|20853.23|20930.87|20850.87|10
1731656600000|2024-11-15 07:43:20|20932.87|20852.87|20931.97|20851.97|20933.33|20853.33|20931.52|20851.52|10
1731656610000|2024-11-15 07:43:30|20931.85|20851.85|20931.15|20851.15|20931.89|20851.89|20931.1|20851.1|10
1731656620000|2024-11-15 07:43:40|20931.51|20851.51|20933.41|20853.41|20933.48|20853.48|20931.51|20851.51|10
1731656630000|2024-11-15 07:43:50|20933.61|20853.61|20936.17|20856.17|20936.87|20856.87|20933.61|20853.61|10
1731656640000|2024-11-15 07:44:00|20936.15|20856.15|20938.19|20858.19|20939.96|20859.96|20935.16|20855.16|10
1731656650000|2024-11-15 07:44:10|20937.59|20857.59|20937.4|20857.4|20937.59|20857.59|20934.31|20854.31|10
1731656660000|2024-11-15 07:44:20|20937.92|20857.92|20938.99|20858.99|20941.74|20861.74|20937.92|20857.92|10
1731656670000|2024-11-15 07:44:30|20938.87|20858.87|20939.98|20859.98|20941.8|20861.8|20938.31|20858.31|10
1731656680000|2024-11-15 07:44:40|20939.97|20859.97|20946.09|20866.09|20946.09|20866.09|20939.97|20859.97|10
1731656690000|2024-11-15 07:44:50|20946.93|20866.93|20949.21|20869.21|20951.55|20871.55|20946.93|20866.93|10
1731656700000|2024-11-15 07:45:00|20949.19|20869.19|20954.4|20874.4|20954.4|20874.4|20949.19|20869.19|10
1731656710000|2024-11-15 07:45:10|20954.68|20874.68|20955.28|20875.28|20955.28|20875.28|20954.54|20874.54|9
1731656720000|2024-11-15 07:45:20|20955.95|20875.95|20952.89|20872.89|20955.95|20875.95|20952.57|20872.57|10
1731656730000|2024-11-15 07:45:30|20952.32|20872.32|20950.67|20870.67|20953.09|20873.09|20950.67|20870.67|10
1731656740000|2024-11-15 07:45:40|20951.07|20871.07|20953.74|20873.74|20953.74|20873.74|20951.07|20871.07|10
1731656750000|2024-11-15 07:45:50|20953.46|20873.46|20952.85|20872.85|20953.88|20873.88|20952.66|20872.66|10
1731656760000|2024-11-15 07:46:00|20953.08|20873.08|20953.97|20873.97|20954.41|20874.41|20951.52|20871.52|10
1731656770000|2024-11-15 07:46:10|20952.42|20872.42|20951.71|20871.71|20952.42|20872.42|20951.33|20871.33|10
1731656780000|2024-11-15 07:46:20|20952.16|20872.16|20948.72|20868.72|20952.27|20872.27|20948.72|20868.72|9
1731656790000|2024-11-15 07:46:30|20950.77|20870.77|20949.89|20869.89|20953.04|20873.04|20949.35|20869.35|10
1731656800000|2024-11-15 07:46:40|20949.78|20869.78|20947.71|20867.71|20950.4|20870.4|20947.71|20867.71|10
1731656810000|2024-11-15 07:46:50|20948.38|20868.38|20947.81|20867.81|20948.38|20868.38|20947.45|20867.45|10
1731656820000|2024-11-15 07:47:00|20947.91|20867.91|20947.86|20867.86|20948.58|20868.58|20947.53|20867.53|10
1731656830000|2024-11-15 07:47:10|20948.17|20868.17|20947.48|20867.48|20948.67|20868.67|20947.42|20867.42|10
1731656840000|2024-11-15 07:47:20|20947.89|20867.89|20951.88|20871.88|20951.88|20871.88|20947.89|20867.89|10
1731656850000|2024-11-15 07:47:30|20951.24|20871.24|20949.56|20869.56|20951.24|20871.24|20949.56|20869.56|10
1731656860000|2024-11-15 07:47:40|20950.79|20870.79|20949.27|20869.27|20950.79|20870.79|20949.27|20869.27|10
1731656870000|2024-11-15 07:47:50|20949.24|20869.24|20949.71|20869.71|20949.71|20869.71|20948.61|20868.61|10
1731656880000|2024-11-15 07:48:00|20949.78|20869.78|20947.22|20867.22|20949.78|20869.78|20947.22|20867.22|10
1731656890000|2024-11-15 07:48:10|20947.67|20867.67|20939.52|20859.52|20947.67|20867.67|20939.52|20859.52|10
1731656900000|2024-11-15 07:48:20|20938.97|20858.97|20933.82|20853.82|20938.97|20858.97|20933.82|20853.82|10
1731656910000|2024-11-15 07:48:30|20933.92|20853.92|20935.41|20855.41|20935.85|20855.85|20933.92|20853.92|10
1731656920000|2024-11-15 07:48:40|20935.77|20855.77|20934.41|20854.41|20935.77|20855.77|20931.68|20851.68|10
1731656930000|2024-11-15 07:48:50|20936.3|20856.3|20940.68|20860.68|20940.68|20860.68|20936.3|20856.3|10
1731656940000|2024-11-15 07:49:00|20940.82|20860.82|20944.67|20864.67|20944.67|20864.67|20940.53|20860.53|10
1731656950000|2024-11-15 07:49:10|20945.52|20865.52|20954.06|20874.06|20954.06|20874.06|20945.52|20865.52|10
1731656960000|2024-11-15 07:49:20|20954.14|20874.14|20952.17|20872.17|20954.14|20874.14|20952.17|20872.17|9
1731656970000|2024-11-15 07:49:30|20952.49|20872.49|20950.23|20870.23|20952.52|20872.52|20950.23|20870.23|10
1731656980000|2024-11-15 07:49:40|20948.96|20868.96|20950.19|20870.19|20950.62|20870.62|20948.75|20868.75|10
1731656990000|2024-11-15 07:49:50|20951.1|20871.1|20950.58|20870.58|20951.1|20871.1|20950.57|20870.57|10
1731657000000|2024-11-15 07:50:00|20950.82|20870.82|20950.02|20870.02|20951.17|20871.17|20949.83|20869.83|10
1731657010000|2024-11-15 07:50:10|20950.08|20870.08|20949.82|20869.82|20950.08|20870.08|20948.41|20868.41|9
1731657020000|2024-11-15 07:50:20|20949.9|20869.9|20951.22|20871.22|20951.87|20871.87|20949.86|20869.86|9
1731657030000|2024-11-15 07:50:30|20950.8|20870.8|20949.32|20869.32|20950.8|20870.8|20949.32|20869.32|10
1731657040000|2024-11-15 07:50:40|20949.71|20869.71|20944.11|20864.11|20950.65|20870.65|20944.11|20864.11|10
1731657050000|2024-11-15 07:50:50|20943.12|20863.12|20940.38|20860.38|20943.71|20863.71|20940.02|20860.02|10
1731657060000|2024-11-15 07:51:00|20940.45|20860.45|20939.8|20859.8|20941.39|20861.39|20939.8|20859.8|10
1731657070000|2024-11-15 07:51:10|20939.61|20859.61|20942.21|20862.21|20942.63|20862.63|20939.61|20859.61|8
1731657080000|2024-11-15 07:51:20|20942.4|20862.4|20939.73|20859.73|20942.43|20862.43|20939.73|20859.73|10
1731657090000|2024-11-15 07:51:30|20938.03|20858.03|20932.7|20852.7|20938.06|20858.06|20932.7|20852.7|10
1731657100000|2024-11-15 07:51:40|20932.71|20852.71|20931.6|20851.6|20932.75|20852.75|20931.6|20851.6|9
1731657110000|2024-11-15 07:51:50|20931.5|20851.5|20929.71|20849.71|20931.66|20851.66|20929.52|20849.52|10
1731657120000|2024-11-15 07:52:00|20930.74|20850.74|20930.08|20850.08|20932.63|20852.63|20929.85|20849.85|10
1731657130000|2024-11-15 07:52:10|20929.74|20849.74|20927.76|20847.76|20929.74|20849.74|20927.18|20847.18|10
1731657140000|2024-11-15 07:52:20|20926.81|20846.81|20919.7|20839.7|20926.81|20846.81|20919.66|20839.66|10
1731657150000|2024-11-15 07:52:30|20919.71|20839.71|20917|20837|20919.71|20839.71|20916.71|20836.71|10
1731657160000|2024-11-15 07:52:40|20913.23|20833.23|20908.79|20828.79|20913.23|20833.23|20907.38|20827.38|10
1731657170000|2024-11-15 07:52:50|20907.25|20827.25|20899.9|20819.9|20907.25|20827.25|20899.9|20819.9|10
1731657180000|2024-11-15 07:53:00|20899|20819|20893.97|20813.97|20899|20819|20893.97|20813.97|10
1731657190000|2024-11-15 07:53:10|20893.88|20813.88|20892.44|20812.44|20893.88|20813.88|20890.64|20810.64|10
1731657200000|2024-11-15 07:53:20|20892.57|20812.57|20888.92|20808.92|20892.68|20812.68|20888.19|20808.19|10
1731657210000|2024-11-15 07:53:30|20889.95|20809.95|20888.78|20808.78|20890.89|20810.89|20888.78|20808.78|10
1731657220000|2024-11-15 07:53:40|20888.53|20808.53|20888.52|20808.52|20888.53|20808.53|20887.16|20807.16|9
1731657230000|2024-11-15 07:53:50|20888.47|20808.47|20888.2|20808.2|20889.14|20809.14|20888.13|20808.13|10
1731657240000|2024-11-15 07:54:00|20888.07|20808.07|20892.05|20812.05|20892.05|20812.05|20887.59|20807.59|10
1731657250000|2024-11-15 07:54:10|20892.8|20812.8|20895.33|20815.33|20895.33|20815.33|20892.8|20812.8|10
1731657260000|2024-11-15 07:54:20|20894.3|20814.3|20893.4|20813.4|20894.3|20814.3|20892.87|20812.87|10
1731657270000|2024-11-15 07:54:30|20892.67|20812.67|20894.43|20814.43|20895.62|20815.62|20892.3|20812.3|10
1731657280000|2024-11-15 07:54:40|20893.78|20813.78|20899.36|20819.36|20899.36|20819.36|20893.78|20813.78|9
1731657290000|2024-11-15 07:54:50|20900.76|20820.76|20904.19|20824.19|20904.92|20824.92|20900.76|20820.76|10
1731657300000|2024-11-15 07:55:00|20904.17|20824.17|20904.6|20824.6|20905.22|20825.22|20903.32|20823.32|10
1731657310000|2024-11-15 07:55:10|20904.54|20824.54|20899.99|20819.99|20904.54|20824.54|20899.99|20819.99|10
1731657320000|2024-11-15 07:55:20|20898.71|20818.71|20896.29|20816.29|20898.71|20818.71|20896.21|20816.21|10
1731657330000|2024-11-15 07:55:30|20896.6|20816.6|20893.41|20813.41|20896.6|20816.6|20892.13|20812.13|10
1731657340000|2024-11-15 07:55:40|20891.87|20811.87|20889|20809|20891.87|20811.87|20888.83|20808.83|10
1731657350000|2024-11-15 07:55:50|20888.86|20808.86|20886.98|20806.98|20889.03|20809.03|20886.74|20806.74|10
1731657360000|2024-11-15 07:56:00|20886.84|20806.84|20887.43|20807.43|20887.49|20807.49|20886.22|20806.22|9
1731657370000|2024-11-15 07:56:10|20887.54|20807.54|20886.65|20806.65|20887.54|20807.54|20886.2|20806.2|9
1731657380000|2024-11-15 07:56:20|20886.38|20806.38|20879.45|20799.45|20886.38|20806.38|20878.56|20798.56|10
1731657390000|2024-11-15 07:56:30|20878.7|20798.7|20876.03|20796.03|20878.7|20798.7|20876.03|20796.03|9
1731657400000|2024-11-15 07:56:40|20875.52|20795.52|20875.35|20795.35|20875.55|20795.55|20874.75|20794.75|10
1731657410000|2024-11-15 07:56:50|20875.26|20795.26|20873.13|20793.13|20875.26|20795.26|20872.81|20792.81|10
1731657420000|2024-11-15 07:57:00|20873.03|20793.03|20873.81|20793.81|20873.81|20793.81|20872.2|20792.2|10
1731657430000|2024-11-15 07:57:10|20873.93|20793.93|20877.51|20797.51|20877.51|20797.51|20873.93|20793.93|10
1731657440000|2024-11-15 07:57:20|20878.08|20798.08|20878.21|20798.21|20878.21|20798.21|20877.64|20797.64|10
1731657450000|2024-11-15 07:57:30|20878.02|20798.02|20877.34|20797.34|20878.29|20798.29|20877.26|20797.26|9
1731657460000|2024-11-15 07:57:40|20877.08|20797.08|20877.97|20797.97|20877.97|20797.97|20876.44|20796.44|10
1731657470000|2024-11-15 07:57:50|20878.58|20798.58|20878.01|20798.01|20878.58|20798.58|20877.62|20797.62|10
1731657480000|2024-11-15 07:58:00|20877.93|20797.93|20869.33|20789.33|20877.93|20797.93|20869.12|20789.12|10
1731657490000|2024-11-15 07:58:10|20868.51|20788.51|20866.39|20786.39|20868.51|20788.51|20865.93|20785.93|10
1731657500000|2024-11-15 07:58:20|20866.58|20786.58|20863.49|20783.49|20866.58|20786.58|20863.49|20783.49|10
1731657510000|2024-11-15 07:58:30|20861.97|20781.97|20857.51|20777.51|20861.97|20781.97|20857.26|20777.26|10
1731657520000|2024-11-15 07:58:40|20857.6|20777.6|20862.41|20782.41|20862.41|20782.41|20857.6|20777.6|10
1731657530000|2024-11-15 07:58:50|20863.39|20783.39|20866.07|20786.07|20866.07|20786.07|20863.39|20783.39|9
1731657540000|2024-11-15 07:59:00|20865.86|20785.86|20863.06|20783.06|20865.86|20785.86|20862.77|20782.77|10
1731657550000|2024-11-15 07:59:10|20862.93|20782.93|20867.02|20787.02|20867.02|20787.02|20862.93|20782.93|10
1731657560000|2024-11-15 07:59:20|20866.96|20786.96|20867.68|20787.68|20867.68|20787.68|20865.81|20785.81|10
1731657570000|2024-11-15 07:59:30|20867.62|20787.62|20868.39|20788.39|20869.87|20789.87|20867.62|20787.62|10
1731657580000|2024-11-15 07:59:40|20868.2|20788.2|20867.11|20787.11|20868.36|20788.36|20866.72|20786.72|9
1731657590000|2024-11-15 07:59:50|20867.28|20787.28|20868.05|20788.05|20868.32|20788.32|20866.56|20786.56|10
1731657600000|2024-11-15 08:00:00|20868.04|20788.04|20863.96|20783.96|20868.04|20788.04|20863.96|20783.96|10
1731657610000|2024-11-15 08:00:10|20865.51|20785.51|20866.67|20786.67|20866.71|20786.71|20865.51|20785.51|10
1731657620000|2024-11-15 08:00:20|20866.78|20786.78|20873.37|20793.37|20873.45|20793.45|20866.78|20786.78|10
1731657630000|2024-11-15 08:00:30|20873.97|20793.97|20874.21|20794.21|20875.8|20795.8|20873.27|20793.27|10
1731657640000|2024-11-15 08:00:40|20874.49|20794.49|20874.98|20794.98|20875.19|20795.19|20874.32|20794.32|9
1731657650000|2024-11-15 08:00:50|20874.73|20794.73|20875.48|20795.48|20875.48|20795.48|20874.57|20794.57|10
1731657660000|2024-11-15 08:01:00|20875.82|20795.82|20873.55|20793.55|20875.82|20795.82|20873.04|20793.04|10
1731657670000|2024-11-15 08:01:10|20876.42|20796.42|20877.77|20797.77|20878.73|20798.73|20876.28|20796.28|10
1731657680000|2024-11-15 08:01:20|20877.68|20797.68|20883.23|20803.23|20883.23|20803.23|20877.68|20797.68|10
1731657690000|2024-11-15 08:01:30|20884.59|20804.59|20883.75|20803.75|20885.04|20805.04|20883.15|20803.15|10
1731657700000|2024-11-15 08:01:40|20883.11|20803.11|20880.66|20800.66|20883.11|20803.11|20880.36|20800.36|10
1731657710000|2024-11-15 08:01:50|20880.52|20800.52|20884.81|20804.81|20884.81|20804.81|20880.02|20800.02|10
1731657720000|2024-11-15 08:02:00|20885.24|20805.24|20886.08|20806.08|20887.41|20807.41|20885.24|20805.24|10
1731657730000|2024-11-15 08:02:10|20884.88|20804.88|20879.92|20799.92|20884.88|20804.88|20879.82|20799.82|10
1731657740000|2024-11-15 08:02:20|20879.87|20799.87|20875.67|20795.67|20879.97|20799.97|20875.67|20795.67|10
1731657750000|2024-11-15 08:02:30|20874.55|20794.55|20868.28|20788.28|20874.55|20794.55|20868.28|20788.28|10
1731657760000|2024-11-15 08:02:40|20867.56|20787.56|20864.2|20784.2|20867.56|20787.56|20863.91|20783.91|10
1731657770000|2024-11-15 08:02:50|20864.39|20784.39|20861.13|20781.13|20865.3|20785.3|20861.13|20781.13|10
1731657780000|2024-11-15 08:03:00|20861.22|20781.22|20845.6|20765.6|20861.22|20781.22|20844.7|20764.7|9
1731657790000|2024-11-15 08:03:10|20844.91|20764.91|20851.14|20771.14|20851.14|20771.14|20840.82|20760.82|10
1731657800000|2024-11-15 08:03:20|20851.34|20771.34|20854.29|20774.29|20854.29|20774.29|20851.34|20771.34|10
1731657810000|2024-11-15 08:03:30|20854.72|20774.72|20861.81|20781.81|20861.81|20781.81|20854.72|20774.72|10
1731657820000|2024-11-15 08:03:40|20864.24|20784.24|20872.82|20792.82|20872.82|20792.82|20864.24|20784.24|10
1731657830000|2024-11-15 08:03:50|20872.68|20792.68|20873.29|20793.29|20875.54|20795.54|20872.68|20792.68|10
1731657840000|2024-11-15 08:04:00|20873.49|20793.49|20869.14|20789.14|20873.49|20793.49|20868.71|20788.71|10
1731657850000|2024-11-15 08:04:10|20869.96|20789.96|20866.37|20786.37|20870.2|20790.2|20866.37|20786.37|9
1731657860000|2024-11-15 08:04:20|20866.48|20786.48|20866.04|20786.04|20866.55|20786.55|20865.97|20785.97|10
1731657870000|2024-11-15 08:04:30|20866.89|20786.89|20864.85|20784.85|20866.89|20786.89|20864.85|20784.85|10
1731657880000|2024-11-15 08:04:40|20864.82|20784.82|20863.62|20783.62|20864.82|20784.82|20863.62|20783.62|10
1731657890000|2024-11-15 08:04:50|20860.62|20780.62|20853.75|20773.75|20860.62|20780.62|20853.02|20773.02|10
1731657900000|2024-11-15 08:05:00|20853.17|20773.17|20847.61|20767.61|20853.7|20773.7|20847.61|20767.61|10
1731657910000|2024-11-15 08:05:10|20847.36|20767.36|20846.28|20766.28|20847.71|20767.71|20846.28|20766.28|9
1731657920000|2024-11-15 08:05:20|20844.99|20764.99|20845.73|20765.73|20845.73|20765.73|20842.97|20762.97|9
1731657930000|2024-11-15 08:05:30|20846.48|20766.48|20846.46|20766.46|20847.44|20767.44|20846.46|20766.46|10
1731657940000|2024-11-15 08:05:40|20846.5|20766.5|20846.83|20766.83|20849.21|20769.21|20846.45|20766.45|10
1731657950000|2024-11-15 08:05:50|20846.41|20766.41|20840.65|20760.65|20846.76|20766.76|20840.65|20760.65|10
1731657960000|2024-11-15 08:06:00|20840.68|20760.68|20832.72|20752.72|20841.34|20761.34|20831.58|20751.58|9
1731657970000|2024-11-15 08:06:10|20834.07|20754.07|20833.43|20753.43|20834.07|20754.07|20832.33|20752.33|10
1731657980000|2024-11-15 08:06:20|20833.02|20753.02|20828.92|20748.92|20833.02|20753.02|20828.92|20748.92|10
1731657990000|2024-11-15 08:06:30|20828.73|20748.73|20823.51|20743.51|20828.73|20748.73|20823.51|20743.51|10
1731658000000|2024-11-15 08:06:40|20823.69|20743.69|20821.92|20741.92|20823.74|20743.74|20821.72|20741.72|10
1731658010000|2024-11-15 08:06:50|20821.05|20741.05|20819.23|20739.23|20821.13|20741.13|20818.93|20738.93|10
1731658020000|2024-11-15 08:07:00|20819.45|20739.45|20814.05|20734.05|20819.45|20739.45|20814.05|20734.05|10
1731658030000|2024-11-15 08:07:10|20814.11|20734.11|20810.94|20730.94|20815.94|20735.94|20810.94|20730.94|10
1731658040000|2024-11-15 08:07:20|20808.64|20728.64|20807.35|20727.35|20809.33|20729.33|20807.35|20727.35|10
1731658050000|2024-11-15 08:07:30|20807.41|20727.41|20799.97|20719.97|20807.41|20727.41|20799.83|20719.83|10
1731658060000|2024-11-15 08:07:40|20799.79|20719.79|20798.86|20718.86|20799.99|20719.99|20798.86|20718.86|10
1731658070000|2024-11-15 08:07:50|20798.36|20718.36|20796.48|20716.48|20798.41|20718.41|20796.17|20716.17|9
1731658080000|2024-11-15 08:08:00|20796.65|20716.65|20795.74|20715.74|20796.87|20716.87|20794.6|20714.6|10
1731658090000|2024-11-15 08:08:10|20795.73|20715.73|20788.72|20708.72|20796.01|20716.01|20788.72|20708.72|10
1731658100000|2024-11-15 08:08:20|20789.24|20709.24|20785.55|20705.55|20789.24|20709.24|20784.78|20704.78|10
1731658110000|2024-11-15 08:08:30|20785.93|20705.93|20778.35|20698.35|20785.93|20705.93|20778|20698|10
1731658120000|2024-11-15 08:08:40|20778.25|20698.25|20782.12|20702.12|20782.98|20702.98|20778.25|20698.25|10
1731658130000|2024-11-15 08:08:50|20782.14|20702.14|20781.09|20701.09|20782.46|20702.46|20781.04|20701.04|10
1731658140000|2024-11-15 08:09:00|20782.41|20702.41|20778.52|20698.52|20782.41|20702.41|20778.52|20698.52|9
1731658150000|2024-11-15 08:09:10|20778.3|20698.3|20771.32|20691.32|20778.3|20698.3|20771.32|20691.32|10
1731658160000|2024-11-15 08:09:20|20771.53|20691.53|20768.29|20688.29|20772.19|20692.19|20768.29|20688.29|10
1731658170000|2024-11-15 08:09:30|20768.64|20688.64|20766.93|20686.93|20769.15|20689.15|20766.93|20686.93|9
1731658180000|2024-11-15 08:09:40|20766.19|20686.19|20761.26|20681.26|20766.19|20686.19|20761.26|20681.26|10
1731658190000|2024-11-15 08:09:50|20758.31|20678.31|20751.67|20671.67|20758.31|20678.31|20751.67|20671.67|9
1731658200000|2024-11-15 08:10:00|20751|20671|20751.01|20671.01|20751.83|20671.83|20748.81|20668.81|10
1731658210000|2024-11-15 08:10:10|20752.6|20672.6|20759.91|20679.91|20759.91|20679.91|20752.6|20672.6|10
1731658220000|2024-11-15 08:10:20|20760.53|20680.53|20765.74|20685.74|20766.41|20686.41|20760.53|20680.53|10
1731658230000|2024-11-15 08:10:30|20765.94|20685.94|20768.59|20688.59|20768.59|20688.59|20765.06|20685.06|10
1731658240000|2024-11-15 08:10:40|20768.82|20688.82|20773.91|20693.91|20775.07|20695.07|20768.82|20688.82|10
1731658250000|2024-11-15 08:10:50|20773.09|20693.09|20773.58|20693.58|20773.85|20693.85|20772.84|20692.84|10
1731658260000|2024-11-15 08:11:00|20773.25|20693.25|20771.41|20691.41|20773.44|20693.44|20771.32|20691.32|10
1731658270000|2024-11-15 08:11:10|20769.86|20689.86|20770.14|20690.14|20770.31|20690.31|20768.73|20688.73|10
1731658280000|2024-11-15 08:11:20|20770.57|20690.57|20777.8|20697.8|20777.8|20697.8|20770.57|20690.57|10
1731658290000|2024-11-15 08:11:30|20778.32|20698.32|20780.2|20700.2|20781.42|20701.42|20778.32|20698.32|10
1731658300000|2024-11-15 08:11:40|20780.42|20700.42|20780.62|20700.62|20780.92|20700.92|20779.83|20699.83|10
1731658310000|2024-11-15 08:11:50|20780.34|20700.34|20785.62|20705.62|20785.62|20705.62|20780.34|20700.34|10
1731658320000|2024-11-15 08:12:00|20786.41|20706.41|20790.78|20710.78|20791.8|20711.8|20786.41|20706.41|10
1731658330000|2024-11-15 08:12:10|20791.42|20711.42|20796.38|20716.38|20796.92|20716.92|20791.42|20711.42|10
1731658340000|2024-11-15 08:12:20|20797.2|20717.2|20805.34|20725.34|20805.53|20725.53|20797.2|20717.2|10
1731658350000|2024-11-15 08:12:30|20805.24|20725.24|20800.14|20720.14|20805.24|20725.24|20798.84|20718.84|10
1731658360000|2024-11-15 08:12:40|20799.87|20719.87|20800.41|20720.41|20804.18|20724.18|20799.87|20719.87|9
1731658370000|2024-11-15 08:12:50|20798.96|20718.96|20793.97|20713.97|20799.14|20719.14|20793.58|20713.58|10
1731658380000|2024-11-15 08:13:00|20793.25|20713.25|20783.65|20703.65|20793.25|20713.25|20783.65|20703.65|10
1731658390000|2024-11-15 08:13:10|20783.45|20703.45|20779.16|20699.16|20783.62|20703.62|20779.16|20699.16|10
1731658400000|2024-11-15 08:13:20|20780.02|20700.02|20781.55|20701.55|20781.55|20701.55|20777.28|20697.28|10
1731658410000|2024-11-15 08:13:30|20782.05|20702.05|20782.46|20702.46|20783.45|20703.45|20781.22|20701.22|10
1731658420000|2024-11-15 08:13:40|20782.3|20702.3|20787.96|20707.96|20787.96|20707.96|20782.28|20702.28|10
1731658430000|2024-11-15 08:13:50|20788.18|20708.18|20797.14|20717.14|20797.61|20717.61|20788.18|20708.18|10
1731658440000|2024-11-15 08:14:00|20796.95|20716.95|20794.29|20714.29|20797.52|20717.52|20794.29|20714.29|10
1731658450000|2024-11-15 08:14:10|20794.45|20714.45|20796.08|20716.08|20796.08|20716.08|20794.45|20714.45|9
1731658460000|2024-11-15 08:14:20|20797.04|20717.04|20795.01|20715.01|20797.04|20717.04|20795.01|20715.01|10
1731658470000|2024-11-15 08:14:30|20795.02|20715.02|20797.17|20717.17|20797.17|20717.17|20793.79|20713.79|10
1731658480000|2024-11-15 08:14:40|20797.28|20717.28|20799.38|20719.38|20799.38|20719.38|20797.14|20717.14|10
1731658490000|2024-11-15 08:14:50|20799.29|20719.29|20795.28|20715.28|20799.29|20719.29|20795.12|20715.12|10
1731658500000|2024-11-15 08:15:00|20793.99|20713.99|20795.33|20715.33|20795.33|20715.33|20793.82|20713.82|10
1731658510000|2024-11-15 08:15:10|20794.52|20714.52|20798.3|20718.3|20798.3|20718.3|20794.01|20714.01|9
1731658520000|2024-11-15 08:15:20|20803.07|20723.07|20808.04|20728.04|20808.04|20728.04|20801.5|20721.5|10
1731658530000|2024-11-15 08:15:30|20807.66|20727.66|20810.12|20730.12|20810.12|20730.12|20807.66|20727.66|10
1731658540000|2024-11-15 08:15:40|20812.11|20732.11|20814.92|20734.92|20815.35|20735.35|20812.11|20732.11|10
1731658550000|2024-11-15 08:15:50|20814.72|20734.72|20817.11|20737.11|20817.11|20737.11|20814.72|20734.72|10
1731658560000|2024-11-15 08:16:00|20816.64|20736.64|20814.37|20734.37|20816.64|20736.64|20812.49|20732.49|10
1731658570000|2024-11-15 08:16:10|20814.15|20734.15|20817.06|20737.06|20817.06|20737.06|20814.15|20734.15|10
1731658580000|2024-11-15 08:16:20|20817.07|20737.07|20817.28|20737.28|20818.42|20738.42|20816.97|20736.97|10
1731658590000|2024-11-15 08:16:30|20817.06|20737.06|20817.92|20737.92|20818.24|20738.24|20816.82|20736.82|10
1731658600000|2024-11-15 08:16:40|20821.75|20741.75|20825.99|20745.99|20826.36|20746.36|20821.75|20741.75|10
1731658610000|2024-11-15 08:16:50|20825.87|20745.87|20830.32|20750.32|20830.32|20750.32|20825.85|20745.85|10
1731658620000|2024-11-15 08:17:00|20832.2|20752.2|20838.14|20758.14|20838.14|20758.14|20832.2|20752.2|10
1731658630000|2024-11-15 08:17:10|20838.46|20758.46|20844.88|20764.88|20846.71|20766.71|20838.46|20758.46|10
1731658640000|2024-11-15 08:17:20|20845.11|20765.11|20851.01|20771.01|20851.16|20771.16|20844.7|20764.7|10
1731658650000|2024-11-15 08:17:30|20852.7|20772.7|20855.68|20775.68|20855.68|20775.68|20851.31|20771.31|10
1731658660000|2024-11-15 08:17:40|20857.44|20777.44|20863.38|20783.38|20863.38|20783.38|20857.44|20777.44|10
1731658670000|2024-11-15 08:17:50|20864.11|20784.11|20870.41|20790.41|20871.96|20791.96|20864.11|20784.11|10
1731658680000|2024-11-15 08:18:00|20869.17|20789.17|20873.65|20793.65|20875.31|20795.31|20867.82|20787.82|10
1731658690000|2024-11-15 08:18:10|20873.31|20793.31|20872.49|20792.49|20874.32|20794.32|20872.15|20792.15|10
1731658700000|2024-11-15 08:18:20|20872.8|20792.8|20874.73|20794.73|20874.73|20794.73|20872.39|20792.39|10
1731658710000|2024-11-15 08:18:30|20874.99|20794.99|20871.36|20791.36|20874.99|20794.99|20871.36|20791.36|10
1731658720000|2024-11-15 08:18:40|20871.6|20791.6|20865.99|20785.99|20871.6|20791.6|20865.8|20785.8|10
1731658730000|2024-11-15 08:18:50|20866.08|20786.08|20865.94|20785.94|20866.44|20786.44|20865.46|20785.46|10
1731658740000|2024-11-15 08:19:00|20865.27|20785.27|20869.57|20789.57|20869.71|20789.71|20865.27|20785.27|10
1731658750000|2024-11-15 08:19:10|20868.48|20788.48|20868.88|20788.88|20869.12|20789.12|20868.06|20788.06|10
1731658760000|2024-11-15 08:19:20|20868.41|20788.41|20867.3|20787.3|20868.65|20788.65|20866.25|20786.25|10
1731658770000|2024-11-15 08:19:30|20866.88|20786.88|20865.75|20785.75|20867.47|20787.47|20865.75|20785.75|10
1731658780000|2024-11-15 08:19:40|20864.98|20784.98|20865.32|20785.32|20866.22|20786.22|20864.73|20784.73|10
1731658790000|2024-11-15 08:19:50|20866|20786|20866.67|20786.67|20867.43|20787.43|20865.92|20785.92|10
1731658800000|2024-11-15 08:20:00|20866.69|20786.69|20863.79|20783.79|20866.69|20786.69|20862.68|20782.68|10
1731658810000|2024-11-15 08:20:10|20864.53|20784.53|20858.51|20778.51|20864.53|20784.53|20858.51|20778.51|10
1731658820000|2024-11-15 08:20:20|20858.24|20778.24|20857.59|20777.59|20858.45|20778.45|20857.47|20777.47|10
1731658830000|2024-11-15 08:20:30|20856.91|20776.91|20853.7|20773.7|20857.01|20777.01|20853.7|20773.7|10
1731658840000|2024-11-15 08:20:40|20852.84|20772.84|20850.27|20770.27|20852.84|20772.84|20850.27|20770.27|9
1731658850000|2024-11-15 08:20:50|20849.96|20769.96|20848.81|20768.81|20851|20771|20848.81|20768.81|9
1731658860000|2024-11-15 08:21:00|20848.37|20768.37|20847.3|20767.3|20849.57|20769.57|20847.3|20767.3|10
1731658870000|2024-11-15 08:21:10|20847.09|20767.09|20844.15|20764.15|20847.55|20767.55|20843.46|20763.46|10
1731658880000|2024-11-15 08:21:20|20844.47|20764.47|20846.44|20766.44|20846.44|20766.44|20843.47|20763.47|10
1731658890000|2024-11-15 08:21:30|20846.95|20766.95|20850.06|20770.06|20850.06|20770.06|20846.95|20766.95|10
1731658900000|2024-11-15 08:21:40|20853.71|20773.71|20850.74|20770.74|20854.17|20774.17|20850.74|20770.74|10
1731658910000|2024-11-15 08:21:50|20849.42|20769.42|20844.13|20764.13|20849.42|20769.42|20844.13|20764.13|10
1731658920000|2024-11-15 08:22:00|20843.94|20763.94|20843.53|20763.53|20844.89|20764.89|20843.5|20763.5|10
1731658930000|2024-11-15 08:22:10|20843.18|20763.18|20841.47|20761.47|20843.18|20763.18|20841.47|20761.47|10
1731658940000|2024-11-15 08:22:20|20842.74|20762.74|20844.51|20764.51|20845.12|20765.12|20842.74|20762.74|10
1731658950000|2024-11-15 08:22:30|20844.7|20764.7|20844.15|20764.15|20845.39|20765.39|20843.42|20763.42|9
1731658960000|2024-11-15 08:22:40|20844.2|20764.2|20841.81|20761.81|20844.2|20764.2|20841.62|20761.62|10
1731658970000|2024-11-15 08:22:50|20841.8|20761.8|20839.45|20759.45|20841.8|20761.8|20839.31|20759.31|9
1731658980000|2024-11-15 08:23:00|20838.57|20758.57|20835.64|20755.64|20838.58|20758.58|20835.64|20755.64|10
1731658990000|2024-11-15 08:23:10|20835.95|20755.95|20834.63|20754.63|20835.95|20755.95|20834|20754|10
1731659000000|2024-11-15 08:23:20|20835.42|20755.42|20838.52|20758.52|20838.52|20758.52|20835.19|20755.19|10
1731659010000|2024-11-15 08:23:30|20838.87|20758.87|20839.57|20759.57|20839.85|20759.85|20838.74|20758.74|10
1731659020000|2024-11-15 08:23:40|20840.09|20760.09|20843.23|20763.23|20843.23|20763.23|20840.09|20760.09|10
1731659030000|2024-11-15 08:23:50|20843.53|20763.53|20848.44|20768.44|20848.44|20768.44|20843.53|20763.53|10
1731659040000|2024-11-15 08:24:00|20851.45|20771.45|20865.73|20785.73|20865.73|20785.73|20851.45|20771.45|10
1731659050000|2024-11-15 08:24:10|20866.91|20786.91|20871.87|20791.87|20873.31|20793.31|20866.91|20786.91|10
1731659060000|2024-11-15 08:24:20|20872.27|20792.27|20869.93|20789.93|20872.63|20792.63|20869.56|20789.56|10
1731659070000|2024-11-15 08:24:30|20869.4|20789.4|20871.03|20791.03|20871.28|20791.28|20869.4|20789.4|10
1731659080000|2024-11-15 08:24:40|20869.52|20789.52|20861.54|20781.54|20869.52|20789.52|20861.54|20781.54|10
1731659090000|2024-11-15 08:24:50|20861.74|20781.74|20861.14|20781.14|20861.74|20781.74|20859.66|20779.66|10
1731659100000|2024-11-15 08:25:00|20861.11|20781.11|20862.38|20782.38|20862.38|20782.38|20860.66|20780.66|10
1731659110000|2024-11-15 08:25:10|20861.93|20781.93|20855.19|20775.19|20863.85|20783.85|20854.56|20774.56|10
1731659120000|2024-11-15 08:25:20|20854.84|20774.84|20851.94|20771.94|20854.84|20774.84|20851.94|20771.94|10
1731659130000|2024-11-15 08:25:30|20851.85|20771.85|20844.01|20764.01|20851.85|20771.85|20842.93|20762.93|10
1731659140000|2024-11-15 08:25:40|20844.6|20764.6|20842.98|20762.98|20844.85|20764.85|20841.52|20761.52|10
1731659150000|2024-11-15 08:25:50|20843.59|20763.59|20843.97|20763.97|20843.97|20763.97|20842.97|20762.97|10
1731659160000|2024-11-15 08:26:00|20844.51|20764.51|20843.44|20763.44|20845.48|20765.48|20843.29|20763.29|10
1731659170000|2024-11-15 08:26:10|20842.65|20762.65|20846.53|20766.53|20846.53|20766.53|20842.65|20762.65|10
1731659180000|2024-11-15 08:26:20|20846.65|20766.65|20844.6|20764.6|20846.85|20766.85|20844.6|20764.6|10
1731659190000|2024-11-15 08:26:30|20844.43|20764.43|20846.56|20766.56|20846.56|20766.56|20844.4|20764.4|10
1731659200000|2024-11-15 08:26:40|20846.69|20766.69|20852.51|20772.51|20852.51|20772.51|20846.69|20766.69|10
1731659210000|2024-11-15 08:26:50|20852.71|20772.71|20849.63|20769.63|20852.71|20772.71|20849.6|20769.6|9
1731659220000|2024-11-15 08:27:00|20849.94|20769.94|20849.16|20769.16|20851.06|20771.06|20849.06|20769.06|10
1731659230000|2024-11-15 08:27:10|20851.32|20771.32|20854.47|20774.47|20854.47|20774.47|20850.38|20770.38|10
1731659240000|2024-11-15 08:27:20|20854.72|20774.72|20861.47|20781.47|20862.09|20782.09|20854.72|20774.72|10
1731659250000|2024-11-15 08:27:30|20863.17|20783.17|20862.05|20782.05|20863.52|20783.52|20861.59|20781.59|10
1731659260000|2024-11-15 08:27:40|20862.69|20782.69|20858.31|20778.31|20862.69|20782.69|20857.07|20777.07|10
1731659270000|2024-11-15 08:27:50|20858.07|20778.07|20855.46|20775.46|20858.07|20778.07|20855.32|20775.32|10
1731659280000|2024-11-15 08:28:00|20855.73|20775.73|20855.04|20775.04|20856.33|20776.33|20854.16|20774.16|10
1731659290000|2024-11-15 08:28:10|20854.77|20774.77|20852.78|20772.78|20854.77|20774.77|20850.8|20770.8|10
1731659300000|2024-11-15 08:28:20|20853.26|20773.26|20852.49|20772.49|20854.07|20774.07|20851.78|20771.78|10
1731659310000|2024-11-15 08:28:30|20852.23|20772.23|20857.61|20777.61|20857.61|20777.61|20852.19|20772.19|10
1731659320000|2024-11-15 08:28:40|20858.43|20778.43|20858.2|20778.2|20859.3|20779.3|20858.15|20778.15|10
1731659330000|2024-11-15 08:28:50|20857.99|20777.99|20860.86|20780.86|20860.86|20780.86|20857.99|20777.99|10
1731659340000|2024-11-15 08:29:00|20860.41|20780.41|20858.43|20778.43|20860.49|20780.49|20858.43|20778.43|10
1731659350000|2024-11-15 08:29:10|20856.08|20776.08|20856.6|20776.6|20857.94|20777.94|20855.1|20775.1|10
1731659360000|2024-11-15 08:29:20|20857.12|20777.12|20858.1|20778.1|20858.1|20778.1|20856.55|20776.55|10
1731659370000|2024-11-15 08:29:30|20858|20778|20848.16|20768.16|20858|20778|20848.16|20768.16|10
1731659380000|2024-11-15 08:29:40|20847.05|20767.05|20847.86|20767.86|20847.86|20767.86|20846.96|20766.96|10
1731659390000|2024-11-15 08:29:50|20847.22|20767.22|20847.4|20767.4|20847.71|20767.71|20846.52|20766.52|10
1731659400000|2024-11-15 08:30:00|20847.42|20767.42|20848.41|20768.41|20848.61|20768.61|20846.96|20766.96|10
1731659410000|2024-11-15 08:30:10|20849.32|20769.32|20855.93|20775.93|20855.93|20775.93|20849.32|20769.32|10
1731659420000|2024-11-15 08:30:20|20855.78|20775.78|20855.1|20775.1|20857.14|20777.14|20855.1|20775.1|9
1731659430000|2024-11-15 08:30:30|20855.23|20775.23|20858.22|20778.22|20858.22|20778.22|20853.97|20773.97|10
1731659440000|2024-11-15 08:30:40|20859.11|20779.11|20866.29|20786.29|20866.41|20786.41|20858.9|20778.9|10
1731659450000|2024-11-15 08:30:50|20866.6|20786.6|20870.91|20790.91|20870.94|20790.94|20866.6|20786.6|10
1731659460000|2024-11-15 08:31:00|20870.87|20790.87|20874.46|20794.46|20874.46|20794.46|20870.4|20790.4|10
1731659470000|2024-11-15 08:31:10|20874.91|20794.91|20880.32|20800.32|20880.32|20800.32|20874.91|20794.91|10
1731659480000|2024-11-15 08:31:20|20880.46|20800.46|20881.8|20801.8|20881.86|20801.86|20880.33|20800.33|10
1731659490000|2024-11-15 08:31:30|20881.82|20801.82|20871.88|20791.88|20881.82|20801.82|20871.88|20791.88|10
1731659500000|2024-11-15 08:31:40|20872.16|20792.16|20868.27|20788.27|20872.16|20792.16|20867.17|20787.17|10
1731659510000|2024-11-15 08:31:50|20868.11|20788.11|20876.79|20796.79|20877.16|20797.16|20867.43|20787.43|10
1731659520000|2024-11-15 08:32:00|20877.05|20797.05|20880.11|20800.11|20880.11|20800.11|20874.99|20794.99|10
1731659530000|2024-11-15 08:32:10|20880.44|20800.44|20884.35|20804.35|20885.35|20805.35|20880.44|20800.44|10
1731659540000|2024-11-15 08:32:20|20884.94|20804.94|20887.77|20807.77|20887.77|20807.77|20884.94|20804.94|10
1731659550000|2024-11-15 08:32:30|20890.81|20810.81|20899.86|20819.86|20899.86|20819.86|20890.81|20810.81|10
1731659560000|2024-11-15 08:32:40|20901.54|20821.54|20900.33|20820.33|20902.22|20822.22|20900.33|20820.33|9
1731659570000|2024-11-15 08:32:50|20900.38|20820.38|20898.9|20818.9|20900.46|20820.46|20898.79|20818.79|9
1731659580000|2024-11-15 08:33:00|20898.35|20818.35|20896.95|20816.95|20898.35|20818.35|20895.48|20815.48|10
1731659590000|2024-11-15 08:33:10|20896.32|20816.32|20903.76|20823.76|20903.76|20823.76|20896.32|20816.32|10
1731659600000|2024-11-15 08:33:20|20904.14|20824.14|20907.29|20827.29|20909.2|20829.2|20904.14|20824.14|10
1731659610000|2024-11-15 08:33:30|20907.18|20827.18|20903.6|20823.6|20908.15|20828.15|20903.6|20823.6|10
1731659620000|2024-11-15 08:33:40|20903.56|20823.56|20901.15|20821.15|20903.67|20823.67|20901.09|20821.09|10
1731659630000|2024-11-15 08:33:50|20902.22|20822.22|20900.41|20820.41|20902.78|20822.78|20900.41|20820.41|10
1731659640000|2024-11-15 08:34:00|20900.25|20820.25|20897.63|20817.63|20900.5|20820.5|20896.7|20816.7|10
1731659650000|2024-11-15 08:34:10|20898.03|20818.03|20901.08|20821.08|20901.08|20821.08|20897.74|20817.74|10
1731659660000|2024-11-15 08:34:20|20901.06|20821.06|20900.24|20820.24|20903.4|20823.4|20899.63|20819.63|10
1731659670000|2024-11-15 08:34:30|20899.88|20819.88|20898.84|20818.84|20900.36|20820.36|20898.84|20818.84|10
1731659680000|2024-11-15 08:34:40|20901.18|20821.18|20901.63|20821.63|20901.63|20821.63|20900.35|20820.35|10
1731659690000|2024-11-15 08:34:50|20902.16|20822.16|20903.52|20823.52|20903.52|20823.52|20902.16|20822.16|10
1731659700000|2024-11-15 08:35:00|20903.63|20823.63|20906.66|20826.66|20906.83|20826.83|20903.48|20823.48|10
1731659710000|2024-11-15 08:35:10|20906.76|20826.76|20906.03|20826.03|20908.04|20828.04|20905.81|20825.81|10
1731659720000|2024-11-15 08:35:20|20905.63|20825.63|20904.82|20824.82|20906.39|20826.39|20904.82|20824.82|9
1731659730000|2024-11-15 08:35:30|20904.71|20824.71|20915.01|20835.01|20915.01|20835.01|20904.39|20824.39|10
1731659740000|2024-11-15 08:35:40|20916.3|20836.3|20919.71|20839.71|20920.42|20840.42|20916.04|20836.04|10
1731659750000|2024-11-15 08:35:50|20919.92|20839.92|20926.41|20846.41|20926.41|20846.41|20919.92|20839.92|10
1731659760000|2024-11-15 08:36:00|20926.24|20846.24|20930.01|20850.01|20930.01|20850.01|20926.24|20846.24|10
1731659770000|2024-11-15 08:36:10|20931.03|20851.03|20940.24|20860.24|20940.24|20860.24|20931.03|20851.03|10
1731659780000|2024-11-15 08:36:20|20940.34|20860.34|20941.65|20861.65|20941.65|20861.65|20940.22|20860.22|10
1731659790000|2024-11-15 08:36:30|20941.46|20861.46|20943.16|20863.16|20943.37|20863.37|20940.54|20860.54|10
1731659800000|2024-11-15 08:36:40|20943.45|20863.45|20944|20864|20945.39|20865.39|20943.45|20863.45|10
1731659810000|2024-11-15 08:36:50|20943.36|20863.36|20947.19|20867.19|20947.19|20867.19|20938.97|20858.97|10
1731659820000|2024-11-15 08:37:00|20949.05|20869.05|20954.13|20874.13|20954.13|20874.13|20949.05|20869.05|10
1731659830000|2024-11-15 08:37:10|20954.16|20874.16|20960.75|20880.75|20961.24|20881.24|20954.16|20874.16|10
1731659840000|2024-11-15 08:37:20|20960.95|20880.95|20960.46|20880.46|20963.12|20883.12|20960.46|20880.46|10
1731659850000|2024-11-15 08:37:30|20960.73|20880.73|20965.74|20885.74|20965.74|20885.74|20960.73|20880.73|10
1731659860000|2024-11-15 08:37:40|20965.14|20885.14|20959.96|20879.96|20965.14|20885.14|20959.47|20879.47|10
1731659870000|2024-11-15 08:37:50|20959.68|20879.68|20957.79|20877.79|20959.68|20879.68|20956.94|20876.94|10
1731659880000|2024-11-15 08:38:00|20957.69|20877.69|20962.07|20882.07|20962.07|20882.07|20957.69|20877.69|10
1731659890000|2024-11-15 08:38:10|20962.5|20882.5|20969.14|20889.14|20969.14|20889.14|20962.5|20882.5|10
1731659900000|2024-11-15 08:38:20|20969.51|20889.51|20967.75|20887.75|20971.31|20891.31|20967.75|20887.75|10
1731659910000|2024-11-15 08:38:30|20967.38|20887.38|20963.27|20883.27|20967.38|20887.38|20962.34|20882.34|10
1731659920000|2024-11-15 08:38:40|20962.43|20882.43|20959.99|20879.99|20962.43|20882.43|20959.99|20879.99|10
1731659930000|2024-11-15 08:38:50|20959.62|20879.62|20957.77|20877.77|20960.01|20880.01|20957.26|20877.26|10
1731659940000|2024-11-15 08:39:00|20957.76|20877.76|20961.42|20881.42|20961.42|20881.42|20957.76|20877.76|10
1731659950000|2024-11-15 08:39:10|20961.41|20881.41|20964.4|20884.4|20964.49|20884.49|20961.41|20881.41|10
1731659960000|2024-11-15 08:39:20|20964.68|20884.68|20968.7|20888.7|20969.05|20889.05|20964.68|20884.68|10
1731659970000|2024-11-15 08:39:30|20968.92|20888.92|20969.16|20889.16|20969.42|20889.42|20967.85|20887.85|10
1731659980000|2024-11-15 08:39:40|20969.3|20889.3|20967.6|20887.6|20969.3|20889.3|20966.57|20886.57|10
1731659990000|2024-11-15 08:39:50|20966.92|20886.92|20967.83|20887.83|20967.83|20887.83|20965.8|20885.8|10
1731660000000|2024-11-15 08:40:00|20968.08|20888.08|20968.47|20888.47|20968.92|20888.92|20968.08|20888.08|8
1731660010000|2024-11-15 08:40:10|20967.38|20887.38|20963.74|20883.74|20967.38|20887.38|20963.74|20883.74|10
1731660020000|2024-11-15 08:40:20|20963.17|20883.17|20960.4|20880.4|20963.17|20883.17|20960.4|20880.4|10
1731660030000|2024-11-15 08:40:30|20960.32|20880.32|20964.37|20884.37|20964.87|20884.87|20960.32|20880.32|10
1731660040000|2024-11-15 08:40:40|20964.73|20884.73|20964.03|20884.03|20965.96|20885.96|20964.03|20884.03|10
1731660050000|2024-11-15 08:40:50|20963.61|20883.61|20965.23|20885.23|20965.23|20885.23|20963.43|20883.43|10
1731660060000|2024-11-15 08:41:00|20965.77|20885.77|20980.36|20900.36|20980.36|20900.36|20965.3|20885.3|10
1731660070000|2024-11-15 08:41:10|20981.94|20901.94|20981.67|20901.67|20984.52|20904.52|20981.54|20901.54|10
1731660080000|2024-11-15 08:41:20|20982.75|20902.75|20986.53|20906.53|20986.53|20906.53|20982.67|20902.67|10
1731660090000|2024-11-15 08:41:30|20986.8|20906.8|20988.71|20908.71|20989.49|20909.49|20986.8|20906.8|10
1731660100000|2024-11-15 08:41:40|20988.01|20908.01|20988.67|20908.67|20989.51|20909.51|20986.18|20906.18|10
1731660110000|2024-11-15 08:41:50|20989.04|20909.04|20986.58|20906.58|20989.04|20909.04|20984.15|20904.15|9
1731660120000|2024-11-15 08:42:00|20986.46|20906.46|20984.43|20904.43|20986.46|20906.46|20984.43|20904.43|10
1731660130000|2024-11-15 08:42:10|20983.91|20903.91|20978.16|20898.16|20983.91|20903.91|20978.16|20898.16|10
1731660140000|2024-11-15 08:42:20|20978.3|20898.3|20981.37|20901.37|20981.37|20901.37|20977.29|20897.29|10
1731660150000|2024-11-15 08:42:30|20981.05|20901.05|20981.98|20901.98|20983.08|20903.08|20980.54|20900.54|10
1731660160000|2024-11-15 08:42:40|20981.63|20901.63|20982.48|20902.48|20984.23|20904.23|20981.2|20901.2|9
1731660170000|2024-11-15 08:42:50|20982.91|20902.91|20982.49|20902.49|20983.52|20903.52|20982.45|20902.45|10
1731660180000|2024-11-15 08:43:00|20981.75|20901.75|20985.63|20905.63|20985.63|20905.63|20981.22|20901.22|9
1731660190000|2024-11-15 08:43:10|20985.93|20905.93|20982.51|20902.51|20985.93|20905.93|20982.48|20902.48|10
1731660200000|2024-11-15 08:43:20|20982.36|20902.36|20980.81|20900.81|20982.36|20902.36|20980.63|20900.63|9
1731660210000|2024-11-15 08:43:30|20980.94|20900.94|20982.68|20902.68|20982.68|20902.68|20980.87|20900.87|10
1731660220000|2024-11-15 08:43:40|20982.79|20902.79|20985.07|20905.07|20986.25|20906.25|20982.79|20902.79|10
1731660230000|2024-11-15 08:43:50|20985.68|20905.68|20985.16|20905.16|20985.68|20905.68|20983.86|20903.86|10
1731660240000|2024-11-15 08:44:00|20985.26|20905.26|20987.03|20907.03|20987.3|20907.3|20985.2|20905.2|10
1731660250000|2024-11-15 08:44:10|20987.21|20907.21|20985.66|20905.66|20987.9|20907.9|20985.63|20905.63|10
1731660260000|2024-11-15 08:44:20|20985.38|20905.38|20987.25|20907.25|20987.25|20907.25|20984.96|20904.96|10
1731660270000|2024-11-15 08:44:30|20987.49|20907.49|20989.33|20909.33|20989.54|20909.54|20987.14|20907.14|10
1731660280000|2024-11-15 08:44:40|20989.47|20909.47|20988.08|20908.08|20989.47|20909.47|20988.08|20908.08|10
1731660290000|2024-11-15 08:44:50|20988.05|20908.05|20989.24|20909.24|20989.26|20909.26|20987.88|20907.88|10
1731660300000|2024-11-15 08:45:00|20989.17|20909.17|20987.33|20907.33|20989.17|20909.17|20986.61|20906.61|10
1731660310000|2024-11-15 08:45:10|20988.01|20908.01|20993.39|20913.39|20993.74|20913.74|20988.01|20908.01|10
1731660320000|2024-11-15 08:45:20|20994.11|20914.11|20992.81|20912.81|20994.25|20914.25|20992.45|20912.45|10
1731660330000|2024-11-15 08:45:30|20992.77|20912.77|20991.4|20911.4|20993.5|20913.5|20991.4|20911.4|10
1731660340000|2024-11-15 08:45:40|20991.55|20911.55|20991.62|20911.62|20992.35|20912.35|20991.55|20911.55|10
1731660350000|2024-11-15 08:45:50|20991.78|20911.78|20988.9|20908.9|20991.91|20911.91|20988.9|20908.9|10
1731660360000|2024-11-15 08:46:00|20988.93|20908.93|20989.83|20909.83|20992.25|20912.25|20988.93|20908.93|10
1731660370000|2024-11-15 08:46:10|20991.27|20911.27|20991.53|20911.53|20991.69|20911.69|20990.37|20910.37|10
1731660380000|2024-11-15 08:46:20|20992.49|20912.49|21002.46|20922.46|21002.46|20922.46|20992.49|20912.49|10
1731660390000|2024-11-15 08:46:30|21002.42|20922.42|21002.41|20922.41|21003.29|20923.29|21002.41|20922.41|10
1731660400000|2024-11-15 08:46:40|21002.44|20922.44|21002.58|20922.58|21003.23|20923.23|21002.44|20922.44|10
1731660410000|2024-11-15 08:46:50|21002.28|20922.28|21004.57|20924.57|21004.57|20924.57|21002.28|20922.28|2
1731660420000|2024-11-15 08:47:00|21005.89|20925.89|21013.37|20933.37|21013.74|20933.74|21005.65|20925.65|10
1731660430000|2024-11-15 08:47:10|21013.59|20933.59|21023.35|20943.35|21023.35|20943.35|21013.59|20933.59|10
1731660440000|2024-11-15 08:47:20|21022.47|20942.47|21022.15|20942.15|21024.18|20944.18|21022.15|20942.15|9
1731660450000|2024-11-15 08:47:30|21023.42|20943.42|21023.54|20943.54|21027.05|20947.05|21023.42|20943.42|10
1731660460000|2024-11-15 08:47:40|21023.45|20943.45|21019.55|20939.55|21023.45|20943.45|21019.55|20939.55|10
1731660470000|2024-11-15 08:47:50|21019.43|20939.43|21016.24|20936.24|21019.43|20939.43|21016.02|20936.02|9
1731660480000|2024-11-15 08:48:00|21016.39|20936.39|21011.45|20931.45|21016.39|20936.39|21011.45|20931.45|10
1731660490000|2024-11-15 08:48:10|21009.28|20929.28|21003.51|20923.51|21009.28|20929.28|21003.51|20923.51|10
1731660500000|2024-11-15 08:48:20|21002.79|20922.79|20997.62|20917.62|21002.88|20922.88|20997.62|20917.62|10
1731660510000|2024-11-15 08:48:30|20998.15|20918.15|21001.64|20921.64|21001.94|20921.94|20998.15|20918.15|10
1731660520000|2024-11-15 08:48:40|21001.58|20921.58|21002.17|20922.17|21002.17|20922.17|21000.91|20920.91|9
1731660530000|2024-11-15 08:48:50|21002.39|20922.39|21007.07|20927.07|21007.07|20927.07|21002.39|20922.39|9
1731660540000|2024-11-15 08:49:00|21007.57|20927.57|21005.37|20925.37|21008.63|20928.63|21005.37|20925.37|10
1731660550000|2024-11-15 08:49:10|21004.74|20924.74|21006.38|20926.38|21006.83|20926.83|21004.74|20924.74|10
1731660560000|2024-11-15 08:49:20|21007.38|20927.38|21014.47|20934.47|21014.47|20934.47|21007.38|20927.38|10
1731660570000|2024-11-15 08:49:30|21014.14|20934.14|21010.53|20930.53|21014.14|20934.14|21010.53|20930.53|10
1731660580000|2024-11-15 08:49:40|21009.08|20929.08|21010.97|20930.97|21010.97|20930.97|21008.44|20928.44|10
1731660590000|2024-11-15 08:49:50|21011.02|20931.02|21009.82|20929.82|21011.02|20931.02|21009.18|20929.18|10
1731660600000|2024-11-15 08:50:00|21010.28|20930.28|21009.73|20929.73|21010.53|20930.53|21008.31|20928.31|10
1731660610000|2024-11-15 08:50:10|21010.01|20930.01|21004.02|20924.02|21010.01|20930.01|21004.02|20924.02|10
1731660620000|2024-11-15 08:50:20|21004.2|20924.2|21002.84|20922.84|21005.04|20925.04|21002.84|20922.84|10
1731660630000|2024-11-15 08:50:30|21001.99|20921.99|21001.87|20921.87|21001.99|20921.99|21000.59|20920.59|10
1731660640000|2024-11-15 08:50:40|21004.37|20924.37|21007.9|20927.9|21009.65|20929.65|21004.37|20924.37|10
1731660650000|2024-11-15 08:50:50|21008.88|20928.88|21017.08|20937.08|21017.08|20937.08|21008.88|20928.88|10
1731660660000|2024-11-15 08:51:00|21017.33|20937.33|21021.04|20941.04|21021.41|20941.41|21017.33|20937.33|9
1731660670000|2024-11-15 08:51:10|21020.35|20940.35|21019.17|20939.17|21022.24|20942.24|21019.17|20939.17|10
1731660680000|2024-11-15 08:51:20|21019.53|20939.53|21013.76|20933.76|21019.53|20939.53|21013.76|20933.76|10
1731660690000|2024-11-15 08:51:30|21012.88|20932.88|21011.11|20931.11|21013.57|20933.57|21011.11|20931.11|10
1731660700000|2024-11-15 08:51:40|21012.66|20932.66|21014.08|20934.08|21014.46|20934.46|21012.66|20932.66|10
1731660710000|2024-11-15 08:51:50|21013.91|20933.91|21005.61|20925.61|21013.91|20933.91|21005.61|20925.61|10
1731660720000|2024-11-15 08:52:00|21004.69|20924.69|20997.66|20917.66|21004.69|20924.69|20997.27|20917.27|10
1731660730000|2024-11-15 08:52:10|20996.58|20916.58|21001.12|20921.12|21001.22|20921.22|20996.58|20916.58|10
1731660740000|2024-11-15 08:52:20|21001.52|20921.52|21003.31|20923.31|21003.31|20923.31|21001.41|20921.41|10
1731660750000|2024-11-15 08:52:30|21002.74|20922.74|21002.23|20922.23|21003.47|20923.47|21001.41|20921.41|10
1731660760000|2024-11-15 08:52:40|21002.74|20922.74|21004.96|20924.96|21006.02|20926.02|21002.74|20922.74|10
1731660770000|2024-11-15 08:52:50|21006.13|20926.13|21007.78|20927.78|21008.05|20928.05|21006.13|20926.13|10
1731660780000|2024-11-15 08:53:00|21007.68|20927.68|21008.21|20928.21|21008.21|20928.21|21006.55|20926.55|10
1731660790000|2024-11-15 08:53:10|21006.94|20926.94|21006.06|20926.06|21006.94|20926.94|21005.45|20925.45|10
1731660800000|2024-11-15 08:53:20|21006.08|20926.08|21007.03|20927.03|21007.72|20927.72|21005.67|20925.67|9
1731660810000|2024-11-15 08:53:30|21007|20927|21004.21|20924.21|21007|20927|21003.23|20923.23|10
1731660820000|2024-11-15 08:53:40|21004.38|20924.38|21008.84|20928.84|21010.09|20930.09|21004.38|20924.38|10
1731660830000|2024-11-15 08:53:50|21009.62|20929.62|21010.58|20930.58|21011.09|20931.09|21009.39|20929.39|10
1731660840000|2024-11-15 08:54:00|21010.79|20930.79|21013.94|20933.94|21013.94|20933.94|21010.79|20930.79|10
1731660850000|2024-11-15 08:54:10|21014.1|20934.1|21013.56|20933.56|21015.57|20935.57|21013.56|20933.56|8
1731660860000|2024-11-15 08:54:20|21013.74|20933.74|21012.68|20932.68|21013.74|20933.74|21012.05|20932.05|10
1731660870000|2024-11-15 08:54:30|21013.54|20933.54|21013.86|20933.86|21015.47|20935.47|21013.54|20933.54|10
1731660880000|2024-11-15 08:54:40|21014.27|20934.27|21012.86|20932.86|21014.69|20934.69|21012.84|20932.84|10
1731660890000|2024-11-15 08:54:50|21012.67|20932.67|21014.06|20934.06|21015.2|20935.2|21012.67|20932.67|10
1731660900000|2024-11-15 08:55:00|21014.03|20934.03|21012.02|20932.02|21014.03|20934.03|21012.02|20932.02|10
1731660910000|2024-11-15 08:55:10|21011.71|20931.71|21008.8|20928.8|21011.71|20931.71|21008.27|20928.27|10
1731660920000|2024-11-15 08:55:20|21008.99|20928.99|21008.89|20928.89|21009.52|20929.52|21008.78|20928.78|10
1731660930000|2024-11-15 08:55:30|21008.64|20928.64|21006.83|20926.83|21008.64|20928.64|21006.83|20926.83|10
1731660940000|2024-11-15 08:55:40|21007.42|20927.42|21010.11|20930.11|21011.44|20931.44|21007.42|20927.42|10
1731660950000|2024-11-15 08:55:50|21010.5|20930.5|21012.06|20932.06|21012.06|20932.06|21009.72|20929.72|10
1731660960000|2024-11-15 08:56:00|21012.7|20932.7|21015.82|20935.82|21015.82|20935.82|21012.7|20932.7|10
1731660970000|2024-11-15 08:56:10|21015.01|20935.01|21014.81|20934.81|21015.01|20935.01|21013.37|20933.37|10
1731660980000|2024-11-15 08:56:20|21015.08|20935.08|21020.13|20940.13|21020.71|20940.71|21015.05|20935.05|10
1731660990000|2024-11-15 08:56:30|21020.17|20940.17|21020.95|20940.95|21020.95|20940.95|21018.79|20938.79|10
1731661000000|2024-11-15 08:56:40|21023.17|20943.17|21028.94|20948.94|21028.94|20948.94|21023.17|20943.17|10
1731661010000|2024-11-15 08:56:50|21027.89|20947.89|21030.92|20950.92|21030.92|20950.92|21027.89|20947.89|8
1731661020000|2024-11-15 08:57:00|21031.41|20951.41|21030.68|20950.68|21033.18|20953.18|21030.12|20950.12|10
1731661030000|2024-11-15 08:57:10|21031.39|20951.39|21032.09|20952.09|21032.09|20952.09|21031.16|20951.16|10
1731661040000|2024-11-15 08:57:20|21031.77|20951.77|21030.9|20950.9|21032.58|20952.58|21030.9|20950.9|10
1731661050000|2024-11-15 08:57:30|21030.61|20950.61|21030.67|20950.67|21030.67|20950.67|21029.68|20949.68|9
1731661060000|2024-11-15 08:57:40|21030.77|20950.77|21027.99|20947.99|21030.77|20950.77|21027.99|20947.99|10
1731661070000|2024-11-15 08:57:50|21027.03|20947.03|21025.45|20945.45|21027.09|20947.09|21025.29|20945.29|8
1731661080000|2024-11-15 08:58:00|21025.4|20945.4|21023.82|20943.82|21025.41|20945.41|21023.69|20943.69|10
1731661090000|2024-11-15 08:58:10|21023.93|20943.93|21025.35|20945.35|21025.35|20945.35|21023.57|20943.57|10
1731661100000|2024-11-15 08:58:20|21025.72|20945.72|21026.12|20946.12|21026.48|20946.48|21025.45|20945.45|10
1731661110000|2024-11-15 08:58:30|21026.28|20946.28|21029.41|20949.41|21029.63|20949.63|21025.86|20945.86|10
1731661120000|2024-11-15 08:58:40|21029.17|20949.17|21028.03|20948.03|21029.88|20949.88|21028.03|20948.03|10
1731661130000|2024-11-15 08:58:50|21027.9|20947.9|21027.56|20947.56|21029.01|20949.01|21027.56|20947.56|10
1731661140000|2024-11-15 08:59:00|21029.51|20949.51|21032.69|20952.69|21032.69|20952.69|21029.09|20949.09|10
1731661150000|2024-11-15 08:59:10|21032.91|20952.91|21030.65|20950.65|21032.91|20952.91|21030.36|20950.36|10
1731661160000|2024-11-15 08:59:20|21030.51|20950.51|21026.97|20946.97|21030.76|20950.76|21026.97|20946.97|10
1731661170000|2024-11-15 08:59:30|21026.41|20946.41|21024.45|20944.45|21026.41|20946.41|21024.45|20944.45|10
1731661180000|2024-11-15 08:59:40|21024.21|20944.21|21026.62|20946.62|21026.62|20946.62|21024.05|20944.05|10
1731661190000|2024-11-15 08:59:50|21027.05|20947.05|21027.39|20947.39|21029.27|20949.27|21027.05|20947.05|10
1731661200000|2024-11-15 09:00:00|21027.31|20947.31|21023.51|20943.51|21027.72|20947.72|21023.51|20943.51|10
1731661210000|2024-11-15 09:00:10|21022.85|20942.85|21023.73|20943.73|21025.19|20945.19|21022.85|20942.85|10
1731661220000|2024-11-15 09:00:20|21023.16|20943.16|21020.28|20940.28|21023.16|20943.16|21019.89|20939.89|10
1731661230000|2024-11-15 09:00:30|21019.84|20939.84|21018.57|20938.57|21020.43|20940.43|21018.33|20938.33|9
1731661240000|2024-11-15 09:00:40|21018.04|20938.04|21020.12|20940.12|21020.35|20940.35|21018.04|20938.04|10
1731661250000|2024-11-15 09:00:50|21020.1|20940.1|21019.59|20939.59|21020.73|20940.73|21018.85|20938.85|10
1731661260000|2024-11-15 09:01:00|21019.5|20939.5|21019.09|20939.09|21020.11|20940.11|21018.5|20938.5|10
1731661270000|2024-11-15 09:01:10|21018.85|20938.85|21020.39|20940.39|21020.39|20940.39|21018.85|20938.85|10
1731661280000|2024-11-15 09:01:20|21020.56|20940.56|21020.98|20940.98|21021.2|20941.2|21020.56|20940.56|10
1731661290000|2024-11-15 09:01:30|21020.87|20940.87|21019.61|20939.61|21021.07|20941.07|21019.46|20939.46|10
1731661300000|2024-11-15 09:01:40|21019.48|20939.48|21019|20939|21020.77|20940.77|21019|20939|10
1731661310000|2024-11-15 09:01:50|21019.27|20939.27|21017.71|20937.71|21019.27|20939.27|21017.71|20937.71|10
1731661320000|2024-11-15 09:02:00|21017.89|20937.89|21018.52|20938.52|21019.77|20939.77|21017.89|20937.89|10
1731661330000|2024-11-15 09:02:10|21018.43|20938.43|21020.23|20940.23|21020.23|20940.23|21017.15|20937.15|10
1731661340000|2024-11-15 09:02:20|21020.14|20940.14|21022.2|20942.2|21022.2|20942.2|21020.14|20940.14|10
1731661350000|2024-11-15 09:02:30|21022.33|20942.33|21032.91|20952.91|21032.91|20952.91|21022.33|20942.33|10
1731661360000|2024-11-15 09:02:40|21035.21|20955.21|21040.14|20960.14|21040.14|20960.14|21035.21|20955.21|10
1731661370000|2024-11-15 09:02:50|21040.46|20960.46|21043.01|20963.01|21043.25|20963.25|21040.32|20960.32|10
1731661380000|2024-11-15 09:03:00|21042.87|20962.87|21050.77|20970.77|21050.77|20970.77|21042.87|20962.87|10
1731661390000|2024-11-15 09:03:10|21052.09|20972.09|21053.98|20973.98|21054.3|20974.3|21051.8|20971.8|10
1731661400000|2024-11-15 09:03:20|21054.1|20974.1|21050.17|20970.17|21054.33|20974.33|21050.17|20970.17|10
1731661410000|2024-11-15 09:03:30|21050.33|20970.33|21048.21|20968.21|21050.33|20970.33|21047.94|20967.94|10
1731661420000|2024-11-15 09:03:40|21046.94|20966.94|21042.89|20962.89|21046.94|20966.94|21042.7|20962.7|10
1731661430000|2024-11-15 09:03:50|21042.74|20962.74|21044.21|20964.21|21045.1|20965.1|21042.74|20962.74|9
1731661440000|2024-11-15 09:04:00|21043.96|20963.96|21047.35|20967.35|21047.35|20967.35|21042.21|20962.21|10
1731661450000|2024-11-15 09:04:10|21048.03|20968.03|21050.64|20970.64|21051.17|20971.17|21047.79|20967.79|10
1731661460000|2024-11-15 09:04:20|21050.07|20970.07|21050.8|20970.8|21051.38|20971.38|21050.07|20970.07|10
1731661470000|2024-11-15 09:04:30|21051.05|20971.05|21061.72|20981.72|21061.72|20981.72|21051.05|20971.05|10
1731661480000|2024-11-15 09:04:40|21063.02|20983.02|21062.74|20982.74|21063.02|20983.02|21061.82|20981.82|10
1731661490000|2024-11-15 09:04:50|21062.43|20982.43|21059.34|20979.34|21062.43|20982.43|21059.16|20979.16|10
1731661500000|2024-11-15 09:05:00|21059.96|20979.96|21056.37|20976.37|21059.96|20979.96|21056.37|20976.37|10
1731661510000|2024-11-15 09:05:10|21056.05|20976.05|21055.05|20975.05|21056.14|20976.14|21053.87|20973.87|10
1731661520000|2024-11-15 09:05:20|21055.57|20975.57|21055.79|20975.79|21056.01|20976.01|21055.44|20975.44|8
1731661530000|2024-11-15 09:05:30|21055.98|20975.98|21053.41|20973.41|21055.98|20975.98|21052.94|20972.94|10
1731661540000|2024-11-15 09:05:40|21052.97|20972.97|21054.73|20974.73|21055.7|20975.7|21052.97|20972.97|10
1731661550000|2024-11-15 09:05:50|21054.82|20974.82|21056.94|20976.94|21056.94|20976.94|21054.41|20974.41|10
1731661560000|2024-11-15 09:06:00|21057.12|20977.12|21058.37|20978.37|21059.48|20979.48|21057.12|20977.12|10
1731661570000|2024-11-15 09:06:10|21058.62|20978.62|21060.44|20980.44|21060.44|20980.44|21058.62|20978.62|10
1731661580000|2024-11-15 09:06:20|21060.63|20980.63|21061.35|20981.35|21061.35|20981.35|21060.63|20980.63|9
1731661590000|2024-11-15 09:06:30|21061.21|20981.21|21062.37|20982.37|21062.37|20982.37|21060.82|20980.82|10
1731661600000|2024-11-15 09:06:40|21062.57|20982.57|21074.59|20994.59|21074.59|20994.59|21062.57|20982.57|9
1731661610000|2024-11-15 09:06:50|21076.96|20996.96|21105.84|21025.84|21107.3|21027.3|21076.96|20996.96|10
1731661620000|2024-11-15 09:07:00|21103.4|21023.4|21102.6|21022.6|21103.4|21023.4|21101.18|21021.18|10
1731661630000|2024-11-15 09:07:10|21102.25|21022.25|21104.02|21024.02|21104.02|21024.02|21100.55|21020.55|9
1731661640000|2024-11-15 09:07:20|21103.67|21023.67|21108.32|21028.32|21109.88|21029.88|21103.6|21023.6|10
1731661650000|2024-11-15 09:07:30|21108.79|21028.79|21118.4|21038.4|21118.4|21038.4|21108.79|21028.79|10
1731661660000|2024-11-15 09:07:40|21119.1|21039.1|21123.54|21043.54|21123.54|21043.54|21118.68|21038.68|10
1731661670000|2024-11-15 09:07:50|21125.49|21045.49|21131.9|21051.9|21131.9|21051.9|21124.05|21044.05|10
1731661680000|2024-11-15 09:08:00|21131.91|21051.91|21138.08|21058.08|21138.08|21058.08|21131.91|21051.91|10
1731661690000|2024-11-15 09:08:10|21140.21|21060.21|21148.76|21068.76|21148.76|21068.76|21140.21|21060.21|10
1731661700000|2024-11-15 09:08:20|21148.89|21068.89|21146.69|21066.69|21149.12|21069.12|21146.27|21066.27|10
1731661710000|2024-11-15 09:08:30|21146.73|21066.73|21147.61|21067.61|21147.94|21067.94|21145.71|21065.71|10
1731661720000|2024-11-15 09:08:40|21148.01|21068.01|21149.34|21069.34|21149.95|21069.95|21146.94|21066.94|10
1731661730000|2024-11-15 09:08:50|21148.2|21068.2|21143|21063|21148.2|21068.2|21142.67|21062.67|10
1731661740000|2024-11-15 09:09:00|21142.62|21062.62|21136.1|21056.1|21142.62|21062.62|21136.1|21056.1|10
1731661750000|2024-11-15 09:09:10|21133.9|21053.9|21128.39|21048.39|21133.9|21053.9|21128.33|21048.33|10
1731661760000|2024-11-15 09:09:20|21127.92|21047.92|21130.03|21050.03|21131.94|21051.94|21127.92|21047.92|10
1731661770000|2024-11-15 09:09:30|21130.06|21050.06|21126.06|21046.06|21130.18|21050.18|21126.06|21046.06|10
1731661780000|2024-11-15 09:09:40|21125.68|21045.68|21122.55|21042.55|21125.91|21045.91|21122.55|21042.55|10
1731661790000|2024-11-15 09:09:50|21121.15|21041.15|21118.03|21038.03|21121.2|21041.2|21117.9|21037.9|10
1731661800000|2024-11-15 09:10:00|21118.15|21038.15|21114.3|21034.3|21118.32|21038.32|21114.3|21034.3|10
1731661810000|2024-11-15 09:10:10|21113.85|21033.85|21106.36|21026.36|21113.85|21033.85|21106.36|21026.36|10
1731661820000|2024-11-15 09:10:20|21105.81|21025.81|21101.08|21021.08|21106.08|21026.08|21101.08|21021.08|10
1731661830000|2024-11-15 09:10:30|21098.71|21018.71|21092.18|21012.18|21098.71|21018.71|21092.18|21012.18|10
1731661840000|2024-11-15 09:10:40|21091.84|21011.84|21093.06|21013.06|21093.06|21013.06|21090.41|21010.41|10
1731661850000|2024-11-15 09:10:50|21093.38|21013.38|21101.27|21021.27|21102.14|21022.14|21093.38|21013.38|10
1731661860000|2024-11-15 09:11:00|21101.88|21021.88|21111.32|21031.32|21111.32|21031.32|21101.88|21021.88|10
1731661870000|2024-11-15 09:11:10|21112.1|21032.1|21116.05|21036.05|21116.05|21036.05|21112.1|21032.1|9
1731661880000|2024-11-15 09:11:20|21116.71|21036.71|21120|21040|21120|21040|21116.71|21036.71|10
1731661890000|2024-11-15 09:11:30|21120.19|21040.19|21133.59|21053.59|21133.59|21053.59|21120.19|21040.19|10
1731661900000|2024-11-15 09:11:40|21135.34|21055.34|21135.41|21055.41|21135.44|21055.44|21131.99|21051.99|10
1731661910000|2024-11-15 09:11:50|21139.14|21059.14|21149.08|21069.08|21149.08|21069.08|21139.14|21059.14|10
1731661920000|2024-11-15 09:12:00|21148.89|21068.89|21155.39|21075.39|21156|21076|21148.89|21068.89|10
1731661930000|2024-11-15 09:12:10|21154.26|21074.26|21152.1|21072.1|21156.38|21076.38|21152.1|21072.1|10
1731661940000|2024-11-15 09:12:20|21151.46|21071.46|21151.92|21071.92|21153.17|21073.17|21150.1|21070.1|10
1731661950000|2024-11-15 09:12:30|21151.95|21071.95|21153.51|21073.51|21153.54|21073.54|21150.1|21070.1|10
1731661960000|2024-11-15 09:12:40|21153.88|21073.88|21154.01|21074.01|21154.83|21074.83|21152.77|21072.77|10
1731661970000|2024-11-15 09:12:50|21153.72|21073.72|21154.63|21074.63|21155.65|21075.65|21152.56|21072.56|10
1731661980000|2024-11-15 09:13:00|21154.82|21074.82|21158.43|21078.43|21159.88|21079.88|21154.36|21074.36|10
1731661990000|2024-11-15 09:13:10|21159.11|21079.11|21164|21084|21164|21084|21159.11|21079.11|10
1731662000000|2024-11-15 09:13:20|21164.34|21084.34|21162|21082|21164.52|21084.52|21160.96|21080.96|10
1731662010000|2024-11-15 09:13:30|21161.51|21081.51|21160.25|21080.25|21162.46|21082.46|21157.91|21077.91|10
1731662020000|2024-11-15 09:13:40|21161.49|21081.49|21162.29|21082.29|21162.89|21082.89|21161.49|21081.49|10
1731662030000|2024-11-15 09:13:50|21162.11|21082.11|21164.67|21084.67|21164.67|21084.67|21162.11|21082.11|10
1731662040000|2024-11-15 09:14:00|21164.96|21084.96|21166.71|21086.71|21166.71|21086.71|21164.96|21084.96|10
1731662050000|2024-11-15 09:14:10|21166.26|21086.26|21165.69|21085.69|21166.55|21086.55|21163.06|21083.06|10
1731662060000|2024-11-15 09:14:20|21165.97|21085.97|21161.37|21081.37|21165.97|21085.97|21161.05|21081.05|10
1731662070000|2024-11-15 09:14:30|21161.28|21081.28|21158.61|21078.61|21161.28|21081.28|21157.98|21077.98|10
1731662080000|2024-11-15 09:14:40|21158.35|21078.35|21161.8|21081.8|21161.8|21081.8|21157.51|21077.51|10
1731662090000|2024-11-15 09:14:50|21162.05|21082.05|21165.09|21085.09|21165.09|21085.09|21161.86|21081.86|10
1731662100000|2024-11-15 09:15:00|21164.71|21084.71|21168.05|21088.05|21168.05|21088.05|21164.71|21084.71|10
1731662110000|2024-11-15 09:15:10|21168.65|21088.65|21178.09|21098.09|21178.09|21098.09|21168.65|21088.65|10
1731662120000|2024-11-15 09:15:20|21178.43|21098.43|21177.17|21097.17|21178.43|21098.43|21176.84|21096.84|10
1731662130000|2024-11-15 09:15:30|21177.59|21097.59|21180.72|21100.72|21181.59|21101.59|21177.59|21097.59|10
1731662140000|2024-11-15 09:15:40|21181.47|21101.47|21182.89|21102.89|21183.77|21103.77|21181.3|21101.3|10
1731662150000|2024-11-15 09:15:50|21181.31|21101.31|21177.3|21097.3|21182|21102|21177.3|21097.3|10
1731662160000|2024-11-15 09:16:00|21176.95|21096.95|21167.1|21087.1|21176.95|21096.95|21167.1|21087.1|10
1731662170000|2024-11-15 09:16:10|21166.29|21086.29|21158.04|21078.04|21166.29|21086.29|21158.04|21078.04|10
1731662180000|2024-11-15 09:16:20|21155.11|21075.11|21152.04|21072.04|21155.11|21075.11|21152.04|21072.04|10
1731662190000|2024-11-15 09:16:30|21151.83|21071.83|21145.04|21065.04|21151.83|21071.83|21145.04|21065.04|10
1731662200000|2024-11-15 09:16:40|21144.03|21064.03|21140.02|21060.02|21144.03|21064.03|21140.02|21060.02|9
1731662210000|2024-11-15 09:16:50|21139.96|21059.96|21131.66|21051.66|21139.96|21059.96|21131.66|21051.66|10
1731662220000|2024-11-15 09:17:00|21131.92|21051.92|21132.73|21052.73|21133.75|21053.75|21131.53|21051.53|10
1731662230000|2024-11-15 09:17:10|21133.41|21053.41|21141.41|21061.41|21141.79|21061.79|21133.41|21053.41|10
1731662240000|2024-11-15 09:17:20|21141.27|21061.27|21139.83|21059.83|21141.38|21061.38|21138.99|21058.99|10
1731662250000|2024-11-15 09:17:30|21139.31|21059.31|21142.2|21062.2|21142.2|21062.2|21138.94|21058.94|10
1731662260000|2024-11-15 09:17:40|21141.98|21061.98|21144.47|21064.47|21145.25|21065.25|21141.98|21061.98|10
1731662270000|2024-11-15 09:17:50|21144.31|21064.31|21144.95|21064.95|21144.95|21064.95|21141.49|21061.49|10
1731662280000|2024-11-15 09:18:00|21145.66|21065.66|21150.94|21070.94|21150.94|21070.94|21145.66|21065.66|10
1731662290000|2024-11-15 09:18:10|21151.79|21071.79|21151.72|21071.72|21155.17|21075.17|21151.72|21071.72|10
1731662300000|2024-11-15 09:18:20|21151.56|21071.56|21154.57|21074.57|21155.38|21075.38|21149.41|21069.41|10
1731662310000|2024-11-15 09:18:30|21154.62|21074.62|21159.46|21079.46|21159.56|21079.56|21154.62|21074.62|10
1731662320000|2024-11-15 09:18:40|21158.37|21078.37|21159.74|21079.74|21161.02|21081.02|21158.37|21078.37|10
1731662330000|2024-11-15 09:18:50|21159.01|21079.01|21157.45|21077.45|21159.01|21079.01|21156.89|21076.89|10
1731662340000|2024-11-15 09:19:00|21156.77|21076.77|21157.12|21077.12|21157.12|21077.12|21154.61|21074.61|10
1731662350000|2024-11-15 09:19:10|21157.61|21077.61|21159.14|21079.14|21159.7|21079.7|21157.61|21077.61|10
1731662360000|2024-11-15 09:19:20|21159.19|21079.19|21161.63|21081.63|21161.63|21081.63|21159.19|21079.19|10
1731662370000|2024-11-15 09:19:30|21161.09|21081.09|21163.27|21083.27|21164.99|21084.99|21160.92|21080.92|10
1731662380000|2024-11-15 09:19:40|21163.32|21083.32|21159.08|21079.08|21163.32|21083.32|21158.69|21078.69|10
1731662390000|2024-11-15 09:19:50|21159.36|21079.36|21156.86|21076.86|21159.73|21079.73|21156.86|21076.86|10
1731662400000|2024-11-15 09:20:00|21154.55|21074.55|21152.02|21072.02|21154.9|21074.9|21152.02|21072.02|10
1731662410000|2024-11-15 09:20:10|21152.21|21072.21|21145.7|21065.7|21152.21|21072.21|21145.27|21065.27|10
1731662420000|2024-11-15 09:20:20|21145.99|21065.99|21143.85|21063.85|21145.99|21065.99|21143.85|21063.85|9
1731662430000|2024-11-15 09:20:30|21143.71|21063.71|21144.16|21064.16|21145|21065|21143.58|21063.58|10
1731662440000|2024-11-15 09:20:40|21143.99|21063.99|21145.14|21065.14|21145.5|21065.5|21143.99|21063.99|10
1731662450000|2024-11-15 09:20:50|21144.67|21064.67|21143.87|21063.87|21144.67|21064.67|21142.29|21062.29|10
1731662460000|2024-11-15 09:21:00|21143.81|21063.81|21147.95|21067.95|21147.95|21067.95|21143.81|21063.81|10
1731662470000|2024-11-15 09:21:10|21148.28|21068.28|21151.88|21071.88|21152.64|21072.64|21148.28|21068.28|10
1731662480000|2024-11-15 09:21:20|21152.02|21072.02|21154.79|21074.79|21155.84|21075.84|21152.02|21072.02|10
1731662490000|2024-11-15 09:21:30|21156.07|21076.07|21158.52|21078.52|21158.6|21078.6|21155.71|21075.71|10
1731662500000|2024-11-15 09:21:40|21159.71|21079.71|21168.63|21088.63|21168.7|21088.7|21159.71|21079.71|10
1731662510000|2024-11-15 09:21:50|21168.45|21088.45|21172.5|21092.5|21172.5|21092.5|21168.45|21088.45|10
1731662520000|2024-11-15 09:22:00|21172.85|21092.85|21170.07|21090.07|21172.85|21092.85|21170.07|21090.07|10
1731662530000|2024-11-15 09:22:10|21170.21|21090.21|21172.47|21092.47|21172.98|21092.98|21169.23|21089.23|10
1731662540000|2024-11-15 09:22:20|21172.35|21092.35|21168.55|21088.55|21172.35|21092.35|21168.55|21088.55|10
1731662550000|2024-11-15 09:22:30|21166.53|21086.53|21165.16|21085.16|21166.53|21086.53|21165.16|21085.16|10
1731662560000|2024-11-15 09:22:40|21164.9|21084.9|21166.5|21086.5|21166.5|21086.5|21164.67|21084.67|10
1731662570000|2024-11-15 09:22:50|21166.64|21086.64|21170.29|21090.29|21170.29|21090.29|21166.64|21086.64|10
1731662580000|2024-11-15 09:23:00|21170.6|21090.6|21172.35|21092.35|21172.76|21092.76|21170.6|21090.6|10
1731662590000|2024-11-15 09:23:10|21172.37|21092.37|21171.75|21091.75|21174.04|21094.04|21171.71|21091.71|10
1731662600000|2024-11-15 09:23:20|21169.44|21089.44|21173.64|21093.64|21173.64|21093.64|21169.17|21089.17|10
1731662610000|2024-11-15 09:23:30|21173.23|21093.23|21179.15|21099.15|21179.15|21099.15|21172.9|21092.9|10
1731662620000|2024-11-15 09:23:40|21179.3|21099.3|21180.66|21100.66|21183.17|21103.17|21179.21|21099.21|10
1731662630000|2024-11-15 09:23:50|21180.62|21100.62|21190.33|21110.33|21190.33|21110.33|21180.62|21100.62|10
1731662640000|2024-11-15 09:24:00|21191.96|21111.96|21195.85|21115.85|21195.85|21115.85|21191.96|21111.96|10
1731662650000|2024-11-15 09:24:10|21195.82|21115.82|21199.07|21119.07|21199.72|21119.72|21195.2|21115.2|10
1731662660000|2024-11-15 09:24:20|21198.46|21118.46|21200.89|21120.89|21200.89|21120.89|21198.17|21118.17|10
1731662670000|2024-11-15 09:24:30|21201.03|21121.03|21201.46|21121.46|21201.85|21121.85|21200.26|21120.26|10
1731662680000|2024-11-15 09:24:40|21201.45|21121.45|21206.74|21126.74|21206.74|21126.74|21201.45|21121.45|10
1731662690000|2024-11-15 09:24:50|21206.39|21126.39|21207.82|21127.82|21210.58|21130.58|21206.39|21126.39|9
1731662700000|2024-11-15 09:25:00|21207.93|21127.93|21212.03|21132.03|21212.03|21132.03|21207.93|21127.93|10
1731662710000|2024-11-15 09:25:10|21212.37|21132.37|21219.02|21139.02|21219.02|21139.02|21212.37|21132.37|10
1731662720000|2024-11-15 09:25:20|21220.98|21140.98|21232.41|21152.41|21235.18|21155.18|21220.37|21140.37|10
1731662730000|2024-11-15 09:25:30|21230.98|21150.98|21237.28|21157.28|21237.28|21157.28|21230.95|21150.95|10
1731662740000|2024-11-15 09:25:40|21237.23|21157.23|21251.66|21171.66|21252.29|21172.29|21237.23|21157.23|10
1731662750000|2024-11-15 09:25:50|21251.88|21171.88|21259.01|21179.01|21259.02|21179.02|21251.88|21171.88|10
1731662760000|2024-11-15 09:26:00|21260.86|21180.86|21265.07|21185.07|21265.07|21185.07|21259.77|21179.77|10
1731662770000|2024-11-15 09:26:10|21267.41|21187.41|21266.44|21186.44|21270.85|21190.85|21266.44|21186.44|10
1731662780000|2024-11-15 09:26:20|21266.23|21186.23|21259.94|21179.94|21266.23|21186.23|21259.94|21179.94|10
1731662790000|2024-11-15 09:26:30|21259.65|21179.65|21257.65|21177.65|21260.61|21180.61|21256.78|21176.78|10
1731662800000|2024-11-15 09:26:40|21258.28|21178.28|21258.58|21178.58|21259.73|21179.73|21258|21178|9
1731662810000|2024-11-15 09:26:50|21258.01|21178.01|21255.04|21175.04|21258.01|21178.01|21255.04|21175.04|10
1731662820000|2024-11-15 09:27:00|21254.8|21174.8|21243.54|21163.54|21254.8|21174.8|21243.54|21163.54|10
1731662830000|2024-11-15 09:27:10|21243.12|21163.12|21241.23|21161.23|21243.12|21163.12|21238.3|21158.3|10
1731662840000|2024-11-15 09:27:20|21241.26|21161.26|21238.52|21158.52|21241.26|21161.26|21237.22|21157.22|10
1731662850000|2024-11-15 09:27:30|21237.52|21157.52|21239.17|21159.17|21239.17|21159.17|21236.94|21156.94|10
1731662860000|2024-11-15 09:27:40|21239.27|21159.27|21238.14|21158.14|21239.63|21159.63|21238.14|21158.14|10
1731662870000|2024-11-15 09:27:50|21238.11|21158.11|21236.98|21156.98|21238.11|21158.11|21236.18|21156.18|10
1731662880000|2024-11-15 09:28:00|21236.57|21156.57|21236.75|21156.75|21238.51|21158.51|21235.97|21155.97|10
1731662890000|2024-11-15 09:28:10|21238.37|21158.37|21242.88|21162.88|21244.28|21164.28|21238.37|21158.37|10
1731662900000|2024-11-15 09:28:20|21243.28|21163.28|21245.15|21165.15|21245.5|21165.5|21243.28|21163.28|10
1731662910000|2024-11-15 09:28:30|21245.13|21165.13|21249.68|21169.68|21250.13|21170.13|21244.35|21164.35|10
1731662920000|2024-11-15 09:28:40|21250.3|21170.3|21243.7|21163.7|21250.3|21170.3|21243.7|21163.7|10
1731662930000|2024-11-15 09:28:50|21243.71|21163.71|21239.71|21159.71|21243.71|21163.71|21238.82|21158.82|10
1731662940000|2024-11-15 09:29:00|21239.14|21159.14|21238.63|21158.63|21239.14|21159.14|21237.32|21157.32|10
1731662950000|2024-11-15 09:29:10|21241.26|21161.26|21246.24|21166.24|21246.24|21166.24|21241.26|21161.26|10
1731662960000|2024-11-15 09:29:20|21246.62|21166.62|21254.96|21174.96|21254.96|21174.96|21246.62|21166.62|10
1731662970000|2024-11-15 09:29:30|21255.29|21175.29|21258.77|21178.77|21258.88|21178.88|21255.29|21175.29|10
1731662980000|2024-11-15 09:29:40|21258.24|21178.24|21252.49|21172.49|21258.24|21178.24|21252.49|21172.49|10
1731662990000|2024-11-15 09:29:50|21252.82|21172.82|21248.21|21168.21|21253.34|21173.34|21248.21|21168.21|10
1731663000000|2024-11-15 09:30:00|21247.91|21167.91|21240.64|21160.64|21247.91|21167.91|21240.64|21160.64|10
1731663010000|2024-11-15 09:30:10|21238.56|21158.56|21241.82|21161.82|21241.82|21161.82|21238.46|21158.46|10
1731663020000|2024-11-15 09:30:20|21242.18|21162.18|21242.58|21162.58|21242.93|21162.93|21241.38|21161.38|10
1731663030000|2024-11-15 09:30:30|21242.86|21162.86|21240.52|21160.52|21243.13|21163.13|21240.52|21160.52|10
1731663040000|2024-11-15 09:30:40|21240.34|21160.34|21238.21|21158.21|21240.34|21160.34|21238.21|21158.21|9
1731663050000|2024-11-15 09:30:50|21238.1|21158.1|21235.24|21155.24|21238.1|21158.1|21235.24|21155.24|10
1731663060000|2024-11-15 09:31:00|21234.89|21154.89|21236.83|21156.83|21236.83|21156.83|21233.61|21153.61|10
1731663070000|2024-11-15 09:31:10|21236.81|21156.81|21236.89|21156.89|21237.82|21157.82|21236.79|21156.79|10
1731663080000|2024-11-15 09:31:20|21237.05|21157.05|21230.18|21150.18|21237.51|21157.51|21230.18|21150.18|10
1731663090000|2024-11-15 09:31:30|21231.38|21151.38|21233.79|21153.79|21234.5|21154.5|21231.38|21151.38|10
1731663100000|2024-11-15 09:31:40|21232.39|21152.39|21233.75|21153.75|21233.87|21153.87|21232.3|21152.3|10
1731663110000|2024-11-15 09:31:50|21234.74|21154.74|21242.5|21162.5|21242.5|21162.5|21234.18|21154.18|10
1731663120000|2024-11-15 09:32:00|21242.34|21162.34|21243.13|21163.13|21244.35|21164.35|21241.87|21161.87|10
1731663130000|2024-11-15 09:32:10|21244.35|21164.35|21243.28|21163.28|21247.5|21167.5|21243.28|21163.28|10
1731663140000|2024-11-15 09:32:20|21242.35|21162.35|21238.5|21158.5|21242.35|21162.35|21238.42|21158.42|10
1731663150000|2024-11-15 09:32:30|21237.89|21157.89|21242.69|21162.69|21242.69|21162.69|21237.77|21157.77|10
1731663160000|2024-11-15 09:32:40|21243.09|21163.09|21242.98|21162.98|21243.97|21163.97|21242.98|21162.98|10
1731663170000|2024-11-15 09:32:50|21242.12|21162.12|21237.1|21157.1|21242.12|21162.12|21237.1|21157.1|10
1731663180000|2024-11-15 09:33:00|21236.62|21156.62|21225.93|21145.93|21236.62|21156.62|21225.93|21145.93|10
1731663190000|2024-11-15 09:33:10|21225.87|21145.87|21222.92|21142.92|21225.87|21145.87|21222.92|21142.92|10
1731663200000|2024-11-15 09:33:20|21223.17|21143.17|21227.77|21147.77|21227.77|21147.77|21223.17|21143.17|10
1731663210000|2024-11-15 09:33:30|21228.13|21148.13|21227.2|21147.2|21229.46|21149.46|21227.2|21147.2|10
1731663220000|2024-11-15 09:33:40|21225.72|21145.72|21225.66|21145.66|21225.72|21145.72|21224.22|21144.22|10
1731663230000|2024-11-15 09:33:50|21226.26|21146.26|21226.19|21146.19|21227.01|21147.01|21225.58|21145.58|10
1731663240000|2024-11-15 09:34:00|21226.18|21146.18|21226.29|21146.29|21226.73|21146.73|21224.26|21144.26|10
1731663250000|2024-11-15 09:34:10|21226.52|21146.52|21224.81|21144.81|21226.52|21146.52|21224.81|21144.81|10
1731663260000|2024-11-15 09:34:20|21223.49|21143.49|21222.69|21142.69|21224.14|21144.14|21222.19|21142.19|10
1731663270000|2024-11-15 09:34:30|21222.71|21142.71|21224.78|21144.78|21224.78|21144.78|21221.87|21141.87|10
1731663280000|2024-11-15 09:34:40|21224.19|21144.19|21224.55|21144.55|21224.55|21144.55|21223.88|21143.88|10
1731663290000|2024-11-15 09:34:50|21224.79|21144.79|21231.33|21151.33|21231.33|21151.33|21224.79|21144.79|10
1731663300000|2024-11-15 09:35:00|21231.68|21151.68|21237.98|21157.98|21240.54|21160.54|21231.68|21151.68|9
1731663310000|2024-11-15 09:35:10|21238.52|21158.52|21243.48|21163.48|21244.64|21164.64|21238.52|21158.52|10
1731663320000|2024-11-15 09:35:20|21244.29|21164.29|21247.58|21167.58|21248.16|21168.16|21244.29|21164.29|10
1731663330000|2024-11-15 09:35:30|21247.27|21167.27|21240.44|21160.44|21248.4|21168.4|21240.44|21160.44|10
1731663340000|2024-11-15 09:35:40|21238.97|21158.97|21244.31|21164.31|21244.47|21164.47|21238.97|21158.97|10
1731663350000|2024-11-15 09:35:50|21244.72|21164.72|21250.35|21170.35|21250.54|21170.54|21244.72|21164.72|10
1731663360000|2024-11-15 09:36:00|21250.85|21170.85|21258.99|21178.99|21258.99|21178.99|21250.85|21170.85|10
1731663370000|2024-11-15 09:36:10|21258.85|21178.85|21257.35|21177.35|21259.37|21179.37|21257.34|21177.34|10
1731663380000|2024-11-15 09:36:20|21255.6|21175.6|21247.55|21167.55|21255.93|21175.93|21247.55|21167.55|10
1731663390000|2024-11-15 09:36:30|21247.16|21167.16|21244.53|21164.53|21247.23|21167.23|21244.07|21164.07|10
1731663400000|2024-11-15 09:36:40|21244.36|21164.36|21237.84|21157.84|21244.36|21164.36|21237.53|21157.53|10
1731663410000|2024-11-15 09:36:50|21237.73|21157.73|21240.7|21160.7|21241.46|21161.46|21237.73|21157.73|10
1731663420000|2024-11-15 09:37:00|21241.42|21161.42|21249.7|21169.7|21249.7|21169.7|21241.42|21161.42|10
1731663430000|2024-11-15 09:37:10|21249.62|21169.62|21250.92|21170.92|21250.92|21170.92|21249.6|21169.6|10
1731663440000|2024-11-15 09:37:20|21251.65|21171.65|21253.39|21173.39|21254.03|21174.03|21251.4|21171.4|10
1731663450000|2024-11-15 09:37:30|21253.51|21173.51|21255.05|21175.05|21255.62|21175.62|21253.15|21173.15|10
1731663460000|2024-11-15 09:37:40|21254.6|21174.6|21253.65|21173.65|21254.74|21174.74|21253.15|21173.15|10
1731663470000|2024-11-15 09:37:50|21252.98|21172.98|21251.13|21171.13|21252.98|21172.98|21250.26|21170.26|10
1731663480000|2024-11-15 09:38:00|21251.65|21171.65|21251.56|21171.56|21252.65|21172.65|21250.88|21170.88|10
1731663490000|2024-11-15 09:38:10|21251.67|21171.67|21251.48|21171.48|21252.46|21172.46|21251.48|21171.48|10
1731663500000|2024-11-15 09:38:20|21252.53|21172.53|21252.04|21172.04|21254.86|21174.86|21252.04|21172.04|10
1731663510000|2024-11-15 09:38:30|21252.02|21172.02|21253.43|21173.43|21254.04|21174.04|21252.02|21172.02|10
1731663520000|2024-11-15 09:38:40|21253.15|21173.15|21252.05|21172.05|21253.15|21173.15|21251.28|21171.28|10
1731663530000|2024-11-15 09:38:50|21251.79|21171.79|21246.45|21166.45|21251.79|21171.79|21246.45|21166.45|10
1731663540000|2024-11-15 09:39:00|21246.96|21166.96|21252.59|21172.59|21252.59|21172.59|21246.96|21166.96|10
1731663550000|2024-11-15 09:39:10|21252.84|21172.84|21251.06|21171.06|21252.84|21172.84|21250.29|21170.29|10
1731663560000|2024-11-15 09:39:20|21251.02|21171.02|21249.16|21169.16|21251.02|21171.02|21248.82|21168.82|9
1731663570000|2024-11-15 09:39:30|21249.45|21169.45|21253|21173|21253|21173|21248.6|21168.6|10
1731663580000|2024-11-15 09:39:40|21253.43|21173.43|21249.22|21169.22|21253.43|21173.43|21249.22|21169.22|10
1731663590000|2024-11-15 09:39:50|21249.2|21169.2|21247.15|21167.15|21249.33|21169.33|21247.15|21167.15|8
1731663600000|2024-11-15 09:40:00|21246.93|21166.93|21244.79|21164.79|21247.91|21167.91|21244.79|21164.79|10
1731663610000|2024-11-15 09:40:10|21244.07|21164.07|21236.34|21156.34|21244.47|21164.47|21236.18|21156.18|10
1731663620000|2024-11-15 09:40:20|21235.48|21155.48|21232.43|21152.43|21235.48|21155.48|21232.28|21152.28|10
1731663630000|2024-11-15 09:40:30|21232.53|21152.53|21224.05|21144.05|21232.53|21152.53|21224.05|21144.05|10
1731663640000|2024-11-15 09:40:40|21224.89|21144.89|21220.08|21140.08|21227.28|21147.28|21220|21140|10
1731663650000|2024-11-15 09:40:50|21220.04|21140.04|21219.95|21139.95|21221.4|21141.4|21219.95|21139.95|10
1731663660000|2024-11-15 09:41:00|21219.84|21139.84|21219.13|21139.13|21220.63|21140.63|21217.71|21137.71|10
1731663670000|2024-11-15 09:41:10|21218.07|21138.07|21220.88|21140.88|21222.12|21142.12|21218.07|21138.07|9
1731663680000|2024-11-15 09:41:20|21220.89|21140.89|21221.55|21141.55|21221.74|21141.74|21219.44|21139.44|10
1731663690000|2024-11-15 09:41:30|21221.4|21141.4|21218.19|21138.19|21221.6|21141.6|21218.19|21138.19|10
1731663700000|2024-11-15 09:41:40|21218.99|21138.99|21222.46|21142.46|21222.46|21142.46|21218.99|21138.99|10
1731663710000|2024-11-15 09:41:50|21222.2|21142.2|21222.73|21142.73|21222.73|21142.73|21219.02|21139.02|10
1731663720000|2024-11-15 09:42:00|21221.85|21141.85|21219.13|21139.13|21221.96|21141.96|21218.51|21138.51|10
1731663730000|2024-11-15 09:42:10|21218.88|21138.88|21221.21|21141.21|21221.59|21141.59|21218.88|21138.88|10
1731663740000|2024-11-15 09:42:20|21221.06|21141.06|21225.07|21145.07|21225.07|21145.07|21220.78|21140.78|10
1731663750000|2024-11-15 09:42:30|21222.72|21142.72|21222.8|21142.8|21223.81|21143.81|21222.19|21142.19|10
1731663760000|2024-11-15 09:42:40|21222.95|21142.95|21223.07|21143.07|21223.34|21143.34|21222.1|21142.1|10
1731663770000|2024-11-15 09:42:50|21223.12|21143.12|21226.86|21146.86|21227.28|21147.28|21223.12|21143.12|10
1731663780000|2024-11-15 09:43:00|21226.59|21146.59|21227.58|21147.58|21227.62|21147.62|21226.03|21146.03|10
1731663790000|2024-11-15 09:43:10|21227.28|21147.28|21228.62|21148.62|21228.62|21148.62|21227.28|21147.28|10
1731663800000|2024-11-15 09:43:20|21227.5|21147.5|21229.45|21149.45|21229.45|21149.45|21226.94|21146.94|10
1731663810000|2024-11-15 09:43:30|21229.57|21149.57|21228.8|21148.8|21229.57|21149.57|21227.68|21147.68|10
1731663820000|2024-11-15 09:43:40|21228.46|21148.46|21222.59|21142.59|21228.52|21148.52|21222.59|21142.59|10
1731663830000|2024-11-15 09:43:50|21221.44|21141.44|21220.76|21140.76|21221.63|21141.63|21220.76|21140.76|10
1731663840000|2024-11-15 09:44:00|21220.73|21140.73|21219.89|21139.89|21220.73|21140.73|21219.17|21139.17|10
1731663850000|2024-11-15 09:44:10|21219.7|21139.7|21214.52|21134.52|21219.7|21139.7|21214.52|21134.52|10
1731663860000|2024-11-15 09:44:20|21213.99|21133.99|21213.14|21133.14|21213.99|21133.99|21212.46|21132.46|10
1731663870000|2024-11-15 09:44:30|21212.24|21132.24|21212.29|21132.29|21212.97|21132.97|21211.72|21131.72|10
1731663880000|2024-11-15 09:44:40|21211.44|21131.44|21212.04|21132.04|21213.09|21133.09|21211.42|21131.42|10
1731663890000|2024-11-15 09:44:50|21212.13|21132.13|21212.67|21132.67|21213.34|21133.34|21211.38|21131.38|10
1731663900000|2024-11-15 09:45:00|21212.7|21132.7|21211.92|21131.92|21212.7|21132.7|21211.46|21131.46|10
1731663910000|2024-11-15 09:45:10|21211.93|21131.93|21211.9|21131.9|21211.93|21131.93|21209.77|21129.77|10
1731663920000|2024-11-15 09:45:20|21212.38|21132.38|21217.85|21137.85|21217.91|21137.91|21212.38|21132.38|10
1731663930000|2024-11-15 09:45:30|21218.9|21138.9|21224.39|21144.39|21224.39|21144.39|21218.88|21138.88|10
1731663940000|2024-11-15 09:45:40|21224.85|21144.85|21223.19|21143.19|21227.15|21147.15|21222.9|21142.9|10
1731663950000|2024-11-15 09:45:50|21223.93|21143.93|21223.83|21143.83|21225.86|21145.86|21223.83|21143.83|10
1731663960000|2024-11-15 09:46:00|21223.99|21143.99|21222.65|21142.65|21224.57|21144.57|21222.65|21142.65|10
1731663970000|2024-11-15 09:46:10|21222.04|21142.04|21221.35|21141.35|21222.25|21142.25|21220.21|21140.21|10
1731663980000|2024-11-15 09:46:20|21222.11|21142.11|21220.71|21140.71|21222.11|21142.11|21220.71|21140.71|10
1731663990000|2024-11-15 09:46:30|21220.37|21140.37|21219.6|21139.6|21220.37|21140.37|21218.29|21138.29|10
1731664000000|2024-11-15 09:46:40|21220.23|21140.23|21217.93|21137.93|21220.23|21140.23|21217.89|21137.89|9
1731664010000|2024-11-15 09:46:50|21216.53|21136.53|21217.59|21137.59|21217.96|21137.96|21215.53|21135.53|10
1731664020000|2024-11-15 09:47:00|21216.34|21136.34|21223.38|21143.38|21224.64|21144.64|21216.34|21136.34|10
1731664030000|2024-11-15 09:47:10|21225.11|21145.11|21223.84|21143.84|21228.83|21148.83|21223.84|21143.84|10
1731664040000|2024-11-15 09:47:20|21223.44|21143.44|21225.93|21145.93|21225.93|21145.93|21223.15|21143.15|10
1731664050000|2024-11-15 09:47:30|21227.32|21147.32|21227.14|21147.14|21228.86|21148.86|21227.14|21147.14|10
1731664060000|2024-11-15 09:47:40|21226.9|21146.9|21215.04|21135.04|21227.56|21147.56|21215.04|21135.04|10
1731664070000|2024-11-15 09:47:50|21215.87|21135.87|21213.5|21133.5|21216.33|21136.33|21213.5|21133.5|10
1731664080000|2024-11-15 09:48:00|21212.76|21132.76|21208.91|21128.91|21212.76|21132.76|21208.25|21128.25|10
1731664090000|2024-11-15 09:48:10|21209.56|21129.56|21211.68|21131.68|21212.64|21132.64|21209.06|21129.06|9
1731664100000|2024-11-15 09:48:20|21211.09|21131.09|21202.09|21122.09|21211.09|21131.09|21201.63|21121.63|10
1731664110000|2024-11-15 09:48:30|21201.73|21121.73|21199.12|21119.12|21201.73|21121.73|21199.12|21119.12|10
1731664120000|2024-11-15 09:48:40|21198.6|21118.6|21195.1|21115.1|21198.6|21118.6|21195.1|21115.1|10
1731664130000|2024-11-15 09:48:50|21194.64|21114.64|21194.37|21114.37|21195.26|21115.26|21193.89|21113.89|10
1731664140000|2024-11-15 09:49:00|21193.96|21113.96|21195.57|21115.57|21195.68|21115.68|21193.96|21113.96|10
1731664150000|2024-11-15 09:49:10|21195.91|21115.91|21196.07|21116.07|21196.65|21116.65|21194.94|21114.94|10
1731664160000|2024-11-15 09:49:20|21195.93|21115.93|21196.43|21116.43|21196.87|21116.87|21195.66|21115.66|9
1731664170000|2024-11-15 09:49:30|21196.45|21116.45|21196.43|21116.43|21196.45|21116.45|21195.48|21115.48|10
1731664180000|2024-11-15 09:49:40|21195.99|21115.99|21193.65|21113.65|21196.12|21116.12|21193.56|21113.56|10
1731664190000|2024-11-15 09:49:50|21192.86|21112.86|21191.19|21111.19|21192.86|21112.86|21189.97|21109.97|10
1731664200000|2024-11-15 09:50:00|21191.29|21111.29|21191.75|21111.75|21192.8|21112.8|21191.29|21111.29|10
1731664210000|2024-11-15 09:50:10|21189.3|21109.3|21196.54|21116.54|21196.54|21116.54|21189.3|21109.3|10
1731664220000|2024-11-15 09:50:20|21197.04|21117.04|21202.82|21122.82|21202.82|21122.82|21197.04|21117.04|10
1731664230000|2024-11-15 09:50:30|21203.46|21123.46|21207.76|21127.76|21207.84|21127.84|21202.05|21122.05|10
1731664240000|2024-11-15 09:50:40|21207.44|21127.44|21207.74|21127.74|21209.26|21129.26|21206.87|21126.87|10
1731664250000|2024-11-15 09:50:50|21207.52|21127.52|21207.1|21127.1|21207.6|21127.6|21206.89|21126.89|9
1731664260000|2024-11-15 09:51:00|21204.93|21124.93|21206.09|21126.09|21206.09|21126.09|21203.71|21123.71|10
1731664270000|2024-11-15 09:51:10|21206.45|21126.45|21210.91|21130.91|21212.12|21132.12|21206.45|21126.45|10
1731664280000|2024-11-15 09:51:20|21211.42|21131.42|21216.24|21136.24|21217.19|21137.19|21211.42|21131.42|10
1731664290000|2024-11-15 09:51:30|21216.7|21136.7|21214.99|21134.99|21216.7|21136.7|21214.99|21134.99|10
1731664300000|2024-11-15 09:51:40|21213.74|21133.74|21209.29|21129.29|21213.74|21133.74|21208.74|21128.74|10
1731664310000|2024-11-15 09:51:50|21208.64|21128.64|21209.45|21129.45|21209.87|21129.87|21208.23|21128.23|10
1731664320000|2024-11-15 09:52:00|21210.48|21130.48|21213.75|21133.75|21213.75|21133.75|21210.26|21130.26|10
1731664330000|2024-11-15 09:52:10|21213.49|21133.49|21216.13|21136.13|21216.49|21136.49|21212.38|21132.38|10
1731664340000|2024-11-15 09:52:20|21215.15|21135.15|21221.55|21141.55|21221.55|21141.55|21215.15|21135.15|10
1731664350000|2024-11-15 09:52:30|21221.68|21141.68|21226.33|21146.33|21226.66|21146.66|21221.68|21141.68|10
1731664360000|2024-11-15 09:52:40|21226.4|21146.4|21226.85|21146.85|21228.49|21148.49|21226.4|21146.4|10
1731664370000|2024-11-15 09:52:50|21226.97|21146.97|21226.24|21146.24|21227.35|21147.35|21226.14|21146.14|10
1731664380000|2024-11-15 09:53:00|21225.04|21145.04|21223.78|21143.78|21225.39|21145.39|21222.72|21142.72|10
1731664390000|2024-11-15 09:53:10|21223.79|21143.79|21225.49|21145.49|21225.73|21145.73|21223.78|21143.78|10
1731664400000|2024-11-15 09:53:20|21225.56|21145.56|21228.97|21148.97|21229.64|21149.64|21225.56|21145.56|10
1731664410000|2024-11-15 09:53:30|21227.67|21147.67|21227.13|21147.13|21228.14|21148.14|21227.03|21147.03|10
1731664420000|2024-11-15 09:53:40|21226.61|21146.61|21227.16|21147.16|21229.85|21149.85|21226.61|21146.61|10
1731664430000|2024-11-15 09:53:50|21226.42|21146.42|21227.09|21147.09|21228.15|21148.15|21226.42|21146.42|10
1731664440000|2024-11-15 09:54:00|21227.41|21147.41|21229.13|21149.13|21229.8|21149.8|21227.41|21147.41|10
1731664450000|2024-11-15 09:54:10|21229.16|21149.16|21232.25|21152.25|21233.23|21153.23|21229.16|21149.16|10
1731664460000|2024-11-15 09:54:20|21232.45|21152.45|21236.24|21156.24|21236.43|21156.43|21231.93|21151.93|10
1731664470000|2024-11-15 09:54:30|21236.13|21156.13|21235.44|21155.44|21236.13|21156.13|21234.73|21154.73|9
1731664480000|2024-11-15 09:54:40|21235.64|21155.64|21237.53|21157.53|21237.53|21157.53|21235.64|21155.64|10
1731664490000|2024-11-15 09:54:50|21237.38|21157.38|21236.18|21156.18|21237.38|21157.38|21236.18|21156.18|10
1731664500000|2024-11-15 09:55:00|21236.52|21156.52|21243.09|21163.09|21243.09|21163.09|21236.52|21156.52|10
1731664510000|2024-11-15 09:55:10|21243.06|21163.06|21252.36|21172.36|21252.36|21172.36|21243.06|21163.06|10
1731664520000|2024-11-15 09:55:20|21253.27|21173.27|21258.12|21178.12|21258.12|21178.12|21253.27|21173.27|10
1731664530000|2024-11-15 09:55:30|21257.91|21177.91|21266.54|21186.54|21266.54|21186.54|21257.86|21177.86|10
1731664540000|2024-11-15 09:55:40|21267.08|21187.08|21270.3|21190.3|21270.3|21190.3|21266.73|21186.73|10
1731664550000|2024-11-15 09:55:50|21270.6|21190.6|21267.97|21187.97|21270.8|21190.8|21266.83|21186.83|9
1731664560000|2024-11-15 09:56:00|21268.51|21188.51|21270.61|21190.61|21270.71|21190.71|21268.51|21188.51|10
1731664570000|2024-11-15 09:56:10|21271.77|21191.77|21269.08|21189.08|21272.29|21192.29|21269.08|21189.08|10
1731664580000|2024-11-15 09:56:20|21269.24|21189.24|21269.18|21189.18|21270.05|21190.05|21269.17|21189.17|10
1731664590000|2024-11-15 09:56:30|21269.1|21189.1|21268.69|21188.69|21269.33|21189.33|21268|21188|10
1731664600000|2024-11-15 09:56:40|21268.49|21188.49|21266.16|21186.16|21268.49|21188.49|21266.16|21186.16|10
1731664610000|2024-11-15 09:56:50|21265.62|21185.62|21264.55|21184.55|21265.62|21185.62|21263.81|21183.81|9
1731664620000|2024-11-15 09:57:00|21264.31|21184.31|21266.03|21186.03|21266.03|21186.03|21263.8|21183.8|10
1731664630000|2024-11-15 09:57:10|21266.84|21186.84|21266.03|21186.03|21266.84|21186.84|21264.29|21184.29|10
1731664640000|2024-11-15 09:57:20|21266.25|21186.25|21264.83|21184.83|21266.25|21186.25|21264.54|21184.54|10
1731664650000|2024-11-15 09:57:30|21264.89|21184.89|21266.08|21186.08|21266.08|21186.08|21264.3|21184.3|10
1731664660000|2024-11-15 09:57:40|21266.73|21186.73|21269.71|21189.71|21269.71|21189.71|21266.73|21186.73|10
1731664670000|2024-11-15 09:57:50|21267.31|21187.31|21275.05|21195.05|21275.05|21195.05|21267.31|21187.31|10
1731664680000|2024-11-15 09:58:00|21275.14|21195.14|21276.62|21196.62|21276.62|21196.62|21274.75|21194.75|10
1731664690000|2024-11-15 09:58:10|21276.7|21196.7|21273.68|21193.68|21277.37|21197.37|21273.68|21193.68|10
1731664700000|2024-11-15 09:58:20|21273|21193|21273.58|21193.58|21274.49|21194.49|21273|21193|10
1731664710000|2024-11-15 09:58:30|21273.42|21193.42|21273.37|21193.37|21274.53|21194.53|21272.33|21192.33|10
1731664720000|2024-11-15 09:58:40|21271.92|21191.92|21259.86|21179.86|21271.92|21191.92|21259.86|21179.86|10
1731664730000|2024-11-15 09:58:50|21259.97|21179.97|21265.23|21185.23|21265.3|21185.3|21259.97|21179.97|10
1731664740000|2024-11-15 09:59:00|21264.85|21184.85|21265.32|21185.32|21266.44|21186.44|21264.12|21184.12|10
1731664750000|2024-11-15 09:59:10|21264.99|21184.99|21260.51|21180.51|21265.15|21185.15|21260.51|21180.51|9
1731664760000|2024-11-15 09:59:20|21260.08|21180.08|21258.04|21178.04|21260.08|21180.08|21257.42|21177.42|10
1731664770000|2024-11-15 09:59:30|21257.95|21177.95|21257.77|21177.77|21258.79|21178.79|21257.64|21177.64|10
1731664780000|2024-11-15 09:59:40|21257.43|21177.43|21256.82|21176.82|21257.48|21177.48|21256.73|21176.73|10
1731664790000|2024-11-15 09:59:50|21257.47|21177.47|21257.19|21177.19|21258.07|21178.07|21256.72|21176.72|10
1731664800000|2024-11-15 10:00:00|21256.21|21176.21|21255.09|21175.09|21257.24|21177.24|21253.67|21173.67|10
1731664810000|2024-11-15 10:00:10|21256.81|21176.81|21255.06|21175.06|21257.49|21177.49|21254.67|21174.67|10
1731664820000|2024-11-15 10:00:20|21254.92|21174.92|21249.1|21169.1|21255.06|21175.06|21248.98|21168.98|10
1731664830000|2024-11-15 10:00:30|21248.86|21168.86|21252.18|21172.18|21252.18|21172.18|21248.86|21168.86|10
1731664840000|2024-11-15 10:00:40|21252.05|21172.05|21251.34|21171.34|21252.92|21172.92|21251.34|21171.34|10
1731664850000|2024-11-15 10:00:50|21250.92|21170.92|21244.74|21164.74|21250.92|21170.92|21244.74|21164.74|10
1731664860000|2024-11-15 10:01:00|21243.89|21163.89|21235.89|21155.89|21243.89|21163.89|21235.89|21155.89|10
1731664870000|2024-11-15 10:01:10|21236.12|21156.12|21235.77|21155.77|21237.54|21157.54|21234.98|21154.98|10
1731664880000|2024-11-15 10:01:20|21235.28|21155.28|21234.65|21154.65|21235.29|21155.29|21233.84|21153.84|10
1731664890000|2024-11-15 10:01:30|21234.62|21154.62|21235.9|21155.9|21235.98|21155.98|21234.62|21154.62|10
1731664900000|2024-11-15 10:01:40|21236.33|21156.33|21235.85|21155.85|21236.33|21156.33|21235.51|21155.51|10
1731664910000|2024-11-15 10:01:50|21235.32|21155.32|21233.19|21153.19|21235.32|21155.32|21232.06|21152.06|10
1731664920000|2024-11-15 10:02:00|21233.82|21153.82|21231.45|21151.45|21233.82|21153.82|21231.45|21151.45|10
1731664930000|2024-11-15 10:02:10|21230.39|21150.39|21225.71|21145.71|21230.39|21150.39|21225.64|21145.64|10
1731664940000|2024-11-15 10:02:20|21225.34|21145.34|21222.67|21142.67|21225.34|21145.34|21222.09|21142.09|9
1731664950000|2024-11-15 10:02:30|21222.7|21142.7|21219.37|21139.37|21222.83|21142.83|21219.37|21139.37|9
1731664960000|2024-11-15 10:02:40|21219.67|21139.67|21216.71|21136.71|21220.8|21140.8|21216.71|21136.71|10
1731664970000|2024-11-15 10:02:50|21214.25|21134.25|21212.94|21132.94|21214.4|21134.4|21212.24|21132.24|10
1731664980000|2024-11-15 10:03:00|21212.49|21132.49|21211.24|21131.24|21212.96|21132.96|21209.38|21129.38|10
1731664990000|2024-11-15 10:03:10|21211.97|21131.97|21211.86|21131.86|21214.4|21134.4|21210.67|21130.67|10
1731665000000|2024-11-15 10:03:20|21211.67|21131.67|21217.52|21137.52|21217.52|21137.52|21211.67|21131.67|10
1731665010000|2024-11-15 10:03:30|21218.28|21138.28|21224.48|21144.48|21224.48|21144.48|21217.92|21137.92|10
1731665020000|2024-11-15 10:03:40|21223.73|21143.73|21225.18|21145.18|21225.18|21145.18|21222.94|21142.94|10
1731665030000|2024-11-15 10:03:50|21225.81|21145.81|21229.47|21149.47|21230.14|21150.14|21225.81|21145.81|10
1731665040000|2024-11-15 10:04:00|21231.98|21151.98|21236.89|21156.89|21236.89|21156.89|21231.98|21151.98|10
1731665050000|2024-11-15 10:04:10|21237.48|21157.48|21238.8|21158.8|21238.8|21158.8|21236.9|21156.9|10
1731665060000|2024-11-15 10:04:20|21238.86|21158.86|21238.22|21158.22|21238.93|21158.93|21238.22|21158.22|10
1731665070000|2024-11-15 10:04:30|21237.67|21157.67|21237.71|21157.71|21238.13|21158.13|21237.08|21157.08|10
1731665080000|2024-11-15 10:04:40|21237.61|21157.61|21238.74|21158.74|21238.74|21158.74|21236.37|21156.37|10
1731665090000|2024-11-15 10:04:50|21239.44|21159.44|21238.87|21158.87|21239.44|21159.44|21238.56|21158.56|9
1731665100000|2024-11-15 10:05:00|21239.12|21159.12|21242.22|21162.22|21242.22|21162.22|21238.66|21158.66|10
1731665110000|2024-11-15 10:05:10|21241.74|21161.74|21245.55|21165.55|21246.3|21166.3|21241.74|21161.74|10
1731665120000|2024-11-15 10:05:20|21245.31|21165.31|21245.32|21165.32|21245.42|21165.42|21243.81|21163.81|9
1731665130000|2024-11-15 10:05:30|21244.88|21164.88|21238.71|21158.71|21244.9|21164.9|21238.71|21158.71|10
1731665140000|2024-11-15 10:05:40|21238.48|21158.48|21240.02|21160.02|21240.02|21160.02|21237.97|21157.97|10
1731665150000|2024-11-15 10:05:50|21240.77|21160.77|21243.36|21163.36|21243.36|21163.36|21240.41|21160.41|10
1731665160000|2024-11-15 10:06:00|21243.4|21163.4|21241.62|21161.62|21243.87|21163.87|21241.12|21161.12|10
1731665170000|2024-11-15 10:06:10|21241.5|21161.5|21238.07|21158.07|21241.5|21161.5|21237.5|21157.5|10
1731665180000|2024-11-15 10:06:20|21237.74|21157.74|21236.52|21156.52|21238.03|21158.03|21236.41|21156.41|10
1731665190000|2024-11-15 10:06:30|21237.05|21157.05|21234.04|21154.04|21237.69|21157.69|21234.04|21154.04|10
1731665200000|2024-11-15 10:06:40|21234.34|21154.34|21237.07|21157.07|21238.15|21158.15|21234.34|21154.34|10
1731665210000|2024-11-15 10:06:50|21236.77|21156.77|21234.86|21154.86|21238.2|21158.2|21234.8|21154.8|10
1731665220000|2024-11-15 10:07:00|21234.25|21154.25|21232.06|21152.06|21235.58|21155.58|21232.06|21152.06|10
1731665230000|2024-11-15 10:07:10|21232.66|21152.66|21229.07|21149.07|21232.66|21152.66|21227.71|21147.71|10
1731665240000|2024-11-15 10:07:20|21229.18|21149.18|21225.01|21145.01|21230.45|21150.45|21225.01|21145.01|10
1731665250000|2024-11-15 10:07:30|21224.69|21144.69|21220.56|21140.56|21225.34|21145.34|21220.56|21140.56|10
1731665260000|2024-11-15 10:07:40|21218.67|21138.67|21213.48|21133.48|21218.67|21138.67|21213.48|21133.48|10
1731665270000|2024-11-15 10:07:50|21213.67|21133.67|21213.11|21133.11|21214.33|21134.33|21213.11|21133.11|10
1731665280000|2024-11-15 10:08:00|21213.09|21133.09|21209.48|21129.48|21213.75|21133.75|21209.48|21129.48|9
1731665290000|2024-11-15 10:08:10|21209.69|21129.69|21208.68|21128.68|21213|21133|21208.68|21128.68|10
1731665300000|2024-11-15 10:08:20|21208.56|21128.56|21204.26|21124.26|21208.56|21128.56|21204.26|21124.26|10
1731665310000|2024-11-15 10:08:30|21202.79|21122.79|21201.93|21121.93|21205.24|21125.24|21201.93|21121.93|10
1731665320000|2024-11-15 10:08:40|21202.94|21122.94|21204.46|21124.46|21204.97|21124.97|21202.94|21122.94|9
1731665330000|2024-11-15 10:08:50|21204.16|21124.16|21200.78|21120.78|21204.97|21124.97|21200.78|21120.78|10
1731665340000|2024-11-15 10:09:00|21200.22|21120.22|21204.06|21124.06|21204.06|21124.06|21200.08|21120.08|10
1731665350000|2024-11-15 10:09:10|21203.71|21123.71|21202.66|21122.66|21203.71|21123.71|21202.04|21122.04|10
1731665360000|2024-11-15 10:09:20|21202.16|21122.16|21199.33|21119.33|21202.16|21122.16|21199.33|21119.33|10
1731665370000|2024-11-15 10:09:30|21199.18|21119.18|21201.91|21121.91|21201.91|21121.91|21198.66|21118.66|10
1731665380000|2024-11-15 10:09:40|21202.04|21122.04|21204.59|21124.59|21204.59|21124.59|21202.04|21122.04|10
1731665390000|2024-11-15 10:09:50|21204.79|21124.79|21205.25|21125.25|21205.25|21125.25|21203.99|21123.99|9
1731665400000|2024-11-15 10:10:00|21205.37|21125.37|21206.54|21126.54|21206.54|21126.54|21205.37|21125.37|10
1731665410000|2024-11-15 10:10:10|21206.39|21126.39|21211.88|21131.88|21212|21132|21206.39|21126.39|10
1731665420000|2024-11-15 10:10:20|21212.06|21132.06|21211.92|21131.92|21213.28|21133.28|21210.52|21130.52|10
1731665430000|2024-11-15 10:10:30|21210.96|21130.96|21206.77|21126.77|21210.96|21130.96|21205.24|21125.24|10
1731665440000|2024-11-15 10:10:40|21208.69|21128.69|21208.84|21128.84|21209.26|21129.26|21207.46|21127.46|10
1731665450000|2024-11-15 10:10:50|21208.72|21128.72|21206.78|21126.78|21208.72|21128.72|21205.61|21125.61|10
1731665460000|2024-11-15 10:11:00|21205.66|21125.66|21201.82|21121.82|21205.66|21125.66|21201.04|21121.04|10
1731665470000|2024-11-15 10:11:10|21202.54|21122.54|21197.03|21117.03|21202.54|21122.54|21197.03|21117.03|10
1731665480000|2024-11-15 10:11:20|21196.33|21116.33|21195.82|21115.82|21196.33|21116.33|21195.17|21115.17|10
1731665490000|2024-11-15 10:11:30|21195.99|21115.99|21195.85|21115.85|21197.37|21117.37|21195.85|21115.85|10
1731665500000|2024-11-15 10:11:40|21195.98|21115.98|21197.28|21117.28|21198.15|21118.15|21195.98|21115.98|10
1731665510000|2024-11-15 10:11:50|21196.82|21116.82|21196.53|21116.53|21196.82|21116.82|21195.26|21115.26|10
1731665520000|2024-11-15 10:12:00|21197.37|21117.37|21197.31|21117.31|21198.19|21118.19|21197.04|21117.04|10
1731665530000|2024-11-15 10:12:10|21197.86|21117.86|21198.68|21118.68|21198.68|21118.68|21196.37|21116.37|10
1731665540000|2024-11-15 10:12:20|21198.42|21118.42|21198.5|21118.5|21199.98|21119.98|21198.1|21118.1|10
1731665550000|2024-11-15 10:12:30|21198.05|21118.05|21193.9|21113.9|21198.05|21118.05|21193.9|21113.9|10
1731665560000|2024-11-15 10:12:40|21193.12|21113.12|21192.39|21112.39|21193.12|21113.12|21191.8|21111.8|10
1731665570000|2024-11-15 10:12:50|21192.9|21112.9|21197.24|21117.24|21197.24|21117.24|21192.9|21112.9|10
1731665580000|2024-11-15 10:13:00|21196.9|21116.9|21196.85|21116.85|21197.49|21117.49|21194.99|21114.99|10
1731665590000|2024-11-15 10:13:10|21198.06|21118.06|21202.41|21122.41|21202.41|21122.41|21198.06|21118.06|10
1731665600000|2024-11-15 10:13:20|21202.7|21122.7|21205.1|21125.1|21205.52|21125.52|21202.67|21122.67|9
1731665610000|2024-11-15 10:13:30|21205.07|21125.07|21205.61|21125.61|21205.75|21125.75|21204.53|21124.53|10
1731665620000|2024-11-15 10:13:40|21205.47|21125.47|21209.59|21129.59|21209.59|21129.59|21205.47|21125.47|9
1731665630000|2024-11-15 10:13:50|21209.6|21129.6|21209.79|21129.79|21209.88|21129.88|21209.11|21129.11|10
1731665640000|2024-11-15 10:14:00|21209.45|21129.45|21209.8|21129.8|21209.85|21129.85|21209.07|21129.07|9
1731665650000|2024-11-15 10:14:10|21209.69|21129.69|21210.69|21130.69|21211.28|21131.28|21209.59|21129.59|10
1731665660000|2024-11-15 10:14:20|21211.07|21131.07|21211.63|21131.63|21211.75|21131.75|21210.97|21130.97|10
1731665670000|2024-11-15 10:14:30|21212.33|21132.33|21214.86|21134.86|21214.86|21134.86|21212.2|21132.2|10
1731665680000|2024-11-15 10:14:40|21215.03|21135.03|21216.03|21136.03|21216.13|21136.13|21215.03|21135.03|10
1731665690000|2024-11-15 10:14:50|21215.64|21135.64|21218.21|21138.21|21218.29|21138.29|21215.47|21135.47|10
1731665700000|2024-11-15 10:15:00|21218.05|21138.05|21216.32|21136.32|21218.3|21138.3|21216.32|21136.32|10
1731665710000|2024-11-15 10:15:10|21215.75|21135.75|21209.19|21129.19|21215.75|21135.75|21209.19|21129.19|10
1731665720000|2024-11-15 10:15:20|21209.48|21129.48|21203.89|21123.89|21209.48|21129.48|21203.48|21123.48|10
1731665730000|2024-11-15 10:15:30|21204.15|21124.15|21205.12|21125.12|21205.12|21125.12|21202.32|21122.32|10
1731665740000|2024-11-15 10:15:40|21205.2|21125.2|21210.58|21130.58|21210.58|21130.58|21204.35|21124.35|10
1731665750000|2024-11-15 10:15:50|21210.78|21130.78|21213.15|21133.15|21213.15|21133.15|21210.78|21130.78|10
1731665760000|2024-11-15 10:16:00|21212.93|21132.93|21212.18|21132.18|21213.56|21133.56|21211.93|21131.93|10
1731665770000|2024-11-15 10:16:10|21212.34|21132.34|21214.17|21134.17|21214.17|21134.17|21211.27|21131.27|10
1731665780000|2024-11-15 10:16:20|21215.22|21135.22|21216.85|21136.85|21216.85|21136.85|21215.22|21135.22|10
1731665790000|2024-11-15 10:16:30|21216.77|21136.77|21219.05|21139.05|21219.05|21139.05|21216.77|21136.77|10
1731665800000|2024-11-15 10:16:40|21218.89|21138.89|21220.18|21140.18|21220.18|21140.18|21218.86|21138.86|10
1731665810000|2024-11-15 10:16:50|21220.82|21140.82|21226.94|21146.94|21226.94|21146.94|21220.82|21140.82|10
1731665820000|2024-11-15 10:17:00|21227.89|21147.89|21232.32|21152.32|21232.32|21152.32|21227.89|21147.89|10
1731665830000|2024-11-15 10:17:10|21233.29|21153.29|21237.99|21157.99|21237.99|21157.99|21233.29|21153.29|10
1731665840000|2024-11-15 10:17:20|21238.21|21158.21|21240.77|21160.77|21240.77|21160.77|21238.19|21158.19|10
1731665850000|2024-11-15 10:17:30|21240.63|21160.63|21240.22|21160.22|21240.63|21160.63|21239.29|21159.29|10
1731665860000|2024-11-15 10:17:40|21240.37|21160.37|21239.73|21159.73|21241|21161|21239.73|21159.73|10
1731665870000|2024-11-15 10:17:50|21240.16|21160.16|21241.2|21161.2|21241.43|21161.43|21240.16|21160.16|10
1731665880000|2024-11-15 10:18:00|21240.96|21160.96|21239.39|21159.39|21240.96|21160.96|21237.14|21157.14|10
1731665890000|2024-11-15 10:18:10|21238.76|21158.76|21239.13|21159.13|21239.44|21159.44|21237.84|21157.84|10
1731665900000|2024-11-15 10:18:20|21238.84|21158.84|21240.47|21160.47|21240.91|21160.91|21238.77|21158.77|10
1731665910000|2024-11-15 10:18:30|21240.67|21160.67|21240.99|21160.99|21241.43|21161.43|21239.98|21159.98|10
1731665920000|2024-11-15 10:18:40|21240.59|21160.59|21238.57|21158.57|21240.59|21160.59|21237.75|21157.75|10
1731665930000|2024-11-15 10:18:50|21238.16|21158.16|21239.29|21159.29|21239.29|21159.29|21237.87|21157.87|10
1731665940000|2024-11-15 10:19:00|21239.57|21159.57|21236.85|21156.85|21239.57|21159.57|21236.69|21156.69|9
1731665950000|2024-11-15 10:19:10|21237.4|21157.4|21233.82|21153.82|21237.47|21157.47|21233.82|21153.82|10
1731665960000|2024-11-15 10:19:20|21233.11|21153.11|21230.04|21150.04|21233.11|21153.11|21228.34|21148.34|10
1731665970000|2024-11-15 10:19:30|21229.35|21149.35|21232.74|21152.74|21233.92|21153.92|21229.1|21149.1|10
1731665980000|2024-11-15 10:19:40|21233.29|21153.29|21233.57|21153.57|21235.6|21155.6|21231.75|21151.75|10
1731665990000|2024-11-15 10:19:50|21233.62|21153.62|21232.51|21152.51|21233.62|21153.62|21231.69|21151.69|10
1731666000000|2024-11-15 10:20:00|21232.36|21152.36|21222.26|21142.26|21232.36|21152.36|21222.26|21142.26|10
1731666010000|2024-11-15 10:20:10|21220.56|21140.56|21220.34|21140.34|21220.56|21140.56|21216.25|21136.25|10
1731666020000|2024-11-15 10:20:20|21219.82|21139.82|21220.19|21140.19|21221.39|21141.39|21219.51|21139.51|10
1731666030000|2024-11-15 10:20:30|21219.81|21139.81|21220.16|21140.16|21220.16|21140.16|21218.79|21138.79|10
1731666040000|2024-11-15 10:20:40|21220.02|21140.02|21217.39|21137.39|21220.02|21140.02|21217.09|21137.09|10
1731666050000|2024-11-15 10:20:50|21217.42|21137.42|21214.71|21134.71|21217.42|21137.42|21214.71|21134.71|10
1731666060000|2024-11-15 10:21:00|21214.45|21134.45|21214.58|21134.58|21216.66|21136.66|21214|21134|9
1731666070000|2024-11-15 10:21:10|21214.68|21134.68|21212.91|21132.91|21214.96|21134.96|21212.91|21132.91|10
1731666080000|2024-11-15 10:21:20|21213.33|21133.33|21214.24|21134.24|21214.69|21134.69|21213.33|21133.33|10
1731666090000|2024-11-15 10:21:30|21213.95|21133.95|21214.52|21134.52|21215.92|21135.92|21213.95|21133.95|10
1731666100000|2024-11-15 10:21:40|21214.33|21134.33|21214.52|21134.52|21215.82|21135.82|21214.08|21134.08|10
1731666110000|2024-11-15 10:21:50|21215.1|21135.1|21216.19|21136.19|21216.39|21136.39|21215.1|21135.1|9
1731666120000|2024-11-15 10:22:00|21215.92|21135.92|21217.68|21137.68|21217.97|21137.97|21215.92|21135.92|10
1731666130000|2024-11-15 10:22:10|21219.33|21139.33|21219.06|21139.06|21219.38|21139.38|21218.47|21138.47|10
1731666140000|2024-11-15 10:22:20|21219.11|21139.11|21223|21143|21223|21143|21219.11|21139.11|10
1731666150000|2024-11-15 10:22:30|21223.74|21143.74|21227.79|21147.79|21227.85|21147.85|21223.74|21143.74|10
1731666160000|2024-11-15 10:22:40|21227.74|21147.74|21231.08|21151.08|21231.08|21151.08|21227.43|21147.43|10
1731666170000|2024-11-15 10:22:50|21233.37|21153.37|21233|21153|21233.47|21153.47|21231.46|21151.46|10
1731666180000|2024-11-15 10:23:00|21233.38|21153.38|21238.21|21158.21|21238.21|21158.21|21232.62|21152.62|10
1731666190000|2024-11-15 10:23:10|21238.72|21158.72|21241.61|21161.61|21241.61|21161.61|21238.72|21158.72|10
1731666200000|2024-11-15 10:23:20|21241.78|21161.78|21242.28|21162.28|21243.22|21163.22|21241.58|21161.58|10
1731666210000|2024-11-15 10:23:30|21242.83|21162.83|21238.13|21158.13|21243.44|21163.44|21238.13|21158.13|10
1731666220000|2024-11-15 10:23:40|21238.15|21158.15|21237.17|21157.17|21238.15|21158.15|21236.56|21156.56|10
1731666230000|2024-11-15 10:23:50|21236.09|21156.09|21230.56|21150.56|21236.09|21156.09|21230.56|21150.56|10
1731666240000|2024-11-15 10:24:00|21230.52|21150.52|21231.25|21151.25|21232.32|21152.32|21230.52|21150.52|10
1731666250000|2024-11-15 10:24:10|21231.13|21151.13|21233.72|21153.72|21233.72|21153.72|21231.13|21151.13|9
1731666260000|2024-11-15 10:24:20|21234.65|21154.65|21233.58|21153.58|21235.55|21155.55|21231.91|21151.91|10
1731666270000|2024-11-15 10:24:30|21233.4|21153.4|21231.03|21151.03|21233.4|21153.4|21231.03|21151.03|10
1731666280000|2024-11-15 10:24:40|21230.53|21150.53|21229.82|21149.82|21230.74|21150.74|21229.82|21149.82|9
1731666290000|2024-11-15 10:24:50|21230.06|21150.06|21226.72|21146.72|21230.22|21150.22|21226.72|21146.72|10
1731666300000|2024-11-15 10:25:00|21226.97|21146.97|21229.48|21149.48|21229.77|21149.77|21226.89|21146.89|10
1731666310000|2024-11-15 10:25:10|21228.55|21148.55|21228.17|21148.17|21229.1|21149.1|21227.49|21147.49|10
1731666320000|2024-11-15 10:25:20|21227.56|21147.56|21230.07|21150.07|21230.07|21150.07|21227.44|21147.44|10
1731666330000|2024-11-15 10:25:30|21229.74|21149.74|21230.32|21150.32|21230.36|21150.36|21229.72|21149.72|10
1731666340000|2024-11-15 10:25:40|21230.27|21150.27|21229.09|21149.09|21230.27|21150.27|21228.88|21148.88|10
1731666350000|2024-11-15 10:25:50|21229.11|21149.11|21231.01|21151.01|21231.31|21151.31|21228.84|21148.84|10
1731666360000|2024-11-15 10:26:00|21231.06|21151.06|21234.53|21154.53|21234.69|21154.69|21231.02|21151.02|10
1731666370000|2024-11-15 10:26:10|21234.08|21154.08|21237.49|21157.49|21237.49|21157.49|21234.08|21154.08|10
1731666380000|2024-11-15 10:26:20|21237.57|21157.57|21241.85|21161.85|21241.89|21161.89|21237.57|21157.57|10
1731666390000|2024-11-15 10:26:30|21242.41|21162.41|21243.38|21163.38|21243.38|21163.38|21241.53|21161.53|9
1731666400000|2024-11-15 10:26:40|21244.73|21164.73|21244.36|21164.36|21245.24|21165.24|21244.36|21164.36|10
1731666410000|2024-11-15 10:26:50|21244.29|21164.29|21246|21166|21246|21166|21244.29|21164.29|10
1731666420000|2024-11-15 10:27:00|21244.54|21164.54|21242.46|21162.46|21244.6|21164.6|21242.46|21162.46|10
1731666430000|2024-11-15 10:27:10|21242.54|21162.54|21243.82|21163.82|21243.82|21163.82|21242.54|21162.54|10
1731666440000|2024-11-15 10:27:20|21244.36|21164.36|21257.34|21177.34|21257.34|21177.34|21244.27|21164.27|10
1731666450000|2024-11-15 10:27:30|21258.31|21178.31|21261.46|21181.46|21262.03|21182.03|21258.31|21178.31|10
1731666460000|2024-11-15 10:27:40|21261.85|21181.85|21270.84|21190.84|21270.84|21190.84|21261.85|21181.85|10
1731666470000|2024-11-15 10:27:50|21270.52|21190.52|21268.57|21188.57|21270.91|21190.91|21268.57|21188.57|10
1731666480000|2024-11-15 10:28:00|21269.89|21189.89|21273.09|21193.09|21273.09|21193.09|21269.89|21189.89|10
1731666490000|2024-11-15 10:28:10|21272.68|21192.68|21273.72|21193.72|21273.92|21193.92|21272.33|21192.33|10
1731666500000|2024-11-15 10:28:20|21273.31|21193.31|21276.93|21196.93|21276.93|21196.93|21273.31|21193.31|10
1731666510000|2024-11-15 10:28:30|21277.57|21197.57|21278.59|21198.59|21278.88|21198.88|21277.57|21197.57|9
1731666520000|2024-11-15 10:28:40|21279.13|21199.13|21277.74|21197.74|21279.13|21199.13|21276.68|21196.68|10
1731666530000|2024-11-15 10:28:50|21277.86|21197.86|21277.64|21197.64|21277.94|21197.94|21277.54|21197.54|8
1731666540000|2024-11-15 10:29:00|21278.24|21198.24|21277.56|21197.56|21278.24|21198.24|21277.27|21197.27|10
1731666550000|2024-11-15 10:29:10|21277.33|21197.33|21277.01|21197.01|21277.45|21197.45|21276.96|21196.96|10
1731666560000|2024-11-15 10:29:20|21277.64|21197.64|21273.76|21193.76|21277.64|21197.64|21273.76|21193.76|10
1731666570000|2024-11-15 10:29:30|21274.22|21194.22|21273.05|21193.05|21274.76|21194.76|21272.66|21192.66|10
1731666580000|2024-11-15 10:29:40|21272.59|21192.59|21272.53|21192.53|21273.11|21193.11|21272.42|21192.42|10
1731666590000|2024-11-15 10:29:50|21272.6|21192.6|21274.04|21194.04|21274.18|21194.18|21272.36|21192.36|10
1731666600000|2024-11-15 10:30:00|21274.67|21194.67|21273.92|21193.92|21275.05|21195.05|21273.92|21193.92|9
1731666610000|2024-11-15 10:30:10|21273.27|21193.27|21268.16|21188.16|21273.27|21193.27|21268.16|21188.16|10
1731666620000|2024-11-15 10:30:20|21267.95|21187.95|21255.78|21175.78|21267.95|21187.95|21255.78|21175.78|10
1731666630000|2024-11-15 10:30:30|21254.58|21174.58|21256.35|21176.35|21257|21177|21253.88|21173.88|10
1731666640000|2024-11-15 10:30:40|21255.96|21175.96|21258.51|21178.51|21258.66|21178.66|21255.96|21175.96|10
1731666650000|2024-11-15 10:30:50|21259.58|21179.58|21259.12|21179.12|21261|21181|21258.9|21178.9|10
1731666660000|2024-11-15 10:31:00|21259.32|21179.32|21257.01|21177.01|21259.32|21179.32|21257.01|21177.01|10
1731666670000|2024-11-15 10:31:10|21256.41|21176.41|21252.82|21172.82|21256.41|21176.41|21252.39|21172.39|10
1731666680000|2024-11-15 10:31:20|21252.29|21172.29|21251.52|21171.52|21252.29|21172.29|21250.52|21170.52|10
1731666690000|2024-11-15 10:31:30|21251.3|21171.3|21243.3|21163.3|21251.3|21171.3|21243.27|21163.27|9
1731666700000|2024-11-15 10:31:40|21238.96|21158.96|21233.63|21153.63|21238.96|21158.96|21233.63|21153.63|10
1731666710000|2024-11-15 10:31:50|21234.52|21154.52|21235.42|21155.42|21235.42|21155.42|21233.56|21153.56|10
1731666720000|2024-11-15 10:32:00|21235.03|21155.03|21235.89|21155.89|21237.26|21157.26|21235.03|21155.03|10
1731666730000|2024-11-15 10:32:10|21235.48|21155.48|21235.52|21155.52|21235.84|21155.84|21234.68|21154.68|10
1731666740000|2024-11-15 10:32:20|21235.53|21155.53|21232.3|21152.3|21235.74|21155.74|21231.99|21151.99|10
1731666750000|2024-11-15 10:32:30|21232.4|21152.4|21231.64|21151.64|21232.63|21152.63|21230.99|21150.99|10
1731666760000|2024-11-15 10:32:40|21232.23|21152.23|21231.92|21151.92|21232.23|21152.23|21231.21|21151.21|10
1731666770000|2024-11-15 10:32:50|21231.99|21151.99|21232.35|21152.35|21232.69|21152.69|21231.99|21151.99|10
1731666780000|2024-11-15 10:33:00|21231.31|21151.31|21231.83|21151.83|21232.04|21152.04|21231.17|21151.17|10
1731666790000|2024-11-15 10:33:10|21231.73|21151.73|21234.38|21154.38|21234.38|21154.38|21230.24|21150.24|10
1731666800000|2024-11-15 10:33:20|21227.73|21147.73|21228.9|21148.9|21228.92|21148.92|21227.37|21147.37|10
1731666810000|2024-11-15 10:33:30|21228.52|21148.52|21229.87|21149.87|21230.18|21150.18|21228.52|21148.52|10
1731666820000|2024-11-15 10:33:40|21230.17|21150.17|21231.12|21151.12|21231.12|21151.12|21229.22|21149.22|10
1731666830000|2024-11-15 10:33:50|21231.45|21151.45|21232.77|21152.77|21232.95|21152.95|21230.73|21150.73|9
1731666840000|2024-11-15 10:34:00|21232.83|21152.83|21231.01|21151.01|21233.3|21153.3|21231.01|21151.01|10
1731666850000|2024-11-15 10:34:10|21231.09|21151.09|21227.14|21147.14|21231.15|21151.15|21227.14|21147.14|10
1731666860000|2024-11-15 10:34:20|21226.69|21146.69|21225.7|21145.7|21227.02|21147.02|21225.05|21145.05|9
1731666870000|2024-11-15 10:34:30|21225.63|21145.63|21223.87|21143.87|21225.63|21145.63|21223.34|21143.34|10
1731666880000|2024-11-15 10:34:40|21222.45|21142.45|21218.26|21138.26|21222.69|21142.69|21218.26|21138.26|10
1731666890000|2024-11-15 10:34:50|21217.31|21137.31|21216.83|21136.83|21217.38|21137.38|21216.44|21136.44|9
1731666900000|2024-11-15 10:35:00|21216.59|21136.59|21218.97|21138.97|21219|21139|21216.59|21136.59|10
1731666910000|2024-11-15 10:35:10|21219.34|21139.34|21219.64|21139.64|21220.17|21140.17|21218|21138|9
1731666920000|2024-11-15 10:35:20|21219.68|21139.68|21222.9|21142.9|21222.9|21142.9|21219.39|21139.39|10
1731666930000|2024-11-15 10:35:30|21224.07|21144.07|21225.65|21145.65|21225.97|21145.97|21224.07|21144.07|10
1731666940000|2024-11-15 10:35:40|21225.2|21145.2|21223.62|21143.62|21225.37|21145.37|21223.1|21143.1|10
1731666950000|2024-11-15 10:35:50|21223.64|21143.64|21224.02|21144.02|21225.25|21145.25|21223.42|21143.42|10
1731666960000|2024-11-15 10:36:00|21223.14|21143.14|21222.79|21142.79|21224.22|21144.22|21222.79|21142.79|10
1731666970000|2024-11-15 10:36:10|21222.36|21142.36|21222.26|21142.26|21223.74|21143.74|21222.26|21142.26|10
1731666980000|2024-11-15 10:36:20|21221.26|21141.26|21213.09|21133.09|21221.26|21141.26|21213.09|21133.09|10
1731666990000|2024-11-15 10:36:30|21214.16|21134.16|21216.54|21136.54|21217.11|21137.11|21213.97|21133.97|10
1731667000000|2024-11-15 10:36:40|21216.75|21136.75|21220.72|21140.72|21220.72|21140.72|21216.38|21136.38|10
1731667010000|2024-11-15 10:36:50|21221.5|21141.5|21225.79|21145.79|21225.79|21145.79|21221.32|21141.32|10
1731667020000|2024-11-15 10:37:00|21226.53|21146.53|21218.8|21138.8|21226.75|21146.75|21218.8|21138.8|10
1731667030000|2024-11-15 10:37:10|21218.61|21138.61|21219.38|21139.38|21219.38|21139.38|21217.29|21137.29|10
1731667040000|2024-11-15 10:37:20|21219.7|21139.7|21222.54|21142.54|21224.91|21144.91|21219.7|21139.7|10
1731667050000|2024-11-15 10:37:30|21222.67|21142.67|21223.19|21143.19|21223.19|21143.19|21221.29|21141.29|10
1731667060000|2024-11-15 10:37:40|21223|21143|21221.01|21141.01|21223|21143|21221.01|21141.01|10
1731667070000|2024-11-15 10:37:50|21220.36|21140.36|21221.21|21141.21|21221.27|21141.27|21220.36|21140.36|9
1731667080000|2024-11-15 10:38:00|21220.57|21140.57|21219.18|21139.18|21221.17|21141.17|21218.9|21138.9|10
1731667090000|2024-11-15 10:38:10|21219.88|21139.88|21219.42|21139.42|21220.35|21140.35|21219.33|21139.33|10
1731667100000|2024-11-15 10:38:20|21219.8|21139.8|21221.71|21141.71|21221.71|21141.71|21219.8|21139.8|9
1731667110000|2024-11-15 10:38:30|21221.84|21141.84|21221.42|21141.42|21222.82|21142.82|21221.42|21141.42|10
1731667120000|2024-11-15 10:38:40|21221.77|21141.77|21224.51|21144.51|21225.19|21145.19|21221.77|21141.77|9
1731667130000|2024-11-15 10:38:50|21224.66|21144.66|21221.91|21141.91|21224.66|21144.66|21221.91|21141.91|10
1731667140000|2024-11-15 10:39:00|21221.49|21141.49|21217.97|21137.97|21221.49|21141.49|21217.85|21137.85|10
1731667150000|2024-11-15 10:39:10|21218|21138|21221.52|21141.52|21221.52|21141.52|21218|21138|10
1731667160000|2024-11-15 10:39:20|21221.93|21141.93|21224.98|21144.98|21224.98|21144.98|21221.47|21141.47|10
1731667170000|2024-11-15 10:39:30|21225.42|21145.42|21227.38|21147.38|21227.72|21147.72|21225.42|21145.42|10
1731667180000|2024-11-15 10:39:40|21227.44|21147.44|21226.6|21146.6|21227.57|21147.57|21226.36|21146.36|10
1731667190000|2024-11-15 10:39:50|21227.06|21147.06|21228.59|21148.59|21228.59|21148.59|21226.19|21146.19|10
1731667200000|2024-11-15 10:40:00|21228.28|21148.28|21226.38|21146.38|21228.28|21148.28|21226.26|21146.26|10
1731667210000|2024-11-15 10:40:10|21225.01|21145.01|21223.46|21143.46|21225.01|21145.01|21222.65|21142.65|10
1731667220000|2024-11-15 10:40:20|21223.61|21143.61|21225.42|21145.42|21225.48|21145.48|21223.61|21143.61|10
1731667230000|2024-11-15 10:40:30|21226.85|21146.85|21225.32|21145.32|21227.36|21147.36|21225.32|21145.32|10
1731667240000|2024-11-15 10:40:40|21223.87|21143.87|21222.76|21142.76|21223.87|21143.87|21221.68|21141.68|10
1731667250000|2024-11-15 10:40:50|21222.2|21142.2|21220.99|21140.99|21223.08|21143.08|21220.99|21140.99|10
1731667260000|2024-11-15 10:41:00|21220.54|21140.54|21218.28|21138.28|21222.03|21142.03|21218.28|21138.28|10
1731667270000|2024-11-15 10:41:10|21217.7|21137.7|21213.33|21133.33|21217.7|21137.7|21213.33|21133.33|10
1731667280000|2024-11-15 10:41:20|21212.44|21132.44|21214.91|21134.91|21214.91|21134.91|21212.07|21132.07|10
1731667290000|2024-11-15 10:41:30|21215.08|21135.08|21213.15|21133.15|21215.08|21135.08|21212.37|21132.37|10
1731667300000|2024-11-15 10:41:40|21213.25|21133.25|21216.03|21136.03|21216.05|21136.05|21213.25|21133.25|9
1731667310000|2024-11-15 10:41:50|21216.16|21136.16|21219.68|21139.68|21219.95|21139.95|21216.16|21136.16|9
1731667320000|2024-11-15 10:42:00|21219.7|21139.7|21220.06|21140.06|21220.06|21140.06|21218.63|21138.63|10
1731667330000|2024-11-15 10:42:10|21221.23|21141.23|21223.41|21143.41|21223.41|21143.41|21221.23|21141.23|10
1731667340000|2024-11-15 10:42:20|21223.53|21143.53|21224.35|21144.35|21224.6|21144.6|21222.67|21142.67|10
1731667350000|2024-11-15 10:42:30|21224.11|21144.11|21219.09|21139.09|21224.11|21144.11|21219.09|21139.09|10
1731667360000|2024-11-15 10:42:40|21219.47|21139.47|21218.99|21138.99|21219.47|21139.47|21218.38|21138.38|10
1731667370000|2024-11-15 10:42:50|21218.5|21138.5|21217.23|21137.23|21218.5|21138.5|21217.23|21137.23|10
1731667380000|2024-11-15 10:43:00|21217.14|21137.14|21217.62|21137.62|21217.69|21137.69|21217.14|21137.14|10
1731667390000|2024-11-15 10:43:10|21217.65|21137.65|21218.97|21138.97|21222.05|21142.05|21217.47|21137.47|10
1731667400000|2024-11-15 10:43:20|21219.22|21139.22|21217.85|21137.85|21220.49|21140.49|21217.81|21137.81|10
1731667410000|2024-11-15 10:43:30|21217.47|21137.47|21210.84|21130.84|21217.47|21137.47|21210.84|21130.84|10
1731667420000|2024-11-15 10:43:40|21209.45|21129.45|21207.79|21127.79|21210.43|21130.43|21207.18|21127.18|10
1731667430000|2024-11-15 10:43:50|21206.38|21126.38|21205.7|21125.7|21206.38|21126.38|21204.89|21124.89|10
1731667440000|2024-11-15 10:44:00|21206.46|21126.46|21203.53|21123.53|21208.12|21128.12|21203.53|21123.53|9
1731667450000|2024-11-15 10:44:10|21202.15|21122.15|21200.24|21120.24|21202.15|21122.15|21199.61|21119.61|10
1731667460000|2024-11-15 10:44:20|21200.68|21120.68|21203.46|21123.46|21203.46|21123.46|21200.68|21120.68|10
1731667470000|2024-11-15 10:44:30|21204.98|21124.98|21204.74|21124.74|21205.1|21125.1|21203.94|21123.94|10
1731667480000|2024-11-15 10:44:40|21204.44|21124.44|21204.07|21124.07|21204.75|21124.75|21203.99|21123.99|9
1731667490000|2024-11-15 10:44:50|21204.24|21124.24|21205.07|21125.07|21205.81|21125.81|21203.84|21123.84|10
1731667500000|2024-11-15 10:45:00|21205.39|21125.39|21205.26|21125.26|21206.02|21126.02|21205.21|21125.21|10
1731667510000|2024-11-15 10:45:10|21205.24|21125.24|21205.77|21125.77|21205.77|21125.77|21203.61|21123.61|10
1731667520000|2024-11-15 10:45:20|21205.94|21125.94|21207.24|21127.24|21207.24|21127.24|21205.63|21125.63|10
1731667530000|2024-11-15 10:45:30|21207.36|21127.36|21214.71|21134.71|21215.1|21135.1|21205.76|21125.76|10
1731667540000|2024-11-15 10:45:40|21214.4|21134.4|21212.45|21132.45|21214.4|21134.4|21212.22|21132.22|10
1731667550000|2024-11-15 10:45:50|21211.04|21131.04|21215.47|21135.47|21215.47|21135.47|21211.04|21131.04|10
1731667560000|2024-11-15 10:46:00|21215.18|21135.18|21217.58|21137.58|21217.73|21137.73|21215.12|21135.12|10
1731667570000|2024-11-15 10:46:10|21217.48|21137.48|21217.77|21137.77|21218.97|21138.97|21217.17|21137.17|10
1731667580000|2024-11-15 10:46:20|21217.9|21137.9|21216.98|21136.98|21218.27|21138.27|21216.34|21136.34|10
1731667590000|2024-11-15 10:46:30|21217.59|21137.59|21221.35|21141.35|21221.72|21141.72|21217.59|21137.59|10
1731667600000|2024-11-15 10:46:40|21222.16|21142.16|21225.9|21145.9|21226.65|21146.65|21221.56|21141.56|10
1731667610000|2024-11-15 10:46:50|21225.17|21145.17|21222.36|21142.36|21225.17|21145.17|21222.36|21142.36|10
1731667620000|2024-11-15 10:47:00|21222.19|21142.19|21226.68|21146.68|21226.71|21146.71|21222.14|21142.14|10
1731667630000|2024-11-15 10:47:10|21226.69|21146.69|21219.17|21139.17|21226.69|21146.69|21219.17|21139.17|10
1731667640000|2024-11-15 10:47:20|21219.24|21139.24|21222.06|21142.06|21222.11|21142.11|21218.97|21138.97|10
1731667650000|2024-11-15 10:47:30|21222.74|21142.74|21223.63|21143.63|21223.63|21143.63|21222.38|21142.38|10
1731667660000|2024-11-15 10:47:40|21223.93|21143.93|21224.18|21144.18|21224.89|21144.89|21223.69|21143.69|10
1731667670000|2024-11-15 10:47:50|21223.72|21143.72|21223.01|21143.01|21224.15|21144.15|21223.01|21143.01|10
1731667680000|2024-11-15 10:48:00|21223.18|21143.18|21222.28|21142.28|21223.76|21143.76|21222.1|21142.1|10
1731667690000|2024-11-15 10:48:10|21222.17|21142.17|21222.19|21142.19|21222.97|21142.97|21221.03|21141.03|9
1731667700000|2024-11-15 10:48:20|21222.3|21142.3|21224.82|21144.82|21224.82|21144.82|21222.3|21142.3|10
1731667710000|2024-11-15 10:48:30|21225.87|21145.87|21226.59|21146.59|21227.37|21147.37|21225.26|21145.26|10
1731667720000|2024-11-15 10:48:40|21226.56|21146.56|21225.41|21145.41|21226.56|21146.56|21225.17|21145.17|10
1731667730000|2024-11-15 10:48:50|21225.72|21145.72|21227.33|21147.33|21228.23|21148.23|21225.59|21145.59|10
1731667740000|2024-11-15 10:49:00|21227.38|21147.38|21230.05|21150.05|21230.05|21150.05|21227.17|21147.17|10
1731667750000|2024-11-15 10:49:10|21229.88|21149.88|21234.24|21154.24|21234.24|21154.24|21229.32|21149.32|10
1731667760000|2024-11-15 10:49:20|21233.55|21153.55|21234.66|21154.66|21234.66|21154.66|21232.87|21152.87|10
1731667770000|2024-11-15 10:49:30|21234.76|21154.76|21233.96|21153.96|21235.14|21155.14|21233.96|21153.96|10
1731667780000|2024-11-15 10:49:40|21233.53|21153.53|21234.84|21154.84|21234.98|21154.98|21232.83|21152.83|9
1731667790000|2024-11-15 10:49:50|21235.94|21155.94|21235.66|21155.66|21236.22|21156.22|21235.42|21155.42|10
1731667800000|2024-11-15 10:50:00|21236.11|21156.11|21235.62|21155.62|21236.54|21156.54|21235.54|21155.54|10
1731667810000|2024-11-15 10:50:10|21235.21|21155.21|21235.82|21155.82|21237.49|21157.49|21235.21|21155.21|10
1731667820000|2024-11-15 10:50:20|21235.3|21155.3|21235.04|21155.04|21235.46|21155.46|21234.12|21154.12|10
1731667830000|2024-11-15 10:50:30|21236.09|21156.09|21239.18|21159.18|21239.23|21159.23|21236.09|21156.09|10
1731667840000|2024-11-15 10:50:40|21239.38|21159.38|21238.6|21158.6|21240.17|21160.17|21238.6|21158.6|10
1731667850000|2024-11-15 10:50:50|21238.45|21158.45|21238.48|21158.48|21238.95|21158.95|21237.54|21157.54|10
1731667860000|2024-11-15 10:51:00|21238.53|21158.53|21236.37|21156.37|21238.53|21158.53|21236.37|21156.37|10
1731667870000|2024-11-15 10:51:10|21237.09|21157.09|21234.51|21154.51|21237.37|21157.37|21234.1|21154.1|10
1731667880000|2024-11-15 10:51:20|21234.69|21154.69|21232.92|21152.92|21234.69|21154.69|21232.9|21152.9|10
1731667890000|2024-11-15 10:51:30|21232.86|21152.86|21229.59|21149.59|21233.11|21153.11|21229.59|21149.59|10
1731667900000|2024-11-15 10:51:40|21229.35|21149.35|21226.06|21146.06|21229.35|21149.35|21226.06|21146.06|10
1731667910000|2024-11-15 10:51:50|21225.65|21145.65|21222.28|21142.28|21225.65|21145.65|21222.07|21142.07|10
1731667920000|2024-11-15 10:52:00|21222.17|21142.17|21221.87|21141.87|21222.17|21142.17|21220.65|21140.65|10
1731667930000|2024-11-15 10:52:10|21221.94|21141.94|21222.75|21142.75|21222.99|21142.99|21221.94|21141.94|10
1731667940000|2024-11-15 10:52:20|21222.49|21142.49|21227.29|21147.29|21227.29|21147.29|21222.32|21142.32|10
1731667950000|2024-11-15 10:52:30|21227.45|21147.45|21227.78|21147.78|21229.26|21149.26|21227.15|21147.15|10
1731667960000|2024-11-15 10:52:40|21229.66|21149.66|21230.97|21150.97|21231.84|21151.84|21229.47|21149.47|10
1731667970000|2024-11-15 10:52:50|21232.45|21152.45|21232.1|21152.1|21233.58|21153.58|21232.1|21152.1|10
1731667980000|2024-11-15 10:53:00|21231.99|21151.99|21234.1|21154.1|21234.1|21154.1|21231.75|21151.75|9
1731667990000|2024-11-15 10:53:10|21234.24|21154.24|21226.95|21146.95|21234.6|21154.6|21226.95|21146.95|10
1731668000000|2024-11-15 10:53:20|21226.12|21146.12|21228.26|21148.26|21228.64|21148.64|21226.01|21146.01|10
1731668010000|2024-11-15 10:53:30|21228.64|21148.64|21229.83|21149.83|21229.83|21149.83|21228.64|21148.64|10
1731668020000|2024-11-15 10:53:40|21229.78|21149.78|21227.88|21147.88|21229.8|21149.8|21226.29|21146.29|10
1731668030000|2024-11-15 10:53:50|21227.98|21147.98|21230.03|21150.03|21230.04|21150.04|21227.98|21147.98|9
1731668040000|2024-11-15 10:54:00|21230.29|21150.29|21231.83|21151.83|21232.86|21152.86|21230.29|21150.29|10
1731668050000|2024-11-15 10:54:10|21231.9|21151.9|21230.48|21150.48|21232.16|21152.16|21230.48|21150.48|9
1731668060000|2024-11-15 10:54:20|21229.57|21149.57|21223.54|21143.54|21229.57|21149.57|21223.54|21143.54|10
1731668070000|2024-11-15 10:54:30|21223.58|21143.58|21223.57|21143.57|21223.58|21143.58|21222.78|21142.78|9
1731668080000|2024-11-15 10:54:40|21223.35|21143.35|21226.34|21146.34|21226.43|21146.43|21223.35|21143.35|10
1731668090000|2024-11-15 10:54:50|21226.82|21146.82|21228.77|21148.77|21228.77|21148.77|21226.82|21146.82|10
1731668100000|2024-11-15 10:55:00|21229.64|21149.64|21233.77|21153.77|21233.77|21153.77|21229.64|21149.64|10
1731668110000|2024-11-15 10:55:10|21233.2|21153.2|21233.37|21153.37|21233.43|21153.43|21232.64|21152.64|10
1731668120000|2024-11-15 10:55:20|21234.44|21154.44|21237.1|21157.1|21237.17|21157.17|21234.41|21154.41|10
1731668130000|2024-11-15 10:55:30|21237.25|21157.25|21236.15|21156.15|21237.25|21157.25|21236.15|21156.15|10
1731668140000|2024-11-15 10:55:40|21237.76|21157.76|21239.62|21159.62|21240.15|21160.15|21237.76|21157.76|8
1731668150000|2024-11-15 10:55:50|21239.79|21159.79|21239.64|21159.64|21239.95|21159.95|21239.35|21159.35|10
1731668160000|2024-11-15 10:56:00|21239.47|21159.47|21241.06|21161.06|21241.06|21161.06|21239.4|21159.4|10
1731668170000|2024-11-15 10:56:10|21241.53|21161.53|21246.86|21166.86|21246.86|21166.86|21240.96|21160.96|10
1731668180000|2024-11-15 10:56:20|21246.58|21166.58|21246.27|21166.27|21246.86|21166.86|21246.11|21166.11|10
1731668190000|2024-11-15 10:56:30|21245.7|21165.7|21245.51|21165.51|21245.76|21165.76|21244.89|21164.89|9
1731668200000|2024-11-15 10:56:40|21245.58|21165.58|21245.69|21165.69|21245.69|21165.69|21244.96|21164.96|10
1731668210000|2024-11-15 10:56:50|21245.44|21165.44|21248.05|21168.05|21248.33|21168.33|21244.74|21164.74|9
1731668220000|2024-11-15 10:57:00|21248.34|21168.34|21247.37|21167.37|21248.34|21168.34|21246.63|21166.63|10
1731668230000|2024-11-15 10:57:10|21247.43|21167.43|21248.94|21168.94|21249.84|21169.84|21247.43|21167.43|10
1731668240000|2024-11-15 10:57:20|21248.44|21168.44|21244.95|21164.95|21249.22|21169.22|21244.95|21164.95|10
1731668250000|2024-11-15 10:57:30|21245.15|21165.15|21245.84|21165.84|21246.04|21166.04|21244.74|21164.74|9
1731668260000|2024-11-15 10:57:40|21245.57|21165.57|21248.21|21168.21|21248.21|21168.21|21245.5|21165.5|10
1731668270000|2024-11-15 10:57:50|21248.27|21168.27|21245.1|21165.1|21248.58|21168.58|21245.07|21165.07|10
1731668280000|2024-11-15 10:58:00|21245.49|21165.49|21243.15|21163.15|21245.49|21165.49|21243.09|21163.09|10
1731668290000|2024-11-15 10:58:10|21243.16|21163.16|21245.68|21165.68|21246.16|21166.16|21242.29|21162.29|10
1731668300000|2024-11-15 10:58:20|21245.16|21165.16|21238.81|21158.81|21245.16|21165.16|21238.81|21158.81|9
1731668310000|2024-11-15 10:58:30|21239.48|21159.48|21238.92|21158.92|21239.48|21159.48|21238.62|21158.62|10
1731668320000|2024-11-15 10:58:40|21238.9|21158.9|21238.49|21158.49|21238.9|21158.9|21238.28|21158.28|10
1731668330000|2024-11-15 10:58:50|21238.45|21158.45|21238.69|21158.69|21239.55|21159.55|21238.16|21158.16|10
1731668340000|2024-11-15 10:59:00|21238.65|21158.65|21237.82|21157.82|21239.03|21159.03|21237.82|21157.82|9
1731668350000|2024-11-15 10:59:10|21239.39|21159.39|21240.34|21160.34|21240.84|21160.84|21239.39|21159.39|10
1731668360000|2024-11-15 10:59:20|21239.93|21159.93|21237.47|21157.47|21239.93|21159.93|21237.47|21157.47|10
1731668370000|2024-11-15 10:59:30|21237.42|21157.42|21237.59|21157.59|21237.69|21157.69|21236.62|21156.62|8
1731668380000|2024-11-15 10:59:40|21236.92|21156.92|21236.68|21156.68|21236.98|21156.98|21236.14|21156.14|9
1731668390000|2024-11-15 10:59:50|21236.46|21156.46|21237.07|21157.07|21237.07|21157.07|21236.32|21156.32|10
1731668400000|2024-11-15 11:00:00|21237.16|21157.16|21238.89|21158.89|21238.89|21158.89|21236.84|21156.84|10
1731668410000|2024-11-15 11:00:10|21238.17|21158.17|21239.43|21159.43|21240.64|21160.64|21237.83|21157.83|10
1731668420000|2024-11-15 11:00:20|21239.52|21159.52|21240.84|21160.84|21241.37|21161.37|21239.31|21159.31|10
1731668430000|2024-11-15 11:00:30|21240.81|21160.81|21242.09|21162.09|21242.09|21162.09|21240.81|21160.81|10
1731668440000|2024-11-15 11:00:40|21242.43|21162.43|21241.3|21161.3|21242.43|21162.43|21241.19|21161.19|10
1731668450000|2024-11-15 11:00:50|21241.34|21161.34|21239.96|21159.96|21241.34|21161.34|21239.96|21159.96|10
1731668460000|2024-11-15 11:01:00|21240.34|21160.34|21237.9|21157.9|21240.76|21160.76|21237.87|21157.87|10
1731668470000|2024-11-15 11:01:10|21237.35|21157.35|21227.6|21147.6|21237.35|21157.35|21227.6|21147.6|10
1731668480000|2024-11-15 11:01:20|21226.56|21146.56|21226.02|21146.02|21227.45|21147.45|21226.02|21146.02|10
1731668490000|2024-11-15 11:01:30|21225.8|21145.8|21224.97|21144.97|21225.88|21145.88|21224.88|21144.88|10
1731668500000|2024-11-15 11:01:40|21224.99|21144.99|21225.47|21145.47|21227.78|21147.78|21224.99|21144.99|9
1731668510000|2024-11-15 11:01:50|21225.29|21145.29|21220.74|21140.74|21225.29|21145.29|21220.08|21140.08|10
1731668520000|2024-11-15 11:02:00|21220.51|21140.51|21217.05|21137.05|21220.93|21140.93|21217.05|21137.05|9
1731668530000|2024-11-15 11:02:10|21216.56|21136.56|21215.88|21135.88|21216.56|21136.56|21214.17|21134.17|10
1731668540000|2024-11-15 11:02:20|21215.94|21135.94|21216.24|21136.24|21216.58|21136.58|21215.89|21135.89|10
1731668550000|2024-11-15 11:02:30|21217.54|21137.54|21220.39|21140.39|21220.39|21140.39|21216.81|21136.81|8
1731668560000|2024-11-15 11:02:40|21221.56|21141.56|21225.55|21145.55|21225.55|21145.55|21221.56|21141.56|10
1731668570000|2024-11-15 11:02:50|21225.57|21145.57|21228.49|21148.49|21228.61|21148.61|21225.57|21145.57|10
1731668580000|2024-11-15 11:03:00|21228.48|21148.48|21230.31|21150.31|21230.31|21150.31|21228.13|21148.13|10
1731668590000|2024-11-15 11:03:10|21230.07|21150.07|21231.17|21151.17|21231.46|21151.46|21229.94|21149.94|10
1731668600000|2024-11-15 11:03:20|21232.29|21152.29|21240.08|21160.08|21240.08|21160.08|21232.29|21152.29|10
1731668610000|2024-11-15 11:03:30|21239.98|21159.98|21244.32|21164.32|21244.52|21164.52|21239.98|21159.98|10
1731668620000|2024-11-15 11:03:40|21245.04|21165.04|21249.07|21169.07|21250.58|21170.58|21245.04|21165.04|10
1731668630000|2024-11-15 11:03:50|21249.48|21169.48|21249.09|21169.09|21249.48|21169.48|21248.34|21168.34|9
1731668640000|2024-11-15 11:04:00|21249.04|21169.04|21251.68|21171.68|21251.68|21171.68|21248.38|21168.38|10
1731668650000|2024-11-15 11:04:10|21252.86|21172.86|21256.04|21176.04|21257.85|21177.85|21252.86|21172.86|10
1731668660000|2024-11-15 11:04:20|21256.1|21176.1|21258.71|21178.71|21258.95|21178.95|21255.96|21175.96|10
1731668670000|2024-11-15 11:04:30|21258.02|21178.02|21255.5|21175.5|21258.02|21178.02|21255.37|21175.37|10
1731668680000|2024-11-15 11:04:40|21255.58|21175.58|21258|21178|21259.43|21179.43|21255.58|21175.58|10
1731668690000|2024-11-15 11:04:50|21257.14|21177.14|21255.65|21175.65|21257.14|21177.14|21255.13|21175.13|10
1731668700000|2024-11-15 11:05:00|21255.69|21175.69|21254.53|21174.53|21256.09|21176.09|21254.53|21174.53|10
1731668710000|2024-11-15 11:05:10|21253.25|21173.25|21251.54|21171.54|21253.42|21173.42|21251.52|21171.52|9
1731668720000|2024-11-15 11:05:20|21251.37|21171.37|21245.35|21165.35|21251.57|21171.57|21245.27|21165.27|10
1731668730000|2024-11-15 11:05:30|21246.25|21166.25|21243.94|21163.94|21246.61|21166.61|21243.94|21163.94|10
1731668740000|2024-11-15 11:05:40|21244|21164|21237.17|21157.17|21244.07|21164.07|21237.17|21157.17|10
1731668750000|2024-11-15 11:05:50|21237.44|21157.44|21231.64|21151.64|21237.44|21157.44|21231.64|21151.64|10
1731668760000|2024-11-15 11:06:00|21225.36|21145.36|21197.72|21117.72|21225.36|21145.36|21197.72|21117.72|10
1731668770000|2024-11-15 11:06:10|21193.57|21113.57|21195.67|21115.67|21195.67|21115.67|21193.57|21113.57|10
1731668780000|2024-11-15 11:06:20|21195.98|21115.98|21196.96|21116.96|21198.05|21118.05|21195.98|21115.98|10
1731668790000|2024-11-15 11:06:30|21196.41|21116.41|21197.74|21117.74|21197.74|21117.74|21195.66|21115.66|10
1731668800000|2024-11-15 11:06:40|21197.1|21117.1|21194.91|21114.91|21197.43|21117.43|21194.56|21114.56|10
1731668810000|2024-11-15 11:06:50|21194.42|21114.42|21195.14|21115.14|21195.51|21115.51|21193.46|21113.46|10
1731668820000|2024-11-15 11:07:00|21195.03|21115.03|21200.44|21120.44|21200.75|21120.75|21195.03|21115.03|10
1731668830000|2024-11-15 11:07:10|21200.46|21120.46|21209.9|21129.9|21209.9|21129.9|21200.43|21120.43|10
1731668840000|2024-11-15 11:07:20|21208.99|21128.99|21210.05|21130.05|21210.05|21130.05|21207.14|21127.14|10
1731668850000|2024-11-15 11:07:30|21212.39|21132.39|21222.62|21142.62|21222.62|21142.62|21212.39|21132.39|10
1731668860000|2024-11-15 11:07:40|21222.64|21142.64|21222.06|21142.06|21223.82|21143.82|21222.06|21142.06|10
1731668870000|2024-11-15 11:07:50|21221.96|21141.96|21222.13|21142.13|21222.94|21142.94|21221.36|21141.36|10
1731668880000|2024-11-15 11:08:00|21221.86|21141.86|21223.68|21143.68|21223.68|21143.68|21221.65|21141.65|10
1731668890000|2024-11-15 11:08:10|21225.53|21145.53|21223.15|21143.15|21226.61|21146.61|21223.15|21143.15|10
1731668900000|2024-11-15 11:08:20|21223.38|21143.38|21225.01|21145.01|21225.01|21145.01|21222.65|21142.65|10
1731668910000|2024-11-15 11:08:30|21224.64|21144.64|21226.75|21146.75|21226.75|21146.75|21224.08|21144.08|9
1731668920000|2024-11-15 11:08:40|21226.21|21146.21|21226.69|21146.69|21227.49|21147.49|21226.21|21146.21|10
1731668930000|2024-11-15 11:08:50|21227.36|21147.36|21230.11|21150.11|21230.11|21150.11|21227.07|21147.07|9
1731668940000|2024-11-15 11:09:00|21230.37|21150.37|21229.23|21149.23|21230.91|21150.91|21229.23|21149.23|10
1731668950000|2024-11-15 11:09:10|21227.41|21147.41|21225.38|21145.38|21227.41|21147.41|21225.38|21145.38|10
1731668960000|2024-11-15 11:09:20|21225.69|21145.69|21226.76|21146.76|21228.24|21148.24|21225.69|21145.69|10
1731668970000|2024-11-15 11:09:30|21226.2|21146.2|21226.43|21146.43|21227.29|21147.29|21225.98|21145.98|10
1731668980000|2024-11-15 11:09:40|21226.13|21146.13|21225|21145|21226.13|21146.13|21223.16|21143.16|9
1731668990000|2024-11-15 11:09:50|21225.95|21145.95|21225.68|21145.68|21226.34|21146.34|21225.68|21145.68|10
1731669000000|2024-11-15 11:10:00|21224.17|21144.17|21223.41|21143.41|21224.82|21144.82|21223.15|21143.15|10
1731669010000|2024-11-15 11:10:10|21223.39|21143.39|21219.64|21139.64|21223.49|21143.49|21219.64|21139.64|10
1731669020000|2024-11-15 11:10:20|21219.54|21139.54|21216.08|21136.08|21219.54|21139.54|21215.52|21135.52|10
1731669030000|2024-11-15 11:10:30|21216.11|21136.11|21218.62|21138.62|21218.62|21138.62|21216.11|21136.11|10
1731669040000|2024-11-15 11:10:40|21218.7|21138.7|21216.23|21136.23|21218.7|21138.7|21215.1|21135.1|10
1731669050000|2024-11-15 11:10:50|21215.69|21135.69|21201.75|21121.75|21215.69|21135.69|21201.75|21121.75|10
1731669060000|2024-11-15 11:11:00|21202.42|21122.42|21205.44|21125.44|21205.44|21125.44|21202.17|21122.17|10
1731669070000|2024-11-15 11:11:10|21205.41|21125.41|21203.42|21123.42|21206.11|21126.11|21202.54|21122.54|10
1731669080000|2024-11-15 11:11:20|21203.36|21123.36|21202.34|21122.34|21203.7|21123.7|21202.34|21122.34|10
1731669090000|2024-11-15 11:11:30|21202.04|21122.04|21200.03|21120.03|21203.31|21123.31|21199.13|21119.13|10
1731669100000|2024-11-15 11:11:40|21198.67|21118.67|21197.76|21117.76|21198.67|21118.67|21196.19|21116.19|10
1731669110000|2024-11-15 11:11:50|21198.27|21118.27|21194.65|21114.65|21198.27|21118.27|21194.57|21114.57|10
1731669120000|2024-11-15 11:12:00|21193.92|21113.92|21190.09|21110.09|21193.92|21113.92|21190.09|21110.09|10
1731669130000|2024-11-15 11:12:10|21189.1|21109.1|21185.66|21105.66|21189.1|21109.1|21184.97|21104.97|10
1731669140000|2024-11-15 11:12:20|21185|21105|21184.5|21104.5|21185|21105|21183.79|21103.79|10
1731669150000|2024-11-15 11:12:30|21185.59|21105.59|21187.89|21107.89|21187.89|21107.89|21185.59|21105.59|10
1731669160000|2024-11-15 11:12:40|21188.25|21108.25|21188.95|21108.95|21189.14|21109.14|21188.15|21108.15|10
1731669170000|2024-11-15 11:12:50|21186.79|21106.79|21188.87|21108.87|21188.87|21108.87|21186.72|21106.72|10
1731669180000|2024-11-15 11:13:00|21189.4|21109.4|21189.06|21109.06|21190.12|21110.12|21189.06|21109.06|10
1731669190000|2024-11-15 11:13:10|21188.89|21108.89|21190.41|21110.41|21190.55|21110.55|21188.8|21108.8|10
1731669200000|2024-11-15 11:13:20|21190.26|21110.26|21185.52|21105.52|21190.5|21110.5|21185.52|21105.52|10
1731669210000|2024-11-15 11:13:30|21184.5|21104.5|21183.21|21103.21|21185.67|21105.67|21182.71|21102.71|10
1731669220000|2024-11-15 11:13:40|21182.28|21102.28|21182.23|21102.23|21183.62|21103.62|21181.91|21101.91|10
1731669230000|2024-11-15 11:13:50|21181.95|21101.95|21182.19|21102.19|21182.53|21102.53|21181.84|21101.84|10
1731669240000|2024-11-15 11:14:00|21182.37|21102.37|21183.13|21103.13|21183.18|21103.18|21182.28|21102.28|10
1731669250000|2024-11-15 11:14:10|21183.03|21103.03|21184.62|21104.62|21184.62|21104.62|21183.03|21103.03|10
1731669260000|2024-11-15 11:14:20|21184.2|21104.2|21185.7|21105.7|21186.13|21106.13|21184.2|21104.2|10
1731669270000|2024-11-15 11:14:30|21185.72|21105.72|21185.89|21105.89|21185.92|21105.92|21185.21|21105.21|10
1731669280000|2024-11-15 11:14:40|21186.81|21106.81|21186.33|21106.33|21186.81|21106.81|21185.19|21105.19|9
1731669290000|2024-11-15 11:14:50|21186.51|21106.51|21186.44|21106.44|21187.69|21107.69|21186.2|21106.2|10
1731669300000|2024-11-15 11:15:00|21186.26|21106.26|21187.55|21107.55|21187.73|21107.73|21186.24|21106.24|10
1731669310000|2024-11-15 11:15:10|21188.03|21108.03|21184.77|21104.77|21188.03|21108.03|21184.67|21104.67|10
1731669320000|2024-11-15 11:15:20|21184.79|21104.79|21184.95|21104.95|21186.32|21106.32|21184.79|21104.79|10
1731669330000|2024-11-15 11:15:30|21185.33|21105.33|21184.86|21104.86|21186.05|21106.05|21184.77|21104.77|9
1731669340000|2024-11-15 11:15:40|21184.65|21104.65|21184.89|21104.89|21185.4|21105.4|21184.65|21104.65|9
1731669350000|2024-11-15 11:15:50|21184.51|21104.51|21185.45|21105.45|21185.45|21105.45|21184.51|21104.51|10
1731669360000|2024-11-15 11:16:00|21185.11|21105.11|21181.9|21101.9|21185.11|21105.11|21181.84|21101.84|10
1731669370000|2024-11-15 11:16:10|21181.81|21101.81|21182.06|21102.06|21182.06|21102.06|21181.47|21101.47|10
1731669380000|2024-11-15 11:16:20|21181.06|21101.06|21179|21099|21181.06|21101.06|21179|21099|9
1731669390000|2024-11-15 11:16:30|21178.51|21098.51|21176|21096|21178.51|21098.51|21174.7|21094.7|10
1731669400000|2024-11-15 11:16:40|21174.56|21094.56|21175.77|21095.77|21176.12|21096.12|21174.45|21094.45|10
1731669410000|2024-11-15 11:16:50|21175.38|21095.38|21176.28|21096.28|21176.67|21096.67|21175.38|21095.38|10
1731669420000|2024-11-15 11:17:00|21175.9|21095.9|21178.25|21098.25|21178.25|21098.25|21175.25|21095.25|10
1731669430000|2024-11-15 11:17:10|21179.76|21099.76|21183.43|21103.43|21183.52|21103.52|21179.76|21099.76|10
1731669440000|2024-11-15 11:17:20|21183.3|21103.3|21184.13|21104.13|21185.4|21105.4|21183.15|21103.15|10
1731669450000|2024-11-15 11:17:30|21183.66|21103.66|21185.94|21105.94|21185.95|21105.95|21182.38|21102.38|10
1731669460000|2024-11-15 11:17:40|21185.81|21105.81|21187.64|21107.64|21189.43|21109.43|21184.36|21104.36|10
1731669470000|2024-11-15 11:17:50|21187.81|21107.81|21184.52|21104.52|21187.81|21107.81|21184.14|21104.14|10
1731669480000|2024-11-15 11:18:00|21184.56|21104.56|21183.76|21103.76|21185.4|21105.4|21183.76|21103.76|9
1731669490000|2024-11-15 11:18:10|21183.65|21103.65|21181.61|21101.61|21183.65|21103.65|21181.28|21101.28|10
1731669500000|2024-11-15 11:18:20|21181.29|21101.29|21181.43|21101.43|21181.43|21101.43|21180.42|21100.42|10
1731669510000|2024-11-15 11:18:30|21182.01|21102.01|21191.17|21111.17|21191.17|21111.17|21182.01|21102.01|10
1731669520000|2024-11-15 11:18:40|21191.15|21111.15|21189.85|21109.85|21191.16|21111.16|21189.85|21109.85|10
1731669530000|2024-11-15 11:18:50|21190.38|21110.38|21197.16|21117.16|21197.16|21117.16|21190.38|21110.38|10
1731669540000|2024-11-15 11:19:00|21197.33|21117.33|21199.11|21119.11|21199.11|21119.11|21196.64|21116.64|10
1731669550000|2024-11-15 11:19:10|21199.25|21119.25|21198.39|21118.39|21199.25|21119.25|21198.17|21118.17|10
1731669560000|2024-11-15 11:19:20|21198.76|21118.76|21198.93|21118.93|21200.23|21120.23|21198.76|21118.76|10
1731669570000|2024-11-15 11:19:30|21199.06|21119.06|21199.21|21119.21|21199.21|21119.21|21198.23|21118.23|10
1731669580000|2024-11-15 11:19:40|21199.34|21119.34|21198.86|21118.86|21200.07|21120.07|21198.86|21118.86|9
1731669590000|2024-11-15 11:19:50|21199.33|21119.33|21197.26|21117.26|21199.35|21119.35|21197.26|21117.26|10
1731669600000|2024-11-15 11:20:00|21197.27|21117.27|21196.75|21116.75|21197.42|21117.42|21195.65|21115.65|10
1731669610000|2024-11-15 11:20:10|21196.22|21116.22|21200.4|21120.4|21200.4|21120.4|21196.22|21116.22|10
1731669620000|2024-11-15 11:20:20|21200.83|21120.83|21200.05|21120.05|21200.83|21120.83|21199.09|21119.09|10
1731669630000|2024-11-15 11:20:30|21199.39|21119.39|21200.06|21120.06|21200.06|21120.06|21199.39|21119.39|9
1731669640000|2024-11-15 11:20:40|21200.34|21120.34|21201.46|21121.46|21203.46|21123.46|21200.34|21120.34|10
1731669650000|2024-11-15 11:20:50|21200.59|21120.59|21197.69|21117.69|21200.85|21120.85|21197.57|21117.57|10
1731669660000|2024-11-15 11:21:00|21197.83|21117.83|21194.44|21114.44|21198.32|21118.32|21194.44|21114.44|10
1731669670000|2024-11-15 11:21:10|21193.58|21113.58|21185.24|21105.24|21193.58|21113.58|21185.24|21105.24|10
1731669680000|2024-11-15 11:21:20|21185.48|21105.48|21187.25|21107.25|21187.36|21107.36|21184.72|21104.72|10
1731669690000|2024-11-15 11:21:30|21187.97|21107.97|21192.71|21112.71|21192.71|21112.71|21187.66|21107.66|10
1731669700000|2024-11-15 11:21:40|21192.78|21112.78|21192.69|21112.69|21193.88|21113.88|21192.69|21112.69|10
1731669710000|2024-11-15 11:21:50|21192.89|21112.89|21194.06|21114.06|21194.27|21114.27|21192.89|21112.89|10
1731669720000|2024-11-15 11:22:00|21193.8|21113.8|21192.37|21112.37|21193.8|21113.8|21192.37|21112.37|10
1731669730000|2024-11-15 11:22:10|21192.83|21112.83|21190.79|21110.79|21193.39|21113.39|21190.37|21110.37|10
1731669740000|2024-11-15 11:22:20|21190.8|21110.8|21192.41|21112.41|21192.41|21112.41|21190.8|21110.8|10
1731669750000|2024-11-15 11:22:30|21192.6|21112.6|21195.13|21115.13|21195.13|21115.13|21192.6|21112.6|10
1731669760000|2024-11-15 11:22:40|21192.51|21112.51|21192.23|21112.23|21192.75|21112.75|21192.11|21112.11|10
1731669770000|2024-11-15 11:22:50|21192.27|21112.27|21194.33|21114.33|21194.72|21114.72|21192.27|21112.27|10
1731669780000|2024-11-15 11:23:00|21194.73|21114.73|21195.73|21115.73|21196.3|21116.3|21194.58|21114.58|9
1731669790000|2024-11-15 11:23:10|21196.34|21116.34|21195.48|21115.48|21196.94|21116.94|21195.44|21115.44|10
1731669800000|2024-11-15 11:23:20|21195.35|21115.35|21195.55|21115.55|21195.55|21115.55|21194.68|21114.68|10
1731669810000|2024-11-15 11:23:30|21195.29|21115.29|21195.3|21115.3|21196.53|21116.53|21194.98|21114.98|10
1731669820000|2024-11-15 11:23:40|21194.97|21114.97|21191.17|21111.17|21194.98|21114.98|21191.04|21111.04|9
1731669830000|2024-11-15 11:23:50|21190.26|21110.26|21186.86|21106.86|21190.26|21110.26|21186.61|21106.61|10
1731669840000|2024-11-15 11:24:00|21186.46|21106.46|21189.88|21109.88|21189.88|21109.88|21186.46|21106.46|10
1731669850000|2024-11-15 11:24:10|21191.44|21111.44|21192.45|21112.45|21192.45|21112.45|21190.9|21110.9|10
1731669860000|2024-11-15 11:24:20|21192.78|21112.78|21198.82|21118.82|21198.82|21118.82|21192.78|21112.78|10
1731669870000|2024-11-15 11:24:30|21199.37|21119.37|21198.96|21118.96|21199.41|21119.41|21198.19|21118.19|9
1731669880000|2024-11-15 11:24:40|21199.7|21119.7|21199.57|21119.57|21199.98|21119.98|21198.74|21118.74|9
1731669890000|2024-11-15 11:24:50|21199.71|21119.71|21201.38|21121.38|21202.18|21122.18|21199.71|21119.71|10
1731669900000|2024-11-15 11:25:00|21200.15|21120.15|21199.06|21119.06|21202|21122|21199.06|21119.06|10
1731669910000|2024-11-15 11:25:10|21199.36|21119.36|21201.07|21121.07|21201.07|21121.07|21199.34|21119.34|10
1731669920000|2024-11-15 11:25:20|21200.74|21120.74|21195.99|21115.99|21200.74|21120.74|21195.99|21115.99|10
1731669930000|2024-11-15 11:25:30|21195.36|21115.36|21192.74|21112.74|21195.36|21115.36|21192.63|21112.63|9
1731669940000|2024-11-15 11:25:40|21192.47|21112.47|21189.69|21109.69|21192.47|21112.47|21189.69|21109.69|10
1731669950000|2024-11-15 11:25:50|21189.21|21109.21|21186.83|21106.83|21189.21|21109.21|21186.25|21106.25|10
1731669960000|2024-11-15 11:26:00|21186.65|21106.65|21184.84|21104.84|21186.74|21106.74|21184.84|21104.84|10
1731669970000|2024-11-15 11:26:10|21184.49|21104.49|21181.86|21101.86|21184.56|21104.56|21181.86|21101.86|9
1731669980000|2024-11-15 11:26:20|21181.9|21101.9|21183.27|21103.27|21183.32|21103.32|21181.56|21101.56|10
1731669990000|2024-11-15 11:26:30|21185.12|21105.12|21183.62|21103.62|21185.38|21105.38|21183.33|21103.33|10
1731670000000|2024-11-15 11:26:40|21183.65|21103.65|21184.09|21104.09|21184.27|21104.27|21183.31|21103.31|10
1731670010000|2024-11-15 11:26:50|21183.83|21103.83|21179.86|21099.86|21183.83|21103.83|21179.66|21099.66|10
1731670020000|2024-11-15 11:27:00|21179.98|21099.98|21179.86|21099.86|21179.98|21099.98|21178.37|21098.37|10
1731670030000|2024-11-15 11:27:10|21179.84|21099.84|21183.67|21103.67|21183.84|21103.84|21179.84|21099.84|10
1731670040000|2024-11-15 11:27:20|21183.79|21103.79|21182.9|21102.9|21184.74|21104.74|21182.13|21102.13|10
1731670050000|2024-11-15 11:27:30|21183.09|21103.09|21184.18|21104.18|21184.18|21104.18|21182.89|21102.89|10
1731670060000|2024-11-15 11:27:40|21184.78|21104.78|21186.88|21106.88|21187.67|21107.67|21184.78|21104.78|10
1731670070000|2024-11-15 11:27:50|21186.49|21106.49|21188.41|21108.41|21188.41|21108.41|21186.32|21106.32|9
1731670080000|2024-11-15 11:28:00|21188.42|21108.42|21189.05|21109.05|21189.53|21109.53|21188.33|21108.33|10
1731670090000|2024-11-15 11:28:10|21188.81|21108.81|21188.52|21108.52|21188.9|21108.9|21188.35|21108.35|9
1731670100000|2024-11-15 11:28:20|21188.67|21108.67|21191.56|21111.56|21191.56|21111.56|21188.67|21108.67|8
1731670110000|2024-11-15 11:28:30|21191.4|21111.4|21192.89|21112.89|21192.89|21112.89|21191.4|21111.4|10
1731670120000|2024-11-15 11:28:40|21193|21113|21198.11|21118.11|21198.11|21118.11|21192.89|21112.89|10
1731670130000|2024-11-15 11:28:50|21198.41|21118.41|21199.55|21119.55|21199.55|21119.55|21198.27|21118.27|10
1731670140000|2024-11-15 11:29:00|21198.42|21118.42|21201.38|21121.38|21201.38|21121.38|21198.42|21118.42|10
1731670150000|2024-11-15 11:29:10|21201.27|21121.27|21200.41|21120.41|21202.72|21122.72|21200.13|21120.13|10
1731670160000|2024-11-15 11:29:20|21200.44|21120.44|21202.69|21122.69|21202.69|21122.69|21200.44|21120.44|10
1731670170000|2024-11-15 11:29:30|21202.45|21122.45|21205.97|21125.97|21206|21126|21202.45|21122.45|10
1731670180000|2024-11-15 11:29:40|21206.13|21126.13|21208.11|21128.11|21208.43|21128.43|21206.13|21126.13|10
1731670190000|2024-11-15 11:29:50|21207.85|21127.85|21208.82|21128.82|21209.08|21129.08|21207.85|21127.85|10
1731670200000|2024-11-15 11:30:00|21208.93|21128.93|21209.69|21129.69|21210.74|21130.74|21208.31|21128.31|10
1731670210000|2024-11-15 11:30:10|21210.02|21130.02|21215.7|21135.7|21216.19|21136.19|21210.02|21130.02|10
1731670220000|2024-11-15 11:30:20|21216.32|21136.32|21217.05|21137.05|21217.05|21137.05|21215.18|21135.18|9
1731670230000|2024-11-15 11:30:30|21216.91|21136.91|21215.1|21135.1|21216.94|21136.94|21215.1|21135.1|10
1731670240000|2024-11-15 11:30:40|21215.3|21135.3|21217.61|21137.61|21217.61|21137.61|21215.21|21135.21|10
1731670250000|2024-11-15 11:30:50|21218.29|21138.29|21222.36|21142.36|21222.36|21142.36|21218.29|21138.29|10
1731670260000|2024-11-15 11:31:00|21222.39|21142.39|21218.7|21138.7|21222.39|21142.39|21218.7|21138.7|10
1731670270000|2024-11-15 11:31:10|21218.9|21138.9|21220.14|21140.14|21220.14|21140.14|21217.75|21137.75|10
1731670280000|2024-11-15 11:31:20|21220.43|21140.43|21218.82|21138.82|21220.43|21140.43|21218.53|21138.53|10
1731670290000|2024-11-15 11:31:30|21217.7|21137.7|21218.97|21138.97|21218.97|21138.97|21214.92|21134.92|10
1731670300000|2024-11-15 11:31:40|21219.14|21139.14|21218.73|21138.73|21220.34|21140.34|21218.73|21138.73|10
1731670310000|2024-11-15 11:31:50|21218.84|21138.84|21221.9|21141.9|21221.9|21141.9|21218.84|21138.84|10
1731670320000|2024-11-15 11:32:00|21222.15|21142.15|21224.69|21144.69|21225.55|21145.55|21222.15|21142.15|10
1731670330000|2024-11-15 11:32:10|21224.78|21144.78|21222.49|21142.49|21224.78|21144.78|21222.2|21142.2|10
1731670340000|2024-11-15 11:32:20|21222.58|21142.58|21222.44|21142.44|21222.82|21142.82|21222.08|21142.08|10
1731670350000|2024-11-15 11:32:30|21222.39|21142.39|21223.41|21143.41|21223.41|21143.41|21221.65|21141.65|10
1731670360000|2024-11-15 11:32:40|21223.54|21143.54|21227.18|21147.18|21227.81|21147.81|21223.54|21143.54|10
1731670370000|2024-11-15 11:32:50|21227.09|21147.09|21227.23|21147.23|21227.23|21147.23|21225.72|21145.72|10
1731670380000|2024-11-15 11:33:00|21227.08|21147.08|21225.24|21145.24|21227.61|21147.61|21224.1|21144.1|10
1731670390000|2024-11-15 11:33:10|21225.2|21145.2|21225.16|21145.16|21225.81|21145.81|21224.83|21144.83|9
1731670400000|2024-11-15 11:33:20|21225.15|21145.15|21223.92|21143.92|21225.72|21145.72|21223.92|21143.92|10
1731670410000|2024-11-15 11:33:30|21223.23|21143.23|21224.99|21144.99|21224.99|21144.99|21223.01|21143.01|10
1731670420000|2024-11-15 11:33:40|21225.07|21145.07|21227.75|21147.75|21227.75|21147.75|21225.07|21145.07|10
1731670430000|2024-11-15 11:33:50|21227.93|21147.93|21227.64|21147.64|21229.33|21149.33|21227.64|21147.64|10
1731670440000|2024-11-15 11:34:00|21227.07|21147.07|21227.43|21147.43|21227.58|21147.58|21226.85|21146.85|9
1731670450000|2024-11-15 11:34:10|21227.29|21147.29|21227.39|21147.39|21227.68|21147.68|21226.85|21146.85|10
1731670460000|2024-11-15 11:34:20|21226.78|21146.78|21225.21|21145.21|21226.89|21146.89|21225.21|21145.21|10
1731670470000|2024-11-15 11:34:30|21225.24|21145.24|21227.17|21147.17|21227.41|21147.41|21225.24|21145.24|9
1731670480000|2024-11-15 11:34:40|21227.46|21147.46|21228.31|21148.31|21228.73|21148.73|21226.74|21146.74|10
1731670490000|2024-11-15 11:34:50|21228.02|21148.02|21229.4|21149.4|21229.4|21149.4|21227.52|21147.52|10
1731670500000|2024-11-15 11:35:00|21229.5|21149.5|21237.04|21157.04|21237.04|21157.04|21229.5|21149.5|9
1731670510000|2024-11-15 11:35:10|21237.32|21157.32|21237.49|21157.49|21238.39|21158.39|21236.49|21156.49|10
1731670520000|2024-11-15 11:35:20|21237.62|21157.62|21240.02|21160.02|21240.02|21160.02|21236.92|21156.92|10
1731670530000|2024-11-15 11:35:30|21239.8|21159.8|21238.74|21158.74|21239.8|21159.8|21238.44|21158.44|10
1731670540000|2024-11-15 11:35:40|21238.75|21158.75|21241.02|21161.02|21241.02|21161.02|21238.75|21158.75|10
1731670550000|2024-11-15 11:35:50|21241.16|21161.16|21238.42|21158.42|21241.16|21161.16|21238.42|21158.42|10
1731670560000|2024-11-15 11:36:00|21238.25|21158.25|21248.23|21168.23|21248.23|21168.23|21238.13|21158.13|10
1731670570000|2024-11-15 11:36:10|21248|21168|21245.19|21165.19|21248|21168|21245.19|21165.19|10
1731670580000|2024-11-15 11:36:20|21244.74|21164.74|21245.79|21165.79|21246.25|21166.25|21244.74|21164.74|10
1731670590000|2024-11-15 11:36:30|21245.95|21165.95|21251.55|21171.55|21251.55|21171.55|21245.48|21165.48|10
1731670600000|2024-11-15 11:36:40|21251.74|21171.74|21253.21|21173.21|21254.1|21174.1|21251.74|21171.74|10
1731670610000|2024-11-15 11:36:50|21253.33|21173.33|21257.17|21177.17|21257.55|21177.55|21253.33|21173.33|10
1731670620000|2024-11-15 11:37:00|21257.31|21177.31|21256.21|21176.21|21257.46|21177.46|21256.08|21176.08|10
1731670630000|2024-11-15 11:37:10|21256.72|21176.72|21257.79|21177.79|21258.59|21178.59|21256.72|21176.72|10
1731670640000|2024-11-15 11:37:20|21261.1|21181.1|21263.05|21183.05|21263.05|21183.05|21261.1|21181.1|9
1731670650000|2024-11-15 11:37:30|21263.31|21183.31|21264.46|21184.46|21264.84|21184.84|21262.61|21182.61|10
1731670660000|2024-11-15 11:37:40|21264.91|21184.91|21269.13|21189.13|21269.13|21189.13|21264|21184|10
1731670670000|2024-11-15 11:37:50|21268.63|21188.63|21270.75|21190.75|21270.78|21190.78|21268.63|21188.63|9
1731670680000|2024-11-15 11:38:00|21271|21191|21271.35|21191.35|21271.35|21191.35|21270.18|21190.18|10
1731670690000|2024-11-15 11:38:10|21271.55|21191.55|21270.06|21190.06|21271.55|21191.55|21270.06|21190.06|9
1731670700000|2024-11-15 11:38:20|21270.45|21190.45|21269.88|21189.88|21271.13|21191.13|21269.81|21189.81|10
1731670710000|2024-11-15 11:38:30|21270.15|21190.15|21272.26|21192.26|21272.51|21192.51|21270.15|21190.15|10
1731670720000|2024-11-15 11:38:40|21270.46|21190.46|21271.75|21191.75|21271.75|21191.75|21269.87|21189.87|10
1731670730000|2024-11-15 11:38:50|21271.77|21191.77|21273.56|21193.56|21273.8|21193.8|21271.77|21191.77|10
1731670740000|2024-11-15 11:39:00|21273.84|21193.84|21275.25|21195.25|21275.25|21195.25|21273.84|21193.84|10
1731670750000|2024-11-15 11:39:10|21275.46|21195.46|21279.26|21199.26|21280.68|21200.68|21275.23|21195.23|10
1731670760000|2024-11-15 11:39:20|21277.53|21197.53|21277.62|21197.62|21277.62|21197.62|21276.34|21196.34|10
1731670770000|2024-11-15 11:39:30|21277.94|21197.94|21277.44|21197.44|21277.94|21197.94|21276.63|21196.63|9
1731670780000|2024-11-15 11:39:40|21276.72|21196.72|21274.85|21194.85|21276.79|21196.79|21274.85|21194.85|10
1731670790000|2024-11-15 11:39:50|21274.21|21194.21|21275.24|21195.24|21275.24|21195.24|21272.45|21192.45|10
1731670800000|2024-11-15 11:40:00|21275.01|21195.01|21270.64|21190.64|21275.01|21195.01|21270.64|21190.64|10
1731670810000|2024-11-15 11:40:10|21270.77|21190.77|21269.17|21189.17|21270.77|21190.77|21268.53|21188.53|10
1731670820000|2024-11-15 11:40:20|21269.75|21189.75|21267.15|21187.15|21269.75|21189.75|21267.15|21187.15|10
1731670830000|2024-11-15 11:40:30|21266.6|21186.6|21265.88|21185.88|21266.66|21186.66|21263.9|21183.9|10
1731670840000|2024-11-15 11:40:40|21266.23|21186.23|21266.37|21186.37|21266.68|21186.68|21265.51|21185.51|10
1731670850000|2024-11-15 11:40:50|21263.36|21183.36|21262.65|21182.65|21263.36|21183.36|21261.9|21181.9|10
1731670860000|2024-11-15 11:41:00|21262.66|21182.66|21262.99|21182.99|21263.11|21183.11|21261.16|21181.16|10
1731670870000|2024-11-15 11:41:10|21262.83|21182.83|21257.84|21177.84|21262.95|21182.95|21257.84|21177.84|10
1731670880000|2024-11-15 11:41:20|21257.78|21177.78|21257.5|21177.5|21258.58|21178.58|21257.35|21177.35|10
1731670890000|2024-11-15 11:41:30|21258.31|21178.31|21260.51|21180.51|21261.39|21181.39|21258.31|21178.31|10
1731670900000|2024-11-15 11:41:40|21260.61|21180.61|21261.27|21181.27|21261.27|21181.27|21260.61|21180.61|10
1731670910000|2024-11-15 11:41:50|21261.19|21181.19|21259.94|21179.94|21261.54|21181.54|21259.29|21179.29|10
1731670920000|2024-11-15 11:42:00|21261.33|21181.33|21262.15|21182.15|21262.67|21182.67|21261.07|21181.07|10
1731670930000|2024-11-15 11:42:10|21263.81|21183.81|21264.78|21184.78|21266|21186|21263.81|21183.81|9
1731670940000|2024-11-15 11:42:20|21264.71|21184.71|21264.76|21184.76|21265.24|21185.24|21264.56|21184.56|10
1731670950000|2024-11-15 11:42:30|21264.37|21184.37|21265.71|21185.71|21265.73|21185.73|21264.37|21184.37|10
1731670960000|2024-11-15 11:42:40|21265.47|21185.47|21262.43|21182.43|21265.92|21185.92|21261.72|21181.72|10
1731670970000|2024-11-15 11:42:50|21262|21182|21261.66|21181.66|21262.02|21182.02|21260.85|21180.85|9
1731670980000|2024-11-15 11:43:00|21261.22|21181.22|21262.12|21182.12|21262.52|21182.52|21261.22|21181.22|10
1731670990000|2024-11-15 11:43:10|21262.69|21182.69|21260.31|21180.31|21263.21|21183.21|21260.31|21180.31|10
1731671000000|2024-11-15 11:43:20|21259.61|21179.61|21259.13|21179.13|21260.46|21180.46|21259.13|21179.13|10
1731671010000|2024-11-15 11:43:30|21259.12|21179.12|21258.54|21178.54|21259.19|21179.19|21258.04|21178.04|10
1731671020000|2024-11-15 11:43:40|21258.46|21178.46|21258.04|21178.04|21258.55|21178.55|21257.81|21177.81|10
1731671030000|2024-11-15 11:43:50|21257.8|21177.8|21259.59|21179.59|21259.59|21179.59|21257.8|21177.8|10
1731671040000|2024-11-15 11:44:00|21259.45|21179.45|21260.07|21180.07|21260.48|21180.48|21259.26|21179.26|10
1731671050000|2024-11-15 11:44:10|21259.69|21179.69|21256.9|21176.9|21259.69|21179.69|21256.9|21176.9|10
1731671060000|2024-11-15 11:44:20|21256.87|21176.87|21255.06|21175.06|21256.87|21176.87|21255.06|21175.06|10
1731671070000|2024-11-15 11:44:30|21253.76|21173.76|21252.64|21172.64|21253.76|21173.76|21252.57|21172.57|9
1731671080000|2024-11-15 11:44:40|21252.3|21172.3|21254.49|21174.49|21254.49|21174.49|21252.3|21172.3|10
1731671090000|2024-11-15 11:44:50|21254.42|21174.42|21251.2|21171.2|21254.42|21174.42|21251.18|21171.18|9
1731671100000|2024-11-15 11:45:00|21251.15|21171.15|21248.44|21168.44|21251.15|21171.15|21248|21168|9
1731671110000|2024-11-15 11:45:10|21247.97|21167.97|21249.24|21169.24|21249.58|21169.58|21247.36|21167.36|10
1731671120000|2024-11-15 11:45:20|21249.27|21169.27|21249.08|21169.08|21250.38|21170.38|21249.08|21169.08|10
1731671130000|2024-11-15 11:45:30|21248.74|21168.74|21249.86|21169.86|21249.89|21169.89|21248.74|21168.74|10
1731671140000|2024-11-15 11:45:40|21249.95|21169.95|21248.34|21168.34|21249.95|21169.95|21248.28|21168.28|10
1731671150000|2024-11-15 11:45:50|21248.06|21168.06|21253.07|21173.07|21253.07|21173.07|21247.98|21167.98|10
1731671160000|2024-11-15 11:46:00|21252.78|21172.78|21254.38|21174.38|21254.38|21174.38|21249.78|21169.78|10
1731671170000|2024-11-15 11:46:10|21254.92|21174.92|21259.98|21179.98|21259.98|21179.98|21254.92|21174.92|10
1731671180000|2024-11-15 11:46:20|21258.92|21178.92|21255.79|21175.79|21258.92|21178.92|21254.35|21174.35|10
1731671190000|2024-11-15 11:46:30|21255.39|21175.39|21252.99|21172.99|21255.39|21175.39|21252.99|21172.99|10
1731671200000|2024-11-15 11:46:40|21252.55|21172.55|21248.24|21168.24|21252.91|21172.91|21248.24|21168.24|10
1731671210000|2024-11-15 11:46:50|21248.54|21168.54|21248.05|21168.05|21248.54|21168.54|21247.75|21167.75|10
1731671220000|2024-11-15 11:47:00|21248.29|21168.29|21248.01|21168.01|21249.64|21169.64|21247.82|21167.82|10
1731671230000|2024-11-15 11:47:10|21247.15|21167.15|21245.06|21165.06|21248|21168|21244.6|21164.6|10
1731671240000|2024-11-15 11:47:20|21244.65|21164.65|21241.78|21161.78|21244.65|21164.65|21241.78|21161.78|10
1731671250000|2024-11-15 11:47:30|21241.33|21161.33|21238.79|21158.79|21241.33|21161.33|21238.79|21158.79|10
1731671260000|2024-11-15 11:47:40|21238.57|21158.57|21235.7|21155.7|21238.57|21158.57|21235.7|21155.7|10
1731671270000|2024-11-15 11:47:50|21235.69|21155.69|21237.14|21157.14|21237.19|21157.19|21234.77|21154.77|10
1731671280000|2024-11-15 11:48:00|21237.55|21157.55|21235.8|21155.8|21239.44|21159.44|21235.8|21155.8|10
1731671290000|2024-11-15 11:48:10|21236.26|21156.26|21234.64|21154.64|21236.26|21156.26|21232.7|21152.7|10
1731671300000|2024-11-15 11:48:20|21234.84|21154.84|21234.6|21154.6|21234.84|21154.84|21234.27|21154.27|9
1731671310000|2024-11-15 11:48:30|21234.66|21154.66|21235.69|21155.69|21235.69|21155.69|21234.2|21154.2|10
1731671320000|2024-11-15 11:48:40|21235.2|21155.2|21234.53|21154.53|21236.45|21156.45|21234.45|21154.45|10
1731671330000|2024-11-15 11:48:50|21235|21155|21233.86|21153.86|21235|21155|21233.42|21153.42|10
1731671340000|2024-11-15 11:49:00|21234.06|21154.06|21237.27|21157.27|21237.27|21157.27|21231.71|21151.71|10
1731671350000|2024-11-15 11:49:10|21236.77|21156.77|21234.69|21154.69|21237.43|21157.43|21234.69|21154.69|10
1731671360000|2024-11-15 11:49:20|21233.84|21153.84|21233.07|21153.07|21233.84|21153.84|21232.31|21152.31|10
1731671370000|2024-11-15 11:49:30|21233.33|21153.33|21232.26|21152.26|21233.33|21153.33|21231.59|21151.59|10
1731671380000|2024-11-15 11:49:40|21232.12|21152.12|21231.17|21151.17|21232.64|21152.64|21230.89|21150.89|10
1731671390000|2024-11-15 11:49:50|21230.8|21150.8|21231.51|21151.51|21231.73|21151.73|21230.8|21150.8|10
1731671400000|2024-11-15 11:50:00|21231.01|21151.01|21233.15|21153.15|21234.52|21154.52|21231.01|21151.01|10
1731671410000|2024-11-15 11:50:10|21233.99|21153.99|21238.33|21158.33|21238.33|21158.33|21233.67|21153.67|10
1731671420000|2024-11-15 11:50:20|21240.42|21160.42|21245.05|21165.05|21245.05|21165.05|21240.42|21160.42|10
1731671430000|2024-11-15 11:50:30|21245.52|21165.52|21253.47|21173.47|21253.47|21173.47|21245.52|21165.52|10
1731671440000|2024-11-15 11:50:40|21253.52|21173.52|21255.52|21175.52|21256.12|21176.12|21253.52|21173.52|10
1731671450000|2024-11-15 11:50:50|21255.65|21175.65|21253.46|21173.46|21255.81|21175.81|21253.4|21173.4|10
1731671460000|2024-11-15 11:51:00|21253.3|21173.3|21253.31|21173.31|21253.31|21173.31|21251.94|21171.94|10
1731671470000|2024-11-15 11:51:10|21253.51|21173.51|21257.54|21177.54|21257.68|21177.68|21253.51|21173.51|10
1731671480000|2024-11-15 11:51:20|21257.65|21177.65|21253.83|21173.83|21257.65|21177.65|21253.83|21173.83|10
1731671490000|2024-11-15 11:51:30|21254.57|21174.57|21254.35|21174.35|21254.57|21174.57|21253.55|21173.55|10
1731671500000|2024-11-15 11:51:40|21254.58|21174.58|21255.52|21175.52|21255.52|21175.52|21254.55|21174.55|10
1731671510000|2024-11-15 11:51:50|21255.58|21175.58|21251.54|21171.54|21255.58|21175.58|21251.54|21171.54|10
1731671520000|2024-11-15 11:52:00|21251.59|21171.59|21254.98|21174.98|21255.34|21175.34|21251.59|21171.59|10
1731671530000|2024-11-15 11:52:10|21255.5|21175.5|21256.39|21176.39|21256.39|21176.39|21254.98|21174.98|9
1731671540000|2024-11-15 11:52:20|21256.47|21176.47|21256.53|21176.53|21256.9|21176.9|21256.18|21176.18|10
1731671550000|2024-11-15 11:52:30|21256.68|21176.68|21261.39|21181.39|21261.43|21181.43|21256.63|21176.63|10
1731671560000|2024-11-15 11:52:40|21261.33|21181.33|21263.32|21183.32|21263.99|21183.99|21261.33|21181.33|10
1731671570000|2024-11-15 11:52:50|21263.03|21183.03|21263.7|21183.7|21263.7|21183.7|21262.62|21182.62|10
1731671580000|2024-11-15 11:53:00|21263.63|21183.63|21265.98|21185.98|21265.98|21185.98|21263.33|21183.33|10
1731671590000|2024-11-15 11:53:10|21266.16|21186.16|21267.98|21187.98|21269.24|21189.24|21266.11|21186.11|9
1731671600000|2024-11-15 11:53:20|21268.13|21188.13|21269.54|21189.54|21269.54|21189.54|21268.13|21188.13|10
1731671610000|2024-11-15 11:53:30|21269.59|21189.59|21271.65|21191.65|21271.74|21191.74|21269.59|21189.59|10
1731671620000|2024-11-15 11:53:40|21272.39|21192.39|21272.48|21192.48|21272.48|21192.48|21271.51|21191.51|10
1731671630000|2024-11-15 11:53:50|21273.81|21193.81|21280.5|21200.5|21280.5|21200.5|21273.81|21193.81|10
1731671640000|2024-11-15 11:54:00|21280.23|21200.23|21274.92|21194.92|21281.25|21201.25|21274.92|21194.92|10
1731671650000|2024-11-15 11:54:10|21275.89|21195.89|21274.62|21194.62|21275.89|21195.89|21273.62|21193.62|10
1731671660000|2024-11-15 11:54:20|21274.55|21194.55|21275.18|21195.18|21275.53|21195.53|21274.43|21194.43|10
1731671670000|2024-11-15 11:54:30|21274.7|21194.7|21275.35|21195.35|21275.35|21195.35|21274.26|21194.26|10
1731671680000|2024-11-15 11:54:40|21275.23|21195.23|21275.55|21195.55|21275.55|21195.55|21274.95|21194.95|10
1731671690000|2024-11-15 11:54:50|21275.56|21195.56|21276.06|21196.06|21276.06|21196.06|21275.23|21195.23|10
1731671700000|2024-11-15 11:55:00|21275.84|21195.84|21274.34|21194.34|21275.84|21195.84|21274.31|21194.31|10
1731671710000|2024-11-15 11:55:10|21274.38|21194.38|21277.04|21197.04|21277.17|21197.17|21274.38|21194.38|10
1731671720000|2024-11-15 11:55:20|21277.32|21197.32|21276.77|21196.77|21277.66|21197.66|21276.15|21196.15|10
1731671730000|2024-11-15 11:55:30|21276.73|21196.73|21279.12|21199.12|21279.12|21199.12|21276.38|21196.38|10
1731671740000|2024-11-15 11:55:40|21279.07|21199.07|21279.04|21199.04|21279.45|21199.45|21278.03|21198.03|9
1731671750000|2024-11-15 11:55:50|21278.78|21198.78|21279.96|21199.96|21280.16|21200.16|21278.78|21198.78|9
1731671760000|2024-11-15 11:56:00|21280.61|21200.61|21280.83|21200.83|21281.25|21201.25|21280.61|21200.61|10
1731671770000|2024-11-15 11:56:10|21280.95|21200.95|21283.84|21203.84|21283.84|21203.84|21280.67|21200.67|10
1731671780000|2024-11-15 11:56:20|21283.94|21203.94|21281.49|21201.49|21284.22|21204.22|21281.49|21201.49|10
1731671790000|2024-11-15 11:56:30|21281.44|21201.44|21281.17|21201.17|21281.5|21201.5|21281.08|21201.08|8
1731671800000|2024-11-15 11:56:40|21281.72|21201.72|21281.54|21201.54|21282.06|21202.06|21281|21201|9
1731671810000|2024-11-15 11:56:50|21281.28|21201.28|21283.29|21203.29|21283.32|21203.32|21280.46|21200.46|10
1731671820000|2024-11-15 11:57:00|21283.38|21203.38|21283.24|21203.24|21283.44|21203.44|21282.38|21202.38|10
1731671830000|2024-11-15 11:57:10|21283.2|21203.2|21287.49|21207.49|21287.49|21207.49|21283.2|21203.2|9
1731671840000|2024-11-15 11:57:20|21288.03|21208.03|21291.51|21211.51|21291.63|21211.63|21288.03|21208.03|10
1731671850000|2024-11-15 11:57:30|21291.44|21211.44|21297.09|21217.09|21297.09|21217.09|21291.32|21211.32|10
1731671860000|2024-11-15 11:57:40|21297.34|21217.34|21299.39|21219.39|21299.39|21219.39|21297.34|21217.34|10
1731671870000|2024-11-15 11:57:50|21299.48|21219.48|21298.74|21218.74|21299.79|21219.79|21298.36|21218.36|10
1731671880000|2024-11-15 11:58:00|21298.71|21218.71|21302.26|21222.26|21302.26|21222.26|21298.71|21218.71|10
1731671890000|2024-11-15 11:58:10|21302.57|21222.57|21303.45|21223.45|21303.55|21223.55|21302.57|21222.57|9
1731671900000|2024-11-15 11:58:20|21303.55|21223.55|21302.62|21222.62|21303.93|21223.93|21302.62|21222.62|10
1731671910000|2024-11-15 11:58:30|21302.6|21222.6|21301.22|21221.22|21302.99|21222.99|21301.08|21221.08|10
1731671920000|2024-11-15 11:58:40|21300.9|21220.9|21303.16|21223.16|21303.55|21223.55|21300.39|21220.39|10
1731671930000|2024-11-15 11:58:50|21303.2|21223.2|21305.13|21225.13|21305.28|21225.28|21303.2|21223.2|10
1731671940000|2024-11-15 11:59:00|21305.26|21225.26|21308.32|21228.32|21308.32|21228.32|21305.26|21225.26|10
1731671950000|2024-11-15 11:59:10|21308.76|21228.76|21309.56|21229.56|21312.07|21232.07|21308.73|21228.73|10
1731671960000|2024-11-15 11:59:20|21310.3|21230.3|21310.75|21230.75|21310.86|21230.86|21309.29|21229.29|10
1731671970000|2024-11-15 11:59:30|21310.3|21230.3|21312.57|21232.57|21312.57|21232.57|21310.3|21230.3|10
1731671980000|2024-11-15 11:59:40|21312.86|21232.86|21311.04|21231.04|21312.86|21232.86|21310.63|21230.63|10
1731671990000|2024-11-15 11:59:50|21310.64|21230.64|21306.73|21226.73|21310.64|21230.64|21306.73|21226.73|10
1731672000000|2024-11-15 12:00:00|21306.38|21226.38|21307.26|21227.26|21307.84|21227.84|21305.94|21225.94|10
1731672010000|2024-11-15 12:00:10|21306.94|21226.94|21306.08|21226.08|21306.94|21226.94|21305.3|21225.3|10
1731672020000|2024-11-15 12:00:20|21306.49|21226.49|21304.2|21224.2|21307.61|21227.61|21304.05|21224.05|10
1731672030000|2024-11-15 12:00:30|21304.71|21224.71|21299.78|21219.78|21304.88|21224.88|21299.78|21219.78|10
1731672040000|2024-11-15 12:00:40|21298.63|21218.63|21295.92|21215.92|21298.63|21218.63|21294.96|21214.96|10
1731672050000|2024-11-15 12:00:50|21295.89|21215.89|21295.8|21215.8|21296.37|21216.37|21295.72|21215.72|10
1731672060000|2024-11-15 12:01:00|21295.46|21215.46|21295.65|21215.65|21296.72|21216.72|21295.46|21215.46|10
1731672070000|2024-11-15 12:01:10|21295.74|21215.74|21293.43|21213.43|21295.74|21215.74|21292.79|21212.79|10
1731672080000|2024-11-15 12:01:20|21292.98|21212.98|21285.69|21205.69|21293.18|21213.18|21285.69|21205.69|10
1731672090000|2024-11-15 12:01:30|21282.55|21202.55|21280.47|21200.47|21283.52|21203.52|21280.47|21200.47|10
1731672100000|2024-11-15 12:01:40|21280.91|21200.91|21276.31|21196.31|21281.22|21201.22|21276.31|21196.31|10
1731672110000|2024-11-15 12:01:50|21275.88|21195.88|21268.42|21188.42|21275.88|21195.88|21268.42|21188.42|10
1731672120000|2024-11-15 12:02:00|21267.05|21187.05|21272.22|21192.22|21272.22|21192.22|21267.05|21187.05|10
1731672130000|2024-11-15 12:02:10|21271.01|21191.01|21277.22|21197.22|21277.22|21197.22|21271.01|21191.01|10
1731672140000|2024-11-15 12:02:20|21276.28|21196.28|21279.14|21199.14|21279.19|21199.19|21276.28|21196.28|10
1731672150000|2024-11-15 12:02:30|21279.29|21199.29|21280.55|21200.55|21280.55|21200.55|21276.73|21196.73|10
1731672160000|2024-11-15 12:02:40|21282.19|21202.19|21287.8|21207.8|21287.8|21207.8|21282.19|21202.19|10
1731672170000|2024-11-15 12:02:50|21288.71|21208.71|21297.26|21217.26|21297.26|21217.26|21288.65|21208.65|10
1731672180000|2024-11-15 12:03:00|21298.16|21218.16|21293.89|21213.89|21298.33|21218.33|21293.89|21213.89|10
1731672190000|2024-11-15 12:03:10|21293.93|21213.93|21297.41|21217.41|21298.71|21218.71|21293.78|21213.78|10
1731672200000|2024-11-15 12:03:20|21297.36|21217.36|21306.86|21226.86|21306.86|21226.86|21297.36|21217.36|10
1731672210000|2024-11-15 12:03:30|21306.31|21226.31|21307.57|21227.57|21309.88|21229.88|21306.31|21226.31|10
1731672220000|2024-11-15 12:03:40|21308.28|21228.28|21306.1|21226.1|21308.28|21228.28|21305.5|21225.5|9
1731672230000|2024-11-15 12:03:50|21306.16|21226.16|21308.31|21228.31|21308.31|21228.31|21306.16|21226.16|10
1731672240000|2024-11-15 12:04:00|21308.72|21228.72|21310.24|21230.24|21311.14|21231.14|21308.01|21228.01|10
1731672250000|2024-11-15 12:04:10|21310.16|21230.16|21304.82|21224.82|21310.84|21230.84|21304.82|21224.82|9
1731672260000|2024-11-15 12:04:20|21304.3|21224.3|21301.66|21221.66|21304.3|21224.3|21300.85|21220.85|10
1731672270000|2024-11-15 12:04:30|21300.65|21220.65|21298.28|21218.28|21300.78|21220.78|21298.12|21218.12|10
1731672280000|2024-11-15 12:04:40|21298.53|21218.53|21297.59|21217.59|21298.8|21218.8|21294.5|21214.5|10
1731672290000|2024-11-15 12:04:50|21297.98|21217.98|21297.16|21217.16|21299.15|21219.15|21296.84|21216.84|10
1731672300000|2024-11-15 12:05:00|21298.45|21218.45|21296.23|21216.23|21298.6|21218.6|21296.23|21216.23|10
1731672310000|2024-11-15 12:05:10|21295.11|21215.11|21299.56|21219.56|21299.77|21219.77|21293.86|21213.86|10
1731672320000|2024-11-15 12:05:20|21299.83|21219.83|21306.11|21226.11|21307.18|21227.18|21299.83|21219.83|10
1731672330000|2024-11-15 12:05:30|21305.16|21225.16|21306.21|21226.21|21307.54|21227.54|21304.9|21224.9|10
1731672340000|2024-11-15 12:05:40|21306.78|21226.78|21317.02|21237.02|21317.02|21237.02|21306.69|21226.69|10
1731672350000|2024-11-15 12:05:50|21317.27|21237.27|21327.44|21247.44|21327.44|21247.44|21316.95|21236.95|10
1731672360000|2024-11-15 12:06:00|21327.08|21247.08|21337.54|21257.54|21337.81|21257.81|21327.08|21247.08|10
1731672370000|2024-11-15 12:06:10|21337.62|21257.62|21339.37|21259.37|21341.11|21261.11|21337.62|21257.62|10
1731672380000|2024-11-15 12:06:20|21339.19|21259.19|21345.19|21265.19|21346.26|21266.26|21339.19|21259.19|10
1731672390000|2024-11-15 12:06:30|21345.37|21265.37|21347.82|21267.82|21347.82|21267.82|21345.17|21265.17|10
1731672400000|2024-11-15 12:06:40|21347.93|21267.93|21352.73|21272.73|21352.73|21272.73|21347.42|21267.42|10
1731672410000|2024-11-15 12:06:50|21353.23|21273.23|21351.07|21271.07|21354.54|21274.54|21351.07|21271.07|10
1731672420000|2024-11-15 12:07:00|21351.16|21271.16|21351.83|21271.83|21352.73|21272.73|21350.6|21270.6|10
1731672430000|2024-11-15 12:07:10|21352.3|21272.3|21352.07|21272.07|21352.83|21272.83|21351.99|21271.99|10
1731672440000|2024-11-15 12:07:20|21352.54|21272.54|21353.24|21273.24|21353.28|21273.28|21352.29|21272.29|10
1731672450000|2024-11-15 12:07:30|21352.49|21272.49|21348.27|21268.27|21352.49|21272.49|21348.27|21268.27|10
1731672460000|2024-11-15 12:07:40|21348.1|21268.1|21347.77|21267.77|21349.14|21269.14|21347.76|21267.76|10
1731672470000|2024-11-15 12:07:50|21348.41|21268.41|21350.98|21270.98|21350.98|21270.98|21348.41|21268.41|10
1731672480000|2024-11-15 12:08:00|21348.26|21268.26|21347.59|21267.59|21348.61|21268.61|21347.59|21267.59|10
1731672490000|2024-11-15 12:08:10|21347.33|21267.33|21349.22|21269.22|21350.02|21270.02|21347.33|21267.33|10
1731672500000|2024-11-15 12:08:20|21349.95|21269.95|21352.67|21272.67|21352.84|21272.84|21349.95|21269.95|10
1731672510000|2024-11-15 12:08:30|21352.38|21272.38|21349.71|21269.71|21352.54|21272.54|21349.41|21269.41|10
1731672520000|2024-11-15 12:08:40|21349.74|21269.74|21352.4|21272.4|21352.4|21272.4|21349.74|21269.74|10
1731672530000|2024-11-15 12:08:50|21353.32|21273.32|21355.62|21275.62|21355.62|21275.62|21353.31|21273.31|10
1731672540000|2024-11-15 12:09:00|21355.69|21275.69|21354.94|21274.94|21355.7|21275.7|21354.55|21274.55|10
1731672550000|2024-11-15 12:09:10|21355.02|21275.02|21350.59|21270.59|21355.02|21275.02|21350.52|21270.52|10
1731672560000|2024-11-15 12:09:20|21350.32|21270.32|21353.26|21273.26|21353.26|21273.26|21350.15|21270.15|10
1731672570000|2024-11-15 12:09:30|21352.97|21272.97|21351.55|21271.55|21352.97|21272.97|21350.97|21270.97|10
1731672580000|2024-11-15 12:09:40|21351.75|21271.75|21349.61|21269.61|21351.75|21271.75|21349.48|21269.48|10
1731672590000|2024-11-15 12:09:50|21349.4|21269.4|21348.32|21268.32|21349.4|21269.4|21348.15|21268.15|10
1731672600000|2024-11-15 12:10:00|21348.16|21268.16|21345.19|21265.19|21348.24|21268.24|21345.19|21265.19|9
1731672610000|2024-11-15 12:10:10|21345.7|21265.7|21347.48|21267.48|21349.37|21269.37|21345.66|21265.66|10
1731672620000|2024-11-15 12:10:20|21347.68|21267.68|21348.52|21268.52|21348.62|21268.62|21347.66|21267.66|9
1731672630000|2024-11-15 12:10:30|21349.28|21269.28|21355.53|21275.53|21355.69|21275.69|21349.28|21269.28|10
1731672640000|2024-11-15 12:10:40|21354.93|21274.93|21365.09|21285.09|21365.09|21285.09|21354.39|21274.39|10
1731672650000|2024-11-15 12:10:50|21365.5|21285.5|21381.71|21301.71|21381.71|21301.71|21365.5|21285.5|10
1731672660000|2024-11-15 12:11:00|21381.55|21301.55|21390.33|21310.33|21390.33|21310.33|21379.99|21299.99|10
1731672670000|2024-11-15 12:11:10|21388.45|21308.45|21393.85|21313.85|21393.85|21313.85|21386.8|21306.8|10
1731672680000|2024-11-15 12:11:20|21394.28|21314.28|21398.29|21318.29|21398.41|21318.41|21393.86|21313.86|10
1731672690000|2024-11-15 12:11:30|21397.09|21317.09|21394.62|21314.62|21397.09|21317.09|21394.62|21314.62|10
1731672700000|2024-11-15 12:11:40|21395.02|21315.02|21396.05|21316.05|21396.85|21316.85|21394.73|21314.73|10
1731672710000|2024-11-15 12:11:50|21396.45|21316.45|21401.13|21321.13|21401.13|21321.13|21396.27|21316.27|10
1731672720000|2024-11-15 12:12:00|21402.27|21322.27|21404.59|21324.59|21404.99|21324.99|21402.14|21322.14|10
1731672730000|2024-11-15 12:12:10|21405.21|21325.21|21408.75|21328.75|21410.23|21330.23|21405.21|21325.21|10
1731672740000|2024-11-15 12:12:20|21408.23|21328.23|21411.96|21331.96|21411.96|21331.96|21407.99|21327.99|10
1731672750000|2024-11-15 12:12:30|21412.54|21332.54|21416.25|21336.25|21416.25|21336.25|21412.33|21332.33|10
1731672760000|2024-11-15 12:12:40|21417.35|21337.35|21427.05|21347.05|21427.05|21347.05|21417.01|21337.01|10
1731672770000|2024-11-15 12:12:50|21427.14|21347.14|21432.13|21352.13|21432.13|21352.13|21427.14|21347.14|10
1731672780000|2024-11-15 12:13:00|21431.88|21351.88|21437.99|21357.99|21437.99|21357.99|21431.82|21351.82|10
1731672790000|2024-11-15 12:13:10|21441.81|21361.81|21440.57|21360.57|21441.81|21361.81|21440.23|21360.23|10
1731672800000|2024-11-15 12:13:20|21443.56|21363.56|21448.71|21368.71|21449.35|21369.35|21443.56|21363.56|10
1731672810000|2024-11-15 12:13:30|21447.56|21367.56|21451.08|21371.08|21451.08|21371.08|21447.56|21367.56|10
1731672820000|2024-11-15 12:13:40|21453.25|21373.25|21457.8|21377.8|21457.8|21377.8|21453.25|21373.25|10
1731672830000|2024-11-15 12:13:50|21457.82|21377.82|21464.57|21384.57|21464.57|21384.57|21457.82|21377.82|10
1731672840000|2024-11-15 12:14:00|21464.95|21384.95|21470.85|21390.85|21470.85|21390.85|21462.9|21382.9|10
1731672850000|2024-11-15 12:14:10|21471.28|21391.28|21474.46|21394.46|21474.46|21394.46|21471.02|21391.02|10
1731672860000|2024-11-15 12:14:20|21475.93|21395.93|21476.82|21396.82|21478.19|21398.19|21475.93|21395.93|10
1731672870000|2024-11-15 12:14:30|21476.62|21396.62|21478.3|21398.3|21478.5|21398.5|21475.32|21395.32|10
1731672880000|2024-11-15 12:14:40|21478.45|21398.45|21482.43|21402.43|21483.73|21403.73|21478.06|21398.06|10
1731672890000|2024-11-15 12:14:50|21482.78|21402.78|21493.48|21413.48|21493.48|21413.48|21482.49|21402.49|10
1731672900000|2024-11-15 12:15:00|21492.1|21412.1|21493.12|21413.12|21493.12|21413.12|21489.16|21409.16|10
1731672910000|2024-11-15 12:15:10|21491.99|21411.99|21466.58|21386.58|21491.99|21411.99|21466.58|21386.58|10
1731672920000|2024-11-15 12:15:20|21466.15|21386.15|21461.89|21381.89|21466.15|21386.15|21457.07|21377.07|9
1731672930000|2024-11-15 12:15:30|21462.58|21382.58|21462.12|21382.12|21465.8|21385.8|21462.12|21382.12|10
1731672940000|2024-11-15 12:15:40|21459.7|21379.7|21455.8|21375.8|21459.7|21379.7|21454.97|21374.97|10
1731672950000|2024-11-15 12:15:50|21455.45|21375.45|21440.58|21360.58|21455.45|21375.45|21440.58|21360.58|10
1731672960000|2024-11-15 12:16:00|21441.38|21361.38|21442.18|21362.18|21443.67|21363.67|21437.84|21357.84|10
1731672970000|2024-11-15 12:16:10|21442.39|21362.39|21446|21366|21446.46|21366.46|21442.14|21362.14|10
1731672980000|2024-11-15 12:16:20|21445|21365|21446.76|21366.76|21446.98|21366.98|21444.5|21364.5|10
1731672990000|2024-11-15 12:16:30|21446.21|21366.21|21437.68|21357.68|21447.97|21367.97|21437.68|21357.68|10
1731673000000|2024-11-15 12:16:40|21435.21|21355.21|21431|21351|21435.21|21355.21|21431|21351|10
1731673010000|2024-11-15 12:16:50|21430.04|21350.04|21421.28|21341.28|21430.04|21350.04|21421.28|21341.28|10
1731673020000|2024-11-15 12:17:00|21422.43|21342.43|21423.31|21343.31|21423.41|21343.41|21420.17|21340.17|9
1731673030000|2024-11-15 12:17:10|21422.84|21342.84|21415.23|21335.23|21423.15|21343.15|21415.23|21335.23|10
1731673040000|2024-11-15 12:17:20|21415.62|21335.62|21411.53|21331.53|21415.88|21335.88|21411.53|21331.53|10
1731673050000|2024-11-15 12:17:30|21412.06|21332.06|21416.45|21336.45|21416.45|21336.45|21411.48|21331.48|10
1731673060000|2024-11-15 12:17:40|21417.1|21337.1|21416.47|21336.47|21418.43|21338.43|21416.47|21336.47|10
1731673070000|2024-11-15 12:17:50|21416|21336|21411.26|21331.26|21416|21336|21411.26|21331.26|10
1731673080000|2024-11-15 12:18:00|21410.12|21330.12|21413.97|21333.97|21413.97|21333.97|21407.75|21327.75|10
1731673090000|2024-11-15 12:18:10|21414.01|21334.01|21408.11|21328.11|21415.09|21335.09|21408.11|21328.11|10
1731673100000|2024-11-15 12:18:20|21407.36|21327.36|21403.8|21323.8|21407.36|21327.36|21398.51|21318.51|10
1731673110000|2024-11-15 12:18:30|21403.87|21323.87|21405.31|21325.31|21405.31|21325.31|21403.71|21323.71|10
1731673120000|2024-11-15 12:18:40|21406.15|21326.15|21412.62|21332.62|21412.62|21332.62|21406.15|21326.15|10
1731673130000|2024-11-15 12:18:50|21404.62|21324.62|21411.5|21331.5|21411.5|21331.5|21403.7|21323.7|10
1731673140000|2024-11-15 12:19:00|21412|21332|21413.42|21333.42|21414.24|21334.24|21412|21332|10
1731673150000|2024-11-15 12:19:10|21412.82|21332.82|21413.42|21333.42|21413.42|21333.42|21408.92|21328.92|10
1731673160000|2024-11-15 12:19:20|21415.36|21335.36|21425.07|21345.07|21425.07|21345.07|21415.36|21335.36|10
1731673170000|2024-11-15 12:19:30|21423.94|21343.94|21425.95|21345.95|21426.25|21346.25|21423.94|21343.94|10
1731673180000|2024-11-15 12:19:40|21425.09|21345.09|21423.8|21343.8|21425.43|21345.43|21423.8|21343.8|10
1731673190000|2024-11-15 12:19:50|21421.34|21341.34|21417.1|21337.1|21422.41|21342.41|21417.1|21337.1|10
1731673200000|2024-11-15 12:20:00|21416.92|21336.92|21412.74|21332.74|21417.5|21337.5|21412.63|21332.63|10
1731673210000|2024-11-15 12:20:10|21412.24|21332.24|21406.8|21326.8|21412.24|21332.24|21406.08|21326.08|10
1731673220000|2024-11-15 12:20:20|21406.71|21326.71|21410.35|21330.35|21410.35|21330.35|21406.71|21326.71|10
1731673230000|2024-11-15 12:20:30|21409.51|21329.51|21406.24|21326.24|21409.59|21329.59|21405.49|21325.49|10
1731673240000|2024-11-15 12:20:40|21404.69|21324.69|21402.01|21322.01|21404.69|21324.69|21401.64|21321.64|10
1731673250000|2024-11-15 12:20:50|21403.05|21323.05|21404.91|21324.91|21406.15|21326.15|21402.98|21322.98|10
1731673260000|2024-11-15 12:21:00|21404.86|21324.86|21397.85|21317.85|21406.83|21326.83|21397.85|21317.85|10
1731673270000|2024-11-15 12:21:10|21398.09|21318.09|21397.71|21317.71|21398.33|21318.33|21396.17|21316.17|9
1731673280000|2024-11-15 12:21:20|21398.54|21318.54|21400.7|21320.7|21400.7|21320.7|21398.54|21318.54|10
1731673290000|2024-11-15 12:21:30|21401.51|21321.51|21403.3|21323.3|21403.3|21323.3|21401.51|21321.51|10
1731673300000|2024-11-15 12:21:40|21404.81|21324.81|21403.2|21323.2|21407.59|21327.59|21403.2|21323.2|10
1731673310000|2024-11-15 12:21:50|21401.29|21321.29|21391.7|21311.7|21401.29|21321.29|21391.7|21311.7|10
1731673320000|2024-11-15 12:22:00|21391.79|21311.79|21384.2|21304.2|21391.79|21311.79|21383.14|21303.14|10
1731673330000|2024-11-15 12:22:10|21383.62|21303.62|21383.23|21303.23|21385.07|21305.07|21382.97|21302.97|10
1731673340000|2024-11-15 12:22:20|21382.06|21302.06|21373.82|21293.82|21382.34|21302.34|21373.82|21293.82|10
1731673350000|2024-11-15 12:22:30|21373.83|21293.83|21377.43|21297.43|21377.71|21297.71|21373.17|21293.17|10
1731673360000|2024-11-15 12:22:40|21378.65|21298.65|21381.11|21301.11|21382.06|21302.06|21378.65|21298.65|10
1731673370000|2024-11-15 12:22:50|21381.96|21301.96|21384.33|21304.33|21384.33|21304.33|21381.96|21301.96|10
1731673380000|2024-11-15 12:23:00|21383.56|21303.56|21383.32|21303.32|21385.11|21305.11|21383.32|21303.32|10
1731673390000|2024-11-15 12:23:10|21382.65|21302.65|21383.33|21303.33|21383.82|21303.82|21382.23|21302.23|10
1731673400000|2024-11-15 12:23:20|21383.81|21303.81|21385.22|21305.22|21386.53|21306.53|21383.6|21303.6|8
1731673410000|2024-11-15 12:23:30|21382.05|21302.05|21378.19|21298.19|21382.05|21302.05|21378.19|21298.19|9
1731673420000|2024-11-15 12:23:40|21378.07|21298.07|21376.04|21296.04|21379.32|21299.32|21375.84|21295.84|9
1731673430000|2024-11-15 12:23:50|21376.03|21296.03|21367.57|21287.57|21376.03|21296.03|21367.57|21287.57|10
1731673440000|2024-11-15 12:24:00|21368.36|21288.36|21363.57|21283.57|21368.36|21288.36|21363.57|21283.57|10
1731673450000|2024-11-15 12:24:10|21363.73|21283.73|21361.44|21281.44|21363.73|21283.73|21360.94|21280.94|10
1731673460000|2024-11-15 12:24:20|21361.46|21281.46|21356.69|21276.69|21361.46|21281.46|21356.5|21276.5|10
1731673470000|2024-11-15 12:24:30|21356.16|21276.16|21351.6|21271.6|21356.16|21276.16|21351.6|21271.6|10
1731673480000|2024-11-15 12:24:40|21351.37|21271.37|21348.24|21268.24|21351.98|21271.98|21347.71|21267.71|10
1731673490000|2024-11-15 12:24:50|21347.88|21267.88|21350.09|21270.09|21350.09|21270.09|21347.63|21267.63|10
1731673500000|2024-11-15 12:25:00|21349.86|21269.86|21349.05|21269.05|21350.64|21270.64|21348.77|21268.77|10
1731673510000|2024-11-15 12:25:10|21347.67|21267.67|21347.7|21267.7|21347.79|21267.79|21346.07|21266.07|10
1731673520000|2024-11-15 12:25:20|21347.95|21267.95|21350.64|21270.64|21350.7|21270.7|21347.95|21267.95|10
1731673530000|2024-11-15 12:25:30|21351.96|21271.96|21355.37|21275.37|21355.37|21275.37|21351.67|21271.67|10
1731673540000|2024-11-15 12:25:40|21355.4|21275.4|21362.48|21282.48|21362.6|21282.6|21355.4|21275.4|10
1731673550000|2024-11-15 12:25:50|21363.31|21283.31|21364.41|21284.41|21366.25|21286.25|21363.31|21283.31|10
1731673560000|2024-11-15 12:26:00|21365.15|21285.15|21373.74|21293.74|21373.74|21293.74|21364.84|21284.84|10
1731673570000|2024-11-15 12:26:10|21374.72|21294.72|21370.2|21290.2|21374.72|21294.72|21370.2|21290.2|10
1731673580000|2024-11-15 12:26:20|21370.64|21290.64|21370.75|21290.75|21371.72|21291.72|21370.52|21290.52|10
1731673590000|2024-11-15 12:26:30|21370.41|21290.41|21366.69|21286.69|21370.41|21290.41|21366.31|21286.31|10
1731673600000|2024-11-15 12:26:40|21366.3|21286.3|21362.29|21282.29|21366.3|21286.3|21362.29|21282.29|10
1731673610000|2024-11-15 12:26:50|21361.95|21281.95|21359.25|21279.25|21361.95|21281.95|21358.19|21278.19|10
1731673620000|2024-11-15 12:27:00|21359.18|21279.18|21363.1|21283.1|21363.59|21283.59|21359.18|21279.18|9
1731673630000|2024-11-15 12:27:10|21363.62|21283.62|21359.75|21279.75|21363.62|21283.62|21359.75|21279.75|10
1731673640000|2024-11-15 12:27:20|21358.6|21278.6|21355.23|21275.23|21358.6|21278.6|21354.97|21274.97|10
1731673650000|2024-11-15 12:27:30|21352.75|21272.75|21350.75|21270.75|21353.03|21273.03|21349.85|21269.85|10
1731673660000|2024-11-15 12:27:40|21350.29|21270.29|21352.58|21272.58|21352.97|21272.97|21350.29|21270.29|10
1731673670000|2024-11-15 12:27:50|21352.57|21272.57|21355.09|21275.09|21355.09|21275.09|21352.57|21272.57|10
1731673680000|2024-11-15 12:28:00|21354.85|21274.85|21355.03|21275.03|21355.38|21275.38|21354.36|21274.36|10
1731673690000|2024-11-15 12:28:10|21355.22|21275.22|21361.59|21281.59|21361.59|21281.59|21355.22|21275.22|10
1731673700000|2024-11-15 12:28:20|21361.84|21281.84|21365.59|21285.59|21365.59|21285.59|21361.84|21281.84|10
1731673710000|2024-11-15 12:28:30|21366.4|21286.4|21364.5|21284.5|21366.4|21286.4|21364.41|21284.41|9
1731673720000|2024-11-15 12:28:40|21363.79|21283.79|21361.94|21281.94|21364.32|21284.32|21361.11|21281.11|10
1731673730000|2024-11-15 12:28:50|21362.24|21282.24|21358.09|21278.09|21362.24|21282.24|21358.09|21278.09|10
1731673740000|2024-11-15 12:29:00|21358.05|21278.05|21351.69|21271.69|21358.13|21278.13|21351.69|21271.69|10
1731673750000|2024-11-15 12:29:10|21351.7|21271.7|21352.26|21272.26|21352.26|21272.26|21350.61|21270.61|10
1731673760000|2024-11-15 12:29:20|21352.37|21272.37|21351.99|21271.99|21354.07|21274.07|21351.89|21271.89|10
1731673770000|2024-11-15 12:29:30|21352.99|21272.99|21357.14|21277.14|21357.49|21277.49|21352.99|21272.99|10
1731673780000|2024-11-15 12:29:40|21357.4|21277.4|21361.76|21281.76|21361.87|21281.87|21357.4|21277.4|9
1731673790000|2024-11-15 12:29:50|21362.53|21282.53|21362.41|21282.41|21364.23|21284.23|21362.39|21282.39|10
1731673800000|2024-11-15 12:30:00|21362.69|21282.69|21356.59|21276.59|21363|21283|21356.59|21276.59|10
1731673810000|2024-11-15 12:30:10|21357.29|21277.29|21355.22|21275.22|21357.59|21277.59|21355.22|21275.22|10
1731673820000|2024-11-15 12:30:20|21354.45|21274.45|21347.1|21267.1|21354.45|21274.45|21347.1|21267.1|10
1731673830000|2024-11-15 12:30:30|21346.98|21266.98|21339.75|21259.75|21346.98|21266.98|21339.75|21259.75|10
1731673840000|2024-11-15 12:30:40|21338.19|21258.19|21338.81|21258.81|21339.33|21259.33|21336.75|21256.75|10
1731673850000|2024-11-15 12:30:50|21338.34|21258.34|21340.52|21260.52|21340.52|21260.52|21337.89|21257.89|10
1731673860000|2024-11-15 12:31:00|21340.2|21260.2|21338.14|21258.14|21340.68|21260.68|21338.14|21258.14|10
1731673870000|2024-11-15 12:31:10|21338.61|21258.61|21335.22|21255.22|21339.04|21259.04|21335.22|21255.22|10
1731673880000|2024-11-15 12:31:20|21334.06|21254.06|21327.8|21247.8|21334.06|21254.06|21327.8|21247.8|9
1731673890000|2024-11-15 12:31:30|21326.37|21246.37|21321.53|21241.53|21326.53|21246.53|21321.53|21241.53|10
1731673900000|2024-11-15 12:31:40|21321.1|21241.1|21320.93|21240.93|21321.38|21241.38|21320.67|21240.67|10
1731673910000|2024-11-15 12:31:50|21320.48|21240.48|21312.64|21232.64|21320.48|21240.48|21312.64|21232.64|10
1731673920000|2024-11-15 12:32:00|21312.26|21232.26|21305.81|21225.81|21312.26|21232.26|21305.81|21225.81|10
1731673930000|2024-11-15 12:32:10|21304.34|21224.34|21301.32|21221.32|21304.34|21224.34|21300.21|21220.21|10
1731673940000|2024-11-15 12:32:20|21301.52|21221.52|21305.09|21225.09|21305.09|21225.09|21301.4|21221.4|10
1731673950000|2024-11-15 12:32:30|21307.32|21227.32|21308.39|21228.39|21309.09|21229.09|21307.32|21227.32|10
1731673960000|2024-11-15 12:32:40|21308.88|21228.88|21312.32|21232.32|21312.96|21232.96|21308.88|21228.88|10
1731673970000|2024-11-15 12:32:50|21311.8|21231.8|21310.61|21230.61|21312.46|21232.46|21310.61|21230.61|10
1731673980000|2024-11-15 12:33:00|21310.53|21230.53|21310.33|21230.33|21311.09|21231.09|21309.11|21229.11|10
1731673990000|2024-11-15 12:33:10|21310.32|21230.32|21314.23|21234.23|21314.23|21234.23|21310.32|21230.32|10
1731674000000|2024-11-15 12:33:20|21314.29|21234.29|21318.32|21238.32|21318.32|21238.32|21313.82|21233.82|10
1731674010000|2024-11-15 12:33:30|21319.84|21239.84|21319.34|21239.34|21320.66|21240.66|21319.34|21239.34|10
1731674020000|2024-11-15 12:33:40|21319.3|21239.3|21319.07|21239.07|21321.48|21241.48|21319.07|21239.07|10
1731674030000|2024-11-15 12:33:50|21318.2|21238.2|21314.47|21234.47|21318.96|21238.96|21314.47|21234.47|10
1731674040000|2024-11-15 12:34:00|21314.45|21234.45|21310.56|21230.56|21314.45|21234.45|21309.97|21229.97|10
1731674050000|2024-11-15 12:34:10|21310.89|21230.89|21300.69|21220.69|21310.89|21230.89|21300.69|21220.69|10
1731674060000|2024-11-15 12:34:20|21299.59|21219.59|21295.96|21215.96|21299.59|21219.59|21294.6|21214.6|10
1731674070000|2024-11-15 12:34:30|21295.88|21215.88|21295.9|21215.9|21297.65|21217.65|21295.64|21215.64|10
1731674080000|2024-11-15 12:34:40|21296.59|21216.59|21300.18|21220.18|21300.18|21220.18|21296.59|21216.59|10
1731674090000|2024-11-15 12:34:50|21300.44|21220.44|21302.84|21222.84|21302.84|21222.84|21299.47|21219.47|10
1731674100000|2024-11-15 12:35:00|21302.81|21222.81|21304.54|21224.54|21306.41|21226.41|21302.81|21222.81|10
1731674110000|2024-11-15 12:35:10|21304.14|21224.14|21304.78|21224.78|21306.27|21226.27|21302.9|21222.9|10
1731674120000|2024-11-15 12:35:20|21306.69|21226.69|21304.27|21224.27|21307.51|21227.51|21303.74|21223.74|10
1731674130000|2024-11-15 12:35:30|21303.89|21223.89|21301.88|21221.88|21304.95|21224.95|21301.54|21221.54|10
1731674140000|2024-11-15 12:35:40|21301.87|21221.87|21306.31|21226.31|21306.67|21226.67|21301.87|21221.87|10
1731674150000|2024-11-15 12:35:50|21304.75|21224.75|21292.82|21212.82|21305.21|21225.21|21292.82|21212.82|10
1731674160000|2024-11-15 12:36:00|21294.23|21214.23|21284.13|21204.13|21294.23|21214.23|21284.13|21204.13|10
1731674170000|2024-11-15 12:36:10|21284.31|21204.31|21281.9|21201.9|21285.47|21205.47|21281.73|21201.73|10
1731674180000|2024-11-15 12:36:20|21282.77|21202.77|21280.17|21200.17|21283.98|21203.98|21280.17|21200.17|10
1731674190000|2024-11-15 12:36:30|21277.31|21197.31|21269.16|21189.16|21277.31|21197.31|21269.16|21189.16|10
1731674200000|2024-11-15 12:36:40|21269.36|21189.36|21259.49|21179.49|21269.36|21189.36|21259.49|21179.49|10
1731674210000|2024-11-15 12:36:50|21258.82|21178.82|21249.65|21169.65|21258.82|21178.82|21249.2|21169.2|10
1731674220000|2024-11-15 12:37:00|21249.58|21169.58|21257.38|21177.38|21257.38|21177.38|21249.49|21169.49|10
1731674230000|2024-11-15 12:37:10|21257.4|21177.4|21269.82|21189.82|21269.82|21189.82|21257.17|21177.17|10
1731674240000|2024-11-15 12:37:20|21271.1|21191.1|21276.23|21196.23|21276.23|21196.23|21271.1|21191.1|10
1731674250000|2024-11-15 12:37:30|21276.18|21196.18|21277.33|21197.33|21277.9|21197.9|21276.09|21196.09|10
1731674260000|2024-11-15 12:37:40|21276.88|21196.88|21282.26|21202.26|21283.07|21203.07|21276.88|21196.88|10
1731674270000|2024-11-15 12:37:50|21282.08|21202.08|21280.92|21200.92|21284.04|21204.04|21280.92|21200.92|8
1731674280000|2024-11-15 12:38:00|21280.8|21200.8|21279.26|21199.26|21280.8|21200.8|21277.17|21197.17|10
1731674290000|2024-11-15 12:38:10|21281.03|21201.03|21283.82|21203.82|21283.82|21203.82|21281.03|21201.03|10
1731674300000|2024-11-15 12:38:20|21284.8|21204.8|21290.72|21210.72|21291.24|21211.24|21284.8|21204.8|10
1731674310000|2024-11-15 12:38:30|21290.39|21210.39|21294.16|21214.16|21294.43|21214.43|21290.39|21210.39|10
1731674320000|2024-11-15 12:38:40|21294.81|21214.81|21298.06|21218.06|21298.06|21218.06|21293.59|21213.59|10
1731674330000|2024-11-15 12:38:50|21297.43|21217.43|21294.45|21214.45|21298.47|21218.47|21294.45|21214.45|10
1731674340000|2024-11-15 12:39:00|21292.64|21212.64|21290.4|21210.4|21293.41|21213.41|21290.4|21210.4|10
1731674350000|2024-11-15 12:39:10|21290.15|21210.15|21291.12|21211.12|21291.6|21211.6|21289.62|21209.62|10
1731674360000|2024-11-15 12:39:20|21292.69|21212.69|21294.9|21214.9|21296.05|21216.05|21292.69|21212.69|9
1731674370000|2024-11-15 12:39:30|21293.56|21213.56|21287.42|21207.42|21293.56|21213.56|21287.42|21207.42|10
1731674380000|2024-11-15 12:39:40|21286.82|21206.82|21286.25|21206.25|21288.45|21208.45|21285.95|21205.95|10
1731674390000|2024-11-15 12:39:50|21287.36|21207.36|21288.44|21208.44|21289.06|21209.06|21287.36|21207.36|10
1731674400000|2024-11-15 12:40:00|21287.99|21207.99|21289.97|21209.97|21289.97|21209.97|21287.99|21207.99|10
1731674410000|2024-11-15 12:40:10|21291.33|21211.33|21287.56|21207.56|21292.52|21212.52|21287.56|21207.56|10
1731674420000|2024-11-15 12:40:20|21286.73|21206.73|21280.53|21200.53|21286.73|21206.73|21279.97|21199.97|10
1731674430000|2024-11-15 12:40:30|21281.07|21201.07|21274.01|21194.01|21281.71|21201.71|21274.01|21194.01|10
1731674440000|2024-11-15 12:40:40|21274.4|21194.4|21273.22|21193.22|21276.4|21196.4|21273.22|21193.22|10
1731674450000|2024-11-15 12:40:50|21272.63|21192.63|21274.29|21194.29|21274.39|21194.39|21272.16|21192.16|10
1731674460000|2024-11-15 12:41:00|21274.01|21194.01|21268.83|21188.83|21274.69|21194.69|21268.83|21188.83|10
1731674470000|2024-11-15 12:41:10|21270.58|21190.58|21275.31|21195.31|21276.03|21196.03|21270.58|21190.58|10
1731674480000|2024-11-15 12:41:20|21275.86|21195.86|21273.12|21193.12|21275.86|21195.86|21273.12|21193.12|10
1731674490000|2024-11-15 12:41:30|21275.31|21195.31|21270.78|21190.78|21275.31|21195.31|21270.78|21190.78|10
1731674500000|2024-11-15 12:41:40|21271.53|21191.53|21270.84|21190.84|21272.44|21192.44|21270.48|21190.48|10
1731674510000|2024-11-15 12:41:50|21270.95|21190.95|21271.27|21191.27|21271.69|21191.69|21270.95|21190.95|10
1731674520000|2024-11-15 12:42:00|21270.81|21190.81|21278.75|21198.75|21278.75|21198.75|21270.79|21190.79|10
1731674530000|2024-11-15 12:42:10|21279.16|21199.16|21281.39|21201.39|21281.41|21201.41|21278.59|21198.59|10
1731674540000|2024-11-15 12:42:20|21280.19|21200.19|21282.83|21202.83|21283.05|21203.05|21280.19|21200.19|10
1731674550000|2024-11-15 12:42:30|21283.37|21203.37|21280.24|21200.24|21283.56|21203.56|21280.24|21200.24|10
1731674560000|2024-11-15 12:42:40|21278.42|21198.42|21275.49|21195.49|21280.22|21200.22|21275.49|21195.49|10
1731674570000|2024-11-15 12:42:50|21273.81|21193.81|21276.36|21196.36|21276.36|21196.36|21272.8|21192.8|10
1731674580000|2024-11-15 12:43:00|21275.41|21195.41|21275.91|21195.91|21277.69|21197.69|21275.17|21195.17|10
1731674590000|2024-11-15 12:43:10|21275.32|21195.32|21276.21|21196.21|21277.22|21197.22|21275.32|21195.32|10
1731674600000|2024-11-15 12:43:20|21275.78|21195.78|21276.5|21196.5|21278.19|21198.19|21275.57|21195.57|9
1731674610000|2024-11-15 12:43:30|21277.97|21197.97|21280.14|21200.14|21280.14|21200.14|21277.97|21197.97|10
1731674620000|2024-11-15 12:43:40|21279.9|21199.9|21282.08|21202.08|21284.36|21204.36|21279.9|21199.9|10
1731674630000|2024-11-15 12:43:50|21282.27|21202.27|21288.27|21208.27|21288.27|21208.27|21282.27|21202.27|10
1731674640000|2024-11-15 12:44:00|21287.44|21207.44|21287.38|21207.38|21288.5|21208.5|21287.38|21207.38|10
1731674650000|2024-11-15 12:44:10|21286.85|21206.85|21288.31|21208.31|21288.97|21208.97|21286.77|21206.77|10
1731674660000|2024-11-15 12:44:20|21289.18|21209.18|21290.25|21210.25|21291.77|21211.77|21289.18|21209.18|10
1731674670000|2024-11-15 12:44:30|21290.98|21210.98|21291.23|21211.23|21292.48|21212.48|21290.98|21210.98|10
1731674680000|2024-11-15 12:44:40|21290.27|21210.27|21288.57|21208.57|21290.69|21210.69|21288.57|21208.57|10
1731674690000|2024-11-15 12:44:50|21288.08|21208.08|21288.31|21208.31|21288.31|21208.31|21287.4|21207.4|10
1731674700000|2024-11-15 12:45:00|21288.18|21208.18|21288.56|21208.56|21288.97|21208.97|21286.12|21206.12|10
1731674710000|2024-11-15 12:45:10|21288.34|21208.34|21288.31|21208.31|21289.35|21209.35|21286.82|21206.82|10
1731674720000|2024-11-15 12:45:20|21287.89|21207.89|21286.96|21206.96|21288.5|21208.5|21286.96|21206.96|10
1731674730000|2024-11-15 12:45:30|21286.74|21206.74|21284.97|21204.97|21286.76|21206.76|21284.29|21204.29|10
1731674740000|2024-11-15 12:45:40|21284.99|21204.99|21286.5|21206.5|21287.85|21207.85|21284.99|21204.99|10
1731674750000|2024-11-15 12:45:50|21286.91|21206.91|21290.06|21210.06|21290.06|21210.06|21286.91|21206.91|10
1731674760000|2024-11-15 12:46:00|21289.93|21209.93|21293.61|21213.61|21293.61|21213.61|21289.59|21209.59|10
1731674770000|2024-11-15 12:46:10|21293.36|21213.36|21289.93|21209.93|21294.11|21214.11|21289.93|21209.93|10
1731674780000|2024-11-15 12:46:20|21290.11|21210.11|21292.98|21212.98|21292.98|21212.98|21289.1|21209.1|10
1731674790000|2024-11-15 12:46:30|21292.04|21212.04|21290.3|21210.3|21293.68|21213.68|21290.3|21210.3|10
1731674800000|2024-11-15 12:46:40|21289.47|21209.47|21287.79|21207.79|21289.62|21209.62|21287.79|21207.79|10
1731674810000|2024-11-15 12:46:50|21286.72|21206.72|21284.21|21204.21|21286.72|21206.72|21284.21|21204.21|10
1731674820000|2024-11-15 12:47:00|21284.6|21204.6|21287.29|21207.29|21287.29|21207.29|21283.88|21203.88|10
1731674830000|2024-11-15 12:47:10|21287.41|21207.41|21285.44|21205.44|21287.41|21207.41|21285.44|21205.44|10
1731674840000|2024-11-15 12:47:20|21284.56|21204.56|21282.29|21202.29|21285|21205|21282.29|21202.29|10
1731674850000|2024-11-15 12:47:30|21282.28|21202.28|21283.58|21203.58|21284.17|21204.17|21282.25|21202.25|10
1731674860000|2024-11-15 12:47:40|21283.35|21203.35|21281.25|21201.25|21283.35|21203.35|21279.08|21199.08|10
1731674870000|2024-11-15 12:47:50|21281.62|21201.62|21283.98|21203.98|21283.98|21203.98|21281.62|21201.62|10
1731674880000|2024-11-15 12:48:00|21284.36|21204.36|21283.51|21203.51|21285.16|21205.16|21282.66|21202.66|10
1731674890000|2024-11-15 12:48:10|21284.28|21204.28|21285.3|21205.3|21285.3|21205.3|21282.58|21202.58|10
1731674900000|2024-11-15 12:48:20|21285.28|21205.28|21286.27|21206.27|21286.27|21206.27|21285.22|21205.22|9
1731674910000|2024-11-15 12:48:30|21286.26|21206.26|21291.52|21211.52|21291.52|21211.52|21286.26|21206.26|10
1731674920000|2024-11-15 12:48:40|21292|21212|21295.33|21215.33|21295.33|21215.33|21291.25|21211.25|10
1731674930000|2024-11-15 12:48:50|21296.08|21216.08|21301.82|21221.82|21301.87|21221.87|21296.08|21216.08|10
1731674940000|2024-11-15 12:49:00|21304.68|21224.68|21313.32|21233.32|21313.32|21233.32|21304.58|21224.58|9
1731674950000|2024-11-15 12:49:10|21316.33|21236.33|21319.77|21239.77|21321.36|21241.36|21316.33|21236.33|10
1731674960000|2024-11-15 12:49:20|21320.71|21240.71|21324.23|21244.23|21324.33|21244.33|21320.3|21240.3|10
1731674970000|2024-11-15 12:49:30|21324.18|21244.18|21324.63|21244.63|21324.76|21244.76|21323.89|21243.89|10
1731674980000|2024-11-15 12:49:40|21324.74|21244.74|21325.51|21245.51|21325.69|21245.69|21324.06|21244.06|10
1731674990000|2024-11-15 12:49:50|21325.35|21245.35|21324.05|21244.05|21325.56|21245.56|21322.93|21242.93|10
1731675000000|2024-11-15 12:50:00|21324.14|21244.14|21324.17|21244.17|21324.88|21244.88|21323.5|21243.5|10
1731675010000|2024-11-15 12:50:10|21323.9|21243.9|21329.72|21249.72|21329.72|21249.72|21323.9|21243.9|10
1731675020000|2024-11-15 12:50:20|21330.83|21250.83|21330.99|21250.99|21333.66|21253.66|21330.7|21250.7|10
1731675030000|2024-11-15 12:50:30|21331.98|21251.98|21335.43|21255.43|21335.43|21255.43|21331.96|21251.96|9
1731675040000|2024-11-15 12:50:40|21335.46|21255.46|21337.04|21257.04|21337.79|21257.79|21335.38|21255.38|9
1731675050000|2024-11-15 12:50:50|21337.13|21257.13|21336.09|21256.09|21337.46|21257.46|21336.09|21256.09|10
1731675060000|2024-11-15 12:51:00|21336.33|21256.33|21339.48|21259.48|21339.48|21259.48|21335.96|21255.96|10
1731675070000|2024-11-15 12:51:10|21338.86|21258.86|21342.63|21262.63|21343.38|21263.38|21338.86|21258.86|10
1731675080000|2024-11-15 12:51:20|21342.77|21262.77|21346.27|21266.27|21346.27|21266.27|21342.39|21262.39|10
1731675090000|2024-11-15 12:51:30|21352.44|21272.44|21359.96|21279.96|21360.83|21280.83|21352.44|21272.44|10
1731675100000|2024-11-15 12:51:40|21359.88|21279.88|21361.31|21281.31|21361.69|21281.69|21359.88|21279.88|10
1731675110000|2024-11-15 12:51:50|21360.59|21280.59|21356.76|21276.76|21361.39|21281.39|21356.76|21276.76|10
1731675120000|2024-11-15 12:52:00|21357.53|21277.53|21357.17|21277.17|21359.13|21279.13|21356.96|21276.96|9
1731675130000|2024-11-15 12:52:10|21357.4|21277.4|21357.8|21277.8|21359.36|21279.36|21357.11|21277.11|10
1731675140000|2024-11-15 12:52:20|21357.36|21277.36|21355.35|21275.35|21357.86|21277.86|21355.35|21275.35|10
1731675150000|2024-11-15 12:52:30|21354.22|21274.22|21352.07|21272.07|21354.22|21274.22|21351.7|21271.7|10
1731675160000|2024-11-15 12:52:40|21351.39|21271.39|21354.65|21274.65|21354.84|21274.84|21351.39|21271.39|10
1731675170000|2024-11-15 12:52:50|21353.97|21273.97|21352.4|21272.4|21354.57|21274.57|21352.4|21272.4|10
1731675180000|2024-11-15 12:53:00|21351.88|21271.88|21349.46|21269.46|21352.83|21272.83|21349.46|21269.46|10
1731675190000|2024-11-15 12:53:10|21350.12|21270.12|21348.88|21268.88|21350.12|21270.12|21348.88|21268.88|9
1731675200000|2024-11-15 12:53:20|21349.5|21269.5|21344.53|21264.53|21349.61|21269.61|21344.53|21264.53|10
1731675210000|2024-11-15 12:53:30|21344.44|21264.44|21346.74|21266.74|21349.19|21269.19|21344.1|21264.1|10
1731675220000|2024-11-15 12:53:40|21345.2|21265.2|21343.77|21263.77|21345.45|21265.45|21342.88|21262.88|10
1731675230000|2024-11-15 12:53:50|21342.71|21262.71|21339.48|21259.48|21342.71|21262.71|21339.48|21259.48|10
1731675240000|2024-11-15 12:54:00|21338.55|21258.55|21340.31|21260.31|21340.31|21260.31|21337.33|21257.33|10
1731675250000|2024-11-15 12:54:10|21340.69|21260.69|21342.11|21262.11|21342.23|21262.23|21340.26|21260.26|10
1731675260000|2024-11-15 12:54:20|21341.58|21261.58|21344.83|21264.83|21344.83|21264.83|21339.73|21259.73|10
1731675270000|2024-11-15 12:54:30|21344.37|21264.37|21345.51|21265.51|21345.51|21265.51|21343.34|21263.34|10
1731675280000|2024-11-15 12:54:40|21344.91|21264.91|21346.91|21266.91|21346.91|21266.91|21344.91|21264.91|10
1731675290000|2024-11-15 12:54:50|21346.93|21266.93|21346.36|21266.36|21346.93|21266.93|21344.75|21264.75|10
1731675300000|2024-11-15 12:55:00|21345.45|21265.45|21340.43|21260.43|21345.45|21265.45|21340.34|21260.34|10
1731675310000|2024-11-15 12:55:10|21339.62|21259.62|21336.27|21256.27|21339.62|21259.62|21336.27|21256.27|10
1731675320000|2024-11-15 12:55:20|21335.81|21255.81|21333.14|21253.14|21336.51|21256.51|21332.87|21252.87|10
1731675330000|2024-11-15 12:55:30|21333.27|21253.27|21328.33|21248.33|21333.27|21253.27|21328.33|21248.33|10
1731675340000|2024-11-15 12:55:40|21328.23|21248.23|21325.79|21245.79|21328.25|21248.25|21325.7|21245.7|9
1731675350000|2024-11-15 12:55:50|21324.57|21244.57|21325.01|21245.01|21325.01|21245.01|21322.35|21242.35|10
1731675360000|2024-11-15 12:56:00|21324.69|21244.69|21321.94|21241.94|21324.69|21244.69|21321.94|21241.94|10
1731675370000|2024-11-15 12:56:10|21318.68|21238.68|21319.93|21239.93|21319.93|21239.93|21318.12|21238.12|10
1731675380000|2024-11-15 12:56:20|21319.53|21239.53|21318.47|21238.47|21319.83|21239.83|21315.84|21235.84|10
1731675390000|2024-11-15 12:56:30|21318.12|21238.12|21323.3|21243.3|21323.3|21243.3|21317.53|21237.53|10
1731675400000|2024-11-15 12:56:40|21324.87|21244.87|21325.79|21245.79|21325.79|21245.79|21324.79|21244.79|10
1731675410000|2024-11-15 12:56:50|21326.33|21246.33|21330.02|21250.02|21330.35|21250.35|21326.33|21246.33|10
1731675420000|2024-11-15 12:57:00|21330.1|21250.1|21329.85|21249.85|21331.59|21251.59|21329.33|21249.33|10
1731675430000|2024-11-15 12:57:10|21327.5|21247.5|21329.91|21249.91|21329.91|21249.91|21326.37|21246.37|9
1731675440000|2024-11-15 12:57:20|21329.99|21249.99|21330.82|21250.82|21330.82|21250.82|21327.62|21247.62|10
1731675450000|2024-11-15 12:57:30|21330.27|21250.27|21332.3|21252.3|21332.57|21252.57|21329.81|21249.81|10
1731675460000|2024-11-15 12:57:40|21333.75|21253.75|21337.8|21257.8|21337.8|21257.8|21333.75|21253.75|10
1731675470000|2024-11-15 12:57:50|21337.84|21257.84|21340.05|21260.05|21340.05|21260.05|21337.84|21257.84|10
1731675480000|2024-11-15 12:58:00|21343.61|21263.61|21347.26|21267.26|21347.26|21267.26|21343.61|21263.61|10
1731675490000|2024-11-15 12:58:10|21347.31|21267.31|21348.37|21268.37|21348.62|21268.62|21346.2|21266.2|10
1731675500000|2024-11-15 12:58:20|21347.91|21267.91|21345.92|21265.92|21348.17|21268.17|21344.55|21264.55|10
1731675510000|2024-11-15 12:58:30|21346.96|21266.96|21347.95|21267.95|21348.06|21268.06|21346|21266|10
1731675520000|2024-11-15 12:58:40|21348.69|21268.69|21347.52|21267.52|21348.69|21268.69|21347.52|21267.52|10
1731675530000|2024-11-15 12:58:50|21346.85|21266.85|21345.06|21265.06|21346.85|21266.85|21345.06|21265.06|10
1731675540000|2024-11-15 12:59:00|21344.77|21264.77|21344.58|21264.58|21345.98|21265.98|21344.17|21264.17|10
1731675550000|2024-11-15 12:59:10|21345.44|21265.44|21348.75|21268.75|21348.75|21268.75|21345.44|21265.44|10
1731675560000|2024-11-15 12:59:20|21347.72|21267.72|21350.07|21270.07|21350.07|21270.07|21347.38|21267.38|10
1731675570000|2024-11-15 12:59:30|21350.25|21270.25|21351.62|21271.62|21352.11|21272.11|21350.25|21270.25|10
1731675580000|2024-11-15 12:59:40|21351.87|21271.87|21353.14|21273.14|21353.24|21273.24|21351.87|21271.87|10
1731675590000|2024-11-15 12:59:50|21353.66|21273.66|21353.66|21273.66|21356.17|21276.17|21353.66|21273.66|10
1731675600000|2024-11-15 13:00:00|21353.75|21273.75|21352.04|21272.04|21354.33|21274.33|21352.04|21272.04|10
1731675610000|2024-11-15 13:00:10|21352.95|21272.95|21360.04|21280.04|21360.04|21280.04|21352.42|21272.42|10
1731675620000|2024-11-15 13:00:20|21360.62|21280.62|21366.25|21286.25|21368.35|21288.35|21360.62|21280.62|10
1731675630000|2024-11-15 13:00:30|21365.5|21285.5|21361.25|21281.25|21365.5|21285.5|21361.07|21281.07|10
1731675640000|2024-11-15 13:00:40|21361.57|21281.57|21354.35|21274.35|21361.6|21281.6|21354.35|21274.35|10
1731675650000|2024-11-15 13:00:50|21353.8|21273.8|21343.05|21263.05|21353.8|21273.8|21343.05|21263.05|10
1731675660000|2024-11-15 13:01:00|21343.55|21263.55|21340.23|21260.23|21344.19|21264.19|21339.46|21259.46|10
1731675670000|2024-11-15 13:01:10|21340.1|21260.1|21343.13|21263.13|21343.13|21263.13|21338.38|21258.38|10
1731675680000|2024-11-15 13:01:20|21343.89|21263.89|21345.15|21265.15|21346.61|21266.61|21343.89|21263.89|10
1731675690000|2024-11-15 13:01:30|21345.07|21265.07|21345.53|21265.53|21345.65|21265.65|21344.68|21264.68|10
1731675700000|2024-11-15 13:01:40|21345.91|21265.91|21354.41|21274.41|21354.41|21274.41|21345.91|21265.91|10
1731675710000|2024-11-15 13:01:50|21354.95|21274.95|21357.38|21277.38|21357.38|21277.38|21354.95|21274.95|10
1731675720000|2024-11-15 13:02:00|21357.85|21277.85|21353.07|21273.07|21358.29|21278.29|21351.58|21271.58|10
1731675730000|2024-11-15 13:02:10|21354.19|21274.19|21355.97|21275.97|21355.97|21275.97|21354.19|21274.19|10
1731675740000|2024-11-15 13:02:20|21355.33|21275.33|21359.06|21279.06|21359.13|21279.13|21355.33|21275.33|10
1731675750000|2024-11-15 13:02:30|21357.25|21277.25|21357.65|21277.65|21362.24|21282.24|21357.25|21277.25|10
1731675760000|2024-11-15 13:02:40|21358.01|21278.01|21352.05|21272.05|21358.01|21278.01|21351.53|21271.53|10
1731675770000|2024-11-15 13:02:50|21351.03|21271.03|21353.64|21273.64|21356.17|21276.17|21351.03|21271.03|10
1731675780000|2024-11-15 13:03:00|21353.39|21273.39|21345.98|21265.98|21353.39|21273.39|21345.98|21265.98|10
1731675790000|2024-11-15 13:03:10|21344.75|21264.75|21334.52|21254.52|21344.79|21264.79|21333.71|21253.71|10
1731675800000|2024-11-15 13:03:20|21332.98|21252.98|21325.28|21245.28|21332.98|21252.98|21325.13|21245.13|10
1731675810000|2024-11-15 13:03:30|21324.89|21244.89|21322.25|21242.25|21324.89|21244.89|21322.25|21242.25|10
1731675820000|2024-11-15 13:03:40|21321.43|21241.43|21312.83|21232.83|21321.43|21241.43|21311.96|21231.96|10
1731675830000|2024-11-15 13:03:50|21314.02|21234.02|21313.1|21233.1|21316.03|21236.03|21312.37|21232.37|10
1731675840000|2024-11-15 13:04:00|21313.66|21233.66|21313.39|21233.39|21314.52|21234.52|21310.76|21230.76|9
1731675850000|2024-11-15 13:04:10|21314.77|21234.77|21312.74|21232.74|21314.77|21234.77|21311.65|21231.65|10
1731675860000|2024-11-15 13:04:20|21312.29|21232.29|21312.3|21232.3|21313.58|21233.58|21312.29|21232.29|10
1731675870000|2024-11-15 13:04:30|21311.29|21231.29|21307.18|21227.18|21312.04|21232.04|21307.18|21227.18|10
1731675880000|2024-11-15 13:04:40|21309.75|21229.75|21324.81|21244.81|21324.81|21244.81|21309.75|21229.75|10
1731675890000|2024-11-15 13:04:50|21327.71|21247.71|21333.41|21253.41|21334.56|21254.56|21327.71|21247.71|10
1731675900000|2024-11-15 13:05:00|21333.57|21253.57|21335.41|21255.41|21335.52|21255.52|21333.42|21253.42|10
1731675910000|2024-11-15 13:05:10|21336.6|21256.6|21339.59|21259.59|21339.59|21259.59|21336.6|21256.6|10
1731675920000|2024-11-15 13:05:20|21339.42|21259.42|21348.4|21268.4|21348.4|21268.4|21339.42|21259.42|10
1731675930000|2024-11-15 13:05:30|21348.49|21268.49|21342.74|21262.74|21348.49|21268.49|21342.74|21262.74|10
1731675940000|2024-11-15 13:05:40|21342.44|21262.44|21339.02|21259.02|21342.44|21262.44|21338.53|21258.53|10
1731675950000|2024-11-15 13:05:50|21338.69|21258.69|21336.46|21256.46|21338.69|21258.69|21335.95|21255.95|10
1731675960000|2024-11-15 13:06:00|21336.25|21256.25|21340.63|21260.63|21340.63|21260.63|21336.13|21256.13|10
1731675970000|2024-11-15 13:06:10|21342.16|21262.16|21344.58|21264.58|21344.58|21264.58|21342.08|21262.08|10
1731675980000|2024-11-15 13:06:20|21345.82|21265.82|21347.17|21267.17|21347.46|21267.46|21344.75|21264.75|10
1731675990000|2024-11-15 13:06:30|21347.27|21267.27|21349|21269|21349.4|21269.4|21347.27|21267.27|10
1731676000000|2024-11-15 13:06:40|21347.94|21267.94|21354.22|21274.22|21354.22|21274.22|21347.94|21267.94|10
1731676010000|2024-11-15 13:06:50|21353.92|21273.92|21358.43|21278.43|21358.43|21278.43|21353.47|21273.47|10
1731676020000|2024-11-15 13:07:00|21357.61|21277.61|21358.83|21278.83|21358.93|21278.93|21354.96|21274.96|10
1731676030000|2024-11-15 13:07:10|21362.21|21282.21|21369.71|21289.71|21369.71|21289.71|21361.03|21281.03|10
1731676040000|2024-11-15 13:07:20|21370.34|21290.34|21375.07|21295.07|21375.07|21295.07|21370.34|21290.34|10
1731676050000|2024-11-15 13:07:30|21374.85|21294.85|21378|21298|21378.85|21298.85|21374.85|21294.85|10
1731676060000|2024-11-15 13:07:40|21377.94|21297.94|21385.88|21305.88|21385.88|21305.88|21377.94|21297.94|10
1731676070000|2024-11-15 13:07:50|21385.68|21305.68|21390.37|21310.37|21390.37|21310.37|21385.68|21305.68|10
1731676080000|2024-11-15 13:08:00|21390.24|21310.24|21402.79|21322.79|21402.79|21322.79|21390.24|21310.24|10
1731676090000|2024-11-15 13:08:10|21403.25|21323.25|21409.42|21329.42|21409.42|21329.42|21403.25|21323.25|10
1731676100000|2024-11-15 13:08:20|21409.18|21329.18|21409.14|21329.14|21411.3|21331.3|21409.14|21329.14|10
1731676110000|2024-11-15 13:08:30|21409.65|21329.65|21412.83|21332.83|21413.61|21333.61|21409.65|21329.65|10
1731676120000|2024-11-15 13:08:40|21412.04|21332.04|21414.49|21334.49|21415.91|21335.91|21412.04|21332.04|10
1731676130000|2024-11-15 13:08:50|21414.18|21334.18|21424.93|21344.93|21424.93|21344.93|21413.61|21333.61|10
1731676140000|2024-11-15 13:09:00|21426.32|21346.32|21428.3|21348.3|21430.38|21350.38|21426.32|21346.32|10
1731676150000|2024-11-15 13:09:10|21426.6|21346.6|21425.91|21345.91|21426.93|21346.93|21424.78|21344.78|10
1731676160000|2024-11-15 13:09:20|21426.18|21346.18|21427.59|21347.59|21427.59|21347.59|21425.53|21345.53|10
1731676170000|2024-11-15 13:09:30|21427.46|21347.46|21426.54|21346.54|21428.94|21348.94|21426.54|21346.54|10
1731676180000|2024-11-15 13:09:40|21426.23|21346.23|21422.12|21342.12|21426.23|21346.23|21421.35|21341.35|10
1731676190000|2024-11-15 13:09:50|21422.99|21342.99|21419.03|21339.03|21422.99|21342.99|21418.71|21338.71|10
1731676200000|2024-11-15 13:10:00|21418.99|21338.99|21420.07|21340.07|21420.07|21340.07|21417.96|21337.96|10
1731676210000|2024-11-15 13:10:10|21420.28|21340.28|21422.24|21342.24|21422.24|21342.24|21418.74|21338.74|10
1731676220000|2024-11-15 13:10:20|21421.69|21341.69|21417.84|21337.84|21421.73|21341.73|21417.75|21337.75|10
1731676230000|2024-11-15 13:10:30|21417.49|21337.49|21415.13|21335.13|21417.71|21337.71|21414.84|21334.84|10
1731676240000|2024-11-15 13:10:40|21413.33|21333.33|21414.3|21334.3|21414.88|21334.88|21413.33|21333.33|10
1731676250000|2024-11-15 13:10:50|21415.38|21335.38|21427.68|21347.68|21427.68|21347.68|21415.38|21335.38|10
1731676260000|2024-11-15 13:11:00|21427.85|21347.85|21425.24|21345.24|21430.03|21350.03|21425.24|21345.24|10
1731676270000|2024-11-15 13:11:10|21424.39|21344.39|21422.19|21342.19|21424.39|21344.39|21420.8|21340.8|10
1731676280000|2024-11-15 13:11:20|21422.23|21342.23|21422.64|21342.64|21422.64|21342.64|21419.91|21339.91|10
1731676290000|2024-11-15 13:11:30|21422.52|21342.52|21423.78|21343.78|21423.78|21343.78|21419.75|21339.75|10
1731676300000|2024-11-15 13:11:40|21425.77|21345.77|21427.23|21347.23|21427.98|21347.98|21425.77|21345.77|10
1731676310000|2024-11-15 13:11:50|21426.68|21346.68|21422.09|21342.09|21426.68|21346.68|21422.09|21342.09|10
1731676320000|2024-11-15 13:12:00|21421.96|21341.96|21414.84|21334.84|21422.14|21342.14|21414.84|21334.84|10
1731676330000|2024-11-15 13:12:10|21414.97|21334.97|21410.51|21330.51|21414.97|21334.97|21409.43|21329.43|10
1731676340000|2024-11-15 13:12:20|21411.95|21331.95|21416.06|21336.06|21416.06|21336.06|21411.95|21331.95|10
1731676350000|2024-11-15 13:12:30|21414.1|21334.1|21418.29|21338.29|21418.29|21338.29|21414.1|21334.1|10
1731676360000|2024-11-15 13:12:40|21418.23|21338.23|21418.17|21338.17|21419.2|21339.2|21417.53|21337.53|10
1731676370000|2024-11-15 13:12:50|21417.85|21337.85|21415.68|21335.68|21418.13|21338.13|21415.68|21335.68|10
1731676380000|2024-11-15 13:13:00|21416.97|21336.97|21415.83|21335.83|21416.97|21336.97|21414.19|21334.19|10
1731676390000|2024-11-15 13:13:10|21415.85|21335.85|21418.87|21338.87|21419.72|21339.72|21415.84|21335.84|10
1731676400000|2024-11-15 13:13:20|21418.92|21338.92|21419.41|21339.41|21420.45|21340.45|21418.76|21338.76|10
1731676410000|2024-11-15 13:13:30|21419.42|21339.42|21419.35|21339.35|21420.56|21340.56|21419.27|21339.27|10
1731676420000|2024-11-15 13:13:40|21420.92|21340.92|21423.41|21343.41|21425.55|21345.55|21420.36|21340.36|10
1731676430000|2024-11-15 13:13:50|21423.25|21343.25|21425.94|21345.94|21429.65|21349.65|21423.25|21343.25|10
1731676440000|2024-11-15 13:14:00|21431.85|21351.85|21433.39|21353.39|21433.52|21353.52|21431.4|21351.4|10
1731676450000|2024-11-15 13:14:10|21434.35|21354.35|21436.5|21356.5|21436.5|21356.5|21434.35|21354.35|10
1731676460000|2024-11-15 13:14:20|21436.75|21356.75|21437.71|21357.71|21438.65|21358.65|21435.58|21355.58|10
1731676470000|2024-11-15 13:14:30|21436.94|21356.94|21434.64|21354.64|21437.39|21357.39|21434.64|21354.64|10
1731676480000|2024-11-15 13:14:40|21434.38|21354.38|21431.2|21351.2|21434.46|21354.46|21429.81|21349.81|10
1731676490000|2024-11-15 13:14:50|21432.04|21352.04|21434.8|21354.8|21434.8|21354.8|21432.04|21352.04|10
1731676500000|2024-11-15 13:15:00|21434.29|21354.29|21430.38|21350.38|21434.81|21354.81|21430.38|21350.38|10
1731676510000|2024-11-15 13:15:10|21428.35|21348.35|21422.98|21342.98|21428.35|21348.35|21422.45|21342.45|10
1731676520000|2024-11-15 13:15:20|21422.16|21342.16|21416.36|21336.36|21422.16|21342.16|21415.39|21335.39|10
1731676530000|2024-11-15 13:15:30|21414.45|21334.45|21411.28|21331.28|21414.45|21334.45|21410.64|21330.64|10
1731676540000|2024-11-15 13:15:40|21411.01|21331.01|21412.37|21332.37|21412.37|21332.37|21411.01|21331.01|10
1731676550000|2024-11-15 13:15:50|21412.74|21332.74|21413.88|21333.88|21413.97|21333.97|21411.14|21331.14|10
1731676560000|2024-11-15 13:16:00|21414.03|21334.03|21417.08|21337.08|21417.08|21337.08|21414.03|21334.03|9
1731676570000|2024-11-15 13:16:10|21417.58|21337.58|21420.7|21340.7|21422.38|21342.38|21417.58|21337.58|10
1731676580000|2024-11-15 13:16:20|21419.99|21339.99|21417.84|21337.84|21420.31|21340.31|21416.76|21336.76|10
1731676590000|2024-11-15 13:16:30|21417.63|21337.63|21418.61|21338.61|21418.61|21338.61|21416.77|21336.77|10
1731676600000|2024-11-15 13:16:40|21416.74|21336.74|21420|21340|21420|21340|21416.54|21336.54|9
1731676610000|2024-11-15 13:16:50|21419.56|21339.56|21426.85|21346.85|21426.85|21346.85|21419.56|21339.56|10
1731676620000|2024-11-15 13:17:00|21427.88|21347.88|21428.65|21348.65|21431.4|21351.4|21426.81|21346.81|10
1731676630000|2024-11-15 13:17:10|21427.86|21347.86|21426.93|21346.93|21427.86|21347.86|21426.07|21346.07|10
1731676640000|2024-11-15 13:17:20|21427.81|21347.81|21426.01|21346.01|21428.25|21348.25|21425.21|21345.21|10
1731676650000|2024-11-15 13:17:30|21428.37|21348.37|21426.35|21346.35|21429.12|21349.12|21426.35|21346.35|10
1731676660000|2024-11-15 13:17:40|21425.3|21345.3|21427.8|21347.8|21429.41|21349.41|21424.98|21344.98|10
1731676670000|2024-11-15 13:17:50|21427.59|21347.59|21433.47|21353.47|21433.47|21353.47|21427.59|21347.59|10
1731676680000|2024-11-15 13:18:00|21433.44|21353.44|21436.72|21356.72|21436.72|21356.72|21432.78|21352.78|10
1731676690000|2024-11-15 13:18:10|21437.32|21357.32|21445.28|21365.28|21445.28|21365.28|21437.32|21357.32|10
1731676700000|2024-11-15 13:18:20|21445.03|21365.03|21443.67|21363.67|21446.08|21366.08|21442.94|21362.94|10
1731676710000|2024-11-15 13:18:30|21443.29|21363.29|21443.95|21363.95|21444.41|21364.41|21443.29|21363.29|10
1731676720000|2024-11-15 13:18:40|21444.54|21364.54|21443.35|21363.35|21444.97|21364.97|21443.35|21363.35|10
1731676730000|2024-11-15 13:18:50|21443.19|21363.19|21443.62|21363.62|21445.86|21365.86|21442.66|21362.66|10
1731676740000|2024-11-15 13:19:00|21442.24|21362.24|21441.58|21361.58|21442.7|21362.7|21440.37|21360.37|10
1731676750000|2024-11-15 13:19:10|21440.34|21360.34|21428.54|21348.54|21440.34|21360.34|21428.51|21348.51|10
1731676760000|2024-11-15 13:19:20|21427.79|21347.79|21417.17|21337.17|21429.07|21349.07|21417.17|21337.17|10
1731676770000|2024-11-15 13:19:30|21416.74|21336.74|21410.45|21330.45|21416.74|21336.74|21410.45|21330.45|10
1731676780000|2024-11-15 13:19:40|21409.87|21329.87|21398.85|21318.85|21410.06|21330.06|21398.85|21318.85|10
1731676790000|2024-11-15 13:19:50|21399.85|21319.85|21392.41|21312.41|21399.85|21319.85|21392.41|21312.41|10
1731676800000|2024-11-15 13:20:00|21392.5|21312.5|21393.65|21313.65|21393.65|21313.65|21390.23|21310.23|10
1731676810000|2024-11-15 13:20:10|21392.36|21312.36|21392.44|21312.44|21392.44|21312.44|21389.1|21309.1|9
1731676820000|2024-11-15 13:20:20|21393.65|21313.65|21402.39|21322.39|21402.39|21322.39|21393.65|21313.65|10
1731676830000|2024-11-15 13:20:30|21402.46|21322.46|21405.65|21325.65|21405.79|21325.79|21401.41|21321.41|10
1731676840000|2024-11-15 13:20:40|21407.18|21327.18|21406.72|21326.72|21408.13|21328.13|21403.95|21323.95|10
1731676850000|2024-11-15 13:20:50|21406.06|21326.06|21405.43|21325.43|21406.38|21326.38|21403|21323|10
1731676860000|2024-11-15 13:21:00|21405.31|21325.31|21407.8|21327.8|21407.91|21327.91|21404.39|21324.39|10
1731676870000|2024-11-15 13:21:10|21407.4|21327.4|21407.42|21327.42|21411.61|21331.61|21407.4|21327.4|10
1731676880000|2024-11-15 13:21:20|21407.31|21327.31|21402.13|21322.13|21408.26|21328.26|21402.13|21322.13|10
1731676890000|2024-11-15 13:21:30|21401.39|21321.39|21398.39|21318.39|21401.39|21321.39|21397.64|21317.64|10
1731676900000|2024-11-15 13:21:40|21398.97|21318.97|21395.96|21315.96|21398.97|21318.97|21394.98|21314.98|10
1731676910000|2024-11-15 13:21:50|21396.81|21316.81|21399.38|21319.38|21399.47|21319.47|21396.81|21316.81|10
1731676920000|2024-11-15 13:22:00|21398.99|21318.99|21393.85|21313.85|21398.99|21318.99|21393.85|21313.85|10
1731676930000|2024-11-15 13:22:10|21393.93|21313.93|21397.15|21317.15|21397.15|21317.15|21393.17|21313.17|10
1731676940000|2024-11-15 13:22:20|21397.3|21317.3|21395.57|21315.57|21401.31|21321.31|21395.29|21315.29|10
1731676950000|2024-11-15 13:22:30|21395.13|21315.13|21389.84|21309.84|21395.13|21315.13|21389.84|21309.84|10
1731676960000|2024-11-15 13:22:40|21387.33|21307.33|21387.87|21307.87|21387.87|21307.87|21384.64|21304.64|10
1731676970000|2024-11-15 13:22:50|21387.77|21307.77|21390.51|21310.51|21393.37|21313.37|21387.77|21307.77|10
1731676980000|2024-11-15 13:23:00|21389.39|21309.39|21379.38|21299.38|21389.39|21309.39|21379.38|21299.38|10
1731676990000|2024-11-15 13:23:10|21379.24|21299.24|21376.24|21296.24|21379.25|21299.25|21375.98|21295.98|10
1731677000000|2024-11-15 13:23:20|21375.38|21295.38|21374.57|21294.57|21376.9|21296.9|21374.57|21294.57|10
1731677010000|2024-11-15 13:23:30|21369.25|21289.25|21363.98|21283.98|21369.25|21289.25|21363.98|21283.98|10
1731677020000|2024-11-15 13:23:40|21361.83|21281.83|21355.09|21275.09|21362.51|21282.51|21355.09|21275.09|10
1731677030000|2024-11-15 13:23:50|21354.76|21274.76|21347.2|21267.2|21354.76|21274.76|21347.2|21267.2|10
1731677040000|2024-11-15 13:24:00|21347.17|21267.17|21350.31|21270.31|21350.31|21270.31|21346.8|21266.8|10
1731677050000|2024-11-15 13:24:10|21350.67|21270.67|21343.54|21263.54|21350.67|21270.67|21343.54|21263.54|10
1731677060000|2024-11-15 13:24:20|21342.38|21262.38|21336.01|21256.01|21342.38|21262.38|21336.01|21256.01|10
1731677070000|2024-11-15 13:24:30|21335.22|21255.22|21335.02|21255.02|21335.22|21255.22|21333.89|21253.89|10
1731677080000|2024-11-15 13:24:40|21335.07|21255.07|21326.71|21246.71|21335.07|21255.07|21326.67|21246.67|10
1731677090000|2024-11-15 13:24:50|21326.82|21246.82|21325.99|21245.99|21327.6|21247.6|21325.97|21245.97|10
1731677100000|2024-11-15 13:25:00|21326.86|21246.86|21324.34|21244.34|21327.25|21247.25|21324.34|21244.34|10
1731677110000|2024-11-15 13:25:10|21325.83|21245.83|21323.05|21243.05|21327.96|21247.96|21323.05|21243.05|10
1731677120000|2024-11-15 13:25:20|21320.9|21240.9|21318.52|21238.52|21320.9|21240.9|21318.52|21238.52|10
1731677130000|2024-11-15 13:25:30|21317.52|21237.52|21314.27|21234.27|21317.52|21237.52|21314.21|21234.21|10
1731677140000|2024-11-15 13:25:40|21314.45|21234.45|21314.88|21234.88|21314.88|21234.88|21312.47|21232.47|10
1731677150000|2024-11-15 13:25:50|21314.79|21234.79|21318.95|21238.95|21318.95|21238.95|21314.79|21234.79|10
1731677160000|2024-11-15 13:26:00|21318.92|21238.92|21317.72|21237.72|21319.87|21239.87|21317.72|21237.72|10
1731677170000|2024-11-15 13:26:10|21317.56|21237.56|21319.15|21239.15|21319.15|21239.15|21317.14|21237.14|10
1731677180000|2024-11-15 13:26:20|21320.72|21240.72|21327.09|21247.09|21327.09|21247.09|21320.72|21240.72|10
1731677190000|2024-11-15 13:26:30|21327.08|21247.08|21329.54|21249.54|21332.51|21252.51|21327.08|21247.08|10
1731677200000|2024-11-15 13:26:40|21329.33|21249.33|21328.45|21248.45|21330.8|21250.8|21328.45|21248.45|10
1731677210000|2024-11-15 13:26:50|21328.7|21248.7|21327.26|21247.26|21328.7|21248.7|21326.15|21246.15|10
1731677220000|2024-11-15 13:27:00|21326.95|21246.95|21324.5|21244.5|21326.95|21246.95|21323.05|21243.05|10
1731677230000|2024-11-15 13:27:10|21324.96|21244.96|21333|21253|21333|21253|21324.96|21244.96|10
1731677240000|2024-11-15 13:27:20|21333.63|21253.63|21336.78|21256.78|21336.87|21256.87|21332.57|21252.57|10
1731677250000|2024-11-15 13:27:30|21337.58|21257.58|21336.15|21256.15|21337.58|21257.58|21333.87|21253.87|10
1731677260000|2024-11-15 13:27:40|21336.4|21256.4|21336.1|21256.1|21337.33|21257.33|21336.1|21256.1|10
1731677270000|2024-11-15 13:27:50|21335.04|21255.04|21330.98|21250.98|21336.91|21256.91|21330.98|21250.98|10
1731677280000|2024-11-15 13:28:00|21330.95|21250.95|21331.55|21251.55|21331.93|21251.93|21328.92|21248.92|10
1731677290000|2024-11-15 13:28:10|21331.74|21251.74|21328.5|21248.5|21332.99|21252.99|21328.5|21248.5|9
1731677300000|2024-11-15 13:28:20|21324.22|21244.22|21317.56|21237.56|21324.22|21244.22|21317.56|21237.56|10
1731677310000|2024-11-15 13:28:30|21317.47|21237.47|21341.35|21261.35|21341.35|21261.35|21317.47|21237.47|10
1731677320000|2024-11-15 13:28:40|21340.56|21260.56|21339.6|21259.6|21342.29|21262.29|21339.16|21259.16|10
1731677330000|2024-11-15 13:28:50|21339.51|21259.51|21326.95|21246.95|21343.15|21263.15|21324.8|21244.8|9
1731677340000|2024-11-15 13:29:00|21327.2|21247.2|21328.97|21248.97|21330.37|21250.37|21327.2|21247.2|10
1731677350000|2024-11-15 13:29:10|21328.45|21248.45|21333.26|21253.26|21333.26|21253.26|21328.45|21248.45|10
1731677360000|2024-11-15 13:29:20|21333.68|21253.68|21331.86|21251.86|21333.68|21253.68|21331.66|21251.66|10
1731677370000|2024-11-15 13:29:30|21332.04|21252.04|21332.1|21252.1|21332.47|21252.47|21331.46|21251.46|10
1731677380000|2024-11-15 13:29:40|21332.16|21252.16|21331.08|21251.08|21333.17|21253.17|21331.08|21251.08|10
1731677390000|2024-11-15 13:29:50|21330.8|21250.8|21330.43|21250.43|21332.11|21252.11|21329.94|21249.94|10
1731677400000|2024-11-15 13:30:00|21329.5|21249.5|21336.2|21256.2|21336.2|21256.2|21329.5|21249.5|10
1731677410000|2024-11-15 13:30:10|21335.03|21255.03|21354.55|21274.55|21354.55|21274.55|21335.03|21255.03|10
1731677420000|2024-11-15 13:30:20|21355.16|21275.16|21349.1|21269.1|21355.16|21275.16|21349.1|21269.1|10
1731677430000|2024-11-15 13:30:30|21349.54|21269.54|21337.92|21257.92|21349.54|21269.54|21337.92|21257.92|10
1731677440000|2024-11-15 13:30:40|21334.1|21254.1|21331.11|21251.11|21334.1|21254.1|21328.86|21248.86|10
1731677450000|2024-11-15 13:30:50|21332.12|21252.12|21338.16|21258.16|21338.16|21258.16|21332.12|21252.12|10
1731677460000|2024-11-15 13:31:00|21338.41|21258.41|21347.53|21267.53|21347.53|21267.53|21338.41|21258.41|10
1731677470000|2024-11-15 13:31:10|21348.04|21268.04|21352.18|21272.18|21352.18|21272.18|21348.04|21268.04|10
1731677480000|2024-11-15 13:31:20|21351.71|21271.71|21355.89|21275.89|21357.55|21277.55|21351.71|21271.71|10
1731677490000|2024-11-15 13:31:30|21356.06|21276.06|21354.17|21274.17|21356.06|21276.06|21352.21|21272.21|10
1731677500000|2024-11-15 13:31:40|21353.79|21273.79|21346.78|21266.78|21353.79|21273.79|21346.78|21266.78|10
1731677510000|2024-11-15 13:31:50|21346.5|21266.5|21350.11|21270.11|21350.57|21270.57|21345.88|21265.88|10
1731677520000|2024-11-15 13:32:00|21351.55|21271.55|21352.58|21272.58|21352.84|21272.84|21350.62|21270.62|10
1731677530000|2024-11-15 13:32:10|21351.66|21271.66|21353.57|21273.57|21354.1|21274.1|21351.18|21271.18|10
1731677540000|2024-11-15 13:32:20|21353.34|21273.34|21354.89|21274.89|21355.49|21275.49|21353.22|21273.22|10
1731677550000|2024-11-15 13:32:30|21353.6|21273.6|21356.81|21276.81|21356.81|21276.81|21353.6|21273.6|10
1731677560000|2024-11-15 13:32:40|21357.11|21277.11|21366.41|21286.41|21366.41|21286.41|21357.11|21277.11|10
1731677570000|2024-11-15 13:32:50|21366.92|21286.92|21370.84|21290.84|21370.84|21290.84|21366.5|21286.5|10
1731677580000|2024-11-15 13:33:00|21371.38|21291.38|21376.31|21296.31|21376.31|21296.31|21370.09|21290.09|10
1731677590000|2024-11-15 13:33:10|21375.42|21295.42|21376.53|21296.53|21376.55|21296.55|21373|21293|10
1731677600000|2024-11-15 13:33:20|21375.86|21295.86|21373.58|21293.58|21375.86|21295.86|21373.58|21293.58|10
1731677610000|2024-11-15 13:33:30|21373.28|21293.28|21373.03|21293.03|21374.6|21294.6|21373.03|21293.03|10
1731677620000|2024-11-15 13:33:40|21373.06|21293.06|21376.06|21296.06|21376.78|21296.78|21373.06|21293.06|10
1731677630000|2024-11-15 13:33:50|21376.07|21296.07|21370.28|21290.28|21377.35|21297.35|21370.28|21290.28|10
1731677640000|2024-11-15 13:34:00|21370.68|21290.68|21368.41|21288.41|21372.73|21292.73|21368.41|21288.41|10
1731677650000|2024-11-15 13:34:10|21368.14|21288.14|21364.97|21284.97|21369.73|21289.73|21364.97|21284.97|10
1731677660000|2024-11-15 13:34:20|21365.32|21285.32|21361.31|21281.31|21365.48|21285.48|21361.31|21281.31|10
1731677670000|2024-11-15 13:34:30|21361.4|21281.4|21360.28|21280.28|21362.53|21282.53|21360.28|21280.28|10
1731677680000|2024-11-15 13:34:40|21359.1|21279.1|21355.35|21275.35|21359.1|21279.1|21355.35|21275.35|10
1731677690000|2024-11-15 13:34:50|21357.51|21277.51|21356.08|21276.08|21357.92|21277.92|21355.45|21275.45|10
1731677700000|2024-11-15 13:35:00|21355.29|21275.29|21362.44|21282.44|21362.44|21282.44|21355.29|21275.29|10
1731677710000|2024-11-15 13:35:10|21364.65|21284.65|21364.68|21284.68|21364.68|21284.68|21362.73|21282.73|10
1731677720000|2024-11-15 13:35:20|21365.09|21285.09|21361.07|21281.07|21365.5|21285.5|21361.07|21281.07|10
1731677730000|2024-11-15 13:35:30|21360.62|21280.62|21358.25|21278.25|21360.62|21280.62|21357.95|21277.95|10
1731677740000|2024-11-15 13:35:40|21356.68|21276.68|21349.59|21269.59|21358.15|21278.15|21349.59|21269.59|10
1731677750000|2024-11-15 13:35:50|21348.83|21268.83|21346.58|21266.58|21348.83|21268.83|21346.4|21266.4|10
1731677760000|2024-11-15 13:36:00|21345.75|21265.75|21340.64|21260.64|21345.75|21265.75|21340.64|21260.64|10
1731677770000|2024-11-15 13:36:10|21338.95|21258.95|21329.83|21249.83|21338.95|21258.95|21328.47|21248.47|10
1731677780000|2024-11-15 13:36:20|21329.13|21249.13|21313.35|21233.35|21329.13|21249.13|21313.35|21233.35|10
1731677790000|2024-11-15 13:36:30|21311.6|21231.6|21304.7|21224.7|21311.6|21231.6|21304.7|21224.7|9
1731677800000|2024-11-15 13:36:40|21304.14|21224.14|21284.38|21204.38|21304.14|21224.14|21283.23|21203.23|10
1731677810000|2024-11-15 13:36:50|21283.39|21203.39|21280.84|21200.84|21284.54|21204.54|21280.84|21200.84|10
1731677820000|2024-11-15 13:37:00|21280.62|21200.62|21285.99|21205.99|21286.2|21206.2|21279.75|21199.75|10
1731677830000|2024-11-15 13:37:10|21286.18|21206.18|21286.43|21206.43|21286.43|21206.43|21282.36|21202.36|10
1731677840000|2024-11-15 13:37:20|21286.17|21206.17|21284.53|21204.53|21288.09|21208.09|21284.53|21204.53|10
1731677850000|2024-11-15 13:37:30|21284.48|21204.48|21282.89|21202.89|21284.48|21204.48|21281.67|21201.67|10
1731677860000|2024-11-15 13:37:40|21282.51|21202.51|21275.3|21195.3|21282.51|21202.51|21274.32|21194.32|10
1731677870000|2024-11-15 13:37:50|21277.76|21197.76|21281.73|21201.73|21281.73|21201.73|21276.98|21196.98|10
1731677880000|2024-11-15 13:38:00|21281.57|21201.57|21281.4|21201.4|21283.41|21203.41|21281.4|21201.4|9
1731677890000|2024-11-15 13:38:10|21281.03|21201.03|21278.89|21198.89|21281.28|21201.28|21278.75|21198.75|10
1731677900000|2024-11-15 13:38:20|21280.22|21200.22|21277.47|21197.47|21280.43|21200.43|21277.47|21197.47|10
1731677910000|2024-11-15 13:38:30|21277.84|21197.84|21278.92|21198.92|21278.92|21198.92|21275.83|21195.83|10
1731677920000|2024-11-15 13:38:40|21279.55|21199.55|21281.39|21201.39|21284.42|21204.42|21279.55|21199.55|10
1731677930000|2024-11-15 13:38:50|21281.15|21201.15|21284.08|21204.08|21284.08|21204.08|21279.92|21199.92|10
1731677940000|2024-11-15 13:39:00|21285.03|21205.03|21282.37|21202.37|21286.56|21206.56|21279.49|21199.49|10
1731677950000|2024-11-15 13:39:10|21281.09|21201.09|21274.76|21194.76|21281.09|21201.09|21274.53|21194.53|10
1731677960000|2024-11-15 13:39:20|21278.47|21198.47|21275.51|21195.51|21280.46|21200.46|21275.51|21195.51|10
1731677970000|2024-11-15 13:39:30|21274.67|21194.67|21276.14|21196.14|21276.14|21196.14|21272.01|21192.01|10
1731677980000|2024-11-15 13:39:40|21275.98|21195.98|21264.31|21184.31|21275.98|21195.98|21264.31|21184.31|10
1731677990000|2024-11-15 13:39:50|21264.71|21184.71|21262.09|21182.09|21266.63|21186.63|21262.09|21182.09|10
1731678000000|2024-11-15 13:40:00|21261.67|21181.67|21261.65|21181.65|21264.4|21184.4|21261.65|21181.65|10
1731678010000|2024-11-15 13:40:10|21260.9|21180.9|21266.86|21186.86|21266.86|21186.86|21260.69|21180.69|10
1731678020000|2024-11-15 13:40:20|21266.05|21186.05|21271.39|21191.39|21271.39|21191.39|21266.05|21186.05|10
1731678030000|2024-11-15 13:40:30|21270.44|21190.44|21270.12|21190.12|21272.33|21192.33|21270.04|21190.04|10
1731678040000|2024-11-15 13:40:40|21268.61|21188.61|21270.86|21190.86|21270.86|21190.86|21267.7|21187.7|10
1731678050000|2024-11-15 13:40:50|21272.01|21192.01|21269.97|21189.97|21273.07|21193.07|21269.97|21189.97|10
1731678060000|2024-11-15 13:41:00|21270.75|21190.75|21276.41|21196.41|21276.41|21196.41|21270.38|21190.38|10
1731678070000|2024-11-15 13:41:10|21277.98|21197.98|21281.55|21201.55|21281.55|21201.55|21277.5|21197.5|10
1731678080000|2024-11-15 13:41:20|21282.45|21202.45|21284.91|21204.91|21285.16|21205.16|21282.45|21202.45|10
1731678090000|2024-11-15 13:41:30|21284.38|21204.38|21286.75|21206.75|21287.18|21207.18|21284.38|21204.38|10
1731678100000|2024-11-15 13:41:40|21287.7|21207.7|21293.82|21213.82|21293.82|21213.82|21287.7|21207.7|10
1731678110000|2024-11-15 13:41:50|21294.12|21214.12|21294.87|21214.87|21294.87|21214.87|21292.44|21212.44|10
1731678120000|2024-11-15 13:42:00|21294.71|21214.71|21296.12|21216.12|21296.86|21216.86|21293.55|21213.55|10
1731678130000|2024-11-15 13:42:10|21295.57|21215.57|21299.76|21219.76|21299.76|21219.76|21295.57|21215.57|10
1731678140000|2024-11-15 13:42:20|21300.52|21220.52|21302.39|21222.39|21303.56|21223.56|21300.07|21220.07|10
1731678150000|2024-11-15 13:42:30|21301.57|21221.57|21300.75|21220.75|21302.54|21222.54|21300.75|21220.75|10
1731678160000|2024-11-15 13:42:40|21300.74|21220.74|21303.58|21223.58|21303.58|21223.58|21300.74|21220.74|9
1731678170000|2024-11-15 13:42:50|21304.11|21224.11|21307.1|21227.1|21307.1|21227.1|21303.97|21223.97|10
1731678180000|2024-11-15 13:43:00|21308.09|21228.09|21317.29|21237.29|21317.29|21237.29|21308.09|21228.09|10
1731678190000|2024-11-15 13:43:10|21316.84|21236.84|21329.36|21249.36|21329.36|21249.36|21316.84|21236.84|9
1731678200000|2024-11-15 13:43:20|21329.25|21249.25|21332.82|21252.82|21332.85|21252.85|21329.25|21249.25|10
1731678210000|2024-11-15 13:43:30|21333.33|21253.33|21333.85|21253.85|21336.28|21256.28|21333.33|21253.33|10
1731678220000|2024-11-15 13:43:40|21336.45|21256.45|21335.44|21255.44|21336.83|21256.83|21335.1|21255.1|10
1731678230000|2024-11-15 13:43:50|21335.42|21255.42|21336.08|21256.08|21336.08|21256.08|21334.93|21254.93|9
1731678240000|2024-11-15 13:44:00|21336.52|21256.52|21341.46|21261.46|21342.05|21262.05|21334.19|21254.19|10
1731678250000|2024-11-15 13:44:10|21341.55|21261.55|21339.26|21259.26|21343.76|21263.76|21339.26|21259.26|10
1731678260000|2024-11-15 13:44:20|21339.63|21259.63|21340.17|21260.17|21343.54|21263.54|21339.63|21259.63|10
1731678270000|2024-11-15 13:44:30|21339.93|21259.93|21340.48|21260.48|21341.32|21261.32|21339.25|21259.25|10
1731678280000|2024-11-15 13:44:40|21340.12|21260.12|21342.34|21262.34|21342.47|21262.47|21339.91|21259.91|10
1731678290000|2024-11-15 13:44:50|21342.52|21262.52|21343.59|21263.59|21343.91|21263.91|21342.52|21262.52|10
1731678300000|2024-11-15 13:45:00|21344.16|21264.16|21346.87|21266.87|21346.92|21266.92|21342.77|21262.77|10
1731678310000|2024-11-15 13:45:10|21346.35|21266.35|21349.57|21269.57|21349.57|21269.57|21346.16|21266.16|10
1731678320000|2024-11-15 13:45:20|21349.36|21269.36|21357.32|21277.32|21357.38|21277.38|21349.36|21269.36|10
1731678330000|2024-11-15 13:45:30|21357.64|21277.64|21360.43|21280.43|21361.52|21281.52|21357.64|21277.64|10
1731678340000|2024-11-15 13:45:40|21360.22|21280.22|21354.06|21274.06|21360.92|21280.92|21354.06|21274.06|10
1731678350000|2024-11-15 13:45:50|21353.35|21273.35|21352.46|21272.46|21353.35|21273.35|21349.01|21269.01|10
1731678360000|2024-11-15 13:46:00|21351.93|21271.93|21359.29|21279.29|21359.29|21279.29|21349.52|21269.52|10
1731678370000|2024-11-15 13:46:10|21362.28|21282.28|21360.64|21280.64|21363.11|21283.11|21360.49|21280.49|10
1731678380000|2024-11-15 13:46:20|21360.22|21280.22|21356.17|21276.17|21361.16|21281.16|21355.8|21275.8|10
1731678390000|2024-11-15 13:46:30|21356.42|21276.42|21361.5|21281.5|21361.5|21281.5|21356.42|21276.42|10
1731678400000|2024-11-15 13:46:40|21361.41|21281.41|21361.33|21281.33|21361.41|21281.41|21359.45|21279.45|10
1731678410000|2024-11-15 13:46:50|21363.45|21283.45|21371.5|21291.5|21372.26|21292.26|21363.45|21283.45|10
1731678420000|2024-11-15 13:47:00|21371.33|21291.33|21381.16|21301.16|21381.16|21301.16|21371.33|21291.33|10
1731678430000|2024-11-15 13:47:10|21381.51|21301.51|21384.63|21304.63|21384.74|21304.74|21381.51|21301.51|10
1731678440000|2024-11-15 13:47:20|21384.46|21304.46|21382.42|21302.42|21384.46|21304.46|21382.17|21302.17|10
1731678450000|2024-11-15 13:47:30|21383.04|21303.04|21384.87|21304.87|21385.2|21305.2|21383.04|21303.04|10
1731678460000|2024-11-15 13:47:40|21384.93|21304.93|21386.22|21306.22|21386.64|21306.64|21384.48|21304.48|10
1731678470000|2024-11-15 13:47:50|21385.79|21305.79|21384.44|21304.44|21385.79|21305.79|21383.66|21303.66|10
1731678480000|2024-11-15 13:48:00|21385.5|21305.5|21382.49|21302.49|21385.5|21305.5|21381.36|21301.36|10
1731678490000|2024-11-15 13:48:10|21382.02|21302.02|21382.35|21302.35|21386.54|21306.54|21382.02|21302.02|10
1731678500000|2024-11-15 13:48:20|21383.02|21303.02|21381.24|21301.24|21383.02|21303.02|21379.49|21299.49|10
1731678510000|2024-11-15 13:48:30|21380.71|21300.71|21372.87|21292.87|21380.76|21300.76|21372.87|21292.87|10
1731678520000|2024-11-15 13:48:40|21373.32|21293.32|21372.11|21292.11|21375.56|21295.56|21371.63|21291.63|10
1731678530000|2024-11-15 13:48:50|21371.81|21291.81|21377.25|21297.25|21377.25|21297.25|21371.81|21291.81|10
1731678540000|2024-11-15 13:49:00|21378.61|21298.61|21379.8|21299.8|21380.88|21300.88|21378.61|21298.61|10
1731678550000|2024-11-15 13:49:10|21379.66|21299.66|21383.24|21303.24|21383.35|21303.35|21379.66|21299.66|10
1731678560000|2024-11-15 13:49:20|21383.5|21303.5|21389.13|21309.13|21389.2|21309.2|21382.65|21302.65|10
1731678570000|2024-11-15 13:49:30|21389.92|21309.92|21390.49|21310.49|21390.8|21310.8|21389.08|21309.08|10
1731678580000|2024-11-15 13:49:40|21391.18|21311.18|21395.36|21315.36|21395.36|21315.36|21391.18|21311.18|10
1731678590000|2024-11-15 13:49:50|21395.78|21315.78|21397.19|21317.19|21397.69|21317.69|21395.78|21315.78|10
1731678600000|2024-11-15 13:50:00|21397.51|21317.51|21391.64|21311.64|21397.51|21317.51|21391.64|21311.64|10
1731678610000|2024-11-15 13:50:10|21391.6|21311.6|21385.33|21305.33|21391.69|21311.69|21385.33|21305.33|10
1731678620000|2024-11-15 13:50:20|21385.17|21305.17|21384.44|21304.44|21386.01|21306.01|21383.62|21303.62|10
1731678630000|2024-11-15 13:50:30|21384.47|21304.47|21383.47|21303.47|21385.53|21305.53|21383.47|21303.47|9
1731678640000|2024-11-15 13:50:40|21381.35|21301.35|21386.19|21306.19|21386.19|21306.19|21381.35|21301.35|10
1731678650000|2024-11-15 13:50:50|21385.87|21305.87|21396.31|21316.31|21396.31|21316.31|21385.82|21305.82|10
1731678660000|2024-11-15 13:51:00|21397.31|21317.31|21399.23|21319.23|21400.72|21320.72|21397.31|21317.31|10
1731678670000|2024-11-15 13:51:10|21400.89|21320.89|21411.17|21331.17|21411.17|21331.17|21400.89|21320.89|10
1731678680000|2024-11-15 13:51:20|21411.75|21331.75|21405.93|21325.93|21411.75|21331.75|21405.93|21325.93|10
1731678690000|2024-11-15 13:51:30|21406.32|21326.32|21404.99|21324.99|21407.77|21327.77|21404.99|21324.99|10
1731678700000|2024-11-15 13:51:40|21405.2|21325.2|21399.99|21319.99|21405.61|21325.61|21398.96|21318.96|10
1731678710000|2024-11-15 13:51:50|21399.07|21319.07|21401.72|21321.72|21401.72|21321.72|21398.01|21318.01|10
1731678720000|2024-11-15 13:52:00|21401.8|21321.8|21400|21320|21401.8|21321.8|21397.39|21317.39|10
1731678730000|2024-11-15 13:52:10|21399.81|21319.81|21400.04|21320.04|21403.43|21323.43|21399.02|21319.02|10
1731678740000|2024-11-15 13:52:20|21399.68|21319.68|21407.56|21327.56|21407.56|21327.56|21399.68|21319.68|10
1731678750000|2024-11-15 13:52:30|21407.92|21327.92|21406.61|21326.61|21409.09|21329.09|21405.53|21325.53|10
1731678760000|2024-11-15 13:52:40|21406.53|21326.53|21404.47|21324.47|21406.53|21326.53|21404.47|21324.47|10
1731678770000|2024-11-15 13:52:50|21402.88|21322.88|21408.62|21328.62|21408.62|21328.62|21402.88|21322.88|10
1731678780000|2024-11-15 13:53:00|21409.61|21329.61|21417.51|21337.51|21417.56|21337.56|21409.61|21329.61|10
1731678790000|2024-11-15 13:53:10|21417.22|21337.22|21415.7|21335.7|21418.03|21338.03|21415.7|21335.7|10
1731678800000|2024-11-15 13:53:20|21416.59|21336.59|21431.46|21351.46|21431.46|21351.46|21416.59|21336.59|10
1731678810000|2024-11-15 13:53:30|21431.48|21351.48|21432.94|21352.94|21433.27|21353.27|21430.38|21350.38|10
1731678820000|2024-11-15 13:53:40|21433.25|21353.25|21434.84|21354.84|21435.92|21355.92|21433.25|21353.25|10
1731678830000|2024-11-15 13:53:50|21434.62|21354.62|21431.04|21351.04|21434.62|21354.62|21430.98|21350.98|10
1731678840000|2024-11-15 13:54:00|21430.55|21350.55|21431.34|21351.34|21432.17|21352.17|21430.3|21350.3|10
1731678850000|2024-11-15 13:54:10|21430.65|21350.65|21428.59|21348.59|21431.24|21351.24|21428.39|21348.39|10
1731678860000|2024-11-15 13:54:20|21429.28|21349.28|21424.34|21344.34|21430.65|21350.65|21424.34|21344.34|10
1731678870000|2024-11-15 13:54:30|21423.72|21343.72|21419.54|21339.54|21423.72|21343.72|21419.23|21339.23|10
1731678880000|2024-11-15 13:54:40|21419.41|21339.41|21416.58|21336.58|21419.41|21339.41|21415.53|21335.53|9
1731678890000|2024-11-15 13:54:50|21416|21336|21411.25|21331.25|21416|21336|21411.25|21331.25|10
1731678900000|2024-11-15 13:55:00|21411.4|21331.4|21409.61|21329.61|21412.45|21332.45|21406.14|21326.14|10
1731678910000|2024-11-15 13:55:10|21412|21332|21400.13|21320.13|21412.26|21332.26|21400.13|21320.13|10
1731678920000|2024-11-15 13:55:20|21396.24|21316.24|21385.66|21305.66|21396.24|21316.24|21385.66|21305.66|10
1731678930000|2024-11-15 13:55:30|21385.01|21305.01|21379.68|21299.68|21385.01|21305.01|21379.68|21299.68|10
1731678940000|2024-11-15 13:55:40|21376.44|21296.44|21374.74|21294.74|21376.44|21296.44|21372.98|21292.98|10
1731678950000|2024-11-15 13:55:50|21374.96|21294.96|21373.49|21293.49|21375.81|21295.81|21373.49|21293.49|5
1731678960000|2024-11-15 13:56:00|21378.47|21298.47|21377.6|21297.6|21379.69|21299.69|21375.92|21295.92|10
1731678970000|2024-11-15 13:56:10|21377.75|21297.75|21381.95|21301.95|21382.08|21302.08|21377.75|21297.75|10
1731678980000|2024-11-15 13:56:20|21382.03|21302.03|21384.24|21304.24|21385.11|21305.11|21382.03|21302.03|10
1731678990000|2024-11-15 13:56:30|21386.38|21306.38|21386.89|21306.89|21386.89|21306.89|21386.38|21306.38|5
1731679000000|2024-11-15 13:56:40|21389.09|21309.09|21391.15|21311.15|21391.17|21311.17|21389.09|21309.09|10
1731679010000|2024-11-15 13:56:50|21391.31|21311.31|21391.94|21311.94|21393.17|21313.17|21391.31|21311.31|10
1731679020000|2024-11-15 13:57:00|21391.81|21311.81|21390.46|21310.46|21393.82|21313.82|21390.27|21310.27|10
1731679030000|2024-11-15 13:57:10|21390.31|21310.31|21393.12|21313.12|21394.26|21314.26|21389.53|21309.53|9
1731679040000|2024-11-15 13:57:20|21393.06|21313.06|21391.27|21311.27|21393.06|21313.06|21391.27|21311.27|10
1731679050000|2024-11-15 13:57:30|21390.99|21310.99|21393.23|21313.23|21393.37|21313.37|21390.99|21310.99|10
1731679060000|2024-11-15 13:57:40|21393.41|21313.41|21395.13|21315.13|21395.13|21315.13|21392.84|21312.84|10
1731679070000|2024-11-15 13:57:50|21395.1|21315.1|21398.28|21318.28|21398.28|21318.28|21395.1|21315.1|10
1731679080000|2024-11-15 13:58:00|21398.24|21318.24|21400.22|21320.22|21400.22|21320.22|21397.49|21317.49|10
1731679090000|2024-11-15 13:58:10|21400.67|21320.67|21400.77|21320.77|21402.03|21322.03|21400.67|21320.67|10
1731679100000|2024-11-15 13:58:20|21400.62|21320.62|21393.55|21313.55|21400.62|21320.62|21393.55|21313.55|10
1731679110000|2024-11-15 13:58:30|21392.12|21312.12|21393.92|21313.92|21393.92|21313.92|21389.5|21309.5|10
1731679120000|2024-11-15 13:58:40|21394.29|21314.29|21395.28|21315.28|21396.13|21316.13|21394.29|21314.29|10
1731679130000|2024-11-15 13:58:50|21394.65|21314.65|21400.05|21320.05|21400.05|21320.05|21394|21314|10
1731679140000|2024-11-15 13:59:00|21400.22|21320.22|21400.77|21320.77|21400.94|21320.94|21399.15|21319.15|10
1731679150000|2024-11-15 13:59:10|21401.44|21321.44|21397|21317|21401.44|21321.44|21397|21317|10
1731679160000|2024-11-15 13:59:20|21395.09|21315.09|21395.91|21315.91|21396.82|21316.82|21395.09|21315.09|10
1731679170000|2024-11-15 13:59:30|21395.66|21315.66|21393.17|21313.17|21395.66|21315.66|21393.17|21313.17|10
1731679180000|2024-11-15 13:59:40|21394.02|21314.02|21389.25|21309.25|21394.02|21314.02|21389.25|21309.25|10
1731679190000|2024-11-15 13:59:50|21389.47|21309.47|21394.53|21314.53|21394.53|21314.53|21389.47|21309.47|10
1731679200000|2024-11-15 14:00:00|21395.43|21315.43|21397.14|21317.14|21397.94|21317.94|21395.22|21315.22|10
1731679210000|2024-11-15 14:00:10|21398.07|21318.07|21397.5|21317.5|21398.46|21318.46|21396.57|21316.57|10
1731679220000|2024-11-15 14:00:20|21397.82|21317.82|21394.24|21314.24|21397.82|21317.82|21390.78|21310.78|10
1731679230000|2024-11-15 14:00:30|21394.69|21314.69|21396.67|21316.67|21396.67|21316.67|21393.3|21313.3|10
1731679240000|2024-11-15 14:00:40|21396.06|21316.06|21394.95|21314.95|21396.63|21316.63|21393.24|21313.24|10
1731679250000|2024-11-15 14:00:50|21395.44|21315.44|21397.1|21317.1|21397.81|21317.81|21395.42|21315.42|10
1731679260000|2024-11-15 14:01:00|21398.05|21318.05|21397.8|21317.8|21400.54|21320.54|21395.99|21315.99|10
1731679270000|2024-11-15 14:01:10|21397.54|21317.54|21401.8|21321.8|21401.8|21321.8|21395.94|21315.94|10
1731679280000|2024-11-15 14:01:20|21403.01|21323.01|21407.99|21327.99|21411.33|21331.33|21403.01|21323.01|10
1731679290000|2024-11-15 14:01:30|21407.62|21327.62|21409.91|21329.91|21410.83|21330.83|21407.49|21327.49|10
1731679300000|2024-11-15 14:01:40|21410.36|21330.36|21409.34|21329.34|21411.34|21331.34|21409.34|21329.34|10
1731679310000|2024-11-15 14:01:50|21410.28|21330.28|21416.65|21336.65|21416.65|21336.65|21410.28|21330.28|10
1731679320000|2024-11-15 14:02:00|21416.91|21336.91|21421.61|21341.61|21421.61|21341.61|21415.58|21335.58|10
1731679330000|2024-11-15 14:02:10|21421.43|21341.43|21411.35|21331.35|21421.43|21341.43|21411.35|21331.35|10
1731679340000|2024-11-15 14:02:20|21406.4|21326.4|21404.53|21324.53|21407.5|21327.5|21404.41|21324.41|10
1731679350000|2024-11-15 14:02:30|21404.38|21324.38|21405.07|21325.07|21405.3|21325.3|21402.64|21322.64|10
1731679360000|2024-11-15 14:02:40|21405.69|21325.69|21410.64|21330.64|21412.41|21332.41|21405.69|21325.69|10
1731679370000|2024-11-15 14:02:50|21411.64|21331.64|21408.26|21328.26|21412.57|21332.57|21408.26|21328.26|10
1731679380000|2024-11-15 14:03:00|21408.17|21328.17|21409.21|21329.21|21410.89|21330.89|21408.12|21328.12|10
1731679390000|2024-11-15 14:03:10|21409.08|21329.08|21407.92|21327.92|21410.11|21330.11|21406.2|21326.2|10
1731679400000|2024-11-15 14:03:20|21406.1|21326.1|21405.1|21325.1|21406.1|21326.1|21402.6|21322.6|10
1731679410000|2024-11-15 14:03:30|21404.66|21324.66|21402.12|21322.12|21404.89|21324.89|21401.14|21321.14|10
1731679420000|2024-11-15 14:03:40|21403.16|21323.16|21401.13|21321.13|21403.16|21323.16|21401.13|21321.13|10
1731679430000|2024-11-15 14:03:50|21401.96|21321.96|21400.98|21320.98|21402.14|21322.14|21400.56|21320.56|10
1731679440000|2024-11-15 14:04:00|21400.53|21320.53|21394.94|21314.94|21401.25|21321.25|21394.94|21314.94|10
1731679450000|2024-11-15 14:04:10|21394.24|21314.24|21390.66|21310.66|21394.24|21314.24|21390.66|21310.66|10
1731679460000|2024-11-15 14:04:20|21390.88|21310.88|21397.36|21317.36|21397.36|21317.36|21390.88|21310.88|10
1731679470000|2024-11-15 14:04:30|21397.25|21317.25|21399.63|21319.63|21400.21|21320.21|21397.25|21317.25|10
1731679480000|2024-11-15 14:04:40|21399.87|21319.87|21403|21323|21403.74|21323.74|21399.87|21319.87|10
1731679490000|2024-11-15 14:04:50|21401.41|21321.41|21402.01|21322.01|21402.01|21322.01|21400.67|21320.67|10
1731679500000|2024-11-15 14:05:00|21401.87|21321.87|21406.19|21326.19|21406.19|21326.19|21401.84|21321.84|10
1731679510000|2024-11-15 14:05:10|21407.52|21327.52|21411.57|21331.57|21413.92|21333.92|21407.52|21327.52|10
1731679520000|2024-11-15 14:05:20|21411.35|21331.35|21406.6|21326.6|21412.02|21332.02|21406.6|21326.6|10
1731679530000|2024-11-15 14:05:30|21406.66|21326.66|21391.79|21311.79|21406.66|21326.66|21390.89|21310.89|10
1731679540000|2024-11-15 14:05:40|21391.69|21311.69|21380.94|21300.94|21391.69|21311.69|21380.94|21300.94|10
1731679550000|2024-11-15 14:05:50|21380.7|21300.7|21374.32|21294.32|21380.71|21300.71|21374.32|21294.32|10
1731679560000|2024-11-15 14:06:00|21373.49|21293.49|21367.13|21287.13|21373.49|21293.49|21366.66|21286.66|10
1731679570000|2024-11-15 14:06:10|21367.48|21287.48|21362.03|21282.03|21368.22|21288.22|21362.03|21282.03|10
1731679580000|2024-11-15 14:06:20|21361.71|21281.71|21357.48|21277.48|21361.71|21281.71|21355.56|21275.56|10
1731679590000|2024-11-15 14:06:30|21353.23|21273.23|21350.8|21270.8|21354.36|21274.36|21350.01|21270.01|10
1731679600000|2024-11-15 14:06:40|21349.67|21269.67|21343.14|21263.14|21349.67|21269.67|21343.14|21263.14|10
1731679610000|2024-11-15 14:06:50|21337.54|21257.54|21309.64|21229.64|21337.54|21257.54|21309.64|21229.64|10
1731679620000|2024-11-15 14:07:00|21308.02|21228.02|21307.7|21227.7|21308.02|21228.02|21303.96|21223.96|10
1731679630000|2024-11-15 14:07:10|21306.04|21226.04|21297.26|21217.26|21307.65|21227.65|21297.26|21217.26|10
1731679640000|2024-11-15 14:07:20|21296.01|21216.01|21287.84|21207.84|21296.01|21216.01|21287.84|21207.84|10
1731679650000|2024-11-15 14:07:30|21288.17|21208.17|21275.74|21195.74|21288.17|21208.17|21275.43|21195.43|10
1731679660000|2024-11-15 14:07:40|21274.55|21194.55|21272.71|21192.71|21274.55|21194.55|21269.45|21189.45|10
1731679670000|2024-11-15 14:07:50|21272.45|21192.45|21274.23|21194.23|21274.23|21194.23|21271.44|21191.44|10
1731679680000|2024-11-15 14:08:00|21273.01|21193.01|21278.27|21198.27|21278.27|21198.27|21271.72|21191.72|9
1731679690000|2024-11-15 14:08:10|21280.08|21200.08|21286.49|21206.49|21288.13|21208.13|21280.08|21200.08|10
1731679700000|2024-11-15 14:08:20|21288.66|21208.66|21292.47|21212.47|21292.47|21212.47|21286.4|21206.4|10
1731679710000|2024-11-15 14:08:30|21293.91|21213.91|21305.75|21225.75|21305.75|21225.75|21293.91|21213.91|10
1731679720000|2024-11-15 14:08:40|21307.9|21227.9|21314.32|21234.32|21314.32|21234.32|21307.9|21227.9|10
1731679730000|2024-11-15 14:08:50|21313.43|21233.43|21317.02|21237.02|21317.02|21237.02|21313.43|21233.43|10
1731679740000|2024-11-15 14:09:00|21317.35|21237.35|21316.29|21236.29|21317.61|21237.61|21314.16|21234.16|10
1731679750000|2024-11-15 14:09:10|21317.97|21237.97|21320.35|21240.35|21320.36|21240.36|21316.31|21236.31|10
1731679760000|2024-11-15 14:09:20|21322|21242|21323.93|21243.93|21324.83|21244.83|21322|21242|10
1731679770000|2024-11-15 14:09:30|21323.29|21243.29|21324.84|21244.84|21325.47|21245.47|21322.71|21242.71|10
1731679780000|2024-11-15 14:09:40|21323.81|21243.81|21320.83|21240.83|21323.81|21243.81|21320.45|21240.45|10
1731679790000|2024-11-15 14:09:50|21320.48|21240.48|21325.38|21245.38|21325.38|21245.38|21319.93|21239.93|10
1731679800000|2024-11-15 14:10:00|21323.72|21243.72|21320.79|21240.79|21324.29|21244.29|21320.09|21240.09|10
1731679810000|2024-11-15 14:10:10|21320.23|21240.23|21316.85|21236.85|21322.64|21242.64|21316.85|21236.85|10
1731679820000|2024-11-15 14:10:20|21315.03|21235.03|21306.11|21226.11|21315.03|21235.03|21305.89|21225.89|10
1731679830000|2024-11-15 14:10:30|21303.43|21223.43|21299.22|21219.22|21305.35|21225.35|21299.22|21219.22|10
1731679840000|2024-11-15 14:10:40|21299.12|21219.12|21295.29|21215.29|21299.12|21219.12|21293.89|21213.89|10
1731679850000|2024-11-15 14:10:50|21296.6|21216.6|21292.11|21212.11|21296.6|21216.6|21290.97|21210.97|10
1731679860000|2024-11-15 14:11:00|21293.62|21213.62|21288.35|21208.35|21294.93|21214.93|21288.35|21208.35|9
1731679870000|2024-11-15 14:11:10|21288.4|21208.4|21287.11|21207.11|21288.4|21208.4|21286.55|21206.55|10
1731679880000|2024-11-15 14:11:20|21287.36|21207.36|21289.15|21209.15|21290.43|21210.43|21287.36|21207.36|10
1731679890000|2024-11-15 14:11:30|21288.19|21208.19|21287.36|21207.36|21288.19|21208.19|21286.09|21206.09|10
1731679900000|2024-11-15 14:11:40|21287.39|21207.39|21293.59|21213.59|21293.65|21213.65|21287.39|21207.39|9
1731679910000|2024-11-15 14:11:50|21292.89|21212.89|21291.11|21211.11|21295.04|21215.04|21291.11|21211.11|10
1731679920000|2024-11-15 14:12:00|21291.17|21211.17|21289.9|21209.9|21291.17|21211.17|21288.67|21208.67|10
1731679930000|2024-11-15 14:12:10|21289.76|21209.76|21286.89|21206.89|21289.76|21209.76|21285.68|21205.68|9
1731679940000|2024-11-15 14:12:20|21285.51|21205.51|21291.53|21211.53|21291.86|21211.86|21284.84|21204.84|10
1731679950000|2024-11-15 14:12:30|21290.56|21210.56|21290.77|21210.77|21291.07|21211.07|21289.23|21209.23|10
1731679960000|2024-11-15 14:12:40|21289.73|21209.73|21291.54|21211.54|21292.36|21212.36|21289.73|21209.73|10
1731679970000|2024-11-15 14:12:50|21291.08|21211.08|21288.24|21208.24|21291.08|21211.08|21288.24|21208.24|10
1731679980000|2024-11-15 14:13:00|21288.21|21208.21|21283.78|21203.78|21288.21|21208.21|21283.78|21203.78|10
1731679990000|2024-11-15 14:13:10|21283.68|21203.68|21284.27|21204.27|21285.03|21205.03|21281.82|21201.82|10
1731680000000|2024-11-15 14:13:20|21282.58|21202.58|21286.33|21206.33|21288.72|21208.72|21282.58|21202.58|10
1731680010000|2024-11-15 14:13:30|21287.5|21207.5|21288.91|21208.91|21289.01|21209.01|21286.22|21206.22|10
1731680020000|2024-11-15 14:13:40|21289.36|21209.36|21291.74|21211.74|21292.77|21212.77|21289.36|21209.36|10
1731680030000|2024-11-15 14:13:50|21291.6|21211.6|21289.15|21209.15|21291.98|21211.98|21289.15|21209.15|10
1731680040000|2024-11-15 14:14:00|21288.14|21208.14|21289.07|21209.07|21290|21210|21287.67|21207.67|10
1731680050000|2024-11-15 14:14:10|21290.26|21210.26|21298.98|21218.98|21298.98|21218.98|21290.26|21210.26|9
1731680060000|2024-11-15 14:14:20|21299.58|21219.58|21299.77|21219.77|21301.57|21221.57|21299.58|21219.58|10
1731680070000|2024-11-15 14:14:30|21299.28|21219.28|21297.14|21217.14|21299.78|21219.78|21297.14|21217.14|10
1731680080000|2024-11-15 14:14:40|21297.66|21217.66|21301.39|21221.39|21302.52|21222.52|21297.27|21217.27|10
1731680090000|2024-11-15 14:14:50|21301.49|21221.49|21304.12|21224.12|21304.12|21224.12|21301.33|21221.33|10
1731680100000|2024-11-15 14:15:00|21303.96|21223.96|21300.22|21220.22|21303.96|21223.96|21300.22|21220.22|10
1731680110000|2024-11-15 14:15:10|21299.79|21219.79|21297.45|21217.45|21300.23|21220.23|21297.45|21217.45|10
1731680120000|2024-11-15 14:15:20|21297.43|21217.43|21297.81|21217.81|21297.81|21217.81|21294.76|21214.76|10
1731680130000|2024-11-15 14:15:30|21298.44|21218.44|21303.19|21223.19|21303.19|21223.19|21298.44|21218.44|10
1731680140000|2024-11-15 14:15:40|21303.96|21223.96|21308.19|21228.19|21308.19|21228.19|21303.96|21223.96|10
1731680150000|2024-11-15 14:15:50|21308.08|21228.08|21306.07|21226.07|21309.96|21229.96|21306.07|21226.07|10
1731680160000|2024-11-15 14:16:00|21305.52|21225.52|21302.7|21222.7|21305.52|21225.52|21302.52|21222.52|10
1731680170000|2024-11-15 14:16:10|21303.41|21223.41|21305.07|21225.07|21305.81|21225.81|21302.98|21222.98|10
1731680180000|2024-11-15 14:16:20|21306.25|21226.25|21305.91|21225.91|21307.68|21227.68|21305.03|21225.03|10
1731680190000|2024-11-15 14:16:30|21305.63|21225.63|21303.64|21223.64|21305.84|21225.84|21302.52|21222.52|10
1731680200000|2024-11-15 14:16:40|21304.59|21224.59|21301.6|21221.6|21304.68|21224.68|21301.6|21221.6|10
1731680210000|2024-11-15 14:16:50|21301.15|21221.15|21298.99|21218.99|21301.15|21221.15|21298.68|21218.68|10
1731680220000|2024-11-15 14:17:00|21300.11|21220.11|21305.54|21225.54|21305.65|21225.65|21300.11|21220.11|10
1731680230000|2024-11-15 14:17:10|21306.45|21226.45|21303.56|21223.56|21306.75|21226.75|21303.26|21223.26|10
1731680240000|2024-11-15 14:17:20|21305.74|21225.74|21304.83|21224.83|21306.69|21226.69|21304.83|21224.83|10
1731680250000|2024-11-15 14:17:30|21305.94|21225.94|21289.22|21209.22|21305.94|21225.94|21289.22|21209.22|10
1731680260000|2024-11-15 14:17:40|21287.2|21207.2|21269.7|21189.7|21287.2|21207.2|21269.7|21189.7|10
1731680270000|2024-11-15 14:17:50|21268.64|21188.64|21267.55|21187.55|21268.64|21188.64|21264.6|21184.6|10
1731680280000|2024-11-15 14:18:00|21268.08|21188.08|21262.49|21182.49|21268.81|21188.81|21262.49|21182.49|10
1731680290000|2024-11-15 14:18:10|21262.86|21182.86|21260.72|21180.72|21264.57|21184.57|21260.54|21180.54|10
1731680300000|2024-11-15 14:18:20|21260.02|21180.02|21253.7|21173.7|21260.02|21180.02|21252.29|21172.29|10
1731680310000|2024-11-15 14:18:30|21252.05|21172.05|21255.83|21175.83|21255.83|21175.83|21251.94|21171.94|10
1731680320000|2024-11-15 14:18:40|21255.6|21175.6|21260.84|21180.84|21262.51|21182.51|21255.6|21175.6|10
1731680330000|2024-11-15 14:18:50|21263.26|21183.26|21269.07|21189.07|21269.09|21189.09|21263.26|21183.26|10
1731680340000|2024-11-15 14:19:00|21268.87|21188.87|21263.6|21183.6|21268.87|21188.87|21263.6|21183.6|10
1731680350000|2024-11-15 14:19:10|21263.9|21183.9|21260.6|21180.6|21264.55|21184.55|21260.49|21180.49|10
1731680360000|2024-11-15 14:19:20|21259.95|21179.95|21263.64|21183.64|21263.64|21183.64|21259.1|21179.1|10
1731680370000|2024-11-15 14:19:30|21264.28|21184.28|21267.14|21187.14|21267.77|21187.77|21264.14|21184.14|10
1731680380000|2024-11-15 14:19:40|21267.65|21187.65|21266.8|21186.8|21269.6|21189.6|21266.16|21186.16|10
1731680390000|2024-11-15 14:19:50|21267.46|21187.46|21269.53|21189.53|21269.53|21189.53|21267.28|21187.28|10
1731680400000|2024-11-15 14:20:00|21269.85|21189.85|21267.43|21187.43|21269.85|21189.85|21265.91|21185.91|10
1731680410000|2024-11-15 14:20:10|21266.64|21186.64|21262.76|21182.76|21266.64|21186.64|21262.76|21182.76|10
1731680420000|2024-11-15 14:20:20|21262.94|21182.94|21259.83|21179.83|21262.94|21182.94|21257.9|21177.9|10
1731680430000|2024-11-15 14:20:30|21259.36|21179.36|21256.04|21176.04|21259.53|21179.53|21255.28|21175.28|10
1731680440000|2024-11-15 14:20:40|21255.27|21175.27|21251.67|21171.67|21255.27|21175.27|21250.41|21170.41|10
1731680450000|2024-11-15 14:20:50|21253.51|21173.51|21249.04|21169.04|21253.51|21173.51|21248.41|21168.41|10
1731680460000|2024-11-15 14:21:00|21248.82|21168.82|21244.21|21164.21|21250|21170|21243.71|21163.71|10
1731680470000|2024-11-15 14:21:10|21243.39|21163.39|21239.5|21159.5|21243.46|21163.46|21237.45|21157.45|10
1731680480000|2024-11-15 14:21:20|21238.76|21158.76|21241.23|21161.23|21243.47|21163.47|21238.76|21158.76|10
1731680490000|2024-11-15 14:21:30|21240.68|21160.68|21237.93|21157.93|21240.68|21160.68|21236.71|21156.71|10
1731680500000|2024-11-15 14:21:40|21238.96|21158.96|21246.28|21166.28|21246.28|21166.28|21238.56|21158.56|10
1731680510000|2024-11-15 14:21:50|21246.77|21166.77|21255.25|21175.25|21255.25|21175.25|21246.77|21166.77|10
1731680520000|2024-11-15 14:22:00|21255.2|21175.2|21255.37|21175.37|21257.72|21177.72|21254.48|21174.48|10
1731680530000|2024-11-15 14:22:10|21256.81|21176.81|21253.38|21173.38|21258.01|21178.01|21252.88|21172.88|10
1731680540000|2024-11-15 14:22:20|21252.4|21172.4|21258.7|21178.7|21258.7|21178.7|21252.4|21172.4|10
1731680550000|2024-11-15 14:22:30|21260.18|21180.18|21260.18|21180.18|21261.19|21181.19|21259.8|21179.8|10
1731680560000|2024-11-15 14:22:40|21260.24|21180.24|21258.01|21178.01|21260.24|21180.24|21258.01|21178.01|10
1731680570000|2024-11-15 14:22:50|21257.77|21177.77|21258.63|21178.63|21258.65|21178.65|21256.51|21176.51|10
1731680580000|2024-11-15 14:23:00|21258.36|21178.36|21258.05|21178.05|21259.07|21179.07|21257.91|21177.91|10
1731680590000|2024-11-15 14:23:10|21257.3|21177.3|21249.72|21169.72|21257.3|21177.3|21249.72|21169.72|10
1731680600000|2024-11-15 14:23:20|21245.57|21165.57|21238.19|21158.19|21245.57|21165.57|21238.19|21158.19|10
1731680610000|2024-11-15 14:23:30|21237.17|21157.17|21231.78|21151.78|21237.17|21157.17|21230.3|21150.3|10
1731680620000|2024-11-15 14:23:40|21231.58|21151.58|21225|21145|21231.65|21151.65|21224.33|21144.33|10
1731680630000|2024-11-15 14:23:50|21224.2|21144.2|21230.74|21150.74|21231.51|21151.51|21224.2|21144.2|10
1731680640000|2024-11-15 14:24:00|21233.03|21153.03|21234.76|21154.76|21235.62|21155.62|21232.39|21152.39|10
1731680650000|2024-11-15 14:24:10|21235.73|21155.73|21220.58|21140.58|21235.73|21155.73|21220.58|21140.58|10
1731680660000|2024-11-15 14:24:20|21213.57|21133.57|21195.08|21115.08|21213.57|21133.57|21194.17|21114.17|10
1731680670000|2024-11-15 14:24:30|21193.78|21113.78|21200.05|21120.05|21200.05|21120.05|21193.78|21113.78|10
1731680680000|2024-11-15 14:24:40|21198.96|21118.96|21203.93|21123.93|21203.93|21123.93|21198.77|21118.77|10
1731680690000|2024-11-15 14:24:50|21204.04|21124.04|21204.19|21124.19|21204.85|21124.85|21203.45|21123.45|10
1731680700000|2024-11-15 14:25:00|21204.8|21124.8|21203.99|21123.99|21204.8|21124.8|21200.07|21120.07|10
1731680710000|2024-11-15 14:25:10|21203.39|21123.39|21210.07|21130.07|21211.18|21131.18|21203.12|21123.12|10
1731680720000|2024-11-15 14:25:20|21210.01|21130.01|21213.99|21133.99|21213.99|21133.99|21210.01|21130.01|10
1731680730000|2024-11-15 14:25:30|21215.13|21135.13|21215.12|21135.12|21215.66|21135.66|21215.04|21135.04|9
1731680740000|2024-11-15 14:25:40|21215.33|21135.33|21213.44|21133.44|21215.33|21135.33|21213.1|21133.1|10
1731680750000|2024-11-15 14:25:50|21211.99|21131.99|21208.33|21128.33|21211.99|21131.99|21206.54|21126.54|10
1731680760000|2024-11-15 14:26:00|21208.03|21128.03|21209.41|21129.41|21209.41|21129.41|21206.75|21126.75|9
1731680770000|2024-11-15 14:26:10|21210.67|21130.67|21208.21|21128.21|21211.02|21131.02|21207.89|21127.89|10
1731680780000|2024-11-15 14:26:20|21207.81|21127.81|21202.38|21122.38|21207.81|21127.81|21199.43|21119.43|10
1731680790000|2024-11-15 14:26:30|21202.29|21122.29|21201.49|21121.49|21202.6|21122.6|21200.2|21120.2|10
1731680800000|2024-11-15 14:26:40|21200.81|21120.81|21201.31|21121.31|21201.74|21121.74|21199.68|21119.68|10
1731680810000|2024-11-15 14:26:50|21201.27|21121.27|21200.62|21120.62|21201.38|21121.38|21200.62|21120.62|10
1731680820000|2024-11-15 14:27:00|21200.03|21120.03|21201.26|21121.26|21201.51|21121.51|21200.03|21120.03|10
1731680830000|2024-11-15 14:27:10|21201.34|21121.34|21204.12|21124.12|21204.12|21124.12|21199.79|21119.79|10
1731680840000|2024-11-15 14:27:20|21205.24|21125.24|21205.2|21125.2|21205.24|21125.24|21204.17|21124.17|9
1731680850000|2024-11-15 14:27:30|21204.9|21124.9|21205.55|21125.55|21206.52|21126.52|21204.65|21124.65|10
1731680860000|2024-11-15 14:27:40|21205.81|21125.81|21202.56|21122.56|21205.81|21125.81|21201.78|21121.78|10
1731680870000|2024-11-15 14:27:50|21203.03|21123.03|21205.93|21125.93|21206.73|21126.73|21203.03|21123.03|10
1731680880000|2024-11-15 14:28:00|21206.08|21126.08|21199.54|21119.54|21207.64|21127.64|21199.54|21119.54|10
1731680890000|2024-11-15 14:28:10|21199.99|21119.99|21206.46|21126.46|21206.46|21126.46|21199.3|21119.3|10
1731680900000|2024-11-15 14:28:20|21206.15|21126.15|21210.62|21130.62|21210.62|21130.62|21205.92|21125.92|10
1731680910000|2024-11-15 14:28:30|21210.44|21130.44|21205.01|21125.01|21210.44|21130.44|21205.01|21125.01|10
1731680920000|2024-11-15 14:28:40|21205.46|21125.46|21203.99|21123.99|21205.82|21125.82|21203.99|21123.99|9
1731680930000|2024-11-15 14:28:50|21203.24|21123.24|21191.69|21111.69|21203.24|21123.24|21190.84|21110.84|10
1731680940000|2024-11-15 14:29:00|21191.88|21111.88|21171.2|21091.2|21191.88|21111.88|21171.2|21091.2|10
1731680950000|2024-11-15 14:29:10|21172.13|21092.13|21169.42|21089.42|21173.07|21093.07|21168.75|21088.75|10
1731680960000|2024-11-15 14:29:20|21170.2|21090.2|21175.1|21095.1|21175.1|21095.1|21170.2|21090.2|10
1731680970000|2024-11-15 14:29:30|21174.87|21094.87|21171.71|21091.71|21175.63|21095.63|21171.71|21091.71|10
1731680980000|2024-11-15 14:29:40|21172.9|21092.9|21173.35|21093.35|21174.82|21094.82|21171.82|21091.82|10
1731680990000|2024-11-15 14:29:50|21175.61|21095.61|21179.22|21099.22|21179.22|21099.22|21175.61|21095.61|10
1731681000000|2024-11-15 14:30:00|21179.77|21099.77|21184.35|21104.35|21184.35|21104.35|21179.62|21099.62|10
1731681010000|2024-11-15 14:30:10|21184.56|21104.56|21186.57|21106.57|21187.3|21107.3|21183.57|21103.57|10
1731681020000|2024-11-15 14:30:20|21182.87|21102.87|21182.78|21102.78|21182.87|21102.87|21180.14|21100.14|10
1731681030000|2024-11-15 14:30:30|21180.24|21100.24|21182.6|21102.6|21182.72|21102.72|21178.7|21098.7|10
1731681040000|2024-11-15 14:30:40|21182.37|21102.37|21197.41|21117.41|21197.9|21117.9|21182.37|21102.37|10
1731681050000|2024-11-15 14:30:50|21197.89|21117.89|21189.72|21109.72|21197.89|21117.89|21189.72|21109.72|10
1731681060000|2024-11-15 14:31:00|21187.93|21107.93|21184.65|21104.65|21187.93|21107.93|21183.99|21103.99|10
1731681070000|2024-11-15 14:31:10|21185.43|21105.43|21194.54|21114.54|21194.54|21114.54|21185.16|21105.16|10
1731681080000|2024-11-15 14:31:20|21194.99|21114.99|21205.13|21125.13|21205.13|21125.13|21194.99|21114.99|10
1731681090000|2024-11-15 14:31:30|21205.69|21125.69|21209.18|21129.18|21209.18|21129.18|21205.63|21125.63|10
1731681100000|2024-11-15 14:31:40|21212.01|21132.01|21209.12|21129.12|21215.09|21135.09|21209.12|21129.12|10
1731681110000|2024-11-15 14:31:50|21208.79|21128.79|21200.95|21120.95|21208.79|21128.79|21199.45|21119.45|10
1731681120000|2024-11-15 14:32:00|21200.37|21120.37|21196.62|21116.62|21200.53|21120.53|21196.54|21116.54|10
1731681130000|2024-11-15 14:32:10|21200.9|21120.9|21200.27|21120.27|21201.14|21121.14|21199.19|21119.19|10
1731681140000|2024-11-15 14:32:20|21200.67|21120.67|21199.47|21119.47|21201.63|21121.63|21197.97|21117.97|10
1731681150000|2024-11-15 14:32:30|21199.4|21119.4|21202.46|21122.46|21202.46|21122.46|21197.37|21117.37|10
1731681160000|2024-11-15 14:32:40|21200.35|21120.35|21199.79|21119.79|21201.8|21121.8|21199.79|21119.79|10
1731681170000|2024-11-15 14:32:50|21201.92|21121.92|21198.55|21118.55|21201.92|21121.92|21198.55|21118.55|10
1731681180000|2024-11-15 14:33:00|21197.52|21117.52|21193.16|21113.16|21197.52|21117.52|21193.16|21113.16|10
1731681190000|2024-11-15 14:33:10|21194.06|21114.06|21185.73|21105.73|21194.06|21114.06|21185.73|21105.73|10
1731681200000|2024-11-15 14:33:20|21183.98|21103.98|21174.87|21094.87|21184.34|21104.34|21174.87|21094.87|10
1731681210000|2024-11-15 14:33:30|21174.79|21094.79|21175.15|21095.15|21175.15|21095.15|21173.53|21093.53|10
1731681220000|2024-11-15 14:33:40|21175.02|21095.02|21170.7|21090.7|21176.97|21096.97|21170.7|21090.7|10
1731681230000|2024-11-15 14:33:50|21169.42|21089.42|21162.89|21082.89|21169.67|21089.67|21162.89|21082.89|10
1731681240000|2024-11-15 14:34:00|21162.37|21082.37|21159.24|21079.24|21162.37|21082.37|21159.15|21079.15|10
1731681250000|2024-11-15 14:34:10|21156.99|21076.99|21155.24|21075.24|21158.11|21078.11|21155.24|21075.24|10
1731681260000|2024-11-15 14:34:20|21154.74|21074.74|21159.81|21079.81|21160.57|21080.57|21154.74|21074.74|10
1731681270000|2024-11-15 14:34:30|21160|21080|21153.14|21073.14|21160.03|21080.03|21152.74|21072.74|10
1731681280000|2024-11-15 14:34:40|21151.28|21071.28|21140.07|21060.07|21151.28|21071.28|21140.07|21060.07|10
1731681290000|2024-11-15 14:34:50|21139.99|21059.99|21115.12|21035.12|21139.99|21059.99|21115.12|21035.12|10
1731681300000|2024-11-15 14:35:00|21112.87|21032.87|21116.08|21036.08|21116.08|21036.08|21112.66|21032.66|10
1731681310000|2024-11-15 14:35:10|21117.13|21037.13|21117.08|21037.08|21120.88|21040.88|21117.08|21037.08|10
1731681320000|2024-11-15 14:35:20|21115.46|21035.46|21090.58|21010.58|21115.46|21035.46|21089.99|21009.99|10
1731681330000|2024-11-15 14:35:30|21090.94|21010.94|21089.49|21009.49|21092.47|21012.47|21088.09|21008.09|10
1731681340000|2024-11-15 14:35:40|21089.37|21009.37|21082.11|21002.11|21089.37|21009.37|21082.11|21002.11|10
1731681350000|2024-11-15 14:35:50|21081.5|21001.5|21076.52|20996.52|21081.5|21001.5|21076.52|20996.52|10
1731681360000|2024-11-15 14:36:00|21076.63|20996.63|21080.77|21000.77|21080.77|21000.77|21076.63|20996.63|10
1731681370000|2024-11-15 14:36:10|21080.95|21000.95|21080.21|21000.21|21080.95|21000.95|21079.65|20999.65|10
1731681380000|2024-11-15 14:36:20|21080.31|21000.31|21079.76|20999.76|21081.09|21001.09|21079.6|20999.6|10
1731681390000|2024-11-15 14:36:30|21078.59|20998.59|21070.2|20990.2|21078.59|20998.59|21070.2|20990.2|10
1731681400000|2024-11-15 14:36:40|21070.04|20990.04|21069.72|20989.72|21072.09|20992.09|21069.72|20989.72|10
1731681410000|2024-11-15 14:36:50|21069.68|20989.68|21055.87|20975.87|21069.68|20989.68|21055.87|20975.87|10
1731681420000|2024-11-15 14:37:00|21055.41|20975.41|21064.09|20984.09|21064.35|20984.35|21055.41|20975.41|10
1731681430000|2024-11-15 14:37:10|21065.96|20985.96|21066.08|20986.08|21072.53|20992.53|21065.96|20985.96|10
1731681440000|2024-11-15 14:37:20|21063.76|20983.76|21056.27|20976.27|21063.76|20983.76|21056.27|20976.27|10
1731681450000|2024-11-15 14:37:30|21053.55|20973.55|21045.04|20965.04|21053.55|20973.55|21045.04|20965.04|10
1731681460000|2024-11-15 14:37:40|21046.08|20966.08|21043.16|20963.16|21046.28|20966.28|21041.25|20961.25|10
1731681470000|2024-11-15 14:37:50|21046.4|20966.4|21046.3|20966.3|21048.67|20968.67|21045.64|20965.64|10
1731681480000|2024-11-15 14:38:00|21047.38|20967.38|21047.05|20967.05|21049.02|20969.02|21045.22|20965.22|10
1731681490000|2024-11-15 14:38:10|21045.9|20965.9|21038.71|20958.71|21046.39|20966.39|21038.71|20958.71|10
1731681500000|2024-11-15 14:38:20|21040.66|20960.66|21049.15|20969.15|21049.15|20969.15|21040.57|20960.57|10
1731681510000|2024-11-15 14:38:30|21048.89|20968.89|21048.12|20968.12|21048.89|20968.89|21044.99|20964.99|10
1731681520000|2024-11-15 14:38:40|21047.5|20967.5|21047.71|20967.71|21048.51|20968.51|21047.1|20967.1|10
1731681530000|2024-11-15 14:38:50|21047.67|20967.67|21050.06|20970.06|21050.06|20970.06|21047.59|20967.59|10
1731681540000|2024-11-15 14:39:00|21049.02|20969.02|21046.87|20966.87|21051.18|20971.18|21046.67|20966.67|10
1731681550000|2024-11-15 14:39:10|21045.57|20965.57|21040.16|20960.16|21045.61|20965.61|21038.73|20958.73|10
1731681560000|2024-11-15 14:39:20|21039.08|20959.08|21032.63|20952.63|21039.08|20959.08|21031.82|20951.82|10
1731681570000|2024-11-15 14:39:30|21032.27|20952.27|21023.97|20943.97|21032.41|20952.41|21023.11|20943.11|10
1731681580000|2024-11-15 14:39:40|21022.64|20942.64|21020.19|20940.19|21023.43|20943.43|21019.87|20939.87|10
1731681590000|2024-11-15 14:39:50|21019.61|20939.61|21016.15|20936.15|21020.61|20940.61|21016.15|20936.15|10
1731681600000|2024-11-15 14:40:00|21013.68|20933.68|21009.78|20929.78|21013.68|20933.68|21009.78|20929.78|10
1731681610000|2024-11-15 14:40:10|21009.82|20929.82|21023.27|20943.27|21023.27|20943.27|21009.82|20929.82|10
1731681620000|2024-11-15 14:40:20|21023.63|20943.63|21023.14|20943.14|21025.09|20945.09|21023.08|20943.08|10
1731681630000|2024-11-15 14:40:30|21024.69|20944.69|21034.99|20954.99|21034.99|20954.99|21024.69|20944.69|10
1731681640000|2024-11-15 14:40:40|21037.14|20957.14|21052.8|20972.8|21052.8|20972.8|21037.14|20957.14|10
1731681650000|2024-11-15 14:40:50|21053.4|20973.4|21062.14|20982.14|21062.14|20982.14|21053.4|20973.4|10
1731681660000|2024-11-15 14:41:00|21063.84|20983.84|21075.94|20995.94|21075.94|20995.94|21062.87|20982.87|10
1731681670000|2024-11-15 14:41:10|21080.07|21000.07|21097.26|21017.26|21097.26|21017.26|21079.81|20999.81|10
1731681680000|2024-11-15 14:41:20|21097.77|21017.77|21099.22|21019.22|21106.52|21026.52|21097.77|21017.77|10
1731681690000|2024-11-15 14:41:30|21098.8|21018.8|21085.96|21005.96|21098.8|21018.8|21085.96|21005.96|10
1731681700000|2024-11-15 14:41:40|21086.03|21006.03|21085.45|21005.45|21087.32|21007.32|21084.05|21004.05|10
1731681710000|2024-11-15 14:41:50|21082.41|21002.41|21084.24|21004.24|21084.24|21004.24|21080.3|21000.3|10
1731681720000|2024-11-15 14:42:00|21084.44|21004.44|21092.45|21012.45|21092.45|21012.45|21084.44|21004.44|10
1731681730000|2024-11-15 14:42:10|21093.82|21013.82|21113.58|21033.58|21113.58|21033.58|21093.82|21013.82|10
1731681740000|2024-11-15 14:42:20|21113.63|21033.63|21123.76|21043.76|21123.76|21043.76|21113.63|21033.63|10
1731681750000|2024-11-15 14:42:30|21126.18|21046.18|21133.54|21053.54|21134.03|21054.03|21126.18|21046.18|10
1731681760000|2024-11-15 14:42:40|21132.58|21052.58|21135.4|21055.4|21135.4|21055.4|21132.58|21052.58|10
1731681770000|2024-11-15 14:42:50|21134.09|21054.09|21132.47|21052.47|21135.48|21055.48|21132.47|21052.47|10
1731681780000|2024-11-15 14:43:00|21131.09|21051.09|21119.76|21039.76|21131.09|21051.09|21119.48|21039.48|10
1731681790000|2024-11-15 14:43:10|21119.86|21039.86|21114.03|21034.03|21119.86|21039.86|21114.03|21034.03|10
1731681800000|2024-11-15 14:43:20|21115.16|21035.16|21123.35|21043.35|21123.35|21043.35|21115.05|21035.05|10
1731681810000|2024-11-15 14:43:30|21126.03|21046.03|21131.39|21051.39|21132.15|21052.15|21125.48|21045.48|10
1731681820000|2024-11-15 14:43:40|21132.85|21052.85|21134.54|21054.54|21136.19|21056.19|21131.43|21051.43|10
1731681830000|2024-11-15 14:43:50|21132.95|21052.95|21128.05|21048.05|21132.95|21052.95|21127.87|21047.87|10
1731681840000|2024-11-15 14:44:00|21128.44|21048.44|21131.1|21051.1|21131.1|21051.1|21127.86|21047.86|10
1731681850000|2024-11-15 14:44:10|21131.31|21051.31|21137.43|21057.43|21137.89|21057.89|21131.31|21051.31|10
1731681860000|2024-11-15 14:44:20|21137.93|21057.93|21139.7|21059.7|21140.2|21060.2|21137.93|21057.93|10
1731681870000|2024-11-15 14:44:30|21139.54|21059.54|21140.06|21060.06|21140.06|21060.06|21138.21|21058.21|9
1731681880000|2024-11-15 14:44:40|21140.31|21060.31|21145.15|21065.15|21145.15|21065.15|21140.16|21060.16|10
1731681890000|2024-11-15 14:44:50|21145.67|21065.67|21155.1|21075.1|21155.1|21075.1|21145.41|21065.41|10
1731681900000|2024-11-15 14:45:00|21154.38|21074.38|21160.48|21080.48|21160.48|21080.48|21154.27|21074.27|10
1731681910000|2024-11-15 14:45:10|21161.35|21081.35|21161.61|21081.61|21166.33|21086.33|21160.87|21080.87|10
1731681920000|2024-11-15 14:45:20|21161.1|21081.1|21150.5|21070.5|21161.1|21081.1|21150.5|21070.5|10
1731681930000|2024-11-15 14:45:30|21149.77|21069.77|21148.11|21068.11|21149.77|21069.77|21146.37|21066.37|10
1731681940000|2024-11-15 14:45:40|21147.6|21067.6|21145.66|21065.66|21147.6|21067.6|21144.94|21064.94|10
1731681950000|2024-11-15 14:45:50|21146.26|21066.26|21140.02|21060.02|21146.26|21066.26|21140.02|21060.02|10
1731681960000|2024-11-15 14:46:00|21140.84|21060.84|21140.01|21060.01|21142.47|21062.47|21137.86|21057.86|10
1731681970000|2024-11-15 14:46:10|21140.37|21060.37|21149.47|21069.47|21149.47|21069.47|21140.37|21060.37|10
1731681980000|2024-11-15 14:46:20|21151.1|21071.1|21158.21|21078.21|21159.05|21079.05|21151.1|21071.1|10
1731681990000|2024-11-15 14:46:30|21157.12|21077.12|21160.25|21080.25|21160.25|21080.25|21155.54|21075.54|10
1731682000000|2024-11-15 14:46:40|21160.28|21080.28|21177.48|21097.48|21177.48|21097.48|21159.79|21079.79|10
1731682010000|2024-11-15 14:46:50|21178.37|21098.37|21187.18|21107.18|21188.23|21108.23|21178.37|21098.37|10
1731682020000|2024-11-15 14:47:00|21187.38|21107.38|21190.48|21110.48|21191.85|21111.85|21187.38|21107.38|9
1731682030000|2024-11-15 14:47:10|21189.09|21109.09|21185.09|21105.09|21189.79|21109.79|21185.09|21105.09|10
1731682040000|2024-11-15 14:47:20|21184.39|21104.39|21184.53|21104.53|21185.72|21105.72|21183.87|21103.87|10
1731682050000|2024-11-15 14:47:30|21184.1|21104.1|21180.66|21100.66|21184.53|21104.53|21180.66|21100.66|10
1731682060000|2024-11-15 14:47:40|21182.39|21102.39|21183.97|21103.97|21184.07|21104.07|21181.55|21101.55|10
1731682070000|2024-11-15 14:47:50|21184.89|21104.89|21233.62|21153.62|21233.62|21153.62|21184.89|21104.89|9
1731682080000|2024-11-15 14:48:00|21234.93|21154.93|21244.99|21164.99|21245.54|21165.54|21234.43|21154.43|10
1731682090000|2024-11-15 14:48:10|21252.33|21172.33|21277.04|21197.04|21277.04|21197.04|21252.33|21172.33|10
1731682100000|2024-11-15 14:48:20|21278.62|21198.62|21287.86|21207.86|21289.07|21209.07|21278.62|21198.62|10
1731682110000|2024-11-15 14:48:30|21287.98|21207.98|21283.81|21203.81|21287.98|21207.98|21283.81|21203.81|10
1731682120000|2024-11-15 14:48:40|21283.96|21203.96|21275.81|21195.81|21284.69|21204.69|21275.81|21195.81|10
1731682130000|2024-11-15 14:48:50|21274.13|21194.13|21275.61|21195.61|21277.44|21197.44|21274.09|21194.09|10
1731682140000|2024-11-15 14:49:00|21274.98|21194.98|21281.04|21201.04|21281.53|21201.53|21274.98|21194.98|10
1731682150000|2024-11-15 14:49:10|21280.73|21200.73|21285.57|21205.57|21285.57|21205.57|21279.71|21199.71|10
1731682160000|2024-11-15 14:49:20|21285.86|21205.86|21294.94|21214.94|21295.04|21215.04|21285.86|21205.86|10
1731682170000|2024-11-15 14:49:30|21294.8|21214.8|21305.98|21225.98|21305.98|21225.98|21294.19|21214.19|10
1731682180000|2024-11-15 14:49:40|21306.01|21226.01|21306.61|21226.61|21310.77|21230.77|21305.8|21225.8|10
1731682190000|2024-11-15 14:49:50|21307.08|21227.08|21298.03|21218.03|21307.08|21227.08|21297.64|21217.64|10
1731682200000|2024-11-15 14:50:00|21298.43|21218.43|21294.77|21214.77|21298.43|21218.43|21294.3|21214.3|10
1731682210000|2024-11-15 14:50:10|21293.99|21213.99|21290.86|21210.86|21294.38|21214.38|21290.11|21210.11|10
1731682220000|2024-11-15 14:50:20|21291.46|21211.46|21285.91|21205.91|21292.44|21212.44|21285.91|21205.91|10
1731682230000|2024-11-15 14:50:30|21285.31|21205.31|21277.1|21197.1|21285.73|21205.73|21277.1|21197.1|10
1731682240000|2024-11-15 14:50:40|21271.46|21191.46|21260.71|21180.71|21271.46|21191.46|21259.91|21179.91|10
1731682250000|2024-11-15 14:50:50|21260.81|21180.81|21260.7|21180.7|21262.56|21182.56|21259.96|21179.96|10
1731682260000|2024-11-15 14:51:00|21260.54|21180.54|21247.07|21167.07|21260.54|21180.54|21246.46|21166.46|10
1731682270000|2024-11-15 14:51:10|21245.25|21165.25|21242.3|21162.3|21245.25|21165.25|21237|21157|10
1731682280000|2024-11-15 14:51:20|21241.91|21161.91|21248.22|21168.22|21249.36|21169.36|21241.91|21161.91|10
1731682290000|2024-11-15 14:51:30|21244.5|21164.5|21242.43|21162.43|21244.5|21164.5|21242.02|21162.02|10
1731682300000|2024-11-15 14:51:40|21242.48|21162.48|21245.26|21165.26|21245.26|21165.26|21242.17|21162.17|10
1731682310000|2024-11-15 14:51:50|21246.72|21166.72|21249.75|21169.75|21249.75|21169.75|21246.54|21166.54|10
1731682320000|2024-11-15 14:52:00|21249.98|21169.98|21255.77|21175.77|21255.77|21175.77|21249.44|21169.44|10
1731682330000|2024-11-15 14:52:10|21256.18|21176.18|21254.08|21174.08|21256.18|21176.18|21252.23|21172.23|10
1731682340000|2024-11-15 14:52:20|21253.15|21173.15|21258.56|21178.56|21260.11|21180.11|21253.15|21173.15|10
1731682350000|2024-11-15 14:52:30|21257.21|21177.21|21248.13|21168.13|21257.5|21177.5|21248.11|21168.11|9
1731682360000|2024-11-15 14:52:40|21248.92|21168.92|21241.38|21161.38|21248.92|21168.92|21241.38|21161.38|9
1731682370000|2024-11-15 14:52:50|21241.32|21161.32|21230.73|21150.73|21241.32|21161.32|21230.73|21150.73|10
1731682380000|2024-11-15 14:53:00|21232.31|21152.31|21223.9|21143.9|21232.56|21152.56|21223|21143|10
1731682390000|2024-11-15 14:53:10|21224.03|21144.03|21217.58|21137.58|21224.03|21144.03|21217.58|21137.58|10
1731682400000|2024-11-15 14:53:20|21216.43|21136.43|21224.37|21144.37|21224.37|21144.37|21215.2|21135.2|10
1731682410000|2024-11-15 14:53:30|21222.95|21142.95|21227.18|21147.18|21228.24|21148.24|21222.95|21142.95|10
1731682420000|2024-11-15 14:53:40|21227.41|21147.41|21233.15|21153.15|21233.15|21153.15|21227.41|21147.41|10
1731682430000|2024-11-15 14:53:50|21233.97|21153.97|21229.49|21149.49|21233.97|21153.97|21229.49|21149.49|10
1731682440000|2024-11-15 14:54:00|21229.02|21149.02|21226.18|21146.18|21231.64|21151.64|21226.18|21146.18|10
1731682450000|2024-11-15 14:54:10|21226.28|21146.28|21221.14|21141.14|21226.88|21146.88|21221.14|21141.14|10
1731682460000|2024-11-15 14:54:20|21220.67|21140.67|21216.58|21136.58|21220.67|21140.67|21216.58|21136.58|10
1731682470000|2024-11-15 14:54:30|21215.41|21135.41|21206.27|21126.27|21215.41|21135.41|21206.27|21126.27|10
1731682480000|2024-11-15 14:54:40|21204.98|21124.98|21194.05|21114.05|21204.98|21124.98|21193.92|21113.92|10
1731682490000|2024-11-15 14:54:50|21194.23|21114.23|21173.99|21093.99|21194.23|21114.23|21173.99|21093.99|10
1731682500000|2024-11-15 14:55:00|21174.82|21094.82|21163.82|21083.82|21174.82|21094.82|21163.82|21083.82|10
1731682510000|2024-11-15 14:55:10|21162.47|21082.47|21157.34|21077.34|21163.19|21083.19|21157.34|21077.34|10
1731682520000|2024-11-15 14:55:20|21156.61|21076.61|21146.2|21066.2|21156.61|21076.61|21145.15|21065.15|10
1731682530000|2024-11-15 14:55:30|21145.63|21065.63|21130.01|21050.01|21145.63|21065.63|21130.01|21050.01|10
1731682540000|2024-11-15 14:55:40|21130.29|21050.29|21130.66|21050.66|21132.51|21052.51|21130.29|21050.29|10
1731682550000|2024-11-15 14:55:50|21129.68|21049.68|21131.77|21051.77|21131.77|21051.77|21127.37|21047.37|10
1731682560000|2024-11-15 14:56:00|21130.55|21050.55|21128.55|21048.55|21130.55|21050.55|21125.37|21045.37|10
1731682570000|2024-11-15 14:56:10|21129.83|21049.83|21138.15|21058.15|21138.15|21058.15|21129.83|21049.83|10
1731682580000|2024-11-15 14:56:20|21138.79|21058.79|21144.76|21064.76|21144.76|21064.76|21138.46|21058.46|10
1731682590000|2024-11-15 14:56:30|21145.01|21065.01|21142.99|21062.99|21145.68|21065.68|21141.8|21061.8|10
1731682600000|2024-11-15 14:56:40|21140.01|21060.01|21138.72|21058.72|21140.44|21060.44|21136.88|21056.88|10
1731682610000|2024-11-15 14:56:50|21139.76|21059.76|21142.06|21062.06|21143.33|21063.33|21139.76|21059.76|10
1731682620000|2024-11-15 14:57:00|21141.21|21061.21|21143.1|21063.1|21143.1|21063.1|21139.92|21059.92|10
1731682630000|2024-11-15 14:57:10|21143.95|21063.95|21146.59|21066.59|21146.59|21066.59|21141.65|21061.65|10
1731682640000|2024-11-15 14:57:20|21146.8|21066.8|21145.76|21065.76|21147.32|21067.32|21145.17|21065.17|10
1731682650000|2024-11-15 14:57:30|21146.2|21066.2|21149.78|21069.78|21151.47|21071.47|21146.2|21066.2|10
1731682660000|2024-11-15 14:57:40|21150.25|21070.25|21150.75|21070.75|21150.81|21070.81|21147.34|21067.34|10
1731682670000|2024-11-15 14:57:50|21150.85|21070.85|21146.86|21066.86|21150.85|21070.85|21146.58|21066.58|10
1731682680000|2024-11-15 14:58:00|21146.21|21066.21|21144.09|21064.09|21146.32|21066.32|21143.5|21063.5|10
1731682690000|2024-11-15 14:58:10|21144.58|21064.58|21136.62|21056.62|21144.58|21064.58|21136.62|21056.62|10
1731682700000|2024-11-15 14:58:20|21136.19|21056.19|21124.08|21044.08|21136.19|21056.19|21124.08|21044.08|10
1731682710000|2024-11-15 14:58:30|21121.74|21041.74|21118.37|21038.37|21121.74|21041.74|21118.3|21038.3|10
1731682720000|2024-11-15 14:58:40|21117.99|21037.99|21113.56|21033.56|21118.57|21038.57|21113.56|21033.56|10
1731682730000|2024-11-15 14:58:50|21113.19|21033.19|21108.87|21028.87|21114.28|21034.28|21108.87|21028.87|10
1731682740000|2024-11-15 14:59:00|21109.44|21029.44|21096.56|21016.56|21110.65|21030.65|21096.31|21016.31|10
1731682750000|2024-11-15 14:59:10|21096.09|21016.09|21095.12|21015.12|21097.68|21017.68|21095.12|21015.12|10
1731682760000|2024-11-15 14:59:20|21094.17|21014.17|21094.81|21014.81|21095.94|21015.94|21092.42|21012.42|9
1731682770000|2024-11-15 14:59:30|21094.77|21014.77|21100.97|21020.97|21100.97|21020.97|21094.2|21014.2|10
1731682780000|2024-11-15 14:59:40|21101.36|21021.36|21100.77|21020.77|21102.95|21022.95|21099.85|21019.85|10
1731682790000|2024-11-15 14:59:50|21100.6|21020.6|21099.39|21019.39|21102|21022|21095.13|21015.13|10
1731682800000|2024-11-15 15:00:00|21099.33|21019.33|21094.91|21014.91|21100.25|21020.25|21094.91|21014.91|10
1731682810000|2024-11-15 15:00:10|21093.69|21013.69|21099.15|21019.15|21099.15|21019.15|21093.69|21013.69|10
1731682820000|2024-11-15 15:00:20|21098|21018|21089.65|21009.65|21098|21018|21089.65|21009.65|10
1731682830000|2024-11-15 15:00:30|21085.78|21005.78|21069.25|20989.25|21087.7|21007.7|21069.25|20989.25|10
1731682840000|2024-11-15 15:00:40|21066.35|20986.35|21056.71|20976.71|21066.35|20986.35|21056.49|20976.49|9
1731682850000|2024-11-15 15:00:50|21053.33|20973.33|21042.16|20962.16|21053.33|20973.33|21042.16|20962.16|10
1731682860000|2024-11-15 15:01:00|21042.13|20962.13|21041.83|20961.83|21044.63|20964.63|21041.51|20961.51|10
1731682870000|2024-11-15 15:01:10|21040.61|20960.61|21037.21|20957.21|21040.61|20960.61|21035.26|20955.26|9
1731682880000|2024-11-15 15:01:20|21038.48|20958.48|21035.43|20955.43|21039.13|20959.13|21034.43|20954.43|10
1731682890000|2024-11-15 15:01:30|21035.81|20955.81|21034.21|20954.21|21036.76|20956.76|21033.02|20953.02|10
1731682900000|2024-11-15 15:01:40|21034.19|20954.19|21024.63|20944.63|21034.59|20954.59|21024.63|20944.63|10
1731682910000|2024-11-15 15:01:50|21024.29|20944.29|21017.49|20937.49|21024.29|20944.29|21017.49|20937.49|10
1731682920000|2024-11-15 15:02:00|21017.06|20937.06|21025.27|20945.27|21025.27|20945.27|21015.02|20935.02|10
1731682930000|2024-11-15 15:02:10|21027.04|20947.04|21037.1|20957.1|21038.01|20958.01|21027.04|20947.04|10
1731682940000|2024-11-15 15:02:20|21036.62|20956.62|21031.02|20951.02|21038.59|20958.59|21031.02|20951.02|9
1731682950000|2024-11-15 15:02:30|21029.67|20949.67|21033.15|20953.15|21033.15|20953.15|21029.31|20949.31|10
1731682960000|2024-11-15 15:02:40|21033.17|20953.17|21037.47|20957.47|21037.83|20957.83|21032.55|20952.55|10
1731682970000|2024-11-15 15:02:50|21037.38|20957.38|21042.58|20962.58|21042.58|20962.58|21037.29|20957.29|10
1731682980000|2024-11-15 15:03:00|21041.34|20961.34|21047.4|20967.4|21049.93|20969.93|21039.94|20959.94|10
1731682990000|2024-11-15 15:03:10|21046.6|20966.6|21048.62|20968.62|21053.71|20973.71|21046.6|20966.6|10
1731683000000|2024-11-15 15:03:20|21046.71|20966.71|21043.49|20963.49|21047.27|20967.27|21043.49|20963.49|10
1731683010000|2024-11-15 15:03:30|21041.07|20961.07|21038.36|20958.36|21041.71|20961.71|21038.36|20958.36|10
1731683020000|2024-11-15 15:03:40|21038.67|20958.67|21043.19|20963.19|21043.19|20963.19|21037.09|20957.09|10
1731683030000|2024-11-15 15:03:50|21045.83|20965.83|21056.94|20976.94|21056.94|20976.94|21045.83|20965.83|10
1731683040000|2024-11-15 15:04:00|21058.72|20978.72|21067.57|20987.57|21067.57|20987.57|21058.72|20978.72|10
1731683050000|2024-11-15 15:04:10|21067.28|20987.28|21082.25|21002.25|21082.25|21002.25|21067.23|20987.23|10
1731683060000|2024-11-15 15:04:20|21083.18|21003.18|21082.72|21002.72|21083.18|21003.18|21080.57|21000.57|10
1731683070000|2024-11-15 15:04:30|21082.94|21002.94|21091.98|21011.98|21091.98|21011.98|21082.94|21002.94|10
1731683080000|2024-11-15 15:04:40|21092.07|21012.07|21082.98|21002.98|21092.07|21012.07|21082.98|21002.98|10
1731683090000|2024-11-15 15:04:50|21082.52|21002.52|21073.2|20993.2|21082.52|21002.52|21073.2|20993.2|10
1731683100000|2024-11-15 15:05:00|21074.11|20994.11|21070.62|20990.62|21075.76|20995.76|21070.23|20990.23|10
1731683110000|2024-11-15 15:05:10|21071.55|20991.55|21074.93|20994.93|21075.27|20995.27|21071.55|20991.55|9
1731683120000|2024-11-15 15:05:20|21074.8|20994.8|21072.27|20992.27|21074.8|20994.8|21071.02|20991.02|10
1731683130000|2024-11-15 15:05:30|21071.2|20991.2|21066|20986|21071.26|20991.26|21064.26|20984.26|10
1731683140000|2024-11-15 15:05:40|21066.6|20986.6|21064.02|20984.02|21066.6|20986.6|21059.68|20979.68|10
1731683150000|2024-11-15 15:05:50|21063.8|20983.8|21064.87|20984.87|21066.22|20986.22|21063.73|20983.73|10
1731683160000|2024-11-15 15:06:00|21065.41|20985.41|21061.2|20981.2|21067.34|20987.34|21060.96|20980.96|10
1731683170000|2024-11-15 15:06:10|21058.15|20978.15|21049.03|20969.03|21058.15|20978.15|21048.67|20968.67|10
1731683180000|2024-11-15 15:06:20|21048.33|20968.33|21041.65|20961.65|21048.33|20968.33|21040.83|20960.83|10
1731683190000|2024-11-15 15:06:30|21042.04|20962.04|21045.13|20965.13|21045.13|20965.13|21039.61|20959.61|10
1731683200000|2024-11-15 15:06:40|21044.82|20964.82|21034.95|20954.95|21045|20965|21034.95|20954.95|10
1731683210000|2024-11-15 15:06:50|21033.59|20953.59|21033.08|20953.08|21035.88|20955.88|21033.08|20953.08|10
1731683220000|2024-11-15 15:07:00|21032.98|20952.98|21028.94|20948.94|21032.98|20952.98|21028.94|20948.94|10
1731683230000|2024-11-15 15:07:10|21027.54|20947.54|21017.73|20937.73|21027.54|20947.54|21017.35|20937.35|10
1731683240000|2024-11-15 15:07:20|21015.81|20935.81|21009.98|20929.98|21016.6|20936.6|21009.98|20929.98|10
1731683250000|2024-11-15 15:07:30|21010.07|20930.07|20979.91|20899.91|21010.43|20930.43|20979.91|20899.91|10
1731683260000|2024-11-15 15:07:40|20979.68|20899.68|20974.94|20894.94|20979.68|20899.68|20973.62|20893.62|10
1731683270000|2024-11-15 15:07:50|20974.14|20894.14|20981.32|20901.32|20981.78|20901.78|20974.14|20894.14|10
1731683280000|2024-11-15 15:08:00|20980.29|20900.29|20984.16|20904.16|20984.16|20904.16|20979.12|20899.12|10
1731683290000|2024-11-15 15:08:10|20983.71|20903.71|20989.83|20909.83|20989.83|20909.83|20983.71|20903.71|10
1731683300000|2024-11-15 15:08:20|20988.59|20908.59|20985.95|20905.95|20989.72|20909.72|20984.59|20904.59|10
1731683310000|2024-11-15 15:08:30|20986.2|20906.2|20986.03|20906.03|20987.85|20907.85|20984.82|20904.82|10
1731683320000|2024-11-15 15:08:40|20985.67|20905.67|20974.98|20894.98|20985.67|20905.67|20974.98|20894.98|10
1731683330000|2024-11-15 15:08:50|20975.83|20895.83|20964.38|20884.38|20975.83|20895.83|20964.38|20884.38|10
1731683340000|2024-11-15 15:09:00|20965.19|20885.19|20955.98|20875.98|20965.19|20885.19|20955.98|20875.98|10
1731683350000|2024-11-15 15:09:10|20954.91|20874.91|20941.24|20861.24|20954.91|20874.91|20941.24|20861.24|10
1731683360000|2024-11-15 15:09:20|20941.39|20861.39|20933.59|20853.59|20941.39|20861.39|20933.59|20853.59|10
1731683370000|2024-11-15 15:09:30|20931.2|20851.2|20924.28|20844.28|20931.37|20851.37|20924.28|20844.28|10
1731683380000|2024-11-15 15:09:40|20924.72|20844.72|20923.65|20843.65|20925.69|20845.69|20923.38|20843.38|10
1731683390000|2024-11-15 15:09:50|20923.64|20843.64|20920.94|20840.94|20923.64|20843.64|20920.94|20840.94|10
1731683400000|2024-11-15 15:10:00|20921.25|20841.25|20925.8|20845.8|20925.8|20845.8|20921.25|20841.25|10
1731683410000|2024-11-15 15:10:10|20926.26|20846.26|20922.52|20842.52|20926.86|20846.86|20922.52|20842.52|10
1731683420000|2024-11-15 15:10:20|20920.9|20840.9|20905.57|20825.57|20920.9|20840.9|20905.57|20825.57|10
1731683430000|2024-11-15 15:10:30|20902.84|20822.84|20901.15|20821.15|20902.84|20822.84|20896.51|20816.51|10
1731683440000|2024-11-15 15:10:40|20902.32|20822.32|20898.89|20818.89|20902.85|20822.85|20898.89|20818.89|10
1731683450000|2024-11-15 15:10:50|20898.53|20818.53|20889.36|20809.36|20898.53|20818.53|20889.36|20809.36|10
1731683460000|2024-11-15 15:11:00|20887.99|20807.99|20899.08|20819.08|20899.08|20819.08|20887.26|20807.26|10
1731683470000|2024-11-15 15:11:10|20901.25|20821.25|20908.62|20828.62|20909.63|20829.63|20901.25|20821.25|10
1731683480000|2024-11-15 15:11:20|20909.03|20829.03|20934.1|20854.1|20934.1|20854.1|20909.03|20829.03|10
1731683490000|2024-11-15 15:11:30|20939.68|20859.68|20947.15|20867.15|20947.15|20867.15|20939.68|20859.68|10
1731683500000|2024-11-15 15:11:40|20947.4|20867.4|20954.44|20874.44|20954.91|20874.91|20947.1|20867.1|10
1731683510000|2024-11-15 15:11:50|20953.54|20873.54|20949.9|20869.9|20953.54|20873.54|20949.9|20869.9|10
1731683520000|2024-11-15 15:12:00|20949.6|20869.6|20939.21|20859.21|20952.31|20872.31|20939.21|20859.21|10
1731683530000|2024-11-15 15:12:10|20937.25|20857.25|20932.86|20852.86|20937.25|20857.25|20932.08|20852.08|10
1731683540000|2024-11-15 15:12:20|20931.1|20851.1|20930.17|20850.17|20932.34|20852.34|20930.04|20850.04|10
1731683550000|2024-11-15 15:12:30|20930.23|20850.23|20928.42|20848.42|20932.22|20852.22|20928.42|20848.42|10
1731683560000|2024-11-15 15:12:40|20928.96|20848.96|20924.66|20844.66|20929.66|20849.66|20924.64|20844.64|10
1731683570000|2024-11-15 15:12:50|20925.98|20845.98|20935.83|20855.83|20935.83|20855.83|20925.98|20845.98|10
1731683580000|2024-11-15 15:13:00|20935.49|20855.49|20932.83|20852.83|20935.49|20855.49|20932.83|20852.83|10
1731683590000|2024-11-15 15:13:10|20933.28|20853.28|20943.32|20863.32|20943.32|20863.32|20933.28|20853.28|10
1731683600000|2024-11-15 15:13:20|20943.22|20863.22|20941.18|20861.18|20947.12|20867.12|20940.58|20860.58|10
1731683610000|2024-11-15 15:13:30|20940.22|20860.22|20933.66|20853.66|20940.22|20860.22|20933.66|20853.66|10
1731683620000|2024-11-15 15:13:40|20933.84|20853.84|20927.47|20847.47|20933.84|20853.84|20926.8|20846.8|10
1731683630000|2024-11-15 15:13:50|20925.74|20845.74|20918.33|20838.33|20925.74|20845.74|20918.33|20838.33|10
1731683640000|2024-11-15 15:14:00|20918.31|20838.31|20913.98|20833.98|20922.02|20842.02|20913.98|20833.98|10
1731683650000|2024-11-15 15:14:10|20914.8|20834.8|20916.64|20836.64|20916.64|20836.64|20912.37|20832.37|10
1731683660000|2024-11-15 15:14:20|20916.66|20836.66|20918.15|20838.15|20918.15|20838.15|20916.02|20836.02|10
1731683670000|2024-11-15 15:14:30|20917.86|20837.86|20920.2|20840.2|20920.2|20840.2|20917.53|20837.53|10
1731683680000|2024-11-15 15:14:40|20921.06|20841.06|20926.58|20846.58|20926.58|20846.58|20919.92|20839.92|10
1731683690000|2024-11-15 15:14:50|20926.37|20846.37|20935.06|20855.06|20935.06|20855.06|20926.37|20846.37|10
1731683700000|2024-11-15 15:15:00|20936.29|20856.29|20931.24|20851.24|20936.29|20856.29|20931.24|20851.24|10
1731683710000|2024-11-15 15:15:10|20931.38|20851.38|20941.19|20861.19|20941.19|20861.19|20931.26|20851.26|10
1731683720000|2024-11-15 15:15:20|20941.73|20861.73|20953.71|20873.71|20953.71|20873.71|20941.73|20861.73|10
1731683730000|2024-11-15 15:15:30|20954.42|20874.42|20956.17|20876.17|20956.69|20876.69|20954.42|20874.42|10
1731683740000|2024-11-15 15:15:40|20954.91|20874.91|20948.6|20868.6|20954.91|20874.91|20947.68|20867.68|10
1731683750000|2024-11-15 15:15:50|20948.62|20868.62|20944.57|20864.57|20948.62|20868.62|20944.57|20864.57|10
1731683760000|2024-11-15 15:16:00|20945.04|20865.04|20927.06|20847.06|20945.04|20865.04|20927.06|20847.06|10
1731683770000|2024-11-15 15:16:10|20924.85|20844.85|20921.33|20841.33|20924.85|20844.85|20917.63|20837.63|10
1731683780000|2024-11-15 15:16:20|20922.33|20842.33|20917.55|20837.55|20922.33|20842.33|20915.77|20835.77|10
1731683790000|2024-11-15 15:16:30|20917.15|20837.15|20912.79|20832.79|20917.15|20837.15|20912.79|20832.79|10
1731683800000|2024-11-15 15:16:40|20912.92|20832.92|20916.95|20836.95|20916.95|20836.95|20912.61|20832.61|10
1731683810000|2024-11-15 15:16:50|20915.75|20835.75|20929.63|20849.63|20929.63|20849.63|20915.75|20835.75|10
1731683820000|2024-11-15 15:17:00|20931.36|20851.36|20941.26|20861.26|20941.26|20861.26|20930.99|20850.99|10
1731683830000|2024-11-15 15:17:10|20941.66|20861.66|20950.74|20870.74|20950.74|20870.74|20941.66|20861.66|10
1731683840000|2024-11-15 15:17:20|20950.68|20870.68|20941.32|20861.32|20950.68|20870.68|20940.71|20860.71|10
1731683850000|2024-11-15 15:17:30|20940.77|20860.77|20931.11|20851.11|20940.77|20860.77|20931.11|20851.11|10
1731683860000|2024-11-15 15:17:40|20929.94|20849.94|20931.19|20851.19|20932.45|20852.45|20928.95|20848.95|10
1731683870000|2024-11-15 15:17:50|20929.96|20849.96|20928.67|20848.67|20931.39|20851.39|20927.94|20847.94|10
1731683880000|2024-11-15 15:18:00|20929.62|20849.62|20930.37|20850.37|20933.42|20853.42|20929.62|20849.62|10
1731683890000|2024-11-15 15:18:10|20928.93|20848.93|20920.84|20840.84|20928.93|20848.93|20919.2|20839.2|10
1731683900000|2024-11-15 15:18:20|20918.64|20838.64|20911.49|20831.49|20918.64|20838.64|20910.69|20830.69|10
1731683910000|2024-11-15 15:18:30|20911.84|20831.84|20912.63|20832.63|20915.09|20835.09|20911.84|20831.84|10
1731683920000|2024-11-15 15:18:40|20909.8|20829.8|20909.09|20829.09|20911.22|20831.22|20908.67|20828.67|10
1731683930000|2024-11-15 15:18:50|20907.75|20827.75|20909.2|20829.2|20909.2|20829.2|20904.45|20824.45|10
1731683940000|2024-11-15 15:19:00|20909.06|20829.06|20918.68|20838.68|20918.68|20838.68|20909.06|20829.06|10
1731683950000|2024-11-15 15:19:10|20920.65|20840.65|20927.37|20847.37|20927.37|20847.37|20920.65|20840.65|10
1731683960000|2024-11-15 15:19:20|20929.05|20849.05|20931.08|20851.08|20931.08|20851.08|20929.05|20849.05|10
1731683970000|2024-11-15 15:19:30|20931.76|20851.76|20924.97|20844.97|20932.69|20852.69|20924.97|20844.97|10
1731683980000|2024-11-15 15:19:40|20922.74|20842.74|20906.95|20826.95|20922.74|20842.74|20906.93|20826.93|10
1731683990000|2024-11-15 15:19:50|20905.79|20825.79|20905.07|20825.07|20905.79|20825.79|20901.28|20821.28|10
1731684000000|2024-11-15 15:20:00|20905.86|20825.86|20902.57|20822.57|20909.22|20829.22|20902.57|20822.57|10
1731684010000|2024-11-15 15:20:10|20901.49|20821.49|20903.63|20823.63|20903.63|20823.63|20899.41|20819.41|10
1731684020000|2024-11-15 15:20:20|20904.63|20824.63|20887.87|20807.87|20904.83|20824.83|20887.87|20807.87|10
1731684030000|2024-11-15 15:20:30|20887.77|20807.77|20880.51|20800.51|20887.77|20807.77|20880.51|20800.51|10
1731684040000|2024-11-15 15:20:40|20880.21|20800.21|20870.34|20790.34|20880.21|20800.21|20870.34|20790.34|10
1731684050000|2024-11-15 15:20:50|20868.47|20788.47|20865.79|20785.79|20868.47|20788.47|20865.77|20785.77|10
1731684060000|2024-11-15 15:21:00|20864.86|20784.86|20860.76|20780.76|20869.28|20789.28|20860.76|20780.76|10
1731684070000|2024-11-15 15:21:10|20860.81|20780.81|20858.61|20778.61|20860.81|20780.81|20858.61|20778.61|10
1731684080000|2024-11-15 15:21:20|20859.06|20779.06|20871.73|20791.73|20871.73|20791.73|20858.35|20778.35|10
1731684090000|2024-11-15 15:21:30|20872.91|20792.91|20862.89|20782.89|20873.16|20793.16|20862.89|20782.89|10
1731684100000|2024-11-15 15:21:40|20859.85|20779.85|20852.13|20772.13|20859.85|20779.85|20852.07|20772.07|10
1731684110000|2024-11-15 15:21:50|20852.57|20772.57|20854.32|20774.32|20854.32|20774.32|20851.54|20771.54|10
1731684120000|2024-11-15 15:22:00|20853.31|20773.31|20849.53|20769.53|20853.42|20773.42|20849.15|20769.15|10
1731684130000|2024-11-15 15:22:10|20848.63|20768.63|20835.76|20755.76|20848.63|20768.63|20835.76|20755.76|10
1731684140000|2024-11-15 15:22:20|20835.79|20755.79|20828.76|20748.76|20835.79|20755.79|20827.69|20747.69|10
1731684150000|2024-11-15 15:22:30|20832.64|20752.64|20813.2|20733.2|20832.64|20752.64|20813.2|20733.2|10
1731684160000|2024-11-15 15:22:40|20811.7|20731.7|20812.6|20732.6|20812.81|20732.81|20809.27|20729.27|10
1731684170000|2024-11-15 15:22:50|20814.62|20734.62|20814.35|20734.35|20817.31|20737.31|20814.35|20734.35|10
1731684180000|2024-11-15 15:23:00|20813.79|20733.79|20808.17|20728.17|20814.98|20734.98|20806.16|20726.16|10
1731684190000|2024-11-15 15:23:10|20806.28|20726.28|20817.96|20737.96|20817.96|20737.96|20806.28|20726.28|10
1731684200000|2024-11-15 15:23:20|20819.59|20739.59|20832.62|20752.62|20832.62|20752.62|20819.59|20739.59|10
1731684210000|2024-11-15 15:23:30|20828.84|20748.84|20816.69|20736.69|20828.84|20748.84|20816.69|20736.69|10
1731684220000|2024-11-15 15:23:40|20816.07|20736.07|20818.18|20738.18|20818.79|20738.79|20814.38|20734.38|10
1731684230000|2024-11-15 15:23:50|20819.78|20739.78|20814.26|20734.26|20819.78|20739.78|20811.63|20731.63|10
1731684240000|2024-11-15 15:24:00|20815.95|20735.95|20816.42|20736.42|20819.7|20739.7|20815.43|20735.43|10
1731684250000|2024-11-15 15:24:10|20818.26|20738.26|20813.71|20733.71|20818.51|20738.51|20813.71|20733.71|10
1731684260000|2024-11-15 15:24:20|20813.46|20733.46|20813.23|20733.23|20815.28|20735.28|20812.38|20732.38|10
1731684270000|2024-11-15 15:24:30|20813.26|20733.26|20812.04|20732.04|20813.53|20733.53|20808.95|20728.95|10
1731684280000|2024-11-15 15:24:40|20812.19|20732.19|20813.5|20733.5|20813.5|20733.5|20810|20730|10
1731684290000|2024-11-15 15:24:50|20815.42|20735.42|20817.88|20737.88|20819.95|20739.95|20815.42|20735.42|10
1731684300000|2024-11-15 15:25:00|20816.58|20736.58|20808.98|20728.98|20817.98|20737.98|20808.98|20728.98|10
1731684310000|2024-11-15 15:25:10|20808.27|20728.27|20807.58|20727.58|20809.84|20729.84|20807.35|20727.35|10
1731684320000|2024-11-15 15:25:20|20810.81|20730.81|20804.77|20724.77|20812.89|20732.89|20804.73|20724.73|10
1731684330000|2024-11-15 15:25:30|20804.22|20724.22|20812.47|20732.47|20812.48|20732.48|20803.01|20723.01|10
1731684340000|2024-11-15 15:25:40|20813.48|20733.48|20819.89|20739.89|20819.89|20739.89|20812.11|20732.11|10
1731684350000|2024-11-15 15:25:50|20821.13|20741.13|20826.86|20746.86|20826.86|20746.86|20820.1|20740.1|10
1731684360000|2024-11-15 15:26:00|20828.03|20748.03|20827.38|20747.38|20828.03|20748.03|20825.65|20745.65|9
1731684370000|2024-11-15 15:26:10|20826.9|20746.9|20823.57|20743.57|20826.9|20746.9|20822.9|20742.9|10
1731684380000|2024-11-15 15:26:20|20822.2|20742.2|20815.28|20735.28|20822.2|20742.2|20814.19|20734.19|10
1731684390000|2024-11-15 15:26:30|20814.5|20734.5|20814.54|20734.54|20816.49|20736.49|20813.95|20733.95|10
1731684400000|2024-11-15 15:26:40|20814.69|20734.69|20819.66|20739.66|20820.92|20740.92|20814.28|20734.28|10
1731684410000|2024-11-15 15:26:50|20821.27|20741.27|20824.27|20744.27|20824.27|20744.27|20821.26|20741.26|10
1731684420000|2024-11-15 15:27:00|20825.27|20745.27|20836.61|20756.61|20836.61|20756.61|20825.27|20745.27|10
1731684430000|2024-11-15 15:27:10|20836.3|20756.3|20860.98|20780.98|20860.98|20780.98|20836.3|20756.3|10
1731684440000|2024-11-15 15:27:20|20861.48|20781.48|20862.67|20782.67|20862.67|20782.67|20860.63|20780.63|10
1731684450000|2024-11-15 15:27:30|20865.2|20785.2|20872.72|20792.72|20872.72|20792.72|20865.2|20785.2|10
1731684460000|2024-11-15 15:27:40|20875.02|20795.02|20870.59|20790.59|20875.37|20795.37|20870.59|20790.59|10
1731684470000|2024-11-15 15:27:50|20869.98|20789.98|20861.44|20781.44|20869.98|20789.98|20861.44|20781.44|10
1731684480000|2024-11-15 15:28:00|20862.01|20782.01|20861.54|20781.54|20862.16|20782.16|20858.44|20778.44|10
1731684490000|2024-11-15 15:28:10|20861.81|20781.81|20861.18|20781.18|20862.61|20782.61|20858.63|20778.63|10
1731684500000|2024-11-15 15:28:20|20862.69|20782.69|20875.57|20795.57|20875.57|20795.57|20862.05|20782.05|10
1731684510000|2024-11-15 15:28:30|20878.48|20798.48|20880.45|20800.45|20880.45|20800.45|20877.14|20797.14|10
1731684520000|2024-11-15 15:28:40|20882.37|20802.37|20882.7|20802.7|20884.49|20804.49|20881.82|20801.82|10
1731684530000|2024-11-15 15:28:50|20883.65|20803.65|20881.97|20801.97|20884.45|20804.45|20881.97|20801.97|10
1731684540000|2024-11-15 15:29:00|20881.12|20801.12|20887.49|20807.49|20887.49|20807.49|20878.25|20798.25|10
1731684550000|2024-11-15 15:29:10|20886.88|20806.88|20891.81|20811.81|20891.81|20811.81|20886.43|20806.43|10
1731684560000|2024-11-15 15:29:20|20893.22|20813.22|20888.63|20808.63|20893.67|20813.67|20888.63|20808.63|10
1731684570000|2024-11-15 15:29:30|20886.18|20806.18|20890.56|20810.56|20890.56|20810.56|20886.18|20806.18|10
1731684580000|2024-11-15 15:29:40|20890.84|20810.84|20891.12|20811.12|20893.83|20813.83|20890.84|20810.84|10
1731684590000|2024-11-15 15:29:50|20890.66|20810.66|20888.24|20808.24|20890.66|20810.66|20888.14|20808.14|10
1731684600000|2024-11-15 15:30:00|20888.46|20808.46|20894.98|20814.98|20897.92|20817.92|20888.24|20808.24|10
1731684610000|2024-11-15 15:30:10|20892.07|20812.07|20883.53|20803.53|20892.07|20812.07|20883.53|20803.53|9
1731684620000|2024-11-15 15:30:20|20884.88|20804.88|20890.35|20810.35|20890.35|20810.35|20883.68|20803.68|10
1731684630000|2024-11-15 15:30:30|20890.37|20810.37|20891.61|20811.61|20893.01|20813.01|20890.19|20810.19|10
1731684640000|2024-11-15 15:30:40|20892.07|20812.07|20892.63|20812.63|20892.63|20812.63|20885.54|20805.54|10
1731684650000|2024-11-15 15:30:50|20893.26|20813.26|20893.27|20813.27|20894.67|20814.67|20891.43|20811.43|10
1731684660000|2024-11-15 15:31:00|20892.41|20812.41|20891.96|20811.96|20892.42|20812.42|20889.58|20809.58|10
1731684670000|2024-11-15 15:31:10|20891.12|20811.12|20882.77|20802.77|20891.12|20811.12|20882.77|20802.77|10
1731684680000|2024-11-15 15:31:20|20881.66|20801.66|20871.48|20791.48|20881.66|20801.66|20871.48|20791.48|10
1731684690000|2024-11-15 15:31:30|20869.05|20789.05|20850.58|20770.58|20869.05|20789.05|20850.58|20770.58|10
1731684700000|2024-11-15 15:31:40|20848.84|20768.84|20852.65|20772.65|20852.65|20772.65|20847.97|20767.97|10
1731684710000|2024-11-15 15:31:50|20854.91|20774.91|20850.65|20770.65|20856.35|20776.35|20850.38|20770.38|10
1731684720000|2024-11-15 15:32:00|20844.54|20764.54|20840.19|20760.19|20844.54|20764.54|20838.51|20758.51|10
1731684730000|2024-11-15 15:32:10|20838.66|20758.66|20832.22|20752.22|20838.66|20758.66|20831|20751|10
1731684740000|2024-11-15 15:32:20|20833.52|20753.52|20832.35|20752.35|20836.13|20756.13|20831.98|20751.98|10
1731684750000|2024-11-15 15:32:30|20832.78|20752.78|20839.01|20759.01|20839.01|20759.01|20830.19|20750.19|10
1731684760000|2024-11-15 15:32:40|20841.17|20761.17|20845.02|20765.02|20846.53|20766.53|20841.17|20761.17|10
1731684770000|2024-11-15 15:32:50|20845.23|20765.23|20844.6|20764.6|20847.9|20767.9|20844.6|20764.6|10
1731684780000|2024-11-15 15:33:00|20845.02|20765.02|20847.45|20767.45|20847.45|20767.45|20841.97|20761.97|10
1731684790000|2024-11-15 15:33:10|20846.97|20766.97|20847.42|20767.42|20850.77|20770.77|20846.97|20766.97|10
1731684800000|2024-11-15 15:33:20|20842.63|20762.63|20848.4|20768.4|20848.4|20768.4|20841.13|20761.13|10
1731684810000|2024-11-15 15:33:30|20849.44|20769.44|20855.65|20775.65|20855.69|20775.69|20849.44|20769.44|10
1731684820000|2024-11-15 15:33:40|20855.35|20775.35|20865.02|20785.02|20867.11|20787.11|20855.35|20775.35|10
1731684830000|2024-11-15 15:33:50|20862.98|20782.98|20855.09|20775.09|20862.98|20782.98|20855.09|20775.09|10
1731684840000|2024-11-15 15:34:00|20852.64|20772.64|20854.46|20774.46|20854.46|20774.46|20847.86|20767.86|10
1731684850000|2024-11-15 15:34:10|20855.41|20775.41|20865.87|20785.87|20866.46|20786.46|20855.41|20775.41|10
1731684860000|2024-11-15 15:34:20|20865.68|20785.68|20867.9|20787.9|20868.97|20788.97|20865.12|20785.12|10
1731684870000|2024-11-15 15:34:30|20867.5|20787.5|20858.7|20778.7|20867.84|20787.84|20858.7|20778.7|10
1731684880000|2024-11-15 15:34:40|20857.83|20777.83|20856.9|20776.9|20859.61|20779.61|20856.22|20776.22|10
1731684890000|2024-11-15 15:34:50|20856.29|20776.29|20855.35|20775.35|20856.29|20776.29|20854.49|20774.49|10
1731684900000|2024-11-15 15:35:00|20855.64|20775.64|20855.39|20775.39|20857.76|20777.76|20855.01|20775.01|9
1731684910000|2024-11-15 15:35:10|20855.08|20775.08|20849.74|20769.74|20855.62|20775.62|20849.74|20769.74|10
1731684920000|2024-11-15 15:35:20|20848.41|20768.41|20836.57|20756.57|20848.41|20768.41|20836.57|20756.57|10
1731684930000|2024-11-15 15:35:30|20833.22|20753.22|20829.59|20749.59|20833.22|20753.22|20829.59|20749.59|10
1731684940000|2024-11-15 15:35:40|20828.7|20748.7|20814.07|20734.07|20828.7|20748.7|20814.07|20734.07|10
1731684950000|2024-11-15 15:35:50|20813.92|20733.92|20804.64|20724.64|20813.92|20733.92|20804.64|20724.64|10
1731684960000|2024-11-15 15:36:00|20803.42|20723.42|20788.96|20708.96|20803.42|20723.42|20788.96|20708.96|10
1731684970000|2024-11-15 15:36:10|20789.3|20709.3|20781.11|20701.11|20789.3|20709.3|20779.2|20699.2|10
1731684980000|2024-11-15 15:36:20|20784.98|20704.98|20783.85|20703.85|20786.95|20706.95|20783.85|20703.85|10
1731684990000|2024-11-15 15:36:30|20783.82|20703.82|20785.45|20705.45|20785.45|20705.45|20781.41|20701.41|10
1731685000000|2024-11-15 15:36:40|20786.12|20706.12|20795.91|20715.91|20795.91|20715.91|20786.12|20706.12|10
1731685010000|2024-11-15 15:36:50|20796.49|20716.49|20792.47|20712.47|20797.41|20717.41|20792.47|20712.47|10
1731685020000|2024-11-15 15:37:00|20791.1|20711.1|20774.2|20694.2|20791.1|20711.1|20773.56|20693.56|10
1731685030000|2024-11-15 15:37:10|20774.11|20694.11|20775.73|20695.73|20775.73|20695.73|20774.05|20694.05|10
1731685040000|2024-11-15 15:37:20|20776.77|20696.77|20783.53|20703.53|20785.65|20705.65|20776.74|20696.74|10
1731685050000|2024-11-15 15:37:30|20781.33|20701.33|20787.77|20707.77|20787.77|20707.77|20781.09|20701.09|10
1731685060000|2024-11-15 15:37:40|20788.87|20708.87|20789.8|20709.8|20791.13|20711.13|20788.87|20708.87|10
1731685070000|2024-11-15 15:37:50|20790.09|20710.09|20786.74|20706.74|20792.89|20712.89|20786.74|20706.74|10
1731685080000|2024-11-15 15:38:00|20785.87|20705.87|20783.42|20703.42|20787|20707|20782.62|20702.62|10
1731685090000|2024-11-15 15:38:10|20783.32|20703.32|20775.85|20695.85|20783.32|20703.32|20774.33|20694.33|10
1731685100000|2024-11-15 15:38:20|20775.62|20695.62|20794.55|20714.55|20794.55|20714.55|20775.62|20695.62|10
1731685110000|2024-11-15 15:38:30|20798.87|20718.87|20813.59|20733.59|20813.59|20733.59|20798.87|20718.87|10
1731685120000|2024-11-15 15:38:40|20813.5|20733.5|20818.31|20738.31|20818.31|20738.31|20812|20732|10
1731685130000|2024-11-15 15:38:50|20819.2|20739.2|20823.24|20743.24|20823.24|20743.24|20819.2|20739.2|10
1731685140000|2024-11-15 15:39:00|20823.58|20743.58|20834.62|20754.62|20834.62|20754.62|20823.33|20743.33|10
1731685150000|2024-11-15 15:39:10|20835.52|20755.52|20839.61|20759.61|20841.35|20761.35|20835.52|20755.52|10
1731685160000|2024-11-15 15:39:20|20840.52|20760.52|20838.57|20758.57|20840.52|20760.52|20837.75|20757.75|10
1731685170000|2024-11-15 15:39:30|20838.71|20758.71|20842.34|20762.34|20842.69|20762.69|20838.55|20758.55|10
1731685180000|2024-11-15 15:39:40|20842.03|20762.03|20853.21|20773.21|20853.21|20773.21|20842.03|20762.03|10
1731685190000|2024-11-15 15:39:50|20851.93|20771.93|20857.74|20777.74|20857.92|20777.92|20850.98|20770.98|10
1731685200000|2024-11-15 15:40:00|20856.89|20776.89|20864|20784|20864|20784|20855.55|20775.55|10
1731685210000|2024-11-15 15:40:10|20864.64|20784.64|20882.97|20802.97|20883.33|20803.33|20864.64|20784.64|10
1731685220000|2024-11-15 15:40:20|20885.51|20805.51|20888.41|20808.41|20888.6|20808.6|20885.51|20805.51|10
1731685230000|2024-11-15 15:40:30|20888.81|20808.81|20895.13|20815.13|20895.13|20815.13|20888.03|20808.03|10
1731685240000|2024-11-15 15:40:40|20896.59|20816.59|20901.77|20821.77|20903.06|20823.06|20896.59|20816.59|10
1731685250000|2024-11-15 15:40:50|20902.64|20822.64|20903.22|20823.22|20904.75|20824.75|20901.57|20821.57|10
1731685260000|2024-11-15 15:41:00|20903.62|20823.62|20903.28|20823.28|20904.08|20824.08|20901.21|20821.21|10
1731685270000|2024-11-15 15:41:10|20903.25|20823.25|20903.22|20823.22|20905.09|20825.09|20902.77|20822.77|10
1731685280000|2024-11-15 15:41:20|20904.71|20824.71|20910.44|20830.44|20910.44|20830.44|20904.71|20824.71|10
1731685290000|2024-11-15 15:41:30|20910.65|20830.65|20914.36|20834.36|20916.55|20836.55|20910.65|20830.65|9
1731685300000|2024-11-15 15:41:40|20913.94|20833.94|20907.21|20827.21|20913.94|20833.94|20907.21|20827.21|10
1731685310000|2024-11-15 15:41:50|20905.72|20825.72|20895|20815|20905.72|20825.72|20895|20815|10
1731685320000|2024-11-15 15:42:00|20890.82|20810.82|20882.16|20802.16|20890.82|20810.82|20882.16|20802.16|10
1731685330000|2024-11-15 15:42:10|20881.73|20801.73|20880.36|20800.36|20883.29|20803.29|20880.36|20800.36|10
1731685340000|2024-11-15 15:42:20|20875.51|20795.51|20868.62|20788.62|20876.3|20796.3|20868.49|20788.49|10
1731685350000|2024-11-15 15:42:30|20867.88|20787.88|20864.99|20784.99|20867.88|20787.88|20863.98|20783.98|10
1731685360000|2024-11-15 15:42:40|20864.16|20784.16|20869.03|20789.03|20869.03|20789.03|20863.98|20783.98|10
1731685370000|2024-11-15 15:42:50|20869.79|20789.79|20868.1|20788.1|20870.94|20790.94|20867.8|20787.8|10
1731685380000|2024-11-15 15:43:00|20867.79|20787.79|20868.55|20788.55|20868.55|20788.55|20866.01|20786.01|10
1731685390000|2024-11-15 15:43:10|20868.43|20788.43|20873.9|20793.9|20874.31|20794.31|20868.43|20788.43|10
1731685400000|2024-11-15 15:43:20|20871.08|20791.08|20867.91|20787.91|20871.98|20791.98|20867.91|20787.91|10
1731685410000|2024-11-15 15:43:30|20866.72|20786.72|20859.95|20779.95|20866.72|20786.72|20859.81|20779.81|10
1731685420000|2024-11-15 15:43:40|20858.27|20778.27|20855.5|20775.5|20858.44|20778.44|20855.5|20775.5|10
1731685430000|2024-11-15 15:43:50|20855.61|20775.61|20857.41|20777.41|20857.41|20777.41|20855.36|20775.36|10
1731685440000|2024-11-15 15:44:00|20857.63|20777.63|20861.37|20781.37|20861.37|20781.37|20855.49|20775.49|10
1731685450000|2024-11-15 15:44:10|20860.1|20780.1|20848.16|20768.16|20860.5|20780.5|20848.16|20768.16|10
1731685460000|2024-11-15 15:44:20|20846.48|20766.48|20843.43|20763.43|20846.48|20766.48|20842.67|20762.67|10
1731685470000|2024-11-15 15:44:30|20840.89|20760.89|20836.23|20756.23|20841.1|20761.1|20836.23|20756.23|10
1731685480000|2024-11-15 15:44:40|20835.22|20755.22|20826.54|20746.54|20835.22|20755.22|20826.54|20746.54|10
1731685490000|2024-11-15 15:44:50|20826.93|20746.93|20830.59|20750.59|20830.59|20750.59|20826.93|20746.93|10
1731685500000|2024-11-15 15:45:00|20830.96|20750.96|20836.9|20756.9|20836.9|20756.9|20830.9|20750.9|10
1731685510000|2024-11-15 15:45:10|20835.26|20755.26|20846.33|20766.33|20846.33|20766.33|20835.26|20755.26|10
1731685520000|2024-11-15 15:45:20|20849.14|20769.14|20856.78|20776.78|20857.3|20777.3|20849.14|20769.14|10
1731685530000|2024-11-15 15:45:30|20857.7|20777.7|20856.82|20776.82|20859.4|20779.4|20856.81|20776.81|10
1731685540000|2024-11-15 15:45:40|20857.06|20777.06|20861.52|20781.52|20861.52|20781.52|20856.87|20776.87|10
1731685550000|2024-11-15 15:45:50|20862.86|20782.86|20872.88|20792.88|20872.88|20792.88|20862.86|20782.86|10
1731685560000|2024-11-15 15:46:00|20873.41|20793.41|20872.31|20792.31|20873.41|20793.41|20871.24|20791.24|10
1731685570000|2024-11-15 15:46:10|20872.87|20792.87|20883.22|20803.22|20883.22|20803.22|20872.87|20792.87|10
1731685580000|2024-11-15 15:46:20|20883.21|20803.21|20892.72|20812.72|20892.9|20812.9|20883.21|20803.21|10
1731685590000|2024-11-15 15:46:30|20892.39|20812.39|20895.61|20815.61|20895.61|20815.61|20892.39|20812.39|10
1731685600000|2024-11-15 15:46:40|20895.48|20815.48|20892.9|20812.9|20898.02|20818.02|20892.9|20812.9|10
1731685610000|2024-11-15 15:46:50|20894.02|20814.02|20885.3|20805.3|20894.46|20814.46|20884.21|20804.21|10
1731685620000|2024-11-15 15:47:00|20885.17|20805.17|20887.4|20807.4|20888.52|20808.52|20885.17|20805.17|10
1731685630000|2024-11-15 15:47:10|20886.67|20806.67|20881.04|20801.04|20888.52|20808.52|20881.04|20801.04|10
1731685640000|2024-11-15 15:47:20|20879.65|20799.65|20879.09|20799.09|20880.72|20800.72|20877.9|20797.9|10
1731685650000|2024-11-15 15:47:30|20877.9|20797.9|20873.88|20793.88|20877.9|20797.9|20871.69|20791.69|10
1731685660000|2024-11-15 15:47:40|20869.41|20789.41|20869.35|20789.35|20869.54|20789.54|20866.4|20786.4|10
1731685670000|2024-11-15 15:47:50|20869.63|20789.63|20868.92|20788.92|20870.55|20790.55|20868.04|20788.04|10
1731685680000|2024-11-15 15:48:00|20868.11|20788.11|20873.49|20793.49|20873.66|20793.66|20868.11|20788.11|10
1731685690000|2024-11-15 15:48:10|20874.08|20794.08|20879.34|20799.34|20881.09|20801.09|20874.08|20794.08|10
1731685700000|2024-11-15 15:48:20|20879.62|20799.62|20885.72|20805.72|20885.92|20805.92|20879.62|20799.62|10
1731685710000|2024-11-15 15:48:30|20885.66|20805.66|20897.76|20817.76|20897.76|20817.76|20885.66|20805.66|10
1731685720000|2024-11-15 15:48:40|20898.22|20818.22|20899.1|20819.1|20901.81|20821.81|20898.22|20818.22|10
1731685730000|2024-11-15 15:48:50|20898.95|20818.95|20899.66|20819.66|20900.41|20820.41|20898.59|20818.59|10
1731685740000|2024-11-15 15:49:00|20900.07|20820.07|20902.72|20822.72|20903.72|20823.72|20900.07|20820.07|10
1731685750000|2024-11-15 15:49:10|20903.77|20823.77|20905.76|20825.76|20905.76|20825.76|20902.81|20822.81|10
1731685760000|2024-11-15 15:49:20|20906.43|20826.43|20910.25|20830.25|20910.25|20830.25|20906.43|20826.43|10
1731685770000|2024-11-15 15:49:30|20910.07|20830.07|20913.82|20833.82|20913.82|20833.82|20909.75|20829.75|10
1731685780000|2024-11-15 15:49:40|20914.25|20834.25|20918.22|20838.22|20918.22|20838.22|20914.17|20834.17|10
1731685790000|2024-11-15 15:49:50|20918.01|20838.01|20925.29|20845.29|20925.29|20845.29|20918.01|20838.01|10
1731685800000|2024-11-15 15:50:00|20924.87|20844.87|20926.19|20846.19|20927.64|20847.64|20924.87|20844.87|9
1731685810000|2024-11-15 15:50:10|20924.92|20844.92|20922.89|20842.89|20924.92|20844.92|20922.08|20842.08|10
1731685820000|2024-11-15 15:50:20|20921.58|20841.58|20923.41|20843.41|20923.41|20843.41|20921.32|20841.32|10
1731685830000|2024-11-15 15:50:30|20922.6|20842.6|20927.12|20847.12|20930.09|20850.09|20922.6|20842.6|10
1731685840000|2024-11-15 15:50:40|20928.04|20848.04|20924.88|20844.88|20929.68|20849.68|20924.88|20844.88|10
1731685850000|2024-11-15 15:50:50|20924.15|20844.15|20919.9|20839.9|20924.23|20844.23|20919.28|20839.28|10
1731685860000|2024-11-15 15:51:00|20919.58|20839.58|20929.5|20849.5|20929.74|20849.74|20919.58|20839.58|10
1731685870000|2024-11-15 15:51:10|20927.91|20847.91|20942.53|20862.53|20942.53|20862.53|20927.91|20847.91|10
1731685880000|2024-11-15 15:51:20|20943.17|20863.17|20940.89|20860.89|20947.03|20867.03|20940.89|20860.89|10
1731685890000|2024-11-15 15:51:30|20940.44|20860.44|20932.83|20852.83|20940.44|20860.44|20932.83|20852.83|10
1731685900000|2024-11-15 15:51:40|20933.43|20853.43|20935.31|20855.31|20936.04|20856.04|20933.43|20853.43|10
1731685910000|2024-11-15 15:51:50|20934.83|20854.83|20934.13|20854.13|20934.83|20854.83|20933.52|20853.52|10
1731685920000|2024-11-15 15:52:00|20934.22|20854.22|20933.63|20853.63|20934.59|20854.59|20933.02|20853.02|10
1731685930000|2024-11-15 15:52:10|20932.99|20852.99|20921.75|20841.75|20932.99|20852.99|20921.75|20841.75|10
1731685940000|2024-11-15 15:52:20|20921.98|20841.98|20912.75|20832.75|20921.98|20841.98|20912.75|20832.75|10
1731685950000|2024-11-15 15:52:30|20912.18|20832.18|20908.52|20828.52|20913.04|20833.04|20908.45|20828.45|10
1731685960000|2024-11-15 15:52:40|20909.28|20829.28|20902.44|20822.44|20909.28|20829.28|20902.44|20822.44|10
1731685970000|2024-11-15 15:52:50|20901.66|20821.66|20899.03|20819.03|20901.66|20821.66|20898.65|20818.65|10
1731685980000|2024-11-15 15:53:00|20899.27|20819.27|20897.66|20817.66|20899.84|20819.84|20895.58|20815.58|10
1731685990000|2024-11-15 15:53:10|20898.71|20818.71|20902.53|20822.53|20902.53|20822.53|20896.26|20816.26|10
1731686000000|2024-11-15 15:53:20|20902.42|20822.42|20900.89|20820.89|20902.65|20822.65|20900.56|20820.56|10
1731686010000|2024-11-15 15:53:30|20899.36|20819.36|20897.1|20817.1|20899.75|20819.75|20897.1|20817.1|10
1731686020000|2024-11-15 15:53:40|20896.68|20816.68|20889.99|20809.99|20896.68|20816.68|20889.99|20809.99|10
1731686030000|2024-11-15 15:53:50|20890.05|20810.05|20891.92|20811.92|20891.92|20811.92|20889.15|20809.15|10
1731686040000|2024-11-15 15:54:00|20892.59|20812.59|20889.67|20809.67|20892.93|20812.93|20889.47|20809.47|10
1731686050000|2024-11-15 15:54:10|20889.48|20809.48|20883.64|20803.64|20890.11|20810.11|20883.58|20803.58|10
1731686060000|2024-11-15 15:54:20|20884.79|20804.79|20876.53|20796.53|20884.79|20804.79|20876.53|20796.53|10
1731686070000|2024-11-15 15:54:30|20876.74|20796.74|20869.14|20789.14|20876.81|20796.81|20869.14|20789.14|10
1731686080000|2024-11-15 15:54:40|20869.38|20789.38|20870.57|20790.57|20870.57|20790.57|20868.66|20788.66|10
1731686090000|2024-11-15 15:54:50|20870.79|20790.79|20873.08|20793.08|20874.23|20794.23|20870.79|20790.79|10
1731686100000|2024-11-15 15:55:00|20871.94|20791.94|20872.41|20792.41|20873.23|20793.23|20871.24|20791.24|10
1731686110000|2024-11-15 15:55:10|20871.43|20791.43|20864.29|20784.29|20871.43|20791.43|20863.81|20783.81|10
1731686120000|2024-11-15 15:55:20|20862.77|20782.77|20862.05|20782.05|20864.21|20784.21|20861.67|20781.67|10
1731686130000|2024-11-15 15:55:30|20860.66|20780.66|20846.89|20766.89|20860.66|20780.66|20846.89|20766.89|10
1731686140000|2024-11-15 15:55:40|20846.26|20766.26|20841.44|20761.44|20846.26|20766.26|20841.21|20761.21|10
1731686150000|2024-11-15 15:55:50|20840.51|20760.51|20839.27|20759.27|20840.75|20760.75|20839.27|20759.27|10
1731686160000|2024-11-15 15:56:00|20838.99|20758.99|20834.54|20754.54|20839.04|20759.04|20834.54|20754.54|10
1731686170000|2024-11-15 15:56:10|20833.78|20753.78|20828.42|20748.42|20833.78|20753.78|20827.78|20747.78|10
1731686180000|2024-11-15 15:56:20|20828.77|20748.77|20835.96|20755.96|20835.96|20755.96|20828.77|20748.77|10
1731686190000|2024-11-15 15:56:30|20831.76|20751.76|20828.5|20748.5|20832.32|20752.32|20828.5|20748.5|10
1731686200000|2024-11-15 15:56:40|20826.19|20746.19|20819.33|20739.33|20826.19|20746.19|20819.33|20739.33|10
1731686210000|2024-11-15 15:56:50|20818.99|20738.99|20816.54|20736.54|20818.99|20738.99|20816.52|20736.52|10
1731686220000|2024-11-15 15:57:00|20816.58|20736.58|20819.18|20739.18|20819.82|20739.82|20816.24|20736.24|10
1731686230000|2024-11-15 15:57:10|20818.7|20738.7|20824.72|20744.72|20824.98|20744.98|20818.7|20738.7|10
1731686240000|2024-11-15 15:57:20|20824.85|20744.85|20828.71|20748.71|20828.71|20748.71|20823.02|20743.02|10
1731686250000|2024-11-15 15:57:30|20828.25|20748.25|20829.81|20749.81|20829.81|20749.81|20828.05|20748.05|9
1731686260000|2024-11-15 15:57:40|20830.54|20750.54|20836.99|20756.99|20836.99|20756.99|20830.54|20750.54|10
1731686270000|2024-11-15 15:57:50|20837.21|20757.21|20836.65|20756.65|20837.21|20757.21|20834.46|20754.46|10
1731686280000|2024-11-15 15:58:00|20838.23|20758.23|20841.02|20761.02|20841.75|20761.75|20838.23|20758.23|10
1731686290000|2024-11-15 15:58:10|20842.03|20762.03|20847.58|20767.58|20847.84|20767.84|20842.03|20762.03|10
1731686300000|2024-11-15 15:58:20|20847.52|20767.52|20850.91|20770.91|20851.03|20771.03|20847.52|20767.52|10
1731686310000|2024-11-15 15:58:30|20849.93|20769.93|20853.86|20773.86|20853.86|20773.86|20849.93|20769.93|10
1731686320000|2024-11-15 15:58:40|20853.99|20773.99|20855.46|20775.46|20855.53|20775.53|20853.56|20773.56|10
1731686330000|2024-11-15 15:58:50|20855.69|20775.69|20857.27|20777.27|20857.27|20777.27|20854.89|20774.89|10
1731686340000|2024-11-15 15:59:00|20857.1|20777.1|20858.1|20778.1|20858.85|20778.85|20856.3|20776.3|10
1731686350000|2024-11-15 15:59:10|20858.17|20778.17|20871.48|20791.48|20871.48|20791.48|20858.17|20778.17|10
1731686360000|2024-11-15 15:59:20|20871.88|20791.88|20877.7|20797.7|20877.7|20797.7|20871.63|20791.63|10
1731686370000|2024-11-15 15:59:30|20879.22|20799.22|20877.88|20797.88|20880.81|20800.81|20877.6|20797.6|10
1731686380000|2024-11-15 15:59:40|20877.46|20797.46|20875.86|20795.86|20881.06|20801.06|20875.86|20795.86|10
1731686390000|2024-11-15 15:59:50|20875.98|20795.98|20875.02|20795.02|20877.28|20797.28|20874.4|20794.4|10
1731686400000|2024-11-15 16:00:00|20875.07|20795.07|20869.97|20789.97|20875.07|20795.07|20869.97|20789.97|10
1731686410000|2024-11-15 16:00:10|20870.08|20790.08|20862.62|20782.62|20870.08|20790.08|20862.46|20782.46|10
1731686420000|2024-11-15 16:00:20|20862.88|20782.88|20866.47|20786.47|20866.47|20786.47|20862.88|20782.88|10
1731686430000|2024-11-15 16:00:30|20866.41|20786.41|20868.07|20788.07|20868.62|20788.62|20866.41|20786.41|10
1731686440000|2024-11-15 16:00:40|20866.97|20786.97|20864.61|20784.61|20869.16|20789.16|20864.61|20784.61|10
1731686450000|2024-11-15 16:00:50|20862.11|20782.11|20854.66|20774.66|20862.46|20782.46|20854.64|20774.64|10
1731686460000|2024-11-15 16:01:00|20854.45|20774.45|20859.71|20779.71|20859.71|20779.71|20854.45|20774.45|10
1731686470000|2024-11-15 16:01:10|20860.25|20780.25|20865.09|20785.09|20865.09|20785.09|20859.95|20779.95|10
1731686480000|2024-11-15 16:01:20|20865.86|20785.86|20867.06|20787.06|20867.97|20787.97|20865.14|20785.14|10
1731686490000|2024-11-15 16:01:30|20866.26|20786.26|20864.34|20784.34|20869.38|20789.38|20864.34|20784.34|10
1731686500000|2024-11-15 16:01:40|20863.11|20783.11|20866.71|20786.71|20867.16|20787.16|20862.36|20782.36|10
1731686510000|2024-11-15 16:01:50|20865.49|20785.49|20857.31|20777.31|20865.82|20785.82|20856.65|20776.65|10
1731686520000|2024-11-15 16:02:00|20856.01|20776.01|20860.97|20780.97|20860.97|20780.97|20849.77|20769.77|10
1731686530000|2024-11-15 16:02:10|20862.41|20782.41|20877.6|20797.6|20877.6|20797.6|20862.41|20782.41|10
1731686540000|2024-11-15 16:02:20|20879.34|20799.34|20887.04|20807.04|20887.48|20807.48|20879.34|20799.34|10
1731686550000|2024-11-15 16:02:30|20887.02|20807.02|20888.34|20808.34|20889.25|20809.25|20886.35|20806.35|10
1731686560000|2024-11-15 16:02:40|20886.73|20806.73|20871.77|20791.77|20887.35|20807.35|20871.77|20791.77|10
1731686570000|2024-11-15 16:02:50|20871.23|20791.23|20862.21|20782.21|20871.62|20791.62|20862.17|20782.17|10
1731686580000|2024-11-15 16:03:00|20860.69|20780.69|20862.95|20782.95|20862.95|20782.95|20855.89|20775.89|10
1731686590000|2024-11-15 16:03:10|20865.02|20785.02|20874.8|20794.8|20874.8|20794.8|20865.02|20785.02|10
1731686600000|2024-11-15 16:03:20|20875.77|20795.77|20887.34|20807.34|20887.34|20807.34|20875.77|20795.77|10
1731686610000|2024-11-15 16:03:30|20888.43|20808.43|20881.63|20801.63|20888.43|20808.43|20881.63|20801.63|10
1731686620000|2024-11-15 16:03:40|20881.65|20801.65|20884.09|20804.09|20884.3|20804.3|20881.65|20801.65|9
1731686630000|2024-11-15 16:03:50|20883.84|20803.84|20887.13|20807.13|20887.13|20807.13|20883.84|20803.84|10
1731686640000|2024-11-15 16:04:00|20887.54|20807.54|20899.05|20819.05|20899.05|20819.05|20887.44|20807.44|10
1731686650000|2024-11-15 16:04:10|20899.99|20819.99|20901.92|20821.92|20904.72|20824.72|20899.99|20819.99|10
1731686660000|2024-11-15 16:04:20|20901.34|20821.34|20899.54|20819.54|20902.34|20822.34|20899.54|20819.54|9
1731686670000|2024-11-15 16:04:30|20899.15|20819.15|20891.18|20811.18|20899.15|20819.15|20891.18|20811.18|10
1731686680000|2024-11-15 16:04:40|20890.1|20810.1|20874.68|20794.68|20890.1|20810.1|20874.49|20794.49|10
1731686690000|2024-11-15 16:04:50|20875.19|20795.19|20875.65|20795.65|20876.93|20796.93|20874.83|20794.83|10
1731686700000|2024-11-15 16:05:00|20876.67|20796.67|20888.64|20808.64|20888.64|20808.64|20876.67|20796.67|10
1731686710000|2024-11-15 16:05:10|20888.42|20808.42|20898.13|20818.13|20898.13|20818.13|20888.42|20808.42|10
1731686720000|2024-11-15 16:05:20|20899.67|20819.67|20904.11|20824.11|20905.54|20825.54|20899.67|20819.67|10
1731686730000|2024-11-15 16:05:30|20905.17|20825.17|20907.14|20827.14|20908.22|20828.22|20905.14|20825.14|10
1731686740000|2024-11-15 16:05:40|20910.94|20830.94|20921.14|20841.14|20921.14|20841.14|20910.94|20830.94|10
1731686750000|2024-11-15 16:05:50|20921.73|20841.73|20926.75|20846.75|20926.75|20846.75|20921.73|20841.73|10
1731686760000|2024-11-15 16:06:00|20927.45|20847.45|20930.86|20850.86|20930.86|20850.86|20927.44|20847.44|10
1731686770000|2024-11-15 16:06:10|20932.65|20852.65|20940.57|20860.57|20940.57|20860.57|20932.65|20852.65|10
1731686780000|2024-11-15 16:06:20|20941.12|20861.12|20965.91|20885.91|20965.91|20885.91|20941.12|20861.12|10
1731686790000|2024-11-15 16:06:30|20965.69|20885.69|20969.28|20889.28|20969.66|20889.66|20965.49|20885.49|10
1731686800000|2024-11-15 16:06:40|20968.35|20888.35|20967.89|20887.89|20969.65|20889.65|20967.33|20887.33|10
1731686810000|2024-11-15 16:06:50|20966.69|20886.69|20967.42|20887.42|20969.64|20889.64|20966.38|20886.38|10
1731686820000|2024-11-15 16:07:00|20967.45|20887.45|20965.86|20885.86|20968.32|20888.32|20965.86|20885.86|10
1731686830000|2024-11-15 16:07:10|20965.7|20885.7|20972.21|20892.21|20973.83|20893.83|20965.45|20885.45|10
1731686840000|2024-11-15 16:07:20|20971.57|20891.57|20975.6|20895.6|20975.6|20895.6|20971.46|20891.46|10
1731686850000|2024-11-15 16:07:30|20975.48|20895.48|20976.68|20896.68|20977.34|20897.34|20974.43|20894.43|10
1731686860000|2024-11-15 16:07:40|20981.42|20901.42|20978.54|20898.54|20982.39|20902.39|20978.24|20898.24|10
1731686870000|2024-11-15 16:07:50|20977.31|20897.31|20968.26|20888.26|20977.31|20897.31|20968.23|20888.23|10
1731686880000|2024-11-15 16:08:00|20968.5|20888.5|20971.77|20891.77|20972.89|20892.89|20968.5|20888.5|10
1731686890000|2024-11-15 16:08:10|20971.88|20891.88|20969.38|20889.38|20971.88|20891.88|20968.96|20888.96|10
1731686900000|2024-11-15 16:08:20|20970.17|20890.17|20980.59|20900.59|20980.59|20900.59|20969.95|20889.95|10
1731686910000|2024-11-15 16:08:30|20982.35|20902.35|20987.92|20907.92|20987.92|20907.92|20982.35|20902.35|10
1731686920000|2024-11-15 16:08:40|20988.4|20908.4|20983.56|20903.56|20988.4|20908.4|20983.56|20903.56|10
1731686930000|2024-11-15 16:08:50|20982.38|20902.38|20980.78|20900.78|20983.72|20903.72|20980.62|20900.62|10
1731686940000|2024-11-15 16:09:00|20979.37|20899.37|20977.33|20897.33|20980.81|20900.81|20977.33|20897.33|10
1731686950000|2024-11-15 16:09:10|20976.67|20896.67|20977.21|20897.21|20977.28|20897.28|20976.12|20896.12|10
1731686960000|2024-11-15 16:09:20|20978.35|20898.35|20980.94|20900.94|20980.94|20900.94|20977.58|20897.58|10
1731686970000|2024-11-15 16:09:30|20980.89|20900.89|20983.52|20903.52|20983.6|20903.6|20980.47|20900.47|10
1731686980000|2024-11-15 16:09:40|20983.03|20903.03|20984.93|20904.93|20984.96|20904.96|20983.03|20903.03|10
1731686990000|2024-11-15 16:09:50|20984.54|20904.54|20984.78|20904.78|20987.79|20907.79|20983.79|20903.79|10
1731687000000|2024-11-15 16:10:00|20983.87|20903.87|20984.44|20904.44|20985.87|20905.87|20983.79|20903.79|10
1731687010000|2024-11-15 16:10:10|20983.83|20903.83|20976.95|20896.95|20983.83|20903.83|20976.95|20896.95|10
1731687020000|2024-11-15 16:10:20|20977.26|20897.26|20972.9|20892.9|20978.29|20898.29|20971.97|20891.97|10
1731687030000|2024-11-15 16:10:30|20974.29|20894.29|20972.05|20892.05|20974.29|20894.29|20971.8|20891.8|10
1731687040000|2024-11-15 16:10:40|20974.18|20894.18|20979.19|20899.19|20980.02|20900.02|20974.18|20894.18|10
1731687050000|2024-11-15 16:10:50|20980.09|20900.09|20977.81|20897.81|20980.13|20900.13|20977|20897|10
1731687060000|2024-11-15 16:11:00|20978.92|20898.92|20984.8|20904.8|20984.8|20904.8|20978.21|20898.21|10
1731687070000|2024-11-15 16:11:10|20985.92|20905.92|20993.62|20913.62|20993.62|20913.62|20985.01|20905.01|10
1731687080000|2024-11-15 16:11:20|20993.82|20913.82|21001.1|20921.1|21001.1|20921.1|20993.82|20913.82|10
1731687090000|2024-11-15 16:11:30|21001.92|20921.92|21017.46|20937.46|21017.46|20937.46|21001.92|20921.92|10
1731687100000|2024-11-15 16:11:40|21020.63|20940.63|21031.22|20951.22|21031.22|20951.22|21020.09|20940.09|10
1731687110000|2024-11-15 16:11:50|21032.45|20952.45|21043.84|20963.84|21043.84|20963.84|21032.45|20952.45|10
1731687120000|2024-11-15 16:12:00|21044.22|20964.22|21042.21|20962.21|21044.42|20964.42|21040.3|20960.3|10
1731687130000|2024-11-15 16:12:10|21043.42|20963.42|21053.2|20973.2|21053.27|20973.27|21043.42|20963.42|10
1731687140000|2024-11-15 16:12:20|21052.32|20972.32|21053.08|20973.08|21053.08|20973.08|21050.61|20970.61|10
1731687150000|2024-11-15 16:12:30|21051.95|20971.95|21053.51|20973.51|21055.15|20975.15|21051.95|20971.95|10
1731687160000|2024-11-15 16:12:40|21053.37|20973.37|21048.04|20968.04|21053.51|20973.51|21048.04|20968.04|10
1731687170000|2024-11-15 16:12:50|21047.91|20967.91|21043.09|20963.09|21047.91|20967.91|21042.64|20962.64|10
1731687180000|2024-11-15 16:13:00|21044.07|20964.07|21042.72|20962.72|21046.62|20966.62|21042.72|20962.72|10
1731687190000|2024-11-15 16:13:10|21042.87|20962.87|21036.28|20956.28|21042.87|20962.87|21036.28|20956.28|10
1731687200000|2024-11-15 16:13:20|21036.71|20956.71|21033.54|20953.54|21037.15|20957.15|21033.54|20953.54|10
1731687210000|2024-11-15 16:13:30|21032.64|20952.64|21037.55|20957.55|21037.55|20957.55|21030.42|20950.42|10
1731687220000|2024-11-15 16:13:40|21037.43|20957.43|21036.07|20956.07|21037.79|20957.79|21035.43|20955.43|10
1731687230000|2024-11-15 16:13:50|21037.61|20957.61|21038.3|20958.3|21038.32|20958.32|21037.59|20957.59|10
1731687240000|2024-11-15 16:14:00|21038.48|20958.48|21038.41|20958.41|21039.88|20959.88|21038.15|20958.15|10
1731687250000|2024-11-15 16:14:10|21039.21|20959.21|21039.19|20959.19|21040.94|20960.94|21036.31|20956.31|10
1731687260000|2024-11-15 16:14:20|21041.96|20961.96|21053.88|20973.88|21053.88|20973.88|21041.96|20961.96|10
1731687270000|2024-11-15 16:14:30|21053.87|20973.87|21057.02|20977.02|21057.14|20977.14|21052.88|20972.88|10
1731687280000|2024-11-15 16:14:40|21057.12|20977.12|21060.37|20980.37|21060.93|20980.93|21057.12|20977.12|10
1731687290000|2024-11-15 16:14:50|21060.79|20980.79|21057.57|20977.57|21060.79|20980.79|21057.57|20977.57|10
1731687300000|2024-11-15 16:15:00|21056.9|20976.9|21054.43|20974.43|21057.38|20977.38|21054.02|20974.02|10
1731687310000|2024-11-15 16:15:10|21053.84|20973.84|21048.27|20968.27|21053.84|20973.84|21044.88|20964.88|10
1731687320000|2024-11-15 16:15:20|21048.22|20968.22|21059.15|20979.15|21059.15|20979.15|21048.22|20968.22|10
1731687330000|2024-11-15 16:15:30|21061|20981|21070.62|20990.62|21070.62|20990.62|21061|20981|10
1731687340000|2024-11-15 16:15:40|21070.89|20990.89|21082.54|21002.54|21082.94|21002.94|21070.89|20990.89|10
1731687350000|2024-11-15 16:15:50|21082.07|21002.07|21075.76|20995.76|21082.07|21002.07|21075.76|20995.76|10
1731687360000|2024-11-15 16:16:00|21075.54|20995.54|21066.62|20986.62|21075.54|20995.54|21066.62|20986.62|10
1731687370000|2024-11-15 16:16:10|21065.3|20985.3|21066.08|20986.08|21067.68|20987.68|21065.3|20985.3|10
1731687380000|2024-11-15 16:16:20|21064.64|20984.64|21064.97|20984.97|21066.54|20986.54|21064.11|20984.11|10
1731687390000|2024-11-15 16:16:30|21065.35|20985.35|21064.15|20984.15|21066.28|20986.28|21063.32|20983.32|10
1731687400000|2024-11-15 16:16:40|21064.89|20984.89|21066.2|20986.2|21068.01|20988.01|21064.89|20984.89|10
1731687410000|2024-11-15 16:16:50|21064.76|20984.76|21059.89|20979.89|21065.1|20985.1|21059.89|20979.89|10
1731687420000|2024-11-15 16:17:00|21060.3|20980.3|21058.39|20978.39|21060.3|20980.3|21055.27|20975.27|10
1731687430000|2024-11-15 16:17:10|21059.1|20979.1|21053.59|20973.59|21059.74|20979.74|21053.59|20973.59|10
1731687440000|2024-11-15 16:17:20|21053.86|20973.86|21049.35|20969.35|21053.86|20973.86|21048.69|20968.69|10
1731687450000|2024-11-15 16:17:30|21047.1|20967.1|21039.12|20959.12|21047.1|20967.1|21039.12|20959.12|10
1731687460000|2024-11-15 16:17:40|21035.93|20955.93|21034.03|20954.03|21036.01|20956.01|21032.61|20952.61|10
1731687470000|2024-11-15 16:17:50|21033.35|20953.35|21020.36|20940.36|21033.5|20953.5|21019.68|20939.68|10
1731687480000|2024-11-15 16:18:00|21017.81|20937.81|21007.8|20927.8|21017.81|20937.81|21007.8|20927.8|10
1731687490000|2024-11-15 16:18:10|21006.27|20926.27|21002.78|20922.78|21006.29|20926.29|21002.57|20922.57|10
1731687500000|2024-11-15 16:18:20|21003.85|20923.85|21009.4|20929.4|21009.4|20929.4|21003.17|20923.17|9
1731687510000|2024-11-15 16:18:30|21011.33|20931.33|21016.25|20936.25|21016.46|20936.46|21010.02|20930.02|10
1731687520000|2024-11-15 16:18:40|21016.66|20936.66|21016.56|20936.56|21019.95|20939.95|21015.85|20935.85|10
1731687530000|2024-11-15 16:18:50|21016.51|20936.51|21013.36|20933.36|21017.42|20937.42|21013.36|20933.36|10
1731687540000|2024-11-15 16:19:00|21013.72|20933.72|21005.52|20925.52|21013.72|20933.72|21002.54|20922.54|10
1731687550000|2024-11-15 16:19:10|21004.89|20924.89|20994.81|20914.81|21004.89|20924.89|20994.81|20914.81|10
1731687560000|2024-11-15 16:19:20|20995.02|20915.02|20999.28|20919.28|20999.28|20919.28|20992.79|20912.79|10
1731687570000|2024-11-15 16:19:30|20999.51|20919.51|21003.17|20923.17|21003.17|20923.17|20997.77|20917.77|10
1731687580000|2024-11-15 16:19:40|21005.25|20925.25|21008.93|20928.93|21009.78|20929.78|21005.25|20925.25|10
1731687590000|2024-11-15 16:19:50|21009.38|20929.38|21012.97|20932.97|21013.6|20933.6|21009.38|20929.38|10
1731687600000|2024-11-15 16:20:00|21012.47|20932.47|21009.67|20929.67|21014.12|20934.12|21008.61|20928.61|10
1731687610000|2024-11-15 16:20:10|21008.62|20928.62|21001.51|20921.51|21010.53|20930.53|21001.51|20921.51|10
1731687620000|2024-11-15 16:20:20|20999.88|20919.88|20997.03|20917.03|21001.37|20921.37|20996.43|20916.43|10
1731687630000|2024-11-15 16:20:30|20997.64|20917.64|21006.94|20926.94|21007.48|20927.48|20997.64|20917.64|10
1731687640000|2024-11-15 16:20:40|21008.46|20928.46|21003.46|20923.46|21010.99|20930.99|21003.46|20923.46|10
1731687650000|2024-11-15 16:20:50|21003.82|20923.82|21010.7|20930.7|21010.7|20930.7|21003.46|20923.46|10
1731687660000|2024-11-15 16:21:00|21011.33|20931.33|21014.93|20934.93|21015.02|20935.02|21009.79|20929.79|10
1731687670000|2024-11-15 16:21:10|21014.77|20934.77|21018.17|20938.17|21018.17|20938.17|21014.34|20934.34|10
1731687680000|2024-11-15 16:21:20|21019.28|20939.28|21022.21|20942.21|21025.8|20945.8|21019.28|20939.28|10
1731687690000|2024-11-15 16:21:30|21023.07|20943.07|21026.93|20946.93|21026.93|20946.93|21022.9|20942.9|10
1731687700000|2024-11-15 16:21:40|21026.98|20946.98|21030.51|20950.51|21030.56|20950.56|21025.96|20945.96|10
1731687710000|2024-11-15 16:21:50|21029.95|20949.95|21035.63|20955.63|21035.63|20955.63|21027.75|20947.75|10
1731687720000|2024-11-15 16:22:00|21034.52|20954.52|21041.18|20961.18|21041.18|20961.18|21034.22|20954.22|10
1731687730000|2024-11-15 16:22:10|21043.21|20963.21|21043.32|20963.32|21046.07|20966.07|21043.21|20963.21|10
1731687740000|2024-11-15 16:22:20|21043.1|20963.1|21039.45|20959.45|21044.07|20964.07|21039.45|20959.45|10
1731687750000|2024-11-15 16:22:30|21038.01|20958.01|21035.69|20955.69|21038.84|20958.84|21035.52|20955.52|10
1731687760000|2024-11-15 16:22:40|21035.7|20955.7|21031.62|20951.62|21035.7|20955.7|21031.62|20951.62|10
1731687770000|2024-11-15 16:22:50|21032.36|20952.36|21034.05|20954.05|21034.39|20954.39|21031.87|20951.87|10
1731687780000|2024-11-15 16:23:00|21034.47|20954.47|21041.85|20961.85|21041.85|20961.85|21033.32|20953.32|10
1731687790000|2024-11-15 16:23:10|21043.02|20963.02|21050.88|20970.88|21050.88|20970.88|21043.02|20963.02|10
1731687800000|2024-11-15 16:23:20|21051.14|20971.14|21068.37|20988.37|21068.37|20988.37|21051.14|20971.14|10
1731687810000|2024-11-15 16:23:30|21070.6|20990.6|21080.39|21000.39|21080.63|21000.63|21070.6|20990.6|10
1731687820000|2024-11-15 16:23:40|21080.97|21000.97|21086.73|21006.73|21086.99|21006.99|21080.97|21000.97|10
1731687830000|2024-11-15 16:23:50|21087.22|21007.22|21086.18|21006.18|21087.22|21007.22|21086.18|21006.18|10
1731687840000|2024-11-15 16:24:00|21086.17|21006.17|21085.03|21005.03|21086.17|21006.17|21084.34|21004.34|10
1731687850000|2024-11-15 16:24:10|21085.53|21005.53|21091.24|21011.24|21091.24|21011.24|21085.53|21005.53|10
1731687860000|2024-11-15 16:24:20|21094.71|21014.71|21100.04|21020.04|21100.04|21020.04|21094.71|21014.71|10
1731687870000|2024-11-15 16:24:30|21099.89|21019.89|21099.54|21019.54|21100.34|21020.34|21099.54|21019.54|10
1731687880000|2024-11-15 16:24:40|21098.99|21018.99|21101.46|21021.46|21101.46|21021.46|21096.91|21016.91|9
1731687890000|2024-11-15 16:24:50|21102.57|21022.57|21113.77|21033.77|21113.77|21033.77|21102.39|21022.39|10
1731687900000|2024-11-15 16:25:00|21112.49|21032.49|21110.33|21030.33|21112.94|21032.94|21110.21|21030.21|10
1731687910000|2024-11-15 16:25:10|21113.36|21033.36|21108.31|21028.31|21114.95|21034.95|21108.31|21028.31|10
1731687920000|2024-11-15 16:25:20|21107.11|21027.11|21106.48|21026.48|21107.11|21027.11|21105.15|21025.15|10
1731687930000|2024-11-15 16:25:30|21106.31|21026.31|21111.15|21031.15|21111.15|21031.15|21106.31|21026.31|10
1731687940000|2024-11-15 16:25:40|21111.59|21031.59|21116.13|21036.13|21117.02|21037.02|21111.52|21031.52|10
1731687950000|2024-11-15 16:25:50|21116.22|21036.22|21115.03|21035.03|21118.28|21038.28|21115.03|21035.03|10
1731687960000|2024-11-15 16:26:00|21114.33|21034.33|21113.6|21033.6|21114.33|21034.33|21111.58|21031.58|10
1731687970000|2024-11-15 16:26:10|21113.61|21033.61|21112.38|21032.38|21116.18|21036.18|21112.38|21032.38|10
1731687980000|2024-11-15 16:26:20|21112.72|21032.72|21114.84|21034.84|21114.84|21034.84|21111.6|21031.6|10
1731687990000|2024-11-15 16:26:30|21115.07|21035.07|21120.11|21040.11|21122.03|21042.03|21115.07|21035.07|10
1731688000000|2024-11-15 16:26:40|21122.46|21042.46|21116.9|21036.9|21122.7|21042.7|21116.9|21036.9|10
1731688010000|2024-11-15 16:26:50|21125.69|21045.69|21136.97|21056.97|21136.97|21056.97|21122.24|21042.24|10
1731688020000|2024-11-15 16:27:00|21136.65|21056.65|21137.63|21057.63|21138.12|21058.12|21136.26|21056.26|10
1731688030000|2024-11-15 16:27:10|21137.38|21057.38|21136.02|21056.02|21143.07|21063.07|21136.02|21056.02|10
1731688040000|2024-11-15 16:27:20|21135.36|21055.36|21136.33|21056.33|21137.17|21057.17|21135.36|21055.36|9
1731688050000|2024-11-15 16:27:30|21136.84|21056.84|21126.43|21046.43|21136.84|21056.84|21126.4|21046.4|10
1731688060000|2024-11-15 16:27:40|21126.8|21046.8|21123.44|21043.44|21126.83|21046.83|21123.2|21043.2|9
1731688070000|2024-11-15 16:27:50|21123.68|21043.68|21124.77|21044.77|21125.17|21045.17|21123.12|21043.12|10
1731688080000|2024-11-15 16:28:00|21125.05|21045.05|21133.79|21053.79|21133.79|21053.79|21125.05|21045.05|10
1731688090000|2024-11-15 16:28:10|21134.61|21054.61|21134.84|21054.84|21136.5|21056.5|21134.45|21054.45|10
1731688100000|2024-11-15 16:28:20|21135.79|21055.79|21139.42|21059.42|21139.68|21059.68|21135.79|21055.79|10
1731688110000|2024-11-15 16:28:30|21138.42|21058.42|21142.12|21062.12|21142.12|21062.12|21138.19|21058.19|10
1731688120000|2024-11-15 16:28:40|21143.8|21063.8|21137.18|21057.18|21143.8|21063.8|21136.78|21056.78|10
1731688130000|2024-11-15 16:28:50|21136.68|21056.68|21136.77|21056.77|21136.77|21056.77|21134.68|21054.68|10
1731688140000|2024-11-15 16:29:00|21136.43|21056.43|21133.68|21053.68|21137.83|21057.83|21133.68|21053.68|10
1731688150000|2024-11-15 16:29:10|21135.44|21055.44|21136.44|21056.44|21138.2|21058.2|21135.29|21055.29|10
1731688160000|2024-11-15 16:29:20|21135.7|21055.7|21133.56|21053.56|21135.7|21055.7|21132.84|21052.84|10
1731688170000|2024-11-15 16:29:30|21133.34|21053.34|21130.02|21050.02|21133.56|21053.56|21128.31|21048.31|10
1731688180000|2024-11-15 16:29:40|21130.08|21050.08|21134.55|21054.55|21134.55|21054.55|21130.08|21050.08|9
1731688190000|2024-11-15 16:29:50|21134.43|21054.43|21136.95|21056.95|21136.95|21056.95|21133.61|21053.61|9
1731688200000|2024-11-15 16:30:00|21137.16|21057.16|21139.52|21059.52|21141.52|21061.52|21135.98|21055.98|10
1731688210000|2024-11-15 16:30:10|21139.15|21059.15|21130.57|21050.57|21139.15|21059.15|21130.57|21050.57|10
1731688220000|2024-11-15 16:30:20|21128.28|21048.28|21120.57|21040.57|21128.28|21048.28|21119.22|21039.22|10
1731688230000|2024-11-15 16:30:30|21122.08|21042.08|21130.44|21050.44|21130.44|21050.44|21122.08|21042.08|10
1731688240000|2024-11-15 16:30:40|21129.57|21049.57|21126.2|21046.2|21129.57|21049.57|21125.56|21045.56|10
1731688250000|2024-11-15 16:30:50|21125.88|21045.88|21122.89|21042.89|21128.07|21048.07|21122.89|21042.89|10
1731688260000|2024-11-15 16:31:00|21123.47|21043.47|21113.7|21033.7|21123.47|21043.47|21113.7|21033.7|10
1731688270000|2024-11-15 16:31:10|21113.42|21033.42|21111.08|21031.08|21114.09|21034.09|21110.72|21030.72|10
1731688280000|2024-11-15 16:31:20|21110.81|21030.81|21105.96|21025.96|21110.81|21030.81|21105.96|21025.96|10
1731688290000|2024-11-15 16:31:30|21106.28|21026.28|21105.08|21025.08|21107.27|21027.27|21105.08|21025.08|10
1731688300000|2024-11-15 16:31:40|21103.91|21023.91|21101.34|21021.34|21103.91|21023.91|21099.75|21019.75|10
1731688310000|2024-11-15 16:31:50|21100.53|21020.53|21099.55|21019.55|21102.39|21022.39|21099.55|21019.55|10
1731688320000|2024-11-15 16:32:00|21098.86|21018.86|21094.17|21014.17|21098.86|21018.86|21093.91|21013.91|10
1731688330000|2024-11-15 16:32:10|21095.77|21015.77|21098.37|21018.37|21100.55|21020.55|21095.77|21015.77|10
1731688340000|2024-11-15 16:32:20|21097.66|21017.66|21099.04|21019.04|21099.04|21019.04|21096.2|21016.2|10
1731688350000|2024-11-15 16:32:30|21099.97|21019.97|21106.59|21026.59|21106.59|21026.59|21099.97|21019.97|10
1731688360000|2024-11-15 16:32:40|21107.27|21027.27|21104.17|21024.17|21107.34|21027.34|21104.17|21024.17|10
1731688370000|2024-11-15 16:32:50|21104.72|21024.72|21106.35|21026.35|21106.35|21026.35|21103.27|21023.27|10
1731688380000|2024-11-15 16:33:00|21106.28|21026.28|21098.22|21018.22|21106.28|21026.28|21098.22|21018.22|10
1731688390000|2024-11-15 16:33:10|21099.58|21019.58|21108.99|21028.99|21108.99|21028.99|21098.36|21018.36|10
1731688400000|2024-11-15 16:33:20|21112.09|21032.09|21110.85|21030.85|21114.34|21034.34|21110.85|21030.85|10
1731688410000|2024-11-15 16:33:30|21110.51|21030.51|21117.27|21037.27|21117.27|21037.27|21110.51|21030.51|10
1731688420000|2024-11-15 16:33:40|21118.59|21038.59|21125.13|21045.13|21125.13|21045.13|21118.59|21038.59|10
1731688430000|2024-11-15 16:33:50|21125.9|21045.9|21124.49|21044.49|21125.9|21045.9|21124.21|21044.21|9
1731688440000|2024-11-15 16:34:00|21123.92|21043.92|21124|21044|21125|21045|21123.72|21043.72|10
1731688450000|2024-11-15 16:34:10|21125.06|21045.06|21127.84|21047.84|21128.18|21048.18|21124.3|21044.3|10
1731688460000|2024-11-15 16:34:20|21127.49|21047.49|21129.02|21049.02|21129.02|21049.02|21127.25|21047.25|10
1731688470000|2024-11-15 16:34:30|21128.99|21048.99|21121.44|21041.44|21129.51|21049.51|21120.87|21040.87|10
1731688480000|2024-11-15 16:34:40|21119.8|21039.8|21113.2|21033.2|21119.8|21039.8|21113.2|21033.2|10
1731688490000|2024-11-15 16:34:50|21112.45|21032.45|21111.71|21031.71|21113.43|21033.43|21111.41|21031.41|10
1731688500000|2024-11-15 16:35:00|21112.26|21032.26|21099.9|21019.9|21112.26|21032.26|21099.9|21019.9|10
1731688510000|2024-11-15 16:35:10|21099.96|21019.96|21101.21|21021.21|21101.77|21021.77|21098.42|21018.42|10
1731688520000|2024-11-15 16:35:20|21099.32|21019.32|21100.33|21020.33|21100.33|21020.33|21096.07|21016.07|10
1731688530000|2024-11-15 16:35:30|21098.4|21018.4|21091.13|21011.13|21098.91|21018.91|21091.13|21011.13|10
1731688540000|2024-11-15 16:35:40|21090.23|21010.23|21082.77|21002.77|21090.35|21010.35|21082.77|21002.77|10
1731688550000|2024-11-15 16:35:50|21082.31|21002.31|21076.63|20996.63|21082.59|21002.59|21076.63|20996.63|10
1731688560000|2024-11-15 16:36:00|21075.75|20995.75|21068.39|20988.39|21075.75|20995.75|21068.39|20988.39|10
1731688570000|2024-11-15 16:36:10|21067.84|20987.84|21066.36|20986.36|21067.84|20987.84|21066.36|20986.36|10
1731688580000|2024-11-15 16:36:20|21065.17|20985.17|21070.74|20990.74|21070.74|20990.74|21064.05|20984.05|10
1731688590000|2024-11-15 16:36:30|21072.17|20992.17|21077.93|20997.93|21078.37|20998.37|21072.17|20992.17|10
1731688600000|2024-11-15 16:36:40|21076.88|20996.88|21070.92|20990.92|21076.88|20996.88|21070|20990|10
1731688610000|2024-11-15 16:36:50|21071.1|20991.1|21066.72|20986.72|21071.74|20991.74|21066.44|20986.44|10
1731688620000|2024-11-15 16:37:00|21065.37|20985.37|21061.23|20981.23|21065.37|20985.37|21059.56|20979.56|10
1731688630000|2024-11-15 16:37:10|21060.79|20980.79|21057.38|20977.38|21061.34|20981.34|21057.38|20977.38|10
1731688640000|2024-11-15 16:37:20|21057.57|20977.57|21059.5|20979.5|21059.5|20979.5|21057.57|20977.57|9
1731688650000|2024-11-15 16:37:30|21058.75|20978.75|21053.78|20973.78|21060.09|20980.09|21052.72|20972.72|10
1731688660000|2024-11-15 16:37:40|21054.79|20974.79|21055.4|20975.4|21059.97|20979.97|21054.79|20974.79|10
1731688670000|2024-11-15 16:37:50|21056.55|20976.55|21056.06|20976.06|21057.87|20977.87|21055.5|20975.5|10
1731688680000|2024-11-15 16:38:00|21056.3|20976.3|21053.65|20973.65|21056.3|20976.3|21053.65|20973.65|10
1731688690000|2024-11-15 16:38:10|21052.59|20972.59|21056.59|20976.59|21056.59|20976.59|21052.59|20972.59|9
1731688700000|2024-11-15 16:38:20|21054.78|20974.78|21050.77|20970.77|21054.78|20974.78|21050.77|20970.77|10
1731688710000|2024-11-15 16:38:30|21049.52|20969.52|21045|20965|21050.44|20970.44|21044.67|20964.67|9
1731688720000|2024-11-15 16:38:40|21043.56|20963.56|21038.16|20958.16|21043.56|20963.56|21038.16|20958.16|10
1731688730000|2024-11-15 16:38:50|21035.74|20955.74|21033.48|20953.48|21035.74|20955.74|21033.48|20953.48|9
1731688740000|2024-11-15 16:39:00|21034.06|20954.06|21028.48|20948.48|21034.66|20954.66|21028.48|20948.48|10
1731688750000|2024-11-15 16:39:10|21027.47|20947.47|21025.79|20945.79|21027.47|20947.47|21023.98|20943.98|10
1731688760000|2024-11-15 16:39:20|21026.61|20946.61|21025.1|20945.1|21028.24|20948.24|21024.6|20944.6|10
1731688770000|2024-11-15 16:39:30|21024.96|20944.96|21025.84|20945.84|21026.81|20946.81|21024.96|20944.96|10
1731688780000|2024-11-15 16:39:40|21026.25|20946.25|21020.37|20940.37|21028.26|20948.26|21020|20940|10
1731688790000|2024-11-15 16:39:50|21019.6|20939.6|21010.89|20930.89|21019.6|20939.6|21010.89|20930.89|10
1731688800000|2024-11-15 16:40:00|21011.02|20931.02|21013.55|20933.55|21013.55|20933.55|21010.86|20930.86|10
1731688810000|2024-11-15 16:40:10|21011.83|20931.83|21009.95|20929.95|21013.88|20933.88|21009.34|20929.34|10
1731688820000|2024-11-15 16:40:20|21008.79|20928.79|20999.59|20919.59|21008.79|20928.79|20997.62|20917.62|10
1731688830000|2024-11-15 16:40:30|20999.45|20919.45|21002.17|20922.17|21002.17|20922.17|20999.04|20919.04|10
1731688840000|2024-11-15 16:40:40|21004.32|20924.32|21003.26|20923.26|21004.32|20924.32|21001.38|20921.38|10
1731688850000|2024-11-15 16:40:50|21004.12|20924.12|21007.01|20927.01|21007.68|20927.68|21003.35|20923.35|10
1731688860000|2024-11-15 16:41:00|21007.03|20927.03|21012.87|20932.87|21014.1|20934.1|21007.03|20927.03|10
1731688870000|2024-11-15 16:41:10|21011.83|20931.83|21012.36|20932.36|21016.44|20936.44|21011.83|20931.83|9
1731688880000|2024-11-15 16:41:20|21012.05|20932.05|21010.85|20930.85|21012.29|20932.29|21010.79|20930.79|10
1731688890000|2024-11-15 16:41:30|21012.72|20932.72|21011.08|20931.08|21013.76|20933.76|21010.46|20930.46|10
1731688900000|2024-11-15 16:41:40|21012.27|20932.27|21012.82|20932.82|21014.05|20934.05|21012.27|20932.27|10
1731688910000|2024-11-15 16:41:50|21010.99|20930.99|21003.27|20923.27|21010.99|20930.99|21003.27|20923.27|10
1731688920000|2024-11-15 16:42:00|21002.37|20922.37|20991.37|20911.37|21002.37|20922.37|20991.37|20911.37|10
1731688930000|2024-11-15 16:42:10|20990.96|20910.96|20976.91|20896.91|20990.96|20910.96|20976.91|20896.91|10
1731688940000|2024-11-15 16:42:20|20975.74|20895.74|20961.62|20881.62|20975.74|20895.74|20961.62|20881.62|10
1731688950000|2024-11-15 16:42:30|20961.7|20881.7|20960.99|20880.99|20966.18|20886.18|20960.99|20880.99|10
1731688960000|2024-11-15 16:42:40|20960.92|20880.92|20955.86|20875.86|20960.92|20880.92|20955.83|20875.83|10
1731688970000|2024-11-15 16:42:50|20955.23|20875.23|20956.77|20876.77|20958.1|20878.1|20955.23|20875.23|10
1731688980000|2024-11-15 16:43:00|20956.41|20876.41|20961.68|20881.68|20961.68|20881.68|20956.41|20876.41|10
1731688990000|2024-11-15 16:43:10|20962.59|20882.59|20961.19|20881.19|20963.07|20883.07|20961.02|20881.02|10
1731689000000|2024-11-15 16:43:20|20961.35|20881.35|20957.97|20877.97|20961.82|20881.82|20957.97|20877.97|10
1731689010000|2024-11-15 16:43:30|20957.27|20877.27|20957.87|20877.87|20959.57|20879.57|20956.48|20876.48|10
1731689020000|2024-11-15 16:43:40|20958.18|20878.18|20949.36|20869.36|20958.18|20878.18|20948.81|20868.81|10
1731689030000|2024-11-15 16:43:50|20949.24|20869.24|20942.02|20862.02|20949.24|20869.24|20942.02|20862.02|10
1731689040000|2024-11-15 16:44:00|20941.38|20861.38|20938.21|20858.21|20944.3|20864.3|20938.15|20858.15|10
1731689050000|2024-11-15 16:44:10|20936.31|20856.31|20925.89|20845.89|20936.31|20856.31|20925.89|20845.89|10
1731689060000|2024-11-15 16:44:20|20924.98|20844.98|20928.22|20848.22|20928.22|20848.22|20924.24|20844.24|10
1731689070000|2024-11-15 16:44:30|20928.75|20848.75|20930.41|20850.41|20931.98|20851.98|20928.75|20848.75|10
1731689080000|2024-11-15 16:44:40|20930.56|20850.56|20932.93|20852.93|20932.93|20852.93|20929.92|20849.92|10
1731689090000|2024-11-15 16:44:50|20933.97|20853.97|20937.94|20857.94|20938.6|20858.6|20933.97|20853.97|10
1731689100000|2024-11-15 16:45:00|20937.4|20857.4|20947.29|20867.29|20947.29|20867.29|20937.4|20857.4|10
1731689110000|2024-11-15 16:45:10|20948.1|20868.1|20950.54|20870.54|20951.68|20871.68|20947.85|20867.85|10
1731689120000|2024-11-15 16:45:20|20948.59|20868.59|20939.61|20859.61|20948.9|20868.9|20937.84|20857.84|10
1731689130000|2024-11-15 16:45:30|20938.94|20858.94|20931.78|20851.78|20938.94|20858.94|20931.78|20851.78|10
1731689140000|2024-11-15 16:45:40|20929.85|20849.85|20925.38|20845.38|20929.85|20849.85|20925.38|20845.38|10
1731689150000|2024-11-15 16:45:50|20925.28|20845.28|20928.95|20848.95|20928.95|20848.95|20920.04|20840.04|10
1731689160000|2024-11-15 16:46:00|20931.31|20851.31|20937.3|20857.3|20937.96|20857.96|20931.31|20851.31|10
1731689170000|2024-11-15 16:46:10|20937.05|20857.05|20951.46|20871.46|20951.46|20871.46|20937.05|20857.05|10
1731689180000|2024-11-15 16:46:20|20951.52|20871.52|20963.61|20883.61|20966.33|20886.33|20951.52|20871.52|10
1731689190000|2024-11-15 16:46:30|20963.75|20883.75|20969.52|20889.52|20969.52|20889.52|20963.53|20883.53|10
1731689200000|2024-11-15 16:46:40|20970.13|20890.13|20978.66|20898.66|20978.66|20898.66|20970.13|20890.13|10
1731689210000|2024-11-15 16:46:50|20977.31|20897.31|20983.77|20903.77|20983.77|20903.77|20977.31|20897.31|10
1731689220000|2024-11-15 16:47:00|20984.02|20904.02|20987.66|20907.66|20989.52|20909.52|20984.02|20904.02|10
1731689230000|2024-11-15 16:47:10|20986.99|20906.99|20986.92|20906.92|20987.4|20907.4|20982.08|20902.08|10
1731689240000|2024-11-15 16:47:20|20987.5|20907.5|20999.34|20919.34|21000.08|20920.08|20987.5|20907.5|10
1731689250000|2024-11-15 16:47:30|20999.29|20919.29|21003.48|20923.48|21003.48|20923.48|20999.29|20919.29|10
1731689260000|2024-11-15 16:47:40|21004.06|20924.06|21011.02|20931.02|21011.02|20931.02|21004.06|20924.06|10
1731689270000|2024-11-15 16:47:50|21010.86|20930.86|21008.14|20928.14|21010.86|20930.86|21007.82|20927.82|9
1731689280000|2024-11-15 16:48:00|21007.94|20927.94|21005.37|20925.37|21007.94|20927.94|21005.37|20925.37|10
1731689290000|2024-11-15 16:48:10|21005.53|20925.53|21007.34|20927.34|21007.34|20927.34|21004.46|20924.46|8
1731689300000|2024-11-15 16:48:20|21005.7|20925.7|21000.46|20920.46|21005.7|20925.7|21000.46|20920.46|10
1731689310000|2024-11-15 16:48:30|21000.44|20920.44|21001.34|20921.34|21002.36|20922.36|20998.29|20918.29|10
1731689320000|2024-11-15 16:48:40|21001.45|20921.45|21003.75|20923.75|21003.75|20923.75|21001.07|20921.07|10
1731689330000|2024-11-15 16:48:50|21002.71|20922.71|21007.16|20927.16|21007.16|20927.16|21002.52|20922.52|10
1731689340000|2024-11-15 16:49:00|21005.04|20925.04|21004.1|20924.1|21006.77|20926.77|21004.1|20924.1|10
1731689350000|2024-11-15 16:49:10|21004.18|20924.18|20999.29|20919.29|21004.34|20924.34|20998.59|20918.59|9
1731689360000|2024-11-15 16:49:20|21000.05|20920.05|20998.54|20918.54|21002.42|20922.42|20998.54|20918.54|10
1731689370000|2024-11-15 16:49:30|20998.53|20918.53|21000.99|20920.99|21000.99|20920.99|20997.97|20917.97|10
1731689380000|2024-11-15 16:49:40|21000.04|20920.04|20999.44|20919.44|21000.23|20920.23|20998.53|20918.53|10
1731689390000|2024-11-15 16:49:50|21000.1|20920.1|21001.73|20921.73|21001.73|20921.73|20999.88|20919.88|10
1731689400000|2024-11-15 16:50:00|21002.52|20922.52|21009.11|20929.11|21009.11|20929.11|21001.46|20921.46|10
1731689410000|2024-11-15 16:50:10|21008.83|20928.83|21014.01|20934.01|21014.01|20934.01|21008.83|20928.83|10
1731689420000|2024-11-15 16:50:20|21014.57|20934.57|21020.61|20940.61|21022.88|20942.88|21014.57|20934.57|10
1731689430000|2024-11-15 16:50:30|21021.45|20941.45|21019.69|20939.69|21023.9|20943.9|21018.6|20938.6|10
1731689440000|2024-11-15 16:50:40|21019.37|20939.37|21020.42|20940.42|21021.08|20941.08|21018.86|20938.86|10
1731689450000|2024-11-15 16:50:50|21019.42|20939.42|21011.39|20931.39|21019.42|20939.42|21010.7|20930.7|10
1731689460000|2024-11-15 16:51:00|21012.59|20932.59|21025.96|20945.96|21027.95|20947.95|21012.59|20932.59|10
1731689470000|2024-11-15 16:51:10|21024.75|20944.75|21015.46|20935.46|21025.13|20945.13|21015.13|20935.13|10
1731689480000|2024-11-15 16:51:20|21015.49|20935.49|21017.83|20937.83|21019.3|20939.3|21015.49|20935.49|10
1731689490000|2024-11-15 16:51:30|21019.75|20939.75|21016.8|20936.8|21019.89|20939.89|21012.48|20932.48|10
1731689500000|2024-11-15 16:51:40|21018.03|20938.03|21019.43|20939.43|21019.8|20939.8|21016.56|20936.56|10
1731689510000|2024-11-15 16:51:50|21019.36|20939.36|21019.35|20939.35|21019.73|20939.73|21017.55|20937.55|10
1731689520000|2024-11-15 16:52:00|21019.43|20939.43|21025.79|20945.79|21025.79|20945.79|21019.43|20939.43|10
1731689530000|2024-11-15 16:52:10|21026.81|20946.81|21026.52|20946.52|21026.81|20946.81|21024.14|20944.14|10
1731689540000|2024-11-15 16:52:20|21025.52|20945.52|21029.99|20949.99|21030.71|20950.71|21025.52|20945.52|10
1731689550000|2024-11-15 16:52:30|21031.1|20951.1|21036.6|20956.6|21036.61|20956.61|21031.1|20951.1|10
1731689560000|2024-11-15 16:52:40|21037.44|20957.44|21039.31|20959.31|21040.66|20960.66|21037.44|20957.44|10
1731689570000|2024-11-15 16:52:50|21039.65|20959.65|21037.98|20957.98|21039.65|20959.65|21036.26|20956.26|10
1731689580000|2024-11-15 16:53:00|21037.9|20957.9|21040.6|20960.6|21040.6|20960.6|21037.9|20957.9|10
1731689590000|2024-11-15 16:53:10|21041.88|20961.88|21042.12|20962.12|21043.03|20963.03|21041.77|20961.77|10
1731689600000|2024-11-15 16:53:20|21043.18|20963.18|21051.26|20971.26|21051.26|20971.26|21043.18|20963.18|10
1731689610000|2024-11-15 16:53:30|21051.21|20971.21|21053.07|20973.07|21054.88|20974.88|21051.21|20971.21|10
1731689620000|2024-11-15 16:53:40|21052.38|20972.38|21045.44|20965.44|21052.38|20972.38|21045.22|20965.22|10
1731689630000|2024-11-15 16:53:50|21046.15|20966.15|21042.28|20962.28|21046.15|20966.15|21042.28|20962.28|9
1731689640000|2024-11-15 16:54:00|21043.39|20963.39|21042.35|20962.35|21044.32|20964.32|21042.35|20962.35|9
1731689650000|2024-11-15 16:54:10|21043.02|20963.02|21043.28|20963.28|21044.62|20964.62|21043.02|20963.02|10
1731689660000|2024-11-15 16:54:20|21043.37|20963.37|21048.19|20968.19|21048.19|20968.19|21043.37|20963.37|10
1731689670000|2024-11-15 16:54:30|21049.14|20969.14|21059.92|20979.92|21060.33|20980.33|21049.14|20969.14|10
1731689680000|2024-11-15 16:54:40|21060.23|20980.23|21065.38|20985.38|21065.38|20985.38|21060.23|20980.23|10
1731689690000|2024-11-15 16:54:50|21065.5|20985.5|21070.11|20990.11|21070.11|20990.11|21065.5|20985.5|10
1731689700000|2024-11-15 16:55:00|21069.77|20989.77|21075.93|20995.93|21075.93|20995.93|21069.77|20989.77|10
1731689710000|2024-11-15 16:55:10|21075.96|20995.96|21076.59|20996.59|21076.59|20996.59|21074.85|20994.85|10
1731689720000|2024-11-15 16:55:20|21077.46|20997.46|21080.71|21000.71|21082.82|21002.82|21075.49|20995.49|10
1731689730000|2024-11-15 16:55:30|21081.52|21001.52|21074.23|20994.23|21081.52|21001.52|21074.23|20994.23|10
1731689740000|2024-11-15 16:55:40|21075.5|20995.5|21075.52|20995.52|21075.92|20995.92|21073.79|20993.79|10
1731689750000|2024-11-15 16:55:50|21075.49|20995.49|21071.53|20991.53|21077.02|20997.02|21071.53|20991.53|10
1731689760000|2024-11-15 16:56:00|21071.95|20991.95|21075.13|20995.13|21076.3|20996.3|21069.37|20989.37|10
1731689770000|2024-11-15 16:56:10|21075.56|20995.56|21072.68|20992.68|21075.56|20995.56|21072.68|20992.68|10
1731689780000|2024-11-15 16:56:20|21074.34|20994.34|21070.1|20990.1|21074.34|20994.34|21070.1|20990.1|9
1731689790000|2024-11-15 16:56:30|21069.63|20989.63|21060.34|20980.34|21069.63|20989.63|21059.01|20979.01|10
1731689800000|2024-11-15 16:56:40|21059.53|20979.53|21059.1|20979.1|21060.02|20980.02|21057.76|20977.76|10
1731689810000|2024-11-15 16:56:50|21059.03|20979.03|21058.65|20978.65|21060.08|20980.08|21058.65|20978.65|10
1731689820000|2024-11-15 16:57:00|21057.45|20977.45|21057.02|20977.02|21057.91|20977.91|21055.01|20975.01|10
1731689830000|2024-11-15 16:57:10|21056.4|20976.4|21054.7|20974.7|21056.4|20976.4|21053.25|20973.25|10
1731689840000|2024-11-15 16:57:20|21055.61|20975.61|21053.71|20973.71|21055.91|20975.91|21051.97|20971.97|10
1731689850000|2024-11-15 16:57:30|21055.19|20975.19|21057|20977|21057|20977|21055.19|20975.19|10
1731689860000|2024-11-15 16:57:40|21056.76|20976.76|21057.94|20977.94|21059.37|20979.37|21056.76|20976.76|10
1731689870000|2024-11-15 16:57:50|21058|20978|21059.58|20979.58|21060.43|20980.43|21058|20978|10
1731689880000|2024-11-15 16:58:00|21058.79|20978.79|21057.9|20977.9|21059.1|20979.1|21056.7|20976.7|10
1731689890000|2024-11-15 16:58:10|21058.59|20978.59|21047.18|20967.18|21058.59|20978.59|21047.18|20967.18|10
1731689900000|2024-11-15 16:58:20|21046.01|20966.01|21050.44|20970.44|21051.12|20971.12|21046.01|20966.01|10
1731689910000|2024-11-15 16:58:30|21050.56|20970.56|21040.88|20960.88|21050.56|20970.56|21040.88|20960.88|10
1731689920000|2024-11-15 16:58:40|21040.08|20960.08|21034.04|20954.04|21040.08|20960.08|21033.88|20953.88|10
1731689930000|2024-11-15 16:58:50|21032.34|20952.34|21037.47|20957.47|21037.47|20957.47|21032.34|20952.34|10
1731689940000|2024-11-15 16:59:00|21038.09|20958.09|21042.86|20962.86|21042.86|20962.86|21038.09|20958.09|10
1731689950000|2024-11-15 16:59:10|21042.44|20962.44|21041.21|20961.21|21042.75|20962.75|21039.96|20959.96|10
1731689960000|2024-11-15 16:59:20|21041.11|20961.11|21034.22|20954.22|21041.11|20961.11|21034.16|20954.16|10
1731689970000|2024-11-15 16:59:30|21034.9|20954.9|21033.23|20953.23|21034.9|20954.9|21031.51|20951.51|10
1731689980000|2024-11-15 16:59:40|21033.36|20953.36|21036.02|20956.02|21036.02|20956.02|21032.44|20952.44|10
1731689990000|2024-11-15 16:59:50|21036.06|20956.06|21042.01|20962.01|21042.01|20962.01|21036.06|20956.06|10
1731690000000|2024-11-15 17:00:00|21042.23|20962.23|21035.65|20955.65|21044.61|20964.61|21035.65|20955.65|10
1731690010000|2024-11-15 17:00:10|21034.61|20954.61|21035.8|20955.8|21038.24|20958.24|21033.99|20953.99|10
1731690020000|2024-11-15 17:00:20|21036.7|20956.7|21042.9|20962.9|21042.9|20962.9|21036.7|20956.7|10
1731690030000|2024-11-15 17:00:30|21043.11|20963.11|21055.61|20975.61|21055.61|20975.61|21043.11|20963.11|10
1731690040000|2024-11-15 17:00:40|21055.84|20975.84|21058.81|20978.81|21058.81|20978.81|21055.08|20975.08|10
1731690050000|2024-11-15 17:00:50|21059.18|20979.18|21064.07|20984.07|21064.07|20984.07|21057.87|20977.87|10
1731690060000|2024-11-15 17:01:00|21064.3|20984.3|21070.61|20990.61|21070.61|20990.61|21064.03|20984.03|10
1731690070000|2024-11-15 17:01:10|21071.28|20991.28|21072.65|20992.65|21072.9|20992.9|21069.9|20989.9|10
1731690080000|2024-11-15 17:01:20|21071.45|20991.45|21064.24|20984.24|21071.45|20991.45|21064.24|20984.24|10
1731690090000|2024-11-15 17:01:30|21063.22|20983.22|21063.33|20983.33|21064.64|20984.64|21060.44|20980.44|10
1731690100000|2024-11-15 17:01:40|21059.38|20979.38|21064.12|20984.12|21064.25|20984.25|21057.88|20977.88|10
1731690110000|2024-11-15 17:01:50|21064.08|20984.08|21061.23|20981.23|21064.36|20984.36|21061.23|20981.23|9
1731690120000|2024-11-15 17:02:00|21061.39|20981.39|21056.98|20976.98|21061.39|20981.39|21056.98|20976.98|9
1731690130000|2024-11-15 17:02:10|21055.79|20975.79|21059.26|20979.26|21059.26|20979.26|21053.77|20973.77|10
1731690140000|2024-11-15 17:02:20|21057.59|20977.59|21053.46|20973.46|21057.59|20977.59|21053.46|20973.46|10
1731690150000|2024-11-15 17:02:30|21052.86|20972.86|21049.58|20969.58|21052.86|20972.86|21046.58|20966.58|10
1731690160000|2024-11-15 17:02:40|21050.74|20970.74|21056.89|20976.89|21056.89|20976.89|21050.74|20970.74|10
1731690170000|2024-11-15 17:02:50|21057.55|20977.55|21061.61|20981.61|21062.45|20982.45|21057.55|20977.55|10
1731690180000|2024-11-15 17:03:00|21062.45|20982.45|21069.29|20989.29|21069.29|20989.29|21062.45|20982.45|10
1731690190000|2024-11-15 17:03:10|21070.52|20990.52|21071.48|20991.48|21072.97|20992.97|21070.09|20990.09|10
1731690200000|2024-11-15 17:03:20|21071.01|20991.01|21071.95|20991.95|21072.89|20992.89|21070.69|20990.69|10
1731690210000|2024-11-15 17:03:30|21072.75|20992.75|21065.67|20985.67|21072.75|20992.75|21065.67|20985.67|10
1731690220000|2024-11-15 17:03:40|21065.56|20985.56|21068.45|20988.45|21068.45|20988.45|21065.55|20985.55|10
1731690230000|2024-11-15 17:03:50|21068.66|20988.66|21068.37|20988.37|21069.27|20989.27|21068.28|20988.28|10
1731690240000|2024-11-15 17:04:00|21068.52|20988.52|21072.83|20992.83|21072.83|20992.83|21068.52|20988.52|10
1731690250000|2024-11-15 17:04:10|21074.04|20994.04|21076.57|20996.57|21076.9|20996.9|21074.04|20994.04|10
1731690260000|2024-11-15 17:04:20|21077.46|20997.46|21083.12|21003.12|21083.12|21003.12|21077.46|20997.46|10
1731690270000|2024-11-15 17:04:30|21082.77|21002.77|21089.47|21009.47|21089.47|21009.47|21082.7|21002.7|10
1731690280000|2024-11-15 17:04:40|21089.9|21009.9|21094.85|21014.85|21097.43|21017.43|21089.9|21009.9|10
1731690290000|2024-11-15 17:04:50|21095.83|21015.83|21095.5|21015.5|21096.62|21016.62|21095.2|21015.2|10
1731690300000|2024-11-15 17:05:00|21095.28|21015.28|21095.77|21015.77|21096.9|21016.9|21095.28|21015.28|10
1731690310000|2024-11-15 17:05:10|21096.99|21016.99|21099.33|21019.33|21099.74|21019.74|21096.99|21016.99|10
1731690320000|2024-11-15 17:05:20|21099.42|21019.42|21101.93|21021.93|21102.05|21022.05|21099.42|21019.42|10
1731690330000|2024-11-15 17:05:30|21102|21022|21100.26|21020.26|21104.21|21024.21|21100.26|21020.26|10
1731690340000|2024-11-15 17:05:40|21100.3|21020.3|21105.03|21025.03|21105.03|21025.03|21100.3|21020.3|10
1731690350000|2024-11-15 17:05:50|21106.01|21026.01|21118.63|21038.63|21118.85|21038.85|21106.01|21026.01|10
1731690360000|2024-11-15 17:06:00|21118.81|21038.81|21116.75|21036.75|21120.01|21040.01|21116.75|21036.75|10
1731690370000|2024-11-15 17:06:10|21114.55|21034.55|21110.65|21030.65|21117.01|21037.01|21110.65|21030.65|10
1731690380000|2024-11-15 17:06:20|21111.64|21031.64|21108.22|21028.22|21111.64|21031.64|21107.87|21027.87|10
1731690390000|2024-11-15 17:06:30|21108.1|21028.1|21111.43|21031.43|21112.47|21032.47|21108.1|21028.1|10
1731690400000|2024-11-15 17:06:40|21110.96|21030.96|21114.33|21034.33|21114.33|21034.33|21106.51|21026.51|10
1731690410000|2024-11-15 17:06:50|21114.42|21034.42|21108.67|21028.67|21114.42|21034.42|21108.39|21028.39|10
1731690420000|2024-11-15 17:07:00|21108.44|21028.44|21114.96|21034.96|21114.96|21034.96|21108.44|21028.44|9
1731690430000|2024-11-15 17:07:10|21115.02|21035.02|21115.92|21035.92|21115.92|21035.92|21112.78|21032.78|10
1731690440000|2024-11-15 17:07:20|21116.32|21036.32|21112.76|21032.76|21116.32|21036.32|21111.2|21031.2|10
1731690450000|2024-11-15 17:07:30|21113.35|21033.35|21116.62|21036.62|21116.65|21036.65|21110.82|21030.82|10
1731690460000|2024-11-15 17:07:40|21116.28|21036.28|21118.03|21038.03|21119.09|21039.09|21116.28|21036.28|10
1731690470000|2024-11-15 17:07:50|21117.87|21037.87|21117.15|21037.15|21118.56|21038.56|21116.34|21036.34|10
1731690480000|2024-11-15 17:08:00|21117.16|21037.16|21122.75|21042.75|21122.95|21042.95|21117.16|21037.16|10
1731690490000|2024-11-15 17:08:10|21124.79|21044.79|21125.65|21045.65|21128.93|21048.93|21124.79|21044.79|10
1731690500000|2024-11-15 17:08:20|21125.31|21045.31|21126.91|21046.91|21126.91|21046.91|21124.57|21044.57|10
1731690510000|2024-11-15 17:08:30|21127.23|21047.23|21131.41|21051.41|21131.41|21051.41|21126.85|21046.85|10
1731690520000|2024-11-15 17:08:40|21131.4|21051.4|21133.15|21053.15|21133.48|21053.48|21131.12|21051.12|10
1731690530000|2024-11-15 17:08:50|21133.19|21053.19|21133.66|21053.66|21133.66|21053.66|21132.42|21052.42|10
1731690540000|2024-11-15 17:09:00|21133.65|21053.65|21132.12|21052.12|21134.46|21054.46|21131.71|21051.71|10
1731690550000|2024-11-15 17:09:10|21131.92|21051.92|21131.43|21051.43|21132.78|21052.78|21131.43|21051.43|9
1731690560000|2024-11-15 17:09:20|21131.6|21051.6|21129.06|21049.06|21131.83|21051.83|21128.5|21048.5|10
1731690570000|2024-11-15 17:09:30|21127.87|21047.87|21128.42|21048.42|21128.51|21048.51|21127.06|21047.06|10
1731690580000|2024-11-15 17:09:40|21127.52|21047.52|21126.87|21046.87|21127.85|21047.85|21126.42|21046.42|10
1731690590000|2024-11-15 17:09:50|21126.79|21046.79|21126.53|21046.53|21126.79|21046.79|21124.86|21044.86|10
1731690600000|2024-11-15 17:10:00|21126.16|21046.16|21121.55|21041.55|21126.52|21046.52|21121.55|21041.55|10
1731690610000|2024-11-15 17:10:10|21121.47|21041.47|21116.46|21036.46|21121.47|21041.47|21116.46|21036.46|10
1731690620000|2024-11-15 17:10:20|21115.47|21035.47|21111.86|21031.86|21115.47|21035.47|21111.6|21031.6|10
1731690630000|2024-11-15 17:10:30|21111.63|21031.63|21113.52|21033.52|21113.52|21033.52|21109.53|21029.53|10
1731690640000|2024-11-15 17:10:40|21114.37|21034.37|21118.52|21038.52|21118.52|21038.52|21114.37|21034.37|10
1731690650000|2024-11-15 17:10:50|21118.77|21038.77|21117.02|21037.02|21119.44|21039.44|21115.79|21035.79|10
1731690660000|2024-11-15 17:11:00|21116.8|21036.8|21111.83|21031.83|21116.8|21036.8|21111.83|21031.83|9
1731690670000|2024-11-15 17:11:10|21112|21032|21105.45|21025.45|21112.09|21032.09|21105.45|21025.45|10
1731690680000|2024-11-15 17:11:20|21105.39|21025.39|21106.29|21026.29|21109.02|21029.02|21105.39|21025.39|10
1731690690000|2024-11-15 17:11:30|21106.5|21026.5|21104.06|21024.06|21106.54|21026.54|21103.76|21023.76|9
1731690700000|2024-11-15 17:11:40|21104.2|21024.2|21109.36|21029.36|21109.36|21029.36|21104.2|21024.2|10
1731690710000|2024-11-15 17:11:50|21108.03|21028.03|21106.63|21026.63|21108.03|21028.03|21104.52|21024.52|10
1731690720000|2024-11-15 17:12:00|21107.02|21027.02|21111.5|21031.5|21111.5|21031.5|21107.02|21027.02|10
1731690730000|2024-11-15 17:12:10|21111.7|21031.7|21115.47|21035.47|21116.65|21036.65|21111.57|21031.57|10
1731690740000|2024-11-15 17:12:20|21115.68|21035.68|21120.23|21040.23|21120.23|21040.23|21115.27|21035.27|10
1731690750000|2024-11-15 17:12:30|21121.45|21041.45|21120.67|21040.67|21123.36|21043.36|21120.67|21040.67|10
1731690760000|2024-11-15 17:12:40|21121.55|21041.55|21126.18|21046.18|21126.31|21046.31|21121.55|21041.55|10
1731690770000|2024-11-15 17:12:50|21126.25|21046.25|21126.18|21046.18|21126.4|21046.4|21125.47|21045.47|10
1731690780000|2024-11-15 17:13:00|21125.12|21045.12|21124.13|21044.13|21125.96|21045.96|21124.02|21044.02|10
1731690790000|2024-11-15 17:13:10|21124.59|21044.59|21119.64|21039.64|21124.59|21044.59|21119.13|21039.13|10
1731690800000|2024-11-15 17:13:20|21119.67|21039.67|21121.05|21041.05|21121.2|21041.2|21119.67|21039.67|10
1731690810000|2024-11-15 17:13:30|21120.93|21040.93|21118.13|21038.13|21122.1|21042.1|21117.51|21037.51|10
1731690820000|2024-11-15 17:13:40|21117.45|21037.45|21116.07|21036.07|21118.26|21038.26|21116.03|21036.03|10
1731690830000|2024-11-15 17:13:50|21116.61|21036.61|21114.37|21034.37|21116.61|21036.61|21114.35|21034.35|8
1731690840000|2024-11-15 17:14:00|21113.78|21033.78|21113.3|21033.3|21113.78|21033.78|21111.92|21031.92|10
1731690850000|2024-11-15 17:14:10|21112.22|21032.22|21113.67|21033.67|21114.16|21034.16|21112.22|21032.22|10
1731690860000|2024-11-15 17:14:20|21112.77|21032.77|21115.62|21035.62|21115.62|21035.62|21112.77|21032.77|10
1731690870000|2024-11-15 17:14:30|21115.52|21035.52|21115.69|21035.69|21117.03|21037.03|21115.13|21035.13|10
1731690880000|2024-11-15 17:14:40|21115.4|21035.4|21115.54|21035.54|21116.31|21036.31|21114.72|21034.72|9
1731690890000|2024-11-15 17:14:50|21115.5|21035.5|21116.54|21036.54|21116.79|21036.79|21115.4|21035.4|10
1731690900000|2024-11-15 17:15:00|21116.35|21036.35|21117.59|21037.59|21117.59|21037.59|21115.39|21035.39|10
1731690910000|2024-11-15 17:15:10|21116.06|21036.06|21117.47|21037.47|21117.47|21037.47|21113.6|21033.6|10
1731690920000|2024-11-15 17:15:20|21116.66|21036.66|21116.16|21036.16|21117.36|21037.36|21115.36|21035.36|9
1731690930000|2024-11-15 17:15:30|21117.47|21037.47|21120.43|21040.43|21122.47|21042.47|21117.47|21037.47|10
1731690940000|2024-11-15 17:15:40|21119.62|21039.62|21121.85|21041.85|21122.59|21042.59|21119.62|21039.62|10
1731690950000|2024-11-15 17:15:50|21121.33|21041.33|21124.67|21044.67|21124.67|21044.67|21121.2|21041.2|10
1731690960000|2024-11-15 17:16:00|21124.53|21044.53|21130.14|21050.14|21130.14|21050.14|21124.53|21044.53|10
1731690970000|2024-11-15 17:16:10|21130.73|21050.73|21135.92|21055.92|21135.93|21055.93|21130.73|21050.73|10
1731690980000|2024-11-15 17:16:20|21136.32|21056.32|21133.87|21053.87|21138.12|21058.12|21133.87|21053.87|10
1731690990000|2024-11-15 17:16:30|21133.6|21053.6|21126.24|21046.24|21133.6|21053.6|21125.27|21045.27|10
1731691000000|2024-11-15 17:16:40|21127.36|21047.36|21132.84|21052.84|21132.84|21052.84|21127.36|21047.36|10
1731691010000|2024-11-15 17:16:50|21133.78|21053.78|21140.48|21060.48|21140.48|21060.48|21133.78|21053.78|10
1731691020000|2024-11-15 17:17:00|21140.01|21060.01|21148.54|21068.54|21148.54|21068.54|21139.12|21059.12|10
1731691030000|2024-11-15 17:17:10|21148.4|21068.4|21152.53|21072.53|21152.53|21072.53|21148.4|21068.4|10
1731691040000|2024-11-15 17:17:20|21152.62|21072.62|21157.44|21077.44|21157.69|21077.69|21152.62|21072.62|10
1731691050000|2024-11-15 17:17:30|21157.69|21077.69|21156.64|21076.64|21158.55|21078.55|21156.64|21076.64|10
1731691060000|2024-11-15 17:17:40|21158.44|21078.44|21162.91|21082.91|21163.08|21083.08|21158.44|21078.44|10
1731691070000|2024-11-15 17:17:50|21162.63|21082.63|21160.11|21080.11|21163.36|21083.36|21160.03|21080.03|10
1731691080000|2024-11-15 17:18:00|21160.16|21080.16|21163.6|21083.6|21163.6|21083.6|21158.84|21078.84|10
1731691090000|2024-11-15 17:18:10|21164.1|21084.1|21165.84|21085.84|21165.84|21085.84|21164.1|21084.1|10
1731691100000|2024-11-15 17:18:20|21166.01|21086.01|21160.72|21080.72|21166.01|21086.01|21159.87|21079.87|10
1731691110000|2024-11-15 17:18:30|21162.95|21082.95|21163.97|21083.97|21164.03|21084.03|21162.6|21082.6|10
1731691120000|2024-11-15 17:18:40|21163.62|21083.62|21165.37|21085.37|21165.37|21085.37|21161.73|21081.73|10
1731691130000|2024-11-15 17:18:50|21165.08|21085.08|21167.78|21087.78|21168.52|21088.52|21165.08|21085.08|10
1731691140000|2024-11-15 17:19:00|21167.26|21087.26|21165.43|21085.43|21167.26|21087.26|21165.14|21085.14|10
1731691150000|2024-11-15 17:19:10|21165.69|21085.69|21164.36|21084.36|21166.83|21086.83|21162.41|21082.41|10
1731691160000|2024-11-15 17:19:20|21164.84|21084.84|21161.63|21081.63|21165.33|21085.33|21161.63|21081.63|10
1731691170000|2024-11-15 17:19:30|21162.39|21082.39|21158.39|21078.39|21162.6|21082.6|21157.84|21077.84|10
1731691180000|2024-11-15 17:19:40|21162.84|21082.84|21179.98|21099.98|21179.98|21099.98|21162.84|21082.84|10
1731691190000|2024-11-15 17:19:50|21181.83|21101.83|21180.87|21100.87|21181.96|21101.96|21180.87|21100.87|10
1731691200000|2024-11-15 17:20:00|21180.43|21100.43|21185.97|21105.97|21186.53|21106.53|21180.43|21100.43|10
1731691210000|2024-11-15 17:20:10|21185.11|21105.11|21182.71|21102.71|21185.11|21105.11|21182.05|21102.05|10
1731691220000|2024-11-15 17:20:20|21182.35|21102.35|21182.32|21102.32|21182.4|21102.4|21181.77|21101.77|10
1731691230000|2024-11-15 17:20:30|21182.22|21102.22|21182.08|21102.08|21183.99|21103.99|21181.81|21101.81|10
1731691240000|2024-11-15 17:20:40|21181.87|21101.87|21185.27|21105.27|21185.27|21105.27|21181.47|21101.47|10
1731691250000|2024-11-15 17:20:50|21185.35|21105.35|21187.68|21107.68|21187.68|21107.68|21185.35|21105.35|10
1731691260000|2024-11-15 17:21:00|21188.4|21108.4|21188.62|21108.62|21189.73|21109.73|21187.48|21107.48|10
1731691270000|2024-11-15 17:21:10|21188.55|21108.55|21196.07|21116.07|21196.5|21116.5|21188.55|21108.55|10
1731691280000|2024-11-15 17:21:20|21195.29|21115.29|21202.86|21122.86|21204.91|21124.91|21195.29|21115.29|10
1731691290000|2024-11-15 17:21:30|21203.19|21123.19|21205.64|21125.64|21207.54|21127.54|21203.19|21123.19|9
1731691300000|2024-11-15 17:21:40|21205.12|21125.12|21202.86|21122.86|21205.58|21125.58|21202.86|21122.86|10
1731691310000|2024-11-15 17:21:50|21204.39|21124.39|21204.67|21124.67|21204.67|21124.67|21202.23|21122.23|10
1731691320000|2024-11-15 17:22:00|21205.01|21125.01|21206.93|21126.93|21209.44|21129.44|21205.01|21125.01|10
1731691330000|2024-11-15 17:22:10|21207.23|21127.23|21202.97|21122.97|21207.47|21127.47|21202.97|21122.97|9
1731691340000|2024-11-15 17:22:20|21202.81|21122.81|21202.94|21122.94|21203.83|21123.83|21202.44|21122.44|10
1731691350000|2024-11-15 17:22:30|21202.5|21122.5|21202.45|21122.45|21202.5|21122.5|21199.72|21119.72|10
1731691360000|2024-11-15 17:22:40|21201.8|21121.8|21201.24|21121.24|21202.93|21122.93|21201.23|21121.23|10
1731691370000|2024-11-15 17:22:50|21201.95|21121.95|21206.54|21126.54|21206.87|21126.87|21201.13|21121.13|9
1731691380000|2024-11-15 17:23:00|21206.5|21126.5|21206.71|21126.71|21206.75|21126.75|21205.74|21125.74|10
1731691390000|2024-11-15 17:23:10|21206.59|21126.59|21205.97|21125.97|21207.27|21127.27|21205.78|21125.78|10
1731691400000|2024-11-15 17:23:20|21206.18|21126.18|21200.65|21120.65|21206.38|21126.38|21200.65|21120.65|10
1731691410000|2024-11-15 17:23:30|21200.13|21120.13|21197.96|21117.96|21200.13|21120.13|21197.96|21117.96|10
1731691420000|2024-11-15 17:23:40|21197.73|21117.73|21195.83|21115.83|21197.82|21117.82|21195.83|21115.83|10
1731691430000|2024-11-15 17:23:50|21195.15|21115.15|21191.41|21111.41|21196|21116|21191.41|21111.41|10
1731691440000|2024-11-15 17:24:00|21190.9|21110.9|21184.97|21104.97|21190.9|21110.9|21184.97|21104.97|10
1731691450000|2024-11-15 17:24:10|21184.56|21104.56|21173.63|21093.63|21184.56|21104.56|21173.63|21093.63|10
1731691460000|2024-11-15 17:24:20|21172.32|21092.32|21175.16|21095.16|21175.16|21095.16|21170.14|21090.14|10
1731691470000|2024-11-15 17:24:30|21174.98|21094.98|21175.13|21095.13|21175.13|21095.13|21173.98|21093.98|10
1731691480000|2024-11-15 17:24:40|21174.64|21094.64|21169.21|21089.21|21174.64|21094.64|21168.35|21088.35|9
1731691490000|2024-11-15 17:24:50|21168.81|21088.81|21170.44|21090.44|21170.6|21090.6|21168.81|21088.81|10
1731691500000|2024-11-15 17:25:00|21170.22|21090.22|21172|21092|21172.58|21092.58|21170.19|21090.19|9
1731691510000|2024-11-15 17:25:10|21172.81|21092.81|21174.88|21094.88|21176.42|21096.42|21172.81|21092.81|10
1731691520000|2024-11-15 17:25:20|21174.69|21094.69|21172.91|21092.91|21174.9|21094.9|21172.39|21092.39|10
1731691530000|2024-11-15 17:25:30|21174.7|21094.7|21176.25|21096.25|21178.93|21098.93|21174.46|21094.46|10
1731691540000|2024-11-15 17:25:40|21176.01|21096.01|21184.15|21104.15|21184.15|21104.15|21176.01|21096.01|10
1731691550000|2024-11-15 17:25:50|21183.94|21103.94|21184.43|21104.43|21185.38|21105.38|21183.8|21103.8|10
1731691560000|2024-11-15 17:26:00|21184.57|21104.57|21180.35|21100.35|21185|21105|21169.14|21089.14|10
1731691570000|2024-11-15 17:26:10|21179.75|21099.75|21163.44|21083.44|21179.75|21099.75|21163.44|21083.44|10
1731691580000|2024-11-15 17:26:20|21163.46|21083.46|21157.52|21077.52|21163.46|21083.46|21157.52|21077.52|10
1731691590000|2024-11-15 17:26:30|21157.36|21077.36|21156.19|21076.19|21157.36|21077.36|21155.36|21075.36|10
1731691600000|2024-11-15 17:26:40|21154.99|21074.99|21150.06|21070.06|21154.99|21074.99|21149.96|21069.96|10
1731691610000|2024-11-15 17:26:50|21149.71|21069.71|21144.46|21064.46|21149.71|21069.71|21144.46|21064.46|10
1731691620000|2024-11-15 17:27:00|21144.26|21064.26|21140.63|21060.63|21144.55|21064.55|21140.63|21060.63|10
1731691630000|2024-11-15 17:27:10|21140.54|21060.54|21127.92|21047.92|21140.54|21060.54|21127.92|21047.92|10
1731691640000|2024-11-15 17:27:20|21127.62|21047.62|21123.67|21043.67|21127.62|21047.62|21123.67|21043.67|10
1731691650000|2024-11-15 17:27:30|21123.79|21043.79|21117.48|21037.48|21125.92|21045.92|21117.48|21037.48|10
1731691660000|2024-11-15 17:27:40|21117.21|21037.21|21120.69|21040.69|21121.61|21041.61|21117.16|21037.16|10
1731691670000|2024-11-15 17:27:50|21121.03|21041.03|21124.22|21044.22|21124.93|21044.93|21120.87|21040.87|10
1731691680000|2024-11-15 17:28:00|21124.4|21044.4|21128.54|21048.54|21128.94|21048.94|21124.4|21044.4|10
1731691690000|2024-11-15 17:28:10|21129.1|21049.1|21129.33|21049.33|21131.05|21051.05|21128.59|21048.59|10
1731691700000|2024-11-15 17:28:20|21129.53|21049.53|21130.31|21050.31|21130.31|21050.31|21129.48|21049.48|10
1731691710000|2024-11-15 17:28:30|21130.6|21050.6|21131.51|21051.51|21132.41|21052.41|21130.6|21050.6|10
1731691720000|2024-11-15 17:28:40|21130.86|21050.86|21125.28|21045.28|21130.95|21050.95|21125.28|21045.28|10
1731691730000|2024-11-15 17:28:50|21125.11|21045.11|21121.38|21041.38|21125.27|21045.27|21121.38|21041.38|10
1731691740000|2024-11-15 17:29:00|21120.14|21040.14|21119.05|21039.05|21120.15|21040.15|21118.99|21038.99|10
1731691750000|2024-11-15 17:29:10|21119.1|21039.1|21120.83|21040.83|21120.96|21040.96|21119.1|21039.1|9
1731691760000|2024-11-15 17:29:20|21120.81|21040.81|21114.34|21034.34|21120.81|21040.81|21114.34|21034.34|10
1731691770000|2024-11-15 17:29:30|21115.05|21035.05|21117.64|21037.64|21117.64|21037.64|21114.69|21034.69|10
1731691780000|2024-11-15 17:29:40|21118.15|21038.15|21118.09|21038.09|21119.17|21039.17|21117.6|21037.6|10
1731691790000|2024-11-15 17:29:50|21117.78|21037.78|21121.45|21041.45|21121.81|21041.81|21117.78|21037.78|10
1731691800000|2024-11-15 17:30:00|21121.2|21041.2|21122.28|21042.28|21124.2|21044.2|21121.2|21041.2|10
1731691810000|2024-11-15 17:30:10|21122.71|21042.71|21122.23|21042.23|21123.54|21043.54|21121.68|21041.68|10
1731691820000|2024-11-15 17:30:20|21121.41|21041.41|21119.73|21039.73|21122.92|21042.92|21119.34|21039.34|10
1731691830000|2024-11-15 17:30:30|21119.76|21039.76|21127.33|21047.33|21129.16|21049.16|21119.76|21039.76|10
1731691840000|2024-11-15 17:30:40|21129.17|21049.17|21130.68|21050.68|21130.68|21050.68|21128.61|21048.61|10
1731691850000|2024-11-15 17:30:50|21130.77|21050.77|21131.64|21051.64|21131.64|21051.64|21129.73|21049.73|10
1731691860000|2024-11-15 17:31:00|21130.76|21050.76|21127.18|21047.18|21131.87|21051.87|21127.18|21047.18|9
1731691870000|2024-11-15 17:31:10|21127.1|21047.1|21127.29|21047.29|21129.5|21049.5|21127.1|21047.1|10
1731691880000|2024-11-15 17:31:20|21127.41|21047.41|21127.32|21047.32|21128.58|21048.58|21127.31|21047.31|10
1731691890000|2024-11-15 17:31:30|21127.52|21047.52|21120.83|21040.83|21127.52|21047.52|21120.83|21040.83|10
1731691900000|2024-11-15 17:31:40|21117.81|21037.81|21108.28|21028.28|21117.81|21037.81|21108.28|21028.28|10
1731691910000|2024-11-15 17:31:50|21107.84|21027.84|21106.55|21026.55|21108.9|21028.9|21106.55|21026.55|10
1731691920000|2024-11-15 17:32:00|21104.98|21024.98|21099.07|21019.07|21104.98|21024.98|21099.07|21019.07|10
1731691930000|2024-11-15 17:32:10|21098.37|21018.37|21094.49|21014.49|21098.37|21018.37|21094.07|21014.07|10
1731691940000|2024-11-15 17:32:20|21095.86|21015.86|21092.44|21012.44|21095.93|21015.93|21092.44|21012.44|10
1731691950000|2024-11-15 17:32:30|21087.05|21007.05|21075.01|20995.01|21087.05|21007.05|21075.01|20995.01|10
1731691960000|2024-11-15 17:32:40|21071.69|20991.69|21064.97|20984.97|21071.69|20991.69|21063.68|20983.68|10
1731691970000|2024-11-15 17:32:50|21066.61|20986.61|21078.43|20998.43|21078.43|20998.43|21066.61|20986.61|10
1731691980000|2024-11-15 17:33:00|21079.38|20999.38|21084.3|21004.3|21084.3|21004.3|21079.38|20999.38|10
1731691990000|2024-11-15 17:33:10|21082.84|21002.84|21076.02|20996.02|21082.84|21002.84|21074.18|20994.18|10
1731692000000|2024-11-15 17:33:20|21072.25|20992.25|21068.48|20988.48|21072.25|20992.25|21067.26|20987.26|10
1731692010000|2024-11-15 17:33:30|21069.21|20989.21|21073.81|20993.81|21073.81|20993.81|21069.21|20989.21|10
1731692020000|2024-11-15 17:33:40|21073.73|20993.73|21075.77|20995.77|21077.26|20997.26|21073.16|20993.16|10
1731692030000|2024-11-15 17:33:50|21076.33|20996.33|21082.55|21002.55|21084.31|21004.31|21076.33|20996.33|9
1731692040000|2024-11-15 17:34:00|21082.49|21002.49|21078.13|20998.13|21082.62|21002.62|21078.13|20998.13|10
1731692050000|2024-11-15 17:34:10|21077.67|20997.67|21078.48|20998.48|21079.16|20999.16|21076.97|20996.97|10
1731692060000|2024-11-15 17:34:20|21079.77|20999.77|21086.04|21006.04|21086.18|21006.18|21079.77|20999.77|10
1731692070000|2024-11-15 17:34:30|21085.59|21005.59|21089.71|21009.71|21090.41|21010.41|21085.51|21005.51|10
1731692080000|2024-11-15 17:34:40|21088.91|21008.91|21084.98|21004.98|21088.91|21008.91|21084.43|21004.43|10
1731692090000|2024-11-15 17:34:50|21085.3|21005.3|21085.27|21005.27|21087.32|21007.32|21085.27|21005.27|10
1731692100000|2024-11-15 17:35:00|21085.66|21005.66|21090.65|21010.65|21091.59|21011.59|21084.87|21004.87|10
1731692110000|2024-11-15 17:35:10|21090.73|21010.73|21090.59|21010.59|21092.11|21012.11|21089.84|21009.84|9
1731692120000|2024-11-15 17:35:20|21090.74|21010.74|21088.62|21008.62|21091.33|21011.33|21088.62|21008.62|10
1731692130000|2024-11-15 17:35:30|21087.8|21007.8|21089.44|21009.44|21089.47|21009.47|21087.5|21007.5|9
1731692140000|2024-11-15 17:35:40|21090.11|21010.11|21093.55|21013.55|21093.55|21013.55|21089.82|21009.82|10
1731692150000|2024-11-15 17:35:50|21094.02|21014.02|21091.87|21011.87|21095.32|21015.32|21090.79|21010.79|10
1731692160000|2024-11-15 17:36:00|21091.97|21011.97|21089.99|21009.99|21092.32|21012.32|21088.59|21008.59|9
1731692170000|2024-11-15 17:36:10|21090.39|21010.39|21090.96|21010.96|21092.79|21012.79|21090.39|21010.39|10
1731692180000|2024-11-15 17:36:20|21090.28|21010.28|21090.98|21010.98|21090.98|21010.98|21088.36|21008.36|10
1731692190000|2024-11-15 17:36:30|21090.74|21010.74|21085.2|21005.2|21091.29|21011.29|21085.2|21005.2|10
1731692200000|2024-11-15 17:36:40|21083.91|21003.91|21084.85|21004.85|21084.96|21004.96|21083.91|21003.91|10
1731692210000|2024-11-15 17:36:50|21084.37|21004.37|21084.07|21004.07|21084.44|21004.44|21082.01|21002.01|10
1731692220000|2024-11-15 17:37:00|21083.42|21003.42|21086.81|21006.81|21086.81|21006.81|21083.42|21003.42|10
1731692230000|2024-11-15 17:37:10|21087.88|21007.88|21099.4|21019.4|21099.4|21019.4|21087.88|21007.88|10
1731692240000|2024-11-15 17:37:20|21103.25|21023.25|21111.73|21031.73|21111.73|21031.73|21103.25|21023.25|10
1731692250000|2024-11-15 17:37:30|21113.52|21033.52|21118.79|21038.79|21118.79|21038.79|21112.89|21032.89|10
1731692260000|2024-11-15 17:37:40|21119.06|21039.06|21118.49|21038.49|21119.63|21039.63|21118.49|21038.49|10
1731692270000|2024-11-15 17:37:50|21118.57|21038.57|21118.47|21038.47|21118.81|21038.81|21117.69|21037.69|10
1731692280000|2024-11-15 17:38:00|21118.59|21038.59|21129.92|21049.92|21129.92|21049.92|21118.59|21038.59|10
1731692290000|2024-11-15 17:38:10|21131.78|21051.78|21137.61|21057.61|21137.61|21057.61|21131.41|21051.41|10
1731692300000|2024-11-15 17:38:20|21135.26|21055.26|21142.78|21062.78|21142.78|21062.78|21135.2|21055.2|10
1731692310000|2024-11-15 17:38:30|21143.07|21063.07|21148.73|21068.73|21149.8|21069.8|21143.07|21063.07|10
1731692320000|2024-11-15 17:38:40|21148.51|21068.51|21152.82|21072.82|21152.82|21072.82|21147.34|21067.34|9
1731692330000|2024-11-15 17:38:50|21152.51|21072.51|21153.14|21073.14|21153.14|21073.14|21151.42|21071.42|10
1731692340000|2024-11-15 17:39:00|21152.8|21072.8|21152.23|21072.23|21153.03|21073.03|21151.7|21071.7|10
1731692350000|2024-11-15 17:39:10|21153.17|21073.17|21152.94|21072.94|21153.37|21073.37|21152.24|21072.24|10
1731692360000|2024-11-15 17:39:20|21152.83|21072.83|21155.96|21075.96|21156.62|21076.62|21151.96|21071.96|10
1731692370000|2024-11-15 17:39:30|21156.09|21076.09|21165.55|21085.55|21166.59|21086.59|21156.09|21076.09|10
1731692380000|2024-11-15 17:39:40|21165.06|21085.06|21166.88|21086.88|21167.69|21087.69|21165.06|21085.06|10
1731692390000|2024-11-15 17:39:50|21167.7|21087.7|21169.34|21089.34|21170.66|21090.66|21167.67|21087.67|10
1731692400000|2024-11-15 17:40:00|21168.85|21088.85|21168.06|21088.06|21169.03|21089.03|21167.67|21087.67|10
1731692410000|2024-11-15 17:40:10|21168.49|21088.49|21169.44|21089.44|21170.69|21090.69|21168.49|21088.49|10
1731692420000|2024-11-15 17:40:20|21168.57|21088.57|21158.1|21078.1|21168.57|21088.57|21156.95|21076.95|10
1731692430000|2024-11-15 17:40:30|21157.8|21077.8|21164.43|21084.43|21164.43|21084.43|21157.08|21077.08|10
1731692440000|2024-11-15 17:40:40|21166.79|21086.79|21173.99|21093.99|21173.99|21093.99|21165.39|21085.39|10
1731692450000|2024-11-15 17:40:50|21174.27|21094.27|21173.36|21093.36|21174.89|21094.89|21167.89|21087.89|10
1731692460000|2024-11-15 17:41:00|21175.03|21095.03|21177.63|21097.63|21178.01|21098.01|21175.03|21095.03|10
1731692470000|2024-11-15 17:41:10|21176.12|21096.12|21173.19|21093.19|21176.83|21096.83|21171.84|21091.84|10
1731692480000|2024-11-15 17:41:20|21173.12|21093.12|21167.36|21087.36|21173.12|21093.12|21167.04|21087.04|10
1731692490000|2024-11-15 17:41:30|21166.59|21086.59|21164.93|21084.93|21166.59|21086.59|21163.74|21083.74|10
1731692500000|2024-11-15 17:41:40|21163.91|21083.91|21159.79|21079.79|21163.91|21083.91|21159.13|21079.13|10
1731692510000|2024-11-15 17:41:50|21159.36|21079.36|21162.14|21082.14|21164.28|21084.28|21159.36|21079.36|10
1731692520000|2024-11-15 17:42:00|21161.62|21081.62|21169.64|21089.64|21169.64|21089.64|21161.62|21081.62|10
1731692530000|2024-11-15 17:42:10|21170.1|21090.1|21172.95|21092.95|21172.95|21092.95|21170.1|21090.1|10
1731692540000|2024-11-15 17:42:20|21173.67|21093.67|21179.06|21099.06|21179.06|21099.06|21173.67|21093.67|10
1731692550000|2024-11-15 17:42:30|21179.72|21099.72|21181.5|21101.5|21182.11|21102.11|21178.79|21098.79|10
1731692560000|2024-11-15 17:42:40|21182.69|21102.69|21191.03|21111.03|21191.45|21111.45|21182.69|21102.69|10
1731692570000|2024-11-15 17:42:50|21189.61|21109.61|21191.67|21111.67|21191.81|21111.81|21189.61|21109.61|10
1731692580000|2024-11-15 17:43:00|21192.16|21112.16|21193.15|21113.15|21194.51|21114.51|21192.16|21112.16|10
1731692590000|2024-11-15 17:43:10|21194.94|21114.94|21197.54|21117.54|21197.93|21117.93|21194.94|21114.94|10
1731692600000|2024-11-15 17:43:20|21197.73|21117.73|21203.31|21123.31|21203.31|21123.31|21197.73|21117.73|10
1731692610000|2024-11-15 17:43:30|21204.57|21124.57|21210.08|21130.08|21210.08|21130.08|21204.57|21124.57|10
1731692620000|2024-11-15 17:43:40|21210.79|21130.79|21212.05|21132.05|21212.05|21132.05|21210.79|21130.79|10
1731692630000|2024-11-15 17:43:50|21212.08|21132.08|21211.39|21131.39|21213.55|21133.55|21210.94|21130.94|10
1731692640000|2024-11-15 17:44:00|21209.95|21129.95|21209.89|21129.89|21211.98|21131.98|21209.35|21129.35|10
1731692650000|2024-11-15 17:44:10|21210.16|21130.16|21213.88|21133.88|21214.19|21134.19|21210.16|21130.16|10
1731692660000|2024-11-15 17:44:20|21215.35|21135.35|21217.49|21137.49|21218.04|21138.04|21215.35|21135.35|10
1731692670000|2024-11-15 17:44:30|21218.31|21138.31|21219.75|21139.75|21220.94|21140.94|21218.31|21138.31|10
1731692680000|2024-11-15 17:44:40|21220.04|21140.04|21216.72|21136.72|21220.04|21140.04|21216.72|21136.72|10
1731692690000|2024-11-15 17:44:50|21216.57|21136.57|21217.84|21137.84|21218.16|21138.16|21216.27|21136.27|10
1731692700000|2024-11-15 17:45:00|21217.3|21137.3|21216.15|21136.15|21217.55|21137.55|21216.01|21136.01|10
1731692710000|2024-11-15 17:45:10|21216.95|21136.95|21221.32|21141.32|21221.32|21141.32|21216.95|21136.95|10
1731692720000|2024-11-15 17:45:20|21222.05|21142.05|21222.83|21142.83|21224.18|21144.18|21220.93|21140.93|10
1731692730000|2024-11-15 17:45:30|21222.46|21142.46|21219.87|21139.87|21222.46|21142.46|21219.87|21139.87|10
1731692740000|2024-11-15 17:45:40|21219.41|21139.41|21221.08|21141.08|21221.08|21141.08|21218.66|21138.66|10
1731692750000|2024-11-15 17:45:50|21220.65|21140.65|21217.87|21137.87|21220.65|21140.65|21217.31|21137.31|10
1731692760000|2024-11-15 17:46:00|21218.08|21138.08|21217.55|21137.55|21219.15|21139.15|21216.95|21136.95|10
1731692770000|2024-11-15 17:46:10|21217.09|21137.09|21211.2|21131.2|21217.09|21137.09|21210.51|21130.51|10
1731692780000|2024-11-15 17:46:20|21207.38|21127.38|21212.47|21132.47|21212.47|21132.47|21205.95|21125.95|10
1731692790000|2024-11-15 17:46:30|21212.54|21132.54|21213.57|21133.57|21214.97|21134.97|21212.11|21132.11|10
1731692800000|2024-11-15 17:46:40|21214.28|21134.28|21214.2|21134.2|21216.27|21136.27|21213.92|21133.92|10
1731692810000|2024-11-15 17:46:50|21214.93|21134.93|21211.4|21131.4|21215.43|21135.43|21211.4|21131.4|10
1731692820000|2024-11-15 17:47:00|21209.28|21129.28|21207.43|21127.43|21210.48|21130.48|21207.19|21127.19|10
1731692830000|2024-11-15 17:47:10|21206.01|21126.01|21198.77|21118.77|21206.01|21126.01|21198.77|21118.77|10
1731692840000|2024-11-15 17:47:20|21198.9|21118.9|21192.96|21112.96|21198.93|21118.93|21192.33|21112.33|10
1731692850000|2024-11-15 17:47:30|21193.19|21113.19|21194.39|21114.39|21194.39|21114.39|21192.7|21112.7|10
1731692860000|2024-11-15 17:47:40|21193.4|21113.4|21192.08|21112.08|21193.92|21113.92|21191.68|21111.68|9
1731692870000|2024-11-15 17:47:50|21192.1|21112.1|21192.12|21112.12|21193.14|21113.14|21190.96|21110.96|9
1731692880000|2024-11-15 17:48:00|21192.83|21112.83|21187.93|21107.93|21192.96|21112.96|21186.45|21106.45|10
1731692890000|2024-11-15 17:48:10|21187.72|21107.72|21184.16|21104.16|21188.66|21108.66|21184.16|21104.16|10
1731692900000|2024-11-15 17:48:20|21183.64|21103.64|21186.89|21106.89|21187.38|21107.38|21183.64|21103.64|10
1731692910000|2024-11-15 17:48:30|21185.63|21105.63|21186.13|21106.13|21186.54|21106.54|21184.18|21104.18|10
1731692920000|2024-11-15 17:48:40|21185.49|21105.49|21178.06|21098.06|21185.49|21105.49|21178.06|21098.06|10
1731692930000|2024-11-15 17:48:50|21176.77|21096.77|21168.31|21088.31|21176.77|21096.77|21168.31|21088.31|10
1731692940000|2024-11-15 17:49:00|21170.13|21090.13|21175.23|21095.23|21175.23|21095.23|21170.13|21090.13|10
1731692950000|2024-11-15 17:49:10|21175.98|21095.98|21167.51|21087.51|21175.98|21095.98|21167.51|21087.51|10
1731692960000|2024-11-15 17:49:20|21167.1|21087.1|21167.68|21087.68|21168.37|21088.37|21165.04|21085.04|10
1731692970000|2024-11-15 17:49:30|21168|21088|21161.38|21081.38|21169.07|21089.07|21161.38|21081.38|10
1731692980000|2024-11-15 17:49:40|21161.35|21081.35|21157.65|21077.65|21161.5|21081.5|21156.64|21076.64|10
1731692990000|2024-11-15 17:49:50|21158.7|21078.7|21158.05|21078.05|21158.81|21078.81|21156.45|21076.45|9
1731693000000|2024-11-15 17:50:00|21158.08|21078.08|21154.97|21074.97|21158.08|21078.08|21154.97|21074.97|10
1731693010000|2024-11-15 17:50:10|21153.09|21073.09|21141.68|21061.68|21153.09|21073.09|21141.68|21061.68|10
1731693020000|2024-11-15 17:50:20|21140.37|21060.37|21128.44|21048.44|21140.37|21060.37|21128.44|21048.44|10
1731693030000|2024-11-15 17:50:30|21127.54|21047.54|21118.99|21038.99|21127.54|21047.54|21118.99|21038.99|10
1731693040000|2024-11-15 17:50:40|21112.77|21032.77|21100.13|21020.13|21112.77|21032.77|21100.13|21020.13|10
1731693050000|2024-11-15 17:50:50|21095.6|21015.6|21095.48|21015.48|21096.61|21016.61|21094.69|21014.69|10
1731693060000|2024-11-15 17:51:00|21095.04|21015.04|21098.5|21018.5|21098.5|21018.5|21094.98|21014.98|9
1731693070000|2024-11-15 17:51:10|21100.37|21020.37|21101.82|21021.82|21101.82|21021.82|21097.39|21017.39|10
1731693080000|2024-11-15 17:51:20|21100.97|21020.97|21102.43|21022.43|21102.43|21022.43|21100.97|21020.97|10
1731693090000|2024-11-15 17:51:30|21101.67|21021.67|21097.11|21017.11|21101.67|21021.67|21097.11|21017.11|10
1731693100000|2024-11-15 17:51:40|21097.94|21017.94|21096.38|21016.38|21109.91|21029.91|21096.38|21016.38|10
1731693110000|2024-11-15 17:51:50|21094.53|21014.53|21087.87|21007.87|21095.39|21015.39|21087.52|21007.52|10
1731693120000|2024-11-15 17:52:00|21085.4|21005.4|21088.78|21008.78|21088.78|21008.78|21085.2|21005.2|10
1731693130000|2024-11-15 17:52:10|21087.38|21007.38|21088.33|21008.33|21088.33|21008.33|21085.9|21005.9|10
1731693140000|2024-11-15 17:52:20|21089.38|21009.38|21095.93|21015.93|21097.3|21017.3|21089.38|21009.38|10
1731693150000|2024-11-15 17:52:30|21095.68|21015.68|21090.79|21010.79|21095.68|21015.68|21090.79|21010.79|10
1731693160000|2024-11-15 17:52:40|21090.01|21010.01|21085.43|21005.43|21090.01|21010.01|21085.22|21005.22|10
1731693170000|2024-11-15 17:52:50|21084.64|21004.64|21078.79|20998.79|21084.64|21004.64|21078.79|20998.79|10
1731693180000|2024-11-15 17:53:00|21078.07|20998.07|21079.58|20999.58|21079.97|20999.97|21077.85|20997.85|10
1731693190000|2024-11-15 17:53:10|21079.44|20999.44|21082.57|21002.57|21082.57|21002.57|21079.44|20999.44|10
1731693200000|2024-11-15 17:53:20|21083.26|21003.26|21083.74|21003.74|21085.64|21005.64|21081.75|21001.75|10
1731693210000|2024-11-15 17:53:30|21083.13|21003.13|21085.69|21005.69|21086.37|21006.37|21083.13|21003.13|9
1731693220000|2024-11-15 17:53:40|21085.47|21005.47|21083.63|21003.63|21085.59|21005.59|21083.36|21003.36|10
1731693230000|2024-11-15 17:53:50|21084.12|21004.12|21081.21|21001.21|21086.16|21006.16|21081.21|21001.21|10
1731693240000|2024-11-15 17:54:00|21079.76|20999.76|21079.79|20999.79|21081.22|21001.22|21079.48|20999.48|10
1731693250000|2024-11-15 17:54:10|21080.11|21000.11|21084.42|21004.42|21084.42|21004.42|21080.11|21000.11|10
1731693260000|2024-11-15 17:54:20|21081.84|21001.84|21086.36|21006.36|21086.36|21006.36|21081.84|21001.84|10
1731693270000|2024-11-15 17:54:30|21085.83|21005.83|21087.55|21007.55|21087.77|21007.77|21085.83|21005.83|10
1731693280000|2024-11-15 17:54:40|21088.66|21008.66|21090.36|21010.36|21094.57|21014.57|21088.66|21008.66|10
1731693290000|2024-11-15 17:54:50|21091.23|21011.23|21093.64|21013.64|21093.82|21013.82|21091.23|21011.23|9
1731693300000|2024-11-15 17:55:00|21093.82|21013.82|21096.35|21016.35|21096.35|21016.35|21091.88|21011.88|9
1731693310000|2024-11-15 17:55:10|21097.75|21017.75|21097.2|21017.2|21098.63|21018.63|21096.41|21016.41|10
1731693320000|2024-11-15 17:55:20|21096.99|21016.99|21095.54|21015.54|21096.99|21016.99|21093.97|21013.97|10
1731693330000|2024-11-15 17:55:30|21096.37|21016.37|21096.36|21016.36|21097.39|21017.39|21096.02|21016.02|10
1731693340000|2024-11-15 17:55:40|21097.09|21017.09|21099.86|21019.86|21099.86|21019.86|21097.09|21017.09|10
1731693350000|2024-11-15 17:55:50|21099.85|21019.85|21098.02|21018.02|21102.44|21022.44|21097.91|21017.91|10
1731693360000|2024-11-15 17:56:00|21098.23|21018.23|21098.2|21018.2|21099.45|21019.45|21097.45|21017.45|10
1731693370000|2024-11-15 17:56:10|21098.01|21018.01|21095.57|21015.57|21098.01|21018.01|21095.57|21015.57|10
1731693380000|2024-11-15 17:56:20|21095.62|21015.62|21103.62|21023.62|21103.62|21023.62|21095.62|21015.62|10
1731693390000|2024-11-15 17:56:30|21103.68|21023.68|21107.27|21027.27|21107.34|21027.34|21103.39|21023.39|10
1731693400000|2024-11-15 17:56:40|21107.82|21027.82|21107.25|21027.25|21108.03|21028.03|21105.13|21025.13|10
1731693410000|2024-11-15 17:56:50|21107.79|21027.79|21110.49|21030.49|21110.49|21030.49|21107.6|21027.6|10
1731693420000|2024-11-15 17:57:00|21110.11|21030.11|21108.19|21028.19|21111.91|21031.91|21108.19|21028.19|10
1731693430000|2024-11-15 17:57:10|21107.34|21027.34|21108.97|21028.97|21108.97|21028.97|21106.01|21026.01|10
1731693440000|2024-11-15 17:57:20|21109.53|21029.53|21108.75|21028.75|21109.99|21029.99|21108.39|21028.39|10
1731693450000|2024-11-15 17:57:30|21108.66|21028.66|21103.9|21023.9|21108.7|21028.7|21103.9|21023.9|10
1731693460000|2024-11-15 17:57:40|21104.2|21024.2|21099.81|21019.81|21104.2|21024.2|21099.81|21019.81|10
1731693470000|2024-11-15 17:57:50|21099.96|21019.96|21104.32|21024.32|21104.7|21024.7|21099.85|21019.85|10
1731693480000|2024-11-15 17:58:00|21105.1|21025.1|21106.92|21026.92|21107.09|21027.09|21105.08|21025.08|10
1731693490000|2024-11-15 17:58:10|21106.99|21026.99|21107.82|21027.82|21109.19|21029.19|21106.99|21026.99|10
1731693500000|2024-11-15 17:58:20|21107.88|21027.88|21112.38|21032.38|21112.38|21032.38|21107.63|21027.63|10
1731693510000|2024-11-15 17:58:30|21112.15|21032.15|21112.17|21032.17|21113.51|21033.51|21111.83|21031.83|10
1731693520000|2024-11-15 17:58:40|21111.66|21031.66|21107.87|21027.87|21111.66|21031.66|21107.36|21027.36|10
1731693530000|2024-11-15 17:58:50|21107.12|21027.12|21109.49|21029.49|21109.49|21029.49|21106.91|21026.91|10
1731693540000|2024-11-15 17:59:00|21109.92|21029.92|21110.41|21030.41|21110.41|21030.41|21108.23|21028.23|10
1731693550000|2024-11-15 17:59:10|21110.79|21030.79|21109.36|21029.36|21112.08|21032.08|21109.36|21029.36|10
1731693560000|2024-11-15 17:59:20|21108.13|21028.13|21104.67|21024.67|21108.13|21028.13|21104.67|21024.67|10
1731693570000|2024-11-15 17:59:30|21104.66|21024.66|21104.25|21024.25|21105.34|21025.34|21104.17|21024.17|9
1731693580000|2024-11-15 17:59:40|21104.89|21024.89|21103.23|21023.23|21106.33|21026.33|21103.21|21023.21|10
1731693590000|2024-11-15 17:59:50|21103.11|21023.11|21099.07|21019.07|21103.11|21023.11|21099.07|21019.07|10
1731693600000|2024-11-15 18:00:00|21098.62|21018.62|21098.81|21018.81|21100.52|21020.52|21097.15|21017.15|10
1731693610000|2024-11-15 18:00:10|21099.36|21019.36|21094.88|21014.88|21100|21020|21094.32|21014.32|10
1731693620000|2024-11-15 18:00:20|21095.95|21015.95|21097.54|21017.54|21097.54|21017.54|21095|21015|10
1731693630000|2024-11-15 18:00:30|21098.19|21018.19|21100.47|21020.47|21100.78|21020.78|21098.19|21018.19|10
1731693640000|2024-11-15 18:00:40|21101.04|21021.04|21099.38|21019.38|21101.43|21021.43|21098.79|21018.79|10
1731693650000|2024-11-15 18:00:50|21098.1|21018.1|21095.49|21015.49|21098.1|21018.1|21095.49|21015.49|10
1731693660000|2024-11-15 18:01:00|21094.59|21014.59|21094.02|21014.02|21096.06|21016.06|21094.02|21014.02|9
1731693670000|2024-11-15 18:01:10|21092.67|21012.67|21089.68|21009.68|21092.8|21012.8|21089.68|21009.68|10
1731693680000|2024-11-15 18:01:20|21088.85|21008.85|21084.65|21004.65|21089.38|21009.38|21084.6|21004.6|10
1731693690000|2024-11-15 18:01:30|21085.14|21005.14|21076.57|20996.57|21085.14|21005.14|21076.54|20996.54|10
1731693700000|2024-11-15 18:01:40|21076.19|20996.19|21070.35|20990.35|21076.19|20996.19|21070.35|20990.35|10
1731693710000|2024-11-15 18:01:50|21069.33|20989.33|21060.37|20980.37|21069.33|20989.33|21060.37|20980.37|10
1731693720000|2024-11-15 18:02:00|21060.39|20980.39|21056.01|20976.01|21060.39|20980.39|21055.54|20975.54|10
1731693730000|2024-11-15 18:02:10|21056.43|20976.43|21055.59|20975.59|21057.2|20977.2|21055.59|20975.59|10
1731693740000|2024-11-15 18:02:20|21057.42|20977.42|21058.9|20978.9|21058.9|20978.9|21057.42|20977.42|10
1731693750000|2024-11-15 18:02:30|21059.56|20979.56|21064.25|20984.25|21064.25|20984.25|21057.17|20977.17|10
1731693760000|2024-11-15 18:02:40|21063.58|20983.58|21066.32|20986.32|21066.32|20986.32|21063.41|20983.41|10
1731693770000|2024-11-15 18:02:50|21067.56|20987.56|21068.92|20988.92|21069.25|20989.25|21067.42|20987.42|10
1731693780000|2024-11-15 18:03:00|21068.97|20988.97|21082.12|21002.12|21082.12|21002.12|21068.97|20988.97|10
1731693790000|2024-11-15 18:03:10|21081.84|21001.84|21089.95|21009.95|21089.95|21009.95|21081.84|21001.84|10
1731693800000|2024-11-15 18:03:20|21090.58|21010.58|21094.83|21014.83|21096.03|21016.03|21090.58|21010.58|9
1731693810000|2024-11-15 18:03:30|21095.05|21015.05|21097.75|21017.75|21098.42|21018.42|21094.95|21014.95|10
1731693820000|2024-11-15 18:03:40|21096.49|21016.49|21095.73|21015.73|21096.49|21016.49|21095.16|21015.16|10
1731693830000|2024-11-15 18:03:50|21096.55|21016.55|21093.85|21013.85|21097.38|21017.38|21093.18|21013.18|10
1731693840000|2024-11-15 18:04:00|21093.3|21013.3|21095.86|21015.86|21095.86|21015.86|21091.73|21011.73|10
1731693850000|2024-11-15 18:04:10|21096.07|21016.07|21096.49|21016.49|21097.71|21017.71|21094.89|21014.89|10
1731693860000|2024-11-15 18:04:20|21096.39|21016.39|21097.58|21017.58|21097.58|21017.58|21095.8|21015.8|10
1731693870000|2024-11-15 18:04:30|21097.64|21017.64|21103.21|21023.21|21103.21|21023.21|21097.64|21017.64|10
1731693880000|2024-11-15 18:04:40|21102.56|21022.56|21101.78|21021.78|21103.17|21023.17|21101.78|21021.78|10
1731693890000|2024-11-15 18:04:50|21101.71|21021.71|21102.05|21022.05|21102.34|21022.34|21100.72|21020.72|10
1731693900000|2024-11-15 18:05:00|21102.8|21022.8|21108.96|21028.96|21109.26|21029.26|21102.8|21022.8|10
1731693910000|2024-11-15 18:05:10|21108.93|21028.93|21120.71|21040.71|21120.71|21040.71|21108.93|21028.93|10
1731693920000|2024-11-15 18:05:20|21120.24|21040.24|21127.73|21047.73|21127.73|21047.73|21120.24|21040.24|10
1731693930000|2024-11-15 18:05:30|21129.7|21049.7|21130.25|21050.25|21130.32|21050.32|21128.6|21048.6|10
1731693940000|2024-11-15 18:05:40|21130.65|21050.65|21133.23|21053.23|21134.68|21054.68|21130.65|21050.65|10
1731693950000|2024-11-15 18:05:50|21133.56|21053.56|21133.57|21053.57|21134.38|21054.38|21133.56|21053.56|10
1731693960000|2024-11-15 18:06:00|21130.83|21050.83|21130.86|21050.86|21131.4|21051.4|21130.08|21050.08|8
1731693970000|2024-11-15 18:06:10|21130.84|21050.84|21122.83|21042.83|21130.84|21050.84|21122.83|21042.83|10
1731693980000|2024-11-15 18:06:20|21121.45|21041.45|21123.42|21043.42|21123.42|21043.42|21121.45|21041.45|10
1731693990000|2024-11-15 18:06:30|21124.57|21044.57|21126.36|21046.36|21126.36|21046.36|21124.31|21044.31|10
1731694000000|2024-11-15 18:06:40|21126.61|21046.61|21133.94|21053.94|21134.12|21054.12|21126.61|21046.61|10
1731694010000|2024-11-15 18:06:50|21134.46|21054.46|21138.29|21058.29|21138.57|21058.57|21134.46|21054.46|10
1731694020000|2024-11-15 18:07:00|21138.76|21058.76|21143.79|21063.79|21143.79|21063.79|21138.76|21058.76|10
1731694030000|2024-11-15 18:07:10|21143.96|21063.96|21142.48|21062.48|21143.96|21063.96|21142.48|21062.48|10
1731694040000|2024-11-15 18:07:20|21142.85|21062.85|21141.5|21061.5|21142.85|21062.85|21141.5|21061.5|10
1731694050000|2024-11-15 18:07:30|21141.36|21061.36|21142.9|21062.9|21142.95|21062.95|21141.36|21061.36|10
1731694060000|2024-11-15 18:07:40|21142.75|21062.75|21144.03|21064.03|21145.23|21065.23|21142.37|21062.37|10
1731694070000|2024-11-15 18:07:50|21144|21064|21143.2|21063.2|21144.78|21064.78|21143.17|21063.17|10
1731694080000|2024-11-15 18:08:00|21142.56|21062.56|21136.63|21056.63|21142.56|21062.56|21136.63|21056.63|10
1731694090000|2024-11-15 18:08:10|21135.82|21055.82|21129.62|21049.62|21135.82|21055.82|21129.62|21049.62|10
1731694100000|2024-11-15 18:08:20|21128.61|21048.61|21127.35|21047.35|21128.61|21048.61|21126.53|21046.53|10
1731694110000|2024-11-15 18:08:30|21128.01|21048.01|21131.28|21051.28|21132.24|21052.24|21128.01|21048.01|10
1731694120000|2024-11-15 18:08:40|21130.48|21050.48|21129.81|21049.81|21130.48|21050.48|21129.19|21049.19|10
1731694130000|2024-11-15 18:08:50|21129.56|21049.56|21127.36|21047.36|21129.56|21049.56|21127.36|21047.36|10
1731694140000|2024-11-15 18:09:00|21127.63|21047.63|21123.7|21043.7|21128.77|21048.77|21120.81|21040.81|10
1731694150000|2024-11-15 18:09:10|21122.78|21042.78|21126.11|21046.11|21126.11|21046.11|21122.78|21042.78|10
1731694160000|2024-11-15 18:09:20|21126.65|21046.65|21129.64|21049.64|21129.64|21049.64|21126.65|21046.65|10
1731694170000|2024-11-15 18:09:30|21129.97|21049.97|21134.18|21054.18|21134.18|21054.18|21129.97|21049.97|10
1731694180000|2024-11-15 18:09:40|21133.86|21053.86|21133.74|21053.74|21133.86|21053.86|21132.65|21052.65|10
1731694190000|2024-11-15 18:09:50|21134.43|21054.43|21131.41|21051.41|21135.06|21055.06|21131.41|21051.41|10
1731694200000|2024-11-15 18:10:00|21131.34|21051.34|21132.38|21052.38|21132.38|21052.38|21130.09|21050.09|10
1731694210000|2024-11-15 18:10:10|21132.68|21052.68|21131.03|21051.03|21134.06|21054.06|21131.03|21051.03|10
1731694220000|2024-11-15 18:10:20|21131.22|21051.22|21129.38|21049.38|21131.22|21051.22|21128.35|21048.35|9
1731694230000|2024-11-15 18:10:30|21130.08|21050.08|21129.31|21049.31|21132.31|21052.31|21129.31|21049.31|10
1731694240000|2024-11-15 18:10:40|21129.61|21049.61|21130.53|21050.53|21131.2|21051.2|21128.59|21048.59|10
1731694250000|2024-11-15 18:10:50|21129.75|21049.75|21127.1|21047.1|21130.06|21050.06|21127.1|21047.1|10
1731694260000|2024-11-15 18:11:00|21127.22|21047.22|21126.58|21046.58|21128.59|21048.59|21126.58|21046.58|9
1731694270000|2024-11-15 18:11:10|21126.59|21046.59|21124.2|21044.2|21126.83|21046.83|21124.2|21044.2|10
1731694280000|2024-11-15 18:11:20|21123.94|21043.94|21117.5|21037.5|21124.5|21044.5|21117.5|21037.5|10
1731694290000|2024-11-15 18:11:30|21116.01|21036.01|21106.25|21026.25|21116.01|21036.01|21106.25|21026.25|10
1731694300000|2024-11-15 18:11:40|21104.73|21024.73|21085.63|21005.63|21104.73|21024.73|21085.63|21005.63|10
1731694310000|2024-11-15 18:11:50|21085.29|21005.29|21077.35|20997.35|21085.29|21005.29|21077.35|20997.35|10
1731694320000|2024-11-15 18:12:00|21075.88|20995.88|21075.13|20995.13|21076.95|20996.95|21075.13|20995.13|10
1731694330000|2024-11-15 18:12:10|21073.85|20993.85|21072.27|20992.27|21075.87|20995.87|21072.27|20992.27|10
1731694340000|2024-11-15 18:12:20|21071.87|20991.87|21067.47|20987.47|21071.87|20991.87|21065.35|20985.35|10
1731694350000|2024-11-15 18:12:30|21067.58|20987.58|21067.06|20987.06|21068.11|20988.11|21066.44|20986.44|10
1731694360000|2024-11-15 18:12:40|21066.89|20986.89|21065.39|20985.39|21067.14|20987.14|21065.39|20985.39|10
1731694370000|2024-11-15 18:12:50|21064.97|20984.97|21065.42|20985.42|21066.12|20986.12|21064.51|20984.51|10
1731694380000|2024-11-15 18:13:00|21066.06|20986.06|21073.4|20993.4|21074.86|20994.86|21066.06|20986.06|9
1731694390000|2024-11-15 18:13:10|21073.62|20993.62|21080.3|21000.3|21080.3|21000.3|21073.62|20993.62|10
1731694400000|2024-11-15 18:13:20|21082.17|21002.17|21086.48|21006.48|21086.48|21006.48|21082.17|21002.17|10
1731694410000|2024-11-15 18:13:30|21087.12|21007.12|21080.92|21000.92|21087.12|21007.12|21080.92|21000.92|10
1731694420000|2024-11-15 18:13:40|21080.46|21000.46|21071.64|20991.64|21080.46|21000.46|21071.64|20991.64|10
1731694430000|2024-11-15 18:13:50|21071.19|20991.19|21072.47|20992.47|21072.56|20992.56|21070.17|20990.17|9
1731694440000|2024-11-15 18:14:00|21072.7|20992.7|21076.29|20996.29|21077.19|20997.19|21072.23|20992.23|10
1731694450000|2024-11-15 18:14:10|21076.7|20996.7|21076.93|20996.93|21079.51|20999.51|21075.96|20995.96|10
1731694460000|2024-11-15 18:14:20|21075.77|20995.77|21074.86|20994.86|21075.77|20995.77|21073.13|20993.13|10
1731694470000|2024-11-15 18:14:30|21074.67|20994.67|21076.85|20996.85|21076.85|20996.85|21074.16|20994.16|10
1731694480000|2024-11-15 18:14:40|21077.29|20997.29|21075.95|20995.95|21078.02|20998.02|21075.63|20995.63|10
1731694490000|2024-11-15 18:14:50|21077.32|20997.32|21078.25|20998.25|21079.45|20999.45|21077.32|20997.32|10
1731694500000|2024-11-15 18:15:00|21078.52|20998.52|21077.63|20997.63|21079.97|20999.97|21077.63|20997.63|10
1731694510000|2024-11-15 18:15:10|21077.93|20997.93|21076.82|20996.82|21079.73|20999.73|21076.82|20996.82|10
1731694520000|2024-11-15 18:15:20|21076.84|20996.84|21072.37|20992.37|21077.34|20997.34|21072.37|20992.37|10
1731694530000|2024-11-15 18:15:30|21072.42|20992.42|21071.9|20991.9|21073.86|20993.86|21071.56|20991.56|10
1731694540000|2024-11-15 18:15:40|21073.53|20993.53|21072.09|20992.09|21073.66|20993.66|21072.09|20992.09|10
1731694550000|2024-11-15 18:15:50|21072.07|20992.07|21070.78|20990.78|21072.09|20992.09|21070.52|20990.52|10
1731694560000|2024-11-15 18:16:00|21071.41|20991.41|21077.99|20997.99|21078.78|20998.78|21071.41|20991.41|10
1731694570000|2024-11-15 18:16:10|21078.69|20998.69|21078.43|20998.43|21080.51|21000.51|21077.37|20997.37|10
1731694580000|2024-11-15 18:16:20|21077.91|20997.91|21078.56|20998.56|21078.56|20998.56|21075.6|20995.6|10
1731694590000|2024-11-15 18:16:30|21079.23|20999.23|21079.22|20999.22|21080.19|21000.19|21079.22|20999.22|10
1731694600000|2024-11-15 18:16:40|21078.93|20998.93|21075.67|20995.67|21079.1|20999.1|21075.67|20995.67|10
1731694610000|2024-11-15 18:16:50|21074.11|20994.11|21078.07|20998.07|21078.07|20998.07|21073.62|20993.62|10
1731694620000|2024-11-15 18:17:00|21078.17|20998.17|21081.34|21001.34|21083.73|21003.73|21078.17|20998.17|10
1731694630000|2024-11-15 18:17:10|21081.57|21001.57|21083.65|21003.65|21083.65|21003.65|21080.33|21000.33|10
1731694640000|2024-11-15 18:17:20|21084.95|21004.95|21090.55|21010.55|21091.65|21011.65|21084.95|21004.95|9
1731694650000|2024-11-15 18:17:30|21089.33|21009.33|21097.96|21017.96|21097.96|21017.96|21089.33|21009.33|10
1731694660000|2024-11-15 18:17:40|21098.36|21018.36|21099.43|21019.43|21100.99|21020.99|21098.07|21018.07|10
1731694670000|2024-11-15 18:17:50|21099.32|21019.32|21096.11|21016.11|21099.34|21019.34|21096.11|21016.11|10
1731694680000|2024-11-15 18:18:00|21095.78|21015.78|21093.81|21013.81|21096.63|21016.63|21092.4|21012.4|10
1731694690000|2024-11-15 18:18:10|21093.68|21013.68|21098.67|21018.67|21098.67|21018.67|21093.68|21013.68|10
1731694700000|2024-11-15 18:18:20|21098.63|21018.63|21088.85|21008.85|21098.63|21018.63|21088.85|21008.85|10
1731694710000|2024-11-15 18:18:30|21087.56|21007.56|21082.46|21002.46|21087.56|21007.56|21081.94|21001.94|10
1731694720000|2024-11-15 18:18:40|21083.51|21003.51|21083.7|21003.7|21084.54|21004.54|21081.54|21001.54|10
1731694730000|2024-11-15 18:18:50|21083.79|21003.79|21082.34|21002.34|21083.79|21003.79|21081.69|21001.69|10
1731694740000|2024-11-15 18:19:00|21081.73|21001.73|21075.12|20995.12|21081.95|21001.95|21075.12|20995.12|10
1731694750000|2024-11-15 18:19:10|21075.21|20995.21|21069.31|20989.31|21075.62|20995.62|21069.31|20989.31|10
1731694760000|2024-11-15 18:19:20|21068.4|20988.4|21063.46|20983.46|21068.4|20988.4|21062.54|20982.54|10
1731694770000|2024-11-15 18:19:30|21063.31|20983.31|21057.81|20977.81|21063.31|20983.31|21057.81|20977.81|10
1731694780000|2024-11-15 18:19:40|21055.87|20975.87|21045.25|20965.25|21056.48|20976.48|21045.25|20965.25|10
1731694790000|2024-11-15 18:19:50|21044.96|20964.96|21037.42|20957.42|21045.02|20965.02|21037.42|20957.42|10
1731694800000|2024-11-15 18:20:00|21037.1|20957.1|21040.67|20960.67|21040.67|20960.67|21036.52|20956.52|10
1731694810000|2024-11-15 18:20:10|21041.49|20961.49|21043.32|20963.32|21045.98|20965.98|21041.49|20961.49|10
1731694820000|2024-11-15 18:20:20|21043.13|20963.13|21035.76|20955.76|21043.6|20963.6|21035.76|20955.76|10
1731694830000|2024-11-15 18:20:30|21034.99|20954.99|21036.48|20956.48|21036.48|20956.48|21034.99|20954.99|10
1731694840000|2024-11-15 18:20:40|21036.89|20956.89|21037.42|20957.42|21039.04|20959.04|21036.78|20956.78|10
1731694850000|2024-11-15 18:20:50|21037.84|20957.84|21041.2|20961.2|21041.33|20961.33|21037.84|20957.84|10
1731694860000|2024-11-15 18:21:00|21041.12|20961.12|21045.8|20965.8|21045.8|20965.8|21039.05|20959.05|10
1731694870000|2024-11-15 18:21:10|21048.38|20968.38|21074.14|20994.14|21074.15|20994.15|21048.38|20968.38|10
1731694880000|2024-11-15 18:21:20|21074.93|20994.93|21082.86|21002.86|21082.86|21002.86|21074.93|20994.93|10
1731694890000|2024-11-15 18:21:30|21083.1|21003.1|21084.94|21004.94|21087.32|21007.32|21083.1|21003.1|10
1731694900000|2024-11-15 18:21:40|21084.64|21004.64|21086.49|21006.49|21086.49|21006.49|21080.8|21000.8|10
1731694910000|2024-11-15 18:21:50|21085.84|21005.84|21092.8|21012.8|21092.8|21012.8|21085.84|21005.84|10
1731694920000|2024-11-15 18:22:00|21093.59|21013.59|21094.19|21014.19|21095.69|21015.69|21093.59|21013.59|10
1731694930000|2024-11-15 18:22:10|21094.09|21014.09|21091.37|21011.37|21094.34|21014.34|21091.37|21011.37|10
1731694940000|2024-11-15 18:22:20|21089.93|21009.93|21093.79|21013.79|21094.21|21014.21|21089.83|21009.83|10
1731694950000|2024-11-15 18:22:30|21093.48|21013.48|21095.06|21015.06|21095.07|21015.07|21093.48|21013.48|9
1731694960000|2024-11-15 18:22:40|21095.11|21015.11|21097.33|21017.33|21097.33|21017.33|21094.39|21014.39|10
1731694970000|2024-11-15 18:22:50|21097.34|21017.34|21097.71|21017.71|21100.74|21020.74|21097.34|21017.34|10
1731694980000|2024-11-15 18:23:00|21096.26|21016.26|21086.44|21006.44|21096.28|21016.28|21086.44|21006.44|10
1731694990000|2024-11-15 18:23:10|21087.62|21007.62|21082.34|21002.34|21087.62|21007.62|21081.69|21001.69|10
1731695000000|2024-11-15 18:23:20|21081.74|21001.74|21074.69|20994.69|21082.31|21002.31|21074.69|20994.69|10
1731695010000|2024-11-15 18:23:30|21074.72|20994.72|21063.88|20983.88|21074.72|20994.72|21063.88|20983.88|10
1731695020000|2024-11-15 18:23:40|21062.12|20982.12|21061.42|20981.42|21063.09|20983.09|21059.84|20979.84|10
1731695030000|2024-11-15 18:23:50|21060.74|20980.74|21060.7|20980.7|21060.94|20980.94|21059.54|20979.54|10
1731695040000|2024-11-15 18:24:00|21061.02|20981.02|21053.66|20973.66|21062.18|20982.18|21053.66|20973.66|10
1731695050000|2024-11-15 18:24:10|21053.39|20973.39|21039.65|20959.65|21053.39|20973.39|21039.65|20959.65|10
1731695060000|2024-11-15 18:24:20|21039.3|20959.3|21024.33|20944.33|21039.3|20959.3|21024.3|20944.3|10
1731695070000|2024-11-15 18:24:30|21023.84|20943.84|21023.35|20943.35|21024.8|20944.8|21022.15|20942.15|10
1731695080000|2024-11-15 18:24:40|21023.22|20943.22|21021.33|20941.33|21023.22|20943.22|21020.59|20940.59|10
1731695090000|2024-11-15 18:24:50|21022.19|20942.19|21029.49|20949.49|21029.49|20949.49|21022.15|20942.15|10
1731695100000|2024-11-15 18:25:00|21029.42|20949.42|21040.64|20960.64|21040.64|20960.64|21029.42|20949.42|10
1731695110000|2024-11-15 18:25:10|21041.49|20961.49|21043.9|20963.9|21047.19|20967.19|21041.49|20961.49|10
1731695120000|2024-11-15 18:25:20|21043.76|20963.76|21043.19|20963.19|21043.76|20963.76|21040.98|20960.98|10
1731695130000|2024-11-15 18:25:30|21043.7|20963.7|21051.47|20971.47|21051.47|20971.47|21043.7|20963.7|10
1731695140000|2024-11-15 18:25:40|21051.62|20971.62|21060.34|20980.34|21060.34|20980.34|21051.62|20971.62|10
1731695150000|2024-11-15 18:25:50|21062.93|20982.93|21070.7|20990.7|21071.44|20991.44|21062.93|20982.93|9
1731695160000|2024-11-15 18:26:00|21070.48|20990.48|21063.51|20983.51|21070.85|20990.85|21063.51|20983.51|10
1731695170000|2024-11-15 18:26:10|21062.02|20982.02|21056.35|20976.35|21062.06|20982.06|21056.35|20976.35|10
1731695180000|2024-11-15 18:26:20|21055.93|20975.93|21046.95|20966.95|21055.93|20975.93|21046.6|20966.6|10
1731695190000|2024-11-15 18:26:30|21046.36|20966.36|21052.86|20972.86|21052.86|20972.86|21045.88|20965.88|10
1731695200000|2024-11-15 18:26:40|21053.64|20973.64|21068.52|20988.52|21068.52|20988.52|21053.64|20973.64|10
1731695210000|2024-11-15 18:26:50|21068.74|20988.74|21079.27|20999.27|21079.27|20999.27|21068.74|20988.74|10
1731695220000|2024-11-15 18:27:00|21079.49|20999.49|21096.11|21016.11|21097.22|21017.22|21079.49|20999.49|10
1731695230000|2024-11-15 18:27:10|21095.98|21015.98|21095.65|21015.65|21096.95|21016.95|21094.29|21014.29|10
1731695240000|2024-11-15 18:27:20|21096.57|21016.57|21097.52|21017.52|21098.34|21018.34|21096.57|21016.57|10
1731695250000|2024-11-15 18:27:30|21097.81|21017.81|21094.44|21014.44|21100.55|21020.55|21094.44|21014.44|10
1731695260000|2024-11-15 18:27:40|21093.54|21013.54|21092.42|21012.42|21095|21015|21092.42|21012.42|10
1731695270000|2024-11-15 18:27:50|21092.39|21012.39|21097.75|21017.75|21098.26|21018.26|21092.39|21012.39|10
1731695280000|2024-11-15 18:28:00|21097.77|21017.77|21090.44|21010.44|21097.77|21017.77|21090.44|21010.44|10
1731695290000|2024-11-15 18:28:10|21089.72|21009.72|21087.55|21007.55|21092.29|21012.29|21087.55|21007.55|10
1731695300000|2024-11-15 18:28:20|21086.5|21006.5|21083.78|21003.78|21086.5|21006.5|21080.84|21000.84|10
1731695310000|2024-11-15 18:28:30|21084.23|21004.23|21091.3|21011.3|21091.3|21011.3|21084.23|21004.23|10
1731695320000|2024-11-15 18:28:40|21092.68|21012.68|21100.45|21020.45|21100.45|21020.45|21092.62|21012.62|9
1731695330000|2024-11-15 18:28:50|21099.91|21019.91|21106.49|21026.49|21106.49|21026.49|21099.91|21019.91|10
1731695340000|2024-11-15 18:29:00|21106.87|21026.87|21103|21023|21108.56|21028.56|21102.33|21022.33|10
1731695350000|2024-11-15 18:29:10|21102.82|21022.82|21100.39|21020.39|21103.47|21023.47|21100.12|21020.12|10
1731695360000|2024-11-15 18:29:20|21100.66|21020.66|21101.24|21021.24|21102.28|21022.28|21100.66|21020.66|10
1731695370000|2024-11-15 18:29:30|21101.47|21021.47|21089.69|21009.69|21101.51|21021.51|21089.69|21009.69|10
1731695380000|2024-11-15 18:29:40|21089|21009|21086.16|21006.16|21089|21009|21085.68|21005.68|10
1731695390000|2024-11-15 18:29:50|21086.06|21006.06|21089.73|21009.73|21090.3|21010.3|21085.91|21005.91|10
1731695400000|2024-11-15 18:30:00|21090.11|21010.11|21091.24|21011.24|21092.56|21012.56|21089.58|21009.58|10
1731695410000|2024-11-15 18:30:10|21092.82|21012.82|21100.05|21020.05|21100.05|21020.05|21092.82|21012.82|10
1731695420000|2024-11-15 18:30:20|21097.93|21017.93|21090.54|21010.54|21097.93|21017.93|21090.54|21010.54|10
1731695430000|2024-11-15 18:30:30|21090.83|21010.83|21095.92|21015.92|21095.92|21015.92|21090.83|21010.83|10
1731695440000|2024-11-15 18:30:40|21097.16|21017.16|21101.13|21021.13|21102.75|21022.75|21097.16|21017.16|10
1731695450000|2024-11-15 18:30:50|21100.72|21020.72|21102.15|21022.15|21102.37|21022.37|21100.6|21020.6|10
1731695460000|2024-11-15 18:31:00|21103.36|21023.36|21109.86|21029.86|21109.86|21029.86|21102.85|21022.85|10
1731695470000|2024-11-15 18:31:10|21110.73|21030.73|21106.13|21026.13|21110.73|21030.73|21106.13|21026.13|10
1731695480000|2024-11-15 18:31:20|21112.84|21032.84|21109.58|21029.58|21113.27|21033.27|21109.58|21029.58|10
1731695490000|2024-11-15 18:31:30|21109.14|21029.14|21105.8|21025.8|21109.14|21029.14|21105.41|21025.41|10
1731695500000|2024-11-15 18:31:40|21105.74|21025.74|21102.28|21022.28|21105.74|21025.74|21102.28|21022.28|10
1731695510000|2024-11-15 18:31:50|21099.54|21019.54|21094.02|21014.02|21099.8|21019.8|21093.98|21013.98|10
1731695520000|2024-11-15 18:32:00|21094.6|21014.6|21089.77|21009.77|21094.6|21014.6|21085.44|21005.44|10
1731695530000|2024-11-15 18:32:10|21090.84|21010.84|21091.3|21011.3|21095.23|21015.23|21090.84|21010.84|10
1731695540000|2024-11-15 18:32:20|21090.55|21010.55|21095.09|21015.09|21095.09|21015.09|21088.64|21008.64|10
1731695550000|2024-11-15 18:32:30|21094.49|21014.49|21098.5|21018.5|21098.5|21018.5|21094.19|21014.19|10
1731695560000|2024-11-15 18:32:40|21099.3|21019.3|21105.56|21025.56|21105.56|21025.56|21099.3|21019.3|10
1731695570000|2024-11-15 18:32:50|21106.07|21026.07|21105.17|21025.17|21107.88|21027.88|21104.65|21024.65|10
1731695580000|2024-11-15 18:33:00|21104.93|21024.93|21108.57|21028.57|21108.57|21028.57|21101.63|21021.63|10
1731695590000|2024-11-15 18:33:10|21108.95|21028.95|21110.09|21030.09|21111.3|21031.3|21108.95|21028.95|10
1731695600000|2024-11-15 18:33:20|21109.61|21029.61|21109.96|21029.96|21111.05|21031.05|21107.93|21027.93|10
1731695610000|2024-11-15 18:33:30|21108.5|21028.5|21107.69|21027.69|21109.13|21029.13|21106.8|21026.8|10
1731695620000|2024-11-15 18:33:40|21107.3|21027.3|21108.66|21028.66|21108.99|21028.99|21106.56|21026.56|10
1731695630000|2024-11-15 18:33:50|21109.16|21029.16|21105.79|21025.79|21109.93|21029.93|21105.49|21025.49|10
1731695640000|2024-11-15 18:34:00|21104.82|21024.82|21103.96|21023.96|21104.82|21024.82|21102.36|21022.36|10
1731695650000|2024-11-15 18:34:10|21104.75|21024.75|21108.38|21028.38|21108.38|21028.38|21104.75|21024.75|10
1731695660000|2024-11-15 18:34:20|21109.2|21029.2|21110.66|21030.66|21111.35|21031.35|21109.2|21029.2|10
1731695670000|2024-11-15 18:34:30|21111.2|21031.2|21107.43|21027.43|21111.2|21031.2|21107.33|21027.33|10
1731695680000|2024-11-15 18:34:40|21107.97|21027.97|21109.36|21029.36|21110.98|21030.98|21107.61|21027.61|10
1731695690000|2024-11-15 18:34:50|21110.92|21030.92|21110.62|21030.62|21112.58|21032.58|21110.62|21030.62|10
1731695700000|2024-11-15 18:35:00|21111.37|21031.37|21103.76|21023.76|21111.37|21031.37|21099.8|21019.8|10
1731695710000|2024-11-15 18:35:10|21103.33|21023.33|21099.4|21019.4|21103.8|21023.8|21099.4|21019.4|10
1731695720000|2024-11-15 18:35:20|21099.62|21019.62|21102.06|21022.06|21105.09|21025.09|21099.07|21019.07|10
1731695730000|2024-11-15 18:35:30|21100.62|21020.62|21093.41|21013.41|21100.87|21020.87|21093.41|21013.41|9
1731695740000|2024-11-15 18:35:40|21093.12|21013.12|21098|21018|21098.04|21018.04|21093.12|21013.12|10
1731695750000|2024-11-15 18:35:50|21099|21019|21096.85|21016.85|21099|21019|21095.27|21015.27|10
1731695760000|2024-11-15 18:36:00|21098.2|21018.2|21093.33|21013.33|21100.42|21020.42|21093.33|21013.33|10
1731695770000|2024-11-15 18:36:10|21093.23|21013.23|21086.3|21006.3|21093.23|21013.23|21085.83|21005.83|10
1731695780000|2024-11-15 18:36:20|21085.96|21005.96|21081.13|21001.13|21085.96|21005.96|21081.11|21001.11|10
1731695790000|2024-11-15 18:36:30|21081.31|21001.31|21085.96|21005.96|21085.96|21005.96|21080.77|21000.77|10
1731695800000|2024-11-15 18:36:40|21087.22|21007.22|21093.53|21013.53|21093.78|21013.78|21087.22|21007.22|10
1731695810000|2024-11-15 18:36:50|21093.18|21013.18|21095.45|21015.45|21096.43|21016.43|21093.08|21013.08|10
1731695820000|2024-11-15 18:37:00|21096.72|21016.72|21097.53|21017.53|21102.13|21022.13|21096.72|21016.72|10
1731695830000|2024-11-15 18:37:10|21096.81|21016.81|21097.36|21017.36|21097.36|21017.36|21094.97|21014.97|10
1731695840000|2024-11-15 18:37:20|21097.48|21017.48|21102.68|21022.68|21102.79|21022.79|21097.48|21017.48|10
1731695850000|2024-11-15 18:37:30|21103.61|21023.61|21115.12|21035.12|21115.55|21035.55|21103.61|21023.61|10
1731695860000|2024-11-15 18:37:40|21112.98|21032.98|21110.69|21030.69|21112.98|21032.98|21110.59|21030.59|10
1731695870000|2024-11-15 18:37:50|21110.6|21030.6|21104.56|21024.56|21110.6|21030.6|21104.56|21024.56|10
1731695880000|2024-11-15 18:38:00|21104.04|21024.04|21103|21023|21104.04|21024.04|21103|21023|10
1731695890000|2024-11-15 18:38:10|21102.05|21022.05|21099.1|21019.1|21102.56|21022.56|21098.22|21018.22|9
1731695900000|2024-11-15 18:38:20|21098.85|21018.85|21100.4|21020.4|21102.24|21022.24|21098.85|21018.85|10
1731695910000|2024-11-15 18:38:30|21100.76|21020.76|21102.34|21022.34|21102.7|21022.7|21100.76|21020.76|10
1731695920000|2024-11-15 18:38:40|21101.93|21021.93|21092.77|21012.77|21101.93|21021.93|21092.22|21012.22|10
1731695930000|2024-11-15 18:38:50|21092.31|21012.31|21086.38|21006.38|21092.31|21012.31|21086.04|21006.04|10
1731695940000|2024-11-15 18:39:00|21086.49|21006.49|21077.89|20997.89|21086.61|21006.61|21077.89|20997.89|10
1731695950000|2024-11-15 18:39:10|21076.45|20996.45|21067.34|20987.34|21076.45|20996.45|21067.34|20987.34|10
1731695960000|2024-11-15 18:39:20|21066.35|20986.35|21062.01|20982.01|21066.35|20986.35|21062.01|20982.01|10
1731695970000|2024-11-15 18:39:30|21060.88|20980.88|21072.14|20992.14|21072.14|20992.14|21060.47|20980.47|10
1731695980000|2024-11-15 18:39:40|21074.67|20994.67|21078.4|20998.4|21078.4|20998.4|21074.67|20994.67|10
1731695990000|2024-11-15 18:39:50|21079.81|20999.81|21081.77|21001.77|21081.77|21001.77|21079.81|20999.81|10
1731696000000|2024-11-15 18:40:00|21082.49|21002.49|21087.71|21007.71|21087.71|21007.71|21082.49|21002.49|10
1731696010000|2024-11-15 18:40:10|21088.64|21008.64|21088.3|21008.3|21093.03|21013.03|21088.3|21008.3|9
1731696020000|2024-11-15 18:40:20|21088.65|21008.65|21088.7|21008.7|21091.98|21011.98|21088.65|21008.65|10
1731696030000|2024-11-15 18:40:30|21088.51|21008.51|21085.5|21005.5|21088.63|21008.63|21084.76|21004.76|10
1731696040000|2024-11-15 18:40:40|21085.49|21005.49|21083.99|21003.99|21086.38|21006.38|21083.99|21003.99|10
1731696050000|2024-11-15 18:40:50|21082.93|21002.93|21085.94|21005.94|21086.33|21006.33|21082.93|21002.93|10
1731696060000|2024-11-15 18:41:00|21086.58|21006.58|21086.65|21006.65|21087.1|21007.1|21085.71|21005.71|10
1731696070000|2024-11-15 18:41:10|21087.99|21007.99|21090.93|21010.93|21090.93|21010.93|21087.99|21007.99|10
1731696080000|2024-11-15 18:41:20|21091.84|21011.84|21096.41|21016.41|21096.41|21016.41|21091.5|21011.5|10
1731696090000|2024-11-15 18:41:30|21096.9|21016.9|21095.32|21015.32|21097.53|21017.53|21094.94|21014.94|10
1731696100000|2024-11-15 18:41:40|21095.84|21015.84|21095.78|21015.78|21096.36|21016.36|21094.44|21014.44|10
1731696110000|2024-11-15 18:41:50|21096.49|21016.49|21098.15|21018.15|21098.5|21018.5|21096.49|21016.49|9
1731696120000|2024-11-15 18:42:00|21097.97|21017.97|21099.78|21019.78|21099.78|21019.78|21097.46|21017.46|10
1731696130000|2024-11-15 18:42:10|21100.01|21020.01|21104.8|21024.8|21104.8|21024.8|21100.01|21020.01|10
1731696140000|2024-11-15 18:42:20|21106.01|21026.01|21115.02|21035.02|21115.65|21035.65|21106.01|21026.01|10
1731696150000|2024-11-15 18:42:30|21114.42|21034.42|21107.7|21027.7|21114.42|21034.42|21107.7|21027.7|10
1731696160000|2024-11-15 18:42:40|21108.99|21028.99|21099.41|21019.41|21108.99|21028.99|21099.41|21019.41|10
1731696170000|2024-11-15 18:42:50|21098.62|21018.62|21098.24|21018.24|21099.82|21019.82|21098.24|21018.24|9
1731696180000|2024-11-15 18:43:00|21098.16|21018.16|21099.09|21019.09|21100.32|21020.32|21098.16|21018.16|10
1731696190000|2024-11-15 18:43:10|21098.89|21018.89|21097.56|21017.56|21099.68|21019.68|21097.37|21017.37|10
1731696200000|2024-11-15 18:43:20|21098.09|21018.09|21104.16|21024.16|21104.16|21024.16|21097.77|21017.77|10
1731696210000|2024-11-15 18:43:30|21104.65|21024.65|21105.52|21025.52|21106.38|21026.38|21104.55|21024.55|10
1731696220000|2024-11-15 18:43:40|21105.51|21025.51|21105.95|21025.95|21105.95|21025.95|21103.8|21023.8|10
1731696230000|2024-11-15 18:43:50|21106.51|21026.51|21102.43|21022.43|21106.51|21026.51|21102.43|21022.43|10
1731696240000|2024-11-15 18:44:00|21103.55|21023.55|21098.69|21018.69|21103.55|21023.55|21098.58|21018.58|9
1731696250000|2024-11-15 18:44:10|21098.46|21018.46|21098.02|21018.02|21098.46|21018.46|21095.07|21015.07|10
1731696260000|2024-11-15 18:44:20|21096.48|21016.48|21097.56|21017.56|21097.94|21017.94|21096.08|21016.08|10
1731696270000|2024-11-15 18:44:30|21097.78|21017.78|21093.95|21013.95|21098.09|21018.09|21093.95|21013.95|9
1731696280000|2024-11-15 18:44:40|21093.58|21013.58|21095.43|21015.43|21095.43|21015.43|21093.58|21013.58|10
1731696290000|2024-11-15 18:44:50|21096.18|21016.18|21098.99|21018.99|21098.99|21018.99|21096.18|21016.18|10
1731696300000|2024-11-15 18:45:00|21099.35|21019.35|21112.12|21032.12|21112.12|21032.12|21099.35|21019.35|10
1731696310000|2024-11-15 18:45:10|21112.29|21032.29|21102.93|21022.93|21115.52|21035.52|21102.93|21022.93|10
1731696320000|2024-11-15 18:45:20|21103.88|21023.88|21101.4|21021.4|21107.64|21027.64|21100.34|21020.34|10
1731696330000|2024-11-15 18:45:30|21101.32|21021.32|21105.66|21025.66|21105.66|21025.66|21101.32|21021.32|10
1731696340000|2024-11-15 18:45:40|21108.68|21028.68|21109.22|21029.22|21110.85|21030.85|21108.68|21028.68|10
1731696350000|2024-11-15 18:45:50|21109.54|21029.54|21109.07|21029.07|21110.82|21030.82|21108.74|21028.74|10
1731696360000|2024-11-15 18:46:00|21109.33|21029.33|21104.29|21024.29|21109.44|21029.44|21104.29|21024.29|10
1731696370000|2024-11-15 18:46:10|21103.51|21023.51|21095.55|21015.55|21103.51|21023.51|21095.55|21015.55|10
1731696380000|2024-11-15 18:46:20|21094.78|21014.78|21093.97|21013.97|21096.56|21016.56|21093.97|21013.97|10
1731696390000|2024-11-15 18:46:30|21093.88|21013.88|21106.36|21026.36|21106.36|21026.36|21093.73|21013.73|10
1731696400000|2024-11-15 18:46:40|21107.12|21027.12|21107.22|21027.22|21109.2|21029.2|21106.95|21026.95|10
1731696410000|2024-11-15 18:46:50|21107.02|21027.02|21100.64|21020.64|21107.02|21027.02|21100.64|21020.64|10
1731696420000|2024-11-15 18:47:00|21101.16|21021.16|21100.55|21020.55|21102.55|21022.55|21100.51|21020.51|10
1731696430000|2024-11-15 18:47:10|21100.71|21020.71|21102.69|21022.69|21103.12|21023.12|21100.71|21020.71|10
1731696440000|2024-11-15 18:47:20|21104.62|21024.62|21107.31|21027.31|21107.62|21027.62|21104.62|21024.62|10
1731696450000|2024-11-15 18:47:30|21107.58|21027.58|21097.78|21017.78|21107.58|21027.58|21097.78|21017.78|9
1731696460000|2024-11-15 18:47:40|21097.45|21017.45|21093.57|21013.57|21097.45|21017.45|21093.44|21013.44|10
1731696470000|2024-11-15 18:47:50|21093.31|21013.31|21087.36|21007.36|21093.7|21013.7|21087.36|21007.36|10
1731696480000|2024-11-15 18:48:00|21085.74|21005.74|21084.6|21004.6|21086.99|21006.99|21084.6|21004.6|10
1731696490000|2024-11-15 18:48:10|21083.93|21003.93|21081.13|21001.13|21083.93|21003.93|21081.13|21001.13|10
1731696500000|2024-11-15 18:48:20|21080.66|21000.66|21069.7|20989.7|21080.66|21000.66|21069.7|20989.7|10
1731696510000|2024-11-15 18:48:30|21063.09|20983.09|21052.65|20972.65|21063.09|20983.09|21051.18|20971.18|10
1731696520000|2024-11-15 18:48:40|21054.02|20974.02|21055.06|20975.06|21055.15|20975.15|21054.02|20974.02|10
1731696530000|2024-11-15 18:48:50|21055.41|20975.41|21062.37|20982.37|21062.4|20982.4|21055.41|20975.41|10
1731696540000|2024-11-15 18:49:00|21062.48|20982.48|21065.49|20985.49|21065.49|20985.49|21062.16|20982.16|10
1731696550000|2024-11-15 18:49:10|21066.07|20986.07|21065.89|20985.89|21066.07|20986.07|21064.21|20984.21|10
1731696560000|2024-11-15 18:49:20|21065.51|20985.51|21065.43|20985.43|21069.63|20989.63|21065.43|20985.43|10
1731696570000|2024-11-15 18:49:30|21064.78|20984.78|21060.73|20980.73|21066.22|20986.22|21060.73|20980.73|10
1731696580000|2024-11-15 18:49:40|21058.38|20978.38|21054.88|20974.88|21058.38|20978.38|21054.78|20974.78|10
1731696590000|2024-11-15 18:49:50|21053.18|20973.18|21051.45|20971.45|21054.48|20974.48|21051.45|20971.45|10
1731696600000|2024-11-15 18:50:00|21051.01|20971.01|21048.16|20968.16|21051.01|20971.01|21048.16|20968.16|10
1731696610000|2024-11-15 18:50:10|21048.34|20968.34|21050.9|20970.9|21050.9|20970.9|21046.66|20966.66|10
1731696620000|2024-11-15 18:50:20|21052.06|20972.06|21057.51|20977.51|21060.88|20980.88|21052.06|20972.06|10
1731696630000|2024-11-15 18:50:30|21057.7|20977.7|21061.7|20981.7|21061.7|20981.7|21057.7|20977.7|10
1731696640000|2024-11-15 18:50:40|21061.93|20981.93|21068.8|20988.8|21068.8|20988.8|21061.93|20981.93|10
1731696650000|2024-11-15 18:50:50|21068.61|20988.61|21069.07|20989.07|21069.34|20989.34|21068.16|20988.16|10
1731696660000|2024-11-15 18:51:00|21068.25|20988.25|21069.21|20989.21|21069.21|20989.21|21066.54|20986.54|10
1731696670000|2024-11-15 18:51:10|21069.14|20989.14|21067.41|20987.41|21069.14|20989.14|21065.93|20985.93|10
1731696680000|2024-11-15 18:51:20|21067.78|20987.78|21065.74|20985.74|21070.63|20990.63|21065.74|20985.74|10
1731696690000|2024-11-15 18:51:30|21065.43|20985.43|21057.8|20977.8|21065.43|20985.43|21057.33|20977.33|10
1731696700000|2024-11-15 18:51:40|21058.26|20978.26|21057.98|20977.98|21058.93|20978.93|21056.64|20976.64|9
1731696710000|2024-11-15 18:51:50|21057.95|20977.95|21056.3|20976.3|21057.95|20977.95|21055.43|20975.43|10
1731696720000|2024-11-15 18:52:00|21056.39|20976.39|21052.54|20972.54|21057.6|20977.6|21052.54|20972.54|10
1731696730000|2024-11-15 18:52:10|21051.58|20971.58|21053.29|20973.29|21053.52|20973.52|21051.42|20971.42|10
1731696740000|2024-11-15 18:52:20|21053.99|20973.99|21048.88|20968.88|21053.99|20973.99|21048.88|20968.88|10
1731696750000|2024-11-15 18:52:30|21048.7|20968.7|21044.9|20964.9|21048.7|20968.7|21044.9|20964.9|10
1731696760000|2024-11-15 18:52:40|21044.84|20964.84|21040.15|20960.15|21044.94|20964.94|21039.95|20959.95|9
1731696770000|2024-11-15 18:52:50|21040.6|20960.6|21041.6|20961.6|21042.64|20962.64|21040.6|20960.6|10
1731696780000|2024-11-15 18:53:00|21040.72|20960.72|21041.48|20961.48|21041.48|20961.48|21038.63|20958.63|10
1731696790000|2024-11-15 18:53:10|21041.46|20961.46|21035.56|20955.56|21041.46|20961.46|21035.56|20955.56|10
1731696800000|2024-11-15 18:53:20|21034.54|20954.54|21032.23|20952.23|21034.54|20954.54|21032.23|20952.23|10
1731696810000|2024-11-15 18:53:30|21031.39|20951.39|21033.75|20953.75|21033.75|20953.75|21031.39|20951.39|10
1731696820000|2024-11-15 18:53:40|21033.84|20953.84|21032.73|20952.73|21033.84|20953.84|21031.67|20951.67|10
1731696830000|2024-11-15 18:53:50|21032.96|20952.96|21033.01|20953.01|21033.01|20953.01|21032.01|20952.01|10
1731696840000|2024-11-15 18:54:00|21033.7|20953.7|21035.82|20955.82|21037.51|20957.51|21033.67|20953.67|10
1731696850000|2024-11-15 18:54:10|21036.23|20956.23|21038.74|20958.74|21038.86|20958.86|21035.18|20955.18|10
1731696860000|2024-11-15 18:54:20|21038.85|20958.85|21042.64|20962.64|21042.64|20962.64|21037.14|20957.14|10
1731696870000|2024-11-15 18:54:30|21042.2|20962.2|21042.49|20962.49|21042.49|20962.49|21041.15|20961.15|8
1731696880000|2024-11-15 18:54:40|21040.92|20960.92|21042.82|20962.82|21042.82|20962.82|21040.92|20960.92|10
1731696890000|2024-11-15 18:54:50|21041.67|20961.67|21047.24|20967.24|21047.24|20967.24|21041.67|20961.67|10
1731696900000|2024-11-15 18:55:00|21047.77|20967.77|21049.02|20969.02|21049.64|20969.64|21047.77|20967.77|10
1731696910000|2024-11-15 18:55:10|21049.31|20969.31|21050.15|20970.15|21051.14|20971.14|21048.69|20968.69|10
1731696920000|2024-11-15 18:55:20|21049.85|20969.85|21052.9|20972.9|21053.09|20973.09|21049.85|20969.85|10
1731696930000|2024-11-15 18:55:30|21052.64|20972.64|21055.68|20975.68|21055.68|20975.68|21050.99|20970.99|10
1731696940000|2024-11-15 18:55:40|21056.09|20976.09|21059.86|20979.86|21061.08|20981.08|21056.09|20976.09|10
1731696950000|2024-11-15 18:55:50|21060.64|20980.64|21059.68|20979.68|21060.64|20980.64|21059.24|20979.24|9
1731696960000|2024-11-15 18:56:00|21059.71|20979.71|21068.84|20988.84|21068.84|20988.84|21059.71|20979.71|10
1731696970000|2024-11-15 18:56:10|21069.97|20989.97|21073.44|20993.44|21074.39|20994.39|21069.97|20989.97|10
1731696980000|2024-11-15 18:56:20|21075.01|20995.01|21071.14|20991.14|21076.27|20996.27|21071.14|20991.14|10
1731696990000|2024-11-15 18:56:30|21075.12|20995.12|21073.74|20993.74|21076.11|20996.11|21072.8|20992.8|10
1731697000000|2024-11-15 18:56:40|21072.91|20992.91|21074.35|20994.35|21075.71|20995.71|21072.91|20992.91|10
1731697010000|2024-11-15 18:56:50|21074.29|20994.29|21067.99|20987.99|21074.29|20994.29|21067.99|20987.99|10
1731697020000|2024-11-15 18:57:00|21066.58|20986.58|21058.54|20978.54|21066.58|20986.58|21058.54|20978.54|10
1731697030000|2024-11-15 18:57:10|21058.64|20978.64|21058.37|20978.37|21058.64|20978.64|21056.26|20976.26|10
1731697040000|2024-11-15 18:57:20|21058.66|20978.66|21060.69|20980.69|21060.69|20980.69|21058.66|20978.66|10
1731697050000|2024-11-15 18:57:30|21060.7|20980.7|21060.29|20980.29|21061.93|20981.93|21060.29|20980.29|10
1731697060000|2024-11-15 18:57:40|21059.99|20979.99|21061.93|20981.93|21062.66|20982.66|21059.99|20979.99|10
1731697070000|2024-11-15 18:57:50|21061.6|20981.6|21061.78|20981.78|21062.75|20982.75|21061.24|20981.24|10
1731697080000|2024-11-15 18:58:00|21060.48|20980.48|21059.86|20979.86|21061.01|20981.01|21059.86|20979.86|10
1731697090000|2024-11-15 18:58:10|21059.34|20979.34|21061.64|20981.64|21062.18|20982.18|21059.25|20979.25|10
1731697100000|2024-11-15 18:58:20|21061.9|20981.9|21062.95|20982.95|21063.05|20983.05|21061.05|20981.05|10
1731697110000|2024-11-15 18:58:30|21063.02|20983.02|21064.14|20984.14|21064.14|20984.14|21062|20982|10
1731697120000|2024-11-15 18:58:40|21064.7|20984.7|21066.65|20986.65|21066.65|20986.65|21064.16|20984.16|10
1731697130000|2024-11-15 18:58:50|21066.41|20986.41|21065.74|20985.74|21066.95|20986.95|21065.52|20985.52|10
1731697140000|2024-11-15 18:59:00|21065.6|20985.6|21067.08|20987.08|21067.08|20987.08|21065.02|20985.02|10
1731697150000|2024-11-15 18:59:10|21067.69|20987.69|21068.1|20988.1|21068.55|20988.55|21067.69|20987.69|9
1731697160000|2024-11-15 18:59:20|21069.41|20989.41|21066.56|20986.56|21069.41|20989.41|21066.53|20986.53|10
1731697170000|2024-11-15 18:59:30|21067.06|20987.06|21069.19|20989.19|21069.19|20989.19|21067.06|20987.06|10
1731697180000|2024-11-15 18:59:40|21070.49|20990.49|21075.27|20995.27|21075.27|20995.27|21070.49|20990.49|10
1731697190000|2024-11-15 18:59:50|21075.56|20995.56|21075.33|20995.33|21076.08|20996.08|21075.31|20995.31|10
1731697200000|2024-11-15 19:00:00|21075.34|20995.34|21076.02|20996.02|21077.65|20997.65|21074.72|20994.72|10
1731697210000|2024-11-15 19:00:10|21077.77|20997.77|21077.1|20997.1|21078.63|20998.63|21077.1|20997.1|10
1731697220000|2024-11-15 19:00:20|21077.16|20997.16|21077.82|20997.82|21077.82|20997.82|21075.73|20995.73|10
1731697230000|2024-11-15 19:00:30|21078.31|20998.31|21079.06|20999.06|21079.55|20999.55|21077.64|20997.64|9
1731697240000|2024-11-15 19:00:40|21079.09|20999.09|21078.06|20998.06|21079.36|20999.36|21078.06|20998.06|10
1731697250000|2024-11-15 19:00:50|21077.03|20997.03|21075.6|20995.6|21077.03|20997.03|21075.47|20995.47|10
1731697260000|2024-11-15 19:01:00|21075.77|20995.77|21075.05|20995.05|21075.77|20995.77|21074.31|20994.31|10
1731697270000|2024-11-15 19:01:10|21075|20995|21073.07|20993.07|21075|20995|21069.86|20989.86|10
1731697280000|2024-11-15 19:01:20|21076.39|20996.39|21078.58|20998.58|21078.58|20998.58|21074.6|20994.6|10
1731697290000|2024-11-15 19:01:30|21080.12|21000.12|21086.86|21006.86|21086.86|21006.86|21080.12|21000.12|10
1731697300000|2024-11-15 19:01:40|21085.92|21005.92|21088.97|21008.97|21088.97|21008.97|21085.72|21005.72|10
1731697310000|2024-11-15 19:01:50|21089.05|21009.05|21096.55|21016.55|21096.55|21016.55|21089.02|21009.02|10
1731697320000|2024-11-15 19:02:00|21097.17|21017.17|21095.39|21015.39|21098.73|21018.73|21095.39|21015.39|10
1731697330000|2024-11-15 19:02:10|21093.58|21013.58|21089.15|21009.15|21093.58|21013.58|21089.15|21009.15|10
1731697340000|2024-11-15 19:02:20|21088.17|21008.17|21086.4|21006.4|21088.17|21008.17|21085.83|21005.83|10
1731697350000|2024-11-15 19:02:30|21086.57|21006.57|21085.82|21005.82|21086.81|21006.81|21084.71|21004.71|10
1731697360000|2024-11-15 19:02:40|21084.75|21004.75|21080.1|21000.1|21085.4|21005.4|21080.1|21000.1|10
1731697370000|2024-11-15 19:02:50|21080.4|21000.4|21078.18|20998.18|21081.66|21001.66|21078.18|20998.18|10
1731697380000|2024-11-15 19:03:00|21076.8|20996.8|21071.08|20991.08|21076.8|20996.8|21071.08|20991.08|10
1731697390000|2024-11-15 19:03:10|21068.33|20988.33|21056.28|20976.28|21068.33|20988.33|21056.28|20976.28|10
1731697400000|2024-11-15 19:03:20|21050.61|20970.61|21049.42|20969.42|21050.61|20970.61|21045.02|20965.02|10
1731697410000|2024-11-15 19:03:30|21049.43|20969.43|21049.25|20969.25|21050.99|20970.99|21048.91|20968.91|10
1731697420000|2024-11-15 19:03:40|21050.28|20970.28|21053.03|20973.03|21053.03|20973.03|21048.64|20968.64|10
1731697430000|2024-11-15 19:03:50|21052.25|20972.25|21049.03|20969.03|21052.25|20972.25|21048.91|20968.91|10
1731697440000|2024-11-15 19:04:00|21048.52|20968.52|21047.34|20967.34|21048.52|20968.52|21046.11|20966.11|10
1731697450000|2024-11-15 19:04:10|21047.67|20967.67|21051.7|20971.7|21051.7|20971.7|21046.31|20966.31|10
1731697460000|2024-11-15 19:04:20|21052.19|20972.19|21060.23|20980.23|21060.23|20980.23|21052.19|20972.19|10
1731697470000|2024-11-15 19:04:30|21061.49|20981.49|21063.64|20983.64|21065.11|20985.11|21061.49|20981.49|10
1731697480000|2024-11-15 19:04:40|21061.11|20981.11|21059.78|20979.78|21061.11|20981.11|21059.22|20979.22|10
1731697490000|2024-11-15 19:04:50|21060.28|20980.28|21059.49|20979.49|21060.28|20980.28|21058.89|20978.89|10
1731697500000|2024-11-15 19:05:00|21058.95|20978.95|21055.66|20975.66|21059.33|20979.33|21055.66|20975.66|10
1731697510000|2024-11-15 19:05:10|21054.94|20974.94|21058.88|20978.88|21058.88|20978.88|21054.86|20974.86|10
1731697520000|2024-11-15 19:05:20|21059.15|20979.15|21059.91|20979.91|21061.57|20981.57|21059.15|20979.15|10
1731697530000|2024-11-15 19:05:30|21060.02|20980.02|21065.54|20985.54|21065.54|20985.54|21060.02|20980.02|10
1731697540000|2024-11-15 19:05:40|21066.83|20986.83|21065.49|20985.49|21066.83|20986.83|21064.94|20984.94|10
1731697550000|2024-11-15 19:05:50|21065.98|20985.98|21066.6|20986.6|21066.64|20986.64|21065.83|20985.83|10
1731697560000|2024-11-15 19:06:00|21066.41|20986.41|21067.57|20987.57|21067.57|20987.57|21065.93|20985.93|9
1731697570000|2024-11-15 19:06:10|21067.45|20987.45|21068.22|20988.22|21068.88|20988.88|21067.45|20987.45|10
1731697580000|2024-11-15 19:06:20|21068.49|20988.49|21065.68|20985.68|21068.83|20988.83|21065.68|20985.68|10
1731697590000|2024-11-15 19:06:30|21065.43|20985.43|21065.52|20985.52|21065.52|20985.52|21064.68|20984.68|10
1731697600000|2024-11-15 19:06:40|21065.21|20985.21|21066.83|20986.83|21068|20988|21064.96|20984.96|10
1731697610000|2024-11-15 19:06:50|21066.65|20986.65|21066.63|20986.63|21068.18|20988.18|21066.63|20986.63|9
1731697620000|2024-11-15 19:07:00|21066.25|20986.25|21065.15|20985.15|21066.25|20986.25|21064.47|20984.47|9
1731697630000|2024-11-15 19:07:10|21065.11|20985.11|21067.57|20987.57|21068.73|20988.73|21064.89|20984.89|10
1731697640000|2024-11-15 19:07:20|21067.85|20987.85|21068.32|20988.32|21068.32|20988.32|21065.11|20985.11|10
1731697650000|2024-11-15 19:07:30|21068.49|20988.49|21065.84|20985.84|21068.49|20988.49|21065.84|20985.84|10
1731697660000|2024-11-15 19:07:40|21065.72|20985.72|21070.55|20990.55|21070.55|20990.55|21065.42|20985.42|10
1731697670000|2024-11-15 19:07:50|21070.39|20990.39|21087.13|21007.13|21087.13|21007.13|21069.68|20989.68|10
1731697680000|2024-11-15 19:08:00|21090.15|21010.15|21103.66|21023.66|21103.66|21023.66|21090.15|21010.15|10
1731697690000|2024-11-15 19:08:10|21105.7|21025.7|21109.2|21029.2|21109.2|21029.2|21105.7|21025.7|9
1731697700000|2024-11-15 19:08:20|21109.12|21029.12|21113.97|21033.97|21113.97|21033.97|21108.42|21028.42|10
1731697710000|2024-11-15 19:08:30|21114.85|21034.85|21119.19|21039.19|21119.22|21039.22|21114.85|21034.85|10
1731697720000|2024-11-15 19:08:40|21120.96|21040.96|21124.25|21044.25|21124.25|21044.25|21120.96|21040.96|10
1731697730000|2024-11-15 19:08:50|21124.45|21044.45|21127.55|21047.55|21127.55|21047.55|21124.45|21044.45|10
1731697740000|2024-11-15 19:09:00|21128.16|21048.16|21130.24|21050.24|21130.24|21050.24|21127.09|21047.09|10
1731697750000|2024-11-15 19:09:10|21131.37|21051.37|21130.11|21050.11|21131.58|21051.58|21130.11|21050.11|10
1731697760000|2024-11-15 19:09:20|21130.38|21050.38|21132.9|21052.9|21132.9|21052.9|21129.16|21049.16|9
1731697770000|2024-11-15 19:09:30|21134.24|21054.24|21134.27|21054.27|21136.31|21056.31|21134.13|21054.13|10
1731697780000|2024-11-15 19:09:40|21132.76|21052.76|21130.42|21050.42|21132.96|21052.96|21129.89|21049.89|10
1731697790000|2024-11-15 19:09:50|21130.72|21050.72|21126.3|21046.3|21131.21|21051.21|21126.3|21046.3|10
1731697800000|2024-11-15 19:10:00|21123.84|21043.84|21119.32|21039.32|21123.84|21043.84|21119.32|21039.32|10
1731697810000|2024-11-15 19:10:10|21119.12|21039.12|21116.99|21036.99|21119.12|21039.12|21115.28|21035.28|10
1731697820000|2024-11-15 19:10:20|21116.83|21036.83|21119.8|21039.8|21120.25|21040.25|21116.83|21036.83|10
1731697830000|2024-11-15 19:10:30|21120.31|21040.31|21115.63|21035.63|21120.31|21040.31|21115.63|21035.63|10
1731697840000|2024-11-15 19:10:40|21115.27|21035.27|21117.56|21037.56|21118.27|21038.27|21115.27|21035.27|9
1731697850000|2024-11-15 19:10:50|21117.36|21037.36|21116.71|21036.71|21117.92|21037.92|21116.71|21036.71|10
1731697860000|2024-11-15 19:11:00|21116.38|21036.38|21114.44|21034.44|21117.76|21037.76|21113.84|21033.84|10
1731697870000|2024-11-15 19:11:10|21114.31|21034.31|21111.79|21031.79|21114.31|21034.31|21111.79|21031.79|10
1731697880000|2024-11-15 19:11:20|21111.95|21031.95|21109.54|21029.54|21111.95|21031.95|21109.54|21029.54|10
1731697890000|2024-11-15 19:11:30|21108.75|21028.75|21106.43|21026.43|21108.75|21028.75|21104.81|21024.81|10
1731697900000|2024-11-15 19:11:40|21106|21026|21105.35|21025.35|21106.46|21026.46|21105.35|21025.35|10
1731697910000|2024-11-15 19:11:50|21104.71|21024.71|21104.12|21024.12|21104.71|21024.71|21101.96|21021.96|10
1731697920000|2024-11-15 19:12:00|21104.47|21024.47|21103.65|21023.65|21105.09|21025.09|21103.65|21023.65|10
1731697930000|2024-11-15 19:12:10|21103.5|21023.5|21103.75|21023.75|21103.95|21023.95|21102.34|21022.34|10
1731697940000|2024-11-15 19:12:20|21102.8|21022.8|21104.2|21024.2|21104.2|21024.2|21101.03|21021.03|10
1731697950000|2024-11-15 19:12:30|21104.75|21024.75|21109.45|21029.45|21109.76|21029.76|21104.75|21024.75|10
1731697960000|2024-11-15 19:12:40|21109.62|21029.62|21112.67|21032.67|21112.67|21032.67|21109.62|21029.62|10
1731697970000|2024-11-15 19:12:50|21112.35|21032.35|21122.57|21042.57|21122.57|21042.57|21112.35|21032.35|10
1731697980000|2024-11-15 19:13:00|21121.18|21041.18|21116.88|21036.88|21121.18|21041.18|21116.88|21036.88|10
1731697990000|2024-11-15 19:13:10|21116.18|21036.18|21115.15|21035.15|21117.2|21037.2|21115.15|21035.15|10
1731698000000|2024-11-15 19:13:20|21115.4|21035.4|21107.27|21027.27|21115.4|21035.4|21107.27|21027.27|10
1731698010000|2024-11-15 19:13:30|21107.12|21027.12|21106.08|21026.08|21107.12|21027.12|21106.08|21026.08|10
1731698020000|2024-11-15 19:13:40|21106.18|21026.18|21100.72|21020.72|21106.18|21026.18|21100.72|21020.72|10
1731698030000|2024-11-15 19:13:50|21099.61|21019.61|21101.08|21021.08|21102.37|21022.37|21099.61|21019.61|10
1731698040000|2024-11-15 19:14:00|21101.43|21021.43|21102.37|21022.37|21102.53|21022.53|21101.43|21021.43|10
1731698050000|2024-11-15 19:14:10|21102.49|21022.49|21103.01|21023.01|21103.8|21023.8|21102.14|21022.14|10
1731698060000|2024-11-15 19:14:20|21102.81|21022.81|21101.12|21021.12|21103.58|21023.58|21101.12|21021.12|10
1731698070000|2024-11-15 19:14:30|21101.01|21021.01|21103.01|21023.01|21103.09|21023.09|21101.01|21021.01|10
1731698080000|2024-11-15 19:14:40|21103.36|21023.36|21106.04|21026.04|21106.32|21026.32|21103.15|21023.15|10
1731698090000|2024-11-15 19:14:50|21106.11|21026.11|21106.55|21026.55|21107.21|21027.21|21106.11|21026.11|10
1731698100000|2024-11-15 19:15:00|21105.8|21025.8|21102.25|21022.25|21106.31|21026.31|21102.2|21022.2|10
1731698110000|2024-11-15 19:15:10|21101.42|21021.42|21107.64|21027.64|21108.71|21028.71|21101.42|21021.42|10
1731698120000|2024-11-15 19:15:20|21107.23|21027.23|21104.94|21024.94|21107.23|21027.23|21104.47|21024.47|10
1731698130000|2024-11-15 19:15:30|21105.05|21025.05|21104.21|21024.21|21105.05|21025.05|21104.21|21024.21|10
1731698140000|2024-11-15 19:15:40|21104.05|21024.05|21099.7|21019.7|21104.05|21024.05|21099.7|21019.7|10
1731698150000|2024-11-15 19:15:50|21099.24|21019.24|21097.76|21017.76|21099.24|21019.24|21096.68|21016.68|10
1731698160000|2024-11-15 19:16:00|21097.75|21017.75|21099.14|21019.14|21100.3|21020.3|21097.38|21017.38|10
1731698170000|2024-11-15 19:16:10|21098.42|21018.42|21092.5|21012.5|21098.42|21018.42|21092.5|21012.5|10
1731698180000|2024-11-15 19:16:20|21092.29|21012.29|21095.71|21015.71|21096.05|21016.05|21092.29|21012.29|10
1731698190000|2024-11-15 19:16:30|21095.39|21015.39|21097.97|21017.97|21097.97|21017.97|21095.31|21015.31|10
1731698200000|2024-11-15 19:16:40|21098.71|21018.71|21097.09|21017.09|21099.17|21019.17|21097.09|21017.09|10
1731698210000|2024-11-15 19:16:50|21097.47|21017.47|21089.33|21009.33|21097.47|21017.47|21089.33|21009.33|10
1731698220000|2024-11-15 19:17:00|21087.74|21007.74|21080.91|21000.91|21087.74|21007.74|21080.91|21000.91|10
1731698230000|2024-11-15 19:17:10|21077.67|20997.67|21076.15|20996.15|21077.67|20997.67|21073.08|20993.08|10
1731698240000|2024-11-15 19:17:20|21078.11|20998.11|21080.17|21000.17|21081.09|21001.09|21078.11|20998.11|10
1731698250000|2024-11-15 19:17:30|21081.2|21001.2|21086.48|21006.48|21087|21007|21081.2|21001.2|10
1731698260000|2024-11-15 19:17:40|21086.17|21006.17|21092.59|21012.59|21092.59|21012.59|21086.17|21006.17|10
1731698270000|2024-11-15 19:17:50|21093.98|21013.98|21094.91|21014.91|21094.91|21014.91|21093.65|21013.65|10
1731698280000|2024-11-15 19:18:00|21094.69|21014.69|21093.68|21013.68|21095.52|21015.52|21093.68|21013.68|10
1731698290000|2024-11-15 19:18:10|21093.66|21013.66|21082.2|21002.2|21093.66|21013.66|21082.2|21002.2|10
1731698300000|2024-11-15 19:18:20|21082.24|21002.24|21075.55|20995.55|21082.24|21002.24|21075.48|20995.48|10
1731698310000|2024-11-15 19:18:30|21076.92|20996.92|21077.81|20997.81|21078.15|20998.15|21076.92|20996.92|10
1731698320000|2024-11-15 19:18:40|21078|20998|21076.6|20996.6|21078|20998|21074.8|20994.8|10
1731698330000|2024-11-15 19:18:50|21077.09|20997.09|21081|21001|21081|21001|21077.09|20997.09|10
1731698340000|2024-11-15 19:19:00|21079.95|20999.95|21082.44|21002.44|21082.44|21002.44|21077.72|20997.72|10
1731698350000|2024-11-15 19:19:10|21082.8|21002.8|21079.31|20999.31|21082.8|21002.8|21078.63|20998.63|9
1731698360000|2024-11-15 19:19:20|21079.27|20999.27|21079.6|20999.6|21079.71|20999.71|21078.62|20998.62|10
1731698370000|2024-11-15 19:19:30|21079.38|20999.38|21080.28|21000.28|21080.53|21000.53|21079.22|20999.22|10
1731698380000|2024-11-15 19:19:40|21080.12|21000.12|21081.96|21001.96|21082.16|21002.16|21079.19|20999.19|10
1731698390000|2024-11-15 19:19:50|21080.53|21000.53|21079.05|20999.05|21080.79|21000.79|21078.87|20998.87|10
1731698400000|2024-11-15 19:20:00|21079.58|20999.58|21080.55|21000.55|21081.86|21001.86|21078.17|20998.17|10
1731698410000|2024-11-15 19:20:10|21080.59|21000.59|21077.95|20997.95|21080.59|21000.59|21077.51|20997.51|10
1731698420000|2024-11-15 19:20:20|21078.31|20998.31|21082|21002|21082.29|21002.29|21078.31|20998.31|10
1731698430000|2024-11-15 19:20:30|21082.04|21002.04|21083.56|21003.56|21083.56|21003.56|21081.93|21001.93|10
1731698440000|2024-11-15 19:20:40|21083.19|21003.19|21081.76|21001.76|21083.88|21003.88|21081.76|21001.76|10
1731698450000|2024-11-15 19:20:50|21081.81|21001.81|21082.11|21002.11|21083.3|21003.3|21081.43|21001.43|10
1731698460000|2024-11-15 19:21:00|21082.24|21002.24|21084.58|21004.58|21084.58|21004.58|21082.24|21002.24|10
1731698470000|2024-11-15 19:21:10|21085.01|21005.01|21085.68|21005.68|21085.68|21005.68|21083.27|21003.27|10
1731698480000|2024-11-15 19:21:20|21086.16|21006.16|21086.1|21006.1|21086.42|21006.42|21085.33|21005.33|10
1731698490000|2024-11-15 19:21:30|21085.75|21005.75|21088.62|21008.62|21088.62|21008.62|21085.75|21005.75|10
1731698500000|2024-11-15 19:21:40|21088.7|21008.7|21090.9|21010.9|21092.52|21012.52|21088.7|21008.7|10
1731698510000|2024-11-15 19:21:50|21091.31|21011.31|21095.51|21015.51|21096.19|21016.19|21091.31|21011.31|10
1731698520000|2024-11-15 19:22:00|21095.57|21015.57|21100.34|21020.34|21100.34|21020.34|21094.98|21014.98|10
1731698530000|2024-11-15 19:22:10|21101.13|21021.13|21106.35|21026.35|21106.35|21026.35|21101.13|21021.13|10
1731698540000|2024-11-15 19:22:20|21108.48|21028.48|21107.26|21027.26|21108.63|21028.63|21106.52|21026.52|10
1731698550000|2024-11-15 19:22:30|21107.53|21027.53|21107.54|21027.54|21107.9|21027.9|21107.09|21027.09|10
1731698560000|2024-11-15 19:22:40|21107.28|21027.28|21107.77|21027.77|21109.32|21029.32|21106.61|21026.61|10
1731698570000|2024-11-15 19:22:50|21107.34|21027.34|21105.44|21025.44|21107.34|21027.34|21105.21|21025.21|10
1731698580000|2024-11-15 19:23:00|21105.78|21025.78|21107.48|21027.48|21107.85|21027.85|21105.56|21025.56|10
1731698590000|2024-11-15 19:23:10|21108.27|21028.27|21113.45|21033.45|21113.45|21033.45|21108.12|21028.12|10
1731698600000|2024-11-15 19:23:20|21115.21|21035.21|21124.66|21044.66|21125.57|21045.57|21115.21|21035.21|10
1731698610000|2024-11-15 19:23:30|21124.37|21044.37|21125.79|21045.79|21125.79|21045.79|21123.42|21043.42|10
1731698620000|2024-11-15 19:23:40|21125.93|21045.93|21124.53|21044.53|21126.4|21046.4|21123.33|21043.33|10
1731698630000|2024-11-15 19:23:50|21124.8|21044.8|21126.66|21046.66|21126.67|21046.67|21124.8|21044.8|10
1731698640000|2024-11-15 19:24:00|21126.6|21046.6|21122.08|21042.08|21126.6|21046.6|21122.08|21042.08|10
1731698650000|2024-11-15 19:24:10|21122.6|21042.6|21119.72|21039.72|21122.6|21042.6|21119.62|21039.62|10
1731698660000|2024-11-15 19:24:20|21119.74|21039.74|21121.11|21041.11|21121.77|21041.77|21119.74|21039.74|10
1731698670000|2024-11-15 19:24:30|21120.57|21040.57|21120.29|21040.29|21122.07|21042.07|21120.29|21040.29|10
1731698680000|2024-11-15 19:24:40|21119.89|21039.89|21117.68|21037.68|21119.89|21039.89|21117.39|21037.39|10
1731698690000|2024-11-15 19:24:50|21118.07|21038.07|21120.75|21040.75|21120.75|21040.75|21118.07|21038.07|10
1731698700000|2024-11-15 19:25:00|21122.92|21042.92|21124.22|21044.22|21125.96|21045.96|21122.92|21042.92|10
1731698710000|2024-11-15 19:25:10|21123.87|21043.87|21124.35|21044.35|21124.5|21044.5|21123.73|21043.73|9
1731698720000|2024-11-15 19:25:20|21124.72|21044.72|21123.65|21043.65|21124.72|21044.72|21123.09|21043.09|10
1731698730000|2024-11-15 19:25:30|21124.01|21044.01|21123.06|21043.06|21124.32|21044.32|21120.73|21040.73|10
1731698740000|2024-11-15 19:25:40|21123.21|21043.21|21124.02|21044.02|21124.59|21044.59|21123.21|21043.21|10
1731698750000|2024-11-15 19:25:50|21123.07|21043.07|21125.11|21045.11|21125.11|21045.11|21123.07|21043.07|10
1731698760000|2024-11-15 19:26:00|21124.91|21044.91|21122.44|21042.44|21125.68|21045.68|21122.44|21042.44|10
1731698770000|2024-11-15 19:26:10|21123.14|21043.14|21132.92|21052.92|21132.92|21052.92|21122.86|21042.86|10
1731698780000|2024-11-15 19:26:20|21133.64|21053.64|21133.58|21053.58|21135.79|21055.79|21133.58|21053.58|10
1731698790000|2024-11-15 19:26:30|21132.63|21052.63|21132.82|21052.82|21133.68|21053.68|21132.63|21052.63|10
1731698800000|2024-11-15 19:26:40|21131.71|21051.71|21132.31|21052.31|21132.59|21052.59|21131.71|21051.71|10
1731698810000|2024-11-15 19:26:50|21132.17|21052.17|21132.97|21052.97|21132.97|21052.97|21132.17|21052.17|10
1731698820000|2024-11-15 19:27:00|21133.4|21053.4|21136.86|21056.86|21136.92|21056.92|21133.4|21053.4|10
1731698830000|2024-11-15 19:27:10|21137.3|21057.3|21137.54|21057.54|21138.72|21058.72|21137.3|21057.3|10
1731698840000|2024-11-15 19:27:20|21137.56|21057.56|21140.41|21060.41|21140.41|21060.41|21137.56|21057.56|10
1731698850000|2024-11-15 19:27:30|21136.3|21056.3|21135.39|21055.39|21136.3|21056.3|21134.3|21054.3|10
1731698860000|2024-11-15 19:27:40|21133.96|21053.96|21137.7|21057.7|21137.94|21057.94|21133.96|21053.96|9
1731698870000|2024-11-15 19:27:50|21138.43|21058.43|21142.76|21062.76|21142.76|21062.76|21138.43|21058.43|9
1731698880000|2024-11-15 19:28:00|21143.53|21063.53|21141.36|21061.36|21144.08|21064.08|21141.36|21061.36|10
1731698890000|2024-11-15 19:28:10|21140.66|21060.66|21140.48|21060.48|21141.64|21061.64|21140.09|21060.09|10
1731698900000|2024-11-15 19:28:20|21140.14|21060.14|21139.06|21059.06|21140.29|21060.29|21139.06|21059.06|10
1731698910000|2024-11-15 19:28:30|21139.2|21059.2|21137.96|21057.96|21139.2|21059.2|21137.94|21057.94|10
1731698920000|2024-11-15 19:28:40|21138.36|21058.36|21138.92|21058.92|21139.57|21059.57|21138.36|21058.36|10
1731698930000|2024-11-15 19:28:50|21138.36|21058.36|21138.77|21058.77|21139.34|21059.34|21138.36|21058.36|10
1731698940000|2024-11-15 19:29:00|21138.79|21058.79|21137.73|21057.73|21139.39|21059.39|21137.3|21057.3|10
1731698950000|2024-11-15 19:29:10|21137.33|21057.33|21138.72|21058.72|21139.52|21059.52|21137.33|21057.33|10
1731698960000|2024-11-15 19:29:20|21138.52|21058.52|21139.85|21059.85|21139.98|21059.98|21138.52|21058.52|10
1731698970000|2024-11-15 19:29:30|21139.92|21059.92|21141.51|21061.51|21141.7|21061.7|21139.11|21059.11|10
1731698980000|2024-11-15 19:29:40|21141.12|21061.12|21143.3|21063.3|21143.3|21063.3|21141.12|21061.12|10
1731698990000|2024-11-15 19:29:50|21144|21064|21146.65|21066.65|21147.02|21067.02|21143.83|21063.83|10
1731699000000|2024-11-15 19:30:00|21146.96|21066.96|21147.43|21067.43|21148.68|21068.68|21145.57|21065.57|9
1731699010000|2024-11-15 19:30:10|21148.26|21068.26|21151.33|21071.33|21151.57|21071.57|21148.26|21068.26|10
1731699020000|2024-11-15 19:30:20|21149.71|21069.71|21150.18|21070.18|21150.18|21070.18|21148.87|21068.87|10
1731699030000|2024-11-15 19:30:30|21150.29|21070.29|21155.4|21075.4|21155.59|21075.59|21150.29|21070.29|10
1731699040000|2024-11-15 19:30:40|21155.15|21075.15|21154.52|21074.52|21155.94|21075.94|21154.52|21074.52|10
1731699050000|2024-11-15 19:30:50|21154.97|21074.97|21153.88|21073.88|21155.83|21075.83|21153.88|21073.88|10
1731699060000|2024-11-15 19:31:00|21153.23|21073.23|21153.94|21073.94|21154.13|21074.13|21152.42|21072.42|10
1731699070000|2024-11-15 19:31:10|21153.79|21073.79|21152.63|21072.63|21155.22|21075.22|21152.6|21072.6|9
1731699080000|2024-11-15 19:31:20|21151.78|21071.78|21151.17|21071.17|21151.78|21071.78|21149.74|21069.74|10
1731699090000|2024-11-15 19:31:30|21151.09|21071.09|21151.32|21071.32|21152.22|21072.22|21150.96|21070.96|9
1731699100000|2024-11-15 19:31:40|21151.9|21071.9|21152.22|21072.22|21152.95|21072.95|21150.44|21070.44|10
1731699110000|2024-11-15 19:31:50|21152.33|21072.33|21153.32|21073.32|21154.65|21074.65|21152.01|21072.01|10
1731699120000|2024-11-15 19:32:00|21153.18|21073.18|21151.38|21071.38|21153.18|21073.18|21151.12|21071.12|10
1731699130000|2024-11-15 19:32:10|21151.77|21071.77|21151.18|21071.18|21151.77|21071.77|21150.94|21070.94|10
1731699140000|2024-11-15 19:32:20|21150.3|21070.3|21151.97|21071.97|21151.97|21071.97|21149.5|21069.5|10
1731699150000|2024-11-15 19:32:30|21152.03|21072.03|21154.8|21074.8|21154.8|21074.8|21152.03|21072.03|10
1731699160000|2024-11-15 19:32:40|21155.54|21075.54|21153.89|21073.89|21155.99|21075.99|21153.89|21073.89|10
1731699170000|2024-11-15 19:32:50|21153.41|21073.41|21154.93|21074.93|21155.23|21075.23|21153.4|21073.4|10
1731699180000|2024-11-15 19:33:00|21154.8|21074.8|21153.28|21073.28|21155.26|21075.26|21152.68|21072.68|10
1731699190000|2024-11-15 19:33:10|21152.89|21072.89|21153.02|21073.02|21154.4|21074.4|21152.89|21072.89|10
1731699200000|2024-11-15 19:33:20|21152.6|21072.6|21147.88|21067.88|21152.6|21072.6|21147.88|21067.88|10
1731699210000|2024-11-15 19:33:30|21148.04|21068.04|21150.72|21070.72|21150.76|21070.76|21147.09|21067.09|10
1731699220000|2024-11-15 19:33:40|21151.79|21071.79|21152.32|21072.32|21154.63|21074.63|21151.79|21071.79|10
1731699230000|2024-11-15 19:33:50|21151.84|21071.84|21155.45|21075.45|21155.45|21075.45|21151.83|21071.83|10
1731699240000|2024-11-15 19:34:00|21155.53|21075.53|21162.53|21082.53|21162.53|21082.53|21155.24|21075.24|10
1731699250000|2024-11-15 19:34:10|21161.1|21081.1|21161.62|21081.62|21163.13|21083.13|21160.08|21080.08|10
1731699260000|2024-11-15 19:34:20|21162.45|21082.45|21162.78|21082.78|21163.3|21083.3|21162.02|21082.02|10
1731699270000|2024-11-15 19:34:30|21162.81|21082.81|21165.21|21085.21|21165.21|21085.21|21162.81|21082.81|10
1731699280000|2024-11-15 19:34:40|21165.55|21085.55|21169.6|21089.6|21169.6|21089.6|21165.55|21085.55|10
1731699290000|2024-11-15 19:34:50|21170.24|21090.24|21175.29|21095.29|21175.29|21095.29|21169.75|21089.75|10
1731699300000|2024-11-15 19:35:00|21175.72|21095.72|21179.14|21099.14|21180.51|21100.51|21175.72|21095.72|10
1731699310000|2024-11-15 19:35:10|21179.29|21099.29|21179.25|21099.25|21179.47|21099.47|21178.39|21098.39|10
1731699320000|2024-11-15 19:35:20|21179|21099|21180.81|21100.81|21180.81|21100.81|21177.57|21097.57|9
1731699330000|2024-11-15 19:35:30|21180.94|21100.94|21188.28|21108.28|21188.28|21108.28|21180.94|21100.94|10
1731699340000|2024-11-15 19:35:40|21188.68|21108.68|21188.63|21108.63|21188.81|21108.81|21187.46|21107.46|10
1731699350000|2024-11-15 19:35:50|21188.18|21108.18|21187.94|21107.94|21188.68|21108.68|21187.25|21107.25|10
1731699360000|2024-11-15 19:36:00|21188.16|21108.16|21187.1|21107.1|21189.73|21109.73|21187.1|21107.1|10
1731699370000|2024-11-15 19:36:10|21186.48|21106.48|21185.12|21105.12|21187.02|21107.02|21183.73|21103.73|10
1731699380000|2024-11-15 19:36:20|21183.33|21103.33|21186.22|21106.22|21186.22|21106.22|21182.92|21102.92|10
1731699390000|2024-11-15 19:36:30|21187.11|21107.11|21188.06|21108.06|21188.4|21108.4|21187.11|21107.11|10
1731699400000|2024-11-15 19:36:40|21187.87|21107.87|21191.58|21111.58|21191.58|21111.58|21187.67|21107.67|10
1731699410000|2024-11-15 19:36:50|21192.63|21112.63|21193.12|21113.12|21193.39|21113.39|21192.63|21112.63|10
1731699420000|2024-11-15 19:37:00|21192.88|21112.88|21202.95|21122.95|21202.95|21122.95|21192.88|21112.88|10
1731699430000|2024-11-15 19:37:10|21203.07|21123.07|21207.1|21127.1|21207.1|21127.1|21203.07|21123.07|10
1731699440000|2024-11-15 19:37:20|21207.38|21127.38|21209.99|21129.99|21209.99|21129.99|21207.38|21127.38|10
1731699450000|2024-11-15 19:37:30|21210.09|21130.09|21206.18|21126.18|21210.09|21130.09|21206.04|21126.04|9
1731699460000|2024-11-15 19:37:40|21207.28|21127.28|21209.12|21129.12|21213.54|21133.54|21207.28|21127.28|10
1731699470000|2024-11-15 19:37:50|21208.07|21128.07|21206.69|21126.69|21208.55|21128.55|21206.69|21126.69|9
1731699480000|2024-11-15 19:38:00|21205.46|21125.46|21210.32|21130.32|21210.81|21130.81|21205.39|21125.39|10
1731699490000|2024-11-15 19:38:10|21210.74|21130.74|21205.42|21125.42|21210.74|21130.74|21205.42|21125.42|10
1731699500000|2024-11-15 19:38:20|21204.56|21124.56|21204.15|21124.15|21204.56|21124.56|21202.47|21122.47|10
1731699510000|2024-11-15 19:38:30|21203.84|21123.84|21203.46|21123.46|21204.02|21124.02|21202.55|21122.55|10
1731699520000|2024-11-15 19:38:40|21212.41|21132.41|21240.25|21160.25|21240.25|21160.25|21212.35|21132.35|10
1731699530000|2024-11-15 19:38:50|21237.49|21157.49|21231.05|21151.05|21240.38|21160.38|21231.05|21151.05|10
1731699540000|2024-11-15 19:39:00|21230.77|21150.77|21235.56|21155.56|21235.56|21155.56|21230.77|21150.77|10
1731699550000|2024-11-15 19:39:10|21236.97|21156.97|21239.03|21159.03|21239.11|21159.11|21235.68|21155.68|9
1731699560000|2024-11-15 19:39:20|21236.94|21156.94|21228.43|21148.43|21236.94|21156.94|21228.2|21148.2|10
1731699570000|2024-11-15 19:39:30|21226.57|21146.57|21229.98|21149.98|21230.11|21150.11|21226.57|21146.57|10
1731699580000|2024-11-15 19:39:40|21230.21|21150.21|21234.98|21154.98|21235.04|21155.04|21230.15|21150.15|10
1731699590000|2024-11-15 19:39:50|21235.15|21155.15|21235.97|21155.97|21237.47|21157.47|21235.15|21155.15|10
1731699600000|2024-11-15 19:40:00|21237.26|21157.26|21245.54|21165.54|21245.54|21165.54|21237.26|21157.26|10
1731699610000|2024-11-15 19:40:10|21246.27|21166.27|21260.49|21180.49|21260.49|21180.49|21246.27|21166.27|10
1731699620000|2024-11-15 19:40:20|21258.49|21178.49|21266.12|21186.12|21266.12|21186.12|21258.49|21178.49|10
1731699630000|2024-11-15 19:40:30|21266.01|21186.01|21266.11|21186.11|21267.34|21187.34|21266.01|21186.01|10
1731699640000|2024-11-15 19:40:40|21264.85|21184.85|21260.52|21180.52|21264.85|21184.85|21258.51|21178.51|10
1731699650000|2024-11-15 19:40:50|21259.6|21179.6|21259.84|21179.84|21259.84|21179.84|21256.02|21176.02|10
1731699660000|2024-11-15 19:41:00|21260.18|21180.18|21266.06|21186.06|21266.06|21186.06|21260.18|21180.18|10
1731699670000|2024-11-15 19:41:10|21266.76|21186.76|21266.56|21186.56|21268.53|21188.53|21266.4|21186.4|10
1731699680000|2024-11-15 19:41:20|21267.42|21187.42|21267.1|21187.1|21267.89|21187.89|21266.03|21186.03|10
1731699690000|2024-11-15 19:41:30|21267.93|21187.93|21270.91|21190.91|21270.96|21190.96|21267.68|21187.68|10
1731699700000|2024-11-15 19:41:40|21269.34|21189.34|21271.15|21191.15|21271.24|21191.24|21268.84|21188.84|10
1731699710000|2024-11-15 19:41:50|21271.52|21191.52|21275.4|21195.4|21275.4|21195.4|21270.79|21190.79|10
1731699720000|2024-11-15 19:42:00|21275.93|21195.93|21280.61|21200.61|21281.02|21201.02|21275.93|21195.93|10
1731699730000|2024-11-15 19:42:10|21280.95|21200.95|21283.5|21203.5|21283.5|21203.5|21280.05|21200.05|10
1731699740000|2024-11-15 19:42:20|21284.62|21204.62|21293.37|21213.37|21293.37|21213.37|21284.62|21204.62|10
1731699750000|2024-11-15 19:42:30|21293.31|21213.31|21306.04|21226.04|21306.04|21226.04|21292.57|21212.57|10
1731699760000|2024-11-15 19:42:40|21309.02|21229.02|21312.92|21232.92|21312.92|21232.92|21309.02|21229.02|10
1731699770000|2024-11-15 19:42:50|21312.67|21232.67|21319|21239|21319|21239|21312.04|21232.04|10
1731699780000|2024-11-15 19:43:00|21318.87|21238.87|21319.45|21239.45|21320.18|21240.18|21318.82|21238.82|10
1731699790000|2024-11-15 19:43:10|21321.15|21241.15|21318.16|21238.16|21321.42|21241.42|21318.16|21238.16|10
1731699800000|2024-11-15 19:43:20|21317.58|21237.58|21315.32|21235.32|21317.58|21237.58|21313.87|21233.87|10
1731699810000|2024-11-15 19:43:30|21316.2|21236.2|21319.85|21239.85|21319.85|21239.85|21316.2|21236.2|10
1731699820000|2024-11-15 19:43:40|21320.16|21240.16|21326.56|21246.56|21326.57|21246.57|21320.16|21240.16|10
1731699830000|2024-11-15 19:43:50|21326.48|21246.48|21328.5|21248.5|21328.5|21248.5|21326.48|21246.48|10
1731699840000|2024-11-15 19:44:00|21328.67|21248.67|21323.59|21243.59|21328.76|21248.76|21323.59|21243.59|10
1731699850000|2024-11-15 19:44:10|21322.85|21242.85|21324.96|21244.96|21326.65|21246.65|21322.85|21242.85|10
1731699860000|2024-11-15 19:44:20|21325.4|21245.4|21322.55|21242.55|21325.4|21245.4|21322.55|21242.55|10
1731699870000|2024-11-15 19:44:30|21321.06|21241.06|21316.15|21236.15|21322.29|21242.29|21316.09|21236.09|10
1731699880000|2024-11-15 19:44:40|21313.61|21233.61|21312.61|21232.61|21315.29|21235.29|21312.02|21232.02|9
1731699890000|2024-11-15 19:44:50|21312.85|21232.85|21313.63|21233.63|21314.16|21234.16|21312.18|21232.18|10
1731699900000|2024-11-15 19:45:00|21313.79|21233.79|21311.79|21231.79|21314.66|21234.66|21311.79|21231.79|9
1731699910000|2024-11-15 19:45:10|21312.19|21232.19|21316.71|21236.71|21316.71|21236.71|21312.02|21232.02|10
1731699920000|2024-11-15 19:45:20|21317.02|21237.02|21317.83|21237.83|21319.95|21239.95|21317.02|21237.02|10
1731699930000|2024-11-15 19:45:30|21318.52|21238.52|21307.73|21227.73|21319.54|21239.54|21307.73|21227.73|10
1731699940000|2024-11-15 19:45:40|21306.51|21226.51|21301.11|21221.11|21307.21|21227.21|21301.11|21221.11|10
1731699950000|2024-11-15 19:45:50|21299.42|21219.42|21292.47|21212.47|21299.42|21219.42|21292.47|21212.47|10
1731699960000|2024-11-15 19:46:00|21292.27|21212.27|21294.99|21214.99|21295.03|21215.03|21292.27|21212.27|10
1731699970000|2024-11-15 19:46:10|21293.97|21213.97|21303.91|21223.91|21303.91|21223.91|21293.97|21213.97|10
1731699980000|2024-11-15 19:46:20|21304.44|21224.44|21313.44|21233.44|21313.44|21233.44|21304.44|21224.44|10
1731699990000|2024-11-15 19:46:30|21313.95|21233.95|21334.21|21254.21|21334.21|21254.21|21313.92|21233.92|10
1731700000000|2024-11-15 19:46:40|21335.49|21255.49|21331.8|21251.8|21335.72|21255.72|21331.8|21251.8|10
1731700010000|2024-11-15 19:46:50|21331.81|21251.81|21329.11|21249.11|21331.81|21251.81|21328.3|21248.3|10
1731700020000|2024-11-15 19:47:00|21329.16|21249.16|21335.01|21255.01|21335.01|21255.01|21329.16|21249.16|10
1731700030000|2024-11-15 19:47:10|21335.09|21255.09|21335.26|21255.26|21336.49|21256.49|21334.93|21254.93|10
1731700040000|2024-11-15 19:47:20|21336.81|21256.81|21338.27|21258.27|21338.89|21258.89|21336.41|21256.41|10
1731700050000|2024-11-15 19:47:30|21337.8|21257.8|21333.74|21253.74|21338.91|21258.91|21333.74|21253.74|10
1731700060000|2024-11-15 19:47:40|21332.94|21252.94|21330.66|21250.66|21334.63|21254.63|21330.66|21250.66|10
1731700070000|2024-11-15 19:47:50|21331.03|21251.03|21324.12|21244.12|21331.03|21251.03|21324.12|21244.12|10
1731700080000|2024-11-15 19:48:00|21323.62|21243.62|21310.81|21230.81|21323.62|21243.62|21310.81|21230.81|10
1731700090000|2024-11-15 19:48:10|21311.02|21231.02|21304.52|21224.52|21311.02|21231.02|21304.52|21224.52|10
1731700100000|2024-11-15 19:48:20|21303.79|21223.79|21307.47|21227.47|21307.47|21227.47|21303.12|21223.12|10
1731700110000|2024-11-15 19:48:30|21308.01|21228.01|21304.18|21224.18|21308.01|21228.01|21303.3|21223.3|10
1731700120000|2024-11-15 19:48:40|21306.1|21226.1|21311.55|21231.55|21312.51|21232.51|21305.54|21225.54|10
1731700130000|2024-11-15 19:48:50|21312.39|21232.39|21307.17|21227.17|21312.39|21232.39|21307.17|21227.17|10
1731700140000|2024-11-15 19:49:00|21307.01|21227.01|21311.65|21231.65|21311.65|21231.65|21307.01|21227.01|10
1731700150000|2024-11-15 19:49:10|21312.67|21232.67|21316.12|21236.12|21316.9|21236.9|21312.67|21232.67|10
1731700160000|2024-11-15 19:49:20|21314.65|21234.65|21321.3|21241.3|21321.3|21241.3|21314.18|21234.18|10
1731700170000|2024-11-15 19:49:30|21322.14|21242.14|21321.51|21241.51|21322.67|21242.67|21321.17|21241.17|9
1731700180000|2024-11-15 19:49:40|21321.06|21241.06|21320.16|21240.16|21321.06|21241.06|21317.24|21237.24|10
1731700190000|2024-11-15 19:49:50|21320.28|21240.28|21320|21240|21320.28|21240.28|21319.34|21239.34|9
1731700200000|2024-11-15 19:50:00|21320.11|21240.11|21323.93|21243.93|21324.78|21244.78|21320.11|21240.11|10
1731700210000|2024-11-15 19:50:10|21323.28|21243.28|21329.1|21249.1|21329.1|21249.1|21323.28|21243.28|10
1731700220000|2024-11-15 19:50:20|21330.4|21250.4|21338.26|21258.26|21338.26|21258.26|21329.75|21249.75|10
1731700230000|2024-11-15 19:50:30|21339.09|21259.09|21339.47|21259.47|21340.24|21260.24|21338.85|21258.85|10
1731700240000|2024-11-15 19:50:40|21339.37|21259.37|21345.07|21265.07|21345.07|21265.07|21337.75|21257.75|9
1731700250000|2024-11-15 19:50:50|21344.85|21264.85|21344.4|21264.4|21345.22|21265.22|21343.71|21263.71|10
1731700260000|2024-11-15 19:51:00|21343.9|21263.9|21340.67|21260.67|21344.8|21264.8|21340.67|21260.67|10
1731700270000|2024-11-15 19:51:10|21339.31|21259.31|21339.85|21259.85|21341|21261|21339.31|21259.31|10
1731700280000|2024-11-15 19:51:20|21338.11|21258.11|21337.37|21257.37|21338.36|21258.36|21337.13|21257.13|9
1731700290000|2024-11-15 19:51:30|21337.51|21257.51|21337.87|21257.87|21339.99|21259.99|21337.51|21257.51|10
1731700300000|2024-11-15 19:51:40|21335.97|21255.97|21329.66|21249.66|21335.97|21255.97|21329.66|21249.66|10
1731700310000|2024-11-15 19:51:50|21329.26|21249.26|21321.76|21241.76|21329.26|21249.26|21320.36|21240.36|10
1731700320000|2024-11-15 19:52:00|21322.13|21242.13|21317.72|21237.72|21322.13|21242.13|21317.68|21237.68|10
1731700330000|2024-11-15 19:52:10|21317.78|21237.78|21316.26|21236.26|21317.78|21237.78|21315.82|21235.82|10
1731700340000|2024-11-15 19:52:20|21314.42|21234.42|21316.72|21236.72|21317|21237|21314.42|21234.42|10
1731700350000|2024-11-15 19:52:30|21316.41|21236.41|21318.27|21238.27|21319.3|21239.3|21316.41|21236.41|10
1731700360000|2024-11-15 19:52:40|21318.25|21238.25|21319.74|21239.74|21319.74|21239.74|21318.22|21238.22|10
1731700370000|2024-11-15 19:52:50|21319.69|21239.69|21322.38|21242.38|21322.38|21242.38|21319.69|21239.69|10
1731700380000|2024-11-15 19:53:00|21322.2|21242.2|21313.01|21233.01|21322.2|21242.2|21313.01|21233.01|10
1731700390000|2024-11-15 19:53:10|21313.28|21233.28|21305.89|21225.89|21313.28|21233.28|21305.82|21225.82|10
1731700400000|2024-11-15 19:53:20|21303.35|21223.35|21303.82|21223.82|21304.46|21224.46|21302.57|21222.57|10
1731700410000|2024-11-15 19:53:30|21302.21|21222.21|21293.36|21213.36|21302.21|21222.21|21293.36|21213.36|10
1731700420000|2024-11-15 19:53:40|21283.9|21203.9|21277.27|21197.27|21285.79|21205.79|21277.27|21197.27|10
1731700430000|2024-11-15 19:53:50|21276.76|21196.76|21274.37|21194.37|21276.87|21196.87|21274.37|21194.37|10
1731700440000|2024-11-15 19:54:00|21274.8|21194.8|21274.33|21194.33|21276.54|21196.54|21273.87|21193.87|10
1731700450000|2024-11-15 19:54:10|21273.87|21193.87|21265.97|21185.97|21273.87|21193.87|21265.97|21185.97|10
1731700460000|2024-11-15 19:54:20|21266.14|21186.14|21255.1|21175.1|21266.14|21186.14|21255.1|21175.1|10
1731700470000|2024-11-15 19:54:30|21255.42|21175.42|21256.1|21176.1|21258.42|21178.42|21255.42|21175.42|10
1731700480000|2024-11-15 19:54:40|21254.5|21174.5|21247.27|21167.27|21254.5|21174.5|21247.27|21167.27|10
1731700490000|2024-11-15 19:54:50|21246.13|21166.13|21245.44|21165.44|21246.13|21166.13|21241.76|21161.76|10
1731700500000|2024-11-15 19:55:00|21244.89|21164.89|21239.7|21159.7|21245.5|21165.5|21239.7|21159.7|10
1731700510000|2024-11-15 19:55:10|21239.71|21159.71|21232.78|21152.78|21239.71|21159.71|21232.78|21152.78|10
1731700520000|2024-11-15 19:55:20|21233.15|21153.15|21234.84|21154.84|21235.16|21155.16|21233.15|21153.15|10
1731700530000|2024-11-15 19:55:30|21233.56|21153.56|21221.65|21141.65|21233.56|21153.56|21221.65|21141.65|9
1731700540000|2024-11-15 19:55:40|21221.15|21141.15|21218.8|21138.8|21221.39|21141.39|21218.8|21138.8|10
1731700550000|2024-11-15 19:55:50|21219.84|21139.84|21198.83|21118.83|21219.84|21139.84|21198.83|21118.83|10
1731700560000|2024-11-15 19:56:00|21198.87|21118.87|21204.13|21124.13|21204.13|21124.13|21198.87|21118.87|10
1731700570000|2024-11-15 19:56:10|21203.9|21123.9|21204.5|21124.5|21206.93|21126.93|21203.9|21123.9|10
1731700580000|2024-11-15 19:56:20|21203.33|21123.33|21206.71|21126.71|21206.93|21126.93|21202.68|21122.68|10
1731700590000|2024-11-15 19:56:30|21206.44|21126.44|21200.05|21120.05|21207.04|21127.04|21199.87|21119.87|10
1731700600000|2024-11-15 19:56:40|21199.89|21119.89|21199.93|21119.93|21199.93|21119.93|21198.75|21118.75|10
1731700610000|2024-11-15 19:56:50|21198.73|21118.73|21193.98|21113.98|21199.35|21119.35|21193.98|21113.98|10
1731700620000|2024-11-15 19:57:00|21192.88|21112.88|21197.76|21117.76|21198.86|21118.86|21192.88|21112.88|10
1731700630000|2024-11-15 19:57:10|21198.57|21118.57|21203.1|21123.1|21203.1|21123.1|21198.57|21118.57|10
1731700640000|2024-11-15 19:57:20|21203.81|21123.81|21208.17|21128.17|21208.17|21128.17|21203.3|21123.3|10
1731700650000|2024-11-15 19:57:30|21209.67|21129.67|21217.58|21137.58|21217.58|21137.58|21209.67|21129.67|9
1731700660000|2024-11-15 19:57:40|21218.31|21138.31|21223.77|21143.77|21224.98|21144.98|21217.61|21137.61|10
1731700670000|2024-11-15 19:57:50|21225.02|21145.02|21225.92|21145.92|21226.82|21146.82|21225.02|21145.02|10
1731700680000|2024-11-15 19:58:00|21226.81|21146.81|21227.42|21147.42|21229.2|21149.2|21226.81|21146.81|10
1731700690000|2024-11-15 19:58:10|21227.43|21147.43|21227.65|21147.65|21227.65|21147.65|21226.33|21146.33|10
1731700700000|2024-11-15 19:58:20|21228.07|21148.07|21229.66|21149.66|21230.24|21150.24|21228.07|21148.07|10
1731700710000|2024-11-15 19:58:30|21229.4|21149.4|21234.16|21154.16|21234.16|21154.16|21229.39|21149.39|10
1731700720000|2024-11-15 19:58:40|21234.3|21154.3|21234.54|21154.54|21235.46|21155.46|21233.61|21153.61|10
1731700730000|2024-11-15 19:58:50|21234.25|21154.25|21234.65|21154.65|21234.65|21154.65|21233.48|21153.48|10
1731700740000|2024-11-15 19:59:00|21234.78|21154.78|21235.49|21155.49|21237.9|21157.9|21234.78|21154.78|10
1731700750000|2024-11-15 19:59:10|21234.56|21154.56|21236.75|21156.75|21238.07|21158.07|21234.56|21154.56|10
1731700760000|2024-11-15 19:59:20|21236.81|21156.81|21245.18|21165.18|21247.49|21167.49|21236.81|21156.81|10
1731700770000|2024-11-15 19:59:30|21245.11|21165.11|21241.2|21161.2|21245.47|21165.47|21240.3|21160.3|10
1731700780000|2024-11-15 19:59:40|21241.52|21161.52|21243.75|21163.75|21244.23|21164.23|21241.26|21161.26|9
1731700790000|2024-11-15 19:59:50|21243.81|21163.81|21242.53|21162.53|21244.92|21164.92|21242.53|21162.53|10
1731700800000|2024-11-15 20:00:00|21243.5|21163.5|21244.34|21164.34|21244.34|21164.34|21240.6|21160.6|10
1731700810000|2024-11-15 20:00:10|21245.04|21165.04|21239.69|21159.69|21245.04|21165.04|21237.81|21157.81|10
1731700820000|2024-11-15 20:00:20|21239.89|21159.89|21239.87|21159.87|21242.22|21162.22|21239.79|21159.79|10
1731700830000|2024-11-15 20:00:30|21239.51|21159.51|21247.57|21167.57|21247.57|21167.57|21239.4|21159.4|10
1731700840000|2024-11-15 20:00:40|21250.04|21170.04|21248.92|21168.92|21251.95|21171.95|21247.64|21167.64|10
1731700850000|2024-11-15 20:00:50|21249.39|21169.39|21252.09|21172.09|21252.09|21172.09|21248.64|21168.64|10
1731700860000|2024-11-15 20:01:00|21253.04|21173.04|21256.71|21176.71|21256.71|21176.71|21251.89|21171.89|10
1731700870000|2024-11-15 20:01:10|21257.72|21177.72|21273.82|21193.82|21273.82|21193.82|21257.72|21177.72|10
1731700880000|2024-11-15 20:01:20|21271.9|21191.9|21279.5|21199.5|21280.45|21200.45|21271.9|21191.9|10
1731700890000|2024-11-15 20:01:30|21279.05|21199.05|21276.78|21196.78|21279.05|21199.05|21276.63|21196.63|10
1731700900000|2024-11-15 20:01:40|21276.21|21196.21|21271.48|21191.48|21276.21|21196.21|21271.48|21191.48|10
1731700910000|2024-11-15 20:01:50|21271.23|21191.23|21266.88|21186.88|21271.23|21191.23|21265.01|21185.01|10
1731700920000|2024-11-15 20:02:00|21265.46|21185.46|21264.07|21184.07|21266.26|21186.26|21263.18|21183.18|10
1731700930000|2024-11-15 20:02:10|21266.07|21186.07|21266.6|21186.6|21266.6|21186.6|21265.3|21185.3|10
1731700940000|2024-11-15 20:02:20|21268.16|21188.16|21266.4|21186.4|21268.78|21188.78|21266.12|21186.12|10
1731700950000|2024-11-15 20:02:30|21268.33|21188.33|21273.8|21193.8|21273.8|21193.8|21268.33|21188.33|10
1731700960000|2024-11-15 20:02:40|21273.88|21193.88|21277.32|21197.32|21277.32|21197.32|21272.76|21192.76|10
1731700970000|2024-11-15 20:02:50|21278.32|21198.32|21281.4|21201.4|21281.4|21201.4|21277.83|21197.83|10
1731700980000|2024-11-15 20:03:00|21281.85|21201.85|21282.18|21202.18|21282.24|21202.24|21281.31|21201.31|10
1731700990000|2024-11-15 20:03:10|21284.05|21204.05|21285.72|21205.72|21287.43|21207.43|21284.05|21204.05|10
1731701000000|2024-11-15 20:03:20|21285.37|21205.37|21283.42|21203.42|21286.45|21206.45|21283.42|21203.42|10
1731701010000|2024-11-15 20:03:30|21283.24|21203.24|21282.95|21202.95|21283.26|21203.26|21281.29|21201.29|10
1731701020000|2024-11-15 20:03:40|21282.47|21202.47|21285.54|21205.54|21285.54|21205.54|21279.15|21199.15|10
1731701030000|2024-11-15 20:03:50|21284.53|21204.53|21285.33|21205.33|21285.93|21205.93|21283.72|21203.72|10
1731701040000|2024-11-15 20:04:00|21285.59|21205.59|21291.16|21211.16|21291.16|21211.16|21285.34|21205.34|10
1731701050000|2024-11-15 20:04:10|21291.19|21211.19|21288.99|21208.99|21291.24|21211.24|21288.99|21208.99|10
1731701060000|2024-11-15 20:04:20|21288.97|21208.97|21288.82|21208.82|21289.7|21209.7|21286.79|21206.79|10
1731701070000|2024-11-15 20:04:30|21288.66|21208.66|21290.79|21210.79|21290.79|21210.79|21287.99|21207.99|10
1731701080000|2024-11-15 20:04:40|21291.31|21211.31|21293.55|21213.55|21293.55|21213.55|21291.31|21211.31|10
1731701090000|2024-11-15 20:04:50|21293.31|21213.31|21293.13|21213.13|21294.64|21214.64|21292.49|21212.49|10
1731701100000|2024-11-15 20:05:00|21293.26|21213.26|21288.74|21208.74|21293.41|21213.41|21288.74|21208.74|10
1731701110000|2024-11-15 20:05:10|21288.71|21208.71|21284.27|21204.27|21289.24|21209.24|21284.27|21204.27|10
1731701120000|2024-11-15 20:05:20|21284.12|21204.12|21288.54|21208.54|21288.54|21208.54|21284.12|21204.12|9
1731701130000|2024-11-15 20:05:30|21289.41|21209.41|21295.41|21215.41|21295.76|21215.76|21289.37|21209.37|10
1731701140000|2024-11-15 20:05:40|21295.82|21215.82|21298.37|21218.37|21299.87|21219.87|21295.75|21215.75|10
1731701150000|2024-11-15 20:05:50|21297.6|21217.6|21302.45|21222.45|21302.94|21222.94|21297.6|21217.6|10
1731701160000|2024-11-15 20:06:00|21302.82|21222.82|21298.69|21218.69|21303.86|21223.86|21298.69|21218.69|10
1731701170000|2024-11-15 20:06:10|21298.94|21218.94|21303.81|21223.81|21303.81|21223.81|21298.94|21218.94|10
1731701180000|2024-11-15 20:06:20|21305.4|21225.4|21308.06|21228.06|21308.06|21228.06|21303.37|21223.37|10
1731701190000|2024-11-15 20:06:30|21308.25|21228.25|21304.38|21224.38|21308.25|21228.25|21304.1|21224.1|10
1731701200000|2024-11-15 20:06:40|21303.65|21223.65|21304.42|21224.42|21307.31|21227.31|21303.65|21223.65|10
1731701210000|2024-11-15 20:06:50|21305.01|21225.01|21299|21219|21305.01|21225.01|21299|21219|10
1731701220000|2024-11-15 20:07:00|21297.88|21217.88|21295.62|21215.62|21299.11|21219.11|21295.62|21215.62|10
1731701230000|2024-11-15 20:07:10|21292.93|21212.93|21291.14|21211.14|21296.6|21216.6|21291.14|21211.14|9
1731701240000|2024-11-15 20:07:20|21291.92|21211.92|21291.59|21211.59|21292.41|21212.41|21287.15|21207.15|10
1731701250000|2024-11-15 20:07:30|21291.32|21211.32|21290.26|21210.26|21291.32|21211.32|21288.86|21208.86|10
1731701260000|2024-11-15 20:07:40|21291.87|21211.87|21289.68|21209.68|21292.08|21212.08|21289.68|21209.68|10
1731701270000|2024-11-15 20:07:50|21289.03|21209.03|21289.76|21209.76|21289.76|21209.76|21289.02|21209.02|10
1731701280000|2024-11-15 20:08:00|21289.14|21209.14|21287.54|21207.54|21289.14|21209.14|21286.31|21206.31|10
1731701290000|2024-11-15 20:08:10|21287.17|21207.17|21289.5|21209.5|21289.5|21209.5|21286.4|21206.4|9
1731701300000|2024-11-15 20:08:20|21289.63|21209.63|21291.71|21211.71|21291.71|21211.71|21288.57|21208.57|10
1731701310000|2024-11-15 20:08:30|21292.39|21212.39|21296.21|21216.21|21296.21|21216.21|21292.39|21212.39|10
1731701320000|2024-11-15 20:08:40|21296.19|21216.19|21294.11|21214.11|21296.19|21216.19|21291.93|21211.93|10
1731701330000|2024-11-15 20:08:50|21294.45|21214.45|21296.87|21216.87|21299.3|21219.3|21294.45|21214.45|10
1731701340000|2024-11-15 20:09:00|21299.07|21219.07|21302.73|21222.73|21303.05|21223.05|21299.07|21219.07|10
1731701350000|2024-11-15 20:09:10|21303.46|21223.46|21310.18|21230.18|21310.18|21230.18|21303.46|21223.46|10
1731701360000|2024-11-15 20:09:20|21312.18|21232.18|21319.05|21239.05|21319.05|21239.05|21312.18|21232.18|10
1731701370000|2024-11-15 20:09:30|21319.01|21239.01|21319.42|21239.42|21321.44|21241.44|21319.01|21239.01|10
1731701380000|2024-11-15 20:09:40|21319.18|21239.18|21310.1|21230.1|21319.18|21239.18|21310.1|21230.1|10
1731701390000|2024-11-15 20:09:50|21309.99|21229.99|21304.54|21224.54|21310.3|21230.3|21304.54|21224.54|10
1731701400000|2024-11-15 20:10:00|21305.13|21225.13|21311.5|21231.5|21311.5|21231.5|21305.13|21225.13|10
1731701410000|2024-11-15 20:10:10|21310.74|21230.74|21310.02|21230.02|21311.98|21231.98|21310.02|21230.02|10
1731701420000|2024-11-15 20:10:20|21309.69|21229.69|21309.79|21229.79|21309.79|21229.79|21304.93|21224.93|10
1731701430000|2024-11-15 20:10:30|21309.96|21229.96|21311.89|21231.89|21312.73|21232.73|21309.96|21229.96|10
1731701440000|2024-11-15 20:10:40|21311.5|21231.5|21313.11|21233.11|21314.71|21234.71|21311.5|21231.5|10
1731701450000|2024-11-15 20:10:50|21315.17|21235.17|21319.51|21239.51|21319.51|21239.51|21314.47|21234.47|10
1731701460000|2024-11-15 20:11:00|21318.94|21238.94|21323.19|21243.19|21323.55|21243.55|21318.94|21238.94|10
1731701470000|2024-11-15 20:11:10|21323.2|21243.2|21325.43|21245.43|21325.43|21245.43|21321.24|21241.24|10
1731701480000|2024-11-15 20:11:20|21325.92|21245.92|21327.73|21247.73|21328.01|21248.01|21324.81|21244.81|10
1731701490000|2024-11-15 20:11:30|21326.32|21246.32|21324.26|21244.26|21326.32|21246.32|21323.88|21243.88|10
1731701500000|2024-11-15 20:11:40|21324.33|21244.33|21322.37|21242.37|21324.33|21244.33|21322.13|21242.13|10
1731701510000|2024-11-15 20:11:50|21322.49|21242.49|21321.33|21241.33|21323.49|21243.49|21321.33|21241.33|10
1731701520000|2024-11-15 20:12:00|21321.09|21241.09|21319.75|21239.75|21321.63|21241.63|21319.53|21239.53|10
1731701530000|2024-11-15 20:12:10|21319.01|21239.01|21324.26|21244.26|21324.26|21244.26|21319.01|21239.01|10
1731701540000|2024-11-15 20:12:20|21324.31|21244.31|21326.21|21246.21|21326.75|21246.75|21324.31|21244.31|10
1731701550000|2024-11-15 20:12:30|21326.6|21246.6|21335.71|21255.71|21335.71|21255.71|21326.6|21246.6|10
1731701560000|2024-11-15 20:12:40|21336.1|21256.1|21339.11|21259.11|21339.11|21259.11|21336.1|21256.1|10
1731701570000|2024-11-15 20:12:50|21339.06|21259.06|21339.94|21259.94|21339.94|21259.94|21338.55|21258.55|10
1731701580000|2024-11-15 20:13:00|21340.57|21260.57|21343.31|21263.31|21343.31|21263.31|21340.57|21260.57|10
1731701590000|2024-11-15 20:13:10|21343.89|21263.89|21346.87|21266.87|21346.87|21266.87|21343.68|21263.68|10
1731701600000|2024-11-15 20:13:20|21347.96|21267.96|21350.06|21270.06|21350.76|21270.76|21347.4|21267.4|10
1731701610000|2024-11-15 20:13:30|21350.25|21270.25|21351.65|21271.65|21351.65|21271.65|21349.98|21269.98|10
1731701620000|2024-11-15 20:13:40|21352.04|21272.04|21353.61|21273.61|21354.05|21274.05|21351.86|21271.86|10
1731701630000|2024-11-15 20:13:50|21353.62|21273.62|21354.68|21274.68|21355.01|21275.01|21352.18|21272.18|10
1731701640000|2024-11-15 20:14:00|21354.49|21274.49|21356.63|21276.63|21356.63|21276.63|21354.49|21274.49|10
1731701650000|2024-11-15 20:14:10|21357.04|21277.04|21357.25|21277.25|21357.25|21277.25|21354.35|21274.35|10
1731701660000|2024-11-15 20:14:20|21356.98|21276.98|21357.38|21277.38|21357.72|21277.72|21356.32|21276.32|10
1731701670000|2024-11-15 20:14:30|21357.03|21277.03|21357.18|21277.18|21357.18|21277.18|21356.3|21276.3|10
1731701680000|2024-11-15 20:14:40|21357.23|21277.23|21357.94|21277.94|21360.23|21280.23|21356.26|21276.26|10
1731701690000|2024-11-15 20:14:50|21357.54|21277.54|21363.61|21283.61|21364.08|21284.08|21357.54|21277.54|10
1731701700000|2024-11-15 20:15:00|21364.7|21284.7|21364.33|21284.33|21364.77|21284.77|21363.48|21283.48|10
1731701710000|2024-11-15 20:15:10|21364.02|21284.02|21364.07|21284.07|21364.9|21284.9|21363.57|21283.57|9
1731701720000|2024-11-15 20:15:20|21364.41|21284.41|21363.37|21283.37|21364.75|21284.75|21362.92|21282.92|10
1731701730000|2024-11-15 20:15:30|21363.72|21283.72|21369.24|21289.24|21369.24|21289.24|21363.72|21283.72|10
1731701740000|2024-11-15 20:15:40|21369.42|21289.42|21368.39|21288.39|21370.84|21290.84|21367.98|21287.98|10
1731701750000|2024-11-15 20:15:50|21368.19|21288.19|21368.16|21288.16|21368.92|21288.92|21367.53|21287.53|10
1731701760000|2024-11-15 20:16:00|21367.24|21287.24|21358.67|21278.67|21367.24|21287.24|21358.64|21278.64|10
1731701770000|2024-11-15 20:16:10|21357.52|21277.52|21349.27|21269.27|21357.52|21277.52|21349.27|21269.27|10
1731701780000|2024-11-15 20:16:20|21350.12|21270.12|21356.89|21276.89|21357.22|21277.22|21350.11|21270.11|10
1731701790000|2024-11-15 20:16:30|21357.24|21277.24|21360.05|21280.05|21360.05|21280.05|21356.74|21276.74|10
1731701800000|2024-11-15 20:16:40|21360.11|21280.11|21365.02|21285.02|21365.02|21285.02|21360.11|21280.11|10
1731701810000|2024-11-15 20:16:50|21365.72|21285.72|21370.1|21290.1|21370.1|21290.1|21365.72|21285.72|9
1731701820000|2024-11-15 20:17:00|21373.03|21293.03|21380.83|21300.83|21381.45|21301.45|21373.03|21293.03|10
1731701830000|2024-11-15 20:17:10|21380.65|21300.65|21381.87|21301.87|21381.87|21301.87|21380.55|21300.55|10
1731701840000|2024-11-15 20:17:20|21381.86|21301.86|21380.35|21300.35|21382.93|21302.93|21380.24|21300.24|10
1731701850000|2024-11-15 20:17:30|21380.02|21300.02|21380.41|21300.41|21382.34|21302.34|21379.3|21299.3|10
1731701860000|2024-11-15 20:17:40|21380.87|21300.87|21377.77|21297.77|21380.87|21300.87|21377.77|21297.77|10
1731701870000|2024-11-15 20:17:50|21377.84|21297.84|21379.48|21299.48|21379.48|21299.48|21377.84|21297.84|10
1731701880000|2024-11-15 20:18:00|21379.43|21299.43|21379.41|21299.41|21380.24|21300.24|21378.71|21298.71|8
1731701890000|2024-11-15 20:18:10|21379.27|21299.27|21389.45|21309.45|21389.48|21309.48|21379.08|21299.08|10
1731701900000|2024-11-15 20:18:20|21390.31|21310.31|21397.22|21317.22|21397.22|21317.22|21390.31|21310.31|10
1731701910000|2024-11-15 20:18:30|21398.02|21318.02|21404.32|21324.32|21404.32|21324.32|21398.02|21318.02|10
1731701920000|2024-11-15 20:18:40|21407.22|21327.22|21414.53|21334.53|21414.53|21334.53|21407.22|21327.22|9
1731701930000|2024-11-15 20:18:50|21414.31|21334.31|21419.56|21339.56|21419.56|21339.56|21414.31|21334.31|10
1731701940000|2024-11-15 20:19:00|21420.37|21340.37|21426.48|21346.48|21426.48|21346.48|21420.37|21340.37|10
1731701950000|2024-11-15 20:19:10|21430.65|21350.65|21436.53|21356.53|21436.53|21356.53|21430.65|21350.65|9
1731701960000|2024-11-15 20:19:20|21436.7|21356.7|21439.11|21359.11|21439.33|21359.33|21436.7|21356.7|10
1731701970000|2024-11-15 20:19:30|21438.77|21358.77|21439.97|21359.97|21440.74|21360.74|21438.77|21358.77|10
1731701980000|2024-11-15 20:19:40|21440.67|21360.67|21459.11|21379.11|21459.11|21379.11|21440.67|21360.67|10
1731701990000|2024-11-15 20:19:50|21459.43|21379.43|21468.57|21388.57|21468.57|21388.57|21458.28|21378.28|10
1731702000000|2024-11-15 20:20:00|21468.54|21388.54|21465.82|21385.82|21469.16|21389.16|21465.47|21385.47|10
1731702010000|2024-11-15 20:20:10|21463.23|21383.23|21454.37|21374.37|21463.23|21383.23|21452.87|21372.87|10
1731702020000|2024-11-15 20:20:20|21452.5|21372.5|21440.33|21360.33|21452.5|21372.5|21438.14|21358.14|10
1731702030000|2024-11-15 20:20:30|21439.74|21359.74|21448.38|21368.38|21448.38|21368.38|21438.4|21358.4|10
1731702040000|2024-11-15 20:20:40|21448.21|21368.21|21454.74|21374.74|21455.5|21375.5|21448.21|21368.21|10
1731702050000|2024-11-15 20:20:50|21455.69|21375.69|21459.45|21379.45|21459.45|21379.45|21455.69|21375.69|10
1731702060000|2024-11-15 20:21:00|21459.81|21379.81|21451.03|21371.03|21459.81|21379.81|21451.03|21371.03|10
1731702070000|2024-11-15 20:21:10|21449.88|21369.88|21452.04|21372.04|21452.76|21372.76|21449.88|21369.88|10
1731702080000|2024-11-15 20:21:20|21452.45|21372.45|21447.57|21367.57|21452.45|21372.45|21447.57|21367.57|10
1731702090000|2024-11-15 20:21:30|21447.35|21367.35|21448.91|21368.91|21448.91|21368.91|21446.35|21366.35|10
1731702100000|2024-11-15 20:21:40|21448.62|21368.62|21448.42|21368.42|21448.62|21368.62|21445.65|21365.65|10
1731702110000|2024-11-15 20:21:50|21448.92|21368.92|21450.25|21370.25|21450.92|21370.92|21448.92|21368.92|9
1731702120000|2024-11-15 20:22:00|21449.75|21369.75|21447.33|21367.33|21449.75|21369.75|21444.99|21364.99|10
1731702130000|2024-11-15 20:22:10|21447.72|21367.72|21441.97|21361.97|21447.72|21367.72|21441.41|21361.41|10
1731702140000|2024-11-15 20:22:20|21443.75|21363.75|21451.26|21371.26|21451.68|21371.68|21443.75|21363.75|10
1731702150000|2024-11-15 20:22:30|21452.85|21372.85|21453.18|21373.18|21453.79|21373.79|21450.97|21370.97|10
1731702160000|2024-11-15 20:22:40|21453.16|21373.16|21454.18|21374.18|21455.77|21375.77|21453.16|21373.16|10
1731702170000|2024-11-15 20:22:50|21451.31|21371.31|21451.6|21371.6|21451.8|21371.8|21450.38|21370.38|10
1731702180000|2024-11-15 20:23:00|21451.38|21371.38|21451.8|21371.8|21454.87|21374.87|21451.38|21371.38|10
1731702190000|2024-11-15 20:23:10|21451.92|21371.92|21448.1|21368.1|21451.92|21371.92|21446.07|21366.07|10
1731702200000|2024-11-15 20:23:20|21447.95|21367.95|21448.55|21368.55|21448.55|21368.55|21445.54|21365.54|10
1731702210000|2024-11-15 20:23:30|21449.84|21369.84|21448.21|21368.21|21450.91|21370.91|21447.08|21367.08|10
1731702220000|2024-11-15 20:23:40|21449|21369|21443.27|21363.27|21449|21369|21442.04|21362.04|10
1731702230000|2024-11-15 20:23:50|21443.25|21363.25|21437.63|21357.63|21443.25|21363.25|21437.63|21357.63|10
1731702240000|2024-11-15 20:24:00|21435.57|21355.57|21421.67|21341.67|21435.57|21355.57|21421.67|21341.67|10
1731702250000|2024-11-15 20:24:10|21421.42|21341.42|21403.33|21323.33|21421.42|21341.42|21403.33|21323.33|10
1731702260000|2024-11-15 20:24:20|21402.93|21322.93|21400.91|21320.91|21405.79|21325.79|21400.91|21320.91|10
1731702270000|2024-11-15 20:24:30|21400.97|21320.97|21404.37|21324.37|21404.65|21324.65|21399.96|21319.96|10
1731702280000|2024-11-15 20:24:40|21403.72|21323.72|21402.43|21322.43|21405.54|21325.54|21402.27|21322.27|10
1731702290000|2024-11-15 20:24:50|21402.04|21322.04|21396.27|21316.27|21402.04|21322.04|21396.27|21316.27|10
1731702300000|2024-11-15 20:25:00|21394.26|21314.26|21397.47|21317.47|21398.13|21318.13|21394.26|21314.26|10
1731702310000|2024-11-15 20:25:10|21398.56|21318.56|21404.42|21324.42|21404.42|21324.42|21398.56|21318.56|10
1731702320000|2024-11-15 20:25:20|21403.87|21323.87|21409.26|21329.26|21409.67|21329.67|21403.87|21323.87|10
1731702330000|2024-11-15 20:25:30|21409.32|21329.32|21407.76|21327.76|21410.16|21330.16|21406.07|21326.07|10
1731702340000|2024-11-15 20:25:40|21408.08|21328.08|21407.66|21327.66|21408.52|21328.52|21406.19|21326.19|10
1731702350000|2024-11-15 20:25:50|21408.68|21328.68|21412.78|21332.78|21412.78|21332.78|21408.68|21328.68|10
1731702360000|2024-11-15 20:26:00|21415.07|21335.07|21417.16|21337.16|21417.73|21337.73|21415.02|21335.02|10
1731702370000|2024-11-15 20:26:10|21417.79|21337.79|21416.63|21336.63|21419.45|21339.45|21413.5|21333.5|10
1731702380000|2024-11-15 20:26:20|21417.62|21337.62|21416.11|21336.11|21417.77|21337.77|21416.01|21336.01|10
1731702390000|2024-11-15 20:26:30|21414.47|21334.47|21415.05|21335.05|21415.05|21335.05|21413.5|21333.5|10
1731702400000|2024-11-15 20:26:40|21414.55|21334.55|21413.36|21333.36|21414.57|21334.57|21412.73|21332.73|10
1731702410000|2024-11-15 20:26:50|21414.5|21334.5|21416.71|21336.71|21416.71|21336.71|21414.5|21334.5|10
1731702420000|2024-11-15 20:27:00|21417.04|21337.04|21416.93|21336.93|21417.71|21337.71|21416.03|21336.03|10
1731702430000|2024-11-15 20:27:10|21415.5|21335.5|21406.32|21326.32|21415.5|21335.5|21406.32|21326.32|10
1731702440000|2024-11-15 20:27:20|21405.14|21325.14|21408.4|21328.4|21408.4|21328.4|21402.61|21322.61|10
1731702450000|2024-11-15 20:27:30|21410.09|21330.09|21414.26|21334.26|21414.26|21334.26|21410.01|21330.01|10
1731702460000|2024-11-15 20:27:40|21415.74|21335.74|21415.65|21335.65|21415.74|21335.74|21412.69|21332.69|10
1731702470000|2024-11-15 20:27:50|21417.13|21337.13|21413.83|21333.83|21417.96|21337.96|21413.57|21333.57|10
1731702480000|2024-11-15 20:28:00|21413.09|21333.09|21413.98|21333.98|21414.65|21334.65|21412.48|21332.48|10
1731702490000|2024-11-15 20:28:10|21413.97|21333.97|21416.17|21336.17|21416.89|21336.89|21413.97|21333.97|10
1731702500000|2024-11-15 20:28:20|21415.69|21335.69|21421.9|21341.9|21421.9|21341.9|21415.69|21335.69|10
1731702510000|2024-11-15 20:28:30|21422.05|21342.05|21423.49|21343.49|21423.7|21343.7|21420.89|21340.89|10
1731702520000|2024-11-15 20:28:40|21424.17|21344.17|21427.55|21347.55|21427.55|21347.55|21424.14|21344.14|10
1731702530000|2024-11-15 20:28:50|21427.37|21347.37|21428.57|21348.57|21429.27|21349.27|21427.37|21347.37|10
1731702540000|2024-11-15 20:29:00|21427.34|21347.34|21423.19|21343.19|21427.5|21347.5|21422.21|21342.21|10
1731702550000|2024-11-15 20:29:10|21423.32|21343.32|21418.6|21338.6|21423.32|21343.32|21418.47|21338.47|10
1731702560000|2024-11-15 20:29:20|21418.77|21338.77|21420.34|21340.34|21420.34|21340.34|21418.77|21338.77|10
1731702570000|2024-11-15 20:29:30|21420.59|21340.59|21419.74|21339.74|21421.82|21341.82|21418|21338|10
1731702580000|2024-11-15 20:29:40|21419.39|21339.39|21414.71|21334.71|21419.79|21339.79|21414.71|21334.71|10
1731702590000|2024-11-15 20:29:50|21414.69|21334.69|21412.36|21332.36|21414.69|21334.69|21411.52|21331.52|10
1731702600000|2024-11-15 20:30:00|21413.25|21333.25|21418.3|21338.3|21418.3|21338.3|21413.25|21333.25|10
1731702610000|2024-11-15 20:30:10|21419.08|21339.08|21427.98|21347.98|21428.25|21348.25|21419.08|21339.08|10
1731702620000|2024-11-15 20:30:20|21429.57|21349.57|21435.24|21355.24|21435.24|21355.24|21429.57|21349.57|10
1731702630000|2024-11-15 20:30:30|21435.83|21355.83|21434.35|21354.35|21437.32|21357.32|21433.78|21353.78|10
1731702640000|2024-11-15 20:30:40|21434.31|21354.31|21433.7|21353.7|21434.52|21354.52|21432.92|21352.92|9
1731702650000|2024-11-15 20:30:50|21433.34|21353.34|21434.35|21354.35|21435.22|21355.22|21433.34|21353.34|9
1731702660000|2024-11-15 20:31:00|21433.21|21353.21|21428.54|21348.54|21433.23|21353.23|21428.54|21348.54|10
1731702670000|2024-11-15 20:31:10|21427.45|21347.45|21418.22|21338.22|21427.45|21347.45|21418.22|21338.22|10
1731702680000|2024-11-15 20:31:20|21418.29|21338.29|21413.26|21333.26|21419.41|21339.41|21413.26|21333.26|10
1731702690000|2024-11-15 20:31:30|21412.86|21332.86|21409.47|21329.47|21412.86|21332.86|21407.89|21327.89|10
1731702700000|2024-11-15 20:31:40|21408.15|21328.15|21398.59|21318.59|21408.15|21328.15|21398.01|21318.01|10
1731702710000|2024-11-15 20:31:50|21399.24|21319.24|21400.84|21320.84|21400.84|21320.84|21398.73|21318.73|10
1731702720000|2024-11-15 20:32:00|21401.34|21321.34|21398.66|21318.66|21401.56|21321.56|21398.44|21318.44|10
1731702730000|2024-11-15 20:32:10|21397.39|21317.39|21381.95|21301.95|21397.39|21317.39|21381.95|21301.95|10
1731702740000|2024-11-15 20:32:20|21380.77|21300.77|21365.62|21285.62|21380.77|21300.77|21365.62|21285.62|10
1731702750000|2024-11-15 20:32:30|21361.56|21281.56|21357.97|21277.97|21361.56|21281.56|21356.98|21276.98|10
1731702760000|2024-11-15 20:32:40|21359.48|21279.48|21360.24|21280.24|21360.75|21280.75|21357.63|21277.63|10
1731702770000|2024-11-15 20:32:50|21360.28|21280.28|21359.67|21279.67|21360.28|21280.28|21358.39|21278.39|10
1731702780000|2024-11-15 20:33:00|21360.32|21280.32|21363.74|21283.74|21368.7|21288.7|21360.32|21280.32|10
1731702790000|2024-11-15 20:33:10|21364.26|21284.26|21370.16|21290.16|21370.4|21290.4|21364.26|21284.26|10
1731702800000|2024-11-15 20:33:20|21369.59|21289.59|21375.45|21295.45|21376.08|21296.08|21369.59|21289.59|10
1731702810000|2024-11-15 20:33:30|21375.6|21295.6|21381.22|21301.22|21381.22|21301.22|21375.6|21295.6|10
1731702820000|2024-11-15 20:33:40|21380.67|21300.67|21381.37|21301.37|21381.38|21301.38|21380.13|21300.13|10
1731702830000|2024-11-15 20:33:50|21380.7|21300.7|21380.07|21300.07|21381.16|21301.16|21379.45|21299.45|10
1731702840000|2024-11-15 20:34:00|21381.18|21301.18|21388.96|21308.96|21388.96|21308.96|21380.51|21300.51|10
1731702850000|2024-11-15 20:34:10|21388.85|21308.85|21388.5|21308.5|21391.06|21311.06|21388.35|21308.35|10
1731702860000|2024-11-15 20:34:20|21388.13|21308.13|21385.16|21305.16|21388.76|21308.76|21385.16|21305.16|10
1731702870000|2024-11-15 20:34:30|21385.65|21305.65|21382.91|21302.91|21385.65|21305.65|21380.9|21300.9|10
1731702880000|2024-11-15 20:34:40|21381.79|21301.79|21382.04|21302.04|21383.39|21303.39|21381.72|21301.72|10
1731702890000|2024-11-15 20:34:50|21383.11|21303.11|21380.47|21300.47|21383.19|21303.19|21380.04|21300.04|10
1731702900000|2024-11-15 20:35:00|21380.65|21300.65|21383.45|21303.45|21384.84|21304.84|21380.65|21300.65|10
1731702910000|2024-11-15 20:35:10|21383.6|21303.6|21388.91|21308.91|21388.91|21308.91|21383.6|21303.6|10
1731702920000|2024-11-15 20:35:20|21389.89|21309.89|21399.43|21319.43|21400.25|21320.25|21389.89|21309.89|10
1731702930000|2024-11-15 20:35:30|21399.86|21319.86|21404.87|21324.87|21404.87|21324.87|21399.86|21319.86|10
1731702940000|2024-11-15 20:35:40|21404.78|21324.78|21401.83|21321.83|21404.82|21324.82|21401.83|21321.83|10
1731702950000|2024-11-15 20:35:50|21401.29|21321.29|21398.2|21318.2|21401.7|21321.7|21398.03|21318.03|10
1731702960000|2024-11-15 20:36:00|21398.34|21318.34|21395.22|21315.22|21398.34|21318.34|21394.09|21314.09|10
1731702970000|2024-11-15 20:36:10|21394.93|21314.93|21404.24|21324.24|21404.7|21324.7|21394.93|21314.93|10
1731702980000|2024-11-15 20:36:20|21404.63|21324.63|21406.16|21326.16|21406.16|21326.16|21403.01|21323.01|10
1731702990000|2024-11-15 20:36:30|21406.2|21326.2|21402.77|21322.77|21406.2|21326.2|21401.63|21321.63|10
1731703000000|2024-11-15 20:36:40|21403.29|21323.29|21405.1|21325.1|21405.1|21325.1|21403.04|21323.04|10
1731703010000|2024-11-15 20:36:50|21405.25|21325.25|21408.27|21328.27|21408.48|21328.48|21405.25|21325.25|10
1731703020000|2024-11-15 20:37:00|21408.52|21328.52|21412.06|21332.06|21413.4|21333.4|21408.31|21328.31|10
1731703030000|2024-11-15 20:37:10|21411.95|21331.95|21416.35|21336.35|21416.37|21336.37|21411.95|21331.95|10
1731703040000|2024-11-15 20:37:20|21416.68|21336.68|21416.66|21336.66|21417.21|21337.21|21415.81|21335.81|10
1731703050000|2024-11-15 20:37:30|21417.44|21337.44|21419.86|21339.86|21419.86|21339.86|21417.34|21337.34|10
1731703060000|2024-11-15 20:37:40|21420.64|21340.64|21428.61|21348.61|21428.61|21348.61|21420.64|21340.64|10
1731703070000|2024-11-15 20:37:50|21428.97|21348.97|21427.58|21347.58|21430.61|21350.61|21427.58|21347.58|10
1731703080000|2024-11-15 20:38:00|21427.29|21347.29|21422.75|21342.75|21427.29|21347.29|21422.75|21342.75|10
1731703090000|2024-11-15 20:38:10|21423.35|21343.35|21421.89|21341.89|21423.57|21343.57|21421.69|21341.69|10
1731703100000|2024-11-15 20:38:20|21422.37|21342.37|21424.36|21344.36|21424.36|21344.36|21421.16|21341.16|10
1731703110000|2024-11-15 20:38:30|21424.13|21344.13|21425.64|21345.64|21426.23|21346.23|21422.52|21342.52|10
1731703120000|2024-11-15 20:38:40|21425.28|21345.28|21425.57|21345.57|21426.93|21346.93|21424.95|21344.95|10
1731703130000|2024-11-15 20:38:50|21425.7|21345.7|21423.48|21343.48|21425.7|21345.7|21422.28|21342.28|10
1731703140000|2024-11-15 20:39:00|21423.63|21343.63|21425.29|21345.29|21425.4|21345.4|21422.09|21342.09|10
1731703150000|2024-11-15 20:39:10|21424.66|21344.66|21430.55|21350.55|21430.66|21350.66|21424.66|21344.66|10
1731703160000|2024-11-15 20:39:20|21430.64|21350.64|21433.5|21353.5|21433.52|21353.52|21430.64|21350.64|10
1731703170000|2024-11-15 20:39:30|21433.54|21353.54|21431.64|21351.64|21433.54|21353.54|21431.44|21351.44|9
1731703180000|2024-11-15 20:39:40|21431.83|21351.83|21433.45|21353.45|21433.45|21353.45|21431.83|21351.83|10
1731703190000|2024-11-15 20:39:50|21433.76|21353.76|21434.88|21354.88|21435.34|21355.34|21433.76|21353.76|10
1731703200000|2024-11-15 20:40:00|21435.15|21355.15|21432.15|21352.15|21435.15|21355.15|21432.15|21352.15|10
1731703210000|2024-11-15 20:40:10|21431.68|21351.68|21432.08|21352.08|21432.55|21352.55|21431.34|21351.34|10
1731703220000|2024-11-15 20:40:20|21432.1|21352.1|21435.98|21355.98|21435.98|21355.98|21432.1|21352.1|10
1731703230000|2024-11-15 20:40:30|21438.24|21358.24|21438.87|21358.87|21439.32|21359.32|21437.39|21357.39|10
1731703240000|2024-11-15 20:40:40|21438.26|21358.26|21436.59|21356.59|21438.29|21358.29|21436.59|21356.59|10
1731703250000|2024-11-15 20:40:50|21435.73|21355.73|21434.69|21354.69|21435.89|21355.89|21434.34|21354.34|10
1731703260000|2024-11-15 20:41:00|21433.84|21353.84|21438.57|21358.57|21438.57|21358.57|21431.57|21351.57|10
1731703270000|2024-11-15 20:41:10|21438.88|21358.88|21431.26|21351.26|21438.88|21358.88|21431.26|21351.26|10
1731703280000|2024-11-15 20:41:20|21430.51|21350.51|21430.7|21350.7|21432.89|21352.89|21430.51|21350.51|10
1731703290000|2024-11-15 20:41:30|21430.03|21350.03|21418.77|21338.77|21430.03|21350.03|21418.77|21338.77|9
1731703300000|2024-11-15 20:41:40|21418.91|21338.91|21423.43|21343.43|21423.43|21343.43|21417.89|21337.89|10
1731703310000|2024-11-15 20:41:50|21424.43|21344.43|21424.73|21344.73|21425.54|21345.54|21422.69|21342.69|10
1731703320000|2024-11-15 20:42:00|21424.08|21344.08|21424.56|21344.56|21425.46|21345.46|21423.4|21343.4|10
1731703330000|2024-11-15 20:42:10|21423.59|21343.59|21422.64|21342.64|21425.84|21345.84|21422.64|21342.64|10
1731703340000|2024-11-15 20:42:20|21422.53|21342.53|21417.15|21337.15|21422.53|21342.53|21416.96|21336.96|10
1731703350000|2024-11-15 20:42:30|21418.67|21338.67|21419.04|21339.04|21419.12|21339.12|21416.93|21336.93|10
1731703360000|2024-11-15 20:42:40|21420.27|21340.27|21425.33|21345.33|21425.33|21345.33|21420.27|21340.27|9
1731703370000|2024-11-15 20:42:50|21426.18|21346.18|21426.15|21346.15|21427.62|21347.62|21426.04|21346.04|10
1731703380000|2024-11-15 20:43:00|21426.07|21346.07|21427.98|21347.98|21428.37|21348.37|21424.71|21344.71|10
1731703390000|2024-11-15 20:43:10|21429.8|21349.8|21431.84|21351.84|21431.84|21351.84|21429.8|21349.8|9
1731703400000|2024-11-15 20:43:20|21432.75|21352.75|21433.22|21353.22|21433.36|21353.36|21431.9|21351.9|10
1731703410000|2024-11-15 20:43:30|21433.93|21353.93|21437.46|21357.46|21438.32|21358.32|21433.93|21353.93|10
1731703420000|2024-11-15 20:43:40|21437.56|21357.56|21435.46|21355.46|21437.56|21357.56|21435.46|21355.46|10
1731703430000|2024-11-15 20:43:50|21435.55|21355.55|21437.85|21357.85|21438.01|21358.01|21434.82|21354.82|10
1731703440000|2024-11-15 20:44:00|21437.65|21357.65|21436.52|21356.52|21438.3|21358.3|21436.52|21356.52|10
1731703450000|2024-11-15 20:44:10|21435.34|21355.34|21433.84|21353.84|21435.34|21355.34|21431.74|21351.74|10
1731703460000|2024-11-15 20:44:20|21433.53|21353.53|21430.75|21350.75|21433.53|21353.53|21430.69|21350.69|9
1731703470000|2024-11-15 20:44:30|21431.68|21351.68|21436.41|21356.41|21436.41|21356.41|21431.68|21351.68|9
1731703480000|2024-11-15 20:44:40|21435.66|21355.66|21437.22|21357.22|21437.22|21357.22|21435.11|21355.11|10
1731703490000|2024-11-15 20:44:50|21436.83|21356.83|21440.82|21360.82|21440.82|21360.82|21436.68|21356.68|10
1731703500000|2024-11-15 20:45:00|21441.57|21361.57|21445.78|21365.78|21445.78|21365.78|21441.28|21361.28|10
1731703510000|2024-11-15 20:45:10|21445.77|21365.77|21448.22|21368.22|21449.2|21369.2|21445.77|21365.77|10
1731703520000|2024-11-15 20:45:20|21448.47|21368.47|21443.53|21363.53|21448.47|21368.47|21443.37|21363.37|10
1731703530000|2024-11-15 20:45:30|21442.49|21362.49|21442.44|21362.44|21442.61|21362.61|21439.73|21359.73|10
1731703540000|2024-11-15 20:45:40|21442.42|21362.42|21437.59|21357.59|21442.42|21362.42|21436.2|21356.2|10
1731703550000|2024-11-15 20:45:50|21437.35|21357.35|21433.66|21353.66|21437.35|21357.35|21433.66|21353.66|10
1731703560000|2024-11-15 20:46:00|21431.48|21351.48|21433.45|21353.45|21434.45|21354.45|21431.13|21351.13|10
1731703570000|2024-11-15 20:46:10|21433.86|21353.86|21433.26|21353.26|21434.46|21354.46|21432.22|21352.22|10
1731703580000|2024-11-15 20:46:20|21432.93|21352.93|21434.09|21354.09|21434.09|21354.09|21431.43|21351.43|9
1731703590000|2024-11-15 20:46:30|21434.03|21354.03|21430.94|21350.94|21434.03|21354.03|21430.41|21350.41|10
1731703600000|2024-11-15 20:46:40|21432.31|21352.31|21436.68|21356.68|21436.68|21356.68|21432.31|21352.31|10
1731703610000|2024-11-15 20:46:50|21436.99|21356.99|21436.82|21356.82|21437.4|21357.4|21436.11|21356.11|10
1731703620000|2024-11-15 20:47:00|21436.71|21356.71|21443.9|21363.9|21443.9|21363.9|21436.71|21356.71|10
1731703630000|2024-11-15 20:47:10|21444.46|21364.46|21443.34|21363.34|21445.6|21365.6|21443.34|21363.34|9
1731703640000|2024-11-15 20:47:20|21442.24|21362.24|21441.17|21361.17|21442.24|21362.24|21440.56|21360.56|9
1731703650000|2024-11-15 20:47:30|21441.56|21361.56|21441.63|21361.63|21442.36|21362.36|21441.21|21361.21|10
1731703660000|2024-11-15 20:47:40|21440.56|21360.56|21444.09|21364.09|21444.09|21364.09|21440.43|21360.43|10
1731703670000|2024-11-15 20:47:50|21443.67|21363.67|21446.09|21366.09|21446.76|21366.76|21443.67|21363.67|10
1731703680000|2024-11-15 20:48:00|21446.05|21366.05|21447.77|21367.77|21447.9|21367.9|21446.02|21366.02|10
1731703690000|2024-11-15 20:48:10|21446.94|21366.94|21445.39|21365.39|21447.44|21367.44|21445.39|21365.39|10
1731703700000|2024-11-15 20:48:20|21444.3|21364.3|21441.22|21361.22|21444.3|21364.3|21441.22|21361.22|10
1731703710000|2024-11-15 20:48:30|21440.95|21360.95|21442.13|21362.13|21442.34|21362.34|21440.95|21360.95|10
1731703720000|2024-11-15 20:48:40|21442.17|21362.17|21444.46|21364.46|21444.59|21364.59|21442.17|21362.17|10
1731703730000|2024-11-15 20:48:50|21444.52|21364.52|21447.75|21367.75|21447.75|21367.75|21444.52|21364.52|10
1731703740000|2024-11-15 20:49:00|21448.57|21368.57|21448.98|21368.98|21449.81|21369.81|21448.21|21368.21|10
1731703750000|2024-11-15 20:49:10|21449.63|21369.63|21452.74|21372.74|21452.74|21372.74|21449.63|21369.63|9
1731703760000|2024-11-15 20:49:20|21453.1|21373.1|21453.86|21373.86|21454.35|21374.35|21452.3|21372.3|10
1731703770000|2024-11-15 20:49:30|21453.97|21373.97|21452.68|21372.68|21454.68|21374.68|21452.68|21372.68|9
1731703780000|2024-11-15 20:49:40|21453.14|21373.14|21454.65|21374.65|21455.51|21375.51|21453.14|21373.14|10
1731703790000|2024-11-15 20:49:50|21454.49|21374.49|21449.68|21369.68|21454.49|21374.49|21449.68|21369.68|10
1731703800000|2024-11-15 20:50:00|21449.34|21369.34|21451.75|21371.75|21452.31|21372.31|21449.08|21369.08|10
1731703810000|2024-11-15 20:50:10|21452.09|21372.09|21454.22|21374.22|21454.22|21374.22|21450.65|21370.65|10
1731703820000|2024-11-15 20:50:20|21454.17|21374.17|21454.81|21374.81|21455.31|21375.31|21453.6|21373.6|10
1731703830000|2024-11-15 20:50:30|21454.44|21374.44|21453.39|21373.39|21455.12|21375.12|21453.36|21373.36|10
1731703840000|2024-11-15 20:50:40|21454.62|21374.62|21456.2|21376.2|21456.2|21376.2|21452.81|21372.81|10
1731703850000|2024-11-15 20:50:50|21456.43|21376.43|21454.69|21374.69|21456.43|21376.43|21454.08|21374.08|9
1731703860000|2024-11-15 20:51:00|21454.78|21374.78|21454.84|21374.84|21454.89|21374.89|21453.3|21373.3|10
1731703870000|2024-11-15 20:51:10|21455.74|21375.74|21458.15|21378.15|21458.15|21378.15|21455.74|21375.74|10
1731703880000|2024-11-15 20:51:20|21457.84|21377.84|21460.09|21380.09|21460.09|21380.09|21457.84|21377.84|10
1731703890000|2024-11-15 20:51:30|21458.22|21378.22|21462.07|21382.07|21463.65|21383.65|21457.86|21377.86|10
1731703900000|2024-11-15 20:51:40|21461.78|21381.78|21463.21|21383.21|21463.21|21383.21|21461.78|21381.78|10
1731703910000|2024-11-15 20:51:50|21463.08|21383.08|21467.01|21387.01|21467.21|21387.21|21463.08|21383.08|10
1731703920000|2024-11-15 20:52:00|21466.93|21386.93|21472.95|21392.95|21474.5|21394.5|21466.42|21386.42|10
1731703930000|2024-11-15 20:52:10|21473.56|21393.56|21476.63|21396.63|21477.58|21397.58|21473.26|21393.26|10
1731703940000|2024-11-15 20:52:20|21477.29|21397.29|21475.05|21395.05|21477.29|21397.29|21474.8|21394.8|10
1731703950000|2024-11-15 20:52:30|21474.63|21394.63|21483.58|21403.58|21483.58|21403.58|21474.63|21394.63|10
1731703960000|2024-11-15 20:52:40|21483.59|21403.59|21485.45|21405.45|21485.45|21405.45|21483.37|21403.37|10
1731703970000|2024-11-15 20:52:50|21485.24|21405.24|21487.13|21407.13|21487.36|21407.36|21485.24|21405.24|10
1731703980000|2024-11-15 20:53:00|21487.85|21407.85|21493.14|21413.14|21493.14|21413.14|21487.85|21407.85|10
1731703990000|2024-11-15 20:53:10|21493.1|21413.1|21494.93|21414.93|21494.93|21414.93|21492.78|21412.78|10
1731704000000|2024-11-15 20:53:20|21495.74|21415.74|21496.93|21416.93|21497.03|21417.03|21495.33|21415.33|10
1731704010000|2024-11-15 20:53:30|21496.71|21416.71|21495.25|21415.25|21496.71|21416.71|21494.63|21414.63|9
1731704020000|2024-11-15 20:53:40|21493.66|21413.66|21496.55|21416.55|21497.67|21417.67|21493.66|21413.66|10
1731704030000|2024-11-15 20:53:50|21495.65|21415.65|21508.29|21428.29|21508.29|21428.29|21495.65|21415.65|10
1731704040000|2024-11-15 20:54:00|21507.56|21427.56|21504.17|21424.17|21508|21428|21504.17|21424.17|10
1731704050000|2024-11-15 20:54:10|21504.26|21424.26|21505.42|21425.42|21505.55|21425.55|21501.74|21421.74|10
1731704060000|2024-11-15 20:54:20|21503.84|21423.84|21499.61|21419.61|21503.84|21423.84|21499.61|21419.61|10
1731704070000|2024-11-15 20:54:30|21500.5|21420.5|21506.02|21426.02|21506.02|21426.02|21500.5|21420.5|10
1731704080000|2024-11-15 20:54:40|21506.07|21426.07|21508.23|21428.23|21510.49|21430.49|21505.57|21425.57|10
1731704090000|2024-11-15 20:54:50|21508.48|21428.48|21514.13|21434.13|21514.13|21434.13|21508.32|21428.32|9
1731704100000|2024-11-15 20:55:00|21514.2|21434.2|21513.73|21433.73|21514.2|21434.2|21511.26|21431.26|10
1731704110000|2024-11-15 20:55:10|21513.79|21433.79|21512.55|21432.55|21513.79|21433.79|21510.11|21430.11|10
1731704120000|2024-11-15 20:55:20|21513.72|21433.72|21514.98|21434.98|21516.58|21436.58|21513.72|21433.72|10
1731704130000|2024-11-15 20:55:30|21514.97|21434.97|21513.51|21433.51|21516.06|21436.06|21513.51|21433.51|10
1731704140000|2024-11-15 20:55:40|21513.1|21433.1|21512.79|21432.79|21515.01|21435.01|21512.79|21432.79|10
1731704150000|2024-11-15 20:55:50|21512.55|21432.55|21510.14|21430.14|21513.57|21433.57|21510.14|21430.14|10
1731704160000|2024-11-15 20:56:00|21510.62|21430.62|21510.59|21430.59|21510.81|21430.81|21508.61|21428.61|10
1731704170000|2024-11-15 20:56:10|21511.11|21431.11|21504.8|21424.8|21511.11|21431.11|21504.8|21424.8|10
1731704180000|2024-11-15 20:56:20|21504.45|21424.45|21502.2|21422.2|21505.18|21425.18|21502.2|21422.2|10
1731704190000|2024-11-15 20:56:30|21502.99|21422.99|21498.56|21418.56|21503.22|21423.22|21498.56|21418.56|10
1731704200000|2024-11-15 20:56:40|21498.45|21418.45|21500.7|21420.7|21501.32|21421.32|21498.18|21418.18|10
1731704210000|2024-11-15 20:56:50|21500.66|21420.66|21498.62|21418.62|21502.23|21422.23|21498.62|21418.62|10
1731704220000|2024-11-15 20:57:00|21498.21|21418.21|21495.97|21415.97|21498.21|21418.21|21495.97|21415.97|10
1731704230000|2024-11-15 20:57:10|21497.01|21417.01|21490.94|21410.94|21497.4|21417.4|21490.94|21410.94|10
1731704240000|2024-11-15 20:57:20|21491.95|21411.95|21487.51|21407.51|21491.95|21411.95|21487.51|21407.51|10
1731704250000|2024-11-15 20:57:30|21487.96|21407.96|21486.8|21406.8|21487.96|21407.96|21486.79|21406.79|9
1731704260000|2024-11-15 20:57:40|21487.02|21407.02|21486.7|21406.7|21487.4|21407.4|21486.35|21406.35|10
1731704270000|2024-11-15 20:57:50|21485.85|21405.85|21484.14|21404.14|21485.85|21405.85|21483.47|21403.47|10
1731704280000|2024-11-15 20:58:00|21485.54|21405.54|21484.41|21404.41|21488.53|21408.53|21484.41|21404.41|10
1731704290000|2024-11-15 20:58:10|21484.12|21404.12|21487.06|21407.06|21487.6|21407.6|21484.12|21404.12|10
1731704300000|2024-11-15 20:58:20|21486.56|21406.56|21486.43|21406.43|21486.56|21406.56|21484.98|21404.98|10
1731704310000|2024-11-15 20:58:30|21486.95|21406.95|21486.77|21406.77|21487.16|21407.16|21486.01|21406.01|10
1731704320000|2024-11-15 20:58:40|21487.03|21407.03|21485.38|21405.38|21487.03|21407.03|21484.63|21404.63|10
1731704330000|2024-11-15 20:58:50|21485.95|21405.95|21484.27|21404.27|21485.95|21405.95|21483.39|21403.39|10
1731704340000|2024-11-15 20:59:00|21485|21405|21492.49|21412.49|21492.49|21412.49|21483.62|21403.62|10
1731704350000|2024-11-15 20:59:10|21492.43|21412.43|21503.72|21423.72|21503.72|21423.72|21492.14|21412.14|10
1731704360000|2024-11-15 20:59:20|21505.92|21425.92|21508.78|21428.78|21508.78|21428.78|21505.92|21425.92|10
1731704370000|2024-11-15 20:59:30|21509.04|21429.04|21511.39|21431.39|21511.6|21431.6|21508.84|21428.84|9
1731704380000|2024-11-15 20:59:40|21510.75|21430.75|21516.66|21436.66|21516.66|21436.66|21507.76|21427.76|10
1731704390000|2024-11-15 20:59:50|21515.56|21435.56|21517.83|21437.83|21517.83|21437.83|21515.56|21435.56|10
1731704400000|2024-11-15 21:00:00|21517.8|21437.8|21521.34|21441.34|21522.33|21442.33|21517.8|21437.8|10
1731704410000|2024-11-15 21:00:10|21523.96|21443.96|21528.84|21448.84|21528.84|21448.84|21522.88|21442.88|10
1731704420000|2024-11-15 21:00:20|21528.14|21448.14|21522.89|21442.89|21528.14|21448.14|21522.89|21442.89|10
1731704430000|2024-11-15 21:00:30|21522.48|21442.48|21514.49|21434.49|21522.48|21442.48|21513.55|21433.55|10
1731704440000|2024-11-15 21:00:40|21513.84|21433.84|21500.71|21420.71|21513.84|21433.84|21500.71|21420.71|10
1731704450000|2024-11-15 21:00:50|21500.84|21420.84|21502.27|21422.27|21502.27|21422.27|21500.57|21420.57|10
1731704460000|2024-11-15 21:01:00|21503.23|21423.23|21503.39|21423.39|21504|21424|21499.36|21419.36|10
1731704470000|2024-11-15 21:01:10|21502.86|21422.86|21502.01|21422.01|21505.75|21425.75|21502.01|21422.01|10
1731704480000|2024-11-15 21:01:20|21501.72|21421.72|21502.26|21422.26|21504.07|21424.07|21501.72|21421.72|10
1731704490000|2024-11-15 21:01:30|21502.66|21422.66|21503.84|21423.84|21504.39|21424.39|21502.51|21422.51|10
1731704500000|2024-11-15 21:01:40|21503.79|21423.79|21499.45|21419.45|21503.79|21423.79|21499.45|21419.45|10
1731704510000|2024-11-15 21:01:50|21498.05|21418.05|21499.28|21419.28|21499.28|21419.28|21496.79|21416.79|10
1731704520000|2024-11-15 21:02:00|21500|21420|21497.04|21417.04|21500.28|21420.28|21496.81|21416.81|9
1731704530000|2024-11-15 21:02:10|21497.17|21417.17|21494.78|21414.78|21498.2|21418.2|21494.78|21414.78|10
1731704540000|2024-11-15 21:02:20|21493.44|21413.44|21498.88|21418.88|21500.03|21420.03|21493.44|21413.44|10
1731704550000|2024-11-15 21:02:30|21496.98|21416.98|21494.87|21414.87|21496.98|21416.98|21493.2|21413.2|10
1731704560000|2024-11-15 21:02:40|21493.71|21413.71|21496.16|21416.16|21496.16|21416.16|21493.66|21413.66|10
1731704570000|2024-11-15 21:02:50|21495.34|21415.34|21492.02|21412.02|21495.34|21415.34|21492.02|21412.02|10
1731704580000|2024-11-15 21:03:00|21489.97|21409.97|21489.11|21409.11|21492.82|21412.82|21488.79|21408.79|10
1731704590000|2024-11-15 21:03:10|21489.17|21409.17|21490.09|21410.09|21491.28|21411.28|21486.97|21406.97|8
1731704600000|2024-11-15 21:03:20|21490.24|21410.24|21485.83|21405.83|21490.8|21410.8|21485.29|21405.29|10
1731704610000|2024-11-15 21:03:30|21484.1|21404.1|21482.34|21402.34|21484.34|21404.34|21481.88|21401.88|10
1731704620000|2024-11-15 21:03:40|21483.01|21403.01|21481.74|21401.74|21483.01|21403.01|21481.13|21401.13|10
1731704630000|2024-11-15 21:03:50|21481.55|21401.55|21479.55|21399.55|21481.82|21401.82|21479.55|21399.55|10
1731704640000|2024-11-15 21:04:00|21479.18|21399.18|21480.91|21400.91|21481.14|21401.14|21478.43|21398.43|10
1731704650000|2024-11-15 21:04:10|21481.21|21401.21|21482.29|21402.29|21482.83|21402.83|21479.06|21399.06|10
1731704660000|2024-11-15 21:04:20|21481.83|21401.83|21483.56|21403.56|21483.71|21403.71|21481.83|21401.83|10
1731704670000|2024-11-15 21:04:30|21483.11|21403.11|21482.93|21402.93|21483.53|21403.53|21482.9|21402.9|10
1731704680000|2024-11-15 21:04:40|21481.53|21401.53|21477.35|21397.35|21481.53|21401.53|21477.35|21397.35|10
1731704690000|2024-11-15 21:04:50|21477.64|21397.64|21476.5|21396.5|21477.64|21397.64|21475.23|21395.23|10
1731704700000|2024-11-15 21:05:00|21476.23|21396.23|21477.1|21397.1|21477.86|21397.86|21476.23|21396.23|10
1731704710000|2024-11-15 21:05:10|21476.96|21396.96|21477.08|21397.08|21477.49|21397.49|21476.47|21396.47|10
1731704720000|2024-11-15 21:05:20|21477.55|21397.55|21477.16|21397.16|21477.55|21397.55|21476.77|21396.77|10
1731704730000|2024-11-15 21:05:30|21477.56|21397.56|21484.09|21404.09|21484.09|21404.09|21477.36|21397.36|10
1731704740000|2024-11-15 21:05:40|21484.35|21404.35|21484.77|21404.77|21486|21406|21484.34|21404.34|10
1731704750000|2024-11-15 21:05:50|21484.81|21404.81|21488.45|21408.45|21488.45|21408.45|21484.16|21404.16|10
1731704760000|2024-11-15 21:06:00|21488.56|21408.56|21493.96|21413.96|21493.96|21413.96|21488.56|21408.56|10
1731704770000|2024-11-15 21:06:10|21494.16|21414.16|21492.11|21412.11|21494.29|21414.29|21492.11|21412.11|10
1731704780000|2024-11-15 21:06:20|21491.58|21411.58|21489.86|21409.86|21491.58|21411.58|21487.92|21407.92|10
1731704790000|2024-11-15 21:06:30|21489.81|21409.81|21490.96|21410.96|21492.17|21412.17|21489.81|21409.81|10
1731704800000|2024-11-15 21:06:40|21491.54|21411.54|21493.06|21413.06|21493.06|21413.06|21491.1|21411.1|10
1731704810000|2024-11-15 21:06:50|21492.79|21412.79|21494.74|21414.74|21494.84|21414.84|21492.06|21412.06|10
1731704820000|2024-11-15 21:07:00|21494.89|21414.89|21491.89|21411.89|21495.41|21415.41|21491.89|21411.89|10
1731704830000|2024-11-15 21:07:10|21491.31|21411.31|21491.02|21411.02|21491.31|21411.31|21489.51|21409.51|10
1731704840000|2024-11-15 21:07:20|21490.96|21410.96|21489.51|21409.51|21490.96|21410.96|21489.51|21409.51|9
1731704850000|2024-11-15 21:07:30|21489.47|21409.47|21491.84|21411.84|21491.84|21411.84|21489.13|21409.13|10
1731704860000|2024-11-15 21:07:40|21491.95|21411.95|21482.14|21402.14|21491.95|21411.95|21482.14|21402.14|10
1731704870000|2024-11-15 21:07:50|21481.46|21401.46|21481.69|21401.69|21481.84|21401.84|21480.64|21400.64|10
1731704880000|2024-11-15 21:08:00|21482.29|21402.29|21483.55|21403.55|21483.8|21403.8|21482.03|21402.03|10
1731704890000|2024-11-15 21:08:10|21483.58|21403.58|21485.85|21405.85|21485.85|21405.85|21483.58|21403.58|10
1731704900000|2024-11-15 21:08:20|21485.97|21405.97|21486.14|21406.14|21487.68|21407.68|21485.46|21405.46|9
1731704910000|2024-11-15 21:08:30|21486.38|21406.38|21487.64|21407.64|21488.55|21408.55|21486.38|21406.38|10
1731704920000|2024-11-15 21:08:40|21487.53|21407.53|21491.23|21411.23|21491.23|21411.23|21487.31|21407.31|10
1731704930000|2024-11-15 21:08:50|21489.33|21409.33|21487.54|21407.54|21489.33|21409.33|21487.54|21407.54|10
1731704940000|2024-11-15 21:09:00|21487.08|21407.08|21487.12|21407.12|21489.4|21409.4|21487.08|21407.08|10
1731704950000|2024-11-15 21:09:10|21487.66|21407.66|21489.96|21409.96|21489.96|21409.96|21487.66|21407.66|10
1731704960000|2024-11-15 21:09:20|21490.45|21410.45|21490.49|21410.49|21491.27|21411.27|21490|21410|10
1731704970000|2024-11-15 21:09:30|21490.32|21410.32|21493.41|21413.41|21494.33|21414.33|21490.32|21410.32|9
1731704980000|2024-11-15 21:09:40|21493.38|21413.38|21490.62|21410.62|21493.85|21413.85|21489.43|21409.43|10
1731704990000|2024-11-15 21:09:50|21491.32|21411.32|21487.85|21407.85|21491.62|21411.62|21487.12|21407.12|10
1731705000000|2024-11-15 21:10:00|21487.93|21407.93|21489.32|21409.32|21489.79|21409.79|21487.9|21407.9|10
1731705010000|2024-11-15 21:10:10|21489.29|21409.29|21498.33|21418.33|21499.39|21419.39|21488.87|21408.87|10
1731705020000|2024-11-15 21:10:20|21498.73|21418.73|21496.36|21416.36|21500.95|21420.95|21495.52|21415.52|10
1731705030000|2024-11-15 21:10:30|21495.25|21415.25|21497.04|21417.04|21497.04|21417.04|21492.64|21412.64|10
1731705040000|2024-11-15 21:10:40|21496.48|21416.48|21497.5|21417.5|21497.82|21417.82|21496.48|21416.48|9
1731705050000|2024-11-15 21:10:50|21494.29|21414.29|21491.27|21411.27|21494.79|21414.79|21491.27|21411.27|10
1731705060000|2024-11-15 21:11:00|21490.67|21410.67|21488.73|21408.73|21490.8|21410.8|21487.22|21407.22|10
1731705070000|2024-11-15 21:11:10|21488.71|21408.71|21489.46|21409.46|21489.61|21409.61|21487.15|21407.15|10
1731705080000|2024-11-15 21:11:20|21488.52|21408.52|21487.44|21407.44|21488.62|21408.62|21486.84|21406.84|10
1731705090000|2024-11-15 21:11:30|21487|21407|21488.65|21408.65|21488.65|21408.65|21486.22|21406.22|9
1731705100000|2024-11-15 21:11:40|21488.66|21408.66|21491.71|21411.71|21492.11|21412.11|21488.43|21408.43|10
1731705110000|2024-11-15 21:11:50|21492.37|21412.37|21498.39|21418.39|21498.39|21418.39|21492.37|21412.37|10
1731705120000|2024-11-15 21:12:00|21498.29|21418.29|21497.96|21417.96|21498.29|21418.29|21497.55|21417.55|10
1731705130000|2024-11-15 21:12:10|21498.21|21418.21|21499.72|21419.72|21500.41|21420.41|21498.21|21418.21|9
1731705140000|2024-11-15 21:12:20|21499.53|21419.53|21498.96|21418.96|21500.33|21420.33|21498.96|21418.96|10
1731705150000|2024-11-15 21:12:30|21498.85|21418.85|21496.12|21416.12|21498.85|21418.85|21496.12|21416.12|10
1731705160000|2024-11-15 21:12:40|21495.77|21415.77|21494.95|21414.95|21495.95|21415.95|21494.26|21414.26|10
1731705170000|2024-11-15 21:12:50|21496.33|21416.33|21500.94|21420.94|21500.94|21420.94|21496.33|21416.33|10
1731705180000|2024-11-15 21:13:00|21502.65|21422.65|21501.93|21421.93|21502.65|21422.65|21500.72|21420.72|10
1731705190000|2024-11-15 21:13:10|21501.86|21421.86|21501.82|21421.82|21502.26|21422.26|21501.32|21421.32|10
1731705200000|2024-11-15 21:13:20|21501.99|21421.99|21502.92|21422.92|21504.07|21424.07|21501.99|21421.99|10
1731705210000|2024-11-15 21:13:30|21502.08|21422.08|21501.48|21421.48|21502.9|21422.9|21501.48|21421.48|10
1731705220000|2024-11-15 21:13:40|21501.49|21421.49|21505.95|21425.95|21505.95|21425.95|21500.15|21420.15|10
1731705230000|2024-11-15 21:13:50|21506.31|21426.31|21510.36|21430.36|21510.85|21430.85|21506.31|21426.31|10
1731705240000|2024-11-15 21:14:00|21510.29|21430.29|21510.78|21430.78|21511.21|21431.21|21509.96|21429.96|10
1731705250000|2024-11-15 21:14:10|21511.33|21431.33|21514.13|21434.13|21514.13|21434.13|21510.89|21430.89|10
1731705260000|2024-11-15 21:14:20|21513.82|21433.82|21515.6|21435.6|21516.03|21436.03|21513.82|21433.82|10
1731705270000|2024-11-15 21:14:30|21515.03|21435.03|21519.39|21439.39|21519.54|21439.54|21515.03|21435.03|10
1731705280000|2024-11-15 21:14:40|21520.1|21440.1|21525.23|21445.23|21525.26|21445.26|21520.1|21440.1|10
1731705290000|2024-11-15 21:14:50|21525.55|21445.55|21522.82|21442.82|21525.55|21445.55|21522.79|21442.79|10
1731705300000|2024-11-15 21:15:00|21519.53|21439.53|21522.71|21442.71|21522.71|21442.71|21519.53|21439.53|10
1731705310000|2024-11-15 21:15:10|21522.93|21442.93|21527.26|21447.26|21527.26|21447.26|21522.93|21442.93|10
1731705320000|2024-11-15 21:15:20|21526.38|21446.38|21524.8|21444.8|21526.75|21446.75|21524.07|21444.07|10
1731705330000|2024-11-15 21:15:30|21524.72|21444.72|21526.1|21446.1|21528.58|21448.58|21524.72|21444.72|9
1731705340000|2024-11-15 21:15:40|21525.93|21445.93|21523.7|21443.7|21526.42|21446.42|21523.7|21443.7|10
1731705350000|2024-11-15 21:15:50|21522.76|21442.76|21519.2|21439.2|21523.95|21443.95|21519.2|21439.2|10
1731705360000|2024-11-15 21:16:00|21519|21439|21517.21|21437.21|21519.77|21439.77|21517.21|21437.21|10
1731705370000|2024-11-15 21:16:10|21518.05|21438.05|21517.75|21437.75|21518.25|21438.25|21517.07|21437.07|10
1731705380000|2024-11-15 21:16:20|21518.45|21438.45|21520.3|21440.3|21520.3|21440.3|21518.23|21438.23|10
1731705390000|2024-11-15 21:16:30|21520.76|21440.76|21524.97|21444.97|21525.22|21445.22|21520.67|21440.67|10
1731705400000|2024-11-15 21:16:40|21524.62|21444.62|21526.94|21446.94|21526.94|21446.94|21524.51|21444.51|10
1731705410000|2024-11-15 21:16:50|21526.99|21446.99|21532.57|21452.57|21532.57|21452.57|21526.99|21446.99|10
1731705420000|2024-11-15 21:17:00|21532.5|21452.5|21528.43|21448.43|21532.5|21452.5|21527.58|21447.58|10
1731705430000|2024-11-15 21:17:10|21527.04|21447.04|21527.3|21447.3|21527.91|21447.91|21526.17|21446.17|10
1731705440000|2024-11-15 21:17:20|21527.63|21447.63|21524.94|21444.94|21527.63|21447.63|21523.81|21443.81|9
1731705450000|2024-11-15 21:17:30|21525.13|21445.13|21527.87|21447.87|21527.87|21447.87|21523.02|21443.02|10
1731705460000|2024-11-15 21:17:40|21527.73|21447.73|21531.83|21451.83|21531.83|21451.83|21527.43|21447.43|10
1731705470000|2024-11-15 21:17:50|21531.79|21451.79|21533.25|21453.25|21533.86|21453.86|21531.79|21451.79|10
1731705480000|2024-11-15 21:18:00|21533.21|21453.21|21537.12|21457.12|21537.76|21457.76|21533.21|21453.21|9
1731705490000|2024-11-15 21:18:10|21536.75|21456.75|21542.53|21462.53|21542.53|21462.53|21536.75|21456.75|10
1731705500000|2024-11-15 21:18:20|21542.8|21462.8|21550.89|21470.89|21550.89|21470.89|21542.8|21462.8|10
1731705510000|2024-11-15 21:18:30|21550.95|21470.95|21555.01|21475.01|21555.46|21475.46|21550.95|21470.95|10
1731705520000|2024-11-15 21:18:40|21554.66|21474.66|21555.12|21475.12|21555.67|21475.67|21553.94|21473.94|10
1731705530000|2024-11-15 21:18:50|21553.83|21473.83|21555.14|21475.14|21556.03|21476.03|21553.27|21473.27|10
1731705540000|2024-11-15 21:19:00|21555.31|21475.31|21560.57|21480.57|21560.57|21480.57|21555.31|21475.31|10
1731705550000|2024-11-15 21:19:10|21558.7|21478.7|21551.35|21471.35|21558.7|21478.7|21551.35|21471.35|10
1731705560000|2024-11-15 21:19:20|21551.05|21471.05|21555.64|21475.64|21555.64|21475.64|21550.99|21470.99|10
1731705570000|2024-11-15 21:19:30|21556.51|21476.51|21560.55|21480.55|21560.55|21480.55|21556.51|21476.51|10
1731705580000|2024-11-15 21:19:40|21559.99|21479.99|21557.79|21477.79|21559.99|21479.99|21557.79|21477.79|10
1731705590000|2024-11-15 21:19:50|21558.55|21478.55|21558.02|21478.02|21558.55|21478.55|21557.49|21477.49|10
1731705600000|2024-11-15 21:20:00|21560.34|21480.34|21560.8|21480.8|21561.54|21481.54|21560.15|21480.15|10
1731705610000|2024-11-15 21:20:10|21561.44|21481.44|21566.72|21486.72|21566.94|21486.94|21561.44|21481.44|10
1731705620000|2024-11-15 21:20:20|21566.63|21486.63|21569.31|21489.31|21569.31|21489.31|21566.41|21486.41|10
1731705630000|2024-11-15 21:20:30|21568.77|21488.77|21568.22|21488.22|21570.07|21490.07|21568.22|21488.22|10
1731705640000|2024-11-15 21:20:40|21567.85|21487.85|21569.74|21489.74|21572.61|21492.61|21567.85|21487.85|10
1731705650000|2024-11-15 21:20:50|21567.83|21487.83|21560.76|21480.76|21567.83|21487.83|21560.16|21480.16|10
1731705660000|2024-11-15 21:21:00|21559.73|21479.73|21559.44|21479.44|21559.76|21479.76|21558.7|21478.7|9
1731705670000|2024-11-15 21:21:10|21559.48|21479.48|21562.15|21482.15|21562.15|21482.15|21557.39|21477.39|10
1731705680000|2024-11-15 21:21:20|21562.44|21482.44|21563.86|21483.86|21565.28|21485.28|21562.44|21482.44|10
1731705690000|2024-11-15 21:21:30|21563.82|21483.82|21560.17|21480.17|21564.14|21484.14|21560.17|21480.17|10
1731705700000|2024-11-15 21:21:40|21559.05|21479.05|21559.94|21479.94|21560.22|21480.22|21558.43|21478.43|10
1731705710000|2024-11-15 21:21:50|21558.94|21478.94|21554.96|21474.96|21559.6|21479.6|21554.96|21474.96|10
1731705720000|2024-11-15 21:22:00|21555.21|21475.21|21545.35|21465.35|21555.5|21475.5|21545.35|21465.35|10
1731705730000|2024-11-15 21:22:10|21544.15|21464.15|21537.12|21457.12|21545.04|21465.04|21536.73|21456.73|10
1731705740000|2024-11-15 21:22:20|21536.48|21456.48|21535.03|21455.03|21538.83|21458.83|21535.03|21455.03|10
1731705750000|2024-11-15 21:22:30|21534.64|21454.64|21532|21452|21534.64|21454.64|21532|21452|10
1731705760000|2024-11-15 21:22:40|21531.41|21451.41|21522.95|21442.95|21531.41|21451.41|21522.1|21442.1|10
1731705770000|2024-11-15 21:22:50|21523.02|21443.02|21522.27|21442.27|21523.52|21443.52|21521.94|21441.94|10
1731705780000|2024-11-15 21:23:00|21521.76|21441.76|21521.3|21441.3|21522.1|21442.1|21519.22|21439.22|10
1731705790000|2024-11-15 21:23:10|21521.24|21441.24|21523.56|21443.56|21523.56|21443.56|21519.38|21439.38|10
1731705800000|2024-11-15 21:23:20|21521.57|21441.57|21513.9|21433.9|21521.57|21441.57|21513.9|21433.9|10
1731705810000|2024-11-15 21:23:30|21512.78|21432.78|21508.17|21428.17|21513.85|21433.85|21508.17|21428.17|9
1731705820000|2024-11-15 21:23:40|21509.7|21429.7|21504.64|21424.64|21510|21430|21504.13|21424.13|9
1731705830000|2024-11-15 21:23:50|21505.3|21425.3|21505.88|21425.88|21506.69|21426.69|21504.42|21424.42|10
1731705840000|2024-11-15 21:24:00|21505.06|21425.06|21506.33|21426.33|21506.33|21426.33|21504.89|21424.89|10
1731705850000|2024-11-15 21:24:10|21507.66|21427.66|21507.15|21427.15|21508.09|21428.09|21506.03|21426.03|10
1731705860000|2024-11-15 21:24:20|21507.38|21427.38|21504.68|21424.68|21509.15|21429.15|21504.61|21424.61|10
1731705870000|2024-11-15 21:24:30|21504.79|21424.79|21500.37|21420.37|21504.79|21424.79|21499.62|21419.62|10
1731705880000|2024-11-15 21:24:40|21501.02|21421.02|21503.22|21423.22|21503.43|21423.43|21501.02|21421.02|9
1731705890000|2024-11-15 21:24:50|21504.71|21424.71|21507.31|21427.31|21507.31|21427.31|21503.38|21423.38|10
1731705900000|2024-11-15 21:25:00|21507.79|21427.79|21511.42|21431.42|21511.42|21431.42|21507.79|21427.79|10
1731705910000|2024-11-15 21:25:10|21512|21432|21520.33|21440.33|21521.08|21441.08|21512|21432|10
1731705920000|2024-11-15 21:25:20|21518.87|21438.87|21522.07|21442.07|21524.86|21444.86|21518.87|21438.87|10
1731705930000|2024-11-15 21:25:30|21521.5|21441.5|21521.14|21441.14|21521.5|21441.5|21519.78|21439.78|10
1731705940000|2024-11-15 21:25:40|21521.01|21441.01|21529.47|21449.47|21529.47|21449.47|21520.68|21440.68|10
1731705950000|2024-11-15 21:25:50|21528.67|21448.67|21530.02|21450.02|21530.11|21450.11|21526.76|21446.76|10
1731705960000|2024-11-15 21:26:00|21529.03|21449.03|21528.15|21448.15|21531.22|21451.22|21527.73|21447.73|10
1731705970000|2024-11-15 21:26:10|21527.22|21447.22|21529.79|21449.79|21532.56|21452.56|21527.22|21447.22|10
1731705980000|2024-11-15 21:26:20|21530.53|21450.53|21536.24|21456.24|21536.27|21456.27|21530.53|21450.53|10
1731705990000|2024-11-15 21:26:30|21535.99|21455.99|21536.61|21456.61|21537.09|21457.09|21535.92|21455.92|10
1731706000000|2024-11-15 21:26:40|21536.36|21456.36|21537.96|21457.96|21537.96|21457.96|21536.04|21456.04|10
1731706010000|2024-11-15 21:26:50|21538|21458|21539.06|21459.06|21539.68|21459.68|21537.76|21457.76|10
1731706020000|2024-11-15 21:27:00|21538.68|21458.68|21541.54|21461.54|21541.54|21461.54|21538.56|21458.56|10
1731706030000|2024-11-15 21:27:10|21541.92|21461.92|21542.36|21462.36|21542.48|21462.48|21541.06|21461.06|9
1731706040000|2024-11-15 21:27:20|21541.46|21461.46|21540.21|21460.21|21541.76|21461.76|21540.21|21460.21|10
1731706050000|2024-11-15 21:27:30|21540.38|21460.38|21541.84|21461.84|21541.84|21461.84|21540.2|21460.2|10
1731706060000|2024-11-15 21:27:40|21542.18|21462.18|21541|21461|21542.18|21462.18|21541|21461|10
1731706070000|2024-11-15 21:27:50|21539.1|21459.1|21536.81|21456.81|21539.1|21459.1|21536.43|21456.43|9
1731706080000|2024-11-15 21:28:00|21536.95|21456.95|21539.37|21459.37|21539.37|21459.37|21536.11|21456.11|10
1731706090000|2024-11-15 21:28:10|21540.09|21460.09|21539.83|21459.83|21541.15|21461.15|21538.94|21458.94|10
1731706100000|2024-11-15 21:28:20|21538.74|21458.74|21539.3|21459.3|21540.22|21460.22|21538.74|21458.74|9
1731706110000|2024-11-15 21:28:30|21537.24|21457.24|21535.42|21455.42|21537.79|21457.79|21535.04|21455.04|10
1731706120000|2024-11-15 21:28:40|21535.66|21455.66|21532.14|21452.14|21535.66|21455.66|21532.14|21452.14|10
1731706130000|2024-11-15 21:28:50|21531.78|21451.78|21533.47|21453.47|21533.49|21453.49|21531.78|21451.78|10
1731706140000|2024-11-15 21:29:00|21533.25|21453.25|21532.08|21452.08|21533.25|21453.25|21531.75|21451.75|10
1731706150000|2024-11-15 21:29:10|21532.13|21452.13|21534.14|21454.14|21534.14|21454.14|21532.13|21452.13|10
1731706160000|2024-11-15 21:29:20|21536.09|21456.09|21536.2|21456.2|21537.04|21457.04|21535.76|21455.76|10
1731706170000|2024-11-15 21:29:30|21536.67|21456.67|21533.67|21453.67|21536.75|21456.75|21533.67|21453.67|10
1731706180000|2024-11-15 21:29:40|21534|21454|21532.59|21452.59|21534.47|21454.47|21531.97|21451.97|9
1731706190000|2024-11-15 21:29:50|21531.93|21451.93|21531.97|21451.97|21532.84|21452.84|21531.21|21451.21|10
1731706200000|2024-11-15 21:30:00|21532.4|21452.4|21530.75|21450.75|21534.2|21454.2|21530.75|21450.75|10
1731706210000|2024-11-15 21:30:10|21531.22|21451.22|21537.51|21457.51|21537.51|21457.51|21530.47|21450.47|10
1731706220000|2024-11-15 21:30:20|21537.67|21457.67|21540.96|21460.96|21541.33|21461.33|21537.67|21457.67|10
1731706230000|2024-11-15 21:30:30|21540.79|21460.79|21541.9|21461.9|21542.11|21462.11|21540.42|21460.42|10
1731706240000|2024-11-15 21:30:40|21540.66|21460.66|21541.21|21461.21|21541.96|21461.96|21539.46|21459.46|10
1731706250000|2024-11-15 21:30:50|21540.85|21460.85|21541.8|21461.8|21541.95|21461.95|21540.85|21460.85|10
1731706260000|2024-11-15 21:31:00|21540.81|21460.81|21539.13|21459.13|21540.81|21460.81|21538.87|21458.87|10
1731706270000|2024-11-15 21:31:10|21538.54|21458.54|21539.53|21459.53|21539.73|21459.73|21537.93|21457.93|10
1731706280000|2024-11-15 21:31:20|21539.94|21459.94|21538.66|21458.66|21540.39|21460.39|21538.66|21458.66|10
1731706290000|2024-11-15 21:31:30|21538.81|21458.81|21540.95|21460.95|21541.9|21461.9|21538.81|21458.81|10
1731706300000|2024-11-15 21:31:40|21540.45|21460.45|21540.88|21460.88|21542.43|21462.43|21540.03|21460.03|10
1731706310000|2024-11-15 21:31:50|21540.4|21460.4|21539.96|21459.96|21541.56|21461.56|21539.96|21459.96|10
1731706320000|2024-11-15 21:32:00|21540.42|21460.42|21543.69|21463.69|21543.69|21463.69|21540.42|21460.42|10
1731706330000|2024-11-15 21:32:10|21544.14|21464.14|21544.41|21464.41|21544.69|21464.69|21543.81|21463.81|10
1731706340000|2024-11-15 21:32:20|21545.89|21465.89|21547.47|21467.47|21548.06|21468.06|21545.89|21465.89|10
1731706350000|2024-11-15 21:32:30|21546.85|21466.85|21544.49|21464.49|21546.85|21466.85|21544.49|21464.49|8
1731706360000|2024-11-15 21:32:40|21544.13|21464.13|21543.56|21463.56|21544.63|21464.63|21542.83|21462.83|9
1731706370000|2024-11-15 21:32:50|21543.92|21463.92|21541.31|21461.31|21543.92|21463.92|21541.31|21461.31|10
1731706380000|2024-11-15 21:33:00|21540.98|21460.98|21538.38|21458.38|21541.04|21461.04|21538.38|21458.38|10
1731706390000|2024-11-15 21:33:10|21538.36|21458.36|21536.71|21456.71|21538.36|21458.36|21536.71|21456.71|9
1731706400000|2024-11-15 21:33:20|21536.68|21456.68|21532.35|21452.35|21536.68|21456.68|21532.35|21452.35|8
1731706410000|2024-11-15 21:33:30|21534.65|21454.65|21530.95|21450.95|21534.65|21454.65|21528.75|21448.75|9
1731706420000|2024-11-15 21:33:40|21530.93|21450.93|21533.32|21453.32|21534.06|21454.06|21530.93|21450.93|10
1731706430000|2024-11-15 21:33:50|21532.49|21452.49|21531.18|21451.18|21532.49|21452.49|21530.85|21450.85|10
1731706440000|2024-11-15 21:34:00|21529.76|21449.76|21528.29|21448.29|21529.76|21449.76|21527.58|21447.58|10
1731706450000|2024-11-15 21:34:10|21528.81|21448.81|21527.14|21447.14|21528.81|21448.81|21526.67|21446.67|10
1731706460000|2024-11-15 21:34:20|21527.16|21447.16|21530.95|21450.95|21530.95|21450.95|21527.11|21447.11|9
1731706470000|2024-11-15 21:34:30|21530.54|21450.54|21534.09|21454.09|21534.41|21454.41|21530.54|21450.54|10
1731706480000|2024-11-15 21:34:40|21534.32|21454.32|21533.93|21453.93|21534.32|21454.32|21533.93|21453.93|2
1731744000000|2024-11-16 08:00:00|21720.45|21640.45|21715.8|21635.8|21720.71|21640.71|21715.8|21635.8|11
1731744010000|2024-11-16 08:00:10|21715.29|21635.29|21717.34|21637.34|21717.34|21637.34|21715.19|21635.19|10
1731744020000|2024-11-16 08:00:20|21717.35|21637.35|21717.1|21637.1|21717.35|21637.35|21716.35|21636.35|10
1731744030000|2024-11-16 08:00:30|21716.7|21636.7|21719.59|21639.59|21719.61|21639.61|21716.7|21636.7|10
1731744040000|2024-11-16 08:00:40|21719.74|21639.74|21718.06|21638.06|21719.74|21639.74|21717.91|21637.91|10
1731744050000|2024-11-16 08:00:50|21717.17|21637.17|21718.71|21638.71|21718.88|21638.88|21717.17|21637.17|10
1731744060000|2024-11-16 08:01:00|21718.7|21638.7|21721.41|21641.41|21721.41|21641.41|21718.7|21638.7|10
1731744070000|2024-11-16 08:01:10|21721.71|21641.71|21721.24|21641.24|21721.71|21641.71|21719.07|21639.07|10
1731744080000|2024-11-16 08:01:20|21721.15|21641.15|21723.23|21643.23|21723.23|21643.23|21721.15|21641.15|10
1731744090000|2024-11-16 08:01:30|21723.65|21643.65|21727.64|21647.64|21727.64|21647.64|21723.65|21643.65|10
1731744100000|2024-11-16 08:01:40|21728.98|21648.98|21731.47|21651.47|21731.61|21651.61|21728.9|21648.9|9
1731744110000|2024-11-16 08:01:50|21731.51|21651.51|21735.16|21655.16|21735.16|21655.16|21731.51|21651.51|10
1731744120000|2024-11-16 08:02:00|21735.87|21655.87|21735.22|21655.22|21736.65|21656.65|21735.03|21655.03|10
1731744130000|2024-11-16 08:02:10|21735.37|21655.37|21738.39|21658.39|21738.39|21658.39|21735.04|21655.04|10
1731744140000|2024-11-16 08:02:20|21739.14|21659.14|21742.39|21662.39|21742.86|21662.86|21739.14|21659.14|10
1731744150000|2024-11-16 08:02:30|21742.41|21662.41|21742.86|21662.86|21742.86|21662.86|21740.71|21660.71|10
1731744160000|2024-11-16 08:02:40|21742.99|21662.99|21744.15|21664.15|21744.15|21664.15|21741.46|21661.46|10
1731744170000|2024-11-16 08:02:50|21744.99|21664.99|21746.19|21666.19|21746.65|21666.65|21744.99|21664.99|10
1731744180000|2024-11-16 08:03:00|21745.91|21665.91|21739.48|21659.48|21745.91|21665.91|21739.48|21659.48|10
1731744190000|2024-11-16 08:03:10|21739.87|21659.87|21739.77|21659.77|21739.87|21659.87|21738.88|21658.88|10
1731744200000|2024-11-16 08:03:20|21740.36|21660.36|21741.65|21661.65|21741.65|21661.65|21740.36|21660.36|10
1731744210000|2024-11-16 08:03:30|21741.85|21661.85|21743.4|21663.4|21743.4|21663.4|21741.85|21661.85|10
1731744220000|2024-11-16 08:03:40|21744.09|21664.09|21745.21|21665.21|21745.21|21665.21|21743.57|21663.57|8
1731744230000|2024-11-16 08:03:50|21745.34|21665.34|21744.52|21664.52|21745.77|21665.77|21743.57|21663.57|10
1731744240000|2024-11-16 08:04:00|21744.4|21664.4|21742.5|21662.5|21744.4|21664.4|21742.03|21662.03|10
1731744250000|2024-11-16 08:04:10|21742.95|21662.95|21740.66|21660.66|21742.95|21662.95|21740.66|21660.66|9
1731744260000|2024-11-16 08:04:20|21740.9|21660.9|21742.87|21662.87|21742.87|21662.87|21740.9|21660.9|9
1731744270000|2024-11-16 08:04:30|21744.56|21664.56|21745.33|21665.33|21746.32|21666.32|21744.56|21664.56|10
1731744280000|2024-11-16 08:04:40|21745.46|21665.46|21749.98|21669.98|21749.98|21669.98|21745.22|21665.22|9
1731744290000|2024-11-16 08:04:50|21749.74|21669.74|21748.44|21668.44|21749.81|21669.81|21748.44|21668.44|10
1731744300000|2024-11-16 08:05:00|21748.23|21668.23|21749.54|21669.54|21749.54|21669.54|21747.75|21667.75|10
1731744310000|2024-11-16 08:05:10|21749.48|21669.48|21750.64|21670.64|21750.64|21670.64|21748.99|21668.99|9
1731744320000|2024-11-16 08:05:20|21751.4|21671.4|21752.06|21672.06|21752.69|21672.69|21751.34|21671.34|10
1731744330000|2024-11-16 08:05:30|21752.13|21672.13|21749.98|21669.98|21752.13|21672.13|21749.98|21669.98|10
1731744340000|2024-11-16 08:05:40|21750.25|21670.25|21753.06|21673.06|21753.32|21673.32|21750.25|21670.25|10
1731744350000|2024-11-16 08:05:50|21753.31|21673.31|21753.27|21673.27|21753.72|21673.72|21752.84|21672.84|10
1731744360000|2024-11-16 08:06:00|21753.15|21673.15|21752.46|21672.46|21753.49|21673.49|21752.46|21672.46|8
1731744370000|2024-11-16 08:06:10|21752.38|21672.38|21753.24|21673.24|21753.24|21673.24|21752.06|21672.06|10
1731744380000|2024-11-16 08:06:20|21753.34|21673.34|21753.81|21673.81|21753.82|21673.82|21750.74|21670.74|10
1731744390000|2024-11-16 08:06:30|21753.89|21673.89|21755.25|21675.25|21755.25|21675.25|21753.59|21673.59|10
1731744400000|2024-11-16 08:06:40|21754.8|21674.8|21752.83|21672.83|21754.91|21674.91|21752.76|21672.76|10
1731744410000|2024-11-16 08:06:50|21753.25|21673.25|21751.51|21671.51|21753.25|21673.25|21751.49|21671.49|10
1731744420000|2024-11-16 08:07:00|21751.4|21671.4|21746.93|21666.93|21751.4|21671.4|21746.93|21666.93|10
1731744430000|2024-11-16 08:07:10|21747.1|21667.1|21746.1|21666.1|21747.88|21667.88|21745.57|21665.57|9
1731744440000|2024-11-16 08:07:20|21746.22|21666.22|21744.33|21664.33|21746.22|21666.22|21744.33|21664.33|10
1731744450000|2024-11-16 08:07:30|21744.31|21664.31|21743.1|21663.1|21744.7|21664.7|21742.79|21662.79|9
1731744460000|2024-11-16 08:07:40|21742.57|21662.57|21743.17|21663.17|21743.17|21663.17|21741.71|21661.71|10
1731744470000|2024-11-16 08:07:50|21741.51|21661.51|21741.06|21661.06|21741.51|21661.51|21740.36|21660.36|10
1731744480000|2024-11-16 08:08:00|21741.11|21661.11|21741.17|21661.17|21743.89|21663.89|21741.11|21661.11|10
1731744490000|2024-11-16 08:08:10|21740.25|21660.25|21741.81|21661.81|21741.81|21661.81|21740.16|21660.16|10
1731744500000|2024-11-16 08:08:20|21743.46|21663.46|21746.91|21666.91|21747.19|21667.19|21743.46|21663.46|10
1731744510000|2024-11-16 08:08:30|21747.2|21667.2|21744.46|21664.46|21747.29|21667.29|21744.08|21664.08|10
1731744520000|2024-11-16 08:08:40|21745.15|21665.15|21745.62|21665.62|21745.62|21665.62|21743.9|21663.9|10
1731744530000|2024-11-16 08:08:50|21745.99|21665.99|21746.68|21666.68|21746.68|21666.68|21744.01|21664.01|10
1731744540000|2024-11-16 08:09:00|21747.39|21667.39|21749.16|21669.16|21749.16|21669.16|21747.39|21667.39|10
1731744550000|2024-11-16 08:09:10|21749.02|21669.02|21751.73|21671.73|21751.73|21671.73|21749.02|21669.02|10
1731744560000|2024-11-16 08:09:20|21751.81|21671.81|21751.27|21671.27|21752.14|21672.14|21751.27|21671.27|10
1731744570000|2024-11-16 08:09:30|21751.26|21671.26|21753.43|21673.43|21753.43|21673.43|21751.22|21671.22|9
1731744580000|2024-11-16 08:09:40|21753.42|21673.42|21752.65|21672.65|21753.42|21673.42|21751.35|21671.35|10
1731744590000|2024-11-16 08:09:50|21752.55|21672.55|21753.38|21673.38|21753.38|21673.38|21751.98|21671.98|9
1731744600000|2024-11-16 08:10:00|21753.36|21673.36|21749.5|21669.5|21753.36|21673.36|21749.5|21669.5|9
1731744610000|2024-11-16 08:10:10|21749.25|21669.25|21745.08|21665.08|21749.25|21669.25|21745.08|21665.08|10
1731744620000|2024-11-16 08:10:20|21745.96|21665.96|21746.38|21666.38|21747.16|21667.16|21745.96|21665.96|10
1731744630000|2024-11-16 08:10:30|21746.27|21666.27|21745.89|21665.89|21746.27|21666.27|21745.54|21665.54|9
1731744640000|2024-11-16 08:10:40|21746.24|21666.24|21745.99|21665.99|21746.24|21666.24|21745.51|21665.51|10
1731744650000|2024-11-16 08:10:50|21746.08|21666.08|21744.61|21664.61|21746.08|21666.08|21744.61|21664.61|10
1731744660000|2024-11-16 08:11:00|21745.44|21665.44|21745.26|21665.26|21745.9|21665.9|21745.19|21665.19|9
1731744670000|2024-11-16 08:11:10|21745.28|21665.28|21745.28|21665.28|21745.28|21665.28|21744.59|21664.59|10
1731744680000|2024-11-16 08:11:20|21746.19|21666.19|21748.25|21668.25|21748.53|21668.53|21746.19|21666.19|10
1731744690000|2024-11-16 08:11:30|21748.07|21668.07|21747.13|21667.13|21748.47|21668.47|21747.13|21667.13|10
1731744700000|2024-11-16 08:11:40|21747.07|21667.07|21744.2|21664.2|21747.07|21667.07|21743.18|21663.18|10
1731744710000|2024-11-16 08:11:50|21744.54|21664.54|21746.08|21666.08|21746.08|21666.08|21744.54|21664.54|10
1731744720000|2024-11-16 08:12:00|21746.07|21666.07|21742.44|21662.44|21746.07|21666.07|21742.44|21662.44|10
1731744730000|2024-11-16 08:12:10|21742.51|21662.51|21738.31|21658.31|21742.51|21662.51|21738.31|21658.31|10
1731744740000|2024-11-16 08:12:20|21737.54|21657.54|21736.17|21656.17|21737.54|21657.54|21736.03|21656.03|10
1731744750000|2024-11-16 08:12:30|21736.1|21656.1|21737.89|21657.89|21737.89|21657.89|21736.1|21656.1|10
1731744760000|2024-11-16 08:12:40|21737.9|21657.9|21735.55|21655.55|21738.37|21658.37|21735.55|21655.55|10
1731744770000|2024-11-16 08:12:50|21735.63|21655.63|21738.25|21658.25|21738.87|21658.87|21735.63|21655.63|10
1731744780000|2024-11-16 08:13:00|21738.63|21658.63|21738.55|21658.55|21738.7|21658.7|21737.89|21657.89|9
1731744790000|2024-11-16 08:13:10|21738.32|21658.32|21737.8|21657.8|21738.32|21658.32|21737.8|21657.8|9
1731744800000|2024-11-16 08:13:20|21737.6|21657.6|21737.33|21657.33|21737.89|21657.89|21737.33|21657.33|10
1731744810000|2024-11-16 08:13:30|21737.37|21657.37|21734.89|21654.89|21737.37|21657.37|21734.89|21654.89|10
1731744820000|2024-11-16 08:13:40|21735.2|21655.2|21734.02|21654.02|21735.67|21655.67|21733.99|21653.99|10
1731744830000|2024-11-16 08:13:50|21734.05|21654.05|21732.36|21652.36|21734.39|21654.39|21732.36|21652.36|10
1731744840000|2024-11-16 08:14:00|21733|21653|21727.33|21647.33|21733.01|21653.01|21727.33|21647.33|10
1731744850000|2024-11-16 08:14:10|21727.16|21647.16|21723.19|21643.19|21727.16|21647.16|21723.19|21643.19|10
1731744860000|2024-11-16 08:14:20|21721.71|21641.71|21715.89|21635.89|21721.71|21641.71|21715.39|21635.39|10
1731744870000|2024-11-16 08:14:30|21715.54|21635.54|21711.29|21631.29|21715.54|21635.54|21711.29|21631.29|9
1731744880000|2024-11-16 08:14:40|21709.91|21629.91|21703.95|21623.95|21710.66|21630.66|21703.95|21623.95|10
1731744890000|2024-11-16 08:14:50|21703.73|21623.73|21702.54|21622.54|21704.26|21624.26|21702.19|21622.19|10
1731744900000|2024-11-16 08:15:00|21703.8|21623.8|21709.93|21629.93|21710.46|21630.46|21703.8|21623.8|10
1731744910000|2024-11-16 08:15:10|21709.17|21629.17|21707.62|21627.62|21710.04|21630.04|21707.62|21627.62|10
1731744920000|2024-11-16 08:15:20|21707.17|21627.17|21698.29|21618.29|21707.17|21627.17|21698.29|21618.29|10
1731744930000|2024-11-16 08:15:30|21696.29|21616.29|21692.83|21612.83|21696.37|21616.37|21692.83|21612.83|10
1731744940000|2024-11-16 08:15:40|21692.97|21612.97|21696.42|21616.42|21696.93|21616.93|21692.63|21612.63|10
1731744950000|2024-11-16 08:15:50|21697.62|21617.62|21702.6|21622.6|21702.6|21622.6|21696.61|21616.61|10
1731744960000|2024-11-16 08:16:00|21702.76|21622.76|21701.74|21621.74|21703.41|21623.41|21700|21620|10
1731744970000|2024-11-16 08:16:10|21701.27|21621.27|21696.22|21616.22|21701.45|21621.45|21696.22|21616.22|10
1731744980000|2024-11-16 08:16:20|21695.98|21615.98|21698.72|21618.72|21698.72|21618.72|21695.51|21615.51|10
1731744990000|2024-11-16 08:16:30|21699.2|21619.2|21703.17|21623.17|21703.84|21623.84|21699.2|21619.2|10
1731745000000|2024-11-16 08:16:40|21703.2|21623.2|21703.56|21623.56|21703.61|21623.61|21702.35|21622.35|10
1731745010000|2024-11-16 08:16:50|21703.77|21623.77|21705.08|21625.08|21705.08|21625.08|21703.77|21623.77|10
1731745020000|2024-11-16 08:17:00|21705.68|21625.68|21706.04|21626.04|21706.3|21626.3|21705.68|21625.68|9
1731745030000|2024-11-16 08:17:10|21706.99|21626.99|21711.48|21631.48|21712.05|21632.05|21706.99|21626.99|10
1731745040000|2024-11-16 08:17:20|21711.22|21631.22|21712.94|21632.94|21713.34|21633.34|21711.22|21631.22|9
1731745050000|2024-11-16 08:17:30|21712.8|21632.8|21713.65|21633.65|21713.65|21633.65|21712.25|21632.25|10
1731745060000|2024-11-16 08:17:40|21713.59|21633.59|21712.92|21632.92|21713.88|21633.88|21712.92|21632.92|9
1731745070000|2024-11-16 08:17:50|21712.84|21632.84|21714.19|21634.19|21714.39|21634.39|21712.15|21632.15|10
1731745080000|2024-11-16 08:18:00|21713.61|21633.61|21715.22|21635.22|21715.22|21635.22|21713.22|21633.22|10
1731745090000|2024-11-16 08:18:10|21716.23|21636.23|21719.84|21639.84|21722.46|21642.46|21716.23|21636.23|10
1731745100000|2024-11-16 08:18:20|21719.53|21639.53|21720.55|21640.55|21720.55|21640.55|21718.83|21638.83|10
1731745110000|2024-11-16 08:18:30|21720.27|21640.27|21720.39|21640.39|21720.46|21640.46|21719.61|21639.61|10
1731745120000|2024-11-16 08:18:40|21720.36|21640.36|21719.59|21639.59|21720.51|21640.51|21719.59|21639.59|10
1731745130000|2024-11-16 08:18:50|21719.62|21639.62|21719.9|21639.9|21720.1|21640.1|21719.16|21639.16|10
1731745140000|2024-11-16 08:19:00|21719.96|21639.96|21716.49|21636.49|21720.2|21640.2|21716.11|21636.11|10
1731745150000|2024-11-16 08:19:10|21716|21636|21716.06|21636.06|21716.06|21636.06|21714.8|21634.8|10
1731745160000|2024-11-16 08:19:20|21716.39|21636.39|21713.82|21633.82|21716.39|21636.39|21713.82|21633.82|9
1731745170000|2024-11-16 08:19:30|21713.7|21633.7|21714.89|21634.89|21714.89|21634.89|21713.65|21633.65|10
1731745180000|2024-11-16 08:19:40|21715.29|21635.29|21717.08|21637.08|21717.49|21637.49|21715.29|21635.29|10
1731745190000|2024-11-16 08:19:50|21717.3|21637.3|21717.13|21637.13|21718.02|21638.02|21716.84|21636.84|10
1731745200000|2024-11-16 08:20:00|21717.23|21637.23|21718.84|21638.84|21719.89|21639.89|21716.74|21636.74|10
1731745210000|2024-11-16 08:20:10|21718.77|21638.77|21714.42|21634.42|21718.77|21638.77|21714.23|21634.23|10
1731745220000|2024-11-16 08:20:20|21713.34|21633.34|21712.05|21632.05|21713.34|21633.34|21712.05|21632.05|9
1731745230000|2024-11-16 08:20:30|21711.69|21631.69|21714.21|21634.21|21714.33|21634.33|21711.69|21631.69|10
1731745240000|2024-11-16 08:20:40|21714.27|21634.27|21716.21|21636.21|21716.87|21636.87|21714.27|21634.27|10
1731745250000|2024-11-16 08:20:50|21716.39|21636.39|21715.96|21635.96|21716.39|21636.39|21715.48|21635.48|10
1731745260000|2024-11-16 08:21:00|21716.27|21636.27|21716.13|21636.13|21716.64|21636.64|21715.28|21635.28|10
1731745270000|2024-11-16 08:21:10|21716.62|21636.62|21716.35|21636.35|21716.62|21636.62|21716.01|21636.01|10
1731745280000|2024-11-16 08:21:20|21715.99|21635.99|21716.46|21636.46|21716.46|21636.46|21715.48|21635.48|10
1731745290000|2024-11-16 08:21:30|21716.77|21636.77|21719.77|21639.77|21719.77|21639.77|21716.77|21636.77|10
1731745300000|2024-11-16 08:21:40|21721.91|21641.91|21722|21642|21722.24|21642.24|21721.89|21641.89|10
1731745310000|2024-11-16 08:21:50|21721.64|21641.64|21722.66|21642.66|21722.97|21642.97|21721.64|21641.64|10
1731745320000|2024-11-16 08:22:00|21722.85|21642.85|21719.51|21639.51|21722.85|21642.85|21718.94|21638.94|10
1731745330000|2024-11-16 08:22:10|21719.78|21639.78|21720.18|21640.18|21720.8|21640.8|21719.78|21639.78|10
1731745340000|2024-11-16 08:22:20|21720.47|21640.47|21721.1|21641.1|21721.14|21641.14|21720.4|21640.4|9
1731745350000|2024-11-16 08:22:30|21721.44|21641.44|21720.49|21640.49|21721.47|21641.47|21720.36|21640.36|10
1731745360000|2024-11-16 08:22:40|21720.4|21640.4|21720.32|21640.32|21720.79|21640.79|21720.08|21640.08|10
1731745370000|2024-11-16 08:22:50|21720.4|21640.4|21718.66|21638.66|21721.82|21641.82|21718.66|21638.66|10
1731745380000|2024-11-16 08:23:00|21719.09|21639.09|21720.62|21640.62|21720.62|21640.62|21719.04|21639.04|10
1731745390000|2024-11-16 08:23:10|21720.21|21640.21|21722.36|21642.36|21722.37|21642.37|21720.21|21640.21|10
1731745400000|2024-11-16 08:23:20|21722.11|21642.11|21724.15|21644.15|21724.15|21644.15|21721.69|21641.69|9
1731745410000|2024-11-16 08:23:30|21725.05|21645.05|21730.98|21650.98|21730.98|21650.98|21725.05|21645.05|10
1731745420000|2024-11-16 08:23:40|21731.17|21651.17|21733.53|21653.53|21733.78|21653.78|21730.85|21650.85|9
1731745430000|2024-11-16 08:23:50|21733.37|21653.37|21733.21|21653.21|21733.88|21653.88|21733.21|21653.21|9
1731745440000|2024-11-16 08:24:00|21734.36|21654.36|21735.64|21655.64|21736.55|21656.55|21732.71|21652.71|10
1731745450000|2024-11-16 08:24:10|21735.22|21655.22|21736.52|21656.52|21737.62|21657.62|21735.22|21655.22|10
1731745460000|2024-11-16 08:24:20|21734.44|21654.44|21735.66|21655.66|21736.99|21656.99|21734.44|21654.44|9
1731745470000|2024-11-16 08:24:30|21735.61|21655.61|21732.41|21652.41|21735.61|21655.61|21732.41|21652.41|9
1731745480000|2024-11-16 08:24:40|21732.71|21652.71|21730.78|21650.78|21732.96|21652.96|21730.78|21650.78|7
1731745490000|2024-11-16 08:24:50|21730.75|21650.75|21729.06|21649.06|21730.75|21650.75|21729.06|21649.06|10
1731745500000|2024-11-16 08:25:00|21729.02|21649.02|21727.29|21647.29|21729.13|21649.13|21727.29|21647.29|10
1731745510000|2024-11-16 08:25:10|21727.17|21647.17|21723.69|21643.69|21727.64|21647.64|21723.64|21643.64|10
1731745520000|2024-11-16 08:25:20|21724.34|21644.34|21722.85|21642.85|21724.34|21644.34|21722.85|21642.85|10
1731745530000|2024-11-16 08:25:30|21722.36|21642.36|21722.59|21642.59|21722.91|21642.91|21721.73|21641.73|10
1731745540000|2024-11-16 08:25:40|21722.67|21642.67|21726.45|21646.45|21726.45|21646.45|21721.89|21641.89|10
1731745550000|2024-11-16 08:25:50|21726.51|21646.51|21724.04|21644.04|21726.51|21646.51|21724.04|21644.04|10
1731745560000|2024-11-16 08:26:00|21724.14|21644.14|21721.97|21641.97|21724.55|21644.55|21721.97|21641.97|10
1731745570000|2024-11-16 08:26:10|21720.66|21640.66|21719.43|21639.43|21721.09|21641.09|21719.43|21639.43|10
1731745580000|2024-11-16 08:26:20|21718.55|21638.55|21715.53|21635.53|21718.55|21638.55|21715.53|21635.53|9
1731745590000|2024-11-16 08:26:30|21715.47|21635.47|21713.57|21633.57|21715.47|21635.47|21713.57|21633.57|10
1731745600000|2024-11-16 08:26:40|21712.92|21632.92|21711.95|21631.95|21712.92|21632.92|21710.88|21630.88|10
1731745610000|2024-11-16 08:26:50|21711.47|21631.47|21711.18|21631.18|21711.51|21631.51|21711.04|21631.04|10
1731745620000|2024-11-16 08:27:00|21710.88|21630.88|21711.6|21631.6|21711.87|21631.87|21710.81|21630.81|10
1731745630000|2024-11-16 08:27:10|21711.64|21631.64|21711.36|21631.36|21712.36|21632.36|21711.05|21631.05|10
1731745640000|2024-11-16 08:27:20|21710.84|21630.84|21711.55|21631.55|21711.55|21631.55|21710.84|21630.84|10
1731745650000|2024-11-16 08:27:30|21711.56|21631.56|21709.28|21629.28|21711.89|21631.89|21709.28|21629.28|7
1731745660000|2024-11-16 08:27:40|21710.5|21630.5|21709.31|21629.31|21711.06|21631.06|21709.31|21629.31|10
1731745670000|2024-11-16 08:27:50|21709.07|21629.07|21704.41|21624.41|21709.07|21629.07|21704.18|21624.18|10
1731745680000|2024-11-16 08:28:00|21704.36|21624.36|21703.3|21623.3|21704.36|21624.36|21703.3|21623.3|10
1731745690000|2024-11-16 08:28:10|21703.07|21623.07|21702.75|21622.75|21703.26|21623.26|21702.29|21622.29|10
1731745700000|2024-11-16 08:28:20|21703.29|21623.29|21705.17|21625.17|21705.92|21625.92|21703.19|21623.19|10
1731745710000|2024-11-16 08:28:30|21705.12|21625.12|21706.26|21626.26|21706.26|21626.26|21704.95|21624.95|10
1731745720000|2024-11-16 08:28:40|21707.8|21627.8|21710.93|21630.93|21710.93|21630.93|21707.8|21627.8|10
1731745730000|2024-11-16 08:28:50|21711.69|21631.69|21714.34|21634.34|21714.34|21634.34|21711.69|21631.69|10
1731745740000|2024-11-16 08:29:00|21714.43|21634.43|21717.31|21637.31|21717.54|21637.54|21713.97|21633.97|10
1731745750000|2024-11-16 08:29:10|21717.06|21637.06|21718.41|21638.41|21718.73|21638.73|21717.06|21637.06|10
1731745760000|2024-11-16 08:29:20|21718.46|21638.46|21718.94|21638.94|21720.06|21640.06|21718.46|21638.46|10
1731745770000|2024-11-16 08:29:30|21717.79|21637.79|21717.43|21637.43|21717.98|21637.98|21717.43|21637.43|10
1731745780000|2024-11-16 08:29:40|21717.9|21637.9|21720.13|21640.13|21720.13|21640.13|21717.9|21637.9|10
1731745790000|2024-11-16 08:29:50|21721.39|21641.39|21718.47|21638.47|21721.39|21641.39|21718.07|21638.07|10
1731745800000|2024-11-16 08:30:00|21719.08|21639.08|21719.47|21639.47|21719.7|21639.7|21718.63|21638.63|10
1731745810000|2024-11-16 08:30:10|21719.63|21639.63|21722.43|21642.43|21722.43|21642.43|21719.63|21639.63|9
1731745820000|2024-11-16 08:30:20|21722.38|21642.38|21731.87|21651.87|21731.87|21651.87|21722.38|21642.38|10
1731745830000|2024-11-16 08:30:30|21733.09|21653.09|21731.48|21651.48|21733.99|21653.99|21731.48|21651.48|10
1731745840000|2024-11-16 08:30:40|21732.56|21652.56|21734.98|21654.98|21736.29|21656.29|21732.56|21652.56|10
1731745850000|2024-11-16 08:30:50|21734.36|21654.36|21738.81|21658.81|21739.34|21659.34|21734.09|21654.09|10
1731745860000|2024-11-16 08:31:00|21740.35|21660.35|21742.35|21662.35|21742.64|21662.64|21740.35|21660.35|10
1731745870000|2024-11-16 08:31:10|21742.01|21662.01|21742.11|21662.11|21742.95|21662.95|21742.01|21662.01|10
1731745880000|2024-11-16 08:31:20|21741.98|21661.98|21739.24|21659.24|21741.98|21661.98|21739.24|21659.24|10
1731745890000|2024-11-16 08:31:30|21738.86|21658.86|21737.85|21657.85|21738.86|21658.86|21736.87|21656.87|10
1731745900000|2024-11-16 08:31:40|21738.92|21658.92|21738.96|21658.96|21739.37|21659.37|21738.53|21658.53|9
1731745910000|2024-11-16 08:31:50|21739.7|21659.7|21738.95|21658.95|21739.92|21659.92|21738.95|21658.95|10
1731745920000|2024-11-16 08:32:00|21738.7|21658.7|21736.85|21656.85|21738.7|21658.7|21735.66|21655.66|10
1731745930000|2024-11-16 08:32:10|21737.49|21657.49|21735.14|21655.14|21738.73|21658.73|21734.6|21654.6|10
1731745940000|2024-11-16 08:32:20|21735.27|21655.27|21735.79|21655.79|21736.8|21656.8|21735.27|21655.27|10
1731745950000|2024-11-16 08:32:30|21734.53|21654.53|21734.98|21654.98|21734.98|21654.98|21733.23|21653.23|10
1731745960000|2024-11-16 08:32:40|21735.22|21655.22|21734.52|21654.52|21735.22|21655.22|21734.29|21654.29|10
1731745970000|2024-11-16 08:32:50|21734.58|21654.58|21735.5|21655.5|21735.5|21655.5|21734.31|21654.31|9
1731745980000|2024-11-16 08:33:00|21735.4|21655.4|21734.21|21654.21|21735.74|21655.74|21732.6|21652.6|10
1731745990000|2024-11-16 08:33:10|21734.59|21654.59|21734.3|21654.3|21734.59|21654.59|21734.19|21654.19|9
1731746000000|2024-11-16 08:33:20|21734.07|21654.07|21731.38|21651.38|21734.07|21654.07|21731|21651|9
1731746010000|2024-11-16 08:33:30|21731.21|21651.21|21732.01|21652.01|21732.01|21652.01|21731.06|21651.06|10
1731746020000|2024-11-16 08:33:40|21731.93|21651.93|21732.75|21652.75|21733.32|21653.32|21731.93|21651.93|10
1731746030000|2024-11-16 08:33:50|21732.2|21652.2|21734.17|21654.17|21734.17|21654.17|21732.16|21652.16|10
1731746040000|2024-11-16 08:34:00|21734.08|21654.08|21732.53|21652.53|21734.08|21654.08|21732.52|21652.52|10
1731746050000|2024-11-16 08:34:10|21732.06|21652.06|21738.57|21658.57|21738.65|21658.65|21731.36|21651.36|10
1731746060000|2024-11-16 08:34:20|21739.09|21659.09|21742.33|21662.33|21742.33|21662.33|21739.09|21659.09|10
1731746070000|2024-11-16 08:34:30|21742.39|21662.39|21740.49|21660.49|21742.39|21662.39|21740.44|21660.44|10
1731746080000|2024-11-16 08:34:40|21740.79|21660.79|21740.55|21660.55|21741.29|21661.29|21740.29|21660.29|9
1731746090000|2024-11-16 08:34:50|21738.84|21658.84|21738.68|21658.68|21738.84|21658.84|21737.26|21657.26|10
1731746100000|2024-11-16 08:35:00|21738.13|21658.13|21738.32|21658.32|21738.72|21658.72|21737.75|21657.75|10
1731746110000|2024-11-16 08:35:10|21737.73|21657.73|21737.24|21657.24|21737.82|21657.82|21736.47|21656.47|10
1731746120000|2024-11-16 08:35:20|21739.02|21659.02|21739.73|21659.73|21739.73|21659.73|21738.46|21658.46|10
1731746130000|2024-11-16 08:35:30|21739.42|21659.42|21735.21|21655.21|21739.42|21659.42|21735.21|21655.21|10
1731746140000|2024-11-16 08:35:40|21734.76|21654.76|21734.05|21654.05|21734.99|21654.99|21734.05|21654.05|10
1731746150000|2024-11-16 08:35:50|21734.54|21654.54|21729.09|21649.09|21734.54|21654.54|21728.89|21648.89|10
1731746160000|2024-11-16 08:36:00|21729.16|21649.16|21732.82|21652.82|21733.37|21653.37|21729.16|21649.16|10
1731746170000|2024-11-16 08:36:10|21732.4|21652.4|21729.41|21649.41|21732.4|21652.4|21727.87|21647.87|10
1731746180000|2024-11-16 08:36:20|21729.96|21649.96|21730.09|21650.09|21730.57|21650.57|21729.82|21649.82|10
1731746190000|2024-11-16 08:36:30|21729.9|21649.9|21729.11|21649.11|21729.9|21649.9|21728.87|21648.87|10
1731746200000|2024-11-16 08:36:40|21728.56|21648.56|21716.84|21636.84|21728.56|21648.56|21716.84|21636.84|10
1731746210000|2024-11-16 08:36:50|21714.37|21634.37|21704.96|21624.96|21714.37|21634.37|21704.96|21624.96|10
1731746220000|2024-11-16 08:37:00|21704.69|21624.69|21699.77|21619.77|21704.69|21624.69|21699.77|21619.77|10
1731746230000|2024-11-16 08:37:10|21699.79|21619.79|21699.47|21619.47|21701.36|21621.36|21699.47|21619.47|10
1731746240000|2024-11-16 08:37:20|21699.25|21619.25|21702.1|21622.1|21702.1|21622.1|21699.25|21619.25|9
1731746250000|2024-11-16 08:37:30|21701.94|21621.94|21702.2|21622.2|21703.62|21623.62|21701.8|21621.8|10
1731746260000|2024-11-16 08:37:40|21702.11|21622.11|21705.68|21625.68|21705.82|21625.82|21702.11|21622.11|9
1731746270000|2024-11-16 08:37:50|21706.27|21626.27|21706.47|21626.47|21706.85|21626.85|21706.21|21626.21|10
1731746280000|2024-11-16 08:38:00|21706.5|21626.5|21709.42|21629.42|21710.88|21630.88|21706.5|21626.5|9
1731746290000|2024-11-16 08:38:10|21709.43|21629.43|21714.02|21634.02|21714.02|21634.02|21709.28|21629.28|10
1731746300000|2024-11-16 08:38:20|21715.67|21635.67|21714.84|21634.84|21716.18|21636.18|21714.07|21634.07|10
1731746310000|2024-11-16 08:38:30|21714.85|21634.85|21714.23|21634.23|21715.4|21635.4|21714.23|21634.23|10
1731746320000|2024-11-16 08:38:40|21714.22|21634.22|21713.76|21633.76|21714.31|21634.31|21713.76|21633.76|10
1731746330000|2024-11-16 08:38:50|21713.74|21633.74|21715.02|21635.02|21715.48|21635.48|21713.74|21633.74|10
1731746340000|2024-11-16 08:39:00|21715.05|21635.05|21718.21|21638.21|21718.85|21638.85|21715.05|21635.05|10
1731746350000|2024-11-16 08:39:10|21718.07|21638.07|21715.75|21635.75|21718.32|21638.32|21715.75|21635.75|10
1731746360000|2024-11-16 08:39:20|21715.12|21635.12|21716.28|21636.28|21716.28|21636.28|21714.48|21634.48|10
1731746370000|2024-11-16 08:39:30|21716.12|21636.12|21718.01|21638.01|21718.01|21638.01|21716.12|21636.12|10
1731746380000|2024-11-16 08:39:40|21718.13|21638.13|21720.94|21640.94|21721.07|21641.07|21717.89|21637.89|9
1731746390000|2024-11-16 08:39:50|21720.96|21640.96|21723.74|21643.74|21723.84|21643.84|21720.96|21640.96|10
1731746400000|2024-11-16 08:40:00|21724|21644|21722.9|21642.9|21724.78|21644.78|21722.9|21642.9|10
1731746410000|2024-11-16 08:40:10|21721.61|21641.61|21717.08|21637.08|21721.61|21641.61|21716.35|21636.35|9
1731746420000|2024-11-16 08:40:20|21717.81|21637.81|21718.97|21638.97|21719.13|21639.13|21715.88|21635.88|10
1731746430000|2024-11-16 08:40:30|21719.43|21639.43|21718.16|21638.16|21720.3|21640.3|21718.12|21638.12|10
1731746440000|2024-11-16 08:40:40|21718.51|21638.51|21715.99|21635.99|21718.51|21638.51|21715.8|21635.8|10
1731746450000|2024-11-16 08:40:50|21715.49|21635.49|21715.75|21635.75|21716.39|21636.39|21715.15|21635.15|10
1731746460000|2024-11-16 08:41:00|21716.06|21636.06|21715.16|21635.16|21716.21|21636.21|21714.88|21634.88|9
1731746470000|2024-11-16 08:41:10|21715.68|21635.68|21714.97|21634.97|21716.22|21636.22|21714.49|21634.49|10
1731746480000|2024-11-16 08:41:20|21714.9|21634.9|21712.3|21632.3|21715.29|21635.29|21712.3|21632.3|10
1731746490000|2024-11-16 08:41:30|21711.83|21631.83|21709.69|21629.69|21711.83|21631.83|21709.69|21629.69|10
1731746500000|2024-11-16 08:41:40|21709.38|21629.38|21709.34|21629.34|21709.86|21629.86|21707.31|21627.31|10
1731746510000|2024-11-16 08:41:50|21709.71|21629.71|21710.96|21630.96|21710.96|21630.96|21709.71|21629.71|10
1731746520000|2024-11-16 08:42:00|21710.78|21630.78|21710.67|21630.67|21710.97|21630.97|21710.53|21630.53|10
1731746530000|2024-11-16 08:42:10|21710.13|21630.13|21708.96|21628.96|21710.4|21630.4|21708.96|21628.96|10
1731746540000|2024-11-16 08:42:20|21708.89|21628.89|21705.77|21625.77|21708.89|21628.89|21705.77|21625.77|10
1731746550000|2024-11-16 08:42:30|21705.66|21625.66|21712.51|21632.51|21712.51|21632.51|21705.4|21625.4|9
1731746560000|2024-11-16 08:42:40|21711.94|21631.94|21713.84|21633.84|21713.84|21633.84|21711.94|21631.94|10
1731746570000|2024-11-16 08:42:50|21713.85|21633.85|21715.65|21635.65|21716.02|21636.02|21713.12|21633.12|10
1731746580000|2024-11-16 08:43:00|21715.93|21635.93|21710.7|21630.7|21716.17|21636.17|21710.7|21630.7|9
1731746590000|2024-11-16 08:43:10|21710.94|21630.94|21713.28|21633.28|21713.28|21633.28|21710.85|21630.85|10
1731746600000|2024-11-16 08:43:20|21713.56|21633.56|21713.63|21633.63|21714.67|21634.67|21713.56|21633.56|10
1731746610000|2024-11-16 08:43:30|21715.17|21635.17|21711.04|21631.04|21715.39|21635.39|21711.04|21631.04|10
1731746620000|2024-11-16 08:43:40|21711.6|21631.6|21711.72|21631.72|21712.81|21632.81|21711.6|21631.6|9
1731746630000|2024-11-16 08:43:50|21711.7|21631.7|21710.13|21630.13|21711.7|21631.7|21710.13|21630.13|10
1731746640000|2024-11-16 08:44:00|21710.25|21630.25|21710.51|21630.51|21710.6|21630.6|21710.01|21630.01|8
1731746650000|2024-11-16 08:44:10|21710.22|21630.22|21705.93|21625.93|21710.22|21630.22|21705.93|21625.93|9
1731746660000|2024-11-16 08:44:20|21705.57|21625.57|21706.19|21626.19|21706.19|21626.19|21704.82|21624.82|10
1731746670000|2024-11-16 08:44:30|21706.99|21626.99|21706.26|21626.26|21706.99|21626.99|21705.54|21625.54|10
1731746680000|2024-11-16 08:44:40|21706.43|21626.43|21707.83|21627.83|21707.83|21627.83|21705.85|21625.85|10
1731746690000|2024-11-16 08:44:50|21708.42|21628.42|21708.74|21628.74|21708.89|21628.89|21708.24|21628.24|10
1731746700000|2024-11-16 08:45:00|21709.21|21629.21|21709.84|21629.84|21709.96|21629.96|21709.11|21629.11|10
1731746710000|2024-11-16 08:45:10|21708.29|21628.29|21704.14|21624.14|21708.29|21628.29|21704.14|21624.14|10
1731746720000|2024-11-16 08:45:20|21703.94|21623.94|21701.68|21621.68|21704.21|21624.21|21701.68|21621.68|10
1731746730000|2024-11-16 08:45:30|21701.42|21621.42|21700.38|21620.38|21701.42|21621.42|21700.38|21620.38|10
1731746740000|2024-11-16 08:45:40|21700.63|21620.63|21701.28|21621.28|21701.68|21621.68|21699.14|21619.14|10
1731746750000|2024-11-16 08:45:50|21700.76|21620.76|21702.83|21622.83|21702.83|21622.83|21700.76|21620.76|10
1731746760000|2024-11-16 08:46:00|21702.59|21622.59|21704.56|21624.56|21704.56|21624.56|21701.28|21621.28|8
1731746770000|2024-11-16 08:46:10|21705.93|21625.93|21703.31|21623.31|21705.93|21625.93|21703.12|21623.12|10
1731746780000|2024-11-16 08:46:20|21703.93|21623.93|21706.64|21626.64|21706.64|21626.64|21703.93|21623.93|10
1731746790000|2024-11-16 08:46:30|21706.84|21626.84|21711.55|21631.55|21711.55|21631.55|21706.84|21626.84|9
1731746800000|2024-11-16 08:46:40|21712.15|21632.15|21723|21643|21723|21643|21712.15|21632.15|10
1731746810000|2024-11-16 08:46:50|21722.85|21642.85|21719.83|21639.83|21723.16|21643.16|21718.97|21638.97|10
1731746820000|2024-11-16 08:47:00|21718.76|21638.76|21720|21640|21720|21640|21717.42|21637.42|10
1731746830000|2024-11-16 08:47:10|21720.96|21640.96|21719.92|21639.92|21721.81|21641.81|21719.92|21639.92|10
1731746840000|2024-11-16 08:47:20|21719.87|21639.87|21720.86|21640.86|21720.86|21640.86|21718.52|21638.52|9
1731746850000|2024-11-16 08:47:30|21721.93|21641.93|21721.63|21641.63|21722|21642|21721.09|21641.09|10
1731746860000|2024-11-16 08:47:40|21721.44|21641.44|21722.62|21642.62|21723.22|21643.22|21721.39|21641.39|9
1731746870000|2024-11-16 08:47:50|21721.55|21641.55|21718.5|21638.5|21721.55|21641.55|21718.5|21638.5|10
1731746880000|2024-11-16 08:48:00|21718.19|21638.19|21719.47|21639.47|21719.47|21639.47|21717.9|21637.9|10
1731746890000|2024-11-16 08:48:10|21719.81|21639.81|21719.14|21639.14|21719.82|21639.82|21719.07|21639.07|9
1731746900000|2024-11-16 08:48:20|21719.12|21639.12|21718.81|21638.81|21719.21|21639.21|21718.46|21638.46|10
1731746910000|2024-11-16 08:48:30|21718.89|21638.89|21719.97|21639.97|21720.14|21640.14|21718.89|21638.89|9
1731746920000|2024-11-16 08:48:40|21719.65|21639.65|21722.75|21642.75|21722.87|21642.87|21719.65|21639.65|10
1731746930000|2024-11-16 08:48:50|21722.64|21642.64|21725.34|21645.34|21726.12|21646.12|21722.64|21642.64|10
1731746940000|2024-11-16 08:49:00|21724.74|21644.74|21722.76|21642.76|21724.74|21644.74|21722.36|21642.36|9
1731746950000|2024-11-16 08:49:10|21722.56|21642.56|21724.9|21644.9|21724.9|21644.9|21720.95|21640.95|10
1731746960000|2024-11-16 08:49:20|21724.95|21644.95|21727.91|21647.91|21728.16|21648.16|21724.95|21644.95|10
1731746970000|2024-11-16 08:49:30|21727.88|21647.88|21728.6|21648.6|21728.6|21648.6|21727.26|21647.26|10
1731746980000|2024-11-16 08:49:40|21728.03|21648.03|21724.87|21644.87|21728.03|21648.03|21724.87|21644.87|10
1731746990000|2024-11-16 08:49:50|21725.26|21645.26|21726.83|21646.83|21726.89|21646.89|21725.26|21645.26|10
1731747000000|2024-11-16 08:50:00|21725.73|21645.73|21725.6|21645.6|21727.12|21647.12|21725.6|21645.6|10
1731747010000|2024-11-16 08:50:10|21725.99|21645.99|21725.72|21645.72|21725.99|21645.99|21724.62|21644.62|9
1731747020000|2024-11-16 08:50:20|21725.92|21645.92|21721.17|21641.17|21726.03|21646.03|21720.96|21640.96|10
1731747030000|2024-11-16 08:50:30|21721.87|21641.87|21718.25|21638.25|21721.87|21641.87|21716.96|21636.96|10
1731747040000|2024-11-16 08:50:40|21718.35|21638.35|21714.38|21634.38|21719.48|21639.48|21714.29|21634.29|10
1731747050000|2024-11-16 08:50:50|21715.81|21635.81|21714.8|21634.8|21717.02|21637.02|21714.8|21634.8|10
1731747060000|2024-11-16 08:51:00|21714.37|21634.37|21715.43|21635.43|21715.43|21635.43|21714.05|21634.05|10
1731747070000|2024-11-16 08:51:10|21715.19|21635.19|21718.44|21638.44|21718.44|21638.44|21715.19|21635.19|10
1731747080000|2024-11-16 08:51:20|21718.54|21638.54|21717.74|21637.74|21718.9|21638.9|21717.15|21637.15|9
1731747090000|2024-11-16 08:51:30|21717.82|21637.82|21719.79|21639.79|21719.93|21639.93|21717.6|21637.6|10
1731747100000|2024-11-16 08:51:40|21719.87|21639.87|21720.11|21640.11|21720.28|21640.28|21719.26|21639.26|9
1731747110000|2024-11-16 08:51:50|21720.12|21640.12|21720.26|21640.26|21720.68|21640.68|21719.94|21639.94|10
1731747120000|2024-11-16 08:52:00|21720.87|21640.87|21720.82|21640.82|21721.06|21641.06|21719.23|21639.23|10
1731747130000|2024-11-16 08:52:10|21720.79|21640.79|21721.48|21641.48|21721.48|21641.48|21720.63|21640.63|10
1731747140000|2024-11-16 08:52:20|21720.58|21640.58|21720.79|21640.79|21722.56|21642.56|21720.35|21640.35|10
1731747150000|2024-11-16 08:52:30|21721.01|21641.01|21719.38|21639.38|21721.09|21641.09|21719.38|21639.38|10
1731747160000|2024-11-16 08:52:40|21719.41|21639.41|21717.4|21637.4|21719.71|21639.71|21717.34|21637.34|10
1731747170000|2024-11-16 08:52:50|21717.31|21637.31|21716.69|21636.69|21717.31|21637.31|21715.88|21635.88|10
1731747180000|2024-11-16 08:53:00|21716.81|21636.81|21716.13|21636.13|21717|21637|21715.44|21635.44|9
1731747190000|2024-11-16 08:53:10|21716.11|21636.11|21724.1|21644.1|21724.1|21644.1|21714.39|21634.39|10
1731747200000|2024-11-16 08:53:20|21723.85|21643.85|21725.01|21645.01|21726|21646|21723.85|21643.85|10
1731747210000|2024-11-16 08:53:30|21725.21|21645.21|21727.51|21647.51|21727.82|21647.82|21725.21|21645.21|10
1731747220000|2024-11-16 08:53:40|21727.43|21647.43|21725.52|21645.52|21727.43|21647.43|21725.32|21645.32|10
1731747230000|2024-11-16 08:53:50|21725.54|21645.54|21725.54|21645.54|21725.55|21645.55|21724.83|21644.83|10
1731747240000|2024-11-16 08:54:00|21721.62|21641.62|21723.73|21643.73|21723.86|21643.86|21721.51|21641.51|10
1731747250000|2024-11-16 08:54:10|21723.59|21643.59|21723.54|21643.54|21723.59|21643.59|21721.36|21641.36|10
1731747260000|2024-11-16 08:54:20|21723.49|21643.49|21725.41|21645.41|21725.41|21645.41|21723.49|21643.49|9
1731747270000|2024-11-16 08:54:30|21725.44|21645.44|21726.38|21646.38|21726.69|21646.69|21725.42|21645.42|10
1731747280000|2024-11-16 08:54:40|21726.25|21646.25|21726.05|21646.05|21726.33|21646.33|21725.81|21645.81|10
1731747290000|2024-11-16 08:54:50|21726.08|21646.08|21727.77|21647.77|21727.77|21647.77|21726.08|21646.08|10
1731747300000|2024-11-16 08:55:00|21727.96|21647.96|21728.68|21648.68|21728.68|21648.68|21726.25|21646.25|10
1731747310000|2024-11-16 08:55:10|21728.35|21648.35|21728.09|21648.09|21729.72|21649.72|21728.09|21648.09|10
1731747320000|2024-11-16 08:55:20|21728.26|21648.26|21727.4|21647.4|21728.26|21648.26|21727.21|21647.21|10
1731747330000|2024-11-16 08:55:30|21727.44|21647.44|21730.6|21650.6|21730.6|21650.6|21726.93|21646.93|10
1731747340000|2024-11-16 08:55:40|21730.61|21650.61|21731.68|21651.68|21731.7|21651.7|21730.61|21650.61|10
1731747350000|2024-11-16 08:55:50|21731.38|21651.38|21731.92|21651.92|21731.92|21651.92|21731.33|21651.33|9
1731747360000|2024-11-16 08:56:00|21731.94|21651.94|21731.88|21651.88|21732.08|21652.08|21731.66|21651.66|10
1731747370000|2024-11-16 08:56:10|21732|21652|21734.79|21654.79|21734.79|21654.79|21732|21652|10
1731747380000|2024-11-16 08:56:20|21734.83|21654.83|21736.95|21656.95|21736.95|21656.95|21734.83|21654.83|10
1731747390000|2024-11-16 08:56:30|21736.86|21656.86|21736.23|21656.23|21736.86|21656.86|21736.14|21656.14|10
1731747400000|2024-11-16 08:56:40|21736.22|21656.22|21735.87|21655.87|21736.31|21656.31|21735.61|21655.61|10
1731747410000|2024-11-16 08:56:50|21736.08|21656.08|21735.25|21655.25|21736.08|21656.08|21735.24|21655.24|8
1731747420000|2024-11-16 08:57:00|21735.24|21655.24|21735.13|21655.13|21735.24|21655.24|21733.99|21653.99|10
1731747430000|2024-11-16 08:57:10|21735.79|21655.79|21740.19|21660.19|21740.19|21660.19|21735.79|21655.79|10
1731747440000|2024-11-16 08:57:20|21740.12|21660.12|21738.6|21658.6|21740.2|21660.2|21738.48|21658.48|10
1731747450000|2024-11-16 08:57:30|21737.95|21657.95|21738.18|21658.18|21738.18|21658.18|21737.48|21657.48|10
1731747460000|2024-11-16 08:57:40|21738.36|21658.36|21740.23|21660.23|21740.42|21660.42|21738.36|21658.36|10
1731747470000|2024-11-16 08:57:50|21740.1|21660.1|21739.85|21659.85|21740.16|21660.16|21739.85|21659.85|8
1731747480000|2024-11-16 08:58:00|21738.75|21658.75|21739.25|21659.25|21739.25|21659.25|21737.68|21657.68|10
1731747490000|2024-11-16 08:58:10|21738.86|21658.86|21742.6|21662.6|21742.6|21662.6|21738.59|21658.59|9
1731747500000|2024-11-16 08:58:20|21742.69|21662.69|21746.12|21666.12|21746.41|21666.41|21742.69|21662.69|10
1731747510000|2024-11-16 08:58:30|21746.17|21666.17|21745.47|21665.47|21746.62|21666.62|21745.05|21665.05|10
1731747520000|2024-11-16 08:58:40|21745.39|21665.39|21743.58|21663.58|21745.47|21665.47|21743.32|21663.32|10
1731747530000|2024-11-16 08:58:50|21744.04|21664.04|21746.08|21666.08|21746.72|21666.72|21744.04|21664.04|10
1731747540000|2024-11-16 08:59:00|21746.17|21666.17|21746.29|21666.29|21746.29|21666.29|21745.2|21665.2|10
1731747550000|2024-11-16 08:59:10|21746.67|21666.67|21744.89|21664.89|21746.68|21666.68|21744.89|21664.89|10
1731747560000|2024-11-16 08:59:20|21744.91|21664.91|21745.36|21665.36|21745.81|21665.81|21744.91|21664.91|9
1731747570000|2024-11-16 08:59:30|21745.32|21665.32|21744.99|21664.99|21745.38|21665.38|21744.79|21664.79|10
1731747580000|2024-11-16 08:59:40|21744.61|21664.61|21757.77|21677.77|21757.77|21677.77|21744.61|21664.61|9
1731747590000|2024-11-16 08:59:50|21758.83|21678.83|21764|21684|21764|21684|21758.83|21678.83|10
1731747600000|2024-11-16 09:00:00|21764.17|21684.17|21763.34|21683.34|21764.67|21684.67|21763.34|21683.34|10
1731747610000|2024-11-16 09:00:10|21763.04|21683.04|21762.4|21682.4|21763.8|21683.8|21762.4|21682.4|10
1731747620000|2024-11-16 09:00:20|21762.74|21682.74|21754.19|21674.19|21764.03|21684.03|21754.08|21674.08|9
1731747630000|2024-11-16 09:00:30|21755.65|21675.65|21756.24|21676.24|21756.84|21676.84|21755.65|21675.65|10
1731747640000|2024-11-16 09:00:40|21756.18|21676.18|21753.12|21673.12|21756.18|21676.18|21753.12|21673.12|10
1731747650000|2024-11-16 09:00:50|21752.3|21672.3|21751.56|21671.56|21753.02|21673.02|21751.09|21671.09|10
1731747660000|2024-11-16 09:01:00|21751.62|21671.62|21752.9|21672.9|21753.91|21673.91|21751.48|21671.48|10
1731747670000|2024-11-16 09:01:10|21752.78|21672.78|21753.1|21673.1|21753.9|21673.9|21751.58|21671.58|10
1731747680000|2024-11-16 09:01:20|21753.17|21673.17|21752.15|21672.15|21753.22|21673.22|21752.15|21672.15|8
1731747690000|2024-11-16 09:01:30|21751.82|21671.82|21751.81|21671.81|21752.6|21672.6|21750.93|21670.93|10
1731747700000|2024-11-16 09:01:40|21751.66|21671.66|21748.2|21668.2|21751.66|21671.66|21748.03|21668.03|10
1731747710000|2024-11-16 09:01:50|21748.21|21668.21|21747.1|21667.1|21748.82|21668.82|21747.09|21667.09|10
1731747720000|2024-11-16 09:02:00|21747.11|21667.11|21750.15|21670.15|21750.18|21670.18|21747.11|21667.11|10
1731747730000|2024-11-16 09:02:10|21750.04|21670.04|21750.2|21670.2|21751.12|21671.12|21750.04|21670.04|10
1731747740000|2024-11-16 09:02:20|21749.55|21669.55|21751.45|21671.45|21751.45|21671.45|21749.44|21669.44|10
1731747750000|2024-11-16 09:02:30|21751.64|21671.64|21753.27|21673.27|21753.27|21673.27|21751.62|21671.62|10
1731747760000|2024-11-16 09:02:40|21753.53|21673.53|21755.3|21675.3|21755.3|21675.3|21753.53|21673.53|9
1731747770000|2024-11-16 09:02:50|21755.23|21675.23|21758.85|21678.85|21758.85|21678.85|21755.1|21675.1|9
1731747780000|2024-11-16 09:03:00|21758.84|21678.84|21761.39|21681.39|21761.77|21681.77|21758.84|21678.84|10
1731747790000|2024-11-16 09:03:10|21761.48|21681.48|21760.43|21680.43|21761.48|21681.48|21759.2|21679.2|10
1731747800000|2024-11-16 09:03:20|21760.85|21680.85|21762.52|21682.52|21762.52|21682.52|21760.82|21680.82|9
1731747810000|2024-11-16 09:03:30|21762.36|21682.36|21762.05|21682.05|21763.52|21683.52|21761.83|21681.83|9
1731747820000|2024-11-16 09:03:40|21762.12|21682.12|21763.05|21683.05|21765.8|21685.8|21762.12|21682.12|10
1731747830000|2024-11-16 09:03:50|21763.2|21683.2|21764.1|21684.1|21764.1|21684.1|21763.2|21683.2|9
1731747840000|2024-11-16 09:04:00|21764.4|21684.4|21764.41|21684.41|21764.72|21684.72|21763.58|21683.58|10
1731747850000|2024-11-16 09:04:10|21764.42|21684.42|21775.09|21695.09|21775.1|21695.1|21764.32|21684.32|10
1731747860000|2024-11-16 09:04:20|21775.21|21695.21|21767.36|21687.36|21775.21|21695.21|21762.73|21682.73|10
1731747870000|2024-11-16 09:04:30|21767.32|21687.32|21761.73|21681.73|21767.38|21687.38|21761.59|21681.59|10
1731747880000|2024-11-16 09:04:40|21761.86|21681.86|21760.03|21680.03|21762.39|21682.39|21760.03|21680.03|10
1731747890000|2024-11-16 09:04:50|21761.33|21681.33|21761.46|21681.46|21761.46|21681.46|21759.73|21679.73|10
1731747900000|2024-11-16 09:05:00|21761.82|21681.82|21762.47|21682.47|21762.76|21682.76|21761.63|21681.63|10
1731747910000|2024-11-16 09:05:10|21761.16|21681.16|21758.43|21678.43|21761.16|21681.16|21758.43|21678.43|10
1731747920000|2024-11-16 09:05:20|21758.54|21678.54|21758.75|21678.75|21759.92|21679.92|21758.54|21678.54|10
1731747930000|2024-11-16 09:05:30|21758.91|21678.91|21759.91|21679.91|21761.78|21681.78|21758.91|21678.91|10
1731747940000|2024-11-16 09:05:40|21760.09|21680.09|21761.24|21681.24|21761.29|21681.29|21759.55|21679.55|10
1731747950000|2024-11-16 09:05:50|21761.28|21681.28|21760.42|21680.42|21761.65|21681.65|21760.42|21680.42|9
1731747960000|2024-11-16 09:06:00|21759.9|21679.9|21758.54|21678.54|21760.01|21680.01|21758.54|21678.54|10
1731747970000|2024-11-16 09:06:10|21758.22|21678.22|21773.93|21693.93|21777.46|21697.46|21757.52|21677.52|10
1731747980000|2024-11-16 09:06:20|21773.51|21693.51|21770.74|21690.74|21773.51|21693.51|21770.71|21690.71|10
1731747990000|2024-11-16 09:06:30|21771.45|21691.45|21771.54|21691.54|21771.54|21691.54|21770.03|21690.03|10
1731748000000|2024-11-16 09:06:40|21771.53|21691.53|21777.36|21697.36|21777.36|21697.36|21771.53|21691.53|10
1731748010000|2024-11-16 09:06:50|21777.61|21697.61|21776.19|21696.19|21778.14|21698.14|21775.67|21695.67|10
1731748020000|2024-11-16 09:07:00|21776.2|21696.2|21778.89|21698.89|21778.89|21698.89|21775.5|21695.5|10
1731748030000|2024-11-16 09:07:10|21778.88|21698.88|21781.18|21701.18|21781.26|21701.26|21777.88|21697.88|10
1731748040000|2024-11-16 09:07:20|21781.52|21701.52|21784.01|21704.01|21784.01|21704.01|21781.45|21701.45|9
1731748050000|2024-11-16 09:07:30|21783.12|21703.12|21783.55|21703.55|21783.92|21703.92|21783.12|21703.12|10
1731748060000|2024-11-16 09:07:40|21783.59|21703.59|21781.56|21701.56|21784.51|21704.51|21781.56|21701.56|10
1731748070000|2024-11-16 09:07:50|21781.64|21701.64|21780.06|21700.06|21781.64|21701.64|21779.76|21699.76|10
1731748080000|2024-11-16 09:08:00|21780.61|21700.61|21782.25|21702.25|21782.25|21702.25|21780.61|21700.61|10
1731748090000|2024-11-16 09:08:10|21782.22|21702.22|21784.79|21704.79|21784.79|21704.79|21782.22|21702.22|10
1731748100000|2024-11-16 09:08:20|21784.76|21704.76|21784.78|21704.78|21787.45|21707.45|21784.75|21704.75|10
1731748110000|2024-11-16 09:08:30|21784.14|21704.14|21782.38|21702.38|21784.14|21704.14|21780.57|21700.57|10
1731748120000|2024-11-16 09:08:40|21783.05|21703.05|21782.27|21702.27|21783.56|21703.56|21782.27|21702.27|10
1731748130000|2024-11-16 09:08:50|21783.11|21703.11|21784.07|21704.07|21784.33|21704.33|21782.81|21702.81|10
1731748140000|2024-11-16 09:09:00|21784.04|21704.04|21783.37|21703.37|21784.04|21704.04|21783.31|21703.31|10
1731748150000|2024-11-16 09:09:10|21783.36|21703.36|21783.09|21703.09|21783.65|21703.65|21782.26|21702.26|10
1731748160000|2024-11-16 09:09:20|21783.38|21703.38|21784.4|21704.4|21785.18|21705.18|21783.38|21703.38|10
1731748170000|2024-11-16 09:09:30|21784.42|21704.42|21784.38|21704.38|21784.69|21704.69|21784.07|21704.07|10
1731748180000|2024-11-16 09:09:40|21784.4|21704.4|21785.82|21705.82|21785.93|21705.93|21784.4|21704.4|9
1731748190000|2024-11-16 09:09:50|21785.81|21705.81|21789|21709|21789|21709|21785.81|21705.81|9
1731748200000|2024-11-16 09:10:00|21789.13|21709.13|21786.94|21706.94|21789.29|21709.29|21786.53|21706.53|10
1731748210000|2024-11-16 09:10:10|21787.05|21707.05|21778.75|21698.75|21787.94|21707.94|21777.75|21697.75|9
1731748220000|2024-11-16 09:10:20|21778.81|21698.81|21776.35|21696.35|21779.37|21699.37|21776.35|21696.35|10
1731748230000|2024-11-16 09:10:30|21776.63|21696.63|21776.76|21696.76|21778.25|21698.25|21776.63|21696.63|9
1731748240000|2024-11-16 09:10:40|21776.79|21696.79|21777.18|21697.18|21777.18|21697.18|21775.96|21695.96|10
1731748250000|2024-11-16 09:10:50|21777.6|21697.6|21781.04|21701.04|21782.03|21702.03|21777.6|21697.6|10
1731748260000|2024-11-16 09:11:00|21780.86|21700.86|21782.71|21702.71|21782.71|21702.71|21780.41|21700.41|10
1731748270000|2024-11-16 09:11:10|21782.72|21702.72|21784.78|21704.78|21784.78|21704.78|21782.62|21702.62|10
1731748280000|2024-11-16 09:11:20|21785.24|21705.24|21785.39|21705.39|21785.39|21705.39|21784.33|21704.33|9
1731748290000|2024-11-16 09:11:30|21784.62|21704.62|21786.04|21706.04|21786.04|21706.04|21784.57|21704.57|10
1731748300000|2024-11-16 09:11:40|21787.23|21707.23|21790.43|21710.43|21790.54|21710.54|21787.23|21707.23|10
1731748310000|2024-11-16 09:11:50|21790.5|21710.5|21791.98|21711.98|21791.98|21711.98|21790.5|21710.5|10
1731748320000|2024-11-16 09:12:00|21791.63|21711.63|21797.72|21717.72|21797.72|21717.72|21791.63|21711.63|10
1731748330000|2024-11-16 09:12:10|21798.37|21718.37|21798.43|21718.43|21799.23|21719.23|21798.07|21718.07|10
1731748340000|2024-11-16 09:12:20|21798.5|21718.5|21798.45|21718.45|21799.35|21719.35|21798.45|21718.45|9
1731748350000|2024-11-16 09:12:30|21798.48|21718.48|21797.2|21717.2|21799.09|21719.09|21797.2|21717.2|10
1731748360000|2024-11-16 09:12:40|21797.16|21717.16|21793.38|21713.38|21797.16|21717.16|21793.38|21713.38|10
1731748370000|2024-11-16 09:12:50|21793.46|21713.46|21792.67|21712.67|21793.46|21713.46|21792.02|21712.02|10
1731748380000|2024-11-16 09:13:00|21793.45|21713.45|21794.44|21714.44|21795.29|21715.29|21793.45|21713.45|9
1731748390000|2024-11-16 09:13:10|21794.01|21714.01|21793.6|21713.6|21794.01|21714.01|21793.47|21713.47|10
1731748400000|2024-11-16 09:13:20|21793.62|21713.62|21791.7|21711.7|21793.62|21713.62|21791.13|21711.13|10
1731748410000|2024-11-16 09:13:30|21791.4|21711.4|21792.9|21712.9|21792.9|21712.9|21790.92|21710.92|9
1731748420000|2024-11-16 09:13:40|21793.53|21713.53|21792.23|21712.23|21794.03|21714.03|21791.35|21711.35|10
1731748430000|2024-11-16 09:13:50|21792.5|21712.5|21797.89|21717.89|21798.2|21718.2|21792.5|21712.5|10
1731748440000|2024-11-16 09:14:00|21797.99|21717.99|21799.47|21719.47|21799.51|21719.51|21797.79|21717.79|10
1731748450000|2024-11-16 09:14:10|21798.73|21718.73|21797.06|21717.06|21799.08|21719.08|21796.98|21716.98|10
1731748460000|2024-11-16 09:14:20|21796.8|21716.8|21797.06|21717.06|21797.72|21717.72|21796.73|21716.73|10
1731748470000|2024-11-16 09:14:30|21797.1|21717.1|21795.41|21715.41|21798.03|21718.03|21795.41|21715.41|10
1731748480000|2024-11-16 09:14:40|21795.68|21715.68|21793.32|21713.32|21795.74|21715.74|21793.32|21713.32|10
1731748490000|2024-11-16 09:14:50|21793.25|21713.25|21788.8|21708.8|21793.73|21713.73|21788.8|21708.8|10
1731748500000|2024-11-16 09:15:00|21788.38|21708.38|21787.1|21707.1|21788.74|21708.74|21787.1|21707.1|10
1731748510000|2024-11-16 09:15:10|21787.29|21707.29|21787.01|21707.01|21787.59|21707.59|21786.58|21706.58|10
1731748520000|2024-11-16 09:15:20|21787.22|21707.22|21784.8|21704.8|21787.22|21707.22|21784.8|21704.8|10
1731748530000|2024-11-16 09:15:30|21785.96|21705.96|21786.98|21706.98|21786.98|21706.98|21785.19|21705.19|10
1731748540000|2024-11-16 09:15:40|21786.79|21706.79|21786.9|21706.9|21787.43|21707.43|21786.6|21706.6|10
1731748550000|2024-11-16 09:15:50|21786.94|21706.94|21787.28|21707.28|21787.28|21707.28|21786.55|21706.55|10
1731748560000|2024-11-16 09:16:00|21787.34|21707.34|21789.25|21709.25|21789.25|21709.25|21787.34|21707.34|9
1731748570000|2024-11-16 09:16:10|21789.65|21709.65|21788.41|21708.41|21789.65|21709.65|21787.71|21707.71|10
1731748580000|2024-11-16 09:16:20|21788.21|21708.21|21790.93|21710.93|21791.06|21711.06|21788.21|21708.21|10
1731748590000|2024-11-16 09:16:30|21790.7|21710.7|21789.68|21709.68|21791.31|21711.31|21788.14|21708.14|10
1731748600000|2024-11-16 09:16:40|21789.52|21709.52|21785.67|21705.67|21789.52|21709.52|21785.67|21705.67|10
1731748610000|2024-11-16 09:16:50|21785.77|21705.77|21784.75|21704.75|21786.66|21706.66|21784.75|21704.75|10
1731748620000|2024-11-16 09:17:00|21784.25|21704.25|21784.12|21704.12|21784.25|21704.25|21783.33|21703.33|10
1731748630000|2024-11-16 09:17:10|21784.22|21704.22|21780.72|21700.72|21784.22|21704.22|21780.72|21700.72|10
1731748640000|2024-11-16 09:17:20|21780.86|21700.86|21779.28|21699.28|21783.53|21703.53|21778.73|21698.73|10
1731748650000|2024-11-16 09:17:30|21779.4|21699.4|21775.91|21695.91|21779.4|21699.4|21775.9|21695.9|10
1731748660000|2024-11-16 09:17:40|21776.02|21696.02|21776.7|21696.7|21776.7|21696.7|21776.02|21696.02|9
1731748670000|2024-11-16 09:17:50|21776.73|21696.73|21776.29|21696.29|21776.78|21696.78|21775.73|21695.73|10
1731748680000|2024-11-16 09:18:00|21776.64|21696.64|21775.84|21695.84|21777.16|21697.16|21775.59|21695.59|10
1731748690000|2024-11-16 09:18:10|21776.25|21696.25|21774.41|21694.41|21776.25|21696.25|21774.04|21694.04|10
1731748700000|2024-11-16 09:18:20|21774.46|21694.46|21776.99|21696.99|21777.24|21697.24|21773.5|21693.5|10
1731748710000|2024-11-16 09:18:30|21777.21|21697.21|21773.85|21693.85|21777.21|21697.21|21773.85|21693.85|10
1731748720000|2024-11-16 09:18:40|21773.56|21693.56|21775.02|21695.02|21775.02|21695.02|21773.27|21693.27|10
1731748730000|2024-11-16 09:18:50|21775.66|21695.66|21777.64|21697.64|21777.64|21697.64|21775.66|21695.66|10
1731748740000|2024-11-16 09:19:00|21778.04|21698.04|21778.91|21698.91|21779.01|21699.01|21778.04|21698.04|10
1731748750000|2024-11-16 09:19:10|21779.48|21699.48|21779.31|21699.31|21779.98|21699.98|21779.31|21699.31|9
1731748760000|2024-11-16 09:19:20|21779.38|21699.38|21778.47|21698.47|21779.47|21699.47|21778.47|21698.47|10
1731748770000|2024-11-16 09:19:30|21777.4|21697.4|21774.69|21694.69|21777.5|21697.5|21774.16|21694.16|10
1731748780000|2024-11-16 09:19:40|21774.71|21694.71|21772.08|21692.08|21774.72|21694.72|21770.86|21690.86|10
1731748790000|2024-11-16 09:19:50|21768.52|21688.52|21768.32|21688.32|21768.52|21688.52|21767.64|21687.64|9
1731748800000|2024-11-16 09:20:00|21768.39|21688.39|21769.22|21689.22|21769.33|21689.33|21768.39|21688.39|10
1731748810000|2024-11-16 09:20:10|21769.49|21689.49|21766.16|21686.16|21769.6|21689.6|21766.16|21686.16|10
1731748820000|2024-11-16 09:20:20|21766.04|21686.04|21759.4|21679.4|21766.04|21686.04|21759.4|21679.4|10
1731748830000|2024-11-16 09:20:30|21759.73|21679.73|21757.81|21677.81|21759.73|21679.73|21757.17|21677.17|10
1731748840000|2024-11-16 09:20:40|21757.61|21677.61|21759.6|21679.6|21759.94|21679.94|21757.36|21677.36|10
1731748850000|2024-11-16 09:20:50|21760.07|21680.07|21760.84|21680.84|21761.43|21681.43|21760.07|21680.07|10
1731748860000|2024-11-16 09:21:00|21760.85|21680.85|21761.41|21681.41|21762.38|21682.38|21760.85|21680.85|10
1731748870000|2024-11-16 09:21:10|21761.39|21681.39|21760.08|21680.08|21761.39|21681.39|21759.71|21679.71|10
1731748880000|2024-11-16 09:21:20|21760.01|21680.01|21761.38|21681.38|21761.38|21681.38|21760.01|21680.01|8
1731748890000|2024-11-16 09:21:30|21761.42|21681.42|21760.55|21680.55|21761.73|21681.73|21760.33|21680.33|10
1731748900000|2024-11-16 09:21:40|21760.76|21680.76|21760.45|21680.45|21761.38|21681.38|21760.45|21680.45|10
1731748910000|2024-11-16 09:21:50|21760.32|21680.32|21762.61|21682.61|21762.61|21682.61|21758.85|21678.85|10
1731748920000|2024-11-16 09:22:00|21763.34|21683.34|21762.82|21682.82|21764.13|21684.13|21762.82|21682.82|10
1731748930000|2024-11-16 09:22:10|21762.88|21682.88|21758.6|21678.6|21762.88|21682.88|21758.6|21678.6|10
1731748940000|2024-11-16 09:22:20|21758.55|21678.55|21759.31|21679.31|21760.56|21680.56|21758.55|21678.55|10
1731748950000|2024-11-16 09:22:30|21759.59|21679.59|21754.93|21674.93|21759.72|21679.72|21754.93|21674.93|10
1731748960000|2024-11-16 09:22:40|21754.74|21674.74|21751.41|21671.41|21754.74|21674.74|21750.93|21670.93|10
1731748970000|2024-11-16 09:22:50|21751.5|21671.5|21749.8|21669.8|21751.55|21671.55|21749.8|21669.8|10
1731748980000|2024-11-16 09:23:00|21749.74|21669.74|21748.63|21668.63|21750.03|21670.03|21748.1|21668.1|9
1731748990000|2024-11-16 09:23:10|21747.4|21667.4|21748.48|21668.48|21748.48|21668.48|21747.38|21667.38|10
1731749000000|2024-11-16 09:23:20|21748.47|21668.47|21747.92|21667.92|21749.56|21669.56|21747.92|21667.92|10
1731749010000|2024-11-16 09:23:30|21747.53|21667.53|21740.68|21660.68|21747.53|21667.53|21740.68|21660.68|10
1731749020000|2024-11-16 09:23:40|21741.61|21661.61|21740.7|21660.7|21741.61|21661.61|21740.32|21660.32|10
1731749030000|2024-11-16 09:23:50|21740.39|21660.39|21741.83|21661.83|21741.94|21661.94|21740.39|21660.39|10
1731749040000|2024-11-16 09:24:00|21741.89|21661.89|21742.27|21662.27|21743.41|21663.41|21741.89|21661.89|10
1731749050000|2024-11-16 09:24:10|21741.29|21661.29|21734.69|21654.69|21741.29|21661.29|21734.69|21654.69|10
1731749060000|2024-11-16 09:24:20|21733.23|21653.23|21726.1|21646.1|21733.23|21653.23|21726.1|21646.1|10
1731749070000|2024-11-16 09:24:30|21723.88|21643.88|21721.82|21641.82|21723.88|21643.88|21721.48|21641.48|10
1731749080000|2024-11-16 09:24:40|21720.76|21640.76|21715.18|21635.18|21720.76|21640.76|21715.18|21635.18|10
1731749090000|2024-11-16 09:24:50|21714.09|21634.09|21708.32|21628.32|21714.09|21634.09|21708.32|21628.32|10
1731749100000|2024-11-16 09:25:00|21716.07|21636.07|21717.57|21637.57|21719.9|21639.9|21716.07|21636.07|10
1731749110000|2024-11-16 09:25:10|21717.2|21637.2|21708.4|21628.4|21717.2|21637.2|21708.4|21628.4|10
1731749120000|2024-11-16 09:25:20|21706.92|21626.92|21706.24|21626.24|21706.92|21626.92|21705.45|21625.45|10
1731749130000|2024-11-16 09:25:30|21705.89|21625.89|21699.35|21619.35|21705.89|21625.89|21699.23|21619.23|10
1731749140000|2024-11-16 09:25:40|21700.45|21620.45|21702.64|21622.64|21702.64|21622.64|21700.45|21620.45|8
1731749150000|2024-11-16 09:25:50|21702.63|21622.63|21702.61|21622.61|21703.36|21623.36|21702.61|21622.61|10
1731749160000|2024-11-16 09:26:00|21703.37|21623.37|21696.08|21616.08|21703.37|21623.37|21696.08|21616.08|10
1731749170000|2024-11-16 09:26:10|21696.66|21616.66|21697.41|21617.41|21697.41|21617.41|21691.86|21611.86|10
1731749180000|2024-11-16 09:26:20|21697.9|21617.9|21699.94|21619.94|21699.94|21619.94|21697.73|21617.73|9
1731749190000|2024-11-16 09:26:30|21700.89|21620.89|21698.38|21618.38|21702.08|21622.08|21697.61|21617.61|10
1731749200000|2024-11-16 09:26:40|21698.48|21618.48|21695.89|21615.89|21698.54|21618.54|21695.89|21615.89|10
1731749210000|2024-11-16 09:26:50|21696.01|21616.01|21696.78|21616.78|21701.64|21621.64|21695.62|21615.62|10
1731749220000|2024-11-16 09:27:00|21697.24|21617.24|21700.31|21620.31|21700.97|21620.97|21697.24|21617.24|10
1731749230000|2024-11-16 09:27:10|21700.38|21620.38|21707|21627|21707|21627|21700.38|21620.38|10
1731749240000|2024-11-16 09:27:20|21708.82|21628.82|21712.98|21632.98|21712.98|21632.98|21707.02|21627.02|10
1731749250000|2024-11-16 09:27:30|21714.1|21634.1|21705.3|21625.3|21714.47|21634.47|21705.22|21625.22|10
1731749260000|2024-11-16 09:27:40|21702.38|21622.38|21699.82|21619.82|21702.38|21622.38|21699.82|21619.82|10
1731749270000|2024-11-16 09:27:50|21700.22|21620.22|21712.25|21632.25|21712.25|21632.25|21700.22|21620.22|10
1731749280000|2024-11-16 09:28:00|21712.76|21632.76|21715.59|21635.59|21717.21|21637.21|21712.76|21632.76|10
1731749290000|2024-11-16 09:28:10|21714.32|21634.32|21706.84|21626.84|21714.32|21634.32|21706.84|21626.84|10
1731749300000|2024-11-16 09:28:20|21705.99|21625.99|21706.19|21626.19|21706.19|21626.19|21704.48|21624.48|10
1731749310000|2024-11-16 09:28:30|21706.13|21626.13|21714.79|21634.79|21714.81|21634.81|21706.05|21626.05|10
1731749320000|2024-11-16 09:28:40|21715.01|21635.01|21715.99|21635.99|21716.66|21636.66|21715.01|21635.01|10
1731749330000|2024-11-16 09:28:50|21715.91|21635.91|21716.48|21636.48|21717.92|21637.92|21715.91|21635.91|10
1731749340000|2024-11-16 09:29:00|21716.87|21636.87|21715.49|21635.49|21718.21|21638.21|21715.49|21635.49|10
1731749350000|2024-11-16 09:29:10|21715.53|21635.53|21712.98|21632.98|21715.53|21635.53|21712.98|21632.98|10
1731749360000|2024-11-16 09:29:20|21712.45|21632.45|21711.98|21631.98|21713.03|21633.03|21711.97|21631.97|10
1731749370000|2024-11-16 09:29:30|21711.93|21631.93|21710.79|21630.79|21711.93|21631.93|21710.79|21630.79|9
1731749380000|2024-11-16 09:29:40|21710.61|21630.61|21709.52|21629.52|21710.64|21630.64|21709.52|21629.52|10
1731749390000|2024-11-16 09:29:50|21709.05|21629.05|21706.74|21626.74|21709.05|21629.05|21706.49|21626.49|10
1731749400000|2024-11-16 09:30:00|21706.94|21626.94|21707.22|21627.22|21707.32|21627.32|21706.69|21626.69|10
1731749410000|2024-11-16 09:30:10|21706.43|21626.43|21708.42|21628.42|21708.42|21628.42|21706.43|21626.43|10
1731749420000|2024-11-16 09:30:20|21709.23|21629.23|21707.93|21627.93|21709.43|21629.43|21707.93|21627.93|10
1731749430000|2024-11-16 09:30:30|21707.89|21627.89|21709.48|21629.48|21710.88|21630.88|21707.89|21627.89|10
1731749440000|2024-11-16 09:30:40|21709.76|21629.76|21699.83|21619.83|21710.41|21630.41|21699.83|21619.83|10
1731749450000|2024-11-16 09:30:50|21699.74|21619.74|21696.38|21616.38|21699.74|21619.74|21696.05|21616.05|10
1731749460000|2024-11-16 09:31:00|21696.48|21616.48|21699.2|21619.2|21699.2|21619.2|21696.48|21616.48|10
1731749470000|2024-11-16 09:31:10|21699.88|21619.88|21698.67|21618.67|21699.9|21619.9|21698.67|21618.67|10
1731749480000|2024-11-16 09:31:20|21698.07|21618.07|21701.8|21621.8|21701.8|21621.8|21698.02|21618.02|10
1731749490000|2024-11-16 09:31:30|21701.12|21621.12|21706.86|21626.86|21707.06|21627.06|21701.12|21621.12|10
1731749500000|2024-11-16 09:31:40|21708.23|21628.23|21714.17|21634.17|21714.17|21634.17|21708.23|21628.23|10
1731749510000|2024-11-16 09:31:50|21713.76|21633.76|21715.53|21635.53|21716.21|21636.21|21713.76|21633.76|10
1731749520000|2024-11-16 09:32:00|21715.75|21635.75|21712.15|21632.15|21716.84|21636.84|21711.9|21631.9|10
1731749530000|2024-11-16 09:32:10|21711.15|21631.15|21702.6|21622.6|21711.15|21631.15|21702.6|21622.6|10
1731749540000|2024-11-16 09:32:20|21702.21|21622.21|21705.06|21625.06|21705.06|21625.06|21701.19|21621.19|10
1731749550000|2024-11-16 09:32:30|21706.43|21626.43|21708.52|21628.52|21708.52|21628.52|21706.43|21626.43|10
1731749560000|2024-11-16 09:32:40|21709.18|21629.18|21712.68|21632.68|21712.68|21632.68|21709.18|21629.18|10
1731749570000|2024-11-16 09:32:50|21712.81|21632.81|21713.87|21633.87|21715.71|21635.71|21712.81|21632.81|10
1731749580000|2024-11-16 09:33:00|21713.73|21633.73|21717.49|21637.49|21717.49|21637.49|21712.79|21632.79|10
1731749590000|2024-11-16 09:33:10|21717.58|21637.58|21720.11|21640.11|21720.11|21640.11|21717.18|21637.18|10
1731749600000|2024-11-16 09:33:20|21720.89|21640.89|21716.23|21636.23|21720.89|21640.89|21715.53|21635.53|10
1731749610000|2024-11-16 09:33:30|21716.44|21636.44|21712.82|21632.82|21716.61|21636.61|21712.82|21632.82|10
1731749620000|2024-11-16 09:33:40|21712.88|21632.88|21711.09|21631.09|21712.88|21632.88|21710.9|21630.9|9
1731749630000|2024-11-16 09:33:50|21711.98|21631.98|21711.63|21631.63|21712.98|21632.98|21711.17|21631.17|10
1731749640000|2024-11-16 09:34:00|21712.4|21632.4|21714.39|21634.39|21714.86|21634.86|21712.4|21632.4|10
1731749650000|2024-11-16 09:34:10|21714.24|21634.24|21712.52|21632.52|21714.24|21634.24|21712.14|21632.14|10
1731749660000|2024-11-16 09:34:20|21712.1|21632.1|21711.62|21631.62|21713.56|21633.56|21711.04|21631.04|10
1731749670000|2024-11-16 09:34:30|21711.64|21631.64|21714.22|21634.22|21714.22|21634.22|21711.64|21631.64|10
1731749680000|2024-11-16 09:34:40|21714.97|21634.97|21714.99|21634.99|21715.51|21635.51|21713.39|21633.39|9
1731749690000|2024-11-16 09:34:50|21715.12|21635.12|21729.85|21649.85|21729.85|21649.85|21714.96|21634.96|10
1731749700000|2024-11-16 09:35:00|21730.53|21650.53|21714.53|21634.53|21730.92|21650.92|21714.53|21634.53|10
1731749710000|2024-11-16 09:35:10|21716.09|21636.09|21718.92|21638.92|21718.92|21638.92|21716.09|21636.09|9
1731749720000|2024-11-16 09:35:20|21718.19|21638.19|21721.47|21641.47|21721.47|21641.47|21717.69|21637.69|9
1731749730000|2024-11-16 09:35:30|21721.85|21641.85|21720.64|21640.64|21721.85|21641.85|21719.82|21639.82|10
1731749740000|2024-11-16 09:35:40|21720.82|21640.82|21718.34|21638.34|21720.82|21640.82|21718.34|21638.34|10
1731749750000|2024-11-16 09:35:50|21718.17|21638.17|21719.04|21639.04|21719.51|21639.51|21718.17|21638.17|10
1731749760000|2024-11-16 09:36:00|21719.48|21639.48|21721.08|21641.08|21722.31|21642.31|21719.22|21639.22|10
1731749770000|2024-11-16 09:36:10|21720.81|21640.81|21727.14|21647.14|21727.14|21647.14|21720.23|21640.23|10
1731749780000|2024-11-16 09:36:20|21727.52|21647.52|21728.37|21648.37|21728.41|21648.41|21727.42|21647.42|10
1731749790000|2024-11-16 09:36:30|21728.08|21648.08|21728.79|21648.79|21728.82|21648.82|21727.2|21647.2|10
1731749800000|2024-11-16 09:36:40|21728.68|21648.68|21733.72|21653.72|21733.72|21653.72|21728.68|21648.68|10
1731749810000|2024-11-16 09:36:50|21733.9|21653.9|21733.8|21653.8|21733.9|21653.9|21732.7|21652.7|10
1731749820000|2024-11-16 09:37:00|21735.15|21655.15|21737.53|21657.53|21737.74|21657.74|21735.15|21655.15|10
1731749830000|2024-11-16 09:37:10|21737.32|21657.32|21731.99|21651.99|21737.34|21657.34|21731.99|21651.99|10
1731749840000|2024-11-16 09:37:20|21732.01|21652.01|21729.32|21649.32|21732.01|21652.01|21728.07|21648.07|10
1731749850000|2024-11-16 09:37:30|21730.5|21650.5|21740.99|21660.99|21741.17|21661.17|21730.5|21650.5|10
1731749860000|2024-11-16 09:37:40|21740.35|21660.35|21737.71|21657.71|21740.35|21660.35|21737.64|21657.64|9
1731749870000|2024-11-16 09:37:50|21737.79|21657.79|21736.72|21656.72|21738.19|21658.19|21736.72|21656.72|10
1731749880000|2024-11-16 09:38:00|21736.67|21656.67|21740|21660|21740|21660|21736.67|21656.67|10
1731749890000|2024-11-16 09:38:10|21739.69|21659.69|21740.08|21660.08|21740.08|21660.08|21738.16|21658.16|10
1731749900000|2024-11-16 09:38:20|21740.06|21660.06|21740.72|21660.72|21741.62|21661.62|21739.88|21659.88|10
1731749910000|2024-11-16 09:38:30|21741.34|21661.34|21741.45|21661.45|21742.63|21662.63|21741.34|21661.34|10
1731749920000|2024-11-16 09:38:40|21741.04|21661.04|21740.49|21660.49|21741.18|21661.18|21740.05|21660.05|10
1731749930000|2024-11-16 09:38:50|21740.11|21660.11|21739.2|21659.2|21740.11|21660.11|21738.41|21658.41|10
1731749940000|2024-11-16 09:39:00|21739.08|21659.08|21739.63|21659.63|21739.7|21659.7|21738.96|21658.96|10
1731749950000|2024-11-16 09:39:10|21740.2|21660.2|21741.27|21661.27|21741.27|21661.27|21739.92|21659.92|9
1731749960000|2024-11-16 09:39:20|21742|21662|21748.52|21668.52|21748.52|21668.52|21742|21662|9
1731749970000|2024-11-16 09:39:30|21748.1|21668.1|21748.63|21668.63|21749.05|21669.05|21747.44|21667.44|10
1731749980000|2024-11-16 09:39:40|21748.86|21668.86|21749.15|21669.15|21750.44|21670.44|21748.86|21668.86|10
1731749990000|2024-11-16 09:39:50|21750.64|21670.64|21751.3|21671.3|21751.53|21671.53|21750.64|21670.64|10
1731750000000|2024-11-16 09:40:00|21752.52|21672.52|21754.27|21674.27|21754.27|21674.27|21751.89|21671.89|9
1731750010000|2024-11-16 09:40:10|21754.86|21674.86|21754.98|21674.98|21755.99|21675.99|21754.86|21674.86|10
1731750020000|2024-11-16 09:40:20|21754.69|21674.69|21759.2|21679.2|21759.2|21679.2|21754.69|21674.69|10
1731750030000|2024-11-16 09:40:30|21760.86|21680.86|21760.19|21680.19|21761.36|21681.36|21759.97|21679.97|10
1731750040000|2024-11-16 09:40:40|21760.52|21680.52|21761.91|21681.91|21761.91|21681.91|21760.08|21680.08|9
1731750050000|2024-11-16 09:40:50|21762.14|21682.14|21761.96|21681.96|21763.84|21683.84|21761.96|21681.96|10
1731750060000|2024-11-16 09:41:00|21761.43|21681.43|21761.9|21681.9|21762.37|21682.37|21760.51|21680.51|10
1731750070000|2024-11-16 09:41:10|21762.03|21682.03|21765.22|21685.22|21765.41|21685.41|21762.03|21682.03|10
1731750080000|2024-11-16 09:41:20|21765.01|21685.01|21766.44|21686.44|21766.81|21686.81|21765.01|21685.01|10
1731750090000|2024-11-16 09:41:30|21767.16|21687.16|21768.28|21688.28|21768.64|21688.64|21766.82|21686.82|10
1731750100000|2024-11-16 09:41:40|21768.92|21688.92|21767.83|21687.83|21769.13|21689.13|21767.33|21687.33|10
1731750110000|2024-11-16 09:41:50|21768.3|21688.3|21768.27|21688.27|21768.35|21688.35|21767.77|21687.77|10
1731750120000|2024-11-16 09:42:00|21767.25|21687.25|21764.35|21684.35|21767.25|21687.25|21763.39|21683.39|10
1731750130000|2024-11-16 09:42:10|21764.38|21684.38|21763.01|21683.01|21766.17|21686.17|21763.01|21683.01|9
1731750140000|2024-11-16 09:42:20|21762.89|21682.89|21766.41|21686.41|21766.41|21686.41|21762.72|21682.72|10
1731750150000|2024-11-16 09:42:30|21765.94|21685.94|21769.47|21689.47|21769.47|21689.47|21765.88|21685.88|10
1731750160000|2024-11-16 09:42:40|21769.86|21689.86|21772|21692|21772.32|21692.32|21769.86|21689.86|10
1731750170000|2024-11-16 09:42:50|21773.59|21693.59|21777.98|21697.98|21777.98|21697.98|21773.59|21693.59|10
1731750180000|2024-11-16 09:43:00|21778.86|21698.86|21780.49|21700.49|21780.49|21700.49|21778.51|21698.51|9
1731750190000|2024-11-16 09:43:10|21780.43|21700.43|21779.16|21699.16|21780.83|21700.83|21778.9|21698.9|10
1731750200000|2024-11-16 09:43:20|21778.93|21698.93|21775.53|21695.53|21778.93|21698.93|21772.66|21692.66|9
1731750210000|2024-11-16 09:43:30|21775.39|21695.39|21778.48|21698.48|21779.3|21699.3|21775.39|21695.39|9
1731750220000|2024-11-16 09:43:40|21778.57|21698.57|21781.33|21701.33|21781.45|21701.45|21778.57|21698.57|10
1731750230000|2024-11-16 09:43:50|21782.84|21702.84|21780.75|21700.75|21783.98|21703.98|21780.47|21700.47|10
1731750240000|2024-11-16 09:44:00|21780.74|21700.74|21781.62|21701.62|21781.62|21701.62|21779.89|21699.89|10
1731750250000|2024-11-16 09:44:10|21781.78|21701.78|21778.42|21698.42|21782.28|21702.28|21778.42|21698.42|10
1731750260000|2024-11-16 09:44:20|21778.07|21698.07|21782.49|21702.49|21784.75|21704.75|21777.98|21697.98|10
1731750270000|2024-11-16 09:44:30|21781.06|21701.06|21779.94|21699.94|21782.02|21702.02|21779.94|21699.94|10
1731750280000|2024-11-16 09:44:40|21779.54|21699.54|21780.03|21700.03|21780.03|21700.03|21777.42|21697.42|10
1731750290000|2024-11-16 09:44:50|21780.49|21700.49|21778.66|21698.66|21780.49|21700.49|21778.66|21698.66|9
1731750300000|2024-11-16 09:45:00|21778.4|21698.4|21779.07|21699.07|21780.6|21700.6|21778.4|21698.4|10
1731750310000|2024-11-16 09:45:10|21778.32|21698.32|21778.14|21698.14|21778.66|21698.66|21776.65|21696.65|10
1731750320000|2024-11-16 09:45:20|21778.44|21698.44|21775.11|21695.11|21778.44|21698.44|21775.08|21695.08|10
1731750330000|2024-11-16 09:45:30|21775.29|21695.29|21773.16|21693.16|21775.29|21695.29|21772.44|21692.44|10
1731750340000|2024-11-16 09:45:40|21773.13|21693.13|21772.45|21692.45|21773.13|21693.13|21772.39|21692.39|10
1731750350000|2024-11-16 09:45:50|21771.97|21691.97|21769.54|21689.54|21771.97|21691.97|21769.54|21689.54|10
1731750360000|2024-11-16 09:46:00|21769.84|21689.84|21765.31|21685.31|21769.84|21689.84|21765.3|21685.3|10
1731750370000|2024-11-16 09:46:10|21763.62|21683.62|21762.51|21682.51|21763.64|21683.64|21761.72|21681.72|10
1731750380000|2024-11-16 09:46:20|21763.05|21683.05|21762.34|21682.34|21764.48|21684.48|21761.39|21681.39|10
1731750390000|2024-11-16 09:46:30|21762.68|21682.68|21764.29|21684.29|21764.29|21684.29|21761.74|21681.74|10
1731750400000|2024-11-16 09:46:40|21765.19|21685.19|21764.9|21684.9|21765.37|21685.37|21764.73|21684.73|10
1731750410000|2024-11-16 09:46:50|21764.7|21684.7|21766.74|21686.74|21766.78|21686.78|21764.7|21684.7|9
1731750420000|2024-11-16 09:47:00|21766.97|21686.97|21765.47|21685.47|21767|21687|21765.47|21685.47|10
1731750430000|2024-11-16 09:47:10|21766.59|21686.59|21762.92|21682.92|21766.77|21686.77|21762.92|21682.92|10
1731750440000|2024-11-16 09:47:20|21762.98|21682.98|21761.76|21681.76|21763.6|21683.6|21761.76|21681.76|10
1731750450000|2024-11-16 09:47:30|21762.51|21682.51|21761.98|21681.98|21763.18|21683.18|21761.98|21681.98|10
1731750460000|2024-11-16 09:47:40|21762.17|21682.17|21768.43|21688.43|21768.46|21688.46|21762.17|21682.17|10
1731750470000|2024-11-16 09:47:50|21769.5|21689.5|21772.27|21692.27|21772.27|21692.27|21769.5|21689.5|10
1731750480000|2024-11-16 09:48:00|21772.2|21692.2|21772.29|21692.29|21772.98|21692.98|21772.05|21692.05|10
1731750490000|2024-11-16 09:48:10|21772.52|21692.52|21768.68|21688.68|21773.38|21693.38|21768.68|21688.68|10
1731750500000|2024-11-16 09:48:20|21769.7|21689.7|21766.64|21686.64|21770.86|21690.86|21766.64|21686.64|10
1731750510000|2024-11-16 09:48:30|21766.42|21686.42|21759.26|21679.26|21766.42|21686.42|21759.26|21679.26|10
1731750520000|2024-11-16 09:48:40|21758.75|21678.75|21759.74|21679.74|21760.33|21680.33|21758.71|21678.71|10
1731750530000|2024-11-16 09:48:50|21760.11|21680.11|21761.14|21681.14|21761.93|21681.93|21760.09|21680.09|10
1731750540000|2024-11-16 09:49:00|21760.83|21680.83|21761.21|21681.21|21761.99|21681.99|21760.37|21680.37|9
1731750550000|2024-11-16 09:49:10|21761.34|21681.34|21764.68|21684.68|21764.68|21684.68|21760.4|21680.4|10
1731750560000|2024-11-16 09:49:20|21765.45|21685.45|21762.51|21682.51|21765.45|21685.45|21761.38|21681.38|10
1731750570000|2024-11-16 09:49:30|21762.84|21682.84|21765.5|21685.5|21765.5|21685.5|21762.84|21682.84|10
1731750580000|2024-11-16 09:49:40|21765.7|21685.7|21768.28|21688.28|21768.28|21688.28|21765.43|21685.43|9
1731750590000|2024-11-16 09:49:50|21768.32|21688.32|21770.26|21690.26|21770.48|21690.48|21768.02|21688.02|10
1731750600000|2024-11-16 09:50:00|21770.14|21690.14|21769.97|21689.97|21770.14|21690.14|21768.46|21688.46|10
1731750610000|2024-11-16 09:50:10|21770.78|21690.78|21771.77|21691.77|21772.18|21692.18|21770.6|21690.6|10
1731750620000|2024-11-16 09:50:20|21771.54|21691.54|21774.92|21694.92|21774.92|21694.92|21771.54|21691.54|10
1731750630000|2024-11-16 09:50:30|21774.99|21694.99|21774.31|21694.31|21774.99|21694.99|21772.05|21692.05|10
1731750640000|2024-11-16 09:50:40|21773.9|21693.9|21777.74|21697.74|21777.82|21697.82|21773.9|21693.9|10
1731750650000|2024-11-16 09:50:50|21777.79|21697.79|21780.89|21700.89|21781.24|21701.24|21777.79|21697.79|10
1731750660000|2024-11-16 09:51:00|21780.91|21700.91|21780.44|21700.44|21781.81|21701.81|21780.17|21700.17|10
1731750670000|2024-11-16 09:51:10|21780.4|21700.4|21780.21|21700.21|21780.44|21700.44|21779.84|21699.84|10
1731750680000|2024-11-16 09:51:20|21779.84|21699.84|21778.72|21698.72|21779.84|21699.84|21777.14|21697.14|10
1731750690000|2024-11-16 09:51:30|21779.67|21699.67|21783.73|21703.73|21783.73|21703.73|21779.67|21699.67|10
1731750700000|2024-11-16 09:51:40|21784.81|21704.81|21785.82|21705.82|21786.29|21706.29|21784.81|21704.81|10
1731750710000|2024-11-16 09:51:50|21785.97|21705.97|21785.86|21705.86|21786.72|21706.72|21784.35|21704.35|10
1731750720000|2024-11-16 09:52:00|21785.51|21705.51|21783.4|21703.4|21785.51|21705.51|21783|21703|10
1731750730000|2024-11-16 09:52:10|21783.65|21703.65|21782.25|21702.25|21784.61|21704.61|21781.82|21701.82|10
1731750740000|2024-11-16 09:52:20|21781.26|21701.26|21782.47|21702.47|21782.99|21702.99|21779.91|21699.91|10
1731750750000|2024-11-16 09:52:30|21781.81|21701.81|21780.02|21700.02|21781.81|21701.81|21779.16|21699.16|10
1731750760000|2024-11-16 09:52:40|21780.07|21700.07|21773.56|21693.56|21780.35|21700.35|21773.56|21693.56|10
1731750770000|2024-11-16 09:52:50|21772.87|21692.87|21766.32|21686.32|21772.87|21692.87|21766.32|21686.32|9
1731750780000|2024-11-16 09:53:00|21766.25|21686.25|21763.15|21683.15|21766.93|21686.93|21763.15|21683.15|10
1731750790000|2024-11-16 09:53:10|21763.03|21683.03|21760.1|21680.1|21763.19|21683.19|21760.1|21680.1|10
1731750800000|2024-11-16 09:53:20|21760.03|21680.03|21750.56|21670.56|21760.03|21680.03|21749.54|21669.54|10
1731750810000|2024-11-16 09:53:30|21750.34|21670.34|21750.94|21670.94|21751.2|21671.2|21749.56|21669.56|10
1731750820000|2024-11-16 09:53:40|21751.05|21671.05|21754.35|21674.35|21754.35|21674.35|21751.05|21671.05|10
1731750830000|2024-11-16 09:53:50|21754.51|21674.51|21759.02|21679.02|21759.02|21679.02|21754.51|21674.51|10
1731750840000|2024-11-16 09:54:00|21759.49|21679.49|21764.9|21684.9|21765.96|21685.96|21759.49|21679.49|10
1731750850000|2024-11-16 09:54:10|21765.12|21685.12|21763.2|21683.2|21765.12|21685.12|21763.2|21683.2|10
1731750860000|2024-11-16 09:54:20|21763.25|21683.25|21770.76|21690.76|21770.76|21690.76|21763.25|21683.25|10
1731750870000|2024-11-16 09:54:30|21771.33|21691.33|21774.66|21694.66|21774.66|21694.66|21771.33|21691.33|10
1731750880000|2024-11-16 09:54:40|21774.54|21694.54|21771.91|21691.91|21774.54|21694.54|21771.91|21691.91|10
1731750890000|2024-11-16 09:54:50|21771.67|21691.67|21772.1|21692.1|21772.1|21692.1|21771.32|21691.32|10
1731750900000|2024-11-16 09:55:00|21771.71|21691.71|21766.41|21686.41|21771.71|21691.71|21766.41|21686.41|10
1731750910000|2024-11-16 09:55:10|21766.06|21686.06|21766.52|21686.52|21766.55|21686.55|21764.88|21684.88|10
1731750920000|2024-11-16 09:55:20|21765.38|21685.38|21765.68|21685.68|21766.33|21686.33|21765.38|21685.38|10
1731750930000|2024-11-16 09:55:30|21765.6|21685.6|21764.37|21684.37|21766.34|21686.34|21764.29|21684.29|10
1731750940000|2024-11-16 09:55:40|21763.25|21683.25|21755.49|21675.49|21763.45|21683.45|21755.49|21675.49|10
1731750950000|2024-11-16 09:55:50|21754.92|21674.92|21752.9|21672.9|21754.92|21674.92|21752.52|21672.52|10
1731750960000|2024-11-16 09:56:00|21752.75|21672.75|21747.22|21667.22|21752.75|21672.75|21747.22|21667.22|10
1731750970000|2024-11-16 09:56:10|21746.6|21666.6|21747.32|21667.32|21747.32|21667.32|21746.12|21666.12|10
1731750980000|2024-11-16 09:56:20|21747.66|21667.66|21749.26|21669.26|21749.26|21669.26|21746.73|21666.73|10
1731750990000|2024-11-16 09:56:30|21750.46|21670.46|21750.71|21670.71|21752.53|21672.53|21750.01|21670.01|10
1731751000000|2024-11-16 09:56:40|21750.85|21670.85|21753.15|21673.15|21753.67|21673.67|21750.62|21670.62|10
1731751010000|2024-11-16 09:56:50|21753.45|21673.45|21753.55|21673.55|21753.62|21673.62|21752.86|21672.86|10
1731751020000|2024-11-16 09:57:00|21754.14|21674.14|21759.99|21679.99|21759.99|21679.99|21754.14|21674.14|10
1731751030000|2024-11-16 09:57:10|21760.11|21680.11|21759.53|21679.53|21760.11|21680.11|21758.43|21678.43|10
1731751040000|2024-11-16 09:57:20|21759.21|21679.21|21758.86|21678.86|21759.21|21679.21|21757.3|21677.3|10
1731751050000|2024-11-16 09:57:30|21758.48|21678.48|21757.79|21677.79|21758.48|21678.48|21757.02|21677.02|10
1731751060000|2024-11-16 09:57:40|21757.48|21677.48|21756.75|21676.75|21757.58|21677.58|21756.68|21676.68|10
1731751070000|2024-11-16 09:57:50|21756.43|21676.43|21755.72|21675.72|21756.43|21676.43|21754.48|21674.48|10
1731751080000|2024-11-16 09:58:00|21755.85|21675.85|21754.59|21674.59|21755.85|21675.85|21754.59|21674.59|10
1731751090000|2024-11-16 09:58:10|21754.48|21674.48|21751.22|21671.22|21754.82|21674.82|21751.22|21671.22|10
1731751100000|2024-11-16 09:58:20|21749.92|21669.92|21741.3|21661.3|21749.92|21669.92|21741.23|21661.23|10
1731751110000|2024-11-16 09:58:30|21741.71|21661.71|21743.79|21663.79|21743.79|21663.79|21741.71|21661.71|9
1731751120000|2024-11-16 09:58:40|21742.71|21662.71|21748.74|21668.74|21748.74|21668.74|21742.07|21662.07|10
1731751130000|2024-11-16 09:58:50|21748.93|21668.93|21749.9|21669.9|21749.9|21669.9|21748.36|21668.36|10
1731751140000|2024-11-16 09:59:00|21751.34|21671.34|21749.14|21669.14|21751.46|21671.46|21749.14|21669.14|10
1731751150000|2024-11-16 09:59:10|21749.31|21669.31|21749.73|21669.73|21749.73|21669.73|21748.7|21668.7|10
1731751160000|2024-11-16 09:59:20|21749.91|21669.91|21747.7|21667.7|21750.83|21670.83|21747.7|21667.7|10
1731751170000|2024-11-16 09:59:30|21747.64|21667.64|21744.68|21664.68|21747.64|21667.64|21744.68|21664.68|9
1731751180000|2024-11-16 09:59:40|21743.53|21663.53|21733.74|21653.74|21743.53|21663.53|21731.74|21651.74|10
1731751190000|2024-11-16 09:59:50|21734.18|21654.18|21732.93|21652.93|21734.53|21654.53|21732.93|21652.93|10
1731751200000|2024-11-16 10:00:00|21733.6|21653.6|21729.08|21649.08|21734.03|21654.03|21729.08|21649.08|10
1731751210000|2024-11-16 10:00:10|21726.14|21646.14|21727.06|21647.06|21727.06|21647.06|21723.94|21643.94|10
1731751220000|2024-11-16 10:00:20|21727.25|21647.25|21730.86|21650.86|21730.86|21650.86|21726.54|21646.54|10
1731751230000|2024-11-16 10:00:30|21732.78|21652.78|21735.46|21655.46|21735.46|21655.46|21732.78|21652.78|10
1731751240000|2024-11-16 10:00:40|21731.96|21651.96|21738.58|21658.58|21738.58|21658.58|21731.96|21651.96|10
1731751250000|2024-11-16 10:00:50|21739.17|21659.17|21740.22|21660.22|21741.19|21661.19|21739.17|21659.17|9
1731751260000|2024-11-16 10:01:00|21740.35|21660.35|21738.93|21658.93|21741.33|21661.33|21738.92|21658.92|10
1731751270000|2024-11-16 10:01:10|21737.62|21657.62|21735.25|21655.25|21737.62|21657.62|21735.25|21655.25|10
1731751280000|2024-11-16 10:01:20|21735.46|21655.46|21727.29|21647.29|21737.19|21657.19|21727.29|21647.29|10
1731751290000|2024-11-16 10:01:30|21728.07|21648.07|21726.02|21646.02|21731.18|21651.18|21726.02|21646.02|10
1731751300000|2024-11-16 10:01:40|21726.09|21646.09|21730.5|21650.5|21731.6|21651.6|21726.09|21646.09|10
1731751310000|2024-11-16 10:01:50|21730.84|21650.84|21731.68|21651.68|21731.68|21651.68|21726.83|21646.83|10
1731751320000|2024-11-16 10:02:00|21731.97|21651.97|21741.52|21661.52|21741.52|21661.52|21731.97|21651.97|10
1731751330000|2024-11-16 10:02:10|21744.74|21664.74|21753.87|21673.87|21753.92|21673.92|21743.85|21663.85|10
1731751340000|2024-11-16 10:02:20|21754.38|21674.38|21753.39|21673.39|21755.07|21675.07|21753.39|21673.39|10
1731751350000|2024-11-16 10:02:30|21752.26|21672.26|21756.13|21676.13|21756.13|21676.13|21751.11|21671.11|9
1731751360000|2024-11-16 10:02:40|21756.28|21676.28|21753|21673|21756.28|21676.28|21752.95|21672.95|10
1731751370000|2024-11-16 10:02:50|21753.64|21673.64|21752.55|21672.55|21754.06|21674.06|21752.02|21672.02|10
1731751380000|2024-11-16 10:03:00|21751.07|21671.07|21751.78|21671.78|21751.78|21671.78|21750.43|21670.43|10
1731751390000|2024-11-16 10:03:10|21751.41|21671.41|21752.4|21672.4|21754.68|21674.68|21751.28|21671.28|10
1731751400000|2024-11-16 10:03:20|21750.84|21670.84|21756.42|21676.42|21757.14|21677.14|21750.84|21670.84|10
1731751410000|2024-11-16 10:03:30|21757.06|21677.06|21761.89|21681.89|21761.89|21681.89|21757.06|21677.06|10
1731751420000|2024-11-16 10:03:40|21763.75|21683.75|21760.75|21680.75|21765.46|21685.46|21760.66|21680.66|10
1731751430000|2024-11-16 10:03:50|21760.73|21680.73|21762.24|21682.24|21762.24|21682.24|21760.32|21680.32|10
1731751440000|2024-11-16 10:04:00|21762.19|21682.19|21764.41|21684.41|21766.23|21686.23|21761.98|21681.98|10
1731751450000|2024-11-16 10:04:10|21763.81|21683.81|21755.62|21675.62|21764.28|21684.28|21755.62|21675.62|9
1731751460000|2024-11-16 10:04:20|21755.33|21675.33|21756.41|21676.41|21757.81|21677.81|21755.33|21675.33|10
1731751470000|2024-11-16 10:04:30|21757.41|21677.41|21759.32|21679.32|21759.67|21679.67|21757.41|21677.41|10
1731751480000|2024-11-16 10:04:40|21760.23|21680.23|21761.1|21681.1|21764.04|21684.04|21760.23|21680.23|10
1731751490000|2024-11-16 10:04:50|21760.79|21680.79|21757.55|21677.55|21760.79|21680.79|21756.74|21676.74|10
1731751500000|2024-11-16 10:05:00|21758.41|21678.41|21760.9|21680.9|21761.44|21681.44|21758.41|21678.41|10
1731751510000|2024-11-16 10:05:10|21762.58|21682.58|21757.36|21677.36|21762.74|21682.74|21757.36|21677.36|10
1731751520000|2024-11-16 10:05:20|21758.84|21678.84|21762.1|21682.1|21763.09|21683.09|21758.84|21678.84|10
1731751530000|2024-11-16 10:05:30|21762.45|21682.45|21763.97|21683.97|21764.75|21684.75|21762.45|21682.45|10
1731751540000|2024-11-16 10:05:40|21763.53|21683.53|21763.39|21683.39|21763.53|21683.53|21762.26|21682.26|10
1731751550000|2024-11-16 10:05:50|21762.2|21682.2|21763.53|21683.53|21763.69|21683.69|21762.19|21682.19|10
1731751560000|2024-11-16 10:06:00|21763.67|21683.67|21765.49|21685.49|21765.49|21685.49|21762.83|21682.83|10
1731751570000|2024-11-16 10:06:10|21765.41|21685.41|21760.93|21680.93|21766.07|21686.07|21760.93|21680.93|10
1731751580000|2024-11-16 10:06:20|21760.66|21680.66|21766.36|21686.36|21766.36|21686.36|21760.66|21680.66|10
1731751590000|2024-11-16 10:06:30|21767.11|21687.11|21767.59|21687.59|21768.31|21688.31|21767.11|21687.11|10
1731751600000|2024-11-16 10:06:40|21765.09|21685.09|21759.29|21679.29|21765.09|21685.09|21759.29|21679.29|10
1731751610000|2024-11-16 10:06:50|21759.06|21679.06|21759.16|21679.16|21759.79|21679.79|21758.79|21678.79|10
1731751620000|2024-11-16 10:07:00|21759.7|21679.7|21758.57|21678.57|21760.23|21680.23|21758.57|21678.57|10
1731751630000|2024-11-16 10:07:10|21758.71|21678.71|21760.97|21680.97|21762.25|21682.25|21758.71|21678.71|10
1731751640000|2024-11-16 10:07:20|21758.7|21678.7|21762.16|21682.16|21762.21|21682.21|21758.7|21678.7|10
1731751650000|2024-11-16 10:07:30|21762.51|21682.51|21764.51|21684.51|21764.51|21684.51|21762.51|21682.51|10
1731751660000|2024-11-16 10:07:40|21764.66|21684.66|21765.68|21685.68|21765.68|21685.68|21764.15|21684.15|10
1731751670000|2024-11-16 10:07:50|21766.23|21686.23|21772.26|21692.26|21772.59|21692.59|21766.23|21686.23|10
1731751680000|2024-11-16 10:08:00|21772.29|21692.29|21773.56|21693.56|21773.74|21693.74|21772.07|21692.07|9
1731751690000|2024-11-16 10:08:10|21773.69|21693.69|21775.05|21695.05|21776.08|21696.08|21773.69|21693.69|10
1731751700000|2024-11-16 10:08:20|21774.32|21694.32|21775.08|21695.08|21775.42|21695.42|21773.28|21693.28|10
1731751710000|2024-11-16 10:08:30|21774.93|21694.93|21774.42|21694.42|21776.04|21696.04|21774.42|21694.42|10
1731751720000|2024-11-16 10:08:40|21774.12|21694.12|21772.66|21692.66|21774.79|21694.79|21772.66|21692.66|9
1731751730000|2024-11-16 10:08:50|21771.13|21691.13|21773.14|21693.14|21773.19|21693.19|21770.94|21690.94|10
1731751740000|2024-11-16 10:09:00|21773.46|21693.46|21777.57|21697.57|21777.57|21697.57|21773.36|21693.36|9
1731751750000|2024-11-16 10:09:10|21777.92|21697.92|21778.46|21698.46|21779|21699|21777.7|21697.7|10
1731751760000|2024-11-16 10:09:20|21778.93|21698.93|21778.75|21698.75|21779.92|21699.92|21778.75|21698.75|10
1731751770000|2024-11-16 10:09:30|21779.23|21699.23|21778.87|21698.87|21779.34|21699.34|21778.87|21698.87|10
1731751780000|2024-11-16 10:09:40|21778.83|21698.83|21778.1|21698.1|21779.68|21699.68|21778.1|21698.1|10
1731751790000|2024-11-16 10:09:50|21778.22|21698.22|21778.8|21698.8|21778.8|21698.8|21777.96|21697.96|10
1731751800000|2024-11-16 10:10:00|21778.91|21698.91|21779.64|21699.64|21779.64|21699.64|21777.36|21697.36|10
1731751810000|2024-11-16 10:10:10|21780.35|21700.35|21781.09|21701.09|21781.43|21701.43|21780.34|21700.34|10
1731751820000|2024-11-16 10:10:20|21780.39|21700.39|21780.56|21700.56|21782.31|21702.31|21780.39|21700.39|10
1731751830000|2024-11-16 10:10:30|21782.86|21702.86|21784.49|21704.49|21785.88|21705.88|21782.86|21702.86|10
1731751840000|2024-11-16 10:10:40|21784.35|21704.35|21784.51|21704.51|21785.16|21705.16|21782.87|21702.87|10
1731751850000|2024-11-16 10:10:50|21783.91|21703.91|21781.05|21701.05|21784.56|21704.56|21781.05|21701.05|10
1731751860000|2024-11-16 10:11:00|21781.02|21701.02|21780.3|21700.3|21783.32|21703.32|21780.03|21700.03|10
1731751870000|2024-11-16 10:11:10|21780.12|21700.12|21781.39|21701.39|21781.39|21701.39|21780.12|21700.12|9
1731751880000|2024-11-16 10:11:20|21781.42|21701.42|21778.98|21698.98|21781.91|21701.91|21778.98|21698.98|10
1731751890000|2024-11-16 10:11:30|21779.21|21699.21|21783.56|21703.56|21783.56|21703.56|21779.21|21699.21|9
1731751900000|2024-11-16 10:11:40|21783.65|21703.65|21786.96|21706.96|21786.96|21706.96|21783.65|21703.65|10
1731751910000|2024-11-16 10:11:50|21787.37|21707.37|21790.85|21710.85|21790.85|21710.85|21786.13|21706.13|10
1731751920000|2024-11-16 10:12:00|21791.07|21711.07|21792.67|21712.67|21794.76|21714.76|21791.07|21711.07|10
1731751930000|2024-11-16 10:12:10|21792.69|21712.69|21790.47|21710.47|21792.81|21712.81|21789.54|21709.54|10
1731751940000|2024-11-16 10:12:20|21792.09|21712.09|21796.36|21716.36|21796.58|21716.58|21792.09|21712.09|10
1731751950000|2024-11-16 10:12:30|21796.48|21716.48|21797.29|21717.29|21797.95|21717.95|21796.48|21716.48|10
1731751960000|2024-11-16 10:12:40|21796.65|21716.65|21794.64|21714.64|21796.65|21716.65|21794.35|21714.35|10
1731751970000|2024-11-16 10:12:50|21792.85|21712.85|21792.34|21712.34|21792.85|21712.85|21791.13|21711.13|10
1731751980000|2024-11-16 10:13:00|21792.43|21712.43|21793.5|21713.5|21794.54|21714.54|21792.29|21712.29|9
1731751990000|2024-11-16 10:13:10|21793.08|21713.08|21787.33|21707.33|21793.08|21713.08|21787.33|21707.33|10
1731752000000|2024-11-16 10:13:20|21786.85|21706.85|21780.83|21700.83|21786.85|21706.85|21780.83|21700.83|10
1731752010000|2024-11-16 10:13:30|21780.5|21700.5|21778.18|21698.18|21780.63|21700.63|21778.18|21698.18|10
1731752020000|2024-11-16 10:13:40|21777.75|21697.75|21777.97|21697.97|21778.19|21698.19|21776.34|21696.34|10
1731752030000|2024-11-16 10:13:50|21778.09|21698.09|21777.72|21697.72|21778.38|21698.38|21776|21696|10
1731752040000|2024-11-16 10:14:00|21777.71|21697.71|21775.35|21695.35|21777.71|21697.71|21775.3|21695.3|10
1731752050000|2024-11-16 10:14:10|21775.34|21695.34|21781.48|21701.48|21781.48|21701.48|21775.34|21695.34|10
1731752060000|2024-11-16 10:14:20|21781.8|21701.8|21781.56|21701.56|21783.61|21703.61|21779.02|21699.02|10
1731752070000|2024-11-16 10:14:30|21781.82|21701.82|21780.65|21700.65|21781.82|21701.82|21780.06|21700.06|10
1731752080000|2024-11-16 10:14:40|21781.13|21701.13|21781.47|21701.47|21781.47|21701.47|21780.51|21700.51|10
1731752090000|2024-11-16 10:14:50|21781.43|21701.43|21781.06|21701.06|21781.47|21701.47|21780.83|21700.83|10
1731752100000|2024-11-16 10:15:00|21780.41|21700.41|21776.67|21696.67|21780.41|21700.41|21776.63|21696.63|10
1731752110000|2024-11-16 10:15:10|21776.1|21696.1|21776.23|21696.23|21776.29|21696.29|21775.75|21695.75|10
1731752120000|2024-11-16 10:15:20|21776.65|21696.65|21768.68|21688.68|21776.65|21696.65|21768.68|21688.68|10
1731752130000|2024-11-16 10:15:30|21767.77|21687.77|21764.73|21684.73|21767.77|21687.77|21763.06|21683.06|10
1731752140000|2024-11-16 10:15:40|21766.24|21686.24|21767.11|21687.11|21767.3|21687.3|21765.53|21685.53|10
1731752150000|2024-11-16 10:15:50|21767.28|21687.28|21767.89|21687.89|21768.38|21688.38|21767.28|21687.28|10
1731752160000|2024-11-16 10:16:00|21766.62|21686.62|21759.1|21679.1|21766.9|21686.9|21759.1|21679.1|10
1731752170000|2024-11-16 10:16:10|21759.4|21679.4|21753.09|21673.09|21759.4|21679.4|21753.09|21673.09|10
1731752180000|2024-11-16 10:16:20|21753.26|21673.26|21762.34|21682.34|21762.34|21682.34|21753.13|21673.13|10
1731752190000|2024-11-16 10:16:30|21763.53|21683.53|21762.82|21682.82|21764.59|21684.59|21762.82|21682.82|10
1731752200000|2024-11-16 10:16:40|21762.45|21682.45|21759.92|21679.92|21762.69|21682.69|21759.92|21679.92|10
1731752210000|2024-11-16 10:16:50|21760.18|21680.18|21762.25|21682.25|21762.25|21682.25|21759.09|21679.09|10
1731752220000|2024-11-16 10:17:00|21761.77|21681.77|21768.96|21688.96|21768.96|21688.96|21761.76|21681.76|10
1731752230000|2024-11-16 10:17:10|21769.38|21689.38|21777.38|21697.38|21777.38|21697.38|21769.38|21689.38|10
1731752240000|2024-11-16 10:17:20|21777.1|21697.1|21777.82|21697.82|21778.24|21698.24|21776.67|21696.67|10
1731752250000|2024-11-16 10:17:30|21777.78|21697.78|21777.27|21697.27|21777.99|21697.99|21775.9|21695.9|10
1731752260000|2024-11-16 10:17:40|21775.95|21695.95|21779.66|21699.66|21779.66|21699.66|21774.26|21694.26|10
1731752270000|2024-11-16 10:17:50|21780.98|21700.98|21785.27|21705.27|21785.59|21705.59|21780.98|21700.98|10
1731752280000|2024-11-16 10:18:00|21786.04|21706.04|21788.76|21708.76|21788.85|21708.85|21786.04|21706.04|10
1731752290000|2024-11-16 10:18:10|21789.67|21709.67|21795.01|21715.01|21795.04|21715.04|21789.67|21709.67|10
1731752300000|2024-11-16 10:18:20|21796.15|21716.15|21796.06|21716.06|21798.95|21718.95|21796.06|21716.06|10
1731752310000|2024-11-16 10:18:30|21795.53|21715.53|21797.32|21717.32|21797.62|21717.62|21795.53|21715.53|10
1731752320000|2024-11-16 10:18:40|21797.35|21717.35|21801.46|21721.46|21801.94|21721.94|21797.35|21717.35|10
1731752330000|2024-11-16 10:18:50|21802.27|21722.27|21801.26|21721.26|21802.33|21722.33|21799.3|21719.3|10
1731752340000|2024-11-16 10:19:00|21801.43|21721.43|21805.1|21725.1|21805.1|21725.1|21800.46|21720.46|10
1731752350000|2024-11-16 10:19:10|21805.18|21725.18|21801.98|21721.98|21806.48|21726.48|21801.98|21721.98|10
1731752360000|2024-11-16 10:19:20|21801.79|21721.79|21800.31|21720.31|21801.79|21721.79|21800.31|21720.31|10
1731752370000|2024-11-16 10:19:30|21800.25|21720.25|21800.08|21720.08|21800.25|21720.25|21799.48|21719.48|9
1731752380000|2024-11-16 10:19:40|21800.38|21720.38|21801.14|21721.14|21801.14|21721.14|21799.68|21719.68|10
1731752390000|2024-11-16 10:19:50|21801.17|21721.17|21801.95|21721.95|21801.95|21721.95|21800.33|21720.33|9
1731752400000|2024-11-16 10:20:00|21801.93|21721.93|21803.83|21723.83|21804.78|21724.78|21801.59|21721.59|10
1731752410000|2024-11-16 10:20:10|21804.16|21724.16|21804.73|21724.73|21804.94|21724.94|21804.03|21724.03|10
1731752420000|2024-11-16 10:20:20|21806.05|21726.05|21805.98|21725.98|21806.05|21726.05|21805.56|21725.56|10
1731752430000|2024-11-16 10:20:30|21806.56|21726.56|21805.15|21725.15|21806.56|21726.56|21804.07|21724.07|10
1731752440000|2024-11-16 10:20:40|21806.72|21726.72|21815.8|21735.8|21815.8|21735.8|21806.72|21726.72|10
1731752450000|2024-11-16 10:20:50|21815.49|21735.49|21812.44|21732.44|21816.05|21736.05|21812.44|21732.44|10
1731752460000|2024-11-16 10:21:00|21812.81|21732.81|21813.36|21733.36|21814.17|21734.17|21812.3|21732.3|10
1731752470000|2024-11-16 10:21:10|21813.47|21733.47|21815.04|21735.04|21816.39|21736.39|21811.32|21731.32|10
1731752480000|2024-11-16 10:21:20|21815|21735|21819.36|21739.36|21819.36|21739.36|21813.91|21733.91|10
1731752490000|2024-11-16 10:21:30|21819.93|21739.93|21826.04|21746.04|21826.04|21746.04|21819.93|21739.93|10
1731752500000|2024-11-16 10:21:40|21826.15|21746.15|21829.95|21749.95|21829.95|21749.95|21826.15|21746.15|10
1731752510000|2024-11-16 10:21:50|21829.47|21749.47|21834.04|21754.04|21834.04|21754.04|21829.47|21749.47|10
1731752520000|2024-11-16 10:22:00|21835.07|21755.07|21831.01|21751.01|21835.07|21755.07|21831.01|21751.01|10
1731752530000|2024-11-16 10:22:10|21831.28|21751.28|21827.81|21747.81|21831.35|21751.35|21827.81|21747.81|10
1731752540000|2024-11-16 10:22:20|21827.54|21747.54|21825.82|21745.82|21827.56|21747.56|21825.82|21745.82|10
1731752550000|2024-11-16 10:22:30|21825.69|21745.69|21823.3|21743.3|21826.7|21746.7|21823.3|21743.3|10
1731752560000|2024-11-16 10:22:40|21823.06|21743.06|21822.49|21742.49|21823.43|21743.43|21820.76|21740.76|10
1731752570000|2024-11-16 10:22:50|21822.75|21742.75|21817.94|21737.94|21824.18|21744.18|21817.94|21737.94|10
1731752580000|2024-11-16 10:23:00|21817.72|21737.72|21816.41|21736.41|21817.72|21737.72|21815.81|21735.81|10
1731752590000|2024-11-16 10:23:10|21816.92|21736.92|21815.98|21735.98|21817.28|21737.28|21815.98|21735.98|10
1731752600000|2024-11-16 10:23:20|21816.13|21736.13|21814.32|21734.32|21816.13|21736.13|21813.73|21733.73|10
1731752610000|2024-11-16 10:23:30|21814.3|21734.3|21816.33|21736.33|21816.33|21736.33|21814.3|21734.3|10
1731752620000|2024-11-16 10:23:40|21816.32|21736.32|21815.25|21735.25|21816.32|21736.32|21815.2|21735.2|9
1731752630000|2024-11-16 10:23:50|21813.96|21733.96|21814.39|21734.39|21814.39|21734.39|21813.01|21733.01|10
1731752640000|2024-11-16 10:24:00|21815.85|21735.85|21821.16|21741.16|21821.16|21741.16|21815.85|21735.85|10
1731752650000|2024-11-16 10:24:10|21821.12|21741.12|21822.14|21742.14|21822.14|21742.14|21821.12|21741.12|10
1731752660000|2024-11-16 10:24:20|21823.09|21743.09|21827.97|21747.97|21827.97|21747.97|21823.09|21743.09|10
1731752670000|2024-11-16 10:24:30|21828.15|21748.15|21830.74|21750.74|21830.77|21750.77|21828.15|21748.15|10
1731752680000|2024-11-16 10:24:40|21830.58|21750.58|21828.03|21748.03|21830.58|21750.58|21828.03|21748.03|10
1731752690000|2024-11-16 10:24:50|21828.82|21748.82|21828.89|21748.89|21829.31|21749.31|21828.5|21748.5|10
1731752700000|2024-11-16 10:25:00|21828.65|21748.65|21825.99|21745.99|21828.67|21748.67|21825.43|21745.43|10
1731752710000|2024-11-16 10:25:10|21826.03|21746.03|21825.52|21745.52|21826.07|21746.07|21824.61|21744.61|8
1731752720000|2024-11-16 10:25:20|21826.73|21746.73|21828.91|21748.91|21828.91|21748.91|21826.73|21746.73|10
1731752730000|2024-11-16 10:25:30|21829.1|21749.1|21828.46|21748.46|21830.7|21750.7|21828.46|21748.46|10
1731752740000|2024-11-16 10:25:40|21828.44|21748.44|21827.82|21747.82|21828.44|21748.44|21827.32|21747.32|10
1731752750000|2024-11-16 10:25:50|21827.92|21747.92|21825.53|21745.53|21827.92|21747.92|21825.53|21745.53|10
1731752760000|2024-11-16 10:26:00|21825.64|21745.64|21823.31|21743.31|21825.64|21745.64|21823.31|21743.31|10
1731752770000|2024-11-16 10:26:10|21823.18|21743.18|21821.57|21741.57|21823.18|21743.18|21819.6|21739.6|10
1731752780000|2024-11-16 10:26:20|21821.46|21741.46|21821.81|21741.81|21824.7|21744.7|21821.46|21741.46|10
1731752790000|2024-11-16 10:26:30|21823.57|21743.57|21821.46|21741.46|21823.62|21743.62|21820.99|21740.99|10
1731752800000|2024-11-16 10:26:40|21821.18|21741.18|21818.16|21738.16|21822.45|21742.45|21818.16|21738.16|9
1731752810000|2024-11-16 10:26:50|21815.45|21735.45|21813.11|21733.11|21815.45|21735.45|21813.11|21733.11|10
1731752820000|2024-11-16 10:27:00|21812.41|21732.41|21809.42|21729.42|21813.67|21733.67|21809.42|21729.42|10
1731752830000|2024-11-16 10:27:10|21808.94|21728.94|21807.75|21727.75|21808.94|21728.94|21807.51|21727.51|10
1731752840000|2024-11-16 10:27:20|21807.19|21727.19|21804.35|21724.35|21807.19|21727.19|21803.99|21723.99|10
1731752850000|2024-11-16 10:27:30|21804.81|21724.81|21805.56|21725.56|21805.56|21725.56|21803.96|21723.96|10
1731752860000|2024-11-16 10:27:40|21804.63|21724.63|21805.2|21725.2|21805.2|21725.2|21804.27|21724.27|10
1731752870000|2024-11-16 10:27:50|21805.81|21725.81|21811.31|21731.31|21811.31|21731.31|21805.81|21725.81|9
1731752880000|2024-11-16 10:28:00|21812.92|21732.92|21817.32|21737.32|21819.24|21739.24|21812.92|21732.92|10
1731752890000|2024-11-16 10:28:10|21816.58|21736.58|21815.26|21735.26|21816.58|21736.58|21815.26|21735.26|10
1731752900000|2024-11-16 10:28:20|21815.49|21735.49|21819.48|21739.48|21819.71|21739.71|21815|21735|10
1731752910000|2024-11-16 10:28:30|21819.12|21739.12|21819.9|21739.9|21821.16|21741.16|21819.09|21739.09|10
1731752920000|2024-11-16 10:28:40|21819.56|21739.56|21819.51|21739.51|21819.56|21739.56|21818.3|21738.3|10
1731752930000|2024-11-16 10:28:50|21820.16|21740.16|21821.27|21741.27|21821.27|21741.27|21820.16|21740.16|9
1731752940000|2024-11-16 10:29:00|21820.92|21740.92|21819.89|21739.89|21820.92|21740.92|21819.67|21739.67|10
1731752950000|2024-11-16 10:29:10|21820.06|21740.06|21820.49|21740.49|21820.59|21740.59|21820.04|21740.04|10
1731752960000|2024-11-16 10:29:20|21819.81|21739.81|21820.15|21740.15|21820.15|21740.15|21819.26|21739.26|10
1731752970000|2024-11-16 10:29:30|21820.13|21740.13|21821.57|21741.57|21821.57|21741.57|21820.13|21740.13|10
1731752980000|2024-11-16 10:29:40|21821.97|21741.97|21823.01|21743.01|21823.5|21743.5|21821.89|21741.89|10
1731752990000|2024-11-16 10:29:50|21822.64|21742.64|21825.83|21745.83|21826.47|21746.47|21822.64|21742.64|10
1731753000000|2024-11-16 10:30:00|21825.8|21745.8|21826|21746|21826.81|21746.81|21825.39|21745.39|10
1731753010000|2024-11-16 10:30:10|21826.09|21746.09|21826.29|21746.29|21826.86|21746.86|21825.81|21745.81|10
1731753020000|2024-11-16 10:30:20|21826.76|21746.76|21828.72|21748.72|21828.77|21748.77|21826.76|21746.76|10
1731753030000|2024-11-16 10:30:30|21829.16|21749.16|21831.37|21751.37|21831.46|21751.46|21829.16|21749.16|10
1731753040000|2024-11-16 10:30:40|21831.27|21751.27|21825.04|21745.04|21832.07|21752.07|21825.04|21745.04|10
1731753050000|2024-11-16 10:30:50|21824.57|21744.57|21827.51|21747.51|21827.76|21747.76|21824.4|21744.4|10
1731753060000|2024-11-16 10:31:00|21826.61|21746.61|21826.24|21746.24|21826.61|21746.61|21825.45|21745.45|10
1731753070000|2024-11-16 10:31:10|21826.55|21746.55|21831.54|21751.54|21831.65|21751.65|21826.15|21746.15|10
1731753080000|2024-11-16 10:31:20|21830.73|21750.73|21828.35|21748.35|21830.73|21750.73|21827.3|21747.3|10
1731753090000|2024-11-16 10:31:30|21828.4|21748.4|21829.57|21749.57|21829.78|21749.78|21828.4|21748.4|9
1731753100000|2024-11-16 10:31:40|21829.13|21749.13|21833.29|21753.29|21833.29|21753.29|21828.74|21748.74|10
1731753110000|2024-11-16 10:31:50|21833.33|21753.33|21834.34|21754.34|21834.45|21754.45|21831.27|21751.27|10
1731753120000|2024-11-16 10:32:00|21838.25|21758.25|21834.08|21754.08|21838.46|21758.46|21833.6|21753.6|10
1731753130000|2024-11-16 10:32:10|21834.04|21754.04|21833.87|21753.87|21834.76|21754.76|21832.42|21752.42|10
1731753140000|2024-11-16 10:32:20|21832.25|21752.25|21832.07|21752.07|21832.75|21752.75|21831.8|21751.8|10
1731753150000|2024-11-16 10:32:30|21832.03|21752.03|21834.56|21754.56|21834.56|21754.56|21831.09|21751.09|10
1731753160000|2024-11-16 10:32:40|21834.43|21754.43|21841.48|21761.48|21841.86|21761.86|21834.34|21754.34|10
1731753170000|2024-11-16 10:32:50|21841|21761|21852.67|21772.67|21852.67|21772.67|21840.85|21760.85|10
1731753180000|2024-11-16 10:33:00|21852.22|21772.22|21852.9|21772.9|21853.88|21773.88|21852.22|21772.22|10
1731753190000|2024-11-16 10:33:10|21853.58|21773.58|21853.84|21773.84|21854.57|21774.57|21852.22|21772.22|9
1731753200000|2024-11-16 10:33:20|21855.17|21775.17|21862.29|21782.29|21862.29|21782.29|21855.17|21775.17|9
1731753210000|2024-11-16 10:33:30|21862.09|21782.09|21866.08|21786.08|21866.08|21786.08|21861.94|21781.94|10
1731753220000|2024-11-16 10:33:40|21867.57|21787.57|21868.63|21788.63|21868.63|21788.63|21866.4|21786.4|10
1731753230000|2024-11-16 10:33:50|21869.04|21789.04|21869.63|21789.63|21870.14|21790.14|21869.04|21789.04|10
1731753240000|2024-11-16 10:34:00|21866.72|21786.72|21860.31|21780.31|21866.72|21786.72|21860.31|21780.31|10
1731753250000|2024-11-16 10:34:10|21859.69|21779.69|21859.34|21779.34|21859.69|21779.69|21858.56|21778.56|10
1731753260000|2024-11-16 10:34:20|21860.06|21780.06|21863.26|21783.26|21863.31|21783.31|21860.06|21780.06|10
1731753270000|2024-11-16 10:34:30|21863.08|21783.08|21864.24|21784.24|21864.24|21784.24|21862.44|21782.44|10
1731753280000|2024-11-16 10:34:40|21864.25|21784.25|21865.76|21785.76|21865.76|21785.76|21863.39|21783.39|10
1731753290000|2024-11-16 10:34:50|21865.84|21785.84|21863.11|21783.11|21865.84|21785.84|21862.68|21782.68|10
1731753300000|2024-11-16 10:35:00|21862.96|21782.96|21864|21784|21864.04|21784.04|21862.93|21782.93|9
1731753310000|2024-11-16 10:35:10|21863.51|21783.51|21866.46|21786.46|21866.75|21786.75|21863.39|21783.39|10
1731753320000|2024-11-16 10:35:20|21866.91|21786.91|21865.61|21785.61|21866.91|21786.91|21865.61|21785.61|9
1731753330000|2024-11-16 10:35:30|21866.75|21786.75|21864.9|21784.9|21866.75|21786.75|21863.28|21783.28|10
1731753340000|2024-11-16 10:35:40|21865.32|21785.32|21865.49|21785.49|21866|21786|21864.14|21784.14|10
1731753350000|2024-11-16 10:35:50|21865.64|21785.64|21867.24|21787.24|21867.24|21787.24|21864.8|21784.8|10
1731753360000|2024-11-16 10:36:00|21867.45|21787.45|21866.49|21786.49|21867.58|21787.58|21865.23|21785.23|10
1731753370000|2024-11-16 10:36:10|21866.77|21786.77|21867.29|21787.29|21868.07|21788.07|21866.22|21786.22|10
1731753380000|2024-11-16 10:36:20|21867.42|21787.42|21869.15|21789.15|21869.54|21789.54|21867.42|21787.42|10
1731753390000|2024-11-16 10:36:30|21869.26|21789.26|21871.57|21791.57|21871.57|21791.57|21868.93|21788.93|10
1731753400000|2024-11-16 10:36:40|21871.59|21791.59|21867.57|21787.57|21872.52|21792.52|21867.47|21787.47|10
1731753410000|2024-11-16 10:36:50|21867.7|21787.7|21867.16|21787.16|21867.86|21787.86|21867.16|21787.16|10
1731753420000|2024-11-16 10:37:00|21866.91|21786.91|21864.68|21784.68|21867.61|21787.61|21864.68|21784.68|10
1731753430000|2024-11-16 10:37:10|21864.26|21784.26|21865.92|21785.92|21866.25|21786.25|21863.98|21783.98|10
1731753440000|2024-11-16 10:37:20|21866.04|21786.04|21866.18|21786.18|21866.18|21786.18|21864.81|21784.81|9
1731753450000|2024-11-16 10:37:30|21865.35|21785.35|21863.89|21783.89|21867.01|21787.01|21863.89|21783.89|10
1731753460000|2024-11-16 10:37:40|21863.22|21783.22|21866.19|21786.19|21866.19|21786.19|21863.22|21783.22|10
1731753470000|2024-11-16 10:37:50|21865.4|21785.4|21867.05|21787.05|21867.05|21787.05|21864.96|21784.96|10
1731753480000|2024-11-16 10:38:00|21867.21|21787.21|21870.64|21790.64|21871.52|21791.52|21866.72|21786.72|10
1731753490000|2024-11-16 10:38:10|21870.04|21790.04|21865.67|21785.67|21870.04|21790.04|21865.67|21785.67|10
1731753500000|2024-11-16 10:38:20|21865.32|21785.32|21862.94|21782.94|21865.43|21785.43|21862.94|21782.94|10
1731753510000|2024-11-16 10:38:30|21862.93|21782.93|21860.42|21780.42|21863.28|21783.28|21860.42|21780.42|10
1731753520000|2024-11-16 10:38:40|21858.99|21778.99|21857.99|21777.99|21858.99|21778.99|21857.31|21777.31|9
1731753530000|2024-11-16 10:38:50|21858.14|21778.14|21857.75|21777.75|21858.44|21778.44|21857.05|21777.05|10
1731753540000|2024-11-16 10:39:00|21858.17|21778.17|21859.69|21779.69|21860.12|21780.12|21858.17|21778.17|10
1731753550000|2024-11-16 10:39:10|21857.73|21777.73|21856.43|21776.43|21858.07|21778.07|21855.75|21775.75|10
1731753560000|2024-11-16 10:39:20|21856.24|21776.24|21858.71|21778.71|21859.1|21779.1|21856.24|21776.24|10
1731753570000|2024-11-16 10:39:30|21858.06|21778.06|21857.99|21777.99|21858.42|21778.42|21856.66|21776.66|10
1731753580000|2024-11-16 10:39:40|21856.93|21776.93|21856.73|21776.73|21856.95|21776.95|21855.03|21775.03|10
1731753590000|2024-11-16 10:39:50|21855.79|21775.79|21857.32|21777.32|21857.32|21777.32|21854.79|21774.79|10
1731753600000|2024-11-16 10:40:00|21857.67|21777.67|21858.73|21778.73|21858.73|21778.73|21857.41|21777.41|10
1731753610000|2024-11-16 10:40:10|21860.25|21780.25|21861.37|21781.37|21861.76|21781.76|21859.85|21779.85|10
1731753620000|2024-11-16 10:40:20|21861.63|21781.63|21865.79|21785.79|21865.79|21785.79|21861.63|21781.63|10
1731753630000|2024-11-16 10:40:30|21865.17|21785.17|21866.72|21786.72|21867.06|21787.06|21865.17|21785.17|10
1731753640000|2024-11-16 10:40:40|21867.19|21787.19|21870.9|21790.9|21870.9|21790.9|21866.52|21786.52|10
1731753650000|2024-11-16 10:40:50|21872.56|21792.56|21871.39|21791.39|21875.27|21795.27|21871.39|21791.39|10
1731753660000|2024-11-16 10:41:00|21872.08|21792.08|21871.56|21791.56|21872.08|21792.08|21870.61|21790.61|10
1731753670000|2024-11-16 10:41:10|21872.59|21792.59|21872.74|21792.74|21873.44|21793.44|21872.59|21792.59|10
1731753680000|2024-11-16 10:41:20|21873.63|21793.63|21874.83|21794.83|21875.21|21795.21|21872.12|21792.12|10
1731753690000|2024-11-16 10:41:30|21875.66|21795.66|21871.53|21791.53|21875.93|21795.93|21871.53|21791.53|9
1731753700000|2024-11-16 10:41:40|21870.59|21790.59|21868.99|21788.99|21870.59|21790.59|21867.95|21787.95|10
1731753710000|2024-11-16 10:41:50|21868.49|21788.49|21868.42|21788.42|21868.49|21788.49|21865.44|21785.44|10
1731753720000|2024-11-16 10:42:00|21868.56|21788.56|21867.36|21787.36|21869.29|21789.29|21867.36|21787.36|10
1731753730000|2024-11-16 10:42:10|21863.83|21783.83|21858.45|21778.45|21863.9|21783.9|21858.19|21778.19|10
1731753740000|2024-11-16 10:42:20|21858.41|21778.41|21857.35|21777.35|21858.41|21778.41|21856.83|21776.83|10
1731753750000|2024-11-16 10:42:30|21857.71|21777.71|21856.86|21776.86|21857.71|21777.71|21856.86|21776.86|10
1731753760000|2024-11-16 10:42:40|21856.91|21776.91|21857.52|21777.52|21857.53|21777.53|21856.91|21776.91|10
1731753770000|2024-11-16 10:42:50|21856.91|21776.91|21857.04|21777.04|21857.88|21777.88|21856.62|21776.62|10
1731753780000|2024-11-16 10:43:00|21857|21777|21853.41|21773.41|21857.02|21777.02|21853.41|21773.41|10
1731753790000|2024-11-16 10:43:10|21853.79|21773.79|21854.02|21774.02|21854.75|21774.75|21853.03|21773.03|10
1731753800000|2024-11-16 10:43:20|21851.32|21771.32|21850.43|21770.43|21852.29|21772.29|21850.42|21770.42|10
1731753810000|2024-11-16 10:43:30|21850.4|21770.4|21848.81|21768.81|21850.4|21770.4|21848.51|21768.51|9
1731753820000|2024-11-16 10:43:40|21849.34|21769.34|21852.59|21772.59|21852.59|21772.59|21849.34|21769.34|10
1731753830000|2024-11-16 10:43:50|21853.31|21773.31|21859.24|21779.24|21859.24|21779.24|21853.31|21773.31|10
1731753840000|2024-11-16 10:44:00|21859.4|21779.4|21859.82|21779.82|21859.82|21779.82|21859.05|21779.05|10
1731753850000|2024-11-16 10:44:10|21859.75|21779.75|21863.07|21783.07|21863.07|21783.07|21859.73|21779.73|10
1731753860000|2024-11-16 10:44:20|21864.03|21784.03|21868.44|21788.44|21868.44|21788.44|21864.03|21784.03|10
1731753870000|2024-11-16 10:44:30|21869.13|21789.13|21871.66|21791.66|21871.66|21791.66|21869.13|21789.13|10
1731753880000|2024-11-16 10:44:40|21871.92|21791.92|21872.3|21792.3|21872.33|21792.33|21871.58|21791.58|10
1731753890000|2024-11-16 10:44:50|21872.32|21792.32|21873.04|21793.04|21874.31|21794.31|21871.53|21791.53|10
1731753900000|2024-11-16 10:45:00|21872.84|21792.84|21873.42|21793.42|21873.56|21793.56|21872.56|21792.56|10
1731753910000|2024-11-16 10:45:10|21873.28|21793.28|21871.72|21791.72|21873.32|21793.32|21871.72|21791.72|10
1731753920000|2024-11-16 10:45:20|21871.76|21791.76|21871.99|21791.99|21872.15|21792.15|21871.36|21791.36|10
1731753930000|2024-11-16 10:45:30|21871.72|21791.72|21866.64|21786.64|21871.72|21791.72|21865.4|21785.4|10
1731753940000|2024-11-16 10:45:40|21866.58|21786.58|21865.3|21785.3|21866.58|21786.58|21865.3|21785.3|9
1731753950000|2024-11-16 10:45:50|21865.29|21785.29|21863.74|21783.74|21865.29|21785.29|21863.61|21783.61|10
1731753960000|2024-11-16 10:46:00|21863.58|21783.58|21863.17|21783.17|21863.64|21783.64|21862.74|21782.74|10
1731753970000|2024-11-16 10:46:10|21863|21783|21861.85|21781.85|21863.29|21783.29|21861.41|21781.41|10
1731753980000|2024-11-16 10:46:20|21862.22|21782.22|21864.65|21784.65|21865.05|21785.05|21862.22|21782.22|10
1731753990000|2024-11-16 10:46:30|21864.88|21784.88|21864.15|21784.15|21865.39|21785.39|21864.14|21784.14|10
1731754000000|2024-11-16 10:46:40|21864.45|21784.45|21862.85|21782.85|21864.48|21784.48|21862.4|21782.4|10
1731754010000|2024-11-16 10:46:50|21861.87|21781.87|21863.23|21783.23|21863.62|21783.62|21861.38|21781.38|10
1731754020000|2024-11-16 10:47:00|21862.66|21782.66|21861.75|21781.75|21862.66|21782.66|21860.67|21780.67|10
1731754030000|2024-11-16 10:47:10|21861.99|21781.99|21864.57|21784.57|21864.57|21784.57|21861.99|21781.99|10
1731754040000|2024-11-16 10:47:20|21863.9|21783.9|21867.81|21787.81|21867.81|21787.81|21863.9|21783.9|10
1731754050000|2024-11-16 10:47:30|21867.84|21787.84|21866.72|21786.72|21868.01|21788.01|21866.68|21786.68|10
1731754060000|2024-11-16 10:47:40|21866.7|21786.7|21864.42|21784.42|21866.7|21786.7|21864.22|21784.22|10
1731754070000|2024-11-16 10:47:50|21864.15|21784.15|21863.42|21783.42|21864.25|21784.25|21863.37|21783.37|10
1731754080000|2024-11-16 10:48:00|21863.95|21783.95|21869.58|21789.58|21869.58|21789.58|21863.6|21783.6|10
1731754090000|2024-11-16 10:48:10|21870.26|21790.26|21869.85|21789.85|21870.36|21790.36|21869.45|21789.45|10
1731754100000|2024-11-16 10:48:20|21870.21|21790.21|21872.06|21792.06|21872.06|21792.06|21870.21|21790.21|9
1731754110000|2024-11-16 10:48:30|21872.1|21792.1|21874.41|21794.41|21875.03|21795.03|21872.1|21792.1|10
1731754120000|2024-11-16 10:48:40|21874.43|21794.43|21872.78|21792.78|21874.44|21794.44|21872.78|21792.78|10
1731754130000|2024-11-16 10:48:50|21872.53|21792.53|21869.61|21789.61|21872.53|21792.53|21869.57|21789.57|10
1731754140000|2024-11-16 10:49:00|21870.32|21790.32|21869.46|21789.46|21870.34|21790.34|21868.85|21788.85|10
1731754150000|2024-11-16 10:49:10|21869.49|21789.49|21870.46|21790.46|21870.46|21790.46|21869.19|21789.19|10
1731754160000|2024-11-16 10:49:20|21869.92|21789.92|21868.74|21788.74|21869.92|21789.92|21868.74|21788.74|10
1731754170000|2024-11-16 10:49:30|21868.7|21788.7|21865.3|21785.3|21868.7|21788.7|21865.3|21785.3|10
1731754180000|2024-11-16 10:49:40|21865.01|21785.01|21862.3|21782.3|21865.01|21785.01|21862.28|21782.28|10
1731754190000|2024-11-16 10:49:50|21862.32|21782.32|21861.69|21781.69|21862.32|21782.32|21861.3|21781.3|10
1731754200000|2024-11-16 10:50:00|21861.9|21781.9|21858.82|21778.82|21863.44|21783.44|21858.82|21778.82|10
1731754210000|2024-11-16 10:50:10|21856.83|21776.83|21851.65|21771.65|21856.83|21776.83|21851.65|21771.65|10
1731754220000|2024-11-16 10:50:20|21851.73|21771.73|21848.06|21768.06|21851.87|21771.87|21847.89|21767.89|10
1731754230000|2024-11-16 10:50:30|21848.46|21768.46|21853.33|21773.33|21853.33|21773.33|21847.99|21767.99|10
1731754240000|2024-11-16 10:50:40|21854.05|21774.05|21852.38|21772.38|21854.21|21774.21|21852.38|21772.38|10
1731754250000|2024-11-16 10:50:50|21852.65|21772.65|21851.79|21771.79|21852.65|21772.65|21851.39|21771.39|10
1731754260000|2024-11-16 10:51:00|21852.29|21772.29|21850.35|21770.35|21852.61|21772.61|21849.59|21769.59|10
1731754270000|2024-11-16 10:51:10|21850.58|21770.58|21851.67|21771.67|21854.33|21774.33|21850.53|21770.53|10
1731754280000|2024-11-16 10:51:20|21851.34|21771.34|21841.03|21761.03|21851.34|21771.34|21841.03|21761.03|10
1731754290000|2024-11-16 10:51:30|21839.89|21759.89|21841.22|21761.22|21841.23|21761.23|21839.27|21759.27|10
1731754300000|2024-11-16 10:51:40|21841.25|21761.25|21843.49|21763.49|21843.57|21763.57|21841.25|21761.25|10
1731754310000|2024-11-16 10:51:50|21843.11|21763.11|21845.19|21765.19|21845.26|21765.26|21843.11|21763.11|10
1731754320000|2024-11-16 10:52:00|21845.56|21765.56|21847.61|21767.61|21848.51|21768.51|21845.06|21765.06|10
1731754330000|2024-11-16 10:52:10|21847.66|21767.66|21844.8|21764.8|21847.66|21767.66|21843.69|21763.69|10
1731754340000|2024-11-16 10:52:20|21845.42|21765.42|21844.06|21764.06|21845.53|21765.53|21843.85|21763.85|10
1731754350000|2024-11-16 10:52:30|21843.68|21763.68|21841.95|21761.95|21843.91|21763.91|21841.95|21761.95|10
1731754360000|2024-11-16 10:52:40|21841.51|21761.51|21842.97|21762.97|21843.07|21763.07|21841.51|21761.51|10
1731754370000|2024-11-16 10:52:50|21843.01|21763.01|21842.23|21762.23|21843.54|21763.54|21840.8|21760.8|10
1731754380000|2024-11-16 10:53:00|21842.07|21762.07|21839.88|21759.88|21842.07|21762.07|21839.88|21759.88|10
1731754390000|2024-11-16 10:53:10|21839.46|21759.46|21842.98|21762.98|21843.02|21763.02|21839.44|21759.44|10
1731754400000|2024-11-16 10:53:20|21843.09|21763.09|21842.64|21762.64|21843.95|21763.95|21842.26|21762.26|9
1731754410000|2024-11-16 10:53:30|21842.55|21762.55|21843.94|21763.94|21843.94|21763.94|21842.55|21762.55|8
1731754420000|2024-11-16 10:53:40|21844.09|21764.09|21843.99|21763.99|21845.05|21765.05|21843.59|21763.59|10
1731754430000|2024-11-16 10:53:50|21843.21|21763.21|21842.94|21762.94|21843.29|21763.29|21841.54|21761.54|10
1731754440000|2024-11-16 10:54:00|21842.55|21762.55|21843.3|21763.3|21843.44|21763.44|21842.06|21762.06|10
1731754450000|2024-11-16 10:54:10|21842.55|21762.55|21841.4|21761.4|21842.55|21762.55|21841.17|21761.17|10
1731754460000|2024-11-16 10:54:20|21841.72|21761.72|21843.13|21763.13|21843.13|21763.13|21841.65|21761.65|8
1731754470000|2024-11-16 10:54:30|21842.96|21762.96|21844.61|21764.61|21844.61|21764.61|21842.12|21762.12|9
1731754480000|2024-11-16 10:54:40|21844.39|21764.39|21846.88|21766.88|21846.95|21766.95|21844.28|21764.28|9
1731754490000|2024-11-16 10:54:50|21846.85|21766.85|21847.26|21767.26|21847.45|21767.45|21846.25|21766.25|10
1731754500000|2024-11-16 10:55:00|21847.32|21767.32|21848.22|21768.22|21849.46|21769.46|21847.12|21767.12|10
1731754510000|2024-11-16 10:55:10|21847.43|21767.43|21845.09|21765.09|21847.55|21767.55|21845.01|21765.01|10
1731754520000|2024-11-16 10:55:20|21844.5|21764.5|21842.79|21762.79|21844.5|21764.5|21842.25|21762.25|10
1731754530000|2024-11-16 10:55:30|21842.7|21762.7|21843.96|21763.96|21843.96|21763.96|21841.65|21761.65|10
1731754540000|2024-11-16 10:55:40|21844.43|21764.43|21840.44|21760.44|21844.71|21764.71|21840.44|21760.44|10
1731754550000|2024-11-16 10:55:50|21839.55|21759.55|21835.86|21755.86|21839.55|21759.55|21835.51|21755.51|10
1731754560000|2024-11-16 10:56:00|21835.92|21755.92|21838.11|21758.11|21838.33|21758.33|21833.93|21753.93|10
1731754570000|2024-11-16 10:56:10|21838.45|21758.45|21840.56|21760.56|21840.93|21760.93|21838.2|21758.2|10
1731754580000|2024-11-16 10:56:20|21840.59|21760.59|21839.28|21759.28|21841.15|21761.15|21839.28|21759.28|10
1731754590000|2024-11-16 10:56:30|21839.6|21759.6|21841.31|21761.31|21841.42|21761.42|21839.6|21759.6|10
1731754600000|2024-11-16 10:56:40|21840.93|21760.93|21840.42|21760.42|21840.93|21760.93|21839.48|21759.48|10
1731754610000|2024-11-16 10:56:50|21839.83|21759.83|21837.07|21757.07|21840.59|21760.59|21837.07|21757.07|10
1731754620000|2024-11-16 10:57:00|21837.05|21757.05|21835.95|21755.95|21837.05|21757.05|21835.95|21755.95|10
1731754630000|2024-11-16 10:57:10|21835.84|21755.84|21835.23|21755.23|21835.84|21755.84|21833.68|21753.68|10
1731754640000|2024-11-16 10:57:20|21835.17|21755.17|21836.71|21756.71|21836.94|21756.94|21835.05|21755.05|10
1731754650000|2024-11-16 10:57:30|21836|21756|21836.02|21756.02|21837.06|21757.06|21835.43|21755.43|10
1731754660000|2024-11-16 10:57:40|21835.76|21755.76|21836.77|21756.77|21837.81|21757.81|21835.76|21755.76|10
1731754670000|2024-11-16 10:57:50|21836.65|21756.65|21840.6|21760.6|21840.6|21760.6|21836.65|21756.65|10
1731754680000|2024-11-16 10:58:00|21840.69|21760.69|21841.08|21761.08|21841.37|21761.37|21839.72|21759.72|10
1731754690000|2024-11-16 10:58:10|21841.16|21761.16|21844.34|21764.34|21844.34|21764.34|21840.61|21760.61|10
1731754700000|2024-11-16 10:58:20|21844.8|21764.8|21842.85|21762.85|21844.8|21764.8|21842.63|21762.63|10
1731754710000|2024-11-16 10:58:30|21843.01|21763.01|21842.7|21762.7|21843.85|21763.85|21842.7|21762.7|8
1731754720000|2024-11-16 10:58:40|21842.66|21762.66|21840.1|21760.1|21842.66|21762.66|21839.5|21759.5|9
1731754730000|2024-11-16 10:58:50|21840.14|21760.14|21844.51|21764.51|21844.96|21764.96|21839.7|21759.7|10
1731754740000|2024-11-16 10:59:00|21844.47|21764.47|21840.32|21760.32|21844.47|21764.47|21840.32|21760.32|10
1731754750000|2024-11-16 10:59:10|21840.28|21760.28|21838.68|21758.68|21840.28|21760.28|21838.21|21758.21|10
1731754760000|2024-11-16 10:59:20|21839.14|21759.14|21842.18|21762.18|21842.3|21762.3|21839.14|21759.14|10
1731754770000|2024-11-16 10:59:30|21841.94|21761.94|21838.36|21758.36|21841.94|21761.94|21838.36|21758.36|10
1731754780000|2024-11-16 10:59:40|21839.15|21759.15|21838.8|21758.8|21839.71|21759.71|21837.75|21757.75|10
1731754790000|2024-11-16 10:59:50|21838.86|21758.86|21842.55|21762.55|21842.55|21762.55|21838.86|21758.86|10
1731754800000|2024-11-16 11:00:00|21843.39|21763.39|21841.68|21761.68|21843.39|21763.39|21840.15|21760.15|10
1731754810000|2024-11-16 11:00:10|21842.2|21762.2|21844.95|21764.95|21844.95|21764.95|21842.2|21762.2|10
1731754820000|2024-11-16 11:00:20|21844.38|21764.38|21842.93|21762.93|21845.76|21765.76|21842.93|21762.93|9
1731754830000|2024-11-16 11:00:30|21842.47|21762.47|21841.25|21761.25|21842.85|21762.85|21840.72|21760.72|9
1731754840000|2024-11-16 11:00:40|21841.19|21761.19|21840.67|21760.67|21842.08|21762.08|21839.01|21759.01|9
1731754850000|2024-11-16 11:00:50|21839.75|21759.75|21841.04|21761.04|21841.23|21761.23|21839.75|21759.75|9
1731754860000|2024-11-16 11:01:00|21840.38|21760.38|21838.04|21758.04|21840.38|21760.38|21838.04|21758.04|10
1731754870000|2024-11-16 11:01:10|21838.37|21758.37|21840.22|21760.22|21840.22|21760.22|21838.37|21758.37|10
1731754880000|2024-11-16 11:01:20|21840.36|21760.36|21843.44|21763.44|21843.96|21763.96|21840.36|21760.36|9
1731754890000|2024-11-16 11:01:30|21843.1|21763.1|21841.84|21761.84|21843.1|21763.1|21841.79|21761.79|10
1731754900000|2024-11-16 11:01:40|21841.88|21761.88|21843.15|21763.15|21843.15|21763.15|21840.63|21760.63|10
1731754910000|2024-11-16 11:01:50|21843.17|21763.17|21840.56|21760.56|21843.17|21763.17|21840.24|21760.24|10
1731754920000|2024-11-16 11:02:00|21840.59|21760.59|21841.14|21761.14|21841.93|21761.93|21840.59|21760.59|10
1731754930000|2024-11-16 11:02:10|21841.11|21761.11|21843.31|21763.31|21843.31|21763.31|21841.11|21761.11|10
1731754940000|2024-11-16 11:02:20|21842.49|21762.49|21835.56|21755.56|21842.49|21762.49|21835.56|21755.56|10
1731754950000|2024-11-16 11:02:30|21834.26|21754.26|21832.3|21752.3|21834.26|21754.26|21830.89|21750.89|10
1731754960000|2024-11-16 11:02:40|21833.43|21753.43|21831.16|21751.16|21833.43|21753.43|21831.16|21751.16|10
1731754970000|2024-11-16 11:02:50|21831.76|21751.76|21831.33|21751.33|21832.39|21752.39|21831.2|21751.2|9
1731754980000|2024-11-16 11:03:00|21831.37|21751.37|21830.41|21750.41|21831.67|21751.67|21830.41|21750.41|10
1731754990000|2024-11-16 11:03:10|21830.53|21750.53|21829.68|21749.68|21830.77|21750.77|21829.52|21749.52|10
1731755000000|2024-11-16 11:03:20|21829.72|21749.72|21830.02|21750.02|21830.21|21750.21|21829.5|21749.5|10
1731755010000|2024-11-16 11:03:30|21829.29|21749.29|21833.72|21753.72|21834.12|21754.12|21829.02|21749.02|10
1731755020000|2024-11-16 11:03:40|21833.56|21753.56|21828.44|21748.44|21833.56|21753.56|21828.44|21748.44|10
1731755030000|2024-11-16 11:03:50|21826.06|21746.06|21824.54|21744.54|21826.06|21746.06|21823.33|21743.33|10
1731755040000|2024-11-16 11:04:00|21823.87|21743.87|21825.1|21745.1|21825.1|21745.1|21823.32|21743.32|10
1731755050000|2024-11-16 11:04:10|21824.84|21744.84|21825.18|21745.18|21825.21|21745.21|21824.17|21744.17|10
1731755060000|2024-11-16 11:04:20|21824.73|21744.73|21824.66|21744.66|21826.34|21746.34|21824.6|21744.6|10
1731755070000|2024-11-16 11:04:30|21824.39|21744.39|21824.34|21744.34|21826.32|21746.32|21824.34|21744.34|9
1731755080000|2024-11-16 11:04:40|21824.03|21744.03|21817.67|21737.67|21824.03|21744.03|21817.67|21737.67|10
1731755090000|2024-11-16 11:04:50|21817.32|21737.32|21818.11|21738.11|21818.65|21738.65|21817.32|21737.32|10
1731755100000|2024-11-16 11:05:00|21817.32|21737.32|21816.68|21736.68|21817.32|21737.32|21816.01|21736.01|10
1731755110000|2024-11-16 11:05:10|21815.9|21735.9|21810.22|21730.22|21815.9|21735.9|21810.22|21730.22|10
1731755120000|2024-11-16 11:05:20|21809.71|21729.71|21808.13|21728.13|21809.71|21729.71|21807.7|21727.7|10
1731755130000|2024-11-16 11:05:30|21809|21729|21812.3|21732.3|21812.42|21732.42|21809|21729|10
1731755140000|2024-11-16 11:05:40|21811.9|21731.9|21811.56|21731.56|21814.42|21734.42|21811.56|21731.56|10
1731755150000|2024-11-16 11:05:50|21812.72|21732.72|21816.83|21736.83|21816.83|21736.83|21812.72|21732.72|10
1731755160000|2024-11-16 11:06:00|21818.07|21738.07|21819.08|21739.08|21819.11|21739.11|21817.53|21737.53|10
1731755170000|2024-11-16 11:06:10|21819.71|21739.71|21819.33|21739.33|21819.71|21739.71|21818.76|21738.76|10
1731755180000|2024-11-16 11:06:20|21820.38|21740.38|21827.36|21747.36|21827.36|21747.36|21820.38|21740.38|10
1731755190000|2024-11-16 11:06:30|21827.32|21747.32|21831.49|21751.49|21831.49|21751.49|21827.32|21747.32|10
1731755200000|2024-11-16 11:06:40|21830.51|21750.51|21830.75|21750.75|21832.64|21752.64|21829.97|21749.97|9
1731755210000|2024-11-16 11:06:50|21830.17|21750.17|21830.46|21750.46|21830.46|21750.46|21827.52|21747.52|10
1731755220000|2024-11-16 11:07:00|21830.64|21750.64|21835.5|21755.5|21835.5|21755.5|21830.64|21750.64|10
1731755230000|2024-11-16 11:07:10|21835.64|21755.64|21843.36|21763.36|21843.36|21763.36|21835.64|21755.64|9
1731755240000|2024-11-16 11:07:20|21842.87|21762.87|21843.76|21763.76|21844.81|21764.81|21842.87|21762.87|10
1731755250000|2024-11-16 11:07:30|21843.65|21763.65|21845.16|21765.16|21845.47|21765.47|21843.65|21763.65|10
1731755260000|2024-11-16 11:07:40|21845.31|21765.31|21845.3|21765.3|21847.69|21767.69|21845.07|21765.07|10
1731755270000|2024-11-16 11:07:50|21845.61|21765.61|21836.78|21756.78|21845.61|21765.61|21836.78|21756.78|10
1731755280000|2024-11-16 11:08:00|21836.11|21756.11|21837.88|21757.88|21838.2|21758.2|21836.11|21756.11|10
1731755290000|2024-11-16 11:08:10|21838.2|21758.2|21837.33|21757.33|21839.05|21759.05|21837.16|21757.16|10
1731755300000|2024-11-16 11:08:20|21836.94|21756.94|21835.65|21755.65|21836.94|21756.94|21835.3|21755.3|10
1731755310000|2024-11-16 11:08:30|21836.57|21756.57|21839.46|21759.46|21839.66|21759.66|21836.01|21756.01|10
1731755320000|2024-11-16 11:08:40|21839.2|21759.2|21839.38|21759.38|21839.38|21759.38|21838.58|21758.58|10
1731755330000|2024-11-16 11:08:50|21839.51|21759.51|21842.73|21762.73|21842.73|21762.73|21839.51|21759.51|9
1731755340000|2024-11-16 11:09:00|21843.78|21763.78|21848.13|21768.13|21848.35|21768.35|21843.78|21763.78|10
1731755350000|2024-11-16 11:09:10|21849.22|21769.22|21852.03|21772.03|21852.37|21772.37|21849.22|21769.22|10
1731755360000|2024-11-16 11:09:20|21852.1|21772.1|21852.18|21772.18|21852.18|21772.18|21850.47|21770.47|10
1731755370000|2024-11-16 11:09:30|21853.41|21773.41|21852.95|21772.95|21854.04|21774.04|21852.28|21772.28|10
1731755380000|2024-11-16 11:09:40|21853.11|21773.11|21857.94|21777.94|21858.21|21778.21|21852.44|21772.44|10
1731755390000|2024-11-16 11:09:50|21858.03|21778.03|21861.24|21781.24|21861.34|21781.34|21858.03|21778.03|10
1731755400000|2024-11-16 11:10:00|21861.56|21781.56|21861.64|21781.64|21862.31|21782.31|21859.97|21779.97|10
1731755410000|2024-11-16 11:10:10|21860.69|21780.69|21862.56|21782.56|21862.56|21782.56|21858.91|21778.91|10
1731755420000|2024-11-16 11:10:20|21863.6|21783.6|21864.86|21784.86|21864.86|21784.86|21863.43|21783.43|10
1731755430000|2024-11-16 11:10:30|21865.24|21785.24|21867.91|21787.91|21868.06|21788.06|21865.24|21785.24|10
1731755440000|2024-11-16 11:10:40|21869.9|21789.9|21873.67|21793.67|21874.21|21794.21|21869.9|21789.9|10
1731755450000|2024-11-16 11:10:50|21872.38|21792.38|21872.57|21792.57|21873.56|21793.56|21872.38|21792.38|10
1731755460000|2024-11-16 11:11:00|21873.09|21793.09|21870.81|21790.81|21873.35|21793.35|21870.78|21790.78|10
1731755470000|2024-11-16 11:11:10|21870.03|21790.03|21872.17|21792.17|21872.17|21792.17|21868.94|21788.94|10
1731755480000|2024-11-16 11:11:20|21872.48|21792.48|21872.73|21792.73|21874.47|21794.47|21872.48|21792.48|10
1731755490000|2024-11-16 11:11:30|21871.53|21791.53|21868.74|21788.74|21871.53|21791.53|21868.74|21788.74|10
1731755500000|2024-11-16 11:11:40|21869.06|21789.06|21871.35|21791.35|21871.35|21791.35|21867.93|21787.93|10
1731755510000|2024-11-16 11:11:50|21871.67|21791.67|21871.1|21791.1|21872.17|21792.17|21870.97|21790.97|10
1731755520000|2024-11-16 11:12:00|21871.48|21791.48|21871.68|21791.68|21872.07|21792.07|21871.01|21791.01|10
1731755530000|2024-11-16 11:12:10|21871.31|21791.31|21874.09|21794.09|21874.48|21794.48|21871.31|21791.31|10
1731755540000|2024-11-16 11:12:20|21874.07|21794.07|21872.14|21792.14|21874.9|21794.9|21872.1|21792.1|10
1731755550000|2024-11-16 11:12:30|21871.9|21791.9|21870.54|21790.54|21872.5|21792.5|21870.54|21790.54|10
1731755560000|2024-11-16 11:12:40|21871.77|21791.77|21872|21792|21874.13|21794.13|21871.77|21791.77|9
1731755570000|2024-11-16 11:12:50|21871.75|21791.75|21870.38|21790.38|21871.75|21791.75|21868.15|21788.15|10
1731755580000|2024-11-16 11:13:00|21871.92|21791.92|21866.36|21786.36|21872.04|21792.04|21866.36|21786.36|10
1731755590000|2024-11-16 11:13:10|21865.63|21785.63|21867.52|21787.52|21867.74|21787.74|21865.63|21785.63|10
1731755600000|2024-11-16 11:13:20|21867.24|21787.24|21867.14|21787.14|21868.89|21788.89|21867.09|21787.09|10
1731755610000|2024-11-16 11:13:30|21866.44|21786.44|21860.39|21780.39|21866.44|21786.44|21860.39|21780.39|10
1731755620000|2024-11-16 11:13:40|21860.81|21780.81|21854.62|21774.62|21860.81|21780.81|21854.62|21774.62|10
1731755630000|2024-11-16 11:13:50|21854.65|21774.65|21854.32|21774.32|21854.87|21774.87|21853.18|21773.18|10
1731755640000|2024-11-16 11:14:00|21853.65|21773.65|21854.36|21774.36|21855.92|21775.92|21852.85|21772.85|10
1731755650000|2024-11-16 11:14:10|21855.18|21775.18|21855|21775|21855.18|21775.18|21854.64|21774.64|9
1731755660000|2024-11-16 11:14:20|21855.35|21775.35|21860.62|21780.62|21860.62|21780.62|21855.35|21775.35|10
1731755670000|2024-11-16 11:14:30|21860.85|21780.85|21861.39|21781.39|21861.55|21781.55|21859.62|21779.62|10
1731755680000|2024-11-16 11:14:40|21861.49|21781.49|21862.91|21782.91|21863.3|21783.3|21861.17|21781.17|10
1731755690000|2024-11-16 11:14:50|21862.43|21782.43|21862.36|21782.36|21862.43|21782.43|21860.56|21780.56|9
1731755700000|2024-11-16 11:15:00|21861.06|21781.06|21857.99|21777.99|21861.06|21781.06|21856.78|21776.78|10
1731755710000|2024-11-16 11:15:10|21857.79|21777.79|21852.46|21772.46|21858.1|21778.1|21852.46|21772.46|10
1731755720000|2024-11-16 11:15:20|21852.12|21772.12|21843.61|21763.61|21852.12|21772.12|21843.61|21763.61|10
1731755730000|2024-11-16 11:15:30|21842.76|21762.76|21840.87|21760.87|21842.76|21762.76|21839.17|21759.17|10
1731755740000|2024-11-16 11:15:40|21838.63|21758.63|21838.03|21758.03|21838.63|21758.63|21835.95|21755.95|10
1731755750000|2024-11-16 11:15:50|21838.36|21758.36|21838.84|21758.84|21839.52|21759.52|21838.28|21758.28|9
1731755760000|2024-11-16 11:16:00|21838.29|21758.29|21847.32|21767.32|21847.32|21767.32|21838.29|21758.29|10
1731755770000|2024-11-16 11:16:10|21847.63|21767.63|21856.45|21776.45|21856.45|21776.45|21847.51|21767.51|10
1731755780000|2024-11-16 11:16:20|21857.48|21777.48|21851.77|21771.77|21857.72|21777.72|21851.77|21771.77|10
1731755790000|2024-11-16 11:16:30|21851.27|21771.27|21850.1|21770.1|21852.87|21772.87|21850.1|21770.1|10
1731755800000|2024-11-16 11:16:40|21850.32|21770.32|21850.14|21770.14|21850.49|21770.49|21848.68|21768.68|10
1731755810000|2024-11-16 11:16:50|21849.82|21769.82|21847.89|21767.89|21850.05|21770.05|21847.89|21767.89|10
1731755820000|2024-11-16 11:17:00|21848.53|21768.53|21849.23|21769.23|21849.47|21769.47|21848.53|21768.53|10
1731755830000|2024-11-16 11:17:10|21848.92|21768.92|21837.29|21757.29|21848.92|21768.92|21837.29|21757.29|10
1731755840000|2024-11-16 11:17:20|21836.97|21756.97|21834.02|21754.02|21836.97|21756.97|21833.61|21753.61|10
1731755850000|2024-11-16 11:17:30|21834.1|21754.1|21833|21753|21834.52|21754.52|21832.83|21752.83|10
1731755860000|2024-11-16 11:17:40|21832.85|21752.85|21830.58|21750.58|21832.85|21752.85|21829.58|21749.58|10
1731755870000|2024-11-16 11:17:50|21829.78|21749.78|21822.54|21742.54|21829.78|21749.78|21821.68|21741.68|10
1731755880000|2024-11-16 11:18:00|21822.73|21742.73|21827.52|21747.52|21827.52|21747.52|21822.73|21742.73|10
1731755890000|2024-11-16 11:18:10|21828.62|21748.62|21832.7|21752.7|21832.7|21752.7|21828.62|21748.62|10
1731755900000|2024-11-16 11:18:20|21833.88|21753.88|21832.04|21752.04|21835.06|21755.06|21832.04|21752.04|9
1731755910000|2024-11-16 11:18:30|21831.66|21751.66|21831.29|21751.29|21831.93|21751.93|21831.26|21751.26|10
1731755920000|2024-11-16 11:18:40|21831.34|21751.34|21831.85|21751.85|21831.86|21751.86|21831.17|21751.17|10
1731755930000|2024-11-16 11:18:50|21831.78|21751.78|21828.64|21748.64|21831.78|21751.78|21828.64|21748.64|9
1731755940000|2024-11-16 11:19:00|21828.59|21748.59|21820.2|21740.2|21828.7|21748.7|21820.2|21740.2|10
1731755950000|2024-11-16 11:19:10|21819.73|21739.73|21815.07|21735.07|21819.73|21739.73|21815.07|21735.07|10
1731755960000|2024-11-16 11:19:20|21815.43|21735.43|21812.47|21732.47|21815.43|21735.43|21812.18|21732.18|10
1731755970000|2024-11-16 11:19:30|21812.83|21732.83|21815.17|21735.17|21815.26|21735.26|21812.83|21732.83|10
1731755980000|2024-11-16 11:19:40|21815.49|21735.49|21812.85|21732.85|21816.49|21736.49|21812.85|21732.85|10
1731755990000|2024-11-16 11:19:50|21812.59|21732.59|21811.52|21731.52|21812.97|21732.97|21810.7|21730.7|9
1731756000000|2024-11-16 11:20:00|21810.65|21730.65|21805.48|21725.48|21810.65|21730.65|21805.48|21725.48|10
1731756010000|2024-11-16 11:20:10|21805.01|21725.01|21808.79|21728.79|21808.79|21728.79|21804.52|21724.52|10
1731756020000|2024-11-16 11:20:20|21808.91|21728.91|21803.09|21723.09|21808.91|21728.91|21803.09|21723.09|10
1731756030000|2024-11-16 11:20:30|21802.78|21722.78|21798.1|21718.1|21802.78|21722.78|21797.82|21717.82|10
1731756040000|2024-11-16 11:20:40|21798.87|21718.87|21802.49|21722.49|21803.32|21723.32|21798.87|21718.87|10
1731756050000|2024-11-16 11:20:50|21803.43|21723.43|21804.9|21724.9|21808|21728|21803.43|21723.43|10
1731756060000|2024-11-16 11:21:00|21804.47|21724.47|21806.14|21726.14|21806.15|21726.15|21804.29|21724.29|10
1731756070000|2024-11-16 11:21:10|21805.53|21725.53|21809.35|21729.35|21809.35|21729.35|21805.22|21725.22|10
1731756080000|2024-11-16 11:21:20|21810.68|21730.68|21811.47|21731.47|21811.66|21731.66|21810.53|21730.53|10
1731756090000|2024-11-16 11:21:30|21812.06|21732.06|21810.62|21730.62|21812.73|21732.73|21810.03|21730.03|10
1731756100000|2024-11-16 11:21:40|21810.59|21730.59|21813.83|21733.83|21814.34|21734.34|21810.59|21730.59|10
1731756110000|2024-11-16 11:21:50|21815.46|21735.46|21816.35|21736.35|21816.44|21736.44|21814.96|21734.96|10
1731756120000|2024-11-16 11:22:00|21816.23|21736.23|21814.81|21734.81|21816.52|21736.52|21814.81|21734.81|10
1731756130000|2024-11-16 11:22:10|21815.1|21735.1|21818.1|21738.1|21818.65|21738.65|21815.1|21735.1|10
1731756140000|2024-11-16 11:22:20|21817.58|21737.58|21816.34|21736.34|21817.58|21737.58|21815.43|21735.43|10
1731756150000|2024-11-16 11:22:30|21815.91|21735.91|21810.44|21730.44|21816.81|21736.81|21810.44|21730.44|10
1731756160000|2024-11-16 11:22:40|21807.58|21727.58|21801.59|21721.59|21807.58|21727.58|21801.59|21721.59|10
1731756170000|2024-11-16 11:22:50|21800.82|21720.82|21802.65|21722.65|21802.65|21722.65|21800.82|21720.82|10
1731756180000|2024-11-16 11:23:00|21800.89|21720.89|21801.26|21721.26|21802.31|21722.31|21799.97|21719.97|10
1731756190000|2024-11-16 11:23:10|21801.35|21721.35|21799.68|21719.68|21801.77|21721.77|21799.68|21719.68|10
1731756200000|2024-11-16 11:23:20|21799.67|21719.67|21800.26|21720.26|21800.56|21720.56|21799.67|21719.67|8
1731756210000|2024-11-16 11:23:30|21800.42|21720.42|21802.79|21722.79|21803.38|21723.38|21800.42|21720.42|10
1731756220000|2024-11-16 11:23:40|21802.56|21722.56|21802.99|21722.99|21802.99|21722.99|21800.62|21720.62|10
1731756230000|2024-11-16 11:23:50|21802.54|21722.54|21801.68|21721.68|21805.12|21725.12|21801.68|21721.68|10
1731756240000|2024-11-16 11:24:00|21800.71|21720.71|21787.72|21707.72|21800.71|21720.71|21787.72|21707.72|10
1731756250000|2024-11-16 11:24:10|21787.41|21707.41|21781.43|21701.43|21787.41|21707.41|21781.37|21701.37|10
1731756260000|2024-11-16 11:24:20|21780.39|21700.39|21784.9|21704.9|21784.9|21704.9|21780.07|21700.07|10
1731756270000|2024-11-16 11:24:30|21785.75|21705.75|21790.49|21710.49|21792.61|21712.61|21785.75|21705.75|10
1731756280000|2024-11-16 11:24:40|21790.87|21710.87|21797.42|21717.42|21797.42|21717.42|21790.87|21710.87|10
1731756290000|2024-11-16 11:24:50|21797.01|21717.01|21796.89|21716.89|21797.21|21717.21|21796.8|21716.8|10
1731756300000|2024-11-16 11:25:00|21796.85|21716.85|21799.07|21719.07|21799.56|21719.56|21795.84|21715.84|10
1731756310000|2024-11-16 11:25:10|21799.05|21719.05|21799.78|21719.78|21800.9|21720.9|21799.05|21719.05|10
1731756320000|2024-11-16 11:25:20|21800.57|21720.57|21801.91|21721.91|21803|21723|21800.45|21720.45|10
1731756330000|2024-11-16 11:25:30|21802.03|21722.03|21809.28|21729.28|21810.62|21730.62|21801.56|21721.56|10
1731756340000|2024-11-16 11:25:40|21810.65|21730.65|21818.8|21738.8|21818.8|21738.8|21809.07|21729.07|10
1731756350000|2024-11-16 11:25:50|21820.32|21740.32|21823.8|21743.8|21823.8|21743.8|21820.32|21740.32|9
1731756360000|2024-11-16 11:26:00|21823.29|21743.29|21824|21744|21824.71|21744.71|21822.49|21742.49|10
1731756370000|2024-11-16 11:26:10|21824.57|21744.57|21820.56|21740.56|21824.58|21744.58|21820.56|21740.56|10
1731756380000|2024-11-16 11:26:20|21819.73|21739.73|21820.46|21740.46|21820.53|21740.53|21819.58|21739.58|10
1731756390000|2024-11-16 11:26:30|21820.93|21740.93|21824.77|21744.77|21824.77|21744.77|21820.35|21740.35|10
1731756400000|2024-11-16 11:26:40|21825.65|21745.65|21824.74|21744.74|21826.84|21746.84|21824.37|21744.37|10
1731756410000|2024-11-16 11:26:50|21827.38|21747.38|21830.34|21750.34|21830.77|21750.77|21827.38|21747.38|10
1731756420000|2024-11-16 11:27:00|21830.73|21750.73|21833.56|21753.56|21833.56|21753.56|21829.84|21749.84|10
1731756430000|2024-11-16 11:27:10|21834.42|21754.42|21839.72|21759.72|21839.77|21759.77|21834.42|21754.42|10
1731756440000|2024-11-16 11:27:20|21840.07|21760.07|21842.75|21762.75|21842.96|21762.96|21839.92|21759.92|10
1731756450000|2024-11-16 11:27:30|21842.38|21762.38|21838.25|21758.25|21842.38|21762.38|21838.25|21758.25|10
1731756460000|2024-11-16 11:27:40|21837.93|21757.93|21832.65|21752.65|21837.93|21757.93|21832.65|21752.65|10
1731756470000|2024-11-16 11:27:50|21830.33|21750.33|21825.24|21745.24|21830.33|21750.33|21823.11|21743.11|10
1731756480000|2024-11-16 11:28:00|21826.04|21746.04|21824.72|21744.72|21827.79|21747.79|21824.72|21744.72|10
1731756490000|2024-11-16 11:28:10|21824.34|21744.34|21814.25|21734.25|21824.34|21744.34|21814.25|21734.25|10
1731756500000|2024-11-16 11:28:20|21813.98|21733.98|21821.46|21741.46|21821.93|21741.93|21813.98|21733.98|10
1731756510000|2024-11-16 11:28:30|21820.98|21740.98|21825.63|21745.63|21825.63|21745.63|21820.9|21740.9|10
1731756520000|2024-11-16 11:28:40|21827.37|21747.37|21836.27|21756.27|21837.05|21757.05|21827.37|21747.37|10
1731756530000|2024-11-16 11:28:50|21836.21|21756.21|21835.36|21755.36|21836.58|21756.58|21835.22|21755.22|10
1731756540000|2024-11-16 11:29:00|21836.35|21756.35|21834.89|21754.89|21837.01|21757.01|21833.22|21753.22|10
1731756550000|2024-11-16 11:29:10|21834.75|21754.75|21838.05|21758.05|21838.05|21758.05|21834.75|21754.75|10
1731756560000|2024-11-16 11:29:20|21838.17|21758.17|21845.49|21765.49|21845.49|21765.49|21838.17|21758.17|10
1731756570000|2024-11-16 11:29:30|21846.63|21766.63|21845.5|21765.5|21846.69|21766.69|21843.76|21763.76|10
1731756580000|2024-11-16 11:29:40|21846.18|21766.18|21847.26|21767.26|21848.92|21768.92|21846.18|21766.18|10
1731756590000|2024-11-16 11:29:50|21847.39|21767.39|21848.51|21768.51|21848.63|21768.63|21847.39|21767.39|10
1731756600000|2024-11-16 11:30:00|21849|21769|21847.9|21767.9|21849.17|21769.17|21846.99|21766.99|10
1731756610000|2024-11-16 11:30:10|21847.98|21767.98|21843.43|21763.43|21847.98|21767.98|21843.43|21763.43|9
1731756620000|2024-11-16 11:30:20|21842.64|21762.64|21842.73|21762.73|21842.73|21762.73|21840.85|21760.85|10
1731756630000|2024-11-16 11:30:30|21843.36|21763.36|21837.22|21757.22|21843.36|21763.36|21836.99|21756.99|10
1731756640000|2024-11-16 11:30:40|21837.05|21757.05|21838.84|21758.84|21838.84|21758.84|21835.65|21755.65|10
1731756650000|2024-11-16 11:30:50|21839.22|21759.22|21841.33|21761.33|21841.33|21761.33|21839.01|21759.01|10
1731756660000|2024-11-16 11:31:00|21841.23|21761.23|21839.31|21759.31|21841.23|21761.23|21838.71|21758.71|10
1731756670000|2024-11-16 11:31:10|21839.66|21759.66|21841.37|21761.37|21841.37|21761.37|21838.51|21758.51|10
1731756680000|2024-11-16 11:31:20|21841.04|21761.04|21836.09|21756.09|21841.2|21761.2|21836.09|21756.09|10
1731756690000|2024-11-16 11:31:30|21835.51|21755.51|21832.24|21752.24|21835.79|21755.79|21831.95|21751.95|10
1731756700000|2024-11-16 11:31:40|21832.45|21752.45|21838.27|21758.27|21838.27|21758.27|21832.45|21752.45|10
1731756710000|2024-11-16 11:31:50|21839.64|21759.64|21839.25|21759.25|21839.97|21759.97|21839.13|21759.13|10
1731756720000|2024-11-16 11:32:00|21839.61|21759.61|21838.02|21758.02|21839.61|21759.61|21837.4|21757.4|10
1731756730000|2024-11-16 11:32:10|21838.65|21758.65|21837.01|21757.01|21838.65|21758.65|21836.6|21756.6|10
1731756740000|2024-11-16 11:32:20|21836.39|21756.39|21834.83|21754.83|21836.39|21756.39|21833.56|21753.56|10
1731756750000|2024-11-16 11:32:30|21834.39|21754.39|21834.26|21754.26|21836.66|21756.66|21833.35|21753.35|9
1731756760000|2024-11-16 11:32:40|21834.09|21754.09|21830.2|21750.2|21834.09|21754.09|21830.2|21750.2|10
1731756770000|2024-11-16 11:32:50|21827.36|21747.36|21820.94|21740.94|21827.36|21747.36|21820.2|21740.2|10
1731756780000|2024-11-16 11:33:00|21821.44|21741.44|21817.41|21737.41|21822.09|21742.09|21817.41|21737.41|10
1731756790000|2024-11-16 11:33:10|21817.11|21737.11|21818.22|21738.22|21818.22|21738.22|21816.06|21736.06|10
1731756800000|2024-11-16 11:33:20|21817.77|21737.77|21817.72|21737.72|21819.03|21739.03|21816.9|21736.9|10
1731756810000|2024-11-16 11:33:30|21818.3|21738.3|21816.68|21736.68|21818.3|21738.3|21816.5|21736.5|10
1731756820000|2024-11-16 11:33:40|21816.45|21736.45|21820.66|21740.66|21820.66|21740.66|21816.45|21736.45|10
1731756830000|2024-11-16 11:33:50|21820.38|21740.38|21820.21|21740.21|21820.84|21740.84|21818.47|21738.47|10
1731756840000|2024-11-16 11:34:00|21820.63|21740.63|21815.47|21735.47|21821.08|21741.08|21815.31|21735.31|9
1731756850000|2024-11-16 11:34:10|21815.87|21735.87|21814.37|21734.37|21815.87|21735.87|21812.38|21732.38|10
1731756860000|2024-11-16 11:34:20|21813.38|21733.38|21816.14|21736.14|21816.14|21736.14|21811.65|21731.65|10
1731756870000|2024-11-16 11:34:30|21816.09|21736.09|21817.73|21737.73|21817.73|21737.73|21814.97|21734.97|10
1731756880000|2024-11-16 11:34:40|21817.51|21737.51|21817.4|21737.4|21819.22|21739.22|21816.45|21736.45|10
1731756890000|2024-11-16 11:34:50|21817.31|21737.31|21819.26|21739.26|21820|21740|21816.99|21736.99|10
1731756900000|2024-11-16 11:35:00|21819.14|21739.14|21817.77|21737.77|21821.58|21741.58|21817.2|21737.2|10
1731756910000|2024-11-16 11:35:10|21817.57|21737.57|21816.83|21736.83|21817.68|21737.68|21816.27|21736.27|10
1731756920000|2024-11-16 11:35:20|21818.27|21738.27|21823.16|21743.16|21823.96|21743.96|21817.51|21737.51|10
1731756930000|2024-11-16 11:35:30|21823.33|21743.33|21822.84|21742.84|21823.33|21743.33|21822.22|21742.22|10
1731756940000|2024-11-16 11:35:40|21823.38|21743.38|21824.62|21744.62|21824.85|21744.85|21823.21|21743.21|10
1731756950000|2024-11-16 11:35:50|21824.67|21744.67|21825.71|21745.71|21825.71|21745.71|21824.43|21744.43|10
1731756960000|2024-11-16 11:36:00|21828.15|21748.15|21829.15|21749.15|21830.22|21750.22|21828.15|21748.15|10
1731756970000|2024-11-16 11:36:10|21828.64|21748.64|21829.75|21749.75|21829.75|21749.75|21826.39|21746.39|10
1731756980000|2024-11-16 11:36:20|21830.29|21750.29|21829.88|21749.88|21833.28|21753.28|21829.88|21749.88|10
1731756990000|2024-11-16 11:36:30|21829.38|21749.38|21828|21748|21830.88|21750.88|21827.18|21747.18|10
1731757000000|2024-11-16 11:36:40|21828.01|21748.01|21828.8|21748.8|21828.96|21748.96|21827.81|21747.81|10
1731757010000|2024-11-16 11:36:50|21828.56|21748.56|21826.81|21746.81|21828.66|21748.66|21826.81|21746.81|10
1731757020000|2024-11-16 11:37:00|21826.35|21746.35|21824.81|21744.81|21826.35|21746.35|21824.11|21744.11|10
1731757030000|2024-11-16 11:37:10|21825.28|21745.28|21824.02|21744.02|21825.28|21745.28|21822.51|21742.51|10
1731757040000|2024-11-16 11:37:20|21823.95|21743.95|21827.35|21747.35|21827.35|21747.35|21823.11|21743.11|10
1731757050000|2024-11-16 11:37:30|21827.21|21747.21|21832.16|21752.16|21832.16|21752.16|21827.21|21747.21|10
1731757060000|2024-11-16 11:37:40|21832.21|21752.21|21829.39|21749.39|21832.56|21752.56|21829.39|21749.39|10
1731757070000|2024-11-16 11:37:50|21829.51|21749.51|21835.91|21755.91|21835.91|21755.91|21828.16|21748.16|10
1731757080000|2024-11-16 11:38:00|21835.71|21755.71|21835.54|21755.54|21835.85|21755.85|21833.97|21753.97|10
1731757090000|2024-11-16 11:38:10|21836.1|21756.1|21838.46|21758.46|21839.35|21759.35|21836.1|21756.1|10
1731757100000|2024-11-16 11:38:20|21837.85|21757.85|21835.29|21755.29|21837.87|21757.87|21835.21|21755.21|10
1731757110000|2024-11-16 11:38:30|21834.63|21754.63|21832.22|21752.22|21834.63|21754.63|21832.22|21752.22|10
1731757120000|2024-11-16 11:38:40|21832.48|21752.48|21830.67|21750.67|21832.69|21752.69|21830.62|21750.62|10
1731757130000|2024-11-16 11:38:50|21830.61|21750.61|21830.56|21750.56|21831.86|21751.86|21830.42|21750.42|10
1731757140000|2024-11-16 11:39:00|21831.01|21751.01|21830.63|21750.63|21831.2|21751.2|21830.29|21750.29|10
1731757150000|2024-11-16 11:39:10|21831.35|21751.35|21825.75|21745.75|21831.99|21751.99|21825.75|21745.75|10
1731757160000|2024-11-16 11:39:20|21825.26|21745.26|21821.53|21741.53|21825.26|21745.26|21821.15|21741.15|10
1731757170000|2024-11-16 11:39:30|21822.29|21742.29|21823.14|21743.14|21823.99|21743.99|21821.96|21741.96|10
1731757180000|2024-11-16 11:39:40|21821.41|21741.41|21820.73|21740.73|21821.54|21741.54|21820.73|21740.73|10
1731757190000|2024-11-16 11:39:50|21820.93|21740.93|21822.89|21742.89|21822.89|21742.89|21820.59|21740.59|10
1731757200000|2024-11-16 11:40:00|21822.97|21742.97|21823.03|21743.03|21824.06|21744.06|21822.01|21742.01|10
1731757210000|2024-11-16 11:40:10|21822.89|21742.89|21826.97|21746.97|21826.97|21746.97|21822.89|21742.89|10
1731757220000|2024-11-16 11:40:20|21826.88|21746.88|21829.51|21749.51|21830.14|21750.14|21826.88|21746.88|10
1731757230000|2024-11-16 11:40:30|21829.47|21749.47|21835.11|21755.11|21835.11|21755.11|21829.47|21749.47|10
1731757240000|2024-11-16 11:40:40|21834.61|21754.61|21831.5|21751.5|21834.61|21754.61|21831.5|21751.5|9
1731757250000|2024-11-16 11:40:50|21831.54|21751.54|21826.35|21746.35|21831.99|21751.99|21826.34|21746.34|10
1731757260000|2024-11-16 11:41:00|21825.39|21745.39|21817.97|21737.97|21825.39|21745.39|21816.82|21736.82|10
1731757270000|2024-11-16 11:41:10|21817.93|21737.93|21819.27|21739.27|21819.27|21739.27|21816.54|21736.54|10
1731757280000|2024-11-16 11:41:20|21819.71|21739.71|21824.22|21744.22|21824.22|21744.22|21819.71|21739.71|10
1731757290000|2024-11-16 11:41:30|21824.39|21744.39|21818.85|21738.85|21825.69|21745.69|21818.85|21738.85|10
1731757300000|2024-11-16 11:41:40|21818.37|21738.37|21811.84|21731.84|21818.37|21738.37|21810.67|21730.67|10
1731757310000|2024-11-16 11:41:50|21810.85|21730.85|21807.24|21727.24|21811.8|21731.8|21807.24|21727.24|10
1731757320000|2024-11-16 11:42:00|21806.81|21726.81|21802.42|21722.42|21806.81|21726.81|21800.83|21720.83|10
1731757330000|2024-11-16 11:42:10|21803.8|21723.8|21805.48|21725.48|21806.62|21726.62|21803.8|21723.8|10
1731757340000|2024-11-16 11:42:20|21804.87|21724.87|21804.4|21724.4|21805.25|21725.25|21803.88|21723.88|9
1731757350000|2024-11-16 11:42:30|21804|21724|21803.99|21723.99|21804.02|21724.02|21802.71|21722.71|10
1731757360000|2024-11-16 11:42:40|21805.12|21725.12|21809.35|21729.35|21809.35|21729.35|21804.98|21724.98|10
1731757370000|2024-11-16 11:42:50|21809.72|21729.72|21802.16|21722.16|21809.72|21729.72|21802.09|21722.09|10
1731757380000|2024-11-16 11:43:00|21802.27|21722.27|21801.65|21721.65|21802.83|21722.83|21799.56|21719.56|10
1731757390000|2024-11-16 11:43:10|21800.87|21720.87|21797.74|21717.74|21801.23|21721.23|21797.34|21717.34|9
1731757400000|2024-11-16 11:43:20|21797.11|21717.11|21798.99|21718.99|21798.99|21718.99|21797.11|21717.11|10
1731757410000|2024-11-16 11:43:30|21800.42|21720.42|21796.37|21716.37|21800.42|21720.42|21795.75|21715.75|10
1731757420000|2024-11-16 11:43:40|21796.88|21716.88|21801.66|21721.66|21801.66|21721.66|21796.88|21716.88|10
1731757430000|2024-11-16 11:43:50|21801.75|21721.75|21802.9|21722.9|21803.89|21723.89|21801.73|21721.73|10
1731757440000|2024-11-16 11:44:00|21802.6|21722.6|21803.54|21723.54|21803.54|21723.54|21800.75|21720.75|10
1731757450000|2024-11-16 11:44:10|21802.93|21722.93|21799.16|21719.16|21802.93|21722.93|21799.16|21719.16|10
1731757460000|2024-11-16 11:44:20|21799.36|21719.36|21795.46|21715.46|21799.36|21719.36|21795.05|21715.05|10
1731757470000|2024-11-16 11:44:30|21795.52|21715.52|21793.82|21713.82|21795.52|21715.52|21793.51|21713.51|10
1731757480000|2024-11-16 11:44:40|21793.64|21713.64|21789.37|21709.37|21793.64|21713.64|21789.37|21709.37|10
1731757490000|2024-11-16 11:44:50|21788.99|21708.99|21786.58|21706.58|21788.99|21708.99|21786.58|21706.58|10
1731757500000|2024-11-16 11:45:00|21787.26|21707.26|21788|21708|21790.37|21710.37|21787.26|21707.26|10
1731757510000|2024-11-16 11:45:10|21787.81|21707.81|21790.23|21710.23|21790.45|21710.45|21787.81|21707.81|10
1731757520000|2024-11-16 11:45:20|21790.87|21710.87|21790.95|21710.95|21792.29|21712.29|21790.87|21710.87|10
1731757530000|2024-11-16 11:45:30|21791.04|21711.04|21788.47|21708.47|21792.52|21712.52|21788.47|21708.47|10
1731757540000|2024-11-16 11:45:40|21788.4|21708.4|21785.15|21705.15|21789.05|21709.05|21785.15|21705.15|10
1731757550000|2024-11-16 11:45:50|21784.87|21704.87|21780.55|21700.55|21784.87|21704.87|21780.55|21700.55|10
1731757560000|2024-11-16 11:46:00|21780.86|21700.86|21780.88|21700.88|21780.88|21700.88|21777.97|21697.97|10
1731757570000|2024-11-16 11:46:10|21780.96|21700.96|21780.93|21700.93|21781.69|21701.69|21779.99|21699.99|10
1731757580000|2024-11-16 11:46:20|21781.1|21701.1|21779.78|21699.78|21782.68|21702.68|21779.78|21699.78|10
1731757590000|2024-11-16 11:46:30|21779.96|21699.96|21784.56|21704.56|21785.23|21705.23|21778.77|21698.77|10
1731757600000|2024-11-16 11:46:40|21785.08|21705.08|21785.97|21705.97|21785.97|21705.97|21784.45|21704.45|10
1731757610000|2024-11-16 11:46:50|21786.25|21706.25|21788.31|21708.31|21788.31|21708.31|21786.03|21706.03|10
1731757620000|2024-11-16 11:47:00|21788.67|21708.67|21785.78|21705.78|21788.67|21708.67|21785.01|21705.01|10
1731757630000|2024-11-16 11:47:10|21786.09|21706.09|21791.44|21711.44|21791.44|21711.44|21785.92|21705.92|10
1731757640000|2024-11-16 11:47:20|21793.45|21713.45|21795.23|21715.23|21796.4|21716.4|21793.45|21713.45|10
1731757650000|2024-11-16 11:47:30|21795.87|21715.87|21804.17|21724.17|21804.17|21724.17|21795.86|21715.86|10
1731757660000|2024-11-16 11:47:40|21804.1|21724.1|21805.9|21725.9|21806.62|21726.62|21804.1|21724.1|10
1731757670000|2024-11-16 11:47:50|21806.32|21726.32|21818.49|21738.49|21818.49|21738.49|21806.32|21726.32|10
1731757680000|2024-11-16 11:48:00|21818.29|21738.29|21819.24|21739.24|21819.24|21739.24|21818.29|21738.29|10
1731757690000|2024-11-16 11:48:10|21820.36|21740.36|21826.32|21746.32|21826.62|21746.62|21820.36|21740.36|10
1731757700000|2024-11-16 11:48:20|21826.21|21746.21|21829.43|21749.43|21829.43|21749.43|21826.21|21746.21|10
1731757710000|2024-11-16 11:48:30|21829.33|21749.33|21829.94|21749.94|21831.57|21751.57|21829.03|21749.03|10
1731757720000|2024-11-16 11:48:40|21830.42|21750.42|21831.61|21751.61|21831.69|21751.69|21830.41|21750.41|10
1731757730000|2024-11-16 11:48:50|21831.06|21751.06|21839.46|21759.46|21839.46|21759.46|21831.06|21751.06|10
1731757740000|2024-11-16 11:49:00|21839.44|21759.44|21843.93|21763.93|21843.93|21763.93|21839.35|21759.35|10
1731757750000|2024-11-16 11:49:10|21844.43|21764.43|21849.39|21769.39|21849.89|21769.89|21844.26|21764.26|9
1731757760000|2024-11-16 11:49:20|21848.65|21768.65|21848.91|21768.91|21848.91|21768.91|21844.16|21764.16|10
1731757770000|2024-11-16 11:49:30|21849.06|21769.06|21854.89|21774.89|21855.74|21775.74|21849.06|21769.06|10
1731757780000|2024-11-16 11:49:40|21854.96|21774.96|21856.05|21776.05|21857.28|21777.28|21854.96|21774.96|10
1731757790000|2024-11-16 11:49:50|21856.14|21776.14|21851.65|21771.65|21856.87|21776.87|21851.65|21771.65|10
1731757800000|2024-11-16 11:50:00|21851.48|21771.48|21855.58|21775.58|21855.58|21775.58|21851.42|21771.42|10
1731757810000|2024-11-16 11:50:10|21856.88|21776.88|21864.34|21784.34|21864.34|21784.34|21856.88|21776.88|10
1731757820000|2024-11-16 11:50:20|21869.71|21789.71|21876.89|21796.89|21876.89|21796.89|21869.71|21789.71|10
1731757830000|2024-11-16 11:50:30|21877.31|21797.31|21877.81|21797.81|21879.66|21799.66|21877.31|21797.31|10
1731757840000|2024-11-16 11:50:40|21877.95|21797.95|21882.75|21802.75|21882.75|21802.75|21877.39|21797.39|10
1731757850000|2024-11-16 11:50:50|21882.55|21802.55|21893.45|21813.45|21893.45|21813.45|21882.55|21802.55|10
1731757860000|2024-11-16 11:51:00|21892.33|21812.33|21894.24|21814.24|21894.47|21814.47|21892|21812|10
1731757870000|2024-11-16 11:51:10|21895.87|21815.87|21902|21822|21902|21822|21895.08|21815.08|10
1731757880000|2024-11-16 11:51:20|21902.08|21822.08|21903.5|21823.5|21903.83|21823.83|21901.3|21821.3|10
1731757890000|2024-11-16 11:51:30|21903.58|21823.58|21896.28|21816.28|21903.58|21823.58|21894.54|21814.54|10
1731757900000|2024-11-16 11:51:40|21895.95|21815.95|21897.76|21817.76|21897.76|21817.76|21895.53|21815.53|10
1731757910000|2024-11-16 11:51:50|21898.98|21818.98|21896.43|21816.43|21899.29|21819.29|21896.07|21816.07|10
1731757920000|2024-11-16 11:52:00|21897.39|21817.39|21902.17|21822.17|21902.17|21822.17|21897.39|21817.39|10
1731757930000|2024-11-16 11:52:10|21902.95|21822.95|21898.13|21818.13|21902.95|21822.95|21897.11|21817.11|10
1731757940000|2024-11-16 11:52:20|21903.54|21823.54|21909.17|21829.17|21909.52|21829.52|21903.54|21823.54|10
1731757950000|2024-11-16 11:52:30|21908.23|21828.23|21906.81|21826.81|21908.65|21828.65|21906.81|21826.81|10
1731757960000|2024-11-16 11:52:40|21905.85|21825.85|21906.82|21826.82|21906.82|21826.82|21904.63|21824.63|9
1731757970000|2024-11-16 11:52:50|21906.54|21826.54|21909.92|21829.92|21909.92|21829.92|21904.72|21824.72|10
1731757980000|2024-11-16 11:53:00|21911.56|21831.56|21914.85|21834.85|21914.85|21834.85|21911.56|21831.56|10
1731757990000|2024-11-16 11:53:10|21915.21|21835.21|21914.81|21834.81|21916.03|21836.03|21914.49|21834.49|10
1731758000000|2024-11-16 11:53:20|21914.98|21834.98|21919.4|21839.4|21919.67|21839.67|21914.98|21834.98|10
1731758010000|2024-11-16 11:53:30|21919.08|21839.08|21915.52|21835.52|21919.08|21839.08|21915.22|21835.22|10
1731758020000|2024-11-16 11:53:40|21916.03|21836.03|21914.89|21834.89|21916.03|21836.03|21912.93|21832.93|10
1731758030000|2024-11-16 11:53:50|21915.12|21835.12|21913.7|21833.7|21916.42|21836.42|21913.32|21833.32|10
1731758040000|2024-11-16 11:54:00|21914.06|21834.06|21914.92|21834.92|21914.92|21834.92|21913.52|21833.52|10
1731758050000|2024-11-16 11:54:10|21915.54|21835.54|21921.48|21841.48|21921.48|21841.48|21915.54|21835.54|10
1731758060000|2024-11-16 11:54:20|21922.1|21842.1|21929.92|21849.92|21929.92|21849.92|21921.66|21841.66|10
1731758070000|2024-11-16 11:54:30|21929.79|21849.79|21938.46|21858.46|21938.46|21858.46|21929.79|21849.79|10
1731758080000|2024-11-16 11:54:40|21938.66|21858.66|21934.99|21854.99|21938.66|21858.66|21934.99|21854.99|10
1731758090000|2024-11-16 11:54:50|21933.86|21853.86|21933.45|21853.45|21935.14|21855.14|21933.45|21853.45|10
1731758100000|2024-11-16 11:55:00|21933.99|21853.99|21935.46|21855.46|21935.92|21855.92|21932.3|21852.3|10
1731758110000|2024-11-16 11:55:10|21936.28|21856.28|21936.92|21856.92|21938.28|21858.28|21936.28|21856.28|10
1731758120000|2024-11-16 11:55:20|21936.95|21856.95|21936.97|21856.97|21937.18|21857.18|21936.93|21856.93|4
1731758130000|2024-11-16 11:55:30|21938.59|21858.59|21942.28|21862.28|21942.28|21862.28|21937.74|21857.74|10
1731758140000|2024-11-16 11:55:40|21940.91|21860.91|21940.71|21860.71|21942.34|21862.34|21939.56|21859.56|10
1731758150000|2024-11-16 11:55:50|21940.53|21860.53|21943.82|21863.82|21943.82|21863.82|21939.97|21859.97|10
1731758160000|2024-11-16 11:56:00|21943.42|21863.42|21946.28|21866.28|21946.28|21866.28|21943.42|21863.42|10
1731758170000|2024-11-16 11:56:10|21946.14|21866.14|21948.53|21868.53|21948.82|21868.82|21946.14|21866.14|10
1731758180000|2024-11-16 11:56:20|21948.15|21868.15|21947.09|21867.09|21948.15|21868.15|21944.52|21864.52|10
1731758190000|2024-11-16 11:56:30|21946.34|21866.34|21947.11|21867.11|21947.11|21867.11|21944.97|21864.97|10
1731758200000|2024-11-16 11:56:40|21947.46|21867.46|21945.95|21865.95|21947.58|21867.58|21945.95|21865.95|9
1731758210000|2024-11-16 11:56:50|21944.25|21864.25|21948.9|21868.9|21948.9|21868.9|21943.2|21863.2|10
1731758220000|2024-11-16 11:57:00|21948.8|21868.8|21948.83|21868.83|21949.49|21869.49|21948.06|21868.06|10
1731758230000|2024-11-16 11:57:10|21948.11|21868.11|21945.75|21865.75|21948.11|21868.11|21945.69|21865.69|10
1731758240000|2024-11-16 11:57:20|21945.28|21865.28|21945.74|21865.74|21946.46|21866.46|21945.01|21865.01|9
1731758250000|2024-11-16 11:57:30|21949.04|21869.04|21946.94|21866.94|21950.57|21870.57|21946.94|21866.94|10
1731758260000|2024-11-16 11:57:40|21947.42|21867.42|21945.86|21865.86|21947.42|21867.42|21945.86|21865.86|10
1731758270000|2024-11-16 11:57:50|21946.31|21866.31|21952.56|21872.56|21953.26|21873.26|21946.31|21866.31|10
1731758280000|2024-11-16 11:58:00|21953.1|21873.1|21957.82|21877.82|21957.82|21877.82|21953.1|21873.1|10
1731758290000|2024-11-16 11:58:10|21959.49|21879.49|21960.89|21880.89|21962.63|21882.63|21959.49|21879.49|10
1731758300000|2024-11-16 11:58:20|21960.85|21880.85|21966.38|21886.38|21966.38|21886.38|21960.85|21880.85|9
1731758310000|2024-11-16 11:58:30|21966.28|21886.28|21962.97|21882.97|21966.61|21886.61|21962.97|21882.97|9
1731758320000|2024-11-16 11:58:40|21963.19|21883.19|21959.89|21879.89|21964.72|21884.72|21959.29|21879.29|10
1731758330000|2024-11-16 11:58:50|21959.83|21879.83|21956.59|21876.59|21960.45|21880.45|21956.59|21876.59|10
1731758340000|2024-11-16 11:59:00|21957.26|21877.26|21959.49|21879.49|21959.49|21879.49|21957.26|21877.26|10
1731758350000|2024-11-16 11:59:10|21959.86|21879.86|21962.49|21882.49|21962.69|21882.69|21959.69|21879.69|10
1731758360000|2024-11-16 11:59:20|21962.47|21882.47|21965.27|21885.27|21965.27|21885.27|21962.47|21882.47|10
1731758370000|2024-11-16 11:59:30|21964.16|21884.16|21964.31|21884.31|21964.31|21884.31|21963.58|21883.58|10
1731758380000|2024-11-16 11:59:40|21964.53|21884.53|21967.3|21887.3|21968.72|21888.72|21964.53|21884.53|10
1731758390000|2024-11-16 11:59:50|21967.88|21887.88|21967.61|21887.61|21969.33|21889.33|21967.42|21887.42|10
1731758400000|2024-11-16 12:00:00|21968.75|21888.75|21974.05|21894.05|21974.05|21894.05|21968.75|21888.75|10
1731758410000|2024-11-16 12:00:10|21976.85|21896.85|21983.21|21903.21|21983.21|21903.21|21976.85|21896.85|10
1731758420000|2024-11-16 12:00:20|21983.62|21903.62|21979.38|21899.38|21984.28|21904.28|21978.27|21898.27|10
1731758430000|2024-11-16 12:00:30|21980.52|21900.52|21987.83|21907.83|21987.83|21907.83|21980.52|21900.52|10
1731758440000|2024-11-16 12:00:40|21988.83|21908.83|21994.12|21914.12|21995.44|21915.44|21988.83|21908.83|10
1731758450000|2024-11-16 12:00:50|21993.36|21913.36|22001.39|21921.39|22001.39|21921.39|21993.36|21913.36|10
1731758460000|2024-11-16 12:01:00|22001.99|21921.99|22010.55|21930.55|22010.55|21930.55|22001.99|21921.99|10
1731758470000|2024-11-16 12:01:10|22010.63|21930.63|22014.05|21934.05|22014.05|21934.05|22009.71|21929.71|10
1731758480000|2024-11-16 12:01:20|22015.33|21935.33|22017.97|21937.97|22017.97|21937.97|22014.98|21934.98|9
1731758490000|2024-11-16 12:01:30|22019.97|21939.97|22022.43|21942.43|22024.34|21944.34|22019.97|21939.97|10
1731758500000|2024-11-16 12:01:40|22023.16|21943.16|22019.35|21939.35|22024.19|21944.19|22019.35|21939.35|10
1731758510000|2024-11-16 12:01:50|22018.9|21938.9|22011.14|21931.14|22018.9|21938.9|22011.14|21931.14|10
1731758520000|2024-11-16 12:02:00|22010.47|21930.47|22004.79|21924.79|22010.47|21930.47|22003.99|21923.99|10
1731758530000|2024-11-16 12:02:10|22003.78|21923.78|21999.8|21919.8|22003.98|21923.98|21999.14|21919.14|10
1731758540000|2024-11-16 12:02:20|21998.76|21918.76|21994.53|21914.53|21998.76|21918.76|21993.95|21913.95|10
1731758550000|2024-11-16 12:02:30|21996.08|21916.08|22001.58|21921.58|22003.2|21923.2|21996.08|21916.08|10
1731758560000|2024-11-16 12:02:40|22002.94|21922.94|22005.94|21925.94|22007.52|21927.52|22002.94|21922.94|10
1731758570000|2024-11-16 12:02:50|22004.42|21924.42|22006.94|21926.94|22009.37|21929.37|22004.42|21924.42|10
1731758580000|2024-11-16 12:03:00|22010.23|21930.23|22012.78|21932.78|22013.72|21933.72|22010.23|21930.23|10
1731758590000|2024-11-16 12:03:10|22012.88|21932.88|22009.07|21929.07|22012.88|21932.88|22008.92|21928.92|10
1731758600000|2024-11-16 12:03:20|22009.34|21929.34|22007.76|21927.76|22009.34|21929.34|22005.73|21925.73|9
1731758610000|2024-11-16 12:03:30|22007.34|21927.34|22001.85|21921.85|22007.34|21927.34|22001.85|21921.85|10
1731758620000|2024-11-16 12:03:40|22002.28|21922.28|22004.66|21924.66|22004.66|21924.66|21997.66|21917.66|10
1731758630000|2024-11-16 12:03:50|22004.27|21924.27|22008.49|21928.49|22008.51|21928.51|22004.27|21924.27|10
1731758640000|2024-11-16 12:04:00|22008.16|21928.16|22014.91|21934.91|22014.91|21934.91|22008.16|21928.16|10
1731758650000|2024-11-16 12:04:10|22015.88|21935.88|22037.23|21957.23|22037.23|21957.23|22015.88|21935.88|10
1731758660000|2024-11-16 12:04:20|22039.54|21959.54|22056.49|21976.49|22056.49|21976.49|22039.54|21959.54|10
1731758670000|2024-11-16 12:04:30|22062.56|21982.56|22072.55|21992.55|22073.52|21993.52|22062.56|21982.56|10
1731758680000|2024-11-16 12:04:40|22073.03|21993.03|22068.68|21988.68|22073.03|21993.03|22066.96|21986.96|10
1731758690000|2024-11-16 12:04:50|22071.31|21991.31|22071.26|21991.26|22072.06|21992.06|22070.94|21990.94|10
1731758700000|2024-11-16 12:05:00|22070.86|21990.86|22071.45|21991.45|22071.45|21991.45|22068.36|21988.36|10
1731758710000|2024-11-16 12:05:10|22071.35|21991.35|22075.7|21995.7|22075.77|21995.77|22071.35|21991.35|10
1731758720000|2024-11-16 12:05:20|22075.42|21995.42|22078.42|21998.42|22078.75|21998.75|22074.78|21994.78|10
1731758730000|2024-11-16 12:05:30|22078.07|21998.07|22079.55|21999.55|22079.55|21999.55|22075.52|21995.52|10
1731758740000|2024-11-16 12:05:40|22078.7|21998.7|22072.41|21992.41|22078.7|21998.7|22072.41|21992.41|10
1731758750000|2024-11-16 12:05:50|22073|21993|22067.64|21987.64|22073|21993|22067|21987|10
1731758760000|2024-11-16 12:06:00|22067.71|21987.71|22058.16|21978.16|22067.71|21987.71|22058.16|21978.16|10
1731758770000|2024-11-16 12:06:10|22057.14|21977.14|22053.42|21973.42|22057.14|21977.14|22053.42|21973.42|10
1731758780000|2024-11-16 12:06:20|22053.29|21973.29|22044.38|21964.38|22053.29|21973.29|22044.38|21964.38|10
1731758790000|2024-11-16 12:06:30|22033.11|21953.11|22025.1|21945.1|22033.11|21953.11|22023.73|21943.73|10
1731758800000|2024-11-16 12:06:40|22025.59|21945.59|22025.13|21945.13|22029.46|21949.46|22024.73|21944.73|10
1731758810000|2024-11-16 12:06:50|22024.13|21944.13|22017.51|21937.51|22024.13|21944.13|22017.51|21937.51|10
1731758820000|2024-11-16 12:07:00|22016.07|21936.07|22016.01|21936.01|22016.19|21936.19|22014.34|21934.34|10
1731758830000|2024-11-16 12:07:10|22015.86|21935.86|22004.72|21924.72|22015.86|21935.86|22004.72|21924.72|10
1731758840000|2024-11-16 12:07:20|22001.53|21921.53|21987.02|21907.02|22001.53|21921.53|21987.02|21907.02|10
1731758850000|2024-11-16 12:07:30|21986.18|21906.18|21968.43|21888.43|21986.18|21906.18|21968.43|21888.43|10
1731758860000|2024-11-16 12:07:40|21966.56|21886.56|21947.58|21867.58|21966.56|21886.56|21946.95|21866.95|10
1731758870000|2024-11-16 12:07:50|21946.54|21866.54|21942.7|21862.7|21947.14|21867.14|21942.5|21862.5|10
1731758880000|2024-11-16 12:08:00|21943.58|21863.58|21950.88|21870.88|21950.88|21870.88|21943.21|21863.21|10
1731758890000|2024-11-16 12:08:10|21950.49|21870.49|21950.37|21870.37|21952.3|21872.3|21949.6|21869.6|10
1731758900000|2024-11-16 12:08:20|21950.95|21870.95|21947.82|21867.82|21950.95|21870.95|21947.53|21867.53|10
1731758910000|2024-11-16 12:08:30|21947.41|21867.41|21947.84|21867.84|21948.31|21868.31|21944.99|21864.99|10
1731758920000|2024-11-16 12:08:40|21948.47|21868.47|21944.89|21864.89|21949.7|21869.7|21944.89|21864.89|10
1731758930000|2024-11-16 12:08:50|21944.68|21864.68|21942.14|21862.14|21944.68|21864.68|21941.28|21861.28|9
1731758940000|2024-11-16 12:09:00|21942.1|21862.1|21936.14|21856.14|21942.61|21862.61|21936.14|21856.14|10
1731758950000|2024-11-16 12:09:10|21936.21|21856.21|21933.5|21853.5|21936.21|21856.21|21931.36|21851.36|10
1731758960000|2024-11-16 12:09:20|21935.49|21855.49|21925.54|21845.54|21935.49|21855.49|21925.54|21845.54|10
1731758970000|2024-11-16 12:09:30|21925.47|21845.47|21919.9|21839.9|21925.47|21845.47|21919.82|21839.82|10
1731758980000|2024-11-16 12:09:40|21919.45|21839.45|21918.9|21838.9|21924.24|21844.24|21918.9|21838.9|10
1731758990000|2024-11-16 12:09:50|21917.67|21837.67|21917.77|21837.77|21919.68|21839.68|21917.2|21837.2|10
1731759000000|2024-11-16 12:10:00|21918.6|21838.6|21913.22|21833.22|21919.44|21839.44|21913.22|21833.22|10
1731759010000|2024-11-16 12:10:10|21911.51|21831.51|21911.66|21831.66|21913.28|21833.28|21911.13|21831.13|10
1731759020000|2024-11-16 12:10:20|21912.46|21832.46|21903.12|21823.12|21912.47|21832.47|21903.12|21823.12|10
1731759030000|2024-11-16 12:10:30|21901.09|21821.09|21909.14|21829.14|21909.14|21829.14|21901.09|21821.09|10
1731759040000|2024-11-16 12:10:40|21909.35|21829.35|21919.37|21839.37|21919.37|21839.37|21909.35|21829.35|10
1731759050000|2024-11-16 12:10:50|21925.42|21845.42|21931.26|21851.26|21931.26|21851.26|21925.04|21845.04|10
1731759060000|2024-11-16 12:11:00|21930.47|21850.47|21939.13|21859.13|21939.8|21859.8|21929.96|21849.96|10
1731759070000|2024-11-16 12:11:10|21939.14|21859.14|21939.49|21859.49|21939.7|21859.7|21935.53|21855.53|9
1731759080000|2024-11-16 12:11:20|21936.65|21856.65|21937.93|21857.93|21938.6|21858.6|21935.17|21855.17|10
1731759090000|2024-11-16 12:11:30|21938.99|21858.99|21943.45|21863.45|21943.45|21863.45|21938.99|21858.99|10
1731759100000|2024-11-16 12:11:40|21943.24|21863.24|21944.73|21864.73|21945.02|21865.02|21942.01|21862.01|10
1731759110000|2024-11-16 12:11:50|21944.86|21864.86|21951.83|21871.83|21951.83|21871.83|21943.86|21863.86|10
1731759120000|2024-11-16 12:12:00|21951.64|21871.64|21938.12|21858.12|21951.68|21871.68|21938.12|21858.12|10
1731759130000|2024-11-16 12:12:10|21937.99|21857.99|21925.76|21845.76|21937.99|21857.99|21925.76|21845.76|10
1731759140000|2024-11-16 12:12:20|21923.3|21843.3|21919.69|21839.69|21923.3|21843.3|21919.6|21839.6|10
1731759150000|2024-11-16 12:12:30|21918.95|21838.95|21920.42|21840.42|21921.54|21841.54|21918.54|21838.54|10
1731759160000|2024-11-16 12:12:40|21913.46|21833.46|21909.02|21829.02|21913.46|21833.46|21908.92|21828.92|10
1731759170000|2024-11-16 12:12:50|21909.08|21829.08|21910.99|21830.99|21911.25|21831.25|21909.08|21829.08|10
1731759180000|2024-11-16 12:13:00|21911.15|21831.15|21910.75|21830.75|21912.23|21832.23|21910.44|21830.44|10
1731759190000|2024-11-16 12:13:10|21910.07|21830.07|21901.62|21821.62|21911.4|21831.4|21901.62|21821.62|9
1731759200000|2024-11-16 12:13:20|21901.26|21821.26|21899.1|21819.1|21906.05|21826.05|21899.1|21819.1|10
1731759210000|2024-11-16 12:13:30|21899.28|21819.28|21893.7|21813.7|21899.28|21819.28|21893.7|21813.7|10
1731759220000|2024-11-16 12:13:40|21893.04|21813.04|21890.11|21810.11|21893.76|21813.76|21889.63|21809.63|10
1731759230000|2024-11-16 12:13:50|21889.54|21809.54|21882.45|21802.45|21889.54|21809.54|21882.45|21802.45|10
1731759240000|2024-11-16 12:14:00|21871.32|21791.32|21853.25|21773.25|21871.32|21791.32|21853.25|21773.25|10
1731759250000|2024-11-16 12:14:10|21848.8|21768.8|21840.44|21760.44|21849.31|21769.31|21840.44|21760.44|10
1731759260000|2024-11-16 12:14:20|21840.47|21760.47|21833.36|21753.36|21844.15|21764.15|21833.36|21753.36|10
1731759270000|2024-11-16 12:14:30|21833.61|21753.61|21823.65|21743.65|21833.61|21753.61|21823.65|21743.65|10
1731759280000|2024-11-16 12:14:40|21823.11|21743.11|21810.1|21730.1|21823.11|21743.11|21810.05|21730.05|10
1731759290000|2024-11-16 12:14:50|21808.76|21728.76|21818.69|21738.69|21818.69|21738.69|21808.76|21728.76|10
1731759300000|2024-11-16 12:15:00|21820.32|21740.32|21812.45|21732.45|21820.32|21740.32|21810.64|21730.64|10
1731759310000|2024-11-16 12:15:10|21809.96|21729.96|21794.73|21714.73|21809.96|21729.96|21794.73|21714.73|10
1731759320000|2024-11-16 12:15:20|21795.27|21715.27|21785.56|21705.56|21795.27|21715.27|21785.21|21705.21|10
1731759330000|2024-11-16 12:15:30|21784.41|21704.41|21776.49|21696.49|21784.41|21704.41|21776.49|21696.49|10
1731759340000|2024-11-16 12:15:40|21777.03|21697.03|21780.06|21700.06|21780.06|21700.06|21775.27|21695.27|10
1731759350000|2024-11-16 12:15:50|21780.82|21700.82|21780.08|21700.08|21780.93|21700.93|21777.16|21697.16|10
1731759360000|2024-11-16 12:16:00|21780.62|21700.62|21798.1|21718.1|21798.1|21718.1|21780.62|21700.62|9
1731759370000|2024-11-16 12:16:10|21798.22|21718.22|21804.65|21724.65|21804.65|21724.65|21796.27|21716.27|10
1731759380000|2024-11-16 12:16:20|21805.97|21725.97|21816.82|21736.82|21816.82|21736.82|21803.95|21723.95|10
1731759390000|2024-11-16 12:16:30|21821.52|21741.52|21840.29|21760.29|21840.67|21760.67|21821.52|21741.52|10
1731759400000|2024-11-16 12:16:40|21841.72|21761.72|21848.08|21768.08|21848.08|21768.08|21841.11|21761.11|10
1731759410000|2024-11-16 12:16:50|21847.71|21767.71|21851.03|21771.03|21851.03|21771.03|21846.93|21766.93|10
1731759420000|2024-11-16 12:17:00|21850.07|21770.07|21856.24|21776.24|21856.24|21776.24|21849.25|21769.25|10
1731759430000|2024-11-16 12:17:10|21856.9|21776.9|21850.18|21770.18|21856.9|21776.9|21849.14|21769.14|10
1731759440000|2024-11-16 12:17:20|21848.33|21768.33|21847.32|21767.32|21848.7|21768.7|21846.89|21766.89|10
1731759450000|2024-11-16 12:17:30|21847.29|21767.29|21841.7|21761.7|21847.45|21767.45|21841.7|21761.7|10
1731759460000|2024-11-16 12:17:40|21841.26|21761.26|21841.65|21761.65|21842.75|21762.75|21839.17|21759.17|10
1731759470000|2024-11-16 12:17:50|21842.82|21762.82|21859.81|21779.81|21859.81|21779.81|21841.84|21761.84|10
1731759480000|2024-11-16 12:18:00|21860.3|21780.3|21865.01|21785.01|21865.01|21785.01|21858.6|21778.6|10
1731759490000|2024-11-16 12:18:10|21867.23|21787.23|21866.96|21786.96|21868.66|21788.66|21864.91|21784.91|10
1731759500000|2024-11-16 12:18:20|21866.91|21786.91|21868.57|21788.57|21872.2|21792.2|21866.91|21786.91|10
1731759510000|2024-11-16 12:18:30|21866.12|21786.12|21857.57|21777.57|21866.12|21786.12|21857.57|21777.57|10
1731759520000|2024-11-16 12:18:40|21857.07|21777.07|21854.76|21774.76|21857.29|21777.29|21854.71|21774.71|10
1731759530000|2024-11-16 12:18:50|21855.79|21775.79|21854.94|21774.94|21856.05|21776.05|21854.91|21774.91|10
1731759540000|2024-11-16 12:19:00|21855.23|21775.23|21854.04|21774.04|21855.64|21775.64|21852.64|21772.64|10
1731759550000|2024-11-16 12:19:10|21853.69|21773.69|21854.38|21774.38|21854.38|21774.38|21852.15|21772.15|10
1731759560000|2024-11-16 12:19:20|21851.64|21771.64|21853.23|21773.23|21855.03|21775.03|21851.64|21771.64|10
1731759570000|2024-11-16 12:19:30|21851.56|21771.56|21851.26|21771.26|21851.56|21771.56|21849.03|21769.03|10
1731759580000|2024-11-16 12:19:40|21851.9|21771.9|21858.27|21778.27|21859.41|21779.41|21851.9|21771.9|10
1731759590000|2024-11-16 12:19:50|21859.25|21779.25|21856.1|21776.1|21861.22|21781.22|21856.1|21776.1|9
1731759600000|2024-11-16 12:20:00|21855.1|21775.1|21855.35|21775.35|21858.26|21778.26|21855.1|21775.1|10
1731759610000|2024-11-16 12:20:10|21855.68|21775.68|21863.62|21783.62|21864.86|21784.86|21855.68|21775.68|10
1731759620000|2024-11-16 12:20:20|21864.59|21784.59|21875.61|21795.61|21875.61|21795.61|21864.59|21784.59|10
1731759630000|2024-11-16 12:20:30|21876.76|21796.76|21878.84|21798.84|21881.13|21801.13|21876.76|21796.76|10
1731759640000|2024-11-16 12:20:40|21877.18|21797.18|21879.58|21799.58|21879.58|21799.58|21875.38|21795.38|10
1731759650000|2024-11-16 12:20:50|21878.79|21798.79|21879.43|21799.43|21879.43|21799.43|21874.61|21794.61|10
1731759660000|2024-11-16 12:21:00|21880.61|21800.61|21882.66|21802.66|21883.29|21803.29|21879.88|21799.88|10
1731759670000|2024-11-16 12:21:10|21882.34|21802.34|21879.7|21799.7|21882.81|21802.81|21878.3|21798.3|10
1731759680000|2024-11-16 12:21:20|21880.28|21800.28|21885.44|21805.44|21886.88|21806.88|21879.58|21799.58|9
1731759690000|2024-11-16 12:21:30|21885.53|21805.53|21891.96|21811.96|21893.47|21813.47|21885.53|21805.53|10
1731759700000|2024-11-16 12:21:40|21893.32|21813.32|21890.05|21810.05|21893.82|21813.82|21888.85|21808.85|10
1731759710000|2024-11-16 12:21:50|21890.35|21810.35|21887.49|21807.49|21891.19|21811.19|21887.49|21807.49|10
1731759720000|2024-11-16 12:22:00|21887.57|21807.57|21888.21|21808.21|21889.24|21809.24|21885.15|21805.15|10
1731759730000|2024-11-16 12:22:10|21887.54|21807.54|21886.46|21806.46|21887.54|21807.54|21882.48|21802.48|10
1731759740000|2024-11-16 12:22:20|21885.88|21805.88|21891.49|21811.49|21893.79|21813.79|21885.88|21805.88|10
1731759750000|2024-11-16 12:22:30|21892.26|21812.26|21897.83|21817.83|21897.83|21817.83|21892.26|21812.26|10
1731759760000|2024-11-16 12:22:40|21897.49|21817.49|21895.19|21815.19|21897.69|21817.69|21894.62|21814.62|10
1731759770000|2024-11-16 12:22:50|21895.68|21815.68|21896.13|21816.13|21896.56|21816.56|21894.53|21814.53|10
1731759780000|2024-11-16 12:23:00|21896.11|21816.11|21894.32|21814.32|21896.11|21816.11|21893.9|21813.9|10
1731759790000|2024-11-16 12:23:10|21894.83|21814.83|21890.21|21810.21|21894.94|21814.94|21890.21|21810.21|10
1731759800000|2024-11-16 12:23:20|21890.34|21810.34|21889.22|21809.22|21891.84|21811.84|21889.22|21809.22|10
1731759810000|2024-11-16 12:23:30|21888.17|21808.17|21888.02|21808.02|21888.49|21808.49|21886.16|21806.16|10
1731759820000|2024-11-16 12:23:40|21886.97|21806.97|21880.54|21800.54|21886.97|21806.97|21879.62|21799.62|10
1731759830000|2024-11-16 12:23:50|21880.69|21800.69|21879.31|21799.31|21880.69|21800.69|21878.76|21798.76|10
1731759840000|2024-11-16 12:24:00|21879.93|21799.93|21877.58|21797.58|21880.1|21800.1|21877.38|21797.38|10
1731759850000|2024-11-16 12:24:10|21877.87|21797.87|21879.77|21799.77|21880.17|21800.17|21877.87|21797.87|10
1731759860000|2024-11-16 12:24:20|21880.17|21800.17|21885.64|21805.64|21885.64|21805.64|21879.77|21799.77|10
1731759870000|2024-11-16 12:24:30|21885.97|21805.97|21877.72|21797.72|21885.97|21805.97|21877.72|21797.72|10
1731759880000|2024-11-16 12:24:40|21877.11|21797.11|21862.14|21782.14|21877.11|21797.11|21862.14|21782.14|10
1731759890000|2024-11-16 12:24:50|21861.53|21781.53|21859.12|21779.12|21861.53|21781.53|21857.81|21777.81|10
1731759900000|2024-11-16 12:25:00|21859.2|21779.2|21859.31|21779.31|21859.63|21779.63|21857.49|21777.49|10
1731759910000|2024-11-16 12:25:10|21861.09|21781.09|21866.15|21786.15|21866.15|21786.15|21861.09|21781.09|10
1731759920000|2024-11-16 12:25:20|21867.35|21787.35|21870.78|21790.78|21870.78|21790.78|21864.52|21784.52|10
1731759930000|2024-11-16 12:25:30|21871.25|21791.25|21867.92|21787.92|21871.25|21791.25|21867.48|21787.48|10
1731759940000|2024-11-16 12:25:40|21867.29|21787.29|21867.68|21787.68|21868.2|21788.2|21866.8|21786.8|10
1731759950000|2024-11-16 12:25:50|21867.14|21787.14|21866.54|21786.54|21867.14|21787.14|21865.43|21785.43|10
1731759960000|2024-11-16 12:26:00|21866.46|21786.46|21869.3|21789.3|21870.04|21790.04|21866.46|21786.46|10
1731759970000|2024-11-16 12:26:10|21868.98|21788.98|21862.16|21782.16|21868.98|21788.98|21861.33|21781.33|10
1731759980000|2024-11-16 12:26:20|21862.44|21782.44|21854.51|21774.51|21862.44|21782.44|21854.07|21774.07|10
1731759990000|2024-11-16 12:26:30|21854.55|21774.55|21855.83|21775.83|21855.83|21775.83|21854.55|21774.55|10
1731760000000|2024-11-16 12:26:40|21855.13|21775.13|21858.94|21778.94|21858.94|21778.94|21854.87|21774.87|10
1731760010000|2024-11-16 12:26:50|21859.48|21779.48|21861.57|21781.57|21863.47|21783.47|21859.48|21779.48|10
1731760020000|2024-11-16 12:27:00|21861.05|21781.05|21863.43|21783.43|21863.43|21783.43|21861.05|21781.05|10
1731760030000|2024-11-16 12:27:10|21863.8|21783.8|21864.11|21784.11|21864.11|21784.11|21862.61|21782.61|10
1731760040000|2024-11-16 12:27:20|21863.72|21783.72|21864.36|21784.36|21865.08|21785.08|21862.75|21782.75|10
1731760050000|2024-11-16 12:27:30|21865.85|21785.85|21858.45|21778.45|21865.85|21785.85|21858.45|21778.45|10
1731760060000|2024-11-16 12:27:40|21856.66|21776.66|21840.16|21760.16|21856.66|21776.66|21840.16|21760.16|10
1731760070000|2024-11-16 12:27:50|21839.94|21759.94|21839.69|21759.69|21840.57|21760.57|21839.15|21759.15|10
1731760080000|2024-11-16 12:28:00|21839.95|21759.95|21842.81|21762.81|21843.26|21763.26|21839.95|21759.95|10
1731760090000|2024-11-16 12:28:10|21844.97|21764.97|21845.91|21765.91|21846.08|21766.08|21843.33|21763.33|10
1731760100000|2024-11-16 12:28:20|21846.13|21766.13|21844.98|21764.98|21846.13|21766.13|21843.73|21763.73|10
1731760110000|2024-11-16 12:28:30|21845.52|21765.52|21845.87|21765.87|21847.1|21767.1|21845.46|21765.46|10
1731760120000|2024-11-16 12:28:40|21846.22|21766.22|21847.17|21767.17|21847.17|21767.17|21846.01|21766.01|10
1731760130000|2024-11-16 12:28:50|21846.91|21766.91|21848.84|21768.84|21848.84|21768.84|21845.27|21765.27|10
1731760140000|2024-11-16 12:29:00|21850.36|21770.36|21854.99|21774.99|21855.95|21775.95|21850.36|21770.36|10
1731760150000|2024-11-16 12:29:10|21854.69|21774.69|21849.96|21769.96|21854.69|21774.69|21849.93|21769.93|10
1731760160000|2024-11-16 12:29:20|21849.77|21769.77|21844.78|21764.78|21849.77|21769.77|21844.78|21764.78|10
1731760170000|2024-11-16 12:29:30|21843.1|21763.1|21841.15|21761.15|21843.1|21763.1|21840.05|21760.05|10
1731760180000|2024-11-16 12:29:40|21841.31|21761.31|21839.03|21759.03|21841.96|21761.96|21838.88|21758.88|10
1731760190000|2024-11-16 12:29:50|21839.39|21759.39|21841.49|21761.49|21841.49|21761.49|21839.39|21759.39|10
1731760200000|2024-11-16 12:30:00|21841.52|21761.52|21840.39|21760.39|21841.52|21761.52|21840.19|21760.19|10
1731760210000|2024-11-16 12:30:10|21840.42|21760.42|21842.82|21762.82|21842.82|21762.82|21840.28|21760.28|10
1731760220000|2024-11-16 12:30:20|21842.8|21762.8|21851.19|21771.19|21851.19|21771.19|21842.8|21762.8|10
1731760230000|2024-11-16 12:30:30|21852.52|21772.52|21857.23|21777.23|21857.59|21777.59|21852.52|21772.52|10
1731760240000|2024-11-16 12:30:40|21856.94|21776.94|21852.09|21772.09|21857.1|21777.1|21852.09|21772.09|10
1731760250000|2024-11-16 12:30:50|21851.6|21771.6|21857.83|21777.83|21857.83|21777.83|21851.13|21771.13|10
1731760260000|2024-11-16 12:31:00|21858.94|21778.94|21862.41|21782.41|21862.41|21782.41|21858.94|21778.94|10
1731760270000|2024-11-16 12:31:10|21866.04|21786.04|21869.57|21789.57|21869.57|21789.57|21865.52|21785.52|10
1731760280000|2024-11-16 12:31:20|21869.84|21789.84|21874.68|21794.68|21874.68|21794.68|21869.84|21789.84|10
1731760290000|2024-11-16 12:31:30|21874.98|21794.98|21870.43|21790.43|21874.98|21794.98|21870.42|21790.42|10
1731760300000|2024-11-16 12:31:40|21867.85|21787.85|21865.88|21785.88|21869.57|21789.57|21865.88|21785.88|10
1731760310000|2024-11-16 12:31:50|21865.61|21785.61|21865.26|21785.26|21867.04|21787.04|21864.36|21784.36|10
1731760320000|2024-11-16 12:32:00|21865.02|21785.02|21870.5|21790.5|21870.5|21790.5|21865.02|21785.02|10
1731760330000|2024-11-16 12:32:10|21870.14|21790.14|21865.57|21785.57|21870.14|21790.14|21865.57|21785.57|10
1731760340000|2024-11-16 12:32:20|21864.05|21784.05|21859.61|21779.61|21864.05|21784.05|21859.61|21779.61|10
1731760350000|2024-11-16 12:32:30|21859.71|21779.71|21859.65|21779.65|21859.71|21779.71|21856.09|21776.09|10
1731760360000|2024-11-16 12:32:40|21860.74|21780.74|21865.08|21785.08|21865.37|21785.37|21860.74|21780.74|10
1731760370000|2024-11-16 12:32:50|21865.03|21785.03|21866.84|21786.84|21866.84|21786.84|21862.23|21782.23|10
1731760380000|2024-11-16 12:33:00|21866.34|21786.34|21864.65|21784.65|21868|21788|21864.65|21784.65|10
1731760390000|2024-11-16 12:33:10|21864.59|21784.59|21860.52|21780.52|21864.87|21784.87|21860.52|21780.52|10
1731760400000|2024-11-16 12:33:20|21859.89|21779.89|21860.9|21780.9|21861.6|21781.6|21859.14|21779.14|10
1731760410000|2024-11-16 12:33:30|21860.76|21780.76|21861.21|21781.21|21863.95|21783.95|21860.76|21780.76|10
1731760420000|2024-11-16 12:33:40|21860.89|21780.89|21864.3|21784.3|21864.3|21784.3|21860.89|21780.89|10
1731760430000|2024-11-16 12:33:50|21863.12|21783.12|21859.17|21779.17|21863.48|21783.48|21859.17|21779.17|10
1731760440000|2024-11-16 12:34:00|21858.12|21778.12|21827.23|21747.23|21858.17|21778.17|21827.23|21747.23|10
1731760450000|2024-11-16 12:34:10|21823.34|21743.34|21805|21725|21823.34|21743.34|21804.46|21724.46|10
1731760460000|2024-11-16 12:34:20|21807.28|21727.28|21812.2|21732.2|21812.2|21732.2|21807.28|21727.28|10
1731760470000|2024-11-16 12:34:30|21811.72|21731.72|21816.84|21736.84|21816.84|21736.84|21811.72|21731.72|10
1731760480000|2024-11-16 12:34:40|21817.6|21737.6|21825.23|21745.23|21825.23|21745.23|21817.6|21737.6|10
1731760490000|2024-11-16 12:34:50|21826.04|21746.04|21834.26|21754.26|21834.26|21754.26|21825.97|21745.97|10
1731760500000|2024-11-16 12:35:00|21833.51|21753.51|21839.67|21759.67|21839.67|21759.67|21833.26|21753.26|10
1731760510000|2024-11-16 12:35:10|21841.31|21761.31|21848.35|21768.35|21849.48|21769.48|21841.31|21761.31|10
1731760520000|2024-11-16 12:35:20|21848.26|21768.26|21848.88|21768.88|21848.88|21768.88|21846.29|21766.29|10
1731760530000|2024-11-16 12:35:30|21850.46|21770.46|21848.02|21768.02|21851.64|21771.64|21848.02|21768.02|10
1731760540000|2024-11-16 12:35:40|21848.41|21768.41|21843.35|21763.35|21848.58|21768.58|21843.35|21763.35|10
1731760550000|2024-11-16 12:35:50|21842.71|21762.71|21846.02|21766.02|21846.75|21766.75|21842.63|21762.63|10
1731760560000|2024-11-16 12:36:00|21845.67|21765.67|21839.11|21759.11|21845.67|21765.67|21838.26|21758.26|10
1731760570000|2024-11-16 12:36:10|21839.68|21759.68|21846.98|21766.98|21846.98|21766.98|21839.68|21759.68|10
1731760580000|2024-11-16 12:36:20|21847.43|21767.43|21849.75|21769.75|21849.75|21769.75|21847.43|21767.43|10
1731760590000|2024-11-16 12:36:30|21850.89|21770.89|21849.64|21769.64|21853.05|21773.05|21849.64|21769.64|10
1731760600000|2024-11-16 12:36:40|21849.62|21769.62|21853.09|21773.09|21853.09|21773.09|21849.36|21769.36|10
1731760610000|2024-11-16 12:36:50|21851.99|21771.99|21855.95|21775.95|21856.1|21776.1|21851.99|21771.99|10
1731760620000|2024-11-16 12:37:00|21856.67|21776.67|21855.62|21775.62|21857.39|21777.39|21855.62|21775.62|10
1731760630000|2024-11-16 12:37:10|21855.28|21775.28|21856.6|21776.6|21857.7|21777.7|21855.28|21775.28|10
1731760640000|2024-11-16 12:37:20|21856.79|21776.79|21852.46|21772.46|21856.79|21776.79|21852.46|21772.46|10
1731760650000|2024-11-16 12:37:30|21852.25|21772.25|21853.78|21773.78|21853.78|21773.78|21852.16|21772.16|10
1731760660000|2024-11-16 12:37:40|21854.06|21774.06|21853.64|21773.64|21854.99|21774.99|21852.86|21772.86|10
1731760670000|2024-11-16 12:37:50|21853.97|21773.97|21854.35|21774.35|21855.81|21775.81|21853.97|21773.97|10
1731760680000|2024-11-16 12:38:00|21854.27|21774.27|21853.87|21773.87|21854.43|21774.43|21853.09|21773.09|10
1731760690000|2024-11-16 12:38:10|21854.7|21774.7|21854.75|21774.75|21855.85|21775.85|21854.19|21774.19|10
1731760700000|2024-11-16 12:38:20|21856.12|21776.12|21853.04|21773.04|21856.52|21776.52|21853.04|21773.04|10
1731760710000|2024-11-16 12:38:30|21853.15|21773.15|21850.35|21770.35|21854.65|21774.65|21850.26|21770.26|10
1731760720000|2024-11-16 12:38:40|21849.93|21769.93|21853.98|21773.98|21853.98|21773.98|21849.4|21769.4|9
1731760730000|2024-11-16 12:38:50|21854.57|21774.57|21854.34|21774.34|21854.57|21774.57|21852.44|21772.44|10
1731760740000|2024-11-16 12:39:00|21854.07|21774.07|21855.61|21775.61|21855.61|21775.61|21853.79|21773.79|10
1731760750000|2024-11-16 12:39:10|21855.83|21775.83|21850.35|21770.35|21855.83|21775.83|21850.35|21770.35|10
1731760760000|2024-11-16 12:39:20|21849.93|21769.93|21846.44|21766.44|21849.93|21769.93|21845.5|21765.5|10
1731760770000|2024-11-16 12:39:30|21846.54|21766.54|21842.13|21762.13|21846.54|21766.54|21842.13|21762.13|10
1731760780000|2024-11-16 12:39:40|21840.52|21760.52|21843.73|21763.73|21843.97|21763.97|21840.52|21760.52|10
1731760790000|2024-11-16 12:39:50|21843.15|21763.15|21838.77|21758.77|21843.15|21763.15|21838.77|21758.77|10
1731760800000|2024-11-16 12:40:00|21838.73|21758.73|21839.03|21759.03|21839.95|21759.95|21838.52|21758.52|10
1731760810000|2024-11-16 12:40:10|21838.8|21758.8|21841.5|21761.5|21841.5|21761.5|21838.8|21758.8|9
1731760820000|2024-11-16 12:40:20|21842.11|21762.11|21839.77|21759.77|21842.44|21762.44|21839.68|21759.68|10
1731760830000|2024-11-16 12:40:30|21840.53|21760.53|21844.21|21764.21|21844.21|21764.21|21840.53|21760.53|10
1731760840000|2024-11-16 12:40:40|21844.13|21764.13|21840.74|21760.74|21844.13|21764.13|21840.74|21760.74|10
1731760850000|2024-11-16 12:40:50|21839.7|21759.7|21836.27|21756.27|21839.7|21759.7|21836.27|21756.27|10
1731760860000|2024-11-16 12:41:00|21837.29|21757.29|21833.11|21753.11|21838.08|21758.08|21832.58|21752.58|10
1731760870000|2024-11-16 12:41:10|21833.16|21753.16|21830.67|21750.67|21833.59|21753.59|21829.8|21749.8|10
1731760880000|2024-11-16 12:41:20|21830.76|21750.76|21829.23|21749.23|21830.95|21750.95|21828|21748|10
1731760890000|2024-11-16 12:41:30|21829.94|21749.94|21827.72|21747.72|21829.94|21749.94|21827.72|21747.72|10
1731760900000|2024-11-16 12:41:40|21827.79|21747.79|21826.85|21746.85|21827.92|21747.92|21824.67|21744.67|10
1731760910000|2024-11-16 12:41:50|21826.66|21746.66|21827.63|21747.63|21829.07|21749.07|21826.34|21746.34|10
1731760920000|2024-11-16 12:42:00|21825.95|21745.95|21828.99|21748.99|21829.65|21749.65|21825.66|21745.66|10
1731760930000|2024-11-16 12:42:10|21827.67|21747.67|21832.34|21752.34|21832.34|21752.34|21827.67|21747.67|10
1731760940000|2024-11-16 12:42:20|21833.43|21753.43|21833.26|21753.26|21833.71|21753.71|21831.24|21751.24|10
1731760950000|2024-11-16 12:42:30|21833.2|21753.2|21834.69|21754.69|21834.79|21754.79|21833.05|21753.05|10
1731760960000|2024-11-16 12:42:40|21833.5|21753.5|21827.6|21747.6|21833.5|21753.5|21827.6|21747.6|10
1731760970000|2024-11-16 12:42:50|21828.74|21748.74|21827.82|21747.82|21828.74|21748.74|21827.46|21747.46|10
1731760980000|2024-11-16 12:43:00|21829.37|21749.37|21832.35|21752.35|21832.44|21752.44|21829.37|21749.37|10
1731760990000|2024-11-16 12:43:10|21831.59|21751.59|21835.66|21755.66|21835.66|21755.66|21831.59|21751.59|10
1731761000000|2024-11-16 12:43:20|21835.73|21755.73|21837.84|21757.84|21837.84|21757.84|21835.73|21755.73|10
1731761010000|2024-11-16 12:43:30|21837.22|21757.22|21842.43|21762.43|21842.43|21762.43|21837.22|21757.22|10
1731761020000|2024-11-16 12:43:40|21842.89|21762.89|21848.58|21768.58|21848.58|21768.58|21842.89|21762.89|10
1731761030000|2024-11-16 12:43:50|21852.49|21772.49|21864.05|21784.05|21864.05|21784.05|21852.49|21772.49|10
1731761040000|2024-11-16 12:44:00|21863.59|21783.59|21860.76|21780.76|21864.08|21784.08|21860.52|21780.52|10
1731761050000|2024-11-16 12:44:10|21859.51|21779.51|21863.31|21783.31|21863.31|21783.31|21858.7|21778.7|10
1731761060000|2024-11-16 12:44:20|21865.99|21785.99|21864.97|21784.97|21867.08|21787.08|21863.34|21783.34|10
1731761070000|2024-11-16 12:44:30|21864.78|21784.78|21863.22|21783.22|21864.78|21784.78|21862.86|21782.86|10
1731761080000|2024-11-16 12:44:40|21865.45|21785.45|21876.33|21796.33|21876.6|21796.6|21865.45|21785.45|10
1731761090000|2024-11-16 12:44:50|21876.26|21796.26|21875.85|21795.85|21876.29|21796.29|21874.74|21794.74|10
1731761100000|2024-11-16 12:45:00|21874.96|21794.96|21877.69|21797.69|21877.69|21797.69|21874.96|21794.96|10
1731761110000|2024-11-16 12:45:10|21877.37|21797.37|21881.32|21801.32|21881.39|21801.39|21877.37|21797.37|10
1731761120000|2024-11-16 12:45:20|21882.2|21802.2|21888.22|21808.22|21888.42|21808.42|21882.2|21802.2|10
1731761130000|2024-11-16 12:45:30|21888.48|21808.48|21895.43|21815.43|21895.43|21815.43|21888.48|21808.48|10
1731761140000|2024-11-16 12:45:40|21895.67|21815.67|21892.06|21812.06|21898.88|21818.88|21892.06|21812.06|10
1731761150000|2024-11-16 12:45:50|21892.13|21812.13|21895.74|21815.74|21896.09|21816.09|21892.13|21812.13|10
1731761160000|2024-11-16 12:46:00|21895.63|21815.63|21893.33|21813.33|21895.63|21815.63|21893.27|21813.27|10
1731761170000|2024-11-16 12:46:10|21893.9|21813.9|21894.89|21814.89|21895.96|21815.96|21892.7|21812.7|10
1731761180000|2024-11-16 12:46:20|21895.24|21815.24|21892.82|21812.82|21896.82|21816.82|21892.54|21812.54|10
1731761190000|2024-11-16 12:46:30|21892.21|21812.21|21890.75|21810.75|21895.4|21815.4|21890.75|21810.75|10
1731761200000|2024-11-16 12:46:40|21891.14|21811.14|21911.57|21831.57|21911.89|21831.89|21891.14|21811.14|10
1731761210000|2024-11-16 12:46:50|21908.79|21828.79|21913.72|21833.72|21914.22|21834.22|21907.76|21827.76|10
1731761220000|2024-11-16 12:47:00|21913.69|21833.69|21906.91|21826.91|21913.69|21833.69|21905.88|21825.88|10
1731761230000|2024-11-16 12:47:10|21908.79|21828.79|21904.73|21824.73|21910.28|21830.28|21904.73|21824.73|10
1731761240000|2024-11-16 12:47:20|21903.45|21823.45|21901.83|21821.83|21903.74|21823.74|21901.14|21821.14|10
1731761250000|2024-11-16 12:47:30|21901.89|21821.89|21902.28|21822.28|21903.14|21823.14|21899.91|21819.91|10
1731761260000|2024-11-16 12:47:40|21902.13|21822.13|21903.85|21823.85|21905.37|21825.37|21900.37|21820.37|10
1731761270000|2024-11-16 12:47:50|21903.86|21823.86|21901.45|21821.45|21904.41|21824.41|21900.87|21820.87|10
1731761280000|2024-11-16 12:48:00|21908.91|21828.91|21916.26|21836.26|21916.26|21836.26|21908.91|21828.91|10
1731761290000|2024-11-16 12:48:10|21916.7|21836.7|21916.04|21836.04|21920.97|21840.97|21916.04|21836.04|10
1731761300000|2024-11-16 12:48:20|21915.63|21835.63|21914.62|21834.62|21916.61|21836.61|21913.65|21833.65|10
1731761310000|2024-11-16 12:48:30|21913.87|21833.87|21912.79|21832.79|21913.87|21833.87|21912.79|21832.79|10
1731761320000|2024-11-16 12:48:40|21913.06|21833.06|21910.33|21830.33|21913.06|21833.06|21910.33|21830.33|10
1731761330000|2024-11-16 12:48:50|21910.7|21830.7|21909.86|21829.86|21910.7|21830.7|21908.73|21828.73|10
1731761340000|2024-11-16 12:49:00|21910.18|21830.18|21911.09|21831.09|21912.21|21832.21|21910.17|21830.17|10
1731761350000|2024-11-16 12:49:10|21911.12|21831.12|21901.84|21821.84|21911.85|21831.85|21901.84|21821.84|10
1731761360000|2024-11-16 12:49:20|21901.77|21821.77|21901.09|21821.09|21901.87|21821.87|21901.09|21821.09|10
1731761370000|2024-11-16 12:49:30|21899.99|21819.99|21899.55|21819.55|21900.29|21820.29|21898.65|21818.65|10
1731761380000|2024-11-16 12:49:40|21899.67|21819.67|21902.22|21822.22|21903.14|21823.14|21899.67|21819.67|10
1731761390000|2024-11-16 12:49:50|21902.1|21822.1|21903.29|21823.29|21903.29|21823.29|21901.84|21821.84|9
1731761400000|2024-11-16 12:50:00|21903.68|21823.68|21905.51|21825.51|21905.51|21825.51|21903.68|21823.68|10
1731761410000|2024-11-16 12:50:10|21905.45|21825.45|21909.23|21829.23|21909.23|21829.23|21905.45|21825.45|10
1731761420000|2024-11-16 12:50:20|21908.43|21828.43|21907.21|21827.21|21908.43|21828.43|21907.21|21827.21|10
1731761430000|2024-11-16 12:50:30|21911.35|21831.35|21906.59|21826.59|21911.35|21831.35|21905.97|21825.97|10
1731761440000|2024-11-16 12:50:40|21906.32|21826.32|21907.9|21827.9|21907.94|21827.94|21906.27|21826.27|10
1731761450000|2024-11-16 12:50:50|21909.43|21829.43|21899.74|21819.74|21909.43|21829.43|21899.74|21819.74|10
1731761460000|2024-11-16 12:51:00|21899.77|21819.77|21901.12|21821.12|21901.57|21821.57|21899.42|21819.42|10
1731761470000|2024-11-16 12:51:10|21902.72|21822.72|21902.46|21822.46|21902.72|21822.72|21899.69|21819.69|10
1731761480000|2024-11-16 12:51:20|21904.03|21824.03|21905.62|21825.62|21905.75|21825.75|21904.03|21824.03|10
1731761490000|2024-11-16 12:51:30|21906.29|21826.29|21903.31|21823.31|21906.85|21826.85|21903.05|21823.05|10
1731761500000|2024-11-16 12:51:40|21903.36|21823.36|21904.4|21824.4|21904.58|21824.58|21901.06|21821.06|10
1731761510000|2024-11-16 12:51:50|21904.19|21824.19|21904.88|21824.88|21905.13|21825.13|21904.19|21824.19|10
1731761520000|2024-11-16 12:52:00|21903.88|21823.88|21907.29|21827.29|21907.29|21827.29|21903.88|21823.88|10
1731761530000|2024-11-16 12:52:10|21906.85|21826.85|21909.13|21829.13|21909.83|21829.83|21906.26|21826.26|10
1731761540000|2024-11-16 12:52:20|21908.99|21828.99|21909.9|21829.9|21909.9|21829.9|21908.94|21828.94|10
1731761550000|2024-11-16 12:52:30|21908.34|21828.34|21906.56|21826.56|21908.77|21828.77|21906.56|21826.56|10
1731761560000|2024-11-16 12:52:40|21906.51|21826.51|21900.02|21820.02|21906.51|21826.51|21900.02|21820.02|10
1731761570000|2024-11-16 12:52:50|21900.95|21820.95|21898.65|21818.65|21901.01|21821.01|21897.28|21817.28|10
1731761580000|2024-11-16 12:53:00|21897.95|21817.95|21896.91|21816.91|21898|21818|21896.3|21816.3|10
1731761590000|2024-11-16 12:53:10|21895.87|21815.87|21895.42|21815.42|21896.22|21816.22|21895.2|21815.2|10
1731761600000|2024-11-16 12:53:20|21893.61|21813.61|21892.89|21812.89|21893.61|21813.61|21892.24|21812.24|10
1731761610000|2024-11-16 12:53:30|21892.67|21812.67|21897.47|21817.47|21897.47|21817.47|21892.34|21812.34|10
1731761620000|2024-11-16 12:53:40|21898.68|21818.68|21899.81|21819.81|21899.86|21819.86|21898.68|21818.68|10
1731761630000|2024-11-16 12:53:50|21899.69|21819.69|21902.37|21822.37|21902.79|21822.79|21899.52|21819.52|10
1731761640000|2024-11-16 12:54:00|21902.03|21822.03|21901.45|21821.45|21902.37|21822.37|21901.45|21821.45|10
1731761650000|2024-11-16 12:54:10|21899.27|21819.27|21897.18|21817.18|21899.27|21819.27|21895.43|21815.43|9
1731761660000|2024-11-16 12:54:20|21895.64|21815.64|21893.56|21813.56|21895.64|21815.64|21892.11|21812.11|10
1731761670000|2024-11-16 12:54:30|21894.72|21814.72|21895.04|21815.04|21895.63|21815.63|21894.65|21814.65|10
1731761680000|2024-11-16 12:54:40|21895.85|21815.85|21894.02|21814.02|21896.23|21816.23|21893.4|21813.4|10
1731761690000|2024-11-16 12:54:50|21893.84|21813.84|21893.57|21813.57|21893.94|21813.94|21892.95|21812.95|10
1731761700000|2024-11-16 12:55:00|21893.27|21813.27|21890.29|21810.29|21893.27|21813.27|21890.29|21810.29|10
1731761710000|2024-11-16 12:55:10|21888.6|21808.6|21885.75|21805.75|21890.09|21810.09|21885.75|21805.75|10
1731761720000|2024-11-16 12:55:20|21885.43|21805.43|21885.72|21805.72|21886.07|21806.07|21885.43|21805.43|9
1731761730000|2024-11-16 12:55:30|21886|21806|21880.42|21800.42|21886|21806|21879.94|21799.94|10
1731761740000|2024-11-16 12:55:40|21880.55|21800.55|21880.5|21800.5|21883.2|21803.2|21880.5|21800.5|10
1731761750000|2024-11-16 12:55:50|21880.35|21800.35|21878.85|21798.85|21880.56|21800.56|21878.01|21798.01|9
1731761760000|2024-11-16 12:56:00|21878.82|21798.82|21877.62|21797.62|21879.16|21799.16|21877.62|21797.62|10
1731761770000|2024-11-16 12:56:10|21877.96|21797.96|21881.73|21801.73|21881.73|21801.73|21877.96|21797.96|10
1731761780000|2024-11-16 12:56:20|21881.74|21801.74|21877.85|21797.85|21882.01|21802.01|21877.83|21797.83|10
1731761790000|2024-11-16 12:56:30|21877.61|21797.61|21867.11|21787.11|21877.61|21797.61|21867.11|21787.11|10
1731761800000|2024-11-16 12:56:40|21865.79|21785.79|21868.36|21788.36|21868.64|21788.64|21865.79|21785.79|10
1731761810000|2024-11-16 12:56:50|21868.53|21788.53|21872.55|21792.55|21872.55|21792.55|21868.53|21788.53|10
1731761820000|2024-11-16 12:57:00|21872.72|21792.72|21879.01|21799.01|21879.01|21799.01|21872.72|21792.72|10
1731761830000|2024-11-16 12:57:10|21880.24|21800.24|21882.08|21802.08|21882.39|21802.39|21880.24|21800.24|10
1731761840000|2024-11-16 12:57:20|21882.09|21802.09|21881.03|21801.03|21882.14|21802.14|21880.38|21800.38|10
1731761850000|2024-11-16 12:57:30|21881.12|21801.12|21881.4|21801.4|21883.62|21803.62|21881.12|21801.12|9
1731761860000|2024-11-16 12:57:40|21881.12|21801.12|21880.72|21800.72|21882.1|21802.1|21880.58|21800.58|10
1731761870000|2024-11-16 12:57:50|21879.39|21799.39|21879.35|21799.35|21880.58|21800.58|21878.67|21798.67|9
1731761880000|2024-11-16 12:58:00|21877.39|21797.39|21880.5|21800.5|21880.5|21800.5|21876.71|21796.71|10
1731761890000|2024-11-16 12:58:10|21880.39|21800.39|21886.01|21806.01|21886.01|21806.01|21880.39|21800.39|10
1731761900000|2024-11-16 12:58:20|21885.84|21805.84|21886.83|21806.83|21886.83|21806.83|21884.27|21804.27|10
1731761910000|2024-11-16 12:58:30|21887.07|21807.07|21886.89|21806.89|21888.16|21808.16|21886.57|21806.57|10
1731761920000|2024-11-16 12:58:40|21886.95|21806.95|21889.26|21809.26|21889.26|21809.26|21886.88|21806.88|10
1731761930000|2024-11-16 12:58:50|21889.33|21809.33|21888.85|21808.85|21889.33|21809.33|21888.79|21808.79|10
1731761940000|2024-11-16 12:59:00|21888.86|21808.86|21885.96|21805.96|21888.86|21808.86|21885.96|21805.96|10
1731761950000|2024-11-16 12:59:10|21885.61|21805.61|21882.18|21802.18|21885.61|21805.61|21881.85|21801.85|10
1731761960000|2024-11-16 12:59:20|21881.87|21801.87|21879.3|21799.3|21881.87|21801.87|21879.11|21799.11|10
1731761970000|2024-11-16 12:59:30|21879.2|21799.2|21868.67|21788.67|21879.2|21799.2|21867.82|21787.82|10
1731761980000|2024-11-16 12:59:40|21869.03|21789.03|21872.34|21792.34|21872.92|21792.92|21869.02|21789.02|9
1731761990000|2024-11-16 12:59:50|21872.5|21792.5|21875.06|21795.06|21875.27|21795.27|21871.66|21791.66|10
1731762000000|2024-11-16 13:00:00|21879.92|21799.92|21883.51|21803.51|21883.51|21803.51|21879.71|21799.71|10
1731762010000|2024-11-16 13:00:10|21884|21804|21879.28|21799.28|21884.17|21804.17|21879.28|21799.28|10
1731762020000|2024-11-16 13:00:20|21877.7|21797.7|21878.34|21798.34|21878.56|21798.56|21877.61|21797.61|10
1731762030000|2024-11-16 13:00:30|21878.12|21798.12|21877.11|21797.11|21879.34|21799.34|21877.11|21797.11|9
1731762040000|2024-11-16 13:00:40|21876.95|21796.95|21874|21794|21876.95|21796.95|21873.75|21793.75|10
1731762050000|2024-11-16 13:00:50|21874.01|21794.01|21876.17|21796.17|21878.77|21798.77|21874.01|21794.01|10
1731762060000|2024-11-16 13:01:00|21876.18|21796.18|21876.45|21796.45|21877.87|21797.87|21875.61|21795.61|10
1731762070000|2024-11-16 13:01:10|21875.94|21795.94|21877.25|21797.25|21877.25|21797.25|21875.94|21795.94|9
1731762080000|2024-11-16 13:01:20|21877.62|21797.62|21875.18|21795.18|21878.89|21798.89|21875.18|21795.18|10
1731762090000|2024-11-16 13:01:30|21875.12|21795.12|21868.21|21788.21|21875.12|21795.12|21868.21|21788.21|9
1731762100000|2024-11-16 13:01:40|21867.29|21787.29|21862.44|21782.44|21867.56|21787.56|21861.16|21781.16|10
1731762110000|2024-11-16 13:01:50|21862.42|21782.42|21866.38|21786.38|21866.38|21786.38|21862.42|21782.42|9
1731762120000|2024-11-16 13:02:00|21866.23|21786.23|21871.4|21791.4|21871.4|21791.4|21866.23|21786.23|9
1731762130000|2024-11-16 13:02:10|21871.12|21791.12|21876.23|21796.23|21876.23|21796.23|21871.12|21791.12|10
1731762140000|2024-11-16 13:02:20|21877.24|21797.24|21885.7|21805.7|21885.7|21805.7|21877.24|21797.24|10
1731762150000|2024-11-16 13:02:30|21884.58|21804.58|21889.18|21809.18|21890.25|21810.25|21884.58|21804.58|10
1731762160000|2024-11-16 13:02:40|21888.63|21808.63|21893.96|21813.96|21893.96|21813.96|21888.63|21808.63|10
1731762170000|2024-11-16 13:02:50|21894.32|21814.32|21894.24|21814.24|21894.32|21814.32|21891.88|21811.88|10
1731762180000|2024-11-16 13:03:00|21895.66|21815.66|21904.54|21824.54|21904.54|21824.54|21895.66|21815.66|10
1731762190000|2024-11-16 13:03:10|21905.27|21825.27|21904.93|21824.93|21905.83|21825.83|21903.95|21823.95|10
1731762200000|2024-11-16 13:03:20|21906.27|21826.27|21905.08|21825.08|21906.54|21826.54|21904.38|21824.38|10
1731762210000|2024-11-16 13:03:30|21904.93|21824.93|21902.63|21822.63|21905.02|21825.02|21902.63|21822.63|10
1731762220000|2024-11-16 13:03:40|21902.3|21822.3|21905|21825|21905|21825|21902.3|21822.3|10
1731762230000|2024-11-16 13:03:50|21905.25|21825.25|21905.16|21825.16|21905.61|21825.61|21905.16|21825.16|10
1731762240000|2024-11-16 13:04:00|21905.32|21825.32|21910.78|21830.78|21911.85|21831.85|21905.32|21825.32|10
1731762250000|2024-11-16 13:04:10|21911.22|21831.22|21914.5|21834.5|21914.64|21834.64|21911.22|21831.22|10
1731762260000|2024-11-16 13:04:20|21915.04|21835.04|21912.53|21832.53|21915.04|21835.04|21912.53|21832.53|9
1731762270000|2024-11-16 13:04:30|21912.58|21832.58|21911.51|21831.51|21913.25|21833.25|21911.51|21831.51|9
1731762280000|2024-11-16 13:04:40|21912.11|21832.11|21917.4|21837.4|21917.4|21837.4|21911.76|21831.76|10
1731762290000|2024-11-16 13:04:50|21916.93|21836.93|21921.34|21841.34|21921.34|21841.34|21916.19|21836.19|10
1731762300000|2024-11-16 13:05:00|21921.01|21841.01|21923.68|21843.68|21923.84|21843.84|21921.01|21841.01|10
1731762310000|2024-11-16 13:05:10|21923.67|21843.67|21926.23|21846.23|21926.23|21846.23|21923.67|21843.67|10
1731762320000|2024-11-16 13:05:20|21926.32|21846.32|21929.22|21849.22|21929.22|21849.22|21926.06|21846.06|10
1731762330000|2024-11-16 13:05:30|21928.02|21848.02|21934.12|21854.12|21934.2|21854.2|21928.02|21848.02|10
1731762340000|2024-11-16 13:05:40|21933.02|21853.02|21932.72|21852.72|21933.02|21853.02|21931.08|21851.08|10
1731762350000|2024-11-16 13:05:50|21932.85|21852.85|21937.89|21857.89|21937.89|21857.89|21932.51|21852.51|10
1731762360000|2024-11-16 13:06:00|21938.06|21858.06|21940.09|21860.09|21940.75|21860.75|21938.06|21858.06|10
1731762370000|2024-11-16 13:06:10|21941|21861|21943.22|21863.22|21943.22|21863.22|21941|21861|10
1731762380000|2024-11-16 13:06:20|21942.05|21862.05|21942.7|21862.7|21942.7|21862.7|21941.46|21861.46|10
1731762390000|2024-11-16 13:06:30|21943.12|21863.12|21943.72|21863.72|21944.21|21864.21|21941.7|21861.7|10
1731762400000|2024-11-16 13:06:40|21943.81|21863.81|21944.52|21864.52|21945.07|21865.07|21943.5|21863.5|10
1731762410000|2024-11-16 13:06:50|21944.57|21864.57|21945.25|21865.25|21945.35|21865.35|21944.5|21864.5|10
1731762420000|2024-11-16 13:07:00|21946.79|21866.79|21948.42|21868.42|21948.42|21868.42|21946.79|21866.79|10
1731762430000|2024-11-16 13:07:10|21948.06|21868.06|21946.03|21866.03|21948.48|21868.48|21946|21866|10
1731762440000|2024-11-16 13:07:20|21946.23|21866.23|21946.95|21866.95|21946.95|21866.95|21944.78|21864.78|10
1731762450000|2024-11-16 13:07:30|21947.18|21867.18|21950.68|21870.68|21950.68|21870.68|21947.18|21867.18|10
1731762460000|2024-11-16 13:07:40|21950.32|21870.32|21950.46|21870.46|21950.47|21870.47|21949.82|21869.82|9
1731762470000|2024-11-16 13:07:50|21950.04|21870.04|21953|21873|21953.05|21873.05|21950.04|21870.04|10
1731762480000|2024-11-16 13:08:00|21951.95|21871.95|21949.14|21869.14|21951.95|21871.95|21949.14|21869.14|10
1731762490000|2024-11-16 13:08:10|21949.35|21869.35|21950.31|21870.31|21950.35|21870.35|21949.15|21869.15|10
1731762500000|2024-11-16 13:08:20|21950.42|21870.42|21947.35|21867.35|21951.85|21871.85|21947.35|21867.35|10
1731762510000|2024-11-16 13:08:30|21946.93|21866.93|21945.97|21865.97|21946.93|21866.93|21945.97|21865.97|10
1731762520000|2024-11-16 13:08:40|21945.74|21865.74|21946.1|21866.1|21946.1|21866.1|21945.41|21865.41|10
1731762530000|2024-11-16 13:08:50|21945.32|21865.32|21950.19|21870.19|21950.83|21870.83|21945.32|21865.32|10
1731762540000|2024-11-16 13:09:00|21950.98|21870.98|21952.66|21872.66|21952.66|21872.66|21950.06|21870.06|10
1731762550000|2024-11-16 13:09:10|21953.84|21873.84|21958.29|21878.29|21959.89|21879.89|21953.84|21873.84|10
1731762560000|2024-11-16 13:09:20|21958.09|21878.09|21958.56|21878.56|21958.74|21878.74|21957.63|21877.63|10
1731762570000|2024-11-16 13:09:30|21958.29|21878.29|21960.22|21880.22|21962.12|21882.12|21958.29|21878.29|10
1731762580000|2024-11-16 13:09:40|21960.08|21880.08|21961.69|21881.69|21961.69|21881.69|21959.38|21879.38|10
1731762590000|2024-11-16 13:09:50|21961.72|21881.72|21960.45|21880.45|21962.07|21882.07|21960.45|21880.45|10
1731762600000|2024-11-16 13:10:00|21959.16|21879.16|21963.14|21883.14|21963.44|21883.44|21959.14|21879.14|10
1731762610000|2024-11-16 13:10:10|21963.03|21883.03|21965.24|21885.24|21965.24|21885.24|21963.03|21883.03|9
1731762620000|2024-11-16 13:10:20|21965.62|21885.62|21966|21886|21966.35|21886.35|21965.02|21885.02|10
1731762630000|2024-11-16 13:10:30|21966.52|21886.52|21968.28|21888.28|21968.82|21888.82|21966.52|21886.52|10
1731762640000|2024-11-16 13:10:40|21968.26|21888.26|21966.73|21886.73|21969.96|21889.96|21966.73|21886.73|10
1731762650000|2024-11-16 13:10:50|21966.67|21886.67|21966.96|21886.96|21967.64|21887.64|21966.67|21886.67|10
1731762660000|2024-11-16 13:11:00|21966.29|21886.29|21966.57|21886.57|21967.21|21887.21|21965.86|21885.86|9
1731762670000|2024-11-16 13:11:10|21966.74|21886.74|21965.5|21885.5|21967.67|21887.67|21965.5|21885.5|10
1731762680000|2024-11-16 13:11:20|21964.78|21884.78|21953.35|21873.35|21964.78|21884.78|21953.35|21873.35|10
1731762690000|2024-11-16 13:11:30|21952.87|21872.87|21953.37|21873.37|21954.15|21874.15|21952.87|21872.87|10
1731762700000|2024-11-16 13:11:40|21952.9|21872.9|21947.5|21867.5|21957.22|21877.22|21947.5|21867.5|10
1731762710000|2024-11-16 13:11:50|21948.3|21868.3|21948.8|21868.8|21948.8|21868.8|21947.84|21867.84|10
1731762720000|2024-11-16 13:12:00|21948.71|21868.71|21949.97|21869.97|21949.97|21869.97|21947.02|21867.02|10
1731762730000|2024-11-16 13:12:10|21950.91|21870.91|21951.23|21871.23|21951.41|21871.41|21950.4|21870.4|10
1731762740000|2024-11-16 13:12:20|21951.36|21871.36|21955.08|21875.08|21956.03|21876.03|21951.36|21871.36|10
1731762750000|2024-11-16 13:12:30|21955.11|21875.11|21958.21|21878.21|21958.21|21878.21|21955.11|21875.11|10
1731762760000|2024-11-16 13:12:40|21958.47|21878.47|21955.73|21875.73|21958.55|21878.55|21955.73|21875.73|10
1731762770000|2024-11-16 13:12:50|21955.53|21875.53|21957.15|21877.15|21957.15|21877.15|21954.55|21874.55|10
1731762780000|2024-11-16 13:13:00|21957.1|21877.1|21957.77|21877.77|21960.08|21880.08|21957.01|21877.01|10
1731762790000|2024-11-16 13:13:10|21958.53|21878.53|21960.84|21880.84|21960.84|21880.84|21957.41|21877.41|10
1731762800000|2024-11-16 13:13:20|21961.37|21881.37|21964.06|21884.06|21964.06|21884.06|21961.12|21881.12|10
1731762810000|2024-11-16 13:13:30|21964.83|21884.83|21966.83|21886.83|21967.42|21887.42|21964.83|21884.83|10
1731762820000|2024-11-16 13:13:40|21966.75|21886.75|21966.12|21886.12|21967.02|21887.02|21964.39|21884.39|10
1731762830000|2024-11-16 13:13:50|21966.06|21886.06|21963.84|21883.84|21967.14|21887.14|21963.84|21883.84|10
1731762840000|2024-11-16 13:14:00|21963.38|21883.38|21965.59|21885.59|21965.64|21885.64|21961.78|21881.78|10
1731762850000|2024-11-16 13:14:10|21965.32|21885.32|21966.08|21886.08|21966.4|21886.4|21965.32|21885.32|9
1731762860000|2024-11-16 13:14:20|21966.56|21886.56|21967.56|21887.56|21967.63|21887.63|21966.06|21886.06|10
1731762870000|2024-11-16 13:14:30|21967.52|21887.52|21970.05|21890.05|21970.05|21890.05|21967.52|21887.52|10
1731762880000|2024-11-16 13:14:40|21970.55|21890.55|21972.81|21892.81|21972.9|21892.9|21970.55|21890.55|10
1731762890000|2024-11-16 13:14:50|21972.33|21892.33|21971.83|21891.83|21972.44|21892.44|21971.53|21891.53|10
1731762900000|2024-11-16 13:15:00|21971.75|21891.75|21970.56|21890.56|21971.75|21891.75|21970.31|21890.31|9
1731762910000|2024-11-16 13:15:10|21973.45|21893.45|21969.49|21889.49|21973.45|21893.45|21968.1|21888.1|10
1731762920000|2024-11-16 13:15:20|21969.74|21889.74|21973.67|21893.67|21973.67|21893.67|21969.74|21889.74|10
1731762930000|2024-11-16 13:15:30|21973.6|21893.6|21974.13|21894.13|21974.13|21894.13|21972.81|21892.81|10
1731762940000|2024-11-16 13:15:40|21974.68|21894.68|21970.53|21890.53|21974.75|21894.75|21970.53|21890.53|10
1731762950000|2024-11-16 13:15:50|21970.07|21890.07|21965.28|21885.28|21970.07|21890.07|21965.04|21885.04|10
1731762960000|2024-11-16 13:16:00|21965.37|21885.37|21962.05|21882.05|21965.37|21885.37|21961.9|21881.9|10
1731762970000|2024-11-16 13:16:10|21962.82|21882.82|21959.92|21879.92|21962.82|21882.82|21958.93|21878.93|10
1731762980000|2024-11-16 13:16:20|21960.51|21880.51|21963.2|21883.2|21963.2|21883.2|21960.51|21880.51|10
1731762990000|2024-11-16 13:16:30|21963.98|21883.98|21969.12|21889.12|21969.12|21889.12|21963.6|21883.6|10
1731763000000|2024-11-16 13:16:40|21969.45|21889.45|21971.1|21891.1|21971.1|21891.1|21969.35|21889.35|10
1731763010000|2024-11-16 13:16:50|21971.08|21891.08|21969.2|21889.2|21971.87|21891.87|21969.2|21889.2|10
1731763020000|2024-11-16 13:17:00|21969.6|21889.6|21969.05|21889.05|21970.13|21890.13|21968.32|21888.32|10
1731763030000|2024-11-16 13:17:10|21969.37|21889.37|21968.21|21888.21|21971.81|21891.81|21968.21|21888.21|10
1731763040000|2024-11-16 13:17:20|21967.2|21887.2|21961.95|21881.95|21967.2|21887.2|21961.95|21881.95|10
1731763050000|2024-11-16 13:17:30|21961.62|21881.62|21962.36|21882.36|21962.36|21882.36|21961.2|21881.2|10
1731763060000|2024-11-16 13:17:40|21964.54|21884.54|21965.96|21885.96|21966.13|21886.13|21964.16|21884.16|10
1731763070000|2024-11-16 13:17:50|21966.25|21886.25|21964.94|21884.94|21966.25|21886.25|21964.01|21884.01|10
1731763080000|2024-11-16 13:18:00|21964.67|21884.67|21961.63|21881.63|21964.76|21884.76|21961.63|21881.63|10
1731763090000|2024-11-16 13:18:10|21961.5|21881.5|21962.01|21882.01|21962.19|21882.19|21960.61|21880.61|10
1731763100000|2024-11-16 13:18:20|21962.2|21882.2|21958.57|21878.57|21962.2|21882.2|21957.96|21877.96|10
1731763110000|2024-11-16 13:18:30|21958.27|21878.27|21960.07|21880.07|21960.56|21880.56|21958.27|21878.27|10
1731763120000|2024-11-16 13:18:40|21959.68|21879.68|21958.4|21878.4|21960.06|21880.06|21958.3|21878.3|10
1731763130000|2024-11-16 13:18:50|21957.68|21877.68|21962.11|21882.11|21962.11|21882.11|21956.67|21876.67|10
1731763140000|2024-11-16 13:19:00|21962.05|21882.05|21960.66|21880.66|21962.05|21882.05|21959.65|21879.65|10
1731763150000|2024-11-16 13:19:10|21960.59|21880.59|21958.64|21878.64|21960.59|21880.59|21958.64|21878.64|10
1731763160000|2024-11-16 13:19:20|21958.85|21878.85|21957.99|21877.99|21959.41|21879.41|21957.78|21877.78|10
1731763170000|2024-11-16 13:19:30|21958.09|21878.09|21953.53|21873.53|21958.32|21878.32|21953.53|21873.53|10
1731763180000|2024-11-16 13:19:40|21953.73|21873.73|21955.26|21875.26|21955.49|21875.49|21953.68|21873.68|10
1731763190000|2024-11-16 13:19:50|21955.52|21875.52|21953.55|21873.55|21955.69|21875.69|21953.48|21873.48|10
1731763200000|2024-11-16 13:20:00|21953.62|21873.62|21949.75|21869.75|21953.62|21873.62|21948.85|21868.85|10
1731763210000|2024-11-16 13:20:10|21950.44|21870.44|21948.91|21868.91|21950.44|21870.44|21947.62|21867.62|10
1731763220000|2024-11-16 13:20:20|21948.76|21868.76|21948.76|21868.76|21950.28|21870.28|21948.76|21868.76|10
1731763230000|2024-11-16 13:20:30|21949.08|21869.08|21950.34|21870.34|21950.37|21870.37|21949.08|21869.08|10
1731763240000|2024-11-16 13:20:40|21949.95|21869.95|21949.23|21869.23|21949.95|21869.95|21949|21869|10
1731763250000|2024-11-16 13:20:50|21949.65|21869.65|21946.46|21866.46|21949.78|21869.78|21946.35|21866.35|10
1731763260000|2024-11-16 13:21:00|21946.57|21866.57|21943.04|21863.04|21946.57|21866.57|21942.57|21862.57|9
1731763270000|2024-11-16 13:21:10|21943.24|21863.24|21944.1|21864.1|21944.1|21864.1|21943.01|21863.01|9
1731763280000|2024-11-16 13:21:20|21943.97|21863.97|21942.55|21862.55|21944.44|21864.44|21942.55|21862.55|10
1731763290000|2024-11-16 13:21:30|21942.92|21862.92|21942.71|21862.71|21943.3|21863.3|21941.68|21861.68|10
1731763300000|2024-11-16 13:21:40|21942.86|21862.86|21951.47|21871.47|21951.47|21871.47|21942.86|21862.86|10
1731763310000|2024-11-16 13:21:50|21950.76|21870.76|21951|21871|21951.29|21871.29|21950.37|21870.37|9
1731763320000|2024-11-16 13:22:00|21950.79|21870.79|21947.85|21867.85|21950.79|21870.79|21947.85|21867.85|9
1731763330000|2024-11-16 13:22:10|21947.41|21867.41|21944.07|21864.07|21947.56|21867.56|21944.05|21864.05|10
1731763340000|2024-11-16 13:22:20|21943.94|21863.94|21941.82|21861.82|21943.94|21863.94|21941.4|21861.4|10
1731763350000|2024-11-16 13:22:30|21941.88|21861.88|21941.33|21861.33|21943.91|21863.91|21941.33|21861.33|10
1731763360000|2024-11-16 13:22:40|21941.17|21861.17|21936.83|21856.83|21941.17|21861.17|21936.83|21856.83|10
1731763370000|2024-11-16 13:22:50|21936.42|21856.42|21931.49|21851.49|21936.42|21856.42|21931.49|21851.49|10
1731763380000|2024-11-16 13:23:00|21930.91|21850.91|21933.93|21853.93|21934.82|21854.82|21930.91|21850.91|10
1731763390000|2024-11-16 13:23:10|21934.05|21854.05|21924.99|21844.99|21934.16|21854.16|21924.99|21844.99|10
1731763400000|2024-11-16 13:23:20|21924.83|21844.83|21922.34|21842.34|21925.27|21845.27|21922.34|21842.34|10
1731763410000|2024-11-16 13:23:30|21922.79|21842.79|21929.61|21849.61|21929.63|21849.63|21922.79|21842.79|10
1731763420000|2024-11-16 13:23:40|21929.65|21849.65|21931.86|21851.86|21931.86|21851.86|21928.3|21848.3|10
1731763430000|2024-11-16 13:23:50|21931.95|21851.95|21936.05|21856.05|21936.05|21856.05|21931.95|21851.95|9
1731763440000|2024-11-16 13:24:00|21934.36|21854.36|21937.7|21857.7|21937.7|21857.7|21933.93|21853.93|10
1731763450000|2024-11-16 13:24:10|21937.5|21857.5|21941.76|21861.76|21941.76|21861.76|21937.5|21857.5|10
1731763460000|2024-11-16 13:24:20|21942.52|21862.52|21944.84|21864.84|21944.84|21864.84|21942.52|21862.52|9
1731763470000|2024-11-16 13:24:30|21945.15|21865.15|21947.96|21867.96|21947.99|21867.99|21945.15|21865.15|10
1731763480000|2024-11-16 13:24:40|21947.1|21867.1|21945.2|21865.2|21948.22|21868.22|21945.2|21865.2|10
1731763490000|2024-11-16 13:24:50|21945.57|21865.57|21941.3|21861.3|21945.69|21865.69|21941.3|21861.3|10
1731763500000|2024-11-16 13:25:00|21940.86|21860.86|21938.98|21858.98|21940.86|21860.86|21938.64|21858.64|9
1731763510000|2024-11-16 13:25:10|21938.35|21858.35|21936.1|21856.1|21938.35|21858.35|21935.98|21855.98|10
1731763520000|2024-11-16 13:25:20|21934.92|21854.92|21936.48|21856.48|21938|21858|21934.92|21854.92|10
1731763530000|2024-11-16 13:25:30|21936.3|21856.3|21937.96|21857.96|21939.01|21859.01|21936.3|21856.3|9
1731763540000|2024-11-16 13:25:40|21938.12|21858.12|21940.12|21860.12|21940.48|21860.48|21938.12|21858.12|10
1731763550000|2024-11-16 13:25:50|21940.07|21860.07|21943.31|21863.31|21943.31|21863.31|21940.07|21860.07|10
1731763560000|2024-11-16 13:26:00|21942.49|21862.49|21937.37|21857.37|21943.54|21863.54|21937.14|21857.14|10
1731763570000|2024-11-16 13:26:10|21936.82|21856.82|21933.06|21853.06|21936.82|21856.82|21932.95|21852.95|10
1731763580000|2024-11-16 13:26:20|21935.08|21855.08|21935.7|21855.7|21938.38|21858.38|21935.08|21855.08|10
1731763590000|2024-11-16 13:26:30|21935.51|21855.51|21936.42|21856.42|21936.82|21856.82|21935.29|21855.29|10
1731763600000|2024-11-16 13:26:40|21934.81|21854.81|21933.38|21853.38|21935.4|21855.4|21933.38|21853.38|10
1731763610000|2024-11-16 13:26:50|21932.64|21852.64|21931.76|21851.76|21933.83|21853.83|21931.55|21851.55|10
1731763620000|2024-11-16 13:27:00|21931.31|21851.31|21933.42|21853.42|21933.75|21853.75|21931.15|21851.15|10
1731763630000|2024-11-16 13:27:10|21933.4|21853.4|21932.15|21852.15|21933.73|21853.73|21932.13|21852.13|10
1731763640000|2024-11-16 13:27:20|21931.49|21851.49|21933.32|21853.32|21934.57|21854.57|21931.28|21851.28|9
1731763650000|2024-11-16 13:27:30|21935.46|21855.46|21937.71|21857.71|21937.9|21857.9|21933.7|21853.7|10
1731763660000|2024-11-16 13:27:40|21937.76|21857.76|21939.66|21859.66|21939.66|21859.66|21935.94|21855.94|10
1731763670000|2024-11-16 13:27:50|21942.88|21862.88|21939.38|21859.38|21942.88|21862.88|21939.38|21859.38|10
1731763680000|2024-11-16 13:28:00|21939.25|21859.25|21934.99|21854.99|21939.25|21859.25|21934|21854|10
1731763690000|2024-11-16 13:28:10|21934.79|21854.79|21935.65|21855.65|21936.76|21856.76|21934.79|21854.79|10
1731763700000|2024-11-16 13:28:20|21936.3|21856.3|21936.75|21856.75|21937.03|21857.03|21936.07|21856.07|10
1731763710000|2024-11-16 13:28:30|21936.57|21856.57|21936.36|21856.36|21936.57|21856.57|21935.42|21855.42|10
1731763720000|2024-11-16 13:28:40|21936.4|21856.4|21935.86|21855.86|21936.58|21856.58|21935.86|21855.86|10
1731763730000|2024-11-16 13:28:50|21935.81|21855.81|21931.55|21851.55|21936.39|21856.39|21930.25|21850.25|10
1731763740000|2024-11-16 13:29:00|21932.2|21852.2|21934.76|21854.76|21934.76|21854.76|21932.15|21852.15|10
1731763750000|2024-11-16 13:29:10|21934.16|21854.16|21935.74|21855.74|21935.83|21855.83|21933.98|21853.98|10
1731763760000|2024-11-16 13:29:20|21935.5|21855.5|21935.81|21855.81|21936.05|21856.05|21933.57|21853.57|10
1731763770000|2024-11-16 13:29:30|21936.41|21856.41|21934.17|21854.17|21936.41|21856.41|21934.17|21854.17|10
1731763780000|2024-11-16 13:29:40|21934.76|21854.76|21932.52|21852.52|21935.36|21855.36|21932.42|21852.42|10
1731763790000|2024-11-16 13:29:50|21932.64|21852.64|21930.01|21850.01|21932.64|21852.64|21930.01|21850.01|9
1731763800000|2024-11-16 13:30:00|21929.83|21849.83|21926.47|21846.47|21929.83|21849.83|21926.42|21846.42|10
1731763810000|2024-11-16 13:30:10|21927.08|21847.08|21926.35|21846.35|21927.23|21847.23|21925.62|21845.62|10
1731763820000|2024-11-16 13:30:20|21926.37|21846.37|21928.33|21848.33|21928.33|21848.33|21926.31|21846.31|10
1731763830000|2024-11-16 13:30:30|21928.2|21848.2|21926.02|21846.02|21928.61|21848.61|21926.02|21846.02|10
1731763840000|2024-11-16 13:30:40|21926.41|21846.41|21921.66|21841.66|21926.41|21846.41|21921.33|21841.33|10
1731763850000|2024-11-16 13:30:50|21920.38|21840.38|21917.8|21837.8|21920.38|21840.38|21917.8|21837.8|9
1731763860000|2024-11-16 13:31:00|21916.14|21836.14|21906.27|21826.27|21916.14|21836.14|21906.27|21826.27|10
1731763870000|2024-11-16 13:31:10|21905.64|21825.64|21908.67|21828.67|21908.85|21828.85|21905.55|21825.55|10
1731763880000|2024-11-16 13:31:20|21908.58|21828.58|21908.38|21828.38|21909.63|21829.63|21908.38|21828.38|10
1731763890000|2024-11-16 13:31:30|21908.18|21828.18|21906.73|21826.73|21909.14|21829.14|21905.96|21825.96|10
1731763900000|2024-11-16 13:31:40|21907.72|21827.72|21911.65|21831.65|21912.38|21832.38|21907.72|21827.72|10
1731763910000|2024-11-16 13:31:50|21911.77|21831.77|21916.61|21836.61|21916.61|21836.61|21911.43|21831.43|10
1731763920000|2024-11-16 13:32:00|21916.01|21836.01|21915.51|21835.51|21916.69|21836.69|21915.37|21835.37|10
1731763930000|2024-11-16 13:32:10|21914.96|21834.96|21910.29|21830.29|21915.45|21835.45|21910.29|21830.29|10
1731763940000|2024-11-16 13:32:20|21910.2|21830.2|21910.62|21830.62|21911.86|21831.86|21910.2|21830.2|10
1731763950000|2024-11-16 13:32:30|21909.38|21829.38|21912.01|21832.01|21912.44|21832.44|21909.38|21829.38|10
1731763960000|2024-11-16 13:32:40|21914.03|21834.03|21915.75|21835.75|21917|21837|21914.03|21834.03|10
1731763970000|2024-11-16 13:32:50|21915.63|21835.63|21915.47|21835.47|21917.09|21837.09|21915.41|21835.41|10
1731763980000|2024-11-16 13:33:00|21916|21836|21918.42|21838.42|21918.95|21838.95|21916|21836|10
1731763990000|2024-11-16 13:33:10|21918.31|21838.31|21920.99|21840.99|21922.94|21842.94|21918.31|21838.31|10
1731764000000|2024-11-16 13:33:20|21920.77|21840.77|21920.58|21840.58|21921.25|21841.25|21919.86|21839.86|10
1731764010000|2024-11-16 13:33:30|21921.37|21841.37|21929.77|21849.77|21929.88|21849.88|21921.37|21841.37|10
1731764020000|2024-11-16 13:33:40|21930.09|21850.09|21929.82|21849.82|21932.07|21852.07|21929.78|21849.78|10
1731764030000|2024-11-16 13:33:50|21929.1|21849.1|21930.73|21850.73|21930.73|21850.73|21928.38|21848.38|10
1731764040000|2024-11-16 13:34:00|21930.77|21850.77|21934.05|21854.05|21934.05|21854.05|21930.77|21850.77|10
1731764050000|2024-11-16 13:34:10|21934.18|21854.18|21932.87|21852.87|21934.24|21854.24|21932.06|21852.06|10
1731764060000|2024-11-16 13:34:20|21933.34|21853.34|21930.84|21850.84|21934.26|21854.26|21930.84|21850.84|10
1731764070000|2024-11-16 13:34:30|21930.83|21850.83|21930.17|21850.17|21931.98|21851.98|21929.76|21849.76|10
1731764080000|2024-11-16 13:34:40|21930.12|21850.12|21927.87|21847.87|21930.12|21850.12|21927.87|21847.87|10
1731764090000|2024-11-16 13:34:50|21927.21|21847.21|21924.93|21844.93|21927.21|21847.21|21924.21|21844.21|10
1731764100000|2024-11-16 13:35:00|21924.38|21844.38|21925.61|21845.61|21925.67|21845.67|21924.37|21844.37|9
1731764110000|2024-11-16 13:35:10|21925.63|21845.63|21925.24|21845.24|21927.67|21847.67|21925.24|21845.24|10
1731764120000|2024-11-16 13:35:20|21924.57|21844.57|21924.85|21844.85|21925.45|21845.45|21923.89|21843.89|10
1731764130000|2024-11-16 13:35:30|21924.5|21844.5|21924.23|21844.23|21925.06|21845.06|21923.52|21843.52|10
1731764140000|2024-11-16 13:35:40|21924.26|21844.26|21924.32|21844.32|21924.6|21844.6|21923.39|21843.39|9
1731764150000|2024-11-16 13:35:50|21924.29|21844.29|21920.07|21840.07|21924.37|21844.37|21920.07|21840.07|10
1731764160000|2024-11-16 13:36:00|21919.39|21839.39|21922.88|21842.88|21922.88|21842.88|21918.85|21838.85|10
1731764170000|2024-11-16 13:36:10|21923.11|21843.11|21926.2|21846.2|21927|21847|21923.11|21843.11|10
1731764180000|2024-11-16 13:36:20|21926.54|21846.54|21927.46|21847.46|21927.98|21847.98|21925.88|21845.88|10
1731764190000|2024-11-16 13:36:30|21926.59|21846.59|21925.5|21845.5|21926.59|21846.59|21924.39|21844.39|10
1731764200000|2024-11-16 13:36:40|21924.85|21844.85|21920.98|21840.98|21924.85|21844.85|21920.33|21840.33|10
1731764210000|2024-11-16 13:36:50|21921.14|21841.14|21917.34|21837.34|21921.14|21841.14|21917|21837|10
1731764220000|2024-11-16 13:37:00|21917.13|21837.13|21919.18|21839.18|21919.18|21839.18|21915.18|21835.18|10
1731764230000|2024-11-16 13:37:10|21919.59|21839.59|21921.47|21841.47|21921.62|21841.62|21918.55|21838.55|10
1731764240000|2024-11-16 13:37:20|21921.71|21841.71|21923.14|21843.14|21923.96|21843.96|21921.71|21841.71|9
1731764250000|2024-11-16 13:37:30|21922.75|21842.75|21922.95|21842.95|21923.04|21843.04|21920.14|21840.14|10
1731764260000|2024-11-16 13:37:40|21923.76|21843.76|21918.29|21838.29|21923.88|21843.88|21918.29|21838.29|9
1731764270000|2024-11-16 13:37:50|21917.99|21837.99|21910.07|21830.07|21918.36|21838.36|21910.07|21830.07|10
1731764280000|2024-11-16 13:38:00|21908.58|21828.58|21903.67|21823.67|21908.58|21828.58|21902.9|21822.9|10
1731764290000|2024-11-16 13:38:10|21902.47|21822.47|21901.66|21821.66|21902.84|21822.84|21900.99|21820.99|10
1731764300000|2024-11-16 13:38:20|21902.38|21822.38|21904.47|21824.47|21904.47|21824.47|21902.38|21822.38|9
1731764310000|2024-11-16 13:38:30|21905.08|21825.08|21907.93|21827.93|21907.93|21827.93|21905.08|21825.08|10
1731764320000|2024-11-16 13:38:40|21908.29|21828.29|21907.26|21827.26|21910.94|21830.94|21907.26|21827.26|10
1731764330000|2024-11-16 13:38:50|21908.09|21828.09|21907.96|21827.96|21908.84|21828.84|21907.2|21827.2|10
1731764340000|2024-11-16 13:39:00|21907.34|21827.34|21899.31|21819.31|21907.34|21827.34|21899.31|21819.31|10
1731764350000|2024-11-16 13:39:10|21899.41|21819.41|21898.38|21818.38|21899.41|21819.41|21894.65|21814.65|10
1731764360000|2024-11-16 13:39:20|21898.27|21818.27|21899.83|21819.83|21900.72|21820.72|21898.27|21818.27|10
1731764370000|2024-11-16 13:39:30|21900.38|21820.38|21894.87|21814.87|21900.38|21820.38|21894.87|21814.87|10
1731764380000|2024-11-16 13:39:40|21895.81|21815.81|21902.1|21822.1|21902.1|21822.1|21895.81|21815.81|10
1731764390000|2024-11-16 13:39:50|21902.67|21822.67|21903.5|21823.5|21903.5|21823.5|21902.04|21822.04|10
1731764400000|2024-11-16 13:40:00|21903.29|21823.29|21902.31|21822.31|21903.56|21823.56|21901.13|21821.13|10
1731764410000|2024-11-16 13:40:10|21904.36|21824.36|21908.92|21828.92|21908.92|21828.92|21904.36|21824.36|10
1731764420000|2024-11-16 13:40:20|21909.51|21829.51|21913.68|21833.68|21915.01|21835.01|21909.51|21829.51|10
1731764430000|2024-11-16 13:40:30|21913.82|21833.82|21924.26|21844.26|21924.26|21844.26|21913.82|21833.82|10
1731764440000|2024-11-16 13:40:40|21924.16|21844.16|21918.51|21838.51|21926.34|21846.34|21918.51|21838.51|10
1731764450000|2024-11-16 13:40:50|21918.95|21838.95|21914.07|21834.07|21918.95|21838.95|21914.07|21834.07|10
1731764460000|2024-11-16 13:41:00|21913.65|21833.65|21895.72|21815.72|21913.65|21833.65|21895.72|21815.72|10
1731764470000|2024-11-16 13:41:10|21896.26|21816.26|21901.01|21821.01|21901.82|21821.82|21896.02|21816.02|10
1731764480000|2024-11-16 13:41:20|21901.22|21821.22|21896.41|21816.41|21902.01|21822.01|21896.41|21816.41|10
1731764490000|2024-11-16 13:41:30|21896.3|21816.3|21896.33|21816.33|21896.59|21816.59|21893.92|21813.92|10
1731764500000|2024-11-16 13:41:40|21897.18|21817.18|21897.42|21817.42|21899.01|21819.01|21897.18|21817.18|9
1731764510000|2024-11-16 13:41:50|21897.07|21817.07|21891.58|21811.58|21897.25|21817.25|21891.58|21811.58|10
1731764520000|2024-11-16 13:42:00|21890.86|21810.86|21891|21811|21897.11|21817.11|21890.86|21810.86|10
1731764530000|2024-11-16 13:42:10|21890.46|21810.46|21878.47|21798.47|21890.46|21810.46|21878.47|21798.47|10
1731764540000|2024-11-16 13:42:20|21877.97|21797.97|21878.38|21798.38|21879.78|21799.78|21877.97|21797.97|10
1731764550000|2024-11-16 13:42:30|21877.94|21797.94|21876.23|21796.23|21878.79|21798.79|21876.23|21796.23|10
1731764560000|2024-11-16 13:42:40|21875.41|21795.41|21860.7|21780.7|21875.41|21795.41|21860.7|21780.7|10
1731764570000|2024-11-16 13:42:50|21859.87|21779.87|21851.56|21771.56|21859.87|21779.87|21849.28|21769.28|10
1731764580000|2024-11-16 13:43:00|21852.01|21772.01|21855.42|21775.42|21856.6|21776.6|21852.01|21772.01|10
1731764590000|2024-11-16 13:43:10|21855.43|21775.43|21853.64|21773.64|21856.14|21776.14|21852.17|21772.17|10
1731764600000|2024-11-16 13:43:20|21851.44|21771.44|21847.78|21767.78|21851.44|21771.44|21847.78|21767.78|10
1731764610000|2024-11-16 13:43:30|21848.08|21768.08|21849.4|21769.4|21850.15|21770.15|21848.08|21768.08|10
1731764620000|2024-11-16 13:43:40|21850.45|21770.45|21856.01|21776.01|21857.38|21777.38|21850.45|21770.45|9
1731764630000|2024-11-16 13:43:50|21856.32|21776.32|21858.99|21778.99|21858.99|21778.99|21855.84|21775.84|10
1731764640000|2024-11-16 13:44:00|21859.46|21779.46|21862.83|21782.83|21863.2|21783.2|21859.46|21779.46|9
1731764650000|2024-11-16 13:44:10|21862.63|21782.63|21866.15|21786.15|21866.3|21786.3|21862.15|21782.15|10
1731764660000|2024-11-16 13:44:20|21866.48|21786.48|21868.56|21788.56|21868.83|21788.83|21865.29|21785.29|10
1731764670000|2024-11-16 13:44:30|21869.57|21789.57|21869.05|21789.05|21872.23|21792.23|21869.05|21789.05|10
1731764680000|2024-11-16 13:44:40|21868.89|21788.89|21867.06|21787.06|21868.89|21788.89|21865.87|21785.87|9
1731764690000|2024-11-16 13:44:50|21865.7|21785.7|21867.04|21787.04|21867.04|21787.04|21865.35|21785.35|10
1731764700000|2024-11-16 13:45:00|21870.44|21790.44|21873.87|21793.87|21873.87|21793.87|21870.29|21790.29|10
1731764710000|2024-11-16 13:45:10|21874.21|21794.21|21878.23|21798.23|21878.48|21798.48|21873.19|21793.19|10
1731764720000|2024-11-16 13:45:20|21877.12|21797.12|21880.79|21800.79|21881.08|21801.08|21876.81|21796.81|10
1731764730000|2024-11-16 13:45:30|21880.31|21800.31|21876.95|21796.95|21880.31|21800.31|21875.14|21795.14|10
1731764740000|2024-11-16 13:45:40|21878.08|21798.08|21875.11|21795.11|21878.62|21798.62|21875.11|21795.11|10
1731764750000|2024-11-16 13:45:50|21875.06|21795.06|21874.47|21794.47|21875.06|21795.06|21873.23|21793.23|10
1731764760000|2024-11-16 13:46:00|21875.78|21795.78|21872.41|21792.41|21876.4|21796.4|21872.07|21792.07|10
1731764770000|2024-11-16 13:46:10|21872.78|21792.78|21868.74|21788.74|21872.78|21792.78|21868.54|21788.54|10
1731764780000|2024-11-16 13:46:20|21867.9|21787.9|21872.22|21792.22|21872.22|21792.22|21866.59|21786.59|10
1731764790000|2024-11-16 13:46:30|21872.47|21792.47|21867.5|21787.5|21872.47|21792.47|21867.24|21787.24|10
1731764800000|2024-11-16 13:46:40|21866.12|21786.12|21866.28|21786.28|21867.07|21787.07|21865.82|21785.82|10
1731764810000|2024-11-16 13:46:50|21866.98|21786.98|21874.36|21794.36|21874.36|21794.36|21865.81|21785.81|10
1731764820000|2024-11-16 13:47:00|21872.9|21792.9|21866.97|21786.97|21872.9|21792.9|21866.97|21786.97|10
1731764830000|2024-11-16 13:47:10|21865.84|21785.84|21862.06|21782.06|21865.84|21785.84|21862.06|21782.06|10
1731764840000|2024-11-16 13:47:20|21862.04|21782.04|21861.8|21781.8|21862.04|21782.04|21859.55|21779.55|10
1731764850000|2024-11-16 13:47:30|21862.49|21782.49|21861.81|21781.81|21862.49|21782.49|21861.18|21781.18|10
1731764860000|2024-11-16 13:47:40|21862.73|21782.73|21857.65|21777.65|21862.73|21782.73|21857.65|21777.65|9
1731764870000|2024-11-16 13:47:50|21858.92|21778.92|21858.42|21778.42|21860.04|21780.04|21858.09|21778.09|10
1731764880000|2024-11-16 13:48:00|21857.58|21777.58|21857.82|21777.82|21858.3|21778.3|21856.88|21776.88|10
1731764890000|2024-11-16 13:48:10|21857.38|21777.38|21855.94|21775.94|21857.38|21777.38|21855.15|21775.15|10
1731764900000|2024-11-16 13:48:20|21855.48|21775.48|21854.27|21774.27|21855.55|21775.55|21853.32|21773.32|10
1731764910000|2024-11-16 13:48:30|21855.22|21775.22|21850.44|21770.44|21855.22|21775.22|21850.44|21770.44|10
1731764920000|2024-11-16 13:48:40|21850.6|21770.6|21848.5|21768.5|21850.6|21770.6|21848.15|21768.15|10
1731764930000|2024-11-16 13:48:50|21848.66|21768.66|21849.41|21769.41|21849.95|21769.95|21848.13|21768.13|10
1731764940000|2024-11-16 13:49:00|21849.62|21769.62|21844.41|21764.41|21850.27|21770.27|21843.76|21763.76|10
1731764950000|2024-11-16 13:49:10|21845.71|21765.71|21849.72|21769.72|21849.77|21769.77|21845.04|21765.04|10
1731764960000|2024-11-16 13:49:20|21850.15|21770.15|21859.62|21779.62|21859.62|21779.62|21850.15|21770.15|10
1731764970000|2024-11-16 13:49:30|21860.54|21780.54|21861.77|21781.77|21862.65|21782.65|21859.68|21779.68|10
1731764980000|2024-11-16 13:49:40|21861.81|21781.81|21861.94|21781.94|21862.13|21782.13|21859.68|21779.68|10
1731764990000|2024-11-16 13:49:50|21861.28|21781.28|21859.62|21779.62|21861.28|21781.28|21858.21|21778.21|9
1731765000000|2024-11-16 13:50:00|21859.52|21779.52|21867.65|21787.65|21867.65|21787.65|21859.52|21779.52|10
1731765010000|2024-11-16 13:50:10|21867.76|21787.76|21864.64|21784.64|21868.77|21788.77|21864.64|21784.64|10
1731765020000|2024-11-16 13:50:20|21864.17|21784.17|21862.82|21782.82|21864.17|21784.17|21862.82|21782.82|10
1731765030000|2024-11-16 13:50:30|21861.49|21781.49|21860.87|21780.87|21861.49|21781.49|21857.43|21777.43|10
1731765040000|2024-11-16 13:50:40|21860.95|21780.95|21851.3|21771.3|21861.62|21781.62|21851.3|21771.3|10
1731765050000|2024-11-16 13:50:50|21852.14|21772.14|21855.09|21775.09|21855.14|21775.14|21852.14|21772.14|10
1731765060000|2024-11-16 13:51:00|21854.46|21774.46|21849.86|21769.86|21854.46|21774.46|21849.39|21769.39|10
1731765070000|2024-11-16 13:51:10|21850.05|21770.05|21847.5|21767.5|21850.05|21770.05|21847.43|21767.43|10
1731765080000|2024-11-16 13:51:20|21847.48|21767.48|21846.73|21766.73|21847.48|21767.48|21846.53|21766.53|10
1731765090000|2024-11-16 13:51:30|21847.72|21767.72|21851.82|21771.82|21851.82|21771.82|21847.72|21767.72|10
1731765100000|2024-11-16 13:51:40|21852.33|21772.33|21854.09|21774.09|21855.82|21775.82|21852.1|21772.1|10
1731765110000|2024-11-16 13:51:50|21853.17|21773.17|21857.98|21777.98|21857.98|21777.98|21853.17|21773.17|10
1731765120000|2024-11-16 13:52:00|21859.11|21779.11|21861.09|21781.09|21861.61|21781.61|21859.11|21779.11|10
1731765130000|2024-11-16 13:52:10|21861.93|21781.93|21862.56|21782.56|21863.97|21783.97|21861.93|21781.93|10
1731765140000|2024-11-16 13:52:20|21862.46|21782.46|21862.5|21782.5|21863.82|21783.82|21860.8|21780.8|10
1731765150000|2024-11-16 13:52:30|21862.46|21782.46|21863.29|21783.29|21864.2|21784.2|21861.19|21781.19|10
1731765160000|2024-11-16 13:52:40|21862.7|21782.7|21866.66|21786.66|21866.71|21786.71|21860.5|21780.5|10
1731765170000|2024-11-16 13:52:50|21866.53|21786.53|21869.9|21789.9|21869.92|21789.92|21865.46|21785.46|10
1731765180000|2024-11-16 13:53:00|21870.23|21790.23|21869.62|21789.62|21870.86|21790.86|21868.66|21788.66|10
1731765190000|2024-11-16 13:53:10|21869.51|21789.51|21873.09|21793.09|21873.09|21793.09|21869.45|21789.45|10
1731765200000|2024-11-16 13:53:20|21874.73|21794.73|21877.13|21797.13|21877.13|21797.13|21874.62|21794.62|10
1731765210000|2024-11-16 13:53:30|21877.55|21797.55|21880.27|21800.27|21880.27|21800.27|21877.55|21797.55|10
1731765220000|2024-11-16 13:53:40|21879.46|21799.46|21881.91|21801.91|21881.91|21801.91|21879.46|21799.46|10
1731765230000|2024-11-16 13:53:50|21881.42|21801.42|21882.54|21802.54|21882.56|21802.56|21881.04|21801.04|10
1731765240000|2024-11-16 13:54:00|21883.2|21803.2|21894.4|21814.4|21894.45|21814.45|21883.18|21803.18|10
1731765250000|2024-11-16 13:54:10|21895.76|21815.76|21906.63|21826.63|21906.63|21826.63|21895.76|21815.76|10
1731765260000|2024-11-16 13:54:20|21906.85|21826.85|21900.97|21820.97|21907.35|21827.35|21900.13|21820.13|10
1731765270000|2024-11-16 13:54:30|21899.82|21819.82|21900.01|21820.01|21900.01|21820.01|21897.77|21817.77|10
1731765280000|2024-11-16 13:54:40|21899.65|21819.65|21900.65|21820.65|21900.65|21820.65|21898.87|21818.87|10
1731765290000|2024-11-16 13:54:50|21901.17|21821.17|21900.84|21820.84|21901.67|21821.67|21900.32|21820.32|10
1731765300000|2024-11-16 13:55:00|21900.87|21820.87|21894.74|21814.74|21900.87|21820.87|21894.68|21814.68|10
1731765310000|2024-11-16 13:55:10|21894.51|21814.51|21884.56|21804.56|21894.51|21814.51|21884.56|21804.56|10
1731765320000|2024-11-16 13:55:20|21884.68|21804.68|21889.75|21809.75|21890.06|21810.06|21883.08|21803.08|10
1731765330000|2024-11-16 13:55:30|21890.74|21810.74|21880.9|21800.9|21890.74|21810.74|21880.9|21800.9|10
1731765340000|2024-11-16 13:55:40|21880.32|21800.32|21874.69|21794.69|21880.69|21800.69|21874.68|21794.68|10
1731765350000|2024-11-16 13:55:50|21874.35|21794.35|21869.38|21789.38|21874.35|21794.35|21866.87|21786.87|10
1731765360000|2024-11-16 13:56:00|21870.08|21790.08|21864.36|21784.36|21871.43|21791.43|21864.36|21784.36|10
1731765370000|2024-11-16 13:56:10|21862.44|21782.44|21847.83|21767.83|21862.44|21782.44|21847.83|21767.83|10
1731765380000|2024-11-16 13:56:20|21847.48|21767.48|21843.5|21763.5|21847.48|21767.48|21842.26|21762.26|10
1731765390000|2024-11-16 13:56:30|21840.94|21760.94|21847.47|21767.47|21847.47|21767.47|21840.69|21760.69|10
1731765400000|2024-11-16 13:56:40|21848.38|21768.38|21855.78|21775.78|21855.78|21775.78|21848.38|21768.38|10
1731765410000|2024-11-16 13:56:50|21855.94|21775.94|21857.25|21777.25|21858.24|21778.24|21855.47|21775.47|10
1731765420000|2024-11-16 13:57:00|21857.54|21777.54|21854.68|21774.68|21858.78|21778.78|21854.68|21774.68|10
1731765430000|2024-11-16 13:57:10|21854.02|21774.02|21855.97|21775.97|21856.71|21776.71|21853.23|21773.23|10
1731765440000|2024-11-16 13:57:20|21851.73|21771.73|21852.42|21772.42|21853.83|21773.83|21851.73|21771.73|10
1731765450000|2024-11-16 13:57:30|21852.33|21772.33|21853.7|21773.7|21854.24|21774.24|21852.33|21772.33|10
1731765460000|2024-11-16 13:57:40|21854.69|21774.69|21854.98|21774.98|21855.65|21775.65|21854.35|21774.35|10
1731765470000|2024-11-16 13:57:50|21855.66|21775.66|21853.14|21773.14|21855.66|21775.66|21853.14|21773.14|10
1731765480000|2024-11-16 13:58:00|21852.4|21772.4|21850.3|21770.3|21853.43|21773.43|21850.3|21770.3|10
1731765490000|2024-11-16 13:58:10|21848.76|21768.76|21844.2|21764.2|21848.76|21768.76|21844.2|21764.2|10
1731765500000|2024-11-16 13:58:20|21843.39|21763.39|21846.65|21766.65|21846.65|21766.65|21841.33|21761.33|10
1731765510000|2024-11-16 13:58:30|21847.47|21767.47|21844.37|21764.37|21847.47|21767.47|21844.37|21764.37|10
1731765520000|2024-11-16 13:58:40|21843.59|21763.59|21846.14|21766.14|21847.68|21767.68|21842.33|21762.33|10
1731765530000|2024-11-16 13:58:50|21844.54|21764.54|21837.52|21757.52|21844.54|21764.54|21837.52|21757.52|10
1731765540000|2024-11-16 13:59:00|21837.23|21757.23|21833.51|21753.51|21837.23|21757.23|21833.51|21753.51|10
1731765550000|2024-11-16 13:59:10|21832.89|21752.89|21831.62|21751.62|21832.89|21752.89|21830.17|21750.17|10
1731765560000|2024-11-16 13:59:20|21833.53|21753.53|21837.7|21757.7|21837.7|21757.7|21833.53|21753.53|10
1731765570000|2024-11-16 13:59:30|21838.5|21758.5|21844.55|21764.55|21844.77|21764.77|21838.5|21758.5|10
1731765580000|2024-11-16 13:59:40|21843.05|21763.05|21843.58|21763.58|21844.4|21764.4|21842.67|21762.67|10
1731765590000|2024-11-16 13:59:50|21843.4|21763.4|21841.16|21761.16|21843.4|21763.4|21840.49|21760.49|10
1731765600000|2024-11-16 14:00:00|21841.07|21761.07|21844.69|21764.69|21844.69|21764.69|21840.37|21760.37|10
1731765610000|2024-11-16 14:00:10|21844.85|21764.85|21842.98|21762.98|21844.85|21764.85|21842.58|21762.58|10
1731765620000|2024-11-16 14:00:20|21843.97|21763.97|21845.45|21765.45|21845.93|21765.93|21843.59|21763.59|10
1731765630000|2024-11-16 14:00:30|21848.06|21768.06|21848.45|21768.45|21848.6|21768.6|21847.49|21767.49|9
1731765640000|2024-11-16 14:00:40|21848.97|21768.97|21852.98|21772.98|21853.64|21773.64|21848.89|21768.89|10
1731765650000|2024-11-16 14:00:50|21853.7|21773.7|21856.42|21776.42|21856.58|21776.58|21853.7|21773.7|10
1731765660000|2024-11-16 14:01:00|21856.01|21776.01|21861.7|21781.7|21861.7|21781.7|21856.01|21776.01|10
1731765670000|2024-11-16 14:01:10|21863.16|21783.16|21865.82|21785.82|21865.82|21785.82|21863.16|21783.16|10
1731765680000|2024-11-16 14:01:20|21865.15|21785.15|21863.3|21783.3|21865.16|21785.16|21863.3|21783.3|10
1731765690000|2024-11-16 14:01:30|21863.4|21783.4|21860.89|21780.89|21863.68|21783.68|21860.89|21780.89|10
1731765700000|2024-11-16 14:01:40|21861.27|21781.27|21862.12|21782.12|21862.32|21782.32|21860.66|21780.66|9
1731765710000|2024-11-16 14:01:50|21861.58|21781.58|21864|21784|21864.02|21784.02|21861.58|21781.58|10
1731765720000|2024-11-16 14:02:00|21863.43|21783.43|21860.66|21780.66|21863.43|21783.43|21860.35|21780.35|10
1731765730000|2024-11-16 14:02:10|21859.92|21779.92|21861.07|21781.07|21861.07|21781.07|21859.42|21779.42|10
1731765740000|2024-11-16 14:02:20|21861.76|21781.76|21864.83|21784.83|21865.26|21785.26|21861.76|21781.76|10
1731765750000|2024-11-16 14:02:30|21865.45|21785.45|21867.48|21787.48|21867.48|21787.48|21865.45|21785.45|10
1731765760000|2024-11-16 14:02:40|21868.01|21788.01|21868.34|21788.34|21868.34|21788.34|21867.28|21787.28|10
1731765770000|2024-11-16 14:02:50|21869.04|21789.04|21870.06|21790.06|21870.7|21790.7|21869.04|21789.04|10
1731765780000|2024-11-16 14:03:00|21870.15|21790.15|21872.38|21792.38|21872.98|21792.98|21869.44|21789.44|10
1731765790000|2024-11-16 14:03:10|21871.4|21791.4|21872.33|21792.33|21874.4|21794.4|21870.27|21790.27|10
1731765800000|2024-11-16 14:03:20|21872.83|21792.83|21873.92|21793.92|21873.92|21793.92|21872.81|21792.81|10
1731765810000|2024-11-16 14:03:30|21874.2|21794.2|21877.84|21797.84|21877.84|21797.84|21873.53|21793.53|10
1731765820000|2024-11-16 14:03:40|21877.48|21797.48|21878.84|21798.84|21879.7|21799.7|21876.98|21796.98|10
1731765830000|2024-11-16 14:03:50|21878.65|21798.65|21880.64|21800.64|21880.64|21800.64|21878.55|21798.55|10
1731765840000|2024-11-16 14:04:00|21880.63|21800.63|21885.29|21805.29|21885.29|21805.29|21879.47|21799.47|10
1731765850000|2024-11-16 14:04:10|21885.89|21805.89|21884.96|21804.96|21887.08|21807.08|21883.03|21803.03|10
1731765860000|2024-11-16 14:04:20|21885.01|21805.01|21882.16|21802.16|21885.01|21805.01|21882.16|21802.16|10
1731765870000|2024-11-16 14:04:30|21882.15|21802.15|21880.08|21800.08|21882.15|21802.15|21879.65|21799.65|10
1731765880000|2024-11-16 14:04:40|21879.49|21799.49|21873.19|21793.19|21879.49|21799.49|21873.19|21793.19|10
1731765890000|2024-11-16 14:04:50|21873.14|21793.14|21874.13|21794.13|21874.95|21794.95|21871.92|21791.92|10
1731765900000|2024-11-16 14:05:00|21873.85|21793.85|21877.43|21797.43|21877.51|21797.51|21872.36|21792.36|10
1731765910000|2024-11-16 14:05:10|21877.55|21797.55|21878.36|21798.36|21879.52|21799.52|21877.55|21797.55|10
1731765920000|2024-11-16 14:05:20|21879.55|21799.55|21879.02|21799.02|21879.55|21799.55|21876.71|21796.71|10
1731765930000|2024-11-16 14:05:30|21879.4|21799.4|21884.39|21804.39|21884.39|21804.39|21879.38|21799.38|10
1731765940000|2024-11-16 14:05:40|21884.63|21804.63|21889.5|21809.5|21889.59|21809.59|21884.63|21804.63|10
1731765950000|2024-11-16 14:05:50|21888.3|21808.3|21891.64|21811.64|21891.77|21811.77|21888.3|21808.3|10
1731765960000|2024-11-16 14:06:00|21892.01|21812.01|21894.05|21814.05|21894.05|21814.05|21891.25|21811.25|10
1731765970000|2024-11-16 14:06:10|21895.2|21815.2|21900.93|21820.93|21901.04|21821.04|21895.2|21815.2|10
1731765980000|2024-11-16 14:06:20|21900.38|21820.38|21902.03|21822.03|21902.9|21822.9|21900.38|21820.38|10
1731765990000|2024-11-16 14:06:30|21902.46|21822.46|21909.99|21829.99|21909.99|21829.99|21902.46|21822.46|10
1731766000000|2024-11-16 14:06:40|21909.14|21829.14|21907.83|21827.83|21909.64|21829.64|21907.83|21827.83|10
1731766010000|2024-11-16 14:06:50|21907.7|21827.7|21914.16|21834.16|21914.66|21834.66|21907.66|21827.66|10
1731766020000|2024-11-16 14:07:00|21915.67|21835.67|21914.1|21834.1|21915.67|21835.67|21913.56|21833.56|10
1731766030000|2024-11-16 14:07:10|21913.37|21833.37|21912.89|21832.89|21913.37|21833.37|21912.87|21832.87|9
1731766040000|2024-11-16 14:07:20|21912.3|21832.3|21905.25|21825.25|21912.3|21832.3|21905.14|21825.14|10
1731766050000|2024-11-16 14:07:30|21905.61|21825.61|21907.37|21827.37|21907.78|21827.78|21905.61|21825.61|9
1731766060000|2024-11-16 14:07:40|21907.91|21827.91|21906.67|21826.67|21907.91|21827.91|21904.91|21824.91|10
1731766070000|2024-11-16 14:07:50|21907.05|21827.05|21911.99|21831.99|21912.8|21832.8|21907.05|21827.05|10
1731766080000|2024-11-16 14:08:00|21911.26|21831.26|21912.35|21832.35|21912.35|21832.35|21911.26|21831.26|10
1731766090000|2024-11-16 14:08:10|21912.62|21832.62|21916.14|21836.14|21916.14|21836.14|21912.51|21832.51|10
1731766100000|2024-11-16 14:08:20|21916.34|21836.34|21915.13|21835.13|21916.53|21836.53|21915.13|21835.13|10
1731766110000|2024-11-16 14:08:30|21914.97|21834.97|21912.99|21832.99|21915.19|21835.19|21911.83|21831.83|10
1731766120000|2024-11-16 14:08:40|21912.5|21832.5|21909.1|21829.1|21912.5|21832.5|21909.1|21829.1|10
1731766130000|2024-11-16 14:08:50|21909.15|21829.15|21910.61|21830.61|21911.28|21831.28|21909.15|21829.15|10
1731766140000|2024-11-16 14:09:00|21910.63|21830.63|21908.14|21828.14|21912.08|21832.08|21908.14|21828.14|10
1731766150000|2024-11-16 14:09:10|21908.29|21828.29|21908.2|21828.2|21909.86|21829.86|21908.15|21828.15|10
1731766160000|2024-11-16 14:09:20|21907.3|21827.3|21904.49|21824.49|21907.82|21827.82|21904.49|21824.49|10
1731766170000|2024-11-16 14:09:30|21904.78|21824.78|21910.09|21830.09|21910.39|21830.39|21904.78|21824.78|10
1731766180000|2024-11-16 14:09:40|21910.14|21830.14|21918.74|21838.74|21918.74|21838.74|21908.62|21828.62|10
1731766190000|2024-11-16 14:09:50|21920.47|21840.47|21921.68|21841.68|21922.63|21842.63|21920.43|21840.43|10
1731766200000|2024-11-16 14:10:00|21920.75|21840.75|21906.33|21826.33|21921.22|21841.22|21906.33|21826.33|10
1731766210000|2024-11-16 14:10:10|21904.48|21824.48|21894.81|21814.81|21904.48|21824.48|21893.97|21813.97|10
1731766220000|2024-11-16 14:10:20|21894.29|21814.29|21893.19|21813.19|21895.34|21815.34|21893.19|21813.19|10
1731766230000|2024-11-16 14:10:30|21894.11|21814.11|21894.82|21814.82|21895.51|21815.51|21894.11|21814.11|10
1731766240000|2024-11-16 14:10:40|21894.91|21814.91|21892.63|21812.63|21894.91|21814.91|21892.63|21812.63|10
1731766250000|2024-11-16 14:10:50|21892.87|21812.87|21895.18|21815.18|21895.18|21815.18|21891.65|21811.65|10
1731766260000|2024-11-16 14:11:00|21896.1|21816.1|21897.55|21817.55|21897.55|21817.55|21896.06|21816.06|10
1731766270000|2024-11-16 14:11:10|21897.52|21817.52|21894.19|21814.19|21897.52|21817.52|21894.19|21814.19|10
1731766280000|2024-11-16 14:11:20|21894.26|21814.26|21891.21|21811.21|21894.26|21814.26|21890.41|21810.41|10
1731766290000|2024-11-16 14:11:30|21891.32|21811.32|21893.55|21813.55|21893.55|21813.55|21890.9|21810.9|10
1731766300000|2024-11-16 14:11:40|21894.33|21814.33|21894.33|21814.33|21894.33|21814.33|21892.75|21812.75|10
1731766310000|2024-11-16 14:11:50|21896.26|21816.26|21894.75|21814.75|21896.26|21816.26|21894.5|21814.5|10
1731766320000|2024-11-16 14:12:00|21894.97|21814.97|21900.71|21820.71|21900.71|21820.71|21894.97|21814.97|10
1731766330000|2024-11-16 14:12:10|21900.78|21820.78|21902.08|21822.08|21903.6|21823.6|21900.78|21820.78|10
1731766340000|2024-11-16 14:12:20|21902.26|21822.26|21905.66|21825.66|21905.66|21825.66|21902.26|21822.26|10
1731766350000|2024-11-16 14:12:30|21906.42|21826.42|21905.48|21825.48|21907.25|21827.25|21905.48|21825.48|10
1731766360000|2024-11-16 14:12:40|21905.34|21825.34|21908.37|21828.37|21908.37|21828.37|21904.93|21824.93|10
1731766370000|2024-11-16 14:12:50|21909|21829|21909.73|21829.73|21909.83|21829.83|21908.74|21828.74|9
1731766380000|2024-11-16 14:13:00|21910.61|21830.61|21912.12|21832.12|21912.31|21832.31|21910.33|21830.33|10
1731766390000|2024-11-16 14:13:10|21911.6|21831.6|21911.26|21831.26|21911.6|21831.6|21910.09|21830.09|10
1731766400000|2024-11-16 14:13:20|21910.75|21830.75|21905.28|21825.28|21910.75|21830.75|21905.28|21825.28|10
1731766410000|2024-11-16 14:13:30|21905.92|21825.92|21903.29|21823.29|21905.92|21825.92|21902.59|21822.59|10
1731766420000|2024-11-16 14:13:40|21903.3|21823.3|21905.27|21825.27|21905.63|21825.63|21902.49|21822.49|10
1731766430000|2024-11-16 14:13:50|21904.64|21824.64|21904.76|21824.76|21905.67|21825.67|21903.54|21823.54|10
1731766440000|2024-11-16 14:14:00|21904.37|21824.37|21898.14|21818.14|21904.57|21824.57|21898.14|21818.14|10
1731766450000|2024-11-16 14:14:10|21891.86|21811.86|21891.5|21811.5|21894.34|21814.34|21890.77|21810.77|10
1731766460000|2024-11-16 14:14:20|21890.29|21810.29|21892.74|21812.74|21892.74|21812.74|21889.88|21809.88|9
1731766470000|2024-11-16 14:14:30|21893.33|21813.33|21891.29|21811.29|21893.33|21813.33|21891.29|21811.29|9
1731766480000|2024-11-16 14:14:40|21891.02|21811.02|21889.28|21809.28|21891.02|21811.02|21888.34|21808.34|10
1731766490000|2024-11-16 14:14:50|21889.27|21809.27|21886.31|21806.31|21889.27|21809.27|21886.17|21806.17|10
1731766500000|2024-11-16 14:15:00|21886.33|21806.33|21881.56|21801.56|21886.9|21806.9|21881.56|21801.56|10
1731766510000|2024-11-16 14:15:10|21880.28|21800.28|21878.23|21798.23|21880.28|21800.28|21877.26|21797.26|10
1731766520000|2024-11-16 14:15:20|21876.82|21796.82|21882.44|21802.44|21883.57|21803.57|21875.41|21795.41|10
1731766530000|2024-11-16 14:15:30|21882.82|21802.82|21892.12|21812.12|21892.12|21812.12|21882.82|21802.82|10
1731766540000|2024-11-16 14:15:40|21892.21|21812.21|21894.2|21814.2|21895.61|21815.61|21891.59|21811.59|10
1731766550000|2024-11-16 14:15:50|21893.28|21813.28|21895.93|21815.93|21895.93|21815.93|21891.82|21811.82|10
1731766560000|2024-11-16 14:16:00|21895.1|21815.1|21897.16|21817.16|21897.16|21817.16|21893.82|21813.82|10
1731766570000|2024-11-16 14:16:10|21897.06|21817.06|21892.37|21812.37|21897.28|21817.28|21891.33|21811.33|10
1731766580000|2024-11-16 14:16:20|21890.7|21810.7|21887.32|21807.32|21890.7|21810.7|21887.17|21807.17|10
1731766590000|2024-11-16 14:16:30|21887.5|21807.5|21889.27|21809.27|21889.27|21809.27|21886.39|21806.39|10
1731766600000|2024-11-16 14:16:40|21889.35|21809.35|21892.26|21812.26|21892.26|21812.26|21887.89|21807.89|10
1731766610000|2024-11-16 14:16:50|21892.45|21812.45|21893.23|21813.23|21893.49|21813.49|21892.4|21812.4|10
1731766620000|2024-11-16 14:17:00|21893.19|21813.19|21886.25|21806.25|21893.19|21813.19|21884.67|21804.67|10
1731766630000|2024-11-16 14:17:10|21886|21806|21882.67|21802.67|21886.67|21806.67|21882.67|21802.67|10
1731766640000|2024-11-16 14:17:20|21882.07|21802.07|21876.46|21796.46|21882.07|21802.07|21876.46|21796.46|10
1731766650000|2024-11-16 14:17:30|21875.14|21795.14|21877.68|21797.68|21877.95|21797.95|21873.9|21793.9|10
1731766660000|2024-11-16 14:17:40|21879.08|21799.08|21879.37|21799.37|21879.73|21799.73|21877.31|21797.31|10
1731766670000|2024-11-16 14:17:50|21879.64|21799.64|21873.3|21793.3|21879.74|21799.74|21873.3|21793.3|10
1731766680000|2024-11-16 14:18:00|21872.52|21792.52|21872.58|21792.58|21875.92|21795.92|21872.52|21792.52|10
1731766690000|2024-11-16 14:18:10|21872.12|21792.12|21863.1|21783.1|21872.12|21792.12|21863.1|21783.1|10
1731766700000|2024-11-16 14:18:20|21863.16|21783.16|21858.34|21778.34|21863.9|21783.9|21858.34|21778.34|10
1731766710000|2024-11-16 14:18:30|21857.74|21777.74|21839.25|21759.25|21857.74|21777.74|21839.25|21759.25|10
1731766720000|2024-11-16 14:18:40|21839.82|21759.82|21822.94|21742.94|21839.82|21759.82|21822.94|21742.94|10
1731766730000|2024-11-16 14:18:50|21822.31|21742.31|21811.66|21731.66|21822.31|21742.31|21811.66|21731.66|10
1731766740000|2024-11-16 14:19:00|21811.28|21731.28|21810.05|21730.05|21811.72|21731.72|21810.05|21730.05|10
1731766750000|2024-11-16 14:19:10|21809.19|21729.19|21812.28|21732.28|21812.28|21732.28|21808.92|21728.92|10
1731766760000|2024-11-16 14:19:20|21813.9|21733.9|21811.73|21731.73|21813.9|21733.9|21811.59|21731.59|10
1731766770000|2024-11-16 14:19:30|21809.89|21729.89|21807.62|21727.62|21810.54|21730.54|21807.62|21727.62|10
1731766780000|2024-11-16 14:19:40|21807.55|21727.55|21801.95|21721.95|21807.55|21727.55|21801.95|21721.95|10
1731766790000|2024-11-16 14:19:50|21801.22|21721.22|21800.42|21720.42|21802.78|21722.78|21800.06|21720.06|10
1731766800000|2024-11-16 14:20:00|21800.61|21720.61|21804.26|21724.26|21804.57|21724.57|21800.04|21720.04|10
1731766810000|2024-11-16 14:20:10|21804.74|21724.74|21805.09|21725.09|21805.09|21725.09|21803.11|21723.11|10
1731766820000|2024-11-16 14:20:20|21804.76|21724.76|21805.16|21725.16|21807.53|21727.53|21804.01|21724.01|10
1731766830000|2024-11-16 14:20:30|21804.57|21724.57|21802.95|21722.95|21805.04|21725.04|21802.95|21722.95|10
1731766840000|2024-11-16 14:20:40|21803|21723|21803.47|21723.47|21804.4|21724.4|21802.34|21722.34|10
1731766850000|2024-11-16 14:20:50|21804.34|21724.34|21802.76|21722.76|21804.95|21724.95|21801.63|21721.63|9
1731766860000|2024-11-16 14:21:00|21803.99|21723.99|21804.62|21724.62|21806.52|21726.52|21803.99|21723.99|10
1731766870000|2024-11-16 14:21:10|21805.17|21725.17|21802.25|21722.25|21807.78|21727.78|21802.25|21722.25|10
1731766880000|2024-11-16 14:21:20|21802.07|21722.07|21810.41|21730.41|21810.41|21730.41|21802.07|21722.07|10
1731766890000|2024-11-16 14:21:30|21811.32|21731.32|21814.09|21734.09|21814.92|21734.92|21810.84|21730.84|10
1731766900000|2024-11-16 14:21:40|21813.56|21733.56|21812.54|21732.54|21815.17|21735.17|21812.54|21732.54|10
1731766910000|2024-11-16 14:21:50|21811.27|21731.27|21811.6|21731.6|21812.55|21732.55|21809.08|21729.08|10
1731766920000|2024-11-16 14:22:00|21811.94|21731.94|21814.58|21734.58|21814.63|21734.63|21811.94|21731.94|10
1731766930000|2024-11-16 14:22:10|21814.99|21734.99|21819.94|21739.94|21819.94|21739.94|21814.22|21734.22|10
1731766940000|2024-11-16 14:22:20|21821.39|21741.39|21825.46|21745.46|21826.45|21746.45|21821.39|21741.39|10
1731766950000|2024-11-16 14:22:30|21824.82|21744.82|21827.4|21747.4|21827.52|21747.52|21824.65|21744.65|10
1731766960000|2024-11-16 14:22:40|21829.11|21749.11|21833.06|21753.06|21833.06|21753.06|21829.11|21749.11|10
1731766970000|2024-11-16 14:22:50|21833.14|21753.14|21835.68|21755.68|21835.7|21755.7|21833.14|21753.14|10
1731766980000|2024-11-16 14:23:00|21836.17|21756.17|21839.63|21759.63|21839.81|21759.81|21835.04|21755.04|9
1731766990000|2024-11-16 14:23:10|21839.42|21759.42|21842.21|21762.21|21842.21|21762.21|21839.24|21759.24|10
1731767000000|2024-11-16 14:23:20|21844.3|21764.3|21846.18|21766.18|21848.26|21768.26|21844.3|21764.3|10
1731767010000|2024-11-16 14:23:30|21846.23|21766.23|21841.25|21761.25|21846.23|21766.23|21841.25|21761.25|10
1731767020000|2024-11-16 14:23:40|21840.88|21760.88|21849.58|21769.58|21849.58|21769.58|21840.43|21760.43|10
1731767030000|2024-11-16 14:23:50|21849.59|21769.59|21845.61|21765.61|21851.25|21771.25|21845.41|21765.41|10
1731767040000|2024-11-16 14:24:00|21845.75|21765.75|21851.55|21771.55|21853.29|21773.29|21845.75|21765.75|10
1731767050000|2024-11-16 14:24:10|21852.52|21772.52|21858.85|21778.85|21858.85|21778.85|21851.23|21771.23|10
1731767060000|2024-11-16 14:24:20|21859.46|21779.46|21862.64|21782.64|21862.64|21782.64|21858.48|21778.48|10
1731767070000|2024-11-16 14:24:30|21863.22|21783.22|21876.91|21796.91|21876.91|21796.91|21863.05|21783.05|10
1731767080000|2024-11-16 14:24:40|21876.73|21796.73|21880.32|21800.32|21880.32|21800.32|21875.04|21795.04|10
1731767090000|2024-11-16 14:24:50|21879.84|21799.84|21881.04|21801.04|21881.75|21801.75|21879.84|21799.84|10
1731767100000|2024-11-16 14:25:00|21881.67|21801.67|21883.24|21803.24|21883.72|21803.72|21881.54|21801.54|9
1731767110000|2024-11-16 14:25:10|21882.57|21802.57|21886|21806|21888.19|21808.19|21882.57|21802.57|10
1731767120000|2024-11-16 14:25:20|21885.47|21805.47|21876.99|21796.99|21885.47|21805.47|21876.99|21796.99|10
1731767130000|2024-11-16 14:25:30|21876.33|21796.33|21874.92|21794.92|21877.35|21797.35|21874.92|21794.92|10
1731767140000|2024-11-16 14:25:40|21875.44|21795.44|21874.96|21794.96|21875.82|21795.82|21874.5|21794.5|10
1731767150000|2024-11-16 14:25:50|21874.86|21794.86|21868.79|21788.79|21875.25|21795.25|21867.41|21787.41|10
1731767160000|2024-11-16 14:26:00|21868.23|21788.23|21872.75|21792.75|21872.75|21792.75|21868.23|21788.23|10
1731767170000|2024-11-16 14:26:10|21873.01|21793.01|21863.38|21783.38|21873.01|21793.01|21863.38|21783.38|10
1731767180000|2024-11-16 14:26:20|21861.65|21781.65|21864.42|21784.42|21864.42|21784.42|21861.65|21781.65|10
1731767190000|2024-11-16 14:26:30|21864.09|21784.09|21866.3|21786.3|21866.52|21786.52|21864.09|21784.09|10
1731767200000|2024-11-16 14:26:40|21866.22|21786.22|21866.71|21786.71|21867.93|21787.93|21866.22|21786.22|10
1731767210000|2024-11-16 14:26:50|21866.49|21786.49|21864.23|21784.23|21867.35|21787.35|21863.66|21783.66|10
1731767220000|2024-11-16 14:27:00|21863.76|21783.76|21866.24|21786.24|21866.65|21786.65|21862.65|21782.65|10
1731767230000|2024-11-16 14:27:10|21866.34|21786.34|21869.29|21789.29|21869.29|21789.29|21866.27|21786.27|10
1731767240000|2024-11-16 14:27:20|21869.07|21789.07|21872.16|21792.16|21872.16|21792.16|21869.07|21789.07|10
1731767250000|2024-11-16 14:27:30|21871.86|21791.86|21871.82|21791.82|21873.1|21793.1|21871.52|21791.52|10
1731767260000|2024-11-16 14:27:40|21872.43|21792.43|21876.57|21796.57|21876.57|21796.57|21872.43|21792.43|10
1731767270000|2024-11-16 14:27:50|21876.26|21796.26|21876.48|21796.48|21876.95|21796.95|21875.89|21795.89|10
1731767280000|2024-11-16 14:28:00|21876.01|21796.01|21877.76|21797.76|21877.76|21797.76|21874.47|21794.47|10
1731767290000|2024-11-16 14:28:10|21877.96|21797.96|21878.96|21798.96|21879.73|21799.73|21877.87|21797.87|10
1731767300000|2024-11-16 14:28:20|21881.41|21801.41|21882.81|21802.81|21884.38|21804.38|21881.41|21801.41|10
1731767310000|2024-11-16 14:28:30|21883.14|21803.14|21878.13|21798.13|21883.37|21803.37|21878.13|21798.13|10
1731767320000|2024-11-16 14:28:40|21878.6|21798.6|21879.1|21799.1|21879.1|21799.1|21876.25|21796.25|10
1731767330000|2024-11-16 14:28:50|21879.81|21799.81|21884.68|21804.68|21884.68|21804.68|21879.81|21799.81|10
1731767340000|2024-11-16 14:29:00|21885.13|21805.13|21891.21|21811.21|21891.21|21811.21|21885.13|21805.13|10
1731767350000|2024-11-16 14:29:10|21891.3|21811.3|21896.73|21816.73|21896.73|21816.73|21890.8|21810.8|10
1731767360000|2024-11-16 14:29:20|21897.4|21817.4|21905.48|21825.48|21905.48|21825.48|21896.06|21816.06|10
1731767370000|2024-11-16 14:29:30|21905.01|21825.01|21910.8|21830.8|21910.8|21830.8|21905.01|21825.01|10
1731767380000|2024-11-16 14:29:40|21911.13|21831.13|21913.2|21833.2|21913.9|21833.9|21911.13|21831.13|10
1731767390000|2024-11-16 14:29:50|21912.14|21832.14|21912.13|21832.13|21913.23|21833.23|21911.72|21831.72|10
1731767400000|2024-11-16 14:30:00|21912.24|21832.24|21912.76|21832.76|21914.58|21834.58|21911.52|21831.52|10
1731767410000|2024-11-16 14:30:10|21912.4|21832.4|21910.3|21830.3|21912.75|21832.75|21910.3|21830.3|10
1731767420000|2024-11-16 14:30:20|21910.08|21830.08|21910.38|21830.38|21910.67|21830.67|21909.5|21829.5|10
1731767430000|2024-11-16 14:30:30|21910.51|21830.51|21912.1|21832.1|21913.95|21833.95|21910.51|21830.51|10
1731767440000|2024-11-16 14:30:40|21912.5|21832.5|21918.15|21838.15|21920|21840|21912.5|21832.5|10
1731767450000|2024-11-16 14:30:50|21917.9|21837.9|21919.21|21839.21|21920.3|21840.3|21917.9|21837.9|10
1731767460000|2024-11-16 14:31:00|21917.68|21837.68|21912.79|21832.79|21917.68|21837.68|21912.79|21832.79|9
1731767470000|2024-11-16 14:31:10|21914.65|21834.65|21909.24|21829.24|21915.29|21835.29|21908.84|21828.84|9
1731767480000|2024-11-16 14:31:20|21906.43|21826.43|21904.77|21824.77|21906.43|21826.43|21902.2|21822.2|10
1731767490000|2024-11-16 14:31:30|21905.06|21825.06|21902.55|21822.55|21905.06|21825.06|21902.55|21822.55|10
1731767500000|2024-11-16 14:31:40|21901.63|21821.63|21900.59|21820.59|21902.86|21822.86|21898.03|21818.03|10
1731767510000|2024-11-16 14:31:50|21901.05|21821.05|21901.92|21821.92|21903.67|21823.67|21901.05|21821.05|9
1731767520000|2024-11-16 14:32:00|21902.96|21822.96|21902.94|21822.94|21904.07|21824.07|21902.94|21822.94|10
1731767530000|2024-11-16 14:32:10|21903.79|21823.79|21904.16|21824.16|21904.45|21824.45|21902.91|21822.91|10
1731767540000|2024-11-16 14:32:20|21902.64|21822.64|21902.71|21822.71|21902.71|21822.71|21900.44|21820.44|10
1731767550000|2024-11-16 14:32:30|21902.88|21822.88|21903.13|21823.13|21904.09|21824.09|21901.66|21821.66|10
1731767560000|2024-11-16 14:32:40|21902.82|21822.82|21904.66|21824.66|21904.92|21824.92|21901.99|21821.99|10
1731767570000|2024-11-16 14:32:50|21904.59|21824.59|21901.51|21821.51|21904.59|21824.59|21901.51|21821.51|10
1731767580000|2024-11-16 14:33:00|21902.31|21822.31|21899.05|21819.05|21902.83|21822.83|21899.05|21819.05|10
1731767590000|2024-11-16 14:33:10|21898.78|21818.78|21891.79|21811.79|21899.04|21819.04|21890.91|21810.91|9
1731767600000|2024-11-16 14:33:20|21892.18|21812.18|21889.26|21809.26|21892.18|21812.18|21889.26|21809.26|10
1731767610000|2024-11-16 14:33:30|21890.43|21810.43|21894.87|21814.87|21896.09|21816.09|21890.43|21810.43|10
1731767620000|2024-11-16 14:33:40|21894.55|21814.55|21893.9|21813.9|21894.55|21814.55|21892.6|21812.6|10
1731767630000|2024-11-16 14:33:50|21894.76|21814.76|21894.59|21814.59|21895.07|21815.07|21894.41|21814.41|10
1731767640000|2024-11-16 14:34:00|21894.16|21814.16|21897.06|21817.06|21897.06|21817.06|21893.86|21813.86|10
1731767650000|2024-11-16 14:34:10|21898.12|21818.12|21894.37|21814.37|21900.6|21820.6|21894.37|21814.37|10
1731767660000|2024-11-16 14:34:20|21894.88|21814.88|21896.29|21816.29|21897.6|21817.6|21894.08|21814.08|10
1731767670000|2024-11-16 14:34:30|21896.77|21816.77|21896.35|21816.35|21896.79|21816.79|21895.13|21815.13|10
1731767680000|2024-11-16 14:34:40|21896.49|21816.49|21893.77|21813.77|21896.49|21816.49|21893.67|21813.67|10
1731767690000|2024-11-16 14:34:50|21893.54|21813.54|21887.48|21807.48|21893.54|21813.54|21887.48|21807.48|10
1731767700000|2024-11-16 14:35:00|21887.19|21807.19|21883.2|21803.2|21887.19|21807.19|21883.16|21803.16|10
1731767710000|2024-11-16 14:35:10|21881.61|21801.61|21872.75|21792.75|21881.61|21801.61|21872.75|21792.75|10
1731767720000|2024-11-16 14:35:20|21873.67|21793.67|21866.81|21786.81|21873.72|21793.72|21866.81|21786.81|10
1731767730000|2024-11-16 14:35:30|21867.12|21787.12|21866.68|21786.68|21868.78|21788.78|21866.63|21786.63|10
1731767740000|2024-11-16 14:35:40|21866.42|21786.42|21861.83|21781.83|21866.42|21786.42|21861.42|21781.42|10
1731767750000|2024-11-16 14:35:50|21862.51|21782.51|21859.29|21779.29|21864.05|21784.05|21859.29|21779.29|10
1731767760000|2024-11-16 14:36:00|21859.84|21779.84|21858.25|21778.25|21861.59|21781.59|21858.25|21778.25|10
1731767770000|2024-11-16 14:36:10|21857.3|21777.3|21857.16|21777.16|21857.81|21777.81|21856.85|21776.85|9
1731767780000|2024-11-16 14:36:20|21854.9|21774.9|21847.94|21767.94|21854.9|21774.9|21846.54|21766.54|10
1731767790000|2024-11-16 14:36:30|21847.66|21767.66|21852.57|21772.57|21852.57|21772.57|21846.96|21766.96|10
1731767800000|2024-11-16 14:36:40|21853.92|21773.92|21851.35|21771.35|21854.06|21774.06|21849.34|21769.34|10
1731767810000|2024-11-16 14:36:50|21850.86|21770.86|21859.56|21779.56|21859.56|21779.56|21850.8|21770.8|10
1731767820000|2024-11-16 14:37:00|21859.97|21779.97|21866.3|21786.3|21866.3|21786.3|21859.97|21779.97|10
1731767830000|2024-11-16 14:37:10|21866.05|21786.05|21868.18|21788.18|21868.95|21788.95|21866.05|21786.05|10
1731767840000|2024-11-16 14:37:20|21870.18|21790.18|21872.88|21792.88|21872.88|21792.88|21869.58|21789.58|10
1731767850000|2024-11-16 14:37:30|21873.2|21793.2|21871.8|21791.8|21873.2|21793.2|21871.12|21791.12|10
1731767860000|2024-11-16 14:37:40|21871.77|21791.77|21874.34|21794.34|21874.88|21794.88|21871.77|21791.77|10
1731767870000|2024-11-16 14:37:50|21875.06|21795.06|21876.79|21796.79|21876.79|21796.79|21873.69|21793.69|10
1731767880000|2024-11-16 14:38:00|21877.18|21797.18|21874.72|21794.72|21878.05|21798.05|21874.58|21794.58|10
1731767890000|2024-11-16 14:38:10|21875.14|21795.14|21880.1|21800.1|21880.26|21800.26|21875.14|21795.14|10
1731767900000|2024-11-16 14:38:20|21882.9|21802.9|21882.65|21802.65|21884.31|21804.31|21882.18|21802.18|10
1731767910000|2024-11-16 14:38:30|21882.33|21802.33|21882.54|21802.54|21883.56|21803.56|21882.32|21802.32|10
1731767920000|2024-11-16 14:38:40|21880.61|21800.61|21877.63|21797.63|21881.97|21801.97|21877.63|21797.63|10
1731767930000|2024-11-16 14:38:50|21877.81|21797.81|21878.98|21798.98|21879.36|21799.36|21877.81|21797.81|9
1731767940000|2024-11-16 14:39:00|21878.06|21798.06|21879.93|21799.93|21879.93|21799.93|21878.01|21798.01|10
1731767950000|2024-11-16 14:39:10|21880.09|21800.09|21879.53|21799.53|21880.59|21800.59|21879.3|21799.3|10
1731767960000|2024-11-16 14:39:20|21880.01|21800.01|21882|21802|21882|21802|21879.12|21799.12|10
1731767970000|2024-11-16 14:39:30|21881.52|21801.52|21884.35|21804.35|21884.35|21804.35|21879.04|21799.04|10
1731767980000|2024-11-16 14:39:40|21883.45|21803.45|21879.96|21799.96|21883.45|21803.45|21878.67|21798.67|10
1731767990000|2024-11-16 14:39:50|21880.4|21800.4|21883.03|21803.03|21883.03|21803.03|21879.59|21799.59|10
1731768000000|2024-11-16 14:40:00|21883.16|21803.16|21889.53|21809.53|21890.07|21810.07|21882.86|21802.86|10
1731768010000|2024-11-16 14:40:10|21888.6|21808.6|21884.14|21804.14|21889.82|21809.82|21884.14|21804.14|10
1731768020000|2024-11-16 14:40:20|21884.11|21804.11|21878.45|21798.45|21884.11|21804.11|21878.45|21798.45|10
1731768030000|2024-11-16 14:40:30|21878.23|21798.23|21876.65|21796.65|21879.47|21799.47|21876.36|21796.36|10
1731768040000|2024-11-16 14:40:40|21876.87|21796.87|21878.46|21798.46|21879.12|21799.12|21876.87|21796.87|10
1731768050000|2024-11-16 14:40:50|21878.28|21798.28|21877.32|21797.32|21878.28|21798.28|21875.09|21795.09|10
1731768060000|2024-11-16 14:41:00|21876.69|21796.69|21878.7|21798.7|21878.81|21798.81|21876.51|21796.51|10
1731768070000|2024-11-16 14:41:10|21878.2|21798.2|21878.01|21798.01|21878.2|21798.2|21877.13|21797.13|10
1731768080000|2024-11-16 14:41:20|21878.85|21798.85|21882.56|21802.56|21883.15|21803.15|21878.73|21798.73|10
1731768090000|2024-11-16 14:41:30|21883.34|21803.34|21883.85|21803.85|21886.05|21806.05|21883.34|21803.34|10
1731768100000|2024-11-16 14:41:40|21885.23|21805.23|21891.05|21811.05|21892.06|21812.06|21885.23|21805.23|10
1731768110000|2024-11-16 14:41:50|21891.37|21811.37|21893.5|21813.5|21893.5|21813.5|21891.37|21811.37|10
1731768120000|2024-11-16 14:42:00|21893.54|21813.54|21898.63|21818.63|21898.63|21818.63|21893.26|21813.26|10
1731768130000|2024-11-16 14:42:10|21898.68|21818.68|21899.75|21819.75|21901.84|21821.84|21898.68|21818.68|10
1731768140000|2024-11-16 14:42:20|21900.7|21820.7|21903.95|21823.95|21903.95|21823.95|21899.36|21819.36|10
1731768150000|2024-11-16 14:42:30|21904.11|21824.11|21903.82|21823.82|21905.67|21825.67|21903.46|21823.46|9
1731768160000|2024-11-16 14:42:40|21902.96|21822.96|21902.42|21822.42|21904.07|21824.07|21902.42|21822.42|9
1731768170000|2024-11-16 14:42:50|21902.79|21822.79|21901.57|21821.57|21902.79|21822.79|21899.53|21819.53|10
1731768180000|2024-11-16 14:43:00|21902.38|21822.38|21903.56|21823.56|21904.06|21824.06|21902.31|21822.31|10
1731768190000|2024-11-16 14:43:10|21903.81|21823.81|21905.18|21825.18|21906.1|21826.1|21903.81|21823.81|10
1731768200000|2024-11-16 14:43:20|21904.87|21824.87|21906.94|21826.94|21907.11|21827.11|21904.67|21824.67|10
1731768210000|2024-11-16 14:43:30|21906.33|21826.33|21906.84|21826.84|21907.9|21827.9|21906.33|21826.33|10
1731768220000|2024-11-16 14:43:40|21906.71|21826.71|21906.94|21826.94|21907.64|21827.64|21906.31|21826.31|10
1731768230000|2024-11-16 14:43:50|21906.76|21826.76|21904.33|21824.33|21906.76|21826.76|21904.33|21824.33|10
1731768240000|2024-11-16 14:44:00|21904|21824|21898.57|21818.57|21904.35|21824.35|21898.39|21818.39|10
1731768250000|2024-11-16 14:44:10|21897.04|21817.04|21893|21813|21898.18|21818.18|21893|21813|10
1731768260000|2024-11-16 14:44:20|21893.84|21813.84|21893.95|21813.95|21894.02|21814.02|21892.66|21812.66|9
1731768270000|2024-11-16 14:44:30|21893.99|21813.99|21888.94|21808.94|21893.99|21813.99|21888.08|21808.08|10
1731768280000|2024-11-16 14:44:40|21888.15|21808.15|21890.8|21810.8|21890.8|21810.8|21888.15|21808.15|10
1731768290000|2024-11-16 14:44:50|21891.99|21811.99|21887.46|21807.46|21893.11|21813.11|21887.13|21807.13|10
1731768300000|2024-11-16 14:45:00|21887.48|21807.48|21888.91|21808.91|21888.91|21808.91|21885.74|21805.74|10
1731768310000|2024-11-16 14:45:10|21889.39|21809.39|21883.66|21803.66|21889.39|21809.39|21883.66|21803.66|10
1731768320000|2024-11-16 14:45:20|21883.71|21803.71|21880.61|21800.61|21884.51|21804.51|21880.61|21800.61|10
1731768330000|2024-11-16 14:45:30|21881.03|21801.03|21877.49|21797.49|21882.16|21802.16|21877.49|21797.49|10
1731768340000|2024-11-16 14:45:40|21878.94|21798.94|21884.94|21804.94|21885.13|21805.13|21878.94|21798.94|10
1731768350000|2024-11-16 14:45:50|21884.86|21804.86|21884.9|21804.9|21885.23|21805.23|21884.06|21804.06|10
1731768360000|2024-11-16 14:46:00|21884.99|21804.99|21887.28|21807.28|21887.28|21807.28|21884.99|21804.99|10
1731768370000|2024-11-16 14:46:10|21887.54|21807.54|21888.19|21808.19|21888.77|21808.77|21886.62|21806.62|10
1731768380000|2024-11-16 14:46:20|21887.43|21807.43|21887.49|21807.49|21889.32|21809.32|21887.43|21807.43|10
1731768390000|2024-11-16 14:46:30|21887.43|21807.43|21886.43|21806.43|21888.07|21808.07|21885.63|21805.63|10
1731768400000|2024-11-16 14:46:40|21886.64|21806.64|21888.76|21808.76|21889.33|21809.33|21886.64|21806.64|10
1731768410000|2024-11-16 14:46:50|21889.56|21809.56|21889.38|21809.38|21890.04|21810.04|21888.36|21808.36|10
1731768420000|2024-11-16 14:47:00|21890.16|21810.16|21898.62|21818.62|21898.62|21818.62|21890.16|21810.16|10
1731768430000|2024-11-16 14:47:10|21897.78|21817.78|21899.73|21819.73|21900.91|21820.91|21897.78|21817.78|9
1731768440000|2024-11-16 14:47:20|21900.65|21820.65|21900.75|21820.75|21901.57|21821.57|21900.05|21820.05|10
1731768450000|2024-11-16 14:47:30|21901.11|21821.11|21905.28|21825.28|21905.6|21825.6|21901.11|21821.11|9
1731768460000|2024-11-16 14:47:40|21904.67|21824.67|21901.29|21821.29|21904.99|21824.99|21901.29|21821.29|9
1731768470000|2024-11-16 14:47:50|21901.2|21821.2|21899.56|21819.56|21901.2|21821.2|21899.56|21819.56|10
1731768480000|2024-11-16 14:48:00|21899.43|21819.43|21903.93|21823.93|21903.93|21823.93|21899.43|21819.43|10
1731768490000|2024-11-16 14:48:10|21904.53|21824.53|21907.11|21827.11|21908.94|21828.94|21904.53|21824.53|10
1731768500000|2024-11-16 14:48:20|21906.71|21826.71|21902.27|21822.27|21908.51|21828.51|21902.27|21822.27|10
1731768510000|2024-11-16 14:48:30|21901.89|21821.89|21900.16|21820.16|21901.96|21821.96|21899.97|21819.97|10
1731768520000|2024-11-16 14:48:40|21899.64|21819.64|21900.81|21820.81|21903.26|21823.26|21899.64|21819.64|10
1731768530000|2024-11-16 14:48:50|21900.39|21820.39|21897.4|21817.4|21900.39|21820.39|21897.4|21817.4|10
1731768540000|2024-11-16 14:49:00|21897.95|21817.95|21896.11|21816.11|21897.95|21817.95|21895.39|21815.39|9
1731768550000|2024-11-16 14:49:10|21892.71|21812.71|21891.5|21811.5|21893.79|21813.79|21891.5|21811.5|10
1731768560000|2024-11-16 14:49:20|21889.3|21809.3|21886.85|21806.85|21889.3|21809.3|21886.85|21806.85|10
1731768570000|2024-11-16 14:49:30|21886.67|21806.67|21885.82|21805.82|21888.75|21808.75|21885.61|21805.61|10
1731768580000|2024-11-16 14:49:40|21885.9|21805.9|21879.57|21799.57|21886.52|21806.52|21879.57|21799.57|10
1731768590000|2024-11-16 14:49:50|21876.33|21796.33|21872.66|21792.66|21876.33|21796.33|21872.08|21792.08|10
1731768600000|2024-11-16 14:50:00|21872.9|21792.9|21866.14|21786.14|21872.9|21792.9|21866.1|21786.1|10
1731768610000|2024-11-16 14:50:10|21866.39|21786.39|21873.51|21793.51|21873.51|21793.51|21866.39|21786.39|10
1731768620000|2024-11-16 14:50:20|21874.76|21794.76|21876.18|21796.18|21876.36|21796.36|21874.08|21794.08|10
1731768630000|2024-11-16 14:50:30|21877.11|21797.11|21878.7|21798.7|21880.08|21800.08|21877.11|21797.11|10
1731768640000|2024-11-16 14:50:40|21877.45|21797.45|21872.46|21792.46|21877.45|21797.45|21869.82|21789.82|10
1731768650000|2024-11-16 14:50:50|21872.75|21792.75|21862.75|21782.75|21872.75|21792.75|21862.75|21782.75|10
1731768660000|2024-11-16 14:51:00|21861.84|21781.84|21870.5|21790.5|21870.5|21790.5|21861.02|21781.02|10
1731768670000|2024-11-16 14:51:10|21870.97|21790.97|21869.02|21789.02|21871.41|21791.41|21868.95|21788.95|9
1731768680000|2024-11-16 14:51:20|21867.45|21787.45|21866.28|21786.28|21869.04|21789.04|21866.19|21786.19|10
1731768690000|2024-11-16 14:51:30|21866.29|21786.29|21869.84|21789.84|21870.31|21790.31|21866.29|21786.29|10
1731768700000|2024-11-16 14:51:40|21868.32|21788.32|21863.76|21783.76|21868.32|21788.32|21863.76|21783.76|10
1731768710000|2024-11-16 14:51:50|21863.86|21783.86|21860.96|21780.96|21864.42|21784.42|21859.47|21779.47|10
1731768720000|2024-11-16 14:52:00|21860.94|21780.94|21858.87|21778.87|21861.9|21781.9|21858.87|21778.87|10
1731768730000|2024-11-16 14:52:10|21857.21|21777.21|21855.32|21775.32|21859.34|21779.34|21855.24|21775.24|10
1731768740000|2024-11-16 14:52:20|21854.54|21774.54|21857.46|21777.46|21858.19|21778.19|21854.54|21774.54|10
1731768750000|2024-11-16 14:52:30|21856.14|21776.14|21854.49|21774.49|21856.14|21776.14|21853.57|21773.57|10
1731768760000|2024-11-16 14:52:40|21855.64|21775.64|21848.62|21768.62|21855.64|21775.64|21846.62|21766.62|10
1731768770000|2024-11-16 14:52:50|21848.37|21768.37|21847.9|21767.9|21849.96|21769.96|21847.87|21767.87|10
1731768780000|2024-11-16 14:53:00|21848.3|21768.3|21852.28|21772.28|21853.89|21773.89|21848.3|21768.3|10
1731768790000|2024-11-16 14:53:10|21850.87|21770.87|21849.13|21769.13|21851.17|21771.17|21848.23|21768.23|10
1731768800000|2024-11-16 14:53:20|21849.51|21769.51|21856.24|21776.24|21856.24|21776.24|21849.1|21769.1|10
1731768810000|2024-11-16 14:53:30|21856.72|21776.72|21870.34|21790.34|21870.34|21790.34|21856.72|21776.72|10
1731768820000|2024-11-16 14:53:40|21870.74|21790.74|21873.94|21793.94|21873.94|21793.94|21870.74|21790.74|10
1731768830000|2024-11-16 14:53:50|21872.75|21792.75|21874.63|21794.63|21875.91|21795.91|21872.38|21792.38|10
1731768840000|2024-11-16 14:54:00|21874.84|21794.84|21867.65|21787.65|21874.96|21794.96|21867.65|21787.65|10
1731768850000|2024-11-16 14:54:10|21864.61|21784.61|21856.08|21776.08|21864.61|21784.61|21856.08|21776.08|10
1731768860000|2024-11-16 14:54:20|21855.38|21775.38|21858.82|21778.82|21858.82|21778.82|21854.16|21774.16|10
1731768870000|2024-11-16 14:54:30|21857.84|21777.84|21857.44|21777.44|21858.21|21778.21|21857.42|21777.42|10
1731768880000|2024-11-16 14:54:40|21856.64|21776.64|21857.63|21777.63|21860.06|21780.06|21855.53|21775.53|10
1731768890000|2024-11-16 14:54:50|21857.4|21777.4|21856.73|21776.73|21857.9|21777.9|21856.35|21776.35|9
1731768900000|2024-11-16 14:55:00|21856.39|21776.39|21858.18|21778.18|21858.18|21778.18|21855.22|21775.22|10
1731768910000|2024-11-16 14:55:10|21859.09|21779.09|21859.57|21779.57|21860.34|21780.34|21859.09|21779.09|10
1731768920000|2024-11-16 14:55:20|21861.72|21781.72|21861.19|21781.19|21862.21|21782.21|21860.2|21780.2|10
1731768930000|2024-11-16 14:55:30|21861.8|21781.8|21865.61|21785.61|21865.61|21785.61|21860.12|21780.12|10
1731768940000|2024-11-16 14:55:40|21866.98|21786.98|21866.98|21786.98|21871.83|21791.83|21866.98|21786.98|10
1731768950000|2024-11-16 14:55:50|21866.88|21786.88|21865.43|21785.43|21867.86|21787.86|21865.14|21785.14|9
1731768960000|2024-11-16 14:56:00|21865.37|21785.37|21866.44|21786.44|21867.18|21787.18|21865.09|21785.09|10
1731768970000|2024-11-16 14:56:10|21865.43|21785.43|21864.43|21784.43|21866.92|21786.92|21864.43|21784.43|10
1731768980000|2024-11-16 14:56:20|21863.72|21783.72|21861.1|21781.1|21863.72|21783.72|21860.31|21780.31|10
1731768990000|2024-11-16 14:56:30|21860.55|21780.55|21857.25|21777.25|21860.55|21780.55|21856.5|21776.5|10
1731769000000|2024-11-16 14:56:40|21856.36|21776.36|21855.81|21775.81|21856.44|21776.44|21854.16|21774.16|10
1731769010000|2024-11-16 14:56:50|21855.88|21775.88|21861.51|21781.51|21861.51|21781.51|21855.88|21775.88|10
1731769020000|2024-11-16 14:57:00|21861.16|21781.16|21859.5|21779.5|21861.56|21781.56|21859.5|21779.5|9
1731769030000|2024-11-16 14:57:10|21859.94|21779.94|21860.7|21780.7|21861.75|21781.75|21859.94|21779.94|10
1731769040000|2024-11-16 14:57:20|21861.1|21781.1|21863.2|21783.2|21864.42|21784.42|21861.1|21781.1|10
1731769050000|2024-11-16 14:57:30|21864.61|21784.61|21867.03|21787.03|21867.03|21787.03|21864.61|21784.61|10
1731769060000|2024-11-16 14:57:40|21867.18|21787.18|21865.29|21785.29|21867.31|21787.31|21865.27|21785.27|10
1731769070000|2024-11-16 14:57:50|21864.49|21784.49|21867.36|21787.36|21867.36|21787.36|21864.48|21784.48|10
1731769080000|2024-11-16 14:58:00|21872.65|21792.65|21871.63|21791.63|21873.61|21793.61|21870.44|21790.44|10
1731769090000|2024-11-16 14:58:10|21871.99|21791.99|21872.2|21792.2|21874.61|21794.61|21871.68|21791.68|10
1731769100000|2024-11-16 14:58:20|21872.72|21792.72|21870.83|21790.83|21874.13|21794.13|21870.83|21790.83|10
1731769110000|2024-11-16 14:58:30|21871.2|21791.2|21872.54|21792.54|21872.7|21792.7|21870.48|21790.48|10
1731769120000|2024-11-16 14:58:40|21871.69|21791.69|21870.53|21790.53|21871.83|21791.83|21869.57|21789.57|10
1731769130000|2024-11-16 14:58:50|21871.01|21791.01|21870.29|21790.29|21871.94|21791.94|21870.29|21790.29|10
1731769140000|2024-11-16 14:59:00|21868.95|21788.95|21872.39|21792.39|21872.39|21792.39|21868.15|21788.15|10
1731769150000|2024-11-16 14:59:10|21873.29|21793.29|21875.92|21795.92|21875.92|21795.92|21871.9|21791.9|10
1731769160000|2024-11-16 14:59:20|21875.37|21795.37|21874.33|21794.33|21875.37|21795.37|21873.61|21793.61|10
1731769170000|2024-11-16 14:59:30|21876.01|21796.01|21878.57|21798.57|21878.57|21798.57|21876.01|21796.01|10
1731769180000|2024-11-16 14:59:40|21878.15|21798.15|21877.7|21797.7|21878.39|21798.39|21877.3|21797.3|10
1731769190000|2024-11-16 14:59:50|21878.64|21798.64|21883.19|21803.19|21883.19|21803.19|21878.64|21798.64|10
1731769200000|2024-11-16 15:00:00|21884.7|21804.7|21892.55|21812.55|21892.55|21812.55|21884.7|21804.7|10
1731769210000|2024-11-16 15:00:10|21893.02|21813.02|21896.8|21816.8|21897.34|21817.34|21893.02|21813.02|10
1731769220000|2024-11-16 15:00:20|21897.45|21817.45|21899.6|21819.6|21899.6|21819.6|21897.43|21817.43|10
1731769230000|2024-11-16 15:00:30|21900.26|21820.26|21908.6|21828.6|21908.63|21828.63|21900.26|21820.26|10
1731769240000|2024-11-16 15:00:40|21908.51|21828.51|21912.73|21832.73|21914.57|21834.57|21908.51|21828.51|10
1731769250000|2024-11-16 15:00:50|21910.19|21830.19|21910.33|21830.33|21910.56|21830.56|21909.23|21829.23|10
1731769260000|2024-11-16 15:01:00|21909.81|21829.81|21912.54|21832.54|21912.54|21832.54|21905.73|21825.73|10
1731769270000|2024-11-16 15:01:10|21911.51|21831.51|21914.87|21834.87|21914.87|21834.87|21911.51|21831.51|10
1731769280000|2024-11-16 15:01:20|21915.91|21835.91|21914.95|21834.95|21916.12|21836.12|21914.31|21834.31|10
1731769290000|2024-11-16 15:01:30|21915.18|21835.18|21915.94|21835.94|21916.47|21836.47|21914.81|21834.81|10
1731769300000|2024-11-16 15:01:40|21916.01|21836.01|21913.43|21833.43|21916.08|21836.08|21913.43|21833.43|10
1731769310000|2024-11-16 15:01:50|21913.3|21833.3|21905.09|21825.09|21913.3|21833.3|21905.09|21825.09|10
1731769320000|2024-11-16 15:02:00|21905.01|21825.01|21902.56|21822.56|21905.27|21825.27|21902.4|21822.4|10
1731769330000|2024-11-16 15:02:10|21902.98|21822.98|21902.71|21822.71|21902.98|21822.98|21899.4|21819.4|10
1731769340000|2024-11-16 15:02:20|21904.07|21824.07|21902.13|21822.13|21904.7|21824.7|21899.32|21819.32|10
1731769350000|2024-11-16 15:02:30|21902.8|21822.8|21903.81|21823.81|21903.81|21823.81|21899.64|21819.64|10
1731769360000|2024-11-16 15:02:40|21904.2|21824.2|21900.88|21820.88|21904.2|21824.2|21900.5|21820.5|10
1731769370000|2024-11-16 15:02:50|21900.47|21820.47|21893.37|21813.37|21900.47|21820.47|21893.37|21813.37|10
1731769380000|2024-11-16 15:03:00|21891.14|21811.14|21885.46|21805.46|21891.14|21811.14|21885.09|21805.09|10
1731769390000|2024-11-16 15:03:10|21883.88|21803.88|21880.57|21800.57|21883.88|21803.88|21878.69|21798.69|10
1731769400000|2024-11-16 15:03:20|21879.19|21799.19|21875.13|21795.13|21879.19|21799.19|21874.93|21794.93|10
1731769410000|2024-11-16 15:03:30|21875.33|21795.33|21874.98|21794.98|21875.33|21795.33|21873.55|21793.55|10
1731769420000|2024-11-16 15:03:40|21874.75|21794.75|21875.33|21795.33|21876.09|21796.09|21873.81|21793.81|10
1731769430000|2024-11-16 15:03:50|21875.39|21795.39|21875.01|21795.01|21875.39|21795.39|21873.25|21793.25|9
1731769440000|2024-11-16 15:04:00|21873.78|21793.78|21869.81|21789.81|21874.42|21794.42|21869.81|21789.81|10
1731769450000|2024-11-16 15:04:10|21868.28|21788.28|21863.11|21783.11|21868.28|21788.28|21862.35|21782.35|10
1731769460000|2024-11-16 15:04:20|21864.08|21784.08|21861.53|21781.53|21864.08|21784.08|21861.53|21781.53|10
1731769470000|2024-11-16 15:04:30|21861.78|21781.78|21868.57|21788.57|21868.57|21788.57|21861.77|21781.77|10
1731769480000|2024-11-16 15:04:40|21868.69|21788.69|21869.41|21789.41|21870.56|21790.56|21868.69|21788.69|10
1731769490000|2024-11-16 15:04:50|21869.6|21789.6|21868.07|21788.07|21870.47|21790.47|21867.96|21787.96|10
1731769500000|2024-11-16 15:05:00|21868.78|21788.78|21868.65|21788.65|21868.78|21788.78|21866.47|21786.47|10
1731769510000|2024-11-16 15:05:10|21868.64|21788.64|21869.47|21789.47|21869.47|21789.47|21867.31|21787.31|10
1731769520000|2024-11-16 15:05:20|21869.83|21789.83|21871.75|21791.75|21871.77|21791.77|21869.76|21789.76|9
1731769530000|2024-11-16 15:05:30|21874.74|21794.74|21877.46|21797.46|21877.46|21797.46|21872.29|21792.29|10
1731769540000|2024-11-16 15:05:40|21878.41|21798.41|21872.05|21792.05|21879.44|21799.44|21872.05|21792.05|10
1731769550000|2024-11-16 15:05:50|21871.92|21791.92|21873.22|21793.22|21876.02|21796.02|21871.92|21791.92|10
1731769560000|2024-11-16 15:06:00|21872.39|21792.39|21875.15|21795.15|21875.15|21795.15|21872.02|21792.02|10
1731769570000|2024-11-16 15:06:10|21875.33|21795.33|21871.37|21791.37|21876.14|21796.14|21870.86|21790.86|10
1731769580000|2024-11-16 15:06:20|21869.87|21789.87|21866.58|21786.58|21869.87|21789.87|21863.7|21783.7|10
1731769590000|2024-11-16 15:06:30|21867.38|21787.38|21867.58|21787.58|21868.06|21788.06|21865.92|21785.92|10
1731769600000|2024-11-16 15:06:40|21868.04|21788.04|21862.84|21782.84|21868.1|21788.1|21862.84|21782.84|10
1731769610000|2024-11-16 15:06:50|21863.46|21783.46|21863.7|21783.7|21864.7|21784.7|21862.01|21782.01|10
1731769620000|2024-11-16 15:07:00|21864.6|21784.6|21863.55|21783.55|21867.08|21787.08|21863.55|21783.55|10
1731769630000|2024-11-16 15:07:10|21860.73|21780.73|21843.91|21763.91|21860.73|21780.73|21843.91|21763.91|10
1731769640000|2024-11-16 15:07:20|21837.5|21757.5|21827.77|21747.77|21837.5|21757.5|21821.16|21741.16|10
1731769650000|2024-11-16 15:07:30|21824.34|21744.34|21805.83|21725.83|21824.34|21744.34|21805.83|21725.83|10
1731769660000|2024-11-16 15:07:40|21804.56|21724.56|21787.86|21707.86|21804.56|21724.56|21787.03|21707.03|10
1731769670000|2024-11-16 15:07:50|21789.62|21709.62|21788.27|21708.27|21790.02|21710.02|21787.38|21707.38|10
1731769680000|2024-11-16 15:08:00|21790.85|21710.85|21796.89|21716.89|21796.89|21716.89|21790.85|21710.85|10
1731769690000|2024-11-16 15:08:10|21795.25|21715.25|21804.09|21724.09|21805.64|21725.64|21795.25|21715.25|9
1731769700000|2024-11-16 15:08:20|21802.28|21722.28|21797.61|21717.61|21803.19|21723.19|21797.61|21717.61|10
1731769710000|2024-11-16 15:08:30|21796.74|21716.74|21788.07|21708.07|21796.74|21716.74|21788.07|21708.07|10
1731769720000|2024-11-16 15:08:40|21786.03|21706.03|21786.65|21706.65|21787.28|21707.28|21785|21705|10
1731769730000|2024-11-16 15:08:50|21786.46|21706.46|21782.7|21702.7|21786.49|21706.49|21782.66|21702.66|10
1731769740000|2024-11-16 15:09:00|21783.5|21703.5|21789.04|21709.04|21789.25|21709.25|21782.91|21702.91|10
1731769750000|2024-11-16 15:09:10|21787.81|21707.81|21780.23|21700.23|21787.81|21707.81|21780.23|21700.23|10
1731769760000|2024-11-16 15:09:20|21779.71|21699.71|21783.03|21703.03|21783.03|21703.03|21777.47|21697.47|10
1731769770000|2024-11-16 15:09:30|21783.86|21703.86|21781.92|21701.92|21783.86|21703.86|21781.85|21701.85|10
1731769780000|2024-11-16 15:09:40|21782.37|21702.37|21784.71|21704.71|21785.11|21705.11|21782.37|21702.37|10
1731769790000|2024-11-16 15:09:50|21784.06|21704.06|21780.02|21700.02|21784.06|21704.06|21780.02|21700.02|10
1731769800000|2024-11-16 15:10:00|21781.68|21701.68|21783.27|21703.27|21785.93|21705.93|21781.6|21701.6|9
1731769810000|2024-11-16 15:10:10|21782.55|21702.55|21777.24|21697.24|21784.24|21704.24|21777.24|21697.24|9
1731769820000|2024-11-16 15:10:20|21777.53|21697.53|21764.83|21684.83|21777.53|21697.53|21764.38|21684.38|10
1731769830000|2024-11-16 15:10:30|21765.72|21685.72|21764.28|21684.28|21769.05|21689.05|21764.28|21684.28|10
1731769840000|2024-11-16 15:10:40|21779.18|21699.18|21779.01|21699.01|21779.18|21699.18|21776.08|21696.08|10
1731769850000|2024-11-16 15:10:50|21778.85|21698.85|21766.85|21686.85|21778.85|21698.85|21766.85|21686.85|10
1731769860000|2024-11-16 15:11:00|21766.29|21686.29|21752.84|21672.84|21766.29|21686.29|21752.84|21672.84|10
1731769870000|2024-11-16 15:11:10|21752.07|21672.07|21752.13|21672.13|21752.13|21672.13|21749.72|21669.72|10
1731769880000|2024-11-16 15:11:20|21754.62|21674.62|21752.92|21672.92|21755.57|21675.57|21750.6|21670.6|10
1731769890000|2024-11-16 15:11:30|21754.07|21674.07|21753.37|21673.37|21754.07|21674.07|21751.76|21671.76|10
1731769900000|2024-11-16 15:11:40|21753.77|21673.77|21761.25|21681.25|21761.25|21681.25|21753.77|21673.77|10
1731769910000|2024-11-16 15:11:50|21760.25|21680.25|21760.92|21680.92|21763.62|21683.62|21760.25|21680.25|10
1731769920000|2024-11-16 15:12:00|21760.3|21680.3|21758.81|21678.81|21763.11|21683.11|21758.81|21678.81|10
1731769930000|2024-11-16 15:12:10|21758.3|21678.3|21762.69|21682.69|21763.09|21683.09|21756.41|21676.41|10
1731769940000|2024-11-16 15:12:20|21760.52|21680.52|21761.44|21681.44|21761.57|21681.57|21759.64|21679.64|10
1731769950000|2024-11-16 15:12:30|21762.02|21682.02|21763.73|21683.73|21766.25|21686.25|21762.02|21682.02|10
1731769960000|2024-11-16 15:12:40|21761.59|21681.59|21767.24|21687.24|21770.33|21690.33|21761.59|21681.59|10
1731769970000|2024-11-16 15:12:50|21765.68|21685.68|21759.65|21679.65|21765.68|21685.68|21758.21|21678.21|10
1731769980000|2024-11-16 15:13:00|21759.37|21679.37|21755.14|21675.14|21759.37|21679.37|21755.14|21675.14|10
1731769990000|2024-11-16 15:13:10|21754.73|21674.73|21748.02|21668.02|21754.73|21674.73|21747.49|21667.49|10
1731770000000|2024-11-16 15:13:20|21748.26|21668.26|21748.44|21668.44|21749.36|21669.36|21747.19|21667.19|10
1731770010000|2024-11-16 15:13:30|21748.4|21668.4|21749.41|21669.41|21749.41|21669.41|21747.33|21667.33|10
1731770020000|2024-11-16 15:13:40|21749.57|21669.57|21752.47|21672.47|21752.48|21672.48|21749.03|21669.03|10
1731770030000|2024-11-16 15:13:50|21752.4|21672.4|21756.69|21676.69|21756.69|21676.69|21750.44|21670.44|10
1731770040000|2024-11-16 15:14:00|21755.77|21675.77|21755.14|21675.14|21757.68|21677.68|21753.71|21673.71|10
1731770050000|2024-11-16 15:14:10|21756.06|21676.06|21753.96|21673.96|21757.99|21677.99|21753.96|21673.96|10
1731770060000|2024-11-16 15:14:20|21754.21|21674.21|21749.44|21669.44|21754.21|21674.21|21749.44|21669.44|10
1731770070000|2024-11-16 15:14:30|21748.09|21668.09|21743.43|21663.43|21748.56|21668.56|21743.43|21663.43|9
1731770080000|2024-11-16 15:14:40|21742.89|21662.89|21735.93|21655.93|21744.16|21664.16|21735.93|21655.93|10
1731770090000|2024-11-16 15:14:50|21733.28|21653.28|21722.18|21642.18|21733.28|21653.28|21722.18|21642.18|10
1731770100000|2024-11-16 15:15:00|21721.34|21641.34|21720.83|21640.83|21721.34|21641.34|21718.04|21638.04|10
1731770110000|2024-11-16 15:15:10|21721.37|21641.37|21718.13|21638.13|21721.37|21641.37|21715.76|21635.76|10
1731770120000|2024-11-16 15:15:20|21719.66|21639.66|21725.28|21645.28|21725.66|21645.66|21719.66|21639.66|10
1731770130000|2024-11-16 15:15:30|21724.25|21644.25|21738.57|21658.57|21738.57|21658.57|21724.25|21644.25|10
1731770140000|2024-11-16 15:15:40|21742.5|21662.5|21753.16|21673.16|21753.16|21673.16|21742.5|21662.5|10
1731770150000|2024-11-16 15:15:50|21754.26|21674.26|21758.78|21678.78|21758.78|21678.78|21754.26|21674.26|10
1731770160000|2024-11-16 15:16:00|21759.51|21679.51|21759.76|21679.76|21759.76|21679.76|21756.39|21676.39|10
1731770170000|2024-11-16 15:16:10|21762.27|21682.27|21766.55|21686.55|21766.55|21686.55|21762.27|21682.27|10
1731770180000|2024-11-16 15:16:20|21766.38|21686.38|21762.46|21682.46|21769.86|21689.86|21762.46|21682.46|10
1731770190000|2024-11-16 15:16:30|21762.78|21682.78|21753.25|21673.25|21762.78|21682.78|21753.25|21673.25|10
1731770200000|2024-11-16 15:16:40|21752.58|21672.58|21753.48|21673.48|21754.39|21674.39|21752.58|21672.58|10
1731770210000|2024-11-16 15:16:50|21753.57|21673.57|21755.46|21675.46|21755.46|21675.46|21753.57|21673.57|10
1731770220000|2024-11-16 15:17:00|21757.48|21677.48|21771.1|21691.1|21772.21|21692.21|21757.48|21677.48|10
1731770230000|2024-11-16 15:17:10|21770.21|21690.21|21767.99|21687.99|21772.03|21692.03|21767.97|21687.97|10
1731770240000|2024-11-16 15:17:20|21767.63|21687.63|21754.27|21674.27|21767.63|21687.63|21754.27|21674.27|10
1731770250000|2024-11-16 15:17:30|21754.42|21674.42|21758.31|21678.31|21760.23|21680.23|21754.03|21674.03|10
1731770260000|2024-11-16 15:17:40|21758.16|21678.16|21768.89|21688.89|21769.56|21689.56|21758.16|21678.16|10
1731770270000|2024-11-16 15:17:50|21768.64|21688.64|21774.71|21694.71|21774.71|21694.71|21768.64|21688.64|9
1731770280000|2024-11-16 15:18:00|21776.25|21696.25|21783.66|21703.66|21783.66|21703.66|21776.25|21696.25|9
1731770290000|2024-11-16 15:18:10|21784.9|21704.9|21775.6|21695.6|21787.63|21707.63|21775.6|21695.6|10
1731770300000|2024-11-16 15:18:20|21775.8|21695.8|21768.26|21688.26|21775.8|21695.8|21768.25|21688.25|10
1731770310000|2024-11-16 15:18:30|21768.5|21688.5|21776.23|21696.23|21776.23|21696.23|21768.5|21688.5|10
1731770320000|2024-11-16 15:18:40|21776.27|21696.27|21783|21703|21783|21703|21775.92|21695.92|10
1731770330000|2024-11-16 15:18:50|21783.12|21703.12|21789.53|21709.53|21789.53|21709.53|21783.12|21703.12|10
1731770340000|2024-11-16 15:19:00|21789.4|21709.4|21790.24|21710.24|21791.96|21711.96|21789.4|21709.4|10
1731770350000|2024-11-16 15:19:10|21789.06|21709.06|21787.73|21707.73|21789.06|21709.06|21784.29|21704.29|10
1731770360000|2024-11-16 15:19:20|21787.86|21707.86|21790.35|21710.35|21790.46|21710.46|21787.86|21707.86|10
1731770370000|2024-11-16 15:19:30|21790.59|21710.59|21789.76|21709.76|21790.59|21710.59|21787.95|21707.95|10
1731770380000|2024-11-16 15:19:40|21783.74|21703.74|21787.79|21707.79|21787.79|21707.79|21782.99|21702.99|10
1731770390000|2024-11-16 15:19:50|21788.13|21708.13|21788.94|21708.94|21788.94|21708.94|21787.35|21707.35|10
1731770400000|2024-11-16 15:20:00|21789.71|21709.71|21790.08|21710.08|21791.01|21711.01|21789.71|21709.71|10
1731770410000|2024-11-16 15:20:10|21789.93|21709.93|21781|21701|21789.93|21709.93|21781|21701|10
1731770420000|2024-11-16 15:20:20|21780.92|21700.92|21779.52|21699.52|21783.31|21703.31|21779.52|21699.52|10
1731770430000|2024-11-16 15:20:30|21779.64|21699.64|21772.9|21692.9|21779.64|21699.64|21772.9|21692.9|9
1731770440000|2024-11-16 15:20:40|21772.95|21692.95|21769.18|21689.18|21772.96|21692.96|21769.18|21689.18|10
1731770450000|2024-11-16 15:20:50|21767.05|21687.05|21768.19|21688.19|21769.72|21689.72|21765.94|21685.94|10
1731770460000|2024-11-16 15:21:00|21768.08|21688.08|21763.87|21683.87|21768.42|21688.42|21763.81|21683.81|10
1731770470000|2024-11-16 15:21:10|21765.74|21685.74|21765.38|21685.38|21766.9|21686.9|21765.38|21685.38|10
1731770480000|2024-11-16 15:21:20|21765.28|21685.28|21769.32|21689.32|21769.79|21689.79|21765.28|21685.28|10
1731770490000|2024-11-16 15:21:30|21769.21|21689.21|21775.08|21695.08|21775.08|21695.08|21769.21|21689.21|10
1731770500000|2024-11-16 15:21:40|21775|21695|21770.67|21690.67|21775.03|21695.03|21770.67|21690.67|10
1731770510000|2024-11-16 15:21:50|21770.94|21690.94|21770.35|21690.35|21771.27|21691.27|21770.35|21690.35|10
1731770520000|2024-11-16 15:22:00|21770.52|21690.52|21773.45|21693.45|21773.45|21693.45|21770.52|21690.52|10
1731770530000|2024-11-16 15:22:10|21773.62|21693.62|21773.38|21693.38|21774.15|21694.15|21771.56|21691.56|10
1731770540000|2024-11-16 15:22:20|21773.68|21693.68|21769.24|21689.24|21773.68|21693.68|21768.17|21688.17|10
1731770550000|2024-11-16 15:22:30|21769.04|21689.04|21775.86|21695.86|21776.09|21696.09|21769.04|21689.04|10
1731770560000|2024-11-16 15:22:40|21776.32|21696.32|21781.79|21701.79|21781.79|21701.79|21776.32|21696.32|10
1731770570000|2024-11-16 15:22:50|21783.1|21703.1|21788.52|21708.52|21788.88|21708.88|21783.1|21703.1|10
1731770580000|2024-11-16 15:23:00|21788.16|21708.16|21792.13|21712.13|21792.13|21712.13|21788.06|21708.06|10
1731770590000|2024-11-16 15:23:10|21792.93|21712.93|21795.09|21715.09|21796.87|21716.87|21790.97|21710.97|10
1731770600000|2024-11-16 15:23:20|21796.38|21716.38|21794.09|21714.09|21796.86|21716.86|21794.09|21714.09|10
1731770610000|2024-11-16 15:23:30|21792.97|21712.97|21789.82|21709.82|21792.97|21712.97|21789.05|21709.05|10
1731770620000|2024-11-16 15:23:40|21790.85|21710.85|21792.91|21712.91|21792.91|21712.91|21790.85|21710.85|10
1731770630000|2024-11-16 15:23:50|21793.96|21713.96|21796.37|21716.37|21796.37|21716.37|21793.11|21713.11|9
1731770640000|2024-11-16 15:24:00|21797.54|21717.54|21797.97|21717.97|21799.64|21719.64|21797.54|21717.54|10
1731770650000|2024-11-16 15:24:10|21797.89|21717.89|21797.61|21717.61|21798.81|21718.81|21797.34|21717.34|10
1731770660000|2024-11-16 15:24:20|21799.29|21719.29|21801.05|21721.05|21802.89|21722.89|21799.29|21719.29|10
1731770670000|2024-11-16 15:24:30|21802.09|21722.09|21802.14|21722.14|21803.06|21723.06|21801.66|21721.66|10
1731770680000|2024-11-16 15:24:40|21802.36|21722.36|21803.3|21723.3|21803.3|21723.3|21801.49|21721.49|10
1731770690000|2024-11-16 15:24:50|21803.19|21723.19|21801.2|21721.2|21803.19|21723.19|21800.68|21720.68|9
1731770700000|2024-11-16 15:25:00|21801.13|21721.13|21801.38|21721.38|21802.54|21722.54|21800.85|21720.85|10
1731770710000|2024-11-16 15:25:10|21800.98|21720.98|21796.61|21716.61|21800.98|21720.98|21796.61|21716.61|10
1731770720000|2024-11-16 15:25:20|21796.39|21716.39|21795.37|21715.37|21798.01|21718.01|21795.37|21715.37|10
1731770730000|2024-11-16 15:25:30|21796.04|21716.04|21795.13|21715.13|21796.04|21716.04|21793.99|21713.99|10
1731770740000|2024-11-16 15:25:40|21795.63|21715.63|21799.11|21719.11|21799.11|21719.11|21795.27|21715.27|10
1731770750000|2024-11-16 15:25:50|21798.73|21718.73|21803.01|21723.01|21803.01|21723.01|21797.04|21717.04|10
1731770760000|2024-11-16 15:26:00|21803.31|21723.31|21808.99|21728.99|21808.99|21728.99|21803.31|21723.31|10
1731770770000|2024-11-16 15:26:10|21808.57|21728.57|21812.59|21732.59|21812.59|21732.59|21808.57|21728.57|10
1731770780000|2024-11-16 15:26:20|21812.52|21732.52|21810.14|21730.14|21813.69|21733.69|21810.14|21730.14|10
1731770790000|2024-11-16 15:26:30|21810.46|21730.46|21807.55|21727.55|21810.46|21730.46|21807.55|21727.55|10
1731770800000|2024-11-16 15:26:40|21807.91|21727.91|21801.3|21721.3|21807.91|21727.91|21801.27|21721.27|9
1731770810000|2024-11-16 15:26:50|21800.5|21720.5|21799.36|21719.36|21803.54|21723.54|21799.36|21719.36|10
1731770820000|2024-11-16 15:27:00|21799.16|21719.16|21798.57|21718.57|21800.39|21720.39|21798.03|21718.03|10
1731770830000|2024-11-16 15:27:10|21799.12|21719.12|21800.19|21720.19|21800.22|21720.22|21799.12|21719.12|10
1731770840000|2024-11-16 15:27:20|21799.78|21719.78|21798.53|21718.53|21799.78|21719.78|21797.73|21717.73|9
1731770850000|2024-11-16 15:27:30|21798.29|21718.29|21796.68|21716.68|21798.85|21718.85|21796.68|21716.68|10
1731770860000|2024-11-16 15:27:40|21796.56|21716.56|21796.89|21716.89|21797.45|21717.45|21796.55|21716.55|9
1731770870000|2024-11-16 15:27:50|21796.3|21716.3|21792.92|21712.92|21797.22|21717.22|21792.92|21712.92|10
1731770880000|2024-11-16 15:28:00|21791.47|21711.47|21792.77|21712.77|21793.38|21713.38|21789.29|21709.29|10
1731770890000|2024-11-16 15:28:10|21791.42|21711.42|21789.91|21709.91|21791.42|21711.42|21789.34|21709.34|10
1731770900000|2024-11-16 15:28:20|21790.21|21710.21|21784.71|21704.71|21790.21|21710.21|21784.71|21704.71|10
1731770910000|2024-11-16 15:28:30|21785.09|21705.09|21783.6|21703.6|21785.78|21705.78|21783.33|21703.33|9
1731770920000|2024-11-16 15:28:40|21782.11|21702.11|21776.66|21696.66|21782.11|21702.11|21776.66|21696.66|10
1731770930000|2024-11-16 15:28:50|21775.97|21695.97|21768.35|21688.35|21775.97|21695.97|21768.35|21688.35|10
1731770940000|2024-11-16 15:29:00|21765.94|21685.94|21757.43|21677.43|21765.94|21685.94|21756.4|21676.4|10
1731770950000|2024-11-16 15:29:10|21755.7|21675.7|21742.52|21662.52|21755.7|21675.7|21742.52|21662.52|10
1731770960000|2024-11-16 15:29:20|21740.95|21660.95|21729.56|21649.56|21740.95|21660.95|21729.56|21649.56|10
1731770970000|2024-11-16 15:29:30|21727.89|21647.89|21714.03|21634.03|21727.89|21647.89|21714.03|21634.03|10
1731770980000|2024-11-16 15:29:40|21712.61|21632.61|21713.14|21633.14|21713.23|21633.23|21710.77|21630.77|10
1731770990000|2024-11-16 15:29:50|21712.26|21632.26|21703.04|21623.04|21712.26|21632.26|21703.04|21623.04|10
1731771000000|2024-11-16 15:30:00|21702.57|21622.57|21695.82|21615.82|21703.8|21623.8|21695.53|21615.53|10
1731771010000|2024-11-16 15:30:10|21696.22|21616.22|21704.53|21624.53|21704.53|21624.53|21695.26|21615.26|10
1731771020000|2024-11-16 15:30:20|21704.16|21624.16|21703.11|21623.11|21704.16|21624.16|21700.68|21620.68|10
1731771030000|2024-11-16 15:30:30|21703.82|21623.82|21707.14|21627.14|21708.92|21628.92|21703.46|21623.46|10
1731771040000|2024-11-16 15:30:40|21707.79|21627.79|21719.73|21639.73|21719.73|21639.73|21707.79|21627.79|10
1731771050000|2024-11-16 15:30:50|21719.53|21639.53|21721.13|21641.13|21726.3|21646.3|21719.52|21639.52|10
1731771060000|2024-11-16 15:31:00|21720.14|21640.14|21722.57|21642.57|21722.59|21642.59|21719.32|21639.32|10
1731771070000|2024-11-16 15:31:10|21723.18|21643.18|21719.89|21639.89|21723.18|21643.18|21719.67|21639.67|10
1731771080000|2024-11-16 15:31:20|21719.77|21639.77|21721.28|21641.28|21722.66|21642.66|21719.77|21639.77|10
1731771090000|2024-11-16 15:31:30|21719.98|21639.98|21722.52|21642.52|21722.91|21642.91|21718.69|21638.69|10
1731771100000|2024-11-16 15:31:40|21723.01|21643.01|21717.26|21637.26|21723.01|21643.01|21717.26|21637.26|10
1731771110000|2024-11-16 15:31:50|21718.44|21638.44|21720.81|21640.81|21721.79|21641.79|21718.44|21638.44|10
1731771120000|2024-11-16 15:32:00|21721.22|21641.22|21717.61|21637.61|21722.56|21642.56|21717.61|21637.61|10
1731771130000|2024-11-16 15:32:10|21717.45|21637.45|21723.38|21643.38|21723.38|21643.38|21717.45|21637.45|10
1731771140000|2024-11-16 15:32:20|21722.65|21642.65|21723.21|21643.21|21723.21|21643.21|21721.14|21641.14|10
1731771150000|2024-11-16 15:32:30|21721.85|21641.85|21721.56|21641.56|21722.37|21642.37|21719.95|21639.95|10
1731771160000|2024-11-16 15:32:40|21721.47|21641.47|21725.36|21645.36|21725.36|21645.36|21720.16|21640.16|10
1731771170000|2024-11-16 15:32:50|21725.52|21645.52|21728.7|21648.7|21728.7|21648.7|21724.86|21644.86|9
1731771180000|2024-11-16 15:33:00|21730.41|21650.41|21731.68|21651.68|21731.68|21651.68|21728.8|21648.8|10
1731771190000|2024-11-16 15:33:10|21730.02|21650.02|21732.15|21652.15|21732.15|21652.15|21728.67|21648.67|10
1731771200000|2024-11-16 15:33:20|21732.21|21652.21|21726.96|21646.96|21732.21|21652.21|21726.96|21646.96|10
1731771210000|2024-11-16 15:33:30|21726.05|21646.05|21723.09|21643.09|21726.05|21646.05|21720.62|21640.62|10
1731771220000|2024-11-16 15:33:40|21724.77|21644.77|21728.84|21648.84|21728.84|21648.84|21724.77|21644.77|10
1731771230000|2024-11-16 15:33:50|21729.49|21649.49|21731.1|21651.1|21732.36|21652.36|21728.99|21648.99|10
1731771240000|2024-11-16 15:34:00|21733.07|21653.07|21732.72|21652.72|21733.07|21653.07|21731.54|21651.54|10
1731771250000|2024-11-16 15:34:10|21732.35|21652.35|21733|21653|21734.55|21654.55|21732.35|21652.35|10
1731771260000|2024-11-16 15:34:20|21732.14|21652.14|21731.98|21651.98|21732.14|21652.14|21729.54|21649.54|10
1731771270000|2024-11-16 15:34:30|21732.63|21652.63|21731.34|21651.34|21733.65|21653.65|21731.1|21651.1|10
1731771280000|2024-11-16 15:34:40|21730.79|21650.79|21722.69|21642.69|21732.37|21652.37|21722.69|21642.69|10
1731771290000|2024-11-16 15:34:50|21718.34|21638.34|21706.99|21626.99|21718.34|21638.34|21706.99|21626.99|10
1731771300000|2024-11-16 15:35:00|21705.45|21625.45|21700.21|21620.21|21705.45|21625.45|21700.08|21620.08|10
1731771310000|2024-11-16 15:35:10|21699.53|21619.53|21706.95|21626.95|21706.95|21626.95|21697.49|21617.49|10
1731771320000|2024-11-16 15:35:20|21708.8|21628.8|21723.58|21643.58|21723.58|21643.58|21708.8|21628.8|10
1731771330000|2024-11-16 15:35:30|21725.38|21645.38|21730.98|21650.98|21730.98|21650.98|21725.38|21645.38|10
1731771340000|2024-11-16 15:35:40|21730.81|21650.81|21722.71|21642.71|21730.81|21650.81|21722.71|21642.71|10
1731771350000|2024-11-16 15:35:50|21721|21641|21714.95|21634.95|21721|21641|21714.95|21634.95|10
1731771360000|2024-11-16 15:36:00|21710.93|21630.93|21701.33|21621.33|21710.93|21630.93|21701.33|21621.33|10
1731771370000|2024-11-16 15:36:10|21701.04|21621.04|21700.91|21620.91|21701.04|21621.04|21697.7|21617.7|10
1731771380000|2024-11-16 15:36:20|21700.81|21620.81|21698.94|21618.94|21704.6|21624.6|21698.94|21618.94|10
1731771390000|2024-11-16 15:36:30|21698.53|21618.53|21703.01|21623.01|21703.04|21623.04|21698.2|21618.2|10
1731771400000|2024-11-16 15:36:40|21703.83|21623.83|21707.45|21627.45|21707.91|21627.91|21703.67|21623.67|10
1731771410000|2024-11-16 15:36:50|21706.98|21626.98|21706.51|21626.51|21708.43|21628.43|21706.51|21626.51|10
1731771420000|2024-11-16 15:37:00|21707.06|21627.06|21702.93|21622.93|21709.03|21629.03|21702.93|21622.93|10
1731771430000|2024-11-16 15:37:10|21702.96|21622.96|21702.92|21622.92|21706.11|21626.11|21701.92|21621.92|10
1731771440000|2024-11-16 15:37:20|21703.59|21623.59|21706.19|21626.19|21707.23|21627.23|21703.59|21623.59|10
1731771450000|2024-11-16 15:37:30|21705.89|21625.89|21704.35|21624.35|21706.63|21626.63|21704.35|21624.35|10
1731771460000|2024-11-16 15:37:40|21704.71|21624.71|21701.08|21621.08|21704.71|21624.71|21701.08|21621.08|10
1731771470000|2024-11-16 15:37:50|21703.49|21623.49|21698.31|21618.31|21706.78|21626.78|21698.31|21618.31|10
1731771480000|2024-11-16 15:38:00|21698.06|21618.06|21699.08|21619.08|21701.01|21621.01|21698.06|21618.06|10
1731771490000|2024-11-16 15:38:10|21700.54|21620.54|21707.4|21627.4|21707.4|21627.4|21700.54|21620.54|10
1731771500000|2024-11-16 15:38:20|21708.33|21628.33|21705.42|21625.42|21708.98|21628.98|21705.42|21625.42|10
1731771510000|2024-11-16 15:38:30|21704.41|21624.41|21702.26|21622.26|21704.41|21624.41|21701.19|21621.19|10
1731771520000|2024-11-16 15:38:40|21702.92|21622.92|21697.77|21617.77|21702.92|21622.92|21697.77|21617.77|10
1731771530000|2024-11-16 15:38:50|21697.46|21617.46|21689.97|21609.97|21697.46|21617.46|21689.66|21609.66|10
1731771540000|2024-11-16 15:39:00|21690.08|21610.08|21685.85|21605.85|21690.39|21610.39|21684.57|21604.57|10
1731771550000|2024-11-16 15:39:10|21683.63|21603.63|21681.8|21601.8|21683.63|21603.63|21679.95|21599.95|10
1731771560000|2024-11-16 15:39:20|21682.04|21602.04|21667.6|21587.6|21682.04|21602.04|21667.6|21587.6|10
1731771570000|2024-11-16 15:39:30|21666.29|21586.29|21655.51|21575.51|21666.29|21586.29|21655.51|21575.51|10
1731771580000|2024-11-16 15:39:40|21656.22|21576.22|21647.34|21567.34|21656.22|21576.22|21647.34|21567.34|10
1731771590000|2024-11-16 15:39:50|21647.25|21567.25|21647.93|21567.93|21648.76|21568.76|21645.98|21565.98|10
1731771600000|2024-11-16 15:40:00|21646.69|21566.69|21653.89|21573.89|21653.89|21573.89|21646.03|21566.03|10
1731771610000|2024-11-16 15:40:10|21654.66|21574.66|21649.2|21569.2|21654.66|21574.66|21648.78|21568.78|10
1731771620000|2024-11-16 15:40:20|21646.58|21566.58|21637.99|21557.99|21646.58|21566.58|21637.99|21557.99|10
1731771630000|2024-11-16 15:40:30|21636.56|21556.56|21632.75|21552.75|21636.56|21556.56|21631.27|21551.27|10
1731771640000|2024-11-16 15:40:40|21634.04|21554.04|21635.61|21555.61|21635.61|21555.61|21632.43|21552.43|10
1731771650000|2024-11-16 15:40:50|21634.76|21554.76|21635.33|21555.33|21635.81|21555.81|21632.53|21552.53|10
1731771660000|2024-11-16 15:41:00|21634.34|21554.34|21638.21|21558.21|21638.7|21558.7|21633.83|21553.83|10
1731771670000|2024-11-16 15:41:10|21638.3|21558.3|21643.38|21563.38|21643.38|21563.38|21638.3|21558.3|10
1731771680000|2024-11-16 15:41:20|21644.88|21564.88|21653.11|21573.11|21653.11|21573.11|21644.88|21564.88|10
1731771690000|2024-11-16 15:41:30|21653.66|21573.66|21658.69|21578.69|21658.69|21578.69|21653.65|21573.65|10
1731771700000|2024-11-16 15:41:40|21659.18|21579.18|21661.78|21581.78|21662.32|21582.32|21658.56|21578.56|10
1731771710000|2024-11-16 15:41:50|21662.02|21582.02|21665.2|21585.2|21665.2|21585.2|21661.2|21581.2|10
1731771720000|2024-11-16 15:42:00|21665.32|21585.32|21676.72|21596.72|21676.78|21596.78|21665.32|21585.32|10
1731771730000|2024-11-16 15:42:10|21676.45|21596.45|21682.42|21602.42|21682.81|21602.81|21676.45|21596.45|10
1731771740000|2024-11-16 15:42:20|21684.12|21604.12|21688.56|21608.56|21689.16|21609.16|21684.12|21604.12|10
1731771750000|2024-11-16 15:42:30|21686.49|21606.49|21689.11|21609.11|21689.11|21609.11|21685.26|21605.26|10
1731771760000|2024-11-16 15:42:40|21690.63|21610.63|21699.17|21619.17|21699.17|21619.17|21690.37|21610.37|10
1731771770000|2024-11-16 15:42:50|21697.62|21617.62|21689.71|21609.71|21697.73|21617.73|21689.71|21609.71|10
1731771780000|2024-11-16 15:43:00|21690.18|21610.18|21687.17|21607.17|21690.29|21610.29|21687.17|21607.17|10
1731771790000|2024-11-16 15:43:10|21685.62|21605.62|21679.42|21599.42|21685.8|21605.8|21679.38|21599.38|10
1731771800000|2024-11-16 15:43:20|21679.91|21599.91|21670.99|21590.99|21681.71|21601.71|21670.99|21590.99|10
1731771810000|2024-11-16 15:43:30|21670.84|21590.84|21668.67|21588.67|21670.88|21590.88|21667.57|21587.57|10
1731771820000|2024-11-16 15:43:40|21668.98|21588.98|21665.02|21585.02|21668.98|21588.98|21664.11|21584.11|10
1731771830000|2024-11-16 15:43:50|21664.42|21584.42|21665.04|21585.04|21666.1|21586.1|21664.33|21584.33|10
1731771840000|2024-11-16 15:44:00|21665.01|21585.01|21669.92|21589.92|21669.92|21589.92|21665.01|21585.01|10
1731771850000|2024-11-16 15:44:10|21669.55|21589.55|21663.82|21583.82|21670.76|21590.76|21663.82|21583.82|10
1731771860000|2024-11-16 15:44:20|21663.36|21583.36|21666.63|21586.63|21666.8|21586.8|21663.36|21583.36|10
1731771870000|2024-11-16 15:44:30|21666.8|21586.8|21671.19|21591.19|21671.41|21591.41|21666.8|21586.8|10
1731771880000|2024-11-16 15:44:40|21672.04|21592.04|21673.08|21593.08|21673.08|21593.08|21672.04|21592.04|10
1731771890000|2024-11-16 15:44:50|21672.13|21592.13|21674|21594|21674.09|21594.09|21671.97|21591.97|10
1731771900000|2024-11-16 15:45:00|21671.92|21591.92|21670.8|21590.8|21671.92|21591.92|21669.53|21589.53|10
1731771910000|2024-11-16 15:45:10|21668.05|21588.05|21662.94|21582.94|21669.39|21589.39|21662.94|21582.94|10
1731771920000|2024-11-16 15:45:20|21660.35|21580.35|21657.65|21577.65|21660.35|21580.35|21656.13|21576.13|10
1731771930000|2024-11-16 15:45:30|21659.55|21579.55|21654.91|21574.91|21659.55|21579.55|21654.91|21574.91|10
1731771940000|2024-11-16 15:45:40|21655.33|21575.33|21640.09|21560.09|21655.33|21575.33|21640.09|21560.09|10
1731771950000|2024-11-16 15:45:50|21638.3|21558.3|21629.64|21549.64|21638.3|21558.3|21629.64|21549.64|10
1731771960000|2024-11-16 15:46:00|21628.19|21548.19|21627.53|21547.53|21628.89|21548.89|21625.33|21545.33|10
1731771970000|2024-11-16 15:46:10|21627.01|21547.01|21632.42|21552.42|21632.42|21552.42|21627.01|21547.01|10
1731771980000|2024-11-16 15:46:20|21632.55|21552.55|21638.17|21558.17|21638.17|21558.17|21632.51|21552.51|10
1731771990000|2024-11-16 15:46:30|21639|21559|21646.35|21566.35|21646.35|21566.35|21639|21559|10
1731772000000|2024-11-16 15:46:40|21646.59|21566.59|21651.03|21571.03|21651.03|21571.03|21645.86|21565.86|10
1731772010000|2024-11-16 15:46:50|21651.45|21571.45|21653.16|21573.16|21654.87|21574.87|21651.45|21571.45|10
1731772020000|2024-11-16 15:47:00|21653.54|21573.54|21653.85|21573.85|21654.53|21574.53|21653.44|21573.44|10
1731772030000|2024-11-16 15:47:10|21652.37|21572.37|21643.26|21563.26|21652.46|21572.46|21643.26|21563.26|10
1731772040000|2024-11-16 15:47:20|21641.47|21561.47|21640.82|21560.82|21642.29|21562.29|21640.28|21560.28|10
1731772050000|2024-11-16 15:47:30|21640.58|21560.58|21635.69|21555.69|21642.09|21562.09|21635.69|21555.69|10
1731772060000|2024-11-16 15:47:40|21634.53|21554.53|21629.19|21549.19|21634.53|21554.53|21629.19|21549.19|10
1731772070000|2024-11-16 15:47:50|21627.74|21547.74|21624.7|21544.7|21627.74|21547.74|21624.16|21544.16|10
1731772080000|2024-11-16 15:48:00|21625.27|21545.27|21627.65|21547.65|21627.65|21547.65|21624.6|21544.6|10
1731772090000|2024-11-16 15:48:10|21625.9|21545.9|21606.39|21526.39|21625.9|21545.9|21606.39|21526.39|10
1731772100000|2024-11-16 15:48:20|21607.17|21527.17|21601.11|21521.11|21607.17|21527.17|21601.11|21521.11|10
1731772110000|2024-11-16 15:48:30|21600.98|21520.98|21596.62|21516.62|21601.07|21521.07|21596.62|21516.62|10
1731772120000|2024-11-16 15:48:40|21596.51|21516.51|21597.51|21517.51|21597.51|21517.51|21595.57|21515.57|10
1731772130000|2024-11-16 15:48:50|21597.22|21517.22|21592.37|21512.37|21597.22|21517.22|21592.37|21512.37|10
1731772140000|2024-11-16 15:49:00|21591.88|21511.88|21593.2|21513.2|21593.2|21513.2|21588.66|21508.66|10
1731772150000|2024-11-16 15:49:10|21592.06|21512.06|21590.51|21510.51|21594.86|21514.86|21590.51|21510.51|10
1731772160000|2024-11-16 15:49:20|21590.76|21510.76|21590.26|21510.26|21591.77|21511.77|21590.16|21510.16|10
1731772170000|2024-11-16 15:49:30|21588.81|21508.81|21588.11|21508.11|21588.81|21508.81|21587.01|21507.01|10
1731772180000|2024-11-16 15:49:40|21587.81|21507.81|21587.32|21507.32|21589.75|21509.75|21587.32|21507.32|10
1731772190000|2024-11-16 15:49:50|21588.51|21508.51|21587.61|21507.61|21588.81|21508.81|21587.57|21507.57|10
1731772200000|2024-11-16 15:50:00|21586.96|21506.96|21576.37|21496.37|21586.96|21506.96|21576.37|21496.37|10
1731772210000|2024-11-16 15:50:10|21574.31|21494.31|21559.89|21479.89|21574.35|21494.35|21559.89|21479.89|10
1731772220000|2024-11-16 15:50:20|21558.44|21478.44|21557.83|21477.83|21558.44|21478.44|21556.65|21476.65|10
1731772230000|2024-11-16 15:50:30|21559.41|21479.41|21567.98|21487.98|21568.09|21488.09|21559.41|21479.41|10
1731772240000|2024-11-16 15:50:40|21569.62|21489.62|21572.14|21492.14|21572.14|21492.14|21569.62|21489.62|10
1731772250000|2024-11-16 15:50:50|21571.9|21491.9|21584.34|21504.34|21584.34|21504.34|21571.9|21491.9|10
1731772260000|2024-11-16 15:51:00|21586.55|21506.55|21590.41|21510.41|21591.63|21511.63|21584.63|21504.63|10
1731772270000|2024-11-16 15:51:10|21589.31|21509.31|21589.91|21509.91|21589.91|21509.91|21586.51|21506.51|10
1731772280000|2024-11-16 15:51:20|21591.04|21511.04|21595.91|21515.91|21595.91|21515.91|21591.04|21511.04|10
1731772290000|2024-11-16 15:51:30|21597.95|21517.95|21601.93|21521.93|21602.79|21522.79|21597.95|21517.95|10
1731772300000|2024-11-16 15:51:40|21602.24|21522.24|21607.96|21527.96|21607.96|21527.96|21601.75|21521.75|9
1731772310000|2024-11-16 15:51:50|21607.8|21527.8|21608.61|21528.61|21608.93|21528.93|21606.5|21526.5|10
1731772320000|2024-11-16 15:52:00|21608.87|21528.87|21602.45|21522.45|21608.87|21528.87|21601.64|21521.64|10
1731772330000|2024-11-16 15:52:10|21601.78|21521.78|21594.44|21514.44|21601.78|21521.78|21594.44|21514.44|10
1731772340000|2024-11-16 15:52:20|21593.71|21513.71|21586.42|21506.42|21593.71|21513.71|21586.42|21506.42|10
1731772350000|2024-11-16 15:52:30|21585.6|21505.6|21589.62|21509.62|21589.62|21509.62|21582.33|21502.33|10
1731772360000|2024-11-16 15:52:40|21591.2|21511.2|21592.14|21512.14|21592.22|21512.22|21589.22|21509.22|10
1731772370000|2024-11-16 15:52:50|21593.65|21513.65|21600.81|21520.81|21600.97|21520.97|21593.65|21513.65|10
1731772380000|2024-11-16 15:53:00|21599.57|21519.57|21604.41|21524.41|21604.5|21524.5|21598.52|21518.52|10
1731772390000|2024-11-16 15:53:10|21602.45|21522.45|21608.65|21528.65|21608.65|21528.65|21602.45|21522.45|10
1731772400000|2024-11-16 15:53:20|21608.99|21528.99|21615.77|21535.77|21615.77|21535.77|21608.99|21528.99|10
1731772410000|2024-11-16 15:53:30|21616.29|21536.29|21616.64|21536.64|21616.95|21536.95|21614.92|21534.92|10
1731772420000|2024-11-16 15:53:40|21618.94|21538.94|21624.91|21544.91|21624.91|21544.91|21618.94|21538.94|10
1731772430000|2024-11-16 15:53:50|21624.54|21544.54|21636.94|21556.94|21637.23|21557.23|21624.54|21544.54|10
1731772440000|2024-11-16 15:54:00|21637.1|21557.1|21646.56|21566.56|21646.56|21566.56|21635.89|21555.89|10
1731772450000|2024-11-16 15:54:10|21646.24|21566.24|21651.71|21571.71|21653.97|21573.97|21646.15|21566.15|10
1731772460000|2024-11-16 15:54:20|21651.56|21571.56|21638.9|21558.9|21651.56|21571.56|21638.9|21558.9|10
1731772470000|2024-11-16 15:54:30|21638.14|21558.14|21642.57|21562.57|21642.57|21562.57|21637.79|21557.79|10
1731772480000|2024-11-16 15:54:40|21643.24|21563.24|21646.04|21566.04|21646.04|21566.04|21643.24|21563.24|10
1731772490000|2024-11-16 15:54:50|21645.44|21565.44|21649.76|21569.76|21649.76|21569.76|21644.92|21564.92|10
1731772500000|2024-11-16 15:55:00|21649.55|21569.55|21653.74|21573.74|21653.74|21573.74|21648.93|21568.93|10
1731772510000|2024-11-16 15:55:10|21652.82|21572.82|21651.5|21571.5|21653.5|21573.5|21651.31|21571.31|10
1731772520000|2024-11-16 15:55:20|21650.29|21570.29|21645.2|21565.2|21651.15|21571.15|21644.97|21564.97|10
1731772530000|2024-11-16 15:55:30|21645.87|21565.87|21648.07|21568.07|21649.64|21569.64|21645.87|21565.87|10
1731772540000|2024-11-16 15:55:40|21647.39|21567.39|21655.21|21575.21|21655.59|21575.59|21646.42|21566.42|10
1731772550000|2024-11-16 15:55:50|21654.48|21574.48|21644.53|21564.53|21654.48|21574.48|21642.03|21562.03|10
1731772560000|2024-11-16 15:56:00|21645.14|21565.14|21645.62|21565.62|21646.83|21566.83|21643.6|21563.6|9
1731772570000|2024-11-16 15:56:10|21646.9|21566.9|21655.52|21575.52|21655.52|21575.52|21646.9|21566.9|10
1731772580000|2024-11-16 15:56:20|21656.23|21576.23|21667.08|21587.08|21667.13|21587.13|21656.23|21576.23|10
1731772590000|2024-11-16 15:56:30|21667.04|21587.04|21674.47|21594.47|21674.47|21594.47|21667.04|21587.04|10
1731772600000|2024-11-16 15:56:40|21673.55|21593.55|21666.89|21586.89|21673.55|21593.55|21665.86|21585.86|10
1731772610000|2024-11-16 15:56:50|21666.65|21586.65|21666.1|21586.1|21666.97|21586.97|21664.53|21584.53|10
1731772620000|2024-11-16 15:57:00|21666.55|21586.55|21668.12|21588.12|21668.12|21588.12|21665.75|21585.75|10
1731772630000|2024-11-16 15:57:10|21668.28|21588.28|21668.8|21588.8|21668.85|21588.85|21668.28|21588.28|10
1731772640000|2024-11-16 15:57:20|21669.2|21589.2|21665.06|21585.06|21669.2|21589.2|21665.06|21585.06|10
1731772650000|2024-11-16 15:57:30|21664.59|21584.59|21664.39|21584.39|21664.59|21584.59|21662.94|21582.94|10
1731772660000|2024-11-16 15:57:40|21664.84|21584.84|21666.63|21586.63|21666.64|21586.64|21664.84|21584.84|10
1731772670000|2024-11-16 15:57:50|21666.5|21586.5|21669.55|21589.55|21669.55|21589.55|21666.5|21586.5|10
1731772680000|2024-11-16 15:58:00|21669.68|21589.68|21671.24|21591.24|21671.24|21591.24|21669.55|21589.55|10
1731772690000|2024-11-16 15:58:10|21671.46|21591.46|21673.3|21593.3|21673.3|21593.3|21671.28|21591.28|10
1731772700000|2024-11-16 15:58:20|21674.09|21594.09|21674.72|21594.72|21675.45|21595.45|21674.09|21594.09|10
1731772710000|2024-11-16 15:58:30|21673.81|21593.81|21670.49|21590.49|21673.81|21593.81|21670.49|21590.49|10
1731772720000|2024-11-16 15:58:40|21670.12|21590.12|21666.63|21586.63|21670.12|21590.12|21666.06|21586.06|10
1731772730000|2024-11-16 15:58:50|21666.7|21586.7|21665.78|21585.78|21666.7|21586.7|21664.19|21584.19|10
1731772740000|2024-11-16 15:59:00|21665.8|21585.8|21668.88|21588.88|21669.19|21589.19|21665.8|21585.8|10
1731772750000|2024-11-16 15:59:10|21668.64|21588.64|21668.75|21588.75|21668.75|21588.75|21667.84|21587.84|10
1731772760000|2024-11-16 15:59:20|21668.77|21588.77|21670.51|21590.51|21670.51|21590.51|21668.77|21588.77|10
1731772770000|2024-11-16 15:59:30|21670.54|21590.54|21674.88|21594.88|21674.88|21594.88|21670.54|21590.54|10
1731772780000|2024-11-16 15:59:40|21675.21|21595.21|21679.78|21599.78|21679.78|21599.78|21674.49|21594.49|10
1731772790000|2024-11-16 15:59:50|21679.88|21599.88|21676.81|21596.81|21679.88|21599.88|21675.72|21595.72|10
1731772800000|2024-11-16 16:00:00|21677.26|21597.26|21673.98|21593.98|21678.36|21598.36|21673.98|21593.98|10
1731772810000|2024-11-16 16:00:10|21674.73|21594.73|21674.05|21594.05|21676.55|21596.55|21671.99|21591.99|10
1731772820000|2024-11-16 16:00:20|21673.81|21593.81|21670.87|21590.87|21674.07|21594.07|21670.87|21590.87|9
1731772830000|2024-11-16 16:00:30|21669.56|21589.56|21665.47|21585.47|21670.39|21590.39|21665.47|21585.47|10
1731772840000|2024-11-16 16:00:40|21663.92|21583.92|21670.53|21590.53|21670.85|21590.85|21663.74|21583.74|10
1731772850000|2024-11-16 16:00:50|21670.7|21590.7|21665.61|21585.61|21670.7|21590.7|21665.61|21585.61|10
1731772860000|2024-11-16 16:01:00|21665.08|21585.08|21667.99|21587.99|21668.78|21588.78|21665.08|21585.08|10
1731772870000|2024-11-16 16:01:10|21667.73|21587.73|21669.08|21589.08|21670.26|21590.26|21667.73|21587.73|10
1731772880000|2024-11-16 16:01:20|21669.93|21589.93|21672.22|21592.22|21672.22|21592.22|21669.05|21589.05|10
1731772890000|2024-11-16 16:01:30|21671.9|21591.9|21665.84|21585.84|21671.9|21591.9|21665.84|21585.84|10
1731772900000|2024-11-16 16:01:40|21665.32|21585.32|21657.75|21577.75|21665.32|21585.32|21657.75|21577.75|10
1731772910000|2024-11-16 16:01:50|21658.41|21578.41|21660.5|21580.5|21660.5|21580.5|21656.85|21576.85|10
1731772920000|2024-11-16 16:02:00|21660.28|21580.28|21662.74|21582.74|21663.45|21583.45|21660.28|21580.28|10
1731772930000|2024-11-16 16:02:10|21661.99|21581.99|21660.96|21580.96|21664.48|21584.48|21660.96|21580.96|10
1731772940000|2024-11-16 16:02:20|21660.47|21580.47|21656.33|21576.33|21660.47|21580.47|21655.24|21575.24|10
1731772950000|2024-11-16 16:02:30|21657.97|21577.97|21655.5|21575.5|21658.53|21578.53|21655.5|21575.5|10
1731772960000|2024-11-16 16:02:40|21654.71|21574.71|21645.47|21565.47|21654.71|21574.71|21645.47|21565.47|10
1731772970000|2024-11-16 16:02:50|21645.34|21565.34|21640.79|21560.79|21645.34|21565.34|21640.78|21560.78|10
1731772980000|2024-11-16 16:03:00|21639.5|21559.5|21635.94|21555.94|21640.34|21560.34|21635.94|21555.94|10
1731772990000|2024-11-16 16:03:10|21637.38|21557.38|21635.01|21555.01|21640.24|21560.24|21634.54|21554.54|10
1731773000000|2024-11-16 16:03:20|21634.08|21554.08|21626.34|21546.34|21634.08|21554.08|21626.24|21546.24|10
1731773010000|2024-11-16 16:03:30|21626.18|21546.18|21623.86|21543.86|21626.18|21546.18|21623.15|21543.15|10
1731773020000|2024-11-16 16:03:40|21623.34|21543.34|21626.33|21546.33|21626.33|21546.33|21622.19|21542.19|10
1731773030000|2024-11-16 16:03:50|21626.31|21546.31|21632.37|21552.37|21632.37|21552.37|21626.31|21546.31|10
1731773040000|2024-11-16 16:04:00|21633.01|21553.01|21628.87|21548.87|21633.01|21553.01|21628.13|21548.13|10
1731773050000|2024-11-16 16:04:10|21627.78|21547.78|21624.51|21544.51|21627.9|21547.9|21622.99|21542.99|10
1731773060000|2024-11-16 16:04:20|21625.25|21545.25|21637.75|21557.75|21637.75|21557.75|21625.25|21545.25|10
1731773070000|2024-11-16 16:04:30|21638.76|21558.76|21641.13|21561.13|21641.13|21561.13|21638.76|21558.76|10
1731773080000|2024-11-16 16:04:40|21641.14|21561.14|21642.27|21562.27|21642.35|21562.35|21640.33|21560.33|10
1731773090000|2024-11-16 16:04:50|21643.02|21563.02|21640.12|21560.12|21644.87|21564.87|21640.12|21560.12|10
1731773100000|2024-11-16 16:05:00|21640.21|21560.21|21636.82|21556.82|21640.21|21560.21|21635.37|21555.37|9
1731773110000|2024-11-16 16:05:10|21635.36|21555.36|21635.07|21555.07|21635.36|21555.36|21633.7|21553.7|10
1731773120000|2024-11-16 16:05:20|21634.83|21554.83|21624.86|21544.86|21634.83|21554.83|21622.7|21542.7|10
1731773130000|2024-11-16 16:05:30|21625.48|21545.48|21635.38|21555.38|21635.38|21555.38|21625.48|21545.48|10
1731773140000|2024-11-16 16:05:40|21635.49|21555.49|21630.94|21550.94|21635.49|21555.49|21629.86|21549.86|10
1731773150000|2024-11-16 16:05:50|21631.34|21551.34|21629.82|21549.82|21632.61|21552.61|21629.28|21549.28|9
1731773160000|2024-11-16 16:06:00|21629.95|21549.95|21624.91|21544.91|21629.95|21549.95|21624.91|21544.91|10
1731773170000|2024-11-16 16:06:10|21623.28|21543.28|21625.13|21545.13|21625.13|21545.13|21622.21|21542.21|10
1731773180000|2024-11-16 16:06:20|21626.05|21546.05|21627.27|21547.27|21627.71|21547.71|21625.95|21545.95|10
1731773190000|2024-11-16 16:06:30|21628.29|21548.29|21631.94|21551.94|21633.04|21553.04|21628.29|21548.29|10
1731773200000|2024-11-16 16:06:40|21631.57|21551.57|21622.74|21542.74|21632.58|21552.58|21622.74|21542.74|10
1731773210000|2024-11-16 16:06:50|21621.33|21541.33|21620.9|21540.9|21623.8|21543.8|21620.9|21540.9|9
1731773220000|2024-11-16 16:07:00|21618.71|21538.71|21615.87|21535.87|21618.71|21538.71|21614.36|21534.36|10
1731773230000|2024-11-16 16:07:10|21615.9|21535.9|21618.94|21538.94|21618.94|21538.94|21614.02|21534.02|10
1731773240000|2024-11-16 16:07:20|21621.07|21541.07|21621.2|21541.2|21623.3|21543.3|21617.99|21537.99|10
1731773250000|2024-11-16 16:07:30|21621.5|21541.5|21616.31|21536.31|21621.5|21541.5|21616.11|21536.11|10
1731773260000|2024-11-16 16:07:40|21615.78|21535.78|21614.61|21534.61|21617.22|21537.22|21614.12|21534.12|10
1731773270000|2024-11-16 16:07:50|21614.54|21534.54|21609.59|21529.59|21614.54|21534.54|21609.59|21529.59|10
1731773280000|2024-11-16 16:08:00|21608.6|21528.6|21608.81|21528.81|21610.53|21530.53|21608.44|21528.44|10
1731773290000|2024-11-16 16:08:10|21608.28|21528.28|21607.19|21527.19|21608.28|21528.28|21603.67|21523.67|10
1731773300000|2024-11-16 16:08:20|21607.95|21527.95|21610.94|21530.94|21612.82|21532.82|21607.95|21527.95|10
1731773310000|2024-11-16 16:08:30|21610.6|21530.6|21613.14|21533.14|21613.55|21533.55|21610.19|21530.19|10
1731773320000|2024-11-16 16:08:40|21614.22|21534.22|21613.53|21533.53|21614.84|21534.84|21613.21|21533.21|10
1731773330000|2024-11-16 16:08:50|21613.43|21533.43|21609.79|21529.79|21613.84|21533.84|21609.79|21529.79|10
1731773340000|2024-11-16 16:09:00|21609.02|21529.02|21611.73|21531.73|21612.52|21532.52|21609.02|21529.02|10
1731773350000|2024-11-16 16:09:10|21613.41|21533.41|21618.31|21538.31|21618.31|21538.31|21613.41|21533.41|10
1731773360000|2024-11-16 16:09:20|21618.74|21538.74|21619.92|21539.92|21619.92|21539.92|21617.76|21537.76|10
1731773370000|2024-11-16 16:09:30|21619.76|21539.76|21620.22|21540.22|21621.01|21541.01|21619.35|21539.35|10
1731773380000|2024-11-16 16:09:40|21620.15|21540.15|21618.54|21538.54|21620.15|21540.15|21617.92|21537.92|10
1731773390000|2024-11-16 16:09:50|21618.26|21538.26|21615.92|21535.92|21620.34|21540.34|21615.92|21535.92|10
1731773400000|2024-11-16 16:10:00|21616.66|21536.66|21624.74|21544.74|21624.74|21544.74|21616.09|21536.09|10
1731773410000|2024-11-16 16:10:10|21624.77|21544.77|21628.98|21548.98|21630.1|21550.1|21624.1|21544.1|10
1731773420000|2024-11-16 16:10:20|21629.07|21549.07|21627.52|21547.52|21630.56|21550.56|21627.52|21547.52|10
1731773430000|2024-11-16 16:10:30|21627.95|21547.95|21616.74|21536.74|21628.41|21548.41|21616.74|21536.74|10
1731773440000|2024-11-16 16:10:40|21615.1|21535.1|21612.31|21532.31|21615.1|21535.1|21611.71|21531.71|10
1731773450000|2024-11-16 16:10:50|21612.36|21532.36|21600.36|21520.36|21612.36|21532.36|21600.29|21520.29|10
1731773460000|2024-11-16 16:11:00|21596.35|21516.35|21601.31|21521.31|21601.31|21521.31|21596.01|21516.01|10
1731773470000|2024-11-16 16:11:10|21601.5|21521.5|21601.65|21521.65|21603.46|21523.46|21600.72|21520.72|10
1731773480000|2024-11-16 16:11:20|21601.31|21521.31|21605.68|21525.68|21605.94|21525.94|21601.31|21521.31|10
1731773490000|2024-11-16 16:11:30|21605.51|21525.51|21610|21530|21610|21530|21605.51|21525.51|9
1731773500000|2024-11-16 16:11:40|21610.08|21530.08|21610.34|21530.34|21611.52|21531.52|21609.35|21529.35|10
1731773510000|2024-11-16 16:11:50|21611.29|21531.29|21612.77|21532.77|21612.77|21532.77|21610.74|21530.74|10
1731773520000|2024-11-16 16:12:00|21613.18|21533.18|21616.3|21536.3|21616.3|21536.3|21613.18|21533.18|10
1731773530000|2024-11-16 16:12:10|21617.08|21537.08|21617.25|21537.25|21617.43|21537.43|21615.32|21535.32|10
1731773540000|2024-11-16 16:12:20|21617.65|21537.65|21621.65|21541.65|21621.65|21541.65|21617.58|21537.58|10
1731773550000|2024-11-16 16:12:30|21622.25|21542.25|21632.87|21552.87|21632.87|21552.87|21622.08|21542.08|10
1731773560000|2024-11-16 16:12:40|21635.8|21555.8|21638.14|21558.14|21638.14|21558.14|21635.49|21555.49|10
1731773570000|2024-11-16 16:12:50|21640.93|21560.93|21640.75|21560.75|21641.5|21561.5|21640.38|21560.38|10
1731773580000|2024-11-16 16:13:00|21640.7|21560.7|21638.72|21558.72|21641.74|21561.74|21638.72|21558.72|10
1731773590000|2024-11-16 16:13:10|21640.02|21560.02|21640.96|21560.96|21642.54|21562.54|21640.02|21560.02|10
1731773600000|2024-11-16 16:13:20|21640.68|21560.68|21636.97|21556.97|21640.68|21560.68|21635.6|21555.6|10
1731773610000|2024-11-16 16:13:30|21638.03|21558.03|21638.32|21558.32|21639.13|21559.13|21636.97|21556.97|10
1731773620000|2024-11-16 16:13:40|21638.09|21558.09|21635.17|21555.17|21638.34|21558.34|21635.17|21555.17|10
1731773630000|2024-11-16 16:13:50|21634.38|21554.38|21633.66|21553.66|21635.33|21555.33|21633.4|21553.4|9
1731773640000|2024-11-16 16:14:00|21633.92|21553.92|21638.77|21558.77|21638.77|21558.77|21633.89|21553.89|10
1731773650000|2024-11-16 16:14:10|21638.74|21558.74|21634.75|21554.75|21638.74|21558.74|21634.75|21554.75|10
1731773660000|2024-11-16 16:14:20|21634.73|21554.73|21633.87|21553.87|21634.78|21554.78|21633.82|21553.82|10
1731773670000|2024-11-16 16:14:30|21633.61|21553.61|21641.85|21561.85|21641.85|21561.85|21633.61|21553.61|10
1731773680000|2024-11-16 16:14:40|21643.3|21563.3|21645.05|21565.05|21645.05|21565.05|21641.72|21561.72|10
1731773690000|2024-11-16 16:14:50|21646.41|21566.41|21656.18|21576.18|21656.18|21576.18|21646.41|21566.41|9
1731773700000|2024-11-16 16:15:00|21656.53|21576.53|21661.67|21581.67|21661.67|21581.67|21656.12|21576.12|10
1731773710000|2024-11-16 16:15:10|21663.2|21583.2|21672.81|21592.81|21673.63|21593.63|21663.2|21583.2|10
1731773720000|2024-11-16 16:15:20|21673.42|21593.42|21687.38|21607.38|21687.38|21607.38|21672.98|21592.98|10
1731773730000|2024-11-16 16:15:30|21688.24|21608.24|21692.49|21612.49|21692.91|21612.91|21688.24|21608.24|10
1731773740000|2024-11-16 16:15:40|21692.38|21612.38|21696.67|21616.67|21697.27|21617.27|21692.38|21612.38|10
1731773750000|2024-11-16 16:15:50|21696.05|21616.05|21694.32|21614.32|21696.6|21616.6|21694.32|21614.32|10
1731773760000|2024-11-16 16:16:00|21694.36|21614.36|21697.53|21617.53|21697.53|21617.53|21694.05|21614.05|10
1731773770000|2024-11-16 16:16:10|21698.74|21618.74|21705.83|21625.83|21705.83|21625.83|21698.74|21618.74|10
1731773780000|2024-11-16 16:16:20|21704.79|21624.79|21706.15|21626.15|21706.44|21626.44|21704.54|21624.54|10
1731773790000|2024-11-16 16:16:30|21701.46|21621.46|21716.36|21636.36|21716.86|21636.86|21701.46|21621.46|10
1731773800000|2024-11-16 16:16:40|21716.3|21636.3|21718.01|21638.01|21718.74|21638.74|21714.16|21634.16|10
1731773810000|2024-11-16 16:16:50|21717.95|21637.95|21722.58|21642.58|21722.75|21642.75|21717.3|21637.3|10
1731773820000|2024-11-16 16:17:00|21721.58|21641.58|21721.81|21641.81|21724.63|21644.63|21721.58|21641.58|10
1731773830000|2024-11-16 16:17:10|21720.61|21640.61|21711.75|21631.75|21720.65|21640.65|21711.45|21631.45|10
1731773840000|2024-11-16 16:17:20|21710.88|21630.88|21710.98|21630.98|21711.27|21631.27|21709.95|21629.95|10
1731773850000|2024-11-16 16:17:30|21710.99|21630.99|21712.61|21632.61|21714.07|21634.07|21710.61|21630.61|10
1731773860000|2024-11-16 16:17:40|21711.61|21631.61|21705.3|21625.3|21712.04|21632.04|21705.3|21625.3|10
1731773870000|2024-11-16 16:17:50|21704.73|21624.73|21703.3|21623.3|21704.73|21624.73|21703.3|21623.3|10
1731773880000|2024-11-16 16:18:00|21702.27|21622.27|21693.31|21613.31|21704.15|21624.15|21693.31|21613.31|10
1731773890000|2024-11-16 16:18:10|21693.72|21613.72|21697.6|21617.6|21697.6|21617.6|21693.36|21613.36|10
1731773900000|2024-11-16 16:18:20|21697.19|21617.19|21696.38|21616.38|21697.6|21617.6|21696.08|21616.08|10
1731773910000|2024-11-16 16:18:30|21695.37|21615.37|21697.36|21617.36|21697.36|21617.36|21694.57|21614.57|9
1731773920000|2024-11-16 16:18:40|21697.63|21617.63|21700.25|21620.25|21700.47|21620.47|21697.63|21617.63|10
1731773930000|2024-11-16 16:18:50|21701.51|21621.51|21703.6|21623.6|21703.6|21623.6|21701.51|21621.51|10
1731773940000|2024-11-16 16:19:00|21703.85|21623.85|21701.79|21621.79|21703.85|21623.85|21701.79|21621.79|9
1731773950000|2024-11-16 16:19:10|21701.39|21621.39|21701.66|21621.66|21701.7|21621.7|21699.74|21619.74|10
1731773960000|2024-11-16 16:19:20|21701.68|21621.68|21703.52|21623.52|21703.93|21623.93|21701.68|21621.68|10
1731773970000|2024-11-16 16:19:30|21703.61|21623.61|21701.45|21621.45|21703.62|21623.62|21700.26|21620.26|9
1731773980000|2024-11-16 16:19:40|21702.13|21622.13|21707.44|21627.44|21707.44|21627.44|21702.13|21622.13|10
1731773990000|2024-11-16 16:19:50|21708.18|21628.18|21715.94|21635.94|21715.94|21635.94|21708.18|21628.18|10
1731774000000|2024-11-16 16:20:00|21714.97|21634.97|21719.81|21639.81|21720.12|21640.12|21714.97|21634.97|10
1731774010000|2024-11-16 16:20:10|21721.52|21641.52|21724.45|21644.45|21726.19|21646.19|21721.52|21641.52|10
1731774020000|2024-11-16 16:20:20|21723.91|21643.91|21725.76|21645.76|21726.58|21646.58|21723.91|21643.91|10
1731774030000|2024-11-16 16:20:30|21725.79|21645.79|21730.65|21650.65|21730.65|21650.65|21725.66|21645.66|10
1731774040000|2024-11-16 16:20:40|21729.93|21649.93|21732.37|21652.37|21732.47|21652.47|21729.93|21649.93|10
1731774050000|2024-11-16 16:20:50|21732.07|21652.07|21727.12|21647.12|21733.01|21653.01|21727.12|21647.12|10
1731774060000|2024-11-16 16:21:00|21726.45|21646.45|21725.06|21645.06|21728.14|21648.14|21725.06|21645.06|10
1731774070000|2024-11-16 16:21:10|21722.57|21642.57|21717.89|21637.89|21722.57|21642.57|21717.89|21637.89|10
1731774080000|2024-11-16 16:21:20|21715.68|21635.68|21716.56|21636.56|21719.62|21639.62|21715.68|21635.68|10
1731774090000|2024-11-16 16:21:30|21716.38|21636.38|21717.43|21637.43|21717.43|21637.43|21714.7|21634.7|10
1731774100000|2024-11-16 16:21:40|21716.53|21636.53|21715.46|21635.46|21717.28|21637.28|21715.46|21635.46|10
1731774110000|2024-11-16 16:21:50|21714.99|21634.99|21713.94|21633.94|21715.29|21635.29|21712.65|21632.65|10
1731774120000|2024-11-16 16:22:00|21714.54|21634.54|21715.89|21635.89|21716.66|21636.66|21713.67|21633.67|10
1731774130000|2024-11-16 16:22:10|21716.29|21636.29|21723.5|21643.5|21723.5|21643.5|21716.29|21636.29|9
1731774140000|2024-11-16 16:22:20|21725.25|21645.25|21734.92|21654.92|21734.92|21654.92|21725.25|21645.25|10
1731774150000|2024-11-16 16:22:30|21734.82|21654.82|21731.58|21651.58|21734.82|21654.82|21731.54|21651.54|10
1731774160000|2024-11-16 16:22:40|21731.93|21651.93|21729.66|21649.66|21731.93|21651.93|21729.66|21649.66|10
1731774170000|2024-11-16 16:22:50|21729.21|21649.21|21729.43|21649.43|21730.58|21650.58|21729.14|21649.14|10
1731774180000|2024-11-16 16:23:00|21728.69|21648.69|21733.14|21653.14|21733.14|21653.14|21728.69|21648.69|10
1731774190000|2024-11-16 16:23:10|21735.48|21655.48|21735.08|21655.08|21736.91|21656.91|21733.87|21653.87|10
1731774200000|2024-11-16 16:23:20|21734.68|21654.68|21735.57|21655.57|21735.57|21655.57|21734.26|21654.26|10
1731774210000|2024-11-16 16:23:30|21735.67|21655.67|21733.12|21653.12|21736.27|21656.27|21732.69|21652.69|10
1731774220000|2024-11-16 16:23:40|21732.47|21652.47|21730.02|21650.02|21732.47|21652.47|21729.01|21649.01|10
1731774230000|2024-11-16 16:23:50|21730.08|21650.08|21734.47|21654.47|21734.47|21654.47|21730.08|21650.08|10
1731774240000|2024-11-16 16:24:00|21734.38|21654.38|21735.81|21655.81|21735.81|21655.81|21734.3|21654.3|10
1731774250000|2024-11-16 16:24:10|21735.69|21655.69|21729.86|21649.86|21735.69|21655.69|21729.36|21649.36|10
1731774260000|2024-11-16 16:24:20|21729.41|21649.41|21724.64|21644.64|21729.41|21649.41|21724.64|21644.64|10
1731774270000|2024-11-16 16:24:30|21723.6|21643.6|21724.68|21644.68|21726.65|21646.65|21722.95|21642.95|10
1731774280000|2024-11-16 16:24:40|21724.25|21644.25|21724.44|21644.44|21725.39|21645.39|21724.22|21644.22|10
1731774290000|2024-11-16 16:24:50|21724.09|21644.09|21724.18|21644.18|21725.01|21645.01|21724.05|21644.05|10
1731774300000|2024-11-16 16:25:00|21724.2|21644.2|21723.7|21643.7|21724.86|21644.86|21723.37|21643.37|10
1731774310000|2024-11-16 16:25:10|21723.77|21643.77|21722.96|21642.96|21723.77|21643.77|21722.82|21642.82|10
1731774320000|2024-11-16 16:25:20|21722.47|21642.47|21725.54|21645.54|21725.54|21645.54|21722.47|21642.47|10
1731774330000|2024-11-16 16:25:30|21725.27|21645.27|21723.81|21643.81|21725.34|21645.34|21723.45|21643.45|10
1731774340000|2024-11-16 16:25:40|21723.77|21643.77|21722.96|21642.96|21723.77|21643.77|21722.08|21642.08|10
1731774350000|2024-11-16 16:25:50|21723.85|21643.85|21723.77|21643.77|21724.71|21644.71|21723.52|21643.52|10
1731774360000|2024-11-16 16:26:00|21722.65|21642.65|21723.5|21643.5|21725.03|21645.03|21722.65|21642.65|10
1731774370000|2024-11-16 16:26:10|21724.3|21644.3|21727.14|21647.14|21727.14|21647.14|21724.23|21644.23|10
1731774380000|2024-11-16 16:26:20|21727.37|21647.37|21728.16|21648.16|21728.31|21648.31|21727.23|21647.23|10
1731774390000|2024-11-16 16:26:30|21727.69|21647.69|21727.46|21647.46|21727.75|21647.75|21726.75|21646.75|10
1731774400000|2024-11-16 16:26:40|21728.07|21648.07|21726.29|21646.29|21729.62|21649.62|21725.22|21645.22|9
1731774410000|2024-11-16 16:26:50|21726.17|21646.17|21724.39|21644.39|21726.56|21646.56|21724.05|21644.05|10
1731774420000|2024-11-16 16:27:00|21723.79|21643.79|21715.75|21635.75|21723.79|21643.79|21715.75|21635.75|10
1731774430000|2024-11-16 16:27:10|21715.74|21635.74|21718.04|21638.04|21718.04|21638.04|21714.86|21634.86|10
1731774440000|2024-11-16 16:27:20|21719.06|21639.06|21719.37|21639.37|21720.45|21640.45|21716.47|21636.47|10
1731774450000|2024-11-16 16:27:30|21718.97|21638.97|21723.4|21643.4|21724.96|21644.96|21718.97|21638.97|10
1731774460000|2024-11-16 16:27:40|21724.45|21644.45|21724.67|21644.67|21726.28|21646.28|21724.45|21644.45|10
1731774470000|2024-11-16 16:27:50|21724.77|21644.77|21727.19|21647.19|21727.86|21647.86|21724.77|21644.77|10
1731774480000|2024-11-16 16:28:00|21727.55|21647.55|21731.11|21651.11|21731.11|21651.11|21727.55|21647.55|10
1731774490000|2024-11-16 16:28:10|21730.36|21650.36|21728.62|21648.62|21731.04|21651.04|21728.62|21648.62|10
1731774500000|2024-11-16 16:28:20|21729.45|21649.45|21729.96|21649.96|21730.44|21650.44|21729.45|21649.45|10
1731774510000|2024-11-16 16:28:30|21730.34|21650.34|21733.42|21653.42|21733.42|21653.42|21730.25|21650.25|10
1731774520000|2024-11-16 16:28:40|21733.87|21653.87|21735.39|21655.39|21735.39|21655.39|21733.57|21653.57|10
1731774530000|2024-11-16 16:28:50|21735.6|21655.6|21733.58|21653.58|21735.6|21655.6|21733.37|21653.37|10
1731774540000|2024-11-16 16:29:00|21733.19|21653.19|21734.9|21654.9|21734.93|21654.93|21732.76|21652.76|10
1731774550000|2024-11-16 16:29:10|21735.24|21655.24|21738.04|21658.04|21738.04|21658.04|21735.17|21655.17|10
1731774560000|2024-11-16 16:29:20|21738.09|21658.09|21740.09|21660.09|21740.17|21660.17|21737.93|21657.93|10
1731774570000|2024-11-16 16:29:30|21739.96|21659.96|21738.43|21658.43|21741|21661|21738.43|21658.43|10
1731774580000|2024-11-16 16:29:40|21738.22|21658.22|21737.37|21657.37|21739.03|21659.03|21737.37|21657.37|10
1731774590000|2024-11-16 16:29:50|21736.4|21656.4|21736.59|21656.59|21736.89|21656.89|21736.32|21656.32|10
1731774600000|2024-11-16 16:30:00|21738.82|21658.82|21742.68|21662.68|21742.68|21662.68|21738.82|21658.82|10
1731774610000|2024-11-16 16:30:10|21742.96|21662.96|21737.71|21657.71|21742.96|21662.96|21737.71|21657.71|10
1731774620000|2024-11-16 16:30:20|21737.79|21657.79|21732.03|21652.03|21737.79|21657.79|21732.03|21652.03|10
1731774630000|2024-11-16 16:30:30|21731.37|21651.37|21732.15|21652.15|21732.15|21652.15|21729.89|21649.89|10
1731774640000|2024-11-16 16:30:40|21732.13|21652.13|21734.51|21654.51|21734.51|21654.51|21731.5|21651.5|9
1731774650000|2024-11-16 16:30:50|21734.44|21654.44|21737.96|21657.96|21737.96|21657.96|21734.18|21654.18|10
1731774660000|2024-11-16 16:31:00|21737.94|21657.94|21745.91|21665.91|21745.91|21665.91|21737.94|21657.94|10
1731774670000|2024-11-16 16:31:10|21747.27|21667.27|21747.58|21667.58|21750.23|21670.23|21747.27|21667.27|10
1731774680000|2024-11-16 16:31:20|21747|21667|21750.51|21670.51|21750.51|21670.51|21746.3|21666.3|10
1731774690000|2024-11-16 16:31:30|21752.13|21672.13|21754.62|21674.62|21754.7|21674.7|21751.79|21671.79|10
1731774700000|2024-11-16 16:31:40|21754.42|21674.42|21755.88|21675.88|21756.09|21676.09|21754.42|21674.42|10
1731774710000|2024-11-16 16:31:50|21756.23|21676.23|21755.54|21675.54|21757.16|21677.16|21754.78|21674.78|10
1731774720000|2024-11-16 16:32:00|21755.9|21675.9|21760.38|21680.38|21760.38|21680.38|21755.36|21675.36|10
1731774730000|2024-11-16 16:32:10|21761.45|21681.45|21761.79|21681.79|21763.26|21683.26|21761.45|21681.45|10
1731774740000|2024-11-16 16:32:20|21762.79|21682.79|21763.07|21683.07|21763.18|21683.18|21761.83|21681.83|10
1731774750000|2024-11-16 16:32:30|21763.48|21683.48|21768.69|21688.69|21768.69|21688.69|21762.79|21682.79|10
1731774760000|2024-11-16 16:32:40|21769.3|21689.3|21769.53|21689.53|21769.95|21689.95|21768.73|21688.73|10
1731774770000|2024-11-16 16:32:50|21768.02|21688.02|21764.1|21684.1|21768.11|21688.11|21763.93|21683.93|10
1731774780000|2024-11-16 16:33:00|21763.29|21683.29|21764.25|21684.25|21764.25|21684.25|21762.37|21682.37|10
1731774790000|2024-11-16 16:33:10|21764.75|21684.75|21764.68|21684.68|21765.06|21685.06|21764.03|21684.03|10
1731774800000|2024-11-16 16:33:20|21764.43|21684.43|21769.8|21689.8|21769.8|21689.8|21764.43|21684.43|10
1731774810000|2024-11-16 16:33:30|21770.39|21690.39|21774.4|21694.4|21774.4|21694.4|21770.39|21690.39|10
1731774820000|2024-11-16 16:33:40|21774.56|21694.56|21777.61|21697.61|21777.61|21697.61|21774.56|21694.56|10
1731774830000|2024-11-16 16:33:50|21778.32|21698.32|21782.03|21702.03|21782.03|21702.03|21776.62|21696.62|10
1731774840000|2024-11-16 16:34:00|21787.06|21707.06|21797.08|21717.08|21797.08|21717.08|21787.06|21707.06|10
1731774850000|2024-11-16 16:34:10|21795.82|21715.82|21798.23|21718.23|21798.23|21718.23|21795.82|21715.82|10
1731774860000|2024-11-16 16:34:20|21797.49|21717.49|21801.14|21721.14|21801.41|21721.41|21797.49|21717.49|10
1731774870000|2024-11-16 16:34:30|21801.31|21721.31|21803.36|21723.36|21803.36|21723.36|21801.08|21721.08|10
1731774880000|2024-11-16 16:34:40|21802.65|21722.65|21798.68|21718.68|21802.79|21722.79|21797.78|21717.78|10
1731774890000|2024-11-16 16:34:50|21798.09|21718.09|21800.83|21720.83|21800.83|21720.83|21798.09|21718.09|10
1731774900000|2024-11-16 16:35:00|21800.98|21720.98|21801.75|21721.75|21801.75|21721.75|21799.85|21719.85|10
1731774910000|2024-11-16 16:35:10|21801.23|21721.23|21797.74|21717.74|21801.23|21721.23|21797.74|21717.74|10
1731774920000|2024-11-16 16:35:20|21799.91|21719.91|21798.06|21718.06|21802.02|21722.02|21798.06|21718.06|10
1731774930000|2024-11-16 16:35:30|21797.34|21717.34|21797.92|21717.92|21797.92|21717.92|21794.51|21714.51|10
1731774940000|2024-11-16 16:35:40|21798.55|21718.55|21802.08|21722.08|21802.12|21722.12|21798.55|21718.55|10
1731774950000|2024-11-16 16:35:50|21802.66|21722.66|21801.77|21721.77|21802.66|21722.66|21801.23|21721.23|10
1731774960000|2024-11-16 16:36:00|21802.63|21722.63|21798.46|21718.46|21803.09|21723.09|21798.46|21718.46|10
1731774970000|2024-11-16 16:36:10|21798.45|21718.45|21799.51|21719.51|21799.51|21719.51|21797.76|21717.76|9
1731774980000|2024-11-16 16:36:20|21798.32|21718.32|21792.63|21712.63|21798.32|21718.32|21792.63|21712.63|9
1731774990000|2024-11-16 16:36:30|21792.68|21712.68|21790.39|21710.39|21792.68|21712.68|21790.39|21710.39|10
1731775000000|2024-11-16 16:36:40|21790.86|21710.86|21790.78|21710.78|21791.45|21711.45|21790.59|21710.59|10
1731775010000|2024-11-16 16:36:50|21790.01|21710.01|21789.18|21709.18|21790.01|21710.01|21788.38|21708.38|10
1731775020000|2024-11-16 16:37:00|21789.29|21709.29|21790.68|21710.68|21791.83|21711.83|21788.54|21708.54|10
1731775030000|2024-11-16 16:37:10|21791.15|21711.15|21794.64|21714.64|21794.64|21714.64|21791.15|21711.15|10
1731775040000|2024-11-16 16:37:20|21794.79|21714.79|21796.19|21716.19|21796.9|21716.9|21794.79|21714.79|10
1731775050000|2024-11-16 16:37:30|21796.76|21716.76|21798.41|21718.41|21798.41|21718.41|21796.76|21716.76|10
1731775060000|2024-11-16 16:37:40|21798.34|21718.34|21800.17|21720.17|21800.25|21720.25|21798.14|21718.14|10
1731775070000|2024-11-16 16:37:50|21800.78|21720.78|21802|21722|21802|21722|21799.83|21719.83|10
1731775080000|2024-11-16 16:38:00|21802.86|21722.86|21804.74|21724.74|21804.74|21724.74|21799.39|21719.39|10
1731775090000|2024-11-16 16:38:10|21805.69|21725.69|21802.38|21722.38|21805.84|21725.84|21802.32|21722.32|10
1731775100000|2024-11-16 16:38:20|21802.71|21722.71|21802.16|21722.16|21802.75|21722.75|21801.92|21721.92|10
1731775110000|2024-11-16 16:38:30|21803.41|21723.41|21802.23|21722.23|21803.41|21723.41|21799.57|21719.57|10
1731775120000|2024-11-16 16:38:40|21801.34|21721.34|21797.45|21717.45|21802.21|21722.21|21797.45|21717.45|10
1731775130000|2024-11-16 16:38:50|21797.62|21717.62|21792.59|21712.59|21797.62|21717.62|21792.59|21712.59|10
1731775140000|2024-11-16 16:39:00|21792.91|21712.91|21796.55|21716.55|21796.55|21716.55|21792.24|21712.24|10
1731775150000|2024-11-16 16:39:10|21797.86|21717.86|21801.35|21721.35|21801.35|21721.35|21797.86|21717.86|10
1731775160000|2024-11-16 16:39:20|21801.82|21721.82|21801.86|21721.86|21803.7|21723.7|21801.82|21721.82|10
1731775170000|2024-11-16 16:39:30|21801.7|21721.7|21795.73|21715.73|21801.7|21721.7|21795.73|21715.73|10
1731775180000|2024-11-16 16:39:40|21795.87|21715.87|21795.41|21715.41|21796.82|21716.82|21795.41|21715.41|10
1731775190000|2024-11-16 16:39:50|21795.48|21715.48|21796.02|21716.02|21796.49|21716.49|21795.32|21715.32|10
1731775200000|2024-11-16 16:40:00|21795.58|21715.58|21786.27|21706.27|21795.83|21715.83|21786.27|21706.27|10
1731775210000|2024-11-16 16:40:10|21785.83|21705.83|21779.77|21699.77|21785.83|21705.83|21779.6|21699.6|10
1731775220000|2024-11-16 16:40:20|21778.73|21698.73|21777.61|21697.61|21778.73|21698.73|21775.08|21695.08|10
1731775230000|2024-11-16 16:40:30|21777.52|21697.52|21779.07|21699.07|21779.55|21699.55|21777.14|21697.14|10
1731775240000|2024-11-16 16:40:40|21776.75|21696.75|21769.14|21689.14|21776.75|21696.75|21768.64|21688.64|10
1731775250000|2024-11-16 16:40:50|21769.09|21689.09|21762.22|21682.22|21769.09|21689.09|21762.22|21682.22|10
1731775260000|2024-11-16 16:41:00|21761.88|21681.88|21760.27|21680.27|21761.88|21681.88|21759.18|21679.18|10
1731775270000|2024-11-16 16:41:10|21760.59|21680.59|21762.68|21682.68|21762.77|21682.77|21760.59|21680.59|10
1731775280000|2024-11-16 16:41:20|21762.63|21682.63|21761.38|21681.38|21765.02|21685.02|21761.38|21681.38|10
1731775290000|2024-11-16 16:41:30|21762.4|21682.4|21760.12|21680.12|21762.78|21682.78|21760.12|21680.12|10
1731775300000|2024-11-16 16:41:40|21759.99|21679.99|21762.18|21682.18|21762.45|21682.45|21759.99|21679.99|10
1731775310000|2024-11-16 16:41:50|21765.23|21685.23|21767.5|21687.5|21768.43|21688.43|21765.23|21685.23|10
1731775320000|2024-11-16 16:42:00|21768.47|21688.47|21767.31|21687.31|21768.47|21688.47|21766.83|21686.83|10
1731775330000|2024-11-16 16:42:10|21768.23|21688.23|21774.6|21694.6|21774.6|21694.6|21768.23|21688.23|10
1731775340000|2024-11-16 16:42:20|21776.29|21696.29|21778.67|21698.67|21778.67|21698.67|21776.06|21696.06|10
1731775350000|2024-11-16 16:42:30|21778.7|21698.7|21767.64|21687.64|21779.72|21699.72|21767.38|21687.38|10
1731775360000|2024-11-16 16:42:40|21766.06|21686.06|21760.46|21680.46|21766.57|21686.57|21759.03|21679.03|10
1731775370000|2024-11-16 16:42:50|21760.9|21680.9|21754.36|21674.36|21760.91|21680.91|21753.74|21673.74|10
1731775380000|2024-11-16 16:43:00|21753.79|21673.79|21754.98|21674.98|21754.98|21674.98|21753.45|21673.45|10
1731775390000|2024-11-16 16:43:10|21755.17|21675.17|21756.86|21676.86|21758.03|21678.03|21755.17|21675.17|10
1731775400000|2024-11-16 16:43:20|21756.95|21676.95|21756.89|21676.89|21759.23|21679.23|21756.09|21676.09|10
1731775410000|2024-11-16 16:43:30|21756.69|21676.69|21759.71|21679.71|21759.71|21679.71|21756.29|21676.29|10
1731775420000|2024-11-16 16:43:40|21757.86|21677.86|21755.97|21675.97|21757.86|21677.86|21754.61|21674.61|10
1731775430000|2024-11-16 16:43:50|21755.19|21675.19|21753.43|21673.43|21755.59|21675.59|21753.23|21673.23|9
1731775440000|2024-11-16 16:44:00|21754.18|21674.18|21755.19|21675.19|21755.71|21675.71|21752.41|21672.41|10
1731775450000|2024-11-16 16:44:10|21756.02|21676.02|21752.56|21672.56|21756.02|21676.02|21752.38|21672.38|10
1731775460000|2024-11-16 16:44:20|21751.44|21671.44|21755.18|21675.18|21755.18|21675.18|21751.33|21671.33|10
1731775470000|2024-11-16 16:44:30|21755.83|21675.83|21755.88|21675.88|21758.1|21678.1|21755.33|21675.33|10
1731775480000|2024-11-16 16:44:40|21754.73|21674.73|21751.2|21671.2|21754.73|21674.73|21751.02|21671.02|10
1731775490000|2024-11-16 16:44:50|21751.34|21671.34|21753.63|21673.63|21753.63|21673.63|21751.34|21671.34|10
1731775500000|2024-11-16 16:45:00|21754.53|21674.53|21751.87|21671.87|21754.99|21674.99|21751.66|21671.66|10
1731775510000|2024-11-16 16:45:10|21752.31|21672.31|21741.3|21661.3|21752.31|21672.31|21741.3|21661.3|9
1731775520000|2024-11-16 16:45:20|21741.83|21661.83|21736.01|21656.01|21741.83|21661.83|21736.01|21656.01|10
1731775530000|2024-11-16 16:45:30|21735.58|21655.58|21727.41|21647.41|21735.58|21655.58|21727.41|21647.41|10
1731775540000|2024-11-16 16:45:40|21726.5|21646.5|21714.18|21634.18|21726.5|21646.5|21714.18|21634.18|10
1731775550000|2024-11-16 16:45:50|21713.59|21633.59|21709.35|21629.35|21713.88|21633.88|21709.35|21629.35|10
1731775560000|2024-11-16 16:46:00|21707.91|21627.91|21702.95|21622.95|21707.91|21627.91|21702.95|21622.95|10
1731775570000|2024-11-16 16:46:10|21701.44|21621.44|21690.66|21610.66|21701.44|21621.44|21690.66|21610.66|10
1731775580000|2024-11-16 16:46:20|21685.06|21605.06|21699.73|21619.73|21699.73|21619.73|21684.52|21604.52|10
1731775590000|2024-11-16 16:46:30|21702.95|21622.95|21704.89|21624.89|21706.36|21626.36|21702.95|21622.95|10
1731775600000|2024-11-16 16:46:40|21705.13|21625.13|21709.6|21629.6|21709.6|21629.6|21705.13|21625.13|10
1731775610000|2024-11-16 16:46:50|21710.08|21630.08|21704.15|21624.15|21710.1|21630.1|21703.55|21623.55|10
1731775620000|2024-11-16 16:47:00|21704.16|21624.16|21701.12|21621.12|21704.44|21624.44|21701.12|21621.12|9
1731775630000|2024-11-16 16:47:10|21700.43|21620.43|21699.54|21619.54|21700.46|21620.46|21698.19|21618.19|10
1731775640000|2024-11-16 16:47:20|21699.82|21619.82|21702.01|21622.01|21703.23|21623.23|21699.69|21619.69|10
1731775650000|2024-11-16 16:47:30|21701.41|21621.41|21699.9|21619.9|21702.09|21622.09|21699.9|21619.9|10
1731775660000|2024-11-16 16:47:40|21699.78|21619.78|21705.12|21625.12|21705.12|21625.12|21699.78|21619.78|10
1731775670000|2024-11-16 16:47:50|21706.25|21626.25|21705.06|21625.06|21706.83|21626.83|21705.06|21625.06|10
1731775680000|2024-11-16 16:48:00|21704.9|21624.9|21708.64|21628.64|21708.64|21628.64|21704.07|21624.07|10
1731775690000|2024-11-16 16:48:10|21709.86|21629.86|21709.47|21629.47|21712.06|21632.06|21708.53|21628.53|10
1731775700000|2024-11-16 16:48:20|21709.71|21629.71|21713.36|21633.36|21713.36|21633.36|21709.28|21629.28|10
1731775710000|2024-11-16 16:48:30|21713.14|21633.14|21715.66|21635.66|21716.05|21636.05|21712.64|21632.64|10
1731775720000|2024-11-16 16:48:40|21715.04|21635.04|21719.08|21639.08|21719.08|21639.08|21715.04|21635.04|10
1731775730000|2024-11-16 16:48:50|21719.9|21639.9|21718.51|21638.51|21719.9|21639.9|21718.51|21638.51|10
1731775740000|2024-11-16 16:49:00|21718.42|21638.42|21721.78|21641.78|21721.78|21641.78|21718.42|21638.42|10
1731775750000|2024-11-16 16:49:10|21721.61|21641.61|21725.07|21645.07|21725.63|21645.63|21721.61|21641.61|10
1731775760000|2024-11-16 16:49:20|21725.18|21645.18|21720.32|21640.32|21725.58|21645.58|21719.43|21639.43|10
1731775770000|2024-11-16 16:49:30|21720.86|21640.86|21718.96|21638.96|21720.86|21640.86|21718.65|21638.65|10
1731775780000|2024-11-16 16:49:40|21719.87|21639.87|21720.87|21640.87|21720.87|21640.87|21719.45|21639.45|10
1731775790000|2024-11-16 16:49:50|21720.74|21640.74|21721.88|21641.88|21722.21|21642.21|21720.74|21640.74|10
1731775800000|2024-11-16 16:50:00|21722.25|21642.25|21724.37|21644.37|21724.85|21644.85|21722.04|21642.04|10
1731775810000|2024-11-16 16:50:10|21724.29|21644.29|21717.69|21637.69|21724.29|21644.29|21717.55|21637.55|10
1731775820000|2024-11-16 16:50:20|21720.1|21640.1|21720.15|21640.15|21722.46|21642.46|21720.1|21640.1|10
1731775830000|2024-11-16 16:50:30|21721.88|21641.88|21718.18|21638.18|21723.04|21643.04|21718.18|21638.18|10
1731775840000|2024-11-16 16:50:40|21719.35|21639.35|21719.07|21639.07|21721.59|21641.59|21719.01|21639.01|10
1731775850000|2024-11-16 16:50:50|21719.46|21639.46|21720.03|21640.03|21720.03|21640.03|21719.04|21639.04|10
1731775860000|2024-11-16 16:51:00|21720.01|21640.01|21714.01|21634.01|21720.01|21640.01|21714.01|21634.01|10
1731775870000|2024-11-16 16:51:10|21714.07|21634.07|21720.68|21640.68|21720.9|21640.9|21714.07|21634.07|10
1731775880000|2024-11-16 16:51:20|21719.94|21639.94|21722.31|21642.31|21722.31|21642.31|21719.26|21639.26|10
1731775890000|2024-11-16 16:51:30|21722.92|21642.92|21721.18|21641.18|21723.22|21643.22|21721.18|21641.18|10
1731775900000|2024-11-16 16:51:40|21721.83|21641.83|21722.67|21642.67|21722.69|21642.69|21720.96|21640.96|10
1731775910000|2024-11-16 16:51:50|21722.57|21642.57|21718.1|21638.1|21722.76|21642.76|21717.59|21637.59|10
1731775920000|2024-11-16 16:52:00|21718.28|21638.28|21724.66|21644.66|21724.66|21644.66|21718.28|21638.28|10
1731775930000|2024-11-16 16:52:10|21725.3|21645.3|21723.93|21643.93|21725.79|21645.79|21723.63|21643.63|10
1731775940000|2024-11-16 16:52:20|21724.42|21644.42|21726.7|21646.7|21726.7|21646.7|21724.42|21644.42|9
1731775950000|2024-11-16 16:52:30|21726.35|21646.35|21726.77|21646.77|21730.12|21650.12|21726.32|21646.32|9
1731775960000|2024-11-16 16:52:40|21727.2|21647.2|21724.16|21644.16|21727.59|21647.59|21724.16|21644.16|10
1731775970000|2024-11-16 16:52:50|21725.86|21645.86|21730.38|21650.38|21730.38|21650.38|21724.91|21644.91|10
1731775980000|2024-11-16 16:53:00|21730.55|21650.55|21736.67|21656.67|21736.67|21656.67|21730.55|21650.55|10
1731775990000|2024-11-16 16:53:10|21735.25|21655.25|21745.37|21665.37|21745.37|21665.37|21735.25|21655.25|10
1731776000000|2024-11-16 16:53:20|21744.27|21664.27|21746.77|21666.77|21746.89|21666.89|21744.27|21664.27|10
1731776010000|2024-11-16 16:53:30|21746.8|21666.8|21746.87|21666.87|21747.43|21667.43|21745.79|21665.79|10
1731776020000|2024-11-16 16:53:40|21746.93|21666.93|21747.86|21667.86|21748.55|21668.55|21746.93|21666.93|10
1731776030000|2024-11-16 16:53:50|21748.91|21668.91|21750.15|21670.15|21750.15|21670.15|21747.58|21667.58|10
1731776040000|2024-11-16 16:54:00|21750.99|21670.99|21749.72|21669.72|21751.04|21671.04|21748.62|21668.62|10
1731776050000|2024-11-16 16:54:10|21749.64|21669.64|21746.32|21666.32|21750.07|21670.07|21746.32|21666.32|10
1731776060000|2024-11-16 16:54:20|21746.67|21666.67|21751.48|21671.48|21751.48|21671.48|21746.67|21666.67|10
1731776070000|2024-11-16 16:54:30|21750.93|21670.93|21752.73|21672.73|21752.73|21672.73|21750.8|21670.8|10
1731776080000|2024-11-16 16:54:40|21752.91|21672.91|21755.74|21675.74|21756.37|21676.37|21752.91|21672.91|10
1731776090000|2024-11-16 16:54:50|21755.9|21675.9|21757.22|21677.22|21757.41|21677.41|21755.9|21675.9|10
1731776100000|2024-11-16 16:55:00|21757.4|21677.4|21751.99|21671.99|21757.4|21677.4|21751.99|21671.99|10
1731776110000|2024-11-16 16:55:10|21751.47|21671.47|21751.83|21671.83|21753.27|21673.27|21750.75|21670.75|10
1731776120000|2024-11-16 16:55:20|21753.33|21673.33|21754.73|21674.73|21754.73|21674.73|21752.55|21672.55|10
1731776130000|2024-11-16 16:55:30|21754.36|21674.36|21752.81|21672.81|21755.51|21675.51|21752.71|21672.71|10
1731776140000|2024-11-16 16:55:40|21751.61|21671.61|21750.81|21670.81|21752.14|21672.14|21750.81|21670.81|9
1731776150000|2024-11-16 16:55:50|21751.76|21671.76|21752.65|21672.65|21752.65|21672.65|21750.7|21670.7|10
1731776160000|2024-11-16 16:56:00|21751.56|21671.56|21754.79|21674.79|21754.79|21674.79|21751.56|21671.56|10
1731776170000|2024-11-16 16:56:10|21754.57|21674.57|21752.58|21672.58|21754.57|21674.57|21752.36|21672.36|10
1731776180000|2024-11-16 16:56:20|21753.19|21673.19|21749.96|21669.96|21753.19|21673.19|21749.96|21669.96|10
1731776190000|2024-11-16 16:56:30|21749.99|21669.99|21753.24|21673.24|21753.83|21673.83|21749.99|21669.99|10
1731776200000|2024-11-16 16:56:40|21752.77|21672.77|21753.06|21673.06|21753.06|21673.06|21749.02|21669.02|10
1731776210000|2024-11-16 16:56:50|21753.88|21673.88|21753.01|21673.01|21754.27|21674.27|21753.01|21673.01|10
1731776220000|2024-11-16 16:57:00|21751.65|21671.65|21752.96|21672.96|21754.02|21674.02|21749.98|21669.98|10
1731776230000|2024-11-16 16:57:10|21753.01|21673.01|21747.84|21667.84|21753.01|21673.01|21747.84|21667.84|10
1731776240000|2024-11-16 16:57:20|21746.91|21666.91|21745|21665|21746.91|21666.91|21745|21665|10
1731776250000|2024-11-16 16:57:30|21745.88|21665.88|21745.03|21665.03|21745.88|21665.88|21744.28|21664.28|10
1731776260000|2024-11-16 16:57:40|21745.93|21665.93|21745.09|21665.09|21746.08|21666.08|21744.94|21664.94|10
1731776270000|2024-11-16 16:57:50|21744.53|21664.53|21746.6|21666.6|21746.72|21666.72|21744.53|21664.53|10
1731776280000|2024-11-16 16:58:00|21746.49|21666.49|21751.01|21671.01|21751.01|21671.01|21746.49|21666.49|10
1731776290000|2024-11-16 16:58:10|21751.59|21671.59|21754.56|21674.56|21756.42|21676.42|21751.59|21671.59|10
1731776300000|2024-11-16 16:58:20|21755.36|21675.36|21753.31|21673.31|21755.36|21675.36|21753.31|21673.31|10
1731776310000|2024-11-16 16:58:30|21753.68|21673.68|21757.22|21677.22|21757.22|21677.22|21753.68|21673.68|10
1731776320000|2024-11-16 16:58:40|21757.62|21677.62|21758.64|21678.64|21758.64|21678.64|21757.62|21677.62|10
1731776330000|2024-11-16 16:58:50|21758.56|21678.56|21757.44|21677.44|21758.56|21678.56|21757.44|21677.44|10
1731776340000|2024-11-16 16:59:00|21756.94|21676.94|21757.89|21677.89|21758.72|21678.72|21756.94|21676.94|10
1731776350000|2024-11-16 16:59:10|21757.97|21677.97|21755.17|21675.17|21757.97|21677.97|21755.17|21675.17|10
1731776360000|2024-11-16 16:59:20|21753.77|21673.77|21749.03|21669.03|21753.77|21673.77|21748.99|21668.99|10
1731776370000|2024-11-16 16:59:30|21749.26|21669.26|21748.36|21668.36|21750|21670|21747.5|21667.5|10
1731776380000|2024-11-16 16:59:40|21748.74|21668.74|21746.49|21666.49|21748.74|21668.74|21746.27|21666.27|9
1731776390000|2024-11-16 16:59:50|21746.95|21666.95|21746.68|21666.68|21747.27|21667.27|21746.27|21666.27|10
1731776400000|2024-11-16 17:00:00|21746.75|21666.75|21742.76|21662.76|21746.75|21666.75|21741.87|21661.87|9
1731776410000|2024-11-16 17:00:10|21743.55|21663.55|21740.04|21660.04|21743.55|21663.55|21739.21|21659.21|10
1731776420000|2024-11-16 17:00:20|21740.71|21660.71|21733.42|21653.42|21740.71|21660.71|21733.42|21653.42|10
1731776430000|2024-11-16 17:00:30|21732.64|21652.64|21728.97|21648.97|21732.64|21652.64|21728.93|21648.93|10
1731776440000|2024-11-16 17:00:40|21729.36|21649.36|21730.63|21650.63|21734.02|21654.02|21729.36|21649.36|10
1731776450000|2024-11-16 17:00:50|21729.76|21649.76|21725.04|21645.04|21729.87|21649.87|21725.04|21645.04|10
1731776460000|2024-11-16 17:01:00|21724.28|21644.28|21719.76|21639.76|21724.28|21644.28|21719.22|21639.22|10
1731776470000|2024-11-16 17:01:10|21718.46|21638.46|21717.08|21637.08|21718.46|21638.46|21715.97|21635.97|10
1731776480000|2024-11-16 17:01:20|21717.01|21637.01|21712.69|21632.69|21717.01|21637.01|21712.42|21632.42|10
1731776490000|2024-11-16 17:01:30|21711.12|21631.12|21709.61|21629.61|21712.01|21632.01|21709.61|21629.61|10
1731776500000|2024-11-16 17:01:40|21710.16|21630.16|21715.25|21635.25|21715.25|21635.25|21707.94|21627.94|10
1731776510000|2024-11-16 17:01:50|21715.31|21635.31|21713.18|21633.18|21715.34|21635.34|21712.26|21632.26|10
1731776520000|2024-11-16 17:02:00|21713.26|21633.26|21712.13|21632.13|21714.38|21634.38|21712.08|21632.08|10
1731776530000|2024-11-16 17:02:10|21711.02|21631.02|21710.16|21630.16|21712.74|21632.74|21709.71|21629.71|10
1731776540000|2024-11-16 17:02:20|21710.3|21630.3|21709.16|21629.16|21710.4|21630.4|21707.3|21627.3|10
1731776550000|2024-11-16 17:02:30|21708.5|21628.5|21710.85|21630.85|21711.8|21631.8|21708.18|21628.18|10
1731776560000|2024-11-16 17:02:40|21710.98|21630.98|21714.26|21634.26|21714.34|21634.34|21710.98|21630.98|10
1731776570000|2024-11-16 17:02:50|21713.81|21633.81|21711.37|21631.37|21714.91|21634.91|21711.37|21631.37|10
1731776580000|2024-11-16 17:03:00|21710.65|21630.65|21709.72|21629.72|21710.67|21630.67|21709.72|21629.72|9
1731776590000|2024-11-16 17:03:10|21708.48|21628.48|21704.61|21624.61|21708.48|21628.48|21704.61|21624.61|9
1731776600000|2024-11-16 17:03:20|21705.48|21625.48|21702.81|21622.81|21705.64|21625.64|21702.81|21622.81|10
1731776610000|2024-11-16 17:03:30|21701.51|21621.51|21700.7|21620.7|21702|21622|21700.7|21620.7|10
1731776620000|2024-11-16 17:03:40|21700.62|21620.62|21704.01|21624.01|21704.79|21624.79|21700.62|21620.62|10
1731776630000|2024-11-16 17:03:50|21704.3|21624.3|21705.82|21625.82|21705.82|21625.82|21703.91|21623.91|10
1731776640000|2024-11-16 17:04:00|21705.93|21625.93|21715.28|21635.28|21715.28|21635.28|21705.93|21625.93|10
1731776650000|2024-11-16 17:04:10|21716.42|21636.42|21716.89|21636.89|21718.89|21638.89|21716.42|21636.42|10
1731776660000|2024-11-16 17:04:20|21718.2|21638.2|21722.34|21642.34|21723.87|21643.87|21718.2|21638.2|10
1731776670000|2024-11-16 17:04:30|21722.21|21642.21|21725.95|21645.95|21726.48|21646.48|21722.21|21642.21|10
1731776680000|2024-11-16 17:04:40|21725.62|21645.62|21728.84|21648.84|21728.84|21648.84|21725.37|21645.37|10
1731776690000|2024-11-16 17:04:50|21729.07|21649.07|21728.97|21648.97|21729.51|21649.51|21728.62|21648.62|10
1731776700000|2024-11-16 17:05:00|21729.43|21649.43|21738.07|21658.07|21738.07|21658.07|21729.43|21649.43|10
1731776710000|2024-11-16 17:05:10|21739.67|21659.67|21743.43|21663.43|21743.43|21663.43|21739.67|21659.67|10
1731776720000|2024-11-16 17:05:20|21743.44|21663.44|21739.38|21659.38|21743.44|21663.44|21739.38|21659.38|10
1731776730000|2024-11-16 17:05:30|21738.6|21658.6|21737.63|21657.63|21739.74|21659.74|21737.63|21657.63|10
1731776740000|2024-11-16 17:05:40|21740|21660|21738.78|21658.78|21740.62|21660.62|21737.24|21657.24|10
1731776750000|2024-11-16 17:05:50|21738.89|21658.89|21746.6|21666.6|21746.67|21666.67|21738.64|21658.64|10
1731776760000|2024-11-16 17:06:00|21746.82|21666.82|21747.89|21667.89|21747.89|21667.89|21745.09|21665.09|10
1731776770000|2024-11-16 17:06:10|21748.46|21668.46|21749.09|21669.09|21751.91|21671.91|21748.37|21668.37|10
1731776780000|2024-11-16 17:06:20|21748.88|21668.88|21751.13|21671.13|21751.13|21671.13|21748.88|21668.88|10
1731776790000|2024-11-16 17:06:30|21751.35|21671.35|21752.55|21672.55|21753.47|21673.47|21751.35|21671.35|10
1731776800000|2024-11-16 17:06:40|21752.58|21672.58|21757.37|21677.37|21757.37|21677.37|21752.58|21672.58|10
1731776810000|2024-11-16 17:06:50|21757.34|21677.34|21781.78|21701.78|21781.78|21701.78|21757.34|21677.34|10
1731776820000|2024-11-16 17:07:00|21782.36|21702.36|21778.26|21698.26|21782.44|21702.44|21778.26|21698.26|10
1731776830000|2024-11-16 17:07:10|21778.19|21698.19|21775.27|21695.27|21778.19|21698.19|21774.63|21694.63|10
1731776840000|2024-11-16 17:07:20|21775.26|21695.26|21773.1|21693.1|21775.26|21695.26|21772.54|21692.54|10
1731776850000|2024-11-16 17:07:30|21771.1|21691.1|21767.25|21687.25|21771.76|21691.76|21767.25|21687.25|10
1731776860000|2024-11-16 17:07:40|21765.24|21685.24|21755.79|21675.79|21765.24|21685.24|21755.79|21675.79|10
1731776870000|2024-11-16 17:07:50|21754.01|21674.01|21753.64|21673.64|21754.01|21674.01|21752.07|21672.07|9
1731776880000|2024-11-16 17:08:00|21753.93|21673.93|21759.23|21679.23|21759.23|21679.23|21753.93|21673.93|9
1731776890000|2024-11-16 17:08:10|21760.21|21680.21|21758.84|21678.84|21760.38|21680.38|21758.84|21678.84|10
1731776900000|2024-11-16 17:08:20|21758.62|21678.62|21763.13|21683.13|21763.13|21683.13|21758.62|21678.62|9
1731776910000|2024-11-16 17:08:30|21763.86|21683.86|21763.92|21683.92|21763.92|21683.92|21761.44|21681.44|10
1731776920000|2024-11-16 17:08:40|21764.62|21684.62|21763|21683|21764.72|21684.72|21761.23|21681.23|10
1731776930000|2024-11-16 17:08:50|21762.04|21682.04|21759.84|21679.84|21762.04|21682.04|21759.84|21679.84|10
1731776940000|2024-11-16 17:09:00|21760.01|21680.01|21760.69|21680.69|21760.69|21680.69|21758.94|21678.94|10
1731776950000|2024-11-16 17:09:10|21760.56|21680.56|21757.58|21677.58|21760.56|21680.56|21757.58|21677.58|9
1731776960000|2024-11-16 17:09:20|21757.63|21677.63|21757.77|21677.77|21758.56|21678.56|21757.48|21677.48|10
1731776970000|2024-11-16 17:09:30|21757.65|21677.65|21758.2|21678.2|21758.29|21678.29|21757.28|21677.28|10
1731776980000|2024-11-16 17:09:40|21758.25|21678.25|21760.42|21680.42|21760.42|21680.42|21757.99|21677.99|10
1731776990000|2024-11-16 17:09:50|21760.48|21680.48|21760.61|21680.61|21761.56|21681.56|21760.48|21680.48|10
1731777000000|2024-11-16 17:10:00|21759.99|21679.99|21758.79|21678.79|21759.99|21679.99|21758.72|21678.72|10
1731777010000|2024-11-16 17:10:10|21757.42|21677.42|21751.8|21671.8|21757.42|21677.42|21750.41|21670.41|10
1731777020000|2024-11-16 17:10:20|21750.51|21670.51|21743.76|21663.76|21750.51|21670.51|21743.76|21663.76|9
1731777030000|2024-11-16 17:10:30|21744.22|21664.22|21748.32|21668.32|21748.32|21668.32|21743.5|21663.5|10
1731777040000|2024-11-16 17:10:40|21748.41|21668.41|21753|21673|21753|21673|21748.41|21668.41|9
1731777050000|2024-11-16 17:10:50|21752.89|21672.89|21753.49|21673.49|21753.6|21673.6|21752.49|21672.49|10
1731777060000|2024-11-16 17:11:00|21754.18|21674.18|21757.5|21677.5|21757.5|21677.5|21753.72|21673.72|10
1731777070000|2024-11-16 17:11:10|21756.5|21676.5|21753.56|21673.56|21758.78|21678.78|21753.56|21673.56|10
1731777080000|2024-11-16 17:11:20|21753.82|21673.82|21750.88|21670.88|21753.82|21673.82|21750.88|21670.88|10
1731777090000|2024-11-16 17:11:30|21751.07|21671.07|21747.33|21667.33|21751.07|21671.07|21747.33|21667.33|10
1731777100000|2024-11-16 17:11:40|21746.44|21666.44|21744.51|21664.51|21746.44|21666.44|21744.51|21664.51|10
1731777110000|2024-11-16 17:11:50|21743.63|21663.63|21738.58|21658.58|21743.63|21663.63|21738.58|21658.58|10
1731777120000|2024-11-16 17:12:00|21739.19|21659.19|21740.54|21660.54|21740.54|21660.54|21738.86|21658.86|10
1731777130000|2024-11-16 17:12:10|21740.88|21660.88|21743.35|21663.35|21743.35|21663.35|21737.58|21657.58|10
1731777140000|2024-11-16 17:12:20|21743.9|21663.9|21742.39|21662.39|21743.9|21663.9|21739.69|21659.69|10
1731777150000|2024-11-16 17:12:30|21744.28|21664.28|21756.65|21676.65|21756.65|21676.65|21744.28|21664.28|10
1731777160000|2024-11-16 17:12:40|21757.07|21677.07|21760|21680|21760.24|21680.24|21757.07|21677.07|10
1731777170000|2024-11-16 17:12:50|21759.87|21679.87|21762.95|21682.95|21762.95|21682.95|21759.87|21679.87|10
1731777180000|2024-11-16 17:13:00|21765.67|21685.67|21769.96|21689.96|21771.22|21691.22|21765.67|21685.67|10
1731777190000|2024-11-16 17:13:10|21770.65|21690.65|21767.91|21687.91|21770.65|21690.65|21767.91|21687.91|10
1731777200000|2024-11-16 17:13:20|21767.31|21687.31|21769.62|21689.62|21769.62|21689.62|21766.95|21686.95|10
1731777210000|2024-11-16 17:13:30|21769.34|21689.34|21764.58|21684.58|21769.34|21689.34|21764.58|21684.58|10
1731777220000|2024-11-16 17:13:40|21763.51|21683.51|21766.8|21686.8|21766.91|21686.91|21763.51|21683.51|10
1731777230000|2024-11-16 17:13:50|21767.14|21687.14|21769.36|21689.36|21769.36|21689.36|21767.14|21687.14|10
1731777240000|2024-11-16 17:14:00|21769.14|21689.14|21772.52|21692.52|21772.83|21692.83|21769.14|21689.14|10
1731777250000|2024-11-16 17:14:10|21772.17|21692.17|21775.48|21695.48|21775.48|21695.48|21771.59|21691.59|10
1731777260000|2024-11-16 17:14:20|21776.31|21696.31|21778.93|21698.93|21778.93|21698.93|21776.29|21696.29|10
1731777270000|2024-11-16 17:14:30|21780.15|21700.15|21782.52|21702.52|21782.87|21702.87|21780.15|21700.15|10
1731777280000|2024-11-16 17:14:40|21783.14|21703.14|21783.12|21703.12|21784.6|21704.6|21783.12|21703.12|10
1731777290000|2024-11-16 17:14:50|21783.6|21703.6|21783.3|21703.3|21784.39|21704.39|21782.8|21702.8|10
1731777300000|2024-11-16 17:15:00|21783.22|21703.22|21782.76|21702.76|21784.04|21704.04|21782.65|21702.65|10
1731777310000|2024-11-16 17:15:10|21782.46|21702.46|21779.53|21699.53|21782.93|21702.93|21779.53|21699.53|10
1731777320000|2024-11-16 17:15:20|21778.05|21698.05|21771.19|21691.19|21778.05|21698.05|21771.19|21691.19|10
1731777330000|2024-11-16 17:15:30|21768.67|21688.67|21767.33|21687.33|21768.98|21688.98|21767.04|21687.04|10
1731777340000|2024-11-16 17:15:40|21767.32|21687.32|21766.37|21686.37|21768.29|21688.29|21765.85|21685.85|10
1731777350000|2024-11-16 17:15:50|21767.05|21687.05|21768.54|21688.54|21768.54|21688.54|21766.03|21686.03|10
1731777360000|2024-11-16 17:16:00|21768.5|21688.5|21768.98|21688.98|21769.42|21689.42|21768.5|21688.5|10
1731777370000|2024-11-16 17:16:10|21768.47|21688.47|21764.43|21684.43|21768.47|21688.47|21764.2|21684.2|10
1731777380000|2024-11-16 17:16:20|21763.96|21683.96|21769.82|21689.82|21769.82|21689.82|21763.25|21683.25|10
1731777390000|2024-11-16 17:16:30|21769.86|21689.86|21769.93|21689.93|21770.52|21690.52|21769.86|21689.86|10
1731777400000|2024-11-16 17:16:40|21768.5|21688.5|21767.47|21687.47|21768.5|21688.5|21767.2|21687.2|10
1731777410000|2024-11-16 17:16:50|21767.43|21687.43|21764.78|21684.78|21767.74|21687.74|21764.78|21684.78|10
1731777420000|2024-11-16 17:17:00|21764.84|21684.84|21767.07|21687.07|21767.51|21687.51|21764.84|21684.84|9
1731777430000|2024-11-16 17:17:10|21765.67|21685.67|21762.56|21682.56|21765.91|21685.91|21761.97|21681.97|10
1731777440000|2024-11-16 17:17:20|21763.16|21683.16|21764.97|21684.97|21765.21|21685.21|21763.16|21683.16|9
1731777450000|2024-11-16 17:17:30|21765.28|21685.28|21769.25|21689.25|21769.25|21689.25|21765.05|21685.05|10
1731777460000|2024-11-16 17:17:40|21769.76|21689.76|21768.2|21688.2|21770.22|21690.22|21768.2|21688.2|10
1731777470000|2024-11-16 17:17:50|21768.44|21688.44|21768.93|21688.93|21768.93|21688.93|21767.31|21687.31|10
1731777480000|2024-11-16 17:18:00|21769.26|21689.26|21771.56|21691.56|21771.56|21691.56|21769.26|21689.26|10
1731777490000|2024-11-16 17:18:10|21771.83|21691.83|21775.64|21695.64|21775.64|21695.64|21771.82|21691.82|10
1731777500000|2024-11-16 17:18:20|21776.18|21696.18|21784.51|21704.51|21784.51|21704.51|21776.18|21696.18|10
1731777510000|2024-11-16 17:18:30|21785.39|21705.39|21787.16|21707.16|21788.31|21708.31|21785.18|21705.18|10
1731777520000|2024-11-16 17:18:40|21787.15|21707.15|21785.14|21705.14|21787.15|21707.15|21783.4|21703.4|10
1731777530000|2024-11-16 17:18:50|21784.89|21704.89|21786.21|21706.21|21786.21|21706.21|21784.79|21704.79|9
1731777540000|2024-11-16 17:19:00|21785.69|21705.69|21782.7|21702.7|21785.69|21705.69|21782.28|21702.28|10
1731777550000|2024-11-16 17:19:10|21782.16|21702.16|21778.9|21698.9|21782.16|21702.16|21778.33|21698.33|10
1731777560000|2024-11-16 17:19:20|21778.95|21698.95|21779.9|21699.9|21780.87|21700.87|21778.75|21698.75|10
1731777570000|2024-11-16 17:19:30|21780.26|21700.26|21776.46|21696.46|21780.26|21700.26|21776.46|21696.46|10
1731777580000|2024-11-16 17:19:40|21776.21|21696.21|21775.07|21695.07|21776.7|21696.7|21775.07|21695.07|10
1731777590000|2024-11-16 17:19:50|21774.07|21694.07|21773.57|21693.57|21774.07|21694.07|21773.21|21693.21|10
1731777600000|2024-11-16 17:20:00|21774.88|21694.88|21778.27|21698.27|21778.27|21698.27|21774.88|21694.88|10
1731777610000|2024-11-16 17:20:10|21778.57|21698.57|21779.32|21699.32|21779.63|21699.63|21777.1|21697.1|10
1731777620000|2024-11-16 17:20:20|21779.16|21699.16|21778.09|21698.09|21779.68|21699.68|21777.73|21697.73|10
1731777630000|2024-11-16 17:20:30|21777.44|21697.44|21776.34|21696.34|21779.26|21699.26|21776.34|21696.34|10
1731777640000|2024-11-16 17:20:40|21777.68|21697.68|21775.85|21695.85|21777.68|21697.68|21775.52|21695.52|10
1731777650000|2024-11-16 17:20:50|21775.96|21695.96|21780.04|21700.04|21780.67|21700.67|21775.91|21695.91|10
1731777660000|2024-11-16 17:21:00|21779.89|21699.89|21779.42|21699.42|21779.89|21699.89|21779.03|21699.03|10
1731777670000|2024-11-16 17:21:10|21779.46|21699.46|21774.57|21694.57|21779.46|21699.46|21774.57|21694.57|9
1731777680000|2024-11-16 17:21:20|21773.52|21693.52|21775.57|21695.57|21775.57|21695.57|21773.26|21693.26|10
1731777690000|2024-11-16 17:21:30|21775.81|21695.81|21777.14|21697.14|21777.14|21697.14|21774.5|21694.5|10
1731777700000|2024-11-16 17:21:40|21777.73|21697.73|21776.85|21696.85|21779.13|21699.13|21776.85|21696.85|10
1731777710000|2024-11-16 17:21:50|21776.72|21696.72|21785.16|21705.16|21785.16|21705.16|21776.72|21696.72|10
1731777720000|2024-11-16 17:22:00|21785.28|21705.28|21781.39|21701.39|21785.28|21705.28|21780.76|21700.76|10
1731777730000|2024-11-16 17:22:10|21781.54|21701.54|21783.48|21703.48|21783.89|21703.89|21781.54|21701.54|10
1731777740000|2024-11-16 17:22:20|21783.75|21703.75|21785.71|21705.71|21785.73|21705.73|21783.72|21703.72|10
1731777750000|2024-11-16 17:22:30|21786.1|21706.1|21788.36|21708.36|21788.39|21708.39|21786.1|21706.1|9
1731777760000|2024-11-16 17:22:40|21789.39|21709.39|21789.86|21709.86|21790.71|21710.71|21788.84|21708.84|10
1731777770000|2024-11-16 17:22:50|21788.76|21708.76|21789.12|21709.12|21789.41|21709.41|21788.59|21708.59|10
1731777780000|2024-11-16 17:23:00|21788.77|21708.77|21793.67|21713.67|21793.67|21713.67|21788.77|21708.77|10
1731777790000|2024-11-16 17:23:10|21793.2|21713.2|21791.86|21711.86|21793.94|21713.94|21791.86|21711.86|9
1731777800000|2024-11-16 17:23:20|21792.37|21712.37|21789.48|21709.48|21792.37|21712.37|21789.02|21709.02|10
1731777810000|2024-11-16 17:23:30|21789.19|21709.19|21788.46|21708.46|21790.21|21710.21|21788.46|21708.46|10
1731777820000|2024-11-16 17:23:40|21788.09|21708.09|21796.4|21716.4|21796.43|21716.43|21788.09|21708.09|10
1731777830000|2024-11-16 17:23:50|21794.51|21714.51|21796.13|21716.13|21797.09|21717.09|21794.37|21714.37|9
1731777840000|2024-11-16 17:24:00|21796.34|21716.34|21795.75|21715.75|21796.69|21716.69|21795.49|21715.49|10
1731777850000|2024-11-16 17:24:10|21795.62|21715.62|21797.21|21717.21|21797.96|21717.96|21795.61|21715.61|10
1731777860000|2024-11-16 17:24:20|21796.84|21716.84|21796.87|21716.87|21796.87|21716.87|21796.14|21716.14|10
1731777870000|2024-11-16 17:24:30|21797.76|21717.76|21800.37|21720.37|21801.28|21721.28|21797.76|21717.76|10
1731777880000|2024-11-16 17:24:40|21799.5|21719.5|21796.39|21716.39|21799.5|21719.5|21796.39|21716.39|10
1731777890000|2024-11-16 17:24:50|21796.62|21716.62|21801.2|21721.2|21801.2|21721.2|21796.62|21716.62|10
1731777900000|2024-11-16 17:25:00|21801.69|21721.69|21804.62|21724.62|21804.62|21724.62|21801.34|21721.34|10
1731777910000|2024-11-16 17:25:10|21804.12|21724.12|21804.45|21724.45|21804.67|21724.67|21802.8|21722.8|9
1731777920000|2024-11-16 17:25:20|21804.12|21724.12|21803.96|21723.96|21805.02|21725.02|21803.96|21723.96|10
1731777930000|2024-11-16 17:25:30|21803.88|21723.88|21807.88|21727.88|21807.88|21727.88|21802.41|21722.41|10
1731777940000|2024-11-16 17:25:40|21808.29|21728.29|21811.28|21731.28|21811.28|21731.28|21806.52|21726.52|10
1731777950000|2024-11-16 17:25:50|21810.77|21730.77|21813.38|21733.38|21813.38|21733.38|21810.77|21730.77|10
1731777960000|2024-11-16 17:26:00|21813.61|21733.61|21815.58|21735.58|21815.58|21735.58|21812.31|21732.31|10
1731777970000|2024-11-16 17:26:10|21816.25|21736.25|21821.36|21741.36|21821.36|21741.36|21816.25|21736.25|10
1731777980000|2024-11-16 17:26:20|21821.23|21741.23|21822.85|21742.85|21822.85|21742.85|21820.7|21740.7|10
1731777990000|2024-11-16 17:26:30|21823.28|21743.28|21824.11|21744.11|21825.88|21745.88|21823.28|21743.28|10
1731778000000|2024-11-16 17:26:40|21823.93|21743.93|21821.04|21741.04|21824.22|21744.22|21821.04|21741.04|10
1731778010000|2024-11-16 17:26:50|21820.71|21740.71|21820.8|21740.8|21821.33|21741.33|21820.03|21740.03|10
1731778020000|2024-11-16 17:27:00|21823.78|21743.78|21826.39|21746.39|21826.39|21746.39|21823.78|21743.78|10
1731778030000|2024-11-16 17:27:10|21827.61|21747.61|21828.61|21748.61|21828.61|21748.61|21827.16|21747.16|10
1731778040000|2024-11-16 17:27:20|21828.63|21748.63|21831.09|21751.09|21831.39|21751.39|21828.63|21748.63|9
1731778050000|2024-11-16 17:27:30|21830.45|21750.45|21837.68|21757.68|21837.68|21757.68|21830.45|21750.45|9
1731778060000|2024-11-16 17:27:40|21837.74|21757.74|21835.98|21755.98|21837.74|21757.74|21835.98|21755.98|10
1731778070000|2024-11-16 17:27:50|21836.03|21756.03|21836.42|21756.42|21836.42|21756.42|21835.54|21755.54|10
1731778080000|2024-11-16 17:28:00|21835.8|21755.8|21834.26|21754.26|21835.8|21755.8|21834.26|21754.26|10
1731778090000|2024-11-16 17:28:10|21833.94|21753.94|21835.49|21755.49|21836.09|21756.09|21833.94|21753.94|10
1731778100000|2024-11-16 17:28:20|21835.11|21755.11|21836.16|21756.16|21836.16|21756.16|21834.45|21754.45|10
1731778110000|2024-11-16 17:28:30|21835.4|21755.4|21833.14|21753.14|21835.4|21755.4|21832.99|21752.99|9
1731778120000|2024-11-16 17:28:40|21833.27|21753.27|21834.71|21754.71|21834.85|21754.85|21833.27|21753.27|10
1731778130000|2024-11-16 17:28:50|21834.22|21754.22|21831.18|21751.18|21834.22|21754.22|21830.18|21750.18|10
1731778140000|2024-11-16 17:29:00|21830.74|21750.74|21829.86|21749.86|21831.08|21751.08|21829.63|21749.63|10
1731778150000|2024-11-16 17:29:10|21829.82|21749.82|21827.44|21747.44|21829.82|21749.82|21826.89|21746.89|10
1731778160000|2024-11-16 17:29:20|21825.94|21745.94|21826.52|21746.52|21827.11|21747.11|21825.88|21745.88|10
1731778170000|2024-11-16 17:29:30|21826.3|21746.3|21827.21|21747.21|21827.21|21747.21|21824.93|21744.93|9
1731778180000|2024-11-16 17:29:40|21827.27|21747.27|21829.47|21749.47|21829.5|21749.5|21827.27|21747.27|10
1731778190000|2024-11-16 17:29:50|21830.42|21750.42|21831.41|21751.41|21831.41|21751.41|21830.42|21750.42|10
1731778200000|2024-11-16 17:30:00|21832.06|21752.06|21834.48|21754.48|21834.48|21754.48|21831.51|21751.51|10
1731778210000|2024-11-16 17:30:10|21834.78|21754.78|21832.56|21752.56|21834.78|21754.78|21832.56|21752.56|10
1731778220000|2024-11-16 17:30:20|21832.41|21752.41|21833.74|21753.74|21833.74|21753.74|21831.67|21751.67|10
1731778230000|2024-11-16 17:30:30|21836.02|21756.02|21839.06|21759.06|21839.07|21759.07|21836.02|21756.02|10
1731778240000|2024-11-16 17:30:40|21838.97|21758.97|21841.16|21761.16|21841.16|21761.16|21838.97|21758.97|10
1731778250000|2024-11-16 17:30:50|21841.23|21761.23|21843.14|21763.14|21843.14|21763.14|21841.23|21761.23|10
1731778260000|2024-11-16 17:31:00|21843.17|21763.17|21852.16|21772.16|21852.16|21772.16|21843.05|21763.05|10
1731778270000|2024-11-16 17:31:10|21852.65|21772.65|21849.45|21769.45|21852.65|21772.65|21848.35|21768.35|10
1731778280000|2024-11-16 17:31:20|21849.96|21769.96|21850.59|21770.59|21851.6|21771.6|21849.96|21769.96|9
1731778290000|2024-11-16 17:31:30|21850.75|21770.75|21851.52|21771.52|21851.52|21771.52|21850.62|21770.62|10
1731778300000|2024-11-16 17:31:40|21851.55|21771.55|21850.08|21770.08|21851.55|21771.55|21849.64|21769.64|10
1731778310000|2024-11-16 17:31:50|21850.06|21770.06|21849.07|21769.07|21851.17|21771.17|21849.07|21769.07|10
1731778320000|2024-11-16 17:32:00|21849.65|21769.65|21850.54|21770.54|21850.54|21770.54|21848.64|21768.64|10
1731778330000|2024-11-16 17:32:10|21852.32|21772.32|21859.66|21779.66|21859.66|21779.66|21852.32|21772.32|10
1731778340000|2024-11-16 17:32:20|21860.17|21780.17|21863.26|21783.26|21868.47|21788.47|21858.94|21778.94|10
1731778350000|2024-11-16 17:32:30|21862.37|21782.37|21864.04|21784.04|21866.17|21786.17|21861.37|21781.37|10
1731778360000|2024-11-16 17:32:40|21863.72|21783.72|21864.2|21784.2|21864.2|21784.2|21862.36|21782.36|10
1731778370000|2024-11-16 17:32:50|21864.33|21784.33|21867.96|21787.96|21867.96|21787.96|21864.33|21784.33|10
1731778380000|2024-11-16 17:33:00|21868.59|21788.59|21868.65|21788.65|21870.63|21790.63|21867.11|21787.11|10
1731778390000|2024-11-16 17:33:10|21869.2|21789.2|21862.64|21782.64|21869.2|21789.2|21862.64|21782.64|10
1731778400000|2024-11-16 17:33:20|21860.78|21780.78|21858.91|21778.91|21860.78|21780.78|21858.45|21778.45|10
1731778410000|2024-11-16 17:33:30|21858.95|21778.95|21864.55|21784.55|21864.55|21784.55|21858.95|21778.95|10
1731778420000|2024-11-16 17:33:40|21865.01|21785.01|21860.47|21780.47|21865.01|21785.01|21860.47|21780.47|10
1731778430000|2024-11-16 17:33:50|21860.5|21780.5|21858.84|21778.84|21860.5|21780.5|21858.84|21778.84|10
1731778440000|2024-11-16 17:34:00|21858.89|21778.89|21856.34|21776.34|21860.26|21780.26|21856.34|21776.34|10
1731778450000|2024-11-16 17:34:10|21856.19|21776.19|21851.04|21771.04|21856.19|21776.19|21851.04|21771.04|10
1731778460000|2024-11-16 17:34:20|21850.43|21770.43|21851.08|21771.08|21851.5|21771.5|21850.28|21770.28|10
1731778470000|2024-11-16 17:34:30|21851|21771|21849.71|21769.71|21851.64|21771.64|21849.27|21769.27|10
1731778480000|2024-11-16 17:34:40|21849.62|21769.62|21847.47|21767.47|21849.62|21769.62|21846.96|21766.96|10
1731778490000|2024-11-16 17:34:50|21845.35|21765.35|21837.98|21757.98|21845.35|21765.35|21837.98|21757.98|10
1731778500000|2024-11-16 17:35:00|21837.44|21757.44|21838.52|21758.52|21838.82|21758.82|21836.1|21756.1|10
1731778510000|2024-11-16 17:35:10|21840.87|21760.87|21846.78|21766.78|21846.78|21766.78|21840.87|21760.87|10
1731778520000|2024-11-16 17:35:20|21846.57|21766.57|21847.82|21767.82|21847.82|21767.82|21844.45|21764.45|10
1731778530000|2024-11-16 17:35:30|21848.33|21768.33|21847.31|21767.31|21848.33|21768.33|21847.06|21767.06|10
1731778540000|2024-11-16 17:35:40|21847.59|21767.59|21848.19|21768.19|21850.15|21770.15|21847.59|21767.59|10
1731778550000|2024-11-16 17:35:50|21847.58|21767.58|21847.22|21767.22|21847.89|21767.89|21846.35|21766.35|10
1731778560000|2024-11-16 17:36:00|21847.02|21767.02|21848.09|21768.09|21848.09|21768.09|21846.43|21766.43|10
1731778570000|2024-11-16 17:36:10|21846.33|21766.33|21849.13|21769.13|21849.16|21769.16|21846.33|21766.33|10
1731778580000|2024-11-16 17:36:20|21848.63|21768.63|21851.07|21771.07|21851.07|21771.07|21847.42|21767.42|10
1731778590000|2024-11-16 17:36:30|21852.31|21772.31|21856.69|21776.69|21858.14|21778.14|21852.31|21772.31|10
1731778600000|2024-11-16 17:36:40|21855.78|21775.78|21857.71|21777.71|21859.35|21779.35|21855.78|21775.78|10
1731778610000|2024-11-16 17:36:50|21857.04|21777.04|21856.11|21776.11|21857.04|21777.04|21855.07|21775.07|10
1731778620000|2024-11-16 17:37:00|21855.42|21775.42|21850.3|21770.3|21855.42|21775.42|21850.3|21770.3|10
1731778630000|2024-11-16 17:37:10|21850.28|21770.28|21845.38|21765.38|21850.28|21770.28|21845.38|21765.38|10
1731778640000|2024-11-16 17:37:20|21847.67|21767.67|21844.91|21764.91|21847.67|21767.67|21844.91|21764.91|10
1731778650000|2024-11-16 17:37:30|21843.15|21763.15|21836.26|21756.26|21843.15|21763.15|21835.48|21755.48|10
1731778660000|2024-11-16 17:37:40|21836.2|21756.2|21828.75|21748.75|21836.2|21756.2|21828.75|21748.75|10
1731778670000|2024-11-16 17:37:50|21828.38|21748.38|21824.9|21744.9|21828.38|21748.38|21824.56|21744.56|10
1731778680000|2024-11-16 17:38:00|21825.83|21745.83|21825.03|21745.03|21826.52|21746.52|21824.07|21744.07|10
1731778690000|2024-11-16 17:38:10|21824.72|21744.72|21824.61|21744.61|21824.72|21744.72|21823.32|21743.32|10
1731778700000|2024-11-16 17:38:20|21825.66|21745.66|21826.25|21746.25|21828.16|21748.16|21825.23|21745.23|10
1731778710000|2024-11-16 17:38:30|21826.62|21746.62|21822.86|21742.86|21826.62|21746.62|21822.65|21742.65|10
1731778720000|2024-11-16 17:38:40|21823.19|21743.19|21823.03|21743.03|21823.58|21743.58|21822.89|21742.89|10
1731778730000|2024-11-16 17:38:50|21822.69|21742.69|21821.23|21741.23|21824.57|21744.57|21821.18|21741.18|10
1731778740000|2024-11-16 17:39:00|21821.67|21741.67|21820.64|21740.64|21822.03|21742.03|21820|21740|9
1731778750000|2024-11-16 17:39:10|21820.63|21740.63|21828.93|21748.93|21828.93|21748.93|21820.63|21740.63|10
1731778760000|2024-11-16 17:39:20|21829.3|21749.3|21834.24|21754.24|21834.32|21754.32|21829.3|21749.3|10
1731778770000|2024-11-16 17:39:30|21838.93|21758.93|21841.76|21761.76|21841.76|21761.76|21838.73|21758.73|10
1731778780000|2024-11-16 17:39:40|21842.34|21762.34|21841.37|21761.37|21842.34|21762.34|21841.37|21761.37|10
1731778790000|2024-11-16 17:39:50|21842.32|21762.32|21844.4|21764.4|21844.46|21764.46|21842.32|21762.32|10
1731778800000|2024-11-16 17:40:00|21844.28|21764.28|21842.7|21762.7|21844.47|21764.47|21842.21|21762.21|10
1731778810000|2024-11-16 17:40:10|21840.62|21760.62|21843.79|21763.79|21843.79|21763.79|21840.51|21760.51|10
1731778820000|2024-11-16 17:40:20|21843.31|21763.31|21842.83|21762.83|21843.31|21763.31|21841.38|21761.38|10
1731778830000|2024-11-16 17:40:30|21843.48|21763.48|21845.15|21765.15|21845.41|21765.41|21843.48|21763.48|10
1731778840000|2024-11-16 17:40:40|21845.37|21765.37|21845.65|21765.65|21845.65|21765.65|21843.3|21763.3|10
1731778850000|2024-11-16 17:40:50|21847.91|21767.91|21851.11|21771.11|21851.3|21771.3|21847.89|21767.89|10
1731778860000|2024-11-16 17:41:00|21850.92|21770.92|21851.32|21771.32|21851.34|21771.34|21850.68|21770.68|10
1731778870000|2024-11-16 17:41:10|21852.23|21772.23|21855.85|21775.85|21855.92|21775.92|21852.23|21772.23|9
1731778880000|2024-11-16 17:41:20|21856.36|21776.36|21857.75|21777.75|21858.69|21778.69|21856.36|21776.36|10
1731778890000|2024-11-16 17:41:30|21857.45|21777.45|21855.97|21775.97|21857.51|21777.51|21855.95|21775.95|10
1731778900000|2024-11-16 17:41:40|21855.53|21775.53|21855.45|21775.45|21855.53|21775.53|21854.77|21774.77|10
1731778910000|2024-11-16 17:41:50|21855.27|21775.27|21857.24|21777.24|21857.24|21777.24|21855.27|21775.27|9
1731778920000|2024-11-16 17:42:00|21857.09|21777.09|21857.86|21777.86|21857.86|21777.86|21857.09|21777.09|10
1731778930000|2024-11-16 17:42:10|21857.44|21777.44|21857.85|21777.85|21858.28|21778.28|21857.22|21777.22|10
1731778940000|2024-11-16 17:42:20|21858.46|21778.46|21860.38|21780.38|21860.38|21780.38|21858.26|21778.26|10
1731778950000|2024-11-16 17:42:30|21859.97|21779.97|21862.91|21782.91|21862.91|21782.91|21859.62|21779.62|10
1731778960000|2024-11-16 17:42:40|21862.85|21782.85|21864.4|21784.4|21864.4|21784.4|21862.67|21782.67|10
1731778970000|2024-11-16 17:42:50|21864|21784|21863.52|21783.52|21864.76|21784.76|21863.52|21783.52|10
1731778980000|2024-11-16 17:43:00|21863.68|21783.68|21865.07|21785.07|21865.07|21785.07|21863.68|21783.68|10
1731778990000|2024-11-16 17:43:10|21865.5|21785.5|21863.5|21783.5|21865.87|21785.87|21863.45|21783.45|10
1731779000000|2024-11-16 17:43:20|21863.77|21783.77|21863.69|21783.69|21864.94|21784.94|21863.69|21783.69|10
1731779010000|2024-11-16 17:43:30|21863.94|21783.94|21867.32|21787.32|21867.41|21787.41|21863.94|21783.94|10
1731779020000|2024-11-16 17:43:40|21867.18|21787.18|21863.47|21783.47|21867.18|21787.18|21863.25|21783.25|10
1731779030000|2024-11-16 17:43:50|21863.29|21783.29|21867.77|21787.77|21867.77|21787.77|21862.36|21782.36|10
1731779040000|2024-11-16 17:44:00|21868.24|21788.24|21868.1|21788.1|21868.59|21788.59|21867.05|21787.05|10
1731779050000|2024-11-16 17:44:10|21868.38|21788.38|21871.35|21791.35|21871.35|21791.35|21868.38|21788.38|10
1731779060000|2024-11-16 17:44:20|21871.51|21791.51|21876.42|21796.42|21876.42|21796.42|21871.51|21791.51|10
1731779070000|2024-11-16 17:44:30|21876.37|21796.37|21879.41|21799.41|21879.41|21799.41|21876.37|21796.37|10
1731779080000|2024-11-16 17:44:40|21879.17|21799.17|21878.87|21798.87|21879.91|21799.91|21878.45|21798.45|10
1731779090000|2024-11-16 17:44:50|21878.76|21798.76|21883.71|21803.71|21883.71|21803.71|21878.76|21798.76|10
1731779100000|2024-11-16 17:45:00|21883.52|21803.52|21881.24|21801.24|21883.52|21803.52|21881.24|21801.24|10
1731779110000|2024-11-16 17:45:10|21881.06|21801.06|21879.84|21799.84|21881.06|21801.06|21879.23|21799.23|9
1731779120000|2024-11-16 17:45:20|21878.25|21798.25|21878.78|21798.78|21878.89|21798.89|21877.57|21797.57|10
1731779130000|2024-11-16 17:45:30|21879.57|21799.57|21879.15|21799.15|21879.57|21799.57|21878.09|21798.09|10
1731779140000|2024-11-16 17:45:40|21879.13|21799.13|21878.16|21798.16|21879.38|21799.38|21878.16|21798.16|10
1731779150000|2024-11-16 17:45:50|21877.65|21797.65|21869.79|21789.79|21877.82|21797.82|21869.79|21789.79|10
1731779160000|2024-11-16 17:46:00|21869.71|21789.71|21868.92|21788.92|21869.71|21789.71|21868.82|21788.82|10
1731779170000|2024-11-16 17:46:10|21868.83|21788.83|21864.71|21784.71|21868.83|21788.83|21863.62|21783.62|10
1731779180000|2024-11-16 17:46:20|21864.87|21784.87|21866.74|21786.74|21866.74|21786.74|21862.76|21782.76|10
1731779190000|2024-11-16 17:46:30|21866.8|21786.8|21866.31|21786.31|21866.87|21786.87|21866.12|21786.12|10
1731779200000|2024-11-16 17:46:40|21866.33|21786.33|21865.79|21785.79|21867.14|21787.14|21865.26|21785.26|10
1731779210000|2024-11-16 17:46:50|21865.73|21785.73|21866.5|21786.5|21866.5|21786.5|21865.24|21785.24|7
1731779220000|2024-11-16 17:47:00|21866.72|21786.72|21867.37|21787.37|21867.77|21787.77|21866.72|21786.72|10
1731779230000|2024-11-16 17:47:10|21869.68|21789.68|21868.15|21788.15|21869.68|21789.68|21866.78|21786.78|10
1731779240000|2024-11-16 17:47:20|21868.3|21788.3|21871.03|21791.03|21871.03|21791.03|21868.3|21788.3|10
1731779250000|2024-11-16 17:47:30|21870.39|21790.39|21870.46|21790.46|21871.37|21791.37|21869.86|21789.86|10
1731779260000|2024-11-16 17:47:40|21871.04|21791.04|21873.87|21793.87|21873.87|21793.87|21870.87|21790.87|9
1731779270000|2024-11-16 17:47:50|21873.76|21793.76|21874.07|21794.07|21874.07|21794.07|21873.24|21793.24|10
1731779280000|2024-11-16 17:48:00|21873.82|21793.82|21871.41|21791.41|21873.82|21793.82|21870.81|21790.81|10
1731779290000|2024-11-16 17:48:10|21871.16|21791.16|21872.78|21792.78|21872.78|21792.78|21871.16|21791.16|10
1731779300000|2024-11-16 17:48:20|21872.76|21792.76|21873.04|21793.04|21873.8|21793.8|21872.73|21792.73|10
1731779310000|2024-11-16 17:48:30|21871.77|21791.77|21868.27|21788.27|21871.99|21791.99|21868.27|21788.27|9
1731779320000|2024-11-16 17:48:40|21868.85|21788.85|21864.66|21784.66|21869.25|21789.25|21864.66|21784.66|10
1731779330000|2024-11-16 17:48:50|21864.79|21784.79|21864.55|21784.55|21865.01|21785.01|21864.27|21784.27|8
1731779340000|2024-11-16 17:49:00|21864.72|21784.72|21866.39|21786.39|21867.18|21787.18|21864.69|21784.69|10
1731779350000|2024-11-16 17:49:10|21864.88|21784.88|21860.86|21780.86|21864.88|21784.88|21860.71|21780.71|10
1731779360000|2024-11-16 17:49:20|21860.28|21780.28|21860.82|21780.82|21861.87|21781.87|21859.24|21779.24|10
1731779370000|2024-11-16 17:49:30|21860.57|21780.57|21861.39|21781.39|21861.56|21781.56|21860.4|21780.4|9
1731779380000|2024-11-16 17:49:40|21861.62|21781.62|21861.98|21781.98|21863.09|21783.09|21861.31|21781.31|9
1731779390000|2024-11-16 17:49:50|21862.74|21782.74|21867.36|21787.36|21867.36|21787.36|21862.74|21782.74|10
1731779400000|2024-11-16 17:50:00|21867.54|21787.54|21868.63|21788.63|21869.79|21789.79|21867.33|21787.33|10
1731779410000|2024-11-16 17:50:10|21868.76|21788.76|21866.74|21786.74|21868.76|21788.76|21866.49|21786.49|10
1731779420000|2024-11-16 17:50:20|21865.29|21785.29|21861.98|21781.98|21866.02|21786.02|21861.98|21781.98|10
1731779430000|2024-11-16 17:50:30|21861.97|21781.97|21860.42|21780.42|21861.97|21781.97|21859.59|21779.59|9
1731779440000|2024-11-16 17:50:40|21860.34|21780.34|21867.69|21787.69|21867.69|21787.69|21860.34|21780.34|10
1731779450000|2024-11-16 17:50:50|21869.04|21789.04|21870.73|21790.73|21872.22|21792.22|21869.04|21789.04|10
1731779460000|2024-11-16 17:51:00|21870.84|21790.84|21874.01|21794.01|21874.01|21794.01|21870.84|21790.84|10
1731779470000|2024-11-16 17:51:10|21873.93|21793.93|21876.28|21796.28|21876.28|21796.28|21873.05|21793.05|10
1731779480000|2024-11-16 17:51:20|21876.95|21796.95|21882.12|21802.12|21882.12|21802.12|21876.95|21796.95|10
1731779490000|2024-11-16 17:51:30|21881.89|21801.89|21885.79|21805.79|21885.79|21805.79|21881.52|21801.52|9
1731779500000|2024-11-16 17:51:40|21886.1|21806.1|21887.66|21807.66|21887.66|21807.66|21886.02|21806.02|10
1731779510000|2024-11-16 17:51:50|21887.69|21807.69|21888.07|21808.07|21889.24|21809.24|21887.69|21807.69|10
1731779520000|2024-11-16 17:52:00|21888.4|21808.4|21889.29|21809.29|21889.43|21809.43|21888.01|21808.01|10
1731779530000|2024-11-16 17:52:10|21889.46|21809.46|21883.92|21803.92|21889.65|21809.65|21883.92|21803.92|10
1731779540000|2024-11-16 17:52:20|21883.21|21803.21|21885.53|21805.53|21885.53|21805.53|21882.52|21802.52|10
1731779550000|2024-11-16 17:52:30|21885.83|21805.83|21892.74|21812.74|21893.32|21813.32|21885.83|21805.83|10
1731779560000|2024-11-16 17:52:40|21892.85|21812.85|21891.18|21811.18|21892.85|21812.85|21888.55|21808.55|10
1731779570000|2024-11-16 17:52:50|21890.31|21810.31|21892.57|21812.57|21893.04|21813.04|21890.07|21810.07|10
1731779580000|2024-11-16 17:53:00|21892.48|21812.48|21892.77|21812.77|21892.99|21812.99|21892.26|21812.26|10
1731779590000|2024-11-16 17:53:10|21891.41|21811.41|21890.73|21810.73|21891.45|21811.45|21890.73|21810.73|10
1731779600000|2024-11-16 17:53:20|21890.87|21810.87|21891.43|21811.43|21892.13|21812.13|21890.1|21810.1|9
1731779610000|2024-11-16 17:53:30|21892.44|21812.44|21894.23|21814.23|21894.23|21814.23|21891.77|21811.77|10
1731779620000|2024-11-16 17:53:40|21894.04|21814.04|21898.01|21818.01|21898.01|21818.01|21893.72|21813.72|10
1731779630000|2024-11-16 17:53:50|21898.26|21818.26|21897.87|21817.87|21899.02|21819.02|21897.8|21817.8|10
1731779640000|2024-11-16 17:54:00|21897.74|21817.74|21897.09|21817.09|21898.18|21818.18|21897.09|21817.09|9
1731779650000|2024-11-16 17:54:10|21897.82|21817.82|21896.63|21816.63|21897.82|21817.82|21895.93|21815.93|10
1731779660000|2024-11-16 17:54:20|21896.84|21816.84|21895.43|21815.43|21896.85|21816.85|21895.43|21815.43|10
1731779670000|2024-11-16 17:54:30|21895.21|21815.21|21894.11|21814.11|21895.51|21815.51|21894.11|21814.11|10
1731779680000|2024-11-16 17:54:40|21894.12|21814.12|21886.85|21806.85|21894.12|21814.12|21886.69|21806.69|10
1731779690000|2024-11-16 17:54:50|21886.99|21806.99|21885.69|21805.69|21886.99|21806.99|21884.95|21804.95|10
1731779700000|2024-11-16 17:55:00|21886.12|21806.12|21891.11|21811.11|21891.11|21811.11|21885.92|21805.92|10
1731779710000|2024-11-16 17:55:10|21891.42|21811.42|21890.44|21810.44|21891.42|21811.42|21889.79|21809.79|10
1731779720000|2024-11-16 17:55:20|21890.8|21810.8|21888.83|21808.83|21890.87|21810.87|21888.83|21808.83|10
1731779730000|2024-11-16 17:55:30|21888.1|21808.1|21886.68|21806.68|21889.33|21809.33|21886.68|21806.68|10
1731779740000|2024-11-16 17:55:40|21886.37|21806.37|21884.07|21804.07|21886.37|21806.37|21883.96|21803.96|10
1731779750000|2024-11-16 17:55:50|21883.33|21803.33|21881.66|21801.66|21883.33|21803.33|21881.52|21801.52|10
1731779760000|2024-11-16 17:56:00|21881.83|21801.83|21881.43|21801.43|21883.6|21803.6|21881.35|21801.35|10
1731779770000|2024-11-16 17:56:10|21881.3|21801.3|21884.33|21804.33|21884.33|21804.33|21881.18|21801.18|10
1731779780000|2024-11-16 17:56:20|21884.24|21804.24|21886.91|21806.91|21887.91|21807.91|21883.34|21803.34|9
1731779790000|2024-11-16 17:56:30|21886.16|21806.16|21883.59|21803.59|21886.21|21806.21|21883.59|21803.59|10
1731779800000|2024-11-16 17:56:40|21883.39|21803.39|21882.89|21802.89|21884.01|21804.01|21882.76|21802.76|10
1731779810000|2024-11-16 17:56:50|21883.02|21803.02|21881.96|21801.96|21883.02|21803.02|21881.96|21801.96|10
1731779820000|2024-11-16 17:57:00|21882.08|21802.08|21877.87|21797.87|21882.08|21802.08|21877.87|21797.87|10
1731779830000|2024-11-16 17:57:10|21878.02|21798.02|21875.65|21795.65|21878.28|21798.28|21875.24|21795.24|10
1731779840000|2024-11-16 17:57:20|21875.5|21795.5|21872.63|21792.63|21875.5|21795.5|21872.63|21792.63|10
1731779850000|2024-11-16 17:57:30|21872.64|21792.64|21874.89|21794.89|21874.89|21794.89|21872.64|21792.64|9
1731779860000|2024-11-16 17:57:40|21874.85|21794.85|21874.13|21794.13|21876.33|21796.33|21874.13|21794.13|10
1731779870000|2024-11-16 17:57:50|21874.39|21794.39|21872.77|21792.77|21874.39|21794.39|21872.4|21792.4|10
1731779880000|2024-11-16 17:58:00|21872.73|21792.73|21874.96|21794.96|21875.74|21795.74|21872.73|21792.73|10
1731779890000|2024-11-16 17:58:10|21875.05|21795.05|21874|21794|21875.05|21795.05|21873.04|21793.04|10
1731779900000|2024-11-16 17:58:20|21873.15|21793.15|21865.76|21785.76|21873.15|21793.15|21865.76|21785.76|10
1731779910000|2024-11-16 17:58:30|21865.91|21785.91|21867.84|21787.84|21867.84|21787.84|21865.91|21785.91|10
1731779920000|2024-11-16 17:58:40|21868.2|21788.2|21868.76|21788.76|21869.14|21789.14|21867.44|21787.44|10
1731779930000|2024-11-16 17:58:50|21868.47|21788.47|21868.65|21788.65|21868.81|21788.81|21867.1|21787.1|10
1731779940000|2024-11-16 17:59:00|21867.6|21787.6|21863.78|21783.78|21868.21|21788.21|21863.78|21783.78|10
1731779950000|2024-11-16 17:59:10|21863.48|21783.48|21863.54|21783.54|21863.71|21783.71|21863.03|21783.03|8
1731779960000|2024-11-16 17:59:20|21863.89|21783.89|21864.79|21784.79|21865.8|21785.8|21863.89|21783.89|10
1731779970000|2024-11-16 17:59:30|21864.43|21784.43|21862.86|21782.86|21864.43|21784.43|21862.8|21782.8|9
1731779980000|2024-11-16 17:59:40|21862.84|21782.84|21863.2|21783.2|21863.24|21783.24|21862.06|21782.06|10
1731779990000|2024-11-16 17:59:50|21863.19|21783.19|21862.89|21782.89|21863.19|21783.19|21862.14|21782.14|10
1731780000000|2024-11-16 18:00:00|21862.87|21782.87|21864.21|21784.21|21865.6|21785.6|21862.17|21782.17|10
1731780010000|2024-11-16 18:00:10|21864.44|21784.44|21862.79|21782.79|21864.44|21784.44|21861.14|21781.14|9
1731780020000|2024-11-16 18:00:20|21863.88|21783.88|21865.72|21785.72|21866.26|21786.26|21862.83|21782.83|10
1731780030000|2024-11-16 18:00:30|21865.58|21785.58|21860.91|21780.91|21866.05|21786.05|21860.91|21780.91|10
1731780040000|2024-11-16 18:00:40|21861.5|21781.5|21856.89|21776.89|21861.5|21781.5|21856.73|21776.73|10
1731780050000|2024-11-16 18:00:50|21856.25|21776.25|21851.6|21771.6|21856.29|21776.29|21851.25|21771.25|9
1731780060000|2024-11-16 18:01:00|21851.76|21771.76|21849.94|21769.94|21852.39|21772.39|21849.75|21769.75|10
1731780070000|2024-11-16 18:01:10|21850.1|21770.1|21849.89|21769.89|21850.69|21770.69|21849.14|21769.14|10
1731780080000|2024-11-16 18:01:20|21849.48|21769.48|21846.1|21766.1|21849.48|21769.48|21846.1|21766.1|9
1731780090000|2024-11-16 18:01:30|21846.9|21766.9|21848.74|21768.74|21849.78|21769.78|21846.9|21766.9|10
1731780100000|2024-11-16 18:01:40|21849.64|21769.64|21854.05|21774.05|21854.97|21774.97|21848.84|21768.84|10
1731780110000|2024-11-16 18:01:50|21854.02|21774.02|21850.98|21770.98|21854.02|21774.02|21850.98|21770.98|10
1731780120000|2024-11-16 18:02:00|21851.53|21771.53|21853.34|21773.34|21853.34|21773.34|21850.57|21770.57|10
1731780130000|2024-11-16 18:02:10|21853.69|21773.69|21857.53|21777.53|21857.68|21777.68|21853.69|21773.69|10
1731780140000|2024-11-16 18:02:20|21857.46|21777.46|21857.32|21777.32|21858.03|21778.03|21856.48|21776.48|9
1731780150000|2024-11-16 18:02:30|21856.43|21776.43|21855.26|21775.26|21856.95|21776.95|21854.63|21774.63|10
1731780160000|2024-11-16 18:02:40|21854.59|21774.59|21854.59|21774.59|21855.55|21775.55|21854.05|21774.05|10
1731780170000|2024-11-16 18:02:50|21854.63|21774.63|21853.92|21773.92|21854.63|21774.63|21853.5|21773.5|10
1731780180000|2024-11-16 18:03:00|21854.37|21774.37|21856.25|21776.25|21856.34|21776.34|21854.03|21774.03|10
1731780190000|2024-11-16 18:03:10|21855.63|21775.63|21857.46|21777.46|21857.46|21777.46|21855.47|21775.47|10
1731780200000|2024-11-16 18:03:20|21858.62|21778.62|21863.48|21783.48|21863.48|21783.48|21858.62|21778.62|10
1731780210000|2024-11-16 18:03:30|21863.64|21783.64|21864.47|21784.47|21864.53|21784.53|21863.61|21783.61|10
1731780220000|2024-11-16 18:03:40|21864.66|21784.66|21864.54|21784.54|21865.91|21785.91|21864.14|21784.14|10
1731780230000|2024-11-16 18:03:50|21864.96|21784.96|21864.26|21784.26|21865.32|21785.32|21864.26|21784.26|10
1731780240000|2024-11-16 18:04:00|21863.71|21783.71|21864.75|21784.75|21865.13|21785.13|21863.05|21783.05|10
1731780250000|2024-11-16 18:04:10|21865.22|21785.22|21864.09|21784.09|21865.49|21785.49|21864.09|21784.09|10
1731780260000|2024-11-16 18:04:20|21863.74|21783.74|21864.51|21784.51|21864.84|21784.84|21863.74|21783.74|10
1731780270000|2024-11-16 18:04:30|21865.07|21785.07|21868.32|21788.32|21868.32|21788.32|21864.81|21784.81|10
1731780280000|2024-11-16 18:04:40|21868.61|21788.61|21869.35|21789.35|21870.37|21790.37|21868.61|21788.61|10
1731780290000|2024-11-16 18:04:50|21868.29|21788.29|21867.43|21787.43|21868.29|21788.29|21867.32|21787.32|9
1731780300000|2024-11-16 18:05:00|21867.44|21787.44|21872.44|21792.44|21872.54|21792.54|21867.44|21787.44|10
1731780310000|2024-11-16 18:05:10|21872.79|21792.79|21874.87|21794.87|21874.87|21794.87|21872.13|21792.13|10
1731780320000|2024-11-16 18:05:20|21875.18|21795.18|21878.12|21798.12|21878.27|21798.27|21875.18|21795.18|10
1731780330000|2024-11-16 18:05:30|21878.34|21798.34|21884.02|21804.02|21884.02|21804.02|21878.34|21798.34|10
1731780340000|2024-11-16 18:05:40|21884.83|21804.83|21886.51|21806.51|21887.09|21807.09|21884.83|21804.83|10
1731780350000|2024-11-16 18:05:50|21884.41|21804.41|21875.85|21795.85|21884.41|21804.41|21875.85|21795.85|10
1731780360000|2024-11-16 18:06:00|21875.54|21795.54|21880.53|21800.53|21880.53|21800.53|21875.54|21795.54|10
1731780370000|2024-11-16 18:06:10|21880.33|21800.33|21879.96|21799.96|21880.35|21800.35|21878.64|21798.64|10
1731780380000|2024-11-16 18:06:20|21880.04|21800.04|21881.89|21801.89|21882.49|21802.49|21880.04|21800.04|10
1731780390000|2024-11-16 18:06:30|21881.77|21801.77|21886.16|21806.16|21886.16|21806.16|21881|21801|10
1731780400000|2024-11-16 18:06:40|21886.15|21806.15|21887.79|21807.79|21888.04|21808.04|21886.15|21806.15|10
1731780410000|2024-11-16 18:06:50|21888.07|21808.07|21888.61|21808.61|21888.61|21808.61|21887.37|21807.37|10
1731780420000|2024-11-16 18:07:00|21888.54|21808.54|21895.49|21815.49|21896.45|21816.45|21888.28|21808.28|10
1731780430000|2024-11-16 18:07:10|21895.68|21815.68|21899.37|21819.37|21899.37|21819.37|21895.55|21815.55|10
1731780440000|2024-11-16 18:07:20|21899.64|21819.64|21900.18|21820.18|21902.01|21822.01|21899.64|21819.64|10
1731780450000|2024-11-16 18:07:30|21900.96|21820.96|21900.35|21820.35|21902.12|21822.12|21899.69|21819.69|10
1731780460000|2024-11-16 18:07:40|21900.4|21820.4|21900|21820|21900.62|21820.62|21899.13|21819.13|10
1731780470000|2024-11-16 18:07:50|21900.02|21820.02|21897.42|21817.42|21900.15|21820.15|21897.22|21817.22|10
1731780480000|2024-11-16 18:08:00|21897.02|21817.02|21898.49|21818.49|21899.17|21819.17|21896.25|21816.25|10
1731780490000|2024-11-16 18:08:10|21899.39|21819.39|21897.42|21817.42|21899.39|21819.39|21895.95|21815.95|10
1731780500000|2024-11-16 18:08:20|21897.44|21817.44|21898.42|21818.42|21899.47|21819.47|21897.44|21817.44|10
1731780510000|2024-11-16 18:08:30|21898.24|21818.24|21899.03|21819.03|21899.03|21819.03|21897.2|21817.2|10
1731780520000|2024-11-16 18:08:40|21899.34|21819.34|21899.42|21819.42|21900.11|21820.11|21899.34|21819.34|10
1731780530000|2024-11-16 18:08:50|21899.19|21819.19|21896.74|21816.74|21899.19|21819.19|21896.2|21816.2|10
1731780540000|2024-11-16 18:09:00|21896.7|21816.7|21895.08|21815.08|21896.7|21816.7|21894.79|21814.79|10
1731780550000|2024-11-16 18:09:10|21894.46|21814.46|21890.55|21810.55|21894.46|21814.46|21890.54|21810.54|10
1731780560000|2024-11-16 18:09:20|21890.85|21810.85|21886.13|21806.13|21890.85|21810.85|21885.91|21805.91|10
1731780570000|2024-11-16 18:09:30|21886.07|21806.07|21887.26|21807.26|21889.33|21809.33|21886.07|21806.07|10
1731780580000|2024-11-16 18:09:40|21886.31|21806.31|21884.22|21804.22|21886.31|21806.31|21884.18|21804.18|10
1731780590000|2024-11-16 18:09:50|21884.2|21804.2|21887.16|21807.16|21887.16|21807.16|21884.2|21804.2|10
1731780600000|2024-11-16 18:10:00|21887.01|21807.01|21890.21|21810.21|21890.21|21810.21|21886.91|21806.91|10
1731780610000|2024-11-16 18:10:10|21891.33|21811.33|21899.32|21819.32|21899.53|21819.53|21891.33|21811.33|10
1731780620000|2024-11-16 18:10:20|21900.23|21820.23|21901.37|21821.37|21901.37|21821.37|21899.13|21819.13|10
1731780630000|2024-11-16 18:10:30|21901.94|21821.94|21905.31|21825.31|21905.31|21825.31|21901.84|21821.84|10
1731780640000|2024-11-16 18:10:40|21905.37|21825.37|21902.83|21822.83|21905.8|21825.8|21901.86|21821.86|10
1731780650000|2024-11-16 18:10:50|21903.53|21823.53|21908.77|21828.77|21908.77|21828.77|21903.49|21823.49|10
1731780660000|2024-11-16 18:11:00|21908.6|21828.6|21907.13|21827.13|21908.6|21828.6|21906.62|21826.62|10
1731780670000|2024-11-16 18:11:10|21907.05|21827.05|21907.07|21827.07|21908.26|21828.26|21907.05|21827.05|10
1731780680000|2024-11-16 18:11:20|21906.48|21826.48|21908.2|21828.2|21908.62|21828.62|21906.48|21826.48|10
1731780690000|2024-11-16 18:11:30|21908.18|21828.18|21904.67|21824.67|21908.18|21828.18|21904.67|21824.67|10
1731780700000|2024-11-16 18:11:40|21903.55|21823.55|21905.9|21825.9|21906.19|21826.19|21903.55|21823.55|10
1731780710000|2024-11-16 18:11:50|21905.86|21825.86|21906.95|21826.95|21908.2|21828.2|21905.51|21825.51|10
1731780720000|2024-11-16 18:12:00|21906.87|21826.87|21905.02|21825.02|21908.51|21828.51|21905.02|21825.02|10
1731780730000|2024-11-16 18:12:10|21905.48|21825.48|21908.56|21828.56|21908.56|21828.56|21905.48|21825.48|10
1731780740000|2024-11-16 18:12:20|21908.7|21828.7|21908.56|21828.56|21909.11|21829.11|21907.25|21827.25|10
1731780750000|2024-11-16 18:12:30|21908.02|21828.02|21910.38|21830.38|21910.38|21830.38|21908.02|21828.02|10
1731780760000|2024-11-16 18:12:40|21909.86|21829.86|21906.75|21826.75|21909.94|21829.94|21906.75|21826.75|10
1731780770000|2024-11-16 18:12:50|21906.77|21826.77|21915.25|21835.25|21915.25|21835.25|21906.77|21826.77|10
1731780780000|2024-11-16 18:13:00|21915.15|21835.15|21916.35|21836.35|21916.65|21836.65|21915.15|21835.15|10
1731780790000|2024-11-16 18:13:10|21916.17|21836.17|21918.43|21838.43|21918.43|21838.43|21916.12|21836.12|10
1731780800000|2024-11-16 18:13:20|21918|21838|21919.56|21839.56|21919.58|21839.58|21917.95|21837.95|10
1731780810000|2024-11-16 18:13:30|21919.59|21839.59|21919.14|21839.14|21919.73|21839.73|21918.53|21838.53|10
1731780820000|2024-11-16 18:13:40|21918.5|21838.5|21917.13|21837.13|21918.5|21838.5|21917.13|21837.13|10
1731780830000|2024-11-16 18:13:50|21916.13|21836.13|21917.62|21837.62|21917.62|21837.62|21916.13|21836.13|10
1731780840000|2024-11-16 18:14:00|21917.51|21837.51|21915.85|21835.85|21918.14|21838.14|21915.85|21835.85|10
1731780850000|2024-11-16 18:14:10|21916.14|21836.14|21914.73|21834.73|21916.14|21836.14|21914.73|21834.73|10
1731780860000|2024-11-16 18:14:20|21914.65|21834.65|21911.33|21831.33|21914.65|21834.65|21911.33|21831.33|10
1731780870000|2024-11-16 18:14:30|21911.02|21831.02|21908.12|21828.12|21911.02|21831.02|21908.12|21828.12|10
1731780880000|2024-11-16 18:14:40|21907.87|21827.87|21908.25|21828.25|21909.98|21829.98|21907.59|21827.59|10
1731780890000|2024-11-16 18:14:50|21908.21|21828.21|21909.81|21829.81|21910.49|21830.49|21908.21|21828.21|10
1731780900000|2024-11-16 18:15:00|21910.1|21830.1|21911.77|21831.77|21913.44|21833.44|21910.1|21830.1|10
1731780910000|2024-11-16 18:15:10|21911.23|21831.23|21912.32|21832.32|21912.41|21832.41|21911.01|21831.01|10
1731780920000|2024-11-16 18:15:20|21912.77|21832.77|21912.66|21832.66|21914.14|21834.14|21912.66|21832.66|8
1731780930000|2024-11-16 18:15:30|21912.46|21832.46|21910.2|21830.2|21912.46|21832.46|21910.2|21830.2|10
1731780940000|2024-11-16 18:15:40|21910.09|21830.09|21910.25|21830.25|21911.76|21831.76|21909.85|21829.85|10
1731780950000|2024-11-16 18:15:50|21910.17|21830.17|21911.92|21831.92|21911.92|21831.92|21910.09|21830.09|10
1731780960000|2024-11-16 18:16:00|21912.45|21832.45|21912.34|21832.34|21912.66|21832.66|21911.18|21831.18|9
1731780970000|2024-11-16 18:16:10|21911.56|21831.56|21916.06|21836.06|21916.06|21836.06|21911.56|21831.56|10
1731780980000|2024-11-16 18:16:20|21916.33|21836.33|21917.25|21837.25|21917.99|21837.99|21916.2|21836.2|10
1731780990000|2024-11-16 18:16:30|21917.82|21837.82|21915.22|21835.22|21917.82|21837.82|21915.22|21835.22|9
1731781000000|2024-11-16 18:16:40|21914.72|21834.72|21912.87|21832.87|21914.72|21834.72|21912.87|21832.87|10
1731781010000|2024-11-16 18:16:50|21913.39|21833.39|21912.41|21832.41|21913.4|21833.4|21912.01|21832.01|10
1731781020000|2024-11-16 18:17:00|21912.31|21832.31|21914.05|21834.05|21914.83|21834.83|21912.31|21832.31|10
1731781030000|2024-11-16 18:17:10|21914.65|21834.65|21913.14|21833.14|21914.65|21834.65|21913.14|21833.14|9
1731781040000|2024-11-16 18:17:20|21912.56|21832.56|21915.8|21835.8|21916.72|21836.72|21912.49|21832.49|10
1731781050000|2024-11-16 18:17:30|21915.99|21835.99|21918.21|21838.21|21918.21|21838.21|21915.99|21835.99|10
1731781060000|2024-11-16 18:17:40|21917.61|21837.61|21920.78|21840.78|21920.94|21840.94|21917.61|21837.61|10
1731781070000|2024-11-16 18:17:50|21920.99|21840.99|21919.85|21839.85|21921.01|21841.01|21918.65|21838.65|10
1731781080000|2024-11-16 18:18:00|21920.19|21840.19|21923.49|21843.49|21923.49|21843.49|21919.67|21839.67|10
1731781090000|2024-11-16 18:18:10|21924.29|21844.29|21925.53|21845.53|21929.98|21849.98|21924.29|21844.29|10
1731781100000|2024-11-16 18:18:20|21925.58|21845.58|21925.04|21845.04|21926.36|21846.36|21924.98|21844.98|10
1731781110000|2024-11-16 18:18:30|21924.6|21844.6|21926.82|21846.82|21926.82|21846.82|21924.6|21844.6|10
1731781120000|2024-11-16 18:18:40|21927.34|21847.34|21930.61|21850.61|21930.61|21850.61|21926.93|21846.93|10
1731781130000|2024-11-16 18:18:50|21930.66|21850.66|21930.03|21850.03|21931.49|21851.49|21929.49|21849.49|10
1731781140000|2024-11-16 18:19:00|21930.45|21850.45|21931.85|21851.85|21932.16|21852.16|21930.45|21850.45|10
1731781150000|2024-11-16 18:19:10|21930.88|21850.88|21926.09|21846.09|21930.91|21850.91|21926.09|21846.09|10
1731781160000|2024-11-16 18:19:20|21925.71|21845.71|21924.53|21844.53|21925.86|21845.86|21923.79|21843.79|10
1731781170000|2024-11-16 18:19:30|21924.32|21844.32|21918.34|21838.34|21924.32|21844.32|21918.34|21838.34|10
1731781180000|2024-11-16 18:19:40|21916.84|21836.84|21918.81|21838.81|21918.92|21838.92|21916.84|21836.84|10
1731781190000|2024-11-16 18:19:50|21919.24|21839.24|21919.76|21839.76|21919.81|21839.81|21917.88|21837.88|10
1731781200000|2024-11-16 18:20:00|21919.11|21839.11|21915.96|21835.96|21919.41|21839.41|21915.96|21835.96|10
1731781210000|2024-11-16 18:20:10|21914.52|21834.52|21911.24|21831.24|21914.52|21834.52|21910.55|21830.55|10
1731781220000|2024-11-16 18:20:20|21911.22|21831.22|21917.77|21837.77|21917.77|21837.77|21910.9|21830.9|10
1731781230000|2024-11-16 18:20:30|21917.65|21837.65|21915.38|21835.38|21917.65|21837.65|21915.38|21835.38|7
1731801600000|2024-11-17 00:00:00|21695.17|21615.17|21695.54|21615.54|21697.78|21617.78|21695.17|21615.17|10
1731801610000|2024-11-17 00:00:10|21696.56|21616.56|21699.25|21619.25|21699.25|21619.25|21696.56|21616.56|10
1731801620000|2024-11-17 00:00:20|21700.9|21620.9|21700.5|21620.5|21702.13|21622.13|21700.5|21620.5|10
1731801630000|2024-11-17 00:00:30|21700.23|21620.23|21707.53|21627.53|21707.53|21627.53|21700.23|21620.23|10
1731801640000|2024-11-17 00:00:40|21707.06|21627.06|21711.74|21631.74|21712.01|21632.01|21707.06|21627.06|10
1731801650000|2024-11-17 00:00:50|21711.71|21631.71|21714.13|21634.13|21714.13|21634.13|21711.71|21631.71|10
1731801660000|2024-11-17 00:01:00|21713.61|21633.61|21719.13|21639.13|21719.13|21639.13|21713.61|21633.61|10
1731801670000|2024-11-17 00:01:10|21718.94|21638.94|21712.58|21632.58|21718.94|21638.94|21712.43|21632.43|10
1731801680000|2024-11-17 00:01:20|21712.64|21632.64|21712.56|21632.56|21713.2|21633.2|21711.18|21631.18|9
1731801690000|2024-11-17 00:01:30|21712.75|21632.75|21719.17|21639.17|21719.31|21639.31|21712.75|21632.75|10
1731801700000|2024-11-17 00:01:40|21719.03|21639.03|21720.76|21640.76|21720.76|21640.76|21719.03|21639.03|10
1731801710000|2024-11-17 00:01:50|21720.85|21640.85|21724.48|21644.48|21724.48|21644.48|21720.13|21640.13|10
1731801720000|2024-11-17 00:02:00|21725.34|21645.34|21728.03|21648.03|21728.1|21648.1|21725.34|21645.34|10
1731801730000|2024-11-17 00:02:10|21727.93|21647.93|21727.79|21647.79|21728.07|21648.07|21727.33|21647.33|10
1731801740000|2024-11-17 00:02:20|21727.43|21647.43|21726.07|21646.07|21727.43|21647.43|21726.07|21646.07|10
1731801750000|2024-11-17 00:02:30|21725.8|21645.8|21726.05|21646.05|21726.21|21646.21|21724.77|21644.77|10
1731801760000|2024-11-17 00:02:40|21726.43|21646.43|21727.54|21647.54|21727.63|21647.63|21726.01|21646.01|9
1731801770000|2024-11-17 00:02:50|21727.44|21647.44|21726.85|21646.85|21732.26|21652.26|21726.85|21646.85|10
1731801780000|2024-11-17 00:03:00|21726.66|21646.66|21723|21643|21726.66|21646.66|21723|21643|10
1731801790000|2024-11-17 00:03:10|21723.53|21643.53|21725.25|21645.25|21726.43|21646.43|21723.5|21643.5|10
1731801800000|2024-11-17 00:03:20|21726.86|21646.86|21730.84|21650.84|21730.84|21650.84|21726.21|21646.21|10
1731801810000|2024-11-17 00:03:30|21730.39|21650.39|21733.83|21653.83|21733.83|21653.83|21730.39|21650.39|9
1731801820000|2024-11-17 00:03:40|21734.19|21654.19|21735.73|21655.73|21735.73|21655.73|21734.19|21654.19|10
1731801830000|2024-11-17 00:03:50|21735.33|21655.33|21739.81|21659.81|21739.82|21659.82|21735.33|21655.33|10
1731801840000|2024-11-17 00:04:00|21739.74|21659.74|21741.37|21661.37|21741.37|21661.37|21738.92|21658.92|10
1731801850000|2024-11-17 00:04:10|21741.02|21661.02|21737.64|21657.64|21741.02|21661.02|21737.07|21657.07|10
1731801860000|2024-11-17 00:04:20|21738.06|21658.06|21741.41|21661.41|21742.1|21662.1|21738.06|21658.06|10
1731801870000|2024-11-17 00:04:30|21743.15|21663.15|21736.26|21656.26|21743.15|21663.15|21736.26|21656.26|10
1731801880000|2024-11-17 00:04:40|21734.93|21654.93|21731.98|21651.98|21734.93|21654.93|21730.44|21650.44|10
1731801890000|2024-11-17 00:04:50|21732.14|21652.14|21730.91|21650.91|21732.78|21652.78|21730.91|21650.91|10
1731801900000|2024-11-17 00:05:00|21730.88|21650.88|21729.54|21649.54|21731.73|21651.73|21728.34|21648.34|10
1731801910000|2024-11-17 00:05:10|21728.86|21648.86|21716.88|21636.88|21728.86|21648.86|21714.76|21634.76|10
1731801920000|2024-11-17 00:05:20|21717.34|21637.34|21716.32|21636.32|21718.72|21638.72|21714.58|21634.58|10
1731801930000|2024-11-17 00:05:30|21716.25|21636.25|21719.42|21639.42|21720.27|21640.27|21716.25|21636.25|10
1731801940000|2024-11-17 00:05:40|21719.31|21639.31|21721.16|21641.16|21721.16|21641.16|21719.22|21639.22|10
1731801950000|2024-11-17 00:05:50|21721.52|21641.52|21721.29|21641.29|21721.77|21641.77|21720.62|21640.62|10
1731801960000|2024-11-17 00:06:00|21722.03|21642.03|21723.07|21643.07|21723.46|21643.46|21722.03|21642.03|10
1731801970000|2024-11-17 00:06:10|21724.07|21644.07|21725.91|21645.91|21725.91|21645.91|21724.07|21644.07|10
1731801980000|2024-11-17 00:06:20|21727.25|21647.25|21722.31|21642.31|21727.44|21647.44|21721.86|21641.86|10
1731801990000|2024-11-17 00:06:30|21722.35|21642.35|21724.18|21644.18|21724.18|21644.18|21722.35|21642.35|10
1731802000000|2024-11-17 00:06:40|21724.56|21644.56|21720.31|21640.31|21725.67|21645.67|21720.31|21640.31|10
1731802010000|2024-11-17 00:06:50|21719.37|21639.37|21717.8|21637.8|21719.9|21639.9|21717.8|21637.8|10
1731802020000|2024-11-17 00:07:00|21717.22|21637.22|21710.78|21630.78|21717.38|21637.38|21710.78|21630.78|10
1731802030000|2024-11-17 00:07:10|21709.26|21629.26|21714.61|21634.61|21715.25|21635.25|21708.87|21628.87|10
1731802040000|2024-11-17 00:07:20|21714.54|21634.54|21714.4|21634.4|21714.57|21634.57|21711.23|21631.23|10
1731802050000|2024-11-17 00:07:30|21713.99|21633.99|21717.11|21637.11|21717.97|21637.97|21713.99|21633.99|10
1731802060000|2024-11-17 00:07:40|21716.91|21636.91|21714.69|21634.69|21716.95|21636.95|21714.69|21634.69|10
1731802070000|2024-11-17 00:07:50|21714.8|21634.8|21719.2|21639.2|21719.2|21639.2|21714.8|21634.8|10
1731802080000|2024-11-17 00:08:00|21719.04|21639.04|21730.28|21650.28|21730.28|21650.28|21719.04|21639.04|9
1731802090000|2024-11-17 00:08:10|21733.05|21653.05|21731.54|21651.54|21734.4|21654.4|21731.54|21651.54|10
1731802100000|2024-11-17 00:08:20|21730.57|21650.57|21734.95|21654.95|21734.95|21654.95|21729.82|21649.82|10
1731802110000|2024-11-17 00:08:30|21734.2|21654.2|21730.06|21650.06|21734.59|21654.59|21729.51|21649.51|10
1731802120000|2024-11-17 00:08:40|21729.88|21649.88|21723.07|21643.07|21729.88|21649.88|21723.07|21643.07|10
1731802130000|2024-11-17 00:08:50|21722.33|21642.33|21722.24|21642.24|21723.69|21643.69|21716.88|21636.88|10
1731802140000|2024-11-17 00:09:00|21722.53|21642.53|21719.29|21639.29|21722.67|21642.67|21718.84|21638.84|10
1731802150000|2024-11-17 00:09:10|21719.06|21639.06|21713.7|21633.7|21719.06|21639.06|21713.7|21633.7|10
1731802160000|2024-11-17 00:09:20|21713.48|21633.48|21716.1|21636.1|21716.1|21636.1|21712.89|21632.89|10
1731802170000|2024-11-17 00:09:30|21715.84|21635.84|21721.49|21641.49|21721.49|21641.49|21715.84|21635.84|10
1731802180000|2024-11-17 00:09:40|21720.99|21640.99|21725.27|21645.27|21725.27|21645.27|21720.99|21640.99|10
1731802190000|2024-11-17 00:09:50|21725.65|21645.65|21726.28|21646.28|21726.28|21646.28|21725.21|21645.21|10
1731802200000|2024-11-17 00:10:00|21726.36|21646.36|21732.23|21652.23|21732.23|21652.23|21725.81|21645.81|10
1731802210000|2024-11-17 00:10:10|21733.09|21653.09|21735.56|21655.56|21736.3|21656.3|21732.86|21652.86|10
1731802220000|2024-11-17 00:10:20|21735.21|21655.21|21734.96|21654.96|21736.09|21656.09|21732.22|21652.22|10
1731802230000|2024-11-17 00:10:30|21735.99|21655.99|21735.05|21655.05|21736.34|21656.34|21734.13|21654.13|10
1731802240000|2024-11-17 00:10:40|21734.74|21654.74|21733.86|21653.86|21735.6|21655.6|21733.86|21653.86|10
1731802250000|2024-11-17 00:10:50|21734.12|21654.12|21734.98|21654.98|21734.98|21654.98|21732.61|21652.61|10
1731802260000|2024-11-17 00:11:00|21735.21|21655.21|21738.38|21658.38|21738.38|21658.38|21734.08|21654.08|10
1731802270000|2024-11-17 00:11:10|21738.63|21658.63|21737.24|21657.24|21740.01|21660.01|21736.59|21656.59|10
1731802280000|2024-11-17 00:11:20|21736.52|21656.52|21738.9|21658.9|21738.9|21658.9|21736.4|21656.4|10
1731802290000|2024-11-17 00:11:30|21738.87|21658.87|21744.21|21664.21|21744.21|21664.21|21738.87|21658.87|10
1731802300000|2024-11-17 00:11:40|21744.23|21664.23|21743.69|21663.69|21744.23|21664.23|21743.25|21663.25|10
1731802310000|2024-11-17 00:11:50|21743.18|21663.18|21742.66|21662.66|21743.18|21663.18|21742.3|21662.3|10
1731802320000|2024-11-17 00:12:00|21743.27|21663.27|21740.56|21660.56|21743.97|21663.97|21740.56|21660.56|9
1731802330000|2024-11-17 00:12:10|21740.02|21660.02|21737.02|21657.02|21740.02|21660.02|21737.02|21657.02|10
1731802340000|2024-11-17 00:12:20|21736.85|21656.85|21733.24|21653.24|21737.7|21657.7|21732.89|21652.89|10
1731802350000|2024-11-17 00:12:30|21733.21|21653.21|21730.32|21650.32|21733.21|21653.21|21730.32|21650.32|10
1731802360000|2024-11-17 00:12:40|21730.97|21650.97|21729.48|21649.48|21731.64|21651.64|21729.48|21649.48|10
1731802370000|2024-11-17 00:12:50|21729.32|21649.32|21727.45|21647.45|21729.32|21649.32|21727.45|21647.45|10
1731802380000|2024-11-17 00:13:00|21727.78|21647.78|21726.27|21646.27|21728.12|21648.12|21725.74|21645.74|10
1731802390000|2024-11-17 00:13:10|21726.34|21646.34|21727.75|21647.75|21727.86|21647.86|21726.34|21646.34|10
1731802400000|2024-11-17 00:13:20|21727.36|21647.36|21732.03|21652.03|21732.03|21652.03|21726.95|21646.95|10
1731802410000|2024-11-17 00:13:30|21733.22|21653.22|21733.95|21653.95|21734.11|21654.11|21732.41|21652.41|10
1731802420000|2024-11-17 00:13:40|21733.54|21653.54|21738.1|21658.1|21738.1|21658.1|21733.54|21653.54|9
1731802430000|2024-11-17 00:13:50|21739.85|21659.85|21745.77|21665.77|21745.77|21665.77|21739.85|21659.85|10
1731802440000|2024-11-17 00:14:00|21745.58|21665.58|21744.93|21664.93|21747.14|21667.14|21744.93|21664.93|10
1731802450000|2024-11-17 00:14:10|21744.19|21664.19|21744.15|21664.15|21746.29|21666.29|21743.97|21663.97|10
1731802460000|2024-11-17 00:14:20|21743.44|21663.44|21738.79|21658.79|21743.44|21663.44|21738.79|21658.79|10
1731802470000|2024-11-17 00:14:30|21737.24|21657.24|21730.87|21650.87|21737.24|21657.24|21730.48|21650.48|10
1731802480000|2024-11-17 00:14:40|21729.85|21649.85|21734.25|21654.25|21734.42|21654.42|21729.85|21649.85|10
1731802490000|2024-11-17 00:14:50|21734.31|21654.31|21738.22|21658.22|21738.23|21658.23|21734.31|21654.31|10
1731802500000|2024-11-17 00:15:00|21738.09|21658.09|21743.96|21663.96|21743.96|21663.96|21738.09|21658.09|10
1731802510000|2024-11-17 00:15:10|21744.65|21664.65|21744.14|21664.14|21746.6|21666.6|21744.14|21664.14|10
1731802520000|2024-11-17 00:15:20|21743.35|21663.35|21742.37|21662.37|21743.38|21663.38|21741.98|21661.98|10
1731802530000|2024-11-17 00:15:30|21743.07|21663.07|21750|21670|21750|21670|21742.18|21662.18|10
1731802540000|2024-11-17 00:15:40|21749.98|21669.98|21753.19|21673.19|21753.19|21673.19|21749.68|21669.68|10
1731802550000|2024-11-17 00:15:50|21752.92|21672.92|21755.13|21675.13|21755.13|21675.13|21751.5|21671.5|10
1731802560000|2024-11-17 00:16:00|21755.49|21675.49|21757.05|21677.05|21759.17|21679.17|21755.49|21675.49|10
1731802570000|2024-11-17 00:16:10|21756.49|21676.49|21761.76|21681.76|21761.76|21681.76|21755.12|21675.12|10
1731802580000|2024-11-17 00:16:20|21760.81|21680.81|21755.55|21675.55|21761.12|21681.12|21754.6|21674.6|10
1731802590000|2024-11-17 00:16:30|21755.46|21675.46|21756.56|21676.56|21756.78|21676.78|21755.34|21675.34|10
1731802600000|2024-11-17 00:16:40|21756.68|21676.68|21756.05|21676.05|21758.49|21678.49|21756.05|21676.05|10
1731802610000|2024-11-17 00:16:50|21755.79|21675.79|21756.07|21676.07|21756.27|21676.27|21755.43|21675.43|10
1731802620000|2024-11-17 00:17:00|21756.88|21676.88|21757.66|21677.66|21759.65|21679.65|21756.8|21676.8|10
1731802630000|2024-11-17 00:17:10|21758.89|21678.89|21761.03|21681.03|21761.3|21681.3|21758.89|21678.89|10
1731802640000|2024-11-17 00:17:20|21760.66|21680.66|21762.31|21682.31|21762.56|21682.56|21760.66|21680.66|10
1731802650000|2024-11-17 00:17:30|21762.64|21682.64|21765.89|21685.89|21765.89|21685.89|21762.64|21682.64|10
1731802660000|2024-11-17 00:17:40|21766.06|21686.06|21768.55|21688.55|21768.55|21688.55|21765.89|21685.89|10
1731802670000|2024-11-17 00:17:50|21769.26|21689.26|21769.69|21689.69|21770.98|21690.98|21769.26|21689.26|10
1731802680000|2024-11-17 00:18:00|21769.24|21689.24|21772.33|21692.33|21772.33|21692.33|21769.21|21689.21|10
1731802690000|2024-11-17 00:18:10|21771.94|21691.94|21776.08|21696.08|21776.08|21696.08|21771.77|21691.77|10
1731802700000|2024-11-17 00:18:20|21775.75|21695.75|21778.66|21698.66|21778.66|21698.66|21775.01|21695.01|9
1731802710000|2024-11-17 00:18:30|21780.72|21700.72|21777.78|21697.78|21780.85|21700.85|21777.78|21697.78|10
1731802720000|2024-11-17 00:18:40|21777.62|21697.62|21779.66|21699.66|21779.94|21699.94|21776.5|21696.5|10
1731802730000|2024-11-17 00:18:50|21781.42|21701.42|21781.05|21701.05|21783.11|21703.11|21780.9|21700.9|10
1731802740000|2024-11-17 00:19:00|21781.64|21701.64|21784.77|21704.77|21784.77|21704.77|21781.15|21701.15|10
1731802750000|2024-11-17 00:19:10|21784.76|21704.76|21782.44|21702.44|21785.52|21705.52|21782.17|21702.17|10
1731802760000|2024-11-17 00:19:20|21782.64|21702.64|21780.06|21700.06|21783.1|21703.1|21779.36|21699.36|10
1731802770000|2024-11-17 00:19:30|21780.23|21700.23|21781.35|21701.35|21781.6|21701.6|21779.7|21699.7|9
1731802780000|2024-11-17 00:19:40|21781.66|21701.66|21785.05|21705.05|21786.15|21706.15|21781.66|21701.66|9
1731802790000|2024-11-17 00:19:50|21786.89|21706.89|21791.7|21711.7|21791.7|21711.7|21786.89|21706.89|10
1731802800000|2024-11-17 00:20:00|21790.62|21710.62|21791.73|21711.73|21793.27|21713.27|21790.62|21710.62|10
1731802810000|2024-11-17 00:20:10|21792|21712|21791.03|21711.03|21793.09|21713.09|21791.03|21711.03|9
1731802820000|2024-11-17 00:20:20|21790.57|21710.57|21792.02|21712.02|21792.02|21712.02|21790.57|21710.57|10
1731802830000|2024-11-17 00:20:30|21793.01|21713.01|21794.01|21714.01|21796.28|21716.28|21793.01|21713.01|10
1731802840000|2024-11-17 00:20:40|21793.4|21713.4|21793.22|21713.22|21794.82|21714.82|21792.97|21712.97|10
1731802850000|2024-11-17 00:20:50|21793.94|21713.94|21796.97|21716.97|21797.21|21717.21|21793.94|21713.94|10
1731802860000|2024-11-17 00:21:00|21797.13|21717.13|21803.19|21723.19|21803.19|21723.19|21797.13|21717.13|10
1731802870000|2024-11-17 00:21:10|21806.53|21726.53|21809|21729|21809|21729|21806.53|21726.53|10
1731802880000|2024-11-17 00:21:20|21809.21|21729.21|21812.99|21732.99|21812.99|21732.99|21809.21|21729.21|10
1731802890000|2024-11-17 00:21:30|21813.84|21733.84|21815.57|21735.57|21815.57|21735.57|21813.32|21733.32|10
1731802900000|2024-11-17 00:21:40|21816.01|21736.01|21815.35|21735.35|21817.76|21737.76|21815.35|21735.35|10
1731802910000|2024-11-17 00:21:50|21815.14|21735.14|21814.97|21734.97|21815.64|21735.64|21814.75|21734.75|10
1731802920000|2024-11-17 00:22:00|21814.93|21734.93|21810.39|21730.39|21814.93|21734.93|21809.14|21729.14|10
1731802930000|2024-11-17 00:22:10|21810.11|21730.11|21802.64|21722.64|21810.11|21730.11|21802.64|21722.64|10
1731802940000|2024-11-17 00:22:20|21801.98|21721.98|21802.35|21722.35|21802.76|21722.76|21801.77|21721.77|10
1731802950000|2024-11-17 00:22:30|21802.05|21722.05|21807.31|21727.31|21807.31|21727.31|21802.05|21722.05|10
1731802960000|2024-11-17 00:22:40|21806.53|21726.53|21813.58|21733.58|21813.58|21733.58|21806.53|21726.53|10
1731802970000|2024-11-17 00:22:50|21813.86|21733.86|21817.83|21737.83|21817.83|21737.83|21813.86|21733.86|10
1731802980000|2024-11-17 00:23:00|21818.04|21738.04|21825.2|21745.2|21825.37|21745.37|21818.04|21738.04|10
1731802990000|2024-11-17 00:23:10|21825.77|21745.77|21816.92|21736.92|21825.77|21745.77|21816.84|21736.84|10
1731803000000|2024-11-17 00:23:20|21815.58|21735.58|21814.03|21734.03|21816.31|21736.31|21813.53|21733.53|10
1731803010000|2024-11-17 00:23:30|21813.93|21733.93|21811.37|21731.37|21813.93|21733.93|21811.37|21731.37|10
1731803020000|2024-11-17 00:23:40|21812.92|21732.92|21811.54|21731.54|21812.92|21732.92|21810.54|21730.54|10
1731803030000|2024-11-17 00:23:50|21811.59|21731.59|21804.66|21724.66|21811.59|21731.59|21804.66|21724.66|10
1731803040000|2024-11-17 00:24:00|21803.63|21723.63|21803.79|21723.79|21803.79|21723.79|21801.01|21721.01|10
1731803050000|2024-11-17 00:24:10|21804.98|21724.98|21806.97|21726.97|21806.97|21726.97|21804.98|21724.98|10
1731803060000|2024-11-17 00:24:20|21808.21|21728.21|21811.83|21731.83|21811.83|21731.83|21808.21|21728.21|10
1731803070000|2024-11-17 00:24:30|21812.43|21732.43|21811.49|21731.49|21813.46|21733.46|21811.49|21731.49|10
1731803080000|2024-11-17 00:24:40|21812.46|21732.46|21812.35|21732.35|21812.83|21732.83|21811.88|21731.88|10
1731803090000|2024-11-17 00:24:50|21812.56|21732.56|21819.17|21739.17|21819.67|21739.67|21812.56|21732.56|10
1731803100000|2024-11-17 00:25:00|21817.82|21737.82|21813.99|21733.99|21819.62|21739.62|21813.99|21733.99|10
1731803110000|2024-11-17 00:25:10|21814.23|21734.23|21816.28|21736.28|21816.73|21736.73|21814.04|21734.04|10
1731803120000|2024-11-17 00:25:20|21816.65|21736.65|21812.32|21732.32|21816.65|21736.65|21812.32|21732.32|9
1731803130000|2024-11-17 00:25:30|21811.21|21731.21|21815.04|21735.04|21815.2|21735.2|21810.82|21730.82|10
1731803140000|2024-11-17 00:25:40|21814.89|21734.89|21819.63|21739.63|21819.63|21739.63|21814.89|21734.89|9
1731803150000|2024-11-17 00:25:50|21820.48|21740.48|21825.12|21745.12|21825.23|21745.23|21820.48|21740.48|10
1731803160000|2024-11-17 00:26:00|21825.36|21745.36|21826.93|21746.93|21826.93|21746.93|21824.89|21744.89|9
1731803170000|2024-11-17 00:26:10|21828.86|21748.86|21832.49|21752.49|21832.49|21752.49|21828.63|21748.63|10
1731803180000|2024-11-17 00:26:20|21832.6|21752.6|21834.87|21754.87|21834.87|21754.87|21832.6|21752.6|9
1731803190000|2024-11-17 00:26:30|21834.89|21754.89|21838.06|21758.06|21838.58|21758.58|21833.97|21753.97|10
1731803200000|2024-11-17 00:26:40|21839.5|21759.5|21842.9|21762.9|21842.9|21762.9|21838.5|21758.5|10
1731803210000|2024-11-17 00:26:50|21842.82|21762.82|21838.79|21758.79|21844.54|21764.54|21838.79|21758.79|10
1731803220000|2024-11-17 00:27:00|21838.68|21758.68|21841.92|21761.92|21841.92|21761.92|21838.14|21758.14|10
1731803230000|2024-11-17 00:27:10|21842.33|21762.33|21845.52|21765.52|21845.52|21765.52|21841.08|21761.08|10
1731803240000|2024-11-17 00:27:20|21845.46|21765.46|21844.46|21764.46|21845.46|21765.46|21843.68|21763.68|10
1731803250000|2024-11-17 00:27:30|21844.64|21764.64|21848.87|21768.87|21848.93|21768.93|21844.64|21764.64|10
1731803260000|2024-11-17 00:27:40|21849.08|21769.08|21849.02|21769.02|21849.08|21769.08|21848.02|21768.02|10
1731803270000|2024-11-17 00:27:50|21848.61|21768.61|21848.84|21768.84|21849.01|21769.01|21848.44|21768.44|10
1731803280000|2024-11-17 00:28:00|21848.06|21768.06|21836.65|21756.65|21848.06|21768.06|21836.65|21756.65|10
1731803290000|2024-11-17 00:28:10|21836.28|21756.28|21838.36|21758.36|21839.33|21759.33|21836.26|21756.26|10
1731803300000|2024-11-17 00:28:20|21837.76|21757.76|21834.45|21754.45|21837.79|21757.79|21834.45|21754.45|10
1731803310000|2024-11-17 00:28:30|21834.38|21754.38|21831.03|21751.03|21834.38|21754.38|21830.9|21750.9|10
1731803320000|2024-11-17 00:28:40|21832.17|21752.17|21853.7|21773.7|21853.7|21773.7|21832.17|21752.17|10
1731803330000|2024-11-17 00:28:50|21853.68|21773.68|21854.24|21774.24|21854.37|21774.37|21852.68|21772.68|10
1731803340000|2024-11-17 00:29:00|21854|21774|21854.31|21774.31|21854.95|21774.95|21853.46|21773.46|10
1731803350000|2024-11-17 00:29:10|21855.57|21775.57|21853.11|21773.11|21856.34|21776.34|21852.96|21772.96|10
1731803360000|2024-11-17 00:29:20|21852.6|21772.6|21850.84|21770.84|21853.78|21773.78|21850.84|21770.84|10
1731803370000|2024-11-17 00:29:30|21850.17|21770.17|21844.17|21764.17|21850.17|21770.17|21844.17|21764.17|10
1731803380000|2024-11-17 00:29:40|21843.81|21763.81|21843.66|21763.66|21844.97|21764.97|21843.54|21763.54|10
1731803390000|2024-11-17 00:29:50|21844.13|21764.13|21847.88|21767.88|21847.88|21767.88|21844.07|21764.07|10
1731803400000|2024-11-17 00:30:00|21848.11|21768.11|21850.64|21770.64|21850.64|21770.64|21847.32|21767.32|10
1731803410000|2024-11-17 00:30:10|21849.97|21769.97|21847.51|21767.51|21849.97|21769.97|21845.04|21765.04|10
1731803420000|2024-11-17 00:30:20|21850.24|21770.24|21855.48|21775.48|21855.48|21775.48|21850.05|21770.05|10
1731803430000|2024-11-17 00:30:30|21856.41|21776.41|21850.16|21770.16|21858.98|21778.98|21850.16|21770.16|10
1731803440000|2024-11-17 00:30:40|21849.72|21769.72|21851.52|21771.52|21851.52|21771.52|21849.72|21769.72|10
1731803450000|2024-11-17 00:30:50|21849.32|21769.32|21847.88|21767.88|21849.37|21769.37|21847.22|21767.22|10
1731803460000|2024-11-17 00:31:00|21848.34|21768.34|21839.7|21759.7|21848.34|21768.34|21839.7|21759.7|10
1731803470000|2024-11-17 00:31:10|21841.1|21761.1|21838.37|21758.37|21841.41|21761.41|21837.36|21757.36|10
1731803480000|2024-11-17 00:31:20|21840.65|21760.65|21845.12|21765.12|21845.12|21765.12|21840.65|21760.65|10
1731803490000|2024-11-17 00:31:30|21844.92|21764.92|21845.76|21765.76|21846.54|21766.54|21844.71|21764.71|9
1731803500000|2024-11-17 00:31:40|21848.97|21768.97|21842.74|21762.74|21852.12|21772.12|21842.29|21762.29|10
1731803510000|2024-11-17 00:31:50|21846.02|21766.02|21849.2|21769.2|21849.2|21769.2|21846.02|21766.02|10
1731803520000|2024-11-17 00:32:00|21848.44|21768.44|21848.86|21768.86|21848.86|21768.86|21846.31|21766.31|10
1731803530000|2024-11-17 00:32:10|21849.55|21769.55|21851.31|21771.31|21851.52|21771.52|21849.55|21769.55|10
1731803540000|2024-11-17 00:32:20|21850.78|21770.78|21842.96|21762.96|21850.78|21770.78|21842.35|21762.35|10
1731803550000|2024-11-17 00:32:30|21842.71|21762.71|21840.53|21760.53|21845.4|21765.4|21840.53|21760.53|10
1731803560000|2024-11-17 00:32:40|21839.58|21759.58|21834.38|21754.38|21839.71|21759.71|21834.31|21754.31|10
1731803570000|2024-11-17 00:32:50|21832.56|21752.56|21829.36|21749.36|21832.56|21752.56|21829.16|21749.16|10
1731803580000|2024-11-17 00:33:00|21830.26|21750.26|21821.88|21741.88|21830.26|21750.26|21821.04|21741.04|10
1731803590000|2024-11-17 00:33:10|21822.47|21742.47|21824.94|21744.94|21825.89|21745.89|21821.94|21741.94|9
1731803600000|2024-11-17 00:33:20|21825.75|21745.75|21826.2|21746.2|21826.2|21746.2|21819.92|21739.92|10
1731803610000|2024-11-17 00:33:30|21827.19|21747.19|21831.46|21751.46|21831.46|21751.46|21827.16|21747.16|10
1731803620000|2024-11-17 00:33:40|21830.97|21750.97|21834.36|21754.36|21834.46|21754.46|21830.97|21750.97|10
1731803630000|2024-11-17 00:33:50|21836.04|21756.04|21834.93|21754.93|21836.24|21756.24|21833.75|21753.75|10
1731803640000|2024-11-17 00:34:00|21833.66|21753.66|21829.94|21749.94|21833.66|21753.66|21828.19|21748.19|10
1731803650000|2024-11-17 00:34:10|21831.78|21751.78|21831.85|21751.85|21832.17|21752.17|21830.98|21750.98|10
1731803660000|2024-11-17 00:34:20|21832.43|21752.43|21830.59|21750.59|21832.43|21752.43|21828.53|21748.53|10
1731803670000|2024-11-17 00:34:30|21830.65|21750.65|21830.23|21750.23|21830.65|21750.65|21829.49|21749.49|10
1731803680000|2024-11-17 00:34:40|21830.53|21750.53|21826.31|21746.31|21830.53|21750.53|21826.31|21746.31|10
1731803690000|2024-11-17 00:34:50|21825.49|21745.49|21822.06|21742.06|21825.49|21745.49|21820.81|21740.81|10
1731803700000|2024-11-17 00:35:00|21821.28|21741.28|21824.3|21744.3|21824.3|21744.3|21821.28|21741.28|10
1731803710000|2024-11-17 00:35:10|21824.13|21744.13|21827.79|21747.79|21828.14|21748.14|21823.44|21743.44|10
1731803720000|2024-11-17 00:35:20|21827.44|21747.44|21832.82|21752.82|21832.82|21752.82|21826.76|21746.76|10
1731803730000|2024-11-17 00:35:30|21833.98|21753.98|21844.25|21764.25|21844.25|21764.25|21833.98|21753.98|10
1731803740000|2024-11-17 00:35:40|21844.84|21764.84|21844.24|21764.24|21845.53|21765.53|21843.85|21763.85|10
1731803750000|2024-11-17 00:35:50|21843.63|21763.63|21841.51|21761.51|21843.63|21763.63|21841.36|21761.36|10
1731803760000|2024-11-17 00:36:00|21841.55|21761.55|21844.68|21764.68|21845.17|21765.17|21840.9|21760.9|10
1731803770000|2024-11-17 00:36:10|21845.52|21765.52|21846.08|21766.08|21846.6|21766.6|21845.52|21765.52|10
1731803780000|2024-11-17 00:36:20|21846.26|21766.26|21846.72|21766.72|21846.72|21766.72|21845.04|21765.04|10
1731803790000|2024-11-17 00:36:30|21846.66|21766.66|21849.17|21769.17|21850.04|21770.04|21846.66|21766.66|10
1731803800000|2024-11-17 00:36:40|21850.03|21770.03|21850.19|21770.19|21850.22|21770.22|21849.36|21769.36|9
1731803810000|2024-11-17 00:36:50|21850.37|21770.37|21851.16|21771.16|21851.53|21771.53|21849.81|21769.81|10
1731803820000|2024-11-17 00:37:00|21851.05|21771.05|21851.35|21771.35|21851.73|21771.73|21850.64|21770.64|10
1731803830000|2024-11-17 00:37:10|21851.03|21771.03|21845.73|21765.73|21851.03|21771.03|21845.73|21765.73|10
1731803840000|2024-11-17 00:37:20|21846.21|21766.21|21843.65|21763.65|21846.72|21766.72|21843.65|21763.65|10
1731803850000|2024-11-17 00:37:30|21844.44|21764.44|21848.02|21768.02|21848.02|21768.02|21844.44|21764.44|10
1731803860000|2024-11-17 00:37:40|21848.26|21768.26|21847.02|21767.02|21849.21|21769.21|21847.02|21767.02|10
1731803870000|2024-11-17 00:37:50|21847.12|21767.12|21844.09|21764.09|21847.12|21767.12|21844.09|21764.09|10
1731803880000|2024-11-17 00:38:00|21843.42|21763.42|21839.2|21759.2|21843.42|21763.42|21839.2|21759.2|10
1731803890000|2024-11-17 00:38:10|21839.07|21759.07|21836.88|21756.88|21839.44|21759.44|21835.23|21755.23|10
1731803900000|2024-11-17 00:38:20|21836.65|21756.65|21833.08|21753.08|21836.99|21756.99|21833.08|21753.08|10
1731803910000|2024-11-17 00:38:30|21833.04|21753.04|21834.47|21754.47|21834.47|21754.47|21832.01|21752.01|10
1731803920000|2024-11-17 00:38:40|21834.63|21754.63|21839.43|21759.43|21839.43|21759.43|21834.56|21754.56|10
1731803930000|2024-11-17 00:38:50|21839.51|21759.51|21842.1|21762.1|21842.1|21762.1|21839.51|21759.51|10
1731803940000|2024-11-17 00:39:00|21841.98|21761.98|21842.57|21762.57|21843.95|21763.95|21841.71|21761.71|10
1731803950000|2024-11-17 00:39:10|21842.37|21762.37|21841.37|21761.37|21843.13|21763.13|21840.22|21760.22|10
1731803960000|2024-11-17 00:39:20|21841.43|21761.43|21843.26|21763.26|21843.84|21763.84|21841.13|21761.13|10
1731803970000|2024-11-17 00:39:30|21843.05|21763.05|21840.67|21760.67|21843.05|21763.05|21840.67|21760.67|10
1731803980000|2024-11-17 00:39:40|21841.01|21761.01|21839.19|21759.19|21841.01|21761.01|21838.8|21758.8|10
1731803990000|2024-11-17 00:39:50|21838.95|21758.95|21840.86|21760.86|21842.47|21762.47|21838.75|21758.75|10
1731804000000|2024-11-17 00:40:00|21840.92|21760.92|21839.58|21759.58|21840.92|21760.92|21838.51|21758.51|10
1731804010000|2024-11-17 00:40:10|21839.92|21759.92|21837.89|21757.89|21839.93|21759.93|21837.89|21757.89|10
1731804020000|2024-11-17 00:40:20|21838.07|21758.07|21842.15|21762.15|21842.15|21762.15|21838.07|21758.07|10
1731804030000|2024-11-17 00:40:30|21841.25|21761.25|21836.58|21756.58|21841.25|21761.25|21836.58|21756.58|10
1731804040000|2024-11-17 00:40:40|21836.48|21756.48|21835.02|21755.02|21836.48|21756.48|21835.02|21755.02|10
1731804050000|2024-11-17 00:40:50|21836.99|21756.99|21836.79|21756.79|21838.91|21758.91|21836.04|21756.04|10
1731804060000|2024-11-17 00:41:00|21837.53|21757.53|21838.68|21758.68|21838.68|21758.68|21836.07|21756.07|10
1731804070000|2024-11-17 00:41:10|21839.16|21759.16|21837.45|21757.45|21840.18|21760.18|21837.45|21757.45|10
1731804080000|2024-11-17 00:41:20|21837.09|21757.09|21838.58|21758.58|21839.16|21759.16|21837.09|21757.09|10
1731804090000|2024-11-17 00:41:30|21837.87|21757.87|21835.73|21755.73|21838.3|21758.3|21835.73|21755.73|10
1731804100000|2024-11-17 00:41:40|21834.53|21754.53|21822.21|21742.21|21834.53|21754.53|21822.21|21742.21|10
1731804110000|2024-11-17 00:41:50|21821.33|21741.33|21819.79|21739.79|21822.14|21742.14|21819.6|21739.6|10
1731804120000|2024-11-17 00:42:00|21819.8|21739.8|21823.77|21743.77|21823.77|21743.77|21819.46|21739.46|10
1731804130000|2024-11-17 00:42:10|21824.22|21744.22|21825.43|21745.43|21825.71|21745.71|21824.22|21744.22|10
1731804140000|2024-11-17 00:42:20|21825.86|21745.86|21823.77|21743.77|21825.86|21745.86|21823.28|21743.28|10
1731804150000|2024-11-17 00:42:30|21823.74|21743.74|21820.55|21740.55|21823.74|21743.74|21820.55|21740.55|10
1731804160000|2024-11-17 00:42:40|21820.51|21740.51|21819.76|21739.76|21820.92|21740.92|21817.97|21737.97|10
1731804170000|2024-11-17 00:42:50|21820.07|21740.07|21819.74|21739.74|21820.07|21740.07|21819.28|21739.28|10
1731804180000|2024-11-17 00:43:00|21820.22|21740.22|21822.68|21742.68|21822.68|21742.68|21820.22|21740.22|10
1731804190000|2024-11-17 00:43:10|21822.48|21742.48|21823.64|21743.64|21824.05|21744.05|21822.48|21742.48|9
1731804200000|2024-11-17 00:43:20|21823.35|21743.35|21822.71|21742.71|21823.49|21743.49|21822.71|21742.71|10
1731804210000|2024-11-17 00:43:30|21821.87|21741.87|21819.64|21739.64|21821.87|21741.87|21819.64|21739.64|10
1731804220000|2024-11-17 00:43:40|21820.89|21740.89|21821.45|21741.45|21821.96|21741.96|21820.89|21740.89|10
1731804230000|2024-11-17 00:43:50|21821.75|21741.75|21816.65|21736.65|21821.75|21741.75|21816.26|21736.26|10
1731804240000|2024-11-17 00:44:00|21816.04|21736.04|21813.19|21733.19|21816.04|21736.04|21813.19|21733.19|10
1731804250000|2024-11-17 00:44:10|21813.29|21733.29|21813.72|21733.72|21814.88|21734.88|21813.29|21733.29|10
1731804260000|2024-11-17 00:44:20|21813.73|21733.73|21814.31|21734.31|21814.6|21734.6|21813.68|21733.68|10
1731804270000|2024-11-17 00:44:30|21814.49|21734.49|21816.04|21736.04|21816.04|21736.04|21813.57|21733.57|10
1731804280000|2024-11-17 00:44:40|21815.98|21735.98|21809.84|21729.84|21815.98|21735.98|21809.84|21729.84|10
1731804290000|2024-11-17 00:44:50|21808.69|21728.69|21803.72|21723.72|21808.69|21728.69|21803.6|21723.6|9
1731804300000|2024-11-17 00:45:00|21803.33|21723.33|21801.9|21721.9|21803.33|21723.33|21801.9|21721.9|10
1731804310000|2024-11-17 00:45:10|21803.32|21723.32|21796.02|21716.02|21805.08|21725.08|21794.19|21714.19|10
1731804320000|2024-11-17 00:45:20|21795.98|21715.98|21800.23|21720.23|21800.52|21720.52|21795.98|21715.98|9
1731804330000|2024-11-17 00:45:30|21800.9|21720.9|21800.13|21720.13|21801.83|21721.83|21800.13|21720.13|10
1731804340000|2024-11-17 00:45:40|21800.97|21720.97|21802.94|21722.94|21802.96|21722.96|21800.97|21720.97|10
1731804350000|2024-11-17 00:45:50|21803|21723|21804.7|21724.7|21805.62|21725.62|21803|21723|10
1731804360000|2024-11-17 00:46:00|21804.79|21724.79|21809.56|21729.56|21809.56|21729.56|21804.79|21724.79|9
1731804370000|2024-11-17 00:46:10|21808.87|21728.87|21812.49|21732.49|21812.68|21732.68|21807.94|21727.94|10
1731804380000|2024-11-17 00:46:20|21812.56|21732.56|21810.43|21730.43|21812.56|21732.56|21810.43|21730.43|10
1731804390000|2024-11-17 00:46:30|21809.81|21729.81|21808.83|21728.83|21810.56|21730.56|21808.83|21728.83|10
1731804400000|2024-11-17 00:46:40|21807.35|21727.35|21804.5|21724.5|21808.01|21728.01|21804.36|21724.36|10
1731804410000|2024-11-17 00:46:50|21803.97|21723.97|21803.01|21723.01|21805.62|21725.62|21803.01|21723.01|10
1731804420000|2024-11-17 00:47:00|21802.9|21722.9|21800.71|21720.71|21802.9|21722.9|21800.71|21720.71|10
1731804430000|2024-11-17 00:47:10|21800.51|21720.51|21800.63|21720.63|21800.68|21720.68|21799.34|21719.34|10
1731804440000|2024-11-17 00:47:20|21802.16|21722.16|21807.09|21727.09|21807.69|21727.69|21801.14|21721.14|9
1731804450000|2024-11-17 00:47:30|21809.54|21729.54|21812.8|21732.8|21813.89|21733.89|21809.14|21729.14|10
1731804460000|2024-11-17 00:47:40|21812.45|21732.45|21810.88|21730.88|21813.3|21733.3|21810.88|21730.88|10
1731804470000|2024-11-17 00:47:50|21811.3|21731.3|21810.44|21730.44|21811.3|21731.3|21806.8|21726.8|10
1731804480000|2024-11-17 00:48:00|21811.06|21731.06|21815.45|21735.45|21815.45|21735.45|21810.85|21730.85|10
1731804490000|2024-11-17 00:48:10|21815.86|21735.86|21823.11|21743.11|21824.1|21744.1|21815.86|21735.86|10
1731804500000|2024-11-17 00:48:20|21823.58|21743.58|21826.05|21746.05|21826.05|21746.05|21822.79|21742.79|10
1731804510000|2024-11-17 00:48:30|21826|21746|21833.24|21753.24|21833.64|21753.64|21826|21746|10
1731804520000|2024-11-17 00:48:40|21833.33|21753.33|21833.61|21753.61|21833.61|21753.61|21833.33|21753.33|2
1731804530000|2024-11-17 00:48:50|21833.01|21753.01|21838.38|21758.38|21838.38|21758.38|21832.37|21752.37|11
1731804540000|2024-11-17 00:49:00|21839.45|21759.45|21838|21758|21839.49|21759.49|21837.47|21757.47|10
1731804550000|2024-11-17 00:49:10|21838.03|21758.03|21835.39|21755.39|21838.03|21758.03|21835.38|21755.38|10
1731804560000|2024-11-17 00:49:20|21835.05|21755.05|21835.64|21755.64|21835.83|21755.83|21834.32|21754.32|10
1731804570000|2024-11-17 00:49:30|21835.4|21755.4|21842.13|21762.13|21842.68|21762.68|21835.4|21755.4|10
1731804580000|2024-11-17 00:49:40|21842.29|21762.29|21842.23|21762.23|21843.47|21763.47|21842.23|21762.23|9
1731804590000|2024-11-17 00:49:50|21842.11|21762.11|21840.1|21760.1|21842.11|21762.11|21840.1|21760.1|10
1731804600000|2024-11-17 00:50:00|21839.96|21759.96|21836.85|21756.85|21840.11|21760.11|21836.85|21756.85|10
1731804610000|2024-11-17 00:50:10|21836.81|21756.81|21841.13|21761.13|21841.13|21761.13|21836.81|21756.81|10
1731804620000|2024-11-17 00:50:20|21841.34|21761.34|21842.62|21762.62|21842.96|21762.96|21841.25|21761.25|10
1731804630000|2024-11-17 00:50:30|21842.61|21762.61|21847.39|21767.39|21847.39|21767.39|21842.37|21762.37|10
1731804640000|2024-11-17 00:50:40|21847.41|21767.41|21849.4|21769.4|21849.91|21769.91|21847|21767|9
1731804650000|2024-11-17 00:50:50|21849.18|21769.18|21852.87|21772.87|21852.87|21772.87|21848.2|21768.2|10
1731804660000|2024-11-17 00:51:00|21853.37|21773.37|21857.57|21777.57|21858.92|21778.92|21852.8|21772.8|10
1731804670000|2024-11-17 00:51:10|21858.34|21778.34|21860.7|21780.7|21860.7|21780.7|21858.34|21778.34|10
1731804680000|2024-11-17 00:51:20|21860.18|21780.18|21861.13|21781.13|21861.13|21781.13|21860.18|21780.18|10
1731804690000|2024-11-17 00:51:30|21861.56|21781.56|21861.69|21781.69|21862.08|21782.08|21861.41|21781.41|10
1731804700000|2024-11-17 00:51:40|21861.27|21781.27|21865.43|21785.43|21868.12|21788.12|21861.27|21781.27|10
1731804710000|2024-11-17 00:51:50|21864.16|21784.16|21858.29|21778.29|21864.52|21784.52|21856.4|21776.4|10
1731804720000|2024-11-17 00:52:00|21858.33|21778.33|21864.62|21784.62|21864.62|21784.62|21858.33|21778.33|10
1731804730000|2024-11-17 00:52:10|21865.55|21785.55|21864.79|21784.79|21866.32|21786.32|21864.58|21784.58|10
1731804740000|2024-11-17 00:52:20|21865.45|21785.45|21865.07|21785.07|21866.2|21786.2|21864.78|21784.78|10
1731804750000|2024-11-17 00:52:30|21865.06|21785.06|21865.71|21785.71|21866.83|21786.83|21864.78|21784.78|10
1731804760000|2024-11-17 00:52:40|21864.7|21784.7|21863.76|21783.76|21864.7|21784.7|21863.66|21783.66|10
1731804770000|2024-11-17 00:52:50|21863.77|21783.77|21865.81|21785.81|21865.81|21785.81|21863.77|21783.77|10
1731804780000|2024-11-17 00:53:00|21865.79|21785.79|21865.55|21785.55|21866.12|21786.12|21865.55|21785.55|10
1731804790000|2024-11-17 00:53:10|21865.72|21785.72|21866.46|21786.46|21866.58|21786.58|21865.02|21785.02|10
1731804800000|2024-11-17 00:53:20|21866.33|21786.33|21866.97|21786.97|21867.63|21787.63|21866.25|21786.25|9
1731804810000|2024-11-17 00:53:30|21866.48|21786.48|21862.72|21782.72|21866.48|21786.48|21862.35|21782.35|10
1731804820000|2024-11-17 00:53:40|21862.95|21782.95|21859.3|21779.3|21862.95|21782.95|21859.11|21779.11|10
1731804830000|2024-11-17 00:53:50|21859.4|21779.4|21861.15|21781.15|21861.19|21781.19|21859.4|21779.4|10
1731804840000|2024-11-17 00:54:00|21862.06|21782.06|21859.34|21779.34|21862.38|21782.38|21859.34|21779.34|10
1731804850000|2024-11-17 00:54:10|21860.15|21780.15|21856.61|21776.61|21860.15|21780.15|21856.55|21776.55|10
1731804860000|2024-11-17 00:54:20|21856|21776|21860.41|21780.41|21860.41|21780.41|21856|21776|10
1731804870000|2024-11-17 00:54:30|21860.98|21780.98|21859.31|21779.31|21861.09|21781.09|21859.3|21779.3|9
1731804880000|2024-11-17 00:54:40|21858.81|21778.81|21857.46|21777.46|21858.99|21778.99|21857.46|21777.46|10
1731804890000|2024-11-17 00:54:50|21858.25|21778.25|21858.13|21778.13|21858.57|21778.57|21857.62|21777.62|10
1731804900000|2024-11-17 00:55:00|21857.83|21777.83|21852.35|21772.35|21857.83|21777.83|21852.33|21772.33|10
1731804910000|2024-11-17 00:55:10|21851.75|21771.75|21851.52|21771.52|21852.86|21772.86|21851.2|21771.2|10
1731804920000|2024-11-17 00:55:20|21851.53|21771.53|21851.23|21771.23|21852.52|21772.52|21851.1|21771.1|10
1731804930000|2024-11-17 00:55:30|21851.18|21771.18|21851.04|21771.04|21852.18|21772.18|21851.04|21771.04|9
1731804940000|2024-11-17 00:55:40|21850.79|21770.79|21850.95|21770.95|21851.68|21771.68|21850.63|21770.63|10
1731804950000|2024-11-17 00:55:50|21851.07|21771.07|21856.66|21776.66|21856.66|21776.66|21850.86|21770.86|10
1731804960000|2024-11-17 00:56:00|21856.54|21776.54|21859.56|21779.56|21859.63|21779.63|21856.12|21776.12|10
1731804970000|2024-11-17 00:56:10|21859.62|21779.62|21861.73|21781.73|21862.41|21782.41|21859.62|21779.62|10
1731804980000|2024-11-17 00:56:20|21861.94|21781.94|21861.12|21781.12|21862.64|21782.64|21860.7|21780.7|10
1731804990000|2024-11-17 00:56:30|21861.13|21781.13|21856.96|21776.96|21861.13|21781.13|21855.73|21775.73|10
1731805000000|2024-11-17 00:56:40|21857.24|21777.24|21857.51|21777.51|21857.63|21777.63|21856.43|21776.43|10
1731805010000|2024-11-17 00:56:50|21857.65|21777.65|21856.13|21776.13|21857.65|21777.65|21856.13|21776.13|10
1731805020000|2024-11-17 00:57:00|21855.85|21775.85|21857.2|21777.2|21857.39|21777.39|21855.61|21775.61|10
1731805030000|2024-11-17 00:57:10|21857.63|21777.63|21856.4|21776.4|21857.63|21777.63|21855.95|21775.95|10
1731805040000|2024-11-17 00:57:20|21858.34|21778.34|21856.6|21776.6|21858.62|21778.62|21856.6|21776.6|10
1731805050000|2024-11-17 00:57:30|21856.03|21776.03|21858.62|21778.62|21858.8|21778.8|21856.03|21776.03|10
1731805060000|2024-11-17 00:57:40|21858.51|21778.51|21859.23|21779.23|21859.7|21779.7|21858.51|21778.51|10
1731805070000|2024-11-17 00:57:50|21859.59|21779.59|21859.23|21779.23|21860.46|21780.46|21859.03|21779.03|10
1731805080000|2024-11-17 00:58:00|21859.11|21779.11|21858.24|21778.24|21859.56|21779.56|21858.24|21778.24|9
1731805090000|2024-11-17 00:58:10|21858.11|21778.11|21855.06|21775.06|21858.23|21778.23|21854.55|21774.55|10
1731805100000|2024-11-17 00:58:20|21854.82|21774.82|21855.56|21775.56|21856.05|21776.05|21854.82|21774.82|10
1731805110000|2024-11-17 00:58:30|21855|21775|21853.99|21773.99|21855|21775|21853.99|21773.99|10
1731805120000|2024-11-17 00:58:40|21854.18|21774.18|21854.56|21774.56|21854.56|21774.56|21853.31|21773.31|10
1731805130000|2024-11-17 00:58:50|21854.65|21774.65|21850.84|21770.84|21855.22|21775.22|21850.55|21770.55|10
1731805140000|2024-11-17 00:59:00|21850.99|21770.99|21849.19|21769.19|21852.29|21772.29|21849.19|21769.19|10
1731805150000|2024-11-17 00:59:10|21849.02|21769.02|21843.28|21763.28|21849.02|21769.02|21843.28|21763.28|9
1731805160000|2024-11-17 00:59:20|21843.08|21763.08|21843.57|21763.57|21843.88|21763.88|21842.42|21762.42|10
1731805170000|2024-11-17 00:59:30|21843.63|21763.63|21841.57|21761.57|21843.75|21763.75|21841.57|21761.57|10
1731805180000|2024-11-17 00:59:40|21841.27|21761.27|21840.82|21760.82|21841.36|21761.36|21840.03|21760.03|10
1731805190000|2024-11-17 00:59:50|21841.03|21761.03|21842.05|21762.05|21842.05|21762.05|21841|21761|9
1731805200000|2024-11-17 01:00:00|21841.97|21761.97|21839.32|21759.32|21841.97|21761.97|21839.32|21759.32|10
1731805210000|2024-11-17 01:00:10|21839.24|21759.24|21840.5|21760.5|21840.73|21760.73|21839.13|21759.13|10
1731805220000|2024-11-17 01:00:20|21840.7|21760.7|21838.97|21758.97|21840.7|21760.7|21838.97|21758.97|10
1731805230000|2024-11-17 01:00:30|21838.71|21758.71|21837.66|21757.66|21838.71|21758.71|21837.66|21757.66|10
1731805240000|2024-11-17 01:00:40|21837.22|21757.22|21834.33|21754.33|21837.23|21757.23|21834.33|21754.33|10
1731805250000|2024-11-17 01:00:50|21834.61|21754.61|21835.54|21755.54|21835.87|21755.87|21834.61|21754.61|10
1731805260000|2024-11-17 01:01:00|21835.58|21755.58|21836.53|21756.53|21838.37|21758.37|21835.58|21755.58|10
1731805270000|2024-11-17 01:01:10|21835.91|21755.91|21835.13|21755.13|21835.91|21755.91|21834.76|21754.76|10
1731805280000|2024-11-17 01:01:20|21834.36|21754.36|21835.81|21755.81|21835.81|21755.81|21833.07|21753.07|10
1731805290000|2024-11-17 01:01:30|21836.11|21756.11|21833.41|21753.41|21836.86|21756.86|21833.41|21753.41|10
1731805300000|2024-11-17 01:01:40|21833.55|21753.55|21832.48|21752.48|21834.02|21754.02|21832.48|21752.48|10
1731805310000|2024-11-17 01:01:50|21831.29|21751.29|21828.56|21748.56|21831.29|21751.29|21828.56|21748.56|10
1731805320000|2024-11-17 01:02:00|21828.22|21748.22|21823.61|21743.61|21829.28|21749.28|21823.51|21743.51|9
1731805330000|2024-11-17 01:02:10|21824.32|21744.32|21828.04|21748.04|21828.73|21748.73|21823.68|21743.68|10
1731805340000|2024-11-17 01:02:20|21827.88|21747.88|21827.18|21747.18|21829.11|21749.11|21827.18|21747.18|10
1731805350000|2024-11-17 01:02:30|21826.76|21746.76|21823.1|21743.1|21826.76|21746.76|21823.1|21743.1|10
1731805360000|2024-11-17 01:02:40|21823.63|21743.63|21825.95|21745.95|21825.95|21745.95|21823.49|21743.49|10
1731805370000|2024-11-17 01:02:50|21826.02|21746.02|21824.53|21744.53|21826.02|21746.02|21824.53|21744.53|10
1731805380000|2024-11-17 01:03:00|21824.73|21744.73|21817.93|21737.93|21824.73|21744.73|21817.93|21737.93|10
1731805390000|2024-11-17 01:03:10|21817.69|21737.69|21812.23|21732.23|21817.69|21737.69|21811.74|21731.74|10
1731805400000|2024-11-17 01:03:20|21812.38|21732.38|21814.74|21734.74|21814.74|21734.74|21812.38|21732.38|10
1731805410000|2024-11-17 01:03:30|21815.67|21735.67|21819.29|21739.29|21819.29|21739.29|21815.67|21735.67|10
1731805420000|2024-11-17 01:03:40|21819.06|21739.06|21823.31|21743.31|21823.96|21743.96|21819.06|21739.06|10
1731805430000|2024-11-17 01:03:50|21822.55|21742.55|21822.34|21742.34|21823.33|21743.33|21822.34|21742.34|10
1731805440000|2024-11-17 01:04:00|21822.32|21742.32|21818.77|21738.77|21822.81|21742.81|21818.77|21738.77|10
1731805450000|2024-11-17 01:04:10|21818.58|21738.58|21819.37|21739.37|21819.52|21739.52|21817.85|21737.85|9
1731805460000|2024-11-17 01:04:20|21818.96|21738.96|21818.69|21738.69|21819.75|21739.75|21817.4|21737.4|10
1731805470000|2024-11-17 01:04:30|21826.37|21746.37|21829.12|21749.12|21829.12|21749.12|21826.37|21746.37|10
1731805480000|2024-11-17 01:04:40|21827.8|21747.8|21819.28|21739.28|21827.8|21747.8|21819.28|21739.28|10
1731805490000|2024-11-17 01:04:50|21818.89|21738.89|21818.32|21738.32|21820.33|21740.33|21818.32|21738.32|10
1731805500000|2024-11-17 01:05:00|21818.33|21738.33|21823.36|21743.36|21823.36|21743.36|21818.2|21738.2|10
1731805510000|2024-11-17 01:05:10|21823.9|21743.9|21823.74|21743.74|21824|21744|21821.47|21741.47|10
1731805520000|2024-11-17 01:05:20|21822.64|21742.64|21822.49|21742.49|21822.88|21742.88|21821.57|21741.57|10
1731805530000|2024-11-17 01:05:30|21822.56|21742.56|21825.5|21745.5|21825.61|21745.61|21821.63|21741.63|10
1731805540000|2024-11-17 01:05:40|21824.72|21744.72|21821.82|21741.82|21824.72|21744.72|21821.82|21741.82|10
1731805550000|2024-11-17 01:05:50|21821.47|21741.47|21817.01|21737.01|21821.47|21741.47|21817.01|21737.01|9
1731805560000|2024-11-17 01:06:00|21817.13|21737.13|21809.5|21729.5|21817.21|21737.21|21809.5|21729.5|10
1731805570000|2024-11-17 01:06:10|21808.17|21728.17|21807.22|21727.22|21808.17|21728.17|21807.22|21727.22|10
1731805580000|2024-11-17 01:06:20|21806.24|21726.24|21800.92|21720.92|21806.81|21726.81|21800.92|21720.92|10
1731805590000|2024-11-17 01:06:30|21804.22|21724.22|21804.41|21724.41|21805.06|21725.06|21803.36|21723.36|10
1731805600000|2024-11-17 01:06:40|21803.16|21723.16|21803.96|21723.96|21805.72|21725.72|21803.14|21723.14|10
1731805610000|2024-11-17 01:06:50|21803.78|21723.78|21801.11|21721.11|21804.72|21724.72|21801.04|21721.04|9
1731805620000|2024-11-17 01:07:00|21801.19|21721.19|21800.87|21720.87|21802.49|21722.49|21800.84|21720.84|9
1731805630000|2024-11-17 01:07:10|21800.81|21720.81|21801.25|21721.25|21801.52|21721.52|21799.94|21719.94|10
1731805640000|2024-11-17 01:07:20|21802.34|21722.34|21812.61|21732.61|21812.61|21732.61|21802.34|21722.34|10
1731805650000|2024-11-17 01:07:30|21812.74|21732.74|21816.32|21736.32|21817.83|21737.83|21812.74|21732.74|10
1731805660000|2024-11-17 01:07:40|21816.69|21736.69|21820.57|21740.57|21820.67|21740.67|21816.69|21736.69|10
1731805670000|2024-11-17 01:07:50|21820.88|21740.88|21819.92|21739.92|21820.88|21740.88|21819.61|21739.61|9
1731805680000|2024-11-17 01:08:00|21818.79|21738.79|21826.86|21746.86|21826.86|21746.86|21818.79|21738.79|10
1731805690000|2024-11-17 01:08:10|21826.2|21746.2|21831.22|21751.22|21831.22|21751.22|21826.2|21746.2|10
1731805700000|2024-11-17 01:08:20|21832.45|21752.45|21834.72|21754.72|21835.86|21755.86|21832.45|21752.45|10
1731805710000|2024-11-17 01:08:30|21834.38|21754.38|21833.65|21753.65|21835.69|21755.69|21833.65|21753.65|10
1731805720000|2024-11-17 01:08:40|21833.4|21753.4|21831.04|21751.04|21833.4|21753.4|21830.8|21750.8|10
1731805730000|2024-11-17 01:08:50|21831.31|21751.31|21833.56|21753.56|21833.84|21753.84|21830.47|21750.47|10
1731805740000|2024-11-17 01:09:00|21833.91|21753.91|21833.55|21753.55|21833.91|21753.91|21833.27|21753.27|9
1731805750000|2024-11-17 01:09:10|21833.57|21753.57|21836.08|21756.08|21836.08|21756.08|21832.68|21752.68|10
1731805760000|2024-11-17 01:09:20|21836.45|21756.45|21841.14|21761.14|21841.14|21761.14|21836.45|21756.45|10
1731805770000|2024-11-17 01:09:30|21840.9|21760.9|21840.56|21760.56|21841.84|21761.84|21839.95|21759.95|9
1731805780000|2024-11-17 01:09:40|21840.45|21760.45|21838.41|21758.41|21840.45|21760.45|21837.81|21757.81|10
1731805790000|2024-11-17 01:09:50|21838.2|21758.2|21833.87|21753.87|21838.2|21758.2|21833.87|21753.87|10
1731805800000|2024-11-17 01:10:00|21833.26|21753.26|21836.85|21756.85|21836.99|21756.99|21831.56|21751.56|10
1731805810000|2024-11-17 01:10:10|21836.61|21756.61|21832.87|21752.87|21836.61|21756.61|21832.87|21752.87|9
1731805820000|2024-11-17 01:10:20|21833|21753|21833.73|21753.73|21834.13|21754.13|21833|21753|10
1731805830000|2024-11-17 01:10:30|21833.65|21753.65|21832.04|21752.04|21833.65|21753.65|21831.65|21751.65|10
1731805840000|2024-11-17 01:10:40|21831.58|21751.58|21827.52|21747.52|21831.58|21751.58|21827.52|21747.52|10
1731805850000|2024-11-17 01:10:50|21825.88|21745.88|21821.65|21741.65|21825.88|21745.88|21821.59|21741.59|10
1731805860000|2024-11-17 01:11:00|21821.59|21741.59|21821.08|21741.08|21821.84|21741.84|21820.19|21740.19|10
1731805870000|2024-11-17 01:11:10|21820.95|21740.95|21817.93|21737.93|21820.95|21740.95|21817.93|21737.93|10
1731805880000|2024-11-17 01:11:20|21817.82|21737.82|21814.99|21734.99|21817.91|21737.91|21814.99|21734.99|10
1731805890000|2024-11-17 01:11:30|21814.8|21734.8|21814.13|21734.13|21815.54|21735.54|21814.13|21734.13|10
1731805900000|2024-11-17 01:11:40|21814.18|21734.18|21816.33|21736.33|21816.33|21736.33|21813.37|21733.37|10
1731805910000|2024-11-17 01:11:50|21815.97|21735.97|21817.17|21737.17|21817.17|21737.17|21815.58|21735.58|10
1731805920000|2024-11-17 01:12:00|21817.46|21737.46|21817.02|21737.02|21818.35|21738.35|21816.5|21736.5|10
1731805930000|2024-11-17 01:12:10|21817.65|21737.65|21817.17|21737.17|21821.14|21741.14|21817.17|21737.17|10
1731805940000|2024-11-17 01:12:20|21816.92|21736.92|21811.08|21731.08|21817.09|21737.09|21811.08|21731.08|10
1731805950000|2024-11-17 01:12:30|21811.19|21731.19|21811.12|21731.12|21812.1|21732.1|21810.28|21730.28|10
1731805960000|2024-11-17 01:12:40|21810.16|21730.16|21809.23|21729.23|21810.4|21730.4|21808.62|21728.62|10
1731805970000|2024-11-17 01:12:50|21809.39|21729.39|21805.89|21725.89|21809.39|21729.39|21805.89|21725.89|10
1731805980000|2024-11-17 01:13:00|21805.66|21725.66|21803.53|21723.53|21805.66|21725.66|21803.53|21723.53|10
1731805990000|2024-11-17 01:13:10|21803.65|21723.65|21796.58|21716.58|21803.65|21723.65|21796.58|21716.58|10
1731806000000|2024-11-17 01:13:20|21796.28|21716.28|21793.83|21713.83|21796.28|21716.28|21793.7|21713.7|10
1731806010000|2024-11-17 01:13:30|21793.92|21713.92|21795.67|21715.67|21795.74|21715.74|21793.77|21713.77|10
1731806020000|2024-11-17 01:13:40|21795.93|21715.93|21796.55|21716.55|21797.25|21717.25|21795.93|21715.93|10
1731806030000|2024-11-17 01:13:50|21797.07|21717.07|21793.45|21713.45|21797.07|21717.07|21793.45|21713.45|10
1731806040000|2024-11-17 01:14:00|21793.59|21713.59|21793.27|21713.27|21794.29|21714.29|21793.27|21713.27|10
1731806050000|2024-11-17 01:14:10|21793.5|21713.5|21792.07|21712.07|21793.73|21713.73|21792.07|21712.07|10
1731806060000|2024-11-17 01:14:20|21791.93|21711.93|21793.39|21713.39|21793.59|21713.59|21791.76|21711.76|10
1731806070000|2024-11-17 01:14:30|21793.61|21713.61|21796.12|21716.12|21796.12|21716.12|21793.61|21713.61|10
1731806080000|2024-11-17 01:14:40|21796.68|21716.68|21794.35|21714.35|21797.55|21717.55|21794.34|21714.34|10
1731806090000|2024-11-17 01:14:50|21794.62|21714.62|21795.35|21715.35|21796.04|21716.04|21794.28|21714.28|10
1731806100000|2024-11-17 01:15:00|21794.66|21714.66|21796.31|21716.31|21796.65|21716.65|21794.66|21714.66|10
1731806110000|2024-11-17 01:15:10|21795.67|21715.67|21801.11|21721.11|21801.11|21721.11|21795.3|21715.3|10
1731806120000|2024-11-17 01:15:20|21801.37|21721.37|21801.02|21721.02|21801.37|21721.37|21800.33|21720.33|10
1731806130000|2024-11-17 01:15:30|21800.62|21720.62|21803.01|21723.01|21803.75|21723.75|21800.62|21720.62|10
1731806140000|2024-11-17 01:15:40|21803.21|21723.21|21805.71|21725.71|21806.32|21726.32|21803.21|21723.21|10
1731806150000|2024-11-17 01:15:50|21806.06|21726.06|21810.58|21730.58|21810.58|21730.58|21805.96|21725.96|10
1731806160000|2024-11-17 01:16:00|21810.42|21730.42|21810.65|21730.65|21812.54|21732.54|21810.42|21730.42|10
1731806170000|2024-11-17 01:16:10|21810.75|21730.75|21812.67|21732.67|21813.97|21733.97|21810.75|21730.75|10
1731806180000|2024-11-17 01:16:20|21812.48|21732.48|21807.86|21727.86|21813.19|21733.19|21807.86|21727.86|10
1731806190000|2024-11-17 01:16:30|21806.73|21726.73|21806.9|21726.9|21807.02|21727.02|21805.3|21725.3|10
1731806200000|2024-11-17 01:16:40|21807.86|21727.86|21808.9|21728.9|21808.9|21728.9|21807.86|21727.86|9
1731806210000|2024-11-17 01:16:50|21807.7|21727.7|21808.62|21728.62|21808.62|21728.62|21807.18|21727.18|10
1731806220000|2024-11-17 01:17:00|21808.91|21728.91|21809.52|21729.52|21811.28|21731.28|21807.53|21727.53|10
1731806230000|2024-11-17 01:17:10|21808.66|21728.66|21804.68|21724.68|21809.09|21729.09|21804.68|21724.68|10
1731806240000|2024-11-17 01:17:20|21804.42|21724.42|21802.92|21722.92|21805.32|21725.32|21802.92|21722.92|10
1731806250000|2024-11-17 01:17:30|21803.02|21723.02|21802.53|21722.53|21803.12|21723.12|21802.38|21722.38|10
1731806260000|2024-11-17 01:17:40|21802.69|21722.69|21805.37|21725.37|21805.37|21725.37|21802.33|21722.33|9
1731806270000|2024-11-17 01:17:50|21805.26|21725.26|21810.47|21730.47|21810.47|21730.47|21805.26|21725.26|10
1731806280000|2024-11-17 01:18:00|21811.52|21731.52|21817.48|21737.48|21817.48|21737.48|21811.51|21731.51|10
1731806290000|2024-11-17 01:18:10|21817.56|21737.56|21819.38|21739.38|21820.56|21740.56|21817.56|21737.56|10
1731806300000|2024-11-17 01:18:20|21819.49|21739.49|21816.22|21736.22|21819.49|21739.49|21815.68|21735.68|10
1731806310000|2024-11-17 01:18:30|21816.02|21736.02|21817.78|21737.78|21817.78|21737.78|21816.02|21736.02|10
1731806320000|2024-11-17 01:18:40|21817.75|21737.75|21816.16|21736.16|21817.83|21737.83|21816.16|21736.16|10
1731806330000|2024-11-17 01:18:50|21815.68|21735.68|21815.62|21735.62|21816.28|21736.28|21815.32|21735.32|10
1731806340000|2024-11-17 01:19:00|21815.66|21735.66|21816.44|21736.44|21818|21738|21814.78|21734.78|9
1731806350000|2024-11-17 01:19:10|21815.64|21735.64|21813.2|21733.2|21818.12|21738.12|21813.01|21733.01|10
1731806360000|2024-11-17 01:19:20|21813.63|21733.63|21816.26|21736.26|21816.63|21736.63|21813.63|21733.63|10
1731806370000|2024-11-17 01:19:30|21818.1|21738.1|21817.01|21737.01|21819.02|21739.02|21817.01|21737.01|10
1731806380000|2024-11-17 01:19:40|21816.94|21736.94|21811.02|21731.02|21816.94|21736.94|21811.02|21731.02|10
1731806390000|2024-11-17 01:19:50|21811.34|21731.34|21812.24|21732.24|21813.22|21733.22|21811.27|21731.27|10
1731806400000|2024-11-17 01:20:00|21812.46|21732.46|21811.02|21731.02|21812.92|21732.92|21810.87|21730.87|10
1731806410000|2024-11-17 01:20:10|21810.01|21730.01|21809.93|21729.93|21810.02|21730.02|21808.43|21728.43|10
1731806420000|2024-11-17 01:20:20|21810.1|21730.1|21810.14|21730.14|21810.86|21730.86|21810.1|21730.1|10
1731806430000|2024-11-17 01:20:30|21810.44|21730.44|21814.42|21734.42|21814.45|21734.45|21810.44|21730.44|10
1731806440000|2024-11-17 01:20:40|21814.77|21734.77|21815.43|21735.43|21817.21|21737.21|21814.77|21734.77|10
1731806450000|2024-11-17 01:20:50|21815.09|21735.09|21813.89|21733.89|21815.22|21735.22|21813.89|21733.89|10
1731806460000|2024-11-17 01:21:00|21814.05|21734.05|21810.59|21730.59|21814.67|21734.67|21810.59|21730.59|10
1731806470000|2024-11-17 01:21:10|21811.14|21731.14|21809.11|21729.11|21812.39|21732.39|21809.11|21729.11|10
1731806480000|2024-11-17 01:21:20|21808.87|21728.87|21813.7|21733.7|21813.96|21733.96|21808.42|21728.42|10
1731806490000|2024-11-17 01:21:30|21813.71|21733.71|21825.47|21745.47|21826.12|21746.12|21813.71|21733.71|10
1731806500000|2024-11-17 01:21:40|21825.13|21745.13|21829.98|21749.98|21830.24|21750.24|21825.13|21745.13|10
1731806510000|2024-11-17 01:21:50|21830.62|21750.62|21830.16|21750.16|21831.37|21751.37|21830.01|21750.01|10
1731806520000|2024-11-17 01:22:00|21830.24|21750.24|21828.32|21748.32|21830.81|21750.81|21828.2|21748.2|10
1731806530000|2024-11-17 01:22:10|21826.58|21746.58|21827.57|21747.57|21827.76|21747.76|21826.24|21746.24|10
1731806540000|2024-11-17 01:22:20|21827.32|21747.32|21826.89|21746.89|21827.38|21747.38|21826.47|21746.47|10
1731806550000|2024-11-17 01:22:30|21827.28|21747.28|21826.24|21746.24|21827.95|21747.95|21826.16|21746.16|10
1731806560000|2024-11-17 01:22:40|21826.11|21746.11|21824.43|21744.43|21826.18|21746.18|21824.43|21744.43|10
1731806570000|2024-11-17 01:22:50|21823.33|21743.33|21821.63|21741.63|21823.33|21743.33|21821.63|21741.63|10
1731806580000|2024-11-17 01:23:00|21819.78|21739.78|21820.19|21740.19|21820.61|21740.61|21818.41|21738.41|10
1731806590000|2024-11-17 01:23:10|21821.43|21741.43|21826.67|21746.67|21826.67|21746.67|21821.43|21741.43|10
1731806600000|2024-11-17 01:23:20|21827.68|21747.68|21832.64|21752.64|21833.86|21753.86|21827.68|21747.68|10
1731806610000|2024-11-17 01:23:30|21833.87|21753.87|21832.26|21752.26|21835.59|21755.59|21832.26|21752.26|9
1731806620000|2024-11-17 01:23:40|21831.9|21751.9|21828.79|21748.79|21832.17|21752.17|21828.79|21748.79|10
1731806630000|2024-11-17 01:23:50|21828.32|21748.32|21827.93|21747.93|21829.47|21749.47|21827.93|21747.93|10
1731806640000|2024-11-17 01:24:00|21827.46|21747.46|21828.75|21748.75|21828.83|21748.83|21827.46|21747.46|10
1731806650000|2024-11-17 01:24:10|21828.62|21748.62|21828.38|21748.38|21828.62|21748.62|21826.59|21746.59|10
1731806660000|2024-11-17 01:24:20|21827.41|21747.41|21822.98|21742.98|21827.41|21747.41|21822.98|21742.98|10
1731806670000|2024-11-17 01:24:30|21822.69|21742.69|21815.77|21735.77|21822.83|21742.83|21815.77|21735.77|10
1731806680000|2024-11-17 01:24:40|21815.18|21735.18|21817.13|21737.13|21817.43|21737.43|21815.18|21735.18|10
1731806690000|2024-11-17 01:24:50|21816.8|21736.8|21817.82|21737.82|21818.7|21738.7|21816.79|21736.79|10
1731806700000|2024-11-17 01:25:00|21817.83|21737.83|21816.42|21736.42|21820.09|21740.09|21816.42|21736.42|10
1731806710000|2024-11-17 01:25:10|21815.66|21735.66|21810.38|21730.38|21815.66|21735.66|21810.38|21730.38|10
1731806720000|2024-11-17 01:25:20|21810.12|21730.12|21805.38|21725.38|21810.29|21730.29|21805.38|21725.38|10
1731806730000|2024-11-17 01:25:30|21804.45|21724.45|21802.56|21722.56|21804.45|21724.45|21802.36|21722.36|10
1731806740000|2024-11-17 01:25:40|21801.85|21721.85|21804.91|21724.91|21804.91|21724.91|21801.85|21721.85|10
1731806750000|2024-11-17 01:25:50|21804.52|21724.52|21803.34|21723.34|21804.52|21724.52|21803.17|21723.17|10
1731806760000|2024-11-17 01:26:00|21803.71|21723.71|21803.71|21723.71|21804.45|21724.45|21802.83|21722.83|10
1731806770000|2024-11-17 01:26:10|21803.26|21723.26|21801.66|21721.66|21803.26|21723.26|21801.66|21721.66|10
1731806780000|2024-11-17 01:26:20|21801.94|21721.94|21789.35|21709.35|21801.94|21721.94|21789.35|21709.35|10
1731806790000|2024-11-17 01:26:30|21787.41|21707.41|21787.61|21707.61|21787.61|21707.61|21785.93|21705.93|10
1731806800000|2024-11-17 01:26:40|21787.17|21707.17|21793.96|21713.96|21796.38|21716.38|21787.13|21707.13|10
1731806810000|2024-11-17 01:26:50|21793.56|21713.56|21798.06|21718.06|21798.06|21718.06|21793.47|21713.47|10
1731806820000|2024-11-17 01:27:00|21798.24|21718.24|21797.05|21717.05|21799.86|21719.86|21796.8|21716.8|10
1731806830000|2024-11-17 01:27:10|21798.77|21718.77|21796.19|21716.19|21798.77|21718.77|21795.47|21715.47|10
1731806840000|2024-11-17 01:27:20|21796.45|21716.45|21798.21|21718.21|21799.71|21719.71|21796.45|21716.45|10
1731806850000|2024-11-17 01:27:30|21798.13|21718.13|21795.81|21715.81|21798.13|21718.13|21795.58|21715.58|10
1731806860000|2024-11-17 01:27:40|21796.02|21716.02|21795.09|21715.09|21796.37|21716.37|21794.75|21714.75|9
1731806870000|2024-11-17 01:27:50|21795.06|21715.06|21798.3|21718.3|21798.97|21718.97|21794.92|21714.92|10
1731806880000|2024-11-17 01:28:00|21798.33|21718.33|21799|21719|21799|21719|21797.93|21717.93|10
1731806890000|2024-11-17 01:28:10|21799.58|21719.58|21793.42|21713.42|21800.9|21720.9|21793.42|21713.42|9
1731806900000|2024-11-17 01:28:20|21793.12|21713.12|21791.41|21711.41|21793.14|21713.14|21790.6|21710.6|9
1731806910000|2024-11-17 01:28:30|21791.43|21711.43|21789.72|21709.72|21791.43|21711.43|21789.72|21709.72|8
1731806920000|2024-11-17 01:28:40|21790.14|21710.14|21787.64|21707.64|21790.61|21710.61|21787.64|21707.64|10
1731806930000|2024-11-17 01:28:50|21789.95|21709.95|21792.67|21712.67|21792.86|21712.86|21789.47|21709.47|10
1731806940000|2024-11-17 01:29:00|21792.82|21712.82|21792.95|21712.95|21794.27|21714.27|21792.82|21712.82|10
1731806950000|2024-11-17 01:29:10|21793|21713|21791.22|21711.22|21793|21713|21791.22|21711.22|9
1731806960000|2024-11-17 01:29:20|21790.56|21710.56|21791.42|21711.42|21792.76|21712.76|21790.56|21710.56|10
1731806970000|2024-11-17 01:29:30|21791.45|21711.45|21790.53|21710.53|21791.7|21711.7|21790.53|21710.53|10
1731806980000|2024-11-17 01:29:40|21791.51|21711.51|21789.47|21709.47|21791.51|21711.51|21789.47|21709.47|9
1731806990000|2024-11-17 01:29:50|21788.95|21708.95|21786.41|21706.41|21788.95|21708.95|21786.3|21706.3|10
1731807000000|2024-11-17 01:30:00|21786.53|21706.53|21782.92|21702.92|21786.53|21706.53|21782.92|21702.92|10
1731807010000|2024-11-17 01:30:10|21781.61|21701.61|21777.43|21697.43|21781.65|21701.65|21777.43|21697.43|10
1731807020000|2024-11-17 01:30:20|21776.66|21696.66|21773.11|21693.11|21777.81|21697.81|21773.11|21693.11|10
1731807030000|2024-11-17 01:30:30|21772.91|21692.91|21767.51|21687.51|21773.61|21693.61|21767.51|21687.51|10
1731807040000|2024-11-17 01:30:40|21765.66|21685.66|21755.13|21675.13|21765.66|21685.66|21755.13|21675.13|10
1731807050000|2024-11-17 01:30:50|21752.18|21672.18|21746.89|21666.89|21752.18|21672.18|21746.54|21666.54|10
1731807060000|2024-11-17 01:31:00|21746.62|21666.62|21738.31|21658.31|21746.62|21666.62|21736.98|21656.98|10
1731807070000|2024-11-17 01:31:10|21734.55|21654.55|21728.85|21648.85|21734.55|21654.55|21727.6|21647.6|10
1731807080000|2024-11-17 01:31:20|21728.97|21648.97|21723.99|21643.99|21729.2|21649.2|21723.99|21643.99|10
1731807090000|2024-11-17 01:31:30|21721.17|21641.17|21711.18|21631.18|21721.17|21641.17|21710.26|21630.26|10
1731807100000|2024-11-17 01:31:40|21711.47|21631.47|21710.39|21630.39|21712.35|21632.35|21709.99|21629.99|10
1731807110000|2024-11-17 01:31:50|21709.86|21629.86|21709.1|21629.1|21710.15|21630.15|21709.01|21629.01|10
1731807120000|2024-11-17 01:32:00|21709.64|21629.64|21700.19|21620.19|21709.64|21629.64|21700.19|21620.19|10
1731807130000|2024-11-17 01:32:10|21700.1|21620.1|21691.11|21611.11|21701.12|21621.12|21691.11|21611.11|9
1731807140000|2024-11-17 01:32:20|21688.42|21608.42|21683.34|21603.34|21688.42|21608.42|21683.34|21603.34|10
1731807150000|2024-11-17 01:32:30|21681.8|21601.8|21670.19|21590.19|21681.8|21601.8|21670.19|21590.19|10
1731807160000|2024-11-17 01:32:40|21666.62|21586.62|21656.93|21576.93|21666.62|21586.62|21656.93|21576.93|10
1731807170000|2024-11-17 01:32:50|21656.24|21576.24|21651.71|21571.71|21656.24|21576.24|21651.71|21571.71|8
1731807180000|2024-11-17 01:33:00|21651.9|21571.9|21657.98|21577.98|21658.76|21578.76|21651.9|21571.9|10
1731807190000|2024-11-17 01:33:10|21657.58|21577.58|21656.25|21576.25|21657.58|21577.58|21656.25|21576.25|6
1731807210000|2024-11-17 01:33:30|21655.55|21575.55|21654.89|21574.89|21658.41|21578.41|21653.74|21573.74|9
1731807220000|2024-11-17 01:33:40|21655.09|21575.09|21657.57|21577.57|21657.57|21577.57|21655.09|21575.09|9
1731807230000|2024-11-17 01:33:50|21656.08|21576.08|21638.55|21558.55|21656.08|21576.08|21638.55|21558.55|10
1731807240000|2024-11-17 01:34:00|21637.11|21557.11|21635.32|21555.32|21637.11|21557.11|21633.41|21553.41|9
1731807250000|2024-11-17 01:34:10|21634.71|21554.71|21620.79|21540.79|21635.51|21555.51|21620.79|21540.79|10
1731807260000|2024-11-17 01:34:20|21619.12|21539.12|21618.76|21538.76|21619.12|21539.12|21617.52|21537.52|10
1731807270000|2024-11-17 01:34:30|21619.48|21539.48|21622.53|21542.53|21622.53|21542.53|21619.48|21539.48|10
1731807280000|2024-11-17 01:34:40|21623.5|21543.5|21625.66|21545.66|21625.84|21545.84|21623.5|21543.5|10
1731807290000|2024-11-17 01:34:50|21625.2|21545.2|21644.44|21564.44|21644.44|21564.44|21624.52|21544.52|10
1731807300000|2024-11-17 01:35:00|21644.56|21564.56|21647.88|21567.88|21649.98|21569.98|21644.56|21564.56|10
1731807310000|2024-11-17 01:35:10|21648.9|21568.9|21654.91|21574.91|21654.91|21574.91|21648.55|21568.55|10
1731807320000|2024-11-17 01:35:20|21653.98|21573.98|21646.88|21566.88|21653.98|21573.98|21644.93|21564.93|10
1731807330000|2024-11-17 01:35:30|21646.73|21566.73|21647.64|21567.64|21647.67|21567.67|21646.64|21566.64|10
1731807340000|2024-11-17 01:35:40|21647.9|21567.9|21653.23|21573.23|21653.97|21573.97|21647.9|21567.9|10
1731807350000|2024-11-17 01:35:50|21652.69|21572.69|21650.52|21570.52|21652.69|21572.69|21650.46|21570.46|10
1731807360000|2024-11-17 01:36:00|21649.06|21569.06|21657.53|21577.53|21657.53|21577.53|21649.06|21569.06|10
1731807370000|2024-11-17 01:36:10|21658.22|21578.22|21657.29|21577.29|21660.71|21580.71|21657.29|21577.29|9
1731807380000|2024-11-17 01:36:20|21657.91|21577.91|21655.4|21575.4|21660|21580|21655.4|21575.4|10
1731807390000|2024-11-17 01:36:30|21653.54|21573.54|21653.96|21573.96|21653.96|21573.96|21650.22|21570.22|10
1731807400000|2024-11-17 01:36:40|21654.5|21574.5|21659.43|21579.43|21659.49|21579.49|21654.36|21574.36|10
1731807410000|2024-11-17 01:36:50|21659.65|21579.65|21662.19|21582.19|21663.18|21583.18|21659.62|21579.62|10
1731807420000|2024-11-17 01:37:00|21660.96|21580.96|21657.69|21577.69|21663.07|21583.07|21657.69|21577.69|10
1731807430000|2024-11-17 01:37:10|21657.58|21577.58|21655.09|21575.09|21657.58|21577.58|21652.24|21572.24|10
1731807440000|2024-11-17 01:37:20|21654.68|21574.68|21656.35|21576.35|21657.34|21577.34|21654.68|21574.68|10
1731807450000|2024-11-17 01:37:30|21655.69|21575.69|21655.46|21575.46|21655.69|21575.69|21654.65|21574.65|10
1731807460000|2024-11-17 01:37:40|21654.48|21574.48|21659.34|21579.34|21661.98|21581.98|21654.48|21574.48|10
1731807470000|2024-11-17 01:37:50|21659.48|21579.48|21656.69|21576.69|21659.97|21579.97|21656.69|21576.69|9
1731807480000|2024-11-17 01:38:00|21656.12|21576.12|21649.48|21569.48|21656.12|21576.12|21649.48|21569.48|10
1731807490000|2024-11-17 01:38:10|21648.22|21568.22|21644.48|21564.48|21648.22|21568.22|21644.48|21564.48|10
1731807500000|2024-11-17 01:38:20|21645.19|21565.19|21643.76|21563.76|21645.76|21565.76|21643.48|21563.48|10
1731807510000|2024-11-17 01:38:30|21643.32|21563.32|21643.45|21563.45|21644.48|21564.48|21641.95|21561.95|10
1731807520000|2024-11-17 01:38:40|21644.18|21564.18|21645.57|21565.57|21647.84|21567.84|21644.18|21564.18|10
1731807530000|2024-11-17 01:38:50|21646.46|21566.46|21646.03|21566.03|21646.63|21566.63|21644.18|21564.18|10
1731807540000|2024-11-17 01:39:00|21646.34|21566.34|21646.07|21566.07|21648.3|21568.3|21646.07|21566.07|9
1731807550000|2024-11-17 01:39:10|21646.03|21566.03|21645.01|21565.01|21647.14|21567.14|21645.01|21565.01|10
1731807560000|2024-11-17 01:39:20|21645.16|21565.16|21639.57|21559.57|21645.16|21565.16|21639.57|21559.57|10
1731807570000|2024-11-17 01:39:30|21638.97|21558.97|21629.37|21549.37|21638.97|21558.97|21628.78|21548.78|10
1731807580000|2024-11-17 01:39:40|21629.25|21549.25|21627.29|21547.29|21629.4|21549.4|21626.82|21546.82|10
1731807590000|2024-11-17 01:39:50|21627.48|21547.48|21623.2|21543.2|21627.48|21547.48|21623.2|21543.2|10
1731807600000|2024-11-17 01:40:00|21622.28|21542.28|21611.94|21531.94|21622.28|21542.28|21611.94|21531.94|10
1731807610000|2024-11-17 01:40:10|21611.91|21531.91|21612.09|21532.09|21612.31|21532.31|21611.1|21531.1|9
1731807620000|2024-11-17 01:40:20|21611.73|21531.73|21601.45|21521.45|21613.67|21533.67|21601.45|21521.45|10
1731807630000|2024-11-17 01:40:30|21600.01|21520.01|21593.5|21513.5|21600.01|21520.01|21593.5|21513.5|10
1731807640000|2024-11-17 01:40:40|21593.44|21513.44|21579.29|21499.29|21595.28|21515.28|21578.61|21498.61|10
1731807650000|2024-11-17 01:40:50|21579.49|21499.49|21580.17|21500.17|21580.73|21500.73|21578.53|21498.53|10
1731807660000|2024-11-17 01:41:00|21579.56|21499.56|21580.01|21500.01|21580.01|21500.01|21576.58|21496.58|10
1731807670000|2024-11-17 01:41:10|21580.18|21500.18|21588.76|21508.76|21588.76|21508.76|21580.18|21500.18|10
1731807680000|2024-11-17 01:41:20|21588.99|21508.99|21587.82|21507.82|21588.99|21508.99|21587.28|21507.28|10
1731807690000|2024-11-17 01:41:30|21587.17|21507.17|21584.5|21504.5|21587.17|21507.17|21583.93|21503.93|10
1731807700000|2024-11-17 01:41:40|21584.56|21504.56|21582.09|21502.09|21585.02|21505.02|21581.99|21501.99|10
1731807710000|2024-11-17 01:41:50|21582.03|21502.03|21581.25|21501.25|21582.3|21502.3|21580.8|21500.8|10
1731807720000|2024-11-17 01:42:00|21582.21|21502.21|21583.61|21503.61|21585.75|21505.75|21581.81|21501.81|10
1731807730000|2024-11-17 01:42:10|21580.28|21500.28|21582.35|21502.35|21582.62|21502.62|21579.8|21499.8|10
1731807740000|2024-11-17 01:42:20|21582.7|21502.7|21579.16|21499.16|21583.46|21503.46|21579.16|21499.16|10
1731807750000|2024-11-17 01:42:30|21579.02|21499.02|21576.12|21496.12|21579.02|21499.02|21576.11|21496.11|10
1731807760000|2024-11-17 01:42:40|21576.05|21496.05|21571.92|21491.92|21576.05|21496.05|21571.79|21491.79|10
1731807770000|2024-11-17 01:42:50|21570.75|21490.75|21569.68|21489.68|21570.75|21490.75|21568.87|21488.87|10
1731807780000|2024-11-17 01:43:00|21569.91|21489.91|21567.58|21487.58|21570.17|21490.17|21567.58|21487.58|10
1731807790000|2024-11-17 01:43:10|21567.25|21487.25|21556.23|21476.23|21567.25|21487.25|21555.71|21475.71|10
1731807800000|2024-11-17 01:43:20|21554.33|21474.33|21555.82|21475.82|21555.82|21475.82|21552.75|21472.75|9
1731807810000|2024-11-17 01:43:30|21554.06|21474.06|21558.35|21478.35|21558.64|21478.64|21554.06|21474.06|10
1731807820000|2024-11-17 01:43:40|21559.15|21479.15|21556.39|21476.39|21559.15|21479.15|21556.38|21476.38|10
1731807830000|2024-11-17 01:43:50|21556.21|21476.21|21552.14|21472.14|21561.4|21481.4|21552.01|21472.01|10
1731807840000|2024-11-17 01:44:00|21550.79|21470.79|21554.39|21474.39|21554.52|21474.52|21550.79|21470.79|10
1731807850000|2024-11-17 01:44:10|21553.9|21473.9|21545.06|21465.06|21554.35|21474.35|21544.78|21464.78|10
1731807860000|2024-11-17 01:44:20|21543.64|21463.64|21541.3|21461.3|21543.64|21463.64|21540.25|21460.25|10
1731807870000|2024-11-17 01:44:30|21540.84|21460.84|21538.01|21458.01|21540.84|21460.84|21538.01|21458.01|10
1731807880000|2024-11-17 01:44:40|21537.86|21457.86|21535.31|21455.31|21537.86|21457.86|21534.75|21454.75|10
1731807890000|2024-11-17 01:44:50|21535.43|21455.43|21532.8|21452.8|21535.43|21455.43|21532.8|21452.8|10
1731807900000|2024-11-17 01:45:00|21532.52|21452.52|21532.34|21452.34|21534.83|21454.83|21531.94|21451.94|10
1731807910000|2024-11-17 01:45:10|21532.68|21452.68|21519.5|21439.5|21532.68|21452.68|21519.5|21439.5|8
1731807920000|2024-11-17 01:45:20|21518.7|21438.7|21518.37|21438.37|21518.7|21438.7|21514.51|21434.51|10
1731807930000|2024-11-17 01:45:30|21516.88|21436.88|21505.37|21425.37|21516.88|21436.88|21504.9|21424.9|10
1731807940000|2024-11-17 01:45:40|21505.28|21425.28|21493.24|21413.24|21506.3|21426.3|21493.2|21413.2|10
1731807950000|2024-11-17 01:45:50|21493.03|21413.03|21479.33|21399.33|21493.03|21413.03|21479.33|21399.33|10
1731807960000|2024-11-17 01:46:00|21477.3|21397.3|21481.72|21401.72|21482.09|21402.09|21477.06|21397.06|10
1731807970000|2024-11-17 01:46:10|21482.62|21402.62|21492.4|21412.4|21493.03|21413.03|21482.62|21402.62|10
1731807980000|2024-11-17 01:46:20|21492.26|21412.26|21500.87|21420.87|21500.87|21420.87|21492.26|21412.26|10
1731807990000|2024-11-17 01:46:30|21503.1|21423.1|21514|21434|21514|21434|21503.1|21423.1|10
1731808000000|2024-11-17 01:46:40|21513.52|21433.52|21524.62|21444.62|21524.62|21444.62|21513.52|21433.52|10
1731808010000|2024-11-17 01:46:50|21529.55|21449.55|21535.48|21455.48|21535.86|21455.86|21529.55|21449.55|10
1731808020000|2024-11-17 01:47:00|21535.84|21455.84|21538.71|21458.71|21540.93|21460.93|21535.84|21455.84|10
1731808030000|2024-11-17 01:47:10|21537.09|21457.09|21533.66|21453.66|21537.09|21457.09|21532.83|21452.83|10
1731808040000|2024-11-17 01:47:20|21533.17|21453.17|21532.59|21452.59|21533.17|21453.17|21530.03|21450.03|10
1731808050000|2024-11-17 01:47:30|21531.27|21451.27|21544.58|21464.58|21544.64|21464.64|21531.27|21451.27|10
1731808060000|2024-11-17 01:47:40|21545.45|21465.45|21550.09|21470.09|21551.25|21471.25|21545.45|21465.45|10
1731808070000|2024-11-17 01:47:50|21549.51|21469.51|21550.3|21470.3|21550.37|21470.37|21547.81|21467.81|10
1731808080000|2024-11-17 01:48:00|21550.56|21470.56|21546.65|21466.65|21551.07|21471.07|21546.08|21466.08|10
1731808090000|2024-11-17 01:48:10|21545.63|21465.63|21536.7|21456.7|21545.63|21465.63|21536.7|21456.7|10
1731808100000|2024-11-17 01:48:20|21536.5|21456.5|21529.18|21449.18|21536.5|21456.5|21529.18|21449.18|10
1731808110000|2024-11-17 01:48:30|21528.29|21448.29|21528.04|21448.04|21529.68|21449.68|21527.75|21447.75|10
1731808120000|2024-11-17 01:48:40|21529.06|21449.06|21527.73|21447.73|21529.44|21449.44|21527.05|21447.05|10
1731808130000|2024-11-17 01:48:50|21527.94|21447.94|21537.54|21457.54|21537.54|21457.54|21527.94|21447.94|10
1731808140000|2024-11-17 01:49:00|21537.36|21457.36|21530.93|21450.93|21538.28|21458.28|21530.76|21450.76|10
1731808150000|2024-11-17 01:49:10|21529.42|21449.42|21517.57|21437.57|21529.42|21449.42|21517.57|21437.57|10
1731808160000|2024-11-17 01:49:20|21515.39|21435.39|21505.52|21425.52|21515.39|21435.39|21505.52|21425.52|10
1731808170000|2024-11-17 01:49:30|21503.19|21423.19|21491.4|21411.4|21503.19|21423.19|21491.4|21411.4|10
1731808180000|2024-11-17 01:49:40|21491.75|21411.75|21486.95|21406.95|21492.76|21412.76|21486.95|21406.95|10
1731808190000|2024-11-17 01:49:50|21486.44|21406.44|21487.95|21407.95|21488.34|21408.34|21486.44|21406.44|10
1731808200000|2024-11-17 01:50:00|21486.99|21406.99|21487.82|21407.82|21489.22|21409.22|21486.26|21406.26|10
1731808210000|2024-11-17 01:50:10|21489.91|21409.91|21505.04|21425.04|21505.04|21425.04|21489.91|21409.91|10
1731808220000|2024-11-17 01:50:20|21504.67|21424.67|21508.74|21428.74|21508.74|21428.74|21504.67|21424.67|10
1731808230000|2024-11-17 01:50:30|21508.07|21428.07|21502.46|21422.46|21508.07|21428.07|21502.46|21422.46|10
1731808240000|2024-11-17 01:50:40|21500.62|21420.62|21488.93|21408.93|21500.62|21420.62|21487.49|21407.49|10
1731808250000|2024-11-17 01:50:50|21488.58|21408.58|21482.96|21402.96|21488.77|21408.77|21482.96|21402.96|9
1731808260000|2024-11-17 01:51:00|21480.52|21400.52|21480.6|21400.6|21482.91|21402.91|21479.19|21399.19|10
1731808270000|2024-11-17 01:51:10|21480.84|21400.84|21477.33|21397.33|21480.84|21400.84|21477.33|21397.33|10
1731808280000|2024-11-17 01:51:20|21476.69|21396.69|21467.8|21387.8|21476.69|21396.69|21467.8|21387.8|10
1731808290000|2024-11-17 01:51:30|21466.98|21386.98|21460.25|21380.25|21466.98|21386.98|21460.25|21380.25|10
1731808300000|2024-11-17 01:51:40|21458.58|21378.58|21448.93|21368.93|21458.58|21378.58|21448.93|21368.93|10
1731808310000|2024-11-17 01:51:50|21448.3|21368.3|21444.79|21364.79|21451.81|21371.81|21444.19|21364.19|10
1731808320000|2024-11-17 01:52:00|21445.55|21365.55|21467.38|21387.38|21467.38|21387.38|21445.55|21365.55|10
1731808330000|2024-11-17 01:52:10|21472.34|21392.34|21470.93|21390.93|21472.88|21392.88|21468.52|21388.52|10
1731808340000|2024-11-17 01:52:20|21468.46|21388.46|21468.04|21388.04|21470.13|21390.13|21466.9|21386.9|10
1731808350000|2024-11-17 01:52:30|21468|21388|21461.48|21381.48|21468.34|21388.34|21461.48|21381.48|10
1731808360000|2024-11-17 01:52:40|21462.02|21382.02|21453.54|21373.54|21462.02|21382.02|21453.05|21373.05|10
1731808370000|2024-11-17 01:52:50|21452.92|21372.92|21447.25|21367.25|21452.92|21372.92|21447.25|21367.25|10
1731808380000|2024-11-17 01:53:00|21446.63|21366.63|21443.64|21363.64|21447.52|21367.52|21442.7|21362.7|10
1731808390000|2024-11-17 01:53:10|21442.58|21362.58|21440.54|21360.54|21444.14|21364.14|21440.54|21360.54|10
1731808400000|2024-11-17 01:53:20|21438.84|21358.84|21439.48|21359.48|21442.27|21362.27|21438.84|21358.84|10
1731808410000|2024-11-17 01:53:30|21439.06|21359.06|21436.15|21356.15|21439.06|21359.06|21436.15|21356.15|9
1731808420000|2024-11-17 01:53:40|21434.09|21354.09|21423.83|21343.83|21434.09|21354.09|21423.22|21343.22|10
1731808430000|2024-11-17 01:53:50|21423.8|21343.8|21422.86|21342.86|21426.75|21346.75|21422.86|21342.86|10
1731808440000|2024-11-17 01:54:00|21423|21343|21414.44|21334.44|21423|21343|21414.05|21334.05|10
1731808450000|2024-11-17 01:54:10|21414.78|21334.78|21413.45|21333.45|21414.78|21334.78|21410.72|21330.72|10
1731808460000|2024-11-17 01:54:20|21413.43|21333.43|21413.21|21333.21|21413.43|21333.43|21411.72|21331.72|10
1731808470000|2024-11-17 01:54:30|21413.06|21333.06|21406.82|21326.82|21413.06|21333.06|21406.6|21326.6|10
1731808480000|2024-11-17 01:54:40|21406.95|21326.95|21407.68|21327.68|21408.77|21328.77|21404.21|21324.21|10
1731808490000|2024-11-17 01:54:50|21408.82|21328.82|21403.68|21323.68|21408.82|21328.82|21403.42|21323.42|10
1731808500000|2024-11-17 01:55:00|21403.23|21323.23|21403.44|21323.44|21405.84|21325.84|21401.82|21321.82|10
1731808510000|2024-11-17 01:55:10|21403.11|21323.11|21389.38|21309.38|21403.11|21323.11|21388.85|21308.85|10
1731808520000|2024-11-17 01:55:20|21388.53|21308.53|21381.23|21301.23|21388.88|21308.88|21381.23|21301.23|10
1731808530000|2024-11-17 01:55:30|21380.77|21300.77|21370.86|21290.86|21380.77|21300.77|21370.86|21290.86|10
1731808540000|2024-11-17 01:55:40|21370.04|21290.04|21370.29|21290.29|21370.29|21290.29|21368.24|21288.24|10
1731808550000|2024-11-17 01:55:50|21370.83|21290.83|21388.89|21308.89|21388.89|21308.89|21370.83|21290.83|10
1731808560000|2024-11-17 01:56:00|21392.07|21312.07|21404.28|21324.28|21404.28|21324.28|21392.07|21312.07|10
1731808570000|2024-11-17 01:56:10|21404.53|21324.53|21406.64|21326.64|21408|21328|21404.31|21324.31|10
1731808580000|2024-11-17 01:56:20|21406.8|21326.8|21407.35|21327.35|21408.99|21328.99|21405.16|21325.16|10
1731808590000|2024-11-17 01:56:30|21406.55|21326.55|21403.95|21323.95|21408.5|21328.5|21403.95|21323.95|10
1731808600000|2024-11-17 01:56:40|21403.57|21323.57|21401.84|21321.84|21404.34|21324.34|21401.58|21321.58|9
1731808610000|2024-11-17 01:56:50|21400.54|21320.54|21396|21316|21400.54|21320.54|21396|21316|10
1731808620000|2024-11-17 01:57:00|21394.67|21314.67|21402.44|21322.44|21402.44|21322.44|21394.5|21314.5|10
1731808630000|2024-11-17 01:57:10|21402.07|21322.07|21405.89|21325.89|21405.89|21325.89|21402.01|21322.01|10
1731808640000|2024-11-17 01:57:20|21405.95|21325.95|21418.58|21338.58|21418.58|21338.58|21405.95|21325.95|10
1731808650000|2024-11-17 01:57:30|21420.43|21340.43|21435.64|21355.64|21435.64|21355.64|21420.43|21340.43|10
1731808660000|2024-11-17 01:57:40|21436.03|21356.03|21436.57|21356.57|21438.51|21358.51|21436.03|21356.03|10
1731808670000|2024-11-17 01:57:50|21435.94|21355.94|21435.97|21355.97|21437.56|21357.56|21435.72|21355.72|10
1731808680000|2024-11-17 01:58:00|21437.25|21357.25|21443.07|21363.07|21443.07|21363.07|21437.07|21357.07|10
1731808690000|2024-11-17 01:58:10|21444.78|21364.78|21448.57|21368.57|21448.57|21368.57|21444.72|21364.72|10
1731808700000|2024-11-17 01:58:20|21449.09|21369.09|21454.82|21374.82|21454.82|21374.82|21448.32|21368.32|10
1731808710000|2024-11-17 01:58:30|21454.51|21374.51|21450.06|21370.06|21455.12|21375.12|21450.05|21370.05|10
1731808720000|2024-11-17 01:58:40|21450.16|21370.16|21458.86|21378.86|21458.86|21378.86|21448.91|21368.91|10
1731808730000|2024-11-17 01:58:50|21458.7|21378.7|21460.4|21380.4|21460.4|21380.4|21457.87|21377.87|9
1731808740000|2024-11-17 01:59:00|21461.62|21381.62|21468.68|21388.68|21469.99|21389.99|21461.62|21381.62|10
1731808750000|2024-11-17 01:59:10|21468.44|21388.44|21469.95|21389.95|21469.95|21389.95|21467.75|21387.75|9
1731808760000|2024-11-17 01:59:20|21470.47|21390.47|21477.66|21397.66|21477.66|21397.66|21470.26|21390.26|10
1731808770000|2024-11-17 01:59:30|21477.94|21397.94|21475.08|21395.08|21477.94|21397.94|21475.08|21395.08|10
1731808780000|2024-11-17 01:59:40|21475.07|21395.07|21463.53|21383.53|21475.7|21395.7|21463.53|21383.53|10
1731808790000|2024-11-17 01:59:50|21463.59|21383.59|21463.93|21383.93|21465.28|21385.28|21463.59|21383.59|10
1731808800000|2024-11-17 02:00:00|21464.13|21384.13|21464.77|21384.77|21467.6|21387.6|21464.13|21384.13|10
1731808810000|2024-11-17 02:00:10|21464.75|21384.75|21461.84|21381.84|21464.75|21384.75|21460.61|21380.61|10
1731808820000|2024-11-17 02:00:20|21460.42|21380.42|21455.75|21375.75|21460.42|21380.42|21452.84|21372.84|10
1731808830000|2024-11-17 02:00:30|21455.38|21375.38|21452.8|21372.8|21455.38|21375.38|21450.42|21370.42|10
1731808840000|2024-11-17 02:00:40|21453.14|21373.14|21456.43|21376.43|21456.43|21376.43|21451.6|21371.6|10
1731808850000|2024-11-17 02:00:50|21456.35|21376.35|21454.36|21374.36|21456.35|21376.35|21452.28|21372.28|10
1731808860000|2024-11-17 02:01:00|21454.34|21374.34|21450.72|21370.72|21454.5|21374.5|21450.72|21370.72|10
1731808870000|2024-11-17 02:01:10|21450.1|21370.1|21435.53|21355.53|21450.1|21370.1|21435.53|21355.53|10
1731808880000|2024-11-17 02:01:20|21435.65|21355.65|21428.86|21348.86|21435.65|21355.65|21428.86|21348.86|10
1731808890000|2024-11-17 02:01:30|21428.4|21348.4|21422.29|21342.29|21428.4|21348.4|21422.29|21342.29|9
1731808900000|2024-11-17 02:01:40|21417.86|21337.86|21423.76|21343.76|21423.76|21343.76|21417.6|21337.6|10
1731808910000|2024-11-17 02:01:50|21424.38|21344.38|21415.3|21335.3|21424.38|21344.38|21413.79|21333.79|10
1731808920000|2024-11-17 02:02:00|21417.27|21337.27|21400.99|21320.99|21418.66|21338.66|21400.99|21320.99|10
1731808930000|2024-11-17 02:02:10|21401.15|21321.15|21388.29|21308.29|21401.15|21321.15|21388.29|21308.29|10
1731808940000|2024-11-17 02:02:20|21386.59|21306.59|21389|21309|21393.67|21313.67|21386.59|21306.59|10
1731808950000|2024-11-17 02:02:30|21389.1|21309.1|21394.23|21314.23|21394.61|21314.61|21388.19|21308.19|10
1731808960000|2024-11-17 02:02:40|21396.37|21316.37|21398.53|21318.53|21400.26|21320.26|21395.38|21315.38|10
1731808970000|2024-11-17 02:02:50|21398.48|21318.48|21395.14|21315.14|21399.26|21319.26|21395.14|21315.14|10
1731808980000|2024-11-17 02:03:00|21394.93|21314.93|21393.31|21313.31|21394.93|21314.93|21392.83|21312.83|10
1731808990000|2024-11-17 02:03:10|21392.93|21312.93|21388.53|21308.53|21392.93|21312.93|21388.53|21308.53|10
1731809000000|2024-11-17 02:03:20|21387.81|21307.81|21380.95|21300.95|21387.81|21307.81|21380.95|21300.95|10
1731809010000|2024-11-17 02:03:30|21380.13|21300.13|21377.36|21297.36|21380.13|21300.13|21374.24|21294.24|10
1731809020000|2024-11-17 02:03:40|21379.09|21299.09|21386.82|21306.82|21386.82|21306.82|21378.69|21298.69|10
1731809030000|2024-11-17 02:03:50|21385.69|21305.69|21392.67|21312.67|21392.85|21312.85|21385.69|21305.69|10
1731809040000|2024-11-17 02:04:00|21393.01|21313.01|21396.35|21316.35|21398.92|21318.92|21393.01|21313.01|10
1731809050000|2024-11-17 02:04:10|21393.84|21313.84|21379.5|21299.5|21393.84|21313.84|21379.5|21299.5|10
1731809060000|2024-11-17 02:04:20|21379.67|21299.67|21363.47|21283.47|21380.07|21300.07|21363.47|21283.47|10
1731809070000|2024-11-17 02:04:30|21360.82|21280.82|21346.86|21266.86|21360.82|21280.82|21344.4|21264.4|10
1731809080000|2024-11-17 02:04:40|21346.85|21266.85|21338.54|21258.54|21346.85|21266.85|21338.54|21258.54|10
1731809090000|2024-11-17 02:04:50|21336.97|21256.97|21335.31|21255.31|21337.35|21257.35|21331.61|21251.61|10
1731809100000|2024-11-17 02:05:00|21333.63|21253.63|21336.82|21256.82|21338.76|21258.76|21331.8|21251.8|10
1731809110000|2024-11-17 02:05:10|21336.77|21256.77|21336.9|21256.9|21343.85|21263.85|21336.77|21256.77|10
1731809120000|2024-11-17 02:05:20|21337.89|21257.89|21320.73|21240.73|21338.8|21258.8|21318.37|21238.37|10
1731809130000|2024-11-17 02:05:30|21322.54|21242.54|21331.93|21251.93|21331.93|21251.93|21321.14|21241.14|10
1731809140000|2024-11-17 02:05:40|21331.64|21251.64|21320.87|21240.87|21331.64|21251.64|21320.87|21240.87|10
1731809150000|2024-11-17 02:05:50|21320.68|21240.68|21317.61|21237.61|21320.77|21240.77|21312.76|21232.76|10
1731809160000|2024-11-17 02:06:00|21314.52|21234.52|21317.13|21237.13|21317.13|21237.13|21311.24|21231.24|10
1731809170000|2024-11-17 02:06:10|21316.76|21236.76|21297.64|21217.64|21317.68|21237.68|21297.64|21217.64|10
1731809180000|2024-11-17 02:06:20|21295.08|21215.08|21282.37|21202.37|21295.08|21215.08|21281.96|21201.96|10
1731809190000|2024-11-17 02:06:30|21295.55|21215.55|21292.93|21212.93|21295.97|21215.97|21292.93|21212.93|10
1731809200000|2024-11-17 02:06:40|21287.98|21207.98|21262.13|21182.13|21287.98|21207.98|21262.13|21182.13|10
1731809210000|2024-11-17 02:06:50|21262.03|21182.03|21262.13|21182.13|21262.13|21182.13|21259.72|21179.72|10
1731809220000|2024-11-17 02:07:00|21261.68|21181.68|21256.74|21176.74|21261.68|21181.68|21256.74|21176.74|10
1731809230000|2024-11-17 02:07:10|21253.83|21173.83|21236.35|21156.35|21253.83|21173.83|21236.35|21156.35|10
1731809240000|2024-11-17 02:07:20|21233.88|21153.88|21209.43|21129.43|21233.88|21153.88|21209.43|21129.43|10
1731809250000|2024-11-17 02:07:30|21206.06|21126.06|21195.89|21115.89|21206.06|21126.06|21193.45|21113.45|10
1731809260000|2024-11-17 02:07:40|21195.88|21115.88|21197.2|21117.2|21197.2|21117.2|21194.99|21114.99|10
1731809270000|2024-11-17 02:07:50|21196.59|21116.59|21176.16|21096.16|21196.59|21116.59|21175.93|21095.93|10
1731809280000|2024-11-17 02:08:00|21174.93|21094.93|21164.32|21084.32|21174.93|21094.93|21164.32|21084.32|10
1731809290000|2024-11-17 02:08:10|21160.3|21080.3|21153.4|21073.4|21160.3|21080.3|21150.79|21070.79|10
1731809300000|2024-11-17 02:08:20|21152.63|21072.63|21149.75|21069.75|21152.63|21072.63|21145.49|21065.49|10
1731809310000|2024-11-17 02:08:30|21149.41|21069.41|21159.33|21079.33|21160.28|21080.28|21147.74|21067.74|10
1731809320000|2024-11-17 02:08:40|21158.44|21078.44|21157.36|21077.36|21167.75|21087.75|21156.29|21076.29|10
1731809330000|2024-11-17 02:08:50|21159.31|21079.31|21174.47|21094.47|21174.47|21094.47|21159.31|21079.31|10
1731809340000|2024-11-17 02:09:00|21174.78|21094.78|21197.41|21117.41|21197.41|21117.41|21174.29|21094.29|10
1731809350000|2024-11-17 02:09:10|21199.49|21119.49|21206.26|21126.26|21207.89|21127.89|21199.49|21119.49|10
1731809360000|2024-11-17 02:09:20|21206.56|21126.56|21207.2|21127.2|21207.4|21127.4|21205.02|21125.02|10
1731809370000|2024-11-17 02:09:30|21206.8|21126.8|21197.53|21117.53|21206.8|21126.8|21197.53|21117.53|9
1731809380000|2024-11-17 02:09:40|21197.34|21117.34|21193.81|21113.81|21198.72|21118.72|21193.68|21113.68|10
1731809390000|2024-11-17 02:09:50|21193.38|21113.38|21192.92|21112.92|21195.22|21115.22|21192.92|21112.92|10
1731809400000|2024-11-17 02:10:00|21193.08|21113.08|21199.28|21119.28|21199.28|21119.28|21193.08|21113.08|10
1731809410000|2024-11-17 02:10:10|21198.85|21118.85|21195.89|21115.89|21199.83|21119.83|21195.89|21115.89|10
1731809420000|2024-11-17 02:10:20|21195.47|21115.47|21196.55|21116.55|21197.48|21117.48|21195.16|21115.16|10
1731809430000|2024-11-17 02:10:30|21196.68|21116.68|21184.18|21104.18|21196.68|21116.68|21184.18|21104.18|10
1731809440000|2024-11-17 02:10:40|21182.67|21102.67|21175.23|21095.23|21182.67|21102.67|21175.23|21095.23|10
1731809450000|2024-11-17 02:10:50|21173.82|21093.82|21164.32|21084.32|21173.82|21093.82|21164.32|21084.32|10
1731809460000|2024-11-17 02:11:00|21162.19|21082.19|21161.39|21081.39|21164.26|21084.26|21160.58|21080.58|10
1731809470000|2024-11-17 02:11:10|21163.73|21083.73|21161.56|21081.56|21163.73|21083.73|21160.38|21080.38|10
1731809480000|2024-11-17 02:11:20|21162.19|21082.19|21159.91|21079.91|21162.19|21082.19|21158.58|21078.58|10
1731809490000|2024-11-17 02:11:30|21159.77|21079.77|21156.93|21076.93|21159.77|21079.77|21155.99|21075.99|10
1731809500000|2024-11-17 02:11:40|21156.95|21076.95|21165.05|21085.05|21165.72|21085.72|21156.95|21076.95|10
1731809510000|2024-11-17 02:11:50|21166.73|21086.73|21166.27|21086.27|21167.61|21087.61|21163.93|21083.93|10
1731809520000|2024-11-17 02:12:00|21166.18|21086.18|21145.48|21065.48|21167.18|21087.18|21145.38|21065.38|10
1731809530000|2024-11-17 02:12:10|21145.43|21065.43|21138.46|21058.46|21145.43|21065.43|21138.02|21058.02|10
1731809540000|2024-11-17 02:12:20|21138.51|21058.51|21137.34|21057.34|21138.51|21058.51|21129.37|21049.37|10
1731809550000|2024-11-17 02:12:30|21139.29|21059.29|21138.04|21058.04|21139.29|21059.29|21136.77|21056.77|10
1731809560000|2024-11-17 02:12:40|21137.1|21057.1|21132.23|21052.23|21137.1|21057.1|21131.94|21051.94|10
1731809570000|2024-11-17 02:12:50|21131.89|21051.89|21129.85|21049.85|21133.4|21053.4|21129.85|21049.85|10
1731809580000|2024-11-17 02:13:00|21127.42|21047.42|21134.9|21054.9|21135.53|21055.53|21127.42|21047.42|10
1731809590000|2024-11-17 02:13:10|21135.31|21055.31|21157.84|21077.84|21157.84|21077.84|21135.31|21055.31|10
1731809600000|2024-11-17 02:13:20|21157.46|21077.46|21160.24|21080.24|21162.11|21082.11|21153.42|21073.42|10
1731809610000|2024-11-17 02:13:30|21160.09|21080.09|21155.42|21075.42|21160.52|21080.52|21155.42|21075.42|10
1731809620000|2024-11-17 02:13:40|21154.89|21074.89|21151.91|21071.91|21155.28|21075.28|21150.63|21070.63|10
1731809630000|2024-11-17 02:13:50|21152.47|21072.47|21142.98|21062.98|21152.47|21072.47|21142.98|21062.98|10
1731809640000|2024-11-17 02:14:00|21142.8|21062.8|21131.54|21051.54|21143.13|21063.13|21131.54|21051.54|10
1731809650000|2024-11-17 02:14:10|21131.77|21051.77|21135.68|21055.68|21135.68|21055.68|21130.3|21050.3|10
1731809660000|2024-11-17 02:14:20|21136.28|21056.28|21137.07|21057.07|21139.85|21059.85|21136.28|21056.28|10
1731809670000|2024-11-17 02:14:30|21138.03|21058.03|21137.13|21057.13|21139.98|21059.98|21136.1|21056.1|10
1731809680000|2024-11-17 02:14:40|21137.58|21057.58|21136.96|21056.96|21141.13|21061.13|21136.96|21056.96|10
1731809690000|2024-11-17 02:14:50|21135.66|21055.66|21123.23|21043.23|21135.66|21055.66|21123.23|21043.23|10
1731809700000|2024-11-17 02:15:00|21122.56|21042.56|21124.42|21044.42|21125.09|21045.09|21120.66|21040.66|10
1731809710000|2024-11-17 02:15:10|21126.36|21046.36|21112.47|21032.47|21126.36|21046.36|21112.47|21032.47|10
1731809720000|2024-11-17 02:15:20|21112.19|21032.19|21108.19|21028.19|21112.19|21032.19|21107.24|21027.24|10
1731809730000|2024-11-17 02:15:30|21108.08|21028.08|21100.21|21020.21|21108.71|21028.71|21100.21|21020.21|10
1731809740000|2024-11-17 02:15:40|21099.57|21019.57|21096.06|21016.06|21101.01|21021.01|21096.06|21016.06|10
1731809750000|2024-11-17 02:15:50|21097.46|21017.46|21095.48|21015.48|21097.68|21017.68|21094.75|21014.75|10
1731809760000|2024-11-17 02:16:00|21097.29|21017.29|21096.46|21016.46|21100.55|21020.55|21096.46|21016.46|10
1731809770000|2024-11-17 02:16:10|21095.26|21015.26|21099.11|21019.11|21099.11|21019.11|21093.28|21013.28|10
1731809780000|2024-11-17 02:16:20|21104.92|21024.92|21125.19|21045.19|21125.66|21045.66|21104.92|21024.92|10
1731809790000|2024-11-17 02:16:30|21123.94|21043.94|21127.18|21047.18|21130.53|21050.53|21123.94|21043.94|10
1731809800000|2024-11-17 02:16:40|21127.22|21047.22|21138.17|21058.17|21138.17|21058.17|21127.22|21047.22|10
1731809810000|2024-11-17 02:16:50|21139.98|21059.98|21147.95|21067.95|21151.29|21071.29|21139.98|21059.98|10
1731809820000|2024-11-17 02:17:00|21149.44|21069.44|21152.49|21072.49|21154.75|21074.75|21149.44|21069.44|10
1731809830000|2024-11-17 02:17:10|21152.95|21072.95|21154.72|21074.72|21155.35|21075.35|21152.74|21072.74|10
1731809840000|2024-11-17 02:17:20|21154.75|21074.75|21151.78|21071.78|21154.75|21074.75|21150.02|21070.02|10
1731809850000|2024-11-17 02:17:30|21152.66|21072.66|21158.29|21078.29|21158.29|21078.29|21152.66|21072.66|10
1731809860000|2024-11-17 02:17:40|21159.56|21079.56|21173.89|21093.89|21173.89|21093.89|21159.56|21079.56|10
1731809870000|2024-11-17 02:17:50|21174.06|21094.06|21195.75|21115.75|21195.75|21115.75|21174.06|21094.06|10
1731809880000|2024-11-17 02:18:00|21195.85|21115.85|21197.82|21117.82|21197.82|21117.82|21194.61|21114.61|10
1731809890000|2024-11-17 02:18:10|21198.58|21118.58|21196.72|21116.72|21198.58|21118.58|21195.09|21115.09|10
1731809900000|2024-11-17 02:18:20|21196.31|21116.31|21202.74|21122.74|21202.74|21122.74|21196.03|21116.03|10
1731809910000|2024-11-17 02:18:30|21202.96|21122.96|21199.29|21119.29|21202.96|21122.96|21198.41|21118.41|10
1731809920000|2024-11-17 02:18:40|21199.46|21119.46|21198.39|21118.39|21200.41|21120.41|21198.03|21118.03|10
1731809930000|2024-11-17 02:18:50|21199.95|21119.95|21205.05|21125.05|21205.05|21125.05|21199.13|21119.13|10
1731809940000|2024-11-17 02:19:00|21205.82|21125.82|21206.47|21126.47|21207.08|21127.08|21204.36|21124.36|10
1731809950000|2024-11-17 02:19:10|21207.71|21127.71|21210.45|21130.45|21213.18|21133.18|21207.71|21127.71|10
1731809960000|2024-11-17 02:19:20|21210.1|21130.1|21210.39|21130.39|21210.84|21130.84|21208.54|21128.54|10
1731809970000|2024-11-17 02:19:30|21210.73|21130.73|21211.47|21131.47|21211.47|21131.47|21209.94|21129.94|10
1731809980000|2024-11-17 02:19:40|21211.82|21131.82|21222.89|21142.89|21222.89|21142.89|21210.98|21130.98|10
1731809990000|2024-11-17 02:19:50|21222.54|21142.54|21233.26|21153.26|21233.26|21153.26|21222.54|21142.54|9
1731810000000|2024-11-17 02:20:00|21234.06|21154.06|21237.89|21157.89|21237.92|21157.92|21233.73|21153.73|10
1731810010000|2024-11-17 02:20:10|21239.05|21159.05|21249.71|21169.71|21249.77|21169.77|21239.05|21159.05|10
1731810020000|2024-11-17 02:20:20|21249.93|21169.93|21255|21175|21255.97|21175.97|21249.93|21169.93|10
1731810030000|2024-11-17 02:20:30|21254.85|21174.85|21259.3|21179.3|21259.3|21179.3|21253.76|21173.76|10
1731810040000|2024-11-17 02:20:40|21259.8|21179.8|21266.59|21186.59|21266.59|21186.59|21259.8|21179.8|10
1731810050000|2024-11-17 02:20:50|21266.71|21186.71|21267.74|21187.74|21267.74|21187.74|21261.79|21181.79|10
1731810060000|2024-11-17 02:21:00|21267.48|21187.48|21264.68|21184.68|21267.48|21187.48|21262.6|21182.6|10
1731810070000|2024-11-17 02:21:10|21267.81|21187.81|21271.35|21191.35|21271.35|21191.35|21267.19|21187.19|10
1731810080000|2024-11-17 02:21:20|21271|21191|21274.07|21194.07|21274.07|21194.07|21269.28|21189.28|10
1731810090000|2024-11-17 02:21:30|21275.55|21195.55|21273.39|21193.39|21276.44|21196.44|21272.38|21192.38|10
1731810100000|2024-11-17 02:21:40|21271.72|21191.72|21262.78|21182.78|21271.72|21191.72|21262.63|21182.63|10
1731810110000|2024-11-17 02:21:50|21263.24|21183.24|21254.31|21174.31|21263.24|21183.24|21254.31|21174.31|10
1731810120000|2024-11-17 02:22:00|21253.98|21173.98|21242.92|21162.92|21253.98|21173.98|21242.58|21162.58|10
1731810130000|2024-11-17 02:22:10|21243.47|21163.47|21250.35|21170.35|21250.35|21170.35|21241.38|21161.38|10
1731810140000|2024-11-17 02:22:20|21249.33|21169.33|21247.53|21167.53|21253.18|21173.18|21247.35|21167.35|10
1731810150000|2024-11-17 02:22:30|21248.37|21168.37|21249.69|21169.69|21251.78|21171.78|21248.37|21168.37|10
1731810160000|2024-11-17 02:22:40|21249.84|21169.84|21255.18|21175.18|21256.08|21176.08|21249.64|21169.64|10
1731810170000|2024-11-17 02:22:50|21255.01|21175.01|21246.9|21166.9|21255.01|21175.01|21246.9|21166.9|10
1731810180000|2024-11-17 02:23:00|21247.94|21167.94|21249.65|21169.65|21250.23|21170.23|21244.89|21164.89|10
1731810190000|2024-11-17 02:23:10|21250.68|21170.68|21252.01|21172.01|21253.9|21173.9|21250.68|21170.68|10
1731810200000|2024-11-17 02:23:20|21251.83|21171.83|21254.73|21174.73|21254.73|21174.73|21251.49|21171.49|10
1731810210000|2024-11-17 02:23:30|21255.21|21175.21|21247.09|21167.09|21255.21|21175.21|21247.09|21167.09|10
1731810220000|2024-11-17 02:23:40|21245.71|21165.71|21238.94|21158.94|21245.71|21165.71|21238.94|21158.94|9
1731810230000|2024-11-17 02:23:50|21235.37|21155.37|21228.46|21148.46|21236.08|21156.08|21228.46|21148.46|10
1731810240000|2024-11-17 02:24:00|21226.4|21146.4|21227.13|21147.13|21227.34|21147.34|21222.46|21142.46|10
1731810250000|2024-11-17 02:24:10|21226.7|21146.7|21233.6|21153.6|21233.65|21153.65|21226.62|21146.62|10
1731810260000|2024-11-17 02:24:20|21235.09|21155.09|21242.64|21162.64|21242.64|21162.64|21235.09|21155.09|10
1731810270000|2024-11-17 02:24:30|21243.11|21163.11|21241.05|21161.05|21243.74|21163.74|21241.05|21161.05|10
1731810280000|2024-11-17 02:24:40|21240.62|21160.62|21231.53|21151.53|21240.62|21160.62|21231.53|21151.53|10
1731810290000|2024-11-17 02:24:50|21233.85|21153.85|21233.78|21153.78|21238.3|21158.3|21233.07|21153.07|10
1731810300000|2024-11-17 02:25:00|21232.96|21152.96|21240.33|21160.33|21240.89|21160.89|21232|21152|10
1731810310000|2024-11-17 02:25:10|21240.52|21160.52|21246.24|21166.24|21246.94|21166.94|21240.52|21160.52|10
1731810320000|2024-11-17 02:25:20|21244.1|21164.1|21251.27|21171.27|21251.9|21171.9|21242.73|21162.73|10
1731810330000|2024-11-17 02:25:30|21251.61|21171.61|21258.39|21178.39|21258.39|21178.39|21251.61|21171.61|10
1731810340000|2024-11-17 02:25:40|21260.44|21180.44|21263.78|21183.78|21263.78|21183.78|21258.44|21178.44|10
1731810350000|2024-11-17 02:25:50|21264.4|21184.4|21265.52|21185.52|21267.07|21187.07|21264.4|21184.4|10
1731810360000|2024-11-17 02:26:00|21265.95|21185.95|21263.4|21183.4|21266.78|21186.78|21262.01|21182.01|10
1731810370000|2024-11-17 02:26:10|21263.18|21183.18|21270.29|21190.29|21270.29|21190.29|21263.18|21183.18|10
1731810380000|2024-11-17 02:26:20|21269.86|21189.86|21279.05|21199.05|21279.05|21199.05|21269.86|21189.86|10
1731810390000|2024-11-17 02:26:30|21278.94|21198.94|21283.25|21203.25|21283.25|21203.25|21278.87|21198.87|10
1731810400000|2024-11-17 02:26:40|21283.03|21203.03|21280.37|21200.37|21283.03|21203.03|21279.93|21199.93|10
1731810410000|2024-11-17 02:26:50|21281.32|21201.32|21281.72|21201.72|21282|21202|21281.27|21201.27|10
1731810420000|2024-11-17 02:27:00|21282.06|21202.06|21291.1|21211.1|21291.93|21211.93|21282.06|21202.06|10
1731810430000|2024-11-17 02:27:10|21290.74|21210.74|21282.76|21202.76|21290.74|21210.74|21282.42|21202.42|10
1731810440000|2024-11-17 02:27:20|21282.5|21202.5|21273.77|21193.77|21282.5|21202.5|21273.77|21193.77|10
1731810450000|2024-11-17 02:27:30|21273.64|21193.64|21266.22|21186.22|21273.64|21193.64|21266.22|21186.22|10
1731810460000|2024-11-17 02:27:40|21264.87|21184.87|21260.18|21180.18|21266.5|21186.5|21260.03|21180.03|10
1731810470000|2024-11-17 02:27:50|21260.02|21180.02|21254.22|21174.22|21260.34|21180.34|21254.22|21174.22|10
1731810480000|2024-11-17 02:28:00|21254.18|21174.18|21251.1|21171.1|21254.63|21174.63|21251.1|21171.1|10
1731810490000|2024-11-17 02:28:10|21251.04|21171.04|21242.84|21162.84|21251.04|21171.04|21242.84|21162.84|10
1731810500000|2024-11-17 02:28:20|21240.63|21160.63|21236.35|21156.35|21243.05|21163.05|21236.35|21156.35|10
1731810510000|2024-11-17 02:28:30|21234.61|21154.61|21225.48|21145.48|21234.61|21154.61|21225.35|21145.35|10
1731810520000|2024-11-17 02:28:40|21225.54|21145.54|21230.45|21150.45|21230.45|21150.45|21225.54|21145.54|10
1731810530000|2024-11-17 02:28:50|21230.47|21150.47|21235.66|21155.66|21235.66|21155.66|21230.47|21150.47|10
1731810540000|2024-11-17 02:29:00|21235.26|21155.26|21231.43|21151.43|21235.39|21155.39|21231.22|21151.22|10
1731810550000|2024-11-17 02:29:10|21231.84|21151.84|21233.51|21153.51|21235.55|21155.55|21231.84|21151.84|10
1731810560000|2024-11-17 02:29:20|21233.74|21153.74|21234.14|21154.14|21235.83|21155.83|21233.74|21153.74|10
1731810570000|2024-11-17 02:29:30|21235.55|21155.55|21238.07|21158.07|21238.67|21158.67|21235.55|21155.55|10
1731810580000|2024-11-17 02:29:40|21237.94|21157.94|21237.9|21157.9|21238.24|21158.24|21236.31|21156.31|10
1731810590000|2024-11-17 02:29:50|21237.68|21157.68|21239.16|21159.16|21239.37|21159.37|21237.34|21157.34|10
1731810600000|2024-11-17 02:30:00|21239.11|21159.11|21242.84|21162.84|21242.84|21162.84|21237.08|21157.08|10
1731810610000|2024-11-17 02:30:10|21243.26|21163.26|21247.91|21167.91|21248.65|21168.65|21242.22|21162.22|10
1731810620000|2024-11-17 02:30:20|21247.4|21167.4|21257.19|21177.19|21257.19|21177.19|21246.98|21166.98|10
1731810630000|2024-11-17 02:30:30|21257.2|21177.2|21250.73|21170.73|21257.2|21177.2|21250.73|21170.73|10
1731810640000|2024-11-17 02:30:40|21250.2|21170.2|21241.65|21161.65|21250.2|21170.2|21240.74|21160.74|10
1731810650000|2024-11-17 02:30:50|21240.07|21160.07|21239.02|21159.02|21240.84|21160.84|21238.87|21158.87|10
1731810660000|2024-11-17 02:31:00|21238.2|21158.2|21236.51|21156.51|21238.2|21158.2|21235.21|21155.21|10
1731810670000|2024-11-17 02:31:10|21236.93|21156.93|21243.33|21163.33|21244.04|21164.04|21235.39|21155.39|10
1731810680000|2024-11-17 02:31:20|21246.56|21166.56|21260|21180|21260|21180|21246.56|21166.56|10
1731810690000|2024-11-17 02:31:30|21262.19|21182.19|21251.3|21171.3|21262.45|21182.45|21251.3|21171.3|10
1731810700000|2024-11-17 02:31:40|21250.73|21170.73|21252.01|21172.01|21253.22|21173.22|21250.42|21170.42|10
1731810710000|2024-11-17 02:31:50|21253.24|21173.24|21252.62|21172.62|21254.9|21174.9|21252.62|21172.62|10
1731810720000|2024-11-17 02:32:00|21252.92|21172.92|21249.82|21169.82|21252.92|21172.92|21249.65|21169.65|10
1731810730000|2024-11-17 02:32:10|21250.23|21170.23|21252.72|21172.72|21252.72|21172.72|21250.23|21170.23|10
1731810740000|2024-11-17 02:32:20|21252.34|21172.34|21259.59|21179.59|21261.48|21181.48|21252.34|21172.34|10
1731810750000|2024-11-17 02:32:30|21256.04|21176.04|21246.5|21166.5|21256.04|21176.04|21246.5|21166.5|10
1731810760000|2024-11-17 02:32:40|21246.94|21166.94|21244.21|21164.21|21246.94|21166.94|21244.21|21164.21|10
1731810770000|2024-11-17 02:32:50|21244.17|21164.17|21240.52|21160.52|21244.17|21164.17|21240.27|21160.27|10
1731810780000|2024-11-17 02:33:00|21240.51|21160.51|21234.23|21154.23|21240.93|21160.93|21234.23|21154.23|10
1731810790000|2024-11-17 02:33:10|21234.25|21154.25|21234.65|21154.65|21236.74|21156.74|21234.25|21154.25|10
1731810800000|2024-11-17 02:33:20|21234.69|21154.69|21230.86|21150.86|21234.69|21154.69|21230.86|21150.86|10
1731810810000|2024-11-17 02:33:30|21230.27|21150.27|21224.03|21144.03|21230.27|21150.27|21224.03|21144.03|10
1731810820000|2024-11-17 02:33:40|21224.56|21144.56|21210.53|21130.53|21225.65|21145.65|21210.53|21130.53|10
1731810830000|2024-11-17 02:33:50|21209.08|21129.08|21188.97|21108.97|21209.08|21129.08|21188.97|21108.97|10
1731810840000|2024-11-17 02:34:00|21188.64|21108.64|21174.26|21094.26|21188.64|21108.64|21174.26|21094.26|10
1731810850000|2024-11-17 02:34:10|21174.07|21094.07|21177.78|21097.78|21177.78|21097.78|21174.07|21094.07|10
1731810860000|2024-11-17 02:34:20|21177.7|21097.7|21177.63|21097.63|21177.94|21097.94|21177.46|21097.46|10
1731810870000|2024-11-17 02:34:30|21177.06|21097.06|21181.49|21101.49|21181.49|21101.49|21176.79|21096.79|10
1731810880000|2024-11-17 02:34:40|21184.2|21104.2|21188.26|21108.26|21188.97|21108.97|21184.2|21104.2|10
1731810890000|2024-11-17 02:34:50|21188.53|21108.53|21191.24|21111.24|21191.24|21111.24|21188.18|21108.18|10
1731810900000|2024-11-17 02:35:00|21191.48|21111.48|21186.23|21106.23|21193.9|21113.9|21186.23|21106.23|10
1731810910000|2024-11-17 02:35:10|21184.86|21104.86|21177.45|21097.45|21184.94|21104.94|21177.11|21097.11|10
1731810920000|2024-11-17 02:35:20|21176.42|21096.42|21180.31|21100.31|21181.05|21101.05|21175.49|21095.49|10
1731810930000|2024-11-17 02:35:30|21181.04|21101.04|21188.21|21108.21|21188.36|21108.36|21181.04|21101.04|10
1731810940000|2024-11-17 02:35:40|21187.47|21107.47|21185.83|21105.83|21189.31|21109.31|21185.83|21105.83|10
1731810950000|2024-11-17 02:35:50|21184.74|21104.74|21182.05|21102.05|21184.74|21104.74|21182.05|21102.05|10
1731810960000|2024-11-17 02:36:00|21182.02|21102.02|21169.62|21089.62|21182.02|21102.02|21169.62|21089.62|10
1731810970000|2024-11-17 02:36:10|21160.84|21080.84|21156.68|21076.68|21160.84|21080.84|21156.68|21076.68|10
1731810980000|2024-11-17 02:36:20|21155.1|21075.1|21172.96|21092.96|21172.96|21092.96|21155.1|21075.1|10
1731810990000|2024-11-17 02:36:30|21172.92|21092.92|21175.82|21095.82|21176.03|21096.03|21172.92|21092.92|10
1731811000000|2024-11-17 02:36:40|21175.34|21095.34|21167.97|21087.97|21175.34|21095.34|21165.05|21085.05|10
1731811010000|2024-11-17 02:36:50|21167.95|21087.95|21169.76|21089.76|21170.8|21090.8|21167.92|21087.92|10
1731811020000|2024-11-17 02:37:00|21170.32|21090.32|21173|21093|21173.3|21093.3|21167.13|21087.13|10
1731811030000|2024-11-17 02:37:10|21174.03|21094.03|21184.86|21104.86|21184.86|21104.86|21174.03|21094.03|10
1731811040000|2024-11-17 02:37:20|21184.61|21104.61|21195.08|21115.08|21195.08|21115.08|21184.61|21104.61|10
1731811050000|2024-11-17 02:37:30|21196.07|21116.07|21193.12|21113.12|21196.07|21116.07|21192.82|21112.82|9
1731811060000|2024-11-17 02:37:40|21192.05|21112.05|21191.67|21111.67|21192.32|21112.32|21190.6|21110.6|10
1731811070000|2024-11-17 02:37:50|21191.66|21111.66|21191.34|21111.34|21191.66|21111.66|21190.02|21110.02|10
1731811080000|2024-11-17 02:38:00|21190.73|21110.73|21190.4|21110.4|21191.34|21111.34|21189.98|21109.98|10
1731811090000|2024-11-17 02:38:10|21189.18|21109.18|21184.74|21104.74|21190.13|21110.13|21184.74|21104.74|10
1731811100000|2024-11-17 02:38:20|21184.69|21104.69|21184.43|21104.43|21187.14|21107.14|21183.91|21103.91|10
1731811110000|2024-11-17 02:38:30|21184.86|21104.86|21182.13|21102.13|21185.1|21105.1|21180.02|21100.02|9
1731811120000|2024-11-17 02:38:40|21181.74|21101.74|21183.65|21103.65|21184.37|21104.37|21181.74|21101.74|10
1731811130000|2024-11-17 02:38:50|21183.49|21103.49|21185.54|21105.54|21185.54|21105.54|21182.5|21102.5|10
1731811140000|2024-11-17 02:39:00|21187.66|21107.66|21188.16|21108.16|21189.84|21109.84|21187.66|21107.66|10
1731811150000|2024-11-17 02:39:10|21186.84|21106.84|21192.39|21112.39|21192.39|21112.39|21186.84|21106.84|9
1731811160000|2024-11-17 02:39:20|21194.44|21114.44|21199.65|21119.65|21200.45|21120.45|21194.44|21114.44|10
1731811170000|2024-11-17 02:39:30|21199.79|21119.79|21201.25|21121.25|21201.25|21121.25|21198.37|21118.37|10
1731811180000|2024-11-17 02:39:40|21203.11|21123.11|21206.62|21126.62|21206.62|21126.62|21202.51|21122.51|10
1731811190000|2024-11-17 02:39:50|21208.14|21128.14|21210.55|21130.55|21211.05|21131.05|21208.14|21128.14|10
1731811200000|2024-11-17 02:40:00|21210.92|21130.92|21209|21129|21210.92|21130.92|21209|21129|10
1731811210000|2024-11-17 02:40:10|21208.5|21128.5|21197.04|21117.04|21209.31|21129.31|21197.04|21117.04|10
1731811220000|2024-11-17 02:40:20|21196.8|21116.8|21194.03|21114.03|21197.5|21117.5|21193.42|21113.42|10
1731811230000|2024-11-17 02:40:30|21194.18|21114.18|21192.78|21112.78|21194.18|21114.18|21192.78|21112.78|10
1731811240000|2024-11-17 02:40:40|21191.95|21111.95|21192.24|21112.24|21193.92|21113.92|21191.29|21111.29|9
1731811250000|2024-11-17 02:40:50|21194.01|21114.01|21207.96|21127.96|21207.96|21127.96|21194.01|21114.01|10
1731811260000|2024-11-17 02:41:00|21207.78|21127.78|21209.26|21129.26|21209.26|21129.26|21207.2|21127.2|10
1731811270000|2024-11-17 02:41:10|21209.54|21129.54|21207.91|21127.91|21209.54|21129.54|21207.65|21127.65|9
1731811280000|2024-11-17 02:41:20|21208.27|21128.27|21219.93|21139.93|21219.93|21139.93|21208.27|21128.27|10
1731811290000|2024-11-17 02:41:30|21221.24|21141.24|21220.82|21140.82|21221.52|21141.52|21220.43|21140.43|10
1731811300000|2024-11-17 02:41:40|21219.13|21139.13|21224.22|21144.22|21224.22|21144.22|21217.62|21137.62|10
1731811310000|2024-11-17 02:41:50|21226.54|21146.54|21229.4|21149.4|21229.4|21149.4|21226.54|21146.54|10
1731811320000|2024-11-17 02:42:00|21229.42|21149.42|21242.64|21162.64|21242.64|21162.64|21229.42|21149.42|10
1731811330000|2024-11-17 02:42:10|21242.17|21162.17|21249.72|21169.72|21249.72|21169.72|21242.17|21162.17|10
1731811340000|2024-11-17 02:42:20|21251.19|21171.19|21258.16|21178.16|21258.16|21178.16|21251.02|21171.02|10
1731811350000|2024-11-17 02:42:30|21258.52|21178.52|21267.16|21187.16|21267.16|21187.16|21258.52|21178.52|10
1731811360000|2024-11-17 02:42:40|21268.03|21188.03|21270.52|21190.52|21270.52|21190.52|21267.6|21187.6|10
1731811370000|2024-11-17 02:42:50|21270.2|21190.2|21290.82|21210.82|21291.36|21211.36|21270.2|21190.2|10
1731811380000|2024-11-17 02:43:00|21290.4|21210.4|21291.54|21211.54|21291.54|21211.54|21289.09|21209.09|10
1731811390000|2024-11-17 02:43:10|21292.32|21212.32|21297.1|21217.1|21297.12|21217.12|21292.2|21212.2|10
1731811400000|2024-11-17 02:43:20|21296.73|21216.73|21298.16|21218.16|21298.35|21218.35|21296.05|21216.05|10
1731811410000|2024-11-17 02:43:30|21296.19|21216.19|21297.32|21217.32|21297.32|21217.32|21296.19|21216.19|10
1731811420000|2024-11-17 02:43:40|21297.33|21217.33|21311.93|21231.93|21311.93|21231.93|21297.33|21217.33|10
1731811430000|2024-11-17 02:43:50|21312.17|21232.17|21313.18|21233.18|21313.66|21233.66|21312.17|21232.17|10
1731811440000|2024-11-17 02:44:00|21312.89|21232.89|21316.58|21236.58|21316.58|21236.58|21312.89|21232.89|10
1731811450000|2024-11-17 02:44:10|21317.25|21237.25|21316.87|21236.87|21317.3|21237.3|21315.92|21235.92|10
1731811460000|2024-11-17 02:44:20|21317.03|21237.03|21314.4|21234.4|21317.43|21237.43|21313.74|21233.74|10
1731811470000|2024-11-17 02:44:30|21315.03|21235.03|21321.3|21241.3|21321.3|21241.3|21315.03|21235.03|10
1731811480000|2024-11-17 02:44:40|21320.71|21240.71|21322.79|21242.79|21323.09|21243.09|21320.71|21240.71|10
1731811490000|2024-11-17 02:44:50|21322.53|21242.53|21321.6|21241.6|21322.53|21242.53|21321.51|21241.51|9
1731811500000|2024-11-17 02:45:00|21320.96|21240.96|21321.8|21241.8|21322.55|21242.55|21320.34|21240.34|10
1731811510000|2024-11-17 02:45:10|21321.81|21241.81|21316.6|21236.6|21321.81|21241.81|21316.6|21236.6|10
1731811520000|2024-11-17 02:45:20|21317.49|21237.49|21312.16|21232.16|21317.49|21237.49|21312.16|21232.16|10
1731811530000|2024-11-17 02:45:30|21312.13|21232.13|21310.86|21230.86|21312.13|21232.13|21309.82|21229.82|10
1731811540000|2024-11-17 02:45:40|21309.91|21229.91|21308.66|21228.66|21309.91|21229.91|21308.02|21228.02|10
1731811550000|2024-11-17 02:45:50|21308.85|21228.85|21310.82|21230.82|21311.97|21231.97|21308.85|21228.85|10
1731811560000|2024-11-17 02:46:00|21311.48|21231.48|21307.27|21227.27|21312|21232|21307.27|21227.27|10
1731811570000|2024-11-17 02:46:10|21306.85|21226.85|21301.22|21221.22|21306.85|21226.85|21301.1|21221.1|10
1731811580000|2024-11-17 02:46:20|21300.87|21220.87|21301.38|21221.38|21303.48|21223.48|21300.33|21220.33|10
1731811590000|2024-11-17 02:46:30|21300.91|21220.91|21299.61|21219.61|21300.91|21220.91|21297.88|21217.88|10
1731811600000|2024-11-17 02:46:40|21298.25|21218.25|21292.26|21212.26|21298.25|21218.25|21292.26|21212.26|9
1731811610000|2024-11-17 02:46:50|21291.85|21211.85|21288.22|21208.22|21291.97|21211.97|21288.22|21208.22|10
1731811620000|2024-11-17 02:47:00|21289.11|21209.11|21295.35|21215.35|21295.59|21215.59|21287.49|21207.49|10
1731811630000|2024-11-17 02:47:10|21297.46|21217.46|21296.93|21216.93|21297.57|21217.57|21295.46|21215.46|10
1731811640000|2024-11-17 02:47:20|21296.18|21216.18|21301.95|21221.95|21301.95|21221.95|21296.18|21216.18|10
1731811650000|2024-11-17 02:47:30|21302.33|21222.33|21303.7|21223.7|21303.77|21223.77|21301.52|21221.52|10
1731811660000|2024-11-17 02:47:40|21303.53|21223.53|21297.03|21217.03|21306.69|21226.69|21295.73|21215.73|10
1731811670000|2024-11-17 02:47:50|21296.65|21216.65|21299.69|21219.69|21300.36|21220.36|21296.65|21216.65|10
1731811680000|2024-11-17 02:48:00|21299.9|21219.9|21295.84|21215.84|21299.9|21219.9|21295.84|21215.84|10
1731811690000|2024-11-17 02:48:10|21295.07|21215.07|21299.44|21219.44|21299.44|21219.44|21294.02|21214.02|10
1731811700000|2024-11-17 02:48:20|21301.29|21221.29|21307.93|21227.93|21307.93|21227.93|21301.29|21221.29|9
1731811710000|2024-11-17 02:48:30|21308.33|21228.33|21310.87|21230.87|21311.76|21231.76|21308.33|21228.33|10
1731811720000|2024-11-17 02:48:40|21310.92|21230.92|21314.94|21234.94|21315.11|21235.11|21310.8|21230.8|10
1731811730000|2024-11-17 02:48:50|21314.81|21234.81|21314.55|21234.55|21315.47|21235.47|21313.99|21233.99|10
1731811740000|2024-11-17 02:49:00|21314.05|21234.05|21318.07|21238.07|21318.07|21238.07|21314.05|21234.05|10
1731811750000|2024-11-17 02:49:10|21317.77|21237.77|21318.86|21238.86|21318.86|21238.86|21317.52|21237.52|10
1731811760000|2024-11-17 02:49:20|21319.37|21239.37|21318.31|21238.31|21319.44|21239.44|21317.42|21237.42|10
1731811770000|2024-11-17 02:49:30|21319.09|21239.09|21319.1|21239.1|21320.21|21240.21|21318.94|21238.94|10
1731811780000|2024-11-17 02:49:40|21319.08|21239.08|21318.1|21238.1|21320.06|21240.06|21317.33|21237.33|10
1731811790000|2024-11-17 02:49:50|21318.13|21238.13|21318.98|21238.98|21318.98|21238.98|21317.27|21237.27|9
1731811800000|2024-11-17 02:50:00|21318.66|21238.66|21317.95|21237.95|21320.44|21240.44|21316.93|21236.93|10
1731811810000|2024-11-17 02:50:10|21317.05|21237.05|21315.97|21235.97|21317.45|21237.45|21315.97|21235.97|10
1731811820000|2024-11-17 02:50:20|21315.65|21235.65|21315.6|21235.6|21317.13|21237.13|21314.8|21234.8|10
1731811830000|2024-11-17 02:50:30|21317.63|21237.63|21314.1|21234.1|21318.37|21238.37|21314.1|21234.1|10
1731811840000|2024-11-17 02:50:40|21315.42|21235.42|21316.95|21236.95|21316.95|21236.95|21315.42|21235.42|10
1731811850000|2024-11-17 02:50:50|21316.92|21236.92|21319.77|21239.77|21320.38|21240.38|21316.92|21236.92|10
1731811860000|2024-11-17 02:51:00|21320.54|21240.54|21320.11|21240.11|21321.54|21241.54|21320.11|21240.11|10
1731811870000|2024-11-17 02:51:10|21320.07|21240.07|21321.4|21241.4|21322.26|21242.26|21320.07|21240.07|10
1731811880000|2024-11-17 02:51:20|21320.91|21240.91|21320.8|21240.8|21321.42|21241.42|21320.8|21240.8|10
1731811890000|2024-11-17 02:51:30|21322.21|21242.21|21322.9|21242.9|21323.21|21243.21|21321.77|21241.77|10
1731811900000|2024-11-17 02:51:40|21323.49|21243.49|21322.99|21242.99|21325.75|21245.75|21322.17|21242.17|10
1731811910000|2024-11-17 02:51:50|21323.35|21243.35|21327.1|21247.1|21327.1|21247.1|21323.35|21243.35|10
1731811920000|2024-11-17 02:52:00|21326.73|21246.73|21325.47|21245.47|21326.73|21246.73|21324.94|21244.94|10
1731811930000|2024-11-17 02:52:10|21325.66|21245.66|21326.53|21246.53|21326.53|21246.53|21324.15|21244.15|10
1731811940000|2024-11-17 02:52:20|21326.27|21246.27|21334.04|21254.04|21334.04|21254.04|21326.27|21246.27|10
1731811950000|2024-11-17 02:52:30|21334.5|21254.5|21337.6|21257.6|21337.97|21257.97|21334.31|21254.31|10
1731811960000|2024-11-17 02:52:40|21336.51|21256.51|21336.65|21256.65|21337.61|21257.61|21336.27|21256.27|10
1731811970000|2024-11-17 02:52:50|21336.94|21256.94|21341.78|21261.78|21341.78|21261.78|21336.94|21256.94|10
1731811980000|2024-11-17 02:53:00|21341.77|21261.77|21340.58|21260.58|21341.97|21261.97|21340.16|21260.16|10
1731811990000|2024-11-17 02:53:10|21341.11|21261.11|21345.99|21265.99|21346.04|21266.04|21341.11|21261.11|10
1731812000000|2024-11-17 02:53:20|21345.82|21265.82|21349.01|21269.01|21349.46|21269.46|21345.82|21265.82|10
1731812010000|2024-11-17 02:53:30|21349.33|21269.33|21355.24|21275.24|21355.24|21275.24|21349.33|21269.33|10
1731812020000|2024-11-17 02:53:40|21356.02|21276.02|21363.15|21283.15|21363.15|21283.15|21356.02|21276.02|10
1731812030000|2024-11-17 02:53:50|21363.79|21283.79|21362.82|21282.82|21365.72|21285.72|21362.13|21282.13|10
1731812040000|2024-11-17 02:54:00|21361.38|21281.38|21352.48|21272.48|21361.38|21281.38|21352.42|21272.42|10
1731812050000|2024-11-17 02:54:10|21351.98|21271.98|21349.85|21269.85|21353.37|21273.37|21349.85|21269.85|10
1731812060000|2024-11-17 02:54:20|21349.05|21269.05|21342.59|21262.59|21349.05|21269.05|21342.19|21262.19|10
1731812070000|2024-11-17 02:54:30|21342.68|21262.68|21341.84|21261.84|21343.78|21263.78|21341.84|21261.84|10
1731812080000|2024-11-17 02:54:40|21341.91|21261.91|21335.84|21255.84|21341.91|21261.91|21335.84|21255.84|10
1731812090000|2024-11-17 02:54:50|21334.94|21254.94|21334.22|21254.22|21335.05|21255.05|21332.83|21252.83|10
1731812100000|2024-11-17 02:55:00|21334.19|21254.19|21333.84|21253.84|21334.45|21254.45|21330.88|21250.88|10
1731812110000|2024-11-17 02:55:10|21334.45|21254.45|21330.61|21250.61|21334.45|21254.45|21329.82|21249.82|10
1731812120000|2024-11-17 02:55:20|21330.64|21250.64|21336.08|21256.08|21336.69|21256.69|21330.64|21250.64|10
1731812130000|2024-11-17 02:55:30|21334.9|21254.9|21335.52|21255.52|21336.35|21256.35|21334.12|21254.12|10
1731812140000|2024-11-17 02:55:40|21335.1|21255.1|21333.25|21253.25|21335.1|21255.1|21332.44|21252.44|10
1731812150000|2024-11-17 02:55:50|21333.85|21253.85|21334.79|21254.79|21334.79|21254.79|21332.76|21252.76|10
1731812160000|2024-11-17 02:56:00|21335.96|21255.96|21340.19|21260.19|21340.19|21260.19|21335.83|21255.83|10
1731812170000|2024-11-17 02:56:10|21340.08|21260.08|21340.62|21260.62|21341.1|21261.1|21339.53|21259.53|9
1731812180000|2024-11-17 02:56:20|21340.96|21260.96|21341.8|21261.8|21342.47|21262.47|21338.91|21258.91|10
1731812190000|2024-11-17 02:56:30|21340.72|21260.72|21343.99|21263.99|21344.72|21264.72|21340.22|21260.22|10
1731812200000|2024-11-17 02:56:40|21342.89|21262.89|21342.62|21262.62|21345.03|21265.03|21341.58|21261.58|10
1731812210000|2024-11-17 02:56:50|21342.79|21262.79|21340.04|21260.04|21344.63|21264.63|21339.67|21259.67|10
1731812220000|2024-11-17 02:57:00|21340.17|21260.17|21344|21264|21344|21264|21340.17|21260.17|10
1731812230000|2024-11-17 02:57:10|21344.23|21264.23|21354.27|21274.27|21354.27|21274.27|21344.23|21264.23|10
1731812240000|2024-11-17 02:57:20|21355.81|21275.81|21362.61|21282.61|21363.31|21283.31|21355.81|21275.81|9
1731812250000|2024-11-17 02:57:30|21367.45|21287.45|21374.39|21294.39|21374.39|21294.39|21367.45|21287.45|10
1731812260000|2024-11-17 02:57:40|21375.21|21295.21|21379.01|21299.01|21379.01|21299.01|21375.21|21295.21|10
1731812270000|2024-11-17 02:57:50|21379.38|21299.38|21381.42|21301.42|21381.42|21301.42|21377.16|21297.16|10
1731812280000|2024-11-17 02:58:00|21382.19|21302.19|21383.29|21303.29|21383.29|21303.29|21381.25|21301.25|10
1731812290000|2024-11-17 02:58:10|21383.63|21303.63|21385.54|21305.54|21385.54|21305.54|21383.63|21303.63|9
1731812300000|2024-11-17 02:58:20|21385.65|21305.65|21388.22|21308.22|21388.22|21308.22|21385.65|21305.65|10
1731812310000|2024-11-17 02:58:30|21388|21308|21386.52|21306.52|21388.15|21308.15|21386.49|21306.49|10
1731812320000|2024-11-17 02:58:40|21386.24|21306.24|21382.71|21302.71|21386.24|21306.24|21382.24|21302.24|10
1731812330000|2024-11-17 02:58:50|21382.75|21302.75|21379.44|21299.44|21382.91|21302.91|21379.44|21299.44|10
1731812340000|2024-11-17 02:59:00|21378.33|21298.33|21376.83|21296.83|21378.62|21298.62|21375.98|21295.98|10
1731812350000|2024-11-17 02:59:10|21378.04|21298.04|21378.05|21298.05|21379.14|21299.14|21377.91|21297.91|10
1731812360000|2024-11-17 02:59:20|21377.89|21297.89|21372.74|21292.74|21378.21|21298.21|21372.74|21292.74|10
1731812370000|2024-11-17 02:59:30|21372.73|21292.73|21369.66|21289.66|21373.57|21293.57|21368.9|21288.9|10
1731812380000|2024-11-17 02:59:40|21368.02|21288.02|21365.08|21285.08|21368.02|21288.02|21364.8|21284.8|9
1731812390000|2024-11-17 02:59:50|21364.16|21284.16|21363.76|21283.76|21364.37|21284.37|21363.76|21283.76|10
1731812400000|2024-11-17 03:00:00|21363.53|21283.53|21355.23|21275.23|21363.68|21283.68|21355.23|21275.23|10
1731812410000|2024-11-17 03:00:10|21353.96|21273.96|21345.99|21265.99|21353.96|21273.96|21345.64|21265.64|10
1731812420000|2024-11-17 03:00:20|21346.37|21266.37|21343.45|21263.45|21348.58|21268.58|21343.3|21263.3|10
1731812430000|2024-11-17 03:00:30|21344.03|21264.03|21341.24|21261.24|21344.52|21264.52|21340.88|21260.88|10
1731812440000|2024-11-17 03:00:40|21341.47|21261.47|21356.69|21276.69|21356.69|21276.69|21341.47|21261.47|10
1731812450000|2024-11-17 03:00:50|21356.71|21276.71|21350.21|21270.21|21356.71|21276.71|21350.21|21270.21|10
1731812460000|2024-11-17 03:01:00|21350.72|21270.72|21348.85|21268.85|21351.72|21271.72|21348.85|21268.85|10
1731812470000|2024-11-17 03:01:10|21348.61|21268.61|21349.62|21269.62|21350.07|21270.07|21348.61|21268.61|10
1731812480000|2024-11-17 03:01:20|21349.82|21269.82|21345.35|21265.35|21350.15|21270.15|21345.13|21265.13|10
1731812490000|2024-11-17 03:01:30|21345.46|21265.46|21344.38|21264.38|21345.86|21265.86|21343.82|21263.82|9
1731812500000|2024-11-17 03:01:40|21344.22|21264.22|21336.33|21256.33|21346.46|21266.46|21336.33|21256.33|10
1731812510000|2024-11-17 03:01:50|21335.86|21255.86|21339.4|21259.4|21339.61|21259.61|21335.43|21255.43|10
1731812520000|2024-11-17 03:02:00|21339.16|21259.16|21337.65|21257.65|21339.16|21259.16|21336.91|21256.91|10
1731812530000|2024-11-17 03:02:10|21337.45|21257.45|21339.31|21259.31|21339.47|21259.47|21335.06|21255.06|10
1731812540000|2024-11-17 03:02:20|21340.27|21260.27|21343.95|21263.95|21343.95|21263.95|21340.27|21260.27|10
1731812550000|2024-11-17 03:02:30|21345.25|21265.25|21346.45|21266.45|21347.18|21267.18|21344.89|21264.89|10
1731812560000|2024-11-17 03:02:40|21346.84|21266.84|21350.47|21270.47|21350.47|21270.47|21346.84|21266.84|10
1731812570000|2024-11-17 03:02:50|21349.8|21269.8|21350.45|21270.45|21350.45|21270.45|21348.86|21268.86|10
1731812580000|2024-11-17 03:03:00|21350.17|21270.17|21357.93|21277.93|21358.18|21278.18|21349.62|21269.62|10
1731812590000|2024-11-17 03:03:10|21359.74|21279.74|21357.71|21277.71|21360.53|21280.53|21356.5|21276.5|10
1731812600000|2024-11-17 03:03:20|21360.62|21280.62|21360.68|21280.68|21360.68|21280.68|21360.33|21280.33|9
1731812610000|2024-11-17 03:03:30|21360.34|21280.34|21362.92|21282.92|21362.92|21282.92|21360.34|21280.34|9
1731812620000|2024-11-17 03:03:40|21364.31|21284.31|21364.09|21284.09|21364.47|21284.47|21363.61|21283.61|10
1731812630000|2024-11-17 03:03:50|21364.29|21284.29|21369.71|21289.71|21369.71|21289.71|21364.29|21284.29|10
1731812640000|2024-11-17 03:04:00|21370.02|21290.02|21372.61|21292.61|21374.05|21294.05|21369.92|21289.92|10
1731812650000|2024-11-17 03:04:10|21373.27|21293.27|21375.37|21295.37|21376.09|21296.09|21373.27|21293.27|10
1731812660000|2024-11-17 03:04:20|21376.15|21296.15|21381.17|21301.17|21381.17|21301.17|21376.15|21296.15|10
1731812670000|2024-11-17 03:04:30|21381.05|21301.05|21382.86|21302.86|21382.86|21302.86|21381.05|21301.05|10
1731812680000|2024-11-17 03:04:40|21382.68|21302.68|21377.65|21297.65|21382.68|21302.68|21377.65|21297.65|10
1731812690000|2024-11-17 03:04:50|21376.78|21296.78|21375.03|21295.03|21376.78|21296.78|21374.54|21294.54|9
1731812700000|2024-11-17 03:05:00|21375.34|21295.34|21379.79|21299.79|21379.79|21299.79|21375.34|21295.34|10
1731812710000|2024-11-17 03:05:10|21379.69|21299.69|21379.9|21299.9|21380.6|21300.6|21379.48|21299.48|10
1731812720000|2024-11-17 03:05:20|21378.54|21298.54|21378.63|21298.63|21378.63|21298.63|21376.1|21296.1|10
1731812730000|2024-11-17 03:05:30|21379.18|21299.18|21379.78|21299.78|21381.14|21301.14|21379.07|21299.07|10
1731812740000|2024-11-17 03:05:40|21379.37|21299.37|21375.08|21295.08|21380.09|21300.09|21374.79|21294.79|10
1731812750000|2024-11-17 03:05:50|21375.41|21295.41|21381.46|21301.46|21381.46|21301.46|21375.41|21295.41|10
1731812760000|2024-11-17 03:06:00|21385.95|21305.95|21383.19|21303.19|21386.04|21306.04|21383.19|21303.19|10
1731812770000|2024-11-17 03:06:10|21382.9|21302.9|21384.95|21304.95|21384.95|21304.95|21381.76|21301.76|10
1731812780000|2024-11-17 03:06:20|21385.54|21305.54|21384.47|21304.47|21385.54|21305.54|21382.8|21302.8|10
1731812790000|2024-11-17 03:06:30|21384.39|21304.39|21380.35|21300.35|21384.39|21304.39|21380.35|21300.35|10
1731812800000|2024-11-17 03:06:40|21379.27|21299.27|21377.49|21297.49|21379.27|21299.27|21377.15|21297.15|10
1731812810000|2024-11-17 03:06:50|21377.07|21297.07|21377.22|21297.22|21377.58|21297.58|21375.85|21295.85|10
1731812820000|2024-11-17 03:07:00|21376.56|21296.56|21378.51|21298.51|21378.51|21298.51|21375.48|21295.48|10
1731812830000|2024-11-17 03:07:10|21378.08|21298.08|21373.74|21293.74|21380.27|21300.27|21373.57|21293.57|10
1731812840000|2024-11-17 03:07:20|21373.76|21293.76|21374.45|21294.45|21374.52|21294.52|21372.93|21292.93|10
1731812850000|2024-11-17 03:07:30|21373.59|21293.59|21372.18|21292.18|21373.77|21293.77|21371.55|21291.55|9
1731812860000|2024-11-17 03:07:40|21371.43|21291.43|21368.36|21288.36|21371.43|21291.43|21368.36|21288.36|10
1731812870000|2024-11-17 03:07:50|21367.53|21287.53|21364.28|21284.28|21367.53|21287.53|21364.28|21284.28|10
1731812880000|2024-11-17 03:08:00|21363.25|21283.25|21360.82|21280.82|21363.41|21283.41|21360.82|21280.82|9
1731812890000|2024-11-17 03:08:10|21360.87|21280.87|21357.27|21277.27|21360.87|21280.87|21356.9|21276.9|10
1731812900000|2024-11-17 03:08:20|21356.62|21276.62|21349.78|21269.78|21356.62|21276.62|21349.78|21269.78|10
1731812910000|2024-11-17 03:08:30|21349.43|21269.43|21347.64|21267.64|21349.43|21269.43|21346.74|21266.74|10
1731812920000|2024-11-17 03:08:40|21347.53|21267.53|21346.95|21266.95|21348.72|21268.72|21346.95|21266.95|9
1731812930000|2024-11-17 03:08:50|21347.54|21267.54|21349.14|21269.14|21349.14|21269.14|21347.54|21267.54|10
1731812940000|2024-11-17 03:09:00|21349.5|21269.5|21345.98|21265.98|21350.42|21270.42|21345.62|21265.62|10
1731812950000|2024-11-17 03:09:10|21346.06|21266.06|21342.91|21262.91|21346.06|21266.06|21342.72|21262.72|10
1731812960000|2024-11-17 03:09:20|21344.16|21264.16|21341.4|21261.4|21344.63|21264.63|21341.37|21261.37|10
1731812970000|2024-11-17 03:09:30|21340.75|21260.75|21338.86|21258.86|21341.94|21261.94|21338.81|21258.81|10
1731812980000|2024-11-17 03:09:40|21338.95|21258.95|21346.23|21266.23|21347.62|21267.62|21338.84|21258.84|10
1731812990000|2024-11-17 03:09:50|21347.03|21267.03|21354.81|21274.81|21354.81|21274.81|21347.03|21267.03|10
1731813000000|2024-11-17 03:10:00|21354.23|21274.23|21358.76|21278.76|21358.76|21278.76|21354.21|21274.21|10
1731813010000|2024-11-17 03:10:10|21358.48|21278.48|21359.96|21279.96|21359.96|21279.96|21357.23|21277.23|10
1731813020000|2024-11-17 03:10:20|21359.64|21279.64|21361.22|21281.22|21361.22|21281.22|21357.36|21277.36|10
1731813030000|2024-11-17 03:10:30|21360.96|21280.96|21358.25|21278.25|21362.53|21282.53|21358.08|21278.08|10
1731813040000|2024-11-17 03:10:40|21358.4|21278.4|21355.22|21275.22|21358.4|21278.4|21355.09|21275.09|10
1731813050000|2024-11-17 03:10:50|21355.17|21275.17|21348.35|21268.35|21355.17|21275.17|21347.68|21267.68|10
1731813060000|2024-11-17 03:11:00|21348.23|21268.23|21343.37|21263.37|21348.4|21268.4|21343.37|21263.37|10
1731813070000|2024-11-17 03:11:10|21341.17|21261.17|21342.29|21262.29|21342.93|21262.93|21341.17|21261.17|10
1731813080000|2024-11-17 03:11:20|21342.44|21262.44|21341.73|21261.73|21342.88|21262.88|21341.73|21261.73|10
1731813090000|2024-11-17 03:11:30|21341.61|21261.61|21335.67|21255.67|21341.9|21261.9|21335.67|21255.67|10
1731813100000|2024-11-17 03:11:40|21335.05|21255.05|21323.51|21243.51|21335.05|21255.05|21322.74|21242.74|10
1731813110000|2024-11-17 03:11:50|21323.92|21243.92|21318.92|21238.92|21323.92|21243.92|21318.92|21238.92|10
1731813120000|2024-11-17 03:12:00|21318.12|21238.12|21315.27|21235.27|21318.13|21238.13|21315.27|21235.27|10
1731813130000|2024-11-17 03:12:10|21314.97|21234.97|21311.36|21231.36|21314.97|21234.97|21310.41|21230.41|10
1731813140000|2024-11-17 03:12:20|21309.95|21229.95|21313.41|21233.41|21315.31|21235.31|21309.95|21229.95|9
1731813150000|2024-11-17 03:12:30|21312.71|21232.71|21310.83|21230.83|21314.63|21234.63|21310.83|21230.83|10
1731813160000|2024-11-17 03:12:40|21310.44|21230.44|21307.64|21227.64|21310.92|21230.92|21307.64|21227.64|10
1731813170000|2024-11-17 03:12:50|21307.18|21227.18|21305.41|21225.41|21307.18|21227.18|21303.99|21223.99|10
1731813180000|2024-11-17 03:13:00|21305.27|21225.27|21295.3|21215.3|21305.27|21225.27|21295.3|21215.3|10
1731813190000|2024-11-17 03:13:10|21295.34|21215.34|21294.28|21214.28|21295.34|21215.34|21294.28|21214.28|10
1731813200000|2024-11-17 03:13:20|21294.29|21214.29|21290.1|21210.1|21294.34|21214.34|21290.07|21210.07|9
1731813210000|2024-11-17 03:13:30|21290.37|21210.37|21288.25|21208.25|21290.37|21210.37|21288.25|21208.25|10
1731813220000|2024-11-17 03:13:40|21288.16|21208.16|21288.97|21208.97|21290.82|21210.82|21287.81|21207.81|10
1731813230000|2024-11-17 03:13:50|21289.19|21209.19|21287.06|21207.06|21289.21|21209.21|21287.06|21207.06|10
1731813240000|2024-11-17 03:14:00|21287.54|21207.54|21286.25|21206.25|21287.54|21207.54|21285.47|21205.47|10
1731813250000|2024-11-17 03:14:10|21286.49|21206.49|21283.36|21203.36|21286.83|21206.83|21283.36|21203.36|10
1731813260000|2024-11-17 03:14:20|21283.57|21203.57|21284.82|21204.82|21284.82|21204.82|21282.72|21202.72|10
1731813270000|2024-11-17 03:14:30|21284.46|21204.46|21278.02|21198.02|21284.46|21204.46|21278.02|21198.02|10
1731813280000|2024-11-17 03:14:40|21277.62|21197.62|21275.89|21195.89|21277.62|21197.62|21273.61|21193.61|10
1731813290000|2024-11-17 03:14:50|21275.28|21195.28|21274.82|21194.82|21275.35|21195.35|21274.65|21194.65|10
1731813300000|2024-11-17 03:15:00|21275.21|21195.21|21275.36|21195.36|21276.55|21196.55|21274.28|21194.28|10
1731813310000|2024-11-17 03:15:10|21274.51|21194.51|21272.34|21192.34|21274.51|21194.51|21271.08|21191.08|10
1731813320000|2024-11-17 03:15:20|21272.87|21192.87|21274.68|21194.68|21274.75|21194.75|21272.4|21192.4|10
1731813330000|2024-11-17 03:15:30|21274.49|21194.49|21275.73|21195.73|21276.9|21196.9|21274.15|21194.15|10
1731813340000|2024-11-17 03:15:40|21275.72|21195.72|21277.99|21197.99|21279.31|21199.31|21275.72|21195.72|10
1731813350000|2024-11-17 03:15:50|21278.36|21198.36|21278|21198|21278.96|21198.96|21277.84|21197.84|10
1731813360000|2024-11-17 03:16:00|21278.68|21198.68|21282.55|21202.55|21283.5|21203.5|21277.98|21197.98|10
1731813370000|2024-11-17 03:16:10|21283.06|21203.06|21280.29|21200.29|21283.43|21203.43|21279.63|21199.63|10
1731813380000|2024-11-17 03:16:20|21279.81|21199.81|21274.77|21194.77|21280.19|21200.19|21274.77|21194.77|10
1731813390000|2024-11-17 03:16:30|21273.89|21193.89|21277.39|21197.39|21278.15|21198.15|21273.88|21193.88|10
1731813400000|2024-11-17 03:16:40|21276.9|21196.9|21274.5|21194.5|21277.15|21197.15|21274.5|21194.5|9
1731813410000|2024-11-17 03:16:50|21273.95|21193.95|21271.76|21191.76|21273.95|21193.95|21271.76|21191.76|10
1731813420000|2024-11-17 03:17:00|21270.16|21190.16|21268.22|21188.22|21270.35|21190.35|21267.98|21187.98|10
1731813430000|2024-11-17 03:17:10|21268.43|21188.43|21268.6|21188.6|21268.6|21188.6|21266.9|21186.9|10
1731813440000|2024-11-17 03:17:20|21270.59|21190.59|21274.39|21194.39|21274.39|21194.39|21266.81|21186.81|10
1731813450000|2024-11-17 03:17:30|21274.34|21194.34|21285.9|21205.9|21285.9|21205.9|21274.34|21194.34|10
1731813460000|2024-11-17 03:17:40|21285.41|21205.41|21284.83|21204.83|21285.75|21205.75|21283.56|21203.56|10
1731813470000|2024-11-17 03:17:50|21285.43|21205.43|21279.99|21199.99|21285.43|21205.43|21279.48|21199.48|10
1731813480000|2024-11-17 03:18:00|21282.64|21202.64|21284.82|21204.82|21285.68|21205.68|21282.64|21202.64|10
1731813490000|2024-11-17 03:18:10|21284.62|21204.62|21282.86|21202.86|21284.62|21204.62|21281.64|21201.64|10
1731813500000|2024-11-17 03:18:20|21283.37|21203.37|21282.14|21202.14|21284.4|21204.4|21281.58|21201.58|10
1731813510000|2024-11-17 03:18:30|21281.82|21201.82|21280.34|21200.34|21283.75|21203.75|21280.34|21200.34|10
1731813520000|2024-11-17 03:18:40|21280.16|21200.16|21280.14|21200.14|21280.96|21200.96|21280.14|21200.14|10
1731813530000|2024-11-17 03:18:50|21279.74|21199.74|21281.68|21201.68|21282.12|21202.12|21279.74|21199.74|10
1731813540000|2024-11-17 03:19:00|21281.73|21201.73|21279.38|21199.38|21282.07|21202.07|21279.38|21199.38|10
1731813550000|2024-11-17 03:19:10|21279.09|21199.09|21275.62|21195.62|21279.19|21199.19|21275.62|21195.62|10
1731813560000|2024-11-17 03:19:20|21275.7|21195.7|21273.83|21193.83|21275.7|21195.7|21273.83|21193.83|10
1731813570000|2024-11-17 03:19:30|21273.82|21193.82|21283.52|21203.52|21283.52|21203.52|21273.71|21193.71|10
1731813580000|2024-11-17 03:19:40|21283.78|21203.78|21285.21|21205.21|21285.98|21205.98|21283.78|21203.78|10
1731813590000|2024-11-17 03:19:50|21285.41|21205.41|21287.89|21207.89|21288.74|21208.74|21285.41|21205.41|10
1731813600000|2024-11-17 03:20:00|21287.85|21207.85|21285.61|21205.61|21288.35|21208.35|21285.52|21205.52|10
1731813610000|2024-11-17 03:20:10|21284.97|21204.97|21288.11|21208.11|21288.11|21208.11|21284.47|21204.47|10
1731813620000|2024-11-17 03:20:20|21288.16|21208.16|21289.83|21209.83|21289.83|21209.83|21288.16|21208.16|10
1731813630000|2024-11-17 03:20:30|21290.94|21210.94|21291.88|21211.88|21293.66|21213.66|21290.94|21210.94|10
1731813640000|2024-11-17 03:20:40|21291.42|21211.42|21289.41|21209.41|21291.48|21211.48|21289.41|21209.41|10
1731813650000|2024-11-17 03:20:50|21288.44|21208.44|21286.49|21206.49|21288.44|21208.44|21284.63|21204.63|10
1731813660000|2024-11-17 03:21:00|21286.75|21206.75|21289.93|21209.93|21289.93|21209.93|21286.75|21206.75|10
1731813670000|2024-11-17 03:21:10|21290.65|21210.65|21296.23|21216.23|21296.23|21216.23|21290.65|21210.65|10
1731813680000|2024-11-17 03:21:20|21296.96|21216.96|21300|21220|21300.29|21220.29|21296.96|21216.96|10
1731813690000|2024-11-17 03:21:30|21300.05|21220.05|21296.97|21216.97|21300.05|21220.05|21296.97|21216.97|10
1731813700000|2024-11-17 03:21:40|21296.88|21216.88|21293.27|21213.27|21296.88|21216.88|21292.64|21212.64|10
1731813710000|2024-11-17 03:21:50|21293.5|21213.5|21290.66|21210.66|21293.5|21213.5|21290.66|21210.66|10
1731813720000|2024-11-17 03:22:00|21290.38|21210.38|21290.01|21210.01|21290.61|21210.61|21289.41|21209.41|10
1731813730000|2024-11-17 03:22:10|21290.76|21210.76|21290.37|21210.37|21290.83|21210.83|21289.65|21209.65|10
1731813740000|2024-11-17 03:22:20|21290.45|21210.45|21292.75|21212.75|21294.83|21214.83|21290.45|21210.45|10
1731813750000|2024-11-17 03:22:30|21291.88|21211.88|21290.13|21210.13|21291.88|21211.88|21290.03|21210.03|10
1731813760000|2024-11-17 03:22:40|21290.33|21210.33|21294.3|21214.3|21294.59|21214.59|21290.33|21210.33|10
1731813770000|2024-11-17 03:22:50|21295.16|21215.16|21295.69|21215.69|21295.69|21215.69|21294.86|21214.86|9
1731813780000|2024-11-17 03:23:00|21295.8|21215.8|21299.93|21219.93|21299.93|21219.93|21295.8|21215.8|10
1731813790000|2024-11-17 03:23:10|21300.01|21220.01|21302.06|21222.06|21304.43|21224.43|21300.01|21220.01|10
1731813800000|2024-11-17 03:23:20|21302.07|21222.07|21302.36|21222.36|21302.36|21222.36|21301.72|21221.72|9
1731813810000|2024-11-17 03:23:30|21302.34|21222.34|21302.63|21222.63|21302.75|21222.75|21301.74|21221.74|10
1731813820000|2024-11-17 03:23:40|21302.36|21222.36|21307.89|21227.89|21307.89|21227.89|21301.53|21221.53|10
1731813830000|2024-11-17 03:23:50|21307.5|21227.5|21309.95|21229.95|21309.95|21229.95|21307.39|21227.39|10
1731813840000|2024-11-17 03:24:00|21310.46|21230.46|21312.5|21232.5|21312.63|21232.63|21310.46|21230.46|10
1731813850000|2024-11-17 03:24:10|21312.56|21232.56|21312.91|21232.91|21313.25|21233.25|21310.79|21230.79|10
1731813860000|2024-11-17 03:24:20|21313.27|21233.27|21315.36|21235.36|21315.81|21235.81|21313.27|21233.27|10
1731813870000|2024-11-17 03:24:30|21315.19|21235.19|21317.78|21237.78|21317.99|21237.99|21315.12|21235.12|10
1731813880000|2024-11-17 03:24:40|21318.23|21238.23|21318.44|21238.44|21318.7|21238.7|21318.02|21238.02|10
1731813890000|2024-11-17 03:24:50|21318.86|21238.86|21315.87|21235.87|21318.86|21238.86|21315.87|21235.87|10
1731813900000|2024-11-17 03:25:00|21316.31|21236.31|21317.09|21237.09|21317.78|21237.78|21316.31|21236.31|10
1731813910000|2024-11-17 03:25:10|21316.71|21236.71|21314.94|21234.94|21317.08|21237.08|21314.94|21234.94|10
1731813920000|2024-11-17 03:25:20|21314.96|21234.96|21317.56|21237.56|21317.91|21237.91|21314.96|21234.96|10
1731813930000|2024-11-17 03:25:30|21318.96|21238.96|21315.98|21235.98|21319.52|21239.52|21315.98|21235.98|9
1731813940000|2024-11-17 03:25:40|21316.49|21236.49|21317.92|21237.92|21318.15|21238.15|21316.49|21236.49|10
1731813950000|2024-11-17 03:25:50|21317.95|21237.95|21318.18|21238.18|21319.65|21239.65|21317.95|21237.95|10
1731813960000|2024-11-17 03:26:00|21318.14|21238.14|21322.11|21242.11|21322.27|21242.27|21318.14|21238.14|10
1731813970000|2024-11-17 03:26:10|21321.75|21241.75|21324.69|21244.69|21324.69|21244.69|21321.1|21241.1|10
1731813980000|2024-11-17 03:26:20|21325.2|21245.2|21326.6|21246.6|21326.6|21246.6|21324.23|21244.23|10
1731813990000|2024-11-17 03:26:30|21327.01|21247.01|21327.68|21247.68|21328.05|21248.05|21326.18|21246.18|10
1731814000000|2024-11-17 03:26:40|21327.72|21247.72|21331.54|21251.54|21331.54|21251.54|21327.72|21247.72|10
1731814010000|2024-11-17 03:26:50|21331.52|21251.52|21333.37|21253.37|21333.37|21253.37|21331.28|21251.28|10
1731814020000|2024-11-17 03:27:00|21333.8|21253.8|21344.06|21264.06|21344.09|21264.09|21333.8|21253.8|10
1731814030000|2024-11-17 03:27:10|21344.17|21264.17|21356.42|21276.42|21356.42|21276.42|21344.17|21264.17|10
1731814040000|2024-11-17 03:27:20|21356.66|21276.66|21360.26|21280.26|21360.26|21280.26|21356.66|21276.66|10
1731814050000|2024-11-17 03:27:30|21360.57|21280.57|21362.16|21282.16|21362.25|21282.25|21360.57|21280.57|9
1731814060000|2024-11-17 03:27:40|21361.8|21281.8|21361.42|21281.42|21362.14|21282.14|21360.64|21280.64|10
1731814070000|2024-11-17 03:27:50|21361.87|21281.87|21362.4|21282.4|21362.4|21282.4|21360.97|21280.97|10
1731814080000|2024-11-17 03:28:00|21362.56|21282.56|21360.27|21280.27|21364.32|21284.32|21360.27|21280.27|10
1731814090000|2024-11-17 03:28:10|21361.95|21281.95|21363.18|21283.18|21364.45|21284.45|21361.95|21281.95|10
1731814100000|2024-11-17 03:28:20|21363.32|21283.32|21359.83|21279.83|21365.98|21285.98|21358.19|21278.19|10
1731814110000|2024-11-17 03:28:30|21358.95|21278.95|21359.2|21279.2|21360.15|21280.15|21358.37|21278.37|10
1731814120000|2024-11-17 03:28:40|21358.75|21278.75|21357.33|21277.33|21358.75|21278.75|21355.85|21275.85|10
1731814130000|2024-11-17 03:28:50|21357.59|21277.59|21357.89|21277.89|21358.03|21278.03|21357.32|21277.32|10
1731814140000|2024-11-17 03:29:00|21357.81|21277.81|21361.05|21281.05|21363.07|21283.07|21357.81|21277.81|10
1731814150000|2024-11-17 03:29:10|21360.97|21280.97|21358.82|21278.82|21361.05|21281.05|21358.72|21278.72|10
1731814160000|2024-11-17 03:29:20|21358.43|21278.43|21359.22|21279.22|21359.7|21279.7|21358.34|21278.34|10
1731814170000|2024-11-17 03:29:30|21359.28|21279.28|21354.17|21274.17|21359.28|21279.28|21354.17|21274.17|10
1731814180000|2024-11-17 03:29:40|21353.53|21273.53|21354.28|21274.28|21354.47|21274.47|21353.4|21273.4|9
1731814190000|2024-11-17 03:29:50|21355.18|21275.18|21357.75|21277.75|21357.75|21277.75|21355.18|21275.18|10
1731814200000|2024-11-17 03:30:00|21358.36|21278.36|21359.35|21279.35|21359.35|21279.35|21358.03|21278.03|10
1731814210000|2024-11-17 03:30:10|21360.15|21280.15|21361.01|21281.01|21361.01|21281.01|21359.82|21279.82|10
1731814220000|2024-11-17 03:30:20|21361.47|21281.47|21361.82|21281.82|21363.08|21283.08|21361.47|21281.47|10
1731814230000|2024-11-17 03:30:30|21361.84|21281.84|21361.2|21281.2|21362.04|21282.04|21360.45|21280.45|10
1731814240000|2024-11-17 03:30:40|21360.91|21280.91|21363.51|21283.51|21363.54|21283.54|21360.22|21280.22|10
1731814250000|2024-11-17 03:30:50|21363.66|21283.66|21365.92|21285.92|21366.28|21286.28|21363.66|21283.66|9
1731814260000|2024-11-17 03:31:00|21366.24|21286.24|21370.73|21290.73|21370.92|21290.92|21366.24|21286.24|10
1731814270000|2024-11-17 03:31:10|21370.83|21290.83|21369.49|21289.49|21371.23|21291.23|21369.49|21289.49|10
1731814280000|2024-11-17 03:31:20|21369.58|21289.58|21370.54|21290.54|21370.76|21290.76|21369.58|21289.58|10
1731814290000|2024-11-17 03:31:30|21370.41|21290.41|21370.1|21290.1|21370.98|21290.98|21369.9|21289.9|10
1731814300000|2024-11-17 03:31:40|21370.26|21290.26|21370.04|21290.04|21371.01|21291.01|21370.04|21290.04|10
1731814310000|2024-11-17 03:31:50|21370.07|21290.07|21370.55|21290.55|21370.55|21290.55|21369.37|21289.37|9
1731814320000|2024-11-17 03:32:00|21373.85|21293.85|21372.18|21292.18|21373.85|21293.85|21372.05|21292.05|10
1731814330000|2024-11-17 03:32:10|21371.84|21291.84|21374.07|21294.07|21374.07|21294.07|21371.84|21291.84|10
1731814340000|2024-11-17 03:32:20|21374.31|21294.31|21376.17|21296.17|21376.23|21296.23|21374.31|21294.31|10
1731814350000|2024-11-17 03:32:30|21376.4|21296.4|21377.73|21297.73|21377.73|21297.73|21376.4|21296.4|10
1731814360000|2024-11-17 03:32:40|21377.93|21297.93|21379|21299|21379.15|21299.15|21377.93|21297.93|10
1731814370000|2024-11-17 03:32:50|21379.27|21299.27|21379.74|21299.74|21379.74|21299.74|21378.77|21298.77|10
1731814380000|2024-11-17 03:33:00|21379.24|21299.24|21383.23|21303.23|21383.24|21303.24|21378.49|21298.49|10
1731814390000|2024-11-17 03:33:10|21383.9|21303.9|21387.27|21307.27|21387.27|21307.27|21383.9|21303.9|10
1731814400000|2024-11-17 03:33:20|21389.47|21309.47|21397.58|21317.58|21397.58|21317.58|21389.47|21309.47|10
1731814410000|2024-11-17 03:33:30|21397.87|21317.87|21395.99|21315.99|21398.37|21318.37|21395.99|21315.99|10
1731814420000|2024-11-17 03:33:40|21395.93|21315.93|21399.24|21319.24|21399.24|21319.24|21395.39|21315.39|10
1731814430000|2024-11-17 03:33:50|21399.97|21319.97|21398.58|21318.58|21401.7|21321.7|21398.58|21318.58|10
1731814440000|2024-11-17 03:34:00|21397.47|21317.47|21395.9|21315.9|21397.47|21317.47|21394.84|21314.84|10
1731814450000|2024-11-17 03:34:10|21395.87|21315.87|21396.63|21316.63|21396.63|21316.63|21394.91|21314.91|10
1731814460000|2024-11-17 03:34:20|21397.38|21317.38|21398.3|21318.3|21398.3|21318.3|21397.38|21317.38|10
1731814470000|2024-11-17 03:34:30|21399.5|21319.5|21402.22|21322.22|21402.22|21322.22|21399.5|21319.5|10
1731814480000|2024-11-17 03:34:40|21402.24|21322.24|21400.51|21320.51|21402.24|21322.24|21400.39|21320.39|10
1731814490000|2024-11-17 03:34:50|21401.12|21321.12|21402.39|21322.39|21402.39|21322.39|21401.12|21321.12|10
1731814500000|2024-11-17 03:35:00|21401.71|21321.71|21400.86|21320.86|21403.2|21323.2|21400.86|21320.86|10
1731814510000|2024-11-17 03:35:10|21400.62|21320.62|21398.22|21318.22|21400.62|21320.62|21398.22|21318.22|10
1731814520000|2024-11-17 03:35:20|21398.08|21318.08|21396.13|21316.13|21399.67|21319.67|21396.13|21316.13|10
1731814530000|2024-11-17 03:35:30|21396.07|21316.07|21395.42|21315.42|21396.26|21316.26|21395.39|21315.39|10
1731814540000|2024-11-17 03:35:40|21395.79|21315.79|21393.3|21313.3|21395.79|21315.79|21393.3|21313.3|10
1731814550000|2024-11-17 03:35:50|21393.23|21313.23|21392.88|21312.88|21393.53|21313.53|21392.88|21312.88|9
1731814560000|2024-11-17 03:36:00|21392.49|21312.49|21392.9|21312.9|21392.9|21312.9|21391.62|21311.62|10
1731814570000|2024-11-17 03:36:10|21393.23|21313.23|21397.9|21317.9|21397.9|21317.9|21393.06|21313.06|10
1731814580000|2024-11-17 03:36:20|21397.19|21317.19|21399.97|21319.97|21399.97|21319.97|21394.6|21314.6|10
1731814590000|2024-11-17 03:36:30|21400.23|21320.23|21401.5|21321.5|21401.5|21321.5|21398.85|21318.85|10
1731814600000|2024-11-17 03:36:40|21403.33|21323.33|21407.92|21327.92|21407.92|21327.92|21402.8|21322.8|10
1731814610000|2024-11-17 03:36:50|21408.28|21328.28|21407.77|21327.77|21408.92|21328.92|21407.49|21327.49|10
1731814620000|2024-11-17 03:37:00|21407.18|21327.18|21408.65|21328.65|21408.65|21328.65|21406.9|21326.9|10
1731814630000|2024-11-17 03:37:10|21408.52|21328.52|21410.17|21330.17|21410.5|21330.5|21408.52|21328.52|10
1731814640000|2024-11-17 03:37:20|21410.12|21330.12|21414.08|21334.08|21416.07|21336.07|21410.12|21330.12|10
1731814650000|2024-11-17 03:37:30|21413.81|21333.81|21421.14|21341.14|21421.14|21341.14|21413.81|21333.81|10
1731814660000|2024-11-17 03:37:40|21420.78|21340.78|21422.17|21342.17|21422.17|21342.17|21419.27|21339.27|9
1731814670000|2024-11-17 03:37:50|21422.06|21342.06|21423.98|21343.98|21424.54|21344.54|21422.06|21342.06|10
1731814680000|2024-11-17 03:38:00|21424.02|21344.02|21426.87|21346.87|21426.87|21346.87|21424.02|21344.02|9
1731814690000|2024-11-17 03:38:10|21426.78|21346.78|21428.4|21348.4|21428.4|21348.4|21425.89|21345.89|10
1731814700000|2024-11-17 03:38:20|21428.58|21348.58|21428.88|21348.88|21428.88|21348.88|21427.65|21347.65|10
1731814710000|2024-11-17 03:38:30|21428.72|21348.72|21430.26|21350.26|21430.52|21350.52|21427.79|21347.79|10
1731814720000|2024-11-17 03:38:40|21430.4|21350.4|21428.53|21348.53|21430.97|21350.97|21428.53|21348.53|10
1731814730000|2024-11-17 03:38:50|21427.87|21347.87|21427.82|21347.82|21430.37|21350.37|21427.45|21347.45|10
1731814740000|2024-11-17 03:39:00|21428.2|21348.2|21428.67|21348.67|21430.46|21350.46|21427.7|21347.7|10
1731814750000|2024-11-17 03:39:10|21429.38|21349.38|21428.65|21348.65|21430.67|21350.67|21428.65|21348.65|10
1731814760000|2024-11-17 03:39:20|21428.82|21348.82|21427.68|21347.68|21428.82|21348.82|21426.67|21346.67|10
1731814770000|2024-11-17 03:39:30|21427.67|21347.67|21426.31|21346.31|21428.56|21348.56|21426.31|21346.31|10
1731814780000|2024-11-17 03:39:40|21426.05|21346.05|21424.14|21344.14|21426.05|21346.05|21424.14|21344.14|10
1731814790000|2024-11-17 03:39:50|21424.9|21344.9|21427.23|21347.23|21427.23|21347.23|21423.1|21343.1|10
1731814800000|2024-11-17 03:40:00|21427.64|21347.64|21426.14|21346.14|21427.76|21347.76|21425.79|21345.79|10
1731814810000|2024-11-17 03:40:10|21425.57|21345.57|21428.31|21348.31|21429.99|21349.99|21425.57|21345.57|10
1731814820000|2024-11-17 03:40:20|21427.94|21347.94|21430.58|21350.58|21430.58|21350.58|21427.61|21347.61|10
1731814830000|2024-11-17 03:40:30|21430.5|21350.5|21427.09|21347.09|21431|21351|21427.09|21347.09|10
1731814840000|2024-11-17 03:40:40|21426.85|21346.85|21426.18|21346.18|21427.31|21347.31|21426.18|21346.18|10
1731814850000|2024-11-17 03:40:50|21426.82|21346.82|21427.34|21347.34|21427.83|21347.83|21426.8|21346.8|10
1731814860000|2024-11-17 03:41:00|21428.41|21348.41|21426.83|21346.83|21429.27|21349.27|21426.83|21346.83|10
1731814870000|2024-11-17 03:41:10|21426.74|21346.74|21427.84|21347.84|21428.36|21348.36|21426.74|21346.74|10
1731814880000|2024-11-17 03:41:20|21427.38|21347.38|21424.63|21344.63|21427.38|21347.38|21424.25|21344.25|10
1731814890000|2024-11-17 03:41:30|21424.92|21344.92|21424.67|21344.67|21424.92|21344.92|21423.92|21343.92|9
1731814900000|2024-11-17 03:41:40|21424.68|21344.68|21426.55|21346.55|21426.8|21346.8|21424.68|21344.68|9
1731814910000|2024-11-17 03:41:50|21427.17|21347.17|21430.45|21350.45|21430.45|21350.45|21427.01|21347.01|9
1731814920000|2024-11-17 03:42:00|21430.59|21350.59|21430.23|21350.23|21431.99|21351.99|21430.23|21350.23|10
1731814930000|2024-11-17 03:42:10|21429.57|21349.57|21426.09|21346.09|21429.57|21349.57|21425.59|21345.59|9
1731814940000|2024-11-17 03:42:20|21426.14|21346.14|21427.91|21347.91|21427.91|21347.91|21425.36|21345.36|10
1731814950000|2024-11-17 03:42:30|21427.87|21347.87|21422.93|21342.93|21428.13|21348.13|21422.93|21342.93|10
1731814960000|2024-11-17 03:42:40|21422.48|21342.48|21420.76|21340.76|21422.48|21342.48|21420.76|21340.76|9
1731814970000|2024-11-17 03:42:50|21419.08|21339.08|21419.61|21339.61|21420.03|21340.03|21418.08|21338.08|10
1731814980000|2024-11-17 03:43:00|21419.91|21339.91|21416.96|21336.96|21419.91|21339.91|21416.96|21336.96|10
1731814990000|2024-11-17 03:43:10|21416.62|21336.62|21416.45|21336.45|21417.23|21337.23|21416.15|21336.15|10
1731815000000|2024-11-17 03:43:20|21416.62|21336.62|21418.08|21338.08|21418.08|21338.08|21416.61|21336.61|10
1731815010000|2024-11-17 03:43:30|21417.9|21337.9|21418.92|21338.92|21419.23|21339.23|21417.9|21337.9|10
1731815020000|2024-11-17 03:43:40|21418.53|21338.53|21422.07|21342.07|21422.07|21342.07|21418.53|21338.53|10
1731815030000|2024-11-17 03:43:50|21422.06|21342.06|21412.53|21332.53|21422.41|21342.41|21412.53|21332.53|10
1731815040000|2024-11-17 03:44:00|21412.5|21332.5|21408.73|21328.73|21412.68|21332.68|21408.73|21328.73|10
1731815050000|2024-11-17 03:44:10|21409.08|21329.08|21405.3|21325.3|21409.08|21329.08|21403.76|21323.76|10
1731815060000|2024-11-17 03:44:20|21405.34|21325.34|21407.75|21327.75|21407.9|21327.9|21405.34|21325.34|10
1731815070000|2024-11-17 03:44:30|21408.32|21328.32|21410.89|21330.89|21410.89|21330.89|21408.05|21328.05|10
1731815080000|2024-11-17 03:44:40|21411.11|21331.11|21416.46|21336.46|21416.46|21336.46|21411.09|21331.09|10
1731815090000|2024-11-17 03:44:50|21416.62|21336.62|21415.15|21335.15|21416.84|21336.84|21415.15|21335.15|10
1731815100000|2024-11-17 03:45:00|21415.28|21335.28|21420.96|21340.96|21420.96|21340.96|21413.34|21333.34|10
1731815110000|2024-11-17 03:45:10|21420.84|21340.84|21422.74|21342.74|21423.03|21343.03|21420.84|21340.84|10
1731815120000|2024-11-17 03:45:20|21423.16|21343.16|21431.24|21351.24|21431.24|21351.24|21422.29|21342.29|10
1731815130000|2024-11-17 03:45:30|21431.12|21351.12|21432.29|21352.29|21433.97|21353.97|21431.12|21351.12|10
1731815140000|2024-11-17 03:45:40|21430.5|21350.5|21428.01|21348.01|21430.5|21350.5|21427.23|21347.23|10
1731815150000|2024-11-17 03:45:50|21428.07|21348.07|21427.16|21347.16|21428.74|21348.74|21426.19|21346.19|10
1731815160000|2024-11-17 03:46:00|21426.53|21346.53|21423.15|21343.15|21426.53|21346.53|21423.15|21343.15|10
1731815170000|2024-11-17 03:46:10|21423.02|21343.02|21421.29|21341.29|21423.02|21343.02|21421.25|21341.25|10
1731815180000|2024-11-17 03:46:20|21421.1|21341.1|21423.12|21343.12|21423.12|21343.12|21420.47|21340.47|10
1731815190000|2024-11-17 03:46:30|21422.82|21342.82|21423.6|21343.6|21423.79|21343.79|21422.82|21342.82|10
1731815200000|2024-11-17 03:46:40|21423.51|21343.51|21423.56|21343.56|21425.02|21345.02|21423.51|21343.51|9
1731815210000|2024-11-17 03:46:50|21423.59|21343.59|21422.66|21342.66|21423.59|21343.59|21422.27|21342.27|10
1731815220000|2024-11-17 03:47:00|21422.15|21342.15|21420.65|21340.65|21422.15|21342.15|21419.09|21339.09|10
1731815230000|2024-11-17 03:47:10|21420.14|21340.14|21420.52|21340.52|21420.52|21340.52|21419.19|21339.19|10
1731815240000|2024-11-17 03:47:20|21419.27|21339.27|21417.25|21337.25|21419.27|21339.27|21416.9|21336.9|9
1731815250000|2024-11-17 03:47:30|21418.16|21338.16|21411.32|21331.32|21419.12|21339.12|21411.32|21331.32|9
1731815260000|2024-11-17 03:47:40|21411.03|21331.03|21399.57|21319.57|21411.03|21331.03|21399.57|21319.57|10
1731815270000|2024-11-17 03:47:50|21399.73|21319.73|21397.73|21317.73|21403.42|21323.42|21397.73|21317.73|10
1731815280000|2024-11-17 03:48:00|21398.06|21318.06|21399.58|21319.58|21400.06|21320.06|21397.35|21317.35|10
1731815290000|2024-11-17 03:48:10|21399.57|21319.57|21403.33|21323.33|21403.33|21323.33|21399.57|21319.57|10
1731815300000|2024-11-17 03:48:20|21403.4|21323.4|21400.91|21320.91|21404.42|21324.42|21400.91|21320.91|10
1731815310000|2024-11-17 03:48:30|21401.56|21321.56|21398.99|21318.99|21401.93|21321.93|21398.87|21318.87|10
1731815320000|2024-11-17 03:48:40|21399.61|21319.61|21397.34|21317.34|21399.61|21319.61|21397.02|21317.02|10
1731815330000|2024-11-17 03:48:50|21397.67|21317.67|21396.34|21316.34|21398.15|21318.15|21396.34|21316.34|10
1731815340000|2024-11-17 03:49:00|21396.3|21316.3|21395.49|21315.49|21396.3|21316.3|21395.49|21315.49|10
1731815350000|2024-11-17 03:49:10|21395.76|21315.76|21400.01|21320.01|21400.01|21320.01|21395.76|21315.76|10
1731815360000|2024-11-17 03:49:20|21400.45|21320.45|21401.64|21321.64|21401.64|21321.64|21400.04|21320.04|10
1731815370000|2024-11-17 03:49:30|21401.8|21321.8|21403.68|21323.68|21405.07|21325.07|21401.8|21321.8|10
1731815380000|2024-11-17 03:49:40|21404.68|21324.68|21405.2|21325.2|21406.64|21326.64|21404.41|21324.41|10
1731815390000|2024-11-17 03:49:50|21405.99|21325.99|21410.29|21330.29|21410.42|21330.42|21405.92|21325.92|10
1731815400000|2024-11-17 03:50:00|21411.65|21331.65|21410.63|21330.63|21412.22|21332.22|21410.63|21330.63|10
1731815410000|2024-11-17 03:50:10|21410.93|21330.93|21411.69|21331.69|21411.69|21331.69|21410.21|21330.21|10
1731815420000|2024-11-17 03:50:20|21412|21332|21413.75|21333.75|21414.18|21334.18|21412|21332|8
1731815430000|2024-11-17 03:50:30|21413.65|21333.65|21411.33|21331.33|21413.65|21333.65|21410.44|21330.44|10
1731815440000|2024-11-17 03:50:40|21410.33|21330.33|21410|21330|21410.91|21330.91|21410|21330|10
1731815450000|2024-11-17 03:50:50|21410.14|21330.14|21412.71|21332.71|21412.71|21332.71|21410.14|21330.14|9
1731815460000|2024-11-17 03:51:00|21413.21|21333.21|21423.84|21343.84|21423.84|21343.84|21413.11|21333.11|10
1731815470000|2024-11-17 03:51:10|21426.12|21346.12|21436.23|21356.23|21436.23|21356.23|21426.12|21346.12|10
1731815480000|2024-11-17 03:51:20|21435.94|21355.94|21437.02|21357.02|21437.02|21357.02|21435.94|21355.94|10
1731815490000|2024-11-17 03:51:30|21437.41|21357.41|21437.71|21357.71|21437.71|21357.71|21435.9|21355.9|10
1731815500000|2024-11-17 03:51:40|21438.44|21358.44|21446.05|21366.05|21446.05|21366.05|21438.44|21358.44|10
1731815510000|2024-11-17 03:51:50|21446.43|21366.43|21448.29|21368.29|21448.29|21368.29|21445.65|21365.65|9
1731815520000|2024-11-17 03:52:00|21448.08|21368.08|21447.95|21367.95|21448.08|21368.08|21446.78|21366.78|10
1731815530000|2024-11-17 03:52:10|21448.34|21368.34|21446.81|21366.81|21448.59|21368.59|21445.55|21365.55|10
1731815540000|2024-11-17 03:52:20|21446.36|21366.36|21445.58|21365.58|21447.07|21367.07|21445.58|21365.58|10
1731815550000|2024-11-17 03:52:30|21444.97|21364.97|21447.96|21367.96|21447.96|21367.96|21444.69|21364.69|10
1731815560000|2024-11-17 03:52:40|21440.54|21360.54|21441.63|21361.63|21442.84|21362.84|21440.54|21360.54|9
1731815570000|2024-11-17 03:52:50|21441.44|21361.44|21456.25|21376.25|21460.23|21380.23|21439.97|21359.97|10
1731815580000|2024-11-17 03:53:00|21448.66|21368.66|21426.95|21346.95|21449.03|21369.03|21426.95|21346.95|10
1731815590000|2024-11-17 03:53:10|21427.55|21347.55|21428.54|21348.54|21428.96|21348.96|21427.55|21347.55|10
1731815600000|2024-11-17 03:53:20|21428.12|21348.12|21438.62|21358.62|21439.8|21359.8|21428.12|21348.12|10
1731815610000|2024-11-17 03:53:30|21438.69|21358.69|21441.37|21361.37|21441.37|21361.37|21438.69|21358.69|10
1731815620000|2024-11-17 03:53:40|21441.41|21361.41|21442.98|21362.98|21444.71|21364.71|21441.41|21361.41|9
1731815630000|2024-11-17 03:53:50|21441.93|21361.93|21440.34|21360.34|21441.93|21361.93|21440.18|21360.18|10
1731815640000|2024-11-17 03:54:00|21441.33|21361.33|21444.33|21364.33|21444.33|21364.33|21441.33|21361.33|10
1731815650000|2024-11-17 03:54:10|21444.59|21364.59|21443.61|21363.61|21446.17|21366.17|21443.32|21363.32|10
1731815660000|2024-11-17 03:54:20|21443.62|21363.62|21443.55|21363.55|21444.52|21364.52|21443.36|21363.36|9
1731815670000|2024-11-17 03:54:30|21443.39|21363.39|21457.59|21377.59|21457.99|21377.99|21443.39|21363.39|10
1731815680000|2024-11-17 03:54:40|21457.3|21377.3|21459.76|21379.76|21459.76|21379.76|21457.3|21377.3|10
1731815690000|2024-11-17 03:54:50|21460.62|21380.62|21463.65|21383.65|21463.65|21383.65|21460.62|21380.62|10
1731815700000|2024-11-17 03:55:00|21468.27|21388.27|21473.45|21393.45|21473.83|21393.83|21468.27|21388.27|10
1731815710000|2024-11-17 03:55:10|21474.02|21394.02|21474.39|21394.39|21474.8|21394.8|21472.79|21392.79|10
1731815720000|2024-11-17 03:55:20|21474.1|21394.1|21470.93|21390.93|21474.65|21394.65|21470.93|21390.93|10
1731815730000|2024-11-17 03:55:30|21471.16|21391.16|21474.83|21394.83|21474.86|21394.86|21470.69|21390.69|10
1731815740000|2024-11-17 03:55:40|21474.97|21394.97|21477.93|21397.93|21477.93|21397.93|21474.97|21394.97|9
1731815750000|2024-11-17 03:55:50|21478.75|21398.75|21484.29|21404.29|21484.29|21404.29|21478.75|21398.75|10
1731815760000|2024-11-17 03:56:00|21484.39|21404.39|21479.86|21399.86|21484.55|21404.55|21479.7|21399.7|10
1731815770000|2024-11-17 03:56:10|21467.65|21387.65|21465.25|21385.25|21468.11|21388.11|21465.25|21385.25|10
1731815780000|2024-11-17 03:56:20|21466.58|21386.58|21470.42|21390.42|21470.42|21390.42|21466.53|21386.53|10
1731815790000|2024-11-17 03:56:30|21470.39|21390.39|21466.76|21386.76|21470.39|21390.39|21466.29|21386.29|10
1731815800000|2024-11-17 03:56:40|21466.5|21386.5|21463.61|21383.61|21467.05|21387.05|21463.12|21383.12|10
1731815810000|2024-11-17 03:56:50|21463.11|21383.11|21467.34|21387.34|21468.27|21388.27|21462.99|21382.99|10
1731815820000|2024-11-17 03:57:00|21467.68|21387.68|21469.52|21389.52|21470.46|21390.46|21467.43|21387.43|10
1731815830000|2024-11-17 03:57:10|21469.65|21389.65|21468.31|21388.31|21469.87|21389.87|21468.13|21388.13|9
1731815840000|2024-11-17 03:57:20|21467.84|21387.84|21474.01|21394.01|21474.66|21394.66|21466.99|21386.99|10
1731815850000|2024-11-17 03:57:30|21473.25|21393.25|21475.32|21395.32|21476.97|21396.97|21473.06|21393.06|10
1731815860000|2024-11-17 03:57:40|21475.76|21395.76|21476.26|21396.26|21476.26|21396.26|21473.75|21393.75|10
1731815870000|2024-11-17 03:57:50|21476.6|21396.6|21473.5|21393.5|21476.6|21396.6|21473.39|21393.39|10
1731815880000|2024-11-17 03:58:00|21473.27|21393.27|21476.02|21396.02|21476.32|21396.32|21473.27|21393.27|10
1731815890000|2024-11-17 03:58:10|21476.47|21396.47|21479.01|21399.01|21479.01|21399.01|21476.47|21396.47|10
1731815900000|2024-11-17 03:58:20|21479.1|21399.1|21478.53|21398.53|21479.83|21399.83|21478.53|21398.53|10
1731815910000|2024-11-17 03:58:30|21479.02|21399.02|21479.67|21399.67|21479.8|21399.8|21478.54|21398.54|10
1731815920000|2024-11-17 03:58:40|21480.51|21400.51|21483.34|21403.34|21483.34|21403.34|21480.51|21400.51|10
1731815930000|2024-11-17 03:58:50|21483.58|21403.58|21489.05|21409.05|21489.05|21409.05|21483.37|21403.37|10
1731815940000|2024-11-17 03:59:00|21488.96|21408.96|21489.38|21409.38|21489.38|21409.38|21488.41|21408.41|9
1731815950000|2024-11-17 03:59:10|21489.24|21409.24|21480.65|21400.65|21489.24|21409.24|21480.65|21400.65|10
1731815960000|2024-11-17 03:59:20|21476.77|21396.77|21480.45|21400.45|21480.45|21400.45|21476.77|21396.77|9
1731815970000|2024-11-17 03:59:30|21483.73|21403.73|21487.48|21407.48|21487.48|21407.48|21483.73|21403.73|10
1731815980000|2024-11-17 03:59:40|21487.41|21407.41|21488.64|21408.64|21488.64|21408.64|21486.92|21406.92|10
1731815990000|2024-11-17 03:59:50|21488.97|21408.97|21490.6|21410.6|21491.06|21411.06|21488.89|21408.89|10
1731816000000|2024-11-17 04:00:00|21490.4|21410.4|21492.4|21412.4|21492.43|21412.43|21490.4|21410.4|10
1731816010000|2024-11-17 04:00:10|21491.88|21411.88|21492.12|21412.12|21492.89|21412.89|21491.76|21411.76|10
1731816020000|2024-11-17 04:00:20|21493.68|21413.68|21496.69|21416.69|21497.32|21417.32|21493.68|21413.68|10
1731816030000|2024-11-17 04:00:30|21493.85|21413.85|21493.24|21413.24|21493.85|21413.85|21492.83|21412.83|10
1731816040000|2024-11-17 04:00:40|21494.25|21414.25|21498.22|21418.22|21498.77|21418.77|21494.25|21414.25|10
1731816050000|2024-11-17 04:00:50|21497.49|21417.49|21502.66|21422.66|21502.66|21422.66|21497.2|21417.2|10
1731816060000|2024-11-17 04:01:00|21502.85|21422.85|21511.47|21431.47|21511.47|21431.47|21502.85|21422.85|10
1731816070000|2024-11-17 04:01:10|21509.05|21429.05|21505.93|21425.93|21509.28|21429.28|21505.93|21425.93|10
1731816080000|2024-11-17 04:01:20|21505.82|21425.82|21504.33|21424.33|21506.46|21426.46|21503.35|21423.35|10
1731816090000|2024-11-17 04:01:30|21511.17|21431.17|21509.13|21429.13|21511.24|21431.24|21509.13|21429.13|10
1731816100000|2024-11-17 04:01:40|21508.62|21428.62|21499.09|21419.09|21508.62|21428.62|21499.09|21419.09|10
1731816110000|2024-11-17 04:01:50|21498.92|21418.92|21515.58|21435.58|21515.58|21435.58|21497.77|21417.77|10
1731816120000|2024-11-17 04:02:00|21514.83|21434.83|21519.13|21439.13|21519.13|21439.13|21514.65|21434.65|10
1731816130000|2024-11-17 04:02:10|21519.92|21439.92|21530.55|21450.55|21530.55|21450.55|21519.43|21439.43|10
1731816140000|2024-11-17 04:02:20|21531.14|21451.14|21539.99|21459.99|21541.51|21461.51|21531.14|21451.14|10
1731816150000|2024-11-17 04:02:30|21539.15|21459.15|21545.79|21465.79|21549.61|21469.61|21538.15|21458.15|10
1731816160000|2024-11-17 04:02:40|21545.66|21465.66|21543.84|21463.84|21547.03|21467.03|21543.84|21463.84|9
1731816170000|2024-11-17 04:02:50|21546.11|21466.11|21548.76|21468.76|21548.76|21468.76|21545.39|21465.39|10
1731816180000|2024-11-17 04:03:00|21548.73|21468.73|21549.15|21469.15|21549.54|21469.54|21546.1|21466.1|10
1731816190000|2024-11-17 04:03:10|21549.36|21469.36|21548.62|21468.62|21549.36|21469.36|21548.62|21468.62|10
1731816200000|2024-11-17 04:03:20|21548.91|21468.91|21546|21466|21551.57|21471.57|21545.88|21465.88|10
1731816210000|2024-11-17 04:03:30|21546.42|21466.42|21543.16|21463.16|21547.09|21467.09|21542.7|21462.7|10
1731816220000|2024-11-17 04:03:40|21541.71|21461.71|21539.09|21459.09|21542.89|21462.89|21539.09|21459.09|10
1731816230000|2024-11-17 04:03:50|21538.43|21458.43|21552.41|21472.41|21552.41|21472.41|21538.37|21458.37|10
1731816240000|2024-11-17 04:04:00|21552.97|21472.97|21555.25|21475.25|21555.25|21475.25|21551.48|21471.48|10
1731816250000|2024-11-17 04:04:10|21554.39|21474.39|21552.57|21472.57|21554.6|21474.6|21552.33|21472.33|10
1731816260000|2024-11-17 04:04:20|21551.76|21471.76|21549.4|21469.4|21551.76|21471.76|21549.4|21469.4|10
1731816270000|2024-11-17 04:04:30|21549.2|21469.2|21547.4|21467.4|21549.2|21469.2|21547.4|21467.4|10
1731816280000|2024-11-17 04:04:40|21547.13|21467.13|21545.19|21465.19|21547.14|21467.14|21544.91|21464.91|10
1731816290000|2024-11-17 04:04:50|21545.41|21465.41|21536.14|21456.14|21545.55|21465.55|21536.14|21456.14|10
1731816300000|2024-11-17 04:05:00|21535.73|21455.73|21530.74|21450.74|21535.73|21455.73|21530.74|21450.74|10
1731816310000|2024-11-17 04:05:10|21529.94|21449.94|21526.13|21446.13|21529.94|21449.94|21522.75|21442.75|10
1731816320000|2024-11-17 04:05:20|21524.83|21444.83|21525.07|21445.07|21529|21449|21524.48|21444.48|10
1731816330000|2024-11-17 04:05:30|21525.94|21445.94|21523.18|21443.18|21525.94|21445.94|21523.18|21443.18|10
1731816340000|2024-11-17 04:05:40|21523.07|21443.07|21522.29|21442.29|21523.07|21443.07|21521.88|21441.88|10
1731816350000|2024-11-17 04:05:50|21522.94|21442.94|21520.68|21440.68|21525.5|21445.5|21520.68|21440.68|10
1731816360000|2024-11-17 04:06:00|21520.83|21440.83|21523.85|21443.85|21525.51|21445.51|21520.83|21440.83|10
1731816370000|2024-11-17 04:06:10|21524.32|21444.32|21521.64|21441.64|21524.32|21444.32|21521.53|21441.53|9
1731816380000|2024-11-17 04:06:20|21521.7|21441.7|21529.8|21449.8|21529.8|21449.8|21521.7|21441.7|9
1731816390000|2024-11-17 04:06:30|21529.87|21449.87|21531.74|21451.74|21531.74|21451.74|21527.88|21447.88|10
1731816400000|2024-11-17 04:06:40|21530.96|21450.96|21530.37|21450.37|21530.96|21450.96|21529.16|21449.16|10
1731816410000|2024-11-17 04:06:50|21530.33|21450.33|21533.97|21453.97|21533.97|21453.97|21530.33|21450.33|10
1731816420000|2024-11-17 04:07:00|21534.74|21454.74|21542.04|21462.04|21542.04|21462.04|21534.74|21454.74|10
1731816430000|2024-11-17 04:07:10|21542.74|21462.74|21550.11|21470.11|21550.11|21470.11|21542.74|21462.74|10
1731816440000|2024-11-17 04:07:20|21551.34|21471.34|21560.21|21480.21|21560.21|21480.21|21551.34|21471.34|10
1731816450000|2024-11-17 04:07:30|21561.15|21481.15|21565.94|21485.94|21565.94|21485.94|21561.03|21481.03|10
1731816460000|2024-11-17 04:07:40|21565.88|21485.88|21567.08|21487.08|21567.08|21487.08|21565.82|21485.82|10
1731816470000|2024-11-17 04:07:50|21569.5|21489.5|21562.98|21482.98|21569.5|21489.5|21562.98|21482.98|10
1731816480000|2024-11-17 04:08:00|21562.88|21482.88|21557.95|21477.95|21562.88|21482.88|21557.95|21477.95|10
1731816490000|2024-11-17 04:08:10|21557.34|21477.34|21558.11|21478.11|21561.5|21481.5|21556.28|21476.28|10
1731816500000|2024-11-17 04:08:20|21556.15|21476.15|21565.83|21485.83|21565.83|21485.83|21553.92|21473.92|10
1731816510000|2024-11-17 04:08:30|21566.65|21486.65|21580.13|21500.13|21580.13|21500.13|21566.65|21486.65|10
1731816520000|2024-11-17 04:08:40|21580.79|21500.79|21587.64|21507.64|21587.86|21507.86|21580.01|21500.01|10
1731816530000|2024-11-17 04:08:50|21587.5|21507.5|21592.01|21512.01|21592.01|21512.01|21583.83|21503.83|10
1731816540000|2024-11-17 04:09:00|21591.9|21511.9|21593.84|21513.84|21594.95|21514.95|21586.2|21506.2|10
1731816550000|2024-11-17 04:09:10|21593.35|21513.35|21589.97|21509.97|21593.69|21513.69|21589.94|21509.94|10
1731816560000|2024-11-17 04:09:20|21590.3|21510.3|21583.05|21503.05|21590.3|21510.3|21580.89|21500.89|10
1731816570000|2024-11-17 04:09:30|21589.78|21509.78|21593.34|21513.34|21593.34|21513.34|21588.6|21508.6|10
1731816580000|2024-11-17 04:09:40|21594.45|21514.45|21604.04|21524.04|21604.04|21524.04|21594.45|21514.45|10
1731816590000|2024-11-17 04:09:50|21602.02|21522.02|21604.05|21524.05|21604.05|21524.05|21601.06|21521.06|10
1731816600000|2024-11-17 04:10:00|21604.44|21524.44|21615.78|21535.78|21615.78|21535.78|21604.44|21524.44|10
1731816610000|2024-11-17 04:10:10|21626.83|21546.83|21628.35|21548.35|21629.63|21549.63|21624.3|21544.3|10
1731816620000|2024-11-17 04:10:20|21627.16|21547.16|21631.96|21551.96|21633.76|21553.76|21626.82|21546.82|10
1731816630000|2024-11-17 04:10:30|21631.04|21551.04|21632.21|21552.21|21633.33|21553.33|21630.91|21550.91|10
1731816640000|2024-11-17 04:10:40|21631.77|21551.77|21633.1|21553.1|21647.45|21567.45|21631.77|21551.77|10
1731816650000|2024-11-17 04:10:50|21633.55|21553.55|21629.66|21549.66|21633.79|21553.79|21629.66|21549.66|10
1731816660000|2024-11-17 04:11:00|21628.8|21548.8|21632.88|21552.88|21632.88|21552.88|21624.78|21544.78|10
1731816670000|2024-11-17 04:11:10|21633.94|21553.94|21639|21559|21639.26|21559.26|21633.94|21553.94|10
1731816680000|2024-11-17 04:11:20|21637.75|21557.75|21645.56|21565.56|21647.48|21567.48|21637.75|21557.75|10
1731816690000|2024-11-17 04:11:30|21646.06|21566.06|21652.93|21572.93|21654.35|21574.35|21646.06|21566.06|10
1731816700000|2024-11-17 04:11:40|21655.13|21575.13|21655.43|21575.43|21655.43|21575.43|21652.29|21572.29|10
1731816710000|2024-11-17 04:11:50|21655.72|21575.72|21661.41|21581.41|21661.86|21581.86|21655.3|21575.3|10
1731816720000|2024-11-17 04:12:00|21658.6|21578.6|21660.66|21580.66|21663.46|21583.46|21657.44|21577.44|10
1731816730000|2024-11-17 04:12:10|21662.02|21582.02|21657.87|21577.87|21663.84|21583.84|21657.48|21577.48|10
1731816740000|2024-11-17 04:12:20|21657.42|21577.42|21650.1|21570.1|21657.42|21577.42|21649.38|21569.38|10
1731816750000|2024-11-17 04:12:30|21650.29|21570.29|21620.16|21540.16|21650.29|21570.29|21620.16|21540.16|10
1731816760000|2024-11-17 04:12:40|21621.26|21541.26|21608.42|21528.42|21621.44|21541.44|21608.42|21528.42|10
1731816770000|2024-11-17 04:12:50|21608.66|21528.66|21605.69|21525.69|21608.66|21528.66|21605.69|21525.69|10
1731816780000|2024-11-17 04:13:00|21605.37|21525.37|21594.75|21514.75|21605.37|21525.37|21594.75|21514.75|10
1731816790000|2024-11-17 04:13:10|21599.24|21519.24|21593.59|21513.59|21600.38|21520.38|21593.46|21513.46|10
1731816800000|2024-11-17 04:13:20|21593.38|21513.38|21588.03|21508.03|21593.38|21513.38|21588.03|21508.03|10
1731816810000|2024-11-17 04:13:30|21586.3|21506.3|21584.56|21504.56|21586.3|21506.3|21581.71|21501.71|10
1731816820000|2024-11-17 04:13:40|21584.82|21504.82|21581.42|21501.42|21584.82|21504.82|21581.25|21501.25|10
1731816830000|2024-11-17 04:13:50|21580.14|21500.14|21580.93|21500.93|21581.15|21501.15|21577.5|21497.5|9
1731816840000|2024-11-17 04:14:00|21580.2|21500.2|21583.44|21503.44|21585.79|21505.79|21580.2|21500.2|10
1731816850000|2024-11-17 04:14:10|21583.28|21503.28|21587.2|21507.2|21587.31|21507.31|21583.28|21503.28|10
1731816860000|2024-11-17 04:14:20|21588.78|21508.78|21583.4|21503.4|21588.78|21508.78|21583.18|21503.18|10
1731816870000|2024-11-17 04:14:30|21584.24|21504.24|21588.08|21508.08|21588.15|21508.15|21584.24|21504.24|10
1731816880000|2024-11-17 04:14:40|21589.13|21509.13|21597.32|21517.32|21599.41|21519.41|21589.13|21509.13|10
1731816890000|2024-11-17 04:14:50|21596.32|21516.32|21604.51|21524.51|21604.51|21524.51|21596.32|21516.32|10
1731816900000|2024-11-17 04:15:00|21604.54|21524.54|21609.78|21529.78|21609.78|21529.78|21604.54|21524.54|10
1731816910000|2024-11-17 04:15:10|21611.18|21531.18|21614.65|21534.65|21614.76|21534.76|21611.18|21531.18|10
1731816920000|2024-11-17 04:15:20|21615.17|21535.17|21620.22|21540.22|21620.22|21540.22|21614.09|21534.09|10
1731816930000|2024-11-17 04:15:30|21619.4|21539.4|21627.62|21547.62|21629.25|21549.25|21619.4|21539.4|10
1731816940000|2024-11-17 04:15:40|21625.98|21545.98|21631.44|21551.44|21631.44|21551.44|21625.63|21545.63|10
1731816950000|2024-11-17 04:15:50|21632.81|21552.81|21638.22|21558.22|21638.22|21558.22|21632.81|21552.81|10
1731816960000|2024-11-17 04:16:00|21638.36|21558.36|21636.22|21556.22|21640.01|21560.01|21636.02|21556.02|10
1731816970000|2024-11-17 04:16:10|21635.67|21555.67|21643.63|21563.63|21643.63|21563.63|21633.05|21553.05|10
1731816980000|2024-11-17 04:16:20|21642.58|21562.58|21643.5|21563.5|21647.88|21567.88|21642.58|21562.58|10
1731816990000|2024-11-17 04:16:30|21647.71|21567.71|21653.52|21573.52|21653.52|21573.52|21647.71|21567.71|10
1731817000000|2024-11-17 04:16:40|21653.82|21573.82|21655.1|21575.1|21655.1|21575.1|21652.94|21572.94|10
1731817010000|2024-11-17 04:16:50|21655.07|21575.07|21660.29|21580.29|21660.29|21580.29|21654.25|21574.25|10
1731817020000|2024-11-17 04:17:00|21663.24|21583.24|21672.82|21592.82|21672.82|21592.82|21663.24|21583.24|10
1731817030000|2024-11-17 04:17:10|21674.91|21594.91|21676.51|21596.51|21677.68|21597.68|21674.91|21594.91|10
1731817040000|2024-11-17 04:17:20|21677.51|21597.51|21680.51|21600.51|21680.51|21600.51|21677.51|21597.51|10
1731817050000|2024-11-17 04:17:30|21680.79|21600.79|21683.7|21603.7|21684.71|21604.71|21680.79|21600.79|10
1731817060000|2024-11-17 04:17:40|21683.58|21603.58|21684.1|21604.1|21685.22|21605.22|21682.77|21602.77|10
1731817070000|2024-11-17 04:17:50|21685|21605|21697.2|21617.2|21699.43|21619.43|21685|21605|10
1731817080000|2024-11-17 04:18:00|21697.92|21617.92|21697.79|21617.79|21707.2|21627.2|21697.79|21617.79|10
1731817090000|2024-11-17 04:18:10|21697.9|21617.9|21696.57|21616.57|21698.75|21618.75|21695.95|21615.95|10
1731817100000|2024-11-17 04:18:20|21696.33|21616.33|21702.48|21622.48|21702.48|21622.48|21695.84|21615.84|10
1731817110000|2024-11-17 04:18:30|21702.52|21622.52|21711.47|21631.47|21711.47|21631.47|21702.52|21622.52|10
1731817120000|2024-11-17 04:18:40|21714.24|21634.24|21714.24|21634.24|21714.55|21634.55|21712.73|21632.73|10
1731817130000|2024-11-17 04:18:50|21714.67|21634.67|21724.55|21644.55|21724.55|21644.55|21714.67|21634.67|10
1731817140000|2024-11-17 04:19:00|21724.25|21644.25|21727.83|21647.83|21727.83|21647.83|21724.13|21644.13|10
1731817150000|2024-11-17 04:19:10|21728.78|21648.78|21730.41|21650.41|21731.47|21651.47|21728.78|21648.78|10
1731817160000|2024-11-17 04:19:20|21730.48|21650.48|21724.35|21644.35|21730.48|21650.48|21724.35|21644.35|10
1731817170000|2024-11-17 04:19:30|21724.51|21644.51|21703.41|21623.41|21724.79|21644.79|21703.41|21623.41|10
1731817180000|2024-11-17 04:19:40|21702.35|21622.35|21705.27|21625.27|21705.3|21625.3|21700.1|21620.1|10
1731817190000|2024-11-17 04:19:50|21704.22|21624.22|21698.48|21618.48|21704.31|21624.31|21694.62|21614.62|10
1731817200000|2024-11-17 04:20:00|21697.54|21617.54|21692.89|21612.89|21697.54|21617.54|21690.94|21610.94|10
1731817210000|2024-11-17 04:20:10|21686.49|21606.49|21690.8|21610.8|21691.89|21611.89|21686.49|21606.49|10
1731817220000|2024-11-17 04:20:20|21691.3|21611.3|21695.51|21615.51|21699.21|21619.21|21691.3|21611.3|10
1731817230000|2024-11-17 04:20:30|21695.88|21615.88|21691.91|21611.91|21695.88|21615.88|21688.48|21608.48|10
1731817240000|2024-11-17 04:20:40|21691.96|21611.96|21698.54|21618.54|21698.54|21618.54|21691.78|21611.78|10
1731817250000|2024-11-17 04:20:50|21701.32|21621.32|21701.33|21621.33|21703.56|21623.56|21701.32|21621.32|10
1731817260000|2024-11-17 04:21:00|21699.99|21619.99|21697.86|21617.86|21699.99|21619.99|21697.2|21617.2|10
1731817270000|2024-11-17 04:21:10|21697.22|21617.22|21691.5|21611.5|21698.18|21618.18|21691.5|21611.5|10
1731817280000|2024-11-17 04:21:20|21691.34|21611.34|21681.54|21601.54|21691.34|21611.34|21680.2|21600.2|10
1731817290000|2024-11-17 04:21:30|21680.92|21600.92|21676.14|21596.14|21680.92|21600.92|21676.1|21596.1|10
1731817300000|2024-11-17 04:21:40|21676.48|21596.48|21670.71|21590.71|21678.28|21598.28|21670.71|21590.71|10
1731817310000|2024-11-17 04:21:50|21670.12|21590.12|21673.54|21593.54|21673.54|21593.54|21668.45|21588.45|10
1731817320000|2024-11-17 04:22:00|21673.7|21593.7|21673.94|21593.94|21674.52|21594.52|21672.8|21592.8|10
1731817330000|2024-11-17 04:22:10|21670.69|21590.69|21673.05|21593.05|21673.05|21593.05|21668.79|21588.79|10
1731817340000|2024-11-17 04:22:20|21669.38|21589.38|21679.57|21599.57|21679.57|21599.57|21669.38|21589.38|10
1731817350000|2024-11-17 04:22:30|21681.83|21601.83|21690.95|21610.95|21690.95|21610.95|21681.83|21601.83|10
1731817360000|2024-11-17 04:22:40|21690.51|21610.51|21690.01|21610.01|21692.16|21612.16|21689.18|21609.18|10
1731817370000|2024-11-17 04:22:50|21690.43|21610.43|21695.89|21615.89|21696|21616|21690.43|21610.43|10
1731817380000|2024-11-17 04:23:00|21697.3|21617.3|21710.72|21630.72|21710.72|21630.72|21697.3|21617.3|10
1731817390000|2024-11-17 04:23:10|21710.41|21630.41|21713.21|21633.21|21713.21|21633.21|21709.53|21629.53|10
1731817400000|2024-11-17 04:23:20|21715.49|21635.49|21719.53|21639.53|21720.99|21640.99|21715.49|21635.49|10
1731817410000|2024-11-17 04:23:30|21720.59|21640.59|21722.62|21642.62|21722.62|21642.62|21720.05|21640.05|10
1731817420000|2024-11-17 04:23:40|21723.48|21643.48|21722.92|21642.92|21725.83|21645.83|21722.92|21642.92|10
1731817430000|2024-11-17 04:23:50|21723.31|21643.31|21718.84|21638.84|21723.31|21643.31|21718.26|21638.26|10
1731817440000|2024-11-17 04:24:00|21718.22|21638.22|21716.19|21636.19|21720.62|21640.62|21716.19|21636.19|10
1731817450000|2024-11-17 04:24:10|21715.57|21635.57|21711.27|21631.27|21716.02|21636.02|21711.27|21631.27|10
1731817460000|2024-11-17 04:24:20|21710.49|21630.49|21712.22|21632.22|21713.07|21633.07|21708.86|21628.86|10
1731817470000|2024-11-17 04:24:30|21711.97|21631.97|21707.8|21627.8|21711.97|21631.97|21706.47|21626.47|10
1731817480000|2024-11-17 04:24:40|21708.86|21628.86|21712.88|21632.88|21713.2|21633.2|21708.86|21628.86|10
1731817490000|2024-11-17 04:24:50|21711.45|21631.45|21710.36|21630.36|21711.45|21631.45|21709.42|21629.42|10
1731817500000|2024-11-17 04:25:00|21710.29|21630.29|21721.8|21641.8|21724.33|21644.33|21710.29|21630.29|10
1731817510000|2024-11-17 04:25:10|21722.66|21642.66|21718.45|21638.45|21723.63|21643.63|21718.45|21638.45|10
1731817520000|2024-11-17 04:25:20|21718.43|21638.43|21723.86|21643.86|21724.28|21644.28|21718.43|21638.43|10
1731817530000|2024-11-17 04:25:30|21723.99|21643.99|21725.38|21645.38|21728.7|21648.7|21723.52|21643.52|10
1731817540000|2024-11-17 04:25:40|21723.13|21643.13|21725.87|21645.87|21725.95|21645.95|21723.13|21643.13|8
1731817550000|2024-11-17 04:25:50|21726.15|21646.15|21727.16|21647.16|21727.29|21647.29|21724.63|21644.63|10
1731817560000|2024-11-17 04:26:00|21728.02|21648.02|21740.97|21660.97|21740.97|21660.97|21728.02|21648.02|10
1731817570000|2024-11-17 04:26:10|21740.78|21660.78|21744.1|21664.1|21745.19|21665.19|21740.78|21660.78|10
1731817580000|2024-11-17 04:26:20|21743.26|21663.26|21746.09|21666.09|21749.71|21669.71|21743.26|21663.26|10
1731817590000|2024-11-17 04:26:30|21744.74|21664.74|21744.25|21664.25|21744.74|21664.74|21739.02|21659.02|10
1731817600000|2024-11-17 04:26:40|21739.49|21659.49|21744.49|21664.49|21745.66|21665.66|21739.49|21659.49|10
1731817610000|2024-11-17 04:26:50|21743.25|21663.25|21747.27|21667.27|21747.27|21667.27|21743.25|21663.25|10
1731817620000|2024-11-17 04:27:00|21746.81|21666.81|21751.9|21671.9|21751.9|21671.9|21746.81|21666.81|10
1731817630000|2024-11-17 04:27:10|21751.16|21671.16|21758.06|21678.06|21758.88|21678.88|21751.09|21671.09|10
1731817640000|2024-11-17 04:27:20|21757.82|21677.82|21753.69|21673.69|21757.82|21677.82|21753.69|21673.69|9
1731817650000|2024-11-17 04:27:30|21753.58|21673.58|21753.35|21673.35|21759.04|21679.04|21753.35|21673.35|10
1731817660000|2024-11-17 04:27:40|21753.03|21673.03|21753.74|21673.74|21754.68|21674.68|21752.22|21672.22|10
1731817670000|2024-11-17 04:27:50|21753.46|21673.46|21757.5|21677.5|21757.5|21677.5|21753.46|21673.46|10
1731817680000|2024-11-17 04:28:00|21758.14|21678.14|21752.46|21672.46|21758.14|21678.14|21752.04|21672.04|10
1731817690000|2024-11-17 04:28:10|21751.41|21671.41|21756.52|21676.52|21757.44|21677.44|21751.41|21671.41|10
1731817700000|2024-11-17 04:28:20|21756.2|21676.2|21759.75|21679.75|21759.75|21679.75|21754.96|21674.96|10
1731817710000|2024-11-17 04:28:30|21759.66|21679.66|21759.97|21679.97|21763.76|21683.76|21758.73|21678.73|10
1731817720000|2024-11-17 04:28:40|21759.82|21679.82|21764.03|21684.03|21765.73|21685.73|21759.02|21679.02|10
1731817730000|2024-11-17 04:28:50|21763.67|21683.67|21762.91|21682.91|21765.01|21685.01|21762.91|21682.91|10
1731817740000|2024-11-17 04:29:00|21762.29|21682.29|21758.79|21678.79|21762.33|21682.33|21758.79|21678.79|10
1731817750000|2024-11-17 04:29:10|21758.87|21678.87|21763.86|21683.86|21764.42|21684.42|21758.87|21678.87|10
1731817760000|2024-11-17 04:29:20|21761.94|21681.94|21758.12|21678.12|21761.97|21681.97|21757.55|21677.55|10
1731817770000|2024-11-17 04:29:30|21758.04|21678.04|21761.72|21681.72|21762.66|21682.66|21758.04|21678.04|10
1731817780000|2024-11-17 04:29:40|21761.85|21681.85|21765.06|21685.06|21765.77|21685.77|21761.85|21681.85|10
1731817790000|2024-11-17 04:29:50|21765.16|21685.16|21771.92|21691.92|21772.04|21692.04|21765.16|21685.16|10
1731817800000|2024-11-17 04:30:00|21772.53|21692.53|21777.87|21697.87|21777.87|21697.87|21772.53|21692.53|10
1731817810000|2024-11-17 04:30:10|21778.8|21698.8|21776.44|21696.44|21781.98|21701.98|21776.44|21696.44|10
1731817820000|2024-11-17 04:30:20|21777.33|21697.33|21772.27|21692.27|21777.33|21697.33|21771.98|21691.98|10
1731817830000|2024-11-17 04:30:30|21771.85|21691.85|21771.15|21691.15|21771.85|21691.85|21769.67|21689.67|10
1731817840000|2024-11-17 04:30:40|21770.07|21690.07|21778.46|21698.46|21778.46|21698.46|21769.43|21689.43|10
1731817850000|2024-11-17 04:30:50|21778.85|21698.85|21782.03|21702.03|21785.04|21705.04|21778.85|21698.85|10
1731817860000|2024-11-17 04:31:00|21781.65|21701.65|21784.44|21704.44|21785.05|21705.05|21781.65|21701.65|10
1731817870000|2024-11-17 04:31:10|21784.02|21704.02|21777.21|21697.21|21784.02|21704.02|21777.21|21697.21|10
1731817880000|2024-11-17 04:31:20|21777.75|21697.75|21779.55|21699.55|21779.55|21699.55|21776.06|21696.06|10
1731817890000|2024-11-17 04:31:30|21782.67|21702.67|21778.15|21698.15|21782.67|21702.67|21778.15|21698.15|10
1731817900000|2024-11-17 04:31:40|21777.57|21697.57|21777.2|21697.2|21777.57|21697.57|21776.28|21696.28|10
1731817910000|2024-11-17 04:31:50|21775.04|21695.04|21761.85|21681.85|21775.04|21695.04|21761.85|21681.85|10
1731817920000|2024-11-17 04:32:00|21761.6|21681.6|21760.42|21680.42|21762.88|21682.88|21760.42|21680.42|10
1731817930000|2024-11-17 04:32:10|21760.37|21680.37|21752.17|21672.17|21760.37|21680.37|21752.17|21672.17|10
1731817940000|2024-11-17 04:32:20|21751.68|21671.68|21743.68|21663.68|21751.68|21671.68|21743.68|21663.68|10
1731817950000|2024-11-17 04:32:30|21743.52|21663.52|21739.15|21659.15|21743.52|21663.52|21738.97|21658.97|10
1731817960000|2024-11-17 04:32:40|21740.26|21660.26|21744.91|21664.91|21747.32|21667.32|21740.26|21660.26|10
1731817970000|2024-11-17 04:32:50|21744.48|21664.48|21734.55|21654.55|21744.48|21664.48|21734.55|21654.55|10
1731817980000|2024-11-17 04:33:00|21734.21|21654.21|21727.88|21647.88|21734.21|21654.21|21727.52|21647.52|10
1731817990000|2024-11-17 04:33:10|21727.26|21647.26|21724.91|21644.91|21727.26|21647.26|21724.81|21644.81|10
1731818000000|2024-11-17 04:33:20|21724.72|21644.72|21727.66|21647.66|21727.66|21647.66|21724.2|21644.2|10
1731818010000|2024-11-17 04:33:30|21727.67|21647.67|21731.26|21651.26|21731.35|21651.35|21727.67|21647.67|10
1731818020000|2024-11-17 04:33:40|21730.88|21650.88|21734.19|21654.19|21734.8|21654.8|21730.88|21650.88|10
1731818030000|2024-11-17 04:33:50|21734.06|21654.06|21728.08|21648.08|21738.08|21658.08|21728.08|21648.08|10
1731818040000|2024-11-17 04:34:00|21729.61|21649.61|21726.56|21646.56|21729.76|21649.76|21724.64|21644.64|10
1731818050000|2024-11-17 04:34:10|21727.53|21647.53|21730.83|21650.83|21731.02|21651.02|21727.53|21647.53|10
1731818060000|2024-11-17 04:34:20|21731.29|21651.29|21743.87|21663.87|21745.91|21665.91|21731.18|21651.18|10
1731818070000|2024-11-17 04:34:30|21744.7|21664.7|21747.68|21667.68|21747.68|21667.68|21743.08|21663.08|10
1731818080000|2024-11-17 04:34:40|21746.6|21666.6|21748.12|21668.12|21748.12|21668.12|21745.58|21665.58|10
1731818090000|2024-11-17 04:34:50|21748.64|21668.64|21743.95|21663.95|21748.64|21668.64|21743.95|21663.95|10
1731818100000|2024-11-17 04:35:00|21743.92|21663.92|21749.66|21669.66|21750.28|21670.28|21743.92|21663.92|10
1731818110000|2024-11-17 04:35:10|21750.02|21670.02|21758.06|21678.06|21758.59|21678.59|21750.02|21670.02|10
1731818120000|2024-11-17 04:35:20|21762.13|21682.13|21768.18|21688.18|21768.18|21688.18|21760.87|21680.87|10
1731818130000|2024-11-17 04:35:30|21771.14|21691.14|21770.96|21690.96|21771.43|21691.43|21769.38|21689.38|10
1731818140000|2024-11-17 04:35:40|21770.53|21690.53|21768.74|21688.74|21770.77|21690.77|21768.63|21688.63|10
1731818150000|2024-11-17 04:35:50|21768.52|21688.52|21774.66|21694.66|21774.73|21694.73|21768.52|21688.52|10
1731818160000|2024-11-17 04:36:00|21775.37|21695.37|21776.43|21696.43|21776.43|21696.43|21774.34|21694.34|10
1731818170000|2024-11-17 04:36:10|21776.25|21696.25|21785.79|21705.79|21786.15|21706.15|21776.25|21696.25|10
1731818180000|2024-11-17 04:36:20|21786.47|21706.47|21783.57|21703.57|21788.9|21708.9|21783.57|21703.57|10
1731818190000|2024-11-17 04:36:30|21783.65|21703.65|21785.34|21705.34|21785.34|21705.34|21781.44|21701.44|10
1731818200000|2024-11-17 04:36:40|21783.77|21703.77|21785.61|21705.61|21786.19|21706.19|21783.17|21703.17|10
1731818210000|2024-11-17 04:36:50|21784.91|21704.91|21786.14|21706.14|21786.31|21706.31|21782.9|21702.9|9
1731818220000|2024-11-17 04:37:00|21785.13|21705.13|21789.59|21709.59|21789.59|21709.59|21784.35|21704.35|10
1731818230000|2024-11-17 04:37:10|21790.82|21710.82|21786.23|21706.23|21791.48|21711.48|21786.23|21706.23|10
1731818240000|2024-11-17 04:37:20|21784.63|21704.63|21787.6|21707.6|21789.27|21709.27|21783.1|21703.1|9
1731818250000|2024-11-17 04:37:30|21787.68|21707.68|21795.25|21715.25|21795.25|21715.25|21787.64|21707.64|10
1731818260000|2024-11-17 04:37:40|21795.64|21715.64|21797.25|21717.25|21797.25|21717.25|21795.64|21715.64|10
1731818270000|2024-11-17 04:37:50|21799.35|21719.35|21800.96|21720.96|21801.93|21721.93|21799.35|21719.35|10
1731818280000|2024-11-17 04:38:00|21800.87|21720.87|21795.04|21715.04|21800.87|21720.87|21795.04|21715.04|10
1731818290000|2024-11-17 04:38:10|21795.76|21715.76|21797.8|21717.8|21800.82|21720.82|21795.76|21715.76|10
1731818300000|2024-11-17 04:38:20|21796.76|21716.76|21793.64|21713.64|21796.77|21716.77|21793.64|21713.64|10
1731818310000|2024-11-17 04:38:30|21793.63|21713.63|21794.11|21714.11|21794.18|21714.18|21792.84|21712.84|10
1731818320000|2024-11-17 04:38:40|21794.46|21714.46|21809.2|21729.2|21809.2|21729.2|21794.46|21714.46|10
1731818330000|2024-11-17 04:38:50|21809.68|21729.68|21812.56|21732.56|21812.56|21732.56|21807.61|21727.61|10
1731818340000|2024-11-17 04:39:00|21817.82|21737.82|21847.1|21767.1|21847.1|21767.1|21817.82|21737.82|10
1731818350000|2024-11-17 04:39:10|21849.05|21769.05|21881.64|21801.64|21881.64|21801.64|21849.05|21769.05|10
1731818360000|2024-11-17 04:39:20|21880.89|21800.89|21882.42|21802.42|21882.42|21802.42|21873.54|21793.54|10
1731818370000|2024-11-17 04:39:30|21883.78|21803.78|21895.02|21815.02|21895.02|21815.02|21883.78|21803.78|10
1731818380000|2024-11-17 04:39:40|21896.25|21816.25|21910.33|21830.33|21910.33|21830.33|21896.25|21816.25|10
1731818390000|2024-11-17 04:39:50|21911.48|21831.48|21902.29|21822.29|21911.48|21831.48|21902.29|21822.29|10
1731818400000|2024-11-17 04:40:00|21900.86|21820.86|21887.29|21807.29|21900.86|21820.86|21882.38|21802.38|10
1731818410000|2024-11-17 04:40:10|21887.53|21807.53|21898.57|21818.57|21898.57|21818.57|21887.53|21807.53|10
1731818420000|2024-11-17 04:40:20|21899.59|21819.59|21912.87|21832.87|21912.87|21832.87|21899.59|21819.59|10
1731818430000|2024-11-17 04:40:30|21913.86|21833.86|21919.39|21839.39|21919.39|21839.39|21913.63|21833.63|10
1731818440000|2024-11-17 04:40:40|21920.69|21840.69|21926.19|21846.19|21927.11|21847.11|21920.69|21840.69|10
1731818450000|2024-11-17 04:40:50|21928.67|21848.67|21929.11|21849.11|21930.16|21850.16|21928.42|21848.42|10
1731818460000|2024-11-17 04:41:00|21928.87|21848.87|21928.99|21848.99|21930.77|21850.77|21924.09|21844.09|10
1731818470000|2024-11-17 04:41:10|21928.59|21848.59|21927.27|21847.27|21930.69|21850.69|21924.27|21844.27|10
1731818480000|2024-11-17 04:41:20|21926.38|21846.38|21927.57|21847.57|21931.98|21851.98|21926.38|21846.38|10
1731818490000|2024-11-17 04:41:30|21928.14|21848.14|21940.46|21860.46|21940.46|21860.46|21928.14|21848.14|10
1731818500000|2024-11-17 04:41:40|21940.21|21860.21|21941.14|21861.14|21946.11|21866.11|21940.21|21860.21|10
1731818510000|2024-11-17 04:41:50|21940.01|21860.01|21939.78|21859.78|21941.56|21861.56|21939.1|21859.1|10
1731818520000|2024-11-17 04:42:00|21943.56|21863.56|21943.89|21863.89|21946.84|21866.84|21936.86|21856.86|10
1731818530000|2024-11-17 04:42:10|21941.65|21861.65|21931.71|21851.71|21943.5|21863.5|21931.71|21851.71|10
1731818540000|2024-11-17 04:42:20|21931.25|21851.25|21932.71|21852.71|21932.89|21852.89|21930.45|21850.45|10
1731818550000|2024-11-17 04:42:30|21932.68|21852.68|21935.49|21855.49|21935.49|21855.49|21931.28|21851.28|10
1731818560000|2024-11-17 04:42:40|21935.36|21855.36|21935.54|21855.54|21938.2|21858.2|21935.36|21855.36|10
1731818570000|2024-11-17 04:42:50|21934.46|21854.46|21920.92|21840.92|21934.46|21854.46|21920.78|21840.78|10
1731818580000|2024-11-17 04:43:00|21920.55|21840.55|21929.32|21849.32|21929.53|21849.53|21920.19|21840.19|10
1731818590000|2024-11-17 04:43:10|21930.03|21850.03|21946.5|21866.5|21947.39|21867.39|21930.03|21850.03|10
1731818600000|2024-11-17 04:43:20|21948.55|21868.55|21955.35|21875.35|21955.47|21875.47|21947.95|21867.95|10
1731818610000|2024-11-17 04:43:30|21954.98|21874.98|21967.48|21887.48|21967.77|21887.77|21954.98|21874.98|9
1731818620000|2024-11-17 04:43:40|21960.87|21880.87|21953.53|21873.53|21961.66|21881.66|21953.38|21873.38|10
1731818630000|2024-11-17 04:43:50|21952.96|21872.96|21956.21|21876.21|21956.21|21876.21|21952.96|21872.96|10
1731818640000|2024-11-17 04:44:00|21956.02|21876.02|21954.13|21874.13|21956.31|21876.31|21953.21|21873.21|10
1731818650000|2024-11-17 04:44:10|21955.46|21875.46|21969.7|21889.7|21969.7|21889.7|21955.37|21875.37|10
1731818660000|2024-11-17 04:44:20|21970.66|21890.66|21970.73|21890.73|21971.34|21891.34|21970.29|21890.29|10
1731818670000|2024-11-17 04:44:30|21970.38|21890.38|21969.75|21889.75|21970.74|21890.74|21969.43|21889.43|10
1731818680000|2024-11-17 04:44:40|21969.65|21889.65|21969.76|21889.76|21970.16|21890.16|21968.46|21888.46|10
1731818690000|2024-11-17 04:44:50|21968.63|21888.63|21959.33|21879.33|21968.63|21888.63|21959.04|21879.04|10
1731818700000|2024-11-17 04:45:00|21959.54|21879.54|21963.26|21883.26|21964.72|21884.72|21959.54|21879.54|10
1731818710000|2024-11-17 04:45:10|21964.19|21884.19|21963.03|21883.03|21964.19|21884.19|21962.08|21882.08|10
1731818720000|2024-11-17 04:45:20|21961.71|21881.71|21950.33|21870.33|21961.71|21881.71|21950.33|21870.33|10
1731818730000|2024-11-17 04:45:30|21948.14|21868.14|21938.99|21858.99|21948.14|21868.14|21938.99|21858.99|10
1731818740000|2024-11-17 04:45:40|21939.21|21859.21|21948.02|21868.02|21948.02|21868.02|21937.98|21857.98|10
1731818750000|2024-11-17 04:45:50|21950.33|21870.33|21947.71|21867.71|21950.42|21870.42|21946.93|21866.93|10
1731818760000|2024-11-17 04:46:00|21946.65|21866.65|21950.67|21870.67|21952.94|21872.94|21944.46|21864.46|10
1731818770000|2024-11-17 04:46:10|21950.08|21870.08|21955.87|21875.87|21955.87|21875.87|21950.08|21870.08|10
1731818780000|2024-11-17 04:46:20|21958.15|21878.15|21964.94|21884.94|21967.47|21887.47|21958.15|21878.15|10
1731818790000|2024-11-17 04:46:30|21964.71|21884.71|21952.61|21872.61|21964.71|21884.71|21952.61|21872.61|10
1731818800000|2024-11-17 04:46:40|21951.9|21871.9|21944.38|21864.38|21951.9|21871.9|21944.38|21864.38|10
1731818810000|2024-11-17 04:46:50|21943.7|21863.7|21937.37|21857.37|21944.05|21864.05|21937.37|21857.37|10
1731818820000|2024-11-17 04:47:00|21936.41|21856.41|21913.41|21833.41|21936.41|21856.41|21913.41|21833.41|10
1731818830000|2024-11-17 04:47:10|21909.34|21829.34|21888.33|21808.33|21909.34|21829.34|21888.33|21808.33|10
1731818840000|2024-11-17 04:47:20|21884.39|21804.39|21870.16|21790.16|21885.3|21805.3|21870.16|21790.16|10
1731818850000|2024-11-17 04:47:30|21870.66|21790.66|21873.15|21793.15|21876.4|21796.4|21869.69|21789.69|10
1731818860000|2024-11-17 04:47:40|21874.61|21794.61|21870.1|21790.1|21874.61|21794.61|21868.31|21788.31|10
1731818870000|2024-11-17 04:47:50|21870.25|21790.25|21868.22|21788.22|21870.25|21790.25|21867.59|21787.59|10
1731818880000|2024-11-17 04:48:00|21867.83|21787.83|21856.63|21776.63|21867.83|21787.83|21856.63|21776.63|10
1731818890000|2024-11-17 04:48:10|21855.44|21775.44|21846.62|21766.62|21855.44|21775.44|21840.54|21760.54|10
1731818900000|2024-11-17 04:48:20|21847.25|21767.25|21843.93|21763.93|21850.15|21770.15|21843.93|21763.93|10
1731818910000|2024-11-17 04:48:30|21844.65|21764.65|21827.25|21747.25|21844.65|21764.65|21827.25|21747.25|10
1731818920000|2024-11-17 04:48:40|21827.59|21747.59|21820.62|21740.62|21827.59|21747.59|21820.31|21740.31|10
1731818930000|2024-11-17 04:48:50|21820.54|21740.54|21838.24|21758.24|21838.24|21758.24|21820.54|21740.54|10
1731818940000|2024-11-17 04:49:00|21834.07|21754.07|21847.95|21767.95|21848.12|21768.12|21832.54|21752.54|10
1731818950000|2024-11-17 04:49:10|21847.82|21767.82|21856.15|21776.15|21856.15|21776.15|21847.82|21767.82|10
1731818960000|2024-11-17 04:49:20|21857.42|21777.42|21863.86|21783.86|21863.93|21783.93|21857.14|21777.14|10
1731818970000|2024-11-17 04:49:30|21864.86|21784.86|21866.75|21786.75|21867.85|21787.85|21864.61|21784.61|10
1731818980000|2024-11-17 04:49:40|21869.35|21789.35|21868.32|21788.32|21869.35|21789.35|21867.17|21787.17|10
1731818990000|2024-11-17 04:49:50|21868.28|21788.28|21866.5|21786.5|21868.28|21788.28|21865.72|21785.72|10
1731819000000|2024-11-17 04:50:00|21865.62|21785.62|21871.2|21791.2|21871.98|21791.98|21865.38|21785.38|10
1731819010000|2024-11-17 04:50:10|21871.04|21791.04|21869.22|21789.22|21871.59|21791.59|21867.41|21787.41|10
1731819020000|2024-11-17 04:50:20|21868.94|21788.94|21868.86|21788.86|21869.84|21789.84|21868.42|21788.42|10
1731819030000|2024-11-17 04:50:30|21868.22|21788.22|21866.42|21786.42|21868.44|21788.44|21866.1|21786.1|10
1731819040000|2024-11-17 04:50:40|21865.29|21785.29|21860.08|21780.08|21866.02|21786.02|21859.02|21779.02|10
1731819050000|2024-11-17 04:50:50|21860.23|21780.23|21860.73|21780.73|21861.55|21781.55|21860.23|21780.23|9
1731819060000|2024-11-17 04:51:00|21860.19|21780.19|21863.11|21783.11|21865.94|21785.94|21860.19|21780.19|10
1731819070000|2024-11-17 04:51:10|21862.39|21782.39|21868.09|21788.09|21868.09|21788.09|21861.82|21781.82|10
1731819080000|2024-11-17 04:51:20|21869.78|21789.78|21873.93|21793.93|21874.1|21794.1|21869.78|21789.78|10
1731819090000|2024-11-17 04:51:30|21874.36|21794.36|21876.59|21796.59|21878.7|21798.7|21874.36|21794.36|10
1731819100000|2024-11-17 04:51:40|21876.56|21796.56|21878.59|21798.59|21881.75|21801.75|21876.56|21796.56|10
1731819110000|2024-11-17 04:51:50|21879.46|21799.46|21886.37|21806.37|21886.37|21806.37|21879.11|21799.11|10
1731819120000|2024-11-17 04:52:00|21887.82|21807.82|21890.25|21810.25|21890.39|21810.39|21887.82|21807.82|9
1731819130000|2024-11-17 04:52:10|21891.72|21811.72|21889.27|21809.27|21891.84|21811.84|21889.27|21809.27|10
1731819140000|2024-11-17 04:52:20|21889.96|21809.96|21886.62|21806.62|21890.99|21810.99|21885.42|21805.42|10
1731819150000|2024-11-17 04:52:30|21886.15|21806.15|21879.57|21799.57|21886.15|21806.15|21878.9|21798.9|10
1731819160000|2024-11-17 04:52:40|21879.2|21799.2|21882.14|21802.14|21882.15|21802.15|21879.2|21799.2|10
1731819170000|2024-11-17 04:52:50|21881.96|21801.96|21878.48|21798.48|21882.06|21802.06|21878.48|21798.48|10
1731819180000|2024-11-17 04:53:00|21877.36|21797.36|21875.83|21795.83|21877.36|21797.36|21874.16|21794.16|10
1731819190000|2024-11-17 04:53:10|21875.28|21795.28|21873.54|21793.54|21875.28|21795.28|21872.97|21792.97|10
1731819200000|2024-11-17 04:53:20|21874.35|21794.35|21872.18|21792.18|21874.84|21794.84|21872.18|21792.18|10
1731819210000|2024-11-17 04:53:30|21871.11|21791.11|21869.57|21789.57|21871.16|21791.16|21869.3|21789.3|9
1731819220000|2024-11-17 04:53:40|21870.09|21790.09|21868.78|21788.78|21870.2|21790.2|21868.78|21788.78|10
1731819230000|2024-11-17 04:53:50|21868.77|21788.77|21862.75|21782.75|21869.38|21789.38|21862.75|21782.75|10
1731819240000|2024-11-17 04:54:00|21859.55|21779.55|21851.69|21771.69|21859.55|21779.55|21850.73|21770.73|10
1731819250000|2024-11-17 04:54:10|21849.53|21769.53|21851.76|21771.76|21852.12|21772.12|21849.53|21769.53|10
1731819260000|2024-11-17 04:54:20|21851.81|21771.81|21849.38|21769.38|21851.81|21771.81|21849.37|21769.37|9
1731819270000|2024-11-17 04:54:30|21847.68|21767.68|21852.53|21772.53|21852.92|21772.92|21847.68|21767.68|10
1731819280000|2024-11-17 04:54:40|21851.49|21771.49|21850.62|21770.62|21852.11|21772.11|21850.5|21770.5|10
1731819290000|2024-11-17 04:54:50|21850.67|21770.67|21852.42|21772.42|21853.63|21773.63|21850.67|21770.67|10
1731819300000|2024-11-17 04:55:00|21852.57|21772.57|21852.13|21772.13|21852.91|21772.91|21848.57|21768.57|9
1731819310000|2024-11-17 04:55:10|21853.01|21773.01|21859.72|21779.72|21859.72|21779.72|21853.01|21773.01|10
1731819320000|2024-11-17 04:55:20|21860.27|21780.27|21866.06|21786.06|21867.16|21787.16|21860.27|21780.27|9
1731819330000|2024-11-17 04:55:30|21866.84|21786.84|21866.25|21786.25|21867.87|21787.87|21863.81|21783.81|9
1731819340000|2024-11-17 04:55:40|21866.85|21786.85|21865.67|21785.67|21868.02|21788.02|21865.5|21785.5|10
1731819350000|2024-11-17 04:55:50|21865.21|21785.21|21865.26|21785.26|21866.6|21786.6|21864.9|21784.9|10
1731819360000|2024-11-17 04:56:00|21865.13|21785.13|21864.67|21784.67|21865.13|21785.13|21862.12|21782.12|10
1731819370000|2024-11-17 04:56:10|21864.01|21784.01|21862.02|21782.02|21865.82|21785.82|21862.02|21782.02|10
1731819380000|2024-11-17 04:56:20|21861.9|21781.9|21859.22|21779.22|21862.34|21782.34|21859.22|21779.22|9
1731819390000|2024-11-17 04:56:30|21859.23|21779.23|21857.72|21777.72|21861.08|21781.08|21857.72|21777.72|10
1731819400000|2024-11-17 04:56:40|21857.17|21777.17|21857.58|21777.58|21857.58|21777.58|21856.63|21776.63|9
1731819410000|2024-11-17 04:56:50|21857.12|21777.12|21858.51|21778.51|21858.51|21778.51|21855.92|21775.92|10
1731819420000|2024-11-17 04:57:00|21857.62|21777.62|21856.07|21776.07|21858.86|21778.86|21856.07|21776.07|10
1731819430000|2024-11-17 04:57:10|21856.49|21776.49|21854.66|21774.66|21856.49|21776.49|21852.44|21772.44|10
1731819440000|2024-11-17 04:57:20|21854.61|21774.61|21852.97|21772.97|21855.1|21775.1|21852.97|21772.97|10
1731819450000|2024-11-17 04:57:30|21851.1|21771.1|21852.87|21772.87|21855.24|21775.24|21851.1|21771.1|10
1731819460000|2024-11-17 04:57:40|21852.78|21772.78|21856.12|21776.12|21856.18|21776.18|21852.78|21772.78|10
1731819470000|2024-11-17 04:57:50|21856.43|21776.43|21852.94|21772.94|21856.43|21776.43|21852.62|21772.62|9
1731819480000|2024-11-17 04:58:00|21852.56|21772.56|21850.93|21770.93|21853.22|21773.22|21850.93|21770.93|9
1731819490000|2024-11-17 04:58:10|21850.94|21770.94|21850.09|21770.09|21850.94|21770.94|21848.77|21768.77|10
1731819500000|2024-11-17 04:58:20|21849.93|21769.93|21846.32|21766.32|21849.98|21769.98|21846.32|21766.32|10
1731819510000|2024-11-17 04:58:30|21846.02|21766.02|21840.73|21760.73|21846.02|21766.02|21840.73|21760.73|10
1731819520000|2024-11-17 04:58:40|21839.41|21759.41|21843.35|21763.35|21843.85|21763.85|21839.41|21759.41|10
1731819530000|2024-11-17 04:58:50|21842.4|21762.4|21841.66|21761.66|21843.71|21763.71|21841.66|21761.66|10
1731819540000|2024-11-17 04:59:00|21841.77|21761.77|21844.84|21764.84|21844.84|21764.84|21841.56|21761.56|10
1731819550000|2024-11-17 04:59:10|21845.63|21765.63|21846.66|21766.66|21847.37|21767.37|21845.63|21765.63|10
1731819560000|2024-11-17 04:59:20|21846.36|21766.36|21850.46|21770.46|21850.48|21770.48|21846.36|21766.36|10
1731819570000|2024-11-17 04:59:30|21850.15|21770.15|21854.91|21774.91|21856.69|21776.69|21850.15|21770.15|10
1731819580000|2024-11-17 04:59:40|21854.03|21774.03|21853.91|21773.91|21854.19|21774.19|21853.39|21773.39|10
1731819590000|2024-11-17 04:59:50|21855.23|21775.23|21895.33|21815.33|21895.33|21815.33|21854.7|21774.7|10
1731819600000|2024-11-17 05:00:00|21896.76|21816.76|21899.73|21819.73|21900.76|21820.76|21896.2|21816.2|10
1731819610000|2024-11-17 05:00:10|21900.39|21820.39|21900.85|21820.85|21903.53|21823.53|21900.39|21820.39|9
1731819620000|2024-11-17 05:00:20|21900.2|21820.2|21906.88|21826.88|21906.88|21826.88|21898.7|21818.7|10
1731819630000|2024-11-17 05:00:30|21907.76|21827.76|21910.78|21830.78|21910.79|21830.79|21907.76|21827.76|10
1731819640000|2024-11-17 05:00:40|21908.18|21828.18|21901.48|21821.48|21908.18|21828.18|21901.48|21821.48|10
1731819650000|2024-11-17 05:00:50|21900.82|21820.82|21895.7|21815.7|21900.82|21820.82|21895.7|21815.7|10
1731819660000|2024-11-17 05:01:00|21896.22|21816.22|21903.83|21823.83|21905.78|21825.78|21896.22|21816.22|9
1731819670000|2024-11-17 05:01:10|21903.61|21823.61|21910.95|21830.95|21910.95|21830.95|21903.61|21823.61|10
1731819680000|2024-11-17 05:01:20|21911.77|21831.77|21912.13|21832.13|21913.77|21833.77|21911.77|21831.77|10
1731819690000|2024-11-17 05:01:30|21911.89|21831.89|21915.89|21835.89|21915.89|21835.89|21911.31|21831.31|10
1731819700000|2024-11-17 05:01:40|21917.71|21837.71|21923.21|21843.21|21923.21|21843.21|21917.17|21837.17|10
1731819710000|2024-11-17 05:01:50|21922.93|21842.93|21920.77|21840.77|21922.93|21842.93|21920.63|21840.63|10
1731819720000|2024-11-17 05:02:00|21921.04|21841.04|21918.93|21838.93|21921.38|21841.38|21918.54|21838.54|9
1731819730000|2024-11-17 05:02:10|21918.44|21838.44|21923.58|21843.58|21923.58|21843.58|21918.28|21838.28|10
1731819740000|2024-11-17 05:02:20|21925.48|21845.48|21948.11|21868.11|21948.11|21868.11|21925.48|21845.48|10
1731819750000|2024-11-17 05:02:30|21947.94|21867.94|21952.98|21872.98|21953.38|21873.38|21947.59|21867.59|9
1731819760000|2024-11-17 05:02:40|21953.9|21873.9|21957.86|21877.86|21958.47|21878.47|21953.9|21873.9|10
1731819770000|2024-11-17 05:02:50|21958.68|21878.68|21960.28|21880.28|21960.29|21880.29|21957.39|21877.39|10
1731819780000|2024-11-17 05:03:00|21960.5|21880.5|21979.22|21899.22|21979.22|21899.22|21960.5|21880.5|10
1731819790000|2024-11-17 05:03:10|21980.66|21900.66|21981.59|21901.59|21985.89|21905.89|21980.3|21900.3|10
1731819800000|2024-11-17 05:03:20|21982.43|21902.43|21977.71|21897.71|21982.43|21902.43|21977.48|21897.48|10
1731819810000|2024-11-17 05:03:30|21977.27|21897.27|21979.85|21899.85|21979.85|21899.85|21976.99|21896.99|10
1731819820000|2024-11-17 05:03:40|21979.93|21899.93|21978.85|21898.85|21981.5|21901.5|21978.63|21898.63|9
1731819830000|2024-11-17 05:03:50|21979.23|21899.23|21980.5|21900.5|21980.91|21900.91|21979.23|21899.23|10
1731819840000|2024-11-17 05:04:00|21981.08|21901.08|21979.71|21899.71|21982.23|21902.23|21979.71|21899.71|10
1731819850000|2024-11-17 05:04:10|21979.54|21899.54|21981.56|21901.56|21982.32|21902.32|21979.51|21899.51|10
1731819860000|2024-11-17 05:04:20|21982.09|21902.09|21982.48|21902.48|21984.87|21904.87|21981.99|21901.99|10
1731819870000|2024-11-17 05:04:30|21982.17|21902.17|21978.75|21898.75|21982.17|21902.17|21978.61|21898.61|10
1731819880000|2024-11-17 05:04:40|21977.8|21897.8|21982.36|21902.36|21982.5|21902.5|21977.8|21897.8|10
1731819890000|2024-11-17 05:04:50|21982.5|21902.5|21983.98|21903.98|21984.84|21904.84|21982.5|21902.5|10
1731819900000|2024-11-17 05:05:00|21983.67|21903.67|21989.52|21909.52|21990.23|21910.23|21983.67|21903.67|10
1731819910000|2024-11-17 05:05:10|21993.17|21913.17|22008.44|21928.44|22008.44|21928.44|21993.17|21913.17|10
1731819920000|2024-11-17 05:05:20|22009.37|21929.37|22019.04|21939.04|22019.04|21939.04|22008.9|21928.9|10
1731819930000|2024-11-17 05:05:30|22017.79|21937.79|22012.38|21932.38|22017.79|21937.79|22008.12|21928.12|10
1731819940000|2024-11-17 05:05:40|22011.87|21931.87|22019.01|21939.01|22019.01|21939.01|22011.78|21931.78|9
1731819950000|2024-11-17 05:05:50|22017.76|21937.76|22020.77|21940.77|22020.77|21940.77|22017.76|21937.76|10
1731819960000|2024-11-17 05:06:00|22021.61|21941.61|22015.58|21935.58|22021.61|21941.61|22015.11|21935.11|10
1731819970000|2024-11-17 05:06:10|22015.77|21935.77|22025.95|21945.95|22025.95|21945.95|22015.74|21935.74|10
1731819980000|2024-11-17 05:06:20|22030.76|21950.76|22037.26|21957.26|22037.35|21957.35|22030.76|21950.76|10
1731819990000|2024-11-17 05:06:30|22037.69|21957.69|22038.44|21958.44|22038.5|21958.5|22036.5|21956.5|10
1731820000000|2024-11-17 05:06:40|22038.02|21958.02|22039.54|21959.54|22041.26|21961.26|22038.02|21958.02|10
1731820010000|2024-11-17 05:06:50|22039.85|21959.85|22033.48|21953.48|22040.37|21960.37|22033.48|21953.48|10
1731820020000|2024-11-17 05:07:00|22032.19|21952.19|22026.35|21946.35|22032.37|21952.37|22025.59|21945.59|10
1731820030000|2024-11-17 05:07:10|22026.82|21946.82|22028.96|21948.96|22031.92|21951.92|22026.33|21946.33|10
1731820040000|2024-11-17 05:07:20|22031.53|21951.53|22040.61|21960.61|22040.61|21960.61|22031.53|21951.53|9
1731820050000|2024-11-17 05:07:30|22040.47|21960.47|22037.56|21957.56|22040.47|21960.47|22035.86|21955.86|10
1731820060000|2024-11-17 05:07:40|22037.61|21957.61|22042.77|21962.77|22042.77|21962.77|22037.28|21957.28|9
1731820070000|2024-11-17 05:07:50|22042.9|21962.9|22036.86|21956.86|22042.9|21962.9|22036.86|21956.86|10
1731820080000|2024-11-17 05:08:00|22036.66|21956.66|22035.43|21955.43|22036.66|21956.66|22031.5|21951.5|10
1731820090000|2024-11-17 05:08:10|22036.21|21956.21|22035.31|21955.31|22038.71|21958.71|22035.12|21955.12|10
1731820100000|2024-11-17 05:08:20|22035.21|21955.21|22039.02|21959.02|22041.28|21961.28|22035.21|21955.21|10
1731820110000|2024-11-17 05:08:30|22039.4|21959.4|22030.25|21950.25|22040.26|21960.26|22030.25|21950.25|10
1731820120000|2024-11-17 05:08:40|22023.97|21943.97|22021.39|21941.39|22024.79|21944.79|22020.38|21940.38|10
1731820130000|2024-11-17 05:08:50|22022.4|21942.4|22020.91|21940.91|22023.07|21943.07|22020.91|21940.91|10
1731820140000|2024-11-17 05:09:00|22021.48|21941.48|22018.56|21938.56|22021.48|21941.48|22017.01|21937.01|10
1731820150000|2024-11-17 05:09:10|22017.31|21937.31|22012.92|21932.92|22017.31|21937.31|22009.42|21929.42|10
1731820160000|2024-11-17 05:09:20|22013.11|21933.11|22012.04|21932.04|22014.29|21934.29|22011.2|21931.2|10
1731820170000|2024-11-17 05:09:30|22011.79|21931.79|22012.33|21932.33|22013.86|21933.86|22011.79|21931.79|10
1731820180000|2024-11-17 05:09:40|22012.22|21932.22|22019.05|21939.05|22019.05|21939.05|22012.22|21932.22|10
1731820190000|2024-11-17 05:09:50|22019.13|21939.13|22030.29|21950.29|22030.29|21950.29|22019.13|21939.13|10
1731820200000|2024-11-17 05:10:00|22030.66|21950.66|22033.97|21953.97|22033.97|21953.97|22030.63|21950.63|10
1731820210000|2024-11-17 05:10:10|22034.21|21954.21|22036.35|21956.35|22037.12|21957.12|22033.65|21953.65|10
1731820220000|2024-11-17 05:10:20|22035.99|21955.99|22042.92|21962.92|22043.01|21963.01|22035.99|21955.99|10
1731820230000|2024-11-17 05:10:30|22044.47|21964.47|22046.71|21966.71|22046.71|21966.71|22044.47|21964.47|10
1731820240000|2024-11-17 05:10:40|22047.23|21967.23|22039.16|21959.16|22049.37|21969.37|22039.16|21959.16|9
1731820250000|2024-11-17 05:10:50|22037.38|21957.38|22030.21|21950.21|22037.71|21957.71|22030.21|21950.21|10
1731820260000|2024-11-17 05:11:00|22030.92|21950.92|22024.27|21944.27|22030.92|21950.92|22024.27|21944.27|10
1731820270000|2024-11-17 05:11:10|22023.98|21943.98|22018.27|21938.27|22023.98|21943.98|22018.27|21938.27|10
1731820280000|2024-11-17 05:11:20|22012.45|21932.45|22015.11|21935.11|22015.65|21935.65|22011.18|21931.18|10
1731820290000|2024-11-17 05:11:30|22016.44|21936.44|22016.26|21936.26|22016.47|21936.47|22014.31|21934.31|10
1731820300000|2024-11-17 05:11:40|22015.34|21935.34|22006.24|21926.24|22015.34|21935.34|22006.24|21926.24|10
1731820310000|2024-11-17 05:11:50|22006.38|21926.38|22008.96|21928.96|22008.96|21928.96|22004.52|21924.52|10
1731820320000|2024-11-17 05:12:00|22009.05|21929.05|22008.67|21928.67|22009.05|21929.05|22007.07|21927.07|10
1731820330000|2024-11-17 05:12:10|22008.37|21928.37|22007.81|21927.81|22008.37|21928.37|22006.49|21926.49|10
1731820340000|2024-11-17 05:12:20|22008.89|21928.89|22005.22|21925.22|22008.99|21928.99|22005.22|21925.22|10
1731820350000|2024-11-17 05:12:30|22004.65|21924.65|21998.26|21918.26|22004.72|21924.72|21998.23|21918.23|10
1731820360000|2024-11-17 05:12:40|21997.84|21917.84|21994.25|21914.25|21998.43|21918.43|21994.25|21914.25|10
1731820370000|2024-11-17 05:12:50|21993.82|21913.82|21993.84|21913.84|21994.41|21914.41|21993.54|21913.54|10
1731820380000|2024-11-17 05:13:00|21993.7|21913.7|21986.41|21906.41|21993.7|21913.7|21986.03|21906.03|10
1731820390000|2024-11-17 05:13:10|21986.19|21906.19|21991.21|21911.21|21991.21|21911.21|21986.19|21906.19|10
1731820400000|2024-11-17 05:13:20|21991.09|21911.09|22000.33|21920.33|22000.51|21920.51|21990.14|21910.14|10
1731820410000|2024-11-17 05:13:30|21999.31|21919.31|21999.79|21919.79|22002.3|21922.3|21998.91|21918.91|10
1731820420000|2024-11-17 05:13:40|21999.72|21919.72|21999.6|21919.6|22001.55|21921.55|21998.55|21918.55|10
1731820430000|2024-11-17 05:13:50|22000.05|21920.05|21995.28|21915.28|22000.05|21920.05|21995.28|21915.28|10
1731820440000|2024-11-17 05:14:00|21993.78|21913.78|21988.58|21908.58|21993.85|21913.85|21988.58|21908.58|10
1731820450000|2024-11-17 05:14:10|21988.12|21908.12|21986.93|21906.93|21989.04|21909.04|21986.93|21906.93|10
1731820460000|2024-11-17 05:14:20|21987.38|21907.38|21982.09|21902.09|21987.5|21907.5|21982.09|21902.09|10
1731820470000|2024-11-17 05:14:30|21982.33|21902.33|21983.5|21903.5|21983.5|21903.5|21979.08|21899.08|10
1731820480000|2024-11-17 05:14:40|21984.49|21904.49|21983.56|21903.56|21984.49|21904.49|21983.02|21903.02|10
1731820490000|2024-11-17 05:14:50|21983.99|21903.99|21983.83|21903.83|21984.19|21904.19|21983.18|21903.18|10
1731820500000|2024-11-17 05:15:00|21984.14|21904.14|21988.22|21908.22|21988.99|21908.99|21984.14|21904.14|10
1731820510000|2024-11-17 05:15:10|21987.64|21907.64|21990.67|21910.67|21990.85|21910.85|21987.64|21907.64|10
1731820520000|2024-11-17 05:15:20|21990.97|21910.97|21990.9|21910.9|21991.79|21911.79|21990.7|21910.7|10
1731820530000|2024-11-17 05:15:30|21990.93|21910.93|21998.59|21918.59|21998.59|21918.59|21988.27|21908.27|10
1731820540000|2024-11-17 05:15:40|21998.43|21918.43|21993.54|21913.54|21998.43|21918.43|21993.54|21913.54|10
1731820550000|2024-11-17 05:15:50|21992.61|21912.61|21987.97|21907.97|21992.61|21912.61|21987.97|21907.97|10
1731820560000|2024-11-17 05:16:00|21987.15|21907.15|21982.54|21902.54|21988.9|21908.9|21981.69|21901.69|10
1731820570000|2024-11-17 05:16:10|21981.93|21901.93|21973.35|21893.35|21981.93|21901.93|21973.35|21893.35|10
1731820580000|2024-11-17 05:16:20|21972.48|21892.48|21963.54|21883.54|21972.48|21892.48|21963.54|21883.54|10
1731820590000|2024-11-17 05:16:30|21963.45|21883.45|21964.37|21884.37|21966.96|21886.96|21963.45|21883.45|10
1731820600000|2024-11-17 05:16:40|21964.21|21884.21|21965.53|21885.53|21966.02|21886.02|21964.19|21884.19|9
1731820610000|2024-11-17 05:16:50|21965.59|21885.59|21965.92|21885.92|21966.34|21886.34|21964.72|21884.72|9
1731820620000|2024-11-17 05:17:00|21968.06|21888.06|21967.71|21887.71|21968.27|21888.27|21964.01|21884.01|9
1731820630000|2024-11-17 05:17:10|21968.4|21888.4|21973.37|21893.37|21973.79|21893.79|21968.4|21888.4|9
1731820640000|2024-11-17 05:17:20|21975.3|21895.3|21972.93|21892.93|21975.3|21895.3|21972.7|21892.7|10
1731820650000|2024-11-17 05:17:30|21972.42|21892.42|21967.37|21887.37|21973.09|21893.09|21967.37|21887.37|10
1731820660000|2024-11-17 05:17:40|21966.45|21886.45|21960.69|21880.69|21966.45|21886.45|21959.86|21879.86|9
1731820670000|2024-11-17 05:17:50|21960.74|21880.74|21961.03|21881.03|21961.05|21881.05|21960.37|21880.37|10
1731820680000|2024-11-17 05:18:00|21960.65|21880.65|21945.46|21865.46|21960.65|21880.65|21945.46|21865.46|10
1731820690000|2024-11-17 05:18:10|21943.91|21863.91|21936.09|21856.09|21943.91|21863.91|21936.09|21856.09|10
1731820700000|2024-11-17 05:18:20|21935.24|21855.24|21934.24|21854.24|21935.24|21855.24|21932.94|21852.94|10
1731820710000|2024-11-17 05:18:30|21935.28|21855.28|21934.04|21854.04|21935.28|21855.28|21934.04|21854.04|10
1731820720000|2024-11-17 05:18:40|21933.13|21853.13|21928.37|21848.37|21933.13|21853.13|21928.37|21848.37|10
1731820730000|2024-11-17 05:18:50|21929.7|21849.7|21926.14|21846.14|21929.7|21849.7|21926.14|21846.14|10
1731820740000|2024-11-17 05:19:00|21926.95|21846.95|21928.57|21848.57|21928.57|21848.57|21926.95|21846.95|10
1731820750000|2024-11-17 05:19:10|21929.98|21849.98|21936.97|21856.97|21936.97|21856.97|21929.98|21849.98|10
1731820760000|2024-11-17 05:19:20|21937.69|21857.69|21945.38|21865.38|21947.03|21867.03|21935|21855|10
1731820770000|2024-11-17 05:19:30|21944.8|21864.8|21934.58|21854.58|21944.8|21864.8|21934.58|21854.58|10
1731820780000|2024-11-17 05:19:40|21933.16|21853.16|21933.08|21853.08|21933.16|21853.16|21932.5|21852.5|10
1731820790000|2024-11-17 05:19:50|21932.54|21852.54|21931.48|21851.48|21934.12|21854.12|21930.83|21850.83|10
1731820800000|2024-11-17 05:20:00|21931.72|21851.72|21924.62|21844.62|21931.91|21851.91|21924.62|21844.62|10
1731820810000|2024-11-17 05:20:10|21922.37|21842.37|21920.03|21840.03|21922.37|21842.37|21915.93|21835.93|10
1731820820000|2024-11-17 05:20:20|21920.36|21840.36|21927.85|21847.85|21928.28|21848.28|21920.36|21840.36|10
1731820830000|2024-11-17 05:20:30|21926.12|21846.12|21925.76|21845.76|21926.23|21846.23|21925.16|21845.16|10
1731820840000|2024-11-17 05:20:40|21926.45|21846.45|21929.39|21849.39|21929.51|21849.51|21926.15|21846.15|10
1731820850000|2024-11-17 05:20:50|21929.51|21849.51|21927.51|21847.51|21929.51|21849.51|21926.87|21846.87|10
1731820860000|2024-11-17 05:21:00|21925.7|21845.7|21930.27|21850.27|21931.33|21851.33|21925.7|21845.7|10
1731820870000|2024-11-17 05:21:10|21930.63|21850.63|21931.24|21851.24|21932.03|21852.03|21930.63|21850.63|10
1731820880000|2024-11-17 05:21:20|21931.83|21851.83|21934.52|21854.52|21934.52|21854.52|21931.48|21851.48|10
1731820890000|2024-11-17 05:21:30|21934.08|21854.08|21936.28|21856.28|21936.28|21856.28|21933.63|21853.63|9
1731820900000|2024-11-17 05:21:40|21936.16|21856.16|21933.72|21853.72|21936.51|21856.51|21933.72|21853.72|10
1731820910000|2024-11-17 05:21:50|21932.82|21852.82|21930.82|21850.82|21933.07|21853.07|21930.82|21850.82|10
1731820920000|2024-11-17 05:22:00|21930.86|21850.86|21924.95|21844.95|21930.86|21850.86|21924.95|21844.95|10
1731820930000|2024-11-17 05:22:10|21923.85|21843.85|21925.07|21845.07|21925.07|21845.07|21921.88|21841.88|10
1731820940000|2024-11-17 05:22:20|21925.3|21845.3|21925.86|21845.86|21926.43|21846.43|21923.14|21843.14|10
1731820950000|2024-11-17 05:22:30|21925.73|21845.73|21924.61|21844.61|21926.26|21846.26|21924.61|21844.61|10
1731820960000|2024-11-17 05:22:40|21924.4|21844.4|21928.28|21848.28|21928.28|21848.28|21924.12|21844.12|10
1731820970000|2024-11-17 05:22:50|21928.31|21848.31|21930.14|21850.14|21930.88|21850.88|21927.9|21847.9|9
1731820980000|2024-11-17 05:23:00|21930.12|21850.12|21930.74|21850.74|21930.74|21850.74|21928.69|21848.69|10
1731820990000|2024-11-17 05:23:10|21936.05|21856.05|21946.53|21866.53|21946.53|21866.53|21936.05|21856.05|10
1731821000000|2024-11-17 05:23:20|21946.19|21866.19|21946.74|21866.74|21947.58|21867.58|21946|21866|10
1731821010000|2024-11-17 05:23:30|21946.42|21866.42|21945.37|21865.37|21946.88|21866.88|21945.37|21865.37|10
1731821020000|2024-11-17 05:23:40|21945.7|21865.7|21946.07|21866.07|21946.07|21866.07|21944.74|21864.74|9
1731821030000|2024-11-17 05:23:50|21947.39|21867.39|21949.24|21869.24|21953.61|21873.61|21947.39|21867.39|10
1731821040000|2024-11-17 05:24:00|21948.81|21868.81|21950.47|21870.47|21950.47|21870.47|21947.22|21867.22|10
1731821050000|2024-11-17 05:24:10|21950.66|21870.66|21946.5|21866.5|21950.66|21870.66|21946.5|21866.5|10
1731821060000|2024-11-17 05:24:20|21930.5|21850.5|21923.26|21843.26|21931.25|21851.25|21923.26|21843.26|10
1731821070000|2024-11-17 05:24:30|21922.75|21842.75|21914.5|21834.5|21922.75|21842.75|21914.5|21834.5|10
1731821080000|2024-11-17 05:24:40|21912.96|21832.96|21914.33|21834.33|21915.35|21835.35|21912.23|21832.23|10
1731821090000|2024-11-17 05:24:50|21913.94|21833.94|21918.95|21838.95|21918.95|21838.95|21913.75|21833.75|10
1731821100000|2024-11-17 05:25:00|21919.01|21839.01|21922.31|21842.31|21922.46|21842.46|21919.01|21839.01|10
1731821110000|2024-11-17 05:25:10|21922.39|21842.39|21922.82|21842.82|21922.99|21842.99|21921.66|21841.66|10
1731821120000|2024-11-17 05:25:20|21923.11|21843.11|21921.13|21841.13|21923.6|21843.6|21921.13|21841.13|10
1731821130000|2024-11-17 05:25:30|21921.12|21841.12|21922.46|21842.46|21922.84|21842.84|21919.6|21839.6|10
1731821140000|2024-11-17 05:25:40|21923.05|21843.05|21922.16|21842.16|21923.72|21843.72|21922.16|21842.16|10
1731821150000|2024-11-17 05:25:50|21922.2|21842.2|21919.54|21839.54|21922.22|21842.22|21919.54|21839.54|10
1731821160000|2024-11-17 05:26:00|21918.76|21838.76|21919.65|21839.65|21919.65|21839.65|21915.86|21835.86|10
1731821170000|2024-11-17 05:26:10|21919.89|21839.89|21926.33|21846.33|21926.33|21846.33|21919.89|21839.89|10
1731821180000|2024-11-17 05:26:20|21926.91|21846.91|21931.17|21851.17|21934.3|21854.3|21926.68|21846.68|10
1731821190000|2024-11-17 05:26:30|21931.88|21851.88|21934.17|21854.17|21934.18|21854.18|21931.88|21851.88|10
1731821200000|2024-11-17 05:26:40|21934.41|21854.41|21932.57|21852.57|21934.99|21854.99|21932.48|21852.48|10
1731821210000|2024-11-17 05:26:50|21931.56|21851.56|21930.26|21850.26|21932.23|21852.23|21929.06|21849.06|10
1731821220000|2024-11-17 05:27:00|21930.73|21850.73|21925.47|21845.47|21930.73|21850.73|21925.12|21845.12|10
1731821230000|2024-11-17 05:27:10|21925.58|21845.58|21929.18|21849.18|21929.18|21849.18|21925.58|21845.58|10
1731821240000|2024-11-17 05:27:20|21929.21|21849.21|21934.52|21854.52|21935.01|21855.01|21929.21|21849.21|10
1731821250000|2024-11-17 05:27:30|21933.33|21853.33|21931.66|21851.66|21933.33|21853.33|21931.66|21851.66|10
1731821260000|2024-11-17 05:27:40|21931.69|21851.69|21931.13|21851.13|21932.34|21852.34|21931.13|21851.13|10
1731821270000|2024-11-17 05:27:50|21931.24|21851.24|21928.12|21848.12|21931.35|21851.35|21927.81|21847.81|9
1731821280000|2024-11-17 05:28:00|21928.14|21848.14|21927.95|21847.95|21928.14|21848.14|21926.02|21846.02|10
1731821290000|2024-11-17 05:28:10|21928.25|21848.25|21927.58|21847.58|21931.32|21851.32|21927.58|21847.58|10
1731821300000|2024-11-17 05:28:20|21926.9|21846.9|21918.27|21838.27|21926.9|21846.9|21918.27|21838.27|10
1731821310000|2024-11-17 05:28:30|21918.18|21838.18|21919.86|21839.86|21920.05|21840.05|21918.18|21838.18|10
1731821320000|2024-11-17 05:28:40|21919.69|21839.69|21918.53|21838.53|21919.98|21839.98|21918.49|21838.49|10
1731821330000|2024-11-17 05:28:50|21917.94|21837.94|21913.75|21833.75|21918.31|21838.31|21913.75|21833.75|10
1731821340000|2024-11-17 05:29:00|21914.72|21834.72|21911.45|21831.45|21915.19|21835.19|21911.45|21831.45|9
1731821350000|2024-11-17 05:29:10|21913.35|21833.35|21909.56|21829.56|21913.35|21833.35|21909.13|21829.13|10
1731821360000|2024-11-17 05:29:20|21907.64|21827.64|21907.56|21827.56|21907.73|21827.73|21906.07|21826.07|10
1731821370000|2024-11-17 05:29:30|21907.33|21827.33|21907.53|21827.53|21907.88|21827.88|21907.33|21827.33|9
1731821380000|2024-11-17 05:29:40|21907.49|21827.49|21908.67|21828.67|21908.72|21828.72|21907.48|21827.48|10
1731821390000|2024-11-17 05:29:50|21908.61|21828.61|21908.4|21828.4|21909.54|21829.54|21908.4|21828.4|9
1731821400000|2024-11-17 05:30:00|21909.06|21829.06|21909.65|21829.65|21909.74|21829.74|21907.28|21827.28|10
1731821410000|2024-11-17 05:30:10|21909.97|21829.97|21920.89|21840.89|21920.89|21840.89|21909.75|21829.75|10
1731821420000|2024-11-17 05:30:20|21921.42|21841.42|21919.77|21839.77|21921.61|21841.61|21919.77|21839.77|10
1731821430000|2024-11-17 05:30:30|21919.65|21839.65|21919.66|21839.66|21919.82|21839.82|21918.11|21838.11|10
1731821440000|2024-11-17 05:30:40|21918.63|21838.63|21920.47|21840.47|21921.11|21841.11|21917.74|21837.74|10
1731821450000|2024-11-17 05:30:50|21920.52|21840.52|21914.85|21834.85|21920.58|21840.58|21913.39|21833.39|10
1731821460000|2024-11-17 05:31:00|21915.09|21835.09|21908.62|21828.62|21915.09|21835.09|21907.36|21827.36|10
1731821470000|2024-11-17 05:31:10|21908.82|21828.82|21904.94|21824.94|21908.82|21828.82|21904.94|21824.94|10
1731821480000|2024-11-17 05:31:20|21905.94|21825.94|21908.66|21828.66|21909.17|21829.17|21905.94|21825.94|10
1731821490000|2024-11-17 05:31:30|21909.45|21829.45|21913.93|21833.93|21913.93|21833.93|21908.99|21828.99|10
1731821500000|2024-11-17 05:31:40|21913.36|21833.36|21911.47|21831.47|21913.36|21833.36|21909.3|21829.3|10
1731821510000|2024-11-17 05:31:50|21912.65|21832.65|21905.18|21825.18|21912.65|21832.65|21904.86|21824.86|10
1731821520000|2024-11-17 05:32:00|21905.43|21825.43|21905.03|21825.03|21905.43|21825.43|21903.71|21823.71|10
1731821530000|2024-11-17 05:32:10|21904.08|21824.08|21895.04|21815.04|21904.08|21824.08|21895.04|21815.04|10
1731821540000|2024-11-17 05:32:20|21894.76|21814.76|21887.3|21807.3|21894.76|21814.76|21887.3|21807.3|10
1731821550000|2024-11-17 05:32:30|21887.01|21807.01|21886|21806|21889.02|21809.02|21885.79|21805.79|10
1731821560000|2024-11-17 05:32:40|21884.91|21804.91|21879.83|21799.83|21885.73|21805.73|21879.83|21799.83|10
1731821570000|2024-11-17 05:32:50|21880.13|21800.13|21880.28|21800.28|21881.03|21801.03|21879.41|21799.41|10
1731821580000|2024-11-17 05:33:00|21879.15|21799.15|21876.18|21796.18|21879.74|21799.74|21875.36|21795.36|10
1731821590000|2024-11-17 05:33:10|21876.27|21796.27|21879.17|21799.17|21879.7|21799.7|21874.3|21794.3|10
1731821600000|2024-11-17 05:33:20|21879.39|21799.39|21875.75|21795.75|21879.39|21799.39|21873.51|21793.51|10
1731821610000|2024-11-17 05:33:30|21876.04|21796.04|21869.57|21789.57|21876.04|21796.04|21869.57|21789.57|10
1731821620000|2024-11-17 05:33:40|21868.72|21788.72|21852.75|21772.75|21868.72|21788.72|21852.75|21772.75|10
1731821630000|2024-11-17 05:33:50|21852.38|21772.38|21853.12|21773.12|21853.89|21773.89|21852.38|21772.38|10
1731821640000|2024-11-17 05:34:00|21853.28|21773.28|21852.33|21772.33|21853.28|21773.28|21852.13|21772.13|10
1731821650000|2024-11-17 05:34:10|21855.21|21775.21|21858.86|21778.86|21860.55|21780.55|21855.21|21775.21|10
1731821660000|2024-11-17 05:34:20|21859.91|21779.91|21860.81|21780.81|21861.46|21781.46|21859.8|21779.8|10
1731821670000|2024-11-17 05:34:30|21860.22|21780.22|21857.66|21777.66|21860.71|21780.71|21857.66|21777.66|10
1731821680000|2024-11-17 05:34:40|21857.4|21777.4|21859.34|21779.34|21859.34|21779.34|21857.04|21777.04|10
1731821690000|2024-11-17 05:34:50|21859.26|21779.26|21858.59|21778.59|21859.26|21779.26|21857.47|21777.47|10
1731821700000|2024-11-17 05:35:00|21858.31|21778.31|21853.29|21773.29|21858.89|21778.89|21852.6|21772.6|10
1731821710000|2024-11-17 05:35:10|21850.88|21770.88|21849.87|21769.87|21850.88|21770.88|21849.61|21769.61|10
1731821720000|2024-11-17 05:35:20|21849.73|21769.73|21840.93|21760.93|21849.73|21769.73|21840.93|21760.93|10
1731821730000|2024-11-17 05:35:30|21841.19|21761.19|21835.74|21755.74|21841.19|21761.19|21835.74|21755.74|10
1731821740000|2024-11-17 05:35:40|21835.37|21755.37|21828.23|21748.23|21835.37|21755.37|21828.23|21748.23|10
1731821750000|2024-11-17 05:35:50|21827.22|21747.22|21825.26|21745.26|21827.65|21747.65|21825.26|21745.26|10
1731821760000|2024-11-17 05:36:00|21824.78|21744.78|21823.7|21743.7|21824.78|21744.78|21821.67|21741.67|10
1731821770000|2024-11-17 05:36:10|21823.43|21743.43|21824.23|21744.23|21824.98|21744.98|21823.43|21743.43|10
1731821780000|2024-11-17 05:36:20|21824.51|21744.51|21822.27|21742.27|21824.51|21744.51|21822.27|21742.27|10
1731821790000|2024-11-17 05:36:30|21822.02|21742.02|21821.38|21741.38|21822.02|21742.02|21821.33|21741.33|10
1731821800000|2024-11-17 05:36:40|21821.28|21741.28|21820.94|21740.94|21821.28|21741.28|21820.68|21740.68|9
1731821810000|2024-11-17 05:36:50|21820.01|21740.01|21818.87|21738.87|21820.26|21740.26|21818.47|21738.47|8
1731821820000|2024-11-17 05:37:00|21819.08|21739.08|21812.53|21732.53|21819.46|21739.46|21812.53|21732.53|10
1731821830000|2024-11-17 05:37:10|21812.59|21732.59|21811.47|21731.47|21813.22|21733.22|21811.41|21731.41|10
1731821840000|2024-11-17 05:37:20|21811.12|21731.12|21812.26|21732.26|21813.49|21733.49|21811.12|21731.12|10
1731821850000|2024-11-17 05:37:30|21811.87|21731.87|21811.83|21731.83|21812.24|21732.24|21810.55|21730.55|10
1731821860000|2024-11-17 05:37:40|21811.63|21731.63|21810.8|21730.8|21811.98|21731.98|21810.8|21730.8|10
1731821870000|2024-11-17 05:37:50|21810.44|21730.44|21807.57|21727.57|21810.44|21730.44|21807.57|21727.57|10
1731821880000|2024-11-17 05:38:00|21806.97|21726.97|21812.4|21732.4|21812.4|21732.4|21806.56|21726.56|10
1731821890000|2024-11-17 05:38:10|21812.49|21732.49|21806.23|21726.23|21817.77|21737.77|21806.23|21726.23|10
1731821900000|2024-11-17 05:38:20|21806.1|21726.1|21802.83|21722.83|21807.89|21727.89|21800.59|21720.59|10
1731821910000|2024-11-17 05:38:30|21802.79|21722.79|21804.11|21724.11|21804.11|21724.11|21802.16|21722.16|10
1731821920000|2024-11-17 05:38:40|21804.48|21724.48|21806.14|21726.14|21807.86|21727.86|21803.95|21723.95|10
1731821930000|2024-11-17 05:38:50|21805.69|21725.69|21807.21|21727.21|21807.21|21727.21|21803.38|21723.38|10
1731821940000|2024-11-17 05:39:00|21808|21728|21803.12|21723.12|21808.43|21728.43|21802.16|21722.16|10
1731821950000|2024-11-17 05:39:10|21803.09|21723.09|21801.73|21721.73|21804.3|21724.3|21801.73|21721.73|10
1731821960000|2024-11-17 05:39:20|21802.15|21722.15|21804.1|21724.1|21804.4|21724.4|21801.14|21721.14|10
1731821970000|2024-11-17 05:39:30|21804.22|21724.22|21795.59|21715.59|21804.22|21724.22|21795.12|21715.12|10
1731821980000|2024-11-17 05:39:40|21794.53|21714.53|21801.68|21721.68|21801.68|21721.68|21791.6|21711.6|10
1731821990000|2024-11-17 05:39:50|21801.22|21721.22|21797.98|21717.98|21802.5|21722.5|21797.98|21717.98|10
1731822000000|2024-11-17 05:40:00|21797.68|21717.68|21788.79|21708.79|21798.1|21718.1|21788.79|21708.79|9
1731822010000|2024-11-17 05:40:10|21789.39|21709.39|21798.42|21718.42|21798.42|21718.42|21789.39|21709.39|10
1731822020000|2024-11-17 05:40:20|21798.67|21718.67|21805.75|21725.75|21805.75|21725.75|21798.67|21718.67|10
1731822030000|2024-11-17 05:40:30|21806.36|21726.36|21807.61|21727.61|21807.61|21727.61|21806.3|21726.3|10
1731822040000|2024-11-17 05:40:40|21808.33|21728.33|21809.65|21729.65|21809.88|21729.88|21808.33|21728.33|10
1731822050000|2024-11-17 05:40:50|21809.26|21729.26|21809.85|21729.85|21810.01|21730.01|21809.21|21729.21|10
1731822060000|2024-11-17 05:41:00|21811.15|21731.15|21808.74|21728.74|21811.51|21731.51|21808.74|21728.74|10
1731822070000|2024-11-17 05:41:10|21808.7|21728.7|21810.68|21730.68|21810.68|21730.68|21808.16|21728.16|10
1731822080000|2024-11-17 05:41:20|21811.03|21731.03|21808.17|21728.17|21811.28|21731.28|21807.86|21727.86|10
1731822090000|2024-11-17 05:41:30|21808.34|21728.34|21807.96|21727.96|21808.47|21728.47|21807.47|21727.47|10
1731822100000|2024-11-17 05:41:40|21808.19|21728.19|21805.78|21725.78|21808.33|21728.33|21805.78|21725.78|10
1731822110000|2024-11-17 05:41:50|21805.35|21725.35|21803.25|21723.25|21805.35|21725.35|21802.57|21722.57|10
1731822120000|2024-11-17 05:42:00|21803.35|21723.35|21806.2|21726.2|21806.2|21726.2|21803.35|21723.35|9
1731822130000|2024-11-17 05:42:10|21806.34|21726.34|21801.33|21721.33|21806.58|21726.58|21801.33|21721.33|10
1731822140000|2024-11-17 05:42:20|21801.13|21721.13|21799.67|21719.67|21801.13|21721.13|21799.62|21719.62|10
1731822150000|2024-11-17 05:42:30|21798.21|21718.21|21798.48|21718.48|21798.92|21718.92|21797.8|21717.8|10
1731822160000|2024-11-17 05:42:40|21798.29|21718.29|21794.23|21714.23|21798.29|21718.29|21793.11|21713.11|10
1731822170000|2024-11-17 05:42:50|21794.84|21714.84|21793.1|21713.1|21795.71|21715.71|21792.91|21712.91|9
1731822180000|2024-11-17 05:43:00|21797.07|21717.07|21798.34|21718.34|21798.34|21718.34|21794.27|21714.27|10
1731822190000|2024-11-17 05:43:10|21798.62|21718.62|21799.21|21719.21|21799.21|21719.21|21797.74|21717.74|10
1731822200000|2024-11-17 05:43:20|21800.34|21720.34|21801.68|21721.68|21801.68|21721.68|21799.68|21719.68|10
1731822210000|2024-11-17 05:43:30|21801.92|21721.92|21801.13|21721.13|21802.74|21722.74|21800.9|21720.9|10
1731822220000|2024-11-17 05:43:40|21802.1|21722.1|21806|21726|21807.75|21727.75|21802.1|21722.1|10
1731822230000|2024-11-17 05:43:50|21805.04|21725.04|21801.5|21721.5|21805.11|21725.11|21801.5|21721.5|10
1731822240000|2024-11-17 05:44:00|21801.46|21721.46|21799.19|21719.19|21801.46|21721.46|21798.49|21718.49|10
1731822250000|2024-11-17 05:44:10|21798.99|21718.99|21794.39|21714.39|21798.99|21718.99|21794.35|21714.35|10
1731822260000|2024-11-17 05:44:20|21792.83|21712.83|21791.3|21711.3|21792.84|21712.84|21791.3|21711.3|8
1731822270000|2024-11-17 05:44:30|21791.31|21711.31|21792.75|21712.75|21792.75|21712.75|21790.28|21710.28|10
1731822280000|2024-11-17 05:44:40|21792.71|21712.71|21793.3|21713.3|21793.31|21713.31|21791.61|21711.61|10
1731822290000|2024-11-17 05:44:50|21793.15|21713.15|21789.65|21709.65|21793.15|21713.15|21789.49|21709.49|10
1731822300000|2024-11-17 05:45:00|21791|21711|21798.57|21718.57|21798.57|21718.57|21790.89|21710.89|9
1731822310000|2024-11-17 05:45:10|21798.83|21718.83|21805.58|21725.58|21805.58|21725.58|21798.83|21718.83|10
1731822320000|2024-11-17 05:45:20|21807.63|21727.63|21814.17|21734.17|21814.17|21734.17|21807.62|21727.62|10
1731822330000|2024-11-17 05:45:30|21814.82|21734.82|21804.43|21724.43|21814.82|21734.82|21803.44|21723.44|10
1731822340000|2024-11-17 05:45:40|21804.72|21724.72|21805.07|21725.07|21805.07|21725.07|21804.07|21724.07|10
1731822350000|2024-11-17 05:45:50|21804.8|21724.8|21806.11|21726.11|21806.53|21726.53|21804.8|21724.8|10
1731822360000|2024-11-17 05:46:00|21807.09|21727.09|21806.67|21726.67|21807.89|21727.89|21806.67|21726.67|10
1731822370000|2024-11-17 05:46:10|21806.73|21726.73|21805.16|21725.16|21807.63|21727.63|21805|21725|10
1731822380000|2024-11-17 05:46:20|21805.23|21725.23|21806.03|21726.03|21806.07|21726.07|21804.81|21724.81|10
1731822390000|2024-11-17 05:46:30|21805.75|21725.75|21802.56|21722.56|21805.75|21725.75|21802.49|21722.49|9
1731822400000|2024-11-17 05:46:40|21801.27|21721.27|21807.2|21727.2|21807.2|21727.2|21801.06|21721.06|10
1731822410000|2024-11-17 05:46:50|21807.72|21727.72|21808.78|21728.78|21809.84|21729.84|21807.72|21727.72|10
1731822420000|2024-11-17 05:47:00|21808.48|21728.48|21810.26|21730.26|21811.13|21731.13|21808.48|21728.48|10
1731822430000|2024-11-17 05:47:10|21810.73|21730.73|21811.35|21731.35|21812.51|21732.51|21809.73|21729.73|10
1731822440000|2024-11-17 05:47:20|21811.8|21731.8|21812.1|21732.1|21812.59|21732.59|21811.8|21731.8|9
1731822450000|2024-11-17 05:47:30|21811.99|21731.99|21812.49|21732.49|21813.13|21733.13|21811.65|21731.65|10
1731822460000|2024-11-17 05:47:40|21813.02|21733.02|21819.97|21739.97|21820.49|21740.49|21813.02|21733.02|10
1731822470000|2024-11-17 05:47:50|21818.92|21738.92|21822.86|21742.86|21823.29|21743.29|21818.87|21738.87|10
1731822480000|2024-11-17 05:48:00|21822.85|21742.85|21831.1|21751.1|21831.1|21751.1|21822.85|21742.85|10
1731822490000|2024-11-17 05:48:10|21831.59|21751.59|21835.34|21755.34|21835.59|21755.59|21831.59|21751.59|10
1731822500000|2024-11-17 05:48:20|21835.27|21755.27|21832.18|21752.18|21835.57|21755.57|21832.18|21752.18|10
1731822510000|2024-11-17 05:48:30|21831.69|21751.69|21831.97|21751.97|21832.72|21752.72|21831.17|21751.17|10
1731822520000|2024-11-17 05:48:40|21833.29|21753.29|21834.57|21754.57|21834.86|21754.86|21833.29|21753.29|10
1731822530000|2024-11-17 05:48:50|21834.43|21754.43|21832.77|21752.77|21834.43|21754.43|21832.4|21752.4|10
1731822540000|2024-11-17 05:49:00|21835.45|21755.45|21835.52|21755.52|21836.99|21756.99|21835.24|21755.24|10
1731822550000|2024-11-17 05:49:10|21835.03|21755.03|21835.97|21755.97|21836.45|21756.45|21834.96|21754.96|10
1731822560000|2024-11-17 05:49:20|21835.9|21755.9|21836.15|21756.15|21836.51|21756.51|21835.51|21755.51|10
1731822570000|2024-11-17 05:49:30|21836.33|21756.33|21836.4|21756.4|21837.06|21757.06|21835.72|21755.72|10
1731822580000|2024-11-17 05:49:40|21836.45|21756.45|21839.28|21759.28|21839.28|21759.28|21836.45|21756.45|9
1731822590000|2024-11-17 05:49:50|21839.42|21759.42|21842.05|21762.05|21842.05|21762.05|21839.42|21759.42|10
1731822600000|2024-11-17 05:50:00|21842.35|21762.35|21849.02|21769.02|21849.02|21769.02|21842.35|21762.35|8
1731822610000|2024-11-17 05:50:10|21849.74|21769.74|21851.25|21771.25|21851.32|21771.32|21849.65|21769.65|10
1731822620000|2024-11-17 05:50:20|21851.28|21771.28|21860.74|21780.74|21860.74|21780.74|21851.01|21771.01|10
1731822630000|2024-11-17 05:50:30|21859.8|21779.8|21864.92|21784.92|21864.92|21784.92|21859.8|21779.8|10
1731822640000|2024-11-17 05:50:40|21866.04|21786.04|21868.8|21788.8|21869.01|21789.01|21866.04|21786.04|10
1731822650000|2024-11-17 05:50:50|21868.72|21788.72|21871.51|21791.51|21871.56|21791.56|21868.72|21788.72|10
1731822660000|2024-11-17 05:51:00|21871.47|21791.47|21872.63|21792.63|21874.16|21794.16|21871.47|21791.47|10
1731822670000|2024-11-17 05:51:10|21871.68|21791.68|21874.01|21794.01|21874.01|21794.01|21871.68|21791.68|10
1731822680000|2024-11-17 05:51:20|21873.78|21793.78|21876.62|21796.62|21877.09|21797.09|21873.78|21793.78|10
1731822690000|2024-11-17 05:51:30|21876.57|21796.57|21873.54|21793.54|21876.68|21796.68|21872.91|21792.91|10
1731822700000|2024-11-17 05:51:40|21873.22|21793.22|21874.22|21794.22|21874.32|21794.32|21873.03|21793.03|9
1731822710000|2024-11-17 05:51:50|21873.65|21793.65|21875.22|21795.22|21875.35|21795.35|21873.65|21793.65|10
1731822720000|2024-11-17 05:52:00|21878.34|21798.34|21878.77|21798.77|21880.23|21800.23|21878.34|21798.34|10
1731822730000|2024-11-17 05:52:10|21878.32|21798.32|21874.94|21794.94|21878.33|21798.33|21874.94|21794.94|10
1731822740000|2024-11-17 05:52:20|21874.74|21794.74|21870.28|21790.28|21874.74|21794.74|21870.28|21790.28|10
1731822750000|2024-11-17 05:52:30|21869.87|21789.87|21869.16|21789.16|21871.35|21791.35|21869.07|21789.07|10
1731822760000|2024-11-17 05:52:40|21869.29|21789.29|21864.69|21784.69|21869.75|21789.75|21864.69|21784.69|10
1731822770000|2024-11-17 05:52:50|21864.68|21784.68|21867.16|21787.16|21868.1|21788.1|21864.68|21784.68|10
1731822780000|2024-11-17 05:53:00|21867.42|21787.42|21867.95|21787.95|21869.6|21789.6|21867.42|21787.42|9
1731822790000|2024-11-17 05:53:10|21866.87|21786.87|21864.05|21784.05|21866.87|21786.87|21863.95|21783.95|10
1731822800000|2024-11-17 05:53:20|21863.95|21783.95|21866.22|21786.22|21866.89|21786.89|21863.95|21783.95|10
1731822810000|2024-11-17 05:53:30|21865.88|21785.88|21865.71|21785.71|21865.9|21785.9|21865.27|21785.27|10
1731822820000|2024-11-17 05:53:40|21866.13|21786.13|21868.86|21788.86|21868.86|21788.86|21866.13|21786.13|10
1731822830000|2024-11-17 05:53:50|21868.42|21788.42|21872.17|21792.17|21872.17|21792.17|21867.83|21787.83|9
1731822840000|2024-11-17 05:54:00|21872.83|21792.83|21877.58|21797.58|21877.58|21797.58|21872.76|21792.76|10
1731822850000|2024-11-17 05:54:10|21877.54|21797.54|21881.21|21801.21|21881.21|21801.21|21877.54|21797.54|10
1731822860000|2024-11-17 05:54:20|21881.11|21801.11|21888.23|21808.23|21888.82|21808.82|21881.11|21801.11|10
1731822870000|2024-11-17 05:54:30|21888.87|21808.87|21890.23|21810.23|21891.03|21811.03|21888.73|21808.73|10
1731822880000|2024-11-17 05:54:40|21890.15|21810.15|21888.99|21808.99|21890.2|21810.2|21888.53|21808.53|10
1731822890000|2024-11-17 05:54:50|21889.08|21809.08|21889.47|21809.47|21890.98|21810.98|21888.43|21808.43|10
1731822900000|2024-11-17 05:55:00|21888.76|21808.76|21893.49|21813.49|21894.24|21814.24|21888.72|21808.72|10
1731822910000|2024-11-17 05:55:10|21893.55|21813.55|21891.12|21811.12|21893.94|21813.94|21891.12|21811.12|10
1731822920000|2024-11-17 05:55:20|21889.24|21809.24|21885.9|21805.9|21889.24|21809.24|21885.74|21805.74|10
1731822930000|2024-11-17 05:55:30|21886.09|21806.09|21881.82|21801.82|21886.09|21806.09|21881.82|21801.82|10
1731822940000|2024-11-17 05:55:40|21881.29|21801.29|21880.44|21800.44|21882.4|21802.4|21880.44|21800.44|10
1731822950000|2024-11-17 05:55:50|21880.55|21800.55|21880.34|21800.34|21880.7|21800.7|21879.78|21799.78|10
1731822960000|2024-11-17 05:56:00|21880.74|21800.74|21877.73|21797.73|21881.47|21801.47|21877.73|21797.73|10
1731822970000|2024-11-17 05:56:10|21877.75|21797.75|21877.29|21797.29|21877.75|21797.75|21876.04|21796.04|10
1731822980000|2024-11-17 05:56:20|21877.38|21797.38|21876.76|21796.76|21877.4|21797.4|21875.9|21795.9|10
1731822990000|2024-11-17 05:56:30|21876.85|21796.85|21875.69|21795.69|21876.85|21796.85|21875.15|21795.15|10
1731823000000|2024-11-17 05:56:40|21875.79|21795.79|21875.12|21795.12|21875.91|21795.91|21874.87|21794.87|10
1731823010000|2024-11-17 05:56:50|21874.76|21794.76|21872.03|21792.03|21875.32|21795.32|21872.03|21792.03|10
1731823020000|2024-11-17 05:57:00|21871.9|21791.9|21872.06|21792.06|21872.55|21792.55|21870.66|21790.66|10
1731823030000|2024-11-17 05:57:10|21872.33|21792.33|21872.3|21792.3|21874.31|21794.31|21872.03|21792.03|10
1731823040000|2024-11-17 05:57:20|21871.68|21791.68|21872.14|21792.14|21872.73|21792.73|21869.99|21789.99|10
1731823050000|2024-11-17 05:57:30|21872.39|21792.39|21870.82|21790.82|21872.39|21792.39|21870.15|21790.15|10
1731823060000|2024-11-17 05:57:40|21870.75|21790.75|21870.05|21790.05|21870.75|21790.75|21867.94|21787.94|9
1731823070000|2024-11-17 05:57:50|21870.73|21790.73|21868.23|21788.23|21872.04|21792.04|21868.23|21788.23|10
1731823080000|2024-11-17 05:58:00|21867.94|21787.94|21865.76|21785.76|21867.94|21787.94|21865.03|21785.03|9
1731823090000|2024-11-17 05:58:10|21865.83|21785.83|21866.54|21786.54|21866.54|21786.54|21864.16|21784.16|10
1731823100000|2024-11-17 05:58:20|21866.34|21786.34|21866.58|21786.58|21867.04|21787.04|21865.78|21785.78|9
1731823110000|2024-11-17 05:58:30|21866.81|21786.81|21867.67|21787.67|21867.67|21787.67|21864.99|21784.99|9
1731823120000|2024-11-17 05:58:40|21868.09|21788.09|21869.64|21789.64|21869.64|21789.64|21866.97|21786.97|10
1731823130000|2024-11-17 05:58:50|21870.01|21790.01|21867.37|21787.37|21871.83|21791.83|21867.37|21787.37|10
1731823140000|2024-11-17 05:59:00|21867.42|21787.42|21869.33|21789.33|21869.66|21789.66|21867.29|21787.29|10
1731823150000|2024-11-17 05:59:10|21867.72|21787.72|21867.87|21787.87|21869.25|21789.25|21867.72|21787.72|10
1731823160000|2024-11-17 05:59:20|21867.96|21787.96|21869.04|21789.04|21869.13|21789.13|21867.5|21787.5|10
1731823170000|2024-11-17 05:59:30|21868.67|21788.67|21864.32|21784.32|21868.84|21788.84|21864.32|21784.32|10
1731823180000|2024-11-17 05:59:40|21864.42|21784.42|21857.03|21777.03|21864.42|21784.42|21857.03|21777.03|10
1731823190000|2024-11-17 05:59:50|21856.08|21776.08|21856.3|21776.3|21856.32|21776.32|21855.02|21775.02|10
1731823200000|2024-11-17 06:00:00|21855.3|21775.3|21853.59|21773.59|21855.3|21775.3|21853.55|21773.55|10
1731823210000|2024-11-17 06:00:10|21853.62|21773.62|21852.44|21772.44|21853.63|21773.63|21852.44|21772.44|10
1731823220000|2024-11-17 06:00:20|21852.79|21772.79|21857.87|21777.87|21858.75|21778.75|21852.79|21772.79|10
1731823230000|2024-11-17 06:00:30|21858.35|21778.35|21854.97|21774.97|21859.06|21779.06|21854.97|21774.97|10
1731823240000|2024-11-17 06:00:40|21854.86|21774.86|21850.96|21770.96|21855.23|21775.23|21850.96|21770.96|10
1731823250000|2024-11-17 06:00:50|21851.11|21771.11|21851.2|21771.2|21851.2|21771.2|21849.08|21769.08|10
1731823260000|2024-11-17 06:01:00|21850.84|21770.84|21853.65|21773.65|21853.65|21773.65|21850.49|21770.49|10
1731823270000|2024-11-17 06:01:10|21852.34|21772.34|21848.66|21768.66|21852.34|21772.34|21848.05|21768.05|10
1731823280000|2024-11-17 06:01:20|21848.51|21768.51|21849.8|21769.8|21849.8|21769.8|21847.62|21767.62|10
1731823290000|2024-11-17 06:01:30|21850.88|21770.88|21849.63|21769.63|21855.13|21775.13|21849.63|21769.63|10
1731823300000|2024-11-17 06:01:40|21849.3|21769.3|21850.11|21770.11|21850.11|21770.11|21848.73|21768.73|10
1731823310000|2024-11-17 06:01:50|21850.17|21770.17|21851.74|21771.74|21852.33|21772.33|21850.04|21770.04|10
1731823320000|2024-11-17 06:02:00|21851.68|21771.68|21849.76|21769.76|21852|21772|21849.11|21769.11|10
1731823330000|2024-11-17 06:02:10|21849.46|21769.46|21859.38|21779.38|21859.38|21779.38|21849.16|21769.16|10
1731823340000|2024-11-17 06:02:20|21859.76|21779.76|21863.21|21783.21|21863.26|21783.26|21859.76|21779.76|10
1731823350000|2024-11-17 06:02:30|21862.76|21782.76|21867.54|21787.54|21867.73|21787.73|21862.35|21782.35|10
1731823360000|2024-11-17 06:02:40|21867.53|21787.53|21867.75|21787.75|21867.83|21787.83|21866.44|21786.44|10
1731823370000|2024-11-17 06:02:50|21867.43|21787.43|21865.56|21785.56|21867.43|21787.43|21865.56|21785.56|9
1731823380000|2024-11-17 06:03:00|21862.95|21782.95|21855.74|21775.74|21862.95|21782.95|21855.74|21775.74|10
1731823390000|2024-11-17 06:03:10|21855.59|21775.59|21859.38|21779.38|21859.38|21779.38|21855.44|21775.44|9
1731823400000|2024-11-17 06:03:20|21854.57|21774.57|21854.75|21774.75|21854.75|21774.75|21853.5|21773.5|10
1731823410000|2024-11-17 06:03:30|21854.79|21774.79|21854.93|21774.93|21857.76|21777.76|21854.76|21774.76|9
1731823420000|2024-11-17 06:03:40|21855.21|21775.21|21855.48|21775.48|21855.48|21775.48|21853.86|21773.86|10
1731823430000|2024-11-17 06:03:50|21855.16|21775.16|21853.62|21773.62|21856.13|21776.13|21853.62|21773.62|10
1731823440000|2024-11-17 06:04:00|21854.63|21774.63|21851.89|21771.89|21855.01|21775.01|21851.54|21771.54|10
1731823450000|2024-11-17 06:04:10|21852.3|21772.3|21854.03|21774.03|21854.17|21774.17|21851.21|21771.21|10
1731823460000|2024-11-17 06:04:20|21854.25|21774.25|21854.68|21774.68|21854.68|21774.68|21853.78|21773.78|10
1731823470000|2024-11-17 06:04:30|21855.13|21775.13|21853.6|21773.6|21855.13|21775.13|21853.6|21773.6|10
1731823480000|2024-11-17 06:04:40|21853.85|21773.85|21854.46|21774.46|21854.46|21774.46|21853.67|21773.67|10
1731823490000|2024-11-17 06:04:50|21855.24|21775.24|21858.46|21778.46|21858.46|21778.46|21855.12|21775.12|10
1731823500000|2024-11-17 06:05:00|21858.92|21778.92|21858.44|21778.44|21859.9|21779.9|21858.34|21778.34|10
1731823510000|2024-11-17 06:05:10|21858.59|21778.59|21860.22|21780.22|21860.4|21780.4|21858.17|21778.17|10
1731823520000|2024-11-17 06:05:20|21860.39|21780.39|21862.01|21782.01|21862.01|21782.01|21860.04|21780.04|10
1731823530000|2024-11-17 06:05:30|21862.32|21782.32|21864.81|21784.81|21865.64|21785.64|21862.32|21782.32|10
1731823540000|2024-11-17 06:05:40|21864.69|21784.69|21867.38|21787.38|21867.38|21787.38|21864.1|21784.1|10
1731823550000|2024-11-17 06:05:50|21869.04|21789.04|21869.66|21789.66|21869.92|21789.92|21868.27|21788.27|9
1731823560000|2024-11-17 06:06:00|21869.56|21789.56|21862.37|21782.37|21869.56|21789.56|21862.37|21782.37|10
1731823570000|2024-11-17 06:06:10|21861.93|21781.93|21862.31|21782.31|21862.33|21782.33|21861.56|21781.56|10
1731823580000|2024-11-17 06:06:20|21862.06|21782.06|21862.87|21782.87|21863.17|21783.17|21861.56|21781.56|10
1731823590000|2024-11-17 06:06:30|21864.05|21784.05|21863.76|21783.76|21865.59|21785.59|21863.76|21783.76|10
1731823600000|2024-11-17 06:06:40|21863.13|21783.13|21863.09|21783.09|21863.96|21783.96|21862.41|21782.41|10
1731823610000|2024-11-17 06:06:50|21863.97|21783.97|21861.93|21781.93|21863.97|21783.97|21861.93|21781.93|10
1731823620000|2024-11-17 06:07:00|21860.48|21780.48|21856.62|21776.62|21860.94|21780.94|21856.62|21776.62|10
1731823630000|2024-11-17 06:07:10|21856.29|21776.29|21857.33|21777.33|21858.41|21778.41|21855.88|21775.88|10
1731823640000|2024-11-17 06:07:20|21857.4|21777.4|21853.1|21773.1|21857.4|21777.4|21853.1|21773.1|10
1731823650000|2024-11-17 06:07:30|21851.99|21771.99|21849.17|21769.17|21851.99|21771.99|21848.75|21768.75|10
1731823660000|2024-11-17 06:07:40|21848.83|21768.83|21845.25|21765.25|21849.63|21769.63|21845.25|21765.25|10
1731823670000|2024-11-17 06:07:50|21844.31|21764.31|21845.12|21765.12|21845.54|21765.54|21844.31|21764.31|9
1731823680000|2024-11-17 06:08:00|21845.02|21765.02|21841.99|21761.99|21845.29|21765.29|21841.99|21761.99|10
1731823690000|2024-11-17 06:08:10|21840.95|21760.95|21837.49|21757.49|21840.95|21760.95|21837.23|21757.23|10
1731823700000|2024-11-17 06:08:20|21836.25|21756.25|21839.1|21759.1|21839.1|21759.1|21836.25|21756.25|10
1731823710000|2024-11-17 06:08:30|21839.35|21759.35|21838.72|21758.72|21839.75|21759.75|21838.46|21758.46|10
1731823720000|2024-11-17 06:08:40|21838.98|21758.98|21840.85|21760.85|21841.51|21761.51|21838.98|21758.98|10
1731823730000|2024-11-17 06:08:50|21840.84|21760.84|21839.42|21759.42|21841.03|21761.03|21838.75|21758.75|10
1731823740000|2024-11-17 06:09:00|21838.36|21758.36|21835.45|21755.45|21838.36|21758.36|21835.45|21755.45|10
1731823750000|2024-11-17 06:09:10|21834.72|21754.72|21834.68|21754.68|21835.64|21755.64|21834.13|21754.13|10
1731823760000|2024-11-17 06:09:20|21834.75|21754.75|21831.59|21751.59|21835.52|21755.52|21831.59|21751.59|9
1731823770000|2024-11-17 06:09:30|21832.04|21752.04|21835.71|21755.71|21835.71|21755.71|21831.76|21751.76|10
1731823780000|2024-11-17 06:09:40|21835.91|21755.91|21837.69|21757.69|21837.69|21757.69|21835.08|21755.08|9
1731823790000|2024-11-17 06:09:50|21837.85|21757.85|21844.68|21764.68|21844.68|21764.68|21837.11|21757.11|10
1731823800000|2024-11-17 06:10:00|21844.91|21764.91|21851.42|21771.42|21851.42|21771.42|21844.85|21764.85|10
1731823810000|2024-11-17 06:10:10|21851.66|21771.66|21849.72|21769.72|21851.66|21771.66|21848.42|21768.42|10
1731823820000|2024-11-17 06:10:20|21849.6|21769.6|21849.93|21769.93|21850.41|21770.41|21848.82|21768.82|9
1731823830000|2024-11-17 06:10:30|21849.64|21769.64|21851.27|21771.27|21851.27|21771.27|21848.98|21768.98|10
1731823840000|2024-11-17 06:10:40|21851.51|21771.51|21854.32|21774.32|21854.32|21774.32|21850.69|21770.69|10
1731823850000|2024-11-17 06:10:50|21854.39|21774.39|21858.81|21778.81|21858.81|21778.81|21854.08|21774.08|10
1731823860000|2024-11-17 06:11:00|21858.77|21778.77|21856|21776|21858.77|21778.77|21856|21776|10
1731823870000|2024-11-17 06:11:10|21855.81|21775.81|21855.12|21775.12|21856.17|21776.17|21854.65|21774.65|10
1731823880000|2024-11-17 06:11:20|21855.08|21775.08|21859.22|21779.22|21859.22|21779.22|21855.08|21775.08|10
1731823890000|2024-11-17 06:11:30|21860.04|21780.04|21862.05|21782.05|21862.05|21782.05|21860.04|21780.04|10
1731823900000|2024-11-17 06:11:40|21862.12|21782.12|21859.33|21779.33|21862.12|21782.12|21858.08|21778.08|10
1731823910000|2024-11-17 06:11:50|21859.55|21779.55|21859.41|21779.41|21859.58|21779.58|21859.09|21779.09|9
1731823920000|2024-11-17 06:12:00|21859.39|21779.39|21859.03|21779.03|21859.51|21779.51|21858.57|21778.57|10
1731823930000|2024-11-17 06:12:10|21858.85|21778.85|21854.44|21774.44|21858.85|21778.85|21854.44|21774.44|10
1731823940000|2024-11-17 06:12:20|21854.28|21774.28|21854.58|21774.58|21854.78|21774.78|21854.15|21774.15|10
1731823950000|2024-11-17 06:12:30|21854.46|21774.46|21855.31|21775.31|21855.64|21775.64|21854.46|21774.46|9
1731823960000|2024-11-17 06:12:40|21854.96|21774.96|21855.99|21775.99|21855.99|21775.99|21854.31|21774.31|10
1731823970000|2024-11-17 06:12:50|21855.91|21775.91|21854.78|21774.78|21856.51|21776.51|21854.17|21774.17|10
1731823980000|2024-11-17 06:13:00|21856.3|21776.3|21853.27|21773.27|21857.58|21777.58|21853.1|21773.1|10
1731823990000|2024-11-17 06:13:10|21852|21772|21851.52|21771.52|21852|21772|21850.47|21770.47|10
1731824000000|2024-11-17 06:13:20|21851.19|21771.19|21851.89|21771.89|21851.89|21771.89|21850.9|21770.9|10
1731824010000|2024-11-17 06:13:30|21853.48|21773.48|21856.44|21776.44|21856.56|21776.56|21853.28|21773.28|10
1731824020000|2024-11-17 06:13:40|21856.79|21776.79|21863.76|21783.76|21863.89|21783.89|21856.79|21776.79|10
1731824030000|2024-11-17 06:13:50|21863.65|21783.65|21860.85|21780.85|21863.92|21783.92|21860.49|21780.49|10
1731824040000|2024-11-17 06:14:00|21861.93|21781.93|21858.06|21778.06|21861.93|21781.93|21858.06|21778.06|10
1731824050000|2024-11-17 06:14:10|21858.13|21778.13|21859.45|21779.45|21859.45|21779.45|21856.82|21776.82|10
1731824060000|2024-11-17 06:14:20|21859.29|21779.29|21864.93|21784.93|21865.32|21785.32|21859.29|21779.29|10
1731824070000|2024-11-17 06:14:30|21865.39|21785.39|21868.02|21788.02|21868.02|21788.02|21864.45|21784.45|10
1731824080000|2024-11-17 06:14:40|21868.03|21788.03|21871.72|21791.72|21872.23|21792.23|21868.03|21788.03|10
1731824090000|2024-11-17 06:14:50|21871.26|21791.26|21872.81|21792.81|21872.81|21792.81|21869.45|21789.45|10
1731824100000|2024-11-17 06:15:00|21873.14|21793.14|21872.3|21792.3|21873.14|21793.14|21871.82|21791.82|10
1731824110000|2024-11-17 06:15:10|21871.66|21791.66|21873.22|21793.22|21873.3|21793.3|21871.24|21791.24|10
1731824120000|2024-11-17 06:15:20|21872.72|21792.72|21876.04|21796.04|21877.34|21797.34|21872.72|21792.72|10
1731824130000|2024-11-17 06:15:30|21875.28|21795.28|21875.24|21795.24|21876.08|21796.08|21874.59|21794.59|9
1731824140000|2024-11-17 06:15:40|21875.94|21795.94|21880.49|21800.49|21880.49|21800.49|21875.94|21795.94|10
1731824150000|2024-11-17 06:15:50|21882.99|21802.99|21878.87|21798.87|21884.84|21804.84|21878.28|21798.28|10
1731824160000|2024-11-17 06:16:00|21879.32|21799.32|21881.45|21801.45|21881.45|21801.45|21878.67|21798.67|10
1731824170000|2024-11-17 06:16:10|21882.12|21802.12|21886.81|21806.81|21886.95|21806.95|21882.12|21802.12|10
1731824180000|2024-11-17 06:16:20|21886.64|21806.64|21901.55|21821.55|21901.55|21821.55|21886.63|21806.63|10
1731824190000|2024-11-17 06:16:30|21901.79|21821.79|21907.08|21827.08|21907.08|21827.08|21901.79|21821.79|10
1731824200000|2024-11-17 06:16:40|21906.59|21826.59|21905.65|21825.65|21907.31|21827.31|21905.34|21825.34|10
1731824210000|2024-11-17 06:16:50|21905.34|21825.34|21906.4|21826.4|21906.4|21826.4|21904.82|21824.82|10
1731824220000|2024-11-17 06:17:00|21905.97|21825.97|21908.33|21828.33|21908.33|21828.33|21905.97|21825.97|10
1731824230000|2024-11-17 06:17:10|21911.51|21831.51|21927|21847|21927|21847|21911.51|21831.51|10
1731824240000|2024-11-17 06:17:20|21927.99|21847.99|21927.41|21847.41|21928.34|21848.34|21927.3|21847.3|10
1731824250000|2024-11-17 06:17:30|21927.01|21847.01|21927.77|21847.77|21927.83|21847.83|21926.27|21846.27|10
1731824260000|2024-11-17 06:17:40|21927.28|21847.28|21925.4|21845.4|21927.28|21847.28|21925.4|21845.4|10
1731824270000|2024-11-17 06:17:50|21925.28|21845.28|21922.58|21842.58|21925.28|21845.28|21921.49|21841.49|10
1731824280000|2024-11-17 06:18:00|21922.7|21842.7|21920.87|21840.87|21922.7|21842.7|21920.87|21840.87|10
1731824290000|2024-11-17 06:18:10|21921.61|21841.61|21914.27|21834.27|21921.8|21841.8|21913.63|21833.63|10
1731824300000|2024-11-17 06:18:20|21914.43|21834.43|21914.46|21834.46|21915.02|21835.02|21913.81|21833.81|10
1731824310000|2024-11-17 06:18:30|21915.05|21835.05|21914.54|21834.54|21915.79|21835.79|21914.52|21834.52|10
1731824320000|2024-11-17 06:18:40|21914.3|21834.3|21915.19|21835.19|21915.19|21835.19|21913.83|21833.83|10
1731824330000|2024-11-17 06:18:50|21914.81|21834.81|21914.65|21834.65|21915.18|21835.18|21914.55|21834.55|10
1731824340000|2024-11-17 06:19:00|21914|21834|21916.87|21836.87|21916.87|21836.87|21914|21834|10
1731824350000|2024-11-17 06:19:10|21917.1|21837.1|21917.69|21837.69|21919.1|21839.1|21916.58|21836.58|10
1731824360000|2024-11-17 06:19:20|21917.68|21837.68|21921.89|21841.89|21921.91|21841.91|21917.68|21837.68|10
1731824370000|2024-11-17 06:19:30|21922.44|21842.44|21914.93|21834.93|21922.44|21842.44|21914.42|21834.42|10
1731824380000|2024-11-17 06:19:40|21914.83|21834.83|21913.14|21833.14|21916.29|21836.29|21913.14|21833.14|10
1731824390000|2024-11-17 06:19:50|21912.43|21832.43|21911.49|21831.49|21912.64|21832.64|21911.49|21831.49|10
1731824400000|2024-11-17 06:20:00|21911.44|21831.44|21917.66|21837.66|21918.8|21838.8|21909.38|21829.38|10
1731824410000|2024-11-17 06:20:10|21917.84|21837.84|21919.76|21839.76|21919.97|21839.97|21917.7|21837.7|10
1731824420000|2024-11-17 06:20:20|21920.26|21840.26|21919.45|21839.45|21920.27|21840.27|21918.55|21838.55|10
1731824430000|2024-11-17 06:20:30|21919.4|21839.4|21918.98|21838.98|21920.34|21840.34|21918.98|21838.98|10
1731824440000|2024-11-17 06:20:40|21919.24|21839.24|21918.09|21838.09|21920.16|21840.16|21917.52|21837.52|10
1731824450000|2024-11-17 06:20:50|21917.77|21837.77|21915.28|21835.28|21918.64|21838.64|21914.71|21834.71|10
1731824460000|2024-11-17 06:21:00|21916.14|21836.14|21915.88|21835.88|21916.14|21836.14|21914.47|21834.47|10
1731824470000|2024-11-17 06:21:10|21916.29|21836.29|21921.11|21841.11|21921.11|21841.11|21916.29|21836.29|10
1731824480000|2024-11-17 06:21:20|21920.97|21840.97|21923.03|21843.03|21923.61|21843.61|21920.62|21840.62|10
1731824490000|2024-11-17 06:21:30|21922.53|21842.53|21920.52|21840.52|21922.6|21842.6|21920.24|21840.24|10
1731824500000|2024-11-17 06:21:40|21920.77|21840.77|21916.41|21836.41|21920.77|21840.77|21915.9|21835.9|10
1731824510000|2024-11-17 06:21:50|21916.87|21836.87|21916.46|21836.46|21916.87|21836.87|21915.14|21835.14|10
1731824520000|2024-11-17 06:22:00|21917.03|21837.03|21916.34|21836.34|21917.03|21837.03|21915.68|21835.68|10
1731824530000|2024-11-17 06:22:10|21915.15|21835.15|21908.65|21828.65|21915.15|21835.15|21908.65|21828.65|10
1731824540000|2024-11-17 06:22:20|21908.42|21828.42|21910.26|21830.26|21910.26|21830.26|21908.29|21828.29|10
1731824550000|2024-11-17 06:22:30|21910.13|21830.13|21907.03|21827.03|21910.38|21830.38|21907.03|21827.03|9
1731824560000|2024-11-17 06:22:40|21907.92|21827.92|21909.58|21829.58|21910.27|21830.27|21907.92|21827.92|10
1731824570000|2024-11-17 06:22:50|21909.17|21829.17|21906.31|21826.31|21909.17|21829.17|21906.31|21826.31|10
1731824580000|2024-11-17 06:23:00|21906.32|21826.32|21905.52|21825.52|21906.32|21826.32|21904.43|21824.43|10
1731824590000|2024-11-17 06:23:10|21904.93|21824.93|21906.03|21826.03|21906.03|21826.03|21904.77|21824.77|10
1731824600000|2024-11-17 06:23:20|21906.24|21826.24|21904.62|21824.62|21908.53|21828.53|21904.41|21824.41|10
1731824610000|2024-11-17 06:23:30|21905.48|21825.48|21904.55|21824.55|21905.48|21825.48|21904.55|21824.55|10
1731824620000|2024-11-17 06:23:40|21904.72|21824.72|21903.18|21823.18|21905|21825|21903.18|21823.18|10
1731824630000|2024-11-17 06:23:50|21903.37|21823.37|21905.95|21825.95|21906.25|21826.25|21903.37|21823.37|10
1731824640000|2024-11-17 06:24:00|21905.72|21825.72|21909.41|21829.41|21909.41|21829.41|21904.8|21824.8|10
1731824650000|2024-11-17 06:24:10|21909.67|21829.67|21906.8|21826.8|21909.67|21829.67|21906.8|21826.8|9
1731824660000|2024-11-17 06:24:20|21906.31|21826.31|21901.02|21821.02|21906.37|21826.37|21901.02|21821.02|10
1731824670000|2024-11-17 06:24:30|21901.01|21821.01|21901.35|21821.35|21901.55|21821.55|21901.01|21821.01|10
1731824680000|2024-11-17 06:24:40|21902.05|21822.05|21898.59|21818.59|21902.05|21822.05|21898.59|21818.59|10
1731824690000|2024-11-17 06:24:50|21897.83|21817.83|21894.47|21814.47|21897.83|21817.83|21893.33|21813.33|10
1731824700000|2024-11-17 06:25:00|21894.89|21814.89|21892.66|21812.66|21894.89|21814.89|21891.56|21811.56|10
1731824710000|2024-11-17 06:25:10|21892.65|21812.65|21890.18|21810.18|21892.65|21812.65|21890.18|21810.18|10
1731824720000|2024-11-17 06:25:20|21890.23|21810.23|21891.7|21811.7|21892.1|21812.1|21890.23|21810.23|9
1731824730000|2024-11-17 06:25:30|21891.65|21811.65|21890.15|21810.15|21891.97|21811.97|21889.82|21809.82|10
1731824740000|2024-11-17 06:25:40|21890.13|21810.13|21899.32|21819.32|21900.49|21820.49|21890.13|21810.13|10
1731824750000|2024-11-17 06:25:50|21899.14|21819.14|21899.62|21819.62|21899.62|21819.62|21896.36|21816.36|10
1731824760000|2024-11-17 06:26:00|21900.01|21820.01|21899.17|21819.17|21900.01|21820.01|21898.55|21818.55|10
1731824770000|2024-11-17 06:26:10|21898.25|21818.25|21899.65|21819.65|21899.69|21819.69|21898.25|21818.25|10
1731824780000|2024-11-17 06:26:20|21899.69|21819.69|21899.92|21819.92|21899.94|21819.94|21899.59|21819.59|9
1731824790000|2024-11-17 06:26:30|21899.97|21819.97|21906.14|21826.14|21906.49|21826.49|21899.97|21819.97|10
1731824800000|2024-11-17 06:26:40|21906.99|21826.99|21906.83|21826.83|21908.21|21828.21|21905.55|21825.55|10
1731824810000|2024-11-17 06:26:50|21906.61|21826.61|21908.67|21828.67|21908.67|21828.67|21906.61|21826.61|10
1731824820000|2024-11-17 06:27:00|21908.8|21828.8|21908.33|21828.33|21908.8|21828.8|21907.4|21827.4|10
1731824830000|2024-11-17 06:27:10|21907.48|21827.48|21908.11|21828.11|21908.18|21828.18|21907.48|21827.48|10
1731824840000|2024-11-17 06:27:20|21909.07|21829.07|21908.25|21828.25|21909.19|21829.19|21908.23|21828.23|10
1731824850000|2024-11-17 06:27:30|21907.99|21827.99|21908.36|21828.36|21908.69|21828.69|21907.67|21827.67|10
1731824860000|2024-11-17 06:27:40|21908.4|21828.4|21911.41|21831.41|21911.44|21831.44|21908.34|21828.34|9
1731824870000|2024-11-17 06:27:50|21911.32|21831.32|21911.03|21831.03|21912.91|21832.91|21910.88|21830.88|10
1731824880000|2024-11-17 06:28:00|21910.99|21830.99|21914.43|21834.43|21914.95|21834.95|21910.99|21830.99|10
1731824890000|2024-11-17 06:28:10|21914.73|21834.73|21917.99|21837.99|21917.99|21837.99|21914.73|21834.73|10
1731824900000|2024-11-17 06:28:20|21917.89|21837.89|21923.19|21843.19|21923.19|21843.19|21917.89|21837.89|10
1731824910000|2024-11-17 06:28:30|21923.03|21843.03|21912.28|21832.28|21923.6|21843.6|21912.28|21832.28|10
1731824920000|2024-11-17 06:28:40|21912|21832|21906.97|21826.97|21912|21832|21906.97|21826.97|10
1731824930000|2024-11-17 06:28:50|21905.78|21825.78|21911.09|21831.09|21911.09|21831.09|21905.78|21825.78|10
1731824940000|2024-11-17 06:29:00|21910.82|21830.82|21910.81|21830.81|21910.89|21830.89|21909.64|21829.64|10
1731824950000|2024-11-17 06:29:10|21910.59|21830.59|21913.68|21833.68|21913.68|21833.68|21910.59|21830.59|9
1731824960000|2024-11-17 06:29:20|21913.56|21833.56|21913.87|21833.87|21913.87|21833.87|21912.01|21832.01|10
1731824970000|2024-11-17 06:29:30|21913.76|21833.76|21915.07|21835.07|21915.34|21835.34|21913.64|21833.64|10
1731824980000|2024-11-17 06:29:40|21915.04|21835.04|21913.32|21833.32|21915.16|21835.16|21913.32|21833.32|10
1731824990000|2024-11-17 06:29:50|21913.67|21833.67|21914.08|21834.08|21914.6|21834.6|21913.67|21833.67|10
1731825000000|2024-11-17 06:30:00|21914.44|21834.44|21917.32|21837.32|21917.32|21837.32|21914.44|21834.44|9
1731825010000|2024-11-17 06:30:10|21918.08|21838.08|21921.3|21841.3|21921.3|21841.3|21917.75|21837.75|10
1731825020000|2024-11-17 06:30:20|21921.89|21841.89|21922.59|21842.59|21925.01|21845.01|21921.89|21841.89|9
1731825030000|2024-11-17 06:30:30|21922.76|21842.76|21921.35|21841.35|21925.66|21845.66|21921.35|21841.35|10
1731825040000|2024-11-17 06:30:40|21921.78|21841.78|21926.14|21846.14|21926.14|21846.14|21921.78|21841.78|10
1731825050000|2024-11-17 06:30:50|21926.25|21846.25|21930.25|21850.25|21930.25|21850.25|21926.14|21846.14|10
1731825060000|2024-11-17 06:31:00|21931.09|21851.09|21935.61|21855.61|21935.61|21855.61|21930.75|21850.75|10
1731825070000|2024-11-17 06:31:10|21935.62|21855.62|21938.02|21858.02|21938.1|21858.1|21935.62|21855.62|10
1731825080000|2024-11-17 06:31:20|21938.19|21858.19|21936.03|21856.03|21938.52|21858.52|21936.03|21856.03|10
1731825090000|2024-11-17 06:31:30|21934.97|21854.97|21931.43|21851.43|21934.97|21854.97|21930.94|21850.94|10
1731825100000|2024-11-17 06:31:40|21931.36|21851.36|21931.13|21851.13|21931.89|21851.89|21930.66|21850.66|10
1731825110000|2024-11-17 06:31:50|21930.45|21850.45|21923.43|21843.43|21930.45|21850.45|21923.43|21843.43|10
1731825120000|2024-11-17 06:32:00|21923.39|21843.39|21918.8|21838.8|21924.33|21844.33|21918.7|21838.7|9
1731825130000|2024-11-17 06:32:10|21918.71|21838.71|21920.64|21840.64|21920.64|21840.64|21918.71|21838.71|10
1731825140000|2024-11-17 06:32:20|21920.87|21840.87|21925.49|21845.49|21925.84|21845.84|21920.87|21840.87|10
1731825150000|2024-11-17 06:32:30|21924.16|21844.16|21923.91|21843.91|21924.23|21844.23|21921.83|21841.83|10
1731825160000|2024-11-17 06:32:40|21923.95|21843.95|21924.87|21844.87|21924.87|21844.87|21923.57|21843.57|10
1731825170000|2024-11-17 06:32:50|21925.14|21845.14|21923.21|21843.21|21925.14|21845.14|21923.21|21843.21|9
1731825180000|2024-11-17 06:33:00|21923.14|21843.14|21921.41|21841.41|21923.14|21843.14|21920.9|21840.9|10
1731825190000|2024-11-17 06:33:10|21921.01|21841.01|21919.63|21839.63|21921.36|21841.36|21919.63|21839.63|10
1731825200000|2024-11-17 06:33:20|21919.91|21839.91|21924.32|21844.32|21924.32|21844.32|21919.91|21839.91|10
1731825210000|2024-11-17 06:33:30|21933.83|21853.83|21936.01|21856.01|21937.17|21857.17|21933.83|21853.83|10
1731825220000|2024-11-17 06:33:40|21935.78|21855.78|21932.7|21852.7|21935.89|21855.89|21932.7|21852.7|10
1731825230000|2024-11-17 06:33:50|21932.21|21852.21|21931.73|21851.73|21932.54|21852.54|21931.73|21851.73|10
1731825240000|2024-11-17 06:34:00|21933.4|21853.4|21932.05|21852.05|21933.43|21853.43|21931.7|21851.7|9
1731825250000|2024-11-17 06:34:10|21931.62|21851.62|21927.4|21847.4|21931.73|21851.73|21926.57|21846.57|10
1731825260000|2024-11-17 06:34:20|21927.91|21847.91|21925.07|21845.07|21927.91|21847.91|21925.07|21845.07|10
1731825270000|2024-11-17 06:34:30|21925.25|21845.25|21915.14|21835.14|21925.35|21845.35|21915.14|21835.14|10
1731825280000|2024-11-17 06:34:40|21915.19|21835.19|21914.73|21834.73|21915.37|21835.37|21914.63|21834.63|10
1731825290000|2024-11-17 06:34:50|21915.57|21835.57|21917.11|21837.11|21917.14|21837.14|21915.57|21835.57|10
1731825300000|2024-11-17 06:35:00|21916.29|21836.29|21919.06|21839.06|21919.06|21839.06|21916.29|21836.29|10
1731825310000|2024-11-17 06:35:10|21918.92|21838.92|21916.47|21836.47|21918.92|21838.92|21916.39|21836.39|9
1731825320000|2024-11-17 06:35:20|21916.28|21836.28|21917.49|21837.49|21917.93|21837.93|21916.18|21836.18|9
1731825330000|2024-11-17 06:35:30|21918.26|21838.26|21921.71|21841.71|21921.71|21841.71|21918.15|21838.15|10
1731825340000|2024-11-17 06:35:40|21922.07|21842.07|21926.99|21846.99|21926.99|21846.99|21922.07|21842.07|10
1731825350000|2024-11-17 06:35:50|21927.81|21847.81|21932.15|21852.15|21932.15|21852.15|21927.77|21847.77|9
1731825360000|2024-11-17 06:36:00|21932.03|21852.03|21938.92|21858.92|21939.03|21859.03|21932|21852|10
1731825370000|2024-11-17 06:36:10|21938.73|21858.73|21941.7|21861.7|21941.7|21861.7|21938.15|21858.15|10
1731825380000|2024-11-17 06:36:20|21942.38|21862.38|21963.71|21883.71|21963.87|21883.87|21942.38|21862.38|10
1731825390000|2024-11-17 06:36:30|21963.61|21883.61|21958.92|21878.92|21963.88|21883.88|21958.92|21878.92|10
1731825400000|2024-11-17 06:36:40|21958.85|21878.85|21959.6|21879.6|21959.6|21879.6|21958.46|21878.46|9
1731825410000|2024-11-17 06:36:50|21966.09|21886.09|21962.39|21882.39|21966.09|21886.09|21961.9|21881.9|10
1731825420000|2024-11-17 06:37:00|21962.9|21882.9|21965.54|21885.54|21966.22|21886.22|21961.02|21881.02|10
1731825430000|2024-11-17 06:37:10|21965.65|21885.65|21964.66|21884.66|21966.16|21886.16|21961.96|21881.96|10
1731825440000|2024-11-17 06:37:20|21964.53|21884.53|21966.16|21886.16|21966.16|21886.16|21964.1|21884.1|10
1731825450000|2024-11-17 06:37:30|21965.47|21885.47|21967.72|21887.72|21968.48|21888.48|21965.29|21885.29|10
1731825460000|2024-11-17 06:37:40|21967.85|21887.85|21971.25|21891.25|21971.25|21891.25|21967.85|21887.85|10
1731825470000|2024-11-17 06:37:50|21971.62|21891.62|21971.93|21891.93|21972.22|21892.22|21970.88|21890.88|10
1731825480000|2024-11-17 06:38:00|21972.07|21892.07|21972.06|21892.06|21972.07|21892.07|21971.3|21891.3|10
1731825490000|2024-11-17 06:38:10|21972.13|21892.13|21971.04|21891.04|21973.75|21893.75|21971.04|21891.04|10
1731825500000|2024-11-17 06:38:20|21970.67|21890.67|21972.03|21892.03|21972.03|21892.03|21969.86|21889.86|9
1731825510000|2024-11-17 06:38:30|21972.5|21892.5|21968.84|21888.84|21972.5|21892.5|21968.84|21888.84|10
1731825520000|2024-11-17 06:38:40|21967.91|21887.91|21978.51|21898.51|21979.31|21899.31|21967.91|21887.91|10
1731825530000|2024-11-17 06:38:50|21978.5|21898.5|21976.34|21896.34|21978.5|21898.5|21976.34|21896.34|9
1731825540000|2024-11-17 06:39:00|21976.35|21896.35|21975.36|21895.36|21977.46|21897.46|21975.36|21895.36|9
1731825550000|2024-11-17 06:39:10|21975.49|21895.49|21974.56|21894.56|21975.75|21895.75|21974.56|21894.56|10
1731825560000|2024-11-17 06:39:20|21974.16|21894.16|21973.07|21893.07|21974.16|21894.16|21973.06|21893.06|9
1731825570000|2024-11-17 06:39:30|21972.09|21892.09|21970.35|21890.35|21972.74|21892.74|21970.35|21890.35|10
1731825580000|2024-11-17 06:39:40|21970.2|21890.2|21971.93|21891.93|21971.93|21891.93|21968.92|21888.92|10
1731825590000|2024-11-17 06:39:50|21972.02|21892.02|21971.28|21891.28|21972.21|21892.21|21971.28|21891.28|10
1731825600000|2024-11-17 06:40:00|21971.26|21891.26|21971.93|21891.93|21972.52|21892.52|21970.71|21890.71|10
1731825610000|2024-11-17 06:40:10|21971.89|21891.89|21973.64|21893.64|21973.64|21893.64|21971.57|21891.57|10
1731825620000|2024-11-17 06:40:20|21973.17|21893.17|21971.84|21891.84|21973.17|21893.17|21970.95|21890.95|10
1731825630000|2024-11-17 06:40:30|21971.9|21891.9|21971.64|21891.64|21973.38|21893.38|21970.14|21890.14|10
1731825640000|2024-11-17 06:40:40|21970.49|21890.49|21972.85|21892.85|21973.15|21893.15|21969.96|21889.96|10
1731825650000|2024-11-17 06:40:50|21972.99|21892.99|21974.13|21894.13|21975.09|21895.09|21972.99|21892.99|10
1731825660000|2024-11-17 06:41:00|21973.77|21893.77|21978.22|21898.22|21978.22|21898.22|21973.77|21893.77|10
1731825670000|2024-11-17 06:41:10|21977.41|21897.41|21983.03|21903.03|21983.03|21903.03|21977.41|21897.41|10
1731825680000|2024-11-17 06:41:20|21982.49|21902.49|21987.84|21907.84|21987.84|21907.84|21982.49|21902.49|10
1731825690000|2024-11-17 06:41:30|21987.91|21907.91|21992.56|21912.56|21992.56|21912.56|21987.91|21907.91|10
1731825700000|2024-11-17 06:41:40|21992.57|21912.57|22000.68|21920.68|22000.68|21920.68|21992.57|21912.57|10
1731825710000|2024-11-17 06:41:50|22002.15|21922.15|22011.53|21931.53|22011.53|21931.53|22002.15|21922.15|10
1731825720000|2024-11-17 06:42:00|22012.16|21932.16|22013.48|21933.48|22013.55|21933.55|22011.63|21931.63|10
1731825730000|2024-11-17 06:42:10|22013.14|21933.14|22013.98|21933.98|22014.32|21934.32|22012.57|21932.57|10
1731825740000|2024-11-17 06:42:20|22014.66|21934.66|22022.76|21942.76|22025.07|21945.07|22014.66|21934.66|10
1731825750000|2024-11-17 06:42:30|22023.82|21943.82|22024.15|21944.15|22024.15|21944.15|22021.32|21941.32|10
1731825760000|2024-11-17 06:42:40|22025.77|21945.77|22020.97|21940.97|22025.77|21945.77|22020.93|21940.93|10
1731825770000|2024-11-17 06:42:50|22020.51|21940.51|22020.19|21940.19|22020.53|21940.53|22019.89|21939.89|9
1731825780000|2024-11-17 06:43:00|22020.38|21940.38|22016.79|21936.79|22020.38|21940.38|22016.79|21936.79|10
1731825790000|2024-11-17 06:43:10|22016.64|21936.64|22020.37|21940.37|22020.37|21940.37|22016.45|21936.45|10
1731825800000|2024-11-17 06:43:20|22020.12|21940.12|22017.49|21937.49|22020.18|21940.18|22017.49|21937.49|10
1731825810000|2024-11-17 06:43:30|22017.69|21937.69|22006.29|21926.29|22017.76|21937.76|22006.24|21926.24|10
1731825820000|2024-11-17 06:43:40|22006.27|21926.27|22012.47|21932.47|22012.47|21932.47|22002.4|21922.4|10
1731825830000|2024-11-17 06:43:50|22012.08|21932.08|22024.19|21944.19|22027.65|21947.65|22012.08|21932.08|10
1731825840000|2024-11-17 06:44:00|22028.78|21948.78|22028.98|21948.98|22031.61|21951.61|22028.78|21948.78|10
1731825850000|2024-11-17 06:44:10|22029.73|21949.73|22026.97|21946.97|22029.73|21949.73|22025.2|21945.2|10
1731825860000|2024-11-17 06:44:20|22028.99|21948.99|22037.8|21957.8|22037.8|21957.8|22028.83|21948.83|10
1731825870000|2024-11-17 06:44:30|22038.81|21958.81|22047.08|21967.08|22047.48|21967.48|22038.81|21958.81|10
1731825880000|2024-11-17 06:44:40|22047.71|21967.71|22048.55|21968.55|22048.88|21968.88|22047.42|21967.42|10
1731825890000|2024-11-17 06:44:50|22049.46|21969.46|22050.72|21970.72|22050.79|21970.79|22048.73|21968.73|10
1731825900000|2024-11-17 06:45:00|22050.9|21970.9|22050.07|21970.07|22050.9|21970.9|22049.17|21969.17|10
1731825910000|2024-11-17 06:45:10|22050.95|21970.95|22064.23|21984.23|22066.52|21986.52|22050.33|21970.33|10
1731825920000|2024-11-17 06:45:20|22064.65|21984.65|22063.84|21983.84|22065.01|21985.01|22063.84|21983.84|10
1731825930000|2024-11-17 06:45:30|22063.22|21983.22|22037.71|21957.71|22063.22|21983.22|22037.71|21957.71|10
1731825940000|2024-11-17 06:45:40|22037.74|21957.74|22035.14|21955.14|22037.83|21957.83|22035.14|21955.14|10
1731825950000|2024-11-17 06:45:50|22035.08|21955.08|22041.08|21961.08|22041.08|21961.08|22035.08|21955.08|9
1731825960000|2024-11-17 06:46:00|22041.12|21961.12|22036.14|21956.14|22041.12|21961.12|22036.14|21956.14|10
1731825970000|2024-11-17 06:46:10|22035.83|21955.83|22031.95|21951.95|22035.83|21955.83|22031.95|21951.95|10
1731825980000|2024-11-17 06:46:20|22031.84|21951.84|22026.01|21946.01|22031.84|21951.84|22026.01|21946.01|10
1731825990000|2024-11-17 06:46:30|22025.79|21945.79|22026.82|21946.82|22028.15|21948.15|22025.56|21945.56|10
1731826000000|2024-11-17 06:46:40|22026.62|21946.62|22020.85|21940.85|22026.62|21946.62|22020.85|21940.85|10
1731826010000|2024-11-17 06:46:50|22020.8|21940.8|22022.33|21942.33|22022.33|21942.33|22020.5|21940.5|10
1731826020000|2024-11-17 06:47:00|22022.31|21942.31|22018.58|21938.58|22022.31|21942.31|22018.28|21938.28|10
1731826030000|2024-11-17 06:47:10|22018.6|21938.6|22013.52|21933.52|22018.6|21938.6|22013.52|21933.52|10
1731826040000|2024-11-17 06:47:20|22015.07|21935.07|22016.41|21936.41|22016.6|21936.6|22014.33|21934.33|10
1731826050000|2024-11-17 06:47:30|22015.68|21935.68|22016.22|21936.22|22016.68|21936.68|22014.23|21934.23|10
1731826060000|2024-11-17 06:47:40|22015.92|21935.92|22016.13|21936.13|22016.13|21936.13|22013.95|21933.95|10
1731826070000|2024-11-17 06:47:50|22016.25|21936.25|22013.92|21933.92|22016.25|21936.25|22013.92|21933.92|10
1731826080000|2024-11-17 06:48:00|22013.65|21933.65|22012.24|21932.24|22013.65|21933.65|22010.83|21930.83|9
1731826090000|2024-11-17 06:48:10|22012.78|21932.78|22009.78|21929.78|22013.06|21933.06|22009.78|21929.78|10
1731826100000|2024-11-17 06:48:20|22009.88|21929.88|22010.26|21930.26|22011.45|21931.45|22009.88|21929.88|10
1731826110000|2024-11-17 06:48:30|22010.24|21930.24|22010.74|21930.74|22010.74|21930.74|22009.35|21929.35|10
1731826120000|2024-11-17 06:48:40|22010.86|21930.86|22012.9|21932.9|22012.9|21932.9|22010.86|21930.86|10
1731826130000|2024-11-17 06:48:50|22013.38|21933.38|22003.57|21923.57|22014.58|21934.58|22000.78|21920.78|10
1731826140000|2024-11-17 06:49:00|22004.17|21924.17|22010.94|21930.94|22010.94|21930.94|22003.81|21923.81|10
1731826150000|2024-11-17 06:49:10|22012.12|21932.12|22020.7|21940.7|22021.13|21941.13|22012.12|21932.12|10
1731826160000|2024-11-17 06:49:20|22021.92|21941.92|22018.15|21938.15|22022.41|21942.41|22018.15|21938.15|10
1731826170000|2024-11-17 06:49:30|22017.6|21937.6|22012.13|21932.13|22017.84|21937.84|22012.13|21932.13|10
1731826180000|2024-11-17 06:49:40|22011.97|21931.97|22013.8|21933.8|22013.84|21933.84|22011.37|21931.37|10
1731826190000|2024-11-17 06:49:50|22013.77|21933.77|22013.7|21933.7|22013.81|21933.81|22012.15|21932.15|10
1731826200000|2024-11-17 06:50:00|22014.74|21934.74|22017.16|21937.16|22017.16|21937.16|22011.42|21931.42|10
1731826210000|2024-11-17 06:50:10|22018.34|21938.34|22019.03|21939.03|22020.02|21940.02|22017.62|21937.62|10
1731826220000|2024-11-17 06:50:20|22020.36|21940.36|22026.4|21946.4|22026.4|21946.4|22020.36|21940.36|10
1731826230000|2024-11-17 06:50:30|22025.59|21945.59|22028.38|21948.38|22028.38|21948.38|22025.59|21945.59|10
1731826240000|2024-11-17 06:50:40|22028.59|21948.59|22026.38|21946.38|22029.62|21949.62|22026.38|21946.38|10
1731826250000|2024-11-17 06:50:50|22025.91|21945.91|22027.87|21947.87|22027.87|21947.87|22025.91|21945.91|10
1731826260000|2024-11-17 06:51:00|22028.54|21948.54|22026.3|21946.3|22029.05|21949.05|22026.3|21946.3|10
1731826270000|2024-11-17 06:51:10|22026.47|21946.47|22027.53|21947.53|22028.21|21948.21|22026.47|21946.47|9
1731826280000|2024-11-17 06:51:20|22027.23|21947.23|22036.92|21956.92|22037.22|21957.22|22026.27|21946.27|10
1731826290000|2024-11-17 06:51:30|22036.86|21956.86|22039.31|21959.31|22040.05|21960.05|22036.86|21956.86|10
1731826300000|2024-11-17 06:51:40|22039.61|21959.61|22043.24|21963.24|22043.72|21963.72|22038.77|21958.77|10
1731826310000|2024-11-17 06:51:50|22042.89|21962.89|22043.09|21963.09|22043.61|21963.61|22042.8|21962.8|9
1731826320000|2024-11-17 06:52:00|22044.13|21964.13|22045.6|21965.6|22045.6|21965.6|22044.13|21964.13|10
1731826330000|2024-11-17 06:52:10|22046.11|21966.11|22043.64|21963.64|22046.11|21966.11|22042.12|21962.12|10
1731826340000|2024-11-17 06:52:20|22043.72|21963.72|22042.43|21962.43|22044.84|21964.84|22042.43|21962.43|10
1731826350000|2024-11-17 06:52:30|22043.09|21963.09|22044.24|21964.24|22046.52|21966.52|22043|21963|10
1731826360000|2024-11-17 06:52:40|22044.4|21964.4|22042.35|21962.35|22044.55|21964.55|22042.35|21962.35|10
1731826370000|2024-11-17 06:52:50|22041.85|21961.85|22042.3|21962.3|22043.04|21963.04|22041.07|21961.07|10
1731826380000|2024-11-17 06:53:00|22042.14|21962.14|22046.02|21966.02|22046.02|21966.02|22041.95|21961.95|10
1731826390000|2024-11-17 06:53:10|22049.52|21969.52|22051.96|21971.96|22052.05|21972.05|22049.52|21969.52|10
1731826400000|2024-11-17 06:53:20|22051.33|21971.33|22052.68|21972.68|22053.34|21973.34|22050.42|21970.42|10
1731826410000|2024-11-17 06:53:30|22052.5|21972.5|22056.54|21976.54|22057.24|21977.24|22052.5|21972.5|10
1731826420000|2024-11-17 06:53:40|22056.74|21976.74|22057.27|21977.27|22057.4|21977.4|22056.5|21976.5|10
1731826430000|2024-11-17 06:53:50|22056.49|21976.49|22056.09|21976.09|22057.37|21977.37|22056.09|21976.09|9
1731826440000|2024-11-17 06:54:00|22055.84|21975.84|22054.89|21974.89|22055.84|21975.84|22052.22|21972.22|10
1731826450000|2024-11-17 06:54:10|22055.07|21975.07|22056.23|21976.23|22056.58|21976.58|22054.3|21974.3|10
1731826460000|2024-11-17 06:54:20|22056.61|21976.61|22060.86|21980.86|22060.86|21980.86|22056.45|21976.45|10
1731826470000|2024-11-17 06:54:30|22062.34|21982.34|22075.5|21995.5|22076.3|21996.3|22062.34|21982.34|10
1731826480000|2024-11-17 06:54:40|22075.39|21995.39|22074.64|21994.64|22076.76|21996.76|22073.38|21993.38|10
1731826490000|2024-11-17 06:54:50|22074.71|21994.71|22078.67|21998.67|22078.71|21998.71|22074.71|21994.71|10
1731826500000|2024-11-17 06:55:00|22078.7|21998.7|22072.57|21992.57|22079|21999|22072.5|21992.5|10
1731826510000|2024-11-17 06:55:10|22070.42|21990.42|22065.82|21985.82|22070.42|21990.42|22065.03|21985.03|10
1731826520000|2024-11-17 06:55:20|22065.13|21985.13|22055.97|21975.97|22065.13|21985.13|22055.97|21975.97|10
1731826530000|2024-11-17 06:55:30|22054.08|21974.08|22045.83|21965.83|22054.08|21974.08|22045.71|21965.71|10
1731826540000|2024-11-17 06:55:40|22042.37|21962.37|22039.46|21959.46|22042.37|21962.37|22039.13|21959.13|10
1731826550000|2024-11-17 06:55:50|22030.92|21950.92|22027.38|21947.38|22031.08|21951.08|22027.38|21947.38|10
1731826560000|2024-11-17 06:56:00|22027.81|21947.81|22027.47|21947.47|22029.61|21949.61|22027.47|21947.47|10
1731826570000|2024-11-17 06:56:10|22027.51|21947.51|22027.99|21947.99|22028.92|21948.92|22026.99|21946.99|10
1731826580000|2024-11-17 06:56:20|22023.61|21943.61|22027.68|21947.68|22027.68|21947.68|22023.61|21943.61|10
1731826590000|2024-11-17 06:56:30|22027.04|21947.04|22037.87|21957.87|22038.55|21958.55|22027.04|21947.04|9
1731826600000|2024-11-17 06:56:40|22037.94|21957.94|22042.93|21962.93|22042.93|21962.93|22036.05|21956.05|10
1731826610000|2024-11-17 06:56:50|22043.09|21963.09|22040.84|21960.84|22043.35|21963.35|22040.84|21960.84|10
1731826620000|2024-11-17 06:57:00|22040.93|21960.93|22048.55|21968.55|22050|21970|22040.93|21960.93|10
1731826630000|2024-11-17 06:57:10|22048.19|21968.19|22046.15|21966.15|22048.19|21968.19|22046.15|21966.15|10
1731826640000|2024-11-17 06:57:20|22044.16|21964.16|22042.02|21962.02|22044.16|21964.16|22040.94|21960.94|10
1731826650000|2024-11-17 06:57:30|22040.79|21960.79|22043.19|21963.19|22043.19|21963.19|22040.56|21960.56|10
1731826660000|2024-11-17 06:57:40|22042.68|21962.68|22040.63|21960.63|22045.22|21965.22|22040.42|21960.42|10
1731826670000|2024-11-17 06:57:50|22040.74|21960.74|22041.76|21961.76|22041.76|21961.76|22040.17|21960.17|10
1731826680000|2024-11-17 06:58:00|22042.21|21962.21|22042.28|21962.28|22042.86|21962.86|22041.82|21961.82|10
1731826690000|2024-11-17 06:58:10|22042.11|21962.11|22043.33|21963.33|22044.33|21964.33|22042.11|21962.11|10
1731826700000|2024-11-17 06:58:20|22043.59|21963.59|22052.02|21972.02|22052.02|21972.02|22043.59|21963.59|10
1731826710000|2024-11-17 06:58:30|22052.05|21972.05|22051.49|21971.49|22053.85|21973.85|22051.1|21971.1|10
1731826720000|2024-11-17 06:58:40|22051.55|21971.55|22053.75|21973.75|22053.88|21973.88|22051.34|21971.34|9
1731826730000|2024-11-17 06:58:50|22053.47|21973.47|22052.78|21972.78|22053.47|21973.47|22051.22|21971.22|10
1731826740000|2024-11-17 06:59:00|22052.54|21972.54|22053.33|21973.33|22053.33|21973.33|22049.93|21969.93|10
1731826750000|2024-11-17 06:59:10|22053.66|21973.66|22051.24|21971.24|22053.92|21973.92|22051.12|21971.12|10
1731826760000|2024-11-17 06:59:20|22050.24|21970.24|22047.9|21967.9|22050.24|21970.24|22047.73|21967.73|9
1731826770000|2024-11-17 06:59:30|22048.78|21968.78|22052.01|21972.01|22052.2|21972.2|22048.78|21968.78|9
1731826780000|2024-11-17 06:59:40|22052.19|21972.19|22054.94|21974.94|22055.15|21975.15|22052.19|21972.19|10
1731826790000|2024-11-17 06:59:50|22055.37|21975.37|22063.49|21983.49|22064.32|21984.32|22055.37|21975.37|10
1731826800000|2024-11-17 07:00:00|22062.96|21982.96|22062.38|21982.38|22062.96|21982.96|22061.14|21981.14|10
1731826810000|2024-11-17 07:00:10|22066.05|21986.05|22076.21|21996.21|22076.21|21996.21|22066.05|21986.05|10
1731826820000|2024-11-17 07:00:20|22075.97|21995.97|22066.33|21986.33|22077.05|21997.05|22065.31|21985.31|10
1731826830000|2024-11-17 07:00:30|22067.47|21987.47|22064.21|21984.21|22068.06|21988.06|22064.21|21984.21|10
1731826840000|2024-11-17 07:00:40|22063.36|21983.36|22060.94|21980.94|22063.36|21983.36|22060.81|21980.81|10
1731826850000|2024-11-17 07:00:50|22061.05|21981.05|22064.86|21984.86|22064.86|21984.86|22058.83|21978.83|10
1731826860000|2024-11-17 07:01:00|22064.01|21984.01|22060.28|21980.28|22064.01|21984.01|22060.28|21980.28|10
1731826870000|2024-11-17 07:01:10|22059.47|21979.47|22064.82|21984.82|22064.82|21984.82|22059.47|21979.47|10
1731826880000|2024-11-17 07:01:20|22065.25|21985.25|22069.25|21989.25|22069.25|21989.25|22065.01|21985.01|9
1731826890000|2024-11-17 07:01:30|22069.08|21989.08|22073.43|21993.43|22074.6|21994.6|22068.56|21988.56|10
1731826900000|2024-11-17 07:01:40|22073.75|21993.75|22070.3|21990.3|22073.75|21993.75|22070.17|21990.17|10
1731826910000|2024-11-17 07:01:50|22069.94|21989.94|22068.61|21988.61|22069.94|21989.94|22067.05|21987.05|10
1731826920000|2024-11-17 07:02:00|22068.31|21988.31|22060.83|21980.83|22068.86|21988.86|22060.83|21980.83|10
1731826930000|2024-11-17 07:02:10|22060.12|21980.12|22057.63|21977.63|22060.12|21980.12|22057.63|21977.63|8
1731826940000|2024-11-17 07:02:20|22057.52|21977.52|22053.01|21973.01|22057.82|21977.82|22053.01|21973.01|10
1731826950000|2024-11-17 07:02:30|22052.67|21972.67|22051.59|21971.59|22052.69|21972.69|22051.4|21971.4|10
1731826960000|2024-11-17 07:02:40|22051.39|21971.39|22053.09|21973.09|22054.74|21974.74|22051.39|21971.39|10
1731826970000|2024-11-17 07:02:50|22052.73|21972.73|22054.53|21974.53|22055.77|21975.77|22052.56|21972.56|10
1731826980000|2024-11-17 07:03:00|22054.68|21974.68|22056.96|21976.96|22057|21977|22052.98|21972.98|10
1731826990000|2024-11-17 07:03:10|22057.37|21977.37|22051.68|21971.68|22057.37|21977.37|22051.68|21971.68|10
1731827000000|2024-11-17 07:03:20|22049.03|21969.03|22046.24|21966.24|22049.03|21969.03|22046.11|21966.11|10
1731827010000|2024-11-17 07:03:30|22046.32|21966.32|22042.1|21962.1|22046.32|21966.32|22042.08|21962.08|9
1731827020000|2024-11-17 07:03:40|22041.9|21961.9|22039.49|21959.49|22042.69|21962.69|22039.49|21959.49|10
1731827030000|2024-11-17 07:03:50|22039.34|21959.34|22034.44|21954.44|22039.34|21959.34|22030.3|21950.3|10
1731827040000|2024-11-17 07:04:00|22034.73|21954.73|22034.86|21954.86|22035.84|21955.84|22033.3|21953.3|10
1731827050000|2024-11-17 07:04:10|22035.08|21955.08|22034.14|21954.14|22035.08|21955.08|22031.88|21951.88|10
1731827060000|2024-11-17 07:04:20|22033.81|21953.81|22026.78|21946.78|22033.81|21953.81|22026.78|21946.78|10
1731827070000|2024-11-17 07:04:30|22026.74|21946.74|22019.4|21939.4|22026.74|21946.74|22019.29|21939.29|10
1731827080000|2024-11-17 07:04:40|22019.25|21939.25|22020.82|21940.82|22020.88|21940.88|22018.89|21938.89|10
1731827090000|2024-11-17 07:04:50|22018.69|21938.69|22016.97|21936.97|22019.13|21939.13|22015.79|21935.79|10
1731827100000|2024-11-17 07:05:00|22017.57|21937.57|22018.27|21938.27|22018.69|21938.69|22017.1|21937.1|10
1731827110000|2024-11-17 07:05:10|22019.57|21939.57|22029.7|21949.7|22029.7|21949.7|22019.57|21939.57|10
1731827120000|2024-11-17 07:05:20|22030.39|21950.39|22039.05|21959.05|22039.05|21959.05|22030.39|21950.39|10
1731827130000|2024-11-17 07:05:30|22039.41|21959.41|22036.8|21956.8|22039.56|21959.56|22036.8|21956.8|10
1731827140000|2024-11-17 07:05:40|22037.18|21957.18|22037.82|21957.82|22037.82|21957.82|22035.99|21955.99|10
1731827150000|2024-11-17 07:05:50|22039.99|21959.99|22044.88|21964.88|22044.88|21964.88|22039.99|21959.99|10
1731827160000|2024-11-17 07:06:00|22044.63|21964.63|22050.39|21970.39|22050.39|21970.39|22044.24|21964.24|10
1731827170000|2024-11-17 07:06:10|22050.49|21970.49|22052.98|21972.98|22052.98|21972.98|22050.49|21970.49|10
1731827180000|2024-11-17 07:06:20|22053.4|21973.4|22055.18|21975.18|22055.75|21975.75|22052.24|21972.24|10
1731827190000|2024-11-17 07:06:30|22054.58|21974.58|22053.7|21973.7|22054.58|21974.58|22052.53|21972.53|10
1731827200000|2024-11-17 07:06:40|22053.64|21973.64|22052|21972|22054.61|21974.61|22052|21972|9
1731827210000|2024-11-17 07:06:50|22050.96|21970.96|22047.11|21967.11|22050.96|21970.96|22047.11|21967.11|10
1731827220000|2024-11-17 07:07:00|22047.13|21967.13|22047.76|21967.76|22047.8|21967.8|22046.33|21966.33|10
1731827230000|2024-11-17 07:07:10|22046.2|21966.2|22042.49|21962.49|22046.2|21966.2|22042.49|21962.49|10
1731827240000|2024-11-17 07:07:20|22042.02|21962.02|22039.96|21959.96|22042.02|21962.02|22039.67|21959.67|10
1731827250000|2024-11-17 07:07:30|22039.82|21959.82|22036.3|21956.3|22039.82|21959.82|22035.85|21955.85|10
1731827260000|2024-11-17 07:07:40|22035.66|21955.66|22033.18|21953.18|22036.39|21956.39|22032.03|21952.03|10
1731827270000|2024-11-17 07:07:50|22034.14|21954.14|22030.28|21950.28|22035.33|21955.33|22029.76|21949.76|10
1731827280000|2024-11-17 07:08:00|22030.4|21950.4|22019.78|21939.78|22031.24|21951.24|22019.78|21939.78|10
1731827290000|2024-11-17 07:08:10|22020.03|21940.03|22021.66|21941.66|22022.64|21942.64|22019.91|21939.91|10
1731827300000|2024-11-17 07:08:20|22022.42|21942.42|22025.97|21945.97|22025.97|21945.97|22022.42|21942.42|10
1731827310000|2024-11-17 07:08:30|22024.67|21944.67|22020.09|21940.09|22024.67|21944.67|22020.09|21940.09|10
1731827320000|2024-11-17 07:08:40|22019.89|21939.89|22019.22|21939.22|22019.89|21939.89|22018.86|21938.86|10
1731827330000|2024-11-17 07:08:50|22019.33|21939.33|22018.92|21938.92|22020.78|21940.78|22018.44|21938.44|10
1731827340000|2024-11-17 07:09:00|22018.88|21938.88|22014.81|21934.81|22018.88|21938.88|22013.63|21933.63|10
1731827350000|2024-11-17 07:09:10|22015.23|21935.23|22007.92|21927.92|22015.23|21935.23|22007.92|21927.92|9
1731827360000|2024-11-17 07:09:20|22005.28|21925.28|21997.62|21917.62|22005.28|21925.28|21997.62|21917.62|10
1731827370000|2024-11-17 07:09:30|21997.95|21917.95|21993.96|21913.96|21997.95|21917.95|21993.96|21913.96|10
1731827380000|2024-11-17 07:09:40|21994.4|21914.4|21999.28|21919.28|21999.28|21919.28|21994.4|21914.4|10
1731827390000|2024-11-17 07:09:50|22000.2|21920.2|21993.84|21913.84|22001.44|21921.44|21993.84|21913.84|10
1731827400000|2024-11-17 07:10:00|21993.2|21913.2|21988.1|21908.1|21993.2|21913.2|21988.1|21908.1|10
1731827410000|2024-11-17 07:10:10|21988.06|21908.06|21990.02|21910.02|21991.32|21911.32|21988.06|21908.06|9
1731827420000|2024-11-17 07:10:20|21990.35|21910.35|21990.33|21910.33|21990.59|21910.59|21988.88|21908.88|10
1731827430000|2024-11-17 07:10:30|21991.2|21911.2|21993.44|21913.44|21995.16|21915.16|21991.2|21911.2|10
1731827440000|2024-11-17 07:10:40|21991.72|21911.72|21989.66|21909.66|21991.72|21911.72|21989.51|21909.51|10
1731827450000|2024-11-17 07:10:50|21989.46|21909.46|21989.52|21909.52|21990.48|21910.48|21989.04|21909.04|10
1731827460000|2024-11-17 07:11:00|21988.82|21908.82|21987.61|21907.61|21988.82|21908.82|21986.59|21906.59|10
1731827470000|2024-11-17 07:11:10|21988.42|21908.42|21999.75|21919.75|21999.75|21919.75|21988.42|21908.42|10
1731827480000|2024-11-17 07:11:20|22000.13|21920.13|22002.68|21922.68|22003.24|21923.24|22000.13|21920.13|10
1731827490000|2024-11-17 07:11:30|22002.13|21922.13|22001.54|21921.54|22002.49|21922.49|22001.49|21921.49|10
1731827500000|2024-11-17 07:11:40|22000.6|21920.6|22005.22|21925.22|22005.65|21925.65|22000.57|21920.57|10
1731827510000|2024-11-17 07:11:50|22004.84|21924.84|22007.11|21927.11|22007.11|21927.11|22004.55|21924.55|10
1731827520000|2024-11-17 07:12:00|22007.42|21927.42|22014.17|21934.17|22014.17|21934.17|22007.42|21927.42|10
1731827530000|2024-11-17 07:12:10|22015.46|21935.46|22014.38|21934.38|22016.63|21936.63|22014.38|21934.38|9
1731827540000|2024-11-17 07:12:20|22014.44|21934.44|22013.32|21933.32|22015.29|21935.29|22013.32|21933.32|10
1731827550000|2024-11-17 07:12:30|22013.51|21933.51|22013.27|21933.27|22014.52|21934.52|22012.91|21932.91|10
1731827560000|2024-11-17 07:12:40|22012.72|21932.72|22016.06|21936.06|22016.06|21936.06|22012.72|21932.72|10
1731827570000|2024-11-17 07:12:50|22016.33|21936.33|22019.63|21939.63|22020.22|21940.22|22016.33|21936.33|10
1731827580000|2024-11-17 07:13:00|22018.98|21938.98|22018.62|21938.62|22019.6|21939.6|22017.66|21937.66|10
1731827590000|2024-11-17 07:13:10|22019.04|21939.04|22018.93|21938.93|22020.41|21940.41|22018.93|21938.93|10
1731827600000|2024-11-17 07:13:20|22018.78|21938.78|22018.12|21938.12|22019.12|21939.12|22017.71|21937.71|10
1731827610000|2024-11-17 07:13:30|22017.76|21937.76|22020.53|21940.53|22020.53|21940.53|22017.11|21937.11|10
1731827620000|2024-11-17 07:13:40|22020.78|21940.78|22021.96|21941.96|22022.22|21942.22|22020.46|21940.46|10
1731827630000|2024-11-17 07:13:50|22022.87|21942.87|22024.8|21944.8|22025.09|21945.09|22022.67|21942.67|10
1731827640000|2024-11-17 07:14:00|22024.76|21944.76|22023.55|21943.55|22026.08|21946.08|22023.54|21943.54|9
1731827650000|2024-11-17 07:14:10|22023.63|21943.63|22020.69|21940.69|22023.78|21943.78|22020.69|21940.69|10
1731827660000|2024-11-17 07:14:20|22020.76|21940.76|22019.32|21939.32|22021.77|21941.77|22019.32|21939.32|10
1731827670000|2024-11-17 07:14:30|22019.05|21939.05|22017.25|21937.25|22019.05|21939.05|22017.25|21937.25|10
1731827680000|2024-11-17 07:14:40|22016.91|21936.91|22009.03|21929.03|22016.91|21936.91|22009.03|21929.03|10
1731827690000|2024-11-17 07:14:50|22008.32|21928.32|21999.46|21919.46|22008.32|21928.32|21999.46|21919.46|10
1731827700000|2024-11-17 07:15:00|21998.78|21918.78|21996.71|21916.71|21999.78|21919.78|21996.71|21916.71|10
1731827710000|2024-11-17 07:15:10|21997.84|21917.84|21998.7|21918.7|21999.26|21919.26|21997.7|21917.7|10
1731827720000|2024-11-17 07:15:20|21998.72|21918.72|21997.1|21917.1|21998.72|21918.72|21995.69|21915.69|9
1731827730000|2024-11-17 07:15:30|21989.39|21909.39|21986.43|21906.43|21989.39|21909.39|21985.45|21905.45|10
1731827740000|2024-11-17 07:15:40|21989.6|21909.6|21990.58|21910.58|21992.57|21912.57|21989.6|21909.6|10
1731827750000|2024-11-17 07:15:50|21991.2|21911.2|21990.97|21910.97|21991.84|21911.84|21990.73|21910.73|10
1731827760000|2024-11-17 07:16:00|21989.65|21909.65|21993.45|21913.45|21993.45|21913.45|21989.17|21909.17|10
1731827770000|2024-11-17 07:16:10|21993.92|21913.92|22001.71|21921.71|22001.71|21921.71|21993.92|21913.92|9
1731827780000|2024-11-17 07:16:20|22001.6|21921.6|22001|21921|22001.6|21921.6|21999.64|21919.64|10
1731827790000|2024-11-17 07:16:30|22000.05|21920.05|21999.33|21919.33|22000.56|21920.56|21999.33|21919.33|10
1731827800000|2024-11-17 07:16:40|21995.86|21915.86|21994.96|21914.96|21995.86|21915.86|21993.82|21913.82|10
1731827810000|2024-11-17 07:16:50|21995.34|21915.34|21997.73|21917.73|21997.73|21917.73|21995.34|21915.34|10
1731827820000|2024-11-17 07:17:00|21997.83|21917.83|22005.12|21925.12|22005.12|21925.12|21997.83|21917.83|10
1731827830000|2024-11-17 07:17:10|22005.94|21925.94|22012.93|21932.93|22012.93|21932.93|22005.66|21925.66|10
1731827840000|2024-11-17 07:17:20|22014.16|21934.16|22016.6|21936.6|22016.75|21936.75|22014.16|21934.16|9
1731827850000|2024-11-17 07:17:30|22016.65|21936.65|22015.52|21935.52|22017.88|21937.88|22015.11|21935.11|10
1731827860000|2024-11-17 07:17:40|22016.2|21936.2|22019.21|21939.21|22019.23|21939.23|22015.91|21935.91|10
1731827870000|2024-11-17 07:17:50|22019.26|21939.26|22018.81|21938.81|22019.45|21939.45|22018.81|21938.81|10
1731827880000|2024-11-17 07:18:00|22018.77|21938.77|22021.41|21941.41|22021.41|21941.41|22018.77|21938.77|10
1731827890000|2024-11-17 07:18:10|22021.31|21941.31|22015.33|21935.33|22021.31|21941.31|22015.33|21935.33|10
1731827900000|2024-11-17 07:18:20|22015.19|21935.19|22011.03|21931.03|22015.49|21935.49|22011.03|21931.03|10
1731827910000|2024-11-17 07:18:30|22011|21931|22008.78|21928.78|22011|21931|22008.78|21928.78|10
1731827920000|2024-11-17 07:18:40|22007.89|21927.89|22006.91|21926.91|22007.89|21927.89|22005.71|21925.71|10
1731827930000|2024-11-17 07:18:50|22007.18|21927.18|22001.33|21921.33|22007.18|21927.18|22001.33|21921.33|10
1731827940000|2024-11-17 07:19:00|22001.35|21921.35|22004.02|21924.02|22005.22|21925.22|22001.05|21921.05|10
1731827950000|2024-11-17 07:19:10|22004.38|21924.38|22005.39|21925.39|22005.39|21925.39|22003.96|21923.96|9
1731827960000|2024-11-17 07:19:20|22005.82|21925.82|22003.88|21923.88|22006.01|21926.01|22003.78|21923.78|9
1731827970000|2024-11-17 07:19:30|22003.03|21923.03|22001.75|21921.75|22004.17|21924.17|22001.75|21921.75|10
1731827980000|2024-11-17 07:19:40|22002.07|21922.07|22001.65|21921.65|22002.88|21922.88|22000.25|21920.25|9
1731827990000|2024-11-17 07:19:50|22002.11|21922.11|22001.26|21921.26|22002.62|21922.62|22001.26|21921.26|9
1731828000000|2024-11-17 07:20:00|22000.47|21920.47|22008.01|21928.01|22008.01|21928.01|22000.47|21920.47|10
1731828010000|2024-11-17 07:20:10|22008.55|21928.55|22014.62|21934.62|22014.62|21934.62|22008.55|21928.55|10
1731828020000|2024-11-17 07:20:20|22014.34|21934.34|22020.29|21940.29|22020.29|21940.29|22014.34|21934.34|10
1731828030000|2024-11-17 07:20:30|22020.19|21940.19|22024.45|21944.45|22024.45|21944.45|22020.19|21940.19|10
1731828040000|2024-11-17 07:20:40|22023.13|21943.13|22024.97|21944.97|22024.97|21944.97|22021.81|21941.81|10
1731828050000|2024-11-17 07:20:50|22024.52|21944.52|22029.18|21949.18|22029.38|21949.38|22024.52|21944.52|10
1731828060000|2024-11-17 07:21:00|22029.78|21949.78|22034.85|21954.85|22034.85|21954.85|22029.78|21949.78|10
1731828070000|2024-11-17 07:21:10|22035.58|21955.58|22045|21965|22046.14|21966.14|22035.58|21955.58|10
1731828080000|2024-11-17 07:21:20|22045.65|21965.65|22053.31|21973.31|22053.31|21973.31|22045.36|21965.36|10
1731828090000|2024-11-17 07:21:30|22054.22|21974.22|22054.88|21974.88|22056.26|21976.26|22053.94|21973.94|10
1731828100000|2024-11-17 07:21:40|22054.27|21974.27|22057.86|21977.86|22058.68|21978.68|22054.27|21974.27|10
1731828110000|2024-11-17 07:21:50|22057.51|21977.51|22052.36|21972.36|22057.51|21977.51|22052.36|21972.36|10
1731828120000|2024-11-17 07:22:00|22053.95|21973.95|22055.64|21975.64|22055.82|21975.82|22053.95|21973.95|10
1731828130000|2024-11-17 07:22:10|22056.2|21976.2|22064.16|21984.16|22064.46|21984.46|22056.2|21976.2|10
1731828140000|2024-11-17 07:22:20|22066.15|21986.15|22065.52|21985.52|22067.16|21987.16|22065.36|21985.36|10
1731828150000|2024-11-17 07:22:30|22065.39|21985.39|22064.53|21984.53|22065.39|21985.39|22063.48|21983.48|10
1731828160000|2024-11-17 07:22:40|22064.96|21984.96|22069.77|21989.77|22070.33|21990.33|22064.96|21984.96|10
1731828170000|2024-11-17 07:22:50|22070.06|21990.06|22067.25|21987.25|22070.06|21990.06|22067.09|21987.09|10
1731828180000|2024-11-17 07:23:00|22066.38|21986.38|22064.02|21984.02|22066.7|21986.7|22063.43|21983.43|10
1731828190000|2024-11-17 07:23:10|22063.54|21983.54|22062.42|21982.42|22063.54|21983.54|22060.93|21980.93|10
1731828200000|2024-11-17 07:23:20|22062.49|21982.49|22062.86|21982.86|22062.86|21982.86|22062.2|21982.2|10
1731828210000|2024-11-17 07:23:30|22063.57|21983.57|22063.45|21983.45|22065.96|21985.96|22062.68|21982.68|10
1731828220000|2024-11-17 07:23:40|22065.27|21985.27|22065.71|21985.71|22066.11|21986.11|22064.86|21984.86|10
1731828230000|2024-11-17 07:23:50|22073.62|21993.62|22075.73|21995.73|22075.73|21995.73|22073.04|21993.04|10
1731828240000|2024-11-17 07:24:00|22077.02|21997.02|22081.27|22001.27|22081.27|22001.27|22076.97|21996.97|10
1731828250000|2024-11-17 07:24:10|22081.4|22001.4|22089.13|22009.13|22089.13|22009.13|22081.4|22001.4|10
1731828260000|2024-11-17 07:24:20|22089.98|22009.98|22088.85|22008.85|22090.61|22010.61|22088.85|22008.85|10
1731828270000|2024-11-17 07:24:30|22088.19|22008.19|22090.04|22010.04|22090.23|22010.23|22087.83|22007.83|10
1731828280000|2024-11-17 07:24:40|22090.49|22010.49|22094.81|22014.81|22095.13|22015.13|22090.49|22010.49|10
1731828290000|2024-11-17 07:24:50|22094.01|22014.01|22091.69|22011.69|22094.01|22014.01|22091.69|22011.69|10
1731828300000|2024-11-17 07:25:00|22092.01|22012.01|22095.75|22015.75|22095.75|22015.75|22090.63|22010.63|10
1731828310000|2024-11-17 07:25:10|22096.22|22016.22|22097.36|22017.36|22098.46|22018.46|22096.22|22016.22|10
1731828320000|2024-11-17 07:25:20|22097.4|22017.4|22088.32|22008.32|22097.62|22017.62|22088.31|22008.31|10
1731828330000|2024-11-17 07:25:30|22088.79|22008.79|22089.74|22009.74|22089.9|22009.9|22088.65|22008.65|10
1731828340000|2024-11-17 07:25:40|22089.38|22009.38|22089.11|22009.11|22090.99|22010.99|22088.53|22008.53|10
1731828350000|2024-11-17 07:25:50|22088.41|22008.41|22091.06|22011.06|22091.06|22011.06|22088.41|22008.41|10
1731828360000|2024-11-17 07:26:00|22091.13|22011.13|22091.09|22011.09|22091.13|22011.13|22088.36|22008.36|10
1731828370000|2024-11-17 07:26:10|22091.24|22011.24|22091.17|22011.17|22092.02|22012.02|22090.09|22010.09|10
1731828380000|2024-11-17 07:26:20|22091.65|22011.65|22090.96|22010.96|22091.76|22011.76|22089.5|22009.5|10
1731828390000|2024-11-17 07:26:30|22093.36|22013.36|22091.88|22011.88|22094.06|22014.06|22091.66|22011.66|10
1731828400000|2024-11-17 07:26:40|22092|22012|22088.65|22008.65|22092|22012|22088.44|22008.44|10
1731828410000|2024-11-17 07:26:50|22088.38|22008.38|22089.72|22009.72|22089.9|22009.9|22088.38|22008.38|10
1731828420000|2024-11-17 07:27:00|22089.62|22009.62|22087.29|22007.29|22089.62|22009.62|22086.26|22006.26|10
1731828430000|2024-11-17 07:27:10|22086.65|22006.65|22087.43|22007.43|22087.7|22007.7|22086.65|22006.65|9
1731828440000|2024-11-17 07:27:20|22087.77|22007.77|22094.2|22014.2|22094.57|22014.57|22087.77|22007.77|9
1731828450000|2024-11-17 07:27:30|22094.26|22014.26|22099.19|22019.19|22099.19|22019.19|22094.24|22014.24|10
1731828460000|2024-11-17 07:27:40|22099.6|22019.6|22105.5|22025.5|22105.77|22025.77|22099.6|22019.6|10
1731828470000|2024-11-17 07:27:50|22105.17|22025.17|22104.93|22024.93|22105.6|22025.6|22104.49|22024.49|10
1731828480000|2024-11-17 07:28:00|22104.17|22024.17|22103.27|22023.27|22104.17|22024.17|22103.15|22023.15|10
1731828490000|2024-11-17 07:28:10|22103.43|22023.43|22104.47|22024.47|22105.31|22025.31|22103.06|22023.06|10
1731828500000|2024-11-17 07:28:20|22105.02|22025.02|22104.09|22024.09|22105.02|22025.02|22103.42|22023.42|10
1731828510000|2024-11-17 07:28:30|22101.91|22021.91|22098.15|22018.15|22101.91|22021.91|22098.15|22018.15|10
1731828520000|2024-11-17 07:28:40|22097.58|22017.58|22099.59|22019.59|22099.59|22019.59|22097.13|22017.13|10
1731828530000|2024-11-17 07:28:50|22099.31|22019.31|22096.91|22016.91|22099.46|22019.46|22096.91|22016.91|9
1731828540000|2024-11-17 07:29:00|22097.43|22017.43|22092.79|22012.79|22097.43|22017.43|22092.5|22012.5|9
1731828550000|2024-11-17 07:29:10|22092.84|22012.84|22091.24|22011.24|22093.52|22013.52|22089.37|22009.37|10
1731828560000|2024-11-17 07:29:20|22090.99|22010.99|22091.29|22011.29|22093.42|22013.42|22090.99|22010.99|10
1731828570000|2024-11-17 07:29:30|22091.09|22011.09|22091.55|22011.55|22091.82|22011.82|22091.09|22011.09|10
1731828580000|2024-11-17 07:29:40|22091.7|22011.7|22089.56|22009.56|22091.7|22011.7|22088.98|22008.98|9
1731828590000|2024-11-17 07:29:50|22089.46|22009.46|22087.86|22007.86|22089.46|22009.46|22087.75|22007.75|10
1731828600000|2024-11-17 07:30:00|22087.89|22007.89|22084.71|22004.71|22087.89|22007.89|22084.14|22004.14|10
1731828610000|2024-11-17 07:30:10|22083.72|22003.72|22083.77|22003.77|22083.9|22003.9|22083.21|22003.21|10
1731828620000|2024-11-17 07:30:20|22083.69|22003.69|22084.04|22004.04|22084.07|22004.07|22081.41|22001.41|10
1731828630000|2024-11-17 07:30:30|22083.44|22003.44|22079.15|21999.15|22083.44|22003.44|22078.27|21998.27|10
1731828640000|2024-11-17 07:30:40|22079.58|21999.58|22081.23|22001.23|22081.23|22001.23|22079.58|21999.58|10
1731828650000|2024-11-17 07:30:50|22084.81|22004.81|22084.89|22004.89|22084.89|22004.89|22082.83|22002.83|10
1731828660000|2024-11-17 07:31:00|22084.75|22004.75|22091.06|22011.06|22091.06|22011.06|22084.75|22004.75|10
1731828670000|2024-11-17 07:31:10|22092.3|22012.3|22092.61|22012.61|22093.42|22013.42|22092.3|22012.3|10
1731828680000|2024-11-17 07:31:20|22091.94|22011.94|22092.25|22012.25|22094.1|22014.1|22091.94|22011.94|10
1731828690000|2024-11-17 07:31:30|22092.62|22012.62|22092.97|22012.97|22092.97|22012.97|22092.22|22012.22|10
1731828700000|2024-11-17 07:31:40|22093.89|22013.89|22099.03|22019.03|22099.07|22019.07|22093.89|22013.89|10
1731828710000|2024-11-17 07:31:50|22100.86|22020.86|22102.08|22022.08|22102.08|22022.08|22100.63|22020.63|9
1731828720000|2024-11-17 07:32:00|22102.45|22022.45|22104.4|22024.4|22104.4|22024.4|22102.06|22022.06|10
1731828730000|2024-11-17 07:32:10|22103.64|22023.64|22112.2|22032.2|22112.2|22032.2|22103.29|22023.29|10
1731828740000|2024-11-17 07:32:20|22112.16|22032.16|22117.35|22037.35|22117.35|22037.35|22111.89|22031.89|10
1731828750000|2024-11-17 07:32:30|22116.8|22036.8|22120.72|22040.72|22120.72|22040.72|22114.65|22034.65|10
1731828760000|2024-11-17 07:32:40|22121.97|22041.97|22124.5|22044.5|22124.5|22044.5|22121.15|22041.15|10
1731828770000|2024-11-17 07:32:50|22125.58|22045.58|22125.38|22045.38|22125.58|22045.58|22124.8|22044.8|10
1731828780000|2024-11-17 07:33:00|22125.52|22045.52|22125.2|22045.2|22125.52|22045.52|22123.55|22043.55|10
1731828790000|2024-11-17 07:33:10|22124.19|22044.19|22125.92|22045.92|22126.1|22046.1|22124.19|22044.19|10
1731828800000|2024-11-17 07:33:20|22126.2|22046.2|22129.3|22049.3|22129.3|22049.3|22125.94|22045.94|10
1731828810000|2024-11-17 07:33:30|22129.51|22049.51|22123.61|22043.61|22129.51|22049.51|22123.61|22043.61|10
1731828820000|2024-11-17 07:33:40|22123.65|22043.65|22124.98|22044.98|22126.31|22046.31|22123.65|22043.65|10
1731828830000|2024-11-17 07:33:50|22124.83|22044.83|22127.31|22047.31|22127.31|22047.31|22124.83|22044.83|10
1731828840000|2024-11-17 07:34:00|22127.17|22047.17|22131.79|22051.79|22131.79|22051.79|22127.17|22047.17|10
1731828850000|2024-11-17 07:34:10|22131.94|22051.94|22126.38|22046.38|22132.81|22052.81|22126.38|22046.38|9
1731828860000|2024-11-17 07:34:20|22126.73|22046.73|22128.56|22048.56|22129.52|22049.52|22126.73|22046.73|10
1731828870000|2024-11-17 07:34:30|22129.79|22049.79|22136.18|22056.18|22136.18|22056.18|22129.79|22049.79|10
1731828880000|2024-11-17 07:34:40|22135.34|22055.34|22136.69|22056.69|22136.69|22056.69|22135.26|22055.26|10
1731828890000|2024-11-17 07:34:50|22136.4|22056.4|22139.54|22059.54|22139.54|22059.54|22135.4|22055.4|10
1731828900000|2024-11-17 07:35:00|22139.25|22059.25|22146.64|22066.64|22146.78|22066.78|22139.25|22059.25|10
1731828910000|2024-11-17 07:35:10|22146.31|22066.31|22144.65|22064.65|22146.31|22066.31|22143.25|22063.25|10
1731828920000|2024-11-17 07:35:20|22144.36|22064.36|22142.6|22062.6|22144.36|22064.36|22140.78|22060.78|10
1731828930000|2024-11-17 07:35:30|22142.25|22062.25|22138.94|22058.94|22142.25|22062.25|22138.94|22058.94|10
1731828940000|2024-11-17 07:35:40|22138.18|22058.18|22128.48|22048.48|22138.18|22058.18|22128.32|22048.32|10
1731828950000|2024-11-17 07:35:50|22128.27|22048.27|22129.32|22049.32|22129.32|22049.32|22127.31|22047.31|10
1731828960000|2024-11-17 07:36:00|22129.67|22049.67|22135.15|22055.15|22135.15|22055.15|22129.29|22049.29|10
1731828970000|2024-11-17 07:36:10|22134.42|22054.42|22133.68|22053.68|22134.67|22054.67|22133.18|22053.18|10
1731828980000|2024-11-17 07:36:20|22132.58|22052.58|22128.23|22048.23|22132.58|22052.58|22128.2|22048.2|10
1731828990000|2024-11-17 07:36:30|22128.74|22048.74|22122|22042|22128.74|22048.74|22122|22042|10
1731829000000|2024-11-17 07:36:40|22121.44|22041.44|22120.33|22040.33|22121.44|22041.44|22120.33|22040.33|9
1731829010000|2024-11-17 07:36:50|22120.46|22040.46|22127.13|22047.13|22127.62|22047.62|22118.47|22038.47|10
1731829020000|2024-11-17 07:37:00|22127.2|22047.2|22125.96|22045.96|22128.21|22048.21|22125.81|22045.81|10
1731829030000|2024-11-17 07:37:10|22126.5|22046.5|22122.47|22042.47|22126.5|22046.5|22121.32|22041.32|10
1731829040000|2024-11-17 07:37:20|22122.87|22042.87|22125.21|22045.21|22125.57|22045.57|22122.87|22042.87|10
1731829050000|2024-11-17 07:37:30|22125.13|22045.13|22123.72|22043.72|22126.09|22046.09|22123.72|22043.72|10
1731829060000|2024-11-17 07:37:40|22123.65|22043.65|22127.35|22047.35|22127.38|22047.38|22123.64|22043.64|10
1731829070000|2024-11-17 07:37:50|22127.4|22047.4|22125.83|22045.83|22128.76|22048.76|22125.83|22045.83|10
1731829080000|2024-11-17 07:38:00|22124.56|22044.56|22121.21|22041.21|22124.56|22044.56|22120.64|22040.64|10
1731829090000|2024-11-17 07:38:10|22120.98|22040.98|22119.69|22039.69|22121.37|22041.37|22119.69|22039.69|10
1731829100000|2024-11-17 07:38:20|22119.52|22039.52|22120.74|22040.74|22120.74|22040.74|22119.34|22039.34|10
1731829110000|2024-11-17 07:38:30|22120.89|22040.89|22115.95|22035.95|22121.32|22041.32|22115.95|22035.95|9
1731829120000|2024-11-17 07:38:40|22115.89|22035.89|22116.48|22036.48|22116.84|22036.84|22115.44|22035.44|10
1731829130000|2024-11-17 07:38:50|22116.34|22036.34|22116.66|22036.66|22116.79|22036.79|22116.16|22036.16|9
1731829140000|2024-11-17 07:39:00|22114.83|22034.83|22115.69|22035.69|22116.16|22036.16|22113.08|22033.08|10
1731829150000|2024-11-17 07:39:10|22114.38|22034.38|22118.54|22038.54|22120.05|22040.05|22113.42|22033.42|10
1731829160000|2024-11-17 07:39:20|22117.68|22037.68|22117.45|22037.45|22118.34|22038.34|22117.35|22037.35|10
1731829170000|2024-11-17 07:39:30|22118.57|22038.57|22097.96|22017.96|22119.12|22039.12|22097.96|22017.96|10
1731829180000|2024-11-17 07:39:40|22098.22|22018.22|22101.42|22021.42|22101.42|22021.42|22098.22|22018.22|10
1731829190000|2024-11-17 07:39:50|22101.05|22021.05|22115.12|22035.12|22115.4|22035.4|22101.05|22021.05|10
1731829200000|2024-11-17 07:40:00|22115.49|22035.49|22115.16|22035.16|22116.73|22036.73|22115.16|22035.16|10
1731829210000|2024-11-17 07:40:10|22114.87|22034.87|22117.7|22037.7|22117.78|22037.78|22113.97|22033.97|10
1731829220000|2024-11-17 07:40:20|22118.11|22038.11|22120.96|22040.96|22120.96|22040.96|22118.11|22038.11|10
1731829230000|2024-11-17 07:40:30|22121.2|22041.2|22122.75|22042.75|22122.79|22042.79|22120.5|22040.5|10
1731829240000|2024-11-17 07:40:40|22122.62|22042.62|22122.72|22042.72|22123.24|22043.24|22121.12|22041.12|10
1731829250000|2024-11-17 07:40:50|22123.03|22043.03|22130.07|22050.07|22130.62|22050.62|22123.03|22043.03|10
1731829260000|2024-11-17 07:41:00|22130.15|22050.15|22130.17|22050.17|22130.17|22050.17|22128.72|22048.72|10
1731829270000|2024-11-17 07:41:10|22130.33|22050.33|22127.83|22047.83|22130.95|22050.95|22127.83|22047.83|10
1731829280000|2024-11-17 07:41:20|22131.82|22051.82|22137.36|22057.36|22137.36|22057.36|22131.82|22051.82|10
1731829290000|2024-11-17 07:41:30|22136.72|22056.72|22131.97|22051.97|22136.72|22056.72|22131.88|22051.88|10
1731829300000|2024-11-17 07:41:40|22131.31|22051.31|22133.03|22053.03|22133.04|22053.04|22131.31|22051.31|10
1731829310000|2024-11-17 07:41:50|22132.91|22052.91|22132.63|22052.63|22133.34|22053.34|22132.22|22052.22|10
1731829320000|2024-11-17 07:42:00|22132.71|22052.71|22130.6|22050.6|22132.88|22052.88|22130.6|22050.6|10
1731829330000|2024-11-17 07:42:10|22131.24|22051.24|22134.92|22054.92|22135.1|22055.1|22130.43|22050.43|10
1731829340000|2024-11-17 07:42:20|22135.13|22055.13|22131.89|22051.89|22135.13|22055.13|22131.89|22051.89|10
1731829350000|2024-11-17 07:42:30|22131.74|22051.74|22128.51|22048.51|22131.74|22051.74|22128.51|22048.51|10
1731829360000|2024-11-17 07:42:40|22128.57|22048.57|22124.19|22044.19|22128.64|22048.64|22124.19|22044.19|10
1731829370000|2024-11-17 07:42:50|22124.43|22044.43|22122.35|22042.35|22124.63|22044.63|22122.35|22042.35|10
1731829380000|2024-11-17 07:43:00|22121.43|22041.43|22119.51|22039.51|22121.58|22041.58|22117.16|22037.16|10
1731829390000|2024-11-17 07:43:10|22119.63|22039.63|22125.07|22045.07|22125.07|22045.07|22119.63|22039.63|10
1731829400000|2024-11-17 07:43:20|22125.42|22045.42|22132|22052|22132.8|22052.8|22125.42|22045.42|10
1731829410000|2024-11-17 07:43:30|22132.22|22052.22|22129.01|22049.01|22133.79|22053.79|22129.01|22049.01|10
1731829420000|2024-11-17 07:43:40|22127.19|22047.19|22122|22042|22127.19|22047.19|22122|22042|10
1731829430000|2024-11-17 07:43:50|22122.16|22042.16|22114.31|22034.31|22122.16|22042.16|22114.31|22034.31|10
1731829440000|2024-11-17 07:44:00|22114.46|22034.46|22114.02|22034.02|22115.52|22035.52|22113.99|22033.99|10
1731829450000|2024-11-17 07:44:10|22114.12|22034.12|22120.22|22040.22|22120.22|22040.22|22114.12|22034.12|10
1731829460000|2024-11-17 07:44:20|22120.42|22040.42|22114.74|22034.74|22120.56|22040.56|22114.74|22034.74|9
1731829470000|2024-11-17 07:44:30|22119.9|22039.9|22117.97|22037.97|22119.9|22039.9|22116.53|22036.53|10
1731829480000|2024-11-17 07:44:40|22118.23|22038.23|22119.44|22039.44|22119.78|22039.78|22117.6|22037.6|10
1731829490000|2024-11-17 07:44:50|22117.26|22037.26|22117.21|22037.21|22118.84|22038.84|22117.21|22037.21|10
1731829500000|2024-11-17 07:45:00|22116.92|22036.92|22117.79|22037.79|22117.79|22037.79|22115.74|22035.74|10
1731829510000|2024-11-17 07:45:10|22118.18|22038.18|22117.99|22037.99|22119.79|22039.79|22117.99|22037.99|10
1731829520000|2024-11-17 07:45:20|22117.67|22037.67|22113.28|22033.28|22117.67|22037.67|22113.28|22033.28|10
1731829530000|2024-11-17 07:45:30|22113.43|22033.43|22115.64|22035.64|22116.09|22036.09|22113.43|22033.43|10
1731829540000|2024-11-17 07:45:40|22115.75|22035.75|22111.59|22031.59|22115.75|22035.75|22111.59|22031.59|9
1731829550000|2024-11-17 07:45:50|22111.55|22031.55|22112.38|22032.38|22112.48|22032.48|22111.55|22031.55|10
1731829560000|2024-11-17 07:46:00|22112.19|22032.19|22109.17|22029.17|22112.19|22032.19|22108.7|22028.7|10
1731829570000|2024-11-17 07:46:10|22109.15|22029.15|22103.16|22023.16|22109.55|22029.55|22103.16|22023.16|9
1731829580000|2024-11-17 07:46:20|22102.33|22022.33|22098.48|22018.48|22102.53|22022.53|22098.48|22018.48|9
1731829590000|2024-11-17 07:46:30|22097.91|22017.91|22093.31|22013.31|22097.91|22017.91|22093.31|22013.31|10
1731829600000|2024-11-17 07:46:40|22092.58|22012.58|22094.74|22014.74|22094.74|22014.74|22092.15|22012.15|10
1731829610000|2024-11-17 07:46:50|22096.17|22016.17|22093.81|22013.81|22096.17|22016.17|22093.81|22013.81|10
1731829620000|2024-11-17 07:47:00|22094.15|22014.15|22090.88|22010.88|22094.15|22014.15|22088.37|22008.37|10
1731829630000|2024-11-17 07:47:10|22090.89|22010.89|22087.46|22007.46|22090.89|22010.89|22087.24|22007.24|10
1731829640000|2024-11-17 07:47:20|22087.29|22007.29|22095.21|22015.21|22095.21|22015.21|22087.25|22007.25|10
1731829650000|2024-11-17 07:47:30|22095.78|22015.78|22099.16|22019.16|22099.16|22019.16|22095.15|22015.15|10
1731829660000|2024-11-17 07:47:40|22099.25|22019.25|22097.64|22017.64|22099.58|22019.58|22097.64|22017.64|9
1731829670000|2024-11-17 07:47:50|22097.7|22017.7|22096.61|22016.61|22098.43|22018.43|22096.61|22016.61|9
1731829680000|2024-11-17 07:48:00|22096.31|22016.31|22093.54|22013.54|22097.89|22017.89|22093.54|22013.54|10
1731829690000|2024-11-17 07:48:10|22093.92|22013.92|22088.94|22008.94|22094.37|22014.37|22088.94|22008.94|10
1731829700000|2024-11-17 07:48:20|22088.34|22008.34|22091.44|22011.44|22091.82|22011.82|22088.03|22008.03|10
1731829710000|2024-11-17 07:48:30|22091.54|22011.54|22089.5|22009.5|22091.54|22011.54|22089.5|22009.5|10
1731829720000|2024-11-17 07:48:40|22088.57|22008.57|22081.73|22001.73|22088.57|22008.57|22081.73|22001.73|10
1731829730000|2024-11-17 07:48:50|22079.69|21999.69|22072.91|21992.91|22079.89|21999.89|22072.34|21992.34|10
1731829740000|2024-11-17 07:49:00|22072.96|21992.96|22069.06|21989.06|22073.24|21993.24|22069.06|21989.06|10
1731829750000|2024-11-17 07:49:10|22068.8|21988.8|22067.69|21987.69|22068.8|21988.8|22067.27|21987.27|9
1731829760000|2024-11-17 07:49:20|22067.76|21987.76|22065.41|21985.41|22067.76|21987.76|22064.46|21984.46|9
1731829770000|2024-11-17 07:49:30|22063.61|21983.61|22064.92|21984.92|22064.92|21984.92|22062.42|21982.42|10
1731829780000|2024-11-17 07:49:40|22064.93|21984.93|22064.5|21984.5|22065.17|21985.17|22062.3|21982.3|10
1731829790000|2024-11-17 07:49:50|22064.63|21984.63|22063.65|21983.65|22064.97|21984.97|22063.45|21983.45|10
1731829800000|2024-11-17 07:50:00|22063.59|21983.59|22064.45|21984.45|22064.71|21984.71|22063.33|21983.33|10
1731829810000|2024-11-17 07:50:10|22064.18|21984.18|22064.98|21984.98|22065.33|21985.33|22063.93|21983.93|10
1731829820000|2024-11-17 07:50:20|22064.83|21984.83|22066.02|21986.02|22066.77|21986.77|22064.21|21984.21|10
1731829830000|2024-11-17 07:50:30|22066.18|21986.18|22074.45|21994.45|22074.46|21994.46|22066.18|21986.18|10
1731829840000|2024-11-17 07:50:40|22076.33|21996.33|22079.14|21999.14|22081.24|22001.24|22076.33|21996.33|10
1731829850000|2024-11-17 07:50:50|22079.33|21999.33|22080.66|22000.66|22082.75|22002.75|22079.33|21999.33|10
1731829860000|2024-11-17 07:51:00|22079.63|21999.63|22080.56|22000.56|22080.66|22000.66|22076.64|21996.64|10
1731829870000|2024-11-17 07:51:10|22081.1|22001.1|22086.23|22006.23|22086.23|22006.23|22081.1|22001.1|10
1731829880000|2024-11-17 07:51:20|22085.97|22005.97|22086.18|22006.18|22086.28|22006.28|22085.76|22005.76|10
1731829890000|2024-11-17 07:51:30|22086.2|22006.2|22083.97|22003.97|22086.2|22006.2|22081.72|22001.72|10
1731829900000|2024-11-17 07:51:40|22084.15|22004.15|22082.19|22002.19|22084.47|22004.47|22082.19|22002.19|10
1731829910000|2024-11-17 07:51:50|22081.82|22001.82|22081.91|22001.91|22081.91|22001.91|22081.01|22001.01|10
1731829920000|2024-11-17 07:52:00|22081.88|22001.88|22081.07|22001.07|22081.88|22001.88|22080.8|22000.8|10
1731829930000|2024-11-17 07:52:10|22082.93|22002.93|22088.87|22008.87|22088.88|22008.88|22082.93|22002.93|10
1731829940000|2024-11-17 07:52:20|22088.92|22008.92|22091.76|22011.76|22091.79|22011.79|22088.47|22008.47|10
1731829950000|2024-11-17 07:52:30|22091.75|22011.75|22089.06|22009.06|22091.82|22011.82|22089.06|22009.06|10
1731829960000|2024-11-17 07:52:40|22088.83|22008.83|22091.26|22011.26|22092.07|22012.07|22088.76|22008.76|10
1731829970000|2024-11-17 07:52:50|22090.04|22010.04|22091.59|22011.59|22091.63|22011.63|22089.25|22009.25|10
1731829980000|2024-11-17 07:53:00|22091.58|22011.58|22090.68|22010.68|22091.71|22011.71|22090.68|22010.68|10
1731829990000|2024-11-17 07:53:10|22089.24|22009.24|22086.12|22006.12|22089.24|22009.24|22085.71|22005.71|10
1731830000000|2024-11-17 07:53:20|22086.11|22006.11|22080.06|22000.06|22086.47|22006.47|22080.06|22000.06|10
1731830010000|2024-11-17 07:53:30|22079.94|21999.94|22078.52|21998.52|22079.94|21999.94|22078.52|21998.52|8
1731830020000|2024-11-17 07:53:40|22078.49|21998.49|22077.47|21997.47|22078.86|21998.86|22077.46|21997.46|10
1731830030000|2024-11-17 07:53:50|22078.01|21998.01|22077.54|21997.54|22078.42|21998.42|22077.27|21997.27|10
1731830040000|2024-11-17 07:54:00|22077.34|21997.34|22083.14|22003.14|22083.14|22003.14|22077.19|21997.19|10
1731830050000|2024-11-17 07:54:10|22083.36|22003.36|22079.04|21999.04|22083.36|22003.36|22079.04|21999.04|10
1731830060000|2024-11-17 07:54:20|22079.32|21999.32|22075.22|21995.22|22079.32|21999.32|22074.16|21994.16|10
1731830070000|2024-11-17 07:54:30|22074.69|21994.69|22070.03|21990.03|22074.69|21994.69|22070.03|21990.03|9
1731830080000|2024-11-17 07:54:40|22069.46|21989.46|22066.52|21986.52|22069.46|21989.46|22066.52|21986.52|10
1731830090000|2024-11-17 07:54:50|22066.88|21986.88|22067.92|21987.92|22067.92|21987.92|22066.88|21986.88|10
1731830100000|2024-11-17 07:55:00|22067.11|21987.11|22065.06|21985.06|22067.79|21987.79|22065.06|21985.06|10
1731830110000|2024-11-17 07:55:10|22065.28|21985.28|22066.87|21986.87|22067.57|21987.57|22065.28|21985.28|9
1731830120000|2024-11-17 07:55:20|22066.33|21986.33|22068.47|21988.47|22068.47|21988.47|22065.44|21985.44|10
1731830130000|2024-11-17 07:55:30|22068.23|21988.23|22068.55|21988.55|22068.68|21988.68|22067|21987|10
1731830140000|2024-11-17 07:55:40|22068.56|21988.56|22068.82|21988.82|22068.82|21988.82|22067.26|21987.26|10
1731830150000|2024-11-17 07:55:50|22068.77|21988.77|22070.76|21990.76|22071.21|21991.21|22068.77|21988.77|9
1731830160000|2024-11-17 07:56:00|22071.14|21991.14|22072.9|21992.9|22072.9|21992.9|22070.55|21990.55|10
1731830170000|2024-11-17 07:56:10|22073.95|21993.95|22072.12|21992.12|22074.44|21994.44|22072.12|21992.12|10
1731830180000|2024-11-17 07:56:20|22071.63|21991.63|22070.12|21990.12|22071.63|21991.63|22070.12|21990.12|9
1731830190000|2024-11-17 07:56:30|22070.01|21990.01|22068.65|21988.65|22070.61|21990.61|22068.65|21988.65|10
1731830200000|2024-11-17 07:56:40|22068.92|21988.92|22067.84|21987.84|22069.01|21989.01|22066.39|21986.39|10
1731830210000|2024-11-17 07:56:50|22067.78|21987.78|22064.11|21984.11|22067.78|21987.78|22064.11|21984.11|10
1731830220000|2024-11-17 07:57:00|22063.82|21983.82|22064.56|21984.56|22064.56|21984.56|22063.73|21983.73|10
1731830230000|2024-11-17 07:57:10|22065.01|21985.01|22061.58|21981.58|22065.95|21985.95|22061.58|21981.58|10
1731830240000|2024-11-17 07:57:20|22060.07|21980.07|22059.09|21979.09|22060.17|21980.17|22058.69|21978.69|9
1731830250000|2024-11-17 07:57:30|22059.44|21979.44|22059.24|21979.24|22059.91|21979.91|22058.93|21978.93|10
1731830260000|2024-11-17 07:57:40|22059.76|21979.76|22055.65|21975.65|22059.76|21979.76|22055.65|21975.65|10
1731830270000|2024-11-17 07:57:50|22055.06|21975.06|22055.6|21975.6|22056.87|21976.87|22055.06|21975.06|10
1731830280000|2024-11-17 07:58:00|22055.56|21975.56|22055.71|21975.71|22055.91|21975.91|22053.02|21973.02|10
1731830290000|2024-11-17 07:58:10|22055.54|21975.54|22058.19|21978.19|22058.26|21978.26|22055.45|21975.45|10
1731830300000|2024-11-17 07:58:20|22057.78|21977.78|22055.38|21975.38|22057.78|21977.78|22055.19|21975.19|10
1731830310000|2024-11-17 07:58:30|22055.26|21975.26|22057.97|21977.97|22057.97|21977.97|22055.26|21975.26|10
1731830320000|2024-11-17 07:58:40|22057.68|21977.68|22057.05|21977.05|22057.68|21977.68|22056.78|21976.78|10
1731830330000|2024-11-17 07:58:50|22056.69|21976.69|22055.75|21975.75|22056.95|21976.95|22055.69|21975.69|10
1731830340000|2024-11-17 07:59:00|22055.72|21975.72|22056.19|21976.19|22056.72|21976.72|22055.65|21975.65|10
1731830350000|2024-11-17 07:59:10|22055.95|21975.95|22055.51|21975.51|22056.01|21976.01|22055.37|21975.37|10
1731830360000|2024-11-17 07:59:20|22055.48|21975.48|22055.21|21975.21|22056.23|21976.23|22055.03|21975.03|10
1731830370000|2024-11-17 07:59:30|22054.98|21974.98|22053.41|21973.41|22055.01|21975.01|22053.41|21973.41|10
1731830380000|2024-11-17 07:59:40|22053.39|21973.39|22053.36|21973.36|22053.39|21973.39|22052.41|21972.41|10
1731830390000|2024-11-17 07:59:50|22053.25|21973.25|22055.23|21975.23|22055.23|21975.23|22053.25|21973.25|10
1731830400000|2024-11-17 08:00:00|22055.45|21975.45|22057.11|21977.11|22057.11|21977.11|22055.31|21975.31|8
1731830410000|2024-11-17 08:00:10|22056.68|21976.68|22057.94|21977.94|22058.68|21978.68|22056.44|21976.44|10
1731830420000|2024-11-17 08:00:20|22059.48|21979.48|22064.71|21984.71|22064.78|21984.78|22059.27|21979.27|10
1731830430000|2024-11-17 08:00:30|22066.86|21986.86|22065.69|21985.69|22068.5|21988.5|22065.69|21985.69|10
1731830440000|2024-11-17 08:00:40|22065.72|21985.72|22066.69|21986.69|22066.76|21986.76|22065.72|21985.72|10
1731830450000|2024-11-17 08:00:50|22066.67|21986.67|22065.73|21985.73|22067.06|21987.06|22065.27|21985.27|10
1731830460000|2024-11-17 08:01:00|22065.79|21985.79|22069.56|21989.56|22069.56|21989.56|22064.31|21984.31|10
1731830470000|2024-11-17 08:01:10|22069.55|21989.55|22070.85|21990.85|22071.06|21991.06|22069.33|21989.33|10
1731830480000|2024-11-17 08:01:20|22070.36|21990.36|22069.96|21989.96|22070.68|21990.68|22069.96|21989.96|8
1731830490000|2024-11-17 08:01:30|22069.45|21989.45|22066.44|21986.44|22069.45|21989.45|22066.44|21986.44|10
1731830500000|2024-11-17 08:01:40|22065.32|21985.32|22064.36|21984.36|22065.32|21985.32|22064.03|21984.03|10
1731830510000|2024-11-17 08:01:50|22064.7|21984.7|22068.24|21988.24|22068.24|21988.24|22063.8|21983.8|10
1731830520000|2024-11-17 08:02:00|22068.54|21988.54|22071.39|21991.39|22071.45|21991.45|22068.54|21988.54|10
1731830530000|2024-11-17 08:02:10|22070.34|21990.34|22064.68|21984.68|22070.34|21990.34|22064.68|21984.68|10
1731830540000|2024-11-17 08:02:20|22062.78|21982.78|22056.42|21976.42|22062.78|21982.78|22056.42|21976.42|10
1731830550000|2024-11-17 08:02:30|22055.97|21975.97|22059.79|21979.79|22059.79|21979.79|22050.37|21970.37|10
1731830560000|2024-11-17 08:02:40|22059.53|21979.53|22058.83|21978.83|22059.6|21979.6|22058.29|21978.29|10
1731830570000|2024-11-17 08:02:50|22057.52|21977.52|22052.86|21972.86|22057.52|21977.52|22051.34|21971.34|10
1731830580000|2024-11-17 08:03:00|22052.62|21972.62|22051.05|21971.05|22052.62|21972.62|22050.73|21970.73|10
1731830590000|2024-11-17 08:03:10|22050.76|21970.76|22044.37|21964.37|22050.92|21970.92|22044.37|21964.37|10
1731830600000|2024-11-17 08:03:20|22044.05|21964.05|22044.13|21964.13|22044.34|21964.34|22043.68|21963.68|10
1731830610000|2024-11-17 08:03:30|22043.19|21963.19|22041.38|21961.38|22043.19|21963.19|22041.33|21961.33|10
1731830620000|2024-11-17 08:03:40|22041.37|21961.37|22040.92|21960.92|22043.14|21963.14|22040.66|21960.66|10
1731830630000|2024-11-17 08:03:50|22041.55|21961.55|22041.28|21961.28|22041.95|21961.95|22040.55|21960.55|10
1731830640000|2024-11-17 08:04:00|22041.3|21961.3|22039.55|21959.55|22041.57|21961.57|22038.78|21958.78|10
1731830650000|2024-11-17 08:04:10|22039.46|21959.46|22036.12|21956.12|22039.46|21959.46|22036.07|21956.07|10
1731830660000|2024-11-17 08:04:20|22036.19|21956.19|22034.83|21954.83|22036.41|21956.41|22034.83|21954.83|10
1731830670000|2024-11-17 08:04:30|22034.89|21954.89|22035.1|21955.1|22035.1|21955.1|22033.44|21953.44|10
1731830680000|2024-11-17 08:04:40|22034.48|21954.48|22033.64|21953.64|22034.48|21954.48|22033.08|21953.08|10
1731830690000|2024-11-17 08:04:50|22033.8|21953.8|22032.99|21952.99|22033.8|21953.8|22032.64|21952.64|10
1731830700000|2024-11-17 08:05:00|22032.81|21952.81|22033.31|21953.31|22033.31|21953.31|22031.1|21951.1|10
1731830710000|2024-11-17 08:05:10|22033.52|21953.52|22034.46|21954.46|22034.46|21954.46|22032.54|21952.54|10
1731830720000|2024-11-17 08:05:20|22033.97|21953.97|22033.99|21953.99|22034.51|21954.51|22033.72|21953.72|10
1731830730000|2024-11-17 08:05:30|22034.03|21954.03|22045.3|21965.3|22045.3|21965.3|22034.03|21954.03|10
1731830740000|2024-11-17 08:05:40|22045.14|21965.14|22048.15|21968.15|22048.15|21968.15|22045.14|21965.14|10
1731830750000|2024-11-17 08:05:50|22048.39|21968.39|22059.78|21979.78|22060.11|21980.11|22048.39|21968.39|10
1731830760000|2024-11-17 08:06:00|22060.51|21980.51|22062.45|21982.45|22064.19|21984.19|22060.51|21980.51|9
1731830770000|2024-11-17 08:06:10|22062.12|21982.12|22061.82|21981.82|22062.12|21982.12|22059.62|21979.62|10
1731830780000|2024-11-17 08:06:20|22063.19|21983.19|22064.01|21984.01|22064.89|21984.89|22062.86|21982.86|10
1731830790000|2024-11-17 08:06:30|22063.38|21983.38|22062.23|21982.23|22063.88|21983.88|22061.68|21981.68|10
1731830800000|2024-11-17 08:06:40|22061.16|21981.16|22060.99|21980.99|22062.45|21982.45|22060.2|21980.2|10
1731830810000|2024-11-17 08:06:50|22060.66|21980.66|22063.28|21983.28|22064.38|21984.38|22060.66|21980.66|10
1731830820000|2024-11-17 08:07:00|22063.24|21983.24|22065.24|21985.24|22066.05|21986.05|22063.24|21983.24|10
1731830830000|2024-11-17 08:07:10|22064.61|21984.61|22067|21987|22068.03|21988.03|22064.19|21984.19|10
1731830840000|2024-11-17 08:07:20|22066.65|21986.65|22066.61|21986.61|22066.86|21986.86|22064.15|21984.15|9
1731830850000|2024-11-17 08:07:30|22066.4|21986.4|22071.59|21991.59|22071.59|21991.59|22066.4|21986.4|10
1731830860000|2024-11-17 08:07:40|22071.81|21991.81|22078.1|21998.1|22078.1|21998.1|22071.81|21991.81|10
1731830870000|2024-11-17 08:07:50|22077.99|21997.99|22088.88|22008.88|22089.55|22009.55|22077.99|21997.99|10
1731830880000|2024-11-17 08:08:00|22089.25|22009.25|22097.39|22017.39|22098.54|22018.54|22089.25|22009.25|10
1731830890000|2024-11-17 08:08:10|22098.59|22018.59|22114.22|22034.22|22114.22|22034.22|22098.59|22018.59|10
1731830900000|2024-11-17 08:08:20|22117.18|22037.18|22119.66|22039.66|22123.53|22043.53|22117.18|22037.18|10
1731830910000|2024-11-17 08:08:30|22120.24|22040.24|22118.92|22038.92|22120.92|22040.92|22118.55|22038.55|10
1731830920000|2024-11-17 08:08:40|22119.84|22039.84|22120.91|22040.91|22120.91|22040.91|22119.64|22039.64|10
1731830930000|2024-11-17 08:08:50|22120.81|22040.81|22124.3|22044.3|22125.14|22045.14|22120.81|22040.81|10
1731830940000|2024-11-17 08:09:00|22124.72|22044.72|22126.11|22046.11|22126.11|22046.11|22124.68|22044.68|10
1731830950000|2024-11-17 08:09:10|22128.81|22048.81|22128.66|22048.66|22128.89|22048.89|22126.26|22046.26|10
1731830960000|2024-11-17 08:09:20|22133.32|22053.32|22133.85|22053.85|22135.71|22055.71|22133.32|22053.32|10
1731830970000|2024-11-17 08:09:30|22133.96|22053.96|22134.69|22054.69|22135.45|22055.45|22132.67|22052.67|10
1731830980000|2024-11-17 08:09:40|22134.38|22054.38|22142.47|22062.47|22142.47|22062.47|22134.38|22054.38|10
1731830990000|2024-11-17 08:09:50|22143.75|22063.75|22142.05|22062.05|22144.22|22064.22|22142.05|22062.05|10
1731831000000|2024-11-17 08:10:00|22141.96|22061.96|22143.37|22063.37|22143.37|22063.37|22139.62|22059.62|10
1731831010000|2024-11-17 08:10:10|22144.11|22064.11|22147.26|22067.26|22147.26|22067.26|22143.51|22063.51|9
1731831020000|2024-11-17 08:10:20|22147.88|22067.88|22146.72|22066.72|22148.55|22068.55|22146.72|22066.72|10
1731831030000|2024-11-17 08:10:30|22146.05|22066.05|22139.67|22059.67|22146.05|22066.05|22139.67|22059.67|10
1731831040000|2024-11-17 08:10:40|22139.89|22059.89|22139.75|22059.75|22141.61|22061.61|22139.37|22059.37|10
1731831050000|2024-11-17 08:10:50|22139.3|22059.3|22140.28|22060.28|22140.77|22060.77|22139.3|22059.3|10
1731831060000|2024-11-17 08:11:00|22140.74|22060.74|22138.67|22058.67|22140.74|22060.74|22133.47|22053.47|10
1731831070000|2024-11-17 08:11:10|22138.57|22058.57|22139.5|22059.5|22139.5|22059.5|22137.1|22057.1|10
1731831080000|2024-11-17 08:11:20|22141.13|22061.13|22142.08|22062.08|22142.08|22062.08|22138.63|22058.63|9
1731831090000|2024-11-17 08:11:30|22143.49|22063.49|22143.68|22063.68|22144.4|22064.4|22143.17|22063.17|10
1731831100000|2024-11-17 08:11:40|22143.13|22063.13|22145.7|22065.7|22145.7|22065.7|22143.13|22063.13|10
1731831110000|2024-11-17 08:11:50|22145.8|22065.8|22145.14|22065.14|22146.62|22066.62|22144.24|22064.24|10
1731831120000|2024-11-17 08:12:00|22145.24|22065.24|22140.97|22060.97|22145.24|22065.24|22140.96|22060.96|10
1731831130000|2024-11-17 08:12:10|22141.15|22061.15|22135.43|22055.43|22141.15|22061.15|22135.43|22055.43|10
1731831140000|2024-11-17 08:12:20|22135.08|22055.08|22131.04|22051.04|22135.08|22055.08|22130.67|22050.67|10
1731831150000|2024-11-17 08:12:30|22131.77|22051.77|22130.17|22050.17|22131.77|22051.77|22130.02|22050.02|10
1731831160000|2024-11-17 08:12:40|22130.58|22050.58|22129.69|22049.69|22130.78|22050.78|22129.49|22049.49|10
1731831170000|2024-11-17 08:12:50|22129.91|22049.91|22127.65|22047.65|22130.01|22050.01|22127.65|22047.65|9
1731831180000|2024-11-17 08:13:00|22127.83|22047.83|22126.39|22046.39|22127.83|22047.83|22126.08|22046.08|9
1731831190000|2024-11-17 08:13:10|22125.92|22045.92|22131.02|22051.02|22131.06|22051.06|22125.92|22045.92|10
1731831200000|2024-11-17 08:13:20|22131.08|22051.08|22128.44|22048.44|22131.08|22051.08|22128.44|22048.44|10
1731831210000|2024-11-17 08:13:30|22128.58|22048.58|22125.24|22045.24|22129.11|22049.11|22124.54|22044.54|10
1731831220000|2024-11-17 08:13:40|22123.05|22043.05|22122.25|22042.25|22124.62|22044.62|22121.38|22041.38|10
1731831230000|2024-11-17 08:13:50|22123.11|22043.11|22122.07|22042.07|22123.71|22043.71|22121.79|22041.79|10
1731831240000|2024-11-17 08:14:00|22122.11|22042.11|22121.32|22041.32|22122.11|22042.11|22117.95|22037.95|10
1731831250000|2024-11-17 08:14:10|22121.65|22041.65|22125.95|22045.95|22125.95|22045.95|22121.39|22041.39|10
1731831260000|2024-11-17 08:14:20|22127.56|22047.56|22131.1|22051.1|22131.63|22051.63|22127.56|22047.56|10
1731831270000|2024-11-17 08:14:30|22130.96|22050.96|22133.39|22053.39|22133.39|22053.39|22129.81|22049.81|10
1731831280000|2024-11-17 08:14:40|22133.92|22053.92|22136.74|22056.74|22137.62|22057.62|22133.92|22053.92|10
1731831290000|2024-11-17 08:14:50|22136.73|22056.73|22139.22|22059.22|22139.22|22059.22|22136.57|22056.57|10
1731831300000|2024-11-17 08:15:00|22140.36|22060.36|22141.26|22061.26|22141.26|22061.26|22138.16|22058.16|10
1731831310000|2024-11-17 08:15:10|22144.58|22064.58|22155.69|22075.69|22155.69|22075.69|22144.58|22064.58|10
1731831320000|2024-11-17 08:15:20|22155.61|22075.61|22163.88|22083.88|22163.88|22083.88|22155.61|22075.61|10
1731831330000|2024-11-17 08:15:30|22165.27|22085.27|22167.72|22087.72|22168.42|22088.42|22165.27|22085.27|10
1731831340000|2024-11-17 08:15:40|22168.46|22088.46|22168.15|22088.15|22170.9|22090.9|22168.15|22088.15|10
1731831350000|2024-11-17 08:15:50|22169.11|22089.11|22169.71|22089.71|22175.44|22095.44|22169.11|22089.11|10
1731831360000|2024-11-17 08:16:00|22168.95|22088.95|22167.23|22087.23|22168.95|22088.95|22167.23|22087.23|9
1731831370000|2024-11-17 08:16:10|22167.17|22087.17|22172.49|22092.49|22173.69|22093.69|22167.17|22087.17|10
1731831380000|2024-11-17 08:16:20|22172.54|22092.54|22175.93|22095.93|22176.4|22096.4|22171.84|22091.84|10
1731831390000|2024-11-17 08:16:30|22175.29|22095.29|22177.27|22097.27|22178.3|22098.3|22174.37|22094.37|10
1731831400000|2024-11-17 08:16:40|22177.22|22097.22|22173.12|22093.12|22178.06|22098.06|22173.12|22093.12|10
1731831410000|2024-11-17 08:16:50|22171.2|22091.2|22178.04|22098.04|22178.04|22098.04|22171.2|22091.2|10
1731831420000|2024-11-17 08:17:00|22179.18|22099.18|22175.19|22095.19|22179.18|22099.18|22175.19|22095.19|10
1731831430000|2024-11-17 08:17:10|22174.45|22094.45|22170.45|22090.45|22174.63|22094.63|22170.45|22090.45|10
1731831440000|2024-11-17 08:17:20|22168.96|22088.96|22168.76|22088.76|22169.25|22089.25|22166.33|22086.33|10
1731831450000|2024-11-17 08:17:30|22170.2|22090.2|22171.36|22091.36|22171.39|22091.39|22169.15|22089.15|10
1731831460000|2024-11-17 08:17:40|22171.53|22091.53|22165.22|22085.22|22171.53|22091.53|22165.22|22085.22|10
1731831470000|2024-11-17 08:17:50|22165.34|22085.34|22164.59|22084.59|22165.69|22085.69|22164.59|22084.59|9
1731831480000|2024-11-17 08:18:00|22164.92|22084.92|22162.64|22082.64|22164.92|22084.92|22162.03|22082.03|10
1731831490000|2024-11-17 08:18:10|22163.22|22083.22|22162.57|22082.57|22166.2|22086.2|22162.57|22082.57|10
1731831500000|2024-11-17 08:18:20|22161.94|22081.94|22160.42|22080.42|22161.94|22081.94|22158.89|22078.89|10
1731831510000|2024-11-17 08:18:30|22160.1|22080.1|22162.32|22082.32|22162.47|22082.47|22160.1|22080.1|10
1731831520000|2024-11-17 08:18:40|22162.18|22082.18|22165.48|22085.48|22166.4|22086.4|22161.64|22081.64|10
1731831530000|2024-11-17 08:18:50|22165.64|22085.64|22157.12|22077.12|22165.73|22085.73|22157.12|22077.12|10
1731831540000|2024-11-17 08:19:00|22156.56|22076.56|22152.06|22072.06|22156.56|22076.56|22152.06|22072.06|10
1731831550000|2024-11-17 08:19:10|22151.83|22071.83|22151.67|22071.67|22152.13|22072.13|22147.08|22067.08|10
1731831560000|2024-11-17 08:19:20|22151.8|22071.8|22153.6|22073.6|22153.6|22073.6|22151.54|22071.54|9
1731831570000|2024-11-17 08:19:30|22153.54|22073.54|22155.34|22075.34|22155.91|22075.91|22153.54|22073.54|10
1731831580000|2024-11-17 08:19:40|22155.53|22075.53|22148.74|22068.74|22155.56|22075.56|22148.74|22068.74|10
1731831590000|2024-11-17 08:19:50|22149|22069|22140.47|22060.47|22149|22069|22139.85|22059.85|10
1731831600000|2024-11-17 08:20:00|22140.77|22060.77|22139.22|22059.22|22142.42|22062.42|22139.22|22059.22|10
1731831610000|2024-11-17 08:20:10|22138.24|22058.24|22139.37|22059.37|22139.37|22059.37|22136.7|22056.7|10
1731831620000|2024-11-17 08:20:20|22137.97|22057.97|22144.82|22064.82|22144.82|22064.82|22137.97|22057.97|10
1731831630000|2024-11-17 08:20:30|22145.79|22065.79|22145.29|22065.29|22146.76|22066.76|22143.97|22063.97|10
1731831640000|2024-11-17 08:20:40|22146.45|22066.45|22147.03|22067.03|22147.03|22067.03|22145.19|22065.19|10
1731831650000|2024-11-17 08:20:50|22147.36|22067.36|22148.94|22068.94|22148.94|22068.94|22147.04|22067.04|10
1731831660000|2024-11-17 08:21:00|22149.16|22069.16|22145.55|22065.55|22151.24|22071.24|22145.55|22065.55|10
1731831670000|2024-11-17 08:21:10|22144.09|22064.09|22135.7|22055.7|22144.09|22064.09|22135.7|22055.7|10
1731831680000|2024-11-17 08:21:20|22135.45|22055.45|22139.26|22059.26|22139.45|22059.45|22135.45|22055.45|10
1731831690000|2024-11-17 08:21:30|22139.25|22059.25|22137.13|22057.13|22141.24|22061.24|22137.13|22057.13|10
1731831700000|2024-11-17 08:21:40|22136.36|22056.36|22136.14|22056.14|22136.61|22056.61|22134.83|22054.83|10
1731831710000|2024-11-17 08:21:50|22135.88|22055.88|22129.89|22049.89|22135.91|22055.91|22129.69|22049.69|9
1731831720000|2024-11-17 08:22:00|22129.86|22049.86|22132.52|22052.52|22132.68|22052.68|22129.86|22049.86|10
1731831730000|2024-11-17 08:22:10|22133.3|22053.3|22130.81|22050.81|22135.19|22055.19|22130.81|22050.81|10
1731831740000|2024-11-17 08:22:20|22129.33|22049.33|22131.86|22051.86|22131.86|22051.86|22128.39|22048.39|10
1731831750000|2024-11-17 08:22:30|22131.92|22051.92|22139.92|22059.92|22139.92|22059.92|22131.75|22051.75|10
1731831760000|2024-11-17 08:22:40|22141.5|22061.5|22146.7|22066.7|22146.7|22066.7|22141.06|22061.06|10
1731831770000|2024-11-17 08:22:50|22146.56|22066.56|22144.82|22064.82|22147.09|22067.09|22144.68|22064.68|10
1731831780000|2024-11-17 08:23:00|22144.47|22064.47|22145.23|22065.23|22146.13|22066.13|22143.71|22063.71|10
1731831790000|2024-11-17 08:23:10|22144.02|22064.02|22143.61|22063.61|22144.54|22064.54|22143.39|22063.39|10
1731831800000|2024-11-17 08:23:20|22143.79|22063.79|22144.58|22064.58|22144.65|22064.65|22141.82|22061.82|10
1731831810000|2024-11-17 08:23:30|22145.01|22065.01|22142.38|22062.38|22145.03|22065.03|22142.38|22062.38|10
1731831820000|2024-11-17 08:23:40|22141.34|22061.34|22134.59|22054.59|22141.34|22061.34|22134.59|22054.59|10
1731831830000|2024-11-17 08:23:50|22133.85|22053.85|22126.27|22046.27|22133.85|22053.85|22126.27|22046.27|10
1731831840000|2024-11-17 08:24:00|22127.82|22047.82|22126.37|22046.37|22128.88|22048.88|22126.37|22046.37|10
1731831850000|2024-11-17 08:24:10|22126.14|22046.14|22124.79|22044.79|22126.14|22046.14|22124.79|22044.79|10
1731831860000|2024-11-17 08:24:20|22123.78|22043.78|22123.78|22043.78|22124.08|22044.08|22122.87|22042.87|10
1731831870000|2024-11-17 08:24:30|22123.77|22043.77|22123.25|22043.25|22124.45|22044.45|22123.25|22043.25|10
1731831880000|2024-11-17 08:24:40|22123.2|22043.2|22123.08|22043.08|22124.07|22044.07|22123.08|22043.08|10
1731831890000|2024-11-17 08:24:50|22122.12|22042.12|22123.29|22043.29|22123.69|22043.69|22122.12|22042.12|10
1731831900000|2024-11-17 08:25:00|22122.14|22042.14|22122.56|22042.56|22122.56|22042.56|22121.12|22041.12|10
1731831910000|2024-11-17 08:25:10|22123.6|22043.6|22124.2|22044.2|22125|22045|22123.42|22043.42|10
1731831920000|2024-11-17 08:25:20|22124.36|22044.36|22122.66|22042.66|22124.6|22044.6|22121.48|22041.48|10
1731831930000|2024-11-17 08:25:30|22124|22044|22127.91|22047.91|22128.24|22048.24|22124|22044|10
1731831940000|2024-11-17 08:25:40|22127.57|22047.57|22124.78|22044.78|22127.57|22047.57|22124.78|22044.78|10
1731831950000|2024-11-17 08:25:50|22124.87|22044.87|22129.92|22049.92|22129.92|22049.92|22124.87|22044.87|10
1731831960000|2024-11-17 08:26:00|22130.19|22050.19|22131.43|22051.43|22131.43|22051.43|22128.83|22048.83|9
1731831970000|2024-11-17 08:26:10|22130.23|22050.23|22124.85|22044.85|22130.23|22050.23|22124.85|22044.85|10
1731831980000|2024-11-17 08:26:20|22123.29|22043.29|22126.3|22046.3|22126.3|22046.3|22122.71|22042.71|10
1731831990000|2024-11-17 08:26:30|22126.75|22046.75|22131.87|22051.87|22132.96|22052.96|22126.75|22046.75|10
1731832000000|2024-11-17 08:26:40|22131.88|22051.88|22131.84|22051.84|22132.1|22052.1|22131.04|22051.04|10
1731832010000|2024-11-17 08:26:50|22132.12|22052.12|22135.15|22055.15|22136.23|22056.23|22132.12|22052.12|10
1731832020000|2024-11-17 08:27:00|22133.65|22053.65|22130.87|22050.87|22134.2|22054.2|22130.32|22050.32|10
1731832030000|2024-11-17 08:27:10|22129.9|22049.9|22125.07|22045.07|22129.9|22049.9|22124.84|22044.84|10
1731832040000|2024-11-17 08:27:20|22126.21|22046.21|22127.87|22047.87|22128.91|22048.91|22126.21|22046.21|10
1731832050000|2024-11-17 08:27:30|22128.69|22048.69|22126.18|22046.18|22128.69|22048.69|22126.18|22046.18|10
1731832060000|2024-11-17 08:27:40|22126.12|22046.12|22126.89|22046.89|22127.21|22047.21|22126.12|22046.12|9
1731832070000|2024-11-17 08:27:50|22127.49|22047.49|22127.99|22047.99|22127.99|22047.99|22127.08|22047.08|10
1731832080000|2024-11-17 08:28:00|22128.94|22048.94|22130.6|22050.6|22130.6|22050.6|22128.76|22048.76|10
1731832090000|2024-11-17 08:28:10|22129.84|22049.84|22132.31|22052.31|22132.31|22052.31|22129.84|22049.84|10
1731832100000|2024-11-17 08:28:20|22133.74|22053.74|22133.93|22053.93|22134.7|22054.7|22132.5|22052.5|10
1731832110000|2024-11-17 08:28:30|22134.38|22054.38|22137.18|22057.18|22137.18|22057.18|22134.38|22054.38|10
1731832120000|2024-11-17 08:28:40|22136.97|22056.97|22134.12|22054.12|22137.06|22057.06|22133.89|22053.89|9
1731832130000|2024-11-17 08:28:50|22134.13|22054.13|22135.17|22055.17|22135.17|22055.17|22133.58|22053.58|10
1731832140000|2024-11-17 08:29:00|22135.3|22055.3|22139.07|22059.07|22139.07|22059.07|22135.3|22055.3|10
1731832150000|2024-11-17 08:29:10|22139.96|22059.96|22138.39|22058.39|22140.19|22060.19|22138.39|22058.39|10
1731832160000|2024-11-17 08:29:20|22138.48|22058.48|22139.57|22059.57|22140|22060|22138.48|22058.48|10
1731832170000|2024-11-17 08:29:30|22138.31|22058.31|22135.41|22055.41|22138.31|22058.31|22134.19|22054.19|10
1731832180000|2024-11-17 08:29:40|22135.6|22055.6|22139.15|22059.15|22139.15|22059.15|22134.64|22054.64|10
1731832190000|2024-11-17 08:29:50|22139.68|22059.68|22141.05|22061.05|22141.39|22061.39|22138.62|22058.62|10
1731832200000|2024-11-17 08:30:00|22140.61|22060.61|22141.18|22061.18|22142.4|22062.4|22140.12|22060.12|10
1731832210000|2024-11-17 08:30:10|22140.32|22060.32|22138.22|22058.22|22140.32|22060.32|22138.03|22058.03|10
1731832220000|2024-11-17 08:30:20|22137.6|22057.6|22134.95|22054.95|22137.6|22057.6|22134.67|22054.67|10
1731832230000|2024-11-17 08:30:30|22134.62|22054.62|22133.43|22053.43|22135.09|22055.09|22133.43|22053.43|10
1731832240000|2024-11-17 08:30:40|22133.59|22053.59|22141.26|22061.26|22141.26|22061.26|22133.26|22053.26|10
1731832250000|2024-11-17 08:30:50|22141.84|22061.84|22141.4|22061.4|22144.74|22064.74|22141.4|22061.4|10
1731832260000|2024-11-17 08:31:00|22141.15|22061.15|22138.36|22058.36|22141.27|22061.27|22138.36|22058.36|10
1731832270000|2024-11-17 08:31:10|22137.76|22057.76|22138.1|22058.1|22138.8|22058.8|22137.76|22057.76|10
1731832280000|2024-11-17 08:31:20|22137.75|22057.75|22135.26|22055.26|22137.75|22057.75|22135.08|22055.08|10
1731832290000|2024-11-17 08:31:30|22135.4|22055.4|22136.64|22056.64|22136.64|22056.64|22134.02|22054.02|10
1731832300000|2024-11-17 08:31:40|22137.58|22057.58|22140.54|22060.54|22140.59|22060.59|22137.58|22057.58|10
1731832310000|2024-11-17 08:31:50|22141.46|22061.46|22144.24|22064.24|22144.24|22064.24|22140.69|22060.69|10
1731832320000|2024-11-17 08:32:00|22144.43|22064.43|22145.92|22065.92|22145.92|22065.92|22144.43|22064.43|9
1731832330000|2024-11-17 08:32:10|22146.33|22066.33|22148.56|22068.56|22149.72|22069.72|22146.01|22066.01|10
1731832340000|2024-11-17 08:32:20|22149.16|22069.16|22151.51|22071.51|22151.51|22071.51|22149.16|22069.16|10
1731832350000|2024-11-17 08:32:30|22151.38|22071.38|22154.56|22074.56|22154.56|22074.56|22151.28|22071.28|10
1731832360000|2024-11-17 08:32:40|22154.57|22074.57|22160.13|22080.13|22160.13|22080.13|22154.57|22074.57|10
1731832370000|2024-11-17 08:32:50|22161.16|22081.16|22166.03|22086.03|22166.7|22086.7|22161.16|22081.16|10
1731832380000|2024-11-17 08:33:00|22165.64|22085.64|22163.2|22083.2|22165.87|22085.87|22163.2|22083.2|10
1731832390000|2024-11-17 08:33:10|22160.86|22080.86|22161.31|22081.31|22161.87|22081.87|22160.06|22080.06|10
1731832400000|2024-11-17 08:33:20|22161.42|22081.42|22160.56|22080.56|22161.42|22081.42|22159.91|22079.91|10
1731832410000|2024-11-17 08:33:30|22160.89|22080.89|22163.9|22083.9|22163.9|22083.9|22160.89|22080.89|10
1731832420000|2024-11-17 08:33:40|22164.05|22084.05|22163.34|22083.34|22164.05|22084.05|22162.92|22082.92|10
1731832430000|2024-11-17 08:33:50|22164.88|22084.88|22166.06|22086.06|22166.06|22086.06|22161.65|22081.65|10
1731832440000|2024-11-17 08:34:00|22166.26|22086.26|22162.22|22082.22|22166.26|22086.26|22162.22|22082.22|10
1731832450000|2024-11-17 08:34:10|22161.89|22081.89|22154.19|22074.19|22161.89|22081.89|22154.19|22074.19|10
1731832460000|2024-11-17 08:34:20|22154.57|22074.57|22156.03|22076.03|22156.43|22076.43|22154.57|22074.57|10
1731832470000|2024-11-17 08:34:30|22156.23|22076.23|22155.77|22075.77|22157.55|22077.55|22155.7|22075.7|10
1731832480000|2024-11-17 08:34:40|22155.49|22075.49|22155.93|22075.93|22155.94|22075.94|22154.88|22074.88|10
1731832490000|2024-11-17 08:34:50|22156.06|22076.06|22154.77|22074.77|22156.06|22076.06|22154.77|22074.77|10
1731832500000|2024-11-17 08:35:00|22154.13|22074.13|22149.49|22069.49|22154.13|22074.13|22149.01|22069.01|10
1731832510000|2024-11-17 08:35:10|22150.09|22070.09|22157.68|22077.68|22158.24|22078.24|22149.66|22069.66|10
1731832520000|2024-11-17 08:35:20|22157.21|22077.21|22156.11|22076.11|22157.9|22077.9|22155.63|22075.63|10
1731832530000|2024-11-17 08:35:30|22157.94|22077.94|22160.99|22080.99|22161.19|22081.19|22156.88|22076.88|10
1731832540000|2024-11-17 08:35:40|22160.96|22080.96|22163.11|22083.11|22163.43|22083.43|22160.18|22080.18|10
1731832550000|2024-11-17 08:35:50|22163.27|22083.27|22164.3|22084.3|22165.74|22085.74|22163.27|22083.27|10
1731832560000|2024-11-17 08:36:00|22163.74|22083.74|22162.48|22082.48|22163.74|22083.74|22160.95|22080.95|10
1731832570000|2024-11-17 08:36:10|22162.44|22082.44|22163.89|22083.89|22165.69|22085.69|22162.44|22082.44|10
1731832580000|2024-11-17 08:36:20|22163.9|22083.9|22163.58|22083.58|22164.79|22084.79|22163.55|22083.55|10
1731832590000|2024-11-17 08:36:30|22163.1|22083.1|22163.22|22083.22|22163.3|22083.3|22162.82|22082.82|10
1731832600000|2024-11-17 08:36:40|22161.91|22081.91|22158.12|22078.12|22161.91|22081.91|22157.36|22077.36|10
1731832610000|2024-11-17 08:36:50|22158.34|22078.34|22161.15|22081.15|22161.56|22081.56|22158.34|22078.34|10
1731832620000|2024-11-17 08:37:00|22161.1|22081.1|22159.49|22079.49|22161.1|22081.1|22158.88|22078.88|10
1731832630000|2024-11-17 08:37:10|22160.6|22080.6|22158.37|22078.37|22161.08|22081.08|22158.07|22078.07|10
1731832640000|2024-11-17 08:37:20|22158.85|22078.85|22159.96|22079.96|22159.96|22079.96|22157.28|22077.28|10
1731832650000|2024-11-17 08:37:30|22164.97|22084.97|22173.66|22093.66|22173.66|22093.66|22164.97|22084.97|10
1731832660000|2024-11-17 08:37:40|22174.16|22094.16|22182.49|22102.49|22182.49|22102.49|22174.16|22094.16|10
1731832670000|2024-11-17 08:37:50|22181.68|22101.68|22181.81|22101.81|22182.48|22102.48|22180.25|22100.25|10
1731832680000|2024-11-17 08:38:00|22181.85|22101.85|22174.22|22094.22|22181.85|22101.85|22174.22|22094.22|10
1731832690000|2024-11-17 08:38:10|22174.01|22094.01|22174.89|22094.89|22175.6|22095.6|22174.01|22094.01|10
1731832700000|2024-11-17 08:38:20|22174.4|22094.4|22169.55|22089.55|22174.4|22094.4|22169.55|22089.55|10
1731832710000|2024-11-17 08:38:30|22170.55|22090.55|22170.2|22090.2|22172.04|22092.04|22170.2|22090.2|10
1731832720000|2024-11-17 08:38:40|22171.36|22091.36|22171.92|22091.92|22171.92|22091.92|22170.68|22090.68|10
1731832730000|2024-11-17 08:38:50|22171.95|22091.95|22171.2|22091.2|22172.2|22092.2|22170.89|22090.89|10
1731832740000|2024-11-17 08:39:00|22171.09|22091.09|22173.5|22093.5|22173.5|22093.5|22169.67|22089.67|10
1731832750000|2024-11-17 08:39:10|22173.89|22093.89|22176.95|22096.95|22176.95|22096.95|22173.14|22093.14|10
1731832760000|2024-11-17 08:39:20|22176.69|22096.69|22179.15|22099.15|22179.15|22099.15|22175.94|22095.94|10
1731832770000|2024-11-17 08:39:30|22179.85|22099.85|22183.35|22103.35|22183.35|22103.35|22179.71|22099.71|10
1731832780000|2024-11-17 08:39:40|22184.66|22104.66|22186.97|22106.97|22187.19|22107.19|22184.59|22104.59|10
1731832790000|2024-11-17 08:39:50|22189.66|22109.66|22185.91|22105.91|22189.66|22109.66|22185.91|22105.91|10
1731832800000|2024-11-17 08:40:00|22185.85|22105.85|22187.84|22107.84|22187.84|22107.84|22185.16|22105.16|10
1731832810000|2024-11-17 08:40:10|22188.11|22108.11|22185.59|22105.59|22189.39|22109.39|22185.26|22105.26|10
1731832820000|2024-11-17 08:40:20|22186.3|22106.3|22185.26|22105.26|22187.21|22107.21|22185.26|22105.26|10
1731832830000|2024-11-17 08:40:30|22185.49|22105.49|22176.5|22096.5|22185.49|22105.49|22176.5|22096.5|10
1731832840000|2024-11-17 08:40:40|22175.63|22095.63|22171.46|22091.46|22175.63|22095.63|22171.46|22091.46|10
1731832850000|2024-11-17 08:40:50|22171.95|22091.95|22170.59|22090.59|22172.64|22092.64|22170.59|22090.59|9
1731832860000|2024-11-17 08:41:00|22171.78|22091.78|22173.16|22093.16|22173.16|22093.16|22170.34|22090.34|10
1731832870000|2024-11-17 08:41:10|22174.72|22094.72|22180.24|22100.24|22180.24|22100.24|22174.72|22094.72|10
1731832880000|2024-11-17 08:41:20|22181.5|22101.5|22198.06|22118.06|22198.06|22118.06|22181.5|22101.5|10
1731832890000|2024-11-17 08:41:30|22196.72|22116.72|22191.26|22111.26|22196.79|22116.79|22191.26|22111.26|10
1731832900000|2024-11-17 08:41:40|22191.86|22111.86|22196.89|22116.89|22197.63|22117.63|22191.86|22111.86|10
1731832910000|2024-11-17 08:41:50|22197.02|22117.02|22196.87|22116.87|22197.36|22117.36|22196.46|22116.46|10
1731832920000|2024-11-17 08:42:00|22196.44|22116.44|22195.31|22115.31|22196.56|22116.56|22194.25|22114.25|10
1731832930000|2024-11-17 08:42:10|22195.3|22115.3|22199.06|22119.06|22199.06|22119.06|22195.3|22115.3|10
1731832940000|2024-11-17 08:42:20|22200.14|22120.14|22207.55|22127.55|22207.55|22127.55|22200.14|22120.14|10
1731832950000|2024-11-17 08:42:30|22206.88|22126.88|22207.9|22127.9|22207.9|22127.9|22206.41|22126.41|10
1731832960000|2024-11-17 08:42:40|22208.21|22128.21|22209.87|22129.87|22210.02|22130.02|22208.21|22128.21|10
1731832970000|2024-11-17 08:42:50|22209.61|22129.61|22217.28|22137.28|22217.55|22137.55|22209.41|22129.41|10
1731832980000|2024-11-17 08:43:00|22217.35|22137.35|22224.66|22144.66|22224.66|22144.66|22217.07|22137.07|10
1731832990000|2024-11-17 08:43:10|22225.32|22145.32|22247.05|22167.05|22247.05|22167.05|22225.32|22145.32|10
1731833000000|2024-11-17 08:43:20|22247.67|22167.67|22256.1|22176.1|22256.58|22176.58|22247.67|22167.67|10
1731833010000|2024-11-17 08:43:30|22257.07|22177.07|22250.67|22170.67|22257.15|22177.15|22250.67|22170.67|10
1731833020000|2024-11-17 08:43:40|22250.75|22170.75|22241.33|22161.33|22250.75|22170.75|22241.33|22161.33|10
1731833030000|2024-11-17 08:43:50|22240.16|22160.16|22238.9|22158.9|22240.23|22160.23|22237.43|22157.43|10
1731833040000|2024-11-17 08:44:00|22238.82|22158.82|22237.62|22157.62|22238.82|22158.82|22236.41|22156.41|10
1731833050000|2024-11-17 08:44:10|22238.56|22158.56|22241|22161|22241|22161|22238.38|22158.38|10
1731833060000|2024-11-17 08:44:20|22241.69|22161.69|22244.34|22164.34|22244.76|22164.76|22241.69|22161.69|9
1731833070000|2024-11-17 08:44:30|22243.27|22163.27|22236.69|22156.69|22243.27|22163.27|22236.69|22156.69|10
1731833080000|2024-11-17 08:44:40|22235.31|22155.31|22213.85|22133.85|22235.31|22155.31|22213.85|22133.85|10
1731833090000|2024-11-17 08:44:50|22211.36|22131.36|22202.34|22122.34|22211.36|22131.36|22202.34|22122.34|10
1731833100000|2024-11-17 08:45:00|22200.53|22120.53|22201.08|22121.08|22201.08|22121.08|22199.36|22119.36|10
1731833110000|2024-11-17 08:45:10|22201.12|22121.12|22198.33|22118.33|22202.78|22122.78|22198.33|22118.33|10
1731833120000|2024-11-17 08:45:20|22197.93|22117.93|22194.77|22114.77|22197.93|22117.93|22194.77|22114.77|10
1731833130000|2024-11-17 08:45:30|22194.81|22114.81|22190.25|22110.25|22194.85|22114.85|22190.25|22110.25|10
1731833140000|2024-11-17 08:45:40|22190.49|22110.49|22190.12|22110.12|22191.43|22111.43|22188.7|22108.7|10
1731833150000|2024-11-17 08:45:50|22191.25|22111.25|22196.36|22116.36|22196.36|22116.36|22188.8|22108.8|10
1731833160000|2024-11-17 08:46:00|22196.8|22116.8|22202.56|22122.56|22202.56|22122.56|22196.8|22116.8|10
1731833170000|2024-11-17 08:46:10|22203.5|22123.5|22202.13|22122.13|22204.16|22124.16|22202.13|22122.13|10
1731833180000|2024-11-17 08:46:20|22201.69|22121.69|22201.91|22121.91|22201.91|22121.91|22200.92|22120.92|10
1731833190000|2024-11-17 08:46:30|22202.12|22122.12|22204.71|22124.71|22205.36|22125.36|22202.12|22122.12|10
1731833200000|2024-11-17 08:46:40|22204.36|22124.36|22202.59|22122.59|22204.85|22124.85|22202.59|22122.59|10
1731833210000|2024-11-17 08:46:50|22202.43|22122.43|22193.66|22113.66|22202.43|22122.43|22193.66|22113.66|10
1731833220000|2024-11-17 08:47:00|22193.58|22113.58|22194.12|22114.12|22194.8|22114.8|22193.49|22113.49|10
1731833230000|2024-11-17 08:47:10|22194.11|22114.11|22192.88|22112.88|22194.19|22114.19|22192.48|22112.48|10
1731833240000|2024-11-17 08:47:20|22194.49|22114.49|22194.85|22114.85|22196.35|22116.35|22194.49|22114.49|10
1731833250000|2024-11-17 08:47:30|22194.62|22114.62|22192.73|22112.73|22195.17|22115.17|22192.38|22112.38|9
1731833260000|2024-11-17 08:47:40|22193.21|22113.21|22190.79|22110.79|22193.21|22113.21|22190.79|22110.79|10
1731833270000|2024-11-17 08:47:50|22190.8|22110.8|22190.16|22110.16|22191.77|22111.77|22188.68|22108.68|10
1731833280000|2024-11-17 08:48:00|22190.31|22110.31|22190.98|22110.98|22191.23|22111.23|22190.07|22110.07|10
1731833290000|2024-11-17 08:48:10|22191.62|22111.62|22190.89|22110.89|22192.36|22112.36|22190.56|22110.56|10
1731833300000|2024-11-17 08:48:20|22190.86|22110.86|22195.23|22115.23|22195.3|22115.3|22190.86|22110.86|10
1731833310000|2024-11-17 08:48:30|22194.9|22114.9|22197.75|22117.75|22197.75|22117.75|22194.42|22114.42|10
1731833320000|2024-11-17 08:48:40|22196.88|22116.88|22196.39|22116.39|22199.25|22119.25|22195.95|22115.95|10
1731833330000|2024-11-17 08:48:50|22195.99|22115.99|22193.47|22113.47|22195.99|22115.99|22193.47|22113.47|10
1731833340000|2024-11-17 08:49:00|22193.06|22113.06|22192.06|22112.06|22193.41|22113.41|22191.24|22111.24|10
1731833350000|2024-11-17 08:49:10|22191.69|22111.69|22187.32|22107.32|22191.69|22111.69|22187.32|22107.32|10
1731833360000|2024-11-17 08:49:20|22186.6|22106.6|22183.69|22103.69|22186.6|22106.6|22183.55|22103.55|10
1731833370000|2024-11-17 08:49:30|22183.53|22103.53|22183.71|22103.71|22184.39|22104.39|22182.99|22102.99|10
1731833380000|2024-11-17 08:49:40|22182.36|22102.36|22177.81|22097.81|22182.36|22102.36|22174.87|22094.87|10
1731833390000|2024-11-17 08:49:50|22177.84|22097.84|22177.77|22097.77|22180.05|22100.05|22177.6|22097.6|9
1731833400000|2024-11-17 08:50:00|22177.71|22097.71|22180.04|22100.04|22180.04|22100.04|22177.71|22097.71|10
1731833410000|2024-11-17 08:50:10|22179.45|22099.45|22179.48|22099.48|22179.99|22099.99|22178.05|22098.05|10
1731833420000|2024-11-17 08:50:20|22178.81|22098.81|22179.43|22099.43|22179.43|22099.43|22178.1|22098.1|10
1731833430000|2024-11-17 08:50:30|22180.09|22100.09|22180.9|22100.9|22181.76|22101.76|22179.74|22099.74|10
1731833440000|2024-11-17 08:50:40|22180.66|22100.66|22184.38|22104.38|22184.45|22104.45|22180.66|22100.66|10
1731833450000|2024-11-17 08:50:50|22183.58|22103.58|22178.06|22098.06|22183.58|22103.58|22178.06|22098.06|10
1731833460000|2024-11-17 08:51:00|22179.77|22099.77|22188.68|22108.68|22188.68|22108.68|22179.77|22099.77|10
1731833470000|2024-11-17 08:51:10|22188.73|22108.73|22185.85|22105.85|22190.03|22110.03|22185.8|22105.8|10
1731833480000|2024-11-17 08:51:20|22185.65|22105.65|22188.69|22108.69|22190.15|22110.15|22185.65|22105.65|9
1731833490000|2024-11-17 08:51:30|22189.36|22109.36|22192.92|22112.92|22192.92|22112.92|22189.36|22109.36|10
1731833500000|2024-11-17 08:51:40|22192.12|22112.12|22188.92|22108.92|22192.6|22112.6|22188.92|22108.92|10
1731833510000|2024-11-17 08:51:50|22187.98|22107.98|22184.33|22104.33|22187.98|22107.98|22183.3|22103.3|10
1731833520000|2024-11-17 08:52:00|22183.88|22103.88|22185.36|22105.36|22185.36|22105.36|22182.44|22102.44|10
1731833530000|2024-11-17 08:52:10|22184.91|22104.91|22190.17|22110.17|22190.17|22110.17|22184.9|22104.9|10
1731833540000|2024-11-17 08:52:20|22191.95|22111.95|22192.78|22112.78|22193.85|22113.85|22191.95|22111.95|10
1731833550000|2024-11-17 08:52:30|22193.09|22113.09|22192.79|22112.79|22196.13|22116.13|22192.37|22112.37|10
1731833560000|2024-11-17 08:52:40|22191.87|22111.87|22199.04|22119.04|22199.18|22119.18|22191.87|22111.87|10
1731833570000|2024-11-17 08:52:50|22199.46|22119.46|22202.2|22122.2|22202.2|22122.2|22196.08|22116.08|10
1731833580000|2024-11-17 08:53:00|22202.37|22122.37|22204.95|22124.95|22204.95|22124.95|22201.89|22121.89|10
1731833590000|2024-11-17 08:53:10|22205.54|22125.54|22198.35|22118.35|22205.61|22125.61|22198.35|22118.35|10
1731833600000|2024-11-17 08:53:20|22198.39|22118.39|22184.91|22104.91|22198.39|22118.39|22184.91|22104.91|10
1731833610000|2024-11-17 08:53:30|22185.36|22105.36|22181.41|22101.41|22186.7|22106.7|22180.48|22100.48|10
1731833620000|2024-11-17 08:53:40|22182.71|22102.71|22185.76|22105.76|22186.75|22106.75|22182.71|22102.71|10
1731833630000|2024-11-17 08:53:50|22184.84|22104.84|22188.49|22108.49|22188.49|22108.49|22184.07|22104.07|10
1731833640000|2024-11-17 08:54:00|22188.44|22108.44|22176.02|22096.02|22188.49|22108.49|22176.02|22096.02|10
1731833650000|2024-11-17 08:54:10|22178.35|22098.35|22179.88|22099.88|22180.89|22100.89|22178.35|22098.35|10
1731833660000|2024-11-17 08:54:20|22182.18|22102.18|22184.98|22104.98|22184.98|22104.98|22182.03|22102.03|10
1731833670000|2024-11-17 08:54:30|22182.22|22102.22|22185.1|22105.1|22185.1|22105.1|22181.17|22101.17|10
1731833680000|2024-11-17 08:54:40|22184.69|22104.69|22199.4|22119.4|22200.55|22120.55|22183.45|22103.45|10
1731833690000|2024-11-17 08:54:50|22198.86|22118.86|22199.49|22119.49|22199.52|22119.52|22198.4|22118.4|10
1731833700000|2024-11-17 08:55:00|22200.7|22120.7|22199.77|22119.77|22200.7|22120.7|22197.62|22117.62|10
1731833710000|2024-11-17 08:55:10|22200.33|22120.33|22200.96|22120.96|22201.36|22121.36|22200.23|22120.23|10
1731833720000|2024-11-17 08:55:20|22201.19|22121.19|22208.58|22128.58|22208.58|22128.58|22201.19|22121.19|10
1731833730000|2024-11-17 08:55:30|22209.1|22129.1|22205.15|22125.15|22209.78|22129.78|22205.15|22125.15|10
1731833740000|2024-11-17 08:55:40|22203.92|22123.92|22206.23|22126.23|22206.23|22126.23|22203.35|22123.35|10
1731833750000|2024-11-17 08:55:50|22206.5|22126.5|22207.84|22127.84|22207.95|22127.95|22206.3|22126.3|10
1731833760000|2024-11-17 08:56:00|22207.92|22127.92|22205.75|22125.75|22209.95|22129.95|22205.75|22125.75|10
1731833770000|2024-11-17 08:56:10|22205.61|22125.61|22207.09|22127.09|22207.21|22127.21|22205.61|22125.61|10
1731833780000|2024-11-17 08:56:20|22207.29|22127.29|22206.88|22126.88|22207.29|22127.29|22205.19|22125.19|10
1731833790000|2024-11-17 08:56:30|22206.69|22126.69|22208.94|22128.94|22209.12|22129.12|22206.69|22126.69|10
1731833800000|2024-11-17 08:56:40|22209.26|22129.26|22207.18|22127.18|22209.35|22129.35|22206.74|22126.74|10
1731833810000|2024-11-17 08:56:50|22204.56|22124.56|22196.65|22116.65|22204.56|22124.56|22196.65|22116.65|10
1731833820000|2024-11-17 08:57:00|22196.46|22116.46|22190.66|22110.66|22196.46|22116.46|22190.05|22110.05|10
1731833830000|2024-11-17 08:57:10|22191.87|22111.87|22193.97|22113.97|22194.68|22114.68|22191.87|22111.87|10
1731833840000|2024-11-17 08:57:20|22193.87|22113.87|22196.5|22116.5|22196.5|22116.5|22193.6|22113.6|10
1731833850000|2024-11-17 08:57:30|22196.84|22116.84|22201.51|22121.51|22201.51|22121.51|22196.84|22116.84|10
1731833860000|2024-11-17 08:57:40|22201.86|22121.86|22200.94|22120.94|22204.17|22124.17|22200.94|22120.94|10
1731833870000|2024-11-17 08:57:50|22201.33|22121.33|22200.67|22120.67|22202.28|22122.28|22200.67|22120.67|10
1731833880000|2024-11-17 08:58:00|22201.12|22121.12|22200|22120|22202.14|22122.14|22200|22120|10
1731833890000|2024-11-17 08:58:10|22200.01|22120.01|22196.92|22116.92|22200.01|22120.01|22196.92|22116.92|9
1731833900000|2024-11-17 08:58:20|22196.71|22116.71|22195.91|22115.91|22196.71|22116.71|22195.55|22115.55|10
1731833910000|2024-11-17 08:58:30|22195.89|22115.89|22193.92|22113.92|22195.94|22115.94|22193.92|22113.92|10
1731833920000|2024-11-17 08:58:40|22192.68|22112.68|22194.14|22114.14|22194.14|22114.14|22192.35|22112.35|10
1731833930000|2024-11-17 08:58:50|22193.96|22113.96|22194.75|22114.75|22194.75|22114.75|22193.75|22113.75|10
1731833940000|2024-11-17 08:59:00|22194.33|22114.33|22184.2|22104.2|22194.33|22114.33|22184.16|22104.16|10
1731833950000|2024-11-17 08:59:10|22183.32|22103.32|22173.17|22093.17|22183.32|22103.32|22172.45|22092.45|10
1731833960000|2024-11-17 08:59:20|22172.3|22092.3|22174.52|22094.52|22174.52|22094.52|22169.88|22089.88|10
1731833970000|2024-11-17 08:59:30|22173.36|22093.36|22168.98|22088.98|22173.36|22093.36|22168.31|22088.31|10
1731833980000|2024-11-17 08:59:40|22168.96|22088.96|22167.23|22087.23|22169.58|22089.58|22167.08|22087.08|10
1731833990000|2024-11-17 08:59:50|22168.89|22088.89|22164.86|22084.86|22168.89|22088.89|22164.86|22084.86|10
1731834000000|2024-11-17 09:00:00|22165.07|22085.07|22166.25|22086.25|22168.12|22088.12|22163.6|22083.6|10
1731834010000|2024-11-17 09:00:10|22164.8|22084.8|22166.7|22086.7|22167.22|22087.22|22164.8|22084.8|10
1731834020000|2024-11-17 09:00:20|22166.79|22086.79|22167.91|22087.91|22169.25|22089.25|22166.39|22086.39|10
1731834030000|2024-11-17 09:00:30|22168.69|22088.69|22170.44|22090.44|22170.44|22090.44|22168.3|22088.3|10
1731834040000|2024-11-17 09:00:40|22171.54|22091.54|22173.37|22093.37|22174.06|22094.06|22171.45|22091.45|10
1731834050000|2024-11-17 09:00:50|22173.66|22093.66|22176.21|22096.21|22176.21|22096.21|22173.66|22093.66|10
1731834060000|2024-11-17 09:01:00|22176.39|22096.39|22177.75|22097.75|22177.75|22097.75|22175.83|22095.83|10
1731834070000|2024-11-17 09:01:10|22177.38|22097.38|22173.91|22093.91|22177.57|22097.57|22173.91|22093.91|10
1731834080000|2024-11-17 09:01:20|22173.23|22093.23|22176.42|22096.42|22176.42|22096.42|22173.23|22093.23|10
1731834090000|2024-11-17 09:01:30|22176.51|22096.51|22180.39|22100.39|22180.39|22100.39|22175.37|22095.37|9
1731834100000|2024-11-17 09:01:40|22181.62|22101.62|22184.79|22104.79|22187.63|22107.63|22181.62|22101.62|10
1731834110000|2024-11-17 09:01:50|22182.65|22102.65|22180.83|22100.83|22182.77|22102.77|22180.83|22100.83|10
1731834120000|2024-11-17 09:02:00|22181.62|22101.62|22185.86|22105.86|22185.86|22105.86|22181.62|22101.62|10
1731834130000|2024-11-17 09:02:10|22187.55|22107.55|22187.94|22107.94|22190.41|22110.41|22186.87|22106.87|10
1731834140000|2024-11-17 09:02:20|22188.39|22108.39|22191.13|22111.13|22191.36|22111.36|22188.39|22108.39|10
1731834150000|2024-11-17 09:02:30|22191.46|22111.46|22194.71|22114.71|22194.71|22114.71|22191.46|22111.46|10
1731834160000|2024-11-17 09:02:40|22194.14|22114.14|22196.31|22116.31|22197.85|22117.85|22190.67|22110.67|10
1731834170000|2024-11-17 09:02:50|22196.08|22116.08|22198.04|22118.04|22198.04|22118.04|22195.1|22115.1|10
1731834180000|2024-11-17 09:03:00|22198.93|22118.93|22203.22|22123.22|22203.22|22123.22|22198.93|22118.93|10
1731834190000|2024-11-17 09:03:10|22203.93|22123.93|22208.64|22128.64|22210.12|22130.12|22203.93|22123.93|10
1731834200000|2024-11-17 09:03:20|22209.57|22129.57|22208.65|22128.65|22210.99|22130.99|22208.65|22128.65|10
1731834210000|2024-11-17 09:03:30|22207.63|22127.63|22209.8|22129.8|22209.8|22129.8|22207.05|22127.05|10
1731834220000|2024-11-17 09:03:40|22209.81|22129.81|22213.58|22133.58|22214.06|22134.06|22209.81|22129.81|10
1731834230000|2024-11-17 09:03:50|22213.74|22133.74|22207.52|22127.52|22213.74|22133.74|22206.67|22126.67|10
1731834240000|2024-11-17 09:04:00|22207.73|22127.73|22204.01|22124.01|22208.45|22128.45|22201.92|22121.92|10
1731834250000|2024-11-17 09:04:10|22204.99|22124.99|22203.27|22123.27|22206.13|22126.13|22202.89|22122.89|10
1731834260000|2024-11-17 09:04:20|22203.56|22123.56|22203.7|22123.7|22206.03|22126.03|22202.78|22122.78|10
1731834270000|2024-11-17 09:04:30|22202.3|22122.3|22204.14|22124.14|22204.74|22124.74|22202.3|22122.3|10
1731834280000|2024-11-17 09:04:40|22204.19|22124.19|22205.7|22125.7|22205.7|22125.7|22204.19|22124.19|10
1731834290000|2024-11-17 09:04:50|22205.83|22125.83|22213.56|22133.56|22213.56|22133.56|22205.83|22125.83|10
1731834300000|2024-11-17 09:05:00|22213.57|22133.57|22210.23|22130.23|22213.69|22133.69|22209.51|22129.51|10
1731834310000|2024-11-17 09:05:10|22209.77|22129.77|22211.25|22131.25|22211.63|22131.63|22209.68|22129.68|10
1731834320000|2024-11-17 09:05:20|22212.64|22132.64|22215.77|22135.77|22215.77|22135.77|22212.64|22132.64|10
1731834330000|2024-11-17 09:05:30|22216.16|22136.16|22224.2|22144.2|22224.2|22144.2|22216.12|22136.12|10
1731834340000|2024-11-17 09:05:40|22224.25|22144.25|22222.17|22142.17|22224.73|22144.73|22221.27|22141.27|10
1731834350000|2024-11-17 09:05:50|22224.19|22144.19|22227.42|22147.42|22228.25|22148.25|22224.19|22144.19|10
1731834360000|2024-11-17 09:06:00|22227.33|22147.33|22228.69|22148.69|22228.69|22148.69|22226.99|22146.99|10
1731834370000|2024-11-17 09:06:10|22227.03|22147.03|22233.75|22153.75|22233.75|22153.75|22226.82|22146.82|10
1731834380000|2024-11-17 09:06:20|22234.27|22154.27|22238.2|22158.2|22238.2|22158.2|22233.42|22153.42|10
1731834390000|2024-11-17 09:06:30|22238.56|22158.56|22241.16|22161.16|22242.85|22162.85|22238.56|22158.56|10
1731834400000|2024-11-17 09:06:40|22242.69|22162.69|22239.49|22159.49|22243.48|22163.48|22239.49|22159.49|10
1731834410000|2024-11-17 09:06:50|22240.62|22160.62|22242.51|22162.51|22243.05|22163.05|22240.62|22160.62|10
1731834420000|2024-11-17 09:07:00|22241.77|22161.77|22237.54|22157.54|22241.77|22161.77|22237.54|22157.54|10
1731834430000|2024-11-17 09:07:10|22237.57|22157.57|22236.09|22156.09|22238|22158|22235.65|22155.65|10
1731834440000|2024-11-17 09:07:20|22234.31|22154.31|22237.08|22157.08|22239.16|22159.16|22234.31|22154.31|10
1731834450000|2024-11-17 09:07:30|22237.94|22157.94|22245.02|22165.02|22245.02|22165.02|22237.94|22157.94|10
1731834460000|2024-11-17 09:07:40|22246.1|22166.1|22246.23|22166.23|22246.84|22166.84|22245.71|22165.71|10
1731834470000|2024-11-17 09:07:50|22246.91|22166.91|22249.27|22169.27|22249.27|22169.27|22246.7|22166.7|10
1731834480000|2024-11-17 09:08:00|22249.39|22169.39|22255.09|22175.09|22256.03|22176.03|22249.36|22169.36|10
1731834490000|2024-11-17 09:08:10|22255.31|22175.31|22265.61|22185.61|22265.61|22185.61|22254.91|22174.91|9
1731834500000|2024-11-17 09:08:20|22266.22|22186.22|22270.3|22190.3|22270.32|22190.32|22265.99|22185.99|10
1731834510000|2024-11-17 09:08:30|22269.92|22189.92|22269.44|22189.44|22272.82|22192.82|22269.36|22189.36|10
1731834520000|2024-11-17 09:08:40|22269.41|22189.41|22265.45|22185.45|22269.6|22189.6|22265.45|22185.45|10
1731834530000|2024-11-17 09:08:50|22267.04|22187.04|22265.7|22185.7|22267.26|22187.26|22265.55|22185.55|10
1731834540000|2024-11-17 09:09:00|22266.43|22186.43|22273.79|22193.79|22273.94|22193.94|22266.43|22186.43|10
1731834550000|2024-11-17 09:09:10|22274.59|22194.59|22272.33|22192.33|22276.83|22196.83|22271.82|22191.82|10
1731834560000|2024-11-17 09:09:20|22272.34|22192.34|22272.61|22192.61|22273.55|22193.55|22271.99|22191.99|9
1731834570000|2024-11-17 09:09:30|22274.31|22194.31|22275.2|22195.2|22276|22196|22273.86|22193.86|10
1731834580000|2024-11-17 09:09:40|22275.44|22195.44|22274.22|22194.22|22276.75|22196.75|22273.92|22193.92|10
1731834590000|2024-11-17 09:09:50|22275.27|22195.27|22270.86|22190.86|22275.71|22195.71|22270.86|22190.86|10
1731834600000|2024-11-17 09:10:00|22271.26|22191.26|22274.16|22194.16|22274.22|22194.22|22270.5|22190.5|10
1731834610000|2024-11-17 09:10:10|22274.29|22194.29|22266.49|22186.49|22274.29|22194.29|22265.27|22185.27|10
1731834620000|2024-11-17 09:10:20|22266.86|22186.86|22271.36|22191.36|22271.36|22191.36|22266.71|22186.71|9
1731834630000|2024-11-17 09:10:30|22271.91|22191.91|22278.73|22198.73|22278.73|22198.73|22271.91|22191.91|10
1731834640000|2024-11-17 09:10:40|22279.48|22199.48|22271.59|22191.59|22279.77|22199.77|22271.59|22191.59|10
1731834650000|2024-11-17 09:10:50|22271.22|22191.22|22268.4|22188.4|22271.22|22191.22|22267.98|22187.98|10
1731834660000|2024-11-17 09:11:00|22268.39|22188.39|22261.16|22181.16|22268.39|22188.39|22258.29|22178.29|10
1731834670000|2024-11-17 09:11:10|22259.44|22179.44|22252.73|22172.73|22259.44|22179.44|22252.52|22172.52|10
1731834680000|2024-11-17 09:11:20|22251.96|22171.96|22246.41|22166.41|22251.96|22171.96|22246.25|22166.25|10
1731834690000|2024-11-17 09:11:30|22246.83|22166.83|22245.57|22165.57|22247.21|22167.21|22244.66|22164.66|10
1731834700000|2024-11-17 09:11:40|22245.69|22165.69|22240.58|22160.58|22246.4|22166.4|22240.11|22160.11|10
1731834710000|2024-11-17 09:11:50|22241.3|22161.3|22237.52|22157.52|22241.3|22161.3|22236.77|22156.77|10
1731834720000|2024-11-17 09:12:00|22237.56|22157.56|22226.56|22146.56|22237.56|22157.56|22226.56|22146.56|10
1731834730000|2024-11-17 09:12:10|22225.04|22145.04|22216.56|22136.56|22225.04|22145.04|22216.56|22136.56|10
1731834740000|2024-11-17 09:12:20|22214.91|22134.91|22212.79|22132.79|22215.78|22135.78|22212.79|22132.79|10
1731834750000|2024-11-17 09:12:30|22209.25|22129.25|22206.02|22126.02|22209.25|22129.25|22206.02|22126.02|10
1731834760000|2024-11-17 09:12:40|22205.77|22125.77|22198.47|22118.47|22205.77|22125.77|22197.84|22117.84|10
1731834770000|2024-11-17 09:12:50|22198.88|22118.88|22203.79|22123.79|22203.79|22123.79|22198.33|22118.33|10
1731834780000|2024-11-17 09:13:00|22204.49|22124.49|22208.18|22128.18|22208.32|22128.32|22204.49|22124.49|10
1731834790000|2024-11-17 09:13:10|22208.63|22128.63|22208.15|22128.15|22208.63|22128.63|22206.4|22126.4|10
1731834800000|2024-11-17 09:13:20|22206.6|22126.6|22211.63|22131.63|22211.63|22131.63|22205.97|22125.97|10
1731834810000|2024-11-17 09:13:30|22212.31|22132.31|22209.39|22129.39|22214.4|22134.4|22209.39|22129.39|10
1731834820000|2024-11-17 09:13:40|22209.15|22129.15|22213.76|22133.76|22214.22|22134.22|22209.15|22129.15|10
1731834830000|2024-11-17 09:13:50|22212.88|22132.88|22212.48|22132.48|22212.9|22132.9|22211.23|22131.23|10
1731834840000|2024-11-17 09:14:00|22213.77|22133.77|22212.09|22132.09|22214.07|22134.07|22211.42|22131.42|10
1731834850000|2024-11-17 09:14:10|22211.99|22131.99|22209.66|22129.66|22211.99|22131.99|22208.1|22128.1|10
1731834860000|2024-11-17 09:14:20|22209.79|22129.79|22211.44|22131.44|22211.84|22131.84|22209.79|22129.79|10
1731834870000|2024-11-17 09:14:30|22211.21|22131.21|22207.52|22127.52|22211.21|22131.21|22207.52|22127.52|10
1731834880000|2024-11-17 09:14:40|22207.11|22127.11|22198.83|22118.83|22207.11|22127.11|22198.31|22118.31|10
1731834890000|2024-11-17 09:14:50|22200.81|22120.81|22203.94|22123.94|22203.95|22123.95|22200.25|22120.25|10
1731834900000|2024-11-17 09:15:00|22204.37|22124.37|22210.78|22130.78|22210.93|22130.93|22204.37|22124.37|10
1731834910000|2024-11-17 09:15:10|22210.88|22130.88|22213.07|22133.07|22213.84|22133.84|22210.88|22130.88|9
1731834920000|2024-11-17 09:15:20|22213.25|22133.25|22206.32|22126.32|22213.25|22133.25|22206.04|22126.04|10
1731834930000|2024-11-17 09:15:30|22206.47|22126.47|22202.29|22122.29|22206.47|22126.47|22202.29|22122.29|10
1731834940000|2024-11-17 09:15:40|22201.07|22121.07|22193.39|22113.39|22201.4|22121.4|22193.39|22113.39|10
1731834950000|2024-11-17 09:15:50|22192.88|22112.88|22193.04|22113.04|22193.04|22113.04|22190.34|22110.34|10
1731834960000|2024-11-17 09:16:00|22195.91|22115.91|22185.75|22105.75|22196.36|22116.36|22185.75|22105.75|10
1731834970000|2024-11-17 09:16:10|22178.54|22098.54|22175.33|22095.33|22178.54|22098.54|22174.44|22094.44|10
1731834980000|2024-11-17 09:16:20|22176.05|22096.05|22176.3|22096.3|22178.09|22098.09|22175.93|22095.93|10
1731834990000|2024-11-17 09:16:30|22176.96|22096.96|22179.8|22099.8|22179.8|22099.8|22176.29|22096.29|10
1731835000000|2024-11-17 09:16:40|22179.05|22099.05|22172.49|22092.49|22181.24|22101.24|22172.49|22092.49|10
1731835010000|2024-11-17 09:16:50|22171.7|22091.7|22174.87|22094.87|22176.58|22096.58|22171.7|22091.7|10
1731835020000|2024-11-17 09:17:00|22175.68|22095.68|22179.27|22099.27|22179.27|22099.27|22175.68|22095.68|9
1731835030000|2024-11-17 09:17:10|22178.77|22098.77|22183.1|22103.1|22183.1|22103.1|22178.52|22098.52|10
1731835040000|2024-11-17 09:17:20|22181.67|22101.67|22178.78|22098.78|22181.69|22101.69|22178.78|22098.78|10
1731835050000|2024-11-17 09:17:30|22179.41|22099.41|22182.63|22102.63|22182.63|22102.63|22178.54|22098.54|10
1731835060000|2024-11-17 09:17:40|22183.41|22103.41|22188.22|22108.22|22188.22|22108.22|22181.46|22101.46|10
1731835070000|2024-11-17 09:17:50|22188.3|22108.3|22191.68|22111.68|22191.68|22111.68|22188.3|22108.3|10
1731835080000|2024-11-17 09:18:00|22192.59|22112.59|22198.86|22118.86|22198.86|22118.86|22192.59|22112.59|8
1731835090000|2024-11-17 09:18:10|22199.28|22119.28|22202.13|22122.13|22203.3|22123.3|22198.85|22118.85|10
1731835100000|2024-11-17 09:18:20|22201.56|22121.56|22199.51|22119.51|22202.15|22122.15|22199.06|22119.06|10
1731835110000|2024-11-17 09:18:30|22199.09|22119.09|22198.71|22118.71|22199.81|22119.81|22197.07|22117.07|10
1731835120000|2024-11-17 09:18:40|22198.59|22118.59|22203.17|22123.17|22203.17|22123.17|22196.46|22116.46|10
1731835130000|2024-11-17 09:18:50|22203.45|22123.45|22203.77|22123.77|22204.51|22124.51|22203.45|22123.45|9
1731835140000|2024-11-17 09:19:00|22203.82|22123.82|22203.6|22123.6|22204.59|22124.59|22201.05|22121.05|10
1731835150000|2024-11-17 09:19:10|22203.93|22123.93|22204.37|22124.37|22205.46|22125.46|22203.89|22123.89|9
1731835160000|2024-11-17 09:19:20|22204.84|22124.84|22207.29|22127.29|22207.29|22127.29|22204.08|22124.08|10
1731835170000|2024-11-17 09:19:30|22207.02|22127.02|22210.88|22130.88|22210.88|22130.88|22207.02|22127.02|10
1731835180000|2024-11-17 09:19:40|22209.78|22129.78|22210.21|22130.21|22210.21|22130.21|22209.3|22129.3|10
1731835190000|2024-11-17 09:19:50|22210.32|22130.32|22204.73|22124.73|22210.32|22130.32|22204.73|22124.73|9
1731835200000|2024-11-17 09:20:00|22205.74|22125.74|22198.78|22118.78|22206.29|22126.29|22198.78|22118.78|10
1731835210000|2024-11-17 09:20:10|22197.95|22117.95|22196.55|22116.55|22199.33|22119.33|22196.55|22116.55|10
1731835220000|2024-11-17 09:20:20|22195.59|22115.59|22191.9|22111.9|22195.59|22115.59|22191.9|22111.9|10
1731835230000|2024-11-17 09:20:30|22191.73|22111.73|22183.46|22103.46|22192.7|22112.7|22183.46|22103.46|10
1731835240000|2024-11-17 09:20:40|22184.79|22104.79|22184.06|22104.06|22186.51|22106.51|22184.06|22104.06|9
1731835250000|2024-11-17 09:20:50|22182.94|22102.94|22178.95|22098.95|22183.91|22103.91|22178.95|22098.95|10
1731835260000|2024-11-17 09:21:00|22178.02|22098.02|22172.86|22092.86|22178.02|22098.02|22172.86|22092.86|9
1731835270000|2024-11-17 09:21:10|22170.68|22090.68|22173.13|22093.13|22173.45|22093.45|22170.68|22090.68|10
1731835280000|2024-11-17 09:21:20|22172.93|22092.93|22178.96|22098.96|22179.03|22099.03|22172.93|22092.93|10
1731835290000|2024-11-17 09:21:30|22179.2|22099.2|22182.06|22102.06|22182.49|22102.49|22179.2|22099.2|10
1731835300000|2024-11-17 09:21:40|22180.87|22100.87|22180.89|22100.89|22180.89|22100.89|22179.93|22099.93|10
1731835310000|2024-11-17 09:21:50|22180.19|22100.19|22180.36|22100.36|22181.51|22101.51|22180.19|22100.19|10
1731835320000|2024-11-17 09:22:00|22181.55|22101.55|22184.73|22104.73|22185.5|22105.5|22181.55|22101.55|10
1731835330000|2024-11-17 09:22:10|22183.9|22103.9|22173.86|22093.86|22183.9|22103.9|22173.86|22093.86|10
1731835340000|2024-11-17 09:22:20|22172.56|22092.56|22171.65|22091.65|22172.56|22092.56|22169.56|22089.56|10
1731835350000|2024-11-17 09:22:30|22171.55|22091.55|22172.97|22092.97|22172.97|22092.97|22171.05|22091.05|10
1731835360000|2024-11-17 09:22:40|22173.48|22093.48|22170.24|22090.24|22173.48|22093.48|22169.96|22089.96|10
1731835370000|2024-11-17 09:22:50|22171.17|22091.17|22171.92|22091.92|22172.37|22092.37|22171.02|22091.02|10
1731835380000|2024-11-17 09:23:00|22171.57|22091.57|22167.95|22087.95|22171.57|22091.57|22167.65|22087.65|10
1731835390000|2024-11-17 09:23:10|22167.05|22087.05|22162.78|22082.78|22167.59|22087.59|22162.78|22082.78|10
1731835400000|2024-11-17 09:23:20|22163.97|22083.97|22161.44|22081.44|22164.68|22084.68|22160.56|22080.56|10
1731835410000|2024-11-17 09:23:30|22161.55|22081.55|22163.41|22083.41|22163.41|22083.41|22160.06|22080.06|10
1731835420000|2024-11-17 09:23:40|22163.75|22083.75|22160.79|22080.79|22164.04|22084.04|22160.63|22080.63|10
1731835430000|2024-11-17 09:23:50|22160.6|22080.6|22159.51|22079.51|22162.14|22082.14|22159.33|22079.33|10
1731835440000|2024-11-17 09:24:00|22159.4|22079.4|22158.5|22078.5|22159.78|22079.78|22154.42|22074.42|10
1731835450000|2024-11-17 09:24:10|22158.93|22078.93|22157.71|22077.71|22159.34|22079.34|22157.42|22077.42|10
1731835460000|2024-11-17 09:24:20|22157.22|22077.22|22158.11|22078.11|22159.39|22079.39|22157.22|22077.22|10
1731835470000|2024-11-17 09:24:30|22157.98|22077.98|22159.61|22079.61|22161.5|22081.5|22157.98|22077.98|10
1731835480000|2024-11-17 09:24:40|22160.34|22080.34|22163.46|22083.46|22163.46|22083.46|22160.34|22080.34|10
1731835490000|2024-11-17 09:24:50|22164.26|22084.26|22162.67|22082.67|22164.26|22084.26|22162.67|22082.67|10
1731835500000|2024-11-17 09:25:00|22162.41|22082.41|22160.87|22080.87|22162.93|22082.93|22160.58|22080.58|10
1731835510000|2024-11-17 09:25:10|22159.32|22079.32|22162.45|22082.45|22162.45|22082.45|22158.44|22078.44|10
1731835520000|2024-11-17 09:25:20|22162.51|22082.51|22164.84|22084.84|22165.65|22085.65|22162.51|22082.51|10
1731835530000|2024-11-17 09:25:30|22164.21|22084.21|22171.03|22091.03|22171.48|22091.48|22164.11|22084.11|10
1731835540000|2024-11-17 09:25:40|22171.52|22091.52|22175.83|22095.83|22175.83|22095.83|22170.6|22090.6|10
1731835550000|2024-11-17 09:25:50|22176.39|22096.39|22175.34|22095.34|22177.29|22097.29|22175.34|22095.34|10
1731835560000|2024-11-17 09:26:00|22174.98|22094.98|22173.06|22093.06|22175.07|22095.07|22171.81|22091.81|10
1731835570000|2024-11-17 09:26:10|22172.21|22092.21|22170.39|22090.39|22172.8|22092.8|22170.39|22090.39|10
1731835580000|2024-11-17 09:26:20|22170.29|22090.29|22170.77|22090.77|22171.63|22091.63|22169.12|22089.12|10
1731835590000|2024-11-17 09:26:30|22170.41|22090.41|22168.98|22088.98|22170.8|22090.8|22168.98|22088.98|10
1731835600000|2024-11-17 09:26:40|22169.06|22089.06|22170.78|22090.78|22171.5|22091.5|22167.25|22087.25|10
1731835610000|2024-11-17 09:26:50|22170.51|22090.51|22171.64|22091.64|22171.64|22091.64|22169.74|22089.74|10
1731835620000|2024-11-17 09:27:00|22171.91|22091.91|22173.34|22093.34|22173.54|22093.54|22171.91|22091.91|10
1731835630000|2024-11-17 09:27:10|22173.64|22093.64|22175.44|22095.44|22176.02|22096.02|22173.61|22093.61|9
1731835640000|2024-11-17 09:27:20|22175.35|22095.35|22174.87|22094.87|22176.05|22096.05|22174.52|22094.52|10
1731835650000|2024-11-17 09:27:30|22173.43|22093.43|22172.97|22092.97|22173.53|22093.53|22172.31|22092.31|10
1731835660000|2024-11-17 09:27:40|22172.68|22092.68|22173.66|22093.66|22173.66|22093.66|22172.68|22092.68|9
1731835670000|2024-11-17 09:27:50|22173.95|22093.95|22176.75|22096.75|22177.3|22097.3|22173.95|22093.95|10
1731835680000|2024-11-17 09:28:00|22176.69|22096.69|22172.95|22092.95|22177.1|22097.1|22172.95|22092.95|10
1731835690000|2024-11-17 09:28:10|22172.54|22092.54|22175.16|22095.16|22175.16|22095.16|22172.54|22092.54|10
1731835700000|2024-11-17 09:28:20|22174.39|22094.39|22173.05|22093.05|22174.91|22094.91|22173.05|22093.05|10
1731835710000|2024-11-17 09:28:30|22173.48|22093.48|22168.85|22088.85|22173.48|22093.48|22168.67|22088.67|10
1731835720000|2024-11-17 09:28:40|22168.64|22088.64|22168.9|22088.9|22170.23|22090.23|22167.62|22087.62|10
1731835730000|2024-11-17 09:28:50|22169.39|22089.39|22169.6|22089.6|22171.9|22091.9|22169.39|22089.39|10
1731835740000|2024-11-17 09:29:00|22168.92|22088.92|22165.12|22085.12|22168.92|22088.92|22165.12|22085.12|10
1731835750000|2024-11-17 09:29:10|22165.18|22085.18|22165.54|22085.54|22165.89|22085.89|22164.3|22084.3|10
1731835760000|2024-11-17 09:29:20|22166.76|22086.76|22166.31|22086.31|22167.07|22087.07|22166.31|22086.31|10
1731835770000|2024-11-17 09:29:30|22165.68|22085.68|22166.06|22086.06|22166.22|22086.22|22164.77|22084.77|10
1731835780000|2024-11-17 09:29:40|22165.43|22085.43|22163.46|22083.46|22166.33|22086.33|22163.46|22083.46|10
1731835790000|2024-11-17 09:29:50|22163.12|22083.12|22160.72|22080.72|22163.12|22083.12|22160.58|22080.58|10
1731835800000|2024-11-17 09:30:00|22161.48|22081.48|22163.41|22083.41|22163.41|22083.41|22161.1|22081.1|9
1731835810000|2024-11-17 09:30:10|22163.64|22083.64|22166.82|22086.82|22166.82|22086.82|22163.64|22083.64|10
1731835820000|2024-11-17 09:30:20|22166.88|22086.88|22167.58|22087.58|22168.98|22088.98|22166.88|22086.88|10
1731835830000|2024-11-17 09:30:30|22166.12|22086.12|22168.39|22088.39|22168.39|22088.39|22166.12|22086.12|10
1731835840000|2024-11-17 09:30:40|22167.77|22087.77|22171.47|22091.47|22171.47|22091.47|22166.52|22086.52|10
1731835850000|2024-11-17 09:30:50|22170.73|22090.73|22171.66|22091.66|22171.66|22091.66|22170.43|22090.43|10
1731835860000|2024-11-17 09:31:00|22171.43|22091.43|22170.03|22090.03|22172.14|22092.14|22170.03|22090.03|10
1731835870000|2024-11-17 09:31:10|22170.08|22090.08|22167.36|22087.36|22170.08|22090.08|22167.36|22087.36|10
1731835880000|2024-11-17 09:31:20|22166.11|22086.11|22165.71|22085.71|22166.17|22086.17|22164.76|22084.76|9
1731835890000|2024-11-17 09:31:30|22165.26|22085.26|22163.96|22083.96|22165.36|22085.36|22163.57|22083.57|10
1731835900000|2024-11-17 09:31:40|22164.2|22084.2|22163.14|22083.14|22165.12|22085.12|22162.84|22082.84|9
1731835910000|2024-11-17 09:31:50|22163.03|22083.03|22160.17|22080.17|22163.03|22083.03|22159.46|22079.46|10
1731835920000|2024-11-17 09:32:00|22160.07|22080.07|22156.31|22076.31|22160.07|22080.07|22156.31|22076.31|8
1731835930000|2024-11-17 09:32:10|22156.42|22076.42|22154.84|22074.84|22156.42|22076.42|22154.53|22074.53|9
1731835940000|2024-11-17 09:32:20|22154.73|22074.73|22153.1|22073.1|22154.73|22074.73|22152.74|22072.74|10
1731835950000|2024-11-17 09:32:30|22153.21|22073.21|22150.09|22070.09|22153.27|22073.27|22148.26|22068.26|10
1731835960000|2024-11-17 09:32:40|22150.64|22070.64|22146.73|22066.73|22150.64|22070.64|22146.73|22066.73|10
1731835970000|2024-11-17 09:32:50|22146.32|22066.32|22144.74|22064.74|22146.79|22066.79|22144.74|22064.74|10
1731835980000|2024-11-17 09:33:00|22144.57|22064.57|22144.86|22064.86|22145.13|22065.13|22143.52|22063.52|10
1731835990000|2024-11-17 09:33:10|22144.28|22064.28|22140.73|22060.73|22144.28|22064.28|22140.12|22060.12|10
1731836000000|2024-11-17 09:33:20|22139.26|22059.26|22136.19|22056.19|22139.26|22059.26|22135.93|22055.93|10
1731836010000|2024-11-17 09:33:30|22136.08|22056.08|22130.5|22050.5|22136.08|22056.08|22130.5|22050.5|10
1731836020000|2024-11-17 09:33:40|22130.14|22050.14|22128.85|22048.85|22130.14|22050.14|22128.79|22048.79|9
1731836030000|2024-11-17 09:33:50|22128.97|22048.97|22131.61|22051.61|22132.86|22052.86|22128.97|22048.97|10
1731836040000|2024-11-17 09:34:00|22132.15|22052.15|22125.32|22045.32|22132.19|22052.19|22125.01|22045.01|10
1731836050000|2024-11-17 09:34:10|22124.46|22044.46|22125.42|22045.42|22125.42|22045.42|22123.94|22043.94|10
1731836060000|2024-11-17 09:34:20|22125.6|22045.6|22129.25|22049.25|22129.57|22049.57|22125.6|22045.6|10
1731836070000|2024-11-17 09:34:30|22129.35|22049.35|22134.11|22054.11|22134.16|22054.16|22129.35|22049.35|9
1731836080000|2024-11-17 09:34:40|22133.73|22053.73|22133.42|22053.42|22135.46|22055.46|22133.42|22053.42|9
1731836090000|2024-11-17 09:34:50|22134.01|22054.01|22138.48|22058.48|22138.48|22058.48|22132.95|22052.95|10
1731836100000|2024-11-17 09:35:00|22140.25|22060.25|22143.98|22063.98|22143.98|22063.98|22139.29|22059.29|10
1731836110000|2024-11-17 09:35:10|22143.78|22063.78|22149.41|22069.41|22150|22070|22143.7|22063.7|10
1731836120000|2024-11-17 09:35:20|22148.12|22068.12|22152.18|22072.18|22152.18|22072.18|22148.06|22068.06|10
1731836130000|2024-11-17 09:35:30|22152.57|22072.57|22155.46|22075.46|22155.83|22075.83|22152.14|22072.14|8
1731836140000|2024-11-17 09:35:40|22154.88|22074.88|22155.33|22075.33|22156.36|22076.36|22154.88|22074.88|10
1731836150000|2024-11-17 09:35:50|22155.01|22075.01|22153.92|22073.92|22155.01|22075.01|22153.43|22073.43|10
1731836160000|2024-11-17 09:36:00|22152.8|22072.8|22155.16|22075.16|22155.16|22075.16|22152.31|22072.31|10
1731836170000|2024-11-17 09:36:10|22155.77|22075.77|22157.33|22077.33|22157.47|22077.47|22155.77|22075.77|10
1731836180000|2024-11-17 09:36:20|22157.21|22077.21|22153.26|22073.26|22157.82|22077.82|22153.1|22073.1|10
1731836190000|2024-11-17 09:36:30|22153.33|22073.33|22156.33|22076.33|22156.67|22076.67|22152.59|22072.59|10
1731836200000|2024-11-17 09:36:40|22156.41|22076.41|22162.86|22082.86|22162.86|22082.86|22156.28|22076.28|10
1731836210000|2024-11-17 09:36:50|22162.97|22082.97|22164.88|22084.88|22164.88|22084.88|22162.97|22082.97|10
1731836220000|2024-11-17 09:37:00|22164.81|22084.81|22164.59|22084.59|22164.81|22084.81|22164.24|22084.24|10
1731836230000|2024-11-17 09:37:10|22164.17|22084.17|22164.79|22084.79|22164.79|22084.79|22161.88|22081.88|10
1731836240000|2024-11-17 09:37:20|22165.07|22085.07|22165.14|22085.14|22165.14|22085.14|22163.09|22083.09|10
1731836250000|2024-11-17 09:37:30|22166.29|22086.29|22167.24|22087.24|22167.24|22087.24|22165.02|22085.02|10
1731836260000|2024-11-17 09:37:40|22167.09|22087.09|22166|22086|22168.56|22088.56|22165.85|22085.85|10
1731836270000|2024-11-17 09:37:50|22166.05|22086.05|22167.45|22087.45|22168.31|22088.31|22166.05|22086.05|10
1731836280000|2024-11-17 09:38:00|22167.52|22087.52|22162.78|22082.78|22168.78|22088.78|22162.78|22082.78|10
1731836290000|2024-11-17 09:38:10|22162.83|22082.83|22161.84|22081.84|22163.21|22083.21|22161.84|22081.84|10
1731836300000|2024-11-17 09:38:20|22161.89|22081.89|22159.59|22079.59|22162.57|22082.57|22159.59|22079.59|10
1731836310000|2024-11-17 09:38:30|22159.06|22079.06|22155.76|22075.76|22159.09|22079.09|22155.76|22075.76|10
1731836320000|2024-11-17 09:38:40|22156.48|22076.48|22152.92|22072.92|22156.48|22076.48|22152.92|22072.92|9
1731836330000|2024-11-17 09:38:50|22151.26|22071.26|22146.54|22066.54|22151.47|22071.47|22146.03|22066.03|10
1731836340000|2024-11-17 09:39:00|22146.64|22066.64|22147.34|22067.34|22147.34|22067.34|22144.69|22064.69|10
1731836350000|2024-11-17 09:39:10|22146.99|22066.99|22141.79|22061.79|22147.05|22067.05|22141.79|22061.79|10
1731836360000|2024-11-17 09:39:20|22141.47|22061.47|22137.19|22057.19|22141.47|22061.47|22136.97|22056.97|10
1731836370000|2024-11-17 09:39:30|22136.93|22056.93|22139|22059|22139|22059|22136.93|22056.93|10
1731836380000|2024-11-17 09:39:40|22139.02|22059.02|22140.64|22060.64|22140.81|22060.81|22138.24|22058.24|10
1731836390000|2024-11-17 09:39:50|22140.32|22060.32|22137.2|22057.2|22140.32|22060.32|22137.2|22057.2|10
1731836400000|2024-11-17 09:40:00|22137.07|22057.07|22134.9|22054.9|22137.62|22057.62|22132.54|22052.54|10
1731836410000|2024-11-17 09:40:10|22134.84|22054.84|22142.11|22062.11|22142.11|22062.11|22134.84|22054.84|10
1731836420000|2024-11-17 09:40:20|22142.97|22062.97|22139.61|22059.61|22142.97|22062.97|22138.78|22058.78|10
1731836430000|2024-11-17 09:40:30|22140.06|22060.06|22138.23|22058.23|22140.43|22060.43|22137.36|22057.36|10
1731836440000|2024-11-17 09:40:40|22138.39|22058.39|22138.01|22058.01|22138.55|22058.55|22137.96|22057.96|10
1731836450000|2024-11-17 09:40:50|22137.16|22057.16|22136.43|22056.43|22138.37|22058.37|22136.43|22056.43|10
1731836460000|2024-11-17 09:41:00|22136.3|22056.3|22142.42|22062.42|22142.42|22062.42|22136.3|22056.3|10
1731836470000|2024-11-17 09:41:10|22142.68|22062.68|22139.43|22059.43|22142.68|22062.68|22138.66|22058.66|10
1731836480000|2024-11-17 09:41:20|22139.2|22059.2|22135.56|22055.56|22139.2|22059.2|22135.56|22055.56|9
1731836490000|2024-11-17 09:41:30|22134.79|22054.79|22131.81|22051.81|22134.79|22054.79|22130.19|22050.19|10
1731836500000|2024-11-17 09:41:40|22131.99|22051.99|22132.23|22052.23|22132.23|22052.23|22128.25|22048.25|10
1731836510000|2024-11-17 09:41:50|22132|22052|22135.76|22055.76|22135.76|22055.76|22132|22052|10
1731836520000|2024-11-17 09:42:00|22135.84|22055.84|22140.56|22060.56|22140.56|22060.56|22135.84|22055.84|9
1731836530000|2024-11-17 09:42:10|22140.45|22060.45|22141.38|22061.38|22142.5|22062.5|22140.45|22060.45|10
1731836540000|2024-11-17 09:42:20|22140.61|22060.61|22142.24|22062.24|22142.36|22062.36|22139.44|22059.44|10
1731836550000|2024-11-17 09:42:30|22145.31|22065.31|22142.02|22062.02|22145.31|22065.31|22142.02|22062.02|10
1731836560000|2024-11-17 09:42:40|22143.29|22063.29|22142.74|22062.74|22145.55|22065.55|22142.74|22062.74|10
1731836570000|2024-11-17 09:42:50|22142.47|22062.47|22140.13|22060.13|22142.47|22062.47|22140.13|22060.13|10
1731836580000|2024-11-17 09:43:00|22140.05|22060.05|22138.82|22058.82|22140.05|22060.05|22137.94|22057.94|10
1731836590000|2024-11-17 09:43:10|22138.21|22058.21|22140.04|22060.04|22140.04|22060.04|22137.52|22057.52|10
1731836600000|2024-11-17 09:43:20|22140.41|22060.41|22138.06|22058.06|22142.03|22062.03|22138.06|22058.06|10
1731836610000|2024-11-17 09:43:30|22138.78|22058.78|22142.51|22062.51|22143.05|22063.05|22138.41|22058.41|10
1731836620000|2024-11-17 09:43:40|22142.55|22062.55|22142.08|22062.08|22144.5|22064.5|22141.94|22061.94|10
1731836630000|2024-11-17 09:43:50|22141.78|22061.78|22141.88|22061.88|22142.02|22062.02|22141.6|22061.6|10
1731836640000|2024-11-17 09:44:00|22141.92|22061.92|22138.95|22058.95|22142.01|22062.01|22138.93|22058.93|10
1731836650000|2024-11-17 09:44:10|22137.74|22057.74|22132.69|22052.69|22137.74|22057.74|22132.69|22052.69|10
1731836660000|2024-11-17 09:44:20|22132.31|22052.31|22132.66|22052.66|22132.66|22052.66|22130.73|22050.73|10
1731836670000|2024-11-17 09:44:30|22133.34|22053.34|22137.89|22057.89|22137.89|22057.89|22133.34|22053.34|10
1731836680000|2024-11-17 09:44:40|22137.41|22057.41|22138.8|22058.8|22139.08|22059.08|22137.39|22057.39|9
1731836690000|2024-11-17 09:44:50|22139.95|22059.95|22136.6|22056.6|22139.95|22059.95|22136.1|22056.1|10
1731836700000|2024-11-17 09:45:00|22137.29|22057.29|22133.7|22053.7|22137.34|22057.34|22133.7|22053.7|10
1731836710000|2024-11-17 09:45:10|22132.73|22052.73|22131.58|22051.58|22133.1|22053.1|22131.54|22051.54|10
1731836720000|2024-11-17 09:45:20|22131.01|22051.01|22131.49|22051.49|22131.89|22051.89|22129.71|22049.71|10
1731836730000|2024-11-17 09:45:30|22131.88|22051.88|22130.61|22050.61|22132.41|22052.41|22130.61|22050.61|10
1731836740000|2024-11-17 09:45:40|22129.99|22049.99|22129.8|22049.8|22130.67|22050.67|22129.41|22049.41|10
1731836750000|2024-11-17 09:45:50|22129.72|22049.72|22126.84|22046.84|22129.73|22049.73|22126.84|22046.84|9
1731836760000|2024-11-17 09:46:00|22126.43|22046.43|22118.34|22038.34|22126.43|22046.43|22118.34|22038.34|9
1731836770000|2024-11-17 09:46:10|22118.01|22038.01|22113|22033|22118.01|22038.01|22113|22033|10
1731836780000|2024-11-17 09:46:20|22112.06|22032.06|22107.22|22027.22|22112.79|22032.79|22106.84|22026.84|10
1731836790000|2024-11-17 09:46:30|22107.25|22027.25|22104.75|22024.75|22107.25|22027.25|22104.75|22024.75|9
1731836800000|2024-11-17 09:46:40|22104.73|22024.73|22104.46|22024.46|22104.73|22024.73|22103.56|22023.56|10
1731836810000|2024-11-17 09:46:50|22104.8|22024.8|22102.44|22022.44|22105.39|22025.39|22102.44|22022.44|10
1731836820000|2024-11-17 09:47:00|22102.12|22022.12|22099.34|22019.34|22102.15|22022.15|22098.65|22018.65|10
1731836830000|2024-11-17 09:47:10|22096.99|22016.99|22091.44|22011.44|22096.99|22016.99|22090.99|22010.99|10
1731836840000|2024-11-17 09:47:20|22091.2|22011.2|22084.48|22004.48|22091.2|22011.2|22084.48|22004.48|9
1731836850000|2024-11-17 09:47:30|22084.24|22004.24|22079.72|21999.72|22084.24|22004.24|22079.72|21999.72|10
1731836860000|2024-11-17 09:47:40|22079.67|21999.67|22081.65|22001.65|22082.89|22002.89|22079.53|21999.53|10
1731836870000|2024-11-17 09:47:50|22082.48|22002.48|22096.89|22016.89|22096.89|22016.89|22082.48|22002.48|10
1731836880000|2024-11-17 09:48:00|22096.62|22016.62|22094.27|22014.27|22096.62|22016.62|22092.8|22012.8|10
1731836890000|2024-11-17 09:48:10|22092.5|22012.5|22091.21|22011.21|22092.5|22012.5|22090.08|22010.08|10
1731836900000|2024-11-17 09:48:20|22091.05|22011.05|22093.88|22013.88|22094.41|22014.41|22091.01|22011.01|10
1731836910000|2024-11-17 09:48:30|22094.88|22014.88|22092.47|22012.47|22095.92|22015.92|22092.47|22012.47|10
1731836920000|2024-11-17 09:48:40|22092.89|22012.89|22094.01|22014.01|22094.01|22014.01|22092.53|22012.53|10
1731836930000|2024-11-17 09:48:50|22094.07|22014.07|22093.15|22013.15|22094.07|22014.07|22091.97|22011.97|10
1731836940000|2024-11-17 09:49:00|22094.11|22014.11|22097.67|22017.67|22098.16|22018.16|22094.08|22014.08|10
1731836950000|2024-11-17 09:49:10|22096.57|22016.57|22090.51|22010.51|22096.57|22016.57|22090.51|22010.51|10
1731836960000|2024-11-17 09:49:20|22090.76|22010.76|22086.35|22006.35|22090.76|22010.76|22086.35|22006.35|10
1731836970000|2024-11-17 09:49:30|22085.8|22005.8|22083.99|22003.99|22085.8|22005.8|22083.52|22003.52|10
1731836980000|2024-11-17 09:49:40|22081.47|22001.47|22084.13|22004.13|22084.13|22004.13|22080.57|22000.57|10
1731836990000|2024-11-17 09:49:50|22084.5|22004.5|22089.79|22009.79|22089.79|22009.79|22084.5|22004.5|10
1731837000000|2024-11-17 09:50:00|22089.33|22009.33|22092.61|22012.61|22092.61|22012.61|22089.33|22009.33|10
1731837010000|2024-11-17 09:50:10|22093.68|22013.68|22091.24|22011.24|22095.03|22015.03|22091.15|22011.15|10
1731837020000|2024-11-17 09:50:20|22090.8|22010.8|22089.14|22009.14|22090.8|22010.8|22089.14|22009.14|10
1731837030000|2024-11-17 09:50:30|22089.21|22009.21|22090.21|22010.21|22092.54|22012.54|22089.21|22009.21|10
1731837040000|2024-11-17 09:50:40|22092.34|22012.34|22093.07|22013.07|22093.97|22013.97|22091.81|22011.81|10
1731837050000|2024-11-17 09:50:50|22093.96|22013.96|22094.59|22014.59|22094.86|22014.86|22093.96|22013.96|10
1731837060000|2024-11-17 09:51:00|22095.01|22015.01|22096.6|22016.6|22097.59|22017.59|22094.3|22014.3|10
1731837070000|2024-11-17 09:51:10|22095.96|22015.96|22100.32|22020.32|22100.48|22020.48|22095.61|22015.61|10
1731837080000|2024-11-17 09:51:20|22100.52|22020.52|22102.6|22022.6|22103.24|22023.24|22100.52|22020.52|10
1731837090000|2024-11-17 09:51:30|22102.07|22022.07|22102.17|22022.17|22102.68|22022.68|22101.55|22021.55|10
1731837100000|2024-11-17 09:51:40|22102.14|22022.14|22099.79|22019.79|22102.14|22022.14|22099.28|22019.28|10
1731837110000|2024-11-17 09:51:50|22100.41|22020.41|22100.16|22020.16|22101.89|22021.89|22100.16|22020.16|10
1731837120000|2024-11-17 09:52:00|22100.18|22020.18|22102.35|22022.35|22103.21|22023.21|22100.18|22020.18|10
1731837130000|2024-11-17 09:52:10|22102.55|22022.55|22102.56|22022.56|22102.56|22022.56|22100.34|22020.34|10
1731837140000|2024-11-17 09:52:20|22101.95|22021.95|22101.45|22021.45|22101.95|22021.95|22097.48|22017.48|10
1731837150000|2024-11-17 09:52:30|22101.37|22021.37|22101.26|22021.26|22101.37|22021.37|22100.74|22020.74|10
1731837160000|2024-11-17 09:52:40|22100.72|22020.72|22100.64|22020.64|22100.73|22020.73|22099.4|22019.4|10
1731837170000|2024-11-17 09:52:50|22100.34|22020.34|22105.93|22025.93|22105.93|22025.93|22099.58|22019.58|10
1731837180000|2024-11-17 09:53:00|22106.86|22026.86|22108.54|22028.54|22108.76|22028.76|22106.86|22026.86|10
1731837190000|2024-11-17 09:53:10|22109.66|22029.66|22111.74|22031.74|22111.74|22031.74|22109.66|22029.66|10
1731837200000|2024-11-17 09:53:20|22111.78|22031.78|22114.43|22034.43|22114.43|22034.43|22111.78|22031.78|10
1731837210000|2024-11-17 09:53:30|22114.45|22034.45|22117.87|22037.87|22117.87|22037.87|22114.45|22034.45|10
1731837220000|2024-11-17 09:53:40|22118.37|22038.37|22125.61|22045.61|22125.61|22045.61|22118.37|22038.37|9
1731837230000|2024-11-17 09:53:50|22126.07|22046.07|22129.63|22049.63|22129.63|22049.63|22126.07|22046.07|9
1731837240000|2024-11-17 09:54:00|22129.62|22049.62|22127.02|22047.02|22129.62|22049.62|22126.66|22046.66|9
1731837250000|2024-11-17 09:54:10|22127.01|22047.01|22124.18|22044.18|22127.01|22047.01|22123.43|22043.43|10
1731837260000|2024-11-17 09:54:20|22123.81|22043.81|22124.46|22044.46|22125.04|22045.04|22123.47|22043.47|10
1731837270000|2024-11-17 09:54:30|22124.1|22044.1|22123.36|22043.36|22124.58|22044.58|22123.36|22043.36|10
1731837280000|2024-11-17 09:54:40|22123.09|22043.09|22119.75|22039.75|22123.09|22043.09|22119.4|22039.4|10
1731837290000|2024-11-17 09:54:50|22120.31|22040.31|22120.98|22040.98|22122.08|22042.08|22120.31|22040.31|10
1731837300000|2024-11-17 09:55:00|22121|22041|22121.31|22041.31|22121.79|22041.79|22120.19|22040.19|10
1731837310000|2024-11-17 09:55:10|22121.09|22041.09|22124.24|22044.24|22124.24|22044.24|22121|22041|10
1731837320000|2024-11-17 09:55:20|22123.67|22043.67|22126.91|22046.91|22126.91|22046.91|22123.67|22043.67|10
1731837330000|2024-11-17 09:55:30|22126.74|22046.74|22128.31|22048.31|22128.5|22048.5|22126.72|22046.72|10
1731837340000|2024-11-17 09:55:40|22127.26|22047.26|22128.77|22048.77|22129.16|22049.16|22126.24|22046.24|10
1731837350000|2024-11-17 09:55:50|22128.24|22048.24|22127.18|22047.18|22128.47|22048.47|22126.66|22046.66|10
1731837360000|2024-11-17 09:56:00|22127.32|22047.32|22126.69|22046.69|22127.54|22047.54|22126.2|22046.2|9
1731837370000|2024-11-17 09:56:10|22127.4|22047.4|22131.77|22051.77|22131.99|22051.99|22127.4|22047.4|10
1731837380000|2024-11-17 09:56:20|22131.63|22051.63|22133.49|22053.49|22133.97|22053.97|22131.34|22051.34|10
1731837390000|2024-11-17 09:56:30|22132.59|22052.59|22131.92|22051.92|22132.59|22052.59|22130.71|22050.71|10
1731837400000|2024-11-17 09:56:40|22132.88|22052.88|22135.54|22055.54|22135.54|22055.54|22132.05|22052.05|10
1731837410000|2024-11-17 09:56:50|22135.82|22055.82|22139.74|22059.74|22139.74|22059.74|22135.82|22055.82|10
1731837420000|2024-11-17 09:57:00|22139.9|22059.9|22142.13|22062.13|22142.8|22062.8|22139.39|22059.39|10
1731837430000|2024-11-17 09:57:10|22143.04|22063.04|22145.54|22065.54|22145.54|22065.54|22143.04|22063.04|10
1731837440000|2024-11-17 09:57:20|22146.74|22066.74|22150.49|22070.49|22150.49|22070.49|22146.74|22066.74|9
1731837450000|2024-11-17 09:57:30|22150.45|22070.45|22149.67|22069.67|22150.97|22070.97|22149.67|22069.67|10
1731837460000|2024-11-17 09:57:40|22149.45|22069.45|22145.72|22065.72|22149.45|22069.45|22145.72|22065.72|10
1731837470000|2024-11-17 09:57:50|22145.28|22065.28|22144.3|22064.3|22145.28|22065.28|22143.09|22063.09|10
1731837480000|2024-11-17 09:58:00|22144.43|22064.43|22142.4|22062.4|22144.43|22064.43|22141.63|22061.63|10
1731837490000|2024-11-17 09:58:10|22143.33|22063.33|22145.31|22065.31|22145.31|22065.31|22143.33|22063.33|10
1731837500000|2024-11-17 09:58:20|22145.48|22065.48|22144.75|22064.75|22145.48|22065.48|22144.36|22064.36|10
1731837510000|2024-11-17 09:58:30|22144.88|22064.88|22147.4|22067.4|22147.4|22067.4|22144.88|22064.88|10
1731837520000|2024-11-17 09:58:40|22147.83|22067.83|22149.72|22069.72|22149.91|22069.91|22147.83|22067.83|10
1731837530000|2024-11-17 09:58:50|22149.47|22069.47|22148.05|22068.05|22149.47|22069.47|22148.05|22068.05|10
1731837540000|2024-11-17 09:59:00|22148|22068|22151.35|22071.35|22151.35|22071.35|22147.45|22067.45|10
1731837550000|2024-11-17 09:59:10|22151.32|22071.32|22149.12|22069.12|22151.33|22071.33|22149.05|22069.05|10
1731837560000|2024-11-17 09:59:20|22149.69|22069.69|22151.37|22071.37|22151.37|22071.37|22149.69|22069.69|7
1731837570000|2024-11-17 09:59:30|22152.11|22072.11|22153.07|22073.07|22153.07|22073.07|22152.1|22072.1|10
1731837580000|2024-11-17 09:59:40|22153.04|22073.04|22152.18|22072.18|22153.04|22073.04|22151.59|22071.59|10
1731837590000|2024-11-17 09:59:50|22152.01|22072.01|22152.26|22072.26|22152.26|22072.26|22150.25|22070.25|10
1731837600000|2024-11-17 10:00:00|22152.36|22072.36|22154.43|22074.43|22154.43|22074.43|22151.16|22071.16|10
1731837610000|2024-11-17 10:00:10|22155.28|22075.28|22157.43|22077.43|22157.43|22077.43|22155.21|22075.21|10
1731837620000|2024-11-17 10:00:20|22157.49|22077.49|22155.07|22075.07|22157.49|22077.49|22155.07|22075.07|10
1731837630000|2024-11-17 10:00:30|22154.8|22074.8|22152.56|22072.56|22154.92|22074.92|22152.25|22072.25|10
1731837640000|2024-11-17 10:00:40|22153.51|22073.51|22155.39|22075.39|22155.39|22075.39|22153.2|22073.2|9
1731837650000|2024-11-17 10:00:50|22156.34|22076.34|22159.2|22079.2|22159.51|22079.51|22156.09|22076.09|10
1731837660000|2024-11-17 10:01:00|22158.83|22078.83|22157.79|22077.79|22158.83|22078.83|22157.64|22077.64|10
1731837670000|2024-11-17 10:01:10|22157.76|22077.76|22154.11|22074.11|22157.76|22077.76|22154.11|22074.11|10
1731837680000|2024-11-17 10:01:20|22153.43|22073.43|22153.51|22073.51|22154.09|22074.09|22153.43|22073.43|10
1731837690000|2024-11-17 10:01:30|22153.34|22073.34|22157.24|22077.24|22157.24|22077.24|22152.95|22072.95|10
1731837700000|2024-11-17 10:01:40|22157.53|22077.53|22155.79|22075.79|22157.53|22077.53|22155.79|22075.79|10
1731837710000|2024-11-17 10:01:50|22155.5|22075.5|22152.78|22072.78|22155.5|22075.5|22152.78|22072.78|10
1731837720000|2024-11-17 10:02:00|22152.81|22072.81|22154.87|22074.87|22155.45|22075.45|22152.81|22072.81|10
1731837730000|2024-11-17 10:02:10|22154.89|22074.89|22151|22071|22154.89|22074.89|22150.72|22070.72|10
1731837740000|2024-11-17 10:02:20|22152.15|22072.15|22147.62|22067.62|22152.21|22072.21|22147.11|22067.11|10
1731837750000|2024-11-17 10:02:30|22147.38|22067.38|22142.06|22062.06|22147.38|22067.38|22142.06|22062.06|9
1731837760000|2024-11-17 10:02:40|22140.83|22060.83|22145.32|22065.32|22145.32|22065.32|22140.83|22060.83|10
1731837770000|2024-11-17 10:02:50|22144.09|22064.09|22144.5|22064.5|22144.76|22064.76|22142.92|22062.92|10
1731837780000|2024-11-17 10:03:00|22144.31|22064.31|22137.92|22057.92|22144.31|22064.31|22137.92|22057.92|10
1731837790000|2024-11-17 10:03:10|22138.46|22058.46|22141.07|22061.07|22141.07|22061.07|22137.69|22057.69|10
1731837800000|2024-11-17 10:03:20|22141.53|22061.53|22141.06|22061.06|22142.43|22062.43|22141.06|22061.06|10
1731837810000|2024-11-17 10:03:30|22139.85|22059.85|22141.5|22061.5|22141.5|22061.5|22139.85|22059.85|10
1731837820000|2024-11-17 10:03:40|22142.09|22062.09|22142.23|22062.23|22142.27|22062.27|22139.23|22059.23|10
1731837830000|2024-11-17 10:03:50|22142.3|22062.3|22151.43|22071.43|22151.43|22071.43|22142.3|22062.3|10
1731837840000|2024-11-17 10:04:00|22151.58|22071.58|22150.83|22070.83|22152.62|22072.62|22150.13|22070.13|10
1731837850000|2024-11-17 10:04:10|22150.73|22070.73|22150.69|22070.69|22152.81|22072.81|22150.14|22070.14|10
1731837860000|2024-11-17 10:04:20|22150.78|22070.78|22153.14|22073.14|22155.21|22075.21|22150.78|22070.78|10
1731837870000|2024-11-17 10:04:30|22153.76|22073.76|22150.99|22070.99|22154.87|22074.87|22150.99|22070.99|10
1731837880000|2024-11-17 10:04:40|22149.48|22069.48|22150.06|22070.06|22150.73|22070.73|22149.48|22069.48|8
1731837890000|2024-11-17 10:04:50|22150.39|22070.39|22153.74|22073.74|22153.74|22073.74|22150.39|22070.39|10
1731837900000|2024-11-17 10:05:00|22154.51|22074.51|22158.82|22078.82|22158.82|22078.82|22153.04|22073.04|10
1731837910000|2024-11-17 10:05:10|22158.1|22078.1|22153.33|22073.33|22159|22079|22153.33|22073.33|10
1731837920000|2024-11-17 10:05:20|22153.14|22073.14|22151.18|22071.18|22153.14|22073.14|22151.18|22071.18|10
1731837930000|2024-11-17 10:05:30|22150.21|22070.21|22137.68|22057.68|22150.21|22070.21|22137.68|22057.68|10
1731837940000|2024-11-17 10:05:40|22137.4|22057.4|22134.65|22054.65|22137.4|22057.4|22134.65|22054.65|10
1731837950000|2024-11-17 10:05:50|22134.6|22054.6|22136.29|22056.29|22136.29|22056.29|22134.48|22054.48|10
1731837960000|2024-11-17 10:06:00|22136.31|22056.31|22137.35|22057.35|22139.72|22059.72|22136.31|22056.31|10
1731837970000|2024-11-17 10:06:10|22138.52|22058.52|22139.4|22059.4|22141.13|22061.13|22138.52|22058.52|9
1731837980000|2024-11-17 10:06:20|22139.12|22059.12|22136.74|22056.74|22139.18|22059.18|22136.48|22056.48|10
1731837990000|2024-11-17 10:06:30|22136.78|22056.78|22135.87|22055.87|22136.78|22056.78|22134.29|22054.29|10
1731838000000|2024-11-17 10:06:40|22135.99|22055.99|22137.55|22057.55|22139.78|22059.78|22135.99|22055.99|10
1731838010000|2024-11-17 10:06:50|22137.23|22057.23|22136.76|22056.76|22137.23|22057.23|22136.53|22056.53|10
1731838020000|2024-11-17 10:07:00|22136.75|22056.75|22134.24|22054.24|22137.28|22057.28|22134.24|22054.24|10
1731838030000|2024-11-17 10:07:10|22134.26|22054.26|22135.17|22055.17|22135.31|22055.31|22134.22|22054.22|10
1731838040000|2024-11-17 10:07:20|22134.99|22054.99|22138.97|22058.97|22139.07|22059.07|22134.99|22054.99|10
1731838050000|2024-11-17 10:07:30|22141.68|22061.68|22149.5|22069.5|22149.7|22069.7|22141.68|22061.68|10
1731838060000|2024-11-17 10:07:40|22149.76|22069.76|22149.12|22069.12|22150.18|22070.18|22148.97|22068.97|10
1731838070000|2024-11-17 10:07:50|22148.93|22068.93|22144.15|22064.15|22148.93|22068.93|22144.15|22064.15|10
1731838080000|2024-11-17 10:08:00|22143.52|22063.52|22139.81|22059.81|22143.52|22063.52|22139.81|22059.81|10
1731838090000|2024-11-17 10:08:10|22139|22059|22137.23|22057.23|22139|22059|22136.7|22056.7|10
1731838100000|2024-11-17 10:08:20|22136.5|22056.5|22135.38|22055.38|22137.87|22057.87|22135.38|22055.38|10
1731838110000|2024-11-17 10:08:30|22135.48|22055.48|22136.1|22056.1|22136.46|22056.46|22135.41|22055.41|10
1731838120000|2024-11-17 10:08:40|22135.65|22055.65|22134.08|22054.08|22135.83|22055.83|22133.81|22053.81|10
1731838130000|2024-11-17 10:08:50|22133.34|22053.34|22131.99|22051.99|22133.35|22053.35|22131.99|22051.99|9
1731838140000|2024-11-17 10:09:00|22132.12|22052.12|22125.52|22045.52|22132.38|22052.38|22125.52|22045.52|10
1731838150000|2024-11-17 10:09:10|22125.25|22045.25|22121.82|22041.82|22125.25|22045.25|22121.82|22041.82|10
1731838160000|2024-11-17 10:09:20|22120.94|22040.94|22116.19|22036.19|22120.94|22040.94|22116.19|22036.19|10
1731838170000|2024-11-17 10:09:30|22115.66|22035.66|22116.44|22036.44|22116.44|22036.44|22115.02|22035.02|10
1731838180000|2024-11-17 10:09:40|22117.31|22037.31|22120.5|22040.5|22120.5|22040.5|22117.31|22037.31|10
1731838190000|2024-11-17 10:09:50|22120.81|22040.81|22119.5|22039.5|22120.92|22040.92|22119.5|22039.5|10
1731838200000|2024-11-17 10:10:00|22117.52|22037.52|22116.02|22036.02|22117.85|22037.85|22116.02|22036.02|10
1731838210000|2024-11-17 10:10:10|22115.89|22035.89|22111.81|22031.81|22116.64|22036.64|22110.62|22030.62|10
1731838220000|2024-11-17 10:10:20|22112.03|22032.03|22115.81|22035.81|22115.81|22035.81|22112.03|22032.03|9
1731838230000|2024-11-17 10:10:30|22115.88|22035.88|22115.98|22035.98|22117.74|22037.74|22115.51|22035.51|9
1731838240000|2024-11-17 10:10:40|22115.37|22035.37|22118.93|22038.93|22118.93|22038.93|22115.37|22035.37|10
1731838250000|2024-11-17 10:10:50|22118.05|22038.05|22114.99|22034.99|22118.05|22038.05|22114.67|22034.67|10
1731838260000|2024-11-17 10:11:00|22113.32|22033.32|22112.4|22032.4|22114.67|22034.67|22112.24|22032.24|10
1731838270000|2024-11-17 10:11:10|22112.16|22032.16|22117|22037|22117|22037|22112.16|22032.16|10
1731838280000|2024-11-17 10:11:20|22117.5|22037.5|22120.52|22040.52|22120.58|22040.58|22117.5|22037.5|10
1731838290000|2024-11-17 10:11:30|22120.68|22040.68|22120.98|22040.98|22120.98|22040.98|22119.54|22039.54|10
1731838300000|2024-11-17 10:11:40|22121.01|22041.01|22121.87|22041.87|22121.92|22041.92|22121.01|22041.01|10
1731838310000|2024-11-17 10:11:50|22121.97|22041.97|22124.07|22044.07|22124.07|22044.07|22121.97|22041.97|10
1731838320000|2024-11-17 10:12:00|22124.32|22044.32|22127.26|22047.26|22128|22048|22124.32|22044.32|10
1731838330000|2024-11-17 10:12:10|22128.55|22048.55|22131.76|22051.76|22131.84|22051.84|22128.55|22048.55|10
1731838340000|2024-11-17 10:12:20|22132.59|22052.59|22133.9|22053.9|22136.44|22056.44|22132.59|22052.59|10
1731838350000|2024-11-17 10:12:30|22134.47|22054.47|22131.94|22051.94|22134.47|22054.47|22130.45|22050.45|10
1731838360000|2024-11-17 10:12:40|22132.1|22052.1|22130.97|22050.97|22132.85|22052.85|22130.97|22050.97|10
1731838370000|2024-11-17 10:12:50|22131.57|22051.57|22129.83|22049.83|22132.34|22052.34|22127.82|22047.82|10
1731838380000|2024-11-17 10:13:00|22129.02|22049.02|22130.06|22050.06|22130.06|22050.06|22127.1|22047.1|10
1731838390000|2024-11-17 10:13:10|22130.03|22050.03|22132.17|22052.17|22132.17|22052.17|22130.03|22050.03|10
1731838400000|2024-11-17 10:13:20|22132.72|22052.72|22137.41|22057.41|22137.41|22057.41|22132.72|22052.72|10
1731838410000|2024-11-17 10:13:30|22136.64|22056.64|22131.5|22051.5|22136.64|22056.64|22131.5|22051.5|10
1731838420000|2024-11-17 10:13:40|22131.33|22051.33|22131.53|22051.53|22131.88|22051.88|22130.09|22050.09|10
1731838430000|2024-11-17 10:13:50|22132.74|22052.74|22130.39|22050.39|22132.74|22052.74|22130.22|22050.22|10
1731838440000|2024-11-17 10:14:00|22130.64|22050.64|22131.57|22051.57|22132.15|22052.15|22130.64|22050.64|10
1731838450000|2024-11-17 10:14:10|22131.28|22051.28|22130.33|22050.33|22132.49|22052.49|22130.33|22050.33|10
1731838460000|2024-11-17 10:14:20|22129.87|22049.87|22130.57|22050.57|22130.94|22050.94|22129.87|22049.87|10
1731838470000|2024-11-17 10:14:30|22129.99|22049.99|22130.53|22050.53|22131.08|22051.08|22129.99|22049.99|10
1731838480000|2024-11-17 10:14:40|22131|22051|22130.52|22050.52|22131.44|22051.44|22130.52|22050.52|10
1731838490000|2024-11-17 10:14:50|22130.38|22050.38|22130.86|22050.86|22131.26|22051.26|22129.25|22049.25|10
1731838500000|2024-11-17 10:15:00|22131.04|22051.04|22132.53|22052.53|22132.53|22052.53|22130.24|22050.24|9
1731838510000|2024-11-17 10:15:10|22132.94|22052.94|22132.1|22052.1|22132.94|22052.94|22132.1|22052.1|10
1731838520000|2024-11-17 10:15:20|22132.02|22052.02|22134.35|22054.35|22134.35|22054.35|22130.82|22050.82|10
1731838530000|2024-11-17 10:15:30|22134.32|22054.32|22136.87|22056.87|22136.87|22056.87|22134.23|22054.23|10
1731838540000|2024-11-17 10:15:40|22137|22057|22136.99|22056.99|22137.33|22057.33|22136.21|22056.21|10
1731838550000|2024-11-17 10:15:50|22136.69|22056.69|22137.83|22057.83|22137.83|22057.83|22136.21|22056.21|10
1731838560000|2024-11-17 10:16:00|22137.61|22057.61|22132.87|22052.87|22137.61|22057.61|22132.87|22052.87|9
1731838570000|2024-11-17 10:16:10|22132.08|22052.08|22130.87|22050.87|22132.25|22052.25|22130.7|22050.7|10
1731838580000|2024-11-17 10:16:20|22130.3|22050.3|22130.69|22050.69|22131.93|22051.93|22130.3|22050.3|10
1731838590000|2024-11-17 10:16:30|22130.35|22050.35|22127.7|22047.7|22130.35|22050.35|22127.7|22047.7|10
1731838600000|2024-11-17 10:16:40|22127.69|22047.69|22127.16|22047.16|22128.03|22048.03|22127.16|22047.16|10
1731838610000|2024-11-17 10:16:50|22126.78|22046.78|22125.59|22045.59|22127.07|22047.07|22125.41|22045.41|10
1731838620000|2024-11-17 10:17:00|22125.11|22045.11|22124.39|22044.39|22125.11|22045.11|22123.59|22043.59|10
1731838630000|2024-11-17 10:17:10|22124.42|22044.42|22121.71|22041.71|22124.42|22044.42|22120.39|22040.39|10
1731838640000|2024-11-17 10:17:20|22121.89|22041.89|22120.65|22040.65|22123.65|22043.65|22120.65|22040.65|10
1731838650000|2024-11-17 10:17:30|22122.53|22042.53|22122.34|22042.34|22122.81|22042.81|22121.88|22041.88|10
1731838660000|2024-11-17 10:17:40|22121.56|22041.56|22123.97|22043.97|22123.97|22043.97|22119.78|22039.78|10
1731838670000|2024-11-17 10:17:50|22124.44|22044.44|22125.12|22045.12|22125.68|22045.68|22123.85|22043.85|10
1731838680000|2024-11-17 10:18:00|22124.94|22044.94|22128.28|22048.28|22128.28|22048.28|22124.49|22044.49|10
1731838690000|2024-11-17 10:18:10|22127.84|22047.84|22127.52|22047.52|22128.53|22048.53|22127.52|22047.52|10
1731838700000|2024-11-17 10:18:20|22128.07|22048.07|22129.05|22049.05|22129.45|22049.45|22128.07|22048.07|10
1731838710000|2024-11-17 10:18:30|22128.76|22048.76|22129.44|22049.44|22130.34|22050.34|22128.37|22048.37|10
1731838720000|2024-11-17 10:18:40|22129.67|22049.67|22132.77|22052.77|22132.77|22052.77|22129.67|22049.67|10
1731838730000|2024-11-17 10:18:50|22132.18|22052.18|22141.25|22061.25|22141.25|22061.25|22132.18|22052.18|10
1731838740000|2024-11-17 10:19:00|22141.79|22061.79|22141.87|22061.87|22141.87|22061.87|22140.24|22060.24|10
1731838750000|2024-11-17 10:19:10|22140.37|22060.37|22139.75|22059.75|22140.96|22060.96|22138.61|22058.61|10
1731838760000|2024-11-17 10:19:20|22141.82|22061.82|22140.59|22060.59|22141.82|22061.82|22139.07|22059.07|10
1731838770000|2024-11-17 10:19:30|22139.79|22059.79|22139.57|22059.57|22141.08|22061.08|22139.57|22059.57|10
1731838780000|2024-11-17 10:19:40|22139.13|22059.13|22139.06|22059.06|22139.84|22059.84|22138.99|22058.99|10
1731838790000|2024-11-17 10:19:50|22138.06|22058.06|22136.52|22056.52|22138.21|22058.21|22136.39|22056.39|10
1731838800000|2024-11-17 10:20:00|22136.77|22056.77|22135.46|22055.46|22136.77|22056.77|22135.26|22055.26|10
1731838810000|2024-11-17 10:20:10|22135.67|22055.67|22134.71|22054.71|22135.93|22055.93|22134.71|22054.71|10
1731838820000|2024-11-17 10:20:20|22135.45|22055.45|22138.95|22058.95|22138.97|22058.97|22135.45|22055.45|10
1731838830000|2024-11-17 10:20:30|22138.53|22058.53|22139.17|22059.17|22139.28|22059.28|22137.83|22057.83|10
1731838840000|2024-11-17 10:20:40|22139.53|22059.53|22135.89|22055.89|22139.53|22059.53|22135.89|22055.89|10
1731838850000|2024-11-17 10:20:50|22135.94|22055.94|22137.3|22057.3|22137.3|22057.3|22135.94|22055.94|10
1731838860000|2024-11-17 10:21:00|22137.34|22057.34|22139.78|22059.78|22140.31|22060.31|22137.34|22057.34|10
1731838870000|2024-11-17 10:21:10|22139.89|22059.89|22140.68|22060.68|22140.78|22060.78|22139.33|22059.33|10
1731838880000|2024-11-17 10:21:20|22140.45|22060.45|22133.22|22053.22|22140.45|22060.45|22133.22|22053.22|10
1731838890000|2024-11-17 10:21:30|22133.41|22053.41|22128.21|22048.21|22133.41|22053.41|22128.21|22048.21|10
1731838900000|2024-11-17 10:21:40|22127.26|22047.26|22124.61|22044.61|22128.06|22048.06|22124.43|22044.43|10
1731838910000|2024-11-17 10:21:50|22124.12|22044.12|22121.54|22041.54|22124.12|22044.12|22120.96|22040.96|10
1731838920000|2024-11-17 10:22:00|22121.66|22041.66|22116.96|22036.96|22121.66|22041.66|22116.96|22036.96|10
1731838930000|2024-11-17 10:22:10|22117.22|22037.22|22117.92|22037.92|22118.11|22038.11|22116.62|22036.62|10
1731838940000|2024-11-17 10:22:20|22117.96|22037.96|22122.01|22042.01|22122.01|22042.01|22117.96|22037.96|10
1731838950000|2024-11-17 10:22:30|22122.79|22042.79|22119.88|22039.88|22122.79|22042.79|22119.88|22039.88|9
1731838960000|2024-11-17 10:22:40|22119.91|22039.91|22122.15|22042.15|22122.32|22042.32|22119.91|22039.91|10
1731838970000|2024-11-17 10:22:50|22122.18|22042.18|22129.08|22049.08|22129.08|22049.08|22122.18|22042.18|10
1731838980000|2024-11-17 10:23:00|22129.49|22049.49|22133.12|22053.12|22133.12|22053.12|22129.49|22049.49|10
1731838990000|2024-11-17 10:23:10|22133.4|22053.4|22132.9|22052.9|22133.4|22053.4|22131.8|22051.8|10
1731839000000|2024-11-17 10:23:20|22132.88|22052.88|22137.46|22057.46|22137.46|22057.46|22132.59|22052.59|8
1731839010000|2024-11-17 10:23:30|22137.29|22057.29|22134.51|22054.51|22137.64|22057.64|22134.51|22054.51|10
1731839020000|2024-11-17 10:23:40|22134.76|22054.76|22136.53|22056.53|22137.16|22057.16|22134.23|22054.23|10
1731839030000|2024-11-17 10:23:50|22136.56|22056.56|22140.95|22060.95|22141.09|22061.09|22136.06|22056.06|10
1731839040000|2024-11-17 10:24:00|22141.35|22061.35|22143.95|22063.95|22144.11|22064.11|22141.35|22061.35|10
1731839050000|2024-11-17 10:24:10|22144.62|22064.62|22149.42|22069.42|22149.57|22069.57|22144.48|22064.48|10
1731839060000|2024-11-17 10:24:20|22148.99|22068.99|22148.77|22068.77|22148.99|22068.99|22147.75|22067.75|10
1731839070000|2024-11-17 10:24:30|22148.44|22068.44|22147.4|22067.4|22148.9|22068.9|22146.91|22066.91|9
1731839080000|2024-11-17 10:24:40|22147.46|22067.46|22149.05|22069.05|22149.05|22069.05|22147.46|22067.46|9
1731839090000|2024-11-17 10:24:50|22149.36|22069.36|22150.36|22070.36|22150.39|22070.39|22149.15|22069.15|10
1731839100000|2024-11-17 10:25:00|22150.62|22070.62|22150.66|22070.66|22152.04|22072.04|22150.62|22070.62|10
1731839110000|2024-11-17 10:25:10|22153.48|22073.48|22157.11|22077.11|22157.11|22077.11|22153.48|22073.48|10
1731839120000|2024-11-17 10:25:20|22157.29|22077.29|22158.69|22078.69|22158.69|22078.69|22156.1|22076.1|9
1731839130000|2024-11-17 10:25:30|22158.81|22078.81|22161.28|22081.28|22161.28|22081.28|22158.81|22078.81|10
1731839140000|2024-11-17 10:25:40|22161.66|22081.66|22169.19|22089.19|22169.19|22089.19|22161.66|22081.66|10
1731839150000|2024-11-17 10:25:50|22169.09|22089.09|22171.34|22091.34|22171.79|22091.79|22167.79|22087.79|10
1731839160000|2024-11-17 10:26:00|22170.92|22090.92|22169.95|22089.95|22171.09|22091.09|22169.44|22089.44|10
1731839170000|2024-11-17 10:26:10|22170.28|22090.28|22174.48|22094.48|22174.48|22094.48|22170.28|22090.28|10
1731839180000|2024-11-17 10:26:20|22174.76|22094.76|22175.49|22095.49|22175.56|22095.56|22174.57|22094.57|10
1731839190000|2024-11-17 10:26:30|22175.18|22095.18|22178.86|22098.86|22178.86|22098.86|22175.18|22095.18|10
1731839200000|2024-11-17 10:26:40|22178.58|22098.58|22175.99|22095.99|22178.61|22098.61|22175.74|22095.74|10
1731839210000|2024-11-17 10:26:50|22176.69|22096.69|22179.59|22099.59|22179.59|22099.59|22174.14|22094.14|9
1731839220000|2024-11-17 10:27:00|22179.5|22099.5|22180.84|22100.84|22180.84|22100.84|22178.47|22098.47|10
1731839230000|2024-11-17 10:27:10|22181.12|22101.12|22176.53|22096.53|22181.41|22101.41|22176.32|22096.32|10
1731839240000|2024-11-17 10:27:20|22176.56|22096.56|22180.83|22100.83|22180.83|22100.83|22175.42|22095.42|9
1731839250000|2024-11-17 10:27:30|22180.99|22100.99|22180.6|22100.6|22181.34|22101.34|22180.6|22100.6|10
1731839260000|2024-11-17 10:27:40|22180.4|22100.4|22182.68|22102.68|22183.53|22103.53|22180.4|22100.4|10
1731839270000|2024-11-17 10:27:50|22182.9|22102.9|22182.04|22102.04|22183.31|22103.31|22182.01|22102.01|10
1731839280000|2024-11-17 10:28:00|22181.71|22101.71|22178.46|22098.46|22181.71|22101.71|22176.78|22096.78|9
1731839290000|2024-11-17 10:28:10|22178.01|22098.01|22181.23|22101.23|22182.09|22102.09|22177.75|22097.75|9
1731839300000|2024-11-17 10:28:20|22180.17|22100.17|22179.11|22099.11|22180.17|22100.17|22178.28|22098.28|10
1731839310000|2024-11-17 10:28:30|22179.45|22099.45|22177.16|22097.16|22179.45|22099.45|22176.65|22096.65|10
1731839320000|2024-11-17 10:28:40|22176.7|22096.7|22176.64|22096.64|22177.21|22097.21|22176.64|22096.64|10
1731839330000|2024-11-17 10:28:50|22176.81|22096.81|22175.48|22095.48|22176.81|22096.81|22175.22|22095.22|10
1731839340000|2024-11-17 10:29:00|22175.54|22095.54|22176.87|22096.87|22177.67|22097.67|22175.51|22095.51|10
1731839350000|2024-11-17 10:29:10|22176.98|22096.98|22178.5|22098.5|22178.5|22098.5|22176.98|22096.98|10
1731839360000|2024-11-17 10:29:20|22179.08|22099.08|22177.14|22097.14|22179.08|22099.08|22177.02|22097.02|10
1731839370000|2024-11-17 10:29:30|22177.63|22097.63|22182.52|22102.52|22182.52|22102.52|22177.63|22097.63|10
1731839380000|2024-11-17 10:29:40|22182.29|22102.29|22179.22|22099.22|22182.29|22102.29|22179.22|22099.22|10
1731839390000|2024-11-17 10:29:50|22180.12|22100.12|22179.11|22099.11|22180.12|22100.12|22178.98|22098.98|10
1731839400000|2024-11-17 10:30:00|22178.83|22098.83|22179.46|22099.46|22180.16|22100.16|22177.35|22097.35|10
1731839410000|2024-11-17 10:30:10|22179.42|22099.42|22179.48|22099.48|22179.48|22099.48|22177.46|22097.46|10
1731839420000|2024-11-17 10:30:20|22179.56|22099.56|22179.3|22099.3|22179.56|22099.56|22178.56|22098.56|10
1731839430000|2024-11-17 10:30:30|22179.48|22099.48|22181.43|22101.43|22181.43|22101.43|22177.5|22097.5|10
1731839440000|2024-11-17 10:30:40|22182.06|22102.06|22177.54|22097.54|22182.06|22102.06|22177.54|22097.54|10
1731839450000|2024-11-17 10:30:50|22176.99|22096.99|22176.42|22096.42|22179.02|22099.02|22176.42|22096.42|10
1731839460000|2024-11-17 10:31:00|22176.47|22096.47|22176.42|22096.42|22176.53|22096.53|22175.42|22095.42|10
1731839470000|2024-11-17 10:31:10|22177.79|22097.79|22178.87|22098.87|22178.87|22098.87|22176.66|22096.66|10
1731839480000|2024-11-17 10:31:20|22177.93|22097.93|22176.75|22096.75|22177.93|22097.93|22173.62|22093.62|10
1731839490000|2024-11-17 10:31:30|22177.6|22097.6|22178.34|22098.34|22179.93|22099.93|22177.32|22097.32|10
1731839500000|2024-11-17 10:31:40|22178.8|22098.8|22179.86|22099.86|22179.86|22099.86|22178.8|22098.8|10
1731839510000|2024-11-17 10:31:50|22179.69|22099.69|22182.87|22102.87|22183.17|22103.17|22179.69|22099.69|10
1731839520000|2024-11-17 10:32:00|22182.91|22102.91|22186.68|22106.68|22186.68|22106.68|22182.91|22102.91|10
1731839530000|2024-11-17 10:32:10|22186.74|22106.74|22185.06|22105.06|22186.74|22106.74|22184.84|22104.84|10
1731839540000|2024-11-17 10:32:20|22185.6|22105.6|22185.04|22105.04|22185.63|22105.63|22184.77|22104.77|10
1731839550000|2024-11-17 10:32:30|22187.05|22107.05|22192.54|22112.54|22192.69|22112.69|22187.05|22107.05|10
1731839560000|2024-11-17 10:32:40|22192.75|22112.75|22195.45|22115.45|22195.45|22115.45|22192.34|22112.34|10
1731839570000|2024-11-17 10:32:50|22195.46|22115.46|22198.7|22118.7|22199.19|22119.19|22194.47|22114.47|10
1731839580000|2024-11-17 10:33:00|22197.66|22117.66|22195|22115|22197.66|22117.66|22195|22115|9
1731839590000|2024-11-17 10:33:10|22194.93|22114.93|22194.02|22114.02|22194.93|22114.93|22193.42|22113.42|10
1731839600000|2024-11-17 10:33:20|22194.21|22114.21|22194.58|22114.58|22196.55|22116.55|22194.21|22114.21|10
1731839610000|2024-11-17 10:33:30|22194.04|22114.04|22192.07|22112.07|22195.37|22115.37|22192.07|22112.07|10
1731839620000|2024-11-17 10:33:40|22192.32|22112.32|22191.12|22111.12|22192.32|22112.32|22190.86|22110.86|9
1731839630000|2024-11-17 10:33:50|22191.88|22111.88|22191.05|22111.05|22192.34|22112.34|22190.87|22110.87|10
1731839640000|2024-11-17 10:34:00|22191.96|22111.96|22192.21|22112.21|22192.21|22112.21|22190.31|22110.31|10
1731839650000|2024-11-17 10:34:10|22192.43|22112.43|22192.63|22112.63|22193.67|22113.67|22192.43|22112.43|10
1731839660000|2024-11-17 10:34:20|22193.56|22113.56|22193.36|22113.36|22193.66|22113.66|22192.49|22112.49|9
1731839670000|2024-11-17 10:34:30|22193.38|22113.38|22189.56|22109.56|22193.38|22113.38|22189.56|22109.56|10
1731839680000|2024-11-17 10:34:40|22189.45|22109.45|22187.46|22107.46|22190.14|22110.14|22187.16|22107.16|10
1731839690000|2024-11-17 10:34:50|22186.51|22106.51|22179.3|22099.3|22186.51|22106.51|22177.23|22097.23|9
1731839700000|2024-11-17 10:35:00|22179.28|22099.28|22183.75|22103.75|22183.75|22103.75|22178.98|22098.98|10
1731839710000|2024-11-17 10:35:10|22185.66|22105.66|22185.37|22105.37|22187.02|22107.02|22185.37|22105.37|10
1731839720000|2024-11-17 10:35:20|22185.53|22105.53|22191.6|22111.6|22192.45|22112.45|22185.53|22105.53|9
1731839730000|2024-11-17 10:35:30|22192.02|22112.02|22188.59|22108.59|22192.1|22112.1|22188.35|22108.35|9
1731839740000|2024-11-17 10:35:40|22188.41|22108.41|22183.71|22103.71|22188.76|22108.76|22183.71|22103.71|10
1731839750000|2024-11-17 10:35:50|22183.66|22103.66|22186|22106|22186|22106|22182.48|22102.48|10
1731839760000|2024-11-17 10:36:00|22186.44|22106.44|22187.61|22107.61|22188.12|22108.12|22185.74|22105.74|10
1731839770000|2024-11-17 10:36:10|22188.07|22108.07|22185.96|22105.96|22189.02|22109.02|22185.96|22105.96|10
1731839780000|2024-11-17 10:36:20|22185.45|22105.45|22183.95|22103.95|22185.51|22105.51|22183.95|22103.95|10
1731839790000|2024-11-17 10:36:30|22183.14|22103.14|22184.95|22104.95|22184.95|22104.95|22182.85|22102.85|10
1731839800000|2024-11-17 10:36:40|22185.16|22105.16|22191.53|22111.53|22191.53|22111.53|22185.02|22105.02|10
1731839810000|2024-11-17 10:36:50|22192.6|22112.6|22194.41|22114.41|22194.41|22114.41|22192.6|22112.6|10
1731839820000|2024-11-17 10:37:00|22194.14|22114.14|22192.39|22112.39|22194.14|22114.14|22191.56|22111.56|10
1731839830000|2024-11-17 10:37:10|22193.36|22113.36|22192.37|22112.37|22193.85|22113.85|22192.37|22112.37|9
1731839840000|2024-11-17 10:37:20|22193.1|22113.1|22197.41|22117.41|22197.41|22117.41|22193.1|22113.1|10
1731839850000|2024-11-17 10:37:30|22198.04|22118.04|22198.92|22118.92|22199|22119|22198.04|22118.04|10
1731839860000|2024-11-17 10:37:40|22198.44|22118.44|22196.52|22116.52|22198.7|22118.7|22196.52|22116.52|10
1731839870000|2024-11-17 10:37:50|22196.81|22116.81|22196.5|22116.5|22196.86|22116.86|22196.5|22116.5|10
1731839880000|2024-11-17 10:38:00|22196.12|22116.12|22194.33|22114.33|22197.37|22117.37|22194.07|22114.07|10
1731839890000|2024-11-17 10:38:10|22194.16|22114.16|22185.46|22105.46|22194.16|22114.16|22185.46|22105.46|10
1731839900000|2024-11-17 10:38:20|22183.89|22103.89|22176.92|22096.92|22183.94|22103.94|22176.92|22096.92|10
1731839910000|2024-11-17 10:38:30|22176.5|22096.5|22173.11|22093.11|22176.5|22096.5|22171.81|22091.81|10
1731839920000|2024-11-17 10:38:40|22173.15|22093.15|22174.12|22094.12|22174.44|22094.44|22173.15|22093.15|10
1731839930000|2024-11-17 10:38:50|22174.07|22094.07|22168.25|22088.25|22174.07|22094.07|22168.25|22088.25|10
1731839940000|2024-11-17 10:39:00|22168.06|22088.06|22164.3|22084.3|22168.25|22088.25|22164.3|22084.3|10
1731839950000|2024-11-17 10:39:10|22164.25|22084.25|22165.21|22085.21|22165.3|22085.3|22163.65|22083.65|10
1731839960000|2024-11-17 10:39:20|22164.77|22084.77|22167.87|22087.87|22168.43|22088.43|22164.77|22084.77|9
1731839970000|2024-11-17 10:39:30|22167.64|22087.64|22172.75|22092.75|22172.75|22092.75|22167.55|22087.55|10
1731839980000|2024-11-17 10:39:40|22172.8|22092.8|22173.53|22093.53|22173.73|22093.73|22172.8|22092.8|10
1731839990000|2024-11-17 10:39:50|22173.46|22093.46|22174.29|22094.29|22174.29|22094.29|22173.28|22093.28|10
1731840000000|2024-11-17 10:40:00|22174.4|22094.4|22176.65|22096.65|22177.53|22097.53|22174.4|22094.4|10
1731840010000|2024-11-17 10:40:10|22176.62|22096.62|22179.91|22099.91|22179.91|22099.91|22176.62|22096.62|10
1731840020000|2024-11-17 10:40:20|22180.93|22100.93|22184.51|22104.51|22184.6|22104.6|22180.93|22100.93|10
1731840030000|2024-11-17 10:40:30|22184.61|22104.61|22184.64|22104.64|22185.64|22105.64|22184.39|22104.39|10
1731840040000|2024-11-17 10:40:40|22183.87|22103.87|22184.26|22104.26|22184.57|22104.57|22183.39|22103.39|10
1731840050000|2024-11-17 10:40:50|22183.86|22103.86|22182.12|22102.12|22183.98|22103.98|22182.12|22102.12|10
1731840060000|2024-11-17 10:41:00|22182.44|22102.44|22184.55|22104.55|22184.9|22104.9|22182.44|22102.44|10
1731840070000|2024-11-17 10:41:10|22184.1|22104.1|22186.04|22106.04|22186.04|22106.04|22183.4|22103.4|10
1731840080000|2024-11-17 10:41:20|22187.19|22107.19|22188.43|22108.43|22188.92|22108.92|22186.96|22106.96|10
1731840090000|2024-11-17 10:41:30|22188.07|22108.07|22186.61|22106.61|22188.07|22108.07|22186|22106|10
1731840100000|2024-11-17 10:41:40|22186.28|22106.28|22184.01|22104.01|22186.28|22106.28|22183.83|22103.83|10
1731840110000|2024-11-17 10:41:50|22184.22|22104.22|22183.84|22103.84|22185.08|22105.08|22183.84|22103.84|10
1731840120000|2024-11-17 10:42:00|22183.5|22103.5|22180.74|22100.74|22183.5|22103.5|22180.71|22100.71|10
1731840130000|2024-11-17 10:42:10|22179.84|22099.84|22174.26|22094.26|22179.84|22099.84|22174.26|22094.26|10
1731840140000|2024-11-17 10:42:20|22174.15|22094.15|22176.13|22096.13|22177.37|22097.37|22174.15|22094.15|10
1731840150000|2024-11-17 10:42:30|22175.14|22095.14|22177.25|22097.25|22177.25|22097.25|22174.77|22094.77|10
1731840160000|2024-11-17 10:42:40|22178.42|22098.42|22179.95|22099.95|22179.97|22099.97|22177.9|22097.9|10
1731840170000|2024-11-17 10:42:50|22179.93|22099.93|22178.92|22098.92|22180.29|22100.29|22178.55|22098.55|10
1731840180000|2024-11-17 10:43:00|22178.85|22098.85|22177.81|22097.81|22180.24|22100.24|22177.81|22097.81|9
1731840190000|2024-11-17 10:43:10|22177.57|22097.57|22177.27|22097.27|22177.97|22097.97|22177.26|22097.26|10
1731840200000|2024-11-17 10:43:20|22177.54|22097.54|22176.79|22096.79|22177.54|22097.54|22176.25|22096.25|10
1731840210000|2024-11-17 10:43:30|22175.63|22095.63|22173.57|22093.57|22175.63|22095.63|22173.46|22093.46|10
1731840220000|2024-11-17 10:43:40|22173.25|22093.25|22167.72|22087.72|22173.25|22093.25|22167.23|22087.23|10
1731840230000|2024-11-17 10:43:50|22167.02|22087.02|22169.53|22089.53|22169.62|22089.62|22167.02|22087.02|10
1731840240000|2024-11-17 10:44:00|22168.94|22088.94|22165.83|22085.83|22168.94|22088.94|22164.02|22084.02|10
1731840250000|2024-11-17 10:44:10|22165.56|22085.56|22165.53|22085.53|22167.75|22087.75|22165.42|22085.42|10
1731840260000|2024-11-17 10:44:20|22165.34|22085.34|22165.72|22085.72|22166.23|22086.23|22164.51|22084.51|10
1731840270000|2024-11-17 10:44:30|22165.65|22085.65|22163.61|22083.61|22165.65|22085.65|22163.43|22083.43|10
1731840280000|2024-11-17 10:44:40|22163.78|22083.78|22163.31|22083.31|22164.25|22084.25|22163.1|22083.1|10
1731840290000|2024-11-17 10:44:50|22163.65|22083.65|22159.49|22079.49|22165.13|22085.13|22159.16|22079.16|9
1731840300000|2024-11-17 10:45:00|22159.66|22079.66|22156|22076|22159.66|22079.66|22156|22076|10
1731840310000|2024-11-17 10:45:10|22156.29|22076.29|22161.03|22081.03|22161.03|22081.03|22154.47|22074.47|10
1731840320000|2024-11-17 10:45:20|22160.72|22080.72|22171.33|22091.33|22174.06|22094.06|22160.02|22080.02|10
1731840330000|2024-11-17 10:45:30|22172.15|22092.15|22173.01|22093.01|22173.34|22093.34|22172.15|22092.15|10
1731840340000|2024-11-17 10:45:40|22173.34|22093.34|22167.71|22087.71|22173.34|22093.34|22167.45|22087.45|10
1731840350000|2024-11-17 10:45:50|22166.42|22086.42|22167.24|22087.24|22167.24|22087.24|22166.18|22086.18|10
1731840360000|2024-11-17 10:46:00|22166.84|22086.84|22167.68|22087.68|22168.19|22088.19|22166.81|22086.81|10
1731840370000|2024-11-17 10:46:10|22166.09|22086.09|22163.24|22083.24|22166.09|22086.09|22163.09|22083.09|10
1731840380000|2024-11-17 10:46:20|22163.7|22083.7|22167.9|22087.9|22167.9|22087.9|22163.7|22083.7|10
1731840390000|2024-11-17 10:46:30|22168.21|22088.21|22170.75|22090.75|22170.75|22090.75|22168.16|22088.16|10
1731840400000|2024-11-17 10:46:40|22170.87|22090.87|22172.96|22092.96|22173.1|22093.1|22170.37|22090.37|10
1731840410000|2024-11-17 10:46:50|22173.63|22093.63|22173.71|22093.71|22175.28|22095.28|22173.63|22093.63|10
1731840420000|2024-11-17 10:47:00|22172.43|22092.43|22171.94|22091.94|22174.96|22094.96|22171.94|22091.94|10
1731840430000|2024-11-17 10:47:10|22171.49|22091.49|22164.35|22084.35|22171.49|22091.49|22162.81|22082.81|10
1731840440000|2024-11-17 10:47:20|22164.31|22084.31|22167.34|22087.34|22167.34|22087.34|22164.31|22084.31|10
1731840450000|2024-11-17 10:47:30|22167.53|22087.53|22163.53|22083.53|22167.53|22087.53|22163.53|22083.53|10
1731840460000|2024-11-17 10:47:40|22162.44|22082.44|22154.23|22074.23|22162.76|22082.76|22154.23|22074.23|10
1731840470000|2024-11-17 10:47:50|22154.15|22074.15|22157.08|22077.08|22157.08|22077.08|22152.83|22072.83|10
1731840480000|2024-11-17 10:48:00|22156.9|22076.9|22159.2|22079.2|22159.2|22079.2|22156.67|22076.67|10
1731840490000|2024-11-17 10:48:10|22159.35|22079.35|22162.77|22082.77|22162.77|22082.77|22159.31|22079.31|10
1731840500000|2024-11-17 10:48:20|22163.49|22083.49|22166.61|22086.61|22166.68|22086.68|22163.49|22083.49|10
1731840510000|2024-11-17 10:48:30|22167.11|22087.11|22178.41|22098.41|22178.41|22098.41|22165.37|22085.37|10
1731840520000|2024-11-17 10:48:40|22181.82|22101.82|22187.93|22107.93|22187.93|22107.93|22181.82|22101.82|10
1731840530000|2024-11-17 10:48:50|22188.96|22108.96|22188.52|22108.52|22189.69|22109.69|22188.52|22108.52|10
1731840540000|2024-11-17 10:49:00|22192.15|22112.15|22191.26|22111.26|22192.15|22112.15|22190.69|22110.69|9
1731840550000|2024-11-17 10:49:10|22191.32|22111.32|22191.98|22111.98|22191.98|22111.98|22190.91|22110.91|10
1731840560000|2024-11-17 10:49:20|22191.44|22111.44|22190.33|22110.33|22191.84|22111.84|22189.57|22109.57|10
1731840570000|2024-11-17 10:49:30|22190.08|22110.08|22189.71|22109.71|22190.68|22110.68|22189.38|22109.38|10
1731840580000|2024-11-17 10:49:40|22189.95|22109.95|22182.01|22102.01|22189.95|22109.95|22181.74|22101.74|10
1731840590000|2024-11-17 10:49:50|22182.04|22102.04|22181.76|22101.76|22182.04|22102.04|22181.44|22101.44|10
1731840600000|2024-11-17 10:50:00|22181.8|22101.8|22181.38|22101.38|22181.8|22101.8|22177.99|22097.99|10
1731840610000|2024-11-17 10:50:10|22183.03|22103.03|22184.09|22104.09|22184.33|22104.33|22183.03|22103.03|10
1731840620000|2024-11-17 10:50:20|22184.48|22104.48|22187.15|22107.15|22187.15|22107.15|22184.37|22104.37|10
1731840630000|2024-11-17 10:50:30|22187.38|22107.38|22186.09|22106.09|22187.68|22107.68|22186.09|22106.09|9
1731840640000|2024-11-17 10:50:40|22185.85|22105.85|22185.19|22105.19|22185.85|22105.85|22184.55|22104.55|10
1731840650000|2024-11-17 10:50:50|22186.34|22106.34|22186.38|22106.38|22187.82|22107.82|22185.61|22105.61|10
1731840660000|2024-11-17 10:51:00|22185.86|22105.86|22186.22|22106.22|22186.68|22106.68|22185.81|22105.81|10
1731840670000|2024-11-17 10:51:10|22186.55|22106.55|22182.6|22102.6|22187.74|22107.74|22182.55|22102.55|10
1731840680000|2024-11-17 10:51:20|22182.34|22102.34|22181.17|22101.17|22182.34|22102.34|22179.97|22099.97|10
1731840690000|2024-11-17 10:51:30|22181.52|22101.52|22180.68|22100.68|22181.79|22101.79|22180.27|22100.27|10
1731840700000|2024-11-17 10:51:40|22180.95|22100.95|22180.6|22100.6|22181.09|22101.09|22179.5|22099.5|10
1731840710000|2024-11-17 10:51:50|22180.19|22100.19|22180.5|22100.5|22180.73|22100.73|22179.84|22099.84|10
1731840720000|2024-11-17 10:52:00|22180.54|22100.54|22178.6|22098.6|22180.54|22100.54|22177.95|22097.95|10
1731840730000|2024-11-17 10:52:10|22178.15|22098.15|22183.06|22103.06|22183.08|22103.08|22176.92|22096.92|10
1731840740000|2024-11-17 10:52:20|22181.86|22101.86|22181.67|22101.67|22183.02|22103.02|22181.67|22101.67|10
1731840750000|2024-11-17 10:52:30|22181.37|22101.37|22180.21|22100.21|22181.37|22101.37|22180.14|22100.14|10
1731840760000|2024-11-17 10:52:40|22180.02|22100.02|22179.16|22099.16|22180.02|22100.02|22178.61|22098.61|10
1731840770000|2024-11-17 10:52:50|22179.4|22099.4|22176.54|22096.54|22179.4|22099.4|22176.54|22096.54|10
1731840780000|2024-11-17 10:53:00|22176.27|22096.27|22176.53|22096.53|22177.84|22097.84|22175.06|22095.06|10
1731840790000|2024-11-17 10:53:10|22175.67|22095.67|22175.14|22095.14|22175.67|22095.67|22174.87|22094.87|10
1731840800000|2024-11-17 10:53:20|22175.16|22095.16|22175.05|22095.05|22175.67|22095.67|22173.8|22093.8|10
1731840810000|2024-11-17 10:53:30|22175.7|22095.7|22176.93|22096.93|22177.13|22097.13|22175.7|22095.7|10
1731840820000|2024-11-17 10:53:40|22176.73|22096.73|22172.27|22092.27|22176.73|22096.73|22172.27|22092.27|10
1731840830000|2024-11-17 10:53:50|22171.03|22091.03|22177.09|22097.09|22178.16|22098.16|22165.16|22085.16|10
1731840840000|2024-11-17 10:54:00|22176.67|22096.67|22172.75|22092.75|22176.67|22096.67|22172.4|22092.4|10
1731840850000|2024-11-17 10:54:10|22172.49|22092.49|22170.12|22090.12|22172.59|22092.59|22169.89|22089.89|10
1731840860000|2024-11-17 10:54:20|22170.16|22090.16|22166.46|22086.46|22170.16|22090.16|22165.47|22085.47|10
1731840870000|2024-11-17 10:54:30|22165.75|22085.75|22160.49|22080.49|22166|22086|22160.49|22080.49|10
1731840880000|2024-11-17 10:54:40|22158.25|22078.25|22153.64|22073.64|22158.25|22078.25|22153.64|22073.64|10
1731840890000|2024-11-17 10:54:50|22153.63|22073.63|22150.9|22070.9|22153.63|22073.63|22150.6|22070.6|10
1731840900000|2024-11-17 10:55:00|22150.8|22070.8|22149.63|22069.63|22150.8|22070.8|22148.79|22068.79|10
1731840910000|2024-11-17 10:55:10|22149.89|22069.89|22144.87|22064.87|22149.89|22069.89|22144.87|22064.87|10
1731840920000|2024-11-17 10:55:20|22144.58|22064.58|22137.96|22057.96|22144.58|22064.58|22134.74|22054.74|10
1731840930000|2024-11-17 10:55:30|22137.46|22057.46|22136.24|22056.24|22138.84|22058.84|22134.69|22054.69|10
1731840940000|2024-11-17 10:55:40|22137.04|22057.04|22137.61|22057.61|22138.39|22058.39|22137.04|22057.04|10
1731840950000|2024-11-17 10:55:50|22138.13|22058.13|22144.61|22064.61|22144.61|22064.61|22138.12|22058.12|10
1731840960000|2024-11-17 10:56:00|22144.89|22064.89|22145.66|22065.66|22145.69|22065.69|22143.63|22063.63|10
1731840970000|2024-11-17 10:56:10|22145.45|22065.45|22148.5|22068.5|22150.47|22070.47|22145.45|22065.45|10
1731840980000|2024-11-17 10:56:20|22147.55|22067.55|22145.06|22065.06|22148|22068|22145.06|22065.06|10
1731840990000|2024-11-17 10:56:30|22145.14|22065.14|22141.18|22061.18|22145.14|22065.14|22141.18|22061.18|10
1731841000000|2024-11-17 10:56:40|22141.06|22061.06|22143.07|22063.07|22143.5|22063.5|22141.06|22061.06|10
1731841010000|2024-11-17 10:56:50|22143.52|22063.52|22146.88|22066.88|22146.96|22066.96|22143.52|22063.52|10
1731841020000|2024-11-17 10:57:00|22146.68|22066.68|22151.72|22071.72|22151.72|22071.72|22146.25|22066.25|10
1731841030000|2024-11-17 10:57:10|22152.31|22072.31|22156.51|22076.51|22156.97|22076.97|22152.31|22072.31|10
1731841040000|2024-11-17 10:57:20|22156.64|22076.64|22154.6|22074.6|22157.54|22077.54|22154.6|22074.6|10
1731841050000|2024-11-17 10:57:30|22154.18|22074.18|22156.23|22076.23|22156.23|22076.23|22154.18|22074.18|10
1731841060000|2024-11-17 10:57:40|22156.37|22076.37|22152.56|22072.56|22156.37|22076.37|22152.56|22072.56|10
1731841070000|2024-11-17 10:57:50|22152.53|22072.53|22152.57|22072.57|22153.49|22073.49|22152.53|22072.53|10
1731841080000|2024-11-17 10:58:00|22152.2|22072.2|22156.12|22076.12|22156.12|22076.12|22152.2|22072.2|10
1731841090000|2024-11-17 10:58:10|22156.01|22076.01|22153.41|22073.41|22156.01|22076.01|22153.41|22073.41|10
1731841100000|2024-11-17 10:58:20|22152.94|22072.94|22150.82|22070.82|22152.94|22072.94|22150.54|22070.54|10
1731841110000|2024-11-17 10:58:30|22150.52|22070.52|22150.56|22070.56|22151.42|22071.42|22149.84|22069.84|10
1731841120000|2024-11-17 10:58:40|22151.44|22071.44|22153.99|22073.99|22153.99|22073.99|22151.3|22071.3|10
1731841130000|2024-11-17 10:58:50|22154.31|22074.31|22141.6|22061.6|22154.39|22074.39|22141.32|22061.32|10
1731841140000|2024-11-17 10:59:00|22141.83|22061.83|22142.36|22062.36|22143.03|22063.03|22141.83|22061.83|9
1731841150000|2024-11-17 10:59:10|22142.9|22062.9|22142.59|22062.59|22142.9|22062.9|22141.89|22061.89|9
1731841160000|2024-11-17 10:59:20|22142.45|22062.45|22143.76|22063.76|22143.77|22063.77|22142.38|22062.38|10
1731841170000|2024-11-17 10:59:30|22142.99|22062.99|22142.75|22062.75|22143.93|22063.93|22142.62|22062.62|10
1731841180000|2024-11-17 10:59:40|22142.81|22062.81|22144.28|22064.28|22144.29|22064.29|22142.81|22062.81|10
1731841190000|2024-11-17 10:59:50|22144.29|22064.29|22145.38|22065.38|22145.38|22065.38|22144.07|22064.07|9
1731841200000|2024-11-17 11:00:00|22147.13|22067.13|22146.15|22066.15|22148.7|22068.7|22146.15|22066.15|10
1731841210000|2024-11-17 11:00:10|22146.19|22066.19|22147.9|22067.9|22148.29|22068.29|22146.19|22066.19|10
1731841220000|2024-11-17 11:00:20|22147.57|22067.57|22144.76|22064.76|22147.73|22067.73|22144.07|22064.07|10
1731841230000|2024-11-17 11:00:30|22144.63|22064.63|22140.6|22060.6|22144.78|22064.78|22140.6|22060.6|10
1731841240000|2024-11-17 11:00:40|22142.34|22062.34|22139.44|22059.44|22142.34|22062.34|22139.44|22059.44|10
1731841250000|2024-11-17 11:00:50|22138.63|22058.63|22138.42|22058.42|22139.28|22059.28|22137.98|22057.98|10
1731841260000|2024-11-17 11:01:00|22138.83|22058.83|22142.46|22062.46|22142.73|22062.73|22138.83|22058.83|10
1731841270000|2024-11-17 11:01:10|22142.3|22062.3|22144.21|22064.21|22144.21|22064.21|22140.25|22060.25|10
1731841280000|2024-11-17 11:01:20|22144.39|22064.39|22149.85|22069.85|22150.19|22070.19|22144.23|22064.23|10
1731841290000|2024-11-17 11:01:30|22149.71|22069.71|22145.95|22065.95|22149.81|22069.81|22145.95|22065.95|10
1731841300000|2024-11-17 11:01:40|22145.25|22065.25|22149.76|22069.76|22149.76|22069.76|22145.04|22065.04|10
1731841310000|2024-11-17 11:01:50|22149.45|22069.45|22134.86|22054.86|22149.45|22069.45|22134.86|22054.86|10
1731841320000|2024-11-17 11:02:00|22134.48|22054.48|22125.37|22045.37|22135.96|22055.96|22125.37|22045.37|10
1731841330000|2024-11-17 11:02:10|22124.77|22044.77|22117.22|22037.22|22124.77|22044.77|22117.22|22037.22|10
1731841340000|2024-11-17 11:02:20|22117.18|22037.18|22112.25|22032.25|22117.64|22037.64|22112.25|22032.25|10
1731841350000|2024-11-17 11:02:30|22110.93|22030.93|22104.18|22024.18|22110.93|22030.93|22104.08|22024.08|10
1731841360000|2024-11-17 11:02:40|22104.34|22024.34|22107.31|22027.31|22107.71|22027.71|22104.34|22024.34|10
1731841370000|2024-11-17 11:02:50|22106.84|22026.84|22104.25|22024.25|22107.78|22027.78|22104.25|22024.25|10
1731841380000|2024-11-17 11:03:00|22104.56|22024.56|22109.78|22029.78|22110.48|22030.48|22104.56|22024.56|10
1731841390000|2024-11-17 11:03:10|22109.81|22029.81|22103.19|22023.19|22109.81|22029.81|22102.55|22022.55|9
1731841400000|2024-11-17 11:03:20|22102.89|22022.89|22098.87|22018.87|22103.76|22023.76|22098.87|22018.87|10
1731841410000|2024-11-17 11:03:30|22096.86|22016.86|22088.08|22008.08|22096.86|22016.86|22088.08|22008.08|10
1731841420000|2024-11-17 11:03:40|22088.81|22008.81|22081.28|22001.28|22088.81|22008.81|22081.28|22001.28|10
1731841430000|2024-11-17 11:03:50|22080.3|22000.3|22079.72|21999.72|22081.81|22001.81|22077.17|21997.17|10
1731841440000|2024-11-17 11:04:00|22079.22|21999.22|22079.32|21999.32|22079.71|21999.71|22077.82|21997.82|10
1731841450000|2024-11-17 11:04:10|22078.43|21998.43|22048.52|21968.52|22078.43|21998.43|22048.52|21968.52|10
1731841460000|2024-11-17 11:04:20|22048.54|21968.54|22064.12|21984.12|22069.59|21989.59|22048.54|21968.54|10
1731841470000|2024-11-17 11:04:30|22063.68|21983.68|22067.21|21987.21|22067.21|21987.21|22063.68|21983.68|10
1731841480000|2024-11-17 11:04:40|22068.05|21988.05|22069.73|21989.73|22070.46|21990.46|22052.59|21972.59|10
1731841490000|2024-11-17 11:04:50|22069.94|21989.94|22069.59|21989.59|22070.38|21990.38|22069.59|21989.59|8
1731841500000|2024-11-17 11:05:00|22068.42|21988.42|22073.89|21993.89|22073.89|21993.89|22068.04|21988.04|10
1731841510000|2024-11-17 11:05:10|22075.24|21995.24|22086.16|22006.16|22086.16|22006.16|22075.24|21995.24|10
1731841520000|2024-11-17 11:05:20|22086.49|22006.49|22090.4|22010.4|22090.43|22010.43|22084.78|22004.78|10
1731841530000|2024-11-17 11:05:30|22090.23|22010.23|22089.49|22009.49|22090.98|22010.98|22089.49|22009.49|10
1731841540000|2024-11-17 11:05:40|22089.51|22009.51|22084.95|22004.95|22089.51|22009.51|22084.72|22004.72|10
1731841550000|2024-11-17 11:05:50|22085.11|22005.11|22104.84|22024.84|22105.53|22025.53|22085.11|22005.11|10
1731841560000|2024-11-17 11:06:00|22105.05|22025.05|22103.63|22023.63|22106.1|22026.1|22103.49|22023.49|10
1731841570000|2024-11-17 11:06:10|22104.62|22024.62|22109.7|22029.7|22109.7|22029.7|22104.62|22024.62|10
1731841580000|2024-11-17 11:06:20|22110.46|22030.46|22115.86|22035.86|22115.86|22035.86|22110.46|22030.46|10
1731841590000|2024-11-17 11:06:30|22115.89|22035.89|22117.7|22037.7|22117.77|22037.77|22115.89|22035.89|10
1731841600000|2024-11-17 11:06:40|22116.95|22036.95|22097.14|22017.14|22116.98|22036.98|22097.14|22017.14|10
1731841610000|2024-11-17 11:06:50|22097.04|22017.04|22103.14|22023.14|22104.41|22024.41|22097.04|22017.04|10
1731841620000|2024-11-17 11:07:00|22103.72|22023.72|22090.8|22010.8|22104.15|22024.15|22090.48|22010.48|10
1731841630000|2024-11-17 11:07:10|22090.83|22010.83|22088.91|22008.91|22090.83|22010.83|22088.33|22008.33|10
1731841640000|2024-11-17 11:07:20|22089.4|22009.4|22097.31|22017.31|22097.74|22017.74|22089.33|22009.33|10
1731841650000|2024-11-17 11:07:30|22096.26|22016.26|22089.21|22009.21|22097.57|22017.57|22089.21|22009.21|10
1731841660000|2024-11-17 11:07:40|22098.37|22018.37|22097.99|22017.99|22099.6|22019.6|22097.57|22017.57|10
1731841670000|2024-11-17 11:07:50|22096.93|22016.93|22096.76|22016.76|22098.3|22018.3|22096.76|22016.76|10
1731841680000|2024-11-17 11:08:00|22097.41|22017.41|22090.15|22010.15|22097.41|22017.41|22090.15|22010.15|10
1731841690000|2024-11-17 11:08:10|22088|22008|22075.22|21995.22|22088|22008|22074.64|21994.64|10
1731841700000|2024-11-17 11:08:20|22073.98|21993.98|22060.05|21980.05|22073.98|21993.98|22060.05|21980.05|10
1731841710000|2024-11-17 11:08:30|22060.56|21980.56|22061.65|21981.65|22065.54|21985.54|22060.37|21980.37|10
1731841720000|2024-11-17 11:08:40|22060.72|21980.72|22039.21|21959.21|22060.72|21980.72|22039.06|21959.06|10
1731841730000|2024-11-17 11:08:50|22039.25|21959.25|22032.22|21952.22|22039.77|21959.77|22031.93|21951.93|10
1731841740000|2024-11-17 11:09:00|22030.05|21950.05|22028.56|21948.56|22032.26|21952.26|22028.47|21948.47|10
1731841750000|2024-11-17 11:09:10|22029.58|21949.58|22024.52|21944.52|22029.94|21949.94|22024.52|21944.52|10
1731841760000|2024-11-17 11:09:20|22025.28|21945.28|22032.73|21952.73|22034.04|21954.04|22025.28|21945.28|10
1731841770000|2024-11-17 11:09:30|22033.09|21953.09|22032.76|21952.76|22034.56|21954.56|22032.76|21952.76|10
1731841780000|2024-11-17 11:09:40|22032.93|21952.93|22033.69|21953.69|22035.19|21955.19|22032.93|21952.93|10
1731841790000|2024-11-17 11:09:50|22033.56|21953.56|22026.6|21946.6|22033.56|21953.56|22026.43|21946.43|10
1731841800000|2024-11-17 11:10:00|22024.84|21944.84|22015.52|21935.52|22024.84|21944.84|22015.52|21935.52|10
1731841810000|2024-11-17 11:10:10|22015.68|21935.68|22009.41|21929.41|22016.4|21936.4|22009.41|21929.41|10
1731841820000|2024-11-17 11:10:20|22009.88|21929.88|22002.84|21922.84|22011.49|21931.49|22002.84|21922.84|10
1731841830000|2024-11-17 11:10:30|22004.49|21924.49|21996.76|21916.76|22004.49|21924.49|21994.83|21914.83|10
1731841840000|2024-11-17 11:10:40|21996.77|21916.77|21995.51|21915.51|21996.77|21916.77|21993.02|21913.02|10
1731841850000|2024-11-17 11:10:50|21996.21|21916.21|21995.37|21915.37|21996.5|21916.5|21994.94|21914.94|10
1731841860000|2024-11-17 11:11:00|21995.48|21915.48|21995.95|21915.95|21997.26|21917.26|21994.77|21914.77|10
1731841870000|2024-11-17 11:11:10|21985.74|21905.74|21990.69|21910.69|21990.98|21910.98|21985.74|21905.74|10
1731841880000|2024-11-17 11:11:20|21989.64|21909.64|21985.49|21905.49|21989.64|21909.64|21985.18|21905.18|10
1731841890000|2024-11-17 11:11:30|21985.45|21905.45|21983.95|21903.95|21986.01|21906.01|21983.57|21903.57|10
1731841900000|2024-11-17 11:11:40|21984.16|21904.16|21986.72|21906.72|21987.19|21907.19|21983.26|21903.26|10
1731841910000|2024-11-17 11:11:50|21984.6|21904.6|21983.35|21903.35|21986.26|21906.26|21983.21|21903.21|10
1731841920000|2024-11-17 11:12:00|21983.24|21903.24|21984.38|21904.38|21987.8|21907.8|21982.77|21902.77|10
1731841930000|2024-11-17 11:12:10|21984.5|21904.5|21975.57|21895.57|21984.5|21904.5|21975.57|21895.57|10
1731841940000|2024-11-17 11:12:20|21974.44|21894.44|21964.94|21884.94|21974.44|21894.44|21964.19|21884.19|10
1731841950000|2024-11-17 11:12:30|21966.37|21886.37|21964.94|21884.94|21966.37|21886.37|21964.56|21884.56|10
1731841960000|2024-11-17 11:12:40|21966.61|21886.61|21968.44|21888.44|21969.49|21889.49|21966.61|21886.61|10
1731841970000|2024-11-17 11:12:50|21968.93|21888.93|21959.14|21879.14|21968.93|21888.93|21959.14|21879.14|10
1731841980000|2024-11-17 11:13:00|21958.88|21878.88|21957.6|21877.6|21959.67|21879.67|21956.83|21876.83|10
1731841990000|2024-11-17 11:13:10|21958.25|21878.25|21958.81|21878.81|21958.81|21878.81|21957.41|21877.41|10
1731842000000|2024-11-17 11:13:20|21958.72|21878.72|21962.62|21882.62|21962.99|21882.99|21958.72|21878.72|10
1731842010000|2024-11-17 11:13:30|21962.33|21882.33|21951.66|21871.66|21962.33|21882.33|21951.66|21871.66|10
1731842020000|2024-11-17 11:13:40|21950.16|21870.16|21935.62|21855.62|21952.83|21872.83|21935.62|21855.62|10
1731842030000|2024-11-17 11:13:50|21935.47|21855.47|21930.82|21850.82|21935.47|21855.47|21930.29|21850.29|10
1731842040000|2024-11-17 11:14:00|21931.97|21851.97|21938.32|21858.32|21938.32|21858.32|21928.3|21848.3|10
1731842050000|2024-11-17 11:14:10|21938.76|21858.76|21936.41|21856.41|21938.76|21858.76|21933.4|21853.4|9
1731842060000|2024-11-17 11:14:20|21936.84|21856.84|21939.85|21859.85|21939.85|21859.85|21934.38|21854.38|10
1731842070000|2024-11-17 11:14:30|21940.33|21860.33|21953.19|21873.19|21953.26|21873.26|21940.33|21860.33|10
1731842080000|2024-11-17 11:14:40|21955.62|21875.62|21959.97|21879.97|21960.64|21880.64|21955.62|21875.62|10
1731842090000|2024-11-17 11:14:50|21959.59|21879.59|21958.38|21878.38|21960.4|21880.4|21958.38|21878.38|10
1731842100000|2024-11-17 11:15:00|21958.83|21878.83|21953.61|21873.61|21958.83|21878.83|21953.61|21873.61|10
1731842110000|2024-11-17 11:15:10|21951.17|21871.17|21951.14|21871.14|21951.67|21871.67|21949.94|21869.94|10
1731842120000|2024-11-17 11:15:20|21950.01|21870.01|21953.93|21873.93|21954.41|21874.41|21949.93|21869.93|10
1731842130000|2024-11-17 11:15:30|21953.87|21873.87|21947.61|21867.61|21955.09|21875.09|21947.42|21867.42|10
1731842140000|2024-11-17 11:15:40|21946.34|21866.34|21948.7|21868.7|21948.7|21868.7|21944.98|21864.98|10
1731842150000|2024-11-17 11:15:50|21948.31|21868.31|21945.56|21865.56|21948.43|21868.43|21945.56|21865.56|10
1731842160000|2024-11-17 11:16:00|21946.37|21866.37|21940.68|21860.68|21946.49|21866.49|21940.35|21860.35|10
1731842170000|2024-11-17 11:16:10|21941.15|21861.15|21943.06|21863.06|21943.06|21863.06|21940.36|21860.36|10
1731842180000|2024-11-17 11:16:20|21943.08|21863.08|21935.14|21855.14|21943.67|21863.67|21935.14|21855.14|10
1731842190000|2024-11-17 11:16:30|21931.43|21851.43|21926.83|21846.83|21931.43|21851.43|21926.83|21846.83|10
1731842200000|2024-11-17 11:16:40|21926.69|21846.69|21923.49|21843.49|21926.99|21846.99|21923.49|21843.49|10
1731842210000|2024-11-17 11:16:50|21923.1|21843.1|21916.49|21836.49|21923.1|21843.1|21916.49|21836.49|10
1731842220000|2024-11-17 11:17:00|21916.16|21836.16|21916.54|21836.54|21917.03|21837.03|21913.81|21833.81|10
1731842230000|2024-11-17 11:17:10|21916.97|21836.97|21922.77|21842.77|21922.77|21842.77|21916.97|21836.97|10
1731842240000|2024-11-17 11:17:20|21923.52|21843.52|21930.04|21850.04|21930.15|21850.15|21923.52|21843.52|10
1731842250000|2024-11-17 11:17:30|21930.03|21850.03|21935.09|21855.09|21936.69|21856.69|21928.08|21848.08|10
1731842260000|2024-11-17 11:17:40|21935.15|21855.15|21935.71|21855.71|21938.41|21858.41|21934.62|21854.62|10
1731842270000|2024-11-17 11:17:50|21934.19|21854.19|21935.91|21855.91|21938.65|21858.65|21934.16|21854.16|10
1731842280000|2024-11-17 11:18:00|21936.39|21856.39|21933.62|21853.62|21936.56|21856.56|21933|21853|10
1731842290000|2024-11-17 11:18:10|21934.49|21854.49|21933.48|21853.48|21936.36|21856.36|21932.57|21852.57|10
1731842300000|2024-11-17 11:18:20|21932.82|21852.82|21933.41|21853.41|21934.81|21854.81|21932.82|21852.82|10
1731842310000|2024-11-17 11:18:30|21932.29|21852.29|21931.48|21851.48|21932.94|21852.94|21931.34|21851.34|10
1731842320000|2024-11-17 11:18:40|21930.91|21850.91|21937.42|21857.42|21937.42|21857.42|21930.87|21850.87|10
1731842330000|2024-11-17 11:18:50|21940.62|21860.62|21952.6|21872.6|21952.6|21872.6|21940.62|21860.62|10
1731842340000|2024-11-17 11:19:00|21954.49|21874.49|21953.99|21873.99|21957.47|21877.47|21953.72|21873.72|10
1731842350000|2024-11-17 11:19:10|21952.84|21872.84|21951.87|21871.87|21953.96|21873.96|21951.87|21871.87|10
1731842360000|2024-11-17 11:19:20|21955|21875|21959.89|21879.89|21959.89|21879.89|21955|21875|10
1731842370000|2024-11-17 11:19:30|21961.17|21881.17|21969.79|21889.79|21969.79|21889.79|21961.17|21881.17|10
1731842380000|2024-11-17 11:19:40|21969.98|21889.98|21973.68|21893.68|21973.68|21893.68|21969.98|21889.98|10
1731842390000|2024-11-17 11:19:50|21974.36|21894.36|21985.2|21905.2|21985.2|21905.2|21974.36|21894.36|10
1731842400000|2024-11-17 11:20:00|21984.88|21904.88|21980.54|21900.54|21984.88|21904.88|21975.45|21895.45|10
1731842410000|2024-11-17 11:20:10|21982.68|21902.68|21990.09|21910.09|21990.09|21910.09|21982.68|21902.68|10
1731842420000|2024-11-17 11:20:20|21993.76|21913.76|21996.48|21916.48|21996.48|21916.48|21993.76|21913.76|10
1731842430000|2024-11-17 11:20:30|21996.78|21916.78|21997.98|21917.98|21998.02|21918.02|21996.78|21916.78|10
1731842440000|2024-11-17 11:20:40|21998.04|21918.04|21999.4|21919.4|22000.45|21920.45|21998.04|21918.04|10
1731842450000|2024-11-17 11:20:50|21999.22|21919.22|22005.36|21925.36|22005.76|21925.76|21999.22|21919.22|10
1731842460000|2024-11-17 11:21:00|22006.17|21926.17|22008.07|21928.07|22008.07|21928.07|22006.17|21926.17|10
1731842470000|2024-11-17 11:21:10|22005.64|21925.64|22007.93|21927.93|22007.93|21927.93|22004.46|21924.46|10
1731842480000|2024-11-17 11:21:20|22008.32|21928.32|22008.64|21928.64|22008.71|21928.71|22007.08|21927.08|10
1731842490000|2024-11-17 11:21:30|22010.64|21930.64|22010.57|21930.57|22011.3|21931.3|22010.57|21930.57|10
1731842500000|2024-11-17 11:21:40|22012.75|21932.75|22014.75|21934.75|22014.75|21934.75|22012.75|21932.75|9
1731842510000|2024-11-17 11:21:50|22014.46|21934.46|22015.38|21935.38|22015.43|21935.43|22014.39|21934.39|9
1731842520000|2024-11-17 11:22:00|22014.49|21934.49|22012.23|21932.23|22015.99|21935.99|22012.15|21932.15|10
1731842530000|2024-11-17 11:22:10|22012.66|21932.66|22007.32|21927.32|22012.79|21932.79|22007.32|21927.32|10
1731842540000|2024-11-17 11:22:20|22007.97|21927.97|22008.32|21928.32|22008.81|21928.81|22006.43|21926.43|10
1731842550000|2024-11-17 11:22:30|22008.27|21928.27|22007.69|21927.69|22008.3|21928.3|22006.45|21926.45|10
1731842560000|2024-11-17 11:22:40|22008.02|21928.02|22006.47|21926.47|22008.02|21928.02|22005.86|21925.86|9
1731842570000|2024-11-17 11:22:50|22008.15|21928.15|22006.99|21926.99|22008.62|21928.62|22006.99|21926.99|10
1731842580000|2024-11-17 11:23:00|22006.19|21926.19|22008.32|21928.32|22008.32|21928.32|22004.69|21924.69|10
1731842590000|2024-11-17 11:23:10|22009.93|21929.93|22016.38|21936.38|22016.38|21936.38|22009.93|21929.93|10
1731842600000|2024-11-17 11:23:20|22014.47|21934.47|22016.91|21936.91|22016.91|21936.91|22014.07|21934.07|10
1731842610000|2024-11-17 11:23:30|22016.98|21936.98|22016.74|21936.74|22018.86|21938.86|22016.74|21936.74|10
1731842620000|2024-11-17 11:23:40|22016.64|21936.64|22016.42|21936.42|22017.59|21937.59|22016.38|21936.38|10
1731842630000|2024-11-17 11:23:50|22015.76|21935.76|22013.86|21933.86|22016.32|21936.32|22013.29|21933.29|10
1731842640000|2024-11-17 11:24:00|22014.06|21934.06|22010.06|21930.06|22014.1|21934.1|22008.67|21928.67|10
1731842650000|2024-11-17 11:24:10|22009.51|21929.51|22004.75|21924.75|22010.29|21930.29|22004.75|21924.75|10
1731842660000|2024-11-17 11:24:20|22004.16|21924.16|21998.09|21918.09|22004.16|21924.16|21998.09|21918.09|10
1731842670000|2024-11-17 11:24:30|21998.49|21918.49|21999.31|21919.31|21999.72|21919.72|21997.99|21917.99|10
1731842680000|2024-11-17 11:24:40|21999.71|21919.71|22001.94|21921.94|22001.94|21921.94|21996.42|21916.42|10
1731842690000|2024-11-17 11:24:50|22002.22|21922.22|22009.78|21929.78|22009.99|21929.99|22002.22|21922.22|10
1731842700000|2024-11-17 11:25:00|22011.88|21931.88|22011.32|21931.32|22013.73|21933.73|22011.32|21931.32|10
1731842710000|2024-11-17 11:25:10|22012.37|21932.37|22007.38|21927.38|22012.37|21932.37|22007.25|21927.25|10
1731842720000|2024-11-17 11:25:20|22007.25|21927.25|22007.08|21927.08|22007.29|21927.29|22005.06|21925.06|10
1731842730000|2024-11-17 11:25:30|22004.28|21924.28|22005.11|21925.11|22007.09|21927.09|22004.28|21924.28|10
1731842740000|2024-11-17 11:25:40|22005.02|21925.02|22003.29|21923.29|22005.02|21925.02|22000.95|21920.95|10
1731842750000|2024-11-17 11:25:50|22002.24|21922.24|21998.8|21918.8|22002.24|21922.24|21998.6|21918.6|10
1731842760000|2024-11-17 11:26:00|22000.57|21920.57|22002.73|21922.73|22002.73|21922.73|22000.57|21920.57|10
1731842770000|2024-11-17 11:26:10|22001.82|21921.82|22003.92|21923.92|22003.92|21923.92|21999.05|21919.05|10
1731842780000|2024-11-17 11:26:20|22003.48|21923.48|22003.63|21923.63|22003.63|21923.63|22000.65|21920.65|10
1731842790000|2024-11-17 11:26:30|22003.6|21923.6|22003.36|21923.36|22003.63|21923.63|22003.2|21923.2|8
1731842800000|2024-11-17 11:26:40|22003|21923|22002.64|21922.64|22005.51|21925.51|22002.47|21922.47|10
1731842810000|2024-11-17 11:26:50|22002.55|21922.55|21998.34|21918.34|22002.55|21922.55|21998.34|21918.34|10
1731842820000|2024-11-17 11:27:00|21999.13|21919.13|22004.79|21924.79|22004.79|21924.79|21999.13|21919.13|10
1731842830000|2024-11-17 11:27:10|22003.26|21923.26|22010.37|21930.37|22010.37|21930.37|22003.26|21923.26|10
1731842840000|2024-11-17 11:27:20|22011.22|21931.22|22012.99|21932.99|22012.99|21932.99|22008.43|21928.43|10
1731842850000|2024-11-17 11:27:30|22012.55|21932.55|22012.36|21932.36|22012.55|21932.55|22011.27|21931.27|10
1731842860000|2024-11-17 11:27:40|22011.41|21931.41|22010.2|21930.2|22011.41|21931.41|22009.35|21929.35|10
1731842870000|2024-11-17 11:27:50|22009.59|21929.59|22012.46|21932.46|22012.46|21932.46|22009.29|21929.29|10
1731842880000|2024-11-17 11:28:00|22012.54|21932.54|22014.42|21934.42|22014.42|21934.42|22012.54|21932.54|10
1731842890000|2024-11-17 11:28:10|22014.4|21934.4|22011.59|21931.59|22014.79|21934.79|22011.05|21931.05|10
1731842900000|2024-11-17 11:28:20|22011.74|21931.74|22011.76|21931.76|22012.29|21932.29|22011.2|21931.2|10
1731842910000|2024-11-17 11:28:30|22011.85|21931.85|22013.05|21933.05|22014.02|21934.02|22011.85|21931.85|10
1731842920000|2024-11-17 11:28:40|22012.37|21932.37|22013.96|21933.96|22014.25|21934.25|22012.37|21932.37|10
1731842930000|2024-11-17 11:28:50|22016.84|21936.84|22015.21|21935.21|22017.4|21937.4|22015.21|21935.21|9
1731842940000|2024-11-17 11:29:00|22015.13|21935.13|22013.02|21933.02|22015.13|21935.13|22013.02|21933.02|10
1731842950000|2024-11-17 11:29:10|22013.14|21933.14|22014.25|21934.25|22014.25|21934.25|22012.49|21932.49|10
1731842960000|2024-11-17 11:29:20|22014.52|21934.52|22014.68|21934.68|22014.68|21934.68|22012.88|21932.88|9
1731842970000|2024-11-17 11:29:30|22014.83|21934.83|22015.28|21935.28|22015.28|21935.28|22014.44|21934.44|10
1731842980000|2024-11-17 11:29:40|22016.68|21936.68|22016.22|21936.22|22016.68|21936.68|22014.22|21934.22|10
1731842990000|2024-11-17 11:29:50|22016.39|21936.39|22027.58|21947.58|22027.6|21947.6|22016.39|21936.39|10
1731843000000|2024-11-17 11:30:00|22027.57|21947.57|22023.61|21943.61|22028.17|21948.17|22023.61|21943.61|10
1731843010000|2024-11-17 11:30:10|22023.3|21943.3|22023.74|21943.74|22024.63|21944.63|22022.58|21942.58|10
1731843020000|2024-11-17 11:30:20|22023.94|21943.94|22023.99|21943.99|22025.35|21945.35|22023.65|21943.65|10
1731843030000|2024-11-17 11:30:30|22024.17|21944.17|22027.31|21947.31|22027.31|21947.31|22024.17|21944.17|10
1731843040000|2024-11-17 11:30:40|22027.41|21947.41|22024.37|21944.37|22027.75|21947.75|22024.37|21944.37|10
1731843050000|2024-11-17 11:30:50|22023.95|21943.95|22019.13|21939.13|22023.95|21943.95|22018.91|21938.91|10
1731843060000|2024-11-17 11:31:00|22019.06|21939.06|22018.16|21938.16|22019.32|21939.32|22017.75|21937.75|10
1731843070000|2024-11-17 11:31:10|22017.87|21937.87|22016.56|21936.56|22018.61|21938.61|22016.15|21936.15|10
1731843080000|2024-11-17 11:31:20|22016.45|21936.45|22010.13|21930.13|22016.45|21936.45|22010.13|21930.13|10
1731843090000|2024-11-17 11:31:30|22009.34|21929.34|22016.84|21936.84|22016.84|21936.84|22009.34|21929.34|10
1731843100000|2024-11-17 11:31:40|22016.68|21936.68|22015.58|21935.58|22016.68|21936.68|22015.06|21935.06|10
1731843110000|2024-11-17 11:31:50|22014.34|21934.34|22009.84|21929.84|22014.34|21934.34|22009.84|21929.84|10
1731843120000|2024-11-17 11:32:00|22009.98|21929.98|22007.64|21927.64|22010.15|21930.15|22006.76|21926.76|10
1731843130000|2024-11-17 11:32:10|22007.58|21927.58|22009.23|21929.23|22009.23|21929.23|22006.37|21926.37|10
1731843140000|2024-11-17 11:32:20|22009.48|21929.48|22014.87|21934.87|22014.87|21934.87|22009.48|21929.48|10
1731843150000|2024-11-17 11:32:30|22016.03|21936.03|22015.61|21935.61|22016.03|21936.03|22013.85|21933.85|10
1731843160000|2024-11-17 11:32:40|22015.77|21935.77|22017.45|21937.45|22017.45|21937.45|22015.13|21935.13|10
1731843170000|2024-11-17 11:32:50|22017.37|21937.37|22016.67|21936.67|22017.38|21937.38|22015.7|21935.7|10
1731843180000|2024-11-17 11:33:00|22016.76|21936.76|22015.74|21935.74|22016.76|21936.76|22015.5|21935.5|10
1731843190000|2024-11-17 11:33:10|22012.77|21932.77|22012.47|21932.47|22013.4|21933.4|22012.04|21932.04|10
1731843200000|2024-11-17 11:33:20|22011.51|21931.51|22008.9|21928.9|22011.51|21931.51|22008.9|21928.9|10
1731843210000|2024-11-17 11:33:30|22009.17|21929.17|22012.3|21932.3|22012.57|21932.57|22008.93|21928.93|10
1731843220000|2024-11-17 11:33:40|22014.92|21934.92|22014.34|21934.34|22014.92|21934.92|22012.45|21932.45|10
1731843230000|2024-11-17 11:33:50|22013.51|21933.51|22013.36|21933.36|22014.09|21934.09|22012.23|21932.23|10
1731843240000|2024-11-17 11:34:00|22013.87|21933.87|22015.45|21935.45|22015.45|21935.45|22011.63|21931.63|10
1731843250000|2024-11-17 11:34:10|22015.25|21935.25|22002.21|21922.21|22015.25|21935.25|22001.5|21921.5|10
1731843260000|2024-11-17 11:34:20|22002.14|21922.14|22000.27|21920.27|22002.4|21922.4|22000.27|21920.27|10
1731843270000|2024-11-17 11:34:30|22001.47|21921.47|22001.65|21921.65|22002.11|21922.11|22001.3|21921.3|9
1731843280000|2024-11-17 11:34:40|22001.49|21921.49|22002.49|21922.49|22002.56|21922.56|22001.49|21921.49|10
1731843290000|2024-11-17 11:34:50|22002.67|21922.67|22004.59|21924.59|22004.59|21924.59|22002.63|21922.63|10
1731843300000|2024-11-17 11:35:00|22005.14|21925.14|22004.66|21924.66|22008.32|21928.32|22004.66|21924.66|9
1731843310000|2024-11-17 11:35:10|22003.49|21923.49|21999.98|21919.98|22003.81|21923.81|21999.98|21919.98|10
1731843320000|2024-11-17 11:35:20|21999.78|21919.78|21999.1|21919.1|21999.78|21919.78|21998.7|21918.7|10
1731843330000|2024-11-17 11:35:30|21999.14|21919.14|22001.22|21921.22|22001.64|21921.64|21999.14|21919.14|10
1731843340000|2024-11-17 11:35:40|22002.15|21922.15|22000.48|21920.48|22002.15|21922.15|21999.07|21919.07|10
1731843350000|2024-11-17 11:35:50|22000.07|21920.07|21997.95|21917.95|22001.04|21921.04|21997.72|21917.72|9
1731843360000|2024-11-17 11:36:00|21997.8|21917.8|22003.29|21923.29|22003.29|21923.29|21997.38|21917.38|10
1731843370000|2024-11-17 11:36:10|22003.36|21923.36|22007.64|21927.64|22008.7|21928.7|22003.36|21923.36|9
1731843380000|2024-11-17 11:36:20|22009.14|21929.14|22008.43|21928.43|22010.07|21930.07|22008.06|21928.06|10
1731843390000|2024-11-17 11:36:30|22009.02|21929.02|22011.08|21931.08|22011.35|21931.35|22009.02|21929.02|10
1731843400000|2024-11-17 11:36:40|22011.25|21931.25|22011.72|21931.72|22011.72|21931.72|22010.47|21930.47|10
1731843410000|2024-11-17 11:36:50|22012.74|21932.74|22017.49|21937.49|22019.16|21939.16|22012.74|21932.74|10
1731843420000|2024-11-17 11:37:00|22017.76|21937.76|22015.53|21935.53|22017.77|21937.77|22015.15|21935.15|10
1731843430000|2024-11-17 11:37:10|22014.42|21934.42|22004.86|21924.86|22015.81|21935.81|22004.86|21924.86|10
1731843440000|2024-11-17 11:37:20|22003.94|21923.94|21996.33|21916.33|22003.94|21923.94|21996.33|21916.33|10
1731843450000|2024-11-17 11:37:30|21995.33|21915.33|21993.44|21913.44|21995.49|21915.49|21993.14|21913.14|10
1731843460000|2024-11-17 11:37:40|21992.77|21912.77|21991.16|21911.16|21995.94|21915.94|21991.16|21911.16|10
1731843470000|2024-11-17 11:37:50|21991.05|21911.05|21986.38|21906.38|21991.68|21911.68|21986.38|21906.38|10
1731843480000|2024-11-17 11:38:00|21986.25|21906.25|21976.14|21896.14|21986.29|21906.29|21976.14|21896.14|10
1731843490000|2024-11-17 11:38:10|21975.11|21895.11|21971.8|21891.8|21975.11|21895.11|21971.44|21891.44|10
1731843500000|2024-11-17 11:38:20|21972|21892|21972.58|21892.58|21972.58|21892.58|21969.81|21889.81|10
1731843510000|2024-11-17 11:38:30|21972.43|21892.43|21977.35|21897.35|21977.35|21897.35|21972.43|21892.43|10
1731843520000|2024-11-17 11:38:40|21976.69|21896.69|21976.84|21896.84|21978.83|21898.83|21976.69|21896.69|10
1731843530000|2024-11-17 11:38:50|21974.16|21894.16|21973.86|21893.86|21974.98|21894.98|21973.28|21893.28|10
1731843540000|2024-11-17 11:39:00|21973.77|21893.77|21971.51|21891.51|21974.46|21894.46|21971.51|21891.51|10
1731843550000|2024-11-17 11:39:10|21970.74|21890.74|21966.15|21886.15|21970.74|21890.74|21966.15|21886.15|10
1731843560000|2024-11-17 11:39:20|21965.24|21885.24|21963.14|21883.14|21965.24|21885.24|21962.89|21882.89|10
1731843570000|2024-11-17 11:39:30|21962.13|21882.13|21959.8|21879.8|21962.13|21882.13|21959.6|21879.6|10
1731843580000|2024-11-17 11:39:40|21959.64|21879.64|21955.76|21875.76|21959.64|21879.64|21955.76|21875.76|10
1731843590000|2024-11-17 11:39:50|21953.87|21873.87|21948.02|21868.02|21953.87|21873.87|21948.02|21868.02|10
1731843600000|2024-11-17 11:40:00|21947.56|21867.56|21947.76|21867.76|21947.76|21867.76|21945.47|21865.47|10
1731843610000|2024-11-17 11:40:10|21948.66|21868.66|21950.34|21870.34|21950.49|21870.49|21948.66|21868.66|10
1731843620000|2024-11-17 11:40:20|21951.07|21871.07|21951.01|21871.01|21951.86|21871.86|21950.78|21870.78|9
1731843630000|2024-11-17 11:40:30|21950.7|21870.7|21946.53|21866.53|21951.78|21871.78|21946.31|21866.31|10
1731843640000|2024-11-17 11:40:40|21946.49|21866.49|21942.53|21862.53|21946.55|21866.55|21942.44|21862.44|10
1731843650000|2024-11-17 11:40:50|21942.72|21862.72|21943.51|21863.51|21943.51|21863.51|21941.32|21861.32|9
1731843660000|2024-11-17 11:41:00|21943.19|21863.19|21917.81|21837.81|21943.19|21863.19|21917.81|21837.81|10
1731843670000|2024-11-17 11:41:10|21919.43|21839.43|21917.05|21837.05|21919.49|21839.49|21917.05|21837.05|10
1731843680000|2024-11-17 11:41:20|21917.07|21837.07|21913.03|21833.03|21917.07|21837.07|21913|21833|10
1731843690000|2024-11-17 11:41:30|21913.71|21833.71|21915.81|21835.81|21915.81|21835.81|21911.46|21831.46|10
1731843700000|2024-11-17 11:41:40|21916.44|21836.44|21916.47|21836.47|21917.68|21837.68|21915.42|21835.42|10
1731843710000|2024-11-17 11:41:50|21917.06|21837.06|21919.33|21839.33|21919.33|21839.33|21915.71|21835.71|10
1731843720000|2024-11-17 11:42:00|21919.68|21839.68|21917.48|21837.48|21919.68|21839.68|21917.48|21837.48|10
1731843730000|2024-11-17 11:42:10|21917.91|21837.91|21919.15|21839.15|21919.15|21839.15|21916.87|21836.87|10
1731843740000|2024-11-17 11:42:20|21919.52|21839.52|21923.19|21843.19|21923.19|21843.19|21919.52|21839.52|10
1731843750000|2024-11-17 11:42:30|21923.74|21843.74|21929.03|21849.03|21929.03|21849.03|21923.74|21843.74|10
1731843760000|2024-11-17 11:42:40|21929.55|21849.55|21934.39|21854.39|21934.39|21854.39|21929.55|21849.55|10
1731843770000|2024-11-17 11:42:50|21934.84|21854.84|21935.09|21855.09|21935.21|21855.21|21934.31|21854.31|10
1731843780000|2024-11-17 11:43:00|21935.18|21855.18|21936.4|21856.4|21937.09|21857.09|21934.9|21854.9|10
1731843790000|2024-11-17 11:43:10|21937.64|21857.64|21937.29|21857.29|21938.44|21858.44|21937.29|21857.29|10
1731843800000|2024-11-17 11:43:20|21936.46|21856.46|21936.42|21856.42|21936.46|21856.46|21935.13|21855.13|10
1731843810000|2024-11-17 11:43:30|21936.21|21856.21|21941.52|21861.52|21941.6|21861.6|21936.21|21856.21|10
1731843820000|2024-11-17 11:43:40|21941.59|21861.59|21938.52|21858.52|21941.83|21861.83|21938.52|21858.52|9
1731843830000|2024-11-17 11:43:50|21938.4|21858.4|21938.6|21858.6|21939.78|21859.78|21938.4|21858.4|10
1731843840000|2024-11-17 11:44:00|21938.54|21858.54|21960.36|21880.36|21960.36|21880.36|21934.72|21854.72|10
1731843850000|2024-11-17 11:44:10|21960.37|21880.37|21948.15|21868.15|21963.4|21883.4|21948.09|21868.09|10
1731843860000|2024-11-17 11:44:20|21948.2|21868.2|21947.91|21867.91|21948.65|21868.65|21947.9|21867.9|10
1731843870000|2024-11-17 11:44:30|21948.08|21868.08|21947.93|21867.93|21948.08|21868.08|21946.49|21866.49|9
1731843880000|2024-11-17 11:44:40|21947.79|21867.79|21951.86|21871.86|21951.95|21871.95|21947.79|21867.79|10
1731843890000|2024-11-17 11:44:50|21951.96|21871.96|21962.76|21882.76|21962.76|21882.76|21951.96|21871.96|10
1731843900000|2024-11-17 11:45:00|21962.86|21882.86|21959.05|21879.05|21962.86|21882.86|21959.05|21879.05|10
1731843910000|2024-11-17 11:45:10|21958.63|21878.63|21955.85|21875.85|21958.68|21878.68|21955.85|21875.85|10
1731843920000|2024-11-17 11:45:20|21947.87|21867.87|21945.12|21865.12|21947.87|21867.87|21943.27|21863.27|10
1731843930000|2024-11-17 11:45:30|21945.11|21865.11|21946.37|21866.37|21946.52|21866.52|21945.1|21865.1|10
1731843940000|2024-11-17 11:45:40|21947.35|21867.35|21945.45|21865.45|21949.15|21869.15|21945.45|21865.45|10
1731843950000|2024-11-17 11:45:50|21945.01|21865.01|21943.22|21863.22|21945.01|21865.01|21942.83|21862.83|10
1731843960000|2024-11-17 11:46:00|21944.03|21864.03|21939.84|21859.84|21944.72|21864.72|21939.84|21859.84|10
1731843970000|2024-11-17 11:46:10|21937.72|21857.72|21931.33|21851.33|21937.72|21857.72|21931.1|21851.1|10
1731843980000|2024-11-17 11:46:20|21930.38|21850.38|21932.76|21852.76|21932.76|21852.76|21930.38|21850.38|10
1731843990000|2024-11-17 11:46:30|21932.94|21852.94|21943.8|21863.8|21943.8|21863.8|21932.94|21852.94|10
1731844000000|2024-11-17 11:46:40|21947.32|21867.32|21946.35|21866.35|21948.66|21868.66|21946.28|21866.28|10
1731844010000|2024-11-17 11:46:50|21945.24|21865.24|21942.88|21862.88|21945.33|21865.33|21942.88|21862.88|10
1731844020000|2024-11-17 11:47:00|21942.61|21862.61|21925|21845|21942.61|21862.61|21925|21845|10
1731844030000|2024-11-17 11:47:10|21923.85|21843.85|21921.55|21841.55|21924.14|21844.14|21921.55|21841.55|10
1731844040000|2024-11-17 11:47:20|21920.49|21840.49|21913.41|21833.41|21920.78|21840.78|21913.41|21833.41|10
1731844050000|2024-11-17 11:47:30|21913.71|21833.71|21905.59|21825.59|21914.06|21834.06|21905.36|21825.36|10
1731844060000|2024-11-17 11:47:40|21905.3|21825.3|21903.64|21823.64|21905.99|21825.99|21903.64|21823.64|10
1731844070000|2024-11-17 11:47:50|21902.69|21822.69|21903.92|21823.92|21904.73|21824.73|21902.05|21822.05|10
1731844080000|2024-11-17 11:48:00|21903.87|21823.87|21907.6|21827.6|21907.6|21827.6|21903.87|21823.87|10
1731844090000|2024-11-17 11:48:10|21908.39|21828.39|21916.12|21836.12|21916.12|21836.12|21908.39|21828.39|10
1731844100000|2024-11-17 11:48:20|21917.71|21837.71|21919.27|21839.27|21921.04|21841.04|21917.71|21837.71|10
1731844110000|2024-11-17 11:48:30|21919.78|21839.78|21928.13|21848.13|21928.13|21848.13|21919.78|21839.78|10
1731844120000|2024-11-17 11:48:40|21928.76|21848.76|21929.95|21849.95|21931.59|21851.59|21928.76|21848.76|10
1731844130000|2024-11-17 11:48:50|21928.83|21848.83|21921.82|21841.82|21928.83|21848.83|21921.51|21841.51|10
1731844140000|2024-11-17 11:49:00|21922.83|21842.83|21926.38|21846.38|21926.88|21846.88|21922.83|21842.83|10
1731844150000|2024-11-17 11:49:10|21926.27|21846.27|21930.51|21850.51|21930.51|21850.51|21926.27|21846.27|10
1731844160000|2024-11-17 11:49:20|21930.99|21850.99|21921.6|21841.6|21930.99|21850.99|21921.6|21841.6|10
1731844170000|2024-11-17 11:49:30|21921.56|21841.56|21918.31|21838.31|21922.58|21842.58|21918.12|21838.12|10
1731844180000|2024-11-17 11:49:40|21918.46|21838.46|21919.54|21839.54|21919.66|21839.66|21918.46|21838.46|10
1731844190000|2024-11-17 11:49:50|21919.77|21839.77|21918.2|21838.2|21921.28|21841.28|21918.2|21838.2|10
1731844200000|2024-11-17 11:50:00|21914.53|21834.53|21914.97|21834.97|21914.97|21834.97|21912.72|21832.72|10
1731844210000|2024-11-17 11:50:10|21915.82|21835.82|21924.22|21844.22|21924.22|21844.22|21915.82|21835.82|10
1731844220000|2024-11-17 11:50:20|21925.3|21845.3|21915.83|21835.83|21925.3|21845.3|21915.83|21835.83|10
1731844230000|2024-11-17 11:50:30|21915.52|21835.52|21917.79|21837.79|21917.91|21837.91|21915.52|21835.52|10
1731844240000|2024-11-17 11:50:40|21915.55|21835.55|21914.01|21834.01|21915.55|21835.55|21914.01|21834.01|10
1731844250000|2024-11-17 11:50:50|21913.87|21833.87|21918.58|21838.58|21918.97|21838.97|21913.32|21833.32|10
1731844260000|2024-11-17 11:51:00|21918.66|21838.66|21921|21841|21922.03|21842.03|21918.66|21838.66|10
1731844270000|2024-11-17 11:51:10|21919.94|21839.94|21922.53|21842.53|21922.73|21842.73|21919.94|21839.94|10
1731844280000|2024-11-17 11:51:20|21923.43|21843.43|21927.34|21847.34|21928.5|21848.5|21923.43|21843.43|10
1731844290000|2024-11-17 11:51:30|21927.38|21847.38|21937.08|21857.08|21937.08|21857.08|21927.38|21847.38|10
1731844300000|2024-11-17 11:51:40|21937.55|21857.55|21943.93|21863.93|21945.35|21865.35|21937.55|21857.55|10
1731844310000|2024-11-17 11:51:50|21944.74|21864.74|21945.44|21865.44|21945.44|21865.44|21942.73|21862.73|10
1731844320000|2024-11-17 11:52:00|21945.47|21865.47|21945.24|21865.24|21945.84|21865.84|21943.48|21863.48|10
1731844330000|2024-11-17 11:52:10|21944.99|21864.99|21948.96|21868.96|21948.96|21868.96|21944.91|21864.91|10
1731844340000|2024-11-17 11:52:20|21950.23|21870.23|21951.94|21871.94|21952.44|21872.44|21948.79|21868.79|10
1731844350000|2024-11-17 11:52:30|21951.83|21871.83|21947.57|21867.57|21951.83|21871.83|21947.57|21867.57|10
1731844360000|2024-11-17 11:52:40|21947.59|21867.59|21944.58|21864.58|21947.59|21867.59|21944.58|21864.58|10
1731844370000|2024-11-17 11:52:50|21944.74|21864.74|21945.58|21865.58|21946.74|21866.74|21944.74|21864.74|9
1731844380000|2024-11-17 11:53:00|21945.09|21865.09|21943.36|21863.36|21945.09|21865.09|21941.49|21861.49|10
1731844390000|2024-11-17 11:53:10|21944.31|21864.31|21946.56|21866.56|21946.56|21866.56|21944.07|21864.07|10
1731844400000|2024-11-17 11:53:20|21946.41|21866.41|21943.68|21863.68|21946.41|21866.41|21943.68|21863.68|10
1731844410000|2024-11-17 11:53:30|21943.02|21863.02|21943.04|21863.04|21943.04|21863.04|21941.89|21861.89|10
1731844420000|2024-11-17 11:53:40|21942.75|21862.75|21945.51|21865.51|21945.77|21865.77|21942.75|21862.75|10
1731844430000|2024-11-17 11:53:50|21947.4|21867.4|21951.2|21871.2|21952.26|21872.26|21947.4|21867.4|10
1731844440000|2024-11-17 11:54:00|21957.21|21877.21|21956.83|21876.83|21958.4|21878.4|21955.39|21875.39|10
1731844450000|2024-11-17 11:54:10|21956.79|21876.79|21956.16|21876.16|21957|21877|21955.64|21875.64|10
1731844460000|2024-11-17 11:54:20|21955.3|21875.3|21955.21|21875.21|21955.3|21875.3|21953.96|21873.96|10
1731844470000|2024-11-17 11:54:30|21954.85|21874.85|21949.98|21869.98|21954.85|21874.85|21949.98|21869.98|10
1731844480000|2024-11-17 11:54:40|21948.76|21868.76|21947.78|21867.78|21949.36|21869.36|21947.62|21867.62|10
1731844490000|2024-11-17 11:54:50|21947.39|21867.39|21951.02|21871.02|21951.02|21871.02|21947.03|21867.03|10
1731844500000|2024-11-17 11:55:00|21951.4|21871.4|21952.3|21872.3|21952.55|21872.55|21950.42|21870.42|10
1731844510000|2024-11-17 11:55:10|21953.21|21873.21|21951.05|21871.05|21953.21|21873.21|21951.05|21871.05|10
1731844520000|2024-11-17 11:55:20|21950.08|21870.08|21949.81|21869.81|21950.74|21870.74|21949.2|21869.2|10
1731844530000|2024-11-17 11:55:30|21948.96|21868.96|21941.9|21861.9|21948.96|21868.96|21941.9|21861.9|10
1731844540000|2024-11-17 11:55:40|21941.46|21861.46|21939.96|21859.96|21941.82|21861.82|21939.96|21859.96|10
1731844550000|2024-11-17 11:55:50|21939.79|21859.79|21941.14|21861.14|21941.91|21861.91|21939.48|21859.48|9
1731844560000|2024-11-17 11:56:00|21940.77|21860.77|21943.67|21863.67|21943.67|21863.67|21940.77|21860.77|10
1731844570000|2024-11-17 11:56:10|21944.14|21864.14|21942.9|21862.9|21944.47|21864.47|21942.5|21862.5|10
1731844580000|2024-11-17 11:56:20|21935.12|21855.12|21933.01|21853.01|21935.42|21855.42|21932.89|21852.89|10
1731844590000|2024-11-17 11:56:30|21932.58|21852.58|21933.44|21853.44|21934.72|21854.72|21932.38|21852.38|10
1731844600000|2024-11-17 11:56:40|21933.56|21853.56|21935.22|21855.22|21936.26|21856.26|21933.5|21853.5|10
1731844610000|2024-11-17 11:56:50|21935.66|21855.66|21938.56|21858.56|21938.57|21858.57|21935.66|21855.66|10
1731844620000|2024-11-17 11:57:00|21937.82|21857.82|21932.94|21852.94|21939.48|21859.48|21932.73|21852.73|10
1731844630000|2024-11-17 11:57:10|21933.05|21853.05|21933.86|21853.86|21934.14|21854.14|21933.05|21853.05|9
1731844640000|2024-11-17 11:57:20|21933.83|21853.83|21934.94|21854.94|21934.94|21854.94|21932.57|21852.57|10
1731844650000|2024-11-17 11:57:30|21935.6|21855.6|21935.81|21855.81|21936.81|21856.81|21935.43|21855.43|10
1731844660000|2024-11-17 11:57:40|21936.07|21856.07|21936.15|21856.15|21936.82|21856.82|21935.7|21855.7|10
1731844670000|2024-11-17 11:57:50|21933.07|21853.07|21922.79|21842.79|21933.07|21853.07|21922.79|21842.79|10
1731844680000|2024-11-17 11:58:00|21920.35|21840.35|21916.9|21836.9|21920.35|21840.35|21916.62|21836.62|10
1731844690000|2024-11-17 11:58:10|21916.57|21836.57|21911.64|21831.64|21916.57|21836.57|21910.93|21830.93|10
1731844700000|2024-11-17 11:58:20|21911.71|21831.71|21905.44|21825.44|21911.71|21831.71|21905.36|21825.36|10
1731844710000|2024-11-17 11:58:30|21905.61|21825.61|21899.83|21819.83|21905.61|21825.61|21899.83|21819.83|10
1731844720000|2024-11-17 11:58:40|21899.16|21819.16|21897.9|21817.9|21899.16|21819.16|21897.9|21817.9|10
1731844730000|2024-11-17 11:58:50|21897.69|21817.69|21899.32|21819.32|21899.32|21819.32|21897.08|21817.08|10
1731844740000|2024-11-17 11:59:00|21899.13|21819.13|21898.03|21818.03|21899.36|21819.36|21898.03|21818.03|10
1731844750000|2024-11-17 11:59:10|21898.04|21818.04|21899.77|21819.77|21900.71|21820.71|21896.95|21816.95|10
1731844760000|2024-11-17 11:59:20|21899.79|21819.79|21886.11|21806.11|21900.29|21820.29|21886.11|21806.11|10
1731844770000|2024-11-17 11:59:30|21885.37|21805.37|21882.46|21802.46|21885.37|21805.37|21880.36|21800.36|10
1731844780000|2024-11-17 11:59:40|21882.33|21802.33|21887.48|21807.48|21887.74|21807.74|21882.13|21802.13|10
1731844790000|2024-11-17 11:59:50|21888.43|21808.43|21885.64|21805.64|21888.43|21808.43|21885.64|21805.64|10
1731844800000|2024-11-17 12:00:00|21885.63|21805.63|21894.23|21814.23|21894.23|21814.23|21885.63|21805.63|10
1731844810000|2024-11-17 12:00:10|21896.11|21816.11|21904.72|21824.72|21905.58|21825.58|21896.11|21816.11|10
1731844820000|2024-11-17 12:00:20|21905.4|21825.4|21916.6|21836.6|21916.6|21836.6|21905.4|21825.4|10
1731844830000|2024-11-17 12:00:30|21916.54|21836.54|21917.93|21837.93|21920.62|21840.62|21916.54|21836.54|10
1731844840000|2024-11-17 12:00:40|21915.99|21835.99|21914.04|21834.04|21916.22|21836.22|21913.74|21833.74|10
1731844850000|2024-11-17 12:00:50|21914.64|21834.64|21913.14|21833.14|21914.64|21834.64|21912.11|21832.11|10
1731844860000|2024-11-17 12:01:00|21912.15|21832.15|21908.93|21828.93|21913.17|21833.17|21908.93|21828.93|10
1731844870000|2024-11-17 12:01:10|21905.6|21825.6|21903.95|21823.95|21905.6|21825.6|21903.1|21823.1|10
1731844880000|2024-11-17 12:01:20|21904.63|21824.63|21904.04|21824.04|21906.72|21826.72|21904|21824|10
1731844890000|2024-11-17 12:01:30|21903.83|21823.83|21905.52|21825.52|21905.52|21825.52|21903.02|21823.02|10
1731844900000|2024-11-17 12:01:40|21905.27|21825.27|21907.52|21827.52|21907.52|21827.52|21904.71|21824.71|10
1731844910000|2024-11-17 12:01:50|21908.17|21828.17|21910.37|21830.37|21910.62|21830.62|21904.91|21824.91|10
1731844920000|2024-11-17 12:02:00|21910.39|21830.39|21913.57|21833.57|21913.57|21833.57|21909.52|21829.52|10
1731844930000|2024-11-17 12:02:10|21913.67|21833.67|21914.46|21834.46|21918.65|21838.65|21913.67|21833.67|10
1731844940000|2024-11-17 12:02:20|21911.92|21831.92|21903.54|21823.54|21912.28|21832.28|21903.54|21823.54|10
1731844950000|2024-11-17 12:02:30|21903.41|21823.41|21892.51|21812.51|21903.41|21823.41|21891.09|21811.09|10
1731844960000|2024-11-17 12:02:40|21890.87|21810.87|21885.06|21805.06|21890.87|21810.87|21884.94|21804.94|10
1731844970000|2024-11-17 12:02:50|21884.8|21804.8|21877.88|21797.88|21885.8|21805.8|21877.88|21797.88|10
1731844980000|2024-11-17 12:03:00|21877.22|21797.22|21882.19|21802.19|21885.14|21805.14|21877.22|21797.22|10
1731844990000|2024-11-17 12:03:10|21883.05|21803.05|21884.03|21804.03|21886|21806|21881.42|21801.42|10
1731845000000|2024-11-17 12:03:20|21885.79|21805.79|21894.96|21814.96|21894.96|21814.96|21885.79|21805.79|10
1731845010000|2024-11-17 12:03:30|21897.19|21817.19|21906.15|21826.15|21906.23|21826.23|21897.19|21817.19|10
1731845020000|2024-11-17 12:03:40|21906.31|21826.31|21910.22|21830.22|21911.79|21831.79|21906.31|21826.31|10
1731845030000|2024-11-17 12:03:50|21909.6|21829.6|21911.22|21831.22|21911.48|21831.48|21909.6|21829.6|10
1731845040000|2024-11-17 12:04:00|21916.26|21836.26|21920.09|21840.09|21920.12|21840.12|21915.32|21835.32|10
1731845050000|2024-11-17 12:04:10|21919.77|21839.77|21927.38|21847.38|21927.38|21847.38|21919.77|21839.77|10
1731845060000|2024-11-17 12:04:20|21928.36|21848.36|21929.99|21849.99|21929.99|21849.99|21926.57|21846.57|10
1731845070000|2024-11-17 12:04:30|21930.16|21850.16|21932.24|21852.24|21932.24|21852.24|21930.16|21850.16|10
1731845080000|2024-11-17 12:04:40|21932.36|21852.36|21935.04|21855.04|21935.56|21855.56|21932.36|21852.36|9
1731845090000|2024-11-17 12:04:50|21935|21855|21936.25|21856.25|21936.97|21856.97|21935|21855|10
1731845100000|2024-11-17 12:05:00|21936.35|21856.35|21938.34|21858.34|21938.34|21858.34|21936.34|21856.34|10
1731845110000|2024-11-17 12:05:10|21938.11|21858.11|21940.55|21860.55|21940.55|21860.55|21937.99|21857.99|10
1731845120000|2024-11-17 12:05:20|21940.07|21860.07|21939.93|21859.93|21940.37|21860.37|21939.34|21859.34|10
1731845130000|2024-11-17 12:05:30|21941.14|21861.14|21945.9|21865.9|21945.98|21865.98|21941.14|21861.14|10
1731845140000|2024-11-17 12:05:40|21946.78|21866.78|21953.69|21873.69|21953.69|21873.69|21946.78|21866.78|10
1731845150000|2024-11-17 12:05:50|21954.75|21874.75|21956.76|21876.76|21956.76|21876.76|21954.75|21874.75|10
1731845160000|2024-11-17 12:06:00|21956.85|21876.85|21950.12|21870.12|21956.85|21876.85|21948.74|21868.74|10
1731845170000|2024-11-17 12:06:10|21946.95|21866.95|21949.67|21869.67|21949.67|21869.67|21945.72|21865.72|10
1731845180000|2024-11-17 12:06:20|21950.72|21870.72|21955.31|21875.31|21955.32|21875.32|21950.45|21870.45|10
1731845190000|2024-11-17 12:06:30|21955.28|21875.28|21953.86|21873.86|21955.39|21875.39|21953.27|21873.27|10
1731845200000|2024-11-17 12:06:40|21953.7|21873.7|21955.98|21875.98|21955.98|21875.98|21953.61|21873.61|10
1731845210000|2024-11-17 12:06:50|21956.59|21876.59|21957.88|21877.88|21958.09|21878.09|21956.48|21876.48|10
1731845220000|2024-11-17 12:07:00|21957.43|21877.43|21956.42|21876.42|21957.95|21877.95|21956.42|21876.42|10
1731845230000|2024-11-17 12:07:10|21957.36|21877.36|21958.92|21878.92|21958.92|21878.92|21956.48|21876.48|10
1731845240000|2024-11-17 12:07:20|21959.59|21879.59|21960.98|21880.98|21961.6|21881.6|21957.74|21877.74|10
1731845250000|2024-11-17 12:07:30|21961.94|21881.94|21965.04|21885.04|21965.04|21885.04|21961.9|21881.9|10
1731845260000|2024-11-17 12:07:40|21965.11|21885.11|21965.02|21885.02|21966.6|21886.6|21965.02|21885.02|10
1731845270000|2024-11-17 12:07:50|21964.92|21884.92|21964.81|21884.81|21965.67|21885.67|21964.74|21884.74|10
1731845280000|2024-11-17 12:08:00|21965.13|21885.13|21963.95|21883.95|21966.18|21886.18|21963.95|21883.95|10
1731845290000|2024-11-17 12:08:10|21963.24|21883.24|21963.48|21883.48|21965.45|21885.45|21961.3|21881.3|10
1731845300000|2024-11-17 12:08:20|21964.07|21884.07|21954.74|21874.74|21964.07|21884.07|21954.74|21874.74|10
1731845310000|2024-11-17 12:08:30|21955.35|21875.35|21957.07|21877.07|21957.07|21877.07|21955.11|21875.11|10
1731845320000|2024-11-17 12:08:40|21957.38|21877.38|21956.21|21876.21|21957.5|21877.5|21956.21|21876.21|10
1731845330000|2024-11-17 12:08:50|21955.74|21875.74|21957.73|21877.73|21957.73|21877.73|21954.01|21874.01|10
1731845340000|2024-11-17 12:09:00|21958.25|21878.25|21959.72|21879.72|21961.18|21881.18|21958.25|21878.25|10
1731845350000|2024-11-17 12:09:10|21960.48|21880.48|21950.33|21870.33|21960.48|21880.48|21950.33|21870.33|10
1731845360000|2024-11-17 12:09:20|21951.87|21871.87|21951.65|21871.65|21952.78|21872.78|21951.65|21871.65|10
1731845370000|2024-11-17 12:09:30|21952.2|21872.2|21945.54|21865.54|21952.2|21872.2|21945.54|21865.54|10
1731845380000|2024-11-17 12:09:40|21944.79|21864.79|21944.77|21864.77|21945.41|21865.41|21944.11|21864.11|10
1731845390000|2024-11-17 12:09:50|21944.6|21864.6|21940.24|21860.24|21944.6|21864.6|21939.75|21859.75|10
1731845400000|2024-11-17 12:10:00|21939.4|21859.4|21938.77|21858.77|21939.4|21859.4|21936.85|21856.85|10
1731845410000|2024-11-17 12:10:10|21938.75|21858.75|21941.06|21861.06|21941.06|21861.06|21937.89|21857.89|9
1731845420000|2024-11-17 12:10:20|21941.4|21861.4|21941.39|21861.39|21942.67|21862.67|21941.03|21861.03|10
1731845430000|2024-11-17 12:10:30|21942|21862|21943.29|21863.29|21945.05|21865.05|21941.71|21861.71|10
1731845440000|2024-11-17 12:10:40|21942.43|21862.43|21949.82|21869.82|21949.82|21869.82|21942.43|21862.43|10
1731845450000|2024-11-17 12:10:50|21949.46|21869.46|21949.03|21869.03|21949.46|21869.46|21945.38|21865.38|10
1731845460000|2024-11-17 12:11:00|21949.09|21869.09|21945.14|21865.14|21949.19|21869.19|21945.14|21865.14|10
1731845470000|2024-11-17 12:11:10|21944.7|21864.7|21940.75|21860.75|21944.7|21864.7|21940.75|21860.75|10
1731845480000|2024-11-17 12:11:20|21940.4|21860.4|21930.89|21850.89|21940.4|21860.4|21930.89|21850.89|10
1731845490000|2024-11-17 12:11:30|21930.2|21850.2|21920.89|21840.89|21930.2|21850.2|21920.89|21840.89|10
1731845500000|2024-11-17 12:11:40|21920.44|21840.44|21912.91|21832.91|21920.44|21840.44|21912.91|21832.91|10
1731845510000|2024-11-17 12:11:50|21912.53|21832.53|21897.63|21817.63|21912.53|21832.53|21897.54|21817.54|10
1731845520000|2024-11-17 12:12:00|21897.97|21817.97|21892.73|21812.73|21898.55|21818.55|21892.54|21812.54|10
1731845530000|2024-11-17 12:12:10|21892.74|21812.74|21894.52|21814.52|21895.92|21815.92|21892.74|21812.74|10
1731845540000|2024-11-17 12:12:20|21894.59|21814.59|21892.41|21812.41|21894.59|21814.59|21891.73|21811.73|10
1731845550000|2024-11-17 12:12:30|21893.4|21813.4|21891.49|21811.49|21894.25|21814.25|21891.49|21811.49|10
1731845560000|2024-11-17 12:12:40|21891.39|21811.39|21887.3|21807.3|21891.39|21811.39|21887.3|21807.3|10
1731845570000|2024-11-17 12:12:50|21887.65|21807.65|21885.39|21805.39|21888.7|21808.7|21885.39|21805.39|10
1731845580000|2024-11-17 12:13:00|21884.77|21804.77|21876.1|21796.1|21884.77|21804.77|21876.1|21796.1|10
1731845590000|2024-11-17 12:13:10|21874.91|21794.91|21876.42|21796.42|21876.42|21796.42|21874.63|21794.63|10
1731845600000|2024-11-17 12:13:20|21875.71|21795.71|21877.93|21797.93|21878.5|21798.5|21875.71|21795.71|10
1731845610000|2024-11-17 12:13:30|21879.05|21799.05|21882.97|21802.97|21882.97|21802.97|21879.05|21799.05|10
1731845620000|2024-11-17 12:13:40|21882.4|21802.4|21876.75|21796.75|21883.77|21803.77|21876.75|21796.75|9
1731845630000|2024-11-17 12:13:50|21876.64|21796.64|21876|21796|21876.73|21796.73|21875.02|21795.02|10
1731845640000|2024-11-17 12:14:00|21875.47|21795.47|21873.58|21793.58|21875.5|21795.5|21872.13|21792.13|10
1731845650000|2024-11-17 12:14:10|21872.81|21792.81|21879|21799|21879|21799|21871.6|21791.6|10
1731845660000|2024-11-17 12:14:20|21880.78|21800.78|21892.3|21812.3|21892.3|21812.3|21880.78|21800.78|10
1731845670000|2024-11-17 12:14:30|21891.85|21811.85|21890.79|21810.79|21892.33|21812.33|21889.12|21809.12|10
1731845680000|2024-11-17 12:14:40|21890.75|21810.75|21884.9|21804.9|21890.75|21810.75|21884.9|21804.9|10
1731845690000|2024-11-17 12:14:50|21882.88|21802.88|21870.72|21790.72|21882.88|21802.88|21869.22|21789.22|10
1731845700000|2024-11-17 12:15:00|21871.39|21791.39|21866.11|21786.11|21871.39|21791.39|21865.85|21785.85|10
1731845710000|2024-11-17 12:15:10|21865.24|21785.24|21857.6|21777.6|21865.24|21785.24|21857.6|21777.6|10
1731845720000|2024-11-17 12:15:20|21855.09|21775.09|21849.26|21769.26|21855.09|21775.09|21849.26|21769.26|10
1731845730000|2024-11-17 12:15:30|21849.77|21769.77|21856.76|21776.76|21856.76|21776.76|21848.64|21768.64|10
1731845740000|2024-11-17 12:15:40|21856.72|21776.72|21862.37|21782.37|21862.48|21782.48|21855.34|21775.34|10
1731845750000|2024-11-17 12:15:50|21864.09|21784.09|21869.88|21789.88|21869.88|21789.88|21864.09|21784.09|10
1731845760000|2024-11-17 12:16:00|21870.08|21790.08|21871.09|21791.09|21871.92|21791.92|21870.08|21790.08|10
1731845770000|2024-11-17 12:16:10|21872.61|21792.61|21878.25|21798.25|21880.52|21800.52|21872.61|21792.61|10
1731845780000|2024-11-17 12:16:20|21878.66|21798.66|21884.79|21804.79|21884.79|21804.79|21878.66|21798.66|10
1731845790000|2024-11-17 12:16:30|21887.3|21807.3|21891.49|21811.49|21891.49|21811.49|21887.3|21807.3|10
1731845800000|2024-11-17 12:16:40|21892.48|21812.48|21891.88|21811.88|21896.48|21816.48|21891.88|21811.88|10
1731845810000|2024-11-17 12:16:50|21891.5|21811.5|21900.31|21820.31|21900.31|21820.31|21891.49|21811.49|10
1731845820000|2024-11-17 12:17:00|21900.54|21820.54|21904.89|21824.89|21905.6|21825.6|21898.65|21818.65|10
1731845830000|2024-11-17 12:17:10|21904.14|21824.14|21903.95|21823.95|21904.51|21824.51|21901.72|21821.72|10
1731845840000|2024-11-17 12:17:20|21903.69|21823.69|21909.05|21829.05|21909.05|21829.05|21903.69|21823.69|10
1731845850000|2024-11-17 12:17:30|21909.83|21829.83|21908.47|21828.47|21911.11|21831.11|21908.29|21828.29|10
1731845860000|2024-11-17 12:17:40|21908.11|21828.11|21902.8|21822.8|21910.13|21830.13|21901.88|21821.88|10
1731845870000|2024-11-17 12:17:50|21903.85|21823.85|21908.09|21828.09|21908.09|21828.09|21903.85|21823.85|10
1731845880000|2024-11-17 12:18:00|21907.66|21827.66|21909.74|21829.74|21909.74|21829.74|21905.76|21825.76|10
1731845890000|2024-11-17 12:18:10|21909.95|21829.95|21907.28|21827.28|21910.07|21830.07|21907.28|21827.28|10
1731845900000|2024-11-17 12:18:20|21907.26|21827.26|21905.73|21825.73|21907.26|21827.26|21905.04|21825.04|9
1731845910000|2024-11-17 12:18:30|21905.29|21825.29|21907.72|21827.72|21908.88|21828.88|21905.29|21825.29|10
1731845920000|2024-11-17 12:18:40|21909.5|21829.5|21916.84|21836.84|21916.84|21836.84|21909.5|21829.5|10
1731845930000|2024-11-17 12:18:50|21917.02|21837.02|21920.87|21840.87|21921.01|21841.01|21916.71|21836.71|10
1731845940000|2024-11-17 12:19:00|21918.99|21838.99|21921.6|21841.6|21921.6|21841.6|21918.07|21838.07|10
1731845950000|2024-11-17 12:19:10|21922.05|21842.05|21926.7|21846.7|21926.7|21846.7|21922.05|21842.05|10
1731845960000|2024-11-17 12:19:20|21928.29|21848.29|21933.73|21853.73|21933.73|21853.73|21928.29|21848.29|10
1731845970000|2024-11-17 12:19:30|21933.97|21853.97|21931.54|21851.54|21934.4|21854.4|21931.54|21851.54|10
1731845980000|2024-11-17 12:19:40|21931.71|21851.71|21931.82|21851.82|21933.34|21853.34|21931.71|21851.71|10
1731845990000|2024-11-17 12:19:50|21931.92|21851.92|21933.77|21853.77|21933.77|21853.77|21931.66|21851.66|10
1731846000000|2024-11-17 12:20:00|21935.04|21855.04|21935.63|21855.63|21937.1|21857.1|21934.83|21854.83|10
1731846010000|2024-11-17 12:20:10|21933.99|21853.99|21930.19|21850.19|21933.99|21853.99|21929.26|21849.26|10
1731846020000|2024-11-17 12:20:20|21928.83|21848.83|21925.1|21845.1|21928.83|21848.83|21924.49|21844.49|9
1731846030000|2024-11-17 12:20:30|21925.2|21845.2|21925.88|21845.88|21925.88|21845.88|21922.81|21842.81|10
1731846040000|2024-11-17 12:20:40|21933.52|21853.52|21930.79|21850.79|21933.52|21853.52|21929.49|21849.49|9
1731846050000|2024-11-17 12:20:50|21931.37|21851.37|21931.41|21851.41|21932.17|21852.17|21931.37|21851.37|10
1731846060000|2024-11-17 12:21:00|21931.46|21851.46|21929.51|21849.51|21932.63|21852.63|21929.03|21849.03|9
1731846070000|2024-11-17 12:21:10|21928.76|21848.76|21933.86|21853.86|21933.95|21853.95|21928.76|21848.76|10
1731846080000|2024-11-17 12:21:20|21934.11|21854.11|21935.29|21855.29|21935.84|21855.84|21931.69|21851.69|10
1731846090000|2024-11-17 12:21:30|21935.27|21855.27|21929.74|21849.74|21935.27|21855.27|21929.63|21849.63|10
1731846100000|2024-11-17 12:21:40|21930.12|21850.12|21925.01|21845.01|21930.29|21850.29|21925.01|21845.01|10
1731846110000|2024-11-17 12:21:50|21925.08|21845.08|21924.33|21844.33|21925.63|21845.63|21924.33|21844.33|10
1731846120000|2024-11-17 12:22:00|21924.68|21844.68|21926.85|21846.85|21928.58|21848.58|21924.68|21844.68|10
1731846130000|2024-11-17 12:22:10|21926.96|21846.96|21930.91|21850.91|21931.15|21851.15|21926.85|21846.85|10
1731846140000|2024-11-17 12:22:20|21932.06|21852.06|21929.34|21849.34|21932.77|21852.77|21928.8|21848.8|10
1731846150000|2024-11-17 12:22:30|21930.16|21850.16|21932.58|21852.58|21933.36|21853.36|21930.16|21850.16|10
1731846160000|2024-11-17 12:22:40|21932.51|21852.51|21930.9|21850.9|21932.51|21852.51|21930.48|21850.48|10
1731846170000|2024-11-17 12:22:50|21930.63|21850.63|21928.86|21848.86|21931.25|21851.25|21928.86|21848.86|10
1731846180000|2024-11-17 12:23:00|21929.08|21849.08|21930.31|21850.31|21930.31|21850.31|21927.03|21847.03|10
1731846190000|2024-11-17 12:23:10|21931.12|21851.12|21929.57|21849.57|21931.7|21851.7|21929.24|21849.24|9
1731846200000|2024-11-17 12:23:20|21930.22|21850.22|21927.79|21847.79|21930.22|21850.22|21927.79|21847.79|9
1731846210000|2024-11-17 12:23:30|21927.83|21847.83|21927.34|21847.34|21928.02|21848.02|21926.99|21846.99|9
1731846220000|2024-11-17 12:23:40|21927.28|21847.28|21928.03|21848.03|21928.03|21848.03|21927.09|21847.09|9
1731846230000|2024-11-17 12:23:50|21927.99|21847.99|21928.53|21848.53|21928.53|21848.53|21927.51|21847.51|10
1731846240000|2024-11-17 12:24:00|21928.51|21848.51|21930.18|21850.18|21930.31|21850.31|21928.07|21848.07|10
1731846250000|2024-11-17 12:24:10|21930.03|21850.03|21930.52|21850.52|21930.93|21850.93|21930.03|21850.03|10
1731846260000|2024-11-17 12:24:20|21931.12|21851.12|21933.76|21853.76|21933.76|21853.76|21931.12|21851.12|10
1731846270000|2024-11-17 12:24:30|21934.26|21854.26|21939.33|21859.33|21939.33|21859.33|21934.19|21854.19|10
1731846280000|2024-11-17 12:24:40|21939.5|21859.5|21938.93|21858.93|21940.47|21860.47|21938.93|21858.93|10
1731846290000|2024-11-17 12:24:50|21938.88|21858.88|21936.99|21856.99|21939.14|21859.14|21936.99|21856.99|10
1731846300000|2024-11-17 12:25:00|21936.93|21856.93|21939.34|21859.34|21939.34|21859.34|21936.64|21856.64|10
1731846310000|2024-11-17 12:25:10|21939.54|21859.54|21938.07|21858.07|21940.16|21860.16|21938.07|21858.07|10
1731846320000|2024-11-17 12:25:20|21938.06|21858.06|21935.66|21855.66|21938.06|21858.06|21933.33|21853.33|10
1731846330000|2024-11-17 12:25:30|21934.18|21854.18|21933.25|21853.25|21934.18|21854.18|21932.86|21852.86|10
1731846340000|2024-11-17 12:25:40|21933.89|21853.89|21936.91|21856.91|21936.91|21856.91|21933.89|21853.89|10
1731846350000|2024-11-17 12:25:50|21936.51|21856.51|21938.25|21858.25|21939.52|21859.52|21936.51|21856.51|10
1731846360000|2024-11-17 12:26:00|21937.63|21857.63|21934.97|21854.97|21937.63|21857.63|21932.13|21852.13|10
1731846370000|2024-11-17 12:26:10|21938.59|21858.59|21940.93|21860.93|21940.93|21860.93|21937.58|21857.58|10
1731846380000|2024-11-17 12:26:20|21941.55|21861.55|21940.79|21860.79|21943.62|21863.62|21940.79|21860.79|10
1731846390000|2024-11-17 12:26:30|21940.14|21860.14|21938.77|21858.77|21940.14|21860.14|21938.77|21858.77|9
1731846400000|2024-11-17 12:26:40|21938.15|21858.15|21941.5|21861.5|21941.5|21861.5|21937.7|21857.7|10
1731846410000|2024-11-17 12:26:50|21941.74|21861.74|21938.26|21858.26|21941.74|21861.74|21937.72|21857.72|10
1731846420000|2024-11-17 12:27:00|21938.21|21858.21|21937.25|21857.25|21938.21|21858.21|21936.82|21856.82|10
1731846430000|2024-11-17 12:27:10|21937.74|21857.74|21938.33|21858.33|21938.51|21858.51|21937.35|21857.35|10
1731846440000|2024-11-17 12:27:20|21938.6|21858.6|21942.23|21862.23|21942.78|21862.78|21937.48|21857.48|10
1731846450000|2024-11-17 12:27:30|21942.21|21862.21|21944.97|21864.97|21945.67|21865.67|21942.21|21862.21|10
1731846460000|2024-11-17 12:27:40|21946.51|21866.51|21945.61|21865.61|21946.51|21866.51|21944.72|21864.72|10
1731846470000|2024-11-17 12:27:50|21945.9|21865.9|21946.24|21866.24|21946.59|21866.59|21945.16|21865.16|8
1731846480000|2024-11-17 12:28:00|21946.1|21866.1|21947.18|21867.18|21947.34|21867.34|21945.19|21865.19|10
1731846490000|2024-11-17 12:28:10|21947.15|21867.15|21947.27|21867.27|21948.27|21868.27|21945.8|21865.8|10
1731846500000|2024-11-17 12:28:20|21947.7|21867.7|21945.19|21865.19|21947.7|21867.7|21945.19|21865.19|10
1731846510000|2024-11-17 12:28:30|21944.9|21864.9|21943.7|21863.7|21946.08|21866.08|21943.7|21863.7|10
1731846520000|2024-11-17 12:28:40|21942.03|21862.03|21941.42|21861.42|21942.06|21862.06|21940.21|21860.21|10
1731846530000|2024-11-17 12:28:50|21940.86|21860.86|21940.88|21860.88|21941.64|21861.64|21939.26|21859.26|10
1731846540000|2024-11-17 12:29:00|21940.68|21860.68|21941.6|21861.6|21943.75|21863.75|21940.64|21860.64|10
1731846550000|2024-11-17 12:29:10|21941.36|21861.36|21942.92|21862.92|21943.2|21863.2|21941.36|21861.36|10
1731846560000|2024-11-17 12:29:20|21943.74|21863.74|21942.94|21862.94|21943.74|21863.74|21942.41|21862.41|10
1731846570000|2024-11-17 12:29:30|21943.52|21863.52|21945.32|21865.32|21945.4|21865.4|21943.26|21863.26|10
1731846580000|2024-11-17 12:29:40|21945.22|21865.22|21942.44|21862.44|21945.22|21865.22|21942.24|21862.24|10
1731846590000|2024-11-17 12:29:50|21941.79|21861.79|21939.34|21859.34|21941.79|21861.79|21939.34|21859.34|10
1731846600000|2024-11-17 12:30:00|21939.31|21859.31|21938.86|21858.86|21940.34|21860.34|21938.55|21858.55|9
1731846610000|2024-11-17 12:30:10|21938.13|21858.13|21937.91|21857.91|21938.41|21858.41|21937.86|21857.86|9
1731846620000|2024-11-17 12:30:20|21937.58|21857.58|21941.63|21861.63|21941.63|21861.63|21937.42|21857.42|10
1731846630000|2024-11-17 12:30:30|21941.12|21861.12|21942.55|21862.55|21942.87|21862.87|21941.12|21861.12|10
1731846640000|2024-11-17 12:30:40|21942.44|21862.44|21943.56|21863.56|21943.77|21863.77|21942.24|21862.24|10
1731846650000|2024-11-17 12:30:50|21943.42|21863.42|21943.32|21863.32|21943.6|21863.6|21941.56|21861.56|10
1731846660000|2024-11-17 12:31:00|21942.86|21862.86|21943.8|21863.8|21943.8|21863.8|21942.34|21862.34|10
1731846670000|2024-11-17 12:31:10|21943.72|21863.72|21946.32|21866.32|21946.75|21866.75|21943.72|21863.72|10
1731846680000|2024-11-17 12:31:20|21946.39|21866.39|21944.72|21864.72|21946.39|21866.39|21943.51|21863.51|10
1731846690000|2024-11-17 12:31:30|21944.97|21864.97|21942.68|21862.68|21944.97|21864.97|21942.68|21862.68|10
1731846700000|2024-11-17 12:31:40|21942.23|21862.23|21940.94|21860.94|21942.23|21862.23|21940.94|21860.94|10
1731846710000|2024-11-17 12:31:50|21940.77|21860.77|21943.28|21863.28|21943.28|21863.28|21940.77|21860.77|10
1731846720000|2024-11-17 12:32:00|21943.72|21863.72|21943.01|21863.01|21943.98|21863.98|21942.06|21862.06|10
1731846730000|2024-11-17 12:32:10|21943.92|21863.92|21947.31|21867.31|21947.31|21867.31|21942.99|21862.99|10
1731846740000|2024-11-17 12:32:20|21947.62|21867.62|21949.66|21869.66|21950.82|21870.82|21947.5|21867.5|10
1731846750000|2024-11-17 12:32:30|21949.27|21869.27|21946.71|21866.71|21949.27|21869.27|21946.71|21866.71|10
1731846760000|2024-11-17 12:32:40|21946.89|21866.89|21946.53|21866.53|21947.04|21867.04|21946.43|21866.43|10
1731846770000|2024-11-17 12:32:50|21946.88|21866.88|21944.15|21864.15|21946.88|21866.88|21944.15|21864.15|10
1731846780000|2024-11-17 12:33:00|21944.2|21864.2|21945.42|21865.42|21945.42|21865.42|21943.14|21863.14|10
1731846790000|2024-11-17 12:33:10|21945.63|21865.63|21946.12|21866.12|21946.12|21866.12|21945.04|21865.04|10
1731846800000|2024-11-17 12:33:20|21946.24|21866.24|21946.76|21866.76|21947.12|21867.12|21946.07|21866.07|10
1731846810000|2024-11-17 12:33:30|21946.73|21866.73|21961.56|21881.56|21962.1|21882.1|21946.73|21866.73|10
1731846820000|2024-11-17 12:33:40|21963.43|21883.43|21967.15|21887.15|21967.15|21887.15|21963.31|21883.31|10
1731846830000|2024-11-17 12:33:50|21967.76|21887.76|21973|21893|21973|21893|21967.35|21887.35|10
1731846840000|2024-11-17 12:34:00|21975.15|21895.15|21979.44|21899.44|21979.73|21899.73|21975.15|21895.15|10
1731846850000|2024-11-17 12:34:10|21980.43|21900.43|21977.57|21897.57|21980.84|21900.84|21977.56|21897.56|10
1731846860000|2024-11-17 12:34:20|21977.58|21897.58|21977.16|21897.16|21977.59|21897.59|21975.29|21895.29|10
1731846870000|2024-11-17 12:34:30|21977.87|21897.87|21981.83|21901.83|21981.83|21901.83|21977.87|21897.87|10
1731846880000|2024-11-17 12:34:40|21981.79|21901.79|21970.42|21890.42|21983.39|21903.39|21970.42|21890.42|10
1731846890000|2024-11-17 12:34:50|21970.39|21890.39|21968.61|21888.61|21970.39|21890.39|21967.54|21887.54|10
1731846900000|2024-11-17 12:35:00|21967.61|21887.61|21964.78|21884.78|21967.98|21887.98|21964.78|21884.78|10
1731846910000|2024-11-17 12:35:10|21976.87|21896.87|21970.96|21890.96|21976.87|21896.87|21970.96|21890.96|10
1731846920000|2024-11-17 12:35:20|21969.07|21889.07|21964.01|21884.01|21969.07|21889.07|21964.01|21884.01|10
1731846930000|2024-11-17 12:35:30|21963.98|21883.98|21965.2|21885.2|21965.43|21885.43|21963.24|21883.24|10
1731846940000|2024-11-17 12:35:40|21964.88|21884.88|21961.13|21881.13|21965.47|21885.47|21959.64|21879.64|10
1731846950000|2024-11-17 12:35:50|21961.16|21881.16|21959.81|21879.81|21961.16|21881.16|21959.58|21879.58|10
1731846960000|2024-11-17 12:36:00|21959.63|21879.63|21958.47|21878.47|21959.63|21879.63|21957.86|21877.86|10
1731846970000|2024-11-17 12:36:10|21958.91|21878.91|21955.57|21875.57|21958.91|21878.91|21955.57|21875.57|10
1731846980000|2024-11-17 12:36:20|21954.25|21874.25|21958.72|21878.72|21958.72|21878.72|21954.23|21874.23|10
1731846990000|2024-11-17 12:36:30|21959.85|21879.85|21955.54|21875.54|21960.11|21880.11|21955.54|21875.54|10
1731847000000|2024-11-17 12:36:40|21955.28|21875.28|21949.52|21869.52|21956.25|21876.25|21949.52|21869.52|10
1731847010000|2024-11-17 12:36:50|21948.51|21868.51|21947.73|21867.73|21948.53|21868.53|21947.38|21867.38|10
1731847020000|2024-11-17 12:37:00|21949.35|21869.35|21950.71|21870.71|21950.71|21870.71|21949.35|21869.35|10
1731847030000|2024-11-17 12:37:10|21950.7|21870.7|21945.87|21865.87|21950.7|21870.7|21945.05|21865.05|10
1731847040000|2024-11-17 12:37:20|21945.46|21865.46|21929.29|21849.29|21945.98|21865.98|21929.29|21849.29|10
1731847050000|2024-11-17 12:37:30|21929.17|21849.17|21931.34|21851.34|21933.18|21853.18|21929.17|21849.17|10
1731847060000|2024-11-17 12:37:40|21932.45|21852.45|21936.53|21856.53|21936.53|21856.53|21932.45|21852.45|10
1731847070000|2024-11-17 12:37:50|21936.37|21856.37|21933.88|21853.88|21936.37|21856.37|21933.4|21853.4|10
1731847080000|2024-11-17 12:38:00|21933.65|21853.65|21930.01|21850.01|21933.65|21853.65|21929.91|21849.91|10
1731847090000|2024-11-17 12:38:10|21929.69|21849.69|21933.45|21853.45|21933.45|21853.45|21929.36|21849.36|9
1731847100000|2024-11-17 12:38:20|21934.01|21854.01|21935.84|21855.84|21935.84|21855.84|21934.01|21854.01|10
1731847110000|2024-11-17 12:38:30|21934.71|21854.71|21932.84|21852.84|21934.71|21854.71|21932.74|21852.74|10
1731847120000|2024-11-17 12:38:40|21932.83|21852.83|21933.11|21853.11|21933.78|21853.78|21932.49|21852.49|10
1731847130000|2024-11-17 12:38:50|21932.51|21852.51|21933.89|21853.89|21933.89|21853.89|21932.21|21852.21|10
1731847140000|2024-11-17 12:39:00|21934.89|21854.89|21935.77|21855.77|21936.13|21856.13|21934.8|21854.8|9
1731847150000|2024-11-17 12:39:10|21935.89|21855.89|21935.85|21855.85|21936.41|21856.41|21934.92|21854.92|10
1731847160000|2024-11-17 12:39:20|21937.72|21857.72|21947.95|21867.95|21947.95|21867.95|21937.72|21857.72|10
1731847170000|2024-11-17 12:39:30|21947.63|21867.63|21948.05|21868.05|21949.72|21869.72|21947.63|21867.63|10
1731847180000|2024-11-17 12:39:40|21948.17|21868.17|21948.37|21868.37|21948.58|21868.58|21947.79|21867.79|10
1731847190000|2024-11-17 12:39:50|21948.3|21868.3|21950.65|21870.65|21950.65|21870.65|21948.3|21868.3|10
1731847200000|2024-11-17 12:40:00|21950.62|21870.62|21949.06|21869.06|21950.69|21870.69|21949.03|21869.03|10
1731847210000|2024-11-17 12:40:10|21948.55|21868.55|21949.79|21869.79|21949.79|21869.79|21946.44|21866.44|10
1731847220000|2024-11-17 12:40:20|21950.85|21870.85|21946.51|21866.51|21951.36|21871.36|21946.47|21866.47|10
1731847230000|2024-11-17 12:40:30|21946.4|21866.4|21949|21869|21949|21869|21946.4|21866.4|9
1731847240000|2024-11-17 12:40:40|21949.08|21869.08|21950.51|21870.51|21950.51|21870.51|21949.02|21869.02|9
1731847250000|2024-11-17 12:40:50|21950.77|21870.77|21951.86|21871.86|21951.86|21871.86|21950.77|21870.77|7
1731847260000|2024-11-17 12:41:00|21951.89|21871.89|21953.44|21873.44|21953.91|21873.91|21951.67|21871.67|10
1731847270000|2024-11-17 12:41:10|21953.15|21873.15|21953.34|21873.34|21953.34|21873.34|21952.2|21872.2|9
1731847280000|2024-11-17 12:41:20|21953.44|21873.44|21958.55|21878.55|21958.55|21878.55|21953.44|21873.44|10
1731847290000|2024-11-17 12:41:30|21958.89|21878.89|21959.44|21879.44|21959.81|21879.81|21958.41|21878.41|9
1731847300000|2024-11-17 12:41:40|21959.26|21879.26|21962.91|21882.91|21962.91|21882.91|21959.24|21879.24|10
1731847310000|2024-11-17 12:41:50|21963.06|21883.06|21965.34|21885.34|21965.52|21885.52|21962.7|21882.7|10
1731847320000|2024-11-17 12:42:00|21965.62|21885.62|21968.54|21888.54|21968.54|21888.54|21964.83|21884.83|10
1731847330000|2024-11-17 12:42:10|21968.53|21888.53|21967.56|21887.56|21968.53|21888.53|21967.18|21887.18|10
1731847340000|2024-11-17 12:42:20|21968.19|21888.19|21970.37|21890.37|21970.65|21890.65|21968.19|21888.19|9
1731847350000|2024-11-17 12:42:30|21971.42|21891.42|21972.45|21892.45|21973.8|21893.8|21971.42|21891.42|10
1731847360000|2024-11-17 12:42:40|21973.22|21893.22|21984.21|21904.21|21984.21|21904.21|21973.22|21893.22|10
1731847370000|2024-11-17 12:42:50|21984.99|21904.99|21985.84|21905.84|21986.75|21906.75|21984.99|21904.99|10
1731847380000|2024-11-17 12:43:00|21986.09|21906.09|21985.63|21905.63|21986.56|21906.56|21985.63|21905.63|10
1731847390000|2024-11-17 12:43:10|21985.36|21905.36|21983.73|21903.73|21985.36|21905.36|21982.86|21902.86|10
1731847400000|2024-11-17 12:43:20|21983.46|21903.46|21985.22|21905.22|21985.22|21905.22|21982.85|21902.85|10
1731847410000|2024-11-17 12:43:30|21985.8|21905.8|21990.7|21910.7|21990.7|21910.7|21985.8|21905.8|10
1731847420000|2024-11-17 12:43:40|21991.8|21911.8|21995.16|21915.16|21995.69|21915.69|21991.8|21911.8|10
1731847430000|2024-11-17 12:43:50|21995.51|21915.51|21999.45|21919.45|22000.15|21920.15|21995.51|21915.51|10
1731847440000|2024-11-17 12:44:00|21999.32|21919.32|22002.89|21922.89|22003.1|21923.1|21999.32|21919.32|10
1731847450000|2024-11-17 12:44:10|22003.03|21923.03|22006.23|21926.23|22007.46|21927.46|22003.01|21923.01|10
1731847460000|2024-11-17 12:44:20|22006.27|21926.27|22004.77|21924.77|22006.95|21926.95|22004.77|21924.77|10
1731847470000|2024-11-17 12:44:30|22004.31|21924.31|22001.76|21921.76|22004.31|21924.31|22001.76|21921.76|10
1731847480000|2024-11-17 12:44:40|22001.81|21921.81|22008.71|21928.71|22008.71|21928.71|22001.47|21921.47|10
1731847490000|2024-11-17 12:44:50|22008.47|21928.47|22010.87|21930.87|22010.87|21930.87|22008.23|21928.23|10
1731847500000|2024-11-17 12:45:00|22010.59|21930.59|22014.03|21934.03|22015.03|21935.03|22010.59|21930.59|10
1731847510000|2024-11-17 12:45:10|22014.45|21934.45|22012.85|21932.85|22014.45|21934.45|22011.35|21931.35|10
1731847520000|2024-11-17 12:45:20|22011.32|21931.32|22013.07|21933.07|22013.29|21933.29|22010.93|21930.93|10
1731847530000|2024-11-17 12:45:30|22012.55|21932.55|22011.04|21931.04|22012.83|21932.83|22011.04|21931.04|10
1731847540000|2024-11-17 12:45:40|22011.3|21931.3|22019.09|21939.09|22019.09|21939.09|22011.3|21931.3|10
1731847550000|2024-11-17 12:45:50|22018.3|21938.3|22022.93|21942.93|22022.93|21942.93|22018.3|21938.3|10
1731847560000|2024-11-17 12:46:00|22023.22|21943.22|22028.26|21948.26|22028.26|21948.26|22023.22|21943.22|10
1731847570000|2024-11-17 12:46:10|22028.39|21948.39|22032.32|21952.32|22032.32|21952.32|22027.31|21947.31|9
1731847580000|2024-11-17 12:46:20|22030.41|21950.41|22031.59|21951.59|22032.17|21952.17|22029.53|21949.53|10
1731847590000|2024-11-17 12:46:30|22031.07|21951.07|22024.65|21944.65|22031.1|21951.1|22024.65|21944.65|10
1731847600000|2024-11-17 12:46:40|22023.82|21943.82|22025.21|21945.21|22026.43|21946.43|22023.51|21943.51|10
1731847610000|2024-11-17 12:46:50|22024.54|21944.54|22025.38|21945.38|22026.18|21946.18|22023.14|21943.14|10
1731847620000|2024-11-17 12:47:00|22025.31|21945.31|22030.89|21950.89|22030.89|21950.89|22025.31|21945.31|10
1731847630000|2024-11-17 12:47:10|22032.66|21952.66|22063.28|21983.28|22063.28|21983.28|22032.66|21952.66|10
1731847640000|2024-11-17 12:47:20|22063.21|21983.21|22052.41|21972.41|22066.06|21986.06|22052.41|21972.41|10
1731847650000|2024-11-17 12:47:30|22051.85|21971.85|22055.52|21975.52|22055.99|21975.99|22051.42|21971.42|10
1731847660000|2024-11-17 12:47:40|22055.59|21975.59|22051.76|21971.76|22055.65|21975.65|22051.61|21971.61|10
1731847670000|2024-11-17 12:47:50|22050.84|21970.84|22051.35|21971.35|22051.35|21971.35|22049.03|21969.03|10
1731847680000|2024-11-17 12:48:00|22051.82|21971.82|22049.79|21969.79|22052.07|21972.07|22049.79|21969.79|10
1731847690000|2024-11-17 12:48:10|22049.43|21969.43|22045.77|21965.77|22049.43|21969.43|22045.77|21965.77|10
1731847700000|2024-11-17 12:48:20|22044.73|21964.73|22042.28|21962.28|22044.73|21964.73|22041.93|21961.93|10
1731847710000|2024-11-17 12:48:30|22042.35|21962.35|22045.97|21965.97|22045.97|21965.97|22042.35|21962.35|10
1731847720000|2024-11-17 12:48:40|22046.44|21966.44|22046.06|21966.06|22048.2|21968.2|22046.06|21966.06|10
1731847730000|2024-11-17 12:48:50|22045.03|21965.03|22039.86|21959.86|22045.03|21965.03|22039.86|21959.86|10
1731847740000|2024-11-17 12:49:00|22039.24|21959.24|22043.29|21963.29|22043.29|21963.29|22039.24|21959.24|10
1731847750000|2024-11-17 12:49:10|22043.45|21963.45|22042.62|21962.62|22043.66|21963.66|22042.33|21962.33|10
1731847760000|2024-11-17 12:49:20|22042.15|21962.15|22042.56|21962.56|22042.97|21962.97|22041.23|21961.23|10
1731847770000|2024-11-17 12:49:30|22042.6|21962.6|22040.23|21960.23|22042.6|21962.6|22040.23|21960.23|10
1731847780000|2024-11-17 12:49:40|22039.14|21959.14|22039.62|21959.62|22039.97|21959.97|22037.92|21957.92|10
1731847790000|2024-11-17 12:49:50|22042.57|21962.57|22045.14|21965.14|22045.33|21965.33|22042.57|21962.57|10
1731847800000|2024-11-17 12:50:00|22044.64|21964.64|22051.71|21971.71|22051.78|21971.78|22044.64|21964.64|10
1731847810000|2024-11-17 12:50:10|22051.73|21971.73|22042.89|21962.89|22051.73|21971.73|22042.89|21962.89|10
1731847820000|2024-11-17 12:50:20|22042.56|21962.56|22036.6|21956.6|22042.97|21962.97|22036.54|21956.54|10
1731847830000|2024-11-17 12:50:30|22036.64|21956.64|22038.36|21958.36|22038.36|21958.36|22036.55|21956.55|10
1731847840000|2024-11-17 12:50:40|22040.92|21960.92|22046.19|21966.19|22046.2|21966.2|22040.92|21960.92|10
1731847850000|2024-11-17 12:50:50|22046.91|21966.91|22044.14|21964.14|22046.91|21966.91|22043.87|21963.87|10
1731847860000|2024-11-17 12:51:00|22044.59|21964.59|22063.54|21983.54|22064.27|21984.27|22044.59|21964.59|9
1731847870000|2024-11-17 12:51:10|22063.37|21983.37|22065.37|21985.37|22065.37|21985.37|22063.34|21983.34|9
1731847880000|2024-11-17 12:51:20|22067.18|21987.18|22066.8|21986.8|22069.38|21989.38|22066.79|21986.79|9
1731847890000|2024-11-17 12:51:30|22066.84|21986.84|22070.64|21990.64|22070.64|21990.64|22066.69|21986.69|9
1731847900000|2024-11-17 12:51:40|22070.1|21990.1|22072.96|21992.96|22073.38|21993.38|22070.1|21990.1|10
1731847910000|2024-11-17 12:51:50|22073.25|21993.25|22068.92|21988.92|22075.48|21995.48|22068.92|21988.92|10
1731847920000|2024-11-17 12:52:00|22069|21989|22077.02|21997.02|22078.31|21998.31|22069|21989|10
1731847930000|2024-11-17 12:52:10|22076.32|21996.32|22070.4|21990.4|22076.32|21996.32|22070.05|21990.05|10
1731847940000|2024-11-17 12:52:20|22070.06|21990.06|22068.07|21988.07|22070.06|21990.06|22067.63|21987.63|10
1731847950000|2024-11-17 12:52:30|22068.5|21988.5|22067.49|21987.49|22069.35|21989.35|22067.49|21987.49|10
1731847960000|2024-11-17 12:52:40|22066.4|21986.4|22065.11|21985.11|22068.24|21988.24|22065.11|21985.11|10
1731847970000|2024-11-17 12:52:50|22065.62|21985.62|22067.66|21987.66|22068.82|21988.82|22065.62|21985.62|10
1731847980000|2024-11-17 12:53:00|22068.09|21988.09|22069.99|21989.99|22069.99|21989.99|22068.09|21988.09|10
1731847990000|2024-11-17 12:53:10|22068.84|21988.84|22070.54|21990.54|22070.54|21990.54|22068.71|21988.71|10
1731848000000|2024-11-17 12:53:20|22070.45|21990.45|22069.36|21989.36|22070.47|21990.47|22069.36|21989.36|10
1731848010000|2024-11-17 12:53:30|22066.89|21986.89|22068.35|21988.35|22068.35|21988.35|22066.89|21986.89|10
1731848020000|2024-11-17 12:53:40|22068.82|21988.82|22076.2|21996.2|22076.2|21996.2|22068.82|21988.82|10
1731848030000|2024-11-17 12:53:50|22075.95|21995.95|22076.84|21996.84|22077.72|21997.72|22075.95|21995.95|10
1731848040000|2024-11-17 12:54:00|22076.51|21996.51|22074.33|21994.33|22076.51|21996.51|22072.77|21992.77|10
1731848050000|2024-11-17 12:54:10|22075.54|21995.54|22072.55|21992.55|22075.54|21995.54|22072.55|21992.55|10
1731848060000|2024-11-17 12:54:20|22074.36|21994.36|22075.46|21995.46|22075.46|21995.46|22073.71|21993.71|10
1731848070000|2024-11-17 12:54:30|22075.7|21995.7|22075.48|21995.48|22076.24|21996.24|22075.02|21995.02|9
1731848080000|2024-11-17 12:54:40|22075.62|21995.62|22074.78|21994.78|22075.86|21995.86|22074.37|21994.37|10
1731848090000|2024-11-17 12:54:50|22075.44|21995.44|22074.18|21994.18|22075.67|21995.67|22074.18|21994.18|10
1731848100000|2024-11-17 12:55:00|22073.74|21993.74|22073.35|21993.35|22073.74|21993.74|22069.47|21989.47|10
1731848110000|2024-11-17 12:55:10|22073.86|21993.86|22075.69|21995.69|22075.69|21995.69|22073.26|21993.26|10
1731848120000|2024-11-17 12:55:20|22074.38|21994.38|22067.32|21987.32|22074.38|21994.38|22064.69|21984.69|10
1731848130000|2024-11-17 12:55:30|22067.21|21987.21|22050.23|21970.23|22067.97|21987.97|22049.38|21969.38|10
1731848140000|2024-11-17 12:55:40|22051.22|21971.22|22051.79|21971.79|22051.92|21971.92|22050.93|21970.93|9
1731848150000|2024-11-17 12:55:50|22050.82|21970.82|22075.77|21995.77|22075.77|21995.77|22046.81|21966.81|10
1731848160000|2024-11-17 12:56:00|22075.52|21995.52|22071.59|21991.59|22075.83|21995.83|22071.59|21991.59|10
1731848170000|2024-11-17 12:56:10|22069.64|21989.64|22071.19|21991.19|22071.72|21991.72|22068.84|21988.84|10
1731848180000|2024-11-17 12:56:20|22071.31|21991.31|22067.05|21987.05|22071.36|21991.36|22066.42|21986.42|10
1731848190000|2024-11-17 12:56:30|22066.05|21986.05|22070.49|21990.49|22070.49|21990.49|22066.05|21986.05|10
1731848200000|2024-11-17 12:56:40|22071.92|21991.92|22071.39|21991.39|22072.51|21992.51|22071.39|21991.39|10
1731848210000|2024-11-17 12:56:50|22070.52|21990.52|22069.92|21989.92|22071.07|21991.07|22069.61|21989.61|9
1731848220000|2024-11-17 12:57:00|22069.52|21989.52|22068.54|21988.54|22069.52|21989.52|22068.54|21988.54|10
1731848230000|2024-11-17 12:57:10|22067.38|21987.38|22066.54|21986.54|22067.38|21987.38|22066.32|21986.32|10
1731848240000|2024-11-17 12:57:20|22066.91|21986.91|22064.71|21984.71|22066.91|21986.91|22064.38|21984.38|10
1731848250000|2024-11-17 12:57:30|22063.48|21983.48|22062.84|21982.84|22063.99|21983.99|22062.61|21982.61|10
1731848260000|2024-11-17 12:57:40|22060.94|21980.94|22048.71|21968.71|22060.94|21980.94|22048.71|21968.71|10
1731848270000|2024-11-17 12:57:50|22048.86|21968.86|22031.03|21951.03|22048.86|21968.86|22030.42|21950.42|10
1731848280000|2024-11-17 12:58:00|22031.55|21951.55|22032.76|21952.76|22032.76|21952.76|22031.12|21951.12|10
1731848290000|2024-11-17 12:58:10|22032.84|21952.84|22036.33|21956.33|22036.33|21956.33|22032.3|21952.3|10
1731848300000|2024-11-17 12:58:20|22037.42|21957.42|22037.51|21957.51|22038.46|21958.46|22037.42|21957.42|10
1731848310000|2024-11-17 12:58:30|22037.79|21957.79|22038.3|21958.3|22038.94|21958.94|22037.56|21957.56|9
1731848320000|2024-11-17 12:58:40|22038.31|21958.31|22040.42|21960.42|22040.49|21960.49|22038.31|21958.31|10
1731848330000|2024-11-17 12:58:50|22040.3|21960.3|22044.07|21964.07|22044.07|21964.07|22040.3|21960.3|10
1731848340000|2024-11-17 12:59:00|22044.09|21964.09|22046.83|21966.83|22047.11|21967.11|22044.01|21964.01|10
1731848350000|2024-11-17 12:59:10|22046.79|21966.79|22047.32|21967.32|22047.32|21967.32|22046.53|21966.53|10
1731848360000|2024-11-17 12:59:20|22046.58|21966.58|22046.74|21966.74|22049.66|21969.66|22046.39|21966.39|10
1731848370000|2024-11-17 12:59:30|22046.4|21966.4|22048.53|21968.53|22048.53|21968.53|22045.74|21965.74|10
1731848380000|2024-11-17 12:59:40|22048.02|21968.02|22048.25|21968.25|22048.65|21968.65|22047.85|21967.85|10
1731848390000|2024-11-17 12:59:50|22047.82|21967.82|22048.62|21968.62|22048.62|21968.62|22047.11|21967.11|10
1731848400000|2024-11-17 13:00:00|22049.09|21969.09|22035.88|21955.88|22049.09|21969.09|22034.64|21954.64|10
1731848410000|2024-11-17 13:00:10|22035.01|21955.01|22040.95|21960.95|22040.95|21960.95|22032.12|21952.12|10
1731848420000|2024-11-17 13:00:20|22040.57|21960.57|22057.44|21977.44|22057.44|21977.44|22040.57|21960.57|10
1731848430000|2024-11-17 13:00:30|22059.32|21979.32|22063.32|21983.32|22064.74|21984.74|22059.32|21979.32|10
1731848440000|2024-11-17 13:00:40|22062.75|21982.75|22059.69|21979.69|22062.75|21982.75|22059.69|21979.69|10
1731848450000|2024-11-17 13:00:50|22058.18|21978.18|22053.42|21973.42|22058.18|21978.18|22053.42|21973.42|10
1731848460000|2024-11-17 13:01:00|22054.02|21974.02|22052.47|21972.47|22054.02|21974.02|22052.47|21972.47|10
1731848470000|2024-11-17 13:01:10|22052.05|21972.05|22045.9|21965.9|22052.05|21972.05|22045.9|21965.9|10
1731848480000|2024-11-17 13:01:20|22045.64|21965.64|22046.38|21966.38|22047.19|21967.19|22045.64|21965.64|10
1731848490000|2024-11-17 13:01:30|22045.99|21965.99|22049.33|21969.33|22049.33|21969.33|22045.61|21965.61|10
1731848500000|2024-11-17 13:01:40|22049.91|21969.91|22049.56|21969.56|22051.2|21971.2|22049.08|21969.08|10
1731848510000|2024-11-17 13:01:50|22049.79|21969.79|22047.48|21967.48|22050.46|21970.46|22047.48|21967.48|9
1731848520000|2024-11-17 13:02:00|22047.58|21967.58|22043.48|21963.48|22047.58|21967.58|22042.17|21962.17|10
1731848530000|2024-11-17 13:02:10|22043.89|21963.89|22047.99|21967.99|22047.99|21967.99|22043.89|21963.89|10
1731848540000|2024-11-17 13:02:20|22047.6|21967.6|22052.66|21972.66|22052.66|21972.66|22047.6|21967.6|10
1731848550000|2024-11-17 13:02:30|22053.57|21973.57|22051.64|21971.64|22054.16|21974.16|22051.64|21971.64|10
1731848560000|2024-11-17 13:02:40|22050.87|21970.87|22041.2|21961.2|22050.87|21970.87|22041.2|21961.2|10
1731848570000|2024-11-17 13:02:50|22039.68|21959.68|22034.11|21954.11|22039.68|21959.68|22034.11|21954.11|10
1731848580000|2024-11-17 13:03:00|22034.14|21954.14|22037.13|21957.13|22037.2|21957.2|22034.11|21954.11|10
1731848590000|2024-11-17 13:03:10|22037.63|21957.63|22037.47|21957.47|22039.64|21959.64|22037.37|21957.37|10
1731848600000|2024-11-17 13:03:20|22038.83|21958.83|22039.54|21959.54|22039.54|21959.54|22037.46|21957.46|10
1731848610000|2024-11-17 13:03:30|22040.32|21960.32|22040.87|21960.87|22041.14|21961.14|22040.26|21960.26|10
1731848620000|2024-11-17 13:03:40|22040.79|21960.79|22040.54|21960.54|22040.94|21960.94|22040.33|21960.33|10
1731848630000|2024-11-17 13:03:50|22045.25|21965.25|22041.36|21961.36|22045.25|21965.25|22041.36|21961.36|10
1731848640000|2024-11-17 13:04:00|22040.43|21960.43|22027.55|21947.55|22040.43|21960.43|22027.55|21947.55|10
1731848650000|2024-11-17 13:04:10|22025.89|21945.89|22010.05|21930.05|22025.89|21945.89|22009.96|21929.96|10
1731848660000|2024-11-17 13:04:20|22009.54|21929.54|22009.5|21929.5|22010.79|21930.79|22009.5|21929.5|10
1731848670000|2024-11-17 13:04:30|22010.09|21930.09|22009.31|21929.31|22010.17|21930.17|22009.12|21929.12|10
1731848680000|2024-11-17 13:04:40|22009.2|21929.2|22010.71|21930.71|22011.5|21931.5|22008.84|21928.84|10
1731848690000|2024-11-17 13:04:50|22010.15|21930.15|22003.08|21923.08|22010.15|21930.15|22003.08|21923.08|10
1731848700000|2024-11-17 13:05:00|22003.21|21923.21|21996.11|21916.11|22003.21|21923.21|21995.36|21915.36|10
1731848710000|2024-11-17 13:05:10|21996.26|21916.26|21994.65|21914.65|21996.26|21916.26|21993.99|21913.99|10
1731848720000|2024-11-17 13:05:20|21994.05|21914.05|21986.66|21906.66|21994.08|21914.08|21986.66|21906.66|10
1731848730000|2024-11-17 13:05:30|21986.65|21906.65|21969.26|21889.26|21986.65|21906.65|21969.26|21889.26|10
1731848740000|2024-11-17 13:05:40|21967.58|21887.58|21961.28|21881.28|21967.58|21887.58|21960.61|21880.61|10
1731848750000|2024-11-17 13:05:50|21959.29|21879.29|21962.26|21882.26|21962.26|21882.26|21957.59|21877.59|10
1731848760000|2024-11-17 13:06:00|21963.28|21883.28|21967.11|21887.11|21967.11|21887.11|21962|21882|10
1731848770000|2024-11-17 13:06:10|21966.8|21886.8|21967.94|21887.94|21967.94|21887.94|21965.48|21885.48|10
1731848780000|2024-11-17 13:06:20|21969.1|21889.1|21970.89|21890.89|21972.35|21892.35|21969.1|21889.1|10
1731848790000|2024-11-17 13:06:30|21969.92|21889.92|21967.6|21887.6|21969.92|21889.92|21966.71|21886.71|10
1731848800000|2024-11-17 13:06:40|21967.53|21887.53|21969.44|21889.44|21969.45|21889.45|21966.61|21886.61|10
1731848810000|2024-11-17 13:06:50|21970.11|21890.11|21972.93|21892.93|21972.94|21892.94|21970.11|21890.11|10
1731848820000|2024-11-17 13:07:00|21972.95|21892.95|21973.46|21893.46|21974.4|21894.4|21972.95|21892.95|10
1731848830000|2024-11-17 13:07:10|21973.4|21893.4|21977.99|21897.99|21978.36|21898.36|21973.4|21893.4|10
1731848840000|2024-11-17 13:07:20|21977.64|21897.64|21977.5|21897.5|21978.14|21898.14|21976.96|21896.96|10
1731848850000|2024-11-17 13:07:30|21976.3|21896.3|21972.96|21892.96|21976.3|21896.3|21972.96|21892.96|10
1731848860000|2024-11-17 13:07:40|21972.94|21892.94|21968.38|21888.38|21972.94|21892.94|21968.38|21888.38|10
1731848870000|2024-11-17 13:07:50|21968.27|21888.27|21960.21|21880.21|21968.27|21888.27|21960.21|21880.21|10
1731848880000|2024-11-17 13:08:00|21959.66|21879.66|21962.59|21882.59|21962.69|21882.69|21959.66|21879.66|10
1731848890000|2024-11-17 13:08:10|21961.79|21881.79|21962.02|21882.02|21963.27|21883.27|21961.14|21881.14|10
1731848900000|2024-11-17 13:08:20|21962.44|21882.44|21966.16|21886.16|21966.16|21886.16|21962.44|21882.44|10
1731848910000|2024-11-17 13:08:30|21965.97|21885.97|21966.29|21886.29|21967.63|21887.63|21965.35|21885.35|10
1731848920000|2024-11-17 13:08:40|21966.2|21886.2|21963.07|21883.07|21966.28|21886.28|21963.07|21883.07|10
1731848930000|2024-11-17 13:08:50|21962.89|21882.89|21965.64|21885.64|21966.13|21886.13|21962.71|21882.71|10
1731848940000|2024-11-17 13:09:00|21965.62|21885.62|21962.41|21882.41|21966.17|21886.17|21962.41|21882.41|10
1731848950000|2024-11-17 13:09:10|21961.17|21881.17|21959.25|21879.25|21961.17|21881.17|21957.85|21877.85|10
1731848960000|2024-11-17 13:09:20|21959.42|21879.42|21953.44|21873.44|21961.31|21881.31|21953.24|21873.24|10
1731848970000|2024-11-17 13:09:30|21952.64|21872.64|21955.43|21875.43|21956.17|21876.17|21952.64|21872.64|10
1731848980000|2024-11-17 13:09:40|21955.78|21875.78|21956.13|21876.13|21956.29|21876.29|21955.44|21875.44|10
1731848990000|2024-11-17 13:09:50|21956.77|21876.77|21956.15|21876.15|21957.42|21877.42|21956.15|21876.15|10
1731849000000|2024-11-17 13:10:00|21956.2|21876.2|21954.77|21874.77|21956.2|21876.2|21954.25|21874.25|10
1731849010000|2024-11-17 13:10:10|21954.07|21874.07|21951.73|21871.73|21954.07|21874.07|21951.73|21871.73|10
1731849020000|2024-11-17 13:10:20|21951.19|21871.19|21954.54|21874.54|21954.91|21874.91|21951.19|21871.19|10
1731849030000|2024-11-17 13:10:30|21955.33|21875.33|21957.93|21877.93|21959.32|21879.32|21955.33|21875.33|10
1731849040000|2024-11-17 13:10:40|21959.52|21879.52|21959.31|21879.31|21960.72|21880.72|21958.71|21878.71|10
1731849050000|2024-11-17 13:10:50|21959.63|21879.63|21946.31|21866.31|21967.48|21887.48|21946.31|21866.31|10
1731849060000|2024-11-17 13:11:00|21947.38|21867.38|21956.19|21876.19|21956.19|21876.19|21947.38|21867.38|10
1731849070000|2024-11-17 13:11:10|21956.63|21876.63|21951.7|21871.7|21958.62|21878.62|21951.12|21871.12|10
1731849080000|2024-11-17 13:11:20|21951.57|21871.57|21959.32|21879.32|21959.72|21879.72|21951.57|21871.57|10
1731849090000|2024-11-17 13:11:30|21959.28|21879.28|21957.52|21877.52|21959.44|21879.44|21957.52|21877.52|10
1731849100000|2024-11-17 13:11:40|21956.13|21876.13|21948.71|21868.71|21956.13|21876.13|21948.71|21868.71|10
1731849110000|2024-11-17 13:11:50|21949.04|21869.04|21949.25|21869.25|21951.02|21871.02|21948.52|21868.52|10
1731849120000|2024-11-17 13:12:00|21949.67|21869.67|21958.91|21878.91|21959.83|21879.83|21947.28|21867.28|10
1731849130000|2024-11-17 13:12:10|21959.04|21879.04|21959.66|21879.66|21959.66|21879.66|21958.42|21878.42|10
1731849140000|2024-11-17 13:12:20|21959|21879|21953.7|21873.7|21959|21879|21953.37|21873.37|10
1731849150000|2024-11-17 13:12:30|21953.95|21873.95|21954.65|21874.65|21955.05|21875.05|21953.95|21873.95|10
1731849160000|2024-11-17 13:12:40|21955.02|21875.02|21955.25|21875.25|21956.05|21876.05|21954.76|21874.76|10
1731849170000|2024-11-17 13:12:50|21954.3|21874.3|21952.7|21872.7|21954.3|21874.3|21952.59|21872.59|10
1731849180000|2024-11-17 13:13:00|21952.93|21872.93|21954.27|21874.27|21955.07|21875.07|21952.69|21872.69|10
1731849190000|2024-11-17 13:13:10|21954.34|21874.34|21956.63|21876.63|21956.94|21876.94|21953.8|21873.8|10
1731849200000|2024-11-17 13:13:20|21956.48|21876.48|21957.67|21877.67|21958.06|21878.06|21956.48|21876.48|10
1731849210000|2024-11-17 13:13:30|21957.43|21877.43|21959.2|21879.2|21959.2|21879.2|21957.43|21877.43|10
1731849220000|2024-11-17 13:13:40|21958.91|21878.91|21957.68|21877.68|21959.24|21879.24|21957.68|21877.68|10
1731849230000|2024-11-17 13:13:50|21957.2|21877.2|21956.22|21876.22|21957.2|21877.2|21956.22|21876.22|10
1731849240000|2024-11-17 13:14:00|21956.31|21876.31|21962.1|21882.1|21962.1|21882.1|21956.31|21876.31|10
1731849250000|2024-11-17 13:14:10|21960.84|21880.84|21961.12|21881.12|21961.94|21881.94|21960.84|21880.84|10
1731849260000|2024-11-17 13:14:20|21961.18|21881.18|21958.99|21878.99|21961.47|21881.47|21958.99|21878.99|10
1731849270000|2024-11-17 13:14:30|21958.81|21878.81|21956.37|21876.37|21959.06|21879.06|21955.52|21875.52|10
1731849280000|2024-11-17 13:14:40|21957.16|21877.16|21957.24|21877.24|21957.35|21877.35|21956.73|21876.73|10
1731849290000|2024-11-17 13:14:50|21957.46|21877.46|21958.18|21878.18|21959.21|21879.21|21957.46|21877.46|10
1731849300000|2024-11-17 13:15:00|21957.68|21877.68|21947.26|21867.26|21957.68|21877.68|21947.26|21867.26|10
1731849310000|2024-11-17 13:15:10|21949.04|21869.04|21947.63|21867.63|21949.1|21869.1|21947.63|21867.63|9
1731849320000|2024-11-17 13:15:20|21946.2|21866.2|21940.1|21860.1|21946.2|21866.2|21940.1|21860.1|10
1731849330000|2024-11-17 13:15:30|21939.94|21859.94|21932.85|21852.85|21939.94|21859.94|21931.57|21851.57|10
1731849340000|2024-11-17 13:15:40|21932.2|21852.2|21932.38|21852.38|21932.38|21852.38|21930.58|21850.58|10
1731849350000|2024-11-17 13:15:50|21925.89|21845.89|21923.51|21843.51|21926.61|21846.61|21923.51|21843.51|10
1731849360000|2024-11-17 13:16:00|21923.31|21843.31|21916.19|21836.19|21923.31|21843.31|21915.99|21835.99|10
1731849370000|2024-11-17 13:16:10|21915.78|21835.78|21915.85|21835.85|21918.94|21838.94|21915.76|21835.76|9
1731849380000|2024-11-17 13:16:20|21914.86|21834.86|21914.31|21834.31|21918.48|21838.48|21914.31|21834.31|10
1731849390000|2024-11-17 13:16:30|21913.16|21833.16|21912.97|21832.97|21914.09|21834.09|21912.08|21832.08|10
1731849400000|2024-11-17 13:16:40|21913.64|21833.64|21908.27|21828.27|21913.64|21833.64|21908.27|21828.27|10
1731849410000|2024-11-17 13:16:50|21907.94|21827.94|21908.23|21828.23|21908.44|21828.44|21904.95|21824.95|10
1731849420000|2024-11-17 13:17:00|21907.47|21827.47|21913.2|21833.2|21914.84|21834.84|21907.47|21827.47|10
1731849430000|2024-11-17 13:17:10|21913.06|21833.06|21903.16|21823.16|21913.06|21833.06|21903.16|21823.16|9
1731849440000|2024-11-17 13:17:20|21900.97|21820.97|21907.89|21827.89|21907.89|21827.89|21900.12|21820.12|10
1731849450000|2024-11-17 13:17:30|21908.85|21828.85|21908.67|21828.67|21911.75|21831.75|21908.67|21828.67|10
1731849460000|2024-11-17 13:17:40|21908.81|21828.81|21907.98|21827.98|21908.81|21828.81|21907.4|21827.4|10
1731849470000|2024-11-17 13:17:50|21907.71|21827.71|21905.18|21825.18|21908.73|21828.73|21905.18|21825.18|10
1731849480000|2024-11-17 13:18:00|21905.03|21825.03|21904.06|21824.06|21906.72|21826.72|21904.06|21824.06|10
1731849490000|2024-11-17 13:18:10|21904.94|21824.94|21901.89|21821.89|21906.91|21826.91|21901.89|21821.89|10
1731849500000|2024-11-17 13:18:20|21901.64|21821.64|21902.77|21822.77|21903.16|21823.16|21900.78|21820.78|10
1731849510000|2024-11-17 13:18:30|21902.84|21822.84|21901.9|21821.9|21903.3|21823.3|21901.9|21821.9|10
1731849520000|2024-11-17 13:18:40|21901.86|21821.86|21898.1|21818.1|21902.44|21822.44|21898.1|21818.1|10
1731849530000|2024-11-17 13:18:50|21897.49|21817.49|21897.37|21817.37|21898.31|21818.31|21897.37|21817.37|10
1731849540000|2024-11-17 13:19:00|21896.42|21816.42|21890.81|21810.81|21896.42|21816.42|21890.81|21810.81|10
1731849550000|2024-11-17 13:19:10|21887.86|21807.86|21885.05|21805.05|21887.86|21807.86|21883.88|21803.88|10
1731849560000|2024-11-17 13:19:20|21884.87|21804.87|21885.53|21805.53|21886.64|21806.64|21884.87|21804.87|10
1731849570000|2024-11-17 13:19:30|21885.29|21805.29|21883.93|21803.93|21885.29|21805.29|21882.14|21802.14|9
1731849580000|2024-11-17 13:19:40|21883.92|21803.92|21884.68|21804.68|21884.68|21804.68|21878.13|21798.13|10
1731849590000|2024-11-17 13:19:50|21884.98|21804.98|21885|21805|21886.6|21806.6|21884.98|21804.98|10
1731849600000|2024-11-17 13:20:00|21885.74|21805.74|21886.14|21806.14|21887.33|21807.33|21884.98|21804.98|10
1731849610000|2024-11-17 13:20:10|21885.67|21805.67|21889.9|21809.9|21890.14|21810.14|21885.64|21805.64|10
1731849620000|2024-11-17 13:20:20|21890.12|21810.12|21891.92|21811.92|21893.55|21813.55|21890.12|21810.12|10
1731849630000|2024-11-17 13:20:30|21891.82|21811.82|21890.08|21810.08|21891.82|21811.82|21888.03|21808.03|10
1731849640000|2024-11-17 13:20:40|21890.54|21810.54|21895.12|21815.12|21895.39|21815.39|21890.54|21810.54|10
1731849650000|2024-11-17 13:20:50|21895.23|21815.23|21894.35|21814.35|21895.43|21815.43|21893.54|21813.54|9
1731849660000|2024-11-17 13:21:00|21894.49|21814.49|21890.4|21810.4|21894.92|21814.92|21890.4|21810.4|10
1731849670000|2024-11-17 13:21:10|21889.57|21809.57|21878.38|21798.38|21889.57|21809.57|21878.38|21798.38|10
1731849680000|2024-11-17 13:21:20|21878|21798|21870.71|21790.71|21878|21798|21870.71|21790.71|10
1731849690000|2024-11-17 13:21:30|21870.83|21790.83|21880.28|21800.28|21880.28|21800.28|21870.83|21790.83|10
1731849700000|2024-11-17 13:21:40|21881.5|21801.5|21892.62|21812.62|21892.62|21812.62|21881.5|21801.5|10
1731849710000|2024-11-17 13:21:50|21892.82|21812.82|21895.29|21815.29|21895.58|21815.58|21892.21|21812.21|10
1731849720000|2024-11-17 13:22:00|21895.07|21815.07|21895.6|21815.6|21897.32|21817.32|21894.98|21814.98|10
1731849730000|2024-11-17 13:22:10|21896.15|21816.15|21894.53|21814.53|21896.71|21816.71|21893.21|21813.21|10
1731849740000|2024-11-17 13:22:20|21893.6|21813.6|21888.37|21808.37|21893.6|21813.6|21887.59|21807.59|10
1731849750000|2024-11-17 13:22:30|21888.79|21808.79|21887|21807|21889.27|21809.27|21887|21807|10
1731849760000|2024-11-17 13:22:40|21887.13|21807.13|21887.16|21807.16|21888.04|21808.04|21886.3|21806.3|10
1731849770000|2024-11-17 13:22:50|21886.85|21806.85|21890.73|21810.73|21891.34|21811.34|21886.85|21806.85|10
1731849780000|2024-11-17 13:23:00|21891.5|21811.5|21894.53|21814.53|21894.53|21814.53|21890.49|21810.49|10
1731849790000|2024-11-17 13:23:10|21895.41|21815.41|21895.09|21815.09|21896.53|21816.53|21895.05|21815.05|10
1731849800000|2024-11-17 13:23:20|21895.86|21815.86|21897.53|21817.53|21897.59|21817.59|21895.11|21815.11|10
1731849810000|2024-11-17 13:23:30|21898.92|21818.92|21902.37|21822.37|21902.37|21822.37|21898.9|21818.9|10
1731849820000|2024-11-17 13:23:40|21902.44|21822.44|21904.87|21824.87|21904.87|21824.87|21901.87|21821.87|10
1731849830000|2024-11-17 13:23:50|21904.83|21824.83|21906.18|21826.18|21909|21829|21904.83|21824.83|10
1731849840000|2024-11-17 13:24:00|21905.06|21825.06|21882.45|21802.45|21905.06|21825.06|21882.45|21802.45|10
1731849850000|2024-11-17 13:24:10|21881.01|21801.01|21875.11|21795.11|21881.01|21801.01|21875.11|21795.11|9
1731849860000|2024-11-17 13:24:20|21874.73|21794.73|21870.38|21790.38|21874.73|21794.73|21870.38|21790.38|10
1731849870000|2024-11-17 13:24:30|21869.32|21789.32|21870.62|21790.62|21872.27|21792.27|21869.32|21789.32|10
1731849880000|2024-11-17 13:24:40|21870.27|21790.27|21873.66|21793.66|21873.66|21793.66|21870.27|21790.27|10
1731849890000|2024-11-17 13:24:50|21874.17|21794.17|21875.13|21795.13|21875.13|21795.13|21869.47|21789.47|10
1731849900000|2024-11-17 13:25:00|21875.28|21795.28|21881.78|21801.78|21881.78|21801.78|21874.81|21794.81|10
1731849910000|2024-11-17 13:25:10|21883.68|21803.68|21884.58|21804.58|21884.58|21804.58|21882.38|21802.38|9
1731849920000|2024-11-17 13:25:20|21884.09|21804.09|21891.87|21811.87|21891.87|21811.87|21883.85|21803.85|10
1731849930000|2024-11-17 13:25:30|21891.92|21811.92|21899.43|21819.43|21899.43|21819.43|21891.83|21811.83|10
1731849940000|2024-11-17 13:25:40|21899.83|21819.83|21902.14|21822.14|21902.22|21822.22|21899.83|21819.83|9
1731849950000|2024-11-17 13:25:50|21901.78|21821.78|21897.46|21817.46|21901.78|21821.78|21897.46|21817.46|10
1731849960000|2024-11-17 13:26:00|21897.15|21817.15|21896.32|21816.32|21897.45|21817.45|21895.97|21815.97|10
1731849970000|2024-11-17 13:26:10|21896.56|21816.56|21903.9|21823.9|21903.9|21823.9|21895.92|21815.92|10
1731849980000|2024-11-17 13:26:20|21904.01|21824.01|21902.08|21822.08|21904.11|21824.11|21901.38|21821.38|10
1731849990000|2024-11-17 13:26:30|21903.84|21823.84|21904.48|21824.48|21905.16|21825.16|21903.84|21823.84|10
1731850000000|2024-11-17 13:26:40|21903.97|21823.97|21909.08|21829.08|21909.08|21829.08|21902.76|21822.76|10
1731850010000|2024-11-17 13:26:50|21908|21828|21909.85|21829.85|21909.85|21829.85|21906.85|21826.85|10
1731850020000|2024-11-17 13:27:00|21909.92|21829.92|21918.98|21838.98|21918.98|21838.98|21909.8|21829.8|10
1731850030000|2024-11-17 13:27:10|21917.25|21837.25|21922.53|21842.53|21922.53|21842.53|21917.25|21837.25|10
1731850040000|2024-11-17 13:27:20|21922.7|21842.7|21926.84|21846.84|21926.84|21846.84|21922.6|21842.6|10
1731850050000|2024-11-17 13:27:30|21925.97|21845.97|21926.81|21846.81|21928.21|21848.21|21925.72|21845.72|10
1731850060000|2024-11-17 13:27:40|21927.02|21847.02|21920.58|21840.58|21927.06|21847.06|21920.58|21840.58|9
1731850070000|2024-11-17 13:27:50|21920.82|21840.82|21917.07|21837.07|21920.82|21840.82|21915.9|21835.9|10
1731850080000|2024-11-17 13:28:00|21916.75|21836.75|21919.1|21839.1|21919.1|21839.1|21916.68|21836.68|10
1731850090000|2024-11-17 13:28:10|21919.45|21839.45|21920.46|21840.46|21921.16|21841.16|21918.11|21838.11|9
1731850100000|2024-11-17 13:28:20|21919.75|21839.75|21914.78|21834.78|21919.75|21839.75|21913.94|21833.94|10
1731850110000|2024-11-17 13:28:30|21915.41|21835.41|21915.87|21835.87|21916.17|21836.17|21915.41|21835.41|10
1731850120000|2024-11-17 13:28:40|21916.29|21836.29|21915.1|21835.1|21918.32|21838.32|21915|21835|10
1731850130000|2024-11-17 13:28:50|21914.65|21834.65|21918.24|21838.24|21918.33|21838.33|21914.65|21834.65|9
1731850140000|2024-11-17 13:29:00|21918.4|21838.4|21919.3|21839.3|21919.3|21839.3|21917.49|21837.49|10
1731850150000|2024-11-17 13:29:10|21919.39|21839.39|21916|21836|21919.39|21839.39|21916|21836|10
1731850160000|2024-11-17 13:29:20|21915.94|21835.94|21914.19|21834.19|21916.13|21836.13|21914.19|21834.19|10
1731850170000|2024-11-17 13:29:30|21915.45|21835.45|21910.33|21830.33|21915.45|21835.45|21910.16|21830.16|10
1731850180000|2024-11-17 13:29:40|21910.28|21830.28|21911.58|21831.58|21911.58|21831.58|21909.96|21829.96|10
1731850190000|2024-11-17 13:29:50|21911.12|21831.12|21910.33|21830.33|21912.22|21832.22|21910.33|21830.33|10
1731850200000|2024-11-17 13:30:00|21909.84|21829.84|21913.06|21833.06|21913.06|21833.06|21909.72|21829.72|10
1731850210000|2024-11-17 13:30:10|21912.9|21832.9|21910.84|21830.84|21912.9|21832.9|21909.88|21829.88|10
1731850220000|2024-11-17 13:30:20|21909.54|21829.54|21911.48|21831.48|21911.48|21831.48|21909.31|21829.31|10
1731850230000|2024-11-17 13:30:30|21912.63|21832.63|21914|21834|21915.46|21835.46|21912.63|21832.63|10
1731850240000|2024-11-17 13:30:40|21914.34|21834.34|21907.01|21827.01|21914.34|21834.34|21907.01|21827.01|10
1731850250000|2024-11-17 13:30:50|21906.84|21826.84|21905.02|21825.02|21908.67|21828.67|21905.02|21825.02|10
1731850260000|2024-11-17 13:31:00|21904.58|21824.58|21897.07|21817.07|21904.58|21824.58|21894.79|21814.79|10
1731850270000|2024-11-17 13:31:10|21899.95|21819.95|21909.47|21829.47|21909.88|21829.88|21899.95|21819.95|10
1731850280000|2024-11-17 13:31:20|21909.72|21829.72|21918.63|21838.63|21919.36|21839.36|21909.51|21829.51|10
1731850290000|2024-11-17 13:31:30|21932.53|21852.53|21928.29|21848.29|21937.36|21857.36|21926.33|21846.33|10
1731850300000|2024-11-17 13:31:40|21928.76|21848.76|21949.94|21869.94|21949.94|21869.94|21928.76|21848.76|10
1731850310000|2024-11-17 13:31:50|21950.34|21870.34|21950.93|21870.93|21950.93|21870.93|21949.64|21869.64|10
1731850320000|2024-11-17 13:32:00|21950.36|21870.36|21927.09|21847.09|21950.36|21870.36|21927.09|21847.09|10
1731850330000|2024-11-17 13:32:10|21927.41|21847.41|21927.8|21847.8|21929.33|21849.33|21927.18|21847.18|10
1731850340000|2024-11-17 13:32:20|21927.67|21847.67|21923.36|21843.36|21927.92|21847.92|21923.36|21843.36|10
1731850350000|2024-11-17 13:32:30|21923.15|21843.15|21922.87|21842.87|21923.65|21843.65|21922.39|21842.39|10
1731850360000|2024-11-17 13:32:40|21920.48|21840.48|21904.84|21824.84|21920.48|21840.48|21904.84|21824.84|10
1731850370000|2024-11-17 13:32:50|21904.76|21824.76|21899.94|21819.94|21904.76|21824.76|21899.94|21819.94|10
1731850380000|2024-11-17 13:33:00|21899.46|21819.46|21899.07|21819.07|21899.93|21819.93|21897.79|21817.79|10
1731850390000|2024-11-17 13:33:10|21901.03|21821.03|21901.8|21821.8|21902.81|21822.81|21900.92|21820.92|10
1731850400000|2024-11-17 13:33:20|21903.13|21823.13|21904.06|21824.06|21905.24|21825.24|21902.08|21822.08|10
1731850410000|2024-11-17 13:33:30|21904.17|21824.17|21898.12|21818.12|21904.17|21824.17|21897.98|21817.98|10
1731850420000|2024-11-17 13:33:40|21898.27|21818.27|21900.81|21820.81|21901.89|21821.89|21898.27|21818.27|10
1731850430000|2024-11-17 13:33:50|21900.64|21820.64|21905.57|21825.57|21905.59|21825.59|21899.62|21819.62|10
1731850440000|2024-11-17 13:34:00|21905.06|21825.06|21896.29|21816.29|21905.16|21825.16|21896.29|21816.29|9
1731850450000|2024-11-17 13:34:10|21895.77|21815.77|21895.89|21815.89|21898.63|21818.63|21895.77|21815.77|10
1731850460000|2024-11-17 13:34:20|21895.23|21815.23|21892.2|21812.2|21895.23|21815.23|21892.2|21812.2|10
1731850470000|2024-11-17 13:34:30|21891.98|21811.98|21889.26|21809.26|21892.56|21812.56|21888.88|21808.88|10
1731850480000|2024-11-17 13:34:40|21888.1|21808.1|21887.67|21807.67|21888.1|21808.1|21886.53|21806.53|10
1731850490000|2024-11-17 13:34:50|21887.86|21807.86|21891.19|21811.19|21891.19|21811.19|21887.86|21807.86|10
1731850500000|2024-11-17 13:35:00|21892.14|21812.14|21893.84|21813.84|21895.32|21815.32|21892.14|21812.14|10
1731850510000|2024-11-17 13:35:10|21894.4|21814.4|21868.34|21788.34|21896.92|21816.92|21868.34|21788.34|10
1731850520000|2024-11-17 13:35:20|21867.73|21787.73|21859.17|21779.17|21868.85|21788.85|21859.17|21779.17|10
1731850530000|2024-11-17 13:35:30|21859.46|21779.46|21857.84|21777.84|21863.17|21783.17|21857.84|21777.84|10
1731850540000|2024-11-17 13:35:40|21856.38|21776.38|21852.05|21772.05|21856.38|21776.38|21848.4|21768.4|10
1731850550000|2024-11-17 13:35:50|21851.4|21771.4|21855.39|21775.39|21855.39|21775.39|21851.4|21771.4|10
1731850560000|2024-11-17 13:36:00|21855.26|21775.26|21861.4|21781.4|21861.45|21781.45|21854.47|21774.47|10
1731850570000|2024-11-17 13:36:10|21861.58|21781.58|21868.55|21788.55|21868.55|21788.55|21861.58|21781.58|10
1731850580000|2024-11-17 13:36:20|21869.54|21789.54|21877.48|21797.48|21877.48|21797.48|21868.97|21788.97|10
1731850590000|2024-11-17 13:36:30|21878|21798|21894.51|21814.51|21894.51|21814.51|21877.88|21797.88|10
1731850600000|2024-11-17 13:36:40|21894.41|21814.41|21894.58|21814.58|21895.29|21815.29|21893.53|21813.53|10
1731850610000|2024-11-17 13:36:50|21894.66|21814.66|21897.15|21817.15|21898.42|21818.42|21894.66|21814.66|10
1731850620000|2024-11-17 13:37:00|21897.19|21817.19|21896.39|21816.39|21898.57|21818.57|21896.39|21816.39|10
1731850630000|2024-11-17 13:37:10|21895.21|21815.21|21891.25|21811.25|21895.21|21815.21|21891.25|21811.25|9
1731850640000|2024-11-17 13:37:20|21892.39|21812.39|21891.13|21811.13|21894.5|21814.5|21891.13|21811.13|10
1731850650000|2024-11-17 13:37:30|21891.1|21811.1|21886.75|21806.75|21891.1|21811.1|21886.75|21806.75|10
1731850660000|2024-11-17 13:37:40|21886.76|21806.76|21872.89|21792.89|21886.76|21806.76|21872.64|21792.64|10
1731850670000|2024-11-17 13:37:50|21872.98|21792.98|21875.47|21795.47|21875.47|21795.47|21872.98|21792.98|10
1731850680000|2024-11-17 13:38:00|21875.67|21795.67|21885.21|21805.21|21885.21|21805.21|21875.67|21795.67|9
1731850690000|2024-11-17 13:38:10|21887.51|21807.51|21891.74|21811.74|21891.74|21811.74|21887.27|21807.27|10
1731850700000|2024-11-17 13:38:20|21886.06|21806.06|21890.72|21810.72|21890.72|21810.72|21886.06|21806.06|10
1731850710000|2024-11-17 13:38:30|21890.13|21810.13|21883.2|21803.2|21890.42|21810.42|21883.2|21803.2|10
1731850720000|2024-11-17 13:38:40|21883.41|21803.41|21879.2|21799.2|21883.47|21803.47|21878.05|21798.05|10
1731850730000|2024-11-17 13:38:50|21879.68|21799.68|21877.5|21797.5|21879.68|21799.68|21877.5|21797.5|10
1731850740000|2024-11-17 13:39:00|21877.9|21797.9|21880.1|21800.1|21880.1|21800.1|21877.4|21797.4|10
1731850750000|2024-11-17 13:39:10|21880.67|21800.67|21880.81|21800.81|21883.05|21803.05|21880.32|21800.32|10
1731850760000|2024-11-17 13:39:20|21878.58|21798.58|21856.06|21776.06|21878.58|21798.58|21856.06|21776.06|10
1731850770000|2024-11-17 13:39:30|21847.88|21767.88|21809.53|21729.53|21847.88|21767.88|21809.53|21729.53|10
1731850780000|2024-11-17 13:39:40|21809.65|21729.65|21796.33|21716.33|21809.65|21729.65|21795.92|21715.92|10
1731850790000|2024-11-17 13:39:50|21795.53|21715.53|21795.91|21715.91|21796.76|21716.76|21794.83|21714.83|10
1731850800000|2024-11-17 13:40:00|21796.06|21716.06|21802.13|21722.13|21802.13|21722.13|21796.06|21716.06|10
1731850810000|2024-11-17 13:40:10|21802.75|21722.75|21795.49|21715.49|21802.93|21722.93|21794.86|21714.86|10
1731850820000|2024-11-17 13:40:20|21796.06|21716.06|21801.26|21721.26|21801.62|21721.62|21796.06|21716.06|10
1731850830000|2024-11-17 13:40:30|21803.04|21723.04|21805.09|21725.09|21805.38|21725.38|21802.65|21722.65|10
1731850840000|2024-11-17 13:40:40|21806.19|21726.19|21814.73|21734.73|21814.73|21734.73|21806.19|21726.19|10
1731850850000|2024-11-17 13:40:50|21815.36|21735.36|21804.45|21724.45|21819.55|21739.55|21802.09|21722.09|10
1731850860000|2024-11-17 13:41:00|21803.09|21723.09|21802.02|21722.02|21803.65|21723.65|21798.33|21718.33|10
1731850870000|2024-11-17 13:41:10|21802.33|21722.33|21798.89|21718.89|21804.59|21724.59|21798.89|21718.89|10
1731850880000|2024-11-17 13:41:20|21794.35|21714.35|21793.19|21713.19|21795.6|21715.6|21790.42|21710.42|10
1731850890000|2024-11-17 13:41:30|21794.3|21714.3|21822.43|21742.43|21822.43|21742.43|21794.3|21714.3|10
1731850900000|2024-11-17 13:41:40|21823.43|21743.43|21852.49|21772.49|21852.49|21772.49|21823.43|21743.43|10
1731850910000|2024-11-17 13:41:50|21851.23|21771.23|21851.27|21771.27|21852.57|21772.57|21846.31|21766.31|10
1731850920000|2024-11-17 13:42:00|21851.02|21771.02|21849.58|21769.58|21851.63|21771.63|21849.3|21769.3|10
1731850930000|2024-11-17 13:42:10|21848.65|21768.65|21848.54|21768.54|21848.65|21768.65|21845.87|21765.87|10
1731850940000|2024-11-17 13:42:20|21851.89|21771.89|21867.11|21787.11|21867.11|21787.11|21851.89|21771.89|10
1731850950000|2024-11-17 13:42:30|21868.28|21788.28|21868.75|21788.75|21868.75|21788.75|21866.43|21786.43|10
1731850960000|2024-11-17 13:42:40|21868.58|21788.58|21866.42|21786.42|21869.62|21789.62|21866.42|21786.42|10
1731850970000|2024-11-17 13:42:50|21864.61|21784.61|21862.54|21782.54|21864.61|21784.61|21861.72|21781.72|10
1731850980000|2024-11-17 13:43:00|21861.07|21781.07|21856.86|21776.86|21861.07|21781.07|21856.86|21776.86|10
1731850990000|2024-11-17 13:43:10|21856.28|21776.28|21843.61|21763.61|21858.12|21778.12|21843.61|21763.61|10
1731851000000|2024-11-17 13:43:20|21843.45|21763.45|21833.03|21753.03|21843.45|21763.45|21833|21753|10
1731851010000|2024-11-17 13:43:30|21832.51|21752.51|21829.28|21749.28|21832.51|21752.51|21828.71|21748.71|10
1731851020000|2024-11-17 13:43:40|21829.36|21749.36|21819.91|21739.91|21829.38|21749.38|21819.91|21739.91|10
1731851030000|2024-11-17 13:43:50|21819.75|21739.75|21823.53|21743.53|21823.53|21743.53|21819.75|21739.75|10
1731851040000|2024-11-17 13:44:00|21822.26|21742.26|21829.19|21749.19|21829.19|21749.19|21822.26|21742.26|10
1731851050000|2024-11-17 13:44:10|21827.92|21747.92|21829.36|21749.36|21830.84|21750.84|21827.84|21747.84|9
1731851060000|2024-11-17 13:44:20|21828.28|21748.28|21833.95|21753.95|21834.03|21754.03|21827.5|21747.5|10
1731851070000|2024-11-17 13:44:30|21832.36|21752.36|21835.28|21755.28|21835.28|21755.28|21831.24|21751.24|10
1731851080000|2024-11-17 13:44:40|21836.48|21756.48|21836.41|21756.41|21838.48|21758.48|21835.5|21755.5|10
1731851090000|2024-11-17 13:44:50|21836.84|21756.84|21836.83|21756.83|21837.41|21757.41|21835.25|21755.25|10
1731851100000|2024-11-17 13:45:00|21837.05|21757.05|21835.36|21755.36|21838.74|21758.74|21835.36|21755.36|9
1731851110000|2024-11-17 13:45:10|21831.52|21751.52|21832.6|21752.6|21833.15|21753.15|21831.06|21751.06|10
1731851120000|2024-11-17 13:45:20|21832.77|21752.77|21838.42|21758.42|21838.83|21758.83|21832.75|21752.75|10
1731851130000|2024-11-17 13:45:30|21836.91|21756.91|21836.27|21756.27|21838.19|21758.19|21835.83|21755.83|10
1731851140000|2024-11-17 13:45:40|21835.51|21755.51|21827.58|21747.58|21835.51|21755.51|21827.58|21747.58|10
1731851150000|2024-11-17 13:45:50|21827.03|21747.03|21821.02|21741.02|21827.03|21747.03|21821.02|21741.02|10
1731851160000|2024-11-17 13:46:00|21821.77|21741.77|21820.3|21740.3|21821.96|21741.96|21820.3|21740.3|10
1731851170000|2024-11-17 13:46:10|21819.13|21739.13|21812.4|21732.4|21819.13|21739.13|21810.84|21730.84|10
1731851180000|2024-11-17 13:46:20|21812.08|21732.08|21796.95|21716.95|21812.08|21732.08|21796.95|21716.95|10
1731851190000|2024-11-17 13:46:30|21798.74|21718.74|21810.09|21730.09|21810.09|21730.09|21798.74|21718.74|10
1731851200000|2024-11-17 13:46:40|21809.38|21729.38|21811.5|21731.5|21811.5|21731.5|21808.93|21728.93|10
1731851210000|2024-11-17 13:46:50|21812.58|21732.58|21819.03|21739.03|21819.38|21739.38|21812.58|21732.58|10
1731851220000|2024-11-17 13:47:00|21818.5|21738.5|21816.13|21736.13|21821.08|21741.08|21816.13|21736.13|10
1731851230000|2024-11-17 13:47:10|21815.86|21735.86|21813.25|21733.25|21816.99|21736.99|21813.25|21733.25|10
1731851240000|2024-11-17 13:47:20|21811.96|21731.96|21813.73|21733.73|21814.37|21734.37|21811.96|21731.96|10
1731851250000|2024-11-17 13:47:30|21814.01|21734.01|21815.4|21735.4|21816.4|21736.4|21813.67|21733.67|10
1731851260000|2024-11-17 13:47:40|21815.08|21735.08|21816.66|21736.66|21816.66|21736.66|21814.66|21734.66|10
1731851270000|2024-11-17 13:47:50|21817.79|21737.79|21822.9|21742.9|21822.9|21742.9|21817.79|21737.79|10
1731851280000|2024-11-17 13:48:00|21822.74|21742.74|21827.4|21747.4|21828.19|21748.19|21822.1|21742.1|10
1731851290000|2024-11-17 13:48:10|21827.83|21747.83|21823.78|21743.78|21827.83|21747.83|21823.78|21743.78|10
1731851300000|2024-11-17 13:48:20|21824.82|21744.82|21822.88|21742.88|21824.82|21744.82|21822.4|21742.4|10
1731851310000|2024-11-17 13:48:30|21822.4|21742.4|21825.68|21745.68|21825.68|21745.68|21822.4|21742.4|10
1731851320000|2024-11-17 13:48:40|21825.25|21745.25|21835.5|21755.5|21835.5|21755.5|21825.25|21745.25|10
1731851330000|2024-11-17 13:48:50|21836.21|21756.21|21835.27|21755.27|21836.45|21756.45|21834.84|21754.84|10
1731851340000|2024-11-17 13:49:00|21836.32|21756.32|21840|21760|21840.56|21760.56|21836.32|21756.32|10
1731851350000|2024-11-17 13:49:10|21840.71|21760.71|21841.92|21761.92|21842.5|21762.5|21840.71|21760.71|10
1731851360000|2024-11-17 13:49:20|21841.6|21761.6|21841.7|21761.7|21842.57|21762.57|21839.68|21759.68|10
1731851370000|2024-11-17 13:49:30|21841.89|21761.89|21846.54|21766.54|21846.58|21766.58|21841.89|21761.89|10
1731851380000|2024-11-17 13:49:40|21845.89|21765.89|21843.11|21763.11|21845.89|21765.89|21843.11|21763.11|10
1731851390000|2024-11-17 13:49:50|21842.74|21762.74|21843.81|21763.81|21843.81|21763.81|21842.73|21762.73|9
1731851400000|2024-11-17 13:50:00|21843.97|21763.97|21836.7|21756.7|21843.97|21763.97|21836.7|21756.7|10
1731851410000|2024-11-17 13:50:10|21835.14|21755.14|21830.07|21750.07|21835.14|21755.14|21829.79|21749.79|10
1731851420000|2024-11-17 13:50:20|21831.04|21751.04|21832.12|21752.12|21832.98|21752.98|21829.78|21749.78|10
1731851430000|2024-11-17 13:50:30|21831.36|21751.36|21838.61|21758.61|21838.61|21758.61|21831.36|21751.36|10
1731851440000|2024-11-17 13:50:40|21838.31|21758.31|21845.92|21765.92|21845.92|21765.92|21838.31|21758.31|10
1731851450000|2024-11-17 13:50:50|21846.6|21766.6|21850.15|21770.15|21851.17|21771.17|21845.77|21765.77|10
1731851460000|2024-11-17 13:51:00|21849.51|21769.51|21849.63|21769.63|21850.9|21770.9|21847.89|21767.89|10
1731851470000|2024-11-17 13:51:10|21851.09|21771.09|21856.57|21776.57|21856.58|21776.58|21851.09|21771.09|10
1731851480000|2024-11-17 13:51:20|21855.42|21775.42|21851.74|21771.74|21855.54|21775.54|21851.74|21771.74|10
1731851490000|2024-11-17 13:51:30|21851.35|21771.35|21847.2|21767.2|21851.35|21771.35|21847.2|21767.2|10
1731851500000|2024-11-17 13:51:40|21846.47|21766.47|21847.63|21767.63|21848.38|21768.38|21846.03|21766.03|10
1731851510000|2024-11-17 13:51:50|21847.05|21767.05|21858.1|21778.1|21860.24|21780.24|21847.05|21767.05|10
1731851520000|2024-11-17 13:52:00|21858.15|21778.15|21859.11|21779.11|21861.01|21781.01|21855.56|21775.56|10
1731851530000|2024-11-17 13:52:10|21859.4|21779.4|21860.1|21780.1|21860.57|21780.57|21858.46|21778.46|9
1731851540000|2024-11-17 13:52:20|21861.13|21781.13|21847.17|21767.17|21861.76|21781.76|21845.82|21765.82|10
1731851550000|2024-11-17 13:52:30|21846.47|21766.47|21846.32|21766.32|21846.69|21766.69|21845.25|21765.25|10
1731851560000|2024-11-17 13:52:40|21846.2|21766.2|21848.97|21768.97|21849.95|21769.95|21846.16|21766.16|10
1731851570000|2024-11-17 13:52:50|21849.26|21769.26|21850.73|21770.73|21850.73|21770.73|21849.21|21769.21|10
1731851580000|2024-11-17 13:53:00|21850.93|21770.93|21860.27|21780.27|21860.27|21780.27|21850.93|21770.93|10
1731851590000|2024-11-17 13:53:10|21859.97|21779.97|21869.13|21789.13|21869.13|21789.13|21859.97|21779.97|10
1731851600000|2024-11-17 13:53:20|21868.69|21788.69|21866.79|21786.79|21869.68|21789.68|21866.79|21786.79|10
1731851610000|2024-11-17 13:53:30|21866.18|21786.18|21868.5|21788.5|21868.5|21788.5|21866.18|21786.18|10
1731851620000|2024-11-17 13:53:40|21868.63|21788.63|21859.28|21779.28|21868.84|21788.84|21859.28|21779.28|9
1731851630000|2024-11-17 13:53:50|21859.07|21779.07|21857.11|21777.11|21859.07|21779.07|21857.11|21777.11|10
1731851640000|2024-11-17 13:54:00|21857.29|21777.29|21857.05|21777.05|21857.37|21777.37|21856.52|21776.52|10
1731851650000|2024-11-17 13:54:10|21856.93|21776.93|21857.56|21777.56|21857.56|21777.56|21856.81|21776.81|10
1731851660000|2024-11-17 13:54:20|21859.98|21779.98|21861.9|21781.9|21861.9|21781.9|21859.98|21779.98|10
1731851670000|2024-11-17 13:54:30|21862.74|21782.74|21862.91|21782.91|21863.22|21783.22|21861.78|21781.78|10
1731851680000|2024-11-17 13:54:40|21863|21783|21861.57|21781.57|21863.22|21783.22|21861.38|21781.38|10
1731851690000|2024-11-17 13:54:50|21862.11|21782.11|21861.4|21781.4|21862.54|21782.54|21861.33|21781.33|10
1731851700000|2024-11-17 13:55:00|21861.47|21781.47|21860.64|21780.64|21862.96|21782.96|21860.64|21780.64|10
1731851710000|2024-11-17 13:55:10|21860.78|21780.78|21854.5|21774.5|21860.78|21780.78|21854.5|21774.5|10
1731851720000|2024-11-17 13:55:20|21854.72|21774.72|21845.67|21765.67|21854.72|21774.72|21845.67|21765.67|10
1731851730000|2024-11-17 13:55:30|21844.46|21764.46|21847.13|21767.13|21847.13|21767.13|21843.57|21763.57|10
1731851740000|2024-11-17 13:55:40|21845.3|21765.3|21848.39|21768.39|21850.38|21770.38|21843.63|21763.63|10
1731851750000|2024-11-17 13:55:50|21847.81|21767.81|21848.85|21768.85|21849.76|21769.76|21847.81|21767.81|10
1731851760000|2024-11-17 13:56:00|21848.96|21768.96|21845.26|21765.26|21848.96|21768.96|21845.26|21765.26|9
1731851770000|2024-11-17 13:56:10|21845.19|21765.19|21845.01|21765.01|21846.81|21766.81|21845.01|21765.01|9
1731851780000|2024-11-17 13:56:20|21844.69|21764.69|21846.8|21766.8|21846.8|21766.8|21843.98|21763.98|9
1731851790000|2024-11-17 13:56:30|21847.27|21767.27|21845.9|21765.9|21847.27|21767.27|21844.87|21764.87|10
1731851800000|2024-11-17 13:56:40|21845.94|21765.94|21842.49|21762.49|21846.14|21766.14|21842.49|21762.49|10
1731851810000|2024-11-17 13:56:50|21842.44|21762.44|21842.85|21762.85|21842.85|21762.85|21840.73|21760.73|10
1731851820000|2024-11-17 13:57:00|21842.77|21762.77|21844.8|21764.8|21844.8|21764.8|21842.11|21762.11|10
1731851830000|2024-11-17 13:57:10|21845.75|21765.75|21844.82|21764.82|21845.75|21765.75|21844.37|21764.37|10
1731851840000|2024-11-17 13:57:20|21844.86|21764.86|21844.16|21764.16|21845.63|21765.63|21844.16|21764.16|10
1731851850000|2024-11-17 13:57:30|21844.47|21764.47|21844.18|21764.18|21844.47|21764.47|21843.19|21763.19|10
1731851860000|2024-11-17 13:57:40|21844.46|21764.46|21845.58|21765.58|21845.58|21765.58|21844.41|21764.41|10
1731851870000|2024-11-17 13:57:50|21845.63|21765.63|21842.6|21762.6|21845.63|21765.63|21842.5|21762.5|10
1731851880000|2024-11-17 13:58:00|21842.51|21762.51|21843.69|21763.69|21843.71|21763.71|21842.51|21762.51|10
1731851890000|2024-11-17 13:58:10|21843.48|21763.48|21842.77|21762.77|21843.48|21763.48|21842.04|21762.04|10
1731851900000|2024-11-17 13:58:20|21843.16|21763.16|21842.88|21762.88|21843.58|21763.58|21841.99|21761.99|10
1731851910000|2024-11-17 13:58:30|21843.19|21763.19|21842.89|21762.89|21843.76|21763.76|21842.89|21762.89|10
1731851920000|2024-11-17 13:58:40|21842.86|21762.86|21841.21|21761.21|21843.98|21763.98|21841.21|21761.21|10
1731851930000|2024-11-17 13:58:50|21843.86|21763.86|21843.75|21763.75|21843.94|21763.94|21842.71|21762.71|10
1731851940000|2024-11-17 13:59:00|21843.33|21763.33|21844.69|21764.69|21844.69|21764.69|21843.24|21763.24|9
1731851950000|2024-11-17 13:59:10|21845.26|21765.26|21847.74|21767.74|21848.81|21768.81|21845.26|21765.26|10
1731851960000|2024-11-17 13:59:20|21847.84|21767.84|21847.9|21767.9|21848.49|21768.49|21847.84|21767.84|9
1731851970000|2024-11-17 13:59:30|21848.01|21768.01|21848.36|21768.36|21849.22|21769.22|21847.82|21767.82|10
1731851980000|2024-11-17 13:59:40|21848.16|21768.16|21850.94|21770.94|21850.94|21770.94|21848.16|21768.16|10
1731851990000|2024-11-17 13:59:50|21850.77|21770.77|21851.83|21771.83|21852.01|21772.01|21849.52|21769.52|10
1731852000000|2024-11-17 14:00:00|21852.22|21772.22|21850.57|21770.57|21852.22|21772.22|21850|21770|10
1731852010000|2024-11-17 14:00:10|21850.71|21770.71|21857.87|21777.87|21857.97|21777.97|21850.71|21770.71|10
1731852020000|2024-11-17 14:00:20|21857.53|21777.53|21866.08|21786.08|21866.08|21786.08|21856.88|21776.88|10
1731852030000|2024-11-17 14:00:30|21866.61|21786.61|21876.55|21796.55|21876.55|21796.55|21866.61|21786.61|10
1731852040000|2024-11-17 14:00:40|21877.12|21797.12|21881.62|21801.62|21881.62|21801.62|21877.12|21797.12|10
1731852050000|2024-11-17 14:00:50|21881.26|21801.26|21878.9|21798.9|21881.26|21801.26|21878.73|21798.73|10
1731852060000|2024-11-17 14:01:00|21878.68|21798.68|21877.16|21797.16|21878.68|21798.68|21874.61|21794.61|10
1731852070000|2024-11-17 14:01:10|21876.47|21796.47|21882.16|21802.16|21882.16|21802.16|21876.47|21796.47|10
1731852080000|2024-11-17 14:01:20|21881.84|21801.84|21882.7|21802.7|21882.7|21802.7|21880.17|21800.17|9
1731852090000|2024-11-17 14:01:30|21882.21|21802.21|21880.97|21800.97|21882.21|21802.21|21879.74|21799.74|10
1731852100000|2024-11-17 14:01:40|21881.22|21801.22|21880.76|21800.76|21882.22|21802.22|21880.49|21800.49|10
1731852110000|2024-11-17 14:01:50|21880.55|21800.55|21880.44|21800.44|21880.94|21800.94|21879.84|21799.84|10
1731852120000|2024-11-17 14:02:00|21878.9|21798.9|21882.09|21802.09|21882.09|21802.09|21878.37|21798.37|10
1731852130000|2024-11-17 14:02:10|21881.94|21801.94|21883.14|21803.14|21883.14|21803.14|21880.26|21800.26|10
1731852140000|2024-11-17 14:02:20|21884.07|21804.07|21890.4|21810.4|21890.43|21810.43|21884.07|21804.07|10
1731852150000|2024-11-17 14:02:30|21890.48|21810.48|21893.12|21813.12|21893.39|21813.39|21888.84|21808.84|10
1731852160000|2024-11-17 14:02:40|21891.61|21811.61|21895.11|21815.11|21895.11|21815.11|21891.61|21811.61|10
1731852170000|2024-11-17 14:02:50|21896.13|21816.13|21896.61|21816.61|21896.61|21816.61|21894.82|21814.82|10
1731852180000|2024-11-17 14:03:00|21896.51|21816.51|21893.49|21813.49|21896.69|21816.69|21893.49|21813.49|10
1731852190000|2024-11-17 14:03:10|21892.55|21812.55|21893.39|21813.39|21896.39|21816.39|21892.55|21812.55|10
1731852200000|2024-11-17 14:03:20|21894.37|21814.37|21892.13|21812.13|21894.37|21814.37|21892.13|21812.13|10
1731852210000|2024-11-17 14:03:30|21889.72|21809.72|21890.42|21810.42|21891.09|21811.09|21888.33|21808.33|10
1731852220000|2024-11-17 14:03:40|21888.6|21808.6|21889.65|21809.65|21889.75|21809.75|21888.32|21808.32|10
1731852230000|2024-11-17 14:03:50|21889.89|21809.89|21887.16|21807.16|21889.89|21809.89|21886.64|21806.64|10
1731852240000|2024-11-17 14:04:00|21887.1|21807.1|21885.92|21805.92|21887.1|21807.1|21885.75|21805.75|10
1731852250000|2024-11-17 14:04:10|21885.33|21805.33|21883.31|21803.31|21885.33|21805.33|21883.15|21803.15|10
1731852260000|2024-11-17 14:04:20|21883.65|21803.65|21885.7|21805.7|21886.79|21806.79|21883.65|21803.65|10
1731852270000|2024-11-17 14:04:30|21885.3|21805.3|21890.56|21810.56|21890.56|21810.56|21885.3|21805.3|9
1731852280000|2024-11-17 14:04:40|21891.43|21811.43|21896.49|21816.49|21896.49|21816.49|21891.43|21811.43|10
1731852290000|2024-11-17 14:04:50|21896.22|21816.22|21892.74|21812.74|21897.45|21817.45|21892.74|21812.74|10
1731852300000|2024-11-17 14:05:00|21892.82|21812.82|21892.64|21812.64|21893.46|21813.46|21892.17|21812.17|10
1731852310000|2024-11-17 14:05:10|21893.01|21813.01|21893.68|21813.68|21895.51|21815.51|21893.01|21813.01|10
1731852320000|2024-11-17 14:05:20|21893.72|21813.72|21896.64|21816.64|21897.57|21817.57|21892.93|21812.93|10
1731852330000|2024-11-17 14:05:30|21896.45|21816.45|21896.84|21816.84|21897.28|21817.28|21896.23|21816.23|10
1731852340000|2024-11-17 14:05:40|21896.63|21816.63|21898.74|21818.74|21899.12|21819.12|21894.6|21814.6|9
1731852350000|2024-11-17 14:05:50|21899.21|21819.21|21904.48|21824.48|21904.88|21824.88|21899.21|21819.21|10
1731852360000|2024-11-17 14:06:00|21905.35|21825.35|21914.21|21834.21|21914.21|21834.21|21905.35|21825.35|10
1731852370000|2024-11-17 14:06:10|21917.43|21837.43|21919.53|21839.53|21919.89|21839.89|21917.43|21837.43|10
1731852380000|2024-11-17 14:06:20|21918.64|21838.64|21905.01|21825.01|21918.64|21838.64|21905.01|21825.01|10
1731852390000|2024-11-17 14:06:30|21903.93|21823.93|21905.65|21825.65|21905.65|21825.65|21903.93|21823.93|10
1731852400000|2024-11-17 14:06:40|21905.79|21825.79|21907.29|21827.29|21908.32|21828.32|21905.11|21825.11|10
1731852410000|2024-11-17 14:06:50|21905.54|21825.54|21907.16|21827.16|21908.44|21828.44|21905.54|21825.54|10
1731852420000|2024-11-17 14:07:00|21908|21828|21910.8|21830.8|21911.68|21831.68|21908|21828|10
1731852430000|2024-11-17 14:07:10|21909.91|21829.91|21909.83|21829.83|21909.91|21829.91|21908.45|21828.45|10
1731852440000|2024-11-17 14:07:20|21909.26|21829.26|21907|21827|21909.33|21829.33|21907|21827|9
1731852450000|2024-11-17 14:07:30|21906.63|21826.63|21897.92|21817.92|21906.63|21826.63|21897.92|21817.92|10
1731852460000|2024-11-17 14:07:40|21897.55|21817.55|21897.59|21817.59|21897.59|21817.59|21896.55|21816.55|10
1731852470000|2024-11-17 14:07:50|21897.64|21817.64|21893.73|21813.73|21897.64|21817.64|21893.69|21813.69|10
1731852480000|2024-11-17 14:08:00|21893.49|21813.49|21891.42|21811.42|21894.11|21814.11|21891.31|21811.31|10
1731852490000|2024-11-17 14:08:10|21890.63|21810.63|21883.2|21803.2|21891|21811|21883.2|21803.2|10
1731852500000|2024-11-17 14:08:20|21882.93|21802.93|21883.54|21803.54|21883.74|21803.74|21881.29|21801.29|9
1731852510000|2024-11-17 14:08:30|21883.43|21803.43|21880.59|21800.59|21883.84|21803.84|21880.59|21800.59|10
1731852520000|2024-11-17 14:08:40|21880.76|21800.76|21879.8|21799.8|21880.76|21800.76|21878.41|21798.41|10
1731852530000|2024-11-17 14:08:50|21877.52|21797.52|21879.86|21799.86|21879.86|21799.86|21877.52|21797.52|10
1731852540000|2024-11-17 14:09:00|21879.82|21799.82|21887.19|21807.19|21887.19|21807.19|21879.82|21799.82|10
1731852550000|2024-11-17 14:09:10|21887.26|21807.26|21891.9|21811.9|21891.9|21811.9|21887.26|21807.26|10
1731852560000|2024-11-17 14:09:20|21891.85|21811.85|21895.13|21815.13|21895.13|21815.13|21891.53|21811.53|10
1731852570000|2024-11-17 14:09:30|21894.27|21814.27|21894.44|21814.44|21895.39|21815.39|21894.23|21814.23|10
1731852580000|2024-11-17 14:09:40|21895.25|21815.25|21896.52|21816.52|21896.52|21816.52|21894.95|21814.95|10
1731852590000|2024-11-17 14:09:50|21895.8|21815.8|21892.09|21812.09|21895.8|21815.8|21892.09|21812.09|10
1731852600000|2024-11-17 14:10:00|21891.97|21811.97|21892.38|21812.38|21893.07|21813.07|21891.92|21811.92|10
1731852610000|2024-11-17 14:10:10|21893|21813|21885.57|21805.57|21893|21813|21885.57|21805.57|9
1731852620000|2024-11-17 14:10:20|21883.85|21803.85|21869.24|21789.24|21883.85|21803.85|21869.24|21789.24|10
1731852630000|2024-11-17 14:10:30|21870.69|21790.69|21865.28|21785.28|21870.69|21790.69|21865.28|21785.28|10
1731852640000|2024-11-17 14:10:40|21864.42|21784.42|21865.68|21785.68|21867.62|21787.62|21864.42|21784.42|10
1731852650000|2024-11-17 14:10:50|21864.97|21784.97|21863.75|21783.75|21864.97|21784.97|21863.06|21783.06|10
1731852660000|2024-11-17 14:11:00|21863.12|21783.12|21857.71|21777.71|21863.12|21783.12|21857.24|21777.24|10
1731852670000|2024-11-17 14:11:10|21858.3|21778.3|21861.81|21781.81|21861.81|21781.81|21858.3|21778.3|10
1731852680000|2024-11-17 14:11:20|21862.87|21782.87|21861.71|21781.71|21862.9|21782.9|21861.71|21781.71|10
1731852690000|2024-11-17 14:11:30|21860.96|21780.96|21857.64|21777.64|21861.26|21781.26|21857.64|21777.64|10
1731852700000|2024-11-17 14:11:40|21856.27|21776.27|21856.51|21776.51|21856.51|21776.51|21854.23|21774.23|10
1731852710000|2024-11-17 14:11:50|21855.83|21775.83|21857.84|21777.84|21858.43|21778.43|21855.58|21775.58|10
1731852720000|2024-11-17 14:12:00|21858.61|21778.61|21857.23|21777.23|21858.61|21778.61|21857.23|21777.23|10
1731852730000|2024-11-17 14:12:10|21857.37|21777.37|21859.28|21779.28|21859.28|21779.28|21857.37|21777.37|10
1731852740000|2024-11-17 14:12:20|21858.67|21778.67|21865.13|21785.13|21865.16|21785.16|21858.67|21778.67|9
1731852750000|2024-11-17 14:12:30|21865.36|21785.36|21868.98|21788.98|21870.11|21790.11|21865.36|21785.36|9
1731852760000|2024-11-17 14:12:40|21870.89|21790.89|21871.9|21791.9|21873.5|21793.5|21870.89|21790.89|10
1731852770000|2024-11-17 14:12:50|21872.41|21792.41|21873.58|21793.58|21873.83|21793.83|21871.77|21791.77|10
1731852780000|2024-11-17 14:13:00|21873.76|21793.76|21877.12|21797.12|21877.22|21797.22|21873.57|21793.57|10
1731852790000|2024-11-17 14:13:10|21877.1|21797.1|21879.56|21799.56|21879.63|21799.63|21877.1|21797.1|10
1731852800000|2024-11-17 14:13:20|21879.93|21799.93|21881.59|21801.59|21881.59|21801.59|21879.93|21799.93|10
1731852810000|2024-11-17 14:13:30|21881.83|21801.83|21887.79|21807.79|21888.98|21808.98|21881.83|21801.83|10
1731852820000|2024-11-17 14:13:40|21888.24|21808.24|21890.5|21810.5|21890.92|21810.92|21888.24|21808.24|10
1731852830000|2024-11-17 14:13:50|21890.51|21810.51|21886.93|21806.93|21890.76|21810.76|21886.93|21806.93|10
1731852840000|2024-11-17 14:14:00|21886.52|21806.52|21886.54|21806.54|21887.5|21807.5|21885.73|21805.73|10
1731852850000|2024-11-17 14:14:10|21886.64|21806.64|21888.16|21808.16|21890.78|21810.78|21886.53|21806.53|10
1731852860000|2024-11-17 14:14:20|21887.28|21807.28|21885.24|21805.24|21887.39|21807.39|21885.24|21805.24|10
1731852870000|2024-11-17 14:14:30|21885.12|21805.12|21884.01|21804.01|21885.57|21805.57|21883.38|21803.38|10
1731852880000|2024-11-17 14:14:40|21883.41|21803.41|21883.48|21803.48|21883.88|21803.88|21883.21|21803.21|10
1731852890000|2024-11-17 14:14:50|21882.61|21802.61|21875.32|21795.32|21883.24|21803.24|21874.24|21794.24|10
1731852900000|2024-11-17 14:15:00|21875.35|21795.35|21882.24|21802.24|21882.24|21802.24|21875.35|21795.35|9
1731852910000|2024-11-17 14:15:10|21883.69|21803.69|21889.52|21809.52|21889.57|21809.57|21883.69|21803.69|10
1731852920000|2024-11-17 14:15:20|21887.27|21807.27|21884.8|21804.8|21888.53|21808.53|21884.8|21804.8|10
1731852930000|2024-11-17 14:15:30|21884.29|21804.29|21892.16|21812.16|21892.16|21812.16|21883.55|21803.55|10
1731852940000|2024-11-17 14:15:40|21892.13|21812.13|21892.61|21812.61|21892.87|21812.87|21891.83|21811.83|10
1731852950000|2024-11-17 14:15:50|21893.53|21813.53|21892.32|21812.32|21893.97|21813.97|21891.17|21811.17|10
1731852960000|2024-11-17 14:16:00|21892.46|21812.46|21891.34|21811.34|21892.46|21812.46|21891.29|21811.29|10
1731852970000|2024-11-17 14:16:10|21891.98|21811.98|21893.09|21813.09|21893.63|21813.63|21891.98|21811.98|10
1731852980000|2024-11-17 14:16:20|21893.05|21813.05|21901.26|21821.26|21902.06|21822.06|21893|21813|10
1731852990000|2024-11-17 14:16:30|21901.19|21821.19|21900.55|21820.55|21901.19|21821.19|21899.3|21819.3|10
1731853000000|2024-11-17 14:16:40|21900.8|21820.8|21894.18|21814.18|21901.07|21821.07|21894.18|21814.18|10
1731853010000|2024-11-17 14:16:50|21896.49|21816.49|21894|21814|21896.78|21816.78|21893.91|21813.91|10
1731853020000|2024-11-17 14:17:00|21893.99|21813.99|21885.78|21805.78|21894.57|21814.57|21885.78|21805.78|10
1731853030000|2024-11-17 14:17:10|21885.24|21805.24|21879.09|21799.09|21885.24|21805.24|21878.49|21798.49|10
1731853040000|2024-11-17 14:17:20|21878.61|21798.61|21877.08|21797.08|21878.61|21798.61|21875.72|21795.72|10
1731853050000|2024-11-17 14:17:30|21876.47|21796.47|21875.96|21795.96|21876.47|21796.47|21874.44|21794.44|10
1731853060000|2024-11-17 14:17:40|21876.25|21796.25|21875.88|21795.88|21876.3|21796.3|21875.88|21795.88|10
1731853070000|2024-11-17 14:17:50|21874.52|21794.52|21872.67|21792.67|21874.52|21794.52|21871.44|21791.44|9
1731853080000|2024-11-17 14:18:00|21873.07|21793.07|21871.2|21791.2|21873.89|21793.89|21870.48|21790.48|10
1731853090000|2024-11-17 14:18:10|21870.27|21790.27|21865.97|21785.97|21870.27|21790.27|21865.97|21785.97|10
1731853100000|2024-11-17 14:18:20|21864.46|21784.46|21838.02|21758.02|21864.46|21784.46|21838.02|21758.02|10
1731853110000|2024-11-17 14:18:30|21837.32|21757.32|21837.27|21757.27|21837.32|21757.32|21835.56|21755.56|10
1731853120000|2024-11-17 14:18:40|21836.98|21756.98|21837.68|21757.68|21837.68|21757.68|21835.68|21755.68|10
1731853130000|2024-11-17 14:18:50|21838.76|21758.76|21840.09|21760.09|21842.68|21762.68|21838.74|21758.74|10
1731853140000|2024-11-17 14:19:00|21840.15|21760.15|21839.34|21759.34|21842.91|21762.91|21839.34|21759.34|10
1731853150000|2024-11-17 14:19:10|21837.55|21757.55|21835.55|21755.55|21837.55|21757.55|21834.11|21754.11|10
1731853160000|2024-11-17 14:19:20|21836.1|21756.1|21839.25|21759.25|21839.46|21759.46|21836.07|21756.07|10
1731853170000|2024-11-17 14:19:30|21839.1|21759.1|21841.24|21761.24|21841.24|21761.24|21839.1|21759.1|9
1731853180000|2024-11-17 14:19:40|21841.34|21761.34|21839.43|21759.43|21841.34|21761.34|21839.41|21759.41|10
1731853190000|2024-11-17 14:19:50|21839.23|21759.23|21839.9|21759.9|21839.9|21759.9|21838.47|21758.47|10
1731853200000|2024-11-17 14:20:00|21840.27|21760.27|21852.64|21772.64|21852.64|21772.64|21840.27|21760.27|10
1731853210000|2024-11-17 14:20:10|21852.91|21772.91|21855.46|21775.46|21856.36|21776.36|21852.91|21772.91|10
1731853220000|2024-11-17 14:20:20|21855.15|21775.15|21851.97|21771.97|21855.28|21775.28|21851.97|21771.97|10
1731853230000|2024-11-17 14:20:30|21852.06|21772.06|21852.36|21772.36|21852.36|21772.36|21847.71|21767.71|10
1731853240000|2024-11-17 14:20:40|21853.07|21773.07|21853.63|21773.63|21854.13|21774.13|21852.51|21772.51|9
1731853250000|2024-11-17 14:20:50|21853.12|21773.12|21856.81|21776.81|21856.81|21776.81|21853.12|21773.12|9
1731853260000|2024-11-17 14:21:00|21855.18|21775.18|21849.77|21769.77|21855.96|21775.96|21849.77|21769.77|10
1731853270000|2024-11-17 14:21:10|21850.05|21770.05|21850.52|21770.52|21852.19|21772.19|21850.05|21770.05|9
1731853280000|2024-11-17 14:21:20|21850.78|21770.78|21847.55|21767.55|21850.78|21770.78|21846.53|21766.53|9
1731853290000|2024-11-17 14:21:30|21846.91|21766.91|21846.09|21766.09|21846.91|21766.91|21844.97|21764.97|9
1731853300000|2024-11-17 14:21:40|21846.21|21766.21|21847.87|21767.87|21847.92|21767.92|21845.48|21765.48|10
1731853310000|2024-11-17 14:21:50|21847.89|21767.89|21845.43|21765.43|21848.47|21768.47|21845.27|21765.27|10
1731853320000|2024-11-17 14:22:00|21843.87|21763.87|21848.07|21768.07|21848.34|21768.34|21843.87|21763.87|10
1731853330000|2024-11-17 14:22:10|21848.2|21768.2|21847.61|21767.61|21849.86|21769.86|21847.32|21767.32|10
1731853340000|2024-11-17 14:22:20|21848.02|21768.02|21842.31|21762.31|21849.45|21769.45|21842.31|21762.31|10
1731853350000|2024-11-17 14:22:30|21842|21762|21842.51|21762.51|21843.43|21763.43|21841.97|21761.97|10
1731853360000|2024-11-17 14:22:40|21842.39|21762.39|21835.59|21755.59|21842.39|21762.39|21835.59|21755.59|10
1731853370000|2024-11-17 14:22:50|21835.43|21755.43|21832.46|21752.46|21835.43|21755.43|21831.23|21751.23|10
1731853380000|2024-11-17 14:23:00|21831.49|21751.49|21829.47|21749.47|21832.29|21752.29|21829.47|21749.47|10
1731853390000|2024-11-17 14:23:10|21829.26|21749.26|21828.65|21748.65|21831.96|21751.96|21828.65|21748.65|9
1731853400000|2024-11-17 14:23:20|21826.62|21746.62|21836.91|21756.91|21836.91|21756.91|21826.62|21746.62|10
1731853410000|2024-11-17 14:23:30|21837.13|21757.13|21834.5|21754.5|21838.06|21758.06|21832.46|21752.46|10
1731853420000|2024-11-17 14:23:40|21833.33|21753.33|21831.8|21751.8|21833.33|21753.33|21831.8|21751.8|10
1731853430000|2024-11-17 14:23:50|21830.95|21750.95|21824.83|21744.83|21831.5|21751.5|21824.83|21744.83|10
1731853440000|2024-11-17 14:24:00|21824.4|21744.4|21824.58|21744.58|21824.58|21744.58|21820.82|21740.82|10
1731853450000|2024-11-17 14:24:10|21824.61|21744.61|21815.26|21735.26|21824.61|21744.61|21813.45|21733.45|10
1731853460000|2024-11-17 14:24:20|21816.02|21736.02|21835.83|21755.83|21835.83|21755.83|21816.02|21736.02|10
1731853470000|2024-11-17 14:24:30|21836.6|21756.6|21841.34|21761.34|21841.34|21761.34|21836.59|21756.59|10
1731853480000|2024-11-17 14:24:40|21844.03|21764.03|21844.27|21764.27|21844.91|21764.91|21844.03|21764.03|9
1731853490000|2024-11-17 14:24:50|21843.46|21763.46|21846.02|21766.02|21846.38|21766.38|21840|21760|10
1731853500000|2024-11-17 14:25:00|21846.06|21766.06|21841.62|21761.62|21846.35|21766.35|21841.62|21761.62|10
1731853510000|2024-11-17 14:25:10|21842.08|21762.08|21839.7|21759.7|21842.08|21762.08|21839.38|21759.38|10
1731853520000|2024-11-17 14:25:20|21838.62|21758.62|21836.57|21756.57|21841.19|21761.19|21836.57|21756.57|10
1731853530000|2024-11-17 14:25:30|21835.77|21755.77|21835.32|21755.32|21835.77|21755.77|21833.49|21753.49|10
1731853540000|2024-11-17 14:25:40|21835.01|21755.01|21835.27|21755.27|21836.5|21756.5|21834.61|21754.61|10
1731853550000|2024-11-17 14:25:50|21835.44|21755.44|21836.37|21756.37|21836.37|21756.37|21835.36|21755.36|10
1731853560000|2024-11-17 14:26:00|21836.79|21756.79|21816.85|21736.85|21836.79|21756.79|21816.85|21736.85|9
1731853570000|2024-11-17 14:26:10|21815.67|21735.67|21814.14|21734.14|21815.67|21735.67|21813.32|21733.32|10
1731853580000|2024-11-17 14:26:20|21812.71|21732.71|21810.77|21730.77|21812.71|21732.71|21810.12|21730.12|10
1731853590000|2024-11-17 14:26:30|21810.43|21730.43|21811.78|21731.78|21811.78|21731.78|21809.3|21729.3|10
1731853600000|2024-11-17 14:26:40|21812.12|21732.12|21808.93|21728.93|21812.12|21732.12|21808.93|21728.93|10
1731853610000|2024-11-17 14:26:50|21809.1|21729.1|21803.09|21723.09|21809.1|21729.1|21803.09|21723.09|10
1731853620000|2024-11-17 14:27:00|21802.75|21722.75|21804.71|21724.71|21805.01|21725.01|21802.75|21722.75|10
1731853630000|2024-11-17 14:27:10|21805.35|21725.35|21802.24|21722.24|21806.78|21726.78|21802.11|21722.11|10
1731853640000|2024-11-17 14:27:20|21803.48|21723.48|21803.1|21723.1|21803.74|21723.74|21800.69|21720.69|10
1731853650000|2024-11-17 14:27:30|21803.4|21723.4|21807.28|21727.28|21808.15|21728.15|21803.4|21723.4|10
1731853660000|2024-11-17 14:27:40|21807.04|21727.04|21807.57|21727.57|21808.89|21728.89|21804.83|21724.83|10
1731853670000|2024-11-17 14:27:50|21808.53|21728.53|21807.38|21727.38|21809.27|21729.27|21807.01|21727.01|10
1731853680000|2024-11-17 14:28:00|21807.62|21727.62|21799.07|21719.07|21808.25|21728.25|21799.07|21719.07|10
1731853690000|2024-11-17 14:28:10|21798.21|21718.21|21795.18|21715.18|21798.21|21718.21|21793.95|21713.95|10
1731853700000|2024-11-17 14:28:20|21793.27|21713.27|21781|21701|21793.27|21713.27|21781|21701|10
1731853710000|2024-11-17 14:28:30|21779.69|21699.69|21776.56|21696.56|21780.95|21700.95|21775.87|21695.87|10
1731853720000|2024-11-17 14:28:40|21777.28|21697.28|21772.08|21692.08|21777.87|21697.87|21772.08|21692.08|10
1731853730000|2024-11-17 14:28:50|21772.33|21692.33|21768.06|21688.06|21773.3|21693.3|21767.64|21687.64|10
1731853740000|2024-11-17 14:29:00|21767.82|21687.82|21763.37|21683.37|21767.82|21687.82|21763.05|21683.05|10
1731853750000|2024-11-17 14:29:10|21762.65|21682.65|21760.62|21680.62|21762.65|21682.65|21760.33|21680.33|10
1731853760000|2024-11-17 14:29:20|21760.84|21680.84|21771.31|21691.31|21771.31|21691.31|21760.84|21680.84|10
1731853770000|2024-11-17 14:29:30|21774.16|21694.16|21779.14|21699.14|21779.14|21699.14|21774.09|21694.09|10
1731853780000|2024-11-17 14:29:40|21779.87|21699.87|21782.81|21702.81|21783.51|21703.51|21779.87|21699.87|10
1731853790000|2024-11-17 14:29:50|21780.36|21700.36|21768.99|21688.99|21780.36|21700.36|21768.99|21688.99|10
1731853800000|2024-11-17 14:30:00|21767.76|21687.76|21757.5|21677.5|21767.76|21687.76|21757.5|21677.5|10
1731853810000|2024-11-17 14:30:10|21756.41|21676.41|21742.37|21662.37|21756.41|21676.41|21742.37|21662.37|10
1731853820000|2024-11-17 14:30:20|21739.81|21659.81|21718.76|21638.76|21739.81|21659.81|21718.76|21638.76|10
1731853830000|2024-11-17 14:30:30|21717.3|21637.3|21709.84|21629.84|21717.33|21637.33|21709.84|21629.84|9
1731853840000|2024-11-17 14:30:40|21708.13|21628.13|21705.7|21625.7|21708.29|21628.29|21703.95|21623.95|10
1731853850000|2024-11-17 14:30:50|21708.88|21628.88|21717.38|21637.38|21717.38|21637.38|21708.88|21628.88|10
1731853860000|2024-11-17 14:31:00|21717.22|21637.22|21718.05|21638.05|21721.48|21641.48|21715.87|21635.87|10
1731853870000|2024-11-17 14:31:10|21717.43|21637.43|21714.79|21634.79|21717.6|21637.6|21711.88|21631.88|9
1731853880000|2024-11-17 14:31:20|21716.05|21636.05|21717.36|21637.36|21717.36|21637.36|21714.97|21634.97|10
1731853890000|2024-11-17 14:31:30|21718.28|21638.28|21717.35|21637.35|21720.29|21640.29|21717.35|21637.35|10
1731853900000|2024-11-17 14:31:40|21716.43|21636.43|21715.39|21635.39|21716.73|21636.73|21714.61|21634.61|10
1731853910000|2024-11-17 14:31:50|21715.76|21635.76|21720.38|21640.38|21720.38|21640.38|21714.49|21634.49|10
1731853920000|2024-11-17 14:32:00|21722.71|21642.71|21727.94|21647.94|21727.94|21647.94|21722.71|21642.71|10
1731853930000|2024-11-17 14:32:10|21729.69|21649.69|21737.23|21657.23|21737.23|21657.23|21729.69|21649.69|10
1731853940000|2024-11-17 14:32:20|21739.3|21659.3|21742.32|21662.32|21742.42|21662.42|21738.97|21658.97|9
1731853950000|2024-11-17 14:32:30|21741.49|21661.49|21743.12|21663.12|21743.68|21663.68|21739.87|21659.87|10
1731853960000|2024-11-17 14:32:40|21742.83|21662.83|21750.64|21670.64|21751.47|21671.47|21742.53|21662.53|10
1731853970000|2024-11-17 14:32:50|21750.61|21670.61|21753.87|21673.87|21753.87|21673.87|21748.84|21668.84|10
1731853980000|2024-11-17 14:33:00|21755.03|21675.03|21761.1|21681.1|21761.93|21681.93|21755.03|21675.03|10
1731853990000|2024-11-17 14:33:10|21763.04|21683.04|21768.4|21688.4|21768.4|21688.4|21763.04|21683.04|10
1731854000000|2024-11-17 14:33:20|21769.04|21689.04|21773.14|21693.14|21774.15|21694.15|21769.04|21689.04|10
1731854010000|2024-11-17 14:33:30|21774.82|21694.82|21786.51|21706.51|21786.51|21706.51|21774.82|21694.82|10
1731854020000|2024-11-17 14:33:40|21786.83|21706.83|21787.57|21707.57|21789.55|21709.55|21786.39|21706.39|10
1731854030000|2024-11-17 14:33:50|21786.08|21706.08|21793.6|21713.6|21793.6|21713.6|21785.25|21705.25|10
1731854040000|2024-11-17 14:34:00|21794.1|21714.1|21792.08|21712.08|21795.57|21715.57|21792.08|21712.08|10
1731854050000|2024-11-17 14:34:10|21791.59|21711.59|21788.97|21708.97|21791.59|21711.59|21787.7|21707.7|10
1731854060000|2024-11-17 14:34:20|21789.14|21709.14|21792.65|21712.65|21792.65|21712.65|21789.02|21709.02|10
1731854070000|2024-11-17 14:34:30|21793.58|21713.58|21797.04|21717.04|21797.04|21717.04|21793.36|21713.36|10
1731854080000|2024-11-17 14:34:40|21796.9|21716.9|21799.83|21719.83|21799.83|21719.83|21796.9|21716.9|10
1731854090000|2024-11-17 14:34:50|21799.87|21719.87|21798.11|21718.11|21800.5|21720.5|21798.11|21718.11|10
1731854100000|2024-11-17 14:35:00|21797.04|21717.04|21799.82|21719.82|21799.82|21719.82|21795.29|21715.29|9
1731854110000|2024-11-17 14:35:10|21800.1|21720.1|21796.35|21716.35|21800.1|21720.1|21796.09|21716.09|10
1731854120000|2024-11-17 14:35:20|21792.91|21712.91|21795.53|21715.53|21795.99|21715.99|21789.7|21709.7|10
1731854130000|2024-11-17 14:35:30|21796.57|21716.57|21794.24|21714.24|21796.57|21716.57|21792.24|21712.24|10
1731854140000|2024-11-17 14:35:40|21794.96|21714.96|21796.55|21716.55|21796.55|21716.55|21793.84|21713.84|10
1731854150000|2024-11-17 14:35:50|21796.49|21716.49|21796.08|21716.08|21798.41|21718.41|21794.86|21714.86|10
1731854160000|2024-11-17 14:36:00|21794.8|21714.8|21801.41|21721.41|21801.93|21721.93|21794.8|21714.8|10
1731854170000|2024-11-17 14:36:10|21802.6|21722.6|21802.47|21722.47|21806.65|21726.65|21802.47|21722.47|10
1731854180000|2024-11-17 14:36:20|21802.62|21722.62|21801.31|21721.31|21803.81|21723.81|21800.91|21720.91|10
1731854190000|2024-11-17 14:36:30|21801.08|21721.08|21798.63|21718.63|21801.08|21721.08|21797.4|21717.4|10
1731854200000|2024-11-17 14:36:40|21798.57|21718.57|21800.68|21720.68|21800.83|21720.83|21798.57|21718.57|10
1731854210000|2024-11-17 14:36:50|21800.44|21720.44|21802.22|21722.22|21802.22|21722.22|21799.34|21719.34|9
1731854220000|2024-11-17 14:37:00|21801.37|21721.37|21801.4|21721.4|21801.4|21721.4|21798.08|21718.08|10
1731854230000|2024-11-17 14:37:10|21801.43|21721.43|21806.23|21726.23|21807.01|21727.01|21801.15|21721.15|10
1731854240000|2024-11-17 14:37:20|21805.37|21725.37|21804.33|21724.33|21805.92|21725.92|21804.33|21724.33|10
1731854250000|2024-11-17 14:37:30|21802.84|21722.84|21804.85|21724.85|21804.85|21724.85|21801.08|21721.08|10
1731854260000|2024-11-17 14:37:40|21806.76|21726.76|21808.73|21728.73|21808.73|21728.73|21806.71|21726.71|10
1731854270000|2024-11-17 14:37:50|21808.52|21728.52|21811.26|21731.26|21811.26|21731.26|21808.52|21728.52|10
1731854280000|2024-11-17 14:38:00|21810.76|21730.76|21813.16|21733.16|21814.23|21734.23|21810.76|21730.76|10
1731854290000|2024-11-17 14:38:10|21811.38|21731.38|21812.33|21732.33|21812.9|21732.9|21811.38|21731.38|10
1731854300000|2024-11-17 14:38:20|21812.38|21732.38|21812.89|21732.89|21813.29|21733.29|21812.28|21732.28|10
1731854310000|2024-11-17 14:38:30|21812.77|21732.77|21810.91|21730.91|21812.77|21732.77|21809.91|21729.91|10
1731854320000|2024-11-17 14:38:40|21811.41|21731.41|21811.63|21731.63|21811.63|21731.63|21810.35|21730.35|9
1731854330000|2024-11-17 14:38:50|21811.86|21731.86|21814.52|21734.52|21814.52|21734.52|21811.5|21731.5|10
1731854340000|2024-11-17 14:39:00|21813.94|21733.94|21819.07|21739.07|21819.07|21739.07|21812.71|21732.71|10
1731854350000|2024-11-17 14:39:10|21819.98|21739.98|21815.84|21735.84|21821.69|21741.69|21815.84|21735.84|10
1731854360000|2024-11-17 14:39:20|21815.23|21735.23|21812.97|21732.97|21815.23|21735.23|21812.17|21732.17|10
1731854370000|2024-11-17 14:39:30|21812.8|21732.8|21814.56|21734.56|21814.83|21734.83|21812.8|21732.8|10
1731854380000|2024-11-17 14:39:40|21814.11|21734.11|21812.7|21732.7|21814.11|21734.11|21812.56|21732.56|10
1731854390000|2024-11-17 14:39:50|21811.69|21731.69|21810.85|21730.85|21813.14|21733.14|21810.85|21730.85|10
1731854400000|2024-11-17 14:40:00|21811.24|21731.24|21814.05|21734.05|21814.95|21734.95|21811.24|21731.24|10
1731854410000|2024-11-17 14:40:10|21812.98|21732.98|21809.09|21729.09|21813.54|21733.54|21809.09|21729.09|10
1731854420000|2024-11-17 14:40:20|21810.43|21730.43|21808.93|21728.93|21810.43|21730.43|21807.35|21727.35|10
1731854430000|2024-11-17 14:40:30|21808.08|21728.08|21806.44|21726.44|21808.66|21728.66|21806.44|21726.44|10
1731854440000|2024-11-17 14:40:40|21807.14|21727.14|21809.26|21729.26|21809.26|21729.26|21806.93|21726.93|10
1731854450000|2024-11-17 14:40:50|21808.7|21728.7|21805.29|21725.29|21808.93|21728.93|21805.29|21725.29|10
1731854460000|2024-11-17 14:41:00|21804.89|21724.89|21802.09|21722.09|21804.89|21724.89|21801.07|21721.07|10
1731854470000|2024-11-17 14:41:10|21802.58|21722.58|21803.02|21723.02|21803.02|21723.02|21800.98|21720.98|10
1731854480000|2024-11-17 14:41:20|21803.72|21723.72|21801.25|21721.25|21803.72|21723.72|21801.17|21721.17|9
1731854490000|2024-11-17 14:41:30|21800.19|21720.19|21798.6|21718.6|21800.72|21720.72|21796.98|21716.98|10
1731854500000|2024-11-17 14:41:40|21798.68|21718.68|21800.68|21720.68|21800.68|21720.68|21797.03|21717.03|9
1731854510000|2024-11-17 14:41:50|21801.36|21721.36|21814.32|21734.32|21816.05|21736.05|21801.36|21721.36|10
1731854520000|2024-11-17 14:42:00|21813.99|21733.99|21813.73|21733.73|21814.61|21734.61|21813.36|21733.36|10
1731854530000|2024-11-17 14:42:10|21812.17|21732.17|21802.03|21722.03|21813.06|21733.06|21802.03|21722.03|9
1731854540000|2024-11-17 14:42:20|21801.98|21721.98|21804.66|21724.66|21804.95|21724.95|21801.98|21721.98|10
1731854550000|2024-11-17 14:42:30|21803.97|21723.97|21804.81|21724.81|21805.85|21725.85|21803.97|21723.97|10
1731854560000|2024-11-17 14:42:40|21805.4|21725.4|21805.96|21725.96|21806.31|21726.31|21804.99|21724.99|10
1731854570000|2024-11-17 14:42:50|21805.51|21725.51|21805.95|21725.95|21805.95|21725.95|21805.17|21725.17|9
1731854580000|2024-11-17 14:43:00|21805.91|21725.91|21806.79|21726.79|21807.07|21727.07|21805.74|21725.74|10
1731854590000|2024-11-17 14:43:10|21800.23|21720.23|21800.49|21720.49|21800.54|21720.54|21799.69|21719.69|10
1731854600000|2024-11-17 14:43:20|21800.56|21720.56|21801.86|21721.86|21801.99|21721.99|21800.56|21720.56|10
1731854610000|2024-11-17 14:43:30|21801.76|21721.76|21806|21726|21806|21726|21801.76|21721.76|10
1731854620000|2024-11-17 14:43:40|21805.86|21725.86|21808.41|21728.41|21808.55|21728.55|21805.78|21725.78|10
1731854630000|2024-11-17 14:43:50|21808.92|21728.92|21811.4|21731.4|21811.4|21731.4|21808.92|21728.92|10
1731854640000|2024-11-17 14:44:00|21812.72|21732.72|21815.68|21735.68|21815.74|21735.74|21812.72|21732.72|10
1731854650000|2024-11-17 14:44:10|21815.52|21735.52|21820.3|21740.3|21820.3|21740.3|21814.94|21734.94|10
1731854660000|2024-11-17 14:44:20|21820.39|21740.39|21818.7|21738.7|21821.22|21741.22|21818.7|21738.7|9
1731854670000|2024-11-17 14:44:30|21818.92|21738.92|21815.67|21735.67|21818.92|21738.92|21815.22|21735.22|10
1731854680000|2024-11-17 14:44:40|21815.99|21735.99|21816.63|21736.63|21817.02|21737.02|21815.99|21735.99|10
1731854690000|2024-11-17 14:44:50|21816.79|21736.79|21815.94|21735.94|21818.92|21738.92|21815.94|21735.94|10
1731854700000|2024-11-17 14:45:00|21816.07|21736.07|21818.69|21738.69|21818.69|21738.69|21816.07|21736.07|9
1731854710000|2024-11-17 14:45:10|21818.1|21738.1|21818.07|21738.07|21818.93|21738.93|21817.35|21737.35|10
1731854720000|2024-11-17 14:45:20|21818.64|21738.64|21823.15|21743.15|21823.15|21743.15|21818.64|21738.64|10
1731854730000|2024-11-17 14:45:30|21822.35|21742.35|21821.97|21741.97|21824.45|21744.45|21821.97|21741.97|9
1731854740000|2024-11-17 14:45:40|21822.52|21742.52|21814.17|21734.17|21822.52|21742.52|21814.17|21734.17|10
1731854750000|2024-11-17 14:45:50|21814.03|21734.03|21814.62|21734.62|21817.1|21737.1|21814.03|21734.03|9
1731854760000|2024-11-17 14:46:00|21814.73|21734.73|21813.71|21733.71|21814.73|21734.73|21813.71|21733.71|10
1731854770000|2024-11-17 14:46:10|21814.28|21734.28|21816.53|21736.53|21816.53|21736.53|21814.04|21734.04|10
1731854780000|2024-11-17 14:46:20|21816.27|21736.27|21816.43|21736.43|21817.73|21737.73|21816.27|21736.27|10
1731854790000|2024-11-17 14:46:30|21817.57|21737.57|21817.35|21737.35|21819.47|21739.47|21816.89|21736.89|10
1731854800000|2024-11-17 14:46:40|21816.24|21736.24|21816.88|21736.88|21819.48|21739.48|21814.71|21734.71|10
1731854810000|2024-11-17 14:46:50|21804.82|21724.82|21804.25|21724.25|21805.13|21725.13|21804.25|21724.25|10
1731854820000|2024-11-17 14:47:00|21804.57|21724.57|21805.1|21725.1|21806.46|21726.46|21804.45|21724.45|10
1731854830000|2024-11-17 14:47:10|21805.13|21725.13|21801.94|21721.94|21805.13|21725.13|21801.94|21721.94|10
1731854840000|2024-11-17 14:47:20|21802.37|21722.37|21805.48|21725.48|21805.48|21725.48|21802.37|21722.37|10
1731854850000|2024-11-17 14:47:30|21805.21|21725.21|21818.27|21738.27|21818.27|21738.27|21805.21|21725.21|10
1731854860000|2024-11-17 14:47:40|21818.29|21738.29|21817.98|21737.98|21820.58|21740.58|21817.86|21737.86|10
1731854870000|2024-11-17 14:47:50|21817.93|21737.93|21818.65|21738.65|21820.2|21740.2|21817.63|21737.63|10
1731854880000|2024-11-17 14:48:00|21817.59|21737.59|21812.99|21732.99|21817.98|21737.98|21812.99|21732.99|10
1731854890000|2024-11-17 14:48:10|21812.09|21732.09|21806.86|21726.86|21812.09|21732.09|21806.01|21726.01|10
1731854900000|2024-11-17 14:48:20|21807.29|21727.29|21804.45|21724.45|21807.29|21727.29|21804.31|21724.31|10
1731854910000|2024-11-17 14:48:30|21804.61|21724.61|21805.4|21725.4|21805.4|21725.4|21804.29|21724.29|10
1731854920000|2024-11-17 14:48:40|21805.93|21725.93|21807.2|21727.2|21807.2|21727.2|21805.93|21725.93|10
1731854930000|2024-11-17 14:48:50|21807.48|21727.48|21811.11|21731.11|21811.33|21731.33|21807.26|21727.26|10
1731854940000|2024-11-17 14:49:00|21811.26|21731.26|21811.08|21731.08|21811.76|21731.76|21810.4|21730.4|10
1731854950000|2024-11-17 14:49:10|21811.07|21731.07|21811.17|21731.17|21811.17|21731.17|21809.52|21729.52|10
1731854960000|2024-11-17 14:49:20|21811.58|21731.58|21812.12|21732.12|21812.3|21732.3|21810.16|21730.16|10
1731854970000|2024-11-17 14:49:30|21812.38|21732.38|21812.18|21732.18|21813.33|21733.33|21812.13|21732.13|10
1731854980000|2024-11-17 14:49:40|21812.7|21732.7|21813.6|21733.6|21813.75|21733.75|21812.63|21732.63|10
1731854990000|2024-11-17 14:49:50|21813.91|21733.91|21814.04|21734.04|21814.04|21734.04|21810.34|21730.34|10
1731855000000|2024-11-17 14:50:00|21815.19|21735.19|21816.83|21736.83|21816.83|21736.83|21815.07|21735.07|10
1731855010000|2024-11-17 14:50:10|21817.75|21737.75|21819.99|21739.99|21819.99|21739.99|21816.49|21736.49|9
1731855020000|2024-11-17 14:50:20|21821.09|21741.09|21824.62|21744.62|21826.27|21746.27|21821.09|21741.09|10
1731855030000|2024-11-17 14:50:30|21823.76|21743.76|21825.29|21745.29|21825.76|21745.76|21823.56|21743.56|10
1731855040000|2024-11-17 14:50:40|21825.07|21745.07|21827.44|21747.44|21827.44|21747.44|21823.62|21743.62|10
1731855050000|2024-11-17 14:50:50|21827.17|21747.17|21823.76|21743.76|21827.17|21747.17|21823.6|21743.6|10
1731855060000|2024-11-17 14:51:00|21824.57|21744.57|21819.86|21739.86|21824.57|21744.57|21819.12|21739.12|10
1731855070000|2024-11-17 14:51:10|21820.13|21740.13|21820.24|21740.24|21820.24|21740.24|21818.64|21738.64|10
1731855080000|2024-11-17 14:51:20|21819.43|21739.43|21821|21741|21821.17|21741.17|21817.5|21737.5|10
1731855090000|2024-11-17 14:51:30|21820.9|21740.9|21827.34|21747.34|21827.56|21747.56|21820.72|21740.72|10
1731855100000|2024-11-17 14:51:40|21826.92|21746.92|21826.24|21746.24|21827.59|21747.59|21825.22|21745.22|10
1731855110000|2024-11-17 14:51:50|21826.43|21746.43|21823.36|21743.36|21826.43|21746.43|21823.07|21743.07|10
1731855120000|2024-11-17 14:52:00|21823.39|21743.39|21823.64|21743.64|21823.64|21743.64|21822.63|21742.63|10
1731855130000|2024-11-17 14:52:10|21824.23|21744.23|21825.43|21745.43|21825.43|21745.43|21824.13|21744.13|10
1731855140000|2024-11-17 14:52:20|21825.57|21745.57|21826.81|21746.81|21826.81|21746.81|21825.57|21745.57|10
1731855150000|2024-11-17 14:52:30|21826.53|21746.53|21829.35|21749.35|21829.35|21749.35|21825.05|21745.05|10
1731855160000|2024-11-17 14:52:40|21829.27|21749.27|21831.16|21751.16|21831.16|21751.16|21829.27|21749.27|10
1731855170000|2024-11-17 14:52:50|21831.3|21751.3|21830.94|21750.94|21832.24|21752.24|21829.79|21749.79|9
1731855180000|2024-11-17 14:53:00|21831.04|21751.04|21831.37|21751.37|21832.42|21752.42|21830.68|21750.68|9
1731855190000|2024-11-17 14:53:10|21831.82|21751.82|21829.12|21749.12|21833.12|21753.12|21829.12|21749.12|10
1731855200000|2024-11-17 14:53:20|21828.76|21748.76|21825.98|21745.98|21828.76|21748.76|21825.9|21745.9|10
1731855210000|2024-11-17 14:53:30|21826.29|21746.29|21830.35|21750.35|21830.39|21750.39|21826.29|21746.29|10
1731855220000|2024-11-17 14:53:40|21829.8|21749.8|21843.54|21763.54|21843.54|21763.54|21829.12|21749.12|10
1731855230000|2024-11-17 14:53:50|21845.26|21765.26|21845.47|21765.47|21845.83|21765.83|21844.89|21764.89|10
1731855240000|2024-11-17 14:54:00|21845.53|21765.53|21846.89|21766.89|21846.89|21766.89|21845.29|21765.29|10
1731855250000|2024-11-17 14:54:10|21846.66|21766.66|21831.76|21751.76|21847.03|21767.03|21831.55|21751.55|10
1731855260000|2024-11-17 14:54:20|21831.69|21751.69|21833.08|21753.08|21833.08|21753.08|21829.57|21749.57|10
1731855270000|2024-11-17 14:54:30|21833.86|21753.86|21836.26|21756.26|21836.26|21756.26|21833.79|21753.79|10
1731855280000|2024-11-17 14:54:40|21836.19|21756.19|21836.1|21756.1|21837|21757|21835.63|21755.63|10
1731855290000|2024-11-17 14:54:50|21836.11|21756.11|21834.6|21754.6|21836.11|21756.11|21834.38|21754.38|10
1731855300000|2024-11-17 14:55:00|21834.8|21754.8|21833.57|21753.57|21834.8|21754.8|21832.15|21752.15|10
1731855310000|2024-11-17 14:55:10|21833.49|21753.49|21831.71|21751.71|21834.22|21754.22|21831.71|21751.71|10
1731855320000|2024-11-17 14:55:20|21831.18|21751.18|21833.37|21753.37|21833.37|21753.37|21830.6|21750.6|10
1731855330000|2024-11-17 14:55:30|21833.41|21753.41|21834.14|21754.14|21834.32|21754.32|21833.41|21753.41|9
1731855340000|2024-11-17 14:55:40|21833.62|21753.62|21833.18|21753.18|21834.64|21754.64|21832.9|21752.9|9
1731855350000|2024-11-17 14:55:50|21833.45|21753.45|21834.42|21754.42|21834.57|21754.57|21833.33|21753.33|10
1731855360000|2024-11-17 14:56:00|21834.75|21754.75|21835.19|21755.19|21835.35|21755.35|21834.75|21754.75|9
1731855370000|2024-11-17 14:56:10|21835.69|21755.69|21834.26|21754.26|21835.69|21755.69|21834.26|21754.26|10
1731855380000|2024-11-17 14:56:20|21834.76|21754.76|21831.95|21751.95|21834.76|21754.76|21831.93|21751.93|10
1731855390000|2024-11-17 14:56:30|21832|21752|21831|21751|21832.2|21752.2|21831|21751|10
1731855400000|2024-11-17 14:56:40|21830.28|21750.28|21829.82|21749.82|21830.71|21750.71|21829.82|21749.82|10
1731855410000|2024-11-17 14:56:50|21829.93|21749.93|21829.05|21749.05|21830.09|21750.09|21828.21|21748.21|10
1731855420000|2024-11-17 14:57:00|21828.54|21748.54|21827.1|21747.1|21828.54|21748.54|21826.9|21746.9|9
1731855430000|2024-11-17 14:57:10|21827.27|21747.27|21824.19|21744.19|21827.83|21747.83|21823.86|21743.86|10
1731855440000|2024-11-17 14:57:20|21824.41|21744.41|21824.03|21744.03|21825.09|21745.09|21824.03|21744.03|10
1731855450000|2024-11-17 14:57:30|21823.47|21743.47|21825.35|21745.35|21825.72|21745.72|21823.47|21743.47|10
1731855460000|2024-11-17 14:57:40|21825.05|21745.05|21831.32|21751.32|21831.32|21751.32|21824.84|21744.84|10
1731855470000|2024-11-17 14:57:50|21831.84|21751.84|21830.89|21750.89|21832.91|21752.91|21830.71|21750.71|10
1731855480000|2024-11-17 14:58:00|21831.03|21751.03|21825.68|21745.68|21831.91|21751.91|21824.92|21744.92|9
1731855490000|2024-11-17 14:58:10|21825.6|21745.6|21824.8|21744.8|21825.6|21745.6|21824.57|21744.57|10
1731855500000|2024-11-17 14:58:20|21824.62|21744.62|21823.77|21743.77|21824.94|21744.94|21823.3|21743.3|10
1731855510000|2024-11-17 14:58:30|21823.71|21743.71|21824.18|21744.18|21824.18|21744.18|21823.02|21743.02|10
1731855520000|2024-11-17 14:58:40|21824.27|21744.27|21825.95|21745.95|21825.95|21745.95|21824.19|21744.19|10
1731855530000|2024-11-17 14:58:50|21826.51|21746.51|21829.79|21749.79|21829.86|21749.86|21826.51|21746.51|10
1731855540000|2024-11-17 14:59:00|21829.78|21749.78|21839.78|21759.78|21839.78|21759.78|21829.71|21749.71|10
1731855550000|2024-11-17 14:59:10|21840.22|21760.22|21839.74|21759.74|21845.12|21765.12|21836.39|21756.39|10
1731855560000|2024-11-17 14:59:20|21854.06|21774.06|21853.49|21773.49|21855.25|21775.25|21853.49|21773.49|10
1731855570000|2024-11-17 14:59:30|21839.65|21759.65|21839.36|21759.36|21840.26|21760.26|21838.31|21758.31|10
1731855580000|2024-11-17 14:59:40|21839.45|21759.45|21836.78|21756.78|21839.67|21759.67|21836.22|21756.22|10
1731855590000|2024-11-17 14:59:50|21837.59|21757.59|21837.9|21757.9|21837.9|21757.9|21836.59|21756.59|10
1731855600000|2024-11-17 15:00:00|21837.99|21757.99|21836.76|21756.76|21837.99|21757.99|21836.24|21756.24|10
1731855610000|2024-11-17 15:00:10|21836.1|21756.1|21836.59|21756.59|21836.84|21756.84|21835.93|21755.93|10
1731855620000|2024-11-17 15:00:20|21836.98|21756.98|21839.97|21759.97|21840.54|21760.54|21836.98|21756.98|10
1731855630000|2024-11-17 15:00:30|21840.37|21760.37|21843.86|21763.86|21843.87|21763.87|21840.37|21760.37|10
1731855640000|2024-11-17 15:00:40|21843.68|21763.68|21845.06|21765.06|21845.1|21765.1|21843.4|21763.4|8
1731855650000|2024-11-17 15:00:50|21845.05|21765.05|21843.74|21763.74|21845.17|21765.17|21843.74|21763.74|10
1731855660000|2024-11-17 15:01:00|21843.54|21763.54|21844.87|21764.87|21845.07|21765.07|21842.16|21762.16|10
1731855670000|2024-11-17 15:01:10|21845.13|21765.13|21847.38|21767.38|21847.53|21767.53|21844.91|21764.91|10
1731855680000|2024-11-17 15:01:20|21847.79|21767.79|21847.87|21767.87|21849.27|21769.27|21847.48|21767.48|10
1731855690000|2024-11-17 15:01:30|21846.38|21766.38|21843.55|21763.55|21846.38|21766.38|21843.55|21763.55|9
1731855700000|2024-11-17 15:01:40|21842.66|21762.66|21842.31|21762.31|21843.1|21763.1|21841.92|21761.92|10
1731855710000|2024-11-17 15:01:50|21842.73|21762.73|21843.42|21763.42|21843.72|21763.72|21842.2|21762.2|10
1731855720000|2024-11-17 15:02:00|21843.23|21763.23|21839.57|21759.57|21843.57|21763.57|21839.57|21759.57|9
1731855730000|2024-11-17 15:02:10|21839.15|21759.15|21834.85|21754.85|21839.15|21759.15|21834.85|21754.85|10
1731855740000|2024-11-17 15:02:20|21833.09|21753.09|21813.58|21733.58|21833.09|21753.09|21813.58|21733.58|10
1731855750000|2024-11-17 15:02:30|21812.96|21732.96|21806.97|21726.97|21812.96|21732.96|21806.97|21726.97|10
1731855760000|2024-11-17 15:02:40|21806.11|21726.11|21799.46|21719.46|21806.11|21726.11|21799.46|21719.46|10
1731855770000|2024-11-17 15:02:50|21800.5|21720.5|21804.61|21724.61|21804.74|21724.74|21800.5|21720.5|10
1731855780000|2024-11-17 15:03:00|21804.34|21724.34|21805.27|21725.27|21805.77|21725.77|21803.13|21723.13|9
1731855790000|2024-11-17 15:03:10|21805.14|21725.14|21811.35|21731.35|21811.35|21731.35|21805.14|21725.14|9
1731855800000|2024-11-17 15:03:20|21809.51|21729.51|21800.89|21720.89|21809.94|21729.94|21800.89|21720.89|10
1731855810000|2024-11-17 15:03:30|21801.58|21721.58|21800.22|21720.22|21801.58|21721.58|21799.78|21719.78|10
1731855820000|2024-11-17 15:03:40|21799.95|21719.95|21791.28|21711.28|21799.95|21719.95|21791.28|21711.28|10
1731855830000|2024-11-17 15:03:50|21791.27|21711.27|21780.55|21700.55|21791.27|21711.27|21780.55|21700.55|10
1731855840000|2024-11-17 15:04:00|21778.93|21698.93|21778.18|21698.18|21778.93|21698.93|21776.32|21696.32|10
1731855850000|2024-11-17 15:04:10|21777.73|21697.73|21775.07|21695.07|21778.75|21698.75|21775.07|21695.07|10
1731855860000|2024-11-17 15:04:20|21774.32|21694.32|21770.72|21690.72|21774.32|21694.32|21766.91|21686.91|10
1731855870000|2024-11-17 15:04:30|21771.34|21691.34|21766.72|21686.72|21771.34|21691.34|21766.32|21686.32|10
1731855880000|2024-11-17 15:04:40|21767.08|21687.08|21766.81|21686.81|21767.08|21687.08|21764.83|21684.83|10
1731855890000|2024-11-17 15:04:50|21767.76|21687.76|21770.9|21690.9|21771.64|21691.64|21767.76|21687.76|10
1731855900000|2024-11-17 15:05:00|21769.9|21689.9|21776.65|21696.65|21776.65|21696.65|21769.9|21689.9|10
1731855910000|2024-11-17 15:05:10|21777.51|21697.51|21780.25|21700.25|21780.25|21700.25|21776.95|21696.95|10
1731855920000|2024-11-17 15:05:20|21780.2|21700.2|21783.91|21703.91|21783.91|21703.91|21778.97|21698.97|10
1731855930000|2024-11-17 15:05:30|21784.85|21704.85|21786.36|21706.36|21786.46|21706.46|21783.13|21703.13|10
1731855940000|2024-11-17 15:05:40|21786.13|21706.13|21789.51|21709.51|21789.51|21709.51|21786.11|21706.11|10
1731855950000|2024-11-17 15:05:50|21789.32|21709.32|21790.77|21710.77|21790.77|21710.77|21788.67|21708.67|10
1731855960000|2024-11-17 15:06:00|21790.71|21710.71|21784.42|21704.42|21790.71|21710.71|21784.06|21704.06|10
1731855970000|2024-11-17 15:06:10|21782.34|21702.34|21782.49|21702.49|21782.49|21702.49|21781|21701|10
1731855980000|2024-11-17 15:06:20|21782.97|21702.97|21791.09|21711.09|21791.09|21711.09|21782.97|21702.97|10
1731855990000|2024-11-17 15:06:30|21793.69|21713.69|21795.81|21715.81|21797.58|21717.58|21793.69|21713.69|10
1731856000000|2024-11-17 15:06:40|21796.2|21716.2|21793.42|21713.42|21796.2|21716.2|21793.42|21713.42|10
1731856010000|2024-11-17 15:06:50|21792.76|21712.76|21796.83|21716.83|21796.83|21716.83|21792.55|21712.55|10
1731856020000|2024-11-17 15:07:00|21798.08|21718.08|21804.64|21724.64|21804.84|21724.84|21798.08|21718.08|10
1731856030000|2024-11-17 15:07:10|21806.26|21726.26|21807.14|21727.14|21811.17|21731.17|21806.26|21726.26|10
1731856040000|2024-11-17 15:07:20|21807.18|21727.18|21810.43|21730.43|21810.49|21730.49|21807.18|21727.18|10
1731856050000|2024-11-17 15:07:30|21810.56|21730.56|21810.4|21730.4|21810.56|21730.56|21809.4|21729.4|10
1731856060000|2024-11-17 15:07:40|21810.35|21730.35|21807.32|21727.32|21810.35|21730.35|21807.32|21727.32|9
1731856070000|2024-11-17 15:07:50|21807.22|21727.22|21806.46|21726.46|21807.22|21727.22|21806.04|21726.04|10
1731856080000|2024-11-17 15:08:00|21806.31|21726.31|21808.64|21728.64|21808.64|21728.64|21806.2|21726.2|9
1731856090000|2024-11-17 15:08:10|21808.21|21728.21|21801.32|21721.32|21808.21|21728.21|21801.32|21721.32|10
1731856100000|2024-11-17 15:08:20|21800.43|21720.43|21790.75|21710.75|21800.43|21720.43|21790.59|21710.59|10
1731856110000|2024-11-17 15:08:30|21790.29|21710.29|21791.16|21711.16|21791.16|21711.16|21789.43|21709.43|10
1731856120000|2024-11-17 15:08:40|21788.58|21708.58|21789.53|21709.53|21789.57|21709.57|21788.58|21708.58|10
1731856130000|2024-11-17 15:08:50|21790.29|21710.29|21794.79|21714.79|21795.53|21715.53|21790.23|21710.23|10
1731856140000|2024-11-17 15:09:00|21796.16|21716.16|21799.32|21719.32|21799.32|21719.32|21796.16|21716.16|10
1731856150000|2024-11-17 15:09:10|21798.99|21718.99|21795.15|21715.15|21798.99|21718.99|21794.05|21714.05|10
1731856160000|2024-11-17 15:09:20|21794.55|21714.55|21793.52|21713.52|21794.55|21714.55|21793.44|21713.44|10
1731856170000|2024-11-17 15:09:30|21793.25|21713.25|21793.38|21713.38|21793.38|21713.38|21790.85|21710.85|10
1731856180000|2024-11-17 15:09:40|21794.44|21714.44|21796.73|21716.73|21796.82|21716.82|21794.44|21714.44|10
1731856190000|2024-11-17 15:09:50|21797.73|21717.73|21799.22|21719.22|21799.74|21719.74|21797.72|21717.72|10
1731856200000|2024-11-17 15:10:00|21799.04|21719.04|21800.28|21720.28|21800.28|21720.28|21798.62|21718.62|10
1731856210000|2024-11-17 15:10:10|21801.91|21721.91|21802.42|21722.42|21802.85|21722.85|21801.78|21721.78|10
1731856220000|2024-11-17 15:10:20|21802.44|21722.44|21809.46|21729.46|21809.46|21729.46|21802.44|21722.44|10
1731856230000|2024-11-17 15:10:30|21809.16|21729.16|21812.81|21732.81|21814.05|21734.05|21809.16|21729.16|10
1731856240000|2024-11-17 15:10:40|21813|21733|21814.02|21734.02|21814.08|21734.08|21811.44|21731.44|10
1731856250000|2024-11-17 15:10:50|21813.17|21733.17|21815.17|21735.17|21815.17|21735.17|21812.5|21732.5|10
1731856260000|2024-11-17 15:11:00|21815.2|21735.2|21815.77|21735.77|21816.75|21736.75|21815.2|21735.2|10
1731856270000|2024-11-17 15:11:10|21815.35|21735.35|21818.77|21738.77|21818.77|21738.77|21815.33|21735.33|10
1731856280000|2024-11-17 15:11:20|21818.75|21738.75|21822.38|21742.38|21822.38|21742.38|21818.13|21738.13|10
1731856290000|2024-11-17 15:11:30|21822.85|21742.85|21827.14|21747.14|21827.55|21747.55|21822.44|21742.44|10
1731856300000|2024-11-17 15:11:40|21827.36|21747.36|21828.44|21748.44|21828.44|21748.44|21827.31|21747.31|10
1731856310000|2024-11-17 15:11:50|21828.3|21748.3|21827.86|21747.86|21829.68|21749.68|21827.86|21747.86|10
1731856320000|2024-11-17 15:12:00|21826.7|21746.7|21832.96|21752.96|21832.96|21752.96|21826.51|21746.51|9
1731856330000|2024-11-17 15:12:10|21833.65|21753.65|21843.3|21763.3|21843.65|21763.65|21833.65|21753.65|10
1731856340000|2024-11-17 15:12:20|21842.99|21762.99|21844.65|21764.65|21845.9|21765.9|21842.99|21762.99|10
1731856350000|2024-11-17 15:12:30|21845.19|21765.19|21844.44|21764.44|21845.83|21765.83|21844.24|21764.24|10
1731856360000|2024-11-17 15:12:40|21845.31|21765.31|21844.97|21764.97|21846.39|21766.39|21844.97|21764.97|10
1731856370000|2024-11-17 15:12:50|21844.72|21764.72|21841.81|21761.81|21845.05|21765.05|21841.81|21761.81|10
1731856380000|2024-11-17 15:13:00|21841.73|21761.73|21839.44|21759.44|21841.73|21761.73|21838.41|21758.41|10
1731856390000|2024-11-17 15:13:10|21839.28|21759.28|21842.52|21762.52|21842.52|21762.52|21838.04|21758.04|10
1731856400000|2024-11-17 15:13:20|21842.9|21762.9|21842.38|21762.38|21843.13|21763.13|21842.03|21762.03|10
1731856410000|2024-11-17 15:13:30|21842.12|21762.12|21838.62|21758.62|21842.12|21762.12|21838.62|21758.62|10
1731856420000|2024-11-17 15:13:40|21837.45|21757.45|21837.39|21757.39|21837.71|21757.71|21836.95|21756.95|9
1731856430000|2024-11-17 15:13:50|21837.71|21757.71|21835.72|21755.72|21837.79|21757.79|21835.67|21755.67|10
1731856440000|2024-11-17 15:14:00|21835.57|21755.57|21836.24|21756.24|21836.28|21756.28|21835.57|21755.57|10
1731856450000|2024-11-17 15:14:10|21836.8|21756.8|21837.52|21757.52|21837.82|21757.82|21836.8|21756.8|10
1731856460000|2024-11-17 15:14:20|21837.67|21757.67|21836.09|21756.09|21837.81|21757.81|21836.09|21756.09|10
1731856470000|2024-11-17 15:14:30|21836.19|21756.19|21837.81|21757.81|21838.55|21758.55|21836.13|21756.13|10
1731856480000|2024-11-17 15:14:40|21837.91|21757.91|21839.42|21759.42|21839.42|21759.42|21837.88|21757.88|9
1731856490000|2024-11-17 15:14:50|21840.03|21760.03|21839.42|21759.42|21840.58|21760.58|21839.42|21759.42|8
1731856500000|2024-11-17 15:15:00|21839.88|21759.88|21840.91|21760.91|21841.63|21761.63|21839.88|21759.88|10
1731856510000|2024-11-17 15:15:10|21840.29|21760.29|21843.95|21763.95|21844.9|21764.9|21838.05|21758.05|10
1731856520000|2024-11-17 15:15:20|21843.82|21763.82|21840.33|21760.33|21843.82|21763.82|21838.85|21758.85|10
1731856530000|2024-11-17 15:15:30|21839.05|21759.05|21838.24|21758.24|21839.05|21759.05|21837.45|21757.45|9
1731856540000|2024-11-17 15:15:40|21838.1|21758.1|21836.33|21756.33|21838.1|21758.1|21835.56|21755.56|10
1731856550000|2024-11-17 15:15:50|21835.94|21755.94|21835.18|21755.18|21835.94|21755.94|21834.76|21754.76|10
1731856560000|2024-11-17 15:16:00|21835.48|21755.48|21838.62|21758.62|21838.65|21758.65|21835.48|21755.48|10
1731856570000|2024-11-17 15:16:10|21839.18|21759.18|21840.4|21760.4|21841.02|21761.02|21839.18|21759.18|10
1731856580000|2024-11-17 15:16:20|21840.84|21760.84|21840.48|21760.48|21841.66|21761.66|21840.48|21760.48|10
1731856590000|2024-11-17 15:16:30|21839.63|21759.63|21838.85|21758.85|21840.37|21760.37|21838.85|21758.85|10
1731856600000|2024-11-17 15:16:40|21838.71|21758.71|21838.5|21758.5|21839.39|21759.39|21838.32|21758.32|10
1731856610000|2024-11-17 15:16:50|21838.43|21758.43|21839.02|21759.02|21840.17|21760.17|21838.42|21758.42|10
1731856620000|2024-11-17 15:17:00|21839.01|21759.01|21840.34|21760.34|21841.92|21761.92|21839.01|21759.01|10
1731856630000|2024-11-17 15:17:10|21840.24|21760.24|21844.79|21764.79|21844.79|21764.79|21840.24|21760.24|10
1731856640000|2024-11-17 15:17:20|21844.84|21764.84|21849.1|21769.1|21849.1|21769.1|21844.84|21764.84|10
1731856650000|2024-11-17 15:17:30|21849.65|21769.65|21856.5|21776.5|21856.5|21776.5|21849.65|21769.65|10
1731856660000|2024-11-17 15:17:40|21856.76|21776.76|21856.31|21776.31|21857.27|21777.27|21856.22|21776.22|10
1731856670000|2024-11-17 15:17:50|21856.32|21776.32|21851.48|21771.48|21856.32|21776.32|21851.48|21771.48|10
1731856680000|2024-11-17 15:18:00|21851.49|21771.49|21849.72|21769.72|21851.89|21771.89|21849.36|21769.36|10
1731856690000|2024-11-17 15:18:10|21849.88|21769.88|21854.7|21774.7|21854.7|21774.7|21849.88|21769.88|10
1731856700000|2024-11-17 15:18:20|21855.17|21775.17|21856.22|21776.22|21857.06|21777.06|21855.17|21775.17|10
1731856710000|2024-11-17 15:18:30|21855.77|21775.77|21851.96|21771.96|21855.81|21775.81|21851.96|21771.96|10
1731856720000|2024-11-17 15:18:40|21851.87|21771.87|21849.6|21769.6|21851.87|21771.87|21848.46|21768.46|10
1731856730000|2024-11-17 15:18:50|21849.08|21769.08|21847.85|21767.85|21849.08|21769.08|21847.79|21767.79|10
1731856740000|2024-11-17 15:19:00|21848.28|21768.28|21848.43|21768.43|21849.17|21769.17|21848.28|21768.28|10
1731856750000|2024-11-17 15:19:10|21848.45|21768.45|21848.94|21768.94|21848.94|21768.94|21848.22|21768.22|10
1731856760000|2024-11-17 15:19:20|21849.23|21769.23|21843.29|21763.29|21849.23|21769.23|21843.29|21763.29|10
1731856770000|2024-11-17 15:19:30|21843.03|21763.03|21838.58|21758.58|21843.03|21763.03|21838.58|21758.58|10
1731856780000|2024-11-17 15:19:40|21836.35|21756.35|21835.47|21755.47|21836.35|21756.35|21834.88|21754.88|10
1731856790000|2024-11-17 15:19:50|21835.8|21755.8|21838.74|21758.74|21838.74|21758.74|21834.92|21754.92|10
1731856800000|2024-11-17 15:20:00|21838.87|21758.87|21840.92|21760.92|21842.03|21762.03|21838.87|21758.87|10
1731856810000|2024-11-17 15:20:10|21840.48|21760.48|21840.86|21760.86|21841.46|21761.46|21839.9|21759.9|10
1731856820000|2024-11-17 15:20:20|21840.89|21760.89|21839.15|21759.15|21840.89|21760.89|21838.87|21758.87|10
1731856830000|2024-11-17 15:20:30|21838.83|21758.83|21833.81|21753.81|21838.83|21758.83|21833.81|21753.81|10
1731856840000|2024-11-17 15:20:40|21833.72|21753.72|21833.48|21753.48|21834.52|21754.52|21833.31|21753.31|10
1731856850000|2024-11-17 15:20:50|21834.44|21754.44|21836.36|21756.36|21836.36|21756.36|21834.03|21754.03|10
1731856860000|2024-11-17 15:21:00|21837.32|21757.32|21837.68|21757.68|21837.75|21757.75|21835.57|21755.57|10
1731856870000|2024-11-17 15:21:10|21837.47|21757.47|21839.55|21759.55|21839.59|21759.59|21837.47|21757.47|10
1731856880000|2024-11-17 15:21:20|21839.01|21759.01|21838.76|21758.76|21839.33|21759.33|21838.76|21758.76|10
1731856890000|2024-11-17 15:21:30|21838.28|21758.28|21839.26|21759.26|21839.57|21759.57|21838.28|21758.28|9
1731856900000|2024-11-17 15:21:40|21839.05|21759.05|21834.32|21754.32|21839.05|21759.05|21834.32|21754.32|10
1731856910000|2024-11-17 15:21:50|21834.51|21754.51|21836.65|21756.65|21836.73|21756.73|21834.51|21754.51|10
1731856920000|2024-11-17 15:22:00|21836.29|21756.29|21837.49|21757.49|21837.49|21757.49|21835.92|21755.92|10
1731856930000|2024-11-17 15:22:10|21837.6|21757.6|21836.72|21756.72|21837.74|21757.74|21835.93|21755.93|10
1731856940000|2024-11-17 15:22:20|21837.18|21757.18|21835.85|21755.85|21837.25|21757.25|21835.68|21755.68|10
1731856950000|2024-11-17 15:22:30|21835.88|21755.88|21837.01|21757.01|21837.42|21757.42|21835.28|21755.28|10
1731856960000|2024-11-17 15:22:40|21836.62|21756.62|21836.18|21756.18|21838.05|21758.05|21836.18|21756.18|10
1731856970000|2024-11-17 15:22:50|21836.32|21756.32|21839.94|21759.94|21840.07|21760.07|21836.32|21756.32|10
1731856980000|2024-11-17 15:23:00|21840.1|21760.1|21838.55|21758.55|21840.1|21760.1|21838.07|21758.07|10
1731856990000|2024-11-17 15:23:10|21838.85|21758.85|21838.35|21758.35|21839.36|21759.36|21838.35|21758.35|10
1731857000000|2024-11-17 15:23:20|21838.45|21758.45|21843.92|21763.92|21843.92|21763.92|21838.45|21758.45|10
1731857010000|2024-11-17 15:23:30|21843.93|21763.93|21843.73|21763.73|21844.29|21764.29|21843.47|21763.47|10
1731857020000|2024-11-17 15:23:40|21844.81|21764.81|21844.03|21764.03|21844.91|21764.91|21843.74|21763.74|10
1731857030000|2024-11-17 15:23:50|21843.19|21763.19|21842.86|21762.86|21843.19|21763.19|21842.67|21762.67|10
1731857040000|2024-11-17 15:24:00|21843.01|21763.01|21838.44|21758.44|21843.01|21763.01|21838.35|21758.35|10
1731857050000|2024-11-17 15:24:10|21839.35|21759.35|21840.56|21760.56|21841.92|21761.92|21839.35|21759.35|10
1731857060000|2024-11-17 15:24:20|21839.74|21759.74|21841.26|21761.26|21841.72|21761.72|21838.21|21758.21|10
1731857070000|2024-11-17 15:24:30|21841.31|21761.31|21843.48|21763.48|21843.49|21763.49|21840.4|21760.4|10
1731857080000|2024-11-17 15:24:40|21843.47|21763.47|21842.26|21762.26|21844.29|21764.29|21842.26|21762.26|10
1731857090000|2024-11-17 15:24:50|21842.16|21762.16|21844.38|21764.38|21844.38|21764.38|21842.16|21762.16|10
1731857100000|2024-11-17 15:25:00|21845.52|21765.52|21846.38|21766.38|21846.51|21766.51|21845.52|21765.52|10
1731857110000|2024-11-17 15:25:10|21846.29|21766.29|21853.84|21773.84|21853.84|21773.84|21846.29|21766.29|10
1731857120000|2024-11-17 15:25:20|21854.28|21774.28|21856.87|21776.87|21856.87|21776.87|21854.2|21774.2|10
1731857130000|2024-11-17 15:25:30|21856.68|21776.68|21860.73|21780.73|21860.73|21780.73|21856.68|21776.68|10
1731857140000|2024-11-17 15:25:40|21860.59|21780.59|21860.01|21780.01|21860.66|21780.66|21859.75|21779.75|10
1731857150000|2024-11-17 15:25:50|21859.26|21779.26|21859.13|21779.13|21859.53|21779.53|21855.63|21775.63|10
1731857160000|2024-11-17 15:26:00|21858.65|21778.65|21850.82|21770.82|21858.65|21778.65|21850.82|21770.82|10
1731857170000|2024-11-17 15:26:10|21850.54|21770.54|21847.13|21767.13|21850.54|21770.54|21847.13|21767.13|10
1731857180000|2024-11-17 15:26:20|21847.39|21767.39|21851.97|21771.97|21851.97|21771.97|21847.39|21767.39|10
1731857190000|2024-11-17 15:26:30|21852.57|21772.57|21855.25|21775.25|21855.25|21775.25|21852.57|21772.57|10
1731857200000|2024-11-17 15:26:40|21855.14|21775.14|21858.03|21778.03|21858.03|21778.03|21854.83|21774.83|10
1731857210000|2024-11-17 15:26:50|21858.1|21778.1|21861.58|21781.58|21861.58|21781.58|21857.42|21777.42|10
1731857220000|2024-11-17 15:27:00|21862.08|21782.08|21860.95|21780.95|21862.49|21782.49|21860.95|21780.95|10
1731857230000|2024-11-17 15:27:10|21861.07|21781.07|21861.25|21781.25|21862.88|21782.88|21860.97|21780.97|10
1731857240000|2024-11-17 15:27:20|21860.44|21780.44|21861.4|21781.4|21861.79|21781.79|21860.44|21780.44|10
1731857250000|2024-11-17 15:27:30|21858.73|21778.73|21857.62|21777.62|21858.84|21778.84|21857.62|21777.62|9
1731857260000|2024-11-17 15:27:40|21858.41|21778.41|21859.49|21779.49|21859.86|21779.86|21857.38|21777.38|10
1731857270000|2024-11-17 15:27:50|21859.26|21779.26|21856.46|21776.46|21860.01|21780.01|21856.46|21776.46|10
1731857280000|2024-11-17 15:28:00|21856.08|21776.08|21857.36|21777.36|21857.43|21777.43|21856.08|21776.08|10
1731857290000|2024-11-17 15:28:10|21858.38|21778.38|21856.82|21776.82|21858.84|21778.84|21856.82|21776.82|9
1731857300000|2024-11-17 15:28:20|21856.66|21776.66|21856.56|21776.56|21857.37|21777.37|21856.56|21776.56|10
1731857310000|2024-11-17 15:28:30|21856.39|21776.39|21852.76|21772.76|21856.39|21776.39|21852.45|21772.45|10
1731857320000|2024-11-17 15:28:40|21852.87|21772.87|21854.23|21774.23|21854.23|21774.23|21852.59|21772.59|10
1731857330000|2024-11-17 15:28:50|21855.23|21775.23|21853.42|21773.42|21855.23|21775.23|21852.8|21772.8|10
1731857340000|2024-11-17 15:29:00|21854.05|21774.05|21853.85|21773.85|21854.15|21774.15|21853.67|21773.67|10
1731857350000|2024-11-17 15:29:10|21853.91|21773.91|21853.52|21773.52|21854.12|21774.12|21853.52|21773.52|10
1731857360000|2024-11-17 15:29:20|21853.69|21773.69|21853.58|21773.58|21853.96|21773.96|21853.58|21773.58|9
1731857370000|2024-11-17 15:29:30|21853.33|21773.33|21851.61|21771.61|21853.33|21773.33|21851.36|21771.36|9
1731857380000|2024-11-17 15:29:40|21851.54|21771.54|21850.82|21770.82|21851.57|21771.57|21850.82|21770.82|8
1731857390000|2024-11-17 15:29:50|21851|21771|21852.85|21772.85|21852.85|21772.85|21851|21771|9
1731857400000|2024-11-17 15:30:00|21852.69|21772.69|21858.93|21778.93|21858.93|21778.93|21852.69|21772.69|10
1731857410000|2024-11-17 15:30:10|21859.52|21779.52|21860.49|21780.49|21863.66|21783.66|21859.52|21779.52|10
1731857420000|2024-11-17 15:30:20|21860.28|21780.28|21862.81|21782.81|21864.99|21784.99|21860.28|21780.28|9
1731857430000|2024-11-17 15:30:30|21861.9|21781.9|21862.71|21782.71|21862.71|21782.71|21861.74|21781.74|10
1731857440000|2024-11-17 15:30:40|21862.45|21782.45|21862.02|21782.02|21862.45|21782.45|21861.79|21781.79|9
1731857450000|2024-11-17 15:30:50|21861.77|21781.77|21861.21|21781.21|21862.5|21782.5|21860.66|21780.66|10
1731857460000|2024-11-17 15:31:00|21861.76|21781.76|21862.54|21782.54|21862.57|21782.57|21861.3|21781.3|10
1731857470000|2024-11-17 15:31:10|21862.71|21782.71|21862.71|21782.71|21864.31|21784.31|21861.88|21781.88|10
1731857480000|2024-11-17 15:31:20|21862.69|21782.69|21858.55|21778.55|21862.69|21782.69|21858.55|21778.55|10
1731857490000|2024-11-17 15:31:30|21858.05|21778.05|21859.2|21779.2|21859.2|21779.2|21856.53|21776.53|10
1731857500000|2024-11-17 15:31:40|21859.45|21779.45|21854.05|21774.05|21859.76|21779.76|21854.05|21774.05|10
1731857510000|2024-11-17 15:31:50|21854.06|21774.06|21846.74|21766.74|21854.06|21774.06|21845.57|21765.57|10
1731857520000|2024-11-17 15:32:00|21847.04|21767.04|21846.31|21766.31|21847.45|21767.45|21844.73|21764.73|10
1731857530000|2024-11-17 15:32:10|21846.55|21766.55|21850.85|21770.85|21851.18|21771.18|21846.09|21766.09|10
1731857540000|2024-11-17 15:32:20|21850.04|21770.04|21855.16|21775.16|21855.44|21775.44|21850.04|21770.04|10
1731857550000|2024-11-17 15:32:30|21855.5|21775.5|21856.92|21776.92|21858.09|21778.09|21855.48|21775.48|10
1731857560000|2024-11-17 15:32:40|21857.14|21777.14|21858.87|21778.87|21858.87|21778.87|21856.18|21776.18|9
1731857570000|2024-11-17 15:32:50|21859.07|21779.07|21861.84|21781.84|21861.84|21781.84|21859.07|21779.07|10
1731857580000|2024-11-17 15:33:00|21862.03|21782.03|21861.12|21781.12|21862.34|21782.34|21861.12|21781.12|9
1731857590000|2024-11-17 15:33:10|21861.46|21781.46|21857.24|21777.24|21861.88|21781.88|21857.24|21777.24|10
1731857600000|2024-11-17 15:33:20|21857.58|21777.58|21858.8|21778.8|21860.68|21780.68|21857.58|21777.58|10
1731857610000|2024-11-17 15:33:30|21858.6|21778.6|21859.32|21779.32|21859.32|21779.32|21857.13|21777.13|10
1731857620000|2024-11-17 15:33:40|21858.37|21778.37|21859.34|21779.34|21860.05|21780.05|21858.37|21778.37|10
1731857630000|2024-11-17 15:33:50|21859.11|21779.11|21859.92|21779.92|21860.14|21780.14|21858.99|21778.99|10
1731857640000|2024-11-17 15:34:00|21860.4|21780.4|21861.02|21781.02|21861.52|21781.52|21859.92|21779.92|9
1731857650000|2024-11-17 15:34:10|21861.85|21781.85|21862.56|21782.56|21863.04|21783.04|21861.85|21781.85|10
1731857660000|2024-11-17 15:34:20|21863.13|21783.13|21863.63|21783.63|21865.35|21785.35|21863.13|21783.13|10
1731857670000|2024-11-17 15:34:30|21863.19|21783.19|21863.82|21783.82|21863.82|21783.82|21862.59|21782.59|10
1731857680000|2024-11-17 15:34:40|21863.58|21783.58|21865|21785|21865|21785|21862.13|21782.13|10
1731857690000|2024-11-17 15:34:50|21864.38|21784.38|21863.68|21783.68|21865.21|21785.21|21863.68|21783.68|10
1731857700000|2024-11-17 15:35:00|21863.11|21783.11|21860.55|21780.55|21863.11|21783.11|21860.55|21780.55|10
1731857710000|2024-11-17 15:35:10|21858.93|21778.93|21855.09|21775.09|21858.93|21778.93|21855.09|21775.09|10
1731857720000|2024-11-17 15:35:20|21854.28|21774.28|21849.13|21769.13|21854.28|21774.28|21845.28|21765.28|10
1731857730000|2024-11-17 15:35:30|21849.52|21769.52|21848.76|21768.76|21850.8|21770.8|21848.76|21768.76|9
1731857740000|2024-11-17 15:35:40|21849.45|21769.45|21845.61|21765.61|21849.87|21769.87|21844.12|21764.12|10
1731857750000|2024-11-17 15:35:50|21846.88|21766.88|21847.74|21767.74|21847.74|21767.74|21846.45|21766.45|10
1731857760000|2024-11-17 15:36:00|21847.75|21767.75|21850.41|21770.41|21850.41|21770.41|21847.52|21767.52|10
1731857770000|2024-11-17 15:36:10|21850.58|21770.58|21852.95|21772.95|21852.95|21772.95|21849.69|21769.69|9
1731857780000|2024-11-17 15:36:20|21853.06|21773.06|21857.08|21777.08|21857.08|21777.08|21853.06|21773.06|10
1731857790000|2024-11-17 15:36:30|21857.59|21777.59|21862.06|21782.06|21862.06|21782.06|21857.59|21777.59|9
1731857800000|2024-11-17 15:36:40|21862.24|21782.24|21864.37|21784.37|21864.37|21784.37|21862.24|21782.24|10
1731857810000|2024-11-17 15:36:50|21864.56|21784.56|21869.49|21789.49|21869.73|21789.73|21864.35|21784.35|10
1731857820000|2024-11-17 15:37:00|21868.92|21788.92|21872.87|21792.87|21873.09|21793.09|21868.43|21788.43|10
1731857830000|2024-11-17 15:37:10|21872.18|21792.18|21873|21793|21873|21793|21870.26|21790.26|10
1731857840000|2024-11-17 15:37:20|21873.16|21793.16|21874.99|21794.99|21874.99|21794.99|21873.16|21793.16|10
1731857850000|2024-11-17 15:37:30|21876.35|21796.35|21880.81|21800.81|21880.81|21800.81|21875.97|21795.97|10
1731857860000|2024-11-17 15:37:40|21881.9|21801.9|21885.88|21805.88|21885.88|21805.88|21881.9|21801.9|10
1731857870000|2024-11-17 15:37:50|21887.76|21807.76|21891.01|21811.01|21891.35|21811.35|21887.76|21807.76|10
1731857880000|2024-11-17 15:38:00|21890.73|21810.73|21890.57|21810.57|21890.76|21810.76|21888.41|21808.41|9
1731857890000|2024-11-17 15:38:10|21889.36|21809.36|21888.79|21808.79|21889.36|21809.36|21886.29|21806.29|10
1731857900000|2024-11-17 15:38:20|21889.02|21809.02|21892.38|21812.38|21892.38|21812.38|21888.12|21808.12|9
1731857910000|2024-11-17 15:38:30|21892.54|21812.54|21892.44|21812.44|21892.86|21812.86|21892.17|21812.17|10
1731857920000|2024-11-17 15:38:40|21892.82|21812.82|21891.49|21811.49|21892.82|21812.82|21891.01|21811.01|10
1731857930000|2024-11-17 15:38:50|21891.53|21811.53|21889.87|21809.87|21891.89|21811.89|21889.87|21809.87|10
1731857940000|2024-11-17 15:39:00|21889.42|21809.42|21892.24|21812.24|21892.24|21812.24|21887.22|21807.22|10
1731857950000|2024-11-17 15:39:10|21892.58|21812.58|21898.6|21818.6|21898.6|21818.6|21891.89|21811.89|10
1731857960000|2024-11-17 15:39:20|21899.44|21819.44|21905.44|21825.44|21907.17|21827.17|21899.44|21819.44|10
1731857970000|2024-11-17 15:39:30|21905.02|21825.02|21908.66|21828.66|21908.66|21828.66|21902.69|21822.69|10
1731857980000|2024-11-17 15:39:40|21908.65|21828.65|21913.32|21833.32|21913.32|21833.32|21908.65|21828.65|10
1731857990000|2024-11-17 15:39:50|21912.87|21832.87|21909.41|21829.41|21912.93|21832.93|21909.41|21829.41|10
1731858000000|2024-11-17 15:40:00|21909.23|21829.23|21908.03|21828.03|21909.56|21829.56|21908.03|21828.03|10
1731858010000|2024-11-17 15:40:10|21907.93|21827.93|21901|21821|21907.93|21827.93|21899.67|21819.67|10
1731858020000|2024-11-17 15:40:20|21901.9|21821.9|21901.39|21821.39|21901.9|21821.9|21899.33|21819.33|10
1731858030000|2024-11-17 15:40:30|21901.69|21821.69|21905.58|21825.58|21905.58|21825.58|21901.69|21821.69|10
1731858040000|2024-11-17 15:40:40|21906.4|21826.4|21906.9|21826.9|21908.41|21828.41|21906.33|21826.33|10
1731858050000|2024-11-17 15:40:50|21907.02|21827.02|21902.5|21822.5|21907.08|21827.08|21900.68|21820.68|10
1731858060000|2024-11-17 15:41:00|21902.59|21822.59|21902.19|21822.19|21902.84|21822.84|21901.12|21821.12|9
1731858070000|2024-11-17 15:41:10|21902.34|21822.34|21903.38|21823.38|21903.67|21823.67|21902.34|21822.34|10
1731858080000|2024-11-17 15:41:20|21903.29|21823.29|21900.33|21820.33|21903.88|21823.88|21899.46|21819.46|10
1731858090000|2024-11-17 15:41:30|21900.62|21820.62|21901|21821|21902.21|21822.21|21900.62|21820.62|10
1731858100000|2024-11-17 15:41:40|21901.56|21821.56|21903.4|21823.4|21903.4|21823.4|21901.13|21821.13|10
1731858110000|2024-11-17 15:41:50|21903.81|21823.81|21902.55|21822.55|21904.41|21824.41|21901.96|21821.96|9
1731858120000|2024-11-17 15:42:00|21902.58|21822.58|21901.92|21821.92|21902.91|21822.91|21901.79|21821.79|10
1731858130000|2024-11-17 15:42:10|21901.59|21821.59|21906.7|21826.7|21907.26|21827.26|21901.59|21821.59|10
1731858140000|2024-11-17 15:42:20|21906.91|21826.91|21902.43|21822.43|21906.91|21826.91|21902.27|21822.27|10
1731858150000|2024-11-17 15:42:30|21902.37|21822.37|21904.71|21824.71|21907.11|21827.11|21902.37|21822.37|10
1731858160000|2024-11-17 15:42:40|21903.81|21823.81|21900.48|21820.48|21904.14|21824.14|21900.48|21820.48|10
1731858170000|2024-11-17 15:42:50|21900.41|21820.41|21897.98|21817.98|21900.48|21820.48|21897.98|21817.98|10
1731858180000|2024-11-17 15:43:00|21896.16|21816.16|21887.66|21807.66|21896.16|21816.16|21887.66|21807.66|10
1731858190000|2024-11-17 15:43:10|21887.97|21807.97|21891.56|21811.56|21891.56|21811.56|21887.97|21807.97|10
1731858200000|2024-11-17 15:43:20|21891.65|21811.65|21894.31|21814.31|21894.78|21814.78|21891.65|21811.65|10
1731858210000|2024-11-17 15:43:30|21894.16|21814.16|21891.93|21811.93|21894.24|21814.24|21891.4|21811.4|10
1731858220000|2024-11-17 15:43:40|21891.71|21811.71|21886.84|21806.84|21891.71|21811.71|21886.84|21806.84|10
1731858230000|2024-11-17 15:43:50|21884.93|21804.93|21884.24|21804.24|21884.93|21804.93|21883.54|21803.54|7
1731858240000|2024-11-17 15:44:00|21884.05|21804.05|21882.6|21802.6|21884.05|21804.05|21881.38|21801.38|10
1731858250000|2024-11-17 15:44:10|21882.86|21802.86|21884.67|21804.67|21887.32|21807.32|21882.15|21802.15|10
1731858260000|2024-11-17 15:44:20|21884.56|21804.56|21888.48|21808.48|21888.48|21808.48|21883.67|21803.67|10
1731858270000|2024-11-17 15:44:30|21889.12|21809.12|21892.15|21812.15|21892.15|21812.15|21889.12|21809.12|10
1731858280000|2024-11-17 15:44:40|21892.81|21812.81|21895.35|21815.35|21895.35|21815.35|21892.81|21812.81|9
1731858290000|2024-11-17 15:44:50|21895.02|21815.02|21894.19|21814.19|21895.07|21815.07|21894.07|21814.07|10
1731858300000|2024-11-17 15:45:00|21894.45|21814.45|21894.15|21814.15|21894.56|21814.56|21890.3|21810.3|10
1731858310000|2024-11-17 15:45:10|21894.28|21814.28|21896.41|21816.41|21896.41|21816.41|21893.32|21813.32|10
1731858320000|2024-11-17 15:45:20|21896.75|21816.75|21896.88|21816.88|21898.09|21818.09|21896.75|21816.75|10
1731858330000|2024-11-17 15:45:30|21896.78|21816.78|21897.78|21817.78|21897.78|21817.78|21896.3|21816.3|10
1731858340000|2024-11-17 15:45:40|21898.63|21818.63|21901.65|21821.65|21901.65|21821.65|21898.63|21818.63|10
1731858350000|2024-11-17 15:45:50|21901.4|21821.4|21908.74|21828.74|21908.91|21828.91|21901.4|21821.4|10
1731858360000|2024-11-17 15:46:00|21909.85|21829.85|21908.09|21828.09|21910.07|21830.07|21908.09|21828.09|10
1731858370000|2024-11-17 15:46:10|21908.73|21828.73|21908.49|21828.49|21910.59|21830.59|21908.49|21828.49|10
1731858380000|2024-11-17 15:46:20|21908.62|21828.62|21914.13|21834.13|21914.13|21834.13|21908.06|21828.06|10
1731858390000|2024-11-17 15:46:30|21914.65|21834.65|21913.58|21833.58|21914.88|21834.88|21913.58|21833.58|10
1731858400000|2024-11-17 15:46:40|21913.75|21833.75|21914.63|21834.63|21914.63|21834.63|21911.15|21831.15|10
1731858410000|2024-11-17 15:46:50|21915.23|21835.23|21916.62|21836.62|21916.62|21836.62|21914.11|21834.11|10
1731858420000|2024-11-17 15:47:00|21917.98|21837.98|21912.61|21832.61|21917.98|21837.98|21912.61|21832.61|9
1731858430000|2024-11-17 15:47:10|21912.63|21832.63|21912.72|21832.72|21912.98|21832.98|21912.14|21832.14|10
1731858440000|2024-11-17 15:47:20|21911.35|21831.35|21907.79|21827.79|21911.4|21831.4|21907.75|21827.75|10
1731858450000|2024-11-17 15:47:30|21907.92|21827.92|21911.17|21831.17|21911.17|21831.17|21907.92|21827.92|10
1731858460000|2024-11-17 15:47:40|21911.79|21831.79|21911.72|21831.72|21912.81|21832.81|21911.28|21831.28|10
1731858470000|2024-11-17 15:47:50|21911.55|21831.55|21913.79|21833.79|21913.79|21833.79|21910.97|21830.97|10
1731858480000|2024-11-17 15:48:00|21913.6|21833.6|21918.08|21838.08|21918.08|21838.08|21913.6|21833.6|10
1731858490000|2024-11-17 15:48:10|21918.45|21838.45|21918.36|21838.36|21918.45|21838.45|21917.29|21837.29|10
1731858500000|2024-11-17 15:48:20|21918.18|21838.18|21918.87|21838.87|21918.87|21838.87|21917.19|21837.19|10
1731858510000|2024-11-17 15:48:30|21918.66|21838.66|21917.22|21837.22|21918.9|21838.9|21915.61|21835.61|10
1731858520000|2024-11-17 15:48:40|21917.03|21837.03|21915.18|21835.18|21917.15|21837.15|21915.18|21835.18|10
1731858530000|2024-11-17 15:48:50|21914.92|21834.92|21912.31|21832.31|21914.92|21834.92|21912.31|21832.31|10
1731858540000|2024-11-17 15:49:00|21911.79|21831.79|21913.06|21833.06|21913.46|21833.46|21910.57|21830.57|10
1731858550000|2024-11-17 15:49:10|21911.08|21831.08|21909.68|21829.68|21911.08|21831.08|21909.68|21829.68|10
1731858560000|2024-11-17 15:49:20|21909.6|21829.6|21908.42|21828.42|21910.23|21830.23|21908.42|21828.42|10
1731858570000|2024-11-17 15:49:30|21908.1|21828.1|21905.39|21825.39|21908.1|21828.1|21904.13|21824.13|10
1731858580000|2024-11-17 15:49:40|21905.18|21825.18|21900.83|21820.83|21905.18|21825.18|21900.83|21820.83|10
1731858590000|2024-11-17 15:49:50|21900.09|21820.09|21899|21819|21900.09|21820.09|21899|21819|10
1731858600000|2024-11-17 15:50:00|21898.85|21818.85|21892.83|21812.83|21900|21820|21892.83|21812.83|10
1731858610000|2024-11-17 15:50:10|21893.14|21813.14|21885.06|21805.06|21893.22|21813.22|21885.06|21805.06|10
1731858620000|2024-11-17 15:50:20|21884.17|21804.17|21879.1|21799.1|21884.17|21804.17|21879.1|21799.1|10
1731858630000|2024-11-17 15:50:30|21877.63|21797.63|21869.03|21789.03|21877.63|21797.63|21869.03|21789.03|10
1731858640000|2024-11-17 15:50:40|21869.05|21789.05|21868.62|21788.62|21870.3|21790.3|21868.2|21788.2|10
1731858650000|2024-11-17 15:50:50|21869.07|21789.07|21868.8|21788.8|21869.07|21789.07|21867.17|21787.17|10
1731858660000|2024-11-17 15:51:00|21868.65|21788.65|21866.03|21786.03|21868.79|21788.79|21866.03|21786.03|10
1731858670000|2024-11-17 15:51:10|21864.58|21784.58|21864.82|21784.82|21866.42|21786.42|21864.58|21784.58|10
1731858680000|2024-11-17 15:51:20|21864.49|21784.49|21858.61|21778.61|21864.49|21784.49|21858.22|21778.22|10
1731858690000|2024-11-17 15:51:30|21857.26|21777.26|21854.87|21774.87|21857.26|21777.26|21854.33|21774.33|10
1731858700000|2024-11-17 15:51:40|21853.89|21773.89|21851.74|21771.74|21853.89|21773.89|21851.72|21771.72|10
1731858710000|2024-11-17 15:51:50|21851.33|21771.33|21841.44|21761.44|21851.33|21771.33|21841.44|21761.44|10
1731858720000|2024-11-17 15:52:00|21840.91|21760.91|21840.54|21760.54|21841.24|21761.24|21839.1|21759.1|10
1731858730000|2024-11-17 15:52:10|21840.94|21760.94|21843.32|21763.32|21843.32|21763.32|21840.94|21760.94|10
1731858740000|2024-11-17 15:52:20|21842.69|21762.69|21847.73|21767.73|21847.73|21767.73|21842.69|21762.69|10
1731858750000|2024-11-17 15:52:30|21848.31|21768.31|21845.74|21765.74|21848.31|21768.31|21845.2|21765.2|10
1731858760000|2024-11-17 15:52:40|21845.46|21765.46|21843.79|21763.79|21846.16|21766.16|21843.68|21763.68|10
1731858770000|2024-11-17 15:52:50|21844.64|21764.64|21840.49|21760.49|21844.64|21764.64|21840.49|21760.49|10
1731858780000|2024-11-17 15:53:00|21840.47|21760.47|21844.82|21764.82|21845.61|21765.61|21840.47|21760.47|10
1731858790000|2024-11-17 15:53:10|21844.73|21764.73|21844.16|21764.16|21844.92|21764.92|21843.9|21763.9|9
1731858800000|2024-11-17 15:53:20|21843.62|21763.62|21840.49|21760.49|21843.62|21763.62|21840.49|21760.49|10
1731858810000|2024-11-17 15:53:30|21840.05|21760.05|21830.79|21750.79|21840.66|21760.66|21830.79|21750.79|10
1731858820000|2024-11-17 15:53:40|21830.93|21750.93|21830.49|21750.49|21831.25|21751.25|21829.63|21749.63|10
1731858830000|2024-11-17 15:53:50|21829.35|21749.35|21825.23|21745.23|21829.35|21749.35|21825.23|21745.23|10
1731858840000|2024-11-17 15:54:00|21825.7|21745.7|21821.27|21741.27|21826.29|21746.29|21821|21741|10
1731858850000|2024-11-17 15:54:10|21821.34|21741.34|21816.78|21736.78|21821.34|21741.34|21816.78|21736.78|10
1731858860000|2024-11-17 15:54:20|21817.97|21737.97|21814.67|21734.67|21817.97|21737.97|21813|21733|10
1731858870000|2024-11-17 15:54:30|21815.18|21735.18|21816.77|21736.77|21816.77|21736.77|21814.83|21734.83|10
1731858880000|2024-11-17 15:54:40|21816.05|21736.05|21818.5|21738.5|21818.8|21738.8|21816.05|21736.05|10
1731858890000|2024-11-17 15:54:50|21818.57|21738.57|21818.22|21738.22|21818.57|21738.57|21816.78|21736.78|10
1731858900000|2024-11-17 15:55:00|21819.15|21739.15|21823.77|21743.77|21824.7|21744.7|21819.15|21739.15|9
1731858910000|2024-11-17 15:55:10|21823.66|21743.66|21827.15|21747.15|21827.15|21747.15|21823.66|21743.66|10
1731858920000|2024-11-17 15:55:20|21827.44|21747.44|21828.44|21748.44|21828.61|21748.61|21826.06|21746.06|10
1731858930000|2024-11-17 15:55:30|21829.15|21749.15|21827.43|21747.43|21829.15|21749.15|21827.43|21747.43|10
1731858940000|2024-11-17 15:55:40|21827.52|21747.52|21827.8|21747.8|21828.27|21748.27|21827.52|21747.52|9
1731858950000|2024-11-17 15:55:50|21827.13|21747.13|21831.98|21751.98|21831.98|21751.98|21827.03|21747.03|10
1731858960000|2024-11-17 15:56:00|21832.38|21752.38|21836.77|21756.77|21836.77|21756.77|21832.38|21752.38|10
1731858970000|2024-11-17 15:56:10|21836.68|21756.68|21839.22|21759.22|21839.22|21759.22|21836.63|21756.63|10
1731858980000|2024-11-17 15:56:20|21839.63|21759.63|21842.72|21762.72|21843.75|21763.75|21839.63|21759.63|10
1731858990000|2024-11-17 15:56:30|21843.07|21763.07|21846.74|21766.74|21846.97|21766.97|21843.07|21763.07|10
1731859000000|2024-11-17 15:56:40|21846.58|21766.58|21842.71|21762.71|21846.74|21766.74|21842.69|21762.69|10
1731859010000|2024-11-17 15:56:50|21843.36|21763.36|21846.98|21766.98|21847.48|21767.48|21843.36|21763.36|9
1731859020000|2024-11-17 15:57:00|21846.91|21766.91|21846.08|21766.08|21846.91|21766.91|21845.34|21765.34|9
1731859030000|2024-11-17 15:57:10|21845.29|21765.29|21842.99|21762.99|21845.29|21765.29|21842.68|21762.68|10
1731859040000|2024-11-17 15:57:20|21842.94|21762.94|21840.6|21760.6|21842.94|21762.94|21840.45|21760.45|10
1731859050000|2024-11-17 15:57:30|21841.31|21761.31|21841.83|21761.83|21841.83|21761.83|21840.97|21760.97|10
1731859060000|2024-11-17 15:57:40|21841.71|21761.71|21844.1|21764.1|21844.4|21764.4|21841.71|21761.71|10
1731859070000|2024-11-17 15:57:50|21844.16|21764.16|21842.03|21762.03|21844.16|21764.16|21842.03|21762.03|10
1731859080000|2024-11-17 15:58:00|21842.08|21762.08|21839.78|21759.78|21842.08|21762.08|21839.78|21759.78|9
1731859090000|2024-11-17 15:58:10|21839.57|21759.57|21836.63|21756.63|21839.57|21759.57|21836.63|21756.63|10
1731859100000|2024-11-17 15:58:20|21836.59|21756.59|21836.42|21756.42|21837.19|21757.19|21835.92|21755.92|10
1731859110000|2024-11-17 15:58:30|21836.95|21756.95|21836.92|21756.92|21837.11|21757.11|21836.67|21756.67|10
1731859120000|2024-11-17 15:58:40|21837.27|21757.27|21838.24|21758.24|21838.38|21758.38|21836.56|21756.56|9
1731859130000|2024-11-17 15:58:50|21838.25|21758.25|21836.32|21756.32|21838.25|21758.25|21836.32|21756.32|10
1731859140000|2024-11-17 15:59:00|21836.28|21756.28|21835.26|21755.26|21836.97|21756.97|21835.26|21755.26|10
1731859150000|2024-11-17 15:59:10|21835.43|21755.43|21839.23|21759.23|21839.23|21759.23|21835.43|21755.43|9
1731859160000|2024-11-17 15:59:20|21839.38|21759.38|21842.84|21762.84|21842.84|21762.84|21839.38|21759.38|9
1731859170000|2024-11-17 15:59:30|21842.65|21762.65|21844.48|21764.48|21844.6|21764.6|21842.65|21762.65|10
1731859180000|2024-11-17 15:59:40|21843.17|21763.17|21842.12|21762.12|21843.81|21763.81|21841.73|21761.73|10
1731859190000|2024-11-17 15:59:50|21841.98|21761.98|21839.34|21759.34|21841.98|21761.98|21839.08|21759.08|10
1731859200000|2024-11-17 16:00:00|21838.27|21758.27|21836.72|21756.72|21838.36|21758.36|21836.38|21756.38|9
1731859210000|2024-11-17 16:00:10|21836.56|21756.56|21837.55|21757.55|21837.72|21757.72|21836.54|21756.54|10
1731859220000|2024-11-17 16:00:20|21837.99|21757.99|21839.58|21759.58|21839.58|21759.58|21837.96|21757.96|10
1731859230000|2024-11-17 16:00:30|21839.38|21759.38|21844.34|21764.34|21845.9|21765.9|21839.37|21759.37|9
1731859240000|2024-11-17 16:00:40|21844.92|21764.92|21849.42|21769.42|21851.07|21771.07|21844.92|21764.92|10
1731859250000|2024-11-17 16:00:50|21849.46|21769.46|21846.65|21766.65|21849.66|21769.66|21846.65|21766.65|10
1731859260000|2024-11-17 16:01:00|21846.24|21766.24|21846.53|21766.53|21847.54|21767.54|21843.5|21763.5|10
1731859270000|2024-11-17 16:01:10|21846.55|21766.55|21852.96|21772.96|21852.96|21772.96|21846.55|21766.55|10
1731859280000|2024-11-17 16:01:20|21853.16|21773.16|21856.79|21776.79|21856.79|21776.79|21852.77|21772.77|10
1731859290000|2024-11-17 16:01:30|21857.56|21777.56|21859.3|21779.3|21860.06|21780.06|21857.56|21777.56|10
1731859300000|2024-11-17 16:01:40|21861.44|21781.44|21861.43|21781.43|21863.03|21783.03|21861.13|21781.13|9
1731859310000|2024-11-17 16:01:50|21861.34|21781.34|21858.66|21778.66|21861.34|21781.34|21858.66|21778.66|10
1731859320000|2024-11-17 16:02:00|21858.69|21778.69|21859.45|21779.45|21862.1|21782.1|21856.21|21776.21|10
1731859330000|2024-11-17 16:02:10|21859.16|21779.16|21853.36|21773.36|21859.16|21779.16|21853.36|21773.36|10
1731859340000|2024-11-17 16:02:20|21852.21|21772.21|21843.28|21763.28|21852.21|21772.21|21843.28|21763.28|10
1731859350000|2024-11-17 16:02:30|21841.65|21761.65|21839.25|21759.25|21842.11|21762.11|21839.25|21759.25|10
1731859360000|2024-11-17 16:02:40|21839.77|21759.77|21838.55|21758.55|21840.75|21760.75|21838.55|21758.55|9
1731859370000|2024-11-17 16:02:50|21838.12|21758.12|21835.26|21755.26|21838.12|21758.12|21834.47|21754.47|10
1731859380000|2024-11-17 16:03:00|21834.29|21754.29|21827.57|21747.57|21834.87|21754.87|21827.57|21747.57|10
1731859390000|2024-11-17 16:03:10|21825|21745|21808.89|21728.89|21825|21745|21808.89|21728.89|10
1731859400000|2024-11-17 16:03:20|21808.24|21728.24|21810.48|21730.48|21810.88|21730.88|21805|21725|10
1731859410000|2024-11-17 16:03:30|21813.26|21733.26|21810.35|21730.35|21815.92|21735.92|21809.52|21729.52|10
1731859420000|2024-11-17 16:03:40|21810.73|21730.73|21804.62|21724.62|21810.73|21730.73|21803.23|21723.23|10
1731859430000|2024-11-17 16:03:50|21805.22|21725.22|21800.94|21720.94|21805.37|21725.37|21800.94|21720.94|10
1731859440000|2024-11-17 16:04:00|21800.99|21720.99|21799.2|21719.2|21801.23|21721.23|21797.8|21717.8|10
1731859450000|2024-11-17 16:04:10|21798.6|21718.6|21794.92|21714.92|21800.26|21720.26|21792.85|21712.85|10
1731859460000|2024-11-17 16:04:20|21795.71|21715.71|21791.46|21711.46|21795.71|21715.71|21791.46|21711.46|10
1731859470000|2024-11-17 16:04:30|21792.3|21712.3|21788.28|21708.28|21792.3|21712.3|21788.28|21708.28|10
1731859480000|2024-11-17 16:04:40|21788.94|21708.94|21788.08|21708.08|21791.66|21711.66|21788.08|21708.08|10
1731859490000|2024-11-17 16:04:50|21787.87|21707.87|21786.46|21706.46|21787.87|21707.87|21786.41|21706.41|10
1731859500000|2024-11-17 16:05:00|21784.98|21704.98|21784.38|21704.38|21785.01|21705.01|21780.95|21700.95|10
1731859510000|2024-11-17 16:05:10|21784.13|21704.13|21773.37|21693.37|21784.19|21704.19|21773.37|21693.37|10
1731859520000|2024-11-17 16:05:20|21771.09|21691.09|21761.81|21681.81|21771.09|21691.09|21761.81|21681.81|10
1731859530000|2024-11-17 16:05:30|21763.15|21683.15|21767.76|21687.76|21769.13|21689.13|21763.15|21683.15|10
1731859540000|2024-11-17 16:05:40|21767.8|21687.8|21775.34|21695.34|21775.34|21695.34|21767.77|21687.77|10
1731859550000|2024-11-17 16:05:50|21775.88|21695.88|21796.25|21716.25|21797.83|21717.83|21775.88|21695.88|10
1731859560000|2024-11-17 16:06:00|21796.05|21716.05|21793.03|21713.03|21796.42|21716.42|21793.03|21713.03|10
1731859570000|2024-11-17 16:06:10|21795.96|21715.96|21804.95|21724.95|21805.97|21725.97|21795.96|21715.96|10
1731859580000|2024-11-17 16:06:20|21806.29|21726.29|21806.09|21726.09|21806.51|21726.51|21804.69|21724.69|10
1731859590000|2024-11-17 16:06:30|21808.12|21728.12|21805.02|21725.02|21808.47|21728.47|21805.02|21725.02|10
1731859600000|2024-11-17 16:06:40|21805.15|21725.15|21812.12|21732.12|21812.12|21732.12|21804.11|21724.11|10
1731859610000|2024-11-17 16:06:50|21812.83|21732.83|21814.92|21734.92|21820.11|21740.11|21812.83|21732.83|10
1731859620000|2024-11-17 16:07:00|21814.45|21734.45|21819.87|21739.87|21820.12|21740.12|21814.45|21734.45|10
1731859630000|2024-11-17 16:07:10|21820.12|21740.12|21817.62|21737.62|21821.71|21741.71|21817.62|21737.62|10
1731859640000|2024-11-17 16:07:20|21817.2|21737.2|21811.08|21731.08|21819.13|21739.13|21811.08|21731.08|10
1731859650000|2024-11-17 16:07:30|21811.14|21731.14|21807.11|21727.11|21811.87|21731.87|21807.11|21727.11|10
1731859660000|2024-11-17 16:07:40|21807.59|21727.59|21809.08|21729.08|21809.73|21729.73|21807.49|21727.49|10
1731859670000|2024-11-17 16:07:50|21808.45|21728.45|21803.33|21723.33|21808.45|21728.45|21803.33|21723.33|10
1731859680000|2024-11-17 16:08:00|21802.94|21722.94|21799.86|21719.86|21802.94|21722.94|21798.57|21718.57|10
1731859690000|2024-11-17 16:08:10|21801.27|21721.27|21800.24|21720.24|21801.4|21721.4|21799.72|21719.72|10
1731859700000|2024-11-17 16:08:20|21800.02|21720.02|21795.8|21715.8|21800.02|21720.02|21795.78|21715.78|10
1731859710000|2024-11-17 16:08:30|21795.85|21715.85|21796.42|21716.42|21796.59|21716.59|21795.25|21715.25|10
1731859720000|2024-11-17 16:08:40|21796.86|21716.86|21790.54|21710.54|21800.02|21720.02|21790.34|21710.34|10
1731859730000|2024-11-17 16:08:50|21790.66|21710.66|21798.43|21718.43|21798.87|21718.87|21790.66|21710.66|10
1731859740000|2024-11-17 16:09:00|21797.55|21717.55|21796.85|21716.85|21798.3|21718.3|21796.85|21716.85|10
1731859750000|2024-11-17 16:09:10|21797.02|21717.02|21800.43|21720.43|21801.19|21721.19|21796.3|21716.3|9
1731859760000|2024-11-17 16:09:20|21800.42|21720.42|21798.79|21718.79|21801.04|21721.04|21798.76|21718.76|10
1731859770000|2024-11-17 16:09:30|21798.56|21718.56|21787.99|21707.99|21798.59|21718.59|21787.99|21707.99|10
1731859780000|2024-11-17 16:09:40|21787.75|21707.75|21789.99|21709.99|21791.28|21711.28|21786.53|21706.53|9
1731859790000|2024-11-17 16:09:50|21789.82|21709.82|21788.32|21708.32|21789.82|21709.82|21788.32|21708.32|10
1731859800000|2024-11-17 16:10:00|21788.11|21708.11|21790.4|21710.4|21790.4|21710.4|21788.11|21708.11|10
1731859810000|2024-11-17 16:10:10|21790.51|21710.51|21791.46|21711.46|21792.66|21712.66|21790.22|21710.22|10
1731859820000|2024-11-17 16:10:20|21790.65|21710.65|21791.56|21711.56|21792.15|21712.15|21790.21|21710.21|10
1731859830000|2024-11-17 16:10:30|21791.11|21711.11|21794.51|21714.51|21794.51|21714.51|21790.43|21710.43|9
1731859840000|2024-11-17 16:10:40|21793.8|21713.8|21796.2|21716.2|21796.2|21716.2|21793.33|21713.33|10
1731859850000|2024-11-17 16:10:50|21796.85|21716.85|21797.45|21717.45|21797.79|21717.79|21795.19|21715.19|10
1731859860000|2024-11-17 16:11:00|21796.98|21716.98|21792.92|21712.92|21796.98|21716.98|21792.92|21712.92|10
1731859870000|2024-11-17 16:11:10|21792.11|21712.11|21790.78|21710.78|21792.45|21712.45|21790.62|21710.62|9
1731859880000|2024-11-17 16:11:20|21790.55|21710.55|21782.43|21702.43|21790.55|21710.55|21782.23|21702.23|10
1731859890000|2024-11-17 16:11:30|21782.81|21702.81|21781.96|21701.96|21784.37|21704.37|21781.96|21701.96|10
1731859900000|2024-11-17 16:11:40|21781.99|21701.99|21781.26|21701.26|21782.88|21702.88|21781.26|21701.26|10
1731859910000|2024-11-17 16:11:50|21781.1|21701.1|21785.38|21705.38|21785.38|21705.38|21781.1|21701.1|10
1731859920000|2024-11-17 16:12:00|21785.53|21705.53|21784.58|21704.58|21785.53|21705.53|21781.64|21701.64|10
1731859930000|2024-11-17 16:12:10|21785.5|21705.5|21787.47|21707.47|21789.31|21709.31|21785.5|21705.5|10
1731859940000|2024-11-17 16:12:20|21788.07|21708.07|21788.71|21708.71|21788.79|21708.79|21788.07|21708.07|10
1731859950000|2024-11-17 16:12:30|21789.15|21709.15|21775.99|21695.99|21789.15|21709.15|21774.45|21694.45|10
1731859960000|2024-11-17 16:12:40|21775.93|21695.93|21776.23|21696.23|21776.23|21696.23|21774.22|21694.22|10
1731859970000|2024-11-17 16:12:50|21776.64|21696.64|21775.93|21695.93|21777.46|21697.46|21775.93|21695.93|9
1731859980000|2024-11-17 16:13:00|21775.69|21695.69|21783.67|21703.67|21784.26|21704.26|21775.58|21695.58|10
1731859990000|2024-11-17 16:13:10|21783.69|21703.69|21775.57|21695.57|21783.76|21703.76|21775.47|21695.47|10
1731860000000|2024-11-17 16:13:20|21776.28|21696.28|21780.18|21700.18|21780.29|21700.29|21776.11|21696.11|10
1731860010000|2024-11-17 16:13:30|21779.27|21699.27|21776.01|21696.01|21779.27|21699.27|21776.01|21696.01|10
1731860020000|2024-11-17 16:13:40|21775.7|21695.7|21776.99|21696.99|21776.99|21696.99|21775.63|21695.63|10
1731860030000|2024-11-17 16:13:50|21777.1|21697.1|21779.59|21699.59|21780.01|21700.01|21776.53|21696.53|10
1731860040000|2024-11-17 16:14:00|21781.27|21701.27|21777.61|21697.61|21781.27|21701.27|21777.61|21697.61|10
1731860050000|2024-11-17 16:14:10|21781.26|21701.26|21783.46|21703.46|21783.46|21703.46|21781.14|21701.14|9
1731860060000|2024-11-17 16:14:20|21784.13|21704.13|21790.32|21710.32|21791.07|21711.07|21784.13|21704.13|9
1731860070000|2024-11-17 16:14:30|21790.72|21710.72|21799.75|21719.75|21800.05|21720.05|21790.72|21710.72|10
1731860080000|2024-11-17 16:14:40|21799.73|21719.73|21801.62|21721.62|21801.87|21721.87|21799.18|21719.18|10
1731860090000|2024-11-17 16:14:50|21801.78|21721.78|21804.13|21724.13|21804.13|21724.13|21799.81|21719.81|10
1731860100000|2024-11-17 16:15:00|21803.81|21723.81|21804.05|21724.05|21805.29|21725.29|21803.34|21723.34|10
1731860110000|2024-11-17 16:15:10|21803.54|21723.54|21801.02|21721.02|21803.54|21723.54|21801.02|21721.02|10
1731860120000|2024-11-17 16:15:20|21799.74|21719.74|21800.3|21720.3|21800.3|21720.3|21798.12|21718.12|10
1731860130000|2024-11-17 16:15:30|21800.55|21720.55|21803.04|21723.04|21803.16|21723.16|21800.55|21720.55|10
1731860140000|2024-11-17 16:15:40|21802.31|21722.31|21805.71|21725.71|21805.71|21725.71|21801.53|21721.53|10
1731860150000|2024-11-17 16:15:50|21806.7|21726.7|21811.22|21731.22|21811.22|21731.22|21806.7|21726.7|10
1731860160000|2024-11-17 16:16:00|21811.49|21731.49|21817.88|21737.88|21817.88|21737.88|21810.92|21730.92|10
1731860170000|2024-11-17 16:16:10|21819.47|21739.47|21819.58|21739.58|21820.95|21740.95|21818.94|21738.94|10
1731860180000|2024-11-17 16:16:20|21819.76|21739.76|21818.31|21738.31|21820.69|21740.69|21818.31|21738.31|10
1731860190000|2024-11-17 16:16:30|21819.67|21739.67|21820.6|21740.6|21821|21741|21819.55|21739.55|10
1731860200000|2024-11-17 16:16:40|21820.8|21740.8|21819.38|21739.38|21823.63|21743.63|21819.38|21739.38|10
1731860210000|2024-11-17 16:16:50|21819.35|21739.35|21817.36|21737.36|21821.16|21741.16|21817.36|21737.36|10
1731860220000|2024-11-17 16:17:00|21817.41|21737.41|21814.11|21734.11|21817.48|21737.48|21813.66|21733.66|10
1731860230000|2024-11-17 16:17:10|21816.46|21736.46|21815.94|21735.94|21817.31|21737.31|21814.93|21734.93|10
1731860240000|2024-11-17 16:17:20|21817.32|21737.32|21823.89|21743.89|21823.89|21743.89|21817.32|21737.32|9
1731860250000|2024-11-17 16:17:30|21823.55|21743.55|21821.64|21741.64|21826.34|21746.34|21821.56|21741.56|10
1731860260000|2024-11-17 16:17:40|21822.45|21742.45|21821.32|21741.32|21822.49|21742.49|21820.91|21740.91|10
1731860270000|2024-11-17 16:17:50|21821.04|21741.04|21820.86|21740.86|21821.29|21741.29|21820.51|21740.51|10
1731860280000|2024-11-17 16:18:00|21821.06|21741.06|21829.79|21749.79|21829.79|21749.79|21820.97|21740.97|10
1731860290000|2024-11-17 16:18:10|21829.98|21749.98|21833.31|21753.31|21833.31|21753.31|21829.98|21749.98|10
1731860300000|2024-11-17 16:18:20|21832.22|21752.22|21840.31|21760.31|21840.31|21760.31|21831.84|21751.84|10
1731860310000|2024-11-17 16:18:30|21840.27|21760.27|21842.95|21762.95|21842.95|21762.95|21840.27|21760.27|10
1731860320000|2024-11-17 16:18:40|21842.27|21762.27|21841.09|21761.09|21842.27|21762.27|21838.67|21758.67|10
1731860330000|2024-11-17 16:18:50|21840.61|21760.61|21837.88|21757.88|21840.61|21760.61|21836.45|21756.45|10
1731860340000|2024-11-17 16:19:00|21837.98|21757.98|21837.74|21757.74|21838.27|21758.27|21835.46|21755.46|10
1731860350000|2024-11-17 16:19:10|21838.2|21758.2|21841.08|21761.08|21841.08|21761.08|21838|21758|10
1731860360000|2024-11-17 16:19:20|21841.61|21761.61|21838.52|21758.52|21841.61|21761.61|21838.52|21758.52|10
1731860370000|2024-11-17 16:19:30|21838.44|21758.44|21838.15|21758.15|21839.04|21759.04|21837.47|21757.47|10
1731860380000|2024-11-17 16:19:40|21837.97|21757.97|21842.83|21762.83|21843.06|21763.06|21837.97|21757.97|10
1731860390000|2024-11-17 16:19:50|21842.39|21762.39|21842.3|21762.3|21842.39|21762.39|21841.16|21761.16|10
1731860400000|2024-11-17 16:20:00|21842.29|21762.29|21839.18|21759.18|21842.94|21762.94|21838.87|21758.87|10
1731860410000|2024-11-17 16:20:10|21839.35|21759.35|21838.21|21758.21|21839.62|21759.62|21837.72|21757.72|10
1731860420000|2024-11-17 16:20:20|21837.62|21757.62|21842.37|21762.37|21843.02|21763.02|21837.52|21757.52|9
1731860430000|2024-11-17 16:20:30|21843.94|21763.94|21842.43|21762.43|21843.94|21763.94|21842.43|21762.43|10
1731860440000|2024-11-17 16:20:40|21842|21762|21842.24|21762.24|21842.24|21762.24|21841.56|21761.56|9
1731860450000|2024-11-17 16:20:50|21843.4|21763.4|21844.37|21764.37|21844.41|21764.41|21843.02|21763.02|10
1731860460000|2024-11-17 16:21:00|21844.18|21764.18|21838.36|21758.36|21844.33|21764.33|21838.36|21758.36|10
1731860470000|2024-11-17 16:21:10|21839.3|21759.3|21836.7|21756.7|21839.54|21759.54|21835.84|21755.84|10
1731860480000|2024-11-17 16:21:20|21836.27|21756.27|21834.07|21754.07|21836.27|21756.27|21832.61|21752.61|10
1731860490000|2024-11-17 16:21:30|21834.55|21754.55|21832.46|21752.46|21834.65|21754.65|21832.46|21752.46|10
1731860500000|2024-11-17 16:21:40|21832|21752|21832.11|21752.11|21832.23|21752.23|21831.38|21751.38|10
1731860510000|2024-11-17 16:21:50|21832.23|21752.23|21818.94|21738.94|21832.23|21752.23|21818.56|21738.56|10
1731860520000|2024-11-17 16:22:00|21818.86|21738.86|21829.84|21749.84|21829.84|21749.84|21818.86|21738.86|10
1731860530000|2024-11-17 16:22:10|21831.21|21751.21|21832.08|21752.08|21833.16|21753.16|21831.21|21751.21|10
1731860540000|2024-11-17 16:22:20|21832.26|21752.26|21829.63|21749.63|21832.26|21752.26|21828.82|21748.82|10
1731860550000|2024-11-17 16:22:30|21828.58|21748.58|21827.2|21747.2|21828.58|21748.58|21823.68|21743.68|10
1731860560000|2024-11-17 16:22:40|21826.65|21746.65|21825.47|21745.47|21827.07|21747.07|21825.45|21745.45|10
1731860570000|2024-11-17 16:22:50|21825.43|21745.43|21824.21|21744.21|21825.57|21745.57|21824.21|21744.21|10
1731860580000|2024-11-17 16:23:00|21824.14|21744.14|21822.29|21742.29|21826.17|21746.17|21822.29|21742.29|10
1731860590000|2024-11-17 16:23:10|21821.52|21741.52|21814.96|21734.96|21821.52|21741.52|21814.78|21734.78|9
1731860600000|2024-11-17 16:23:20|21814.78|21734.78|21815.8|21735.8|21815.8|21735.8|21814.28|21734.28|9
1731860610000|2024-11-17 16:23:30|21817.02|21737.02|21817.91|21737.91|21818.3|21738.3|21816.62|21736.62|10
1731860620000|2024-11-17 16:23:40|21818.35|21738.35|21820.17|21740.17|21820.19|21740.19|21818.35|21738.35|10
1731860630000|2024-11-17 16:23:50|21820.11|21740.11|21824.29|21744.29|21824.29|21744.29|21820.11|21740.11|10
1731860640000|2024-11-17 16:24:00|21825.96|21745.96|21837.43|21757.43|21837.43|21757.43|21825.96|21745.96|10
1731860650000|2024-11-17 16:24:10|21838.78|21758.78|21837.15|21757.15|21839.22|21759.22|21837.15|21757.15|10
1731860660000|2024-11-17 16:24:20|21837.92|21757.92|21837.27|21757.27|21838.58|21758.58|21836.58|21756.58|10
1731860670000|2024-11-17 16:24:30|21836.77|21756.77|21836.2|21756.2|21836.77|21756.77|21835.63|21755.63|10
1731860680000|2024-11-17 16:24:40|21836.18|21756.18|21833.34|21753.34|21836.18|21756.18|21833.34|21753.34|9
1731860690000|2024-11-17 16:24:50|21833.3|21753.3|21833.55|21753.55|21833.55|21753.55|21832.58|21752.58|9
1731860700000|2024-11-17 16:25:00|21833.59|21753.59|21834.73|21754.73|21834.73|21754.73|21831.43|21751.43|10
1731860710000|2024-11-17 16:25:10|21834.98|21754.98|21835.9|21755.9|21836.81|21756.81|21834.58|21754.58|10
1731860720000|2024-11-17 16:25:20|21836.48|21756.48|21835.07|21755.07|21836.48|21756.48|21834.59|21754.59|10
1731860730000|2024-11-17 16:25:30|21835.63|21755.63|21839.39|21759.39|21840.06|21760.06|21835.61|21755.61|10
1731860740000|2024-11-17 16:25:40|21839.53|21759.53|21837.28|21757.28|21840.46|21760.46|21836.75|21756.75|10
1731860750000|2024-11-17 16:25:50|21831.62|21751.62|21830.08|21750.08|21831.73|21751.73|21830.08|21750.08|9
1731860760000|2024-11-17 16:26:00|21830.95|21750.95|21826.33|21746.33|21830.95|21750.95|21824.51|21744.51|10
1731860770000|2024-11-17 16:26:10|21826.2|21746.2|21827.22|21747.22|21827.22|21747.22|21825.97|21745.97|10
1731860780000|2024-11-17 16:26:20|21827.29|21747.29|21827.16|21747.16|21828.48|21748.48|21826.83|21746.83|10
1731860790000|2024-11-17 16:26:30|21828|21748|21828.45|21748.45|21828.81|21748.81|21827.91|21747.91|10
1731860800000|2024-11-17 16:26:40|21829.07|21749.07|21829.5|21749.5|21830.17|21750.17|21829.01|21749.01|10
1731860810000|2024-11-17 16:26:50|21829.56|21749.56|21830.7|21750.7|21830.7|21750.7|21829.56|21749.56|10
1731860820000|2024-11-17 16:27:00|21831|21751|21829.49|21749.49|21831|21751|21829.15|21749.15|10
1731860830000|2024-11-17 16:27:10|21829.41|21749.41|21829.6|21749.6|21830.4|21750.4|21828.69|21748.69|10
1731860840000|2024-11-17 16:27:20|21829.4|21749.4|21829.78|21749.78|21829.78|21749.78|21829.07|21749.07|9
1731860850000|2024-11-17 16:27:30|21829.58|21749.58|21831.43|21751.43|21831.43|21751.43|21829.58|21749.58|10
1731860860000|2024-11-17 16:27:40|21830.98|21750.98|21830.76|21750.76|21831.72|21751.72|21830.76|21750.76|10
1731860870000|2024-11-17 16:27:50|21830.88|21750.88|21825.79|21745.79|21830.88|21750.88|21825.79|21745.79|10
1731860880000|2024-11-17 16:28:00|21824.89|21744.89|21824.77|21744.77|21825.29|21745.29|21823.24|21743.24|10
1731860890000|2024-11-17 16:28:10|21825.73|21745.73|21827.75|21747.75|21827.75|21747.75|21825.73|21745.73|10
1731860900000|2024-11-17 16:28:20|21827.82|21747.82|21825.92|21745.92|21827.87|21747.87|21825.7|21745.7|10
1731860910000|2024-11-17 16:28:30|21826.11|21746.11|21825.98|21745.98|21826.44|21746.44|21825.09|21745.09|10
1731860920000|2024-11-17 16:28:40|21825.85|21745.85|21826.11|21746.11|21826.32|21746.32|21825.79|21745.79|10
1731860930000|2024-11-17 16:28:50|21826.54|21746.54|21828.05|21748.05|21828.05|21748.05|21826.46|21746.46|10
1731860940000|2024-11-17 16:29:00|21828.83|21748.83|21829.57|21749.57|21829.63|21749.63|21828.12|21748.12|10
1731860950000|2024-11-17 16:29:10|21829.37|21749.37|21829.07|21749.07|21830.34|21750.34|21828.97|21748.97|10
1731860960000|2024-11-17 16:29:20|21829.05|21749.05|21829.23|21749.23|21829.46|21749.46|21829.02|21749.02|10
1731860970000|2024-11-17 16:29:30|21829.2|21749.2|21829.38|21749.38|21835.42|21755.42|21828.74|21748.74|10
1731860980000|2024-11-17 16:29:40|21828.74|21748.74|21829.48|21749.48|21829.48|21749.48|21828.08|21748.08|10
1731860990000|2024-11-17 16:29:50|21830.1|21750.1|21828.93|21748.93|21830.58|21750.58|21828.93|21748.93|10
1731861000000|2024-11-17 16:30:00|21828.81|21748.81|21827.58|21747.58|21828.81|21748.81|21827.58|21747.58|10
1731861010000|2024-11-17 16:30:10|21828.13|21748.13|21821.47|21741.47|21828.13|21748.13|21821.47|21741.47|10
1731861020000|2024-11-17 16:30:20|21822.62|21742.62|21828.15|21748.15|21828.15|21748.15|21822.62|21742.62|10
1731861030000|2024-11-17 16:30:30|21829.36|21749.36|21827.57|21747.57|21830.02|21750.02|21826.99|21746.99|10
1731861040000|2024-11-17 16:30:40|21827.96|21747.96|21824.41|21744.41|21828.21|21748.21|21824.41|21744.41|10
1731861050000|2024-11-17 16:30:50|21824.28|21744.28|21825.66|21745.66|21827.15|21747.15|21824.28|21744.28|10
1731861060000|2024-11-17 16:31:00|21825.88|21745.88|21830.19|21750.19|21830.19|21750.19|21825.43|21745.43|10
1731861070000|2024-11-17 16:31:10|21830.33|21750.33|21829.66|21749.66|21830.33|21750.33|21828.98|21748.98|10
1731861080000|2024-11-17 16:31:20|21830.59|21750.59|21837.06|21757.06|21840.2|21760.2|21830.3|21750.3|10
1731861090000|2024-11-17 16:31:30|21837.02|21757.02|21840.62|21760.62|21841.07|21761.07|21836.4|21756.4|10
1731861100000|2024-11-17 16:31:40|21840.45|21760.45|21839.4|21759.4|21840.6|21760.6|21839.24|21759.24|10
1731861110000|2024-11-17 16:31:50|21839.38|21759.38|21837.39|21757.39|21839.38|21759.38|21837.39|21757.39|10
1731861120000|2024-11-17 16:32:00|21836.45|21756.45|21839.92|21759.92|21839.92|21759.92|21835.74|21755.74|10
1731861130000|2024-11-17 16:32:10|21839.53|21759.53|21846.41|21766.41|21846.41|21766.41|21839.53|21759.53|10
1731861140000|2024-11-17 16:32:20|21846.92|21766.92|21853.78|21773.78|21853.78|21773.78|21846.92|21766.92|10
1731861150000|2024-11-17 16:32:30|21853.69|21773.69|21835.23|21755.23|21853.69|21773.69|21829.24|21749.24|10
1731861160000|2024-11-17 16:32:40|21834.85|21754.85|21833.45|21753.45|21834.85|21754.85|21831.57|21751.57|10
1731861170000|2024-11-17 16:32:50|21834.27|21754.27|21831.24|21751.24|21834.39|21754.39|21831.24|21751.24|10
1731861180000|2024-11-17 16:33:00|21831.32|21751.32|21832.32|21752.32|21832.43|21752.43|21830.28|21750.28|10
1731861190000|2024-11-17 16:33:10|21832.35|21752.35|21832.27|21752.27|21832.52|21752.52|21829.54|21749.54|10
1731861200000|2024-11-17 16:33:20|21832.12|21752.12|21833.28|21753.28|21833.48|21753.48|21832.12|21752.12|10
1731861210000|2024-11-17 16:33:30|21833.7|21753.7|21835.85|21755.85|21835.85|21755.85|21833.7|21753.7|10
1731861220000|2024-11-17 16:33:40|21836.2|21756.2|21842.61|21762.61|21842.62|21762.62|21836.2|21756.2|10
1731861230000|2024-11-17 16:33:50|21842.87|21762.87|21845.24|21765.24|21845.24|21765.24|21842.87|21762.87|9
1731861240000|2024-11-17 16:34:00|21844.89|21764.89|21845.65|21765.65|21845.65|21765.65|21843.62|21763.62|10
1731861250000|2024-11-17 16:34:10|21847.22|21767.22|21849.26|21769.26|21849.79|21769.79|21847.22|21767.22|10
1731861260000|2024-11-17 16:34:20|21852.91|21772.91|21868.14|21788.14|21868.35|21788.35|21851.6|21771.6|9
1731861270000|2024-11-17 16:34:30|21868.13|21788.13|21866.37|21786.37|21868.13|21788.13|21866.37|21786.37|10
1731861280000|2024-11-17 16:34:40|21866.05|21786.05|21866.58|21786.58|21866.58|21786.58|21864.77|21784.77|10
1731861290000|2024-11-17 16:34:50|21866.11|21786.11|21867.07|21787.07|21867.07|21787.07|21865.83|21785.83|10
1731861300000|2024-11-17 16:35:00|21867.43|21787.43|21866.26|21786.26|21868.55|21788.55|21865.47|21785.47|10
1731861310000|2024-11-17 16:35:10|21866.09|21786.09|21867.03|21787.03|21867.03|21787.03|21865.45|21785.45|10
1731861320000|2024-11-17 16:35:20|21866.71|21786.71|21866.72|21786.72|21867.03|21787.03|21866.31|21786.31|10
1731861330000|2024-11-17 16:35:30|21867.44|21787.44|21864.97|21784.97|21867.92|21787.92|21864.73|21784.73|10
1731861340000|2024-11-17 16:35:40|21865.12|21785.12|21865.5|21785.5|21866.39|21786.39|21865.12|21785.12|10
1731861350000|2024-11-17 16:35:50|21865.51|21785.51|21864.09|21784.09|21865.69|21785.69|21864.09|21784.09|10
1731861360000|2024-11-17 16:36:00|21863.71|21783.71|21861.9|21781.9|21863.78|21783.78|21861.73|21781.73|10
1731861370000|2024-11-17 16:36:10|21862.37|21782.37|21860.87|21780.87|21862.43|21782.43|21860.62|21780.62|10
1731861380000|2024-11-17 16:36:20|21860.3|21780.3|21860.13|21780.13|21860.78|21780.78|21858.81|21778.81|10
1731861390000|2024-11-17 16:36:30|21860.36|21780.36|21861.08|21781.08|21861.2|21781.2|21860.36|21780.36|10
1731861400000|2024-11-17 16:36:40|21861.24|21781.24|21860.77|21780.77|21861.24|21781.24|21860.49|21780.49|10
1731861410000|2024-11-17 16:36:50|21860.71|21780.71|21862.03|21782.03|21862.03|21782.03|21860.63|21780.63|10
1731861420000|2024-11-17 16:37:00|21862.69|21782.69|21862.43|21782.43|21863.03|21783.03|21862.12|21782.12|10
1731861430000|2024-11-17 16:37:10|21862.31|21782.31|21862.26|21782.26|21862.31|21782.31|21860.15|21780.15|10
1731861440000|2024-11-17 16:37:20|21862.38|21782.38|21859.8|21779.8|21862.38|21782.38|21858.63|21778.63|10
1731861450000|2024-11-17 16:37:30|21859.81|21779.81|21858.71|21778.71|21860.23|21780.23|21858.71|21778.71|10
1731861460000|2024-11-17 16:37:40|21858.83|21778.83|21858.6|21778.6|21859.31|21779.31|21858.6|21778.6|10
1731861470000|2024-11-17 16:37:50|21858.36|21778.36|21857.79|21777.79|21858.42|21778.42|21857.13|21777.13|10
1731861480000|2024-11-17 16:38:00|21857.56|21777.56|21859.23|21779.23|21859.23|21779.23|21857.56|21777.56|10
1731861490000|2024-11-17 16:38:10|21859.87|21779.87|21858.08|21778.08|21859.87|21779.87|21857.72|21777.72|10
1731861500000|2024-11-17 16:38:20|21858.21|21778.21|21859.12|21779.12|21859.12|21779.12|21858.21|21778.21|10
1731861510000|2024-11-17 16:38:30|21859.42|21779.42|21860.5|21780.5|21860.5|21780.5|21859.42|21779.42|10
1731861520000|2024-11-17 16:38:40|21860.8|21780.8|21863.54|21783.54|21863.54|21783.54|21860.3|21780.3|10
1731861530000|2024-11-17 16:38:50|21864.05|21784.05|21865.27|21785.27|21866.07|21786.07|21864.05|21784.05|10
1731861540000|2024-11-17 16:39:00|21865.52|21785.52|21863.81|21783.81|21865.9|21785.9|21863.79|21783.79|10
1731861550000|2024-11-17 16:39:10|21862.65|21782.65|21859.8|21779.8|21862.65|21782.65|21859.8|21779.8|10
1731861560000|2024-11-17 16:39:20|21859.78|21779.78|21860.33|21780.33|21860.33|21780.33|21858.05|21778.05|10
1731861570000|2024-11-17 16:39:30|21860.91|21780.91|21859.86|21779.86|21861.27|21781.27|21859.44|21779.44|10
1731861580000|2024-11-17 16:39:40|21859.73|21779.73|21859.79|21779.79|21859.81|21779.81|21858.13|21778.13|10
1731861590000|2024-11-17 16:39:50|21860.52|21780.52|21859.6|21779.6|21861.38|21781.38|21859.11|21779.11|10
1731861600000|2024-11-17 16:40:00|21860.06|21780.06|21861.48|21781.48|21861.71|21781.71|21859.97|21779.97|10
1731861610000|2024-11-17 16:40:10|21861.31|21781.31|21860.15|21780.15|21861.31|21781.31|21860.15|21780.15|10
1731861620000|2024-11-17 16:40:20|21860.39|21780.39|21854.01|21774.01|21860.39|21780.39|21854.01|21774.01|10
1731861630000|2024-11-17 16:40:30|21853.36|21773.36|21856.99|21776.99|21856.99|21776.99|21852.79|21772.79|9
1731861640000|2024-11-17 16:40:40|21857.29|21777.29|21856.65|21776.65|21857.29|21777.29|21856.32|21776.32|10
1731861650000|2024-11-17 16:40:50|21856.63|21776.63|21857.31|21777.31|21857.31|21777.31|21855.07|21775.07|10
1731861660000|2024-11-17 16:41:00|21857.97|21777.97|21858.08|21778.08|21858.74|21778.74|21857.81|21777.81|10
1731861670000|2024-11-17 16:41:10|21857.78|21777.78|21857.77|21777.77|21858.9|21778.9|21857.07|21777.07|10
1731861680000|2024-11-17 16:41:20|21857.78|21777.78|21855.94|21775.94|21857.92|21777.92|21855.94|21775.94|10
1731861690000|2024-11-17 16:41:30|21855.83|21775.83|21858.27|21778.27|21858.27|21778.27|21854.35|21774.35|10
1731861700000|2024-11-17 16:41:40|21859.14|21779.14|21858.94|21778.94|21859.83|21779.83|21858.94|21778.94|10
1731861710000|2024-11-17 16:41:50|21860.03|21780.03|21858.14|21778.14|21860.6|21780.6|21858.14|21778.14|10
1731861720000|2024-11-17 16:42:00|21857.98|21777.98|21856.53|21776.53|21858.89|21778.89|21856.09|21776.09|10
1731861730000|2024-11-17 16:42:10|21856.66|21776.66|21859.92|21779.92|21859.92|21779.92|21856.66|21776.66|10
1731861740000|2024-11-17 16:42:20|21859.81|21779.81|21863.34|21783.34|21863.34|21783.34|21859.81|21779.81|10
1731861750000|2024-11-17 16:42:30|21863.59|21783.59|21863.33|21783.33|21863.59|21783.59|21861.93|21781.93|10
1731861760000|2024-11-17 16:42:40|21862.17|21782.17|21861.09|21781.09|21862.17|21782.17|21860.17|21780.17|10
1731861770000|2024-11-17 16:42:50|21861.11|21781.11|21858.58|21778.58|21861.11|21781.11|21858.49|21778.49|10
1731861780000|2024-11-17 16:43:00|21858.47|21778.47|21857.63|21777.63|21858.75|21778.75|21857.38|21777.38|10
1731861790000|2024-11-17 16:43:10|21856.8|21776.8|21856.96|21776.96|21857.08|21777.08|21856.26|21776.26|10
1731861800000|2024-11-17 16:43:20|21855.87|21775.87|21855.18|21775.18|21856.44|21776.44|21854.39|21774.39|10
1731861810000|2024-11-17 16:43:30|21855.04|21775.04|21850.05|21770.05|21855.04|21775.04|21850.05|21770.05|10
1731861820000|2024-11-17 16:43:40|21850.27|21770.27|21840.75|21760.75|21850.27|21770.27|21840.75|21760.75|10
1731861830000|2024-11-17 16:43:50|21840.28|21760.28|21837.81|21757.81|21840.28|21760.28|21837.81|21757.81|9
1731861840000|2024-11-17 16:44:00|21838.49|21758.49|21832.9|21752.9|21838.77|21758.77|21832.9|21752.9|10
1731861850000|2024-11-17 16:44:10|21832.81|21752.81|21816.86|21736.86|21832.81|21752.81|21816.86|21736.86|10
1731861860000|2024-11-17 16:44:20|21808.79|21728.79|21805.32|21725.32|21808.84|21728.84|21805.21|21725.21|10
1731861870000|2024-11-17 16:44:30|21805.39|21725.39|21802.73|21722.73|21805.39|21725.39|21802.73|21722.73|10
1731861880000|2024-11-17 16:44:40|21802.62|21722.62|21800.55|21720.55|21802.62|21722.62|21800.55|21720.55|10
1731861890000|2024-11-17 16:44:50|21800.16|21720.16|21791.48|21711.48|21800.16|21720.16|21789.56|21709.56|10
1731861900000|2024-11-17 16:45:00|21791.04|21711.04|21790.93|21710.93|21791.36|21711.36|21788.7|21708.7|10
1731861910000|2024-11-17 16:45:10|21791.43|21711.43|21801.45|21721.45|21801.8|21721.8|21791.43|21711.43|10
1731861920000|2024-11-17 16:45:20|21801.85|21721.85|21801.98|21721.98|21801.98|21721.98|21799.55|21719.55|10
1731861930000|2024-11-17 16:45:30|21801.76|21721.76|21803.17|21723.17|21803.17|21723.17|21801.07|21721.07|10
1731861940000|2024-11-17 16:45:40|21804.86|21724.86|21808.98|21728.98|21808.98|21728.98|21804.86|21724.86|10
1731861950000|2024-11-17 16:45:50|21808.88|21728.88|21809.34|21729.34|21809.97|21729.97|21808.78|21728.78|10
1731861960000|2024-11-17 16:46:00|21809.17|21729.17|21808.63|21728.63|21809.61|21729.61|21808.63|21728.63|10
1731861970000|2024-11-17 16:46:10|21809.19|21729.19|21815.17|21735.17|21815.17|21735.17|21809.19|21729.19|10
1731861980000|2024-11-17 16:46:20|21815.04|21735.04|21813.97|21733.97|21816.12|21736.12|21813.97|21733.97|10
1731861990000|2024-11-17 16:46:30|21813.69|21733.69|21814.83|21734.83|21815|21735|21813.4|21733.4|10
1731862000000|2024-11-17 16:46:40|21814.42|21734.42|21815.18|21735.18|21815.18|21735.18|21812.98|21732.98|10
1731862010000|2024-11-17 16:46:50|21814.77|21734.77|21816.18|21736.18|21816.18|21736.18|21813.88|21733.88|10
1731862020000|2024-11-17 16:47:00|21815.8|21735.8|21817.2|21737.2|21817.2|21737.2|21815.23|21735.23|9
1731862030000|2024-11-17 16:47:10|21817.6|21737.6|21817.1|21737.1|21817.6|21737.6|21816.21|21736.21|10
1731862040000|2024-11-17 16:47:20|21817.49|21737.49|21820.8|21740.8|21820.8|21740.8|21817.49|21737.49|10
1731862050000|2024-11-17 16:47:30|21821.07|21741.07|21817.57|21737.57|21821.07|21741.07|21817.44|21737.44|10
1731862060000|2024-11-17 16:47:40|21816.29|21736.29|21814.65|21734.65|21816.29|21736.29|21812.91|21732.91|10
1731862070000|2024-11-17 16:47:50|21814.68|21734.68|21816.53|21736.53|21817.29|21737.29|21814.65|21734.65|10
1731862080000|2024-11-17 16:48:00|21816.41|21736.41|21817.05|21737.05|21817.05|21737.05|21815.6|21735.6|10
1731862090000|2024-11-17 16:48:10|21817.07|21737.07|21817.97|21737.97|21817.97|21737.97|21815.69|21735.69|10
1731862100000|2024-11-17 16:48:20|21819.2|21739.2|21825.59|21745.59|21825.64|21745.64|21819.2|21739.2|10
1731862110000|2024-11-17 16:48:30|21826.21|21746.21|21826.72|21746.72|21828.98|21748.98|21826.21|21746.21|10
1731862120000|2024-11-17 16:48:40|21828.44|21748.44|21829.65|21749.65|21829.65|21749.65|21827.86|21747.86|10
1731862130000|2024-11-17 16:48:50|21834.09|21754.09|21838.13|21758.13|21838.13|21758.13|21833.31|21753.31|10
1731862140000|2024-11-17 16:49:00|21838.27|21758.27|21847.45|21767.45|21847.91|21767.91|21838.27|21758.27|10
1731862150000|2024-11-17 16:49:10|21846.55|21766.55|21845.55|21765.55|21846.7|21766.7|21845.38|21765.38|10
1731862160000|2024-11-17 16:49:20|21845.05|21765.05|21847.4|21767.4|21847.4|21767.4|21845.05|21765.05|10
1731862170000|2024-11-17 16:49:30|21847.08|21767.08|21847.56|21767.56|21847.56|21767.56|21846.04|21766.04|10
1731862180000|2024-11-17 16:49:40|21848.03|21768.03|21849.05|21769.05|21850.39|21770.39|21848.03|21768.03|10
1731862190000|2024-11-17 16:49:50|21848.36|21768.36|21847.21|21767.21|21848.36|21768.36|21847.21|21767.21|10
1731862200000|2024-11-17 16:50:00|21847.45|21767.45|21843.45|21763.45|21847.45|21767.45|21843.26|21763.26|10
1731862210000|2024-11-17 16:50:10|21843.41|21763.41|21851.26|21771.26|21852.26|21772.26|21843.41|21763.41|10
1731862220000|2024-11-17 16:50:20|21854.39|21774.39|21857.92|21777.92|21857.92|21777.92|21854.39|21774.39|10
1731862230000|2024-11-17 16:50:30|21860.51|21780.51|21857.26|21777.26|21860.51|21780.51|21856.31|21776.31|10
1731862240000|2024-11-17 16:50:40|21857.04|21777.04|21860.77|21780.77|21861.09|21781.09|21856.54|21776.54|10
1731862250000|2024-11-17 16:50:50|21861.79|21781.79|21862.52|21782.52|21862.52|21782.52|21861.55|21781.55|10
1731862260000|2024-11-17 16:51:00|21862.45|21782.45|21862.02|21782.02|21862.45|21782.45|21861.59|21781.59|10
1731862270000|2024-11-17 16:51:10|21862.24|21782.24|21867.23|21787.23|21867.3|21787.3|21862.24|21782.24|10
1731862280000|2024-11-17 16:51:20|21868.9|21788.9|21871.33|21791.33|21872.58|21792.58|21868.9|21788.9|10
1731862290000|2024-11-17 16:51:30|21871.77|21791.77|21869.4|21789.4|21871.77|21791.77|21869.4|21789.4|10
1731862300000|2024-11-17 16:51:40|21869.13|21789.13|21866.71|21786.71|21869.25|21789.25|21866.71|21786.71|10
1731862310000|2024-11-17 16:51:50|21866.58|21786.58|21866.03|21786.03|21866.64|21786.64|21864.53|21784.53|10
1731862320000|2024-11-17 16:52:00|21866.06|21786.06|21866.83|21786.83|21867.38|21787.38|21866.06|21786.06|9
1731862330000|2024-11-17 16:52:10|21866.64|21786.64|21866.16|21786.16|21866.64|21786.64|21865.33|21785.33|10
1731862340000|2024-11-17 16:52:20|21866.39|21786.39|21866.28|21786.28|21866.58|21786.58|21865.03|21785.03|10
1731862350000|2024-11-17 16:52:30|21866.49|21786.49|21870.24|21790.24|21870.24|21790.24|21866.2|21786.2|10
1731862360000|2024-11-17 16:52:40|21869.76|21789.76|21870.76|21790.76|21871.49|21791.49|21869.46|21789.46|10
1731862370000|2024-11-17 16:52:50|21870.79|21790.79|21871.96|21791.96|21871.96|21791.96|21870.73|21790.73|8
1731862380000|2024-11-17 16:53:00|21871.51|21791.51|21872.03|21792.03|21872.13|21792.13|21871.27|21791.27|10
1731862390000|2024-11-17 16:53:10|21872.42|21792.42|21873.81|21793.81|21873.86|21793.86|21865.22|21785.22|9
1731862400000|2024-11-17 16:53:20|21874.14|21794.14|21877.52|21797.52|21877.52|21797.52|21874.14|21794.14|9
1731862410000|2024-11-17 16:53:30|21878.13|21798.13|21876.53|21796.53|21878.13|21798.13|21876.53|21796.53|10
1731862420000|2024-11-17 16:53:40|21877.09|21797.09|21879.64|21799.64|21879.64|21799.64|21876.7|21796.7|10
1731862430000|2024-11-17 16:53:50|21880.02|21800.02|21888.08|21808.08|21888.08|21808.08|21880.02|21800.02|9
1731862440000|2024-11-17 16:54:00|21888.48|21808.48|21887.86|21807.86|21888.48|21808.48|21886.64|21806.64|10
1731862450000|2024-11-17 16:54:10|21888.25|21808.25|21887.12|21807.12|21888.54|21808.54|21887.12|21807.12|10
1731862460000|2024-11-17 16:54:20|21886.96|21806.96|21883.72|21803.72|21887.28|21807.28|21883.72|21803.72|10
1731862470000|2024-11-17 16:54:30|21883.42|21803.42|21883.13|21803.13|21883.73|21803.73|21882.92|21802.92|10
1731862480000|2024-11-17 16:54:40|21883.14|21803.14|21883.91|21803.91|21884.18|21804.18|21882.69|21802.69|9
1731862490000|2024-11-17 16:54:50|21884.07|21804.07|21883.77|21803.77|21884.3|21804.3|21883.49|21803.49|10
1731862500000|2024-11-17 16:55:00|21884.11|21804.11|21884.9|21804.9|21884.9|21804.9|21883.55|21803.55|10
1731862510000|2024-11-17 16:55:10|21885.08|21805.08|21890.58|21810.58|21890.58|21810.58|21884.96|21804.96|10
1731862520000|2024-11-17 16:55:20|21890.73|21810.73|21891.18|21811.18|21891.34|21811.34|21889.91|21809.91|10
1731862530000|2024-11-17 16:55:30|21892.81|21812.81|21895.5|21815.5|21895.6|21815.6|21892.81|21812.81|10
1731862540000|2024-11-17 16:55:40|21896.25|21816.25|21895.54|21815.54|21896.43|21816.43|21895.54|21815.54|10
1731862550000|2024-11-17 16:55:50|21896.09|21816.09|21895.67|21815.67|21896.32|21816.32|21895.43|21815.43|9
1731862560000|2024-11-17 16:56:00|21895.94|21815.94|21901.66|21821.66|21901.66|21821.66|21895.17|21815.17|10
1731862570000|2024-11-17 16:56:10|21903.22|21823.22|21903.1|21823.1|21907.75|21827.75|21902.57|21822.57|10
1731862580000|2024-11-17 16:56:20|21903.96|21823.96|21903.46|21823.46|21905.19|21825.19|21903.46|21823.46|9
1731862590000|2024-11-17 16:56:30|21902.53|21822.53|21901.45|21821.45|21902.53|21822.53|21900.2|21820.2|10
1731862600000|2024-11-17 16:56:40|21901.01|21821.01|21902|21822|21902.67|21822.67|21900.95|21820.95|8
1731862610000|2024-11-17 16:56:50|21901.66|21821.66|21902.83|21822.83|21903.95|21823.95|21901.66|21821.66|10
1731862620000|2024-11-17 16:57:00|21902.77|21822.77|21899.07|21819.07|21902.77|21822.77|21899.07|21819.07|10
1731862630000|2024-11-17 16:57:10|21899.05|21819.05|21898.4|21818.4|21899.05|21819.05|21897.8|21817.8|10
1731862640000|2024-11-17 16:57:20|21899.15|21819.15|21898.5|21818.5|21899.15|21819.15|21897.16|21817.16|10
1731862650000|2024-11-17 16:57:30|21898.25|21818.25|21898.77|21818.77|21898.77|21818.77|21897.77|21817.77|10
1731862660000|2024-11-17 16:57:40|21898.73|21818.73|21900.89|21820.89|21900.89|21820.89|21897.34|21817.34|10
1731862670000|2024-11-17 16:57:50|21901.45|21821.45|21901.18|21821.18|21902.86|21822.86|21901.18|21821.18|10
1731862680000|2024-11-17 16:58:00|21900.42|21820.42|21895.14|21815.14|21900.42|21820.42|21895.02|21815.02|10
1731862690000|2024-11-17 16:58:10|21895.07|21815.07|21894.57|21814.57|21895.38|21815.38|21893.23|21813.23|10
1731862700000|2024-11-17 16:58:20|21894.2|21814.2|21893.28|21813.28|21894.87|21814.87|21893.26|21813.26|10
1731862710000|2024-11-17 16:58:30|21893.45|21813.45|21895.24|21815.24|21895.24|21815.24|21893.45|21813.45|10
1731862720000|2024-11-17 16:58:40|21896.17|21816.17|21896.58|21816.58|21897.24|21817.24|21896.17|21816.17|10
1731862730000|2024-11-17 16:58:50|21895.8|21815.8|21894.41|21814.41|21896.62|21816.62|21894.41|21814.41|10
1731862740000|2024-11-17 16:59:00|21894.28|21814.28|21894.34|21814.34|21894.34|21814.34|21893.71|21813.71|10
1731862750000|2024-11-17 16:59:10|21894.44|21814.44|21881.8|21801.8|21894.44|21814.44|21881.8|21801.8|10
1731862760000|2024-11-17 16:59:20|21880.94|21800.94|21877.55|21797.55|21880.94|21800.94|21877.55|21797.55|10
1731862770000|2024-11-17 16:59:30|21877.51|21797.51|21878.12|21798.12|21878.12|21798.12|21877.47|21797.47|10
1731862780000|2024-11-17 16:59:40|21877.88|21797.88|21879.32|21799.32|21879.32|21799.32|21877.78|21797.78|9
1731862790000|2024-11-17 16:59:50|21879.43|21799.43|21878.78|21798.78|21879.5|21799.5|21878.78|21798.78|10
1731862800000|2024-11-17 17:00:00|21879.93|21799.93|21877.58|21797.58|21879.93|21799.93|21875.75|21795.75|10
1731862810000|2024-11-17 17:00:10|21877.74|21797.74|21882.69|21802.69|21882.69|21802.69|21877.52|21797.52|10
1731862820000|2024-11-17 17:00:20|21881.41|21801.41|21883.3|21803.3|21883.59|21803.59|21881.41|21801.41|10
1731862830000|2024-11-17 17:00:30|21883.98|21803.98|21883.71|21803.71|21883.98|21803.98|21882.75|21802.75|10
1731862840000|2024-11-17 17:00:40|21883.06|21803.06|21883.81|21803.81|21883.81|21803.81|21881.68|21801.68|10
1731862850000|2024-11-17 17:00:50|21883.65|21803.65|21884.08|21804.08|21884.08|21804.08|21882.01|21802.01|10
1731862860000|2024-11-17 17:01:00|21884.04|21804.04|21885.57|21805.57|21885.57|21805.57|21882.83|21802.83|10
1731862870000|2024-11-17 17:01:10|21886.15|21806.15|21880.78|21800.78|21886.16|21806.16|21880.78|21800.78|10
1731862880000|2024-11-17 17:01:20|21879.74|21799.74|21878.33|21798.33|21881|21801|21878.33|21798.33|10
1731862890000|2024-11-17 17:01:30|21877.75|21797.75|21877.48|21797.48|21878.78|21798.78|21877.48|21797.48|10
1731862900000|2024-11-17 17:01:40|21876.42|21796.42|21876.34|21796.34|21877.79|21797.79|21875.8|21795.8|10
1731862910000|2024-11-17 17:01:50|21875.65|21795.65|21875.49|21795.49|21875.65|21795.65|21874.73|21794.73|9
1731862920000|2024-11-17 17:02:00|21875.73|21795.73|21876.77|21796.77|21878.26|21798.26|21875.73|21795.73|10
1731862930000|2024-11-17 17:02:10|21876.87|21796.87|21872.92|21792.92|21876.87|21796.87|21872.92|21792.92|9
1731862940000|2024-11-17 17:02:20|21873.26|21793.26|21875.83|21795.83|21875.83|21795.83|21873.26|21793.26|10
1731862950000|2024-11-17 17:02:30|21875.68|21795.68|21879.24|21799.24|21879.24|21799.24|21875.68|21795.68|10
1731862960000|2024-11-17 17:02:40|21879.37|21799.37|21882.57|21802.57|21882.57|21802.57|21879.37|21799.37|10
1731862970000|2024-11-17 17:02:50|21883.01|21803.01|21879.85|21799.85|21883.01|21803.01|21879.85|21799.85|10
1731862980000|2024-11-17 17:03:00|21879.82|21799.82|21881.95|21801.95|21883.02|21803.02|21879.82|21799.82|10
1731862990000|2024-11-17 17:03:10|21880.66|21800.66|21881.35|21801.35|21881.89|21801.89|21879.75|21799.75|10
1731863000000|2024-11-17 17:03:20|21883.56|21803.56|21881.27|21801.27|21883.56|21803.56|21881.27|21801.27|10
1731863010000|2024-11-17 17:03:30|21880.6|21800.6|21885.4|21805.4|21885.4|21805.4|21880.6|21800.6|10
1731863020000|2024-11-17 17:03:40|21885.2|21805.2|21883.86|21803.86|21885.33|21805.33|21883.67|21803.67|10
1731863030000|2024-11-17 17:03:50|21884.11|21804.11|21883.68|21803.68|21884.71|21804.71|21883.61|21803.61|10
1731863040000|2024-11-17 17:04:00|21882.89|21802.89|21883.71|21803.71|21883.77|21803.77|21882.65|21802.65|10
1731863050000|2024-11-17 17:04:10|21884.35|21804.35|21885.05|21805.05|21885.05|21805.05|21884.12|21804.12|10
1731863060000|2024-11-17 17:04:20|21884.81|21804.81|21888.18|21808.18|21888.18|21808.18|21884.49|21804.49|10
1731863070000|2024-11-17 17:04:30|21888.44|21808.44|21887.88|21807.88|21890.62|21810.62|21887.88|21807.88|10
1731863080000|2024-11-17 17:04:40|21887.99|21807.99|21886.7|21806.7|21888.11|21808.11|21886.18|21806.18|10
1731863090000|2024-11-17 17:04:50|21886.57|21806.57|21879.91|21799.91|21886.57|21806.57|21879.91|21799.91|10
1731863100000|2024-11-17 17:05:00|21879.87|21799.87|21882.19|21802.19|21882.19|21802.19|21879.87|21799.87|10
1731863110000|2024-11-17 17:05:10|21882.3|21802.3|21883.58|21803.58|21883.65|21803.65|21881.95|21801.95|10
1731863120000|2024-11-17 17:05:20|21883.91|21803.91|21886.42|21806.42|21886.81|21806.81|21883.91|21803.91|9
1731863130000|2024-11-17 17:05:30|21886.45|21806.45|21892.19|21812.19|21892.19|21812.19|21885.86|21805.86|10
1731863140000|2024-11-17 17:05:40|21892.37|21812.37|21891.08|21811.08|21892.92|21812.92|21890.88|21810.88|10
1731863150000|2024-11-17 17:05:50|21890.71|21810.71|21885.59|21805.59|21890.71|21810.71|21885.59|21805.59|10
1731863160000|2024-11-17 17:06:00|21881.66|21801.66|21873.13|21793.13|21881.66|21801.66|21872.6|21792.6|10
1731863170000|2024-11-17 17:06:10|21869.9|21789.9|21853.04|21773.04|21869.9|21789.9|21853.04|21773.04|10
1731863180000|2024-11-17 17:06:20|21850.94|21770.94|21850.6|21770.6|21850.94|21770.94|21846.9|21766.9|10
1731863190000|2024-11-17 17:06:30|21849.69|21769.69|21844.73|21764.73|21849.69|21769.69|21844.73|21764.73|9
1731863200000|2024-11-17 17:06:40|21844.33|21764.33|21840.1|21760.1|21853.98|21773.98|21839.53|21759.53|10
1731863210000|2024-11-17 17:06:50|21841.21|21761.21|21843.02|21763.02|21843.02|21763.02|21840.43|21760.43|10
1731863220000|2024-11-17 17:07:00|21844.55|21764.55|21846.59|21766.59|21847.72|21767.72|21843.65|21763.65|10
1731863230000|2024-11-17 17:07:10|21846.47|21766.47|21849.42|21769.42|21849.42|21769.42|21846.47|21766.47|10
1731863240000|2024-11-17 17:07:20|21849.79|21769.79|21853.56|21773.56|21853.56|21773.56|21849.79|21769.79|10
1731863250000|2024-11-17 17:07:30|21853.55|21773.55|21871.1|21791.1|21871.1|21791.1|21853.55|21773.55|10
1731863260000|2024-11-17 17:07:40|21870.75|21790.75|21867.22|21787.22|21871.77|21791.77|21867.15|21787.15|10
1731863270000|2024-11-17 17:07:50|21867.27|21787.27|21869.81|21789.81|21869.81|21789.81|21866.79|21786.79|10
1731863280000|2024-11-17 17:08:00|21869.99|21789.99|21871.49|21791.49|21871.49|21791.49|21869.52|21789.52|10
1731863290000|2024-11-17 17:08:10|21872.09|21792.09|21870.62|21790.62|21872.09|21792.09|21870.62|21790.62|10
1731863300000|2024-11-17 17:08:20|21870.97|21790.97|21872.01|21792.01|21872.73|21792.73|21870.62|21790.62|10
1731863310000|2024-11-17 17:08:30|21871.9|21791.9|21871.83|21791.83|21872.28|21792.28|21871.73|21791.73|9
1731863320000|2024-11-17 17:08:40|21871.66|21791.66|21873.14|21793.14|21873.14|21793.14|21871.66|21791.66|10
1731863330000|2024-11-17 17:08:50|21873.12|21793.12|21873.05|21793.05|21874.17|21794.17|21872.53|21792.53|10
1731863340000|2024-11-17 17:09:00|21872.77|21792.77|21872|21792|21872.8|21792.8|21871.43|21791.43|10
1731863350000|2024-11-17 17:09:10|21872.14|21792.14|21870.81|21790.81|21872.14|21792.14|21870.44|21790.44|10
1731863360000|2024-11-17 17:09:20|21870.91|21790.91|21872.17|21792.17|21872.17|21792.17|21870.91|21790.91|10
1731863370000|2024-11-17 17:09:30|21872.54|21792.54|21875.06|21795.06|21875.06|21795.06|21872.54|21792.54|10
1731863380000|2024-11-17 17:09:40|21875.4|21795.4|21874.87|21794.87|21875.52|21795.52|21874.87|21794.87|10
1731863390000|2024-11-17 17:09:50|21874.95|21794.95|21873.44|21793.44|21875.36|21795.36|21873.44|21793.44|10
1731863400000|2024-11-17 17:10:00|21873.8|21793.8|21867.82|21787.82|21874.07|21794.07|21867.82|21787.82|10
1731863410000|2024-11-17 17:10:10|21866.56|21786.56|21864.1|21784.1|21866.56|21786.56|21864.1|21784.1|9
1731863420000|2024-11-17 17:10:20|21864.12|21784.12|21867.65|21787.65|21867.65|21787.65|21864.12|21784.12|10
1731863430000|2024-11-17 17:10:30|21868.08|21788.08|21868.94|21788.94|21869.09|21789.09|21867.91|21787.91|10
1731863440000|2024-11-17 17:10:40|21868.17|21788.17|21864.37|21784.37|21868.17|21788.17|21864.37|21784.37|10
1731863450000|2024-11-17 17:10:50|21865.3|21785.3|21862.9|21782.9|21865.99|21785.99|21862.9|21782.9|10
1731863460000|2024-11-17 17:11:00|21861.6|21781.6|21862.34|21782.34|21862.34|21782.34|21860.53|21780.53|10
1731863470000|2024-11-17 17:11:10|21863.06|21783.06|21860.54|21780.54|21863.29|21783.29|21860.44|21780.44|10
1731863480000|2024-11-17 17:11:20|21860.09|21780.09|21858.14|21778.14|21860.09|21780.09|21858.11|21778.11|10
1731863490000|2024-11-17 17:11:30|21858.69|21778.69|21857.48|21777.48|21859.46|21779.46|21857.42|21777.42|10
1731863500000|2024-11-17 17:11:40|21857.35|21777.35|21855.78|21775.78|21857.8|21777.8|21855.38|21775.38|10
1731863510000|2024-11-17 17:11:50|21855.66|21775.66|21856.63|21776.63|21856.74|21776.74|21855.66|21775.66|10
1731863520000|2024-11-17 17:12:00|21856.46|21776.46|21859.19|21779.19|21859.19|21779.19|21856.46|21776.46|9
1731863530000|2024-11-17 17:12:10|21859.13|21779.13|21860.86|21780.86|21860.86|21780.86|21857.74|21777.74|10
1731863540000|2024-11-17 17:12:20|21862.04|21782.04|21862.66|21782.66|21863.63|21783.63|21861.37|21781.37|10
1731863550000|2024-11-17 17:12:30|21862.96|21782.96|21863.35|21783.35|21863.86|21783.86|21862.83|21782.83|9
1731863560000|2024-11-17 17:12:40|21863.22|21783.22|21861.16|21781.16|21863.38|21783.38|21861.16|21781.16|10
1731863570000|2024-11-17 17:12:50|21861.57|21781.57|21857.19|21777.19|21861.57|21781.57|21857.19|21777.19|10
1731863580000|2024-11-17 17:13:00|21857.53|21777.53|21856.11|21776.11|21857.53|21777.53|21855.06|21775.06|10
1731863590000|2024-11-17 17:13:10|21855.68|21775.68|21856.12|21776.12|21856.18|21776.18|21855.38|21775.38|10
1731863600000|2024-11-17 17:13:20|21856.34|21776.34|21852.61|21772.61|21857.05|21777.05|21852.32|21772.32|10
1731863610000|2024-11-17 17:13:30|21852.65|21772.65|21852.57|21772.57|21853.69|21773.69|21852|21772|10
1731863620000|2024-11-17 17:13:40|21852.14|21772.14|21847.54|21767.54|21852.48|21772.48|21846.12|21766.12|10
1731863630000|2024-11-17 17:13:50|21848.01|21768.01|21847.97|21767.97|21848.92|21768.92|21847.86|21767.86|10
1731863640000|2024-11-17 17:14:00|21848|21768|21844.87|21764.87|21848.48|21768.48|21844.87|21764.87|9
1731863650000|2024-11-17 17:14:10|21844.52|21764.52|21842.89|21762.89|21844.95|21764.95|21842.89|21762.89|10
1731863660000|2024-11-17 17:14:20|21842.22|21762.22|21833.68|21753.68|21842.22|21762.22|21833.68|21753.68|10
1731863670000|2024-11-17 17:14:30|21834.08|21754.08|21831.23|21751.23|21834.08|21754.08|21830.7|21750.7|10
1731863680000|2024-11-17 17:14:40|21830.75|21750.75|21829.54|21749.54|21831.18|21751.18|21829.53|21749.53|10
1731863690000|2024-11-17 17:14:50|21829.94|21749.94|21827.8|21747.8|21830.32|21750.32|21827.8|21747.8|9
1731863700000|2024-11-17 17:15:00|21828.3|21748.3|21819.57|21739.57|21828.3|21748.3|21819.57|21739.57|10
1731863710000|2024-11-17 17:15:10|21818.86|21738.86|21820.39|21740.39|21820.39|21740.39|21815.43|21735.43|10
1731863720000|2024-11-17 17:15:20|21821.22|21741.22|21824.09|21744.09|21826.26|21746.26|21821.22|21741.22|10
1731863730000|2024-11-17 17:15:30|21824.71|21744.71|21826.73|21746.73|21826.73|21746.73|21824.08|21744.08|9
1731863740000|2024-11-17 17:15:40|21827.03|21747.03|21825.03|21745.03|21827.36|21747.36|21824.92|21744.92|10
1731863750000|2024-11-17 17:15:50|21825|21745|21823.98|21743.98|21825.35|21745.35|21823.98|21743.98|9
1731863760000|2024-11-17 17:16:00|21823.11|21743.11|21818.46|21738.46|21823.11|21743.11|21817.81|21737.81|10
1731863770000|2024-11-17 17:16:10|21818.21|21738.21|21808.81|21728.81|21818.21|21738.21|21808.81|21728.81|10
1731863780000|2024-11-17 17:16:20|21808.35|21728.35|21801.88|21721.88|21808.35|21728.35|21801.67|21721.67|10
1731863790000|2024-11-17 17:16:30|21802.38|21722.38|21797.05|21717.05|21802.38|21722.38|21795.36|21715.36|10
1731863800000|2024-11-17 17:16:40|21796.25|21716.25|21791.73|21711.73|21796.25|21716.25|21791.73|21711.73|10
1731863810000|2024-11-17 17:16:50|21791.49|21711.49|21788.62|21708.62|21791.49|21711.49|21786.86|21706.86|10
1731863820000|2024-11-17 17:17:00|21789.23|21709.23|21786.81|21706.81|21789.23|21709.23|21786.81|21706.81|10
1731863830000|2024-11-17 17:17:10|21786.9|21706.9|21787.99|21707.99|21788|21708|21785.24|21705.24|10
1731863840000|2024-11-17 17:17:20|21789.16|21709.16|21793.03|21713.03|21795.45|21715.45|21789.16|21709.16|10
1731863850000|2024-11-17 17:17:30|21792.79|21712.79|21798.05|21718.05|21798.05|21718.05|21789.61|21709.61|10
1731863860000|2024-11-17 17:17:40|21796.95|21716.95|21799.46|21719.46|21799.52|21719.52|21796.95|21716.95|10
1731863870000|2024-11-17 17:17:50|21800.13|21720.13|21802.27|21722.27|21802.85|21722.85|21800.13|21720.13|9
1731863880000|2024-11-17 17:18:00|21802.04|21722.04|21800.37|21720.37|21802.04|21722.04|21798.24|21718.24|10
1731863890000|2024-11-17 17:18:10|21801.7|21721.7|21807.88|21727.88|21807.88|21727.88|21801.7|21721.7|10
1731863900000|2024-11-17 17:18:20|21808.25|21728.25|21800.93|21720.93|21809.23|21729.23|21800.93|21720.93|9
1731863910000|2024-11-17 17:18:30|21802.7|21722.7|21804.98|21724.98|21804.98|21724.98|21802.7|21722.7|10
1731863920000|2024-11-17 17:18:40|21804.19|21724.19|21806.35|21726.35|21806.35|21726.35|21804.19|21724.19|10
1731863930000|2024-11-17 17:18:50|21806.37|21726.37|21808.46|21728.46|21808.46|21728.46|21805.86|21725.86|9
1731863940000|2024-11-17 17:19:00|21809.2|21729.2|21809.62|21729.62|21811.93|21731.93|21809.2|21729.2|10
1731863950000|2024-11-17 17:19:10|21809.58|21729.58|21812.19|21732.19|21812.19|21732.19|21809.58|21729.58|9
1731863960000|2024-11-17 17:19:20|21816.16|21736.16|21822.18|21742.18|21822.7|21742.7|21816.16|21736.16|10
1731863970000|2024-11-17 17:19:30|21821.74|21741.74|21826.46|21746.46|21826.46|21746.46|21821.74|21741.74|10
1731863980000|2024-11-17 17:19:40|21826.87|21746.87|21830.98|21750.98|21831.46|21751.46|21826.87|21746.87|10
1731863990000|2024-11-17 17:19:50|21830.85|21750.85|21828.37|21748.37|21830.85|21750.85|21828.37|21748.37|9
1731864000000|2024-11-17 17:20:00|21828.27|21748.27|21828.72|21748.72|21829.13|21749.13|21828.09|21748.09|10
1731864010000|2024-11-17 17:20:10|21828.07|21748.07|21835.28|21755.28|21835.28|21755.28|21826.37|21746.37|10
1731864020000|2024-11-17 17:20:20|21835.84|21755.84|21839.67|21759.67|21839.67|21759.67|21835.84|21755.84|10
1731864030000|2024-11-17 17:20:30|21839.93|21759.93|21839.89|21759.89|21842.35|21762.35|21839.76|21759.76|10
1731864040000|2024-11-17 17:20:40|21838.97|21758.97|21831.97|21751.97|21838.97|21758.97|21831.67|21751.67|10
1731864050000|2024-11-17 17:20:50|21831.86|21751.86|21834.41|21754.41|21834.41|21754.41|21829.99|21749.99|10
1731864060000|2024-11-17 17:21:00|21834.48|21754.48|21837.61|21757.61|21837.61|21757.61|21831.39|21751.39|10
1731864070000|2024-11-17 17:21:10|21838.16|21758.16|21836.75|21756.75|21838.16|21758.16|21834.64|21754.64|10
1731864080000|2024-11-17 17:21:20|21838.15|21758.15|21839.26|21759.26|21840.86|21760.86|21837.55|21757.55|10
1731864090000|2024-11-17 17:21:30|21840.06|21760.06|21840.46|21760.46|21841.95|21761.95|21840.01|21760.01|10
1731864100000|2024-11-17 17:21:40|21839.66|21759.66|21838.87|21758.87|21839.8|21759.8|21837.53|21757.53|10
1731864110000|2024-11-17 17:21:50|21839.74|21759.74|21841.26|21761.26|21841.26|21761.26|21839.57|21759.57|10
1731864120000|2024-11-17 17:22:00|21843.52|21763.52|21845.27|21765.27|21845.27|21765.27|21842.89|21762.89|10
1731864130000|2024-11-17 17:22:10|21845.95|21765.95|21852.82|21772.82|21852.86|21772.86|21845.95|21765.95|10
1731864140000|2024-11-17 17:22:20|21852.19|21772.19|21853.43|21773.43|21857.33|21777.33|21852.19|21772.19|10
1731864150000|2024-11-17 17:22:30|21852.93|21772.93|21851.77|21771.77|21852.93|21772.93|21850.05|21770.05|10
1731864160000|2024-11-17 17:22:40|21851.69|21771.69|21854.56|21774.56|21854.56|21774.56|21851.42|21771.42|10
1731864170000|2024-11-17 17:22:50|21854.46|21774.46|21854.61|21774.61|21854.61|21774.61|21851.09|21771.09|9
1731864180000|2024-11-17 17:23:00|21853.63|21773.63|21857.19|21777.19|21857.19|21777.19|21853.57|21773.57|10
1731864190000|2024-11-17 17:23:10|21856.78|21776.78|21859.74|21779.74|21860.13|21780.13|21856.78|21776.78|10
1731864200000|2024-11-17 17:23:20|21859.78|21779.78|21857.4|21777.4|21861.13|21781.13|21857.4|21777.4|10
1731864210000|2024-11-17 17:23:30|21857.72|21777.72|21858.15|21778.15|21860.05|21780.05|21857.65|21777.65|10
1731864220000|2024-11-17 17:23:40|21858.25|21778.25|21860.65|21780.65|21860.65|21780.65|21858.25|21778.25|10
1731864230000|2024-11-17 17:23:50|21860.63|21780.63|21862.24|21782.24|21862.39|21782.39|21860.06|21780.06|10
1731864240000|2024-11-17 17:24:00|21862.03|21782.03|21873.13|21793.13|21873.13|21793.13|21862.02|21782.02|10
1731864250000|2024-11-17 17:24:10|21873.01|21793.01|21868.62|21788.62|21873.01|21793.01|21868.51|21788.51|10
1731864260000|2024-11-17 17:24:20|21869.39|21789.39|21871.48|21791.48|21871.48|21791.48|21868.27|21788.27|10
1731864270000|2024-11-17 17:24:30|21870.85|21790.85|21870.83|21790.83|21872.64|21792.64|21870.83|21790.83|10
1731864280000|2024-11-17 17:24:40|21870.69|21790.69|21872.41|21792.41|21872.41|21792.41|21870.58|21790.58|10
1731864290000|2024-11-17 17:24:50|21872.42|21792.42|21872.73|21792.73|21872.97|21792.97|21872.11|21792.11|9
1731864300000|2024-11-17 17:25:00|21873.34|21793.34|21874.88|21794.88|21874.88|21794.88|21872.44|21792.44|10
1731864310000|2024-11-17 17:25:10|21873.66|21793.66|21868.28|21788.28|21873.66|21793.66|21868.28|21788.28|10
1731864320000|2024-11-17 17:25:20|21867.33|21787.33|21866.68|21786.68|21867.33|21787.33|21865.11|21785.11|10
1731864330000|2024-11-17 17:25:30|21866.66|21786.66|21871.28|21791.28|21871.58|21791.58|21866.66|21786.66|10
1731864340000|2024-11-17 17:25:40|21871.44|21791.44|21871.1|21791.1|21871.44|21791.44|21870.61|21790.61|10
1731864350000|2024-11-17 17:25:50|21871.05|21791.05|21869.66|21789.66|21871.05|21791.05|21869.33|21789.33|10
1731864360000|2024-11-17 17:26:00|21868.91|21788.91|21870.41|21790.41|21870.41|21790.41|21868.76|21788.76|10
1731864370000|2024-11-17 17:26:10|21870.4|21790.4|21874.57|21794.57|21874.57|21794.57|21870.4|21790.4|10
1731864380000|2024-11-17 17:26:20|21881.9|21801.9|21876.12|21796.12|21881.9|21801.9|21876.12|21796.12|10
1731864390000|2024-11-17 17:26:30|21876.75|21796.75|21875.89|21795.89|21877.8|21797.8|21875.77|21795.77|10
1731864400000|2024-11-17 17:26:40|21875.88|21795.88|21877.51|21797.51|21877.51|21797.51|21875.75|21795.75|10
1731864410000|2024-11-17 17:26:50|21877.99|21797.99|21881.87|21801.87|21881.87|21801.87|21877.99|21797.99|10
1731864420000|2024-11-17 17:27:00|21882.32|21802.32|21883.62|21803.62|21884.12|21804.12|21882.32|21802.32|10
1731864430000|2024-11-17 17:27:10|21883.56|21803.56|21892.03|21812.03|21892.03|21812.03|21883.56|21803.56|10
1731864440000|2024-11-17 17:27:20|21892.66|21812.66|21896.81|21816.81|21898.64|21818.64|21892.66|21812.66|10
1731864450000|2024-11-17 17:27:30|21896.77|21816.77|21899.34|21819.34|21900.09|21820.09|21896.77|21816.77|10
1731864460000|2024-11-17 17:27:40|21898.98|21818.98|21894.78|21814.78|21898.98|21818.98|21894.31|21814.31|10
1731864470000|2024-11-17 17:27:50|21894.64|21814.64|21890.45|21810.45|21894.64|21814.64|21890.45|21810.45|10
1731864480000|2024-11-17 17:28:00|21889.03|21809.03|21884.55|21804.55|21889.18|21809.18|21884.25|21804.25|10
1731864490000|2024-11-17 17:28:10|21884.43|21804.43|21884.51|21804.51|21884.92|21804.92|21884|21804|10
1731864500000|2024-11-17 17:28:20|21884.11|21804.11|21887.51|21807.51|21887.51|21807.51|21884.11|21804.11|10
1731864510000|2024-11-17 17:28:30|21887.3|21807.3|21885.59|21805.59|21887.8|21807.8|21884.93|21804.93|10
1731864520000|2024-11-17 17:28:40|21887.2|21807.2|21890.35|21810.35|21890.35|21810.35|21886.95|21806.95|10
1731864530000|2024-11-17 17:28:50|21890.66|21810.66|21890.53|21810.53|21891.85|21811.85|21890.51|21810.51|10
1731864540000|2024-11-17 17:29:00|21889.89|21809.89|21890.16|21810.16|21890.16|21810.16|21889.13|21809.13|10
1731864550000|2024-11-17 17:29:10|21890.18|21810.18|21891.3|21811.3|21891.93|21811.93|21889.41|21809.41|10
1731864560000|2024-11-17 17:29:20|21890.96|21810.96|21889.56|21809.56|21891.3|21811.3|21889.54|21809.54|10
1731864570000|2024-11-17 17:29:30|21889.36|21809.36|21887.91|21807.91|21889.36|21809.36|21887.91|21807.91|10
1731864580000|2024-11-17 17:29:40|21887.48|21807.48|21887.81|21807.81|21887.81|21807.81|21886.03|21806.03|10
1731864590000|2024-11-17 17:29:50|21888.23|21808.23|21888.4|21808.4|21888.4|21808.4|21887.72|21807.72|10
1731864600000|2024-11-17 17:30:00|21888.63|21808.63|21888.37|21808.37|21888.63|21808.63|21886.79|21806.79|10
1731864610000|2024-11-17 17:30:10|21888.08|21808.08|21880.24|21800.24|21888.25|21808.25|21880.24|21800.24|10
1731864620000|2024-11-17 17:30:20|21880.17|21800.17|21876.76|21796.76|21880.45|21800.45|21876.76|21796.76|9
1731864630000|2024-11-17 17:30:30|21875.92|21795.92|21880.75|21800.75|21880.75|21800.75|21875.92|21795.92|10
1731864640000|2024-11-17 17:30:40|21880.82|21800.82|21881.1|21801.1|21881.97|21801.97|21880.82|21800.82|10
1731864650000|2024-11-17 17:30:50|21881.6|21801.6|21888.53|21808.53|21888.53|21808.53|21881.6|21801.6|10
1731864660000|2024-11-17 17:31:00|21888.43|21808.43|21893.36|21813.36|21893.36|21813.36|21887.92|21807.92|10
1731864670000|2024-11-17 17:31:10|21893.67|21813.67|21892.95|21812.95|21893.97|21813.97|21892.75|21812.75|10
1731864680000|2024-11-17 17:31:20|21893.37|21813.37|21890.61|21810.61|21894.11|21814.11|21890.61|21810.61|10
1731864690000|2024-11-17 17:31:30|21890.87|21810.87|21891.62|21811.62|21892.64|21812.64|21890.87|21810.87|10
1731864700000|2024-11-17 17:31:40|21892.2|21812.2|21891.97|21811.97|21892.4|21812.4|21890.9|21810.9|10
1731864710000|2024-11-17 17:31:50|21892.03|21812.03|21889.24|21809.24|21892.98|21812.98|21889.13|21809.13|10
1731864720000|2024-11-17 17:32:00|21889.64|21809.64|21888.52|21808.52|21889.85|21809.85|21888.34|21808.34|9
1731864730000|2024-11-17 17:32:10|21889.56|21809.56|21887.56|21807.56|21889.72|21809.72|21887.2|21807.2|10
1731864740000|2024-11-17 17:32:20|21886.49|21806.49|21892.07|21812.07|21892.07|21812.07|21886.49|21806.49|10
1731864750000|2024-11-17 17:32:30|21892.55|21812.55|21895.24|21815.24|21896.17|21816.17|21892.16|21812.16|10
1731864760000|2024-11-17 17:32:40|21895.6|21815.6|21897.93|21817.93|21897.93|21817.93|21895.02|21815.02|10
1731864770000|2024-11-17 17:32:50|21898.6|21818.6|21898.37|21818.37|21898.6|21818.6|21898.1|21818.1|10
1731864780000|2024-11-17 17:33:00|21897.97|21817.97|21898.83|21818.83|21898.83|21818.83|21896.54|21816.54|10
1731864790000|2024-11-17 17:33:10|21899.32|21819.32|21903|21823|21903|21823|21899.32|21819.32|10
1731864800000|2024-11-17 17:33:20|21903.85|21823.85|21904.99|21824.99|21905.79|21825.79|21903.31|21823.31|10
1731864810000|2024-11-17 17:33:30|21905.58|21825.58|21920.19|21840.19|21920.19|21840.19|21905.58|21825.58|10
1731864820000|2024-11-17 17:33:40|21919.82|21839.82|21918.59|21838.59|21919.82|21839.82|21918.59|21838.59|9
1731864830000|2024-11-17 17:33:50|21918.11|21838.11|21916.59|21836.59|21918.11|21838.11|21915.96|21835.96|10
1731864840000|2024-11-17 17:34:00|21916.73|21836.73|21918.72|21838.72|21919.34|21839.34|21916.66|21836.66|10
1731864850000|2024-11-17 17:34:10|21918.34|21838.34|21920.34|21840.34|21920.34|21840.34|21918.34|21838.34|10
1731864860000|2024-11-17 17:34:20|21920.88|21840.88|21923.93|21843.93|21923.93|21843.93|21920.88|21840.88|10
1731864870000|2024-11-17 17:34:30|21923.89|21843.89|21926.13|21846.13|21926.13|21846.13|21923.89|21843.89|10
1731864880000|2024-11-17 17:34:40|21926.56|21846.56|21928.39|21848.39|21928.39|21848.39|21925.76|21845.76|10
1731864890000|2024-11-17 17:34:50|21928.79|21848.79|21930.51|21850.51|21930.51|21850.51|21928.79|21848.79|10
1731864900000|2024-11-17 17:35:00|21930.93|21850.93|21931.24|21851.24|21931.33|21851.33|21930.15|21850.15|10
1731864910000|2024-11-17 17:35:10|21929.58|21849.58|21931.02|21851.02|21931.1|21851.1|21927.38|21847.38|10
1731864920000|2024-11-17 17:35:20|21930.02|21850.02|21930.24|21850.24|21931.17|21851.17|21929.43|21849.43|10
1731864930000|2024-11-17 17:35:30|21930.09|21850.09|21927.06|21847.06|21930.34|21850.34|21926.83|21846.83|10
1731864940000|2024-11-17 17:35:40|21927.28|21847.28|21928.08|21848.08|21928.12|21848.12|21926.41|21846.41|10
1731864950000|2024-11-17 17:35:50|21929.4|21849.4|21930.67|21850.67|21930.67|21850.67|21928.24|21848.24|10
1731864960000|2024-11-17 17:36:00|21931.07|21851.07|21933.79|21853.79|21933.79|21853.79|21929.01|21849.01|10
1731864970000|2024-11-17 17:36:10|21933.24|21853.24|21933.39|21853.39|21933.39|21853.39|21931.69|21851.69|10
1731864980000|2024-11-17 17:36:20|21933.26|21853.26|21933.94|21853.94|21933.94|21853.94|21932.64|21852.64|10
1731864990000|2024-11-17 17:36:30|21934.42|21854.42|21930.13|21850.13|21934.42|21854.42|21930.13|21850.13|10
1731865000000|2024-11-17 17:36:40|21930.17|21850.17|21931.02|21851.02|21931.14|21851.14|21929.75|21849.75|10
1731865010000|2024-11-17 17:36:50|21929.34|21849.34|21935.19|21855.19|21936.02|21856.02|21929.15|21849.15|10
1731865020000|2024-11-17 17:37:00|21934.7|21854.7|21937.36|21857.36|21937.36|21857.36|21934.7|21854.7|10
1731865030000|2024-11-17 17:37:10|21936.67|21856.67|21938.43|21858.43|21939.57|21859.57|21936.67|21856.67|10
1731865040000|2024-11-17 17:37:20|21938.57|21858.57|21941.66|21861.66|21941.66|21861.66|21938.42|21858.42|10
1731865050000|2024-11-17 17:37:30|21941.53|21861.53|21939.58|21859.58|21942.08|21862.08|21939.06|21859.06|10
1731865060000|2024-11-17 17:37:40|21938.96|21858.96|21940.07|21860.07|21940.07|21860.07|21938.35|21858.35|10
1731865070000|2024-11-17 17:37:50|21939.9|21859.9|21942.44|21862.44|21942.44|21862.44|21939.9|21859.9|10
1731865080000|2024-11-17 17:38:00|21942.68|21862.68|21942.47|21862.47|21942.76|21862.76|21941.03|21861.03|10
1731865090000|2024-11-17 17:38:10|21943.79|21863.79|21947.4|21867.4|21947.4|21867.4|21943.79|21863.79|10
1731865100000|2024-11-17 17:38:20|21947.19|21867.19|21946.7|21866.7|21947.94|21867.94|21946.25|21866.25|10
1731865110000|2024-11-17 17:38:30|21946.3|21866.3|21945.22|21865.22|21946.3|21866.3|21944.51|21864.51|10
1731865120000|2024-11-17 17:38:40|21944.72|21864.72|21948.17|21868.17|21948.24|21868.24|21944.72|21864.72|10
1731865130000|2024-11-17 17:38:50|21948.4|21868.4|21952.69|21872.69|21952.69|21872.69|21948.4|21868.4|10
1731865140000|2024-11-17 17:39:00|21952.58|21872.58|21948.62|21868.62|21952.68|21872.68|21948.03|21868.03|10
1731865150000|2024-11-17 17:39:10|21948.34|21868.34|21944|21864|21948.34|21868.34|21944|21864|9
1731865160000|2024-11-17 17:39:20|21944.04|21864.04|21936.8|21856.8|21944.04|21864.04|21936.8|21856.8|10
1731865170000|2024-11-17 17:39:30|21935.42|21855.42|21933.68|21853.68|21935.42|21855.42|21932.91|21852.91|10
1731865180000|2024-11-17 17:39:40|21933.59|21853.59|21921.98|21841.98|21933.65|21853.65|21921.98|21841.98|10
1731865190000|2024-11-17 17:39:50|21922.06|21842.06|21921.89|21841.89|21922.17|21842.17|21920.79|21840.79|10
1731865200000|2024-11-17 17:40:00|21923.4|21843.4|21922.54|21842.54|21923.4|21843.4|21921.19|21841.19|10
1731865210000|2024-11-17 17:40:10|21921.88|21841.88|21922.49|21842.49|21922.49|21842.49|21920.39|21840.39|10
1731865220000|2024-11-17 17:40:20|21922.48|21842.48|21924.64|21844.64|21924.85|21844.85|21921.86|21841.86|10
1731865230000|2024-11-17 17:40:30|21925.09|21845.09|21919.98|21839.98|21925.52|21845.52|21919.98|21839.98|10
1731865240000|2024-11-17 17:40:40|21918.7|21838.7|21918.25|21838.25|21918.9|21838.9|21918.06|21838.06|10
1731865250000|2024-11-17 17:40:50|21918.67|21838.67|21917.84|21837.84|21919.35|21839.35|21917.84|21837.84|10
1731865260000|2024-11-17 17:41:00|21917.94|21837.94|21906.5|21826.5|21917.94|21837.94|21906.5|21826.5|10
1731865270000|2024-11-17 17:41:10|21906.66|21826.66|21907.77|21827.77|21907.77|21827.77|21905.65|21825.65|10
1731865280000|2024-11-17 17:41:20|21907.87|21827.87|21907.33|21827.33|21909.22|21829.22|21907.33|21827.33|10
1731865290000|2024-11-17 17:41:30|21906.73|21826.73|21905.74|21825.74|21906.76|21826.76|21905.05|21825.05|10
1731865300000|2024-11-17 17:41:40|21905.68|21825.68|21907.74|21827.74|21908.03|21828.03|21905.63|21825.63|10
1731865310000|2024-11-17 17:41:50|21908.07|21828.07|21909.3|21829.3|21910.38|21830.38|21908.06|21828.06|10
1731865320000|2024-11-17 17:42:00|21910.27|21830.27|21908.25|21828.25|21911.18|21831.18|21908.25|21828.25|10
1731865330000|2024-11-17 17:42:10|21907.42|21827.42|21907.44|21827.44|21908.54|21828.54|21907.13|21827.13|10
1731865340000|2024-11-17 17:42:20|21908.41|21828.41|21906.49|21826.49|21908.41|21828.41|21904.81|21824.81|10
1731865350000|2024-11-17 17:42:30|21906.87|21826.87|21904.49|21824.49|21906.87|21826.87|21903.53|21823.53|10
1731865360000|2024-11-17 17:42:40|21905.5|21825.5|21904.87|21824.87|21905.52|21825.52|21903|21823|10
1731865370000|2024-11-17 17:42:50|21904.6|21824.6|21905.09|21825.09|21905.09|21825.09|21903.46|21823.46|10
1731865380000|2024-11-17 17:43:00|21905.6|21825.6|21905.14|21825.14|21906.73|21826.73|21905.14|21825.14|10
1731865390000|2024-11-17 17:43:10|21905.06|21825.06|21907.59|21827.59|21907.69|21827.69|21904.73|21824.73|10
1731865400000|2024-11-17 17:43:20|21907.25|21827.25|21908.26|21828.26|21908.26|21828.26|21907.14|21827.14|10
1731865410000|2024-11-17 17:43:30|21907.7|21827.7|21907.66|21827.66|21908.4|21828.4|21907|21827|10
1731865420000|2024-11-17 17:43:40|21908.02|21828.02|21916.84|21836.84|21916.84|21836.84|21907.53|21827.53|10
1731865430000|2024-11-17 17:43:50|21917.36|21837.36|21921.95|21841.95|21921.95|21841.95|21917.36|21837.36|10
1731865440000|2024-11-17 17:44:00|21923.33|21843.33|21922.75|21842.75|21924.07|21844.07|21921.66|21841.66|10
1731865450000|2024-11-17 17:44:10|21928.82|21848.82|21928.7|21848.7|21930.02|21850.02|21928.59|21848.59|10
1731865460000|2024-11-17 17:44:20|21928.11|21848.11|21922.02|21842.02|21928.11|21848.11|21922.02|21842.02|10
1731865470000|2024-11-17 17:44:30|21922|21842|21919.84|21839.84|21922|21842|21918.69|21838.69|10
1731865480000|2024-11-17 17:44:40|21919.93|21839.93|21919.19|21839.19|21920.22|21840.22|21918.75|21838.75|10
1731865490000|2024-11-17 17:44:50|21919.5|21839.5|21924.29|21844.29|21925|21845|21918.86|21838.86|10
1731865500000|2024-11-17 17:45:00|21924.25|21844.25|21924.98|21844.98|21927.24|21847.24|21924.22|21844.22|10
1731865510000|2024-11-17 17:45:10|21924.93|21844.93|21921.39|21841.39|21924.93|21844.93|21921.21|21841.21|10
1731865520000|2024-11-17 17:45:20|21922.26|21842.26|21920.86|21840.86|21922.3|21842.3|21920.68|21840.68|10
1731865530000|2024-11-17 17:45:30|21920.75|21840.75|21916.01|21836.01|21920.75|21840.75|21916.01|21836.01|10
1731865540000|2024-11-17 17:45:40|21915.99|21835.99|21913.53|21833.53|21916.04|21836.04|21913.35|21833.35|10
1731865550000|2024-11-17 17:45:50|21913.51|21833.51|21910.16|21830.16|21913.51|21833.51|21910.16|21830.16|10
1731865560000|2024-11-17 17:46:00|21910.06|21830.06|21911.1|21831.1|21911.29|21831.29|21910.06|21830.06|10
1731865570000|2024-11-17 17:46:10|21911.41|21831.41|21912.99|21832.99|21912.99|21832.99|21911.41|21831.41|10
1731865580000|2024-11-17 17:46:20|21912.94|21832.94|21912.63|21832.63|21913.21|21833.21|21912.27|21832.27|9
1731865590000|2024-11-17 17:46:30|21912.13|21832.13|21910.53|21830.53|21912.34|21832.34|21910.53|21830.53|9
1731865600000|2024-11-17 17:46:40|21910.24|21830.24|21913.06|21833.06|21913.06|21833.06|21910.24|21830.24|10
1731865610000|2024-11-17 17:46:50|21912.52|21832.52|21912.29|21832.29|21913.47|21833.47|21911.97|21831.97|10
1731865620000|2024-11-17 17:47:00|21912.71|21832.71|21916.18|21836.18|21916.18|21836.18|21912.71|21832.71|10
1731865630000|2024-11-17 17:47:10|21916.26|21836.26|21919.13|21839.13|21919.79|21839.79|21916.26|21836.26|10
1731865640000|2024-11-17 17:47:20|21920.01|21840.01|21922.55|21842.55|21922.55|21842.55|21920.01|21840.01|10
1731865650000|2024-11-17 17:47:30|21922.59|21842.59|21928.82|21848.82|21928.82|21848.82|21922.59|21842.59|10
1731865660000|2024-11-17 17:47:40|21933.75|21853.75|21932.19|21852.19|21934.36|21854.36|21932.19|21852.19|10
1731865670000|2024-11-17 17:47:50|21932.01|21852.01|21929.75|21849.75|21932.01|21852.01|21929.75|21849.75|9
1731865680000|2024-11-17 17:48:00|21930.28|21850.28|21932.96|21852.96|21932.96|21852.96|21929.07|21849.07|10
1731865690000|2024-11-17 17:48:10|21933.42|21853.42|21933.9|21853.9|21934.36|21854.36|21933.27|21853.27|10
1731865700000|2024-11-17 17:48:20|21934|21854|21929.2|21849.2|21936.4|21856.4|21929.2|21849.2|10
1731865710000|2024-11-17 17:48:30|21930.54|21850.54|21930.35|21850.35|21931.19|21851.19|21930.31|21850.31|10
1731865720000|2024-11-17 17:48:40|21930.74|21850.74|21928.26|21848.26|21930.74|21850.74|21928.26|21848.26|10
1731865730000|2024-11-17 17:48:50|21928.35|21848.35|21928.51|21848.51|21929.84|21849.84|21928.35|21848.35|9
1731865740000|2024-11-17 17:49:00|21928.57|21848.57|21931.19|21851.19|21931.68|21851.68|21928.45|21848.45|10
1731865750000|2024-11-17 17:49:10|21931.28|21851.28|21931.9|21851.9|21932.12|21852.12|21931.06|21851.06|10
1731865760000|2024-11-17 17:49:20|21931.66|21851.66|21933.68|21853.68|21933.68|21853.68|21930.98|21850.98|10
1731865770000|2024-11-17 17:49:30|21933.54|21853.54|21933.31|21853.31|21933.55|21853.55|21932.9|21852.9|10
1731865780000|2024-11-17 17:49:40|21932.98|21852.98|21933.3|21853.3|21933.47|21853.47|21932.49|21852.49|10
1731865790000|2024-11-17 17:49:50|21933.39|21853.39|21934.25|21854.25|21935.28|21855.28|21933.39|21853.39|10
1731865800000|2024-11-17 17:50:00|21933.67|21853.67|21931.98|21851.98|21933.95|21853.95|21931.98|21851.98|10
1731865810000|2024-11-17 17:50:10|21933.09|21853.09|21935.01|21855.01|21935.82|21855.82|21933.09|21853.09|10
1731865820000|2024-11-17 17:50:20|21933.48|21853.48|21933.21|21853.21|21933.48|21853.48|21932.26|21852.26|10
1731865830000|2024-11-17 17:50:30|21933.11|21853.11|21927.41|21847.41|21933.26|21853.26|21926.82|21846.82|10
1731865840000|2024-11-17 17:50:40|21927.19|21847.19|21926.76|21846.76|21927.85|21847.85|21926.76|21846.76|10
1731865850000|2024-11-17 17:50:50|21926.77|21846.77|21926.08|21846.08|21926.77|21846.77|21925.49|21845.49|9
1731865860000|2024-11-17 17:51:00|21926.89|21846.89|21928.8|21848.8|21928.8|21848.8|21926.45|21846.45|10
1731865870000|2024-11-17 17:51:10|21928.9|21848.9|21930.93|21850.93|21931.28|21851.28|21928.9|21848.9|10
1731865880000|2024-11-17 17:51:20|21930.71|21850.71|21934.29|21854.29|21934.29|21854.29|21930.71|21850.71|10
1731865890000|2024-11-17 17:51:30|21934.56|21854.56|21936.56|21856.56|21936.68|21856.68|21934.56|21854.56|10
1731865900000|2024-11-17 17:51:40|21935.89|21855.89|21934.56|21854.56|21935.89|21855.89|21934.56|21854.56|10
1731865910000|2024-11-17 17:51:50|21932.57|21852.57|21933.08|21853.08|21933.08|21853.08|21932.13|21852.13|10
1731865920000|2024-11-17 17:52:00|21933.07|21853.07|21930.31|21850.31|21933.07|21853.07|21930.31|21850.31|10
1731865930000|2024-11-17 17:52:10|21930.12|21850.12|21927.17|21847.17|21933.08|21853.08|21927.17|21847.17|10
1731865940000|2024-11-17 17:52:20|21927.25|21847.25|21926.04|21846.04|21927.25|21847.25|21926.04|21846.04|10
1731865950000|2024-11-17 17:52:30|21926.27|21846.27|21928.32|21848.32|21928.32|21848.32|21926.27|21846.27|10
1731865960000|2024-11-17 17:52:40|21928.41|21848.41|21926.96|21846.96|21928.41|21848.41|21925.96|21845.96|10
1731865970000|2024-11-17 17:52:50|21927.19|21847.19|21926.8|21846.8|21927.29|21847.29|21926.8|21846.8|10
1731865980000|2024-11-17 17:53:00|21928.62|21848.62|21928.66|21848.66|21928.68|21848.68|21927.43|21847.43|10
1731865990000|2024-11-17 17:53:10|21928.4|21848.4|21931.11|21851.11|21931.11|21851.11|21928.4|21848.4|10
1731866000000|2024-11-17 17:53:20|21932.5|21852.5|21929.53|21849.53|21932.52|21852.52|21929.53|21849.53|10
1731866010000|2024-11-17 17:53:30|21928.99|21848.99|21935.73|21855.73|21935.73|21855.73|21928.2|21848.2|10
1731866020000|2024-11-17 17:53:40|21935.52|21855.52|21932.36|21852.36|21936.38|21856.38|21932.36|21852.36|10
1731866030000|2024-11-17 17:53:50|21932.4|21852.4|21926.29|21846.29|21933.59|21853.59|21926.29|21846.29|9
1731866040000|2024-11-17 17:54:00|21926.16|21846.16|21925.64|21845.64|21926.16|21846.16|21925.03|21845.03|10
1731866050000|2024-11-17 17:54:10|21925.71|21845.71|21932|21852|21932|21852|21925.71|21845.71|9
1731866060000|2024-11-17 17:54:20|21932.08|21852.08|21929.81|21849.81|21932.2|21852.2|21929.8|21849.8|10
1731866070000|2024-11-17 17:54:30|21929.91|21849.91|21928.22|21848.22|21930.07|21850.07|21927.86|21847.86|10
1731866080000|2024-11-17 17:54:40|21928.6|21848.6|21932.66|21852.66|21932.66|21852.66|21928.6|21848.6|10
1731866090000|2024-11-17 17:54:50|21932.82|21852.82|21933.79|21853.79|21933.92|21853.92|21932.78|21852.78|10
1731866100000|2024-11-17 17:55:00|21933.72|21853.72|21933.2|21853.2|21933.75|21853.75|21932.78|21852.78|10
1731866110000|2024-11-17 17:55:10|21933.12|21853.12|21932.85|21852.85|21933.62|21853.62|21932.77|21852.77|10
1731866120000|2024-11-17 17:55:20|21932.48|21852.48|21928.69|21848.69|21933.38|21853.38|21928.69|21848.69|10
1731866130000|2024-11-17 17:55:30|21928.84|21848.84|21926.61|21846.61|21929.26|21849.26|21926.61|21846.61|10
1731866140000|2024-11-17 17:55:40|21926.64|21846.64|21926.3|21846.3|21926.99|21846.99|21925.67|21845.67|10
1731866150000|2024-11-17 17:55:50|21925.71|21845.71|21926.15|21846.15|21926.15|21846.15|21925.71|21845.71|9
1731866160000|2024-11-17 17:56:00|21925.79|21845.79|21923.8|21843.8|21925.79|21845.79|21923.47|21843.47|9
1731866170000|2024-11-17 17:56:10|21923.44|21843.44|21922.23|21842.23|21923.44|21843.44|21921.57|21841.57|10
1731866180000|2024-11-17 17:56:20|21922|21842|21923.08|21843.08|21923.46|21843.46|21922|21842|10
1731866190000|2024-11-17 17:56:30|21922.98|21842.98|21921.95|21841.95|21923.01|21843.01|21921.88|21841.88|10
1731866200000|2024-11-17 17:56:40|21922.02|21842.02|21923.53|21843.53|21923.56|21843.56|21921.89|21841.89|10
1731866210000|2024-11-17 17:56:50|21923.54|21843.54|21921.7|21841.7|21923.72|21843.72|21921.7|21841.7|10
1731866220000|2024-11-17 17:57:00|21920.83|21840.83|21920.59|21840.59|21920.88|21840.88|21919.92|21839.92|10
1731866230000|2024-11-17 17:57:10|21920.78|21840.78|21920.29|21840.29|21921.26|21841.26|21919.59|21839.59|10
1731866240000|2024-11-17 17:57:20|21919.74|21839.74|21922.45|21842.45|21922.45|21842.45|21919.63|21839.63|9
1731866250000|2024-11-17 17:57:30|21922.92|21842.92|21921.94|21841.94|21922.92|21842.92|21921.81|21841.81|10
1731866260000|2024-11-17 17:57:40|21921.77|21841.77|21922.72|21842.72|21923.09|21843.09|21921.66|21841.66|10
1731866270000|2024-11-17 17:57:50|21922.74|21842.74|21923.73|21843.73|21923.87|21843.87|21922.69|21842.69|10
1731866280000|2024-11-17 17:58:00|21924.2|21844.2|21924.14|21844.14|21924.59|21844.59|21923.77|21843.77|10
1731866290000|2024-11-17 17:58:10|21924.28|21844.28|21924.13|21844.13|21924.73|21844.73|21923.63|21843.63|10
1731866300000|2024-11-17 17:58:20|21924.22|21844.22|21923.9|21843.9|21924.77|21844.77|21923.62|21843.62|10
1731866310000|2024-11-17 17:58:30|21924.16|21844.16|21923.49|21843.49|21925.31|21845.31|21922.57|21842.57|10
1731866320000|2024-11-17 17:58:40|21924.08|21844.08|21922.09|21842.09|21924.37|21844.37|21921.85|21841.85|10
1731866330000|2024-11-17 17:58:50|21922.12|21842.12|21921.99|21841.99|21922.33|21842.33|21921.73|21841.73|9
1731866340000|2024-11-17 17:59:00|21922.07|21842.07|21922.45|21842.45|21922.87|21842.87|21922.07|21842.07|10
1731866350000|2024-11-17 17:59:10|21922.59|21842.59|21925.12|21845.12|21925.92|21845.92|21920.97|21840.97|10
1731866360000|2024-11-17 17:59:20|21924.95|21844.95|21923.63|21843.63|21924.95|21844.95|21923.52|21843.52|9
1731866370000|2024-11-17 17:59:30|21923.94|21843.94|21923.98|21843.98|21924.29|21844.29|21923.63|21843.63|10
1731866380000|2024-11-17 17:59:40|21924.22|21844.22|21922.45|21842.45|21924.34|21844.34|21922.45|21842.45|10
1731866390000|2024-11-17 17:59:50|21922.65|21842.65|21921.18|21841.18|21923.92|21843.92|21921.18|21841.18|9
1731866400000|2024-11-17 18:00:00|21921.34|21841.34|21920.65|21840.65|21921.34|21841.34|21919.16|21839.16|9
1731866410000|2024-11-17 18:00:10|21920.75|21840.75|21922.93|21842.93|21922.93|21842.93|21920.66|21840.66|10
1731866420000|2024-11-17 18:00:20|21923.6|21843.6|21922.5|21842.5|21924.78|21844.78|21922.5|21842.5|8
1731866430000|2024-11-17 18:00:30|21922.38|21842.38|21924.31|21844.31|21924.31|21844.31|21922.38|21842.38|10
1731866440000|2024-11-17 18:00:40|21923.52|21843.52|21923.83|21843.83|21925.06|21845.06|21923.52|21843.52|9
1731866450000|2024-11-17 18:00:50|21923.82|21843.82|21923.01|21843.01|21924.45|21844.45|21922.57|21842.57|10
1731866460000|2024-11-17 18:01:00|21923.31|21843.31|21922.63|21842.63|21923.31|21843.31|21921.36|21841.36|10
1731866470000|2024-11-17 18:01:10|21922.35|21842.35|21920.33|21840.33|21922.78|21842.78|21920.23|21840.23|10
1731866480000|2024-11-17 18:01:20|21920.45|21840.45|21917.21|21837.21|21920.53|21840.53|21917.21|21837.21|10
1731866490000|2024-11-17 18:01:30|21917.51|21837.51|21914.44|21834.44|21917.77|21837.77|21914.42|21834.42|10
1731866500000|2024-11-17 18:01:40|21914.35|21834.35|21916.52|21836.52|21916.52|21836.52|21913.67|21833.67|10
1731866510000|2024-11-17 18:01:50|21916.01|21836.01|21916.63|21836.63|21916.63|21836.63|21914.87|21834.87|10
1731866520000|2024-11-17 18:02:00|21917.08|21837.08|21918.98|21838.98|21919.04|21839.04|21917.08|21837.08|10
1731866530000|2024-11-17 18:02:10|21918.93|21838.93|21916|21836|21918.93|21838.93|21916|21836|9
1731866540000|2024-11-17 18:02:20|21915.18|21835.18|21915.27|21835.27|21915.27|21835.27|21914.59|21834.59|10
1731866550000|2024-11-17 18:02:30|21915.69|21835.69|21915.45|21835.45|21915.99|21835.99|21915.42|21835.42|10
1731866560000|2024-11-17 18:02:40|21915.54|21835.54|21914.93|21834.93|21915.54|21835.54|21914.84|21834.84|10
1731866570000|2024-11-17 18:02:50|21915.05|21835.05|21914.47|21834.47|21915.77|21835.77|21914.47|21834.47|10
1731866580000|2024-11-17 18:03:00|21913.96|21833.96|21909.5|21829.5|21914.27|21834.27|21908.17|21828.17|10
1731866590000|2024-11-17 18:03:10|21909.16|21829.16|21913.67|21833.67|21913.71|21833.71|21909.16|21829.16|10
1731866600000|2024-11-17 18:03:20|21914.07|21834.07|21913.69|21833.69|21916.24|21836.24|21913.33|21833.33|10
1731866610000|2024-11-17 18:03:30|21913.73|21833.73|21914.55|21834.55|21914.55|21834.55|21913.73|21833.73|8
1731866620000|2024-11-17 18:03:40|21913.88|21833.88|21913.14|21833.14|21914.07|21834.07|21912.79|21832.79|10
1731866630000|2024-11-17 18:03:50|21911.07|21831.07|21910.75|21830.75|21911.07|21831.07|21910.66|21830.66|10
1731866640000|2024-11-17 18:04:00|21910.67|21830.67|21907.86|21827.86|21910.67|21830.67|21907.45|21827.45|10
1731866650000|2024-11-17 18:04:10|21908.38|21828.38|21909.37|21829.37|21909.37|21829.37|21908.31|21828.31|10
1731866660000|2024-11-17 18:04:20|21909.49|21829.49|21913.48|21833.48|21913.53|21833.53|21909.49|21829.49|10
1731866670000|2024-11-17 18:04:30|21912.82|21832.82|21909.73|21829.73|21912.88|21832.88|21909.73|21829.73|9
1731866680000|2024-11-17 18:04:40|21910.25|21830.25|21913.07|21833.07|21913.07|21833.07|21909.72|21829.72|10
1731866690000|2024-11-17 18:04:50|21914.36|21834.36|21918.7|21838.7|21918.7|21838.7|21914.36|21834.36|10
1731866700000|2024-11-17 18:05:00|21918.71|21838.71|21915.68|21835.68|21918.71|21838.71|21915.44|21835.44|10
1731866710000|2024-11-17 18:05:10|21914.94|21834.94|21913.7|21833.7|21915.16|21835.16|21913.7|21833.7|10
1731866720000|2024-11-17 18:05:20|21913.93|21833.93|21912.59|21832.59|21913.93|21833.93|21911.97|21831.97|10
1731866730000|2024-11-17 18:05:30|21912.98|21832.98|21915.11|21835.11|21915.11|21835.11|21912.98|21832.98|10
1731866740000|2024-11-17 18:05:40|21915.43|21835.43|21915.89|21835.89|21916.5|21836.5|21915.43|21835.43|10
1731866750000|2024-11-17 18:05:50|21915.34|21835.34|21915.84|21835.84|21916.51|21836.51|21914.73|21834.73|10
1731866760000|2024-11-17 18:06:00|21915.98|21835.98|21913.94|21833.94|21916.37|21836.37|21913.68|21833.68|10
1731866770000|2024-11-17 18:06:10|21914.41|21834.41|21911.74|21831.74|21914.41|21834.41|21911.35|21831.35|10
1731866780000|2024-11-17 18:06:20|21911.91|21831.91|21911.18|21831.18|21912.23|21832.23|21910.67|21830.67|9
1731866790000|2024-11-17 18:06:30|21911.34|21831.34|21909.97|21829.97|21911.34|21831.34|21909.97|21829.97|10
1731866800000|2024-11-17 18:06:40|21909.92|21829.92|21910.26|21830.26|21910.26|21830.26|21909.85|21829.85|10
1731866810000|2024-11-17 18:06:50|21910.38|21830.38|21910.17|21830.17|21910.79|21830.79|21910.17|21830.17|9
1731866820000|2024-11-17 18:07:00|21910.68|21830.68|21908.6|21828.6|21910.76|21830.76|21908.6|21828.6|10
1731866830000|2024-11-17 18:07:10|21908.14|21828.14|21903.83|21823.83|21908.3|21828.3|21903.83|21823.83|10
1731866840000|2024-11-17 18:07:20|21901.45|21821.45|21894.1|21814.1|21901.45|21821.45|21893.87|21813.87|10
1731866850000|2024-11-17 18:07:30|21893.9|21813.9|21886.55|21806.55|21893.9|21813.9|21886.27|21806.27|10
1731866860000|2024-11-17 18:07:40|21885.78|21805.78|21887.93|21807.93|21888.09|21808.09|21885.75|21805.75|10
1731866870000|2024-11-17 18:07:50|21887.88|21807.88|21886.8|21806.8|21887.88|21807.88|21885.7|21805.7|10
1731866880000|2024-11-17 18:08:00|21886.6|21806.6|21879.59|21799.59|21886.6|21806.6|21879.59|21799.59|10
1731866890000|2024-11-17 18:08:10|21879.34|21799.34|21877.32|21797.32|21879.34|21799.34|21877.32|21797.32|10
1731866900000|2024-11-17 18:08:20|21876.95|21796.95|21874.22|21794.22|21876.95|21796.95|21874.22|21794.22|10
1731866910000|2024-11-17 18:08:30|21874.2|21794.2|21873.49|21793.49|21874.2|21794.2|21873.47|21793.47|10
1731866920000|2024-11-17 18:08:40|21873.92|21793.92|21872.2|21792.2|21873.93|21793.93|21872.2|21792.2|10
1731866930000|2024-11-17 18:08:50|21871.93|21791.93|21872.6|21792.6|21872.99|21792.99|21871.58|21791.58|10
1731866940000|2024-11-17 18:09:00|21872.61|21792.61|21868.44|21788.44|21873.03|21793.03|21867.84|21787.84|10
1731866950000|2024-11-17 18:09:10|21868.3|21788.3|21869.43|21789.43|21869.51|21789.51|21868.3|21788.3|10
1731866960000|2024-11-17 18:09:20|21868.95|21788.95|21864.32|21784.32|21868.95|21788.95|21864.32|21784.32|10
1731866970000|2024-11-17 18:09:30|21864.38|21784.38|21863.33|21783.33|21864.65|21784.65|21862.15|21782.15|10
1731866980000|2024-11-17 18:09:40|21862.91|21782.91|21861.49|21781.49|21863.12|21783.12|21861.46|21781.46|10
1731866990000|2024-11-17 18:09:50|21861.37|21781.37|21860.19|21780.19|21861.49|21781.49|21860.19|21780.19|9
1731867000000|2024-11-17 18:10:00|21860.25|21780.25|21856.48|21776.48|21860.25|21780.25|21856.48|21776.48|10
1731867010000|2024-11-17 18:10:10|21855.98|21775.98|21857.18|21777.18|21857.37|21777.37|21855.98|21775.98|10
1731867020000|2024-11-17 18:10:20|21856.24|21776.24|21856.98|21776.98|21857.69|21777.69|21856.24|21776.24|10
1731867030000|2024-11-17 18:10:30|21857.09|21777.09|21852.26|21772.26|21857.09|21777.09|21852.26|21772.26|10
1731867040000|2024-11-17 18:10:40|21848.86|21768.86|21843.87|21763.87|21849.15|21769.15|21843.87|21763.87|10
1731867050000|2024-11-17 18:10:50|21843.44|21763.44|21838.93|21758.93|21843.44|21763.44|21838.81|21758.81|10
1731867060000|2024-11-17 18:11:00|21839.43|21759.43|21832.73|21752.73|21839.43|21759.43|21832.47|21752.47|10
1731867070000|2024-11-17 18:11:10|21830.64|21750.64|21828.64|21748.64|21831.45|21751.45|21828.64|21748.64|10
1731867080000|2024-11-17 18:11:20|21828.49|21748.49|21830.63|21750.63|21830.65|21750.65|21828.49|21748.49|10
1731867090000|2024-11-17 18:11:30|21831.6|21751.6|21833.56|21753.56|21833.57|21753.57|21830.56|21750.56|9
1731867100000|2024-11-17 18:11:40|21835.19|21755.19|21842.67|21762.67|21843.52|21763.52|21835.19|21755.19|10
1731867110000|2024-11-17 18:11:50|21844.12|21764.12|21846.59|21766.59|21847.2|21767.2|21844.12|21764.12|10
1731867120000|2024-11-17 18:12:00|21847.98|21767.98|21848.4|21768.4|21849.19|21769.19|21847.74|21767.74|10
1731867130000|2024-11-17 18:12:10|21847.81|21767.81|21849.73|21769.73|21849.73|21769.73|21847.4|21767.4|10
1731867140000|2024-11-17 18:12:20|21849.63|21769.63|21852.67|21772.67|21852.93|21772.93|21849|21769|10
1731867150000|2024-11-17 18:12:30|21853.06|21773.06|21853.08|21773.08|21853.71|21773.71|21853.06|21773.06|10
1731867160000|2024-11-17 18:12:40|21852.64|21772.64|21852.4|21772.4|21852.67|21772.67|21851.48|21771.48|10
1731867170000|2024-11-17 18:12:50|21853.41|21773.41|21854.08|21774.08|21854.58|21774.58|21852.88|21772.88|10
1731867180000|2024-11-17 18:13:00|21854.86|21774.86|21851.76|21771.76|21854.86|21774.86|21850.3|21770.3|10
1731867190000|2024-11-17 18:13:10|21851.87|21771.87|21850.37|21770.37|21851.87|21771.87|21849.97|21769.97|10
1731867200000|2024-11-17 18:13:20|21850.38|21770.38|21850.75|21770.75|21851.96|21771.96|21850.38|21770.38|10
1731867210000|2024-11-17 18:13:30|21850.51|21770.51|21848.23|21768.23|21850.51|21770.51|21848.23|21768.23|10
1731867220000|2024-11-17 18:13:40|21848.91|21768.91|21849.61|21769.61|21850.32|21770.32|21848.81|21768.81|10
1731867230000|2024-11-17 18:13:50|21849.35|21769.35|21849.81|21769.81|21849.81|21769.81|21849.04|21769.04|10
1731867240000|2024-11-17 18:14:00|21849.87|21769.87|21856.1|21776.1|21856.1|21776.1|21849.8|21769.8|10
1731867250000|2024-11-17 18:14:10|21854.98|21774.98|21854.04|21774.04|21855.12|21775.12|21854.02|21774.02|10
1731867260000|2024-11-17 18:14:20|21854.13|21774.13|21856.22|21776.22|21856.96|21776.96|21854.13|21774.13|10
1731867270000|2024-11-17 18:14:30|21856.17|21776.17|21860.74|21780.74|21861.33|21781.33|21856.17|21776.17|10
1731867280000|2024-11-17 18:14:40|21861.01|21781.01|21873.12|21793.12|21873.12|21793.12|21861.01|21781.01|10
1731867290000|2024-11-17 18:14:50|21873.53|21793.53|21876.58|21796.58|21876.85|21796.85|21871.62|21791.62|10
1731867300000|2024-11-17 18:15:00|21876.6|21796.6|21874.62|21794.62|21876.74|21796.74|21874.52|21794.52|10
1731867310000|2024-11-17 18:15:10|21874.09|21794.09|21872.53|21792.53|21874.99|21794.99|21872.53|21792.53|10
1731867320000|2024-11-17 18:15:20|21874.83|21794.83|21873.77|21793.77|21875.5|21795.5|21873.77|21793.77|10
1731867330000|2024-11-17 18:15:30|21872.9|21792.9|21874.85|21794.85|21875.36|21795.36|21872.76|21792.76|10
1731867340000|2024-11-17 18:15:40|21875.01|21795.01|21875.61|21795.61|21875.76|21795.76|21875.01|21795.01|10
1731867350000|2024-11-17 18:15:50|21875.58|21795.58|21875.96|21795.96|21876.8|21796.8|21875.24|21795.24|10
1731867360000|2024-11-17 18:16:00|21874.91|21794.91|21872.16|21792.16|21874.91|21794.91|21872.16|21792.16|10
1731867370000|2024-11-17 18:16:10|21872.2|21792.2|21871.98|21791.98|21872.27|21792.27|21871.54|21791.54|8
1731867380000|2024-11-17 18:16:20|21871.77|21791.77|21862.51|21782.51|21871.77|21791.77|21862.51|21782.51|10
1731867390000|2024-11-17 18:16:30|21862.37|21782.37|21858.73|21778.73|21862.37|21782.37|21858.73|21778.73|10
1731867400000|2024-11-17 18:16:40|21858.47|21778.47|21851.93|21771.93|21858.47|21778.47|21851.93|21771.93|10
1731867410000|2024-11-17 18:16:50|21852.68|21772.68|21854.32|21774.32|21854.32|21774.32|21852.68|21772.68|10
1731867420000|2024-11-17 18:17:00|21854.51|21774.51|21852.23|21772.23|21855|21775|21852.23|21772.23|10
1731867430000|2024-11-17 18:17:10|21852.22|21772.22|21848.47|21768.47|21852.22|21772.22|21847.64|21767.64|10
1731867440000|2024-11-17 18:17:20|21847.75|21767.75|21830.33|21750.33|21847.75|21767.75|21830.33|21750.33|10
1731867450000|2024-11-17 18:17:30|21830.25|21750.25|21822.27|21742.27|21830.25|21750.25|21822.27|21742.27|10
1731867460000|2024-11-17 18:17:40|21820.32|21740.32|21816.02|21736.02|21820.32|21740.32|21816.02|21736.02|10
1731867470000|2024-11-17 18:17:50|21814.88|21734.88|21809.3|21729.3|21814.88|21734.88|21809.24|21729.24|10
1731867480000|2024-11-17 18:18:00|21809.92|21729.92|21806.67|21726.67|21810.84|21730.84|21806.67|21726.67|10
1731867490000|2024-11-17 18:18:10|21806.54|21726.54|21803.35|21723.35|21806.83|21726.83|21803.35|21723.35|8
1731867500000|2024-11-17 18:18:20|21802.26|21722.26|21800.67|21720.67|21802.26|21722.26|21799.76|21719.76|10
1731867510000|2024-11-17 18:18:30|21800.93|21720.93|21801.36|21721.36|21801.69|21721.69|21800.23|21720.23|10
1731867520000|2024-11-17 18:18:40|21802.27|21722.27|21802.18|21722.18|21803.01|21723.01|21801.6|21721.6|10
1731867530000|2024-11-17 18:18:50|21802.23|21722.23|21799.22|21719.22|21802.23|21722.23|21798.99|21718.99|10
1731867540000|2024-11-17 18:19:00|21798.3|21718.3|21796.84|21716.84|21798.3|21718.3|21795.78|21715.78|10
1731867550000|2024-11-17 18:19:10|21797.94|21717.94|21802.96|21722.96|21802.96|21722.96|21797.94|21717.94|9
1731867560000|2024-11-17 18:19:20|21802.54|21722.54|21815.83|21735.83|21815.83|21735.83|21802.54|21722.54|10
1731867570000|2024-11-17 18:19:30|21818.37|21738.37|21820.41|21740.41|21821.62|21741.62|21817.47|21737.47|10
1731867580000|2024-11-17 18:19:40|21821.17|21741.17|21822.51|21742.51|21823.07|21743.07|21821.17|21741.17|10
1731867590000|2024-11-17 18:19:50|21822.63|21742.63|21823.05|21743.05|21823.83|21743.83|21822.5|21742.5|10
1731867600000|2024-11-17 18:20:00|21822.51|21742.51|21816.29|21736.29|21822.51|21742.51|21816.29|21736.29|10
1731867610000|2024-11-17 18:20:10|21815.59|21735.59|21816.4|21736.4|21816.4|21736.4|21814.82|21734.82|10
1731867620000|2024-11-17 18:20:20|21816.23|21736.23|21813.26|21733.26|21816.23|21736.23|21813.26|21733.26|10
1731867630000|2024-11-17 18:20:30|21813.18|21733.18|21811.91|21731.91|21813.7|21733.7|21811.55|21731.55|10
1731867640000|2024-11-17 18:20:40|21812.16|21732.16|21813.98|21733.98|21813.98|21733.98|21811.59|21731.59|10
1731867650000|2024-11-17 18:20:50|21814|21734|21809.93|21729.93|21814.38|21734.38|21809.93|21729.93|10
1731867660000|2024-11-17 18:21:00|21809.05|21729.05|21799.05|21719.05|21809.05|21729.05|21799.05|21719.05|10
1731867670000|2024-11-17 18:21:10|21798.04|21718.04|21797.67|21717.67|21798.04|21718.04|21796.77|21716.77|10
1731867680000|2024-11-17 18:21:20|21798.18|21718.18|21793.94|21713.94|21798.63|21718.63|21793.94|21713.94|10
1731867690000|2024-11-17 18:21:30|21794.12|21714.12|21796.47|21716.47|21797.06|21717.06|21793.59|21713.59|10
1731867700000|2024-11-17 18:21:40|21795.84|21715.84|21797.58|21717.58|21797.58|21717.58|21795.15|21715.15|10
1731867710000|2024-11-17 18:21:50|21798.35|21718.35|21795.08|21715.08|21798.55|21718.55|21795.08|21715.08|10
1731867720000|2024-11-17 18:22:00|21795.12|21715.12|21792.03|21712.03|21795.12|21715.12|21792.01|21712.01|10
1731867730000|2024-11-17 18:22:10|21792.08|21712.08|21789.27|21709.27|21792.43|21712.43|21789.22|21709.22|10
1731867740000|2024-11-17 18:22:20|21789.69|21709.69|21790.83|21710.83|21791.73|21711.73|21789.5|21709.5|10
1731867750000|2024-11-17 18:22:30|21791.39|21711.39|21777.99|21697.99|21791.39|21711.39|21777.99|21697.99|10
1731867760000|2024-11-17 18:22:40|21777.39|21697.39|21775.58|21695.58|21777.39|21697.39|21775.3|21695.3|10
1731867770000|2024-11-17 18:22:50|21774.72|21694.72|21773.77|21693.77|21775.67|21695.67|21773.76|21693.76|10
1731867780000|2024-11-17 18:23:00|21773.76|21693.76|21768.62|21688.62|21773.76|21693.76|21768.62|21688.62|10
1731867790000|2024-11-17 18:23:10|21768.72|21688.72|21767.18|21687.18|21768.72|21688.72|21767.04|21687.04|10
1731867800000|2024-11-17 18:23:20|21767.58|21687.58|21765.26|21685.26|21768.71|21688.71|21765.26|21685.26|10
1731867810000|2024-11-17 18:23:30|21765.09|21685.09|21764.86|21684.86|21766.07|21686.07|21764.76|21684.76|10
1731867820000|2024-11-17 18:23:40|21764.61|21684.61|21765.5|21685.5|21765.5|21685.5|21764.33|21684.33|9
1731867830000|2024-11-17 18:23:50|21765.36|21685.36|21764.9|21684.9|21765.51|21685.51|21764.7|21684.7|9
1731867840000|2024-11-17 18:24:00|21765.71|21685.71|21765.74|21685.74|21766.14|21686.14|21765.04|21685.04|10
1731867850000|2024-11-17 18:24:10|21766.22|21686.22|21772.47|21692.47|21772.55|21692.55|21766.22|21686.22|10
1731867860000|2024-11-17 18:24:20|21772.07|21692.07|21770|21690|21773.33|21693.33|21769.94|21689.94|10
1731867870000|2024-11-17 18:24:30|21770.22|21690.22|21769.83|21689.83|21770.25|21690.25|21769.06|21689.06|10
1731867880000|2024-11-17 18:24:40|21770.71|21690.71|21770.72|21690.72|21770.97|21690.97|21770.39|21690.39|9
1731867890000|2024-11-17 18:24:50|21770.49|21690.49|21770.11|21690.11|21770.54|21690.54|21769.87|21689.87|10
1731867900000|2024-11-17 18:25:00|21770.41|21690.41|21770.87|21690.87|21771.43|21691.43|21770.41|21690.41|10
1731867910000|2024-11-17 18:25:10|21770.81|21690.81|21766.03|21686.03|21770.81|21690.81|21766.03|21686.03|10
1731867920000|2024-11-17 18:25:20|21764.69|21684.69|21755.13|21675.13|21764.69|21684.69|21755.13|21675.13|10
1731867930000|2024-11-17 18:25:30|21753.21|21673.21|21748.61|21668.61|21753.21|21673.21|21748.61|21668.61|10
1731867940000|2024-11-17 18:25:40|21747.54|21667.54|21740.78|21660.78|21747.54|21667.54|21740.75|21660.75|10
1731867950000|2024-11-17 18:25:50|21740.34|21660.34|21742.04|21662.04|21742.78|21662.78|21740.34|21660.34|9
1731867960000|2024-11-17 18:26:00|21734.18|21654.18|21734.05|21654.05|21734.5|21654.5|21733.55|21653.55|10
1731867970000|2024-11-17 18:26:10|21733.83|21653.83|21732.21|21652.21|21734.09|21654.09|21731.67|21651.67|10
1731867980000|2024-11-17 18:26:20|21731.8|21651.8|21733.99|21653.99|21734.12|21654.12|21731.21|21651.21|10
1731867990000|2024-11-17 18:26:30|21734.73|21654.73|21729.73|21649.73|21734.73|21654.73|21729.73|21649.73|10
1731868000000|2024-11-17 18:26:40|21729.36|21649.36|21729.5|21649.5|21731.27|21651.27|21729.11|21649.11|10
1731868010000|2024-11-17 18:26:50|21728.19|21648.19|21731.5|21651.5|21731.5|21651.5|21728.16|21648.16|10
1731868020000|2024-11-17 18:27:00|21731.69|21651.69|21732.75|21652.75|21734.98|21654.98|21731.69|21651.69|10
1731868030000|2024-11-17 18:27:10|21732.35|21652.35|21727.72|21647.72|21732.35|21652.35|21727.72|21647.72|10
1731868040000|2024-11-17 18:27:20|21726.83|21646.83|21724.67|21644.67|21726.86|21646.86|21724.15|21644.15|10
1731868050000|2024-11-17 18:27:30|21725.06|21645.06|21718.15|21638.15|21725.06|21645.06|21718.13|21638.13|10
1731868060000|2024-11-17 18:27:40|21718.21|21638.21|21718.02|21638.02|21718.75|21638.75|21716.43|21636.43|10
1731868070000|2024-11-17 18:27:50|21717.96|21637.96|21716.99|21636.99|21717.96|21637.96|21716.94|21636.94|9
1731868080000|2024-11-17 18:28:00|21717.09|21637.09|21718.96|21638.96|21718.96|21638.96|21716.64|21636.64|9
1731868090000|2024-11-17 18:28:10|21718.1|21638.1|21716.02|21636.02|21718.1|21638.1|21715.86|21635.86|8
1731868100000|2024-11-17 18:28:20|21716.01|21636.01|21712.13|21632.13|21716.17|21636.17|21712.13|21632.13|10
1731868110000|2024-11-17 18:28:30|21710.31|21630.31|21709.14|21629.14|21711.24|21631.24|21708.84|21628.84|10
1731868120000|2024-11-17 18:28:40|21709.42|21629.42|21707.52|21627.52|21709.8|21629.8|21707.52|21627.52|9
1731868130000|2024-11-17 18:28:50|21706.74|21626.74|21703.83|21623.83|21706.74|21626.74|21703.63|21623.63|10
1731868140000|2024-11-17 18:29:00|21704.18|21624.18|21701.91|21621.91|21704.3|21624.3|21701.91|21621.91|10
1731868150000|2024-11-17 18:29:10|21701.98|21621.98|21706.24|21626.24|21706.24|21626.24|21701.98|21621.98|10
1731868160000|2024-11-17 18:29:20|21706.48|21626.48|21712.65|21632.65|21712.65|21632.65|21706.48|21626.48|10
1731868170000|2024-11-17 18:29:30|21714.79|21634.79|21713.51|21633.51|21715.62|21635.62|21712.94|21632.94|10
1731868180000|2024-11-17 18:29:40|21712.31|21632.31|21712.61|21632.61|21713|21633|21711.66|21631.66|10
1731868190000|2024-11-17 18:29:50|21712.22|21632.22|21710.05|21630.05|21712.98|21632.98|21709.85|21629.85|10
1731868200000|2024-11-17 18:30:00|21710|21630|21710.72|21630.72|21712.96|21632.96|21710|21630|10
1731868210000|2024-11-17 18:30:10|21711.52|21631.52|21707.16|21627.16|21712.43|21632.43|21707.16|21627.16|10
1731868220000|2024-11-17 18:30:20|21707.7|21627.7|21710.07|21630.07|21710.83|21630.83|21707.7|21627.7|10
1731868230000|2024-11-17 18:30:30|21708.1|21628.1|21699.08|21619.08|21708.1|21628.1|21698.77|21618.77|9
1731868240000|2024-11-17 18:30:40|21699.11|21619.11|21697.16|21617.16|21699.11|21619.11|21697.09|21617.09|10
1731868250000|2024-11-17 18:30:50|21696.9|21616.9|21696.61|21616.61|21696.9|21616.9|21693.48|21613.48|10
1731868260000|2024-11-17 18:31:00|21696.03|21616.03|21698.28|21618.28|21698.28|21618.28|21695.04|21615.04|10
1731868270000|2024-11-17 18:31:10|21696.18|21616.18|21696.85|21616.85|21697.53|21617.53|21695.34|21615.34|10
1731868280000|2024-11-17 18:31:20|21697.77|21617.77|21699.19|21619.19|21700.56|21620.56|21697.77|21617.77|10
1731868290000|2024-11-17 18:31:30|21699.14|21619.14|21701.49|21621.49|21701.49|21621.49|21698.57|21618.57|10
1731868300000|2024-11-17 18:31:40|21701.53|21621.53|21703.47|21623.47|21704.22|21624.22|21700.38|21620.38|10
1731868310000|2024-11-17 18:31:50|21703.28|21623.28|21703.79|21623.79|21704.01|21624.01|21702.69|21622.69|10
1731868320000|2024-11-17 18:32:00|21703.88|21623.88|21701.17|21621.17|21703.99|21623.99|21701.01|21621.01|10
1731868330000|2024-11-17 18:32:10|21700.84|21620.84|21695.85|21615.85|21700.84|21620.84|21695.08|21615.08|10
1731868340000|2024-11-17 18:32:20|21695.02|21615.02|21708.52|21628.52|21708.76|21628.76|21695.02|21615.02|10
1731868350000|2024-11-17 18:32:30|21709.32|21629.32|21717.84|21637.84|21717.84|21637.84|21709.32|21629.32|10
1731868360000|2024-11-17 18:32:40|21718.29|21638.29|21722.77|21642.77|21722.77|21642.77|21716.17|21636.17|10
1731868370000|2024-11-17 18:32:50|21724.54|21644.54|21727.47|21647.47|21728.37|21648.37|21724.54|21644.54|10
1731868380000|2024-11-17 18:33:00|21727.31|21647.31|21734.06|21654.06|21734.09|21654.09|21727.13|21647.13|10
1731868390000|2024-11-17 18:33:10|21734.2|21654.2|21734.14|21654.14|21734.2|21654.2|21733.02|21653.02|9
1731868400000|2024-11-17 18:33:20|21734.15|21654.15|21742.81|21662.81|21742.81|21662.81|21734.15|21654.15|10
1731868410000|2024-11-17 18:33:30|21743.19|21663.19|21741.89|21661.89|21744.52|21664.52|21741.89|21661.89|10
1731868420000|2024-11-17 18:33:40|21741.56|21661.56|21739.68|21659.68|21741.56|21661.56|21738.82|21658.82|10
1731868430000|2024-11-17 18:33:50|21739.15|21659.15|21741.74|21661.74|21741.74|21661.74|21738.18|21658.18|10
1731868440000|2024-11-17 18:34:00|21742.35|21662.35|21741.64|21661.64|21744.38|21664.38|21739.91|21659.91|10
1731868450000|2024-11-17 18:34:10|21740.77|21660.77|21740.49|21660.49|21741.58|21661.58|21739.78|21659.78|10
1731868460000|2024-11-17 18:34:20|21740.58|21660.58|21741.59|21661.59|21741.59|21661.59|21740.3|21660.3|10
1731868470000|2024-11-17 18:34:30|21738.96|21658.96|21734.74|21654.74|21739.26|21659.26|21734.39|21654.39|10
1731868480000|2024-11-17 18:34:40|21733.23|21653.23|21720.8|21640.8|21733.23|21653.23|21720.8|21640.8|10
1731868490000|2024-11-17 18:34:50|21719.61|21639.61|21708.6|21628.6|21719.61|21639.61|21708.6|21628.6|10
1731868500000|2024-11-17 18:35:00|21708.17|21628.17|21716.36|21636.36|21716.36|21636.36|21708.17|21628.17|10
1731868510000|2024-11-17 18:35:10|21716.13|21636.13|21723.8|21643.8|21724.55|21644.55|21716.13|21636.13|10
1731868520000|2024-11-17 18:35:20|21723.61|21643.61|21717.48|21637.48|21725.19|21645.19|21717.48|21637.48|10
1731868530000|2024-11-17 18:35:30|21716.64|21636.64|21715.12|21635.12|21716.91|21636.91|21715.12|21635.12|10
1731868540000|2024-11-17 18:35:40|21714.76|21634.76|21715.06|21635.06|21715.06|21635.06|21712.82|21632.82|10
1731868550000|2024-11-17 18:35:50|21715.52|21635.52|21716.64|21636.64|21716.76|21636.76|21715.52|21635.52|10
1731868560000|2024-11-17 18:36:00|21716.7|21636.7|21705.47|21625.47|21716.7|21636.7|21705.47|21625.47|10
1731868570000|2024-11-17 18:36:10|21705.21|21625.21|21709.03|21629.03|21709.03|21629.03|21704.14|21624.14|10
1731868580000|2024-11-17 18:36:20|21711.01|21631.01|21714.47|21634.47|21714.47|21634.47|21709.5|21629.5|10
1731868590000|2024-11-17 18:36:30|21714.29|21634.29|21713.84|21633.84|21715.05|21635.05|21713.14|21633.14|10
1731868600000|2024-11-17 18:36:40|21713.17|21633.17|21713.2|21633.2|21713.2|21633.2|21711.27|21631.27|10
1731868610000|2024-11-17 18:36:50|21714.03|21634.03|21712.44|21632.44|21714.39|21634.39|21712.44|21632.44|10
1731868620000|2024-11-17 18:37:00|21712.3|21632.3|21710.55|21630.55|21712.3|21632.3|21710.39|21630.39|10
1731868630000|2024-11-17 18:37:10|21710.06|21630.06|21712.56|21632.56|21712.56|21632.56|21708.44|21628.44|10
1731868640000|2024-11-17 18:37:20|21712.93|21632.93|21711.83|21631.83|21713.35|21633.35|21711.13|21631.13|10
1731868650000|2024-11-17 18:37:30|21712.58|21632.58|21712.68|21632.68|21713.47|21633.47|21712.58|21632.58|10
1731868660000|2024-11-17 18:37:40|21712.41|21632.41|21707.56|21627.56|21712.62|21632.62|21707.56|21627.56|10
1731868670000|2024-11-17 18:37:50|21706.31|21626.31|21707.23|21627.23|21707.31|21627.31|21706.18|21626.18|9
1731868680000|2024-11-17 18:38:00|21707.14|21627.14|21707.68|21627.68|21708.54|21628.54|21706.28|21626.28|9
1731868690000|2024-11-17 18:38:10|21707.86|21627.86|21708.85|21628.85|21708.85|21628.85|21707.31|21627.31|10
1731868700000|2024-11-17 18:38:20|21708.93|21628.93|21706.09|21626.09|21709.09|21629.09|21706.09|21626.09|10
1731868710000|2024-11-17 18:38:30|21705.11|21625.11|21703.58|21623.58|21705.11|21625.11|21702.75|21622.75|9
1731868720000|2024-11-17 18:38:40|21703.73|21623.73|21703.05|21623.05|21703.73|21623.73|21702.85|21622.85|10
1731868730000|2024-11-17 18:38:50|21702.88|21622.88|21702.53|21622.53|21702.88|21622.88|21700.51|21620.51|10
1731868740000|2024-11-17 18:39:00|21702.38|21622.38|21701.53|21621.53|21703.54|21623.54|21701.53|21621.53|10
1731868750000|2024-11-17 18:39:10|21702.44|21622.44|21704.32|21624.32|21704.43|21624.43|21702.44|21622.44|10
1731868760000|2024-11-17 18:39:20|21703.64|21623.64|21706.23|21626.23|21706.23|21626.23|21703.64|21623.64|10
1731868770000|2024-11-17 18:39:30|21707.13|21627.13|21709.39|21629.39|21709.69|21629.69|21707.13|21627.13|10
1731868780000|2024-11-17 18:39:40|21709.65|21629.65|21707.85|21627.85|21709.72|21629.72|21707.85|21627.85|9
1731868790000|2024-11-17 18:39:50|21706.92|21626.92|21706.16|21626.16|21706.92|21626.92|21706.16|21626.16|10
1731868800000|2024-11-17 18:40:00|21706.01|21626.01|21713.05|21633.05|21713.05|21633.05|21706.01|21626.01|10
1731868810000|2024-11-17 18:40:10|21712.7|21632.7|21708.87|21628.87|21712.7|21632.7|21708.27|21628.27|10
1731868820000|2024-11-17 18:40:20|21709.24|21629.24|21717.24|21637.24|21717.24|21637.24|21709.24|21629.24|10
1731868830000|2024-11-17 18:40:30|21717.7|21637.7|21718.25|21638.25|21718.25|21638.25|21715.28|21635.28|10
1731868840000|2024-11-17 18:40:40|21719.13|21639.13|21720.13|21640.13|21720.6|21640.6|21719.09|21639.09|7
1731868850000|2024-11-17 18:40:50|21719.48|21639.48|21713.08|21633.08|21720.68|21640.68|21713.08|21633.08|10
1731868860000|2024-11-17 18:41:00|21712.71|21632.71|21716.31|21636.31|21716.31|21636.31|21712.28|21632.28|10
1731868870000|2024-11-17 18:41:10|21716.41|21636.41|21714.82|21634.82|21716.41|21636.41|21713.24|21633.24|10
1731868880000|2024-11-17 18:41:20|21713.72|21633.72|21712.46|21632.46|21713.72|21633.72|21711.56|21631.56|10
1731868890000|2024-11-17 18:41:30|21712.98|21632.98|21717.27|21637.27|21717.27|21637.27|21712.93|21632.93|10
1731868900000|2024-11-17 18:41:40|21716.8|21636.8|21713.92|21633.92|21717.43|21637.43|21713.92|21633.92|10
1731868910000|2024-11-17 18:41:50|21713.83|21633.83|21713.18|21633.18|21714.02|21634.02|21713.18|21633.18|10
1731868920000|2024-11-17 18:42:00|21713.51|21633.51|21712.97|21632.97|21713.51|21633.51|21711.6|21631.6|9
1731868930000|2024-11-17 18:42:10|21713.69|21633.69|21718.85|21638.85|21718.85|21638.85|21713.69|21633.69|9
1731868940000|2024-11-17 18:42:20|21718.77|21638.77|21729.09|21649.09|21729.09|21649.09|21718.77|21638.77|10
1731868950000|2024-11-17 18:42:30|21730.12|21650.12|21727.35|21647.35|21731.82|21651.82|21727.35|21647.35|10
1731868960000|2024-11-17 18:42:40|21727.04|21647.04|21728.48|21648.48|21728.48|21648.48|21724.99|21644.99|10
1731868970000|2024-11-17 18:42:50|21727.86|21647.86|21731.97|21651.97|21731.97|21651.97|21727.86|21647.86|10
1731868980000|2024-11-17 18:43:00|21732.29|21652.29|21735.06|21655.06|21736.89|21656.89|21732.29|21652.29|10
1731868990000|2024-11-17 18:43:10|21735.3|21655.3|21740.86|21660.86|21740.86|21660.86|21735.3|21655.3|10
1731869000000|2024-11-17 18:43:20|21740.98|21660.98|21747.04|21667.04|21747.04|21667.04|21740.98|21660.98|10
1731869010000|2024-11-17 18:43:30|21748.14|21668.14|21751.95|21671.95|21752.74|21672.74|21748.14|21668.14|10
1731869020000|2024-11-17 18:43:40|21752.01|21672.01|21753.24|21673.24|21753.24|21673.24|21751.15|21671.15|10
1731869030000|2024-11-17 18:43:50|21753.13|21673.13|21754.73|21674.73|21754.73|21674.73|21752.89|21672.89|10
1731869040000|2024-11-17 18:44:00|21755.05|21675.05|21753.46|21673.46|21755.05|21675.05|21753.46|21673.46|10
1731869050000|2024-11-17 18:44:10|21753.39|21673.39|21755.25|21675.25|21755.25|21675.25|21752.97|21672.97|10
1731869060000|2024-11-17 18:44:20|21755.57|21675.57|21756.61|21676.61|21756.63|21676.63|21755.57|21675.57|10
1731869070000|2024-11-17 18:44:30|21755.97|21675.97|21755.69|21675.69|21756.33|21676.33|21755.44|21675.44|10
1731869080000|2024-11-17 18:44:40|21755.87|21675.87|21750.98|21670.98|21755.87|21675.87|21749.57|21669.57|10
1731869090000|2024-11-17 18:44:50|21751.84|21671.84|21752.5|21672.5|21752.65|21672.65|21751.71|21671.71|10
1731869100000|2024-11-17 18:45:00|21753.23|21673.23|21758.48|21678.48|21758.48|21678.48|21753.23|21673.23|10
1731869110000|2024-11-17 18:45:10|21759.29|21679.29|21757.58|21677.58|21759.8|21679.8|21757.27|21677.27|10
1731869120000|2024-11-17 18:45:20|21757.49|21677.49|21762.65|21682.65|21762.65|21682.65|21757.21|21677.21|10
1731869130000|2024-11-17 18:45:30|21762.41|21682.41|21759.14|21679.14|21762.41|21682.41|21759.13|21679.13|10
1731869140000|2024-11-17 18:45:40|21759.44|21679.44|21757.33|21677.33|21759.74|21679.74|21757.33|21677.33|10
1731869150000|2024-11-17 18:45:50|21754.89|21674.89|21752.54|21672.54|21755.28|21675.28|21752.54|21672.54|10
1731869160000|2024-11-17 18:46:00|21752.95|21672.95|21754.88|21674.88|21755.03|21675.03|21750.17|21670.17|10
1731869170000|2024-11-17 18:46:10|21754.86|21674.86|21753.29|21673.29|21754.87|21674.87|21752.86|21672.86|10
1731869180000|2024-11-17 18:46:20|21752.53|21672.53|21760.51|21680.51|21760.51|21680.51|21751.9|21671.9|10
1731869190000|2024-11-17 18:46:30|21761.45|21681.45|21765.33|21685.33|21766.02|21686.02|21761.45|21681.45|10
1731869200000|2024-11-17 18:46:40|21765.11|21685.11|21765.06|21685.06|21766.28|21686.28|21764.77|21684.77|10
1731869210000|2024-11-17 18:46:50|21764.98|21684.98|21767.55|21687.55|21767.55|21687.55|21764.98|21684.98|10
1731869220000|2024-11-17 18:47:00|21767.5|21687.5|21759.73|21679.73|21767.64|21687.64|21759.73|21679.73|10
1731869230000|2024-11-17 18:47:10|21759.02|21679.02|21755.07|21675.07|21759.02|21679.02|21755.07|21675.07|10
1731869240000|2024-11-17 18:47:20|21754.89|21674.89|21751.32|21671.32|21754.89|21674.89|21751.32|21671.32|10
1731869250000|2024-11-17 18:47:30|21750.96|21670.96|21749.91|21669.91|21750.96|21670.96|21749.84|21669.84|10
1731869260000|2024-11-17 18:47:40|21749.85|21669.85|21740.45|21660.45|21749.85|21669.85|21740.34|21660.34|10
1731869270000|2024-11-17 18:47:50|21739.23|21659.23|21734.73|21654.73|21739.23|21659.23|21734.28|21654.28|10
1731869280000|2024-11-17 18:48:00|21732.92|21652.92|21732.47|21652.47|21734.23|21654.23|21730.46|21650.46|10
1731869290000|2024-11-17 18:48:10|21732.91|21652.91|21734.39|21654.39|21738.38|21658.38|21732.91|21652.91|10
1731869300000|2024-11-17 18:48:20|21734.26|21654.26|21731.38|21651.38|21736.33|21656.33|21731.18|21651.18|10
1731869310000|2024-11-17 18:48:30|21730.82|21650.82|21729.18|21649.18|21730.82|21650.82|21728.94|21648.94|10
1731869320000|2024-11-17 18:48:40|21729.82|21649.82|21724.47|21644.47|21729.82|21649.82|21724.31|21644.31|10
1731869330000|2024-11-17 18:48:50|21724.5|21644.5|21721.61|21641.61|21724.5|21644.5|21721.61|21641.61|10
1731869340000|2024-11-17 18:49:00|21716.98|21636.98|21716.3|21636.3|21718.03|21638.03|21716.3|21636.3|9
1731869350000|2024-11-17 18:49:10|21715.62|21635.62|21712.15|21632.15|21715.62|21635.62|21711.26|21631.26|10
1731869360000|2024-11-17 18:49:20|21712.57|21632.57|21714.37|21634.37|21714.49|21634.49|21712.57|21632.57|10
1731869370000|2024-11-17 18:49:30|21714.99|21634.99|21714.05|21634.05|21715.86|21635.86|21714.05|21634.05|9
1731869380000|2024-11-17 18:49:40|21712.92|21632.92|21708.96|21628.96|21712.92|21632.92|21708.96|21628.96|10
1731869390000|2024-11-17 18:49:50|21708.97|21628.97|21709.86|21629.86|21710.68|21630.68|21708.97|21628.97|10
1731869400000|2024-11-17 18:50:00|21709.55|21629.55|21706.96|21626.96|21710.24|21630.24|21706.96|21626.96|10
1731869410000|2024-11-17 18:50:10|21705.66|21625.66|21705.11|21625.11|21705.66|21625.66|21703.94|21623.94|10
1731869420000|2024-11-17 18:50:20|21704.59|21624.59|21705.77|21625.77|21706.23|21626.23|21704.13|21624.13|10
1731869430000|2024-11-17 18:50:30|21705.78|21625.78|21702.88|21622.88|21705.78|21625.78|21702.88|21622.88|10
1731869440000|2024-11-17 18:50:40|21702.54|21622.54|21701.4|21621.4|21702.95|21622.95|21701.4|21621.4|10
1731869450000|2024-11-17 18:50:50|21701.48|21621.48|21701.59|21621.59|21702.04|21622.04|21701.23|21621.23|10
1731869460000|2024-11-17 18:51:00|21701.34|21621.34|21703.57|21623.57|21703.57|21623.57|21701.02|21621.02|10
1731869470000|2024-11-17 18:51:10|21703.44|21623.44|21705.9|21625.9|21707.01|21627.01|21702.45|21622.45|9
1731869480000|2024-11-17 18:51:20|21706.53|21626.53|21706.5|21626.5|21707.08|21627.08|21705.41|21625.41|10
1731869490000|2024-11-17 18:51:30|21706.93|21626.93|21711.29|21631.29|21713.23|21633.23|21706.93|21626.93|10
1731869500000|2024-11-17 18:51:40|21712.43|21632.43|21711.92|21631.92|21715.98|21635.98|21711.92|21631.92|10
1731869510000|2024-11-17 18:51:50|21711.84|21631.84|21712.16|21632.16|21712.83|21632.83|21711.81|21631.81|10
1731869520000|2024-11-17 18:52:00|21711.91|21631.91|21712.34|21632.34|21712.52|21632.52|21710.93|21630.93|10
1731869530000|2024-11-17 18:52:10|21712.21|21632.21|21712.3|21632.3|21712.5|21632.5|21711.3|21631.3|10
1731869540000|2024-11-17 18:52:20|21713.24|21633.24|21713.33|21633.33|21715.28|21635.28|21712.12|21632.12|10
1731869550000|2024-11-17 18:52:30|21712.46|21632.46|21711.16|21631.16|21712.46|21632.46|21710.71|21630.71|10
1731869560000|2024-11-17 18:52:40|21711.2|21631.2|21710.82|21630.82|21711.61|21631.61|21709.79|21629.79|9
1731869570000|2024-11-17 18:52:50|21710.3|21630.3|21710.08|21630.08|21710.3|21630.3|21709.45|21629.45|10
1731869580000|2024-11-17 18:53:00|21710.01|21630.01|21710.76|21630.76|21713.38|21633.38|21710.01|21630.01|10
1731869590000|2024-11-17 18:53:10|21713.45|21633.45|21716.63|21636.63|21716.63|21636.63|21713.45|21633.45|10
1731869600000|2024-11-17 18:53:20|21716.57|21636.57|21722.01|21642.01|21722.16|21642.16|21715.57|21635.57|10
1731869610000|2024-11-17 18:53:30|21722.27|21642.27|21720.47|21640.47|21723.1|21643.1|21720.45|21640.45|10
1731869620000|2024-11-17 18:53:40|21720.89|21640.89|21722.29|21642.29|21722.9|21642.9|21720.66|21640.66|10
1731869630000|2024-11-17 18:53:50|21722.24|21642.24|21724.57|21644.57|21725.01|21645.01|21722.02|21642.02|10
1731869640000|2024-11-17 18:54:00|21724.63|21644.63|21726.6|21646.6|21726.86|21646.86|21724.5|21644.5|10
1731869650000|2024-11-17 18:54:10|21725.87|21645.87|21725.15|21645.15|21725.87|21645.87|21724.94|21644.94|9
1731869660000|2024-11-17 18:54:20|21724.96|21644.96|21723.82|21643.82|21724.96|21644.96|21723.37|21643.37|10
1731869670000|2024-11-17 18:54:30|21723.7|21643.7|21725.09|21645.09|21725.09|21645.09|21722.7|21642.7|10
1731869680000|2024-11-17 18:54:40|21725.33|21645.33|21725.29|21645.29|21725.52|21645.52|21724.95|21644.95|10
1731869690000|2024-11-17 18:54:50|21724.77|21644.77|21724.57|21644.57|21725.01|21645.01|21724.44|21644.44|10
1731869700000|2024-11-17 18:55:00|21724.82|21644.82|21724.08|21644.08|21726.01|21646.01|21723.3|21643.3|10
1731869710000|2024-11-17 18:55:10|21724.32|21644.32|21723.33|21643.33|21724.32|21644.32|21721.24|21641.24|10
1731869720000|2024-11-17 18:55:20|21722.61|21642.61|21718.67|21638.67|21723.84|21643.84|21718.67|21638.67|10
1731869730000|2024-11-17 18:55:30|21718.37|21638.37|21718.59|21638.59|21719.52|21639.52|21718|21638|10
1731869740000|2024-11-17 18:55:40|21719.52|21639.52|21718.49|21638.49|21719.52|21639.52|21718.49|21638.49|10
1731869750000|2024-11-17 18:55:50|21718.62|21638.62|21719.39|21639.39|21719.39|21639.39|21718.21|21638.21|10
1731869760000|2024-11-17 18:56:00|21719.22|21639.22|21716.86|21636.86|21719.22|21639.22|21716.86|21636.86|10
1731869770000|2024-11-17 18:56:10|21716.61|21636.61|21711.5|21631.5|21716.61|21636.61|21711.5|21631.5|9
1731869780000|2024-11-17 18:56:20|21711.78|21631.78|21711.83|21631.83|21711.99|21631.99|21709.18|21629.18|10
1731869790000|2024-11-17 18:56:30|21712.38|21632.38|21709.91|21629.91|21712.38|21632.38|21709.71|21629.71|10
1731869800000|2024-11-17 18:56:40|21710.11|21630.11|21708.99|21628.99|21710.58|21630.58|21708.9|21628.9|10
1731869810000|2024-11-17 18:56:50|21709.23|21629.23|21709.49|21629.49|21709.88|21629.88|21708.49|21628.49|10
1731869820000|2024-11-17 18:57:00|21709.52|21629.52|21699.19|21619.19|21709.67|21629.67|21698.46|21618.46|10
1731869830000|2024-11-17 18:57:10|21699.65|21619.65|21698.06|21618.06|21699.65|21619.65|21698.06|21618.06|10
1731869840000|2024-11-17 18:57:20|21697.13|21617.13|21696.82|21616.82|21697.19|21617.19|21696.43|21616.43|9
1731869850000|2024-11-17 18:57:30|21696.83|21616.83|21697|21617|21697.6|21617.6|21696.68|21616.68|10
1731869860000|2024-11-17 18:57:40|21696.58|21616.58|21694.23|21614.23|21696.58|21616.58|21693.98|21613.98|10
1731869870000|2024-11-17 18:57:50|21694.48|21614.48|21694.86|21614.86|21695.56|21615.56|21694.26|21614.26|10
1731869880000|2024-11-17 18:58:00|21695.01|21615.01|21700.43|21620.43|21700.43|21620.43|21695.01|21615.01|10
1731869890000|2024-11-17 18:58:10|21700.79|21620.79|21713.53|21633.53|21716.3|21636.3|21700.79|21620.79|10
1731869900000|2024-11-17 18:58:20|21712.99|21632.99|21717.23|21637.23|21717.23|21637.23|21712.99|21632.99|10
1731869910000|2024-11-17 18:58:30|21716.51|21636.51|21715.79|21635.79|21717.1|21637.1|21715.67|21635.67|10
1731869920000|2024-11-17 18:58:40|21715.02|21635.02|21716.09|21636.09|21717.18|21637.18|21714.71|21634.71|10
1731869930000|2024-11-17 18:58:50|21716.57|21636.57|21721.11|21641.11|21722.89|21642.89|21716.57|21636.57|10
1731869940000|2024-11-17 18:59:00|21721.59|21641.59|21724.05|21644.05|21724.05|21644.05|21721.59|21641.59|10
1731869950000|2024-11-17 18:59:10|21724.02|21644.02|21724.77|21644.77|21724.77|21644.77|21723.76|21643.76|10
1731869960000|2024-11-17 18:59:20|21724.39|21644.39|21723.81|21643.81|21724.6|21644.6|21723.76|21643.76|10
1731869970000|2024-11-17 18:59:30|21724.27|21644.27|21708.13|21628.13|21724.53|21644.53|21705.96|21625.96|10
1731869980000|2024-11-17 18:59:40|21707.82|21627.82|21704.81|21624.81|21707.82|21627.82|21704.57|21624.57|10
1731869990000|2024-11-17 18:59:50|21704.22|21624.22|21697.94|21617.94|21704.53|21624.53|21697.94|21617.94|10
1731870000000|2024-11-17 19:00:00|21697.21|21617.21|21698.75|21618.75|21700.16|21620.16|21692.9|21612.9|10
1731870010000|2024-11-17 19:00:10|21699.03|21619.03|21699.89|21619.89|21701.95|21621.95|21699.03|21619.03|10
1731870020000|2024-11-17 19:00:20|21699.67|21619.67|21701.55|21621.55|21702.49|21622.49|21699.67|21619.67|10
1731870030000|2024-11-17 19:00:30|21701.13|21621.13|21700.75|21620.75|21701.31|21621.31|21700.2|21620.2|10
1731870040000|2024-11-17 19:00:40|21700.39|21620.39|21693.42|21613.42|21700.39|21620.39|21693.42|21613.42|10
1731870050000|2024-11-17 19:00:50|21693.67|21613.67|21679.92|21599.92|21693.99|21613.99|21679.92|21599.92|10
1731870060000|2024-11-17 19:01:00|21680.22|21600.22|21678.76|21598.76|21681.58|21601.58|21678.67|21598.67|10
1731870070000|2024-11-17 19:01:10|21677.97|21597.97|21680.65|21600.65|21680.65|21600.65|21673.28|21593.28|10
1731870080000|2024-11-17 19:01:20|21680.16|21600.16|21676.28|21596.28|21680.16|21600.16|21676.28|21596.28|10
1731870090000|2024-11-17 19:01:30|21675.81|21595.81|21674.84|21594.84|21676.08|21596.08|21674.53|21594.53|10
1731870100000|2024-11-17 19:01:40|21674.52|21594.52|21672.2|21592.2|21674.52|21594.52|21672.2|21592.2|10
1731870110000|2024-11-17 19:01:50|21672.3|21592.3|21671.29|21591.29|21673.29|21593.29|21671.22|21591.22|10
1731870120000|2024-11-17 19:02:00|21670.26|21590.26|21668.26|21588.26|21671.55|21591.55|21668.26|21588.26|10
1731870130000|2024-11-17 19:02:10|21667.41|21587.41|21669.12|21589.12|21669.42|21589.42|21667.41|21587.41|10
1731870140000|2024-11-17 19:02:20|21670.84|21590.84|21667.77|21587.77|21671.22|21591.22|21664.89|21584.89|10
1731870150000|2024-11-17 19:02:30|21666.45|21586.45|21655.63|21575.63|21666.99|21586.99|21654.92|21574.92|10
1731870160000|2024-11-17 19:02:40|21655.91|21575.91|21660.56|21580.56|21660.65|21580.65|21654.46|21574.46|10
1731870170000|2024-11-17 19:02:50|21660.47|21580.47|21683.3|21603.3|21683.3|21603.3|21660.04|21580.04|10
1731870180000|2024-11-17 19:03:00|21684.15|21604.15|21689.21|21609.21|21691.06|21611.06|21684.15|21604.15|10
1731870190000|2024-11-17 19:03:10|21689.72|21609.72|21692.5|21612.5|21692.5|21612.5|21689.59|21609.59|10
1731870200000|2024-11-17 19:03:20|21692.82|21612.82|21700.88|21620.88|21700.88|21620.88|21691.86|21611.86|10
1731870210000|2024-11-17 19:03:30|21702.27|21622.27|21703.97|21623.97|21704.82|21624.82|21702.27|21622.27|10
1731870220000|2024-11-17 19:03:40|21703.73|21623.73|21703.58|21623.58|21703.73|21623.73|21694.16|21614.16|10
1731870230000|2024-11-17 19:03:50|21704.38|21624.38|21702.48|21622.48|21704.38|21624.38|21702.21|21622.21|10
1731870240000|2024-11-17 19:04:00|21701.76|21621.76|21697.98|21617.98|21701.76|21621.76|21697.77|21617.77|10
1731870250000|2024-11-17 19:04:10|21697.52|21617.52|21696.15|21616.15|21697.81|21617.81|21695.67|21615.67|10
1731870260000|2024-11-17 19:04:20|21696.6|21616.6|21694.85|21614.85|21697.25|21617.25|21694.85|21614.85|10
1731870270000|2024-11-17 19:04:30|21695.11|21615.11|21695.92|21615.92|21695.92|21615.92|21694.35|21614.35|10
1731870280000|2024-11-17 19:04:40|21695.64|21615.64|21697.29|21617.29|21697.29|21617.29|21695.64|21615.64|10
1731870290000|2024-11-17 19:04:50|21696.88|21616.88|21694.19|21614.19|21696.88|21616.88|21694.19|21614.19|10
1731870300000|2024-11-17 19:05:00|21693.56|21613.56|21690.59|21610.59|21693.56|21613.56|21690.36|21610.36|10
1731870310000|2024-11-17 19:05:10|21689.23|21609.23|21684.39|21604.39|21689.23|21609.23|21684.39|21604.39|10
1731870320000|2024-11-17 19:05:20|21684.59|21604.59|21679.63|21599.63|21684.59|21604.59|21679.63|21599.63|10
1731870330000|2024-11-17 19:05:30|21679.3|21599.3|21674.81|21594.81|21679.37|21599.37|21674.81|21594.81|10
1731870340000|2024-11-17 19:05:40|21674.17|21594.17|21663.33|21583.33|21674.17|21594.17|21663.33|21583.33|10
1731870350000|2024-11-17 19:05:50|21663.36|21583.36|21679.74|21599.74|21679.74|21599.74|21663.36|21583.36|10
1731870360000|2024-11-17 19:06:00|21678.9|21598.9|21676.38|21596.38|21679.93|21599.93|21676.2|21596.2|10
1731870370000|2024-11-17 19:06:10|21676.27|21596.27|21681.61|21601.61|21681.61|21601.61|21676.27|21596.27|10
1731870380000|2024-11-17 19:06:20|21682.16|21602.16|21676.56|21596.56|21682.16|21602.16|21676.56|21596.56|10
1731870390000|2024-11-17 19:06:30|21676.59|21596.59|21675.67|21595.67|21676.59|21596.59|21675.67|21595.67|10
1731870400000|2024-11-17 19:06:40|21675.64|21595.64|21672.45|21592.45|21675.64|21595.64|21672.45|21592.45|9
1731870410000|2024-11-17 19:06:50|21671.56|21591.56|21673.15|21593.15|21673.48|21593.48|21670.86|21590.86|10
1731870420000|2024-11-17 19:07:00|21672.62|21592.62|21677.6|21597.6|21677.6|21597.6|21672.62|21592.62|10
1731870430000|2024-11-17 19:07:10|21676.78|21596.78|21677.57|21597.57|21677.57|21597.57|21674.64|21594.64|10
1731870440000|2024-11-17 19:07:20|21678.4|21598.4|21683.09|21603.09|21683.09|21603.09|21678.11|21598.11|9
1731870450000|2024-11-17 19:07:30|21683.34|21603.34|21682.41|21602.41|21684.01|21604.01|21682.41|21602.41|10
1731870460000|2024-11-17 19:07:40|21682.07|21602.07|21677.98|21597.98|21682.07|21602.07|21677.98|21597.98|10
1731870470000|2024-11-17 19:07:50|21676.67|21596.67|21670.01|21590.01|21676.67|21596.67|21670.01|21590.01|10
1731870480000|2024-11-17 19:08:00|21669.66|21589.66|21670.39|21590.39|21671.59|21591.59|21669.66|21589.66|10
1731870490000|2024-11-17 19:08:10|21670.17|21590.17|21670.16|21590.16|21670.17|21590.17|21668.63|21588.63|10
1731870500000|2024-11-17 19:08:20|21670.55|21590.55|21669.2|21589.2|21670.55|21590.55|21668.88|21588.88|10
1731870510000|2024-11-17 19:08:30|21669.76|21589.76|21669.96|21589.96|21669.96|21589.96|21668.51|21588.51|10
1731870520000|2024-11-17 19:08:40|21670.25|21590.25|21674.22|21594.22|21674.22|21594.22|21670.19|21590.19|9
1731870530000|2024-11-17 19:08:50|21672.96|21592.96|21675.9|21595.9|21676.31|21596.31|21672.85|21592.85|9
1731870540000|2024-11-17 19:09:00|21675.88|21595.88|21675.52|21595.52|21675.88|21595.88|21674.65|21594.65|10
1731870550000|2024-11-17 19:09:10|21675.67|21595.67|21681.39|21601.39|21681.39|21601.39|21675.67|21595.67|10
1731870560000|2024-11-17 19:09:20|21681.62|21601.62|21686.14|21606.14|21686.14|21606.14|21681.62|21601.62|10
1731870570000|2024-11-17 19:09:30|21685.61|21605.61|21687.59|21607.59|21687.62|21607.62|21684.95|21604.95|10
1731870580000|2024-11-17 19:09:40|21687.12|21607.12|21686.65|21606.65|21687.43|21607.43|21686.58|21606.58|10
1731870590000|2024-11-17 19:09:50|21686.66|21606.66|21686.99|21606.99|21687.57|21607.57|21685.75|21605.75|10
1731870600000|2024-11-17 19:10:00|21686.98|21606.98|21687.03|21607.03|21687.5|21607.5|21686.98|21606.98|9
1731870610000|2024-11-17 19:10:10|21687.07|21607.07|21690.52|21610.52|21690.52|21610.52|21687.07|21607.07|10
1731870620000|2024-11-17 19:10:20|21691.9|21611.9|21694.33|21614.33|21694.33|21614.33|21690.24|21610.24|10
1731870630000|2024-11-17 19:10:30|21694.1|21614.1|21693.56|21613.56|21694.81|21614.81|21692.4|21612.4|10
1731870640000|2024-11-17 19:10:40|21693.9|21613.9|21690.71|21610.71|21693.9|21613.9|21690.71|21610.71|9
1731870650000|2024-11-17 19:10:50|21690.7|21610.7|21689.26|21609.26|21690.7|21610.7|21689.26|21609.26|10
1731870660000|2024-11-17 19:11:00|21688.98|21608.98|21689.23|21609.23|21689.53|21609.53|21688.97|21608.97|10
1731870670000|2024-11-17 19:11:10|21689.07|21609.07|21693.24|21613.24|21693.24|21613.24|21689.07|21609.07|10
1731870680000|2024-11-17 19:11:20|21693.04|21613.04|21694.85|21614.85|21695.5|21615.5|21693.04|21613.04|10
1731870690000|2024-11-17 19:11:30|21695.84|21615.84|21697.89|21617.89|21697.89|21617.89|21695.84|21615.84|10
1731870700000|2024-11-17 19:11:40|21698.67|21618.67|21704.2|21624.2|21704.2|21624.2|21698.67|21618.67|10
1731870710000|2024-11-17 19:11:50|21704.21|21624.21|21707.62|21627.62|21707.62|21627.62|21704.21|21624.21|9
1731870720000|2024-11-17 19:12:00|21707.41|21627.41|21715.84|21635.84|21715.84|21635.84|21707.41|21627.41|10
1731870730000|2024-11-17 19:12:10|21714.86|21634.86|21712.31|21632.31|21714.86|21634.86|21712.13|21632.13|10
1731870740000|2024-11-17 19:12:20|21711.8|21631.8|21713.01|21633.01|21713.04|21633.04|21711.77|21631.77|10
1731870750000|2024-11-17 19:12:30|21713.14|21633.14|21711.85|21631.85|21713.14|21633.14|21711.83|21631.83|10
1731870760000|2024-11-17 19:12:40|21711.73|21631.73|21720.96|21640.96|21722.23|21642.23|21709.34|21629.34|10
1731870770000|2024-11-17 19:12:50|21721.11|21641.11|21715.3|21635.3|21722.27|21642.27|21715.3|21635.3|10
1731870780000|2024-11-17 19:13:00|21714.97|21634.97|21714.33|21634.33|21718.44|21638.44|21714.33|21634.33|10
1731870790000|2024-11-17 19:13:10|21714.27|21634.27|21710.72|21630.72|21714.27|21634.27|21710.72|21630.72|10
1731870800000|2024-11-17 19:13:20|21710.44|21630.44|21709.39|21629.39|21714.65|21634.65|21709.39|21629.39|10
1731870810000|2024-11-17 19:13:30|21709.86|21629.86|21708.44|21628.44|21710.18|21630.18|21708.44|21628.44|10
1731870820000|2024-11-17 19:13:40|21708.57|21628.57|21699.73|21619.73|21708.57|21628.57|21699.73|21619.73|10
1731870830000|2024-11-17 19:13:50|21696.75|21616.75|21694.46|21614.46|21696.75|21616.75|21694.46|21614.46|10
1731870840000|2024-11-17 19:14:00|21694.23|21614.23|21695.36|21615.36|21695.36|21615.36|21693.47|21613.47|10
1731870850000|2024-11-17 19:14:10|21697.03|21617.03|21695.44|21615.44|21700.66|21620.66|21695.44|21615.44|10
1731870860000|2024-11-17 19:14:20|21696.46|21616.46|21703.09|21623.09|21704.26|21624.26|21696.46|21616.46|10
1731870870000|2024-11-17 19:14:30|21703.34|21623.34|21702.66|21622.66|21703.34|21623.34|21702.42|21622.42|8
1731870880000|2024-11-17 19:14:40|21704.04|21624.04|21704.32|21624.32|21704.51|21624.51|21703.78|21623.78|10
1731870890000|2024-11-17 19:14:50|21704.31|21624.31|21705.58|21625.58|21705.82|21625.82|21704.24|21624.24|10
1731870900000|2024-11-17 19:15:00|21705.94|21625.94|21710.74|21630.74|21710.74|21630.74|21703.55|21623.55|10
1731870910000|2024-11-17 19:15:10|21710.45|21630.45|21715.03|21635.03|21717.08|21637.08|21710.45|21630.45|10
1731870920000|2024-11-17 19:15:20|21714.83|21634.83|21714.86|21634.86|21716.02|21636.02|21714.66|21634.66|10
1731870930000|2024-11-17 19:15:30|21714.93|21634.93|21714.99|21634.99|21715.99|21635.99|21714.93|21634.93|10
1731870940000|2024-11-17 19:15:40|21713.31|21633.31|21712.82|21632.82|21714.35|21634.35|21712.77|21632.77|10
1731870950000|2024-11-17 19:15:50|21712.94|21632.94|21712.32|21632.32|21713.2|21633.2|21712.32|21632.32|9
1731870960000|2024-11-17 19:16:00|21711.32|21631.32|21702.65|21622.65|21711.32|21631.32|21702.65|21622.65|10
1731870970000|2024-11-17 19:16:10|21702.04|21622.04|21697.63|21617.63|21702.04|21622.04|21697.63|21617.63|10
1731870980000|2024-11-17 19:16:20|21695.97|21615.97|21694.61|21614.61|21695.97|21615.97|21694.57|21614.57|10
1731870990000|2024-11-17 19:16:30|21694.63|21614.63|21684.19|21604.19|21694.63|21614.63|21684.19|21604.19|10
1731871000000|2024-11-17 19:16:40|21683.27|21603.27|21687.16|21607.16|21688.34|21608.34|21683.27|21603.27|10
1731871010000|2024-11-17 19:16:50|21686.46|21606.46|21685.83|21605.83|21687.79|21607.79|21685.6|21605.6|10
1731871020000|2024-11-17 19:17:00|21686.6|21606.6|21684.41|21604.41|21686.7|21606.7|21684.41|21604.41|10
1731871030000|2024-11-17 19:17:10|21683.96|21603.96|21678.38|21598.38|21683.96|21603.96|21677.13|21597.13|10
1731871040000|2024-11-17 19:17:20|21678.54|21598.54|21685.73|21605.73|21685.73|21605.73|21678.54|21598.54|10
1731871050000|2024-11-17 19:17:30|21685.42|21605.42|21679.03|21599.03|21685.42|21605.42|21678.65|21598.65|10
1731871060000|2024-11-17 19:17:40|21679.33|21599.33|21679.45|21599.45|21681.07|21601.07|21679.33|21599.33|10
1731871070000|2024-11-17 19:17:50|21678.34|21598.34|21679.37|21599.37|21679.48|21599.48|21678.34|21598.34|10
1731871080000|2024-11-17 19:18:00|21680.42|21600.42|21684.74|21604.74|21684.74|21604.74|21680.18|21600.18|10
1731871090000|2024-11-17 19:18:10|21685.53|21605.53|21685.07|21605.07|21686.79|21606.79|21685.07|21605.07|10
1731871100000|2024-11-17 19:18:20|21685.3|21605.3|21687.42|21607.42|21687.42|21607.42|21685.3|21605.3|10
1731871110000|2024-11-17 19:18:30|21687.36|21607.36|21688.48|21608.48|21688.48|21608.48|21686.58|21606.58|10
1731871120000|2024-11-17 19:18:40|21688.76|21608.76|21683.51|21603.51|21689.85|21609.85|21683.51|21603.51|10
1731871130000|2024-11-17 19:18:50|21689.08|21609.08|21688.37|21608.37|21690.62|21610.62|21687.58|21607.58|10
1731871140000|2024-11-17 19:19:00|21690.56|21610.56|21691.9|21611.9|21692.46|21612.46|21689.66|21609.66|10
1731871150000|2024-11-17 19:19:10|21692.47|21612.47|21694.33|21614.33|21694.77|21614.77|21692.47|21612.47|9
1731871160000|2024-11-17 19:19:20|21694.36|21614.36|21696.16|21616.16|21696.89|21616.89|21694.36|21614.36|10
1731871170000|2024-11-17 19:19:30|21696.66|21616.66|21695.1|21615.1|21697.88|21617.88|21695.08|21615.08|10
1731871180000|2024-11-17 19:19:40|21694.64|21614.64|21694.62|21614.62|21695.63|21615.63|21694.4|21614.4|10
1731871190000|2024-11-17 19:19:50|21695.32|21615.32|21694.99|21614.99|21696.06|21616.06|21694.99|21614.99|10
1731871200000|2024-11-17 19:20:00|21695.13|21615.13|21693.02|21613.02|21695.13|21615.13|21693.02|21613.02|9
1731871210000|2024-11-17 19:20:10|21692.93|21612.93|21688.16|21608.16|21693.79|21613.79|21688.16|21608.16|10
1731871220000|2024-11-17 19:20:20|21688.9|21608.9|21681.61|21601.61|21689.26|21609.26|21681.61|21601.61|10
1731871230000|2024-11-17 19:20:30|21681.25|21601.25|21681.83|21601.83|21681.83|21601.83|21680.58|21600.58|9
1731871240000|2024-11-17 19:20:40|21681.21|21601.21|21682.8|21602.8|21682.95|21602.95|21680.83|21600.83|10
1731871250000|2024-11-17 19:20:50|21683.04|21603.04|21682.43|21602.43|21683.47|21603.47|21682.43|21602.43|10
1731871260000|2024-11-17 19:21:00|21682.38|21602.38|21673.68|21593.68|21682.38|21602.38|21673.68|21593.68|10
1731871270000|2024-11-17 19:21:10|21672.91|21592.91|21670.02|21590.02|21673.55|21593.55|21669.27|21589.27|10
1731871280000|2024-11-17 19:21:20|21669.08|21589.08|21664.15|21584.15|21669.08|21589.08|21664.15|21584.15|10
1731871290000|2024-11-17 19:21:30|21664.86|21584.86|21658.74|21578.74|21664.86|21584.86|21656.79|21576.79|10
1731871300000|2024-11-17 19:21:40|21658.6|21578.6|21659.29|21579.29|21659.58|21579.58|21657.52|21577.52|10
1731871310000|2024-11-17 19:21:50|21659.74|21579.74|21654.63|21574.63|21659.74|21579.74|21654.63|21574.63|10
1731871320000|2024-11-17 19:22:00|21654.56|21574.56|21653.52|21573.52|21655.29|21575.29|21653.05|21573.05|10
1731871330000|2024-11-17 19:22:10|21653.19|21573.19|21652.43|21572.43|21653.19|21573.19|21650.69|21570.69|10
1731871340000|2024-11-17 19:22:20|21651.73|21571.73|21654.39|21574.39|21654.51|21574.51|21650.45|21570.45|10
1731871350000|2024-11-17 19:22:30|21651.12|21571.12|21646.77|21566.77|21651.12|21571.12|21646.3|21566.3|10
1731871360000|2024-11-17 19:22:40|21647.01|21567.01|21648.71|21568.71|21648.71|21568.71|21646.83|21566.83|10
1731871370000|2024-11-17 19:22:50|21648.57|21568.57|21648.15|21568.15|21649.34|21569.34|21648.04|21568.04|10
1731871380000|2024-11-17 19:23:00|21648.34|21568.34|21645.7|21565.7|21648.34|21568.34|21645.7|21565.7|10
1731871390000|2024-11-17 19:23:10|21645.31|21565.31|21640.37|21560.37|21645.31|21565.31|21639.24|21559.24|10
1731871400000|2024-11-17 19:23:20|21640.26|21560.26|21637.95|21557.95|21640.26|21560.26|21637.95|21557.95|10
1731871410000|2024-11-17 19:23:30|21638.02|21558.02|21635.3|21555.3|21638.02|21558.02|21635.17|21555.17|10
1731871420000|2024-11-17 19:23:40|21635.12|21555.12|21634.58|21554.58|21635.35|21555.35|21632.93|21552.93|10
1731871430000|2024-11-17 19:23:50|21634.75|21554.75|21629.52|21549.52|21635.13|21555.13|21629.52|21549.52|10
1731871440000|2024-11-17 19:24:00|21629.34|21549.34|21632.23|21552.23|21635.53|21555.53|21629.19|21549.19|10
1731871450000|2024-11-17 19:24:10|21631.8|21551.8|21628.87|21548.87|21632.05|21552.05|21628.42|21548.42|10
1731871460000|2024-11-17 19:24:20|21629.02|21549.02|21633.19|21553.19|21633.19|21553.19|21629.02|21549.02|10
1731871470000|2024-11-17 19:24:30|21632.96|21552.96|21629.05|21549.05|21632.96|21552.96|21629.05|21549.05|10
1731871480000|2024-11-17 19:24:40|21628.55|21548.55|21627.05|21547.05|21629.02|21549.02|21626.33|21546.33|10
1731871490000|2024-11-17 19:24:50|21627.22|21547.22|21623.65|21543.65|21627.22|21547.22|21623.65|21543.65|10
1731871500000|2024-11-17 19:25:00|21623.02|21543.02|21621.36|21541.36|21623.02|21543.02|21621.36|21541.36|10
1731871510000|2024-11-17 19:25:10|21620.04|21540.04|21616.23|21536.23|21620.04|21540.04|21615.99|21535.99|9
1731871520000|2024-11-17 19:25:20|21616.02|21536.02|21617.62|21537.62|21617.62|21537.62|21613.84|21533.84|10
1731871530000|2024-11-17 19:25:30|21618.26|21538.26|21622.46|21542.46|21622.46|21542.46|21618.26|21538.26|10
1731871540000|2024-11-17 19:25:40|21620.95|21540.95|21620.24|21540.24|21620.95|21540.95|21619.23|21539.23|10
1731871550000|2024-11-17 19:25:50|21619.96|21539.96|21619.79|21539.79|21620.68|21540.68|21619.79|21539.79|10
1731871560000|2024-11-17 19:26:00|21619.75|21539.75|21622.66|21542.66|21625.46|21545.46|21619.75|21539.75|10
1731871570000|2024-11-17 19:26:10|21622.48|21542.48|21622.16|21542.16|21624.08|21544.08|21622.16|21542.16|10
1731871580000|2024-11-17 19:26:20|21622.26|21542.26|21622.12|21542.12|21622.51|21542.51|21621.79|21541.79|10
1731871590000|2024-11-17 19:26:30|21622.05|21542.05|21619.81|21539.81|21622.05|21542.05|21619.55|21539.55|9
1731871600000|2024-11-17 19:26:40|21619.91|21539.91|21622.33|21542.33|21622.33|21542.33|21619.64|21539.64|10
1731871610000|2024-11-17 19:26:50|21624.48|21544.48|21629.54|21549.54|21629.54|21549.54|21623.61|21543.61|10
1731871620000|2024-11-17 19:27:00|21630.46|21550.46|21629.46|21549.46|21631.26|21551.26|21629.46|21549.46|10
1731871630000|2024-11-17 19:27:10|21628.42|21548.42|21631.07|21551.07|21631.07|21551.07|21626.78|21546.78|10
1731871640000|2024-11-17 19:27:20|21632|21552|21629.7|21549.7|21632|21552|21628.95|21548.95|10
1731871650000|2024-11-17 19:27:30|21629.94|21549.94|21631.07|21551.07|21632.06|21552.06|21629.31|21549.31|10
1731871660000|2024-11-17 19:27:40|21631.19|21551.19|21636.31|21556.31|21636.42|21556.42|21630.89|21550.89|10
1731871670000|2024-11-17 19:27:50|21635.75|21555.75|21635.29|21555.29|21636.98|21556.98|21635.29|21555.29|10
1731871680000|2024-11-17 19:28:00|21635.72|21555.72|21635.01|21555.01|21636.11|21556.11|21634.74|21554.74|10
1731871690000|2024-11-17 19:28:10|21634.76|21554.76|21636.53|21556.53|21636.82|21556.82|21634.76|21554.76|10
1731871700000|2024-11-17 19:28:20|21636.64|21556.64|21642.57|21562.57|21644.68|21564.68|21636.64|21556.64|10
1731871710000|2024-11-17 19:28:30|21643.13|21563.13|21648.07|21568.07|21648.07|21568.07|21643.13|21563.13|10
1731871720000|2024-11-17 19:28:40|21649.2|21569.2|21656.11|21576.11|21656.11|21576.11|21649.2|21569.2|10
1731871730000|2024-11-17 19:28:50|21656.63|21576.63|21660.27|21580.27|21660.27|21580.27|21656.63|21576.63|10
1731871740000|2024-11-17 19:29:00|21660.96|21580.96|21669.65|21589.65|21669.65|21589.65|21660.96|21580.96|10
1731871750000|2024-11-17 19:29:10|21671.05|21591.05|21679.95|21599.95|21679.95|21599.95|21671.05|21591.05|10
1731871760000|2024-11-17 19:29:20|21679.82|21599.82|21679.79|21599.79|21679.82|21599.82|21677.87|21597.87|10
1731871770000|2024-11-17 19:29:30|21679.63|21599.63|21676.68|21596.68|21679.83|21599.83|21676.68|21596.68|10
1731871780000|2024-11-17 19:29:40|21676.57|21596.57|21679.51|21599.51|21679.85|21599.85|21676.38|21596.38|10
1731871790000|2024-11-17 19:29:50|21679.45|21599.45|21680.35|21600.35|21680.35|21600.35|21679.45|21599.45|10
1731871800000|2024-11-17 19:30:00|21680.76|21600.76|21678.03|21598.03|21681.39|21601.39|21677.84|21597.84|10
1731871810000|2024-11-17 19:30:10|21677.97|21597.97|21677.87|21597.87|21677.97|21597.97|21675.8|21595.8|10
1731871820000|2024-11-17 19:30:20|21678.33|21598.33|21677.32|21597.32|21678.37|21598.37|21677.12|21597.12|10
1731871830000|2024-11-17 19:30:30|21677.1|21597.1|21677.72|21597.72|21677.72|21597.72|21675.3|21595.3|9
1731871840000|2024-11-17 19:30:40|21678.51|21598.51|21676.37|21596.37|21678.75|21598.75|21676.37|21596.37|10
1731871850000|2024-11-17 19:30:50|21676.22|21596.22|21678.42|21598.42|21679.57|21599.57|21675.93|21595.93|9
1731871860000|2024-11-17 19:31:00|21678.36|21598.36|21677.72|21597.72|21678.36|21598.36|21677.63|21597.63|10
1731871870000|2024-11-17 19:31:10|21678.16|21598.16|21675.29|21595.29|21678.16|21598.16|21675.29|21595.29|9
1731871880000|2024-11-17 19:31:20|21674.62|21594.62|21674.75|21594.75|21676.78|21596.78|21674.57|21594.57|10
1731871890000|2024-11-17 19:31:30|21674.66|21594.66|21674.05|21594.05|21675.12|21595.12|21673.82|21593.82|10
1731871900000|2024-11-17 19:31:40|21673.96|21593.96|21674.46|21594.46|21674.99|21594.99|21673.46|21593.46|10
1731871910000|2024-11-17 19:31:50|21675.52|21595.52|21679.45|21599.45|21679.45|21599.45|21675.52|21595.52|10
1731871920000|2024-11-17 19:32:00|21681.89|21601.89|21690.5|21610.5|21690.5|21610.5|21681.89|21601.89|10
1731871930000|2024-11-17 19:32:10|21691.07|21611.07|21701.38|21621.38|21701.38|21621.38|21691.07|21611.07|10
1731871940000|2024-11-17 19:32:20|21702.14|21622.14|21700.95|21620.95|21704.3|21624.3|21700.84|21620.84|10
1731871950000|2024-11-17 19:32:30|21700.44|21620.44|21701.68|21621.68|21701.68|21621.68|21699.67|21619.67|10
1731871960000|2024-11-17 19:32:40|21701.54|21621.54|21707.94|21627.94|21709.35|21629.35|21701.54|21621.54|10
1731871970000|2024-11-17 19:32:50|21706.97|21626.97|21708.06|21628.06|21708.06|21628.06|21706.7|21626.7|10
1731871980000|2024-11-17 19:33:00|21709.24|21629.24|21708.05|21628.05|21711.32|21631.32|21706.08|21626.08|10
1731871990000|2024-11-17 19:33:10|21704.55|21624.55|21707.19|21627.19|21707.19|21627.19|21704.41|21624.41|10
1731872000000|2024-11-17 19:33:20|21714.5|21634.5|21720.47|21640.47|21720.47|21640.47|21714.5|21634.5|10
1731872010000|2024-11-17 19:33:30|21721.13|21641.13|21727.18|21647.18|21727.18|21647.18|21721.13|21641.13|10
1731872020000|2024-11-17 19:33:40|21728.24|21648.24|21739.12|21659.12|21741.09|21661.09|21728.24|21648.24|10
1731872030000|2024-11-17 19:33:50|21739.72|21659.72|21743.57|21663.57|21743.68|21663.68|21739.72|21659.72|10
1731872040000|2024-11-17 19:34:00|21744.31|21664.31|21739.84|21659.84|21744.31|21664.31|21739.41|21659.41|10
1731872050000|2024-11-17 19:34:10|21739.86|21659.86|21744.38|21664.38|21744.38|21664.38|21739.77|21659.77|10
1731872060000|2024-11-17 19:34:20|21744.48|21664.48|21748.04|21668.04|21749.74|21669.74|21744.48|21664.48|10
1731872070000|2024-11-17 19:34:30|21747.75|21667.75|21747.81|21667.81|21748.11|21668.11|21746.04|21666.04|9
1731872080000|2024-11-17 19:34:40|21747.35|21667.35|21748|21668|21748.01|21668.01|21747.01|21667.01|10
1731872090000|2024-11-17 19:34:50|21747.5|21667.5|21746.97|21666.97|21747.57|21667.57|21746.93|21666.93|10
1731872100000|2024-11-17 19:35:00|21746.86|21666.86|21744.83|21664.83|21747.64|21667.64|21744.83|21664.83|9
1731872110000|2024-11-17 19:35:10|21744.61|21664.61|21745.76|21665.76|21746.71|21666.71|21744.61|21664.61|10
1731872120000|2024-11-17 19:35:20|21745.92|21665.92|21745.8|21665.8|21746.3|21666.3|21745.14|21665.14|10
1731872130000|2024-11-17 19:35:30|21745.68|21665.68|21747.71|21667.71|21747.71|21667.71|21745.4|21665.4|10
1731872140000|2024-11-17 19:35:40|21748.13|21668.13|21747.39|21667.39|21749.05|21669.05|21747.39|21667.39|10
1731872150000|2024-11-17 19:35:50|21746.45|21666.45|21740.8|21660.8|21746.45|21666.45|21740.8|21660.8|10
1731872160000|2024-11-17 19:36:00|21740.09|21660.09|21736.28|21656.28|21740.09|21660.09|21736.28|21656.28|10
1731872170000|2024-11-17 19:36:10|21733.98|21653.98|21733.14|21653.14|21733.98|21653.98|21729.96|21649.96|10
1731872180000|2024-11-17 19:36:20|21733.92|21653.92|21711.67|21631.67|21734.04|21654.04|21710.95|21630.95|10
1731872190000|2024-11-17 19:36:30|21712.53|21632.53|21711.56|21631.56|21712.53|21632.53|21710.59|21630.59|10
1731872200000|2024-11-17 19:36:40|21712.78|21632.78|21727.11|21647.11|21729.81|21649.81|21712.58|21632.58|10
1731872210000|2024-11-17 19:36:50|21726.99|21646.99|21724.3|21644.3|21728.98|21648.98|21724.3|21644.3|10
1731872220000|2024-11-17 19:37:00|21724.26|21644.26|21722.93|21642.93|21724.26|21644.26|21722|21642|10
1731872230000|2024-11-17 19:37:10|21723.02|21643.02|21720.74|21640.74|21723.03|21643.03|21719.71|21639.71|10
1731872240000|2024-11-17 19:37:20|21719.3|21639.3|21718.27|21638.27|21719.49|21639.49|21717.66|21637.66|10
1731872250000|2024-11-17 19:37:30|21718.71|21638.71|21717.01|21637.01|21719.04|21639.04|21717.01|21637.01|10
1731872260000|2024-11-17 19:37:40|21718.62|21638.62|21719.82|21639.82|21719.88|21639.88|21718.62|21638.62|10
1731872270000|2024-11-17 19:37:50|21720.41|21640.41|21715.31|21635.31|21720.41|21640.41|21715.31|21635.31|10
1731872280000|2024-11-17 19:38:00|21715.72|21635.72|21717.06|21637.06|21717.06|21637.06|21715.29|21635.29|9
1731872290000|2024-11-17 19:38:10|21716.43|21636.43|21717.12|21637.12|21718.72|21638.72|21716.2|21636.2|9
1731872300000|2024-11-17 19:38:20|21717.23|21637.23|21723.01|21643.01|21723.01|21643.01|21716.93|21636.93|10
1731872310000|2024-11-17 19:38:30|21722.77|21642.77|21723.18|21643.18|21723.29|21643.29|21721.28|21641.28|10
1731872320000|2024-11-17 19:38:40|21723.43|21643.43|21730.12|21650.12|21730.12|21650.12|21723.43|21643.43|10
1731872330000|2024-11-17 19:38:50|21730.11|21650.11|21729.76|21649.76|21731.62|21651.62|21729.76|21649.76|10
1731872340000|2024-11-17 19:39:00|21730.08|21650.08|21730.11|21650.11|21731.8|21651.8|21730.08|21650.08|10
1731872350000|2024-11-17 19:39:10|21729.72|21649.72|21729.49|21649.49|21730.23|21650.23|21729.4|21649.4|10
1731872360000|2024-11-17 19:39:20|21729.97|21649.97|21729.18|21649.18|21730.6|21650.6|21729.01|21649.01|8
1731872370000|2024-11-17 19:39:30|21729.01|21649.01|21727.04|21647.04|21729.01|21649.01|21727.04|21647.04|10
1731872380000|2024-11-17 19:39:40|21726.5|21646.5|21726.86|21646.86|21726.86|21646.86|21726.46|21646.46|10
1731872390000|2024-11-17 19:39:50|21726.94|21646.94|21728.28|21648.28|21728.6|21648.6|21726.94|21646.94|10
1731872400000|2024-11-17 19:40:00|21728.43|21648.43|21730.69|21650.69|21730.69|21650.69|21726.54|21646.54|10
1731872410000|2024-11-17 19:40:10|21731.46|21651.46|21729.33|21649.33|21731.65|21651.65|21727.67|21647.67|10
1731872420000|2024-11-17 19:40:20|21729.17|21649.17|21731.06|21651.06|21731.06|21651.06|21728.96|21648.96|9
1731872430000|2024-11-17 19:40:30|21731.13|21651.13|21730.87|21650.87|21732.48|21652.48|21730.87|21650.87|9
1731872440000|2024-11-17 19:40:40|21730.32|21650.32|21730.09|21650.09|21730.32|21650.32|21729.31|21649.31|10
1731872450000|2024-11-17 19:40:50|21729.51|21649.51|21731.04|21651.04|21731.51|21651.51|21729.51|21649.51|10
1731872460000|2024-11-17 19:41:00|21730.93|21650.93|21733.14|21653.14|21733.19|21653.19|21730.72|21650.72|10
1731872470000|2024-11-17 19:41:10|21733.09|21653.09|21735.33|21655.33|21735.87|21655.87|21733.09|21653.09|10
1731872480000|2024-11-17 19:41:20|21735.38|21655.38|21736.18|21656.18|21736.18|21656.18|21735.25|21655.25|10
1731872490000|2024-11-17 19:41:30|21736.48|21656.48|21739.14|21659.14|21739.14|21659.14|21736.48|21656.48|10
1731872500000|2024-11-17 19:41:40|21739.49|21659.49|21737.16|21657.16|21739.49|21659.49|21737.1|21657.1|10
1731872510000|2024-11-17 19:41:50|21737.41|21657.41|21740.15|21660.15|21740.22|21660.22|21736.64|21656.64|9
1731872520000|2024-11-17 19:42:00|21739.85|21659.85|21742.99|21662.99|21742.99|21662.99|21739.85|21659.85|10
1731872530000|2024-11-17 19:42:10|21742.6|21662.6|21745.29|21665.29|21745.29|21665.29|21742.6|21662.6|10
1731872540000|2024-11-17 19:42:20|21745.15|21665.15|21744.85|21664.85|21745.41|21665.41|21744.58|21664.58|10
1731872550000|2024-11-17 19:42:30|21744.39|21664.39|21743.82|21663.82|21744.81|21664.81|21743.64|21663.64|10
1731872560000|2024-11-17 19:42:40|21743.53|21663.53|21745.26|21665.26|21745.26|21665.26|21743.51|21663.51|10
1731872570000|2024-11-17 19:42:50|21745.46|21665.46|21746.1|21666.1|21746.61|21666.61|21745.46|21665.46|10
1731872580000|2024-11-17 19:43:00|21745.87|21665.87|21745.51|21665.51|21745.87|21665.87|21744.73|21664.73|10
1731872590000|2024-11-17 19:43:10|21746.2|21666.2|21752.23|21672.23|21752.79|21672.79|21746.16|21666.16|10
1731872600000|2024-11-17 19:43:20|21751.78|21671.78|21753.88|21673.88|21754.27|21674.27|21751.68|21671.68|10
1731872610000|2024-11-17 19:43:30|21754.18|21674.18|21756.41|21676.41|21756.41|21676.41|21753.99|21673.99|9
1731872620000|2024-11-17 19:43:40|21756.39|21676.39|21757.3|21677.3|21757.79|21677.79|21756.39|21676.39|10
1731872630000|2024-11-17 19:43:50|21757.7|21677.7|21758.26|21678.26|21758.76|21678.76|21757.7|21677.7|9
1731872640000|2024-11-17 19:44:00|21758.59|21678.59|21757.68|21677.68|21761.16|21681.16|21757.68|21677.68|10
1731872650000|2024-11-17 19:44:10|21757.82|21677.82|21758.09|21678.09|21758.1|21678.1|21756.71|21676.71|10
1731872660000|2024-11-17 19:44:20|21758.63|21678.63|21759.52|21679.52|21759.53|21679.53|21758.29|21678.29|10
1731872670000|2024-11-17 19:44:30|21759.47|21679.47|21756.97|21676.97|21759.49|21679.49|21756.97|21676.97|10
1731872680000|2024-11-17 19:44:40|21756.83|21676.83|21758.18|21678.18|21758.18|21678.18|21756.79|21676.79|10
1731872690000|2024-11-17 19:44:50|21758.1|21678.1|21761.35|21681.35|21761.35|21681.35|21758.1|21678.1|10
1731872700000|2024-11-17 19:45:00|21761.01|21681.01|21761.15|21681.15|21761.48|21681.48|21760.75|21680.75|10
1731872710000|2024-11-17 19:45:10|21762.47|21682.47|21760.05|21680.05|21762.47|21682.47|21760.05|21680.05|10
1731872720000|2024-11-17 19:45:20|21760|21680|21762.28|21682.28|21762.28|21682.28|21759.01|21679.01|10
1731872730000|2024-11-17 19:45:30|21762.23|21682.23|21764.18|21684.18|21764.51|21684.51|21762.23|21682.23|10
1731872740000|2024-11-17 19:45:40|21763.91|21683.91|21767.75|21687.75|21767.75|21687.75|21763.51|21683.51|10
1731872750000|2024-11-17 19:45:50|21768.98|21688.98|21769.11|21689.11|21770.2|21690.2|21767.84|21687.84|9
1731872760000|2024-11-17 19:46:00|21769.73|21689.73|21769.78|21689.78|21770.53|21690.53|21768.86|21688.86|10
1731872770000|2024-11-17 19:46:10|21769.22|21689.22|21773.45|21693.45|21773.45|21693.45|21769.02|21689.02|10
1731872780000|2024-11-17 19:46:20|21773.59|21693.59|21769.71|21689.71|21773.81|21693.81|21769.71|21689.71|10
1731872790000|2024-11-17 19:46:30|21767.91|21687.91|21764.18|21684.18|21767.91|21687.91|21764.18|21684.18|10
1731872800000|2024-11-17 19:46:40|21764.19|21684.19|21762.79|21682.79|21764.19|21684.19|21761.39|21681.39|9
1731872810000|2024-11-17 19:46:50|21762.76|21682.76|21766.99|21686.99|21766.99|21686.99|21762.67|21682.67|10
1731872820000|2024-11-17 19:47:00|21766.68|21686.68|21771.09|21691.09|21771.09|21691.09|21766.68|21686.68|10
1731872830000|2024-11-17 19:47:10|21771.16|21691.16|21775.15|21695.15|21775.15|21695.15|21771.11|21691.11|10
1731872840000|2024-11-17 19:47:20|21775.78|21695.78|21779.36|21699.36|21779.58|21699.58|21775.77|21695.77|10
1731872850000|2024-11-17 19:47:30|21779.21|21699.21|21781.68|21701.68|21782.84|21702.84|21779.21|21699.21|10
1731872860000|2024-11-17 19:47:40|21781.39|21701.39|21780.52|21700.52|21782.2|21702.2|21780.31|21700.31|10
1731872870000|2024-11-17 19:47:50|21780.22|21700.22|21780.64|21700.64|21781.35|21701.35|21780.22|21700.22|10
1731872880000|2024-11-17 19:48:00|21780.4|21700.4|21785.71|21705.71|21785.75|21705.75|21778.82|21698.82|10
1731872890000|2024-11-17 19:48:10|21785.75|21705.75|21788.4|21708.4|21788.4|21708.4|21785.75|21705.75|10
1731872900000|2024-11-17 19:48:20|21788.53|21708.53|21789.75|21709.75|21789.92|21709.92|21788.53|21708.53|10
1731872910000|2024-11-17 19:48:30|21789.28|21709.28|21789.5|21709.5|21789.8|21709.8|21789.12|21709.12|10
1731872920000|2024-11-17 19:48:40|21789.6|21709.6|21791.08|21711.08|21791.28|21711.28|21789.6|21709.6|9
1731872930000|2024-11-17 19:48:50|21791.12|21711.12|21792.4|21712.4|21792.88|21712.88|21791.12|21711.12|9
1731872940000|2024-11-17 19:49:00|21792.91|21712.91|21794.59|21714.59|21794.59|21714.59|21792.52|21712.52|10
1731872950000|2024-11-17 19:49:10|21794.7|21714.7|21794.31|21714.31|21794.7|21714.7|21793.24|21713.24|10
1731872960000|2024-11-17 19:49:20|21792.51|21712.51|21794.46|21714.46|21794.72|21714.72|21792.51|21712.51|10
1731872970000|2024-11-17 19:49:30|21794.29|21714.29|21793.01|21713.01|21794.37|21714.37|21793.01|21713.01|10
1731872980000|2024-11-17 19:49:40|21793.16|21713.16|21794.17|21714.17|21794.17|21714.17|21792.59|21712.59|10
1731872990000|2024-11-17 19:49:50|21794.33|21714.33|21795.91|21715.91|21795.91|21715.91|21794.33|21714.33|10
1731873000000|2024-11-17 19:50:00|21796.54|21716.54|21795.98|21715.98|21796.54|21716.54|21795.57|21715.57|9
1731873010000|2024-11-17 19:50:10|21795.85|21715.85|21795.74|21715.74|21796.58|21716.58|21795.7|21715.7|10
1731873020000|2024-11-17 19:50:20|21795.69|21715.69|21796.1|21716.1|21796.1|21716.1|21795.69|21715.69|10
1731873030000|2024-11-17 19:50:30|21796.15|21716.15|21796.16|21716.16|21796.24|21716.24|21795.24|21715.24|9
1731873040000|2024-11-17 19:50:40|21796.93|21716.93|21797.19|21717.19|21797.77|21717.77|21795.47|21715.47|10
1731873050000|2024-11-17 19:50:50|21796.8|21716.8|21794.69|21714.69|21796.8|21716.8|21794.44|21714.44|9
1731873060000|2024-11-17 19:51:00|21794.77|21714.77|21789.37|21709.37|21794.95|21714.95|21789.37|21709.37|10
1731873070000|2024-11-17 19:51:10|21788.55|21708.55|21787.68|21707.68|21788.55|21708.55|21786.67|21706.67|10
1731873080000|2024-11-17 19:51:20|21786.76|21706.76|21784.6|21704.6|21787.62|21707.62|21784.6|21704.6|10
1731873090000|2024-11-17 19:51:30|21784.51|21704.51|21785.12|21705.12|21785.61|21705.61|21784.51|21704.51|10
1731873100000|2024-11-17 19:51:40|21785.14|21705.14|21788.67|21708.67|21788.98|21708.98|21784.97|21704.97|10
1731873110000|2024-11-17 19:51:50|21788.86|21708.86|21789.02|21709.02|21789.27|21709.27|21788.76|21708.76|10
1731873120000|2024-11-17 19:52:00|21789.1|21709.1|21788.71|21708.71|21789.1|21709.1|21788.12|21708.12|10
1731873130000|2024-11-17 19:52:10|21789.1|21709.1|21790.32|21710.32|21790.45|21710.45|21788.97|21708.97|10
1731873140000|2024-11-17 19:52:20|21790.2|21710.2|21789.55|21709.55|21790.41|21710.41|21789.55|21709.55|10
1731873150000|2024-11-17 19:52:30|21789.34|21709.34|21793.64|21713.64|21794.81|21714.81|21789.34|21709.34|10
1731873160000|2024-11-17 19:52:40|21793.59|21713.59|21793.98|21713.98|21793.98|21713.98|21793.42|21713.42|9
1731873170000|2024-11-17 19:52:50|21793.83|21713.83|21795.86|21715.86|21796.14|21716.14|21793.83|21713.83|10
1731873180000|2024-11-17 19:53:00|21795.71|21715.71|21794.35|21714.35|21795.71|21715.71|21794.35|21714.35|10
1731873190000|2024-11-17 19:53:10|21793.31|21713.31|21792.98|21712.98|21793.36|21713.36|21792.13|21712.13|10
1731873200000|2024-11-17 19:53:20|21792.87|21712.87|21794.61|21714.61|21794.61|21714.61|21792.57|21712.57|10
1731873210000|2024-11-17 19:53:30|21795.61|21715.61|21794.98|21714.98|21795.61|21715.61|21793.25|21713.25|10
1731873220000|2024-11-17 19:53:40|21794.64|21714.64|21794.73|21714.73|21794.73|21714.73|21793.32|21713.32|10
1731873230000|2024-11-17 19:53:50|21794.94|21714.94|21799.4|21719.4|21799.4|21719.4|21794.94|21714.94|10
1731873240000|2024-11-17 19:54:00|21799.11|21719.11|21800.3|21720.3|21800.3|21720.3|21799.11|21719.11|10
1731873250000|2024-11-17 19:54:10|21800.37|21720.37|21800.52|21720.52|21800.96|21720.96|21800.26|21720.26|10
1731873260000|2024-11-17 19:54:20|21800.66|21720.66|21798.69|21718.69|21800.66|21720.66|21798.69|21718.69|10
1731873270000|2024-11-17 19:54:30|21798.34|21718.34|21793.72|21713.72|21798.34|21718.34|21793.72|21713.72|10
1731873280000|2024-11-17 19:54:40|21794.25|21714.25|21795.59|21715.59|21795.63|21715.63|21793.86|21713.86|10
1731873290000|2024-11-17 19:54:50|21795.36|21715.36|21794.48|21714.48|21795.6|21715.6|21794.48|21714.48|9
1731873300000|2024-11-17 19:55:00|21794.43|21714.43|21793.46|21713.46|21794.79|21714.79|21793.46|21713.46|10
1731873310000|2024-11-17 19:55:10|21793.45|21713.45|21792.88|21712.88|21793.45|21713.45|21792.8|21712.8|10
1731873320000|2024-11-17 19:55:20|21792.73|21712.73|21792.55|21712.55|21792.96|21712.96|21791.93|21711.93|9
1731873330000|2024-11-17 19:55:30|21792.08|21712.08|21791.72|21711.72|21792.17|21712.17|21791.72|21711.72|10
1731873340000|2024-11-17 19:55:40|21791.57|21711.57|21793.52|21713.52|21793.52|21713.52|21791.57|21711.57|10
1731873350000|2024-11-17 19:55:50|21793.98|21713.98|21794.62|21714.62|21795.58|21715.58|21793.98|21713.98|9
1731873360000|2024-11-17 19:56:00|21793.25|21713.25|21787.43|21707.43|21794.58|21714.58|21786.95|21706.95|8
1731873370000|2024-11-17 19:56:10|21787.68|21707.68|21793.6|21713.6|21797.83|21717.83|21787.68|21707.68|10
1731873380000|2024-11-17 19:56:20|21793.51|21713.51|21799.01|21719.01|21799.28|21719.28|21793.51|21713.51|9
1731873390000|2024-11-17 19:56:30|21798.73|21718.73|21799.28|21719.28|21799.57|21719.57|21798.73|21718.73|10
1731873400000|2024-11-17 19:56:40|21799.35|21719.35|21799.16|21719.16|21799.35|21719.35|21797.44|21717.44|10
1731873410000|2024-11-17 19:56:50|21799.75|21719.75|21798.32|21718.32|21800.24|21720.24|21798.24|21718.24|9
1731873420000|2024-11-17 19:57:00|21798.23|21718.23|21796.53|21716.53|21798.35|21718.35|21796.38|21716.38|10
1731873430000|2024-11-17 19:57:10|21797.01|21717.01|21800.69|21720.69|21800.69|21720.69|21797.01|21717.01|10
1731873440000|2024-11-17 19:57:20|21799.97|21719.97|21799.53|21719.53|21799.97|21719.97|21798.8|21718.8|10
1731873450000|2024-11-17 19:57:30|21799.07|21719.07|21799.01|21719.01|21799.41|21719.41|21798.28|21718.28|10
1731873460000|2024-11-17 19:57:40|21798.67|21718.67|21799.23|21719.23|21799.72|21719.72|21798.67|21718.67|10
1731873470000|2024-11-17 19:57:50|21798.03|21718.03|21793.54|21713.54|21798.03|21718.03|21791.5|21711.5|10
1731873480000|2024-11-17 19:58:00|21793.27|21713.27|21789.86|21709.86|21793.43|21713.43|21789.2|21709.2|10
1731873490000|2024-11-17 19:58:10|21789.61|21709.61|21788.83|21708.83|21790.76|21710.76|21788.4|21708.4|10
1731873500000|2024-11-17 19:58:20|21787.97|21707.97|21787.21|21707.21|21787.97|21707.97|21786.56|21706.56|10
1731873510000|2024-11-17 19:58:30|21787.11|21707.11|21783.27|21703.27|21787.11|21707.11|21783.27|21703.27|10
1731873520000|2024-11-17 19:58:40|21782.43|21702.43|21781.25|21701.25|21782.89|21702.89|21781.25|21701.25|10
1731873530000|2024-11-17 19:58:50|21781.33|21701.33|21782.37|21702.37|21782.54|21702.54|21781.33|21701.33|10
1731873540000|2024-11-17 19:59:00|21782.39|21702.39|21782.51|21702.51|21782.57|21702.57|21781.95|21701.95|9
1731873550000|2024-11-17 19:59:10|21782.56|21702.56|21782.06|21702.06|21783.53|21703.53|21782.06|21702.06|8
1731873560000|2024-11-17 19:59:20|21781.74|21701.74|21783.85|21703.85|21783.85|21703.85|21781.74|21701.74|10
1731873570000|2024-11-17 19:59:30|21783.88|21703.88|21782.87|21702.87|21783.9|21703.9|21782.87|21702.87|10
1731873580000|2024-11-17 19:59:40|21782.56|21702.56|21783.19|21703.19|21783.43|21703.43|21782.56|21702.56|10
1731873590000|2024-11-17 19:59:50|21783.26|21703.26|21784.48|21704.48|21784.48|21704.48|21783.2|21703.2|10
1731873600000|2024-11-17 20:00:00|21784.38|21704.38|21785.31|21705.31|21785.31|21705.31|21784.35|21704.35|10
1731873610000|2024-11-17 20:00:10|21785.55|21705.55|21785.73|21705.73|21787.43|21707.43|21785.17|21705.17|10
1731873620000|2024-11-17 20:00:20|21786.03|21706.03|21790.7|21710.7|21790.7|21710.7|21786.03|21706.03|10
1731873630000|2024-11-17 20:00:30|21791.61|21711.61|21800.82|21720.82|21801.98|21721.98|21791.61|21711.61|10
1731873640000|2024-11-17 20:00:40|21799.58|21719.58|21791.65|21711.65|21799.58|21719.58|21790.97|21710.97|9
1731873650000|2024-11-17 20:00:50|21792.27|21712.27|21789.87|21709.87|21793.04|21713.04|21789.86|21709.86|10
1731873660000|2024-11-17 20:01:00|21790|21710|21785.95|21705.95|21790|21710|21785.95|21705.95|10
1731873670000|2024-11-17 20:01:10|21786.19|21706.19|21784.35|21704.35|21786.19|21706.19|21784.35|21704.35|10
1731873680000|2024-11-17 20:01:20|21784.52|21704.52|21791.89|21711.89|21792.08|21712.08|21784.52|21704.52|10
1731873690000|2024-11-17 20:01:30|21792.57|21712.57|21796.26|21716.26|21796.26|21716.26|21792.57|21712.57|10
1731873700000|2024-11-17 20:01:40|21797.05|21717.05|21804.39|21724.39|21804.39|21724.39|21797.05|21717.05|10
1731873710000|2024-11-17 20:01:50|21806.65|21726.65|21807.4|21727.4|21808.69|21728.69|21806.65|21726.65|10
1731873720000|2024-11-17 20:02:00|21807.02|21727.02|21808.67|21728.67|21808.75|21728.75|21805.95|21725.95|10
1731873730000|2024-11-17 20:02:10|21808.78|21728.78|21812.47|21732.47|21812.47|21732.47|21807.84|21727.84|10
1731873740000|2024-11-17 20:02:20|21813.23|21733.23|21813.74|21733.74|21815.32|21735.32|21812.74|21732.74|10
1731873750000|2024-11-17 20:02:30|21813.79|21733.79|21814.45|21734.45|21814.75|21734.75|21813.78|21733.78|10
1731873760000|2024-11-17 20:02:40|21815.46|21735.46|21816.74|21736.74|21817.19|21737.19|21815.03|21735.03|9
1731873770000|2024-11-17 20:02:50|21816.57|21736.57|21815.4|21735.4|21816.57|21736.57|21814.86|21734.86|10
1731873780000|2024-11-17 20:03:00|21815.61|21735.61|21815.36|21735.36|21816.58|21736.58|21815.34|21735.34|10
1731873790000|2024-11-17 20:03:10|21815.31|21735.31|21815.78|21735.78|21816.52|21736.52|21813.66|21733.66|10
1731873800000|2024-11-17 20:03:20|21815.69|21735.69|21815.58|21735.58|21815.76|21735.76|21814.54|21734.54|10
1731873810000|2024-11-17 20:03:30|21815.65|21735.65|21820.99|21740.99|21821.25|21741.25|21815.65|21735.65|10
1731873820000|2024-11-17 20:03:40|21821.42|21741.42|21826.4|21746.4|21826.4|21746.4|21821.09|21741.09|10
1731873830000|2024-11-17 20:03:50|21826.49|21746.49|21830.03|21750.03|21830.08|21750.08|21826.49|21746.49|10
1731873840000|2024-11-17 20:04:00|21829.95|21749.95|21829.54|21749.54|21829.95|21749.95|21828.46|21748.46|10
1731873850000|2024-11-17 20:04:10|21829.37|21749.37|21830.3|21750.3|21831.81|21751.81|21829.37|21749.37|10
1731873860000|2024-11-17 20:04:20|21830.32|21750.32|21829.89|21749.89|21830.81|21750.81|21829.5|21749.5|10
1731873870000|2024-11-17 20:04:30|21829.71|21749.71|21831.08|21751.08|21831.08|21751.08|21828.89|21748.89|10
1731873880000|2024-11-17 20:04:40|21832.28|21752.28|21834.5|21754.5|21836.73|21756.73|21832.28|21752.28|10
1731873890000|2024-11-17 20:04:50|21834.81|21754.81|21830.38|21750.38|21834.86|21754.86|21829.98|21749.98|10
1731873900000|2024-11-17 20:05:00|21830.49|21750.49|21830.53|21750.53|21831.51|21751.51|21830.49|21750.49|10
1731873910000|2024-11-17 20:05:10|21829.96|21749.96|21826.13|21746.13|21830.69|21750.69|21825.18|21745.18|10
1731873920000|2024-11-17 20:05:20|21825.95|21745.95|21824.05|21744.05|21826.53|21746.53|21823.93|21743.93|10
1731873930000|2024-11-17 20:05:30|21824.09|21744.09|21827.88|21747.88|21827.88|21747.88|21824.06|21744.06|10
1731873940000|2024-11-17 20:05:40|21828.45|21748.45|21833.4|21753.4|21834.93|21754.93|21827.7|21747.7|10
1731873950000|2024-11-17 20:05:50|21832.26|21752.26|21832.95|21752.95|21832.95|21752.95|21831.26|21751.26|10
1731873960000|2024-11-17 20:06:00|21833.7|21753.7|21838.12|21758.12|21838.12|21758.12|21833.7|21753.7|10
1731873970000|2024-11-17 20:06:10|21838.45|21758.45|21847.69|21767.69|21847.69|21767.69|21838.45|21758.45|10
1731873980000|2024-11-17 20:06:20|21849.03|21769.03|21848.27|21768.27|21849.68|21769.68|21848.27|21768.27|10
1731873990000|2024-11-17 20:06:30|21849.8|21769.8|21853.51|21773.51|21853.51|21773.51|21849.8|21769.8|10
1731874000000|2024-11-17 20:06:40|21854.49|21774.49|21862.19|21782.19|21862.44|21782.44|21853.78|21773.78|10
1731874010000|2024-11-17 20:06:50|21862.1|21782.1|21857.58|21777.58|21863.43|21783.43|21857.58|21777.58|10
1731874020000|2024-11-17 20:07:00|21857.69|21777.69|21860.96|21780.96|21867.41|21787.41|21857.37|21777.37|10
1731874030000|2024-11-17 20:07:10|21860.33|21780.33|21861.63|21781.63|21861.87|21781.87|21860.03|21780.03|10
1731874040000|2024-11-17 20:07:20|21861.28|21781.28|21865.48|21785.48|21865.48|21785.48|21858.45|21778.45|10
1731874050000|2024-11-17 20:07:30|21865.49|21785.49|21866.92|21786.92|21866.92|21786.92|21865.08|21785.08|10
1731874060000|2024-11-17 20:07:40|21868.86|21788.86|21876.14|21796.14|21876.2|21796.2|21868.86|21788.86|10
1731874070000|2024-11-17 20:07:50|21876.1|21796.1|21873.58|21793.58|21878.06|21798.06|21873.31|21793.31|10
1731874080000|2024-11-17 20:08:00|21874.49|21794.49|21876.2|21796.2|21876.4|21796.4|21874.49|21794.49|10
1731874090000|2024-11-17 20:08:10|21875.84|21795.84|21878.28|21798.28|21878.32|21798.32|21874.84|21794.84|10
1731874100000|2024-11-17 20:08:20|21877.57|21797.57|21878.27|21798.27|21878.49|21798.49|21877.57|21797.57|10
1731874110000|2024-11-17 20:08:30|21878.12|21798.12|21876.05|21796.05|21878.69|21798.69|21875.64|21795.64|10
1731874120000|2024-11-17 20:08:40|21875.44|21795.44|21878.73|21798.73|21878.98|21798.98|21875.44|21795.44|10
1731874130000|2024-11-17 20:08:50|21879.04|21799.04|21879.36|21799.36|21879.36|21799.36|21878.86|21798.86|9
1731874140000|2024-11-17 20:09:00|21880.11|21800.11|21880.57|21800.57|21881.63|21801.63|21879.76|21799.76|10
1731874150000|2024-11-17 20:09:10|21880.36|21800.36|21878.63|21798.63|21880.36|21800.36|21877.14|21797.14|10
1731874160000|2024-11-17 20:09:20|21879.14|21799.14|21878.2|21798.2|21879.66|21799.66|21877.91|21797.91|10
1731874170000|2024-11-17 20:09:30|21878.28|21798.28|21878.52|21798.52|21879.04|21799.04|21878.28|21798.28|10
1731874180000|2024-11-17 20:09:40|21878.85|21798.85|21876.15|21796.15|21878.85|21798.85|21875.99|21795.99|10
1731874190000|2024-11-17 20:09:50|21876.35|21796.35|21875.3|21795.3|21876.93|21796.93|21875.3|21795.3|10
1731874200000|2024-11-17 20:10:00|21875.03|21795.03|21871|21791|21875.03|21795.03|21871|21791|9
1731874210000|2024-11-17 20:10:10|21870.73|21790.73|21868.91|21788.91|21870.73|21790.73|21868.67|21788.67|10
1731874220000|2024-11-17 20:10:20|21868.68|21788.68|21864.84|21784.84|21868.68|21788.68|21864.72|21784.72|10
1731874230000|2024-11-17 20:10:30|21864.82|21784.82|21865.83|21785.83|21866.55|21786.55|21864.82|21784.82|10
1731874240000|2024-11-17 20:10:40|21865.44|21785.44|21865.78|21785.78|21866.41|21786.41|21865.44|21785.44|10
1731874250000|2024-11-17 20:10:50|21865.42|21785.42|21865.6|21785.6|21865.93|21785.93|21865.12|21785.12|10
1731874260000|2024-11-17 20:11:00|21865.52|21785.52|21868.7|21788.7|21868.7|21788.7|21865.52|21785.52|9
1731874270000|2024-11-17 20:11:10|21868.84|21788.84|21870.21|21790.21|21870.57|21790.57|21867.98|21787.98|10
1731874280000|2024-11-17 20:11:20|21870.34|21790.34|21871.74|21791.74|21871.74|21791.74|21870.34|21790.34|10
1731874290000|2024-11-17 20:11:30|21871.79|21791.79|21870.56|21790.56|21871.9|21791.9|21870.38|21790.38|9
1731874300000|2024-11-17 20:11:40|21870.23|21790.23|21870.19|21790.19|21870.23|21790.23|21869.44|21789.44|10
1731874310000|2024-11-17 20:11:50|21870.43|21790.43|21879.08|21799.08|21879.08|21799.08|21870.43|21790.43|10
1731874320000|2024-11-17 20:12:00|21878.12|21798.12|21877.08|21797.08|21878.51|21798.51|21875.49|21795.49|10
1731874330000|2024-11-17 20:12:10|21876.18|21796.18|21868.63|21788.63|21876.41|21796.41|21868.63|21788.63|9
1731874340000|2024-11-17 20:12:20|21868.82|21788.82|21869.6|21789.6|21869.95|21789.95|21868.69|21788.69|10
1731874350000|2024-11-17 20:12:30|21870.35|21790.35|21873.58|21793.58|21873.58|21793.58|21870.35|21790.35|10
1731874360000|2024-11-17 20:12:40|21871.92|21791.92|21869.4|21789.4|21871.92|21791.92|21869.4|21789.4|10
1731874370000|2024-11-17 20:12:50|21869.59|21789.59|21866.77|21786.77|21869.59|21789.59|21866.77|21786.77|10
1731874380000|2024-11-17 20:13:00|21866.85|21786.85|21869.85|21789.85|21870.7|21790.7|21866.85|21786.85|9
1731874390000|2024-11-17 20:13:10|21869.94|21789.94|21868.14|21788.14|21870.55|21790.55|21867.32|21787.32|10
1731874400000|2024-11-17 20:13:20|21865.15|21785.15|21862.05|21782.05|21865.15|21785.15|21861.89|21781.89|10
1731874410000|2024-11-17 20:13:30|21860.99|21780.99|21861.34|21781.34|21862.33|21782.33|21860.99|21780.99|9
1731874420000|2024-11-17 20:13:40|21861.3|21781.3|21866.08|21786.08|21868.54|21788.54|21861.3|21781.3|10
1731874430000|2024-11-17 20:13:50|21865.85|21785.85|21863.19|21783.19|21865.85|21785.85|21863.19|21783.19|10
1731874440000|2024-11-17 20:14:00|21863.11|21783.11|21865.04|21785.04|21865.11|21785.11|21862.61|21782.61|9
1731874450000|2024-11-17 20:14:10|21866.55|21786.55|21869.18|21789.18|21870.68|21790.68|21866.55|21786.55|10
1731874460000|2024-11-17 20:14:20|21868.24|21788.24|21866.98|21786.98|21869.16|21789.16|21866.89|21786.89|10
1731874470000|2024-11-17 20:14:30|21866.63|21786.63|21861.84|21781.84|21867.18|21787.18|21861.84|21781.84|10
1731874480000|2024-11-17 20:14:40|21861.61|21781.61|21861.86|21781.86|21861.86|21781.86|21860.56|21780.56|10
1731874490000|2024-11-17 20:14:50|21861.68|21781.68|21863.04|21783.04|21863.04|21783.04|21861.64|21781.64|10
1731874500000|2024-11-17 20:15:00|21862.93|21782.93|21861.85|21781.85|21863.6|21783.6|21860.88|21780.88|10
1731874510000|2024-11-17 20:15:10|21861.59|21781.59|21854.38|21774.38|21861.59|21781.59|21854.38|21774.38|10
1731874520000|2024-11-17 20:15:20|21854.95|21774.95|21857.99|21777.99|21859.29|21779.29|21854.95|21774.95|10
1731874530000|2024-11-17 20:15:30|21857.47|21777.47|21856.77|21776.77|21857.47|21777.47|21855.49|21775.49|10
1731874540000|2024-11-17 20:15:40|21855.9|21775.9|21858.56|21778.56|21858.56|21778.56|21855.86|21775.86|10
1731874550000|2024-11-17 20:15:50|21858.51|21778.51|21859.72|21779.72|21859.72|21779.72|21858.51|21778.51|10
1731874560000|2024-11-17 20:16:00|21859.34|21779.34|21861.49|21781.49|21861.9|21781.9|21859.34|21779.34|10
1731874570000|2024-11-17 20:16:10|21861.51|21781.51|21867.13|21787.13|21867.13|21787.13|21861.51|21781.51|10
1731874580000|2024-11-17 20:16:20|21867.55|21787.55|21865.73|21785.73|21868.1|21788.1|21865.66|21785.66|10
1731874590000|2024-11-17 20:16:30|21865.72|21785.72|21864.05|21784.05|21866.51|21786.51|21863.92|21783.92|10
1731874600000|2024-11-17 20:16:40|21864.14|21784.14|21866.18|21786.18|21866.75|21786.75|21864.05|21784.05|10
1731874610000|2024-11-17 20:16:50|21866.19|21786.19|21861.7|21781.7|21866.22|21786.22|21861.65|21781.65|10
1731874620000|2024-11-17 20:17:00|21861.68|21781.68|21860.82|21780.82|21861.68|21781.68|21859.68|21779.68|10
1731874630000|2024-11-17 20:17:10|21860.49|21780.49|21860.96|21780.96|21861.08|21781.08|21860.36|21780.36|10
1731874640000|2024-11-17 20:17:20|21861.31|21781.31|21863.44|21783.44|21863.52|21783.52|21861.31|21781.31|10
1731874650000|2024-11-17 20:17:30|21862.26|21782.26|21860.23|21780.23|21862.26|21782.26|21860.23|21780.23|9
1731874660000|2024-11-17 20:17:40|21860.54|21780.54|21865.02|21785.02|21865.02|21785.02|21860.5|21780.5|10
1731874670000|2024-11-17 20:17:50|21865.04|21785.04|21866.78|21786.78|21866.78|21786.78|21865.04|21785.04|9
1731874680000|2024-11-17 20:18:00|21867.27|21787.27|21863.92|21783.92|21867.27|21787.27|21863.74|21783.74|10
1731874690000|2024-11-17 20:18:10|21863.42|21783.42|21859.17|21779.17|21863.42|21783.42|21859.17|21779.17|10
1731874700000|2024-11-17 20:18:20|21858.2|21778.2|21854.16|21774.16|21859.38|21779.38|21854.16|21774.16|10
1731874710000|2024-11-17 20:18:30|21851.61|21771.61|21840.53|21760.53|21854.84|21774.84|21840.53|21760.53|10
1731874720000|2024-11-17 20:18:40|21841.18|21761.18|21843.43|21763.43|21843.71|21763.71|21841.18|21761.18|9
1731874730000|2024-11-17 20:18:50|21842.21|21762.21|21841.25|21761.25|21842.91|21762.91|21840.79|21760.79|10
1731874740000|2024-11-17 20:19:00|21840.9|21760.9|21840.35|21760.35|21841.71|21761.71|21839.58|21759.58|10
1731874750000|2024-11-17 20:19:10|21840.02|21760.02|21840.95|21760.95|21840.95|21760.95|21840.02|21760.02|10
1731874760000|2024-11-17 20:19:20|21840.78|21760.78|21836.78|21756.78|21840.78|21760.78|21836.78|21756.78|10
1731874770000|2024-11-17 20:19:30|21835.62|21755.62|21830.24|21750.24|21835.62|21755.62|21829.33|21749.33|10
1731874780000|2024-11-17 20:19:40|21830.76|21750.76|21832.1|21752.1|21833.11|21753.11|21830.76|21750.76|10
1731874790000|2024-11-17 20:19:50|21831.49|21751.49|21832.81|21752.81|21832.9|21752.9|21831.46|21751.46|10
1731874800000|2024-11-17 20:20:00|21833.14|21753.14|21832.51|21752.51|21833.14|21753.14|21831.83|21751.83|10
1731874810000|2024-11-17 20:20:10|21832.84|21752.84|21832.11|21752.11|21832.84|21752.84|21830.91|21750.91|10
1731874820000|2024-11-17 20:20:20|21831.91|21751.91|21820.45|21740.45|21831.91|21751.91|21820.45|21740.45|10
1731874830000|2024-11-17 20:20:30|21820.23|21740.23|21813.9|21733.9|21820.23|21740.23|21813.9|21733.9|10
1731874840000|2024-11-17 20:20:40|21813.16|21733.16|21810.11|21730.11|21813.16|21733.16|21809.74|21729.74|10
1731874850000|2024-11-17 20:20:50|21810.04|21730.04|21811.8|21731.8|21811.8|21731.8|21809.66|21729.66|10
1731874860000|2024-11-17 20:21:00|21811.88|21731.88|21809.38|21729.38|21812.84|21732.84|21809.38|21729.38|10
1731874870000|2024-11-17 20:21:10|21809.35|21729.35|21810.46|21730.46|21812.1|21732.1|21809.35|21729.35|10
1731874880000|2024-11-17 20:21:20|21809.58|21729.58|21800.83|21720.83|21809.58|21729.58|21800.83|21720.83|10
1731874890000|2024-11-17 20:21:30|21800.72|21720.72|21784.13|21704.13|21800.72|21720.72|21784.13|21704.13|10
1731874900000|2024-11-17 20:21:40|21780.76|21700.76|21770.3|21690.3|21780.76|21700.76|21770.3|21690.3|10
1731874910000|2024-11-17 20:21:50|21770.46|21690.46|21765.68|21685.68|21770.71|21690.71|21765.68|21685.68|10
1731874920000|2024-11-17 20:22:00|21765.27|21685.27|21762.7|21682.7|21765.6|21685.6|21762.7|21682.7|10
1731874930000|2024-11-17 20:22:10|21762.98|21682.98|21755.29|21675.29|21763.06|21683.06|21755.29|21675.29|10
1731874940000|2024-11-17 20:22:20|21756.4|21676.4|21763.5|21683.5|21763.5|21683.5|21755.02|21675.02|10
1731874950000|2024-11-17 20:22:30|21763.65|21683.65|21765.11|21685.11|21766.32|21686.32|21763.34|21683.34|10
1731874960000|2024-11-17 20:22:40|21764.5|21684.5|21761.14|21681.14|21765.12|21685.12|21761.14|21681.14|10
1731874970000|2024-11-17 20:22:50|21761.06|21681.06|21760.29|21680.29|21762.84|21682.84|21760.29|21680.29|10
1731874980000|2024-11-17 20:23:00|21760.47|21680.47|21760.56|21680.56|21761.03|21681.03|21759.93|21679.93|10
1731874990000|2024-11-17 20:23:10|21760.67|21680.67|21759.45|21679.45|21761.31|21681.31|21759.45|21679.45|10
1731875000000|2024-11-17 20:23:20|21758.98|21678.98|21761.1|21681.1|21761.1|21681.1|21758.26|21678.26|10
1731875010000|2024-11-17 20:23:30|21760.88|21680.88|21764.87|21684.87|21764.87|21684.87|21760.88|21680.88|10
1731875020000|2024-11-17 20:23:40|21764.8|21684.8|21770.27|21690.27|21770.27|21690.27|21764.8|21684.8|10
1731875030000|2024-11-17 20:23:50|21771.43|21691.43|21767.74|21687.74|21771.43|21691.43|21767.42|21687.42|10
1731875040000|2024-11-17 20:24:00|21767.51|21687.51|21769.69|21689.69|21771.18|21691.18|21767.51|21687.51|10
1731875050000|2024-11-17 20:24:10|21769.45|21689.45|21772.96|21692.96|21773.16|21693.16|21769.44|21689.44|10
1731875060000|2024-11-17 20:24:20|21773.31|21693.31|21768.16|21688.16|21773.31|21693.31|21768.16|21688.16|10
1731875070000|2024-11-17 20:24:30|21767.87|21687.87|21764.86|21684.86|21767.87|21687.87|21764.63|21684.63|10
1731875080000|2024-11-17 20:24:40|21763.83|21683.83|21764.81|21684.81|21765|21685|21763.61|21683.61|10
1731875090000|2024-11-17 20:24:50|21764.94|21684.94|21767.5|21687.5|21767.5|21687.5|21764.94|21684.94|10
1731875100000|2024-11-17 20:25:00|21767.46|21687.46|21761.55|21681.55|21768.01|21688.01|21761.55|21681.55|10
1731875110000|2024-11-17 20:25:10|21762.2|21682.2|21764.55|21684.55|21764.55|21684.55|21761.88|21681.88|10
1731875120000|2024-11-17 20:25:20|21765.44|21685.44|21769.15|21689.15|21769.15|21689.15|21765.09|21685.09|9
1731875130000|2024-11-17 20:25:30|21769.32|21689.32|21771.74|21691.74|21771.74|21691.74|21768.45|21688.45|10
1731875140000|2024-11-17 20:25:40|21771.77|21691.77|21770.25|21690.25|21772.49|21692.49|21770.25|21690.25|10
1731875150000|2024-11-17 20:25:50|21770.35|21690.35|21770.09|21690.09|21770.76|21690.76|21770.09|21690.09|10
1731875160000|2024-11-17 20:26:00|21764.32|21684.32|21763.41|21683.41|21766.95|21686.95|21763.41|21683.41|10
1731875170000|2024-11-17 20:26:10|21763.18|21683.18|21763.49|21683.49|21765.33|21685.33|21763.18|21683.18|10
1731875180000|2024-11-17 20:26:20|21764.24|21684.24|21764.18|21684.18|21764.54|21684.54|21762.53|21682.53|10
1731875190000|2024-11-17 20:26:30|21762.72|21682.72|21741.46|21661.46|21762.72|21682.72|21741.46|21661.46|10
1731875200000|2024-11-17 20:26:40|21740.37|21660.37|21729.75|21649.75|21740.37|21660.37|21729.75|21649.75|10
1731875210000|2024-11-17 20:26:50|21729.05|21649.05|21727.63|21647.63|21729.05|21649.05|21726.14|21646.14|10
1731875220000|2024-11-17 20:27:00|21728.92|21648.92|21725.7|21645.7|21732.57|21652.57|21725.42|21645.42|10
1731875230000|2024-11-17 20:27:10|21725.22|21645.22|21715.04|21635.04|21725.26|21645.26|21715.04|21635.04|10
1731875240000|2024-11-17 20:27:20|21712.39|21632.39|21697.26|21617.26|21712.39|21632.39|21697.26|21617.26|10
1731875250000|2024-11-17 20:27:30|21695.36|21615.36|21685.01|21605.01|21695.36|21615.36|21684.82|21604.82|10
1731875260000|2024-11-17 20:27:40|21685.1|21605.1|21687.6|21607.6|21687.6|21607.6|21685.1|21605.1|10
1731875270000|2024-11-17 20:27:50|21687.3|21607.3|21680.63|21600.63|21687.3|21607.3|21680.21|21600.21|10
1731875280000|2024-11-17 20:28:00|21680.67|21600.67|21682.78|21602.78|21682.82|21602.82|21680.67|21600.67|10
1731875290000|2024-11-17 20:28:10|21682.37|21602.37|21688.56|21608.56|21689.29|21609.29|21682.37|21602.37|10
1731875300000|2024-11-17 20:28:20|21688.31|21608.31|21684.07|21604.07|21688.71|21608.71|21684.07|21604.07|10
1731875310000|2024-11-17 20:28:30|21684.45|21604.45|21678.67|21598.67|21684.88|21604.88|21678.67|21598.67|10
1731875320000|2024-11-17 20:28:40|21678.04|21598.04|21666.67|21586.67|21678.48|21598.48|21666.67|21586.67|10
1731875330000|2024-11-17 20:28:50|21666.53|21586.53|21643.88|21563.88|21666.53|21586.53|21642.84|21562.84|10
1731875340000|2024-11-17 20:29:00|21645.08|21565.08|21648.53|21568.53|21651.08|21571.08|21644.75|21564.75|10
1731875350000|2024-11-17 20:29:10|21647.93|21567.93|21647.44|21567.44|21648.82|21568.82|21645.2|21565.2|10
1731875360000|2024-11-17 20:29:20|21646.92|21566.92|21654.97|21574.97|21656.01|21576.01|21646.92|21566.92|10
1731875370000|2024-11-17 20:29:30|21656.64|21576.64|21663.84|21583.84|21664.15|21584.15|21656.64|21576.64|10
1731875380000|2024-11-17 20:29:40|21663.98|21583.98|21667.03|21587.03|21667.03|21587.03|21663.94|21583.94|10
1731875390000|2024-11-17 20:29:50|21667.31|21587.31|21666.56|21586.56|21668.11|21588.11|21666.37|21586.37|9
1731875400000|2024-11-17 20:30:00|21667.22|21587.22|21675.96|21595.96|21676.48|21596.48|21667.22|21587.22|10
1731875410000|2024-11-17 20:30:10|21675.05|21595.05|21672.29|21592.29|21675.58|21595.58|21672.29|21592.29|10
1731875420000|2024-11-17 20:30:20|21671.48|21591.48|21660.39|21580.39|21671.48|21591.48|21660.39|21580.39|10
1731875430000|2024-11-17 20:30:30|21660.22|21580.22|21654.37|21574.37|21662.07|21582.07|21654.37|21574.37|10
1731875440000|2024-11-17 20:30:40|21654.85|21574.85|21667.67|21587.67|21667.67|21587.67|21654.85|21574.85|10
1731875450000|2024-11-17 20:30:50|21667.68|21587.68|21673.36|21593.36|21673.89|21593.89|21667.68|21587.68|10
1731875460000|2024-11-17 20:31:00|21673.49|21593.49|21683.49|21603.49|21683.49|21603.49|21673.09|21593.09|9
1731875470000|2024-11-17 20:31:10|21683.4|21603.4|21675.33|21595.33|21683.4|21603.4|21675.33|21595.33|10
1731875480000|2024-11-17 20:31:20|21674.2|21594.2|21674.21|21594.21|21674.68|21594.68|21672.12|21592.12|10
1731875490000|2024-11-17 20:31:30|21674.92|21594.92|21673.26|21593.26|21675.87|21595.87|21673.03|21593.03|10
1731875500000|2024-11-17 20:31:40|21673.48|21593.48|21672.9|21592.9|21673.48|21593.48|21671.13|21591.13|10
1731875510000|2024-11-17 20:31:50|21672.48|21592.48|21680.8|21600.8|21680.8|21600.8|21672.48|21592.48|10
1731875520000|2024-11-17 20:32:00|21679.42|21599.42|21685.73|21605.73|21686.09|21606.09|21679.42|21599.42|10
1731875530000|2024-11-17 20:32:10|21686.87|21606.87|21687.94|21607.94|21687.94|21607.94|21683.83|21603.83|10
1731875540000|2024-11-17 20:32:20|21688.89|21608.89|21693.31|21613.31|21693.31|21613.31|21688.89|21608.89|10
1731875550000|2024-11-17 20:32:30|21693.21|21613.21|21704.39|21624.39|21704.39|21624.39|21693.21|21613.21|10
1731875560000|2024-11-17 20:32:40|21704.66|21624.66|21708.09|21628.09|21708.09|21628.09|21703.04|21623.04|10
1731875570000|2024-11-17 20:32:50|21708.92|21628.92|21712.75|21632.75|21712.75|21632.75|21708.92|21628.92|10
1731875580000|2024-11-17 20:33:00|21711.67|21631.67|21705.47|21625.47|21711.67|21631.67|21705.47|21625.47|10
1731875590000|2024-11-17 20:33:10|21704.86|21624.86|21694.93|21614.93|21704.86|21624.86|21694.93|21614.93|10
1731875600000|2024-11-17 20:33:20|21693.35|21613.35|21697.96|21617.96|21697.96|21617.96|21692.48|21612.48|10
1731875610000|2024-11-17 20:33:30|21698.2|21618.2|21691.83|21611.83|21698.23|21618.23|21690.93|21610.93|10
1731875620000|2024-11-17 20:33:40|21692.5|21612.5|21695.26|21615.26|21695.26|21615.26|21691.29|21611.29|10
1731875630000|2024-11-17 20:33:50|21693.87|21613.87|21695.26|21615.26|21696.39|21616.39|21693.87|21613.87|10
1731875640000|2024-11-17 20:34:00|21695.2|21615.2|21695.58|21615.58|21695.68|21615.68|21693.8|21613.8|10
1731875650000|2024-11-17 20:34:10|21695.89|21615.89|21699.21|21619.21|21699.39|21619.39|21695.89|21615.89|10
1731875660000|2024-11-17 20:34:20|21699.05|21619.05|21704.35|21624.35|21704.35|21624.35|21699.05|21619.05|10
1731875670000|2024-11-17 20:34:30|21704.74|21624.74|21704.73|21624.73|21705.59|21625.59|21704.02|21624.02|10
1731875680000|2024-11-17 20:34:40|21704.95|21624.95|21701.09|21621.09|21705.02|21625.02|21701.09|21621.09|10
1731875690000|2024-11-17 20:34:50|21701.22|21621.22|21700.74|21620.74|21704.23|21624.23|21700.74|21620.74|10
1731875700000|2024-11-17 20:35:00|21699.87|21619.87|21700.08|21620.08|21701.66|21621.66|21699.39|21619.39|10
1731875710000|2024-11-17 20:35:10|21699.09|21619.09|21700.04|21620.04|21700.04|21620.04|21697.28|21617.28|10
1731875720000|2024-11-17 20:35:20|21700.05|21620.05|21707.57|21627.57|21707.57|21627.57|21699.91|21619.91|10
1731875730000|2024-11-17 20:35:30|21708.87|21628.87|21707.55|21627.55|21709.83|21629.83|21707.55|21627.55|10
1731875740000|2024-11-17 20:35:40|21707.95|21627.95|21707.11|21627.11|21707.95|21627.95|21706.91|21626.91|10
1731875750000|2024-11-17 20:35:50|21706.6|21626.6|21709.55|21629.55|21709.7|21629.7|21706.51|21626.51|10
1731875760000|2024-11-17 20:36:00|21710.11|21630.11|21714.03|21634.03|21714.1|21634.1|21710.11|21630.11|10
1731875770000|2024-11-17 20:36:10|21713.55|21633.55|21718.45|21638.45|21718.45|21638.45|21713.33|21633.33|10
1731875780000|2024-11-17 20:36:20|21719.61|21639.61|21728.08|21648.08|21728.08|21648.08|21719.52|21639.52|10
1731875790000|2024-11-17 20:36:30|21727.84|21647.84|21732.47|21652.47|21732.47|21652.47|21727.84|21647.84|10
1731875800000|2024-11-17 20:36:40|21732.37|21652.37|21731.52|21651.52|21732.88|21652.88|21731.52|21651.52|10
1731875810000|2024-11-17 20:36:50|21731.86|21651.86|21730.23|21650.23|21733.53|21653.53|21730.23|21650.23|10
1731875820000|2024-11-17 20:37:00|21730.73|21650.73|21728.11|21648.11|21731.22|21651.22|21726.93|21646.93|10
1731875830000|2024-11-17 20:37:10|21729.07|21649.07|21739.26|21659.26|21739.26|21659.26|21729.07|21649.07|10
1731875840000|2024-11-17 20:37:20|21738.55|21658.55|21752.05|21672.05|21752.05|21672.05|21738.55|21658.55|10
1731875850000|2024-11-17 20:37:30|21751.46|21671.46|21759.69|21679.69|21761.02|21681.02|21751.46|21671.46|10
1731875860000|2024-11-17 20:37:40|21760.51|21680.51|21751.09|21671.09|21760.51|21680.51|21751.09|21671.09|10
1731875870000|2024-11-17 20:37:50|21749.99|21669.99|21742.61|21662.61|21749.99|21669.99|21742.61|21662.61|10
1731875880000|2024-11-17 20:38:00|21741.26|21661.26|21738.52|21658.52|21741.26|21661.26|21738.19|21658.19|10
1731875890000|2024-11-17 20:38:10|21737.22|21657.22|21732.78|21652.78|21737.22|21657.22|21732.78|21652.78|10
1731875900000|2024-11-17 20:38:20|21732.74|21652.74|21735.65|21655.65|21735.76|21655.76|21730.45|21650.45|10
1731875910000|2024-11-17 20:38:30|21733.73|21653.73|21736.41|21656.41|21736.5|21656.5|21733.7|21653.7|10
1731875920000|2024-11-17 20:38:40|21736.72|21656.72|21736.97|21656.97|21737.45|21657.45|21736.1|21656.1|9
1731875930000|2024-11-17 20:38:50|21737.04|21657.04|21736.46|21656.46|21738.22|21658.22|21736.46|21656.46|10
1731875940000|2024-11-17 20:39:00|21736.62|21656.62|21742.17|21662.17|21742.3|21662.3|21736.62|21656.62|10
1731875950000|2024-11-17 20:39:10|21741.6|21661.6|21740.53|21660.53|21742.49|21662.49|21740.53|21660.53|9
1731875960000|2024-11-17 20:39:20|21740.72|21660.72|21737.43|21657.43|21740.72|21660.72|21737.43|21657.43|10
1731875970000|2024-11-17 20:39:30|21737.09|21657.09|21735.47|21655.47|21737.12|21657.12|21735.47|21655.47|8
1731875980000|2024-11-17 20:39:40|21735.59|21655.59|21732.8|21652.8|21735.76|21655.76|21732.8|21652.8|10
1731875990000|2024-11-17 20:39:50|21732.51|21652.51|21734.01|21654.01|21734.29|21654.29|21732.51|21652.51|10
1731876000000|2024-11-17 20:40:00|21734.08|21654.08|21739.84|21659.84|21739.84|21659.84|21733.85|21653.85|10
1731876010000|2024-11-17 20:40:10|21739.99|21659.99|21741.08|21661.08|21743.21|21663.21|21739.99|21659.99|10
1731876020000|2024-11-17 20:40:20|21740.86|21660.86|21750.43|21662.43|21750.43|21667.42|21740.67|21660.67|11
1731876030000|2024-11-17 20:40:30|21750.78|21662.78|21752.73|21664.73|21753.03|21665.03|21750.64|21662.64|10
1731876040000|2024-11-17 20:40:40|21753.46|21665.46|21753.62|21665.62|21754.21|21666.21|21752.51|21664.51|10
1731876050000|2024-11-17 20:40:50|21753.6|21665.6|21750.58|21662.58|21754.45|21666.45|21750.58|21662.58|10
1731876060000|2024-11-17 20:41:00|21750.08|21662.08|21750.22|21662.22|21750.22|21662.22|21748.41|21660.41|10
1731876070000|2024-11-17 20:41:10|21749.74|21661.74|21746.45|21658.45|21750.02|21662.02|21746.45|21658.45|10
1731876080000|2024-11-17 20:41:20|21746.82|21658.82|21751.83|21663.83|21751.83|21663.83|21746.46|21658.46|10
1731876090000|2024-11-17 20:41:30|21752.63|21664.63|21749.57|21661.57|21753.22|21665.22|21749.52|21661.52|10
1731876100000|2024-11-17 20:41:40|21749.02|21661.02|21748.79|21660.79|21750.68|21662.68|21748.79|21660.79|10
1731876110000|2024-11-17 20:41:50|21748.46|21660.46|21748.85|21660.85|21748.85|21660.85|21747.94|21659.94|10
1731876120000|2024-11-17 20:42:00|21748.33|21660.33|21748.14|21660.14|21749.59|21661.59|21748.14|21660.14|10
1731876130000|2024-11-17 20:42:10|21747.6|21659.6|21747.75|21659.75|21748.08|21660.08|21747.18|21659.18|10
1731876140000|2024-11-17 20:42:20|21747.58|21659.58|21749.78|21661.78|21751.14|21663.14|21747.58|21659.58|10
1731876150000|2024-11-17 20:42:30|21749.64|21661.64|21750.99|21662.99|21751.57|21663.57|21749.31|21661.31|10
1731876160000|2024-11-17 20:42:40|21751.09|21663.09|21751.08|21663.08|21754.8|21666.8|21751.08|21663.08|10
1731876170000|2024-11-17 20:42:50|21751.01|21663.01|21751.55|21663.55|21751.75|21663.75|21750.72|21662.72|9
1731876180000|2024-11-17 20:43:00|21751.5|21663.5|21751.12|21663.12|21752.78|21664.78|21751.12|21663.12|10
1731876190000|2024-11-17 20:43:10|21750.98|21662.98|21751.42|21663.42|21751.42|21663.42|21749.99|21661.99|10
1731876200000|2024-11-17 20:43:20|21750.75|21662.75|21747.56|21659.56|21750.75|21662.75|21747.37|21659.37|10
1731876210000|2024-11-17 20:43:30|21747.57|21659.57|21748.14|21660.14|21748.34|21660.34|21747.57|21659.57|10
1731876220000|2024-11-17 20:43:40|21748.42|21660.42|21749.93|21661.93|21750.91|21662.91|21748.42|21660.42|10
1731876230000|2024-11-17 20:43:50|21749.96|21661.96|21750.88|21662.88|21751.09|21663.09|21749.96|21661.96|9
1731876240000|2024-11-17 20:44:00|21750.7|21662.7|21750.19|21662.19|21751.15|21663.15|21750.19|21662.19|10
1731876250000|2024-11-17 20:44:10|21749.18|21661.18|21746.26|21658.26|21749.18|21661.18|21746.22|21658.22|10
1731876260000|2024-11-17 20:44:20|21746.24|21658.24|21748.84|21660.84|21748.84|21660.84|21746.04|21658.04|10
1731876270000|2024-11-17 20:44:30|21749.13|21661.13|21748.22|21660.22|21749.13|21661.13|21747.88|21659.88|10
1731876280000|2024-11-17 20:44:40|21748.18|21660.18|21749.53|21661.53|21750.06|21662.06|21748.18|21660.18|10
1731876290000|2024-11-17 20:44:50|21749.62|21661.62|21748.83|21660.83|21749.92|21661.92|21748.83|21660.83|10
1731876300000|2024-11-17 20:45:00|21748.43|21660.43|21746.72|21658.72|21748.43|21660.43|21746.72|21658.72|10
1731876310000|2024-11-17 20:45:10|21745.57|21657.57|21735.71|21647.71|21745.57|21657.57|21735.71|21647.71|10
1731876320000|2024-11-17 20:45:20|21733.77|21645.77|21739.52|21651.52|21739.52|21651.52|21733.77|21645.77|10
1731876330000|2024-11-17 20:45:30|21739.69|21651.69|21740|21652|21741.65|21653.65|21739.11|21651.11|10
1731876340000|2024-11-17 20:45:40|21740.14|21652.14|21740.26|21652.26|21741.73|21653.73|21740.14|21652.14|10
1731876350000|2024-11-17 20:45:50|21740.32|21652.32|21740.28|21652.28|21741.54|21653.54|21740.28|21652.28|10
1731876360000|2024-11-17 20:46:00|21740.31|21652.31|21739.6|21651.6|21740.31|21652.31|21739.09|21651.09|10
1731876370000|2024-11-17 20:46:10|21738.95|21650.95|21738.27|21650.27|21739.74|21651.74|21738.15|21650.15|10
1731876380000|2024-11-17 20:46:20|21738.37|21650.37|21736.8|21648.8|21739.7|21651.7|21736.59|21648.59|10
1731876390000|2024-11-17 20:46:30|21736.97|21648.97|21737.76|21649.76|21737.76|21649.76|21735.34|21647.34|10
1731876400000|2024-11-17 20:46:40|21737.93|21649.93|21738.89|21650.89|21739.39|21651.39|21737.93|21649.93|10
1731876410000|2024-11-17 20:46:50|21738.49|21650.49|21739.37|21651.37|21740.51|21652.51|21738.49|21650.49|10
1731876420000|2024-11-17 20:47:00|21739.35|21651.35|21739.4|21651.4|21741.06|21653.06|21739.31|21651.31|10
1731876430000|2024-11-17 20:47:10|21738.67|21650.67|21733.13|21645.13|21738.78|21650.78|21733.01|21645.01|9
1731876440000|2024-11-17 20:47:20|21733.05|21645.05|21732.4|21644.4|21733.27|21645.27|21732.37|21644.37|10
1731876450000|2024-11-17 20:47:30|21732.46|21644.46|21730.35|21642.35|21732.85|21644.85|21730.35|21642.35|10
1731876460000|2024-11-17 20:47:40|21729.9|21641.9|21731.2|21643.2|21731.4|21643.4|21729.2|21641.2|10
1731876470000|2024-11-17 20:47:50|21733.75|21645.75|21734.48|21646.48|21734.69|21646.69|21733.58|21645.58|10
1731876480000|2024-11-17 20:48:00|21735.43|21647.43|21734.49|21646.49|21735.43|21647.43|21733.18|21645.18|9
1731876490000|2024-11-17 20:48:10|21734.22|21646.22|21735.66|21647.66|21735.76|21647.76|21733.88|21645.88|10
1731876500000|2024-11-17 20:48:20|21736.06|21648.06|21737.42|21649.42|21737.42|21649.42|21736.05|21648.05|10
1731876510000|2024-11-17 20:48:30|21738.3|21650.3|21738.53|21650.53|21739.83|21651.83|21738.3|21650.3|10
1731876520000|2024-11-17 20:48:40|21738.47|21650.47|21738.16|21650.16|21738.47|21650.47|21737.33|21649.33|10
1731876530000|2024-11-17 20:48:50|21737.53|21649.53|21738.48|21650.48|21738.55|21650.55|21737.17|21649.17|10
1731876540000|2024-11-17 20:49:00|21737.61|21649.61|21737.9|21649.9|21738.67|21650.67|21737.37|21649.37|10
1731876550000|2024-11-17 20:49:10|21738.52|21650.52|21743.1|21655.1|21743.31|21655.31|21738.52|21650.52|10
1731876560000|2024-11-17 20:49:20|21742.62|21654.62|21741.8|21653.8|21742.82|21654.82|21741.8|21653.8|10
1731876570000|2024-11-17 20:49:30|21741.03|21653.03|21739.65|21651.65|21741.03|21653.03|21739.09|21651.09|10
1731876580000|2024-11-17 20:49:40|21739.63|21651.63|21738.28|21650.28|21740.57|21652.57|21738.28|21650.28|10
1731876590000|2024-11-17 20:49:50|21738.35|21650.35|21730.4|21642.4|21738.35|21650.35|21730.4|21642.4|10
1731876600000|2024-11-17 20:50:00|21730.64|21642.64|21731.45|21643.45|21732.25|21644.25|21730.64|21642.64|10
1731876610000|2024-11-17 20:50:10|21731.41|21643.41|21724.24|21636.24|21731.41|21643.41|21724.24|21636.24|10
1731876620000|2024-11-17 20:50:20|21723.99|21635.99|21720.37|21632.37|21723.99|21635.99|21717.23|21629.23|10
1731876630000|2024-11-17 20:50:30|21719.64|21631.64|21720.71|21632.71|21721.38|21633.38|21719.64|21631.64|10
1731876640000|2024-11-17 20:50:40|21720.6|21632.6|21724.13|21636.13|21724.13|21636.13|21720.6|21632.6|10
1731876650000|2024-11-17 20:50:50|21725.04|21637.04|21729.19|21641.19|21729.19|21641.19|21725.04|21637.04|10
1731876660000|2024-11-17 20:51:00|21730.09|21642.09|21726.32|21638.32|21730.61|21642.61|21726.15|21638.15|10
1731876670000|2024-11-17 20:51:10|21727.15|21639.15|21726.3|21638.3|21727.82|21639.82|21725.64|21637.64|10
1731876680000|2024-11-17 20:51:20|21726.46|21638.46|21731.03|21643.03|21731.03|21643.03|21726.46|21638.46|10
1731876690000|2024-11-17 20:51:30|21731.24|21643.24|21728.27|21640.27|21731.87|21643.87|21728.27|21640.27|9
1731876700000|2024-11-17 20:51:40|21728.05|21640.05|21729.38|21641.38|21729.55|21641.55|21726.83|21638.83|10
1731876710000|2024-11-17 20:51:50|21730.83|21642.83|21733.96|21645.96|21733.96|21645.96|21730.83|21642.83|9
1731876720000|2024-11-17 20:52:00|21734.35|21646.35|21733.78|21645.78|21734.73|21646.73|21733.75|21645.75|10
1731876730000|2024-11-17 20:52:10|21733.98|21645.98|21728.37|21640.37|21733.98|21645.98|21728.37|21640.37|10
1731876740000|2024-11-17 20:52:20|21727.56|21639.56|21723.78|21635.78|21727.56|21639.56|21723.71|21635.71|10
1731876750000|2024-11-17 20:52:30|21724.25|21636.25|21723.74|21635.74|21724.33|21636.33|21722.49|21634.49|10
1731876760000|2024-11-17 20:52:40|21723.77|21635.77|21726.26|21638.26|21726.26|21638.26|21723.75|21635.75|10
1731876770000|2024-11-17 20:52:50|21726.96|21638.96|21727.06|21639.06|21728.55|21640.55|21726.96|21638.96|10
1731876780000|2024-11-17 20:53:00|21726.95|21638.95|21724.91|21636.91|21727.05|21639.05|21724.52|21636.52|10
1731876790000|2024-11-17 20:53:10|21725.64|21637.64|21726|21638|21726.04|21638.04|21725.46|21637.46|10
1731876800000|2024-11-17 20:53:20|21725.79|21637.79|21726.19|21638.19|21727.3|21639.3|21725.79|21637.79|10
1731876810000|2024-11-17 20:53:30|21726.5|21638.5|21726.1|21638.1|21726.82|21638.82|21725.79|21637.79|10
1731876820000|2024-11-17 20:53:40|21725.58|21637.58|21722.78|21634.78|21725.58|21637.58|21722.78|21634.78|9
1731876830000|2024-11-17 20:53:50|21722.02|21634.02|21720.12|21632.12|21722.02|21634.02|21719.13|21631.13|9
1731876840000|2024-11-17 20:54:00|21719.3|21631.3|21716.58|21628.58|21719.55|21631.55|21716.58|21628.58|10
1731876850000|2024-11-17 20:54:10|21715.18|21627.18|21710.22|21622.22|21715.18|21627.18|21710.13|21622.13|10
1731876860000|2024-11-17 20:54:20|21709.31|21621.31|21708.65|21620.65|21709.31|21621.31|21707.27|21619.27|10
1731876870000|2024-11-17 20:54:30|21709.06|21621.06|21709.84|21621.84|21710.92|21622.92|21709.04|21621.04|10
1731876880000|2024-11-17 20:54:40|21709.26|21621.26|21711.22|21623.22|21711.22|21623.22|21709.26|21621.26|10
1731876890000|2024-11-17 20:54:50|21710.47|21622.47|21709.8|21621.8|21710.61|21622.61|21709.8|21621.8|10
1731876900000|2024-11-17 20:55:00|21709.75|21621.75|21703.88|21615.88|21709.75|21621.75|21703.88|21615.88|10
1731876910000|2024-11-17 20:55:10|21703.4|21615.4|21698.97|21610.97|21703.4|21615.4|21697.78|21609.78|9
1731876920000|2024-11-17 20:55:20|21699.33|21611.33|21706.08|21618.08|21706.08|21618.08|21699.33|21611.33|10
1731876930000|2024-11-17 20:55:30|21706.75|21618.75|21705.35|21617.35|21707|21619|21705.35|21617.35|10
1731876940000|2024-11-17 20:55:40|21705.48|21617.48|21704.88|21616.88|21706.29|21618.29|21704.82|21616.82|10
1731876950000|2024-11-17 20:55:50|21704.96|21616.96|21707.95|21619.95|21707.95|21619.95|21704.96|21616.96|10
1731876960000|2024-11-17 20:56:00|21707.9|21619.9|21710.53|21622.53|21710.53|21622.53|21707.66|21619.66|10
1731876970000|2024-11-17 20:56:10|21710.95|21622.95|21715.14|21627.14|21715.54|21627.54|21710.88|21622.88|10
1731876980000|2024-11-17 20:56:20|21715.1|21627.1|21714.22|21626.22|21715.27|21627.27|21714.22|21626.22|10
1731876990000|2024-11-17 20:56:30|21714.56|21626.56|21718.18|21630.18|21718.18|21630.18|21714.56|21626.56|10
1731877000000|2024-11-17 20:56:40|21717.89|21629.89|21717.95|21629.95|21717.95|21629.95|21717.59|21629.59|10
1731877010000|2024-11-17 20:56:50|21718.07|21630.07|21717.17|21629.17|21718.07|21630.07|21717.17|21629.17|10
1731877020000|2024-11-17 20:57:00|21716.89|21628.89|21717.01|21629.01|21717.23|21629.23|21716.38|21628.38|9
1731877030000|2024-11-17 20:57:10|21717.12|21629.12|21718.25|21630.25|21718.25|21630.25|21717.12|21629.12|10
1731877040000|2024-11-17 20:57:20|21718.29|21630.29|21721.22|21633.22|21721.22|21633.22|21718.29|21630.29|10
1731877050000|2024-11-17 20:57:30|21722|21634|21720.27|21632.27|21722|21634|21720.21|21632.21|10
1731877060000|2024-11-17 20:57:40|21719.77|21631.77|21719.06|21631.06|21720.63|21632.63|21719.06|21631.06|10
1731877070000|2024-11-17 20:57:50|21719.27|21631.27|21715.79|21627.79|21719.27|21631.27|21715.68|21627.68|10
1731877080000|2024-11-17 20:58:00|21715.71|21627.71|21713.75|21625.75|21715.71|21627.71|21713.47|21625.47|10
1731877090000|2024-11-17 20:58:10|21713.76|21625.76|21719.21|21631.21|21719.22|21631.22|21713.76|21625.76|10
1731877100000|2024-11-17 20:58:20|21719.4|21631.4|21721.56|21633.56|21721.65|21633.65|21719.4|21631.4|10
1731877110000|2024-11-17 20:58:30|21722.01|21634.01|21725.86|21637.86|21726.43|21638.43|21722.01|21634.01|10
1731877120000|2024-11-17 20:58:40|21725.7|21637.7|21725.24|21637.24|21725.7|21637.7|21725.01|21637.01|9
1731877130000|2024-11-17 20:58:50|21724.79|21636.79|21722.81|21634.81|21724.79|21636.79|21722.31|21634.31|10
1731877140000|2024-11-17 20:59:00|21722.77|21634.77|21724.25|21636.25|21724.53|21636.53|21721.56|21633.56|10
1731877150000|2024-11-17 20:59:10|21723.9|21635.9|21723.35|21635.35|21723.9|21635.9|21723.35|21635.35|10
1731877160000|2024-11-17 20:59:20|21722.94|21634.94|21722.89|21634.89|21723.02|21635.02|21722.42|21634.42|10
1731877170000|2024-11-17 20:59:30|21723.83|21635.83|21722.39|21634.39|21724.17|21636.17|21722.38|21634.38|10
1731877180000|2024-11-17 20:59:40|21722.28|21634.28|21723.01|21635.01|21723.18|21635.18|21722.24|21634.24|10
1731877190000|2024-11-17 20:59:50|21722.99|21634.99|21722.87|21634.87|21723.53|21635.53|21722.77|21634.77|10
1731877200000|2024-11-17 21:00:00|21722.31|21634.31|21720.14|21632.14|21722.48|21634.48|21720.14|21632.14|10
1731877210000|2024-11-17 21:00:10|21721.13|21633.13|21717.76|21629.76|21721.6|21633.6|21717.76|21629.76|10
1731877220000|2024-11-17 21:00:20|21717.4|21629.4|21721.93|21633.93|21721.93|21633.93|21717.39|21629.39|10
1731877230000|2024-11-17 21:00:30|21722.26|21634.26|21718.16|21630.16|21723.3|21635.3|21718.16|21630.16|10
1731877240000|2024-11-17 21:00:40|21718.19|21630.19|21718.26|21630.26|21718.26|21630.26|21715.35|21627.35|10
1731877250000|2024-11-17 21:00:50|21718.17|21630.17|21714.27|21626.27|21718.17|21630.17|21714.27|21626.27|9
1731877260000|2024-11-17 21:01:00|21714.01|21626.01|21708.61|21620.61|21714.01|21626.01|21708.61|21620.61|10
1731877270000|2024-11-17 21:01:10|21707.1|21619.1|21703.72|21615.72|21707.1|21619.1|21703.55|21615.55|10
1731877280000|2024-11-17 21:01:20|21703.8|21615.8|21703.7|21615.7|21705.73|21617.73|21703.34|21615.34|10
1731877290000|2024-11-17 21:01:30|21703.86|21615.86|21703.38|21615.38|21703.9|21615.9|21703.13|21615.13|9
1731877300000|2024-11-17 21:01:40|21703.32|21615.32|21703.51|21615.51|21703.85|21615.85|21702.52|21614.52|10
1731877310000|2024-11-17 21:01:50|21703.47|21615.47|21702.3|21614.3|21704.67|21616.67|21702.3|21614.3|10
1731877320000|2024-11-17 21:02:00|21702.14|21614.14|21702.98|21614.98|21703.6|21615.6|21701.95|21613.95|9
1731877330000|2024-11-17 21:02:10|21702.58|21614.58|21705.93|21617.93|21705.93|21617.93|21702.44|21614.44|10
1731877340000|2024-11-17 21:02:20|21707.37|21619.37|21710.06|21622.06|21710.06|21622.06|21707.27|21619.27|10
1731877350000|2024-11-17 21:02:30|21710.33|21622.33|21709.5|21621.5|21711.51|21623.51|21709.5|21621.5|10
1731877360000|2024-11-17 21:02:40|21709.58|21621.58|21706.59|21618.59|21710.53|21622.53|21706.59|21618.59|10
1731877370000|2024-11-17 21:02:50|21706.1|21618.1|21700|21612|21706.1|21618.1|21700|21612|10
1731877380000|2024-11-17 21:03:00|21696.8|21608.8|21695.45|21607.45|21697.06|21609.06|21695.45|21607.45|10
1731877390000|2024-11-17 21:03:10|21695.75|21607.75|21698.31|21610.31|21698.31|21610.31|21695.51|21607.51|10
1731877400000|2024-11-17 21:03:20|21698.8|21610.8|21702.99|21614.99|21702.99|21614.99|21698.8|21610.8|10
1731877410000|2024-11-17 21:03:30|21702.26|21614.26|21701.59|21613.59|21703.29|21615.29|21701.37|21613.37|10
1731877420000|2024-11-17 21:03:40|21703.47|21615.47|21704.7|21616.7|21704.7|21616.7|21702.14|21614.14|10
1731877430000|2024-11-17 21:03:50|21704.49|21616.49|21707.93|21619.93|21707.93|21619.93|21704.49|21616.49|10
1731877440000|2024-11-17 21:04:00|21708.37|21620.37|21709.79|21621.79|21709.79|21621.79|21708.37|21620.37|10
1731877450000|2024-11-17 21:04:10|21709.77|21621.77|21710.35|21622.35|21711.95|21623.95|21709.77|21621.77|10
1731877460000|2024-11-17 21:04:20|21710.67|21622.67|21711.96|21623.96|21712.5|21624.5|21707.54|21619.54|10
1731877470000|2024-11-17 21:04:30|21712.09|21624.09|21713.45|21625.45|21713.45|21625.45|21712.09|21624.09|10
1731877480000|2024-11-17 21:04:40|21713.41|21625.41|21714.17|21626.17|21714.19|21626.19|21712.65|21624.65|10
1731877490000|2024-11-17 21:04:50|21714.58|21626.58|21718.2|21630.2|21718.2|21630.2|21714.58|21626.58|10
1731877500000|2024-11-17 21:05:00|21719.27|21631.27|21723.49|21635.49|21723.49|21635.49|21719.27|21631.27|10
1731877510000|2024-11-17 21:05:10|21723.63|21635.63|21729.18|21641.18|21729.18|21641.18|21723.63|21635.63|10
1731877520000|2024-11-17 21:05:20|21749.1|21661.1|21754.79|21666.79|21754.82|21666.82|21749.1|21661.1|9
1731877530000|2024-11-17 21:05:30|21755.06|21667.06|21755.06|21667.06|21757.21|21669.21|21755.03|21667.03|10
1731877540000|2024-11-17 21:05:40|21754.84|21666.84|21754.86|21666.86|21755.24|21667.24|21753.87|21665.87|10
1731877550000|2024-11-17 21:05:50|21754.98|21666.98|21756.48|21668.48|21756.48|21668.48|21754.98|21666.98|10
1731877560000|2024-11-17 21:06:00|21756.11|21668.11|21753.2|21665.2|21756.11|21668.11|21753.2|21665.2|10
1731877570000|2024-11-17 21:06:10|21751.9|21663.9|21751.87|21663.87|21751.9|21663.9|21749.92|21661.92|10
1731877580000|2024-11-17 21:06:20|21751.69|21663.69|21757.08|21669.08|21757.08|21669.08|21751.69|21663.69|9
1731877590000|2024-11-17 21:06:30|21756.61|21668.61|21756.91|21668.91|21756.91|21668.91|21755.44|21667.44|8
1731877600000|2024-11-17 21:06:40|21757.41|21669.41|21753.74|21665.74|21757.41|21669.41|21753.74|21665.74|10
1731877610000|2024-11-17 21:06:50|21753.71|21665.71|21756.1|21668.1|21756.51|21668.51|21753.71|21665.71|10
1731877620000|2024-11-17 21:07:00|21756.06|21668.06|21754.09|21666.09|21756.06|21668.06|21753.72|21665.72|10
1731877630000|2024-11-17 21:07:10|21753.95|21665.95|21750.3|21662.3|21753.95|21665.95|21750.3|21662.3|10
1731877640000|2024-11-17 21:07:20|21750.97|21662.97|21750.36|21662.36|21751.82|21663.82|21750.21|21662.21|10
1731877650000|2024-11-17 21:07:30|21748.99|21660.99|21744.45|21656.45|21748.99|21660.99|21744.45|21656.45|10
1731877660000|2024-11-17 21:07:40|21743.96|21655.96|21733.13|21645.13|21743.96|21655.96|21733.13|21645.13|10
1731877670000|2024-11-17 21:07:50|21732.16|21644.16|21722.55|21634.55|21732.16|21644.16|21722.55|21634.55|9
1731877680000|2024-11-17 21:08:00|21719.13|21631.13|21717.62|21629.62|21719.13|21631.13|21716.6|21628.6|10
1731877690000|2024-11-17 21:08:10|21716.86|21628.86|21716.94|21628.94|21717.08|21629.08|21715.86|21627.86|10
1731877700000|2024-11-17 21:08:20|21715.26|21627.26|21703.65|21615.65|21715.26|21627.26|21703.65|21615.65|10
1731877710000|2024-11-17 21:08:30|21703.12|21615.12|21700.73|21612.73|21703.31|21615.31|21700.73|21612.73|10
1731877720000|2024-11-17 21:08:40|21699.02|21611.02|21696.64|21608.64|21699.47|21611.47|21696.64|21608.64|10
1731877730000|2024-11-17 21:08:50|21696.55|21608.55|21701.53|21613.53|21701.99|21613.99|21696.29|21608.29|10
1731877740000|2024-11-17 21:09:00|21701.6|21613.6|21705.61|21617.61|21705.61|21617.61|21701.6|21613.6|10
1731877750000|2024-11-17 21:09:10|21704.2|21616.2|21704.98|21616.98|21704.98|21616.98|21703.02|21615.02|9
1731877760000|2024-11-17 21:09:20|21705.52|21617.52|21710.85|21622.85|21710.85|21622.85|21705.52|21617.52|10
1731877770000|2024-11-17 21:09:30|21710.78|21622.78|21709.41|21621.41|21710.78|21622.78|21709.41|21621.41|10
1731877780000|2024-11-17 21:09:40|21709.78|21621.78|21710.78|21622.78|21710.78|21622.78|21709.69|21621.69|10
1731877790000|2024-11-17 21:09:50|21711.23|21623.23|21712.77|21624.77|21712.8|21624.8|21711.23|21623.23|10
1731877800000|2024-11-17 21:10:00|21714.27|21626.27|21722.17|21634.17|21722.25|21634.25|21714.27|21626.27|10
1731877810000|2024-11-17 21:10:10|21723.27|21635.27|21729.65|21641.65|21729.65|21641.65|21723.27|21635.27|10
1731877820000|2024-11-17 21:10:20|21707.32|21619.32|21710.19|21622.19|21710.19|21622.19|21707.32|21619.32|10
1731877830000|2024-11-17 21:10:30|21709.74|21621.74|21712.4|21624.4|21712.5|21624.5|21709.74|21621.74|10
1731877840000|2024-11-17 21:10:40|21712.84|21624.84|21708.45|21620.45|21713.32|21625.32|21708.45|21620.45|10
1731877850000|2024-11-17 21:10:50|21707.54|21619.54|21704.58|21616.58|21707.54|21619.54|21702.97|21614.97|10
1731877860000|2024-11-17 21:11:00|21705.26|21617.26|21705.18|21617.18|21705.26|21617.26|21703.29|21615.29|10
1731877870000|2024-11-17 21:11:10|21703.24|21615.24|21703.29|21615.29|21704.05|21616.05|21702.99|21614.99|10
1731877880000|2024-11-17 21:11:20|21702.74|21614.74|21699.72|21611.72|21702.74|21614.74|21699.05|21611.05|10
1731877890000|2024-11-17 21:11:30|21700.23|21612.23|21704.01|21616.01|21704.05|21616.05|21700.23|21612.23|10
1731877900000|2024-11-17 21:11:40|21703.56|21615.56|21701.46|21613.46|21704.35|21616.35|21701.32|21613.32|9
1731877910000|2024-11-17 21:11:50|21701.68|21613.68|21698.62|21610.62|21701.68|21613.68|21698.62|21610.62|10
1731877920000|2024-11-17 21:12:00|21699.33|21611.33|21695.33|21607.33|21699.33|21611.33|21695.33|21607.33|10
1731877930000|2024-11-17 21:12:10|21695.52|21607.52|21694.01|21606.01|21695.52|21607.52|21694.01|21606.01|10
1731877940000|2024-11-17 21:12:20|21694.36|21606.36|21691.5|21603.5|21694.58|21606.58|21691.5|21603.5|10
1731877950000|2024-11-17 21:12:30|21691.94|21603.94|21690.53|21602.53|21691.94|21603.94|21690.48|21602.48|10
1731877960000|2024-11-17 21:12:40|21690.47|21602.47|21685.51|21597.51|21690.54|21602.54|21685.51|21597.51|10
1731877970000|2024-11-17 21:12:50|21685.36|21597.36|21685.7|21597.7|21685.7|21597.7|21683.9|21595.9|10
1731877980000|2024-11-17 21:13:00|21685.92|21597.92|21686.57|21598.57|21688.28|21600.28|21685.92|21597.92|10
1731877990000|2024-11-17 21:13:10|21686.97|21598.97|21687.08|21599.08|21687.65|21599.65|21686.97|21598.97|10
1731878000000|2024-11-17 21:13:20|21687.16|21599.16|21690.67|21602.67|21690.67|21602.67|21687.04|21599.04|10
1731878010000|2024-11-17 21:13:30|21692.14|21604.14|21692.72|21604.72|21693.71|21605.71|21692.12|21604.12|10
1731878020000|2024-11-17 21:13:40|21693.13|21605.13|21694.49|21606.49|21694.49|21606.49|21692.01|21604.01|10
1731878030000|2024-11-17 21:13:50|21694.75|21606.75|21692.78|21604.78|21694.75|21606.75|21692.78|21604.78|10
1731878040000|2024-11-17 21:14:00|21693.06|21605.06|21693.27|21605.27|21693.43|21605.43|21692.1|21604.1|10
1731878050000|2024-11-17 21:14:10|21692.63|21604.63|21691.47|21603.47|21692.63|21604.63|21690.77|21602.77|10
1731878060000|2024-11-17 21:14:20|21690.58|21602.58|21688.05|21600.05|21691.19|21603.19|21688.05|21600.05|10
1731878070000|2024-11-17 21:14:30|21688.23|21600.23|21690.94|21602.94|21690.94|21602.94|21688.23|21600.23|10
1731878080000|2024-11-17 21:14:40|21690.87|21602.87|21689.37|21601.37|21690.87|21602.87|21689.37|21601.37|10
1731878090000|2024-11-17 21:14:50|21688.83|21600.83|21684.87|21596.87|21688.83|21600.83|21683.67|21595.67|10
1731878100000|2024-11-17 21:15:00|21684.81|21596.81|21681.19|21593.19|21684.86|21596.86|21680.96|21592.96|10
1731878110000|2024-11-17 21:15:10|21680.34|21592.34|21679.47|21591.47|21680.34|21592.34|21679.47|21591.47|9
1731878120000|2024-11-17 21:15:20|21679.13|21591.13|21678.75|21590.75|21679.47|21591.47|21677.94|21589.94|10
1731878130000|2024-11-17 21:15:30|21678.49|21590.49|21678.54|21590.54|21678.82|21590.82|21678.06|21590.06|10
1731878140000|2024-11-17 21:15:40|21678.74|21590.74|21680.06|21592.06|21680.57|21592.57|21678.74|21590.74|10
1731878150000|2024-11-17 21:15:50|21679.23|21591.23|21678.48|21590.48|21679.23|21591.23|21678.31|21590.31|10
1731878160000|2024-11-17 21:16:00|21676.96|21588.96|21673.02|21585.02|21676.96|21588.96|21673.02|21585.02|10
1731878170000|2024-11-17 21:16:10|21672.66|21584.66|21669.8|21581.8|21672.93|21584.93|21669.8|21581.8|10
1731878180000|2024-11-17 21:16:20|21669.17|21581.17|21667.76|21579.76|21669.17|21581.17|21667.6|21579.6|10
1731878190000|2024-11-17 21:16:30|21667.61|21579.61|21660.61|21572.61|21667.61|21579.61|21660.08|21572.08|10
1731878200000|2024-11-17 21:16:40|21659.77|21571.77|21646.79|21558.79|21659.77|21571.77|21646.79|21558.79|10
1731878210000|2024-11-17 21:16:50|21647.49|21559.49|21652.68|21564.68|21652.68|21564.68|21647.49|21559.49|10
1731878220000|2024-11-17 21:17:00|21653.76|21565.76|21648.43|21560.43|21654.12|21566.12|21648.43|21560.43|10
1731878230000|2024-11-17 21:17:10|21647.88|21559.88|21644.37|21556.37|21647.88|21559.88|21642.71|21554.71|10
1731878240000|2024-11-17 21:17:20|21644.91|21556.91|21642.67|21554.67|21644.91|21556.91|21642.67|21554.67|10
1731878250000|2024-11-17 21:17:30|21642.63|21554.63|21639.31|21551.31|21642.63|21554.63|21639.18|21551.18|10
1731878260000|2024-11-17 21:17:40|21639.26|21551.26|21640.66|21552.66|21640.66|21552.66|21639.11|21551.11|10
1731878270000|2024-11-17 21:17:50|21641.79|21553.79|21647.28|21559.28|21647.28|21559.28|21641.79|21553.79|10
1731878280000|2024-11-17 21:18:00|21647.43|21559.43|21648.14|21560.14|21648.75|21560.75|21647.37|21559.37|10
1731878290000|2024-11-17 21:18:10|21648.26|21560.26|21647.86|21559.86|21648.87|21560.87|21645.77|21557.77|10
1731878300000|2024-11-17 21:18:20|21647.88|21559.88|21652.67|21564.67|21652.68|21564.68|21647.88|21559.88|10
1731878310000|2024-11-17 21:18:30|21653.28|21565.28|21652.25|21564.25|21654.11|21566.11|21652.23|21564.23|10
1731878320000|2024-11-17 21:18:40|21652.14|21564.14|21654.41|21566.41|21654.41|21566.41|21651.08|21563.08|10
1731878330000|2024-11-17 21:18:50|21648.84|21560.84|21637.76|21549.76|21649.21|21561.21|21637.76|21549.76|10
1731878340000|2024-11-17 21:19:00|21638.12|21550.12|21639.12|21551.12|21639.12|21551.12|21636.62|21548.62|10
1731878350000|2024-11-17 21:19:10|21641.25|21553.25|21642.52|21554.52|21642.52|21554.52|21637.68|21549.68|10
1731878360000|2024-11-17 21:19:20|21643.82|21555.82|21647.62|21559.62|21647.62|21559.62|21643.82|21555.82|10
1731878370000|2024-11-17 21:19:30|21648.09|21560.09|21652.04|21564.04|21652.74|21564.74|21648.09|21560.09|10
1731878380000|2024-11-17 21:19:40|21650.96|21562.96|21648.67|21560.67|21652.43|21564.43|21648.67|21560.67|10
1731878390000|2024-11-17 21:19:50|21648.09|21560.09|21646.15|21558.15|21648.34|21560.34|21646.15|21558.15|10
1731878400000|2024-11-17 21:20:00|21644.94|21556.94|21647.21|21559.21|21647.87|21559.87|21644.94|21556.94|10
1731878410000|2024-11-17 21:20:10|21646.14|21558.14|21647.31|21559.31|21647.31|21559.31|21644.5|21556.5|10
1731878420000|2024-11-17 21:20:20|21647.05|21559.05|21656.68|21568.68|21656.68|21568.68|21647.05|21559.05|10
1731878430000|2024-11-17 21:20:30|21658.14|21570.14|21663.66|21575.66|21663.66|21575.66|21658.14|21570.14|10
1731878440000|2024-11-17 21:20:40|21664.56|21576.56|21665.96|21577.96|21668.9|21580.9|21664.56|21576.56|10
1731878450000|2024-11-17 21:20:50|21666.07|21578.07|21665.93|21577.93|21668.83|21580.83|21665.91|21577.91|10
1731878460000|2024-11-17 21:21:00|21666.33|21578.33|21670.99|21582.99|21670.99|21582.99|21666.33|21578.33|9
1731878470000|2024-11-17 21:21:10|21672.55|21584.55|21672.92|21584.92|21674.93|21586.93|21672.55|21584.55|10
1731878480000|2024-11-17 21:21:20|21672.1|21584.1|21677.15|21589.15|21677.15|21589.15|21670.65|21582.65|10
1731878490000|2024-11-17 21:21:30|21683.71|21595.71|21689.84|21601.84|21690.2|21602.2|21683.71|21595.71|10
1731878500000|2024-11-17 21:21:40|21689.71|21601.71|21701.42|21613.42|21701.42|21613.42|21689.71|21601.71|10
1731878510000|2024-11-17 21:21:50|21702.98|21614.98|21700.52|21612.52|21703.05|21615.05|21700.49|21612.49|10
1731878520000|2024-11-17 21:22:00|21699.74|21611.74|21702.29|21614.29|21702.36|21614.36|21699.03|21611.03|10
1731878530000|2024-11-17 21:22:10|21703.56|21615.56|21704.66|21616.66|21704.81|21616.81|21703.51|21615.51|10
1731878540000|2024-11-17 21:22:20|21704.43|21616.43|21715.22|21627.22|21715.22|21627.22|21704.43|21616.43|10
1731878550000|2024-11-17 21:22:30|21713.92|21625.92|21719.1|21631.1|21719.1|21631.1|21713.92|21625.92|10
1731878560000|2024-11-17 21:22:40|21719.05|21631.05|21713.43|21625.43|21719.05|21631.05|21713.43|21625.43|10
1731878570000|2024-11-17 21:22:50|21713.19|21625.19|21717.5|21629.5|21719.38|21631.38|21712.64|21624.64|10
1731878580000|2024-11-17 21:23:00|21717.73|21629.73|21714.72|21626.72|21717.73|21629.73|21714.72|21626.72|10
1731878590000|2024-11-17 21:23:10|21714.37|21626.37|21714.3|21626.3|21714.66|21626.66|21713.27|21625.27|10
1731878600000|2024-11-17 21:23:20|21714.43|21626.43|21710.03|21622.03|21714.79|21626.79|21710.03|21622.03|10
1731878610000|2024-11-17 21:23:30|21710.5|21622.5|21714.9|21626.9|21714.93|21626.93|21710.5|21622.5|10
1731878620000|2024-11-17 21:23:40|21714.79|21626.79|21715.79|21627.79|21715.96|21627.96|21714.17|21626.17|10
1731878630000|2024-11-17 21:23:50|21716.16|21628.16|21721.65|21633.65|21721.65|21633.65|21715.49|21627.49|9
1731878640000|2024-11-17 21:24:00|21721.19|21633.19|21726.71|21638.71|21726.71|21638.71|21721.19|21633.19|10
1731878650000|2024-11-17 21:24:10|21725.86|21637.86|21729.46|21641.46|21729.46|21641.46|21725.86|21637.86|9
1731878660000|2024-11-17 21:24:20|21730.65|21642.65|21739.88|21651.88|21739.88|21651.88|21730.65|21642.65|10
1731878670000|2024-11-17 21:24:30|21740.19|21652.19|21753.07|21665.07|21753.07|21665.07|21740.19|21652.19|10
1731878680000|2024-11-17 21:24:40|21753.6|21665.6|21757.14|21669.14|21757.14|21669.14|21753.6|21665.6|10
1731878690000|2024-11-17 21:24:50|21757.58|21669.58|21762.2|21674.2|21762.2|21674.2|21757.58|21669.58|10
1731878700000|2024-11-17 21:25:00|21762.16|21674.16|21764.73|21676.73|21764.93|21676.93|21762.16|21674.16|10
1731878710000|2024-11-17 21:25:10|21765.54|21677.54|21771.44|21683.44|21773|21685|21765.54|21677.54|10
1731878720000|2024-11-17 21:25:20|21771.07|21683.07|21768.75|21680.75|21771.07|21683.07|21768.11|21680.11|10
1731878730000|2024-11-17 21:25:30|21768.82|21680.82|21768.78|21680.78|21768.82|21680.82|21766.92|21678.92|10
1731878740000|2024-11-17 21:25:40|21768.7|21680.7|21771.61|21683.61|21772.27|21684.27|21768.58|21680.58|10
1731878750000|2024-11-17 21:25:50|21771.09|21683.09|21775.29|21687.29|21775.47|21687.47|21771.09|21683.09|10
1731878760000|2024-11-17 21:26:00|21774.49|21686.49|21770.05|21682.05|21774.49|21686.49|21770.05|21682.05|10
1731878770000|2024-11-17 21:26:10|21768.71|21680.71|21766.06|21678.06|21768.71|21680.71|21765.03|21677.03|10
1731878780000|2024-11-17 21:26:20|21763.34|21675.34|21768.56|21680.56|21768.56|21680.56|21763.3|21675.3|10
1731878790000|2024-11-17 21:26:30|21768.02|21680.02|21766.83|21678.83|21769.06|21681.06|21766.03|21678.03|10
1731878800000|2024-11-17 21:26:40|21766.84|21678.84|21764.79|21676.79|21767.16|21679.16|21764.11|21676.11|10
1731878810000|2024-11-17 21:26:50|21764.89|21676.89|21762.77|21674.77|21764.89|21676.89|21762.47|21674.47|9
1731878820000|2024-11-17 21:27:00|21763.75|21675.75|21762.7|21674.7|21764.12|21676.12|21762.45|21674.45|10
1731878830000|2024-11-17 21:27:10|21762.74|21674.74|21763.28|21675.28|21764.15|21676.15|21762.27|21674.27|10
1731878840000|2024-11-17 21:27:20|21763.57|21675.57|21762.77|21674.77|21764.54|21676.54|21760.39|21672.39|10
1731878850000|2024-11-17 21:27:30|21762.69|21674.69|21763.49|21675.49|21763.78|21675.78|21762.69|21674.69|9
1731878860000|2024-11-17 21:27:40|21763.01|21675.01|21763.46|21675.46|21763.85|21675.85|21762.99|21674.99|10
1731878870000|2024-11-17 21:27:50|21762.62|21674.62|21768.95|21680.95|21768.95|21680.95|21762.51|21674.51|9
1731878880000|2024-11-17 21:28:00|21769.47|21681.47|21774.77|21686.77|21774.77|21686.77|21769.46|21681.46|10
1731878890000|2024-11-17 21:28:10|21775.09|21687.09|21774.18|21686.18|21775.09|21687.09|21772.74|21684.74|10
1731878900000|2024-11-17 21:28:20|21774.17|21686.17|21776.49|21688.49|21777.27|21689.27|21774.17|21686.17|10
1731878910000|2024-11-17 21:28:30|21777.1|21689.1|21772.95|21684.95|21777.1|21689.1|21772.73|21684.73|10
1731878920000|2024-11-17 21:28:40|21772.85|21684.85|21773.92|21685.92|21773.92|21685.92|21772.73|21684.73|10
1731878930000|2024-11-17 21:28:50|21774.02|21686.02|21774.24|21686.24|21775.99|21687.99|21774.02|21686.02|10
1731878940000|2024-11-17 21:29:00|21774.82|21686.82|21769.99|21681.99|21774.82|21686.82|21769.99|21681.99|10
1731878950000|2024-11-17 21:29:10|21769.91|21681.91|21769.28|21681.28|21770.36|21682.36|21769.28|21681.28|10
1731878960000|2024-11-17 21:29:20|21769.89|21681.89|21770.05|21682.05|21770.29|21682.29|21769.01|21681.01|10
1731878970000|2024-11-17 21:29:30|21769.97|21681.97|21768.76|21680.76|21769.97|21681.97|21768.51|21680.51|10
1731878980000|2024-11-17 21:29:40|21769.8|21681.8|21768.5|21680.5|21770.5|21682.5|21768.5|21680.5|10
1731878990000|2024-11-17 21:29:50|21768.49|21680.49|21768.61|21680.61|21768.8|21680.8|21768.38|21680.38|8
1731879000000|2024-11-17 21:30:00|21768.24|21680.24|21766.15|21678.15|21768.24|21680.24|21766.15|21678.15|9
1731879010000|2024-11-17 21:30:10|21766.3|21678.3|21768.14|21680.14|21768.14|21680.14|21765.2|21677.2|10
1731879020000|2024-11-17 21:30:20|21768.26|21680.26|21770.54|21682.54|21771.79|21683.79|21768.12|21680.12|10
1731879030000|2024-11-17 21:30:30|21769.93|21681.93|21776.19|21688.19|21776.22|21688.22|21769.93|21681.93|10
1731879040000|2024-11-17 21:30:40|21775.44|21687.44|21775.59|21687.59|21775.59|21687.59|21772.21|21684.21|10
1731879050000|2024-11-17 21:30:50|21775.99|21687.99|21773.12|21685.12|21775.99|21687.99|21772.68|21684.68|10
1731879060000|2024-11-17 21:31:00|21773.29|21685.29|21769.64|21681.64|21774.54|21686.54|21769.35|21681.35|10
1731879070000|2024-11-17 21:31:10|21769.76|21681.76|21766.81|21678.81|21769.76|21681.76|21766.58|21678.58|9
1731879080000|2024-11-17 21:31:20|21766.4|21678.4|21750.12|21662.12|21766.41|21678.41|21750.12|21662.12|10
1731879090000|2024-11-17 21:31:30|21748.85|21660.85|21751.88|21663.88|21752.15|21664.15|21748.85|21660.85|10
1731879100000|2024-11-17 21:31:40|21752.07|21664.07|21758.84|21670.84|21758.84|21670.84|21751.65|21663.65|9
1731879110000|2024-11-17 21:31:50|21756.42|21668.42|21755.75|21667.75|21757.37|21669.37|21755.5|21667.5|10
1731879120000|2024-11-17 21:32:00|21755.97|21667.97|21753.72|21665.72|21756.03|21668.03|21752.79|21664.79|10
1731879130000|2024-11-17 21:32:10|21754.49|21666.49|21744.85|21656.85|21754.6|21666.6|21744.85|21656.85|9
1731879140000|2024-11-17 21:32:20|21744.93|21656.93|21742.31|21654.31|21745.71|21657.71|21740.78|21652.78|10
1731879150000|2024-11-17 21:32:30|21742.7|21654.7|21746.14|21658.14|21748.68|21660.68|21742.7|21654.7|10
1731879160000|2024-11-17 21:32:40|21746.4|21658.4|21748.91|21660.91|21748.91|21660.91|21745.45|21657.45|10
1731879170000|2024-11-17 21:32:50|21748.86|21660.86|21746.84|21658.84|21748.94|21660.94|21746.84|21658.84|10
1731879180000|2024-11-17 21:33:00|21747.26|21659.26|21746.92|21658.92|21747.29|21659.29|21745.56|21657.56|10
1731879190000|2024-11-17 21:33:10|21746.91|21658.91|21748.91|21660.91|21749.67|21661.67|21746.91|21658.91|10
1731879200000|2024-11-17 21:33:20|21746.88|21658.88|21744.75|21656.75|21747.3|21659.3|21744.24|21656.24|9
1731879210000|2024-11-17 21:33:30|21743.9|21655.9|21742.8|21654.8|21743.9|21655.9|21739.9|21651.9|10
1731879220000|2024-11-17 21:33:40|21743.6|21655.6|21749.77|21661.77|21749.77|21661.77|21743.6|21655.6|10
1731879230000|2024-11-17 21:33:50|21749.57|21661.57|21746.78|21658.78|21749.57|21661.57|21745.25|21657.25|10
1731879240000|2024-11-17 21:34:00|21747.53|21659.53|21748.96|21660.96|21748.96|21660.96|21745.77|21657.77|10
1731879250000|2024-11-17 21:34:10|21748.5|21660.5|21751.1|21663.1|21751.28|21663.28|21748.5|21660.5|10
1731879260000|2024-11-17 21:34:20|21751.5|21663.5|21754.85|21666.85|21755.92|21667.92|21751.5|21663.5|10
1731879270000|2024-11-17 21:34:30|21753.17|21665.17|21756.3|21668.3|21756.44|21668.44|21753.17|21665.17|10
1731879280000|2024-11-17 21:34:40|21756.25|21668.25|21755.81|21667.81|21756.29|21668.29|21754.94|21666.94|10
1731879290000|2024-11-17 21:34:50|21755.77|21667.77|21754.98|21666.98|21756.29|21668.29|21754.98|21666.98|10
1731879300000|2024-11-17 21:35:00|21754.09|21666.09|21754.42|21666.42|21754.42|21666.42|21753.86|21665.86|9
1731879310000|2024-11-17 21:35:10|21754.38|21666.38|21754.03|21666.03|21755.18|21667.18|21753.43|21665.43|10
1731879320000|2024-11-17 21:35:20|21753.88|21665.88|21749.23|21661.23|21753.88|21665.88|21749.23|21661.23|10
1731879330000|2024-11-17 21:35:30|21747.85|21659.85|21745.41|21657.41|21747.85|21659.85|21745.41|21657.41|10
1731879340000|2024-11-17 21:35:40|21745.08|21657.08|21744.19|21656.19|21746.31|21658.31|21744.15|21656.15|10
1731879350000|2024-11-17 21:35:50|21743.19|21655.19|21743.06|21655.06|21743.57|21655.57|21742|21654|9
1731879360000|2024-11-17 21:36:00|21741.96|21653.96|21739.46|21651.46|21742.42|21654.42|21739.46|21651.46|8
1731879370000|2024-11-17 21:36:10|21736.41|21648.41|21736.54|21648.54|21737.74|21649.74|21735.45|21647.45|10
1731879380000|2024-11-17 21:36:20|21735.36|21647.36|21727.59|21639.59|21735.36|21647.36|21726.7|21638.7|10
1731879390000|2024-11-17 21:36:30|21727.55|21639.55|21725.11|21637.11|21727.55|21639.55|21724.9|21636.9|10
1731879400000|2024-11-17 21:36:40|21723.53|21635.53|21717.87|21629.87|21723.53|21635.53|21716.61|21628.61|9
1731879410000|2024-11-17 21:36:50|21717.82|21629.82|21712.31|21624.31|21717.82|21629.82|21712.31|21624.31|10
1731879420000|2024-11-17 21:37:00|21712.24|21624.24|21707.86|21619.86|21712.58|21624.58|21707.86|21619.86|10
1731879430000|2024-11-17 21:37:10|21707.87|21619.87|21706.32|21618.32|21710.66|21622.66|21706.32|21618.32|10
1731879440000|2024-11-17 21:37:20|21706.31|21618.31|21701.78|21613.78|21706.31|21618.31|21701.68|21613.68|10
1731879450000|2024-11-17 21:37:30|21699.08|21611.08|21701.05|21613.05|21701.05|21613.05|21698.3|21610.3|10
1731879460000|2024-11-17 21:37:40|21700.58|21612.58|21704.43|21616.43|21704.43|21616.43|21700.32|21612.32|10
1731879470000|2024-11-17 21:37:50|21704.8|21616.8|21706.84|21618.84|21707.44|21619.44|21704.8|21616.8|9
1731879480000|2024-11-17 21:38:00|21707.15|21619.15|21704.57|21616.57|21707.15|21619.15|21703.4|21615.4|10
1731879490000|2024-11-17 21:38:10|21704.66|21616.66|21708.91|21620.91|21708.91|21620.91|21704.66|21616.66|10
1731879500000|2024-11-17 21:38:20|21710.3|21622.3|21707.18|21619.18|21710.7|21622.7|21707.18|21619.18|10
1731879510000|2024-11-17 21:38:30|21707.09|21619.09|21701.35|21613.35|21707.09|21619.09|21701.35|21613.35|10
1731879520000|2024-11-17 21:38:40|21700|21612|21698.29|21610.29|21700|21612|21697.4|21609.4|10
1731879530000|2024-11-17 21:38:50|21697.11|21609.11|21696.81|21608.81|21697.24|21609.24|21696.72|21608.72|10
1731879540000|2024-11-17 21:39:00|21696.65|21608.65|21691.58|21603.58|21698.01|21610.01|21691.58|21603.58|10
1731879550000|2024-11-17 21:39:10|21684.25|21596.25|21680.12|21592.12|21684.25|21596.25|21679.07|21591.07|10
1731879560000|2024-11-17 21:39:20|21680.29|21592.29|21682.5|21594.5|21682.5|21594.5|21679.9|21591.9|10
1731879570000|2024-11-17 21:39:30|21682.45|21594.45|21684.22|21596.22|21684.22|21596.22|21681.72|21593.72|10
1731879580000|2024-11-17 21:39:40|21685.53|21597.53|21690.96|21602.96|21690.96|21602.96|21685.53|21597.53|10
1731879590000|2024-11-17 21:39:50|21690.99|21602.99|21694.24|21606.24|21694.24|21606.24|21689.14|21601.14|10
1731879600000|2024-11-17 21:40:00|21693.72|21605.72|21695.39|21607.39|21695.66|21607.66|21693.5|21605.5|10
1731879610000|2024-11-17 21:40:10|21695.06|21607.06|21688.23|21600.23|21695.06|21607.06|21688.23|21600.23|10
1731879620000|2024-11-17 21:40:20|21686.92|21598.92|21686.04|21598.04|21686.92|21598.92|21683.29|21595.29|10
1731879630000|2024-11-17 21:40:30|21686.7|21598.7|21688.95|21600.95|21688.95|21600.95|21686.1|21598.1|10
1731879640000|2024-11-17 21:40:40|21690.02|21602.02|21686.04|21598.04|21691.5|21603.5|21686.04|21598.04|10
1731879650000|2024-11-17 21:40:50|21686.11|21598.11|21690.57|21602.57|21690.63|21602.63|21686.11|21598.11|10
1731879660000|2024-11-17 21:41:00|21690.21|21602.21|21689.28|21601.28|21690.34|21602.34|21686.92|21598.92|10
1731879670000|2024-11-17 21:41:10|21689.78|21601.78|21690.23|21602.23|21690.23|21602.23|21688.43|21600.43|10
1731879680000|2024-11-17 21:41:20|21688.69|21600.69|21693.9|21605.9|21694.63|21606.63|21688.69|21600.69|10
1731879690000|2024-11-17 21:41:30|21693.57|21605.57|21692.7|21604.7|21694.31|21606.31|21691.32|21603.32|10
1731879700000|2024-11-17 21:41:40|21692.38|21604.38|21691.97|21603.97|21693.43|21605.43|21691.89|21603.89|10
1731879710000|2024-11-17 21:41:50|21691.53|21603.53|21685.25|21597.25|21691.53|21603.53|21685.17|21597.17|10
1731879720000|2024-11-17 21:42:00|21685.57|21597.57|21688.92|21600.92|21688.99|21600.99|21685.35|21597.35|10
1731879730000|2024-11-17 21:42:10|21688.67|21600.67|21685.21|21597.21|21689|21601|21685.21|21597.21|10
1731879740000|2024-11-17 21:42:20|21685.84|21597.84|21687.2|21599.2|21690.14|21602.14|21685.84|21597.84|10
1731879750000|2024-11-17 21:42:30|21686.64|21598.64|21689.99|21601.99|21690.54|21602.54|21686.38|21598.38|10
1731879760000|2024-11-17 21:42:40|21688.66|21600.66|21688.47|21600.47|21689.7|21601.7|21687.61|21599.61|10
1731879770000|2024-11-17 21:42:50|21688.37|21600.37|21687.83|21599.83|21688.84|21600.84|21687.83|21599.83|10
1731879780000|2024-11-17 21:43:00|21687.66|21599.66|21689.12|21601.12|21689.12|21601.12|21686.7|21598.7|10
1731879790000|2024-11-17 21:43:10|21690.28|21602.28|21688.02|21600.02|21690.54|21602.54|21687.98|21599.98|10
1731879800000|2024-11-17 21:43:20|21687.03|21599.03|21685.57|21597.57|21687.09|21599.09|21685.57|21597.57|10
1731879810000|2024-11-17 21:43:30|21685.38|21597.38|21681.06|21593.06|21685.84|21597.84|21681.06|21593.06|10
1731879820000|2024-11-17 21:43:40|21680.81|21592.81|21680.43|21592.43|21680.81|21592.81|21679.57|21591.57|10
1731879830000|2024-11-17 21:43:50|21680.1|21592.1|21680.05|21592.05|21680.8|21592.8|21679.35|21591.35|10
1731879840000|2024-11-17 21:44:00|21680.53|21592.53|21680.95|21592.95|21680.95|21592.95|21678.87|21590.87|10
1731879850000|2024-11-17 21:44:10|21680.23|21592.23|21679.32|21591.32|21680.49|21592.49|21678.62|21590.62|10
1731879860000|2024-11-17 21:44:20|21679.44|21591.44|21681.38|21593.38|21681.38|21593.38|21678.85|21590.85|10
1731879870000|2024-11-17 21:44:30|21681.26|21593.26|21681.96|21593.96|21682.44|21594.44|21681.21|21593.21|10
1731879880000|2024-11-17 21:44:40|21682.54|21594.54|21683.53|21595.53|21684.83|21596.83|21682.54|21594.54|10
1731879890000|2024-11-17 21:44:50|21683.84|21595.84|21685.14|21597.14|21685.26|21597.26|21683.66|21595.66|10
1731879900000|2024-11-17 21:45:00|21685.17|21597.17|21685.05|21597.05|21685.52|21597.52|21683.41|21595.41|9
1731879910000|2024-11-17 21:45:10|21684.54|21596.54|21687.3|21599.3|21687.55|21599.55|21684|21596|10
1731879920000|2024-11-17 21:45:20|21687.35|21599.35|21684.38|21596.38|21687.67|21599.67|21684.38|21596.38|9
1731879930000|2024-11-17 21:45:30|21683.84|21595.84|21672.78|21584.78|21683.84|21595.84|21672.78|21584.78|10
1731879940000|2024-11-17 21:45:40|21671.24|21583.24|21668.79|21580.79|21671.24|21583.24|21668.69|21580.69|9
1731879950000|2024-11-17 21:45:50|21668.73|21580.73|21678.77|21590.77|21678.77|21590.77|21668.73|21580.73|10
1731879960000|2024-11-17 21:46:00|21679.96|21591.96|21678.54|21590.54|21680.23|21592.23|21677.5|21589.5|10
1731879970000|2024-11-17 21:46:10|21677.72|21589.72|21668.77|21580.77|21677.73|21589.73|21668.77|21580.77|10
1731879980000|2024-11-17 21:46:20|21668.12|21580.12|21670.35|21582.35|21672.14|21584.14|21668.12|21580.12|10
1731879990000|2024-11-17 21:46:30|21672.17|21584.17|21677.95|21589.95|21677.95|21589.95|21672.17|21584.17|10
1731880000000|2024-11-17 21:46:40|21678.93|21590.93|21684.93|21596.93|21685.07|21597.07|21678.93|21590.93|10
1731880010000|2024-11-17 21:46:50|21683.3|21595.3|21682.82|21594.82|21683.43|21595.43|21680.48|21592.48|10
1731880020000|2024-11-17 21:47:00|21682.73|21594.73|21677.85|21589.85|21682.73|21594.73|21677.85|21589.85|10
1731880030000|2024-11-17 21:47:10|21679.45|21591.45|21683.54|21595.54|21684.05|21596.05|21679.45|21591.45|10
1731880040000|2024-11-17 21:47:20|21683.63|21595.63|21680.3|21592.3|21683.63|21595.63|21680.3|21592.3|10
1731880050000|2024-11-17 21:47:30|21680.49|21592.49|21681.58|21593.58|21682.15|21594.15|21680.49|21592.49|10
1731880060000|2024-11-17 21:47:40|21681.67|21593.67|21682.05|21594.05|21682.85|21594.85|21681.67|21593.67|10
1731880070000|2024-11-17 21:47:50|21680.84|21592.84|21680.53|21592.53|21681.53|21593.53|21680.31|21592.31|10
1731880080000|2024-11-17 21:48:00|21680.6|21592.6|21678.72|21590.72|21680.6|21592.6|21678.57|21590.57|10
1731880090000|2024-11-17 21:48:10|21678.86|21590.86|21674.14|21586.14|21678.97|21590.97|21674.04|21586.04|10
1731880100000|2024-11-17 21:48:20|21673.4|21585.4|21672.08|21584.08|21673.4|21585.4|21671.04|21583.04|10
1731880110000|2024-11-17 21:48:30|21671.84|21583.84|21672.39|21584.39|21672.39|21584.39|21671.26|21583.26|10
1731880120000|2024-11-17 21:48:40|21671.83|21583.83|21669.33|21581.33|21672.1|21584.1|21669.33|21581.33|10
1731880130000|2024-11-17 21:48:50|21670.08|21582.08|21670.06|21582.06|21670.29|21582.29|21669.99|21581.99|8
1731880140000|2024-11-17 21:49:00|21669.74|21581.74|21669.92|21581.92|21670.55|21582.55|21669.47|21581.47|10
1731880150000|2024-11-17 21:49:10|21667.55|21579.55|21665.68|21577.68|21667.55|21579.55|21664.76|21576.76|10
1731880160000|2024-11-17 21:49:20|21665.96|21577.96|21668.68|21580.68|21668.8|21580.8|21665.96|21577.96|10
1731880170000|2024-11-17 21:49:30|21668.31|21580.31|21667.56|21579.56|21668.31|21580.31|21666.95|21578.95|10
1731880180000|2024-11-17 21:49:40|21667.05|21579.05|21666.82|21578.82|21667.05|21579.05|21665.98|21577.98|10
1731880190000|2024-11-17 21:49:50|21666.87|21578.87|21665.63|21577.63|21666.87|21578.87|21665.36|21577.36|10
1731880200000|2024-11-17 21:50:00|21665.61|21577.61|21670.02|21582.02|21670.39|21582.39|21665.61|21577.61|10
1731880210000|2024-11-17 21:50:10|21668.62|21580.62|21666.14|21578.14|21668.73|21580.73|21666.14|21578.14|10
1731880220000|2024-11-17 21:50:20|21666.27|21578.27|21662.05|21574.05|21666.35|21578.35|21660.54|21572.54|10
1731880230000|2024-11-17 21:50:30|21660.67|21572.67|21659.92|21571.92|21661.19|21573.19|21658.79|21570.79|10
1731880240000|2024-11-17 21:50:40|21659.82|21571.82|21657.23|21569.23|21659.82|21571.82|21657.23|21569.23|10
1731880250000|2024-11-17 21:50:50|21656.93|21568.93|21655.19|21567.19|21656.93|21568.93|21655.12|21567.12|10
1731880260000|2024-11-17 21:51:00|21655.05|21567.05|21648.86|21560.86|21655.05|21567.05|21648.86|21560.86|10
1731880270000|2024-11-17 21:51:10|21647.65|21559.65|21645.66|21557.66|21647.65|21559.65|21643.96|21555.96|10
1731880280000|2024-11-17 21:51:20|21646.05|21558.05|21641.27|21553.27|21646.97|21558.97|21641.27|21553.27|10
1731880290000|2024-11-17 21:51:30|21642.38|21554.38|21639.01|21551.01|21642.39|21554.39|21639.01|21551.01|10
1731880300000|2024-11-17 21:51:40|21638.74|21550.74|21639.89|21551.89|21639.89|21551.89|21636.97|21548.97|10
1731880310000|2024-11-17 21:51:50|21640.8|21552.8|21644.92|21556.92|21644.92|21556.92|21640.8|21552.8|10
1731880320000|2024-11-17 21:52:00|21646.11|21558.11|21644.99|21556.99|21646.75|21558.75|21644.89|21556.89|10
1731880330000|2024-11-17 21:52:10|21643.39|21555.39|21643.48|21555.48|21645.44|21557.44|21643.39|21555.39|10
1731880340000|2024-11-17 21:52:20|21643.01|21555.01|21643.95|21555.95|21644.48|21556.48|21642.17|21554.17|10
1731880350000|2024-11-17 21:52:30|21644.28|21556.28|21639.23|21551.23|21644.28|21556.28|21639.23|21551.23|10
1731880360000|2024-11-17 21:52:40|21638.44|21550.44|21632.07|21544.07|21638.44|21550.44|21632.07|21544.07|10
1731880370000|2024-11-17 21:52:50|21631.55|21543.55|21619.78|21531.78|21631.55|21543.55|21619.78|21531.78|10
1731880380000|2024-11-17 21:53:00|21619.61|21531.61|21617.96|21529.96|21619.94|21531.94|21617.08|21529.08|10
1731880390000|2024-11-17 21:53:10|21617.88|21529.88|21613.93|21525.93|21618.01|21530.01|21613.93|21525.93|10
1731880400000|2024-11-17 21:53:20|21613.64|21525.64|21605.53|21517.53|21613.64|21525.64|21605.53|21517.53|10
1731880410000|2024-11-17 21:53:30|21605.58|21517.58|21608.78|21520.78|21608.78|21520.78|21605.14|21517.14|10
1731880420000|2024-11-17 21:53:40|21609.27|21521.27|21610.71|21522.71|21610.95|21522.95|21608.68|21520.68|10
1731880430000|2024-11-17 21:53:50|21610.83|21522.83|21609.31|21521.31|21611.24|21523.24|21608.22|21520.22|10
1731880440000|2024-11-17 21:54:00|21610.04|21522.04|21609.1|21521.1|21612.71|21524.71|21609.1|21521.1|10
1731880450000|2024-11-17 21:54:10|21608.73|21520.73|21610.52|21522.52|21610.76|21522.76|21608.73|21520.73|10
1731880460000|2024-11-17 21:54:20|21609.32|21521.32|21615.49|21527.49|21615.49|21527.49|21609.01|21521.01|10
1731880470000|2024-11-17 21:54:30|21616.17|21528.17|21616.41|21528.41|21618.37|21530.37|21616.17|21528.17|10
1731880480000|2024-11-17 21:54:40|21616.6|21528.6|21619.56|21531.56|21619.56|21531.56|21616.6|21528.6|10
1731880490000|2024-11-17 21:54:50|21619.51|21531.51|21618.66|21530.66|21619.51|21531.51|21618.54|21530.54|10
1731880500000|2024-11-17 21:55:00|21618.42|21530.42|21617.97|21529.97|21621.28|21533.28|21617.97|21529.97|10
1731880510000|2024-11-17 21:55:10|21618.05|21530.05|21623.96|21535.96|21625.83|21537.83|21618.05|21530.05|10
1731880520000|2024-11-17 21:55:20|21623.92|21535.92|21623.41|21535.41|21624.14|21536.14|21623.41|21535.41|10
1731880530000|2024-11-17 21:55:30|21623.3|21535.3|21622.99|21534.99|21623.3|21535.3|21621.09|21533.09|10
1731880540000|2024-11-17 21:55:40|21622.82|21534.82|21621.96|21533.96|21622.9|21534.9|21621.93|21533.93|10
1731880550000|2024-11-17 21:55:50|21622.84|21534.84|21624.68|21536.68|21624.68|21536.68|21622.84|21534.84|10
1731880560000|2024-11-17 21:56:00|21624.66|21536.66|21625.79|21537.79|21625.79|21537.79|21624.2|21536.2|10
1731880570000|2024-11-17 21:56:10|21625.49|21537.49|21625.92|21537.92|21625.92|21537.92|21624.81|21536.81|10
1731880580000|2024-11-17 21:56:20|21625.57|21537.57|21623.59|21535.59|21625.57|21537.57|21623.24|21535.24|10
1731880590000|2024-11-17 21:56:30|21618.72|21530.72|21614.98|21526.98|21618.82|21530.82|21613.91|21525.91|10
1731880600000|2024-11-17 21:56:40|21614.91|21526.91|21613.13|21525.13|21615.28|21527.28|21612.34|21524.34|10
1731880610000|2024-11-17 21:56:50|21613.07|21525.07|21609.75|21521.75|21613.07|21525.07|21609.75|21521.75|10
1731880620000|2024-11-17 21:57:00|21609.63|21521.63|21604.88|21516.88|21609.63|21521.63|21604.88|21516.88|10
1731880630000|2024-11-17 21:57:10|21604.54|21516.54|21600.79|21512.79|21604.54|21516.54|21600.79|21512.79|9
1731880640000|2024-11-17 21:57:20|21600.68|21512.68|21587.14|21499.14|21600.69|21512.69|21587.14|21499.14|10
1731880650000|2024-11-17 21:57:30|21584.58|21496.58|21583.17|21495.17|21584.58|21496.58|21580.97|21492.97|10
1731880660000|2024-11-17 21:57:40|21582.68|21494.68|21583.19|21495.19|21583.26|21495.26|21582.42|21494.42|10
1731880670000|2024-11-17 21:57:50|21583.57|21495.57|21577.75|21497.75|21584.25|21498.42|21577.75|21493.71|11
1731880680000|2024-11-17 21:58:00|21577.84|21497.84|21573.53|21493.53|21577.84|21497.84|21573.53|21493.53|10
1731880690000|2024-11-17 21:58:10|21573.98|21493.98|21570.48|21490.48|21573.98|21493.98|21570.06|21490.06|10
1731880700000|2024-11-17 21:58:20|21569.23|21489.23|21567.5|21487.5|21569.23|21489.23|21567.3|21487.3|10
1731880710000|2024-11-17 21:58:30|21567.73|21487.73|21567.82|21487.82|21568.96|21488.96|21567.73|21487.73|10
1731880720000|2024-11-17 21:58:40|21563.27|21483.27|21553.59|21473.59|21563.27|21483.27|21553.12|21473.12|10
1731880730000|2024-11-17 21:58:50|21553.34|21473.34|21552.95|21472.95|21554.71|21474.71|21551.43|21471.43|10
1731880740000|2024-11-17 21:59:00|21553.67|21473.67|21555.87|21475.87|21556.92|21476.92|21553.35|21473.35|10
1731880750000|2024-11-17 21:59:10|21556.8|21476.8|21557.78|21477.78|21557.99|21477.99|21556.03|21476.03|10
1731880760000|2024-11-17 21:59:20|21558.99|21478.99|21559.7|21479.7|21563.34|21483.34|21558.99|21478.99|10
1731880770000|2024-11-17 21:59:30|21561.52|21481.52|21563.19|21483.19|21563.21|21483.21|21561.28|21481.28|10
1731880780000|2024-11-17 21:59:40|21563.43|21483.43|21563.36|21483.36|21563.43|21483.43|21561.34|21481.34|10
1731880790000|2024-11-17 21:59:50|21563.42|21483.42|21561.64|21481.64|21564.62|21484.62|21561.33|21481.33|10
1731880800000|2024-11-17 22:00:00|21563.89|21483.89|21559.96|21479.96|21564.15|21484.15|21559.96|21479.96|10
1731880810000|2024-11-17 22:00:10|21558.82|21478.82|21559.03|21479.03|21560.52|21480.52|21558.82|21478.82|9
1731880820000|2024-11-17 22:00:20|21557.9|21477.9|21558.86|21478.86|21559.66|21479.66|21555.53|21475.53|10
1731880830000|2024-11-17 22:00:30|21558.52|21478.52|21555.97|21475.97|21558.52|21478.52|21555.97|21475.97|10
1731880840000|2024-11-17 22:00:40|21556.4|21476.4|21554.38|21474.38|21556.4|21476.4|21554.19|21474.19|10
1731880850000|2024-11-17 22:00:50|21555.14|21475.14|21556.75|21476.75|21556.79|21476.79|21554.69|21474.69|10
1731880860000|2024-11-17 22:01:00|21555.9|21475.9|21550.4|21470.4|21555.9|21475.9|21550.4|21470.4|10
1731880870000|2024-11-17 22:01:10|21549.96|21469.96|21547.44|21467.44|21550.12|21470.12|21546.1|21466.1|10
1731880880000|2024-11-17 22:01:20|21547.49|21467.49|21541.64|21461.64|21547.49|21467.49|21541.64|21461.64|10
1731880890000|2024-11-17 22:01:30|21542.09|21462.09|21538.26|21458.26|21542.09|21462.09|21538.26|21458.26|10
1731880900000|2024-11-17 22:01:40|21537.81|21457.81|21534.32|21454.32|21537.81|21457.81|21533.06|21453.06|10
1731880910000|2024-11-17 22:01:50|21533.81|21453.81|21540.42|21460.42|21540.42|21460.42|21532.61|21452.61|10
1731880920000|2024-11-17 22:02:00|21540.76|21460.76|21539.25|21459.25|21542.38|21462.38|21538.98|21458.98|10
1731880930000|2024-11-17 22:02:10|21539.19|21459.19|21535.13|21455.13|21539.61|21459.61|21535.13|21455.13|10
1731880940000|2024-11-17 22:02:20|21533.52|21453.52|21537.47|21457.47|21537.47|21457.47|21533.42|21453.42|10
1731880950000|2024-11-17 22:02:30|21536.67|21456.67|21527.39|21447.39|21536.67|21456.67|21527.39|21447.39|10
1731880960000|2024-11-17 22:02:40|21527.05|21447.05|21525.81|21445.81|21527.05|21447.05|21524.41|21444.41|10
1731880970000|2024-11-17 22:02:50|21525.59|21445.59|21522.3|21442.3|21525.59|21445.59|21522.3|21442.3|10
1731880980000|2024-11-17 22:03:00|21522.35|21442.35|21504.49|21424.49|21522.7|21442.7|21504.49|21424.49|10
1731880990000|2024-11-17 22:03:10|21504.94|21424.94|21522.2|21442.2|21522.2|21442.2|21503|21423|10
1731881000000|2024-11-17 22:03:20|21523.6|21443.6|21518.95|21438.95|21525.34|21445.34|21518.95|21438.95|10
1731881010000|2024-11-17 22:03:30|21517.2|21437.2|21510.32|21430.32|21517.2|21437.2|21510.32|21430.32|10
1731881020000|2024-11-17 22:03:40|21510.83|21430.83|21508.93|21428.93|21511.08|21431.08|21505.42|21425.42|10
1731881030000|2024-11-17 22:03:50|21509.15|21429.15|21502.96|21422.96|21509.41|21429.41|21502.96|21422.96|10
1731881040000|2024-11-17 22:04:00|21501.06|21421.06|21475.7|21395.7|21501.06|21421.06|21475.7|21395.7|10
1731881050000|2024-11-17 22:04:10|21475.25|21395.25|21478.03|21398.03|21478.36|21398.36|21473.08|21393.08|10
1731881060000|2024-11-17 22:04:20|21475.98|21395.98|21464.22|21384.22|21475.98|21395.98|21464.22|21384.22|10
1731881070000|2024-11-17 22:04:30|21464.96|21384.96|21459.85|21379.85|21464.96|21384.96|21457.97|21377.97|10
1731881080000|2024-11-17 22:04:40|21459.46|21379.46|21457.15|21377.15|21461.25|21381.25|21457.15|21377.15|9
1731881090000|2024-11-17 22:04:50|21456.52|21376.52|21452.91|21372.91|21456.52|21376.52|21452.91|21372.91|10
1731881100000|2024-11-17 22:05:00|21452.62|21372.62|21447.8|21367.8|21452.62|21372.62|21443.51|21363.51|10
1731881110000|2024-11-17 22:05:10|21447.72|21367.72|21461.71|21381.71|21461.71|21381.71|21447.72|21367.72|10
1731881120000|2024-11-17 22:05:20|21462.41|21382.41|21475.78|21395.78|21475.78|21395.78|21462.41|21382.41|10
1731881130000|2024-11-17 22:05:30|21477.03|21397.03|21489.3|21409.3|21491.44|21411.44|21477.03|21397.03|10
1731881140000|2024-11-17 22:05:40|21490.63|21410.63|21499.94|21419.94|21499.94|21419.94|21490.63|21410.63|10
1731881150000|2024-11-17 22:05:50|21498.38|21418.38|21493.47|21413.47|21498.38|21418.38|21492.57|21412.57|10
1731881160000|2024-11-17 22:06:00|21496.63|21416.63|21493.4|21413.4|21497.38|21417.38|21493.4|21413.4|10
1731881170000|2024-11-17 22:06:10|21492.62|21412.62|21489.02|21409.02|21492.62|21412.62|21489.02|21409.02|10
1731881180000|2024-11-17 22:06:20|21487.8|21407.8|21488.45|21408.45|21488.45|21408.45|21485.18|21405.18|10
1731881190000|2024-11-17 22:06:30|21491.35|21411.35|21490.27|21410.27|21491.35|21411.35|21489.14|21409.14|10
1731881200000|2024-11-17 22:06:40|21490.57|21410.57|21492.67|21412.67|21495.26|21415.26|21490.31|21410.31|10
1731881210000|2024-11-17 22:06:50|21492.13|21412.13|21495.88|21415.88|21495.88|21415.88|21492.13|21412.13|10
1731881220000|2024-11-17 22:07:00|21496.52|21416.52|21496.46|21416.46|21498.93|21418.93|21496.46|21416.46|10
1731881230000|2024-11-17 22:07:10|21496.08|21416.08|21488.86|21408.86|21496.08|21416.08|21488.86|21408.86|10
1731881240000|2024-11-17 22:07:20|21488.99|21408.99|21488.12|21408.12|21490.46|21410.46|21488.12|21408.12|10
1731881250000|2024-11-17 22:07:30|21489.02|21409.02|21491.66|21411.66|21491.66|21411.66|21488.58|21408.58|10
1731881260000|2024-11-17 22:07:40|21490.65|21410.65|21498.65|21418.65|21498.65|21418.65|21490.65|21410.65|10
1731881270000|2024-11-17 22:07:50|21498.74|21418.74|21497.83|21417.83|21498.74|21418.74|21495.54|21415.54|10
1731881280000|2024-11-17 22:08:00|21497.29|21417.29|21497.87|21417.87|21497.93|21417.93|21496.23|21416.23|10
1731881290000|2024-11-17 22:08:10|21497.97|21417.97|21509.33|21429.33|21509.33|21429.33|21497.97|21417.97|9
1731881300000|2024-11-17 22:08:20|21509.87|21429.87|21521.24|21441.24|21521.24|21441.24|21509.87|21429.87|10
1731881310000|2024-11-17 22:08:30|21522.5|21442.5|21525.04|21445.04|21525.26|21445.26|21522.5|21442.5|10
1731881320000|2024-11-17 22:08:40|21524.88|21444.88|21524.9|21444.9|21527.06|21447.06|21524.88|21444.88|10
1731881330000|2024-11-17 22:08:50|21525.04|21445.04|21526.14|21446.14|21526.14|21446.14|21522.49|21442.49|10
1731881340000|2024-11-17 22:09:00|21525.83|21445.83|21525.55|21445.55|21526.04|21446.04|21524.98|21444.98|10
1731881350000|2024-11-17 22:09:10|21525.96|21445.96|21532.13|21452.13|21532.13|21452.13|21524.59|21444.59|10
1731881360000|2024-11-17 22:09:20|21532.45|21452.45|21528.1|21448.1|21532.45|21452.45|21528.1|21448.1|10
1731881370000|2024-11-17 22:09:30|21527.88|21447.88|21522.15|21442.15|21527.88|21447.88|21522.15|21442.15|10
1731881380000|2024-11-17 22:09:40|21519.8|21439.8|21518.07|21438.07|21519.8|21439.8|21518.07|21438.07|10
1731881390000|2024-11-17 22:09:50|21517.99|21437.99|21518.93|21438.93|21520.8|21440.8|21517.98|21437.98|10
1731881400000|2024-11-17 22:10:00|21518.46|21438.46|21519.01|21439.01|21520.38|21440.38|21516.47|21436.47|10
1731881410000|2024-11-17 22:10:10|21518.7|21438.7|21526.66|21446.66|21527.05|21447.05|21518.7|21438.7|10
1731881420000|2024-11-17 22:10:20|21528.26|21448.26|21533.11|21453.11|21534.47|21454.47|21528.26|21448.26|10
1731881430000|2024-11-17 22:10:30|21533.5|21453.5|21536.37|21456.37|21537.16|21457.16|21533.5|21453.5|10
1731881440000|2024-11-17 22:10:40|21535.98|21455.98|21533.41|21453.41|21536.31|21456.31|21532.97|21452.97|10
1731881450000|2024-11-17 22:10:50|21533.82|21453.82|21534.64|21454.64|21534.73|21454.73|21533.24|21453.24|10
1731881460000|2024-11-17 22:11:00|21537.91|21457.91|21537.77|21457.77|21540.98|21460.98|21537.77|21457.77|10
1731881470000|2024-11-17 22:11:10|21537.94|21457.94|21543.91|21463.91|21543.91|21463.91|21537.94|21457.94|10
1731881480000|2024-11-17 22:11:20|21544.61|21464.61|21549.95|21469.95|21550.45|21470.45|21544.16|21464.16|10
1731881490000|2024-11-17 22:11:30|21551.34|21471.34|21561.17|21481.17|21561.17|21481.17|21551.34|21471.34|10
1731881500000|2024-11-17 22:11:40|21563.48|21483.48|21569.61|21489.61|21570.59|21490.59|21563.48|21483.48|10
1731881510000|2024-11-17 22:11:50|21569.76|21489.76|21572.72|21492.72|21572.72|21492.72|21569.76|21489.76|9
1731881520000|2024-11-17 22:12:00|21572.81|21492.81|21577.99|21497.99|21577.99|21497.99|21572.14|21492.14|10
1731881530000|2024-11-17 22:12:10|21580.25|21500.25|21583.02|21503.02|21583.37|21503.37|21580.25|21500.25|10
1731881540000|2024-11-17 22:12:20|21583.12|21503.12|21585.91|21505.91|21585.97|21505.97|21583.12|21503.12|10
1731881550000|2024-11-17 22:12:30|21585.97|21505.97|21594.72|21514.72|21594.72|21514.72|21585.97|21505.97|10
1731881560000|2024-11-17 22:12:40|21595.74|21515.74|21599.51|21519.51|21599.51|21519.51|21595.74|21515.74|10
1731881570000|2024-11-17 22:12:50|21599.19|21519.19|21598.61|21518.61|21601.95|21521.95|21598.61|21518.61|10
1731881580000|2024-11-17 22:13:00|21598.37|21518.37|21594.75|21514.75|21598.37|21518.37|21594.75|21514.75|10
1731881590000|2024-11-17 22:13:10|21594.41|21514.41|21592.66|21512.66|21595.98|21515.98|21592.66|21512.66|10
1731881600000|2024-11-17 22:13:20|21592.22|21512.22|21595.53|21515.53|21595.53|21515.53|21591.72|21511.72|10
1731881610000|2024-11-17 22:13:30|21596.56|21516.56|21600.57|21520.57|21600.68|21520.68|21595.53|21515.53|9
1731881620000|2024-11-17 22:13:40|21599.7|21519.7|21610.62|21530.62|21610.62|21530.62|21599.7|21519.7|10
1731881630000|2024-11-17 22:13:50|21611.2|21531.2|21612.26|21532.26|21612.26|21532.26|21610.6|21530.6|10
1731881640000|2024-11-17 22:14:00|21612.93|21532.93|21616.85|21536.85|21616.85|21536.85|21612.72|21532.72|10
1731881650000|2024-11-17 22:14:10|21616.37|21536.37|21616.17|21536.17|21617.15|21537.15|21614.81|21534.81|10
1731881660000|2024-11-17 22:14:20|21615.79|21535.79|21618.49|21538.49|21618.49|21538.49|21614.59|21534.59|10
1731881670000|2024-11-17 22:14:30|21619.57|21539.57|21622.25|21542.25|21622.25|21542.25|21619.57|21539.57|10
1731881680000|2024-11-17 22:14:40|21622.55|21542.55|21626.75|21546.75|21626.75|21546.75|21620.84|21540.84|10
1731881690000|2024-11-17 22:14:50|21627.25|21547.25|21635.16|21555.16|21635.16|21555.16|21627.25|21547.25|10
1731881700000|2024-11-17 22:15:00|21635.21|21555.21|21637.5|21557.5|21637.5|21557.5|21635.14|21555.14|9
1731881710000|2024-11-17 22:15:10|21639.51|21559.51|21633.28|21553.28|21639.51|21559.51|21633.28|21553.28|10
1731881720000|2024-11-17 22:15:20|21633.54|21553.54|21641.61|21561.61|21641.61|21561.61|21633.54|21553.54|10
1731881730000|2024-11-17 22:15:30|21642.81|21562.81|21647.78|21567.78|21647.78|21567.78|21642.81|21562.81|10
1731881740000|2024-11-17 22:15:40|21648.95|21568.95|21672.19|21592.19|21672.19|21592.19|21648.95|21568.95|10
1731881750000|2024-11-17 22:15:50|21672.59|21592.59|21683.28|21603.28|21683.28|21603.28|21672.59|21592.59|10
1731881760000|2024-11-17 22:16:00|21683.97|21603.97|21695.16|21615.16|21695.48|21615.48|21683.97|21603.97|10
1731881770000|2024-11-17 22:16:10|21696.16|21616.16|21693.49|21613.49|21698.11|21618.11|21693.18|21613.18|10
1731881780000|2024-11-17 22:16:20|21694.01|21614.01|21700.81|21620.81|21701.02|21621.02|21693.8|21613.8|10
1731881790000|2024-11-17 22:16:30|21700.8|21620.8|21705.19|21625.19|21707.75|21627.75|21700.8|21620.8|10
1731881800000|2024-11-17 22:16:40|21704.85|21624.85|21696.02|21616.02|21705.16|21625.16|21696.02|21616.02|10
1731881810000|2024-11-17 22:16:50|21696.16|21616.16|21693.01|21613.01|21696.16|21616.16|21692.87|21612.87|10
1731881820000|2024-11-17 22:17:00|21692.55|21612.55|21691.52|21611.52|21693.28|21613.28|21691.52|21611.52|10
1731881830000|2024-11-17 22:17:10|21691.37|21611.37|21676.47|21596.47|21691.37|21611.37|21676.47|21596.47|10
1731881840000|2024-11-17 22:17:20|21676.2|21596.2|21671.11|21591.11|21676.2|21596.2|21670.63|21590.63|10
1731881850000|2024-11-17 22:17:30|21671.02|21591.02|21668.44|21588.44|21671.96|21591.96|21668.44|21588.44|10
1731881860000|2024-11-17 22:17:40|21667.57|21587.57|21667.72|21587.72|21667.72|21587.72|21664.46|21584.46|10
1731881870000|2024-11-17 22:17:50|21667.93|21587.93|21660.89|21580.89|21669.09|21589.09|21660.89|21580.89|10
1731881880000|2024-11-17 22:18:00|21661.41|21581.41|21660.79|21580.79|21661.43|21581.43|21658.21|21578.21|10
1731881890000|2024-11-17 22:18:10|21660.44|21580.44|21665.3|21585.3|21665.3|21585.3|21660.44|21580.44|10
1731881900000|2024-11-17 22:18:20|21665.35|21585.35|21669.39|21589.39|21669.39|21589.39|21665.33|21585.33|10
1731881910000|2024-11-17 22:18:30|21670.07|21590.07|21671.32|21591.32|21671.32|21591.32|21669.02|21589.02|10
1731881920000|2024-11-17 22:18:40|21671.9|21591.9|21676.25|21596.25|21676.25|21596.25|21671.9|21591.9|10
1731881930000|2024-11-17 22:18:50|21679.15|21599.15|21681.7|21601.7|21681.7|21601.7|21679.15|21599.15|10
1731881940000|2024-11-17 22:19:00|21681.6|21601.6|21690.85|21610.85|21690.85|21610.85|21681.6|21601.6|10
1731881950000|2024-11-17 22:19:10|21692.66|21612.66|21695.01|21615.01|21697.58|21617.58|21692.66|21612.66|10
1731881960000|2024-11-17 22:19:20|21694.84|21614.84|21704.97|21624.97|21704.97|21624.97|21694.31|21614.31|10
1731881970000|2024-11-17 22:19:30|21704.14|21624.14|21711.28|21631.28|21711.28|21631.28|21704.14|21624.14|10
1731881980000|2024-11-17 22:19:40|21711.21|21631.21|21710.34|21630.34|21713.44|21633.44|21710.23|21630.23|10
1731881990000|2024-11-17 22:19:50|21709.66|21629.66|21709.24|21629.24|21710.5|21630.5|21709.24|21629.24|10
1731882000000|2024-11-17 22:20:00|21708.79|21628.79|21705.94|21625.94|21709.43|21629.43|21705.94|21625.94|10
1731882010000|2024-11-17 22:20:10|21705.73|21625.73|21705.85|21625.85|21707.63|21627.63|21705.68|21625.68|10
1731882020000|2024-11-17 22:20:20|21705.89|21625.89|21701.61|21621.61|21705.89|21625.89|21699.77|21619.77|10
1731882030000|2024-11-17 22:20:30|21701.93|21621.93|21703.68|21623.68|21703.68|21623.68|21701.93|21621.93|10
1731882040000|2024-11-17 22:20:40|21702.5|21622.5|21703.53|21623.53|21703.71|21623.71|21702.5|21622.5|10
1731882050000|2024-11-17 22:20:50|21703.55|21623.55|21699.28|21619.28|21703.69|21623.69|21699.28|21619.28|10
1731882060000|2024-11-17 22:21:00|21699.05|21619.05|21689.92|21609.92|21699.05|21619.05|21689.92|21609.92|10
1731882070000|2024-11-17 22:21:10|21689.78|21609.78|21690.78|21610.78|21693.4|21613.4|21689.71|21609.71|10
1731882080000|2024-11-17 22:21:20|21690.06|21610.06|21696.06|21616.06|21696.06|21616.06|21690.06|21610.06|10
1731882090000|2024-11-17 22:21:30|21696.04|21616.04|21698.02|21618.02|21698.02|21618.02|21695.73|21615.73|10
1731882100000|2024-11-17 22:21:40|21697.89|21617.89|21697.31|21617.31|21697.89|21617.89|21697.11|21617.11|10
1731882110000|2024-11-17 22:21:50|21698.53|21618.53|21699.08|21619.08|21699.08|21619.08|21698.22|21618.22|10
1731882120000|2024-11-17 22:22:00|21699.34|21619.34|21699.8|21619.8|21701.19|21621.19|21699.11|21619.11|9
1731882130000|2024-11-17 22:22:10|21699.67|21619.67|21700.94|21620.94|21700.94|21620.94|21698.62|21618.62|10
1731882140000|2024-11-17 22:22:20|21701.31|21621.31|21701.49|21621.49|21701.49|21621.49|21699.27|21619.27|10
1731882150000|2024-11-17 22:22:30|21701.81|21621.81|21705.11|21625.11|21705.59|21625.59|21697.95|21617.95|10
1731882160000|2024-11-17 22:22:40|21706.76|21626.76|21716.14|21636.14|21716.14|21636.14|21706.76|21626.76|10
1731882170000|2024-11-17 22:22:50|21716.37|21636.37|21714.39|21634.39|21716.46|21636.46|21714.39|21634.39|10
1731882180000|2024-11-17 22:23:00|21714.3|21634.3|21714.36|21634.36|21715.51|21635.51|21714.24|21634.24|10
1731882190000|2024-11-17 22:23:10|21714.63|21634.63|21716.48|21636.48|21716.81|21636.81|21714.15|21634.15|10
1731882200000|2024-11-17 22:23:20|21715.31|21635.31|21712.67|21632.67|21715.31|21635.31|21712.12|21632.12|10
1731882210000|2024-11-17 22:23:30|21712.99|21632.99|21709.2|21629.2|21712.99|21632.99|21709.2|21629.2|10
1731882220000|2024-11-17 22:23:40|21708.91|21628.91|21711.56|21631.56|21712.05|21632.05|21708.91|21628.91|10
1731882230000|2024-11-17 22:23:50|21711.52|21631.52|21718.07|21638.07|21718.07|21638.07|21711.46|21631.46|10
1731882240000|2024-11-17 22:24:00|21718.22|21638.22|21722.14|21642.14|21722.14|21642.14|21718.22|21638.22|10
1731882250000|2024-11-17 22:24:10|21721.78|21641.78|21722.11|21642.11|21722.2|21642.2|21720.91|21640.91|10
1731882260000|2024-11-17 22:24:20|21721.11|21641.11|21721.52|21641.52|21721.52|21641.52|21720.65|21640.65|10
1731882270000|2024-11-17 22:24:30|21722.21|21642.21|21721.89|21641.89|21722.76|21642.76|21721.89|21641.89|10
1731882280000|2024-11-17 22:24:40|21723.21|21643.21|21727.26|21647.26|21727.26|21647.26|21722.03|21642.03|10
1731882290000|2024-11-17 22:24:50|21727.36|21647.36|21727.79|21647.79|21728.51|21648.51|21727.18|21647.18|9
1731882300000|2024-11-17 22:25:00|21728.06|21648.06|21733.6|21653.6|21733.6|21653.6|21728.06|21648.06|10
1731882310000|2024-11-17 22:25:10|21733.63|21653.63|21735.66|21655.66|21736.7|21656.7|21733.63|21653.63|10
1731882320000|2024-11-17 22:25:20|21734.81|21654.81|21734.47|21654.47|21736.41|21656.41|21734.17|21654.17|9
1731882330000|2024-11-17 22:25:30|21734.75|21654.75|21733.83|21653.83|21734.75|21654.75|21733.83|21653.83|10
1731882340000|2024-11-17 22:25:40|21733.8|21653.8|21734.55|21654.55|21734.55|21654.55|21733.8|21653.8|9
1731882350000|2024-11-17 22:25:50|21734.32|21654.32|21733.21|21653.21|21734.32|21654.32|21733.21|21653.21|10
1731882360000|2024-11-17 22:26:00|21735.6|21655.6|21735.01|21655.01|21735.95|21655.95|21734.68|21654.68|10
1731882370000|2024-11-17 22:26:10|21734.95|21654.95|21734.25|21654.25|21735.94|21655.94|21734.25|21654.25|10
1731882380000|2024-11-17 22:26:20|21733.58|21653.58|21731.84|21651.84|21733.58|21653.58|21731.22|21651.22|10
1731882390000|2024-11-17 22:26:30|21732.45|21652.45|21734.94|21654.94|21735.27|21655.27|21732.45|21652.45|10
1731882400000|2024-11-17 22:26:40|21734.89|21654.89|21731.69|21651.69|21735.57|21655.57|21731.69|21651.69|10
1731882410000|2024-11-17 22:26:50|21731.27|21651.27|21731.29|21651.29|21731.91|21651.91|21731.16|21651.16|10
1731882420000|2024-11-17 22:27:00|21730.98|21650.98|21732.78|21652.78|21733.12|21653.12|21730.92|21650.92|10
1731882430000|2024-11-17 22:27:10|21732.49|21652.49|21745.33|21665.33|21746.88|21666.88|21732.49|21652.49|10
1731882440000|2024-11-17 22:27:20|21744.52|21664.52|21741.81|21661.81|21744.52|21664.52|21741.75|21661.75|10
1731882450000|2024-11-17 22:27:30|21741.72|21661.72|21738.6|21658.6|21741.98|21661.98|21738.6|21658.6|10
1731882460000|2024-11-17 22:27:40|21739.23|21659.23|21739.32|21659.32|21739.42|21659.42|21738.65|21658.65|10
1731882470000|2024-11-17 22:27:50|21739.23|21659.23|21740.25|21660.25|21740.84|21660.84|21738.55|21658.55|10
1731882480000|2024-11-17 22:28:00|21739.11|21659.11|21739.93|21659.93|21740.48|21660.48|21738.95|21658.95|10
1731882490000|2024-11-17 22:28:10|21739.11|21659.11|21738.01|21658.01|21739.39|21659.39|21738.01|21658.01|10
1731882500000|2024-11-17 22:28:20|21736.67|21656.67|21733.3|21653.3|21736.67|21656.67|21732.5|21652.5|10
1731882510000|2024-11-17 22:28:30|21733.1|21653.1|21730.14|21650.14|21733.48|21653.48|21729.83|21649.83|10
1731882520000|2024-11-17 22:28:40|21730.12|21650.12|21732.37|21652.37|21732.37|21652.37|21730.12|21650.12|10
1731882530000|2024-11-17 22:28:50|21732.26|21652.26|21731.8|21651.8|21732.4|21652.4|21731.46|21651.46|10
1731882540000|2024-11-17 22:29:00|21731.54|21651.54|21731.19|21651.19|21731.93|21651.93|21731.05|21651.05|9
1731882550000|2024-11-17 22:29:10|21730.84|21650.84|21731.09|21651.09|21731.96|21651.96|21730.82|21650.82|10
1731882560000|2024-11-17 22:29:20|21730.96|21650.96|21730.26|21650.26|21731.82|21651.82|21730.03|21650.03|10
1731882570000|2024-11-17 22:29:30|21730.29|21650.29|21729.36|21649.36|21730.34|21650.34|21729.18|21649.18|10
1731882580000|2024-11-17 22:29:40|21729.4|21649.4|21727.42|21647.42|21729.42|21649.42|21727.42|21647.42|10
1731882590000|2024-11-17 22:29:50|21713.59|21633.59|21715.21|21635.21|21715.21|21635.21|21713.59|21633.59|8
1731882600000|2024-11-17 22:30:00|21716.02|21636.02|21714.24|21634.24|21717.01|21637.01|21712.05|21632.05|10
1731882610000|2024-11-17 22:30:10|21714.97|21634.97|21716.9|21636.9|21717.24|21637.24|21714.97|21634.97|10
1731882620000|2024-11-17 22:30:20|21717.71|21637.71|21719.16|21639.16|21719.98|21639.98|21717.71|21637.71|10
1731882630000|2024-11-17 22:30:30|21718.59|21638.59|21719.61|21639.61|21719.88|21639.88|21718.53|21638.53|10
1731882640000|2024-11-17 22:30:40|21719.55|21639.55|21712.02|21632.02|21719.55|21639.55|21712.02|21632.02|10
1731882650000|2024-11-17 22:30:50|21711.74|21631.74|21704.66|21624.66|21711.74|21631.74|21704.66|21624.66|10
1731882660000|2024-11-17 22:31:00|21703.99|21623.99|21689.8|21609.8|21703.99|21623.99|21689.8|21609.8|10
1731882670000|2024-11-17 22:31:10|21689.95|21609.95|21685.75|21605.75|21689.95|21609.95|21685.75|21605.75|10
1731882680000|2024-11-17 22:31:20|21685.79|21605.79|21676.23|21596.23|21685.79|21605.79|21676.23|21596.23|10
1731882690000|2024-11-17 22:31:30|21675.67|21595.67|21666.33|21586.33|21675.67|21595.67|21664.97|21584.97|10
1731882700000|2024-11-17 22:31:40|21667.01|21587.01|21670.8|21590.8|21670.8|21590.8|21667.01|21587.01|10
1731882710000|2024-11-17 22:31:50|21671.43|21591.43|21669.88|21589.88|21671.44|21591.44|21668.73|21588.73|10
1731882720000|2024-11-17 22:32:00|21669.81|21589.81|21656.96|21576.96|21670.78|21590.78|21656.96|21576.96|10
1731882730000|2024-11-17 22:32:10|21655.45|21575.45|21650.19|21570.19|21656.22|21576.22|21650.19|21570.19|10
1731882740000|2024-11-17 22:32:20|21649.7|21569.7|21639.43|21559.43|21649.7|21569.7|21638.33|21558.33|10
1731882750000|2024-11-17 22:32:30|21639.82|21559.82|21636.81|21556.81|21639.82|21559.82|21635.69|21555.69|10
1731882760000|2024-11-17 22:32:40|21637.11|21557.11|21639.03|21559.03|21639.19|21559.19|21637.11|21557.11|10
1731882770000|2024-11-17 22:32:50|21639.34|21559.34|21640.17|21560.17|21640.37|21560.37|21638.96|21558.96|10
1731882780000|2024-11-17 22:33:00|21640.11|21560.11|21644.8|21564.8|21644.8|21564.8|21640.11|21560.11|10
1731882790000|2024-11-17 22:33:10|21644.56|21564.56|21643.82|21563.82|21644.99|21564.99|21643.82|21563.82|10
1731882800000|2024-11-17 22:33:20|21645.61|21565.61|21641.82|21561.82|21646.42|21566.42|21641.82|21561.82|10
1731882810000|2024-11-17 22:33:30|21642.19|21562.19|21639.09|21559.09|21642.34|21562.34|21639.09|21559.09|10
1731882820000|2024-11-17 22:33:40|21638.88|21558.88|21641.74|21561.74|21642.12|21562.12|21638.88|21558.88|10
1731882830000|2024-11-17 22:33:50|21642.62|21562.62|21646.21|21566.21|21646.21|21566.21|21642.62|21562.62|10
1731882840000|2024-11-17 22:34:00|21646.19|21566.19|21646.13|21566.13|21647.22|21567.22|21645.67|21565.67|10
1731882850000|2024-11-17 22:34:10|21646.68|21566.68|21656.86|21576.86|21656.86|21576.86|21646.68|21566.68|10
1731882860000|2024-11-17 22:34:20|21658.99|21578.99|21661.95|21581.95|21662.29|21582.29|21658.99|21578.99|10
1731882870000|2024-11-17 22:34:30|21662.97|21582.97|21658.01|21578.01|21665.08|21585.08|21658.01|21578.01|10
1731882880000|2024-11-17 22:34:40|21657.73|21577.73|21654.89|21574.89|21657.73|21577.73|21654.89|21574.89|10
1731882890000|2024-11-17 22:34:50|21654.85|21574.85|21653.09|21573.09|21654.85|21574.85|21651.89|21571.89|10
1731882900000|2024-11-17 22:35:00|21653.93|21573.93|21654.34|21574.34|21654.34|21574.34|21650.78|21570.78|10
1731882910000|2024-11-17 22:35:10|21657.23|21577.23|21657.59|21577.59|21658.51|21578.51|21657.23|21577.23|10
1731882920000|2024-11-17 22:35:20|21658.01|21578.01|21660.14|21580.14|21661.01|21581.01|21658.01|21578.01|10
1731882930000|2024-11-17 22:35:30|21660.16|21580.16|21659.82|21579.82|21660.16|21580.16|21659.74|21579.74|9
1731882940000|2024-11-17 22:35:40|21659.99|21579.99|21660.1|21580.1|21660.19|21580.19|21659.48|21579.48|10
1731882950000|2024-11-17 22:35:50|21660.12|21580.12|21659.84|21579.84|21660.32|21580.32|21659.84|21579.84|10
1731882960000|2024-11-17 22:36:00|21659.18|21579.18|21666.29|21586.29|21666.29|21586.29|21659.18|21579.18|10
1731882970000|2024-11-17 22:36:10|21666.72|21586.72|21668.86|21588.86|21668.86|21588.86|21666.72|21586.72|10
1731882980000|2024-11-17 22:36:20|21669.87|21589.87|21672.65|21592.65|21672.92|21592.92|21669.39|21589.39|10
1731882990000|2024-11-17 22:36:30|21672.71|21592.71|21679.47|21599.47|21679.47|21599.47|21672.71|21592.71|10
1731883000000|2024-11-17 22:36:40|21681.14|21601.14|21687.86|21607.86|21688.42|21608.42|21680.7|21600.7|10
1731883010000|2024-11-17 22:36:50|21687.91|21607.91|21680.95|21600.95|21687.91|21607.91|21680.95|21600.95|10
1731883020000|2024-11-17 22:37:00|21681.09|21601.09|21683.1|21603.1|21683.1|21603.1|21680.3|21600.3|10
1731883030000|2024-11-17 22:37:10|21683.33|21603.33|21683.23|21603.23|21684.27|21604.27|21682.93|21602.93|10
1731883040000|2024-11-17 22:37:20|21682.98|21602.98|21680.15|21600.15|21682.98|21602.98|21679.87|21599.87|10
1731883050000|2024-11-17 22:37:30|21679.94|21599.94|21677.13|21597.13|21679.94|21599.94|21677.13|21597.13|10
1731883060000|2024-11-17 22:37:40|21677.14|21597.14|21670.69|21590.69|21677.14|21597.14|21670.69|21590.69|10
1731883070000|2024-11-17 22:37:50|21670.22|21590.22|21667.38|21587.38|21670.47|21590.47|21667.06|21587.06|10
1731883080000|2024-11-17 22:38:00|21667.1|21587.1|21665.6|21585.6|21668.31|21588.31|21665.6|21585.6|10
1731883090000|2024-11-17 22:38:10|21665.24|21585.24|21659.74|21579.74|21665.24|21585.24|21658.57|21578.57|10
1731883100000|2024-11-17 22:38:20|21659.04|21579.04|21662.44|21582.44|21662.44|21582.44|21659.04|21579.04|10
1731883110000|2024-11-17 22:38:30|21662.46|21582.46|21665.79|21585.79|21665.79|21585.79|21662.08|21582.08|10
1731883120000|2024-11-17 22:38:40|21665.8|21585.8|21662.05|21582.05|21665.81|21585.81|21661.61|21581.61|10
1731883130000|2024-11-17 22:38:50|21661.89|21581.89|21658.29|21578.29|21661.89|21581.89|21657.69|21577.69|10
1731883140000|2024-11-17 22:39:00|21659.14|21579.14|21655.66|21575.66|21660.56|21580.56|21655.66|21575.66|10
1731883150000|2024-11-17 22:39:10|21655.44|21575.44|21654.66|21574.66|21656.58|21576.58|21654.66|21574.66|10
1731883160000|2024-11-17 22:39:20|21654.52|21574.52|21646.37|21566.37|21654.97|21574.97|21646.37|21566.37|10
1731883170000|2024-11-17 22:39:30|21646.34|21566.34|21647.05|21567.05|21647.87|21567.87|21645.65|21565.65|10
1731883180000|2024-11-17 22:39:40|21646.69|21566.69|21646|21566|21647.89|21567.89|21646|21566|10
1731883190000|2024-11-17 22:39:50|21646.24|21566.24|21643.86|21563.86|21646.24|21566.24|21643.86|21563.86|10
1731883200000|2024-11-17 22:40:00|21643.75|21563.75|21631.02|21551.02|21644.53|21564.53|21631.02|21551.02|10
1731883210000|2024-11-17 22:40:10|21630.19|21550.19|21630.03|21550.03|21630.46|21550.46|21629.42|21549.42|10
1731883220000|2024-11-17 22:40:20|21630.13|21550.13|21627.69|21547.69|21630.13|21550.13|21627.24|21547.24|10
1731883230000|2024-11-17 22:40:30|21627.5|21547.5|21621.2|21541.2|21627.59|21547.59|21620.78|21540.78|10
1731883240000|2024-11-17 22:40:40|21621.19|21541.19|21619.79|21539.79|21621.26|21541.26|21619.79|21539.79|10
1731883250000|2024-11-17 22:40:50|21618.43|21538.43|21617.78|21537.78|21619.58|21539.58|21617.78|21537.78|10
1731883260000|2024-11-17 22:41:00|21617.92|21537.92|21611.44|21531.44|21618.46|21538.46|21611.44|21531.44|10
1731883270000|2024-11-17 22:41:10|21608.27|21528.27|21606.61|21526.61|21608.34|21528.34|21606.53|21526.53|9
1731883280000|2024-11-17 22:41:20|21606.34|21526.34|21607.67|21527.67|21607.67|21527.67|21606.34|21526.34|10
1731883290000|2024-11-17 22:41:30|21607.76|21527.76|21606.44|21526.44|21608.57|21528.57|21605.43|21525.43|10
1731883300000|2024-11-17 22:41:40|21606.25|21526.25|21605.52|21525.52|21607.16|21527.16|21605.52|21525.52|10
1731883310000|2024-11-17 22:41:50|21605.58|21525.58|21605.66|21525.66|21606.35|21526.35|21605.39|21525.39|10
1731883320000|2024-11-17 22:42:00|21605.3|21525.3|21605.12|21525.12|21605.99|21525.99|21604.83|21524.83|9
1731883330000|2024-11-17 22:42:10|21604.81|21524.81|21606.97|21526.97|21606.97|21526.97|21604.81|21524.81|10
1731883340000|2024-11-17 22:42:20|21607.35|21527.35|21605.68|21525.68|21607.35|21527.35|21605.68|21525.68|9
1731883350000|2024-11-17 22:42:30|21606.17|21526.17|21607.16|21527.16|21607.16|21527.16|21605.66|21525.66|10
1731883360000|2024-11-17 22:42:40|21607.25|21527.25|21608.31|21528.31|21608.4|21528.4|21607.25|21527.25|10
1731883370000|2024-11-17 22:42:50|21608.3|21528.3|21609.03|21529.03|21609.29|21529.29|21608.04|21528.04|10
1731883380000|2024-11-17 22:43:00|21609.02|21529.02|21603.95|21523.95|21609.02|21529.02|21603.73|21523.73|9
1731883390000|2024-11-17 22:43:10|21603.64|21523.64|21603.37|21523.37|21605.18|21525.18|21603.37|21523.37|10
1731883400000|2024-11-17 22:43:20|21603.64|21523.64|21603.85|21523.85|21603.99|21523.99|21603.56|21523.56|9
1731883410000|2024-11-17 22:43:30|21604.13|21524.13|21603.35|21523.35|21604.13|21524.13|21603.23|21523.23|9
1731883420000|2024-11-17 22:43:40|21602.7|21522.7|21602.5|21522.5|21602.7|21522.7|21602.36|21522.36|8
1731883430000|2024-11-17 22:43:50|21602.49|21522.49|21601.07|21521.07|21602.75|21522.75|21601.07|21521.07|10
1731883440000|2024-11-17 22:44:00|21601.27|21521.27|21600.17|21520.17|21601.6|21521.6|21600.17|21520.17|10
1731883450000|2024-11-17 22:44:10|21599.78|21519.78|21602.37|21522.37|21602.37|21522.37|21599.78|21519.78|10
1731883460000|2024-11-17 22:44:20|21602.08|21522.08|21600.19|21520.19|21602.24|21522.24|21600.19|21520.19|10
1731883470000|2024-11-17 22:44:30|21600.34|21520.34|21599.79|21519.79|21600.41|21520.41|21599.66|21519.66|10
1731883480000|2024-11-17 22:44:40|21600.07|21520.07|21599.19|21519.19|21600.26|21520.26|21599.19|21519.19|10
1731883490000|2024-11-17 22:44:50|21599.4|21519.4|21599.46|21519.46|21599.64|21519.64|21599.26|21519.26|10
1731883500000|2024-11-17 22:45:00|21599.47|21519.47|21599.83|21519.83|21599.89|21519.89|21599.35|21519.35|10
1731883510000|2024-11-17 22:45:10|21599.69|21519.69|21598.86|21518.86|21599.69|21519.69|21598.61|21518.61|9
1731883520000|2024-11-17 22:45:20|21598.73|21518.73|21598.97|21518.97|21599.21|21519.21|21598.15|21518.15|10
1731883530000|2024-11-17 22:45:30|21598.73|21518.73|21602.21|21522.21|21602.21|21522.21|21598.73|21518.73|10
1731883540000|2024-11-17 22:45:40|21602.59|21522.59|21607.37|21527.37|21607.37|21527.37|21602.59|21522.59|10
1731883550000|2024-11-17 22:45:50|21607.5|21527.5|21608.51|21528.51|21608.51|21528.51|21607.5|21527.5|10
1731883560000|2024-11-17 22:46:00|21608.88|21528.88|21609.99|21529.99|21609.99|21529.99|21608.53|21528.53|10
1731883570000|2024-11-17 22:46:10|21609.96|21529.96|21609.78|21529.78|21610.35|21530.35|21609.78|21529.78|10
1731883580000|2024-11-17 22:46:20|21609.63|21529.63|21608.64|21528.64|21609.87|21529.87|21608.58|21528.58|9
1731883590000|2024-11-17 22:46:30|21608.66|21528.66|21610.33|21530.33|21610.33|21530.33|21608.66|21528.66|10
1731883600000|2024-11-17 22:46:40|21610.12|21530.12|21608.54|21528.54|21610.59|21530.59|21608.54|21528.54|9
1731883610000|2024-11-17 22:46:50|21608.38|21528.38|21612.29|21532.29|21612.29|21532.29|21608.38|21528.38|10
1731883620000|2024-11-17 22:47:00|21612.2|21532.2|21613.94|21533.94|21613.94|21533.94|21612.2|21532.2|10
1731883630000|2024-11-17 22:47:10|21613.73|21533.73|21624.94|21544.94|21624.94|21544.94|21613.43|21533.43|10
1731883640000|2024-11-17 22:47:20|21625.61|21545.61|21634.09|21554.09|21634.09|21554.09|21625.61|21545.61|10
1731883650000|2024-11-17 22:47:30|21634.17|21554.17|21636.55|21556.55|21636.55|21556.55|21633.97|21553.97|10
1731883660000|2024-11-17 22:47:40|21638.24|21558.24|21642.24|21562.24|21642.24|21562.24|21637.81|21557.81|10
1731883670000|2024-11-17 22:47:50|21643.17|21563.17|21645.2|21565.2|21645.2|21565.2|21643.11|21563.11|9
1731883680000|2024-11-17 22:48:00|21645.02|21565.02|21646.58|21566.58|21646.58|21566.58|21644.82|21564.82|10
1731883690000|2024-11-17 22:48:10|21646.45|21566.45|21646.2|21566.2|21646.82|21566.82|21645.79|21565.79|9
1731883700000|2024-11-17 22:48:20|21646.09|21566.09|21646.83|21566.83|21646.83|21566.83|21645.95|21565.95|9
1731883710000|2024-11-17 22:48:30|21646.9|21566.9|21650.16|21570.16|21650.16|21570.16|21646.88|21566.88|8
1731883720000|2024-11-17 22:48:40|21650.61|21570.61|21650.79|21570.79|21651.05|21571.05|21650.6|21570.6|9
1731883730000|2024-11-17 22:48:50|21650.77|21570.77|21649.11|21569.11|21651.34|21571.34|21649|21569|10
1731883740000|2024-11-17 22:49:00|21648.79|21568.79|21649.38|21569.38|21649.38|21569.38|21648.79|21568.79|9
1731883750000|2024-11-17 22:49:10|21649.44|21569.44|21650.15|21570.15|21650.15|21570.15|21648.44|21568.44|10
1731883760000|2024-11-17 22:49:20|21650.16|21570.16|21654.46|21574.46|21654.46|21574.46|21650.13|21570.13|10
1731883770000|2024-11-17 22:49:30|21655.29|21575.29|21657.63|21577.63|21657.67|21577.67|21655.29|21575.29|9
1731883780000|2024-11-17 22:49:40|21657.46|21577.46|21661.69|21581.69|21662.81|21582.81|21657.46|21577.46|9
1731883790000|2024-11-17 22:49:50|21661.97|21581.97|21661.03|21581.03|21662.16|21582.16|21661.03|21581.03|10
1731883800000|2024-11-17 22:50:00|21660.42|21580.42|21660.08|21580.08|21660.52|21580.52|21660.02|21580.02|10
1731883810000|2024-11-17 22:50:10|21660.09|21580.09|21661.27|21581.27|21661.46|21581.46|21659.78|21579.78|9
1731883820000|2024-11-17 22:50:20|21662.28|21582.28|21662.67|21582.67|21662.96|21582.96|21662.28|21582.28|10
1731883830000|2024-11-17 22:50:30|21663.32|21583.32|21664.36|21584.36|21664.36|21584.36|21663.22|21583.22|10
1731883840000|2024-11-17 22:50:40|21664.15|21584.15|21664.31|21584.31|21665.06|21585.06|21664.15|21584.15|10
1731883850000|2024-11-17 22:50:50|21664.57|21584.57|21665.03|21585.03|21665.03|21585.03|21664.27|21584.27|10
1731883860000|2024-11-17 22:51:00|21665.58|21585.58|21666.07|21586.07|21666.07|21586.07|21665.51|21585.51|10
1731883870000|2024-11-17 22:51:10|21666.42|21586.42|21667.33|21587.33|21667.33|21587.33|21666.22|21586.22|10
1731883880000|2024-11-17 22:51:20|21667.52|21587.52|21667.06|21587.06|21667.61|21587.61|21667.06|21587.06|10
1731883890000|2024-11-17 22:51:30|21666.84|21586.84|21666.71|21586.71|21667.39|21587.39|21666.71|21586.71|9
1731883900000|2024-11-17 22:51:40|21666.98|21586.98|21666.03|21586.03|21667.06|21587.06|21666.03|21586.03|10
1731883910000|2024-11-17 22:51:50|21665.41|21585.41|21665.88|21585.88|21665.88|21585.88|21664.69|21584.69|10
1731883920000|2024-11-17 22:52:00|21666.05|21586.05|21672.34|21592.34|21672.34|21592.34|21666.05|21586.05|10
1731883930000|2024-11-17 22:52:10|21673.31|21593.31|21674.8|21594.8|21674.98|21594.98|21673.31|21593.31|9
1731883940000|2024-11-17 22:52:20|21675.13|21595.13|21675.83|21595.83|21676.59|21596.59|21675.13|21595.13|10
1731883950000|2024-11-17 22:52:30|21675.68|21595.68|21676.27|21596.27|21676.44|21596.44|21675.09|21595.09|10
1731883960000|2024-11-17 22:52:40|21677.12|21597.12|21677.92|21597.92|21677.96|21597.96|21676.28|21596.28|10
1731883970000|2024-11-17 22:52:50|21677.98|21597.98|21680.64|21600.64|21681.07|21601.07|21677.98|21597.98|10
1731883980000|2024-11-17 22:53:00|21680.63|21600.63|21680.96|21600.96|21681.2|21601.2|21680.38|21600.38|10
1731883990000|2024-11-17 22:53:10|21681.13|21601.13|21681.59|21601.59|21682.03|21602.03|21681.13|21601.13|10
1731884000000|2024-11-17 22:53:20|21682.01|21602.01|21684.4|21604.4|21684.4|21604.4|21682.01|21602.01|10
1731884010000|2024-11-17 22:53:30|21685.6|21605.6|21685.63|21605.63|21686.11|21606.11|21685.56|21605.56|10
1731884020000|2024-11-17 22:53:40|21686.88|21606.88|21688.1|21608.1|21688.1|21608.1|21686.72|21606.72|10
1731884030000|2024-11-17 22:53:50|21688.74|21608.74|21687.11|21607.11|21688.74|21608.74|21686.62|21606.62|10
1731884040000|2024-11-17 22:54:00|21687.14|21607.14|21686.58|21606.58|21687.8|21607.8|21686.58|21606.58|9
1731884050000|2024-11-17 22:54:10|21686.62|21606.62|21685.29|21605.29|21686.93|21606.93|21685.29|21605.29|10
1731884060000|2024-11-17 22:54:20|21685.36|21605.36|21684.33|21604.33|21685.55|21605.55|21684.33|21604.33|9
1731884070000|2024-11-17 22:54:30|21682.7|21602.7|21683.42|21603.42|21684.15|21604.15|21682.13|21602.13|10
1731884080000|2024-11-17 22:54:40|21683.31|21603.31|21680.9|21600.9|21683.31|21603.31|21679.34|21599.34|9
1731884090000|2024-11-17 22:54:50|21681.49|21601.49|21682.58|21602.58|21682.58|21602.58|21681.21|21601.21|10
1731884100000|2024-11-17 22:55:00|21682.55|21602.55|21681.64|21601.64|21682.89|21602.89|21681.23|21601.23|10
1731884110000|2024-11-17 22:55:10|21681.96|21601.96|21682.53|21602.53|21683.51|21603.51|21681.96|21601.96|10
1731884120000|2024-11-17 22:55:20|21682.54|21602.54|21679.39|21599.39|21683.47|21603.47|21679.39|21599.39|10
1731884130000|2024-11-17 22:55:30|21678.94|21598.94|21680.21|21600.21|21680.24|21600.24|21678.54|21598.54|10
1731884140000|2024-11-17 22:55:40|21682.07|21602.07|21678.96|21598.96|21683.07|21603.07|21678.96|21598.96|9
1731884150000|2024-11-17 22:55:50|21678.14|21598.14|21678.15|21598.15|21678.41|21598.41|21677.82|21597.82|10
1731884160000|2024-11-17 22:56:00|21678.43|21598.43|21676.48|21596.48|21678.77|21598.77|21676.48|21596.48|10
1731884170000|2024-11-17 22:56:10|21676.35|21596.35|21677.49|21597.49|21678.24|21598.24|21676.35|21596.35|10
1731884180000|2024-11-17 22:56:20|21677.96|21597.96|21672.59|21592.59|21677.96|21597.96|21672.46|21592.46|10
1731884190000|2024-11-17 22:56:30|21672.26|21592.26|21671.26|21591.26|21672.26|21592.26|21671.26|21591.26|10
1731884200000|2024-11-17 22:56:40|21670.81|21590.81|21660.88|21580.88|21670.81|21590.81|21660.87|21580.87|10
1731884210000|2024-11-17 22:56:50|21660.91|21580.91|21652.99|21572.99|21660.91|21580.91|21652.99|21572.99|10
1731884220000|2024-11-17 22:57:00|21654.42|21574.42|21652.66|21572.66|21654.53|21574.53|21652.64|21572.64|10
1731884230000|2024-11-17 22:57:10|21652.61|21572.61|21652.56|21572.56|21653.41|21573.41|21652.56|21572.56|10
1731884240000|2024-11-17 22:57:20|21653.79|21573.79|21653.08|21573.08|21655.31|21575.31|21653.08|21573.08|10
1731884250000|2024-11-17 22:57:30|21653.15|21573.15|21658.15|21578.15|21658.15|21578.15|21653.15|21573.15|10
1731884260000|2024-11-17 22:57:40|21658.27|21578.27|21658.84|21578.84|21659.31|21579.31|21658.19|21578.19|10
1731884270000|2024-11-17 22:57:50|21659.9|21579.9|21659.84|21579.84|21660.8|21580.8|21659.83|21579.83|10
1731884280000|2024-11-17 22:58:00|21659.86|21579.86|21660.66|21580.66|21660.94|21580.94|21659.55|21579.55|10
1731884290000|2024-11-17 22:58:10|21660.67|21580.67|21659.26|21579.26|21660.67|21580.67|21659.26|21579.26|9
1731884300000|2024-11-17 22:58:20|21659.31|21579.31|21658.66|21578.66|21659.4|21579.4|21658.64|21578.64|10
1731884310000|2024-11-17 22:58:30|21660|21580|21658.81|21578.81|21660.81|21580.81|21658.81|21578.81|10
1731884320000|2024-11-17 22:58:40|21658.9|21578.9|21655.96|21575.96|21658.9|21578.9|21655.96|21575.96|10
1731884330000|2024-11-17 22:58:50|21653.3|21573.3|21648.7|21568.7|21653.79|21573.79|21648.7|21568.7|10
1731884340000|2024-11-17 22:59:00|21647.55|21567.55|21649.13|21569.13|21649.13|21569.13|21644.63|21564.63|10
1731884350000|2024-11-17 22:59:10|21651.04|21571.04|21655.98|21575.98|21657.44|21577.44|21651.04|21571.04|10
1731884360000|2024-11-17 22:59:20|21656.42|21576.42|21657.28|21577.28|21657.65|21577.65|21656.09|21576.09|10
1731884370000|2024-11-17 22:59:30|21657.46|21577.46|21659.33|21579.33|21659.33|21579.33|21657.34|21577.34|10
1731884380000|2024-11-17 22:59:40|21659.08|21579.08|21663.27|21583.27|21663.27|21583.27|21659.08|21579.08|10
1731884390000|2024-11-17 22:59:50|21663.38|21583.38|21662.95|21582.95|21666.78|21586.78|21662.95|21582.95|10
1731884710000|2024-11-17 23:05:10|21658.79|21578.79|21667.04|21587.04|21667.09|21587.09|21658.79|21578.79|6
1731884720000|2024-11-17 23:05:20|21666.65|21586.65|21665.54|21585.54|21667.19|21587.19|21662.54|21582.54|10
1731884730000|2024-11-17 23:05:30|21666.02|21586.02|21664.46|21584.46|21666.02|21586.02|21663.53|21583.53|10
1731884740000|2024-11-17 23:05:40|21665.72|21585.72|21674.42|21594.42|21674.42|21594.42|21665.72|21585.72|10
1731884750000|2024-11-17 23:05:50|21674.37|21594.37|21684.51|21604.51|21684.51|21604.51|21674.37|21594.37|7
1731884760000|2024-11-17 23:06:00|21687.1|21607.1|21692.6|21612.6|21692.6|21612.6|21685.58|21605.58|9
1731884770000|2024-11-17 23:06:10|21691.51|21611.51|21696.28|21616.28|21696.28|21616.28|21687.08|21607.08|10
1731884780000|2024-11-17 23:06:20|21697.02|21617.02|21695.62|21615.62|21697.02|21617.02|21694.04|21614.04|9
1731884790000|2024-11-17 23:06:30|21694.22|21614.22|21697.42|21617.42|21698.44|21618.44|21694.22|21614.22|10
1731884800000|2024-11-17 23:06:40|21697.54|21617.54|21697.42|21617.42|21698.29|21618.29|21695.62|21615.62|10
1731884810000|2024-11-17 23:06:50|21697.84|21617.84|21706.09|21626.09|21706.09|21626.09|21697.84|21617.84|10
1731884820000|2024-11-17 23:07:00|21707.09|21627.09|21703.08|21623.08|21707.48|21627.48|21703.08|21623.08|10
1731884830000|2024-11-17 23:07:10|21701.88|21621.88|21708.42|21628.42|21708.42|21628.42|21700.81|21620.81|10
1731884840000|2024-11-17 23:07:20|21708.54|21628.54|21708.87|21628.87|21708.96|21628.96|21706.52|21626.52|10
1731884850000|2024-11-17 23:07:30|21709.19|21629.19|21716.55|21636.55|21716.55|21636.55|21709.19|21629.19|10
1731884860000|2024-11-17 23:07:40|21717.25|21637.25|21714.2|21634.2|21717.25|21637.25|21713.02|21633.02|10
1731884870000|2024-11-17 23:07:50|21712.34|21632.34|21703.68|21623.68|21712.34|21632.34|21703.59|21623.59|10
1731884880000|2024-11-17 23:08:00|21703.98|21623.98|21701.65|21621.65|21703.98|21623.98|21697.76|21617.76|10
1731884890000|2024-11-17 23:08:10|21700.15|21620.15|21690.62|21610.62|21700.15|21620.15|21690.39|21610.39|10
1731884900000|2024-11-17 23:08:20|21690.82|21610.82|21693.13|21613.13|21693.63|21613.63|21690.82|21610.82|10
1731884910000|2024-11-17 23:08:30|21691.92|21611.92|21690.62|21610.62|21692.04|21612.04|21690.62|21610.62|10
1731884920000|2024-11-17 23:08:40|21691.07|21611.07|21688.76|21608.76|21691.4|21611.4|21688.76|21608.76|10
1731884930000|2024-11-17 23:08:50|21688.57|21608.57|21684.44|21604.44|21688.57|21608.57|21682.41|21602.41|10
1731884940000|2024-11-17 23:09:00|21683.7|21603.7|21679.84|21599.84|21683.7|21603.7|21678.83|21598.83|10
1731884950000|2024-11-17 23:09:10|21677.95|21597.95|21677.98|21597.98|21679.98|21599.98|21677.23|21597.23|10
1731884960000|2024-11-17 23:09:20|21678.69|21598.69|21675.2|21595.2|21678.69|21598.69|21675.2|21595.2|10
1731884970000|2024-11-17 23:09:30|21675.37|21595.37|21668.53|21588.53|21675.37|21595.37|21668.53|21588.53|10
1731884980000|2024-11-17 23:09:40|21668.58|21588.58|21662.95|21582.95|21668.58|21588.58|21662.95|21582.95|10
1731884990000|2024-11-17 23:09:50|21661.76|21581.76|21662.98|21582.98|21662.98|21582.98|21660.06|21580.06|10
1731885000000|2024-11-17 23:10:00|21663.38|21583.38|21654.04|21574.04|21663.38|21583.38|21654.04|21574.04|10
1731885010000|2024-11-17 23:10:10|21653.69|21573.69|21647.6|21567.6|21654.27|21574.27|21646.71|21566.71|10
1731885020000|2024-11-17 23:10:20|21647.06|21567.06|21643.07|21563.07|21647.06|21567.06|21642.27|21562.27|10
1731885030000|2024-11-17 23:10:30|21642.28|21562.28|21632.87|21552.87|21642.34|21562.34|21632.87|21552.87|10
1731885040000|2024-11-17 23:10:40|21630.65|21550.65|21629.08|21549.08|21630.65|21550.65|21629|21549|10
1731885050000|2024-11-17 23:10:50|21630.11|21550.11|21627.86|21547.86|21631.25|21551.25|21627.86|21547.86|10
1731885060000|2024-11-17 23:11:00|21628.48|21548.48|21631.77|21551.77|21631.77|21551.77|21626.73|21546.73|10
1731885070000|2024-11-17 23:11:10|21632.01|21552.01|21635.78|21555.78|21639.52|21559.52|21632.01|21552.01|10
1731885080000|2024-11-17 23:11:20|21636.03|21556.03|21637.55|21557.55|21637.55|21557.55|21634.58|21554.58|10
1731885090000|2024-11-17 23:11:30|21637.66|21557.66|21642.91|21562.91|21643.05|21563.05|21637.66|21557.66|10
1731885100000|2024-11-17 23:11:40|21643.2|21563.2|21647.73|21567.73|21647.73|21567.73|21643.2|21563.2|10
1731885110000|2024-11-17 23:11:50|21648.08|21568.08|21651.73|21571.73|21653.21|21573.21|21648.08|21568.08|10
1731885120000|2024-11-17 23:12:00|21650.98|21570.98|21655.91|21575.91|21658.13|21578.13|21650.98|21570.98|10
1731885130000|2024-11-17 23:12:10|21656.12|21576.12|21658.39|21578.39|21660.52|21580.52|21656.12|21576.12|10
1731885140000|2024-11-17 23:12:20|21657.59|21577.59|21656.83|21576.83|21657.73|21577.73|21656.11|21576.11|10
1731885150000|2024-11-17 23:12:30|21654.8|21574.8|21643.8|21563.8|21654.8|21574.8|21643.8|21563.8|10
1731885160000|2024-11-17 23:12:40|21642.47|21562.47|21618.1|21538.1|21642.47|21562.47|21618.1|21538.1|10
1731885170000|2024-11-17 23:12:50|21618.75|21538.75|21615.7|21535.7|21620.19|21540.19|21615.7|21535.7|10
1731885180000|2024-11-17 23:13:00|21615.22|21535.22|21606.46|21526.46|21615.79|21535.79|21606.46|21526.46|10
1731885190000|2024-11-17 23:13:10|21605.65|21525.65|21606.87|21526.87|21609.29|21529.29|21604.1|21524.1|10
1731885200000|2024-11-17 23:13:20|21607.87|21527.87|21609.32|21529.32|21610.13|21530.13|21607.87|21527.87|10
1731885210000|2024-11-17 23:13:30|21609.65|21529.65|21605.11|21525.11|21609.72|21529.72|21605.11|21525.11|10
1731885220000|2024-11-17 23:13:40|21604.49|21524.49|21597.7|21517.7|21604.49|21524.49|21597.7|21517.7|10
1731885230000|2024-11-17 23:13:50|21598.85|21518.85|21603.24|21523.24|21603.24|21523.24|21598.85|21518.85|10
1731885240000|2024-11-17 23:14:00|21603.7|21523.7|21604.51|21524.51|21604.51|21524.51|21602.75|21522.75|10
1731885250000|2024-11-17 23:14:10|21608.2|21528.2|21609.99|21529.99|21610.32|21530.32|21608.2|21528.2|10
1731885260000|2024-11-17 23:14:20|21611.47|21531.47|21607.98|21527.98|21611.52|21531.52|21607.98|21527.98|10
1731885270000|2024-11-17 23:14:30|21607.75|21527.75|21608.73|21528.73|21608.75|21528.75|21606.81|21526.81|10
1731885280000|2024-11-17 23:14:40|21609.04|21529.04|21606.9|21526.9|21609.04|21529.04|21606.77|21526.77|10
1731885290000|2024-11-17 23:14:50|21607.61|21527.61|21607.87|21527.87|21609.91|21529.91|21607.61|21527.61|10
1731885300000|2024-11-17 23:15:00|21607.93|21527.93|21609.63|21529.63|21611.83|21531.83|21607.93|21527.93|10
1731885310000|2024-11-17 23:15:10|21609.26|21529.26|21611.3|21531.3|21612.54|21532.54|21609.26|21529.26|10
1731885320000|2024-11-17 23:15:20|21612.21|21532.21|21610.73|21530.73|21612.21|21532.21|21609.4|21529.4|10
1731885330000|2024-11-17 23:15:30|21609.64|21529.64|21609.64|21529.64|21611.95|21531.95|21609.64|21529.64|10
1731885340000|2024-11-17 23:15:40|21609.55|21529.55|21606.91|21526.91|21609.55|21529.55|21606.91|21526.91|10
1731885350000|2024-11-17 23:15:50|21605.4|21525.4|21603.7|21523.7|21605.4|21525.4|21600.93|21520.93|10
1731885360000|2024-11-17 23:16:00|21603.87|21523.87|21602.8|21522.8|21606.16|21526.16|21602.8|21522.8|10
1731885370000|2024-11-17 23:16:10|21604.23|21524.23|21605.31|21525.31|21605.46|21525.46|21602.24|21522.24|10
1731885380000|2024-11-17 23:16:20|21606.26|21526.26|21600.49|21520.49|21607.21|21527.21|21600.49|21520.49|10
1731885390000|2024-11-17 23:16:30|21599.19|21519.19|21597.18|21517.18|21599.19|21519.19|21597.18|21517.18|10
1731885400000|2024-11-17 23:16:40|21596.1|21516.1|21595.5|21515.5|21596.1|21516.1|21594.19|21514.19|10
1731885410000|2024-11-17 23:16:50|21596.36|21516.36|21596.17|21516.17|21599.25|21519.25|21595.1|21515.1|10
1731885420000|2024-11-17 23:17:00|21594.39|21514.39|21597.8|21517.8|21597.8|21517.8|21594.39|21514.39|10
1731885430000|2024-11-17 23:17:10|21597.95|21517.95|21602.64|21522.64|21602.64|21522.64|21597.95|21517.95|10
1731885440000|2024-11-17 23:17:20|21603.21|21523.21|21618.55|21538.55|21618.55|21538.55|21603.21|21523.21|10
1731885450000|2024-11-17 23:17:30|21618.45|21538.45|21618.39|21538.39|21619.21|21539.21|21616.97|21536.97|10
1731885460000|2024-11-17 23:17:40|21617.7|21537.7|21614.27|21534.27|21618.62|21538.62|21614.27|21534.27|10
1731885470000|2024-11-17 23:17:50|21614.01|21534.01|21615.25|21535.25|21615.25|21535.25|21613.39|21533.39|10
1731885480000|2024-11-17 23:18:00|21615.27|21535.27|21615.7|21535.7|21616.08|21536.08|21614.21|21534.21|9
1731885490000|2024-11-17 23:18:10|21616.43|21536.43|21622.08|21542.08|21622.08|21542.08|21615.96|21535.96|10
1731885500000|2024-11-17 23:18:20|21622.14|21542.14|21621.34|21541.34|21622.19|21542.19|21619.8|21539.8|10
1731885510000|2024-11-17 23:18:30|21621.41|21541.41|21630.7|21550.7|21631.19|21551.19|21621.41|21541.41|10
1731885520000|2024-11-17 23:18:40|21630.86|21550.86|21637.06|21557.06|21639.5|21559.5|21630.86|21550.86|10
1731885530000|2024-11-17 23:18:50|21637.33|21557.33|21641.18|21561.18|21641.96|21561.96|21637.33|21557.33|10
1731885540000|2024-11-17 23:19:00|21639.52|21559.52|21635.44|21555.44|21639.52|21559.52|21635.44|21555.44|10
1731885550000|2024-11-17 23:19:10|21634.73|21554.73|21639|21559|21639|21559|21634.73|21554.73|10
1731885560000|2024-11-17 23:19:20|21639.1|21559.1|21641.26|21561.26|21642.3|21562.3|21639.1|21559.1|10
1731885570000|2024-11-17 23:19:30|21639.92|21559.92|21635.69|21555.69|21640.47|21560.47|21635.39|21555.39|10
1731885580000|2024-11-17 23:19:40|21635.83|21555.83|21638.51|21558.51|21638.6|21558.6|21635.11|21555.11|10
1731885590000|2024-11-17 23:19:50|21638.16|21558.16|21640.31|21560.31|21640.31|21560.31|21637.42|21557.42|10
1731885600000|2024-11-17 23:20:00|21642.37|21562.37|21642.7|21562.7|21643.82|21563.82|21642.35|21562.35|10
1731885610000|2024-11-17 23:20:10|21641.72|21561.72|21640.09|21560.09|21641.72|21561.72|21639.52|21559.52|10
1731885620000|2024-11-17 23:20:20|21638.4|21558.4|21642.53|21562.53|21642.53|21562.53|21638.4|21558.4|10
1731885630000|2024-11-17 23:20:30|21641.68|21561.68|21643.42|21563.42|21643.47|21563.47|21640.89|21560.89|9
1731885640000|2024-11-17 23:20:40|21643.58|21563.58|21645.71|21565.71|21645.71|21565.71|21643.57|21563.57|10
1731885650000|2024-11-17 23:20:50|21645.55|21565.55|21648.98|21568.98|21648.98|21568.98|21645.23|21565.23|10
1731885660000|2024-11-17 23:21:00|21648.93|21568.93|21650.57|21570.57|21650.87|21570.87|21646.75|21566.75|10
1731885670000|2024-11-17 23:21:10|21651.18|21571.18|21660.88|21580.88|21660.88|21580.88|21651.18|21571.18|10
1731885680000|2024-11-17 23:21:20|21663.72|21583.72|21668.32|21588.32|21669.34|21589.34|21663.72|21583.72|10
1731885690000|2024-11-17 23:21:30|21667.5|21587.5|21670.39|21590.39|21670.67|21590.67|21667.5|21587.5|10
1731885700000|2024-11-17 23:21:40|21670.53|21590.53|21672.02|21592.02|21672.02|21592.02|21670.53|21590.53|10
1731885710000|2024-11-17 23:21:50|21672.36|21592.36|21672.99|21592.99|21673.24|21593.24|21671.4|21591.4|10
1731885720000|2024-11-17 23:22:00|21672.86|21592.86|21673.43|21593.43|21674.57|21594.57|21672.86|21592.86|10
1731885730000|2024-11-17 23:22:10|21673.13|21593.13|21671.63|21591.63|21673.21|21593.21|21671.5|21591.5|10
1731885740000|2024-11-17 23:22:20|21670.99|21590.99|21673.29|21593.29|21673.29|21593.29|21670.08|21590.08|10
1731885750000|2024-11-17 23:22:30|21674.88|21594.88|21678.58|21598.58|21678.58|21598.58|21674.88|21594.88|10
1731885760000|2024-11-17 23:22:40|21677.59|21597.59|21680.28|21600.28|21680.28|21600.28|21677.02|21597.02|10
1731885770000|2024-11-17 23:22:50|21680.59|21600.59|21686.07|21606.07|21686.43|21606.43|21680.59|21600.59|9
1731885780000|2024-11-17 23:23:00|21686.27|21606.27|21681.14|21601.14|21686.27|21606.27|21681.14|21601.14|10
1731885790000|2024-11-17 23:23:10|21681.21|21601.21|21682.42|21602.42|21683.72|21603.72|21681.21|21601.21|10
1731885800000|2024-11-17 23:23:20|21682.41|21602.41|21682.4|21602.4|21683.33|21603.33|21682.23|21602.23|10
1731885810000|2024-11-17 23:23:30|21681.84|21601.84|21687.43|21607.43|21687.43|21607.43|21681.63|21601.63|10
1731885820000|2024-11-17 23:23:40|21687.65|21607.65|21691.89|21611.89|21691.89|21611.89|21687.65|21607.65|10
1731885830000|2024-11-17 23:23:50|21691.91|21611.91|21692.87|21612.87|21693.04|21613.04|21691.64|21611.64|10
1731885840000|2024-11-17 23:24:00|21693.1|21613.1|21698.54|21618.54|21698.54|21618.54|21692.84|21612.84|10
1731885850000|2024-11-17 23:24:10|21700.87|21620.87|21701.89|21621.89|21701.89|21621.89|21699.71|21619.71|10
1731885860000|2024-11-17 23:24:20|21701.97|21621.97|21702.29|21622.29|21702.81|21622.81|21701.5|21621.5|10
1731885870000|2024-11-17 23:24:30|21701.55|21621.55|21701.33|21621.33|21702.95|21622.95|21701.33|21621.33|10
1731885880000|2024-11-17 23:24:40|21701.43|21621.43|21704.01|21624.01|21704.41|21624.41|21701.32|21621.32|10
1731885890000|2024-11-17 23:24:50|21704.58|21624.58|21704.2|21624.2|21705.01|21625.01|21703.07|21623.07|10
1731885900000|2024-11-17 23:25:00|21703.89|21623.89|21702.96|21622.96|21704.54|21624.54|21702.96|21622.96|10
1731885910000|2024-11-17 23:25:10|21702.87|21622.87|21703.23|21623.23|21703.23|21623.23|21701.16|21621.16|10
1731885920000|2024-11-17 23:25:20|21703.01|21623.01|21701.36|21621.36|21703.01|21623.01|21701.36|21621.36|10
1731885930000|2024-11-17 23:25:30|21700.52|21620.52|21704.13|21624.13|21704.13|21624.13|21697.74|21617.74|10
1731885940000|2024-11-17 23:25:40|21704.06|21624.06|21717.67|21637.67|21717.67|21637.67|21704.06|21624.06|10
1731885950000|2024-11-17 23:25:50|21718.01|21638.01|21720.2|21640.2|21720.23|21640.23|21717.88|21637.88|10
1731885960000|2024-11-17 23:26:00|21720.02|21640.02|21723.39|21643.39|21723.78|21643.78|21719.53|21639.53|10
1731885970000|2024-11-17 23:26:10|21724.62|21644.62|21726.46|21646.46|21727.75|21647.75|21724.62|21644.62|10
1731885980000|2024-11-17 23:26:20|21726.29|21646.29|21727.53|21647.53|21728.42|21648.42|21726.29|21646.29|10
1731885990000|2024-11-17 23:26:30|21728|21648|21731.65|21651.65|21731.65|21651.65|21727.92|21647.92|10
1731886000000|2024-11-17 23:26:40|21732.58|21652.58|21736.94|21656.94|21736.94|21656.94|21732.01|21652.01|10
1731886010000|2024-11-17 23:26:50|21736.97|21656.97|21737.57|21657.57|21738.19|21658.19|21736.72|21656.72|10
1731886020000|2024-11-17 23:27:00|21737.74|21657.74|21737.42|21657.42|21738.19|21658.19|21737.23|21657.23|10
1731886030000|2024-11-17 23:27:10|21737.12|21657.12|21733.11|21653.11|21737.12|21657.12|21733.11|21653.11|10
1731886040000|2024-11-17 23:27:20|21732.92|21652.92|21730.28|21650.28|21734.08|21654.08|21730.28|21650.28|10
1731886050000|2024-11-17 23:27:30|21730.8|21650.8|21735.74|21655.74|21735.74|21655.74|21730.8|21650.8|10
1731886060000|2024-11-17 23:27:40|21735.96|21655.96|21736.69|21656.69|21736.72|21656.72|21735.96|21655.96|10
1731886070000|2024-11-17 23:27:50|21737.55|21657.55|21743.12|21663.12|21743.12|21663.12|21737.55|21657.55|10
1731886080000|2024-11-17 23:28:00|21743.3|21663.3|21746.39|21666.39|21746.39|21666.39|21742.95|21662.95|10
1731886090000|2024-11-17 23:28:10|21745.7|21665.7|21743.94|21663.94|21745.7|21665.7|21743.74|21663.74|10
1731886100000|2024-11-17 23:28:20|21744.47|21664.47|21745.43|21665.43|21745.43|21665.43|21744.34|21664.34|10
1731886110000|2024-11-17 23:28:30|21745.18|21665.18|21745.46|21665.46|21745.46|21665.46|21744.73|21664.73|10
1731886120000|2024-11-17 23:28:40|21744.56|21664.56|21745.93|21665.93|21745.93|21665.93|21744.56|21664.56|10
1731886130000|2024-11-17 23:28:50|21747.16|21667.16|21748.19|21668.19|21748.33|21668.33|21747.16|21667.16|10
1731886140000|2024-11-17 23:29:00|21750.26|21670.26|21747.41|21667.41|21750.26|21670.26|21747.41|21667.41|10
1731886150000|2024-11-17 23:29:10|21747.64|21667.64|21745.28|21665.28|21747.64|21667.64|21743.17|21663.17|10
1731886160000|2024-11-17 23:29:20|21744.52|21664.52|21745.52|21665.52|21745.52|21665.52|21743.76|21663.76|10
1731886170000|2024-11-17 23:29:30|21745.45|21665.45|21747.59|21667.59|21747.59|21667.59|21744.72|21664.72|10
1731886180000|2024-11-17 23:29:40|21747.73|21667.73|21743.78|21663.78|21748.12|21668.12|21743.78|21663.78|10
1731886190000|2024-11-17 23:29:50|21745.2|21665.2|21744.74|21664.74|21747.85|21667.85|21744.74|21664.74|10
1731886200000|2024-11-17 23:30:00|21743.88|21663.88|21750.48|21670.48|21750.48|21670.48|21743.22|21663.22|10
1731886210000|2024-11-17 23:30:10|21752.9|21672.9|21754.24|21674.24|21754.24|21674.24|21752.8|21672.8|10
1731886220000|2024-11-17 23:30:20|21758.4|21678.4|21764.06|21684.06|21764.06|21684.06|21758.32|21678.32|10
1731886230000|2024-11-17 23:30:30|21765.7|21685.7|21773.18|21693.18|21773.18|21693.18|21765.7|21685.7|10
1731886240000|2024-11-17 23:30:40|21774.73|21694.73|21778.1|21698.1|21780.46|21700.46|21774.73|21694.73|10
1731886250000|2024-11-17 23:30:50|21775.66|21695.66|21780.3|21700.3|21780.48|21700.48|21775.64|21695.64|10
1731886260000|2024-11-17 23:31:00|21780.07|21700.07|21784.87|21704.87|21784.87|21704.87|21780.07|21700.07|9
1731886270000|2024-11-17 23:31:10|21784.73|21704.73|21781.16|21701.16|21786.01|21706.01|21781.16|21701.16|10
1731886280000|2024-11-17 23:31:20|21779.46|21699.46|21774.62|21694.62|21779.46|21699.46|21774.62|21694.62|10
1731886290000|2024-11-17 23:31:30|21774.07|21694.07|21776.17|21696.17|21776.17|21696.17|21773.17|21693.17|10
1731886300000|2024-11-17 23:31:40|21776.62|21696.62|21777.28|21697.28|21778.49|21698.49|21776.62|21696.62|10
1731886310000|2024-11-17 23:31:50|21777.08|21697.08|21784.06|21704.06|21784.69|21704.69|21777.08|21697.08|10
1731886320000|2024-11-17 23:32:00|21787.23|21707.23|21786.23|21706.23|21787.64|21707.64|21783.56|21703.56|10
1731886330000|2024-11-17 23:32:10|21786.31|21706.31|21787.73|21707.73|21787.73|21707.73|21785.98|21705.98|10
1731886340000|2024-11-17 23:32:20|21788.22|21708.22|21792.01|21712.01|21792.01|21712.01|21786.8|21706.8|10
1731886350000|2024-11-17 23:32:30|21792.55|21712.55|21796.53|21716.53|21797.21|21717.21|21792.35|21712.35|9
1731886360000|2024-11-17 23:32:40|21795.29|21715.29|21793.82|21713.82|21795.63|21715.63|21792.64|21712.64|10
1731886370000|2024-11-17 23:32:50|21794.05|21714.05|21790.27|21710.27|21794.05|21714.05|21790.16|21710.16|10
1731886380000|2024-11-17 23:33:00|21790.33|21710.33|21789.98|21709.98|21790.66|21710.66|21789.59|21709.59|10
1731886390000|2024-11-17 23:33:10|21788.99|21708.99|21783.16|21703.16|21788.99|21708.99|21782.96|21702.96|10
1731886400000|2024-11-17 23:33:20|21783.98|21703.98|21784.83|21704.83|21786.29|21706.29|21783.25|21703.25|10
1731886410000|2024-11-17 23:33:30|21784.6|21704.6|21779.09|21699.09|21784.6|21704.6|21777.25|21697.25|10
1731886420000|2024-11-17 23:33:40|21779.19|21699.19|21774.58|21694.58|21779.19|21699.19|21774.03|21694.03|10
1731886430000|2024-11-17 23:33:50|21774.7|21694.7|21772.36|21692.36|21774.7|21694.7|21771.56|21691.56|10
1731886440000|2024-11-17 23:34:00|21771.99|21691.99|21764.2|21684.2|21771.99|21691.99|21764.2|21684.2|10
1731886450000|2024-11-17 23:34:10|21763.25|21683.25|21759.01|21679.01|21763.54|21683.54|21757.76|21677.76|10
1731886460000|2024-11-17 23:34:20|21758.79|21678.79|21763|21683|21763.44|21683.44|21758.17|21678.17|10
1731886470000|2024-11-17 23:34:30|21763.72|21683.72|21762.55|21682.55|21763.72|21683.72|21761.24|21681.24|10
1731886480000|2024-11-17 23:34:40|21763.26|21683.26|21761.05|21681.05|21764.13|21684.13|21761.05|21681.05|10
1731886490000|2024-11-17 23:34:50|21761.71|21681.71|21758.71|21678.71|21761.71|21681.71|21756.73|21676.73|10
1731886500000|2024-11-17 23:35:00|21758.59|21678.59|21756.61|21676.61|21758.59|21678.59|21755.39|21675.39|10
1731886510000|2024-11-17 23:35:10|21758.3|21678.3|21759.84|21679.84|21760.06|21680.06|21756.71|21676.71|10
1731886520000|2024-11-17 23:35:20|21759.63|21679.63|21759.55|21679.55|21759.63|21679.63|21756.63|21676.63|9
1731886530000|2024-11-17 23:35:30|21759.31|21679.31|21760.94|21680.94|21760.94|21680.94|21758.76|21678.76|10
1731886540000|2024-11-17 23:35:40|21761.25|21681.25|21757.6|21677.6|21762.44|21682.44|21757.6|21677.6|10
1731886550000|2024-11-17 23:35:50|21755.02|21675.02|21751.54|21671.54|21755.02|21675.02|21750.98|21670.98|10
1731886560000|2024-11-17 23:36:00|21751.63|21671.63|21749.03|21669.03|21751.63|21671.63|21747.98|21667.98|10
1731886570000|2024-11-17 23:36:10|21748.89|21668.89|21745.07|21665.07|21748.89|21668.89|21744.76|21664.76|10
1731886580000|2024-11-17 23:36:20|21740.42|21660.42|21740.18|21660.18|21741.14|21661.14|21740.11|21660.11|10
1731886590000|2024-11-17 23:36:30|21740.59|21660.59|21740.45|21660.45|21741.75|21661.75|21740.45|21660.45|10
1731886600000|2024-11-17 23:36:40|21739.48|21659.48|21734.86|21654.86|21739.48|21659.48|21734.86|21654.86|10
1731886610000|2024-11-17 23:36:50|21735.16|21655.16|21734.29|21654.29|21735.16|21655.16|21732.3|21652.3|10
1731886620000|2024-11-17 23:37:00|21733.87|21653.87|21734.11|21654.11|21735.54|21655.54|21733.11|21653.11|10
1731886630000|2024-11-17 23:37:10|21732.43|21652.43|21730.3|21650.3|21733.21|21653.21|21729.45|21649.45|10
1731886640000|2024-11-17 23:37:20|21730.44|21650.44|21721.72|21641.72|21730.44|21650.44|21721.72|21641.72|10
1731886650000|2024-11-17 23:37:30|21719.06|21639.06|21720.39|21640.39|21720.45|21640.45|21718.82|21638.82|10
1731886660000|2024-11-17 23:37:40|21721.21|21641.21|21718.56|21638.56|21722.87|21642.87|21718.56|21638.56|10
1731886670000|2024-11-17 23:37:50|21718.22|21638.22|21717.5|21637.5|21718.37|21638.37|21716.89|21636.89|9
1731886680000|2024-11-17 23:38:00|21717.41|21637.41|21710.18|21630.18|21717.41|21637.41|21710.18|21630.18|10
1731886690000|2024-11-17 23:38:10|21709.36|21629.36|21696.87|21616.87|21709.36|21629.36|21696.87|21616.87|10
1731886700000|2024-11-17 23:38:20|21694.63|21614.63|21695.13|21615.13|21695.2|21615.2|21692.44|21612.44|10
1731886710000|2024-11-17 23:38:30|21695.23|21615.23|21692.31|21612.31|21697.22|21617.22|21691.51|21611.51|10
1731886720000|2024-11-17 23:38:40|21692.46|21612.46|21692.88|21612.88|21693.27|21613.27|21691.37|21611.37|10
1731886730000|2024-11-17 23:38:50|21692.94|21612.94|21690.06|21610.06|21692.94|21612.94|21689.93|21609.93|10
1731886740000|2024-11-17 23:39:00|21689.43|21609.43|21685.31|21605.31|21690.17|21610.17|21685.31|21605.31|10
1731886750000|2024-11-17 23:39:10|21686.77|21606.77|21689|21609|21689|21609|21686.31|21606.31|10
1731886760000|2024-11-17 23:39:20|21689.2|21609.2|21690.6|21610.6|21690.74|21610.74|21689.2|21609.2|10
1731886770000|2024-11-17 23:39:30|21690.59|21610.59|21694.42|21614.42|21694.42|21614.42|21690.59|21610.59|10
1731886780000|2024-11-17 23:39:40|21694.8|21614.8|21695.33|21615.33|21698.47|21618.47|21693.61|21613.61|10
1731886790000|2024-11-17 23:39:50|21696.29|21616.29|21698.45|21618.45|21698.45|21618.45|21696.29|21616.29|10
1731886800000|2024-11-17 23:40:00|21698.47|21618.47|21699.22|21619.22|21700.09|21620.09|21698.47|21618.47|9
1731886810000|2024-11-17 23:40:10|21698.27|21618.27|21700.95|21620.95|21700.95|21620.95|21697.6|21617.6|10
1731886820000|2024-11-17 23:40:20|21701.12|21621.12|21707.64|21627.64|21707.64|21627.64|21701.12|21621.12|10
1731886830000|2024-11-17 23:40:30|21707.54|21627.54|21706.05|21626.05|21707.54|21627.54|21702.91|21622.91|10
1731886840000|2024-11-17 23:40:40|21706.49|21626.49|21707.74|21627.74|21707.83|21627.83|21705.87|21625.87|10
1731886850000|2024-11-17 23:40:50|21707.64|21627.64|21713.96|21633.96|21713.96|21633.96|21707.07|21627.07|9
1731886860000|2024-11-17 23:41:00|21714.07|21634.07|21715.63|21635.63|21715.69|21635.69|21713.49|21633.49|10
1731886870000|2024-11-17 23:41:10|21715.85|21635.85|21716.68|21636.68|21716.68|21636.68|21715.4|21635.4|10
1731886880000|2024-11-17 23:41:20|21717.95|21637.95|21717.92|21637.92|21717.95|21637.95|21716.29|21636.29|10
1731886890000|2024-11-17 23:41:30|21718.04|21638.04|21722.81|21642.81|21724.35|21644.35|21718.04|21638.04|10
1731886900000|2024-11-17 23:41:40|21723.08|21643.08|21731.17|21651.17|21731.17|21651.17|21723.08|21643.08|10
1731886910000|2024-11-17 23:41:50|21731.24|21651.24|21727.91|21647.91|21731.24|21651.24|21727.91|21647.91|10
1731886920000|2024-11-17 23:42:00|21728.53|21648.53|21729.43|21649.43|21731.2|21651.2|21727.9|21647.9|10
1731886930000|2024-11-17 23:42:10|21730.6|21650.6|21728.32|21648.32|21730.6|21650.6|21724.95|21644.95|10
1731886940000|2024-11-17 23:42:20|21728.37|21648.37|21729.27|21649.27|21729.49|21649.49|21728.29|21648.29|10
1731886950000|2024-11-17 23:42:30|21731.72|21651.72|21735.99|21655.99|21735.99|21655.99|21731.72|21651.72|10
1731886960000|2024-11-17 23:42:40|21735.97|21655.97|21738.17|21658.17|21738.29|21658.29|21735.54|21655.54|10
1731886970000|2024-11-17 23:42:50|21738.25|21658.25|21739.49|21659.49|21739.49|21659.49|21737.57|21657.57|9
1731886980000|2024-11-17 23:43:00|21739.73|21659.73|21738.79|21658.79|21740.04|21660.04|21736.77|21656.77|10
1731886990000|2024-11-17 23:43:10|21738.23|21658.23|21735.23|21655.23|21739.17|21659.17|21735.23|21655.23|10
1731887000000|2024-11-17 23:43:20|21735.34|21655.34|21733.41|21653.41|21735.49|21655.49|21732.62|21652.62|10
1731887010000|2024-11-17 23:43:30|21732.79|21652.79|21732.43|21652.43|21733.63|21653.63|21732.43|21652.43|10
1731887020000|2024-11-17 23:43:40|21732.71|21652.71|21732.75|21652.75|21732.92|21652.92|21732.46|21652.46|10
1731887030000|2024-11-17 23:43:50|21732.81|21652.81|21732.87|21652.87|21732.88|21652.88|21732.32|21652.32|10
1731887040000|2024-11-17 23:44:00|21733.02|21653.02|21732.47|21652.47|21733.18|21653.18|21732.47|21652.47|9
1731887050000|2024-11-17 23:44:10|21732.48|21652.48|21730.64|21650.64|21733.63|21653.63|21730.64|21650.64|10
1731887060000|2024-11-17 23:44:20|21729.64|21649.64|21729.6|21649.6|21730.78|21650.78|21729.52|21649.52|10
1731887070000|2024-11-17 23:44:30|21729.4|21649.4|21732.72|21652.72|21732.78|21652.78|21729.4|21649.4|10
1731887080000|2024-11-17 23:44:40|21732.79|21652.79|21734.35|21654.35|21734.92|21654.92|21732.48|21652.48|10
1731887090000|2024-11-17 23:44:50|21734.93|21654.93|21734.98|21654.98|21735.14|21655.14|21734.69|21654.69|10
1731887100000|2024-11-17 23:45:00|21734.83|21654.83|21730.13|21650.13|21734.83|21654.83|21729.2|21649.2|10
1731887110000|2024-11-17 23:45:10|21729.99|21649.99|21731.85|21651.85|21732.7|21652.7|21729.11|21649.11|10
1731887120000|2024-11-17 23:45:20|21730.99|21650.99|21726.97|21646.97|21730.99|21650.99|21726.97|21646.97|9
1731887130000|2024-11-17 23:45:30|21727.93|21647.93|21732.54|21652.54|21732.64|21652.64|21727.93|21647.93|10
1731887140000|2024-11-17 23:45:40|21732.53|21652.53|21734.94|21654.94|21735.77|21655.77|21731.55|21651.55|10
1731887150000|2024-11-17 23:45:50|21735.12|21655.12|21735.12|21655.12|21735.12|21655.12|21733.06|21653.06|9
1731887160000|2024-11-17 23:46:00|21735.38|21655.38|21740.9|21660.9|21740.9|21660.9|21735.38|21655.38|10
1731887170000|2024-11-17 23:46:10|21741.51|21661.51|21745.09|21665.09|21745.09|21665.09|21741.25|21661.25|10
1731887180000|2024-11-17 23:46:20|21745.23|21665.23|21751.99|21671.99|21751.99|21671.99|21745.23|21665.23|10
1731887190000|2024-11-17 23:46:30|21753.42|21673.42|21757.49|21677.49|21760.02|21680.02|21753.42|21673.42|10
1731887200000|2024-11-17 23:46:40|21756.18|21676.18|21755.39|21675.39|21756.18|21676.18|21754.03|21674.03|10
1731887210000|2024-11-17 23:46:50|21755.49|21675.49|21754.2|21674.2|21755.7|21675.7|21754.02|21674.02|10
1731887220000|2024-11-17 23:47:00|21753.51|21673.51|21754.42|21674.42|21755.21|21675.21|21753.13|21673.13|10
1731887230000|2024-11-17 23:47:10|21755.41|21675.41|21753.64|21673.64|21755.41|21675.41|21753.64|21673.64|10
1731887240000|2024-11-17 23:47:20|21753.42|21673.42|21752.79|21672.79|21753.5|21673.5|21752.24|21672.24|10
1731887250000|2024-11-17 23:47:30|21753.95|21673.95|21753.09|21673.09|21754.4|21674.4|21752.85|21672.85|10
1731887260000|2024-11-17 23:47:40|21753.37|21673.37|21752.15|21672.15|21753.37|21673.37|21752|21672|10
1731887270000|2024-11-17 23:47:50|21751.87|21671.87|21750.94|21670.94|21752.48|21672.48|21750.73|21670.73|10
1731887280000|2024-11-17 23:48:00|21750.21|21670.21|21751.56|21671.56|21751.56|21671.56|21748.82|21668.82|10
1731887290000|2024-11-17 23:48:10|21751.32|21671.32|21753.05|21673.05|21753.05|21673.05|21751.32|21671.32|10
1731887300000|2024-11-17 23:48:20|21753.07|21673.07|21751.92|21671.92|21754.89|21674.89|21751.82|21671.82|10
1731887310000|2024-11-17 23:48:30|21751.59|21671.59|21751.66|21671.66|21751.66|21671.66|21750.31|21670.31|10
1731887320000|2024-11-17 23:48:40|21752.69|21672.69|21752.29|21672.29|21753.12|21673.12|21752.1|21672.1|9
1731887330000|2024-11-17 23:48:50|21752.6|21672.6|21751.89|21671.89|21752.72|21672.72|21751.42|21671.42|9
1731887340000|2024-11-17 23:49:00|21752.43|21672.43|21754.52|21674.52|21754.52|21674.52|21751.43|21671.43|9
1731887350000|2024-11-17 23:49:10|21754.58|21674.58|21754.23|21674.23|21754.67|21674.67|21752.17|21672.17|10
1731887360000|2024-11-17 23:49:20|21754.75|21674.75|21761.15|21681.15|21761.15|21681.15|21754.75|21674.75|9
1731887370000|2024-11-17 23:49:30|21761.23|21681.23|21761.49|21681.49|21761.49|21681.49|21759.82|21679.82|10
1731887380000|2024-11-17 23:49:40|21762.72|21682.72|21761.68|21681.68|21763.02|21683.02|21761.68|21681.68|9
1731887390000|2024-11-17 23:49:50|21761.64|21681.64|21761.59|21681.59|21761.86|21681.86|21761.16|21681.16|8
1731887400000|2024-11-17 23:50:00|21762.02|21682.02|21760.81|21680.81|21762.92|21682.92|21760.81|21680.81|10
1731887410000|2024-11-17 23:50:10|21760.51|21680.51|21761.98|21681.98|21762.54|21682.54|21760.51|21680.51|10
1731887420000|2024-11-17 23:50:20|21762.14|21682.14|21761.76|21681.76|21762.88|21682.88|21761.6|21681.6|10
1731887430000|2024-11-17 23:50:30|21760.59|21680.59|21763.37|21683.37|21763.46|21683.46|21760.59|21680.59|10
1731887440000|2024-11-17 23:50:40|21763.07|21683.07|21762.31|21682.31|21763.19|21683.19|21762.07|21682.07|10
1731887450000|2024-11-17 23:50:50|21762.62|21682.62|21764.92|21684.92|21765.09|21685.09|21762.47|21682.47|10
1731887460000|2024-11-17 23:51:00|21764.74|21684.74|21765.43|21685.43|21765.43|21685.43|21763.86|21683.86|10
1731887470000|2024-11-17 23:51:10|21765.5|21685.5|21768.15|21688.15|21768.56|21688.56|21765.5|21685.5|10
1731887480000|2024-11-17 23:51:20|21768.01|21688.01|21768.79|21688.79|21768.79|21688.79|21767.64|21687.64|10
1731887490000|2024-11-17 23:51:30|21768.07|21688.07|21773.08|21693.08|21773.08|21693.08|21768.07|21688.07|10
1731887500000|2024-11-17 23:51:40|21773.41|21693.41|21774.03|21694.03|21774.5|21694.5|21773.11|21693.11|10
1731887510000|2024-11-17 23:51:50|21773.66|21693.66|21774.56|21694.56|21774.69|21694.69|21773.18|21693.18|10
1731887520000|2024-11-17 23:52:00|21774.67|21694.67|21773.08|21693.08|21774.67|21694.67|21773.04|21693.04|10
1731887530000|2024-11-17 23:52:10|21772.92|21692.92|21771.23|21691.23|21774.66|21694.66|21771.23|21691.23|10
1731887540000|2024-11-17 23:52:20|21770.57|21690.57|21771.04|21691.04|21771.04|21691.04|21769.62|21689.62|10
1731887550000|2024-11-17 23:52:30|21771|21691|21772.11|21692.11|21772.11|21692.11|21770.29|21690.29|10
1731887560000|2024-11-17 23:52:40|21771.91|21691.91|21773|21693|21773.11|21693.11|21771.91|21691.91|10
1731887570000|2024-11-17 23:52:50|21773.67|21693.67|21779.91|21699.91|21779.91|21699.91|21773.67|21693.67|10
1731887580000|2024-11-17 23:53:00|21779.86|21699.86|21782.44|21702.44|21783.29|21703.29|21778.9|21698.9|10
1731887590000|2024-11-17 23:53:10|21785.32|21705.32|21790.26|21710.26|21790.26|21710.26|21785.32|21705.32|10
1731887600000|2024-11-17 23:53:20|21790.06|21710.06|21789.94|21709.94|21791.2|21711.2|21789.76|21709.76|10
1731887610000|2024-11-17 23:53:30|21790.59|21710.59|21789.86|21709.86|21790.86|21710.86|21789.86|21709.86|10
1731887620000|2024-11-17 23:53:40|21789.49|21709.49|21790.24|21710.24|21790.24|21710.24|21788.64|21708.64|10
1731887630000|2024-11-17 23:53:50|21790.19|21710.19|21784.33|21704.33|21790.19|21710.19|21784.12|21704.12|10
1731887640000|2024-11-17 23:54:00|21783.86|21703.86|21785.77|21705.77|21786.15|21706.15|21783.5|21703.5|10
1731887650000|2024-11-17 23:54:10|21785.66|21705.66|21779.32|21699.32|21785.66|21705.66|21779.32|21699.32|10
1731887660000|2024-11-17 23:54:20|21779.34|21699.34|21777.52|21697.52|21779.98|21699.98|21777.52|21697.52|10
1731887670000|2024-11-17 23:54:30|21777.61|21697.61|21779.44|21699.44|21780.19|21700.19|21777.61|21697.61|10
1731887680000|2024-11-17 23:54:40|21779.47|21699.47|21775.97|21695.97|21779.47|21699.47|21775.97|21695.97|10
1731887690000|2024-11-17 23:54:50|21776.26|21696.26|21773.98|21693.98|21776.95|21696.95|21773.94|21693.94|10
1731887700000|2024-11-17 23:55:00|21774.32|21694.32|21777.17|21697.17|21777.17|21697.17|21774.32|21694.32|10
1731887710000|2024-11-17 23:55:10|21777.2|21697.2|21779.44|21699.44|21779.44|21699.44|21777.2|21697.2|10
1731887720000|2024-11-17 23:55:20|21780.37|21700.37|21782.98|21702.98|21783.68|21703.68|21780.11|21700.11|10
1731887730000|2024-11-17 23:55:30|21782.39|21702.39|21788.24|21708.24|21788.24|21708.24|21782.39|21702.39|9
1731887740000|2024-11-17 23:55:40|21789.5|21709.5|21793.7|21713.7|21793.7|21713.7|21789.5|21709.5|10
1731887750000|2024-11-17 23:55:50|21793.51|21713.51|21795.73|21715.73|21795.73|21715.73|21793.51|21713.51|10
1731887760000|2024-11-17 23:56:00|21796|21716|21794.89|21714.89|21796|21716|21794.49|21714.49|10
1731887770000|2024-11-17 23:56:10|21794.64|21714.64|21793.44|21713.44|21796.73|21716.73|21793.44|21713.44|10
1731887780000|2024-11-17 23:56:20|21792.06|21712.06|21790.76|21710.76|21792.06|21712.06|21790.65|21710.65|10
1731887790000|2024-11-17 23:56:30|21791.06|21711.06|21790.87|21710.87|21791.21|21711.21|21790.33|21710.33|10
1731887800000|2024-11-17 23:56:40|21790.94|21710.94|21789.56|21709.56|21790.94|21710.94|21789.56|21709.56|10
1731887810000|2024-11-17 23:56:50|21789.08|21709.08|21787.33|21707.33|21789.16|21709.16|21787.33|21707.33|10
1731887820000|2024-11-17 23:57:00|21787.26|21707.26|21788.58|21708.58|21788.58|21708.58|21786.8|21706.8|9
1731887830000|2024-11-17 23:57:10|21788.9|21708.9|21784.66|21704.66|21788.9|21708.9|21783.05|21703.05|10
1731887840000|2024-11-17 23:57:20|21785.54|21705.54|21785.22|21705.22|21785.54|21705.54|21785.02|21705.02|10
1731887850000|2024-11-17 23:57:30|21785.77|21705.77|21782.57|21702.57|21785.77|21705.77|21782.54|21702.54|10
1731887860000|2024-11-17 23:57:40|21782.68|21702.68|21779.35|21699.35|21782.68|21702.68|21779.2|21699.2|10
1731887870000|2024-11-17 23:57:50|21779.22|21699.22|21777.42|21697.42|21779.22|21699.22|21777.38|21697.38|10
1731887880000|2024-11-17 23:58:00|21777.16|21697.16|21777.07|21697.07|21777.63|21697.63|21776.17|21696.17|10
1731887890000|2024-11-17 23:58:10|21776.97|21696.97|21776.93|21696.93|21778.34|21698.34|21775.95|21695.95|10
1731887900000|2024-11-17 23:58:20|21777.01|21697.01|21775.94|21695.94|21778.32|21698.32|21775.79|21695.79|10
1731887910000|2024-11-17 23:58:30|21775.72|21695.72|21778.26|21698.26|21778.34|21698.34|21775.72|21695.72|10
1731887920000|2024-11-17 23:58:40|21778.93|21698.93|21778.56|21698.56|21778.93|21698.93|21778.1|21698.1|9
1731887930000|2024-11-17 23:58:50|21778.72|21698.72|21781.28|21701.28|21781.28|21701.28|21778.61|21698.61|9
1731887940000|2024-11-17 23:59:00|21781.77|21701.77|21782.73|21702.73|21783.85|21703.85|21781.4|21701.4|10
1731887950000|2024-11-17 23:59:10|21783.28|21703.28|21784.51|21704.51|21785.48|21705.48|21783.28|21703.28|10
1731887960000|2024-11-17 23:59:20|21784.42|21704.42|21783.05|21703.05|21784.42|21704.42|21782.65|21702.65|10
1731887970000|2024-11-17 23:59:30|21784.43|21704.43|21786.82|21706.82|21787.56|21707.56|21784.43|21704.43|9
1731887980000|2024-11-17 23:59:40|21787.45|21707.45|21785.63|21705.63|21787.48|21707.48|21784.64|21704.64|10
1731887990000|2024-11-17 23:59:50|21785.26|21705.26|21788.11|21708.11|21788.11|21708.11|21785.26|21705.26|10
1731888000000|2024-11-18 00:00:00|21788.66|21708.66|21790.32|21710.32|21790.86|21710.86|21788.66|21708.66|10
1731888010000|2024-11-18 00:00:10|21790.91|21710.91|21786.96|21706.96|21790.91|21710.91|21785.95|21705.95|10
1731888020000|2024-11-18 00:00:20|21786.59|21706.59|21780.02|21700.02|21786.66|21706.66|21780.02|21700.02|10
1731888030000|2024-11-18 00:00:30|21779.77|21699.77|21779.39|21699.39|21781.87|21701.87|21779.39|21699.39|9
1731888040000|2024-11-18 00:00:40|21778.29|21698.29|21776.72|21696.72|21778.29|21698.29|21776.13|21696.13|10
1731888050000|2024-11-18 00:00:50|21775.51|21695.51|21779.57|21699.57|21779.69|21699.69|21775.51|21695.51|10
1731888060000|2024-11-18 00:01:00|21779.98|21699.98|21782.87|21702.87|21784.13|21704.13|21779.98|21699.98|10
1731888070000|2024-11-18 00:01:10|21782.63|21702.63|21783.5|21703.5|21785.6|21705.6|21782.56|21702.56|10
1731888080000|2024-11-18 00:01:20|21782.98|21702.98|21777.69|21697.69|21783.18|21703.18|21777.69|21697.69|10
1731888090000|2024-11-18 00:01:30|21777.46|21697.46|21766.47|21686.47|21777.46|21697.46|21766.47|21686.47|10
1731888100000|2024-11-18 00:01:40|21760.34|21680.34|21761.55|21681.55|21761.55|21681.55|21757.92|21677.92|10
1731888110000|2024-11-18 00:01:50|21762.07|21682.07|21763.72|21683.72|21763.72|21683.72|21760.58|21680.58|10
1731888120000|2024-11-18 00:02:00|21763.64|21683.64|21777.95|21697.95|21777.95|21697.95|21763.64|21683.64|10
1731888130000|2024-11-18 00:02:10|21778.73|21698.73|21777.51|21697.51|21778.73|21698.73|21776.86|21696.86|10
1731888140000|2024-11-18 00:02:20|21779.72|21699.72|21779.95|21699.95|21783.39|21703.39|21779.72|21699.72|10
1731888150000|2024-11-18 00:02:30|21779.26|21699.26|21773.41|21693.41|21779.26|21699.26|21773.41|21693.41|10
1731888160000|2024-11-18 00:02:40|21773.81|21693.81|21770.54|21690.54|21774.99|21694.99|21770.54|21690.54|10
1731888170000|2024-11-18 00:02:50|21771.07|21691.07|21772.72|21692.72|21773.28|21693.28|21769.99|21689.99|10
1731888180000|2024-11-18 00:03:00|21772.87|21692.87|21773.94|21693.94|21775.59|21695.59|21772.87|21692.87|10
1731888190000|2024-11-18 00:03:10|21776.62|21696.62|21774.91|21694.91|21776.62|21696.62|21774.51|21694.51|10
1731888200000|2024-11-18 00:03:20|21774.65|21694.65|21770.11|21690.11|21775.1|21695.1|21770.11|21690.11|10
1731888210000|2024-11-18 00:03:30|21770.16|21690.16|21777.66|21697.66|21777.66|21697.66|21770.08|21690.08|10
1731888220000|2024-11-18 00:03:40|21778.61|21698.61|21784.41|21704.41|21784.41|21704.41|21778.61|21698.61|10
1731888230000|2024-11-18 00:03:50|21784.56|21704.56|21791.72|21711.72|21794.71|21714.71|21784.21|21704.21|10
1731888240000|2024-11-18 00:04:00|21791.35|21711.35|21779.84|21699.84|21791.35|21711.35|21779.81|21699.81|10
1731888250000|2024-11-18 00:04:10|21778.51|21698.51|21778.65|21698.65|21780.02|21700.02|21777.95|21697.95|10
1731888260000|2024-11-18 00:04:20|21778.62|21698.62|21777.83|21697.83|21778.7|21698.7|21777.08|21697.08|10
1731888270000|2024-11-18 00:04:30|21776.45|21696.45|21774.97|21694.97|21776.45|21696.45|21773.77|21693.77|10
1731888280000|2024-11-18 00:04:40|21775.31|21695.31|21785.92|21705.92|21786.14|21706.14|21775.31|21695.31|10
1731888290000|2024-11-18 00:04:50|21787.26|21707.26|21793.79|21713.79|21793.79|21713.79|21787.26|21707.26|10
1731888300000|2024-11-18 00:05:00|21794.04|21714.04|21798.75|21718.75|21799.1|21719.1|21794.04|21714.04|10
1731888310000|2024-11-18 00:05:10|21798.99|21718.99|21805.65|21725.65|21805.65|21725.65|21798.02|21718.02|10
1731888320000|2024-11-18 00:05:20|21808.07|21728.07|21809.28|21729.28|21809.55|21729.55|21806.75|21726.75|10
1731888330000|2024-11-18 00:05:30|21809.31|21729.31|21810.9|21730.9|21811.11|21731.11|21809.22|21729.22|10
1731888340000|2024-11-18 00:05:40|21811.29|21731.29|21812.13|21732.13|21812.13|21732.13|21810.89|21730.89|10
1731888350000|2024-11-18 00:05:50|21812.78|21732.78|21810.32|21730.32|21812.82|21732.82|21809.97|21729.97|10
1731888360000|2024-11-18 00:06:00|21809.12|21729.12|21805|21725|21809.12|21729.12|21805|21725|10
1731888370000|2024-11-18 00:06:10|21805.58|21725.58|21805.41|21725.41|21807.39|21727.39|21805.41|21725.41|10
1731888380000|2024-11-18 00:06:20|21805.26|21725.26|21807.71|21727.71|21807.71|21727.71|21804.26|21724.26|10
1731888390000|2024-11-18 00:06:30|21808.71|21728.71|21815.6|21735.6|21815.6|21735.6|21808.71|21728.71|10
1731888400000|2024-11-18 00:06:40|21815.69|21735.69|21816.23|21736.23|21817.47|21737.47|21815.69|21735.69|10
1731888410000|2024-11-18 00:06:50|21815.92|21735.92|21817.39|21737.39|21817.57|21737.57|21815.9|21735.9|10
1731888420000|2024-11-18 00:07:00|21817.31|21737.31|21815.29|21735.29|21818.28|21738.28|21815.29|21735.29|10
1731888430000|2024-11-18 00:07:10|21815.46|21735.46|21819.08|21739.08|21819.08|21739.08|21814.65|21734.65|10
1731888440000|2024-11-18 00:07:20|21817.39|21737.39|21820.68|21740.68|21821.1|21741.1|21816.97|21736.97|10
1731888450000|2024-11-18 00:07:30|21820.43|21740.43|21828.92|21748.92|21828.92|21748.92|21820.43|21740.43|10
1731888460000|2024-11-18 00:07:40|21829.69|21749.69|21833.48|21753.48|21833.48|21753.48|21829.15|21749.15|10
1731888470000|2024-11-18 00:07:50|21832.02|21752.02|21827.5|21747.5|21832.02|21752.02|21827.5|21747.5|10
1731888480000|2024-11-18 00:08:00|21828.2|21748.2|21830.17|21750.17|21830.72|21750.72|21827.52|21747.52|10
1731888490000|2024-11-18 00:08:10|21828.34|21748.34|21818.52|21738.52|21828.34|21748.34|21818.52|21738.52|10
1731888500000|2024-11-18 00:08:20|21815.9|21735.9|21811.61|21731.61|21815.9|21735.9|21811.61|21731.61|10
1731888510000|2024-11-18 00:08:30|21811.23|21731.23|21811.08|21731.08|21814.15|21734.15|21811.03|21731.03|10
1731888520000|2024-11-18 00:08:40|21810.64|21730.64|21801.36|21721.36|21812.62|21732.62|21801.35|21721.35|10
1731888530000|2024-11-18 00:08:50|21800.44|21720.44|21801.73|21721.73|21802.5|21722.5|21799.85|21719.85|10
1731888540000|2024-11-18 00:09:00|21801.81|21721.81|21801.99|21721.99|21802.36|21722.36|21800.96|21720.96|10
1731888550000|2024-11-18 00:09:10|21802.36|21722.36|21797.51|21717.51|21802.36|21722.36|21797.51|21717.51|9
1731888560000|2024-11-18 00:09:20|21796.81|21716.81|21793.19|21713.19|21797.33|21717.33|21793.19|21713.19|10
1731888570000|2024-11-18 00:09:30|21793.36|21713.36|21789.33|21709.33|21793.36|21713.36|21789.33|21709.33|10
1731888580000|2024-11-18 00:09:40|21788.64|21708.64|21783.11|21703.11|21789.89|21709.89|21783.11|21703.11|10
1731888590000|2024-11-18 00:09:50|21783.21|21703.21|21783.07|21703.07|21785.07|21705.07|21783.07|21703.07|10
1731888600000|2024-11-18 00:10:00|21783.13|21703.13|21780.48|21700.48|21783.46|21703.46|21780.22|21700.22|10
1731888610000|2024-11-18 00:10:10|21781.9|21701.9|21778.4|21698.4|21781.9|21701.9|21778.4|21698.4|10
1731888620000|2024-11-18 00:10:20|21777.11|21697.11|21773.5|21693.5|21777.11|21697.11|21773.5|21693.5|10
1731888630000|2024-11-18 00:10:30|21773.26|21693.26|21770.22|21690.22|21773.98|21693.98|21769.02|21689.02|10
1731888640000|2024-11-18 00:10:40|21769.73|21689.73|21760.66|21680.66|21769.73|21689.73|21760.66|21680.66|10
1731888650000|2024-11-18 00:10:50|21760.73|21680.73|21757.79|21677.79|21760.78|21680.78|21757.79|21677.79|10
1731888660000|2024-11-18 00:11:00|21757.49|21677.49|21750.21|21670.21|21758.41|21678.41|21750.21|21670.21|10
1731888670000|2024-11-18 00:11:10|21752.14|21672.14|21744.49|21664.49|21752.14|21672.14|21744.42|21664.42|10
1731888680000|2024-11-18 00:11:20|21743.57|21663.57|21740.14|21660.14|21744.23|21664.23|21740.14|21660.14|10
1731888690000|2024-11-18 00:11:30|21741.36|21661.36|21739.23|21659.23|21741.63|21661.63|21739|21659|10
1731888700000|2024-11-18 00:11:40|21738.17|21658.17|21739.34|21659.34|21739.92|21659.92|21738.17|21658.17|10
1731888710000|2024-11-18 00:11:50|21738.34|21658.34|21734.39|21654.39|21738.34|21658.34|21734.11|21654.11|9
1731888720000|2024-11-18 00:12:00|21734.89|21654.89|21737.54|21657.54|21738.2|21658.2|21734.89|21654.89|10
1731888730000|2024-11-18 00:12:10|21736.14|21656.14|21728.67|21648.67|21736.14|21656.14|21728.67|21648.67|10
1731888740000|2024-11-18 00:12:20|21728.05|21648.05|21725.59|21645.59|21729.45|21649.45|21725.59|21645.59|10
1731888750000|2024-11-18 00:12:30|21724.82|21644.82|21722.71|21642.71|21724.82|21644.82|21722.53|21642.53|10
1731888760000|2024-11-18 00:12:40|21722.28|21642.28|21724.9|21644.9|21724.95|21644.95|21721.78|21641.78|10
1731888770000|2024-11-18 00:12:50|21725.15|21645.15|21727|21647|21727.49|21647.49|21724.54|21644.54|10
1731888780000|2024-11-18 00:13:00|21726.2|21646.2|21724.53|21644.53|21727.01|21647.01|21724.53|21644.53|10
1731888790000|2024-11-18 00:13:10|21725.09|21645.09|21733.95|21653.95|21733.95|21653.95|21725.09|21645.09|10
1731888800000|2024-11-18 00:13:20|21732.87|21652.87|21734.55|21654.55|21738.74|21658.74|21732.87|21652.87|9
1731888810000|2024-11-18 00:13:30|21735.15|21655.15|21739.27|21659.27|21739.27|21659.27|21735.15|21655.15|10
1731888820000|2024-11-18 00:13:40|21739.36|21659.36|21746.4|21666.4|21746.4|21666.4|21739.36|21659.36|10
1731888830000|2024-11-18 00:13:50|21746.12|21666.12|21752.19|21672.19|21752.19|21672.19|21746.12|21666.12|10
1731888840000|2024-11-18 00:14:00|21752.35|21672.35|21766.13|21686.13|21766.13|21686.13|21752.35|21672.35|10
1731888850000|2024-11-18 00:14:10|21768.09|21688.09|21779.29|21699.29|21779.29|21699.29|21768.09|21688.09|9
1731888860000|2024-11-18 00:14:20|21778.71|21698.71|21779.36|21699.36|21779.87|21699.87|21778.24|21698.24|10
1731888870000|2024-11-18 00:14:30|21779.63|21699.63|21777.55|21697.55|21779.65|21699.65|21777.55|21697.55|10
1731888880000|2024-11-18 00:14:40|21776.63|21696.63|21771.71|21691.71|21776.63|21696.63|21771.2|21691.2|10
1731888890000|2024-11-18 00:14:50|21771.96|21691.96|21777.06|21697.06|21777.06|21697.06|21771.96|21691.96|10
1731888900000|2024-11-18 00:15:00|21779.29|21699.29|21782.66|21702.66|21782.68|21702.68|21779.29|21699.29|10
1731888910000|2024-11-18 00:15:10|21783.16|21703.16|21777.77|21697.77|21783.16|21703.16|21776.52|21696.52|10
1731888920000|2024-11-18 00:15:20|21777.86|21697.86|21770.32|21690.32|21778.45|21698.45|21770.32|21690.32|10
1731888930000|2024-11-18 00:15:30|21769.78|21689.78|21765.22|21685.22|21769.78|21689.78|21765.22|21685.22|10
1731888940000|2024-11-18 00:15:40|21764.96|21684.96|21762.47|21682.47|21765.03|21685.03|21762.47|21682.47|9
1731888950000|2024-11-18 00:15:50|21762.4|21682.4|21761.56|21681.56|21765.08|21685.08|21761.56|21681.56|10
1731888960000|2024-11-18 00:16:00|21761.17|21681.17|21752.57|21672.57|21761.17|21681.17|21752.57|21672.57|10
1731888970000|2024-11-18 00:16:10|21752.34|21672.34|21743.93|21663.93|21752.34|21672.34|21743.66|21663.66|10
1731888980000|2024-11-18 00:16:20|21744.68|21664.68|21746.64|21666.64|21746.64|21666.64|21742.76|21662.76|10
1731888990000|2024-11-18 00:16:30|21748.77|21668.77|21742.08|21662.08|21748.77|21668.77|21742.08|21662.08|10
1731889000000|2024-11-18 00:16:40|21743.28|21663.28|21743.37|21663.37|21744.82|21664.82|21741.57|21661.57|10
1731889010000|2024-11-18 00:16:50|21744.64|21664.64|21742.36|21662.36|21745.04|21665.04|21742.18|21662.18|10
1731889020000|2024-11-18 00:17:00|21743.89|21663.89|21756.92|21676.92|21756.92|21676.92|21743.89|21663.89|10
1731889030000|2024-11-18 00:17:10|21758.75|21678.75|21771.93|21691.93|21771.93|21691.93|21758.75|21678.75|10
1731889040000|2024-11-18 00:17:20|21771.78|21691.78|21779.01|21699.01|21779.01|21699.01|21771.78|21691.78|10
1731889050000|2024-11-18 00:17:30|21778.71|21698.71|21789.88|21709.88|21791.71|21711.71|21778.71|21698.71|10
1731889060000|2024-11-18 00:17:40|21790.14|21710.14|21792.79|21712.79|21794.36|21714.36|21790.14|21710.14|10
1731889070000|2024-11-18 00:17:50|21792.62|21712.62|21781.63|21701.63|21792.62|21712.62|21781.63|21701.63|10
1731889080000|2024-11-18 00:18:00|21781.19|21701.19|21779.57|21699.57|21781.19|21701.19|21779.21|21699.21|10
1731889090000|2024-11-18 00:18:10|21779.38|21699.38|21772.94|21692.94|21779.38|21699.38|21772.05|21692.05|10
1731889100000|2024-11-18 00:18:20|21773.2|21693.2|21772.4|21692.4|21774.38|21694.38|21770.94|21690.94|10
1731889110000|2024-11-18 00:18:30|21772.69|21692.69|21782.59|21702.59|21782.59|21702.59|21772.69|21692.69|10
1731889120000|2024-11-18 00:18:40|21782.24|21702.24|21778.02|21698.02|21782.24|21702.24|21776.58|21696.58|10
1731889130000|2024-11-18 00:18:50|21777.85|21697.85|21780.91|21700.91|21782.73|21702.73|21777.85|21697.85|10
1731889140000|2024-11-18 00:19:00|21780.49|21700.49|21776.54|21696.54|21780.49|21700.49|21775|21695|10
1731889150000|2024-11-18 00:19:10|21774.39|21694.39|21769.05|21689.05|21774.73|21694.73|21769.05|21689.05|10
1731889160000|2024-11-18 00:19:20|21768.13|21688.13|21766.18|21686.18|21768.13|21688.13|21766|21686|10
1731889170000|2024-11-18 00:19:30|21765.94|21685.94|21768.32|21688.32|21768.32|21688.32|21765.89|21685.89|10
1731889180000|2024-11-18 00:19:40|21770.24|21690.24|21776.49|21696.49|21776.49|21696.49|21770.24|21690.24|10
1731889190000|2024-11-18 00:19:50|21775.45|21695.45|21773.59|21693.59|21776.02|21696.02|21773.51|21693.51|10
1731889200000|2024-11-18 00:20:00|21774|21694|21777.27|21697.27|21777.27|21697.27|21774|21694|10
1731889210000|2024-11-18 00:20:10|21776.12|21696.12|21778.09|21698.09|21778.76|21698.76|21776.12|21696.12|10
1731889220000|2024-11-18 00:20:20|21777.76|21697.76|21771.79|21691.79|21778.68|21698.68|21771.79|21691.79|10
1731889230000|2024-11-18 00:20:30|21770.8|21690.8|21769.69|21689.69|21773.01|21693.01|21769.58|21689.58|9
1731889240000|2024-11-18 00:20:40|21767.67|21687.67|21769.73|21689.73|21769.73|21689.73|21765.87|21685.87|10
1731889250000|2024-11-18 00:20:50|21768.95|21688.95|21771.24|21691.24|21771.42|21691.42|21767.12|21687.12|10
1731889260000|2024-11-18 00:21:00|21770.81|21690.81|21769.23|21689.23|21770.81|21690.81|21768.78|21688.78|10
1731889270000|2024-11-18 00:21:10|21768.34|21688.34|21762.66|21682.66|21768.34|21688.34|21762.45|21682.45|10
1731889280000|2024-11-18 00:21:20|21761.15|21681.15|21758.59|21678.59|21761.15|21681.15|21758.59|21678.59|10
1731889290000|2024-11-18 00:21:30|21756.33|21676.33|21742.76|21662.76|21756.33|21676.33|21742.76|21662.76|10
1731889300000|2024-11-18 00:21:40|21742.88|21662.88|21739.15|21659.15|21742.88|21662.88|21739.15|21659.15|10
1731889310000|2024-11-18 00:21:50|21739.24|21659.24|21741.42|21661.42|21741.42|21661.42|21739.24|21659.24|9
1731889320000|2024-11-18 00:22:00|21741.09|21661.09|21739.49|21659.49|21741.2|21661.2|21738.79|21658.79|10
1731889330000|2024-11-18 00:22:10|21738.76|21658.76|21730.62|21650.62|21738.76|21658.76|21730.62|21650.62|10
1731889340000|2024-11-18 00:22:20|21731.25|21651.25|21725.38|21645.38|21733.33|21653.33|21725.38|21645.38|10
1731889350000|2024-11-18 00:22:30|21723.54|21643.54|21721.89|21641.89|21724.08|21644.08|21721.7|21641.7|10
1731889360000|2024-11-18 00:22:40|21722.12|21642.12|21717.29|21637.29|21722.12|21642.12|21716.06|21636.06|10
1731889370000|2024-11-18 00:22:50|21717.36|21637.36|21724.6|21644.6|21724.6|21644.6|21717.36|21637.36|10
1731889380000|2024-11-18 00:23:00|21727.01|21647.01|21730.57|21650.57|21732.22|21652.22|21727.01|21647.01|10
1731889390000|2024-11-18 00:23:10|21730.46|21650.46|21734.25|21654.25|21734.26|21654.26|21729.7|21649.7|10
1731889400000|2024-11-18 00:23:20|21733.86|21653.86|21738.99|21658.99|21738.99|21658.99|21733.86|21653.86|10
1731889410000|2024-11-18 00:23:30|21738.94|21658.94|21743.8|21663.8|21743.8|21663.8|21738.94|21658.94|10
1731889420000|2024-11-18 00:23:40|21747.14|21667.14|21751.65|21671.65|21751.74|21671.74|21747.14|21667.14|10
1731889430000|2024-11-18 00:23:50|21751.17|21671.17|21749.92|21669.92|21751.17|21671.17|21749.02|21669.02|10
1731889440000|2024-11-18 00:24:00|21750.01|21670.01|21749.55|21669.55|21750.01|21670.01|21747.08|21667.08|10
1731889450000|2024-11-18 00:24:10|21749.87|21669.87|21750.99|21670.99|21751.18|21671.18|21747.05|21667.05|10
1731889460000|2024-11-18 00:24:20|21749.99|21669.99|21751.64|21671.64|21751.64|21671.64|21749.8|21669.8|10
1731889470000|2024-11-18 00:24:30|21752.12|21672.12|21750.98|21670.98|21752.12|21672.12|21750.38|21670.38|9
1731889480000|2024-11-18 00:24:40|21749.94|21669.94|21750.3|21670.3|21750.93|21670.93|21748.95|21668.95|10
1731889490000|2024-11-18 00:24:50|21749.65|21669.65|21753.69|21673.69|21753.73|21673.73|21749.51|21669.51|10
1731889500000|2024-11-18 00:25:00|21754.05|21674.05|21758.67|21678.67|21758.67|21678.67|21753.95|21673.95|10
1731889510000|2024-11-18 00:25:10|21758.53|21678.53|21757.87|21677.87|21760.49|21680.49|21757.81|21677.81|10
1731889520000|2024-11-18 00:25:20|21757.91|21677.91|21758.08|21678.08|21758.65|21678.65|21757.45|21677.45|10
1731889530000|2024-11-18 00:25:30|21757.67|21677.67|21757.8|21677.8|21758.15|21678.15|21757.6|21677.6|10
1731889540000|2024-11-18 00:25:40|21757.87|21677.87|21762.21|21682.21|21762.36|21682.36|21757.87|21677.87|10
1731889550000|2024-11-18 00:25:50|21762.01|21682.01|21767.46|21687.46|21767.46|21687.46|21761.76|21681.76|10
1731889560000|2024-11-18 00:26:00|21768.93|21688.93|21773.63|21693.63|21773.88|21693.88|21768.93|21688.93|10
1731889570000|2024-11-18 00:26:10|21773.61|21693.61|21770.08|21690.08|21773.61|21693.61|21770.08|21690.08|10
1731889580000|2024-11-18 00:26:20|21770.25|21690.25|21769.68|21689.68|21771.53|21691.53|21768.9|21688.9|10
1731889590000|2024-11-18 00:26:30|21769.62|21689.62|21772|21692|21772|21692|21769.62|21689.62|9
1731889600000|2024-11-18 00:26:40|21774.45|21694.45|21775.54|21695.54|21775.57|21695.57|21774.2|21694.2|10
1731889610000|2024-11-18 00:26:50|21776.04|21696.04|21774.25|21694.25|21776.04|21696.04|21774.25|21694.25|10
1731889620000|2024-11-18 00:27:00|21774.62|21694.62|21776.47|21696.47|21776.47|21696.47|21774.26|21694.26|10
1731889630000|2024-11-18 00:27:10|21776.72|21696.72|21781.89|21701.89|21781.89|21701.89|21776.72|21696.72|10
1731889640000|2024-11-18 00:27:20|21782.28|21702.28|21787.65|21707.65|21787.65|21707.65|21782.28|21702.28|10
1731889650000|2024-11-18 00:27:30|21787.73|21707.73|21789.51|21709.51|21791.18|21711.18|21787.58|21707.58|10
1731889660000|2024-11-18 00:27:40|21791.61|21711.61|21794.72|21714.72|21794.72|21714.72|21791.07|21711.07|9
1731889670000|2024-11-18 00:27:50|21795.46|21715.46|21800.93|21720.93|21801.53|21721.53|21795.46|21715.46|10
1731889680000|2024-11-18 00:28:00|21800.73|21720.73|21796.34|21716.34|21800.73|21720.73|21796.34|21716.34|10
1731889690000|2024-11-18 00:28:10|21796.09|21716.09|21797.04|21717.04|21797.04|21717.04|21795.64|21715.64|10
1731889700000|2024-11-18 00:28:20|21797.47|21717.47|21798.34|21718.34|21799.65|21719.65|21797.47|21717.47|10
1731889710000|2024-11-18 00:28:30|21796.92|21716.92|21794.85|21714.85|21798.13|21718.13|21794.85|21714.85|10
1731889720000|2024-11-18 00:28:40|21792.69|21712.69|21789.31|21709.31|21792.69|21712.69|21789.31|21709.31|9
1731889730000|2024-11-18 00:28:50|21788.59|21708.59|21789.11|21709.11|21789.11|21709.11|21787.88|21707.88|10
1731889740000|2024-11-18 00:29:00|21790.15|21710.15|21791.48|21711.48|21791.57|21711.57|21790.15|21710.15|10
1731889750000|2024-11-18 00:29:10|21791.33|21711.33|21795.76|21715.76|21795.76|21715.76|21790.92|21710.92|10
1731889760000|2024-11-18 00:29:20|21797.15|21717.15|21800.91|21720.91|21800.91|21720.91|21796.34|21716.34|10
1731889770000|2024-11-18 00:29:30|21801.08|21721.08|21802.76|21722.76|21804.85|21724.85|21801.08|21721.08|10
1731889780000|2024-11-18 00:29:40|21801.82|21721.82|21805.63|21725.63|21805.63|21725.63|21800.93|21720.93|10
1731889790000|2024-11-18 00:29:50|21805.65|21725.65|21807.17|21727.17|21807.17|21727.17|21805.51|21725.51|10
1731889800000|2024-11-18 00:30:00|21807.45|21727.45|21810.09|21730.09|21810.88|21730.88|21806.87|21726.87|10
1731889810000|2024-11-18 00:30:10|21808.83|21728.83|21814.48|21734.48|21814.48|21734.48|21808.83|21728.83|10
1731889820000|2024-11-18 00:30:20|21814.26|21734.26|21819.43|21739.43|21819.43|21739.43|21814.26|21734.26|10
1731889830000|2024-11-18 00:30:30|21819.88|21739.88|21824.5|21744.5|21824.5|21744.5|21819.88|21739.88|10
1731889840000|2024-11-18 00:30:40|21825.81|21745.81|21836.41|21756.41|21836.41|21756.41|21825.81|21745.81|10
1731889850000|2024-11-18 00:30:50|21837.2|21757.2|21844.91|21764.91|21845.37|21765.37|21837.2|21757.2|10
1731889860000|2024-11-18 00:31:00|21845.1|21765.1|21844.04|21764.04|21845.65|21765.65|21842.9|21762.9|10
1731889870000|2024-11-18 00:31:10|21844.03|21764.03|21839.82|21759.82|21844.75|21764.75|21839.82|21759.82|10
1731889880000|2024-11-18 00:31:20|21839.83|21759.83|21840.71|21760.71|21840.71|21760.71|21838.94|21758.94|10
1731889890000|2024-11-18 00:31:30|21841.31|21761.31|21839.84|21759.84|21842.6|21762.6|21839.84|21759.84|10
1731889900000|2024-11-18 00:31:40|21840.22|21760.22|21840.76|21760.76|21842.29|21762.29|21840.22|21760.22|10
1731889910000|2024-11-18 00:31:50|21840.67|21760.67|21835.25|21755.25|21840.67|21760.67|21834.91|21754.91|10
1731889920000|2024-11-18 00:32:00|21835.37|21755.37|21829.02|21749.02|21835.37|21755.37|21827.71|21747.71|10
1731889930000|2024-11-18 00:32:10|21828.5|21748.5|21828.62|21748.62|21829.51|21749.51|21826.76|21746.76|10
1731889940000|2024-11-18 00:32:20|21827.68|21747.68|21827.93|21747.93|21830.25|21750.25|21827.68|21747.68|10
1731889950000|2024-11-18 00:32:30|21827.75|21747.75|21825|21745|21832.77|21752.77|21825|21745|10
1731889960000|2024-11-18 00:32:40|21824.09|21744.09|21830.75|21750.75|21831.02|21751.02|21824.09|21744.09|10
1731889970000|2024-11-18 00:32:50|21829.83|21749.83|21823.96|21743.96|21830.01|21750.01|21823.96|21743.96|10
1731889980000|2024-11-18 00:33:00|21823.43|21743.43|21807.65|21727.65|21823.43|21743.43|21807.65|21727.65|10
1731889990000|2024-11-18 00:33:10|21807.24|21727.24|21804.27|21724.27|21807.24|21727.24|21801.9|21721.9|10
1731890000000|2024-11-18 00:33:20|21804.97|21724.97|21809.58|21729.58|21810.2|21730.2|21804.97|21724.97|10
1731890010000|2024-11-18 00:33:30|21809.85|21729.85|21815.14|21735.14|21815.98|21735.98|21809.85|21729.85|10
1731890020000|2024-11-18 00:33:40|21815.02|21735.02|21820.39|21740.39|21820.39|21740.39|21814.55|21734.55|10
1731890030000|2024-11-18 00:33:50|21820.66|21740.66|21821.41|21741.41|21821.41|21741.41|21820.04|21740.04|10
1731890040000|2024-11-18 00:34:00|21821.37|21741.37|21822.73|21742.73|21822.73|21742.73|21817.64|21737.64|10
1731890050000|2024-11-18 00:34:10|21823.52|21743.52|21825.1|21745.1|21826.28|21746.28|21823.52|21743.52|10
1731890060000|2024-11-18 00:34:20|21825.28|21745.28|21824.79|21744.79|21825.35|21745.35|21823.06|21743.06|10
1731890070000|2024-11-18 00:34:30|21825.1|21745.1|21832.61|21752.61|21832.61|21752.61|21825.1|21745.1|10
1731890080000|2024-11-18 00:34:40|21833|21753|21835.97|21755.97|21835.97|21755.97|21832.71|21752.71|9
1731890090000|2024-11-18 00:34:50|21835.69|21755.69|21831|21751|21836.01|21756.01|21831|21751|10
1731890100000|2024-11-18 00:35:00|21831.21|21751.21|21838.16|21758.16|21838.16|21758.16|21831.11|21751.11|10
1731890110000|2024-11-18 00:35:10|21838.32|21758.32|21841.75|21761.75|21843.46|21763.46|21838.32|21758.32|10
1731890120000|2024-11-18 00:35:20|21841.18|21761.18|21842.03|21762.03|21843.25|21763.25|21840.45|21760.45|10
1731890130000|2024-11-18 00:35:30|21841.58|21761.58|21847.85|21767.85|21847.85|21767.85|21841.58|21761.58|10
1731890140000|2024-11-18 00:35:40|21848.62|21768.62|21845.05|21765.05|21849.38|21769.38|21845.05|21765.05|10
1731890150000|2024-11-18 00:35:50|21844.26|21764.26|21838.29|21758.29|21844.26|21764.26|21838.05|21758.05|9
1731890160000|2024-11-18 00:36:00|21838.36|21758.36|21830.37|21750.37|21838.36|21758.36|21830.37|21750.37|10
1731890170000|2024-11-18 00:36:10|21830.7|21750.7|21827.3|21747.3|21831.36|21751.36|21826.48|21746.48|10
1731890180000|2024-11-18 00:36:20|21828.09|21748.09|21832.32|21752.32|21832.32|21752.32|21826.92|21746.92|10
1731890190000|2024-11-18 00:36:30|21832.52|21752.52|21830.65|21750.65|21832.52|21752.52|21830.64|21750.64|9
1731890200000|2024-11-18 00:36:40|21830.44|21750.44|21838.05|21758.05|21838.05|21758.05|21830.09|21750.09|10
1731890210000|2024-11-18 00:36:50|21837.86|21757.86|21842.88|21762.88|21842.88|21762.88|21837.78|21757.78|10
1731890220000|2024-11-18 00:37:00|21842.59|21762.59|21858.34|21778.34|21858.34|21778.34|21842.59|21762.59|10
1731890230000|2024-11-18 00:37:10|21858.54|21778.54|21857.61|21777.61|21859.41|21779.41|21854.95|21774.95|10
1731890240000|2024-11-18 00:37:20|21857.02|21777.02|21866.36|21786.36|21866.36|21786.36|21857.02|21777.02|10
1731890250000|2024-11-18 00:37:30|21866.86|21786.86|21868.89|21788.89|21868.93|21788.93|21866.86|21786.86|10
1731890260000|2024-11-18 00:37:40|21868.51|21788.51|21862.06|21782.06|21868.51|21788.51|21862.06|21782.06|10
1731890270000|2024-11-18 00:37:50|21862.65|21782.65|21865.07|21785.07|21865.07|21785.07|21862.65|21782.65|10
1731890280000|2024-11-18 00:38:00|21864.16|21784.16|21866.72|21786.72|21866.72|21786.72|21864.13|21784.13|10
1731890290000|2024-11-18 00:38:10|21867.76|21787.76|21881.64|21801.64|21881.64|21801.64|21867.76|21787.76|10
1731890300000|2024-11-18 00:38:20|21883.12|21803.12|21880.47|21800.47|21884.29|21804.29|21880.47|21800.47|10
1731890310000|2024-11-18 00:38:30|21879.87|21799.87|21875.95|21795.95|21879.87|21799.87|21873.4|21793.4|10
1731890320000|2024-11-18 00:38:40|21876.56|21796.56|21870.07|21790.07|21878.57|21798.57|21869.03|21789.03|10
1731890330000|2024-11-18 00:38:50|21869.04|21789.04|21865.03|21785.03|21869.04|21789.04|21863.57|21783.57|9
1731890340000|2024-11-18 00:39:00|21865|21785|21863.81|21783.81|21867.91|21787.91|21862.38|21782.38|10
1731890350000|2024-11-18 00:39:10|21865.41|21785.41|21873.49|21793.49|21873.49|21793.49|21865.41|21785.41|10
1731890360000|2024-11-18 00:39:20|21872.54|21792.54|21862.87|21782.87|21872.54|21792.54|21862.87|21782.87|10
1731890370000|2024-11-18 00:39:30|21862.76|21782.76|21867.88|21787.88|21867.88|21787.88|21862.76|21782.76|10
1731890380000|2024-11-18 00:39:40|21868.6|21788.6|21883.15|21803.15|21883.15|21803.15|21868.32|21788.32|10
1731890390000|2024-11-18 00:39:50|21881.36|21801.36|21890.18|21810.18|21890.18|21810.18|21881.2|21801.2|10
1731890400000|2024-11-18 00:40:00|21893.65|21813.65|21894.71|21814.71|21896.13|21816.13|21893.65|21813.65|10
1731890410000|2024-11-18 00:40:10|21894.73|21814.73|21894.58|21814.58|21894.73|21814.73|21892.04|21812.04|10
1731890420000|2024-11-18 00:40:20|21894.41|21814.41|21894.11|21814.11|21898.39|21818.39|21894.11|21814.11|10
1731890430000|2024-11-18 00:40:30|21894.23|21814.23|21889.56|21809.56|21894.27|21814.27|21889.56|21809.56|10
1731890440000|2024-11-18 00:40:40|21890.59|21810.59|21897.05|21817.05|21897.05|21817.05|21889.86|21809.86|10
1731890450000|2024-11-18 00:40:50|21896.6|21816.6|21897.1|21817.1|21898.86|21818.86|21896.03|21816.03|10
1731890460000|2024-11-18 00:41:00|21895.44|21815.44|21888.34|21808.34|21895.44|21815.44|21888.31|21808.31|10
1731890470000|2024-11-18 00:41:10|21886.38|21806.38|21886.98|21806.98|21886.98|21806.98|21883.77|21803.77|10
1731890480000|2024-11-18 00:41:20|21887.77|21807.77|21891.67|21811.67|21891.78|21811.78|21887.77|21807.77|10
1731890490000|2024-11-18 00:41:30|21892.1|21812.1|21889.37|21809.37|21893.84|21813.84|21889.37|21809.37|10
1731890500000|2024-11-18 00:41:40|21889.6|21809.6|21890.5|21810.5|21890.5|21810.5|21889.6|21809.6|10
1731890510000|2024-11-18 00:41:50|21890.38|21810.38|21891.98|21811.98|21891.98|21811.98|21888.16|21808.16|10
1731890520000|2024-11-18 00:42:00|21892.29|21812.29|21895.31|21815.31|21895.5|21815.5|21891.01|21811.01|10
1731890530000|2024-11-18 00:42:10|21896.72|21816.72|21893.86|21813.86|21896.72|21816.72|21893.86|21813.86|10
1731890540000|2024-11-18 00:42:20|21894.07|21814.07|21897.15|21817.15|21900.52|21820.52|21894.07|21814.07|10
1731890550000|2024-11-18 00:42:30|21895.67|21815.67|21893.89|21813.89|21896.78|21816.78|21893.89|21813.89|10
1731890560000|2024-11-18 00:42:40|21891.29|21811.29|21885.3|21805.3|21891.29|21811.29|21885.16|21805.16|10
1731890570000|2024-11-18 00:42:50|21884.2|21804.2|21881.79|21801.79|21884.55|21804.55|21881.79|21801.79|10
1731890580000|2024-11-18 00:43:00|21881.14|21801.14|21875.9|21795.9|21881.14|21801.14|21875.23|21795.23|10
1731890590000|2024-11-18 00:43:10|21875.63|21795.63|21875.72|21795.72|21875.94|21795.94|21874.91|21794.91|10
1731890600000|2024-11-18 00:43:20|21875.58|21795.58|21873.35|21793.35|21875.58|21795.58|21873.35|21793.35|10
1731890610000|2024-11-18 00:43:30|21872.73|21792.73|21870.95|21790.95|21874.09|21794.09|21870.94|21790.94|10
1731890620000|2024-11-18 00:43:40|21870.79|21790.79|21866|21786|21871.94|21791.94|21865.52|21785.52|10
1731890630000|2024-11-18 00:43:50|21866.02|21786.02|21872.29|21792.29|21872.29|21792.29|21866.02|21786.02|10
1731890640000|2024-11-18 00:44:00|21872.51|21792.51|21869.13|21789.13|21872.51|21792.51|21868.48|21788.48|10
1731890650000|2024-11-18 00:44:10|21869.67|21789.67|21867.01|21787.01|21869.67|21789.67|21867.01|21787.01|10
1731890660000|2024-11-18 00:44:20|21867.21|21787.21|21866.19|21786.19|21867.21|21787.21|21865.62|21785.62|10
1731890670000|2024-11-18 00:44:30|21866.68|21786.68|21867.02|21787.02|21867.74|21787.74|21864.96|21784.96|10
1731890680000|2024-11-18 00:44:40|21867.14|21787.14|21870.42|21790.42|21870.94|21790.94|21866.86|21786.86|10
1731890690000|2024-11-18 00:44:50|21869.95|21789.95|21864.14|21784.14|21869.95|21789.95|21864.14|21784.14|10
1731890700000|2024-11-18 00:45:00|21862.66|21782.66|21853.65|21773.65|21862.66|21782.66|21851.28|21771.28|10
1731890710000|2024-11-18 00:45:10|21853.38|21773.38|21849.24|21769.24|21853.81|21773.81|21849.24|21769.24|10
1731890720000|2024-11-18 00:45:20|21848.32|21768.32|21848.64|21768.64|21848.64|21768.64|21846.69|21766.69|10
1731890730000|2024-11-18 00:45:30|21849.26|21769.26|21846.23|21766.23|21851.4|21771.4|21846.23|21766.23|10
1731890740000|2024-11-18 00:45:40|21844.72|21764.72|21847.73|21767.73|21848.22|21768.22|21844.18|21764.18|10
1731890750000|2024-11-18 00:45:50|21847.38|21767.38|21842.62|21762.62|21847.38|21767.38|21842.62|21762.62|10
1731890760000|2024-11-18 00:46:00|21841.39|21761.39|21839.22|21759.22|21841.39|21761.39|21838.43|21758.43|10
1731890770000|2024-11-18 00:46:10|21839.95|21759.95|21835.76|21755.76|21839.95|21759.95|21835.24|21755.24|10
1731890780000|2024-11-18 00:46:20|21835.39|21755.39|21839.92|21759.92|21839.92|21759.92|21833.53|21753.53|10
1731890790000|2024-11-18 00:46:30|21840.3|21760.3|21839.95|21759.95|21840.49|21760.49|21838.37|21758.37|10
1731890800000|2024-11-18 00:46:40|21841.04|21761.04|21837.91|21757.91|21841.78|21761.78|21837.91|21757.91|10
1731890810000|2024-11-18 00:46:50|21838.27|21758.27|21842.18|21762.18|21842.18|21762.18|21838.06|21758.06|10
1731890820000|2024-11-18 00:47:00|21844.27|21764.27|21850.79|21770.79|21851.09|21771.09|21844.27|21764.27|10
1731890830000|2024-11-18 00:47:10|21851.38|21771.38|21854.87|21774.87|21854.87|21774.87|21850.53|21770.53|10
1731890840000|2024-11-18 00:47:20|21855.73|21775.73|21860.73|21780.73|21860.73|21780.73|21855.73|21775.73|10
1731890850000|2024-11-18 00:47:30|21861.23|21781.23|21867.36|21787.36|21867.38|21787.38|21861.23|21781.23|10
1731890860000|2024-11-18 00:47:40|21868.02|21788.02|21868.83|21788.83|21868.96|21788.96|21867.75|21787.75|10
1731890870000|2024-11-18 00:47:50|21868.96|21788.96|21871.79|21791.79|21871.81|21791.81|21868.96|21788.96|10
1731890880000|2024-11-18 00:48:00|21871.91|21791.91|21877.77|21797.77|21878.23|21798.23|21871.91|21791.91|10
1731890890000|2024-11-18 00:48:10|21878.08|21798.08|21875.05|21795.05|21878.08|21798.08|21875.05|21795.05|10
1731890900000|2024-11-18 00:48:20|21874.4|21794.4|21875.14|21795.14|21875.3|21795.3|21873.15|21793.15|10
1731890910000|2024-11-18 00:48:30|21875.33|21795.33|21871.47|21791.47|21875.33|21795.33|21871.47|21791.47|10
1731890920000|2024-11-18 00:48:40|21871.06|21791.06|21870.79|21790.79|21872.06|21792.06|21869.44|21789.44|10
1731890930000|2024-11-18 00:48:50|21869.73|21789.73|21863.06|21783.06|21869.73|21789.73|21863.06|21783.06|10
1731890940000|2024-11-18 00:49:00|21862.88|21782.88|21861.85|21781.85|21862.88|21782.88|21859.17|21779.17|10
1731890950000|2024-11-18 00:49:10|21861.39|21781.39|21858.58|21778.58|21861.39|21781.39|21858.21|21778.21|10
1731890960000|2024-11-18 00:49:20|21858.06|21778.06|21851.73|21771.73|21858.06|21778.06|21851.73|21771.73|10
1731890970000|2024-11-18 00:49:30|21851.92|21771.92|21850.79|21770.79|21852.06|21772.06|21850.16|21770.16|10
1731890980000|2024-11-18 00:49:40|21850.59|21770.59|21849.77|21769.77|21852.21|21772.21|21849.68|21769.68|10
1731890990000|2024-11-18 00:49:50|21849.75|21769.75|21848.89|21768.89|21849.75|21769.75|21848.02|21768.02|10
1731891000000|2024-11-18 00:50:00|21849.09|21769.09|21852.58|21772.58|21853.01|21773.01|21849.09|21769.09|9
1731891010000|2024-11-18 00:50:10|21851.86|21771.86|21842.78|21762.78|21851.86|21771.86|21842.78|21762.78|10
1731891020000|2024-11-18 00:50:20|21840.64|21760.64|21839.16|21759.16|21840.64|21760.64|21837.06|21757.06|10
1731891030000|2024-11-18 00:50:30|21839.15|21759.15|21836.28|21756.28|21839.15|21759.15|21836.28|21756.28|10
1731891040000|2024-11-18 00:50:40|21835.84|21755.84|21837.77|21757.77|21838.06|21758.06|21835.84|21755.84|10
1731891050000|2024-11-18 00:50:50|21837.87|21757.87|21838.36|21758.36|21838.38|21758.38|21837.72|21757.72|10
1731891060000|2024-11-18 00:51:00|21838.24|21758.24|21836.4|21756.4|21838.56|21758.56|21836.4|21756.4|10
1731891070000|2024-11-18 00:51:10|21834.76|21754.76|21828.15|21748.15|21834.76|21754.76|21828.15|21748.15|10
1731891080000|2024-11-18 00:51:20|21827.69|21747.69|21825.69|21745.69|21828.52|21748.52|21825.69|21745.69|10
1731891090000|2024-11-18 00:51:30|21825.35|21745.35|21817.11|21737.11|21825.35|21745.35|21817.11|21737.11|10
1731891100000|2024-11-18 00:51:40|21817|21737|21817.73|21737.73|21817.73|21737.73|21816.19|21736.19|10
1731891110000|2024-11-18 00:51:50|21817.6|21737.6|21823.24|21743.24|21823.24|21743.24|21817.6|21737.6|10
1731891120000|2024-11-18 00:52:00|21818.75|21738.75|21819.56|21739.56|21820.98|21740.98|21818.75|21738.75|10
1731891130000|2024-11-18 00:52:10|21819.15|21739.15|21812.7|21732.7|21819.15|21739.15|21812.7|21732.7|10
1731891140000|2024-11-18 00:52:20|21811.05|21731.05|21806.19|21726.19|21811.88|21731.88|21806.19|21726.19|10
1731891150000|2024-11-18 00:52:30|21806.26|21726.26|21807.12|21727.12|21807.12|21727.12|21804.85|21724.85|10
1731891160000|2024-11-18 00:52:40|21807.11|21727.11|21805.04|21725.04|21807.61|21727.61|21805.04|21725.04|10
1731891170000|2024-11-18 00:52:50|21805.05|21725.05|21802.89|21722.89|21805.12|21725.12|21802.81|21722.81|10
1731891180000|2024-11-18 00:53:00|21802.85|21722.85|21801.19|21721.19|21804.81|21724.81|21801.19|21721.19|10
1731891190000|2024-11-18 00:53:10|21801.22|21721.22|21801.65|21721.65|21802.5|21722.5|21800.34|21720.34|10
1731891200000|2024-11-18 00:53:20|21802.08|21722.08|21805.2|21725.2|21805.2|21725.2|21802.08|21722.08|10
1731891210000|2024-11-18 00:53:30|21805.21|21725.21|21804.68|21724.68|21805.21|21725.21|21803.92|21723.92|10
1731891220000|2024-11-18 00:53:40|21805.45|21725.45|21803.37|21723.37|21805.64|21725.64|21803.37|21723.37|10
1731891230000|2024-11-18 00:53:50|21804.1|21724.1|21806.23|21726.23|21806.23|21726.23|21803.62|21723.62|10
1731891240000|2024-11-18 00:54:00|21806.98|21726.98|21808.92|21728.92|21809.68|21729.68|21806.98|21726.98|9
1731891250000|2024-11-18 00:54:10|21809.33|21729.33|21816.64|21736.64|21816.64|21736.64|21809.33|21729.33|10
1731891260000|2024-11-18 00:54:20|21816.59|21736.59|21818.37|21738.37|21819.2|21739.2|21816.55|21736.55|10
1731891270000|2024-11-18 00:54:30|21818.42|21738.42|21821.72|21741.72|21821.72|21741.72|21818.42|21738.42|10
1731891280000|2024-11-18 00:54:40|21822.74|21742.74|21817.2|21737.2|21822.74|21742.74|21817.2|21737.2|10
1731891290000|2024-11-18 00:54:50|21817.21|21737.21|21820.1|21740.1|21820.1|21740.1|21817.21|21737.21|10
1731891300000|2024-11-18 00:55:00|21820.14|21740.14|21822.35|21742.35|21822.35|21742.35|21819.87|21739.87|10
1731891310000|2024-11-18 00:55:10|21821.76|21741.76|21817.76|21737.76|21823.1|21743.1|21817.46|21737.46|10
1731891320000|2024-11-18 00:55:20|21817|21737|21816.77|21736.77|21817.14|21737.14|21814.82|21734.82|10
1731891330000|2024-11-18 00:55:30|21816.33|21736.33|21819.75|21739.75|21819.75|21739.75|21816.33|21736.33|10
1731891340000|2024-11-18 00:55:40|21820.91|21740.91|21825.44|21745.44|21825.65|21745.65|21820.91|21740.91|10
1731891350000|2024-11-18 00:55:50|21825.86|21745.86|21831.27|21751.27|21831.27|21751.27|21825.86|21745.86|9
1731891360000|2024-11-18 00:56:00|21831.58|21751.58|21830.15|21750.15|21832.11|21752.11|21829.61|21749.61|10
1731891370000|2024-11-18 00:56:10|21829.64|21749.64|21824.02|21744.02|21829.64|21749.64|21824.02|21744.02|9
1731891380000|2024-11-18 00:56:20|21824.01|21744.01|21821.49|21741.49|21825.19|21745.19|21821.49|21741.49|10
1731891390000|2024-11-18 00:56:30|21820.94|21740.94|21820.49|21740.49|21821.84|21741.84|21820.45|21740.45|10
1731891400000|2024-11-18 00:56:40|21820.86|21740.86|21817.9|21737.9|21821.43|21741.43|21817.9|21737.9|9
1731891410000|2024-11-18 00:56:50|21818.26|21738.26|21817.54|21737.54|21818.26|21738.26|21816.72|21736.72|10
1731891420000|2024-11-18 00:57:00|21817.21|21737.21|21819.08|21739.08|21820.8|21740.8|21817.21|21737.21|10
1731891430000|2024-11-18 00:57:10|21819.49|21739.49|21823.22|21743.22|21823.22|21743.22|21819.17|21739.17|10
1731891440000|2024-11-18 00:57:20|21822.87|21742.87|21824.75|21744.75|21824.75|21744.75|21820.42|21740.42|10
1731891450000|2024-11-18 00:57:30|21825.32|21745.32|21822.41|21742.41|21825.5|21745.5|21822.41|21742.41|10
1731891460000|2024-11-18 00:57:40|21822.35|21742.35|21823.56|21743.56|21824.63|21744.63|21821.99|21741.99|10
1731891470000|2024-11-18 00:57:50|21823.64|21743.64|21823.52|21743.52|21823.68|21743.68|21823.13|21743.13|10
1731891480000|2024-11-18 00:58:00|21823.57|21743.57|21820.48|21740.48|21823.57|21743.57|21820.48|21740.48|9
1731891490000|2024-11-18 00:58:10|21820.41|21740.41|21823.34|21743.34|21824.61|21744.61|21820.41|21740.41|10
1731891500000|2024-11-18 00:58:20|21822.44|21742.44|21817.28|21737.28|21822.9|21742.9|21817.28|21737.28|10
1731891510000|2024-11-18 00:58:30|21815.84|21735.84|21797.77|21717.77|21815.84|21735.84|21797.77|21717.77|10
1731891520000|2024-11-18 00:58:40|21797.3|21717.3|21798.19|21718.19|21799.25|21719.25|21796.63|21716.63|10
1731891530000|2024-11-18 00:58:50|21798.84|21718.84|21797.02|21717.02|21799.06|21719.06|21797.02|21717.02|10
1731891540000|2024-11-18 00:59:00|21797.1|21717.1|21799.38|21719.38|21800|21720|21797.1|21717.1|10
1731891550000|2024-11-18 00:59:10|21799.63|21719.63|21798.9|21718.9|21799.9|21719.9|21798.14|21718.14|10
1731891560000|2024-11-18 00:59:20|21800.45|21720.45|21799.5|21719.5|21800.75|21720.75|21799.5|21719.5|10
1731891570000|2024-11-18 00:59:30|21799.69|21719.69|21799.95|21719.95|21800.85|21720.85|21799.41|21719.41|10
1731891580000|2024-11-18 00:59:40|21800.25|21720.25|21802.81|21722.81|21802.81|21722.81|21800.25|21720.25|10
1731891590000|2024-11-18 00:59:50|21802.71|21722.71|21802.61|21722.61|21803.13|21723.13|21800.83|21720.83|10
1731891600000|2024-11-18 01:00:00|21803.06|21723.06|21807.32|21727.32|21807.66|21727.66|21802.83|21722.83|10
1731891610000|2024-11-18 01:00:10|21807.1|21727.1|21802.51|21722.51|21807.1|21727.1|21802.51|21722.51|10
1731891620000|2024-11-18 01:00:20|21801.51|21721.51|21806.72|21726.72|21806.72|21726.72|21800.89|21720.89|10
1731891630000|2024-11-18 01:00:30|21806.51|21726.51|21809.94|21729.94|21810.22|21730.22|21805.12|21725.12|10
1731891640000|2024-11-18 01:00:40|21808.43|21728.43|21809.45|21729.45|21809.65|21729.65|21806.76|21726.76|10
1731891650000|2024-11-18 01:00:50|21810.85|21730.85|21811.18|21731.18|21812.35|21732.35|21810.44|21730.44|10
1731891660000|2024-11-18 01:01:00|21811.15|21731.15|21812.62|21732.62|21812.78|21732.78|21810.96|21730.96|10
1731891670000|2024-11-18 01:01:10|21812.61|21732.61|21819.35|21739.35|21819.35|21739.35|21811.92|21731.92|10
1731891680000|2024-11-18 01:01:20|21819.34|21739.34|21825.39|21745.39|21825.39|21745.39|21818.93|21738.93|10
1731891690000|2024-11-18 01:01:30|21825.52|21745.52|21828.58|21748.58|21829.29|21749.29|21825.03|21745.03|10
1731891700000|2024-11-18 01:01:40|21827.8|21747.8|21829.41|21749.41|21829.41|21749.41|21827.77|21747.77|10
1731891710000|2024-11-18 01:01:50|21830.83|21750.83|21826.06|21746.06|21830.83|21750.83|21826.06|21746.06|10
1731891720000|2024-11-18 01:02:00|21826|21746|21825.84|21745.84|21826.32|21746.32|21824.66|21744.66|10
1731891730000|2024-11-18 01:02:10|21826.36|21746.36|21824.38|21744.38|21827.19|21747.19|21823.78|21743.78|10
1731891740000|2024-11-18 01:02:20|21823.91|21743.91|21820.62|21740.62|21823.91|21743.91|21820.42|21740.42|10
1731891750000|2024-11-18 01:02:30|21819.85|21739.85|21811.9|21731.9|21819.97|21739.97|21811.9|21731.9|10
1731891760000|2024-11-18 01:02:40|21811.58|21731.58|21815.85|21735.85|21815.85|21735.85|21811.58|21731.58|10
1731891770000|2024-11-18 01:02:50|21816.08|21736.08|21817.53|21737.53|21817.99|21737.99|21816.08|21736.08|10
1731891780000|2024-11-18 01:03:00|21817.4|21737.4|21817.19|21737.19|21818.15|21738.15|21816.63|21736.63|10
1731891790000|2024-11-18 01:03:10|21817.07|21737.07|21810.33|21730.33|21817.19|21737.19|21810.33|21730.33|10
1731891800000|2024-11-18 01:03:20|21810.08|21730.08|21809.6|21729.6|21812.04|21732.04|21809.6|21729.6|10
1731891810000|2024-11-18 01:03:30|21810.37|21730.37|21809.71|21729.71|21810.37|21730.37|21808.77|21728.77|9
1731891820000|2024-11-18 01:03:40|21809.93|21729.93|21813.07|21733.07|21813.07|21733.07|21809.93|21729.93|10
1731891830000|2024-11-18 01:03:50|21812.6|21732.6|21812.53|21732.53|21813.22|21733.22|21812.45|21732.45|10
1731891840000|2024-11-18 01:04:00|21812.74|21732.74|21811.45|21731.45|21813.2|21733.2|21810.94|21730.94|9
1731891850000|2024-11-18 01:04:10|21811.48|21731.48|21809|21729|21812.14|21732.14|21809|21729|10
1731891860000|2024-11-18 01:04:20|21808.62|21728.62|21797.76|21717.76|21808.62|21728.62|21797.76|21717.76|10
1731891870000|2024-11-18 01:04:30|21796.91|21716.91|21797.83|21717.83|21799.49|21719.49|21796.91|21716.91|10
1731891880000|2024-11-18 01:04:40|21798.55|21718.55|21798.88|21718.88|21799.89|21719.89|21795.23|21715.23|10
1731891890000|2024-11-18 01:04:50|21799.94|21719.94|21805.76|21725.76|21805.76|21725.76|21799.94|21719.94|10
1731891900000|2024-11-18 01:05:00|21805.47|21725.47|21809.75|21729.75|21810|21730|21805.47|21725.47|10
1731891910000|2024-11-18 01:05:10|21809|21729|21811.07|21731.07|21811.07|21731.07|21809|21729|10
1731891920000|2024-11-18 01:05:20|21811.39|21731.39|21825.21|21745.21|21825.21|21745.21|21811.19|21731.19|10
1731891930000|2024-11-18 01:05:30|21825.22|21745.22|21840.21|21760.21|21840.21|21760.21|21825.22|21745.22|10
1731891940000|2024-11-18 01:05:40|21839.97|21759.97|21845.8|21765.8|21845.8|21765.8|21839.73|21759.73|9
1731891950000|2024-11-18 01:05:50|21845.87|21765.87|21841.65|21761.65|21845.87|21765.87|21841.65|21761.65|10
1731891960000|2024-11-18 01:06:00|21843.91|21763.91|21844.06|21764.06|21845.29|21765.29|21843.87|21763.87|10
1731891970000|2024-11-18 01:06:10|21845.78|21765.78|21847.33|21767.33|21847.33|21767.33|21844.12|21764.12|10
1731891980000|2024-11-18 01:06:20|21848.29|21768.29|21858.69|21778.69|21858.69|21778.69|21848.29|21768.29|10
1731891990000|2024-11-18 01:06:30|21858.72|21778.72|21858.75|21778.75|21859.45|21779.45|21858.72|21778.72|10
1731892000000|2024-11-18 01:06:40|21859.28|21779.28|21858.55|21778.55|21859.28|21779.28|21857.93|21777.93|9
1731892010000|2024-11-18 01:06:50|21858.66|21778.66|21859.85|21779.85|21859.85|21779.85|21858.57|21778.57|10
1731892020000|2024-11-18 01:07:00|21859.87|21779.87|21864.35|21784.35|21864.93|21784.93|21859.87|21779.87|10
1731892030000|2024-11-18 01:07:10|21864.02|21784.02|21860.73|21780.73|21864.02|21784.02|21860.59|21780.59|10
1731892040000|2024-11-18 01:07:20|21860.23|21780.23|21863.49|21783.49|21863.6|21783.6|21860.23|21780.23|10
1731892050000|2024-11-18 01:07:30|21862.11|21782.11|21864.28|21784.28|21864.28|21784.28|21862.11|21782.11|10
1731892060000|2024-11-18 01:07:40|21864.42|21784.42|21867.42|21787.42|21867.42|21787.42|21864.22|21784.22|9
1731892070000|2024-11-18 01:07:50|21867.51|21787.51|21865.3|21785.3|21867.72|21787.72|21865.3|21785.3|9
1731892080000|2024-11-18 01:08:00|21864.5|21784.5|21864.33|21784.33|21864.5|21784.5|21862.77|21782.77|10
1731892090000|2024-11-18 01:08:10|21864.59|21784.59|21864.83|21784.83|21865.99|21785.99|21863.83|21783.83|10
1731892100000|2024-11-18 01:08:20|21863.61|21783.61|21862.23|21782.23|21863.61|21783.61|21862.11|21782.11|10
1731892110000|2024-11-18 01:08:30|21862.13|21782.13|21866.49|21786.49|21866.49|21786.49|21862.13|21782.13|9
1731892120000|2024-11-18 01:08:40|21866.74|21786.74|21867|21787|21867.48|21787.48|21866.1|21786.1|10
1731892130000|2024-11-18 01:08:50|21867.37|21787.37|21867.63|21787.63|21867.94|21787.94|21867.05|21787.05|10
1731892140000|2024-11-18 01:09:00|21867.4|21787.4|21870.21|21790.21|21870.33|21790.33|21866.6|21786.6|10
1731892150000|2024-11-18 01:09:10|21870.15|21790.15|21872.01|21792.01|21872.85|21792.85|21870.15|21790.15|10
1731892160000|2024-11-18 01:09:20|21871.57|21791.57|21871.75|21791.75|21872.92|21792.92|21871.57|21791.57|10
1731892170000|2024-11-18 01:09:30|21871.26|21791.26|21865.79|21785.79|21871.26|21791.26|21865.79|21785.79|9
1731892180000|2024-11-18 01:09:40|21865.22|21785.22|21865.4|21785.4|21866.08|21786.08|21865.22|21785.22|10
1731892190000|2024-11-18 01:09:50|21865.28|21785.28|21866.12|21786.12|21866.12|21786.12|21864.95|21784.95|10
1731892200000|2024-11-18 01:10:00|21865.96|21785.96|21863.41|21783.41|21865.96|21785.96|21863.41|21783.41|10
1731892210000|2024-11-18 01:10:10|21863.13|21783.13|21861|21781|21863.13|21783.13|21860.45|21780.45|10
1731892220000|2024-11-18 01:10:20|21861.03|21781.03|21862.68|21782.68|21863.8|21783.8|21861.03|21781.03|10
1731892230000|2024-11-18 01:10:30|21863.25|21783.25|21865.43|21785.43|21865.43|21785.43|21863.25|21783.25|9
1731892240000|2024-11-18 01:10:40|21865.84|21785.84|21865.17|21785.17|21866.73|21786.73|21865.17|21785.17|10
1731892250000|2024-11-18 01:10:50|21864.84|21784.84|21865.12|21785.12|21866.15|21786.15|21864.7|21784.7|10
1731892260000|2024-11-18 01:11:00|21866.26|21786.26|21865.31|21785.31|21866.69|21786.69|21865.11|21785.11|10
1731892270000|2024-11-18 01:11:10|21866.28|21786.28|21867.45|21787.45|21867.53|21787.53|21864.23|21784.23|10
1731892280000|2024-11-18 01:11:20|21867.6|21787.6|21868.07|21788.07|21868.07|21788.07|21866.47|21786.47|8
1731892290000|2024-11-18 01:11:30|21868.27|21788.27|21868.7|21788.7|21869.21|21789.21|21868.27|21788.27|10
1731892300000|2024-11-18 01:11:40|21867.75|21787.75|21869.53|21789.53|21869.57|21789.57|21867.75|21787.75|10
1731892310000|2024-11-18 01:11:50|21869.67|21789.67|21870.68|21790.68|21870.68|21790.68|21869.42|21789.42|9
1731892320000|2024-11-18 01:12:00|21870.94|21790.94|21872.3|21792.3|21872.54|21792.54|21870.76|21790.76|10
1731892330000|2024-11-18 01:12:10|21872.42|21792.42|21871.14|21791.14|21872.42|21792.42|21870.63|21790.63|10
1731892340000|2024-11-18 01:12:20|21871.05|21791.05|21871.31|21791.31|21871.31|21791.31|21870.59|21790.59|10
1731892350000|2024-11-18 01:12:30|21871.66|21791.66|21877.22|21797.22|21877.22|21797.22|21871.66|21791.66|10
1731892360000|2024-11-18 01:12:40|21877.3|21797.3|21878.21|21798.21|21878.21|21798.21|21877.14|21797.14|10
1731892370000|2024-11-18 01:12:50|21878.11|21798.11|21891.56|21811.56|21891.56|21811.56|21878.11|21798.11|10
1731892380000|2024-11-18 01:13:00|21893.74|21813.74|21898.3|21818.3|21898.3|21818.3|21893.74|21813.74|10
1731892390000|2024-11-18 01:13:10|21898.36|21818.36|21901.98|21821.98|21902.13|21822.13|21898.08|21818.08|9
1731892400000|2024-11-18 01:13:20|21902.62|21822.62|21903.38|21823.38|21903.83|21823.83|21901.02|21821.02|10
1731892410000|2024-11-18 01:13:30|21902.97|21822.97|21896.71|21816.71|21902.97|21822.97|21896.71|21816.71|10
1731892420000|2024-11-18 01:13:40|21896.75|21816.75|21893.13|21813.13|21896.75|21816.75|21893.13|21813.13|10
1731892430000|2024-11-18 01:13:50|21893.35|21813.35|21892.92|21812.92|21894.27|21814.27|21892.92|21812.92|10
1731892440000|2024-11-18 01:14:00|21892.62|21812.62|21891.31|21811.31|21892.62|21812.62|21891.01|21811.01|10
1731892450000|2024-11-18 01:14:10|21891.55|21811.55|21886.65|21806.65|21891.55|21811.55|21886.65|21806.65|10
1731892460000|2024-11-18 01:14:20|21886.43|21806.43|21885.15|21805.15|21886.74|21806.74|21884.97|21804.97|10
1731892470000|2024-11-18 01:14:30|21885.07|21805.07|21887.58|21807.58|21887.58|21807.58|21884.9|21804.9|10
1731892480000|2024-11-18 01:14:40|21887.85|21807.85|21888.14|21808.14|21888.68|21808.68|21887.2|21807.2|10
1731892490000|2024-11-18 01:14:50|21888.68|21808.68|21892.5|21812.5|21892.5|21812.5|21888.68|21808.68|10
1731892500000|2024-11-18 01:15:00|21893.75|21813.75|21898.31|21818.31|21898.31|21818.31|21893.75|21813.75|10
1731892510000|2024-11-18 01:15:10|21899.74|21819.74|21899.48|21819.48|21900.67|21820.67|21897.15|21817.15|10
1731892520000|2024-11-18 01:15:20|21900.24|21820.24|21895.46|21815.46|21900.78|21820.78|21895.46|21815.46|10
1731892530000|2024-11-18 01:15:30|21894.93|21814.93|21892.55|21812.55|21895.6|21815.6|21892.55|21812.55|10
1731892540000|2024-11-18 01:15:40|21892.95|21812.95|21891.79|21811.79|21892.95|21812.95|21891.65|21811.65|10
1731892550000|2024-11-18 01:15:50|21891.76|21811.76|21889.24|21809.24|21891.76|21811.76|21888.97|21808.97|10
1731892560000|2024-11-18 01:16:00|21886.63|21806.63|21879.69|21799.69|21886.63|21806.63|21879.62|21799.62|10
1731892570000|2024-11-18 01:16:10|21879.79|21799.79|21878.08|21798.08|21879.79|21799.79|21877.66|21797.66|10
1731892580000|2024-11-18 01:16:20|21878.22|21798.22|21882.73|21802.73|21882.81|21802.81|21878.22|21798.22|10
1731892590000|2024-11-18 01:16:30|21882.41|21802.41|21888.77|21808.77|21889.05|21809.05|21882.41|21802.41|10
1731892600000|2024-11-18 01:16:40|21889.18|21809.18|21894.1|21814.1|21894.1|21814.1|21889.18|21809.18|10
1731892610000|2024-11-18 01:16:50|21896.39|21816.39|21897.74|21817.74|21897.74|21817.74|21896.39|21816.39|10
1731892620000|2024-11-18 01:17:00|21897.85|21817.85|21898.83|21818.83|21898.83|21818.83|21897.29|21817.29|10
1731892630000|2024-11-18 01:17:10|21898.39|21818.39|21906.06|21826.06|21906.06|21826.06|21898.39|21818.39|10
1731892640000|2024-11-18 01:17:20|21906.34|21826.34|21909.77|21829.77|21909.77|21829.77|21906.34|21826.34|10
1731892650000|2024-11-18 01:17:30|21912.4|21832.4|21914.47|21834.47|21914.56|21834.56|21912.4|21832.4|10
1731892660000|2024-11-18 01:17:40|21914.52|21834.52|21914.01|21834.01|21915.45|21835.45|21914.01|21834.01|10
1731892670000|2024-11-18 01:17:50|21918.62|21838.62|21923.53|21843.53|21923.53|21843.53|21918.62|21838.62|9
1731892680000|2024-11-18 01:18:00|21923.75|21843.75|21925.86|21845.86|21925.86|21845.86|21922.01|21842.01|10
1731892690000|2024-11-18 01:18:10|21927.19|21847.19|21929.95|21849.95|21930.88|21850.88|21926.77|21846.77|10
1731892700000|2024-11-18 01:18:20|21931.07|21851.07|21932.92|21852.92|21933.47|21853.47|21930.86|21850.86|10
1731892710000|2024-11-18 01:18:30|21933.69|21853.69|21935.96|21855.96|21937.09|21857.09|21933.69|21853.69|10
1731892720000|2024-11-18 01:18:40|21936.08|21856.08|21941.73|21861.73|21941.73|21861.73|21936.08|21856.08|10
1731892730000|2024-11-18 01:18:50|21942.01|21862.01|21946.22|21866.22|21946.22|21866.22|21942.01|21862.01|10
1731892740000|2024-11-18 01:19:00|21945.47|21865.47|21948.34|21868.34|21948.58|21868.58|21944.96|21864.96|10
1731892750000|2024-11-18 01:19:10|21948.97|21868.97|21946.92|21866.92|21949.33|21869.33|21946.59|21866.59|9
1731892760000|2024-11-18 01:19:20|21946.16|21866.16|21939.66|21859.66|21946.16|21866.16|21937.25|21857.25|10
1731892770000|2024-11-18 01:19:30|21940.84|21860.84|21939.33|21859.33|21941.08|21861.08|21939.33|21859.33|10
1731892780000|2024-11-18 01:19:40|21939.41|21859.41|21940.27|21860.27|21941.16|21861.16|21938.36|21858.36|10
1731892790000|2024-11-18 01:19:50|21940.22|21860.22|21944.32|21864.32|21945.21|21865.21|21940.17|21860.17|10
1731892800000|2024-11-18 01:20:00|21944.59|21864.59|21941.88|21861.88|21945.24|21865.24|21941.74|21861.74|10
1731892810000|2024-11-18 01:20:10|21941.89|21861.89|21946.09|21866.09|21946.09|21866.09|21941.38|21861.38|10
1731892820000|2024-11-18 01:20:20|21946.71|21866.71|21951.11|21871.11|21951.11|21871.11|21946.71|21866.71|10
1731892830000|2024-11-18 01:20:30|21951.9|21871.9|21953.42|21873.42|21953.43|21873.43|21951.9|21871.9|10
1731892840000|2024-11-18 01:20:40|21954.45|21874.45|21956.21|21876.21|21956.21|21876.21|21953.85|21873.85|10
1731892850000|2024-11-18 01:20:50|21956.97|21876.97|21963.9|21883.9|21963.9|21883.9|21956.64|21876.64|10
1731892860000|2024-11-18 01:21:00|21964.39|21884.39|21978.27|21898.27|21978.27|21898.27|21964.39|21884.39|10
1731892870000|2024-11-18 01:21:10|21980.49|21900.49|21983.93|21903.93|21983.93|21903.93|21980.31|21900.31|10
1731892880000|2024-11-18 01:21:20|21984.51|21904.51|21988.5|21908.5|21988.65|21908.65|21984.51|21904.51|10
1731892890000|2024-11-18 01:21:30|21989.36|21909.36|21993.43|21913.43|21994.17|21914.17|21989.36|21909.36|10
1731892900000|2024-11-18 01:21:40|21994.01|21914.01|21993.28|21913.28|21995.25|21915.25|21993.28|21913.28|10
1731892910000|2024-11-18 01:21:50|21992.69|21912.69|21994.66|21914.66|21995.17|21915.17|21990.24|21910.24|10
1731892920000|2024-11-18 01:22:00|21994.88|21914.88|21993.28|21913.28|21995.44|21915.44|21992.47|21912.47|10
1731892930000|2024-11-18 01:22:10|21992.11|21912.11|21988.82|21908.82|21992.11|21912.11|21988.82|21908.82|9
1731892940000|2024-11-18 01:22:20|21987.52|21907.52|21992.6|21912.6|21992.6|21912.6|21987.52|21907.52|10
1731892950000|2024-11-18 01:22:30|21992.85|21912.85|21992.72|21912.72|21993.99|21913.99|21992.28|21912.28|10
1731892960000|2024-11-18 01:22:40|21992.06|21912.06|21992.43|21912.43|21993.99|21913.99|21992.06|21912.06|10
1731892970000|2024-11-18 01:22:50|21990.7|21910.7|21992.55|21912.55|21993.05|21913.05|21990.7|21910.7|10
1731892980000|2024-11-18 01:23:00|21991.76|21911.76|21984.33|21904.33|21991.97|21911.97|21984.33|21904.33|9
1731892990000|2024-11-18 01:23:10|21983.19|21903.19|21963.04|21883.04|21983.19|21903.19|21963.04|21883.04|10
1731893000000|2024-11-18 01:23:20|21963.07|21883.07|21955.1|21875.1|21963.07|21883.07|21954.8|21874.8|10
1731893010000|2024-11-18 01:23:30|21954.62|21874.62|21953.48|21873.48|21957.79|21877.79|21953.48|21873.48|10
1731893020000|2024-11-18 01:23:40|21953.73|21873.73|21953.46|21873.46|21954.35|21874.35|21952.62|21872.62|10
1731893030000|2024-11-18 01:23:50|21953.36|21873.36|21949.65|21869.65|21953.55|21873.55|21949.65|21869.65|10
1731893040000|2024-11-18 01:24:00|21948.99|21868.99|21948.12|21868.12|21949.75|21869.75|21945.73|21865.73|10
1731893050000|2024-11-18 01:24:10|21948.11|21868.11|21950.76|21870.76|21951.86|21871.86|21948.11|21868.11|10
1731893060000|2024-11-18 01:24:20|21951.31|21871.31|21949.95|21869.95|21951.76|21871.76|21949.95|21869.95|10
1731893070000|2024-11-18 01:24:30|21949.36|21869.36|21949.63|21869.63|21949.63|21869.63|21948.53|21868.53|10
1731893080000|2024-11-18 01:24:40|21949.56|21869.56|21950.05|21870.05|21950.05|21870.05|21949.26|21869.26|10
1731893090000|2024-11-18 01:24:50|21949.81|21869.81|21951.94|21871.94|21951.94|21871.94|21948.75|21868.75|9
1731893100000|2024-11-18 01:25:00|21951.37|21871.37|21952.17|21872.17|21952.17|21872.17|21949.25|21869.25|10
1731893110000|2024-11-18 01:25:10|21952.95|21872.95|21965.55|21885.55|21965.55|21885.55|21952.95|21872.95|10
1731893120000|2024-11-18 01:25:20|21967.55|21887.55|21971.36|21891.36|21971.66|21891.66|21965.76|21885.76|10
1731893130000|2024-11-18 01:25:30|21971.49|21891.49|21974.75|21894.75|21975.98|21895.98|21971.4|21891.4|10
1731893140000|2024-11-18 01:25:40|21976.15|21896.15|21972.46|21892.46|21976.15|21896.15|21971.81|21891.81|10
1731893150000|2024-11-18 01:25:50|21971.97|21891.97|21969.72|21889.72|21972.03|21892.03|21967.96|21887.96|10
1731893160000|2024-11-18 01:26:00|21970.62|21890.62|21972.58|21892.58|21972.58|21892.58|21970.29|21890.29|10
1731893170000|2024-11-18 01:26:10|21973.67|21893.67|21975.39|21895.39|21976.5|21896.5|21973.67|21893.67|10
1731893180000|2024-11-18 01:26:20|21975.44|21895.44|21981.57|21901.57|21981.57|21901.57|21975.44|21895.44|10
1731893190000|2024-11-18 01:26:30|21981.89|21901.89|21985.2|21905.2|21986.85|21906.85|21981.89|21901.89|10
1731893200000|2024-11-18 01:26:40|21984.23|21904.23|21983.37|21903.37|21984.9|21904.9|21983.13|21903.13|10
1731893210000|2024-11-18 01:26:50|21983.23|21903.23|21980.55|21900.55|21983.23|21903.23|21980.55|21900.55|10
1731893220000|2024-11-18 01:27:00|21980.19|21900.19|21979.03|21899.03|21980.19|21900.19|21978.3|21898.3|10
1731893230000|2024-11-18 01:27:10|21978.71|21898.71|21981.44|21901.44|21981.44|21901.44|21977.8|21897.8|10
1731893240000|2024-11-18 01:27:20|21982.07|21902.07|21980.31|21900.31|21982.44|21902.44|21980.31|21900.31|10
1731893250000|2024-11-18 01:27:30|21980.07|21900.07|21986.09|21906.09|21986.09|21906.09|21980.07|21900.07|10
1731893260000|2024-11-18 01:27:40|21985.34|21905.34|21981.87|21901.87|21985.34|21905.34|21981.87|21901.87|10
1731893270000|2024-11-18 01:27:50|21982.86|21902.86|21984.23|21904.23|21984.23|21904.23|21982.86|21902.86|10
1731893280000|2024-11-18 01:28:00|21984.42|21904.42|21987.25|21907.25|21987.25|21907.25|21983.51|21903.51|10
1731893290000|2024-11-18 01:28:10|21987.82|21907.82|21988.44|21908.44|21989.22|21909.22|21987.67|21907.67|9
1731893300000|2024-11-18 01:28:20|21988.5|21908.5|21996.29|21916.29|21996.29|21916.29|21988.26|21908.26|10
1731893310000|2024-11-18 01:28:30|21996.7|21916.7|22002.76|21922.76|22002.76|21922.76|21996.54|21916.54|10
1731893320000|2024-11-18 01:28:40|22003.01|21923.01|22007.23|21927.23|22007.4|21927.4|22003.01|21923.01|10
1731893330000|2024-11-18 01:28:50|22006.17|21926.17|22006.32|21926.32|22007.06|21927.06|22003.37|21923.37|10
1731893340000|2024-11-18 01:29:00|22005.17|21925.17|22021.59|21941.59|22022.13|21942.13|22004.57|21924.57|10
1731893350000|2024-11-18 01:29:10|22020.39|21940.39|22023.25|21943.25|22023.25|21943.25|22019.83|21939.83|10
1731893360000|2024-11-18 01:29:20|22022.92|21942.92|22020.7|21940.7|22023.86|21943.86|22020.7|21940.7|10
1731893370000|2024-11-18 01:29:30|22020.33|21940.33|22021.81|21941.81|22021.92|21941.92|22020.33|21940.33|10
1731893380000|2024-11-18 01:29:40|22021.36|21941.36|22018.23|21938.23|22021.68|21941.68|22018.23|21938.23|10
1731893390000|2024-11-18 01:29:50|22017.62|21937.62|21999.7|21919.7|22018.37|21938.37|21999.7|21919.7|10
1731893400000|2024-11-18 01:30:00|21999.65|21919.65|22001.34|21921.34|22002.12|21922.12|21999.65|21919.65|10
1731893410000|2024-11-18 01:30:10|22000.13|21920.13|22002.67|21922.67|22002.67|21922.67|21999.9|21919.9|10
1731893420000|2024-11-18 01:30:20|22002.69|21922.69|22000.68|21920.68|22002.69|21922.69|21998.53|21918.53|10
1731893430000|2024-11-18 01:30:30|22000.77|21920.77|22005.73|21925.73|22005.73|21925.73|22000.77|21920.77|10
1731893440000|2024-11-18 01:30:40|22006.12|21926.12|22019.18|21939.18|22019.18|21939.18|22006.12|21926.12|10
1731893450000|2024-11-18 01:30:50|22019.16|21939.16|22023.14|21943.14|22024.34|21944.34|22019.16|21939.16|10
1731893460000|2024-11-18 01:31:00|22023.67|21943.67|22023.74|21943.74|22023.74|21943.74|22021.03|21941.03|10
1731893470000|2024-11-18 01:31:10|22025.53|21945.53|22030.39|21950.39|22030.96|21950.96|22025.53|21945.53|10
1731893480000|2024-11-18 01:31:20|22030.29|21950.29|22037.04|21957.04|22037.04|21957.04|22030.29|21950.29|10
1731893490000|2024-11-18 01:31:30|22036.54|21956.54|22038.94|21958.94|22038.94|21958.94|22036.43|21956.43|10
1731893500000|2024-11-18 01:31:40|22040.11|21960.11|22034.13|21954.13|22040.36|21960.36|22034.13|21954.13|10
1731893510000|2024-11-18 01:31:50|22033.99|21953.99|22035.72|21955.72|22035.72|21955.72|22031.31|21951.31|10
1731893520000|2024-11-18 01:32:00|22036.5|21956.5|22040.11|21960.11|22040.85|21960.85|22036.5|21956.5|10
1731893530000|2024-11-18 01:32:10|22038.49|21958.49|22037.47|21957.47|22038.49|21958.49|22033.81|21953.81|10
1731893540000|2024-11-18 01:32:20|22038.99|21958.99|22035.75|21955.75|22039.15|21959.15|22035.75|21955.75|10
1731893550000|2024-11-18 01:32:30|22035.54|21955.54|22032.51|21952.51|22035.54|21955.54|22032.3|21952.3|10
1731893560000|2024-11-18 01:32:40|22031.03|21951.03|22027.53|21947.53|22031.03|21951.03|22027.53|21947.53|10
1731893570000|2024-11-18 01:32:50|22028.81|21948.81|22033.02|21953.02|22033.02|21953.02|22028.8|21948.8|10
1731893580000|2024-11-18 01:33:00|22032.32|21952.32|22035.23|21955.23|22035.23|21955.23|22032.32|21952.32|10
1731893590000|2024-11-18 01:33:10|22034.58|21954.58|22027.74|21947.74|22034.58|21954.58|22027.74|21947.74|10
1731893600000|2024-11-18 01:33:20|22025.38|21945.38|22019.43|21939.43|22026.51|21946.51|22019.43|21939.43|10
1731893610000|2024-11-18 01:33:30|22018.5|21938.5|22021.53|21941.53|22021.81|21941.81|22018.5|21938.5|10
1731893620000|2024-11-18 01:33:40|22021.54|21941.54|22018.2|21938.2|22021.54|21941.54|22018.2|21938.2|10
1731893630000|2024-11-18 01:33:50|22015.99|21935.99|22003.08|21923.08|22015.99|21935.99|22003.08|21923.08|10
1731893640000|2024-11-18 01:34:00|22002.96|21922.96|22010.44|21930.44|22010.49|21930.49|22000.72|21920.72|10
1731893650000|2024-11-18 01:34:10|22009.43|21929.43|22009.07|21929.07|22014.45|21934.45|22009.07|21929.07|9
1731893660000|2024-11-18 01:34:20|22008.1|21928.1|22008.39|21928.39|22008.39|21928.39|22005.65|21925.65|10
1731893670000|2024-11-18 01:34:30|22008.68|21928.68|22016.6|21936.6|22016.6|21936.6|22008.68|21928.68|10
1731893680000|2024-11-18 01:34:40|22016.62|21936.62|22012.26|21932.26|22017.36|21937.36|22010.86|21930.86|9
1731893690000|2024-11-18 01:34:50|22012.24|21932.24|22013.07|21933.07|22015.18|21935.18|22011.79|21931.79|10
1731893700000|2024-11-18 01:35:00|22015.1|21935.1|22014.01|21934.01|22015.98|21935.98|22014.01|21934.01|10
1731893710000|2024-11-18 01:35:10|22013.69|21933.69|22020.85|21940.85|22021.28|21941.28|22013.69|21933.69|9
1731893720000|2024-11-18 01:35:20|22020.32|21940.32|22019.55|21939.55|22021.38|21941.38|22019.42|21939.42|10
1731893730000|2024-11-18 01:35:30|22018.17|21938.17|22006.84|21926.84|22018.17|21938.17|22006.84|21926.84|10
1731893740000|2024-11-18 01:35:40|22006.58|21926.58|22003.94|21923.94|22006.58|21926.58|22003.6|21923.6|10
1731893750000|2024-11-18 01:35:50|22003.47|21923.47|22005.58|21925.58|22005.58|21925.58|22002.22|21922.22|10
1731893760000|2024-11-18 01:36:00|22006.84|21926.84|22009.08|21929.08|22009.08|21929.08|22006.84|21926.84|9
1731893770000|2024-11-18 01:36:10|22009.26|21929.26|22006.17|21926.17|22009.26|21929.26|22005.72|21925.72|10
1731893780000|2024-11-18 01:36:20|22005.87|21925.87|22008.02|21928.02|22008.02|21928.02|22002.63|21922.63|10
1731893790000|2024-11-18 01:36:30|22007.41|21927.41|22013.49|21933.49|22013.49|21933.49|22007.41|21927.41|10
1731893800000|2024-11-18 01:36:40|22017.57|21937.57|22019.25|21939.25|22020.39|21940.39|22017.57|21937.57|10
1731893810000|2024-11-18 01:36:50|22017.06|21937.06|22018.68|21938.68|22019.84|21939.84|22016.72|21936.72|10
1731893820000|2024-11-18 01:37:00|22018.19|21938.19|22026.48|21946.48|22026.48|21946.48|22018.19|21938.19|10
1731893830000|2024-11-18 01:37:10|22026.74|21946.74|22028.29|21948.29|22030.87|21950.87|22026.74|21946.74|10
1731893840000|2024-11-18 01:37:20|22026.98|21946.98|22028.11|21948.11|22028.78|21948.78|22025.69|21945.69|10
1731893850000|2024-11-18 01:37:30|22028.95|21948.95|22033.23|21953.23|22033.23|21953.23|22028.95|21948.95|10
1731893860000|2024-11-18 01:37:40|22033.52|21953.52|22030.13|21950.13|22034.54|21954.54|22030.13|21950.13|10
1731893870000|2024-11-18 01:37:50|22030.1|21950.1|22029.1|21949.1|22030.19|21950.19|22029.1|21949.1|10
1731893880000|2024-11-18 01:38:00|22029.15|21949.15|22023.5|21943.5|22029.15|21949.15|22023.5|21943.5|10
1731893890000|2024-11-18 01:38:10|22023.23|21943.23|22015.29|21935.29|22023.3|21943.3|22015.29|21935.29|10
1731893900000|2024-11-18 01:38:20|22015.16|21935.16|22014.4|21934.4|22015.61|21935.61|22014.4|21934.4|8
1731893910000|2024-11-18 01:38:30|22014.33|21934.33|22006.34|21926.34|22014.45|21934.45|22006.34|21926.34|10
1731893920000|2024-11-18 01:38:40|22006.37|21926.37|22009.43|21929.43|22009.43|21929.43|22005.14|21925.14|10
1731893930000|2024-11-18 01:38:50|22010.2|21930.2|22013.44|21933.44|22013.44|21933.44|22010.2|21930.2|10
1731893940000|2024-11-18 01:39:00|22014.29|21934.29|22021.98|21941.98|22021.98|21941.98|22014.29|21934.29|10
1731893950000|2024-11-18 01:39:10|22021.55|21941.55|22020.25|21940.25|22022.25|21942.25|22019.22|21939.22|10
1731893960000|2024-11-18 01:39:20|22022.64|21942.64|22021.73|21941.73|22022.68|21942.68|22021.24|21941.24|10
1731893970000|2024-11-18 01:39:30|22021.92|21941.92|22019.57|21939.57|22021.92|21941.92|22018.64|21938.64|10
1731893980000|2024-11-18 01:39:40|22018.93|21938.93|22016.84|21936.84|22019.35|21939.35|22016.58|21936.58|10
1731893990000|2024-11-18 01:39:50|22016.12|21936.12|22016.64|21936.64|22018.37|21938.37|22016.12|21936.12|10
1731894000000|2024-11-18 01:40:00|22016.72|21936.72|22017.17|21937.17|22017.94|21937.94|22016.29|21936.29|10
1731894010000|2024-11-18 01:40:10|22016.94|21936.94|22013.94|21933.94|22017.09|21937.09|22013.94|21933.94|10
1731894020000|2024-11-18 01:40:20|22013.7|21933.7|22007.89|21927.89|22013.7|21933.7|22007.89|21927.89|10
1731894030000|2024-11-18 01:40:30|22007.75|21927.75|22010.79|21930.79|22010.79|21930.79|22007.75|21927.75|10
1731894040000|2024-11-18 01:40:40|22010.51|21930.51|22012.95|21932.95|22013.67|21933.67|22010.51|21930.51|10
1731894050000|2024-11-18 01:40:50|22015.09|21935.09|22016.7|21936.7|22017.15|21937.15|22015.09|21935.09|10
1731894060000|2024-11-18 01:41:00|22017.44|21937.44|22017.51|21937.51|22020.55|21940.55|22017.35|21937.35|10
1731894070000|2024-11-18 01:41:10|22017.81|21937.81|22017.98|21937.98|22019.53|21939.53|22017.81|21937.81|10
1731894080000|2024-11-18 01:41:20|22017.69|21937.69|22021.93|21941.93|22022.87|21942.87|22017.69|21937.69|10
1731894090000|2024-11-18 01:41:30|22021.76|21941.76|22013.43|21933.43|22021.76|21941.76|22013.35|21933.35|10
1731894100000|2024-11-18 01:41:40|22013.61|21933.61|22019.42|21939.42|22019.42|21939.42|22011.38|21931.38|10
1731894110000|2024-11-18 01:41:50|22019.41|21939.41|22019.92|21939.92|22020.67|21940.67|22018.48|21938.48|10
1731894120000|2024-11-18 01:42:00|22019.8|21939.8|22022.67|21942.67|22022.67|21942.67|22018.78|21938.78|10
1731894130000|2024-11-18 01:42:10|22022.52|21942.52|22018.79|21938.79|22023.02|21943.02|22018.79|21938.79|10
1731894140000|2024-11-18 01:42:20|22018.8|21938.8|22018.85|21938.85|22018.85|21938.85|22017.46|21937.46|9
1731894150000|2024-11-18 01:42:30|22017.73|21937.73|22018.08|21938.08|22018.08|21938.08|22016.75|21936.75|10
1731894160000|2024-11-18 01:42:40|22018.13|21938.13|22018.21|21938.21|22018.49|21938.49|22017.78|21937.78|10
1731894170000|2024-11-18 01:42:50|22017.28|21937.28|22018.26|21938.26|22019.62|21939.62|22017.28|21937.28|10
1731894180000|2024-11-18 01:43:00|22016.34|21936.34|22015.26|21935.26|22016.58|21936.58|22015.03|21935.03|10
1731894190000|2024-11-18 01:43:10|22014.3|21934.3|22013.04|21933.04|22015.48|21935.48|22012.68|21932.68|10
1731894200000|2024-11-18 01:43:20|22011.62|21931.62|22006.99|21926.99|22011.62|21931.62|22006.87|21926.87|9
1731894210000|2024-11-18 01:43:30|22007.18|21927.18|22005.41|21925.41|22007.18|21927.18|22005.04|21925.04|10
1731894220000|2024-11-18 01:43:40|22007.81|21927.81|22006.39|21926.39|22008.54|21928.54|22006.39|21926.39|8
1731894230000|2024-11-18 01:43:50|22007.18|21927.18|22007.28|21927.28|22008.47|21928.47|22007.18|21927.18|10
1731894240000|2024-11-18 01:44:00|22007.96|21927.96|22006.74|21926.74|22008.14|21928.14|22006.06|21926.06|10
1731894250000|2024-11-18 01:44:10|22007.07|21927.07|22004.64|21924.64|22009.12|21929.12|22004.64|21924.64|9
1731894260000|2024-11-18 01:44:20|22005.96|21925.96|22007.56|21927.56|22009.12|21929.12|22005.96|21925.96|10
1731894270000|2024-11-18 01:44:30|22008.08|21928.08|22004.94|21924.94|22008.08|21928.08|22004.94|21924.94|10
1731894280000|2024-11-18 01:44:40|22005.1|21925.1|22002.59|21922.59|22005.87|21925.87|22001.78|21921.78|10
1731894290000|2024-11-18 01:44:50|22002.23|21922.23|22005.5|21925.5|22005.54|21925.54|22002.23|21922.23|10
1731894300000|2024-11-18 01:45:00|22005.53|21925.53|22006.2|21926.2|22007.87|21927.87|22005.09|21925.09|9
1731894310000|2024-11-18 01:45:10|22006.22|21926.22|22004.15|21924.15|22009.31|21929.31|22004.15|21924.15|10
1731894320000|2024-11-18 01:45:20|22004.7|21924.7|21996|21916|22004.77|21924.77|21995.91|21915.91|10
1731894330000|2024-11-18 01:45:30|21995.12|21915.12|21992.21|21912.21|21996.83|21916.83|21992.21|21912.21|10
1731894340000|2024-11-18 01:45:40|21990.55|21910.55|21983.02|21903.02|21990.55|21910.55|21983.02|21903.02|10
1731894350000|2024-11-18 01:45:50|21980.92|21900.92|21984.92|21904.92|21984.92|21904.92|21980.45|21900.45|10
1731894360000|2024-11-18 01:46:00|21985.76|21905.76|21990.47|21910.47|21991.06|21911.06|21985.76|21905.76|10
1731894370000|2024-11-18 01:46:10|21991.36|21911.36|21988.02|21908.02|21992.5|21912.5|21988.02|21908.02|10
1731894380000|2024-11-18 01:46:20|21987.75|21907.75|21983.97|21903.97|21987.75|21907.75|21983.97|21903.97|10
1731894390000|2024-11-18 01:46:30|21983.99|21903.99|21983.16|21903.16|21984.58|21904.58|21982.95|21902.95|10
1731894400000|2024-11-18 01:46:40|21982.59|21902.59|21983.03|21903.03|21983.33|21903.33|21982.59|21902.59|10
1731894410000|2024-11-18 01:46:50|21983.66|21903.66|21983.13|21903.13|21985.1|21905.1|21982.85|21902.85|10
1731894420000|2024-11-18 01:47:00|21983.28|21903.28|21983.31|21903.31|21984.32|21904.32|21981.81|21901.81|10
1731894430000|2024-11-18 01:47:10|21984.77|21904.77|21982.98|21902.98|21985.22|21905.22|21982.18|21902.18|10
1731894440000|2024-11-18 01:47:20|21982.63|21902.63|21986.17|21906.17|21986.92|21906.92|21982.63|21902.63|10
1731894450000|2024-11-18 01:47:30|21986.69|21906.69|21981.21|21901.21|21986.76|21906.76|21981.21|21901.21|10
1731894460000|2024-11-18 01:47:40|21980.65|21900.65|21983.62|21903.62|21983.62|21903.62|21980.61|21900.61|10
1731894470000|2024-11-18 01:47:50|21984.19|21904.19|21985.61|21905.61|21986.57|21906.57|21984.19|21904.19|10
1731894480000|2024-11-18 01:48:00|21985.4|21905.4|21993.2|21913.2|21993.2|21913.2|21985.4|21905.4|10
1731894490000|2024-11-18 01:48:10|21993.75|21913.75|21995.56|21915.56|21996.46|21916.46|21993.75|21913.75|10
1731894500000|2024-11-18 01:48:20|21994.96|21914.96|21991.22|21911.22|21994.96|21914.96|21991.22|21911.22|10
1731894510000|2024-11-18 01:48:30|21990.94|21910.94|21990.31|21910.31|21991.28|21911.28|21990.09|21910.09|10
1731894520000|2024-11-18 01:48:40|21990.43|21910.43|21987.09|21907.09|21990.43|21910.43|21986.09|21906.09|10
1731894530000|2024-11-18 01:48:50|21986.67|21906.67|21984.44|21904.44|21986.67|21906.67|21984.44|21904.44|10
1731894540000|2024-11-18 01:49:00|21984.69|21904.69|21985.13|21905.13|21985.37|21905.37|21984.31|21904.31|10
1731894550000|2024-11-18 01:49:10|21986.67|21906.67|21985.71|21905.71|21987.52|21907.52|21985.71|21905.71|10
1731894560000|2024-11-18 01:49:20|21986.25|21906.25|21988.64|21908.64|21988.81|21908.81|21986.25|21906.25|10
1731894570000|2024-11-18 01:49:30|21988.73|21908.73|21988.84|21908.84|21989.21|21909.21|21988.65|21908.65|10
1731894580000|2024-11-18 01:49:40|21988.91|21908.91|21986.6|21906.6|21988.96|21908.96|21986.6|21906.6|10
1731894590000|2024-11-18 01:49:50|21986.61|21906.61|21988.68|21908.68|21988.68|21908.68|21986.58|21906.58|10
1731894600000|2024-11-18 01:50:00|21988.93|21908.93|21987.23|21907.23|21989.09|21909.09|21987.13|21907.13|10
1731894610000|2024-11-18 01:50:10|21987.38|21907.38|21987.33|21907.33|21987.38|21907.38|21985.68|21905.68|10
1731894620000|2024-11-18 01:50:20|21988.42|21908.42|21985.19|21905.19|21988.42|21908.42|21985.19|21905.19|10
1731894630000|2024-11-18 01:50:30|21984.81|21904.81|21983.94|21903.94|21984.87|21904.87|21983.88|21903.88|10
1731894640000|2024-11-18 01:50:40|21984.12|21904.12|21985.12|21905.12|21985.64|21905.64|21983.33|21903.33|10
1731894650000|2024-11-18 01:50:50|21985.13|21905.13|21983.67|21903.67|21985.13|21905.13|21983.67|21903.67|10
1731894660000|2024-11-18 01:51:00|21983.22|21903.22|21981.9|21901.9|21983.59|21903.59|21981.9|21901.9|10
1731894670000|2024-11-18 01:51:10|21981.25|21901.25|21981.64|21901.64|21981.64|21901.64|21979.51|21899.51|10
1731894680000|2024-11-18 01:51:20|21981.77|21901.77|21983.8|21903.8|21983.8|21903.8|21981.65|21901.65|10
1731894690000|2024-11-18 01:51:30|21983.11|21903.11|21982.99|21902.99|21983.18|21903.18|21982.19|21902.19|10
1731894700000|2024-11-18 01:51:40|21983|21903|21982.69|21902.69|21983|21903|21981.26|21901.26|10
1731894710000|2024-11-18 01:51:50|21982.72|21902.72|21984.7|21904.7|21984.7|21904.7|21982.72|21902.72|9
1731894720000|2024-11-18 01:52:00|21986.02|21906.02|21988.43|21908.43|21988.82|21908.82|21986.02|21906.02|10
1731894730000|2024-11-18 01:52:10|21987.99|21907.99|21984.61|21904.61|21988.73|21908.73|21984.61|21904.61|10
1731894740000|2024-11-18 01:52:20|21984.69|21904.69|21985.91|21905.91|21986|21906|21984.21|21904.21|9
1731894750000|2024-11-18 01:52:30|21985.01|21905.01|21984.31|21904.31|21985.13|21905.13|21984.28|21904.28|10
1731894760000|2024-11-18 01:52:40|21984.08|21904.08|21985.81|21905.81|21985.81|21905.81|21983.82|21903.82|10
1731894770000|2024-11-18 01:52:50|21986.41|21906.41|21988.08|21908.08|21988.27|21908.27|21986.41|21906.41|10
1731894780000|2024-11-18 01:53:00|21988.25|21908.25|21992.16|21912.16|21992.16|21912.16|21988.25|21908.25|10
1731894790000|2024-11-18 01:53:10|21993.69|21913.69|21992.36|21912.36|21993.79|21913.79|21992.14|21912.14|10
1731894800000|2024-11-18 01:53:20|21992.34|21912.34|21995.67|21915.67|21995.67|21915.67|21992.34|21912.34|10
1731894810000|2024-11-18 01:53:30|21995.47|21915.47|21994.78|21914.78|21995.47|21915.47|21991.29|21911.29|10
1731894820000|2024-11-18 01:53:40|21994.87|21914.87|21995.46|21915.46|21995.63|21915.63|21994.84|21914.84|10
1731894830000|2024-11-18 01:53:50|21995.34|21915.34|21998.56|21918.56|21998.56|21918.56|21994.88|21914.88|10
1731894840000|2024-11-18 01:54:00|21998.92|21918.92|21998.93|21918.93|21999.45|21919.45|21997.57|21917.57|10
1731894850000|2024-11-18 01:54:10|21999.86|21919.86|22001.59|21921.59|22001.59|21921.59|21999.86|21919.86|10
1731894860000|2024-11-18 01:54:20|22002.47|21922.47|22007.57|21927.57|22007.57|21927.57|22002.47|21922.47|9
1731894870000|2024-11-18 01:54:30|22007.82|21927.82|22010.74|21930.74|22010.9|21930.9|22007.82|21927.82|10
1731894880000|2024-11-18 01:54:40|22011.17|21931.17|22018.35|21938.35|22018.35|21938.35|22010.66|21930.66|10
1731894890000|2024-11-18 01:54:50|22019.87|21939.87|22026.63|21946.63|22026.91|21946.91|22019.87|21939.87|10
1731894900000|2024-11-18 01:55:00|22029.37|21949.37|22040.77|21960.77|22042.15|21962.15|22029.37|21949.37|10
1731894910000|2024-11-18 01:55:10|22041.66|21961.66|22043.79|21963.79|22044.92|21964.92|22041.66|21961.66|10
1731894920000|2024-11-18 01:55:20|22043.05|21963.05|22047.07|21967.07|22048.28|21968.28|22043.05|21963.05|10
1731894930000|2024-11-18 01:55:30|22048.21|21968.21|22049.05|21969.05|22049.05|21969.05|22048.03|21968.03|10
1731894940000|2024-11-18 01:55:40|22049.12|21969.12|22056.82|21976.82|22056.82|21976.82|22049.12|21969.12|10
1731894950000|2024-11-18 01:55:50|22057.16|21977.16|22056.91|21976.91|22057.92|21977.92|22056.91|21976.91|10
1731894960000|2024-11-18 01:56:00|22057.09|21977.09|22058.94|21978.94|22059.01|21979.01|22056.85|21976.85|10
1731894970000|2024-11-18 01:56:10|22058.44|21978.44|22056.51|21976.51|22058.44|21978.44|22056.15|21976.15|10
1731894980000|2024-11-18 01:56:20|22055.63|21975.63|22055.81|21975.81|22056.41|21976.41|22054.16|21974.16|10
1731894990000|2024-11-18 01:56:30|22053.91|21973.91|22053.82|21973.82|22056.82|21976.82|22053.41|21973.41|10
1731895000000|2024-11-18 01:56:40|22051.78|21971.78|22049.13|21969.13|22051.78|21971.78|22049.13|21969.13|10
1731895010000|2024-11-18 01:56:50|22049.5|21969.5|22050.77|21970.77|22051.69|21971.69|22049.5|21969.5|10
1731895020000|2024-11-18 01:57:00|22053.5|21973.5|22053.65|21973.65|22053.89|21973.89|22052.71|21972.71|10
1731895030000|2024-11-18 01:57:10|22054.4|21974.4|22057.65|21977.65|22057.65|21977.65|22054.4|21974.4|9
1731895040000|2024-11-18 01:57:20|22059.11|21979.11|22066.57|21986.57|22066.57|21986.57|22059.11|21979.11|10
1731895050000|2024-11-18 01:57:30|22066.67|21986.67|22063.32|21983.32|22068.05|21988.05|22063.32|21983.32|10
1731895060000|2024-11-18 01:57:40|22063.1|21983.1|22062.33|21982.33|22064.6|21984.6|22061.34|21981.34|10
1731895070000|2024-11-18 01:57:50|22063.47|21983.47|22066.43|21986.43|22066.43|21986.43|22063.47|21983.47|10
1731895080000|2024-11-18 01:58:00|22066.4|21986.4|22065.71|21985.71|22066.72|21986.72|22065.71|21985.71|8
1731895090000|2024-11-18 01:58:10|22066.9|21986.9|22062.73|21982.73|22066.9|21986.9|22062.73|21982.73|10
1731895100000|2024-11-18 01:58:20|22062.64|21982.64|22068.34|21988.34|22068.5|21988.5|22062.64|21982.64|10
1731895110000|2024-11-18 01:58:30|22069.24|21989.24|22068.1|21988.1|22069.28|21989.28|22065.94|21985.94|10
1731895120000|2024-11-18 01:58:40|22068.82|21988.82|22068.72|21988.72|22069.66|21989.66|22067.66|21987.66|10
1731895130000|2024-11-18 01:58:50|22068.87|21988.87|22068.44|21988.44|22069.06|21989.06|22068.05|21988.05|10
1731895140000|2024-11-18 01:59:00|22069.07|21989.07|22065.06|21985.06|22069.14|21989.14|22064.89|21984.89|10
1731895150000|2024-11-18 01:59:10|22064.13|21984.13|22063.8|21983.8|22064.46|21984.46|22063.29|21983.29|10
1731895160000|2024-11-18 01:59:20|22062.68|21982.68|22059.32|21979.32|22062.68|21982.68|22059.08|21979.08|10
1731895170000|2024-11-18 01:59:30|22058.57|21978.57|22052.18|21972.18|22058.57|21978.57|22052.18|21972.18|10
1731895180000|2024-11-18 01:59:40|22051.27|21971.27|22046.62|21966.62|22051.45|21971.45|22046.62|21966.62|10
1731895190000|2024-11-18 01:59:50|22046.71|21966.71|22044.47|21964.47|22046.72|21966.72|22042.66|21962.66|10
1731895200000|2024-11-18 02:00:00|22044.64|21964.64|22048.79|21968.79|22048.93|21968.93|22044.49|21964.49|10
1731895210000|2024-11-18 02:00:10|22048.16|21968.16|22058.44|21978.44|22058.44|21978.44|22048.16|21968.16|10
1731895220000|2024-11-18 02:00:20|22059.72|21979.72|22050.64|21970.64|22059.72|21979.72|22050.64|21970.64|10
1731895230000|2024-11-18 02:00:30|22050.05|21970.05|22049.15|21969.15|22051.59|21971.59|22048.5|21968.5|10
1731895240000|2024-11-18 02:00:40|22048.78|21968.78|22044.02|21964.02|22049.46|21969.46|22044.02|21964.02|10
1731895250000|2024-11-18 02:00:50|22042.78|21962.78|22034.95|21954.95|22042.78|21962.78|22033.91|21953.91|10
1731895260000|2024-11-18 02:01:00|22035.12|21955.12|22036.29|21956.29|22036.29|21956.29|22029.21|21949.21|10
1731895270000|2024-11-18 02:01:10|22037.36|21957.36|22040.02|21960.02|22040.02|21960.02|22036.3|21956.3|10
1731895280000|2024-11-18 02:01:20|22040.43|21960.43|22046.18|21966.18|22046.18|21966.18|22040.43|21960.43|10
1731895290000|2024-11-18 02:01:30|22045.62|21965.62|22048.21|21968.21|22049.95|21969.95|22044.59|21964.59|10
1731895300000|2024-11-18 02:01:40|22048.19|21968.19|22049.72|21969.72|22050.05|21970.05|22048.19|21968.19|10
1731895310000|2024-11-18 02:01:50|22049.71|21969.71|22049.3|21969.3|22049.86|21969.86|22048.64|21968.64|9
1731895320000|2024-11-18 02:02:00|22049.22|21969.22|22056.6|21976.6|22056.6|21976.6|22049.22|21969.22|10
1731895330000|2024-11-18 02:02:10|22055.56|21975.56|22064.67|21984.67|22064.67|21984.67|22054.93|21974.93|10
1731895340000|2024-11-18 02:02:20|22064.96|21984.96|22063.64|21983.64|22067.46|21987.46|22063.64|21983.64|10
1731895350000|2024-11-18 02:02:30|22063.09|21983.09|22055.94|21975.94|22063.09|21983.09|22055.94|21975.94|10
1731895360000|2024-11-18 02:02:40|22054.76|21974.76|22046.99|21966.99|22054.76|21974.76|22046.99|21966.99|10
1731895370000|2024-11-18 02:02:50|22044.79|21964.79|22039.92|21959.92|22044.79|21964.79|22039.92|21959.92|10
1731895380000|2024-11-18 02:03:00|22039.11|21959.11|22033.51|21953.51|22039.11|21959.11|22026.55|21946.55|10
1731895390000|2024-11-18 02:03:10|22033.23|21953.23|22030.83|21950.83|22033.23|21953.23|22030.1|21950.1|10
1731895400000|2024-11-18 02:03:20|22031.22|21951.22|22032.99|21952.99|22032.99|21952.99|22030.97|21950.97|10
1731895410000|2024-11-18 02:03:30|22032.82|21952.82|22031.38|21951.38|22034.03|21954.03|22031.38|21951.38|10
1731895420000|2024-11-18 02:03:40|22030.29|21950.29|22031.23|21951.23|22032.03|21952.03|22030.29|21950.29|10
1731895430000|2024-11-18 02:03:50|22030.93|21950.93|22027.12|21947.12|22030.93|21950.93|22027.12|21947.12|10
1731895440000|2024-11-18 02:04:00|22027.49|21947.49|22016.61|21936.61|22027.49|21947.49|22016.61|21936.61|10
1731895450000|2024-11-18 02:04:10|22013.95|21933.95|22008.28|21928.28|22013.95|21933.95|22008.28|21928.28|10
1731895460000|2024-11-18 02:04:20|22007.56|21927.56|22009.08|21929.08|22010.33|21930.33|22006.69|21926.69|10
1731895470000|2024-11-18 02:04:30|22009.11|21929.11|22010.64|21930.64|22010.64|21930.64|22008.45|21928.45|10
1731895480000|2024-11-18 02:04:40|22009.93|21929.93|22002.13|21922.13|22009.93|21929.93|22001.88|21921.88|10
1731895490000|2024-11-18 02:04:50|22001.6|21921.6|22003.56|21923.56|22004.1|21924.1|22001.6|21921.6|10
1731895500000|2024-11-18 02:05:00|22002.93|21922.93|21999.73|21919.73|22002.93|21922.93|21998.67|21918.67|9
1731895510000|2024-11-18 02:05:10|22000.31|21920.31|22003.31|21923.31|22003.31|21923.31|22000.31|21920.31|10
1731895520000|2024-11-18 02:05:20|22004.3|21924.3|22000.56|21920.56|22004.32|21924.32|22000.5|21920.5|10
1731895530000|2024-11-18 02:05:30|22001.46|21921.46|22000.64|21920.64|22002.18|21922.18|22000.64|21920.64|10
1731895540000|2024-11-18 02:05:40|22000.74|21920.74|22001.28|21921.28|22002.2|21922.2|22000.74|21920.74|10
1731895550000|2024-11-18 02:05:50|22001.69|21921.69|22005.05|21925.05|22005.05|21925.05|22000.46|21920.46|10
1731895560000|2024-11-18 02:06:00|22004.96|21924.96|22001.46|21921.46|22004.96|21924.96|22001.23|21921.23|9
1731895570000|2024-11-18 02:06:10|22001.14|21921.14|22000.69|21920.69|22001.78|21921.78|22000.69|21920.69|10
1731895580000|2024-11-18 02:06:20|22000.55|21920.55|22000.45|21920.45|22000.55|21920.55|21998.87|21918.87|10
1731895590000|2024-11-18 02:06:30|22000.21|21920.21|21999.77|21919.77|22000.62|21920.62|21999.73|21919.73|10
1731895600000|2024-11-18 02:06:40|21998.72|21918.72|22002.2|21922.2|22002.2|21922.2|21998.72|21918.72|10
1731895610000|2024-11-18 02:06:50|22003.32|21923.32|22007.77|21927.77|22007.77|21927.77|22003.32|21923.32|10
1731895620000|2024-11-18 02:07:00|22006.99|21926.99|22010.5|21930.5|22011.32|21931.32|22006.52|21926.52|10
1731895630000|2024-11-18 02:07:10|22009.94|21929.94|22007.55|21927.55|22009.94|21929.94|22006.99|21926.99|10
1731895640000|2024-11-18 02:07:20|22008.66|21928.66|22010.74|21930.74|22011.19|21931.19|22008.66|21928.66|10
1731895650000|2024-11-18 02:07:30|22011.29|21931.29|22013.68|21933.68|22014.95|21934.95|22011.29|21931.29|10
1731895660000|2024-11-18 02:07:40|22012.85|21932.85|22010.01|21930.01|22013.14|21933.14|22010.01|21930.01|10
1731895670000|2024-11-18 02:07:50|22009.87|21929.87|22009.8|21929.8|22009.87|21929.87|22008.43|21928.43|9
1731895680000|2024-11-18 02:08:00|22009.39|21929.39|22002.5|21922.5|22009.48|21929.48|22002.5|21922.5|10
1731895690000|2024-11-18 02:08:10|22002.05|21922.05|21999.36|21919.36|22002.05|21922.05|21999.36|21919.36|10
1731895700000|2024-11-18 02:08:20|21999.32|21919.32|21998.65|21918.65|21999.32|21919.32|21997.98|21917.98|10
1731895710000|2024-11-18 02:08:30|21998.37|21918.37|21997.12|21917.12|21998.37|21918.37|21997.12|21917.12|9
1731895720000|2024-11-18 02:08:40|21996.56|21916.56|21992.7|21912.7|21996.97|21916.97|21992.7|21912.7|10
1731895730000|2024-11-18 02:08:50|21992.33|21912.33|21989.11|21909.11|21992.33|21912.33|21989.11|21909.11|9
1731895740000|2024-11-18 02:09:00|21989.57|21909.57|21984.52|21904.52|21989.57|21909.57|21984.09|21904.09|9
1731895750000|2024-11-18 02:09:10|21984.88|21904.88|21985.6|21905.6|21987.46|21907.46|21981.43|21901.43|10
1731895760000|2024-11-18 02:09:20|21985.88|21905.88|21987.12|21907.12|21987.12|21907.12|21985.3|21905.3|10
1731895770000|2024-11-18 02:09:30|21987.03|21907.03|21990.42|21910.42|21990.99|21910.99|21987.03|21907.03|10
1731895780000|2024-11-18 02:09:40|21990.23|21910.23|21992.89|21912.89|21992.89|21912.89|21989.26|21909.26|10
1731895790000|2024-11-18 02:09:50|21992.62|21912.62|21994.48|21914.48|21994.48|21914.48|21992.62|21912.62|10
1731895800000|2024-11-18 02:10:00|21995.97|21915.97|22003.67|21923.67|22004.19|21924.19|21995.6|21915.6|10
1731895810000|2024-11-18 02:10:10|22003.7|21923.7|22002.17|21922.17|22004.71|21924.71|22001.61|21921.61|10
1731895820000|2024-11-18 02:10:20|22003.64|21923.64|22003.37|21923.37|22006.06|21926.06|22003.37|21923.37|10
1731895830000|2024-11-18 02:10:30|22003.34|21923.34|22002.17|21922.17|22004.15|21924.15|22002.17|21922.17|10
1731895840000|2024-11-18 02:10:40|22002.09|21922.09|22000.97|21920.97|22002.92|21922.92|22000.97|21920.97|10
1731895850000|2024-11-18 02:10:50|22002.1|21922.1|22012.56|21932.56|22012.56|21932.56|22002.1|21922.1|10
1731895860000|2024-11-18 02:11:00|22014.59|21934.59|22020.61|21940.61|22020.61|21940.61|22014.59|21934.59|10
1731895870000|2024-11-18 02:11:10|22020.28|21940.28|22023.97|21943.97|22025.13|21945.13|22020.28|21940.28|10
1731895880000|2024-11-18 02:11:20|22024.12|21944.12|22028.13|21948.13|22028.13|21948.13|22023.54|21943.54|10
1731895890000|2024-11-18 02:11:30|22028.87|21948.87|22029.71|21949.71|22029.71|21949.71|22027.41|21947.41|10
1731895900000|2024-11-18 02:11:40|22030.28|21950.28|22037.65|21957.65|22037.65|21957.65|22030.28|21950.28|10
1731895910000|2024-11-18 02:11:50|22037.8|21957.8|22043.56|21963.56|22043.56|21963.56|22037.62|21957.62|10
1731895920000|2024-11-18 02:12:00|22043.43|21963.43|22042.82|21962.82|22043.43|21963.43|22040.92|21960.92|10
1731895930000|2024-11-18 02:12:10|22042.98|21962.98|22045.17|21965.17|22045.17|21965.17|22041.38|21961.38|10
1731895940000|2024-11-18 02:12:20|22046.08|21966.08|22052.28|21972.28|22052.79|21972.79|22046.08|21966.08|10
1731895950000|2024-11-18 02:12:30|22052.83|21972.83|22052.94|21972.94|22055.46|21975.46|22052.73|21972.73|10
1731895960000|2024-11-18 02:12:40|22051.93|21971.93|22055.89|21975.89|22055.89|21975.89|22049.79|21969.79|10
1731895970000|2024-11-18 02:12:50|22055.71|21975.71|22052.29|21972.29|22055.71|21975.71|22051.96|21971.96|10
1731895980000|2024-11-18 02:13:00|22054.07|21974.07|22055.69|21975.69|22055.69|21975.69|22054.03|21974.03|10
1731895990000|2024-11-18 02:13:10|22056.07|21976.07|22052.29|21972.29|22056.59|21976.59|22052.29|21972.29|10
1731896000000|2024-11-18 02:13:20|22053.23|21973.23|22054.71|21974.71|22055.22|21975.22|22053.23|21973.23|10
1731896010000|2024-11-18 02:13:30|22054.35|21974.35|22049.9|21969.9|22054.35|21974.35|22049.9|21969.9|10
1731896020000|2024-11-18 02:13:40|22050.07|21970.07|22050.24|21970.24|22050.59|21970.59|22048.9|21968.9|10
1731896030000|2024-11-18 02:13:50|22050.06|21970.06|22045.5|21965.5|22050.41|21970.41|22045.5|21965.5|10
1731896040000|2024-11-18 02:14:00|22045.38|21965.38|22044.88|21964.88|22045.38|21965.38|22042.51|21962.51|10
1731896050000|2024-11-18 02:14:10|22045.34|21965.34|22043.18|21963.18|22045.34|21965.34|22042.74|21962.74|10
1731896060000|2024-11-18 02:14:20|22043.12|21963.12|22041.83|21961.83|22043.12|21963.12|22041.23|21961.23|10
1731896070000|2024-11-18 02:14:30|22042.39|21962.39|22043.25|21963.25|22044.71|21964.71|22042.39|21962.39|10
1731896080000|2024-11-18 02:14:40|22043.38|21963.38|22041.25|21961.25|22043.38|21963.38|22041.15|21961.15|10
1731896090000|2024-11-18 02:14:50|22041.94|21961.94|22036.83|21956.83|22042.56|21962.56|22036.83|21956.83|10
1731896100000|2024-11-18 02:15:00|22035.72|21955.72|22030.12|21950.12|22035.72|21955.72|22029.87|21949.87|10
1731896110000|2024-11-18 02:15:10|22030.81|21950.81|22033.99|21953.99|22033.99|21953.99|22030.81|21950.81|10
1731896120000|2024-11-18 02:15:20|22033.82|21953.82|22035.48|21955.48|22035.48|21955.48|22033.28|21953.28|10
1731896130000|2024-11-18 02:15:30|22037.33|21957.33|22042.82|21962.82|22042.82|21962.82|22037.31|21957.31|10
1731896140000|2024-11-18 02:15:40|22042.83|21962.83|22041.44|21961.44|22044.14|21964.14|22041.44|21961.44|9
1731896150000|2024-11-18 02:15:50|22042.45|21962.45|22045.45|21965.45|22046.02|21966.02|22042.45|21962.45|10
1731896160000|2024-11-18 02:16:00|22044.33|21964.33|22044.51|21964.51|22045.52|21965.52|22042.87|21962.87|10
1731896170000|2024-11-18 02:16:10|22044.65|21964.65|22048.89|21968.89|22048.89|21968.89|22044.43|21964.43|10
1731896180000|2024-11-18 02:16:20|22048.87|21968.87|22045.51|21965.51|22050.02|21970.02|22045.51|21965.51|10
1731896190000|2024-11-18 02:16:30|22044.85|21964.85|22045.48|21965.48|22045.48|21965.48|22043.4|21963.4|10
1731896200000|2024-11-18 02:16:40|22045.38|21965.38|22047.24|21967.24|22047.92|21967.92|22045.27|21965.27|10
1731896210000|2024-11-18 02:16:50|22046.42|21966.42|22047.62|21967.62|22047.62|21967.62|22045.33|21965.33|10
1731896220000|2024-11-18 02:17:00|22046.47|21966.47|22044.23|21964.23|22046.47|21966.47|22043.89|21963.89|10
1731896230000|2024-11-18 02:17:10|22045.46|21965.46|22042.91|21962.91|22045.46|21965.46|22042.91|21962.91|10
1731896240000|2024-11-18 02:17:20|22043.07|21963.07|22044.47|21964.47|22045.33|21965.33|22043.07|21963.07|10
1731896250000|2024-11-18 02:17:30|22044.33|21964.33|22044.71|21964.71|22044.71|21964.71|22042.83|21962.83|10
1731896260000|2024-11-18 02:17:40|22045.22|21965.22|22046.22|21966.22|22046.95|21966.95|22044.31|21964.31|10
1731896270000|2024-11-18 02:17:50|22046.31|21966.31|22047.14|21967.14|22047.14|21967.14|22046.17|21966.17|10
1731896280000|2024-11-18 02:18:00|22045.55|21965.55|22043.26|21963.26|22045.55|21965.55|22042.42|21962.42|10
1731896290000|2024-11-18 02:18:10|22043.87|21963.87|22043.43|21963.43|22043.87|21963.87|22041.36|21961.36|9
1731896300000|2024-11-18 02:18:20|22044|21964|22041.84|21961.84|22044|21964|22041.57|21961.57|10
1731896310000|2024-11-18 02:18:30|22042.15|21962.15|22042.34|21962.34|22042.91|21962.91|22041.38|21961.38|10
1731896320000|2024-11-18 02:18:40|22042.36|21962.36|22042.53|21962.53|22042.92|21962.92|22041.83|21961.83|9
1731896330000|2024-11-18 02:18:50|22042.61|21962.61|22041.19|21961.19|22042.61|21962.61|22041.19|21961.19|10
1731896340000|2024-11-18 02:19:00|22041.2|21961.2|22037.81|21957.81|22041.2|21961.2|22037.81|21957.81|10
1731896350000|2024-11-18 02:19:10|22037.24|21957.24|22036.59|21956.59|22038.09|21958.09|22036.47|21956.47|10
1731896360000|2024-11-18 02:19:20|22036.5|21956.5|22032.86|21952.86|22036.67|21956.67|22032.86|21952.86|10
1731896370000|2024-11-18 02:19:30|22033.11|21953.11|22034.26|21954.26|22034.43|21954.43|22033.11|21953.11|10
1731896380000|2024-11-18 02:19:40|22034.65|21954.65|22036.62|21956.62|22036.62|21956.62|22034.11|21954.11|9
1731896390000|2024-11-18 02:19:50|22036.65|21956.65|22039.85|21959.85|22039.85|21959.85|22036.65|21956.65|10
1731896400000|2024-11-18 02:20:00|22040.12|21960.12|22037.94|21957.94|22040.4|21960.4|22037.94|21957.94|9
1731896410000|2024-11-18 02:20:10|22037.32|21957.32|22034.69|21954.69|22037.55|21957.55|22034.69|21954.69|10
1731896420000|2024-11-18 02:20:20|22034.45|21954.45|22031.56|21951.56|22034.45|21954.45|22031.56|21951.56|10
1731896430000|2024-11-18 02:20:30|22031.2|21951.2|22031.26|21951.26|22031.26|21951.26|22030.16|21950.16|10
1731896440000|2024-11-18 02:20:40|22031.02|21951.02|22026.75|21946.75|22031.02|21951.02|22026.75|21946.75|10
1731896450000|2024-11-18 02:20:50|22026.44|21946.44|22022.23|21942.23|22026.44|21946.44|22021.87|21941.87|10
1731896460000|2024-11-18 02:21:00|22022.29|21942.29|22022.5|21942.5|22023.81|21943.81|22018.9|21938.9|10
1731896470000|2024-11-18 02:21:10|22021.82|21941.82|22022.74|21942.74|22023.47|21943.47|22021.53|21941.53|10
1731896480000|2024-11-18 02:21:20|22023.17|21943.17|22026.23|21946.23|22028.24|21948.24|22023.17|21943.17|10
1731896490000|2024-11-18 02:21:30|22026|21946|22021.8|21941.8|22026|21946|22021.8|21941.8|10
1731896500000|2024-11-18 02:21:40|22020.43|21940.43|22013.96|21933.96|22020.43|21940.43|22013.96|21933.96|10
1731896510000|2024-11-18 02:21:50|22013.65|21933.65|22013.33|21933.33|22013.65|21933.65|22011.93|21931.93|10
1731896520000|2024-11-18 02:22:00|22013.31|21933.31|22007.6|21927.6|22013.31|21933.31|22007.6|21927.6|10
1731896530000|2024-11-18 02:22:10|22007.8|21927.8|22007.33|21927.33|22008.72|21928.72|22006.2|21926.2|10
1731896540000|2024-11-18 02:22:20|22006.97|21926.97|22006.28|21926.28|22007.16|21927.16|22005.72|21925.72|10
1731896550000|2024-11-18 02:22:30|22006.24|21926.24|22010.09|21930.09|22010.09|21930.09|22006.24|21926.24|10
1731896560000|2024-11-18 02:22:40|22010.03|21930.03|22013.66|21933.66|22013.66|21933.66|22009.3|21929.3|10
1731896570000|2024-11-18 02:22:50|22015.61|21935.61|22013.35|21933.35|22016.14|21936.14|22013.35|21933.35|10
1731896580000|2024-11-18 02:23:00|22013.06|21933.06|22014.57|21934.57|22014.57|21934.57|22012.9|21932.9|10
1731896590000|2024-11-18 02:23:10|22015.38|21935.38|22015.4|21935.4|22016.36|21936.36|22015.24|21935.24|10
1731896600000|2024-11-18 02:23:20|22014.61|21934.61|22014.24|21934.24|22014.68|21934.68|22013.15|21933.15|10
1731896610000|2024-11-18 02:23:30|22014.51|21934.51|22015.87|21935.87|22017.07|21937.07|22014.51|21934.51|10
1731896620000|2024-11-18 02:23:40|22015.72|21935.72|22016.23|21936.23|22016.61|21936.61|22015.6|21935.6|10
1731896630000|2024-11-18 02:23:50|22016.14|21936.14|22015.17|21935.17|22016.14|21936.14|22014.9|21934.9|10
1731896640000|2024-11-18 02:24:00|22014.6|21934.6|22012.54|21932.54|22014.6|21934.6|22011.27|21931.27|10
1731896650000|2024-11-18 02:24:10|22013.53|21933.53|22013.32|21933.32|22013.53|21933.53|22012.67|21932.67|10
1731896660000|2024-11-18 02:24:20|22012.82|21932.82|22013.67|21933.67|22013.95|21933.95|22012.82|21932.82|10
1731896670000|2024-11-18 02:24:30|22013.58|21933.58|22013.03|21933.03|22013.94|21933.94|22012.33|21932.33|9
1731896680000|2024-11-18 02:24:40|22013.52|21933.52|22015.02|21935.02|22015.02|21935.02|22013.52|21933.52|9
1731896690000|2024-11-18 02:24:50|22014.81|21934.81|22015.04|21935.04|22015.74|21935.74|22014.81|21934.81|10
1731896700000|2024-11-18 02:25:00|22015.09|21935.09|22014.9|21934.9|22015.09|21935.09|22012.27|21932.27|10
1731896710000|2024-11-18 02:25:10|22014.5|21934.5|22014.6|21934.6|22015.03|21935.03|22013.39|21933.39|10
1731896720000|2024-11-18 02:25:20|22014.52|21934.52|22010.97|21930.97|22014.52|21934.52|22010.97|21930.97|10
1731896730000|2024-11-18 02:25:30|22010.85|21930.85|22008.86|21928.86|22010.85|21930.85|22008.86|21928.86|10
1731896740000|2024-11-18 02:25:40|22008.58|21928.58|22010.69|21930.69|22010.87|21930.87|22008.58|21928.58|10
1731896750000|2024-11-18 02:25:50|22011.22|21931.22|22014.21|21934.21|22014.21|21934.21|22010.94|21930.94|10
1731896760000|2024-11-18 02:26:00|22014.13|21934.13|22013.2|21933.2|22014.29|21934.29|22012.34|21932.34|10
1731896770000|2024-11-18 02:26:10|22013.19|21933.19|22011.48|21931.48|22013.19|21933.19|22010.64|21930.64|10
1731896780000|2024-11-18 02:26:20|22010.6|21930.6|22010.71|21930.71|22010.8|21930.8|22010.33|21930.33|9
1731896790000|2024-11-18 02:26:30|22010.6|21930.6|22009.68|21929.68|22010.6|21930.6|22008.52|21928.52|10
1731896800000|2024-11-18 02:26:40|22009.67|21929.67|22010.75|21930.75|22010.82|21930.82|22009.45|21929.45|9
1731896810000|2024-11-18 02:26:50|22010.78|21930.78|22010.85|21930.85|22011.01|21931.01|22010.37|21930.37|10
1731896820000|2024-11-18 02:27:00|22010.52|21930.52|22006.26|21926.26|22010.55|21930.55|22006.26|21926.26|10
1731896830000|2024-11-18 02:27:10|22006.2|21926.2|22005.75|21925.75|22006.2|21926.2|22005.15|21925.15|10
1731896840000|2024-11-18 02:27:20|22005.86|21925.86|22001.85|21921.85|22005.86|21925.86|22001.85|21921.85|10
1731896850000|2024-11-18 02:27:30|22001.79|21921.79|22001.01|21921.01|22002.24|21922.24|22001.01|21921.01|10
1731896860000|2024-11-18 02:27:40|22001.2|21921.2|22002.39|21922.39|22002.45|21922.45|22001.2|21921.2|10
1731896870000|2024-11-18 02:27:50|22002.37|21922.37|22001.94|21921.94|22002.62|21922.62|22001.16|21921.16|10
1731896880000|2024-11-18 02:28:00|22001.91|21921.91|21999.31|21919.31|22001.91|21921.91|21999.1|21919.1|10
1731896890000|2024-11-18 02:28:10|21999.03|21919.03|21999.92|21919.92|21999.94|21919.94|21998.96|21918.96|10
1731896900000|2024-11-18 02:28:20|21999.62|21919.62|22001.41|21921.41|22001.82|21921.82|21999.51|21919.51|10
1731896910000|2024-11-18 02:28:30|22001.26|21921.26|21999.43|21919.43|22001.4|21921.4|21999.43|21919.43|10
1731896920000|2024-11-18 02:28:40|21999.2|21919.2|21998.98|21918.98|21999.29|21919.29|21998.5|21918.5|10
1731896930000|2024-11-18 02:28:50|21999|21919|21998.99|21918.99|21999.34|21919.34|21998.46|21918.46|10
1731896940000|2024-11-18 02:29:00|21998.14|21918.14|21995.59|21915.59|21998.14|21918.14|21994.7|21914.7|9
1731896950000|2024-11-18 02:29:10|21995.42|21915.42|21997.26|21917.26|21997.26|21917.26|21995.42|21915.42|10
1731896960000|2024-11-18 02:29:20|21998.19|21918.19|21995.65|21915.65|21998.3|21918.3|21995.65|21915.65|10
1731896970000|2024-11-18 02:29:30|21995.12|21915.12|21993.83|21913.83|21995.14|21915.14|21993.83|21913.83|10
1731896980000|2024-11-18 02:29:40|21994.04|21914.04|21993.29|21913.29|21994.59|21914.59|21993.29|21913.29|10
1731896990000|2024-11-18 02:29:50|21993.57|21913.57|21990.6|21910.6|21993.57|21913.57|21990.17|21910.17|10
1731897000000|2024-11-18 02:30:00|21990.98|21910.98|21996.99|21916.99|21996.99|21916.99|21990.64|21910.64|10
1731897010000|2024-11-18 02:30:10|21997.7|21917.7|21999.72|21919.72|22001.12|21921.12|21997.7|21917.7|10
1731897020000|2024-11-18 02:30:20|22000.45|21920.45|22002.81|21922.81|22004.83|21924.83|22000.45|21920.45|10
1731897030000|2024-11-18 02:30:30|22003.26|21923.26|22004.38|21924.38|22005.28|21925.28|22003.26|21923.26|10
1731897040000|2024-11-18 02:30:40|22003.91|21923.91|22005.8|21925.8|22005.8|21925.8|22003.91|21923.91|10
1731897050000|2024-11-18 02:30:50|22005.61|21925.61|22007.38|21927.38|22007.38|21927.38|22005.61|21925.61|10
1731897060000|2024-11-18 02:31:00|22007.78|21927.78|22010.93|21930.93|22011.54|21931.54|22007.78|21927.78|9
1731897070000|2024-11-18 02:31:10|22010.9|21930.9|22014.79|21934.79|22014.79|21934.79|22010.9|21930.9|10
1731897080000|2024-11-18 02:31:20|22014.54|21934.54|22015.81|21935.81|22015.81|21935.81|22013.63|21933.63|10
1731897090000|2024-11-18 02:31:30|22016.27|21936.27|22016.85|21936.85|22018.3|21938.3|22016.27|21936.27|10
1731897100000|2024-11-18 02:31:40|22017.17|21937.17|22022.22|21942.22|22022.26|21942.26|22016.99|21936.99|10
1731897110000|2024-11-18 02:31:50|22021.49|21941.49|22020.95|21940.95|22021.69|21941.69|22020.04|21940.04|10
1731897120000|2024-11-18 02:32:00|22021.27|21941.27|22024.07|21944.07|22024.07|21944.07|22020.34|21940.34|10
1731897130000|2024-11-18 02:32:10|22024.48|21944.48|22022.52|21942.52|22025.03|21945.03|22021.63|21941.63|9
1731897140000|2024-11-18 02:32:20|22022.54|21942.54|22020.54|21940.54|22022.54|21942.54|22020.54|21940.54|10
1731897150000|2024-11-18 02:32:30|22020.56|21940.56|22022.48|21942.48|22023.17|21943.17|22020.56|21940.56|10
1731897160000|2024-11-18 02:32:40|22025.2|21945.2|22023.68|21943.68|22025.54|21945.54|22023.68|21943.68|10
1731897170000|2024-11-18 02:32:50|22022.37|21942.37|22022.5|21942.5|22023.24|21943.24|22022.27|21942.27|9
1731897180000|2024-11-18 02:33:00|22022.41|21942.41|22022.26|21942.26|22022.41|21942.41|22020.89|21940.89|9
1731897190000|2024-11-18 02:33:10|22021.67|21941.67|22022.11|21942.11|22022.24|21942.24|22020.14|21940.14|10
1731897200000|2024-11-18 02:33:20|22021.54|21941.54|22020.1|21940.1|22021.64|21941.64|22019.51|21939.51|10
1731897210000|2024-11-18 02:33:30|22020.15|21940.15|22021.56|21941.56|22022|21942|22019.35|21939.35|10
1731897220000|2024-11-18 02:33:40|22021.22|21941.22|22023.97|21943.97|22024|21944|22019.79|21939.79|10
1731897230000|2024-11-18 02:33:50|22023.6|21943.6|22023|21943|22023.6|21943.6|22022.17|21942.17|10
1731897240000|2024-11-18 02:34:00|22022.26|21942.26|22013.39|21933.39|22022.26|21942.26|22013.39|21933.39|10
1731897250000|2024-11-18 02:34:10|22013.46|21933.46|22010.13|21930.13|22013.46|21933.46|22010.08|21930.08|10
1731897260000|2024-11-18 02:34:20|22010.22|21930.22|22014.91|21934.91|22014.91|21934.91|22010.05|21930.05|10
1731897270000|2024-11-18 02:34:30|22016.04|21936.04|22019.98|21939.98|22019.98|21939.98|22016.04|21936.04|9
1731897280000|2024-11-18 02:34:40|22020.14|21940.14|22021.32|21941.32|22022.32|21942.32|22020.14|21940.14|10
1731897290000|2024-11-18 02:34:50|22021.31|21941.31|22019.45|21939.45|22021.56|21941.56|22019.45|21939.45|10
1731897300000|2024-11-18 02:35:00|22020.07|21940.07|22023.4|21943.4|22023.96|21943.96|22020.07|21940.07|10
1731897310000|2024-11-18 02:35:10|22023.55|21943.55|22030.04|21950.04|22030.04|21950.04|22023.55|21943.55|10
1731897320000|2024-11-18 02:35:20|22030.91|21950.91|22025.35|21945.35|22033.13|21953.13|22025.35|21945.35|10
1731897330000|2024-11-18 02:35:30|22025.34|21945.34|22029.1|21949.1|22029.35|21949.35|22025.01|21945.01|10
1731897340000|2024-11-18 02:35:40|22030.02|21950.02|22030.97|21950.97|22032.09|21952.09|22030.02|21950.02|10
1731897350000|2024-11-18 02:35:50|22031.22|21951.22|22033.01|21953.01|22033.1|21953.1|22031.22|21951.22|9
1731897360000|2024-11-18 02:36:00|22032.25|21952.25|22033.54|21953.54|22034.3|21954.3|22032.25|21952.25|10
1731897370000|2024-11-18 02:36:10|22033.32|21953.32|22036.27|21956.27|22036.27|21956.27|22033.32|21953.32|9
1731897380000|2024-11-18 02:36:20|22036.16|21956.16|22038.98|21958.98|22038.98|21958.98|22035.63|21955.63|10
1731897390000|2024-11-18 02:36:30|22039.32|21959.32|22039.2|21959.2|22039.59|21959.59|22038.81|21958.81|10
1731897400000|2024-11-18 02:36:40|22039.14|21959.14|22040.03|21960.03|22040.04|21960.04|22039.14|21959.14|10
1731897410000|2024-11-18 02:36:50|22041.56|21961.56|22043.96|21963.96|22043.96|21963.96|22041.56|21961.56|10
1731897420000|2024-11-18 02:37:00|22044.77|21964.77|22050.03|21970.03|22050.35|21970.35|22042.9|21962.9|10
1731897430000|2024-11-18 02:37:10|22049.8|21969.8|22047.87|21967.87|22049.8|21969.8|22047.84|21967.84|9
1731897440000|2024-11-18 02:37:20|22053.2|21973.2|22055.31|21975.31|22056.46|21976.46|22052.93|21972.93|10
1731897450000|2024-11-18 02:37:30|22055.82|21975.82|22055.85|21975.85|22056.77|21976.77|22054.87|21974.87|10
1731897460000|2024-11-18 02:37:40|22055.75|21975.75|22056.54|21976.54|22057.83|21977.83|22055.75|21975.75|10
1731897470000|2024-11-18 02:37:50|22056.73|21976.73|22057.37|21977.37|22058.04|21978.04|22056.57|21976.57|10
1731897480000|2024-11-18 02:38:00|22057.45|21977.45|22060.09|21980.09|22060.09|21980.09|22057.32|21977.32|9
1731897490000|2024-11-18 02:38:10|22059.93|21979.93|22060.01|21980.01|22061.26|21981.26|22059.93|21979.93|10
1731897500000|2024-11-18 02:38:20|22060.33|21980.33|22057.52|21977.52|22061.5|21981.5|22057.52|21977.52|10
1731897510000|2024-11-18 02:38:30|22056.99|21976.99|22057.57|21977.57|22057.57|21977.57|22055.91|21975.91|9
1731897520000|2024-11-18 02:38:40|22057.54|21977.54|22056.76|21976.76|22057.8|21977.8|22056.76|21976.76|10
1731897530000|2024-11-18 02:38:50|22055.44|21975.44|22052.21|21972.21|22055.44|21975.44|22052.14|21972.14|9
1731897540000|2024-11-18 02:39:00|22052.46|21972.46|22050.6|21970.6|22052.95|21972.95|22050.05|21970.05|10
1731897550000|2024-11-18 02:39:10|22050.52|21970.52|22050.13|21970.13|22051.61|21971.61|22049.23|21969.23|9
1731897560000|2024-11-18 02:39:20|22050.17|21970.17|22047.65|21967.65|22050.29|21970.29|22047.65|21967.65|10
1731897570000|2024-11-18 02:39:30|22049.15|21969.15|22049.66|21969.66|22049.73|21969.73|22048.73|21968.73|9
1731897580000|2024-11-18 02:39:40|22049.6|21969.6|22052.4|21972.4|22052.4|21972.4|22049.6|21969.6|10
1731897590000|2024-11-18 02:39:50|22052.76|21972.76|22051.9|21971.9|22054.42|21974.42|22051.9|21971.9|10
1731897600000|2024-11-18 02:40:00|22052.03|21972.03|22050.47|21970.47|22053.05|21973.05|22050.47|21970.47|10
1731897610000|2024-11-18 02:40:10|22049.46|21969.46|22052.01|21972.01|22052.01|21972.01|22048.75|21968.75|10
1731897620000|2024-11-18 02:40:20|22052.06|21972.06|22050.05|21970.05|22052.06|21972.06|22047.32|21967.32|9
1731897630000|2024-11-18 02:40:30|22049.96|21969.96|22055.23|21975.23|22055.23|21975.23|22049.96|21969.96|10
1731897640000|2024-11-18 02:40:40|22054.23|21974.23|22052.31|21972.31|22055.28|21975.28|22052.31|21972.31|10
1731897650000|2024-11-18 02:40:50|22052.36|21972.36|22059.66|21979.66|22059.96|21979.96|22052.32|21972.32|10
1731897660000|2024-11-18 02:41:00|22059.32|21979.32|22061.02|21981.02|22061.02|21981.02|22058.78|21978.78|10
1731897670000|2024-11-18 02:41:10|22061.66|21981.66|22061.84|21981.84|22063.09|21983.09|22060.89|21980.89|10
1731897680000|2024-11-18 02:41:20|22062.08|21982.08|22062.43|21982.43|22063.07|21983.07|22061.27|21981.27|10
1731897690000|2024-11-18 02:41:30|22061.55|21981.55|22065.38|21985.38|22065.38|21985.38|22061.03|21981.03|10
1731897700000|2024-11-18 02:41:40|22065.59|21985.59|22063.7|21983.7|22065.59|21985.59|22063.57|21983.57|10
1731897710000|2024-11-18 02:41:50|22064.63|21984.63|22063.3|21983.3|22064.63|21984.63|22063.28|21983.28|10
1731897720000|2024-11-18 02:42:00|22063.35|21983.35|22064.21|21984.21|22065.29|21985.29|22063.18|21983.18|9
1731897730000|2024-11-18 02:42:10|22064.76|21984.76|22065.41|21985.41|22066.14|21986.14|22064.07|21984.07|10
1731897740000|2024-11-18 02:42:20|22065.01|21985.01|22067.04|21987.04|22067.71|21987.71|22065.01|21985.01|10
1731897750000|2024-11-18 02:42:30|22067.38|21987.38|22065.64|21985.64|22067.38|21987.38|22064.97|21984.97|10
1731897760000|2024-11-18 02:42:40|22065.74|21985.74|22066.64|21986.64|22067.2|21987.2|22065.37|21985.37|10
1731897770000|2024-11-18 02:42:50|22066.95|21986.95|22069.58|21989.58|22069.58|21989.58|22066.45|21986.45|9
1731897780000|2024-11-18 02:43:00|22069.42|21989.42|22066.81|21986.81|22069.42|21989.42|22066.81|21986.81|9
1731897790000|2024-11-18 02:43:10|22066.13|21986.13|22066.52|21986.52|22067.23|21987.23|22065.95|21985.95|9
1731897800000|2024-11-18 02:43:20|22066.4|21986.4|22063.22|21983.22|22066.4|21986.4|22063.22|21983.22|9
1731897810000|2024-11-18 02:43:30|22062.58|21982.58|22065.16|21985.16|22065.83|21985.83|22062.58|21982.58|10
1731897820000|2024-11-18 02:43:40|22065.26|21985.26|22067.07|21987.07|22067.07|21987.07|22065.17|21985.17|10
1731897830000|2024-11-18 02:43:50|22066.91|21986.91|22066.4|21986.4|22066.97|21986.97|22066.4|21986.4|10
1731897840000|2024-11-18 02:44:00|22066.49|21986.49|22063.7|21983.7|22067.01|21987.01|22063.7|21983.7|10
1731897850000|2024-11-18 02:44:10|22063.18|21983.18|22065.24|21985.24|22065.24|21985.24|22063.18|21983.18|9
1731897860000|2024-11-18 02:44:20|22065.01|21985.01|22068.12|21988.12|22068.12|21988.12|22065.01|21985.01|10
1731897870000|2024-11-18 02:44:30|22069.54|21989.54|22071.04|21991.04|22071.05|21991.05|22069.1|21989.1|10
1731897880000|2024-11-18 02:44:40|22070.76|21990.76|22073.54|21993.54|22074.74|21994.74|22069.89|21989.89|10
1731897890000|2024-11-18 02:44:50|22073.75|21993.75|22074.1|21994.1|22074.37|21994.37|22073.08|21993.08|9
1731897900000|2024-11-18 02:45:00|22074.35|21994.35|22076.67|21996.67|22076.67|21996.67|22073.38|21993.38|10
1731897910000|2024-11-18 02:45:10|22078.26|21998.26|22082.85|22002.85|22084.14|22004.14|22077.35|21997.35|10
1731897920000|2024-11-18 02:45:20|22083.26|22003.26|22089.17|22009.17|22090.26|22010.26|22083.26|22003.26|10
1731897930000|2024-11-18 02:45:30|22089.13|22009.13|22090.7|22010.7|22090.7|22010.7|22088.26|22008.26|10
1731897940000|2024-11-18 02:45:40|22090.16|22010.16|22091.44|22011.44|22092.71|22012.71|22090.16|22010.16|10
1731897950000|2024-11-18 02:45:50|22092|22012|22097.46|22017.46|22097.46|22017.46|22092|22012|10
1731897960000|2024-11-18 02:46:00|22097.71|22017.71|22098.77|22018.77|22098.8|22018.8|22096.74|22016.74|10
1731897970000|2024-11-18 02:46:10|22098.61|22018.61|22104.83|22024.83|22104.83|22024.83|22098.61|22018.61|10
1731897980000|2024-11-18 02:46:20|22105.9|22025.9|22106.55|22026.55|22107.85|22027.85|22104.62|22024.62|10
1731897990000|2024-11-18 02:46:30|22105.21|22025.21|22100.74|22020.74|22105.21|22025.21|22100.74|22020.74|9
1731898000000|2024-11-18 02:46:40|22100.94|22020.94|22100.16|22020.16|22102.74|22022.74|22099.95|22019.95|10
1731898010000|2024-11-18 02:46:50|22100.1|22020.1|22098.38|22018.38|22100.39|22020.39|22098.38|22018.38|10
1731898020000|2024-11-18 02:47:00|22098.49|22018.49|22095.12|22015.12|22098.49|22018.49|22095.12|22015.12|10
1731898030000|2024-11-18 02:47:10|22095.1|22015.1|22094.44|22014.44|22095.94|22015.94|22094.44|22014.44|10
1731898040000|2024-11-18 02:47:20|22093.74|22013.74|22094.05|22014.05|22096.13|22016.13|22093.74|22013.74|10
1731898050000|2024-11-18 02:47:30|22094.81|22014.81|22093.21|22013.21|22094.9|22014.9|22093.21|22013.21|10
1731898060000|2024-11-18 02:47:40|22091.35|22011.35|22091.34|22011.34|22091.88|22011.88|22091.13|22011.13|10
1731898070000|2024-11-18 02:47:50|22091.4|22011.4|22089.17|22009.17|22091.4|22011.4|22089.17|22009.17|10
1731898080000|2024-11-18 02:48:00|22089.76|22009.76|22090.25|22010.25|22090.25|22010.25|22088.75|22008.75|9
1731898090000|2024-11-18 02:48:10|22090.21|22010.21|22088.5|22008.5|22090.21|22010.21|22087.42|22007.42|10
1731898100000|2024-11-18 02:48:20|22088.2|22008.2|22085.88|22005.88|22088.2|22008.2|22085.8|22005.8|10
1731898110000|2024-11-18 02:48:30|22085.93|22005.93|22085.76|22005.76|22085.99|22005.99|22085.41|22005.41|10
1731898120000|2024-11-18 02:48:40|22085.57|22005.57|22086.6|22006.6|22086.6|22006.6|22085.3|22005.3|10
1731898130000|2024-11-18 02:48:50|22088.26|22008.26|22085.36|22005.36|22088.5|22008.5|22084.57|22004.57|10
1731898140000|2024-11-18 02:49:00|22086.7|22006.7|22082.34|22002.34|22087.23|22007.23|22082.34|22002.34|10
1731898150000|2024-11-18 02:49:10|22082.23|22002.23|22080.44|22000.44|22082.52|22002.52|22080.44|22000.44|10
1731898160000|2024-11-18 02:49:20|22080.01|22000.01|22081.28|22001.28|22081.28|22001.28|22078.96|21998.96|10
1731898170000|2024-11-18 02:49:30|22081.25|22001.25|22078.95|21998.95|22081.25|22001.25|22078.93|21998.93|9
1731898180000|2024-11-18 02:49:40|22078.48|21998.48|22079.31|21999.31|22079.51|21999.51|22078.47|21998.47|10
1731898190000|2024-11-18 02:49:50|22078.63|21998.63|22076.64|21996.64|22078.63|21998.63|22076.64|21996.64|9
1731898200000|2024-11-18 02:50:00|22076.96|21996.96|22070.73|21990.73|22077.06|21997.06|22070.73|21990.73|10
1731898210000|2024-11-18 02:50:10|22071.04|21991.04|22071.61|21991.61|22072.71|21992.71|22070.82|21990.82|10
1731898220000|2024-11-18 02:50:20|22071.75|21991.75|22066.61|21986.61|22071.75|21991.75|22066.61|21986.61|9
1731898230000|2024-11-18 02:50:30|22067.18|21987.18|22070.16|21990.16|22070.83|21990.83|22067.18|21987.18|10
1731898240000|2024-11-18 02:50:40|22070.03|21990.03|22071|21991|22071|21991|22069.87|21989.87|8
1731898250000|2024-11-18 02:50:50|22071.09|21991.09|22072.26|21992.26|22072.38|21992.38|22070.71|21990.71|10
1731898260000|2024-11-18 02:51:00|22073|21993|22071.54|21991.54|22073|21993|22069.32|21989.32|10
1731898270000|2024-11-18 02:51:10|22071.56|21991.56|22075.25|21995.25|22075.25|21995.25|22071.56|21991.56|10
1731898280000|2024-11-18 02:51:20|22075.5|21995.5|22079.11|21999.11|22079.7|21999.7|22075.5|21995.5|10
1731898290000|2024-11-18 02:51:30|22079.07|21999.07|22078.49|21998.49|22080.02|22000.02|22076.98|21996.98|10
1731898300000|2024-11-18 02:51:40|22078.81|21998.81|22078.28|21998.28|22078.81|21998.81|22077.79|21997.79|7
1731898310000|2024-11-18 02:51:50|22079.04|21999.04|22080.41|22000.41|22082.08|22002.08|22079.04|21999.04|10
1731898320000|2024-11-18 02:52:00|22080.51|22000.51|22081.07|22001.07|22081.1|22001.1|22079.61|21999.61|10
1731898330000|2024-11-18 02:52:10|22080.19|22000.19|22080.9|22000.9|22082.12|22002.12|22080.19|22000.19|10
1731898340000|2024-11-18 02:52:20|22080.79|22000.79|22081.16|22001.16|22081.18|22001.18|22080.25|22000.25|10
1731898350000|2024-11-18 02:52:30|22081.44|22001.44|22082.14|22002.14|22082.9|22002.9|22081.44|22001.44|10
1731898360000|2024-11-18 02:52:40|22082.06|22002.06|22080.79|22000.79|22082.06|22002.06|22080.68|22000.68|10
1731898370000|2024-11-18 02:52:50|22080.88|22000.88|22080.55|22000.55|22081.38|22001.38|22079.57|21999.57|10
1731898380000|2024-11-18 02:53:00|22080.85|22000.85|22079.77|21999.77|22081.21|22001.21|22079.77|21999.77|10
1731898390000|2024-11-18 02:53:10|22079.84|21999.84|22081.29|22001.29|22081.29|22001.29|22079.66|21999.66|10
1731898400000|2024-11-18 02:53:20|22081.13|22001.13|22080.51|22000.51|22081.13|22001.13|22079.71|21999.71|10
1731898410000|2024-11-18 02:53:30|22079.21|21999.21|22079.54|21999.54|22079.83|21999.83|22079.02|21999.02|9
1731898420000|2024-11-18 02:53:40|22079.72|21999.72|22074.44|21994.44|22079.72|21999.72|22074.44|21994.44|10
1731898430000|2024-11-18 02:53:50|22073.54|21993.54|22073.41|21993.41|22073.78|21993.78|22072.38|21992.38|10
1731898440000|2024-11-18 02:54:00|22073.63|21993.63|22074.91|21994.91|22075.35|21995.35|22073.27|21993.27|10
1731898450000|2024-11-18 02:54:10|22074.6|21994.6|22072.96|21992.96|22075.01|21995.01|22072.35|21992.35|10
1731898460000|2024-11-18 02:54:20|22073.14|21993.14|22071.92|21991.92|22073.64|21993.64|22071.73|21991.73|10
1731898470000|2024-11-18 02:54:30|22071.93|21991.93|22072.79|21992.79|22073.38|21993.38|22071.92|21991.92|10
1731898480000|2024-11-18 02:54:40|22072.45|21992.45|22071.01|21991.01|22072.45|21992.45|22070.5|21990.5|10
1731898490000|2024-11-18 02:54:50|22070.8|21990.8|22070.87|21990.87|22071.37|21991.37|22070.36|21990.36|9
1731898500000|2024-11-18 02:55:00|22070.92|21990.92|22067.34|21987.34|22071.06|21991.06|22067.34|21987.34|10
1731898510000|2024-11-18 02:55:10|22066.37|21986.37|22068.35|21988.35|22068.35|21988.35|22064.03|21984.03|9
1731898520000|2024-11-18 02:55:20|22068.55|21988.55|22067.48|21987.48|22069.02|21989.02|22067.48|21987.48|9
1731898530000|2024-11-18 02:55:30|22067.91|21987.91|22063.56|21983.56|22067.91|21987.91|22063.56|21983.56|10
1731898540000|2024-11-18 02:55:40|22063.3|21983.3|22064.17|21984.17|22064.36|21984.36|22063.3|21983.3|10
1731898550000|2024-11-18 02:55:50|22064.44|21984.44|22066.35|21986.35|22066.36|21986.36|22064.44|21984.44|10
1731898560000|2024-11-18 02:56:00|22067.81|21987.81|22068.94|21988.94|22068.94|21988.94|22066.36|21986.36|10
1731898570000|2024-11-18 02:56:10|22069.03|21989.03|22066.85|21986.85|22069.03|21989.03|22066.85|21986.85|10
1731898580000|2024-11-18 02:56:20|22066.72|21986.72|22060.43|21980.43|22066.72|21986.72|22060.08|21980.08|10
1731898590000|2024-11-18 02:56:30|22060.11|21980.11|22059.25|21979.25|22060.29|21980.29|22058.61|21978.61|10
1731898600000|2024-11-18 02:56:40|22058.98|21978.98|22056.14|21976.14|22058.98|21978.98|22056.14|21976.14|10
1731898610000|2024-11-18 02:56:50|22056.05|21976.05|22055.79|21975.79|22057.16|21977.16|22055.79|21975.79|10
1731898620000|2024-11-18 02:57:00|22055.06|21975.06|22054.64|21974.64|22055.98|21975.98|22054.64|21974.64|10
1731898630000|2024-11-18 02:57:10|22054.76|21974.76|22057.16|21977.16|22057.16|21977.16|22054.76|21974.76|10
1731898640000|2024-11-18 02:57:20|22057.09|21977.09|22056.65|21976.65|22057.58|21977.58|22055.98|21975.98|10
1731898650000|2024-11-18 02:57:30|22057.3|21977.3|22057.73|21977.73|22057.73|21977.73|22056.35|21976.35|10
1731898660000|2024-11-18 02:57:40|22058.15|21978.15|22056.3|21976.3|22058.38|21978.38|22055.28|21975.28|10
1731898670000|2024-11-18 02:57:50|22056.24|21976.24|22053.9|21973.9|22056.24|21976.24|22052.98|21972.98|10
1731898680000|2024-11-18 02:58:00|22053.77|21973.77|22053.78|21973.78|22055.21|21975.21|22053.77|21973.77|10
1731898690000|2024-11-18 02:58:10|22055.59|21975.59|22055.31|21975.31|22056.72|21976.72|22055.31|21975.31|10
1731898700000|2024-11-18 02:58:20|22055.87|21975.87|22054.14|21974.14|22056.11|21976.11|22053.92|21973.92|10
1731898710000|2024-11-18 02:58:30|22054.33|21974.33|22053.58|21973.58|22055.89|21975.89|22053.58|21973.58|10
1731898720000|2024-11-18 02:58:40|22052.41|21972.41|22053.92|21973.92|22054.61|21974.61|22052.41|21972.41|10
1731898730000|2024-11-18 02:58:50|22053.01|21973.01|22053.72|21973.72|22054.96|21974.96|22053.01|21973.01|10
1731898740000|2024-11-18 02:59:00|22054.23|21974.23|22054.99|21974.99|22055.91|21975.91|22054.1|21974.1|10
1731898750000|2024-11-18 02:59:10|22054.8|21974.8|22049.89|21969.89|22054.8|21974.8|22049.89|21969.89|10
1731898760000|2024-11-18 02:59:20|22050.08|21970.08|22049|21969|22050.08|21970.08|22048.81|21968.81|10
1731898770000|2024-11-18 02:59:30|22048.76|21968.76|22049.34|21969.34|22049.34|21969.34|22048.75|21968.75|10
1731898780000|2024-11-18 02:59:40|22049.33|21969.33|22048.72|21968.72|22049.43|21969.43|22047.9|21967.9|10
1731898790000|2024-11-18 02:59:50|22048.86|21968.86|22050.71|21970.71|22050.71|21970.71|22048.86|21968.86|8
1731898800000|2024-11-18 03:00:00|22050.57|21970.57|22055.01|21975.01|22055.01|21975.01|22050.42|21970.42|9
1731898810000|2024-11-18 03:00:10|22055.06|21975.06|22057.43|21977.43|22058.19|21978.19|22055.06|21975.06|10
1731898820000|2024-11-18 03:00:20|22057.8|21977.8|22061.3|21981.3|22061.3|21981.3|22057.33|21977.33|10
1731898830000|2024-11-18 03:00:30|22061.01|21981.01|22061.84|21981.84|22061.84|21981.84|22060.97|21980.97|10
1731898840000|2024-11-18 03:00:40|22061.7|21981.7|22055.69|21975.69|22062.21|21982.21|22055.69|21975.69|10
1731898850000|2024-11-18 03:00:50|22055.35|21975.35|22051.81|21971.81|22055.35|21975.35|22051.08|21971.08|10
1731898860000|2024-11-18 03:01:00|22050.99|21970.99|22045.38|21965.38|22050.99|21970.99|22045.11|21965.11|10
1731898870000|2024-11-18 03:01:10|22045.8|21965.8|22045.66|21965.66|22046.77|21966.77|22045.66|21965.66|10
1731898880000|2024-11-18 03:01:20|22045.54|21965.54|22043.69|21963.69|22045.54|21965.54|22042.69|21962.69|10
1731898890000|2024-11-18 03:01:30|22042.91|21962.91|22041.37|21961.37|22044.36|21964.36|22041.37|21961.37|10
1731898900000|2024-11-18 03:01:40|22039.2|21959.2|22038.25|21958.25|22039.2|21959.2|22037.13|21957.13|10
1731898910000|2024-11-18 03:01:50|22037.98|21957.98|22038.56|21958.56|22039.51|21959.51|22037.98|21957.98|10
1731898920000|2024-11-18 03:02:00|22038.72|21958.72|22035.58|21955.58|22038.72|21958.72|22035.58|21955.58|10
1731898930000|2024-11-18 03:02:10|22035.27|21955.27|22038.25|21958.25|22038.25|21958.25|22034.65|21954.65|10
1731898940000|2024-11-18 03:02:20|22038.42|21958.42|22038.39|21958.39|22039.5|21959.5|22038.16|21958.16|10
1731898950000|2024-11-18 03:02:30|22038.43|21958.43|22039.9|21959.9|22040.12|21960.12|22037.91|21957.91|10
1731898960000|2024-11-18 03:02:40|22040.35|21960.35|22050.4|21970.4|22050.4|21970.4|22040.35|21960.35|10
1731898970000|2024-11-18 03:02:50|22050.38|21970.38|22045.89|21965.89|22050.38|21970.38|22045.89|21965.89|10
1731898980000|2024-11-18 03:03:00|22044.86|21964.86|22048.05|21968.05|22048.61|21968.61|22044.23|21964.23|10
1731898990000|2024-11-18 03:03:10|22048.43|21968.43|22046.1|21966.1|22048.43|21968.43|22045.56|21965.56|10
1731899000000|2024-11-18 03:03:20|22046.07|21966.07|22043.49|21963.49|22046.3|21966.3|22043.49|21963.49|10
1731899010000|2024-11-18 03:03:30|22043.25|21963.25|22043.38|21963.38|22044.25|21964.25|22043.17|21963.17|10
1731899020000|2024-11-18 03:03:40|22043.45|21963.45|22045.6|21965.6|22046.54|21966.54|22043.39|21963.39|9
1731899030000|2024-11-18 03:03:50|22045.85|21965.85|22047.47|21967.47|22047.47|21967.47|22044.84|21964.84|10
1731899040000|2024-11-18 03:04:00|22047.51|21967.51|22047.34|21967.34|22047.69|21967.69|22046.81|21966.81|9
1731899050000|2024-11-18 03:04:10|22047.27|21967.27|22049.22|21969.22|22051.27|21971.27|22047.27|21967.27|10
1731899060000|2024-11-18 03:04:20|22049.97|21969.97|22048.3|21968.3|22050.72|21970.72|22048.3|21968.3|10
1731899070000|2024-11-18 03:04:30|22048.29|21968.29|22047.69|21967.69|22049.17|21969.17|22047.15|21967.15|10
1731899080000|2024-11-18 03:04:40|22046.6|21966.6|22047.71|21967.71|22047.71|21967.71|22046.29|21966.29|10
1731899090000|2024-11-18 03:04:50|22047.42|21967.42|22046.07|21966.07|22047.91|21967.91|22045.25|21965.25|10
1731899100000|2024-11-18 03:05:00|22046.84|21966.84|22050.51|21970.51|22051.07|21971.07|22046.84|21966.84|10
1731899110000|2024-11-18 03:05:10|22050.43|21970.43|22046.6|21966.6|22051.19|21971.19|22046.6|21966.6|10
1731899120000|2024-11-18 03:05:20|22046.08|21966.08|22039.86|21959.86|22046.08|21966.08|22039.86|21959.86|9
1731899130000|2024-11-18 03:05:30|22039.76|21959.76|22029.76|21949.76|22040.46|21960.46|22029.76|21949.76|10
1731899140000|2024-11-18 03:05:40|22031.22|21951.22|22030.09|21950.09|22031.22|21951.22|22028.98|21948.98|9
1731899150000|2024-11-18 03:05:50|22029.92|21949.92|22028.52|21948.52|22029.92|21949.92|22028.45|21948.45|10
1731899160000|2024-11-18 03:06:00|22029.7|21949.7|22027.08|21947.08|22029.7|21949.7|22026.79|21946.79|8
1731899170000|2024-11-18 03:06:10|22026.52|21946.52|22016.91|21936.91|22026.52|21946.52|22016.91|21936.91|10
1731899180000|2024-11-18 03:06:20|22016.07|21936.07|22011.88|21931.88|22016.07|21936.07|22009.8|21929.8|10
1731899190000|2024-11-18 03:06:30|22012.88|21932.88|22017.89|21937.89|22017.89|21937.89|22012.88|21932.88|10
1731899200000|2024-11-18 03:06:40|22018.18|21938.18|22022.13|21942.13|22023.01|21943.01|22017.98|21937.98|9
1731899210000|2024-11-18 03:06:50|22022.74|21942.74|22023.07|21943.07|22023.07|21943.07|22019.85|21939.85|10
1731899220000|2024-11-18 03:07:00|22023.86|21943.86|22024.89|21944.89|22024.98|21944.98|22023.86|21943.86|10
1731899230000|2024-11-18 03:07:10|22023.75|21943.75|22020.59|21940.59|22023.75|21943.75|22020.59|21940.59|10
1731899240000|2024-11-18 03:07:20|22020.4|21940.4|22017.42|21937.42|22020.4|21940.4|22017.42|21937.42|9
1731899250000|2024-11-18 03:07:30|22017.34|21937.34|22019.1|21939.1|22019.1|21939.1|22016.79|21936.79|10
1731899260000|2024-11-18 03:07:40|22019.19|21939.19|22016.78|21936.78|22019.25|21939.25|22016|21936|10
1731899270000|2024-11-18 03:07:50|22016.49|21936.49|22015.1|21935.1|22016.8|21936.8|22015.1|21935.1|9
1731899280000|2024-11-18 03:08:00|22014.56|21934.56|22010.54|21930.54|22014.85|21934.85|22010.37|21930.37|10
1731899290000|2024-11-18 03:08:10|22010.26|21930.26|22008.42|21928.42|22010.26|21930.26|22007.68|21927.68|9
1731899300000|2024-11-18 03:08:20|22008.5|21928.5|22007.43|21927.43|22010.28|21930.28|22007.43|21927.43|10
1731899310000|2024-11-18 03:08:30|22006.03|21926.03|22004.27|21924.27|22006.03|21926.03|22004.24|21924.24|10
1731899320000|2024-11-18 03:08:40|22003.74|21923.74|22001.78|21921.78|22004.8|21924.8|22000.68|21920.68|10
1731899330000|2024-11-18 03:08:50|22001.29|21921.29|21999.8|21919.8|22002.07|21922.07|21999.8|21919.8|9
1731899340000|2024-11-18 03:09:00|21991.49|21911.49|21989.44|21909.44|21992.09|21912.09|21989.44|21909.44|9
1731899350000|2024-11-18 03:09:10|21989.8|21909.8|21987.16|21907.16|21990.18|21910.18|21987.16|21907.16|10
1731899360000|2024-11-18 03:09:20|21986.13|21906.13|21981.44|21901.44|21986.13|21906.13|21980.25|21900.25|9
1731899370000|2024-11-18 03:09:30|21981.66|21901.66|21981.99|21901.99|21985.13|21905.13|21981.66|21901.66|10
1731899380000|2024-11-18 03:09:40|21981.84|21901.84|21980.29|21900.29|21981.84|21901.84|21980.19|21900.19|10
1731899390000|2024-11-18 03:09:50|21980.83|21900.83|21982.73|21902.73|21983.03|21903.03|21980.83|21900.83|10
1731899400000|2024-11-18 03:10:00|21982.4|21902.4|21983.18|21903.18|21983.49|21903.49|21981.75|21901.75|10
1731899410000|2024-11-18 03:10:10|21983.34|21903.34|21982.62|21902.62|21984.37|21904.37|21982.62|21902.62|10
1731899420000|2024-11-18 03:10:20|21981.17|21901.17|21983.53|21903.53|21983.53|21903.53|21981.17|21901.17|10
1731899430000|2024-11-18 03:10:30|21983.83|21903.83|21987.11|21907.11|21987.11|21907.11|21983.17|21903.17|10
1731899440000|2024-11-18 03:10:40|21986.86|21906.86|21985.84|21905.84|21986.86|21906.86|21985.51|21905.51|10
1731899450000|2024-11-18 03:10:50|21985.66|21905.66|21990.12|21910.12|21990.12|21910.12|21985.66|21905.66|9
1731899460000|2024-11-18 03:11:00|21989.2|21909.2|21990.67|21910.67|21991.59|21911.59|21989.2|21909.2|10
1731899470000|2024-11-18 03:11:10|21990.57|21910.57|21991.02|21911.02|21991.02|21911.02|21988.73|21908.73|10
1731899480000|2024-11-18 03:11:20|21990.76|21910.76|21994.89|21914.89|21995.06|21915.06|21990.76|21910.76|10
1731899490000|2024-11-18 03:11:30|21994.19|21914.19|21995.1|21915.1|21996.15|21916.15|21994.19|21914.19|10
1731899500000|2024-11-18 03:11:40|21996.51|21916.51|22000.07|21920.07|22000.07|21920.07|21996.51|21916.51|10
1731899510000|2024-11-18 03:11:50|21999.84|21919.84|21999.25|21919.25|22000.03|21920.03|21999.25|21919.25|10
1731899520000|2024-11-18 03:12:00|21998.52|21918.52|21998.06|21918.06|21998.59|21918.59|21997.94|21917.94|10
1731899530000|2024-11-18 03:12:10|21998.05|21918.05|21997.3|21917.3|21998.63|21918.63|21997.3|21917.3|10
1731899540000|2024-11-18 03:12:20|21997.45|21917.45|21996.51|21916.51|21997.45|21917.45|21996.36|21916.36|10
1731899550000|2024-11-18 03:12:30|21996.23|21916.23|21995.95|21915.95|21996.23|21916.23|21994.99|21914.99|10
1731899560000|2024-11-18 03:12:40|21996.06|21916.06|21997.1|21917.1|21997.6|21917.6|21996.06|21916.06|10
1731899570000|2024-11-18 03:12:50|21995.93|21915.93|21998.42|21918.42|21998.42|21918.42|21995.53|21915.53|10
1731899580000|2024-11-18 03:13:00|21997.96|21917.96|21994.77|21914.77|21998.19|21918.19|21993.14|21913.14|10
1731899590000|2024-11-18 03:13:10|21994.44|21914.44|21985.88|21905.88|21994.44|21914.44|21985.88|21905.88|10
1731899600000|2024-11-18 03:13:20|21984.67|21904.67|21985.07|21905.07|21985.07|21905.07|21982.47|21902.47|10
1731899610000|2024-11-18 03:13:30|21982.92|21902.92|21982.52|21902.52|21982.92|21902.92|21981.88|21901.88|10
1731899620000|2024-11-18 03:13:40|21982.75|21902.75|21979.45|21899.45|21982.75|21902.75|21978.6|21898.6|10
1731899630000|2024-11-18 03:13:50|21978.85|21898.85|21978.52|21898.52|21979.27|21899.27|21978.52|21898.52|10
1731899640000|2024-11-18 03:14:00|21977.76|21897.76|21978.28|21898.28|21978.91|21898.91|21977.21|21897.21|10
1731899650000|2024-11-18 03:14:10|21979.58|21899.58|21982.51|21902.51|21983.33|21903.33|21979.58|21899.58|10
1731899660000|2024-11-18 03:14:20|21983.32|21903.32|21977.78|21897.78|21983.42|21903.42|21977.78|21897.78|10
1731899670000|2024-11-18 03:14:30|21977.16|21897.16|21975.93|21895.93|21977.97|21897.97|21975.93|21895.93|10
1731899680000|2024-11-18 03:14:40|21976.48|21896.48|21971.05|21891.05|21976.81|21896.81|21971.05|21891.05|10
1731899690000|2024-11-18 03:14:50|21971.08|21891.08|21970.97|21890.97|21971.26|21891.26|21970.67|21890.67|10
1731899700000|2024-11-18 03:15:00|21971.01|21891.01|21958.75|21878.75|21971.01|21891.01|21958.75|21878.75|10
1731899710000|2024-11-18 03:15:10|21957.89|21877.89|21956.84|21876.84|21958.42|21878.42|21956.69|21876.69|10
1731899720000|2024-11-18 03:15:20|21955.44|21875.44|21954.42|21874.42|21955.56|21875.56|21954.26|21874.26|10
1731899730000|2024-11-18 03:15:30|21954.31|21874.31|21949.81|21869.81|21954.31|21874.31|21949.77|21869.77|10
1731899740000|2024-11-18 03:15:40|21949.82|21869.82|21949.75|21869.75|21951.37|21871.37|21949.74|21869.74|10
1731899750000|2024-11-18 03:15:50|21949.69|21869.69|21957.72|21877.72|21957.72|21877.72|21949.69|21869.69|10
1731899760000|2024-11-18 03:16:00|21957.89|21877.89|21954.34|21874.34|21958.43|21878.43|21954.34|21874.34|10
1731899770000|2024-11-18 03:16:10|21953.83|21873.83|21956.86|21876.86|21957.57|21877.57|21953.83|21873.83|10
1731899780000|2024-11-18 03:16:20|21957|21877|21957.5|21877.5|21957.5|21877.5|21954.68|21874.68|10
1731899790000|2024-11-18 03:16:30|21958.86|21878.86|21958.84|21878.84|21960.31|21880.31|21956.58|21876.58|10
1731899800000|2024-11-18 03:16:40|21958.67|21878.67|21958.43|21878.43|21958.67|21878.67|21957.81|21877.81|10
1731899810000|2024-11-18 03:16:50|21958.31|21878.31|21957.1|21877.1|21959.7|21879.7|21957.06|21877.06|10
1731899820000|2024-11-18 03:17:00|21956.88|21876.88|21951.35|21871.35|21956.88|21876.88|21951.35|21871.35|10
1731899830000|2024-11-18 03:17:10|21951.82|21871.82|21950.5|21870.5|21951.82|21871.82|21950.18|21870.18|10
1731899840000|2024-11-18 03:17:20|21951.31|21871.31|21946.72|21866.72|21951.31|21871.31|21946.55|21866.55|10
1731899850000|2024-11-18 03:17:30|21945.27|21865.27|21946.53|21866.53|21946.53|21866.53|21945.27|21865.27|10
1731899860000|2024-11-18 03:17:40|21946.23|21866.23|21948.62|21868.62|21948.82|21868.82|21945.68|21865.68|10
1731899870000|2024-11-18 03:17:50|21948.9|21868.9|21955.05|21875.05|21955.05|21875.05|21948.04|21868.04|10
1731899880000|2024-11-18 03:18:00|21955.18|21875.18|21956.46|21876.46|21958.51|21878.51|21955.18|21875.18|10
1731899890000|2024-11-18 03:18:10|21957.45|21877.45|21953.74|21873.74|21958.12|21878.12|21953.74|21873.74|9
1731899900000|2024-11-18 03:18:20|21954.46|21874.46|21962.23|21882.23|21962.23|21882.23|21954.46|21874.46|10
1731899910000|2024-11-18 03:18:30|21962.62|21882.62|21962.58|21882.58|21963.01|21883.01|21961.67|21881.67|9
1731899920000|2024-11-18 03:18:40|21963.09|21883.09|21963.35|21883.35|21964.22|21884.22|21963.09|21883.09|10
1731899930000|2024-11-18 03:18:50|21962.7|21882.7|21965.89|21885.89|21966.26|21886.26|21962.7|21882.7|10
1731899940000|2024-11-18 03:19:00|21965.87|21885.87|21965.17|21885.17|21966.5|21886.5|21964.83|21884.83|10
1731899950000|2024-11-18 03:19:10|21965.61|21885.61|21966.75|21886.75|21966.9|21886.9|21965.61|21885.61|10
1731899960000|2024-11-18 03:19:20|21966.83|21886.83|21972.69|21892.69|21972.69|21892.69|21966.83|21886.83|10
1731899970000|2024-11-18 03:19:30|21972.9|21892.9|21969.58|21889.58|21972.9|21892.9|21969.21|21889.21|10
1731899980000|2024-11-18 03:19:40|21969.65|21889.65|21970.39|21890.39|21970.39|21890.39|21969.48|21889.48|9
1731899990000|2024-11-18 03:19:50|21970.61|21890.61|21971.25|21891.25|21971.25|21891.25|21969.78|21889.78|10
1731900000000|2024-11-18 03:20:00|21970.75|21890.75|21972.14|21892.14|21972.14|21892.14|21970.61|21890.61|10
1731900010000|2024-11-18 03:20:10|21972.52|21892.52|21977.48|21897.48|21977.48|21897.48|21972.52|21892.52|10
1731900020000|2024-11-18 03:20:20|21977.15|21897.15|21974.7|21894.7|21979.45|21899.45|21974.37|21894.37|10
1731900030000|2024-11-18 03:20:30|21974.19|21894.19|21970.94|21890.94|21974.37|21894.37|21970.94|21890.94|10
1731900040000|2024-11-18 03:20:40|21970.48|21890.48|21972.01|21892.01|21972.01|21892.01|21970.42|21890.42|10
1731900050000|2024-11-18 03:20:50|21971.98|21891.98|21969.09|21889.09|21971.98|21891.98|21968.04|21888.04|10
1731900060000|2024-11-18 03:21:00|21968.89|21888.89|21972.02|21892.02|21972.59|21892.59|21968.28|21888.28|10
1731900070000|2024-11-18 03:21:10|21972.55|21892.55|21975.31|21895.31|21975.31|21895.31|21970.9|21890.9|10
1731900080000|2024-11-18 03:21:20|21975.56|21895.56|21973.77|21893.77|21975.56|21895.56|21973.77|21893.77|10
1731900090000|2024-11-18 03:21:30|21973.81|21893.81|21971.28|21891.28|21974.48|21894.48|21970.58|21890.58|10
1731900100000|2024-11-18 03:21:40|21971.34|21891.34|21970.91|21890.91|21971.59|21891.59|21969.95|21889.95|10
1731900110000|2024-11-18 03:21:50|21970.54|21890.54|21970.98|21890.98|21971.33|21891.33|21970.54|21890.54|10
1731900120000|2024-11-18 03:22:00|21971.5|21891.5|21969.81|21889.81|21971.5|21891.5|21969.46|21889.46|9
1731900130000|2024-11-18 03:22:10|21969.68|21889.68|21971.09|21891.09|21971.18|21891.18|21969.64|21889.64|10
1731900140000|2024-11-18 03:22:20|21970.35|21890.35|21973.87|21893.87|21973.87|21893.87|21970.02|21890.02|10
1731900150000|2024-11-18 03:22:30|21973.08|21893.08|21971.95|21891.95|21973.08|21893.08|21970.22|21890.22|10
1731900160000|2024-11-18 03:22:40|21971.71|21891.71|21971.69|21891.69|21971.91|21891.91|21970.86|21890.86|10
1731900170000|2024-11-18 03:22:50|21971|21891|21967.05|21887.05|21971|21891|21967.05|21887.05|10
1731900180000|2024-11-18 03:23:00|21966.9|21886.9|21968.08|21888.08|21969.95|21889.95|21966.9|21886.9|10
1731900190000|2024-11-18 03:23:10|21968.16|21888.16|21966.46|21886.46|21968.16|21888.16|21966.32|21886.32|10
1731900200000|2024-11-18 03:23:20|21966.41|21886.41|21960.83|21880.83|21966.41|21886.41|21960.83|21880.83|10
1731900210000|2024-11-18 03:23:30|21961.56|21881.56|21965.03|21885.03|21965.03|21885.03|21961.56|21881.56|10
1731900220000|2024-11-18 03:23:40|21964.44|21884.44|21964.35|21884.35|21964.9|21884.9|21964.35|21884.35|9
1731900230000|2024-11-18 03:23:50|21964.47|21884.47|21960.85|21880.85|21964.47|21884.47|21960.62|21880.62|10
1731900240000|2024-11-18 03:24:00|21960.88|21880.88|21956.23|21876.23|21960.88|21880.88|21956.23|21876.23|9
1731900250000|2024-11-18 03:24:10|21955.47|21875.47|21955.28|21875.28|21955.56|21875.56|21955.05|21875.05|9
1731900260000|2024-11-18 03:24:20|21955.31|21875.31|21952.03|21872.03|21956.02|21876.02|21952.03|21872.03|10
1731900270000|2024-11-18 03:24:30|21952.12|21872.12|21953.08|21873.08|21953.59|21873.59|21952.12|21872.12|10
1731900280000|2024-11-18 03:24:40|21952.8|21872.8|21955.22|21875.22|21955.48|21875.48|21952.8|21872.8|10
1731900290000|2024-11-18 03:24:50|21955.3|21875.3|21954.74|21874.74|21955.5|21875.5|21954.74|21874.74|10
1731900300000|2024-11-18 03:25:00|21955.02|21875.02|21955.87|21875.87|21956.37|21876.37|21955.02|21875.02|10
1731900310000|2024-11-18 03:25:10|21955.77|21875.77|21958.47|21878.47|21958.8|21878.8|21955.77|21875.77|10
1731900320000|2024-11-18 03:25:20|21957.89|21877.89|21955.93|21875.93|21957.89|21877.89|21955.28|21875.28|10
1731900330000|2024-11-18 03:25:30|21955.42|21875.42|21956.52|21876.52|21956.52|21876.52|21954.79|21874.79|10
1731900340000|2024-11-18 03:25:40|21956.64|21876.64|21954.11|21874.11|21956.91|21876.91|21953.72|21873.72|10
1731900350000|2024-11-18 03:25:50|21953.61|21873.61|21949.06|21869.06|21953.61|21873.61|21949.06|21869.06|10
1731900360000|2024-11-18 03:26:00|21948.82|21868.82|21947.95|21867.95|21949.28|21869.28|21947.79|21867.79|10
1731900370000|2024-11-18 03:26:10|21948.48|21868.48|21947.58|21867.58|21948.79|21868.79|21947.58|21867.58|9
1731900380000|2024-11-18 03:26:20|21947.45|21867.45|21950.12|21870.12|21950.12|21870.12|21947.38|21867.38|10
1731900390000|2024-11-18 03:26:30|21950.19|21870.19|21946.3|21866.3|21950.19|21870.19|21946.26|21866.26|10
1731900400000|2024-11-18 03:26:40|21944.3|21864.3|21944.01|21864.01|21944.4|21864.4|21943.85|21863.85|10
1731900410000|2024-11-18 03:26:50|21943.64|21863.64|21942.13|21862.13|21943.64|21863.64|21941.92|21861.92|10
1731900420000|2024-11-18 03:27:00|21942.33|21862.33|21942.72|21862.72|21943.94|21863.94|21941.77|21861.77|10
1731900430000|2024-11-18 03:27:10|21943.92|21863.92|21946.07|21866.07|21946.71|21866.71|21943.92|21863.92|10
1731900440000|2024-11-18 03:27:20|21945.74|21865.74|21948.92|21868.92|21948.92|21868.92|21945.34|21865.34|10
1731900450000|2024-11-18 03:27:30|21949.16|21869.16|21951.03|21871.03|21951.98|21871.98|21949.16|21869.16|10
1731900460000|2024-11-18 03:27:40|21951.15|21871.15|21952|21872|21952|21872|21950.62|21870.62|10
1731900470000|2024-11-18 03:27:50|21951.89|21871.89|21950.23|21870.23|21951.89|21871.89|21949.23|21869.23|10
1731900480000|2024-11-18 03:28:00|21950.43|21870.43|21953.02|21873.02|21953.13|21873.13|21950.43|21870.43|10
1731900490000|2024-11-18 03:28:10|21953|21873|21952.68|21872.68|21953|21873|21951.61|21871.61|9
1731900500000|2024-11-18 03:28:20|21952.67|21872.67|21952.33|21872.33|21952.86|21872.86|21951.83|21871.83|10
1731900510000|2024-11-18 03:28:30|21952.45|21872.45|21957.24|21877.24|21957.24|21877.24|21952.45|21872.45|10
1731900520000|2024-11-18 03:28:40|21957.14|21877.14|21956.99|21876.99|21959.25|21879.25|21956.99|21876.99|9
1731900530000|2024-11-18 03:28:50|21957.34|21877.34|21957.24|21877.24|21957.34|21877.34|21956.36|21876.36|10
1731900540000|2024-11-18 03:29:00|21957.26|21877.26|21959.23|21879.23|21959.23|21879.23|21957.26|21877.26|10
1731900550000|2024-11-18 03:29:10|21958.99|21878.99|21957.57|21877.57|21958.99|21878.99|21957.38|21877.38|10
1731900560000|2024-11-18 03:29:20|21957.56|21877.56|21958.01|21878.01|21959.07|21879.07|21956.84|21876.84|10
1731900570000|2024-11-18 03:29:30|21957.74|21877.74|21959.68|21879.68|21959.68|21879.68|21957.74|21877.74|10
1731900580000|2024-11-18 03:29:40|21959.32|21879.32|21957.81|21877.81|21959.57|21879.57|21957.81|21877.81|10
1731900590000|2024-11-18 03:29:50|21957.97|21877.97|21957.6|21877.6|21958.36|21878.36|21957.6|21877.6|10
1731900600000|2024-11-18 03:30:00|21957.9|21877.9|21965.8|21885.8|21966.19|21886.19|21957.9|21877.9|10
1731900610000|2024-11-18 03:30:10|21965.79|21885.79|21964.34|21884.34|21965.82|21885.82|21964.23|21884.23|10
1731900620000|2024-11-18 03:30:20|21964.93|21884.93|21964.43|21884.43|21964.93|21884.93|21964.27|21884.27|10
1731900630000|2024-11-18 03:30:30|21964.42|21884.42|21962.09|21882.09|21964.47|21884.47|21961.67|21881.67|10
1731900640000|2024-11-18 03:30:40|21962.1|21882.1|21964.48|21884.48|21964.48|21884.48|21961.85|21881.85|10
1731900650000|2024-11-18 03:30:50|21964.6|21884.6|21966.64|21886.64|21967.18|21887.18|21964.5|21884.5|10
1731900660000|2024-11-18 03:31:00|21965.55|21885.55|21967.56|21887.56|21967.56|21887.56|21965.48|21885.48|10
1731900670000|2024-11-18 03:31:10|21967.99|21887.99|21971.67|21891.67|21972.5|21892.5|21967.99|21887.99|10
1731900680000|2024-11-18 03:31:20|21972.67|21892.67|21974.61|21894.61|21975.39|21895.39|21972.67|21892.67|10
1731900690000|2024-11-18 03:31:30|21975.23|21895.23|21976.04|21896.04|21976.04|21896.04|21974.84|21894.84|10
1731900700000|2024-11-18 03:31:40|21976.11|21896.11|21978.38|21898.38|21978.38|21898.38|21976.04|21896.04|10
1731900710000|2024-11-18 03:31:50|21979.02|21899.02|21978.72|21898.72|21979.62|21899.62|21977.66|21897.66|10
1731900720000|2024-11-18 03:32:00|21978.68|21898.68|21981.42|21901.42|21982.09|21902.09|21978.68|21898.68|9
1731900730000|2024-11-18 03:32:10|21981.33|21901.33|21985.68|21905.68|21985.68|21905.68|21981.33|21901.33|10
1731900740000|2024-11-18 03:32:20|21986.1|21906.1|21987.73|21907.73|21988.27|21908.27|21986.1|21906.1|10
1731900750000|2024-11-18 03:32:30|21987.7|21907.7|21987.51|21907.51|21987.95|21907.95|21986.71|21906.71|10
1731900760000|2024-11-18 03:32:40|21988.03|21908.03|21989.17|21909.17|21989.83|21909.83|21988.03|21908.03|10
1731900770000|2024-11-18 03:32:50|21988.77|21908.77|21992.23|21912.23|21992.3|21912.3|21988.77|21908.77|10
1731900780000|2024-11-18 03:33:00|21992.24|21912.24|21999.83|21919.83|21999.83|21919.83|21992.24|21912.24|9
1731900790000|2024-11-18 03:33:10|22000.28|21920.28|22002.23|21922.23|22002.28|21922.28|21999.89|21919.89|9
1731900800000|2024-11-18 03:33:20|22002.2|21922.2|22000.07|21920.07|22002.2|21922.2|21999.68|21919.68|10
1731900810000|2024-11-18 03:33:30|22000.14|21920.14|22002.36|21922.36|22002.36|21922.36|22000.14|21920.14|10
1731900820000|2024-11-18 03:33:40|22002.25|21922.25|22001.24|21921.24|22002.56|21922.56|22001.18|21921.18|10
1731900830000|2024-11-18 03:33:50|22001.08|21921.08|22001.38|21921.38|22002.71|21922.71|22000.82|21920.82|10
1731900840000|2024-11-18 03:34:00|22001.62|21921.62|22002.68|21922.68|22002.68|21922.68|22000.94|21920.94|10
1731900850000|2024-11-18 03:34:10|22003.16|21923.16|22003.35|21923.35|22003.55|21923.55|22002.54|21922.54|10
1731900860000|2024-11-18 03:34:20|22003.33|21923.33|22003.12|21923.12|22004.09|21924.09|22002.99|21922.99|10
1731900870000|2024-11-18 03:34:30|22002.51|21922.51|22003.62|21923.62|22003.69|21923.69|22001.63|21921.63|10
1731900880000|2024-11-18 03:34:40|22003.91|21923.91|22004.56|21924.56|22004.59|21924.59|22003.84|21923.84|10
1731900890000|2024-11-18 03:34:50|22004.61|21924.61|22003.19|21923.19|22004.61|21924.61|22003.02|21923.02|10
1731900900000|2024-11-18 03:35:00|22003.13|21923.13|22002.02|21922.02|22003.13|21923.13|22001.84|21921.84|10
1731900910000|2024-11-18 03:35:10|22002.53|21922.53|22001.96|21921.96|22002.58|21922.58|22001.75|21921.75|10
1731900920000|2024-11-18 03:35:20|22002.44|21922.44|22003.76|21923.76|22004.52|21924.52|22002.08|21922.08|10
1731900930000|2024-11-18 03:35:30|22003.13|21923.13|22001.6|21921.6|22003.13|21923.13|22001.34|21921.34|10
1731900940000|2024-11-18 03:35:40|22001.58|21921.58|21998.47|21918.47|22001.59|21921.59|21998.47|21918.47|9
1731900950000|2024-11-18 03:35:50|21998.33|21918.33|22000.07|21920.07|22000.46|21920.46|21998.33|21918.33|10
1731900960000|2024-11-18 03:36:00|22000.14|21920.14|22000.29|21920.29|22001.36|21921.36|21999.87|21919.87|10
1731900970000|2024-11-18 03:36:10|22000.72|21920.72|22000.73|21920.73|22000.73|21920.73|21999.91|21919.91|10
1731900980000|2024-11-18 03:36:20|22000.98|21920.98|22004.36|21924.36|22004.36|21924.36|22000.98|21920.98|10
1731900990000|2024-11-18 03:36:30|22004.47|21924.47|21999.68|21919.68|22004.57|21924.57|21999.68|21919.68|10
1731901000000|2024-11-18 03:36:40|21999.57|21919.57|21999.81|21919.81|21999.97|21919.97|21999.5|21919.5|9
1731901010000|2024-11-18 03:36:50|21999.52|21919.52|21999.14|21919.14|21999.55|21919.55|21998.62|21918.62|9
1731901020000|2024-11-18 03:37:00|21999.26|21919.26|21998.48|21918.48|21999.26|21919.26|21997.73|21917.73|10
1731901030000|2024-11-18 03:37:10|21999.13|21919.13|22000.66|21920.66|22000.66|21920.66|21999.09|21919.09|10
1731901040000|2024-11-18 03:37:20|22000.86|21920.86|21998.48|21918.48|22000.86|21920.86|21998.48|21918.48|10
1731901050000|2024-11-18 03:37:30|21998.69|21918.69|21999.18|21919.18|21999.5|21919.5|21997.52|21917.52|10
1731901060000|2024-11-18 03:37:40|21999.38|21919.38|22000.15|21920.15|22000.15|21920.15|21999.11|21919.11|10
1731901070000|2024-11-18 03:37:50|22000.35|21920.35|22001.23|21921.23|22001.23|21921.23|22000.27|21920.27|10
1731901080000|2024-11-18 03:38:00|22000.96|21920.96|22002.4|21922.4|22002.97|21922.97|22000.83|21920.83|10
1731901090000|2024-11-18 03:38:10|22002.37|21922.37|22005.84|21925.84|22005.84|21925.84|22002.37|21922.37|10
1731901100000|2024-11-18 03:38:20|22005.99|21925.99|22007.01|21927.01|22007.01|21927.01|22005.99|21925.99|10
1731901110000|2024-11-18 03:38:30|22006.79|21926.79|22011.2|21931.2|22011.2|21931.2|22006.79|21926.79|10
1731901120000|2024-11-18 03:38:40|22012.56|21932.56|22016.24|21936.24|22016.24|21936.24|22012.46|21932.46|10
1731901130000|2024-11-18 03:38:50|22016.15|21936.15|22017.57|21937.57|22017.57|21937.57|22015.82|21935.82|10
1731901140000|2024-11-18 03:39:00|22017.49|21937.49|22018.64|21938.64|22019.32|21939.32|22017.04|21937.04|10
1731901150000|2024-11-18 03:39:10|22018.76|21938.76|22020.41|21940.41|22020.91|21940.91|22018.76|21938.76|10
1731901160000|2024-11-18 03:39:20|22020.09|21940.09|22021.58|21941.58|22021.82|21941.82|22020.09|21940.09|10
1731901170000|2024-11-18 03:39:30|22021.89|21941.89|22020.31|21940.31|22021.89|21941.89|22020.31|21940.31|10
1731901180000|2024-11-18 03:39:40|22019.78|21939.78|22019.18|21939.18|22019.78|21939.78|22019.18|21939.18|10
1731901190000|2024-11-18 03:39:50|22018.57|21938.57|22018.09|21938.09|22019.5|21939.5|22018.09|21938.09|9
1731901200000|2024-11-18 03:40:00|22018.29|21938.29|22019.08|21939.08|22019.08|21939.08|22017.78|21937.78|10
1731901210000|2024-11-18 03:40:10|22018.87|21938.87|22020.09|21940.09|22020.09|21940.09|22018.1|21938.1|10
1731901220000|2024-11-18 03:40:20|22020.18|21940.18|22022.8|21942.8|22022.8|21942.8|22020.09|21940.09|10
1731901230000|2024-11-18 03:40:30|22022.98|21942.98|22022.32|21942.32|22023.04|21943.04|22022.13|21942.13|10
1731901240000|2024-11-18 03:40:40|22022.37|21942.37|22018.39|21938.39|22022.44|21942.44|22017.41|21937.41|10
1731901250000|2024-11-18 03:40:50|22018.46|21938.46|22019.23|21939.23|22019.23|21939.23|22018.46|21938.46|10
1731901260000|2024-11-18 03:41:00|22019.13|21939.13|22022.71|21942.71|22022.71|21942.71|22018.85|21938.85|10
1731901270000|2024-11-18 03:41:10|22022.74|21942.74|22022.6|21942.6|22023.06|21943.06|22022.06|21942.06|10
1731901280000|2024-11-18 03:41:20|22023.49|21943.49|22024.03|21944.03|22024.23|21944.23|22023.43|21943.43|10
1731901290000|2024-11-18 03:41:30|22024.25|21944.25|22021.21|21941.21|22024.25|21944.25|22021.21|21941.21|10
1731901300000|2024-11-18 03:41:40|22021.49|21941.49|22021.71|21941.71|22021.71|21941.71|22020.88|21940.88|10
1731901310000|2024-11-18 03:41:50|22021.37|21941.37|22021.13|21941.13|22021.89|21941.89|22021.13|21941.13|10
1731901320000|2024-11-18 03:42:00|22020.99|21940.99|22020.03|21940.03|22022.9|21942.9|22020.03|21940.03|10
1731901330000|2024-11-18 03:42:10|22020.09|21940.09|22018.33|21938.33|22021.01|21941.01|22018.33|21938.33|10
1731901340000|2024-11-18 03:42:20|22018.23|21938.23|22018.7|21938.7|22018.7|21938.7|22016.9|21936.9|10
1731901350000|2024-11-18 03:42:30|22018.91|21938.91|22019.79|21939.79|22020.33|21940.33|22018.91|21938.91|10
1731901360000|2024-11-18 03:42:40|22019.81|21939.81|22024.01|21944.01|22024.01|21944.01|22019.81|21939.81|10
1731901370000|2024-11-18 03:42:50|22024.32|21944.32|22026.94|21946.94|22026.94|21946.94|22023.81|21943.81|10
1731901380000|2024-11-18 03:43:00|22027.88|21947.88|22025.53|21945.53|22027.94|21947.94|22025.44|21945.44|10
1731901390000|2024-11-18 03:43:10|22025.59|21945.59|22027.45|21947.45|22027.45|21947.45|22025.53|21945.53|10
1731901400000|2024-11-18 03:43:20|22028.1|21948.1|22031.55|21951.55|22031.55|21951.55|22027.88|21947.88|10
1731901410000|2024-11-18 03:43:30|22031.67|21951.67|22031.78|21951.78|22032.18|21952.18|22031.44|21951.44|10
1731901420000|2024-11-18 03:43:40|22031.82|21951.82|22031.61|21951.61|22031.82|21951.82|22030.03|21950.03|9
1731901430000|2024-11-18 03:43:50|22031.25|21951.25|22028.3|21948.3|22031.25|21951.25|22028.3|21948.3|10
1731901440000|2024-11-18 03:44:00|22027.69|21947.69|22028.01|21948.01|22028.89|21948.89|22027.42|21947.42|10
1731901450000|2024-11-18 03:44:10|22028.2|21948.2|22025.87|21945.87|22028.71|21948.71|22025.87|21945.87|10
1731901460000|2024-11-18 03:44:20|22026.8|21946.8|22024.76|21944.76|22027.41|21947.41|22024.76|21944.76|10
1731901470000|2024-11-18 03:44:30|22023.73|21943.73|22021.89|21941.89|22023.73|21943.73|22021.85|21941.85|10
1731901480000|2024-11-18 03:44:40|22021.7|21941.7|22025.59|21945.59|22025.59|21945.59|22021.7|21941.7|10
1731901490000|2024-11-18 03:44:50|22025.66|21945.66|22026.89|21946.89|22027.23|21947.23|22025.66|21945.66|10
1731901500000|2024-11-18 03:45:00|22027.05|21947.05|22027.93|21947.93|22027.93|21947.93|22023.72|21943.72|9
1731901510000|2024-11-18 03:45:10|22027.79|21947.79|22035.15|21955.15|22035.15|21955.15|22027.55|21947.55|10
1731901520000|2024-11-18 03:45:20|22035.03|21955.03|22039.65|21959.65|22039.68|21959.68|22034.83|21954.83|10
1731901530000|2024-11-18 03:45:30|22038.79|21958.79|22043.27|21963.27|22043.27|21963.27|22038.79|21958.79|10
1731901540000|2024-11-18 03:45:40|22044.4|21964.4|22045.61|21965.61|22046.72|21966.72|22044.4|21964.4|10
1731901550000|2024-11-18 03:45:50|22046.18|21966.18|22047.45|21967.45|22047.79|21967.79|22046.18|21966.18|9
1731901560000|2024-11-18 03:46:00|22047.33|21967.33|22045.37|21965.37|22047.33|21967.33|22045.02|21965.02|10
1731901570000|2024-11-18 03:46:10|22045.39|21965.39|22049.11|21969.11|22049.11|21969.11|22045.39|21965.39|10
1731901580000|2024-11-18 03:46:20|22050.1|21970.1|22049.55|21969.55|22050.1|21970.1|22048.48|21968.48|10
1731901590000|2024-11-18 03:46:30|22050.11|21970.11|22047.98|21967.98|22050.11|21970.11|22047.98|21967.98|10
1731901600000|2024-11-18 03:46:40|22048.82|21968.82|22050.43|21970.43|22050.43|21970.43|22048.7|21968.7|10
1731901610000|2024-11-18 03:46:50|22051.39|21971.39|22050.8|21970.8|22051.63|21971.63|22050.14|21970.14|10
1731901620000|2024-11-18 03:47:00|22050.5|21970.5|22052.34|21972.34|22052.35|21972.35|22050.34|21970.34|10
1731901630000|2024-11-18 03:47:10|22052.05|21972.05|22054.48|21974.48|22054.48|21974.48|22051.59|21971.59|10
1731901640000|2024-11-18 03:47:20|22054.2|21974.2|22057.94|21977.94|22057.94|21977.94|22054.2|21974.2|10
1731901650000|2024-11-18 03:47:30|22059.06|21979.06|22061.7|21981.7|22061.7|21981.7|22059.06|21979.06|10
1731901660000|2024-11-18 03:47:40|22062.01|21982.01|22068.4|21988.4|22068.4|21988.4|22061.82|21981.82|10
1731901670000|2024-11-18 03:47:50|22068.98|21988.98|22070.36|21990.36|22070.65|21990.65|22068.98|21988.98|10
1731901680000|2024-11-18 03:48:00|22070.7|21990.7|22073.75|21993.75|22074|21994|22070.46|21990.46|10
1731901690000|2024-11-18 03:48:10|22073.84|21993.84|22077.73|21997.73|22078.32|21998.32|22073.84|21993.84|10
1731901700000|2024-11-18 03:48:20|22077.33|21997.33|22084.71|22004.71|22084.87|22004.87|22077.33|21997.33|10
1731901710000|2024-11-18 03:48:30|22085.04|22005.04|22081.67|22001.67|22085.04|22005.04|22081.67|22001.67|10
1731901720000|2024-11-18 03:48:40|22080.4|22000.4|22080.98|22000.98|22082.39|22002.39|22080.4|22000.4|10
1731901730000|2024-11-18 03:48:50|22080.82|22000.82|22077.95|21997.95|22080.82|22000.82|22077.71|21997.71|9
1731901740000|2024-11-18 03:49:00|22077.83|21997.83|22077.28|21997.28|22078.12|21998.12|22076.64|21996.64|10
1731901750000|2024-11-18 03:49:10|22078.02|21998.02|22078.3|21998.3|22078.83|21998.83|22076.16|21996.16|10
1731901760000|2024-11-18 03:49:20|22078.63|21998.63|22078.66|21998.66|22079.43|21999.43|22078.39|21998.39|10
1731901770000|2024-11-18 03:49:30|22078.56|21998.56|22072.48|21992.48|22078.56|21998.56|22072.48|21992.48|10
1731901780000|2024-11-18 03:49:40|22071.24|21991.24|22072.55|21992.55|22072.8|21992.8|22071.1|21991.1|10
1731901790000|2024-11-18 03:49:50|22071.99|21991.99|22071.53|21991.53|22072.37|21992.37|22071.47|21991.47|10
1731901800000|2024-11-18 03:50:00|22071.38|21991.38|22071.11|21991.11|22072.05|21992.05|22071.11|21991.11|10
1731901810000|2024-11-18 03:50:10|22071.02|21991.02|22070.74|21990.74|22071.83|21991.83|22070.74|21990.74|10
1731901820000|2024-11-18 03:50:20|22070|21990|22070.52|21990.52|22071.47|21991.47|22069.72|21989.72|10
1731901830000|2024-11-18 03:50:30|22069.69|21989.69|22070.45|21990.45|22070.45|21990.45|22069.69|21989.69|10
1731901840000|2024-11-18 03:50:40|22071.07|21991.07|22076.82|21996.82|22076.82|21996.82|22071.07|21991.07|10
1731901850000|2024-11-18 03:50:50|22077.31|21997.31|22079.81|21999.81|22080.55|22000.55|22077.31|21997.31|10
1731901860000|2024-11-18 03:51:00|22080.27|22000.27|22081.36|22001.36|22081.36|22001.36|22079.8|21999.8|10
1731901870000|2024-11-18 03:51:10|22080.93|22000.93|22082.17|22002.17|22083.87|22003.87|22080.7|22000.7|10
1731901880000|2024-11-18 03:51:20|22082.19|22002.19|22093.16|22013.16|22094.34|22014.34|22082.19|22002.19|10
1731901890000|2024-11-18 03:51:30|22093.47|22013.47|22093.71|22013.71|22093.75|22013.75|22092.01|22012.01|10
1731901900000|2024-11-18 03:51:40|22095.26|22015.26|22100.17|22020.17|22100.17|22020.17|22095.26|22015.26|9
1731901910000|2024-11-18 03:51:50|22099.27|22019.27|22101.36|22021.36|22101.36|22021.36|22097.93|22017.93|10
1731901920000|2024-11-18 03:52:00|22101.43|22021.43|22103.74|22023.74|22104.24|22024.24|22100.84|22020.84|10
1731901930000|2024-11-18 03:52:10|22105.6|22025.6|22108.17|22028.17|22108.17|22028.17|22105.6|22025.6|10
1731901940000|2024-11-18 03:52:20|22109.44|22029.44|22112.58|22032.58|22113.08|22033.08|22108.94|22028.94|10
1731901950000|2024-11-18 03:52:30|22111.93|22031.93|22117.42|22037.42|22117.42|22037.42|22111.93|22031.93|10
1731901960000|2024-11-18 03:52:40|22117.82|22037.82|22119.88|22039.88|22120.3|22040.3|22116.67|22036.67|10
1731901970000|2024-11-18 03:52:50|22119.72|22039.72|22124.56|22044.56|22124.56|22044.56|22119.7|22039.7|10
1731901980000|2024-11-18 03:53:00|22127.52|22047.52|22126.61|22046.61|22127.77|22047.77|22126.61|22046.61|9
1731901990000|2024-11-18 03:53:10|22126.42|22046.42|22117.58|22037.58|22126.42|22046.42|22116.87|22036.87|10
1731902000000|2024-11-18 03:53:20|22118.49|22038.49|22121.37|22041.37|22121.47|22041.47|22118.49|22038.49|10
1731902010000|2024-11-18 03:53:30|22121.64|22041.64|22124.84|22044.84|22124.84|22044.84|22121.64|22041.64|10
1731902020000|2024-11-18 03:53:40|22125.51|22045.51|22126.12|22046.12|22128|22048|22125.51|22045.51|10
1731902030000|2024-11-18 03:53:50|22126.1|22046.1|22125.67|22045.67|22128.1|22048.1|22125.67|22045.67|9
1731902040000|2024-11-18 03:54:00|22125.56|22045.56|22122.53|22042.53|22126.01|22046.01|22122.53|22042.53|10
1731902050000|2024-11-18 03:54:10|22121.27|22041.27|22114.88|22034.88|22121.27|22041.27|22114.88|22034.88|10
1731902060000|2024-11-18 03:54:20|22116.77|22036.77|22123.33|22043.33|22123.33|22043.33|22116.33|22036.33|10
1731902070000|2024-11-18 03:54:30|22123.59|22043.59|22125.9|22045.9|22125.9|22045.9|22120.52|22040.52|10
1731902080000|2024-11-18 03:54:40|22125.59|22045.59|22125.95|22045.95|22126.84|22046.84|22125.59|22045.59|10
1731902090000|2024-11-18 03:54:50|22127.09|22047.09|22126.5|22046.5|22127.34|22047.34|22126.11|22046.11|10
1731902100000|2024-11-18 03:55:00|22125.91|22045.91|22122.48|22042.48|22125.91|22045.91|22122.27|22042.27|10
1731902110000|2024-11-18 03:55:10|22123.24|22043.24|22124.98|22044.98|22125.37|22045.37|22123.04|22043.04|9
1731902120000|2024-11-18 03:55:20|22124.73|22044.73|22124.26|22044.26|22125.08|22045.08|22123.91|22043.91|9
1731902130000|2024-11-18 03:55:30|22123.2|22043.2|22122.23|22042.23|22123.2|22043.2|22121.21|22041.21|10
1731902140000|2024-11-18 03:55:40|22121.45|22041.45|22120.19|22040.19|22121.45|22041.45|22120.17|22040.17|10
1731902150000|2024-11-18 03:55:50|22119.92|22039.92|22120.03|22040.03|22120.03|22040.03|22119.17|22039.17|10
1731902160000|2024-11-18 03:56:00|22120.05|22040.05|22122.94|22042.94|22123.35|22043.35|22119.77|22039.77|10
1731902170000|2024-11-18 03:56:10|22121.74|22041.74|22125.2|22045.2|22125.2|22045.2|22121.74|22041.74|10
1731902180000|2024-11-18 03:56:20|22125.53|22045.53|22126.34|22046.34|22126.34|22046.34|22125.53|22045.53|9
1731902190000|2024-11-18 03:56:30|22127.52|22047.52|22126.08|22046.08|22127.79|22047.79|22124.95|22044.95|10
1731902200000|2024-11-18 03:56:40|22126.38|22046.38|22125.05|22045.05|22127.59|22047.59|22124.82|22044.82|10
1731902210000|2024-11-18 03:56:50|22125.26|22045.26|22130.3|22050.3|22130.3|22050.3|22125.11|22045.11|10
1731902220000|2024-11-18 03:57:00|22130.71|22050.71|22129.71|22049.71|22131.27|22051.27|22129.2|22049.2|10
1731902230000|2024-11-18 03:57:10|22129.08|22049.08|22130.95|22050.95|22130.95|22050.95|22128.82|22048.82|10
1731902240000|2024-11-18 03:57:20|22131.33|22051.33|22131.85|22051.85|22133.21|22053.21|22131.06|22051.06|10
1731902250000|2024-11-18 03:57:30|22131.37|22051.37|22130.56|22050.56|22131.4|22051.4|22130.56|22050.56|10
1731902260000|2024-11-18 03:57:40|22130.41|22050.41|22130.25|22050.25|22130.41|22050.41|22129.22|22049.22|10
1731902270000|2024-11-18 03:57:50|22130.79|22050.79|22129.72|22049.72|22130.79|22050.79|22129.72|22049.72|10
1731902280000|2024-11-18 03:58:00|22129.52|22049.52|22134.93|22054.93|22134.93|22054.93|22129.37|22049.37|10
1731902290000|2024-11-18 03:58:10|22134.94|22054.94|22133.8|22053.8|22136.56|22056.56|22133.8|22053.8|10
1731902300000|2024-11-18 03:58:20|22133.5|22053.5|22138.05|22058.05|22138.48|22058.48|22133.5|22053.5|9
1731902310000|2024-11-18 03:58:30|22138.48|22058.48|22140.96|22060.96|22140.96|22060.96|22137.31|22057.31|10
1731902320000|2024-11-18 03:58:40|22140.24|22060.24|22141.63|22061.63|22141.76|22061.76|22140.24|22060.24|9
1731902330000|2024-11-18 03:58:50|22141.52|22061.52|22142.97|22062.97|22142.97|22062.97|22141.51|22061.51|10
1731902340000|2024-11-18 03:59:00|22142.83|22062.83|22154.1|22074.1|22154.1|22074.1|22142.51|22062.51|10
1731902350000|2024-11-18 03:59:10|22154.19|22074.19|22157.49|22077.49|22157.49|22077.49|22154.19|22074.19|9
1731902360000|2024-11-18 03:59:20|22157.46|22077.46|22155.46|22075.46|22157.46|22077.46|22155.11|22075.11|9
1731902370000|2024-11-18 03:59:30|22154.81|22074.81|22154.95|22074.95|22155.85|22075.85|22154.81|22074.81|10
1731902380000|2024-11-18 03:59:40|22155.67|22075.67|22157.94|22077.94|22157.94|22077.94|22155.67|22075.67|10
1731902390000|2024-11-18 03:59:50|22158.08|22078.08|22158.97|22078.97|22160.02|22080.02|22157.49|22077.49|10
1731902400000|2024-11-18 04:00:00|22159.25|22079.25|22159.48|22079.48|22159.48|22079.48|22158.37|22078.37|10
1731902410000|2024-11-18 04:00:10|22160.09|22080.09|22159.79|22079.79|22161.32|22081.32|22159.79|22079.79|10
1731902420000|2024-11-18 04:00:20|22159.85|22079.85|22155.52|22075.52|22159.93|22079.93|22155.49|22075.49|9
1731902430000|2024-11-18 04:00:30|22154.41|22074.41|22147.66|22067.66|22154.41|22074.41|22147.66|22067.66|10
1731902440000|2024-11-18 04:00:40|22148.5|22068.5|22148.96|22068.96|22149|22069|22148.21|22068.21|10
1731902450000|2024-11-18 04:00:50|22148.63|22068.63|22149.31|22069.31|22149.31|22069.31|22145.67|22065.67|10
1731902460000|2024-11-18 04:01:00|22150.54|22070.54|22150.76|22070.76|22153.43|22073.43|22150.54|22070.54|10
1731902470000|2024-11-18 04:01:10|22151.79|22071.79|22147.91|22067.91|22151.79|22071.79|22147.91|22067.91|9
1731902480000|2024-11-18 04:01:20|22147.95|22067.95|22146.42|22066.42|22147.95|22067.95|22146.42|22066.42|10
1731902490000|2024-11-18 04:01:30|22145.94|22065.94|22146.13|22066.13|22146.13|22066.13|22145.1|22065.1|10
1731902500000|2024-11-18 04:01:40|22146.28|22066.28|22149.37|22069.37|22149.37|22069.37|22146.2|22066.2|10
1731902510000|2024-11-18 04:01:50|22148.76|22068.76|22147.48|22067.48|22148.76|22068.76|22147.43|22067.43|10
1731902520000|2024-11-18 04:02:00|22147.26|22067.26|22141.4|22061.4|22147.26|22067.26|22141.4|22061.4|10
1731902530000|2024-11-18 04:02:10|22141.57|22061.57|22141.3|22061.3|22141.57|22061.57|22140.6|22060.6|10
1731902540000|2024-11-18 04:02:20|22141.1|22061.1|22138.86|22058.86|22141.1|22061.1|22138.86|22058.86|10
1731902550000|2024-11-18 04:02:30|22138.11|22058.11|22143.4|22063.4|22143.68|22063.68|22138.11|22058.11|10
1731902560000|2024-11-18 04:02:40|22143.08|22063.08|22146.95|22066.95|22146.95|22066.95|22142.41|22062.41|10
1731902570000|2024-11-18 04:02:50|22151.27|22071.27|22160.01|22080.01|22160.75|22080.75|22151.27|22071.27|10
1731902580000|2024-11-18 04:03:00|22160.41|22080.41|22163.35|22083.35|22163.35|22083.35|22159.18|22079.18|10
1731902590000|2024-11-18 04:03:10|22163.38|22083.38|22164.61|22084.61|22164.61|22084.61|22162.61|22082.61|10
1731902600000|2024-11-18 04:03:20|22164.63|22084.63|22159.98|22079.98|22164.84|22084.84|22159.98|22079.98|10
1731902610000|2024-11-18 04:03:30|22158.56|22078.56|22155.82|22075.82|22158.56|22078.56|22155.82|22075.82|10
1731902620000|2024-11-18 04:03:40|22157.46|22077.46|22159.42|22079.42|22159.42|22079.42|22157.08|22077.08|10
1731902630000|2024-11-18 04:03:50|22159.37|22079.37|22161.35|22081.35|22161.35|22081.35|22159.37|22079.37|10
1731902640000|2024-11-18 04:04:00|22161.32|22081.32|22164.34|22084.34|22164.37|22084.37|22161.32|22081.32|9
1731902650000|2024-11-18 04:04:10|22165.33|22085.33|22167.7|22087.7|22167.7|22087.7|22164.03|22084.03|10
1731902660000|2024-11-18 04:04:20|22168.2|22088.2|22168.1|22088.1|22168.6|22088.6|22166.45|22086.45|10
1731902670000|2024-11-18 04:04:30|22168.03|22088.03|22168.54|22088.54|22168.54|22088.54|22167.62|22087.62|10
1731902680000|2024-11-18 04:04:40|22168.48|22088.48|22170.24|22090.24|22170.24|22090.24|22168.05|22088.05|10
1731902690000|2024-11-18 04:04:50|22170.96|22090.96|22171.25|22091.25|22171.25|22091.25|22169.42|22089.42|10
1731902700000|2024-11-18 04:05:00|22171.31|22091.31|22171.7|22091.7|22172.07|22092.07|22170.98|22090.98|10
1731902710000|2024-11-18 04:05:10|22171.44|22091.44|22175.69|22095.69|22175.74|22095.74|22171.44|22091.44|10
1731902720000|2024-11-18 04:05:20|22175.67|22095.67|22178.06|22098.06|22178.44|22098.44|22175.67|22095.67|10
1731902730000|2024-11-18 04:05:30|22178.31|22098.31|22181.06|22101.06|22182.06|22102.06|22178.31|22098.31|10
1731902740000|2024-11-18 04:05:40|22181.14|22101.14|22181.66|22101.66|22181.66|22101.66|22180.38|22100.38|10
1731902750000|2024-11-18 04:05:50|22181.67|22101.67|22181.96|22101.96|22182.25|22102.25|22181.57|22101.57|10
1731902760000|2024-11-18 04:06:00|22182.43|22102.43|22182.33|22102.33|22183.55|22103.55|22182.12|22102.12|10
1731902770000|2024-11-18 04:06:10|22181.76|22101.76|22181.57|22101.57|22181.76|22101.76|22180.46|22100.46|10
1731902780000|2024-11-18 04:06:20|22182.13|22102.13|22182.52|22102.52|22182.69|22102.69|22179.78|22099.78|10
1731902790000|2024-11-18 04:06:30|22183.09|22103.09|22178.32|22098.32|22183.25|22103.25|22178.32|22098.32|10
1731902800000|2024-11-18 04:06:40|22177.95|22097.95|22177.93|22097.93|22178.45|22098.45|22177.3|22097.3|10
1731902810000|2024-11-18 04:06:50|22177.65|22097.65|22178.24|22098.24|22178.43|22098.43|22177.25|22097.25|10
1731902820000|2024-11-18 04:07:00|22178.18|22098.18|22180.28|22100.28|22180.28|22100.28|22177.32|22097.32|10
1731902830000|2024-11-18 04:07:10|22180.7|22100.7|22183.15|22103.15|22183.18|22103.18|22180.7|22100.7|9
1731902840000|2024-11-18 04:07:20|22181.76|22101.76|22174.14|22094.14|22181.8|22101.8|22174.14|22094.14|10
1731902850000|2024-11-18 04:07:30|22174.15|22094.15|22169.28|22089.28|22174.15|22094.15|22169.28|22089.28|9
1731902860000|2024-11-18 04:07:40|22169.5|22089.5|22172.03|22092.03|22172.03|22092.03|22167.68|22087.68|10
1731902870000|2024-11-18 04:07:50|22171.47|22091.47|22171.68|22091.68|22171.85|22091.85|22169.61|22089.61|10
1731902880000|2024-11-18 04:08:00|22171.79|22091.79|22173.55|22093.55|22173.55|22093.55|22171.73|22091.73|10
1731902890000|2024-11-18 04:08:10|22173.58|22093.58|22171.99|22091.99|22173.58|22093.58|22170.6|22090.6|10
1731902900000|2024-11-18 04:08:20|22171.22|22091.22|22169.62|22089.62|22171.34|22091.34|22169.62|22089.62|10
1731902910000|2024-11-18 04:08:30|22169.73|22089.73|22168.65|22088.65|22171.05|22091.05|22168.65|22088.65|10
1731902920000|2024-11-18 04:08:40|22168.83|22088.83|22173.44|22093.44|22174.18|22094.18|22168.39|22088.39|9
1731902930000|2024-11-18 04:08:50|22174.09|22094.09|22183.47|22103.47|22184.03|22104.03|22174.09|22094.09|10
1731902940000|2024-11-18 04:09:00|22181.5|22101.5|22178.35|22098.35|22181.5|22101.5|22178.26|22098.26|9
1731902950000|2024-11-18 04:09:10|22177.37|22097.37|22174.34|22094.34|22177.37|22097.37|22173.55|22093.55|10
1731902960000|2024-11-18 04:09:20|22173.82|22093.82|22175.67|22095.67|22177|22097|22173.82|22093.82|10
1731902970000|2024-11-18 04:09:30|22176.69|22096.69|22178.41|22098.41|22178.65|22098.65|22176.44|22096.44|10
1731902980000|2024-11-18 04:09:40|22177.53|22097.53|22177.3|22097.3|22177.53|22097.53|22176.6|22096.6|10
1731902990000|2024-11-18 04:09:50|22177|22097|22175.94|22095.94|22177.95|22097.95|22175.7|22095.7|10
1731903000000|2024-11-18 04:10:00|22175.95|22095.95|22177.18|22097.18|22177.6|22097.6|22175.95|22095.95|10
1731903010000|2024-11-18 04:10:10|22177.47|22097.47|22180.11|22100.11|22180.11|22100.11|22177.47|22097.47|10
1731903020000|2024-11-18 04:10:20|22180.5|22100.5|22179.28|22099.28|22181|22101|22179.28|22099.28|9
1731903030000|2024-11-18 04:10:30|22178.63|22098.63|22173.36|22093.36|22178.63|22098.63|22173.36|22093.36|10
1731903040000|2024-11-18 04:10:40|22173.2|22093.2|22173.48|22093.48|22174.69|22094.69|22173.2|22093.2|10
1731903050000|2024-11-18 04:10:50|22173.59|22093.59|22165.62|22085.62|22173.59|22093.59|22165.62|22085.62|10
1731903060000|2024-11-18 04:11:00|22165.58|22085.58|22168.58|22088.58|22168.58|22088.58|22165.58|22085.58|10
1731903070000|2024-11-18 04:11:10|22168.9|22088.9|22169.74|22089.74|22169.74|22089.74|22168.9|22088.9|10
1731903080000|2024-11-18 04:11:20|22170.08|22090.08|22168.13|22088.13|22170.08|22090.08|22166.72|22086.72|10
1731903090000|2024-11-18 04:11:30|22168.15|22088.15|22169.39|22089.39|22169.39|22089.39|22166.31|22086.31|9
1731903100000|2024-11-18 04:11:40|22170.02|22090.02|22168.99|22088.99|22171.26|22091.26|22168.99|22088.99|10
1731903110000|2024-11-18 04:11:50|22168.45|22088.45|22165.69|22085.69|22169.04|22089.04|22165.69|22085.69|10
1731903120000|2024-11-18 04:12:00|22166.48|22086.48|22167.86|22087.86|22167.86|22087.86|22166.48|22086.48|10
1731903130000|2024-11-18 04:12:10|22168.12|22088.12|22166.39|22086.39|22168.12|22088.12|22166.39|22086.39|10
1731903140000|2024-11-18 04:12:20|22166.86|22086.86|22166.49|22086.49|22168.46|22088.46|22166.46|22086.46|10
1731903150000|2024-11-18 04:12:30|22166.55|22086.55|22161.13|22081.13|22166.55|22086.55|22161.13|22081.13|10
1731903160000|2024-11-18 04:12:40|22160.55|22080.55|22158.32|22078.32|22161.59|22081.59|22158.32|22078.32|10
1731903170000|2024-11-18 04:12:50|22158.37|22078.37|22157.99|22077.99|22159.48|22079.48|22157.99|22077.99|10
1731903180000|2024-11-18 04:13:00|22158.51|22078.51|22156.37|22076.37|22158.72|22078.72|22156.37|22076.37|10
1731903190000|2024-11-18 04:13:10|22156.28|22076.28|22155.74|22075.74|22156.28|22076.28|22153.74|22073.74|10
1731903200000|2024-11-18 04:13:20|22155.38|22075.38|22153.29|22073.29|22155.57|22075.57|22152.15|22072.15|10
1731903210000|2024-11-18 04:13:30|22153.39|22073.39|22149.6|22069.6|22153.99|22073.99|22149.13|22069.13|10
1731903220000|2024-11-18 04:13:40|22149.33|22069.33|22146.06|22066.06|22150.25|22070.25|22146.06|22066.06|10
1731903230000|2024-11-18 04:13:50|22145.86|22065.86|22139.63|22059.63|22145.86|22065.86|22139.63|22059.63|9
1731903240000|2024-11-18 04:14:00|22139.16|22059.16|22137.58|22057.58|22139.17|22059.17|22137.41|22057.41|10
1731903250000|2024-11-18 04:14:10|22139.49|22059.49|22137.5|22057.5|22140.99|22060.99|22136.36|22056.36|10
1731903260000|2024-11-18 04:14:20|22137.25|22057.25|22135.55|22055.55|22137.25|22057.25|22135.27|22055.27|10
1731903270000|2024-11-18 04:14:30|22136.04|22056.04|22136.05|22056.05|22136.27|22056.27|22136.04|22056.04|8
1731903280000|2024-11-18 04:14:40|22135.07|22055.07|22134.27|22054.27|22135.79|22055.79|22134.27|22054.27|10
1731903290000|2024-11-18 04:14:50|22133.4|22053.4|22136.26|22056.26|22136.5|22056.5|22133.03|22053.03|10
1731903300000|2024-11-18 04:15:00|22135.9|22055.9|22137.43|22057.43|22139.23|22059.23|22135.58|22055.58|10
1731903310000|2024-11-18 04:15:10|22138.29|22058.29|22137.11|22057.11|22139.02|22059.02|22136.29|22056.29|10
1731903320000|2024-11-18 04:15:20|22136.2|22056.2|22140.86|22060.86|22140.86|22060.86|22136.2|22056.2|10
1731903330000|2024-11-18 04:15:30|22141.05|22061.05|22143.78|22063.78|22143.96|22063.96|22140.27|22060.27|10
1731903340000|2024-11-18 04:15:40|22143.39|22063.39|22140.78|22060.78|22143.39|22063.39|22139.94|22059.94|10
1731903350000|2024-11-18 04:15:50|22140.71|22060.71|22132.25|22052.25|22140.71|22060.71|22132.21|22052.21|10
1731903360000|2024-11-18 04:16:00|22132.49|22052.49|22134.57|22054.57|22134.82|22054.82|22132.33|22052.33|10
1731903370000|2024-11-18 04:16:10|22134.6|22054.6|22140.5|22060.5|22140.97|22060.97|22134.29|22054.29|10
1731903380000|2024-11-18 04:16:20|22140.09|22060.09|22145.39|22065.39|22145.54|22065.54|22140.09|22060.09|10
1731903390000|2024-11-18 04:16:30|22146.1|22066.1|22146.58|22066.58|22146.92|22066.92|22146|22066|10
1731903400000|2024-11-18 04:16:40|22147.01|22067.01|22143.08|22063.08|22147.01|22067.01|22142.74|22062.74|10
1731903410000|2024-11-18 04:16:50|22143.33|22063.33|22144.7|22064.7|22144.7|22064.7|22142.68|22062.68|10
1731903420000|2024-11-18 04:17:00|22144.07|22064.07|22144.96|22064.96|22146.43|22066.43|22143.86|22063.86|10
1731903430000|2024-11-18 04:17:10|22144.42|22064.42|22145.67|22065.67|22145.92|22065.92|22141.43|22061.43|10
1731903440000|2024-11-18 04:17:20|22145.49|22065.49|22150.73|22070.73|22150.73|22070.73|22145.49|22065.49|9
1731903450000|2024-11-18 04:17:30|22150.94|22070.94|22154.53|22074.53|22154.53|22074.53|22150.9|22070.9|10
1731903460000|2024-11-18 04:17:40|22155.05|22075.05|22155.49|22075.49|22155.49|22075.49|22153.22|22073.22|10
1731903470000|2024-11-18 04:17:50|22155.07|22075.07|22152.57|22072.57|22155.07|22075.07|22152.57|22072.57|10
1731903480000|2024-11-18 04:18:00|22152.54|22072.54|22154.39|22074.39|22154.56|22074.56|22152.43|22072.43|10
1731903490000|2024-11-18 04:18:10|22154.26|22074.26|22154.33|22074.33|22154.49|22074.49|22152.93|22072.93|9
1731903500000|2024-11-18 04:18:20|22154.53|22074.53|22151.05|22071.05|22154.53|22074.53|22151.05|22071.05|10
1731903510000|2024-11-18 04:18:30|22150.92|22070.92|22148.83|22068.83|22151.83|22071.83|22148.15|22068.15|10
1731903520000|2024-11-18 04:18:40|22148.93|22068.93|22147.24|22067.24|22148.93|22068.93|22147.24|22067.24|10
1731903530000|2024-11-18 04:18:50|22146.83|22066.83|22145.59|22065.59|22146.83|22066.83|22145.21|22065.21|9
1731903540000|2024-11-18 04:19:00|22146.32|22066.32|22143.27|22063.27|22146.32|22066.32|22143.27|22063.27|10
1731903550000|2024-11-18 04:19:10|22143.23|22063.23|22143.23|22063.23|22144.42|22064.42|22142.89|22062.89|10
1731903560000|2024-11-18 04:19:20|22143.3|22063.3|22143.2|22063.2|22143.51|22063.51|22143.03|22063.03|10
1731903570000|2024-11-18 04:19:30|22143.14|22063.14|22143.62|22063.62|22143.97|22063.97|22143.14|22063.14|10
1731903580000|2024-11-18 04:19:40|22143.63|22063.63|22137.19|22057.19|22143.63|22063.63|22137.19|22057.19|10
1731903590000|2024-11-18 04:19:50|22137|22057|22136.7|22056.7|22137.38|22057.38|22136.7|22056.7|10
1731903600000|2024-11-18 04:20:00|22136.69|22056.69|22134.36|22054.36|22136.69|22056.69|22133.83|22053.83|10
1731903610000|2024-11-18 04:20:10|22134.22|22054.22|22134.67|22054.67|22135.22|22055.22|22133.39|22053.39|10
1731903620000|2024-11-18 04:20:20|22135.09|22055.09|22135.95|22055.95|22136.47|22056.47|22134.69|22054.69|9
1731903630000|2024-11-18 04:20:30|22137.5|22057.5|22139.55|22059.55|22140.2|22060.2|22136.96|22056.96|10
1731903640000|2024-11-18 04:20:40|22139.22|22059.22|22139.51|22059.51|22139.51|22059.51|22138.25|22058.25|10
1731903650000|2024-11-18 04:20:50|22140.06|22060.06|22141.22|22061.22|22141.62|22061.62|22139.98|22059.98|10
1731903660000|2024-11-18 04:21:00|22140.86|22060.86|22140.37|22060.37|22140.86|22060.86|22140.37|22060.37|9
1731903670000|2024-11-18 04:21:10|22140.34|22060.34|22139.3|22059.3|22140.36|22060.36|22138.48|22058.48|10
1731903680000|2024-11-18 04:21:20|22139.62|22059.62|22133.12|22053.12|22139.96|22059.96|22133.12|22053.12|10
1731903690000|2024-11-18 04:21:30|22136.51|22056.51|22136.53|22056.53|22136.53|22056.53|22134.97|22054.97|10
1731903700000|2024-11-18 04:21:40|22136.45|22056.45|22137.01|22057.01|22137.02|22057.02|22135.88|22055.88|10
1731903710000|2024-11-18 04:21:50|22137.11|22057.11|22138.54|22058.54|22138.54|22058.54|22137.1|22057.1|10
1731903720000|2024-11-18 04:22:00|22138.38|22058.38|22134.25|22054.25|22138.38|22058.38|22134.06|22054.06|10
1731903730000|2024-11-18 04:22:10|22134.05|22054.05|22126.14|22046.14|22134.05|22054.05|22126.14|22046.14|10
1731903740000|2024-11-18 04:22:20|22126.17|22046.17|22127.62|22047.62|22127.67|22047.67|22125.94|22045.94|10
1731903750000|2024-11-18 04:22:30|22128.11|22048.11|22118.83|22038.83|22128.34|22048.34|22118.83|22038.83|10
1731903760000|2024-11-18 04:22:40|22117.95|22037.95|22116.49|22036.49|22117.95|22037.95|22116.05|22036.05|10
1731903770000|2024-11-18 04:22:50|22117.19|22037.19|22120.02|22040.02|22120.02|22040.02|22116.43|22036.43|10
1731903780000|2024-11-18 04:23:00|22119.99|22039.99|22120.66|22040.66|22120.66|22040.66|22119.79|22039.79|10
1731903790000|2024-11-18 04:23:10|22120.56|22040.56|22120.44|22040.44|22120.56|22040.56|22119.84|22039.84|10
1731903800000|2024-11-18 04:23:20|22120|22040|22120.37|22040.37|22121.15|22041.15|22119.75|22039.75|10
1731903810000|2024-11-18 04:23:30|22120.28|22040.28|22122.33|22042.33|22122.43|22042.43|22120.28|22040.28|10
1731903820000|2024-11-18 04:23:40|22121.68|22041.68|22122.04|22042.04|22122.35|22042.35|22121.61|22041.61|10
1731903830000|2024-11-18 04:23:50|22121.79|22041.79|22121.43|22041.43|22122.34|22042.34|22121.43|22041.43|10
1731903840000|2024-11-18 04:24:00|22121.48|22041.48|22124.47|22044.47|22124.47|22044.47|22121.46|22041.46|10
1731903850000|2024-11-18 04:24:10|22124.2|22044.2|22124.1|22044.1|22125.1|22045.1|22123.41|22043.41|10
1731903860000|2024-11-18 04:24:20|22125.12|22045.12|22123.52|22043.52|22125.29|22045.29|22123.52|22043.52|10
1731903870000|2024-11-18 04:24:30|22122.77|22042.77|22123.95|22043.95|22123.95|22043.95|22122.69|22042.69|10
1731903880000|2024-11-18 04:24:40|22124.03|22044.03|22125|22045|22125.91|22045.91|22124.03|22044.03|10
1731903890000|2024-11-18 04:24:50|22124.91|22044.91|22125.31|22045.31|22125.31|22045.31|22124.13|22044.13|10
1731903900000|2024-11-18 04:25:00|22125.56|22045.56|22129.08|22049.08|22129.42|22049.42|22125.34|22045.34|10
1731903910000|2024-11-18 04:25:10|22129.27|22049.27|22131.4|22051.4|22131.67|22051.67|22129.27|22049.27|10
1731903920000|2024-11-18 04:25:20|22131.03|22051.03|22134.67|22054.67|22134.67|22054.67|22131.03|22051.03|10
1731903930000|2024-11-18 04:25:30|22134.57|22054.57|22134.56|22054.56|22135.98|22055.98|22134.56|22054.56|10
1731903940000|2024-11-18 04:25:40|22133.96|22053.96|22134.28|22054.28|22134.52|22054.52|22132.96|22052.96|10
1731903950000|2024-11-18 04:25:50|22134.38|22054.38|22131.3|22051.3|22134.38|22054.38|22131.3|22051.3|10
1731903960000|2024-11-18 04:26:00|22130.27|22050.27|22128.35|22048.35|22130.27|22050.27|22128.29|22048.29|10
1731903970000|2024-11-18 04:26:10|22128.94|22048.94|22127.59|22047.59|22130.02|22050.02|22127.53|22047.53|10
1731903980000|2024-11-18 04:26:20|22127.77|22047.77|22128.11|22048.11|22128.25|22048.25|22127.66|22047.66|10
1731903990000|2024-11-18 04:26:30|22128.64|22048.64|22128.19|22048.19|22129.69|22049.69|22128.19|22048.19|10
1731904000000|2024-11-18 04:26:40|22127.32|22047.32|22130.41|22050.41|22131.3|22051.3|22127.32|22047.32|9
1731904010000|2024-11-18 04:26:50|22130.12|22050.12|22129.26|22049.26|22130.12|22050.12|22128.76|22048.76|9
1731904020000|2024-11-18 04:27:00|22129.33|22049.33|22131.72|22051.72|22131.97|22051.97|22129.33|22049.33|10
1731904030000|2024-11-18 04:27:10|22131.91|22051.91|22132.75|22052.75|22132.75|22052.75|22131.16|22051.16|10
1731904040000|2024-11-18 04:27:20|22133.81|22053.81|22135.11|22055.11|22135.11|22055.11|22131.78|22051.78|10
1731904050000|2024-11-18 04:27:30|22135.67|22055.67|22137.95|22057.95|22138.93|22058.93|22134.91|22054.91|10
1731904060000|2024-11-18 04:27:40|22138.03|22058.03|22136.74|22056.74|22138.16|22058.16|22136.74|22056.74|10
1731904070000|2024-11-18 04:27:50|22136.41|22056.41|22134.64|22054.64|22136.41|22056.41|22134.18|22054.18|10
1731904080000|2024-11-18 04:28:00|22134.38|22054.38|22135.86|22055.86|22136.23|22056.23|22134.38|22054.38|10
1731904090000|2024-11-18 04:28:10|22136.37|22056.37|22135.64|22055.64|22136.87|22056.87|22135.64|22055.64|10
1731904100000|2024-11-18 04:28:20|22134.92|22054.92|22132.34|22052.34|22134.94|22054.94|22132.16|22052.16|10
1731904110000|2024-11-18 04:28:30|22132.39|22052.39|22129.72|22049.72|22132.39|22052.39|22129.37|22049.37|9
1731904120000|2024-11-18 04:28:40|22129.68|22049.68|22123.73|22043.73|22129.68|22049.68|22123.73|22043.73|9
1731904130000|2024-11-18 04:28:50|22124.21|22044.21|22121.12|22041.12|22124.58|22044.58|22120.74|22040.74|10
1731904140000|2024-11-18 04:29:00|22120.99|22040.99|22123.37|22043.37|22123.56|22043.56|22120.28|22040.28|10
1731904150000|2024-11-18 04:29:10|22122.67|22042.67|22122.43|22042.43|22122.86|22042.86|22122.43|22042.43|10
1731904160000|2024-11-18 04:29:20|22122.46|22042.46|22122.19|22042.19|22122.53|22042.53|22121.27|22041.27|10
1731904170000|2024-11-18 04:29:30|22122.34|22042.34|22124.16|22044.16|22124.16|22044.16|22122.08|22042.08|10
1731904180000|2024-11-18 04:29:40|22124.43|22044.43|22125.4|22045.4|22125.4|22045.4|22124.24|22044.24|8
1731904190000|2024-11-18 04:29:50|22125.83|22045.83|22125.42|22045.42|22125.83|22045.83|22124.46|22044.46|9
1731904200000|2024-11-18 04:30:00|22125.48|22045.48|22126.56|22046.56|22127|22047|22125.48|22045.48|10
1731904210000|2024-11-18 04:30:10|22126.7|22046.7|22122.75|22042.75|22126.7|22046.7|22122.75|22042.75|10
1731904220000|2024-11-18 04:30:20|22123.73|22043.73|22119.8|22039.8|22123.73|22043.73|22119.8|22039.8|10
1731904230000|2024-11-18 04:30:30|22119.78|22039.78|22118.84|22038.84|22120.84|22040.84|22118.29|22038.29|10
1731904240000|2024-11-18 04:30:40|22118.72|22038.72|22108.26|22028.26|22118.72|22038.72|22108.26|22028.26|10
1731904250000|2024-11-18 04:30:50|22107.66|22027.66|22107.51|22027.51|22107.98|22027.98|22106.66|22026.66|10
1731904260000|2024-11-18 04:31:00|22108.25|22028.25|22109.8|22029.8|22109.8|22029.8|22106.31|22026.31|10
1731904270000|2024-11-18 04:31:10|22110.62|22030.62|22113.16|22033.16|22113.16|22033.16|22110.62|22030.62|10
1731904280000|2024-11-18 04:31:20|22112.1|22032.1|22113.23|22033.23|22114|22034|22112.1|22032.1|10
1731904290000|2024-11-18 04:31:30|22112.98|22032.98|22110.35|22030.35|22112.98|22032.98|22110.35|22030.35|10
1731904300000|2024-11-18 04:31:40|22109.83|22029.83|22111.41|22031.41|22112.18|22032.18|22109.83|22029.83|10
1731904310000|2024-11-18 04:31:50|22111.18|22031.18|22106.33|22026.33|22111.21|22031.21|22106.33|22026.33|10
1731904320000|2024-11-18 04:32:00|22105.98|22025.98|22107.49|22027.49|22107.49|22027.49|22105.98|22025.98|9
1731904330000|2024-11-18 04:32:10|22108.27|22028.27|22108.04|22028.04|22108.76|22028.76|22107.74|22027.74|10
1731904340000|2024-11-18 04:32:20|22107.97|22027.97|22107.88|22027.88|22109.31|22029.31|22107.88|22027.88|9
1731904350000|2024-11-18 04:32:30|22106.58|22026.58|22103.39|22023.39|22106.58|22026.58|22103.39|22023.39|10
1731904360000|2024-11-18 04:32:40|22103.4|22023.4|22104.82|22024.82|22105.14|22025.14|22103.37|22023.37|10
1731904370000|2024-11-18 04:32:50|22104.88|22024.88|22103.73|22023.73|22104.88|22024.88|22103.37|22023.37|10
1731904380000|2024-11-18 04:33:00|22104.07|22024.07|22109.01|22029.01|22109.48|22029.48|22103.99|22023.99|10
1731904390000|2024-11-18 04:33:10|22110.11|22030.11|22109.23|22029.23|22111.63|22031.63|22108.94|22028.94|10
1731904400000|2024-11-18 04:33:20|22109.64|22029.64|22112.42|22032.42|22112.42|22032.42|22109.42|22029.42|10
1731904410000|2024-11-18 04:33:30|22113.01|22033.01|22114.16|22034.16|22114.16|22034.16|22112.26|22032.26|10
1731904420000|2024-11-18 04:33:40|22114.38|22034.38|22114.21|22034.21|22115.59|22035.59|22114.09|22034.09|10
1731904430000|2024-11-18 04:33:50|22115.36|22035.36|22114.1|22034.1|22115.36|22035.36|22113.7|22033.7|10
1731904440000|2024-11-18 04:34:00|22113.61|22033.61|22112.65|22032.65|22114.38|22034.38|22112.65|22032.65|10
1731904450000|2024-11-18 04:34:10|22111.79|22031.79|22113.14|22033.14|22113.55|22033.55|22111.79|22031.79|10
1731904460000|2024-11-18 04:34:20|22113.4|22033.4|22112.25|22032.25|22113.47|22033.47|22111.74|22031.74|10
1731904470000|2024-11-18 04:34:30|22112.56|22032.56|22116.71|22036.71|22116.71|22036.71|22112.56|22032.56|10
1731904480000|2024-11-18 04:34:40|22116.8|22036.8|22119.64|22039.64|22120.73|22040.73|22116.8|22036.8|10
1731904490000|2024-11-18 04:34:50|22119.74|22039.74|22117.84|22037.84|22120|22040|22117.33|22037.33|10
1731904500000|2024-11-18 04:35:00|22118.01|22038.01|22113.31|22033.31|22118.01|22038.01|22112.27|22032.27|10
1731904510000|2024-11-18 04:35:10|22113.36|22033.36|22111.93|22031.93|22114.21|22034.21|22110.98|22030.98|10
1731904520000|2024-11-18 04:35:20|22111.95|22031.95|22111.69|22031.69|22111.95|22031.95|22111.28|22031.28|8
1731904530000|2024-11-18 04:35:30|22112.37|22032.37|22109.35|22029.35|22112.37|22032.37|22109.3|22029.3|10
1731904540000|2024-11-18 04:35:40|22107.6|22027.6|22106.84|22026.84|22107.6|22027.6|22106.37|22026.37|10
1731904550000|2024-11-18 04:35:50|22106.54|22026.54|22106.81|22026.81|22108.59|22028.59|22106.02|22026.02|10
1731904560000|2024-11-18 04:36:00|22107.01|22027.01|22107.83|22027.83|22108.5|22028.5|22106.69|22026.69|9
1731904570000|2024-11-18 04:36:10|22108.36|22028.36|22112.68|22032.68|22112.92|22032.92|22108.36|22028.36|10
1731904580000|2024-11-18 04:36:20|22113.08|22033.08|22113.19|22033.19|22114.03|22034.03|22112.93|22032.93|9
1731904590000|2024-11-18 04:36:30|22113.18|22033.18|22112.85|22032.85|22113.34|22033.34|22110.22|22030.22|10
1731904600000|2024-11-18 04:36:40|22113.01|22033.01|22113.71|22033.71|22114.28|22034.28|22113.01|22033.01|9
1731904610000|2024-11-18 04:36:50|22112.6|22032.6|22112.04|22032.04|22112.6|22032.6|22110.53|22030.53|10
1731904620000|2024-11-18 04:37:00|22112.24|22032.24|22110.76|22030.76|22112.72|22032.72|22110.43|22030.43|10
1731904630000|2024-11-18 04:37:10|22110.73|22030.73|22104.37|22024.37|22110.73|22030.73|22104.37|22024.37|10
1731904640000|2024-11-18 04:37:20|22104.45|22024.45|22104.65|22024.65|22106.04|22026.04|22104.45|22024.45|10
1731904650000|2024-11-18 04:37:30|22105.12|22025.12|22103.76|22023.76|22105.57|22025.57|22103.76|22023.76|10
1731904660000|2024-11-18 04:37:40|22104.06|22024.06|22098.9|22018.9|22104.06|22024.06|22098.9|22018.9|10
1731904670000|2024-11-18 04:37:50|22098.89|22018.89|22097.55|22017.55|22098.99|22018.99|22097.38|22017.38|10
1731904680000|2024-11-18 04:38:00|22097.57|22017.57|22096.96|22016.96|22098.29|22018.29|22096.96|22016.96|9
1731904690000|2024-11-18 04:38:10|22097.29|22017.29|22095.59|22015.59|22097.34|22017.34|22095.59|22015.59|10
1731904700000|2024-11-18 04:38:20|22094.84|22014.84|22089.8|22009.8|22094.84|22014.84|22089.8|22009.8|10
1731904710000|2024-11-18 04:38:30|22091.07|22011.07|22091.24|22011.24|22092.03|22012.03|22090.57|22010.57|10
1731904720000|2024-11-18 04:38:40|22090.44|22010.44|22088.83|22008.83|22090.93|22010.93|22088.83|22008.83|10
1731904730000|2024-11-18 04:38:50|22088.88|22008.88|22086.45|22006.45|22088.88|22008.88|22085.89|22005.89|10
1731904740000|2024-11-18 04:39:00|22086.29|22006.29|22087.74|22007.74|22087.87|22007.87|22085.55|22005.55|10
1731904750000|2024-11-18 04:39:10|22087.14|22007.14|22089.27|22009.27|22089.27|22009.27|22087.14|22007.14|10
1731904760000|2024-11-18 04:39:20|22088.62|22008.62|22084.84|22004.84|22088.62|22008.62|22084.84|22004.84|10
1731904770000|2024-11-18 04:39:30|22084.54|22004.54|22081.06|22001.06|22084.54|22004.54|22081.06|22001.06|10
1731904780000|2024-11-18 04:39:40|22081.3|22001.3|22080.36|22000.36|22081.3|22001.3|22080.3|22000.3|10
1731904790000|2024-11-18 04:39:50|22079.99|21999.99|22078.2|21998.2|22079.99|21999.99|22078.19|21998.19|10
1731904800000|2024-11-18 04:40:00|22077.37|21997.37|22069.61|21989.61|22077.37|21997.37|22069.61|21989.61|10
1731904810000|2024-11-18 04:40:10|22070.84|21990.84|22062.25|21982.25|22070.84|21990.84|22062.25|21982.25|10
1731904820000|2024-11-18 04:40:20|22062.01|21982.01|22063.5|21983.5|22063.71|21983.71|22062.01|21982.01|10
1731904830000|2024-11-18 04:40:30|22063.6|21983.6|22062.58|21982.58|22063.65|21983.65|22062.37|21982.37|10
1731904840000|2024-11-18 04:40:40|22062.59|21982.59|22062.73|21982.73|22063.58|21983.58|22062.54|21982.54|10
1731904850000|2024-11-18 04:40:50|22062.17|21982.17|22060.07|21980.07|22062.9|21982.9|22060.07|21980.07|10
1731904860000|2024-11-18 04:41:00|22059.97|21979.97|22058.69|21978.69|22059.97|21979.97|22057.77|21977.77|10
1731904870000|2024-11-18 04:41:10|22059.21|21979.21|22059.64|21979.64|22060.19|21980.19|22059.11|21979.11|10
1731904880000|2024-11-18 04:41:20|22059.53|21979.53|22061.72|21981.72|22061.72|21981.72|22059.53|21979.53|9
1731904890000|2024-11-18 04:41:30|22061.8|21981.8|22062.94|21982.94|22062.94|21982.94|22061.8|21981.8|10
1731904900000|2024-11-18 04:41:40|22062.14|21982.14|22066.14|21986.14|22066.27|21986.27|22062.14|21982.14|10
1731904910000|2024-11-18 04:41:50|22065.86|21985.86|22066.17|21986.17|22066.21|21986.21|22064.88|21984.88|9
1731904920000|2024-11-18 04:42:00|22066.96|21986.96|22069.75|21989.75|22069.76|21989.76|22066.96|21986.96|10
1731904930000|2024-11-18 04:42:10|22069.95|21989.95|22071.68|21991.68|22071.68|21991.68|22069.95|21989.95|9
1731904940000|2024-11-18 04:42:20|22071.81|21991.81|22070.83|21990.83|22072.07|21992.07|22070.2|21990.2|10
1731904950000|2024-11-18 04:42:30|22071.16|21991.16|22070.95|21990.95|22072.83|21992.83|22070.95|21990.95|10
1731904960000|2024-11-18 04:42:40|22071.31|21991.31|22069.44|21989.44|22071.32|21991.32|22069.44|21989.44|10
1731904970000|2024-11-18 04:42:50|22069.86|21989.86|22065.64|21985.64|22069.86|21989.86|22065.62|21985.62|10
1731904980000|2024-11-18 04:43:00|22066.42|21986.42|22069.16|21989.16|22069.16|21989.16|22065.3|21985.3|10
1731904990000|2024-11-18 04:43:10|22069.53|21989.53|22070.82|21990.82|22071.46|21991.46|22069.27|21989.27|10
1731905000000|2024-11-18 04:43:20|22070.76|21990.76|22071.83|21991.83|22072.41|21992.41|22070.76|21990.76|9
1731905010000|2024-11-18 04:43:30|22072.02|21992.02|22074.64|21994.64|22075.23|21995.23|22072.02|21992.02|10
1731905020000|2024-11-18 04:43:40|22074.97|21994.97|22068.55|21988.55|22075.17|21995.17|22068.55|21988.55|10
1731905030000|2024-11-18 04:43:50|22068.29|21988.29|22068.86|21988.86|22069.68|21989.68|22067.65|21987.65|10
1731905040000|2024-11-18 04:44:00|22069.1|21989.1|22069.23|21989.23|22069.32|21989.32|22067.88|21987.88|10
1731905050000|2024-11-18 04:44:10|22069.38|21989.38|22068.41|21988.41|22069.4|21989.4|22068.09|21988.09|9
1731905060000|2024-11-18 04:44:20|22068.37|21988.37|22068.03|21988.03|22068.78|21988.78|22066.77|21986.77|10
1731905070000|2024-11-18 04:44:30|22068.3|21988.3|22066.44|21986.44|22068.3|21988.3|22065.35|21985.35|10
1731905080000|2024-11-18 04:44:40|22066.39|21986.39|22066.23|21986.23|22066.65|21986.65|22065.9|21985.9|10
1731905090000|2024-11-18 04:44:50|22066.32|21986.32|22067.53|21987.53|22067.53|21987.53|22066.12|21986.12|10
1731905100000|2024-11-18 04:45:00|22067.98|21987.98|22069.79|21989.79|22071.06|21991.06|22067.34|21987.34|10
1731905110000|2024-11-18 04:45:10|22069.48|21989.48|22065.3|21985.3|22069.64|21989.64|22065.3|21985.3|10
1731905120000|2024-11-18 04:45:20|22067.96|21987.96|22075.7|21995.7|22075.7|21995.7|22067.96|21987.96|10
1731905130000|2024-11-18 04:45:30|22076.05|21996.05|22073.79|21993.79|22076.4|21996.4|22073.79|21993.79|10
1731905140000|2024-11-18 04:45:40|22073.93|21993.93|22077.06|21997.06|22077.06|21997.06|22073.93|21993.93|10
1731905150000|2024-11-18 04:45:50|22075.63|21995.63|22074.64|21994.64|22076.37|21996.37|22074.64|21994.64|10
1731905160000|2024-11-18 04:46:00|22074.48|21994.48|22072.4|21992.4|22074.48|21994.48|22072.4|21992.4|10
1731905170000|2024-11-18 04:46:10|22071.9|21991.9|22069.64|21989.64|22071.9|21991.9|22067.15|21987.15|9
1731905180000|2024-11-18 04:46:20|22073.87|21993.87|22078.69|21998.69|22078.69|21998.69|22073.87|21993.87|10
1731905190000|2024-11-18 04:46:30|22078.85|21998.85|22081.49|22001.49|22081.49|22001.49|22078.78|21998.78|10
1731905200000|2024-11-18 04:46:40|22080.74|22000.74|22084.08|22004.08|22084.08|22004.08|22080.74|22000.74|10
1731905210000|2024-11-18 04:46:50|22084.22|22004.22|22081.93|22001.93|22085.38|22005.38|22081.93|22001.93|10
1731905220000|2024-11-18 04:47:00|22081.96|22001.96|22085.34|22005.34|22085.34|22005.34|22081.12|22001.12|10
1731905230000|2024-11-18 04:47:10|22086.05|22006.05|22088.86|22008.86|22089.5|22009.5|22085.91|22005.91|10
1731905240000|2024-11-18 04:47:20|22089.37|22009.37|22088.99|22008.99|22089.55|22009.55|22088.18|22008.18|10
1731905250000|2024-11-18 04:47:30|22088.95|22008.95|22086.49|22006.49|22088.95|22008.95|22085.91|22005.91|10
1731905260000|2024-11-18 04:47:40|22087.2|22007.2|22088.1|22008.1|22088.1|22008.1|22087.2|22007.2|10
1731905270000|2024-11-18 04:47:50|22088.17|22008.17|22086.62|22006.62|22088.17|22008.17|22085.8|22005.8|10
1731905280000|2024-11-18 04:48:00|22086.19|22006.19|22086.1|22006.1|22086.3|22006.3|22085.63|22005.63|10
1731905290000|2024-11-18 04:48:10|22085.79|22005.79|22083.64|22003.64|22086.03|22006.03|22083.49|22003.49|10
1731905300000|2024-11-18 04:48:20|22083.7|22003.7|22082.7|22002.7|22084.22|22004.22|22082.7|22002.7|9
1731905310000|2024-11-18 04:48:30|22082.79|22002.79|22081.87|22001.87|22083.77|22003.77|22080.91|22000.91|10
1731905320000|2024-11-18 04:48:40|22082.23|22002.23|22085.04|22005.04|22085.04|22005.04|22082.23|22002.23|10
1731905330000|2024-11-18 04:48:50|22085.02|22005.02|22087.79|22007.79|22087.79|22007.79|22084.14|22004.14|9
1731905340000|2024-11-18 04:49:00|22088.65|22008.65|22092.15|22012.15|22092.15|22012.15|22088.36|22008.36|10
1731905350000|2024-11-18 04:49:10|22092.43|22012.43|22088.99|22008.99|22092.43|22012.43|22088.99|22008.99|10
1731905360000|2024-11-18 04:49:20|22089.08|22009.08|22089.38|22009.38|22089.74|22009.74|22089.08|22009.08|10
1731905370000|2024-11-18 04:49:30|22089.27|22009.27|22088.35|22008.35|22089.98|22009.98|22088.17|22008.17|10
1731905380000|2024-11-18 04:49:40|22088.61|22008.61|22088.53|22008.53|22088.61|22008.61|22087.45|22007.45|10
1731905390000|2024-11-18 04:49:50|22088.2|22008.2|22086.65|22006.65|22088.29|22008.29|22086.65|22006.65|10
1731905400000|2024-11-18 04:50:00|22086.32|22006.32|22079.1|21999.1|22086.93|22006.93|22078.83|21998.83|10
1731905410000|2024-11-18 04:50:10|22079.43|21999.43|22083.59|22003.59|22083.59|22003.59|22079.43|21999.43|10
1731905420000|2024-11-18 04:50:20|22083.57|22003.57|22083.86|22003.86|22084.99|22004.99|22083.51|22003.51|10
1731905430000|2024-11-18 04:50:30|22083.33|22003.33|22088.62|22008.62|22088.62|22008.62|22083.33|22003.33|10
1731905440000|2024-11-18 04:50:40|22088.7|22008.7|22085.05|22005.05|22089.81|22009.81|22085.05|22005.05|10
1731905450000|2024-11-18 04:50:50|22084.49|22004.49|22083.35|22003.35|22084.71|22004.71|22082.75|22002.75|10
1731905460000|2024-11-18 04:51:00|22085.18|22005.18|22083.15|22003.15|22085.96|22005.96|22083.01|22003.01|10
1731905470000|2024-11-18 04:51:10|22081.68|22001.68|22080.41|22000.41|22084.49|22004.49|22080.41|22000.41|9
1731905480000|2024-11-18 04:51:20|22080.4|22000.4|22084.11|22004.11|22084.11|22004.11|22080.02|22000.02|10
1731905490000|2024-11-18 04:51:30|22083.58|22003.58|22086.02|22006.02|22086.02|22006.02|22083.53|22003.53|9
1731905500000|2024-11-18 04:51:40|22087.23|22007.23|22084.62|22004.62|22087.23|22007.23|22084.62|22004.62|10
1731905510000|2024-11-18 04:51:50|22084.6|22004.6|22088.86|22008.86|22088.86|22008.86|22084.33|22004.33|10
1731905520000|2024-11-18 04:52:00|22088.83|22008.83|22086.95|22006.95|22088.83|22008.83|22086.62|22006.62|10
1731905530000|2024-11-18 04:52:10|22087.52|22007.52|22082.26|22002.26|22087.52|22007.52|22082.26|22002.26|10
1731905540000|2024-11-18 04:52:20|22082.21|22002.21|22080.25|22000.25|22082.21|22002.21|22078.98|21998.98|10
1731905550000|2024-11-18 04:52:30|22080.17|22000.17|22082.72|22002.72|22082.72|22002.72|22080.17|22000.17|9
1731905560000|2024-11-18 04:52:40|22082.54|22002.54|22082.01|22002.01|22082.54|22002.54|22080.82|22000.82|10
1731905570000|2024-11-18 04:52:50|22082.59|22002.59|22087.94|22007.94|22087.94|22007.94|22082.39|22002.39|10
1731905580000|2024-11-18 04:53:00|22087.8|22007.8|22084.94|22004.94|22087.8|22007.8|22084.94|22004.94|10
1731905590000|2024-11-18 04:53:10|22084.31|22004.31|22086.01|22006.01|22087.53|22007.53|22084.22|22004.22|10
1731905600000|2024-11-18 04:53:20|22085.55|22005.55|22086.41|22006.41|22086.41|22006.41|22083|22003|10
1731905610000|2024-11-18 04:53:30|22086.98|22006.98|22085.59|22005.59|22088.25|22008.25|22085.59|22005.59|10
1731905620000|2024-11-18 04:53:40|22085.32|22005.32|22081.12|22001.12|22085.32|22005.32|22081.12|22001.12|10
1731905630000|2024-11-18 04:53:50|22080.08|22000.08|22078.29|21998.29|22080.08|22000.08|22078.03|21998.03|9
1731905640000|2024-11-18 04:54:00|22078.63|21998.63|22083.58|22003.58|22083.58|22003.58|22078.47|21998.47|10
1731905650000|2024-11-18 04:54:10|22084|22004|22084.69|22004.69|22088.24|22008.24|22084|22004|10
1731905660000|2024-11-18 04:54:20|22084.38|22004.38|22085.88|22005.88|22085.88|22005.88|22084.27|22004.27|10
1731905670000|2024-11-18 04:54:30|22086.04|22006.04|22090.05|22010.05|22090.05|22010.05|22085.71|22005.71|10
1731905680000|2024-11-18 04:54:40|22091.02|22011.02|22090.81|22010.81|22091.82|22011.82|22090.81|22010.81|10
1731905690000|2024-11-18 04:54:50|22090.73|22010.73|22095.62|22015.62|22095.62|22015.62|22090.73|22010.73|10
1731905700000|2024-11-18 04:55:00|22098.02|22018.02|22098.33|22018.33|22098.94|22018.94|22098.02|22018.02|10
1731905710000|2024-11-18 04:55:10|22098.34|22018.34|22094.86|22014.86|22098.45|22018.45|22094.86|22014.86|10
1731905720000|2024-11-18 04:55:20|22093.67|22013.67|22090.79|22010.79|22093.67|22013.67|22090.5|22010.5|10
1731905730000|2024-11-18 04:55:30|22091.29|22011.29|22087.87|22007.87|22091.29|22011.29|22087.72|22007.72|10
1731905740000|2024-11-18 04:55:40|22087.38|22007.38|22085.99|22005.99|22087.38|22007.38|22085.99|22005.99|10
1731905750000|2024-11-18 04:55:50|22085.54|22005.54|22082.34|22002.34|22086.55|22006.55|22082.34|22002.34|10
1731905760000|2024-11-18 04:56:00|22081.61|22001.61|22082.7|22002.7|22083.52|22003.52|22081.4|22001.4|10
1731905770000|2024-11-18 04:56:10|22082.52|22002.52|22084.57|22004.57|22086.4|22006.4|22082.52|22002.52|10
1731905780000|2024-11-18 04:56:20|22085.71|22005.71|22080.35|22000.35|22086.45|22006.45|22080.35|22000.35|10
1731905790000|2024-11-18 04:56:30|22080.42|22000.42|22078.45|21998.45|22080.42|22000.42|22077.01|21997.01|10
1731905800000|2024-11-18 04:56:40|22078.64|21998.64|22079.15|21999.15|22079.15|21999.15|22077.96|21997.96|10
1731905810000|2024-11-18 04:56:50|22079.16|21999.16|22081.46|22001.46|22081.46|22001.46|22079.16|21999.16|10
1731905820000|2024-11-18 04:57:00|22080.7|22000.7|22088.15|22008.15|22088.15|22008.15|22080.7|22000.7|10
1731905830000|2024-11-18 04:57:10|22088.04|22008.04|22088.36|22008.36|22088.48|22008.48|22086.58|22006.58|10
1731905840000|2024-11-18 04:57:20|22087.87|22007.87|22086.85|22006.85|22088.31|22008.31|22086.16|22006.16|10
1731905850000|2024-11-18 04:57:30|22087.76|22007.76|22087.42|22007.42|22088.13|22008.13|22087.07|22007.07|10
1731905860000|2024-11-18 04:57:40|22086.03|22006.03|22084.78|22004.78|22086.26|22006.26|22084.78|22004.78|10
1731905870000|2024-11-18 04:57:50|22084.6|22004.6|22089.09|22009.09|22089.82|22009.82|22083.96|22003.96|10
1731905880000|2024-11-18 04:58:00|22089.33|22009.33|22088.71|22008.71|22090.04|22010.04|22088.71|22008.71|10
1731905890000|2024-11-18 04:58:10|22087.88|22007.88|22087.71|22007.71|22089.08|22009.08|22087.38|22007.38|10
1731905900000|2024-11-18 04:58:20|22087.45|22007.45|22086.85|22006.85|22088.4|22008.4|22086.85|22006.85|9
1731905910000|2024-11-18 04:58:30|22087.03|22007.03|22087.82|22007.82|22087.82|22007.82|22086.74|22006.74|10
1731905920000|2024-11-18 04:58:40|22087.49|22007.49|22084.06|22004.06|22087.54|22007.54|22084.06|22004.06|10
1731905930000|2024-11-18 04:58:50|22084.65|22004.65|22084.87|22004.87|22085.34|22005.34|22084.52|22004.52|9
1731905940000|2024-11-18 04:59:00|22085.13|22005.13|22080.77|22000.77|22085.13|22005.13|22080.39|22000.39|10
1731905950000|2024-11-18 04:59:10|22079.87|21999.87|22081.65|22001.65|22081.65|22001.65|22079.7|21999.7|10
1731905960000|2024-11-18 04:59:20|22083.36|22003.36|22084.67|22004.67|22085.54|22005.54|22083.36|22003.36|9
1731905970000|2024-11-18 04:59:30|22085.13|22005.13|22083.91|22003.91|22085.5|22005.5|22083.91|22003.91|10
1731905980000|2024-11-18 04:59:40|22083.12|22003.12|22081.85|22001.85|22083.12|22003.12|22081.85|22001.85|10
1731905990000|2024-11-18 04:59:50|22081.81|22001.81|22082.61|22002.61|22082.96|22002.96|22081.68|22001.68|10
1731906000000|2024-11-18 05:00:00|22084.27|22004.27|22086.82|22006.82|22086.82|22006.82|22084.27|22004.27|10
1731906010000|2024-11-18 05:00:10|22087.1|22007.1|22085.32|22005.32|22087.26|22007.26|22085.3|22005.3|10
1731906020000|2024-11-18 05:00:20|22086.16|22006.16|22086.79|22006.79|22086.79|22006.79|22085.12|22005.12|10
1731906030000|2024-11-18 05:00:30|22086.89|22006.89|22085.98|22005.98|22086.93|22006.93|22085.98|22005.98|9
1731906040000|2024-11-18 05:00:40|22085.97|22005.97|22087.45|22007.45|22087.77|22007.77|22085.97|22005.97|9
1731906050000|2024-11-18 05:00:50|22087.75|22007.75|22085.28|22005.28|22088.41|22008.41|22085.28|22005.28|9
1731906060000|2024-11-18 05:01:00|22085.75|22005.75|22088.85|22008.85|22088.85|22008.85|22085.75|22005.75|10
1731906070000|2024-11-18 05:01:10|22088.83|22008.83|22092.68|22012.68|22092.68|22012.68|22088.83|22008.83|10
1731906080000|2024-11-18 05:01:20|22092.49|22012.49|22093.38|22013.38|22093.38|22013.38|22091.61|22011.61|10
1731906090000|2024-11-18 05:01:30|22093.3|22013.3|22097.68|22017.68|22097.68|22017.68|22092.44|22012.44|10
1731906100000|2024-11-18 05:01:40|22097.78|22017.78|22096.51|22016.51|22098.07|22018.07|22096.51|22016.51|10
1731906110000|2024-11-18 05:01:50|22096.56|22016.56|22095.74|22015.74|22096.56|22016.56|22094.5|22014.5|9
1731906120000|2024-11-18 05:02:00|22096.55|22016.55|22097.63|22017.63|22098.5|22018.5|22096.37|22016.37|10
1731906130000|2024-11-18 05:02:10|22097.46|22017.46|22100.08|22020.08|22100.08|22020.08|22097.22|22017.22|10
1731906140000|2024-11-18 05:02:20|22100.53|22020.53|22102.93|22022.93|22103.94|22023.94|22100.53|22020.53|10
1731906150000|2024-11-18 05:02:30|22104.52|22024.52|22106.31|22026.31|22107.12|22027.12|22104.52|22024.52|10
1731906160000|2024-11-18 05:02:40|22114.47|22034.47|22119.13|22039.13|22119.13|22039.13|22114.47|22034.47|10
1731906170000|2024-11-18 05:02:50|22120.12|22040.12|22119.4|22039.4|22120.32|22040.32|22118.99|22038.99|10
1731906180000|2024-11-18 05:03:00|22119.77|22039.77|22120.43|22040.43|22121.28|22041.28|22119.77|22039.77|8
1731906190000|2024-11-18 05:03:10|22120.49|22040.49|22117.88|22037.88|22120.49|22040.49|22117.88|22037.88|10
1731906200000|2024-11-18 05:03:20|22118.03|22038.03|22120.44|22040.44|22120.44|22040.44|22117.8|22037.8|10
1731906210000|2024-11-18 05:03:30|22118.87|22038.87|22118.85|22038.85|22118.95|22038.95|22118.15|22038.15|10
1731906220000|2024-11-18 05:03:40|22118.81|22038.81|22113.79|22033.79|22120.48|22040.48|22113.55|22033.55|10
1731906230000|2024-11-18 05:03:50|22113.9|22033.9|22112.37|22032.37|22113.9|22033.9|22111.92|22031.92|10
1731906240000|2024-11-18 05:04:00|22112.32|22032.32|22112.2|22032.2|22112.49|22032.49|22111.94|22031.94|10
1731906250000|2024-11-18 05:04:10|22112.6|22032.6|22108.58|22028.58|22112.8|22032.8|22108.58|22028.58|9
1731906260000|2024-11-18 05:04:20|22108.19|22028.19|22106.86|22026.86|22108.28|22028.28|22105.75|22025.75|10
1731906270000|2024-11-18 05:04:30|22107.08|22027.08|22107.16|22027.16|22108.48|22028.48|22106.9|22026.9|10
1731906280000|2024-11-18 05:04:40|22106.86|22026.86|22107.85|22027.85|22108.37|22028.37|22106.71|22026.71|10
1731906290000|2024-11-18 05:04:50|22107.73|22027.73|22108.2|22028.2|22108.2|22028.2|22106|22026|10
1731906300000|2024-11-18 05:05:00|22108.45|22028.45|22110.54|22030.54|22110.54|22030.54|22108.41|22028.41|9
1731906310000|2024-11-18 05:05:10|22110.38|22030.38|22114.85|22034.85|22115.83|22035.83|22110.38|22030.38|10
1731906320000|2024-11-18 05:05:20|22114.86|22034.86|22114.07|22034.07|22115.03|22035.03|22114.07|22034.07|10
1731906330000|2024-11-18 05:05:30|22114.22|22034.22|22114.97|22034.97|22115.75|22035.75|22113.82|22033.82|10
1731906340000|2024-11-18 05:05:40|22114.74|22034.74|22114.94|22034.94|22114.94|22034.94|22113.48|22033.48|10
1731906350000|2024-11-18 05:05:50|22115.03|22035.03|22113.16|22033.16|22115.03|22035.03|22113.05|22033.05|9
1731906360000|2024-11-18 05:06:00|22113.73|22033.73|22114.94|22034.94|22114.94|22034.94|22113.73|22033.73|10
1731906370000|2024-11-18 05:06:10|22114.89|22034.89|22118.81|22038.81|22118.81|22038.81|22114.82|22034.82|10
1731906380000|2024-11-18 05:06:20|22119.3|22039.3|22129.62|22049.62|22129.62|22049.62|22119.3|22039.3|10
1731906390000|2024-11-18 05:06:30|22129.99|22049.99|22130.59|22050.59|22130.85|22050.85|22129.68|22049.68|10
1731906400000|2024-11-18 05:06:40|22131.01|22051.01|22127.4|22047.4|22131.01|22051.01|22127.37|22047.37|10
1731906410000|2024-11-18 05:06:50|22126.87|22046.87|22129.93|22049.93|22129.93|22049.93|22126.87|22046.87|10
1731906420000|2024-11-18 05:07:00|22130.2|22050.2|22128.42|22048.42|22130.2|22050.2|22128.42|22048.42|10
1731906430000|2024-11-18 05:07:10|22128.02|22048.02|22127.36|22047.36|22128.29|22048.29|22126.51|22046.51|10
1731906440000|2024-11-18 05:07:20|22127.71|22047.71|22125.86|22045.86|22127.8|22047.8|22125.59|22045.59|10
1731906450000|2024-11-18 05:07:30|22125.02|22045.02|22124.24|22044.24|22125.98|22045.98|22124.24|22044.24|9
1731906460000|2024-11-18 05:07:40|22123.93|22043.93|22126.76|22046.76|22126.76|22046.76|22122.31|22042.31|9
1731906470000|2024-11-18 05:07:50|22126.75|22046.75|22127.66|22047.66|22128.01|22048.01|22126.68|22046.68|10
1731906480000|2024-11-18 05:08:00|22127.85|22047.85|22126.28|22046.28|22128.27|22048.27|22126.28|22046.28|10
1731906490000|2024-11-18 05:08:10|22126.31|22046.31|22124.62|22044.62|22126.31|22046.31|22124.38|22044.38|10
1731906500000|2024-11-18 05:08:20|22123.76|22043.76|22124.49|22044.49|22124.87|22044.87|22123.62|22043.62|10
1731906510000|2024-11-18 05:08:30|22124.75|22044.75|22124.11|22044.11|22124.75|22044.75|22124.01|22044.01|10
1731906520000|2024-11-18 05:08:40|22123.13|22043.13|22125.69|22045.69|22127.67|22047.67|22122.68|22042.68|9
1731906530000|2024-11-18 05:08:50|22125.75|22045.75|22124.93|22044.93|22126.14|22046.14|22124.93|22044.93|9
1731906540000|2024-11-18 05:09:00|22125.03|22045.03|22120.37|22040.37|22125.03|22045.03|22120.37|22040.37|10
1731906550000|2024-11-18 05:09:10|22119.93|22039.93|22116.34|22036.34|22119.93|22039.93|22116.34|22036.34|10
1731906560000|2024-11-18 05:09:20|22115.32|22035.32|22111.73|22031.73|22115.32|22035.32|22111.73|22031.73|10
1731906570000|2024-11-18 05:09:30|22111.77|22031.77|22112.94|22032.94|22113.35|22033.35|22111.77|22031.77|10
1731906580000|2024-11-18 05:09:40|22113.49|22033.49|22117.15|22037.15|22117.15|22037.15|22113.49|22033.49|9
1731906590000|2024-11-18 05:09:50|22117.48|22037.48|22117.58|22037.58|22118.86|22038.86|22117.48|22037.48|10
1731906600000|2024-11-18 05:10:00|22117.51|22037.51|22115.18|22035.18|22117.73|22037.73|22114.88|22034.88|10
1731906610000|2024-11-18 05:10:10|22115.56|22035.56|22113.4|22033.4|22115.56|22035.56|22113.4|22033.4|9
1731906620000|2024-11-18 05:10:20|22113.34|22033.34|22110.02|22030.02|22113.44|22033.44|22110.02|22030.02|10
1731906630000|2024-11-18 05:10:30|22110.72|22030.72|22111.7|22031.7|22112.03|22032.03|22110.56|22030.56|10
1731906640000|2024-11-18 05:10:40|22111.57|22031.57|22110.39|22030.39|22111.69|22031.69|22110.39|22030.39|9
1731906650000|2024-11-18 05:10:50|22110.38|22030.38|22107.56|22027.56|22110.38|22030.38|22107.56|22027.56|9
1731906660000|2024-11-18 05:11:00|22107.96|22027.96|22104.04|22024.04|22107.96|22027.96|22103.26|22023.26|10
1731906670000|2024-11-18 05:11:10|22103.46|22023.46|22104.49|22024.49|22105.54|22025.54|22103.4|22023.4|9
1731906680000|2024-11-18 05:11:20|22104.73|22024.73|22107.13|22027.13|22107.86|22027.86|22104.43|22024.43|10
1731906690000|2024-11-18 05:11:30|22106.37|22026.37|22108.72|22028.72|22108.77|22028.77|22106.02|22026.02|10
1731906700000|2024-11-18 05:11:40|22107.2|22027.2|22103.07|22023.07|22107.24|22027.24|22102.37|22022.37|10
1731906710000|2024-11-18 05:11:50|22103|22023|22104.01|22024.01|22104.17|22024.17|22102.72|22022.72|10
1731906720000|2024-11-18 05:12:00|22103.42|22023.42|22102.03|22022.03|22103.42|22023.42|22101.79|22021.79|9
1731906730000|2024-11-18 05:12:10|22102.89|22022.89|22101.74|22021.74|22103.01|22023.01|22101.74|22021.74|10
1731906740000|2024-11-18 05:12:20|22101.6|22021.6|22100.97|22020.97|22102.89|22022.89|22100.97|22020.97|10
1731906750000|2024-11-18 05:12:30|22099.96|22019.96|22097.03|22017.03|22099.96|22019.96|22096.66|22016.66|10
1731906760000|2024-11-18 05:12:40|22097.08|22017.08|22096.88|22016.88|22097.64|22017.64|22096.58|22016.58|8
1731906770000|2024-11-18 05:12:50|22096.54|22016.54|22096.6|22016.6|22096.6|22016.6|22095.96|22015.96|10
1731906780000|2024-11-18 05:13:00|22096.63|22016.63|22096.55|22016.55|22097.64|22017.64|22096.55|22016.55|10
1731906790000|2024-11-18 05:13:10|22096.59|22016.59|22097.99|22017.99|22098.47|22018.47|22096.59|22016.59|9
1731906800000|2024-11-18 05:13:20|22097.83|22017.83|22098.46|22018.46|22098.46|22018.46|22097.52|22017.52|10
1731906810000|2024-11-18 05:13:30|22098.08|22018.08|22098.38|22018.38|22100.1|22020.1|22098.08|22018.08|10
1731906820000|2024-11-18 05:13:40|22099.43|22019.43|22098.77|22018.77|22099.67|22019.67|22098.65|22018.65|10
1731906830000|2024-11-18 05:13:50|22098.62|22018.62|22100.2|22020.2|22100.2|22020.2|22098.49|22018.49|10
1731906840000|2024-11-18 05:14:00|22100.15|22020.15|22100.66|22020.66|22100.93|22020.93|22100.14|22020.14|9
1731906850000|2024-11-18 05:14:10|22100.86|22020.86|22102.51|22022.51|22103.17|22023.17|22100.38|22020.38|10
1731906860000|2024-11-18 05:14:20|22102.32|22022.32|22101.46|22021.46|22102.62|22022.62|22101.46|22021.46|10
1731906870000|2024-11-18 05:14:30|22101.17|22021.17|22097.78|22017.78|22101.17|22021.17|22097.78|22017.78|10
1731906880000|2024-11-18 05:14:40|22098.12|22018.12|22095.94|22015.94|22098.12|22018.12|22095.94|22015.94|9
1731906890000|2024-11-18 05:14:50|22095.05|22015.05|22096.33|22016.33|22096.99|22016.99|22094.97|22014.97|10
1731906900000|2024-11-18 05:15:00|22096.37|22016.37|22096.25|22016.25|22097.64|22017.64|22096.25|22016.25|10
1731906910000|2024-11-18 05:15:10|22095.36|22015.36|22092.15|22012.15|22095.36|22015.36|22092.15|22012.15|10
1731906920000|2024-11-18 05:15:20|22092.14|22012.14|22082.51|22002.51|22092.14|22012.14|22082.51|22002.51|10
1731906930000|2024-11-18 05:15:30|22082.13|22002.13|22080.99|22000.99|22082.42|22002.42|22080.99|22000.99|10
1731906940000|2024-11-18 05:15:40|22080.88|22000.88|22083.01|22003.01|22083.01|22003.01|22080.88|22000.88|10
1731906950000|2024-11-18 05:15:50|22083.1|22003.1|22084.31|22004.31|22084.31|22004.31|22082.45|22002.45|9
1731906960000|2024-11-18 05:16:00|22083.44|22003.44|22088.97|22008.97|22088.97|22008.97|22083.04|22003.04|10
1731906970000|2024-11-18 05:16:10|22089.48|22009.48|22089.05|22009.05|22089.9|22009.9|22089.05|22009.05|10
1731906980000|2024-11-18 05:16:20|22089.37|22009.37|22088.4|22008.4|22090.04|22010.04|22088.39|22008.39|10
1731906990000|2024-11-18 05:16:30|22088.38|22008.38|22092.01|22012.01|22092.01|22012.01|22087.96|22007.96|9
1731907000000|2024-11-18 05:16:40|22093.85|22013.85|22098.07|22018.07|22098.46|22018.46|22093.85|22013.85|10
1731907010000|2024-11-18 05:16:50|22097.86|22017.86|22101.63|22021.63|22101.63|22021.63|22097.54|22017.54|10
1731907020000|2024-11-18 05:17:00|22101.22|22021.22|22105.42|22025.42|22105.42|22025.42|22101.22|22021.22|10
1731907030000|2024-11-18 05:17:10|22105.68|22025.68|22108.54|22028.54|22108.88|22028.88|22105.68|22025.68|10
1731907040000|2024-11-18 05:17:20|22108.1|22028.1|22105.67|22025.67|22108.1|22028.1|22104.9|22024.9|10
1731907050000|2024-11-18 05:17:30|22105.41|22025.41|22103.89|22023.89|22105.48|22025.48|22103.89|22023.89|9
1731907060000|2024-11-18 05:17:40|22104.13|22024.13|22101.11|22021.11|22104.17|22024.17|22101.11|22021.11|9
1731907070000|2024-11-18 05:17:50|22101.52|22021.52|22102.24|22022.24|22103.85|22023.85|22101.52|22021.52|10
1731907080000|2024-11-18 05:18:00|22102.59|22022.59|22103.2|22023.2|22103.63|22023.63|22101.82|22021.82|10
1731907090000|2024-11-18 05:18:10|22102.88|22022.88|22105.8|22025.8|22105.8|22025.8|22102.88|22022.88|10
1731907100000|2024-11-18 05:18:20|22106.41|22026.41|22108|22028|22108|22028|22106.41|22026.41|10
1731907110000|2024-11-18 05:18:30|22108.45|22028.45|22110.43|22030.43|22110.52|22030.52|22108.45|22028.45|10
1731907120000|2024-11-18 05:18:40|22110.17|22030.17|22111.29|22031.29|22111.29|22031.29|22109.93|22029.93|10
1731907130000|2024-11-18 05:18:50|22112.64|22032.64|22112.24|22032.24|22112.72|22032.72|22112.24|22032.24|10
1731907140000|2024-11-18 05:19:00|22111.51|22031.51|22112.61|22032.61|22112.61|22032.61|22110.71|22030.71|10
1731907150000|2024-11-18 05:19:10|22112.52|22032.52|22110.36|22030.36|22113.21|22033.21|22110.36|22030.36|10
1731907160000|2024-11-18 05:19:20|22111.58|22031.58|22112.77|22032.77|22112.77|22032.77|22111.52|22031.52|10
1731907170000|2024-11-18 05:19:30|22112.7|22032.7|22114.43|22034.43|22114.88|22034.88|22112.7|22032.7|10
1731907180000|2024-11-18 05:19:40|22112.44|22032.44|22115.27|22035.27|22115.34|22035.34|22112.44|22032.44|10
1731907190000|2024-11-18 05:19:50|22115.36|22035.36|22117.16|22037.16|22118.47|22038.47|22115.36|22035.36|10
1731907200000|2024-11-18 05:20:00|22116.84|22036.84|22119.1|22039.1|22119.1|22039.1|22116.82|22036.82|9
1731907210000|2024-11-18 05:20:10|22118.74|22038.74|22122.32|22042.32|22122.32|22042.32|22118.74|22038.74|10
1731907220000|2024-11-18 05:20:20|22121.56|22041.56|22121.58|22041.58|22122.39|22042.39|22121.56|22041.56|10
1731907230000|2024-11-18 05:20:30|22121.63|22041.63|22131.22|22051.22|22131.22|22051.22|22121.63|22041.63|10
1731907240000|2024-11-18 05:20:40|22131.23|22051.23|22131.36|22051.36|22131.95|22051.95|22131.14|22051.14|10
1731907250000|2024-11-18 05:20:50|22132.01|22052.01|22133.46|22053.46|22133.46|22053.46|22131.94|22051.94|10
1731907260000|2024-11-18 05:21:00|22133.05|22053.05|22135.1|22055.1|22135.1|22055.1|22132.9|22052.9|10
1731907270000|2024-11-18 05:21:10|22135.24|22055.24|22134.65|22054.65|22135.36|22055.36|22134.42|22054.42|10
1731907280000|2024-11-18 05:21:20|22134.98|22054.98|22133.49|22053.49|22135.9|22055.9|22133.43|22053.43|10
1731907290000|2024-11-18 05:21:30|22133.09|22053.09|22134.02|22054.02|22134.61|22054.61|22133.01|22053.01|10
1731907300000|2024-11-18 05:21:40|22134.39|22054.39|22135.09|22055.09|22135.86|22055.86|22134.39|22054.39|10
1731907310000|2024-11-18 05:21:50|22135.07|22055.07|22133.35|22053.35|22135.07|22055.07|22132.44|22052.44|10
1731907320000|2024-11-18 05:22:00|22133.29|22053.29|22133.43|22053.43|22134.05|22054.05|22132.83|22052.83|10
1731907330000|2024-11-18 05:22:10|22132.85|22052.85|22126.44|22046.44|22132.85|22052.85|22126.24|22046.24|10
1731907340000|2024-11-18 05:22:20|22126.67|22046.67|22128.53|22048.53|22130.04|22050.04|22126.67|22046.67|10
1731907350000|2024-11-18 05:22:30|22128.1|22048.1|22128.04|22048.04|22129.07|22049.07|22127.1|22047.1|10
1731907360000|2024-11-18 05:22:40|22127.76|22047.76|22128.56|22048.56|22129.27|22049.27|22127.76|22047.76|10
1731907370000|2024-11-18 05:22:50|22128.02|22048.02|22131.29|22051.29|22131.29|22051.29|22128.02|22048.02|10
1731907380000|2024-11-18 05:23:00|22131.99|22051.99|22135.77|22055.77|22136.03|22056.03|22131.99|22051.99|10
1731907390000|2024-11-18 05:23:10|22135.79|22055.79|22137.73|22057.73|22137.73|22057.73|22135.79|22055.79|10
1731907400000|2024-11-18 05:23:20|22138.88|22058.88|22140.44|22060.44|22140.44|22060.44|22138.88|22058.88|10
1731907410000|2024-11-18 05:23:30|22140.79|22060.79|22142.53|22062.53|22142.53|22062.53|22140.79|22060.79|10
1731907420000|2024-11-18 05:23:40|22142.6|22062.6|22144.66|22064.66|22144.66|22064.66|22142.6|22062.6|10
1731907430000|2024-11-18 05:23:50|22142.64|22062.64|22145.55|22065.55|22146.38|22066.38|22142.64|22062.64|9
1731907440000|2024-11-18 05:24:00|22142.98|22062.98|22143.39|22063.39|22144.36|22064.36|22142.52|22062.52|10
1731907450000|2024-11-18 05:24:10|22143.36|22063.36|22142.32|22062.32|22143.52|22063.52|22141.09|22061.09|10
1731907460000|2024-11-18 05:24:20|22142.13|22062.13|22146.05|22066.05|22146.05|22066.05|22142.1|22062.1|10
1731907470000|2024-11-18 05:24:30|22145.84|22065.84|22150.82|22070.82|22150.98|22070.98|22145.6|22065.6|10
1731907480000|2024-11-18 05:24:40|22150.67|22070.67|22149.82|22069.82|22150.67|22070.67|22149.72|22069.72|10
1731907490000|2024-11-18 05:24:50|22150.09|22070.09|22148.74|22068.74|22150.17|22070.17|22148.74|22068.74|10
1731907500000|2024-11-18 05:25:00|22149.27|22069.27|22153.98|22073.98|22153.98|22073.98|22149.27|22069.27|9
1731907510000|2024-11-18 05:25:10|22154.91|22074.91|22157.36|22077.36|22157.78|22077.78|22154.91|22074.91|9
1731907520000|2024-11-18 05:25:20|22157.84|22077.84|22161.63|22081.63|22161.63|22081.63|22157.84|22077.84|10
1731907530000|2024-11-18 05:25:30|22161.71|22081.71|22164.26|22084.26|22165.9|22085.9|22161.71|22081.71|10
1731907540000|2024-11-18 05:25:40|22164.51|22084.51|22164.69|22084.69|22166.04|22086.04|22164.51|22084.51|10
1731907550000|2024-11-18 05:25:50|22165.2|22085.2|22164.78|22084.78|22165.2|22085.2|22164.16|22084.16|9
1731907560000|2024-11-18 05:26:00|22164.64|22084.64|22162.71|22082.71|22164.7|22084.7|22162.71|22082.71|10
1731907570000|2024-11-18 05:26:10|22162.37|22082.37|22159.29|22079.29|22162.37|22082.37|22159.04|22079.04|10
1731907580000|2024-11-18 05:26:20|22158.35|22078.35|22158.47|22078.47|22159.15|22079.15|22158.28|22078.28|10
1731907590000|2024-11-18 05:26:30|22159.21|22079.21|22158.72|22078.72|22159.35|22079.35|22158.65|22078.65|10
1731907600000|2024-11-18 05:26:40|22158.82|22078.82|22160.16|22080.16|22160.23|22080.23|22158.67|22078.67|9
1731907610000|2024-11-18 05:26:50|22160.06|22080.06|22156.85|22076.85|22160.06|22080.06|22156.85|22076.85|10
1731907620000|2024-11-18 05:27:00|22156.11|22076.11|22157.3|22077.3|22157.3|22077.3|22156.08|22076.08|10
1731907630000|2024-11-18 05:27:10|22157.13|22077.13|22158.03|22078.03|22158.03|22078.03|22155.76|22075.76|10
1731907640000|2024-11-18 05:27:20|22158.2|22078.2|22160.5|22080.5|22160.5|22080.5|22158.2|22078.2|10
1731907650000|2024-11-18 05:27:30|22160.47|22080.47|22158.32|22078.32|22160.79|22080.79|22158.32|22078.32|10
1731907660000|2024-11-18 05:27:40|22158.35|22078.35|22157.4|22077.4|22158.81|22078.81|22156.64|22076.64|10
1731907670000|2024-11-18 05:27:50|22157.17|22077.17|22154.84|22074.84|22157.17|22077.17|22154.77|22074.77|10
1731907680000|2024-11-18 05:28:00|22154.52|22074.52|22157.16|22077.16|22157.59|22077.59|22154.52|22074.52|10
1731907690000|2024-11-18 05:28:10|22157.74|22077.74|22156.62|22076.62|22157.99|22077.99|22155.54|22075.54|10
1731907700000|2024-11-18 05:28:20|22157.17|22077.17|22158.17|22078.17|22158.17|22078.17|22157.11|22077.11|9
1731907710000|2024-11-18 05:28:30|22158.61|22078.61|22164.41|22084.41|22164.41|22084.41|22158.61|22078.61|10
1731907720000|2024-11-18 05:28:40|22164.4|22084.4|22166|22086|22166|22086|22164.4|22084.4|10
1731907730000|2024-11-18 05:28:50|22166.02|22086.02|22170.7|22090.7|22170.7|22090.7|22166.02|22086.02|9
1731907740000|2024-11-18 05:29:00|22169.41|22089.41|22171.84|22091.84|22171.84|22091.84|22169.24|22089.24|10
1731907750000|2024-11-18 05:29:10|22172.43|22092.43|22170.54|22090.54|22173.4|22093.4|22170.54|22090.54|10
1731907760000|2024-11-18 05:29:20|22170.68|22090.68|22169.63|22089.63|22171.11|22091.11|22169.63|22089.63|10
1731907770000|2024-11-18 05:29:30|22169.81|22089.81|22170.82|22090.82|22170.82|22090.82|22169.81|22089.81|9
1731907780000|2024-11-18 05:29:40|22170.98|22090.98|22173.41|22093.41|22173.81|22093.81|22170.98|22090.98|10
1731907790000|2024-11-18 05:29:50|22173.47|22093.47|22174.03|22094.03|22175.18|22095.18|22173.47|22093.47|10
1731907800000|2024-11-18 05:30:00|22173.97|22093.97|22183.18|22103.18|22183.46|22103.46|22173.41|22093.41|10
1731907810000|2024-11-18 05:30:10|22182.76|22102.76|22182.65|22102.65|22183.32|22103.32|22182.65|22102.65|10
1731907820000|2024-11-18 05:30:20|22183.54|22103.54|22182.41|22102.41|22183.54|22103.54|22182.2|22102.2|10
1731907830000|2024-11-18 05:30:30|22182.19|22102.19|22178.83|22098.83|22182.31|22102.31|22178.83|22098.83|10
1731907840000|2024-11-18 05:30:40|22177.43|22097.43|22172.95|22092.95|22177.43|22097.43|22172.95|22092.95|10
1731907850000|2024-11-18 05:30:50|22172.53|22092.53|22171.3|22091.3|22172.53|22092.53|22170.18|22090.18|10
1731907860000|2024-11-18 05:31:00|22171.08|22091.08|22171.65|22091.65|22172.92|22092.92|22171.08|22091.08|10
1731907870000|2024-11-18 05:31:10|22172.17|22092.17|22168.16|22088.16|22172.17|22092.17|22168.16|22088.16|10
1731907880000|2024-11-18 05:31:20|22167.03|22087.03|22165.75|22085.75|22167.03|22087.03|22165.26|22085.26|10
1731907890000|2024-11-18 05:31:30|22165.76|22085.76|22163.35|22083.35|22165.76|22085.76|22162.41|22082.41|10
1731907900000|2024-11-18 05:31:40|22163.24|22083.24|22163.33|22083.33|22163.48|22083.48|22162.83|22082.83|10
1731907910000|2024-11-18 05:31:50|22162.94|22082.94|22165|22085|22165.12|22085.12|22162.94|22082.94|10
1731907920000|2024-11-18 05:32:00|22165.02|22085.02|22163.62|22083.62|22165.41|22085.41|22163.62|22083.62|10
1731907930000|2024-11-18 05:32:10|22163.42|22083.42|22161.91|22081.91|22163.85|22083.85|22161.91|22081.91|10
1731907940000|2024-11-18 05:32:20|22161.44|22081.44|22162.05|22082.05|22162.26|22082.26|22160.92|22080.92|9
1731907950000|2024-11-18 05:32:30|22161.99|22081.99|22162.56|22082.56|22162.99|22082.99|22161.92|22081.92|9
1731907960000|2024-11-18 05:32:40|22162.55|22082.55|22159.87|22079.87|22162.76|22082.76|22159.84|22079.84|10
1731907970000|2024-11-18 05:32:50|22159.88|22079.88|22161.16|22081.16|22161.16|22081.16|22159.88|22079.88|10
1731907980000|2024-11-18 05:33:00|22161.04|22081.04|22160.67|22080.67|22161.59|22081.59|22160.67|22080.67|10
1731907990000|2024-11-18 05:33:10|22160.64|22080.64|22160.71|22080.71|22160.71|22080.71|22159.07|22079.07|10
1731908000000|2024-11-18 05:33:20|22158.66|22078.66|22159.83|22079.83|22160.02|22080.02|22158.66|22078.66|10
1731908010000|2024-11-18 05:33:30|22159.76|22079.76|22162.39|22082.39|22162.39|22082.39|22159.76|22079.76|10
1731908020000|2024-11-18 05:33:40|22162.82|22082.82|22161.93|22081.93|22164.95|22084.95|22161.93|22081.93|10
1731908030000|2024-11-18 05:33:50|22161.95|22081.95|22155.25|22075.25|22161.95|22081.95|22154.69|22074.69|9
1731908040000|2024-11-18 05:34:00|22155.79|22075.79|22167.41|22087.41|22167.41|22087.41|22155.72|22075.72|9
1731908050000|2024-11-18 05:34:10|22167.33|22087.33|22165.67|22085.67|22167.33|22087.33|22165.67|22085.67|10
1731908060000|2024-11-18 05:34:20|22165.34|22085.34|22162.41|22082.41|22165.34|22085.34|22162.41|22082.41|10
1731908070000|2024-11-18 05:34:30|22162.38|22082.38|22163.24|22083.24|22163.24|22083.24|22162.27|22082.27|10
1731908080000|2024-11-18 05:34:40|22163.63|22083.63|22162.9|22082.9|22164.01|22084.01|22162.9|22082.9|9
1731908090000|2024-11-18 05:34:50|22162.85|22082.85|22160.71|22080.71|22162.85|22082.85|22160.71|22080.71|9
1731908100000|2024-11-18 05:35:00|22160.72|22080.72|22164.27|22084.27|22164.29|22084.29|22160.72|22080.72|10
1731908110000|2024-11-18 05:35:10|22164.23|22084.23|22164.53|22084.53|22164.59|22084.59|22164.05|22084.05|10
1731908120000|2024-11-18 05:35:20|22166.92|22086.92|22163.91|22083.91|22166.92|22086.92|22163.91|22083.91|9
1731908130000|2024-11-18 05:35:30|22163.72|22083.72|22161.87|22081.87|22164.1|22084.1|22161.87|22081.87|10
1731908140000|2024-11-18 05:35:40|22161.58|22081.58|22160.84|22080.84|22162.29|22082.29|22160.84|22080.84|10
1731908150000|2024-11-18 05:35:50|22160.85|22080.85|22155.54|22075.54|22160.85|22080.85|22155.54|22075.54|8
1731908160000|2024-11-18 05:36:00|22154.69|22074.69|22149.2|22069.2|22154.69|22074.69|22149.2|22069.2|10
1731908170000|2024-11-18 05:36:10|22145.47|22065.47|22145.35|22065.35|22147.55|22067.55|22145.35|22065.35|10
1731908180000|2024-11-18 05:36:20|22142.45|22062.45|22138.57|22058.57|22143.15|22063.15|22138.47|22058.47|10
1731908190000|2024-11-18 05:36:30|22137.51|22057.51|22134.65|22054.65|22137.51|22057.51|22134.65|22054.65|10
1731908200000|2024-11-18 05:36:40|22134.5|22054.5|22137.24|22057.24|22138.22|22058.22|22134.5|22054.5|10
1731908210000|2024-11-18 05:36:50|22137.16|22057.16|22141.85|22061.85|22141.85|22061.85|22137.16|22057.16|10
1731908220000|2024-11-18 05:37:00|22142.61|22062.61|22143.64|22063.64|22144.84|22064.84|22142.61|22062.61|10
1731908230000|2024-11-18 05:37:10|22143.87|22063.87|22150.9|22070.9|22150.9|22070.9|22143.87|22063.87|10
1731908240000|2024-11-18 05:37:20|22151.91|22071.91|22147.15|22067.15|22151.91|22071.91|22147.15|22067.15|9
1731908250000|2024-11-18 05:37:30|22146.4|22066.4|22144.54|22064.54|22147.79|22067.79|22144.11|22064.11|10
1731908260000|2024-11-18 05:37:40|22143|22063|22143.79|22063.79|22143.89|22063.89|22143|22063|10
1731908270000|2024-11-18 05:37:50|22144.1|22064.1|22147.05|22067.05|22147.18|22067.18|22144.1|22064.1|10
1731908280000|2024-11-18 05:38:00|22146.85|22066.85|22147.94|22067.94|22148.8|22068.8|22146.85|22066.85|10
1731908290000|2024-11-18 05:38:10|22148.79|22068.79|22148.91|22068.91|22150.12|22070.12|22148.23|22068.23|9
1731908300000|2024-11-18 05:38:20|22147.79|22067.79|22143.29|22063.29|22148.13|22068.13|22143.29|22063.29|10
1731908310000|2024-11-18 05:38:30|22143.38|22063.38|22140.7|22060.7|22143.38|22063.38|22140.53|22060.53|10
1731908320000|2024-11-18 05:38:40|22140.64|22060.64|22143.34|22063.34|22143.34|22063.34|22140.4|22060.4|10
1731908330000|2024-11-18 05:38:50|22143.43|22063.43|22145.33|22065.33|22145.45|22065.45|22143.38|22063.38|10
1731908340000|2024-11-18 05:39:00|22145.89|22065.89|22148.25|22068.25|22148.25|22068.25|22144.82|22064.82|10
1731908350000|2024-11-18 05:39:10|22148.06|22068.06|22145.5|22065.5|22148.06|22068.06|22145.5|22065.5|10
1731908360000|2024-11-18 05:39:20|22145.04|22065.04|22143.44|22063.44|22146.38|22066.38|22143.44|22063.44|10
1731908370000|2024-11-18 05:39:30|22143.64|22063.64|22145.57|22065.57|22145.57|22065.57|22143.64|22063.64|10
1731908380000|2024-11-18 05:39:40|22145.62|22065.62|22144.48|22064.48|22145.84|22065.84|22144.48|22064.48|10
1731908390000|2024-11-18 05:39:50|22144.02|22064.02|22143.82|22063.82|22144.07|22064.07|22142.41|22062.41|10
1731908400000|2024-11-18 05:40:00|22143.96|22063.96|22142.75|22062.75|22143.97|22063.97|22142.24|22062.24|10
1731908410000|2024-11-18 05:40:10|22143.6|22063.6|22144.86|22064.86|22144.86|22064.86|22142.94|22062.94|9
1731908420000|2024-11-18 05:40:20|22144.79|22064.79|22145.95|22065.95|22147.48|22067.48|22144.79|22064.79|10
1731908430000|2024-11-18 05:40:30|22145.73|22065.73|22144.21|22064.21|22146.03|22066.03|22144.21|22064.21|10
1731908440000|2024-11-18 05:40:40|22144.03|22064.03|22140.91|22060.91|22144.03|22064.03|22140.91|22060.91|10
1731908450000|2024-11-18 05:40:50|22140.83|22060.83|22139.05|22059.05|22140.83|22060.83|22137.53|22057.53|10
1731908460000|2024-11-18 05:41:00|22138.84|22058.84|22142.01|22062.01|22142.01|22062.01|22138.65|22058.65|10
1731908470000|2024-11-18 05:41:10|22141.93|22061.93|22141.13|22061.13|22142.48|22062.48|22141.13|22061.13|10
1731908480000|2024-11-18 05:41:20|22141.02|22061.02|22141.34|22061.34|22142.14|22062.14|22140.68|22060.68|10
1731908490000|2024-11-18 05:41:30|22141.07|22061.07|22138.42|22058.42|22141.07|22061.07|22138.42|22058.42|10
1731908500000|2024-11-18 05:41:40|22137.95|22057.95|22139.05|22059.05|22140.04|22060.04|22137.91|22057.91|10
1731908510000|2024-11-18 05:41:50|22138.69|22058.69|22139.7|22059.7|22139.7|22059.7|22138.52|22058.52|10
1731908520000|2024-11-18 05:42:00|22139.49|22059.49|22138.25|22058.25|22139.78|22059.78|22137.76|22057.76|10
1731908530000|2024-11-18 05:42:10|22138.26|22058.26|22135.96|22055.96|22138.37|22058.37|22135.84|22055.84|10
1731908540000|2024-11-18 05:42:20|22134.53|22054.53|22132.69|22052.69|22134.53|22054.53|22131.81|22051.81|10
1731908550000|2024-11-18 05:42:30|22132.67|22052.67|22130.6|22050.6|22132.67|22052.67|22130.6|22050.6|9
1731908560000|2024-11-18 05:42:40|22130.69|22050.69|22121.21|22041.21|22130.86|22050.86|22120.89|22040.89|9
1731908570000|2024-11-18 05:42:50|22120.96|22040.96|22122.13|22042.13|22122.13|22042.13|22120.96|22040.96|9
1731908580000|2024-11-18 05:43:00|22122.39|22042.39|22126.19|22046.19|22126.41|22046.41|22122.39|22042.39|10
1731908590000|2024-11-18 05:43:10|22125.98|22045.98|22127.24|22047.24|22127.28|22047.28|22125.83|22045.83|9
1731908600000|2024-11-18 05:43:20|22127.32|22047.32|22126.77|22046.77|22127.86|22047.86|22126.77|22046.77|10
1731908610000|2024-11-18 05:43:30|22127.33|22047.33|22129.65|22049.65|22129.92|22049.92|22127.33|22047.33|10
1731908620000|2024-11-18 05:43:40|22129.77|22049.77|22127.69|22047.69|22130.78|22050.78|22127.69|22047.69|10
1731908630000|2024-11-18 05:43:50|22127.51|22047.51|22125.27|22045.27|22127.51|22047.51|22125.27|22045.27|10
1731908640000|2024-11-18 05:44:00|22125.73|22045.73|22129.3|22049.3|22129.3|22049.3|22125.69|22045.69|10
1731908650000|2024-11-18 05:44:10|22129.32|22049.32|22128.15|22048.15|22129.32|22049.32|22127.82|22047.82|10
1731908660000|2024-11-18 05:44:20|22127.86|22047.86|22130.76|22050.76|22130.8|22050.8|22127.86|22047.86|10
1731908670000|2024-11-18 05:44:30|22130.7|22050.7|22130.55|22050.55|22130.96|22050.96|22130.32|22050.32|10
1731908680000|2024-11-18 05:44:40|22130.54|22050.54|22132.05|22052.05|22132.05|22052.05|22130.54|22050.54|10
1731908690000|2024-11-18 05:44:50|22131.85|22051.85|22133.58|22053.58|22133.78|22053.78|22131.85|22051.85|10
1731908700000|2024-11-18 05:45:00|22133.55|22053.55|22136.03|22056.03|22136.03|22056.03|22132.41|22052.41|10
1731908710000|2024-11-18 05:45:10|22136.14|22056.14|22138.3|22058.3|22138.3|22058.3|22135.97|22055.97|10
1731908720000|2024-11-18 05:45:20|22138.03|22058.03|22135.44|22055.44|22138.03|22058.03|22135.33|22055.33|10
1731908730000|2024-11-18 05:45:30|22135.36|22055.36|22135.21|22055.21|22135.61|22055.61|22134.19|22054.19|10
1731908740000|2024-11-18 05:45:40|22135.05|22055.05|22137.31|22057.31|22137.31|22057.31|22134.06|22054.06|10
1731908750000|2024-11-18 05:45:50|22137.89|22057.89|22137.51|22057.51|22137.97|22057.97|22136.5|22056.5|10
1731908760000|2024-11-18 05:46:00|22137.47|22057.47|22134.99|22054.99|22139.58|22059.58|22134.99|22054.99|10
1731908770000|2024-11-18 05:46:10|22130.11|22050.11|22135.4|22055.4|22135.4|22055.4|22129.27|22049.27|10
1731908780000|2024-11-18 05:46:20|22135.24|22055.24|22135.26|22055.26|22137.03|22057.03|22135.24|22055.24|10
1731908790000|2024-11-18 05:46:30|22135.14|22055.14|22133.86|22053.86|22135.6|22055.6|22133.86|22053.86|9
1731908800000|2024-11-18 05:46:40|22133.77|22053.77|22121.45|22041.45|22134.25|22054.25|22121.45|22041.45|10
1731908810000|2024-11-18 05:46:50|22121.36|22041.36|22120.53|22040.53|22121.36|22041.36|22120.53|22040.53|9
1731908820000|2024-11-18 05:47:00|22120.48|22040.48|22123.6|22043.6|22123.6|22043.6|22119.84|22039.84|10
1731908830000|2024-11-18 05:47:10|22124.81|22044.81|22121.45|22041.45|22125.41|22045.41|22121.38|22041.38|10
1731908840000|2024-11-18 05:47:20|22121.35|22041.35|22123.47|22043.47|22123.81|22043.81|22121.35|22041.35|9
1731908850000|2024-11-18 05:47:30|22123.42|22043.42|22125.47|22045.47|22125.69|22045.69|22123.42|22043.42|10
1731908860000|2024-11-18 05:47:40|22125.33|22045.33|22123.44|22043.44|22125.36|22045.36|22123.31|22043.31|10
1731908870000|2024-11-18 05:47:50|22122.77|22042.77|22120.13|22040.13|22122.92|22042.92|22120.13|22040.13|10
1731908880000|2024-11-18 05:48:00|22119.94|22039.94|22119.9|22039.9|22120.49|22040.49|22118.83|22038.83|10
1731908890000|2024-11-18 05:48:10|22120.61|22040.61|22122.17|22042.17|22122.41|22042.41|22120.61|22040.61|10
1731908900000|2024-11-18 05:48:20|22122.4|22042.4|22122.19|22042.19|22123.44|22043.44|22122.19|22042.19|10
1731908910000|2024-11-18 05:48:30|22121.37|22041.37|22115.73|22035.73|22121.37|22041.37|22115.73|22035.73|10
1731908920000|2024-11-18 05:48:40|22114.88|22034.88|22113.04|22033.04|22114.88|22034.88|22112.37|22032.37|10
1731908930000|2024-11-18 05:48:50|22112.95|22032.95|22110.26|22030.26|22113.25|22033.25|22110.26|22030.26|10
1731908940000|2024-11-18 05:49:00|22110.12|22030.12|22106.07|22026.07|22110.12|22030.12|22104.9|22024.9|10
1731908950000|2024-11-18 05:49:10|22106.27|22026.27|22102.61|22022.61|22106.82|22026.82|22102.61|22022.61|10
1731908960000|2024-11-18 05:49:20|22101.64|22021.64|22101.06|22021.06|22101.64|22021.64|22099.69|22019.69|10
1731908970000|2024-11-18 05:49:30|22101.62|22021.62|22098.99|22018.99|22102.27|22022.27|22098.89|22018.89|10
1731908980000|2024-11-18 05:49:40|22098.98|22018.98|22095.31|22015.31|22098.98|22018.98|22094.65|22014.65|10
1731908990000|2024-11-18 05:49:50|22099.66|22019.66|22099.01|22019.01|22099.66|22019.66|22098.93|22018.93|9
1731909000000|2024-11-18 05:50:00|22098.76|22018.76|22102.02|22022.02|22102.02|22022.02|22098.76|22018.76|10
1731909010000|2024-11-18 05:50:10|22102.36|22022.36|22101.93|22021.93|22102.36|22022.36|22100.3|22020.3|10
1731909020000|2024-11-18 05:50:20|22101.79|22021.79|22103.39|22023.39|22106|22026|22101.79|22021.79|10
1731909030000|2024-11-18 05:50:30|22104.38|22024.38|22109.24|22029.24|22109.24|22029.24|22104.38|22024.38|10
1731909040000|2024-11-18 05:50:40|22109.07|22029.07|22108.79|22028.79|22109.37|22029.37|22108.4|22028.4|10
1731909050000|2024-11-18 05:50:50|22108.95|22028.95|22106.81|22026.81|22109.04|22029.04|22106.63|22026.63|10
1731909060000|2024-11-18 05:51:00|22106.76|22026.76|22105.53|22025.53|22107.09|22027.09|22104.51|22024.51|10
1731909070000|2024-11-18 05:51:10|22105.98|22025.98|22102.24|22022.24|22106.35|22026.35|22099.48|22019.48|10
1731909080000|2024-11-18 05:51:20|22102.35|22022.35|22093.18|22013.18|22106.96|22026.96|22093.18|22013.18|9
1731909090000|2024-11-18 05:51:30|22093.16|22013.16|22090.53|22010.53|22093.16|22013.16|22089.63|22009.63|10
1731909100000|2024-11-18 05:51:40|22090.64|22010.64|22088.54|22008.54|22090.64|22010.64|22088.12|22008.12|10
1731909110000|2024-11-18 05:51:50|22087.9|22007.9|22087.42|22007.42|22087.9|22007.9|22086.94|22006.94|10
1731909120000|2024-11-18 05:52:00|22089.47|22009.47|22090.57|22010.57|22090.57|22010.57|22086.94|22006.94|10
1731909130000|2024-11-18 05:52:10|22090.69|22010.69|22089.91|22009.91|22092.7|22012.7|22089.91|22009.91|10
1731909140000|2024-11-18 05:52:20|22089.73|22009.73|22089.52|22009.52|22089.73|22009.73|22087.44|22007.44|10
1731909150000|2024-11-18 05:52:30|22090.13|22010.13|22091.57|22011.57|22091.82|22011.82|22087.19|22007.19|10
1731909160000|2024-11-18 05:52:40|22091.62|22011.62|22091.41|22011.41|22092.22|22012.22|22091.25|22011.25|10
1731909170000|2024-11-18 05:52:50|22090.28|22010.28|22091.58|22011.58|22091.58|22011.58|22089.52|22009.52|10
1731909180000|2024-11-18 05:53:00|22091.6|22011.6|22094.52|22014.52|22095.16|22015.16|22091.6|22011.6|10
1731909190000|2024-11-18 05:53:10|22095.79|22015.79|22095.42|22015.42|22097.52|22017.52|22095.42|22015.42|10
1731909200000|2024-11-18 05:53:20|22095.29|22015.29|22095.35|22015.35|22095.63|22015.63|22094.66|22014.66|10
1731909210000|2024-11-18 05:53:30|22095.16|22015.16|22093.66|22013.66|22095.53|22015.53|22093.61|22013.61|9
1731909220000|2024-11-18 05:53:40|22093.69|22013.69|22098.15|22018.15|22098.41|22018.41|22093.09|22013.09|10
1731909230000|2024-11-18 05:53:50|22097.4|22017.4|22096.68|22016.68|22097.76|22017.76|22095.51|22015.51|10
1731909240000|2024-11-18 05:54:00|22095.21|22015.21|22093.12|22013.12|22097.31|22017.31|22093.12|22013.12|10
1731909250000|2024-11-18 05:54:10|22092.7|22012.7|22090.06|22010.06|22092.7|22012.7|22089.93|22009.93|10
1731909260000|2024-11-18 05:54:20|22090.2|22010.2|22089.49|22009.49|22090.61|22010.61|22089.49|22009.49|10
1731909270000|2024-11-18 05:54:30|22089.31|22009.31|22090.43|22010.43|22090.52|22010.52|22089.31|22009.31|10
1731909280000|2024-11-18 05:54:40|22090.06|22010.06|22089.26|22009.26|22090.06|22010.06|22089.11|22009.11|10
1731909290000|2024-11-18 05:54:50|22089.35|22009.35|22092.58|22012.58|22092.58|22012.58|22089.35|22009.35|10
1731909300000|2024-11-18 05:55:00|22093.34|22013.34|22093.29|22013.29|22094.03|22014.03|22092.36|22012.36|9
1731909310000|2024-11-18 05:55:10|22092.97|22012.97|22093.12|22013.12|22093.81|22013.81|22092.63|22012.63|9
1731909320000|2024-11-18 05:55:20|22093.03|22013.03|22084.94|22004.94|22093.03|22013.03|22084.94|22004.94|10
1731909330000|2024-11-18 05:55:30|22084.81|22004.81|22084.66|22004.66|22086.56|22006.56|22084.66|22004.66|9
1731909340000|2024-11-18 05:55:40|22084.61|22004.61|22085.31|22005.31|22086.02|22006.02|22084.61|22004.61|10
1731909350000|2024-11-18 05:55:50|22085.2|22005.2|22085.08|22005.08|22085.38|22005.38|22084.42|22004.42|10
1731909360000|2024-11-18 05:56:00|22085.11|22005.11|22084.1|22004.1|22085.11|22005.11|22083.7|22003.7|10
1731909370000|2024-11-18 05:56:10|22084.03|22004.03|22080.86|22000.86|22084.03|22004.03|22080.79|22000.79|10
1731909380000|2024-11-18 05:56:20|22080.84|22000.84|22081.11|22001.11|22081.34|22001.34|22080.31|22000.31|10
1731909390000|2024-11-18 05:56:30|22079.63|21999.63|22082.18|22002.18|22082.18|22002.18|22077.86|21997.86|10
1731909400000|2024-11-18 05:56:40|22082.29|22002.29|22086.21|22006.21|22086.21|22006.21|22081.91|22001.91|10
1731909410000|2024-11-18 05:56:50|22086.24|22006.24|22085.66|22005.66|22088.41|22008.41|22085.66|22005.66|10
1731909420000|2024-11-18 05:57:00|22085.97|22005.97|22088.04|22008.04|22088.04|22008.04|22085.97|22005.97|10
1731909430000|2024-11-18 05:57:10|22088.83|22008.83|22087.64|22007.64|22090.72|22010.72|22087.57|22007.57|10
1731909440000|2024-11-18 05:57:20|22087.43|22007.43|22091.03|22011.03|22091.03|22011.03|22087.29|22007.29|9
1731909450000|2024-11-18 05:57:30|22091.69|22011.69|22093.34|22013.34|22093.34|22013.34|22091.34|22011.34|10
1731909460000|2024-11-18 05:57:40|22095.43|22015.43|22099.18|22019.18|22099.48|22019.48|22095.43|22015.43|10
1731909470000|2024-11-18 05:57:50|22099.02|22019.02|22096.63|22016.63|22099.02|22019.02|22095.65|22015.65|9
1731909480000|2024-11-18 05:58:00|22096.24|22016.24|22105.77|22025.77|22105.77|22025.77|22096.24|22016.24|10
1731909490000|2024-11-18 05:58:10|22105.81|22025.81|22108.07|22028.07|22108.45|22028.45|22105.81|22025.81|10
1731909500000|2024-11-18 05:58:20|22108.16|22028.16|22109.67|22029.67|22110.16|22030.16|22107.63|22027.63|9
1731909510000|2024-11-18 05:58:30|22109.45|22029.45|22112.31|22032.31|22112.33|22032.33|22109.45|22029.45|10
1731909520000|2024-11-18 05:58:40|22111.54|22031.54|22125.09|22045.09|22125.09|22045.09|22110.6|22030.6|10
1731909530000|2024-11-18 05:58:50|22126.58|22046.58|22125.74|22045.74|22127.98|22047.98|22125.74|22045.74|10
1731909540000|2024-11-18 05:59:00|22125.78|22045.78|22130.27|22050.27|22131.35|22051.35|22125.78|22045.78|10
1731909550000|2024-11-18 05:59:10|22130.56|22050.56|22132.15|22052.15|22133.03|22053.03|22130.52|22050.52|9
1731909560000|2024-11-18 05:59:20|22132.77|22052.77|22140.53|22060.53|22140.53|22060.53|22132.77|22052.77|9
1731909570000|2024-11-18 05:59:30|22140.32|22060.32|22141.52|22061.52|22141.9|22061.9|22140.32|22060.32|10
1731909580000|2024-11-18 05:59:40|22141.44|22061.44|22140.86|22060.86|22141.53|22061.53|22140.19|22060.19|9
1731909590000|2024-11-18 05:59:50|22140.66|22060.66|22137.68|22057.68|22140.66|22060.66|22136.48|22056.48|10
1731909600000|2024-11-18 06:00:00|22137.86|22057.86|22141.7|22061.7|22141.7|22061.7|22137.57|22057.57|10
1731909610000|2024-11-18 06:00:10|22142.07|22062.07|22140.95|22060.95|22143.24|22063.24|22140.95|22060.95|10
1731909620000|2024-11-18 06:00:20|22140.6|22060.6|22140.71|22060.71|22140.71|22060.71|22139.72|22059.72|10
1731909630000|2024-11-18 06:00:30|22141.22|22061.22|22141.95|22061.95|22142.19|22062.19|22141.22|22061.22|10
1731909640000|2024-11-18 06:00:40|22141.88|22061.88|22143.79|22063.79|22143.79|22063.79|22141.88|22061.88|10
1731909650000|2024-11-18 06:00:50|22143.12|22063.12|22142.65|22062.65|22143.52|22063.52|22142.65|22062.65|10
1731909660000|2024-11-18 06:01:00|22142.45|22062.45|22144.67|22064.67|22145.86|22065.86|22142.28|22062.28|9
1731909670000|2024-11-18 06:01:10|22145.75|22065.75|22150.09|22070.09|22150.86|22070.86|22145.75|22065.75|10
1731909680000|2024-11-18 06:01:20|22150.38|22070.38|22153.55|22073.55|22153.55|22073.55|22150.38|22070.38|9
1731909690000|2024-11-18 06:01:30|22153.87|22073.87|22159.78|22079.78|22159.78|22079.78|22153.87|22073.87|9
1731909700000|2024-11-18 06:01:40|22159.92|22079.92|22161.86|22081.86|22162.34|22082.34|22159.92|22079.92|9
1731909710000|2024-11-18 06:01:50|22162.28|22082.28|22162.58|22082.58|22162.58|22082.58|22161.47|22081.47|9
1731909720000|2024-11-18 06:02:00|22163.05|22083.05|22170.77|22090.77|22170.77|22090.77|22163.05|22083.05|9
1731909730000|2024-11-18 06:02:10|22170.66|22090.66|22172.68|22092.68|22173.14|22093.14|22168.74|22088.74|9
1731909740000|2024-11-18 06:02:20|22173.24|22093.24|22182|22102|22182|22102|22173.24|22093.24|10
1731909750000|2024-11-18 06:02:30|22181.7|22101.7|22183.24|22103.24|22183.64|22103.64|22181.7|22101.7|10
1731909760000|2024-11-18 06:02:40|22183.58|22103.58|22186.12|22106.12|22186.12|22106.12|22183.53|22103.53|10
1731909770000|2024-11-18 06:02:50|22186.18|22106.18|22187.11|22107.11|22187.4|22107.4|22186.18|22106.18|10
1731909780000|2024-11-18 06:03:00|22187.32|22107.32|22181.93|22101.93|22187.47|22107.47|22181.93|22101.93|10
1731909790000|2024-11-18 06:03:10|22182.43|22102.43|22176.42|22096.42|22182.43|22102.43|22176.42|22096.42|9
1731909800000|2024-11-18 06:03:20|22175.21|22095.21|22174.56|22094.56|22175.52|22095.52|22174.56|22094.56|10
1731909810000|2024-11-18 06:03:30|22174.94|22094.94|22175.32|22095.32|22176.71|22096.71|22174.57|22094.57|10
1731909820000|2024-11-18 06:03:40|22175.76|22095.76|22173.72|22093.72|22175.76|22095.76|22173.72|22093.72|9
1731909830000|2024-11-18 06:03:50|22173.39|22093.39|22172.29|22092.29|22173.42|22093.42|22171.51|22091.51|10
1731909840000|2024-11-18 06:04:00|22171.76|22091.76|22173.44|22093.44|22173.44|22093.44|22171.76|22091.76|10
1731909850000|2024-11-18 06:04:10|22173.63|22093.63|22172.83|22092.83|22173.63|22093.63|22172.46|22092.46|10
1731909860000|2024-11-18 06:04:20|22172.93|22092.93|22173.85|22093.85|22174|22094|22172.93|22092.93|10
1731909870000|2024-11-18 06:04:30|22173.82|22093.82|22175.2|22095.2|22175.54|22095.54|22173.48|22093.48|10
1731909880000|2024-11-18 06:04:40|22175.6|22095.6|22176.34|22096.34|22176.34|22096.34|22174.62|22094.62|10
1731909890000|2024-11-18 06:04:50|22176.52|22096.52|22176.38|22096.38|22176.72|22096.72|22175.95|22095.95|10
1731909900000|2024-11-18 06:05:00|22176.39|22096.39|22176.62|22096.62|22176.62|22096.62|22174.44|22094.44|10
1731909910000|2024-11-18 06:05:10|22175.88|22095.88|22172.51|22092.51|22175.88|22095.88|22172.51|22092.51|9
1731909920000|2024-11-18 06:05:20|22172.45|22092.45|22173.04|22093.04|22173.2|22093.2|22172.45|22092.45|10
1731909930000|2024-11-18 06:05:30|22172.72|22092.72|22171|22091|22173.54|22093.54|22170.73|22090.73|10
1731909940000|2024-11-18 06:05:40|22171.03|22091.03|22172.34|22092.34|22172.62|22092.62|22171.03|22091.03|10
1731909950000|2024-11-18 06:05:50|22172.3|22092.3|22170.34|22090.34|22172.3|22092.3|22170.34|22090.34|9
1731909960000|2024-11-18 06:06:00|22170.27|22090.27|22169.59|22089.59|22170.27|22090.27|22167.95|22087.95|10
1731909970000|2024-11-18 06:06:10|22169.89|22089.89|22172.95|22092.95|22172.95|22092.95|22169.89|22089.89|10
1731909980000|2024-11-18 06:06:20|22172.27|22092.27|22172.22|22092.22|22172.55|22092.55|22171.4|22091.4|10
1731909990000|2024-11-18 06:06:30|22172.16|22092.16|22173.85|22093.85|22174.89|22094.89|22172.16|22092.16|10
1731910000000|2024-11-18 06:06:40|22173.59|22093.59|22172.09|22092.09|22173.59|22093.59|22171.06|22091.06|9
1731910010000|2024-11-18 06:06:50|22171.71|22091.71|22175.37|22095.37|22175.39|22095.39|22171.5|22091.5|10
1731910020000|2024-11-18 06:07:00|22176.42|22096.42|22174.04|22094.04|22176.42|22096.42|22174.04|22094.04|10
1731910030000|2024-11-18 06:07:10|22173.5|22093.5|22175.7|22095.7|22175.86|22095.86|22173.5|22093.5|10
1731910040000|2024-11-18 06:07:20|22175.59|22095.59|22179.19|22099.19|22179.19|22099.19|22175.27|22095.27|10
1731910050000|2024-11-18 06:07:30|22179.44|22099.44|22182.04|22102.04|22182.04|22102.04|22178.15|22098.15|10
1731910060000|2024-11-18 06:07:40|22182.2|22102.2|22181.16|22101.16|22182.2|22102.2|22180.79|22100.79|10
1731910070000|2024-11-18 06:07:50|22181.06|22101.06|22183.13|22103.13|22183.13|22103.13|22181.06|22101.06|10
1731910080000|2024-11-18 06:08:00|22182.73|22102.73|22182.06|22102.06|22183.52|22103.52|22181.39|22101.39|10
1731910090000|2024-11-18 06:08:10|22182.09|22102.09|22183.45|22103.45|22183.45|22103.45|22179.7|22099.7|10
1731910100000|2024-11-18 06:08:20|22184.85|22104.85|22180.69|22100.69|22184.95|22104.95|22180.69|22100.69|10
1731910110000|2024-11-18 06:08:30|22180.8|22100.8|22179.9|22099.9|22182.08|22102.08|22179.9|22099.9|10
1731910120000|2024-11-18 06:08:40|22179.33|22099.33|22177.55|22097.55|22179.33|22099.33|22177.09|22097.09|10
1731910130000|2024-11-18 06:08:50|22177.31|22097.31|22175.38|22095.38|22177.73|22097.73|22175.23|22095.23|10
1731910140000|2024-11-18 06:09:00|22175.13|22095.13|22175.42|22095.42|22175.42|22095.42|22174.22|22094.22|9
1731910150000|2024-11-18 06:09:10|22175.62|22095.62|22175.15|22095.15|22175.75|22095.75|22175.05|22095.05|10
1731910160000|2024-11-18 06:09:20|22174.07|22094.07|22172.97|22092.97|22174.58|22094.58|22172.97|22092.97|9
1731910170000|2024-11-18 06:09:30|22172.82|22092.82|22173.49|22093.49|22173.49|22093.49|22171.78|22091.78|10
1731910180000|2024-11-18 06:09:40|22173.44|22093.44|22172.19|22092.19|22173.52|22093.52|22172.19|22092.19|9
1731910190000|2024-11-18 06:09:50|22172.61|22092.61|22172.81|22092.81|22172.81|22092.81|22171.63|22091.63|10
1731910200000|2024-11-18 06:10:00|22173.4|22093.4|22172.73|22092.73|22173.68|22093.68|22172|22092|10
1731910210000|2024-11-18 06:10:10|22166.8|22086.8|22165|22085|22167.11|22087.11|22165|22085|10
1731910220000|2024-11-18 06:10:20|22164.73|22084.73|22163.33|22083.33|22165.1|22085.1|22163.33|22083.33|10
1731910230000|2024-11-18 06:10:30|22163.72|22083.72|22160.68|22080.68|22163.72|22083.72|22160.66|22080.66|9
1731910240000|2024-11-18 06:10:40|22160.95|22080.95|22161.5|22081.5|22161.51|22081.51|22160.92|22080.92|10
1731910250000|2024-11-18 06:10:50|22161.58|22081.58|22162.97|22082.97|22163.22|22083.22|22161.58|22081.58|10
1731910260000|2024-11-18 06:11:00|22162.81|22082.81|22160.78|22080.78|22163.12|22083.12|22160.75|22080.75|10
1731910270000|2024-11-18 06:11:10|22160.36|22080.36|22156.76|22076.76|22161.07|22081.07|22156.76|22076.76|10
1731910280000|2024-11-18 06:11:20|22156.37|22076.37|22155.4|22075.4|22156.59|22076.59|22155.23|22075.23|10
1731910290000|2024-11-18 06:11:30|22155.46|22075.46|22155.49|22075.49|22155.89|22075.89|22154.83|22074.83|9
1731910300000|2024-11-18 06:11:40|22155.57|22075.57|22153.51|22073.51|22155.57|22075.57|22153.51|22073.51|10
1731910310000|2024-11-18 06:11:50|22153.59|22073.59|22153.76|22073.76|22156.17|22076.17|22153.56|22073.56|10
1731910320000|2024-11-18 06:12:00|22153.44|22073.44|22154.16|22074.16|22154.16|22074.16|22152.03|22072.03|9
1731910330000|2024-11-18 06:12:10|22154.55|22074.55|22153.42|22073.42|22154.55|22074.55|22152.72|22072.72|10
1731910340000|2024-11-18 06:12:20|22151.72|22071.72|22145.01|22065.01|22151.72|22071.72|22145.01|22065.01|10
1731910350000|2024-11-18 06:12:30|22144.67|22064.67|22139.35|22059.35|22144.67|22064.67|22139.17|22059.17|10
1731910360000|2024-11-18 06:12:40|22138.55|22058.55|22135.71|22055.71|22138.55|22058.55|22135.71|22055.71|10
1731910370000|2024-11-18 06:12:50|22134.4|22054.4|22129.31|22049.31|22134.4|22054.4|22129.31|22049.31|10
1731910380000|2024-11-18 06:13:00|22128.82|22048.82|22126.09|22046.09|22128.82|22048.82|22126.09|22046.09|10
1731910390000|2024-11-18 06:13:10|22128.11|22048.11|22127.45|22047.45|22128.25|22048.25|22127.27|22047.27|10
1731910400000|2024-11-18 06:13:20|22127.24|22047.24|22123.74|22043.74|22127.24|22047.24|22123.74|22043.74|10
1731910410000|2024-11-18 06:13:30|22123.38|22043.38|22120.88|22040.88|22123.78|22043.78|22120.88|22040.88|10
1731910420000|2024-11-18 06:13:40|22120.22|22040.22|22117.57|22037.57|22120.22|22040.22|22117.53|22037.53|10
1731910430000|2024-11-18 06:13:50|22118.05|22038.05|22121.96|22041.96|22122.52|22042.52|22117.29|22037.29|10
1731910440000|2024-11-18 06:14:00|22122.26|22042.26|22127.05|22047.05|22127.3|22047.3|22122.26|22042.26|10
1731910450000|2024-11-18 06:14:10|22127.16|22047.16|22130.38|22050.38|22132.49|22052.49|22127.16|22047.16|10
1731910460000|2024-11-18 06:14:20|22130.51|22050.51|22127.64|22047.64|22130.73|22050.73|22127.63|22047.63|10
1731910470000|2024-11-18 06:14:30|22127.47|22047.47|22129.35|22049.35|22129.35|22049.35|22127.47|22047.47|10
1731910480000|2024-11-18 06:14:40|22129.34|22049.34|22130.91|22050.91|22130.91|22050.91|22129.34|22049.34|10
1731910490000|2024-11-18 06:14:50|22130.42|22050.42|22134.67|22054.67|22134.93|22054.93|22130.42|22050.42|10
1731910500000|2024-11-18 06:15:00|22135.21|22055.21|22136.66|22056.66|22136.66|22056.66|22134.92|22054.92|10
1731910510000|2024-11-18 06:15:10|22136.93|22056.93|22135.78|22055.78|22136.93|22056.93|22135.78|22055.78|10
1731910520000|2024-11-18 06:15:20|22136.36|22056.36|22142.52|22062.52|22142.52|22062.52|22136.36|22056.36|10
1731910530000|2024-11-18 06:15:30|22142.63|22062.63|22145.49|22065.49|22145.68|22065.68|22141.66|22061.66|10
1731910540000|2024-11-18 06:15:40|22145.58|22065.58|22143.98|22063.98|22146.19|22066.19|22143.98|22063.98|10
1731910550000|2024-11-18 06:15:50|22144.29|22064.29|22142.28|22062.28|22144.29|22064.29|22141.1|22061.1|10
1731910560000|2024-11-18 06:16:00|22142.62|22062.62|22140.04|22060.04|22142.92|22062.92|22140.04|22060.04|10
1731910570000|2024-11-18 06:16:10|22139.2|22059.2|22141.07|22061.07|22141.07|22061.07|22138.35|22058.35|10
1731910580000|2024-11-18 06:16:20|22141.46|22061.46|22147.11|22067.11|22147.11|22067.11|22141.46|22061.46|10
1731910590000|2024-11-18 06:16:30|22149.92|22069.92|22152.59|22072.59|22152.61|22072.61|22149.92|22069.92|10
1731910600000|2024-11-18 06:16:40|22153.47|22073.47|22152.54|22072.54|22155.92|22075.92|22152.54|22072.54|10
1731910610000|2024-11-18 06:16:50|22149.12|22069.12|22147.41|22067.41|22149.12|22069.12|22145.88|22065.88|10
1731910620000|2024-11-18 06:17:00|22148.24|22068.24|22148.61|22068.61|22149.47|22069.47|22148.24|22068.24|10
1731910630000|2024-11-18 06:17:10|22148.03|22068.03|22146.07|22066.07|22148.03|22068.03|22145.99|22065.99|10
1731910640000|2024-11-18 06:17:20|22146.49|22066.49|22144.66|22064.66|22147.49|22067.49|22144.66|22064.66|10
1731910650000|2024-11-18 06:17:30|22146.88|22066.88|22144.25|22064.25|22146.88|22066.88|22144.25|22064.25|10
1731910660000|2024-11-18 06:17:40|22144.94|22064.94|22142.86|22062.86|22146.61|22066.61|22142.78|22062.78|10
1731910670000|2024-11-18 06:17:50|22144.48|22064.48|22146.08|22066.08|22146.49|22066.49|22144.48|22064.48|9
1731910680000|2024-11-18 06:18:00|22146.15|22066.15|22151.82|22071.82|22151.82|22071.82|22145.76|22065.76|10
1731910690000|2024-11-18 06:18:10|22152.79|22072.79|22147.51|22067.51|22153.59|22073.59|22147.51|22067.51|10
1731910700000|2024-11-18 06:18:20|22147.68|22067.68|22156|22076|22156|22076|22147.68|22067.68|9
1731910710000|2024-11-18 06:18:30|22156.54|22076.54|22160.55|22080.55|22160.55|22080.55|22156.28|22076.28|10
1731910720000|2024-11-18 06:18:40|22161.1|22081.1|22162.61|22082.61|22162.61|22082.61|22159.76|22079.76|10
1731910730000|2024-11-18 06:18:50|22163.03|22083.03|22165.01|22085.01|22165.56|22085.56|22163.03|22083.03|10
1731910740000|2024-11-18 06:19:00|22165.04|22085.04|22167.34|22087.34|22168.53|22088.53|22165.04|22085.04|10
1731910750000|2024-11-18 06:19:10|22167.9|22087.9|22161.44|22081.44|22168.31|22088.31|22161.44|22081.44|10
1731910760000|2024-11-18 06:19:20|22162.62|22082.62|22162.97|22082.97|22163.85|22083.85|22162.41|22082.41|9
1731910770000|2024-11-18 06:19:30|22162.43|22082.43|22169.51|22089.51|22169.51|22089.51|22162.43|22082.43|9
1731910780000|2024-11-18 06:19:40|22167.97|22087.97|22168.22|22088.22|22168.45|22088.45|22167.97|22087.97|9
1731910790000|2024-11-18 06:19:50|22168.25|22088.25|22173.75|22093.75|22173.75|22093.75|22168.25|22088.25|10
1731910800000|2024-11-18 06:20:00|22173.91|22093.91|22182.29|22102.29|22182.29|22102.29|22173.91|22093.91|10
1731910810000|2024-11-18 06:20:10|22181.02|22101.02|22184.12|22104.12|22184.5|22104.5|22178.93|22098.93|10
1731910820000|2024-11-18 06:20:20|22184.13|22104.13|22187.23|22107.23|22187.23|22107.23|22184.13|22104.13|10
1731910830000|2024-11-18 06:20:30|22187.75|22107.75|22189.49|22109.49|22189.61|22109.61|22187.75|22107.75|10
1731910840000|2024-11-18 06:20:40|22189.48|22109.48|22197.55|22117.55|22197.55|22117.55|22189.48|22109.48|9
1731910850000|2024-11-18 06:20:50|22197.39|22117.39|22202.42|22122.42|22202.42|22122.42|22197.39|22117.39|10
1731910860000|2024-11-18 06:21:00|22202.41|22122.41|22204.85|22124.85|22204.85|22124.85|22202.41|22122.41|9
1731910870000|2024-11-18 06:21:10|22204.55|22124.55|22210.41|22130.41|22210.41|22130.41|22204.55|22124.55|10
1731910880000|2024-11-18 06:21:20|22210.48|22130.48|22219.83|22139.83|22219.83|22139.83|22210.48|22130.48|10
1731910890000|2024-11-18 06:21:30|22220.09|22140.09|22220.86|22140.86|22221.45|22141.45|22219.41|22139.41|10
1731910900000|2024-11-18 06:21:40|22220.72|22140.72|22223.28|22143.28|22223.76|22143.76|22220.72|22140.72|10
1731910910000|2024-11-18 06:21:50|22223.44|22143.44|22222.43|22142.43|22223.67|22143.67|22222.43|22142.43|10
1731910920000|2024-11-18 06:22:00|22222.33|22142.33|22223.04|22143.04|22223.04|22143.04|22220.04|22140.04|10
1731910930000|2024-11-18 06:22:10|22223.74|22143.74|22227.35|22147.35|22227.53|22147.53|22223.74|22143.74|10
1731910940000|2024-11-18 06:22:20|22226.44|22146.44|22229.46|22149.46|22229.46|22149.46|22225.27|22145.27|10
1731910950000|2024-11-18 06:22:30|22230.91|22150.91|22234.89|22154.89|22234.89|22154.89|22230.91|22150.91|10
1731910960000|2024-11-18 06:22:40|22235.99|22155.99|22238.03|22158.03|22239.27|22159.27|22235.76|22155.76|10
1731910970000|2024-11-18 06:22:50|22237.26|22157.26|22237.89|22157.89|22238.21|22158.21|22235.96|22155.96|10
1731910980000|2024-11-18 06:23:00|22237.71|22157.71|22237.82|22157.82|22238.67|22158.67|22237.71|22157.71|9
1731910990000|2024-11-18 06:23:10|22238.1|22158.1|22238.3|22158.3|22238.68|22158.68|22235.74|22155.74|10
1731911000000|2024-11-18 06:23:20|22237.98|22157.98|22240.05|22160.05|22240.05|22160.05|22237.72|22157.72|9
1731911010000|2024-11-18 06:23:30|22240.34|22160.34|22247.81|22167.81|22249.07|22169.07|22240.2|22160.2|10
1731911020000|2024-11-18 06:23:40|22247.75|22167.75|22245.94|22165.94|22247.75|22167.75|22245.26|22165.26|10
1731911030000|2024-11-18 06:23:50|22245.64|22165.64|22240.68|22160.68|22245.64|22165.64|22240.64|22160.64|10
1731911040000|2024-11-18 06:24:00|22240.34|22160.34|22246.1|22166.1|22246.1|22166.1|22240.34|22160.34|10
1731911050000|2024-11-18 06:24:10|22244.62|22164.62|22244.06|22164.06|22245.34|22165.34|22244.06|22164.06|9
1731911060000|2024-11-18 06:24:20|22244.32|22164.32|22244.67|22164.67|22244.67|22164.67|22242.75|22162.75|10
1731911070000|2024-11-18 06:24:30|22244.44|22164.44|22243.58|22163.58|22246.32|22166.32|22242.54|22162.54|10
1731911080000|2024-11-18 06:24:40|22243.07|22163.07|22244.87|22164.87|22244.93|22164.93|22242.84|22162.84|10
1731911090000|2024-11-18 06:24:50|22244.9|22164.9|22244.82|22164.82|22244.9|22164.9|22241.74|22161.74|10
1731911100000|2024-11-18 06:25:00|22245.08|22165.08|22245.38|22165.38|22246.06|22166.06|22245.08|22165.08|10
1731911110000|2024-11-18 06:25:10|22245.05|22165.05|22240.76|22160.76|22245.24|22165.24|22240.76|22160.76|10
1731911120000|2024-11-18 06:25:20|22240.71|22160.71|22235.11|22155.11|22240.71|22160.71|22235.11|22155.11|10
1731911130000|2024-11-18 06:25:30|22234.68|22154.68|22234.3|22154.3|22234.68|22154.68|22232.64|22152.64|10
1731911140000|2024-11-18 06:25:40|22233.84|22153.84|22227.25|22147.25|22234.47|22154.47|22224.81|22144.81|10
1731911150000|2024-11-18 06:25:50|22227.75|22147.75|22229.26|22149.26|22229.26|22149.26|22227.12|22147.12|10
1731911160000|2024-11-18 06:26:00|22229.61|22149.61|22219.59|22139.59|22229.61|22149.61|22219.59|22139.59|10
1731911170000|2024-11-18 06:26:10|22219.63|22139.63|22221.27|22141.27|22221.91|22141.91|22219.55|22139.55|10
1731911180000|2024-11-18 06:26:20|22221.01|22141.01|22217.77|22137.77|22221.01|22141.01|22216.86|22136.86|9
1731911190000|2024-11-18 06:26:30|22218.99|22138.99|22219.78|22139.78|22219.78|22139.78|22216.87|22136.87|10
1731911200000|2024-11-18 06:26:40|22220.05|22140.05|22215.69|22135.69|22220.05|22140.05|22214.28|22134.28|10
1731911210000|2024-11-18 06:26:50|22215.92|22135.92|22217.67|22137.67|22217.67|22137.67|22215|22135|10
1731911220000|2024-11-18 06:27:00|22219.51|22139.51|22223.68|22143.68|22223.68|22143.68|22219.51|22139.51|10
1731911230000|2024-11-18 06:27:10|22223.17|22143.17|22225.78|22145.78|22226.47|22146.47|22221.88|22141.88|10
1731911240000|2024-11-18 06:27:20|22226.42|22146.42|22222.65|22142.65|22226.42|22146.42|22222.65|22142.65|10
1731911250000|2024-11-18 06:27:30|22223.64|22143.64|22219.88|22139.88|22223.64|22143.64|22219.88|22139.88|10
1731911260000|2024-11-18 06:27:40|22219.7|22139.7|22217.1|22137.1|22219.7|22139.7|22216.92|22136.92|10
1731911270000|2024-11-18 06:27:50|22217.26|22137.26|22217.95|22137.95|22219.05|22139.05|22217.26|22137.26|10
1731911280000|2024-11-18 06:28:00|22217.85|22137.85|22219.44|22139.44|22219.93|22139.93|22217.85|22137.85|9
1731911290000|2024-11-18 06:28:10|22218.93|22138.93|22221.81|22141.81|22221.81|22141.81|22218.93|22138.93|10
1731911300000|2024-11-18 06:28:20|22221.06|22141.06|22224.77|22144.77|22224.77|22144.77|22221.06|22141.06|10
1731911310000|2024-11-18 06:28:30|22225.42|22145.42|22233.44|22153.44|22233.73|22153.73|22225.42|22145.42|10
1731911320000|2024-11-18 06:28:40|22233.93|22153.93|22235.61|22155.61|22235.61|22155.61|22233.52|22153.52|10
1731911330000|2024-11-18 06:28:50|22235.54|22155.54|22231.78|22151.78|22235.76|22155.76|22231.78|22151.78|10
1731911340000|2024-11-18 06:29:00|22233.87|22153.87|22230.11|22150.11|22233.87|22153.87|22230.11|22150.11|10
1731911350000|2024-11-18 06:29:10|22229.66|22149.66|22229.79|22149.79|22230.26|22150.26|22228.9|22148.9|10
1731911360000|2024-11-18 06:29:20|22229.57|22149.57|22225.99|22145.99|22229.65|22149.65|22225.35|22145.35|10
1731911370000|2024-11-18 06:29:30|22226.17|22146.17|22226.47|22146.47|22227.46|22147.46|22225.87|22145.87|10
1731911380000|2024-11-18 06:29:40|22227.02|22147.02|22233.37|22153.37|22233.37|22153.37|22226.01|22146.01|10
1731911390000|2024-11-18 06:29:50|22233.03|22153.03|22234.97|22154.97|22234.97|22154.97|22232.32|22152.32|10
1731911400000|2024-11-18 06:30:00|22238.92|22158.92|22239.9|22159.9|22239.9|22159.9|22237.35|22157.35|10
1731911410000|2024-11-18 06:30:10|22240.01|22160.01|22240.73|22160.73|22240.79|22160.79|22239.49|22159.49|10
1731911420000|2024-11-18 06:30:20|22236.68|22156.68|22234.8|22154.8|22237.38|22157.38|22233.83|22153.83|10
1731911430000|2024-11-18 06:30:30|22234.73|22154.73|22232.69|22152.69|22234.73|22154.73|22232.69|22152.69|10
1731911440000|2024-11-18 06:30:40|22232.66|22152.66|22236.97|22156.97|22236.97|22156.97|22232.63|22152.63|10
1731911450000|2024-11-18 06:30:50|22238.03|22158.03|22242.95|22162.95|22242.95|22162.95|22238.03|22158.03|10
1731911460000|2024-11-18 06:31:00|22243.42|22163.42|22244.79|22164.79|22244.84|22164.84|22243.36|22163.36|10
1731911470000|2024-11-18 06:31:10|22244.95|22164.95|22246.62|22166.62|22246.7|22166.7|22244.95|22164.95|10
1731911480000|2024-11-18 06:31:20|22246.86|22166.86|22250.1|22170.1|22250.64|22170.64|22246.74|22166.74|10
1731911490000|2024-11-18 06:31:30|22251.51|22171.51|22253.54|22173.54|22254.58|22174.58|22250.8|22170.8|10
1731911500000|2024-11-18 06:31:40|22253.27|22173.27|22248.92|22168.92|22253.84|22173.84|22248.92|22168.92|10
1731911510000|2024-11-18 06:31:50|22248.2|22168.2|22248.37|22168.37|22248.41|22168.41|22246.95|22166.95|10
1731911520000|2024-11-18 06:32:00|22248.28|22168.28|22248.11|22168.11|22248.29|22168.29|22246.81|22166.81|10
1731911530000|2024-11-18 06:32:10|22247.93|22167.93|22261.01|22181.01|22261.01|22181.01|22247.93|22167.93|10
1731911540000|2024-11-18 06:32:20|22260.07|22180.07|22263.76|22183.76|22263.76|22183.76|22259.18|22179.18|10
1731911550000|2024-11-18 06:32:30|22263.69|22183.69|22262.23|22182.23|22263.69|22183.69|22259.92|22179.92|10
1731911560000|2024-11-18 06:32:40|22261.25|22181.25|22264.66|22184.66|22264.8|22184.8|22261.25|22181.25|10
1731911570000|2024-11-18 06:32:50|22263.92|22183.92|22267.9|22187.9|22268.09|22188.09|22263.92|22183.92|10
1731911580000|2024-11-18 06:33:00|22268.62|22188.62|22276.31|22196.31|22276.57|22196.57|22267.93|22187.93|10
1731911590000|2024-11-18 06:33:10|22275.37|22195.37|22284.51|22204.51|22284.92|22204.92|22275.37|22195.37|10
1731911600000|2024-11-18 06:33:20|22286.07|22206.07|22287.81|22207.81|22288.06|22208.06|22284.95|22204.95|10
1731911610000|2024-11-18 06:33:30|22287.86|22207.86|22286.45|22206.45|22287.86|22207.86|22286.45|22206.45|10
1731911620000|2024-11-18 06:33:40|22285.99|22205.99|22278.75|22198.75|22285.99|22205.99|22277.84|22197.84|10
1731911630000|2024-11-18 06:33:50|22277.62|22197.62|22278.2|22198.2|22278.2|22198.2|22276.4|22196.4|10
1731911640000|2024-11-18 06:34:00|22277.91|22197.91|22275.71|22195.71|22278.02|22198.02|22274.32|22194.32|10
1731911650000|2024-11-18 06:34:10|22275.88|22195.88|22273.94|22193.94|22276.39|22196.39|22273.94|22193.94|10
1731911660000|2024-11-18 06:34:20|22274.39|22194.39|22277.17|22197.17|22277.17|22197.17|22274.39|22194.39|10
1731911670000|2024-11-18 06:34:30|22277.26|22197.26|22273.98|22193.98|22278.29|22198.29|22273.64|22193.64|10
1731911680000|2024-11-18 06:34:40|22272.52|22192.52|22269.39|22189.39|22272.52|22192.52|22269.39|22189.39|10
1731911690000|2024-11-18 06:34:50|22269|22189|22270.06|22190.06|22270.06|22190.06|22268.44|22188.44|9
1731911700000|2024-11-18 06:35:00|22269.91|22189.91|22272.6|22192.6|22272.6|22192.6|22269.91|22189.91|10
1731911710000|2024-11-18 06:35:10|22272.72|22192.72|22271.19|22191.19|22273.59|22193.59|22270.26|22190.26|10
1731911720000|2024-11-18 06:35:20|22271.49|22191.49|22264.46|22184.46|22271.49|22191.49|22263.93|22183.93|10
1731911730000|2024-11-18 06:35:30|22264.14|22184.14|22264.03|22184.03|22265.79|22185.79|22264.03|22184.03|10
1731911740000|2024-11-18 06:35:40|22262.92|22182.92|22264.65|22184.65|22264.92|22184.92|22262.38|22182.38|9
1731911750000|2024-11-18 06:35:50|22265.08|22185.08|22268.65|22188.65|22268.8|22188.8|22264.82|22184.82|10
1731911760000|2024-11-18 06:36:00|22268.34|22188.34|22264.43|22184.43|22268.6|22188.6|22263.82|22183.82|10
1731911770000|2024-11-18 06:36:10|22265.23|22185.23|22264.4|22184.4|22265.35|22185.35|22263.53|22183.53|10
1731911780000|2024-11-18 06:36:20|22264.35|22184.35|22262.5|22182.5|22264.43|22184.43|22262.5|22182.5|10
1731911790000|2024-11-18 06:36:30|22263.39|22183.39|22265.09|22185.09|22265.1|22185.1|22261.58|22181.58|10
1731911800000|2024-11-18 06:36:40|22265.4|22185.4|22269.24|22189.24|22269.24|22189.24|22265.4|22185.4|10
1731911810000|2024-11-18 06:36:50|22269.25|22189.25|22268.65|22188.65|22269.25|22189.25|22266.69|22186.69|10
1731911820000|2024-11-18 06:37:00|22268.62|22188.62|22263.89|22183.89|22268.62|22188.62|22263.89|22183.89|10
1731911830000|2024-11-18 06:37:10|22263.91|22183.91|22265.78|22185.78|22265.99|22185.99|22263.47|22183.47|10
1731911840000|2024-11-18 06:37:20|22266.52|22186.52|22262.22|22182.22|22266.73|22186.73|22261.29|22181.29|10
1731911850000|2024-11-18 06:37:30|22261.58|22181.58|22261.97|22181.97|22261.97|22181.97|22259.41|22179.41|10
1731911860000|2024-11-18 06:37:40|22262.04|22182.04|22264.23|22184.23|22264.23|22184.23|22261.39|22181.39|10
1731911870000|2024-11-18 06:37:50|22264.58|22184.58|22265.12|22185.12|22267.06|22187.06|22264.58|22184.58|10
1731911880000|2024-11-18 06:38:00|22265.17|22185.17|22265.69|22185.69|22265.84|22185.84|22265.07|22185.07|10
1731911890000|2024-11-18 06:38:10|22265.93|22185.93|22263.11|22183.11|22265.93|22185.93|22262.97|22182.97|10
1731911900000|2024-11-18 06:38:20|22262.71|22182.71|22276.38|22196.38|22276.52|22196.52|22262.59|22182.59|10
1731911910000|2024-11-18 06:38:30|22277.37|22197.37|22278.86|22198.86|22279.01|22199.01|22277.37|22197.37|10
1731911920000|2024-11-18 06:38:40|22280.21|22200.21|22290.61|22210.61|22290.61|22210.61|22280.21|22200.21|10
1731911930000|2024-11-18 06:38:50|22290.02|22210.02|22283.33|22203.33|22290.02|22210.02|22283.33|22203.33|10
1731911940000|2024-11-18 06:39:00|22283.5|22203.5|22281.01|22201.01|22283.5|22203.5|22280.97|22200.97|9
1731911950000|2024-11-18 06:39:10|22281|22201|22281.43|22201.43|22281.5|22201.5|22279.45|22199.45|10
1731911960000|2024-11-18 06:39:20|22281.5|22201.5|22284.55|22204.55|22284.89|22204.89|22281.5|22201.5|10
1731911970000|2024-11-18 06:39:30|22284.92|22204.92|22287.84|22207.84|22287.84|22207.84|22284.92|22204.92|10
1731911980000|2024-11-18 06:39:40|22287.79|22207.79|22289.56|22209.56|22289.56|22209.56|22287.69|22207.69|10
1731911990000|2024-11-18 06:39:50|22289.59|22209.59|22292.24|22212.24|22292.24|22212.24|22289.59|22209.59|10
1731912000000|2024-11-18 06:40:00|22292.19|22212.19|22290.79|22210.79|22292.22|22212.22|22290.33|22210.33|10
1731912010000|2024-11-18 06:40:10|22290.04|22210.04|22287.06|22207.06|22290.04|22210.04|22286.91|22206.91|10
1731912020000|2024-11-18 06:40:20|22286.8|22206.8|22286.55|22206.55|22286.8|22206.8|22286.39|22206.39|10
1731912030000|2024-11-18 06:40:30|22287|22207|22287.12|22207.12|22288.19|22208.19|22287|22207|10
1731912040000|2024-11-18 06:40:40|22286.4|22206.4|22286.53|22206.53|22286.7|22206.7|22286.07|22206.07|10
1731912050000|2024-11-18 06:40:50|22286.46|22206.46|22288.64|22208.64|22289.11|22209.11|22286.46|22206.46|10
1731912060000|2024-11-18 06:41:00|22289.12|22209.12|22284.69|22204.69|22289.92|22209.92|22284.14|22204.14|10
1731912070000|2024-11-18 06:41:10|22284.22|22204.22|22276.14|22196.14|22284.22|22204.22|22276.14|22196.14|10
1731912080000|2024-11-18 06:41:20|22277.38|22197.38|22271.77|22191.77|22277.55|22197.55|22271.77|22191.77|10
1731912090000|2024-11-18 06:41:30|22272.06|22192.06|22271.96|22191.96|22272.9|22192.9|22270.35|22190.35|9
1731912100000|2024-11-18 06:41:40|22272.02|22192.02|22277.57|22197.57|22277.57|22197.57|22271.94|22191.94|10
1731912110000|2024-11-18 06:41:50|22277.35|22197.35|22277.85|22197.85|22279.21|22199.21|22277.35|22197.35|10
1731912120000|2024-11-18 06:42:00|22277.36|22197.36|22278.94|22198.94|22278.94|22198.94|22276.65|22196.65|10
1731912130000|2024-11-18 06:42:10|22279.29|22199.29|22278.96|22198.96|22279.66|22199.66|22278.96|22198.96|9
1731912140000|2024-11-18 06:42:20|22278.77|22198.77|22279.08|22199.08|22279.32|22199.32|22277.5|22197.5|10
1731912150000|2024-11-18 06:42:30|22279.67|22199.67|22278.99|22198.99|22279.67|22199.67|22277.84|22197.84|10
1731912160000|2024-11-18 06:42:40|22279.57|22199.57|22279.98|22199.98|22280.6|22200.6|22279.39|22199.39|10
1731912170000|2024-11-18 06:42:50|22280.94|22200.94|22283.02|22203.02|22283.39|22203.39|22280.94|22200.94|9
1731912180000|2024-11-18 06:43:00|22282.35|22202.35|22284.94|22204.94|22284.94|22204.94|22282.35|22202.35|10
1731912190000|2024-11-18 06:43:10|22284.29|22204.29|22285.91|22205.91|22285.91|22205.91|22284.29|22204.29|10
1731912200000|2024-11-18 06:43:20|22285.12|22205.12|22285.03|22205.03|22285.78|22205.78|22284.83|22204.83|10
1731912210000|2024-11-18 06:43:30|22284.31|22204.31|22276.51|22196.51|22284.31|22204.31|22276.51|22196.51|9
1731912220000|2024-11-18 06:43:40|22276.73|22196.73|22279.42|22199.42|22280.19|22200.19|22276.73|22196.73|10
1731912230000|2024-11-18 06:43:50|22279.4|22199.4|22270.78|22190.78|22281.13|22201.13|22270.78|22190.78|10
1731912240000|2024-11-18 06:44:00|22270.85|22190.85|22262.23|22182.23|22270.85|22190.85|22262.23|22182.23|10
1731912250000|2024-11-18 06:44:10|22262.18|22182.18|22266.33|22186.33|22268.38|22188.38|22260.14|22180.14|10
1731912260000|2024-11-18 06:44:20|22266.54|22186.54|22273.08|22193.08|22273.08|22193.08|22266.54|22186.54|10
1731912270000|2024-11-18 06:44:30|22273.26|22193.26|22271.72|22191.72|22273.26|22193.26|22271.69|22191.69|10
1731912280000|2024-11-18 06:44:40|22271.83|22191.83|22264.98|22184.98|22271.83|22191.83|22264.98|22184.98|10
1731912290000|2024-11-18 06:44:50|22264.61|22184.61|22266.45|22186.45|22266.45|22186.45|22264.55|22184.55|10
1731912300000|2024-11-18 06:45:00|22267.08|22187.08|22270.47|22190.47|22272.04|22192.04|22267.08|22187.08|10
1731912310000|2024-11-18 06:45:10|22271.7|22191.7|22271.82|22191.82|22273.36|22193.36|22271.13|22191.13|10
1731912320000|2024-11-18 06:45:20|22270.87|22190.87|22280.49|22200.49|22280.49|22200.49|22269.48|22189.48|10
1731912330000|2024-11-18 06:45:30|22280.76|22200.76|22279.91|22199.91|22281.04|22201.04|22279.91|22199.91|10
1731912340000|2024-11-18 06:45:40|22279.89|22199.89|22280.64|22200.64|22281.61|22201.61|22279.75|22199.75|10
1731912350000|2024-11-18 06:45:50|22280.55|22200.55|22278.01|22198.01|22280.55|22200.55|22277.28|22197.28|10
1731912360000|2024-11-18 06:46:00|22278.43|22198.43|22279.4|22199.4|22280.59|22200.59|22278.43|22198.43|10
1731912370000|2024-11-18 06:46:10|22279.26|22199.26|22280.59|22200.59|22280.59|22200.59|22277.7|22197.7|10
1731912380000|2024-11-18 06:46:20|22280.92|22200.92|22275.4|22195.4|22280.92|22200.92|22275.4|22195.4|10
1731912390000|2024-11-18 06:46:30|22274.68|22194.68|22268.96|22188.96|22274.7|22194.7|22268.8|22188.8|10
1731912400000|2024-11-18 06:46:40|22267.93|22187.93|22264.32|22184.32|22267.93|22187.93|22262.44|22182.44|10
1731912410000|2024-11-18 06:46:50|22264.38|22184.38|22262.62|22182.62|22264.38|22184.38|22262.3|22182.3|10
1731912420000|2024-11-18 06:47:00|22262.29|22182.29|22265.43|22185.43|22266.32|22186.32|22262.29|22182.29|10
1731912430000|2024-11-18 06:47:10|22266.12|22186.12|22267.31|22187.31|22268.01|22188.01|22266.12|22186.12|9
1731912440000|2024-11-18 06:47:20|22266.93|22186.93|22268.41|22188.41|22268.58|22188.58|22266.64|22186.64|10
1731912450000|2024-11-18 06:47:30|22268.91|22188.91|22271.23|22191.23|22271.23|22191.23|22268.03|22188.03|10
1731912460000|2024-11-18 06:47:40|22272.58|22192.58|22260.76|22180.76|22272.58|22192.58|22260.08|22180.08|10
1731912470000|2024-11-18 06:47:50|22260.93|22180.93|22262.69|22182.69|22262.69|22182.69|22260.71|22180.71|10
1731912480000|2024-11-18 06:48:00|22264.01|22184.01|22264.83|22184.83|22265.82|22185.82|22263.86|22183.86|10
1731912490000|2024-11-18 06:48:10|22264.07|22184.07|22267.22|22187.22|22267.38|22187.38|22264.07|22184.07|10
1731912500000|2024-11-18 06:48:20|22266.78|22186.78|22269.44|22189.44|22269.44|22189.44|22265.7|22185.7|10
1731912510000|2024-11-18 06:48:30|22269.42|22189.42|22267.47|22187.47|22269.58|22189.58|22267.47|22187.47|10
1731912520000|2024-11-18 06:48:40|22266.93|22186.93|22265.39|22185.39|22266.93|22186.93|22265.14|22185.14|10
1731912530000|2024-11-18 06:48:50|22265.21|22185.21|22265.62|22185.62|22265.68|22185.68|22264.81|22184.81|10
1731912540000|2024-11-18 06:49:00|22265.33|22185.33|22263.45|22183.45|22265.33|22185.33|22263.45|22183.45|10
1731912550000|2024-11-18 06:49:10|22263.27|22183.27|22274.09|22194.09|22274.27|22194.27|22263.27|22183.27|10
1731912560000|2024-11-18 06:49:20|22275.52|22195.52|22277.11|22197.11|22277.11|22197.11|22275.23|22195.23|10
1731912570000|2024-11-18 06:49:30|22276.72|22196.72|22273.58|22193.58|22276.72|22196.72|22273.56|22193.56|10
1731912580000|2024-11-18 06:49:40|22273.72|22193.72|22278.69|22198.69|22278.81|22198.81|22273.72|22193.72|10
1731912590000|2024-11-18 06:49:50|22279.54|22199.54|22278.92|22198.92|22280.33|22200.33|22278.52|22198.52|10
1731912600000|2024-11-18 06:50:00|22279.14|22199.14|22281.79|22201.79|22281.79|22201.79|22278.09|22198.09|10
1731912610000|2024-11-18 06:50:10|22282.45|22202.45|22279.91|22199.91|22282.45|22202.45|22279.7|22199.7|10
1731912620000|2024-11-18 06:50:20|22279.79|22199.79|22282.52|22202.52|22282.52|22202.52|22279.15|22199.15|10
1731912630000|2024-11-18 06:50:30|22282.16|22202.16|22280.77|22200.77|22282.23|22202.23|22280.77|22200.77|10
1731912640000|2024-11-18 06:50:40|22281.25|22201.25|22281.78|22201.78|22282.71|22202.71|22281.01|22201.01|10
1731912650000|2024-11-18 06:50:50|22282.56|22202.56|22277.45|22197.45|22283.18|22203.18|22277.45|22197.45|10
1731912660000|2024-11-18 06:51:00|22275.74|22195.74|22272.88|22192.88|22275.82|22195.82|22272.88|22192.88|10
1731912670000|2024-11-18 06:51:10|22272.27|22192.27|22271.68|22191.68|22273.45|22193.45|22271.64|22191.64|9
1731912680000|2024-11-18 06:51:20|22271.86|22191.86|22269.14|22189.14|22272.31|22192.31|22268.67|22188.67|10
1731912690000|2024-11-18 06:51:30|22269.51|22189.51|22271.8|22191.8|22271.8|22191.8|22268.86|22188.86|10
1731912700000|2024-11-18 06:51:40|22272.1|22192.1|22271.07|22191.07|22272.28|22192.28|22271.07|22191.07|10
1731912710000|2024-11-18 06:51:50|22270.6|22190.6|22263.42|22183.42|22271.85|22191.85|22263.42|22183.42|10
1731912720000|2024-11-18 06:52:00|22261.74|22181.74|22267.46|22187.46|22268.3|22188.3|22261.74|22181.74|10
1731912730000|2024-11-18 06:52:10|22267.4|22187.4|22263.89|22183.89|22267.4|22187.4|22263.08|22183.08|10
1731912740000|2024-11-18 06:52:20|22263.93|22183.93|22269.85|22189.85|22270.35|22190.35|22263.36|22183.36|10
1731912750000|2024-11-18 06:52:30|22269.93|22189.93|22259.14|22179.14|22269.93|22189.93|22258.06|22178.06|10
1731912760000|2024-11-18 06:52:40|22258.79|22178.79|22257.94|22177.94|22259.16|22179.16|22257.16|22177.16|10
1731912770000|2024-11-18 06:52:50|22259.13|22179.13|22258.5|22178.5|22260.99|22180.99|22258.5|22178.5|10
1731912780000|2024-11-18 06:53:00|22258.67|22178.67|22257.1|22177.1|22259.85|22179.85|22257.1|22177.1|10
1731912790000|2024-11-18 06:53:10|22256.27|22176.27|22256.89|22176.89|22256.89|22176.89|22254.88|22174.88|10
1731912800000|2024-11-18 06:53:20|22256.53|22176.53|22256.31|22176.31|22258.53|22178.53|22255.91|22175.91|10
1731912810000|2024-11-18 06:53:30|22256.5|22176.5|22256.86|22176.86|22256.86|22176.86|22255.33|22175.33|10
1731912820000|2024-11-18 06:53:40|22257.23|22177.23|22257.5|22177.5|22258.53|22178.53|22256.56|22176.56|10
1731912830000|2024-11-18 06:53:50|22257.13|22177.13|22261.26|22181.26|22261.26|22181.26|22256.63|22176.63|10
1731912840000|2024-11-18 06:54:00|22260.86|22180.86|22259.92|22179.92|22260.86|22180.86|22259.32|22179.32|10
1731912850000|2024-11-18 06:54:10|22260.28|22180.28|22260.58|22180.58|22261.22|22181.22|22260.28|22180.28|10
1731912860000|2024-11-18 06:54:20|22260.57|22180.57|22260.87|22180.87|22261.59|22181.59|22260.56|22180.56|9
1731912870000|2024-11-18 06:54:30|22260.36|22180.36|22261.53|22181.53|22261.79|22181.79|22259.1|22179.1|10
1731912880000|2024-11-18 06:54:40|22261.26|22181.26|22257.83|22177.83|22262.29|22182.29|22257.7|22177.7|10
1731912890000|2024-11-18 06:54:50|22258.31|22178.31|22256.82|22176.82|22258.31|22178.31|22256.77|22176.77|10
1731912900000|2024-11-18 06:55:00|22256.65|22176.65|22259.49|22179.49|22259.49|22179.49|22256.65|22176.65|10
1731912910000|2024-11-18 06:55:10|22259.48|22179.48|22260.3|22180.3|22263.09|22183.09|22259.48|22179.48|10
1731912920000|2024-11-18 06:55:20|22260.15|22180.15|22261.72|22181.72|22261.99|22181.99|22260.15|22180.15|10
1731912930000|2024-11-18 06:55:30|22261.93|22181.93|22261.74|22181.74|22262.8|22182.8|22261.39|22181.39|10
1731912940000|2024-11-18 06:55:40|22261.71|22181.71|22262.28|22182.28|22262.55|22182.55|22260.62|22180.62|9
1731912950000|2024-11-18 06:55:50|22261.46|22181.46|22273.51|22193.51|22274.42|22194.42|22261.31|22181.31|10
1731912960000|2024-11-18 06:56:00|22274.08|22194.08|22272.01|22192.01|22274.4|22194.4|22271.47|22191.47|10
1731912970000|2024-11-18 06:56:10|22272.36|22192.36|22278.45|22198.45|22279.4|22199.4|22272.36|22192.36|10
1731912980000|2024-11-18 06:56:20|22277.88|22197.88|22288.64|22208.64|22288.83|22208.83|22277.88|22197.88|10
1731912990000|2024-11-18 06:56:30|22288.94|22208.94|22292.86|22212.86|22293.01|22213.01|22288.94|22208.94|10
1731913000000|2024-11-18 06:56:40|22292.49|22212.49|22293.16|22213.16|22293.87|22213.87|22292.41|22212.41|10
1731913010000|2024-11-18 06:56:50|22293.79|22213.79|22292.05|22212.05|22293.79|22213.79|22291.47|22211.47|10
1731913020000|2024-11-18 06:57:00|22291.94|22211.94|22292.01|22212.01|22293.11|22213.11|22291.94|22211.94|10
1731913030000|2024-11-18 06:57:10|22292.09|22212.09|22296.84|22216.84|22296.84|22216.84|22291.69|22211.69|10
1731913040000|2024-11-18 06:57:20|22297.82|22217.82|22299.62|22219.62|22299.62|22219.62|22297.78|22217.78|10
1731913050000|2024-11-18 06:57:30|22303.9|22223.9|22309.81|22229.81|22311.08|22231.08|22303.9|22223.9|9
1731913060000|2024-11-18 06:57:40|22309.21|22229.21|22320.61|22240.61|22321.37|22241.37|22308.96|22228.96|10
1731913070000|2024-11-18 06:57:50|22322.03|22242.03|22316.02|22236.02|22322.03|22242.03|22316.02|22236.02|10
1731913080000|2024-11-18 06:58:00|22316.06|22236.06|22317.66|22237.66|22318.21|22238.21|22315.37|22235.37|10
1731913090000|2024-11-18 06:58:10|22318.48|22238.48|22317.95|22237.95|22320.96|22240.96|22317.95|22237.95|10
1731913100000|2024-11-18 06:58:20|22317.1|22237.1|22321.42|22241.42|22321.47|22241.47|22317.06|22237.06|10
1731913110000|2024-11-18 06:58:30|22320.99|22240.99|22324.47|22244.47|22324.47|22244.47|22320.41|22240.41|10
1731913120000|2024-11-18 06:58:40|22326.38|22246.38|22330.86|22250.86|22331.33|22251.33|22326.38|22246.38|10
1731913130000|2024-11-18 06:58:50|22331.77|22251.77|22346.21|22266.21|22346.36|22266.36|22331.77|22251.77|10
1731913140000|2024-11-18 06:59:00|22346.95|22266.95|22349.96|22269.96|22350.51|22270.51|22346.95|22266.95|10
1731913150000|2024-11-18 06:59:10|22352.23|22272.23|22364.33|22284.33|22364.33|22284.33|22352.23|22272.23|10
1731913160000|2024-11-18 06:59:20|22365.11|22285.11|22365.7|22285.7|22366.81|22286.81|22365.11|22285.11|10
1731913170000|2024-11-18 06:59:30|22365.62|22285.62|22357.27|22277.27|22365.86|22285.86|22357.27|22277.27|10
1731913180000|2024-11-18 06:59:40|22356.57|22276.57|22359.38|22279.38|22360.07|22280.07|22356.57|22276.57|10
1731913190000|2024-11-18 06:59:50|22357.93|22277.93|22365.52|22285.52|22365.52|22285.52|22357.39|22277.39|10
1731913200000|2024-11-18 07:00:00|22372.31|22292.31|22366.7|22286.7|22378.14|22298.14|22366.7|22286.7|10
1731913210000|2024-11-18 07:00:10|22368.29|22288.29|22373.01|22293.01|22375.84|22295.84|22368.29|22288.29|10
1731913220000|2024-11-18 07:00:20|22376.5|22296.5|22384.14|22304.14|22384.14|22304.14|22376.5|22296.5|10
1731913230000|2024-11-18 07:00:30|22383.41|22303.41|22381.45|22301.45|22383.46|22303.46|22381.45|22301.45|10
1731913240000|2024-11-18 07:00:40|22381.24|22301.24|22383.79|22303.79|22384.67|22304.67|22381.24|22301.24|10
1731913250000|2024-11-18 07:00:50|22384.34|22304.34|22380.39|22300.39|22385.26|22305.26|22380.39|22300.39|10
1731913260000|2024-11-18 07:01:00|22379.92|22299.92|22380.25|22300.25|22380.25|22300.25|22375.6|22295.6|10
1731913270000|2024-11-18 07:01:10|22380.3|22300.3|22368.87|22288.87|22380.3|22300.3|22368.19|22288.19|10
1731913280000|2024-11-18 07:01:20|22366.59|22286.59|22365.25|22285.25|22366.59|22286.59|22363.01|22283.01|9
1731913290000|2024-11-18 07:01:30|22365.66|22285.66|22371.41|22291.41|22377.41|22297.41|22365.66|22285.66|10
1731913300000|2024-11-18 07:01:40|22372|22292|22374|22294|22374|22294|22371.26|22291.26|10
1731913310000|2024-11-18 07:01:50|22375.36|22295.36|22378.96|22298.96|22379.53|22299.53|22375.36|22295.36|10
1731913320000|2024-11-18 07:02:00|22378.9|22298.9|22378.82|22298.82|22379.98|22299.98|22377.49|22297.49|10
1731913330000|2024-11-18 07:02:10|22378.44|22298.44|22384.46|22304.46|22385.02|22305.02|22378.21|22298.21|10
1731913340000|2024-11-18 07:02:20|22384.23|22304.23|22377.42|22297.42|22384.23|22304.23|22377.42|22297.42|10
1731913350000|2024-11-18 07:02:30|22376.21|22296.21|22369.9|22289.9|22376.52|22296.52|22369.9|22289.9|10
1731913360000|2024-11-18 07:02:40|22369.19|22289.19|22354.53|22274.53|22369.19|22289.19|22354.53|22274.53|10
1731913370000|2024-11-18 07:02:50|22351.91|22271.91|22353.4|22273.4|22353.4|22273.4|22350|22270|10
1731913380000|2024-11-18 07:03:00|22352.59|22272.59|22345.95|22265.95|22352.59|22272.59|22345.95|22265.95|10
1731913390000|2024-11-18 07:03:10|22344.69|22264.69|22333.26|22253.26|22344.69|22264.69|22333.26|22253.26|10
1731913400000|2024-11-18 07:03:20|22329|22249|22324.44|22244.44|22329.63|22249.63|22324.44|22244.44|10
1731913410000|2024-11-18 07:03:30|22324.4|22244.4|22330.52|22250.52|22330.52|22250.52|22323.39|22243.39|10
1731913420000|2024-11-18 07:03:40|22330.69|22250.69|22340.01|22260.01|22340.01|22260.01|22330.69|22250.69|10
1731913430000|2024-11-18 07:03:50|22340.84|22260.84|22345.22|22265.22|22346.63|22266.63|22340.84|22260.84|10
1731913440000|2024-11-18 07:04:00|22345.09|22265.09|22345.87|22265.87|22349.51|22269.51|22344.52|22264.52|10
1731913450000|2024-11-18 07:04:10|22342.17|22262.17|22334.63|22254.63|22342.17|22262.17|22334.63|22254.63|10
1731913460000|2024-11-18 07:04:20|22331.52|22251.52|22321.13|22241.13|22331.52|22251.52|22321.13|22241.13|10
1731913470000|2024-11-18 07:04:30|22321.78|22241.78|22325.21|22245.21|22326.08|22246.08|22321.78|22241.78|10
1731913480000|2024-11-18 07:04:40|22323.69|22243.69|22306.67|22226.67|22323.69|22243.69|22306.67|22226.67|10
1731913490000|2024-11-18 07:04:50|22304.49|22224.49|22298.93|22218.93|22304.49|22224.49|22298.8|22218.8|10
1731913500000|2024-11-18 07:05:00|22299.76|22219.76|22300.51|22220.51|22300.51|22220.51|22296.6|22216.6|10
1731913510000|2024-11-18 07:05:10|22300.71|22220.71|22308.86|22228.86|22308.86|22228.86|22299.33|22219.33|9
1731913520000|2024-11-18 07:05:20|22307.8|22227.8|22305.06|22225.06|22308.55|22228.55|22303.86|22223.86|10
1731913530000|2024-11-18 07:05:30|22304.05|22224.05|22305.62|22225.62|22305.79|22225.79|22301.59|22221.59|10
1731913540000|2024-11-18 07:05:40|22307.4|22227.4|22310.52|22230.52|22312|22232|22307.4|22227.4|10
1731913550000|2024-11-18 07:05:50|22309.09|22229.09|22309.03|22229.03|22311.31|22231.31|22308.71|22228.71|10
1731913560000|2024-11-18 07:06:00|22309.81|22229.81|22306.13|22226.13|22310.13|22230.13|22306.13|22226.13|10
1731913570000|2024-11-18 07:06:10|22307.16|22227.16|22301.83|22221.83|22308.47|22228.47|22301.83|22221.83|10
1731913580000|2024-11-18 07:06:20|22299.64|22219.64|22293.77|22213.77|22299.64|22219.64|22293.77|22213.77|10
1731913590000|2024-11-18 07:06:30|22292.14|22212.14|22289.18|22209.18|22292.14|22212.14|22289.18|22209.18|10
1731913600000|2024-11-18 07:06:40|22288.91|22208.91|22283.39|22203.39|22289.22|22209.22|22282|22202|10
1731913610000|2024-11-18 07:06:50|22285.11|22205.11|22283.38|22203.38|22285.29|22205.29|22283.38|22203.38|10
1731913620000|2024-11-18 07:07:00|22282.85|22202.85|22282.88|22202.88|22283.63|22203.63|22282.26|22202.26|10
1731913630000|2024-11-18 07:07:10|22282.47|22202.47|22284.34|22204.34|22287.63|22207.63|22279.79|22199.79|10
1731913640000|2024-11-18 07:07:20|22285.79|22205.79|22291.78|22211.78|22291.78|22211.78|22285.79|22205.79|10
1731913650000|2024-11-18 07:07:30|22292.04|22212.04|22294.76|22214.76|22294.76|22214.76|22289.1|22209.1|10
1731913660000|2024-11-18 07:07:40|22295.59|22215.59|22300.57|22220.57|22300.57|22220.57|22295.59|22215.59|10
1731913670000|2024-11-18 07:07:50|22300.69|22220.69|22300.67|22220.67|22302.07|22222.07|22300|22220|10
1731913680000|2024-11-18 07:08:00|22300.24|22220.24|22309.67|22229.67|22310.16|22230.16|22300.24|22220.24|10
1731913690000|2024-11-18 07:08:10|22309.63|22229.63|22308.28|22228.28|22311.93|22231.93|22308.28|22228.28|10
1731913700000|2024-11-18 07:08:20|22308.25|22228.25|22311.69|22231.69|22311.69|22231.69|22307.87|22227.87|10
1731913710000|2024-11-18 07:08:30|22311.81|22231.81|22310.23|22230.23|22312.33|22232.33|22309.93|22229.93|10
1731913720000|2024-11-18 07:08:40|22309.79|22229.79|22305.64|22225.64|22309.79|22229.79|22305.64|22225.64|10
1731913730000|2024-11-18 07:08:50|22305.4|22225.4|22304.89|22224.89|22306.24|22226.24|22304.18|22224.18|10
1731913740000|2024-11-18 07:09:00|22305.1|22225.1|22305.92|22225.92|22305.92|22225.92|22301.52|22221.52|10
1731913750000|2024-11-18 07:09:10|22304.92|22224.92|22307.54|22227.54|22308.91|22228.91|22303.36|22223.36|10
1731913760000|2024-11-18 07:09:20|22308.07|22228.07|22312.46|22232.46|22312.46|22232.46|22307.82|22227.82|10
1731913770000|2024-11-18 07:09:30|22312.56|22232.56|22316.5|22236.5|22317.61|22237.61|22312.56|22232.56|10
1731913780000|2024-11-18 07:09:40|22316.94|22236.94|22314.74|22234.74|22316.94|22236.94|22314.72|22234.72|10
1731913790000|2024-11-18 07:09:50|22315.51|22235.51|22313.69|22233.69|22315.51|22235.51|22312.75|22232.75|10
1731913800000|2024-11-18 07:10:00|22312.57|22232.57|22308.31|22228.31|22312.57|22232.57|22307.41|22227.41|10
1731913810000|2024-11-18 07:10:10|22307.97|22227.97|22307.62|22227.62|22308.51|22228.51|22307.6|22227.6|10
1731913820000|2024-11-18 07:10:20|22307.86|22227.86|22304.63|22224.63|22308.24|22228.24|22304.54|22224.54|10
1731913830000|2024-11-18 07:10:30|22303.93|22223.93|22305.77|22225.77|22306.13|22226.13|22303.93|22223.93|10
1731913840000|2024-11-18 07:10:40|22306.97|22226.97|22308.77|22228.77|22308.77|22228.77|22306.42|22226.42|10
1731913850000|2024-11-18 07:10:50|22307.76|22227.76|22316.86|22236.86|22316.86|22236.86|22307.76|22227.76|10
1731913860000|2024-11-18 07:11:00|22316.84|22236.84|22319|22239|22319.19|22239.19|22316.55|22236.55|10
1731913870000|2024-11-18 07:11:10|22319.3|22239.3|22328.14|22248.14|22328.14|22248.14|22319.3|22239.3|10
1731913880000|2024-11-18 07:11:20|22328.76|22248.76|22326.5|22246.5|22330.86|22250.86|22326.5|22246.5|10
1731913890000|2024-11-18 07:11:30|22327.12|22247.12|22326.66|22246.66|22327.59|22247.59|22325.85|22245.85|10
1731913900000|2024-11-18 07:11:40|22326.84|22246.84|22322.44|22242.44|22326.84|22246.84|22321.35|22241.35|10
1731913910000|2024-11-18 07:11:50|22322.63|22242.63|22320.63|22240.63|22322.63|22242.63|22319.35|22239.35|9
1731913920000|2024-11-18 07:12:00|22321.51|22241.51|22320.28|22240.28|22322.89|22242.89|22318.9|22238.9|10
1731913930000|2024-11-18 07:12:10|22320.18|22240.18|22320.08|22240.08|22320.67|22240.67|22319.2|22239.2|10
1731913940000|2024-11-18 07:12:20|22319.84|22239.84|22315.53|22235.53|22319.84|22239.84|22315.53|22235.53|10
1731913950000|2024-11-18 07:12:30|22315.49|22235.49|22317.14|22237.14|22318.88|22238.88|22315.36|22235.36|10
1731913960000|2024-11-18 07:12:40|22317.02|22237.02|22317.02|22237.02|22317.02|22237.02|22313.05|22233.05|10
1731913970000|2024-11-18 07:12:50|22317.44|22237.44|22316.63|22236.63|22318.63|22238.63|22316.63|22236.63|10
1731913980000|2024-11-18 07:13:00|22317.9|22237.9|22314.45|22234.45|22317.9|22237.9|22314.45|22234.45|10
1731913990000|2024-11-18 07:13:10|22314.76|22234.76|22311.28|22231.28|22314.76|22234.76|22311.28|22231.28|10
1731914000000|2024-11-18 07:13:20|22310.59|22230.59|22307.41|22227.41|22310.59|22230.59|22305.56|22225.56|10
1731914010000|2024-11-18 07:13:30|22306.81|22226.81|22305.81|22225.81|22307.21|22227.21|22305.08|22225.08|10
1731914020000|2024-11-18 07:13:40|22307.35|22227.35|22307.79|22227.79|22308.47|22228.47|22307.05|22227.05|9
1731914030000|2024-11-18 07:13:50|22306.51|22226.51|22309.17|22229.17|22309.17|22229.17|22304|22224|10
1731914040000|2024-11-18 07:14:00|22309.2|22229.2|22309.46|22229.46|22309.67|22229.67|22307.57|22227.57|10
1731914050000|2024-11-18 07:14:10|22309.51|22229.51|22308.24|22228.24|22309.51|22229.51|22306.69|22226.69|10
1731914060000|2024-11-18 07:14:20|22306.24|22226.24|22304.56|22224.56|22308.64|22228.64|22304.56|22224.56|10
1731914070000|2024-11-18 07:14:30|22304.88|22224.88|22300.85|22220.85|22305.28|22225.28|22299.06|22219.06|9
1731914080000|2024-11-18 07:14:40|22301.75|22221.75|22299.35|22219.35|22301.96|22221.96|22299.35|22219.35|10
1731914090000|2024-11-18 07:14:50|22300.51|22220.51|22298.67|22218.67|22300.51|22220.51|22298.44|22218.44|10
1731914100000|2024-11-18 07:15:00|22299.03|22219.03|22294.93|22214.93|22299.06|22219.06|22294.56|22214.56|10
1731914110000|2024-11-18 07:15:10|22296.52|22216.52|22296.45|22216.45|22297.63|22217.63|22296.28|22216.28|10
1731914120000|2024-11-18 07:15:20|22296.72|22216.72|22294.24|22214.24|22296.72|22216.72|22293.31|22213.31|10
1731914130000|2024-11-18 07:15:30|22294.26|22214.26|22295.17|22215.17|22295.17|22215.17|22294.14|22214.14|10
1731914140000|2024-11-18 07:15:40|22294.58|22214.58|22290.73|22210.73|22294.58|22214.58|22290.73|22210.73|10
1731914150000|2024-11-18 07:15:50|22291.94|22211.94|22286.91|22206.91|22293.36|22213.36|22286.74|22206.74|9
1731914160000|2024-11-18 07:16:00|22286.42|22206.42|22278.94|22198.94|22286.42|22206.42|22278.94|22198.94|10
1731914170000|2024-11-18 07:16:10|22278.45|22198.45|22267.96|22187.96|22278.45|22198.45|22267.96|22187.96|10
1731914180000|2024-11-18 07:16:20|22265.81|22185.81|22253.75|22173.75|22265.81|22185.81|22253.75|22173.75|10
1731914190000|2024-11-18 07:16:30|22253.62|22173.62|22249.24|22169.24|22254.69|22174.69|22248.78|22168.78|10
1731914200000|2024-11-18 07:16:40|22249.73|22169.73|22237.68|22157.68|22249.73|22169.73|22237.68|22157.68|10
1731914210000|2024-11-18 07:16:50|22237.39|22157.39|22246.42|22166.42|22246.72|22166.72|22237.39|22157.39|10
1731914220000|2024-11-18 07:17:00|22247.28|22167.28|22255.34|22175.34|22255.34|22175.34|22246.57|22166.57|10
1731914230000|2024-11-18 07:17:10|22255.1|22175.1|22255.64|22175.64|22257.96|22177.96|22255.1|22175.1|10
1731914240000|2024-11-18 07:17:20|22257.91|22177.91|22255.06|22175.06|22259.31|22179.31|22255.06|22175.06|10
1731914250000|2024-11-18 07:17:30|22254.75|22174.75|22254.36|22174.36|22254.81|22174.81|22253.16|22173.16|10
1731914260000|2024-11-18 07:17:40|22254.68|22174.68|22256.4|22176.4|22256.4|22176.4|22254.49|22174.49|9
1731914270000|2024-11-18 07:17:50|22256.77|22176.77|22253.93|22173.93|22256.95|22176.95|22253.93|22173.93|9
1731914280000|2024-11-18 07:18:00|22252.79|22172.79|22248.53|22168.53|22252.79|22172.79|22248.53|22168.53|10
1731914290000|2024-11-18 07:18:10|22248.45|22168.45|22251.33|22171.33|22251.62|22171.62|22248.45|22168.45|10
1731914300000|2024-11-18 07:18:20|22251.11|22171.11|22259.21|22179.21|22260.12|22180.12|22251.11|22171.11|10
1731914310000|2024-11-18 07:18:30|22258.79|22178.79|22261.71|22181.71|22262.69|22182.69|22258.79|22178.79|10
1731914320000|2024-11-18 07:18:40|22261.58|22181.58|22260.81|22180.81|22264.12|22184.12|22260.81|22180.81|10
1731914330000|2024-11-18 07:18:50|22260.59|22180.59|22257.77|22177.77|22260.59|22180.59|22257.73|22177.73|10
1731914340000|2024-11-18 07:19:00|22257.82|22177.82|22254.44|22174.44|22258.61|22178.61|22254.44|22174.44|10
1731914350000|2024-11-18 07:19:10|22253.99|22173.99|22247.86|22167.86|22253.99|22173.99|22247.86|22167.86|10
1731914360000|2024-11-18 07:19:20|22248.18|22168.18|22247.32|22167.32|22248.36|22168.36|22246.88|22166.88|10
1731914370000|2024-11-18 07:19:30|22247.31|22167.31|22254.88|22174.88|22254.88|22174.88|22247.31|22167.31|10
1731914380000|2024-11-18 07:19:40|22254.22|22174.22|22256.61|22176.61|22256.92|22176.92|22254.22|22174.22|10
1731914390000|2024-11-18 07:19:50|22256.83|22176.83|22259.34|22179.34|22259.82|22179.82|22256.83|22176.83|10
1731914400000|2024-11-18 07:20:00|22259|22179|22259.57|22179.57|22259.57|22179.57|22257.39|22177.39|10
1731914410000|2024-11-18 07:20:10|22258.79|22178.79|22262.45|22182.45|22262.45|22182.45|22258.78|22178.78|9
1731914420000|2024-11-18 07:20:20|22263.91|22183.91|22262.27|22182.27|22264.15|22184.15|22261.79|22181.79|10
1731914430000|2024-11-18 07:20:30|22262.68|22182.68|22263.12|22183.12|22263.48|22183.48|22262.68|22182.68|10
1731914440000|2024-11-18 07:20:40|22265.31|22185.31|22266.89|22186.89|22268.37|22188.37|22265.31|22185.31|10
1731914450000|2024-11-18 07:20:50|22266.47|22186.47|22263.41|22183.41|22266.47|22186.47|22263.1|22183.1|9
1731914460000|2024-11-18 07:21:00|22263.31|22183.31|22257.17|22177.17|22263.31|22183.31|22257.17|22177.17|9
1731914470000|2024-11-18 07:21:10|22254.34|22174.34|22254.52|22174.52|22255.03|22175.03|22253.07|22173.07|10
1731914480000|2024-11-18 07:21:20|22254.55|22174.55|22248.45|22168.45|22254.55|22174.55|22248.45|22168.45|10
1731914490000|2024-11-18 07:21:30|22247.35|22167.35|22244.58|22164.58|22247.35|22167.35|22243.98|22163.98|10
1731914500000|2024-11-18 07:21:40|22245.55|22165.55|22253.75|22173.75|22253.9|22173.9|22245.55|22165.55|10
1731914510000|2024-11-18 07:21:50|22250.34|22170.34|22252.29|22172.29|22252.29|22172.29|22250.18|22170.18|9
1731914520000|2024-11-18 07:22:00|22254.6|22174.6|22253.22|22173.22|22254.6|22174.6|22250.89|22170.89|10
1731914530000|2024-11-18 07:22:10|22253.05|22173.05|22258|22178|22259.07|22179.07|22253.05|22173.05|10
1731914540000|2024-11-18 07:22:20|22258.26|22178.26|22260.8|22180.8|22261.21|22181.21|22256.21|22176.21|10
1731914550000|2024-11-18 07:22:30|22260.78|22180.78|22254.49|22174.49|22260.78|22180.78|22254.49|22174.49|10
1731914560000|2024-11-18 07:22:40|22253.43|22173.43|22252.87|22172.87|22253.47|22173.47|22252.07|22172.07|10
1731914570000|2024-11-18 07:22:50|22252.93|22172.93|22252.21|22172.21|22253.89|22173.89|22250.56|22170.56|10
1731914580000|2024-11-18 07:23:00|22251.95|22171.95|22258.44|22178.44|22258.44|22178.44|22251.92|22171.92|10
1731914590000|2024-11-18 07:23:10|22258.78|22178.78|22256.28|22176.28|22259.81|22179.81|22256.09|22176.09|10
1731914600000|2024-11-18 07:23:20|22257.19|22177.19|22250.14|22170.14|22257.69|22177.69|22250.14|22170.14|10
1731914610000|2024-11-18 07:23:30|22250.77|22170.77|22247.14|22167.14|22250.77|22170.77|22247.14|22167.14|10
1731914620000|2024-11-18 07:23:40|22244.58|22164.58|22233.88|22153.88|22244.58|22164.58|22233.88|22153.88|10
1731914630000|2024-11-18 07:23:50|22234.14|22154.14|22236.23|22156.23|22236.74|22156.74|22233.29|22153.29|10
1731914640000|2024-11-18 07:24:00|22236.22|22156.22|22233.52|22153.52|22236.42|22156.42|22233.52|22153.52|10
1731914650000|2024-11-18 07:24:10|22232.91|22152.91|22232.87|22152.87|22233.01|22153.01|22231.15|22151.15|10
1731914660000|2024-11-18 07:24:20|22232.17|22152.17|22232.36|22152.36|22234.59|22154.59|22230.57|22150.57|9
1731914670000|2024-11-18 07:24:30|22232.6|22152.6|22231.28|22151.28|22233.58|22153.58|22231.28|22151.28|9
1731914680000|2024-11-18 07:24:40|22231.83|22151.83|22237.09|22157.09|22237.09|22157.09|22231.83|22151.83|10
1731914690000|2024-11-18 07:24:50|22236.38|22156.38|22240.93|22160.93|22240.93|22160.93|22236.38|22156.38|10
1731914700000|2024-11-18 07:25:00|22242.27|22162.27|22250.6|22170.6|22250.6|22170.6|22242.07|22162.07|10
1731914710000|2024-11-18 07:25:10|22249.96|22169.96|22249.52|22169.52|22251.79|22171.79|22249.38|22169.38|10
1731914720000|2024-11-18 07:25:20|22250.03|22170.03|22249.58|22169.58|22252.07|22172.07|22249.39|22169.39|10
1731914730000|2024-11-18 07:25:30|22249.59|22169.59|22250.02|22170.02|22250.28|22170.28|22248.4|22168.4|10
1731914740000|2024-11-18 07:25:40|22250.13|22170.13|22249.65|22169.65|22250.36|22170.36|22248.93|22168.93|10
1731914750000|2024-11-18 07:25:50|22250.04|22170.04|22252.88|22172.88|22252.88|22172.88|22248.56|22168.56|10
1731914760000|2024-11-18 07:26:00|22252.57|22172.57|22250.79|22170.79|22252.57|22172.57|22250.1|22170.1|10
1731914770000|2024-11-18 07:26:10|22251.79|22171.79|22251.35|22171.35|22254.01|22174.01|22251.35|22171.35|9
1731914780000|2024-11-18 07:26:20|22251.76|22171.76|22252.26|22172.26|22252.54|22172.54|22251.73|22171.73|10
1731914790000|2024-11-18 07:26:30|22250.5|22170.5|22247.76|22167.76|22250.5|22170.5|22247.76|22167.76|10
1731914800000|2024-11-18 07:26:40|22247.77|22167.77|22248.52|22168.52|22248.52|22168.52|22247.37|22167.37|9
1731914810000|2024-11-18 07:26:50|22249.5|22169.5|22248.85|22168.85|22249.5|22169.5|22248.08|22168.08|9
1731914820000|2024-11-18 07:27:00|22251.41|22171.41|22253.45|22173.45|22253.45|22173.45|22251.02|22171.02|10
1731914830000|2024-11-18 07:27:10|22253.56|22173.56|22254.21|22174.21|22254.21|22174.21|22252|22172|10
1731914840000|2024-11-18 07:27:20|22254.15|22174.15|22255.62|22175.62|22256.37|22176.37|22253.06|22173.06|9
1731914850000|2024-11-18 07:27:30|22254.54|22174.54|22257.55|22177.55|22258.3|22178.3|22254.54|22174.54|10
1731914860000|2024-11-18 07:27:40|22257.48|22177.48|22254.79|22174.79|22257.48|22177.48|22254.64|22174.64|10
1731914870000|2024-11-18 07:27:50|22254.36|22174.36|22250.39|22170.39|22254.36|22174.36|22250.39|22170.39|10
1731914880000|2024-11-18 07:28:00|22250.66|22170.66|22249.72|22169.72|22250.66|22170.66|22248.56|22168.56|10
1731914890000|2024-11-18 07:28:10|22249.68|22169.68|22243.49|22163.49|22249.68|22169.68|22243.49|22163.49|10
1731914900000|2024-11-18 07:28:20|22246.41|22166.41|22247.9|22167.9|22247.9|22167.9|22245.58|22165.58|10
1731914910000|2024-11-18 07:28:30|22247.08|22167.08|22246.28|22166.28|22247.08|22167.08|22245.38|22165.38|10
1731914920000|2024-11-18 07:28:40|22246.8|22166.8|22243.92|22163.92|22246.99|22166.99|22243.36|22163.36|10
1731914930000|2024-11-18 07:28:50|22243.39|22163.39|22243.69|22163.69|22244.37|22164.37|22243.35|22163.35|10
1731914940000|2024-11-18 07:29:00|22243.65|22163.65|22241.79|22161.79|22245.76|22165.76|22241.79|22161.79|10
1731914950000|2024-11-18 07:29:10|22241.28|22161.28|22239.25|22159.25|22241.28|22161.28|22239.25|22159.25|9
1731914960000|2024-11-18 07:29:20|22239.4|22159.4|22240.61|22160.61|22240.8|22160.8|22239.4|22159.4|8
1731914970000|2024-11-18 07:29:30|22240.81|22160.81|22240.95|22160.95|22241.33|22161.33|22240.74|22160.74|10
1731914980000|2024-11-18 07:29:40|22241.37|22161.37|22242.06|22162.06|22242.61|22162.61|22241.37|22161.37|10
1731914990000|2024-11-18 07:29:50|22242.52|22162.52|22243.11|22163.11|22244.36|22164.36|22242.52|22162.52|10
1731915000000|2024-11-18 07:30:00|22242.42|22162.42|22235.35|22155.35|22242.42|22162.42|22235.35|22155.35|10
1731915010000|2024-11-18 07:30:10|22235.34|22155.34|22236.11|22156.11|22236.87|22156.87|22234.65|22154.65|10
1731915020000|2024-11-18 07:30:20|22235.75|22155.75|22238.07|22158.07|22238.52|22158.52|22235.23|22155.23|10
1731915030000|2024-11-18 07:30:30|22238.65|22158.65|22234.29|22154.29|22238.65|22158.65|22234.29|22154.29|10
1731915040000|2024-11-18 07:30:40|22231.5|22151.5|22231.08|22151.08|22231.5|22151.5|22229.8|22149.8|9
1731915050000|2024-11-18 07:30:50|22231.39|22151.39|22228.13|22148.13|22231.69|22151.69|22227.58|22147.58|10
1731915060000|2024-11-18 07:31:00|22227.79|22147.79|22230.44|22150.44|22230.44|22150.44|22226.9|22146.9|10
1731915070000|2024-11-18 07:31:10|22230.29|22150.29|22226.59|22146.59|22230.29|22150.29|22226.59|22146.59|10
1731915080000|2024-11-18 07:31:20|22226.54|22146.54|22219.85|22139.85|22226.54|22146.54|22219.85|22139.85|10
1731915090000|2024-11-18 07:31:30|22220.08|22140.08|22216.4|22136.4|22220.08|22140.08|22215.95|22135.95|10
1731915100000|2024-11-18 07:31:40|22215.99|22135.99|22215.03|22135.03|22215.99|22135.99|22214.98|22134.98|10
1731915110000|2024-11-18 07:31:50|22214.41|22134.41|22215.92|22135.92|22215.92|22135.92|22214.25|22134.25|10
1731915120000|2024-11-18 07:32:00|22215.64|22135.64|22217.2|22137.2|22217.82|22137.82|22215.12|22135.12|10
1731915130000|2024-11-18 07:32:10|22217.55|22137.55|22214.33|22134.33|22217.55|22137.55|22214.3|22134.3|10
1731915140000|2024-11-18 07:32:20|22213.33|22133.33|22212.59|22132.59|22213.33|22133.33|22212.05|22132.05|10
1731915150000|2024-11-18 07:32:30|22210.64|22130.64|22208.66|22128.66|22210.64|22130.64|22208.27|22128.27|10
1731915160000|2024-11-18 07:32:40|22208.54|22128.54|22206.89|22126.89|22208.54|22128.54|22205.66|22125.66|10
1731915170000|2024-11-18 07:32:50|22207.07|22127.07|22210.26|22130.26|22210.63|22130.63|22207.07|22127.07|10
1731915180000|2024-11-18 07:33:00|22210.48|22130.48|22215.46|22135.46|22215.82|22135.82|22209.98|22129.98|10
1731915190000|2024-11-18 07:33:10|22215.9|22135.9|22221.24|22141.24|22221.24|22141.24|22215.88|22135.88|10
1731915200000|2024-11-18 07:33:20|22221.79|22141.79|22221.49|22141.49|22221.79|22141.79|22219.93|22139.93|10
1731915210000|2024-11-18 07:33:30|22221.81|22141.81|22223.71|22143.71|22224.73|22144.73|22221.81|22141.81|10
1731915220000|2024-11-18 07:33:40|22223.62|22143.62|22227.14|22147.14|22227.14|22147.14|22223.62|22143.62|10
1731915230000|2024-11-18 07:33:50|22227.22|22147.22|22228.9|22148.9|22228.9|22148.9|22227.22|22147.22|10
1731915240000|2024-11-18 07:34:00|22229.11|22149.11|22232.39|22152.39|22232.39|22152.39|22229.07|22149.07|10
1731915250000|2024-11-18 07:34:10|22232.78|22152.78|22228.94|22148.94|22232.86|22152.86|22228.81|22148.81|10
1731915260000|2024-11-18 07:34:20|22229.36|22149.36|22229.86|22149.86|22229.86|22149.86|22228.67|22148.67|10
1731915270000|2024-11-18 07:34:30|22230.09|22150.09|22233.44|22153.44|22234.23|22154.23|22230.05|22150.05|9
1731915280000|2024-11-18 07:34:40|22234.14|22154.14|22235.22|22155.22|22235.61|22155.61|22234.14|22154.14|10
1731915290000|2024-11-18 07:34:50|22235.07|22155.07|22239.89|22159.89|22241.07|22161.07|22235.07|22155.07|10
1731915300000|2024-11-18 07:35:00|22239.87|22159.87|22235.39|22155.39|22239.87|22159.87|22235.39|22155.39|10
1731915310000|2024-11-18 07:35:10|22234.73|22154.73|22232.79|22152.79|22235.3|22155.3|22232.23|22152.23|10
1731915320000|2024-11-18 07:35:20|22232.88|22152.88|22228.36|22148.36|22232.88|22152.88|22228.36|22148.36|10
1731915330000|2024-11-18 07:35:30|22228.27|22148.27|22230.98|22150.98|22230.98|22150.98|22228.26|22148.26|10
1731915340000|2024-11-18 07:35:40|22230.78|22150.78|22230.71|22150.71|22231.18|22151.18|22230.35|22150.35|9
1731915350000|2024-11-18 07:35:50|22230.47|22150.47|22227.07|22147.07|22230.47|22150.47|22225.42|22145.42|10
1731915360000|2024-11-18 07:36:00|22227.53|22147.53|22222.64|22142.64|22227.53|22147.53|22222.48|22142.48|10
1731915370000|2024-11-18 07:36:10|22223.19|22143.19|22222.13|22142.13|22223.19|22143.19|22222.12|22142.12|10
1731915380000|2024-11-18 07:36:20|22222.52|22142.52|22224.59|22144.59|22224.59|22144.59|22221.54|22141.54|10
1731915390000|2024-11-18 07:36:30|22223.79|22143.79|22227.29|22147.29|22227.29|22147.29|22223.79|22143.79|10
1731915400000|2024-11-18 07:36:40|22226.68|22146.68|22225.81|22145.81|22226.68|22146.68|22225.81|22145.81|10
1731915410000|2024-11-18 07:36:50|22226.7|22146.7|22230.9|22150.9|22230.9|22150.9|22226.7|22146.7|10
1731915420000|2024-11-18 07:37:00|22232.36|22152.36|22237.07|22157.07|22237.85|22157.85|22232.36|22152.36|10
1731915430000|2024-11-18 07:37:10|22236.93|22156.93|22240.86|22160.86|22241.05|22161.05|22236.93|22156.93|10
1731915440000|2024-11-18 07:37:20|22241.57|22161.57|22247.85|22167.85|22247.96|22167.96|22241.57|22161.57|10
1731915450000|2024-11-18 07:37:30|22248.04|22168.04|22252.96|22172.96|22252.96|22172.96|22248.04|22168.04|10
1731915460000|2024-11-18 07:37:40|22253.42|22173.42|22258.12|22178.12|22258.12|22178.12|22253.42|22173.42|10
1731915470000|2024-11-18 07:37:50|22258.46|22178.46|22259.27|22179.27|22259.27|22179.27|22257.34|22177.34|10
1731915480000|2024-11-18 07:38:00|22259.13|22179.13|22259.01|22179.01|22259.13|22179.13|22257.54|22177.54|10
1731915490000|2024-11-18 07:38:10|22258.96|22178.96|22255.19|22175.19|22261.34|22181.34|22255.19|22175.19|10
1731915500000|2024-11-18 07:38:20|22255.3|22175.3|22257.95|22177.95|22257.95|22177.95|22255.3|22175.3|10
1731915510000|2024-11-18 07:38:30|22257.32|22177.32|22261.55|22181.55|22261.55|22181.55|22257.32|22177.32|10
1731915520000|2024-11-18 07:38:40|22261.51|22181.51|22262.65|22182.65|22263.92|22183.92|22261.16|22181.16|10
1731915530000|2024-11-18 07:38:50|22262.33|22182.33|22270.05|22190.05|22270.59|22190.59|22260.69|22180.69|10
1731915540000|2024-11-18 07:39:00|22270.2|22190.2|22257.68|22177.68|22270.2|22190.2|22257.68|22177.68|10
1731915550000|2024-11-18 07:39:10|22257.36|22177.36|22257.48|22177.48|22257.69|22177.69|22256.67|22176.67|10
1731915560000|2024-11-18 07:39:20|22256.93|22176.93|22258.34|22178.34|22258.34|22178.34|22256.75|22176.75|10
1731915570000|2024-11-18 07:39:30|22259.09|22179.09|22261.4|22181.4|22261.44|22181.44|22259.09|22179.09|10
1731915580000|2024-11-18 07:39:40|22261.43|22181.43|22264.94|22184.94|22264.94|22184.94|22261.43|22181.43|10
1731915590000|2024-11-18 07:39:50|22264.68|22184.68|22265.71|22185.71|22265.85|22185.85|22264.18|22184.18|10
1731915600000|2024-11-18 07:40:00|22265.47|22185.47|22266.93|22186.93|22267.02|22187.02|22265.47|22185.47|10
1731915610000|2024-11-18 07:40:10|22267.06|22187.06|22264.89|22184.89|22267.06|22187.06|22264.11|22184.11|10
1731915620000|2024-11-18 07:40:20|22264.76|22184.76|22270.91|22190.91|22270.91|22190.91|22263.78|22183.78|10
1731915630000|2024-11-18 07:40:30|22269.51|22189.51|22274.2|22194.2|22275.25|22195.25|22269.47|22189.47|10
1731915640000|2024-11-18 07:40:40|22275.03|22195.03|22277.64|22197.64|22277.64|22197.64|22275.03|22195.03|10
1731915650000|2024-11-18 07:40:50|22277.73|22197.73|22277.78|22197.78|22277.78|22197.78|22276.61|22196.61|10
1731915660000|2024-11-18 07:41:00|22277.74|22197.74|22280.77|22200.77|22281.99|22201.99|22277.74|22197.74|10
1731915670000|2024-11-18 07:41:10|22280.37|22200.37|22280.98|22200.98|22281.04|22201.04|22279.82|22199.82|10
1731915680000|2024-11-18 07:41:20|22281.16|22201.16|22279.34|22199.34|22281.16|22201.16|22279.28|22199.28|10
1731915690000|2024-11-18 07:41:30|22280.49|22200.49|22279.24|22199.24|22281.26|22201.26|22279.02|22199.02|10
1731915700000|2024-11-18 07:41:40|22280.81|22200.81|22282.29|22202.29|22282.55|22202.55|22280.81|22200.81|10
1731915710000|2024-11-18 07:41:50|22282.12|22202.12|22282.64|22202.64|22282.64|22202.64|22281.68|22201.68|10
1731915720000|2024-11-18 07:42:00|22282.67|22202.67|22283.52|22203.52|22283.52|22203.52|22282.67|22202.67|10
1731915730000|2024-11-18 07:42:10|22283.97|22203.97|22282.01|22202.01|22283.97|22203.97|22282.01|22202.01|10
1731915740000|2024-11-18 07:42:20|22281.4|22201.4|22281.15|22201.15|22281.4|22201.4|22280.56|22200.56|10
1731915750000|2024-11-18 07:42:30|22281.24|22201.24|22280.44|22200.44|22281.89|22201.89|22280.42|22200.42|10
1731915760000|2024-11-18 07:42:40|22280.4|22200.4|22282.86|22202.86|22282.93|22202.93|22280.4|22200.4|10
1731915770000|2024-11-18 07:42:50|22282.88|22202.88|22283.43|22203.43|22283.57|22203.57|22282|22202|10
1731915780000|2024-11-18 07:43:00|22282.83|22202.83|22277.03|22197.03|22282.83|22202.83|22277.03|22197.03|10
1731915790000|2024-11-18 07:43:10|22277.35|22197.35|22274.26|22194.26|22277.35|22197.35|22274.26|22194.26|10
1731915800000|2024-11-18 07:43:20|22273.94|22193.94|22272.88|22192.88|22273.94|22193.94|22272.69|22192.69|10
1731915810000|2024-11-18 07:43:30|22272.71|22192.71|22275.48|22195.48|22275.48|22195.48|22272.45|22192.45|10
1731915820000|2024-11-18 07:43:40|22274.93|22194.93|22274.52|22194.52|22275.27|22195.27|22274.52|22194.52|10
1731915830000|2024-11-18 07:43:50|22274.48|22194.48|22275.35|22195.35|22275.43|22195.43|22273.24|22193.24|10
1731915840000|2024-11-18 07:44:00|22275.28|22195.28|22274.47|22194.47|22276.33|22196.33|22274.47|22194.47|10
1731915850000|2024-11-18 07:44:10|22274.15|22194.15|22273.46|22193.46|22274.15|22194.15|22272.48|22192.48|10
1731915860000|2024-11-18 07:44:20|22273.03|22193.03|22273.45|22193.45|22273.45|22193.45|22272.54|22192.54|10
1731915870000|2024-11-18 07:44:30|22273.48|22193.48|22274.04|22194.04|22274.15|22194.15|22273.37|22193.37|10
1731915880000|2024-11-18 07:44:40|22273.99|22193.99|22274.14|22194.14|22274.79|22194.79|22273.99|22193.99|10
1731915890000|2024-11-18 07:44:50|22274.24|22194.24|22275.26|22195.26|22275.41|22195.41|22274.24|22194.24|10
1731915900000|2024-11-18 07:45:00|22275.32|22195.32|22275.63|22195.63|22275.63|22195.63|22274.17|22194.17|10
1731915910000|2024-11-18 07:45:10|22275.62|22195.62|22274.91|22194.91|22275.62|22195.62|22274.46|22194.46|10
1731915920000|2024-11-18 07:45:20|22274.53|22194.53|22281.17|22201.17|22281.17|22201.17|22274.35|22194.35|10
1731915930000|2024-11-18 07:45:30|22281.38|22201.38|22282.63|22202.63|22282.63|22202.63|22281.26|22201.26|10
1731915940000|2024-11-18 07:45:40|22283.08|22203.08|22282.68|22202.68|22283.91|22203.91|22282.53|22202.53|10
1731915950000|2024-11-18 07:45:50|22282.66|22202.66|22281.92|22201.92|22283.29|22203.29|22281.25|22201.25|10
1731915960000|2024-11-18 07:46:00|22281.77|22201.77|22278.81|22198.81|22281.77|22201.77|22278.81|22198.81|10
1731915970000|2024-11-18 07:46:10|22278.52|22198.52|22276.58|22196.58|22278.96|22198.96|22276.58|22196.58|10
1731915980000|2024-11-18 07:46:20|22277|22197|22273.49|22193.49|22277.84|22197.84|22273.49|22193.49|10
1731915990000|2024-11-18 07:46:30|22273.82|22193.82|22276.03|22196.03|22276.03|22196.03|22273.81|22193.81|9
1731916000000|2024-11-18 07:46:40|22276.02|22196.02|22276.17|22196.17|22276.62|22196.62|22275.55|22195.55|10
1731916010000|2024-11-18 07:46:50|22277.04|22197.04|22276.9|22196.9|22277.98|22197.98|22276.24|22196.24|10
1731916020000|2024-11-18 07:47:00|22277.17|22197.17|22279.34|22199.34|22279.34|22199.34|22277.13|22197.13|9
1731916030000|2024-11-18 07:47:10|22279.51|22199.51|22282.22|22202.22|22282.22|22202.22|22279.44|22199.44|10
1731916040000|2024-11-18 07:47:20|22282.35|22202.35|22283.88|22203.88|22283.88|22203.88|22282.28|22202.28|10
1731916050000|2024-11-18 07:47:30|22285.7|22205.7|22287.13|22207.13|22288.91|22208.91|22285.53|22205.53|9
1731916060000|2024-11-18 07:47:40|22287.35|22207.35|22291|22211|22291.24|22211.24|22287.35|22207.35|10
1731916070000|2024-11-18 07:47:50|22290.93|22210.93|22293.62|22213.62|22293.62|22213.62|22289.26|22209.26|10
1731916080000|2024-11-18 07:48:00|22294.24|22214.24|22294.41|22214.41|22294.45|22214.45|22292.29|22212.29|10
1731916090000|2024-11-18 07:48:10|22294.5|22214.5|22294.19|22214.19|22294.56|22214.56|22293.98|22213.98|9
1731916100000|2024-11-18 07:48:20|22294.47|22214.47|22292.28|22212.28|22294.47|22214.47|22291.64|22211.64|10
1731916110000|2024-11-18 07:48:30|22292.16|22212.16|22291.65|22211.65|22292.44|22212.44|22291.32|22211.32|10
1731916120000|2024-11-18 07:48:40|22291.43|22211.43|22290.73|22210.73|22291.54|22211.54|22290.55|22210.55|10
1731916130000|2024-11-18 07:48:50|22290.59|22210.59|22287|22207|22290.59|22210.59|22287|22207|10
1731916140000|2024-11-18 07:49:00|22287.2|22207.2|22288|22208|22288.3|22208.3|22287.05|22207.05|10
1731916150000|2024-11-18 07:49:10|22288.03|22208.03|22290.01|22210.01|22290.79|22210.79|22288.03|22208.03|10
1731916160000|2024-11-18 07:49:20|22289.88|22209.88|22288.15|22208.15|22289.88|22209.88|22288.15|22208.15|10
1731916170000|2024-11-18 07:49:30|22288.16|22208.16|22288.85|22208.85|22291.22|22211.22|22288.16|22208.16|10
1731916180000|2024-11-18 07:49:40|22287.6|22207.6|22286.47|22206.47|22288.97|22208.97|22286.47|22206.47|10
1731916190000|2024-11-18 07:49:50|22286.71|22206.71|22285.72|22205.72|22287.81|22207.81|22283.51|22203.51|10
1731916200000|2024-11-18 07:50:00|22285.8|22205.8|22285.56|22205.56|22286.38|22206.38|22284.89|22204.89|10
1731916210000|2024-11-18 07:50:10|22284.86|22204.86|22288.42|22208.42|22288.42|22208.42|22284.86|22204.86|10
1731916220000|2024-11-18 07:50:20|22289.2|22209.2|22292.72|22212.72|22292.72|22212.72|22287.74|22207.74|10
1731916230000|2024-11-18 07:50:30|22293.56|22213.56|22291.77|22211.77|22295.07|22215.07|22291.77|22211.77|10
1731916240000|2024-11-18 07:50:40|22289.49|22209.49|22288.62|22208.62|22290.85|22210.85|22288.62|22208.62|10
1731916250000|2024-11-18 07:50:50|22292.43|22212.43|22293.45|22213.45|22293.81|22213.81|22292.43|22212.43|10
1731916260000|2024-11-18 07:51:00|22293.54|22213.54|22291.31|22211.31|22293.55|22213.55|22291.31|22211.31|10
1731916270000|2024-11-18 07:51:10|22291.48|22211.48|22291.03|22211.03|22291.48|22211.48|22288.52|22208.52|10
1731916280000|2024-11-18 07:51:20|22291.31|22211.31|22288.96|22208.96|22291.31|22211.31|22288.96|22208.96|10
1731916290000|2024-11-18 07:51:30|22288.95|22208.95|22286.65|22206.65|22289.34|22209.34|22286.65|22206.65|10
1731916300000|2024-11-18 07:51:40|22286.31|22206.31|22288.81|22208.81|22288.93|22208.93|22286.17|22206.17|10
1731916310000|2024-11-18 07:51:50|22288.35|22208.35|22289.9|22209.9|22290.03|22210.03|22288.26|22208.26|10
1731916320000|2024-11-18 07:52:00|22289.83|22209.83|22284.67|22204.67|22289.83|22209.83|22284.35|22204.35|10
1731916330000|2024-11-18 07:52:10|22284.28|22204.28|22279.69|22199.69|22284.28|22204.28|22279.69|22199.69|10
1731916340000|2024-11-18 07:52:20|22279.43|22199.43|22281.28|22201.28|22281.81|22201.81|22279.43|22199.43|10
1731916350000|2024-11-18 07:52:30|22281.89|22201.89|22283.1|22203.1|22283.1|22203.1|22280.03|22200.03|10
1731916360000|2024-11-18 07:52:40|22283.19|22203.19|22285.87|22205.87|22286|22206|22283.19|22203.19|10
1731916370000|2024-11-18 07:52:50|22285.7|22205.7|22285.88|22205.88|22286.99|22206.99|22285.6|22205.6|10
1731916380000|2024-11-18 07:53:00|22286.14|22206.14|22288.11|22208.11|22288.11|22208.11|22285.75|22205.75|10
1731916390000|2024-11-18 07:53:10|22286.92|22206.92|22285.27|22205.27|22286.92|22206.92|22283.24|22203.24|10
1731916400000|2024-11-18 07:53:20|22285.77|22205.77|22286.41|22206.41|22288.65|22208.65|22285.77|22205.77|10
1731916410000|2024-11-18 07:53:30|22286.49|22206.49|22288|22208|22288|22208|22286.49|22206.49|10
1731916420000|2024-11-18 07:53:40|22288.23|22208.23|22291.14|22211.14|22291.27|22211.27|22288.23|22208.23|10
1731916430000|2024-11-18 07:53:50|22290.99|22210.99|22289.06|22209.06|22290.99|22210.99|22288.37|22208.37|10
1731916440000|2024-11-18 07:54:00|22289.13|22209.13|22290.17|22210.17|22290.17|22210.17|22288.54|22208.54|10
1731916450000|2024-11-18 07:54:10|22289.54|22209.54|22294.15|22214.15|22294.15|22214.15|22289.54|22209.54|10
1731916460000|2024-11-18 07:54:20|22293.54|22213.54|22293.95|22213.95|22293.95|22213.95|22292.46|22212.46|10
1731916470000|2024-11-18 07:54:30|22293.77|22213.77|22294.28|22214.28|22295.14|22215.14|22293.14|22213.14|9
1731916480000|2024-11-18 07:54:40|22294.29|22214.29|22292.77|22212.77|22294.93|22214.93|22292.77|22212.77|10
1731916490000|2024-11-18 07:54:50|22292.44|22212.44|22289.85|22209.85|22292.44|22212.44|22289.85|22209.85|10
1731916500000|2024-11-18 07:55:00|22289.65|22209.65|22289.88|22209.88|22290.38|22210.38|22289.6|22209.6|9
1731916510000|2024-11-18 07:55:10|22289.23|22209.23|22291.97|22211.97|22292.08|22212.08|22289.23|22209.23|10
1731916520000|2024-11-18 07:55:20|22291.95|22211.95|22289.88|22209.88|22291.95|22211.95|22289.88|22209.88|9
1731916530000|2024-11-18 07:55:30|22289.31|22209.31|22287.77|22207.77|22289.31|22209.31|22286.74|22206.74|10
1731916540000|2024-11-18 07:55:40|22287.22|22207.22|22287.09|22207.09|22287.35|22207.35|22286.72|22206.72|10
1731916550000|2024-11-18 07:55:50|22287.15|22207.15|22286.81|22206.81|22288.43|22208.43|22286.33|22206.33|10
1731916560000|2024-11-18 07:56:00|22287.79|22207.79|22289.3|22209.3|22289.3|22209.3|22286.5|22206.5|10
1731916570000|2024-11-18 07:56:10|22289.74|22209.74|22287.88|22207.88|22289.74|22209.74|22287.78|22207.78|10
1731916580000|2024-11-18 07:56:20|22287.69|22207.69|22286.15|22206.15|22287.69|22207.69|22285.64|22205.64|10
1731916590000|2024-11-18 07:56:30|22285.33|22205.33|22286.09|22206.09|22287.11|22207.11|22285.19|22205.19|10
1731916600000|2024-11-18 07:56:40|22285.97|22205.97|22289.1|22209.1|22289.44|22209.44|22285.97|22205.97|10
1731916610000|2024-11-18 07:56:50|22289.12|22209.12|22287.54|22207.54|22289.23|22209.23|22287.47|22207.47|10
1731916620000|2024-11-18 07:57:00|22287.58|22207.58|22285.12|22205.12|22288.12|22208.12|22284.89|22204.89|10
1731916630000|2024-11-18 07:57:10|22284.77|22204.77|22286.56|22206.56|22286.56|22206.56|22284.65|22204.65|9
1731916640000|2024-11-18 07:57:20|22286.54|22206.54|22285.46|22205.46|22286.69|22206.69|22285.04|22205.04|10
1731916650000|2024-11-18 07:57:30|22285.06|22205.06|22284.08|22204.08|22285.06|22205.06|22284.08|22204.08|10
1731916660000|2024-11-18 07:57:40|22284.22|22204.22|22284.65|22204.65|22284.65|22204.65|22283.97|22203.97|10
1731916670000|2024-11-18 07:57:50|22284.64|22204.64|22285.31|22205.31|22285.31|22205.31|22284.33|22204.33|10
1731916680000|2024-11-18 07:58:00|22285.23|22205.23|22283.07|22203.07|22285.88|22205.88|22283.07|22203.07|10
1731916690000|2024-11-18 07:58:10|22283.24|22203.24|22279.94|22199.94|22283.24|22203.24|22279.84|22199.84|10
1731916700000|2024-11-18 07:58:20|22279.72|22199.72|22273.15|22193.15|22279.72|22199.72|22273.15|22193.15|10
1731916710000|2024-11-18 07:58:30|22272.83|22192.83|22272.61|22192.61|22272.83|22192.83|22272.28|22192.28|10
1731916720000|2024-11-18 07:58:40|22271.94|22191.94|22272.13|22192.13|22273.37|22193.37|22271.4|22191.4|10
1731916730000|2024-11-18 07:58:50|22273.48|22193.48|22274.92|22194.92|22275.64|22195.64|22273.48|22193.48|10
1731916740000|2024-11-18 07:59:00|22274.68|22194.68|22275.4|22195.4|22275.98|22195.98|22274.46|22194.46|10
1731916750000|2024-11-18 07:59:10|22275.2|22195.2|22273.68|22193.68|22275.2|22195.2|22273.6|22193.6|10
1731916760000|2024-11-18 07:59:20|22273.76|22193.76|22271.78|22191.78|22274.07|22194.07|22271.78|22191.78|9
1731916770000|2024-11-18 07:59:30|22271.65|22191.65|22271.04|22191.04|22271.8|22191.8|22270.29|22190.29|10
1731916780000|2024-11-18 07:59:40|22270.89|22190.89|22272.35|22192.35|22272.35|22192.35|22270.89|22190.89|10
1731916790000|2024-11-18 07:59:50|22271.74|22191.74|22270.49|22190.49|22271.74|22191.74|22269.47|22189.47|10
1731916800000|2024-11-18 08:00:00|22270.68|22190.68|22273.37|22193.37|22274.84|22194.84|22270.68|22190.68|10
1731916810000|2024-11-18 08:00:10|22273.28|22193.28|22275.65|22195.65|22275.65|22195.65|22273.28|22193.28|10
1731916820000|2024-11-18 08:00:20|22275.37|22195.37|22276.88|22196.88|22276.88|22196.88|22274.22|22194.22|9
1731916830000|2024-11-18 08:00:30|22277.01|22197.01|22280.34|22200.34|22280.34|22200.34|22277.01|22197.01|10
1731916840000|2024-11-18 08:00:40|22281.01|22201.01|22285.72|22205.72|22285.72|22205.72|22281.01|22201.01|10
1731916850000|2024-11-18 08:00:50|22285.89|22205.89|22286.67|22206.67|22286.76|22206.76|22284.88|22204.88|10
1731916860000|2024-11-18 08:01:00|22286.43|22206.43|22284.61|22204.61|22286.43|22206.43|22284.61|22204.61|10
1731916870000|2024-11-18 08:01:10|22284.19|22204.19|22285.11|22205.11|22285.2|22205.2|22283.54|22203.54|10
1731916880000|2024-11-18 08:01:20|22286.47|22206.47|22284.94|22204.94|22286.87|22206.87|22284.94|22204.94|10
1731916890000|2024-11-18 08:01:30|22284.52|22204.52|22280.44|22200.44|22284.52|22204.52|22280.44|22200.44|10
1731916900000|2024-11-18 08:01:40|22279.85|22199.85|22277.31|22197.31|22279.85|22199.85|22277.31|22197.31|10
1731916910000|2024-11-18 08:01:50|22277.32|22197.32|22274.49|22194.49|22277.32|22197.32|22274.49|22194.49|10
1731916920000|2024-11-18 08:02:00|22274.98|22194.98|22268.56|22188.56|22274.98|22194.98|22268.56|22188.56|10
1731916930000|2024-11-18 08:02:10|22267.7|22187.7|22261.77|22181.77|22267.7|22187.7|22261.77|22181.77|10
1731916940000|2024-11-18 08:02:20|22261.84|22181.84|22262.3|22182.3|22262.63|22182.63|22261.24|22181.24|10
1731916950000|2024-11-18 08:02:30|22263.48|22183.48|22263.42|22183.42|22264.1|22184.1|22263.03|22183.03|10
1731916960000|2024-11-18 08:02:40|22264.32|22184.32|22261.69|22181.69|22265.12|22185.12|22261.69|22181.69|10
1731916970000|2024-11-18 08:02:50|22261.43|22181.43|22257.46|22177.46|22261.43|22181.43|22256.05|22176.05|10
1731916980000|2024-11-18 08:03:00|22257.31|22177.31|22256.26|22176.26|22258.17|22178.17|22255.01|22175.01|10
1731916990000|2024-11-18 08:03:10|22255.24|22175.24|22255.74|22175.74|22257.42|22177.42|22255.24|22175.24|10
1731917000000|2024-11-18 08:03:20|22255.7|22175.7|22249.27|22169.27|22255.7|22175.7|22249.27|22169.27|10
1731917010000|2024-11-18 08:03:30|22248.58|22168.58|22246.83|22166.83|22248.58|22168.58|22244.97|22164.97|10
1731917020000|2024-11-18 08:03:40|22246.39|22166.39|22245.41|22165.41|22246.89|22166.89|22245.41|22165.41|10
1731917030000|2024-11-18 08:03:50|22245.56|22165.56|22244.08|22164.08|22245.56|22165.56|22242.58|22162.58|10
1731917040000|2024-11-18 08:04:00|22247.15|22167.15|22247.65|22167.65|22247.65|22167.65|22244.62|22164.62|10
1731917050000|2024-11-18 08:04:10|22249.39|22169.39|22252.19|22172.19|22254.06|22174.06|22249.39|22169.39|10
1731917060000|2024-11-18 08:04:20|22252.09|22172.09|22247.48|22167.48|22252.09|22172.09|22247.48|22167.48|10
1731917070000|2024-11-18 08:04:30|22247.85|22167.85|22246.43|22166.43|22249.56|22169.56|22246.43|22166.43|10
1731917080000|2024-11-18 08:04:40|22246.36|22166.36|22247.16|22167.16|22247.72|22167.72|22246.15|22166.15|10
1731917090000|2024-11-18 08:04:50|22247.18|22167.18|22247.35|22167.35|22247.74|22167.74|22246.97|22166.97|10
1731917100000|2024-11-18 08:05:00|22246.88|22166.88|22247.24|22167.24|22247.24|22167.24|22246.27|22166.27|10
1731917110000|2024-11-18 08:05:10|22245.43|22165.43|22238.09|22158.09|22245.43|22165.43|22238.09|22158.09|10
1731917120000|2024-11-18 08:05:20|22237.37|22157.37|22234.9|22154.9|22237.37|22157.37|22234.26|22154.26|10
1731917130000|2024-11-18 08:05:30|22234.93|22154.93|22229.02|22149.02|22234.93|22154.93|22229.02|22149.02|10
1731917140000|2024-11-18 08:05:40|22228.56|22148.56|22228.09|22148.09|22228.78|22148.78|22227.36|22147.36|10
1731917150000|2024-11-18 08:05:50|22227.56|22147.56|22224.01|22144.01|22227.56|22147.56|22224.01|22144.01|9
1731917160000|2024-11-18 08:06:00|22224.75|22144.75|22229.11|22149.11|22229.11|22149.11|22224.75|22144.75|10
1731917170000|2024-11-18 08:06:10|22229.88|22149.88|22224.1|22144.1|22231.13|22151.13|22223.34|22143.34|10
1731917180000|2024-11-18 08:06:20|22225.12|22145.12|22225.16|22145.16|22226.87|22146.87|22225.12|22145.12|10
1731917190000|2024-11-18 08:06:30|22225.08|22145.08|22222.72|22142.72|22225.08|22145.08|22222.07|22142.07|10
1731917200000|2024-11-18 08:06:40|22223.07|22143.07|22221.96|22141.96|22225.46|22145.46|22221.96|22141.96|10
1731917210000|2024-11-18 08:06:50|22221.65|22141.65|22219.67|22139.67|22221.89|22141.89|22218.43|22138.43|10
1731917220000|2024-11-18 08:07:00|22219.9|22139.9|22221.68|22141.68|22222.14|22142.14|22219.36|22139.36|10
1731917230000|2024-11-18 08:07:10|22221.58|22141.58|22222.51|22142.51|22222.51|22142.51|22221.01|22141.01|10
1731917240000|2024-11-18 08:07:20|22222.24|22142.24|22227.78|22147.78|22227.78|22147.78|22222.24|22142.24|10
1731917250000|2024-11-18 08:07:30|22228.01|22148.01|22232.81|22152.81|22232.81|22152.81|22228.01|22148.01|10
1731917260000|2024-11-18 08:07:40|22232.79|22152.79|22236.81|22156.81|22237.36|22157.36|22232.78|22152.78|10
1731917270000|2024-11-18 08:07:50|22237.03|22157.03|22241.71|22161.71|22242.2|22162.2|22237.03|22157.03|10
1731917280000|2024-11-18 08:08:00|22243.39|22163.39|22247.91|22167.91|22248.01|22168.01|22243.39|22163.39|10
1731917290000|2024-11-18 08:08:10|22249.2|22169.2|22250.37|22170.37|22251.47|22171.47|22249.14|22169.14|10
1731917300000|2024-11-18 08:08:20|22249.08|22169.08|22258.39|22178.39|22259.26|22179.26|22248.96|22168.96|10
1731917310000|2024-11-18 08:08:30|22258.46|22178.46|22261.71|22181.71|22262.44|22182.44|22258.46|22178.46|10
1731917320000|2024-11-18 08:08:40|22263.48|22183.48|22265.54|22185.54|22268.23|22188.23|22263.48|22183.48|10
1731917330000|2024-11-18 08:08:50|22265.87|22185.87|22267.65|22187.65|22268.86|22188.86|22265.87|22185.87|9
1731917340000|2024-11-18 08:09:00|22267.67|22187.67|22263.83|22183.83|22268.08|22188.08|22263.83|22183.83|10
1731917350000|2024-11-18 08:09:10|22263.62|22183.62|22264.59|22184.59|22265.45|22185.45|22263.31|22183.31|10
1731917360000|2024-11-18 08:09:20|22264.82|22184.82|22266.76|22186.76|22266.8|22186.8|22264.11|22184.11|10
1731917370000|2024-11-18 08:09:30|22265.61|22185.61|22265.65|22185.65|22266.59|22186.59|22263.37|22183.37|10
1731917380000|2024-11-18 08:09:40|22265.4|22185.4|22257.49|22177.49|22265.4|22185.4|22257.49|22177.49|10
1731917390000|2024-11-18 08:09:50|22256.99|22176.99|22257.44|22177.44|22258.07|22178.07|22256.04|22176.04|10
1731917400000|2024-11-18 08:10:00|22257.75|22177.75|22259.47|22179.47|22259.59|22179.59|22257.74|22177.74|10
1731917410000|2024-11-18 08:10:10|22260.03|22180.03|22264.43|22184.43|22264.43|22184.43|22260.03|22180.03|10
1731917420000|2024-11-18 08:10:20|22265|22185|22264.47|22184.47|22265|22185|22262.85|22182.85|10
1731917430000|2024-11-18 08:10:30|22264.15|22184.15|22265.14|22185.14|22265.14|22185.14|22263.82|22183.82|10
1731917440000|2024-11-18 08:10:40|22265.27|22185.27|22265.6|22185.6|22266.65|22186.65|22265.24|22185.24|10
1731917450000|2024-11-18 08:10:50|22265.19|22185.19|22269.67|22189.67|22269.69|22189.69|22263.7|22183.7|10
1731917460000|2024-11-18 08:11:00|22270.48|22190.48|22273.07|22193.07|22274.07|22194.07|22270.48|22190.48|9
1731917470000|2024-11-18 08:11:10|22273.02|22193.02|22270.65|22190.65|22273.49|22193.49|22270.65|22190.65|10
1731917480000|2024-11-18 08:11:20|22270.14|22190.14|22272.77|22192.77|22273.19|22193.19|22268.81|22188.81|10
1731917490000|2024-11-18 08:11:30|22273.01|22193.01|22273.38|22193.38|22273.62|22193.62|22272.03|22192.03|10
1731917500000|2024-11-18 08:11:40|22272.73|22192.73|22275.29|22195.29|22275.87|22195.87|22272.73|22192.73|10
1731917510000|2024-11-18 08:11:50|22275.6|22195.6|22279.67|22199.67|22279.67|22199.67|22275.6|22195.6|10
1731917520000|2024-11-18 08:12:00|22279.61|22199.61|22279.56|22199.56|22280.14|22200.14|22278.36|22198.36|10
1731917530000|2024-11-18 08:12:10|22279.17|22199.17|22276.5|22196.5|22279.17|22199.17|22276.5|22196.5|10
1731917540000|2024-11-18 08:12:20|22277.31|22197.31|22277.16|22197.16|22279.29|22199.29|22276.4|22196.4|10
1731917550000|2024-11-18 08:12:30|22276.79|22196.79|22265.74|22185.74|22276.79|22196.79|22265.74|22185.74|9
1731917560000|2024-11-18 08:12:40|22264.93|22184.93|22271.66|22191.66|22271.66|22191.66|22264.93|22184.93|10
1731917570000|2024-11-18 08:12:50|22272.03|22192.03|22274.07|22194.07|22274.13|22194.13|22271.07|22191.07|10
1731917580000|2024-11-18 08:13:00|22274.24|22194.24|22275.48|22195.48|22275.93|22195.93|22274.24|22194.24|10
1731917590000|2024-11-18 08:13:10|22274.89|22194.89|22270.85|22190.85|22274.89|22194.89|22270.59|22190.59|9
1731917600000|2024-11-18 08:13:20|22270.8|22190.8|22270.46|22190.46|22271.55|22191.55|22267.83|22187.83|10
1731917610000|2024-11-18 08:13:30|22271.14|22191.14|22274.37|22194.37|22275.18|22195.18|22271.14|22191.14|10
1731917620000|2024-11-18 08:13:40|22274.23|22194.23|22275.86|22195.86|22276.03|22196.03|22273.74|22193.74|10
1731917630000|2024-11-18 08:13:50|22276.4|22196.4|22278.83|22198.83|22278.83|22198.83|22276.4|22196.4|10
1731917640000|2024-11-18 08:14:00|22278.55|22198.55|22276.89|22196.89|22278.55|22198.55|22276.55|22196.55|10
1731917650000|2024-11-18 08:14:10|22277.3|22197.3|22277.98|22197.98|22278.4|22198.4|22276.71|22196.71|10
1731917660000|2024-11-18 08:14:20|22276.21|22196.21|22279.26|22199.26|22279.26|22199.26|22275.77|22195.77|10
1731917670000|2024-11-18 08:14:30|22280.51|22200.51|22293.33|22213.33|22293.33|22213.33|22280.51|22200.51|10
1731917680000|2024-11-18 08:14:40|22293.6|22213.6|22302.37|22222.37|22302.71|22222.71|22293.6|22213.6|10
1731917690000|2024-11-18 08:14:50|22302.25|22222.25|22305.26|22225.26|22305.26|22225.26|22302.25|22222.25|9
1731917700000|2024-11-18 08:15:00|22305.23|22225.23|22306.83|22226.83|22306.88|22226.88|22305.23|22225.23|9
1731917710000|2024-11-18 08:15:10|22306.4|22226.4|22308.22|22228.22|22309.22|22229.22|22306.4|22226.4|10
1731917720000|2024-11-18 08:15:20|22308.98|22228.98|22305.52|22225.52|22308.98|22228.98|22304.77|22224.77|10
1731917730000|2024-11-18 08:15:30|22305.59|22225.59|22304.59|22224.59|22306.45|22226.45|22303.48|22223.48|10
1731917740000|2024-11-18 08:15:40|22304.77|22224.77|22305.05|22225.05|22305.35|22225.35|22304.08|22224.08|10
1731917750000|2024-11-18 08:15:50|22304.9|22224.9|22302.43|22222.43|22304.9|22224.9|22301.23|22221.23|10
1731917760000|2024-11-18 08:16:00|22302|22222|22296.67|22216.67|22302|22222|22296.05|22216.05|10
1731917770000|2024-11-18 08:16:10|22295.5|22215.5|22289.34|22209.34|22295.5|22215.5|22289.34|22209.34|10
1731917780000|2024-11-18 08:16:20|22289.29|22209.29|22289.56|22209.56|22289.56|22209.56|22287.25|22207.25|10
1731917790000|2024-11-18 08:16:30|22288.45|22208.45|22288.55|22208.55|22288.77|22208.77|22286.8|22206.8|10
1731917800000|2024-11-18 08:16:40|22288.13|22208.13|22291.02|22211.02|22291.55|22211.55|22288.13|22208.13|10
1731917810000|2024-11-18 08:16:50|22290.33|22210.33|22286.95|22206.95|22290.33|22210.33|22286.38|22206.38|10
1731917820000|2024-11-18 08:17:00|22287.57|22207.57|22287.93|22207.93|22289.12|22209.12|22287.42|22207.42|10
1731917830000|2024-11-18 08:17:10|22287.18|22207.18|22286.56|22206.56|22287.52|22207.52|22286.13|22206.13|10
1731917840000|2024-11-18 08:17:20|22286.34|22206.34|22284.61|22204.61|22286.34|22206.34|22282.72|22202.72|10
1731917850000|2024-11-18 08:17:30|22283.97|22203.97|22282.86|22202.86|22285|22205|22282.75|22202.75|9
1731917860000|2024-11-18 08:17:40|22282.76|22202.76|22283.8|22203.8|22284.53|22204.53|22282.76|22202.76|10
1731917870000|2024-11-18 08:17:50|22283.94|22203.94|22284.68|22204.68|22285.51|22205.51|22283.94|22203.94|10
1731917880000|2024-11-18 08:18:00|22284.08|22204.08|22284.71|22204.71|22285.65|22205.65|22283.99|22203.99|10
1731917890000|2024-11-18 08:18:10|22283.13|22203.13|22284.66|22204.66|22285.45|22205.45|22283.13|22203.13|10
1731917900000|2024-11-18 08:18:20|22285.35|22205.35|22285.23|22205.23|22287.08|22207.08|22284.84|22204.84|10
1731917910000|2024-11-18 08:18:30|22285.05|22205.05|22281.49|22201.49|22285.94|22205.94|22280.96|22200.96|10
1731917920000|2024-11-18 08:18:40|22281.12|22201.12|22284.49|22204.49|22284.54|22204.54|22281.12|22201.12|10
1731917930000|2024-11-18 08:18:50|22283.88|22203.88|22287.23|22207.23|22290.59|22210.59|22283.86|22203.86|10
1731917940000|2024-11-18 08:19:00|22290.48|22210.48|22286.69|22206.69|22290.48|22210.48|22286.69|22206.69|10
1731917950000|2024-11-18 08:19:10|22286.8|22206.8|22285.22|22205.22|22286.99|22206.99|22283.85|22203.85|9
1731917960000|2024-11-18 08:19:20|22285.91|22205.91|22289.09|22209.09|22290.01|22210.01|22285.91|22205.91|10
1731917970000|2024-11-18 08:19:30|22290.37|22210.37|22288.86|22208.86|22290.37|22210.37|22288.1|22208.1|10
1731917980000|2024-11-18 08:19:40|22289.01|22209.01|22288.24|22208.24|22289.01|22209.01|22285.52|22205.52|10
1731917990000|2024-11-18 08:19:50|22288.63|22208.63|22288.43|22208.43|22288.81|22208.81|22287.78|22207.78|10
1731918000000|2024-11-18 08:20:00|22288.84|22208.84|22290.69|22210.69|22291.73|22211.73|22288.4|22208.4|10
1731918010000|2024-11-18 08:20:10|22290.14|22210.14|22287.62|22207.62|22290.14|22210.14|22285.18|22205.18|10
1731918020000|2024-11-18 08:20:20|22288.12|22208.12|22291.52|22211.52|22291.52|22211.52|22288.12|22208.12|10
1731918030000|2024-11-18 08:20:30|22291.42|22211.42|22288.78|22208.78|22291.42|22211.42|22288.45|22208.45|10
1731918040000|2024-11-18 08:20:40|22289.21|22209.21|22288.56|22208.56|22289.34|22209.34|22288.32|22208.32|10
1731918050000|2024-11-18 08:20:50|22288.73|22208.73|22290.79|22210.79|22291.91|22211.91|22288.47|22208.47|10
1731918060000|2024-11-18 08:21:00|22291.15|22211.15|22290.28|22210.28|22291.15|22211.15|22288.19|22208.19|10
1731918070000|2024-11-18 08:21:10|22289.2|22209.2|22289.12|22209.12|22291.07|22211.07|22289.12|22209.12|10
1731918080000|2024-11-18 08:21:20|22288.96|22208.96|22287.58|22207.58|22288.96|22208.96|22285.65|22205.65|10
1731918090000|2024-11-18 08:21:30|22287.92|22207.92|22284.2|22204.2|22287.92|22207.92|22284.2|22204.2|10
1731918100000|2024-11-18 08:21:40|22284.63|22204.63|22288.1|22208.1|22288.14|22208.14|22284.63|22204.63|10
1731918110000|2024-11-18 08:21:50|22288.07|22208.07|22294.07|22214.07|22294.07|22214.07|22287.78|22207.78|10
1731918120000|2024-11-18 08:22:00|22294.28|22214.28|22296.77|22216.77|22296.77|22216.77|22293.62|22213.62|10
1731918130000|2024-11-18 08:22:10|22297.38|22217.38|22299.83|22219.83|22300.34|22220.34|22297.38|22217.38|10
1731918140000|2024-11-18 08:22:20|22304|22224|22317.46|22237.46|22317.46|22237.46|22304|22224|10
1731918150000|2024-11-18 08:22:30|22317.58|22237.58|22319.59|22239.59|22319.59|22239.59|22315.46|22235.46|10
1731918160000|2024-11-18 08:22:40|22319.3|22239.3|22324.27|22244.27|22324.68|22244.68|22319.3|22239.3|10
1731918170000|2024-11-18 08:22:50|22323.13|22243.13|22321.39|22241.39|22323.13|22243.13|22320.54|22240.54|10
1731918180000|2024-11-18 08:23:00|22322.5|22242.5|22320.94|22240.94|22322.71|22242.71|22320.94|22240.94|10
1731918190000|2024-11-18 08:23:10|22320.52|22240.52|22322.46|22242.46|22323.07|22243.07|22320.52|22240.52|10
1731918200000|2024-11-18 08:23:20|22322.7|22242.7|22318.4|22238.4|22322.7|22242.7|22317.99|22237.99|10
1731918210000|2024-11-18 08:23:30|22318.1|22238.1|22318.94|22238.94|22319.3|22239.3|22318.08|22238.08|10
1731918220000|2024-11-18 08:23:40|22319.82|22239.82|22322.12|22242.12|22323.42|22243.42|22319.82|22239.82|10
1731918230000|2024-11-18 08:23:50|22321.51|22241.51|22316.27|22236.27|22321.51|22241.51|22316.12|22236.12|10
1731918240000|2024-11-18 08:24:00|22314.48|22234.48|22314.12|22234.12|22320.01|22240.01|22314.12|22234.12|10
1731918250000|2024-11-18 08:24:10|22313.73|22233.73|22315.51|22235.51|22315.57|22235.57|22313.73|22233.73|10
1731918260000|2024-11-18 08:24:20|22316.03|22236.03|22315.11|22235.11|22316.03|22236.03|22313.96|22233.96|10
1731918270000|2024-11-18 08:24:30|22315.54|22235.54|22315.59|22235.59|22316.99|22236.99|22315.54|22235.54|10
1731918280000|2024-11-18 08:24:40|22314.09|22234.09|22312.83|22232.83|22314.09|22234.09|22311.59|22231.59|10
1731918290000|2024-11-18 08:24:50|22313.79|22233.79|22311.49|22231.49|22314.44|22234.44|22311.49|22231.49|10
1731918300000|2024-11-18 08:25:00|22311.04|22231.04|22307.13|22227.13|22311.04|22231.04|22307.13|22227.13|10
1731918310000|2024-11-18 08:25:10|22306.04|22226.04|22303.1|22223.1|22306.5|22226.5|22303.1|22223.1|10
1731918320000|2024-11-18 08:25:20|22302.82|22222.82|22300.13|22220.13|22302.91|22222.91|22300.13|22220.13|10
1731918330000|2024-11-18 08:25:30|22300.19|22220.19|22294.17|22214.17|22300.19|22220.19|22294.17|22214.17|10
1731918340000|2024-11-18 08:25:40|22293.95|22213.95|22290.03|22210.03|22293.95|22213.95|22290.03|22210.03|10
1731918350000|2024-11-18 08:25:50|22288.67|22208.67|22289.12|22209.12|22289.78|22209.78|22288|22208|10
1731918360000|2024-11-18 08:26:00|22289.77|22209.77|22292.85|22212.85|22292.89|22212.89|22289.77|22209.77|10
1731918370000|2024-11-18 08:26:10|22292.17|22212.17|22292.04|22212.04|22294.28|22214.28|22291.71|22211.71|10
1731918380000|2024-11-18 08:26:20|22291.09|22211.09|22292.07|22212.07|22292.19|22212.19|22290.46|22210.46|10
1731918390000|2024-11-18 08:26:30|22292.3|22212.3|22290.07|22210.07|22293.28|22213.28|22289.3|22209.3|10
1731918400000|2024-11-18 08:26:40|22291.46|22211.46|22293.24|22213.24|22293.24|22213.24|22291.46|22211.46|9
1731918410000|2024-11-18 08:26:50|22293.14|22213.14|22290.49|22210.49|22293.63|22213.63|22290.49|22210.49|10
1731918420000|2024-11-18 08:27:00|22290.99|22210.99|22287.56|22207.56|22292.55|22212.55|22287.56|22207.56|10
1731918430000|2024-11-18 08:27:10|22286.69|22206.69|22286.87|22206.87|22287.06|22207.06|22285.92|22205.92|10
1731918440000|2024-11-18 08:27:20|22287.98|22207.98|22284.9|22204.9|22288.54|22208.54|22284.6|22204.6|10
1731918450000|2024-11-18 08:27:30|22285.19|22205.19|22289.18|22209.18|22289.34|22209.34|22284.89|22204.89|9
1731918460000|2024-11-18 08:27:40|22288.99|22208.99|22289.37|22209.37|22289.7|22209.7|22288.5|22208.5|10
1731918470000|2024-11-18 08:27:50|22289.47|22209.47|22291.3|22211.3|22291.3|22211.3|22289.17|22209.17|10
1731918480000|2024-11-18 08:28:00|22291.25|22211.25|22292.84|22212.84|22292.84|22212.84|22291.25|22211.25|10
1731918490000|2024-11-18 08:28:10|22293.96|22213.96|22293.39|22213.39|22294.31|22214.31|22292.77|22212.77|10
1731918500000|2024-11-18 08:28:20|22294.15|22214.15|22291.99|22211.99|22295.57|22215.57|22291.99|22211.99|10
1731918510000|2024-11-18 08:28:30|22292.33|22212.33|22294.98|22214.98|22294.98|22214.98|22292.19|22212.19|10
1731918520000|2024-11-18 08:28:40|22295.76|22215.76|22295.4|22215.4|22297.99|22217.99|22295.4|22215.4|10
1731918530000|2024-11-18 08:28:50|22295.6|22215.6|22292.36|22212.36|22295.64|22215.64|22292.36|22212.36|9
1731918540000|2024-11-18 08:29:00|22292.16|22212.16|22293.62|22213.62|22293.62|22213.62|22290.38|22210.38|10
1731918550000|2024-11-18 08:29:10|22291.22|22211.22|22294.01|22214.01|22294.01|22214.01|22291.22|22211.22|10
1731918560000|2024-11-18 08:29:20|22294.55|22214.55|22294.57|22214.57|22295.04|22215.04|22293.92|22213.92|10
1731918570000|2024-11-18 08:29:30|22294.79|22214.79|22291.29|22211.29|22295.39|22215.39|22291.29|22211.29|10
1731918580000|2024-11-18 08:29:40|22291.59|22211.59|22296.24|22216.24|22296.24|22216.24|22291.59|22211.59|10
1731918590000|2024-11-18 08:29:50|22296.12|22216.12|22299.85|22219.85|22300.63|22220.63|22296.12|22216.12|10
1731918600000|2024-11-18 08:30:00|22298.66|22218.66|22293.87|22213.87|22298.98|22218.98|22293.87|22213.87|10
1731918610000|2024-11-18 08:30:10|22293.17|22213.17|22287.27|22207.27|22293.17|22213.17|22287.27|22207.27|10
1731918620000|2024-11-18 08:30:20|22287.07|22207.07|22287.24|22207.24|22288.97|22208.97|22285.73|22205.73|10
1731918630000|2024-11-18 08:30:30|22287.27|22207.27|22290.29|22210.29|22290.29|22210.29|22285.96|22205.96|10
1731918640000|2024-11-18 08:30:40|22290.27|22210.27|22297.69|22217.69|22297.69|22217.69|22290.27|22210.27|10
1731918650000|2024-11-18 08:30:50|22297.87|22217.87|22295.67|22215.67|22297.87|22217.87|22295.63|22215.63|10
1731918660000|2024-11-18 08:31:00|22296.23|22216.23|22292.51|22212.51|22296.38|22216.38|22292.51|22212.51|10
1731918670000|2024-11-18 08:31:10|22291.51|22211.51|22292.43|22212.43|22293.14|22213.14|22290.72|22210.72|10
1731918680000|2024-11-18 08:31:20|22292.66|22212.66|22290.94|22210.94|22292.66|22212.66|22290.94|22210.94|10
1731918690000|2024-11-18 08:31:30|22291.01|22211.01|22291.49|22211.49|22292.57|22212.57|22290.51|22210.51|10
1731918700000|2024-11-18 08:31:40|22292.12|22212.12|22293.25|22213.25|22293.25|22213.25|22291.15|22211.15|10
1731918710000|2024-11-18 08:31:50|22294.29|22214.29|22303.22|22223.22|22303.33|22223.33|22294.03|22214.03|10
1731918720000|2024-11-18 08:32:00|22302.78|22222.78|22298.66|22218.66|22302.78|22222.78|22298.66|22218.66|10
1731918730000|2024-11-18 08:32:10|22298.6|22218.6|22292.85|22212.85|22298.6|22218.6|22292.85|22212.85|10
1731918740000|2024-11-18 08:32:20|22292.83|22212.83|22294.57|22214.57|22294.57|22214.57|22291.83|22211.83|9
1731918750000|2024-11-18 08:32:30|22294.46|22214.46|22290.91|22210.91|22294.49|22214.49|22290.91|22210.91|10
1731918760000|2024-11-18 08:32:40|22289.6|22209.6|22292.82|22212.82|22293.93|22213.93|22288.26|22208.26|10
1731918770000|2024-11-18 08:32:50|22292.65|22212.65|22290.46|22210.46|22293.06|22213.06|22290.46|22210.46|10
1731918780000|2024-11-18 08:33:00|22290.27|22210.27|22290.18|22210.18|22291|22211|22290.03|22210.03|10
1731918790000|2024-11-18 08:33:10|22289.9|22209.9|22290.14|22210.14|22290.76|22210.76|22289.63|22209.63|10
1731918800000|2024-11-18 08:33:20|22290.58|22210.58|22288.09|22208.09|22290.76|22210.76|22288.09|22208.09|9
1731918810000|2024-11-18 08:33:30|22288.22|22208.22|22287.36|22207.36|22288.37|22208.37|22287.35|22207.35|10
1731918820000|2024-11-18 08:33:40|22287.21|22207.21|22287.57|22207.57|22287.57|22207.57|22285.77|22205.77|10
1731918830000|2024-11-18 08:33:50|22287.24|22207.24|22280.29|22200.29|22287.24|22207.24|22280.29|22200.29|10
1731918840000|2024-11-18 08:34:00|22279.07|22199.07|22277.33|22197.33|22279.26|22199.26|22276.44|22196.44|10
1731918850000|2024-11-18 08:34:10|22277.19|22197.19|22256.1|22176.1|22277.19|22197.19|22256.1|22176.1|10
1731918860000|2024-11-18 08:34:20|22255.46|22175.46|22254.24|22174.24|22255.46|22175.46|22253.94|22173.94|10
1731918870000|2024-11-18 08:34:30|22254.3|22174.3|22251.44|22171.44|22254.84|22174.84|22251.44|22171.44|10
1731918880000|2024-11-18 08:34:40|22251.1|22171.1|22249.81|22169.81|22251.1|22171.1|22248.99|22168.99|10
1731918890000|2024-11-18 08:34:50|22247.95|22167.95|22250.79|22170.79|22251.51|22171.51|22247.95|22167.95|10
1731918900000|2024-11-18 08:35:00|22250.08|22170.08|22246.14|22166.14|22250.08|22170.08|22246.05|22166.05|10
1731918910000|2024-11-18 08:35:10|22245.78|22165.78|22252.19|22172.19|22252.19|22172.19|22245.78|22165.78|10
1731918920000|2024-11-18 08:35:20|22254.66|22174.66|22263.28|22183.28|22265.09|22185.09|22254.66|22174.66|10
1731918930000|2024-11-18 08:35:30|22262.45|22182.45|22260.1|22180.1|22262.45|22182.45|22259.78|22179.78|10
1731918940000|2024-11-18 08:35:40|22259.76|22179.76|22260.09|22180.09|22261.03|22181.03|22259.76|22179.76|10
1731918950000|2024-11-18 08:35:50|22259.71|22179.71|22255.44|22175.44|22262.32|22182.32|22255.44|22175.44|10
1731918960000|2024-11-18 08:36:00|22255.04|22175.04|22254.67|22174.67|22255.35|22175.35|22254.43|22174.43|10
1731918970000|2024-11-18 08:36:10|22252.38|22172.38|22245.39|22165.39|22252.38|22172.38|22245.39|22165.39|10
1731918980000|2024-11-18 08:36:20|22244.93|22164.93|22245.77|22165.77|22246.13|22166.13|22242.19|22162.19|10
1731918990000|2024-11-18 08:36:30|22246.19|22166.19|22246.89|22166.89|22246.89|22166.89|22244.99|22164.99|10
1731919000000|2024-11-18 08:36:40|22247.47|22167.47|22246.17|22166.17|22247.96|22167.96|22246.17|22166.17|10
1731919010000|2024-11-18 08:36:50|22245.26|22165.26|22244.54|22164.54|22245.26|22165.26|22244.14|22164.14|10
1731919020000|2024-11-18 08:37:00|22244.48|22164.48|22242.97|22162.97|22244.74|22164.74|22242.97|22162.97|10
1731919030000|2024-11-18 08:37:10|22242.95|22162.95|22244.59|22164.59|22244.59|22164.59|22240.9|22160.9|10
1731919040000|2024-11-18 08:37:20|22244.11|22164.11|22250.23|22170.23|22250.23|22170.23|22243.28|22163.28|10
1731919050000|2024-11-18 08:37:30|22250.92|22170.92|22249.14|22169.14|22251.62|22171.62|22248.4|22168.4|10
1731919060000|2024-11-18 08:37:40|22248.98|22168.98|22251.9|22171.9|22251.9|22171.9|22248.91|22168.91|10
1731919070000|2024-11-18 08:37:50|22252.61|22172.61|22256.13|22176.13|22256.13|22176.13|22252.61|22172.61|10
1731919080000|2024-11-18 08:38:00|22257.71|22177.71|22258.59|22178.59|22258.83|22178.83|22257.49|22177.49|10
1731919090000|2024-11-18 08:38:10|22257.96|22177.96|22257|22177|22257.96|22177.96|22256.06|22176.06|10
1731919100000|2024-11-18 08:38:20|22255.64|22175.64|22255.38|22175.38|22255.64|22175.64|22252.98|22172.98|10
1731919110000|2024-11-18 08:38:30|22255.53|22175.53|22252.53|22172.53|22255.65|22175.65|22250.99|22170.99|10
1731919120000|2024-11-18 08:38:40|22252.04|22172.04|22253.08|22173.08|22253.5|22173.5|22251.66|22171.66|10
1731919130000|2024-11-18 08:38:50|22253.14|22173.14|22250.44|22170.44|22253.14|22173.14|22247.94|22167.94|10
1731919140000|2024-11-18 08:39:00|22250.68|22170.68|22251.25|22171.25|22252.14|22172.14|22250.68|22170.68|10
1731919150000|2024-11-18 08:39:10|22250.78|22170.78|22255.34|22175.34|22255.34|22175.34|22250.67|22170.67|10
1731919160000|2024-11-18 08:39:20|22255.24|22175.24|22254.86|22174.86|22256.4|22176.4|22254.86|22174.86|10
1731919170000|2024-11-18 08:39:30|22254.9|22174.9|22258.15|22178.15|22258.4|22178.4|22254.9|22174.9|10
1731919180000|2024-11-18 08:39:40|22257.78|22177.78|22258.05|22178.05|22258.61|22178.61|22254.98|22174.98|10
1731919190000|2024-11-18 08:39:50|22258.21|22178.21|22263.21|22183.21|22264.58|22184.58|22258.21|22178.21|9
1731919200000|2024-11-18 08:40:00|22263.4|22183.4|22258.63|22178.63|22264.81|22184.81|22258.63|22178.63|10
1731919210000|2024-11-18 08:40:10|22258.72|22178.72|22263.89|22183.89|22263.89|22183.89|22258.1|22178.1|9
1731919220000|2024-11-18 08:40:20|22264.1|22184.1|22269.27|22189.27|22269.27|22189.27|22264|22184|10
1731919230000|2024-11-18 08:40:30|22269.75|22189.75|22272.07|22192.07|22272.23|22192.23|22269.57|22189.57|10
1731919240000|2024-11-18 08:40:40|22272.03|22192.03|22271.78|22191.78|22273.27|22193.27|22271.78|22191.78|10
1731919250000|2024-11-18 08:40:50|22271.28|22191.28|22273.19|22193.19|22273.19|22193.19|22270.1|22190.1|10
1731919260000|2024-11-18 08:41:00|22273.25|22193.25|22273.89|22193.89|22273.89|22193.89|22272.2|22192.2|10
1731919270000|2024-11-18 08:41:10|22273.65|22193.65|22276.12|22196.12|22276.44|22196.44|22273.65|22193.65|10
1731919280000|2024-11-18 08:41:20|22276.75|22196.75|22279.26|22199.26|22279.72|22199.72|22276.71|22196.71|9
1731919290000|2024-11-18 08:41:30|22279.6|22199.6|22279.26|22199.26|22280.14|22200.14|22279.1|22199.1|10
1731919300000|2024-11-18 08:41:40|22279.42|22199.42|22279.47|22199.47|22279.47|22199.47|22277.57|22197.57|9
1731919310000|2024-11-18 08:41:50|22279.57|22199.57|22280.37|22200.37|22280.57|22200.57|22279.57|22199.57|10
1731919320000|2024-11-18 08:42:00|22280.59|22200.59|22277.16|22197.16|22280.6|22200.6|22277.16|22197.16|10
1731919330000|2024-11-18 08:42:10|22277.07|22197.07|22272.33|22192.33|22277.07|22197.07|22271.65|22191.65|10
1731919340000|2024-11-18 08:42:20|22272.19|22192.19|22272.65|22192.65|22273.45|22193.45|22271.47|22191.47|10
1731919350000|2024-11-18 08:42:30|22273.35|22193.35|22277|22197|22277|22197|22273.15|22193.15|10
1731919360000|2024-11-18 08:42:40|22277.31|22197.31|22280.58|22200.58|22280.58|22200.58|22276.78|22196.78|10
1731919370000|2024-11-18 08:42:50|22280.77|22200.77|22282.07|22202.07|22282.07|22202.07|22280.77|22200.77|10
1731919380000|2024-11-18 08:43:00|22282.08|22202.08|22286.33|22206.33|22286.33|22206.33|22276.38|22196.38|10
1731919390000|2024-11-18 08:43:10|22286.79|22206.79|22286.23|22206.23|22287.27|22207.27|22286.23|22206.23|10
1731919400000|2024-11-18 08:43:20|22286.02|22206.02|22289.45|22209.45|22291.17|22211.17|22286.02|22206.02|10
1731919410000|2024-11-18 08:43:30|22290.34|22210.34|22285.7|22205.7|22290.34|22210.34|22285.7|22205.7|10
1731919420000|2024-11-18 08:43:40|22285.84|22205.84|22284.3|22204.3|22289|22209|22284.3|22204.3|10
1731919430000|2024-11-18 08:43:50|22284.29|22204.29|22283.63|22203.63|22284.29|22204.29|22282.88|22202.88|10
1731919440000|2024-11-18 08:44:00|22283.37|22203.37|22283.11|22203.11|22284.4|22204.4|22282.83|22202.83|10
1731919450000|2024-11-18 08:44:10|22284.04|22204.04|22284.28|22204.28|22284.4|22204.4|22282.93|22202.93|10
1731919460000|2024-11-18 08:44:20|22284.78|22204.78|22282|22202|22284.78|22204.78|22279.96|22199.96|10
1731919470000|2024-11-18 08:44:30|22281.13|22201.13|22284.7|22204.7|22284.7|22204.7|22281.13|22201.13|10
1731919480000|2024-11-18 08:44:40|22284.42|22204.42|22287.25|22207.25|22287.86|22207.86|22284.35|22204.35|10
1731919490000|2024-11-18 08:44:50|22287.39|22207.39|22285.82|22205.82|22288.48|22208.48|22285.48|22205.48|10
1731919500000|2024-11-18 08:45:00|22285.55|22205.55|22283.77|22203.77|22285.75|22205.75|22281.97|22201.97|10
1731919510000|2024-11-18 08:45:10|22283.59|22203.59|22289.19|22209.19|22289.19|22209.19|22281.55|22201.55|10
1731919520000|2024-11-18 08:45:20|22289.42|22209.42|22290.88|22210.88|22291.38|22211.38|22288.89|22208.89|10
1731919530000|2024-11-18 08:45:30|22291.67|22211.67|22288.78|22208.78|22291.67|22211.67|22287.71|22207.71|10
1731919540000|2024-11-18 08:45:40|22289.23|22209.23|22285.41|22205.41|22290.04|22210.04|22285.41|22205.41|10
1731919550000|2024-11-18 08:45:50|22284.37|22204.37|22282.13|22202.13|22284.37|22204.37|22282.13|22202.13|9
1731919560000|2024-11-18 08:46:00|22282.24|22202.24|22285.81|22205.81|22285.81|22205.81|22282.24|22202.24|10
1731919570000|2024-11-18 08:46:10|22285.7|22205.7|22289.77|22209.77|22289.77|22209.77|22284.67|22204.67|10
1731919580000|2024-11-18 08:46:20|22289.67|22209.67|22291.6|22211.6|22291.6|22211.6|22289.5|22209.5|10
1731919590000|2024-11-18 08:46:30|22291.99|22211.99|22294.28|22214.28|22294.28|22214.28|22291.65|22211.65|10
1731919600000|2024-11-18 08:46:40|22294.17|22214.17|22294.49|22214.49|22295.02|22215.02|22293.55|22213.55|10
1731919610000|2024-11-18 08:46:50|22293.94|22213.94|22286.59|22206.59|22293.94|22213.94|22286.59|22206.59|10
1731919620000|2024-11-18 08:47:00|22287.37|22207.37|22286.31|22206.31|22288.04|22208.04|22285.85|22205.85|10
1731919630000|2024-11-18 08:47:10|22286.11|22206.11|22287.14|22207.14|22287.34|22207.34|22286.06|22206.06|9
1731919640000|2024-11-18 08:47:20|22286.54|22206.54|22286.16|22206.16|22288.93|22208.93|22285.49|22205.49|10
1731919650000|2024-11-18 08:47:30|22286.82|22206.82|22281.76|22201.76|22286.82|22206.82|22281.76|22201.76|10
1731919660000|2024-11-18 08:47:40|22281.29|22201.29|22273.57|22193.57|22281.29|22201.29|22273.57|22193.57|10
1731919670000|2024-11-18 08:47:50|22273.37|22193.37|22272.19|22192.19|22273.6|22193.6|22272.19|22192.19|10
1731919680000|2024-11-18 08:48:00|22273.48|22193.48|22274.22|22194.22|22274.22|22194.22|22272.84|22192.84|9
1731919690000|2024-11-18 08:48:10|22273.96|22193.96|22272.22|22192.22|22274.39|22194.39|22272|22192|10
1731919700000|2024-11-18 08:48:20|22272.27|22192.27|22268.41|22188.41|22272.47|22192.47|22268.32|22188.32|10
1731919710000|2024-11-18 08:48:30|22267.94|22187.94|22265.85|22185.85|22267.94|22187.94|22265.14|22185.14|10
1731919720000|2024-11-18 08:48:40|22265.18|22185.18|22265.86|22185.86|22265.86|22185.86|22264.47|22184.47|9
1731919730000|2024-11-18 08:48:50|22266.53|22186.53|22267.58|22187.58|22267.9|22187.9|22266.05|22186.05|10
1731919740000|2024-11-18 08:49:00|22266.75|22186.75|22274.17|22194.17|22274.17|22194.17|22266.75|22186.75|10
1731919750000|2024-11-18 08:49:10|22273.64|22193.64|22274.57|22194.57|22275.39|22195.39|22273.62|22193.62|10
1731919760000|2024-11-18 08:49:20|22274.61|22194.61|22277.37|22197.37|22277.76|22197.76|22274.61|22194.61|10
1731919770000|2024-11-18 08:49:30|22277.03|22197.03|22279.05|22199.05|22279.05|22199.05|22276.97|22196.97|10
1731919780000|2024-11-18 08:49:40|22279.16|22199.16|22276.7|22196.7|22280.27|22200.27|22276.35|22196.35|10
1731919790000|2024-11-18 08:49:50|22276.88|22196.88|22277.1|22197.1|22277.85|22197.85|22276.79|22196.79|10
1731919800000|2024-11-18 08:50:00|22276.93|22196.93|22275.91|22195.91|22276.98|22196.98|22275.51|22195.51|10
1731919810000|2024-11-18 08:50:10|22276.8|22196.8|22276.31|22196.31|22276.8|22196.8|22275.17|22195.17|10
1731919820000|2024-11-18 08:50:20|22277.16|22197.16|22274.58|22194.58|22277.16|22197.16|22274.58|22194.58|10
1731919830000|2024-11-18 08:50:30|22274.91|22194.91|22275.86|22195.86|22276.01|22196.01|22274.91|22194.91|10
1731919840000|2024-11-18 08:50:40|22275.46|22195.46|22272.99|22192.99|22275.6|22195.6|22272.82|22192.82|10
1731919850000|2024-11-18 08:50:50|22273.38|22193.38|22273.03|22193.03|22273.85|22193.85|22272.46|22192.46|10
1731919860000|2024-11-18 08:51:00|22273.29|22193.29|22272.92|22192.92|22274.19|22194.19|22272.92|22192.92|10
1731919870000|2024-11-18 08:51:10|22274.25|22194.25|22278.1|22198.1|22278.2|22198.2|22274.25|22194.25|10
1731919880000|2024-11-18 08:51:20|22278.61|22198.61|22275.39|22195.39|22284.11|22204.11|22275.36|22195.36|10
1731919890000|2024-11-18 08:51:30|22275.26|22195.26|22272.17|22192.17|22275.26|22195.26|22271.29|22191.29|10
1731919900000|2024-11-18 08:51:40|22271.52|22191.52|22271.45|22191.45|22271.52|22191.52|22270.67|22190.67|10
1731919910000|2024-11-18 08:51:50|22270.96|22190.96|22272.96|22192.96|22272.96|22192.96|22270.79|22190.79|10
1731919920000|2024-11-18 08:52:00|22272.98|22192.98|22275.94|22195.94|22276.71|22196.71|22272.56|22192.56|10
1731919930000|2024-11-18 08:52:10|22276.17|22196.17|22273.06|22193.06|22276.17|22196.17|22273.06|22193.06|10
1731919940000|2024-11-18 08:52:20|22272.18|22192.18|22275.56|22195.56|22276.83|22196.83|22272.18|22192.18|10
1731919950000|2024-11-18 08:52:30|22276.04|22196.04|22279.64|22199.64|22279.64|22199.64|22276.04|22196.04|10
1731919960000|2024-11-18 08:52:40|22279.02|22199.02|22283.41|22203.41|22283.41|22203.41|22278.62|22198.62|10
1731919970000|2024-11-18 08:52:50|22283.48|22203.48|22282.84|22202.84|22283.83|22203.83|22282.54|22202.54|10
1731919980000|2024-11-18 08:53:00|22282.95|22202.95|22282.5|22202.5|22283.51|22203.51|22282.12|22202.12|10
1731919990000|2024-11-18 08:53:10|22282.51|22202.51|22278.9|22198.9|22282.93|22202.93|22278.62|22198.62|10
1731920000000|2024-11-18 08:53:20|22278.34|22198.34|22275.35|22195.35|22278.34|22198.34|22274.96|22194.96|10
1731920010000|2024-11-18 08:53:30|22275.64|22195.64|22274.04|22194.04|22275.64|22195.64|22273.45|22193.45|10
1731920020000|2024-11-18 08:53:40|22274.14|22194.14|22275.71|22195.71|22275.75|22195.75|22274.14|22194.14|10
1731920030000|2024-11-18 08:53:50|22275.82|22195.82|22279.22|22199.22|22279.22|22199.22|22275.82|22195.82|10
1731920040000|2024-11-18 08:54:00|22280.23|22200.23|22279.83|22199.83|22280.23|22200.23|22279.17|22199.17|10
1731920050000|2024-11-18 08:54:10|22278.9|22198.9|22279.97|22199.97|22280.65|22200.65|22278.89|22198.89|10
1731920060000|2024-11-18 08:54:20|22280.19|22200.19|22279.95|22199.95|22280.19|22200.19|22279.57|22199.57|10
1731920070000|2024-11-18 08:54:30|22279.86|22199.86|22279.48|22199.48|22280.21|22200.21|22279.33|22199.33|10
1731920080000|2024-11-18 08:54:40|22279.38|22199.38|22278.78|22198.78|22280.48|22200.48|22278.78|22198.78|10
1731920090000|2024-11-18 08:54:50|22279.14|22199.14|22279.78|22199.78|22279.82|22199.82|22278.86|22198.86|10
1731920100000|2024-11-18 08:55:00|22280.01|22200.01|22279.99|22199.99|22281.65|22201.65|22279.99|22199.99|10
1731920110000|2024-11-18 08:55:10|22279.37|22199.37|22280.79|22200.79|22281.15|22201.15|22279.06|22199.06|10
1731920120000|2024-11-18 08:55:20|22281.51|22201.51|22282.51|22202.51|22282.82|22202.82|22280.99|22200.99|10
1731920130000|2024-11-18 08:55:30|22282.78|22202.78|22281.25|22201.25|22283.29|22203.29|22281.25|22201.25|10
1731920140000|2024-11-18 08:55:40|22280.88|22200.88|22275.61|22195.61|22281.53|22201.53|22275.61|22195.61|10
1731920150000|2024-11-18 08:55:50|22275.96|22195.96|22276.08|22196.08|22276.47|22196.47|22275.58|22195.58|10
1731920160000|2024-11-18 08:56:00|22276.53|22196.53|22270.67|22190.67|22276.53|22196.53|22270.67|22190.67|10
1731920170000|2024-11-18 08:56:10|22269.57|22189.57|22265.93|22185.93|22269.57|22189.57|22265.23|22185.23|9
1731920180000|2024-11-18 08:56:20|22266.78|22186.78|22263.94|22183.94|22266.78|22186.78|22262.47|22182.47|10
1731920190000|2024-11-18 08:56:30|22265.09|22185.09|22265.73|22185.73|22265.73|22185.73|22263.65|22183.65|10
1731920200000|2024-11-18 08:56:40|22265.32|22185.32|22265.7|22185.7|22266.04|22186.04|22264.29|22184.29|10
1731920210000|2024-11-18 08:56:50|22265.66|22185.66|22271.07|22191.07|22271.07|22191.07|22265.66|22185.66|10
1731920220000|2024-11-18 08:57:00|22271.33|22191.33|22270.18|22190.18|22271.96|22191.96|22270.18|22190.18|10
1731920230000|2024-11-18 08:57:10|22269.92|22189.92|22272.2|22192.2|22272.2|22192.2|22269.37|22189.37|10
1731920240000|2024-11-18 08:57:20|22272.35|22192.35|22269.57|22189.57|22272.35|22192.35|22269.57|22189.57|9
1731920250000|2024-11-18 08:57:30|22269.77|22189.77|22270.81|22190.81|22270.81|22190.81|22268.68|22188.68|10
1731920260000|2024-11-18 08:57:40|22270.91|22190.91|22270.64|22190.64|22272.5|22192.5|22270.64|22190.64|10
1731920270000|2024-11-18 08:57:50|22270.34|22190.34|22269.43|22189.43|22270.76|22190.76|22268.99|22188.99|9
1731920280000|2024-11-18 08:58:00|22269.03|22189.03|22268.86|22188.86|22270.94|22190.94|22268.77|22188.77|10
1731920290000|2024-11-18 08:58:10|22268.7|22188.7|22263.87|22183.87|22269.18|22189.18|22263.87|22183.87|10
1731920300000|2024-11-18 08:58:20|22263.9|22183.9|22262.24|22182.24|22263.96|22183.96|22262.24|22182.24|10
1731920310000|2024-11-18 08:58:30|22262.36|22182.36|22262|22182|22262.36|22182.36|22261.65|22181.65|9
1731920320000|2024-11-18 08:58:40|22261.67|22181.67|22261.61|22181.61|22263.16|22183.16|22259.47|22179.47|10
1731920330000|2024-11-18 08:58:50|22261.85|22181.85|22257.46|22177.46|22261.85|22181.85|22257.46|22177.46|10
1731920340000|2024-11-18 08:59:00|22257.77|22177.77|22260.93|22180.93|22260.93|22180.93|22257.77|22177.77|10
1731920350000|2024-11-18 08:59:10|22260.97|22180.97|22259.8|22179.8|22260.97|22180.97|22258.14|22178.14|10
1731920360000|2024-11-18 08:59:20|22259.79|22179.79|22258.16|22178.16|22259.86|22179.86|22258.16|22178.16|10
1731920370000|2024-11-18 08:59:30|22257.28|22177.28|22257.6|22177.6|22257.73|22177.73|22256.36|22176.36|10
1731920380000|2024-11-18 08:59:40|22257.75|22177.75|22259.98|22179.98|22260.26|22180.26|22257.75|22177.75|9
1731920390000|2024-11-18 08:59:50|22260.58|22180.58|22259.77|22179.77|22261.51|22181.51|22259.77|22179.77|10
1731920400000|2024-11-18 09:00:00|22259.7|22179.7|22258.66|22178.66|22260.97|22180.97|22257.53|22177.53|10
1731920410000|2024-11-18 09:00:10|22259.46|22179.46|22257.47|22177.47|22259.46|22179.46|22257.47|22177.47|10
1731920420000|2024-11-18 09:00:20|22257.3|22177.3|22263.02|22183.02|22263.02|22183.02|22257.3|22177.3|10
1731920430000|2024-11-18 09:00:30|22263.19|22183.19|22266.09|22186.09|22266.62|22186.62|22260.94|22180.94|10
1731920440000|2024-11-18 09:00:40|22266.42|22186.42|22273.69|22193.69|22273.69|22193.69|22263.88|22183.88|10
1731920450000|2024-11-18 09:00:50|22274.9|22194.9|22272.84|22192.84|22275.15|22195.15|22272.84|22192.84|10
1731920460000|2024-11-18 09:01:00|22271.89|22191.89|22271.66|22191.66|22273.15|22193.15|22271.2|22191.2|10
1731920470000|2024-11-18 09:01:10|22271.17|22191.17|22260.5|22180.5|22271.17|22191.17|22260.5|22180.5|10
1731920480000|2024-11-18 09:01:20|22260.72|22180.72|22258.7|22178.7|22260.72|22180.72|22258.46|22178.46|10
1731920490000|2024-11-18 09:01:30|22258.54|22178.54|22252.78|22172.78|22259.45|22179.45|22252.78|22172.78|10
1731920500000|2024-11-18 09:01:40|22252.3|22172.3|22251.69|22171.69|22252.3|22172.3|22251.31|22171.31|10
1731920510000|2024-11-18 09:01:50|22251.42|22171.42|22243.56|22163.56|22251.42|22171.42|22243.56|22163.56|9
1731920520000|2024-11-18 09:02:00|22243.99|22163.99|22241.98|22161.98|22243.99|22163.99|22241.89|22161.89|10
1731920530000|2024-11-18 09:02:10|22240.96|22160.96|22237.36|22157.36|22240.96|22160.96|22237.36|22157.36|10
1731920540000|2024-11-18 09:02:20|22237.34|22157.34|22231.32|22151.32|22237.36|22157.36|22231.32|22151.32|10
1731920550000|2024-11-18 09:02:30|22231.35|22151.35|22229.11|22149.11|22231.69|22151.69|22229.11|22149.11|10
1731920560000|2024-11-18 09:02:40|22229.2|22149.2|22229.64|22149.64|22230.97|22150.97|22229.2|22149.2|10
1731920570000|2024-11-18 09:02:50|22229.84|22149.84|22230.79|22150.79|22230.79|22150.79|22228.63|22148.63|10
1731920580000|2024-11-18 09:03:00|22230.6|22150.6|22231.45|22151.45|22231.76|22151.76|22230.6|22150.6|10
1731920590000|2024-11-18 09:03:10|22231.61|22151.61|22228.34|22148.34|22231.61|22151.61|22228.14|22148.14|10
1731920600000|2024-11-18 09:03:20|22228.94|22148.94|22228.64|22148.64|22228.94|22148.94|22228.14|22148.14|10
1731920610000|2024-11-18 09:03:30|22228.9|22148.9|22227.1|22147.1|22229.02|22149.02|22226.59|22146.59|10
1731920620000|2024-11-18 09:03:40|22228.01|22148.01|22225.33|22145.33|22228.94|22148.94|22225.33|22145.33|10
1731920630000|2024-11-18 09:03:50|22225.89|22145.89|22228.54|22148.54|22229.16|22149.16|22225.89|22145.89|10
1731920640000|2024-11-18 09:04:00|22228.17|22148.17|22231.26|22151.26|22231.26|22151.26|22227.6|22147.6|10
1731920650000|2024-11-18 09:04:10|22231.16|22151.16|22233.96|22153.96|22233.96|22153.96|22230.44|22150.44|10
1731920660000|2024-11-18 09:04:20|22234.39|22154.39|22236.25|22156.25|22236.26|22156.26|22234.3|22154.3|10
1731920670000|2024-11-18 09:04:30|22236.99|22156.99|22245.66|22165.66|22245.66|22165.66|22236.99|22156.99|10
1731920680000|2024-11-18 09:04:40|22245.37|22165.37|22247.04|22167.04|22247.15|22167.15|22245.37|22165.37|10
1731920690000|2024-11-18 09:04:50|22247.68|22167.68|22247.33|22167.33|22247.93|22167.93|22247.15|22167.15|10
1731920700000|2024-11-18 09:05:00|22247.57|22167.57|22249.95|22169.95|22249.95|22169.95|22247.57|22167.57|10
1731920710000|2024-11-18 09:05:10|22249.75|22169.75|22253.28|22173.28|22253.3|22173.3|22249.75|22169.75|9
1731920720000|2024-11-18 09:05:20|22253.95|22173.95|22260.15|22180.15|22260.15|22180.15|22253.95|22173.95|10
1731920730000|2024-11-18 09:05:30|22259.66|22179.66|22257.69|22177.69|22259.66|22179.66|22257.03|22177.03|9
1731920740000|2024-11-18 09:05:40|22257.5|22177.5|22258.73|22178.73|22259.49|22179.49|22257.5|22177.5|10
1731920750000|2024-11-18 09:05:50|22258.95|22178.95|22258.71|22178.71|22259.13|22179.13|22258.55|22178.55|10
1731920760000|2024-11-18 09:06:00|22258.47|22178.47|22255.91|22175.91|22258.47|22178.47|22255.91|22175.91|10
1731920770000|2024-11-18 09:06:10|22256.25|22176.25|22250.16|22170.16|22256.25|22176.25|22250.16|22170.16|10
1731920780000|2024-11-18 09:06:20|22249.89|22169.89|22247.86|22167.86|22249.89|22169.89|22247.16|22167.16|10
1731920790000|2024-11-18 09:06:30|22249.55|22169.55|22247.33|22167.33|22249.55|22169.55|22247.33|22167.33|9
1731920800000|2024-11-18 09:06:40|22246.38|22166.38|22244.63|22164.63|22247.36|22167.36|22244.63|22164.63|10
1731920810000|2024-11-18 09:06:50|22244.74|22164.74|22244.51|22164.51|22245.11|22165.11|22243.98|22163.98|10
1731920820000|2024-11-18 09:07:00|22244.53|22164.53|22244.64|22164.64|22246.27|22166.27|22244.52|22164.52|10
1731920830000|2024-11-18 09:07:10|22243.6|22163.6|22241.01|22161.01|22243.6|22163.6|22241.01|22161.01|10
1731920840000|2024-11-18 09:07:20|22240.76|22160.76|22240.22|22160.22|22241.29|22161.29|22240.02|22160.02|10
1731920850000|2024-11-18 09:07:30|22240.64|22160.64|22240.84|22160.84|22241.09|22161.09|22239.44|22159.44|10
1731920860000|2024-11-18 09:07:40|22240.67|22160.67|22239.56|22159.56|22240.67|22160.67|22239.41|22159.41|9
1731920870000|2024-11-18 09:07:50|22239.97|22159.97|22241.61|22161.61|22242.18|22162.18|22239.97|22159.97|9
1731920880000|2024-11-18 09:08:00|22241.67|22161.67|22239.73|22159.73|22241.67|22161.67|22239.73|22159.73|10
1731920890000|2024-11-18 09:08:10|22240.63|22160.63|22238.82|22158.82|22240.63|22160.63|22238.82|22158.82|10
1731920900000|2024-11-18 09:08:20|22238.44|22158.44|22239.84|22159.84|22239.84|22159.84|22238.07|22158.07|10
1731920910000|2024-11-18 09:08:30|22240.05|22160.05|22241.72|22161.72|22242.2|22162.2|22240.05|22160.05|9
1731920920000|2024-11-18 09:08:40|22241.86|22161.86|22243.33|22163.33|22243.33|22163.33|22241.86|22161.86|10
1731920930000|2024-11-18 09:08:50|22244.44|22164.44|22243.75|22163.75|22244.44|22164.44|22243.57|22163.57|9
1731920940000|2024-11-18 09:09:00|22243.85|22163.85|22241.34|22161.34|22244.1|22164.1|22241.34|22161.34|10
1731920950000|2024-11-18 09:09:10|22241.01|22161.01|22243.68|22163.68|22243.84|22163.84|22241.01|22161.01|10
1731920960000|2024-11-18 09:09:20|22244.15|22164.15|22243.05|22163.05|22244.15|22164.15|22242.94|22162.94|10
1731920970000|2024-11-18 09:09:30|22243.14|22163.14|22245.67|22165.67|22245.76|22165.76|22243.14|22163.14|9
1731920980000|2024-11-18 09:09:40|22245.68|22165.68|22249.39|22169.39|22249.39|22169.39|22245.54|22165.54|10
1731920990000|2024-11-18 09:09:50|22249.3|22169.3|22246.73|22166.73|22249.3|22169.3|22246.65|22166.65|9
1731921000000|2024-11-18 09:10:00|22246.83|22166.83|22244.74|22164.74|22246.83|22166.83|22244.74|22164.74|10
1731921010000|2024-11-18 09:10:10|22244.77|22164.77|22242.34|22162.34|22244.77|22164.77|22242.34|22162.34|10
1731921020000|2024-11-18 09:10:20|22241.7|22161.7|22238.79|22158.79|22241.7|22161.7|22238.79|22158.79|10
1731921030000|2024-11-18 09:10:30|22238.31|22158.31|22239.97|22159.97|22239.97|22159.97|22238.04|22158.04|10
1731921040000|2024-11-18 09:10:40|22239.69|22159.69|22240.43|22160.43|22241.42|22161.42|22239.69|22159.69|9
1731921050000|2024-11-18 09:10:50|22240.38|22160.38|22233.86|22153.86|22240.67|22160.67|22233.86|22153.86|10
1731921060000|2024-11-18 09:11:00|22234.36|22154.36|22232.68|22152.68|22234.61|22154.61|22232.68|22152.68|10
1731921070000|2024-11-18 09:11:10|22232.91|22152.91|22229.85|22149.85|22233.2|22153.2|22229.85|22149.85|10
1731921080000|2024-11-18 09:11:20|22230.06|22150.06|22228.69|22148.69|22230.06|22150.06|22228.69|22148.69|10
1731921090000|2024-11-18 09:11:30|22228.21|22148.21|22228.16|22148.16|22228.92|22148.92|22226.91|22146.91|10
1731921100000|2024-11-18 09:11:40|22228.05|22148.05|22227.96|22147.96|22228.34|22148.34|22227.76|22147.76|10
1731921110000|2024-11-18 09:11:50|22227.93|22147.93|22225.48|22145.48|22228.29|22148.29|22225.48|22145.48|10
1731921120000|2024-11-18 09:12:00|22225.82|22145.82|22225.29|22145.29|22226.23|22146.23|22224.83|22144.83|10
1731921130000|2024-11-18 09:12:10|22225.14|22145.14|22223.95|22143.95|22225.14|22145.14|22223.1|22143.1|10
1731921140000|2024-11-18 09:12:20|22224.52|22144.52|22225.54|22145.54|22226.12|22146.12|22224.52|22144.52|10
1731921150000|2024-11-18 09:12:30|22225.45|22145.45|22228.37|22148.37|22228.37|22148.37|22225.45|22145.45|9
1731921160000|2024-11-18 09:12:40|22228.36|22148.36|22226.69|22146.69|22228.45|22148.45|22226.69|22146.69|10
1731921170000|2024-11-18 09:12:50|22227.43|22147.43|22232.82|22152.82|22232.82|22152.82|22227.38|22147.38|10
1731921180000|2024-11-18 09:13:00|22232.77|22152.77|22241.27|22161.27|22241.27|22161.27|22232.69|22152.69|10
1731921190000|2024-11-18 09:13:10|22241.68|22161.68|22241.37|22161.37|22241.88|22161.88|22240.34|22160.34|10
1731921200000|2024-11-18 09:13:20|22242.33|22162.33|22247.57|22167.57|22247.57|22167.57|22241.63|22161.63|10
1731921210000|2024-11-18 09:13:30|22247.73|22167.73|22245.15|22165.15|22247.73|22167.73|22245.15|22165.15|10
1731921220000|2024-11-18 09:13:40|22245.31|22165.31|22246.38|22166.38|22247.04|22167.04|22245.31|22165.31|9
1731921230000|2024-11-18 09:13:50|22246.29|22166.29|22245.53|22165.53|22246.29|22166.29|22245.19|22165.19|10
1731921240000|2024-11-18 09:14:00|22245.8|22165.8|22244.13|22164.13|22246.11|22166.11|22244.13|22164.13|9
1731921250000|2024-11-18 09:14:10|22244.17|22164.17|22241.83|22161.83|22244.17|22164.17|22240.39|22160.39|9
1731921260000|2024-11-18 09:14:20|22241.57|22161.57|22242.28|22162.28|22242.28|22162.28|22240.87|22160.87|10
1731921270000|2024-11-18 09:14:30|22242.05|22162.05|22242.51|22162.51|22242.82|22162.82|22241.95|22161.95|10
1731921280000|2024-11-18 09:14:40|22245.99|22165.99|22251.71|22171.71|22251.71|22171.71|22245.99|22165.99|10
1731921290000|2024-11-18 09:14:50|22251.73|22171.73|22252.44|22172.44|22252.83|22172.83|22251.73|22171.73|9
1731921300000|2024-11-18 09:15:00|22252.61|22172.61|22258.09|22178.09|22258.09|22178.09|22252.51|22172.51|10
1731921310000|2024-11-18 09:15:10|22257.37|22177.37|22260.85|22180.85|22261.04|22181.04|22257.2|22177.2|10
1731921320000|2024-11-18 09:15:20|22260.82|22180.82|22266.94|22186.94|22266.94|22186.94|22260.31|22180.31|10
1731921330000|2024-11-18 09:15:30|22266.96|22186.96|22267.31|22187.31|22267.31|22187.31|22266.24|22186.24|10
1731921340000|2024-11-18 09:15:40|22267.37|22187.37|22271.16|22191.16|22272.09|22192.09|22267.37|22187.37|10
1731921350000|2024-11-18 09:15:50|22270.99|22190.99|22273.4|22193.4|22273.97|22193.97|22270.99|22190.99|10
1731921360000|2024-11-18 09:16:00|22273.76|22193.76|22273.03|22193.03|22274.34|22194.34|22272.75|22192.75|10
1731921370000|2024-11-18 09:16:10|22273.79|22193.79|22276.34|22196.34|22276.34|22196.34|22273.79|22193.79|10
1731921380000|2024-11-18 09:16:20|22276.27|22196.27|22274.18|22194.18|22276.27|22196.27|22274.18|22194.18|10
1731921390000|2024-11-18 09:16:30|22274.72|22194.72|22276.23|22196.23|22276.23|22196.23|22274.27|22194.27|10
1731921400000|2024-11-18 09:16:40|22276.61|22196.61|22280.33|22200.33|22280.72|22200.72|22276.61|22196.61|10
1731921410000|2024-11-18 09:16:50|22280.25|22200.25|22279.74|22199.74|22280.71|22200.71|22279.74|22199.74|10
1731921420000|2024-11-18 09:17:00|22279.54|22199.54|22274.64|22194.64|22279.54|22199.54|22274.64|22194.64|10
1731921430000|2024-11-18 09:17:10|22274.98|22194.98|22275.24|22195.24|22276.1|22196.1|22274.98|22194.98|10
1731921440000|2024-11-18 09:17:20|22275.53|22195.53|22279.5|22199.5|22279.5|22199.5|22275.49|22195.49|10
1731921450000|2024-11-18 09:17:30|22279.73|22199.73|22282.21|22202.21|22282.21|22202.21|22279.73|22199.73|10
1731921460000|2024-11-18 09:17:40|22282.2|22202.2|22284.14|22204.14|22284.58|22204.58|22282.2|22202.2|10
1731921470000|2024-11-18 09:17:50|22283.82|22203.82|22281.83|22201.83|22283.82|22203.82|22281.76|22201.76|10
1731921480000|2024-11-18 09:18:00|22282.17|22202.17|22284.8|22204.8|22284.8|22204.8|22282.17|22202.17|10
1731921490000|2024-11-18 09:18:10|22284.41|22204.41|22282.3|22202.3|22284.41|22204.41|22282.3|22202.3|10
1731921500000|2024-11-18 09:18:20|22282.6|22202.6|22287.7|22207.7|22287.7|22207.7|22282.6|22202.6|9
1731921510000|2024-11-18 09:18:30|22286.98|22206.98|22287.91|22207.91|22290.39|22210.39|22286.21|22206.21|10
1731921520000|2024-11-18 09:18:40|22288.54|22208.54|22290.95|22210.95|22290.95|22210.95|22288.54|22208.54|10
1731921530000|2024-11-18 09:18:50|22290.88|22210.88|22292.73|22212.73|22293.56|22213.56|22290.88|22210.88|10
1731921540000|2024-11-18 09:19:00|22292.31|22212.31|22294.57|22214.57|22295.46|22215.46|22291.36|22211.36|10
1731921550000|2024-11-18 09:19:10|22296.46|22216.46|22296.21|22216.21|22296.54|22216.54|22295.36|22215.36|10
1731921560000|2024-11-18 09:19:20|22296.19|22216.19|22297.53|22217.53|22297.53|22217.53|22295.7|22215.7|10
1731921570000|2024-11-18 09:19:30|22297.19|22217.19|22298.22|22218.22|22298.3|22218.3|22296.7|22216.7|9
1731921580000|2024-11-18 09:19:40|22298.27|22218.27|22297.42|22217.42|22298.86|22218.86|22297.3|22217.3|10
1731921590000|2024-11-18 09:19:50|22297.81|22217.81|22297.16|22217.16|22297.95|22217.95|22297.01|22217.01|10
1731921600000|2024-11-18 09:20:00|22297.21|22217.21|22296.81|22216.81|22297.49|22217.49|22296.81|22216.81|8
1731921610000|2024-11-18 09:20:10|22297.21|22217.21|22296.46|22216.46|22297.21|22217.21|22295.72|22215.72|10
1731921620000|2024-11-18 09:20:20|22295.1|22215.1|22295.65|22215.65|22295.67|22215.67|22293.55|22213.55|10
1731921630000|2024-11-18 09:20:30|22295.76|22215.76|22295.72|22215.72|22295.88|22215.88|22295.12|22215.12|10
1731921640000|2024-11-18 09:20:40|22295.94|22215.94|22295.38|22215.38|22296.32|22216.32|22294.92|22214.92|10
1731921650000|2024-11-18 09:20:50|22295.17|22215.17|22294.37|22214.37|22295.17|22215.17|22294.04|22214.04|10
1731921660000|2024-11-18 09:21:00|22294.67|22214.67|22294.31|22214.31|22294.67|22214.67|22293.07|22213.07|9
1731921670000|2024-11-18 09:21:10|22294|22214|22294.43|22214.43|22294.68|22214.68|22293.74|22213.74|10
1731921680000|2024-11-18 09:21:20|22294.4|22214.4|22296.62|22216.62|22296.62|22216.62|22293.09|22213.09|10
1731921690000|2024-11-18 09:21:30|22296.6|22216.6|22297.73|22217.73|22297.73|22217.73|22296.19|22216.19|10
1731921700000|2024-11-18 09:21:40|22298.21|22218.21|22295.73|22215.73|22298.21|22218.21|22295.73|22215.73|9
1731921710000|2024-11-18 09:21:50|22296.01|22216.01|22295|22215|22296.28|22216.28|22295|22215|10
1731921720000|2024-11-18 09:22:00|22294.95|22214.95|22295.2|22215.2|22295.2|22215.2|22294.58|22214.58|10
1731921730000|2024-11-18 09:22:10|22294.84|22214.84|22295.74|22215.74|22297.35|22217.35|22294.84|22214.84|10
1731921740000|2024-11-18 09:22:20|22294.91|22214.91|22292.02|22212.02|22294.91|22214.91|22292.02|22212.02|10
1731921750000|2024-11-18 09:22:30|22291.05|22211.05|22286.29|22206.29|22292.46|22212.46|22286.29|22206.29|10
1731921760000|2024-11-18 09:22:40|22285.45|22205.45|22277.77|22197.77|22285.45|22205.45|22277.77|22197.77|10
1731921770000|2024-11-18 09:22:50|22278.19|22198.19|22275.98|22195.98|22278.19|22198.19|22275.98|22195.98|10
1731921780000|2024-11-18 09:23:00|22274.27|22194.27|22260.21|22180.21|22274.27|22194.27|22260.21|22180.21|10
1731921790000|2024-11-18 09:23:10|22257.62|22177.62|22251.42|22171.42|22257.62|22177.62|22251.42|22171.42|10
1731921800000|2024-11-18 09:23:20|22251.28|22171.28|22246.62|22166.62|22251.28|22171.28|22246.28|22166.28|10
1731921810000|2024-11-18 09:23:30|22244.94|22164.94|22244.27|22164.27|22244.94|22164.94|22243.44|22163.44|10
1731921820000|2024-11-18 09:23:40|22244.28|22164.28|22242.37|22162.37|22245.55|22165.55|22242.36|22162.36|10
1731921830000|2024-11-18 09:23:50|22243.62|22163.62|22247.3|22167.3|22247.3|22167.3|22243.57|22163.57|10
1731921840000|2024-11-18 09:24:00|22248.17|22168.17|22254.3|22174.3|22254.87|22174.87|22248.17|22168.17|10
1731921850000|2024-11-18 09:24:10|22255.03|22175.03|22265.73|22185.73|22265.73|22185.73|22254.6|22174.6|10
1731921860000|2024-11-18 09:24:20|22269.99|22189.99|22279.53|22199.53|22279.53|22199.53|22269.99|22189.99|10
1731921870000|2024-11-18 09:24:30|22277.7|22197.7|22278.07|22198.07|22278.36|22198.36|22276.48|22196.48|10
1731921880000|2024-11-18 09:24:40|22277.42|22197.42|22273.98|22193.98|22280.85|22200.85|22273.75|22193.75|10
1731921890000|2024-11-18 09:24:50|22273.12|22193.12|22270.35|22190.35|22273.12|22193.12|22270.35|22190.35|10
1731921900000|2024-11-18 09:25:00|22269.13|22189.13|22269.51|22189.51|22274.22|22194.22|22268.76|22188.76|10
1731921910000|2024-11-18 09:25:10|22269.43|22189.43|22271.43|22191.43|22272.18|22192.18|22269.43|22189.43|10
1731921920000|2024-11-18 09:25:20|22271.11|22191.11|22261.35|22181.35|22271.11|22191.11|22261.35|22181.35|10
1731921930000|2024-11-18 09:25:30|22262.87|22182.87|22258|22178|22262.87|22182.87|22258|22178|10
1731921940000|2024-11-18 09:25:40|22256.66|22176.66|22256.24|22176.24|22256.66|22176.66|22255.03|22175.03|10
1731921950000|2024-11-18 09:25:50|22255.13|22175.13|22253.88|22173.88|22255.13|22175.13|22253.75|22173.75|10
1731921960000|2024-11-18 09:26:00|22253.69|22173.69|22256.15|22176.15|22257.07|22177.07|22253.57|22173.57|10
1731921970000|2024-11-18 09:26:10|22255.73|22175.73|22248.07|22168.07|22255.73|22175.73|22248.07|22168.07|10
1731921980000|2024-11-18 09:26:20|22246.61|22166.61|22239.83|22159.83|22246.61|22166.61|22238.66|22158.66|10
1731921990000|2024-11-18 09:26:30|22241.15|22161.15|22242.86|22162.86|22244.67|22164.67|22241.15|22161.15|10
1731922000000|2024-11-18 09:26:40|22241.66|22161.66|22244.2|22164.2|22245.02|22165.02|22241.66|22161.66|10
1731922010000|2024-11-18 09:26:50|22243.83|22163.83|22240.94|22160.94|22243.83|22163.83|22240.72|22160.72|10
1731922020000|2024-11-18 09:27:00|22240.99|22160.99|22246.18|22166.18|22247.5|22167.5|22240.99|22160.99|10
1731922030000|2024-11-18 09:27:10|22246.44|22166.44|22251.57|22171.57|22251.57|22171.57|22246.44|22166.44|10
1731922040000|2024-11-18 09:27:20|22251.85|22171.85|22246.9|22166.9|22251.85|22171.85|22246.9|22166.9|10
1731922050000|2024-11-18 09:27:30|22246.92|22166.92|22245.58|22165.58|22246.92|22166.92|22243.03|22163.03|10
1731922060000|2024-11-18 09:27:40|22245.43|22165.43|22247.01|22167.01|22248.14|22168.14|22245.08|22165.08|10
1731922070000|2024-11-18 09:27:50|22248.25|22168.25|22250.05|22170.05|22251.4|22171.4|22248.25|22168.25|10
1731922080000|2024-11-18 09:28:00|22250.12|22170.12|22247.94|22167.94|22251.14|22171.14|22247.94|22167.94|10
1731922090000|2024-11-18 09:28:10|22247.31|22167.31|22246.07|22166.07|22247.85|22167.85|22246.07|22166.07|10
1731922100000|2024-11-18 09:28:20|22246.03|22166.03|22248.71|22168.71|22249.13|22169.13|22246.03|22166.03|10
1731922110000|2024-11-18 09:28:30|22248.5|22168.5|22253.01|22173.01|22253.01|22173.01|22248.5|22168.5|10
1731922120000|2024-11-18 09:28:40|22252.96|22172.96|22257.26|22177.26|22257.26|22177.26|22252.96|22172.96|10
1731922130000|2024-11-18 09:28:50|22258.41|22178.41|22251.39|22171.39|22258.41|22178.41|22251.38|22171.38|10
1731922140000|2024-11-18 09:29:00|22251.6|22171.6|22253.39|22173.39|22254.48|22174.48|22251|22171|10
1731922150000|2024-11-18 09:29:10|22253.71|22173.71|22255.52|22175.52|22256.18|22176.18|22253.23|22173.23|10
1731922160000|2024-11-18 09:29:20|22255.11|22175.11|22255.55|22175.55|22258.04|22178.04|22255.11|22175.11|10
1731922170000|2024-11-18 09:29:30|22267.05|22187.05|22265.85|22185.85|22268.06|22188.06|22265.74|22185.74|10
1731922180000|2024-11-18 09:29:40|22265.59|22185.59|22270.55|22190.55|22270.63|22190.63|22265.59|22185.59|10
1731922190000|2024-11-18 09:29:50|22271.24|22191.24|22273.26|22193.26|22273.45|22193.45|22271.24|22191.24|10
1731922200000|2024-11-18 09:30:00|22274|22194|22275.96|22195.96|22275.96|22195.96|22273.96|22193.96|10
1731922210000|2024-11-18 09:30:10|22276.37|22196.37|22280.74|22200.74|22280.74|22200.74|22275.96|22195.96|10
1731922220000|2024-11-18 09:30:20|22281.01|22201.01|22290.16|22210.16|22290.16|22210.16|22281.01|22201.01|10
1731922230000|2024-11-18 09:30:30|22290.55|22210.55|22292.51|22212.51|22292.51|22212.51|22290.55|22210.55|10
1731922240000|2024-11-18 09:30:40|22291.68|22211.68|22288.98|22208.98|22291.69|22211.69|22287.02|22207.02|10
1731922250000|2024-11-18 09:30:50|22288.93|22208.93|22281.81|22201.81|22289.15|22209.15|22280.57|22200.57|10
1731922260000|2024-11-18 09:31:00|22282.14|22202.14|22280.68|22200.68|22283.41|22203.41|22280.68|22200.68|10
1731922270000|2024-11-18 09:31:10|22278.37|22198.37|22272.75|22192.75|22278.42|22198.42|22272.75|22192.75|10
1731922280000|2024-11-18 09:31:20|22272.86|22192.86|22271|22191|22272.86|22192.86|22271|22191|10
1731922290000|2024-11-18 09:31:30|22270.56|22190.56|22265.36|22185.36|22270.75|22190.75|22265.36|22185.36|10
1731922300000|2024-11-18 09:31:40|22264.67|22184.67|22259.38|22179.38|22270.74|22190.74|22259.38|22179.38|10
1731922310000|2024-11-18 09:31:50|22259.72|22179.72|22259.46|22179.46|22261.39|22181.39|22259.22|22179.22|10
1731922320000|2024-11-18 09:32:00|22259.69|22179.69|22255.03|22175.03|22259.9|22179.9|22255.03|22175.03|9
1731922330000|2024-11-18 09:32:10|22252.95|22172.95|22251.75|22171.75|22253.48|22173.48|22251.75|22171.75|10
1731922340000|2024-11-18 09:32:20|22251.77|22171.77|22251.02|22171.02|22251.77|22171.77|22250.48|22170.48|10
1731922350000|2024-11-18 09:32:30|22250.98|22170.98|22248.44|22168.44|22250.98|22170.98|22248.44|22168.44|10
1731922360000|2024-11-18 09:32:40|22247.41|22167.41|22249.38|22169.38|22250.52|22170.52|22247.41|22167.41|10
1731922370000|2024-11-18 09:32:50|22245.97|22165.97|22245.06|22165.06|22245.99|22165.99|22244.86|22164.86|10
1731922380000|2024-11-18 09:33:00|22245.39|22165.39|22245.85|22165.85|22248.07|22168.07|22244.69|22164.69|9
1731922390000|2024-11-18 09:33:10|22245.26|22165.26|22244.02|22164.02|22245.26|22165.26|22243.38|22163.38|10
1731922400000|2024-11-18 09:33:20|22244.76|22164.76|22241.65|22161.65|22245|22165|22241.65|22161.65|10
1731922410000|2024-11-18 09:33:30|22241.37|22161.37|22242.99|22162.99|22242.99|22162.99|22240.73|22160.73|10
1731922420000|2024-11-18 09:33:40|22243.38|22163.38|22244.7|22164.7|22244.87|22164.87|22243.3|22163.3|10
1731922430000|2024-11-18 09:33:50|22244.57|22164.57|22248.25|22168.25|22248.65|22168.65|22244.57|22164.57|10
1731922440000|2024-11-18 09:34:00|22248.13|22168.13|22248.82|22168.82|22249.68|22169.68|22247.78|22167.78|10
1731922450000|2024-11-18 09:34:10|22248.84|22168.84|22251.58|22171.58|22252.45|22172.45|22248.84|22168.84|10
1731922460000|2024-11-18 09:34:20|22251.28|22171.28|22252.33|22172.33|22252.33|22172.33|22250.22|22170.22|10
1731922470000|2024-11-18 09:34:30|22252.97|22172.97|22251.35|22171.35|22253.39|22173.39|22251.12|22171.12|10
1731922480000|2024-11-18 09:34:40|22251.4|22171.4|22250.46|22170.46|22252.15|22172.15|22250.46|22170.46|10
1731922490000|2024-11-18 09:34:50|22250.15|22170.15|22248.8|22168.8|22250.15|22170.15|22248.8|22168.8|10
1731922500000|2024-11-18 09:35:00|22248.51|22168.51|22247.7|22167.7|22248.56|22168.56|22246.4|22166.4|10
1731922510000|2024-11-18 09:35:10|22247.12|22167.12|22238.63|22158.63|22247.12|22167.12|22238.63|22158.63|10
1731922520000|2024-11-18 09:35:20|22238.17|22158.17|22237.73|22157.73|22239.82|22159.82|22237|22157|10
1731922530000|2024-11-18 09:35:30|22237.66|22157.66|22235.36|22155.36|22237.66|22157.66|22234.28|22154.28|10
1731922540000|2024-11-18 09:35:40|22235.8|22155.8|22235.43|22155.43|22236.68|22156.68|22235.08|22155.08|10
1731922550000|2024-11-18 09:35:50|22235.31|22155.31|22230.99|22150.99|22235.31|22155.31|22230.85|22150.85|9
1731922560000|2024-11-18 09:36:00|22230.9|22150.9|22227.02|22147.02|22230.92|22150.92|22227.01|22147.01|10
1731922570000|2024-11-18 09:36:10|22226.41|22146.41|22211.77|22131.77|22226.41|22146.41|22211.77|22131.77|10
1731922580000|2024-11-18 09:36:20|22209.16|22129.16|22202.94|22122.94|22209.16|22129.16|22202.94|22122.94|10
1731922590000|2024-11-18 09:36:30|22202.38|22122.38|22190.45|22110.45|22202.48|22122.48|22190.45|22110.45|10
1731922600000|2024-11-18 09:36:40|22191|22111|22188.8|22108.8|22191|22111|22186.87|22106.87|10
1731922610000|2024-11-18 09:36:50|22189.28|22109.28|22190.49|22110.49|22191.28|22111.28|22189.28|22109.28|10
1731922620000|2024-11-18 09:37:00|22190.87|22110.87|22201.97|22121.97|22201.97|22121.97|22190.77|22110.77|10
1731922630000|2024-11-18 09:37:10|22201.67|22121.67|22200.57|22120.57|22203.15|22123.15|22200.57|22120.57|10
1731922640000|2024-11-18 09:37:20|22199.4|22119.4|22194.25|22114.25|22200.08|22120.08|22194.25|22114.25|10
1731922650000|2024-11-18 09:37:30|22193.1|22113.1|22192.82|22112.82|22193.88|22113.88|22192.42|22112.42|10
1731922660000|2024-11-18 09:37:40|22194.53|22114.53|22193.86|22113.86|22195.26|22115.26|22193.82|22113.82|10
1731922670000|2024-11-18 09:37:50|22194.74|22114.74|22192.9|22112.9|22195.04|22115.04|22192.63|22112.63|10
1731922680000|2024-11-18 09:38:00|22193.5|22113.5|22196.78|22116.78|22197|22117|22192.14|22112.14|10
1731922690000|2024-11-18 09:38:10|22196.72|22116.72|22191.75|22111.75|22196.72|22116.72|22191.42|22111.42|10
1731922700000|2024-11-18 09:38:20|22192.09|22112.09|22204|22124|22204|22124|22191.54|22111.54|10
1731922710000|2024-11-18 09:38:30|22205.61|22125.61|22205.49|22125.49|22205.61|22125.61|22203.3|22123.3|10
1731922720000|2024-11-18 09:38:40|22205.56|22125.56|22205.34|22125.34|22207.48|22127.48|22205.34|22125.34|10
1731922730000|2024-11-18 09:38:50|22204.89|22124.89|22207.21|22127.21|22207.79|22127.79|22204.89|22124.89|9
1731922740000|2024-11-18 09:39:00|22206.86|22126.86|22206.49|22126.49|22207.21|22127.21|22205.51|22125.51|10
1731922750000|2024-11-18 09:39:10|22206.47|22126.47|22202.29|22122.29|22206.47|22126.47|22202.28|22122.28|10
1731922760000|2024-11-18 09:39:20|22202.82|22122.82|22205.35|22125.35|22207.3|22127.3|22202.82|22122.82|10
1731922770000|2024-11-18 09:39:30|22204.64|22124.64|22198.29|22118.29|22204.64|22124.64|22198.29|22118.29|10
1731922780000|2024-11-18 09:39:40|22197.2|22117.2|22192.74|22112.74|22197.2|22117.2|22192.74|22112.74|9
1731922790000|2024-11-18 09:39:50|22192.59|22112.59|22189.77|22109.77|22194.36|22114.36|22189.77|22109.77|10
1731922800000|2024-11-18 09:40:00|22190.61|22110.61|22187.94|22107.94|22190.86|22110.86|22187.94|22107.94|10
1731922810000|2024-11-18 09:40:10|22187.95|22107.95|22186.38|22106.38|22187.95|22107.95|22186.14|22106.14|10
1731922820000|2024-11-18 09:40:20|22186.13|22106.13|22183.12|22103.12|22186.13|22106.13|22183.12|22103.12|10
1731922830000|2024-11-18 09:40:30|22183.04|22103.04|22183.56|22103.56|22183.56|22103.56|22181.39|22101.39|10
1731922840000|2024-11-18 09:40:40|22183.7|22103.7|22190.33|22110.33|22190.33|22110.33|22180.9|22100.9|9
1731922850000|2024-11-18 09:40:50|22190.45|22110.45|22194.11|22114.11|22194.61|22114.61|22189.98|22109.98|10
1731922860000|2024-11-18 09:41:00|22194.64|22114.64|22198.07|22118.07|22198.22|22118.22|22193.98|22113.98|10
1731922870000|2024-11-18 09:41:10|22196.56|22116.56|22198.64|22118.64|22198.64|22118.64|22194.14|22114.14|10
1731922880000|2024-11-18 09:41:20|22197.95|22117.95|22197.46|22117.46|22198.61|22118.61|22196.75|22116.75|10
1731922890000|2024-11-18 09:41:30|22197.45|22117.45|22193.52|22113.52|22197.62|22117.62|22193.52|22113.52|10
1731922900000|2024-11-18 09:41:40|22192.6|22112.6|22189.94|22109.94|22192.6|22112.6|22187.43|22107.43|10
1731922910000|2024-11-18 09:41:50|22189.91|22109.91|22191.7|22111.7|22191.9|22111.9|22189.91|22109.91|10
1731922920000|2024-11-18 09:42:00|22191.01|22111.01|22191.48|22111.48|22191.48|22111.48|22189.49|22109.49|10
1731922930000|2024-11-18 09:42:10|22192.02|22112.02|22189.86|22109.86|22192.02|22112.02|22187.77|22107.77|10
1731922940000|2024-11-18 09:42:20|22190.59|22110.59|22193.17|22113.17|22193.39|22113.39|22190.59|22110.59|10
1731922950000|2024-11-18 09:42:30|22192.96|22112.96|22193.35|22113.35|22194.13|22114.13|22191.42|22111.42|10
1731922960000|2024-11-18 09:42:40|22193.39|22113.39|22189.95|22109.95|22201.06|22121.06|22189.95|22109.95|10
1731922970000|2024-11-18 09:42:50|22189.41|22109.41|22193.35|22113.35|22193.35|22113.35|22189.08|22109.08|10
1731922980000|2024-11-18 09:43:00|22193.27|22113.27|22193.27|22113.27|22194.01|22114.01|22192.54|22112.54|10
1731922990000|2024-11-18 09:43:10|22192.98|22112.98|22193.57|22113.57|22195.33|22115.33|22192.64|22112.64|10
1731923000000|2024-11-18 09:43:20|22194.11|22114.11|22193.28|22113.28|22194.11|22114.11|22191.54|22111.54|10
1731923010000|2024-11-18 09:43:30|22193.26|22113.26|22192.8|22112.8|22193.58|22113.58|22192.54|22112.54|10
1731923020000|2024-11-18 09:43:40|22193.53|22113.53|22195.03|22115.03|22195.07|22115.07|22193.53|22113.53|10
1731923030000|2024-11-18 09:43:50|22194.69|22114.69|22194.3|22114.3|22195.84|22115.84|22194.15|22114.15|10
1731923040000|2024-11-18 09:44:00|22192.65|22112.65|22196.33|22116.33|22196.4|22116.4|22192.31|22112.31|10
1731923050000|2024-11-18 09:44:10|22196.28|22116.28|22198.9|22118.9|22198.9|22118.9|22196.28|22116.28|10
1731923060000|2024-11-18 09:44:20|22199.26|22119.26|22201.46|22121.46|22202.98|22122.98|22199.26|22119.26|10
1731923070000|2024-11-18 09:44:30|22201.54|22121.54|22194.97|22114.97|22201.54|22121.54|22194.79|22114.79|10
1731923080000|2024-11-18 09:44:40|22195.33|22115.33|22194.88|22114.88|22198.41|22118.41|22194.49|22114.49|10
1731923090000|2024-11-18 09:44:50|22195.65|22115.65|22196.49|22116.49|22198.61|22118.61|22195.5|22115.5|10
1731923100000|2024-11-18 09:45:00|22195.62|22115.62|22195.72|22115.72|22196.55|22116.55|22195.39|22115.39|10
1731923110000|2024-11-18 09:45:10|22194.63|22114.63|22190.4|22110.4|22195.11|22115.11|22190.31|22110.31|10
1731923120000|2024-11-18 09:45:20|22190.6|22110.6|22194.3|22114.3|22194.87|22114.87|22189.31|22109.31|10
1731923130000|2024-11-18 09:45:30|22192.73|22112.73|22192.92|22112.92|22193.94|22113.94|22192.73|22112.73|10
1731923140000|2024-11-18 09:45:40|22191.87|22111.87|22189.53|22109.53|22192.38|22112.38|22189.53|22109.53|10
1731923150000|2024-11-18 09:45:50|22189.19|22109.19|22182.76|22102.76|22189.39|22109.39|22182.76|22102.76|10
1731923160000|2024-11-18 09:46:00|22181.11|22101.11|22180.22|22100.22|22185.12|22105.12|22180.22|22100.22|10
1731923170000|2024-11-18 09:46:10|22180.08|22100.08|22181.37|22101.37|22181.37|22101.37|22179.02|22099.02|10
1731923180000|2024-11-18 09:46:20|22183.36|22103.36|22194.13|22114.13|22194.13|22114.13|22183.36|22103.36|10
1731923190000|2024-11-18 09:46:30|22194.2|22114.2|22197.86|22117.86|22197.86|22117.86|22194.2|22114.2|10
1731923200000|2024-11-18 09:46:40|22199.03|22119.03|22201.92|22121.92|22203.33|22123.33|22199.03|22119.03|10
1731923210000|2024-11-18 09:46:50|22202.15|22122.15|22204.06|22124.06|22204.99|22124.99|22202.15|22122.15|10
1731923220000|2024-11-18 09:47:00|22203.69|22123.69|22203.29|22123.29|22203.69|22123.69|22202.23|22122.23|10
1731923230000|2024-11-18 09:47:10|22204.61|22124.61|22211.89|22131.89|22211.89|22131.89|22204.61|22124.61|10
1731923240000|2024-11-18 09:47:20|22210.63|22130.63|22212.45|22132.45|22214.59|22134.59|22210.63|22130.63|10
1731923250000|2024-11-18 09:47:30|22213.02|22133.02|22212.2|22132.2|22215.94|22135.94|22212.2|22132.2|10
1731923260000|2024-11-18 09:47:40|22224.98|22144.98|22223.76|22143.76|22225.77|22145.77|22223.22|22143.22|10
1731923270000|2024-11-18 09:47:50|22223.5|22143.5|22222.05|22142.05|22223.74|22143.74|22220.85|22140.85|10
1731923280000|2024-11-18 09:48:00|22222.33|22142.33|22222.3|22142.3|22223.83|22143.83|22221.97|22141.97|10
1731923290000|2024-11-18 09:48:10|22222.56|22142.56|22226.54|22146.54|22226.85|22146.85|22222.56|22142.56|10
1731923300000|2024-11-18 09:48:20|22226.72|22146.72|22214.71|22134.71|22227.67|22147.67|22214.71|22134.71|10
1731923310000|2024-11-18 09:48:30|22214.47|22134.47|22213.05|22133.05|22214.47|22134.47|22212.53|22132.53|10
1731923320000|2024-11-18 09:48:40|22213.12|22133.12|22213.82|22133.82|22213.88|22133.88|22212.8|22132.8|10
1731923330000|2024-11-18 09:48:50|22213.35|22133.35|22213.77|22133.77|22217.62|22137.62|22213.35|22133.35|9
1731923340000|2024-11-18 09:49:00|22214.33|22134.33|22214.78|22134.78|22214.94|22134.94|22213.16|22133.16|10
1731923350000|2024-11-18 09:49:10|22214.07|22134.07|22225.56|22145.56|22225.56|22145.56|22212.08|22132.08|10
1731923360000|2024-11-18 09:49:20|22225.47|22145.47|22224.62|22144.62|22226.06|22146.06|22224.08|22144.08|10
1731923370000|2024-11-18 09:49:30|22224.55|22144.55|22211.32|22131.32|22224.55|22144.55|22211.32|22131.32|7
1731923380000|2024-11-18 09:49:40|22212.73|22132.73|22215.33|22135.33|22215.33|22135.33|22212.73|22132.73|10
1731923390000|2024-11-18 09:49:50|22215.38|22135.38|22213.02|22133.02|22215.38|22135.38|22213.02|22133.02|10
1731923400000|2024-11-18 09:50:00|22212.98|22132.98|22216.27|22136.27|22216.65|22136.65|22212.08|22132.08|10
1731923410000|2024-11-18 09:50:10|22215.57|22135.57|22219.43|22139.43|22220.12|22140.12|22214.14|22134.14|10
1731923420000|2024-11-18 09:50:20|22218.3|22138.3|22220.49|22140.49|22221.25|22141.25|22216.55|22136.55|10
1731923430000|2024-11-18 09:50:30|22219.73|22139.73|22220.13|22140.13|22220.44|22140.44|22218.18|22138.18|10
1731923440000|2024-11-18 09:50:40|22219.61|22139.61|22223.46|22143.46|22224.2|22144.2|22218.29|22138.29|10
1731923450000|2024-11-18 09:50:50|22223.52|22143.52|22233.51|22153.51|22233.51|22153.51|22223.52|22143.52|10
1731923460000|2024-11-18 09:51:00|22233.81|22153.81|22232.99|22152.99|22233.86|22153.86|22232.99|22152.99|10
1731923470000|2024-11-18 09:51:10|22232.56|22152.56|22229.05|22149.05|22232.56|22152.56|22229.05|22149.05|10
1731923480000|2024-11-18 09:51:20|22229.35|22149.35|22232.83|22152.83|22234.41|22154.41|22229.35|22149.35|10
1731923490000|2024-11-18 09:51:30|22232.73|22152.73|22234.36|22154.36|22234.36|22154.36|22231.56|22151.56|10
1731923500000|2024-11-18 09:51:40|22234.46|22154.46|22229.83|22149.83|22234.46|22154.46|22229.83|22149.83|10
1731923510000|2024-11-18 09:51:50|22229.92|22149.92|22230.15|22150.15|22230.55|22150.55|22229.48|22149.48|10
1731923520000|2024-11-18 09:52:00|22230.26|22150.26|22229.43|22149.43|22232.37|22152.37|22229.43|22149.43|10
1731923530000|2024-11-18 09:52:10|22229.79|22149.79|22223.56|22143.56|22229.79|22149.79|22223.56|22143.56|10
1731923540000|2024-11-18 09:52:20|22222.95|22142.95|22208.95|22128.95|22222.95|22142.95|22208.95|22128.95|10
1731923550000|2024-11-18 09:52:30|22209.45|22129.45|22204.9|22124.9|22209.45|22129.45|22204.9|22124.9|10
1731923560000|2024-11-18 09:52:40|22204.95|22124.95|22205.95|22125.95|22206.68|22126.68|22204.46|22124.46|10
1731923570000|2024-11-18 09:52:50|22205.54|22125.54|22200.54|22120.54|22205.54|22125.54|22199.54|22119.54|9
1731923580000|2024-11-18 09:53:00|22200.18|22120.18|22212.36|22132.36|22214.88|22134.88|22200.18|22120.18|10
1731923590000|2024-11-18 09:53:10|22213.3|22133.3|22206.68|22126.68|22213.3|22133.3|22206.68|22126.68|10
1731923600000|2024-11-18 09:53:20|22206.43|22126.43|22198.19|22118.19|22208.42|22128.42|22198.19|22118.19|9
1731923610000|2024-11-18 09:53:30|22195.06|22115.06|22188.86|22108.86|22195.06|22115.06|22188.86|22108.86|10
1731923620000|2024-11-18 09:53:40|22193.55|22113.55|22190.48|22110.48|22193.55|22113.55|22190.48|22110.48|10
1731923630000|2024-11-18 09:53:50|22190.1|22110.1|22186.84|22106.84|22190.1|22110.1|22186.84|22106.84|10
1731923640000|2024-11-18 09:54:00|22186.31|22106.31|22183.05|22103.05|22187.53|22107.53|22183.05|22103.05|10
1731923650000|2024-11-18 09:54:10|22181.88|22101.88|22182.5|22102.5|22184.63|22104.63|22181.6|22101.6|10
1731923660000|2024-11-18 09:54:20|22182.27|22102.27|22188.28|22108.28|22188.28|22108.28|22182.27|22102.27|10
1731923670000|2024-11-18 09:54:30|22188.58|22108.58|22186.35|22106.35|22189.21|22109.21|22186.03|22106.03|10
1731923680000|2024-11-18 09:54:40|22186.12|22106.12|22188.28|22108.28|22188.29|22108.29|22185.98|22105.98|10
1731923690000|2024-11-18 09:54:50|22188.36|22108.36|22190.78|22110.78|22190.78|22110.78|22188.21|22108.21|10
1731923700000|2024-11-18 09:55:00|22190.62|22110.62|22189.66|22109.66|22190.62|22110.62|22189.66|22109.66|10
1731923710000|2024-11-18 09:55:10|22189.55|22109.55|22192.25|22112.25|22192.89|22112.89|22189.55|22109.55|10
1731923720000|2024-11-18 09:55:20|22192.4|22112.4|22194.21|22114.21|22195.08|22115.08|22191.87|22111.87|10
1731923730000|2024-11-18 09:55:30|22193.49|22113.49|22194.19|22114.19|22194.19|22114.19|22192.28|22112.28|10
1731923740000|2024-11-18 09:55:40|22194.27|22114.27|22196.38|22116.38|22196.38|22116.38|22194.24|22114.24|9
1731923750000|2024-11-18 09:55:50|22196.31|22116.31|22194.39|22114.39|22196.31|22116.31|22191.96|22111.96|10
1731923760000|2024-11-18 09:56:00|22194.25|22114.25|22196.61|22116.61|22196.61|22116.61|22194.01|22114.01|10
1731923770000|2024-11-18 09:56:10|22196.5|22116.5|22198.98|22118.98|22198.98|22118.98|22196.5|22116.5|10
1731923780000|2024-11-18 09:56:20|22199.52|22119.52|22201.22|22121.22|22201.52|22121.52|22198.63|22118.63|10
1731923790000|2024-11-18 09:56:30|22202.01|22122.01|22203.86|22123.86|22204.13|22124.13|22202.01|22122.01|10
1731923800000|2024-11-18 09:56:40|22205.05|22125.05|22207.11|22127.11|22207.11|22127.11|22205.05|22125.05|10
1731923810000|2024-11-18 09:56:50|22207.79|22127.79|22206.44|22126.44|22207.79|22127.79|22206.44|22126.44|9
1731923820000|2024-11-18 09:57:00|22206.29|22126.29|22206.8|22126.8|22207.59|22127.59|22206.13|22126.13|10
1731923830000|2024-11-18 09:57:10|22206.1|22126.1|22205.52|22125.52|22206.1|22126.1|22203.38|22123.38|10
1731923840000|2024-11-18 09:57:20|22205.71|22125.71|22210.64|22130.64|22210.86|22130.86|22205.71|22125.71|10
1731923850000|2024-11-18 09:57:30|22211.53|22131.53|22210|22130|22211.66|22131.66|22210|22130|10
1731923860000|2024-11-18 09:57:40|22210.05|22130.05|22209.91|22129.91|22210.37|22130.37|22209.15|22129.15|10
1731923870000|2024-11-18 09:57:50|22209.24|22129.24|22207.12|22127.12|22209.24|22129.24|22207.12|22127.12|10
1731923880000|2024-11-18 09:58:00|22207.09|22127.09|22210.66|22130.66|22210.66|22130.66|22207.09|22127.09|10
1731923890000|2024-11-18 09:58:10|22210.73|22130.73|22221.75|22141.75|22221.75|22141.75|22210.3|22130.3|10
1731923900000|2024-11-18 09:58:20|22223.19|22143.19|22220.68|22140.68|22223.19|22143.19|22220.68|22140.68|10
1731923910000|2024-11-18 09:58:30|22221.06|22141.06|22221.83|22141.83|22221.83|22141.83|22219.65|22139.65|10
1731923920000|2024-11-18 09:58:40|22222.44|22142.44|22222.84|22142.84|22223.01|22143.01|22221.94|22141.94|10
1731923930000|2024-11-18 09:58:50|22223.36|22143.36|22224.56|22144.56|22224.87|22144.87|22223.36|22143.36|10
1731923940000|2024-11-18 09:59:00|22225.58|22145.58|22224.07|22144.07|22225.83|22145.83|22223.09|22143.09|10
1731923950000|2024-11-18 09:59:10|22224.06|22144.06|22220.24|22140.24|22224.06|22144.06|22219.85|22139.85|10
1731923960000|2024-11-18 09:59:20|22220.47|22140.47|22222.73|22142.73|22223.36|22143.36|22218.97|22138.97|10
1731923970000|2024-11-18 09:59:30|22222.09|22142.09|22221.55|22141.55|22222.18|22142.18|22221.2|22141.2|10
1731923980000|2024-11-18 09:59:40|22221.01|22141.01|22220.78|22140.78|22221.05|22141.05|22220.44|22140.44|10
1731923990000|2024-11-18 09:59:50|22219.5|22139.5|22215.34|22135.34|22219.5|22139.5|22215.34|22135.34|10
1731924000000|2024-11-18 10:00:00|22215.15|22135.15|22214.17|22134.17|22215.48|22135.48|22213.75|22133.75|10
1731924010000|2024-11-18 10:00:10|22213.05|22133.05|22214.4|22134.4|22215.56|22135.56|22213.05|22133.05|10
1731924020000|2024-11-18 10:00:20|22213.78|22133.78|22214.31|22134.31|22214.31|22134.31|22211.07|22131.07|10
1731924030000|2024-11-18 10:00:30|22213.4|22133.4|22212.07|22132.07|22213.93|22133.93|22212.07|22132.07|10
1731924040000|2024-11-18 10:00:40|22211.75|22131.75|22214.07|22134.07|22226.04|22146.04|22211.75|22131.75|10
1731924050000|2024-11-18 10:00:50|22212.3|22132.3|22216.44|22136.44|22217.08|22137.08|22212.05|22132.05|10
1731924060000|2024-11-18 10:01:00|22217.35|22137.35|22230.34|22150.34|22230.34|22150.34|22216.57|22136.57|10
1731924070000|2024-11-18 10:01:10|22230.29|22150.29|22242.19|22162.19|22242.19|22162.19|22230.29|22150.29|10
1731924080000|2024-11-18 10:01:20|22242.39|22162.39|22238.99|22158.99|22242.39|22162.39|22237.72|22157.72|10
1731924090000|2024-11-18 10:01:30|22238.62|22158.62|22236.76|22156.76|22238.66|22158.66|22236|22156|10
1731924100000|2024-11-18 10:01:40|22236.72|22156.72|22238.97|22158.97|22238.97|22158.97|22234.38|22154.38|10
1731924110000|2024-11-18 10:01:50|22239.44|22159.44|22236.74|22156.74|22239.85|22159.85|22236.74|22156.74|10
1731924120000|2024-11-18 10:02:00|22236.09|22156.09|22232.16|22152.16|22236.35|22156.35|22232.16|22152.16|10
1731924130000|2024-11-18 10:02:10|22230.76|22150.76|22238.68|22158.68|22238.68|22158.68|22230.23|22150.23|10
1731924140000|2024-11-18 10:02:20|22238|22158|22242.34|22162.34|22242.34|22162.34|22237.6|22157.6|10
1731924150000|2024-11-18 10:02:30|22241.71|22161.71|22242.21|22162.21|22242.4|22162.4|22241.3|22161.3|10
1731924160000|2024-11-18 10:02:40|22241.46|22161.46|22240.26|22160.26|22241.46|22161.46|22239.85|22159.85|10
1731924170000|2024-11-18 10:02:50|22240.21|22160.21|22238.74|22158.74|22241.35|22161.35|22238.7|22158.7|10
1731924180000|2024-11-18 10:03:00|22238.71|22158.71|22241.74|22161.74|22242.1|22162.1|22238.12|22158.12|10
1731924190000|2024-11-18 10:03:10|22240.73|22160.73|22239.27|22159.27|22240.73|22160.73|22239.17|22159.17|10
1731924200000|2024-11-18 10:03:20|22237.11|22157.11|22238.27|22158.27|22238.3|22158.3|22236.95|22156.95|10
1731924210000|2024-11-18 10:03:30|22238.28|22158.28|22241.78|22161.78|22241.78|22161.78|22238.28|22158.28|10
1731924220000|2024-11-18 10:03:40|22242|22162|22244.07|22164.07|22244.07|22164.07|22242|22162|10
1731924230000|2024-11-18 10:03:50|22246.77|22166.77|22253.53|22173.53|22255.21|22175.21|22246.77|22166.77|10
1731924240000|2024-11-18 10:04:00|22253.39|22173.39|22239.8|22159.8|22253.39|22173.39|22237.82|22157.82|10
1731924250000|2024-11-18 10:04:10|22239.78|22159.78|22245.57|22165.57|22245.57|22165.57|22239.78|22159.78|9
1731924260000|2024-11-18 10:04:20|22245.82|22165.82|22245.94|22165.94|22245.94|22165.94|22244.99|22164.99|9
1731924270000|2024-11-18 10:04:30|22244.95|22164.95|22246.99|22166.99|22246.99|22166.99|22244.7|22164.7|9
1731924280000|2024-11-18 10:04:40|22246.67|22166.67|22247.78|22167.78|22249.03|22169.03|22246.67|22166.67|10
1731924290000|2024-11-18 10:04:50|22247.35|22167.35|22248.83|22168.83|22248.96|22168.96|22247.05|22167.05|10
1731924300000|2024-11-18 10:05:00|22248.45|22168.45|22246.32|22166.32|22248.47|22168.47|22245.59|22165.59|9
1731924310000|2024-11-18 10:05:10|22246.36|22166.36|22247.64|22167.64|22248.11|22168.11|22245.35|22165.35|10
1731924320000|2024-11-18 10:05:20|22248.8|22168.8|22247.18|22167.18|22249.25|22169.25|22246.55|22166.55|10
1731924330000|2024-11-18 10:05:30|22246.66|22166.66|22244.07|22164.07|22246.66|22166.66|22243.82|22163.82|10
1731924340000|2024-11-18 10:05:40|22243.5|22163.5|22240.29|22160.29|22243.5|22163.5|22240.29|22160.29|10
1731924350000|2024-11-18 10:05:50|22240.19|22160.19|22240.61|22160.61|22240.61|22160.61|22239.43|22159.43|10
1731924360000|2024-11-18 10:06:00|22239.46|22159.46|22232.12|22152.12|22239.66|22159.66|22232.12|22152.12|10
1731924370000|2024-11-18 10:06:10|22232.04|22152.04|22240.79|22160.79|22241.27|22161.27|22232.04|22152.04|10
1731924380000|2024-11-18 10:06:20|22240.65|22160.65|22240.13|22160.13|22241.96|22161.96|22240.13|22160.13|10
1731924390000|2024-11-18 10:06:30|22240.63|22160.63|22241.24|22161.24|22242.79|22162.79|22240.63|22160.63|10
1731924400000|2024-11-18 10:06:40|22241.27|22161.27|22243.26|22163.26|22243.83|22163.83|22241.27|22161.27|10
1731924410000|2024-11-18 10:06:50|22244.42|22164.42|22236.69|22156.69|22244.42|22164.42|22235.74|22155.74|10
1731924420000|2024-11-18 10:07:00|22236.83|22156.83|22214|22134|22236.83|22156.83|22214|22134|10
1731924430000|2024-11-18 10:07:10|22216.03|22136.03|22238.47|22158.47|22238.47|22158.47|22215.17|22135.17|10
1731924440000|2024-11-18 10:07:20|22238.62|22158.62|22234.39|22154.39|22238.62|22158.62|22234.27|22154.27|10
1731924450000|2024-11-18 10:07:30|22233.84|22153.84|22230.63|22150.63|22233.84|22153.84|22230.59|22150.59|10
1731924460000|2024-11-18 10:07:40|22231.48|22151.48|22232.27|22152.27|22233|22153|22230.83|22150.83|10
1731924470000|2024-11-18 10:07:50|22233.88|22153.88|22235.31|22155.31|22235.31|22155.31|22233.88|22153.88|10
1731924480000|2024-11-18 10:08:00|22235.2|22155.2|22230.8|22150.8|22235.2|22155.2|22230.8|22150.8|9
1731924490000|2024-11-18 10:08:10|22229.98|22149.98|22229.41|22149.41|22229.98|22149.98|22228.37|22148.37|10
1731924500000|2024-11-18 10:08:20|22228.35|22148.35|22226.42|22146.42|22228.56|22148.56|22226.42|22146.42|10
1731924510000|2024-11-18 10:08:30|22226.91|22146.91|22226.76|22146.76|22226.91|22146.91|22225.26|22145.26|10
1731924520000|2024-11-18 10:08:40|22226.44|22146.44|22226.94|22146.94|22227.31|22147.31|22226.44|22146.44|10
1731924530000|2024-11-18 10:08:50|22227.06|22147.06|22227.41|22147.41|22227.57|22147.57|22227.06|22147.06|10
1731924540000|2024-11-18 10:09:00|22227.39|22147.39|22206.48|22126.48|22227.52|22147.52|22206.48|22126.48|9
1731924550000|2024-11-18 10:09:10|22206.96|22126.96|22223.53|22143.53|22223.53|22143.53|22206.96|22126.96|9
1731924560000|2024-11-18 10:09:20|22223.19|22143.19|22221.35|22141.35|22224.49|22144.49|22221.35|22141.35|10
1731924570000|2024-11-18 10:09:30|22221.41|22141.41|22220.41|22140.41|22221.41|22141.41|22220.41|22140.41|9
1731924580000|2024-11-18 10:09:40|22220.05|22140.05|22218.11|22138.11|22220.09|22140.09|22218.11|22138.11|10
1731924590000|2024-11-18 10:09:50|22217.61|22137.61|22217.89|22137.89|22218.1|22138.1|22216.91|22136.91|10
1731924600000|2024-11-18 10:10:00|22218.06|22138.06|22215.99|22135.99|22218.06|22138.06|22209.36|22129.36|10
1731924610000|2024-11-18 10:10:10|22220.28|22140.28|22230.28|22150.28|22230.28|22150.28|22220.28|22140.28|10
1731924620000|2024-11-18 10:10:20|22230.1|22150.1|22232.06|22152.06|22232.22|22152.22|22230.06|22150.06|10
1731924630000|2024-11-18 10:10:30|22232.47|22152.47|22240.19|22160.19|22240.19|22160.19|22232.47|22152.47|10
1731924640000|2024-11-18 10:10:40|22239.9|22159.9|22239.83|22159.83|22241.5|22161.5|22239.11|22159.11|9
1731924650000|2024-11-18 10:10:50|22239.74|22159.74|22236.97|22156.97|22240.21|22160.21|22236.97|22156.97|10
1731924660000|2024-11-18 10:11:00|22237.26|22157.26|22236.43|22156.43|22238.69|22158.69|22236.19|22156.19|10
1731924670000|2024-11-18 10:11:10|22236.37|22156.37|22234.81|22154.81|22236.37|22156.37|22234.81|22154.81|9
1731924680000|2024-11-18 10:11:20|22234.83|22154.83|22236.09|22156.09|22236.77|22156.77|22234.83|22154.83|10
1731924690000|2024-11-18 10:11:30|22235.43|22155.43|22232.36|22152.36|22235.7|22155.7|22232.36|22152.36|10
1731924700000|2024-11-18 10:11:40|22232.5|22152.5|22233.08|22153.08|22233.23|22153.23|22232.27|22152.27|10
1731924710000|2024-11-18 10:11:50|22234.22|22154.22|22235.37|22155.37|22235.37|22155.37|22233.84|22153.84|10
1731924720000|2024-11-18 10:12:00|22235.36|22155.36|22239.39|22159.39|22239.39|22159.39|22235.36|22155.36|10
1731924730000|2024-11-18 10:12:10|22241.89|22161.89|22240.01|22160.01|22242.25|22162.25|22239.89|22159.89|10
1731924740000|2024-11-18 10:12:20|22239.89|22159.89|22246.34|22166.34|22246.34|22166.34|22239.79|22159.79|10
1731924750000|2024-11-18 10:12:30|22246.03|22166.03|22244.03|22164.03|22246.03|22166.03|22244.03|22164.03|10
1731924760000|2024-11-18 10:12:40|22243.99|22163.99|22241.19|22161.19|22243.99|22163.99|22241.19|22161.19|8
1731924770000|2024-11-18 10:12:50|22241.57|22161.57|22241.55|22161.55|22241.87|22161.87|22241.41|22161.41|10
1731924780000|2024-11-18 10:13:00|22241.71|22161.71|22240.21|22160.21|22241.73|22161.73|22240.21|22160.21|10
1731924790000|2024-11-18 10:13:10|22240.17|22160.17|22238.65|22158.65|22240.17|22160.17|22237.39|22157.39|10
1731924800000|2024-11-18 10:13:20|22238.98|22158.98|22237.49|22157.49|22238.98|22158.98|22236.79|22156.79|10
1731924810000|2024-11-18 10:13:30|22237.36|22157.36|22235.76|22155.76|22237.43|22157.43|22235.76|22155.76|10
1731924820000|2024-11-18 10:13:40|22233.96|22153.96|22235.18|22155.18|22235.18|22155.18|22233.18|22153.18|10
1731924830000|2024-11-18 10:13:50|22236.51|22156.51|22240.34|22160.34|22240.81|22160.81|22236.51|22156.51|10
1731924840000|2024-11-18 10:14:00|22240.37|22160.37|22238.85|22158.85|22240.37|22160.37|22238.09|22158.09|10
1731924850000|2024-11-18 10:14:10|22238.46|22158.46|22235.64|22155.64|22238.77|22158.77|22235.6|22155.6|9
1731924860000|2024-11-18 10:14:20|22235.42|22155.42|22233.52|22153.52|22235.6|22155.6|22233.52|22153.52|9
1731924870000|2024-11-18 10:14:30|22233.04|22153.04|22235.08|22155.08|22235.52|22155.52|22233.04|22153.04|10
1731924880000|2024-11-18 10:14:40|22234.1|22154.1|22236.91|22156.91|22236.98|22156.98|22233.99|22153.99|10
1731924890000|2024-11-18 10:14:50|22236.94|22156.94|22236.82|22156.82|22236.94|22156.94|22234.11|22154.11|10
1731924900000|2024-11-18 10:15:00|22237.33|22157.33|22233.42|22153.42|22237.83|22157.83|22233.39|22153.39|9
1731924910000|2024-11-18 10:15:10|22233.3|22153.3|22228.34|22148.34|22233.52|22153.52|22228.34|22148.34|10
1731924920000|2024-11-18 10:15:20|22227.83|22147.83|22226.21|22146.21|22227.92|22147.92|22225.29|22145.29|9
1731924930000|2024-11-18 10:15:30|22222.39|22142.39|22221.64|22141.64|22223.39|22143.39|22221.15|22141.15|10
1731924940000|2024-11-18 10:15:40|22222.21|22142.21|22227.88|22147.88|22227.88|22147.88|22222.21|22142.21|10
1731924950000|2024-11-18 10:15:50|22228.38|22148.38|22229.1|22149.1|22229.1|22149.1|22221.79|22141.79|10
1731924960000|2024-11-18 10:16:00|22230.4|22150.4|22226.61|22146.61|22232|22152|22225.22|22145.22|10
1731924970000|2024-11-18 10:16:10|22229.19|22149.19|22238.77|22158.77|22238.77|22158.77|22229.19|22149.19|10
1731924980000|2024-11-18 10:16:20|22237.88|22157.88|22236.18|22156.18|22237.92|22157.92|22234.37|22154.37|10
1731924990000|2024-11-18 10:16:30|22236.41|22156.41|22232.1|22152.1|22236.41|22156.41|22231.9|22151.9|10
1731925000000|2024-11-18 10:16:40|22232.13|22152.13|22228.86|22148.86|22233.35|22153.35|22228.86|22148.86|10
1731925010000|2024-11-18 10:16:50|22228.91|22148.91|22226.59|22146.59|22229.24|22149.24|22226.59|22146.59|10
1731925020000|2024-11-18 10:17:00|22225.87|22145.87|22223.24|22143.24|22225.87|22145.87|22223.24|22143.24|10
1731925030000|2024-11-18 10:17:10|22222.62|22142.62|22223.63|22143.63|22223.7|22143.7|22221.96|22141.96|10
1731925040000|2024-11-18 10:17:20|22223.37|22143.37|22219.98|22139.98|22223.37|22143.37|22219.98|22139.98|10
1731925050000|2024-11-18 10:17:30|22219.94|22139.94|22211.9|22131.9|22219.94|22139.94|22211.9|22131.9|10
1731925060000|2024-11-18 10:17:40|22211.62|22131.62|22208.75|22128.75|22213.23|22133.23|22208.72|22128.72|9
1731925070000|2024-11-18 10:17:50|22208.52|22128.52|22209.83|22129.83|22209.86|22129.86|22208.52|22128.52|10
1731925080000|2024-11-18 10:18:00|22208.86|22128.86|22207.51|22127.51|22208.86|22128.86|22207.51|22127.51|9
1731925090000|2024-11-18 10:18:10|22205.02|22125.02|22204.62|22124.62|22205.02|22125.02|22202.12|22122.12|10
1731925100000|2024-11-18 10:18:20|22204.53|22124.53|22207.23|22127.23|22207.23|22127.23|22204.53|22124.53|10
1731925110000|2024-11-18 10:18:30|22205.38|22125.38|22192.77|22112.77|22205.54|22125.54|22192.77|22112.77|10
1731925120000|2024-11-18 10:18:40|22189|22109|22187.78|22107.78|22189.59|22109.59|22185.73|22105.73|10
1731925130000|2024-11-18 10:18:50|22187.62|22107.62|22180.99|22100.99|22187.78|22107.78|22180.99|22100.99|10
1731925140000|2024-11-18 10:19:00|22180.64|22100.64|22185.17|22105.17|22185.17|22105.17|22180.64|22100.64|10
1731925150000|2024-11-18 10:19:10|22185.24|22105.24|22187.07|22107.07|22187.72|22107.72|22185.24|22105.24|10
1731925160000|2024-11-18 10:19:20|22186.95|22106.95|22197.11|22117.11|22197.11|22117.11|22186.95|22106.95|10
1731925170000|2024-11-18 10:19:30|22196.95|22116.95|22199.86|22119.86|22199.86|22119.86|22196.6|22116.6|10
1731925180000|2024-11-18 10:19:40|22200.04|22120.04|22199.85|22119.85|22200.39|22120.39|22199.04|22119.04|10
1731925190000|2024-11-18 10:19:50|22198.96|22118.96|22199.72|22119.72|22199.93|22119.93|22198.67|22118.67|10
1731925200000|2024-11-18 10:20:00|22199.62|22119.62|22202.79|22122.79|22204.02|22124.02|22199.5|22119.5|10
1731925210000|2024-11-18 10:20:10|22202.98|22122.98|22205.74|22125.74|22207.59|22127.59|22202.98|22122.98|10
1731925220000|2024-11-18 10:20:20|22204.98|22124.98|22194.94|22114.94|22205.23|22125.23|22194.94|22114.94|10
1731925230000|2024-11-18 10:20:30|22195.04|22115.04|22196.57|22116.57|22196.79|22116.79|22194.75|22114.75|10
1731925240000|2024-11-18 10:20:40|22196.28|22116.28|22195.72|22115.72|22196.38|22116.38|22195.31|22115.31|10
1731925250000|2024-11-18 10:20:50|22195.36|22115.36|22194.62|22114.62|22195.99|22115.99|22194.07|22114.07|10
1731925260000|2024-11-18 10:21:00|22194.58|22114.58|22194.28|22114.28|22194.99|22114.99|22193.83|22113.83|10
1731925270000|2024-11-18 10:21:10|22194.14|22114.14|22194.68|22114.68|22194.99|22114.99|22193.6|22113.6|9
1731925280000|2024-11-18 10:21:20|22194.98|22114.98|22203.96|22123.96|22203.96|22123.96|22194.98|22114.98|10
1731925290000|2024-11-18 10:21:30|22204.05|22124.05|22202.65|22122.65|22204.08|22124.08|22202.65|22122.65|10
1731925300000|2024-11-18 10:21:40|22202.89|22122.89|22205.29|22125.29|22206.96|22126.96|22202.89|22122.89|10
1731925310000|2024-11-18 10:21:50|22204.97|22124.97|22206.1|22126.1|22206.1|22126.1|22204.86|22124.86|10
1731925320000|2024-11-18 10:22:00|22206.13|22126.13|22204.21|22124.21|22207.2|22127.2|22204.21|22124.21|10
1731925330000|2024-11-18 10:22:10|22204.17|22124.17|22202.51|22122.51|22204.7|22124.7|22202.51|22122.51|10
1731925340000|2024-11-18 10:22:20|22202.2|22122.2|22204.22|22124.22|22204.22|22124.22|22201.65|22121.65|10
1731925350000|2024-11-18 10:22:30|22205.23|22125.23|22204.35|22124.35|22205.23|22125.23|22202.11|22122.11|10
1731925360000|2024-11-18 10:22:40|22205.23|22125.23|22206.65|22126.65|22207.39|22127.39|22205.23|22125.23|9
1731925370000|2024-11-18 10:22:50|22206.53|22126.53|22208.55|22128.55|22208.55|22128.55|22206.53|22126.53|10
1731925380000|2024-11-18 10:23:00|22208.56|22128.56|22204.92|22124.92|22208.88|22128.88|22203.96|22123.96|10
1731925390000|2024-11-18 10:23:10|22204.97|22124.97|22207.79|22127.79|22207.79|22127.79|22204.49|22124.49|10
1731925400000|2024-11-18 10:23:20|22207.97|22127.97|22208.63|22128.63|22208.63|22128.63|22206.78|22126.78|10
1731925410000|2024-11-18 10:23:30|22208.67|22128.67|22216.61|22136.61|22216.77|22136.77|22207.5|22127.5|10
1731925420000|2024-11-18 10:23:40|22216.64|22136.64|22219.11|22139.11|22219.11|22139.11|22216.64|22136.64|10
1731925430000|2024-11-18 10:23:50|22220.36|22140.36|22220.47|22140.47|22222.06|22142.06|22220.36|22140.36|10
1731925440000|2024-11-18 10:24:00|22221.12|22141.12|22221.45|22141.45|22221.45|22141.45|22219.65|22139.65|10
1731925450000|2024-11-18 10:24:10|22221.86|22141.86|22221.72|22141.72|22221.86|22141.86|22221.03|22141.03|10
1731925460000|2024-11-18 10:24:20|22222.1|22142.1|22225.17|22145.17|22225.17|22145.17|22222.1|22142.1|10
1731925470000|2024-11-18 10:24:30|22225.13|22145.13|22225.32|22145.32|22225.66|22145.66|22224.72|22144.72|10
1731925480000|2024-11-18 10:24:40|22225.31|22145.31|22223.79|22143.79|22226.14|22146.14|22223.79|22143.79|10
1731925490000|2024-11-18 10:24:50|22224.06|22144.06|22228.47|22148.47|22228.96|22148.96|22224.06|22144.06|10
1731925500000|2024-11-18 10:25:00|22228.59|22148.59|22226.47|22146.47|22228.59|22148.59|22226.47|22146.47|10
1731925510000|2024-11-18 10:25:10|22226.33|22146.33|22226.91|22146.91|22227.56|22147.56|22226.03|22146.03|10
1731925520000|2024-11-18 10:25:20|22226.58|22146.58|22226.19|22146.19|22226.61|22146.61|22225.58|22145.58|10
1731925530000|2024-11-18 10:25:30|22226.98|22146.98|22221.65|22141.65|22227.26|22147.26|22220.42|22140.42|10
1731925540000|2024-11-18 10:25:40|22222.09|22142.09|22227.43|22147.43|22227.43|22147.43|22222.09|22142.09|10
1731925550000|2024-11-18 10:25:50|22227.55|22147.55|22230.2|22150.2|22230.22|22150.22|22227.55|22147.55|10
1731925560000|2024-11-18 10:26:00|22229.92|22149.92|22229.17|22149.17|22230.06|22150.06|22228.93|22148.93|9
1731925570000|2024-11-18 10:26:10|22228.96|22148.96|22231.08|22151.08|22231.08|22151.08|22228.32|22148.32|9
1731925580000|2024-11-18 10:26:20|22231.26|22151.26|22232.9|22152.9|22232.9|22152.9|22231.11|22151.11|10
1731925590000|2024-11-18 10:26:30|22233.52|22153.52|22238.82|22158.82|22239.64|22159.64|22233.44|22153.44|10
1731925600000|2024-11-18 10:26:40|22238.97|22158.97|22242.76|22162.76|22242.76|22162.76|22238.97|22158.97|10
1731925610000|2024-11-18 10:26:50|22242.87|22162.87|22240.08|22160.08|22242.87|22162.87|22239.08|22159.08|10
1731925620000|2024-11-18 10:27:00|22240.42|22160.42|22241.76|22161.76|22241.76|22161.76|22239.74|22159.74|9
1731925630000|2024-11-18 10:27:10|22240.62|22160.62|22239.52|22159.52|22240.62|22160.62|22238.61|22158.61|10
1731925640000|2024-11-18 10:27:20|22239.4|22159.4|22241.16|22161.16|22241.16|22161.16|22239.11|22159.11|10
1731925650000|2024-11-18 10:27:30|22241.78|22161.78|22249.84|22169.84|22249.84|22169.84|22241.78|22161.78|10
1731925660000|2024-11-18 10:27:40|22250.18|22170.18|22251.23|22171.23|22251.64|22171.64|22250.18|22170.18|10
1731925670000|2024-11-18 10:27:50|22251.25|22171.25|22252.99|22172.99|22252.99|22172.99|22251.21|22171.21|10
1731925680000|2024-11-18 10:28:00|22253.39|22173.39|22256.09|22176.09|22256.09|22176.09|22252.95|22172.95|10
1731925690000|2024-11-18 10:28:10|22257|22177|22261.85|22181.85|22261.85|22181.85|22257|22177|10
1731925700000|2024-11-18 10:28:20|22261.76|22181.76|22261.2|22181.2|22262.67|22182.67|22261.14|22181.14|10
1731925710000|2024-11-18 10:28:30|22261.11|22181.11|22257.69|22177.69|22263.23|22183.23|22257.69|22177.69|10
1731925720000|2024-11-18 10:28:40|22257.94|22177.94|22258.75|22178.75|22258.75|22178.75|22257.94|22177.94|10
1731925730000|2024-11-18 10:28:50|22258.98|22178.98|22259.66|22179.66|22259.66|22179.66|22258.89|22178.89|10
1731925740000|2024-11-18 10:29:00|22259.55|22179.55|22256.42|22176.42|22259.55|22179.55|22256.42|22176.42|9
1731925750000|2024-11-18 10:29:10|22256.29|22176.29|22256.56|22176.56|22256.73|22176.73|22256.18|22176.18|10
1731925760000|2024-11-18 10:29:20|22256.67|22176.67|22259.94|22179.94|22259.95|22179.95|22256.67|22176.67|10
1731925770000|2024-11-18 10:29:30|22258.63|22178.63|22259.15|22179.15|22259.4|22179.4|22258.63|22178.63|9
1731925780000|2024-11-18 10:29:40|22258.63|22178.63|22258.94|22178.94|22259.01|22179.01|22258.63|22178.63|10
1731925790000|2024-11-18 10:29:50|22258.49|22178.49|22259.22|22179.22|22259.22|22179.22|22258.21|22178.21|9
1731925800000|2024-11-18 10:30:00|22259.14|22179.14|22252.74|22172.74|22259.7|22179.7|22252.74|22172.74|10
1731925810000|2024-11-18 10:30:10|22248|22168|22248.33|22168.33|22250.15|22170.15|22247.06|22167.06|10
1731925820000|2024-11-18 10:30:20|22249.03|22169.03|22247.55|22167.55|22250.25|22170.25|22247.53|22167.53|10
1731925830000|2024-11-18 10:30:30|22247.91|22167.91|22249.33|22169.33|22249.43|22169.43|22247.91|22167.91|10
1731925840000|2024-11-18 10:30:40|22249.79|22169.79|22254.26|22174.26|22254.26|22174.26|22249.68|22169.68|10
1731925850000|2024-11-18 10:30:50|22258.08|22178.08|22261.24|22181.24|22261.27|22181.27|22258.08|22178.08|10
1731925860000|2024-11-18 10:31:00|22261.05|22181.05|22256.02|22176.02|22261.05|22181.05|22256.02|22176.02|10
1731925870000|2024-11-18 10:31:10|22254.71|22174.71|22257.11|22177.11|22257.11|22177.11|22254.13|22174.13|10
1731925880000|2024-11-18 10:31:20|22257.37|22177.37|22256.33|22176.33|22257.37|22177.37|22254.37|22174.37|10
1731925890000|2024-11-18 10:31:30|22256.82|22176.82|22257.41|22177.41|22257.41|22177.41|22256.12|22176.12|10
1731925900000|2024-11-18 10:31:40|22256.48|22176.48|22261|22181|22261|22181|22256.48|22176.48|10
1731925910000|2024-11-18 10:31:50|22261.26|22181.26|22259.9|22179.9|22261.81|22181.81|22259.9|22179.9|10
1731925920000|2024-11-18 10:32:00|22259.78|22179.78|22256.46|22176.46|22259.81|22179.81|22256.46|22176.46|9
1731925930000|2024-11-18 10:32:10|22256.08|22176.08|22256.65|22176.65|22256.65|22176.65|22255.02|22175.02|10
1731925940000|2024-11-18 10:32:20|22257.19|22177.19|22256.97|22176.97|22257.84|22177.84|22256.94|22176.94|10
1731925950000|2024-11-18 10:32:30|22257.02|22177.02|22259.79|22179.79|22259.79|22179.79|22257.02|22177.02|10
1731925960000|2024-11-18 10:32:40|22259.16|22179.16|22258.14|22178.14|22259.23|22179.23|22257.82|22177.82|10
1731925970000|2024-11-18 10:32:50|22257.73|22177.73|22257.93|22177.93|22258.19|22178.19|22257.52|22177.52|10
1731925980000|2024-11-18 10:33:00|22257.07|22177.07|22257.65|22177.65|22257.65|22177.65|22256.78|22176.78|10
1731925990000|2024-11-18 10:33:10|22257.01|22177.01|22257.57|22177.57|22258.64|22178.64|22257.01|22177.01|10
1731926000000|2024-11-18 10:33:20|22256.67|22176.67|22260.11|22180.11|22260.11|22180.11|22256.61|22176.61|10
1731926010000|2024-11-18 10:33:30|22260.35|22180.35|22263.41|22183.41|22263.69|22183.69|22260.35|22180.35|10
1731926020000|2024-11-18 10:33:40|22264.3|22184.3|22265.05|22185.05|22265.33|22185.33|22263.8|22183.8|8
1731926030000|2024-11-18 10:33:50|22265.38|22185.38|22267.03|22187.03|22267.96|22187.96|22265.38|22185.38|10
1731926040000|2024-11-18 10:34:00|22267.29|22187.29|22267.19|22187.19|22267.29|22187.29|22266.21|22186.21|9
1731926050000|2024-11-18 10:34:10|22266.74|22186.74|22272.7|22192.7|22272.7|22192.7|22266.53|22186.53|9
1731926060000|2024-11-18 10:34:20|22272.95|22192.95|22275.47|22195.47|22275.47|22195.47|22272.22|22192.22|10
1731926070000|2024-11-18 10:34:30|22278.03|22198.03|22282.34|22202.34|22282.61|22202.61|22278.03|22198.03|10
1731926080000|2024-11-18 10:34:40|22281.73|22201.73|22281.13|22201.13|22282.64|22202.64|22281.13|22201.13|9
1731926090000|2024-11-18 10:34:50|22280.44|22200.44|22283.5|22203.5|22283.5|22203.5|22280.44|22200.44|10
1731926100000|2024-11-18 10:35:00|22280.81|22200.81|22281.43|22201.43|22282.28|22202.28|22279.63|22199.63|10
1731926110000|2024-11-18 10:35:10|22281.71|22201.71|22285.95|22205.95|22287.4|22207.4|22281.71|22201.71|10
1731926120000|2024-11-18 10:35:20|22286.4|22206.4|22286.74|22206.74|22286.74|22206.74|22285.7|22205.7|10
1731926130000|2024-11-18 10:35:30|22287.02|22207.02|22286.34|22206.34|22287.04|22207.04|22284.85|22204.85|10
1731926140000|2024-11-18 10:35:40|22286.11|22206.11|22291.78|22211.78|22291.78|22211.78|22286|22206|10
1731926150000|2024-11-18 10:35:50|22292.43|22212.43|22290.76|22210.76|22292.43|22212.43|22287.56|22207.56|10
1731926160000|2024-11-18 10:36:00|22290.62|22210.62|22302.56|22222.56|22302.56|22222.56|22290.07|22210.07|10
1731926170000|2024-11-18 10:36:10|22306.52|22226.52|22314.61|22234.61|22315.13|22235.13|22305.57|22225.57|10
1731926180000|2024-11-18 10:36:20|22313.78|22233.78|22307.09|22227.09|22313.78|22233.78|22307.09|22227.09|10
1731926190000|2024-11-18 10:36:30|22307.16|22227.16|22309.3|22229.3|22309.3|22229.3|22307.03|22227.03|9
1731926200000|2024-11-18 10:36:40|22309.35|22229.35|22307.18|22227.18|22309.35|22229.35|22303.48|22223.48|10
1731926210000|2024-11-18 10:36:50|22308.39|22228.39|22312.94|22232.94|22312.94|22232.94|22308.39|22228.39|10
1731926220000|2024-11-18 10:37:00|22312.23|22232.23|22311.73|22231.73|22313.76|22233.76|22311.12|22231.12|10
1731926230000|2024-11-18 10:37:10|22313.18|22233.18|22301.95|22221.95|22314.31|22234.31|22301.95|22221.95|10
1731926240000|2024-11-18 10:37:20|22301.97|22221.97|22303.82|22223.82|22303.82|22223.82|22299.34|22219.34|10
1731926250000|2024-11-18 10:37:30|22304.13|22224.13|22301|22221|22304.13|22224.13|22301|22221|9
1731926260000|2024-11-18 10:37:40|22300.77|22220.77|22295.23|22215.23|22300.77|22220.77|22295.23|22215.23|10
1731926270000|2024-11-18 10:37:50|22295.51|22215.51|22293.09|22213.09|22295.51|22215.51|22292.72|22212.72|10
1731926280000|2024-11-18 10:38:00|22293.52|22213.52|22291.27|22211.27|22293.65|22213.65|22291.27|22211.27|10
1731926290000|2024-11-18 10:38:10|22291.3|22211.3|22293.32|22213.32|22293.32|22213.32|22291.18|22211.18|10
1731926300000|2024-11-18 10:38:20|22294.28|22214.28|22296.97|22216.97|22297.82|22217.82|22294.28|22214.28|10
1731926310000|2024-11-18 10:38:30|22297.05|22217.05|22296.8|22216.8|22297.45|22217.45|22296.59|22216.59|10
1731926320000|2024-11-18 10:38:40|22296.88|22216.88|22297.81|22217.81|22297.81|22217.81|22296.88|22216.88|9
1731926330000|2024-11-18 10:38:50|22299.35|22219.35|22310.46|22230.46|22310.46|22230.46|22298.93|22218.93|10
1731926340000|2024-11-18 10:39:00|22310.35|22230.35|22312.25|22232.25|22312.25|22232.25|22309.19|22229.19|10
1731926350000|2024-11-18 10:39:10|22312.81|22232.81|22314.35|22234.35|22314.82|22234.82|22312.61|22232.61|10
1731926360000|2024-11-18 10:39:20|22314.57|22234.57|22318.79|22238.79|22318.79|22238.79|22314.19|22234.19|10
1731926370000|2024-11-18 10:39:30|22319.92|22239.92|22318.67|22238.67|22320.61|22240.61|22318.67|22238.67|9
1731926380000|2024-11-18 10:39:40|22318.17|22238.17|22321.01|22241.01|22321.98|22241.98|22318.17|22238.17|9
1731926390000|2024-11-18 10:39:50|22321.11|22241.11|22327.12|22247.12|22327.24|22247.24|22321.11|22241.11|10
1731926400000|2024-11-18 10:40:00|22327.14|22247.14|22327.08|22247.08|22327.14|22247.14|22325.69|22245.69|9
1731926410000|2024-11-18 10:40:10|22327.27|22247.27|22325.89|22245.89|22327.98|22247.98|22325.89|22245.89|10
1731926420000|2024-11-18 10:40:20|22326.36|22246.36|22323.68|22243.68|22326.76|22246.76|22322.02|22242.02|10
1731926430000|2024-11-18 10:40:30|22324.36|22244.36|22323.89|22243.89|22324.36|22244.36|22323.34|22243.34|10
1731926440000|2024-11-18 10:40:40|22323.91|22243.91|22320.74|22240.74|22324.04|22244.04|22320.74|22240.74|9
1731926450000|2024-11-18 10:40:50|22321.28|22241.28|22319.47|22239.47|22321.28|22241.28|22316.99|22236.99|10
1731926460000|2024-11-18 10:41:00|22319.62|22239.62|22316.12|22236.12|22319.7|22239.7|22316.12|22236.12|10
1731926470000|2024-11-18 10:41:10|22314.75|22234.75|22315.24|22235.24|22316.94|22236.94|22314.75|22234.75|10
1731926480000|2024-11-18 10:41:20|22315.16|22235.16|22313.78|22233.78|22315.16|22235.16|22313.48|22233.48|10
1731926490000|2024-11-18 10:41:30|22313.93|22233.93|22315.03|22235.03|22315.03|22235.03|22313.8|22233.8|10
1731926500000|2024-11-18 10:41:40|22314.95|22234.95|22316.27|22236.27|22316.89|22236.89|22313.05|22233.05|10
1731926510000|2024-11-18 10:41:50|22316.04|22236.04|22314.81|22234.81|22316.04|22236.04|22314.65|22234.65|10
1731926520000|2024-11-18 10:42:00|22314.47|22234.47|22317.05|22237.05|22317.05|22237.05|22314.35|22234.35|10
1731926530000|2024-11-18 10:42:10|22316.46|22236.46|22315.87|22235.87|22316.81|22236.81|22315.87|22235.87|10
1731926540000|2024-11-18 10:42:20|22315.47|22235.47|22315.18|22235.18|22316.6|22236.6|22315.15|22235.15|10
1731926550000|2024-11-18 10:42:30|22315.35|22235.35|22318.2|22238.2|22318.2|22238.2|22315.35|22235.35|10
1731926560000|2024-11-18 10:42:40|22317.97|22237.97|22319.96|22239.96|22320.1|22240.1|22317.84|22237.84|10
1731926570000|2024-11-18 10:42:50|22320.48|22240.48|22321.93|22241.93|22321.93|22241.93|22320.48|22240.48|10
1731926580000|2024-11-18 10:43:00|22320.12|22240.12|22317.73|22237.73|22320.17|22240.17|22317.73|22237.73|10
1731926590000|2024-11-18 10:43:10|22317.52|22237.52|22317.64|22237.64|22319.3|22239.3|22317.52|22237.52|10
1731926600000|2024-11-18 10:43:20|22317.16|22237.16|22315.7|22235.7|22317.2|22237.2|22315.7|22235.7|10
1731926610000|2024-11-18 10:43:30|22315.58|22235.58|22317.35|22237.35|22317.69|22237.69|22315.58|22235.58|10
1731926620000|2024-11-18 10:43:40|22317.28|22237.28|22315.67|22235.67|22317.28|22237.28|22315.67|22235.67|10
1731926630000|2024-11-18 10:43:50|22311.05|22231.05|22305.72|22225.72|22312.39|22232.39|22305.72|22225.72|10
1731926640000|2024-11-18 10:44:00|22305.28|22225.28|22306.91|22226.91|22307.26|22227.26|22304.49|22224.49|9
1731926650000|2024-11-18 10:44:10|22305.92|22225.92|22308.07|22228.07|22308.07|22228.07|22304.49|22224.49|10
1731926660000|2024-11-18 10:44:20|22308.15|22228.15|22304.66|22224.66|22308.15|22228.15|22303.27|22223.27|9
1731926670000|2024-11-18 10:44:30|22303.77|22223.77|22303.71|22223.71|22303.77|22223.77|22302.39|22222.39|10
1731926680000|2024-11-18 10:44:40|22303.82|22223.82|22300.31|22220.31|22305.11|22225.11|22300.31|22220.31|10
1731926690000|2024-11-18 10:44:50|22300.79|22220.79|22302.13|22222.13|22302.85|22222.85|22300.79|22220.79|10
1731926700000|2024-11-18 10:45:00|22302.1|22222.1|22303.45|22223.45|22303.45|22223.45|22301.16|22221.16|10
1731926710000|2024-11-18 10:45:10|22303.18|22223.18|22305.19|22225.19|22305.19|22225.19|22303.02|22223.02|10
1731926720000|2024-11-18 10:45:20|22304.52|22224.52|22307.57|22227.57|22307.57|22227.57|22303.82|22223.82|10
1731926730000|2024-11-18 10:45:30|22308.06|22228.06|22306.31|22226.31|22308.89|22228.89|22306.31|22226.31|10
1731926740000|2024-11-18 10:45:40|22305.87|22225.87|22310.36|22230.36|22310.36|22230.36|22305.86|22225.86|10
1731926750000|2024-11-18 10:45:50|22309.72|22229.72|22312.15|22232.15|22312.15|22232.15|22309.72|22229.72|10
1731926760000|2024-11-18 10:46:00|22310.82|22230.82|22304.03|22224.03|22310.82|22230.82|22304.03|22224.03|10
1731926770000|2024-11-18 10:46:10|22304.5|22224.5|22307.31|22227.31|22308.44|22228.44|22304.11|22224.11|10
1731926780000|2024-11-18 10:46:20|22307.32|22227.32|22301.16|22221.16|22307.32|22227.32|22301.16|22221.16|10
1731926790000|2024-11-18 10:46:30|22300.82|22220.82|22301.06|22221.06|22301.06|22221.06|22299.18|22219.18|10
1731926800000|2024-11-18 10:46:40|22301.64|22221.64|22303.73|22223.73|22303.73|22223.73|22301.45|22221.45|10
1731926810000|2024-11-18 10:46:50|22303.8|22223.8|22305.18|22225.18|22305.18|22225.18|22303.8|22223.8|10
1731926820000|2024-11-18 10:47:00|22305.76|22225.76|22305.78|22225.78|22305.78|22225.78|22304.15|22224.15|10
1731926830000|2024-11-18 10:47:10|22305.33|22225.33|22298.66|22218.66|22305.33|22225.33|22298.66|22218.66|10
1731926840000|2024-11-18 10:47:20|22298.5|22218.5|22303.15|22223.15|22303.15|22223.15|22298.44|22218.44|10
1731926850000|2024-11-18 10:47:30|22304.18|22224.18|22304.22|22224.22|22304.22|22224.22|22302.47|22222.47|10
1731926860000|2024-11-18 10:47:40|22306.16|22226.16|22309.15|22229.15|22309.15|22229.15|22306.16|22226.16|10
1731926870000|2024-11-18 10:47:50|22309.45|22229.45|22303.29|22223.29|22309.45|22229.45|22303.29|22223.29|10
1731926880000|2024-11-18 10:48:00|22303.46|22223.46|22302.82|22222.82|22304.04|22224.04|22302.25|22222.25|10
1731926890000|2024-11-18 10:48:10|22302.49|22222.49|22299.87|22219.87|22302.49|22222.49|22299.87|22219.87|10
1731926900000|2024-11-18 10:48:20|22299.23|22219.23|22301.92|22221.92|22301.92|22221.92|22298.09|22218.09|10
1731926910000|2024-11-18 10:48:30|22302.42|22222.42|22303.73|22223.73|22304.66|22224.66|22302.42|22222.42|10
1731926920000|2024-11-18 10:48:40|22304.69|22224.69|22303.98|22223.98|22306.79|22226.79|22303.98|22223.98|10
1731926930000|2024-11-18 10:48:50|22303.34|22223.34|22300.32|22220.32|22303.34|22223.34|22300.32|22220.32|10
1731926940000|2024-11-18 10:49:00|22300.52|22220.52|22301.44|22221.44|22301.58|22221.58|22299.63|22219.63|9
1731926950000|2024-11-18 10:49:10|22301.2|22221.2|22303.01|22223.01|22303.01|22223.01|22301.2|22221.2|10
1731926960000|2024-11-18 10:49:20|22303.62|22223.62|22305.49|22225.49|22305.74|22225.74|22303.48|22223.48|10
1731926970000|2024-11-18 10:49:30|22304.8|22224.8|22305.86|22225.86|22307.09|22227.09|22304.8|22224.8|10
1731926980000|2024-11-18 10:49:40|22305.49|22225.49|22305.41|22225.41|22305.8|22225.8|22305.1|22225.1|10
1731926990000|2024-11-18 10:49:50|22305.96|22225.96|22307.01|22227.01|22307.01|22227.01|22305.03|22225.03|10
1731927000000|2024-11-18 10:50:00|22307.39|22227.39|22309.15|22229.15|22309.15|22229.15|22307.39|22227.39|10
1731927010000|2024-11-18 10:50:10|22307.13|22227.13|22306.1|22226.1|22307.19|22227.19|22305.62|22225.62|9
1731927020000|2024-11-18 10:50:20|22306.16|22226.16|22309.57|22229.57|22309.57|22229.57|22306.16|22226.16|10
1731927030000|2024-11-18 10:50:30|22309.43|22229.43|22308.89|22228.89|22309.43|22229.43|22307.99|22227.99|10
1731927040000|2024-11-18 10:50:40|22308.84|22228.84|22309.03|22229.03|22309.33|22229.33|22308.63|22228.63|10
1731927050000|2024-11-18 10:50:50|22309.08|22229.08|22309.58|22229.58|22309.58|22229.58|22309.08|22229.08|9
1731927060000|2024-11-18 10:51:00|22309.2|22229.2|22305.72|22225.72|22309.2|22229.2|22305.72|22225.72|10
1731927070000|2024-11-18 10:51:10|22305.81|22225.81|22306.99|22226.99|22306.99|22226.99|22305.81|22225.81|10
1731927080000|2024-11-18 10:51:20|22306.91|22226.91|22309.73|22229.73|22309.73|22229.73|22306.5|22226.5|9
1731927090000|2024-11-18 10:51:30|22309.7|22229.7|22311.62|22231.62|22312.67|22232.67|22309.7|22229.7|10
1731927100000|2024-11-18 10:51:40|22311.63|22231.63|22314.58|22234.58|22315.82|22235.82|22311.63|22231.63|10
1731927110000|2024-11-18 10:51:50|22314.63|22234.63|22312.6|22232.6|22314.63|22234.63|22312.5|22232.5|10
1731927120000|2024-11-18 10:52:00|22312.77|22232.77|22311.64|22231.64|22313.16|22233.16|22311.45|22231.45|10
1731927130000|2024-11-18 10:52:10|22311.74|22231.74|22312.4|22232.4|22312.49|22232.49|22311.2|22231.2|9
1731927140000|2024-11-18 10:52:20|22312.87|22232.87|22308.11|22228.11|22312.87|22232.87|22308.11|22228.11|10
1731927150000|2024-11-18 10:52:30|22306.87|22226.87|22306.18|22226.18|22306.87|22226.87|22305.21|22225.21|10
1731927160000|2024-11-18 10:52:40|22305.8|22225.8|22303.45|22223.45|22305.8|22225.8|22302.84|22222.84|10
1731927170000|2024-11-18 10:52:50|22301.76|22221.76|22301.07|22221.07|22302.43|22222.43|22301.07|22221.07|10
1731927180000|2024-11-18 10:53:00|22301.9|22221.9|22299.82|22219.82|22303.07|22223.07|22299.82|22219.82|9
1731927190000|2024-11-18 10:53:10|22298.28|22218.28|22298.93|22218.93|22299.82|22219.82|22298.28|22218.28|10
1731927200000|2024-11-18 10:53:20|22298.62|22218.62|22298.34|22218.34|22298.62|22218.62|22297.92|22217.92|10
1731927210000|2024-11-18 10:53:30|22298.22|22218.22|22298.03|22218.03|22298.6|22218.6|22298.03|22218.03|9
1731927220000|2024-11-18 10:53:40|22298.43|22218.43|22299.46|22219.46|22299.99|22219.99|22298.04|22218.04|10
1731927230000|2024-11-18 10:53:50|22299.82|22219.82|22299.29|22219.29|22299.92|22219.92|22299.29|22219.29|9
1731927240000|2024-11-18 10:54:00|22298.99|22218.99|22300.52|22220.52|22300.6|22220.6|22297.86|22217.86|10
1731927250000|2024-11-18 10:54:10|22300.25|22220.25|22304.95|22224.95|22304.95|22224.95|22300.25|22220.25|10
1731927260000|2024-11-18 10:54:20|22303.35|22223.35|22302.96|22222.96|22304.64|22224.64|22302.65|22222.65|10
1731927270000|2024-11-18 10:54:30|22302.82|22222.82|22302.33|22222.33|22303.35|22223.35|22301.8|22221.8|10
1731927280000|2024-11-18 10:54:40|22301.52|22221.52|22300.72|22220.72|22301.52|22221.52|22300.72|22220.72|9
1731927290000|2024-11-18 10:54:50|22299.76|22219.76|22303.1|22223.1|22303.1|22223.1|22299.76|22219.76|10
1731927300000|2024-11-18 10:55:00|22303.33|22223.33|22302.95|22222.95|22303.88|22223.88|22302.95|22222.95|10
1731927310000|2024-11-18 10:55:10|22303.85|22223.85|22302.91|22222.91|22304.04|22224.04|22302.16|22222.16|10
1731927320000|2024-11-18 10:55:20|22302.62|22222.62|22301.81|22221.81|22302.69|22222.69|22301.47|22221.47|10
1731927330000|2024-11-18 10:55:30|22301.95|22221.95|22302.83|22222.83|22303.73|22223.73|22301.95|22221.95|10
1731927340000|2024-11-18 10:55:40|22303.12|22223.12|22304.66|22224.66|22304.66|22224.66|22303.12|22223.12|10
1731927350000|2024-11-18 10:55:50|22304.43|22224.43|22305.85|22225.85|22306.09|22226.09|22304.43|22224.43|10
1731927360000|2024-11-18 10:56:00|22306.08|22226.08|22302.56|22222.56|22306.08|22226.08|22301.87|22221.87|10
1731927370000|2024-11-18 10:56:10|22302.68|22222.68|22304.69|22224.69|22304.82|22224.82|22301.11|22221.11|10
1731927380000|2024-11-18 10:56:20|22304.27|22224.27|22306.4|22226.4|22306.8|22226.8|22304.27|22224.27|10
1731927390000|2024-11-18 10:56:30|22306.99|22226.99|22305.56|22225.56|22306.99|22226.99|22305.56|22225.56|10
1731927400000|2024-11-18 10:56:40|22305.18|22225.18|22303.5|22223.5|22305.18|22225.18|22303.1|22223.1|10
1731927410000|2024-11-18 10:56:50|22303.41|22223.41|22303.34|22223.34|22303.66|22223.66|22302.66|22222.66|10
1731927420000|2024-11-18 10:57:00|22302.77|22222.77|22301.74|22221.74|22304.01|22224.01|22301.2|22221.2|10
1731927430000|2024-11-18 10:57:10|22301.86|22221.86|22298.67|22218.67|22301.86|22221.86|22296.91|22216.91|10
1731927440000|2024-11-18 10:57:20|22298.78|22218.78|22295.74|22215.74|22298.78|22218.78|22295.74|22215.74|9
1731927450000|2024-11-18 10:57:30|22295.48|22215.48|22296.88|22216.88|22297.09|22217.09|22292.37|22212.37|9
1731927460000|2024-11-18 10:57:40|22296.67|22216.67|22294.4|22214.4|22296.98|22216.98|22294.4|22214.4|10
1731927470000|2024-11-18 10:57:50|22295.05|22215.05|22293.13|22213.13|22295.05|22215.05|22293.13|22213.13|10
1731927480000|2024-11-18 10:58:00|22293.18|22213.18|22289.1|22209.1|22293.18|22213.18|22289.1|22209.1|10
1731927490000|2024-11-18 10:58:10|22286.94|22206.94|22286.53|22206.53|22288.09|22208.09|22286.24|22206.24|10
1731927500000|2024-11-18 10:58:20|22285.82|22205.82|22281.87|22201.87|22285.82|22205.82|22281.87|22201.87|10
1731927510000|2024-11-18 10:58:30|22281.55|22201.55|22287.56|22207.56|22287.56|22207.56|22281.55|22201.55|10
1731927520000|2024-11-18 10:58:40|22287.6|22207.6|22289.98|22209.98|22290.03|22210.03|22287.6|22207.6|10
1731927530000|2024-11-18 10:58:50|22290.33|22210.33|22289.92|22209.92|22290.52|22210.52|22289.06|22209.06|10
1731927540000|2024-11-18 10:59:00|22289.79|22209.79|22288.43|22208.43|22289.79|22209.79|22288.06|22208.06|10
1731927550000|2024-11-18 10:59:10|22288.5|22208.5|22288.98|22208.98|22289.52|22209.52|22287.13|22207.13|10
1731927560000|2024-11-18 10:59:20|22289.07|22209.07|22290.02|22210.02|22290.02|22210.02|22289.07|22209.07|10
1731927570000|2024-11-18 10:59:30|22290.25|22210.25|22289.97|22209.97|22290.25|22210.25|22289.42|22209.42|9
1731927580000|2024-11-18 10:59:40|22290.03|22210.03|22290.67|22210.67|22290.67|22210.67|22289.81|22209.81|10
1731927590000|2024-11-18 10:59:50|22290.45|22210.45|22287.9|22207.9|22290.84|22210.84|22287.9|22207.9|10
1731927600000|2024-11-18 11:00:00|22287.93|22207.93|22287.9|22207.9|22288.33|22208.33|22287.34|22207.34|10
1731927610000|2024-11-18 11:00:10|22288.55|22208.55|22283.93|22203.93|22288.63|22208.63|22282.03|22202.03|10
1731927620000|2024-11-18 11:00:20|22284.72|22204.72|22282.47|22202.47|22284.72|22204.72|22282.47|22202.47|10
1731927630000|2024-11-18 11:00:30|22282.37|22202.37|22284.06|22204.06|22284.06|22204.06|22282.37|22202.37|10
1731927640000|2024-11-18 11:00:40|22284.59|22204.59|22284.92|22204.92|22285.38|22205.38|22284.51|22204.51|10
1731927650000|2024-11-18 11:00:50|22284.51|22204.51|22284.23|22204.23|22285.59|22205.59|22284.23|22204.23|10
1731927660000|2024-11-18 11:01:00|22284.35|22204.35|22278.57|22198.57|22284.35|22204.35|22278.57|22198.57|10
1731927670000|2024-11-18 11:01:10|22278.97|22198.97|22274.96|22194.96|22278.97|22198.97|22274.65|22194.65|10
1731927680000|2024-11-18 11:01:20|22274.34|22194.34|22261.47|22181.47|22274.34|22194.34|22261.47|22181.47|10
1731927690000|2024-11-18 11:01:30|22261.15|22181.15|22260.69|22180.69|22261.15|22181.15|22259.76|22179.76|10
1731927700000|2024-11-18 11:01:40|22261.65|22181.65|22262.63|22182.63|22262.67|22182.67|22261|22181|10
1731927710000|2024-11-18 11:01:50|22262.42|22182.42|22262.89|22182.89|22263.96|22183.96|22261.7|22181.7|10
1731927720000|2024-11-18 11:02:00|22262.29|22182.29|22262.9|22182.9|22263.37|22183.37|22262.29|22182.29|10
1731927730000|2024-11-18 11:02:10|22262.51|22182.51|22266.63|22186.63|22266.63|22186.63|22262.38|22182.38|10
1731927740000|2024-11-18 11:02:20|22266.93|22186.93|22267.4|22187.4|22268.85|22188.85|22266.71|22186.71|10
1731927750000|2024-11-18 11:02:30|22267.57|22187.57|22268.75|22188.75|22270.38|22190.38|22267.09|22187.09|10
1731927760000|2024-11-18 11:02:40|22267.4|22187.4|22267.54|22187.54|22268.14|22188.14|22267.02|22187.02|10
1731927770000|2024-11-18 11:02:50|22268.85|22188.85|22267.04|22187.04|22269.01|22189.01|22267.04|22187.04|10
1731927780000|2024-11-18 11:03:00|22267.07|22187.07|22261.32|22181.32|22267.22|22187.22|22261.32|22181.32|10
1731927790000|2024-11-18 11:03:10|22261|22181|22268.82|22188.82|22270.05|22190.05|22259.94|22179.94|10
1731927800000|2024-11-18 11:03:20|22268.34|22188.34|22272.01|22192.01|22272.01|22192.01|22268.34|22188.34|10
1731927810000|2024-11-18 11:03:30|22272.04|22192.04|22268.46|22188.46|22272.04|22192.04|22268.17|22188.17|10
1731927820000|2024-11-18 11:03:40|22266.87|22186.87|22264.73|22184.73|22266.87|22186.87|22264.34|22184.34|10
1731927830000|2024-11-18 11:03:50|22264.28|22184.28|22260.23|22180.23|22264.28|22184.28|22260.23|22180.23|10
1731927840000|2024-11-18 11:04:00|22259.96|22179.96|22256.02|22176.02|22260.14|22180.14|22256.02|22176.02|10
1731927850000|2024-11-18 11:04:10|22254.8|22174.8|22241.35|22161.35|22254.8|22174.8|22241.35|22161.35|10
1731927860000|2024-11-18 11:04:20|22240.12|22160.12|22232.59|22152.59|22240.12|22160.12|22232.59|22152.59|10
1731927870000|2024-11-18 11:04:30|22233.44|22153.44|22237.64|22157.64|22237.64|22157.64|22233.44|22153.44|10
1731927880000|2024-11-18 11:04:40|22237.67|22157.67|22239.19|22159.19|22239.62|22159.62|22237.6|22157.6|10
1731927890000|2024-11-18 11:04:50|22238.57|22158.57|22238.73|22158.73|22240.25|22160.25|22238.57|22158.57|10
1731927900000|2024-11-18 11:05:00|22239.24|22159.24|22240.71|22160.71|22241.02|22161.02|22238.88|22158.88|10
1731927910000|2024-11-18 11:05:10|22244.09|22164.09|22245.35|22165.35|22246.95|22166.95|22244.04|22164.04|9
1731927920000|2024-11-18 11:05:20|22245.49|22165.49|22253.38|22173.38|22253.38|22173.38|22244.98|22164.98|10
1731927930000|2024-11-18 11:05:30|22252.61|22172.61|22253.62|22173.62|22255.03|22175.03|22252.61|22172.61|10
1731927940000|2024-11-18 11:05:40|22253.61|22173.61|22255.3|22175.3|22255.51|22175.51|22253.61|22173.61|10
1731927950000|2024-11-18 11:05:50|22254.8|22174.8|22255.78|22175.78|22256.67|22176.67|22253.95|22173.95|10
1731927960000|2024-11-18 11:06:00|22257.86|22177.86|22258.73|22178.73|22258.73|22178.73|22257.28|22177.28|10
1731927970000|2024-11-18 11:06:10|22258.78|22178.78|22255.76|22175.76|22258.78|22178.78|22253.63|22173.63|10
1731927980000|2024-11-18 11:06:20|22255.99|22175.99|22253.1|22173.1|22258.17|22178.17|22253.1|22173.1|10
1731927990000|2024-11-18 11:06:30|22253.34|22173.34|22250.14|22170.14|22253.34|22173.34|22249.95|22169.95|10
1731928000000|2024-11-18 11:06:40|22250.19|22170.19|22248.35|22168.35|22250.19|22170.19|22247.87|22167.87|9
1731928010000|2024-11-18 11:06:50|22248.39|22168.39|22246.43|22166.43|22248.73|22168.73|22246.33|22166.33|10
1731928020000|2024-11-18 11:07:00|22245.41|22165.41|22243.7|22163.7|22245.62|22165.62|22243.7|22163.7|10
1731928030000|2024-11-18 11:07:10|22243.08|22163.08|22244.8|22164.8|22244.8|22164.8|22242.6|22162.6|10
1731928040000|2024-11-18 11:07:20|22244.72|22164.72|22235.64|22155.64|22244.72|22164.72|22235.64|22155.64|10
1731928050000|2024-11-18 11:07:30|22232.13|22152.13|22235.95|22155.95|22235.95|22155.95|22232.13|22152.13|10
1731928060000|2024-11-18 11:07:40|22237.95|22157.95|22241.09|22161.09|22241.09|22161.09|22237.66|22157.66|10
1731928070000|2024-11-18 11:07:50|22241.1|22161.1|22239.36|22159.36|22241.18|22161.18|22239.15|22159.15|10
1731928080000|2024-11-18 11:08:00|22238.7|22158.7|22239.1|22159.1|22240.82|22160.82|22238.7|22158.7|10
1731928090000|2024-11-18 11:08:10|22238.52|22158.52|22243.02|22163.02|22243.02|22163.02|22237.91|22157.91|10
1731928100000|2024-11-18 11:08:20|22243.47|22163.47|22241.57|22161.57|22243.47|22163.47|22241.4|22161.4|10
1731928110000|2024-11-18 11:08:30|22241.08|22161.08|22242.86|22162.86|22243.17|22163.17|22241.08|22161.08|10
1731928120000|2024-11-18 11:08:40|22242.78|22162.78|22241.94|22161.94|22242.97|22162.97|22241.94|22161.94|10
1731928130000|2024-11-18 11:08:50|22242.4|22162.4|22241.77|22161.77|22242.4|22162.4|22241.77|22161.77|10
1731928140000|2024-11-18 11:09:00|22241.02|22161.02|22237.7|22157.7|22241.02|22161.02|22237.7|22157.7|10
1731928150000|2024-11-18 11:09:10|22236.72|22156.72|22234.01|22154.01|22236.72|22156.72|22233.81|22153.81|10
1731928160000|2024-11-18 11:09:20|22233.88|22153.88|22226.68|22146.68|22234.05|22154.05|22226.68|22146.68|10
1731928170000|2024-11-18 11:09:30|22226.58|22146.58|22222.98|22142.98|22227.22|22147.22|22222.98|22142.98|10
1731928180000|2024-11-18 11:09:40|22221.59|22141.59|22221.24|22141.24|22221.7|22141.7|22220.16|22140.16|10
1731928190000|2024-11-18 11:09:50|22221.82|22141.82|22220.66|22140.66|22222.4|22142.4|22220.66|22140.66|10
1731928200000|2024-11-18 11:10:00|22220.89|22140.89|22215.74|22135.74|22220.89|22140.89|22215.57|22135.57|10
1731928210000|2024-11-18 11:10:10|22214.21|22134.21|22212.76|22132.76|22214.21|22134.21|22212.47|22132.47|10
1731928220000|2024-11-18 11:10:20|22213.21|22133.21|22212.92|22132.92|22213.21|22133.21|22212.15|22132.15|10
1731928230000|2024-11-18 11:10:30|22211.51|22131.51|22213.17|22133.17|22213.17|22133.17|22207.81|22127.81|10
1731928240000|2024-11-18 11:10:40|22211.94|22131.94|22215.91|22135.91|22216.95|22136.95|22211.94|22131.94|9
1731928250000|2024-11-18 11:10:50|22216.53|22136.53|22221.07|22141.07|22221.07|22141.07|22216.53|22136.53|10
1731928260000|2024-11-18 11:11:00|22221.63|22141.63|22221.14|22141.14|22222.69|22142.69|22219.61|22139.61|10
1731928270000|2024-11-18 11:11:10|22220.87|22140.87|22212.17|22132.17|22220.94|22140.94|22212.17|22132.17|10
1731928280000|2024-11-18 11:11:20|22212.09|22132.09|22213.92|22133.92|22213.96|22133.96|22211.52|22131.52|10
1731928290000|2024-11-18 11:11:30|22213.96|22133.96|22211.18|22131.18|22214.24|22134.24|22211.18|22131.18|10
1731928300000|2024-11-18 11:11:40|22211.32|22131.32|22210.19|22130.19|22211.42|22131.42|22209.12|22129.12|10
1731928310000|2024-11-18 11:11:50|22210.16|22130.16|22204.49|22124.49|22210.19|22130.19|22204.49|22124.49|10
1731928320000|2024-11-18 11:12:00|22203.54|22123.54|22203.96|22123.96|22203.96|22123.96|22202.89|22122.89|10
1731928330000|2024-11-18 11:12:10|22204.11|22124.11|22192.56|22112.56|22204.3|22124.3|22192.56|22112.56|9
1731928340000|2024-11-18 11:12:20|22191.74|22111.74|22179.72|22099.72|22191.74|22111.74|22179.72|22099.72|10
1731928350000|2024-11-18 11:12:30|22175.75|22095.75|22155.75|22075.75|22175.75|22095.75|22155.57|22075.57|10
1731928360000|2024-11-18 11:12:40|22155.17|22075.17|22150.37|22070.37|22155.17|22075.17|22150.37|22070.37|9
1731928370000|2024-11-18 11:12:50|22152.3|22072.3|22147.62|22067.62|22152.3|22072.3|22147.4|22067.4|10
1731928380000|2024-11-18 11:13:00|22145.52|22065.52|22143.34|22063.34|22145.89|22065.89|22143.34|22063.34|10
1731928390000|2024-11-18 11:13:10|22142.66|22062.66|22151.48|22071.48|22151.48|22071.48|22142.13|22062.13|10
1731928400000|2024-11-18 11:13:20|22152.03|22072.03|22151.11|22071.11|22152.08|22072.08|22150.52|22070.52|10
1731928410000|2024-11-18 11:13:30|22147.54|22067.54|22149.44|22069.44|22150.32|22070.32|22147.54|22067.54|10
1731928420000|2024-11-18 11:13:40|22149.3|22069.3|22138.18|22058.18|22149.3|22069.3|22138|22058|10
1731928430000|2024-11-18 11:13:50|22138.21|22058.21|22130.54|22050.54|22138.47|22058.47|22130.54|22050.54|10
1731928440000|2024-11-18 11:14:00|22130.55|22050.55|22126.86|22046.86|22133.29|22053.29|22126.86|22046.86|10
1731928450000|2024-11-18 11:14:10|22126.55|22046.55|22124.15|22044.15|22127.01|22047.01|22124.15|22044.15|10
1731928460000|2024-11-18 11:14:20|22124.65|22044.65|22126.6|22046.6|22128.52|22048.52|22124.65|22044.65|10
1731928470000|2024-11-18 11:14:30|22125.98|22045.98|22124.29|22044.29|22126.08|22046.08|22123.59|22043.59|10
1731928480000|2024-11-18 11:14:40|22124.12|22044.12|22123.65|22043.65|22125.88|22045.88|22122.85|22042.85|9
1731928490000|2024-11-18 11:14:50|22123.94|22043.94|22115.01|22035.01|22123.94|22043.94|22115.01|22035.01|10
1731928500000|2024-11-18 11:15:00|22116.6|22036.6|22119.19|22039.19|22119.28|22039.28|22116.6|22036.6|10
1731928510000|2024-11-18 11:15:10|22120.79|22040.79|22128.05|22048.05|22128.54|22048.54|22120.79|22040.79|10
1731928520000|2024-11-18 11:15:20|22128.47|22048.47|22127.41|22047.41|22130.02|22050.02|22127.41|22047.41|10
1731928530000|2024-11-18 11:15:30|22127.82|22047.82|22122.21|22042.21|22128.04|22048.04|22122.21|22042.21|10
1731928540000|2024-11-18 11:15:40|22120.89|22040.89|22120.44|22040.44|22122.13|22042.13|22120.19|22040.19|10
1731928550000|2024-11-18 11:15:50|22120.62|22040.62|22119.86|22039.86|22121.14|22041.14|22119.21|22039.21|10
1731928560000|2024-11-18 11:16:00|22120.2|22040.2|22120.98|22040.98|22121.03|22041.03|22119.03|22039.03|10
1731928570000|2024-11-18 11:16:10|22122.73|22042.73|22128.63|22048.63|22128.63|22048.63|22121.68|22041.68|10
1731928580000|2024-11-18 11:16:20|22128.01|22048.01|22117.72|22037.72|22128.01|22048.01|22117.72|22037.72|10
1731928590000|2024-11-18 11:16:30|22115.6|22035.6|22106.93|22026.93|22115.6|22035.6|22106.93|22026.93|10
1731928600000|2024-11-18 11:16:40|22107.37|22027.37|22102.65|22022.65|22107.37|22027.37|22100.3|22020.3|10
1731928610000|2024-11-18 11:16:50|22103.07|22023.07|22098.32|22018.32|22103.15|22023.15|22098.32|22018.32|10
1731928620000|2024-11-18 11:17:00|22094.02|22014.02|22089.99|22009.99|22094.02|22014.02|22089.99|22009.99|10
1731928630000|2024-11-18 11:17:10|22090.12|22010.12|22087.41|22007.41|22090.12|22010.12|22086.89|22006.89|10
1731928640000|2024-11-18 11:17:20|22087.71|22007.71|22091.11|22011.11|22091.11|22011.11|22086.22|22006.22|10
1731928650000|2024-11-18 11:17:30|22091.79|22011.79|22103.06|22023.06|22103.06|22023.06|22091.79|22011.79|10
1731928660000|2024-11-18 11:17:40|22103.66|22023.66|22103.47|22023.47|22109.7|22029.7|22101.69|22021.69|10
1731928670000|2024-11-18 11:17:50|22103.35|22023.35|22104.59|22024.59|22104.59|22024.59|22103.35|22023.35|10
1731928680000|2024-11-18 11:18:00|22104.96|22024.96|22111.29|22031.29|22111.35|22031.35|22104.96|22024.96|10
1731928690000|2024-11-18 11:18:10|22112.22|22032.22|22117.27|22037.27|22117.27|22037.27|22112.22|22032.22|10
1731928700000|2024-11-18 11:18:20|22118.61|22038.61|22123.04|22043.04|22123.75|22043.75|22118.61|22038.61|10
1731928710000|2024-11-18 11:18:30|22123.11|22043.11|22119.09|22039.09|22123.11|22043.11|22119.09|22039.09|10
1731928720000|2024-11-18 11:18:40|22118.62|22038.62|22110.98|22030.98|22119.23|22039.23|22110.38|22030.38|10
1731928730000|2024-11-18 11:18:50|22111.38|22031.38|22108.67|22028.67|22111.38|22031.38|22108.65|22028.65|10
1731928740000|2024-11-18 11:19:00|22108.07|22028.07|22109.66|22029.66|22109.78|22029.78|22108.04|22028.04|10
1731928750000|2024-11-18 11:19:10|22111.01|22031.01|22117.32|22037.32|22117.57|22037.57|22111.01|22031.01|10
1731928760000|2024-11-18 11:19:20|22117.01|22037.01|22118.26|22038.26|22118.26|22038.26|22117.01|22037.01|9
1731928770000|2024-11-18 11:19:30|22118.31|22038.31|22127.2|22047.2|22127.88|22047.88|22118.07|22038.07|10
1731928780000|2024-11-18 11:19:40|22127.44|22047.44|22129.27|22049.27|22129.27|22049.27|22127.44|22047.44|10
1731928790000|2024-11-18 11:19:50|22129.12|22049.12|22132.26|22052.26|22132.26|22052.26|22128.42|22048.42|10
1731928800000|2024-11-18 11:20:00|22130.38|22050.38|22129.42|22049.42|22130.38|22050.38|22128.63|22048.63|8
1731928810000|2024-11-18 11:20:10|22130.59|22050.59|22131.53|22051.53|22131.53|22051.53|22129.21|22049.21|10
1731928820000|2024-11-18 11:20:20|22131.17|22051.17|22133.69|22053.69|22133.69|22053.69|22131.17|22051.17|10
1731928830000|2024-11-18 11:20:30|22135.08|22055.08|22132.89|22052.89|22136.19|22056.19|22131.86|22051.86|10
1731928840000|2024-11-18 11:20:40|22133.1|22053.1|22136.68|22056.68|22136.68|22056.68|22133.1|22053.1|10
1731928850000|2024-11-18 11:20:50|22136.71|22056.71|22138.09|22058.09|22139.06|22059.06|22136.56|22056.56|10
1731928860000|2024-11-18 11:21:00|22138.01|22058.01|22138.55|22058.55|22138.73|22058.73|22137.72|22057.72|10
1731928870000|2024-11-18 11:21:10|22138.68|22058.68|22138.45|22058.45|22141.18|22061.18|22137.53|22057.53|10
1731928880000|2024-11-18 11:21:20|22138.03|22058.03|22138.02|22058.02|22138.32|22058.32|22137.53|22057.53|10
1731928890000|2024-11-18 11:21:30|22137.71|22057.71|22138.29|22058.29|22138.94|22058.94|22136.91|22056.91|10
1731928900000|2024-11-18 11:21:40|22138.27|22058.27|22135.88|22055.88|22139.54|22059.54|22135.88|22055.88|10
1731928910000|2024-11-18 11:21:50|22136.26|22056.26|22136.58|22056.58|22136.66|22056.66|22135.05|22055.05|10
1731928920000|2024-11-18 11:22:00|22136.24|22056.24|22134.59|22054.59|22138.57|22058.57|22134.22|22054.22|10
1731928930000|2024-11-18 11:22:10|22136.02|22056.02|22132.13|22052.13|22136.21|22056.21|22129.24|22049.24|10
1731928940000|2024-11-18 11:22:20|22131.52|22051.52|22125.18|22045.18|22131.52|22051.52|22124.81|22044.81|10
1731928950000|2024-11-18 11:22:30|22124.95|22044.95|22118.24|22038.24|22127.04|22047.04|22118.24|22038.24|10
1731928960000|2024-11-18 11:22:40|22118.58|22038.58|22116.61|22036.61|22118.58|22038.58|22115.44|22035.44|10
1731928970000|2024-11-18 11:22:50|22114.12|22034.12|22106.78|22026.78|22114.12|22034.12|22106.78|22026.78|10
1731928980000|2024-11-18 11:23:00|22106.96|22026.96|22103.09|22023.09|22107.12|22027.12|22102.51|22022.51|9
1731928990000|2024-11-18 11:23:10|22102.53|22022.53|22101.34|22021.34|22102.94|22022.94|22096.57|22016.57|10
1731929000000|2024-11-18 11:23:20|22102.21|22022.21|22099.4|22019.4|22103.14|22023.14|22099.4|22019.4|10
1731929010000|2024-11-18 11:23:30|22099.61|22019.61|22096.74|22016.74|22099.97|22019.97|22096.74|22016.74|10
1731929020000|2024-11-18 11:23:40|22096.86|22016.86|22099.46|22019.46|22100.33|22020.33|22096.86|22016.86|10
1731929030000|2024-11-18 11:23:50|22099.4|22019.4|22102.62|22022.62|22102.62|22022.62|22099.4|22019.4|10
1731929040000|2024-11-18 11:24:00|22102.88|22022.88|22104.38|22024.38|22105.67|22025.67|22102.88|22022.88|10
1731929050000|2024-11-18 11:24:10|22104.15|22024.15|22110.88|22030.88|22110.88|22030.88|22104.15|22024.15|10
1731929060000|2024-11-18 11:24:20|22111.08|22031.08|22117.01|22037.01|22117.23|22037.23|22111.08|22031.08|10
1731929070000|2024-11-18 11:24:30|22116.8|22036.8|22126.9|22046.9|22127.83|22047.83|22116.8|22036.8|10
1731929080000|2024-11-18 11:24:40|22122.41|22042.41|22127.75|22047.75|22127.75|22047.75|22122.41|22042.41|10
1731929090000|2024-11-18 11:24:50|22128.08|22048.08|22129.11|22049.11|22133.86|22053.86|22128.08|22048.08|10
1731929100000|2024-11-18 11:25:00|22130.82|22050.82|22121.3|22041.3|22130.82|22050.82|22121.3|22041.3|9
1731929110000|2024-11-18 11:25:10|22116.26|22036.26|22105.42|22025.42|22116.31|22036.31|22105.42|22025.42|10
1731929120000|2024-11-18 11:25:20|22104.24|22024.24|22101.56|22021.56|22104.24|22024.24|22101.16|22021.16|10
1731929130000|2024-11-18 11:25:30|22101.2|22021.2|22091.06|22011.06|22101.2|22021.2|22091.06|22011.06|10
1731929140000|2024-11-18 11:25:40|22089.73|22009.73|22086.67|22006.67|22089.89|22009.89|22085.17|22005.17|10
1731929150000|2024-11-18 11:25:50|22086.64|22006.64|22095.07|22015.07|22095.07|22015.07|22086.64|22006.64|10
1731929160000|2024-11-18 11:26:00|22095.81|22015.81|22093.7|22013.7|22099.44|22019.44|22093.7|22013.7|10
1731929170000|2024-11-18 11:26:10|22093.27|22013.27|22090.06|22010.06|22093.27|22013.27|22090.06|22010.06|10
1731929180000|2024-11-18 11:26:20|22088.16|22008.16|22083.5|22003.5|22088.16|22008.16|22083.5|22003.5|10
1731929190000|2024-11-18 11:26:30|22082.61|22002.61|22077.13|21997.13|22082.61|22002.61|22077.13|21997.13|10
1731929200000|2024-11-18 11:26:40|22076.24|21996.24|22077.76|21997.76|22079.4|21999.4|22076.24|21996.24|10
1731929210000|2024-11-18 11:26:50|22077.86|21997.86|22077.52|21997.52|22079.33|21999.33|22077.46|21997.46|10
1731929220000|2024-11-18 11:27:00|22078.53|21998.53|22081.18|22001.18|22081.18|22001.18|22077.46|21997.46|10
1731929230000|2024-11-18 11:27:10|22081.71|22001.71|22083|22003|22085.11|22005.11|22081.71|22001.71|10
1731929240000|2024-11-18 11:27:20|22082.89|22002.89|22082.39|22002.39|22083.28|22003.28|22081.79|22001.79|10
1731929250000|2024-11-18 11:27:30|22082.3|22002.3|22086.99|22006.99|22086.99|22006.99|22082.3|22002.3|10
1731929260000|2024-11-18 11:27:40|22087.34|22007.34|22092.42|22012.42|22092.42|22012.42|22087.34|22007.34|10
1731929270000|2024-11-18 11:27:50|22092.89|22012.89|22094.75|22014.75|22094.92|22014.92|22092.39|22012.39|10
1731929280000|2024-11-18 11:28:00|22094.76|22014.76|22090.03|22010.03|22094.76|22014.76|22090.03|22010.03|10
1731929290000|2024-11-18 11:28:10|22089.82|22009.82|22083.78|22003.78|22089.82|22009.82|22083.78|22003.78|10
1731929300000|2024-11-18 11:28:20|22084.1|22004.1|22083.41|22003.41|22084.1|22004.1|22082.15|22002.15|10
1731929310000|2024-11-18 11:28:30|22083.43|22003.43|22082.46|22002.46|22083.43|22003.43|22081.19|22001.19|10
1731929320000|2024-11-18 11:28:40|22082.27|22002.27|22079.02|21999.02|22084.22|22004.22|22079.02|21999.02|10
1731929330000|2024-11-18 11:28:50|22076.47|21996.47|22058.31|21978.31|22076.47|21996.47|22057.88|21977.88|10
1731929340000|2024-11-18 11:29:00|22059.17|21979.17|22062.9|21982.9|22062.9|21982.9|22057.89|21977.89|10
1731929350000|2024-11-18 11:29:10|22063.55|21983.55|22063.61|21983.61|22064.61|21984.61|22061.71|21981.71|10
1731929360000|2024-11-18 11:29:20|22062.52|21982.52|22068.97|21988.97|22068.97|21988.97|22062.52|21982.52|10
1731929370000|2024-11-18 11:29:30|22069.54|21989.54|22066.19|21986.19|22069.54|21989.54|22066.12|21986.12|9
1731929380000|2024-11-18 11:29:40|22066.21|21986.21|22065.37|21985.37|22067.51|21987.51|22065.37|21985.37|10
1731929390000|2024-11-18 11:29:50|22065.68|21985.68|22064.95|21984.95|22065.68|21985.68|22063.31|21983.31|10
1731929400000|2024-11-18 11:30:00|22064.98|21984.98|22066.66|21986.66|22067.07|21987.07|22064.22|21984.22|10
1731929410000|2024-11-18 11:30:10|22066.49|21986.49|22062.17|21982.17|22066.49|21986.49|22062.17|21982.17|10
1731929420000|2024-11-18 11:30:20|22062.59|21982.59|22059.14|21979.14|22063.45|21983.45|22059.14|21979.14|10
1731929430000|2024-11-18 11:30:30|22058|21978|22057.85|21977.85|22058.43|21978.43|22057.11|21977.11|9
1731929440000|2024-11-18 11:30:40|22057.1|21977.1|22050.66|21970.66|22057.1|21977.1|22050.66|21970.66|9
1731929450000|2024-11-18 11:30:50|22050.98|21970.98|22048.58|21968.58|22050.98|21970.98|22047.5|21967.5|10
1731929460000|2024-11-18 11:31:00|22049.46|21969.46|22044.29|21964.29|22049.46|21969.46|22044.29|21964.29|10
1731929470000|2024-11-18 11:31:10|22044|21964|22047.58|21967.58|22048.09|21968.09|22043.48|21963.48|10
1731929480000|2024-11-18 11:31:20|22048.98|21968.98|22057.22|21977.22|22057.34|21977.34|22048.98|21968.98|10
1731929490000|2024-11-18 11:31:30|22057.32|21977.32|22055.71|21975.71|22057.74|21977.74|22054.63|21974.63|9
1731929500000|2024-11-18 11:31:40|22055.78|21975.78|22058.61|21978.61|22058.61|21978.61|22055.78|21975.78|10
1731929510000|2024-11-18 11:31:50|22058.96|21978.96|22059.51|21979.51|22060.53|21980.53|22057.99|21977.99|10
1731929520000|2024-11-18 11:32:00|22059.24|21979.24|22049.17|21969.17|22059.24|21979.24|22049.17|21969.17|10
1731929530000|2024-11-18 11:32:10|22047.37|21967.37|22033.64|21953.64|22047.37|21967.37|22033.64|21953.64|10
1731929540000|2024-11-18 11:32:20|22033.14|21953.14|22029.31|21949.31|22033.14|21953.14|22029.31|21949.31|10
1731929550000|2024-11-18 11:32:30|22027.82|21947.82|22030.65|21950.65|22030.65|21950.65|22027.16|21947.16|10
1731929560000|2024-11-18 11:32:40|22030.73|21950.73|22035.36|21955.36|22035.36|21955.36|22030.73|21950.73|10
1731929570000|2024-11-18 11:32:50|22034.24|21954.24|22033.11|21953.11|22034.73|21954.73|22033.1|21953.1|10
1731929580000|2024-11-18 11:33:00|22032.46|21952.46|22033.32|21953.32|22033.63|21953.63|22031.99|21951.99|10
1731929590000|2024-11-18 11:33:10|22033.09|21953.09|22029.21|21949.21|22033.09|21953.09|22029.21|21949.21|10
1731929600000|2024-11-18 11:33:20|22028.68|21948.68|22022.79|21942.79|22028.68|21948.68|22022.79|21942.79|10
1731929610000|2024-11-18 11:33:30|22020.42|21940.42|22024.75|21944.75|22025.77|21945.77|22019.95|21939.95|10
1731929620000|2024-11-18 11:33:40|22024.25|21944.25|22033.59|21953.59|22033.59|21953.59|22024.25|21944.25|10
1731929630000|2024-11-18 11:33:50|22036.05|21956.05|22050.38|21970.38|22050.38|21970.38|22036.05|21956.05|10
1731929640000|2024-11-18 11:34:00|22049.82|21969.82|22046|21966|22050.93|21970.93|22045.85|21965.85|10
1731929650000|2024-11-18 11:34:10|22046.86|21966.86|22049.69|21969.69|22049.69|21969.69|22046.46|21966.46|10
1731929660000|2024-11-18 11:34:20|22049.61|21969.61|22049.2|21969.2|22052.06|21972.06|22048.76|21968.76|10
1731929670000|2024-11-18 11:34:30|22049.46|21969.46|22053.35|21973.35|22053.35|21973.35|22049.46|21969.46|10
1731929680000|2024-11-18 11:34:40|22053.41|21973.41|22061.96|21981.96|22061.96|21981.96|22053.41|21973.41|10
1731929690000|2024-11-18 11:34:50|22062.26|21982.26|22064.23|21984.23|22064.69|21984.69|22062.26|21982.26|10
1731929700000|2024-11-18 11:35:00|22064.2|21984.2|22060.13|21980.13|22064.76|21984.76|22060.13|21980.13|10
1731929710000|2024-11-18 11:35:10|22056.72|21976.72|22052.7|21972.7|22057.61|21977.61|22052.7|21972.7|10
1731929720000|2024-11-18 11:35:20|22053.37|21973.37|22060.23|21980.23|22060.23|21980.23|22052.6|21972.6|10
1731929730000|2024-11-18 11:35:30|22059.45|21979.45|22053.91|21973.91|22059.45|21979.45|22053.84|21973.84|10
1731929740000|2024-11-18 11:35:40|22054.23|21974.23|22047.5|21967.5|22054.64|21974.64|22047.5|21967.5|10
1731929750000|2024-11-18 11:35:50|22047.49|21967.49|22048.9|21968.9|22049.83|21969.83|22047.49|21967.49|10
1731929760000|2024-11-18 11:36:00|22047.36|21967.36|22044.13|21964.13|22047.65|21967.65|22043.84|21963.84|9
1731929770000|2024-11-18 11:36:10|22043.63|21963.63|22037.37|21957.37|22043.63|21963.63|22037.37|21957.37|10
1731929780000|2024-11-18 11:36:20|22036.89|21956.89|22027.17|21947.17|22036.89|21956.89|22027.17|21947.17|10
1731929790000|2024-11-18 11:36:30|22025.98|21945.98|22022.55|21942.55|22025.98|21945.98|22022.55|21942.55|10
1731929800000|2024-11-18 11:36:40|22022.54|21942.54|22011.37|21931.37|22022.54|21942.54|22011.37|21931.37|10
1731929810000|2024-11-18 11:36:50|22010.6|21930.6|22002.41|21922.41|22010.6|21930.6|22002.41|21922.41|10
1731929820000|2024-11-18 11:37:00|22002.16|21922.16|22000.92|21920.92|22002.81|21922.81|21999.62|21919.62|10
1731929830000|2024-11-18 11:37:10|22000.8|21920.8|21997.7|21917.7|22002.48|21922.48|21997.7|21917.7|10
1731929840000|2024-11-18 11:37:20|21995.96|21915.96|21988.99|21908.99|21995.96|21915.96|21988.08|21908.08|10
1731929850000|2024-11-18 11:37:30|21989.01|21909.01|21987.37|21907.37|21992.8|21912.8|21987.37|21907.37|10
1731929860000|2024-11-18 11:37:40|21983.18|21903.18|21980.4|21900.4|21983.18|21903.18|21980.4|21900.4|10
1731929870000|2024-11-18 11:37:50|21979.72|21899.72|21971.25|21891.25|21980.27|21900.27|21971.25|21891.25|10
1731929880000|2024-11-18 11:38:00|21972.09|21892.09|21964.37|21884.37|21973.92|21893.92|21964.37|21884.37|10
1731929890000|2024-11-18 11:38:10|21962.41|21882.41|21958.93|21878.93|21962.41|21882.41|21958.23|21878.23|10
1731929900000|2024-11-18 11:38:20|21959.22|21879.22|21959.03|21879.03|21959.22|21879.22|21957.45|21877.45|10
1731929910000|2024-11-18 11:38:30|21962.63|21882.63|21966.63|21886.63|21967.04|21887.04|21962.63|21882.63|10
1731929920000|2024-11-18 11:38:40|21966.55|21886.55|21975.94|21895.94|21975.94|21895.94|21964.96|21884.96|10
1731929930000|2024-11-18 11:38:50|21975.13|21895.13|21976.6|21896.6|21978.08|21898.08|21974.02|21894.02|10
1731929940000|2024-11-18 11:39:00|21977.35|21897.35|21979.85|21899.85|21981.18|21901.18|21977.35|21897.35|10
1731929950000|2024-11-18 11:39:10|21979.11|21899.11|21968.46|21888.46|21979.11|21899.11|21968.46|21888.46|10
1731929960000|2024-11-18 11:39:20|21967.74|21887.74|21968.9|21888.9|21968.9|21888.9|21965.77|21885.77|10
1731929970000|2024-11-18 11:39:30|21968.92|21888.92|21965.46|21885.46|21968.92|21888.92|21963.86|21883.86|10
1731929980000|2024-11-18 11:39:40|21967.48|21887.48|21963.29|21883.29|21967.48|21887.48|21962.26|21882.26|10
1731929990000|2024-11-18 11:39:50|21962.85|21882.85|21959.88|21879.88|21962.85|21882.85|21959.07|21879.07|10
1731930000000|2024-11-18 11:40:00|21958.51|21878.51|21956.54|21876.54|21959.43|21879.43|21956.23|21876.23|10
1731930010000|2024-11-18 11:40:10|21957.12|21877.12|21953.6|21873.6|21957.12|21877.12|21952.88|21872.88|10
1731930020000|2024-11-18 11:40:20|21956.19|21876.19|21950.89|21870.89|21956.26|21876.26|21950.89|21870.89|10
1731930030000|2024-11-18 11:40:30|21950.54|21870.54|21956.92|21876.92|21956.92|21876.92|21950.54|21870.54|10
1731930040000|2024-11-18 11:40:40|21956.97|21876.97|21951.52|21871.52|21957.11|21877.11|21951.52|21871.52|10
1731930050000|2024-11-18 11:40:50|21951.53|21871.53|21948.43|21868.43|21951.53|21871.53|21948.16|21868.16|10
1731930060000|2024-11-18 11:41:00|21946.6|21866.6|21938.65|21858.65|21946.6|21866.6|21938.65|21858.65|10
1731930070000|2024-11-18 11:41:10|21936.88|21856.88|21912.21|21832.21|21936.88|21856.88|21912.21|21832.21|10
1731930080000|2024-11-18 11:41:20|21909.52|21829.52|21904.88|21824.88|21909.88|21829.88|21903.16|21823.16|10
1731930090000|2024-11-18 11:41:30|21903.18|21823.18|21894.24|21814.24|21903.18|21823.18|21894.24|21814.24|10
1731930100000|2024-11-18 11:41:40|21894.45|21814.45|21895.02|21815.02|21895.42|21815.42|21892.96|21812.96|10
1731930110000|2024-11-18 11:41:50|21894.15|21814.15|21897.45|21817.45|21897.45|21817.45|21893.94|21813.94|10
1731930120000|2024-11-18 11:42:00|21895.12|21815.12|21910.44|21830.44|21910.44|21830.44|21895.12|21815.12|10
1731930130000|2024-11-18 11:42:10|21911.09|21831.09|21909.57|21829.57|21911.13|21831.13|21909.57|21829.57|10
1731930140000|2024-11-18 11:42:20|21912.03|21832.03|21916.68|21836.68|21916.68|21836.68|21912.03|21832.03|10
1731930150000|2024-11-18 11:42:30|21917.11|21837.11|21916.29|21836.29|21918.52|21838.52|21912.67|21832.67|10
1731930160000|2024-11-18 11:42:40|21917.75|21837.75|21922.48|21842.48|21922.48|21842.48|21917.75|21837.75|10
1731930170000|2024-11-18 11:42:50|21922.89|21842.89|21923.52|21843.52|21923.52|21843.52|21921.76|21841.76|10
1731930180000|2024-11-18 11:43:00|21922.42|21842.42|21930.99|21850.99|21930.99|21850.99|21922.42|21842.42|10
1731930190000|2024-11-18 11:43:10|21931.81|21851.81|21933.79|21853.79|21934.34|21854.34|21931.39|21851.39|10
1731930200000|2024-11-18 11:43:20|21933.53|21853.53|21932.92|21852.92|21933.53|21853.53|21931.32|21851.32|10
1731930210000|2024-11-18 11:43:30|21932.49|21852.49|21932.8|21852.8|21933.17|21853.17|21931.35|21851.35|10
1731930220000|2024-11-18 11:43:40|21933.04|21853.04|21934.38|21854.38|21935.21|21855.21|21931.36|21851.36|10
1731930230000|2024-11-18 11:43:50|21932.91|21852.91|21934.09|21854.09|21936.2|21856.2|21932.91|21852.91|10
1731930240000|2024-11-18 11:44:00|21933.64|21853.64|21930.1|21850.1|21933.64|21853.64|21929.67|21849.67|10
1731930250000|2024-11-18 11:44:10|21928.74|21848.74|21925.72|21845.72|21929.76|21849.76|21925.72|21845.72|10
1731930260000|2024-11-18 11:44:20|21925.02|21845.02|21919.23|21839.23|21925.02|21845.02|21919.23|21839.23|10
1731930270000|2024-11-18 11:44:30|21916.63|21836.63|21902|21822|21916.63|21836.63|21902|21822|10
1731930280000|2024-11-18 11:44:40|21899.69|21819.69|21893.84|21813.84|21899.69|21819.69|21893.84|21813.84|9
1731930290000|2024-11-18 11:44:50|21891.34|21811.34|21889.04|21809.04|21891.52|21811.52|21889.04|21809.04|9
1731930300000|2024-11-18 11:45:00|21889.03|21809.03|21878.6|21798.6|21889.08|21809.08|21878.6|21798.6|10
1731930310000|2024-11-18 11:45:10|21873.81|21793.81|21867.9|21787.9|21873.81|21793.81|21863.94|21783.94|10
1731930320000|2024-11-18 11:45:20|21869.98|21789.98|21885.67|21805.67|21885.67|21805.67|21869.98|21789.98|10
1731930330000|2024-11-18 11:45:30|21887.42|21807.42|21892.71|21812.71|21893.33|21813.33|21887.42|21807.42|10
1731930340000|2024-11-18 11:45:40|21891.97|21811.97|21892.31|21812.31|21893.83|21813.83|21891.53|21811.53|10
1731930350000|2024-11-18 11:45:50|21893.17|21813.17|21908.12|21828.12|21908.12|21828.12|21892.66|21812.66|10
1731930360000|2024-11-18 11:46:00|21909.57|21829.57|21916.12|21836.12|21916.12|21836.12|21909.57|21829.57|10
1731930370000|2024-11-18 11:46:10|21916.11|21836.11|21918.87|21838.87|21918.87|21838.87|21916.11|21836.11|10
1731930380000|2024-11-18 11:46:20|21919.79|21839.79|21924.72|21844.72|21925.85|21845.85|21919.79|21839.79|10
1731930390000|2024-11-18 11:46:30|21925.53|21845.53|21934.04|21854.04|21934.04|21854.04|21925.06|21845.06|10
1731930400000|2024-11-18 11:46:40|21933.03|21853.03|21926.53|21846.53|21934.55|21854.55|21926.53|21846.53|10
1731930410000|2024-11-18 11:46:50|21929.37|21849.37|21925.88|21845.88|21929.37|21849.37|21923.58|21843.58|10
1731930420000|2024-11-18 11:47:00|21924.52|21844.52|21920.29|21840.29|21925.64|21845.64|21917|21837|10
1731930430000|2024-11-18 11:47:10|21920.36|21840.36|21901.98|21821.98|21920.36|21840.36|21901.98|21821.98|10
1731930440000|2024-11-18 11:47:20|21901.62|21821.62|21904.26|21824.26|21910.84|21830.84|21901.62|21821.62|10
1731930450000|2024-11-18 11:47:30|21907.22|21827.22|21907.21|21827.21|21909.58|21829.58|21907.21|21827.21|10
1731930460000|2024-11-18 11:47:40|21906.69|21826.69|21907.62|21827.62|21909.63|21829.63|21905.84|21825.84|10
1731930470000|2024-11-18 11:47:50|21907.07|21827.07|21903.26|21823.26|21907.07|21827.07|21898.38|21818.38|10
1731930480000|2024-11-18 11:48:00|21903.47|21823.47|21890.95|21810.95|21903.47|21823.47|21890.22|21810.22|10
1731930490000|2024-11-18 11:48:10|21890.23|21810.23|21889.17|21809.17|21890.23|21810.23|21886.57|21806.57|10
1731930500000|2024-11-18 11:48:20|21889.84|21809.84|21888.48|21808.48|21891.7|21811.7|21888.48|21808.48|10
1731930510000|2024-11-18 11:48:30|21887.8|21807.8|21886.98|21806.98|21890.18|21810.18|21886.98|21806.98|10
1731930520000|2024-11-18 11:48:40|21886.82|21806.82|21875.64|21795.64|21887.54|21807.54|21875.64|21795.64|10
1731930530000|2024-11-18 11:48:50|21874.64|21794.64|21861.42|21781.42|21874.64|21794.64|21861.42|21781.42|10
1731930540000|2024-11-18 11:49:00|21861.19|21781.19|21855.39|21775.39|21862.2|21782.2|21854.48|21774.48|10
1731930550000|2024-11-18 11:49:10|21854.81|21774.81|21850.22|21770.22|21855.34|21775.34|21850.22|21770.22|10
1731930560000|2024-11-18 11:49:20|21849.15|21769.15|21854.98|21774.98|21857.44|21777.44|21849.15|21769.15|10
1731930570000|2024-11-18 11:49:30|21855.37|21775.37|21854.7|21774.7|21856.05|21776.05|21852.78|21772.78|10
1731930580000|2024-11-18 11:49:40|21856.03|21776.03|21852.81|21772.81|21856.03|21776.03|21852.81|21772.81|10
1731930590000|2024-11-18 11:49:50|21852.14|21772.14|21849.39|21769.39|21852.39|21772.39|21849.39|21769.39|10
1731930600000|2024-11-18 11:50:00|21849.09|21769.09|21849.24|21769.24|21850.56|21770.56|21848.02|21768.02|10
1731930610000|2024-11-18 11:50:10|21847.78|21767.78|21843.35|21763.35|21848.25|21768.25|21843.35|21763.35|10
1731930620000|2024-11-18 11:50:20|21842.11|21762.11|21836.72|21756.72|21842.11|21762.11|21835.83|21755.83|10
1731930630000|2024-11-18 11:50:30|21837.5|21757.5|21842.46|21762.46|21842.46|21762.46|21837.21|21757.21|10
1731930640000|2024-11-18 11:50:40|21842.75|21762.75|21836.97|21756.97|21843.26|21763.26|21836.96|21756.96|10
1731930650000|2024-11-18 11:50:50|21838.08|21758.08|21841.34|21761.34|21842.08|21762.08|21836.96|21756.96|10
1731930660000|2024-11-18 11:51:00|21840.31|21760.31|21838.06|21758.06|21844.81|21764.81|21838.06|21758.06|10
1731930670000|2024-11-18 11:51:10|21839.37|21759.37|21832.75|21752.75|21839.37|21759.37|21831.92|21751.92|10
1731930680000|2024-11-18 11:51:20|21832.27|21752.27|21833.23|21753.23|21833.23|21753.23|21830.11|21750.11|9
1731930690000|2024-11-18 11:51:30|21835.13|21755.13|21837|21757|21837|21757|21834.8|21754.8|10
1731930700000|2024-11-18 11:51:40|21840.09|21760.09|21854.63|21774.63|21854.63|21774.63|21840.09|21760.09|10
1731930710000|2024-11-18 11:51:50|21855.35|21775.35|21859.67|21779.67|21859.87|21779.87|21855.35|21775.35|10
1731930720000|2024-11-18 11:52:00|21859.31|21779.31|21862.18|21782.18|21862.18|21782.18|21859.31|21779.31|10
1731930730000|2024-11-18 11:52:10|21862.66|21782.66|21864.89|21784.89|21864.97|21784.97|21860.58|21780.58|10
1731930740000|2024-11-18 11:52:20|21865.88|21785.88|21868.07|21788.07|21868.07|21788.07|21865.4|21785.4|10
1731930750000|2024-11-18 11:52:30|21868.65|21788.65|21875.66|21795.66|21875.94|21795.94|21868.65|21788.65|10
1731930760000|2024-11-18 11:52:40|21876.52|21796.52|21889.35|21809.35|21889.35|21809.35|21876.52|21796.52|10
1731930770000|2024-11-18 11:52:50|21889.52|21809.52|21895.21|21815.21|21895.39|21815.39|21889.48|21809.48|10
1731930780000|2024-11-18 11:53:00|21894.09|21814.09|21890.57|21810.57|21894.75|21814.75|21890.57|21810.57|10
1731930790000|2024-11-18 11:53:10|21889.69|21809.69|21890.64|21810.64|21892.91|21812.91|21889.69|21809.69|10
1731930800000|2024-11-18 11:53:20|21890.42|21810.42|21889.25|21809.25|21890.42|21810.42|21886.47|21806.47|10
1731930810000|2024-11-18 11:53:30|21887.96|21807.96|21886.85|21806.85|21889.48|21809.48|21886.85|21806.85|10
1731930820000|2024-11-18 11:53:40|21886.63|21806.63|21885.51|21805.51|21886.93|21806.93|21885.47|21805.47|10
1731930830000|2024-11-18 11:53:50|21884.91|21804.91|21878.84|21798.84|21884.91|21804.91|21878.84|21798.84|9
1731930840000|2024-11-18 11:54:00|21878.91|21798.91|21877.47|21797.47|21878.97|21798.97|21876.24|21796.24|10
1731930850000|2024-11-18 11:54:10|21877.26|21797.26|21876.09|21796.09|21877.26|21797.26|21874.92|21794.92|10
1731930860000|2024-11-18 11:54:20|21875.34|21795.34|21875.1|21795.1|21875.79|21795.79|21874.86|21794.86|10
1731930870000|2024-11-18 11:54:30|21875.12|21795.12|21878.26|21798.26|21878.42|21798.42|21874.75|21794.75|10
1731930880000|2024-11-18 11:54:40|21878.36|21798.36|21878.12|21798.12|21880.2|21800.2|21877.87|21797.87|10
1731930890000|2024-11-18 11:54:50|21878.37|21798.37|21883.98|21803.98|21883.98|21803.98|21878.37|21798.37|10
1731930900000|2024-11-18 11:55:00|21884.79|21804.79|21885.95|21805.95|21888.06|21808.06|21884.79|21804.79|10
1731930910000|2024-11-18 11:55:10|21886.13|21806.13|21879.06|21799.06|21886.13|21806.13|21879.06|21799.06|10
1731930920000|2024-11-18 11:55:20|21877.56|21797.56|21875.71|21795.71|21877.56|21797.56|21874.97|21794.97|10
1731930930000|2024-11-18 11:55:30|21875.59|21795.59|21868.06|21788.06|21875.59|21795.59|21868.06|21788.06|10
1731930940000|2024-11-18 11:55:40|21867.39|21787.39|21866.84|21786.84|21867.68|21787.68|21865.46|21785.46|10
1731930950000|2024-11-18 11:55:50|21867.5|21787.5|21866.14|21786.14|21868.3|21788.3|21866.14|21786.14|10
1731930960000|2024-11-18 11:56:00|21865.95|21785.95|21853.67|21773.67|21865.95|21785.95|21853.67|21773.67|10
1731930970000|2024-11-18 11:56:10|21852.64|21772.64|21851.28|21771.28|21852.64|21772.64|21849.26|21769.26|10
1731930980000|2024-11-18 11:56:20|21849.48|21769.48|21850.13|21770.13|21850.28|21770.28|21847.8|21767.8|10
1731930990000|2024-11-18 11:56:30|21849.51|21769.51|21846.56|21766.56|21849.51|21769.51|21846.56|21766.56|10
1731931000000|2024-11-18 11:56:40|21846|21766|21848.38|21768.38|21848.38|21768.38|21846|21766|10
1731931010000|2024-11-18 11:56:50|21848.4|21768.4|21844.92|21764.92|21848.41|21768.41|21844.92|21764.92|10
1731931020000|2024-11-18 11:57:00|21844.97|21764.97|21848.9|21768.9|21848.9|21768.9|21844.91|21764.91|10
1731931030000|2024-11-18 11:57:10|21848.35|21768.35|21856.4|21776.4|21858.19|21778.19|21848.35|21768.35|10
1731931040000|2024-11-18 11:57:20|21857.65|21777.65|21852.36|21772.36|21859.33|21779.33|21851.86|21771.86|10
1731931050000|2024-11-18 11:57:30|21853.27|21773.27|21856.48|21776.48|21857.31|21777.31|21853.23|21773.23|10
1731931060000|2024-11-18 11:57:40|21857.46|21777.46|21857.61|21777.61|21860.36|21780.36|21857.46|21777.46|10
1731931070000|2024-11-18 11:57:50|21858.02|21778.02|21861.53|21781.53|21861.53|21781.53|21857.97|21777.97|10
1731931080000|2024-11-18 11:58:00|21862.58|21782.58|21864.16|21784.16|21864.16|21784.16|21862.46|21782.46|10
1731931090000|2024-11-18 11:58:10|21865.32|21785.32|21871.14|21791.14|21871.14|21791.14|21865.32|21785.32|10
1731931100000|2024-11-18 11:58:20|21870.73|21790.73|21862.15|21782.15|21870.73|21790.73|21862.15|21782.15|10
1731931110000|2024-11-18 11:58:30|21864.32|21784.32|21861.62|21781.62|21864.43|21784.43|21859.56|21779.56|10
1731931120000|2024-11-18 11:58:40|21861.21|21781.21|21862.82|21782.82|21863.7|21783.7|21861.21|21781.21|10
1731931130000|2024-11-18 11:58:50|21862.74|21782.74|21862.36|21782.36|21863.38|21783.38|21862.3|21782.3|9
1731931140000|2024-11-18 11:59:00|21862.47|21782.47|21862.09|21782.09|21863.43|21783.43|21861.93|21781.93|10
1731931150000|2024-11-18 11:59:10|21861.97|21781.97|21862.89|21782.89|21862.9|21782.9|21861.84|21781.84|10
1731931160000|2024-11-18 11:59:20|21861.47|21781.47|21861.84|21781.84|21862|21782|21861.46|21781.46|9
1731931170000|2024-11-18 11:59:30|21862.05|21782.05|21864.27|21784.27|21864.29|21784.29|21862.05|21782.05|10
1731931180000|2024-11-18 11:59:40|21864.97|21784.97|21868.42|21788.42|21868.42|21788.42|21864.52|21784.52|10
1731931190000|2024-11-18 11:59:50|21868.73|21788.73|21869.12|21789.12|21870.19|21790.19|21868.73|21788.73|10
1731931200000|2024-11-18 12:00:00|21869.3|21789.3|21871.01|21791.01|21871.13|21791.13|21869.3|21789.3|10
1731931210000|2024-11-18 12:00:10|21870.33|21790.33|21868.42|21788.42|21871.08|21791.08|21867.97|21787.97|10
1731931220000|2024-11-18 12:00:20|21867.95|21787.95|21866.62|21786.62|21867.95|21787.95|21865.33|21785.33|10
1731931230000|2024-11-18 12:00:30|21867.92|21787.92|21876.16|21796.16|21876.16|21796.16|21867.92|21787.92|10
1731931240000|2024-11-18 12:00:40|21878.49|21798.49|21887.92|21807.92|21887.92|21807.92|21878.49|21798.49|9
1731931250000|2024-11-18 12:00:50|21887.86|21807.86|21896.99|21816.99|21896.99|21816.99|21887.86|21807.86|10
1731931260000|2024-11-18 12:01:00|21897.02|21817.02|21906.5|21826.5|21906.86|21826.86|21897.02|21817.02|10
1731931270000|2024-11-18 12:01:10|21906.32|21826.32|21909.94|21829.94|21910.64|21830.64|21906.16|21826.16|10
1731931280000|2024-11-18 12:01:20|21910.96|21830.96|21911.48|21831.48|21912.67|21832.67|21908.33|21828.33|10
1731931290000|2024-11-18 12:01:30|21911.85|21831.85|21914.21|21834.21|21914.21|21834.21|21911.85|21831.85|10
1731931300000|2024-11-18 12:01:40|21914.58|21834.58|21919.17|21839.17|21919.17|21839.17|21914.58|21834.58|10
1731931310000|2024-11-18 12:01:50|21919.27|21839.27|21922.97|21842.97|21922.97|21842.97|21919.27|21839.27|10
1731931320000|2024-11-18 12:02:00|21923.65|21843.65|21923.27|21843.27|21925.71|21845.71|21922.59|21842.59|10
1731931330000|2024-11-18 12:02:10|21923.48|21843.48|21922.59|21842.59|21923.48|21843.48|21921.88|21841.88|10
1731931340000|2024-11-18 12:02:20|21923.04|21843.04|21924.13|21844.13|21924.13|21844.13|21921.59|21841.59|10
1731931350000|2024-11-18 12:02:30|21923.46|21843.46|21925.77|21845.77|21925.77|21845.77|21923.46|21843.46|10
1731931360000|2024-11-18 12:02:40|21925.71|21845.71|21941.55|21861.55|21941.55|21861.55|21925.71|21845.71|10
1731931370000|2024-11-18 12:02:50|21945.27|21865.27|21947.36|21867.36|21949.23|21869.23|21945.27|21865.27|10
1731931380000|2024-11-18 12:03:00|21947.05|21867.05|21952.27|21872.27|21952.27|21872.27|21946.29|21866.29|10
1731931390000|2024-11-18 12:03:10|21954.08|21874.08|21962.46|21882.46|21962.46|21882.46|21954.08|21874.08|10
1731931400000|2024-11-18 12:03:20|21962.79|21882.79|21963.33|21883.33|21967.58|21887.58|21962.42|21882.42|10
1731931410000|2024-11-18 12:03:30|21963.72|21883.72|21962.12|21882.12|21965.01|21885.01|21962.12|21882.12|9
1731931420000|2024-11-18 12:03:40|21962.49|21882.49|21954.47|21874.47|21962.49|21882.49|21954.46|21874.46|10
1731931430000|2024-11-18 12:03:50|21945.35|21865.35|21939.71|21859.71|21945.35|21865.35|21938.55|21858.55|10
1731931440000|2024-11-18 12:04:00|21939.64|21859.64|21941.16|21861.16|21941.35|21861.35|21939.64|21859.64|10
1731931450000|2024-11-18 12:04:10|21940.36|21860.36|21947.99|21867.99|21947.99|21867.99|21938.65|21858.65|10
1731931460000|2024-11-18 12:04:20|21948.5|21868.5|21948.05|21868.05|21949.07|21869.07|21947.01|21867.01|10
1731931470000|2024-11-18 12:04:30|21948.76|21868.76|21945.19|21865.19|21949.92|21869.92|21945.19|21865.19|10
1731931480000|2024-11-18 12:04:40|21944.94|21864.94|21946.14|21866.14|21947.4|21867.4|21944.94|21864.94|10
1731931490000|2024-11-18 12:04:50|21946.04|21866.04|21944.86|21864.86|21946.04|21866.04|21944.2|21864.2|10
1731931500000|2024-11-18 12:05:00|21945.24|21865.24|21948.3|21868.3|21949.43|21869.43|21945.24|21865.24|10
1731931510000|2024-11-18 12:05:10|21947.69|21867.69|21947.45|21867.45|21948.95|21868.95|21947.14|21867.14|10
1731931520000|2024-11-18 12:05:20|21947.24|21867.24|21941.32|21861.32|21947.24|21867.24|21941.32|21861.32|10
1731931530000|2024-11-18 12:05:30|21940.71|21860.71|21932.72|21852.72|21940.71|21860.71|21932.58|21852.58|10
1731931540000|2024-11-18 12:05:40|21933.15|21853.15|21931.68|21851.68|21933.81|21853.81|21930.33|21850.33|10
1731931550000|2024-11-18 12:05:50|21932.25|21852.25|21933.72|21853.72|21933.72|21853.72|21931.24|21851.24|10
1731931560000|2024-11-18 12:06:00|21934.43|21854.43|21937.97|21857.97|21939.46|21859.46|21934.43|21854.43|9
1731931570000|2024-11-18 12:06:10|21936.99|21856.99|21939.06|21859.06|21939.06|21859.06|21936.99|21856.99|10
1731931580000|2024-11-18 12:06:20|21940.27|21860.27|21935.78|21855.78|21940.27|21860.27|21935.78|21855.78|10
1731931590000|2024-11-18 12:06:30|21934.81|21854.81|21932.66|21852.66|21934.81|21854.81|21932.66|21852.66|10
1731931600000|2024-11-18 12:06:40|21932.91|21852.91|21929.21|21849.21|21933.12|21853.12|21929.21|21849.21|10
1731931610000|2024-11-18 12:06:50|21928.88|21848.88|21925.74|21845.74|21929.05|21849.05|21925.54|21845.54|10
1731931620000|2024-11-18 12:07:00|21925.94|21845.94|21917.51|21837.51|21925.94|21845.94|21917.07|21837.07|10
1731931630000|2024-11-18 12:07:10|21917.25|21837.25|21913.76|21833.76|21917.25|21837.25|21912.13|21832.13|10
1731931640000|2024-11-18 12:07:20|21914.12|21834.12|21908.3|21828.3|21914.12|21834.12|21908.3|21828.3|10
1731931650000|2024-11-18 12:07:30|21906.59|21826.59|21903.55|21823.55|21906.59|21826.59|21902.54|21822.54|10
1731931660000|2024-11-18 12:07:40|21902.71|21822.71|21896.08|21816.08|21902.71|21822.71|21896.04|21816.04|10
1731931670000|2024-11-18 12:07:50|21896.37|21816.37|21893.95|21813.95|21896.37|21816.37|21893.68|21813.68|10
1731931680000|2024-11-18 12:08:00|21893.91|21813.91|21885.3|21805.3|21893.91|21813.91|21885.3|21805.3|9
1731931690000|2024-11-18 12:08:10|21886.63|21806.63|21879.87|21799.87|21886.63|21806.63|21879.32|21799.32|10
1731931700000|2024-11-18 12:08:20|21881.12|21801.12|21871.98|21791.98|21881.12|21801.12|21871.98|21791.98|10
1731931710000|2024-11-18 12:08:30|21871.15|21791.15|21863.83|21783.83|21871.15|21791.15|21863.83|21783.83|10
1731931720000|2024-11-18 12:08:40|21863.41|21783.41|21860.15|21780.15|21863.44|21783.44|21860.15|21780.15|10
1731931730000|2024-11-18 12:08:50|21860.24|21780.24|21859.11|21779.11|21860.24|21780.24|21858.12|21778.12|10
1731931740000|2024-11-18 12:09:00|21858.34|21778.34|21868.56|21788.56|21868.56|21788.56|21858.34|21778.34|10
1731931750000|2024-11-18 12:09:10|21871.09|21791.09|21880.62|21800.62|21880.62|21800.62|21871.09|21791.09|10
1731931760000|2024-11-18 12:09:20|21880.5|21800.5|21880.53|21800.53|21882.5|21802.5|21880.36|21800.36|10
1731931770000|2024-11-18 12:09:30|21879.47|21799.47|21878.92|21798.92|21880.39|21800.39|21878.92|21798.92|9
1731931780000|2024-11-18 12:09:40|21879.51|21799.51|21881.23|21801.23|21881.75|21801.75|21879.51|21799.51|10
1731931790000|2024-11-18 12:09:50|21881.18|21801.18|21883.48|21803.48|21884.76|21804.76|21881.18|21801.18|9
1731931800000|2024-11-18 12:10:00|21883.7|21803.7|21878.16|21798.16|21884.61|21804.61|21877.78|21797.78|10
1731931810000|2024-11-18 12:10:10|21878.28|21798.28|21868.7|21788.7|21878.28|21798.28|21868.7|21788.7|10
1731931820000|2024-11-18 12:10:20|21868.25|21788.25|21863.94|21783.94|21868.25|21788.25|21863.94|21783.94|10
1731931830000|2024-11-18 12:10:30|21863.91|21783.91|21860.94|21780.94|21864.08|21784.08|21860.41|21780.41|10
1731931840000|2024-11-18 12:10:40|21861.06|21781.06|21859.34|21779.34|21861.06|21781.06|21859.34|21779.34|10
1731931850000|2024-11-18 12:10:50|21858.93|21778.93|21856.16|21776.16|21858.93|21778.93|21856.16|21776.16|10
1731931860000|2024-11-18 12:11:00|21855.8|21775.8|21856.22|21776.22|21856.22|21776.22|21854.1|21774.1|10
1731931870000|2024-11-18 12:11:10|21855.55|21775.55|21859.42|21779.42|21859.42|21779.42|21854.2|21774.2|10
1731931880000|2024-11-18 12:11:20|21859.5|21779.5|21860.75|21780.75|21861.24|21781.24|21858.13|21778.13|10
1731931890000|2024-11-18 12:11:30|21861.17|21781.17|21862.71|21782.71|21863.6|21783.6|21861.17|21781.17|10
1731931900000|2024-11-18 12:11:40|21863.9|21783.9|21864.74|21784.74|21864.94|21784.94|21863.55|21783.55|10
1731931910000|2024-11-18 12:11:50|21864.61|21784.61|21865.11|21785.11|21865.72|21785.72|21864.61|21784.61|10
1731931920000|2024-11-18 12:12:00|21865.13|21785.13|21865.16|21785.16|21871.81|21791.81|21865.13|21785.13|10
1731931930000|2024-11-18 12:12:10|21864.74|21784.74|21864.71|21784.71|21866.18|21786.18|21864.71|21784.71|10
1731931940000|2024-11-18 12:12:20|21865.41|21785.41|21868.6|21788.6|21868.63|21788.63|21864.73|21784.73|10
1731931950000|2024-11-18 12:12:30|21869|21789|21868.66|21788.66|21869|21789|21867.3|21787.3|10
1731931960000|2024-11-18 12:12:40|21868.59|21788.59|21866.49|21786.49|21868.59|21788.59|21866.49|21786.49|10
1731931970000|2024-11-18 12:12:50|21865.37|21785.37|21864.56|21784.56|21865.66|21785.66|21864.51|21784.51|10
1731931980000|2024-11-18 12:13:00|21863.7|21783.7|21862.85|21782.85|21863.88|21783.88|21862|21782|10
1731931990000|2024-11-18 12:13:10|21862.86|21782.86|21863.89|21783.89|21863.92|21783.92|21862.34|21782.34|10
1731932000000|2024-11-18 12:13:20|21864.46|21784.46|21859.45|21779.45|21864.46|21784.46|21859.29|21779.29|10
1731932010000|2024-11-18 12:13:30|21859.22|21779.22|21849.39|21769.39|21859.23|21779.23|21849.39|21769.39|10
1731932020000|2024-11-18 12:13:40|21848.97|21768.97|21837.72|21757.72|21849.48|21769.48|21837.72|21757.72|10
1731932030000|2024-11-18 12:13:50|21838.03|21758.03|21830.12|21750.12|21838.03|21758.03|21830.12|21750.12|9
1731932040000|2024-11-18 12:14:00|21829.97|21749.97|21826.62|21746.62|21829.97|21749.97|21825.78|21745.78|10
1731932050000|2024-11-18 12:14:10|21826.59|21746.59|21830.91|21750.91|21830.96|21750.96|21826.59|21746.59|10
1731932060000|2024-11-18 12:14:20|21830.94|21750.94|21835.15|21755.15|21835.15|21755.15|21830.94|21750.94|10
1731932070000|2024-11-18 12:14:30|21835.18|21755.18|21836.9|21756.9|21838.39|21758.39|21835.18|21755.18|10
1731932080000|2024-11-18 12:14:40|21836.99|21756.99|21839.87|21759.87|21839.96|21759.96|21836.99|21756.99|10
1731932090000|2024-11-18 12:14:50|21841.1|21761.1|21838.27|21758.27|21841.1|21761.1|21838.17|21758.17|10
1731932100000|2024-11-18 12:15:00|21838.75|21758.75|21838.06|21758.06|21841.2|21761.2|21838.06|21758.06|10
1731932110000|2024-11-18 12:15:10|21838.1|21758.1|21835.74|21755.74|21838.1|21758.1|21834.85|21754.85|10
1731932120000|2024-11-18 12:15:20|21835.91|21755.91|21831.83|21751.83|21835.91|21755.91|21831.83|21751.83|10
1731932130000|2024-11-18 12:15:30|21833.52|21753.52|21844.32|21764.32|21844.32|21764.32|21833.52|21753.52|10
1731932140000|2024-11-18 12:15:40|21845.47|21765.47|21847.83|21767.83|21847.83|21767.83|21845.39|21765.39|10
1731932150000|2024-11-18 12:15:50|21850.16|21770.16|21863.19|21783.19|21863.44|21783.44|21849.9|21769.9|10
1731932160000|2024-11-18 12:16:00|21863.56|21783.56|21866.74|21786.74|21867.19|21787.19|21863.43|21783.43|10
1731932170000|2024-11-18 12:16:10|21867.26|21787.26|21864.58|21784.58|21867.26|21787.26|21864.14|21784.14|10
1731932180000|2024-11-18 12:16:20|21863.79|21783.79|21864.98|21784.98|21867.03|21787.03|21863.79|21783.79|10
1731932190000|2024-11-18 12:16:30|21865.16|21785.16|21868.86|21788.86|21868.86|21788.86|21864.64|21784.64|10
1731932200000|2024-11-18 12:16:40|21869.45|21789.45|21870.39|21790.39|21870.39|21790.39|21869.45|21789.45|10
1731932210000|2024-11-18 12:16:50|21870.96|21790.96|21869.54|21789.54|21871.6|21791.6|21869.54|21789.54|10
1731932220000|2024-11-18 12:17:00|21868.88|21788.88|21869.65|21789.65|21869.72|21789.72|21868.15|21788.15|10
1731932230000|2024-11-18 12:17:10|21869.95|21789.95|21878.86|21798.86|21878.86|21798.86|21869.95|21789.95|10
1731932240000|2024-11-18 12:17:20|21877.82|21797.82|21879.63|21799.63|21879.65|21799.65|21877.63|21797.63|10
1731932250000|2024-11-18 12:17:30|21879.26|21799.26|21875.59|21795.59|21879.9|21799.9|21875.59|21795.59|10
1731932260000|2024-11-18 12:17:40|21876.19|21796.19|21863.02|21783.02|21876.37|21796.37|21863.02|21783.02|10
1731932270000|2024-11-18 12:17:50|21863.13|21783.13|21856.21|21776.21|21863.13|21783.13|21856.21|21776.21|10
1731932280000|2024-11-18 12:18:00|21856.44|21776.44|21857.28|21777.28|21859.48|21779.48|21856.26|21776.26|10
1731932290000|2024-11-18 12:18:10|21857.69|21777.69|21859.47|21779.47|21860.34|21780.34|21856.39|21776.39|10
1731932300000|2024-11-18 12:18:20|21860.14|21780.14|21868.14|21788.14|21868.14|21788.14|21860.14|21780.14|10
1731932310000|2024-11-18 12:18:30|21868.19|21788.19|21861.35|21781.35|21868.19|21788.19|21861.35|21781.35|10
1731932320000|2024-11-18 12:18:40|21861.74|21781.74|21862.57|21782.57|21864.21|21784.21|21861.74|21781.74|10
1731932330000|2024-11-18 12:18:50|21862.61|21782.61|21868.38|21788.38|21868.38|21788.38|21862.61|21782.61|10
1731932340000|2024-11-18 12:19:00|21869.78|21789.78|21886.83|21806.83|21886.83|21806.83|21869.78|21789.78|10
1731932350000|2024-11-18 12:19:10|21887.59|21807.59|21888.15|21808.15|21889.51|21809.51|21887.59|21807.59|10
1731932360000|2024-11-18 12:19:20|21886.07|21806.07|21885.79|21805.79|21886.07|21806.07|21879.57|21799.57|10
1731932370000|2024-11-18 12:19:30|21885.9|21805.9|21889.67|21809.67|21889.67|21809.67|21885.76|21805.76|10
1731932380000|2024-11-18 12:19:40|21889.86|21809.86|21893.34|21813.34|21893.34|21813.34|21889.86|21809.86|10
1731932390000|2024-11-18 12:19:50|21893.61|21813.61|21899.15|21819.15|21899.15|21819.15|21893.61|21813.61|10
1731932400000|2024-11-18 12:20:00|21899.27|21819.27|21901.8|21821.8|21901.9|21821.9|21899.27|21819.27|10
1731932410000|2024-11-18 12:20:10|21899.53|21819.53|21899.64|21819.64|21900.77|21820.77|21898.58|21818.58|10
1731932420000|2024-11-18 12:20:20|21899.38|21819.38|21896.01|21816.01|21899.38|21819.38|21896.01|21816.01|10
1731932430000|2024-11-18 12:20:30|21895.8|21815.8|21896.75|21816.75|21899.63|21819.63|21895.8|21815.8|10
1731932440000|2024-11-18 12:20:40|21896.18|21816.18|21893.86|21813.86|21896.18|21816.18|21892.97|21812.97|10
1731932450000|2024-11-18 12:20:50|21893.78|21813.78|21893.54|21813.54|21894.11|21814.11|21891.51|21811.51|10
1731932460000|2024-11-18 12:21:00|21893.09|21813.09|21894.91|21814.91|21894.91|21814.91|21891.02|21811.02|10
1731932470000|2024-11-18 12:21:10|21895.31|21815.31|21896.57|21816.57|21896.57|21816.57|21894.27|21814.27|10
1731932480000|2024-11-18 12:21:20|21896.22|21816.22|21888.63|21808.63|21896.22|21816.22|21888.05|21808.05|10
1731932490000|2024-11-18 12:21:30|21888.98|21808.98|21882.45|21802.45|21888.98|21808.98|21882.45|21802.45|10
1731932500000|2024-11-18 12:21:40|21881.87|21801.87|21882.5|21802.5|21882.52|21802.52|21881.87|21801.87|10
1731932510000|2024-11-18 12:21:50|21882.09|21802.09|21876.18|21796.18|21882.09|21802.09|21875.68|21795.68|10
1731932520000|2024-11-18 12:22:00|21876.03|21796.03|21873.16|21793.16|21876.03|21796.03|21871.84|21791.84|9
1731932530000|2024-11-18 12:22:10|21873.04|21793.04|21879.37|21799.37|21879.37|21799.37|21873.04|21793.04|10
1731932540000|2024-11-18 12:22:20|21879.55|21799.55|21882.81|21802.81|21883.07|21803.07|21879.43|21799.43|10
1731932550000|2024-11-18 12:22:30|21882.6|21802.6|21886.98|21806.98|21886.99|21806.99|21882.34|21802.34|10
1731932560000|2024-11-18 12:22:40|21887.64|21807.64|21885.91|21805.91|21887.71|21807.71|21885.77|21805.77|10
1731932570000|2024-11-18 12:22:50|21885.62|21805.62|21892.44|21812.44|21892.49|21812.49|21885.38|21805.38|10
1731932580000|2024-11-18 12:23:00|21892.71|21812.71|21891.31|21811.31|21893.72|21813.72|21891.12|21811.12|9
1731932590000|2024-11-18 12:23:10|21890.51|21810.51|21892.64|21812.64|21892.64|21812.64|21889.59|21809.59|10
1731932600000|2024-11-18 12:23:20|21893.21|21813.21|21894.97|21814.97|21894.97|21814.97|21893.21|21813.21|10
1731932610000|2024-11-18 12:23:30|21895.42|21815.42|21898.06|21818.06|21898.62|21818.62|21895.42|21815.42|10
1731932620000|2024-11-18 12:23:40|21897.41|21817.41|21893.56|21813.56|21897.41|21817.41|21893.09|21813.09|10
1731932630000|2024-11-18 12:23:50|21892.81|21812.81|21890.55|21810.55|21894.1|21814.1|21889.81|21809.81|10
1731932640000|2024-11-18 12:24:00|21890.39|21810.39|21889.85|21809.85|21890.39|21810.39|21888.95|21808.95|10
1731932650000|2024-11-18 12:24:10|21889.98|21809.98|21895.17|21815.17|21895.17|21815.17|21889.98|21809.98|10
1731932660000|2024-11-18 12:24:20|21896.8|21816.8|21899.27|21819.27|21899.33|21819.33|21896.8|21816.8|10
1731932670000|2024-11-18 12:24:30|21898.29|21818.29|21898.18|21818.18|21898.6|21818.6|21897.76|21817.76|10
1731932680000|2024-11-18 12:24:40|21898.31|21818.31|21897.6|21817.6|21898.87|21818.87|21897.6|21817.6|10
1731932690000|2024-11-18 12:24:50|21898.01|21818.01|21892.66|21812.66|21898.82|21818.82|21892.66|21812.66|10
1731932700000|2024-11-18 12:25:00|21891.83|21811.83|21890.92|21810.92|21893.61|21813.61|21890.92|21810.92|10
1731932710000|2024-11-18 12:25:10|21890.58|21810.58|21890.86|21810.86|21890.86|21810.86|21889.23|21809.23|10
1731932720000|2024-11-18 12:25:20|21889.91|21809.91|21878.35|21798.35|21889.91|21809.91|21875.63|21795.63|10
1731932730000|2024-11-18 12:25:30|21881.34|21801.34|21883.95|21803.95|21883.95|21803.95|21878.41|21798.41|10
1731932740000|2024-11-18 12:25:40|21883.66|21803.66|21880.94|21800.94|21883.66|21803.66|21880.53|21800.53|10
1731932750000|2024-11-18 12:25:50|21881.16|21801.16|21885.3|21805.3|21885.58|21805.58|21881.16|21801.16|10
1731932760000|2024-11-18 12:26:00|21885.81|21805.81|21889.94|21809.94|21889.94|21809.94|21885.81|21805.81|9
1731932770000|2024-11-18 12:26:10|21891.64|21811.64|21897.91|21817.91|21898.11|21818.11|21891.64|21811.64|10
1731932780000|2024-11-18 12:26:20|21898.77|21818.77|21903.7|21823.7|21903.7|21823.7|21898.77|21818.77|10
1731932790000|2024-11-18 12:26:30|21903.97|21823.97|21910.82|21830.82|21910.82|21830.82|21903.67|21823.67|10
1731932800000|2024-11-18 12:26:40|21913.13|21833.13|21917.95|21837.95|21917.95|21837.95|21913.13|21833.13|10
1731932810000|2024-11-18 12:26:50|21919.09|21839.09|21921.55|21841.55|21921.55|21841.55|21919.07|21839.07|10
1731932820000|2024-11-18 12:27:00|21921.94|21841.94|21922.65|21842.65|21923.61|21843.61|21921.94|21841.94|10
1731932830000|2024-11-18 12:27:10|21923.03|21843.03|21922.54|21842.54|21923.03|21843.03|21921.22|21841.22|9
1731932840000|2024-11-18 12:27:20|21922.96|21842.96|21923.98|21843.98|21924.43|21844.43|21922.27|21842.27|10
1731932850000|2024-11-18 12:27:30|21923.46|21843.46|21922.58|21842.58|21923.46|21843.46|21922.38|21842.38|10
1731932860000|2024-11-18 12:27:40|21922.39|21842.39|21924.73|21844.73|21924.73|21844.73|21922.39|21842.39|10
1731932870000|2024-11-18 12:27:50|21925.6|21845.6|21928.28|21848.28|21928.28|21848.28|21925|21845|10
1731932880000|2024-11-18 12:28:00|21928.23|21848.23|21928.94|21848.94|21928.94|21848.94|21927.2|21847.2|10
1731932890000|2024-11-18 12:28:10|21929.14|21849.14|21932.49|21852.49|21932.64|21852.64|21929.14|21849.14|10
1731932900000|2024-11-18 12:28:20|21932.4|21852.4|21935.18|21855.18|21936.02|21856.02|21932.4|21852.4|10
1731932910000|2024-11-18 12:28:30|21935.61|21855.61|21931.13|21851.13|21935.61|21855.61|21931.13|21851.13|10
1731932920000|2024-11-18 12:28:40|21932.11|21852.11|21933.17|21853.17|21934.09|21854.09|21932.02|21852.02|10
1731932930000|2024-11-18 12:28:50|21933.22|21853.22|21935.49|21855.49|21935.64|21855.64|21933.22|21853.22|8
1731932940000|2024-11-18 12:29:00|21935.89|21855.89|21936.06|21856.06|21936.06|21856.06|21933.77|21853.77|10
1731932950000|2024-11-18 12:29:10|21936.51|21856.51|21943.52|21863.52|21943.52|21863.52|21936.51|21856.51|8
1731932960000|2024-11-18 12:29:20|21943.75|21863.75|21944.71|21864.71|21944.71|21864.71|21943.1|21863.1|9
1731932970000|2024-11-18 12:29:30|21944.44|21864.44|21948.06|21868.06|21948.06|21868.06|21944.44|21864.44|10
1731932980000|2024-11-18 12:29:40|21949.92|21869.92|21950.46|21870.46|21951.15|21871.15|21949.92|21869.92|9
1731932990000|2024-11-18 12:29:50|21951.38|21871.38|21955.26|21875.26|21955.33|21875.33|21951.38|21871.38|9
1731933000000|2024-11-18 12:30:00|21955.16|21875.16|21958.73|21878.73|21958.73|21878.73|21955.1|21875.1|10
1731933010000|2024-11-18 12:30:10|21959|21879|21959.63|21879.63|21962.16|21882.16|21959|21879|10
1731933020000|2024-11-18 12:30:20|21957.77|21877.77|21956.85|21876.85|21957.77|21877.77|21956.04|21876.04|10
1731933030000|2024-11-18 12:30:30|21956.58|21876.58|21959.06|21879.06|21959.06|21879.06|21956.36|21876.36|10
1731933040000|2024-11-18 12:30:40|21958.65|21878.65|21959.62|21879.62|21962.55|21882.55|21958.65|21878.65|10
1731933050000|2024-11-18 12:30:50|21959.67|21879.67|21959.89|21879.89|21959.92|21879.92|21958.77|21878.77|10
1731933060000|2024-11-18 12:31:00|21960.3|21880.3|21958.23|21878.23|21960.58|21880.58|21956.37|21876.37|10
1731933070000|2024-11-18 12:31:10|21958.12|21878.12|21956.27|21876.27|21958.53|21878.53|21955.4|21875.4|10
1731933080000|2024-11-18 12:31:20|21955.31|21875.31|21955.31|21875.31|21956.49|21876.49|21954.76|21874.76|10
1731933090000|2024-11-18 12:31:30|21954.96|21874.96|21958.54|21878.54|21958.81|21878.81|21954.96|21874.96|10
1731933100000|2024-11-18 12:31:40|21958.63|21878.63|21964.64|21884.64|21964.64|21884.64|21957.92|21877.92|10
1731933110000|2024-11-18 12:31:50|21965.41|21885.41|21963.01|21883.01|21965.41|21885.41|21961.91|21881.91|10
1731933120000|2024-11-18 12:32:00|21962.98|21882.98|21966.08|21886.08|21966.18|21886.18|21962.98|21882.98|10
1731933130000|2024-11-18 12:32:10|21967.41|21887.41|21971.69|21891.69|21971.69|21891.69|21967.41|21887.41|10
1731933140000|2024-11-18 12:32:20|21973.71|21893.71|21982.95|21902.95|21983.44|21903.44|21973.51|21893.51|10
1731933150000|2024-11-18 12:32:30|21983.41|21903.41|21985.87|21905.87|21987.65|21907.65|21983.41|21903.41|10
1731933160000|2024-11-18 12:32:40|21985.26|21905.26|21985.36|21905.36|21987.2|21907.2|21984.58|21904.58|10
1731933170000|2024-11-18 12:32:50|21984.09|21904.09|21977.52|21897.52|21984.09|21904.09|21977.52|21897.52|10
1731933180000|2024-11-18 12:33:00|21975.23|21895.23|21973.04|21893.04|21976.93|21896.93|21972.86|21892.86|10
1731933190000|2024-11-18 12:33:10|21973.18|21893.18|21980.53|21900.53|21980.53|21900.53|21973.18|21893.18|10
1731933200000|2024-11-18 12:33:20|21980|21900|21977.56|21897.56|21980.07|21900.07|21976.92|21896.92|10
1731933210000|2024-11-18 12:33:30|21977.02|21897.02|21984.43|21904.43|21984.43|21904.43|21975.45|21895.45|10
1731933220000|2024-11-18 12:33:40|21985.06|21905.06|21993.51|21913.51|21993.52|21913.52|21985.06|21905.06|10
1731933230000|2024-11-18 12:33:50|21990.42|21910.42|21992.94|21912.94|21992.94|21912.94|21987.76|21907.76|10
1731933240000|2024-11-18 12:34:00|21993.25|21913.25|21989.92|21909.92|21993.4|21913.4|21989.32|21909.32|9
1731933250000|2024-11-18 12:34:10|21990.55|21910.55|21986.6|21906.6|21990.93|21910.93|21985.99|21905.99|10
1731933260000|2024-11-18 12:34:20|21986.18|21906.18|21986.45|21906.45|21987.13|21907.13|21985.6|21905.6|10
1731933270000|2024-11-18 12:34:30|21985.59|21905.59|21987.71|21907.71|21987.71|21907.71|21984.35|21904.35|10
1731933280000|2024-11-18 12:34:40|21987.8|21907.8|21990.05|21910.05|21990.05|21910.05|21987.8|21907.8|9
1731933290000|2024-11-18 12:34:50|21989.95|21909.95|21993.57|21913.57|21993.57|21913.57|21989.95|21909.95|10
1731933300000|2024-11-18 12:35:00|21994.04|21914.04|21994.94|21914.94|21996.35|21916.35|21994.04|21914.04|10
1731933310000|2024-11-18 12:35:10|21994.58|21914.58|21992.18|21912.18|21994.92|21914.92|21991.96|21911.96|10
1731933320000|2024-11-18 12:35:20|21992.52|21912.52|21990.49|21910.49|21992.52|21912.52|21989.8|21909.8|10
1731933330000|2024-11-18 12:35:30|21991.53|21911.53|21989.19|21909.19|21991.93|21911.93|21989.19|21909.19|10
1731933340000|2024-11-18 12:35:40|21989.04|21909.04|21988.03|21908.03|21989.18|21909.18|21987.37|21907.37|10
1731933350000|2024-11-18 12:35:50|21989.33|21909.33|21989.94|21909.94|21989.94|21909.94|21988.26|21908.26|10
1731933360000|2024-11-18 12:36:00|21989.87|21909.87|21986.95|21906.95|21991.32|21911.32|21986.95|21906.95|10
1731933370000|2024-11-18 12:36:10|21987.89|21907.89|21989.56|21909.56|21989.58|21909.58|21987.41|21907.41|10
1731933380000|2024-11-18 12:36:20|21989.22|21909.22|21988|21908|21989.22|21909.22|21988|21908|10
1731933390000|2024-11-18 12:36:30|21987.46|21907.46|21988.22|21908.22|21988.98|21908.98|21985.71|21905.71|10
1731933400000|2024-11-18 12:36:40|21987.48|21907.48|21987.28|21907.28|21988.69|21908.69|21986.36|21906.36|10
1731933410000|2024-11-18 12:36:50|21987.7|21907.7|21987.92|21907.92|21988.05|21908.05|21987.63|21907.63|10
1731933420000|2024-11-18 12:37:00|21987.99|21907.99|21985.18|21905.18|21988.48|21908.48|21984.46|21904.46|10
1731933430000|2024-11-18 12:37:10|21984.74|21904.74|21985.9|21905.9|21986|21906|21984.74|21904.74|10
1731933440000|2024-11-18 12:37:20|21985.3|21905.3|21985.9|21905.9|21986.58|21906.58|21985.3|21905.3|10
1731933450000|2024-11-18 12:37:30|21986.23|21906.23|21985.93|21905.93|21986.55|21906.55|21984.76|21904.76|10
1731933460000|2024-11-18 12:37:40|21986.03|21906.03|21986.6|21906.6|21986.6|21906.6|21984.41|21904.41|10
1731933470000|2024-11-18 12:37:50|21986.47|21906.47|21986.06|21906.06|21986.75|21906.75|21985.82|21905.82|10
1731933480000|2024-11-18 12:38:00|21986.01|21906.01|21984.31|21904.31|21987.38|21907.38|21984.31|21904.31|10
1731933490000|2024-11-18 12:38:10|21984.21|21904.21|21978.66|21898.66|21984.21|21904.21|21977.89|21897.89|10
1731933500000|2024-11-18 12:38:20|21979.83|21899.83|21977.46|21897.46|21979.83|21899.83|21977.46|21897.46|10
1731933510000|2024-11-18 12:38:30|21977.02|21897.02|21977.61|21897.61|21978.63|21898.63|21977.01|21897.01|10
1731933520000|2024-11-18 12:38:40|21977.5|21897.5|21974.78|21894.78|21977.62|21897.62|21974.78|21894.78|10
1731933530000|2024-11-18 12:38:50|21972.87|21892.87|21970.22|21890.22|21972.87|21892.87|21970.22|21890.22|10
1731933540000|2024-11-18 12:39:00|21970.2|21890.2|21968.97|21888.97|21970.44|21890.44|21968.36|21888.36|10
1731933550000|2024-11-18 12:39:10|21968.59|21888.59|21968.27|21888.27|21968.59|21888.59|21966.49|21886.49|10
1731933560000|2024-11-18 12:39:20|21967.92|21887.92|21973|21893|21975|21895|21967.86|21887.86|10
1731933570000|2024-11-18 12:39:30|21973.7|21893.7|21977.95|21897.95|21977.95|21897.95|21973.7|21893.7|10
1731933580000|2024-11-18 12:39:40|21977.89|21897.89|21980.21|21900.21|21980.43|21900.43|21977.89|21897.89|10
1731933590000|2024-11-18 12:39:50|21980.79|21900.79|21983.95|21903.95|21984.2|21904.2|21980.79|21900.79|10
1731933600000|2024-11-18 12:40:00|21984.33|21904.33|21982.84|21902.84|21985.54|21905.54|21982.84|21902.84|10
1731933610000|2024-11-18 12:40:10|21982.61|21902.61|21984.51|21904.51|21984.6|21904.6|21982.24|21902.24|10
1731933620000|2024-11-18 12:40:20|21984.62|21904.62|21983.59|21903.59|21984.71|21904.71|21983.37|21903.37|10
1731933630000|2024-11-18 12:40:30|21983.94|21903.94|21985.03|21905.03|21985.26|21905.26|21983.94|21903.94|10
1731933640000|2024-11-18 12:40:40|21984.91|21904.91|21980.57|21900.57|21984.99|21904.99|21980.57|21900.57|10
1731933650000|2024-11-18 12:40:50|21979.22|21899.22|21982.39|21902.39|21982.39|21902.39|21979.22|21899.22|10
1731933660000|2024-11-18 12:41:00|21980.49|21900.49|21981.06|21901.06|21981.06|21901.06|21979.91|21899.91|10
1731933670000|2024-11-18 12:41:10|21981.39|21901.39|21984.88|21904.88|21984.93|21904.93|21981.13|21901.13|10
1731933680000|2024-11-18 12:41:20|21985.26|21905.26|21991.6|21911.6|21991.96|21911.96|21985.26|21905.26|10
1731933690000|2024-11-18 12:41:30|21991.62|21911.62|21988.72|21908.72|21991.62|21911.62|21987.13|21907.13|10
1731933700000|2024-11-18 12:41:40|21988.51|21908.51|21986.35|21906.35|21988.63|21908.63|21985.41|21905.41|10
1731933710000|2024-11-18 12:41:50|21987.08|21907.08|21986.45|21906.45|21987.23|21907.23|21985.11|21905.11|10
1731933720000|2024-11-18 12:42:00|21986.13|21906.13|21985.8|21905.8|21986.36|21906.36|21985.23|21905.23|10
1731933730000|2024-11-18 12:42:10|21985.19|21905.19|21985.61|21905.61|21986.09|21906.09|21984.04|21904.04|10
1731933740000|2024-11-18 12:42:20|21985.98|21905.98|21986.17|21906.17|21987.07|21907.07|21985.52|21905.52|10
1731933750000|2024-11-18 12:42:30|21986.08|21906.08|21985.67|21905.67|21986.41|21906.41|21985.23|21905.23|10
1731933760000|2024-11-18 12:42:40|21986.37|21906.37|21986.47|21906.47|21988.3|21908.3|21986.37|21906.37|10
1731933770000|2024-11-18 12:42:50|21986.59|21906.59|21988.74|21908.74|21988.74|21908.74|21985.47|21905.47|10
1731933780000|2024-11-18 12:43:00|21988.84|21908.84|21988.05|21908.05|21989.93|21909.93|21987.08|21907.08|10
1731933790000|2024-11-18 12:43:10|21989.45|21909.45|21998.3|21918.3|21998.3|21918.3|21989.45|21909.45|10
1731933800000|2024-11-18 12:43:20|21998.83|21918.83|22002.41|21922.41|22002.41|21922.41|21998.52|21918.52|10
1731933810000|2024-11-18 12:43:30|22003|21923|21999.32|21919.32|22003|21923|21999.32|21919.32|10
1731933820000|2024-11-18 12:43:40|21998.78|21918.78|22001.08|21921.08|22001.82|21921.82|21998.14|21918.14|10
1731933830000|2024-11-18 12:43:50|22001.06|21921.06|22002.51|21922.51|22002.86|21922.86|22001.04|21921.04|9
1731933840000|2024-11-18 12:44:00|22002.84|21922.84|22006.46|21926.46|22008.3|21928.3|22002.68|21922.68|10
1731933850000|2024-11-18 12:44:10|22005.69|21925.69|22003.36|21923.36|22006.16|21926.16|22002.76|21922.76|10
1731933860000|2024-11-18 12:44:20|22003.51|21923.51|22005.47|21925.47|22005.47|21925.47|22003.51|21923.51|10
1731933870000|2024-11-18 12:44:30|22005.91|21925.91|22010.18|21930.18|22010.18|21930.18|22005.91|21925.91|10
1731933880000|2024-11-18 12:44:40|22010.6|21930.6|22011.46|21931.46|22011.83|21931.83|22010.55|21930.55|10
1731933890000|2024-11-18 12:44:50|22011.7|21931.7|22013.31|21933.31|22013.31|21933.31|22011|21931|9
1731933900000|2024-11-18 12:45:00|22016.92|21936.92|22015.32|21935.32|22018.39|21938.39|22014.98|21934.98|10
1731933910000|2024-11-18 12:45:10|22015.5|21935.5|22023.54|21943.54|22023.54|21943.54|22015.5|21935.5|10
1731933920000|2024-11-18 12:45:20|22024.04|21944.04|22016.68|21936.68|22024.04|21944.04|22016.34|21936.34|10
1731933930000|2024-11-18 12:45:30|22017.34|21937.34|22021.01|21941.01|22021.13|21941.13|22017.34|21937.34|9
1731933940000|2024-11-18 12:45:40|22021.9|21941.9|22022.83|21942.83|22023.31|21943.31|22021.9|21941.9|10
1731933950000|2024-11-18 12:45:50|22023.15|21943.15|22021.91|21941.91|22024.42|21944.42|22021.83|21941.83|10
1731933960000|2024-11-18 12:46:00|22022.35|21942.35|22022.75|21942.75|22022.75|21942.75|22021.74|21941.74|10
1731933970000|2024-11-18 12:46:10|22022.71|21942.71|22023.51|21943.51|22023.73|21943.73|22022.71|21942.71|10
1731933980000|2024-11-18 12:46:20|22023.64|21943.64|22022.18|21942.18|22023.64|21943.64|22021.2|21941.2|10
1731933990000|2024-11-18 12:46:30|22022.02|21942.02|22024.59|21944.59|22024.64|21944.64|22020.9|21940.9|10
1731934000000|2024-11-18 12:46:40|22025.04|21945.04|22027.97|21947.97|22027.97|21947.97|22024.56|21944.56|10
1731934010000|2024-11-18 12:46:50|22027.78|21947.78|22029.29|21949.29|22030.69|21950.69|22027.78|21947.78|10
1731934020000|2024-11-18 12:47:00|22029.53|21949.53|22026.88|21946.88|22030.63|21950.63|22026.88|21946.88|10
1731934030000|2024-11-18 12:47:10|22027.18|21947.18|22027.2|21947.2|22027.69|21947.69|22026.23|21946.23|10
1731934040000|2024-11-18 12:47:20|22027.18|21947.18|22027.2|21947.2|22027.2|21947.2|22025.49|21945.49|10
1731934050000|2024-11-18 12:47:30|22027.68|21947.68|22026.62|21946.62|22028.3|21948.3|22026.53|21946.53|10
1731934060000|2024-11-18 12:47:40|22026.27|21946.27|22021.28|21941.28|22026.27|21946.27|22021.26|21941.26|10
1731934070000|2024-11-18 12:47:50|22021.62|21941.62|22023.75|21943.75|22023.75|21943.75|22021.62|21941.62|10
1731934080000|2024-11-18 12:48:00|22023.78|21943.78|22023.27|21943.27|22023.78|21943.78|22022.79|21942.79|9
1731934090000|2024-11-18 12:48:10|22023.51|21943.51|22023.75|21943.75|22023.75|21943.75|22022.63|21942.63|10
1731934100000|2024-11-18 12:48:20|22024.05|21944.05|22028.72|21948.72|22029.53|21949.53|22024.05|21944.05|10
1731934110000|2024-11-18 12:48:30|22028.24|21948.24|22022.83|21942.83|22028.24|21948.24|22022.83|21942.83|10
1731934120000|2024-11-18 12:48:40|22022.71|21942.71|22019.48|21939.48|22022.71|21942.71|22019.48|21939.48|10
1731934130000|2024-11-18 12:48:50|22019.59|21939.59|22016.47|21936.47|22019.59|21939.59|22016.35|21936.35|10
1731934140000|2024-11-18 12:49:00|22016.75|21936.75|22020.2|21940.2|22020.2|21940.2|22016.64|21936.64|9
1731934150000|2024-11-18 12:49:10|22019.58|21939.58|22018.31|21938.31|22020.28|21940.28|22018.31|21938.31|10
1731934160000|2024-11-18 12:49:20|22018.03|21938.03|22016.81|21936.81|22018.33|21938.33|22016.81|21936.81|10
1731934170000|2024-11-18 12:49:30|22016.91|21936.91|22008.01|21928.01|22017.2|21937.2|22008.01|21928.01|10
1731934180000|2024-11-18 12:49:40|22007.19|21927.19|22007.94|21927.94|22008.62|21928.62|22007.12|21927.12|10
1731934190000|2024-11-18 12:49:50|22008.21|21928.21|22007.76|21927.76|22008.91|21928.91|22007.53|21927.53|10
1731934200000|2024-11-18 12:50:00|22007.46|21927.46|22005.09|21925.09|22007.46|21927.46|22004.65|21924.65|10
1731934210000|2024-11-18 12:50:10|22005.41|21925.41|22000.95|21920.95|22005.41|21925.41|22000.95|21920.95|10
1731934220000|2024-11-18 12:50:20|22000.82|21920.82|21993.27|21913.27|22000.82|21920.82|21993.27|21913.27|10
1731934230000|2024-11-18 12:50:30|21993.01|21913.01|21991.89|21911.89|21993.01|21913.01|21991.68|21911.68|10
1731934240000|2024-11-18 12:50:40|21991.6|21911.6|21991.67|21911.67|21991.67|21911.67|21991.13|21911.13|10
1731934250000|2024-11-18 12:50:50|21991.73|21911.73|21987.33|21907.33|21991.74|21911.74|21987.33|21907.33|10
1731934260000|2024-11-18 12:51:00|21986.48|21906.48|21990.32|21910.32|21990.32|21910.32|21985.23|21905.23|10
1731934270000|2024-11-18 12:51:10|21990.08|21910.08|21990.03|21910.03|21990.08|21910.08|21988.84|21908.84|10
1731934280000|2024-11-18 12:51:20|21990.54|21910.54|21987.61|21907.61|21990.54|21910.54|21987.61|21907.61|10
1731934290000|2024-11-18 12:51:30|21988.03|21908.03|21987.9|21907.9|21988.03|21908.03|21986.35|21906.35|10
1731934300000|2024-11-18 12:51:40|21987.92|21907.92|21987.74|21907.74|21988.56|21908.56|21987.74|21907.74|10
1731934310000|2024-11-18 12:51:50|21987.88|21907.88|21988.02|21908.02|21990.09|21910.09|21987.88|21907.88|10
1731934320000|2024-11-18 12:52:00|21988.17|21908.17|21990.28|21910.28|21991.15|21911.15|21988.17|21908.17|10
1731934330000|2024-11-18 12:52:10|21989.21|21909.21|21982.36|21902.36|21989.21|21909.21|21982.36|21902.36|10
1731934340000|2024-11-18 12:52:20|21980.91|21900.91|21979.13|21899.13|21980.91|21900.91|21977.07|21897.07|10
1731934350000|2024-11-18 12:52:30|21976.46|21896.46|21973.52|21893.52|21976.46|21896.46|21973.21|21893.21|10
1731934360000|2024-11-18 12:52:40|21973.91|21893.91|21967.74|21887.74|21973.98|21893.98|21967.74|21887.74|10
1731934370000|2024-11-18 12:52:50|21967.57|21887.57|21966.76|21886.76|21967.57|21887.57|21966.67|21886.67|10
1731934380000|2024-11-18 12:53:00|21966.41|21886.41|21967.13|21887.13|21967.92|21887.92|21966.41|21886.41|10
1731934390000|2024-11-18 12:53:10|21967.52|21887.52|21969.59|21889.59|21969.59|21889.59|21967.52|21887.52|10
1731934400000|2024-11-18 12:53:20|21969.71|21889.71|21969.87|21889.87|21969.87|21889.87|21967.89|21887.89|10
1731934410000|2024-11-18 12:53:30|21969.93|21889.93|21972.27|21892.27|21972.96|21892.96|21969.42|21889.42|10
1731934420000|2024-11-18 12:53:40|21973.24|21893.24|21978.48|21898.48|21978.48|21898.48|21973.24|21893.24|10
1731934430000|2024-11-18 12:53:50|21977.88|21897.88|21976.36|21896.36|21978.15|21898.15|21975.94|21895.94|10
1731934440000|2024-11-18 12:54:00|21976.42|21896.42|21972.57|21892.57|21976.49|21896.49|21972.57|21892.57|10
1731934450000|2024-11-18 12:54:10|21971.45|21891.45|21970.71|21890.71|21971.8|21891.8|21970.17|21890.17|9
1731934460000|2024-11-18 12:54:20|21970.68|21890.68|21968.97|21888.97|21970.68|21890.68|21968.97|21888.97|10
1731934470000|2024-11-18 12:54:30|21968.94|21888.94|21963.61|21883.61|21968.94|21888.94|21963.61|21883.61|10
1731934480000|2024-11-18 12:54:40|21963.11|21883.11|21969.4|21889.4|21969.4|21889.4|21963.11|21883.11|10
1731934490000|2024-11-18 12:54:50|21969.3|21889.3|21971.89|21891.89|21971.89|21891.89|21969.3|21889.3|9
1731934500000|2024-11-18 12:55:00|21971.99|21891.99|21971.2|21891.2|21972.03|21892.03|21970.55|21890.55|10
1731934510000|2024-11-18 12:55:10|21971.51|21891.51|21969.62|21889.62|21971.75|21891.75|21969.37|21889.37|10
1731934520000|2024-11-18 12:55:20|21969.26|21889.26|21971.26|21891.26|21971.26|21891.26|21969.26|21889.26|10
1731934530000|2024-11-18 12:55:30|21971.22|21891.22|21970.08|21890.08|21971.29|21891.29|21970.08|21890.08|10
1731934540000|2024-11-18 12:55:40|21969.2|21889.2|21965.88|21885.88|21969.59|21889.59|21965.88|21885.88|10
1731934550000|2024-11-18 12:55:50|21965.54|21885.54|21965.15|21885.15|21965.84|21885.84|21964.04|21884.04|10
1731934560000|2024-11-18 12:56:00|21964.69|21884.69|21963.63|21883.63|21964.69|21884.69|21963.63|21883.63|10
1731934570000|2024-11-18 12:56:10|21964.31|21884.31|21961.92|21881.92|21964.31|21884.31|21960.51|21880.51|10
1731934580000|2024-11-18 12:56:20|21960.7|21880.7|21956.42|21876.42|21960.7|21880.7|21956.28|21876.28|10
1731934590000|2024-11-18 12:56:30|21957.97|21877.97|21958.39|21878.39|21958.39|21878.39|21956.74|21876.74|8
1731934600000|2024-11-18 12:56:40|21958.69|21878.69|21963.69|21883.69|21963.69|21883.69|21958.69|21878.69|10
1731934610000|2024-11-18 12:56:50|21961.82|21881.82|21960.06|21880.06|21962.13|21882.13|21960.06|21880.06|10
1731934620000|2024-11-18 12:57:00|21959.62|21879.62|21959.75|21879.75|21960.84|21880.84|21958.52|21878.52|10
1731934630000|2024-11-18 12:57:10|21959.42|21879.42|21972.29|21892.29|21972.29|21892.29|21959.42|21879.42|10
1731934640000|2024-11-18 12:57:20|21974.3|21894.3|21977.87|21897.87|21977.87|21897.87|21974.3|21894.3|10
1731934650000|2024-11-18 12:57:30|21979.08|21899.08|21975.05|21895.05|21979.08|21899.08|21975.05|21895.05|10
1731934660000|2024-11-18 12:57:40|21974.4|21894.4|21970.26|21890.26|21974.73|21894.73|21970.26|21890.26|10
1731934670000|2024-11-18 12:57:50|21970.14|21890.14|21969.64|21889.64|21970.14|21890.14|21968.38|21888.38|10
1731934680000|2024-11-18 12:58:00|21971.84|21891.84|21977.55|21897.55|21977.55|21897.55|21971.84|21891.84|9
1731934690000|2024-11-18 12:58:10|21979.52|21899.52|21984.26|21904.26|21984.26|21904.26|21979.52|21899.52|10
1731934700000|2024-11-18 12:58:20|21985.14|21905.14|21982.44|21902.44|21985.14|21905.14|21982.44|21902.44|10
1731934710000|2024-11-18 12:58:30|21980.91|21900.91|21979.02|21899.02|21980.91|21900.91|21978.38|21898.38|10
1731934720000|2024-11-18 12:58:40|21979.91|21899.91|21977.56|21897.56|21981.28|21901.28|21977.56|21897.56|10
1731934730000|2024-11-18 12:58:50|21977.31|21897.31|21977.19|21897.19|21977.72|21897.72|21976.14|21896.14|10
1731934740000|2024-11-18 12:59:00|21979|21899|21979.94|21899.94|21979.96|21899.96|21979|21899|10
1731934750000|2024-11-18 12:59:10|21979.84|21899.84|21973.9|21893.9|21980.64|21900.64|21973.9|21893.9|10
1731934760000|2024-11-18 12:59:20|21973.06|21893.06|21969.13|21889.13|21973.06|21893.06|21969.13|21889.13|10
1731934770000|2024-11-18 12:59:30|21970.45|21890.45|21968.02|21888.02|21970.45|21890.45|21968.02|21888.02|10
1731934780000|2024-11-18 12:59:40|21967.42|21887.42|21969|21889|21969.7|21889.7|21966.13|21886.13|10
1731934790000|2024-11-18 12:59:50|21969.44|21889.44|21968.01|21888.01|21969.44|21889.44|21967.05|21887.05|10
1731934800000|2024-11-18 13:00:00|21968.61|21888.61|21971|21891|21971|21891|21968.33|21888.33|10
1731934810000|2024-11-18 13:00:10|21973.94|21893.94|21983.27|21903.27|21983.27|21903.27|21973.94|21893.94|10
1731934820000|2024-11-18 13:00:20|21983.61|21903.61|21982.46|21902.46|21985.03|21905.03|21982.46|21902.46|10
1731934830000|2024-11-18 13:00:30|21982.47|21902.47|21988|21908|21988|21908|21982.47|21902.47|10
1731934840000|2024-11-18 13:00:40|21988.08|21908.08|21990.58|21910.58|21991.22|21911.22|21988.08|21908.08|10
1731934850000|2024-11-18 13:00:50|21989.87|21909.87|21983.4|21903.4|21989.87|21909.87|21983.4|21903.4|10
1731934860000|2024-11-18 13:01:00|21982.69|21902.69|21979.45|21899.45|21984.6|21904.6|21979.45|21899.45|10
1731934870000|2024-11-18 13:01:10|21979.08|21899.08|21979.13|21899.13|21979.4|21899.4|21977.96|21897.96|10
1731934880000|2024-11-18 13:01:20|21979.17|21899.17|21982.97|21902.97|21983.17|21903.17|21979.17|21899.17|10
1731934890000|2024-11-18 13:01:30|21982.9|21902.9|21986.16|21906.16|21986.16|21906.16|21982.72|21902.72|10
1731934900000|2024-11-18 13:01:40|21986.85|21906.85|21982.71|21902.71|21986.85|21906.85|21982.71|21902.71|10
1731934910000|2024-11-18 13:01:50|21982.57|21902.57|21975.84|21895.84|21982.57|21902.57|21975.84|21895.84|10
1731934920000|2024-11-18 13:02:00|21976.14|21896.14|21966.29|21886.29|21976.14|21896.14|21966.29|21886.29|9
1731934930000|2024-11-18 13:02:10|21966.21|21886.21|21962.26|21882.26|21966.21|21886.21|21962.26|21882.26|9
1731934940000|2024-11-18 13:02:20|21961.93|21881.93|21955.97|21875.97|21961.93|21881.93|21955.73|21875.73|10
1731934950000|2024-11-18 13:02:30|21955.53|21875.53|21950.38|21870.38|21955.53|21875.53|21950.38|21870.38|10
1731934960000|2024-11-18 13:02:40|21950.05|21870.05|21945.91|21865.91|21950.39|21870.39|21945.91|21865.91|9
1731934970000|2024-11-18 13:02:50|21945.88|21865.88|21950.5|21870.5|21950.5|21870.5|21945.88|21865.88|10
1731934980000|2024-11-18 13:03:00|21949.5|21869.5|21942.69|21862.69|21949.5|21869.5|21942.69|21862.69|10
1731934990000|2024-11-18 13:03:10|21942.33|21862.33|21932.47|21852.47|21942.33|21862.33|21932.47|21852.47|10
1731935000000|2024-11-18 13:03:20|21933.26|21853.26|21938.14|21858.14|21938.14|21858.14|21933.26|21853.26|10
1731935010000|2024-11-18 13:03:30|21941.85|21861.85|21938.08|21858.08|21944.62|21864.62|21936.49|21856.49|10
1731935020000|2024-11-18 13:03:40|21939.04|21859.04|21935.19|21855.19|21939.04|21859.04|21933.89|21853.89|10
1731935030000|2024-11-18 13:03:50|21934.18|21854.18|21932.87|21852.87|21936.45|21856.45|21932.87|21852.87|10
1731935040000|2024-11-18 13:04:00|21932.31|21852.31|21921.8|21841.8|21932.31|21852.31|21921.8|21841.8|10
1731935050000|2024-11-18 13:04:10|21922|21842|21913.25|21833.25|21922|21842|21913.25|21833.25|10
1731935060000|2024-11-18 13:04:20|21911.69|21831.69|21913.05|21833.05|21913.05|21833.05|21908.97|21828.97|10
1731935070000|2024-11-18 13:04:30|21912.62|21832.62|21909.24|21829.24|21913.27|21833.27|21908.97|21828.97|10
1731935080000|2024-11-18 13:04:40|21907.92|21827.92|21901.04|21821.04|21907.92|21827.92|21900.98|21820.98|10
1731935090000|2024-11-18 13:04:50|21897.88|21817.88|21850.34|21770.34|21897.88|21817.88|21848.97|21768.97|10
1731935100000|2024-11-18 13:05:00|21844.34|21764.34|21842.43|21762.43|21849.19|21769.19|21840.44|21760.44|10
1731935110000|2024-11-18 13:05:10|21846.01|21766.01|21843.97|21763.97|21846.04|21766.04|21834.74|21754.74|10
1731935120000|2024-11-18 13:05:20|21846.54|21766.54|21852.65|21772.65|21852.65|21772.65|21846.54|21766.54|10
1731935130000|2024-11-18 13:05:30|21853.55|21773.55|21846.36|21766.36|21855.96|21775.96|21845.95|21765.95|10
1731935140000|2024-11-18 13:05:40|21842.83|21762.83|21852.72|21772.72|21852.72|21772.72|21842.09|21762.09|10
1731935150000|2024-11-18 13:05:50|21853.07|21773.07|21860.64|21780.64|21861.38|21781.38|21853.07|21773.07|10
1731935160000|2024-11-18 13:06:00|21863.21|21783.21|21866.04|21786.04|21867.41|21787.41|21863.21|21783.21|10
1731935170000|2024-11-18 13:06:10|21866.63|21786.63|21854.61|21774.61|21866.63|21786.63|21854.61|21774.61|10
1731935180000|2024-11-18 13:06:20|21854.62|21774.62|21842.49|21762.49|21854.62|21774.62|21842.49|21762.49|10
1731935190000|2024-11-18 13:06:30|21842.67|21762.67|21833.32|21753.32|21842.67|21762.67|21832.24|21752.24|10
1731935200000|2024-11-18 13:06:40|21833.91|21753.91|21828.76|21748.76|21834.41|21754.41|21828.04|21748.04|10
1731935210000|2024-11-18 13:06:50|21829.38|21749.38|21829.95|21749.95|21832.04|21752.04|21828.48|21748.48|10
1731935220000|2024-11-18 13:07:00|21830.48|21750.48|21816.66|21736.66|21830.48|21750.48|21816.66|21736.66|10
1731935230000|2024-11-18 13:07:10|21817.49|21737.49|21813.79|21733.79|21817.49|21737.49|21812.48|21732.48|10
1731935240000|2024-11-18 13:07:20|21813.27|21733.27|21804.3|21724.3|21813.27|21733.27|21804.3|21724.3|10
1731935250000|2024-11-18 13:07:30|21803.73|21723.73|21797.99|21717.99|21803.73|21723.73|21796.4|21716.4|10
1731935260000|2024-11-18 13:07:40|21797.97|21717.97|21793.5|21713.5|21797.97|21717.97|21793.45|21713.45|10
1731935270000|2024-11-18 13:07:50|21791.15|21711.15|21791.03|21711.03|21793.53|21713.53|21790.83|21710.83|10
1731935280000|2024-11-18 13:08:00|21790.3|21710.3|21787.58|21707.58|21790.3|21710.3|21787.58|21707.58|10
1731935290000|2024-11-18 13:08:10|21785.99|21705.99|21793.56|21713.56|21793.56|21713.56|21785.99|21705.99|10
1731935300000|2024-11-18 13:08:20|21793.5|21713.5|21805.68|21725.68|21806.1|21726.1|21793.5|21713.5|10
1731935310000|2024-11-18 13:08:30|21805.88|21725.88|21806.97|21726.97|21809.21|21729.21|21805.88|21725.88|10
1731935320000|2024-11-18 13:08:40|21807.4|21727.4|21808.2|21728.2|21810.47|21730.47|21806.63|21726.63|9
1731935330000|2024-11-18 13:08:50|21807.78|21727.78|21812.39|21732.39|21812.39|21732.39|21807.72|21727.72|9
1731935340000|2024-11-18 13:09:00|21812.76|21732.76|21813.1|21733.1|21815.54|21735.54|21812.76|21732.76|10
1731935350000|2024-11-18 13:09:10|21814.32|21734.32|21813.29|21733.29|21814.79|21734.79|21812.86|21732.86|10
1731935360000|2024-11-18 13:09:20|21813.06|21733.06|21807.07|21727.07|21814.64|21734.64|21807.07|21727.07|10
1731935370000|2024-11-18 13:09:30|21807.1|21727.1|21804.91|21724.91|21807.47|21727.47|21804.91|21724.91|10
1731935380000|2024-11-18 13:09:40|21805.99|21725.99|21801.72|21721.72|21806.46|21726.46|21801.08|21721.08|10
1731935390000|2024-11-18 13:09:50|21800.01|21720.01|21794.96|21714.96|21800.01|21720.01|21794.96|21714.96|10
1731935400000|2024-11-18 13:10:00|21794.97|21714.97|21795.28|21715.28|21797.45|21717.45|21794.97|21714.97|10
1731935410000|2024-11-18 13:10:10|21794.53|21714.53|21790.71|21710.71|21795.25|21715.25|21790.71|21710.71|10
1731935420000|2024-11-18 13:10:20|21790.12|21710.12|21779.02|21699.02|21790.12|21710.12|21778.96|21698.96|10
1731935430000|2024-11-18 13:10:30|21773.04|21693.04|21771.06|21691.06|21773.04|21693.04|21767.09|21687.09|10
1731935440000|2024-11-18 13:10:40|21768.43|21688.43|21760|21680|21768.43|21688.43|21760|21680|10
1731935450000|2024-11-18 13:10:50|21760.56|21680.56|21758.02|21678.02|21760.96|21680.96|21758.02|21678.02|10
1731935460000|2024-11-18 13:11:00|21757.59|21677.59|21753.98|21673.98|21757.59|21677.59|21753.98|21673.98|10
1731935470000|2024-11-18 13:11:10|21753.62|21673.62|21742.76|21662.76|21754.25|21674.25|21742.76|21662.76|10
1731935480000|2024-11-18 13:11:20|21742.03|21662.03|21741.35|21661.35|21742.76|21662.76|21740.15|21660.15|10
1731935490000|2024-11-18 13:11:30|21741.75|21661.75|21741.19|21661.19|21741.75|21661.75|21737.5|21657.5|10
1731935500000|2024-11-18 13:11:40|21742.23|21662.23|21753.65|21673.65|21756.2|21676.2|21742.23|21662.23|10
1731935510000|2024-11-18 13:11:50|21753.52|21673.52|21761.88|21681.88|21761.88|21681.88|21753.52|21673.52|10
1731935520000|2024-11-18 13:12:00|21761.09|21681.09|21759.49|21679.49|21761.77|21681.77|21759.3|21679.3|10
1731935530000|2024-11-18 13:12:10|21758.16|21678.16|21761.78|21681.78|21764.12|21684.12|21758.16|21678.16|10
1731935540000|2024-11-18 13:12:20|21760.35|21680.35|21759.32|21679.32|21760.46|21680.46|21758.07|21678.07|10
1731935550000|2024-11-18 13:12:30|21757.79|21677.79|21760.88|21680.88|21760.88|21680.88|21756.09|21676.09|10
1731935560000|2024-11-18 13:12:40|21761.79|21681.79|21761.2|21681.2|21765.41|21685.41|21761.2|21681.2|10
1731935570000|2024-11-18 13:12:50|21762.03|21682.03|21764.94|21684.94|21766.09|21686.09|21762.03|21682.03|10
1731935580000|2024-11-18 13:13:00|21764.76|21684.76|21761.21|21681.21|21764.76|21684.76|21761.21|21681.21|10
1731935590000|2024-11-18 13:13:10|21760.82|21680.82|21763.21|21683.21|21763.21|21683.21|21760.27|21680.27|10
1731935600000|2024-11-18 13:13:20|21762.64|21682.64|21758.27|21678.27|21762.81|21682.81|21757.86|21677.86|10
1731935610000|2024-11-18 13:13:30|21758.46|21678.46|21755.77|21675.77|21758.46|21678.46|21755.77|21675.77|9
1731935620000|2024-11-18 13:13:40|21754.63|21674.63|21745.39|21665.39|21754.63|21674.63|21745.04|21665.04|10
1731935630000|2024-11-18 13:13:50|21745.29|21665.29|21744.77|21664.77|21747.13|21667.13|21744.77|21664.77|10
1731935640000|2024-11-18 13:14:00|21746.72|21666.72|21744.01|21664.01|21747.11|21667.11|21744.01|21664.01|10
1731935650000|2024-11-18 13:14:10|21744.69|21664.69|21748.73|21668.73|21748.73|21668.73|21743.87|21663.87|10
1731935660000|2024-11-18 13:14:20|21748.88|21668.88|21746.79|21666.79|21751.2|21671.2|21746.79|21666.79|10
1731935670000|2024-11-18 13:14:30|21746.65|21666.65|21750.3|21670.3|21750.3|21670.3|21746.63|21666.63|9
1731935680000|2024-11-18 13:14:40|21749.01|21669.01|21740.21|21660.21|21749.01|21669.01|21740.21|21660.21|10
1731935690000|2024-11-18 13:14:50|21739.66|21659.66|21735.56|21655.56|21739.82|21659.82|21735.56|21655.56|10
1731935700000|2024-11-18 13:15:00|21735.93|21655.93|21727.9|21647.9|21736.01|21656.01|21727.9|21647.9|10
1731935710000|2024-11-18 13:15:10|21723.5|21643.5|21722.6|21642.6|21724.54|21644.54|21721.63|21641.63|10
1731935720000|2024-11-18 13:15:20|21723.4|21643.4|21729.04|21649.04|21729.04|21649.04|21722.49|21642.49|10
1731935730000|2024-11-18 13:15:30|21728.43|21648.43|21733.44|21653.44|21735.86|21655.86|21727.9|21647.9|10
1731935740000|2024-11-18 13:15:40|21732.46|21652.46|21741.47|21661.47|21741.47|21661.47|21732.46|21652.46|10
1731935750000|2024-11-18 13:15:50|21741.59|21661.59|21746.34|21666.34|21746.34|21666.34|21741.59|21661.59|10
1731935760000|2024-11-18 13:16:00|21746.72|21666.72|21750.56|21670.56|21750.56|21670.56|21745.83|21665.83|10
1731935770000|2024-11-18 13:16:10|21750.96|21670.96|21755.66|21675.66|21755.66|21675.66|21750.64|21670.64|10
1731935780000|2024-11-18 13:16:20|21755.52|21675.52|21759.42|21679.42|21759.84|21679.84|21755.52|21675.52|10
1731935790000|2024-11-18 13:16:30|21759.63|21679.63|21755.71|21675.71|21759.63|21679.63|21754.74|21674.74|10
1731935800000|2024-11-18 13:16:40|21755.74|21675.74|21762.44|21682.44|21762.44|21682.44|21755.74|21675.74|10
1731935810000|2024-11-18 13:16:50|21762.88|21682.88|21760.93|21680.93|21762.96|21682.96|21760.48|21680.48|10
1731935820000|2024-11-18 13:17:00|21761.23|21681.23|21762.12|21682.12|21762.68|21682.68|21760.85|21680.85|10
1731935830000|2024-11-18 13:17:10|21762.32|21682.32|21765.88|21685.88|21765.88|21685.88|21761.62|21681.62|10
1731935840000|2024-11-18 13:17:20|21766|21686|21781.78|21701.78|21781.78|21701.78|21766|21686|10
1731935850000|2024-11-18 13:17:30|21783|21703|21784.17|21704.17|21784.22|21704.22|21782.34|21702.34|10
1731935860000|2024-11-18 13:17:40|21783.42|21703.42|21783.9|21703.9|21783.95|21703.95|21781.9|21701.9|10
1731935870000|2024-11-18 13:17:50|21784.3|21704.3|21798.85|21718.85|21798.85|21718.85|21784.3|21704.3|10
1731935880000|2024-11-18 13:18:00|21800.02|21720.02|21807.03|21727.03|21807.03|21727.03|21800.02|21720.02|10
1731935890000|2024-11-18 13:18:10|21807.92|21727.92|21802.55|21722.55|21807.92|21727.92|21801.7|21721.7|10
1731935900000|2024-11-18 13:18:20|21802.49|21722.49|21799.34|21719.34|21803.34|21723.34|21799.15|21719.15|10
1731935910000|2024-11-18 13:18:30|21802.2|21722.2|21799.23|21719.23|21802.45|21722.45|21798.53|21718.53|10
1731935920000|2024-11-18 13:18:40|21798.81|21718.81|21799.48|21719.48|21802.63|21722.63|21798.81|21718.81|10
1731935930000|2024-11-18 13:18:50|21799.84|21719.84|21805.47|21725.47|21806.04|21726.04|21799.84|21719.84|10
1731935940000|2024-11-18 13:19:00|21805.81|21725.81|21799.76|21719.76|21807.2|21727.2|21799.76|21719.76|10
1731935950000|2024-11-18 13:19:10|21798.79|21718.79|21797.64|21717.64|21799.15|21719.15|21795.27|21715.27|10
1731935960000|2024-11-18 13:19:20|21797.56|21717.56|21795.02|21715.02|21799.56|21719.56|21795.02|21715.02|10
1731935970000|2024-11-18 13:19:30|21794.64|21714.64|21793.49|21713.49|21797.03|21717.03|21792.37|21712.37|10
1731935980000|2024-11-18 13:19:40|21794.81|21714.81|21794.9|21714.9|21796.51|21716.51|21794.81|21714.81|10
1731935990000|2024-11-18 13:19:50|21793.36|21713.36|21787.98|21707.98|21793.36|21713.36|21787.98|21707.98|10
1731936000000|2024-11-18 13:20:00|21786.88|21706.88|21775.06|21695.06|21788.37|21708.37|21775.06|21695.06|9
1731936010000|2024-11-18 13:20:10|21773.94|21693.94|21770.45|21690.45|21773.94|21693.94|21769.2|21689.2|10
1731936020000|2024-11-18 13:20:20|21770.34|21690.34|21761.57|21681.57|21770.34|21690.34|21761.12|21681.12|10
1731936030000|2024-11-18 13:20:30|21763.64|21683.64|21765.03|21685.03|21766.68|21686.68|21763.64|21683.64|10
1731936040000|2024-11-18 13:20:40|21764.89|21684.89|21763.23|21683.23|21766.98|21686.98|21763.23|21683.23|10
1731936050000|2024-11-18 13:20:50|21762.9|21682.9|21761.85|21681.85|21763.02|21683.02|21760.58|21680.58|10
1731936060000|2024-11-18 13:21:00|21763.52|21683.52|21755.76|21675.76|21763.52|21683.52|21755.76|21675.76|10
1731936070000|2024-11-18 13:21:10|21754|21674|21747.89|21667.89|21754|21674|21747.89|21667.89|10
1731936080000|2024-11-18 13:21:20|21748.68|21668.68|21745.85|21665.85|21749.52|21669.52|21745.85|21665.85|10
1731936090000|2024-11-18 13:21:30|21744.44|21664.44|21741.03|21661.03|21744.44|21664.44|21741.03|21661.03|10
1731936100000|2024-11-18 13:21:40|21740.59|21660.59|21747.54|21667.54|21747.54|21667.54|21740.59|21660.59|10
1731936110000|2024-11-18 13:21:50|21747.17|21667.17|21753.58|21673.58|21753.58|21673.58|21745.97|21665.97|10
1731936120000|2024-11-18 13:22:00|21754.13|21674.13|21753.62|21673.62|21756.25|21676.25|21753.62|21673.62|10
1731936130000|2024-11-18 13:22:10|21752.28|21672.28|21750.7|21670.7|21752.28|21672.28|21750.14|21670.14|10
1731936140000|2024-11-18 13:22:20|21749.86|21669.86|21748.51|21668.51|21749.86|21669.86|21747.73|21667.73|10
1731936150000|2024-11-18 13:22:30|21748.45|21668.45|21743.29|21663.29|21748.45|21668.45|21743.05|21663.05|10
1731936160000|2024-11-18 13:22:40|21743.79|21663.79|21747.53|21667.53|21747.53|21667.53|21743.53|21663.53|10
1731936170000|2024-11-18 13:22:50|21747.93|21667.93|21751.33|21671.33|21751.33|21671.33|21747.86|21667.86|10
1731936180000|2024-11-18 13:23:00|21750.19|21670.19|21743.81|21663.81|21750.19|21670.19|21743.81|21663.81|9
1731936190000|2024-11-18 13:23:10|21744.1|21664.1|21743.06|21663.06|21744.1|21664.1|21740.76|21660.76|10
1731936200000|2024-11-18 13:23:20|21740.52|21660.52|21739.39|21659.39|21740.82|21660.82|21739.39|21659.39|10
1731936210000|2024-11-18 13:23:30|21738.95|21658.95|21735.4|21655.4|21738.95|21658.95|21735.4|21655.4|10
1731936220000|2024-11-18 13:23:40|21734.81|21654.81|21734.28|21654.28|21734.82|21654.82|21733.3|21653.3|10
1731936230000|2024-11-18 13:23:50|21735.65|21655.65|21733.17|21653.17|21736.04|21656.04|21733.17|21653.17|10
1731936240000|2024-11-18 13:24:00|21732.9|21652.9|21732.29|21652.29|21733.81|21653.81|21732.29|21652.29|10
1731936250000|2024-11-18 13:24:10|21733.03|21653.03|21733.43|21653.43|21734.02|21654.02|21732.35|21652.35|10
1731936260000|2024-11-18 13:24:20|21733.31|21653.31|21731.03|21651.03|21733.31|21653.31|21730.93|21650.93|10
1731936270000|2024-11-18 13:24:30|21730.3|21650.3|21734.06|21654.06|21734.06|21654.06|21730.09|21650.09|10
1731936280000|2024-11-18 13:24:40|21735.57|21655.57|21740.82|21660.82|21740.82|21660.82|21734.93|21654.93|10
1731936290000|2024-11-18 13:24:50|21740.92|21660.92|21746.08|21666.08|21746.08|21666.08|21740.92|21660.92|10
1731936300000|2024-11-18 13:25:00|21745.82|21665.82|21751.35|21671.35|21751.35|21671.35|21745.82|21665.82|10
1731936310000|2024-11-18 13:25:10|21751.62|21671.62|21755.28|21675.28|21755.28|21675.28|21751.62|21671.62|9
1731936320000|2024-11-18 13:25:20|21755.33|21675.33|21756.36|21676.36|21756.59|21676.59|21754.93|21674.93|10
1731936330000|2024-11-18 13:25:30|21757.71|21677.71|21764.21|21684.21|21764.21|21684.21|21757.71|21677.71|10
1731936340000|2024-11-18 13:25:40|21765.24|21685.24|21773.58|21693.58|21773.58|21693.58|21765.24|21685.24|10
1731936350000|2024-11-18 13:25:50|21773.75|21693.75|21774.62|21694.62|21775|21695|21772.12|21692.12|10
1731936360000|2024-11-18 13:26:00|21773.89|21693.89|21769.58|21689.58|21773.89|21693.89|21769.58|21689.58|10
1731936370000|2024-11-18 13:26:10|21768.75|21688.75|21769.31|21689.31|21769.31|21689.31|21766.06|21686.06|10
1731936380000|2024-11-18 13:26:20|21770.33|21690.33|21774.21|21694.21|21776.04|21696.04|21769.91|21689.91|10
1731936390000|2024-11-18 13:26:30|21773.99|21693.99|21774.65|21694.65|21776.33|21696.33|21773.99|21693.99|10
1731936400000|2024-11-18 13:26:40|21774.56|21694.56|21772.43|21692.43|21778.57|21698.57|21772.43|21692.43|10
1731936410000|2024-11-18 13:26:50|21773.92|21693.92|21770.34|21690.34|21775.13|21695.13|21770.34|21690.34|10
1731936420000|2024-11-18 13:27:00|21771.3|21691.3|21767.92|21687.92|21772.18|21692.18|21767.92|21687.92|10
1731936430000|2024-11-18 13:27:10|21767.85|21687.85|21773.97|21693.97|21773.97|21693.97|21767.85|21687.85|10
1731936440000|2024-11-18 13:27:20|21773.38|21693.38|21774.55|21694.55|21774.92|21694.92|21772.99|21692.99|10
1731936450000|2024-11-18 13:27:30|21774.52|21694.52|21780.68|21700.68|21780.68|21700.68|21774.52|21694.52|10
1731936460000|2024-11-18 13:27:40|21780.92|21700.92|21787.83|21707.83|21788.2|21708.2|21780.92|21700.92|10
1731936470000|2024-11-18 13:27:50|21788.34|21708.34|21797|21717|21797|21717|21788.28|21708.28|10
1731936480000|2024-11-18 13:28:00|21797.71|21717.71|21801.28|21721.28|21801.58|21721.58|21797.71|21717.71|10
1731936490000|2024-11-18 13:28:10|21800.35|21720.35|21801.65|21721.65|21801.76|21721.76|21799.75|21719.75|10
1731936500000|2024-11-18 13:28:20|21801.33|21721.33|21803.05|21723.05|21805.67|21725.67|21801.33|21721.33|10
1731936510000|2024-11-18 13:28:30|21804.15|21724.15|21804.56|21724.56|21806.12|21726.12|21804.15|21724.15|10
1731936520000|2024-11-18 13:28:40|21804.58|21724.58|21808.78|21728.78|21808.78|21728.78|21804.58|21724.58|9
1731936530000|2024-11-18 13:28:50|21808.34|21728.34|21806.09|21726.09|21808.8|21728.8|21806.09|21726.09|10
1731936540000|2024-11-18 13:29:00|21806.49|21726.49|21808.01|21728.01|21808.42|21728.42|21806.49|21726.49|10
1731936550000|2024-11-18 13:29:10|21807.62|21727.62|21805.32|21725.32|21809.11|21729.11|21805.32|21725.32|10
1731936560000|2024-11-18 13:29:20|21806.4|21726.4|21802.75|21722.75|21806.7|21726.7|21802.58|21722.58|10
1731936570000|2024-11-18 13:29:30|21801.98|21721.98|21801.52|21721.52|21803.01|21723.01|21800.06|21720.06|9
1731936580000|2024-11-18 13:29:40|21801.81|21721.81|21799.44|21719.44|21801.81|21721.81|21799.44|21719.44|10
1731936590000|2024-11-18 13:29:50|21800.03|21720.03|21799.58|21719.58|21801.27|21721.27|21799.58|21719.58|9
1731936600000|2024-11-18 13:30:00|21799.6|21719.6|21801.72|21721.72|21801.72|21721.72|21799.6|21719.6|10
1731936610000|2024-11-18 13:30:10|21801.04|21721.04|21802.71|21722.71|21803.64|21723.64|21801.04|21721.04|10
1731936620000|2024-11-18 13:30:20|21801.95|21721.95|21802.81|21722.81|21802.81|21722.81|21800.84|21720.84|10
1731936630000|2024-11-18 13:30:30|21803.04|21723.04|21805.02|21725.02|21805.02|21725.02|21802.61|21722.61|10
1731936640000|2024-11-18 13:30:40|21805.76|21725.76|21811.99|21731.99|21812.01|21732.01|21805.72|21725.72|10
1731936650000|2024-11-18 13:30:50|21812.68|21732.68|21815.05|21735.05|21815.05|21735.05|21812.68|21732.68|10
1731936660000|2024-11-18 13:31:00|21815.78|21735.78|21820.86|21740.86|21820.86|21740.86|21814.83|21734.83|10
1731936670000|2024-11-18 13:31:10|21820.93|21740.93|21823.99|21743.99|21824.32|21744.32|21820.93|21740.93|10
1731936680000|2024-11-18 13:31:20|21825.21|21745.21|21824.61|21744.61|21828.53|21748.53|21824.61|21744.61|10
1731936690000|2024-11-18 13:31:30|21824.43|21744.43|21830.96|21750.96|21830.96|21750.96|21824.43|21744.43|10
1731936700000|2024-11-18 13:31:40|21831.49|21751.49|21835.14|21755.14|21835.14|21755.14|21831.49|21751.49|10
1731936710000|2024-11-18 13:31:50|21835.36|21755.36|21837.19|21757.19|21837.64|21757.64|21834.96|21754.96|10
1731936720000|2024-11-18 13:32:00|21837.51|21757.51|21839.41|21759.41|21839.41|21759.41|21836|21756|10
1731936730000|2024-11-18 13:32:10|21837.02|21757.02|21834.78|21754.78|21837.02|21757.02|21834.78|21754.78|10
1731936740000|2024-11-18 13:32:20|21835.54|21755.54|21834.34|21754.34|21835.72|21755.72|21832.71|21752.71|10
1731936750000|2024-11-18 13:32:30|21834.61|21754.61|21834.23|21754.23|21834.61|21754.61|21833.43|21753.43|10
1731936760000|2024-11-18 13:32:40|21834.22|21754.22|21834.14|21754.14|21835.4|21755.4|21834.14|21754.14|10
1731936770000|2024-11-18 13:32:50|21833.88|21753.88|21831.31|21751.31|21833.88|21753.88|21831.31|21751.31|10
1731936780000|2024-11-18 13:33:00|21830.99|21750.99|21832.13|21752.13|21832.38|21752.38|21829.99|21749.99|10
1731936790000|2024-11-18 13:33:10|21831.71|21751.71|21837.23|21757.23|21837.23|21757.23|21831.71|21751.71|10
1731936800000|2024-11-18 13:33:20|21837.02|21757.02|21843.68|21763.68|21843.68|21763.68|21836.55|21756.55|10
1731936810000|2024-11-18 13:33:30|21842.74|21762.74|21844.89|21764.89|21845.89|21765.89|21842.7|21762.7|9
1731936820000|2024-11-18 13:33:40|21845.02|21765.02|21846.75|21766.75|21846.75|21766.75|21844.53|21764.53|10
1731936830000|2024-11-18 13:33:50|21847.42|21767.42|21848.55|21768.55|21849.23|21769.23|21847.42|21767.42|10
1731936840000|2024-11-18 13:34:00|21848.44|21768.44|21847.44|21767.44|21848.44|21768.44|21846.83|21766.83|9
1731936850000|2024-11-18 13:34:10|21847.33|21767.33|21844.7|21764.7|21847.33|21767.33|21844.68|21764.68|10
1731936860000|2024-11-18 13:34:20|21844.64|21764.64|21848.12|21768.12|21848.12|21768.12|21844.58|21764.58|10
1731936870000|2024-11-18 13:34:30|21847.82|21767.82|21849.51|21769.51|21850.63|21770.63|21847.82|21767.82|10
1731936880000|2024-11-18 13:34:40|21849.56|21769.56|21845.04|21765.04|21849.56|21769.56|21845.04|21765.04|9
1731936890000|2024-11-18 13:34:50|21844.97|21764.97|21849|21769|21849.08|21769.08|21844.97|21764.97|10
1731936900000|2024-11-18 13:35:00|21848.76|21768.76|21852.53|21772.53|21852.88|21772.88|21848.76|21768.76|10
1731936910000|2024-11-18 13:35:10|21852.79|21772.79|21846.59|21766.59|21852.79|21772.79|21846.59|21766.59|10
1731936920000|2024-11-18 13:35:20|21846.66|21766.66|21836.87|21756.87|21846.66|21766.66|21836.87|21756.87|10
1731936930000|2024-11-18 13:35:30|21836.71|21756.71|21826.52|21746.52|21836.71|21756.71|21826.52|21746.52|10
1731936940000|2024-11-18 13:35:40|21825.66|21745.66|21825.45|21745.45|21826.06|21746.06|21825.23|21745.23|10
1731936950000|2024-11-18 13:35:50|21825.33|21745.33|21825.79|21745.79|21826.25|21746.25|21824.98|21744.98|10
1731936960000|2024-11-18 13:36:00|21826.02|21746.02|21825.18|21745.18|21826.88|21746.88|21824.93|21744.93|10
1731936970000|2024-11-18 13:36:10|21824.91|21744.91|21823.7|21743.7|21824.91|21744.91|21823.2|21743.2|10
1731936980000|2024-11-18 13:36:20|21822.85|21742.85|21821.9|21741.9|21822.85|21742.85|21821.56|21741.56|10
1731936990000|2024-11-18 13:36:30|21822.29|21742.29|21822.22|21742.22|21822.89|21742.89|21821.38|21741.38|10
1731937000000|2024-11-18 13:36:40|21822.17|21742.17|21824.94|21744.94|21824.94|21744.94|21822.09|21742.09|10
1731937010000|2024-11-18 13:36:50|21826.04|21746.04|21822.36|21742.36|21826.76|21746.76|21822.36|21742.36|10
1731937020000|2024-11-18 13:37:00|21822.62|21742.62|21819.49|21739.49|21827.61|21747.61|21819.2|21739.2|10
1731937030000|2024-11-18 13:37:10|21821.97|21741.97|21822.06|21742.06|21822.28|21742.28|21819.36|21739.36|10
1731937040000|2024-11-18 13:37:20|21820.97|21740.97|21820.61|21740.61|21820.97|21740.97|21819.33|21739.33|10
1731937050000|2024-11-18 13:37:30|21821.22|21741.22|21831.28|21751.28|21831.28|21751.28|21821.22|21741.22|10
1731937060000|2024-11-18 13:37:40|21832.52|21752.52|21833.92|21753.92|21836.76|21756.76|21832.5|21752.5|10
1731937070000|2024-11-18 13:37:50|21833.35|21753.35|21830.32|21750.32|21834.08|21754.08|21830.32|21750.32|10
1731937080000|2024-11-18 13:38:00|21829.85|21749.85|21831.21|21751.21|21831.21|21751.21|21828.74|21748.74|10
1731937090000|2024-11-18 13:38:10|21831.43|21751.43|21836.26|21756.26|21836.26|21756.26|21831.43|21751.43|10
1731937100000|2024-11-18 13:38:20|21837.78|21757.78|21834.1|21754.1|21837.78|21757.78|21834.1|21754.1|10
1731937110000|2024-11-18 13:38:30|21833.49|21753.49|21833.04|21753.04|21834.35|21754.35|21833.04|21753.04|10
1731937120000|2024-11-18 13:38:40|21832.83|21752.83|21833.41|21753.41|21833.41|21753.41|21832.03|21752.03|10
1731937130000|2024-11-18 13:38:50|21833.2|21753.2|21846.97|21766.97|21846.97|21766.97|21833.2|21753.2|10
1731937140000|2024-11-18 13:39:00|21846.67|21766.67|21848.65|21768.65|21848.65|21768.65|21846.15|21766.15|10
1731937150000|2024-11-18 13:39:10|21848.59|21768.59|21851.3|21771.3|21851.3|21771.3|21848.02|21768.02|10
1731937160000|2024-11-18 13:39:20|21851.56|21771.56|21850.57|21770.57|21851.92|21771.92|21850.38|21770.38|10
1731937170000|2024-11-18 13:39:30|21851.29|21771.29|21853.78|21773.78|21855.89|21775.89|21851.29|21771.29|10
1731937180000|2024-11-18 13:39:40|21854.52|21774.52|21852.26|21772.26|21854.89|21774.89|21852.26|21772.26|10
1731937190000|2024-11-18 13:39:50|21852.69|21772.69|21853.01|21773.01|21853.12|21773.12|21852.22|21772.22|10
1731937200000|2024-11-18 13:40:00|21853.41|21773.41|21851.39|21771.39|21854.08|21774.08|21850.46|21770.46|10
1731937210000|2024-11-18 13:40:10|21852.68|21772.68|21853.9|21773.9|21855.57|21775.57|21852.31|21772.31|10
1731937220000|2024-11-18 13:40:20|21854.5|21774.5|21850.16|21770.16|21855.17|21775.17|21850.16|21770.16|10
1731937230000|2024-11-18 13:40:30|21850.08|21770.08|21845.6|21765.6|21851.46|21771.46|21845.6|21765.6|10
1731937240000|2024-11-18 13:40:40|21846|21766|21847.56|21767.56|21848|21768|21846|21766|10
1731937250000|2024-11-18 13:40:50|21847.63|21767.63|21849.05|21769.05|21849.05|21769.05|21846.51|21766.51|10
1731937260000|2024-11-18 13:41:00|21850.64|21770.64|21853.2|21773.2|21853.26|21773.26|21848.7|21768.7|10
1731937270000|2024-11-18 13:41:10|21853.92|21773.92|21857.34|21777.34|21857.51|21777.51|21853.92|21773.92|9
1731937280000|2024-11-18 13:41:20|21857.65|21777.65|21855.03|21775.03|21858.18|21778.18|21855.03|21775.03|10
1731937290000|2024-11-18 13:41:30|21855.1|21775.1|21854.78|21774.78|21856|21776|21853.53|21773.53|10
1731937300000|2024-11-18 13:41:40|21855.23|21775.23|21858.99|21778.99|21858.99|21778.99|21855.23|21775.23|10
1731937310000|2024-11-18 13:41:50|21859.39|21779.39|21856.35|21776.35|21860.14|21780.14|21856.35|21776.35|10
1731937320000|2024-11-18 13:42:00|21855.5|21775.5|21853.88|21773.88|21857.57|21777.57|21853.88|21773.88|10
1731937330000|2024-11-18 13:42:10|21857.97|21777.97|21853.21|21773.21|21858.09|21778.09|21853.21|21773.21|10
1731937340000|2024-11-18 13:42:20|21852.6|21772.6|21846.21|21766.21|21853.17|21773.17|21845.18|21765.18|10
1731937350000|2024-11-18 13:42:30|21843.37|21763.37|21845.02|21765.02|21845.02|21765.02|21842.93|21762.93|10
1731937360000|2024-11-18 13:42:40|21844.28|21764.28|21847.39|21767.39|21848.48|21768.48|21844.28|21764.28|10
1731937370000|2024-11-18 13:42:50|21846.99|21766.99|21842.45|21762.45|21848.24|21768.24|21842.42|21762.42|10
1731937380000|2024-11-18 13:43:00|21842.49|21762.49|21846.37|21766.37|21846.37|21766.37|21842.26|21762.26|10
1731937390000|2024-11-18 13:43:10|21848.81|21768.81|21856.74|21776.74|21856.74|21776.74|21848.81|21768.81|10
1731937400000|2024-11-18 13:43:20|21857.02|21777.02|21860.79|21780.79|21861.57|21781.57|21857.02|21777.02|10
1731937410000|2024-11-18 13:43:30|21859.17|21779.17|21860.51|21780.51|21861.81|21781.81|21858.85|21778.85|10
1731937420000|2024-11-18 13:43:40|21861.05|21781.05|21862.03|21782.03|21864.39|21784.39|21860.93|21780.93|10
1731937430000|2024-11-18 13:43:50|21862.56|21782.56|21861.06|21781.06|21862.56|21782.56|21860.7|21780.7|10
1731937440000|2024-11-18 13:44:00|21860.56|21780.56|21868.78|21788.78|21868.78|21788.78|21860.56|21780.56|10
1731937450000|2024-11-18 13:44:10|21868.25|21788.25|21865.72|21785.72|21868.25|21788.25|21865.72|21785.72|10
1731937460000|2024-11-18 13:44:20|21864.69|21784.69|21868.36|21788.36|21869.18|21789.18|21864.18|21784.18|10
1731937470000|2024-11-18 13:44:30|21869.06|21789.06|21870.44|21790.44|21872.07|21792.07|21868.97|21788.97|10
1731937480000|2024-11-18 13:44:40|21870.94|21790.94|21870.89|21790.89|21871.4|21791.4|21870.26|21790.26|10
1731937490000|2024-11-18 13:44:50|21871.14|21791.14|21874.18|21794.18|21874.18|21794.18|21870.46|21790.46|10
1731937500000|2024-11-18 13:45:00|21873.44|21793.44|21872.11|21792.11|21873.7|21793.7|21872.11|21792.11|10
1731937510000|2024-11-18 13:45:10|21871.87|21791.87|21869.53|21789.53|21871.92|21791.92|21869.44|21789.44|10
1731937520000|2024-11-18 13:45:20|21869.56|21789.56|21869.69|21789.69|21870.91|21790.91|21868.36|21788.36|10
1731937530000|2024-11-18 13:45:30|21868.67|21788.67|21867.65|21787.65|21871.63|21791.63|21867.65|21787.65|10
1731937540000|2024-11-18 13:45:40|21868.05|21788.05|21866.06|21786.06|21868.74|21788.74|21866.06|21786.06|10
1731937550000|2024-11-18 13:45:50|21866.48|21786.48|21864.65|21784.65|21866.48|21786.48|21864.65|21784.65|10
1731937560000|2024-11-18 13:46:00|21864.06|21784.06|21865.77|21785.77|21866.38|21786.38|21864.06|21784.06|10
1731937570000|2024-11-18 13:46:10|21865.72|21785.72|21863.67|21783.67|21865.72|21785.72|21863.58|21783.58|10
1731937580000|2024-11-18 13:46:20|21863.43|21783.43|21859.25|21779.25|21864.88|21784.88|21859.25|21779.25|10
1731937590000|2024-11-18 13:46:30|21858.68|21778.68|21854.67|21774.67|21858.68|21778.68|21854.67|21774.67|10
1731937600000|2024-11-18 13:46:40|21853.86|21773.86|21852.4|21772.4|21853.86|21773.86|21852.34|21772.34|10
1731937610000|2024-11-18 13:46:50|21852.34|21772.34|21850.64|21770.64|21852.46|21772.46|21850.64|21770.64|10
1731937620000|2024-11-18 13:47:00|21845.21|21765.21|21839.84|21759.84|21845.22|21765.22|21839.84|21759.84|10
1731937630000|2024-11-18 13:47:10|21838.92|21758.92|21844.82|21764.82|21844.82|21764.82|21838.92|21758.92|10
1731937640000|2024-11-18 13:47:20|21844.92|21764.92|21845.85|21765.85|21845.85|21765.85|21843.85|21763.85|10
1731937650000|2024-11-18 13:47:30|21854.73|21774.73|21858.53|21778.53|21858.53|21778.53|21854.73|21774.73|10
1731937660000|2024-11-18 13:47:40|21858.59|21778.59|21856.94|21776.94|21859.62|21779.62|21856.94|21776.94|10
1731937670000|2024-11-18 13:47:50|21856.87|21776.87|21856.06|21776.06|21856.87|21776.87|21855.4|21775.4|10
1731937680000|2024-11-18 13:48:00|21856.95|21776.95|21857.2|21777.2|21858.16|21778.16|21856.38|21776.38|10
1731937690000|2024-11-18 13:48:10|21857.09|21777.09|21859|21779|21859|21779|21856.62|21776.62|10
1731937700000|2024-11-18 13:48:20|21858.9|21778.9|21859.47|21779.47|21859.57|21779.57|21858.26|21778.26|10
1731937710000|2024-11-18 13:48:30|21859.12|21779.12|21860.5|21780.5|21861.86|21781.86|21859.12|21779.12|10
1731937720000|2024-11-18 13:48:40|21861.22|21781.22|21864.83|21784.83|21866.61|21786.61|21861.22|21781.22|10
1731937730000|2024-11-18 13:48:50|21864.88|21784.88|21862.54|21782.54|21864.88|21784.88|21862.44|21782.44|10
1731937740000|2024-11-18 13:49:00|21862.1|21782.1|21857.96|21777.96|21862.1|21782.1|21857.65|21777.65|10
1731937750000|2024-11-18 13:49:10|21856.82|21776.82|21855.27|21775.27|21856.82|21776.82|21855.27|21775.27|10
1731937760000|2024-11-18 13:49:20|21855.07|21775.07|21856.67|21776.67|21857.92|21777.92|21855.02|21775.02|10
1731937770000|2024-11-18 13:49:30|21858.45|21778.45|21859.23|21779.23|21859.23|21779.23|21857.72|21777.72|10
1731937780000|2024-11-18 13:49:40|21859.2|21779.2|21858.16|21778.16|21859.2|21779.2|21858.07|21778.07|10
1731937790000|2024-11-18 13:49:50|21858.27|21778.27|21855.8|21775.8|21858.38|21778.38|21855.8|21775.8|10
1731937800000|2024-11-18 13:50:00|21855.79|21775.79|21847.85|21767.85|21855.79|21775.79|21847.85|21767.85|10
1731937810000|2024-11-18 13:50:10|21847.78|21767.78|21840.27|21760.27|21847.78|21767.78|21840.27|21760.27|10
1731937820000|2024-11-18 13:50:20|21838.57|21758.57|21827.54|21747.54|21838.57|21758.57|21826.08|21746.08|10
1731937830000|2024-11-18 13:50:30|21826.1|21746.1|21822.25|21742.25|21826.1|21746.1|21822.25|21742.25|10
1731937840000|2024-11-18 13:50:40|21822.32|21742.32|21818.75|21738.75|21822.81|21742.81|21818.74|21738.74|10
1731937850000|2024-11-18 13:50:50|21818.48|21738.48|21817.8|21737.8|21818.91|21738.91|21817.09|21737.09|10
1731937860000|2024-11-18 13:51:00|21817.41|21737.41|21817.27|21737.27|21818.08|21738.08|21816.51|21736.51|10
1731937870000|2024-11-18 13:51:10|21817.47|21737.47|21820.05|21740.05|21820.05|21740.05|21817.12|21737.12|9
1731937880000|2024-11-18 13:51:20|21820.06|21740.06|21826.72|21746.72|21826.91|21746.91|21820.06|21740.06|9
1731937890000|2024-11-18 13:51:30|21827.04|21747.04|21833.32|21753.32|21833.32|21753.32|21827.04|21747.04|10
1731937900000|2024-11-18 13:51:40|21833.95|21753.95|21839.9|21759.9|21840.08|21760.08|21833.93|21753.93|10
1731937910000|2024-11-18 13:51:50|21839.72|21759.72|21836.63|21756.63|21840.07|21760.07|21836.63|21756.63|10
1731937920000|2024-11-18 13:52:00|21836.9|21756.9|21836.62|21756.62|21837.28|21757.28|21836.48|21756.48|10
1731937930000|2024-11-18 13:52:10|21836.51|21756.51|21838.95|21758.95|21838.95|21758.95|21836.46|21756.46|10
1731937940000|2024-11-18 13:52:20|21839.6|21759.6|21838.92|21758.92|21840.49|21760.49|21838.92|21758.92|10
1731937950000|2024-11-18 13:52:30|21837.01|21757.01|21831.44|21751.44|21837.01|21757.01|21829.08|21749.08|10
1731937960000|2024-11-18 13:52:40|21828.47|21748.47|21829.32|21749.32|21829.32|21749.32|21826.34|21746.34|10
1731937970000|2024-11-18 13:52:50|21828.84|21748.84|21832.06|21752.06|21832.06|21752.06|21828.7|21748.7|10
1731937980000|2024-11-18 13:53:00|21831.76|21751.76|21836.91|21756.91|21836.91|21756.91|21831.76|21751.76|10
1731937990000|2024-11-18 13:53:10|21837.25|21757.25|21834.88|21754.88|21837.48|21757.48|21834.88|21754.88|10
1731938000000|2024-11-18 13:53:20|21833.94|21753.94|21835.25|21755.25|21835.58|21755.58|21833.94|21753.94|10
1731938010000|2024-11-18 13:53:30|21835.41|21755.41|21835.39|21755.39|21835.41|21755.41|21833.81|21753.81|10
1731938020000|2024-11-18 13:53:40|21834.41|21754.41|21832.44|21752.44|21834.41|21754.41|21832.13|21752.13|9
1731938030000|2024-11-18 13:53:50|21833.39|21753.39|21834.5|21754.5|21835.98|21755.98|21833.04|21753.04|9
1731938040000|2024-11-18 13:54:00|21836.06|21756.06|21832.3|21752.3|21836.41|21756.41|21831.72|21751.72|10
1731938050000|2024-11-18 13:54:10|21831.59|21751.59|21833.24|21753.24|21833.24|21753.24|21830.33|21750.33|10
1731938060000|2024-11-18 13:54:20|21832.87|21752.87|21831.89|21751.89|21833.92|21753.92|21831.59|21751.59|10
1731938070000|2024-11-18 13:54:30|21832.26|21752.26|21823.98|21743.98|21832.26|21752.26|21823.98|21743.98|10
1731938080000|2024-11-18 13:54:40|21822.96|21742.96|21818.95|21738.95|21822.96|21742.96|21817.67|21737.67|10
1731938090000|2024-11-18 13:54:50|21818.12|21738.12|21808.54|21728.54|21818.12|21738.12|21808.54|21728.54|10
1731938100000|2024-11-18 13:55:00|21807.46|21727.46|21802.57|21722.57|21807.46|21727.46|21802.49|21722.49|10
1731938110000|2024-11-18 13:55:10|21802.48|21722.48|21797.04|21717.04|21802.48|21722.48|21797.04|21717.04|10
1731938120000|2024-11-18 13:55:20|21795.18|21715.18|21795.27|21715.27|21795.27|21715.27|21793.31|21713.31|10
1731938130000|2024-11-18 13:55:30|21795.63|21715.63|21792.37|21712.37|21795.64|21715.64|21792.01|21712.01|10
1731938140000|2024-11-18 13:55:40|21791.91|21711.91|21793.24|21713.24|21793.24|21713.24|21791.67|21711.67|10
1731938150000|2024-11-18 13:55:50|21794.41|21714.41|21792.5|21712.5|21795.24|21715.24|21792.5|21712.5|8
1731938160000|2024-11-18 13:56:00|21792.34|21712.34|21791.58|21711.58|21794.3|21714.3|21789.96|21709.96|10
1731938170000|2024-11-18 13:56:10|21791.1|21711.1|21791.97|21711.97|21792.12|21712.12|21790.9|21710.9|10
1731938180000|2024-11-18 13:56:20|21793|21713|21791.68|21711.68|21793|21713|21791.55|21711.55|10
1731938190000|2024-11-18 13:56:30|21792.26|21712.26|21784.52|21704.52|21792.26|21712.26|21784.52|21704.52|10
1731938200000|2024-11-18 13:56:40|21783.29|21703.29|21781.3|21701.3|21784.33|21704.33|21781.11|21701.11|10
1731938210000|2024-11-18 13:56:50|21781.53|21701.53|21778.83|21698.83|21781.53|21701.53|21778.74|21698.74|10
1731938220000|2024-11-18 13:57:00|21773.56|21693.56|21774.9|21694.9|21774.9|21694.9|21771.35|21691.35|10
1731938230000|2024-11-18 13:57:10|21774|21694|21771.6|21691.6|21774|21694|21770.79|21690.79|9
1731938240000|2024-11-18 13:57:20|21771.86|21691.86|21769.08|21689.08|21771.86|21691.86|21767.84|21687.84|10
1731938250000|2024-11-18 13:57:30|21767.91|21687.91|21763.71|21683.71|21768.28|21688.28|21763.71|21683.71|10
1731938260000|2024-11-18 13:57:40|21764.03|21684.03|21763.07|21683.07|21765.51|21685.51|21761.94|21681.94|10
1731938270000|2024-11-18 13:57:50|21763.18|21683.18|21763.32|21683.32|21763.52|21683.52|21762.69|21682.69|10
1731938280000|2024-11-18 13:58:00|21763.43|21683.43|21764.03|21684.03|21765.07|21685.07|21762.95|21682.95|10
1731938290000|2024-11-18 13:58:10|21764.42|21684.42|21765.37|21685.37|21765.37|21685.37|21761.11|21681.11|10
1731938300000|2024-11-18 13:58:20|21764.09|21684.09|21759.65|21679.65|21764.09|21684.09|21759.65|21679.65|10
1731938310000|2024-11-18 13:58:30|21759.32|21679.32|21757.66|21677.66|21761.54|21681.54|21757.57|21677.57|10
1731938320000|2024-11-18 13:58:40|21757.05|21677.05|21754.14|21674.14|21757.05|21677.05|21754.14|21674.14|10
1731938330000|2024-11-18 13:58:50|21754.94|21674.94|21754.39|21674.39|21755.94|21675.94|21754.38|21674.38|10
1731938340000|2024-11-18 13:59:00|21753.01|21673.01|21750.39|21670.39|21753.01|21673.01|21750.39|21670.39|10
1731938350000|2024-11-18 13:59:10|21747.97|21667.97|21738.96|21658.96|21747.97|21667.97|21738.96|21658.96|10
1731938360000|2024-11-18 13:59:20|21739.71|21659.71|21746.44|21666.44|21746.44|21666.44|21738.83|21658.83|10
1731938370000|2024-11-18 13:59:30|21746.97|21666.97|21749.68|21669.68|21752.68|21672.68|21746.97|21666.97|10
1731938380000|2024-11-18 13:59:40|21749.32|21669.32|21752.72|21672.72|21753.39|21673.39|21748.32|21668.32|10
1731938390000|2024-11-18 13:59:50|21751.72|21671.72|21750.61|21670.61|21751.72|21671.72|21747.55|21667.55|10
1731938400000|2024-11-18 14:00:00|21750.42|21670.42|21749.75|21669.75|21752.77|21672.77|21749.75|21669.75|10
1731938410000|2024-11-18 14:00:10|21749.17|21669.17|21740|21660|21749.55|21669.55|21740|21660|10
1731938420000|2024-11-18 14:00:20|21737.31|21657.31|21734.13|21654.13|21737.31|21657.31|21734.13|21654.13|10
1731938430000|2024-11-18 14:00:30|21734.85|21654.85|21739.05|21659.05|21739.05|21659.05|21733.09|21653.09|10
1731938440000|2024-11-18 14:00:40|21741.49|21661.49|21757.97|21677.97|21757.97|21677.97|21741.49|21661.49|10
1731938450000|2024-11-18 14:00:50|21758.39|21678.39|21759.18|21679.18|21760.11|21680.11|21755.63|21675.63|10
1731938460000|2024-11-18 14:01:00|21758.58|21678.58|21756.46|21676.46|21758.93|21678.93|21756.46|21676.46|10
1731938470000|2024-11-18 14:01:10|21756.5|21676.5|21755.51|21675.51|21756.5|21676.5|21754.8|21674.8|10
1731938480000|2024-11-18 14:01:20|21755.95|21675.95|21760.92|21680.92|21760.92|21680.92|21755.95|21675.95|9
1731938490000|2024-11-18 14:01:30|21759.87|21679.87|21766.25|21686.25|21766.74|21686.74|21759.87|21679.87|10
1731938500000|2024-11-18 14:01:40|21764.28|21684.28|21767.86|21687.86|21768.56|21688.56|21764.28|21684.28|10
1731938510000|2024-11-18 14:01:50|21768.28|21688.28|21771.73|21691.73|21772.68|21692.68|21767.74|21687.74|10
1731938520000|2024-11-18 14:02:00|21773.22|21693.22|21789.82|21709.82|21789.82|21709.82|21773.22|21693.22|10
1731938530000|2024-11-18 14:02:10|21788.74|21708.74|21790.31|21710.31|21790.31|21710.31|21788.29|21708.29|10
1731938540000|2024-11-18 14:02:20|21793.14|21713.14|21788.93|21708.93|21793.22|21713.22|21788.93|21708.93|10
1731938550000|2024-11-18 14:02:30|21789.04|21709.04|21788.88|21708.88|21793.42|21713.42|21788.21|21708.21|10
1731938560000|2024-11-18 14:02:40|21788.38|21708.38|21783.43|21703.43|21788.38|21708.38|21783.43|21703.43|10
1731938570000|2024-11-18 14:02:50|21783.2|21703.2|21785.93|21705.93|21787.26|21707.26|21783.07|21703.07|10
1731938580000|2024-11-18 14:03:00|21785.75|21705.75|21795.46|21715.46|21795.46|21715.46|21785.17|21705.17|10
1731938590000|2024-11-18 14:03:10|21795.35|21715.35|21800.25|21720.25|21800.99|21720.99|21795.35|21715.35|10
1731938600000|2024-11-18 14:03:20|21798.41|21718.41|21802.49|21722.49|21802.49|21722.49|21798.41|21718.41|10
1731938610000|2024-11-18 14:03:30|21802.83|21722.83|21809.55|21729.55|21809.55|21729.55|21802.83|21722.83|10
1731938620000|2024-11-18 14:03:40|21810.33|21730.33|21812.85|21732.85|21816.65|21736.65|21810.33|21730.33|10
1731938630000|2024-11-18 14:03:50|21812.53|21732.53|21815.09|21735.09|21815.09|21735.09|21812.53|21732.53|10
1731938640000|2024-11-18 14:04:00|21815.63|21735.63|21812.75|21732.75|21815.63|21735.63|21811.55|21731.55|10
1731938650000|2024-11-18 14:04:10|21812.29|21732.29|21811.71|21731.71|21813.23|21733.23|21811.71|21731.71|9
1731938660000|2024-11-18 14:04:20|21811.61|21731.61|21810.22|21730.22|21813.12|21733.12|21810.22|21730.22|10
1731938670000|2024-11-18 14:04:30|21811.39|21731.39|21816.35|21736.35|21816.35|21736.35|21811.39|21731.39|10
1731938680000|2024-11-18 14:04:40|21816.55|21736.55|21817.57|21737.57|21817.77|21737.77|21816.54|21736.54|10
1731938690000|2024-11-18 14:04:50|21817.96|21737.96|21818.54|21738.54|21818.64|21738.64|21817.96|21737.96|9
1731938700000|2024-11-18 14:05:00|21819.85|21739.85|21825.87|21745.87|21826.07|21746.07|21819.85|21739.85|10
1731938710000|2024-11-18 14:05:10|21827.11|21747.11|21829.4|21749.4|21829.4|21749.4|21826.96|21746.96|10
1731938720000|2024-11-18 14:05:20|21830.11|21750.11|21833.69|21753.69|21833.99|21753.99|21829.84|21749.84|10
1731938730000|2024-11-18 14:05:30|21836.28|21756.28|21840.45|21760.45|21840.45|21760.45|21836.28|21756.28|10
1731938740000|2024-11-18 14:05:40|21840.93|21760.93|21844.19|21764.19|21844.77|21764.77|21840.93|21760.93|10
1731938750000|2024-11-18 14:05:50|21843.92|21763.92|21847.39|21767.39|21847.39|21767.39|21843.5|21763.5|10
1731938760000|2024-11-18 14:06:00|21847.64|21767.64|21845.84|21765.84|21847.74|21767.74|21845|21765|9
1731938770000|2024-11-18 14:06:10|21845.81|21765.81|21842.52|21762.52|21845.81|21765.81|21842.52|21762.52|10
1731938780000|2024-11-18 14:06:20|21843.04|21763.04|21845.46|21765.46|21845.46|21765.46|21842.93|21762.93|10
1731938790000|2024-11-18 14:06:30|21852.33|21772.33|21851.6|21771.6|21852.33|21772.33|21851.44|21771.44|10
1731938800000|2024-11-18 14:06:40|21852.08|21772.08|21847.95|21767.95|21854.61|21774.61|21847.95|21767.95|10
1731938810000|2024-11-18 14:06:50|21848.01|21768.01|21842.88|21762.88|21848.01|21768.01|21842.37|21762.37|10
1731938820000|2024-11-18 14:07:00|21843.33|21763.33|21842.23|21762.23|21844.41|21764.41|21841.83|21761.83|10
1731938830000|2024-11-18 14:07:10|21840.45|21760.45|21832.04|21752.04|21840.45|21760.45|21831.76|21751.76|10
1731938840000|2024-11-18 14:07:20|21831.94|21751.94|21828.74|21748.74|21831.94|21751.94|21826.81|21746.81|10
1731938850000|2024-11-18 14:07:30|21829.89|21749.89|21828.79|21748.79|21830.47|21750.47|21828.6|21748.6|10
1731938860000|2024-11-18 14:07:40|21828.61|21748.61|21831.58|21751.58|21832.26|21752.26|21827.94|21747.94|10
1731938870000|2024-11-18 14:07:50|21832.2|21752.2|21824.76|21744.76|21832.2|21752.2|21824.76|21744.76|9
1731938880000|2024-11-18 14:08:00|21824.37|21744.37|21819.42|21739.42|21824.37|21744.37|21819.35|21739.35|10
1731938890000|2024-11-18 14:08:10|21820.6|21740.6|21822.39|21742.39|21822.39|21742.39|21819.91|21739.91|10
1731938900000|2024-11-18 14:08:20|21822.55|21742.55|21824.98|21744.98|21824.98|21744.98|21822.55|21742.55|10
1731938910000|2024-11-18 14:08:30|21824.94|21744.94|21828.88|21748.88|21828.88|21748.88|21824.94|21744.94|10
1731938920000|2024-11-18 14:08:40|21828.33|21748.33|21827.52|21747.52|21829.79|21749.79|21827.52|21747.52|10
1731938930000|2024-11-18 14:08:50|21827.05|21747.05|21825.84|21745.84|21827.34|21747.34|21825.84|21745.84|10
1731938940000|2024-11-18 14:09:00|21826.79|21746.79|21822.81|21742.81|21826.79|21746.79|21821.5|21741.5|10
1731938950000|2024-11-18 14:09:10|21822.89|21742.89|21828.04|21748.04|21830.96|21750.96|21822.89|21742.89|10
1731938960000|2024-11-18 14:09:20|21828.39|21748.39|21831.18|21751.18|21831.72|21751.72|21828.39|21748.39|10
1731938970000|2024-11-18 14:09:30|21830.78|21750.78|21837.73|21757.73|21837.73|21757.73|21830.33|21750.33|10
1731938980000|2024-11-18 14:09:40|21838.72|21758.72|21846.12|21766.12|21846.19|21766.19|21837.37|21757.37|10
1731938990000|2024-11-18 14:09:50|21846.69|21766.69|21844.43|21764.43|21846.69|21766.69|21844.4|21764.4|10
1731939000000|2024-11-18 14:10:00|21844.39|21764.39|21837.76|21757.76|21844.39|21764.39|21837.76|21757.76|10
1731939010000|2024-11-18 14:10:10|21837.35|21757.35|21836.87|21756.87|21837.35|21757.35|21834.97|21754.97|10
1731939020000|2024-11-18 14:10:20|21837.72|21757.72|21836.45|21756.45|21837.8|21757.8|21836.45|21756.45|10
1731939030000|2024-11-18 14:10:30|21835.87|21755.87|21837.52|21757.52|21837.52|21757.52|21835.84|21755.84|10
1731939040000|2024-11-18 14:10:40|21837.11|21757.11|21842.32|21762.32|21843.55|21763.55|21837.11|21757.11|9
1731939050000|2024-11-18 14:10:50|21842.41|21762.41|21843.46|21763.46|21843.46|21763.46|21841.44|21761.44|9
1731939060000|2024-11-18 14:11:00|21844.55|21764.55|21848.67|21768.67|21848.67|21768.67|21844.55|21764.55|10
1731939070000|2024-11-18 14:11:10|21848.95|21768.95|21849.26|21769.26|21849.59|21769.59|21847.99|21767.99|10
1731939080000|2024-11-18 14:11:20|21849.3|21769.3|21851.58|21771.58|21851.58|21771.58|21848.74|21768.74|9
1731939090000|2024-11-18 14:11:30|21852.46|21772.46|21855.56|21775.56|21855.56|21775.56|21852.46|21772.46|10
1731939100000|2024-11-18 14:11:40|21855.58|21775.58|21858.03|21778.03|21858.88|21778.88|21855.58|21775.58|10
1731939110000|2024-11-18 14:11:50|21858.35|21778.35|21862.09|21782.09|21862.27|21782.27|21858.35|21778.35|10
1731939120000|2024-11-18 14:12:00|21861.82|21781.82|21873.56|21793.56|21873.56|21793.56|21861.82|21781.82|10
1731939130000|2024-11-18 14:12:10|21874.89|21794.89|21880.68|21800.68|21881.01|21801.01|21874.86|21794.86|10
1731939140000|2024-11-18 14:12:20|21880.99|21800.99|21883|21803|21885.97|21805.97|21880.99|21800.99|10
1731939150000|2024-11-18 14:12:30|21881.42|21801.42|21876.62|21796.62|21881.42|21801.42|21876.62|21796.62|9
1731939160000|2024-11-18 14:12:40|21876.64|21796.64|21879.77|21799.77|21879.85|21799.85|21876.61|21796.61|10
1731939170000|2024-11-18 14:12:50|21880.22|21800.22|21881.66|21801.66|21882.77|21802.77|21880.22|21800.22|10
1731939180000|2024-11-18 14:13:00|21882.84|21802.84|21886.72|21806.72|21886.72|21806.72|21882.84|21802.84|10
1731939190000|2024-11-18 14:13:10|21886.97|21806.97|21891.7|21811.7|21891.93|21811.93|21886.97|21806.97|10
1731939200000|2024-11-18 14:13:20|21892.28|21812.28|21896.04|21816.04|21896.04|21816.04|21892.28|21812.28|10
1731939210000|2024-11-18 14:13:30|21896.31|21816.31|21902.14|21822.14|21902.14|21822.14|21896.31|21816.31|10
1731939220000|2024-11-18 14:13:40|21902.6|21822.6|21901.39|21821.39|21903.16|21823.16|21900.99|21820.99|10
1731939230000|2024-11-18 14:13:50|21901.52|21821.52|21912.02|21832.02|21912.02|21832.02|21901.52|21821.52|10
1731939240000|2024-11-18 14:14:00|21912.22|21832.22|21919.55|21839.55|21919.55|21839.55|21912.22|21832.22|10
1731939250000|2024-11-18 14:14:10|21919.88|21839.88|21914.23|21834.23|21919.88|21839.88|21913.12|21833.12|10
1731939260000|2024-11-18 14:14:20|21913.98|21833.98|21908.52|21828.52|21913.98|21833.98|21908.38|21828.38|10
1731939270000|2024-11-18 14:14:30|21908.16|21828.16|21906.12|21826.12|21908.16|21828.16|21904.72|21824.72|10
1731939280000|2024-11-18 14:14:40|21905.99|21825.99|21904.21|21824.21|21905.99|21825.99|21902.82|21822.82|10
1731939290000|2024-11-18 14:14:50|21904.86|21824.86|21910.47|21830.47|21910.47|21830.47|21904.78|21824.78|10
1731939300000|2024-11-18 14:15:00|21911.3|21831.3|21913.81|21833.81|21914.61|21834.61|21911.3|21831.3|10
1731939310000|2024-11-18 14:15:10|21913.29|21833.29|21910.74|21830.74|21913.31|21833.31|21910.05|21830.05|9
1731939320000|2024-11-18 14:15:20|21911.55|21831.55|21916.75|21836.75|21917.16|21837.16|21911.55|21831.55|10
1731939330000|2024-11-18 14:15:30|21916.39|21836.39|21919.67|21839.67|21920.15|21840.15|21916.23|21836.23|10
1731939340000|2024-11-18 14:15:40|21919.53|21839.53|21921.18|21841.18|21921.93|21841.93|21917.16|21837.16|10
1731939350000|2024-11-18 14:15:50|21921.1|21841.1|21923.33|21843.33|21923.74|21843.74|21921.1|21841.1|10
1731939360000|2024-11-18 14:16:00|21924.74|21844.74|21930.66|21850.66|21930.66|21850.66|21924.74|21844.74|10
1731939370000|2024-11-18 14:16:10|21930.71|21850.71|21929.81|21849.81|21933.44|21853.44|21929.62|21849.62|9
1731939380000|2024-11-18 14:16:20|21930.05|21850.05|21930.46|21850.46|21932.81|21852.81|21929.09|21849.09|10
1731939390000|2024-11-18 14:16:30|21929.14|21849.14|21933.05|21853.05|21933.52|21853.52|21929.14|21849.14|10
1731939400000|2024-11-18 14:16:40|21932.95|21852.95|21939.01|21859.01|21939.01|21859.01|21932.95|21852.95|10
1731939410000|2024-11-18 14:16:50|21938.28|21858.28|21937.61|21857.61|21940.61|21860.61|21937.52|21857.52|10
1731939420000|2024-11-18 14:17:00|21937.64|21857.64|21934.62|21854.62|21938.26|21858.26|21934.62|21854.62|10
1731939430000|2024-11-18 14:17:10|21934.19|21854.19|21941.07|21861.07|21942.46|21862.46|21934.19|21854.19|10
1731939440000|2024-11-18 14:17:20|21940.73|21860.73|21942.16|21862.16|21942.16|21862.16|21939.58|21859.58|10
1731939450000|2024-11-18 14:17:30|21942.88|21862.88|21941.49|21861.49|21942.88|21862.88|21941.49|21861.49|10
1731939460000|2024-11-18 14:17:40|21941.67|21861.67|21942.78|21862.78|21944.19|21864.19|21940.45|21860.45|10
1731939470000|2024-11-18 14:17:50|21943.2|21863.2|21945.16|21865.16|21946.35|21866.35|21943.2|21863.2|10
1731939480000|2024-11-18 14:18:00|21946.36|21866.36|21947.69|21867.69|21948.37|21868.37|21946.32|21866.32|10
1731939490000|2024-11-18 14:18:10|21947.64|21867.64|21951.34|21871.34|21951.54|21871.54|21947.64|21867.64|10
1731939500000|2024-11-18 14:18:20|21960.64|21880.64|21958.93|21878.93|21960.72|21880.72|21958.69|21878.69|10
1731939510000|2024-11-18 14:18:30|21959.6|21879.6|21968.22|21888.22|21968.22|21888.22|21959.57|21879.57|10
1731939520000|2024-11-18 14:18:40|21968.5|21888.5|21969.78|21889.78|21969.92|21889.92|21968.5|21888.5|10
1731939530000|2024-11-18 14:18:50|21969.87|21889.87|21973.2|21893.2|21973.2|21893.2|21969.73|21889.73|9
1731939540000|2024-11-18 14:19:00|21973.92|21893.92|21976.71|21896.71|21978.36|21898.36|21973.92|21893.92|10
1731939550000|2024-11-18 14:19:10|21975.95|21895.95|21976.76|21896.76|21977.2|21897.2|21975.21|21895.21|10
1731939560000|2024-11-18 14:19:20|21977.02|21897.02|21982.19|21902.19|21982.19|21902.19|21977.02|21897.02|10
1731939570000|2024-11-18 14:19:30|21982.41|21902.41|21974.29|21894.29|21983.51|21903.51|21973.72|21893.72|10
1731939580000|2024-11-18 14:19:40|21973.46|21893.46|21985.1|21905.1|21985.1|21905.1|21973.46|21893.46|10
1731939590000|2024-11-18 14:19:50|21983.97|21903.97|21984.71|21904.71|21985.55|21905.55|21982.57|21902.57|10
1731939600000|2024-11-18 14:20:00|21983.67|21903.67|21979.04|21899.04|21983.67|21903.67|21979.04|21899.04|10
1731939610000|2024-11-18 14:20:10|21977.62|21897.62|21973.11|21893.11|21977.62|21897.62|21972.06|21892.06|10
1731939620000|2024-11-18 14:20:20|21972.43|21892.43|21971.52|21891.52|21972.43|21892.43|21970.82|21890.82|10
1731939630000|2024-11-18 14:20:30|21971.06|21891.06|21958.9|21878.9|21971.06|21891.06|21958.7|21878.7|10
1731939640000|2024-11-18 14:20:40|21958.79|21878.79|21947.52|21867.52|21958.79|21878.79|21946.69|21866.69|10
1731939650000|2024-11-18 14:20:50|21947.9|21867.9|21941.55|21861.55|21948.55|21868.55|21941.55|21861.55|10
1731939660000|2024-11-18 14:21:00|21941.38|21861.38|21942.22|21862.22|21942.22|21862.22|21940.25|21860.25|10
1731939670000|2024-11-18 14:21:10|21943.16|21863.16|21941.91|21861.91|21946.02|21866.02|21941.91|21861.91|10
1731939680000|2024-11-18 14:21:20|21942.3|21862.3|21945.9|21865.9|21945.9|21865.9|21942.3|21862.3|10
1731939690000|2024-11-18 14:21:30|21946.82|21866.82|21953.66|21873.66|21953.66|21873.66|21946.82|21866.82|10
1731939700000|2024-11-18 14:21:40|21951.47|21871.47|21957.01|21877.01|21957.01|21877.01|21950.54|21870.54|10
1731939710000|2024-11-18 14:21:50|21957.25|21877.25|21962.13|21882.13|21962.13|21882.13|21957.25|21877.25|10
1731939720000|2024-11-18 14:22:00|21963.38|21883.38|21966.87|21886.87|21967.17|21887.17|21963.38|21883.38|10
1731939730000|2024-11-18 14:22:10|21966.67|21886.67|21960.84|21880.84|21966.67|21886.67|21960.84|21880.84|10
1731939740000|2024-11-18 14:22:20|21952.03|21872.03|21947.2|21867.2|21952.03|21872.03|21945.94|21865.94|10
1731939750000|2024-11-18 14:22:30|21945.88|21865.88|21949.73|21869.73|21949.73|21869.73|21945.88|21865.88|10
1731939760000|2024-11-18 14:22:40|21950.33|21870.33|21950.69|21870.69|21951.47|21871.47|21950.13|21870.13|10
1731939770000|2024-11-18 14:22:50|21950.43|21870.43|21949.99|21869.99|21950.69|21870.69|21948.97|21868.97|10
1731939780000|2024-11-18 14:23:00|21950.01|21870.01|21956.3|21876.3|21956.3|21876.3|21950.01|21870.01|10
1731939790000|2024-11-18 14:23:10|21956.58|21876.58|21948.96|21868.96|21956.58|21876.58|21948.96|21868.96|10
1731939800000|2024-11-18 14:23:20|21948.46|21868.46|21950.14|21870.14|21950.29|21870.29|21947.6|21867.6|10
1731939810000|2024-11-18 14:23:30|21950.27|21870.27|21961.51|21881.51|21961.74|21881.74|21949.64|21869.64|10
1731939820000|2024-11-18 14:23:40|21960.5|21880.5|21964.81|21884.81|21965.29|21885.29|21958.09|21878.09|10
1731939830000|2024-11-18 14:23:50|21964.46|21884.46|21967.15|21887.15|21967.15|21887.15|21964.46|21884.46|10
1731939840000|2024-11-18 14:24:00|21967.5|21887.5|21971.02|21891.02|21971.75|21891.75|21967.5|21887.5|10
1731939850000|2024-11-18 14:24:10|21972.36|21892.36|21977.13|21897.13|21977.13|21897.13|21972.36|21892.36|10
1731939860000|2024-11-18 14:24:20|21977.53|21897.53|21982.89|21902.89|21982.89|21902.89|21977.53|21897.53|10
1731939870000|2024-11-18 14:24:30|21986.62|21906.62|21992.4|21912.4|21992.4|21912.4|21986.62|21906.62|10
1731939880000|2024-11-18 14:24:40|21992.94|21912.94|21996.35|21916.35|21998.37|21918.37|21992.94|21912.94|10
1731939890000|2024-11-18 14:24:50|21995.55|21915.55|21986.01|21906.01|21995.55|21915.55|21986.01|21906.01|10
1731939900000|2024-11-18 14:25:00|21985.69|21905.69|21978.94|21898.94|21985.69|21905.69|21978.94|21898.94|10
1731939910000|2024-11-18 14:25:10|21977.83|21897.83|21980.33|21900.33|21980.35|21900.35|21976.12|21896.12|10
1731939920000|2024-11-18 14:25:20|21980.15|21900.15|21979.3|21899.3|21980.57|21900.57|21979.03|21899.03|10
1731939930000|2024-11-18 14:25:30|21979.14|21899.14|21978.32|21898.32|21979.35|21899.35|21976.8|21896.8|10
1731939940000|2024-11-18 14:25:40|21977.83|21897.83|21974.21|21894.21|21978.33|21898.33|21974.21|21894.21|10
1731939950000|2024-11-18 14:25:50|21974.98|21894.98|21977.54|21897.54|21978.8|21898.8|21974.98|21894.98|10
1731939960000|2024-11-18 14:26:00|21977.23|21897.23|21980.35|21900.35|21980.35|21900.35|21976.87|21896.87|10
1731939970000|2024-11-18 14:26:10|21980.75|21900.75|21979.18|21899.18|21980.75|21900.75|21979.18|21899.18|10
1731939980000|2024-11-18 14:26:20|21978.97|21898.97|21971.25|21891.25|21978.97|21898.97|21971.25|21891.25|10
1731939990000|2024-11-18 14:26:30|21970.66|21890.66|21969.37|21889.37|21970.66|21890.66|21968.19|21888.19|10
1731940000000|2024-11-18 14:26:40|21969.81|21889.81|21966.86|21886.86|21969.81|21889.81|21966.86|21886.86|10
1731940010000|2024-11-18 14:26:50|21967.15|21887.15|21968.05|21888.05|21968.05|21888.05|21965.81|21885.81|10
1731940020000|2024-11-18 14:27:00|21968.08|21888.08|21964.66|21884.66|21968.61|21888.61|21964.66|21884.66|10
1731940030000|2024-11-18 14:27:10|21964.53|21884.53|21962.54|21882.54|21964.71|21884.71|21962.13|21882.13|9
1731940040000|2024-11-18 14:27:20|21964.15|21884.15|21964.91|21884.91|21966.68|21886.68|21964.15|21884.15|10
1731940050000|2024-11-18 14:27:30|21964.64|21884.64|21965.32|21885.32|21965.85|21885.85|21963.57|21883.57|10
1731940060000|2024-11-18 14:27:40|21965.6|21885.6|21968.29|21888.29|21968.29|21888.29|21965.6|21885.6|9
1731940070000|2024-11-18 14:27:50|21968.1|21888.1|21968.46|21888.46|21968.46|21888.46|21967.13|21887.13|10
1731940080000|2024-11-18 14:28:00|21969.05|21889.05|21975.33|21895.33|21975.33|21895.33|21969.05|21889.05|10
1731940090000|2024-11-18 14:28:10|21975.92|21895.92|21975.77|21895.77|21977.9|21897.9|21975.52|21895.52|10
1731940100000|2024-11-18 14:28:20|21974.81|21894.81|21976.55|21896.55|21976.96|21896.96|21972.72|21892.72|10
1731940110000|2024-11-18 14:28:30|21976.63|21896.63|21977|21897|21978.42|21898.42|21976.63|21896.63|10
1731940120000|2024-11-18 14:28:40|21977.38|21897.38|21976.64|21896.64|21977.87|21897.87|21974.63|21894.63|10
1731940130000|2024-11-18 14:28:50|21976.7|21896.7|21976.08|21896.08|21976.7|21896.7|21975.3|21895.3|10
1731940140000|2024-11-18 14:29:00|21976.36|21896.36|21975.48|21895.48|21977.26|21897.26|21975.48|21895.48|10
1731940150000|2024-11-18 14:29:10|21975.79|21895.79|21981.2|21901.2|21981.2|21901.2|21975.51|21895.51|10
1731940160000|2024-11-18 14:29:20|21981.76|21901.76|21978.35|21898.35|21983.05|21903.05|21978.35|21898.35|10
1731940170000|2024-11-18 14:29:30|21978.57|21898.57|21980.14|21900.14|21980.14|21900.14|21978.32|21898.32|10
1731940180000|2024-11-18 14:29:40|21979.82|21899.82|21977.45|21897.45|21979.82|21899.82|21977.45|21897.45|10
1731940190000|2024-11-18 14:29:50|21977.84|21897.84|21979.06|21899.06|21979.06|21899.06|21977.81|21897.81|10
1731940200000|2024-11-18 14:30:00|21978.6|21898.6|21985.56|21905.56|21985.56|21905.56|21978.6|21898.6|10
1731940210000|2024-11-18 14:30:10|21986.96|21906.96|21987.34|21907.34|21992.26|21912.26|21986.96|21906.96|10
1731940220000|2024-11-18 14:30:20|21985.43|21905.43|21977.18|21897.18|21985.43|21905.43|21977.18|21897.18|10
1731940230000|2024-11-18 14:30:30|21977.16|21897.16|21972.99|21892.99|21977.16|21897.16|21972.99|21892.99|10
1731940240000|2024-11-18 14:30:40|21971.81|21891.81|21966.02|21886.02|21971.81|21891.81|21965.12|21885.12|10
1731940250000|2024-11-18 14:30:50|21964.96|21884.96|21964.71|21884.71|21966.07|21886.07|21964.71|21884.71|10
1731940260000|2024-11-18 14:31:00|21964.06|21884.06|21948.44|21868.44|21964.21|21884.21|21948.44|21868.44|10
1731940270000|2024-11-18 14:31:10|21944.78|21864.78|21932.73|21852.73|21944.78|21864.78|21932.73|21852.73|10
1731940280000|2024-11-18 14:31:20|21932.62|21852.62|21933.9|21853.9|21933.9|21853.9|21931|21851|10
1731940290000|2024-11-18 14:31:30|21937.86|21857.86|21939.97|21859.97|21940.99|21860.99|21937.86|21857.86|9
1731940300000|2024-11-18 14:31:40|21941.8|21861.8|21937.53|21857.53|21947.34|21867.34|21937.53|21857.53|10
1731940310000|2024-11-18 14:31:50|21935.92|21855.92|21938.93|21858.93|21938.93|21858.93|21935.53|21855.53|10
1731940320000|2024-11-18 14:32:00|21938.91|21858.91|21947.56|21867.56|21947.56|21867.56|21938.91|21858.91|10
1731940330000|2024-11-18 14:32:10|21951.71|21871.71|21952.6|21872.6|21954.28|21874.28|21949.82|21869.82|10
1731940340000|2024-11-18 14:32:20|21951.9|21871.9|21962.02|21882.02|21962.02|21882.02|21951.9|21871.9|10
1731940350000|2024-11-18 14:32:30|21962.62|21882.62|21969.88|21889.88|21970.28|21890.28|21962.62|21882.62|10
1731940360000|2024-11-18 14:32:40|21970.95|21890.95|21980.11|21900.11|21980.11|21900.11|21970.95|21890.95|10
1731940370000|2024-11-18 14:32:50|21982.8|21902.8|21990.08|21910.08|21990.08|21910.08|21982.8|21902.8|10
1731940380000|2024-11-18 14:33:00|21991.84|21911.84|21993.75|21913.75|21993.82|21913.82|21989.58|21909.58|10
1731940390000|2024-11-18 14:33:10|21995.59|21915.59|22003.65|21923.65|22003.65|21923.65|21995.59|21915.59|10
1731940400000|2024-11-18 14:33:20|22003.77|21923.77|22005.83|21925.83|22005.83|21925.83|22003.02|21923.02|9
1731940410000|2024-11-18 14:33:30|22006.21|21926.21|22008.79|21928.79|22009.29|21929.29|22006.21|21926.21|10
1731940420000|2024-11-18 14:33:40|22007.96|21927.96|22007.1|21927.1|22011.09|21931.09|22007.1|21927.1|10
1731940430000|2024-11-18 14:33:50|22006.63|21926.63|22007.99|21927.99|22010.73|21930.73|22005.82|21925.82|10
1731940440000|2024-11-18 14:34:00|22006.53|21926.53|22005.91|21925.91|22006.53|21926.53|21999.75|21919.75|10
1731940450000|2024-11-18 14:34:10|22011|21931|22012.76|21932.76|22015.54|21935.54|22011|21931|10
1731940460000|2024-11-18 14:34:20|22012.69|21932.69|22015.97|21935.97|22015.97|21935.97|22010.81|21930.81|10
1731940470000|2024-11-18 14:34:30|22015.77|21935.77|22018.4|21938.4|22018.4|21938.4|22015.76|21935.76|10
1731940480000|2024-11-18 14:34:40|22017.97|21937.97|22022.36|21942.36|22024.02|21944.02|22017.97|21937.97|10
1731940490000|2024-11-18 14:34:50|22022.45|21942.45|22027.08|21947.08|22027.08|21947.08|22020.93|21940.93|10
1731940500000|2024-11-18 14:35:00|22029.46|21949.46|22032.29|21952.29|22032.29|21952.29|22027.81|21947.81|10
1731940510000|2024-11-18 14:35:10|22034.21|21954.21|22037.32|21957.32|22038.6|21958.6|22034.21|21954.21|10
1731940520000|2024-11-18 14:35:20|22036.84|21956.84|22053.19|21973.19|22053.19|21973.19|22036.84|21956.84|10
1731940530000|2024-11-18 14:35:30|22053.61|21973.61|22059.78|21979.78|22061.45|21981.45|22053.61|21973.61|10
1731940540000|2024-11-18 14:35:40|22061.15|21981.15|22066.3|21986.3|22066.3|21986.3|22061.15|21981.15|10
1731940550000|2024-11-18 14:35:50|22066.18|21986.18|22069.21|21989.21|22070.35|21990.35|22066.18|21986.18|10
1731940560000|2024-11-18 14:36:00|22074.06|21994.06|22070.24|21990.24|22075.78|21995.78|22070.24|21990.24|10
1731940570000|2024-11-18 14:36:10|22069.57|21989.57|22074.72|21994.72|22074.72|21994.72|22065.87|21985.87|10
1731940580000|2024-11-18 14:36:20|22076.22|21996.22|22082.75|22002.75|22082.75|22002.75|22076.22|21996.22|10
1731940590000|2024-11-18 14:36:30|22086.42|22006.42|22092.3|22012.3|22092.3|22012.3|22086.42|22006.42|9
1731940600000|2024-11-18 14:36:40|22092.9|22012.9|22097.92|22017.92|22097.92|22017.92|22091.91|22011.91|10
1731940610000|2024-11-18 14:36:50|22098.42|22018.42|22097.24|22017.24|22099.12|22019.12|22094.33|22014.33|10
1731940620000|2024-11-18 14:37:00|22097.81|22017.81|22109.07|22029.07|22109.46|22029.46|22097.81|22017.81|10
1731940630000|2024-11-18 14:37:10|22114.68|22034.68|22107.31|22027.31|22117.05|22037.05|22107.31|22027.31|10
1731940640000|2024-11-18 14:37:20|22106.14|22026.14|22098.28|22018.28|22106.14|22026.14|22098.28|22018.28|10
1731940650000|2024-11-18 14:37:30|22097.19|22017.19|22094.13|22014.13|22099.22|22019.22|22094.13|22014.13|10
1731940660000|2024-11-18 14:37:40|22094.46|22014.46|22090.21|22010.21|22094.46|22014.46|22090.07|22010.07|10
1731940670000|2024-11-18 14:37:50|22091.31|22011.31|22095.89|22015.89|22095.89|22015.89|22090.63|22010.63|10
1731940680000|2024-11-18 14:38:00|22094.16|22014.16|22098.58|22018.58|22099.97|22019.97|22094.16|22014.16|10
1731940690000|2024-11-18 14:38:10|22099.42|22019.42|22095.33|22015.33|22099.42|22019.42|22095.33|22015.33|10
1731940700000|2024-11-18 14:38:20|22095.15|22015.15|22092.67|22012.67|22095.48|22015.48|22091.69|22011.69|10
1731940710000|2024-11-18 14:38:30|22093.1|22013.1|22093.14|22013.14|22095.31|22015.31|22090.92|22010.92|10
1731940720000|2024-11-18 14:38:40|22092.71|22012.71|22092.16|22012.16|22095.5|22015.5|22091.7|22011.7|10
1731940730000|2024-11-18 14:38:50|22093.63|22013.63|22092.09|22012.09|22095.2|22015.2|22091.85|22011.85|10
1731940740000|2024-11-18 14:39:00|22091.82|22011.82|22085.48|22005.48|22091.82|22011.82|22084.66|22004.66|10
1731940750000|2024-11-18 14:39:10|22086.82|22006.82|22077.89|21997.89|22090.26|22010.26|22077.89|21997.89|10
1731940760000|2024-11-18 14:39:20|22075.88|21995.88|22062.59|21982.59|22075.88|21995.88|22062.59|21982.59|10
1731940770000|2024-11-18 14:39:30|22060.75|21980.75|22063.86|21983.86|22065.57|21985.57|22060.75|21980.75|10
1731940780000|2024-11-18 14:39:40|22063.24|21983.24|22068.6|21988.6|22068.6|21988.6|22062.82|21982.82|10
1731940790000|2024-11-18 14:39:50|22069.44|21989.44|22072.55|21992.55|22072.8|21992.8|22068.93|21988.93|10
1731940800000|2024-11-18 14:40:00|22072.7|21992.7|22067.17|21987.17|22072.74|21992.74|22067.17|21987.17|10
1731940810000|2024-11-18 14:40:10|22065.48|21985.48|22060.77|21980.77|22065.48|21985.48|22060.29|21980.29|10
1731940820000|2024-11-18 14:40:20|22057.77|21977.77|22052.2|21972.2|22058.59|21978.59|22051.37|21971.37|10
1731940830000|2024-11-18 14:40:30|22052.21|21972.21|22052.89|21972.89|22052.89|21972.89|22049.7|21969.7|10
1731940840000|2024-11-18 14:40:40|22051.53|21971.53|22048.78|21968.78|22053.33|21973.33|22048.78|21968.78|10
1731940850000|2024-11-18 14:40:50|22048.27|21968.27|22052.56|21972.56|22053.01|21973.01|22046.9|21966.9|10
1731940860000|2024-11-18 14:41:00|22052.5|21972.5|22059.07|21979.07|22059.07|21979.07|22052.5|21972.5|10
1731940870000|2024-11-18 14:41:10|22059.88|21979.88|22067.96|21987.96|22067.96|21987.96|22058.58|21978.58|10
1731940880000|2024-11-18 14:41:20|22070.3|21990.3|22085.68|22005.68|22085.68|22005.68|22069.67|21989.67|10
1731940890000|2024-11-18 14:41:30|22088.33|22008.33|22094.45|22014.45|22097.96|22017.96|22087.98|22007.98|10
1731940900000|2024-11-18 14:41:40|22100.61|22020.61|22104.36|22024.36|22105.24|22025.24|22100.4|22020.4|10
1731940910000|2024-11-18 14:41:50|22104.62|22024.62|22098.14|22018.14|22104.62|22024.62|22098.14|22018.14|9
1731940920000|2024-11-18 14:42:00|22098.66|22018.66|22094.53|22014.53|22099.1|22019.1|22094.53|22014.53|10
1731940930000|2024-11-18 14:42:10|22093.84|22013.84|22087.43|22007.43|22093.84|22013.84|22087.2|22007.2|10
1731940940000|2024-11-18 14:42:20|22086.85|22006.85|22082.95|22002.95|22089.2|22009.2|22082.95|22002.95|10
1731940950000|2024-11-18 14:42:30|22084.04|22004.04|22079.02|21999.02|22085.35|22005.35|22077.44|21997.44|10
1731940960000|2024-11-18 14:42:40|22078.85|21998.85|22074.52|21994.52|22078.85|21998.85|22074.08|21994.08|10
1731940970000|2024-11-18 14:42:50|22073.09|21993.09|22069.07|21989.07|22073.09|21993.09|22067.22|21987.22|10
1731940980000|2024-11-18 14:43:00|22068.41|21988.41|22066.54|21986.54|22069.68|21989.68|22066.54|21986.54|10
1731940990000|2024-11-18 14:43:10|22064.71|21984.71|22070.53|21990.53|22070.84|21990.84|22064.71|21984.71|10
1731941000000|2024-11-18 14:43:20|22070.05|21990.05|22078.16|21998.16|22078.16|21998.16|22070.05|21990.05|10
1731941010000|2024-11-18 14:43:30|22078.6|21998.6|22071.76|21991.76|22079.45|21999.45|22071.76|21991.76|10
1731941020000|2024-11-18 14:43:40|22070.34|21990.34|22071.38|21991.38|22071.38|21991.38|22068.79|21988.79|10
1731941030000|2024-11-18 14:43:50|22071.34|21991.34|22073.06|21993.06|22073.68|21993.68|22070.15|21990.15|10
1731941040000|2024-11-18 14:44:00|22073.1|21993.1|22071.23|21991.23|22073.1|21993.1|22070.56|21990.56|10
1731941050000|2024-11-18 14:44:10|22071.47|21991.47|22070.6|21990.6|22072.55|21992.55|22070.27|21990.27|10
1731941060000|2024-11-18 14:44:20|22070.19|21990.19|22065.85|21985.85|22070.19|21990.19|22065.09|21985.09|10
1731941070000|2024-11-18 14:44:30|22066.32|21986.32|22048.59|21968.59|22066.32|21986.32|22048.59|21968.59|10
1731941080000|2024-11-18 14:44:40|22047.34|21967.34|22040.27|21960.27|22047.34|21967.34|22040.27|21960.27|10
1731941090000|2024-11-18 14:44:50|22040.66|21960.66|22036.17|21956.17|22040.66|21960.66|22036.17|21956.17|10
1731941100000|2024-11-18 14:45:00|22036.09|21956.09|22037.81|21957.81|22037.81|21957.81|22035.42|21955.42|10
1731941110000|2024-11-18 14:45:10|22038.8|21958.8|22042.2|21962.2|22042.2|21962.2|22038.8|21958.8|10
1731941120000|2024-11-18 14:45:20|22043.32|21963.32|22041.74|21961.74|22043.32|21963.32|22041.34|21961.34|10
1731941130000|2024-11-18 14:45:30|22042.01|21962.01|22038.46|21958.46|22042.01|21962.01|22038.46|21958.46|10
1731941140000|2024-11-18 14:45:40|22037.85|21957.85|22025.11|21945.11|22038.42|21958.42|22025.11|21945.11|10
1731941150000|2024-11-18 14:45:50|22023.96|21943.96|22007.74|21927.74|22023.96|21943.96|22007.74|21927.74|10
1731941160000|2024-11-18 14:46:00|22007.27|21927.27|22000.91|21920.91|22007.27|21927.27|21998.75|21918.75|10
1731941170000|2024-11-18 14:46:10|22001.82|21921.82|21995.32|21915.32|22001.82|21921.82|21995.32|21915.32|10
1731941180000|2024-11-18 14:46:20|21994.25|21914.25|21984.06|21904.06|21994.87|21914.87|21983.99|21903.99|10
1731941190000|2024-11-18 14:46:30|21984.11|21904.11|21981.24|21901.24|21984.11|21904.11|21980.43|21900.43|10
1731941200000|2024-11-18 14:46:40|21981.21|21901.21|21980.58|21900.58|21982.94|21902.94|21980.4|21900.4|10
1731941210000|2024-11-18 14:46:50|21981.13|21901.13|21979.22|21899.22|21983.15|21903.15|21979.22|21899.22|10
1731941220000|2024-11-18 14:47:00|21981.15|21901.15|21980.02|21900.02|21984.17|21904.17|21980.02|21900.02|10
1731941230000|2024-11-18 14:47:10|21979.83|21899.83|21975.84|21895.84|21980.36|21900.36|21975.84|21895.84|10
1731941240000|2024-11-18 14:47:20|21965.75|21885.75|21951.51|21871.51|21965.75|21885.75|21951.51|21871.51|10
1731941250000|2024-11-18 14:47:30|21951.9|21871.9|21943.7|21863.7|21951.9|21871.9|21943.49|21863.49|10
1731941260000|2024-11-18 14:47:40|21944.59|21864.59|21947.83|21867.83|21947.83|21867.83|21944.38|21864.38|10
1731941270000|2024-11-18 14:47:50|21948.25|21868.25|21956.52|21876.52|21956.52|21876.52|21948.25|21868.25|10
1731941280000|2024-11-18 14:48:00|21956.65|21876.65|21963.85|21883.85|21963.85|21883.85|21956.65|21876.65|10
1731941290000|2024-11-18 14:48:10|21964.23|21884.23|21966.8|21886.8|21966.8|21886.8|21961.97|21881.97|9
1731941300000|2024-11-18 14:48:20|21967.5|21887.5|21969.98|21889.98|21970.51|21890.51|21966.32|21886.32|10
1731941310000|2024-11-18 14:48:30|21970.01|21890.01|21969.61|21889.61|21970.91|21890.91|21969.61|21889.61|9
1731941320000|2024-11-18 14:48:40|21969.71|21889.71|21971.01|21891.01|21971.78|21891.78|21969.71|21889.71|10
1731941330000|2024-11-18 14:48:50|21971.67|21891.67|21974.39|21894.39|21974.39|21894.39|21971.67|21891.67|10
1731941340000|2024-11-18 14:49:00|21974.96|21894.96|21981.74|21901.74|21981.74|21901.74|21974.96|21894.96|10
1731941350000|2024-11-18 14:49:10|21983.23|21903.23|21991.35|21911.35|21993.21|21913.21|21983.23|21903.23|10
1731941360000|2024-11-18 14:49:20|21988.82|21908.82|21990.41|21910.41|21993.6|21913.6|21988.82|21908.82|10
1731941370000|2024-11-18 14:49:30|21992.51|21912.51|21994.65|21914.65|21996.73|21916.73|21992.51|21912.51|10
1731941380000|2024-11-18 14:49:40|21994.58|21914.58|21994.07|21914.07|21994.9|21914.9|21987.37|21907.37|10
1731941390000|2024-11-18 14:49:50|21993.21|21913.21|21996.5|21916.5|21996.5|21916.5|21991.89|21911.89|10
1731941400000|2024-11-18 14:50:00|21996.08|21916.08|21994.79|21914.79|21998.81|21918.81|21994.79|21914.79|10
1731941410000|2024-11-18 14:50:10|21994.28|21914.28|21993.23|21913.23|21994.28|21914.28|21990.84|21910.84|10
1731941420000|2024-11-18 14:50:20|21993.06|21913.06|21989.21|21909.21|21993.06|21913.06|21988.86|21908.86|9
1731941430000|2024-11-18 14:50:30|21989.87|21909.87|21988.85|21908.85|21989.87|21909.87|21986.56|21906.56|10
1731941440000|2024-11-18 14:50:40|21988.46|21908.46|21989.55|21909.55|21989.55|21909.55|21986.24|21906.24|10
1731941450000|2024-11-18 14:50:50|21989.22|21909.22|21997.1|21917.1|21997.1|21917.1|21988.74|21908.74|10
1731941460000|2024-11-18 14:51:00|21998.73|21918.73|21997.02|21917.02|21998.73|21918.73|21996.25|21916.25|10
1731941470000|2024-11-18 14:51:10|21995.47|21915.47|21987.59|21907.59|21995.47|21915.47|21987.59|21907.59|10
1731941480000|2024-11-18 14:51:20|21994.22|21914.22|21989.52|21909.52|21994.22|21914.22|21989.52|21909.52|10
1731941490000|2024-11-18 14:51:30|21989.61|21909.61|21986.74|21906.74|21989.61|21909.61|21986.13|21906.13|10
1731941500000|2024-11-18 14:51:40|21986.78|21906.78|21975.76|21895.76|21986.78|21906.78|21975.76|21895.76|10
1731941510000|2024-11-18 14:51:50|21975.52|21895.52|21976.55|21896.55|21977.7|21897.7|21974.94|21894.94|10
1731941520000|2024-11-18 14:52:00|21975.56|21895.56|21976.37|21896.37|21977.91|21897.91|21975.56|21895.56|10
1731941530000|2024-11-18 14:52:10|21976.2|21896.2|21977.41|21897.41|21977.69|21897.69|21976.2|21896.2|10
1731941540000|2024-11-18 14:52:20|21977.56|21897.56|21978.77|21898.77|21978.77|21898.77|21976.29|21896.29|10
1731941550000|2024-11-18 14:52:30|21978.12|21898.12|21978.48|21898.48|21980.82|21900.82|21976.95|21896.95|10
1731941560000|2024-11-18 14:52:40|21978.95|21898.95|21984.81|21904.81|21984.81|21904.81|21978.95|21898.95|10
1731941570000|2024-11-18 14:52:50|21985.66|21905.66|21990.62|21910.62|21990.62|21910.62|21984.79|21904.79|10
1731941580000|2024-11-18 14:53:00|21990.89|21910.89|21996.85|21916.85|21996.85|21916.85|21990.89|21910.89|10
1731941590000|2024-11-18 14:53:10|21995.67|21915.67|21994.05|21914.05|21995.67|21915.67|21992.87|21912.87|10
1731941600000|2024-11-18 14:53:20|21993.94|21913.94|21996.14|21916.14|21996.37|21916.37|21991.78|21911.78|10
1731941610000|2024-11-18 14:53:30|21994.69|21914.69|21995.27|21915.27|21995.76|21915.76|21993.56|21913.56|9
1731941620000|2024-11-18 14:53:40|21994.51|21914.51|21994.34|21914.34|21994.51|21914.51|21992.39|21912.39|10
1731941630000|2024-11-18 14:53:50|21994.46|21914.46|21989.17|21909.17|21994.46|21914.46|21989.17|21909.17|10
1731941640000|2024-11-18 14:54:00|21988.89|21908.89|21981.42|21901.42|21988.89|21908.89|21981.42|21901.42|10
1731941650000|2024-11-18 14:54:10|21981.4|21901.4|21975.75|21895.75|21981.62|21901.62|21975.75|21895.75|10
1731941660000|2024-11-18 14:54:20|21975.8|21895.8|21963.78|21883.78|21975.8|21895.8|21963.78|21883.78|10
1731941670000|2024-11-18 14:54:30|21962.82|21882.82|21951.15|21871.15|21962.82|21882.82|21949.94|21869.94|10
1731941680000|2024-11-18 14:54:40|21952.24|21872.24|21949.01|21869.01|21952.42|21872.42|21949.01|21869.01|10
1731941690000|2024-11-18 14:54:50|21948.24|21868.24|21934.22|21854.22|21948.24|21868.24|21933.49|21853.49|10
1731941700000|2024-11-18 14:55:00|21934.3|21854.3|21934.09|21854.09|21936.34|21856.34|21932.92|21852.92|10
1731941710000|2024-11-18 14:55:10|21935.28|21855.28|21932.95|21852.95|21935.57|21855.57|21932.02|21852.02|10
1731941720000|2024-11-18 14:55:20|21932.77|21852.77|21931.17|21851.17|21932.77|21852.77|21930.34|21850.34|10
1731941730000|2024-11-18 14:55:30|21930.18|21850.18|21913.57|21833.57|21930.18|21850.18|21913.57|21833.57|10
1731941740000|2024-11-18 14:55:40|21912.52|21832.52|21897.04|21817.04|21912.52|21832.52|21897.04|21817.04|10
1731941750000|2024-11-18 14:55:50|21896.22|21816.22|21876.83|21796.83|21900.37|21820.37|21875.72|21795.72|10
1731941760000|2024-11-18 14:56:00|21877.18|21797.18|21890.69|21810.69|21890.84|21810.84|21877.18|21797.18|10
1731941770000|2024-11-18 14:56:10|21891.26|21811.26|21895.96|21815.96|21896.61|21816.61|21891.26|21811.26|10
1731941780000|2024-11-18 14:56:20|21895.06|21815.06|21896.61|21816.61|21898.05|21818.05|21895.06|21815.06|10
1731941790000|2024-11-18 14:56:30|21896.8|21816.8|21900.23|21820.23|21900.24|21820.24|21896.49|21816.49|10
1731941800000|2024-11-18 14:56:40|21900.29|21820.29|21898.62|21818.62|21900.29|21820.29|21898.57|21818.57|10
1731941810000|2024-11-18 14:56:50|21897.64|21817.64|21899.63|21819.63|21900.1|21820.1|21897.44|21817.44|10
1731941820000|2024-11-18 14:57:00|21900.36|21820.36|21904.84|21824.84|21906.44|21826.44|21900.36|21820.36|10
1731941830000|2024-11-18 14:57:10|21904.3|21824.3|21896.61|21816.61|21904.3|21824.3|21896.61|21816.61|10
1731941840000|2024-11-18 14:57:20|21894.35|21814.35|21895.56|21815.56|21895.72|21815.72|21893.36|21813.36|10
1731941850000|2024-11-18 14:57:30|21894.17|21814.17|21903.1|21823.1|21903.1|21823.1|21894.17|21814.17|10
1731941860000|2024-11-18 14:57:40|21903.05|21823.05|21907.53|21827.53|21907.78|21827.78|21902.49|21822.49|10
1731941870000|2024-11-18 14:57:50|21907.72|21827.72|21914.94|21834.94|21915.18|21835.18|21907.72|21827.72|10
1731941880000|2024-11-18 14:58:00|21915|21835|21916.26|21836.26|21916.26|21836.26|21913.69|21833.69|10
1731941890000|2024-11-18 14:58:10|21920.69|21840.69|21935|21855|21935|21855|21920.69|21840.69|10
1731941900000|2024-11-18 14:58:20|21936.53|21856.53|21946.71|21866.71|21946.71|21866.71|21936.29|21856.29|10
1731941910000|2024-11-18 14:58:30|21946.86|21866.86|21952.61|21872.61|21952.61|21872.61|21946.86|21866.86|10
1731941920000|2024-11-18 14:58:40|21951.83|21871.83|21948.65|21868.65|21952.78|21872.78|21948.65|21868.65|10
1731941930000|2024-11-18 14:58:50|21947.77|21867.77|21940.84|21860.84|21948.51|21868.51|21940.61|21860.61|10
1731941940000|2024-11-18 14:59:00|21942.02|21862.02|21942.06|21862.06|21942.98|21862.98|21940.21|21860.21|10
1731941950000|2024-11-18 14:59:10|21941.98|21861.98|21939.48|21859.48|21941.98|21861.98|21938.79|21858.79|10
1731941960000|2024-11-18 14:59:20|21940.01|21860.01|21942.9|21862.9|21943.33|21863.33|21940.01|21860.01|10
1731941970000|2024-11-18 14:59:30|21942.8|21862.8|21943.56|21863.56|21944.48|21864.48|21942.13|21862.13|10
1731941980000|2024-11-18 14:59:40|21943.79|21863.79|21952.12|21872.12|21952.69|21872.69|21943.79|21863.79|10
1731941990000|2024-11-18 14:59:50|21951.67|21871.67|21951.84|21871.84|21952.85|21872.85|21951.36|21871.36|10
1731942000000|2024-11-18 15:00:00|21953.21|21873.21|21962.71|21882.71|21962.71|21882.71|21952.66|21872.66|10
1731942010000|2024-11-18 15:00:10|21963.25|21883.25|21958.95|21878.95|21963.31|21883.31|21957.53|21877.53|10
1731942020000|2024-11-18 15:00:20|21957.85|21877.85|21952.51|21872.51|21957.85|21877.85|21952.51|21872.51|10
1731942030000|2024-11-18 15:00:30|21952.42|21872.42|21954.45|21874.45|21954.45|21874.45|21951.74|21871.74|10
1731942040000|2024-11-18 15:00:40|21954.22|21874.22|21962.04|21882.04|21962.66|21882.66|21954.22|21874.22|10
1731942050000|2024-11-18 15:00:50|21962.23|21882.23|21960.62|21880.62|21963.61|21883.61|21960.62|21880.62|10
1731942060000|2024-11-18 15:01:00|21960.75|21880.75|21962.73|21882.73|21964.45|21884.45|21960.75|21880.75|10
1731942070000|2024-11-18 15:01:10|21963.02|21883.02|21961.75|21881.75|21964.34|21884.34|21961.75|21881.75|10
1731942080000|2024-11-18 15:01:20|21962.75|21882.75|21963.78|21883.78|21963.78|21883.78|21962.61|21882.61|10
1731942090000|2024-11-18 15:01:30|21965.57|21885.57|21963.52|21883.52|21965.57|21885.57|21962.43|21882.43|10
1731942100000|2024-11-18 15:01:40|21963.08|21883.08|21965.42|21885.42|21968.03|21888.03|21962.92|21882.92|10
1731942110000|2024-11-18 15:01:50|21965.64|21885.64|21965.8|21885.8|21968.28|21888.28|21965.53|21885.53|10
1731942120000|2024-11-18 15:02:00|21966.05|21886.05|21968.53|21888.53|21968.53|21888.53|21966.05|21886.05|10
1731942130000|2024-11-18 15:02:10|21969.59|21889.59|21973.76|21893.76|21974.7|21894.7|21969.59|21889.59|10
1731942140000|2024-11-18 15:02:20|21974.92|21894.92|21971.32|21891.32|21974.92|21894.92|21970.95|21890.95|10
1731942150000|2024-11-18 15:02:30|21971.42|21891.42|21971.71|21891.71|21974.51|21894.51|21971.42|21891.42|10
1731942160000|2024-11-18 15:02:40|21972.37|21892.37|21969.84|21889.84|21972.37|21892.37|21968.84|21888.84|10
1731942170000|2024-11-18 15:02:50|21971.43|21891.43|21971.08|21891.08|21972.16|21892.16|21970.96|21890.96|10
1731942180000|2024-11-18 15:03:00|21971.14|21891.14|21966.38|21886.38|21971.3|21891.3|21964.69|21884.69|10
1731942190000|2024-11-18 15:03:10|21967.55|21887.55|21975.69|21895.69|21976.13|21896.13|21967.55|21887.55|10
1731942200000|2024-11-18 15:03:20|21975.77|21895.77|21975.1|21895.1|21975.77|21895.77|21973.18|21893.18|10
1731942210000|2024-11-18 15:03:30|21976.33|21896.33|21973.91|21893.91|21976.86|21896.86|21973.43|21893.43|10
1731942220000|2024-11-18 15:03:40|21973.74|21893.74|21971.56|21891.56|21973.78|21893.78|21971.41|21891.41|10
1731942230000|2024-11-18 15:03:50|21971.37|21891.37|21966.57|21886.57|21971.37|21891.37|21966.57|21886.57|10
1731942240000|2024-11-18 15:04:00|21963.87|21883.87|21965.21|21885.21|21965.21|21885.21|21959.98|21879.98|10
1731942250000|2024-11-18 15:04:10|21966.13|21886.13|21977.78|21897.78|21977.78|21897.78|21966.13|21886.13|10
1731942260000|2024-11-18 15:04:20|21978.28|21898.28|21987.1|21907.1|21987.1|21907.1|21976.73|21896.73|10
1731942270000|2024-11-18 15:04:30|21986.91|21906.91|21993.85|21913.85|21993.85|21913.85|21986.91|21906.91|10
1731942280000|2024-11-18 15:04:40|21993.1|21913.1|21990.62|21910.62|21993.9|21913.9|21986.22|21906.22|10
1731942290000|2024-11-18 15:04:50|21990.68|21910.68|22014.47|21934.47|22014.47|21934.47|21990.22|21910.22|10
1731942300000|2024-11-18 15:05:00|22018.08|21938.08|22017.5|21937.5|22019.46|21939.46|22017.5|21937.5|10
1731942310000|2024-11-18 15:05:10|22017.42|21937.42|22023.01|21943.01|22023.52|21943.52|22017.42|21937.42|10
1731942320000|2024-11-18 15:05:20|22021.97|21941.97|22023.42|21943.42|22025.36|21945.36|22021.97|21941.97|10
1731942330000|2024-11-18 15:05:30|22023.49|21943.49|22018.12|21938.12|22024.62|21944.62|22018.12|21938.12|10
1731942340000|2024-11-18 15:05:40|22016.36|21936.36|22011.89|21931.89|22016.36|21936.36|22011.89|21931.89|10
1731942350000|2024-11-18 15:05:50|22010.79|21930.79|22010.01|21930.01|22010.79|21930.79|22007.44|21927.44|10
1731942360000|2024-11-18 15:06:00|22009.62|21929.62|22010.54|21930.54|22011.28|21931.28|22007.95|21927.95|10
1731942370000|2024-11-18 15:06:10|22013.39|21933.39|22015.42|21935.42|22017.24|21937.24|22012.05|21932.05|10
1731942380000|2024-11-18 15:06:20|22014.88|21934.88|22016.44|21936.44|22019.26|21939.26|22014.88|21934.88|10
1731942390000|2024-11-18 15:06:30|22016.81|21936.81|22013.67|21933.67|22019.84|21939.84|22013.67|21933.67|10
1731942400000|2024-11-18 15:06:40|22013.51|21933.51|22016.65|21936.65|22017.76|21937.76|22013.51|21933.51|10
1731942410000|2024-11-18 15:06:50|22017.46|21937.46|22018.77|21938.77|22020.28|21940.28|22017.46|21937.46|10
1731942420000|2024-11-18 15:07:00|22019.52|21939.52|22020.23|21940.23|22021.27|21941.27|22017.77|21937.77|9
1731942430000|2024-11-18 15:07:10|22020.22|21940.22|22023.88|21943.88|22023.88|21943.88|22017.99|21937.99|10
1731942440000|2024-11-18 15:07:20|22024.12|21944.12|22027.72|21947.72|22028.03|21948.03|22024.12|21944.12|10
1731942450000|2024-11-18 15:07:30|22026.85|21946.85|22027.51|21947.51|22028.06|21948.06|22026.85|21946.85|10
1731942460000|2024-11-18 15:07:40|22028.11|21948.11|22031.3|21951.3|22032.14|21952.14|22028.11|21948.11|10
1731942470000|2024-11-18 15:07:50|22029.45|21949.45|22028.99|21948.99|22030.38|21950.38|22028.41|21948.41|10
1731942480000|2024-11-18 15:08:00|22027.97|21947.97|22031.39|21951.39|22031.5|21951.5|22027.97|21947.97|10
1731942490000|2024-11-18 15:08:10|22031.83|21951.83|22036.38|21956.38|22036.38|21956.38|22031.54|21951.54|10
1731942500000|2024-11-18 15:08:20|22036.72|21956.72|22037.84|21957.84|22038.46|21958.46|22036.72|21956.72|10
1731942510000|2024-11-18 15:08:30|22038.1|21958.1|22041.04|21961.04|22041.04|21961.04|22037.49|21957.49|10
1731942520000|2024-11-18 15:08:40|22037.74|21957.74|22034.39|21954.39|22037.74|21957.74|22034.39|21954.39|10
1731942530000|2024-11-18 15:08:50|22033.51|21953.51|22033.47|21953.47|22033.51|21953.51|22031.4|21951.4|10
1731942540000|2024-11-18 15:09:00|22035.72|21955.72|22034|21954|22035.72|21955.72|22033.75|21953.75|10
1731942550000|2024-11-18 15:09:10|22034.38|21954.38|22035.96|21955.96|22035.96|21955.96|22034.23|21954.23|9
1731942560000|2024-11-18 15:09:20|22035.75|21955.75|22034.35|21954.35|22035.75|21955.75|22032.4|21952.4|10
1731942570000|2024-11-18 15:09:30|22033.88|21953.88|22034.52|21954.52|22034.52|21954.52|22032.44|21952.44|10
1731942580000|2024-11-18 15:09:40|22035.28|21955.28|22040.64|21960.64|22043.23|21963.23|22035.28|21955.28|10
1731942590000|2024-11-18 15:09:50|22040.86|21960.86|22052.35|21972.35|22053.03|21973.03|22040.53|21960.53|10
1731942600000|2024-11-18 15:10:00|22051.56|21971.56|22054.22|21974.22|22054.24|21974.24|22051.56|21971.56|10
1731942610000|2024-11-18 15:10:10|22053.63|21973.63|22045.38|21965.38|22053.63|21973.63|22045.38|21965.38|10
1731942620000|2024-11-18 15:10:20|22043.8|21963.8|22027.41|21947.41|22043.8|21963.8|22027.27|21947.27|10
1731942630000|2024-11-18 15:10:30|22029.43|21949.43|22032.12|21952.12|22032.39|21952.39|22029.43|21949.43|10
1731942640000|2024-11-18 15:10:40|22031.68|21951.68|22030.97|21950.97|22032.95|21952.95|22030.97|21950.97|10
1731942650000|2024-11-18 15:10:50|22031.52|21951.52|22030.54|21950.54|22033.07|21953.07|22030.54|21950.54|10
1731942660000|2024-11-18 15:11:00|22029.99|21949.99|22028.57|21948.57|22031.09|21951.09|22028.28|21948.28|10
1731942670000|2024-11-18 15:11:10|22028.11|21948.11|22029.16|21949.16|22029.17|21949.17|22027.38|21947.38|10
1731942680000|2024-11-18 15:11:20|22030.59|21950.59|22037.04|21957.04|22038.38|21958.38|22030.59|21950.59|10
1731942690000|2024-11-18 15:11:30|22035.9|21955.9|22039.08|21959.08|22039.08|21959.08|22035.13|21955.13|9
1731942700000|2024-11-18 15:11:40|22040.19|21960.19|22044.42|21964.42|22044.42|21964.42|22039.51|21959.51|10
1731942710000|2024-11-18 15:11:50|22046.57|21966.57|22047.87|21967.87|22047.87|21967.87|22046.52|21966.52|10
1731942720000|2024-11-18 15:12:00|22048.27|21968.27|22041|21961|22048.4|21968.4|22041|21961|10
1731942730000|2024-11-18 15:12:10|22040.89|21960.89|22035.69|21955.69|22041.2|21961.2|22035.69|21955.69|10
1731942740000|2024-11-18 15:12:20|22034.88|21954.88|22034.88|21954.88|22035.49|21955.49|22034.16|21954.16|8
1731942750000|2024-11-18 15:12:30|22035.79|21955.79|22039.65|21959.65|22039.65|21959.65|22035.79|21955.79|10
1731942760000|2024-11-18 15:12:40|22039.43|21959.43|22040.55|21960.55|22042.05|21962.05|22039.43|21959.43|10
1731942770000|2024-11-18 15:12:50|22039.02|21959.02|22040.35|21960.35|22040.35|21960.35|22037.63|21957.63|10
1731942780000|2024-11-18 15:13:00|22040.73|21960.73|22042.93|21962.93|22043.23|21963.23|22040.15|21960.15|10
1731942790000|2024-11-18 15:13:10|22043.06|21963.06|22046.3|21966.3|22046.3|21966.3|22042.28|21962.28|10
1731942800000|2024-11-18 15:13:20|22046.26|21966.26|22049.15|21969.15|22049.85|21969.85|22046.26|21966.26|10
1731942810000|2024-11-18 15:13:30|22049.74|21969.74|22047.19|21967.19|22050.27|21970.27|22047.04|21967.04|10
1731942820000|2024-11-18 15:13:40|22047.03|21967.03|22048.04|21968.04|22050.23|21970.23|22045.72|21965.72|10
1731942830000|2024-11-18 15:13:50|22049.09|21969.09|22045.79|21965.79|22050.57|21970.57|22045.79|21965.79|10
1731942840000|2024-11-18 15:14:00|22045.57|21965.57|22048.6|21968.6|22048.84|21968.84|22044.84|21964.84|10
1731942850000|2024-11-18 15:14:10|22048.3|21968.3|22050.8|21970.8|22051.79|21971.79|22048.3|21968.3|10
1731942860000|2024-11-18 15:14:20|22050.36|21970.36|22051.78|21971.78|22051.78|21971.78|22048.89|21968.89|10
1731942870000|2024-11-18 15:14:30|22052.1|21972.1|22055.96|21975.96|22056.39|21976.39|22052.1|21972.1|10
1731942880000|2024-11-18 15:14:40|22056.44|21976.44|22064.87|21984.87|22064.87|21984.87|22055.9|21975.9|10
1731942890000|2024-11-18 15:14:50|22065.95|21985.95|22068.75|21988.75|22069.43|21989.43|22065.95|21985.95|10
1731942900000|2024-11-18 15:15:00|22071.08|21991.08|22073.88|21993.88|22073.88|21993.88|22070.73|21990.73|10
1731942910000|2024-11-18 15:15:10|22073.25|21993.25|22068.16|21988.16|22073.25|21993.25|22068.16|21988.16|10
1731942920000|2024-11-18 15:15:20|22067.64|21987.64|22063.49|21983.49|22068.99|21988.99|22063.49|21983.49|10
1731942930000|2024-11-18 15:15:30|22063.26|21983.26|22062.88|21982.88|22065.18|21985.18|22062.88|21982.88|10
1731942940000|2024-11-18 15:15:40|22061.99|21981.99|22055.49|21975.49|22062.5|21982.5|22055.49|21975.49|10
1731942950000|2024-11-18 15:15:50|22053.37|21973.37|22054.16|21974.16|22054.16|21974.16|22052.16|21972.16|10
1731942960000|2024-11-18 15:16:00|22055.77|21975.77|22061.68|21981.68|22061.68|21981.68|22055.77|21975.77|10
1731942970000|2024-11-18 15:16:10|22061.34|21981.34|22054.98|21974.98|22061.34|21981.34|22054.98|21974.98|10
1731942980000|2024-11-18 15:16:20|22054.62|21974.62|22052.78|21972.78|22055.18|21975.18|22052.78|21972.78|10
1731942990000|2024-11-18 15:16:30|22050.06|21970.06|22046.78|21966.78|22050.06|21970.06|22045.89|21965.89|10
1731943000000|2024-11-18 15:16:40|22046.03|21966.03|22044.68|21964.68|22048.48|21968.48|22044.68|21964.68|10
1731943010000|2024-11-18 15:16:50|22044.37|21964.37|22048.14|21968.14|22048.14|21968.14|22044.27|21964.27|10
1731943020000|2024-11-18 15:17:00|22048.32|21968.32|22047.7|21967.7|22048.5|21968.5|22046.97|21966.97|10
1731943030000|2024-11-18 15:17:10|22047.08|21967.08|22043.03|21963.03|22049.99|21969.99|22043.03|21963.03|10
1731943040000|2024-11-18 15:17:20|22043.04|21963.04|22041.31|21961.31|22044.71|21964.71|22041.31|21961.31|10
1731943050000|2024-11-18 15:17:30|22040.92|21960.92|22041.78|21961.78|22041.78|21961.78|22037.34|21957.34|10
1731943060000|2024-11-18 15:17:40|22042.62|21962.62|22042.13|21962.13|22043.13|21963.13|22041.59|21961.59|10
1731943070000|2024-11-18 15:17:50|22041.87|21961.87|22039.05|21959.05|22041.87|21961.87|22039.05|21959.05|10
1731943080000|2024-11-18 15:18:00|22038.53|21958.53|22043.05|21963.05|22043.05|21963.05|22038.53|21958.53|10
1731943090000|2024-11-18 15:18:10|22043.51|21963.51|22041.1|21961.1|22044.09|21964.09|22041.1|21961.1|10
1731943100000|2024-11-18 15:18:20|22042.38|21962.38|22043.39|21963.39|22043.39|21963.39|22040.75|21960.75|10
1731943110000|2024-11-18 15:18:30|22044.85|21964.85|22037.06|21957.06|22044.91|21964.91|22037.06|21957.06|10
1731943120000|2024-11-18 15:18:40|22037.38|21957.38|22038.68|21958.68|22042.2|21962.2|22037.38|21957.38|10
1731943130000|2024-11-18 15:18:50|22038.51|21958.51|22035.93|21955.93|22038.59|21958.59|22035.93|21955.93|10
1731943140000|2024-11-18 15:19:00|22034.85|21954.85|22029.35|21949.35|22034.85|21954.85|22029.35|21949.35|10
1731943150000|2024-11-18 15:19:10|22029.18|21949.18|22024.81|21944.81|22029.18|21949.18|22024.81|21944.81|10
1731943160000|2024-11-18 15:19:20|22024.01|21944.01|22019.43|21939.43|22026.09|21946.09|22019.14|21939.14|10
1731943170000|2024-11-18 15:19:30|22019.52|21939.52|22020.85|21940.85|22020.93|21940.93|22019.36|21939.36|10
1731943180000|2024-11-18 15:19:40|22020.34|21940.34|22026.3|21946.3|22026.3|21946.3|22020.34|21940.34|10
1731943190000|2024-11-18 15:19:50|22026.22|21946.22|22028.82|21948.82|22029.24|21949.24|22026.22|21946.22|10
1731943200000|2024-11-18 15:20:00|22028.77|21948.77|22027.46|21947.46|22029.05|21949.05|22026.69|21946.69|10
1731943210000|2024-11-18 15:20:10|22027.4|21947.4|22031.98|21951.98|22031.98|21951.98|22027.4|21947.4|10
1731943220000|2024-11-18 15:20:20|22031.78|21951.78|22024.71|21944.71|22031.78|21951.78|22024.71|21944.71|10
1731943230000|2024-11-18 15:20:30|22024.88|21944.88|22017.64|21937.64|22024.88|21944.88|22017.64|21937.64|10
1731943240000|2024-11-18 15:20:40|22013.53|21933.53|22018.28|21938.28|22018.28|21938.28|22013.53|21933.53|10
1731943250000|2024-11-18 15:20:50|22018.86|21938.86|22014.88|21934.88|22018.86|21938.86|22014.88|21934.88|10
1731943260000|2024-11-18 15:21:00|22014.26|21934.26|22011.92|21931.92|22014.56|21934.56|22011.13|21931.13|10
1731943270000|2024-11-18 15:21:10|22013.19|21933.19|22012.55|21932.55|22014.68|21934.68|22011.89|21931.89|10
1731943280000|2024-11-18 15:21:20|22012.74|21932.74|22013.31|21933.31|22013.41|21933.41|22011.46|21931.46|10
1731943290000|2024-11-18 15:21:30|22014.09|21934.09|22008.3|21928.3|22015.11|21935.11|22007.63|21927.63|10
1731943300000|2024-11-18 15:21:40|22007.77|21927.77|22005.82|21925.82|22007.77|21927.77|22005.82|21925.82|10
1731943310000|2024-11-18 15:21:50|22006.41|21926.41|21999.18|21919.18|22006.41|21926.41|21999.18|21919.18|10
1731943320000|2024-11-18 15:22:00|21998.49|21918.49|21996.81|21916.81|21999.06|21919.06|21996.81|21916.81|10
1731943330000|2024-11-18 15:22:10|21998.12|21918.12|22000.11|21920.11|22000.11|21920.11|21997.16|21917.16|10
1731943340000|2024-11-18 15:22:20|22000.63|21920.63|21999.69|21919.69|22001.37|21921.37|21999.17|21919.17|10
1731943350000|2024-11-18 15:22:30|22000.34|21920.34|21999.39|21919.39|22000.34|21920.34|21999.39|21919.39|10
1731943360000|2024-11-18 15:22:40|21999.54|21919.54|22003.32|21923.32|22003.32|21923.32|21999.54|21919.54|10
1731943370000|2024-11-18 15:22:50|22003.03|21923.03|22001.7|21921.7|22003.32|21923.32|22001.32|21921.32|10
1731943380000|2024-11-18 15:23:00|22001.33|21921.33|22000.49|21920.49|22001.33|21921.33|21999.29|21919.29|10
1731943390000|2024-11-18 15:23:10|22000.09|21920.09|21995.22|21915.22|22000.78|21920.78|21995.22|21915.22|10
1731943400000|2024-11-18 15:23:20|21994.37|21914.37|21986.12|21906.12|21994.37|21914.37|21985.94|21905.94|10
1731943410000|2024-11-18 15:23:30|21986.77|21906.77|21987.12|21907.12|21987.14|21907.14|21986.18|21906.18|10
1731943420000|2024-11-18 15:23:40|21986.61|21906.61|21980.95|21900.95|21986.64|21906.64|21980.95|21900.95|10
1731943430000|2024-11-18 15:23:50|21981.31|21901.31|21975.29|21895.29|21981.31|21901.31|21975.29|21895.29|10
1731943440000|2024-11-18 15:24:00|21974.59|21894.59|21976.07|21896.07|21976.17|21896.17|21974.59|21894.59|10
1731943450000|2024-11-18 15:24:10|21966.8|21886.8|21961.6|21881.6|21966.8|21886.8|21961.39|21881.39|10
1731943460000|2024-11-18 15:24:20|21961.49|21881.49|21962.98|21882.98|21962.98|21882.98|21960.01|21880.01|10
1731943470000|2024-11-18 15:24:30|21963.25|21883.25|21962.27|21882.27|21964|21884|21962.27|21882.27|9
1731943480000|2024-11-18 15:24:40|21962.9|21882.9|21966.71|21886.71|21966.71|21886.71|21962.9|21882.9|10
1731943490000|2024-11-18 15:24:50|21966.63|21886.63|21963.18|21883.18|21966.63|21886.63|21962|21882|10
1731943500000|2024-11-18 15:25:00|21962.57|21882.57|21966.71|21886.71|21966.71|21886.71|21962.57|21882.57|10
1731943510000|2024-11-18 15:25:10|21966.76|21886.76|21965.91|21885.91|21966.76|21886.76|21964.69|21884.69|10
1731943520000|2024-11-18 15:25:20|21966.97|21886.97|21969.21|21889.21|21969.21|21889.21|21966.55|21886.55|10
1731943530000|2024-11-18 15:25:30|21969.61|21889.61|21970.45|21890.45|21970.45|21890.45|21969.2|21889.2|10
1731943540000|2024-11-18 15:25:40|21971.22|21891.22|21969.88|21889.88|21971.36|21891.36|21969.54|21889.54|10
1731943550000|2024-11-18 15:25:50|21969.35|21889.35|21965.12|21885.12|21969.35|21889.35|21964.45|21884.45|10
1731943560000|2024-11-18 15:26:00|21964.75|21884.75|21959.93|21879.93|21964.75|21884.75|21959.09|21879.09|10
1731943570000|2024-11-18 15:26:10|21959.6|21879.6|21957.11|21877.11|21959.6|21879.6|21957.11|21877.11|10
1731943580000|2024-11-18 15:26:20|21957.14|21877.14|21957.22|21877.22|21957.22|21877.22|21956.16|21876.16|10
1731943590000|2024-11-18 15:26:30|21957.06|21877.06|21951.7|21871.7|21957.06|21877.06|21951.7|21871.7|10
1731943600000|2024-11-18 15:26:40|21951.38|21871.38|21949.98|21869.98|21951.42|21871.42|21949.98|21869.98|10
1731943610000|2024-11-18 15:26:50|21950.13|21870.13|21949.78|21869.78|21950.88|21870.88|21949.4|21869.4|10
1731943620000|2024-11-18 15:27:00|21948.46|21868.46|21946.94|21866.94|21948.96|21868.96|21945.96|21865.96|10
1731943630000|2024-11-18 15:27:10|21947.06|21867.06|21951.85|21871.85|21951.85|21871.85|21947.06|21867.06|10
1731943640000|2024-11-18 15:27:20|21951.78|21871.78|21953.89|21873.89|21953.9|21873.9|21951.47|21871.47|10
1731943650000|2024-11-18 15:27:30|21954.08|21874.08|21960.19|21880.19|21960.19|21880.19|21954.08|21874.08|10
1731943660000|2024-11-18 15:27:40|21962.13|21882.13|21966.9|21886.9|21966.98|21886.98|21962.13|21882.13|10
1731943670000|2024-11-18 15:27:50|21966.81|21886.81|21968.05|21888.05|21968.05|21888.05|21966.81|21886.81|10
1731943680000|2024-11-18 15:28:00|21968.92|21888.92|21969.37|21889.37|21971.04|21891.04|21968.65|21888.65|10
1731943690000|2024-11-18 15:28:10|21969.67|21889.67|21973.44|21893.44|21973.48|21893.48|21969.67|21889.67|9
1731943700000|2024-11-18 15:28:20|21975.01|21895.01|21978.76|21898.76|21980.38|21900.38|21975.01|21895.01|10
1731943710000|2024-11-18 15:28:30|21978.86|21898.86|21979.66|21899.66|21980.59|21900.59|21978.86|21898.86|10
1731943720000|2024-11-18 15:28:40|21979.69|21899.69|21979.8|21899.8|21981.59|21901.59|21979.35|21899.35|10
1731943730000|2024-11-18 15:28:50|21980.05|21900.05|21981.27|21901.27|21981.46|21901.46|21979.86|21899.86|10
1731943740000|2024-11-18 15:29:00|21981.23|21901.23|21983.37|21903.37|21983.37|21903.37|21980.15|21900.15|10
1731943750000|2024-11-18 15:29:10|21984.11|21904.11|21985.21|21905.21|21985.21|21905.21|21983.29|21903.29|10
1731943760000|2024-11-18 15:29:20|21986.15|21906.15|21987.41|21907.41|21987.45|21907.45|21985.15|21905.15|10
1731943770000|2024-11-18 15:29:30|21989.03|21909.03|21987.06|21907.06|21989.03|21909.03|21986.73|21906.73|10
1731943780000|2024-11-18 15:29:40|21987.48|21907.48|21986.95|21906.95|21988.63|21908.63|21986.95|21906.95|10
1731943790000|2024-11-18 15:29:50|21986.97|21906.97|21991.22|21911.22|21991.29|21911.29|21986.97|21906.97|10
1731943800000|2024-11-18 15:30:00|21993.14|21913.14|21995.29|21915.29|21996.81|21916.81|21992.5|21912.5|10
1731943810000|2024-11-18 15:30:10|21995.68|21915.68|22005.88|21925.88|22005.88|21925.88|21995.68|21915.68|10
1731943820000|2024-11-18 15:30:20|22008.68|21928.68|22009.65|21929.65|22010.46|21930.46|22008.68|21928.68|10
1731943830000|2024-11-18 15:30:30|22009.53|21929.53|22015.24|21935.24|22015.24|21935.24|22009.37|21929.37|10
1731943840000|2024-11-18 15:30:40|22015.26|21935.26|22011.73|21931.73|22015.66|21935.66|22011.73|21931.73|10
1731943850000|2024-11-18 15:30:50|22011.48|21931.48|22011.24|21931.24|22011.52|21931.52|22009.86|21929.86|10
1731943860000|2024-11-18 15:31:00|22011.17|21931.17|22011.13|21931.13|22011.93|21931.93|22010.46|21930.46|10
1731943870000|2024-11-18 15:31:10|22011.71|21931.71|22013.22|21933.22|22013.22|21933.22|22010.63|21930.63|10
1731943880000|2024-11-18 15:31:20|22013.59|21933.59|22016.12|21936.12|22016.74|21936.74|22013.59|21933.59|9
1731943890000|2024-11-18 15:31:30|22017.28|21937.28|22026.06|21946.06|22026.17|21946.17|22017.22|21937.22|10
1731943900000|2024-11-18 15:31:40|22025.88|21945.88|22021.55|21941.55|22026.05|21946.05|22021.55|21941.55|10
1731943910000|2024-11-18 15:31:50|22021.83|21941.83|22023.35|21943.35|22023.73|21943.73|22021.18|21941.18|10
1731943920000|2024-11-18 15:32:00|22029.57|21949.57|22032.51|21952.51|22032.51|21952.51|22029.57|21949.57|10
1731943930000|2024-11-18 15:32:10|22032.63|21952.63|22032.49|21952.49|22032.63|21952.63|22031.04|21951.04|10
1731943940000|2024-11-18 15:32:20|22032.79|21952.79|22041.51|21961.51|22041.51|21961.51|22032.79|21952.79|10
1731943950000|2024-11-18 15:32:30|22041.2|21961.2|22039.01|21959.01|22041.2|21961.2|22038.52|21958.52|10
1731943960000|2024-11-18 15:32:40|22039.22|21959.22|22043.45|21963.45|22043.55|21963.55|22039.22|21959.22|9
1731943970000|2024-11-18 15:32:50|22043.37|21963.37|22040.34|21960.34|22043.37|21963.37|22040.34|21960.34|10
1731943980000|2024-11-18 15:33:00|22040.05|21960.05|22040.76|21960.76|22040.76|21960.76|22038.81|21958.81|9
1731943990000|2024-11-18 15:33:10|22040.84|21960.84|22044.15|21964.15|22044.15|21964.15|22040.24|21960.24|10
1731944000000|2024-11-18 15:33:20|22044.28|21964.28|22044.31|21964.31|22044.31|21964.31|22043.52|21963.52|9
1731944010000|2024-11-18 15:33:30|22044.41|21964.41|22049.21|21969.21|22049.21|21969.21|22044.18|21964.18|10
1731944020000|2024-11-18 15:33:40|22049.92|21969.92|22052.14|21972.14|22052.24|21972.24|22049.92|21969.92|9
1731944030000|2024-11-18 15:33:50|22053.25|21973.25|22057.09|21977.09|22057.09|21977.09|22052.46|21972.46|10
1731944040000|2024-11-18 15:34:00|22057.16|21977.16|22064.61|21984.61|22064.61|21984.61|22057.16|21977.16|10
1731944050000|2024-11-18 15:34:10|22063.63|21983.63|22063.84|21983.84|22064.82|21984.82|22063.63|21983.63|10
1731944060000|2024-11-18 15:34:20|22064.68|21984.68|22067.07|21987.07|22067.56|21987.56|22064.33|21984.33|10
1731944070000|2024-11-18 15:34:30|22066.82|21986.82|22080.59|22000.59|22080.59|22000.59|22066.82|21986.82|10
1731944080000|2024-11-18 15:34:40|22081.98|22001.98|22085.35|22005.35|22086.1|22006.1|22081.98|22001.98|10
1731944090000|2024-11-18 15:34:50|22086.64|22006.64|22086.85|22006.85|22088.1|22008.1|22086.24|22006.24|10
1731944100000|2024-11-18 15:35:00|22086.63|22006.63|22093.28|22013.28|22093.35|22013.35|22085.46|22005.46|10
1731944110000|2024-11-18 15:35:10|22096|22016|22098.36|22018.36|22098.53|22018.53|22095.08|22015.08|10
1731944120000|2024-11-18 15:35:20|22097.28|22017.28|22094.04|22014.04|22098.95|22018.95|22094.04|22014.04|10
1731944130000|2024-11-18 15:35:30|22093.74|22013.74|22102.15|22022.15|22103.44|22023.44|22093.74|22013.74|10
1731944140000|2024-11-18 15:35:40|22102.66|22022.66|22106.1|22026.1|22106.68|22026.68|22102.15|22022.15|10
1731944150000|2024-11-18 15:35:50|22106.12|22026.12|22112.18|22032.18|22112.85|22032.85|22106.12|22026.12|10
1731944160000|2024-11-18 15:36:00|22112.95|22032.95|22120.92|22040.92|22120.92|22040.92|22111.91|22031.91|10
1731944170000|2024-11-18 15:36:10|22121.99|22041.99|22125.78|22045.78|22125.78|22045.78|22120.67|22040.67|10
1731944180000|2024-11-18 15:36:20|22126.57|22046.57|22138.05|22058.05|22138.05|22058.05|22126.57|22046.57|10
1731944190000|2024-11-18 15:36:30|22138.22|22058.22|22147.72|22067.72|22147.72|22067.72|22137.41|22057.41|10
1731944200000|2024-11-18 15:36:40|22147.75|22067.75|22156.53|22076.53|22156.6|22076.6|22147.75|22067.75|10
1731944210000|2024-11-18 15:36:50|22158.67|22078.67|22156.71|22076.71|22158.89|22078.89|22156.63|22076.63|9
1731944220000|2024-11-18 15:37:00|22156.73|22076.73|22166.28|22086.28|22166.61|22086.61|22156.58|22076.58|10
1731944230000|2024-11-18 15:37:10|22167.33|22087.33|22164.66|22084.66|22167.33|22087.33|22163.83|22083.83|10
1731944240000|2024-11-18 15:37:20|22164.13|22084.13|22166.14|22086.14|22166.14|22086.14|22162.89|22082.89|10
1731944250000|2024-11-18 15:37:30|22166.48|22086.48|22178.97|22098.97|22178.97|22098.97|22166.48|22086.48|10
1731944260000|2024-11-18 15:37:40|22180.75|22100.75|22182.71|22102.71|22183.96|22103.96|22180.75|22100.75|10
1731944270000|2024-11-18 15:37:50|22185.5|22105.5|22189.21|22109.21|22189.21|22109.21|22185.5|22105.5|10
1731944280000|2024-11-18 15:38:00|22189.84|22109.84|22191.8|22111.8|22191.8|22111.8|22189.71|22109.71|10
1731944290000|2024-11-18 15:38:10|22192.15|22112.15|22194.72|22114.72|22194.72|22114.72|22189.15|22109.15|10
1731944300000|2024-11-18 15:38:20|22194.88|22114.88|22201.54|22121.54|22201.77|22121.77|22194.88|22114.88|10
1731944310000|2024-11-18 15:38:30|22201.13|22121.13|22209.44|22129.44|22209.44|22129.44|22200.38|22120.38|10
1731944320000|2024-11-18 15:38:40|22211.5|22131.5|22220.36|22140.36|22220.43|22140.43|22211.5|22131.5|9
1731944330000|2024-11-18 15:38:50|22220.45|22140.45|22220.96|22140.96|22223.71|22143.71|22220.45|22140.45|10
1731944340000|2024-11-18 15:39:00|22223.02|22143.02|22242.51|22162.51|22242.51|22162.51|22223.02|22143.02|10
1731944350000|2024-11-18 15:39:10|22246.89|22166.89|22261.88|22181.88|22261.88|22181.88|22246.89|22166.89|10
1731944360000|2024-11-18 15:39:20|22261.4|22181.4|22255.94|22175.94|22261.94|22181.94|22255.94|22175.94|10
1731944370000|2024-11-18 15:39:30|22253.81|22173.81|22263.08|22183.08|22263.08|22183.08|22251.89|22171.89|10
1731944380000|2024-11-18 15:39:40|22267.13|22187.13|22275.61|22195.61|22275.61|22195.61|22266.04|22186.04|10
1731944390000|2024-11-18 15:39:50|22276.51|22196.51|22282.88|22202.88|22282.88|22202.88|22276.51|22196.51|10
1731944400000|2024-11-18 15:40:00|22283.04|22203.04|22282.45|22202.45|22286.4|22206.4|22282.45|22202.45|10
1731944410000|2024-11-18 15:40:10|22279.08|22199.08|22279.58|22199.58|22280.7|22200.7|22277.27|22197.27|10
1731944420000|2024-11-18 15:40:20|22281.26|22201.26|22278.33|22198.33|22282.22|22202.22|22277.31|22197.31|10
1731944430000|2024-11-18 15:40:30|22277.33|22197.33|22283.73|22203.73|22283.73|22203.73|22276.54|22196.54|10
1731944440000|2024-11-18 15:40:40|22285.59|22205.59|22289.4|22209.4|22289.64|22209.64|22285.59|22205.59|10
1731944450000|2024-11-18 15:40:50|22289.68|22209.68|22283.58|22203.58|22289.68|22209.68|22283.58|22203.58|10
1731944460000|2024-11-18 15:41:00|22283.68|22203.68|22275.49|22195.49|22283.68|22203.68|22272.56|22192.56|10
1731944470000|2024-11-18 15:41:10|22275.71|22195.71|22278.7|22198.7|22279.73|22199.73|22275.49|22195.49|10
1731944480000|2024-11-18 15:41:20|22276.98|22196.98|22282.12|22202.12|22283.33|22203.33|22276.71|22196.71|10
1731944490000|2024-11-18 15:41:30|22281.6|22201.6|22279.41|22199.41|22282.29|22202.29|22277.85|22197.85|10
1731944500000|2024-11-18 15:41:40|22277.81|22197.81|22276.5|22196.5|22278.22|22198.22|22276.5|22196.5|10
1731944510000|2024-11-18 15:41:50|22277.02|22197.02|22271.53|22191.53|22277.02|22197.02|22271.53|22191.53|10
1731944520000|2024-11-18 15:42:00|22269.52|22189.52|22275.31|22195.31|22275.31|22195.31|22269.28|22189.28|10
1731944530000|2024-11-18 15:42:10|22275.88|22195.88|22277.78|22197.78|22279.79|22199.79|22275.88|22195.88|10
1731944540000|2024-11-18 15:42:20|22278.56|22198.56|22289.24|22209.24|22289.24|22209.24|22278.56|22198.56|10
1731944550000|2024-11-18 15:42:30|22292.56|22212.56|22300.93|22220.93|22305.75|22225.75|22292.56|22212.56|10
1731944560000|2024-11-18 15:42:40|22299.87|22219.87|22331.58|22251.58|22331.58|22251.58|22299.87|22219.87|10
1731944570000|2024-11-18 15:42:50|22334.68|22254.68|22339.02|22259.02|22341.53|22261.53|22333.11|22253.11|10
1731944580000|2024-11-18 15:43:00|22338.2|22258.2|22340.06|22260.06|22340.06|22260.06|22337.06|22257.06|10
1731944590000|2024-11-18 15:43:10|22343.61|22263.61|22337.59|22257.59|22348.23|22268.23|22337.59|22257.59|10
1731944600000|2024-11-18 15:43:20|22336.57|22256.57|22322.66|22242.66|22336.57|22256.57|22322.43|22242.43|10
1731944610000|2024-11-18 15:43:30|22318.19|22238.19|22313.22|22233.22|22318.19|22238.19|22311.23|22231.23|10
1731944620000|2024-11-18 15:43:40|22312.57|22232.57|22317.71|22237.71|22317.71|22237.71|22310.93|22230.93|10
1731944630000|2024-11-18 15:43:50|22318.14|22238.14|22317.84|22237.84|22321.19|22241.19|22317.84|22237.84|10
1731944640000|2024-11-18 15:44:00|22314.51|22234.51|22313.43|22233.43|22314.51|22234.51|22308.84|22228.84|10
1731944650000|2024-11-18 15:44:10|22314.76|22234.76|22306.96|22226.96|22314.9|22234.9|22306.42|22226.42|10
1731944660000|2024-11-18 15:44:20|22305.59|22225.59|22300.87|22220.87|22305.59|22225.59|22298.02|22218.02|10
1731944670000|2024-11-18 15:44:30|22300.12|22220.12|22296.75|22216.75|22302.74|22222.74|22296.75|22216.75|10
1731944680000|2024-11-18 15:44:40|22297.26|22217.26|22295.95|22215.95|22297.26|22217.26|22294.77|22214.77|10
1731944690000|2024-11-18 15:44:50|22294.3|22214.3|22292.71|22212.71|22294.3|22214.3|22292.5|22212.5|10
1731944700000|2024-11-18 15:45:00|22291.39|22211.39|22300.73|22220.73|22301.24|22221.24|22291.39|22211.39|10
1731944710000|2024-11-18 15:45:10|22304.33|22224.33|22311.56|22231.56|22314.26|22234.26|22304.33|22224.33|10
1731944720000|2024-11-18 15:45:20|22313.59|22233.59|22322.44|22242.44|22323.18|22243.18|22313.59|22233.59|10
1731944730000|2024-11-18 15:45:30|22322.72|22242.72|22326.72|22246.72|22327.64|22247.64|22322.43|22242.43|10
1731944740000|2024-11-18 15:45:40|22326.8|22246.8|22327.03|22247.03|22329.9|22249.9|22326.8|22246.8|10
1731944750000|2024-11-18 15:45:50|22327.42|22247.42|22330.97|22250.97|22332.19|22252.19|22327.42|22247.42|10
1731944760000|2024-11-18 15:46:00|22331.05|22251.05|22324.49|22244.49|22331.58|22251.58|22321.36|22241.36|10
1731944770000|2024-11-18 15:46:10|22321.14|22241.14|22312.28|22232.28|22321.39|22241.39|22312.28|22232.28|10
1731944780000|2024-11-18 15:46:20|22311.81|22231.81|22301.96|22221.96|22311.81|22231.81|22301.96|22221.96|10
1731944790000|2024-11-18 15:46:30|22299.09|22219.09|22288.35|22208.35|22299.09|22219.09|22288.35|22208.35|10
1731944800000|2024-11-18 15:46:40|22287.61|22207.61|22292.45|22212.45|22292.45|22212.45|22286.75|22206.75|10
1731944810000|2024-11-18 15:46:50|22294.05|22214.05|22296.2|22216.2|22297.17|22217.17|22289.63|22209.63|10
1731944820000|2024-11-18 15:47:00|22296.69|22216.69|22299.94|22219.94|22300.68|22220.68|22296.69|22216.69|10
1731944830000|2024-11-18 15:47:10|22301.06|22221.06|22299.05|22219.05|22302.97|22222.97|22295.66|22215.66|10
1731944840000|2024-11-18 15:47:20|22296.73|22216.73|22289.31|22209.31|22296.73|22216.73|22288.75|22208.75|10
1731944850000|2024-11-18 15:47:30|22288.97|22208.97|22284.18|22204.18|22290.11|22210.11|22283.58|22203.58|9
1731944860000|2024-11-18 15:47:40|22283.97|22203.97|22280.23|22200.23|22285.02|22205.02|22280.23|22200.23|10
1731944870000|2024-11-18 15:47:50|22280.08|22200.08|22279.39|22199.39|22281.63|22201.63|22277.28|22197.28|10
1731944880000|2024-11-18 15:48:00|22280.38|22200.38|22279.6|22199.6|22286.5|22206.5|22278.25|22198.25|10
1731944890000|2024-11-18 15:48:10|22282.08|22202.08|22286.84|22206.84|22288.12|22208.12|22282.08|22202.08|10
1731944900000|2024-11-18 15:48:20|22287.46|22207.46|22285.77|22205.77|22289.4|22209.4|22285.22|22205.22|10
1731944910000|2024-11-18 15:48:30|22284.69|22204.69|22294.88|22214.88|22296.24|22216.24|22284.69|22204.69|9
1731944920000|2024-11-18 15:48:40|22295.75|22215.75|22300.78|22220.78|22300.78|22220.78|22295.75|22215.75|10
1731944930000|2024-11-18 15:48:50|22301.08|22221.08|22313.11|22233.11|22313.11|22233.11|22301.08|22221.08|10
1731944940000|2024-11-18 15:49:00|22313.57|22233.57|22308.24|22228.24|22313.57|22233.57|22308.16|22228.16|10
1731944950000|2024-11-18 15:49:10|22306.65|22226.65|22311.96|22231.96|22311.96|22231.96|22305.9|22225.9|10
1731944960000|2024-11-18 15:49:20|22312.4|22232.4|22312.11|22232.11|22312.4|22232.4|22309.41|22229.41|10
1731944970000|2024-11-18 15:49:30|22313|22233|22316.67|22236.67|22318.55|22238.55|22313|22233|10
1731944980000|2024-11-18 15:49:40|22314.12|22234.12|22315.13|22235.13|22318.36|22238.36|22313.59|22233.59|10
1731944990000|2024-11-18 15:49:50|22315.53|22235.53|22317.4|22237.4|22317.4|22237.4|22310.61|22230.61|10
1731945000000|2024-11-18 15:50:00|22317.21|22237.21|22315.32|22235.32|22319.71|22239.71|22315.32|22235.32|10
1731945010000|2024-11-18 15:50:10|22316.12|22236.12|22325.57|22245.57|22325.57|22245.57|22316.12|22236.12|10
1731945020000|2024-11-18 15:50:20|22328.15|22248.15|22332.51|22252.51|22334.97|22254.97|22328.15|22248.15|10
1731945030000|2024-11-18 15:50:30|22332.03|22252.03|22331.63|22251.63|22332.03|22252.03|22330.33|22250.33|10
1731945040000|2024-11-18 15:50:40|22331.91|22251.91|22336.85|22256.85|22336.85|22256.85|22331.51|22251.51|10
1731945050000|2024-11-18 15:50:50|22338.22|22258.22|22345.07|22265.07|22345.59|22265.59|22338.22|22258.22|10
1731945060000|2024-11-18 15:51:00|22345.64|22265.64|22349.8|22269.8|22350.83|22270.83|22345.63|22265.63|10
1731945070000|2024-11-18 15:51:10|22350.33|22270.33|22350|22270|22352.08|22272.08|22348.87|22268.87|10
1731945080000|2024-11-18 15:51:20|22350.31|22270.31|22354.55|22274.55|22354.55|22274.55|22350.15|22270.15|10
1731945090000|2024-11-18 15:51:30|22356.13|22276.13|22359.9|22279.9|22359.9|22279.9|22355.77|22275.77|10
1731945100000|2024-11-18 15:51:40|22359.34|22279.34|22361.95|22281.95|22362.77|22282.77|22359.29|22279.29|10
1731945110000|2024-11-18 15:51:50|22361.43|22281.43|22361.64|22281.64|22361.64|22281.64|22359.05|22279.05|10
1731945120000|2024-11-18 15:52:00|22361.09|22281.09|22368.11|22288.11|22368.11|22288.11|22360.43|22280.43|10
1731945130000|2024-11-18 15:52:10|22370.89|22290.89|22380.9|22300.9|22380.9|22300.9|22370.89|22290.89|10
1731945140000|2024-11-18 15:52:20|22381.07|22301.07|22386.33|22306.33|22386.33|22306.33|22377.63|22297.63|10
1731945150000|2024-11-18 15:52:30|22388.85|22308.85|22393.26|22313.26|22393.67|22313.67|22388.85|22308.85|10
1731945160000|2024-11-18 15:52:40|22393.22|22313.22|22394.72|22314.72|22397.25|22317.25|22392.59|22312.59|10
1731945170000|2024-11-18 15:52:50|22394.33|22314.33|22396.46|22316.46|22397.02|22317.02|22393.12|22313.12|10
1731945180000|2024-11-18 15:53:00|22397.36|22317.36|22397.4|22317.4|22398.78|22318.78|22396.56|22316.56|10
1731945190000|2024-11-18 15:53:10|22397.44|22317.44|22388.84|22308.84|22397.44|22317.44|22388.84|22308.84|10
1731945200000|2024-11-18 15:53:20|22390.07|22310.07|22391.58|22311.58|22391.58|22311.58|22387.71|22307.71|10
1731945210000|2024-11-18 15:53:30|22391.32|22311.32|22384.91|22304.91|22392.37|22312.37|22384.91|22304.91|10
1731945220000|2024-11-18 15:53:40|22384.05|22304.05|22390.45|22310.45|22390.69|22310.69|22382.55|22302.55|10
1731945230000|2024-11-18 15:53:50|22392.02|22312.02|22397.25|22317.25|22397.25|22317.25|22392.02|22312.02|10
1731945240000|2024-11-18 15:54:00|22398.84|22318.84|22401.44|22321.44|22404.45|22324.45|22398.58|22318.58|10
1731945250000|2024-11-18 15:54:10|22401.76|22321.76|22403.75|22323.75|22403.75|22323.75|22399.22|22319.22|10
1731945260000|2024-11-18 15:54:20|22404.25|22324.25|22403.06|22323.06|22404.25|22324.25|22401.16|22321.16|10
1731945270000|2024-11-18 15:54:30|22403.08|22323.08|22408.2|22328.2|22409.43|22329.43|22403.08|22323.08|10
1731945280000|2024-11-18 15:54:40|22408.37|22328.37|22412.08|22332.08|22412.89|22332.89|22408.3|22328.3|10
1731945290000|2024-11-18 15:54:50|22412.67|22332.67|22414.81|22334.81|22415.28|22335.28|22412.09|22332.09|10
1731945300000|2024-11-18 15:55:00|22414.86|22334.86|22431.24|22351.24|22431.24|22351.24|22414.67|22334.67|10
1731945310000|2024-11-18 15:55:10|22428.7|22348.7|22423.89|22343.89|22428.7|22348.7|22423.89|22343.89|10
1731945320000|2024-11-18 15:55:20|22423.16|22343.16|22423.92|22343.92|22423.92|22343.92|22420.96|22340.96|10
1731945330000|2024-11-18 15:55:30|22423.49|22343.49|22433.9|22353.9|22433.9|22353.9|22423.49|22343.49|10
1731945340000|2024-11-18 15:55:40|22435.27|22355.27|22434.39|22354.39|22436.75|22356.75|22434.39|22354.39|10
1731945350000|2024-11-18 15:55:50|22434.13|22354.13|22426.85|22346.85|22434.13|22354.13|22426.85|22346.85|10
1731945360000|2024-11-18 15:56:00|22425.2|22345.2|22430.5|22350.5|22430.78|22350.78|22425.2|22345.2|10
1731945370000|2024-11-18 15:56:10|22431.82|22351.82|22430.84|22350.84|22431.82|22351.82|22427.41|22347.41|10
1731945380000|2024-11-18 15:56:20|22428.95|22348.95|22424.12|22344.12|22429.7|22349.7|22423.81|22343.81|10
1731945390000|2024-11-18 15:56:30|22422.95|22342.95|22421.65|22341.65|22424.23|22344.23|22421.65|22341.65|10
1731945400000|2024-11-18 15:56:40|22423.61|22343.61|22426.4|22346.4|22426.4|22346.4|22423.15|22343.15|10
1731945410000|2024-11-18 15:56:50|22426.58|22346.58|22414.48|22334.48|22426.58|22346.58|22414.48|22334.48|10
1731945420000|2024-11-18 15:57:00|22413.61|22333.61|22406.83|22326.83|22413.61|22333.61|22406.42|22326.42|10
1731945430000|2024-11-18 15:57:10|22405.89|22325.89|22401.04|22321.04|22405.89|22325.89|22400.35|22320.35|10
1731945440000|2024-11-18 15:57:20|22401.38|22321.38|22388.47|22308.47|22401.38|22321.38|22388.22|22308.22|10
1731945450000|2024-11-18 15:57:30|22386.64|22306.64|22368.87|22288.87|22386.64|22306.64|22368.87|22288.87|10
1731945460000|2024-11-18 15:57:40|22367.99|22287.99|22369.41|22289.41|22369.91|22289.91|22365.41|22285.41|10
1731945470000|2024-11-18 15:57:50|22369.71|22289.71|22367.16|22287.16|22369.71|22289.71|22367.16|22287.16|10
1731945480000|2024-11-18 15:58:00|22364.87|22284.87|22351.9|22271.9|22364.87|22284.87|22351.9|22271.9|10
1731945490000|2024-11-18 15:58:10|22350.59|22270.59|22351.71|22271.71|22351.71|22271.71|22347.89|22267.89|10
1731945500000|2024-11-18 15:58:20|22350.93|22270.93|22361.72|22281.72|22361.72|22281.72|22350.93|22270.93|10
1731945510000|2024-11-18 15:58:30|22361.92|22281.92|22348.48|22268.48|22362.32|22282.32|22347.27|22267.27|10
1731945520000|2024-11-18 15:58:40|22347.75|22267.75|22357.92|22277.92|22359.34|22279.34|22347.75|22267.75|10
1731945530000|2024-11-18 15:58:50|22358.63|22278.63|22360.58|22280.58|22360.58|22280.58|22355.36|22275.36|10
1731945540000|2024-11-18 15:59:00|22359.85|22279.85|22369.04|22289.04|22369.04|22289.04|22359.79|22279.79|9
1731945550000|2024-11-18 15:59:10|22368.83|22288.83|22372.76|22292.76|22373.84|22293.84|22368.83|22288.83|10
1731945560000|2024-11-18 15:59:20|22372.71|22292.71|22364.96|22284.96|22372.71|22292.71|22364.96|22284.96|10
1731945570000|2024-11-18 15:59:30|22361.01|22281.01|22361.89|22281.89|22362.82|22282.82|22361.01|22281.01|10
1731945580000|2024-11-18 15:59:40|22362.04|22282.04|22356.2|22276.2|22362.04|22282.04|22355.29|22275.29|10
1731945590000|2024-11-18 15:59:50|22356.04|22276.04|22358.91|22278.91|22358.91|22278.91|22355.96|22275.96|10
1731945600000|2024-11-18 16:00:00|22359.38|22279.38|22357.83|22277.83|22360.7|22280.7|22357.83|22277.83|10
1731945610000|2024-11-18 16:00:10|22361.66|22281.66|22371.62|22291.62|22371.62|22291.62|22361.66|22281.66|10
1731945620000|2024-11-18 16:00:20|22374.41|22294.41|22373.55|22293.55|22374.61|22294.61|22371.83|22291.83|10
1731945630000|2024-11-18 16:00:30|22375.41|22295.41|22372.2|22292.2|22376.9|22296.9|22372.2|22292.2|10
1731945640000|2024-11-18 16:00:40|22371.2|22291.2|22356.9|22276.9|22371.2|22291.2|22356.9|22276.9|10
1731945650000|2024-11-18 16:00:50|22355.72|22275.72|22347.55|22267.55|22355.72|22275.72|22346.1|22266.1|10
1731945660000|2024-11-18 16:01:00|22347.42|22267.42|22358.87|22278.87|22358.87|22278.87|22347.42|22267.42|10
1731945670000|2024-11-18 16:01:10|22359.09|22279.09|22358.77|22278.77|22359.09|22279.09|22356.74|22276.74|10
1731945680000|2024-11-18 16:01:20|22360.53|22280.53|22369.2|22289.2|22369.24|22289.24|22360.53|22280.53|10
1731945690000|2024-11-18 16:01:30|22370.84|22290.84|22375.44|22295.44|22375.44|22295.44|22370.84|22290.84|10
1731945700000|2024-11-18 16:01:40|22375.34|22295.34|22382.5|22302.5|22382.5|22302.5|22375.34|22295.34|10
1731945710000|2024-11-18 16:01:50|22383.99|22303.99|22396.31|22316.31|22396.31|22316.31|22383.99|22303.99|9
1731945720000|2024-11-18 16:02:00|22395.57|22315.57|22405.78|22325.78|22405.95|22325.95|22395.57|22315.57|10
1731945730000|2024-11-18 16:02:10|22404.09|22324.09|22391.23|22311.23|22404.09|22324.09|22390.85|22310.85|10
1731945740000|2024-11-18 16:02:20|22388.72|22308.72|22375.83|22295.83|22388.72|22308.72|22375.8|22295.8|10
1731945750000|2024-11-18 16:02:30|22374.93|22294.93|22359.58|22279.58|22374.93|22294.93|22359.58|22279.58|10
1731945760000|2024-11-18 16:02:40|22360.21|22280.21|22357.5|22277.5|22360.77|22280.77|22356.28|22276.28|10
1731945770000|2024-11-18 16:02:50|22356.51|22276.51|22348.38|22268.38|22356.51|22276.51|22347.74|22267.74|10
1731945780000|2024-11-18 16:03:00|22348.95|22268.95|22338.4|22258.4|22348.95|22268.95|22338.4|22258.4|10
1731945790000|2024-11-18 16:03:10|22339.42|22259.42|22334.77|22254.77|22340.32|22260.32|22334.77|22254.77|10
1731945800000|2024-11-18 16:03:20|22334.62|22254.62|22331.41|22251.41|22334.62|22254.62|22329.11|22249.11|10
1731945810000|2024-11-18 16:03:30|22331.38|22251.38|22320.6|22240.6|22332.43|22252.43|22320|22240|10
1731945820000|2024-11-18 16:03:40|22318.87|22238.87|22306.9|22226.9|22318.87|22238.87|22306.9|22226.9|10
1731945830000|2024-11-18 16:03:50|22306.45|22226.45|22307.66|22227.66|22310.5|22230.5|22306.45|22226.45|10
1731945840000|2024-11-18 16:04:00|22307.54|22227.54|22293.3|22213.3|22307.54|22227.54|22292.89|22212.89|10
1731945850000|2024-11-18 16:04:10|22291.05|22211.05|22288.2|22208.2|22293.74|22213.74|22286.83|22206.83|10
1731945860000|2024-11-18 16:04:20|22288.25|22208.25|22278.74|22198.74|22288.25|22208.25|22278.74|22198.74|10
1731945870000|2024-11-18 16:04:30|22279.38|22199.38|22281.58|22201.58|22281.58|22201.58|22277.11|22197.11|10
1731945880000|2024-11-18 16:04:40|22281.86|22201.86|22283.24|22203.24|22286.37|22206.37|22281.84|22201.84|10
1731945890000|2024-11-18 16:04:50|22282.5|22202.5|22285.37|22205.37|22285.37|22205.37|22282.5|22202.5|10
1731945900000|2024-11-18 16:05:00|22284.51|22204.51|22283.03|22203.03|22286.32|22206.32|22283.03|22203.03|10
1731945910000|2024-11-18 16:05:10|22283.9|22203.9|22284.01|22204.01|22286.47|22206.47|22283.36|22203.36|9
1731945920000|2024-11-18 16:05:20|22283.32|22203.32|22278.43|22198.43|22284.34|22204.34|22278.43|22198.43|10
1731945930000|2024-11-18 16:05:30|22278.1|22198.1|22280.74|22200.74|22280.74|22200.74|22278.1|22198.1|10
1731945940000|2024-11-18 16:05:40|22280.76|22200.76|22285.06|22205.06|22285.06|22205.06|22279.88|22199.88|10
1731945950000|2024-11-18 16:05:50|22285.68|22205.68|22283.15|22203.15|22286.38|22206.38|22282.87|22202.87|10
1731945960000|2024-11-18 16:06:00|22283.28|22203.28|22288.42|22208.42|22288.42|22208.42|22283.28|22203.28|10
1731945970000|2024-11-18 16:06:10|22290.27|22210.27|22290.46|22210.46|22292.25|22212.25|22289.83|22209.83|10
1731945980000|2024-11-18 16:06:20|22290.99|22210.99|22289.4|22209.4|22291.42|22211.42|22288.03|22208.03|10
1731945990000|2024-11-18 16:06:30|22289.73|22209.73|22295.16|22215.16|22295.16|22215.16|22289.6|22209.6|10
1731946000000|2024-11-18 16:06:40|22294.09|22214.09|22298.43|22218.43|22298.43|22218.43|22293.99|22213.99|10
1731946010000|2024-11-18 16:06:50|22299.85|22219.85|22297.14|22217.14|22303.59|22223.59|22296.78|22216.78|10
1731946020000|2024-11-18 16:07:00|22297.46|22217.46|22299.05|22219.05|22301.73|22221.73|22296.9|22216.9|10
1731946030000|2024-11-18 16:07:10|22299.2|22219.2|22297.6|22217.6|22299.2|22219.2|22297.42|22217.42|10
1731946040000|2024-11-18 16:07:20|22298.13|22218.13|22299.4|22219.4|22299.4|22219.4|22296.99|22216.99|10
1731946050000|2024-11-18 16:07:30|22299.92|22219.92|22298.01|22218.01|22300.81|22220.81|22298.01|22218.01|10
1731946060000|2024-11-18 16:07:40|22297.68|22217.68|22300.25|22220.25|22301.81|22221.81|22297.68|22217.68|10
1731946070000|2024-11-18 16:07:50|22301.27|22221.27|22295.9|22215.9|22301.47|22221.47|22295.75|22215.75|10
1731946080000|2024-11-18 16:08:00|22295.71|22215.71|22287.31|22207.31|22295.71|22215.71|22287.31|22207.31|10
1731946090000|2024-11-18 16:08:10|22288.43|22208.43|22293.82|22213.82|22293.82|22213.82|22288.43|22208.43|10
1731946100000|2024-11-18 16:08:20|22294.28|22214.28|22294.03|22214.03|22295.66|22215.66|22294.01|22214.01|10
1731946110000|2024-11-18 16:08:30|22294.59|22214.59|22286.18|22206.18|22294.59|22214.59|22286.18|22206.18|10
1731946120000|2024-11-18 16:08:40|22287.38|22207.38|22284.01|22204.01|22287.38|22207.38|22281.66|22201.66|10
1731946130000|2024-11-18 16:08:50|22283.02|22203.02|22282.83|22202.83|22284.86|22204.86|22282.08|22202.08|10
1731946140000|2024-11-18 16:09:00|22282.54|22202.54|22271.66|22191.66|22282.54|22202.54|22271.66|22191.66|10
1731946150000|2024-11-18 16:09:10|22270.79|22190.79|22262.87|22182.87|22270.79|22190.79|22261.63|22181.63|10
1731946160000|2024-11-18 16:09:20|22262.56|22182.56|22262.39|22182.39|22262.56|22182.56|22260.58|22180.58|10
1731946170000|2024-11-18 16:09:30|22262.85|22182.85|22264.85|22184.85|22264.85|22184.85|22262.63|22182.63|10
1731946180000|2024-11-18 16:09:40|22265.88|22185.88|22264.65|22184.65|22269.58|22189.58|22264.65|22184.65|10
1731946190000|2024-11-18 16:09:50|22264.86|22184.86|22263.59|22183.59|22268.87|22188.87|22261.16|22181.16|10
1731946200000|2024-11-18 16:10:00|22263.68|22183.68|22266.75|22186.75|22266.75|22186.75|22260.86|22180.86|10
1731946210000|2024-11-18 16:10:10|22267.35|22187.35|22266.66|22186.66|22267.35|22187.35|22265.07|22185.07|10
1731946220000|2024-11-18 16:10:20|22268.31|22188.31|22265.02|22185.02|22268.31|22188.31|22264.23|22184.23|9
1731946230000|2024-11-18 16:10:30|22265.2|22185.2|22272.51|22192.51|22272.51|22192.51|22265.2|22185.2|10
1731946240000|2024-11-18 16:10:40|22273.14|22193.14|22277.31|22197.31|22277.89|22197.89|22273.14|22193.14|10
1731946250000|2024-11-18 16:10:50|22276.73|22196.73|22276.46|22196.46|22276.83|22196.83|22275.98|22195.98|10
1731946260000|2024-11-18 16:11:00|22276.91|22196.91|22290|22210|22290|22210|22276.91|22196.91|10
1731946270000|2024-11-18 16:11:10|22291.52|22211.52|22298.63|22218.63|22301.96|22221.96|22291.52|22211.52|10
1731946280000|2024-11-18 16:11:20|22299.89|22219.89|22302.16|22222.16|22302.69|22222.69|22299.89|22219.89|10
1731946290000|2024-11-18 16:11:30|22302.2|22222.2|22307.92|22227.92|22307.92|22227.92|22301.12|22221.12|10
1731946300000|2024-11-18 16:11:40|22308.17|22228.17|22307.4|22227.4|22309.03|22229.03|22305.42|22225.42|10
1731946310000|2024-11-18 16:11:50|22306.5|22226.5|22302.15|22222.15|22306.5|22226.5|22300.87|22220.87|10
1731946320000|2024-11-18 16:12:00|22302.4|22222.4|22302.23|22222.23|22303.63|22223.63|22301.94|22221.94|10
1731946330000|2024-11-18 16:12:10|22300.92|22220.92|22305.8|22225.8|22305.8|22225.8|22300.92|22220.92|10
1731946340000|2024-11-18 16:12:20|22305.5|22225.5|22317.02|22237.02|22317.02|22237.02|22305.5|22225.5|10
1731946350000|2024-11-18 16:12:30|22316.57|22236.57|22312.09|22232.09|22317.82|22237.82|22312.09|22232.09|10
1731946360000|2024-11-18 16:12:40|22310.89|22230.89|22301.45|22221.45|22310.89|22230.89|22300.61|22220.61|10
1731946370000|2024-11-18 16:12:50|22301.22|22221.22|22301.28|22221.28|22302.02|22222.02|22300.74|22220.74|10
1731946380000|2024-11-18 16:13:00|22300.7|22220.7|22309.43|22229.43|22309.43|22229.43|22300.7|22220.7|10
1731946390000|2024-11-18 16:13:10|22309.49|22229.49|22299.95|22219.95|22309.49|22229.49|22299.95|22219.95|10
1731946400000|2024-11-18 16:13:20|22299.85|22219.85|22295.91|22215.91|22300.95|22220.95|22295.85|22215.85|10
1731946410000|2024-11-18 16:13:30|22297.51|22217.51|22303.03|22223.03|22303.03|22223.03|22295.5|22215.5|10
1731946420000|2024-11-18 16:13:40|22302.39|22222.39|22316.09|22236.09|22316.16|22236.16|22302.39|22222.39|10
1731946430000|2024-11-18 16:13:50|22315.92|22235.92|22324.35|22244.35|22324.35|22244.35|22315.92|22235.92|10
1731946440000|2024-11-18 16:14:00|22323.99|22243.99|22323.3|22243.3|22326.93|22246.93|22323.3|22243.3|10
1731946450000|2024-11-18 16:14:10|22322.53|22242.53|22324.96|22244.96|22324.96|22244.96|22320.48|22240.48|10
1731946460000|2024-11-18 16:14:20|22325.31|22245.31|22326.84|22246.84|22327.93|22247.93|22325.31|22245.31|10
1731946470000|2024-11-18 16:14:30|22326.07|22246.07|22327.38|22247.38|22327.38|22247.38|22324.78|22244.78|10
1731946480000|2024-11-18 16:14:40|22328.32|22248.32|22326.76|22246.76|22329.64|22249.64|22326.76|22246.76|10
1731946490000|2024-11-18 16:14:50|22327.2|22247.2|22324.53|22244.53|22327.2|22247.2|22323.22|22243.22|10
1731946500000|2024-11-18 16:15:00|22325.51|22245.51|22322.49|22242.49|22326.98|22246.98|22322.49|22242.49|10
1731946510000|2024-11-18 16:15:10|22322.12|22242.12|22317.89|22237.89|22322.12|22242.12|22317.36|22237.36|10
1731946520000|2024-11-18 16:15:20|22317.02|22237.02|22309.95|22229.95|22317.02|22237.02|22309.95|22229.95|10
1731946530000|2024-11-18 16:15:30|22310.22|22230.22|22303.87|22223.87|22310.22|22230.22|22303.87|22223.87|10
1731946540000|2024-11-18 16:15:40|22303.94|22223.94|22301.42|22221.42|22303.94|22223.94|22301.03|22221.03|10
1731946550000|2024-11-18 16:15:50|22301|22221|22291.93|22211.93|22301|22221|22291.93|22211.93|10
1731946560000|2024-11-18 16:16:00|22290.7|22210.7|22291.98|22211.98|22293.01|22213.01|22290.32|22210.32|10
1731946570000|2024-11-18 16:16:10|22293.35|22213.35|22299.45|22219.45|22299.93|22219.93|22293.35|22213.35|10
1731946580000|2024-11-18 16:16:20|22299.13|22219.13|22302.83|22222.83|22302.87|22222.87|22299.13|22219.13|10
1731946590000|2024-11-18 16:16:30|22302.91|22222.91|22305.29|22225.29|22305.52|22225.52|22302.91|22222.91|10
1731946600000|2024-11-18 16:16:40|22307.88|22227.88|22327.24|22247.24|22327.54|22247.54|22307.88|22227.88|10
1731946610000|2024-11-18 16:16:50|22331.65|22251.65|22327.57|22247.57|22333.78|22253.78|22327.57|22247.57|10
1731946620000|2024-11-18 16:17:00|22327.32|22247.32|22320.62|22240.62|22327.42|22247.42|22319.74|22239.74|10
1731946630000|2024-11-18 16:17:10|22321.33|22241.33|22316.43|22236.43|22324.19|22244.19|22316.43|22236.43|10
1731946640000|2024-11-18 16:17:20|22316.27|22236.27|22300.73|22220.73|22316.27|22236.27|22299.45|22219.45|10
1731946650000|2024-11-18 16:17:30|22301.88|22221.88|22300.79|22220.79|22301.88|22221.88|22297.76|22217.76|10
1731946660000|2024-11-18 16:17:40|22303.89|22223.89|22320.4|22240.4|22320.4|22240.4|22303.89|22223.89|10
1731946670000|2024-11-18 16:17:50|22320.26|22240.26|22326.49|22246.49|22327.14|22247.14|22320.26|22240.26|10
1731946680000|2024-11-18 16:18:00|22326.67|22246.67|22323.38|22243.38|22326.67|22246.67|22321.7|22241.7|10
1731946690000|2024-11-18 16:18:10|22323.67|22243.67|22328.16|22248.16|22328.55|22248.55|22323.56|22243.56|10
1731946700000|2024-11-18 16:18:20|22329.6|22249.6|22326.82|22246.82|22332.24|22252.24|22326.82|22246.82|10
1731946710000|2024-11-18 16:18:30|22326.94|22246.94|22329.41|22249.41|22330.14|22250.14|22326.5|22246.5|10
1731946720000|2024-11-18 16:18:40|22329.33|22249.33|22325.26|22245.26|22329.33|22249.33|22325.26|22245.26|10
1731946730000|2024-11-18 16:18:50|22324.98|22244.98|22322.87|22242.87|22326.43|22246.43|22322.2|22242.2|10
1731946740000|2024-11-18 16:19:00|22322.05|22242.05|22322.34|22242.34|22324.52|22244.52|22322.05|22242.05|10
1731946750000|2024-11-18 16:19:10|22322.99|22242.99|22313.4|22233.4|22323.53|22243.53|22313.4|22233.4|10
1731946760000|2024-11-18 16:19:20|22315.4|22235.4|22319.28|22239.28|22319.28|22239.28|22314.99|22234.99|10
1731946770000|2024-11-18 16:19:30|22319.2|22239.2|22321.67|22241.67|22321.97|22241.97|22319.19|22239.19|10
1731946780000|2024-11-18 16:19:40|22322.48|22242.48|22321.36|22241.36|22322.89|22242.89|22320.66|22240.66|10
1731946790000|2024-11-18 16:19:50|22322.28|22242.28|22316.44|22236.44|22322.28|22242.28|22315.55|22235.55|10
1731946800000|2024-11-18 16:20:00|22316.03|22236.03|22314.51|22234.51|22318.28|22238.28|22313.83|22233.83|10
1731946810000|2024-11-18 16:20:10|22315.93|22235.93|22316.54|22236.54|22316.54|22236.54|22311.3|22231.3|10
1731946820000|2024-11-18 16:20:20|22320.52|22240.52|22313.75|22233.75|22321.08|22241.08|22313.75|22233.75|10
1731946830000|2024-11-18 16:20:30|22311.78|22231.78|22310.26|22230.26|22311.78|22231.78|22307.01|22227.01|10
1731946840000|2024-11-18 16:20:40|22310.37|22230.37|22312.7|22232.7|22313.29|22233.29|22310.37|22230.37|9
1731946850000|2024-11-18 16:20:50|22311.39|22231.39|22311.45|22231.45|22312.84|22232.84|22311.32|22231.32|9
1731946860000|2024-11-18 16:21:00|22311.76|22231.76|22309.87|22229.87|22311.76|22231.76|22307.01|22227.01|10
1731946870000|2024-11-18 16:21:10|22308.75|22228.75|22312.81|22232.81|22312.81|22232.81|22306.28|22226.28|10
1731946880000|2024-11-18 16:21:20|22316.83|22236.83|22319.47|22239.47|22321.49|22241.49|22316.83|22236.83|10
1731946890000|2024-11-18 16:21:30|22320.65|22240.65|22325.84|22245.84|22325.84|22245.84|22320.65|22240.65|10
1731946900000|2024-11-18 16:21:40|22325.92|22245.92|22323.78|22243.78|22328.87|22248.87|22323.78|22243.78|10
1731946910000|2024-11-18 16:21:50|22324.43|22244.43|22319.11|22239.11|22324.43|22244.43|22319.11|22239.11|10
1731946920000|2024-11-18 16:22:00|22315.92|22235.92|22307.64|22227.64|22315.92|22235.92|22307.64|22227.64|10
1731946930000|2024-11-18 16:22:10|22306.21|22226.21|22301.68|22221.68|22306.21|22226.21|22301.19|22221.19|10
1731946940000|2024-11-18 16:22:20|22301.83|22221.83|22300.09|22220.09|22305.56|22225.56|22300.09|22220.09|10
1731946950000|2024-11-18 16:22:30|22300.59|22220.59|22296.48|22216.48|22301.37|22221.37|22296.48|22216.48|10
1731946960000|2024-11-18 16:22:40|22295.7|22215.7|22292.75|22212.75|22299.05|22219.05|22292.45|22212.45|10
1731946970000|2024-11-18 16:22:50|22293.36|22213.36|22287.75|22207.75|22293.36|22213.36|22287.29|22207.29|10
1731946980000|2024-11-18 16:23:00|22287.04|22207.04|22287.86|22207.86|22289.74|22209.74|22286.82|22206.82|10
1731946990000|2024-11-18 16:23:10|22287.74|22207.74|22296.33|22216.33|22296.33|22216.33|22287.74|22207.74|10
1731947000000|2024-11-18 16:23:20|22296.1|22216.1|22298.46|22218.46|22302.23|22222.23|22296.1|22216.1|10
1731947010000|2024-11-18 16:23:30|22299.1|22219.1|22303.35|22223.35|22303.87|22223.87|22299.1|22219.1|10
1731947020000|2024-11-18 16:23:40|22302.83|22222.83|22302.3|22222.3|22303.46|22223.46|22300.9|22220.9|10
1731947030000|2024-11-18 16:23:50|22301.77|22221.77|22303.09|22223.09|22303.09|22223.09|22300.7|22220.7|10
1731947040000|2024-11-18 16:24:00|22303.44|22223.44|22308.62|22228.62|22308.62|22228.62|22302.82|22222.82|10
1731947050000|2024-11-18 16:24:10|22310.48|22230.48|22307.24|22227.24|22312.32|22232.32|22306.24|22226.24|10
1731947060000|2024-11-18 16:24:20|22308.93|22228.93|22309.21|22229.21|22309.59|22229.59|22306.71|22226.71|10
1731947070000|2024-11-18 16:24:30|22309.23|22229.23|22306.46|22226.46|22311.13|22231.13|22305.54|22225.54|9
1731947080000|2024-11-18 16:24:40|22306.76|22226.76|22310.86|22230.86|22310.86|22230.86|22304.96|22224.96|10
1731947090000|2024-11-18 16:24:50|22310.7|22230.7|22309.53|22229.53|22311.87|22231.87|22309.08|22229.08|10
1731947100000|2024-11-18 16:25:00|22309.7|22229.7|22300.62|22220.62|22309.7|22229.7|22300.62|22220.62|10
1731947110000|2024-11-18 16:25:10|22300.88|22220.88|22301.98|22221.98|22302.33|22222.33|22300.88|22220.88|10
1731947120000|2024-11-18 16:25:20|22301.64|22221.64|22305.5|22225.5|22305.96|22225.96|22301.64|22221.64|10
1731947130000|2024-11-18 16:25:30|22304.37|22224.37|22305.26|22225.26|22305.26|22225.26|22303.13|22223.13|10
1731947140000|2024-11-18 16:25:40|22303.87|22223.87|22308.12|22228.12|22308.12|22228.12|22302.98|22222.98|10
1731947150000|2024-11-18 16:25:50|22309.06|22229.06|22327.99|22247.99|22328.27|22248.27|22308.62|22228.62|10
1731947160000|2024-11-18 16:26:00|22328.26|22248.26|22326.98|22246.98|22329.76|22249.76|22324.49|22244.49|10
1731947170000|2024-11-18 16:26:10|22328.29|22248.29|22335.33|22255.33|22335.43|22255.43|22328.29|22248.29|10
1731947180000|2024-11-18 16:26:20|22341.33|22261.33|22341.33|22261.33|22341.98|22261.98|22339.19|22259.19|9
1731947190000|2024-11-18 16:26:30|22342.16|22262.16|22342.94|22262.94|22343.66|22263.66|22341.22|22261.22|10
1731947200000|2024-11-18 16:26:40|22342.15|22262.15|22341.42|22261.42|22343.57|22263.57|22341.42|22261.42|9
1731947210000|2024-11-18 16:26:50|22340.77|22260.77|22341.34|22261.34|22341.72|22261.72|22339.82|22259.82|10
1731947220000|2024-11-18 16:27:00|22340.62|22260.62|22340.72|22260.72|22341.88|22261.88|22339.51|22259.51|10
1731947230000|2024-11-18 16:27:10|22340.76|22260.76|22341.68|22261.68|22341.68|22261.68|22338.74|22258.74|10
1731947240000|2024-11-18 16:27:20|22341.53|22261.53|22340.9|22260.9|22341.53|22261.53|22338.97|22258.97|10
1731947250000|2024-11-18 16:27:30|22340.55|22260.55|22347.12|22267.12|22347.12|22267.12|22340.55|22260.55|10
1731947260000|2024-11-18 16:27:40|22346.43|22266.43|22346.2|22266.2|22346.98|22266.98|22342.84|22262.84|10
1731947270000|2024-11-18 16:27:50|22344.63|22264.63|22352.77|22272.77|22352.77|22272.77|22343.63|22263.63|10
1731947280000|2024-11-18 16:28:00|22353.86|22273.86|22347.41|22267.41|22354.42|22274.42|22346.16|22266.16|10
1731947290000|2024-11-18 16:28:10|22345.22|22265.22|22343.63|22263.63|22345.22|22265.22|22343.17|22263.17|10
1731947300000|2024-11-18 16:28:20|22342.36|22262.36|22345.68|22265.68|22346.24|22266.24|22342.25|22262.25|10
1731947310000|2024-11-18 16:28:30|22345.35|22265.35|22344.9|22264.9|22345.35|22265.35|22342.09|22262.09|10
1731947320000|2024-11-18 16:28:40|22345.15|22265.15|22345.58|22265.58|22347.68|22267.68|22345.15|22265.15|10
1731947330000|2024-11-18 16:28:50|22346.07|22266.07|22340.27|22260.27|22346.07|22266.07|22340.27|22260.27|10
1731947340000|2024-11-18 16:29:00|22339.78|22259.78|22340.15|22260.15|22341.32|22261.32|22338.67|22258.67|9
1731947350000|2024-11-18 16:29:10|22339.9|22259.9|22342.13|22262.13|22342.13|22262.13|22339.9|22259.9|10
1731947360000|2024-11-18 16:29:20|22343.14|22263.14|22340.61|22260.61|22343.14|22263.14|22340.19|22260.19|10
1731947370000|2024-11-18 16:29:30|22344.28|22264.28|22346.79|22266.79|22347.47|22267.47|22344.28|22264.28|10
1731947380000|2024-11-18 16:29:40|22346.63|22266.63|22348.92|22268.92|22348.92|22268.92|22346.63|22266.63|10
1731947390000|2024-11-18 16:29:50|22349.4|22269.4|22347.14|22267.14|22350.36|22270.36|22347.14|22267.14|10
1731947400000|2024-11-18 16:30:00|22346.55|22266.55|22342.96|22262.96|22346.96|22266.96|22342.82|22262.82|10
1731947410000|2024-11-18 16:30:10|22344.13|22264.13|22345.12|22265.12|22347.35|22267.35|22344.13|22264.13|10
1731947420000|2024-11-18 16:30:20|22344.53|22264.53|22343.56|22263.56|22344.87|22264.87|22342.21|22262.21|10
1731947430000|2024-11-18 16:30:30|22343.47|22263.47|22339.12|22259.12|22344.92|22264.92|22339.12|22259.12|10
1731947440000|2024-11-18 16:30:40|22338.6|22258.6|22324.32|22244.32|22338.6|22258.6|22322.38|22242.38|10
1731947450000|2024-11-18 16:30:50|22323.51|22243.51|22327.6|22247.6|22327.71|22247.71|22323.51|22243.51|9
1731947460000|2024-11-18 16:31:00|22328.7|22248.7|22337.94|22257.94|22337.94|22257.94|22328.7|22248.7|10
1731947470000|2024-11-18 16:31:10|22336.38|22256.38|22318.36|22238.36|22336.38|22256.38|22318.27|22238.27|10
1731947480000|2024-11-18 16:31:20|22319.16|22239.16|22326.78|22246.78|22326.78|22246.78|22318.47|22238.47|10
1731947490000|2024-11-18 16:31:30|22327.17|22247.17|22338.77|22258.77|22339.64|22259.64|22327.17|22247.17|10
1731947500000|2024-11-18 16:31:40|22340.1|22260.1|22340.92|22260.92|22345.06|22265.06|22340.1|22260.1|10
1731947510000|2024-11-18 16:31:50|22340.64|22260.64|22344.36|22264.36|22345.65|22265.65|22340.37|22260.37|10
1731947520000|2024-11-18 16:32:00|22343.98|22263.98|22336.48|22256.48|22343.98|22263.98|22336.48|22256.48|10
1731947530000|2024-11-18 16:32:10|22335.95|22255.95|22338.76|22258.76|22338.76|22258.76|22335.38|22255.38|10
1731947540000|2024-11-18 16:32:20|22338.9|22258.9|22338.37|22258.37|22338.9|22258.9|22336.01|22256.01|10
1731947550000|2024-11-18 16:32:30|22338.29|22258.29|22339.31|22259.31|22340|22260|22338.17|22258.17|10
1731947560000|2024-11-18 16:32:40|22339.06|22259.06|22343.6|22263.6|22344.33|22264.33|22339.06|22259.06|10
1731947570000|2024-11-18 16:32:50|22341.41|22261.41|22339|22259|22344.25|22264.25|22339|22259|10
1731947580000|2024-11-18 16:33:00|22339.97|22259.97|22346.61|22266.61|22346.61|22266.61|22339.01|22259.01|10
1731947590000|2024-11-18 16:33:10|22346.08|22266.08|22357.75|22277.75|22357.75|22277.75|22346.08|22266.08|10
1731947600000|2024-11-18 16:33:20|22358.97|22278.97|22353.38|22273.38|22358.97|22278.97|22353.38|22273.38|10
1731947610000|2024-11-18 16:33:30|22351.78|22271.78|22350.65|22270.65|22352.91|22272.91|22350.48|22270.48|10
1731947620000|2024-11-18 16:33:40|22351.06|22271.06|22352.6|22272.6|22353.32|22273.32|22351.06|22271.06|10
1731947630000|2024-11-18 16:33:50|22352.75|22272.75|22350.72|22270.72|22353.55|22273.55|22350.72|22270.72|10
1731947640000|2024-11-18 16:34:00|22350.43|22270.43|22352.61|22272.61|22354.21|22274.21|22349.06|22269.06|10
1731947650000|2024-11-18 16:34:10|22352.2|22272.2|22350.89|22270.89|22354.23|22274.23|22350.89|22270.89|10
1731947660000|2024-11-18 16:34:20|22351.07|22271.07|22351.98|22271.98|22355.02|22275.02|22351.07|22271.07|10
1731947670000|2024-11-18 16:34:30|22351.82|22271.82|22352.31|22272.31|22353.18|22273.18|22351.66|22271.66|10
1731947680000|2024-11-18 16:34:40|22352.41|22272.41|22351.94|22271.94|22352.41|22272.41|22351.53|22271.53|10
1731947690000|2024-11-18 16:34:50|22352.52|22272.52|22351.13|22271.13|22352.94|22272.94|22350.9|22270.9|10
1731947700000|2024-11-18 16:35:00|22350.78|22270.78|22351.92|22271.92|22351.92|22271.92|22350.24|22270.24|10
1731947710000|2024-11-18 16:35:10|22351.1|22271.1|22353.41|22273.41|22353.62|22273.62|22350.15|22270.15|10
1731947720000|2024-11-18 16:35:20|22353.23|22273.23|22353.69|22273.69|22353.69|22273.69|22352.16|22272.16|10
1731947730000|2024-11-18 16:35:30|22354.76|22274.76|22358.21|22278.21|22358.21|22278.21|22354.76|22274.76|10
1731947740000|2024-11-18 16:35:40|22358.31|22278.31|22359.68|22279.68|22360.57|22280.57|22358.27|22278.27|10
1731947750000|2024-11-18 16:35:50|22359.83|22279.83|22352.27|22272.27|22359.83|22279.83|22352.27|22272.27|10
1731947760000|2024-11-18 16:36:00|22346.23|22266.23|22340.66|22260.66|22346.23|22266.23|22339.66|22259.66|10
1731947770000|2024-11-18 16:36:10|22341.27|22261.27|22349.93|22269.93|22350.08|22270.08|22341.27|22261.27|10
1731947780000|2024-11-18 16:36:20|22349.68|22269.68|22339.7|22259.7|22350.06|22270.06|22338.21|22258.21|10
1731947790000|2024-11-18 16:36:30|22339.71|22259.71|22342.88|22262.88|22342.88|22262.88|22338.38|22258.38|10
1731947800000|2024-11-18 16:36:40|22343.22|22263.22|22348.2|22268.2|22348.92|22268.92|22343.22|22263.22|10
1731947810000|2024-11-18 16:36:50|22348.51|22268.51|22347.2|22267.2|22348.51|22268.51|22345.64|22265.64|10
1731947820000|2024-11-18 16:37:00|22344.32|22264.32|22349.03|22269.03|22349.03|22269.03|22344.32|22264.32|10
1731947830000|2024-11-18 16:37:10|22348.06|22268.06|22349.49|22269.49|22350.56|22270.56|22347.6|22267.6|10
1731947840000|2024-11-18 16:37:20|22347.82|22267.82|22349.01|22269.01|22349.01|22269.01|22345.78|22265.78|10
1731947850000|2024-11-18 16:37:30|22349.03|22269.03|22353.51|22273.51|22353.99|22273.99|22349.03|22269.03|10
1731947860000|2024-11-18 16:37:40|22354.49|22274.49|22355.3|22275.3|22355.3|22275.3|22353.24|22273.24|10
1731947870000|2024-11-18 16:37:50|22354.8|22274.8|22355.85|22275.85|22356.3|22276.3|22352.49|22272.49|10
1731947880000|2024-11-18 16:38:00|22356.37|22276.37|22357.78|22277.78|22357.78|22277.78|22356.37|22276.37|10
1731947890000|2024-11-18 16:38:10|22357.75|22277.75|22362.41|22282.41|22362.49|22282.49|22357.52|22277.52|10
1731947900000|2024-11-18 16:38:20|22362.72|22282.72|22362.69|22282.69|22362.72|22282.72|22360.79|22280.79|10
1731947910000|2024-11-18 16:38:30|22362.48|22282.48|22363.04|22283.04|22363.62|22283.62|22362.3|22282.3|10
1731947920000|2024-11-18 16:38:40|22362.87|22282.87|22361.61|22281.61|22362.87|22282.87|22360.25|22280.25|10
1731947930000|2024-11-18 16:38:50|22361.68|22281.68|22350.02|22270.02|22361.68|22281.68|22350.02|22270.02|10
1731947940000|2024-11-18 16:39:00|22348.42|22268.42|22335.83|22255.83|22348.42|22268.42|22335.83|22255.83|10
1731947950000|2024-11-18 16:39:10|22333.97|22253.97|22332.32|22252.32|22333.97|22253.97|22332.32|22252.32|10
1731947960000|2024-11-18 16:39:20|22332.16|22252.16|22330.18|22250.18|22332.21|22252.21|22329.67|22249.67|10
1731947970000|2024-11-18 16:39:30|22330.52|22250.52|22327.32|22247.32|22330.52|22250.52|22326.04|22246.04|10
1731947980000|2024-11-18 16:39:40|22327.63|22247.63|22326|22246|22327.63|22247.63|22325.79|22245.79|10
1731947990000|2024-11-18 16:39:50|22325.48|22245.48|22328.03|22248.03|22328.05|22248.05|22325.48|22245.48|10
1731948000000|2024-11-18 16:40:00|22327.57|22247.57|22328.9|22248.9|22328.9|22248.9|22325.12|22245.12|10
1731948010000|2024-11-18 16:40:10|22329.6|22249.6|22334.23|22254.23|22334.23|22254.23|22328.7|22248.7|10
1731948020000|2024-11-18 16:40:20|22333.71|22253.71|22323.64|22243.64|22334.02|22254.02|22323.64|22243.64|10
1731948030000|2024-11-18 16:40:30|22324.16|22244.16|22324.07|22244.07|22324.93|22244.93|22322.08|22242.08|10
1731948040000|2024-11-18 16:40:40|22323.56|22243.56|22322.96|22242.96|22323.84|22243.84|22322.56|22242.56|10
1731948050000|2024-11-18 16:40:50|22324.1|22244.1|22329.16|22249.16|22329.16|22249.16|22324.1|22244.1|10
1731948060000|2024-11-18 16:41:00|22329.3|22249.3|22323.05|22243.05|22330.25|22250.25|22323.05|22243.05|10
1731948070000|2024-11-18 16:41:10|22322.53|22242.53|22321.35|22241.35|22323.11|22243.11|22321.35|22241.35|9
1731948080000|2024-11-18 16:41:20|22318.34|22238.34|22311.37|22231.37|22318.34|22238.34|22310.58|22230.58|10
1731948090000|2024-11-18 16:41:30|22312.32|22232.32|22316.11|22236.11|22316.11|22236.11|22312.32|22232.32|10
1731948100000|2024-11-18 16:41:40|22315.55|22235.55|22313.19|22233.19|22315.55|22235.55|22313.04|22233.04|10
1731948110000|2024-11-18 16:41:50|22313.6|22233.6|22311.45|22231.45|22313.6|22233.6|22311.45|22231.45|10
1731948120000|2024-11-18 16:42:00|22310.98|22230.98|22314.02|22234.02|22314.82|22234.82|22310.98|22230.98|9
1731948130000|2024-11-18 16:42:10|22314.1|22234.1|22313.18|22233.18|22316.2|22236.2|22313.18|22233.18|10
1731948140000|2024-11-18 16:42:20|22312.97|22232.97|22309.05|22229.05|22313.21|22233.21|22309.05|22229.05|10
1731948150000|2024-11-18 16:42:30|22307.45|22227.45|22307.21|22227.21|22309.2|22229.2|22306.47|22226.47|10
1731948160000|2024-11-18 16:42:40|22308.19|22228.19|22304.99|22224.99|22309.85|22229.85|22304.99|22224.99|10
1731948170000|2024-11-18 16:42:50|22304.9|22224.9|22298.86|22218.86|22304.9|22224.9|22298.73|22218.73|10
1731948180000|2024-11-18 16:43:00|22298.68|22218.68|22286.77|22206.77|22298.68|22218.68|22286.29|22206.29|10
1731948190000|2024-11-18 16:43:10|22284.89|22204.89|22286.27|22206.27|22286.55|22206.55|22284.03|22204.03|10
1731948200000|2024-11-18 16:43:20|22287.5|22207.5|22289.79|22209.79|22289.97|22209.97|22287.5|22207.5|10
1731948210000|2024-11-18 16:43:30|22287.93|22207.93|22301.06|22221.06|22301.62|22221.62|22287.93|22207.93|10
1731948220000|2024-11-18 16:43:40|22299.69|22219.69|22298.78|22218.78|22300.53|22220.53|22298.78|22218.78|10
1731948230000|2024-11-18 16:43:50|22298.65|22218.65|22294.33|22214.33|22298.65|22218.65|22292.94|22212.94|10
1731948240000|2024-11-18 16:44:00|22294.86|22214.86|22286.99|22206.99|22295.22|22215.22|22286.99|22206.99|10
1731948250000|2024-11-18 16:44:10|22286.28|22206.28|22286.16|22206.16|22286.28|22206.28|22284.69|22204.69|10
1731948260000|2024-11-18 16:44:20|22286.25|22206.25|22285.35|22205.35|22287.29|22207.29|22285.35|22205.35|10
1731948270000|2024-11-18 16:44:30|22285.49|22205.49|22285.06|22205.06|22287.68|22207.68|22285.06|22205.06|9
1731948280000|2024-11-18 16:44:40|22285.83|22205.83|22287.19|22207.19|22288.47|22208.47|22285.83|22205.83|10
1731948290000|2024-11-18 16:44:50|22286.8|22206.8|22279.43|22199.43|22286.8|22206.8|22279.43|22199.43|10
1731948300000|2024-11-18 16:45:00|22276.69|22196.69|22276.62|22196.62|22278.29|22198.29|22275.08|22195.08|10
1731948310000|2024-11-18 16:45:10|22276.81|22196.81|22274.29|22194.29|22277.08|22197.08|22272.76|22192.76|10
1731948320000|2024-11-18 16:45:20|22275.59|22195.59|22278.6|22198.6|22278.6|22198.6|22275.59|22195.59|9
1731948330000|2024-11-18 16:45:30|22278.94|22198.94|22282.85|22202.85|22282.85|22202.85|22278.7|22198.7|10
1731948340000|2024-11-18 16:45:40|22284.69|22204.69|22288.15|22208.15|22292.71|22212.71|22284.69|22204.69|10
1731948350000|2024-11-18 16:45:50|22287.53|22207.53|22283.2|22203.2|22287.53|22207.53|22283.2|22203.2|10
1731948360000|2024-11-18 16:46:00|22280.6|22200.6|22265.97|22185.97|22280.6|22200.6|22265.97|22185.97|10
1731948370000|2024-11-18 16:46:10|22265.07|22185.07|22259.55|22179.55|22265.07|22185.07|22255.13|22175.13|10
1731948380000|2024-11-18 16:46:20|22258.39|22178.39|22239.56|22159.56|22260.34|22180.34|22239.56|22159.56|10
1731948390000|2024-11-18 16:46:30|22237.42|22157.42|22234.02|22154.02|22238.59|22158.59|22234.02|22154.02|10
1731948400000|2024-11-18 16:46:40|22236.05|22156.05|22224.01|22144.01|22236.05|22156.05|22224.01|22144.01|10
1731948410000|2024-11-18 16:46:50|22208.89|22128.89|22194.8|22114.8|22208.89|22128.89|22194.8|22114.8|10
1731948420000|2024-11-18 16:47:00|22195.04|22115.04|22191.9|22111.9|22195.04|22115.04|22188.98|22108.98|10
1731948430000|2024-11-18 16:47:10|22193.59|22113.59|22193.18|22113.18|22195.46|22115.46|22190.33|22110.33|10
1731948440000|2024-11-18 16:47:20|22193.02|22113.02|22198.38|22118.38|22198.38|22118.38|22193.02|22113.02|10
1731948450000|2024-11-18 16:47:30|22197.31|22117.31|22200.6|22120.6|22203.26|22123.26|22197.31|22117.31|10
1731948460000|2024-11-18 16:47:40|22199.6|22119.6|22199.07|22119.07|22200.17|22120.17|22197.9|22117.9|10
1731948470000|2024-11-18 16:47:50|22197.04|22117.04|22196.57|22116.57|22197.25|22117.25|22194.48|22114.48|10
1731948480000|2024-11-18 16:48:00|22196.84|22116.84|22197.84|22117.84|22199.73|22119.73|22196.7|22116.7|10
1731948490000|2024-11-18 16:48:10|22198.14|22118.14|22190.25|22110.25|22198.14|22118.14|22190.25|22110.25|10
1731948500000|2024-11-18 16:48:20|22190.56|22110.56|22187.43|22107.43|22191.47|22111.47|22187.43|22107.43|10
1731948510000|2024-11-18 16:48:30|22188.07|22108.07|22181.03|22101.03|22188.07|22108.07|22179.69|22099.69|10
1731948520000|2024-11-18 16:48:40|22182.17|22102.17|22178.24|22098.24|22183.07|22103.07|22178.24|22098.24|10
1731948530000|2024-11-18 16:48:50|22177.66|22097.66|22178.27|22098.27|22178.88|22098.88|22175.77|22095.77|10
1731948540000|2024-11-18 16:49:00|22177.93|22097.93|22162.33|22082.33|22177.93|22097.93|22162.33|22082.33|10
1731948550000|2024-11-18 16:49:10|22158.64|22078.64|22142.22|22062.22|22159.3|22079.3|22142.22|22062.22|10
1731948560000|2024-11-18 16:49:20|22140.78|22060.78|22135.98|22055.98|22140.78|22060.78|22134.9|22054.9|10
1731948570000|2024-11-18 16:49:30|22138.28|22058.28|22140.19|22060.19|22141.78|22061.78|22138.28|22058.28|10
1731948580000|2024-11-18 16:49:40|22139.79|22059.79|22142.59|22062.59|22142.59|22062.59|22137.54|22057.54|10
1731948590000|2024-11-18 16:49:50|22143.75|22063.75|22144.23|22064.23|22144.23|22064.23|22142.27|22062.27|9
1731948600000|2024-11-18 16:50:00|22145.01|22065.01|22144.04|22064.04|22146.05|22066.05|22139.53|22059.53|10
1731948610000|2024-11-18 16:50:10|22146.02|22066.02|22149.52|22069.52|22154.46|22074.46|22145.99|22065.99|10
1731948620000|2024-11-18 16:50:20|22148.23|22068.23|22147.39|22067.39|22150.05|22070.05|22147.2|22067.2|10
1731948630000|2024-11-18 16:50:30|22146.32|22066.32|22147.83|22067.83|22148.16|22068.16|22143.3|22063.3|10
1731948640000|2024-11-18 16:50:40|22148.45|22068.45|22151.72|22071.72|22151.72|22071.72|22148.45|22068.45|10
1731948650000|2024-11-18 16:50:50|22151.84|22071.84|22154.98|22074.98|22154.98|22074.98|22151.84|22071.84|10
1731948660000|2024-11-18 16:51:00|22155.74|22075.74|22153.07|22073.07|22161.11|22081.11|22152.77|22072.77|10
1731948670000|2024-11-18 16:51:10|22152.96|22072.96|22143.17|22063.17|22152.96|22072.96|22143.17|22063.17|10
1731948680000|2024-11-18 16:51:20|22142.69|22062.69|22137.36|22057.36|22143.21|22063.21|22137.11|22057.11|10
1731948690000|2024-11-18 16:51:30|22138.07|22058.07|22138.33|22058.33|22138.63|22058.63|22137.16|22057.16|10
1731948700000|2024-11-18 16:51:40|22137.15|22057.15|22136.02|22056.02|22137.15|22057.15|22135.46|22055.46|10
1731948710000|2024-11-18 16:51:50|22137.85|22057.85|22138.43|22058.43|22140.62|22060.62|22137.85|22057.85|10
1731948720000|2024-11-18 16:52:00|22138.72|22058.72|22138.96|22058.96|22142.36|22062.36|22138.04|22058.04|10
1731948730000|2024-11-18 16:52:10|22140.14|22060.14|22144.3|22064.3|22145.26|22065.26|22139.79|22059.79|10
1731948740000|2024-11-18 16:52:20|22146.51|22066.51|22151.38|22071.38|22151.38|22071.38|22145.48|22065.48|10
1731948750000|2024-11-18 16:52:30|22152.48|22072.48|22153.63|22073.63|22154.23|22074.23|22152.3|22072.3|10
1731948760000|2024-11-18 16:52:40|22153.45|22073.45|22156.14|22076.14|22156.14|22076.14|22152.92|22072.92|9
1731948770000|2024-11-18 16:52:50|22156.42|22076.42|22163.2|22083.2|22163.2|22083.2|22156.42|22076.42|10
1731948780000|2024-11-18 16:53:00|22163.78|22083.78|22172.55|22092.55|22172.55|22092.55|22163.78|22083.78|10
1731948790000|2024-11-18 16:53:10|22173.08|22093.08|22173|22093|22175.7|22095.7|22172.28|22092.28|10
1731948800000|2024-11-18 16:53:20|22173.11|22093.11|22176.56|22096.56|22176.56|22096.56|22172.64|22092.64|9
1731948810000|2024-11-18 16:53:30|22184.41|22104.41|22187.47|22107.47|22187.47|22107.47|22184|22104|10
1731948820000|2024-11-18 16:53:40|22186.74|22106.74|22193.37|22113.37|22193.38|22113.38|22186.06|22106.06|10
1731948830000|2024-11-18 16:53:50|22193.67|22113.67|22197.13|22117.13|22197.16|22117.16|22193.67|22113.67|10
1731948840000|2024-11-18 16:54:00|22197.21|22117.21|22203.03|22123.03|22203.03|22123.03|22197.21|22117.21|10
1731948850000|2024-11-18 16:54:10|22202.97|22122.97|22208.73|22128.73|22208.73|22128.73|22202.97|22122.97|10
1731948860000|2024-11-18 16:54:20|22208.7|22128.7|22207.66|22127.66|22210.1|22130.1|22207.66|22127.66|10
1731948870000|2024-11-18 16:54:30|22208.05|22128.05|22210.7|22130.7|22210.7|22130.7|22207.8|22127.8|10
1731948880000|2024-11-18 16:54:40|22211.15|22131.15|22213.6|22133.6|22213.6|22133.6|22210.44|22130.44|10
1731948890000|2024-11-18 16:54:50|22214.64|22134.64|22216.29|22136.29|22216.49|22136.49|22214.64|22134.64|10
1731948900000|2024-11-18 16:55:00|22217.57|22137.57|22218.62|22138.62|22220.62|22140.62|22217|22137|9
1731948910000|2024-11-18 16:55:10|22217.93|22137.93|22211.92|22131.92|22217.93|22137.93|22211.92|22131.92|10
1731948920000|2024-11-18 16:55:20|22209.13|22129.13|22215.45|22135.45|22215.45|22135.45|22208.78|22128.78|10
1731948930000|2024-11-18 16:55:30|22215.77|22135.77|22219.97|22139.97|22221.28|22141.28|22215.77|22135.77|10
1731948940000|2024-11-18 16:55:40|22219.42|22139.42|22222.23|22142.23|22222.54|22142.54|22219.42|22139.42|10
1731948950000|2024-11-18 16:55:50|22222.47|22142.47|22225.12|22145.12|22225.34|22145.34|22222.47|22142.47|10
1731948960000|2024-11-18 16:56:00|22222.65|22142.65|22222.14|22142.14|22223.91|22143.91|22222.14|22142.14|10
1731948970000|2024-11-18 16:56:10|22221.48|22141.48|22218.9|22138.9|22222.32|22142.32|22218.9|22138.9|10
1731948980000|2024-11-18 16:56:20|22218.08|22138.08|22216.85|22136.85|22218.99|22138.99|22216.85|22136.85|10
1731948990000|2024-11-18 16:56:30|22216.32|22136.32|22215.23|22135.23|22216.4|22136.4|22214.68|22134.68|10
1731949000000|2024-11-18 16:56:40|22215.54|22135.54|22216|22136|22216.41|22136.41|22215.27|22135.27|10
1731949010000|2024-11-18 16:56:50|22215.64|22135.64|22214.27|22134.27|22216.59|22136.59|22213.77|22133.77|10
1731949020000|2024-11-18 16:57:00|22214.85|22134.85|22218.33|22138.33|22218.71|22138.71|22214.6|22134.6|10
1731949030000|2024-11-18 16:57:10|22218.54|22138.54|22219.15|22139.15|22220.78|22140.78|22218.3|22138.3|10
1731949040000|2024-11-18 16:57:20|22218.59|22138.59|22219.15|22139.15|22219.15|22139.15|22218.46|22138.46|10
1731949050000|2024-11-18 16:57:30|22219.59|22139.59|22227.04|22147.04|22227.04|22147.04|22219.59|22139.59|10
1731949060000|2024-11-18 16:57:40|22227.45|22147.45|22231.34|22151.34|22231.43|22151.43|22227.45|22147.45|10
1731949070000|2024-11-18 16:57:50|22231.22|22151.22|22236.66|22156.66|22236.66|22156.66|22231.2|22151.2|9
1731949080000|2024-11-18 16:58:00|22236.71|22156.71|22242.18|22162.18|22242.36|22162.36|22236.71|22156.71|10
1731949090000|2024-11-18 16:58:10|22242.8|22162.8|22249.36|22169.36|22249.36|22169.36|22242.8|22162.8|10
1731949100000|2024-11-18 16:58:20|22248.57|22168.57|22245.23|22165.23|22248.57|22168.57|22244.8|22164.8|10
1731949110000|2024-11-18 16:58:30|22245.29|22165.29|22243.55|22163.55|22245.29|22165.29|22243.12|22163.12|10
1731949120000|2024-11-18 16:58:40|22243.11|22163.11|22238.04|22158.04|22243.11|22163.11|22238.04|22158.04|10
1731949130000|2024-11-18 16:58:50|22238.98|22158.98|22239.28|22159.28|22239.48|22159.48|22238.73|22158.73|10
1731949140000|2024-11-18 16:59:00|22239.62|22159.62|22240.08|22160.08|22240.76|22160.76|22238.4|22158.4|10
1731949150000|2024-11-18 16:59:10|22241.6|22161.6|22244.04|22164.04|22244.04|22164.04|22241.6|22161.6|10
1731949160000|2024-11-18 16:59:20|22244.67|22164.67|22245.16|22165.16|22247.53|22167.53|22244.67|22164.67|10
1731949170000|2024-11-18 16:59:30|22245.11|22165.11|22247.22|22167.22|22247.75|22167.75|22245.11|22165.11|10
1731949180000|2024-11-18 16:59:40|22246.49|22166.49|22247.31|22167.31|22247.55|22167.55|22245.52|22165.52|9
1731949190000|2024-11-18 16:59:50|22246.68|22166.68|22241.17|22161.17|22247.39|22167.39|22241.17|22161.17|10
1731949200000|2024-11-18 17:00:00|22240.94|22160.94|22236.11|22156.11|22240.94|22160.94|22235.59|22155.59|10
1731949210000|2024-11-18 17:00:10|22234.54|22154.54|22231.68|22151.68|22234.54|22154.54|22229.49|22149.49|10
1731949220000|2024-11-18 17:00:20|22229.49|22149.49|22220.53|22140.53|22229.49|22149.49|22220.53|22140.53|10
1731949230000|2024-11-18 17:00:30|22220.24|22140.24|22222.38|22142.38|22223.43|22143.43|22219.03|22139.03|10
1731949240000|2024-11-18 17:00:40|22223.31|22143.31|22228.37|22148.37|22228.37|22148.37|22223.31|22143.31|10
1731949250000|2024-11-18 17:00:50|22228.46|22148.46|22234.81|22154.81|22234.81|22154.81|22228.46|22148.46|10
1731949260000|2024-11-18 17:01:00|22235.21|22155.21|22228.98|22148.98|22235.21|22155.21|22227.87|22147.87|10
1731949270000|2024-11-18 17:01:10|22227.77|22147.77|22225.21|22145.21|22228.67|22148.67|22225.21|22145.21|10
1731949280000|2024-11-18 17:01:20|22225.42|22145.42|22219.77|22139.77|22225.42|22145.42|22217.59|22137.59|10
1731949290000|2024-11-18 17:01:30|22219.97|22139.97|22215.94|22135.94|22219.97|22139.97|22215.94|22135.94|10
1731949300000|2024-11-18 17:01:40|22215.74|22135.74|22208.92|22128.92|22215.78|22135.78|22208.92|22128.92|10
1731949310000|2024-11-18 17:01:50|22208.95|22128.95|22209.59|22129.59|22209.73|22129.73|22207.6|22127.6|10
1731949320000|2024-11-18 17:02:00|22210.87|22130.87|22216.3|22136.3|22216.3|22136.3|22210.28|22130.28|10
1731949330000|2024-11-18 17:02:10|22218.61|22138.61|22226|22146|22226.48|22146.48|22218.61|22138.61|9
1731949340000|2024-11-18 17:02:20|22225.04|22145.04|22225.06|22145.06|22227.09|22147.09|22224.99|22144.99|10
1731949350000|2024-11-18 17:02:30|22224|22144|22225|22145|22225|22145|22221|22141|10
1731949360000|2024-11-18 17:02:40|22225.39|22145.39|22227.42|22147.42|22227.42|22147.42|22224.21|22144.21|10
1731949370000|2024-11-18 17:02:50|22227.08|22147.08|22227.01|22147.01|22228.87|22148.87|22227.01|22147.01|10
1731949380000|2024-11-18 17:03:00|22226.46|22146.46|22230.42|22150.42|22230.42|22150.42|22226.46|22146.46|10
1731949390000|2024-11-18 17:03:10|22230.82|22150.82|22232.92|22152.92|22232.92|22152.92|22228.98|22148.98|10
1731949400000|2024-11-18 17:03:20|22233.19|22153.19|22244.59|22164.59|22244.59|22164.59|22233.19|22153.19|10
1731949410000|2024-11-18 17:03:30|22245.33|22165.33|22249.61|22169.61|22249.61|22169.61|22245.33|22165.33|10
1731949420000|2024-11-18 17:03:40|22251.25|22171.25|22267.29|22187.29|22267.35|22187.35|22251.25|22171.25|10
1731949430000|2024-11-18 17:03:50|22266.84|22186.84|22269|22189|22269|22189|22265.86|22185.86|10
1731949440000|2024-11-18 17:04:00|22269.14|22189.14|22271.56|22191.56|22271.81|22191.81|22268.88|22188.88|10
1731949450000|2024-11-18 17:04:10|22273.29|22193.29|22274.49|22194.49|22275.94|22195.94|22273.29|22193.29|10
1731949460000|2024-11-18 17:04:20|22273.5|22193.5|22275.83|22195.83|22276.38|22196.38|22272.79|22192.79|10
1731949470000|2024-11-18 17:04:30|22274.76|22194.76|22270.33|22190.33|22274.76|22194.76|22270.33|22190.33|10
1731949480000|2024-11-18 17:04:40|22271.22|22191.22|22267.15|22187.15|22271.22|22191.22|22267.15|22187.15|10
1731949490000|2024-11-18 17:04:50|22267.17|22187.17|22263.17|22183.17|22267.17|22187.17|22263.17|22183.17|10
1731949500000|2024-11-18 17:05:00|22262.24|22182.24|22263.64|22183.64|22264.06|22184.06|22260.81|22180.81|10
1731949510000|2024-11-18 17:05:10|22264.42|22184.42|22260.76|22180.76|22264.42|22184.42|22260.76|22180.76|10
1731949520000|2024-11-18 17:05:20|22260.98|22180.98|22257.71|22177.71|22260.98|22180.98|22257.71|22177.71|10
1731949530000|2024-11-18 17:05:30|22258.41|22178.41|22253|22173|22258.41|22178.41|22253|22173|10
1731949540000|2024-11-18 17:05:40|22252.97|22172.97|22249.88|22169.88|22252.97|22172.97|22249.88|22169.88|10
1731949550000|2024-11-18 17:05:50|22250.13|22170.13|22250.46|22170.46|22251.71|22171.71|22250.13|22170.13|10
1731949560000|2024-11-18 17:06:00|22251.03|22171.03|22248.25|22168.25|22251.03|22171.03|22247.56|22167.56|10
1731949570000|2024-11-18 17:06:10|22248.3|22168.3|22246.74|22166.74|22248.3|22168.3|22245.87|22165.87|10
1731949580000|2024-11-18 17:06:20|22247.6|22167.6|22240.83|22160.83|22247.6|22167.6|22240.37|22160.37|10
1731949590000|2024-11-18 17:06:30|22240.77|22160.77|22228.27|22148.27|22240.77|22160.77|22228.27|22148.27|10
1731949600000|2024-11-18 17:06:40|22227.19|22147.19|22221.69|22141.69|22227.19|22147.19|22221.69|22141.69|10
1731949610000|2024-11-18 17:06:50|22218.6|22138.6|22203.03|22123.03|22218.6|22138.6|22203.03|22123.03|10
1731949620000|2024-11-18 17:07:00|22199.48|22119.48|22198.33|22118.33|22199.48|22119.48|22195.8|22115.8|10
1731949630000|2024-11-18 17:07:10|22198.8|22118.8|22201.43|22121.43|22202.22|22122.22|22198.05|22118.05|10
1731949640000|2024-11-18 17:07:20|22200.33|22120.33|22196.77|22116.77|22200.33|22120.33|22196.61|22116.61|10
1731949650000|2024-11-18 17:07:30|22195.32|22115.32|22192.66|22112.66|22195.32|22115.32|22192.66|22112.66|10
1731949660000|2024-11-18 17:07:40|22192.87|22112.87|22192.69|22112.69|22196.19|22116.19|22192.11|22112.11|10
1731949670000|2024-11-18 17:07:50|22191.31|22111.31|22185.42|22105.42|22191.31|22111.31|22184.02|22104.02|10
1731949680000|2024-11-18 17:08:00|22185.14|22105.14|22190.64|22110.64|22190.64|22110.64|22185.14|22105.14|10
1731949690000|2024-11-18 17:08:10|22191.21|22111.21|22192.91|22112.91|22194.05|22114.05|22191.21|22111.21|10
1731949700000|2024-11-18 17:08:20|22191.85|22111.85|22193.92|22113.92|22194.81|22114.81|22191.85|22111.85|10
1731949710000|2024-11-18 17:08:30|22195.75|22115.75|22198.82|22118.82|22198.82|22118.82|22195.43|22115.43|10
1731949720000|2024-11-18 17:08:40|22200.01|22120.01|22199.72|22119.72|22200.56|22120.56|22196.08|22116.08|10
1731949730000|2024-11-18 17:08:50|22200.28|22120.28|22205.31|22125.31|22205.31|22125.31|22200.28|22120.28|10
1731949740000|2024-11-18 17:09:00|22205.5|22125.5|22210.08|22130.08|22211.25|22131.25|22205.01|22125.01|10
1731949750000|2024-11-18 17:09:10|22210.23|22130.23|22211.44|22131.44|22211.44|22131.44|22208.57|22128.57|10
1731949760000|2024-11-18 17:09:20|22212.33|22132.33|22215.01|22135.01|22215.01|22135.01|22211.7|22131.7|10
1731949770000|2024-11-18 17:09:30|22215.22|22135.22|22215.63|22135.63|22216.28|22136.28|22214.63|22134.63|10
1731949780000|2024-11-18 17:09:40|22216.69|22136.69|22218.29|22138.29|22218.29|22138.29|22215.88|22135.88|8
1731949790000|2024-11-18 17:09:50|22218.34|22138.34|22221.29|22141.29|22223.49|22143.49|22218.34|22138.34|11
1731949800000|2024-11-18 17:10:00|22221.31|22141.31|22221.54|22141.54|22222.23|22142.23|22220.7|22140.7|10
1731949810000|2024-11-18 17:10:10|22220.66|22140.66|22222.68|22142.68|22222.68|22142.68|22220.66|22140.66|10
1731949820000|2024-11-18 17:10:20|22222.89|22142.89|22224.53|22144.53|22224.53|22144.53|22222.23|22142.23|10
1731949830000|2024-11-18 17:10:30|22224.8|22144.8|22226.71|22146.71|22227.24|22147.24|22224.4|22144.4|10
1731949840000|2024-11-18 17:10:40|22227.32|22147.32|22237.28|22157.28|22237.28|22157.28|22227.32|22147.32|10
1731949850000|2024-11-18 17:10:50|22237.99|22157.99|22234.98|22154.98|22237.99|22157.99|22234.91|22154.91|10
1731949860000|2024-11-18 17:11:00|22235.3|22155.3|22234.94|22154.94|22236.68|22156.68|22234.68|22154.68|10
1731949870000|2024-11-18 17:11:10|22234.61|22154.61|22236.35|22156.35|22236.35|22156.35|22234.03|22154.03|10
1731949880000|2024-11-18 17:11:20|22235.14|22155.14|22232.59|22152.59|22235.14|22155.14|22232.55|22152.55|10
1731949890000|2024-11-18 17:11:30|22232.74|22152.74|22231.26|22151.26|22234.36|22154.36|22231.26|22151.26|9
1731949900000|2024-11-18 17:11:40|22231.42|22151.42|22234.56|22154.56|22234.56|22154.56|22229.66|22149.66|10
1731949910000|2024-11-18 17:11:50|22233.5|22153.5|22237.36|22157.36|22237.36|22157.36|22233.5|22153.5|10
1731949920000|2024-11-18 17:12:00|22238.71|22158.71|22234.68|22154.68|22238.76|22158.76|22234.68|22154.68|10
1731949930000|2024-11-18 17:12:10|22233.99|22153.99|22231.26|22151.26|22233.99|22153.99|22231.26|22151.26|10
1731949940000|2024-11-18 17:12:20|22231.74|22151.74|22230.3|22150.3|22234.63|22154.63|22230.3|22150.3|10
1731949950000|2024-11-18 17:12:30|22230.11|22150.11|22230.67|22150.67|22232.06|22152.06|22230.11|22150.11|10
1731949960000|2024-11-18 17:12:40|22230.64|22150.64|22234.82|22154.82|22235.19|22155.19|22230.57|22150.57|10
1731949970000|2024-11-18 17:12:50|22234.52|22154.52|22236.86|22156.86|22236.86|22156.86|22233.86|22153.86|10
1731949980000|2024-11-18 17:13:00|22236.82|22156.82|22237.42|22157.42|22237.83|22157.83|22235.3|22155.3|10
1731949990000|2024-11-18 17:13:10|22237.08|22157.08|22238.96|22158.96|22238.96|22158.96|22236.14|22156.14|10
1731950000000|2024-11-18 17:13:20|22240.8|22160.8|22244.18|22164.18|22244.18|22164.18|22240.8|22160.8|10
1731950010000|2024-11-18 17:13:30|22243.97|22163.97|22241.17|22161.17|22243.97|22163.97|22241.17|22161.17|10
1731950020000|2024-11-18 17:13:40|22241.72|22161.72|22241.13|22161.13|22241.72|22161.72|22238.25|22158.25|10
1731950030000|2024-11-18 17:13:50|22242.54|22162.54|22239.56|22159.56|22242.54|22162.54|22237.38|22157.38|10
1731950040000|2024-11-18 17:14:00|22239.51|22159.51|22241.47|22161.47|22242.49|22162.49|22238.56|22158.56|10
1731950050000|2024-11-18 17:14:10|22241.51|22161.51|22252.16|22172.16|22252.16|22172.16|22241.37|22161.37|10
1731950060000|2024-11-18 17:14:20|22253.22|22173.22|22258.4|22178.4|22259.96|22179.96|22253.22|22173.22|10
1731950070000|2024-11-18 17:14:30|22259.35|22179.35|22259.29|22179.29|22260.61|22180.61|22258.61|22178.61|10
1731950080000|2024-11-18 17:14:40|22259.33|22179.33|22261.45|22181.45|22261.45|22181.45|22259.33|22179.33|10
1731950090000|2024-11-18 17:14:50|22261.62|22181.62|22265.8|22185.8|22265.8|22185.8|22261.62|22181.62|10
1731950100000|2024-11-18 17:15:00|22265.69|22185.69|22266.58|22186.58|22267.39|22187.39|22265.64|22185.64|10
1731950110000|2024-11-18 17:15:10|22265.78|22185.78|22270.37|22190.37|22270.57|22190.57|22265.42|22185.42|10
1731950120000|2024-11-18 17:15:20|22270.04|22190.04|22272.05|22192.05|22274.06|22194.06|22270.04|22190.04|10
1731950130000|2024-11-18 17:15:30|22271.13|22191.13|22268.05|22188.05|22271.74|22191.74|22268.05|22188.05|10
1731950140000|2024-11-18 17:15:40|22267.56|22187.56|22264.5|22184.5|22267.56|22187.56|22263.71|22183.71|10
1731950150000|2024-11-18 17:15:50|22264.49|22184.49|22260.32|22180.32|22264.49|22184.49|22258.75|22178.75|10
1731950160000|2024-11-18 17:16:00|22260.38|22180.38|22253.81|22173.81|22261.35|22181.35|22253.81|22173.81|10
1731950170000|2024-11-18 17:16:10|22253.62|22173.62|22251.19|22171.19|22253.62|22173.62|22250.32|22170.32|10
1731950180000|2024-11-18 17:16:20|22251.44|22171.44|22255.58|22175.58|22255.58|22175.58|22251.44|22171.44|10
1731950190000|2024-11-18 17:16:30|22254.16|22174.16|22256.73|22176.73|22257.68|22177.68|22254.16|22174.16|10
1731950200000|2024-11-18 17:16:40|22257.49|22177.49|22261.05|22181.05|22261.05|22181.05|22257.18|22177.18|10
1731950210000|2024-11-18 17:16:50|22260.85|22180.85|22259.42|22179.42|22261.83|22181.83|22259.17|22179.17|10
1731950220000|2024-11-18 17:17:00|22259.14|22179.14|22259.75|22179.75|22259.75|22179.75|22257.3|22177.3|10
1731950230000|2024-11-18 17:17:10|22260.12|22180.12|22262.04|22182.04|22262.04|22182.04|22258.68|22178.68|10
1731950240000|2024-11-18 17:17:20|22262.16|22182.16|22261|22181|22262.65|22182.65|22261|22181|9
1731950250000|2024-11-18 17:17:30|22259.71|22179.71|22257.48|22177.48|22260.39|22180.39|22257.48|22177.48|10
1731950260000|2024-11-18 17:17:40|22257.19|22177.19|22263.09|22183.09|22263.29|22183.29|22256.19|22176.19|10
1731950270000|2024-11-18 17:17:50|22262.48|22182.48|22268.08|22188.08|22268.08|22188.08|22262.48|22182.48|10
1731950280000|2024-11-18 17:18:00|22267.56|22187.56|22272.59|22192.59|22272.85|22192.85|22267.19|22187.19|10
1731950290000|2024-11-18 17:18:10|22272.69|22192.69|22278.23|22198.23|22278.23|22198.23|22272.69|22192.69|9
1731950300000|2024-11-18 17:18:20|22278.68|22198.68|22282.01|22202.01|22282.01|22202.01|22278.21|22198.21|10
1731950310000|2024-11-18 17:18:30|22282.11|22202.11|22287.27|22207.27|22287.27|22207.27|22282.11|22202.11|9
1731950320000|2024-11-18 17:18:40|22287.34|22207.34|22287|22207|22287.46|22207.46|22286.68|22206.68|10
1731950330000|2024-11-18 17:18:50|22286.58|22206.58|22296.48|22216.48|22296.48|22216.48|22286.45|22206.45|10
1731950340000|2024-11-18 17:19:00|22296.18|22216.18|22303.31|22223.31|22305.46|22225.46|22296.18|22216.18|10
1731950350000|2024-11-18 17:19:10|22302.65|22222.65|22312.8|22232.8|22312.8|22232.8|22302.65|22222.65|10
1731950360000|2024-11-18 17:19:20|22312.95|22232.95|22312.14|22232.14|22313.92|22233.92|22312|22232|10
1731950370000|2024-11-18 17:19:30|22312.26|22232.26|22311.38|22231.38|22314.52|22234.52|22310.85|22230.85|10
1731950380000|2024-11-18 17:19:40|22314.4|22234.4|22319.27|22239.27|22319.27|22239.27|22312.45|22232.45|10
1731950390000|2024-11-18 17:19:50|22319.4|22239.4|22323.64|22243.64|22323.64|22243.64|22315.9|22235.9|10
1731950400000|2024-11-18 17:20:00|22323.5|22243.5|22330.86|22250.86|22330.86|22250.86|22323.17|22243.17|10
1731950410000|2024-11-18 17:20:10|22331.14|22251.14|22336.98|22256.98|22336.98|22256.98|22331.14|22251.14|9
1731950420000|2024-11-18 17:20:20|22336.12|22256.12|22329.24|22249.24|22336.12|22256.12|22329.24|22249.24|10
1731950430000|2024-11-18 17:20:30|22328.81|22248.81|22332.33|22252.33|22332.33|22252.33|22328.81|22248.81|10
1731950440000|2024-11-18 17:20:40|22333.3|22253.3|22336.74|22256.74|22337.86|22257.86|22333.04|22253.04|10
1731950450000|2024-11-18 17:20:50|22336.58|22256.58|22333.66|22253.66|22336.58|22256.58|22332.37|22252.37|10
1731950460000|2024-11-18 17:21:00|22333.35|22253.35|22354.66|22274.66|22354.66|22274.66|22333.26|22253.26|10
1731950470000|2024-11-18 17:21:10|22357.91|22277.91|22367.63|22287.63|22367.63|22287.63|22357.91|22277.91|10
1731950480000|2024-11-18 17:21:20|22366.85|22286.85|22368.67|22288.67|22371.97|22291.97|22366.85|22286.85|10
1731950490000|2024-11-18 17:21:30|22368.49|22288.49|22364.35|22284.35|22368.9|22288.9|22363.9|22283.9|10
1731950500000|2024-11-18 17:21:40|22364.07|22284.07|22361.5|22281.5|22365.54|22285.54|22361.5|22281.5|10
1731950510000|2024-11-18 17:21:50|22361.49|22281.49|22367.43|22287.43|22367.43|22287.43|22361.49|22281.49|10
1731950520000|2024-11-18 17:22:00|22366.21|22286.21|22368.63|22288.63|22370.2|22290.2|22365.44|22285.44|10
1731950530000|2024-11-18 17:22:10|22368.33|22288.33|22376.68|22296.68|22377.7|22297.7|22367.54|22287.54|10
1731950540000|2024-11-18 17:22:20|22376.97|22296.97|22387.52|22307.52|22387.52|22307.52|22376.97|22296.97|10
1731950550000|2024-11-18 17:22:30|22386.95|22306.95|22385.11|22305.11|22386.95|22306.95|22382.72|22302.72|10
1731950560000|2024-11-18 17:22:40|22386.16|22306.16|22385.98|22305.98|22387.17|22307.17|22384.17|22304.17|10
1731950570000|2024-11-18 17:22:50|22384.94|22304.94|22386.85|22306.85|22388.7|22308.7|22384.94|22304.94|10
1731950580000|2024-11-18 17:23:00|22387.17|22307.17|22381.45|22301.45|22387.23|22307.23|22380.16|22300.16|10
1731950590000|2024-11-18 17:23:10|22381.06|22301.06|22379.15|22299.15|22381.28|22301.28|22378.82|22298.82|10
1731950600000|2024-11-18 17:23:20|22379.13|22299.13|22377.49|22297.49|22379.13|22299.13|22377.21|22297.21|10
1731950610000|2024-11-18 17:23:30|22378.28|22298.28|22375.97|22295.97|22378.28|22298.28|22375.97|22295.97|10
1731950620000|2024-11-18 17:23:40|22375.69|22295.69|22371.11|22291.11|22375.69|22295.69|22371.11|22291.11|10
1731950630000|2024-11-18 17:23:50|22371.51|22291.51|22373.69|22293.69|22374.65|22294.65|22370.85|22290.85|10
1731950640000|2024-11-18 17:24:00|22373.4|22293.4|22368.36|22288.36|22373.4|22293.4|22368.36|22288.36|10
1731950650000|2024-11-18 17:24:10|22369.21|22289.21|22358.44|22278.44|22369.21|22289.21|22358.02|22278.02|10
1731950660000|2024-11-18 17:24:20|22355.15|22275.15|22342.3|22262.3|22355.15|22275.15|22340.95|22260.95|10
1731950670000|2024-11-18 17:24:30|22340.82|22260.82|22335.78|22255.78|22340.82|22260.82|22335.34|22255.34|10
1731950680000|2024-11-18 17:24:40|22335.87|22255.87|22338.36|22258.36|22339.39|22259.39|22335.87|22255.87|9
1731950690000|2024-11-18 17:24:50|22337.63|22257.63|22337.87|22257.87|22338.42|22258.42|22337.45|22257.45|10
1731950700000|2024-11-18 17:25:00|22338.12|22258.12|22328.73|22248.73|22338.12|22258.12|22327.39|22247.39|10
1731950710000|2024-11-18 17:25:10|22328.52|22248.52|22326.33|22246.33|22328.52|22248.52|22325.52|22245.52|10
1731950720000|2024-11-18 17:25:20|22325.81|22245.81|22323.42|22243.42|22326.64|22246.64|22323.26|22243.26|10
1731950730000|2024-11-18 17:25:30|22323.08|22243.08|22322.82|22242.82|22324.33|22244.33|22321.14|22241.14|10
1731950740000|2024-11-18 17:25:40|22322.03|22242.03|22316.99|22236.99|22322.03|22242.03|22316.53|22236.53|10
1731950750000|2024-11-18 17:25:50|22316.06|22236.06|22317.21|22237.21|22317.76|22237.76|22315.66|22235.66|10
1731950760000|2024-11-18 17:26:00|22316.76|22236.76|22319.69|22239.69|22319.69|22239.69|22316.76|22236.76|10
1731950770000|2024-11-18 17:26:10|22320.75|22240.75|22322.92|22242.92|22324.47|22244.47|22320.75|22240.75|10
1731950780000|2024-11-18 17:26:20|22323.06|22243.06|22326.63|22246.63|22326.71|22246.71|22323.06|22243.06|10
1731950790000|2024-11-18 17:26:30|22325.4|22245.4|22324.51|22244.51|22326|22246|22324.51|22244.51|9
1731950800000|2024-11-18 17:26:40|22324.87|22244.87|22327.02|22247.02|22327.02|22247.02|22324.87|22244.87|10
1731950810000|2024-11-18 17:26:50|22325.98|22245.98|22330.91|22250.91|22330.91|22250.91|22325.98|22245.98|10
1731950820000|2024-11-18 17:27:00|22331.77|22251.77|22333.3|22253.3|22333.62|22253.62|22331.14|22251.14|10
1731950830000|2024-11-18 17:27:10|22332.87|22252.87|22332.63|22252.63|22333.17|22253.17|22332.63|22252.63|6
1731950840000|2024-11-18 17:27:20|22331.55|22251.55|22333.18|22253.18|22334.24|22254.24|22330.78|22250.78|10
1731950850000|2024-11-18 17:27:30|22332.1|22252.1|22331.74|22251.74|22332.31|22252.31|22330.86|22250.86|10
1731950860000|2024-11-18 17:27:40|22331.48|22251.48|22331.37|22251.37|22332.63|22252.63|22331.37|22251.37|10
1731950870000|2024-11-18 17:27:50|22331.05|22251.05|22333.12|22253.12|22335.07|22255.07|22331.05|22251.05|10
1731950880000|2024-11-18 17:28:00|22333.48|22253.48|22337.51|22257.51|22337.6|22257.6|22332.51|22252.51|10
1731950890000|2024-11-18 17:28:10|22337.88|22257.88|22342.76|22262.76|22343.46|22263.46|22336.92|22256.92|10
1731950900000|2024-11-18 17:28:20|22341.92|22261.92|22343.48|22263.48|22343.48|22263.48|22339.8|22259.8|10
1731950910000|2024-11-18 17:28:30|22343.83|22263.83|22344.7|22264.7|22344.77|22264.77|22343.83|22263.83|10
1731950920000|2024-11-18 17:28:40|22343.83|22263.83|22342.52|22262.52|22343.86|22263.86|22342.52|22262.52|10
1731950930000|2024-11-18 17:28:50|22343.11|22263.11|22343.55|22263.55|22343.82|22263.82|22343.11|22263.11|10
1731950940000|2024-11-18 17:29:00|22343.48|22263.48|22339.9|22259.9|22343.48|22263.48|22339.9|22259.9|10
1731950950000|2024-11-18 17:29:10|22338.68|22258.68|22337.98|22257.98|22340.24|22260.24|22337.79|22257.79|10
1731950960000|2024-11-18 17:29:20|22337.74|22257.74|22336.07|22256.07|22337.74|22257.74|22334.84|22254.84|10
1731950970000|2024-11-18 17:29:30|22334.82|22254.82|22339.68|22259.68|22339.68|22259.68|22334.41|22254.41|10
1731950980000|2024-11-18 17:29:40|22339.41|22259.41|22339.59|22259.59|22341.3|22261.3|22339.41|22259.41|10
1731950990000|2024-11-18 17:29:50|22338.51|22258.51|22338.61|22258.61|22339.63|22259.63|22337.11|22257.11|10
1731951000000|2024-11-18 17:30:00|22337.4|22257.4|22337.26|22257.26|22337.4|22257.4|22336.01|22256.01|10
1731951010000|2024-11-18 17:30:10|22335.6|22255.6|22335.43|22255.43|22335.91|22255.91|22333.83|22253.83|10
1731951020000|2024-11-18 17:30:20|22335.92|22255.92|22335.62|22255.62|22335.92|22255.92|22333.61|22253.61|10
1731951030000|2024-11-18 17:30:30|22335.72|22255.72|22331.49|22251.49|22336.34|22256.34|22331.49|22251.49|10
1731951040000|2024-11-18 17:30:40|22329.41|22249.41|22332.95|22252.95|22332.95|22252.95|22329.3|22249.3|9
1731951050000|2024-11-18 17:30:50|22332.85|22252.85|22329.62|22249.62|22332.85|22252.85|22329.62|22249.62|10
1731951060000|2024-11-18 17:31:00|22330.3|22250.3|22332.19|22252.19|22332.19|22252.19|22329.4|22249.4|10
1731951070000|2024-11-18 17:31:10|22332.31|22252.31|22330.99|22250.99|22332.33|22252.33|22330.45|22250.45|10
1731951080000|2024-11-18 17:31:20|22330.8|22250.8|22328.14|22248.14|22330.8|22250.8|22328.14|22248.14|10
1731951090000|2024-11-18 17:31:30|22328.26|22248.26|22326.94|22246.94|22328.27|22248.27|22326.18|22246.18|10
1731951100000|2024-11-18 17:31:40|22327.21|22247.21|22315.3|22235.3|22327.21|22247.21|22315.3|22235.3|10
1731951110000|2024-11-18 17:31:50|22314.9|22234.9|22315.79|22235.79|22315.79|22235.79|22313.23|22233.23|10
1731951120000|2024-11-18 17:32:00|22316.48|22236.48|22317.93|22237.93|22317.93|22237.93|22316.48|22236.48|10
1731951130000|2024-11-18 17:32:10|22317.95|22237.95|22322.57|22242.57|22322.57|22242.57|22317.95|22237.95|10
1731951140000|2024-11-18 17:32:20|22321.36|22241.36|22322.8|22242.8|22322.85|22242.85|22321.12|22241.12|10
1731951150000|2024-11-18 17:32:30|22317.78|22237.78|22323.17|22243.17|22323.17|22243.17|22316.52|22236.52|10
1731951160000|2024-11-18 17:32:40|22323.74|22243.74|22323.96|22243.96|22325.41|22245.41|22322.84|22242.84|10
1731951170000|2024-11-18 17:32:50|22323.87|22243.87|22323.18|22243.18|22325.51|22245.51|22323.18|22243.18|10
1731951180000|2024-11-18 17:33:00|22322.94|22242.94|22320.71|22240.71|22323.58|22243.58|22320.71|22240.71|10
1731951190000|2024-11-18 17:33:10|22319.5|22239.5|22306.43|22226.43|22319.5|22239.5|22305.96|22225.96|10
1731951200000|2024-11-18 17:33:20|22306.99|22226.99|22306.81|22226.81|22308.71|22228.71|22305.65|22225.65|10
1731951210000|2024-11-18 17:33:30|22305.34|22225.34|22304.02|22224.02|22305.45|22225.45|22303.87|22223.87|10
1731951220000|2024-11-18 17:33:40|22303.06|22223.06|22296.99|22216.99|22303.06|22223.06|22296.99|22216.99|10
1731951230000|2024-11-18 17:33:50|22295.1|22215.1|22288.71|22208.71|22295.1|22215.1|22288.71|22208.71|10
1731951240000|2024-11-18 17:34:00|22289.78|22209.78|22289.45|22209.45|22291.42|22211.42|22289.45|22209.45|10
1731951250000|2024-11-18 17:34:10|22290.22|22210.22|22291.86|22211.86|22292.02|22212.02|22289.95|22209.95|10
1731951260000|2024-11-18 17:34:20|22291.89|22211.89|22297.81|22217.81|22297.81|22217.81|22291.57|22211.57|10
1731951270000|2024-11-18 17:34:30|22298.74|22218.74|22302.46|22222.46|22302.61|22222.61|22298.55|22218.55|10
1731951280000|2024-11-18 17:34:40|22303.58|22223.58|22308.52|22228.52|22309.14|22229.14|22303.58|22223.58|10
1731951290000|2024-11-18 17:34:50|22308.45|22228.45|22311.18|22231.18|22312.33|22232.33|22308.45|22228.45|10
1731951300000|2024-11-18 17:35:00|22311.13|22231.13|22310.62|22230.62|22313.65|22233.65|22310.62|22230.62|10
1731951310000|2024-11-18 17:35:10|22311.09|22231.09|22311.35|22231.35|22311.9|22231.9|22308.51|22228.51|10
1731951320000|2024-11-18 17:35:20|22310.65|22230.65|22307.19|22227.19|22310.65|22230.65|22307.15|22227.15|10
1731951330000|2024-11-18 17:35:30|22306.83|22226.83|22306.57|22226.57|22306.83|22226.83|22303.82|22223.82|10
1731951340000|2024-11-18 17:35:40|22305.82|22225.82|22298.74|22218.74|22305.82|22225.82|22296.01|22216.01|10
1731951350000|2024-11-18 17:35:50|22299.06|22219.06|22291.72|22211.72|22299.06|22219.06|22291.72|22211.72|10
1731951360000|2024-11-18 17:36:00|22291.32|22211.32|22292.04|22212.04|22292.93|22212.93|22291.32|22211.32|10
1731951370000|2024-11-18 17:36:10|22292.71|22212.71|22297.63|22217.63|22298.12|22218.12|22292.71|22212.71|10
1731951380000|2024-11-18 17:36:20|22299.07|22219.07|22309.6|22229.6|22309.6|22229.6|22299.07|22219.07|10
1731951390000|2024-11-18 17:36:30|22309.67|22229.67|22302.89|22222.89|22309.67|22229.67|22302.89|22222.89|10
1731951400000|2024-11-18 17:36:40|22303.18|22223.18|22287.78|22207.78|22303.36|22223.36|22287.78|22207.78|10
1731951410000|2024-11-18 17:36:50|22285.9|22205.9|22278.63|22198.63|22286.99|22206.99|22278.63|22198.63|10
1731951420000|2024-11-18 17:37:00|22277.87|22197.87|22278.43|22198.43|22278.43|22198.43|22276.02|22196.02|10
1731951430000|2024-11-18 17:37:10|22278.09|22198.09|22277.49|22197.49|22279.15|22199.15|22277.37|22197.37|10
1731951440000|2024-11-18 17:37:20|22277.91|22197.91|22275|22195|22279.31|22199.31|22275|22195|10
1731951450000|2024-11-18 17:37:30|22275.37|22195.37|22274.06|22194.06|22276.85|22196.85|22274.06|22194.06|10
1731951460000|2024-11-18 17:37:40|22275.45|22195.45|22274.14|22194.14|22275.45|22195.45|22273.09|22193.09|10
1731951470000|2024-11-18 17:37:50|22274.77|22194.77|22272.79|22192.79|22274.77|22194.77|22272.48|22192.48|10
1731951480000|2024-11-18 17:38:00|22272.93|22192.93|22272.95|22192.95|22273.29|22193.29|22268.86|22188.86|10
1731951490000|2024-11-18 17:38:10|22272.78|22192.78|22274.56|22194.56|22274.56|22194.56|22272.78|22192.78|10
1731951500000|2024-11-18 17:38:20|22275.84|22195.84|22276.37|22196.37|22278.85|22198.85|22275.65|22195.65|10
1731951510000|2024-11-18 17:38:30|22281.61|22201.61|22291.83|22211.83|22292.03|22212.03|22281.61|22201.61|10
1731951520000|2024-11-18 17:38:40|22292.04|22212.04|22301.37|22221.37|22301.37|22221.37|22292.04|22212.04|10
1731951530000|2024-11-18 17:38:50|22301.88|22221.88|22302.59|22222.59|22303.36|22223.36|22301.88|22221.88|10
1731951540000|2024-11-18 17:39:00|22302.75|22222.75|22290|22210|22302.75|22222.75|22289.68|22209.68|9
1731951550000|2024-11-18 17:39:10|22291.01|22211.01|22287.21|22207.21|22291.01|22211.01|22287.21|22207.21|10
1731951560000|2024-11-18 17:39:20|22288.3|22208.3|22281.13|22201.13|22288.31|22208.31|22281.13|22201.13|10
1731951570000|2024-11-18 17:39:30|22280.79|22200.79|22276.67|22196.67|22280.79|22200.79|22276.67|22196.67|10
1731951580000|2024-11-18 17:39:40|22276|22196|22275.5|22195.5|22276.29|22196.29|22274.72|22194.72|10
1731951590000|2024-11-18 17:39:50|22275.48|22195.48|22274.1|22194.1|22275.48|22195.48|22273.49|22193.49|10
1731951600000|2024-11-18 17:40:00|22274.54|22194.54|22271.82|22191.82|22276.47|22196.47|22271.82|22191.82|10
1731951610000|2024-11-18 17:40:10|22271.61|22191.61|22263.7|22183.7|22271.61|22191.61|22263.7|22183.7|10
1731951620000|2024-11-18 17:40:20|22262.28|22182.28|22257.92|22177.92|22263.2|22183.2|22257.92|22177.92|10
1731951630000|2024-11-18 17:40:30|22258.15|22178.15|22263.5|22183.5|22263.5|22183.5|22258.15|22178.15|10
1731951640000|2024-11-18 17:40:40|22263.6|22183.6|22263.89|22183.89|22267.92|22187.92|22262.91|22182.91|10
1731951650000|2024-11-18 17:40:50|22263.97|22183.97|22264.49|22184.49|22264.94|22184.94|22263.25|22183.25|10
1731951660000|2024-11-18 17:41:00|22264.87|22184.87|22262.66|22182.66|22265.09|22185.09|22262.66|22182.66|10
1731951670000|2024-11-18 17:41:10|22262.09|22182.09|22256.34|22176.34|22262.09|22182.09|22256.22|22176.22|10
1731951680000|2024-11-18 17:41:20|22256.78|22176.78|22254.32|22174.32|22256.78|22176.78|22253.59|22173.59|10
1731951690000|2024-11-18 17:41:30|22254.09|22174.09|22246.51|22166.51|22254.09|22174.09|22246.31|22166.31|10
1731951700000|2024-11-18 17:41:40|22245.38|22165.38|22235.71|22155.71|22245.38|22165.38|22235.71|22155.71|10
1731951710000|2024-11-18 17:41:50|22233.9|22153.9|22234.15|22154.15|22234.15|22154.15|22231.86|22151.86|10
1731951720000|2024-11-18 17:42:00|22233.76|22153.76|22238.28|22158.28|22238.69|22158.69|22233.76|22153.76|10
1731951730000|2024-11-18 17:42:10|22240.39|22160.39|22247.8|22167.8|22247.8|22167.8|22240.39|22160.39|10
1731951740000|2024-11-18 17:42:20|22248.49|22168.49|22246.56|22166.56|22248.49|22168.49|22246.56|22166.56|10
1731951750000|2024-11-18 17:42:30|22246.65|22166.65|22243.75|22163.75|22247.21|22167.21|22243.75|22163.75|10
1731951760000|2024-11-18 17:42:40|22243.55|22163.55|22242.62|22162.62|22244.76|22164.76|22242.62|22162.62|10
1731951770000|2024-11-18 17:42:50|22242.38|22162.38|22243.44|22163.44|22246|22166|22242.38|22162.38|10
1731951780000|2024-11-18 17:43:00|22240.22|22160.22|22235.4|22155.4|22240.22|22160.22|22235.4|22155.4|10
1731951790000|2024-11-18 17:43:10|22234.31|22154.31|22232.43|22152.43|22234.41|22154.41|22232.43|22152.43|10
1731951800000|2024-11-18 17:43:20|22231.7|22151.7|22232.85|22152.85|22232.85|22152.85|22231.52|22151.52|10
1731951810000|2024-11-18 17:43:30|22233.15|22153.15|22221.23|22141.23|22234.85|22154.85|22221.23|22141.23|10
1731951820000|2024-11-18 17:43:40|22221.35|22141.35|22218.5|22138.5|22222.71|22142.71|22218.5|22138.5|10
1731951830000|2024-11-18 17:43:50|22217.74|22137.74|22217.54|22137.54|22218.46|22138.46|22216.91|22136.91|10
1731951840000|2024-11-18 17:44:00|22216.02|22136.02|22212|22132|22216.14|22136.14|22211.56|22131.56|10
1731951850000|2024-11-18 17:44:10|22211.89|22131.89|22207.03|22127.03|22212.24|22132.24|22207.03|22127.03|10
1731951860000|2024-11-18 17:44:20|22207.07|22127.07|22209.04|22129.04|22209.58|22129.58|22206.84|22126.84|10
1731951870000|2024-11-18 17:44:30|22208.94|22128.94|22205.7|22125.7|22209.04|22129.04|22205.7|22125.7|10
1731951880000|2024-11-18 17:44:40|22204.53|22124.53|22198.67|22118.67|22204.53|22124.53|22198.67|22118.67|10
1731951890000|2024-11-18 17:44:50|22198.64|22118.64|22194.53|22114.53|22198.64|22118.64|22193.64|22113.64|10
1731951900000|2024-11-18 17:45:00|22193.29|22113.29|22187.57|22107.57|22193.29|22113.29|22187.37|22107.37|10
1731951910000|2024-11-18 17:45:10|22187.63|22107.63|22176.32|22096.32|22187.63|22107.63|22176.32|22096.32|10
1731951920000|2024-11-18 17:45:20|22174.72|22094.72|22167.01|22087.01|22174.72|22094.72|22164.77|22084.77|10
1731951930000|2024-11-18 17:45:30|22167.85|22087.85|22163.84|22083.84|22167.99|22087.99|22163.84|22083.84|10
1731951940000|2024-11-18 17:45:40|22163.43|22083.43|22160.96|22080.96|22163.43|22083.43|22157.24|22077.24|10
1731951950000|2024-11-18 17:45:50|22159.19|22079.19|22157.62|22077.62|22160.05|22080.05|22156.46|22076.46|10
1731951960000|2024-11-18 17:46:00|22152.41|22072.41|22155.45|22075.45|22156.39|22076.39|22152.01|22072.01|10
1731951970000|2024-11-18 17:46:10|22155.47|22075.47|22156.64|22076.64|22159.77|22079.77|22154.57|22074.57|10
1731951980000|2024-11-18 17:46:20|22156.93|22076.93|22163.25|22083.25|22163.25|22083.25|22156.93|22076.93|10
1731951990000|2024-11-18 17:46:30|22162.44|22082.44|22155.32|22075.32|22162.44|22082.44|22154.87|22074.87|10
1731952000000|2024-11-18 17:46:40|22154.63|22074.63|22154.78|22074.78|22155.78|22075.78|22153.82|22073.82|10
1731952010000|2024-11-18 17:46:50|22153.98|22073.98|22153.05|22073.05|22155|22075|22153.05|22073.05|9
1731952020000|2024-11-18 17:47:00|22153.27|22073.27|22152.35|22072.35|22153.27|22073.27|22149.14|22069.14|10
1731952030000|2024-11-18 17:47:10|22152.84|22072.84|22156.11|22076.11|22156.11|22076.11|22152.84|22072.84|10
1731952040000|2024-11-18 17:47:20|22155.49|22075.49|22153.38|22073.38|22156.56|22076.56|22152.13|22072.13|10
1731952050000|2024-11-18 17:47:30|22154.29|22074.29|22153.81|22073.81|22159.27|22079.27|22153.81|22073.81|10
1731952060000|2024-11-18 17:47:40|22153.39|22073.39|22150.97|22070.97|22154.63|22074.63|22150.97|22070.97|10
1731952070000|2024-11-18 17:47:50|22150.27|22070.27|22138.53|22058.53|22150.27|22070.27|22138.53|22058.53|10
1731952080000|2024-11-18 17:48:00|22138.56|22058.56|22130.05|22050.05|22141.9|22061.9|22130.05|22050.05|10
1731952090000|2024-11-18 17:48:10|22128.96|22048.96|22126.62|22046.62|22128.96|22048.96|22126.62|22046.62|9
1731952100000|2024-11-18 17:48:20|22127.59|22047.59|22127.71|22047.71|22127.71|22047.71|22126.21|22046.21|10
1731952110000|2024-11-18 17:48:30|22127.43|22047.43|22119.76|22039.76|22127.43|22047.43|22119.76|22039.76|9
1731952120000|2024-11-18 17:48:40|22119.16|22039.16|22122.41|22042.41|22122.41|22042.41|22119.16|22039.16|9
1731952130000|2024-11-18 17:48:50|22122.02|22042.02|22123.9|22043.9|22123.9|22043.9|22120.37|22040.37|10
1731952140000|2024-11-18 17:49:00|22125.19|22045.19|22126.89|22046.89|22126.89|22046.89|22122.69|22042.69|10
1731952150000|2024-11-18 17:49:10|22127.46|22047.46|22135.55|22055.55|22135.55|22055.55|22127.46|22047.46|10
1731952160000|2024-11-18 17:49:20|22133.77|22053.77|22136.78|22056.78|22136.78|22056.78|22133.77|22053.77|10
1731952170000|2024-11-18 17:49:30|22137.3|22057.3|22141.87|22061.87|22141.87|22061.87|22137.3|22057.3|9
1731952180000|2024-11-18 17:49:40|22140.39|22060.39|22136.65|22056.65|22141.37|22061.37|22136.65|22056.65|10
1731952190000|2024-11-18 17:49:50|22136.19|22056.19|22134.19|22054.19|22136.49|22056.49|22134.04|22054.04|10
1731952200000|2024-11-18 17:50:00|22130.97|22050.97|22139|22059|22139|22059|22129.96|22049.96|10
1731952210000|2024-11-18 17:50:10|22138.93|22058.93|22141.53|22061.53|22141.53|22061.53|22138.93|22058.93|10
1731952220000|2024-11-18 17:50:20|22140.97|22060.97|22172.53|22092.53|22172.53|22092.53|22135.87|22055.87|10
1731952230000|2024-11-18 17:50:30|22178.33|22098.33|22196.2|22116.2|22196.2|22116.2|22178.33|22098.33|10
1731952240000|2024-11-18 17:50:40|22194.86|22114.86|22197.9|22117.9|22197.9|22117.9|22193.63|22113.63|10
1731952250000|2024-11-18 17:50:50|22198.6|22118.6|22202.44|22122.44|22202.44|22122.44|22197.92|22117.92|10
1731952260000|2024-11-18 17:51:00|22204.16|22124.16|22205.23|22125.23|22208.18|22128.18|22204.16|22124.16|10
1731952270000|2024-11-18 17:51:10|22203.89|22123.89|22217.1|22137.1|22218.08|22138.08|22203.89|22123.89|10
1731952280000|2024-11-18 17:51:20|22217.31|22137.31|22219.83|22139.83|22220.48|22140.48|22217.31|22137.31|10
1731952290000|2024-11-18 17:51:30|22219.67|22139.67|22229.01|22149.01|22229.01|22149.01|22218.65|22138.65|10
1731952300000|2024-11-18 17:51:40|22229.47|22149.47|22240.01|22160.01|22240.01|22160.01|22229.47|22149.47|9
1731952310000|2024-11-18 17:51:50|22239.19|22159.19|22240.16|22160.16|22240.36|22160.36|22238.46|22158.46|10
1731952320000|2024-11-18 17:52:00|22240.56|22160.56|22236.36|22156.36|22240.56|22160.56|22236.36|22156.36|10
1731952330000|2024-11-18 17:52:10|22234.59|22154.59|22232.87|22152.87|22236.12|22156.12|22232.23|22152.23|10
1731952340000|2024-11-18 17:52:20|22232.59|22152.59|22231.65|22151.65|22233.34|22153.34|22231.04|22151.04|10
1731952350000|2024-11-18 17:52:30|22230.23|22150.23|22230.15|22150.15|22230.94|22150.94|22228.91|22148.91|10
1731952360000|2024-11-18 17:52:40|22232.58|22152.58|22232.24|22152.24|22233.19|22153.19|22232.24|22152.24|10
1731952370000|2024-11-18 17:52:50|22231.89|22151.89|22232.87|22152.87|22233.34|22153.34|22231.11|22151.11|10
1731952380000|2024-11-18 17:53:00|22233.18|22153.18|22234.53|22154.53|22235.37|22155.37|22232.68|22152.68|10
1731952390000|2024-11-18 17:53:10|22235.38|22155.38|22241.82|22161.82|22242.13|22162.13|22235.38|22155.38|10
1731952400000|2024-11-18 17:53:20|22240.35|22160.35|22239.9|22159.9|22240.74|22160.74|22238.66|22158.66|10
1731952410000|2024-11-18 17:53:30|22239.92|22159.92|22244.78|22164.78|22244.78|22164.78|22239.92|22159.92|10
1731952420000|2024-11-18 17:53:40|22244.59|22164.59|22243.88|22163.88|22244.59|22164.59|22242.69|22162.69|10
1731952430000|2024-11-18 17:53:50|22243.1|22163.1|22245.04|22165.04|22245.04|22165.04|22242.33|22162.33|10
1731952440000|2024-11-18 17:54:00|22245.67|22165.67|22246.39|22166.39|22247.19|22167.19|22244.69|22164.69|10
1731952450000|2024-11-18 17:54:10|22245.71|22165.71|22242.73|22162.73|22245.71|22165.71|22242.73|22162.73|10
1731952460000|2024-11-18 17:54:20|22243.64|22163.64|22241.5|22161.5|22243.64|22163.64|22241.5|22161.5|10
1731952470000|2024-11-18 17:54:30|22241.33|22161.33|22243.2|22163.2|22243.2|22163.2|22240.84|22160.84|10
1731952480000|2024-11-18 17:54:40|22242.68|22162.68|22244.64|22164.64|22244.93|22164.93|22242.68|22162.68|10
1731952490000|2024-11-18 17:54:50|22243.54|22163.54|22244.17|22164.17|22245.18|22165.18|22243.54|22163.54|10
1731952500000|2024-11-18 17:55:00|22244.19|22164.19|22242.15|22162.15|22244.19|22164.19|22242.15|22162.15|10
1731952510000|2024-11-18 17:55:10|22241.03|22161.03|22245|22165|22245|22165|22241|22161|10
1731952520000|2024-11-18 17:55:20|22245.19|22165.19|22243.32|22163.32|22246.52|22166.52|22243.32|22163.32|10
1731952530000|2024-11-18 17:55:30|22242.19|22162.19|22242|22162|22243.07|22163.07|22241.13|22161.13|10
1731952540000|2024-11-18 17:55:40|22241.71|22161.71|22242.64|22162.64|22244.24|22164.24|22241.71|22161.71|10
1731952550000|2024-11-18 17:55:50|22243.22|22163.22|22241.81|22161.81|22244.29|22164.29|22240.31|22160.31|10
1731952560000|2024-11-18 17:56:00|22241.78|22161.78|22240.81|22160.81|22242.71|22162.71|22239.12|22159.12|10
1731952570000|2024-11-18 17:56:10|22241.09|22161.09|22243.59|22163.59|22244.53|22164.53|22240.34|22160.34|10
1731952580000|2024-11-18 17:56:20|22243.53|22163.53|22247.71|22167.71|22247.71|22167.71|22243.37|22163.37|10
1731952590000|2024-11-18 17:56:30|22247.68|22167.68|22258.55|22178.55|22258.62|22178.62|22247.63|22167.63|10
1731952600000|2024-11-18 17:56:40|22259.06|22179.06|22260.81|22180.81|22260.81|22180.81|22258.87|22178.87|9
1731952610000|2024-11-18 17:56:50|22260.6|22180.6|22264.78|22184.78|22265.55|22185.55|22260.6|22180.6|10
1731952620000|2024-11-18 17:57:00|22264.56|22184.56|22264.63|22184.63|22265.58|22185.58|22263.85|22183.85|10
1731952630000|2024-11-18 17:57:10|22264.91|22184.91|22267.15|22187.15|22267.15|22187.15|22264.24|22184.24|10
1731952640000|2024-11-18 17:57:20|22268.57|22188.57|22266.11|22186.11|22269.59|22189.59|22266.11|22186.11|10
1731952650000|2024-11-18 17:57:30|22266.25|22186.25|22264.22|22184.22|22266.25|22186.25|22264.22|22184.22|10
1731952660000|2024-11-18 17:57:40|22264.12|22184.12|22265.02|22185.02|22265.6|22185.6|22263.49|22183.49|10
1731952670000|2024-11-18 17:57:50|22265.31|22185.31|22271.28|22191.28|22271.28|22191.28|22265.31|22185.31|10
1731952680000|2024-11-18 17:58:00|22272|22192|22272.6|22192.6|22273.5|22193.5|22272|22192|9
1731952690000|2024-11-18 17:58:10|22272.84|22192.84|22276.72|22196.72|22276.72|22196.72|22272.84|22192.84|10
1731952700000|2024-11-18 17:58:20|22276.58|22196.58|22272.69|22192.69|22277.05|22197.05|22272.69|22192.69|10
1731952710000|2024-11-18 17:58:30|22272.46|22192.46|22276.64|22196.64|22276.64|22196.64|22272.46|22192.46|10
1731952720000|2024-11-18 17:58:40|22276.33|22196.33|22279.02|22199.02|22279.24|22199.24|22276.33|22196.33|10
1731952730000|2024-11-18 17:58:50|22278.94|22198.94|22283.49|22203.49|22283.49|22203.49|22278.94|22198.94|10
1731952740000|2024-11-18 17:59:00|22283.67|22203.67|22283.27|22203.27|22283.67|22203.67|22281.96|22201.96|10
1731952750000|2024-11-18 17:59:10|22283.34|22203.34|22283.75|22203.75|22285.49|22205.49|22283.18|22203.18|10
1731952760000|2024-11-18 17:59:20|22284.38|22204.38|22284.88|22204.88|22285.34|22205.34|22284.38|22204.38|10
1731952770000|2024-11-18 17:59:30|22284.9|22204.9|22281.05|22201.05|22284.9|22204.9|22281.05|22201.05|10
1731952780000|2024-11-18 17:59:40|22280.36|22200.36|22276.62|22196.62|22280.36|22200.36|22276.62|22196.62|10
1731952790000|2024-11-18 17:59:50|22275.62|22195.62|22275.99|22195.99|22277.14|22197.14|22275.3|22195.3|10
1731952800000|2024-11-18 18:00:00|22274.94|22194.94|22270.84|22190.84|22275.92|22195.92|22270.84|22190.84|10
1731952810000|2024-11-18 18:00:10|22270.98|22190.98|22268.23|22188.23|22273.06|22193.06|22268.23|22188.23|10
1731952820000|2024-11-18 18:00:20|22267.25|22187.25|22272.85|22192.85|22272.85|22192.85|22266.11|22186.11|10
1731952830000|2024-11-18 18:00:30|22273.65|22193.65|22273.48|22193.48|22274.69|22194.69|22273.48|22193.48|10
1731952840000|2024-11-18 18:00:40|22273.2|22193.2|22276.46|22196.46|22277.26|22197.26|22273.2|22193.2|10
1731952850000|2024-11-18 18:00:50|22276.69|22196.69|22274.68|22194.68|22276.69|22196.69|22274.53|22194.53|9
1731952860000|2024-11-18 18:01:00|22274.27|22194.27|22271.03|22191.03|22275.88|22195.88|22271.03|22191.03|9
1731952870000|2024-11-18 18:01:10|22271.37|22191.37|22268.28|22188.28|22271.75|22191.75|22268.28|22188.28|10
1731952880000|2024-11-18 18:01:20|22268.91|22188.91|22269.79|22189.79|22269.79|22189.79|22267.96|22187.96|10
1731952890000|2024-11-18 18:01:30|22268.08|22188.08|22264.66|22184.66|22268.08|22188.08|22264.66|22184.66|10
1731952900000|2024-11-18 18:01:40|22263.15|22183.15|22260.83|22180.83|22263.95|22183.95|22260.83|22180.83|10
1731952910000|2024-11-18 18:01:50|22259.96|22179.96|22255.92|22175.92|22259.96|22179.96|22255.92|22175.92|10
1731952920000|2024-11-18 18:02:00|22256.46|22176.46|22262.76|22182.76|22262.76|22182.76|22256.46|22176.46|10
1731952930000|2024-11-18 18:02:10|22262.83|22182.83|22263.59|22183.59|22263.59|22183.59|22258.99|22178.99|10
1731952940000|2024-11-18 18:02:20|22263.77|22183.77|22263.66|22183.66|22265.09|22185.09|22263.66|22183.66|10
1731952950000|2024-11-18 18:02:30|22263.26|22183.26|22261.21|22181.21|22264.14|22184.14|22260.8|22180.8|10
1731952960000|2024-11-18 18:02:40|22259.81|22179.81|22261.67|22181.67|22261.85|22181.85|22259.81|22179.81|10
1731952970000|2024-11-18 18:02:50|22261.21|22181.21|22258.39|22178.39|22261.21|22181.21|22257.39|22177.39|10
1731952980000|2024-11-18 18:03:00|22258.11|22178.11|22256.76|22176.76|22258.45|22178.45|22255.2|22175.2|10
1731952990000|2024-11-18 18:03:10|22257.32|22177.32|22255.43|22175.43|22257.32|22177.32|22253.73|22173.73|10
1731953000000|2024-11-18 18:03:20|22254.82|22174.82|22252.29|22172.29|22254.82|22174.82|22252.29|22172.29|10
1731953010000|2024-11-18 18:03:30|22252.26|22172.26|22249.89|22169.89|22252.58|22172.58|22249.89|22169.89|10
1731953020000|2024-11-18 18:03:40|22249.5|22169.5|22239.61|22159.61|22249.5|22169.5|22239.61|22159.61|9
1731953030000|2024-11-18 18:03:50|22239.17|22159.17|22242.76|22162.76|22242.76|22162.76|22239.17|22159.17|10
1731953040000|2024-11-18 18:04:00|22242.55|22162.55|22243.86|22163.86|22243.86|22163.86|22241.72|22161.72|10
1731953050000|2024-11-18 18:04:10|22244.03|22164.03|22245.01|22165.01|22246.85|22166.85|22243.69|22163.69|10
1731953060000|2024-11-18 18:04:20|22245.37|22165.37|22241.7|22161.7|22245.37|22165.37|22241.7|22161.7|10
1731953070000|2024-11-18 18:04:30|22241.44|22161.44|22247.02|22167.02|22247.02|22167.02|22241.44|22161.44|10
1731953080000|2024-11-18 18:04:40|22247.54|22167.54|22249.33|22169.33|22249.96|22169.96|22247.54|22167.54|10
1731953090000|2024-11-18 18:04:50|22249.17|22169.17|22249.77|22169.77|22250.69|22170.69|22248.57|22168.57|10
1731953100000|2024-11-18 18:05:00|22250.4|22170.4|22250.02|22170.02|22250.94|22170.94|22248|22168|10
1731953110000|2024-11-18 18:05:10|22249.24|22169.24|22250.4|22170.4|22250.4|22170.4|22249.05|22169.05|10
1731953120000|2024-11-18 18:05:20|22249.9|22169.9|22248.2|22168.2|22251.82|22171.82|22248.2|22168.2|10
1731953130000|2024-11-18 18:05:30|22248.22|22168.22|22247.06|22167.06|22249.59|22169.59|22246.81|22166.81|10
1731953140000|2024-11-18 18:05:40|22246.94|22166.94|22240.95|22160.95|22246.94|22166.94|22239.99|22159.99|10
1731953150000|2024-11-18 18:05:50|22241.63|22161.63|22242.46|22162.46|22242.67|22162.67|22241.58|22161.58|10
1731953160000|2024-11-18 18:06:00|22244.23|22164.23|22241.39|22161.39|22244.23|22164.23|22241.39|22161.39|9
1731953170000|2024-11-18 18:06:10|22241.11|22161.11|22239.24|22159.24|22241.11|22161.11|22236.32|22156.32|10
1731953180000|2024-11-18 18:06:20|22240|22160|22247.48|22167.48|22247.48|22167.48|22239.83|22159.83|10
1731953190000|2024-11-18 18:06:30|22247.13|22167.13|22244.92|22164.92|22247.13|22167.13|22244.35|22164.35|10
1731953200000|2024-11-18 18:06:40|22245.08|22165.08|22249.34|22169.34|22252.22|22172.22|22245.08|22165.08|10
1731953210000|2024-11-18 18:06:50|22247.31|22167.31|22245.26|22165.26|22248.08|22168.08|22245.26|22165.26|10
1731953220000|2024-11-18 18:07:00|22244.92|22164.92|22240.15|22160.15|22244.92|22164.92|22240.15|22160.15|10
1731953230000|2024-11-18 18:07:10|22240.37|22160.37|22247.95|22167.95|22247.95|22167.95|22240.37|22160.37|10
1731953240000|2024-11-18 18:07:20|22247.93|22167.93|22254.24|22174.24|22254.58|22174.58|22247.93|22167.93|10
1731953250000|2024-11-18 18:07:30|22254.4|22174.4|22251.54|22171.54|22254.73|22174.73|22251.54|22171.54|10
1731953260000|2024-11-18 18:07:40|22251.22|22171.22|22248.41|22168.41|22251.39|22171.39|22247.82|22167.82|10
1731953270000|2024-11-18 18:07:50|22248.67|22168.67|22243.74|22163.74|22248.67|22168.67|22243.74|22163.74|10
1731953280000|2024-11-18 18:08:00|22243.46|22163.46|22243.34|22163.34|22243.96|22163.96|22242.88|22162.88|10
1731953290000|2024-11-18 18:08:10|22243.79|22163.79|22246.47|22166.47|22246.47|22166.47|22242.1|22162.1|10
1731953300000|2024-11-18 18:08:20|22247.87|22167.87|22246.85|22166.85|22249.43|22169.43|22246.85|22166.85|10
1731953310000|2024-11-18 18:08:30|22247.85|22167.85|22249.86|22169.86|22250.01|22170.01|22247.85|22167.85|10
1731953320000|2024-11-18 18:08:40|22250.95|22170.95|22251.48|22171.48|22252.03|22172.03|22250.43|22170.43|10
1731953330000|2024-11-18 18:08:50|22251.56|22171.56|22252.8|22172.8|22252.81|22172.81|22251.32|22171.32|10
1731953340000|2024-11-18 18:09:00|22252.72|22172.72|22256.89|22176.89|22257.47|22177.47|22252.31|22172.31|10
1731953350000|2024-11-18 18:09:10|22257.07|22177.07|22258.1|22178.1|22258.22|22178.22|22257.07|22177.07|9
1731953360000|2024-11-18 18:09:20|22257.86|22177.86|22260.61|22180.61|22260.61|22180.61|22256.41|22176.41|10
1731953370000|2024-11-18 18:09:30|22260.49|22180.49|22263.9|22183.9|22263.9|22183.9|22258.97|22178.97|9
1731953380000|2024-11-18 18:09:40|22263.63|22183.63|22263.85|22183.85|22264.46|22184.46|22263.02|22183.02|10
1731953390000|2024-11-18 18:09:50|22264.09|22184.09|22265.49|22185.49|22265.49|22185.49|22263.71|22183.71|10
1731953400000|2024-11-18 18:10:00|22265.7|22185.7|22266.35|22186.35|22266.35|22186.35|22264.51|22184.51|10
1731953410000|2024-11-18 18:10:10|22266.73|22186.73|22268.05|22188.05|22268.54|22188.54|22266.59|22186.59|10
1731953420000|2024-11-18 18:10:20|22267.83|22187.83|22271.39|22191.39|22271.39|22191.39|22267.83|22187.83|10
1731953430000|2024-11-18 18:10:30|22272.62|22192.62|22281.9|22201.9|22283.12|22203.12|22272.62|22192.62|10
1731953440000|2024-11-18 18:10:40|22282.45|22202.45|22281.43|22201.43|22282.87|22202.87|22281.43|22201.43|10
1731953450000|2024-11-18 18:10:50|22279.95|22199.95|22279.03|22199.03|22280.62|22200.62|22279|22199|10
1731953460000|2024-11-18 18:11:00|22279.06|22199.06|22274.7|22194.7|22281.71|22201.71|22274.7|22194.7|10
1731953470000|2024-11-18 18:11:10|22274.19|22194.19|22271.07|22191.07|22274.19|22194.19|22271.07|22191.07|10
1731953480000|2024-11-18 18:11:20|22271.08|22191.08|22263.33|22183.33|22271.08|22191.08|22263.33|22183.33|10
1731953490000|2024-11-18 18:11:30|22263.3|22183.3|22261.56|22181.56|22263.3|22183.3|22260.44|22180.44|10
1731953500000|2024-11-18 18:11:40|22261.7|22181.7|22262.63|22182.63|22263.48|22183.48|22261.37|22181.37|10
1731953510000|2024-11-18 18:11:50|22262.84|22182.84|22268.02|22188.02|22268.02|22188.02|22261.27|22181.27|10
1731953520000|2024-11-18 18:12:00|22268.08|22188.08|22273.52|22193.52|22273.52|22193.52|22268.02|22188.02|10
1731953530000|2024-11-18 18:12:10|22273.78|22193.78|22276.16|22196.16|22276.16|22196.16|22273.78|22193.78|10
1731953540000|2024-11-18 18:12:20|22275.31|22195.31|22286.71|22206.71|22287.18|22207.18|22275.26|22195.26|10
1731953550000|2024-11-18 18:12:30|22286.37|22206.37|22293.57|22213.57|22293.76|22213.76|22286.37|22206.37|9
1731953560000|2024-11-18 18:12:40|22293.78|22213.78|22297.51|22217.51|22298.58|22218.58|22293.78|22213.78|10
1731953570000|2024-11-18 18:12:50|22297.63|22217.63|22293.84|22213.84|22297.63|22217.63|22293.84|22213.84|10
1731953580000|2024-11-18 18:13:00|22293.99|22213.99|22294.66|22214.66|22294.66|22214.66|22293.54|22213.54|10
1731953590000|2024-11-18 18:13:10|22294.6|22214.6|22297.25|22217.25|22297.66|22217.66|22294.6|22214.6|10
1731953600000|2024-11-18 18:13:20|22297.49|22217.49|22307.54|22227.54|22307.94|22227.94|22297.49|22217.49|10
1731953610000|2024-11-18 18:13:30|22309.04|22229.04|22312.88|22232.88|22313.17|22233.17|22309.04|22229.04|10
1731953620000|2024-11-18 18:13:40|22312.95|22232.95|22324.77|22244.77|22327.23|22247.23|22312.95|22232.95|10
1731953630000|2024-11-18 18:13:50|22324.49|22244.49|22320.6|22240.6|22326.27|22246.27|22320.6|22240.6|10
1731953640000|2024-11-18 18:14:00|22320.48|22240.48|22314.18|22234.18|22320.78|22240.78|22313.69|22233.69|10
1731953650000|2024-11-18 18:14:10|22314.29|22234.29|22312.64|22232.64|22314.87|22234.87|22312.64|22232.64|10
1731953660000|2024-11-18 18:14:20|22311.58|22231.58|22305.54|22225.54|22311.58|22231.58|22305.54|22225.54|10
1731953670000|2024-11-18 18:14:30|22303.01|22223.01|22303.54|22223.54|22304.56|22224.56|22303.01|22223.01|10
1731953680000|2024-11-18 18:14:40|22303.4|22223.4|22302.4|22222.4|22304.96|22224.96|22300.59|22220.59|10
1731953690000|2024-11-18 18:14:50|22302.97|22222.97|22303.96|22223.96|22304.26|22224.26|22302.59|22222.59|10
1731953700000|2024-11-18 18:15:00|22304.35|22224.35|22307.59|22227.59|22307.75|22227.75|22303.93|22223.93|10
1731953710000|2024-11-18 18:15:10|22308.32|22228.32|22309.07|22229.07|22313.17|22233.17|22308.11|22228.11|10
1731953720000|2024-11-18 18:15:20|22310.21|22230.21|22324.47|22244.47|22324.47|22244.47|22310.21|22230.21|10
1731953730000|2024-11-18 18:15:30|22323.82|22243.82|22326.99|22246.99|22327.55|22247.55|22323.23|22243.23|10
1731953740000|2024-11-18 18:15:40|22327.81|22247.81|22326.87|22246.87|22328.18|22248.18|22326.87|22246.87|10
1731953750000|2024-11-18 18:15:50|22327.61|22247.61|22327.98|22247.98|22329.01|22249.01|22326.65|22246.65|10
1731953760000|2024-11-18 18:16:00|22328|22248|22326.4|22246.4|22328.3|22248.3|22326.4|22246.4|10
1731953770000|2024-11-18 18:16:10|22325.67|22245.67|22327.3|22247.3|22330.84|22250.84|22325.67|22245.67|10
1731953780000|2024-11-18 18:16:20|22324.85|22244.85|22323.23|22243.23|22326.16|22246.16|22322.59|22242.59|10
1731953790000|2024-11-18 18:16:30|22323.03|22243.03|22324.92|22244.92|22326.43|22246.43|22323.03|22243.03|10
1731953800000|2024-11-18 18:16:40|22326.19|22246.19|22313.87|22233.87|22326.19|22246.19|22313.24|22233.24|10
1731953810000|2024-11-18 18:16:50|22314.91|22234.91|22314.95|22234.95|22315.33|22235.33|22314.19|22234.19|10
1731953820000|2024-11-18 18:17:00|22315.39|22235.39|22314.39|22234.39|22315.81|22235.81|22314.14|22234.14|10
1731953830000|2024-11-18 18:17:10|22313.25|22233.25|22309.32|22229.32|22313.39|22233.39|22308.26|22228.26|10
1731953840000|2024-11-18 18:17:20|22308.79|22228.79|22312.2|22232.2|22313.03|22233.03|22308.79|22228.79|10
1731953850000|2024-11-18 18:17:30|22312.24|22232.24|22318.27|22238.27|22318.53|22238.53|22311.94|22231.94|10
1731953860000|2024-11-18 18:17:40|22318.48|22238.48|22319.23|22239.23|22319.46|22239.46|22317.96|22237.96|10
1731953870000|2024-11-18 18:17:50|22318.06|22238.06|22318.22|22238.22|22319.04|22239.04|22317.42|22237.42|10
1731953880000|2024-11-18 18:18:00|22318.28|22238.28|22321.75|22241.75|22321.75|22241.75|22317.57|22237.57|10
1731953890000|2024-11-18 18:18:10|22321.82|22241.82|22322.97|22242.97|22324.31|22244.31|22321.82|22241.82|10
1731953900000|2024-11-18 18:18:20|22323.34|22243.34|22322.52|22242.52|22326.12|22246.12|22322.52|22242.52|10
1731953910000|2024-11-18 18:18:30|22323.34|22243.34|22324.66|22244.66|22324.66|22244.66|22322.87|22242.87|10
1731953920000|2024-11-18 18:18:40|22325.54|22245.54|22325.79|22245.79|22328.27|22248.27|22325.54|22245.54|10
1731953930000|2024-11-18 18:18:50|22326.18|22246.18|22326.96|22246.96|22326.96|22246.96|22323.92|22243.92|10
1731953940000|2024-11-18 18:19:00|22326.18|22246.18|22324.88|22244.88|22326.4|22246.4|22324.88|22244.88|9
1731953950000|2024-11-18 18:19:10|22324.94|22244.94|22331.79|22251.79|22331.79|22251.79|22324.94|22244.94|10
1731953960000|2024-11-18 18:19:20|22332.01|22252.01|22329.2|22249.2|22332.34|22252.34|22328.56|22248.56|10
1731953970000|2024-11-18 18:19:30|22329.63|22249.63|22328.2|22248.2|22330.35|22250.35|22327.91|22247.91|10
1731953980000|2024-11-18 18:19:40|22327.89|22247.89|22326.55|22246.55|22328.31|22248.31|22326.55|22246.55|10
1731953990000|2024-11-18 18:19:50|22326.54|22246.54|22325.21|22245.21|22327.69|22247.69|22325.21|22245.21|10
1731954000000|2024-11-18 18:20:00|22324.71|22244.71|22327.05|22247.05|22327.05|22247.05|22324.65|22244.65|10
1731954010000|2024-11-18 18:20:10|22325.79|22245.79|22324.73|22244.73|22326.78|22246.78|22324.41|22244.41|10
1731954020000|2024-11-18 18:20:20|22324.9|22244.9|22327.09|22247.09|22327.13|22247.13|22324.66|22244.66|10
1731954030000|2024-11-18 18:20:30|22327.05|22247.05|22321.06|22241.06|22327.05|22247.05|22321.06|22241.06|10
1731954040000|2024-11-18 18:20:40|22320.55|22240.55|22320.79|22240.79|22321.57|22241.57|22319.83|22239.83|10
1731954050000|2024-11-18 18:20:50|22321.05|22241.05|22318.31|22238.31|22321.43|22241.43|22317.99|22237.99|10
1731954060000|2024-11-18 18:21:00|22317.99|22237.99|22317.89|22237.89|22318.94|22238.94|22317.62|22237.62|10
1731954070000|2024-11-18 18:21:10|22317.93|22237.93|22314.8|22234.8|22317.93|22237.93|22313.47|22233.47|10
1731954080000|2024-11-18 18:21:20|22313.76|22233.76|22318.04|22238.04|22318.44|22238.44|22313.76|22233.76|10
1731954090000|2024-11-18 18:21:30|22318.25|22238.25|22322.44|22242.44|22323.07|22243.07|22318.25|22238.25|10
1731954100000|2024-11-18 18:21:40|22322.69|22242.69|22318.05|22238.05|22323.09|22243.09|22318.05|22238.05|9
1731954110000|2024-11-18 18:21:50|22313.98|22233.98|22314.83|22234.83|22318.72|22238.72|22312.84|22232.84|10
1731954120000|2024-11-18 18:22:00|22306.99|22226.99|22302.96|22222.96|22306.99|22226.99|22302.68|22222.68|10
1731954130000|2024-11-18 18:22:10|22303.41|22223.41|22302.79|22222.79|22305.04|22225.04|22302.79|22222.79|10
1731954140000|2024-11-18 18:22:20|22303.56|22223.56|22296.34|22216.34|22305.06|22225.06|22296.34|22216.34|10
1731954150000|2024-11-18 18:22:30|22296.08|22216.08|22284.13|22204.13|22296.08|22216.08|22283.92|22203.92|10
1731954160000|2024-11-18 18:22:40|22274.97|22194.97|22257.34|22177.34|22274.97|22194.97|22257.34|22177.34|10
1731954170000|2024-11-18 18:22:50|22249.23|22169.23|22244.77|22164.77|22249.23|22169.23|22244.77|22164.77|10
1731954180000|2024-11-18 18:23:00|22244.67|22164.67|22247.9|22167.9|22247.9|22167.9|22244.67|22164.67|10
1731954190000|2024-11-18 18:23:10|22248.95|22168.95|22251.67|22171.67|22252.17|22172.17|22248.81|22168.81|10
1731954200000|2024-11-18 18:23:20|22251.81|22171.81|22257.05|22177.05|22257.27|22177.27|22251.81|22171.81|10
1731954210000|2024-11-18 18:23:30|22256.56|22176.56|22254.07|22174.07|22256.56|22176.56|22253.89|22173.89|10
1731954220000|2024-11-18 18:23:40|22253.89|22173.89|22256.22|22176.22|22256.42|22176.42|22252.34|22172.34|10
1731954230000|2024-11-18 18:23:50|22256.04|22176.04|22259.56|22179.56|22259.98|22179.98|22256.04|22176.04|10
1731954240000|2024-11-18 18:24:00|22259.45|22179.45|22259.04|22179.04|22260.64|22180.64|22258.68|22178.68|10
1731954250000|2024-11-18 18:24:10|22259.03|22179.03|22257.72|22177.72|22260.22|22180.22|22257.72|22177.72|10
1731954260000|2024-11-18 18:24:20|22258.08|22178.08|22261.75|22181.75|22263.13|22183.13|22257.75|22177.75|10
1731954270000|2024-11-18 18:24:30|22262.59|22182.59|22265.18|22185.18|22266.1|22186.1|22262.59|22182.59|10
1731954280000|2024-11-18 18:24:40|22265.12|22185.12|22270.3|22190.3|22270.3|22190.3|22265.12|22185.12|10
1731954290000|2024-11-18 18:24:50|22271.18|22191.18|22275.13|22195.13|22275.13|22195.13|22271.18|22191.18|10
1731954300000|2024-11-18 18:25:00|22275.82|22195.82|22321.26|22241.26|22321.26|22241.26|22275.53|22195.53|10
1731954310000|2024-11-18 18:25:10|22324.82|22244.82|22338.01|22258.01|22341.01|22261.01|22324.82|22244.82|10
1731954320000|2024-11-18 18:25:20|22332.67|22252.67|22325.39|22245.39|22332.67|22252.67|22325.39|22245.39|10
1731954330000|2024-11-18 18:25:30|22326.18|22246.18|22329.02|22249.02|22329.88|22249.88|22326.18|22246.18|10
1731954340000|2024-11-18 18:25:40|22327.08|22247.08|22299.44|22219.44|22327.08|22247.08|22299.44|22219.44|10
1731954350000|2024-11-18 18:25:50|22299.36|22219.36|22299.51|22219.51|22300.55|22220.55|22298.82|22218.82|10
1731954360000|2024-11-18 18:26:00|22299.45|22219.45|22295.95|22215.95|22300.39|22220.39|22294.12|22214.12|10
1731954370000|2024-11-18 18:26:10|22296.19|22216.19|22295.65|22215.65|22297.26|22217.26|22295.12|22215.12|10
1731954380000|2024-11-18 18:26:20|22294.71|22214.71|22297.75|22217.75|22298.33|22218.33|22294.71|22214.71|10
1731954390000|2024-11-18 18:26:30|22298.84|22218.84|22297.77|22217.77|22298.84|22218.84|22297.77|22217.77|10
1731954400000|2024-11-18 18:26:40|22298.04|22218.04|22300.25|22220.25|22301.19|22221.19|22297.8|22217.8|10
1731954410000|2024-11-18 18:26:50|22299.8|22219.8|22301.78|22221.78|22301.79|22221.79|22299.69|22219.69|10
1731954420000|2024-11-18 18:27:00|22302.3|22222.3|22300.54|22220.54|22302.71|22222.71|22300.54|22220.54|10
1731954430000|2024-11-18 18:27:10|22300.77|22220.77|22300.89|22220.89|22301.03|22221.03|22299.71|22219.71|10
1731954440000|2024-11-18 18:27:20|22300.58|22220.58|22297.18|22217.18|22302.03|22222.03|22296.15|22216.15|10
1731954450000|2024-11-18 18:27:30|22296.99|22216.99|22299.38|22219.38|22299.38|22219.38|22296.99|22216.99|10
1731954460000|2024-11-18 18:27:40|22298.69|22218.69|22292.36|22212.36|22299.17|22219.17|22292.36|22212.36|10
1731954470000|2024-11-18 18:27:50|22292.43|22212.43|22288.43|22208.43|22292.43|22212.43|22288.39|22208.39|10
1731954480000|2024-11-18 18:28:00|22288.1|22208.1|22291.04|22211.04|22291.04|22211.04|22287.92|22207.92|10
1731954490000|2024-11-18 18:28:10|22291.07|22211.07|22292.57|22212.57|22292.57|22212.57|22289.99|22209.99|10
1731954500000|2024-11-18 18:28:20|22292.56|22212.56|22297.34|22217.34|22297.48|22217.48|22292.56|22212.56|10
1731954510000|2024-11-18 18:28:30|22297.41|22217.41|22299.07|22219.07|22299.8|22219.8|22297.12|22217.12|10
1731954520000|2024-11-18 18:28:40|22299.39|22219.39|22301.64|22221.64|22302.73|22222.73|22299.39|22219.39|10
1731954530000|2024-11-18 18:28:50|22301.73|22221.73|22300.83|22220.83|22301.98|22221.98|22300.41|22220.41|10
1731954540000|2024-11-18 18:29:00|22300.91|22220.91|22297.51|22217.51|22300.91|22220.91|22296.93|22216.93|10
1731954550000|2024-11-18 18:29:10|22295.99|22215.99|22292.83|22212.83|22295.99|22215.99|22291.99|22211.99|10
1731954560000|2024-11-18 18:29:20|22292.6|22212.6|22290.86|22210.86|22293.42|22213.42|22289.36|22209.36|10
1731954570000|2024-11-18 18:29:30|22290.4|22210.4|22289.89|22209.89|22290.4|22210.4|22289.18|22209.18|10
1731954580000|2024-11-18 18:29:40|22289.59|22209.59|22292.03|22212.03|22292.14|22212.14|22289.19|22209.19|10
1731954590000|2024-11-18 18:29:50|22292.08|22212.08|22288.62|22208.62|22292.08|22212.08|22287.67|22207.67|10
1731954600000|2024-11-18 18:30:00|22289.01|22209.01|22287.28|22207.28|22289.72|22209.72|22287.22|22207.22|10
1731954610000|2024-11-18 18:30:10|22286.67|22206.67|22279.38|22199.38|22286.67|22206.67|22279.38|22199.38|10
1731954620000|2024-11-18 18:30:20|22278.46|22198.46|22257.57|22177.57|22278.46|22198.46|22257.57|22177.57|10
1731954630000|2024-11-18 18:30:30|22258.22|22178.22|22257.41|22177.41|22258.48|22178.48|22257.13|22177.13|10
1731954640000|2024-11-18 18:30:40|22256.75|22176.75|22253.11|22173.11|22256.75|22176.75|22253.11|22173.11|10
1731954650000|2024-11-18 18:30:50|22252.53|22172.53|22248.67|22168.67|22252.53|22172.53|22248.12|22168.12|10
1731954660000|2024-11-18 18:31:00|22248.77|22168.77|22238.39|22158.39|22248.77|22168.77|22236.58|22156.58|10
1731954670000|2024-11-18 18:31:10|22237.78|22157.78|22238.7|22158.7|22240.73|22160.73|22237.78|22157.78|10
1731954680000|2024-11-18 18:31:20|22238.62|22158.62|22237.28|22157.28|22238.62|22158.62|22235.9|22155.9|10
1731954690000|2024-11-18 18:31:30|22238.23|22158.23|22232.1|22152.1|22238.48|22158.48|22232.1|22152.1|10
1731954700000|2024-11-18 18:31:40|22232.2|22152.2|22231.62|22151.62|22232.98|22152.98|22231.62|22151.62|10
1731954710000|2024-11-18 18:31:50|22230.53|22150.53|22232.32|22152.32|22232.32|22152.32|22230.16|22150.16|10
1731954720000|2024-11-18 18:32:00|22231.34|22151.34|22233.86|22153.86|22233.86|22153.86|22230.04|22150.04|10
1731954730000|2024-11-18 18:32:10|22234.84|22154.84|22236.06|22156.06|22236.06|22156.06|22233.46|22153.46|10
1731954740000|2024-11-18 18:32:20|22236.44|22156.44|22235.17|22155.17|22236.44|22156.44|22234.71|22154.71|10
1731954750000|2024-11-18 18:32:30|22235.24|22155.24|22233.14|22153.14|22236.1|22156.1|22233.14|22153.14|10
1731954760000|2024-11-18 18:32:40|22232.77|22152.77|22219.53|22139.53|22232.77|22152.77|22219.53|22139.53|10
1731954770000|2024-11-18 18:32:50|22217.87|22137.87|22216.69|22136.69|22217.87|22137.87|22209.25|22129.25|10
1731954780000|2024-11-18 18:33:00|22216.91|22136.91|22217.53|22137.53|22218.89|22138.89|22216.67|22136.67|10
1731954790000|2024-11-18 18:33:10|22217.88|22137.88|22228.31|22148.31|22228.31|22148.31|22217.85|22137.85|10
1731954800000|2024-11-18 18:33:20|22229.05|22149.05|22227.02|22147.02|22230.28|22150.28|22226.47|22146.47|10
1731954810000|2024-11-18 18:33:30|22226.92|22146.92|22223.78|22143.78|22226.94|22146.94|22223.78|22143.78|10
1731954820000|2024-11-18 18:33:40|22223.6|22143.6|22220.33|22140.33|22223.7|22143.7|22220.33|22140.33|10
1731954830000|2024-11-18 18:33:50|22220.43|22140.43|22220.69|22140.69|22220.69|22140.69|22218.45|22138.45|10
1731954840000|2024-11-18 18:34:00|22220.75|22140.75|22215.57|22135.57|22221.38|22141.38|22215.35|22135.35|10
1731954850000|2024-11-18 18:34:10|22215.39|22135.39|22214.33|22134.33|22216.06|22136.06|22213.98|22133.98|10
1731954860000|2024-11-18 18:34:20|22213.96|22133.96|22213.08|22133.08|22214.49|22134.49|22213.08|22133.08|10
1731954870000|2024-11-18 18:34:30|22210.8|22130.8|22206.2|22126.2|22210.8|22130.8|22205.84|22125.84|10
1731954880000|2024-11-18 18:34:40|22206.54|22126.54|22209.53|22129.53|22209.53|22129.53|22205.8|22125.8|10
1731954890000|2024-11-18 18:34:50|22209.44|22129.44|22217.12|22137.12|22217.12|22137.12|22209.44|22129.44|10
1731954900000|2024-11-18 18:35:00|22216.98|22136.98|22219.62|22139.62|22219.82|22139.82|22216.4|22136.4|10
1731954910000|2024-11-18 18:35:10|22218.88|22138.88|22217.91|22137.91|22219.4|22139.4|22217.33|22137.33|10
1731954920000|2024-11-18 18:35:20|22220.75|22140.75|22225.3|22145.3|22225.3|22145.3|22220.75|22140.75|10
1731954930000|2024-11-18 18:35:30|22225.67|22145.67|22235.35|22155.35|22235.35|22155.35|22225.02|22145.02|10
1731954940000|2024-11-18 18:35:40|22235.32|22155.32|22237.18|22157.18|22237.37|22157.37|22233.97|22153.97|10
1731954950000|2024-11-18 18:35:50|22237.09|22157.09|22235.39|22155.39|22237.68|22157.68|22235.35|22155.35|10
1731954960000|2024-11-18 18:36:00|22235.72|22155.72|22237.29|22157.29|22237.29|22157.29|22233.51|22153.51|10
1731954970000|2024-11-18 18:36:10|22237.43|22157.43|22257.16|22177.16|22257.16|22177.16|22237.22|22157.22|10
1731954980000|2024-11-18 18:36:20|22261.87|22181.87|22293.19|22213.19|22293.19|22213.19|22261.87|22181.87|10
1731954990000|2024-11-18 18:36:30|22298.54|22218.54|22295.82|22215.82|22303.85|22223.85|22294.31|22214.31|10
1731955000000|2024-11-18 18:36:40|22294.21|22214.21|22318.26|22238.26|22318.26|22238.26|22294.21|22214.21|10
1731955010000|2024-11-18 18:36:50|22317.66|22237.66|22323.39|22243.39|22323.39|22243.39|22317.66|22237.66|10
1731955020000|2024-11-18 18:37:00|22323.31|22243.31|22323.38|22243.38|22328.39|22248.39|22322.6|22242.6|10
1731955030000|2024-11-18 18:37:10|22322.56|22242.56|22318.05|22238.05|22322.56|22242.56|22316.09|22236.09|10
1731955040000|2024-11-18 18:37:20|22318.04|22238.04|22301.54|22221.54|22318.04|22238.04|22301.54|22221.54|10
1731955050000|2024-11-18 18:37:30|22299.72|22219.72|22289.85|22209.85|22299.72|22219.72|22289.85|22209.85|10
1731955060000|2024-11-18 18:37:40|22288.77|22208.77|22283.27|22203.27|22288.77|22208.77|22281.06|22201.06|10
1731955070000|2024-11-18 18:37:50|22283.65|22203.65|22284.84|22204.84|22284.84|22204.84|22280.5|22200.5|10
1731955080000|2024-11-18 18:38:00|22284.03|22204.03|22283.17|22203.17|22284.93|22204.93|22282.7|22202.7|10
1731955090000|2024-11-18 18:38:10|22283.38|22203.38|22281.51|22201.51|22283.38|22203.38|22279.41|22199.41|10
1731955100000|2024-11-18 18:38:20|22282.06|22202.06|22277.32|22197.32|22282.98|22202.98|22277.32|22197.32|10
1731955110000|2024-11-18 18:38:30|22276.94|22196.94|22269.21|22189.21|22277.3|22197.3|22268.8|22188.8|10
1731955120000|2024-11-18 18:38:40|22267.68|22187.68|22261.54|22181.54|22268.65|22188.65|22261.54|22181.54|10
1731955130000|2024-11-18 18:38:50|22260.13|22180.13|22251.87|22171.87|22260.13|22180.13|22251.64|22171.64|10
1731955140000|2024-11-18 18:39:00|22250.32|22170.32|22243.44|22163.44|22250.32|22170.32|22243.44|22163.44|10
1731955150000|2024-11-18 18:39:10|22242.97|22162.97|22235.85|22155.85|22242.97|22162.97|22235.85|22155.85|10
1731955160000|2024-11-18 18:39:20|22236.44|22156.44|22243.78|22163.78|22243.78|22163.78|22235.34|22155.34|10
1731955170000|2024-11-18 18:39:30|22247.35|22167.35|22259.67|22179.67|22259.67|22179.67|22247.35|22167.35|10
1731955180000|2024-11-18 18:39:40|22261.54|22181.54|22266.68|22186.68|22267.14|22187.14|22261.54|22181.54|10
1731955190000|2024-11-18 18:39:50|22265.3|22185.3|22264.3|22184.3|22265.3|22185.3|22262.13|22182.13|10
1731955200000|2024-11-18 18:40:00|22261.33|22181.33|22250.01|22170.01|22262.88|22182.88|22250.01|22170.01|10
1731955210000|2024-11-18 18:40:10|22251.76|22171.76|22247.81|22167.81|22251.76|22171.76|22247.37|22167.37|10
1731955220000|2024-11-18 18:40:20|22248.04|22168.04|22236.13|22156.13|22248.04|22168.04|22236.13|22156.13|10
1731955230000|2024-11-18 18:40:30|22235.98|22155.98|22223.11|22143.11|22235.98|22155.98|22223.11|22143.11|10
1731955240000|2024-11-18 18:40:40|22223.04|22143.04|22221.38|22141.38|22223.78|22143.78|22221.38|22141.38|9
1731955250000|2024-11-18 18:40:50|22220.84|22140.84|22215.97|22135.97|22220.84|22140.84|22215.96|22135.96|10
1731955260000|2024-11-18 18:41:00|22216.26|22136.26|22205.01|22125.01|22216.26|22136.26|22205.01|22125.01|10
1731955270000|2024-11-18 18:41:10|22203.33|22123.33|22198.19|22118.19|22203.33|22123.33|22194.9|22114.9|10
1731955280000|2024-11-18 18:41:20|22198.09|22118.09|22205.96|22125.96|22205.96|22125.96|22198.09|22118.09|10
1731955290000|2024-11-18 18:41:30|22205.91|22125.91|22201.32|22121.32|22209.75|22129.75|22201.32|22121.32|10
1731955300000|2024-11-18 18:41:40|22199.23|22119.23|22196.62|22116.62|22199.23|22119.23|22194.26|22114.26|10
1731955310000|2024-11-18 18:41:50|22196.82|22116.82|22199.62|22119.62|22201.99|22121.99|22196.82|22116.82|10
1731955320000|2024-11-18 18:42:00|22199.59|22119.59|22195.69|22115.69|22199.59|22119.59|22195.69|22115.69|9
1731955330000|2024-11-18 18:42:10|22195.6|22115.6|22187.69|22107.69|22195.6|22115.6|22187.69|22107.69|10
1731955340000|2024-11-18 18:42:20|22185.52|22105.52|22194.58|22114.58|22194.58|22114.58|22185.52|22105.52|10
1731955350000|2024-11-18 18:42:30|22194.45|22114.45|22196.82|22116.82|22197.48|22117.48|22194.38|22114.38|10
1731955360000|2024-11-18 18:42:40|22198.23|22118.23|22191.68|22111.68|22198.26|22118.26|22191.68|22111.68|10
1731955370000|2024-11-18 18:42:50|22191.96|22111.96|22191.23|22111.23|22192.71|22112.71|22190.83|22110.83|10
1731955380000|2024-11-18 18:43:00|22191.8|22111.8|22188.18|22108.18|22191.96|22111.96|22186.47|22106.47|10
1731955390000|2024-11-18 18:43:10|22188.23|22108.23|22181.94|22101.94|22188.23|22108.23|22181.94|22101.94|10
1731955400000|2024-11-18 18:43:20|22179.55|22099.55|22181.81|22101.81|22182.06|22102.06|22179.55|22099.55|10
1731955410000|2024-11-18 18:43:30|22180.83|22100.83|22179.4|22099.4|22181.24|22101.24|22179.09|22099.09|10
1731955420000|2024-11-18 18:43:40|22179|22099|22174.18|22094.18|22179|22099|22174.18|22094.18|10
1731955430000|2024-11-18 18:43:50|22172.9|22092.9|22171.04|22091.04|22172.95|22092.95|22171.04|22091.04|10
1731955440000|2024-11-18 18:44:00|22170.45|22090.45|22162.28|22082.28|22170.45|22090.45|22162.28|22082.28|10
1731955450000|2024-11-18 18:44:10|22160.53|22080.53|22150.34|22070.34|22160.53|22080.53|22148.51|22068.51|10
1731955460000|2024-11-18 18:44:20|22151.52|22071.52|22156.46|22076.46|22156.46|22076.46|22151.52|22071.52|10
1731955470000|2024-11-18 18:44:30|22155.88|22075.88|22155.04|22075.04|22156.19|22076.19|22154.53|22074.53|10
1731955480000|2024-11-18 18:44:40|22155.41|22075.41|22146.44|22066.44|22155.82|22075.82|22146.44|22066.44|10
1731955490000|2024-11-18 18:44:50|22146.75|22066.75|22142.15|22062.15|22146.76|22066.76|22142.15|22062.15|10
1731955500000|2024-11-18 18:45:00|22143.06|22063.06|22145.19|22065.19|22145.19|22065.19|22141.91|22061.91|10
1731955510000|2024-11-18 18:45:10|22144.57|22064.57|22143.11|22063.11|22144.69|22064.69|22142.17|22062.17|10
1731955520000|2024-11-18 18:45:20|22142.95|22062.95|22135.6|22055.6|22142.95|22062.95|22135.6|22055.6|10
1731955530000|2024-11-18 18:45:30|22136.42|22056.42|22136.47|22056.47|22137.55|22057.55|22134.98|22054.98|10
1731955540000|2024-11-18 18:45:40|22135.78|22055.78|22140.75|22060.75|22140.75|22060.75|22133.5|22053.5|9
1731955550000|2024-11-18 18:45:50|22140|22060|22145.59|22065.59|22145.59|22065.59|22139.86|22059.86|10
1731955560000|2024-11-18 18:46:00|22144.83|22064.83|22130.05|22050.05|22146|22066|22130.05|22050.05|10
1731955570000|2024-11-18 18:46:10|22131.48|22051.48|22134.04|22054.04|22134.84|22054.84|22131.48|22051.48|10
1731955580000|2024-11-18 18:46:20|22134.71|22054.71|22135.25|22055.25|22136|22056|22134.11|22054.11|10
1731955590000|2024-11-18 18:46:30|22134.78|22054.78|22132.96|22052.96|22136.02|22056.02|22132.96|22052.96|10
1731955600000|2024-11-18 18:46:40|22133.12|22053.12|22132.94|22052.94|22133.68|22053.68|22131.6|22051.6|10
1731955610000|2024-11-18 18:46:50|22132.17|22052.17|22131.43|22051.43|22132.17|22052.17|22129.52|22049.52|10
1731955620000|2024-11-18 18:47:00|22135.11|22055.11|22133.53|22053.53|22135.44|22055.44|22133.16|22053.16|9
1731955630000|2024-11-18 18:47:10|22134.06|22054.06|22125.17|22045.17|22134.06|22054.06|22125.17|22045.17|10
1731955640000|2024-11-18 18:47:20|22125.07|22045.07|22126.05|22046.05|22127.61|22047.61|22125.07|22045.07|10
1731955650000|2024-11-18 18:47:30|22124.96|22044.96|22127.73|22047.73|22130.29|22050.29|22124.96|22044.96|10
1731955660000|2024-11-18 18:47:40|22127.63|22047.63|22131.87|22051.87|22132.37|22052.37|22126.36|22046.36|10
1731955670000|2024-11-18 18:47:50|22133.44|22053.44|22131.54|22051.54|22135.04|22055.04|22131.25|22051.25|10
1731955680000|2024-11-18 18:48:00|22134.38|22054.38|22139.74|22059.74|22139.74|22059.74|22132.64|22052.64|10
1731955690000|2024-11-18 18:48:10|22145.76|22065.76|22154.2|22074.2|22154.2|22074.2|22145.76|22065.76|10
1731955700000|2024-11-18 18:48:20|22153.54|22073.54|22155.46|22075.46|22155.81|22075.81|22152.59|22072.59|10
1731955710000|2024-11-18 18:48:30|22156.66|22076.66|22161.6|22081.6|22161.6|22081.6|22156.42|22076.42|10
1731955720000|2024-11-18 18:48:40|22161.75|22081.75|22158.95|22078.95|22161.75|22081.75|22158.4|22078.4|10
1731955730000|2024-11-18 18:48:50|22157.88|22077.88|22156.69|22076.69|22157.88|22077.88|22156.39|22076.39|10
1731955740000|2024-11-18 18:49:00|22156.71|22076.71|22152.43|22072.43|22156.71|22076.71|22152.43|22072.43|10
1731955750000|2024-11-18 18:49:10|22151.73|22071.73|22152.15|22072.15|22152.69|22072.69|22150.71|22070.71|10
1731955760000|2024-11-18 18:49:20|22152.57|22072.57|22154.47|22074.47|22156.33|22076.33|22152.47|22072.47|10
1731955770000|2024-11-18 18:49:30|22152.62|22072.62|22147|22067|22152.62|22072.62|22147|22067|10
1731955780000|2024-11-18 18:49:40|22146.59|22066.59|22145.91|22065.91|22147.49|22067.49|22145|22065|10
1731955790000|2024-11-18 18:49:50|22146.27|22066.27|22148.88|22068.88|22150.2|22070.2|22146.27|22066.27|10
1731955800000|2024-11-18 18:50:00|22148.87|22068.87|22149.18|22069.18|22151.48|22071.48|22148.8|22068.8|9
1731955810000|2024-11-18 18:50:10|22148.95|22068.95|22143.47|22063.47|22149.08|22069.08|22143.47|22063.47|10
1731955820000|2024-11-18 18:50:20|22141.67|22061.67|22135.8|22055.8|22141.67|22061.67|22135.8|22055.8|10
1731955830000|2024-11-18 18:50:30|22135.6|22055.6|22136.87|22056.87|22136.87|22056.87|22133.51|22053.51|10
1731955840000|2024-11-18 18:50:40|22137.1|22057.1|22138.81|22058.81|22140.48|22060.48|22137.1|22057.1|9
1731955850000|2024-11-18 18:50:50|22139.36|22059.36|22134.02|22054.02|22140.15|22060.15|22133.76|22053.76|10
1731955860000|2024-11-18 18:51:00|22133.58|22053.58|22128.5|22048.5|22134.88|22054.88|22128.33|22048.33|10
1731955870000|2024-11-18 18:51:10|22127.98|22047.98|22128.03|22048.03|22129.24|22049.24|22127.32|22047.32|10
1731955880000|2024-11-18 18:51:20|22128.62|22048.62|22126.9|22046.9|22128.62|22048.62|22125.24|22045.24|10
1731955890000|2024-11-18 18:51:30|22127.09|22047.09|22126.98|22046.98|22127.96|22047.96|22126.89|22046.89|10
1731955900000|2024-11-18 18:51:40|22126.52|22046.52|22118.24|22038.24|22126.52|22046.52|22118.24|22038.24|10
1731955910000|2024-11-18 18:51:50|22118.78|22038.78|22116.98|22036.98|22120.92|22040.92|22116.98|22036.98|10
1731955920000|2024-11-18 18:52:00|22116.85|22036.85|22115.46|22035.46|22117.93|22037.93|22113.28|22033.28|10
1731955930000|2024-11-18 18:52:10|22115.56|22035.56|22115.53|22035.53|22115.78|22035.78|22114.36|22034.36|10
1731955940000|2024-11-18 18:52:20|22115.84|22035.84|22115.08|22035.08|22115.96|22035.96|22114.94|22034.94|10
1731955950000|2024-11-18 18:52:30|22114.38|22034.38|22121.79|22041.79|22123.03|22043.03|22114.13|22034.13|10
1731955960000|2024-11-18 18:52:40|22122.07|22042.07|22117.5|22037.5|22122.07|22042.07|22116.18|22036.18|10
1731955970000|2024-11-18 18:52:50|22117.15|22037.15|22119.13|22039.13|22119.59|22039.59|22116.23|22036.23|10
1731955980000|2024-11-18 18:53:00|22119.37|22039.37|22117.78|22037.78|22119.37|22039.37|22117.78|22037.78|10
1731955990000|2024-11-18 18:53:10|22117.54|22037.54|22113.39|22033.39|22117.54|22037.54|22113.39|22033.39|10
1731956000000|2024-11-18 18:53:20|22112.41|22032.41|22106.65|22026.65|22112.99|22032.99|22106.65|22026.65|10
1731956010000|2024-11-18 18:53:30|22106.55|22026.55|22099.65|22019.65|22106.55|22026.55|22099.65|22019.65|10
1731956020000|2024-11-18 18:53:40|22099.77|22019.77|22089.69|22009.69|22101.83|22021.83|22089.69|22009.69|10
1731956030000|2024-11-18 18:53:50|22089.26|22009.26|22079.75|21999.75|22089.26|22009.26|22079.75|21999.75|10
1731956040000|2024-11-18 18:54:00|22081.33|22001.33|22082.21|22002.21|22082.7|22002.7|22081|22001|10
1731956050000|2024-11-18 18:54:10|22082|22002|22070.47|21990.47|22082.81|22002.81|22067.57|21987.57|10
1731956060000|2024-11-18 18:54:20|22070.6|21990.6|22077.43|21997.43|22077.43|21997.43|22070.6|21990.6|10
1731956070000|2024-11-18 18:54:30|22078.52|21998.52|22085.98|22005.98|22085.98|22005.98|22077.4|21997.4|10
1731956080000|2024-11-18 18:54:40|22088.17|22008.17|22087.28|22007.28|22088.17|22008.17|22085.5|22005.5|10
1731956090000|2024-11-18 18:54:50|22087.35|22007.35|22095.06|22015.06|22095.51|22015.51|22087.35|22007.35|10
1731956100000|2024-11-18 18:55:00|22095.21|22015.21|22089.89|22009.89|22095.21|22015.21|22089.89|22009.89|10
1731956110000|2024-11-18 18:55:10|22089.59|22009.59|22080.27|22000.27|22089.59|22009.59|22080.27|22000.27|10
1731956120000|2024-11-18 18:55:20|22081.12|22001.12|22079.44|21999.44|22081.35|22001.35|22077.66|21997.66|10
1731956130000|2024-11-18 18:55:30|22079.45|21999.45|22081|22001|22081.73|22001.73|22079.45|21999.45|10
1731956140000|2024-11-18 18:55:40|22080.68|22000.68|22084.33|22004.33|22084.33|22004.33|22080.68|22000.68|10
1731956150000|2024-11-18 18:55:50|22085.52|22005.52|22087.62|22007.62|22087.62|22007.62|22085.52|22005.52|10
1731956160000|2024-11-18 18:56:00|22087.01|22007.01|22087.18|22007.18|22087.61|22007.61|22086.66|22006.66|9
1731956170000|2024-11-18 18:56:10|22085.76|22005.76|22080.19|22000.19|22086.01|22006.01|22080.19|22000.19|10
1731956180000|2024-11-18 18:56:20|22081.33|22001.33|22079.14|21999.14|22081.33|22001.33|22079.14|21999.14|10
1731956190000|2024-11-18 18:56:30|22079.06|21999.06|22078.55|21998.55|22079.65|21999.65|22077.55|21997.55|10
1731956200000|2024-11-18 18:56:40|22078.47|21998.47|22080.07|22000.07|22080.21|22000.21|22078.47|21998.47|10
1731956210000|2024-11-18 18:56:50|22079.46|21999.46|22075.12|21995.12|22079.46|21999.46|22074.65|21994.65|10
1731956220000|2024-11-18 18:57:00|22075.92|21995.92|22080.5|22000.5|22080.5|22000.5|22075.59|21995.59|10
1731956230000|2024-11-18 18:57:10|22080.89|22000.89|22084.37|22004.37|22084.37|22004.37|22080.89|22000.89|10
1731956240000|2024-11-18 18:57:20|22084.45|22004.45|22084.57|22004.57|22084.73|22004.73|22082.77|22002.77|10
1731956250000|2024-11-18 18:57:30|22084.95|22004.95|22084.44|22004.44|22084.95|22004.95|22083.46|22003.46|9
1731956260000|2024-11-18 18:57:40|22084.66|22004.66|22086.59|22006.59|22087.09|22007.09|22084.3|22004.3|10
1731956270000|2024-11-18 18:57:50|22086.13|22006.13|22094.66|22014.66|22094.66|22014.66|22086.13|22006.13|10
1731956280000|2024-11-18 18:58:00|22092.98|22012.98|22095.46|22015.46|22095.46|22015.46|22091.42|22011.42|10
1731956290000|2024-11-18 18:58:10|22096.46|22016.46|22102.48|22022.48|22102.48|22022.48|22096.46|22016.46|10
1731956300000|2024-11-18 18:58:20|22107.08|22027.08|22111.38|22031.38|22112.59|22032.59|22107.08|22027.08|10
1731956310000|2024-11-18 18:58:30|22112.63|22032.63|22114.72|22034.72|22118.47|22038.47|22112.63|22032.63|10
1731956320000|2024-11-18 18:58:40|22113.92|22033.92|22117.88|22037.88|22118.56|22038.56|22113.68|22033.68|10
1731956330000|2024-11-18 18:58:50|22118.01|22038.01|22117.68|22037.68|22118.05|22038.05|22117.24|22037.24|10
1731956340000|2024-11-18 18:59:00|22117.84|22037.84|22121.71|22041.71|22121.71|22041.71|22117.58|22037.58|10
1731956350000|2024-11-18 18:59:10|22122.54|22042.54|22122.75|22042.75|22123.81|22043.81|22122.54|22042.54|10
1731956360000|2024-11-18 18:59:20|22122.97|22042.97|22119.86|22039.86|22122.97|22042.97|22119.76|22039.76|10
1731956370000|2024-11-18 18:59:30|22120.88|22040.88|22121.36|22041.36|22121.7|22041.7|22120.39|22040.39|10
1731956380000|2024-11-18 18:59:40|22121.43|22041.43|22119.22|22039.22|22121.56|22041.56|22119.22|22039.22|10
1731956390000|2024-11-18 18:59:50|22119.51|22039.51|22117.62|22037.62|22120.28|22040.28|22117.28|22037.28|10
1731956400000|2024-11-18 19:00:00|22116.82|22036.82|22116.84|22036.84|22118.73|22038.73|22116.35|22036.35|10
1731956410000|2024-11-18 19:00:10|22115.75|22035.75|22123.13|22043.13|22123.18|22043.18|22114.35|22034.35|10
1731956420000|2024-11-18 19:00:20|22122.99|22042.99|22122.54|22042.54|22123.27|22043.27|22122.09|22042.09|10
1731956430000|2024-11-18 19:00:30|22122.85|22042.85|22120.79|22040.79|22123.04|22043.04|22120.79|22040.79|10
1731956440000|2024-11-18 19:00:40|22119.44|22039.44|22114.74|22034.74|22120.02|22040.02|22114.7|22034.7|10
1731956450000|2024-11-18 19:00:50|22114.52|22034.52|22114.61|22034.61|22115.54|22035.54|22114.52|22034.52|10
1731956460000|2024-11-18 19:01:00|22114.56|22034.56|22109.24|22029.24|22114.87|22034.87|22109.24|22029.24|10
1731956470000|2024-11-18 19:01:10|22109.31|22029.31|22111.36|22031.36|22111.85|22031.85|22109.11|22029.11|9
1731956480000|2024-11-18 19:01:20|22111.54|22031.54|22111.81|22031.81|22113.06|22033.06|22110.57|22030.57|9
1731956490000|2024-11-18 19:01:30|22111.66|22031.66|22115.69|22035.69|22115.69|22035.69|22111.66|22031.66|10
1731956500000|2024-11-18 19:01:40|22116.36|22036.36|22123.35|22043.35|22123.35|22043.35|22116.36|22036.36|10
1731956510000|2024-11-18 19:01:50|22124.82|22044.82|22124.46|22044.46|22127.65|22047.65|22123.45|22043.45|9
1731956520000|2024-11-18 19:02:00|22125.03|22045.03|22130.23|22050.23|22130.23|22050.23|22125.03|22045.03|9
1731956530000|2024-11-18 19:02:10|22129.36|22049.36|22138.15|22058.15|22138.15|22058.15|22129.36|22049.36|10
1731956540000|2024-11-18 19:02:20|22141.42|22061.42|22143.92|22063.92|22143.92|22063.92|22140.12|22060.12|10
1731956550000|2024-11-18 19:02:30|22143.04|22063.04|22140.62|22060.62|22143.84|22063.84|22140.62|22060.62|10
1731956560000|2024-11-18 19:02:40|22140.61|22060.61|22136.89|22056.89|22140.61|22060.61|22136.63|22056.63|9
1731956570000|2024-11-18 19:02:50|22136.54|22056.54|22136.87|22056.87|22137.27|22057.27|22136.13|22056.13|10
1731956580000|2024-11-18 19:03:00|22136.75|22056.75|22139.01|22059.01|22139.01|22059.01|22136.75|22056.75|9
1731956590000|2024-11-18 19:03:10|22140.5|22060.5|22140.89|22060.89|22140.93|22060.93|22138.94|22058.94|10
1731956600000|2024-11-18 19:03:20|22140.02|22060.02|22137.29|22057.29|22140.2|22060.2|22136.64|22056.64|10
1731956610000|2024-11-18 19:03:30|22136.81|22056.81|22131.96|22051.96|22136.81|22056.81|22131.85|22051.85|9
1731956620000|2024-11-18 19:03:40|22133.28|22053.28|22128.81|22048.81|22133.28|22053.28|22128.81|22048.81|10
1731956630000|2024-11-18 19:03:50|22127.22|22047.22|22125.21|22045.21|22127.57|22047.57|22125.21|22045.21|10
1731956640000|2024-11-18 19:04:00|22124.94|22044.94|22124.5|22044.5|22124.94|22044.94|22123.31|22043.31|9
1731956650000|2024-11-18 19:04:10|22124.83|22044.83|22121.45|22041.45|22124.83|22044.83|22121.45|22041.45|10
1731956660000|2024-11-18 19:04:20|22120.39|22040.39|22122.56|22042.56|22122.56|22042.56|22118.41|22038.41|10
1731956670000|2024-11-18 19:04:30|22121.91|22041.91|22123.1|22043.1|22124.26|22044.26|22119.54|22039.54|10
1731956680000|2024-11-18 19:04:40|22123.22|22043.22|22126.34|22046.34|22126.34|22046.34|22121.07|22041.07|10
1731956690000|2024-11-18 19:04:50|22127.99|22047.99|22132.07|22052.07|22132.07|22052.07|22127.99|22047.99|10
1731956700000|2024-11-18 19:05:00|22132.95|22052.95|22129.57|22049.57|22134.04|22054.04|22129.57|22049.57|10
1731956710000|2024-11-18 19:05:10|22127.22|22047.22|22121.82|22041.82|22127.22|22047.22|22121.75|22041.75|10
1731956720000|2024-11-18 19:05:20|22121.17|22041.17|22118.53|22038.53|22121.17|22041.17|22118.53|22038.53|10
1731956730000|2024-11-18 19:05:30|22117.07|22037.07|22101.21|22021.21|22117.07|22037.07|22101.21|22021.21|10
1731956740000|2024-11-18 19:05:40|22096.12|22016.12|22094.48|22014.48|22098.99|22018.99|22094.39|22014.39|10
1731956750000|2024-11-18 19:05:50|22094.11|22014.11|22091.34|22011.34|22096.74|22016.74|22091.34|22011.34|9
1731956760000|2024-11-18 19:06:00|22091.51|22011.51|22088.06|22008.06|22092.12|22012.12|22088.06|22008.06|10
1731956770000|2024-11-18 19:06:10|22086.86|22006.86|22083.09|22003.09|22086.86|22006.86|22082.85|22002.85|10
1731956780000|2024-11-18 19:06:20|22084.22|22004.22|22084.93|22004.93|22085.56|22005.56|22083.64|22003.64|9
1731956790000|2024-11-18 19:06:30|22084.41|22004.41|22089.07|22009.07|22089.07|22009.07|22084.41|22004.41|10
1731956800000|2024-11-18 19:06:40|22088.29|22008.29|22085.74|22005.74|22088.29|22008.29|22085.4|22005.4|10
1731956810000|2024-11-18 19:06:50|22085.31|22005.31|22084.37|22004.37|22085.84|22005.84|22084.37|22004.37|9
1731956820000|2024-11-18 19:07:00|22084.58|22004.58|22079.3|21999.3|22084.58|22004.58|22079.3|21999.3|10
1731956830000|2024-11-18 19:07:10|22077.88|21997.88|22076.25|21996.25|22078.21|21998.21|22076.17|21996.17|10
1731956840000|2024-11-18 19:07:20|22072.17|21992.17|22071.22|21991.22|22072.52|21992.52|22068.94|21988.94|10
1731956850000|2024-11-18 19:07:30|22070.81|21990.81|22071.44|21991.44|22072.34|21992.34|22070.64|21990.64|10
1731956860000|2024-11-18 19:07:40|22071.32|21991.32|22078.46|21998.46|22079.34|21999.34|22071.32|21991.32|10
1731956870000|2024-11-18 19:07:50|22078.84|21998.84|22070.93|21990.93|22079|21999|22070.93|21990.93|10
1731956880000|2024-11-18 19:08:00|22070.22|21990.22|22066.52|21986.52|22070.22|21990.22|22066.52|21986.52|10
1731956890000|2024-11-18 19:08:10|22065.42|21985.42|22058.71|21978.71|22065.42|21985.42|22058.71|21978.71|10
1731956900000|2024-11-18 19:08:20|22058.84|21978.84|22051.63|21971.63|22058.84|21978.84|22051.63|21971.63|10
1731956910000|2024-11-18 19:08:30|22051.6|21971.6|22059.42|21979.42|22059.42|21979.42|22051.6|21971.6|10
1731956920000|2024-11-18 19:08:40|22060.48|21980.48|22065.81|21985.81|22065.81|21985.81|22060.48|21980.48|10
1731956930000|2024-11-18 19:08:50|22065.97|21985.97|22073.08|21993.08|22073.08|21993.08|22065.97|21985.97|10
1731956940000|2024-11-18 19:09:00|22073.82|21993.82|22077.85|21997.85|22077.85|21997.85|22073.65|21993.65|10
1731956950000|2024-11-18 19:09:10|22077.44|21997.44|22078|21998|22079.65|21999.65|22077.44|21997.44|10
1731956960000|2024-11-18 19:09:20|22077.18|21997.18|22078.74|21998.74|22080.29|22000.29|22077.18|21997.18|9
1731956970000|2024-11-18 19:09:30|22079.17|21999.17|22082.41|22002.41|22083.93|22003.93|22078.69|21998.69|10
1731956980000|2024-11-18 19:09:40|22082.24|22002.24|22079.14|21999.14|22082.24|22002.24|22079.14|21999.14|10
1731956990000|2024-11-18 19:09:50|22078.76|21998.76|22077.18|21997.18|22078.76|21998.76|22075.91|21995.91|10
1731957000000|2024-11-18 19:10:00|22077.12|21997.12|22072.69|21992.69|22077.7|21997.7|22072.69|21992.69|10
1731957010000|2024-11-18 19:10:10|22072.51|21992.51|22067.43|21987.43|22072.51|21992.51|22067.43|21987.43|10
1731957020000|2024-11-18 19:10:20|22066.4|21986.4|22065.45|21985.45|22066.59|21986.59|22063.83|21983.83|10
1731957030000|2024-11-18 19:10:30|22063.21|21983.21|22056.02|21976.02|22063.48|21983.48|22056.02|21976.02|10
1731957040000|2024-11-18 19:10:40|22057.04|21977.04|22057.61|21977.61|22057.61|21977.61|22054.96|21974.96|10
1731957050000|2024-11-18 19:10:50|22052.61|21972.61|22042.67|21962.67|22052.61|21972.61|22042.67|21962.67|10
1731957060000|2024-11-18 19:11:00|22037.18|21957.18|21993.66|21913.66|22037.18|21957.18|21993.66|21913.66|10
1731957070000|2024-11-18 19:11:10|21992.78|21912.78|21960.59|21880.59|21992.78|21912.78|21960.59|21880.59|10
1731957080000|2024-11-18 19:11:20|21958.14|21878.14|21949.94|21869.94|21958.71|21878.71|21949.94|21869.94|10
1731957090000|2024-11-18 19:11:30|21948.3|21868.3|21934.97|21854.97|21948.3|21868.3|21934.97|21854.97|10
1731957100000|2024-11-18 19:11:40|21937.76|21857.76|21938.4|21858.4|21938.61|21858.61|21935.68|21855.68|10
1731957110000|2024-11-18 19:11:50|21938.42|21858.42|21939.94|21859.94|21943.68|21863.68|21938.42|21858.42|10
1731957120000|2024-11-18 19:12:00|21940.7|21860.7|21935.29|21855.29|21940.7|21860.7|21934.72|21854.72|10
1731957130000|2024-11-18 19:12:10|21941.26|21861.26|21929.67|21849.67|21941.53|21861.53|21929.67|21849.67|10
1731957140000|2024-11-18 19:12:20|21929.21|21849.21|21946.27|21866.27|21946.27|21866.27|21929.21|21849.21|10
1731957150000|2024-11-18 19:12:30|21946.92|21866.92|21957.57|21877.57|21957.57|21877.57|21946.92|21866.92|10
1731957160000|2024-11-18 19:12:40|21958.29|21878.29|21962.14|21882.14|21962.14|21882.14|21956.08|21876.08|10
1731957170000|2024-11-18 19:12:50|21964.38|21884.38|21974.07|21894.07|21974.07|21894.07|21964.38|21884.38|10
1731957180000|2024-11-18 19:13:00|21975.32|21895.32|21987.55|21907.55|21987.55|21907.55|21975.32|21895.32|10
1731957190000|2024-11-18 19:13:10|21988.85|21908.85|21988.34|21908.34|21990.37|21910.37|21988.34|21908.34|10
1731957200000|2024-11-18 19:13:20|21987.82|21907.82|21983.34|21903.34|21990.28|21910.28|21983.34|21903.34|10
1731957210000|2024-11-18 19:13:30|21981.58|21901.58|21982.55|21902.55|21983.56|21903.56|21981.58|21901.58|10
1731957220000|2024-11-18 19:13:40|21982.45|21902.45|21990.02|21910.02|21990.02|21910.02|21982.45|21902.45|10
1731957230000|2024-11-18 19:13:50|21991.14|21911.14|21988.65|21908.65|21994.62|21914.62|21988.65|21908.65|10
1731957240000|2024-11-18 19:14:00|21988.77|21908.77|21992.62|21912.62|21993.07|21913.07|21988.44|21908.44|10
1731957250000|2024-11-18 19:14:10|21991.87|21911.87|21991.96|21911.96|21992.64|21912.64|21990.97|21910.97|10
1731957260000|2024-11-18 19:14:20|21991.85|21911.85|21986.42|21906.42|21991.85|21911.85|21986.42|21906.42|9
1731957270000|2024-11-18 19:14:30|21985.47|21905.47|21984.99|21904.99|21985.47|21905.47|21983.61|21903.61|10
1731957280000|2024-11-18 19:14:40|21983.5|21903.5|21977.55|21897.55|21983.83|21903.83|21977.55|21897.55|10
1731957290000|2024-11-18 19:14:50|21976.43|21896.43|21979.76|21899.76|21979.76|21899.76|21976.36|21896.36|10
1731957300000|2024-11-18 19:15:00|21980.23|21900.23|21977.23|21897.23|21982.39|21902.39|21977.23|21897.23|10
1731957310000|2024-11-18 19:15:10|21977.5|21897.5|21960.66|21880.66|21977.5|21897.5|21960.66|21880.66|10
1731957320000|2024-11-18 19:15:20|21958.45|21878.45|21939.9|21859.9|21958.45|21878.45|21939.9|21859.9|10
1731957330000|2024-11-18 19:15:30|21939.68|21859.68|21936.03|21856.03|21939.68|21859.68|21935.97|21855.97|10
1731957340000|2024-11-18 19:15:40|21935.31|21855.31|21938.44|21858.44|21939.56|21859.56|21935.31|21855.31|10
1731957350000|2024-11-18 19:15:50|21938.31|21858.31|21935.42|21855.42|21938.6|21858.6|21935.42|21855.42|10
1731957360000|2024-11-18 19:16:00|21935.38|21855.38|21938.21|21858.21|21938.21|21858.21|21933.87|21853.87|10
1731957370000|2024-11-18 19:16:10|21939.21|21859.21|21939.89|21859.89|21941.41|21861.41|21938.93|21858.93|10
1731957380000|2024-11-18 19:16:20|21940.14|21860.14|21929.54|21849.54|21940.16|21860.16|21929.54|21849.54|10
1731957390000|2024-11-18 19:16:30|21927.41|21847.41|21916.76|21836.76|21927.41|21847.41|21916.76|21836.76|10
1731957400000|2024-11-18 19:16:40|21920.22|21840.22|21918.76|21838.76|21923.25|21843.25|21918.63|21838.63|10
1731957410000|2024-11-18 19:16:50|21914.71|21834.71|21907.55|21827.55|21914.82|21834.82|21907.55|21827.55|10
1731957420000|2024-11-18 19:17:00|21906.43|21826.43|21896.95|21816.95|21909.51|21829.51|21896.95|21816.95|10
1731957430000|2024-11-18 19:17:10|21897.76|21817.76|21909.81|21829.81|21909.81|21829.81|21897.76|21817.76|10
1731957440000|2024-11-18 19:17:20|21913.19|21833.19|21923.31|21843.31|21923.79|21843.79|21913.19|21833.19|10
1731957450000|2024-11-18 19:17:30|21923.16|21843.16|21927.82|21847.82|21927.82|21847.82|21923.16|21843.16|10
1731957460000|2024-11-18 19:17:40|21929.01|21849.01|21934.39|21854.39|21934.39|21854.39|21928.66|21848.66|10
1731957470000|2024-11-18 19:17:50|21935.2|21855.2|21928.28|21848.28|21935.23|21855.23|21928.28|21848.28|10
1731957480000|2024-11-18 19:18:00|21924.32|21844.32|21925.47|21845.47|21925.47|21845.47|21923.21|21843.21|10
1731957490000|2024-11-18 19:18:10|21927.1|21847.1|21932.08|21852.08|21933.15|21853.15|21927.1|21847.1|10
1731957500000|2024-11-18 19:18:20|21931.06|21851.06|21928.83|21848.83|21931.85|21851.85|21928.83|21848.83|10
1731957510000|2024-11-18 19:18:30|21928.4|21848.4|21930.98|21850.98|21932.32|21852.32|21928.4|21848.4|10
1731957520000|2024-11-18 19:18:40|21932.97|21852.97|21929.22|21849.22|21932.97|21852.97|21929.11|21849.11|10
1731957530000|2024-11-18 19:18:50|21928.6|21848.6|21926.69|21846.69|21928.6|21848.6|21925.43|21845.43|10
1731957540000|2024-11-18 19:19:00|21926.81|21846.81|21927.16|21847.16|21927.2|21847.2|21925.53|21845.53|9
1731957550000|2024-11-18 19:19:10|21925.1|21845.1|21924.03|21844.03|21925.11|21845.11|21920.91|21840.91|10
1731957560000|2024-11-18 19:19:20|21925.41|21845.41|21928.53|21848.53|21928.53|21848.53|21924.68|21844.68|10
1731957570000|2024-11-18 19:19:30|21928.01|21848.01|21929.86|21849.86|21930.35|21850.35|21928.01|21848.01|10
1731957580000|2024-11-18 19:19:40|21929.36|21849.36|21925.22|21845.22|21929.36|21849.36|21925.22|21845.22|10
1731957590000|2024-11-18 19:19:50|21924.78|21844.78|21918.56|21838.56|21924.78|21844.78|21918.56|21838.56|10
1731957600000|2024-11-18 19:20:00|21917.59|21837.59|21911.04|21831.04|21917.59|21837.59|21911.04|21831.04|10
1731957610000|2024-11-18 19:20:10|21908.69|21828.69|21901.27|21821.27|21908.69|21828.69|21901.27|21821.27|10
1731957620000|2024-11-18 19:20:20|21901.32|21821.32|21895.17|21815.17|21901.32|21821.32|21893.5|21813.5|10
1731957630000|2024-11-18 19:20:30|21894.55|21814.55|21889.57|21809.57|21894.55|21814.55|21889.57|21809.57|10
1731957640000|2024-11-18 19:20:40|21888.63|21808.63|21885.73|21805.73|21888.63|21808.63|21883.28|21803.28|10
1731957650000|2024-11-18 19:20:50|21886|21806|21888.22|21808.22|21888.22|21808.22|21885.12|21805.12|10
1731957660000|2024-11-18 19:21:00|21889.04|21809.04|21878.86|21798.86|21889.26|21809.26|21878.86|21798.86|10
1731957670000|2024-11-18 19:21:10|21878.24|21798.24|21871.21|21791.21|21878.24|21798.24|21870.41|21790.41|10
1731957680000|2024-11-18 19:21:20|21869.65|21789.65|21858.19|21778.19|21869.65|21789.65|21857.01|21777.01|10
1731957690000|2024-11-18 19:21:30|21856.99|21776.99|21857.74|21777.74|21857.74|21777.74|21852.11|21772.11|10
1731957700000|2024-11-18 19:21:40|21859.37|21779.37|21854.9|21774.9|21859.37|21779.37|21854.52|21774.52|10
1731957710000|2024-11-18 19:21:50|21854.35|21774.35|21849.22|21769.22|21854.35|21774.35|21849.22|21769.22|10
1731957720000|2024-11-18 19:22:00|21849.64|21769.64|21847.22|21767.22|21849.64|21769.64|21846.71|21766.71|10
1731957730000|2024-11-18 19:22:10|21847.85|21767.85|21846.87|21766.87|21848.4|21768.4|21846.72|21766.72|10
1731957740000|2024-11-18 19:22:20|21846.12|21766.12|21844.46|21764.46|21846.65|21766.65|21844.13|21764.13|10
1731957750000|2024-11-18 19:22:30|21844.57|21764.57|21846.5|21766.5|21849.27|21769.27|21844.57|21764.57|10
1731957760000|2024-11-18 19:22:40|21846.65|21766.65|21844.95|21764.95|21847.79|21767.79|21844.95|21764.95|10
1731957770000|2024-11-18 19:22:50|21844.5|21764.5|21843.8|21763.8|21844.5|21764.5|21843.57|21763.57|10
1731957780000|2024-11-18 19:23:00|21843.96|21763.96|21839.98|21759.98|21844|21764|21839.98|21759.98|10
1731957790000|2024-11-18 19:23:10|21839.39|21759.39|21836.67|21756.67|21839.39|21759.39|21835.08|21755.08|10
1731957800000|2024-11-18 19:23:20|21837.47|21757.47|21825.25|21745.25|21837.47|21757.47|21822.85|21742.85|10
1731957810000|2024-11-18 19:23:30|21825.33|21745.33|21829.52|21749.52|21830.2|21750.2|21824.41|21744.41|10
1731957820000|2024-11-18 19:23:40|21828.25|21748.25|21820.45|21740.45|21829.43|21749.43|21820.45|21740.45|10
1731957830000|2024-11-18 19:23:50|21818.76|21738.76|21815.1|21735.1|21818.76|21738.76|21813.83|21733.83|10
1731957840000|2024-11-18 19:24:00|21813.64|21733.64|21808.22|21728.22|21813.64|21733.64|21807.82|21727.82|10
1731957850000|2024-11-18 19:24:10|21808.02|21728.02|21799.72|21719.72|21808.02|21728.02|21798.21|21718.21|10
1731957860000|2024-11-18 19:24:20|21800.14|21720.14|21809.74|21729.74|21809.74|21729.74|21800.14|21720.14|10
1731957870000|2024-11-18 19:24:30|21810.4|21730.4|21809.43|21729.43|21811.76|21731.76|21808.52|21728.52|10
1731957880000|2024-11-18 19:24:40|21808.32|21728.32|21802.53|21722.53|21808.32|21728.32|21801.91|21721.91|10
1731957890000|2024-11-18 19:24:50|21803.02|21723.02|21806.36|21726.36|21806.36|21726.36|21803.02|21723.02|10
1731957900000|2024-11-18 19:25:00|21806.35|21726.35|21806.47|21726.47|21806.47|21726.47|21802.68|21722.68|10
1731957910000|2024-11-18 19:25:10|21808.14|21728.14|21818.69|21738.69|21818.69|21738.69|21808.14|21728.14|10
1731957920000|2024-11-18 19:25:20|21824.04|21744.04|21812.54|21732.54|21824.38|21744.38|21811.98|21731.98|10
1731957930000|2024-11-18 19:25:30|21811.95|21731.95|21805.18|21725.18|21812.36|21732.36|21804.82|21724.82|10
1731957940000|2024-11-18 19:25:40|21803.86|21723.86|21793.49|21713.49|21803.86|21723.86|21793.49|21713.49|10
1731957950000|2024-11-18 19:25:50|21790.5|21710.5|21788.84|21708.84|21790.5|21710.5|21788.84|21708.84|10
1731957960000|2024-11-18 19:26:00|21787.05|21707.05|21799.42|21719.42|21799.42|21719.42|21787.05|21707.05|10
1731957970000|2024-11-18 19:26:10|21802.45|21722.45|21807.11|21727.11|21809.24|21729.24|21802.45|21722.45|10
1731957980000|2024-11-18 19:26:20|21806.14|21726.14|21817.87|21737.87|21817.87|21737.87|21805.96|21725.96|10
1731957990000|2024-11-18 19:26:30|21818.27|21738.27|21824.47|21744.47|21824.47|21744.47|21818.25|21738.25|10
1731958000000|2024-11-18 19:26:40|21824.89|21744.89|21828.2|21748.2|21828.3|21748.3|21824.89|21744.89|10
1731958010000|2024-11-18 19:26:50|21829.21|21749.21|21845.11|21765.11|21845.11|21765.11|21829.21|21749.21|10
1731958020000|2024-11-18 19:27:00|21849.24|21769.24|21855.06|21775.06|21855.45|21775.45|21849.24|21769.24|10
1731958030000|2024-11-18 19:27:10|21854.53|21774.53|21858.84|21778.84|21858.84|21778.84|21853.03|21773.03|10
1731958040000|2024-11-18 19:27:20|21859.32|21779.32|21872.34|21792.34|21872.34|21792.34|21859.32|21779.32|10
1731958050000|2024-11-18 19:27:30|21872.95|21792.95|21873.8|21793.8|21875.45|21795.45|21872.95|21792.95|10
1731958060000|2024-11-18 19:27:40|21874.33|21794.33|21876.07|21796.07|21876.07|21796.07|21873.97|21793.97|10
1731958070000|2024-11-18 19:27:50|21876.85|21796.85|21884.11|21804.11|21885.19|21805.19|21876.85|21796.85|10
1731958080000|2024-11-18 19:28:00|21884.69|21804.69|21882.7|21802.7|21884.88|21804.88|21882.7|21802.7|10
1731958090000|2024-11-18 19:28:10|21885.57|21805.57|21889.53|21809.53|21889.89|21809.89|21885.31|21805.31|10
1731958100000|2024-11-18 19:28:20|21890.37|21810.37|21890.63|21810.63|21893.18|21813.18|21890.37|21810.37|10
1731958110000|2024-11-18 19:28:30|21890.26|21810.26|21890.49|21810.49|21890.78|21810.78|21889.52|21809.52|10
1731958120000|2024-11-18 19:28:40|21889.68|21809.68|21881.64|21801.64|21892.13|21812.13|21881.64|21801.64|10
1731958130000|2024-11-18 19:28:50|21880.36|21800.36|21876.88|21796.88|21880.65|21800.65|21875.52|21795.52|10
1731958140000|2024-11-18 19:29:00|21875.43|21795.43|21875.23|21795.23|21878.65|21798.65|21875.23|21795.23|10
1731958150000|2024-11-18 19:29:10|21873.81|21793.81|21865.23|21785.23|21873.81|21793.81|21865.23|21785.23|10
1731958160000|2024-11-18 19:29:20|21862.96|21782.96|21864.17|21784.17|21864.17|21784.17|21862.84|21782.84|10
1731958170000|2024-11-18 19:29:30|21864.11|21784.11|21859.71|21779.71|21864.89|21784.89|21859.71|21779.71|10
1731958180000|2024-11-18 19:29:40|21859.23|21779.23|21857.86|21777.86|21859.96|21779.96|21857.08|21777.08|10
1731958190000|2024-11-18 19:29:50|21858.38|21778.38|21857|21777|21858.38|21778.38|21856.51|21776.51|10
1731958200000|2024-11-18 19:30:00|21857.69|21777.69|21853.33|21773.33|21858.07|21778.07|21853.33|21773.33|10
1731958210000|2024-11-18 19:30:10|21854.19|21774.19|21850.18|21770.18|21856.81|21776.81|21849.96|21769.96|10
1731958220000|2024-11-18 19:30:20|21850.96|21770.96|21856.45|21776.45|21856.45|21776.45|21850.44|21770.44|10
1731958230000|2024-11-18 19:30:30|21856.26|21776.26|21854.33|21774.33|21857.64|21777.64|21853.56|21773.56|10
1731958240000|2024-11-18 19:30:40|21855.6|21775.6|21851.86|21771.86|21855.6|21775.6|21850.23|21770.23|10
1731958250000|2024-11-18 19:30:50|21851.52|21771.52|21850.07|21770.07|21851.85|21771.85|21850.07|21770.07|10
1731958260000|2024-11-18 19:31:00|21849.45|21769.45|21840.57|21760.57|21850.86|21770.86|21840.56|21760.56|10
1731958270000|2024-11-18 19:31:10|21841.28|21761.28|21839.08|21759.08|21841.34|21761.34|21839.08|21759.08|10
1731958280000|2024-11-18 19:31:20|21838.47|21758.47|21830.34|21750.34|21839.39|21759.39|21830.34|21750.34|10
1731958290000|2024-11-18 19:31:30|21829.13|21749.13|21827.4|21747.4|21829.56|21749.56|21827.4|21747.4|9
1731958300000|2024-11-18 19:31:40|21827.5|21747.5|21821.92|21741.92|21828.64|21748.64|21821.92|21741.92|10
1731958310000|2024-11-18 19:31:50|21821.17|21741.17|21819.47|21739.47|21821.77|21741.77|21819.47|21739.47|10
1731958320000|2024-11-18 19:32:00|21821.01|21741.01|21821.48|21741.48|21822.86|21742.86|21819.83|21739.83|10
1731958330000|2024-11-18 19:32:10|21820.22|21740.22|21816.11|21736.11|21820.22|21740.22|21816.11|21736.11|10
1731958340000|2024-11-18 19:32:20|21816.18|21736.18|21817.98|21737.98|21818.67|21738.67|21815.08|21735.08|10
1731958350000|2024-11-18 19:32:30|21818.68|21738.68|21806.89|21726.89|21819.55|21739.55|21806.89|21726.89|10
1731958360000|2024-11-18 19:32:40|21805.71|21725.71|21805.03|21725.03|21807.18|21727.18|21805.03|21725.03|10
1731958370000|2024-11-18 19:32:50|21805.44|21725.44|21803.93|21723.93|21805.6|21725.6|21803.93|21723.93|10
1731958380000|2024-11-18 19:33:00|21803.96|21723.96|21807.37|21727.37|21807.37|21727.37|21803.92|21723.92|10
1731958390000|2024-11-18 19:33:10|21807.45|21727.45|21802.22|21722.22|21807.45|21727.45|21802.22|21722.22|10
1731958400000|2024-11-18 19:33:20|21801.87|21721.87|21799.28|21719.28|21801.87|21721.87|21799.28|21719.28|10
1731958410000|2024-11-18 19:33:30|21799.06|21719.06|21796.71|21716.71|21800.79|21720.79|21796.53|21716.53|10
1731958420000|2024-11-18 19:33:40|21796.61|21716.61|21794.97|21714.97|21797.01|21717.01|21794.7|21714.7|10
1731958430000|2024-11-18 19:33:50|21796.2|21716.2|21792.05|21712.05|21798.28|21718.28|21792.05|21712.05|10
1731958440000|2024-11-18 19:34:00|21790.97|21710.97|21781.71|21701.71|21793.01|21713.01|21781.71|21701.71|10
1731958450000|2024-11-18 19:34:10|21776.57|21696.57|21785.72|21705.72|21788.01|21708.01|21774|21694|10
1731958460000|2024-11-18 19:34:20|21786.56|21706.56|21795.74|21715.74|21795.74|21715.74|21786.56|21706.56|10
1731958470000|2024-11-18 19:34:30|21797.34|21717.34|21801.8|21721.8|21802.51|21722.51|21797.34|21717.34|10
1731958480000|2024-11-18 19:34:40|21801.46|21721.46|21802.83|21722.83|21803.67|21723.67|21801.46|21721.46|10
1731958490000|2024-11-18 19:34:50|21804.87|21724.87|21827.44|21747.44|21827.44|21747.44|21804.87|21724.87|10
1731958500000|2024-11-18 19:35:00|21826.85|21746.85|21829.51|21749.51|21830.31|21750.31|21826.85|21746.85|10
1731958510000|2024-11-18 19:35:10|21830.14|21750.14|21829.31|21749.31|21830.14|21750.14|21825.74|21745.74|10
1731958520000|2024-11-18 19:35:20|21830.99|21750.99|21841.82|21761.82|21841.82|21761.82|21830.99|21750.99|10
1731958530000|2024-11-18 19:35:30|21843.11|21763.11|21850.46|21770.46|21851.06|21771.06|21843.11|21763.11|10
1731958540000|2024-11-18 19:35:40|21851.21|21771.21|21854.18|21774.18|21854.52|21774.52|21851.21|21771.21|10
1731958550000|2024-11-18 19:35:50|21854.98|21774.98|21875.09|21795.09|21875.09|21795.09|21854.98|21774.98|10
1731958560000|2024-11-18 19:36:00|21876.85|21796.85|21880.89|21800.89|21881.32|21801.32|21876.85|21796.85|10
1731958570000|2024-11-18 19:36:10|21881.14|21801.14|21880.34|21800.34|21885.26|21805.26|21880.26|21800.26|10
1731958580000|2024-11-18 19:36:20|21878.81|21798.81|21882.2|21802.2|21882.2|21802.2|21878.81|21798.81|10
1731958590000|2024-11-18 19:36:30|21882.35|21802.35|21880.65|21800.65|21883.67|21803.67|21880.65|21800.65|9
1731958600000|2024-11-18 19:36:40|21879.4|21799.4|21880.72|21800.72|21882.22|21802.22|21879.4|21799.4|10
1731958610000|2024-11-18 19:36:50|21880.65|21800.65|21875.15|21795.15|21880.79|21800.79|21875.15|21795.15|10
1731958620000|2024-11-18 19:37:00|21875.26|21795.26|21870.55|21790.55|21875.55|21795.55|21869.07|21789.07|10
1731958630000|2024-11-18 19:37:10|21871.09|21791.09|21876.2|21796.2|21876.36|21796.36|21871.09|21791.09|10
1731958640000|2024-11-18 19:37:20|21877.58|21797.58|21881.69|21801.69|21881.69|21801.69|21875.79|21795.79|10
1731958650000|2024-11-18 19:37:30|21884.21|21804.21|21893.1|21813.1|21893.1|21813.1|21884.21|21804.21|10
1731958660000|2024-11-18 19:37:40|21893.91|21813.91|21902.69|21822.69|21902.69|21822.69|21893.91|21813.91|10
1731958670000|2024-11-18 19:37:50|21903.14|21823.14|21903.17|21823.17|21903.48|21823.48|21902.73|21822.73|10
1731958680000|2024-11-18 19:38:00|21904.3|21824.3|21914|21834|21914|21834|21904.3|21824.3|10
1731958690000|2024-11-18 19:38:10|21914.68|21834.68|21931.04|21851.04|21931.04|21851.04|21913.91|21833.91|10
1731958700000|2024-11-18 19:38:20|21930.66|21850.66|21938.08|21858.08|21938.13|21858.13|21930.37|21850.37|10
1731958710000|2024-11-18 19:38:30|21938|21858|21941.65|21861.65|21941.65|21861.65|21938|21858|10
1731958720000|2024-11-18 19:38:40|21941.14|21861.14|21940.03|21860.03|21941.46|21861.46|21939.89|21859.89|10
1731958730000|2024-11-18 19:38:50|21940|21860|21946.69|21866.69|21946.69|21866.69|21936.85|21856.85|10
1731958740000|2024-11-18 19:39:00|21946.44|21866.44|21939.17|21859.17|21946.68|21866.68|21939.17|21859.17|10
1731958750000|2024-11-18 19:39:10|21938.53|21858.53|21938.86|21858.86|21941.49|21861.49|21938.53|21858.53|10
1731958760000|2024-11-18 19:39:20|21939.53|21859.53|21942.27|21862.27|21942.27|21862.27|21939.53|21859.53|10
1731958770000|2024-11-18 19:39:30|21942.14|21862.14|21946.65|21866.65|21946.65|21866.65|21942.06|21862.06|10
1731958780000|2024-11-18 19:39:40|21947.2|21867.2|21949.22|21869.22|21949.22|21869.22|21947.2|21867.2|10
1731958790000|2024-11-18 19:39:50|21949.66|21869.66|21954.37|21874.37|21954.45|21874.45|21948.77|21868.77|10
1731958800000|2024-11-18 19:40:00|21955.6|21875.6|21961.34|21881.34|21961.34|21881.34|21955.6|21875.6|10
1731958810000|2024-11-18 19:40:10|21964.48|21884.48|21957.59|21877.59|21965.94|21885.94|21957.59|21877.59|10
1731958820000|2024-11-18 19:40:20|21957.54|21877.54|21957.53|21877.53|21958.46|21878.46|21956.8|21876.8|10
1731958830000|2024-11-18 19:40:30|21956.96|21876.96|21953.11|21873.11|21956.96|21876.96|21953.11|21873.11|10
1731958840000|2024-11-18 19:40:40|21953.2|21873.2|21949.32|21869.32|21953.2|21873.2|21949.32|21869.32|9
1731958850000|2024-11-18 19:40:50|21948.85|21868.85|21937.52|21857.52|21948.85|21868.85|21937.52|21857.52|10
1731958860000|2024-11-18 19:41:00|21935.03|21855.03|21937.43|21857.43|21938.2|21858.2|21934.87|21854.87|10
1731958870000|2024-11-18 19:41:10|21937.86|21857.86|21939.9|21859.9|21940.99|21860.99|21936.58|21856.58|10
1731958880000|2024-11-18 19:41:20|21939.36|21859.36|21940.06|21860.06|21940.6|21860.6|21939.36|21859.36|10
1731958890000|2024-11-18 19:41:30|21939.6|21859.6|21944.51|21864.51|21944.51|21864.51|21939.6|21859.6|10
1731958900000|2024-11-18 19:41:40|21944.27|21864.27|21952.96|21872.96|21952.96|21872.96|21944.27|21864.27|10
1731958910000|2024-11-18 19:41:50|21954.86|21874.86|21953.31|21873.31|21954.99|21874.99|21951.66|21871.66|10
1731958920000|2024-11-18 19:42:00|21953.36|21873.36|21955.27|21875.27|21955.27|21875.27|21953.34|21873.34|10
1731958930000|2024-11-18 19:42:10|21955.71|21875.71|21956.88|21876.88|21957.1|21877.1|21955.52|21875.52|10
1731958940000|2024-11-18 19:42:20|21957.22|21877.22|21958.35|21878.35|21959.29|21879.29|21957.22|21877.22|10
1731958950000|2024-11-18 19:42:30|21959.02|21879.02|21956.47|21876.47|21959.42|21879.42|21956.47|21876.47|10
1731958960000|2024-11-18 19:42:40|21957.09|21877.09|21957.81|21877.81|21958.09|21878.09|21957.09|21877.09|10
1731958970000|2024-11-18 19:42:50|21958.65|21878.65|21958.73|21878.73|21958.73|21878.73|21957.64|21877.64|10
1731958980000|2024-11-18 19:43:00|21958.71|21878.71|21960.92|21880.92|21960.92|21880.92|21958.71|21878.71|10
1731958990000|2024-11-18 19:43:10|21960.98|21880.98|21966.72|21886.72|21966.72|21886.72|21960.98|21880.98|10
1731959000000|2024-11-18 19:43:20|21966.73|21886.73|21975.32|21895.32|21975.54|21895.54|21966.73|21886.73|10
1731959010000|2024-11-18 19:43:30|21975.05|21895.05|21986.8|21906.8|21986.8|21906.8|21975.05|21895.05|10
1731959020000|2024-11-18 19:43:40|21986.69|21906.69|21988.45|21908.45|21990.43|21910.43|21986.31|21906.31|10
1731959030000|2024-11-18 19:43:50|21988.13|21908.13|21986.92|21906.92|21988.13|21908.13|21986.25|21906.25|9
1731959040000|2024-11-18 19:44:00|21985.93|21905.93|21985.99|21905.99|21986.96|21906.96|21985.24|21905.24|10
1731959050000|2024-11-18 19:44:10|21985.47|21905.47|21982.57|21902.57|21985.8|21905.8|21982.43|21902.43|10
1731959060000|2024-11-18 19:44:20|21982.96|21902.96|21983.46|21903.46|21983.57|21903.57|21981.72|21901.72|10
1731959070000|2024-11-18 19:44:30|21983.51|21903.51|21984.81|21904.81|21984.81|21904.81|21983.3|21903.3|10
1731959080000|2024-11-18 19:44:40|21984.02|21904.02|21979.06|21899.06|21984.02|21904.02|21978.83|21898.83|10
1731959090000|2024-11-18 19:44:50|21978.41|21898.41|21978.9|21898.9|21979.05|21899.05|21977.14|21897.14|9
1731959100000|2024-11-18 19:45:00|21979.11|21899.11|21973.67|21893.67|21979.11|21899.11|21973.64|21893.64|10
1731959110000|2024-11-18 19:45:10|21973|21893|21973.2|21893.2|21973.66|21893.66|21972.43|21892.43|10
1731959120000|2024-11-18 19:45:20|21973.26|21893.26|21972.4|21892.4|21973.46|21893.46|21970.87|21890.87|10
1731959130000|2024-11-18 19:45:30|21972.35|21892.35|21971.65|21891.65|21972.35|21892.35|21969.17|21889.17|10
1731959140000|2024-11-18 19:45:40|21972.05|21892.05|21973.3|21893.3|21974.23|21894.23|21972.05|21892.05|10
1731959150000|2024-11-18 19:45:50|21976.59|21896.59|21981.94|21901.94|21982.13|21902.13|21976.59|21896.59|10
1731959160000|2024-11-18 19:46:00|21980.44|21900.44|21978.46|21898.46|21980.47|21900.47|21978.46|21898.46|10
1731959170000|2024-11-18 19:46:10|21977.41|21897.41|21981.44|21901.44|21981.44|21901.44|21977.41|21897.41|10
1731959180000|2024-11-18 19:46:20|21981.94|21901.94|21972.59|21892.59|21984.28|21904.28|21972.59|21892.59|10
1731959190000|2024-11-18 19:46:30|21972.32|21892.32|21958.77|21878.77|21972.32|21892.32|21958.77|21878.77|10
1731959200000|2024-11-18 19:46:40|21961.76|21881.76|21965.09|21885.09|21967.11|21887.11|21961.76|21881.76|10
1731959210000|2024-11-18 19:46:50|21964.92|21884.92|21963.25|21883.25|21964.92|21884.92|21963.25|21883.25|9
1731959220000|2024-11-18 19:47:00|21962.98|21882.98|21961.49|21881.49|21962.98|21882.98|21958.25|21878.25|10
1731959230000|2024-11-18 19:47:10|21961.48|21881.48|21961.36|21881.36|21962.29|21882.29|21958.72|21878.72|10
1731959240000|2024-11-18 19:47:20|21960.43|21880.43|21968.62|21888.62|21968.62|21888.62|21960.43|21880.43|9
1731959250000|2024-11-18 19:47:30|21969.42|21889.42|21973.17|21893.17|21973.73|21893.73|21969.42|21889.42|10
1731959260000|2024-11-18 19:47:40|21972.98|21892.98|21973.33|21893.33|21973.33|21893.33|21971.71|21891.71|10
1731959270000|2024-11-18 19:47:50|21973.47|21893.47|21973.83|21893.83|21973.83|21893.83|21971.86|21891.86|10
1731959280000|2024-11-18 19:48:00|21974.28|21894.28|21978.6|21898.6|21978.6|21898.6|21973.89|21893.89|10
1731959290000|2024-11-18 19:48:10|21978.25|21898.25|21981.81|21901.81|21981.81|21901.81|21977.79|21897.79|10
1731959300000|2024-11-18 19:48:20|21982.39|21902.39|21982.46|21902.46|21983.13|21903.13|21981.49|21901.49|10
1731959310000|2024-11-18 19:48:30|21982.54|21902.54|21980.51|21900.51|21982.83|21902.83|21980.03|21900.03|10
1731959320000|2024-11-18 19:48:40|21980.38|21900.38|21979.93|21899.93|21980.39|21900.39|21978.81|21898.81|10
1731959330000|2024-11-18 19:48:50|21979.23|21899.23|21976.02|21896.02|21979.33|21899.33|21976.02|21896.02|10
1731959340000|2024-11-18 19:49:00|21976.15|21896.15|21976.57|21896.57|21978.55|21898.55|21975.45|21895.45|10
1731959350000|2024-11-18 19:49:10|21976.22|21896.22|21977.14|21897.14|21978.42|21898.42|21976.22|21896.22|10
1731959360000|2024-11-18 19:49:20|21978.11|21898.11|21980.73|21900.73|21981.01|21901.01|21978.11|21898.11|10
1731959370000|2024-11-18 19:49:30|21979.62|21899.62|21970.73|21890.73|21979.62|21899.62|21970.73|21890.73|10
1731959380000|2024-11-18 19:49:40|21970.64|21890.64|21965.88|21885.88|21970.67|21890.67|21965.88|21885.88|10
1731959390000|2024-11-18 19:49:50|21965.68|21885.68|21964.64|21884.64|21966.76|21886.76|21964.64|21884.64|10
1731959400000|2024-11-18 19:50:00|21964.12|21884.12|21957.58|21877.58|21965.17|21885.17|21957.54|21877.54|10
1731959410000|2024-11-18 19:50:10|21956.41|21876.41|21939.24|21859.24|21956.41|21876.41|21939.24|21859.24|10
1731959420000|2024-11-18 19:50:20|21936.13|21856.13|21934.11|21854.11|21936.99|21856.99|21932.66|21852.66|10
1731959430000|2024-11-18 19:50:30|21934.16|21854.16|21939.3|21859.3|21939.3|21859.3|21932.85|21852.85|10
1731959440000|2024-11-18 19:50:40|21938.97|21858.97|21944.78|21864.78|21944.78|21864.78|21938.97|21858.97|10
1731959450000|2024-11-18 19:50:50|21944.71|21864.71|21949.54|21869.54|21949.54|21869.54|21944.71|21864.71|10
1731959460000|2024-11-18 19:51:00|21950.2|21870.2|21951.85|21871.85|21951.85|21871.85|21948.92|21868.92|10
1731959470000|2024-11-18 19:51:10|21951.87|21871.87|21950.77|21870.77|21952.13|21872.13|21949.8|21869.8|10
1731959480000|2024-11-18 19:51:20|21951.12|21871.12|21952.94|21872.94|21954.43|21874.43|21951.12|21871.12|10
1731959490000|2024-11-18 19:51:30|21954.28|21874.28|21959.97|21879.97|21959.97|21879.97|21954.28|21874.28|9
1731959500000|2024-11-18 19:51:40|21959.98|21879.98|21961.09|21881.09|21961.09|21881.09|21957.97|21877.97|10
1731959510000|2024-11-18 19:51:50|21959.71|21879.71|21962.72|21882.72|21962.72|21882.72|21959.6|21879.6|10
1731959520000|2024-11-18 19:52:00|21963.54|21883.54|21967.91|21887.91|21967.91|21887.91|21963.54|21883.54|10
1731959530000|2024-11-18 19:52:10|21972.83|21892.83|21989.84|21909.84|21989.84|21909.84|21972.83|21892.83|10
1731959540000|2024-11-18 19:52:20|21988.9|21908.9|21987.64|21907.64|21991.28|21911.28|21987.64|21907.64|10
1731959550000|2024-11-18 19:52:30|21987.26|21907.26|21988.65|21908.65|21989.01|21909.01|21986.74|21906.74|10
1731959560000|2024-11-18 19:52:40|21988.58|21908.58|21985.5|21905.5|21988.58|21908.58|21985.2|21905.2|9
1731959570000|2024-11-18 19:52:50|21986.12|21906.12|21985.58|21905.58|21986.2|21906.2|21985.58|21905.58|10
1731959580000|2024-11-18 19:53:00|21986.02|21906.02|21987.86|21907.86|21987.86|21907.86|21985.32|21905.32|10
1731959590000|2024-11-18 19:53:10|21987.26|21907.26|21990.06|21910.06|21991.18|21911.18|21986.61|21906.61|10
1731959600000|2024-11-18 19:53:20|21990.1|21910.1|21991.47|21911.47|21992.51|21912.51|21990.1|21910.1|10
1731959610000|2024-11-18 19:53:30|21991.09|21911.09|21989.92|21909.92|21991.09|21911.09|21989.78|21909.78|10
1731959620000|2024-11-18 19:53:40|21989.9|21909.9|21991.44|21911.44|21991.69|21911.69|21989.33|21909.33|10
1731959630000|2024-11-18 19:53:50|21988.26|21908.26|21992.41|21912.41|21993.16|21913.16|21987.9|21907.9|10
1731959640000|2024-11-18 19:54:00|21993.29|21913.29|22004.87|21924.87|22004.87|21924.87|21993.29|21913.29|9
1731959650000|2024-11-18 19:54:10|22005.03|21925.03|22006.9|21926.9|22007.01|21927.01|22004.94|21924.94|10
1731959660000|2024-11-18 19:54:20|22007.25|21927.25|22000.95|21920.95|22007.25|21927.25|22000.95|21920.95|10
1731959670000|2024-11-18 19:54:30|22001.8|21921.8|21995.12|21915.12|22001.8|21921.8|21994.67|21914.67|10
1731959680000|2024-11-18 19:54:40|21994.9|21914.9|21997.36|21917.36|21997.36|21917.36|21994.9|21914.9|10
1731959690000|2024-11-18 19:54:50|21997.64|21917.64|21998.5|21918.5|21998.5|21918.5|21997.39|21917.39|10
1731959700000|2024-11-18 19:55:00|21998.68|21918.68|21998.06|21918.06|21999.63|21919.63|21998.06|21918.06|10
1731959710000|2024-11-18 19:55:10|21997.97|21917.97|21994|21914|21997.97|21917.97|21994|21914|10
1731959720000|2024-11-18 19:55:20|21993.35|21913.35|21991.49|21911.49|21994.15|21914.15|21991.49|21911.49|10
1731959730000|2024-11-18 19:55:30|21991.3|21911.3|21987.39|21907.39|21991.74|21911.74|21987.2|21907.2|10
1731959740000|2024-11-18 19:55:40|21987.05|21907.05|21988.57|21908.57|21988.74|21908.74|21986.17|21906.17|10
1731959750000|2024-11-18 19:55:50|21988.72|21908.72|21990.85|21910.85|21991.71|21911.71|21988.33|21908.33|10
1731959760000|2024-11-18 19:56:00|21990.86|21910.86|21994.27|21914.27|21994.27|21914.27|21990.81|21910.81|10
1731959770000|2024-11-18 19:56:10|21993.73|21913.73|21992.8|21912.8|21993.73|21913.73|21992.74|21912.74|10
1731959780000|2024-11-18 19:56:20|21992.86|21912.86|21995.02|21915.02|21995.02|21915.02|21992.5|21912.5|10
1731959790000|2024-11-18 19:56:30|21996.29|21916.29|21997.19|21917.19|21997.36|21917.36|21995.94|21915.94|10
1731959800000|2024-11-18 19:56:40|21997.44|21917.44|22001.47|21921.47|22001.52|21921.52|21997.44|21917.44|9
1731959810000|2024-11-18 19:56:50|22002.08|21922.08|22004.74|21924.74|22004.74|21924.74|22002.08|21922.08|10
1731959820000|2024-11-18 19:57:00|22005.35|21925.35|22005.34|21925.34|22006.91|21926.91|22004.52|21924.52|10
1731959830000|2024-11-18 19:57:10|22003.89|21923.89|22006.2|21926.2|22006.2|21926.2|22003.79|21923.79|10
1731959840000|2024-11-18 19:57:20|22004.74|21924.74|22005.61|21925.61|22006.03|21926.03|22004.74|21924.74|10
1731959850000|2024-11-18 19:57:30|22006.43|21926.43|22005.82|21925.82|22006.43|21926.43|22004.9|21924.9|9
1731959860000|2024-11-18 19:57:40|22005.59|21925.59|22005.29|21925.29|22006.21|21926.21|22004.95|21924.95|10
1731959870000|2024-11-18 19:57:50|22005.17|21925.17|22003.92|21923.92|22005.17|21925.17|22003.92|21923.92|10
1731959880000|2024-11-18 19:58:00|22005.79|21925.79|22004.95|21924.95|22008.04|21928.04|22004.2|21924.2|10
1731959890000|2024-11-18 19:58:10|22005.43|21925.43|22006.15|21926.15|22007.49|21927.49|22004.4|21924.4|10
1731959900000|2024-11-18 19:58:20|22005.42|21925.42|22005.42|21925.42|22005.53|21925.53|22004.9|21924.9|10
1731959910000|2024-11-18 19:58:30|22005.73|21925.73|22006.12|21926.12|22006.21|21926.21|22005.02|21925.02|10
1731959920000|2024-11-18 19:58:40|22006.76|21926.76|22008.63|21928.63|22008.63|21928.63|22006.54|21926.54|10
1731959930000|2024-11-18 19:58:50|22008.71|21928.71|22009.15|21929.15|22009.53|21929.53|22008.71|21928.71|10
1731959940000|2024-11-18 19:59:00|22008.86|21928.86|22007.38|21927.38|22008.96|21928.96|22006.95|21926.95|10
1731959950000|2024-11-18 19:59:10|22007.09|21927.09|22005.83|21925.83|22007.7|21927.7|22005.58|21925.58|10
1731959960000|2024-11-18 19:59:20|22006.28|21926.28|22004.24|21924.24|22006.28|21926.28|22003.94|21923.94|9
1731959970000|2024-11-18 19:59:30|22005.38|21925.38|22005.91|21925.91|22006.17|21926.17|22004.94|21924.94|10
1731959980000|2024-11-18 19:59:40|22005.06|21925.06|22003.18|21923.18|22005.23|21925.23|22002|21922|10
1731959990000|2024-11-18 19:59:50|22003.15|21923.15|21997.07|21917.07|22003.6|21923.6|21997.07|21917.07|10
1731960000000|2024-11-18 20:00:00|21994.14|21914.14|21995.41|21915.41|21996.2|21916.2|21991.89|21911.89|10
1731960010000|2024-11-18 20:00:10|21995.39|21915.39|21991.05|21911.05|21995.99|21915.99|21991.05|21911.05|10
1731960020000|2024-11-18 20:00:20|21991.39|21911.39|21993.46|21913.46|21994.64|21914.64|21990.98|21910.98|10
1731960030000|2024-11-18 20:00:30|21994.21|21914.21|21999.01|21919.01|21999.54|21919.54|21994.21|21914.21|10
1731960040000|2024-11-18 20:00:40|21998.71|21918.71|22000.06|21920.06|22000.06|21920.06|21997.55|21917.55|10
1731960050000|2024-11-18 20:00:50|22000.18|21920.18|21991.4|21911.4|22000.18|21920.18|21991.4|21911.4|10
1731960060000|2024-11-18 20:01:00|21991.75|21911.75|21992.21|21912.21|21992.56|21912.56|21990.82|21910.82|10
1731960070000|2024-11-18 20:01:10|21992.59|21912.59|21997.39|21917.39|21997.39|21917.39|21991.97|21911.97|10
1731960080000|2024-11-18 20:01:20|21998.02|21918.02|22002|21922|22002|21922|21997.71|21917.71|10
1731960090000|2024-11-18 20:01:30|22001.96|21921.96|22002.99|21922.99|22003.26|21923.26|22001.45|21921.45|10
1731960100000|2024-11-18 20:01:40|22003.43|21923.43|22006.02|21926.02|22006.02|21926.02|22003.23|21923.23|10
1731960110000|2024-11-18 20:01:50|22006.66|21926.66|22005.9|21925.9|22009.96|21929.96|22005.9|21925.9|10
1731960120000|2024-11-18 20:02:00|22006.52|21926.52|22002.25|21922.25|22006.52|21926.52|22000.81|21920.81|10
1731960130000|2024-11-18 20:02:10|22001.8|21921.8|22002.26|21922.26|22002.26|21922.26|22000.87|21920.87|10
1731960140000|2024-11-18 20:02:20|22001.32|21921.32|21999.59|21919.59|22001.54|21921.54|21998.55|21918.55|10
1731960150000|2024-11-18 20:02:30|22000.6|21920.6|22001.32|21921.32|22001.36|21921.36|21999.27|21919.27|10
1731960160000|2024-11-18 20:02:40|22001.41|21921.41|21996.65|21916.65|22001.41|21921.41|21996.57|21916.57|10
1731960170000|2024-11-18 20:02:50|21996.47|21916.47|21994.86|21914.86|21997.22|21917.22|21993.37|21913.37|10
1731960180000|2024-11-18 20:03:00|21994.74|21914.74|21994.03|21914.03|21994.74|21914.74|21992.32|21912.32|10
1731960190000|2024-11-18 20:03:10|21993.22|21913.22|21993.44|21913.44|21993.44|21913.44|21992.39|21912.39|9
1731960200000|2024-11-18 20:03:20|21992.6|21912.6|21993.98|21913.98|21994.58|21914.58|21991.8|21911.8|10
1731960210000|2024-11-18 20:03:30|21993.9|21913.9|21983.29|21903.29|21993.9|21913.9|21983.29|21903.29|10
1731960220000|2024-11-18 20:03:40|21982.54|21902.54|21974.28|21894.28|21982.54|21902.54|21974.26|21894.26|10
1731960230000|2024-11-18 20:03:50|21974.01|21894.01|21971|21891|21974.31|21894.31|21971|21891|10
1731960240000|2024-11-18 20:04:00|21970.51|21890.51|21963.79|21883.79|21970.51|21890.51|21963.79|21883.79|10
1731960250000|2024-11-18 20:04:10|21964.19|21884.19|21961.66|21881.66|21964.19|21884.19|21961.66|21881.66|10
1731960260000|2024-11-18 20:04:20|21960.57|21880.57|21963.71|21883.71|21963.71|21883.71|21959.3|21879.3|10
1731960270000|2024-11-18 20:04:30|21960.4|21880.4|21957.27|21877.27|21961.26|21881.26|21956.7|21876.7|9
1731960280000|2024-11-18 20:04:40|21957.39|21877.39|21964.59|21884.59|21964.59|21884.59|21957.39|21877.39|10
1731960290000|2024-11-18 20:04:50|21964.54|21884.54|21973.93|21893.93|21973.93|21893.93|21964.54|21884.54|10
1731960300000|2024-11-18 20:05:00|21976.27|21896.27|21982.09|21902.09|21982.09|21902.09|21976.27|21896.27|10
1731960310000|2024-11-18 20:05:10|21983.61|21903.61|22006.2|21926.2|22006.2|21926.2|21983.61|21903.61|10
1731960320000|2024-11-18 20:05:20|22006.7|21926.7|22013.09|21933.09|22013.09|21933.09|22006.68|21926.68|10
1731960330000|2024-11-18 20:05:30|22013.1|21933.1|22014.23|21934.23|22015.86|21935.86|22012.54|21932.54|10
1731960340000|2024-11-18 20:05:40|22014.03|21934.03|22010.42|21930.42|22014.19|21934.19|22010.42|21930.42|10
1731960350000|2024-11-18 20:05:50|22010.4|21930.4|22006.11|21926.11|22010.4|21930.4|22006.11|21926.11|10
1731960360000|2024-11-18 20:06:00|22006.17|21926.17|22005.69|21925.69|22006.17|21926.17|22004.96|21924.96|10
1731960370000|2024-11-18 20:06:10|22007.29|21927.29|22008.69|21928.69|22008.75|21928.75|22005.76|21925.76|10
1731960380000|2024-11-18 20:06:20|22009.92|21929.92|22012.08|21932.08|22012.36|21932.36|22009.92|21929.92|10
1731960390000|2024-11-18 20:06:30|22011.99|21931.99|22017.43|21937.43|22017.43|21937.43|22011.99|21931.99|10
1731960400000|2024-11-18 20:06:40|22017.36|21937.36|22014.19|21934.19|22017.99|21937.99|22014.19|21934.19|10
1731960410000|2024-11-18 20:06:50|22013.86|21933.86|22015.27|21935.27|22016.14|21936.14|22013.86|21933.86|10
1731960420000|2024-11-18 20:07:00|22015.14|21935.14|22014.41|21934.41|22015.91|21935.91|22014.08|21934.08|10
1731960430000|2024-11-18 20:07:10|22015.01|21935.01|22011.48|21931.48|22015.01|21935.01|22011.48|21931.48|10
1731960440000|2024-11-18 20:07:20|22009.92|21929.92|22004.39|21924.39|22009.92|21929.92|22004.39|21924.39|10
1731960450000|2024-11-18 20:07:30|22004.76|21924.76|22002.87|21922.87|22005.72|21925.72|22002.87|21922.87|10
1731960460000|2024-11-18 20:07:40|22003.57|21923.57|22001.93|21921.93|22003.57|21923.57|22001.91|21921.91|10
1731960470000|2024-11-18 20:07:50|22002.05|21922.05|22003.45|21923.45|22004.32|21924.32|22002.05|21922.05|10
1731960480000|2024-11-18 20:08:00|22003.22|21923.22|22001.53|21921.53|22003.74|21923.74|22001.34|21921.34|10
1731960490000|2024-11-18 20:08:10|22001.57|21921.57|22001.85|21921.85|22002.04|21922.04|22001.38|21921.38|10
1731960500000|2024-11-18 20:08:20|22001.11|21921.11|21998.7|21918.7|22001.11|21921.11|21997.39|21917.39|9
1731960510000|2024-11-18 20:08:30|21998.28|21918.28|21996.46|21916.46|21998.83|21918.83|21996.46|21916.46|10
1731960520000|2024-11-18 20:08:40|21996.85|21916.85|21996.61|21916.61|21998.87|21918.87|21996.48|21916.48|10
1731960530000|2024-11-18 20:08:50|21998.27|21918.27|21998.82|21918.82|21998.93|21918.93|21997.7|21917.7|10
1731960540000|2024-11-18 20:09:00|21999.06|21919.06|22005.08|21925.08|22005.28|21925.28|21999.06|21919.06|10
1731960550000|2024-11-18 20:09:10|22005.14|21925.14|22005.78|21925.78|22005.83|21925.83|22005|21925|10
1731960560000|2024-11-18 20:09:20|22006.07|21926.07|22010.11|21930.11|22010.11|21930.11|22006.07|21926.07|10
1731960570000|2024-11-18 20:09:30|22010.57|21930.57|22012.24|21932.24|22012.63|21932.63|22010.56|21930.56|9
1731960580000|2024-11-18 20:09:40|22012.42|21932.42|22012.11|21932.11|22012.88|21932.88|22011.65|21931.65|10
1731960590000|2024-11-18 20:09:50|22011.95|21931.95|22010.45|21930.45|22011.95|21931.95|22009.77|21929.77|10
1731960600000|2024-11-18 20:10:00|22011.26|21931.26|22013.88|21933.88|22013.91|21933.91|22010.58|21930.58|10
1731960610000|2024-11-18 20:10:10|22013.38|21933.38|22011.97|21931.97|22013.38|21933.38|22011.97|21931.97|10
1731960620000|2024-11-18 20:10:20|22011.22|21931.22|22012.04|21932.04|22012.04|21932.04|22010.87|21930.87|10
1731960630000|2024-11-18 20:10:30|22012.1|21932.1|22012.79|21932.79|22013.93|21933.93|22012.1|21932.1|10
1731960640000|2024-11-18 20:10:40|22011.44|21931.44|22011.88|21931.88|22017.78|21937.78|22009.9|21929.9|10
1731960650000|2024-11-18 20:10:50|22012.37|21932.37|22014.9|21934.9|22015.78|21935.78|22010.8|21930.8|10
1731960660000|2024-11-18 20:11:00|22015.07|21935.07|22009.99|21929.99|22015.07|21935.07|22009.86|21929.86|10
1731960670000|2024-11-18 20:11:10|22009.66|21929.66|22011.09|21931.09|22011.36|21931.36|22009.66|21929.66|10
1731960680000|2024-11-18 20:11:20|22010.6|21930.6|22015.73|21935.73|22015.73|21935.73|22010.26|21930.26|10
1731960690000|2024-11-18 20:11:30|22016.38|21936.38|22017.62|21937.62|22018.25|21938.25|22016.26|21936.26|10
1731960700000|2024-11-18 20:11:40|22017.81|21937.81|22019.65|21939.65|22021.41|21941.41|22017.81|21937.81|10
1731960710000|2024-11-18 20:11:50|22019.32|21939.32|22021.15|21941.15|22021.15|21941.15|22017.57|21937.57|9
1731960720000|2024-11-18 20:12:00|22021.11|21941.11|22024.34|21944.34|22024.34|21944.34|22021.11|21941.11|10
1731960730000|2024-11-18 20:12:10|22024.44|21944.44|22021.12|21941.12|22026.09|21946.09|22021.12|21941.12|10
1731960740000|2024-11-18 20:12:20|22021.35|21941.35|22024.09|21944.09|22024.09|21944.09|22020.55|21940.55|10
1731960750000|2024-11-18 20:12:30|22024.26|21944.26|22025.27|21945.27|22027.03|21947.03|22024.26|21944.26|10
1731960760000|2024-11-18 20:12:40|22026.42|21946.42|22028.32|21948.32|22029.29|21949.29|22026.42|21946.42|10
1731960770000|2024-11-18 20:12:50|22027.91|21947.91|22027.47|21947.47|22027.91|21947.91|22027.29|21947.29|10
1731960780000|2024-11-18 20:13:00|22027.52|21947.52|22028.58|21948.58|22029.83|21949.83|22027.52|21947.52|10
1731960790000|2024-11-18 20:13:10|22029.05|21949.05|22029.1|21949.1|22029.6|21949.6|22027.52|21947.52|10
1731960800000|2024-11-18 20:13:20|22030.04|21950.04|22028.09|21948.09|22030.04|21950.04|22028.09|21948.09|9
1731960810000|2024-11-18 20:13:30|22028.48|21948.48|22028.71|21948.71|22029.45|21949.45|22027.99|21947.99|10
1731960820000|2024-11-18 20:13:40|22028.57|21948.57|22027.31|21947.31|22028.57|21948.57|22027.17|21947.17|10
1731960830000|2024-11-18 20:13:50|22026.41|21946.41|22026.7|21946.7|22026.97|21946.97|22023.01|21943.01|10
1731960840000|2024-11-18 20:14:00|22026.74|21946.74|22024.35|21944.35|22026.76|21946.76|22024.35|21944.35|10
1731960850000|2024-11-18 20:14:10|22024.46|21944.46|22022.93|21942.93|22024.82|21944.82|22022.93|21942.93|10
1731960860000|2024-11-18 20:14:20|22022.5|21942.5|22018.29|21938.29|22022.5|21942.5|22018.29|21938.29|10
1731960870000|2024-11-18 20:14:30|22018.09|21938.09|22004.46|21924.46|22018.09|21938.09|22004.46|21924.46|10
1731960880000|2024-11-18 20:14:40|22001.37|21921.37|21999.82|21919.82|22001.37|21921.37|21999.82|21919.82|10
1731960890000|2024-11-18 20:14:50|22000.09|21920.09|21999.33|21919.33|22000.55|21920.55|21997.84|21917.84|10
1731960900000|2024-11-18 20:15:00|21999.39|21919.39|21999.37|21919.37|22001.95|21921.95|21999.14|21919.14|10
1731960910000|2024-11-18 20:15:10|21998.93|21918.93|21997.96|21917.96|22002.79|21922.79|21997.96|21917.96|10
1731960920000|2024-11-18 20:15:20|21997.88|21917.88|21993.41|21913.41|21998.32|21918.32|21993.41|21913.41|10
1731960930000|2024-11-18 20:15:30|21993.9|21913.9|21993.44|21913.44|21993.9|21913.9|21992.51|21912.51|10
1731960940000|2024-11-18 20:15:40|21993.21|21913.21|21992.48|21912.48|21993.8|21913.8|21992.48|21912.48|10
1731960950000|2024-11-18 20:15:50|21992.55|21912.55|21994.08|21914.08|21994.73|21914.73|21992.55|21912.55|10
1731960960000|2024-11-18 20:16:00|21993.37|21913.37|21995.42|21915.42|21997.05|21917.05|21993.37|21913.37|9
1731960970000|2024-11-18 20:16:10|21996.14|21916.14|21997.8|21917.8|21997.8|21917.8|21995.53|21915.53|10
1731960980000|2024-11-18 20:16:20|21997.4|21917.4|21995.87|21915.87|21997.4|21917.4|21995.41|21915.41|9
1731960990000|2024-11-18 20:16:30|21996.2|21916.2|21994.76|21914.76|21996.2|21916.2|21993.08|21913.08|10
1731961000000|2024-11-18 20:16:40|21994.52|21914.52|21991.96|21911.96|21994.52|21914.52|21990.85|21910.85|10
1731961010000|2024-11-18 20:16:50|21991.98|21911.98|21989.2|21909.2|21991.98|21911.98|21988.46|21908.46|10
1731961020000|2024-11-18 20:17:00|21989.07|21909.07|21983.6|21903.6|21989.07|21909.07|21983.6|21903.6|10
1731961030000|2024-11-18 20:17:10|21981.94|21901.94|21966.02|21886.02|21981.94|21901.94|21966.02|21886.02|10
1731961040000|2024-11-18 20:17:20|21965.74|21885.74|21970.17|21890.17|21970.17|21890.17|21965.74|21885.74|10
1731961050000|2024-11-18 20:17:30|21968.5|21888.5|21970.99|21890.99|21970.99|21890.99|21966.05|21886.05|10
1731961060000|2024-11-18 20:17:40|21971.54|21891.54|21978.05|21898.05|21978.52|21898.52|21971.54|21891.54|10
1731961070000|2024-11-18 20:17:50|21978.3|21898.3|21987.01|21907.01|21987.31|21907.31|21978.3|21898.3|10
1731961080000|2024-11-18 20:18:00|21986.18|21906.18|21986.99|21906.99|21987.12|21907.12|21986.12|21906.12|10
1731961090000|2024-11-18 20:18:10|21986.53|21906.53|21996.8|21916.8|21996.8|21916.8|21986.44|21906.44|10
1731961100000|2024-11-18 20:18:20|21999.07|21919.07|22008.15|21928.15|22008.72|21928.72|21999.07|21919.07|10
1731961110000|2024-11-18 20:18:30|22007.45|21927.45|22021.32|21941.32|22021.32|21941.32|22007.45|21927.45|10
1731961120000|2024-11-18 20:18:40|22023.58|21943.58|22037.03|21957.03|22037.03|21957.03|22023.58|21943.58|10
1731961130000|2024-11-18 20:18:50|22041.35|21961.35|22053.86|21973.86|22053.86|21973.86|22041.35|21961.35|10
1731961140000|2024-11-18 20:19:00|22053.52|21973.52|22057.04|21977.04|22057.04|21977.04|22052.86|21972.86|10
1731961150000|2024-11-18 20:19:10|22059.98|21979.98|22062.12|21982.12|22062.39|21982.39|22059.98|21979.98|10
1731961160000|2024-11-18 20:19:20|22063.05|21983.05|22075.95|21995.95|22075.95|21995.95|22063.05|21983.05|10
1731961170000|2024-11-18 20:19:30|22078.01|21998.01|22084.21|22004.21|22084.21|22004.21|22078.01|21998.01|10
1731961180000|2024-11-18 20:19:40|22084.56|22004.56|22086.75|22006.75|22086.75|22006.75|22084.26|22004.26|10
1731961190000|2024-11-18 20:19:50|22087.79|22007.79|22087.44|22007.44|22088.26|22008.26|22087.21|22007.21|10
1731961200000|2024-11-18 20:20:00|22087.58|22007.58|22088.13|22008.13|22089.2|22009.2|22087.3|22007.3|10
1731961210000|2024-11-18 20:20:10|22086.93|22006.93|22082.52|22002.52|22086.93|22006.93|22082.52|22002.52|10
1731961220000|2024-11-18 20:20:20|22081.96|22001.96|22079.08|21999.08|22082.95|22002.95|22078.86|21998.86|10
1731961230000|2024-11-18 20:20:30|22079.11|21999.11|22075.33|21995.33|22079.37|21999.37|22075.33|21995.33|10
1731961240000|2024-11-18 20:20:40|22074.57|21994.57|22073.76|21993.76|22076.13|21996.13|22073.76|21993.76|10
1731961250000|2024-11-18 20:20:50|22074.51|21994.51|22077.1|21997.1|22077.26|21997.26|22074.37|21994.37|10
1731961260000|2024-11-18 20:21:00|22077.02|21997.02|22077.54|21997.54|22077.54|21997.54|22075.02|21995.02|10
1731961270000|2024-11-18 20:21:10|22077.67|21997.67|22089.55|22009.55|22089.55|22009.55|22077.67|21997.67|10
1731961280000|2024-11-18 20:21:20|22090.39|22010.39|22092.25|22012.25|22092.25|22012.25|22089.25|22009.25|10
1731961290000|2024-11-18 20:21:30|22092.6|22012.6|22100.93|22020.93|22100.93|22020.93|22092.6|22012.6|10
1731961300000|2024-11-18 20:21:40|22100.76|22020.76|22096.27|22016.27|22100.76|22020.76|22096.27|22016.27|10
1731961310000|2024-11-18 20:21:50|22095.83|22015.83|22102.96|22022.96|22102.96|22022.96|22095.83|22015.83|10
1731961320000|2024-11-18 20:22:00|22105.39|22025.39|22112.98|22032.98|22112.98|22032.98|22105.39|22025.39|10
1731961330000|2024-11-18 20:22:10|22117.17|22037.17|22136.62|22056.62|22136.62|22056.62|22117.17|22037.17|10
1731961340000|2024-11-18 20:22:20|22136.84|22056.84|22137.09|22057.09|22137.09|22057.09|22131.8|22051.8|10
1731961350000|2024-11-18 20:22:30|22136.97|22056.97|22163.45|22083.45|22163.45|22083.45|22136.58|22056.58|10
1731961360000|2024-11-18 20:22:40|22165.25|22085.25|22161.9|22081.9|22165.58|22085.58|22161.9|22081.9|10
1731961370000|2024-11-18 20:22:50|22162.54|22082.54|22164.57|22084.57|22171.57|22091.57|22162.54|22082.54|10
1731961380000|2024-11-18 20:23:00|22165.23|22085.23|22164.56|22084.56|22165.23|22085.23|22161.17|22081.17|10
1731961390000|2024-11-18 20:23:10|22164.68|22084.68|22172.12|22092.12|22172.12|22092.12|22164|22084|10
1731961400000|2024-11-18 20:23:20|22172.6|22092.6|22182.88|22102.88|22183.5|22103.5|22172.6|22092.6|10
1731961410000|2024-11-18 20:23:30|22184.27|22104.27|22188.75|22108.75|22188.75|22108.75|22184.06|22104.06|10
1731961420000|2024-11-18 20:23:40|22188.37|22108.37|22193.01|22113.01|22193.01|22113.01|22188.37|22108.37|10
1731961430000|2024-11-18 20:23:50|22192.32|22112.32|22193.45|22113.45|22194.2|22114.2|22189.54|22109.54|10
1731961440000|2024-11-18 20:24:00|22193.94|22113.94|22241.44|22161.44|22241.44|22161.44|22193.94|22113.94|10
1731961450000|2024-11-18 20:24:10|22247.82|22167.82|22262.39|22182.39|22262.39|22182.39|22247.82|22167.82|10
1731961460000|2024-11-18 20:24:20|22262.33|22182.33|22259.28|22179.28|22263.33|22183.33|22258.48|22178.48|10
1731961470000|2024-11-18 20:24:30|22259.37|22179.37|22259.48|22179.48|22259.48|22179.48|22256.6|22176.6|10
1731961480000|2024-11-18 20:24:40|22260.61|22180.61|22257.66|22177.66|22264.36|22184.36|22257.56|22177.56|10
1731961490000|2024-11-18 20:24:50|22257.53|22177.53|22256.61|22176.61|22257.61|22177.61|22253.89|22173.89|10
1731961500000|2024-11-18 20:25:00|22257.68|22177.68|22260.83|22180.83|22263.11|22183.11|22257.68|22177.68|10
1731961510000|2024-11-18 20:25:10|22261.79|22181.79|22264.94|22184.94|22264.94|22184.94|22260.99|22180.99|10
1731961520000|2024-11-18 20:25:20|22263.36|22183.36|22265.95|22185.95|22266.46|22186.46|22259.86|22179.86|10
1731961530000|2024-11-18 20:25:30|22262.26|22182.26|22262.72|22182.72|22263.7|22183.7|22261.46|22181.46|10
1731961540000|2024-11-18 20:25:40|22261.14|22181.14|22259.87|22179.87|22262.01|22182.01|22258.09|22178.09|10
1731961550000|2024-11-18 20:25:50|22258.42|22178.42|22261.31|22181.31|22261.78|22181.78|22258.32|22178.32|10
1731961560000|2024-11-18 20:26:00|22261.35|22181.35|22263.6|22183.6|22264.95|22184.95|22261.35|22181.35|10
1731961570000|2024-11-18 20:26:10|22263.21|22183.21|22262.62|22182.62|22265.38|22185.38|22261.77|22181.77|10
1731961580000|2024-11-18 20:26:20|22264.62|22184.62|22270.45|22190.45|22270.45|22190.45|22264.54|22184.54|10
1731961590000|2024-11-18 20:26:30|22271.12|22191.12|22270.81|22190.81|22271.59|22191.59|22269.85|22189.85|10
1731961600000|2024-11-18 20:26:40|22270.5|22190.5|22273.17|22193.17|22273.36|22193.36|22269.74|22189.74|10
1731961610000|2024-11-18 20:26:50|22273.59|22193.59|22277.56|22197.56|22278.2|22198.2|22273.09|22193.09|10
1731961620000|2024-11-18 20:27:00|22279.85|22199.85|22282.34|22202.34|22282.34|22202.34|22279.76|22199.76|10
1731961630000|2024-11-18 20:27:10|22282.66|22202.66|22292.15|22212.15|22292.15|22212.15|22282.66|22202.66|10
1731961640000|2024-11-18 20:27:20|22293.38|22213.38|22312.62|22232.62|22312.62|22232.62|22293.38|22213.38|10
1731961650000|2024-11-18 20:27:30|22315.86|22235.86|22313.27|22233.27|22316.9|22236.9|22313.27|22233.27|10
1731961660000|2024-11-18 20:27:40|22311.08|22231.08|22315.83|22235.83|22317.02|22237.02|22311.08|22231.08|10
1731961670000|2024-11-18 20:27:50|22316.33|22236.33|22319.09|22239.09|22319.09|22239.09|22316.33|22236.33|10
1731961680000|2024-11-18 20:28:00|22319.32|22239.32|22318.21|22238.21|22319.93|22239.93|22318.21|22238.21|10
1731961690000|2024-11-18 20:28:10|22317.3|22237.3|22332.26|22252.26|22332.65|22252.65|22315.15|22235.15|10
1731961700000|2024-11-18 20:28:20|22331.63|22251.63|22330.18|22250.18|22331.93|22251.93|22328.56|22248.56|10
1731961710000|2024-11-18 20:28:30|22330.1|22250.1|22329.7|22249.7|22330.44|22250.44|22327.88|22247.88|10
1731961720000|2024-11-18 20:28:40|22332.14|22252.14|22328.1|22248.1|22332.62|22252.62|22327.34|22247.34|10
1731961730000|2024-11-18 20:28:50|22326.77|22246.77|22317.18|22237.18|22326.77|22246.77|22316.35|22236.35|10
1731961740000|2024-11-18 20:29:00|22317.16|22237.16|22318.48|22238.48|22321.53|22241.53|22317.16|22237.16|10
1731961750000|2024-11-18 20:29:10|22317.83|22237.83|22318.64|22238.64|22319.25|22239.25|22315.71|22235.71|10
1731961760000|2024-11-18 20:29:20|22318.06|22238.06|22317.67|22237.67|22319.04|22239.04|22316.95|22236.95|10
1731961770000|2024-11-18 20:29:30|22315.44|22235.44|22306.74|22226.74|22315.44|22235.44|22306.74|22226.74|10
1731961780000|2024-11-18 20:29:40|22304.64|22224.64|22300.19|22220.19|22305.93|22225.93|22299.56|22219.56|10
1731961790000|2024-11-18 20:29:50|22298.97|22218.97|22291.29|22211.29|22298.97|22218.97|22290.28|22210.28|10
1731961800000|2024-11-18 20:30:00|22291.25|22211.25|22279.4|22199.4|22291.25|22211.25|22279.4|22199.4|10
1731961810000|2024-11-18 20:30:10|22278.82|22198.82|22268.25|22188.25|22278.82|22198.82|22268.25|22188.25|10
1731961820000|2024-11-18 20:30:20|22267.59|22187.59|22260.66|22180.66|22270.18|22190.18|22260.66|22180.66|10
1731961830000|2024-11-18 20:30:30|22261.68|22181.68|22252.22|22172.22|22261.68|22181.68|22252.22|22172.22|10
1731961840000|2024-11-18 20:30:40|22251.51|22171.51|22256.6|22176.6|22256.6|22176.6|22250.79|22170.79|10
1731961850000|2024-11-18 20:30:50|22258.78|22178.78|22255.19|22175.19|22263.97|22183.97|22255.19|22175.19|10
1731961860000|2024-11-18 20:31:00|22256.11|22176.11|22248.27|22168.27|22257.07|22177.07|22248.26|22168.26|10
1731961870000|2024-11-18 20:31:10|22248.35|22168.35|22234.46|22154.46|22248.81|22168.81|22234.07|22154.07|10
1731961880000|2024-11-18 20:31:20|22235.15|22155.15|22226.74|22146.74|22235.15|22155.15|22226.74|22146.74|10
1731961890000|2024-11-18 20:31:30|22226.37|22146.37|22224.22|22144.22|22227.58|22147.58|22224.22|22144.22|10
1731961900000|2024-11-18 20:31:40|22224.38|22144.38|22219.54|22139.54|22224.38|22144.38|22219.43|22139.43|10
1731961910000|2024-11-18 20:31:50|22219.07|22139.07|22216.17|22136.17|22219.07|22139.07|22216.17|22136.17|10
1731961920000|2024-11-18 20:32:00|22216.21|22136.21|22224.22|22144.22|22225.05|22145.05|22216.05|22136.05|10
1731961930000|2024-11-18 20:32:10|22223.62|22143.62|22232.85|22152.85|22233.36|22153.36|22223.62|22143.62|10
1731961940000|2024-11-18 20:32:20|22233.13|22153.13|22231.38|22151.38|22233.13|22153.13|22229.06|22149.06|10
1731961950000|2024-11-18 20:32:30|22230.78|22150.78|22230.8|22150.8|22231.42|22151.42|22227.9|22147.9|10
1731961960000|2024-11-18 20:32:40|22231.89|22151.89|22238.47|22158.47|22238.47|22158.47|22231.78|22151.78|10
1731961970000|2024-11-18 20:32:50|22238.61|22158.61|22242.5|22162.5|22242.5|22162.5|22236.7|22156.7|10
1731961980000|2024-11-18 20:33:00|22243.61|22163.61|22254.48|22174.48|22254.48|22174.48|22243.61|22163.61|10
1731961990000|2024-11-18 20:33:10|22254.32|22174.32|22269.86|22189.86|22269.86|22189.86|22252.39|22172.39|10
1731962000000|2024-11-18 20:33:20|22270.54|22190.54|22281.5|22201.5|22281.5|22201.5|22270.54|22190.54|10
1731962010000|2024-11-18 20:33:30|22280.92|22200.92|22281.87|22201.87|22282.95|22202.95|22280.27|22200.27|9
1731962020000|2024-11-18 20:33:40|22283.29|22203.29|22285.14|22205.14|22285.19|22205.19|22281.8|22201.8|10
1731962030000|2024-11-18 20:33:50|22282.77|22202.77|22290.28|22210.28|22290.28|22210.28|22282.77|22202.77|10
1731962040000|2024-11-18 20:34:00|22292.82|22212.82|22303.2|22223.2|22303.2|22223.2|22292.82|22212.82|10
1731962050000|2024-11-18 20:34:10|22305.22|22225.22|22307.41|22227.41|22308.41|22228.41|22305.22|22225.22|10
1731962060000|2024-11-18 20:34:20|22308.72|22228.72|22307.82|22227.82|22313.98|22233.98|22307.82|22227.82|10
1731962070000|2024-11-18 20:34:30|22305.27|22225.27|22305.81|22225.81|22306.14|22226.14|22305.16|22225.16|10
1731962080000|2024-11-18 20:34:40|22305.3|22225.3|22306.48|22226.48|22307.3|22227.3|22305.03|22225.03|10
1731962090000|2024-11-18 20:34:50|22306.24|22226.24|22305.26|22225.26|22307.77|22227.77|22305.26|22225.26|10
1731962100000|2024-11-18 20:35:00|22305.19|22225.19|22297.15|22217.15|22306.15|22226.15|22296.99|22216.99|10
1731962110000|2024-11-18 20:35:10|22294.98|22214.98|22287.96|22207.96|22294.98|22214.98|22287.32|22207.32|10
1731962120000|2024-11-18 20:35:20|22288.83|22208.83|22294.08|22214.08|22294.47|22214.47|22288.83|22208.83|10
1731962130000|2024-11-18 20:35:30|22293.66|22213.66|22309.24|22229.24|22309.24|22229.24|22293.66|22213.66|10
1731962140000|2024-11-18 20:35:40|22311.49|22231.49|22323.6|22243.6|22323.6|22243.6|22311.49|22231.49|10
1731962150000|2024-11-18 20:35:50|22322.6|22242.6|22322.21|22242.21|22325.13|22245.13|22321.52|22241.52|10
1731962160000|2024-11-18 20:36:00|22322.57|22242.57|22326.21|22246.21|22326.21|22246.21|22320.42|22240.42|10
1731962170000|2024-11-18 20:36:10|22328.17|22248.17|22332|22252|22332|22252|22328.17|22248.17|10
1731962180000|2024-11-18 20:36:20|22331.27|22251.27|22331.77|22251.77|22333.94|22253.94|22331.27|22251.27|9
1731962190000|2024-11-18 20:36:30|22330.9|22250.9|22331.59|22251.59|22333.39|22253.39|22328.08|22248.08|10
1731962200000|2024-11-18 20:36:40|22332.04|22252.04|22327.11|22247.11|22332.34|22252.34|22327.11|22247.11|10
1731962210000|2024-11-18 20:36:50|22326.2|22246.2|22324.68|22244.68|22326.2|22246.2|22324.04|22244.04|10
1731962220000|2024-11-18 20:37:00|22324.87|22244.87|22315.36|22235.36|22324.98|22244.98|22314.82|22234.82|10
1731962230000|2024-11-18 20:37:10|22314.7|22234.7|22313.39|22233.39|22315.04|22235.04|22311.92|22231.92|9
1731962240000|2024-11-18 20:37:20|22311.61|22231.61|22318.02|22238.02|22320.17|22240.17|22310.9|22230.9|10
1731962250000|2024-11-18 20:37:30|22317.14|22237.14|22310.3|22230.3|22317.14|22237.14|22310.3|22230.3|10
1731962260000|2024-11-18 20:37:40|22310.66|22230.66|22307.92|22227.92|22311.36|22231.36|22307.9|22227.9|9
1731962270000|2024-11-18 20:37:50|22306.7|22226.7|22300.31|22220.31|22306.7|22226.7|22299.29|22219.29|10
1731962280000|2024-11-18 20:38:00|22299.47|22219.47|22291.87|22211.87|22299.47|22219.47|22291.87|22211.87|10
1731962290000|2024-11-18 20:38:10|22292.16|22212.16|22239.69|22159.69|22292.16|22212.16|22238.89|22158.89|10
1731962300000|2024-11-18 20:38:20|22238.25|22158.25|22224.86|22144.86|22238.25|22158.25|22224.86|22144.86|10
1731962310000|2024-11-18 20:38:30|22222.37|22142.37|22222.18|22142.18|22222.37|22142.37|22219.27|22139.27|10
1731962320000|2024-11-18 20:38:40|22221.71|22141.71|22219.01|22139.01|22222.43|22142.43|22219.01|22139.01|10
1731962330000|2024-11-18 20:38:50|22219.92|22139.92|22219.56|22139.56|22219.92|22139.92|22216.96|22136.96|9
1731962340000|2024-11-18 20:39:00|22219.54|22139.54|22228.98|22148.98|22228.98|22148.98|22219.54|22139.54|10
1731962350000|2024-11-18 20:39:10|22231.21|22151.21|22234.33|22154.33|22237.67|22157.67|22231.21|22151.21|10
1731962360000|2024-11-18 20:39:20|22235.08|22155.08|22227.57|22147.57|22235.08|22155.08|22227.54|22147.54|10
1731962370000|2024-11-18 20:39:30|22228.14|22148.14|22219.58|22139.58|22228.27|22148.27|22219.46|22139.46|9
1731962380000|2024-11-18 20:39:40|22219.85|22139.85|22215.94|22135.94|22223.74|22143.74|22215.94|22135.94|10
1731962390000|2024-11-18 20:39:50|22214.69|22134.69|22220.19|22140.19|22220.19|22140.19|22214.69|22134.69|10
1731962400000|2024-11-18 20:40:00|22219.72|22139.72|22218.14|22138.14|22222.11|22142.11|22218.14|22138.14|10
1731962410000|2024-11-18 20:40:10|22215.18|22135.18|22228.76|22148.76|22228.76|22148.76|22215.18|22135.18|10
1731962420000|2024-11-18 20:40:20|22226.5|22146.5|22214.97|22134.97|22226.5|22146.5|22214.97|22134.97|10
1731962430000|2024-11-18 20:40:30|22216.16|22136.16|22216.43|22136.43|22216.84|22136.84|22215.81|22135.81|10
1731962440000|2024-11-18 20:40:40|22217.39|22137.39|22209.77|22129.77|22218.71|22138.71|22209.77|22129.77|10
1731962450000|2024-11-18 20:40:50|22207.38|22127.38|22205.18|22125.18|22208.22|22128.22|22205.18|22125.18|10
1731962460000|2024-11-18 20:41:00|22206.54|22126.54|22202.7|22122.7|22206.54|22126.54|22202.27|22122.27|10
1731962470000|2024-11-18 20:41:10|22205.48|22125.48|22206.32|22126.32|22206.87|22126.87|22201.97|22121.97|10
1731962480000|2024-11-18 20:41:20|22205.45|22125.45|22202.36|22122.36|22205.45|22125.45|22201.05|22121.05|10
1731962490000|2024-11-18 20:41:30|22201.53|22121.53|22192.37|22112.37|22201.53|22121.53|22190.16|22110.16|10
1731962500000|2024-11-18 20:41:40|22191.51|22111.51|22187.11|22107.11|22191.63|22111.63|22187.11|22107.11|10
1731962510000|2024-11-18 20:41:50|22184.15|22104.15|22176.3|22096.3|22184.15|22104.15|22175.06|22095.06|10
1731962520000|2024-11-18 20:42:00|22177.14|22097.14|22178.39|22098.39|22178.8|22098.8|22174.76|22094.76|10
1731962530000|2024-11-18 20:42:10|22179.07|22099.07|22181.17|22101.17|22181.56|22101.56|22178.74|22098.74|10
1731962540000|2024-11-18 20:42:20|22181.4|22101.4|22178.34|22098.34|22181.4|22101.4|22177.99|22097.99|10
1731962550000|2024-11-18 20:42:30|22178.38|22098.38|22181.86|22101.86|22181.86|22101.86|22178.38|22098.38|10
1731962560000|2024-11-18 20:42:40|22180.13|22100.13|22212.81|22132.81|22212.81|22132.81|22180.13|22100.13|10
1731962570000|2024-11-18 20:42:50|22214.93|22134.93|22216.22|22136.22|22217.28|22137.28|22213.84|22133.84|10
1731962580000|2024-11-18 20:43:00|22216.19|22136.19|22215.06|22135.06|22216.69|22136.69|22212.23|22132.23|10
1731962590000|2024-11-18 20:43:10|22214.87|22134.87|22210.73|22130.73|22214.87|22134.87|22209.48|22129.48|10
1731962600000|2024-11-18 20:43:20|22210.92|22130.92|22209.05|22129.05|22210.92|22130.92|22209.05|22129.05|10
1731962610000|2024-11-18 20:43:30|22210.41|22130.41|22213.73|22133.73|22213.73|22133.73|22209.94|22129.94|10
1731962620000|2024-11-18 20:43:40|22213.19|22133.19|22206.97|22126.97|22213.19|22133.19|22206.07|22126.07|10
1731962630000|2024-11-18 20:43:50|22205.19|22125.19|22200.31|22120.31|22205.19|22125.19|22199.89|22119.89|10
1731962640000|2024-11-18 20:44:00|22198.53|22118.53|22199.2|22119.2|22201.86|22121.86|22198.09|22118.09|10
1731962650000|2024-11-18 20:44:10|22199.42|22119.42|22202.6|22122.6|22202.6|22122.6|22199.42|22119.42|10
1731962660000|2024-11-18 20:44:20|22204|22124|22204.21|22124.21|22204.21|22124.21|22202.22|22122.22|10
1731962670000|2024-11-18 20:44:30|22204.29|22124.29|22201.05|22121.05|22206.44|22126.44|22201.05|22121.05|10
1731962680000|2024-11-18 20:44:40|22201.02|22121.02|22200.2|22120.2|22201.04|22121.04|22197.34|22117.34|10
1731962690000|2024-11-18 20:44:50|22200.75|22120.75|22199.06|22119.06|22201.09|22121.09|22199.06|22119.06|10
1731962700000|2024-11-18 20:45:00|22198.97|22118.97|22190.09|22110.09|22198.97|22118.97|22189.82|22109.82|10
1731962710000|2024-11-18 20:45:10|22189.22|22109.22|22194.19|22114.19|22194.19|22114.19|22189.22|22109.22|10
1731962720000|2024-11-18 20:45:20|22194.51|22114.51|22189.99|22109.99|22194.51|22114.51|22189.99|22109.99|10
1731962730000|2024-11-18 20:45:30|22189.05|22109.05|22195|22115|22195|22115|22188.67|22108.67|10
1731962740000|2024-11-18 20:45:40|22196.49|22116.49|22197.1|22117.1|22198.38|22118.38|22195.48|22115.48|10
1731962750000|2024-11-18 20:45:50|22197.5|22117.5|22200.05|22120.05|22200.05|22120.05|22196.75|22116.75|10
1731962760000|2024-11-18 20:46:00|22200.63|22120.63|22201.08|22121.08|22201.99|22121.99|22200.3|22120.3|10
1731962770000|2024-11-18 20:46:10|22202.81|22122.81|22207.22|22127.22|22207.22|22127.22|22202.81|22122.81|10
1731962780000|2024-11-18 20:46:20|22207.31|22127.31|22204.2|22124.2|22207.31|22127.31|22203.14|22123.14|10
1731962790000|2024-11-18 20:46:30|22203.36|22123.36|22197.14|22117.14|22203.87|22123.87|22197.14|22117.14|10
1731962800000|2024-11-18 20:46:40|22197.16|22117.16|22189.83|22109.83|22197.16|22117.16|22188.95|22108.95|10
1731962810000|2024-11-18 20:46:50|22189.28|22109.28|22183.73|22103.73|22189.95|22109.95|22183.43|22103.43|10
1731962820000|2024-11-18 20:47:00|22183.59|22103.59|22187.96|22107.96|22188.62|22108.62|22183.59|22103.59|10
1731962830000|2024-11-18 20:47:10|22190.81|22110.81|22190.75|22110.75|22190.81|22110.81|22189.11|22109.11|10
1731962840000|2024-11-18 20:47:20|22194.15|22114.15|22189.96|22109.96|22194.15|22114.15|22189.12|22109.12|10
1731962850000|2024-11-18 20:47:30|22189.14|22109.14|22185.21|22105.21|22189.14|22109.14|22185.14|22105.14|10
1731962860000|2024-11-18 20:47:40|22187.33|22107.33|22185.74|22105.74|22188.71|22108.71|22185.51|22105.51|10
1731962870000|2024-11-18 20:47:50|22185.37|22105.37|22185.8|22105.8|22186.52|22106.52|22184.66|22104.66|10
1731962880000|2024-11-18 20:48:00|22185.82|22105.82|22184.12|22104.12|22186.67|22106.67|22183.44|22103.44|7
1731962890000|2024-11-18 20:48:10|22184.11|22104.11|22183.09|22103.09|22186.86|22106.86|22183.09|22103.09|10
1731962900000|2024-11-18 20:48:20|22183.12|22103.12|22184.55|22104.55|22184.55|22104.55|22180.26|22100.26|10
1731962910000|2024-11-18 20:48:30|22183.23|22103.23|22186.31|22106.31|22186.67|22106.67|22182.89|22102.89|10
1731962920000|2024-11-18 20:48:40|22187.28|22107.28|22183.62|22103.62|22188.38|22108.38|22183.62|22103.62|10
1731962930000|2024-11-18 20:48:50|22183.74|22103.74|22178.86|22098.86|22183.74|22103.74|22178.86|22098.86|10
1731962940000|2024-11-18 20:49:00|22179.36|22099.36|22184.54|22104.54|22184.54|22104.54|22179.36|22099.36|10
1731962950000|2024-11-18 20:49:10|22185.12|22105.12|22184.9|22104.9|22188.5|22108.5|22184.9|22104.9|10
1731962960000|2024-11-18 20:49:20|22185.52|22105.52|22182.88|22102.88|22185.69|22105.69|22182.58|22102.58|10
1731962970000|2024-11-18 20:49:30|22181.84|22101.84|22179.63|22099.63|22182.32|22102.32|22179.63|22099.63|10
1731962980000|2024-11-18 20:49:40|22179.87|22099.87|22177.97|22097.97|22179.87|22099.87|22177.87|22097.87|10
1731962990000|2024-11-18 20:49:50|22175.88|22095.88|22168.22|22088.22|22175.88|22095.88|22168.22|22088.22|10
1731963000000|2024-11-18 20:50:00|22168.56|22088.56|22152.27|22072.27|22168.56|22088.56|22152.27|22072.27|10
1731963010000|2024-11-18 20:50:10|22151.28|22071.28|22151.91|22071.91|22152.32|22072.32|22149.96|22069.96|10
1731963020000|2024-11-18 20:50:20|22153.23|22073.23|22150.7|22070.7|22153.23|22073.23|22150.7|22070.7|10
1731963030000|2024-11-18 20:50:30|22150.73|22070.73|22139.74|22059.74|22150.73|22070.73|22139.74|22059.74|10
1731963040000|2024-11-18 20:50:40|22136.8|22056.8|22122.26|22042.26|22136.8|22056.8|22122.26|22042.26|10
1731963050000|2024-11-18 20:50:50|22121.99|22041.99|22104.64|22024.64|22121.99|22041.99|22104.64|22024.64|9
1731963060000|2024-11-18 20:51:00|22104.65|22024.65|22113.11|22033.11|22113.11|22033.11|22103.06|22023.06|10
1731963070000|2024-11-18 20:51:10|22115.77|22035.77|22112.07|22032.07|22117.68|22037.68|22112.07|22032.07|10
1731963080000|2024-11-18 20:51:20|22111.8|22031.8|22113.58|22033.58|22114.34|22034.34|22111.8|22031.8|10
1731963090000|2024-11-18 20:51:30|22113.56|22033.56|22112.13|22032.13|22114.88|22034.88|22112.13|22032.13|10
1731963100000|2024-11-18 20:51:40|22109.82|22029.82|22107.68|22027.68|22109.82|22029.82|22107.44|22027.44|10
1731963110000|2024-11-18 20:51:50|22107.69|22027.69|22081.47|22001.47|22107.69|22027.69|22081.47|22001.47|10
1731963120000|2024-11-18 20:52:00|22080.71|22000.71|22080|22000|22080.71|22000.71|22075.39|21995.39|10
1731963130000|2024-11-18 20:52:10|22080.63|22000.63|22080.03|22000.03|22081.88|22001.88|22077.49|21997.49|10
1731963140000|2024-11-18 20:52:20|22080.79|22000.79|22080.58|22000.58|22081.16|22001.16|22076.5|21996.5|10
1731963150000|2024-11-18 20:52:30|22080.66|22000.66|22080.17|22000.17|22081.63|22001.63|22077.39|21997.39|10
1731963160000|2024-11-18 20:52:40|22080.72|22000.72|22077.97|21997.97|22080.73|22000.73|22075.57|21995.57|10
1731963170000|2024-11-18 20:52:50|22076.51|21996.51|22076.66|21996.66|22078.48|21998.48|22074.61|21994.61|10
1731963180000|2024-11-18 20:53:00|22076.29|21996.29|22076.39|21996.39|22076.95|21996.95|22075|21995|10
1731963190000|2024-11-18 20:53:10|22077.47|21997.47|22071.57|21991.57|22077.91|21997.91|22071.38|21991.38|10
1731963200000|2024-11-18 20:53:20|22070.37|21990.37|22068.9|21988.9|22070.64|21990.64|22068.9|21988.9|10
1731963210000|2024-11-18 20:53:30|22068.24|21988.24|22062.62|21982.62|22068.24|21988.24|22061.63|21981.63|10
1731963220000|2024-11-18 20:53:40|22062.47|21982.47|22065.4|21985.4|22065.4|21985.4|22061.8|21981.8|10
1731963230000|2024-11-18 20:53:50|22063.09|21983.09|22060.79|21980.79|22063.51|21983.51|22060.03|21980.03|10
1731963240000|2024-11-18 20:54:00|22060.85|21980.85|22062.67|21982.67|22062.67|21982.67|22059|21979|10
1731963250000|2024-11-18 20:54:10|22063.88|21983.88|22066.54|21986.54|22067.11|21987.11|22063.88|21983.88|10
1731963260000|2024-11-18 20:54:20|22066.64|21986.64|22069.17|21989.17|22069.17|21989.17|22066.43|21986.43|10
1731963270000|2024-11-18 20:54:30|22070.34|21990.34|22077.09|21997.09|22077.09|21997.09|22070.34|21990.34|10
1731963280000|2024-11-18 20:54:40|22076.78|21996.78|22083.41|22003.41|22083.41|22003.41|22076.78|21996.78|10
1731963290000|2024-11-18 20:54:50|22083.44|22003.44|22087.72|22007.72|22087.99|22007.99|22083.44|22003.44|10
1731963300000|2024-11-18 20:55:00|22088.76|22008.76|22095.85|22015.85|22095.85|22015.85|22088.64|22008.64|10
1731963310000|2024-11-18 20:55:10|22096.34|22016.34|22099.8|22019.8|22099.8|22019.8|22096.34|22016.34|10
1731963320000|2024-11-18 20:55:20|22099.85|22019.85|22101.95|22021.95|22102.98|22022.98|22099.85|22019.85|10
1731963330000|2024-11-18 20:55:30|22102.49|22022.49|22104.45|22024.45|22104.45|22024.45|22102.06|22022.06|10
1731963340000|2024-11-18 20:55:40|22104.06|22024.06|22104.62|22024.62|22104.62|22024.62|22102.04|22022.04|10
1731963350000|2024-11-18 20:55:50|22104.81|22024.81|22104.39|22024.39|22105.33|22025.33|22103.27|22023.27|10
1731963360000|2024-11-18 20:56:00|22104.49|22024.49|22105.21|22025.21|22105.53|22025.53|22103.48|22023.48|9
1731963370000|2024-11-18 20:56:10|22105.24|22025.24|22106.72|22026.72|22108.23|22028.23|22105.24|22025.24|10
1731963380000|2024-11-18 20:56:20|22105.25|22025.25|22111.86|22031.86|22112.04|22032.04|22105.25|22025.25|10
1731963390000|2024-11-18 20:56:30|22115.1|22035.1|22115.68|22035.68|22117.59|22037.59|22115.1|22035.1|10
1731963400000|2024-11-18 20:56:40|22115.91|22035.91|22119.75|22039.75|22121|22041|22115.91|22035.91|10
1731963410000|2024-11-18 20:56:50|22119.8|22039.8|22120.37|22040.37|22120.52|22040.52|22118.31|22038.31|10
1731963420000|2024-11-18 20:57:00|22120.32|22040.32|22123.59|22043.59|22123.75|22043.75|22119.77|22039.77|10
1731963430000|2024-11-18 20:57:10|22123.57|22043.57|22135.37|22055.37|22135.37|22055.37|22123.57|22043.57|10
1731963440000|2024-11-18 20:57:20|22134.47|22054.47|22135.09|22055.09|22136.18|22056.18|22134.47|22054.47|10
1731963450000|2024-11-18 20:57:30|22135.14|22055.14|22138.54|22058.54|22138.63|22058.63|22135.14|22055.14|10
1731963460000|2024-11-18 20:57:40|22139.97|22059.97|22140.29|22060.29|22142.17|22062.17|22139.4|22059.4|10
1731963470000|2024-11-18 20:57:50|22139.6|22059.6|22136.92|22056.92|22139.6|22059.6|22136.64|22056.64|10
1731963480000|2024-11-18 20:58:00|22137|22057|22134.04|22054.04|22138.04|22058.04|22134.04|22054.04|10
1731963490000|2024-11-18 20:58:10|22134.55|22054.55|22133.61|22053.61|22134.81|22054.81|22133.61|22053.61|10
1731963500000|2024-11-18 20:58:20|22133.27|22053.27|22133.31|22053.31|22134.58|22054.58|22132.03|22052.03|10
1731963510000|2024-11-18 20:58:30|22134.11|22054.11|22135.3|22055.3|22135.3|22055.3|22133.1|22053.1|10
1731963520000|2024-11-18 20:58:40|22135.14|22055.14|22132.27|22052.27|22135.14|22055.14|22132.27|22052.27|10
1731963530000|2024-11-18 20:58:50|22131.95|22051.95|22130.85|22050.85|22132.71|22052.71|22130.85|22050.85|10
1731963540000|2024-11-18 20:59:00|22131.14|22051.14|22134.43|22054.43|22135.66|22055.66|22130.58|22050.58|10
1731963550000|2024-11-18 20:59:10|22134.38|22054.38|22143.05|22063.05|22143.05|22063.05|22134.38|22054.38|10
1731963560000|2024-11-18 20:59:20|22143.74|22063.74|22150.13|22070.13|22152.02|22072.02|22143.74|22063.74|10
1731963570000|2024-11-18 20:59:30|22149.93|22069.93|22155.7|22075.7|22157.35|22077.35|22149.93|22069.93|10
1731963580000|2024-11-18 20:59:40|22156.29|22076.29|22162.6|22082.6|22162.6|22082.6|22156.29|22076.29|10
1731963590000|2024-11-18 20:59:50|22163.14|22083.14|22166.68|22086.68|22166.68|22086.68|22160.44|22080.44|10
1731963600000|2024-11-18 21:00:00|22165.9|22085.9|22167.32|22087.32|22168.39|22088.39|22165.9|22085.9|10
1731963610000|2024-11-18 21:00:10|22166.22|22086.22|22158.19|22078.19|22166.22|22086.22|22158.19|22078.19|10
1731963620000|2024-11-18 21:00:20|22157.84|22077.84|22152.93|22072.93|22157.84|22077.84|22152.53|22072.53|10
1731963630000|2024-11-18 21:00:30|22152.42|22072.42|22150.71|22070.71|22153.08|22073.08|22150.71|22070.71|10
1731963640000|2024-11-18 21:00:40|22149.09|22069.09|22151.6|22071.6|22151.6|22071.6|22148.42|22068.42|10
1731963650000|2024-11-18 21:00:50|22151.86|22071.86|22147.74|22067.74|22151.86|22071.86|22147.74|22067.74|10
1731963660000|2024-11-18 21:01:00|22148.25|22068.25|22149.5|22069.5|22149.97|22069.97|22148.25|22068.25|10
1731963670000|2024-11-18 21:01:10|22150.26|22070.26|22148.59|22068.59|22152.27|22072.27|22148.59|22068.59|10
1731963680000|2024-11-18 21:01:20|22149.29|22069.29|22159.16|22079.16|22159.16|22079.16|22149.29|22069.29|10
1731963690000|2024-11-18 21:01:30|22159.5|22079.5|22168.27|22088.27|22168.27|22088.27|22159.5|22079.5|10
1731963700000|2024-11-18 21:01:40|22171.87|22091.87|22180.49|22100.49|22180.49|22100.49|22171.87|22091.87|10
1731963710000|2024-11-18 21:01:50|22179.76|22099.76|22184.01|22104.01|22184.92|22104.92|22179.07|22099.07|10
1731963720000|2024-11-18 21:02:00|22184.59|22104.59|22186.47|22106.47|22187.39|22107.39|22184.59|22104.59|10
1731963730000|2024-11-18 21:02:10|22186.22|22106.22|22183.65|22103.65|22186.22|22106.22|22183.31|22103.31|10
1731963740000|2024-11-18 21:02:20|22182.53|22102.53|22184.08|22104.08|22184.08|22104.08|22182.15|22102.15|10
1731963750000|2024-11-18 21:02:30|22183.43|22103.43|22184.41|22104.41|22184.68|22104.68|22181.66|22101.66|10
1731963760000|2024-11-18 21:02:40|22184.39|22104.39|22195.72|22115.72|22195.72|22115.72|22183.87|22103.87|10
1731963770000|2024-11-18 21:02:50|22194.5|22114.5|22206.01|22126.01|22206.22|22126.22|22194.5|22114.5|10
1731963780000|2024-11-18 21:03:00|22206.13|22126.13|22209|22129|22209|22129|22205.02|22125.02|10
1731963790000|2024-11-18 21:03:10|22209.26|22129.26|22206.04|22126.04|22209.26|22129.26|22205.28|22125.28|10
1731963800000|2024-11-18 21:03:20|22206.3|22126.3|22207.34|22127.34|22208.89|22128.89|22206.3|22126.3|10
1731963810000|2024-11-18 21:03:30|22208.06|22128.06|22211.3|22131.3|22212.4|22132.4|22207.48|22127.48|10
1731963820000|2024-11-18 21:03:40|22212.35|22132.35|22215.96|22135.96|22215.96|22135.96|22212.35|22132.35|10
1731963830000|2024-11-18 21:03:50|22215.7|22135.7|22213.76|22133.76|22221.76|22141.76|22213.76|22133.76|9
1731963840000|2024-11-18 21:04:00|22216.99|22136.99|22221.79|22141.79|22223.25|22143.25|22216.99|22136.99|10
1731963850000|2024-11-18 21:04:10|22224.08|22144.08|22218.21|22138.21|22224.08|22144.08|22218.21|22138.21|10
1731963860000|2024-11-18 21:04:20|22216.86|22136.86|22212.07|22132.07|22217.41|22137.41|22212.07|22132.07|10
1731963870000|2024-11-18 21:04:30|22212|22132|22211.72|22131.72|22214.88|22134.88|22211.58|22131.58|10
1731963880000|2024-11-18 21:04:40|22212.83|22132.83|22206.95|22126.95|22212.83|22132.83|22206.95|22126.95|10
1731963890000|2024-11-18 21:04:50|22206.64|22126.64|22206.7|22126.7|22209.58|22129.58|22206.5|22126.5|9
1731963900000|2024-11-18 21:05:00|22206.94|22126.94|22207.77|22127.77|22208.86|22128.86|22205.76|22125.76|10
1731963910000|2024-11-18 21:05:10|22207.57|22127.57|22217.64|22137.64|22217.64|22137.64|22207.57|22127.57|10
1731963920000|2024-11-18 21:05:20|22219.42|22139.42|22224.72|22144.72|22225.59|22145.59|22219.42|22139.42|10
1731963930000|2024-11-18 21:05:30|22224.86|22144.86|22225.24|22145.24|22226.97|22146.97|22224.57|22144.57|10
1731963940000|2024-11-18 21:05:40|22226.5|22146.5|22223.08|22143.08|22226.5|22146.5|22223.08|22143.08|10
1731963950000|2024-11-18 21:05:50|22223|22143|22223.45|22143.45|22223.45|22143.45|22222.31|22142.31|10
1731963960000|2024-11-18 21:06:00|22224.51|22144.51|22235.19|22155.19|22235.19|22155.19|22224.51|22144.51|10
1731963970000|2024-11-18 21:06:10|22235.21|22155.21|22236.29|22156.29|22236.29|22156.29|22234.21|22154.21|10
1731963980000|2024-11-18 21:06:20|22236.38|22156.38|22240.03|22160.03|22240.03|22160.03|22235.05|22155.05|10
1731963990000|2024-11-18 21:06:30|22239.33|22159.33|22246.48|22166.48|22246.48|22166.48|22239.33|22159.33|10
1731964000000|2024-11-18 21:06:40|22246.58|22166.58|22246.72|22166.72|22248.14|22168.14|22243.6|22163.6|10
1731964010000|2024-11-18 21:06:50|22246.37|22166.37|22252.81|22172.81|22252.81|22172.81|22246.37|22166.37|10
1731964020000|2024-11-18 21:07:00|22253.76|22173.76|22254.51|22174.51|22256.05|22176.05|22253.76|22173.76|10
1731964030000|2024-11-18 21:07:10|22254.98|22174.98|22249.03|22169.03|22255.58|22175.58|22249.03|22169.03|10
1731964040000|2024-11-18 21:07:20|22248.98|22168.98|22248.79|22168.79|22248.98|22168.98|22247.43|22167.43|10
1731964050000|2024-11-18 21:07:30|22248.4|22168.4|22264.6|22184.6|22264.6|22184.6|22248.4|22168.4|10
1731964060000|2024-11-18 21:07:40|22264.53|22184.53|22270.3|22190.3|22271.32|22191.32|22264.53|22184.53|10
1731964070000|2024-11-18 21:07:50|22270.82|22190.82|22274.71|22194.71|22274.71|22194.71|22270.24|22190.24|10
1731964080000|2024-11-18 21:08:00|22273.95|22193.95|22274.3|22194.3|22274.3|22194.3|22271.02|22191.02|10
1731964090000|2024-11-18 21:08:10|22275.26|22195.26|22284.78|22204.78|22284.78|22204.78|22275.16|22195.16|10
1731964100000|2024-11-18 21:08:20|22286.6|22206.6|22306.04|22226.04|22306.61|22226.61|22286.6|22206.6|10
1731964110000|2024-11-18 21:08:30|22304.59|22224.59|22305.01|22225.01|22310.1|22230.1|22304.54|22224.54|10
1731964120000|2024-11-18 21:08:40|22304.69|22224.69|22301.45|22221.45|22305.45|22225.45|22301.45|22221.45|10
1731964130000|2024-11-18 21:08:50|22299.94|22219.94|22288.98|22208.98|22299.94|22219.94|22288.98|22208.98|10
1731964140000|2024-11-18 21:09:00|22288.12|22208.12|22287.51|22207.51|22289.49|22209.49|22287.15|22207.15|10
1731964150000|2024-11-18 21:09:10|22291.3|22211.3|22286.2|22206.2|22291.3|22211.3|22286.2|22206.2|10
1731964160000|2024-11-18 21:09:20|22285.24|22205.24|22286.96|22206.96|22286.96|22206.96|22284.76|22204.76|10
1731964170000|2024-11-18 21:09:30|22286.92|22206.92|22286.26|22206.26|22287.4|22207.4|22284.74|22204.74|10
1731964180000|2024-11-18 21:09:40|22285.81|22205.81|22280.2|22200.2|22285.81|22205.81|22280.2|22200.2|10
1731964190000|2024-11-18 21:09:50|22279.88|22199.88|22274.41|22194.41|22279.88|22199.88|22274.41|22194.41|10
1731964200000|2024-11-18 21:10:00|22274.7|22194.7|22274.75|22194.75|22275.57|22195.57|22271.31|22191.31|10
1731964210000|2024-11-18 21:10:10|22274.62|22194.62|22279.58|22199.58|22279.58|22199.58|22273.14|22193.14|10
1731964220000|2024-11-18 21:10:20|22279.69|22199.69|22284.96|22204.96|22287.32|22207.32|22279.69|22199.69|10
1731964230000|2024-11-18 21:10:30|22285.3|22205.3|22286.62|22206.62|22287.2|22207.2|22284.25|22204.25|10
1731964240000|2024-11-18 21:10:40|22285.86|22205.86|22288.6|22208.6|22289.49|22209.49|22285.86|22205.86|10
1731964250000|2024-11-18 21:10:50|22288.45|22208.45|22284.37|22204.37|22288.45|22208.45|22283.39|22203.39|10
1731964260000|2024-11-18 21:11:00|22285.48|22205.48|22289.97|22209.97|22289.97|22209.97|22285.48|22205.48|10
1731964270000|2024-11-18 21:11:10|22290.33|22210.33|22291.51|22211.51|22292.46|22212.46|22290.33|22210.33|10
1731964280000|2024-11-18 21:11:20|22291.97|22211.97|22292.63|22212.63|22292.74|22212.74|22291.19|22211.19|10
1731964290000|2024-11-18 21:11:30|22292.43|22212.43|22292.33|22212.33|22292.43|22212.43|22289.42|22209.42|10
1731964300000|2024-11-18 21:11:40|22291.98|22211.98|22290.3|22210.3|22291.98|22211.98|22289.52|22209.52|10
1731964310000|2024-11-18 21:11:50|22290.13|22210.13|22293.09|22213.09|22293.1|22213.1|22288.85|22208.85|10
1731964320000|2024-11-18 21:12:00|22293.17|22213.17|22297.08|22217.08|22297.94|22217.94|22292.63|22212.63|10
1731964330000|2024-11-18 21:12:10|22296.5|22216.5|22295.28|22215.28|22297.02|22217.02|22295.28|22215.28|10
1731964340000|2024-11-18 21:12:20|22294.54|22214.54|22298.5|22218.5|22298.73|22218.73|22294.02|22214.02|10
1731964350000|2024-11-18 21:12:30|22298.7|22218.7|22300.94|22220.94|22300.94|22220.94|22298.19|22218.19|10
1731964360000|2024-11-18 21:12:40|22300.95|22220.95|22302.52|22222.52|22302.72|22222.72|22300.52|22220.52|10
1731964370000|2024-11-18 21:12:50|22302.2|22222.2|22303.58|22223.58|22303.67|22223.67|22301.77|22221.77|10
1731964380000|2024-11-18 21:13:00|22303.38|22223.38|22300.07|22220.07|22303.38|22223.38|22300.07|22220.07|10
1731964390000|2024-11-18 21:13:10|22301.33|22221.33|22303.39|22223.39|22303.61|22223.61|22301.33|22221.33|10
1731964400000|2024-11-18 21:13:20|22303.69|22223.69|22304.03|22224.03|22304.03|22224.03|22302.76|22222.76|10
1731964410000|2024-11-18 21:13:30|22303.84|22223.84|22307.63|22227.63|22307.63|22227.63|22302.93|22222.93|10
1731964420000|2024-11-18 21:13:40|22307.82|22227.82|22306.59|22226.59|22308.6|22228.6|22306.59|22226.59|10
1731964430000|2024-11-18 21:13:50|22306.13|22226.13|22302.9|22222.9|22306.16|22226.16|22302.2|22222.2|10
1731964440000|2024-11-18 21:14:00|22302.83|22222.83|22306.57|22226.57|22306.57|22226.57|22302.15|22222.15|10
1731964450000|2024-11-18 21:14:10|22307.24|22227.24|22309.96|22229.96|22310.34|22230.34|22307.12|22227.12|10
1731964460000|2024-11-18 21:14:20|22309.97|22229.97|22311.98|22231.98|22311.98|22231.98|22309.97|22229.97|10
1731964470000|2024-11-18 21:14:30|22312.81|22232.81|22314.56|22234.56|22315.68|22235.68|22312.41|22232.41|10
1731964480000|2024-11-18 21:14:40|22313.44|22233.44|22314.72|22234.72|22315.19|22235.19|22313.44|22233.44|10
1731964490000|2024-11-18 21:14:50|22314.71|22234.71|22312.6|22232.6|22315.29|22235.29|22312.6|22232.6|10
1731964500000|2024-11-18 21:15:00|22312.53|22232.53|22309.37|22229.37|22312.53|22232.53|22308.54|22228.54|10
1731964510000|2024-11-18 21:15:10|22309.21|22229.21|22306.48|22226.48|22309.21|22229.21|22306.48|22226.48|10
1731964520000|2024-11-18 21:15:20|22306.11|22226.11|22301.38|22221.38|22306.11|22226.11|22301.38|22221.38|10
1731964530000|2024-11-18 21:15:30|22301|22221|22296.67|22216.67|22301|22221|22296.67|22216.67|9
1731964540000|2024-11-18 21:15:40|22296.6|22216.6|22296.01|22216.01|22296.6|22216.6|22294.25|22214.25|10
1731964550000|2024-11-18 21:15:50|22296.24|22216.24|22295.49|22215.49|22296.81|22216.81|22295.49|22215.49|10
1731964560000|2024-11-18 21:16:00|22295.69|22215.69|22296.57|22216.57|22296.57|22216.57|22294.53|22214.53|10
1731964570000|2024-11-18 21:16:10|22297.86|22217.86|22304.2|22224.2|22304.7|22224.7|22297.86|22217.86|9
1731964580000|2024-11-18 21:16:20|22303.61|22223.61|22302.23|22222.23|22305.46|22225.46|22302.11|22222.11|10
1731964590000|2024-11-18 21:16:30|22302.15|22222.15|22299.76|22219.76|22302.22|22222.22|22299.76|22219.76|9
1731964600000|2024-11-18 21:16:40|22299.97|22219.97|22299.66|22219.66|22300.48|22220.48|22299.66|22219.66|10
1731964610000|2024-11-18 21:16:50|22299.92|22219.92|22296.31|22216.31|22299.92|22219.92|22296.31|22216.31|10
1731964620000|2024-11-18 21:17:00|22296.04|22216.04|22297.03|22217.03|22297.03|22217.03|22295.17|22215.17|10
1731964630000|2024-11-18 21:17:10|22296.94|22216.94|22300.45|22220.45|22300.45|22220.45|22296.75|22216.75|10
1731964640000|2024-11-18 21:17:20|22301.19|22221.19|22304.62|22224.62|22304.62|22224.62|22300.59|22220.59|10
1731964650000|2024-11-18 21:17:30|22304.75|22224.75|22308.5|22228.5|22308.5|22228.5|22304.75|22224.75|9
1731964660000|2024-11-18 21:17:40|22314.69|22234.69|22316.01|22236.01|22319.71|22239.71|22314.69|22234.69|10
1731964670000|2024-11-18 21:17:50|22315.22|22235.22|22316|22236|22316.59|22236.59|22314.68|22234.68|10
1731964680000|2024-11-18 21:18:00|22315.45|22235.45|22314.73|22234.73|22317.6|22237.6|22314.73|22234.73|10
1731964690000|2024-11-18 21:18:10|22313.81|22233.81|22307.46|22227.46|22313.81|22233.81|22307.46|22227.46|10
1731964700000|2024-11-18 21:18:20|22305.89|22225.89|22302.08|22222.08|22305.89|22225.89|22302.08|22222.08|10
1731964710000|2024-11-18 21:18:30|22302.14|22222.14|22304.82|22224.82|22305|22225|22302|22222|10
1731964720000|2024-11-18 21:18:40|22306.13|22226.13|22301.82|22221.82|22306.13|22226.13|22301.82|22221.82|10
1731964730000|2024-11-18 21:18:50|22301.69|22221.69|22297.48|22217.48|22301.69|22221.69|22297.48|22217.48|10
1731964740000|2024-11-18 21:19:00|22295.96|22215.96|22294.83|22214.83|22297.45|22217.45|22293.68|22213.68|10
1731964750000|2024-11-18 21:19:10|22295.78|22215.78|22282.27|22202.27|22296.47|22216.47|22282.27|22202.27|10
1731964760000|2024-11-18 21:19:20|22282.18|22202.18|22277.5|22197.5|22282.55|22202.55|22277.5|22197.5|10
1731964770000|2024-11-18 21:19:30|22276.8|22196.8|22274.11|22194.11|22276.8|22196.8|22273.74|22193.74|10
1731964780000|2024-11-18 21:19:40|22274.05|22194.05|22277.1|22197.1|22277.1|22197.1|22273.75|22193.75|10
1731964790000|2024-11-18 21:19:50|22276.79|22196.79|22281.03|22201.03|22281.03|22201.03|22276.79|22196.79|10
1731964800000|2024-11-18 21:20:00|22282.72|22202.72|22281.92|22201.92|22283.57|22203.57|22281.42|22201.42|10
1731964810000|2024-11-18 21:20:10|22282.48|22202.48|22282.16|22202.16|22283.03|22203.03|22281.64|22201.64|10
1731964820000|2024-11-18 21:20:20|22283.1|22203.1|22285.54|22205.54|22286.08|22206.08|22283.1|22203.1|9
1731964830000|2024-11-18 21:20:30|22285.94|22205.94|22288.88|22208.88|22288.93|22208.93|22284.67|22204.67|10
1731964840000|2024-11-18 21:20:40|22289.2|22209.2|22292.01|22212.01|22292.01|22212.01|22289.2|22209.2|10
1731964850000|2024-11-18 21:20:50|22291.9|22211.9|22300.83|22220.83|22300.83|22220.83|22291.9|22211.9|10
1731964860000|2024-11-18 21:21:00|22300.79|22220.79|22300.96|22220.96|22302.42|22222.42|22300.27|22220.27|10
1731964870000|2024-11-18 21:21:10|22301.21|22221.21|22298.75|22218.75|22301.28|22221.28|22298.75|22218.75|10
1731964880000|2024-11-18 21:21:20|22298.15|22218.15|22295.8|22215.8|22298.96|22218.96|22295.8|22215.8|10
1731964890000|2024-11-18 21:21:30|22296.38|22216.38|22295.52|22215.52|22296.47|22216.47|22295.49|22215.49|10
1731964900000|2024-11-18 21:21:40|22295.74|22215.74|22296.41|22216.41|22296.86|22216.86|22294.99|22214.99|10
1731964910000|2024-11-18 21:21:50|22296.11|22216.11|22291.27|22211.27|22296.11|22216.11|22291.12|22211.12|10
1731964920000|2024-11-18 21:22:00|22291.8|22211.8|22286.76|22206.76|22292.13|22212.13|22286.76|22206.76|10
1731964930000|2024-11-18 21:22:10|22286.65|22206.65|22283.65|22203.65|22286.65|22206.65|22283.41|22203.41|10
1731964940000|2024-11-18 21:22:20|22283.48|22203.48|22282.04|22202.04|22283.73|22203.73|22282.03|22202.03|10
1731964950000|2024-11-18 21:22:30|22282.07|22202.07|22276.89|22196.89|22282.68|22202.68|22276.57|22196.57|10
1731964960000|2024-11-18 21:22:40|22275.88|22195.88|22265.99|22185.99|22275.88|22195.88|22265.99|22185.99|10
1731964970000|2024-11-18 21:22:50|22266.29|22186.29|22266.72|22186.72|22267.15|22187.15|22265.52|22185.52|10
1731964980000|2024-11-18 21:23:00|22266.84|22186.84|22269.23|22189.23|22269.27|22189.27|22266.84|22186.84|10
1731964990000|2024-11-18 21:23:10|22269.32|22189.32|22269.02|22189.02|22270.8|22190.8|22268.89|22188.89|10
1731965000000|2024-11-18 21:23:20|22269.54|22189.54|22269.4|22189.4|22269.66|22189.66|22269.12|22189.12|10
1731965010000|2024-11-18 21:23:30|22269.39|22189.39|22262.38|22182.38|22269.39|22189.39|22262.38|22182.38|10
1731965020000|2024-11-18 21:23:40|22262.3|22182.3|22262.27|22182.27|22263.33|22183.33|22262.2|22182.2|10
1731965030000|2024-11-18 21:23:50|22262.34|22182.34|22264.76|22184.76|22264.76|22184.76|22262.34|22182.34|10
1731965040000|2024-11-18 21:24:00|22264.95|22184.95|22265.36|22185.36|22266.17|22186.17|22264.7|22184.7|10
1731965050000|2024-11-18 21:24:10|22264.45|22184.45|22261.54|22181.54|22264.45|22184.45|22261.54|22181.54|10
1731965060000|2024-11-18 21:24:20|22261.52|22181.52|22262.42|22182.42|22263.19|22183.19|22261.52|22181.52|9
1731965070000|2024-11-18 21:24:30|22262.57|22182.57|22261.9|22181.9|22262.57|22182.57|22260.88|22180.88|10
1731965080000|2024-11-18 21:24:40|22261.84|22181.84|22261.24|22181.24|22263|22183|22261|22181|10
1731965090000|2024-11-18 21:24:50|22260.67|22180.67|22257.94|22177.94|22260.67|22180.67|22257.64|22177.64|10
1731965100000|2024-11-18 21:25:00|22258.6|22178.6|22259.56|22179.56|22259.6|22179.6|22258.6|22178.6|10
1731965110000|2024-11-18 21:25:10|22259.74|22179.74|22258.59|22178.59|22260.3|22180.3|22258.59|22178.59|10
1731965120000|2024-11-18 21:25:20|22258.99|22178.99|22259.12|22179.12|22259.61|22179.61|22258.87|22178.87|10
1731965130000|2024-11-18 21:25:30|22260.09|22180.09|22263.12|22183.12|22263.12|22183.12|22260.09|22180.09|10
1731965140000|2024-11-18 21:25:40|22262.5|22182.5|22260.31|22180.31|22262.5|22182.5|22260|22180|10
1731965150000|2024-11-18 21:25:50|22257.39|22177.39|22260.17|22180.17|22260.17|22180.17|22257.39|22177.39|10
1731965160000|2024-11-18 21:26:00|22260.2|22180.2|22264.37|22184.37|22264.37|22184.37|22260.2|22180.2|10
1731965170000|2024-11-18 21:26:10|22264.24|22184.24|22267.95|22187.95|22268.12|22188.12|22264.24|22184.24|10
1731965180000|2024-11-18 21:26:20|22268.89|22188.89|22273.51|22193.51|22273.51|22193.51|22268.89|22188.89|10
1731965190000|2024-11-18 21:26:30|22273.56|22193.56|22275.39|22195.39|22275.39|22195.39|22273.54|22193.54|10
1731965200000|2024-11-18 21:26:40|22275.9|22195.9|22276.54|22196.54|22276.54|22196.54|22274.77|22194.77|10
1731965210000|2024-11-18 21:26:50|22275.96|22195.96|22277.07|22197.07|22277.17|22197.17|22275.93|22195.93|10
1731965220000|2024-11-18 21:27:00|22276.33|22196.33|22275.17|22195.17|22276.44|22196.44|22273.63|22193.63|10
1731965230000|2024-11-18 21:27:10|22275.52|22195.52|22275.83|22195.83|22276.61|22196.61|22275.44|22195.44|10
1731965240000|2024-11-18 21:27:20|22275.44|22195.44|22273.05|22193.05|22275.61|22195.61|22272.94|22192.94|10
1731965250000|2024-11-18 21:27:30|22274.32|22194.32|22276.02|22196.02|22277.52|22197.52|22274.32|22194.32|10
1731965260000|2024-11-18 21:27:40|22276.06|22196.06|22274.86|22194.86|22276.06|22196.06|22274.75|22194.75|10
1731965270000|2024-11-18 21:27:50|22274.66|22194.66|22274.83|22194.83|22274.97|22194.97|22273.15|22193.15|10
1731965280000|2024-11-18 21:28:00|22274.57|22194.57|22272.43|22192.43|22274.63|22194.63|22272.43|22192.43|10
1731965290000|2024-11-18 21:28:10|22272.02|22192.02|22268.33|22188.33|22272.02|22192.02|22268.33|22188.33|10
1731965300000|2024-11-18 21:28:20|22266.81|22186.81|22258.15|22178.15|22266.81|22186.81|22258.15|22178.15|10
1731965310000|2024-11-18 21:28:30|22257.33|22177.33|22261.21|22181.21|22261.21|22181.21|22257.32|22177.32|10
1731965320000|2024-11-18 21:28:40|22261.88|22181.88|22261.17|22181.17|22261.88|22181.88|22260.78|22180.78|10
1731965330000|2024-11-18 21:28:50|22263.09|22183.09|22265.28|22185.28|22265.29|22185.29|22262.87|22182.87|10
1731965340000|2024-11-18 21:29:00|22265.66|22185.66|22265.7|22185.7|22266.31|22186.31|22265.54|22185.54|10
1731965350000|2024-11-18 21:29:10|22265.78|22185.78|22265.61|22185.61|22267.14|22187.14|22265.47|22185.47|10
1731965360000|2024-11-18 21:29:20|22265.32|22185.32|22265.9|22185.9|22265.9|22185.9|22264.39|22184.39|10
1731965370000|2024-11-18 21:29:30|22265.5|22185.5|22264.26|22184.26|22266.42|22186.42|22264.26|22184.26|10
1731965380000|2024-11-18 21:29:40|22264.17|22184.17|22263.32|22183.32|22264.46|22184.46|22263.32|22183.32|10
1731965390000|2024-11-18 21:29:50|22263.31|22183.31|22261.76|22181.76|22263.61|22183.61|22261.73|22181.73|10
1731965400000|2024-11-18 21:30:00|22261.62|22181.62|22261.06|22181.06|22262.83|22182.83|22260.71|22180.71|10
1731965410000|2024-11-18 21:30:10|22261.52|22181.52|22264.19|22184.19|22264.19|22184.19|22261.52|22181.52|10
1731965420000|2024-11-18 21:30:20|22265.14|22185.14|22266|22186|22266.49|22186.49|22264.51|22184.51|10
1731965430000|2024-11-18 21:30:30|22266.47|22186.47|22266.33|22186.33|22267.62|22187.62|22266.33|22186.33|10
1731965440000|2024-11-18 21:30:40|22266.31|22186.31|22266.42|22186.42|22266.72|22186.72|22265.61|22185.61|10
1731965450000|2024-11-18 21:30:50|22265.97|22185.97|22268.07|22188.07|22268.07|22188.07|22265.97|22185.97|10
1731965460000|2024-11-18 21:31:00|22268|22188|22268.98|22188.98|22268.98|22188.98|22266.81|22186.81|9
1731965470000|2024-11-18 21:31:10|22269.59|22189.59|22273.24|22193.24|22273.43|22193.43|22269.35|22189.35|10
1731965480000|2024-11-18 21:31:20|22273.16|22193.16|22275.55|22195.55|22275.55|22195.55|22272.46|22192.46|10
1731965490000|2024-11-18 21:31:30|22276.2|22196.2|22274.71|22194.71|22276.2|22196.2|22274.39|22194.39|10
1731965500000|2024-11-18 21:31:40|22274.79|22194.79|22275.04|22195.04|22275.93|22195.93|22274.13|22194.13|10
1731965510000|2024-11-18 21:31:50|22275.14|22195.14|22276.98|22196.98|22276.98|22196.98|22275.14|22195.14|10
1731965520000|2024-11-18 21:32:00|22276.59|22196.59|22276.46|22196.46|22278.21|22198.21|22276.19|22196.19|10
1731965530000|2024-11-18 21:32:10|22277.01|22197.01|22279.88|22199.88|22279.88|22199.88|22277.01|22197.01|10
1731965540000|2024-11-18 21:32:20|22280.02|22200.02|22282.29|22202.29|22282.29|22202.29|22280.02|22200.02|10
1731965550000|2024-11-18 21:32:30|22282.18|22202.18|22283|22203|22283|22203|22282.16|22202.16|10
1731965560000|2024-11-18 21:32:40|22283.77|22203.77|22284.96|22204.96|22284.96|22204.96|22283.77|22203.77|10
1731965570000|2024-11-18 21:32:50|22284.58|22204.58|22286.92|22206.92|22287.06|22207.06|22284.37|22204.37|9
1731965580000|2024-11-18 21:33:00|22287.26|22207.26|22284.78|22204.78|22287.31|22207.31|22284.56|22204.56|10
1731965590000|2024-11-18 21:33:10|22284.76|22204.76|22283|22203|22285.15|22205.15|22283|22203|10
1731965600000|2024-11-18 21:33:20|22283.08|22203.08|22281.3|22201.3|22283.08|22203.08|22280.87|22200.87|10
1731965610000|2024-11-18 21:33:30|22281.43|22201.43|22277.45|22197.45|22281.43|22201.43|22277.45|22197.45|9
1731965620000|2024-11-18 21:33:40|22276.2|22196.2|22275.61|22195.61|22276.2|22196.2|22274.97|22194.97|10
1731965630000|2024-11-18 21:33:50|22275.67|22195.67|22276.44|22196.44|22276.74|22196.74|22275.67|22195.67|10
1731965640000|2024-11-18 21:34:00|22276.54|22196.54|22277.41|22197.41|22277.41|22197.41|22276.21|22196.21|8
1731965650000|2024-11-18 21:34:10|22277.64|22197.64|22277.66|22197.66|22277.87|22197.87|22277.55|22197.55|10
1731965660000|2024-11-18 21:34:20|22277.85|22197.85|22274.66|22194.66|22277.85|22197.85|22274.66|22194.66|10
1731965670000|2024-11-18 21:34:30|22274.61|22194.61|22272.76|22192.76|22274.61|22194.61|22272.76|22192.76|10
1731965680000|2024-11-18 21:34:40|22272.42|22192.42|22268.14|22188.14|22272.42|22192.42|22268.14|22188.14|10
1731965690000|2024-11-18 21:34:50|22267.72|22187.72|22265.14|22185.14|22268.05|22188.05|22265.14|22185.14|10
1731965700000|2024-11-18 21:35:00|22265.22|22185.22|22265.24|22185.24|22265.35|22185.35|22264.3|22184.3|10
1731965710000|2024-11-18 21:35:10|22265.4|22185.4|22268.1|22188.1|22268.1|22188.1|22265.4|22185.4|8
1731965720000|2024-11-18 21:35:20|22269.68|22189.68|22273.36|22193.36|22273.43|22193.43|22269.68|22189.68|10
1731965730000|2024-11-18 21:35:30|22273.26|22193.26|22275.76|22195.76|22276.06|22196.06|22272.39|22192.39|10
1731965740000|2024-11-18 21:35:40|22275.91|22195.91|22279.18|22199.18|22279.18|22199.18|22275.91|22195.91|10
1731965750000|2024-11-18 21:35:50|22279.81|22199.81|22288.44|22208.44|22288.44|22208.44|22279.81|22199.81|10
1731965760000|2024-11-18 21:36:00|22292.2|22212.2|22297.46|22217.46|22298.04|22218.04|22291.95|22211.95|10
1731965770000|2024-11-18 21:36:10|22297.2|22217.2|22296.36|22216.36|22298.59|22218.59|22296.36|22216.36|10
1731965780000|2024-11-18 21:36:20|22296.2|22216.2|22301.51|22221.51|22301.51|22221.51|22296.2|22216.2|10
1731965790000|2024-11-18 21:36:30|22301.27|22221.27|22300.99|22220.99|22303.02|22223.02|22300.95|22220.95|10
1731965800000|2024-11-18 21:36:40|22300.27|22220.27|22295.52|22215.52|22300.27|22220.27|22295.52|22215.52|10
1731965810000|2024-11-18 21:36:50|22295.34|22215.34|22294.18|22214.18|22297.01|22217.01|22294.04|22214.04|10
1731965820000|2024-11-18 21:37:00|22293.87|22213.87|22292.37|22212.37|22294.07|22214.07|22292.37|22212.37|9
1731965830000|2024-11-18 21:37:10|22291.81|22211.81|22288.23|22208.23|22291.81|22211.81|22287.16|22207.16|10
1731965840000|2024-11-18 21:37:20|22288.31|22208.31|22289.79|22209.79|22289.79|22209.79|22287.16|22207.16|10
1731965850000|2024-11-18 21:37:30|22290.07|22210.07|22289.51|22209.51|22290.07|22210.07|22287.65|22207.65|10
1731965860000|2024-11-18 21:37:40|22289.27|22209.27|22292.7|22212.7|22292.7|22212.7|22289.27|22209.27|10
1731965870000|2024-11-18 21:37:50|22292.67|22212.67|22291.91|22211.91|22292.67|22212.67|22291.02|22211.02|8
1731965880000|2024-11-18 21:38:00|22292.12|22212.12|22293.97|22213.97|22293.97|22213.97|22291.86|22211.86|10
1731965890000|2024-11-18 21:38:10|22294.14|22214.14|22293.66|22213.66|22294.14|22214.14|22292.99|22212.99|10
1731965900000|2024-11-18 21:38:20|22294.32|22214.32|22292.46|22212.46|22294.5|22214.5|22291.87|22211.87|10
1731965910000|2024-11-18 21:38:30|22292.07|22212.07|22288.56|22208.56|22292.21|22212.21|22288.43|22208.43|9
1731965920000|2024-11-18 21:38:40|22287.53|22207.53|22281.91|22201.91|22287.53|22207.53|22281.91|22201.91|10
1731965930000|2024-11-18 21:38:50|22281.52|22201.52|22277.53|22197.53|22281.63|22201.63|22277.53|22197.53|10
1731965940000|2024-11-18 21:39:00|22277.29|22197.29|22273.65|22193.65|22277.48|22197.48|22273.65|22193.65|9
1731965950000|2024-11-18 21:39:10|22273.48|22193.48|22264.91|22184.91|22273.48|22193.48|22264.91|22184.91|10
1731965960000|2024-11-18 21:39:20|22264.92|22184.92|22260.09|22180.09|22265.08|22185.08|22260.09|22180.09|9
1731965970000|2024-11-18 21:39:30|22260.4|22180.4|22262.28|22182.28|22262.28|22182.28|22260.4|22180.4|10
1731965980000|2024-11-18 21:39:40|22263.27|22183.27|22265.67|22185.67|22266|22186|22263.23|22183.23|10
1731965990000|2024-11-18 21:39:50|22266.56|22186.56|22269.23|22189.23|22269.33|22189.33|22266.56|22186.56|10
1731966000000|2024-11-18 21:40:00|22269.17|22189.17|22267.1|22187.1|22269.17|22189.17|22267.1|22187.1|9
1731966010000|2024-11-18 21:40:10|22267.26|22187.26|22265.09|22185.09|22268.39|22188.39|22264.6|22184.6|10
1731966020000|2024-11-18 21:40:20|22264.28|22184.28|22264.67|22184.67|22265.54|22185.54|22262.97|22182.97|10
1731966030000|2024-11-18 21:40:30|22263.05|22183.05|22260.9|22180.9|22263.05|22183.05|22257.72|22177.72|9
1731966040000|2024-11-18 21:40:40|22261.11|22181.11|22264.8|22184.8|22264.8|22184.8|22260.77|22180.77|10
1731966050000|2024-11-18 21:40:50|22264.81|22184.81|22268.09|22188.09|22268.09|22188.09|22264.81|22184.81|10
1731966060000|2024-11-18 21:41:00|22268.49|22188.49|22269.42|22189.42|22271.59|22191.59|22268.49|22188.49|10
1731966070000|2024-11-18 21:41:10|22270.33|22190.33|22270.36|22190.36|22270.36|22190.36|22269.11|22189.11|10
1731966080000|2024-11-18 21:41:20|22270.84|22190.84|22270.48|22190.48|22270.96|22190.96|22268.6|22188.6|10
1731966090000|2024-11-18 21:41:30|22270.74|22190.74|22273.18|22193.18|22273.18|22193.18|22270.52|22190.52|10
1731966100000|2024-11-18 21:41:40|22273.11|22193.11|22274.29|22194.29|22274.36|22194.36|22273.11|22193.11|10
1731966110000|2024-11-18 21:41:50|22273.55|22193.55|22273.45|22193.45|22274.32|22194.32|22273.45|22193.45|8
1731966120000|2024-11-18 21:42:00|22273.08|22193.08|22274.26|22194.26|22274.26|22194.26|22272.7|22192.7|10
1731966130000|2024-11-18 21:42:10|22274.09|22194.09|22273.71|22193.71|22274.3|22194.3|22273.65|22193.65|10
1731966140000|2024-11-18 21:42:20|22272.93|22192.93|22269.8|22189.8|22272.93|22192.93|22269.8|22189.8|10
1731966150000|2024-11-18 21:42:30|22270.64|22190.64|22267.04|22187.04|22270.65|22190.65|22267.04|22187.04|10
1731966160000|2024-11-18 21:42:40|22267.05|22187.05|22265.04|22185.04|22267.57|22187.57|22265.04|22185.04|10
1731966170000|2024-11-18 21:42:50|22265.03|22185.03|22263.73|22183.73|22265.03|22185.03|22263.6|22183.6|10
1731966180000|2024-11-18 21:43:00|22263.88|22183.88|22263.01|22183.01|22264.77|22184.77|22263.01|22183.01|10
1731966190000|2024-11-18 21:43:10|22263.26|22183.26|22262.32|22182.32|22263.74|22183.74|22262.22|22182.22|10
1731966200000|2024-11-18 21:43:20|22262.67|22182.67|22261.86|22181.86|22263.72|22183.72|22261.8|22181.8|10
1731966210000|2024-11-18 21:43:30|22260.7|22180.7|22258.35|22178.35|22260.81|22180.81|22258.35|22178.35|10
1731966220000|2024-11-18 21:43:40|22258.82|22178.82|22255.26|22175.26|22258.82|22178.82|22255.08|22175.08|10
1731966230000|2024-11-18 21:43:50|22255.01|22175.01|22252.38|22172.38|22255.01|22175.01|22251.71|22171.71|10
1731966240000|2024-11-18 21:44:00|22251.93|22171.93|22251.78|22171.78|22252.4|22172.4|22251.5|22171.5|10
1731966250000|2024-11-18 21:44:10|22251.62|22171.62|22253.51|22173.51|22253.51|22173.51|22251.62|22171.62|10
1731966260000|2024-11-18 21:44:20|22253.81|22173.81|22254.62|22174.62|22254.62|22174.62|22253.58|22173.58|9
1731966270000|2024-11-18 21:44:30|22254.92|22174.92|22254.77|22174.77|22255.35|22175.35|22254.62|22174.62|10
1731966280000|2024-11-18 21:44:40|22255.6|22175.6|22252.84|22172.84|22255.6|22175.6|22252.84|22172.84|10
1731966290000|2024-11-18 21:44:50|22252.49|22172.49|22249.5|22169.5|22252.83|22172.83|22249.5|22169.5|10
1731966300000|2024-11-18 21:45:00|22249.69|22169.69|22251.61|22171.61|22251.97|22171.97|22249.69|22169.69|10
1731966310000|2024-11-18 21:45:10|22251.44|22171.44|22252.16|22172.16|22252.16|22172.16|22248.49|22168.49|10
1731966320000|2024-11-18 21:45:20|22252.77|22172.77|22255.63|22175.63|22255.63|22175.63|22252.74|22172.74|10
1731966330000|2024-11-18 21:45:30|22256.21|22176.21|22263.34|22183.34|22263.34|22183.34|22256.21|22176.21|10
1731966340000|2024-11-18 21:45:40|22262.95|22182.95|22257.83|22177.83|22262.95|22182.95|22256.14|22176.14|10
1731966350000|2024-11-18 21:45:50|22257.76|22177.76|22244.38|22164.38|22257.76|22177.76|22244.38|22164.38|10
1731966360000|2024-11-18 21:46:00|22243.88|22163.88|22235.66|22155.66|22243.88|22163.88|22235.66|22155.66|10
1731966370000|2024-11-18 21:46:10|22235.58|22155.58|22237.88|22157.88|22240.27|22160.27|22235.58|22155.58|10
1731966380000|2024-11-18 21:46:20|22237.87|22157.87|22215.67|22135.67|22237.91|22157.91|22215.67|22135.67|10
1731966390000|2024-11-18 21:46:30|22217.3|22137.3|22214.06|22134.06|22217.3|22137.3|22214.06|22134.06|10
1731966400000|2024-11-18 21:46:40|22214.38|22134.38|22207.18|22127.18|22214.38|22134.38|22207.18|22127.18|10
1731966410000|2024-11-18 21:46:50|22207.05|22127.05|22207.46|22127.46|22208.36|22128.36|22207.05|22127.05|10
1731966420000|2024-11-18 21:47:00|22206.37|22126.37|22208.76|22128.76|22210.7|22130.7|22206.37|22126.37|10
1731966430000|2024-11-18 21:47:10|22208.99|22128.99|22214.22|22134.22|22214.22|22134.22|22208.99|22128.99|10
1731966440000|2024-11-18 21:47:20|22216.45|22136.45|22218.86|22138.86|22219.03|22139.03|22216.36|22136.36|10
1731966450000|2024-11-18 21:47:30|22219.59|22139.59|22221.06|22141.06|22221.06|22141.06|22219.25|22139.25|10
1731966460000|2024-11-18 21:47:40|22220.32|22140.32|22224.47|22144.47|22224.47|22144.47|22220.18|22140.18|10
1731966470000|2024-11-18 21:47:50|22224.35|22144.35|22226.3|22146.3|22227.94|22147.94|22224.35|22144.35|10
1731966480000|2024-11-18 21:48:00|22228.37|22148.37|22225.3|22145.3|22229.37|22149.37|22224.91|22144.91|10
1731966490000|2024-11-18 21:48:10|22224.09|22144.09|22229.32|22149.32|22229.32|22149.32|22224.09|22144.09|10
1731966500000|2024-11-18 21:48:20|22227.62|22147.62|22230.91|22150.91|22231.19|22151.19|22226.75|22146.75|10
1731966510000|2024-11-18 21:48:30|22230.97|22150.97|22228.1|22148.1|22230.97|22150.97|22227.39|22147.39|10
1731966520000|2024-11-18 21:48:40|22226.76|22146.76|22224.8|22144.8|22226.76|22146.76|22224.8|22144.8|10
1731966530000|2024-11-18 21:48:50|22224.67|22144.67|22216.1|22136.1|22224.96|22144.96|22215.43|22135.43|10
1731966540000|2024-11-18 21:49:00|22214.55|22134.55|22213.15|22133.15|22215.9|22135.9|22212.13|22132.13|10
1731966550000|2024-11-18 21:49:10|22212.93|22132.93|22206.8|22126.8|22212.93|22132.93|22206.52|22126.52|10
1731966560000|2024-11-18 21:49:20|22206.46|22126.46|22206.65|22126.65|22206.65|22126.65|22203.57|22123.57|10
1731966570000|2024-11-18 21:49:30|22207.39|22127.39|22208.12|22128.12|22208.17|22128.17|22206.81|22126.81|10
1731966580000|2024-11-18 21:49:40|22208.53|22128.53|22208.63|22128.63|22209.37|22129.37|22208.24|22128.24|10
1731966590000|2024-11-18 21:49:50|22208.81|22128.81|22208|22128|22208.89|22128.89|22207.89|22127.89|10
1731966600000|2024-11-18 21:50:00|22208.1|22128.1|22210.49|22130.49|22210.7|22130.7|22208.1|22128.1|10
1731966610000|2024-11-18 21:50:10|22210.7|22130.7|22205.71|22125.71|22212.01|22132.01|22205.71|22125.71|10
1731966620000|2024-11-18 21:50:20|22205.83|22125.83|22202.14|22122.14|22205.83|22125.83|22201.17|22121.17|10
1731966630000|2024-11-18 21:50:30|22203.57|22123.57|22206.51|22126.51|22206.51|22126.51|22203.57|22123.57|10
1731966640000|2024-11-18 21:50:40|22207.5|22127.5|22209.06|22129.06|22209.06|22129.06|22207.49|22127.49|10
1731966650000|2024-11-18 21:50:50|22209.27|22129.27|22203.03|22123.03|22209.27|22129.27|22203.03|22123.03|10
1731966660000|2024-11-18 21:51:00|22203|22123|22201.71|22121.71|22203|22123|22200.35|22120.35|10
1731966670000|2024-11-18 21:51:10|22201.72|22121.72|22198.43|22118.43|22201.72|22121.72|22198.43|22118.43|10
1731966680000|2024-11-18 21:51:20|22196.59|22116.59|22192.19|22112.19|22196.59|22116.59|22192.19|22112.19|10
1731966690000|2024-11-18 21:51:30|22192.85|22112.85|22193.09|22113.09|22193.6|22113.6|22192.47|22112.47|10
1731966700000|2024-11-18 21:51:40|22193.14|22113.14|22185.69|22105.69|22194.26|22114.26|22185.69|22105.69|10
1731966710000|2024-11-18 21:51:50|22181.9|22101.9|22173.27|22093.27|22181.9|22101.9|22173.27|22093.27|10
1731966720000|2024-11-18 21:52:00|22168.89|22088.89|22168.1|22088.1|22168.89|22088.89|22166.62|22086.62|10
1731966730000|2024-11-18 21:52:10|22168.7|22088.7|22171.29|22091.29|22172.22|22092.22|22168.7|22088.7|10
1731966740000|2024-11-18 21:52:20|22171.66|22091.66|22170.53|22090.53|22172.56|22092.56|22170.53|22090.53|10
1731966750000|2024-11-18 21:52:30|22171.94|22091.94|22176.31|22096.31|22176.31|22096.31|22171.94|22091.94|10
1731966760000|2024-11-18 21:52:40|22176.02|22096.02|22181.03|22101.03|22181.03|22101.03|22176.02|22096.02|10
1731966770000|2024-11-18 21:52:50|22180.92|22100.92|22184.87|22104.87|22184.87|22104.87|22180.92|22100.92|9
1731966780000|2024-11-18 21:53:00|22184.66|22104.66|22185.41|22105.41|22186.57|22106.57|22184.24|22104.24|10
1731966790000|2024-11-18 21:53:10|22184.65|22104.65|22179.77|22099.77|22185.26|22105.26|22179.77|22099.77|10
1731966800000|2024-11-18 21:53:20|22179.75|22099.75|22176.37|22096.37|22179.75|22099.75|22176.18|22096.18|10
1731966810000|2024-11-18 21:53:30|22176.18|22096.18|22172.2|22092.2|22176.18|22096.18|22172.2|22092.2|10
1731966820000|2024-11-18 21:53:40|22172.07|22092.07|22170.32|22090.32|22172.09|22092.09|22170.32|22090.32|10
1731966830000|2024-11-18 21:53:50|22170.12|22090.12|22168.91|22088.91|22170.12|22090.12|22168.79|22088.79|9
1731966840000|2024-11-18 21:54:00|22168.45|22088.45|22164.78|22084.78|22168.47|22088.47|22164.78|22084.78|10
1731966850000|2024-11-18 21:54:10|22164.98|22084.98|22162.6|22082.6|22164.98|22084.98|22161.6|22081.6|10
1731966860000|2024-11-18 21:54:20|22162.75|22082.75|22161.79|22081.79|22163.48|22083.48|22161.79|22081.79|10
1731966870000|2024-11-18 21:54:30|22161.39|22081.39|22161.2|22081.2|22161.67|22081.67|22161.2|22081.2|10
1731966880000|2024-11-18 21:54:40|22161.14|22081.14|22160.14|22080.14|22161.55|22081.55|22160.14|22080.14|10
1731966890000|2024-11-18 21:54:50|22160.32|22080.32|22165.89|22085.89|22165.89|22085.89|22160.1|22080.1|10
1731966900000|2024-11-18 21:55:00|22166.21|22086.21|22164.42|22084.42|22167.2|22087.2|22164.42|22084.42|10
1731966910000|2024-11-18 21:55:10|22164.48|22084.48|22164.92|22084.92|22165.99|22085.99|22164.28|22084.28|10
1731966920000|2024-11-18 21:55:20|22164.94|22084.94|22161.12|22081.12|22164.94|22084.94|22161.12|22081.12|10
1731966930000|2024-11-18 21:55:30|22160.68|22080.68|22158.48|22078.48|22161.88|22081.88|22158.22|22078.22|10
1731966940000|2024-11-18 21:55:40|22157.86|22077.86|22155.04|22075.04|22157.86|22077.86|22155.04|22075.04|10
1731966950000|2024-11-18 21:55:50|22155|22075|22154.06|22074.06|22155.92|22075.92|22154.06|22074.06|10
1731966960000|2024-11-18 21:56:00|22153.96|22073.96|22152.42|22072.42|22153.96|22073.96|22150.97|22070.97|10
1731966970000|2024-11-18 21:56:10|22152.98|22072.98|22149.33|22069.33|22153.14|22073.14|22149.33|22069.33|10
1731966980000|2024-11-18 21:56:20|22148.85|22068.85|22151.45|22071.45|22151.61|22071.61|22148.85|22068.85|10
1731966990000|2024-11-18 21:56:30|22152.31|22072.31|22152.72|22072.72|22152.72|22072.72|22150.95|22070.95|10
1731967000000|2024-11-18 21:56:40|22152.92|22072.92|22152.49|22072.49|22152.92|22072.92|22152.39|22072.39|10
1731967010000|2024-11-18 21:56:50|22152.27|22072.27|22153.77|22073.77|22153.77|22073.77|22152.27|22072.27|10
1731967020000|2024-11-18 21:57:00|22154.35|22074.35|22152.98|22072.98|22155|22075|22152.98|22072.98|9
1731967030000|2024-11-18 21:57:10|22152.94|22072.94|22152.73|22072.73|22153.15|22073.15|22152.26|22072.26|9
1731967040000|2024-11-18 21:57:20|22152.79|22072.79|22153.55|22073.55|22153.55|22073.55|22150.23|22070.23|10
1731967050000|2024-11-18 21:57:30|22153.41|22073.41|22153.72|22073.72|22154.38|22074.38|22153.41|22073.41|10
1731967060000|2024-11-18 21:57:40|22153.78|22073.78|22154.14|22074.14|22154.14|22074.14|22153.01|22073.01|10
1731967070000|2024-11-18 21:57:50|22153.88|22073.88|22154.56|22074.56|22154.62|22074.62|22153.48|22073.48|10
1731967080000|2024-11-18 21:58:00|22154.97|22074.97|22155.86|22075.86|22156.35|22076.35|22154.97|22074.97|10
1731967090000|2024-11-18 21:58:10|22155.91|22075.91|22158.87|22078.87|22158.87|22078.87|22155.91|22075.91|10
1731967100000|2024-11-18 21:58:20|22158.27|22078.27|22157|22077|22158.27|22078.27|22157|22077|10
1731967110000|2024-11-18 21:58:30|22156.99|22076.99|22154.06|22074.06|22157.06|22077.06|22154.06|22074.06|10
1731967120000|2024-11-18 21:58:40|22153.7|22073.7|22148.15|22068.15|22153.7|22073.7|22148.01|22068.01|10
1731967130000|2024-11-18 21:58:50|22148.67|22068.67|22147.07|22067.07|22148.72|22068.72|22146.58|22066.58|10
1731967140000|2024-11-18 21:59:00|22147.39|22067.39|22146.43|22066.43|22147.39|22067.39|22145.4|22065.4|10
1731967150000|2024-11-18 21:59:10|22146.59|22066.59|22147.4|22067.4|22147.4|22067.4|22146.01|22066.01|10
1731967160000|2024-11-18 21:59:20|22148.6|22068.6|22152.88|22072.88|22153.02|22073.02|22148.22|22068.22|10
1731967170000|2024-11-18 21:59:30|22152.6|22072.6|22158.32|22078.32|22158.32|22078.32|22152.6|22072.6|10
1731967180000|2024-11-18 21:59:40|22158.35|22078.35|22158.8|22078.8|22159.81|22079.81|22158.35|22078.35|10
1731967190000|2024-11-18 21:59:50|22158.86|22078.86|22158.78|22078.78|22159.03|22079.03|22157.1|22077.1|10
1731967200000|2024-11-18 22:00:00|22158.7|22078.7|22158.22|22078.22|22158.7|22078.7|22157.76|22077.76|10
1731967210000|2024-11-18 22:00:10|22157.72|22077.72|22166.72|22086.72|22166.72|22086.72|22157.72|22077.72|10
1731967220000|2024-11-18 22:00:20|22169.05|22089.05|22182.12|22102.12|22182.12|22102.12|22169.05|22089.05|10
1731967230000|2024-11-18 22:00:30|22184.38|22104.38|22185.78|22105.78|22187.54|22107.54|22184.38|22104.38|10
1731967240000|2024-11-18 22:00:40|22185.09|22105.09|22185.2|22105.2|22185.5|22105.5|22183.79|22103.79|10
1731967250000|2024-11-18 22:00:50|22185.02|22105.02|22184.24|22104.24|22188.14|22108.14|22184.24|22104.24|10
1731967260000|2024-11-18 22:01:00|22184.43|22104.43|22182.89|22102.89|22184.46|22104.46|22180.83|22100.83|10
1731967270000|2024-11-18 22:01:10|22183.77|22103.77|22185.41|22105.41|22186.1|22106.1|22183.77|22103.77|9
1731967280000|2024-11-18 22:01:20|22185.89|22105.89|22186.82|22106.82|22186.82|22106.82|22184.54|22104.54|10
1731967290000|2024-11-18 22:01:30|22186.83|22106.83|22189.21|22109.21|22189.66|22109.66|22186.83|22106.83|10
1731967300000|2024-11-18 22:01:40|22188.71|22108.71|22185.88|22105.88|22188.71|22108.71|22185.44|22105.44|9
1731967310000|2024-11-18 22:01:50|22185.82|22105.82|22190.67|22110.67|22190.87|22110.87|22185.73|22105.73|10
1731967320000|2024-11-18 22:02:00|22191.16|22111.16|22188.75|22108.75|22191.16|22111.16|22188.75|22108.75|10
1731967330000|2024-11-18 22:02:10|22188.71|22108.71|22186.02|22106.02|22188.71|22108.71|22186.02|22106.02|10
1731967340000|2024-11-18 22:02:20|22185.04|22105.04|22179.98|22099.98|22185.06|22105.06|22179.98|22099.98|10
1731967350000|2024-11-18 22:02:30|22179.55|22099.55|22176.57|22096.57|22179.55|22099.55|22175.77|22095.77|10
1731967360000|2024-11-18 22:02:40|22176.06|22096.06|22177.25|22097.25|22177.59|22097.59|22176.06|22096.06|10
1731967370000|2024-11-18 22:02:50|22177.4|22097.4|22178.35|22098.35|22178.35|22098.35|22176.7|22096.7|9
1731967380000|2024-11-18 22:03:00|22178.43|22098.43|22179.41|22099.41|22179.73|22099.73|22178.43|22098.43|10
1731967390000|2024-11-18 22:03:10|22178.75|22098.75|22176.79|22096.79|22178.75|22098.75|22176.39|22096.39|10
1731967400000|2024-11-18 22:03:20|22177.5|22097.5|22178.29|22098.29|22178.29|22098.29|22177.32|22097.32|10
1731967410000|2024-11-18 22:03:30|22178.67|22098.67|22179.34|22099.34|22179.34|22099.34|22178.55|22098.55|10
1731967420000|2024-11-18 22:03:40|22179.39|22099.39|22178.12|22098.12|22179.39|22099.39|22177.78|22097.78|10
1731967430000|2024-11-18 22:03:50|22178.07|22098.07|22178.03|22098.03|22178.07|22098.07|22177.04|22097.04|10
1731967440000|2024-11-18 22:04:00|22177.64|22097.64|22174.61|22094.61|22177.64|22097.64|22174.61|22094.61|10
1731967450000|2024-11-18 22:04:10|22174.46|22094.46|22172.98|22092.98|22174.54|22094.54|22172.95|22092.95|10
1731967460000|2024-11-18 22:04:20|22172.81|22092.81|22172.28|22092.28|22173.22|22093.22|22170.35|22090.35|10
1731967470000|2024-11-18 22:04:30|22172.87|22092.87|22169.67|22089.67|22172.94|22092.94|22168.59|22088.59|10
1731967480000|2024-11-18 22:04:40|22169.81|22089.81|22171.08|22091.08|22171.08|22091.08|22168.48|22088.48|10
1731967490000|2024-11-18 22:04:50|22171.68|22091.68|22171.84|22091.84|22172.64|22092.64|22170.94|22090.94|10
1731967500000|2024-11-18 22:05:00|22171.88|22091.88|22171.1|22091.1|22171.94|22091.94|22171.1|22091.1|9
1731967510000|2024-11-18 22:05:10|22171.22|22091.22|22171.65|22091.65|22172.48|22092.48|22171.22|22091.22|9
1731967520000|2024-11-18 22:05:20|22171.66|22091.66|22169.86|22089.86|22173.17|22093.17|22169.86|22089.86|10
1731967530000|2024-11-18 22:05:30|22170.18|22090.18|22169.4|22089.4|22170.18|22090.18|22168.97|22088.97|10
1731967540000|2024-11-18 22:05:40|22169.44|22089.44|22167.17|22087.17|22169.44|22089.44|22167.17|22087.17|10
1731967550000|2024-11-18 22:05:50|22167.04|22087.04|22167.96|22087.96|22167.96|22087.96|22167.03|22087.03|10
1731967560000|2024-11-18 22:06:00|22168.01|22088.01|22167.67|22087.67|22168.23|22088.23|22167.39|22087.39|10
1731967570000|2024-11-18 22:06:10|22167.41|22087.41|22166.66|22086.66|22167.7|22087.7|22166.46|22086.46|10
1731967580000|2024-11-18 22:06:20|22165.76|22085.76|22161.68|22081.68|22165.76|22085.76|22160.19|22080.19|10
1731967590000|2024-11-18 22:06:30|22157.43|22077.43|22158.08|22078.08|22158.56|22078.56|22155.61|22075.61|10
1731967600000|2024-11-18 22:06:40|22158.36|22078.36|22159.91|22079.91|22160.04|22080.04|22158.29|22078.29|10
1731967610000|2024-11-18 22:06:50|22159.59|22079.59|22167.52|22087.52|22167.52|22087.52|22159.59|22079.59|10
1731967620000|2024-11-18 22:07:00|22167.98|22087.98|22161.98|22081.98|22169.32|22089.32|22161.98|22081.98|10
1731967630000|2024-11-18 22:07:10|22162.4|22082.4|22167.19|22087.19|22167.19|22087.19|22162.4|22082.4|10
1731967640000|2024-11-18 22:07:20|22168.05|22088.05|22170.43|22090.43|22171.41|22091.41|22167.26|22087.26|10
1731967650000|2024-11-18 22:07:30|22170.99|22090.99|22175.03|22095.03|22175.03|22095.03|22170.6|22090.6|10
1731967660000|2024-11-18 22:07:40|22174.96|22094.96|22175.26|22095.26|22176.45|22096.45|22174.96|22094.96|10
1731967670000|2024-11-18 22:07:50|22175.22|22095.22|22178.7|22098.7|22178.7|22098.7|22174.45|22094.45|9
1731967680000|2024-11-18 22:08:00|22178.65|22098.65|22180.36|22100.36|22181.9|22101.9|22178.65|22098.65|10
1731967690000|2024-11-18 22:08:10|22180.31|22100.31|22187.56|22107.56|22187.56|22107.56|22180.31|22100.31|10
1731967700000|2024-11-18 22:08:20|22187.53|22107.53|22180.66|22100.66|22188.65|22108.65|22179.7|22099.7|10
1731967710000|2024-11-18 22:08:30|22184.73|22104.73|22185.14|22105.14|22185.59|22105.59|22184.73|22104.73|10
1731967720000|2024-11-18 22:08:40|22185.38|22105.38|22184.88|22104.88|22185.43|22105.43|22184.3|22104.3|10
1731967730000|2024-11-18 22:08:50|22184.55|22104.55|22184.62|22104.62|22185.26|22105.26|22184.36|22104.36|10
1731967740000|2024-11-18 22:09:00|22184.64|22104.64|22190.32|22110.32|22190.32|22110.32|22183.36|22103.36|10
1731967750000|2024-11-18 22:09:10|22190.38|22110.38|22189.83|22109.83|22190.38|22110.38|22189.83|22109.83|9
1731967760000|2024-11-18 22:09:20|22189.76|22109.76|22185.12|22105.12|22189.76|22109.76|22185.12|22105.12|10
1731967770000|2024-11-18 22:09:30|22185.26|22105.26|22180.3|22100.3|22185.52|22105.52|22180.3|22100.3|10
1731967780000|2024-11-18 22:09:40|22179.68|22099.68|22179.67|22099.67|22180.24|22100.24|22179.56|22099.56|10
1731967790000|2024-11-18 22:09:50|22179.84|22099.84|22180.85|22100.85|22180.85|22100.85|22179.64|22099.64|10
1731967800000|2024-11-18 22:10:00|22181.53|22101.53|22179.92|22099.92|22181.55|22101.55|22179.92|22099.92|10
1731967810000|2024-11-18 22:10:10|22179.96|22099.96|22179.75|22099.75|22180.28|22100.28|22179.72|22099.72|10
1731967820000|2024-11-18 22:10:20|22177.23|22097.23|22174.23|22094.23|22177.23|22097.23|22173.42|22093.42|10
1731967830000|2024-11-18 22:10:30|22174.26|22094.26|22172.05|22092.05|22174.26|22094.26|22171.81|22091.81|10
1731967840000|2024-11-18 22:10:40|22171.89|22091.89|22171.32|22091.32|22171.97|22091.97|22171.32|22091.32|10
1731967850000|2024-11-18 22:10:50|22171.52|22091.52|22173.08|22093.08|22173.08|22093.08|22171.52|22091.52|10
1731967860000|2024-11-18 22:11:00|22173.45|22093.45|22171.9|22091.9|22173.45|22093.45|22171.82|22091.82|10
1731967870000|2024-11-18 22:11:10|22172.05|22092.05|22169.5|22089.5|22172.38|22092.38|22169.5|22089.5|10
1731967880000|2024-11-18 22:11:20|22169.42|22089.42|22167.23|22087.23|22169.42|22089.42|22167.19|22087.19|9
1731967890000|2024-11-18 22:11:30|22167.29|22087.29|22167.72|22087.72|22168.21|22088.21|22167.09|22087.09|10
1731967900000|2024-11-18 22:11:40|22167.62|22087.62|22168.59|22088.59|22168.59|22088.59|22167.62|22087.62|10
1731967910000|2024-11-18 22:11:50|22168.41|22088.41|22173.31|22093.31|22173.31|22093.31|22168.2|22088.2|10
1731967920000|2024-11-18 22:12:00|22173.7|22093.7|22178.72|22098.72|22178.72|22098.72|22173.7|22093.7|10
1731967930000|2024-11-18 22:12:10|22179.03|22099.03|22179.79|22099.79|22180.21|22100.21|22178.7|22098.7|9
1731967940000|2024-11-18 22:12:20|22178.86|22098.86|22177.24|22097.24|22178.96|22098.96|22177.01|22097.01|10
1731967950000|2024-11-18 22:12:30|22177.32|22097.32|22175.74|22095.74|22177.32|22097.32|22175.74|22095.74|10
1731967960000|2024-11-18 22:12:40|22175.76|22095.76|22177.08|22097.08|22177.08|22097.08|22175.47|22095.47|10
1731967970000|2024-11-18 22:12:50|22177.76|22097.76|22178.08|22098.08|22178.08|22098.08|22177|22097|10
1731967980000|2024-11-18 22:13:00|22177.91|22097.91|22178.16|22098.16|22178.16|22098.16|22177.02|22097.02|10
1731967990000|2024-11-18 22:13:10|22178.41|22098.41|22179.38|22099.38|22179.38|22099.38|22178.04|22098.04|10
1731968000000|2024-11-18 22:13:20|22179.23|22099.23|22180.87|22100.87|22181|22101|22179.06|22099.06|10
1731968010000|2024-11-18 22:13:30|22180.77|22100.77|22180.54|22100.54|22181.31|22101.31|22180.54|22100.54|10
1731968020000|2024-11-18 22:13:40|22180.53|22100.53|22182.42|22102.42|22182.42|22102.42|22180.3|22100.3|10
1731968030000|2024-11-18 22:13:50|22182.43|22102.43|22181.69|22101.69|22182.43|22102.43|22181.68|22101.68|10
1731968040000|2024-11-18 22:14:00|22181.41|22101.41|22180.4|22100.4|22181.76|22101.76|22180.4|22100.4|10
1731968050000|2024-11-18 22:14:10|22180.53|22100.53|22184.4|22104.4|22184.4|22104.4|22180.53|22100.53|10
1731968060000|2024-11-18 22:14:20|22184.28|22104.28|22184|22104|22187.07|22107.07|22183.07|22103.07|10
1731968070000|2024-11-18 22:14:30|22184.51|22104.51|22186.84|22106.84|22186.84|22106.84|22184.51|22104.51|10
1731968080000|2024-11-18 22:14:40|22188.75|22108.75|22190.65|22110.65|22190.65|22110.65|22188.55|22108.55|10
1731968090000|2024-11-18 22:14:50|22191.22|22111.22|22195.56|22115.56|22195.56|22115.56|22191.22|22111.22|10
1731968100000|2024-11-18 22:15:00|22195.91|22115.91|22199.47|22119.47|22199.47|22119.47|22195.57|22115.57|10
1731968110000|2024-11-18 22:15:10|22199.97|22119.97|22202.07|22122.07|22202.07|22122.07|22199.97|22119.97|10
1731968120000|2024-11-18 22:15:20|22202.63|22122.63|22203.58|22123.58|22203.86|22123.86|22201.5|22121.5|10
1731968130000|2024-11-18 22:15:30|22203.66|22123.66|22202.52|22122.52|22204.43|22124.43|22201.97|22121.97|10
1731968140000|2024-11-18 22:15:40|22202.72|22122.72|22202.59|22122.59|22202.88|22122.88|22202.59|22122.59|10
1731968150000|2024-11-18 22:15:50|22202.65|22122.65|22201.97|22121.97|22204.05|22124.05|22201.97|22121.97|10
1731968160000|2024-11-18 22:16:00|22201.09|22121.09|22198.4|22118.4|22201.09|22121.09|22198.4|22118.4|10
1731968170000|2024-11-18 22:16:10|22198.32|22118.32|22201.32|22121.32|22201.32|22121.32|22198.32|22118.32|9
1731968180000|2024-11-18 22:16:20|22201.3|22121.3|22202.98|22122.98|22202.98|22122.98|22201.3|22121.3|9
1731968190000|2024-11-18 22:16:30|22203.1|22123.1|22204.99|22124.99|22206.31|22126.31|22203.1|22123.1|10
1731968200000|2024-11-18 22:16:40|22205.02|22125.02|22203.08|22123.08|22205.02|22125.02|22203.08|22123.08|10
1731968210000|2024-11-18 22:16:50|22202.98|22122.98|22201.62|22121.62|22203.17|22123.17|22201.62|22121.62|10
1731968220000|2024-11-18 22:17:00|22200.61|22120.61|22199.13|22119.13|22200.61|22120.61|22199.13|22119.13|10
1731968230000|2024-11-18 22:17:10|22199.19|22119.19|22200.52|22120.52|22200.66|22120.66|22199.19|22119.19|10
1731968240000|2024-11-18 22:17:20|22200.48|22120.48|22199.44|22119.44|22200.48|22120.48|22199.26|22119.26|10
1731968250000|2024-11-18 22:17:30|22198.23|22118.23|22198.25|22118.25|22198.95|22118.95|22198.03|22118.03|10
1731968260000|2024-11-18 22:17:40|22197.99|22117.99|22198.41|22118.41|22199.65|22119.65|22197.99|22117.99|10
1731968270000|2024-11-18 22:17:50|22197.83|22117.83|22200|22120|22200|22120|22197.1|22117.1|9
1731968280000|2024-11-18 22:18:00|22200.21|22120.21|22195.42|22115.42|22200.21|22120.21|22195.41|22115.41|10
1731968290000|2024-11-18 22:18:10|22195.11|22115.11|22191.18|22111.18|22195.11|22115.11|22191.18|22111.18|10
1731968300000|2024-11-18 22:18:20|22191.84|22111.84|22194.02|22114.02|22194.23|22114.23|22191.84|22111.84|9
1731968310000|2024-11-18 22:18:30|22193.96|22113.96|22193.16|22113.16|22194.25|22114.25|22192.28|22112.28|10
1731968320000|2024-11-18 22:18:40|22192.73|22112.73|22195.79|22115.79|22195.79|22115.79|22192.73|22112.73|10
1731968330000|2024-11-18 22:18:50|22196.62|22116.62|22197.17|22117.17|22197.59|22117.59|22196.58|22116.58|10
1731968340000|2024-11-18 22:19:00|22196.61|22116.61|22196.07|22116.07|22196.98|22116.98|22195.62|22115.62|10
1731968350000|2024-11-18 22:19:10|22196.1|22116.1|22196.42|22116.42|22196.81|22116.81|22195.61|22115.61|10
1731968360000|2024-11-18 22:19:20|22194.52|22114.52|22195.52|22115.52|22195.92|22115.92|22194.52|22114.52|10
1731968370000|2024-11-18 22:19:30|22196.52|22116.52|22196.89|22116.89|22196.89|22116.89|22195.35|22115.35|10
1731968380000|2024-11-18 22:19:40|22197.44|22117.44|22199|22119|22199|22119|22197.44|22117.44|10
1731968390000|2024-11-18 22:19:50|22198.94|22118.94|22198.6|22118.6|22198.94|22118.94|22198.38|22118.38|10
1731968400000|2024-11-18 22:20:00|22198.54|22118.54|22198.63|22118.63|22198.87|22118.87|22198.34|22118.34|9
1731968410000|2024-11-18 22:20:10|22198.44|22118.44|22197.53|22117.53|22198.44|22118.44|22197.38|22117.38|10
1731968420000|2024-11-18 22:20:20|22196.87|22116.87|22197.4|22117.4|22197.4|22117.4|22196.54|22116.54|10
1731968430000|2024-11-18 22:20:30|22197.14|22117.14|22197.95|22117.95|22198.57|22118.57|22197.09|22117.09|10
1731968440000|2024-11-18 22:20:40|22198.15|22118.15|22197.85|22117.85|22198.15|22118.15|22197.09|22117.09|10
1731968450000|2024-11-18 22:20:50|22197.4|22117.4|22196.68|22116.68|22197.4|22117.4|22195.82|22115.82|10
1731968460000|2024-11-18 22:21:00|22197.1|22117.1|22197.56|22117.56|22197.56|22117.56|22197.1|22117.1|10
1731968470000|2024-11-18 22:21:10|22197.67|22117.67|22197.98|22117.98|22198.28|22118.28|22197.65|22117.65|10
1731968480000|2024-11-18 22:21:20|22197.58|22117.58|22200.29|22120.29|22200.39|22120.39|22197.58|22117.58|10
1731968490000|2024-11-18 22:21:30|22200.22|22120.22|22201.43|22121.43|22201.55|22121.55|22199.82|22119.82|10
1731968500000|2024-11-18 22:21:40|22201.55|22121.55|22202.24|22122.24|22202.27|22122.27|22201.39|22121.39|10
1731968510000|2024-11-18 22:21:50|22202.76|22122.76|22207.34|22127.34|22207.34|22127.34|22202.76|22122.76|10
1731968520000|2024-11-18 22:22:00|22207.25|22127.25|22207.3|22127.3|22207.36|22127.36|22205.95|22125.95|10
1731968530000|2024-11-18 22:22:10|22207.24|22127.24|22209.37|22129.37|22209.51|22129.51|22207.24|22127.24|10
1731968540000|2024-11-18 22:22:20|22209.75|22129.75|22211.12|22131.12|22211.12|22131.12|22209.75|22129.75|9
1731968550000|2024-11-18 22:22:30|22211.03|22131.03|22210.92|22130.92|22213.09|22133.09|22210.92|22130.92|10
1731968560000|2024-11-18 22:22:40|22210.09|22130.09|22208.77|22128.77|22210.09|22130.09|22207.67|22127.67|10
1731968570000|2024-11-18 22:22:50|22209.26|22129.26|22211.23|22131.23|22212.36|22132.36|22209.26|22129.26|10
1731968580000|2024-11-18 22:23:00|22211.17|22131.17|22209.46|22129.46|22211.17|22131.17|22208.76|22128.76|9
1731968590000|2024-11-18 22:23:10|22210.28|22130.28|22210.75|22130.75|22211.44|22131.44|22210.28|22130.28|10
1731968600000|2024-11-18 22:23:20|22210.41|22130.41|22211.68|22131.68|22211.68|22131.68|22210.41|22130.41|10
1731968610000|2024-11-18 22:23:30|22210.88|22130.88|22210.35|22130.35|22212.11|22132.11|22209.85|22129.85|10
1731968620000|2024-11-18 22:23:40|22210.5|22130.5|22214.55|22134.55|22214.55|22134.55|22210.5|22130.5|10
1731968630000|2024-11-18 22:23:50|22215.33|22135.33|22216.44|22136.44|22216.44|22136.44|22215.33|22135.33|10
1731968640000|2024-11-18 22:24:00|22216.65|22136.65|22217.22|22137.22|22217.22|22137.22|22216.2|22136.2|10
1731968650000|2024-11-18 22:24:10|22218.25|22138.25|22219.85|22139.85|22220.35|22140.35|22218.25|22138.25|9
1731968660000|2024-11-18 22:24:20|22219.78|22139.78|22218.69|22138.69|22219.78|22139.78|22218.63|22138.63|9
1731968670000|2024-11-18 22:24:30|22218.52|22138.52|22217.55|22137.55|22218.79|22138.79|22217.55|22137.55|10
1731968680000|2024-11-18 22:24:40|22217.25|22137.25|22216.43|22136.43|22217.25|22137.25|22216.29|22136.29|10
1731968690000|2024-11-18 22:24:50|22216.4|22136.4|22215.96|22135.96|22216.52|22136.52|22215.69|22135.69|9
1731968700000|2024-11-18 22:25:00|22215.97|22135.97|22212.65|22132.65|22215.97|22135.97|22212.53|22132.53|10
1731968710000|2024-11-18 22:25:10|22213.03|22133.03|22215.9|22135.9|22215.92|22135.92|22212.9|22132.9|10
1731968720000|2024-11-18 22:25:20|22216.04|22136.04|22216.65|22136.65|22216.65|22136.65|22215.74|22135.74|10
1731968730000|2024-11-18 22:25:30|22217.26|22137.26|22218.18|22138.18|22218.32|22138.32|22217.26|22137.26|10
1731968740000|2024-11-18 22:25:40|22218.32|22138.32|22221.64|22141.64|22221.64|22141.64|22218.32|22138.32|10
1731968750000|2024-11-18 22:25:50|22221.8|22141.8|22220.36|22140.36|22221.8|22141.8|22220.35|22140.35|10
1731968760000|2024-11-18 22:26:00|22219.94|22139.94|22218.24|22138.24|22219.94|22139.94|22215.75|22135.75|10
1731968770000|2024-11-18 22:26:10|22218.16|22138.16|22218.32|22138.32|22218.32|22138.32|22217.83|22137.83|10
1731968780000|2024-11-18 22:26:20|22218.52|22138.52|22214.06|22134.06|22218.88|22138.88|22214.06|22134.06|10
1731968790000|2024-11-18 22:26:30|22213.41|22133.41|22210.78|22130.78|22213.41|22133.41|22210.78|22130.78|10
1731968800000|2024-11-18 22:26:40|22209.86|22129.86|22207.32|22127.32|22209.86|22129.86|22205.87|22125.87|10
1731968810000|2024-11-18 22:26:50|22207.49|22127.49|22204.74|22124.74|22208.18|22128.18|22204.74|22124.74|10
1731968820000|2024-11-18 22:27:00|22204.91|22124.91|22203.59|22123.59|22204.91|22124.91|22203.59|22123.59|10
1731968830000|2024-11-18 22:27:10|22203.6|22123.6|22204.17|22124.17|22204.44|22124.44|22203.6|22123.6|10
1731968840000|2024-11-18 22:27:20|22204.19|22124.19|22204.46|22124.46|22204.46|22124.46|22204|22124|10
1731968850000|2024-11-18 22:27:30|22204.56|22124.56|22205.9|22125.9|22205.9|22125.9|22204.56|22124.56|9
1731968860000|2024-11-18 22:27:40|22205.83|22125.83|22207.61|22127.61|22207.61|22127.61|22205.83|22125.83|9
1731968870000|2024-11-18 22:27:50|22207.63|22127.63|22208.1|22128.1|22208.3|22128.3|22207.24|22127.24|10
1731968880000|2024-11-18 22:28:00|22208.41|22128.41|22205.02|22125.02|22208.6|22128.6|22205.02|22125.02|10
1731968890000|2024-11-18 22:28:10|22204.66|22124.66|22204.73|22124.73|22206.65|22126.65|22204.66|22124.66|10
1731968900000|2024-11-18 22:28:20|22204.25|22124.25|22202.53|22122.53|22204.25|22124.25|22202.53|22122.53|9
1731968910000|2024-11-18 22:28:30|22203.28|22123.28|22201.71|22121.71|22203.28|22123.28|22201.16|22121.16|9
1731968920000|2024-11-18 22:28:40|22200.55|22120.55|22198.55|22118.55|22200.55|22120.55|22198.12|22118.12|10
1731968930000|2024-11-18 22:28:50|22198.41|22118.41|22197.29|22117.29|22199.01|22119.01|22197.29|22117.29|10
1731968940000|2024-11-18 22:29:00|22196.72|22116.72|22200.51|22120.51|22200.83|22120.83|22195.07|22115.07|10
1731968950000|2024-11-18 22:29:10|22201.01|22121.01|22206.47|22126.47|22206.47|22126.47|22200.99|22120.99|10
1731968960000|2024-11-18 22:29:20|22206.42|22126.42|22204.18|22124.18|22207.18|22127.18|22204.18|22124.18|10
1731968970000|2024-11-18 22:29:30|22204.02|22124.02|22204.89|22124.89|22206.56|22126.56|22204.02|22124.02|10
1731968980000|2024-11-18 22:29:40|22204.9|22124.9|22206.1|22126.1|22206.1|22126.1|22204.7|22124.7|10
1731968990000|2024-11-18 22:29:50|22206.04|22126.04|22205.69|22125.69|22206.15|22126.15|22205.45|22125.45|10
1731969000000|2024-11-18 22:30:00|22207.21|22127.21|22212.05|22132.05|22212.05|22132.05|22207.21|22127.21|10
1731969010000|2024-11-18 22:30:10|22212.19|22132.19|22212.43|22132.43|22213.67|22133.67|22211.99|22131.99|10
1731969020000|2024-11-18 22:30:20|22212.84|22132.84|22221.69|22141.69|22221.69|22141.69|22212.84|22132.84|10
1731969030000|2024-11-18 22:30:30|22222.5|22142.5|22210.94|22130.94|22222.66|22142.66|22210.94|22130.94|10
1731969040000|2024-11-18 22:30:40|22210.5|22130.5|22207.97|22127.97|22211.06|22131.06|22206.82|22126.82|10
1731969050000|2024-11-18 22:30:50|22208.04|22128.04|22206.16|22126.16|22208.04|22128.04|22206.16|22126.16|9
1731969060000|2024-11-18 22:31:00|22205.72|22125.72|22204|22124|22205.72|22125.72|22203.75|22123.75|10
1731969070000|2024-11-18 22:31:10|22204.18|22124.18|22203.96|22123.96|22204.69|22124.69|22203.63|22123.63|10
1731969080000|2024-11-18 22:31:20|22203.89|22123.89|22204.17|22124.17|22204.22|22124.22|22203.75|22123.75|9
1731969090000|2024-11-18 22:31:30|22203.03|22123.03|22204.85|22124.85|22204.93|22124.93|22203.03|22123.03|10
1731969100000|2024-11-18 22:31:40|22204.96|22124.96|22206.12|22126.12|22206.12|22126.12|22204.96|22124.96|10
1731969110000|2024-11-18 22:31:50|22206.07|22126.07|22209.08|22129.08|22209.08|22129.08|22206.07|22126.07|10
1731969120000|2024-11-18 22:32:00|22209.26|22129.26|22209.17|22129.17|22209.71|22129.71|22208.97|22128.97|10
1731969130000|2024-11-18 22:32:10|22209.33|22129.33|22208.45|22128.45|22209.33|22129.33|22207.66|22127.66|10
1731969140000|2024-11-18 22:32:20|22208.43|22128.43|22208.45|22128.45|22208.91|22128.91|22208.1|22128.1|10
1731969150000|2024-11-18 22:32:30|22208.15|22128.15|22208.81|22128.81|22209.85|22129.85|22208.15|22128.15|10
1731969160000|2024-11-18 22:32:40|22208.94|22128.94|22209.74|22129.74|22209.74|22129.74|22208.57|22128.57|10
1731969170000|2024-11-18 22:32:50|22209.18|22129.18|22206.96|22126.96|22209.45|22129.45|22206.78|22126.78|10
1731969180000|2024-11-18 22:33:00|22206.88|22126.88|22208.65|22128.65|22208.65|22128.65|22204.22|22124.22|10
1731969190000|2024-11-18 22:33:10|22208.46|22128.46|22205.88|22125.88|22208.46|22128.46|22205.88|22125.88|10
1731969200000|2024-11-18 22:33:20|22205.48|22125.48|22202.36|22122.36|22205.48|22125.48|22202.36|22122.36|9
1731969210000|2024-11-18 22:33:30|22202.41|22122.41|22200.4|22120.4|22202.41|22122.41|22200.4|22120.4|10
1731969220000|2024-11-18 22:33:40|22200.49|22120.49|22199.45|22119.45|22200.65|22120.65|22199.45|22119.45|10
1731969230000|2024-11-18 22:33:50|22199.48|22119.48|22199.7|22119.7|22199.7|22119.7|22198.84|22118.84|10
1731969240000|2024-11-18 22:34:00|22199.89|22119.89|22200.52|22120.52|22200.52|22120.52|22199.89|22119.89|9
1731969250000|2024-11-18 22:34:10|22200.62|22120.62|22201.74|22121.74|22201.76|22121.76|22200.43|22120.43|10
1731969260000|2024-11-18 22:34:20|22201.82|22121.82|22201.56|22121.56|22201.91|22121.91|22201.15|22121.15|10
1731969270000|2024-11-18 22:34:30|22201.79|22121.79|22203.06|22123.06|22203.06|22123.06|22201.1|22121.1|10
1731969280000|2024-11-18 22:34:40|22203.07|22123.07|22206.47|22126.47|22206.47|22126.47|22203.05|22123.05|9
1731969290000|2024-11-18 22:34:50|22206.49|22126.49|22208.46|22128.46|22208.46|22128.46|22206.49|22126.49|9
1731969300000|2024-11-18 22:35:00|22209.92|22129.92|22212.91|22132.91|22212.91|22132.91|22209.56|22129.56|10
1731969310000|2024-11-18 22:35:10|22212.9|22132.9|22218.95|22138.95|22218.95|22138.95|22212.9|22132.9|10
1731969320000|2024-11-18 22:35:20|22219.02|22139.02|22221.71|22141.71|22221.71|22141.71|22219.02|22139.02|10
1731969330000|2024-11-18 22:35:30|22223.01|22143.01|22226.05|22146.05|22226.05|22146.05|22223.01|22143.01|10
1731969340000|2024-11-18 22:35:40|22226.38|22146.38|22227.42|22147.42|22228.75|22148.75|22226.38|22146.38|10
1731969350000|2024-11-18 22:35:50|22227.33|22147.33|22223.97|22143.97|22227.33|22147.33|22223.97|22143.97|10
1731969360000|2024-11-18 22:36:00|22223.88|22143.88|22228.91|22148.91|22228.91|22148.91|22223.79|22143.79|10
1731969370000|2024-11-18 22:36:10|22229.8|22149.8|22234.32|22154.32|22234.32|22154.32|22229.8|22149.8|10
1731969380000|2024-11-18 22:36:20|22233.54|22153.54|22235.15|22155.15|22235.15|22155.15|22232.68|22152.68|9
1731969390000|2024-11-18 22:36:30|22235.45|22155.45|22235.1|22155.1|22235.65|22155.65|22235.1|22155.1|10
1731969400000|2024-11-18 22:36:40|22235.01|22155.01|22237.79|22157.79|22237.79|22157.79|22235.01|22155.01|8
1731969410000|2024-11-18 22:36:50|22238.29|22158.29|22238.94|22158.94|22239.78|22159.78|22238.29|22158.29|10
1731969420000|2024-11-18 22:37:00|22238.71|22158.71|22237.96|22157.96|22238.73|22158.73|22237.89|22157.89|10
1731969430000|2024-11-18 22:37:10|22238.22|22158.22|22233.09|22153.09|22239.29|22159.29|22233.09|22153.09|10
1731969440000|2024-11-18 22:37:20|22232.76|22152.76|22233.45|22153.45|22233.45|22153.45|22232.64|22152.64|10
1731969450000|2024-11-18 22:37:30|22233.25|22153.25|22232.96|22152.96|22233.9|22153.9|22231.91|22151.91|10
1731969460000|2024-11-18 22:37:40|22233.25|22153.25|22233.95|22153.95|22234.04|22154.04|22233.25|22153.25|10
1731969470000|2024-11-18 22:37:50|22234.13|22154.13|22236.48|22156.48|22236.68|22156.68|22234.13|22154.13|10
1731969480000|2024-11-18 22:38:00|22236.85|22156.85|22240.06|22160.06|22240.06|22160.06|22236.24|22156.24|10
1731969490000|2024-11-18 22:38:10|22240.14|22160.14|22240.18|22160.18|22240.67|22160.67|22239.86|22159.86|10
1731969500000|2024-11-18 22:38:20|22240.08|22160.08|22242.86|22162.86|22242.99|22162.99|22239.91|22159.91|10
1731969510000|2024-11-18 22:38:30|22242.9|22162.9|22243.11|22163.11|22243.11|22163.11|22237.71|22157.71|9
1731969520000|2024-11-18 22:38:40|22243.27|22163.27|22243.5|22163.5|22243.5|22163.5|22241.64|22161.64|10
1731969530000|2024-11-18 22:38:50|22243.48|22163.48|22245.03|22165.03|22245.32|22165.32|22243.48|22163.48|10
1731969540000|2024-11-18 22:39:00|22243.52|22163.52|22238.49|22158.49|22243.52|22163.52|22238.49|22158.49|10
1731969550000|2024-11-18 22:39:10|22238.94|22158.94|22243.86|22163.86|22245.05|22165.05|22238.94|22158.94|10
1731969560000|2024-11-18 22:39:20|22243.68|22163.68|22246.23|22166.23|22246.87|22166.87|22243.68|22163.68|10
1731969570000|2024-11-18 22:39:30|22246.22|22166.22|22251.15|22171.15|22251.15|22171.15|22246|22166|10
1731969580000|2024-11-18 22:39:40|22250.49|22170.49|22252.21|22172.21|22252.22|22172.22|22250.49|22170.49|10
1731969590000|2024-11-18 22:39:50|22252.13|22172.13|22253.34|22173.34|22253.73|22173.73|22252.13|22172.13|10
1731969600000|2024-11-18 22:40:00|22252.67|22172.67|22254.77|22174.77|22254.77|22174.77|22250.01|22170.01|10
1731969610000|2024-11-18 22:40:10|22255.02|22175.02|22255.66|22175.66|22256.03|22176.03|22254.3|22174.3|10
1731969620000|2024-11-18 22:40:20|22255.68|22175.68|22256.96|22176.96|22257.04|22177.04|22255.67|22175.67|10
1731969630000|2024-11-18 22:40:30|22257.64|22177.64|22257.69|22177.69|22258.33|22178.33|22257.64|22177.64|10
1731969640000|2024-11-18 22:40:40|22258.12|22178.12|22258.23|22178.23|22258.37|22178.37|22257.72|22177.72|9
1731969650000|2024-11-18 22:40:50|22258.27|22178.27|22254.46|22174.46|22258.27|22178.27|22254.06|22174.06|10
1731969660000|2024-11-18 22:41:00|22253.97|22173.97|22254.13|22174.13|22254.27|22174.27|22253.88|22173.88|10
1731969670000|2024-11-18 22:41:10|22254.06|22174.06|22254.16|22174.16|22254.28|22174.28|22253.97|22173.97|10
1731969680000|2024-11-18 22:41:20|22254.35|22174.35|22258.82|22178.82|22258.82|22178.82|22254.04|22174.04|10
1731969690000|2024-11-18 22:41:30|22258.84|22178.84|22259.12|22179.12|22259.12|22179.12|22257.91|22177.91|10
1731969700000|2024-11-18 22:41:40|22259.05|22179.05|22258.12|22178.12|22259.76|22179.76|22258.12|22178.12|10
1731969710000|2024-11-18 22:41:50|22258.85|22178.85|22260.31|22180.31|22260.31|22180.31|22258.85|22178.85|9
1731969720000|2024-11-18 22:42:00|22260.22|22180.22|22258.17|22178.17|22260.46|22180.46|22257.22|22177.22|10
1731969730000|2024-11-18 22:42:10|22258.13|22178.13|22257.77|22177.77|22258.15|22178.15|22257.77|22177.77|8
1731969740000|2024-11-18 22:42:20|22257.74|22177.74|22257.83|22177.83|22258.77|22178.77|22257.37|22177.37|10
1731969750000|2024-11-18 22:42:30|22258.53|22178.53|22259.67|22179.67|22260.22|22180.22|22258.53|22178.53|10
1731969760000|2024-11-18 22:42:40|22259.52|22179.52|22260.76|22180.76|22260.9|22180.9|22259.52|22179.52|10
1731969770000|2024-11-18 22:42:50|22260.95|22180.95|22261.52|22181.52|22261.75|22181.75|22260.44|22180.44|9
1731969780000|2024-11-18 22:43:00|22261.89|22181.89|22261.89|22181.89|22262.35|22182.35|22261.89|22181.89|10
1731969790000|2024-11-18 22:43:10|22261.8|22181.8|22261.86|22181.86|22262.18|22182.18|22261.53|22181.53|9
1731969800000|2024-11-18 22:43:20|22261.98|22181.98|22262.3|22182.3|22262.55|22182.55|22261.73|22181.73|10
1731969810000|2024-11-18 22:43:30|22262.4|22182.4|22260.38|22180.38|22262.84|22182.84|22260.38|22180.38|10
1731969820000|2024-11-18 22:43:40|22260.4|22180.4|22256.51|22176.51|22260.4|22180.4|22256.51|22176.51|9
1731969830000|2024-11-18 22:43:50|22256.49|22176.49|22256.52|22176.52|22256.7|22176.7|22256.29|22176.29|10
1731969840000|2024-11-18 22:44:00|22256.85|22176.85|22257.84|22177.84|22257.84|22177.84|22256.39|22176.39|10
1731969850000|2024-11-18 22:44:10|22258.19|22178.19|22259.82|22179.82|22259.82|22179.82|22258.08|22178.08|10
1731969860000|2024-11-18 22:44:20|22260.43|22180.43|22262.09|22182.09|22262.09|22182.09|22260.43|22180.43|10
1731969870000|2024-11-18 22:44:30|22262.05|22182.05|22261.57|22181.57|22262.05|22182.05|22261.56|22181.56|8
1731969880000|2024-11-18 22:44:40|22261.68|22181.68|22261.77|22181.77|22261.81|22181.81|22261.25|22181.25|8
1731969890000|2024-11-18 22:44:50|22261.76|22181.76|22262.42|22182.42|22262.48|22182.48|22261.75|22181.75|10
1731969900000|2024-11-18 22:45:00|22262.45|22182.45|22263.55|22183.55|22263.55|22183.55|22262.34|22182.34|10
1731969910000|2024-11-18 22:45:10|22263.67|22183.67|22262.26|22182.26|22263.69|22183.69|22262.26|22182.26|9
1731969920000|2024-11-18 22:45:20|22262.23|22182.23|22261.77|22181.77|22262.77|22182.77|22261.77|22181.77|9
1731969930000|2024-11-18 22:45:30|22261.7|22181.7|22261.83|22181.83|22262.7|22182.7|22261.7|22181.7|9
1731969940000|2024-11-18 22:45:40|22262.02|22182.02|22261.66|22181.66|22262.18|22182.18|22261.62|22181.62|10
1731969950000|2024-11-18 22:45:50|22261.44|22181.44|22260.1|22180.1|22261.44|22181.44|22259.71|22179.71|10
1731969960000|2024-11-18 22:46:00|22260.2|22180.2|22260.02|22180.02|22260.27|22180.27|22259.88|22179.88|9
1731969970000|2024-11-18 22:46:10|22259.99|22179.99|22259.11|22179.11|22260.41|22180.41|22259.11|22179.11|10
1731969980000|2024-11-18 22:46:20|22258.58|22178.58|22260.03|22180.03|22262.01|22182.01|22258.58|22178.58|10
1731969990000|2024-11-18 22:46:30|22259.92|22179.92|22252.85|22172.85|22259.92|22179.92|22252.85|22172.85|10
1731970000000|2024-11-18 22:46:40|22252.57|22172.57|22248.38|22168.38|22252.57|22172.57|22248.38|22168.38|10
1731970010000|2024-11-18 22:46:50|22248.14|22168.14|22247.54|22167.54|22251.37|22171.37|22247.54|22167.54|10
1731970020000|2024-11-18 22:47:00|22247.4|22167.4|22245.06|22165.06|22247.4|22167.4|22244.84|22164.84|10
1731970030000|2024-11-18 22:47:10|22245.5|22165.5|22239.86|22159.86|22245.79|22165.79|22238.94|22158.94|10
1731970040000|2024-11-18 22:47:20|22239.65|22159.65|22237.93|22157.93|22239.65|22159.65|22237.92|22157.92|10
1731970050000|2024-11-18 22:47:30|22236.22|22156.22|22233.34|22153.34|22236.22|22156.22|22232.78|22152.78|10
1731970060000|2024-11-18 22:47:40|22233.62|22153.62|22233.18|22153.18|22233.75|22153.75|22232.13|22152.13|10
1731970070000|2024-11-18 22:47:50|22232.51|22152.51|22229.75|22149.75|22232.51|22152.51|22229.74|22149.74|10
1731970080000|2024-11-18 22:48:00|22229.84|22149.84|22230.76|22150.76|22230.76|22150.76|22229.33|22149.33|10
1731970090000|2024-11-18 22:48:10|22230.71|22150.71|22230.13|22150.13|22230.71|22150.71|22229.01|22149.01|10
1731970100000|2024-11-18 22:48:20|22230.87|22150.87|22228.58|22148.58|22231.12|22151.12|22228.51|22148.51|9
1731970110000|2024-11-18 22:48:30|22229.65|22149.65|22226.97|22146.97|22229.97|22149.97|22226.97|22146.97|10
1731970120000|2024-11-18 22:48:40|22227.05|22147.05|22227.79|22147.79|22228.13|22148.13|22227.05|22147.05|10
1731970130000|2024-11-18 22:48:50|22227.66|22147.66|22224.48|22144.48|22227.74|22147.74|22224.34|22144.34|10
1731970140000|2024-11-18 22:49:00|22224.7|22144.7|22229.83|22149.83|22229.91|22149.91|22224.56|22144.56|10
1731970150000|2024-11-18 22:49:10|22229.68|22149.68|22227.6|22147.6|22229.7|22149.7|22227.6|22147.6|10
1731970160000|2024-11-18 22:49:20|22227.08|22147.08|22227.48|22147.48|22227.68|22147.68|22227.08|22147.08|9
1731970170000|2024-11-18 22:49:30|22227.22|22147.22|22227.35|22147.35|22227.54|22147.54|22227.09|22147.09|10
1731970180000|2024-11-18 22:49:40|22227.44|22147.44|22226.49|22146.49|22228.44|22148.44|22226.49|22146.49|9
1731970190000|2024-11-18 22:49:50|22226.27|22146.27|22224.51|22144.51|22226.27|22146.27|22224.38|22144.38|9
1731970200000|2024-11-18 22:50:00|22224.37|22144.37|22224.06|22144.06|22224.68|22144.68|22223.68|22143.68|10
1731970210000|2024-11-18 22:50:10|22223.87|22143.87|22223.1|22143.1|22223.87|22143.87|22222.71|22142.71|10
1731970220000|2024-11-18 22:50:20|22223.05|22143.05|22221.28|22141.28|22223.11|22143.11|22219.92|22139.92|10
1731970230000|2024-11-18 22:50:30|22221.78|22141.78|22222.97|22142.97|22223.72|22143.72|22221.78|22141.78|9
1731970240000|2024-11-18 22:50:40|22223.08|22143.08|22220.74|22140.74|22223.5|22143.5|22220.74|22140.74|9
1731970250000|2024-11-18 22:50:50|22220.92|22140.92|22219.11|22139.11|22220.96|22140.96|22219.11|22139.11|10
1731970260000|2024-11-18 22:51:00|22218.67|22138.67|22217.34|22137.34|22218.67|22138.67|22216.86|22136.86|9
1731970270000|2024-11-18 22:51:10|22217.26|22137.26|22216.12|22136.12|22217.26|22137.26|22215.75|22135.75|10
1731970280000|2024-11-18 22:51:20|22215.97|22135.97|22211.09|22131.09|22216|22136|22211.06|22131.06|10
1731970290000|2024-11-18 22:51:30|22210.27|22130.27|22210.11|22130.11|22210.78|22130.78|22210.11|22130.11|9
1731970300000|2024-11-18 22:51:40|22210.57|22130.57|22210.79|22130.79|22211.09|22131.09|22210.27|22130.27|10
1731970310000|2024-11-18 22:51:50|22210.77|22130.77|22210.38|22130.38|22210.89|22130.89|22210.36|22130.36|10
1731970320000|2024-11-18 22:52:00|22207.4|22127.4|22208.67|22128.67|22208.67|22128.67|22207.15|22127.15|10
1731970330000|2024-11-18 22:52:10|22208.16|22128.16|22209.15|22129.15|22209.17|22129.17|22208.05|22128.05|9
1731970340000|2024-11-18 22:52:20|22209.24|22129.24|22209.2|22129.2|22209.43|22129.43|22208.41|22128.41|10
1731970350000|2024-11-18 22:52:30|22209.22|22129.22|22209.51|22129.51|22209.53|22129.53|22208.99|22128.99|10
1731970360000|2024-11-18 22:52:40|22208.78|22128.78|22210.69|22130.69|22210.69|22130.69|22208.63|22128.63|10
1731970370000|2024-11-18 22:52:50|22210.78|22130.78|22214.5|22134.5|22214.5|22134.5|22210.01|22130.01|10
1731970380000|2024-11-18 22:53:00|22214.05|22134.05|22215.18|22135.18|22215.18|22135.18|22213.76|22133.76|10
1731970390000|2024-11-18 22:53:10|22215.59|22135.59|22215.14|22135.14|22215.71|22135.71|22213.75|22133.75|10
1731970400000|2024-11-18 22:53:20|22214.91|22134.91|22214.27|22134.27|22214.91|22134.91|22214.03|22134.03|10
1731970410000|2024-11-18 22:53:30|22214.39|22134.39|22214.76|22134.76|22214.76|22134.76|22213.88|22133.88|10
1731970420000|2024-11-18 22:53:40|22215|22135|22212.32|22132.32|22215|22135|22211.75|22131.75|10
1731970430000|2024-11-18 22:53:50|22212.16|22132.16|22213.4|22133.4|22213.4|22133.4|22212.06|22132.06|10
1731970440000|2024-11-18 22:54:00|22213.72|22133.72|22212.44|22132.44|22214.24|22134.24|22212.44|22132.44|10
1731970450000|2024-11-18 22:54:10|22213.11|22133.11|22212.65|22132.65|22213.47|22133.47|22212.65|22132.65|10
1731970460000|2024-11-18 22:54:20|22212.47|22132.47|22213.11|22133.11|22213.19|22133.19|22211.97|22131.97|10
1731970470000|2024-11-18 22:54:30|22213.32|22133.32|22211.25|22131.25|22213.32|22133.32|22211.21|22131.21|9
1731970480000|2024-11-18 22:54:40|22211.35|22131.35|22211.89|22131.89|22211.89|22131.89|22211.05|22131.05|10
1731970490000|2024-11-18 22:54:50|22211.87|22131.87|22211.31|22131.31|22212.2|22132.2|22211.31|22131.31|10
1731970500000|2024-11-18 22:55:00|22211.07|22131.07|22209.27|22129.27|22211.07|22131.07|22209.27|22129.27|10
1731970510000|2024-11-18 22:55:10|22209.29|22129.29|22208.87|22128.87|22209.38|22129.38|22208.63|22128.63|10
1731970520000|2024-11-18 22:55:20|22208.67|22128.67|22206.12|22126.12|22208.67|22128.67|22206.12|22126.12|10
1731970530000|2024-11-18 22:55:30|22205.91|22125.91|22202.98|22122.98|22205.91|22125.91|22202.98|22122.98|10
1731970540000|2024-11-18 22:55:40|22202.87|22122.87|22198.44|22118.44|22202.87|22122.87|22198.44|22118.44|10
1731970550000|2024-11-18 22:55:50|22198.2|22118.2|22194.2|22114.2|22198.2|22118.2|22194.2|22114.2|10
1731970560000|2024-11-18 22:56:00|22193.44|22113.44|22191.76|22111.76|22193.44|22113.44|22191.76|22111.76|10
1731970570000|2024-11-18 22:56:10|22191.45|22111.45|22189.31|22109.31|22191.45|22111.45|22189.31|22109.31|10
1731970580000|2024-11-18 22:56:20|22188.92|22108.92|22187.68|22107.68|22188.92|22108.92|22187.53|22107.53|9
1731970590000|2024-11-18 22:56:30|22188.01|22108.01|22185.4|22105.4|22188.01|22108.01|22185.4|22105.4|10
1731970600000|2024-11-18 22:56:40|22185.23|22105.23|22182.86|22102.86|22185.23|22105.23|22182.86|22102.86|10
1731970610000|2024-11-18 22:56:50|22183.21|22103.21|22183.17|22103.17|22183.66|22103.66|22182.19|22102.19|10
1731970620000|2024-11-18 22:57:00|22183.44|22103.44|22188.51|22108.51|22188.51|22108.51|22183.43|22103.43|10
1731970630000|2024-11-18 22:57:10|22188.36|22108.36|22191.05|22111.05|22191.05|22111.05|22188.36|22108.36|10
1731970640000|2024-11-18 22:57:20|22190.8|22110.8|22192.99|22112.99|22192.99|22112.99|22190.8|22110.8|10
1731970650000|2024-11-18 22:57:30|22192.28|22112.28|22194.93|22114.93|22194.93|22114.93|22192|22112|10
1731970660000|2024-11-18 22:57:40|22195.49|22115.49|22196.11|22116.11|22196.11|22116.11|22195.49|22115.49|10
1731970670000|2024-11-18 22:57:50|22195.87|22115.87|22195.99|22115.99|22196.09|22116.09|22195.33|22115.33|10
1731970680000|2024-11-18 22:58:00|22195.94|22115.94|22194.73|22114.73|22196.02|22116.02|22194.56|22114.56|10
1731970690000|2024-11-18 22:58:10|22195.02|22115.02|22195.79|22115.79|22195.82|22115.82|22195.02|22115.02|10
1731970700000|2024-11-18 22:58:20|22196.04|22116.04|22196.9|22116.9|22196.9|22116.9|22195.94|22115.94|10
1731970710000|2024-11-18 22:58:30|22195.29|22115.29|22196.47|22116.47|22196.95|22116.95|22195.29|22115.29|8
1731970720000|2024-11-18 22:58:40|22196.97|22116.97|22196.58|22116.58|22197.39|22117.39|22196.44|22116.44|10
1731970730000|2024-11-18 22:58:50|22196.47|22116.47|22196.49|22116.49|22196.54|22116.54|22195.52|22115.52|10
1731970740000|2024-11-18 22:59:00|22196.38|22116.38|22195.03|22115.03|22197.94|22117.94|22194.42|22114.42|9
1731970750000|2024-11-18 22:59:10|22194.34|22114.34|22193.65|22113.65|22194.79|22114.79|22193.25|22113.25|10
1731970760000|2024-11-18 22:59:20|22193.5|22113.5|22194.25|22114.25|22194.25|22114.25|22193.36|22113.36|10
1731970770000|2024-11-18 22:59:30|22193.62|22113.62|22190.77|22110.77|22193.62|22113.62|22190.77|22110.77|10
1731970780000|2024-11-18 22:59:40|22190.8|22110.8|22191.64|22111.64|22191.75|22111.75|22190.4|22110.4|10
1731970790000|2024-11-18 22:59:50|22192.31|22112.31|22192.89|22112.89|22192.89|22112.89|22189.41|22109.41|10
1731971100000|2024-11-18 23:05:00|22202.71|22122.71|22201.41|22121.41|22202.84|22122.84|22201.41|22121.41|4
1731971110000|2024-11-18 23:05:10|22199.87|22119.87|22198.03|22118.03|22199.87|22119.87|22197.19|22117.19|10
1731971120000|2024-11-18 23:05:20|22198.1|22118.1|22200.39|22120.39|22200.4|22120.4|22197.75|22117.75|9
1731971130000|2024-11-18 23:05:30|22201.47|22121.47|22190.24|22110.24|22201.47|22121.47|22190.24|22110.24|9
1731971140000|2024-11-18 23:05:40|22190.04|22110.04|22189.8|22109.8|22190.54|22110.54|22188.79|22108.79|10
1731971150000|2024-11-18 23:05:50|22189.02|22109.02|22186.33|22106.33|22189.02|22109.02|22186.33|22106.33|10
1731971160000|2024-11-18 23:06:00|22185.85|22105.85|22181.72|22101.72|22185.85|22105.85|22181.72|22101.72|10
1731971170000|2024-11-18 23:06:10|22181.59|22101.59|22179.18|22099.18|22181.59|22101.59|22179.02|22099.02|10
1731971180000|2024-11-18 23:06:20|22178.8|22098.8|22177.46|22097.46|22178.8|22098.8|22177.14|22097.14|10
1731971190000|2024-11-18 23:06:30|22177.91|22097.91|22177.85|22097.85|22178.1|22098.1|22176.05|22096.05|10
1731971200000|2024-11-18 23:06:40|22178.46|22098.46|22175.54|22095.54|22178.46|22098.46|22175.19|22095.19|10
1731971210000|2024-11-18 23:06:50|22174.91|22094.91|22175.03|22095.03|22175.11|22095.11|22174.25|22094.25|10
1731971220000|2024-11-18 23:07:00|22175.32|22095.32|22176.2|22096.2|22176.66|22096.66|22174.87|22094.87|9
1731971230000|2024-11-18 23:07:10|22176.05|22096.05|22172.86|22092.86|22176.05|22096.05|22172.86|22092.86|9
1731971240000|2024-11-18 23:07:20|22171.94|22091.94|22169.48|22089.48|22172.69|22092.69|22169.12|22089.12|10
1731971250000|2024-11-18 23:07:30|22169.18|22089.18|22159.35|22079.35|22169.18|22089.18|22159.35|22079.35|10
1731971260000|2024-11-18 23:07:40|22158.7|22078.7|22159.07|22079.07|22159.74|22079.74|22157.54|22077.54|10
1731971270000|2024-11-18 23:07:50|22159.32|22079.32|22160.85|22080.85|22160.95|22080.95|22159.28|22079.28|10
1731971280000|2024-11-18 23:08:00|22160.56|22080.56|22157.44|22077.44|22160.56|22080.56|22157.44|22077.44|10
1731971290000|2024-11-18 23:08:10|22157.72|22077.72|22166.68|22086.68|22166.68|22086.68|22157.5|22077.5|9
1731971300000|2024-11-18 23:08:20|22167.46|22087.46|22164.74|22084.74|22167.78|22087.78|22164.74|22084.74|10
1731971310000|2024-11-18 23:08:30|22164.3|22084.3|22165.25|22085.25|22166.9|22086.9|22164.3|22084.3|10
1731971320000|2024-11-18 23:08:40|22164.23|22084.23|22164.37|22084.37|22164.66|22084.66|22163.52|22083.52|10
1731971330000|2024-11-18 23:08:50|22164.34|22084.34|22159.52|22079.52|22164.36|22084.36|22159.52|22079.52|10
1731971340000|2024-11-18 23:09:00|22159.26|22079.26|22158.73|22078.73|22159.26|22079.26|22157.64|22077.64|10
1731971350000|2024-11-18 23:09:10|22158.74|22078.74|22163.02|22083.02|22163.22|22083.22|22158.74|22078.74|9
1731971360000|2024-11-18 23:09:20|22162.72|22082.72|22164.27|22084.27|22164.32|22084.32|22162.72|22082.72|10
1731971370000|2024-11-18 23:09:30|22164.73|22084.73|22162.34|22082.34|22164.89|22084.89|22162.34|22082.34|10
1731971380000|2024-11-18 23:09:40|22161.85|22081.85|22158.43|22078.43|22161.85|22081.85|22158.43|22078.43|10
1731971390000|2024-11-18 23:09:50|22158.31|22078.31|22157.77|22077.77|22158.61|22078.61|22157.51|22077.51|10
1731971400000|2024-11-18 23:10:00|22156.68|22076.68|22154.3|22074.3|22156.88|22076.88|22154.3|22074.3|10
1731971410000|2024-11-18 23:10:10|22149.63|22069.63|22146.15|22066.15|22149.63|22069.63|22145|22065|10
1731971420000|2024-11-18 23:10:20|22144.67|22064.67|22141.51|22061.51|22144.67|22064.67|22141.51|22061.51|10
1731971430000|2024-11-18 23:10:30|22142.19|22062.19|22139.26|22059.26|22142.19|22062.19|22139.05|22059.05|10
1731971440000|2024-11-18 23:10:40|22139.06|22059.06|22131.18|22051.18|22139.06|22059.06|22131.18|22051.18|10
1731971450000|2024-11-18 23:10:50|22130.99|22050.99|22130.42|22050.42|22132.34|22052.34|22130.39|22050.39|9
1731971460000|2024-11-18 23:11:00|22130.37|22050.37|22127.29|22047.29|22131.3|22051.3|22126.71|22046.71|10
1731971470000|2024-11-18 23:11:10|22126.19|22046.19|22124.13|22044.13|22126.19|22046.19|22124.13|22044.13|10
1731971480000|2024-11-18 23:11:20|22124.16|22044.16|22131.35|22051.35|22131.35|22051.35|22124.16|22044.16|10
1731971490000|2024-11-18 23:11:30|22131.07|22051.07|22135.52|22055.52|22135.59|22055.59|22131.07|22051.07|10
1731971500000|2024-11-18 23:11:40|22135.5|22055.5|22142.29|22062.29|22142.29|22062.29|22135.5|22055.5|10
1731971510000|2024-11-18 23:11:50|22142.71|22062.71|22141.8|22061.8|22143.28|22063.28|22141.58|22061.58|10
1731971520000|2024-11-18 23:12:00|22142.33|22062.33|22142.34|22062.34|22143.03|22063.03|22142.33|22062.33|10
1731971530000|2024-11-18 23:12:10|22142.59|22062.59|22138.01|22058.01|22143.62|22063.62|22138.01|22058.01|10
1731971540000|2024-11-18 23:12:20|22136.9|22056.9|22137.53|22057.53|22137.56|22057.56|22136.03|22056.03|10
1731971550000|2024-11-18 23:12:30|22136.78|22056.78|22130.91|22050.91|22136.78|22056.78|22130.7|22050.7|10
1731971560000|2024-11-18 23:12:40|22130.96|22050.96|22132.2|22052.2|22132.2|22052.2|22130.16|22050.16|10
1731971570000|2024-11-18 23:12:50|22132.41|22052.41|22132.21|22052.21|22132.66|22052.66|22131.07|22051.07|10
1731971580000|2024-11-18 23:13:00|22132.01|22052.01|22133.74|22053.74|22133.74|22053.74|22131.83|22051.83|10
1731971590000|2024-11-18 23:13:10|22132.47|22052.47|22141.11|22061.11|22141.11|22061.11|22132.47|22052.47|10
1731971600000|2024-11-18 23:13:20|22143.55|22063.55|22146.38|22066.38|22146.92|22066.92|22143.55|22063.55|10
1731971610000|2024-11-18 23:13:30|22146.87|22066.87|22151.5|22071.5|22154|22074|22146.87|22066.87|10
1731971620000|2024-11-18 23:13:40|22151.91|22071.91|22150.76|22070.76|22152|22072|22150.58|22070.58|10
1731971630000|2024-11-18 23:13:50|22150.94|22070.94|22148.38|22068.38|22150.94|22070.94|22147.59|22067.59|10
1731971640000|2024-11-18 23:14:00|22147.4|22067.4|22150.72|22070.72|22150.72|22070.72|22147.39|22067.39|10
1731971650000|2024-11-18 23:14:10|22150.25|22070.25|22147.76|22067.76|22150.25|22070.25|22147.76|22067.76|9
1731971660000|2024-11-18 23:14:20|22146.51|22066.51|22149.38|22069.38|22149.38|22069.38|22146.07|22066.07|10
1731971670000|2024-11-18 23:14:30|22149.5|22069.5|22158.2|22078.2|22158.2|22078.2|22149.5|22069.5|10
1731971680000|2024-11-18 23:14:40|22157.69|22077.69|22158.91|22078.91|22158.91|22078.91|22157.61|22077.61|10
1731971690000|2024-11-18 23:14:50|22158.66|22078.66|22159.42|22079.42|22159.42|22079.42|22157.26|22077.26|10
1731971700000|2024-11-18 23:15:00|22159.4|22079.4|22159.41|22079.41|22159.71|22079.71|22158.76|22078.76|9
1731971710000|2024-11-18 23:15:10|22160.08|22080.08|22160.24|22080.24|22161.15|22081.15|22159.55|22079.55|10
1731971720000|2024-11-18 23:15:20|22164.86|22084.86|22166.72|22086.72|22167.63|22087.63|22164.86|22084.86|9
1731971730000|2024-11-18 23:15:30|22166.95|22086.95|22164.3|22084.3|22166.95|22086.95|22163.24|22083.24|10
1731971740000|2024-11-18 23:15:40|22163.27|22083.27|22159.44|22079.44|22163.34|22083.34|22159.44|22079.44|10
1731971750000|2024-11-18 23:15:50|22159.51|22079.51|22157.51|22077.51|22159.51|22079.51|22156.92|22076.92|10
1731971760000|2024-11-18 23:16:00|22156.5|22076.5|22151.88|22071.88|22156.65|22076.65|22151.88|22071.88|10
1731971770000|2024-11-18 23:16:10|22151.45|22071.45|22154.41|22074.41|22154.41|22074.41|22151.38|22071.38|10
1731971780000|2024-11-18 23:16:20|22154.29|22074.29|22153|22073|22154.49|22074.49|22151.66|22071.66|10
1731971790000|2024-11-18 23:16:30|22152.47|22072.47|22154.35|22074.35|22154.35|22074.35|22151.9|22071.9|10
1731971800000|2024-11-18 23:16:40|22154.55|22074.55|22149.58|22069.58|22154.55|22074.55|22149.58|22069.58|10
1731971810000|2024-11-18 23:16:50|22148.74|22068.74|22148.16|22068.16|22149.76|22069.76|22148.1|22068.1|10
1731971820000|2024-11-18 23:17:00|22148.25|22068.25|22138.25|22058.25|22148.25|22068.25|22138.25|22058.25|10
1731971830000|2024-11-18 23:17:10|22138.15|22058.15|22143.81|22063.81|22145.94|22065.94|22138.15|22058.15|8
1731971840000|2024-11-18 23:17:20|22143.57|22063.57|22139.6|22059.6|22143.57|22063.57|22139.6|22059.6|10
1731971850000|2024-11-18 23:17:30|22139.52|22059.52|22135.42|22055.42|22139.52|22059.52|22134.89|22054.89|10
1731971860000|2024-11-18 23:17:40|22135.59|22055.59|22137.53|22057.53|22137.8|22057.8|22135.59|22055.59|9
1731971870000|2024-11-18 23:17:50|22137.29|22057.29|22128.82|22048.82|22137.29|22057.29|22128.74|22048.74|10
1731971880000|2024-11-18 23:18:00|22127.88|22047.88|22129.06|22049.06|22129.06|22049.06|22126.78|22046.78|10
1731971890000|2024-11-18 23:18:10|22128.98|22048.98|22131.15|22051.15|22131.15|22051.15|22128.98|22048.98|10
1731971900000|2024-11-18 23:18:20|22131.32|22051.32|22133.16|22053.16|22133.16|22053.16|22130.99|22050.99|9
1731971910000|2024-11-18 23:18:30|22132.97|22052.97|22130.38|22050.38|22133.27|22053.27|22130.38|22050.38|10
1731971920000|2024-11-18 23:18:40|22130.01|22050.01|22129.75|22049.75|22130.3|22050.3|22129.07|22049.07|10
1731971930000|2024-11-18 23:18:50|22129.5|22049.5|22122.51|22042.51|22129.5|22049.5|22122.51|22042.51|10
1731971940000|2024-11-18 23:19:00|22122.58|22042.58|22115.94|22035.94|22122.58|22042.58|22115.79|22035.79|10
1731971950000|2024-11-18 23:19:10|22116.89|22036.89|22120.71|22040.71|22120.71|22040.71|22116.77|22036.77|10
1731971960000|2024-11-18 23:19:20|22121.03|22041.03|22121.83|22041.83|22121.83|22041.83|22120.59|22040.59|10
1731971970000|2024-11-18 23:19:30|22123.09|22043.09|22123.93|22043.93|22124.07|22044.07|22122.98|22042.98|10
1731971980000|2024-11-18 23:19:40|22123.71|22043.71|22118.32|22038.32|22123.71|22043.71|22118.32|22038.32|10
1731971990000|2024-11-18 23:19:50|22118.29|22038.29|22113.78|22033.78|22118.29|22038.29|22113.78|22033.78|10
1731972000000|2024-11-18 23:20:00|22113.44|22033.44|22113.13|22033.13|22113.44|22033.44|22111.37|22031.37|10
1731972010000|2024-11-18 23:20:10|22111.36|22031.36|22104.67|22024.67|22111.36|22031.36|22104.67|22024.67|10
1731972020000|2024-11-18 23:20:20|22104.56|22024.56|22098.96|22018.96|22104.56|22024.56|22098.96|22018.96|10
1731972030000|2024-11-18 23:20:30|22096.12|22016.12|22090.38|22010.38|22096.12|22016.12|22090.38|22010.38|10
1731972040000|2024-11-18 23:20:40|22090.3|22010.3|22087.29|22007.29|22090.3|22010.3|22087.29|22007.29|10
1731972050000|2024-11-18 23:20:50|22085.92|22005.92|22085.93|22005.93|22086.73|22006.73|22084.25|22004.25|10
1731972060000|2024-11-18 23:21:00|22085.29|22005.29|22086.54|22006.54|22086.61|22006.61|22084.51|22004.51|10
1731972070000|2024-11-18 23:21:10|22086.99|22006.99|22093.31|22013.31|22094.19|22014.19|22086.99|22006.99|10
1731972080000|2024-11-18 23:21:20|22093.3|22013.3|22093.36|22013.36|22093.63|22013.63|22092.5|22012.5|10
1731972090000|2024-11-18 23:21:30|22093.15|22013.15|22094.06|22014.06|22094.23|22014.23|22092.84|22012.84|10
1731972100000|2024-11-18 23:21:40|22094.04|22014.04|22094.66|22014.66|22094.66|22014.66|22093.2|22013.2|10
1731972110000|2024-11-18 23:21:50|22094.23|22014.23|22091.48|22011.48|22094.65|22014.65|22091.48|22011.48|10
1731972120000|2024-11-18 23:22:00|22092.61|22012.61|22087.23|22007.23|22092.79|22012.79|22087.23|22007.23|10
1731972130000|2024-11-18 23:22:10|22086.29|22006.29|22083.36|22003.36|22086.29|22006.29|22083.36|22003.36|10
1731972140000|2024-11-18 23:22:20|22083.64|22003.64|22083.31|22003.31|22083.64|22003.64|22081.6|22001.6|10
1731972150000|2024-11-18 23:22:30|22082.22|22002.22|22084.96|22004.96|22084.96|22004.96|22080.53|22000.53|10
1731972160000|2024-11-18 23:22:40|22085.65|22005.65|22086.84|22006.84|22087.43|22007.43|22085.65|22005.65|10
1731972170000|2024-11-18 23:22:50|22086.65|22006.65|22090.93|22010.93|22090.93|22010.93|22086.59|22006.59|10
1731972180000|2024-11-18 23:23:00|22091.61|22011.61|22089.09|22009.09|22091.61|22011.61|22087.37|22007.37|10
1731972190000|2024-11-18 23:23:10|22087.18|22007.18|22086.64|22006.64|22087.18|22007.18|22085.32|22005.32|10
1731972200000|2024-11-18 23:23:20|22086.4|22006.4|22088.74|22008.74|22088.74|22008.74|22085.91|22005.91|10
1731972210000|2024-11-18 23:23:30|22088.77|22008.77|22081.47|22001.47|22088.77|22008.77|22081.47|22001.47|10
1731972220000|2024-11-18 23:23:40|22081.81|22001.81|22081.07|22001.07|22082.38|22002.38|22080.97|22000.97|10
1731972230000|2024-11-18 23:23:50|22081.12|22001.12|22078.85|21998.85|22081.29|22001.29|22078.85|21998.85|9
1731972240000|2024-11-18 23:24:00|22078.24|21998.24|22076.04|21996.04|22078.24|21998.24|22074.62|21994.62|10
1731972250000|2024-11-18 23:24:10|22075.91|21995.91|22074.13|21994.13|22075.91|21995.91|22072.82|21992.82|10
1731972260000|2024-11-18 23:24:20|22074.59|21994.59|22071.54|21991.54|22074.7|21994.7|22071.5|21991.5|10
1731972270000|2024-11-18 23:24:30|22071.77|21991.77|22070.5|21990.5|22071.87|21991.87|22070.5|21990.5|10
1731972280000|2024-11-18 23:24:40|22070.76|21990.76|22066.05|21986.05|22070.76|21990.76|22066.05|21986.05|9
1731972290000|2024-11-18 23:24:50|22070.91|21990.91|22065.37|21985.37|22070.91|21990.91|22065.37|21985.37|10
1731972300000|2024-11-18 23:25:00|22065.57|21985.57|22065.83|21985.83|22066.39|21986.39|22065.28|21985.28|9
1731972310000|2024-11-18 23:25:10|22064.84|21984.84|22065.17|21985.17|22065.26|21985.26|22062.11|21982.11|10
1731972320000|2024-11-18 23:25:20|22064.68|21984.68|22064.51|21984.51|22064.68|21984.68|22062.69|21982.69|10
1731972330000|2024-11-18 23:25:30|22064.45|21984.45|22064.33|21984.33|22065.5|21985.5|22064|21984|10
1731972340000|2024-11-18 23:25:40|22063.98|21983.98|22063.84|21983.84|22063.98|21983.98|22060.8|21980.8|10
1731972350000|2024-11-18 23:25:50|22064.03|21984.03|22055.06|21975.06|22064.03|21984.03|22053.78|21973.78|10
1731972360000|2024-11-18 23:26:00|22054.73|21974.73|22055.99|21975.99|22057.28|21977.28|22054.6|21974.6|10
1731972370000|2024-11-18 23:26:10|22056.34|21976.34|22057.04|21977.04|22057.06|21977.06|22056.16|21976.16|10
1731972380000|2024-11-18 23:26:20|22058.72|21978.72|22061.75|21981.75|22061.75|21981.75|22058.72|21978.72|10
1731972390000|2024-11-18 23:26:30|22061.9|21981.9|22058.19|21978.19|22062.08|21982.08|22058.19|21978.19|10
1731972400000|2024-11-18 23:26:40|22057.68|21977.68|22050.5|21970.5|22057.68|21977.68|22048.85|21968.85|9
1731972410000|2024-11-18 23:26:50|22048.56|21968.56|22046.03|21966.03|22048.56|21968.56|22045.18|21965.18|10
1731972420000|2024-11-18 23:27:00|22045.9|21965.9|22047.71|21967.71|22047.71|21967.71|22045.9|21965.9|10
1731972430000|2024-11-18 23:27:10|22047.98|21967.98|22044.58|21964.58|22047.98|21967.98|22044.5|21964.5|10
1731972440000|2024-11-18 23:27:20|22044.63|21964.63|22037.14|21957.14|22044.63|21964.63|22037.14|21957.14|10
1731972450000|2024-11-18 23:27:30|22036.81|21956.81|22037.57|21957.57|22038.04|21958.04|22036.81|21956.81|10
1731972460000|2024-11-18 23:27:40|22038.5|21958.5|22040.83|21960.83|22041.11|21961.11|22038.31|21958.31|10
1731972470000|2024-11-18 23:27:50|22041.23|21961.23|22041.21|21961.21|22041.88|21961.88|22040.9|21960.9|10
1731972480000|2024-11-18 23:28:00|22041.17|21961.17|22039.98|21959.98|22043.71|21963.71|22039.98|21959.98|10
1731972490000|2024-11-18 23:28:10|22040.1|21960.1|22039.81|21959.81|22040.51|21960.51|22039|21959|10
1731972500000|2024-11-18 23:28:20|22039.78|21959.78|22045.35|21965.35|22045.65|21965.65|22039.78|21959.78|10
1731972510000|2024-11-18 23:28:30|22046.21|21966.21|22046.94|21966.94|22047.09|21967.09|22045.94|21965.94|10
1731972520000|2024-11-18 23:28:40|22046.19|21966.19|22042.01|21962.01|22046.19|21966.19|22042.01|21962.01|10
1731972530000|2024-11-18 23:28:50|22041.83|21961.83|22038.84|21958.84|22041.83|21961.83|22038.84|21958.84|10
1731972540000|2024-11-18 23:29:00|22038.89|21958.89|22037.08|21957.08|22039.71|21959.71|22037.08|21957.08|10
1731972550000|2024-11-18 23:29:10|22037.26|21957.26|22035.58|21955.58|22037.26|21957.26|22034.09|21954.09|10
1731972560000|2024-11-18 23:29:20|22035.43|21955.43|22037.48|21957.48|22038.56|21958.56|22035.43|21955.43|10
1731972570000|2024-11-18 23:29:30|22037.64|21957.64|22039.68|21959.68|22039.68|21959.68|22036.97|21956.97|10
1731972580000|2024-11-18 23:29:40|22040.44|21960.44|22047.59|21967.59|22047.59|21967.59|22040.44|21960.44|10
1731972590000|2024-11-18 23:29:50|22047.92|21967.92|22045.38|21965.38|22047.92|21967.92|22045.38|21965.38|10
1731972600000|2024-11-18 23:30:00|22045.86|21965.86|22052.83|21972.83|22052.88|21972.88|22045.86|21965.86|10
1731972610000|2024-11-18 23:30:10|22053.77|21973.77|22052.6|21972.6|22055.36|21975.36|22052.6|21972.6|10
1731972620000|2024-11-18 23:30:20|22052.02|21972.02|22051.7|21971.7|22052.02|21972.02|22050.82|21970.82|10
1731972630000|2024-11-18 23:30:30|22050.18|21970.18|22051.73|21971.73|22053.27|21973.27|22050.18|21970.18|10
1731972640000|2024-11-18 23:30:40|22052.27|21972.27|22054.53|21974.53|22054.53|21974.53|22051.01|21971.01|10
1731972650000|2024-11-18 23:30:50|22055.37|21975.37|22064.81|21984.81|22064.81|21984.81|22055.37|21975.37|10
1731972660000|2024-11-18 23:31:00|22064.72|21984.72|22078.92|21998.92|22078.92|21998.92|22064.72|21984.72|10
1731972670000|2024-11-18 23:31:10|22080.64|22000.64|22081.17|22001.17|22082.53|22002.53|22079.96|21999.96|10
1731972680000|2024-11-18 23:31:20|22082.1|22002.1|22089.31|22009.31|22090.25|22010.25|22082.1|22002.1|10
1731972690000|2024-11-18 23:31:30|22089.8|22009.8|22093|22013|22093|22013|22089.21|22009.21|10
1731972700000|2024-11-18 23:31:40|22094.79|22014.79|22095.69|22015.69|22095.69|22015.69|22093.29|22013.29|10
1731972710000|2024-11-18 23:31:50|22096.05|22016.05|22094.35|22014.35|22097.02|22017.02|22094.35|22014.35|9
1731972720000|2024-11-18 23:32:00|22094.4|22014.4|22098.34|22018.34|22098.34|22018.34|22093.44|22013.44|10
1731972730000|2024-11-18 23:32:10|22098.6|22018.6|22104.29|22024.29|22105.08|22025.08|22098.6|22018.6|10
1731972740000|2024-11-18 23:32:20|22103.35|22023.35|22104.17|22024.17|22107.18|22027.18|22102.89|22022.89|10
1731972750000|2024-11-18 23:32:30|22103.63|22023.63|22098.75|22018.75|22103.74|22023.74|22098.75|22018.75|10
1731972760000|2024-11-18 23:32:40|22099.13|22019.13|22103.23|22023.23|22104.46|22024.46|22099.13|22019.13|10
1731972770000|2024-11-18 23:32:50|22103.56|22023.56|22103.73|22023.73|22103.73|22023.73|22101.26|22021.26|10
1731972780000|2024-11-18 23:33:00|22103.14|22023.14|22109.18|22029.18|22109.18|22029.18|22103.09|22023.09|10
1731972790000|2024-11-18 23:33:10|22109.04|22029.04|22107.58|22027.58|22109.04|22029.04|22107.15|22027.15|10
1731972800000|2024-11-18 23:33:20|22106.9|22026.9|22115.06|22035.06|22115.06|22035.06|22106.9|22026.9|10
1731972810000|2024-11-18 23:33:30|22115.09|22035.09|22123.25|22043.25|22123.25|22043.25|22115.09|22035.09|10
1731972820000|2024-11-18 23:33:40|22123.71|22043.71|22128.1|22048.1|22128.1|22048.1|22123.71|22043.71|10
1731972830000|2024-11-18 23:33:50|22128.48|22048.48|22128.58|22048.58|22131.22|22051.22|22127.73|22047.73|10
1731972840000|2024-11-18 23:34:00|22128.6|22048.6|22134.87|22054.87|22135.05|22055.05|22128.6|22048.6|10
1731972850000|2024-11-18 23:34:10|22135.01|22055.01|22138.16|22058.16|22138.16|22058.16|22132.79|22052.79|10
1731972860000|2024-11-18 23:34:20|22139.18|22059.18|22144.85|22064.85|22148.09|22068.09|22139.18|22059.18|10
1731972870000|2024-11-18 23:34:30|22144.29|22064.29|22146.56|22066.56|22148.35|22068.35|22143.06|22063.06|9
1731972880000|2024-11-18 23:34:40|22147.15|22067.15|22165.26|22085.26|22165.26|22085.26|22147.15|22067.15|10
1731972890000|2024-11-18 23:34:50|22165.66|22085.66|22166.57|22086.57|22166.62|22086.62|22164.77|22084.77|10
1731972900000|2024-11-18 23:35:00|22167.31|22087.31|22169.48|22089.48|22174.98|22094.98|22167.25|22087.25|10
1731972910000|2024-11-18 23:35:10|22168.06|22088.06|22162.39|22082.39|22168.46|22088.46|22162.39|22082.39|10
1731972920000|2024-11-18 23:35:20|22161.15|22081.15|22159.61|22079.61|22161.77|22081.77|22157.04|22077.04|10
1731972930000|2024-11-18 23:35:30|22159.27|22079.27|22159.44|22079.44|22161.63|22081.63|22159.27|22079.27|10
1731972940000|2024-11-18 23:35:40|22159.56|22079.56|22156.79|22076.79|22159.56|22079.56|22156.73|22076.73|10
1731972950000|2024-11-18 23:35:50|22156.68|22076.68|22158.42|22078.42|22159.93|22079.93|22156.68|22076.68|10
1731972960000|2024-11-18 23:36:00|22157.55|22077.55|22146.64|22066.64|22157.55|22077.55|22146.64|22066.64|10
1731972970000|2024-11-18 23:36:10|22145.24|22065.24|22137.07|22057.07|22145.24|22065.24|22136.23|22056.23|10
1731972980000|2024-11-18 23:36:20|22136.42|22056.42|22143.31|22063.31|22143.31|22063.31|22136|22056|10
1731972990000|2024-11-18 23:36:30|22144.95|22064.95|22148.48|22068.48|22148.48|22068.48|22144.95|22064.95|10
1731973000000|2024-11-18 23:36:40|22147.93|22067.93|22144.4|22064.4|22147.93|22067.93|22144.4|22064.4|10
1731973010000|2024-11-18 23:36:50|22146.6|22066.6|22151.34|22071.34|22151.93|22071.93|22145.72|22065.72|10
1731973020000|2024-11-18 23:37:00|22151.64|22071.64|22160.75|22080.75|22160.75|22080.75|22151.64|22071.64|10
1731973030000|2024-11-18 23:37:10|22160.74|22080.74|22162.96|22082.96|22163.46|22083.46|22160.74|22080.74|10
1731973040000|2024-11-18 23:37:20|22163.73|22083.73|22164.91|22084.91|22164.91|22084.91|22161.84|22081.84|10
1731973050000|2024-11-18 23:37:30|22164.44|22084.44|22164.59|22084.59|22164.73|22084.73|22161.39|22081.39|10
1731973060000|2024-11-18 23:37:40|22165.97|22085.97|22166.35|22086.35|22167.84|22087.84|22165.97|22085.97|10
1731973070000|2024-11-18 23:37:50|22166.66|22086.66|22168.7|22088.7|22168.7|22088.7|22166.66|22086.66|10
1731973080000|2024-11-18 23:38:00|22169.08|22089.08|22172.97|22092.97|22173.16|22093.16|22169.08|22089.08|10
1731973090000|2024-11-18 23:38:10|22172.37|22092.37|22172.3|22092.3|22173.24|22093.24|22171.57|22091.57|10
1731973100000|2024-11-18 23:38:20|22172.03|22092.03|22172.92|22092.92|22173.02|22093.02|22171.89|22091.89|10
1731973110000|2024-11-18 23:38:30|22172.77|22092.77|22171.25|22091.25|22173.97|22093.97|22170.91|22090.91|10
1731973120000|2024-11-18 23:38:40|22178.25|22098.25|22175.02|22095.02|22178.25|22098.25|22175.02|22095.02|10
1731973130000|2024-11-18 23:38:50|22175.01|22095.01|22178.03|22098.03|22178.29|22098.29|22174.9|22094.9|10
1731973140000|2024-11-18 23:39:00|22178.22|22098.22|22177.71|22097.71|22178.36|22098.36|22177.09|22097.09|10
1731973150000|2024-11-18 23:39:10|22179.41|22099.41|22185.77|22105.77|22186.86|22106.86|22179.41|22099.41|10
1731973160000|2024-11-18 23:39:20|22184.97|22104.97|22182.25|22102.25|22184.97|22104.97|22182.25|22102.25|10
1731973170000|2024-11-18 23:39:30|22182.33|22102.33|22187.2|22107.2|22187.2|22107.2|22182.33|22102.33|10
1731973180000|2024-11-18 23:39:40|22186.83|22106.83|22188.65|22108.65|22188.65|22108.65|22186.22|22106.22|10
1731973190000|2024-11-18 23:39:50|22189.26|22109.26|22189.6|22109.6|22189.88|22109.88|22188.8|22108.8|10
1731973200000|2024-11-18 23:40:00|22190.32|22110.32|22192.93|22112.93|22192.93|22112.93|22189.67|22109.67|10
1731973210000|2024-11-18 23:40:10|22194.18|22114.18|22200.44|22120.44|22200.44|22120.44|22194.18|22114.18|10
1731973220000|2024-11-18 23:40:20|22200.49|22120.49|22200.72|22120.72|22200.72|22120.72|22199.34|22119.34|9
1731973230000|2024-11-18 23:40:30|22200.63|22120.63|22202.11|22122.11|22202.11|22122.11|22200.12|22120.12|10
1731973240000|2024-11-18 23:40:40|22205.13|22125.13|22201.64|22121.64|22205.45|22125.45|22201.64|22121.64|10
1731973250000|2024-11-18 23:40:50|22201.06|22121.06|22202.35|22122.35|22202.35|22122.35|22200.07|22120.07|10
1731973260000|2024-11-18 23:41:00|22201.57|22121.57|22202.77|22122.77|22203.09|22123.09|22200.6|22120.6|9
1731973270000|2024-11-18 23:41:10|22196.41|22116.41|22202.02|22122.02|22203.22|22123.22|22196.41|22116.41|10
1731973280000|2024-11-18 23:41:20|22203.33|22123.33|22210.82|22130.82|22210.82|22130.82|22203.33|22123.33|10
1731973290000|2024-11-18 23:41:30|22211.27|22131.27|22210.59|22130.59|22212.64|22132.64|22210.37|22130.37|10
1731973300000|2024-11-18 23:41:40|22209.88|22129.88|22212.38|22132.38|22213.27|22133.27|22209.88|22129.88|10
1731973310000|2024-11-18 23:41:50|22212.41|22132.41|22210.02|22130.02|22212.41|22132.41|22210.01|22130.01|10
1731973320000|2024-11-18 23:42:00|22209.78|22129.78|22210.65|22130.65|22210.81|22130.81|22209.52|22129.52|10
1731973330000|2024-11-18 23:42:10|22211.44|22131.44|22212.88|22132.88|22212.88|22132.88|22211.44|22131.44|10
1731973340000|2024-11-18 23:42:20|22212.73|22132.73|22216.18|22136.18|22216.18|22136.18|22212.17|22132.17|10
1731973350000|2024-11-18 23:42:30|22217.73|22137.73|22218.99|22138.99|22218.99|22138.99|22217.73|22137.73|10
1731973360000|2024-11-18 23:42:40|22219|22139|22217.04|22137.04|22219.19|22139.19|22217.04|22137.04|10
1731973370000|2024-11-18 23:42:50|22216.73|22136.73|22215.6|22135.6|22216.73|22136.73|22214.92|22134.92|10
1731973380000|2024-11-18 23:43:00|22215.71|22135.71|22216.43|22136.43|22216.43|22136.43|22214.47|22134.47|10
1731973390000|2024-11-18 23:43:10|22216.24|22136.24|22217.91|22137.91|22218.46|22138.46|22216.24|22136.24|10
1731973400000|2024-11-18 23:43:20|22218.2|22138.2|22216.08|22136.08|22218.2|22138.2|22215.09|22135.09|10
1731973410000|2024-11-18 23:43:30|22216.27|22136.27|22211.01|22131.01|22216.27|22136.27|22210.63|22130.63|10
1731973420000|2024-11-18 23:43:40|22211.08|22131.08|22215.9|22135.9|22215.9|22135.9|22211.08|22131.08|10
1731973430000|2024-11-18 23:43:50|22215.89|22135.89|22216.18|22136.18|22216.29|22136.29|22214.99|22134.99|10
1731973440000|2024-11-18 23:44:00|22216.64|22136.64|22217.58|22137.58|22217.71|22137.71|22216.64|22136.64|10
1731973450000|2024-11-18 23:44:10|22216.8|22136.8|22218.97|22138.97|22222.95|22142.95|22216.8|22136.8|10
1731973460000|2024-11-18 23:44:20|22218.98|22138.98|22215.75|22135.75|22218.98|22138.98|22215.74|22135.74|10
1731973470000|2024-11-18 23:44:30|22215.83|22135.83|22212.95|22132.95|22216.17|22136.17|22212.95|22132.95|10
1731973480000|2024-11-18 23:44:40|22212.62|22132.62|22214.78|22134.78|22214.8|22134.8|22211.54|22131.54|10
1731973490000|2024-11-18 23:44:50|22215.46|22135.46|22215.57|22135.57|22215.73|22135.73|22214.57|22134.57|10
1731973500000|2024-11-18 23:45:00|22215.58|22135.58|22213.51|22133.51|22215.61|22135.61|22213.51|22133.51|10
1731973510000|2024-11-18 23:45:10|22214.04|22134.04|22213.96|22133.96|22214.16|22134.16|22212.53|22132.53|10
1731973520000|2024-11-18 23:45:20|22213.39|22133.39|22215.64|22135.64|22215.64|22135.64|22213.39|22133.39|9
1731973530000|2024-11-18 23:45:30|22216.44|22136.44|22223.01|22143.01|22223.01|22143.01|22216.44|22136.44|10
1731973540000|2024-11-18 23:45:40|22223.52|22143.52|22233.98|22153.98|22233.98|22153.98|22223.52|22143.52|10
1731973550000|2024-11-18 23:45:50|22233.34|22153.34|22231.9|22151.9|22233.34|22153.34|22230.63|22150.63|10
1731973560000|2024-11-18 23:46:00|22234.19|22154.19|22228.8|22148.8|22234.19|22154.19|22227.96|22147.96|10
1731973570000|2024-11-18 23:46:10|22227.74|22147.74|22222.82|22142.82|22227.74|22147.74|22222.82|22142.82|10
1731973580000|2024-11-18 23:46:20|22223.55|22143.55|22218.93|22138.93|22223.55|22143.55|22217.43|22137.43|10
1731973590000|2024-11-18 23:46:30|22218.66|22138.66|22216.42|22136.42|22220.88|22140.88|22216.42|22136.42|10
1731973600000|2024-11-18 23:46:40|22214.56|22134.56|22208.48|22128.48|22215.23|22135.23|22208.48|22128.48|10
1731973610000|2024-11-18 23:46:50|22208.38|22128.38|22214.9|22134.9|22214.9|22134.9|22207.6|22127.6|10
1731973620000|2024-11-18 23:47:00|22217.04|22137.04|22220.09|22140.09|22220.59|22140.59|22217.04|22137.04|10
1731973630000|2024-11-18 23:47:10|22220.08|22140.08|22221.04|22141.04|22221.82|22141.82|22219.35|22139.35|10
1731973640000|2024-11-18 23:47:20|22219.62|22139.62|22213.28|22133.28|22219.62|22139.62|22213.28|22133.28|10
1731973650000|2024-11-18 23:47:30|22213.1|22133.1|22217.64|22137.64|22217.64|22137.64|22210.22|22130.22|10
1731973660000|2024-11-18 23:47:40|22218.46|22138.46|22230.67|22150.67|22230.67|22150.67|22218.23|22138.23|10
1731973670000|2024-11-18 23:47:50|22229.73|22149.73|22226.77|22146.77|22229.73|22149.73|22224.73|22144.73|10
1731973680000|2024-11-18 23:48:00|22226.22|22146.22|22226.55|22146.55|22226.57|22146.57|22225.67|22145.67|10
1731973690000|2024-11-18 23:48:10|22227.18|22147.18|22225.99|22145.99|22227.58|22147.58|22225.4|22145.4|10
1731973700000|2024-11-18 23:48:20|22225.37|22145.37|22224.27|22144.27|22226.39|22146.39|22223.88|22143.88|10
1731973710000|2024-11-18 23:48:30|22223.39|22143.39|22222.51|22142.51|22223.39|22143.39|22219.68|22139.68|10
1731973720000|2024-11-18 23:48:40|22222.49|22142.49|22223.92|22143.92|22224.09|22144.09|22222.32|22142.32|10
1731973730000|2024-11-18 23:48:50|22224.36|22144.36|22229.54|22149.54|22232.09|22152.09|22224.36|22144.36|10
1731973740000|2024-11-18 23:49:00|22228.98|22148.98|22230.02|22150.02|22230.02|22150.02|22226.83|22146.83|10
1731973750000|2024-11-18 23:49:10|22231.43|22151.43|22236.97|22156.97|22236.97|22156.97|22231.43|22151.43|10
1731973760000|2024-11-18 23:49:20|22237.36|22157.36|22249.77|22169.77|22249.77|22169.77|22237.36|22157.36|10
1731973770000|2024-11-18 23:49:30|22249.35|22169.35|22250.08|22170.08|22250.08|22170.08|22247.79|22167.79|10
1731973780000|2024-11-18 23:49:40|22250.13|22170.13|22259.45|22179.45|22259.45|22179.45|22250.13|22170.13|10
1731973790000|2024-11-18 23:49:50|22258.93|22178.93|22262.53|22182.53|22262.53|22182.53|22258.93|22178.93|10
1731973800000|2024-11-18 23:50:00|22261.76|22181.76|22262.69|22182.69|22262.69|22182.69|22261.32|22181.32|10
1731973810000|2024-11-18 23:50:10|22263.81|22183.81|22262.7|22182.7|22264.42|22184.42|22262|22182|10
1731973820000|2024-11-18 23:50:20|22262.74|22182.74|22261.33|22181.33|22262.74|22182.74|22260.55|22180.55|10
1731973830000|2024-11-18 23:50:30|22261.08|22181.08|22260.52|22180.52|22262.4|22182.4|22260.52|22180.52|10
1731973840000|2024-11-18 23:50:40|22260.84|22180.84|22256.84|22176.84|22260.84|22180.84|22256.84|22176.84|10
1731973850000|2024-11-18 23:50:50|22256.82|22176.82|22257.92|22177.92|22258.11|22178.11|22255.97|22175.97|10
1731973860000|2024-11-18 23:51:00|22258.37|22178.37|22247.73|22167.73|22258.37|22178.37|22247.73|22167.73|10
1731973870000|2024-11-18 23:51:10|22248.06|22168.06|22240.3|22160.3|22248.06|22168.06|22239.88|22159.88|10
1731973880000|2024-11-18 23:51:20|22240.17|22160.17|22240.33|22160.33|22240.33|22160.33|22239.03|22159.03|10
1731973890000|2024-11-18 23:51:30|22239.68|22159.68|22249.04|22169.04|22249.04|22169.04|22239.68|22159.68|10
1731973900000|2024-11-18 23:51:40|22248.58|22168.58|22250.52|22170.52|22253.29|22173.29|22248.58|22168.58|10
1731973910000|2024-11-18 23:51:50|22250.95|22170.95|22249.55|22169.55|22251.07|22171.07|22249.55|22169.55|10
1731973920000|2024-11-18 23:52:00|22248.2|22168.2|22239.57|22159.57|22248.2|22168.2|22238.78|22158.78|10
1731973930000|2024-11-18 23:52:10|22239.72|22159.72|22236|22156|22239.96|22159.96|22233.46|22153.46|10
1731973940000|2024-11-18 23:52:20|22235.52|22155.52|22241.31|22161.31|22241.31|22161.31|22235.52|22155.52|10
1731973950000|2024-11-18 23:52:30|22240.01|22160.01|22236.45|22156.45|22240.01|22160.01|22235.95|22155.95|10
1731973960000|2024-11-18 23:52:40|22235.54|22155.54|22232.99|22152.99|22235.54|22155.54|22232.12|22152.12|10
1731973970000|2024-11-18 23:52:50|22233.18|22153.18|22235.66|22155.66|22236.32|22156.32|22233.18|22153.18|10
1731973980000|2024-11-18 23:53:00|22235.63|22155.63|22236.51|22156.51|22236.51|22156.51|22234.21|22154.21|10
1731973990000|2024-11-18 23:53:10|22236.92|22156.92|22240.34|22160.34|22240.4|22160.4|22236.92|22156.92|10
1731974000000|2024-11-18 23:53:20|22240.28|22160.28|22243.44|22163.44|22243.44|22163.44|22240.28|22160.28|10
1731974010000|2024-11-18 23:53:30|22243.48|22163.48|22251.77|22171.77|22253.44|22173.44|22243.48|22163.48|10
1731974020000|2024-11-18 23:53:40|22251.78|22171.78|22248.23|22168.23|22251.78|22171.78|22248.23|22168.23|10
1731974030000|2024-11-18 23:53:50|22247.66|22167.66|22248.04|22168.04|22251.15|22171.15|22247.32|22167.32|10
1731974040000|2024-11-18 23:54:00|22249.25|22169.25|22246.61|22166.61|22249.25|22169.25|22246.61|22166.61|10
1731974050000|2024-11-18 23:54:10|22247.29|22167.29|22237.68|22157.68|22247.91|22167.91|22237.68|22157.68|10
1731974060000|2024-11-18 23:54:20|22237.85|22157.85|22230.32|22150.32|22237.85|22157.85|22230.17|22150.17|10
1731974070000|2024-11-18 23:54:30|22230.96|22150.96|22228.11|22148.11|22230.96|22150.96|22226|22146|10
1731974080000|2024-11-18 23:54:40|22227.86|22147.86|22226.4|22146.4|22230.03|22150.03|22221.87|22141.87|10
1731974090000|2024-11-18 23:54:50|22227.78|22147.78|22231.04|22151.04|22231.04|22151.04|22227.78|22147.78|10
1731974100000|2024-11-18 23:55:00|22232.31|22152.31|22229.14|22149.14|22232.31|22152.31|22229.14|22149.14|10
1731974110000|2024-11-18 23:55:10|22226.34|22146.34|22215.86|22135.86|22226.34|22146.34|22215.86|22135.86|10
1731974120000|2024-11-18 23:55:20|22214.79|22134.79|22215.4|22135.4|22218.18|22138.18|22214.54|22134.54|10
1731974130000|2024-11-18 23:55:30|22215.71|22135.71|22212.82|22132.82|22215.71|22135.71|22211.79|22131.79|10
1731974140000|2024-11-18 23:55:40|22212.25|22132.25|22213.17|22133.17|22214.22|22134.22|22210.98|22130.98|10
1731974150000|2024-11-18 23:55:50|22212.4|22132.4|22210.58|22130.58|22212.4|22132.4|22210.11|22130.11|10
1731974160000|2024-11-18 23:56:00|22210.28|22130.28|22211.19|22131.19|22211.99|22131.99|22210.28|22130.28|10
1731974170000|2024-11-18 23:56:10|22212.54|22132.54|22210|22130|22212.54|22132.54|22210|22130|10
1731974180000|2024-11-18 23:56:20|22210.5|22130.5|22208.15|22128.15|22210.5|22130.5|22207.66|22127.66|10
1731974190000|2024-11-18 23:56:30|22208.02|22128.02|22203.2|22123.2|22208.02|22128.02|22201.56|22121.56|10
1731974200000|2024-11-18 23:56:40|22203.98|22123.98|22205.6|22125.6|22206.88|22126.88|22203.98|22123.98|10
1731974210000|2024-11-18 23:56:50|22205.25|22125.25|22208.72|22128.72|22208.72|22128.72|22204.46|22124.46|10
1731974220000|2024-11-18 23:57:00|22209.06|22129.06|22211.14|22131.14|22211.62|22131.62|22208.58|22128.58|10
1731974230000|2024-11-18 23:57:10|22211|22131|22213.96|22133.96|22214.47|22134.47|22211|22131|10
1731974240000|2024-11-18 23:57:20|22214.01|22134.01|22216.39|22136.39|22216.92|22136.92|22213.68|22133.68|10
1731974250000|2024-11-18 23:57:30|22216.23|22136.23|22213.43|22133.43|22216.52|22136.52|22213.4|22133.4|10
1731974260000|2024-11-18 23:57:40|22213.05|22133.05|22210.47|22130.47|22213.05|22133.05|22210.47|22130.47|10
1731974270000|2024-11-18 23:57:50|22210.54|22130.54|22210.1|22130.1|22211.08|22131.08|22210.02|22130.02|10
1731974280000|2024-11-18 23:58:00|22209.78|22129.78|22209.54|22129.54|22210.52|22130.52|22209.43|22129.43|10
1731974290000|2024-11-18 23:58:10|22209.29|22129.29|22211.7|22131.7|22211.86|22131.86|22209.22|22129.22|9
1731974300000|2024-11-18 23:58:20|22211.99|22131.99|22213.88|22133.88|22215.77|22135.77|22211.99|22131.99|10
1731974310000|2024-11-18 23:58:30|22213.31|22133.31|22218.85|22138.85|22218.85|22138.85|22213.31|22133.31|10
1731974320000|2024-11-18 23:58:40|22218.97|22138.97|22216.61|22136.61|22219.78|22139.78|22216.61|22136.61|10
1731974330000|2024-11-18 23:58:50|22219.23|22139.23|22218.84|22138.84|22220.56|22140.56|22218.84|22138.84|10
1731974340000|2024-11-18 23:59:00|22218.75|22138.75|22215.17|22135.17|22218.75|22138.75|22214.8|22134.8|10
1731974350000|2024-11-18 23:59:10|22215.55|22135.55|22217.25|22137.25|22217.25|22137.25|22213.99|22133.99|10
1731974360000|2024-11-18 23:59:20|22218.81|22138.81|22218.93|22138.93|22222.01|22142.01|22218.81|22138.81|10
1731974370000|2024-11-18 23:59:30|22218.35|22138.35|22219.42|22139.42|22219.42|22139.42|22218.26|22138.26|10
1731974380000|2024-11-18 23:59:40|22219.34|22139.34|22218.67|22138.67|22219.38|22139.38|22217.88|22137.88|10
1731974390000|2024-11-18 23:59:50|22218.76|22138.76|22220.29|22140.29|22220.29|22140.29|22218.52|22138.52|10
1731974400000|2024-11-19 00:00:00|22220.26|22140.26|22217.22|22137.22|22220.99|22140.99|22217.22|22137.22|10
1731974410000|2024-11-19 00:00:10|22215.85|22135.85|22213.81|22133.81|22216.35|22136.35|22213.7|22133.7|10
1731974420000|2024-11-19 00:00:20|22213.03|22133.03|22215.95|22135.95|22215.95|22135.95|22211.64|22131.64|10
1731974430000|2024-11-19 00:00:30|22217.01|22137.01|22218.85|22138.85|22219.53|22139.53|22217.01|22137.01|10
1731974440000|2024-11-19 00:00:40|22219|22139|22224.76|22144.76|22224.76|22144.76|22219|22139|10
1731974450000|2024-11-19 00:00:50|22224.54|22144.54|22223.71|22143.71|22224.54|22144.54|22222.41|22142.41|10
1731974460000|2024-11-19 00:01:00|22225.1|22145.1|22229.5|22149.5|22229.5|22149.5|22225.1|22145.1|10
1731974470000|2024-11-19 00:01:10|22227.82|22147.82|22227.19|22147.19|22228.19|22148.19|22225.51|22145.51|10
1731974480000|2024-11-19 00:01:20|22225.6|22145.6|22220.14|22140.14|22225.6|22145.6|22220.14|22140.14|10
1731974490000|2024-11-19 00:01:30|22219.09|22139.09|22202.37|22122.37|22219.09|22139.09|22202.37|22122.37|10
1731974500000|2024-11-19 00:01:40|22204.54|22124.54|22200.53|22120.53|22204.54|22124.54|22200.53|22120.53|10
1731974510000|2024-11-19 00:01:50|22200.55|22120.55|22196.02|22116.02|22200.55|22120.55|22196.02|22116.02|10
1731974520000|2024-11-19 00:02:00|22196.06|22116.06|22199.16|22119.16|22199.16|22119.16|22195.75|22115.75|10
1731974530000|2024-11-19 00:02:10|22199.38|22119.38|22205.08|22125.08|22205.08|22125.08|22199.34|22119.34|9
1731974540000|2024-11-19 00:02:20|22204.12|22124.12|22205.15|22125.15|22205.15|22125.15|22202.86|22122.86|10
1731974550000|2024-11-19 00:02:30|22204.73|22124.73|22198.27|22118.27|22205.5|22125.5|22198.05|22118.05|10
1731974560000|2024-11-19 00:02:40|22201.46|22121.46|22201.39|22121.39|22203.33|22123.33|22200.98|22120.98|10
1731974570000|2024-11-19 00:02:50|22201.97|22121.97|22206.16|22126.16|22206.16|22126.16|22201.67|22121.67|10
1731974580000|2024-11-19 00:03:00|22206.59|22126.59|22203.19|22123.19|22206.59|22126.59|22203.19|22123.19|10
1731974590000|2024-11-19 00:03:10|22202.52|22122.52|22197.87|22117.87|22203.76|22123.76|22197.87|22117.87|10
1731974600000|2024-11-19 00:03:20|22197|22117|22200.48|22120.48|22201.36|22121.36|22197|22117|10
1731974610000|2024-11-19 00:03:30|22201.53|22121.53|22196.22|22116.22|22201.54|22121.54|22196.05|22116.05|9
1731974620000|2024-11-19 00:03:40|22196.45|22116.45|22191.67|22111.67|22196.65|22116.65|22191.67|22111.67|10
1731974630000|2024-11-19 00:03:50|22191.78|22111.78|22194.26|22114.26|22194.26|22114.26|22191.05|22111.05|10
1731974640000|2024-11-19 00:04:00|22194.36|22114.36|22198.32|22118.32|22198.32|22118.32|22194.36|22114.36|10
1731974650000|2024-11-19 00:04:10|22198.26|22118.26|22202.45|22122.45|22202.91|22122.91|22198.26|22118.26|10
1731974660000|2024-11-19 00:04:20|22203.11|22123.11|22202.2|22122.2|22203.11|22123.11|22201.06|22121.06|10
1731974670000|2024-11-19 00:04:30|22202|22122|22204.08|22124.08|22204.08|22124.08|22201.42|22121.42|10
1731974680000|2024-11-19 00:04:40|22204.32|22124.32|22204.64|22124.64|22204.64|22124.64|22203.6|22123.6|10
1731974690000|2024-11-19 00:04:50|22204.82|22124.82|22200.78|22120.78|22204.82|22124.82|22200.78|22120.78|10
1731974700000|2024-11-19 00:05:00|22201.93|22121.93|22190.76|22110.76|22201.93|22121.93|22190.33|22110.33|9
1731974710000|2024-11-19 00:05:10|22189.11|22109.11|22177.47|22097.47|22189.11|22109.11|22177.47|22097.47|10
1731974720000|2024-11-19 00:05:20|22172.87|22092.87|22177.34|22097.34|22177.55|22097.55|22172.15|22092.15|10
1731974730000|2024-11-19 00:05:30|22177.48|22097.48|22178.15|22098.15|22178.68|22098.68|22177.34|22097.34|10
1731974740000|2024-11-19 00:05:40|22177.88|22097.88|22194.28|22114.28|22194.28|22114.28|22177.88|22097.88|10
1731974750000|2024-11-19 00:05:50|22197.01|22117.01|22198.04|22118.04|22199.93|22119.93|22197.01|22117.01|10
1731974760000|2024-11-19 00:06:00|22197.69|22117.69|22200.64|22120.64|22200.64|22120.64|22196.6|22116.6|10
1731974770000|2024-11-19 00:06:10|22202.15|22122.15|22214.21|22134.21|22214.21|22134.21|22202.15|22122.15|10
1731974780000|2024-11-19 00:06:20|22214.8|22134.8|22217.04|22137.04|22217.04|22137.04|22214.19|22134.19|10
1731974790000|2024-11-19 00:06:30|22216.96|22136.96|22218.66|22138.66|22219.7|22139.7|22216.96|22136.96|10
1731974800000|2024-11-19 00:06:40|22219.03|22139.03|22220.32|22140.32|22221.01|22141.01|22218.13|22138.13|10
1731974810000|2024-11-19 00:06:50|22228.08|22148.08|22227.6|22147.6|22229.8|22149.8|22227.22|22147.22|10
1731974820000|2024-11-19 00:07:00|22227.7|22147.7|22233.25|22153.25|22233.25|22153.25|22226.7|22146.7|9
1731974830000|2024-11-19 00:07:10|22232.66|22152.66|22233.76|22153.76|22234.89|22154.89|22232.66|22152.66|10
1731974840000|2024-11-19 00:07:20|22233.92|22153.92|22236.47|22156.47|22236.47|22156.47|22233.92|22153.92|10
1731974850000|2024-11-19 00:07:30|22236.49|22156.49|22236.26|22156.26|22236.49|22156.49|22234.63|22154.63|10
1731974860000|2024-11-19 00:07:40|22236.15|22156.15|22235.41|22155.41|22238.4|22158.4|22235.41|22155.41|10
1731974870000|2024-11-19 00:07:50|22236.37|22156.37|22238.69|22158.69|22238.69|22158.69|22235.99|22155.99|10
1731974880000|2024-11-19 00:08:00|22238.08|22158.08|22238.8|22158.8|22238.8|22158.8|22237.71|22157.71|10
1731974890000|2024-11-19 00:08:10|22238.85|22158.85|22230.71|22150.71|22238.85|22158.85|22230.71|22150.71|10
1731974900000|2024-11-19 00:08:20|22230.9|22150.9|22222.81|22142.81|22230.9|22150.9|22222.81|22142.81|10
1731974910000|2024-11-19 00:08:30|22222.34|22142.34|22214.88|22134.88|22222.34|22142.34|22214.88|22134.88|10
1731974920000|2024-11-19 00:08:40|22214.8|22134.8|22213.29|22133.29|22214.8|22134.8|22211.21|22131.21|10
1731974930000|2024-11-19 00:08:50|22213.19|22133.19|22214.69|22134.69|22214.72|22134.72|22212.98|22132.98|9
1731974940000|2024-11-19 00:09:00|22215.69|22135.69|22214.52|22134.52|22216.66|22136.66|22214.52|22134.52|10
1731974950000|2024-11-19 00:09:10|22215.08|22135.08|22214.53|22134.53|22215.44|22135.44|22213.62|22133.62|10
1731974960000|2024-11-19 00:09:20|22213.74|22133.74|22214.19|22134.19|22216.13|22136.13|22213.74|22133.74|9
1731974970000|2024-11-19 00:09:30|22214.47|22134.47|22207.97|22127.97|22214.47|22134.47|22207.97|22127.97|10
1731974980000|2024-11-19 00:09:40|22208.21|22128.21|22212.11|22132.11|22212.32|22132.32|22207.03|22127.03|10
1731974990000|2024-11-19 00:09:50|22212.38|22132.38|22218.38|22138.38|22218.38|22138.38|22212.38|22132.38|10
1731975000000|2024-11-19 00:10:00|22217.8|22137.8|22220.34|22140.34|22220.34|22140.34|22217.8|22137.8|10
1731975010000|2024-11-19 00:10:10|22220.17|22140.17|22216.9|22136.9|22220.17|22140.17|22216.9|22136.9|10
1731975020000|2024-11-19 00:10:20|22216.26|22136.26|22216.08|22136.08|22216.26|22136.26|22214.64|22134.64|10
1731975030000|2024-11-19 00:10:30|22216.26|22136.26|22210.23|22130.23|22216.26|22136.26|22210.23|22130.23|10
1731975040000|2024-11-19 00:10:40|22209.21|22129.21|22205.94|22125.94|22209.21|22129.21|22205.42|22125.42|10
1731975050000|2024-11-19 00:10:50|22205.56|22125.56|22205.77|22125.77|22206.43|22126.43|22205.13|22125.13|9
1731975060000|2024-11-19 00:11:00|22206.11|22126.11|22197.42|22117.42|22206.11|22126.11|22197.41|22117.41|10
1731975070000|2024-11-19 00:11:10|22194.85|22114.85|22187.29|22107.29|22194.85|22114.85|22187.29|22107.29|10
1731975080000|2024-11-19 00:11:20|22186.75|22106.75|22184.83|22104.83|22186.75|22106.75|22182.57|22102.57|9
1731975090000|2024-11-19 00:11:30|22184.8|22104.8|22186.77|22106.77|22186.77|22106.77|22183.77|22103.77|10
1731975100000|2024-11-19 00:11:40|22187.07|22107.07|22184.04|22104.04|22187.07|22107.07|22184.04|22104.04|10
1731975110000|2024-11-19 00:11:50|22183.94|22103.94|22176.75|22096.75|22184.3|22104.3|22176.75|22096.75|10
1731975120000|2024-11-19 00:12:00|22177.43|22097.43|22174.19|22094.19|22178.03|22098.03|22174.19|22094.19|10
1731975130000|2024-11-19 00:12:10|22172.59|22092.59|22169.02|22089.02|22172.59|22092.59|22169.02|22089.02|10
1731975140000|2024-11-19 00:12:20|22169.07|22089.07|22165.22|22085.22|22170.72|22090.72|22165.22|22085.22|10
1731975150000|2024-11-19 00:12:30|22164.74|22084.74|22162.67|22082.67|22164.74|22084.74|22162.11|22082.11|10
1731975160000|2024-11-19 00:12:40|22163.08|22083.08|22168|22088|22169.49|22089.49|22163.08|22083.08|10
1731975170000|2024-11-19 00:12:50|22167.7|22087.7|22167.5|22087.5|22169.59|22089.59|22167.03|22087.03|10
1731975180000|2024-11-19 00:13:00|22168.39|22088.39|22170.84|22090.84|22171.24|22091.24|22167.99|22087.99|10
1731975190000|2024-11-19 00:13:10|22170.07|22090.07|22170.1|22090.1|22170.89|22090.89|22169.34|22089.34|10
1731975200000|2024-11-19 00:13:20|22169.89|22089.89|22170.49|22090.49|22170.68|22090.68|22169.13|22089.13|10
1731975210000|2024-11-19 00:13:30|22170.53|22090.53|22177.44|22097.44|22177.44|22097.44|22170.53|22090.53|10
1731975220000|2024-11-19 00:13:40|22181.13|22101.13|22178.05|22098.05|22182.02|22102.02|22178.05|22098.05|10
1731975230000|2024-11-19 00:13:50|22178.32|22098.32|22174.18|22094.18|22178.32|22098.32|22172.87|22092.87|10
1731975240000|2024-11-19 00:14:00|22174.4|22094.4|22178.19|22098.19|22178.19|22098.19|22173.49|22093.49|10
1731975250000|2024-11-19 00:14:10|22178.04|22098.04|22179.1|22099.1|22180.05|22100.05|22178.04|22098.04|10
1731975260000|2024-11-19 00:14:20|22177.73|22097.73|22175.79|22095.79|22178.3|22098.3|22175.25|22095.25|10
1731975270000|2024-11-19 00:14:30|22174.58|22094.58|22176.06|22096.06|22176.28|22096.28|22174.58|22094.58|10
1731975280000|2024-11-19 00:14:40|22175.98|22095.98|22176.63|22096.63|22177.67|22097.67|22175.51|22095.51|9
1731975290000|2024-11-19 00:14:50|22176.8|22096.8|22173.93|22093.93|22177.09|22097.09|22173.93|22093.93|10
1731975300000|2024-11-19 00:15:00|22173.85|22093.85|22166.62|22086.62|22174.48|22094.48|22166.62|22086.62|10
1731975310000|2024-11-19 00:15:10|22166.68|22086.68|22160.21|22080.21|22166.68|22086.68|22160.21|22080.21|10
1731975320000|2024-11-19 00:15:20|22159.57|22079.57|22151.47|22071.47|22159.57|22079.57|22151.47|22071.47|10
1731975330000|2024-11-19 00:15:30|22151.02|22071.02|22147.1|22067.1|22151.02|22071.02|22145.84|22065.84|10
1731975340000|2024-11-19 00:15:40|22146.85|22066.85|22145.64|22065.64|22146.85|22066.85|22145.55|22065.55|10
1731975350000|2024-11-19 00:15:50|22138.24|22058.24|22138.93|22058.93|22138.93|22058.93|22136.1|22056.1|10
1731975360000|2024-11-19 00:16:00|22138.57|22058.57|22144.55|22064.55|22144.55|22064.55|22138.57|22058.57|10
1731975370000|2024-11-19 00:16:10|22144.58|22064.58|22145.48|22065.48|22146.71|22066.71|22143.83|22063.83|10
1731975380000|2024-11-19 00:16:20|22145.07|22065.07|22143.15|22063.15|22145.31|22065.31|22142.55|22062.55|10
1731975390000|2024-11-19 00:16:30|22141.31|22061.31|22134.72|22054.72|22141.31|22061.31|22134.72|22054.72|10
1731975400000|2024-11-19 00:16:40|22134.1|22054.1|22138.67|22058.67|22139.29|22059.29|22134.1|22054.1|10
1731975410000|2024-11-19 00:16:50|22138.69|22058.69|22140.32|22060.32|22140.32|22060.32|22138.69|22058.69|10
1731975420000|2024-11-19 00:17:00|22141.35|22061.35|22145.76|22065.76|22147.39|22067.39|22141.35|22061.35|10
1731975430000|2024-11-19 00:17:10|22143.95|22063.95|22150.77|22070.77|22151.81|22071.81|22143.95|22063.95|10
1731975440000|2024-11-19 00:17:20|22150.34|22070.34|22146.26|22066.26|22150.34|22070.34|22146.26|22066.26|10
1731975450000|2024-11-19 00:17:30|22146.44|22066.44|22151.53|22071.53|22152.04|22072.04|22146.44|22066.44|10
1731975460000|2024-11-19 00:17:40|22151.82|22071.82|22154.07|22074.07|22155.07|22075.07|22151.72|22071.72|10
1731975470000|2024-11-19 00:17:50|22154.97|22074.97|22159.1|22079.1|22159.88|22079.88|22154.97|22074.97|9
1731975480000|2024-11-19 00:18:00|22159.11|22079.11|22157.06|22077.06|22159.89|22079.89|22156.99|22076.99|10
1731975490000|2024-11-19 00:18:10|22157.78|22077.78|22156.05|22076.05|22157.78|22077.78|22155.82|22075.82|10
1731975500000|2024-11-19 00:18:20|22156|22076|22155.68|22075.68|22156.07|22076.07|22153.63|22073.63|10
1731975510000|2024-11-19 00:18:30|22156.18|22076.18|22160.12|22080.12|22160.12|22080.12|22155.71|22075.71|10
1731975520000|2024-11-19 00:18:40|22159.98|22079.98|22167.81|22087.81|22168.11|22088.11|22159.98|22079.98|10
1731975530000|2024-11-19 00:18:50|22167.71|22087.71|22170.18|22090.18|22171.8|22091.8|22167.7|22087.7|10
1731975540000|2024-11-19 00:19:00|22171.27|22091.27|22174.98|22094.98|22174.98|22094.98|22171.27|22091.27|10
1731975550000|2024-11-19 00:19:10|22175.49|22095.49|22170.33|22090.33|22175.61|22095.61|22169.96|22089.96|10
1731975560000|2024-11-19 00:19:20|22169.86|22089.86|22165.53|22085.53|22169.86|22089.86|22165.48|22085.48|10
1731975570000|2024-11-19 00:19:30|22165.98|22085.98|22165.94|22085.94|22166.93|22086.93|22165.94|22085.94|10
1731975580000|2024-11-19 00:19:40|22165.15|22085.15|22161.01|22081.01|22165.15|22085.15|22160.51|22080.51|10
1731975590000|2024-11-19 00:19:50|22161.07|22081.07|22162.21|22082.21|22162.9|22082.9|22161.07|22081.07|10
1731975600000|2024-11-19 00:20:00|22162.26|22082.26|22169.3|22089.3|22169.3|22089.3|22161.03|22081.03|10
1731975610000|2024-11-19 00:20:10|22169.67|22089.67|22168.49|22088.49|22169.87|22089.87|22168.49|22088.49|10
1731975620000|2024-11-19 00:20:20|22168.53|22088.53|22168.45|22088.45|22170.42|22090.42|22168.13|22088.13|10
1731975630000|2024-11-19 00:20:30|22169.32|22089.32|22172.37|22092.37|22173.46|22093.46|22169.25|22089.25|10
1731975640000|2024-11-19 00:20:40|22170.68|22090.68|22167.86|22087.86|22170.68|22090.68|22166.94|22086.94|10
1731975650000|2024-11-19 00:20:50|22167.16|22087.16|22163.62|22083.62|22167.16|22087.16|22163.62|22083.62|10
1731975660000|2024-11-19 00:21:00|22163.43|22083.43|22155.85|22075.85|22163.43|22083.43|22155.36|22075.36|10
1731975670000|2024-11-19 00:21:10|22155.8|22075.8|22153.95|22073.95|22155.98|22075.98|22153.87|22073.87|9
1731975680000|2024-11-19 00:21:20|22153.43|22073.43|22141.96|22061.96|22153.43|22073.43|22141.96|22061.96|10
1731975690000|2024-11-19 00:21:30|22139.39|22059.39|22135.39|22055.39|22139.39|22059.39|22135.11|22055.11|9
1731975700000|2024-11-19 00:21:40|22135.93|22055.93|22139.15|22059.15|22140.15|22060.15|22135.93|22055.93|10
1731975710000|2024-11-19 00:21:50|22138.9|22058.9|22134.46|22054.46|22138.9|22058.9|22133.92|22053.92|9
1731975720000|2024-11-19 00:22:00|22134.41|22054.41|22134.03|22054.03|22134.54|22054.54|22133.85|22053.85|10
1731975730000|2024-11-19 00:22:10|22134.05|22054.05|22128.81|22048.81|22134.64|22054.64|22128.81|22048.81|10
1731975740000|2024-11-19 00:22:20|22128.44|22048.44|22123.17|22043.17|22128.44|22048.44|22121.18|22041.18|10
1731975750000|2024-11-19 00:22:30|22123.22|22043.22|22134.66|22054.66|22134.66|22054.66|22123.22|22043.22|10
1731975760000|2024-11-19 00:22:40|22136.15|22056.15|22140.47|22060.47|22140.47|22060.47|22135.72|22055.72|10
1731975770000|2024-11-19 00:22:50|22140.16|22060.16|22141.71|22061.71|22144.81|22064.81|22139.73|22059.73|10
1731975780000|2024-11-19 00:23:00|22141.45|22061.45|22142.03|22062.03|22142.03|22062.03|22140.01|22060.01|10
1731975790000|2024-11-19 00:23:10|22141.29|22061.29|22142.44|22062.44|22143.64|22063.64|22141.29|22061.29|10
1731975800000|2024-11-19 00:23:20|22139.93|22059.93|22134.66|22054.66|22139.94|22059.94|22134.23|22054.23|10
1731975810000|2024-11-19 00:23:30|22135.17|22055.17|22131.3|22051.3|22135.17|22055.17|22131.3|22051.3|10
1731975820000|2024-11-19 00:23:40|22130.37|22050.37|22125.63|22045.63|22130.41|22050.41|22124.68|22044.68|10
1731975830000|2024-11-19 00:23:50|22122.8|22042.8|22124.84|22044.84|22124.84|22044.84|22122.61|22042.61|10
1731975840000|2024-11-19 00:24:00|22124.74|22044.74|22129.87|22049.87|22129.87|22049.87|22124.74|22044.74|10
1731975850000|2024-11-19 00:24:10|22129.63|22049.63|22132.58|22052.58|22133.45|22053.45|22129.63|22049.63|10
1731975860000|2024-11-19 00:24:20|22131.67|22051.67|22130.27|22050.27|22132.79|22052.79|22129.87|22049.87|10
1731975870000|2024-11-19 00:24:30|22130.32|22050.32|22126.6|22046.6|22130.32|22050.32|22126.6|22046.6|9
1731975880000|2024-11-19 00:24:40|22126.28|22046.28|22126.29|22046.29|22126.72|22046.72|22125.67|22045.67|10
1731975890000|2024-11-19 00:24:50|22126.11|22046.11|22126.48|22046.48|22127.73|22047.73|22126.05|22046.05|10
1731975900000|2024-11-19 00:25:00|22126.65|22046.65|22125.42|22045.42|22127.89|22047.89|22124.48|22044.48|10
1731975910000|2024-11-19 00:25:10|22128.31|22048.31|22136.66|22056.66|22136.66|22056.66|22126.65|22046.65|10
1731975920000|2024-11-19 00:25:20|22135.16|22055.16|22140.08|22060.08|22140.08|22060.08|22134.06|22054.06|10
1731975930000|2024-11-19 00:25:30|22140.77|22060.77|22139.95|22059.95|22140.77|22060.77|22138.55|22058.55|10
1731975940000|2024-11-19 00:25:40|22139.96|22059.96|22141.86|22061.86|22142.98|22062.98|22139.34|22059.34|10
1731975950000|2024-11-19 00:25:50|22141.94|22061.94|22142.78|22062.78|22142.78|22062.78|22139.47|22059.47|10
1731975960000|2024-11-19 00:26:00|22143.53|22063.53|22142.78|22062.78|22145.68|22065.68|22142.73|22062.73|10
1731975970000|2024-11-19 00:26:10|22142.69|22062.69|22141.61|22061.61|22142.69|22062.69|22140.41|22060.41|10
1731975980000|2024-11-19 00:26:20|22141.23|22061.23|22144.09|22064.09|22144.09|22064.09|22141.06|22061.06|10
1731975990000|2024-11-19 00:26:30|22145.12|22065.12|22147.72|22067.72|22147.91|22067.91|22145.12|22065.12|10
1731976000000|2024-11-19 00:26:40|22147.6|22067.6|22152.18|22072.18|22152.18|22072.18|22147.5|22067.5|10
1731976010000|2024-11-19 00:26:50|22152.2|22072.2|22155|22075|22155|22075|22151.86|22071.86|10
1731976020000|2024-11-19 00:27:00|22154.91|22074.91|22156.08|22076.08|22156.97|22076.97|22154.91|22074.91|10
1731976030000|2024-11-19 00:27:10|22156.41|22076.41|22159.46|22079.46|22159.46|22079.46|22155.22|22075.22|10
1731976040000|2024-11-19 00:27:20|22160.71|22080.71|22163.06|22083.06|22163.22|22083.22|22160.71|22080.71|9
1731976050000|2024-11-19 00:27:30|22163.5|22083.5|22166.74|22086.74|22167.49|22087.49|22163.5|22083.5|10
1731976060000|2024-11-19 00:27:40|22166.32|22086.32|22165.01|22085.01|22166.32|22086.32|22164.89|22084.89|9
1731976070000|2024-11-19 00:27:50|22164.05|22084.05|22161.19|22081.19|22164.05|22084.05|22161.19|22081.19|10
1731976080000|2024-11-19 00:28:00|22160.88|22080.88|22161.81|22081.81|22162.46|22082.46|22160.88|22080.88|10
1731976090000|2024-11-19 00:28:10|22162.26|22082.26|22163.04|22083.04|22163.05|22083.05|22161.75|22081.75|10
1731976100000|2024-11-19 00:28:20|22163.06|22083.06|22163.14|22083.14|22163.14|22083.14|22161.81|22081.81|10
1731976110000|2024-11-19 00:28:30|22163|22083|22161.51|22081.51|22163.56|22083.56|22161.51|22081.51|10
1731976120000|2024-11-19 00:28:40|22160.91|22080.91|22160.38|22080.38|22161.16|22081.16|22160.3|22080.3|10
1731976130000|2024-11-19 00:28:50|22161.12|22081.12|22155.14|22075.14|22161.12|22081.12|22155.14|22075.14|9
1731976140000|2024-11-19 00:29:00|22154.99|22074.99|22152.73|22072.73|22154.99|22074.99|22151.44|22071.44|10
1731976150000|2024-11-19 00:29:10|22151.75|22071.75|22153.08|22073.08|22153.08|22073.08|22150.96|22070.96|10
1731976160000|2024-11-19 00:29:20|22152.7|22072.7|22151.48|22071.48|22152.98|22072.98|22151.48|22071.48|10
1731976170000|2024-11-19 00:29:30|22151.74|22071.74|22149.67|22069.67|22151.74|22071.74|22149.1|22069.1|10
1731976180000|2024-11-19 00:29:40|22150.48|22070.48|22148.74|22068.74|22150.94|22070.94|22148.74|22068.74|10
1731976190000|2024-11-19 00:29:50|22148.75|22068.75|22150|22070|22150.08|22070.08|22148.75|22068.75|10
1731976200000|2024-11-19 00:30:00|22149.79|22069.79|22151.62|22071.62|22151.69|22071.69|22149.77|22069.77|10
1731976210000|2024-11-19 00:30:10|22151.08|22071.08|22149.4|22069.4|22151.08|22071.08|22149.17|22069.17|10
1731976220000|2024-11-19 00:30:20|22149.95|22069.95|22156.43|22076.43|22156.43|22076.43|22149.95|22069.95|10
1731976230000|2024-11-19 00:30:30|22156.47|22076.47|22154.66|22074.66|22156.47|22076.47|22153.15|22073.15|10
1731976240000|2024-11-19 00:30:40|22154.95|22074.95|22154.91|22074.91|22154.96|22074.96|22153.7|22073.7|10
1731976250000|2024-11-19 00:30:50|22155.29|22075.29|22154.22|22074.22|22156.24|22076.24|22154.22|22074.22|10
1731976260000|2024-11-19 00:31:00|22152.77|22072.77|22139.79|22059.79|22152.77|22072.77|22139.79|22059.79|10
1731976270000|2024-11-19 00:31:10|22138.55|22058.55|22130.54|22050.54|22138.55|22058.55|22130.54|22050.54|10
1731976280000|2024-11-19 00:31:20|22130.47|22050.47|22129.35|22049.35|22132.04|22052.04|22129.35|22049.35|10
1731976290000|2024-11-19 00:31:30|22129.66|22049.66|22121.17|22041.17|22129.66|22049.66|22121.17|22041.17|10
1731976300000|2024-11-19 00:31:40|22120.5|22040.5|22120.31|22040.31|22121.31|22041.31|22120.23|22040.23|10
1731976310000|2024-11-19 00:31:50|22119.13|22039.13|22118.29|22038.29|22119.36|22039.36|22118.29|22038.29|10
1731976320000|2024-11-19 00:32:00|22117.94|22037.94|22094.47|22014.47|22117.94|22037.94|22094.47|22014.47|10
1731976330000|2024-11-19 00:32:10|22092.42|22012.42|22086.33|22006.33|22092.42|22012.42|22084.19|22004.19|10
1731976340000|2024-11-19 00:32:20|22087.23|22007.23|22092.38|22012.38|22092.38|22012.38|22087.23|22007.23|10
1731976350000|2024-11-19 00:32:30|22092.3|22012.3|22090.4|22010.4|22092.3|22012.3|22089.61|22009.61|10
1731976360000|2024-11-19 00:32:40|22090.85|22010.85|22099.13|22019.13|22099.13|22019.13|22090.85|22010.85|10
1731976370000|2024-11-19 00:32:50|22098.81|22018.81|22104.9|22024.9|22104.9|22024.9|22098.81|22018.81|10
1731976380000|2024-11-19 00:33:00|22104.86|22024.86|22105.6|22025.6|22106.34|22026.34|22102.63|22022.63|10
1731976390000|2024-11-19 00:33:10|22105.82|22025.82|22109.72|22029.72|22109.72|22029.72|22105.18|22025.18|10
1731976400000|2024-11-19 00:33:20|22109.4|22029.4|22107.27|22027.27|22109.4|22029.4|22106.32|22026.32|10
1731976410000|2024-11-19 00:33:30|22106.71|22026.71|22110.42|22030.42|22110.42|22030.42|22106.71|22026.71|10
1731976420000|2024-11-19 00:33:40|22110.18|22030.18|22109.02|22029.02|22110.24|22030.24|22108.65|22028.65|10
1731976430000|2024-11-19 00:33:50|22108.89|22028.89|22105.36|22025.36|22108.89|22028.89|22103.73|22023.73|10
1731976440000|2024-11-19 00:34:00|22104.56|22024.56|22105.92|22025.92|22107.61|22027.61|22102.7|22022.7|10
1731976450000|2024-11-19 00:34:10|22105.06|22025.06|22109.41|22029.41|22109.5|22029.5|22105.04|22025.04|10
1731976460000|2024-11-19 00:34:20|22111.54|22031.54|22111.8|22031.8|22111.8|22031.8|22110.1|22030.1|10
1731976470000|2024-11-19 00:34:30|22112.37|22032.37|22111.01|22031.01|22112.37|22032.37|22110.4|22030.4|10
1731976480000|2024-11-19 00:34:40|22111.02|22031.02|22104.7|22024.7|22111.02|22031.02|22104.52|22024.52|10
1731976490000|2024-11-19 00:34:50|22105.8|22025.8|22106.15|22026.15|22106.89|22026.89|22105.3|22025.3|10
1731976500000|2024-11-19 00:35:00|22107.25|22027.25|22115.99|22035.99|22115.99|22035.99|22106.67|22026.67|10
1731976510000|2024-11-19 00:35:10|22116.96|22036.96|22119.12|22039.12|22120.25|22040.25|22116.96|22036.96|10
1731976520000|2024-11-19 00:35:20|22118.42|22038.42|22116.62|22036.62|22118.42|22038.42|22114.91|22034.91|10
1731976530000|2024-11-19 00:35:30|22116.77|22036.77|22118.6|22038.6|22121.13|22041.13|22116.77|22036.77|10
1731976540000|2024-11-19 00:35:40|22118.25|22038.25|22111.41|22031.41|22118.25|22038.25|22111.41|22031.41|10
1731976550000|2024-11-19 00:35:50|22109.89|22029.89|22106.42|22026.42|22109.89|22029.89|22106.42|22026.42|10
1731976560000|2024-11-19 00:36:00|22104.82|22024.82|22101.3|22021.3|22104.82|22024.82|22099.71|22019.71|10
1731976570000|2024-11-19 00:36:10|22101.1|22021.1|22097.66|22017.66|22101.12|22021.12|22096.41|22016.41|10
1731976580000|2024-11-19 00:36:20|22097.89|22017.89|22102.19|22022.19|22103.14|22023.14|22097.89|22017.89|9
1731976590000|2024-11-19 00:36:30|22102.21|22022.21|22107.34|22027.34|22107.34|22027.34|22102.21|22022.21|10
1731976600000|2024-11-19 00:36:40|22106.54|22026.54|22106.44|22026.44|22106.54|22026.54|22104.19|22024.19|10
1731976610000|2024-11-19 00:36:50|22107.74|22027.74|22111.77|22031.77|22111.77|22031.77|22107.14|22027.14|10
1731976620000|2024-11-19 00:37:00|22111.97|22031.97|22119.03|22039.03|22119.03|22039.03|22111.97|22031.97|10
1731976630000|2024-11-19 00:37:10|22118.38|22038.38|22115.22|22035.22|22118.38|22038.38|22114.05|22034.05|10
1731976640000|2024-11-19 00:37:20|22114.62|22034.62|22115.82|22035.82|22116.64|22036.64|22114.52|22034.52|10
1731976650000|2024-11-19 00:37:30|22115.52|22035.52|22120.54|22040.54|22121.26|22041.26|22114.62|22034.62|10
1731976660000|2024-11-19 00:37:40|22120.97|22040.97|22126.14|22046.14|22126.14|22046.14|22120.97|22040.97|10
1731976670000|2024-11-19 00:37:50|22126.66|22046.66|22130.81|22050.81|22130.81|22050.81|22126.66|22046.66|9
1731976680000|2024-11-19 00:38:00|22131.33|22051.33|22133.54|22053.54|22133.54|22053.54|22130.15|22050.15|10
1731976690000|2024-11-19 00:38:10|22133.93|22053.93|22138.46|22058.46|22139.38|22059.38|22133.75|22053.75|10
1731976700000|2024-11-19 00:38:20|22139.63|22059.63|22143.6|22063.6|22143.6|22063.6|22139.63|22059.63|10
1731976710000|2024-11-19 00:38:30|22143.87|22063.87|22144.12|22064.12|22146.11|22066.11|22143.87|22063.87|10
1731976720000|2024-11-19 00:38:40|22143.83|22063.83|22147.56|22067.56|22147.56|22067.56|22143.83|22063.83|10
1731976730000|2024-11-19 00:38:50|22147.77|22067.77|22143.13|22063.13|22147.77|22067.77|22143.13|22063.13|10
1731976740000|2024-11-19 00:39:00|22142.08|22062.08|22132.47|22052.47|22142.08|22062.08|22132.47|22052.47|10
1731976750000|2024-11-19 00:39:10|22131.75|22051.75|22129.44|22049.44|22132.05|22052.05|22129.4|22049.4|10
1731976760000|2024-11-19 00:39:20|22129.52|22049.52|22125.98|22045.98|22129.74|22049.74|22125.89|22045.89|10
1731976770000|2024-11-19 00:39:30|22125.78|22045.78|22130.7|22050.7|22130.7|22050.7|22125.53|22045.53|10
1731976780000|2024-11-19 00:39:40|22130.68|22050.68|22132.18|22052.18|22132.22|22052.22|22130.16|22050.16|10
1731976790000|2024-11-19 00:39:50|22133.55|22053.55|22135.49|22055.49|22135.64|22055.64|22133.55|22053.55|10
1731976800000|2024-11-19 00:40:00|22134.9|22054.9|22137.26|22057.26|22137.97|22057.97|22134.2|22054.2|10
1731976810000|2024-11-19 00:40:10|22136.86|22056.86|22143.74|22063.74|22144.24|22064.24|22136.06|22056.06|10
1731976820000|2024-11-19 00:40:20|22145.55|22065.55|22154.74|22074.74|22154.74|22074.74|22145.55|22065.55|10
1731976830000|2024-11-19 00:40:30|22154.86|22074.86|22156.41|22076.41|22158.79|22078.79|22154.86|22074.86|10
1731976840000|2024-11-19 00:40:40|22155.33|22075.33|22158.39|22078.39|22158.8|22078.8|22155.33|22075.33|10
1731976850000|2024-11-19 00:40:50|22158.75|22078.75|22158.55|22078.55|22158.75|22078.75|22156.84|22076.84|10
1731976860000|2024-11-19 00:41:00|22158.14|22078.14|22155.46|22075.46|22158.14|22078.14|22155.46|22075.46|10
1731976870000|2024-11-19 00:41:10|22155.82|22075.82|22159.75|22079.75|22159.81|22079.81|22155.82|22075.82|10
1731976880000|2024-11-19 00:41:20|22158.83|22078.83|22166.32|22086.32|22166.32|22086.32|22158.83|22078.83|10
1731976890000|2024-11-19 00:41:30|22166.4|22086.4|22167.62|22087.62|22168.11|22088.11|22165.23|22085.23|10
1731976900000|2024-11-19 00:41:40|22167.38|22087.38|22161.53|22081.53|22168.79|22088.79|22160.7|22080.7|10
1731976910000|2024-11-19 00:41:50|22160.87|22080.87|22155.19|22075.19|22160.95|22080.95|22155.19|22075.19|10
1731976920000|2024-11-19 00:42:00|22155.21|22075.21|22156.41|22076.41|22156.41|22076.41|22153.48|22073.48|10
1731976930000|2024-11-19 00:42:10|22156.86|22076.86|22154.56|22074.56|22157.34|22077.34|22153.85|22073.85|9
1731976940000|2024-11-19 00:42:20|22155.8|22075.8|22157.14|22077.14|22157.65|22077.65|22155.43|22075.43|10
1731976950000|2024-11-19 00:42:30|22157.74|22077.74|22157.99|22077.99|22157.99|22077.99|22155.44|22075.44|10
1731976960000|2024-11-19 00:42:40|22159.47|22079.47|22160.66|22080.66|22160.66|22080.66|22159.16|22079.16|10
1731976970000|2024-11-19 00:42:50|22160.91|22080.91|22161.67|22081.67|22162.32|22082.32|22160.91|22080.91|10
1731976980000|2024-11-19 00:43:00|22163.34|22083.34|22166.6|22086.6|22166.6|22086.6|22163.34|22083.34|10
1731976990000|2024-11-19 00:43:10|22168.36|22088.36|22173.74|22093.74|22173.74|22093.74|22166.48|22086.48|10
1731977000000|2024-11-19 00:43:20|22173.66|22093.66|22176.43|22096.43|22178.14|22098.14|22173.38|22093.38|10
1731977010000|2024-11-19 00:43:30|22175.91|22095.91|22178.23|22098.23|22178.23|22098.23|22175.91|22095.91|9
1731977020000|2024-11-19 00:43:40|22178.48|22098.48|22181.91|22101.91|22181.91|22101.91|22178.42|22098.42|10
1731977030000|2024-11-19 00:43:50|22183.75|22103.75|22184.61|22104.61|22184.61|22104.61|22183.37|22103.37|10
1731977040000|2024-11-19 00:44:00|22184.17|22104.17|22182.16|22102.16|22184.65|22104.65|22182.16|22102.16|10
1731977050000|2024-11-19 00:44:10|22183.07|22103.07|22181.55|22101.55|22183.07|22103.07|22180.15|22100.15|10
1731977060000|2024-11-19 00:44:20|22181.43|22101.43|22182.61|22102.61|22182.67|22102.67|22180.84|22100.84|10
1731977070000|2024-11-19 00:44:30|22182.72|22102.72|22179.74|22099.74|22182.72|22102.72|22179.74|22099.74|10
1731977080000|2024-11-19 00:44:40|22177.87|22097.87|22181.5|22101.5|22181.5|22101.5|22177.73|22097.73|10
1731977090000|2024-11-19 00:44:50|22182.95|22102.95|22182.27|22102.27|22182.95|22102.95|22181.74|22101.74|9
1731977100000|2024-11-19 00:45:00|22181.83|22101.83|22178.41|22098.41|22182.48|22102.48|22178.41|22098.41|10
1731977110000|2024-11-19 00:45:10|22177.62|22097.62|22175.67|22095.67|22178.21|22098.21|22175.57|22095.57|10
1731977120000|2024-11-19 00:45:20|22175.85|22095.85|22172.32|22092.32|22175.85|22095.85|22172|22092|10
1731977130000|2024-11-19 00:45:30|22172.59|22092.59|22169.42|22089.42|22172.76|22092.76|22169.42|22089.42|10
1731977140000|2024-11-19 00:45:40|22168.65|22088.65|22169.24|22089.24|22169.65|22089.65|22167.56|22087.56|10
1731977150000|2024-11-19 00:45:50|22169.37|22089.37|22167.9|22087.9|22169.37|22089.37|22166.83|22086.83|10
1731977160000|2024-11-19 00:46:00|22167.78|22087.78|22172.69|22092.69|22172.69|22092.69|22167.78|22087.78|10
1731977170000|2024-11-19 00:46:10|22173.44|22093.44|22177.96|22097.96|22178.47|22098.47|22173.44|22093.44|10
1731977180000|2024-11-19 00:46:20|22178.66|22098.66|22178.44|22098.44|22179.12|22099.12|22177.77|22097.77|10
1731977190000|2024-11-19 00:46:30|22178.3|22098.3|22179.39|22099.39|22179.61|22099.61|22176.07|22096.07|10
1731977200000|2024-11-19 00:46:40|22179.42|22099.42|22178.47|22098.47|22179.84|22099.84|22178|22098|10
1731977210000|2024-11-19 00:46:50|22178.32|22098.32|22181.46|22101.46|22183.71|22103.71|22178.31|22098.31|10
1731977220000|2024-11-19 00:47:00|22180.71|22100.71|22177.68|22097.68|22181.34|22101.34|22177.68|22097.68|10
1731977230000|2024-11-19 00:47:10|22177.42|22097.42|22177.14|22097.14|22178.21|22098.21|22177.07|22097.07|10
1731977240000|2024-11-19 00:47:20|22176.84|22096.84|22169.25|22089.25|22176.84|22096.84|22169.25|22089.25|10
1731977250000|2024-11-19 00:47:30|22168.34|22088.34|22160.52|22080.52|22168.34|22088.34|22160.52|22080.52|10
1731977260000|2024-11-19 00:47:40|22160.1|22080.1|22159.61|22079.61|22160.41|22080.41|22157.35|22077.35|10
1731977270000|2024-11-19 00:47:50|22159.78|22079.78|22160.97|22080.97|22161.31|22081.31|22159.78|22079.78|10
1731977280000|2024-11-19 00:48:00|22161.38|22081.38|22166.63|22086.63|22166.63|22086.63|22161.38|22081.38|10
1731977290000|2024-11-19 00:48:10|22166.31|22086.31|22165.78|22085.78|22166.31|22086.31|22165.02|22085.02|10
1731977300000|2024-11-19 00:48:20|22167.82|22087.82|22172.52|22092.52|22172.52|22092.52|22165.6|22085.6|10
1731977310000|2024-11-19 00:48:30|22172.54|22092.54|22169.42|22089.42|22173.49|22093.49|22169.42|22089.42|10
1731977320000|2024-11-19 00:48:40|22169.01|22089.01|22169.92|22089.92|22171.83|22091.83|22169.01|22089.01|10
1731977330000|2024-11-19 00:48:50|22169.49|22089.49|22169.07|22089.07|22169.71|22089.71|22168.52|22088.52|10
1731977340000|2024-11-19 00:49:00|22169.28|22089.28|22166.24|22086.24|22170.68|22090.68|22166.24|22086.24|10
1731977350000|2024-11-19 00:49:10|22166.33|22086.33|22166.65|22086.65|22167.67|22087.67|22166.1|22086.1|10
1731977360000|2024-11-19 00:49:20|22167.49|22087.49|22174.02|22094.02|22174.37|22094.37|22167.49|22087.49|10
1731977370000|2024-11-19 00:49:30|22174.11|22094.11|22176.19|22096.19|22176.19|22096.19|22173.22|22093.22|10
1731977380000|2024-11-19 00:49:40|22179.81|22099.81|22184.65|22104.65|22185.27|22105.27|22179.81|22099.81|10
1731977390000|2024-11-19 00:49:50|22184.71|22104.71|22187.81|22107.81|22187.99|22107.99|22184.71|22104.71|10
1731977400000|2024-11-19 00:50:00|22188.28|22108.28|22194.23|22114.23|22194.23|22114.23|22188.28|22108.28|10
1731977410000|2024-11-19 00:50:10|22194.54|22114.54|22193.91|22113.91|22196.07|22116.07|22193.91|22113.91|10
1731977420000|2024-11-19 00:50:20|22193.83|22113.83|22192.71|22112.71|22193.83|22113.83|22190.46|22110.46|10
1731977430000|2024-11-19 00:50:30|22193.09|22113.09|22189.38|22109.38|22193.09|22113.09|22189.38|22109.38|9
1731977440000|2024-11-19 00:50:40|22189.71|22109.71|22187.46|22107.46|22190.27|22110.27|22186.36|22106.36|10
1731977450000|2024-11-19 00:50:50|22187.48|22107.48|22189.33|22109.33|22189.33|22109.33|22187.32|22107.32|10
1731977460000|2024-11-19 00:51:00|22189.57|22109.57|22192.04|22112.04|22192.13|22112.13|22189.57|22109.57|10
1731977470000|2024-11-19 00:51:10|22191.56|22111.56|22191.23|22111.23|22192.18|22112.18|22191.23|22111.23|10
1731977480000|2024-11-19 00:51:20|22190.89|22110.89|22192.92|22112.92|22192.92|22112.92|22190.87|22110.87|10
1731977490000|2024-11-19 00:51:30|22194|22114|22201.81|22121.81|22201.81|22121.81|22194|22114|10
1731977500000|2024-11-19 00:51:40|22202.05|22122.05|22197.72|22117.72|22202.05|22122.05|22197.72|22117.72|10
1731977510000|2024-11-19 00:51:50|22198.6|22118.6|22197.89|22117.89|22201.02|22121.02|22197.89|22117.89|10
1731977520000|2024-11-19 00:52:00|22197.01|22117.01|22197.72|22117.72|22198.44|22118.44|22195.36|22115.36|10
1731977530000|2024-11-19 00:52:10|22197.18|22117.18|22190.87|22110.87|22197.18|22117.18|22190.87|22110.87|10
1731977540000|2024-11-19 00:52:20|22190.28|22110.28|22187.83|22107.83|22191.54|22111.54|22187.83|22107.83|10
1731977550000|2024-11-19 00:52:30|22188.06|22108.06|22188.92|22108.92|22190.16|22110.16|22188.06|22108.06|10
1731977560000|2024-11-19 00:52:40|22188.44|22108.44|22193.68|22113.68|22193.68|22113.68|22188.44|22108.44|10
1731977570000|2024-11-19 00:52:50|22196.68|22116.68|22201.2|22121.2|22204.77|22124.77|22195.99|22115.99|10
1731977580000|2024-11-19 00:53:00|22201.84|22121.84|22207.69|22127.69|22207.8|22127.8|22201.84|22121.84|10
1731977590000|2024-11-19 00:53:10|22206.53|22126.53|22202.37|22122.37|22206.53|22126.53|22202.37|22122.37|10
1731977600000|2024-11-19 00:53:20|22202.23|22122.23|22199.94|22119.94|22202.23|22122.23|22199.29|22119.29|10
1731977610000|2024-11-19 00:53:30|22200.21|22120.21|22207.83|22127.83|22207.83|22127.83|22200.21|22120.21|10
1731977620000|2024-11-19 00:53:40|22208.11|22128.11|22213.91|22133.91|22213.91|22133.91|22208.08|22128.08|10
1731977630000|2024-11-19 00:53:50|22214.87|22134.87|22220.17|22140.17|22220.17|22140.17|22214.87|22134.87|10
1731977640000|2024-11-19 00:54:00|22219.96|22139.96|22218.78|22138.78|22220.78|22140.78|22218.71|22138.71|10
1731977650000|2024-11-19 00:54:10|22219.44|22139.44|22218.68|22138.68|22219.97|22139.97|22218.29|22138.29|9
1731977660000|2024-11-19 00:54:20|22218.6|22138.6|22218.7|22138.7|22218.7|22138.7|22218.08|22138.08|10
1731977670000|2024-11-19 00:54:30|22218.82|22138.82|22218.48|22138.48|22219.35|22139.35|22218.48|22138.48|9
1731977680000|2024-11-19 00:54:40|22219.53|22139.53|22219.43|22139.43|22220.48|22140.48|22219.43|22139.43|10
1731977690000|2024-11-19 00:54:50|22219.72|22139.72|22221.34|22141.34|22221.82|22141.82|22219.09|22139.09|10
1731977700000|2024-11-19 00:55:00|22222.84|22142.84|22222.97|22142.97|22223.55|22143.55|22222.39|22142.39|10
1731977710000|2024-11-19 00:55:10|22222.42|22142.42|22224.39|22144.39|22224.43|22144.43|22222.42|22142.42|10
1731977720000|2024-11-19 00:55:20|22224.67|22144.67|22224.15|22144.15|22228.14|22148.14|22224.15|22144.15|10
1731977730000|2024-11-19 00:55:30|22223.33|22143.33|22222.01|22142.01|22223.34|22143.34|22222.01|22142.01|9
1731977740000|2024-11-19 00:55:40|22221.58|22141.58|22220.85|22140.85|22221.58|22141.58|22220.85|22140.85|10
1731977750000|2024-11-19 00:55:50|22220.72|22140.72|22219.07|22139.07|22220.82|22140.82|22219.07|22139.07|10
1731977760000|2024-11-19 00:56:00|22218.38|22138.38|22218.88|22138.88|22218.88|22138.88|22217.36|22137.36|10
1731977770000|2024-11-19 00:56:10|22218.32|22138.32|22215.78|22135.78|22218.32|22138.32|22215.35|22135.35|10
1731977780000|2024-11-19 00:56:20|22215.95|22135.95|22217.63|22137.63|22217.63|22137.63|22215.95|22135.95|10
1731977790000|2024-11-19 00:56:30|22217.91|22137.91|22216.04|22136.04|22217.98|22137.98|22216.04|22136.04|10
1731977800000|2024-11-19 00:56:40|22216.18|22136.18|22219.15|22139.15|22219.15|22139.15|22216.18|22136.18|10
1731977810000|2024-11-19 00:56:50|22218.92|22138.92|22221.51|22141.51|22221.58|22141.58|22218.92|22138.92|10
1731977820000|2024-11-19 00:57:00|22221.26|22141.26|22220.61|22140.61|22221.78|22141.78|22220.17|22140.17|10
1731977830000|2024-11-19 00:57:10|22221.17|22141.17|22217.92|22137.92|22221.17|22141.17|22217.92|22137.92|9
1731977840000|2024-11-19 00:57:20|22218.12|22138.12|22216.77|22136.77|22218.22|22138.22|22216.77|22136.77|10
1731977850000|2024-11-19 00:57:30|22215.85|22135.85|22214.85|22134.85|22217.13|22137.13|22214.85|22134.85|10
1731977860000|2024-11-19 00:57:40|22214.24|22134.24|22216.59|22136.59|22217.13|22137.13|22214.24|22134.24|10
1731977870000|2024-11-19 00:57:50|22215.96|22135.96|22212.19|22132.19|22215.96|22135.96|22212.1|22132.1|10
1731977880000|2024-11-19 00:58:00|22210.3|22130.3|22203.49|22123.49|22210.4|22130.4|22203.49|22123.49|10
1731977890000|2024-11-19 00:58:10|22203.91|22123.91|22197.9|22117.9|22204.45|22124.45|22197.9|22117.9|10
1731977900000|2024-11-19 00:58:20|22194.89|22114.89|22181.26|22101.26|22194.95|22114.95|22181.26|22101.26|10
1731977910000|2024-11-19 00:58:30|22181.18|22101.18|22182.62|22102.62|22184.76|22104.76|22181.18|22101.18|10
1731977920000|2024-11-19 00:58:40|22182.66|22102.66|22179.74|22099.74|22183.04|22103.04|22179.74|22099.74|10
1731977930000|2024-11-19 00:58:50|22178.42|22098.42|22176.85|22096.85|22179.09|22099.09|22175.66|22095.66|10
1731977940000|2024-11-19 00:59:00|22177.4|22097.4|22173.79|22093.79|22177.4|22097.4|22173.7|22093.7|10
1731977950000|2024-11-19 00:59:10|22172.44|22092.44|22175.37|22095.37|22175.37|22095.37|22172.31|22092.31|10
1731977960000|2024-11-19 00:59:20|22176.5|22096.5|22177.83|22097.83|22177.83|22097.83|22176.5|22096.5|10
1731977970000|2024-11-19 00:59:30|22177.54|22097.54|22172.77|22092.77|22177.96|22097.96|22172.77|22092.77|10
1731977980000|2024-11-19 00:59:40|22172.07|22092.07|22164.85|22084.85|22172.07|22092.07|22164.33|22084.33|10
1731977990000|2024-11-19 00:59:50|22165.32|22085.32|22166.03|22086.03|22167.24|22087.24|22165.24|22085.24|9
1731978000000|2024-11-19 01:00:00|22165.82|22085.82|22165.56|22085.56|22166.1|22086.1|22164.95|22084.95|10
1731978010000|2024-11-19 01:00:10|22166.14|22086.14|22167.79|22087.79|22167.99|22087.99|22165.08|22085.08|10
1731978020000|2024-11-19 01:00:20|22168.17|22088.17|22170.82|22090.82|22170.82|22090.82|22167.95|22087.95|9
1731978030000|2024-11-19 01:00:30|22171.68|22091.68|22171.16|22091.16|22172.69|22092.69|22170.49|22090.49|10
1731978040000|2024-11-19 01:00:40|22170.75|22090.75|22177.76|22097.76|22177.76|22097.76|22170.75|22090.75|10
1731978050000|2024-11-19 01:00:50|22178.61|22098.61|22183.53|22103.53|22183.62|22103.62|22178.61|22098.61|10
1731978060000|2024-11-19 01:01:00|22184.9|22104.9|22189.21|22109.21|22190.41|22110.41|22184.9|22104.9|10
1731978070000|2024-11-19 01:01:10|22188.08|22108.08|22190.98|22110.98|22190.98|22110.98|22187.34|22107.34|10
1731978080000|2024-11-19 01:01:20|22190.43|22110.43|22192.5|22112.5|22192.5|22112.5|22190.01|22110.01|10
1731978090000|2024-11-19 01:01:30|22192.51|22112.51|22191.72|22111.72|22192.51|22112.51|22190.22|22110.22|10
1731978100000|2024-11-19 01:01:40|22192.5|22112.5|22195.61|22115.61|22195.61|22115.61|22189.84|22109.84|10
1731978110000|2024-11-19 01:01:50|22195.81|22115.81|22197.15|22117.15|22197.49|22117.49|22195.49|22115.49|10
1731978120000|2024-11-19 01:02:00|22197.31|22117.31|22198.5|22118.5|22198.5|22118.5|22196.41|22116.41|10
1731978130000|2024-11-19 01:02:10|22199.24|22119.24|22195.39|22115.39|22200.32|22120.32|22195.39|22115.39|10
1731978140000|2024-11-19 01:02:20|22195.98|22115.98|22194.11|22114.11|22195.98|22115.98|22194.02|22114.02|10
1731978150000|2024-11-19 01:02:30|22193.36|22113.36|22190.06|22110.06|22193.36|22113.36|22190.06|22110.06|10
1731978160000|2024-11-19 01:02:40|22190.33|22110.33|22190.92|22110.92|22190.92|22110.92|22189.74|22109.74|10
1731978170000|2024-11-19 01:02:50|22191.21|22111.21|22190.97|22110.97|22191.45|22111.45|22190.83|22110.83|10
1731978180000|2024-11-19 01:03:00|22190.78|22110.78|22188.18|22108.18|22190.78|22110.78|22187.15|22107.15|10
1731978190000|2024-11-19 01:03:10|22188.57|22108.57|22192.66|22112.66|22193.15|22113.15|22187.9|22107.9|10
1731978200000|2024-11-19 01:03:20|22192.21|22112.21|22193.05|22113.05|22193.57|22113.57|22191.89|22111.89|10
1731978210000|2024-11-19 01:03:30|22193.12|22113.12|22196.57|22116.57|22196.57|22116.57|22193.12|22113.12|10
1731978220000|2024-11-19 01:03:40|22195.95|22115.95|22194.51|22114.51|22196.06|22116.06|22194.5|22114.5|10
1731978230000|2024-11-19 01:03:50|22194.61|22114.61|22193.28|22113.28|22194.81|22114.81|22193.28|22113.28|10
1731978240000|2024-11-19 01:04:00|22193.65|22113.65|22193.44|22113.44|22194.13|22114.13|22193.4|22113.4|10
1731978250000|2024-11-19 01:04:10|22192.29|22112.29|22189.18|22109.18|22192.29|22112.29|22189.18|22109.18|10
1731978260000|2024-11-19 01:04:20|22188.72|22108.72|22185.23|22105.23|22188.72|22108.72|22185.23|22105.23|10
1731978270000|2024-11-19 01:04:30|22185.29|22105.29|22177.17|22097.17|22185.29|22105.29|22177.17|22097.17|10
1731978280000|2024-11-19 01:04:40|22176.04|22096.04|22171.14|22091.14|22176.04|22096.04|22169.07|22089.07|10
1731978290000|2024-11-19 01:04:50|22171.61|22091.61|22171.48|22091.48|22173.33|22093.33|22167.8|22087.8|10
1731978300000|2024-11-19 01:05:00|22170.71|22090.71|22171.43|22091.43|22174.01|22094.01|22170.7|22090.7|10
1731978310000|2024-11-19 01:05:10|22170.5|22090.5|22167.19|22087.19|22170.54|22090.54|22167.19|22087.19|10
1731978320000|2024-11-19 01:05:20|22167.39|22087.39|22167.35|22087.35|22167.8|22087.8|22165.37|22085.37|10
1731978330000|2024-11-19 01:05:30|22168.29|22088.29|22168.31|22088.31|22169.43|22089.43|22168.22|22088.22|10
1731978340000|2024-11-19 01:05:40|22169.06|22089.06|22168.34|22088.34|22169.53|22089.53|22168.07|22088.07|10
1731978350000|2024-11-19 01:05:50|22168.51|22088.51|22166.82|22086.82|22168.76|22088.76|22166.59|22086.59|10
1731978360000|2024-11-19 01:06:00|22166.94|22086.94|22166.9|22086.9|22168.2|22088.2|22166.37|22086.37|10
1731978370000|2024-11-19 01:06:10|22167.76|22087.76|22171.15|22091.15|22171.15|22091.15|22167.66|22087.66|10
1731978380000|2024-11-19 01:06:20|22172.4|22092.4|22172.58|22092.58|22173.04|22093.04|22172.04|22092.04|10
1731978390000|2024-11-19 01:06:30|22174.55|22094.55|22177.5|22097.5|22177.73|22097.73|22172.8|22092.8|10
1731978400000|2024-11-19 01:06:40|22178.65|22098.65|22185.64|22105.64|22185.64|22105.64|22177.75|22097.75|10
1731978410000|2024-11-19 01:06:50|22184.65|22104.65|22185.89|22105.89|22185.89|22105.89|22184.65|22104.65|10
1731978420000|2024-11-19 01:07:00|22186.28|22106.28|22186.26|22106.26|22186.66|22106.66|22185.72|22105.72|10
1731978430000|2024-11-19 01:07:10|22185.96|22105.96|22181.93|22101.93|22185.96|22105.96|22180.81|22100.81|10
1731978440000|2024-11-19 01:07:20|22182.62|22102.62|22179.44|22099.44|22182.62|22102.62|22178.55|22098.55|10
1731978450000|2024-11-19 01:07:30|22179.56|22099.56|22181.35|22101.35|22184.27|22104.27|22179.56|22099.56|10
1731978460000|2024-11-19 01:07:40|22182.6|22102.6|22182.47|22102.47|22182.87|22102.87|22182.38|22102.38|10
1731978470000|2024-11-19 01:07:50|22182.5|22102.5|22184.88|22104.88|22185.16|22105.16|22182.29|22102.29|10
1731978480000|2024-11-19 01:08:00|22184.94|22104.94|22182.83|22102.83|22184.94|22104.94|22181.77|22101.77|10
1731978490000|2024-11-19 01:08:10|22180.26|22100.26|22174.63|22094.63|22180.26|22100.26|22173.89|22093.89|10
1731978500000|2024-11-19 01:08:20|22176.28|22096.28|22176.87|22096.87|22176.87|22096.87|22175.52|22095.52|10
1731978510000|2024-11-19 01:08:30|22176.41|22096.41|22171.15|22091.15|22176.41|22096.41|22171.15|22091.15|10
1731978520000|2024-11-19 01:08:40|22170.97|22090.97|22166.47|22086.47|22171.14|22091.14|22166.47|22086.47|10
1731978530000|2024-11-19 01:08:50|22165.83|22085.83|22163.68|22083.68|22165.83|22085.83|22163.68|22083.68|10
1731978540000|2024-11-19 01:09:00|22163.82|22083.82|22165.57|22085.57|22165.57|22085.57|22163.14|22083.14|10
1731978550000|2024-11-19 01:09:10|22165.48|22085.48|22164.18|22084.18|22167.03|22087.03|22164.18|22084.18|10
1731978560000|2024-11-19 01:09:20|22164.02|22084.02|22164.6|22084.6|22164.81|22084.81|22164.02|22084.02|10
1731978570000|2024-11-19 01:09:30|22164.52|22084.52|22167.54|22087.54|22167.57|22087.57|22164.52|22084.52|10
1731978580000|2024-11-19 01:09:40|22167.62|22087.62|22169.98|22089.98|22170.05|22090.05|22167.62|22087.62|10
1731978590000|2024-11-19 01:09:50|22169.51|22089.51|22167.6|22087.6|22169.51|22089.51|22167.29|22087.29|10
1731978600000|2024-11-19 01:10:00|22167.48|22087.48|22163.95|22083.95|22167.48|22087.48|22163.95|22083.95|10
1731978610000|2024-11-19 01:10:10|22164.16|22084.16|22164.83|22084.83|22164.96|22084.96|22163.18|22083.18|10
1731978620000|2024-11-19 01:10:20|22164.03|22084.03|22165.16|22085.16|22165.75|22085.75|22162.65|22082.65|10
1731978630000|2024-11-19 01:10:30|22164.81|22084.81|22165.12|22085.12|22165.3|22085.3|22163.62|22083.62|10
1731978640000|2024-11-19 01:10:40|22165.24|22085.24|22164.07|22084.07|22165.42|22085.42|22163.67|22083.67|10
1731978650000|2024-11-19 01:10:50|22163.62|22083.62|22161.24|22081.24|22163.62|22083.62|22160.33|22080.33|9
1731978660000|2024-11-19 01:11:00|22161.56|22081.56|22161.44|22081.44|22161.81|22081.81|22161.06|22081.06|10
1731978670000|2024-11-19 01:11:10|22162.35|22082.35|22162.87|22082.87|22162.87|22082.87|22161.89|22081.89|10
1731978680000|2024-11-19 01:11:20|22163.29|22083.29|22163.84|22083.84|22163.84|22083.84|22161.26|22081.26|9
1731978690000|2024-11-19 01:11:30|22164.01|22084.01|22164.87|22084.87|22165|22085|22164.01|22084.01|10
1731978700000|2024-11-19 01:11:40|22164.62|22084.62|22165.63|22085.63|22166.19|22086.19|22164.62|22084.62|10
1731978710000|2024-11-19 01:11:50|22165.59|22085.59|22164.52|22084.52|22165.59|22085.59|22164.5|22084.5|10
1731978720000|2024-11-19 01:12:00|22164.38|22084.38|22163.31|22083.31|22164.38|22084.38|22162.7|22082.7|10
1731978730000|2024-11-19 01:12:10|22162.8|22082.8|22162.44|22082.44|22162.8|22082.8|22161.17|22081.17|10
1731978740000|2024-11-19 01:12:20|22162.48|22082.48|22161.15|22081.15|22162.48|22082.48|22161.15|22081.15|9
1731978750000|2024-11-19 01:12:30|22160.86|22080.86|22159.96|22079.96|22160.86|22080.86|22159.69|22079.69|10
1731978760000|2024-11-19 01:12:40|22159.62|22079.62|22160.48|22080.48|22160.9|22080.9|22159.05|22079.05|10
1731978770000|2024-11-19 01:12:50|22161.06|22081.06|22162.17|22082.17|22162.17|22082.17|22160.61|22080.61|10
1731978780000|2024-11-19 01:13:00|22162.16|22082.16|22164.41|22084.41|22164.41|22084.41|22161.9|22081.9|10
1731978790000|2024-11-19 01:13:10|22164.09|22084.09|22165.36|22085.36|22165.36|22085.36|22163.85|22083.85|10
1731978800000|2024-11-19 01:13:20|22165.54|22085.54|22163.41|22083.41|22165.54|22085.54|22163.41|22083.41|10
1731978810000|2024-11-19 01:13:30|22163.1|22083.1|22162.32|22082.32|22163.1|22083.1|22161.92|22081.92|10
1731978820000|2024-11-19 01:13:40|22162.38|22082.38|22159.15|22079.15|22162.38|22082.38|22159.15|22079.15|10
1731978830000|2024-11-19 01:13:50|22159.27|22079.27|22158.99|22078.99|22159.3|22079.3|22158.51|22078.51|10
1731978840000|2024-11-19 01:14:00|22158.81|22078.81|22155.84|22075.84|22159.12|22079.12|22155.84|22075.84|10
1731978850000|2024-11-19 01:14:10|22155.89|22075.89|22148.7|22068.7|22155.89|22075.89|22148.7|22068.7|10
1731978860000|2024-11-19 01:14:20|22148.78|22068.78|22142.18|22062.18|22148.78|22068.78|22142.18|22062.18|10
1731978870000|2024-11-19 01:14:30|22141.59|22061.59|22143.12|22063.12|22144.01|22064.01|22141.35|22061.35|10
1731978880000|2024-11-19 01:14:40|22143.07|22063.07|22143.01|22063.01|22143.86|22063.86|22141.49|22061.49|10
1731978890000|2024-11-19 01:14:50|22143.08|22063.08|22139.79|22059.79|22144.12|22064.12|22139.79|22059.79|10
1731978900000|2024-11-19 01:15:00|22141.59|22061.59|22130.17|22050.17|22142|22062|22130.11|22050.11|10
1731978910000|2024-11-19 01:15:10|22130.02|22050.02|22130.71|22050.71|22131.8|22051.8|22130.02|22050.02|10
1731978920000|2024-11-19 01:15:20|22130.5|22050.5|22130.98|22050.98|22130.98|22050.98|22129.88|22049.88|10
1731978930000|2024-11-19 01:15:30|22130.29|22050.29|22134.8|22054.8|22134.8|22054.8|22130.29|22050.29|10
1731978940000|2024-11-19 01:15:40|22134.78|22054.78|22138.39|22058.39|22138.39|22058.39|22134.17|22054.17|10
1731978950000|2024-11-19 01:15:50|22139.32|22059.32|22140.64|22060.64|22140.64|22060.64|22139.32|22059.32|9
1731978960000|2024-11-19 01:16:00|22140.27|22060.27|22146.88|22066.88|22146.88|22066.88|22139.72|22059.72|10
1731978970000|2024-11-19 01:16:10|22146.57|22066.57|22142.12|22062.12|22146.57|22066.57|22142.12|22062.12|10
1731978980000|2024-11-19 01:16:20|22142.06|22062.06|22142.89|22062.89|22142.89|22062.89|22141.79|22061.79|9
1731978990000|2024-11-19 01:16:30|22141.91|22061.91|22140.07|22060.07|22142.02|22062.02|22140.07|22060.07|10
1731979000000|2024-11-19 01:16:40|22139.99|22059.99|22138.53|22058.53|22140.31|22060.31|22137.89|22057.89|10
1731979010000|2024-11-19 01:16:50|22138.18|22058.18|22136.45|22056.45|22138.18|22058.18|22136.36|22056.36|10
1731979020000|2024-11-19 01:17:00|22136.34|22056.34|22135.15|22055.15|22136.34|22056.34|22134.25|22054.25|10
1731979030000|2024-11-19 01:17:10|22136.19|22056.19|22143.8|22063.8|22143.8|22063.8|22136.19|22056.19|10
1731979040000|2024-11-19 01:17:20|22143.44|22063.44|22143.34|22063.34|22143.53|22063.53|22141.28|22061.28|10
1731979050000|2024-11-19 01:17:30|22142.82|22062.82|22143.38|22063.38|22144.09|22064.09|22141.97|22061.97|10
1731979060000|2024-11-19 01:17:40|22143.95|22063.95|22145.22|22065.22|22145.25|22065.25|22143.95|22063.95|10
1731979070000|2024-11-19 01:17:50|22145.63|22065.63|22141.85|22061.85|22145.63|22065.63|22141.85|22061.85|9
1731979080000|2024-11-19 01:18:00|22141.78|22061.78|22143.27|22063.27|22144.6|22064.6|22141.78|22061.78|10
1731979090000|2024-11-19 01:18:10|22143.9|22063.9|22147.06|22067.06|22147.45|22067.45|22143.9|22063.9|10
1731979100000|2024-11-19 01:18:20|22147.14|22067.14|22147.42|22067.42|22148.05|22068.05|22147.14|22067.14|10
1731979110000|2024-11-19 01:18:30|22146.24|22066.24|22146.49|22066.49|22147.59|22067.59|22145.78|22065.78|9
1731979120000|2024-11-19 01:18:40|22146.39|22066.39|22144.93|22064.93|22146.39|22066.39|22144.93|22064.93|10
1731979130000|2024-11-19 01:18:50|22145.11|22065.11|22145.96|22065.96|22145.96|22065.96|22144.25|22064.25|9
1731979140000|2024-11-19 01:19:00|22145.37|22065.37|22146.63|22066.63|22146.63|22066.63|22144.76|22064.76|10
1731979150000|2024-11-19 01:19:10|22146.92|22066.92|22158.4|22078.4|22158.4|22078.4|22146.92|22066.92|10
1731979160000|2024-11-19 01:19:20|22158.93|22078.93|22159.63|22079.63|22160.41|22080.41|22158.93|22078.93|10
1731979170000|2024-11-19 01:19:30|22159.76|22079.76|22164.31|22084.31|22164.7|22084.7|22159.76|22079.76|9
1731979180000|2024-11-19 01:19:40|22164.42|22084.42|22159.46|22079.46|22164.85|22084.85|22159.46|22079.46|10
1731979190000|2024-11-19 01:19:50|22159.65|22079.65|22160.85|22080.85|22160.85|22080.85|22158.99|22078.99|10
1731979200000|2024-11-19 01:20:00|22161.04|22081.04|22162.66|22082.66|22162.66|22082.66|22159.75|22079.75|9
1731979210000|2024-11-19 01:20:10|22163|22083|22165.22|22085.22|22165.22|22085.22|22163|22083|10
1731979220000|2024-11-19 01:20:20|22165.44|22085.44|22166.72|22086.72|22167.66|22087.66|22165.44|22085.44|10
1731979230000|2024-11-19 01:20:30|22167.14|22087.14|22170.18|22090.18|22170.18|22090.18|22167.14|22087.14|10
1731979240000|2024-11-19 01:20:40|22166.94|22086.94|22166.53|22086.53|22166.94|22086.94|22166.53|22086.53|9
1731979250000|2024-11-19 01:20:50|22166.06|22086.06|22170.93|22090.93|22170.93|22090.93|22166.06|22086.06|10
1731979260000|2024-11-19 01:21:00|22171.02|22091.02|22171.88|22091.88|22171.88|22091.88|22170.79|22090.79|10
1731979270000|2024-11-19 01:21:10|22172.71|22092.71|22176.68|22096.68|22177.55|22097.55|22172.71|22092.71|9
1731979280000|2024-11-19 01:21:20|22179.7|22099.7|22184.48|22104.48|22184.48|22104.48|22179.7|22099.7|10
1731979290000|2024-11-19 01:21:30|22184.24|22104.24|22185.05|22105.05|22185.32|22105.32|22184.24|22104.24|9
1731979300000|2024-11-19 01:21:40|22184.79|22104.79|22183.06|22103.06|22185.87|22105.87|22183.06|22103.06|10
1731979310000|2024-11-19 01:21:50|22183.76|22103.76|22187.82|22107.82|22187.82|22107.82|22183.74|22103.74|10
1731979320000|2024-11-19 01:22:00|22188.02|22108.02|22182.17|22102.17|22188.43|22108.43|22182.17|22102.17|10
1731979330000|2024-11-19 01:22:10|22180.2|22100.2|22179.05|22099.05|22180.2|22100.2|22177.13|22097.13|10
1731979340000|2024-11-19 01:22:20|22178.54|22098.54|22180.55|22100.55|22181.76|22101.76|22178.28|22098.28|10
1731979350000|2024-11-19 01:22:30|22180.75|22100.75|22179.21|22099.21|22180.75|22100.75|22178.93|22098.93|10
1731979360000|2024-11-19 01:22:40|22179.06|22099.06|22178.84|22098.84|22179.16|22099.16|22177.59|22097.59|10
1731979370000|2024-11-19 01:22:50|22179.05|22099.05|22180.35|22100.35|22181.78|22101.78|22179.05|22099.05|10
1731979380000|2024-11-19 01:23:00|22180.27|22100.27|22182.78|22102.78|22182.79|22102.79|22180.27|22100.27|10
1731979390000|2024-11-19 01:23:10|22183.09|22103.09|22183.1|22103.1|22183.64|22103.64|22182.79|22102.79|10
1731979400000|2024-11-19 01:23:20|22183.03|22103.03|22184|22104|22184.04|22104.04|22182.71|22102.71|10
1731979410000|2024-11-19 01:23:30|22184.17|22104.17|22183.04|22103.04|22184.89|22104.89|22183.04|22103.04|10
1731979420000|2024-11-19 01:23:40|22183.03|22103.03|22181.35|22101.35|22183.39|22103.39|22180.95|22100.95|10
1731979430000|2024-11-19 01:23:50|22181.5|22101.5|22180.36|22100.36|22181.61|22101.61|22180.36|22100.36|8
1731979440000|2024-11-19 01:24:00|22180.22|22100.22|22180.34|22100.34|22180.66|22100.66|22180.11|22100.11|10
1731979450000|2024-11-19 01:24:10|22179.7|22099.7|22174.49|22094.49|22179.7|22099.7|22174.49|22094.49|10
1731979460000|2024-11-19 01:24:20|22174.23|22094.23|22168.65|22088.65|22174.23|22094.23|22168.65|22088.65|10
1731979470000|2024-11-19 01:24:30|22169.19|22089.19|22167.51|22087.51|22169.55|22089.55|22167.51|22087.51|9
1731979480000|2024-11-19 01:24:40|22167.37|22087.37|22168.09|22088.09|22168.15|22088.15|22166.99|22086.99|10
1731979490000|2024-11-19 01:24:50|22168.12|22088.12|22167.26|22087.26|22168.5|22088.5|22167.05|22087.05|10
1731979500000|2024-11-19 01:25:00|22167.59|22087.59|22178.46|22098.46|22179.69|22099.69|22167.59|22087.59|10
1731979510000|2024-11-19 01:25:10|22178.62|22098.62|22179.57|22099.57|22179.57|22099.57|22178.34|22098.34|10
1731979520000|2024-11-19 01:25:20|22179.56|22099.56|22179.09|22099.09|22179.85|22099.85|22178.39|22098.39|10
1731979530000|2024-11-19 01:25:30|22179.52|22099.52|22180.85|22100.85|22180.85|22100.85|22179.39|22099.39|10
1731979540000|2024-11-19 01:25:40|22180.93|22100.93|22180.05|22100.05|22181.12|22101.12|22180.05|22100.05|10
1731979550000|2024-11-19 01:25:50|22181.4|22101.4|22183.54|22103.54|22183.54|22103.54|22181.4|22101.4|9
1731979560000|2024-11-19 01:26:00|22183.57|22103.57|22181.33|22101.33|22183.57|22103.57|22180.73|22100.73|10
1731979570000|2024-11-19 01:26:10|22180.58|22100.58|22186.08|22106.08|22186.08|22106.08|22180.58|22100.58|10
1731979580000|2024-11-19 01:26:20|22186.03|22106.03|22190.77|22110.77|22190.8|22110.8|22186.03|22106.03|10
1731979590000|2024-11-19 01:26:30|22190.87|22110.87|22191.67|22111.67|22192.08|22112.08|22190.56|22110.56|10
1731979600000|2024-11-19 01:26:40|22191.84|22111.84|22192.12|22112.12|22192.55|22112.55|22191.19|22111.19|10
1731979610000|2024-11-19 01:26:50|22191.98|22111.98|22191.14|22111.14|22192.23|22112.23|22191.14|22111.14|10
1731979620000|2024-11-19 01:27:00|22190.75|22110.75|22188.69|22108.69|22191.22|22111.22|22188.6|22108.6|10
1731979630000|2024-11-19 01:27:10|22188.3|22108.3|22185.61|22105.61|22188.3|22108.3|22185.61|22105.61|10
1731979640000|2024-11-19 01:27:20|22185.52|22105.52|22186.55|22106.55|22186.73|22106.73|22185.31|22105.31|10
1731979650000|2024-11-19 01:27:30|22186.53|22106.53|22185.76|22105.76|22186.53|22106.53|22185.55|22105.55|10
1731979660000|2024-11-19 01:27:40|22186.08|22106.08|22185.7|22105.7|22186.29|22106.29|22185.7|22105.7|9
1731979670000|2024-11-19 01:27:50|22185.66|22105.66|22184.59|22104.59|22186.12|22106.12|22184.57|22104.57|9
1731979680000|2024-11-19 01:28:00|22184.58|22104.58|22185.42|22105.42|22185.42|22105.42|22183.95|22103.95|10
1731979690000|2024-11-19 01:28:10|22186.11|22106.11|22185.66|22105.66|22186.3|22106.3|22185.56|22105.56|10
1731979700000|2024-11-19 01:28:20|22185.64|22105.64|22186.91|22106.91|22186.93|22106.93|22185.64|22105.64|10
1731979710000|2024-11-19 01:28:30|22186.37|22106.37|22186.59|22106.59|22186.6|22106.6|22185.27|22105.27|10
1731979720000|2024-11-19 01:28:40|22186.78|22106.78|22186.16|22106.16|22187.44|22107.44|22186.09|22106.09|10
1731979730000|2024-11-19 01:28:50|22185.91|22105.91|22173.63|22093.63|22185.98|22105.98|22173.63|22093.63|10
1731979740000|2024-11-19 01:29:00|22173.1|22093.1|22173.36|22093.36|22174.12|22094.12|22173.1|22093.1|10
1731979750000|2024-11-19 01:29:10|22173.07|22093.07|22174.71|22094.71|22174.71|22094.71|22172.59|22092.59|10
1731979760000|2024-11-19 01:29:20|22174.62|22094.62|22175.93|22095.93|22176.11|22096.11|22174.6|22094.6|10
1731979770000|2024-11-19 01:29:30|22175.84|22095.84|22181.45|22101.45|22182.12|22102.12|22175.84|22095.84|10
1731979780000|2024-11-19 01:29:40|22181.89|22101.89|22181.94|22101.94|22182.86|22102.86|22181.89|22101.89|10
1731979790000|2024-11-19 01:29:50|22181.52|22101.52|22182.46|22102.46|22182.91|22102.91|22181.52|22101.52|10
1731979800000|2024-11-19 01:30:00|22182.09|22102.09|22181.3|22101.3|22182.09|22102.09|22181.3|22101.3|10
1731979810000|2024-11-19 01:30:10|22180.66|22100.66|22180.96|22100.96|22181.8|22101.8|22180.62|22100.62|10
1731979820000|2024-11-19 01:30:20|22180.93|22100.93|22182.91|22102.91|22182.91|22102.91|22180.41|22100.41|10
1731979830000|2024-11-19 01:30:30|22183.8|22103.8|22183.6|22103.6|22183.8|22103.8|22181.41|22101.41|10
1731979840000|2024-11-19 01:30:40|22184|22104|22187.02|22107.02|22187.02|22107.02|22183.37|22103.37|10
1731979850000|2024-11-19 01:30:50|22186.94|22106.94|22189.09|22109.09|22189.33|22109.33|22186.94|22106.94|10
1731979860000|2024-11-19 01:31:00|22188.75|22108.75|22186.28|22106.28|22188.75|22108.75|22186.28|22106.28|10
1731979870000|2024-11-19 01:31:10|22186.14|22106.14|22190.89|22110.89|22190.89|22110.89|22186.14|22106.14|10
1731979880000|2024-11-19 01:31:20|22191.16|22111.16|22186.37|22106.37|22191.16|22111.16|22186.37|22106.37|8
1731979890000|2024-11-19 01:31:30|22185.86|22105.86|22184.69|22104.69|22185.86|22105.86|22184.39|22104.39|10
1731979900000|2024-11-19 01:31:40|22185.43|22105.43|22184.87|22104.87|22185.43|22105.43|22182.96|22102.96|9
1731979910000|2024-11-19 01:31:50|22184.24|22104.24|22183.07|22103.07|22184.24|22104.24|22182.91|22102.91|10
1731979920000|2024-11-19 01:32:00|22183.45|22103.45|22182.14|22102.14|22183.45|22103.45|22181.57|22101.57|10
1731979930000|2024-11-19 01:32:10|22181.9|22101.9|22179.14|22099.14|22181.9|22101.9|22179.14|22099.14|10
1731979940000|2024-11-19 01:32:20|22178.94|22098.94|22180.73|22100.73|22180.84|22100.84|22178.49|22098.49|10
1731979950000|2024-11-19 01:32:30|22181.56|22101.56|22178.89|22098.89|22181.56|22101.56|22178.56|22098.56|10
1731979960000|2024-11-19 01:32:40|22178.58|22098.58|22178.71|22098.71|22178.81|22098.81|22176.95|22096.95|10
1731979970000|2024-11-19 01:32:50|22178.21|22098.21|22175.94|22095.94|22178.21|22098.21|22175.93|22095.93|10
1731979980000|2024-11-19 01:33:00|22175.48|22095.48|22177.9|22097.9|22177.96|22097.96|22175.48|22095.48|10
1731979990000|2024-11-19 01:33:10|22177.96|22097.96|22178.66|22098.66|22179.22|22099.22|22177.87|22097.87|10
1731980000000|2024-11-19 01:33:20|22178.59|22098.59|22178.82|22098.82|22178.83|22098.83|22178.58|22098.58|9
1731980010000|2024-11-19 01:33:30|22178.87|22098.87|22179.06|22099.06|22179.8|22099.8|22178.8|22098.8|10
1731980020000|2024-11-19 01:33:40|22178.37|22098.37|22179.98|22099.98|22179.98|22099.98|22177.8|22097.8|10
1731980030000|2024-11-19 01:33:50|22179.77|22099.77|22178.39|22098.39|22179.77|22099.77|22178.16|22098.16|10
1731980040000|2024-11-19 01:34:00|22178.34|22098.34|22178.43|22098.43|22178.53|22098.53|22178.11|22098.11|10
1731980050000|2024-11-19 01:34:10|22178.4|22098.4|22178.82|22098.82|22178.82|22098.82|22178.14|22098.14|9
1731980060000|2024-11-19 01:34:20|22179.73|22099.73|22182.97|22102.97|22182.97|22102.97|22179.73|22099.73|10
1731980070000|2024-11-19 01:34:30|22183.12|22103.12|22182.21|22102.21|22183.48|22103.48|22182.21|22102.21|10
1731980080000|2024-11-19 01:34:40|22182.33|22102.33|22181.86|22101.86|22182.33|22102.33|22181.64|22101.64|10
1731980090000|2024-11-19 01:34:50|22181.89|22101.89|22180.32|22100.32|22181.99|22101.99|22180.32|22100.32|10
1731980100000|2024-11-19 01:35:00|22180.37|22100.37|22178.6|22098.6|22180.37|22100.37|22177.82|22097.82|10
1731980110000|2024-11-19 01:35:10|22178.51|22098.51|22178.6|22098.6|22178.98|22098.98|22178.21|22098.21|10
1731980120000|2024-11-19 01:35:20|22178.62|22098.62|22182.89|22102.89|22182.89|22102.89|22178.62|22098.62|10
1731980130000|2024-11-19 01:35:30|22182.71|22102.71|22184.88|22104.88|22184.88|22104.88|22182.71|22102.71|10
1731980140000|2024-11-19 01:35:40|22184.89|22104.89|22183.57|22103.57|22185.16|22105.16|22183.57|22103.57|10
1731980150000|2024-11-19 01:35:50|22183.07|22103.07|22181.35|22101.35|22183.07|22103.07|22180.78|22100.78|10
1731980160000|2024-11-19 01:36:00|22182.97|22102.97|22181.88|22101.88|22183.08|22103.08|22181.66|22101.66|10
1731980170000|2024-11-19 01:36:10|22181.59|22101.59|22182.75|22102.75|22182.75|22102.75|22181.3|22101.3|10
1731980180000|2024-11-19 01:36:20|22183.41|22103.41|22186.93|22106.93|22186.93|22106.93|22183.41|22103.41|10
1731980190000|2024-11-19 01:36:30|22187.28|22107.28|22189.69|22109.69|22189.69|22109.69|22187.28|22107.28|10
1731980200000|2024-11-19 01:36:40|22190.04|22110.04|22189.72|22109.72|22192.73|22112.73|22189.72|22109.72|10
1731980210000|2024-11-19 01:36:50|22189.29|22109.29|22186.2|22106.2|22189.97|22109.97|22186.2|22106.2|10
1731980220000|2024-11-19 01:37:00|22186.33|22106.33|22182.74|22102.74|22186.33|22106.33|22182.74|22102.74|10
1731980230000|2024-11-19 01:37:10|22182.04|22102.04|22179.32|22099.32|22182.04|22102.04|22178.74|22098.74|10
1731980240000|2024-11-19 01:37:20|22178.99|22098.99|22179.85|22099.85|22179.85|22099.85|22177.24|22097.24|10
1731980250000|2024-11-19 01:37:30|22179.75|22099.75|22178.92|22098.92|22179.97|22099.97|22178.92|22098.92|9
1731980260000|2024-11-19 01:37:40|22178.59|22098.59|22179.39|22099.39|22179.45|22099.45|22178.43|22098.43|10
1731980270000|2024-11-19 01:37:50|22179.55|22099.55|22177.85|22097.85|22179.74|22099.74|22177.85|22097.85|10
1731980280000|2024-11-19 01:38:00|22177.65|22097.65|22176.47|22096.47|22177.66|22097.66|22176.47|22096.47|9
1731980290000|2024-11-19 01:38:10|22176.63|22096.63|22172.57|22092.57|22176.63|22096.63|22172.57|22092.57|10
1731980300000|2024-11-19 01:38:20|22170.52|22090.52|22150.52|22070.52|22170.52|22090.52|22150.52|22070.52|10
1731980310000|2024-11-19 01:38:30|22148.64|22068.64|22146.7|22066.7|22149.09|22069.09|22146.7|22066.7|10
1731980320000|2024-11-19 01:38:40|22145.31|22065.31|22144.97|22064.97|22145.91|22065.91|22144.97|22064.97|10
1731980330000|2024-11-19 01:38:50|22145.05|22065.05|22120.91|22040.91|22145.05|22065.05|22120.91|22040.91|10
1731980340000|2024-11-19 01:39:00|22121.45|22041.45|22120.41|22040.41|22121.76|22041.76|22119.76|22039.76|10
1731980350000|2024-11-19 01:39:10|22121.16|22041.16|22126.01|22046.01|22126.01|22046.01|22121.16|22041.16|10
1731980360000|2024-11-19 01:39:20|22125.78|22045.78|22135.37|22055.37|22135.37|22055.37|22125.78|22045.78|10
1731980370000|2024-11-19 01:39:30|22136.07|22056.07|22137.75|22057.75|22138.32|22058.32|22136.07|22056.07|10
1731980380000|2024-11-19 01:39:40|22137.34|22057.34|22138.62|22058.62|22138.62|22058.62|22136.51|22056.51|10
1731980390000|2024-11-19 01:39:50|22138.07|22058.07|22139.29|22059.29|22139.29|22059.29|22136.8|22056.8|9
1731980400000|2024-11-19 01:40:00|22140.53|22060.53|22144.44|22064.44|22144.44|22064.44|22140.53|22060.53|10
1731980410000|2024-11-19 01:40:10|22144.23|22064.23|22145.53|22065.53|22145.53|22065.53|22144.23|22064.23|9
1731980420000|2024-11-19 01:40:20|22145.55|22065.55|22146.63|22066.63|22146.63|22066.63|22144.12|22064.12|9
1731980430000|2024-11-19 01:40:30|22147.35|22067.35|22150.26|22070.26|22150.26|22070.26|22147.3|22067.3|10
1731980440000|2024-11-19 01:40:40|22150.58|22070.58|22149.32|22069.32|22150.58|22070.58|22148.76|22068.76|10
1731980450000|2024-11-19 01:40:50|22150.17|22070.17|22152.28|22072.28|22152.28|22072.28|22149.86|22069.86|9
1731980460000|2024-11-19 01:41:00|22152.5|22072.5|22152.48|22072.48|22152.58|22072.58|22151.62|22071.62|10
1731980470000|2024-11-19 01:41:10|22154.05|22074.05|22158.37|22078.37|22158.37|22078.37|22154.05|22074.05|10
1731980480000|2024-11-19 01:41:20|22159.02|22079.02|22164.79|22084.79|22164.79|22084.79|22158.72|22078.72|10
1731980490000|2024-11-19 01:41:30|22163.83|22083.83|22165.99|22085.99|22166.35|22086.35|22163.67|22083.67|10
1731980500000|2024-11-19 01:41:40|22165.86|22085.86|22166.86|22086.86|22166.86|22086.86|22165.25|22085.25|10
1731980510000|2024-11-19 01:41:50|22167.12|22087.12|22167.62|22087.62|22168.91|22088.91|22167.12|22087.12|10
1731980520000|2024-11-19 01:42:00|22167.72|22087.72|22165.51|22085.51|22167.86|22087.86|22165.27|22085.27|10
1731980530000|2024-11-19 01:42:10|22166.77|22086.77|22166.17|22086.17|22167.79|22087.79|22165.89|22085.89|10
1731980540000|2024-11-19 01:42:20|22166.57|22086.57|22166.39|22086.39|22166.6|22086.6|22166.15|22086.15|10
1731980550000|2024-11-19 01:42:30|22165.06|22085.06|22165.95|22085.95|22165.95|22085.95|22164.59|22084.59|10
1731980560000|2024-11-19 01:42:40|22165.75|22085.75|22166.2|22086.2|22166.2|22086.2|22164.9|22084.9|10
1731980570000|2024-11-19 01:42:50|22166.03|22086.03|22166.66|22086.66|22166.66|22086.66|22165.6|22085.6|10
1731980580000|2024-11-19 01:43:00|22166.37|22086.37|22169.11|22089.11|22169.9|22089.9|22166.37|22086.37|10
1731980590000|2024-11-19 01:43:10|22169.01|22089.01|22169.2|22089.2|22169.59|22089.59|22166.81|22086.81|10
1731980600000|2024-11-19 01:43:20|22169.4|22089.4|22172.18|22092.18|22172.22|22092.22|22169.4|22089.4|10
1731980610000|2024-11-19 01:43:30|22172.11|22092.11|22169.82|22089.82|22173.1|22093.1|22169.82|22089.82|10
1731980620000|2024-11-19 01:43:40|22167.77|22087.77|22166.43|22086.43|22167.77|22087.77|22165.97|22085.97|10
1731980630000|2024-11-19 01:43:50|22166.79|22086.79|22167.32|22087.32|22167.59|22087.59|22166.22|22086.22|10
1731980640000|2024-11-19 01:44:00|22167.26|22087.26|22169.64|22089.64|22169.64|22089.64|22167.24|22087.24|10
1731980650000|2024-11-19 01:44:10|22169.31|22089.31|22169.16|22089.16|22169.31|22089.31|22168.47|22088.47|10
1731980660000|2024-11-19 01:44:20|22169.24|22089.24|22167.99|22087.99|22169.25|22089.25|22167.81|22087.81|9
1731980670000|2024-11-19 01:44:30|22168.04|22088.04|22171.16|22091.16|22171.43|22091.43|22168.04|22088.04|10
1731980680000|2024-11-19 01:44:40|22171.86|22091.86|22178.29|22098.29|22178.29|22098.29|22171.86|22091.86|10
1731980690000|2024-11-19 01:44:50|22178.39|22098.39|22178.66|22098.66|22179.12|22099.12|22178.27|22098.27|10
1731980700000|2024-11-19 01:45:00|22179.21|22099.21|22178.34|22098.34|22179.96|22099.96|22178.33|22098.33|10
1731980710000|2024-11-19 01:45:10|22180.19|22100.19|22183.02|22103.02|22184.14|22104.14|22180.02|22100.02|10
1731980720000|2024-11-19 01:45:20|22183.43|22103.43|22180.26|22100.26|22183.43|22103.43|22180.26|22100.26|10
1731980730000|2024-11-19 01:45:30|22179.53|22099.53|22178.28|22098.28|22179.53|22099.53|22177.81|22097.81|10
1731980740000|2024-11-19 01:45:40|22177.85|22097.85|22177.32|22097.32|22178.81|22098.81|22177.32|22097.32|10
1731980750000|2024-11-19 01:45:50|22177.39|22097.39|22174.88|22094.88|22177.39|22097.39|22174.71|22094.71|10
1731980760000|2024-11-19 01:46:00|22172.97|22092.97|22168.61|22088.61|22172.97|22092.97|22168.61|22088.61|10
1731980770000|2024-11-19 01:46:10|22168.44|22088.44|22172.37|22092.37|22172.37|22092.37|22168.44|22088.44|10
1731980780000|2024-11-19 01:46:20|22173.05|22093.05|22170.92|22090.92|22173.27|22093.27|22170.92|22090.92|10
1731980790000|2024-11-19 01:46:30|22171.31|22091.31|22169.69|22089.69|22172.06|22092.06|22169.69|22089.69|10
1731980800000|2024-11-19 01:46:40|22169.08|22089.08|22165.62|22085.62|22169.69|22089.69|22165.1|22085.1|9
1731980810000|2024-11-19 01:46:50|22164.28|22084.28|22159.96|22079.96|22164.28|22084.28|22159.87|22079.87|10
1731980820000|2024-11-19 01:47:00|22157.58|22077.58|22150.68|22070.68|22157.58|22077.58|22150.32|22070.32|10
1731980830000|2024-11-19 01:47:10|22149.9|22069.9|22148.76|22068.76|22149.9|22069.9|22148.76|22068.76|10
1731980840000|2024-11-19 01:47:20|22148.71|22068.71|22148.99|22068.99|22149.11|22069.11|22148.22|22068.22|10
1731980850000|2024-11-19 01:47:30|22148.72|22068.72|22147.98|22067.98|22148.72|22068.72|22147.72|22067.72|10
1731980860000|2024-11-19 01:47:40|22147.14|22067.14|22145.03|22065.03|22147.14|22067.14|22145.03|22065.03|10
1731980870000|2024-11-19 01:47:50|22144.92|22064.92|22145.06|22065.06|22145.06|22065.06|22143.39|22063.39|10
1731980880000|2024-11-19 01:48:00|22145.91|22065.91|22152.29|22072.29|22152.29|22072.29|22145.91|22065.91|10
1731980890000|2024-11-19 01:48:10|22152.71|22072.71|22156.87|22076.87|22156.91|22076.91|22152.71|22072.71|10
1731980900000|2024-11-19 01:48:20|22156.82|22076.82|22157.79|22077.79|22158.8|22078.8|22156.82|22076.82|10
1731980910000|2024-11-19 01:48:30|22157.9|22077.9|22156.86|22076.86|22157.9|22077.9|22153.58|22073.58|10
1731980920000|2024-11-19 01:48:40|22156.17|22076.17|22156.35|22076.35|22156.46|22076.46|22156.17|22076.17|9
1731980930000|2024-11-19 01:48:50|22156.34|22076.34|22156.63|22076.63|22157.87|22077.87|22156.34|22076.34|10
1731980940000|2024-11-19 01:49:00|22156.7|22076.7|22158.82|22078.82|22158.82|22078.82|22156.67|22076.67|10
1731980950000|2024-11-19 01:49:10|22158.7|22078.7|22160.53|22080.53|22160.61|22080.61|22158.2|22078.2|10
1731980960000|2024-11-19 01:49:20|22160.95|22080.95|22161.78|22081.78|22162.05|22082.05|22159.63|22079.63|10
1731980970000|2024-11-19 01:49:30|22162.27|22082.27|22162.4|22082.4|22162.78|22082.78|22162.23|22082.23|10
1731980980000|2024-11-19 01:49:40|22162.39|22082.39|22156.64|22076.64|22162.39|22082.39|22156.64|22076.64|10
1731980990000|2024-11-19 01:49:50|22156.13|22076.13|22154.44|22074.44|22157.27|22077.27|22154.44|22074.44|10
1731981000000|2024-11-19 01:50:00|22154.18|22074.18|22146.71|22066.71|22154.18|22074.18|22146.71|22066.71|10
1731981010000|2024-11-19 01:50:10|22144.7|22064.7|22139.4|22059.4|22144.82|22064.82|22139.4|22059.4|10
1731981020000|2024-11-19 01:50:20|22139.34|22059.34|22132.03|22052.03|22139.34|22059.34|22132.03|22052.03|10
1731981030000|2024-11-19 01:50:30|22131.73|22051.73|22129.86|22049.86|22132.07|22052.07|22129.86|22049.86|9
1731981040000|2024-11-19 01:50:40|22129.88|22049.88|22119.29|22039.29|22129.88|22049.88|22118.95|22038.95|10
1731981050000|2024-11-19 01:50:50|22118.71|22038.71|22120.24|22040.24|22120.55|22040.55|22118.71|22038.71|10
1731981060000|2024-11-19 01:51:00|22119.97|22039.97|22123.12|22043.12|22123.14|22043.14|22119.97|22039.97|10
1731981070000|2024-11-19 01:51:10|22124.31|22044.31|22123.46|22043.46|22124.77|22044.77|22122.59|22042.59|10
1731981080000|2024-11-19 01:51:20|22122.72|22042.72|22116.68|22036.68|22122.72|22042.72|22116.68|22036.68|10
1731981090000|2024-11-19 01:51:30|22115.25|22035.25|22118.88|22038.88|22119.24|22039.24|22114.77|22034.77|10
1731981100000|2024-11-19 01:51:40|22119|22039|22118.77|22038.77|22119.66|22039.66|22118.45|22038.45|10
1731981110000|2024-11-19 01:51:50|22119.8|22039.8|22105.18|22025.18|22119.81|22039.81|22104.19|22024.19|10
1731981120000|2024-11-19 01:52:00|22105.62|22025.62|22101.28|22021.28|22105.62|22025.62|22101.28|22021.28|10
1731981130000|2024-11-19 01:52:10|22100.63|22020.63|22103.83|22023.83|22105.02|22025.02|22100.63|22020.63|10
1731981140000|2024-11-19 01:52:20|22102.4|22022.4|22096.59|22016.59|22102.86|22022.86|22096.59|22016.59|10
1731981150000|2024-11-19 01:52:30|22096.16|22016.16|22101.23|22021.23|22101.23|22021.23|22096.16|22016.16|10
1731981160000|2024-11-19 01:52:40|22101.09|22021.09|22099.89|22019.89|22102.74|22022.74|22099.89|22019.89|10
1731981170000|2024-11-19 01:52:50|22100.8|22020.8|22099.9|22019.9|22100.8|22020.8|22099.86|22019.86|10
1731981180000|2024-11-19 01:53:00|22100.21|22020.21|22103.14|22023.14|22103.14|22023.14|22100.06|22020.06|10
1731981190000|2024-11-19 01:53:10|22103.81|22023.81|22107.49|22027.49|22107.49|22027.49|22103.76|22023.76|10
1731981200000|2024-11-19 01:53:20|22108.11|22028.11|22108.18|22028.18|22108.6|22028.6|22107.99|22027.99|10
1731981210000|2024-11-19 01:53:30|22108.45|22028.45|22110.75|22030.75|22110.75|22030.75|22108.28|22028.28|10
1731981220000|2024-11-19 01:53:40|22111.79|22031.79|22110.87|22030.87|22111.84|22031.84|22110.87|22030.87|10
1731981230000|2024-11-19 01:53:50|22110.77|22030.77|22112.63|22032.63|22112.69|22032.69|22110.7|22030.7|10
1731981240000|2024-11-19 01:54:00|22113.05|22033.05|22116.1|22036.1|22117.64|22037.64|22113.02|22033.02|8
1731981250000|2024-11-19 01:54:10|22114.9|22034.9|22115.35|22035.35|22115.35|22035.35|22112.8|22032.8|10
1731981260000|2024-11-19 01:54:20|22115.15|22035.15|22117.23|22037.23|22117.23|22037.23|22115.15|22035.15|9
1731981270000|2024-11-19 01:54:30|22117.29|22037.29|22117.6|22037.6|22117.6|22037.6|22116.28|22036.28|10
1731981280000|2024-11-19 01:54:40|22117.67|22037.67|22116.33|22036.33|22117.9|22037.9|22116.33|22036.33|10
1731981290000|2024-11-19 01:54:50|22116.37|22036.37|22118.62|22038.62|22118.62|22038.62|22115.23|22035.23|10
1731981300000|2024-11-19 01:55:00|22118.92|22038.92|22118.26|22038.26|22119.87|22039.87|22118.26|22038.26|10
1731981310000|2024-11-19 01:55:10|22118.23|22038.23|22115.85|22035.85|22118.23|22038.23|22115.78|22035.78|10
1731981320000|2024-11-19 01:55:20|22115.86|22035.86|22117.97|22037.97|22117.97|22037.97|22115.74|22035.74|10
1731981330000|2024-11-19 01:55:30|22118.29|22038.29|22117.37|22037.37|22119.73|22039.73|22117.17|22037.17|9
1731981340000|2024-11-19 01:55:40|22117.64|22037.64|22116.77|22036.77|22117.64|22037.64|22116.2|22036.2|10
1731981350000|2024-11-19 01:55:50|22116.71|22036.71|22117.45|22037.45|22117.59|22037.59|22115.63|22035.63|10
1731981360000|2024-11-19 01:56:00|22117.23|22037.23|22119.56|22039.56|22120.19|22040.19|22117.23|22037.23|10
1731981370000|2024-11-19 01:56:10|22118.85|22038.85|22118.84|22038.84|22118.88|22038.88|22118.14|22038.14|9
1731981380000|2024-11-19 01:56:20|22119.26|22039.26|22121.86|22041.86|22122.09|22042.09|22119.1|22039.1|10
1731981390000|2024-11-19 01:56:30|22122.02|22042.02|22124.26|22044.26|22124.26|22044.26|22121.99|22041.99|10
1731981400000|2024-11-19 01:56:40|22124.04|22044.04|22126.02|22046.02|22126.02|22046.02|22124.04|22044.04|10
1731981410000|2024-11-19 01:56:50|22125.86|22045.86|22122.98|22042.98|22125.86|22045.86|22122.98|22042.98|10
1731981420000|2024-11-19 01:57:00|22122.97|22042.97|22121.12|22041.12|22123.24|22043.24|22121.12|22041.12|10
1731981430000|2024-11-19 01:57:10|22121.17|22041.17|22117.75|22037.75|22121.33|22041.33|22117.75|22037.75|10
1731981440000|2024-11-19 01:57:20|22117.11|22037.11|22116.13|22036.13|22118.76|22038.76|22116.13|22036.13|10
1731981450000|2024-11-19 01:57:30|22115.05|22035.05|22112.4|22032.4|22115.05|22035.05|22112.26|22032.26|10
1731981460000|2024-11-19 01:57:40|22111.83|22031.83|22111.49|22031.49|22112.15|22032.15|22111.49|22031.49|9
1731981470000|2024-11-19 01:57:50|22111.15|22031.15|22105.49|22025.49|22111.16|22031.16|22105.08|22025.08|10
1731981480000|2024-11-19 01:58:00|22105.48|22025.48|22099.46|22019.46|22105.88|22025.88|22099.46|22019.46|10
1731981490000|2024-11-19 01:58:10|22099.18|22019.18|22099.96|22019.96|22099.96|22019.96|22097.82|22017.82|10
1731981500000|2024-11-19 01:58:20|22099.82|22019.82|22098.29|22018.29|22100.36|22020.36|22098.27|22018.27|10
1731981510000|2024-11-19 01:58:30|22098.71|22018.71|22098.46|22018.46|22098.95|22018.95|22098.08|22018.08|10
1731981520000|2024-11-19 01:58:40|22098.66|22018.66|22100.5|22020.5|22100.71|22020.71|22098.66|22018.66|10
1731981530000|2024-11-19 01:58:50|22100.79|22020.79|22100.78|22020.78|22100.95|22020.95|22100.5|22020.5|10
1731981540000|2024-11-19 01:59:00|22100.56|22020.56|22096.99|22016.99|22100.71|22020.71|22096.99|22016.99|10
1731981550000|2024-11-19 01:59:10|22095.1|22015.1|22091.12|22011.12|22095.1|22015.1|22090.65|22010.65|10
1731981560000|2024-11-19 01:59:20|22091.23|22011.23|22077.09|21997.09|22091.23|22011.23|22076.97|21996.97|10
1731981570000|2024-11-19 01:59:30|22078.18|21998.18|22079.37|21999.37|22080.04|22000.04|22078.18|21998.18|9
1731981580000|2024-11-19 01:59:40|22079.85|21999.85|22078.55|21998.55|22080.18|22000.18|22078.55|21998.55|10
1731981590000|2024-11-19 01:59:50|22078.87|21998.87|22078.82|21998.82|22078.87|21998.87|22077.88|21997.88|10
1731981600000|2024-11-19 02:00:00|22078.87|21998.87|22077.97|21997.97|22079.68|21999.68|22077.97|21997.97|10
1731981610000|2024-11-19 02:00:10|22077.04|21997.04|22080.89|22000.89|22080.89|22000.89|22076.21|21996.21|10
1731981620000|2024-11-19 02:00:20|22080.88|22000.88|22081.45|22001.45|22082.02|22002.02|22080.7|22000.7|10
1731981630000|2024-11-19 02:00:30|22080.38|22000.38|22082.01|22002.01|22082.73|22002.73|22080.38|22000.38|9
1731981640000|2024-11-19 02:00:40|22081.75|22001.75|22082.61|22002.61|22082.68|22002.68|22081.75|22001.75|10
1731981650000|2024-11-19 02:00:50|22082.66|22002.66|22082.94|22002.94|22082.94|22002.94|22080.45|22000.45|10
1731981660000|2024-11-19 02:01:00|22083.17|22003.17|22078.26|21998.26|22084.03|22004.03|22078.26|21998.26|10
1731981670000|2024-11-19 02:01:10|22077.68|21997.68|22075.21|21995.21|22077.84|21997.84|22075.21|21995.21|10
1731981680000|2024-11-19 02:01:20|22075.12|21995.12|22078.29|21998.29|22078.32|21998.32|22075.12|21995.12|10
1731981690000|2024-11-19 02:01:30|22079.63|21999.63|22087.09|22007.09|22087.09|22007.09|22079.25|21999.25|10
1731981700000|2024-11-19 02:01:40|22087.75|22007.75|22088|22008|22088.53|22008.53|22087.24|22007.24|10
1731981710000|2024-11-19 02:01:50|22087.91|22007.91|22087.13|22007.13|22087.91|22007.91|22086.48|22006.48|10
1731981720000|2024-11-19 02:02:00|22086.85|22006.85|22081.58|22001.58|22086.85|22006.85|22081.58|22001.58|10
1731981730000|2024-11-19 02:02:10|22080.95|22000.95|22079.18|21999.18|22081.01|22001.01|22078.57|21998.57|10
1731981740000|2024-11-19 02:02:20|22078.97|21998.97|22079.19|21999.19|22079.38|21999.38|22078.52|21998.52|10
1731981750000|2024-11-19 02:02:30|22079.57|21999.57|22083.55|22003.55|22083.55|22003.55|22079.57|21999.57|10
1731981760000|2024-11-19 02:02:40|22084.22|22004.22|22087.53|22007.53|22087.53|22007.53|22084.22|22004.22|10
1731981770000|2024-11-19 02:02:50|22087.48|22007.48|22094.1|22014.1|22094.83|22014.83|22087.48|22007.48|10
1731981780000|2024-11-19 02:03:00|22094.56|22014.56|22096.82|22016.82|22096.82|22016.82|22094.56|22014.56|10
1731981790000|2024-11-19 02:03:10|22096.69|22016.69|22097.58|22017.58|22097.58|22017.58|22096.02|22016.02|10
1731981800000|2024-11-19 02:03:20|22097.96|22017.96|22095|22015|22097.96|22017.96|22094.81|22014.81|9
1731981810000|2024-11-19 02:03:30|22094.37|22014.37|22095.42|22015.42|22095.42|22015.42|22093.73|22013.73|10
1731981820000|2024-11-19 02:03:40|22099.03|22019.03|22096.69|22016.69|22099.09|22019.09|22096.69|22016.69|10
1731981830000|2024-11-19 02:03:50|22096.12|22016.12|22096.1|22016.1|22096.12|22016.12|22094.32|22014.32|10
1731981840000|2024-11-19 02:04:00|22096.15|22016.15|22096.19|22016.19|22097.03|22017.03|22096.03|22016.03|10
1731981850000|2024-11-19 02:04:10|22096.15|22016.15|22096.44|22016.44|22097.26|22017.26|22095.72|22015.72|10
1731981860000|2024-11-19 02:04:20|22097.47|22017.47|22106.81|22026.81|22107.57|22027.57|22097.47|22017.47|9
1731981870000|2024-11-19 02:04:30|22106.85|22026.85|22114.39|22034.39|22114.39|22034.39|22106.85|22026.85|10
1731981880000|2024-11-19 02:04:40|22114.71|22034.71|22125.19|22045.19|22125.19|22045.19|22114.71|22034.71|10
1731981890000|2024-11-19 02:04:50|22125.2|22045.2|22139.47|22059.47|22139.47|22059.47|22125.2|22045.2|10
1731981900000|2024-11-19 02:05:00|22139.69|22059.69|22141.16|22061.16|22141.55|22061.55|22139.69|22059.69|10
1731981910000|2024-11-19 02:05:10|22141.66|22061.66|22138.12|22058.12|22142.2|22062.2|22137.98|22057.98|10
1731981920000|2024-11-19 02:05:20|22139.06|22059.06|22142.42|22062.42|22143.49|22063.49|22139.06|22059.06|10
1731981930000|2024-11-19 02:05:30|22143.81|22063.81|22145.03|22065.03|22145.03|22065.03|22143.39|22063.39|10
1731981940000|2024-11-19 02:05:40|22145.02|22065.02|22144.01|22064.01|22145.16|22065.16|22144.01|22064.01|10
1731981950000|2024-11-19 02:05:50|22143.59|22063.59|22141.79|22061.79|22143.59|22063.59|22141.58|22061.58|10
1731981960000|2024-11-19 02:06:00|22141.53|22061.53|22140.72|22060.72|22141.79|22061.79|22140.72|22060.72|9
1731981970000|2024-11-19 02:06:10|22140.75|22060.75|22142.79|22062.79|22144.07|22064.07|22140.44|22060.44|10
1731981980000|2024-11-19 02:06:20|22142.91|22062.91|22144.69|22064.69|22144.69|22064.69|22142.85|22062.85|10
1731981990000|2024-11-19 02:06:30|22144.2|22064.2|22144.54|22064.54|22145.09|22065.09|22144.1|22064.1|9
1731982000000|2024-11-19 02:06:40|22144.24|22064.24|22141.21|22061.21|22144.95|22064.95|22141.21|22061.21|10
1731982010000|2024-11-19 02:06:50|22140.71|22060.71|22141.52|22061.52|22141.52|22061.52|22140.15|22060.15|10
1731982020000|2024-11-19 02:07:00|22141.1|22061.1|22139.06|22059.06|22141.14|22061.14|22139.06|22059.06|10
1731982030000|2024-11-19 02:07:10|22138.89|22058.89|22138.39|22058.39|22138.91|22058.91|22138.26|22058.26|9
1731982040000|2024-11-19 02:07:20|22138.37|22058.37|22136.13|22056.13|22138.37|22058.37|22136.1|22056.1|10
1731982050000|2024-11-19 02:07:30|22135.94|22055.94|22131.86|22051.86|22135.94|22055.94|22131.86|22051.86|10
1731982060000|2024-11-19 02:07:40|22131.72|22051.72|22133.96|22053.96|22133.96|22053.96|22131.44|22051.44|10
1731982070000|2024-11-19 02:07:50|22133.95|22053.95|22144.18|22064.18|22144.18|22064.18|22133.95|22053.95|10
1731982080000|2024-11-19 02:08:00|22143.8|22063.8|22143.89|22063.89|22143.89|22063.89|22142.67|22062.67|10
1731982090000|2024-11-19 02:08:10|22143.35|22063.35|22141.11|22061.11|22143.35|22063.35|22140.88|22060.88|10
1731982100000|2024-11-19 02:08:20|22137.66|22057.66|22137.81|22057.81|22138.24|22058.24|22137.37|22057.37|10
1731982110000|2024-11-19 02:08:30|22137.34|22057.34|22138.11|22058.11|22138.11|22058.11|22137.28|22057.28|10
1731982120000|2024-11-19 02:08:40|22138.13|22058.13|22140.62|22060.62|22140.62|22060.62|22137.85|22057.85|10
1731982130000|2024-11-19 02:08:50|22140.6|22060.6|22142.6|22062.6|22142.88|22062.88|22140.6|22060.6|10
1731982140000|2024-11-19 02:09:00|22142.21|22062.21|22143.55|22063.55|22143.55|22063.55|22142|22062|10
1731982150000|2024-11-19 02:09:10|22144.01|22064.01|22144.94|22064.94|22144.94|22064.94|22143.74|22063.74|10
1731982160000|2024-11-19 02:09:20|22145.61|22065.61|22144.24|22064.24|22145.61|22065.61|22144.24|22064.24|10
1731982170000|2024-11-19 02:09:30|22144.16|22064.16|22146.31|22066.31|22146.31|22066.31|22143.8|22063.8|10
1731982180000|2024-11-19 02:09:40|22147.27|22067.27|22135.68|22055.68|22147.82|22067.82|22135.68|22055.68|10
1731982190000|2024-11-19 02:09:50|22135.77|22055.77|22133.1|22053.1|22135.86|22055.86|22133.1|22053.1|10
1731982200000|2024-11-19 02:10:00|22133.05|22053.05|22134.34|22054.34|22134.58|22054.58|22132.84|22052.84|10
1731982210000|2024-11-19 02:10:10|22134.67|22054.67|22134.8|22054.8|22135.27|22055.27|22133.93|22053.93|10
1731982220000|2024-11-19 02:10:20|22134.77|22054.77|22133.05|22053.05|22134.77|22054.77|22131.71|22051.71|10
1731982230000|2024-11-19 02:10:30|22133.62|22053.62|22134.64|22054.64|22135.05|22055.05|22133.62|22053.62|10
1731982240000|2024-11-19 02:10:40|22134.44|22054.44|22135.48|22055.48|22135.71|22055.71|22134.34|22054.34|10
1731982250000|2024-11-19 02:10:50|22135.66|22055.66|22136.06|22056.06|22136.6|22056.6|22135.56|22055.56|10
1731982260000|2024-11-19 02:11:00|22135.73|22055.73|22133.71|22053.71|22135.73|22055.73|22133.58|22053.58|10
1731982270000|2024-11-19 02:11:10|22133.82|22053.82|22132.95|22052.95|22134.13|22054.13|22132.95|22052.95|10
1731982280000|2024-11-19 02:11:20|22133.59|22053.59|22132.27|22052.27|22133.79|22053.79|22132.27|22052.27|10
1731982290000|2024-11-19 02:11:30|22132.26|22052.26|22128.62|22048.62|22132.26|22052.26|22128.58|22048.58|10
1731982300000|2024-11-19 02:11:40|22129.05|22049.05|22129.02|22049.02|22129.05|22049.05|22128.51|22048.51|10
1731982310000|2024-11-19 02:11:50|22129.01|22049.01|22128.79|22048.79|22129.12|22049.12|22128.48|22048.48|9
1731982320000|2024-11-19 02:12:00|22128.95|22048.95|22128.39|22048.39|22129.37|22049.37|22128.39|22048.39|9
1731982330000|2024-11-19 02:12:10|22128.59|22048.59|22129.25|22049.25|22129.47|22049.47|22128.59|22048.59|10
1731982340000|2024-11-19 02:12:20|22129.28|22049.28|22129.42|22049.42|22130.25|22050.25|22129.23|22049.23|10
1731982350000|2024-11-19 02:12:30|22129.6|22049.6|22129.8|22049.8|22130.07|22050.07|22129.39|22049.39|10
1731982360000|2024-11-19 02:12:40|22129.88|22049.88|22129.29|22049.29|22129.88|22049.88|22129.23|22049.23|9
1731982370000|2024-11-19 02:12:50|22129.59|22049.59|22126.92|22046.92|22129.89|22049.89|22126.92|22046.92|10
1731982380000|2024-11-19 02:13:00|22126.26|22046.26|22119.12|22039.12|22126.26|22046.26|22119.12|22039.12|10
1731982390000|2024-11-19 02:13:10|22118.61|22038.61|22119.19|22039.19|22119.25|22039.25|22118.5|22038.5|10
1731982400000|2024-11-19 02:13:20|22117.31|22037.31|22121.55|22041.55|22121.55|22041.55|22115.01|22035.01|10
1731982410000|2024-11-19 02:13:30|22121.51|22041.51|22123.87|22043.87|22123.87|22043.87|22121.51|22041.51|10
1731982420000|2024-11-19 02:13:40|22123.83|22043.83|22124.67|22044.67|22124.67|22044.67|22123.83|22043.83|10
1731982430000|2024-11-19 02:13:50|22124.75|22044.75|22125.65|22045.65|22125.73|22045.73|22124.75|22044.75|9
1731982440000|2024-11-19 02:14:00|22125.85|22045.85|22125|22045|22125.97|22045.97|22124.47|22044.47|10
1731982450000|2024-11-19 02:14:10|22124.54|22044.54|22124.02|22044.02|22124.68|22044.68|22124|22044|10
1731982460000|2024-11-19 02:14:20|22123.47|22043.47|22124.51|22044.51|22124.65|22044.65|22123.47|22043.47|10
1731982470000|2024-11-19 02:14:30|22124.53|22044.53|22126.52|22046.52|22126.52|22046.52|22124.34|22044.34|10
1731982480000|2024-11-19 02:14:40|22127.39|22047.39|22127.62|22047.62|22128.46|22048.46|22127.1|22047.1|8
1731982490000|2024-11-19 02:14:50|22127.22|22047.22|22125.94|22045.94|22127.67|22047.67|22125.94|22045.94|10
1731982500000|2024-11-19 02:15:00|22126.47|22046.47|22125.52|22045.52|22126.76|22046.76|22125.51|22045.51|10
1731982510000|2024-11-19 02:15:10|22125.85|22045.85|22131.36|22051.36|22131.36|22051.36|22125.85|22045.85|10
1731982520000|2024-11-19 02:15:20|22131.11|22051.11|22133.88|22053.88|22134.61|22054.61|22130.59|22050.59|10
1731982530000|2024-11-19 02:15:30|22134.28|22054.28|22135.28|22055.28|22135.28|22055.28|22134.28|22054.28|10
1731982540000|2024-11-19 02:15:40|22136.32|22056.32|22139.43|22059.43|22140.08|22060.08|22136.15|22056.15|10
1731982550000|2024-11-19 02:15:50|22139.8|22059.8|22144.38|22064.38|22144.38|22064.38|22139.8|22059.8|10
1731982560000|2024-11-19 02:16:00|22146.12|22066.12|22154.8|22074.8|22154.8|22074.8|22146.12|22066.12|10
1731982570000|2024-11-19 02:16:10|22155.3|22075.3|22164.42|22084.42|22165.92|22085.92|22155.3|22075.3|10
1731982580000|2024-11-19 02:16:20|22164.13|22084.13|22164.64|22084.64|22165.06|22085.06|22163.31|22083.31|10
1731982590000|2024-11-19 02:16:30|22165.18|22085.18|22164.34|22084.34|22165.43|22085.43|22164.11|22084.11|10
1731982600000|2024-11-19 02:16:40|22164.09|22084.09|22164.15|22084.15|22164.73|22084.73|22163.4|22083.4|10
1731982610000|2024-11-19 02:16:50|22164.93|22084.93|22164.34|22084.34|22164.93|22084.93|22163.86|22083.86|9
1731982620000|2024-11-19 02:17:00|22163.54|22083.54|22164.3|22084.3|22165.05|22085.05|22162.98|22082.98|10
1731982630000|2024-11-19 02:17:10|22163.49|22083.49|22162.7|22082.7|22163.49|22083.49|22161.58|22081.58|10
1731982640000|2024-11-19 02:17:20|22162.59|22082.59|22166.99|22086.99|22167.11|22087.11|22162.59|22082.59|10
1731982650000|2024-11-19 02:17:30|22167.61|22087.61|22173.74|22093.74|22173.74|22093.74|22167.61|22087.61|10
1731982660000|2024-11-19 02:17:40|22173.47|22093.47|22177.41|22097.41|22177.74|22097.74|22173.47|22093.47|10
1731982670000|2024-11-19 02:17:50|22178.99|22098.99|22179.26|22099.26|22179.53|22099.53|22178.37|22098.37|10
1731982680000|2024-11-19 02:18:00|22179|22099|22188.52|22108.52|22188.85|22108.85|22179|22099|10
1731982690000|2024-11-19 02:18:10|22187.78|22107.78|22184.9|22104.9|22187.78|22107.78|22184.89|22104.89|10
1731982700000|2024-11-19 02:18:20|22184.93|22104.93|22182.59|22102.59|22184.93|22104.93|22182.59|22102.59|10
1731982710000|2024-11-19 02:18:30|22182.75|22102.75|22181.77|22101.77|22182.75|22102.75|22181.77|22101.77|10
1731982720000|2024-11-19 02:18:40|22181.43|22101.43|22182.16|22102.16|22182.16|22102.16|22181.29|22101.29|10
1731982730000|2024-11-19 02:18:50|22182.57|22102.57|22182.26|22102.26|22182.82|22102.82|22181.87|22101.87|10
1731982740000|2024-11-19 02:19:00|22181.65|22101.65|22179.79|22099.79|22181.66|22101.66|22179.1|22099.1|10
1731982750000|2024-11-19 02:19:10|22179.07|22099.07|22179.38|22099.38|22179.4|22099.4|22177.26|22097.26|10
1731982760000|2024-11-19 02:19:20|22179.37|22099.37|22179.47|22099.47|22179.52|22099.52|22178.72|22098.72|10
1731982770000|2024-11-19 02:19:30|22179.43|22099.43|22180.48|22100.48|22180.48|22100.48|22179.02|22099.02|9
1731982780000|2024-11-19 02:19:40|22179.58|22099.58|22180.95|22100.95|22180.95|22100.95|22179.46|22099.46|10
1731982790000|2024-11-19 02:19:50|22181.12|22101.12|22183.66|22103.66|22183.66|22103.66|22180.67|22100.67|10
1731982800000|2024-11-19 02:20:00|22183.97|22103.97|22186.45|22106.45|22186.62|22106.62|22183.97|22103.97|10
1731982810000|2024-11-19 02:20:10|22186.29|22106.29|22179.57|22099.57|22187.37|22107.37|22179.57|22099.57|10
1731982820000|2024-11-19 02:20:20|22179.59|22099.59|22180.35|22100.35|22180.97|22100.97|22179.49|22099.49|10
1731982830000|2024-11-19 02:20:30|22183.61|22103.61|22184.91|22104.91|22188.46|22108.46|22183.32|22103.32|10
1731982840000|2024-11-19 02:20:40|22185.84|22105.84|22186.77|22106.77|22187.33|22107.33|22185.84|22105.84|9
1731982850000|2024-11-19 02:20:50|22186.24|22106.24|22187.75|22107.75|22187.75|22107.75|22186.24|22106.24|10
1731982860000|2024-11-19 02:21:00|22187.82|22107.82|22187.64|22107.64|22188.22|22108.22|22187.15|22107.15|10
1731982870000|2024-11-19 02:21:10|22188.33|22108.33|22186.31|22106.31|22188.33|22108.33|22186.13|22106.13|9
1731982880000|2024-11-19 02:21:20|22186.11|22106.11|22186.93|22106.93|22187.3|22107.3|22185.93|22105.93|10
1731982890000|2024-11-19 02:21:30|22187.12|22107.12|22187.12|22107.12|22187.31|22107.31|22186.83|22106.83|10
1731982900000|2024-11-19 02:21:40|22188.31|22108.31|22186.98|22106.98|22188.31|22108.31|22185.9|22105.9|10
1731982910000|2024-11-19 02:21:50|22186.4|22106.4|22185.54|22105.54|22186.64|22106.64|22185.54|22105.54|10
1731982920000|2024-11-19 02:22:00|22185.55|22105.55|22184.88|22104.88|22185.84|22105.84|22184.88|22104.88|10
1731982930000|2024-11-19 02:22:10|22184|22104|22183.81|22103.81|22185.47|22105.47|22183.62|22103.62|10
1731982940000|2024-11-19 02:22:20|22184.14|22104.14|22187.35|22107.35|22187.35|22107.35|22184.14|22104.14|10
1731982950000|2024-11-19 02:22:30|22187.44|22107.44|22190.12|22110.12|22190.44|22110.44|22187.27|22107.27|10
1731982960000|2024-11-19 02:22:40|22189.98|22109.98|22188.4|22108.4|22189.98|22109.98|22188.05|22108.05|8
1731982970000|2024-11-19 02:22:50|22188.85|22108.85|22188.41|22108.41|22189.08|22109.08|22187.92|22107.92|10
1731982980000|2024-11-19 02:23:00|22188.42|22108.42|22189.27|22109.27|22190.03|22110.03|22188.25|22108.25|10
1731982990000|2024-11-19 02:23:10|22189.25|22109.25|22192.48|22112.48|22192.48|22112.48|22189.25|22109.25|10
1731983000000|2024-11-19 02:23:20|22194.89|22114.89|22202.23|22122.23|22202.71|22122.71|22194.89|22114.89|9
1731983010000|2024-11-19 02:23:30|22202.32|22122.32|22202.94|22122.94|22203.24|22123.24|22202.32|22122.32|10
1731983020000|2024-11-19 02:23:40|22202.93|22122.93|22203.25|22123.25|22203.88|22123.88|22202.93|22122.93|10
1731983030000|2024-11-19 02:23:50|22203.32|22123.32|22203.4|22123.4|22204.64|22124.64|22203.32|22123.32|10
1731983040000|2024-11-19 02:24:00|22203.23|22123.23|22200.41|22120.41|22203.78|22123.78|22200.41|22120.41|10
1731983050000|2024-11-19 02:24:10|22200.74|22120.74|22198.72|22118.72|22201.01|22121.01|22198.04|22118.04|10
1731983060000|2024-11-19 02:24:20|22198.81|22118.81|22196.33|22116.33|22198.85|22118.85|22196.33|22116.33|10
1731983070000|2024-11-19 02:24:30|22195.82|22115.82|22196.17|22116.17|22196.34|22116.34|22194.88|22114.88|10
1731983080000|2024-11-19 02:24:40|22196.3|22116.3|22197.61|22117.61|22198.76|22118.76|22196.3|22116.3|10
1731983090000|2024-11-19 02:24:50|22197.62|22117.62|22196.43|22116.43|22198.38|22118.38|22196.43|22116.43|9
1731983100000|2024-11-19 02:25:00|22196|22116|22195.28|22115.28|22197.04|22117.04|22195.28|22115.28|8
1731983110000|2024-11-19 02:25:10|22196.27|22116.27|22198.65|22118.65|22198.65|22118.65|22195.52|22115.52|8
1731983120000|2024-11-19 02:25:20|22198.72|22118.72|22203.93|22123.93|22203.93|22123.93|22198.62|22118.62|10
1731983130000|2024-11-19 02:25:30|22204.18|22124.18|22204.96|22124.96|22204.96|22124.96|22202.59|22122.59|10
1731983140000|2024-11-19 02:25:40|22204.91|22124.91|22205.07|22125.07|22205.44|22125.44|22204.7|22124.7|9
1731983150000|2024-11-19 02:25:50|22205.51|22125.51|22206.57|22126.57|22206.57|22126.57|22204.91|22124.91|10
1731983160000|2024-11-19 02:26:00|22206.26|22126.26|22206.93|22126.93|22207.52|22127.52|22205.68|22125.68|10
1731983170000|2024-11-19 02:26:10|22206.29|22126.29|22202.43|22122.43|22206.4|22126.4|22202.42|22122.42|10
1731983180000|2024-11-19 02:26:20|22202.46|22122.46|22205.64|22125.64|22207.32|22127.32|22202.46|22122.46|9
1731983190000|2024-11-19 02:26:30|22205.65|22125.65|22205.45|22125.45|22205.9|22125.9|22205.19|22125.19|10
1731983200000|2024-11-19 02:26:40|22204.69|22124.69|22204.22|22124.22|22204.69|22124.69|22202.35|22122.35|10
1731983210000|2024-11-19 02:26:50|22204.35|22124.35|22203.63|22123.63|22204.68|22124.68|22203.63|22123.63|10
1731983220000|2024-11-19 02:27:00|22203.37|22123.37|22207.17|22127.17|22207.17|22127.17|22203.27|22123.27|10
1731983230000|2024-11-19 02:27:10|22206.89|22126.89|22207.45|22127.45|22208.17|22128.17|22206.42|22126.42|10
1731983240000|2024-11-19 02:27:20|22207.21|22127.21|22208.38|22128.38|22209.46|22129.46|22207.21|22127.21|10
1731983250000|2024-11-19 02:27:30|22208.3|22128.3|22207.26|22127.26|22208.3|22128.3|22207.26|22127.26|10
1731983260000|2024-11-19 02:27:40|22207.64|22127.64|22209.34|22129.34|22209.34|22129.34|22207.41|22127.41|10
1731983270000|2024-11-19 02:27:50|22209.54|22129.54|22210.23|22130.23|22210.23|22130.23|22209.54|22129.54|9
1731983280000|2024-11-19 02:28:00|22210.05|22130.05|22209.04|22129.04|22210.98|22130.98|22208.96|22128.96|10
1731983290000|2024-11-19 02:28:10|22209.07|22129.07|22204.6|22124.6|22209.07|22129.07|22204.6|22124.6|10
1731983300000|2024-11-19 02:28:20|22203.91|22123.91|22201.7|22121.7|22203.91|22123.91|22201.7|22121.7|10
1731983310000|2024-11-19 02:28:30|22202.33|22122.33|22202.07|22122.07|22203.15|22123.15|22202.07|22122.07|10
1731983320000|2024-11-19 02:28:40|22201.22|22121.22|22199.78|22119.78|22201.42|22121.42|22199.45|22119.45|10
1731983330000|2024-11-19 02:28:50|22199.64|22119.64|22200.42|22120.42|22200.84|22120.84|22199.64|22119.64|10
1731983340000|2024-11-19 02:29:00|22200.75|22120.75|22201.2|22121.2|22201.2|22121.2|22200.21|22120.21|10
1731983350000|2024-11-19 02:29:10|22200.94|22120.94|22201.8|22121.8|22201.8|22121.8|22200.94|22120.94|10
1731983360000|2024-11-19 02:29:20|22201.83|22121.83|22200.33|22120.33|22202.24|22122.24|22200.33|22120.33|10
1731983370000|2024-11-19 02:29:30|22200.16|22120.16|22201.38|22121.38|22201.38|22121.38|22200.16|22120.16|10
1731983380000|2024-11-19 02:29:40|22201.33|22121.33|22200.76|22120.76|22201.37|22121.37|22200.56|22120.56|10
1731983390000|2024-11-19 02:29:50|22201.12|22121.12|22201.45|22121.45|22202.02|22122.02|22200.97|22120.97|10
1731983400000|2024-11-19 02:30:00|22201.4|22121.4|22200.96|22120.96|22202.12|22122.12|22200.26|22120.26|10
1731983410000|2024-11-19 02:30:10|22201.35|22121.35|22202.2|22122.2|22202.57|22122.57|22201.35|22121.35|10
1731983420000|2024-11-19 02:30:20|22202.8|22122.8|22202.42|22122.42|22203.08|22123.08|22202.01|22122.01|10
1731983430000|2024-11-19 02:30:30|22202.37|22122.37|22199.31|22119.31|22202.37|22122.37|22199.28|22119.28|7
1731983440000|2024-11-19 02:30:40|22199.27|22119.27|22194.53|22114.53|22199.27|22119.27|22194.53|22114.53|10
1731983450000|2024-11-19 02:30:50|22194.3|22114.3|22190.99|22110.99|22194.3|22114.3|22190.99|22110.99|10
1731983460000|2024-11-19 02:31:00|22192.13|22112.13|22188.64|22108.64|22192.33|22112.33|22188.64|22108.64|10
1731983470000|2024-11-19 02:31:10|22188.09|22108.09|22185.72|22105.72|22188.14|22108.14|22185.72|22105.72|10
1731983480000|2024-11-19 02:31:20|22185.89|22105.89|22182.87|22102.87|22185.89|22105.89|22182.87|22102.87|10
1731983490000|2024-11-19 02:31:30|22182.62|22102.62|22177.12|22097.12|22182.62|22102.62|22177.12|22097.12|10
1731983500000|2024-11-19 02:31:40|22176.1|22096.1|22168.22|22088.22|22176.1|22096.1|22168.22|22088.22|10
1731983510000|2024-11-19 02:31:50|22166.84|22086.84|22154.38|22074.38|22166.84|22086.84|22154.38|22074.38|10
1731983520000|2024-11-19 02:32:00|22154.08|22074.08|22155.77|22075.77|22155.83|22075.83|22152.94|22072.94|10
1731983530000|2024-11-19 02:32:10|22156.57|22076.57|22161.37|22081.37|22161.37|22081.37|22154.97|22074.97|10
1731983540000|2024-11-19 02:32:20|22161.68|22081.68|22159.83|22079.83|22162.18|22082.18|22159.83|22079.83|10
1731983550000|2024-11-19 02:32:30|22160.56|22080.56|22164.03|22084.03|22164.52|22084.52|22160.05|22080.05|10
1731983560000|2024-11-19 02:32:40|22164.22|22084.22|22167.78|22087.78|22167.78|22087.78|22163.59|22083.59|10
1731983570000|2024-11-19 02:32:50|22167.81|22087.81|22164.84|22084.84|22167.81|22087.81|22164.84|22084.84|10
1731983580000|2024-11-19 02:33:00|22164.24|22084.24|22165.14|22085.14|22165.14|22085.14|22163.74|22083.74|9
1731983590000|2024-11-19 02:33:10|22164.8|22084.8|22165.37|22085.37|22165.94|22085.94|22164.8|22084.8|10
1731983600000|2024-11-19 02:33:20|22165.45|22085.45|22167.39|22087.39|22167.69|22087.69|22165.44|22085.44|10
1731983610000|2024-11-19 02:33:30|22167.23|22087.23|22169.4|22089.4|22169.4|22089.4|22167.23|22087.23|10
1731983620000|2024-11-19 02:33:40|22169.58|22089.58|22169.85|22089.85|22169.85|22089.85|22168.55|22088.55|10
1731983630000|2024-11-19 02:33:50|22169.83|22089.83|22171.75|22091.75|22172.47|22092.47|22169.83|22089.83|9
1731983640000|2024-11-19 02:34:00|22171.68|22091.68|22172.45|22092.45|22173.03|22093.03|22171.68|22091.68|10
1731983650000|2024-11-19 02:34:10|22172.28|22092.28|22168.54|22088.54|22172.28|22092.28|22168.54|22088.54|10
1731983660000|2024-11-19 02:34:20|22168.67|22088.67|22165.77|22085.77|22168.67|22088.67|22165.77|22085.77|10
1731983670000|2024-11-19 02:34:30|22165.94|22085.94|22164.83|22084.83|22166.78|22086.78|22164.76|22084.76|10
1731983680000|2024-11-19 02:34:40|22164.75|22084.75|22167.17|22087.17|22169.22|22089.22|22164.75|22084.75|10
1731983690000|2024-11-19 02:34:50|22166.76|22086.76|22167.73|22087.73|22168.06|22088.06|22166.66|22086.66|10
1731983700000|2024-11-19 02:35:00|22167.69|22087.69|22167.9|22087.9|22168.42|22088.42|22167.64|22087.64|9
1731983710000|2024-11-19 02:35:10|22167.53|22087.53|22167.99|22087.99|22167.99|22087.99|22166.74|22086.74|10
1731983720000|2024-11-19 02:35:20|22168.09|22088.09|22167.9|22087.9|22168.24|22088.24|22167.85|22087.85|10
1731983730000|2024-11-19 02:35:30|22168.1|22088.1|22168.39|22088.39|22168.45|22088.45|22166.63|22086.63|10
1731983740000|2024-11-19 02:35:40|22168.25|22088.25|22169.35|22089.35|22169.42|22089.42|22168.25|22088.25|10
1731983750000|2024-11-19 02:35:50|22169.13|22089.13|22172.11|22092.11|22172.57|22092.57|22169.12|22089.12|10
1731983760000|2024-11-19 02:36:00|22171.81|22091.81|22174.03|22094.03|22174.12|22094.12|22171.81|22091.81|10
1731983770000|2024-11-19 02:36:10|22173.97|22093.97|22175.06|22095.06|22175.23|22095.23|22173.97|22093.97|10
1731983780000|2024-11-19 02:36:20|22175.05|22095.05|22173.93|22093.93|22175.15|22095.15|22173.93|22093.93|9
1731983790000|2024-11-19 02:36:30|22173.94|22093.94|22174.6|22094.6|22174.61|22094.61|22173.67|22093.67|10
1731983800000|2024-11-19 02:36:40|22174.11|22094.11|22177.67|22097.67|22177.67|22097.67|22174.08|22094.08|10
1731983810000|2024-11-19 02:36:50|22177.82|22097.82|22178.84|22098.84|22179.27|22099.27|22177.82|22097.82|8
1731983820000|2024-11-19 02:37:00|22178.69|22098.69|22180.69|22100.69|22180.69|22100.69|22178.69|22098.69|10
1731983830000|2024-11-19 02:37:10|22180.35|22100.35|22179.61|22099.61|22181.31|22101.31|22179.52|22099.52|10
1731983840000|2024-11-19 02:37:20|22179.51|22099.51|22181.44|22101.44|22181.44|22101.44|22179.51|22099.51|10
1731983850000|2024-11-19 02:37:30|22181.95|22101.95|22181.82|22101.82|22182.21|22102.21|22181.4|22101.4|10
1731983860000|2024-11-19 02:37:40|22181.77|22101.77|22181.41|22101.41|22181.77|22101.77|22180.94|22100.94|10
1731983870000|2024-11-19 02:37:50|22181.43|22101.43|22181.89|22101.89|22181.98|22101.98|22181.41|22101.41|9
1731983880000|2024-11-19 02:38:00|22181.97|22101.97|22180.06|22100.06|22181.97|22101.97|22179.38|22099.38|10
1731983890000|2024-11-19 02:38:10|22179.12|22099.12|22178.84|22098.84|22181.47|22101.47|22178.84|22098.84|10
1731983900000|2024-11-19 02:38:20|22178.45|22098.45|22179.79|22099.79|22179.79|22099.79|22177.57|22097.57|9
1731983910000|2024-11-19 02:38:30|22180.54|22100.54|22180.17|22100.17|22180.98|22100.98|22179.9|22099.9|9
1731983920000|2024-11-19 02:38:40|22180.03|22100.03|22179.72|22099.72|22180.25|22100.25|22179.72|22099.72|9
1731983930000|2024-11-19 02:38:50|22179.55|22099.55|22181.05|22101.05|22181.05|22101.05|22179.55|22099.55|10
1731983940000|2024-11-19 02:39:00|22181.1|22101.1|22181|22101|22181.99|22101.99|22181|22101|10
1731983950000|2024-11-19 02:39:10|22181.04|22101.04|22183.13|22103.13|22183.28|22103.28|22180.67|22100.67|10
1731983960000|2024-11-19 02:39:20|22183.4|22103.4|22185.39|22105.39|22185.39|22105.39|22183.4|22103.4|10
1731983970000|2024-11-19 02:39:30|22185.88|22105.88|22185.44|22105.44|22185.88|22105.88|22185.41|22105.41|9
1731983980000|2024-11-19 02:39:40|22185.41|22105.41|22185.13|22105.13|22185.57|22105.57|22184.85|22104.85|10
1731983990000|2024-11-19 02:39:50|22185.08|22105.08|22186.69|22106.69|22187.61|22107.61|22184.86|22104.86|9
1731984000000|2024-11-19 02:40:00|22187.06|22107.06|22188.01|22108.01|22188.09|22108.09|22186.95|22106.95|9
1731984010000|2024-11-19 02:40:10|22188.29|22108.29|22190.91|22110.91|22190.91|22110.91|22188.2|22108.2|10
1731984020000|2024-11-19 02:40:20|22190.05|22110.05|22188.75|22108.75|22190.35|22110.35|22188.65|22108.65|10
1731984030000|2024-11-19 02:40:30|22188.74|22108.74|22187.91|22107.91|22188.74|22108.74|22187.89|22107.89|10
1731984040000|2024-11-19 02:40:40|22188.14|22108.14|22188.55|22108.55|22188.63|22108.63|22187.86|22107.86|9
1731984050000|2024-11-19 02:40:50|22188.33|22108.33|22186.86|22106.86|22188.8|22108.8|22186.79|22106.79|10
1731984060000|2024-11-19 02:41:00|22186.83|22106.83|22186.43|22106.43|22186.83|22106.83|22184.91|22104.91|10
1731984070000|2024-11-19 02:41:10|22186.58|22106.58|22186.31|22106.31|22187.08|22107.08|22186.31|22106.31|10
1731984080000|2024-11-19 02:41:20|22186.33|22106.33|22186.22|22106.22|22186.33|22106.33|22185.46|22105.46|10
1731984090000|2024-11-19 02:41:30|22187.32|22107.32|22187.57|22107.57|22188.94|22108.94|22187.32|22107.32|10
1731984100000|2024-11-19 02:41:40|22187.88|22107.88|22189.83|22109.83|22189.83|22109.83|22187.88|22107.88|10
1731984110000|2024-11-19 02:41:50|22189.77|22109.77|22191.6|22111.6|22191.6|22111.6|22189.37|22109.37|10
1731984120000|2024-11-19 02:42:00|22192.09|22112.09|22191.8|22111.8|22192.09|22112.09|22190.01|22110.01|10
1731984130000|2024-11-19 02:42:10|22191.69|22111.69|22193.2|22113.2|22193.2|22113.2|22190.48|22110.48|10
1731984140000|2024-11-19 02:42:20|22193.31|22113.31|22196.71|22116.71|22197.36|22117.36|22193.24|22113.24|10
1731984150000|2024-11-19 02:42:30|22196.72|22116.72|22201.49|22121.49|22201.71|22121.71|22196.47|22116.47|10
1731984160000|2024-11-19 02:42:40|22201.68|22121.68|22198.83|22118.83|22202.11|22122.11|22198.83|22118.83|10
1731984170000|2024-11-19 02:42:50|22198.79|22118.79|22201.89|22121.89|22201.89|22121.89|22198.78|22118.78|9
1731984180000|2024-11-19 02:43:00|22201.72|22121.72|22202.5|22122.5|22202.91|22122.91|22201.72|22121.72|9
1731984190000|2024-11-19 02:43:10|22201.43|22121.43|22200.87|22120.87|22201.62|22121.62|22200.43|22120.43|10
1731984200000|2024-11-19 02:43:20|22200.9|22120.9|22203|22123|22203.24|22123.24|22200.9|22120.9|10
1731984210000|2024-11-19 02:43:30|22203.01|22123.01|22202.57|22122.57|22203.41|22123.41|22201.61|22121.61|10
1731984220000|2024-11-19 02:43:40|22202.56|22122.56|22202.52|22122.52|22202.56|22122.56|22202|22122|10
1731984230000|2024-11-19 02:43:50|22202.94|22122.94|22201.14|22121.14|22203.73|22123.73|22201.14|22121.14|10
1731984240000|2024-11-19 02:44:00|22201.11|22121.11|22200.76|22120.76|22201.44|22121.44|22200.18|22120.18|10
1731984250000|2024-11-19 02:44:10|22200.4|22120.4|22199.6|22119.6|22200.43|22120.43|22199.52|22119.52|10
1731984260000|2024-11-19 02:44:20|22199.75|22119.75|22203.8|22123.8|22203.8|22123.8|22199.75|22119.75|10
1731984270000|2024-11-19 02:44:30|22203.61|22123.61|22204.21|22124.21|22204.57|22124.57|22203.61|22123.61|10
1731984280000|2024-11-19 02:44:40|22204.16|22124.16|22205.49|22125.49|22205.49|22125.49|22204.16|22124.16|10
1731984290000|2024-11-19 02:44:50|22205.54|22125.54|22206.28|22126.28|22206.91|22126.91|22205.54|22125.54|10
1731984300000|2024-11-19 02:45:00|22204.97|22124.97|22204.14|22124.14|22204.97|22124.97|22203.63|22123.63|10
1731984310000|2024-11-19 02:45:10|22204.07|22124.07|22206.09|22126.09|22206.45|22126.45|22203.88|22123.88|10
1731984320000|2024-11-19 02:45:20|22206.54|22126.54|22206.36|22126.36|22206.64|22126.64|22205.59|22125.59|10
1731984330000|2024-11-19 02:45:30|22206.16|22126.16|22203.21|22123.21|22206.17|22126.17|22203.21|22123.21|10
1731984340000|2024-11-19 02:45:40|22202.74|22122.74|22199.67|22119.67|22202.74|22122.74|22199.66|22119.66|10
1731984350000|2024-11-19 02:45:50|22199.73|22119.73|22200.4|22120.4|22200.81|22120.81|22199.73|22119.73|10
1731984360000|2024-11-19 02:46:00|22200.31|22120.31|22202.52|22122.52|22202.92|22122.92|22200.31|22120.31|10
1731984370000|2024-11-19 02:46:10|22202.56|22122.56|22198.41|22118.41|22202.56|22122.56|22198.41|22118.41|10
1731984380000|2024-11-19 02:46:20|22197.24|22117.24|22196.83|22116.83|22198.47|22118.47|22196.83|22116.83|10
1731984390000|2024-11-19 02:46:30|22197.12|22117.12|22197.85|22117.85|22198.32|22118.32|22197.12|22117.12|10
1731984400000|2024-11-19 02:46:40|22197.46|22117.46|22198.95|22118.95|22198.95|22118.95|22197.37|22117.37|10
1731984410000|2024-11-19 02:46:50|22198.47|22118.47|22200.08|22120.08|22200.08|22120.08|22198.47|22118.47|10
1731984420000|2024-11-19 02:47:00|22200.22|22120.22|22197.08|22117.08|22200.32|22120.32|22197.08|22117.08|9
1731984430000|2024-11-19 02:47:10|22196.96|22116.96|22196.84|22116.84|22196.96|22116.96|22196.36|22116.36|10
1731984440000|2024-11-19 02:47:20|22197.18|22117.18|22196.61|22116.61|22197.18|22117.18|22196.3|22116.3|10
1731984450000|2024-11-19 02:47:30|22196.92|22116.92|22198.86|22118.86|22199.02|22119.02|22194.66|22114.66|10
1731984460000|2024-11-19 02:47:40|22198.76|22118.76|22202.94|22122.94|22202.94|22122.94|22198.76|22118.76|10
1731984470000|2024-11-19 02:47:50|22203.64|22123.64|22206.37|22126.37|22206.72|22126.72|22203.63|22123.63|10
1731984480000|2024-11-19 02:48:00|22205.91|22125.91|22204.13|22124.13|22205.91|22125.91|22204.13|22124.13|10
1731984490000|2024-11-19 02:48:10|22204.67|22124.67|22204.43|22124.43|22204.89|22124.89|22204.05|22124.05|10
1731984500000|2024-11-19 02:48:20|22204.24|22124.24|22202.92|22122.92|22205.13|22125.13|22202.76|22122.76|10
1731984510000|2024-11-19 02:48:30|22203.41|22123.41|22205.03|22125.03|22205.03|22125.03|22201.72|22121.72|10
1731984520000|2024-11-19 02:48:40|22204.71|22124.71|22207.3|22127.3|22207.3|22127.3|22204.71|22124.71|9
1731984530000|2024-11-19 02:48:50|22207.32|22127.32|22204.05|22124.05|22207.32|22127.32|22204.04|22124.04|10
1731984540000|2024-11-19 02:49:00|22204.13|22124.13|22206.51|22126.51|22209.39|22129.39|22204.13|22124.13|10
1731984550000|2024-11-19 02:49:10|22206.56|22126.56|22205.64|22125.64|22206.56|22126.56|22205.54|22125.54|10
1731984560000|2024-11-19 02:49:20|22205.47|22125.47|22206.82|22126.82|22206.82|22126.82|22205.18|22125.18|10
1731984570000|2024-11-19 02:49:30|22206.8|22126.8|22205.82|22125.82|22206.8|22126.8|22205.43|22125.43|10
1731984580000|2024-11-19 02:49:40|22205.44|22125.44|22206.32|22126.32|22206.49|22126.49|22204.97|22124.97|10
1731984590000|2024-11-19 02:49:50|22206.22|22126.22|22206.6|22126.6|22206.6|22126.6|22205.81|22125.81|10
1731984600000|2024-11-19 02:50:00|22206.42|22126.42|22205.09|22125.09|22206.7|22126.7|22204.43|22124.43|10
1731984610000|2024-11-19 02:50:10|22205.82|22125.82|22216.83|22136.83|22216.83|22136.83|22204.97|22124.97|10
1731984620000|2024-11-19 02:50:20|22216.72|22136.72|22216.53|22136.53|22216.72|22136.72|22215.92|22135.92|10
1731984630000|2024-11-19 02:50:30|22216.41|22136.41|22213.65|22133.65|22216.41|22136.41|22213.65|22133.65|10
1731984640000|2024-11-19 02:50:40|22213.78|22133.78|22214|22134|22214.41|22134.41|22213.57|22133.57|10
1731984650000|2024-11-19 02:50:50|22214.07|22134.07|22218.39|22138.39|22218.47|22138.47|22213.89|22133.89|10
1731984660000|2024-11-19 02:51:00|22218.3|22138.3|22219.28|22139.28|22220.34|22140.34|22218.3|22138.3|10
1731984670000|2024-11-19 02:51:10|22219.18|22139.18|22217.86|22137.86|22219.18|22139.18|22216.71|22136.71|9
1731984680000|2024-11-19 02:51:20|22218.23|22138.23|22219.86|22139.86|22219.86|22139.86|22218.02|22138.02|10
1731984690000|2024-11-19 02:51:30|22219.37|22139.37|22215.72|22135.72|22219.37|22139.37|22215.04|22135.04|10
1731984700000|2024-11-19 02:51:40|22215.51|22135.51|22215.13|22135.13|22215.51|22135.51|22214.73|22134.73|10
1731984710000|2024-11-19 02:51:50|22215.2|22135.2|22215.44|22135.44|22215.44|22135.44|22214.71|22134.71|9
1731984720000|2024-11-19 02:52:00|22215.01|22135.01|22215.23|22135.23|22215.23|22135.23|22214.52|22134.52|10
1731984730000|2024-11-19 02:52:10|22215.39|22135.39|22215.11|22135.11|22215.55|22135.55|22215.11|22135.11|9
1731984740000|2024-11-19 02:52:20|22215.02|22135.02|22215.16|22135.16|22215.41|22135.41|22214.65|22134.65|10
1731984750000|2024-11-19 02:52:30|22216.25|22136.25|22216.36|22136.36|22216.77|22136.77|22215.57|22135.57|10
1731984760000|2024-11-19 02:52:40|22216.17|22136.17|22214.46|22134.46|22216.17|22136.17|22213.95|22133.95|10
1731984770000|2024-11-19 02:52:50|22214.74|22134.74|22214.77|22134.77|22215.98|22135.98|22214.74|22134.74|10
1731984780000|2024-11-19 02:53:00|22214.91|22134.91|22214.82|22134.82|22215.7|22135.7|22214.82|22134.82|9
1731984790000|2024-11-19 02:53:10|22214.46|22134.46|22214.22|22134.22|22214.86|22134.86|22214.22|22134.22|9
1731984800000|2024-11-19 02:53:20|22214.42|22134.42|22211.8|22131.8|22214.42|22134.42|22211.8|22131.8|10
1731984810000|2024-11-19 02:53:30|22212.26|22132.26|22210.67|22130.67|22212.26|22132.26|22210.25|22130.25|10
1731984820000|2024-11-19 02:53:40|22210.48|22130.48|22209.95|22129.95|22211.12|22131.12|22209.95|22129.95|10
1731984830000|2024-11-19 02:53:50|22210.5|22130.5|22209.1|22129.1|22210.98|22130.98|22209.1|22129.1|10
1731984840000|2024-11-19 02:54:00|22209.03|22129.03|22206.41|22126.41|22209.03|22129.03|22206.41|22126.41|10
1731984850000|2024-11-19 02:54:10|22206.83|22126.83|22204.86|22124.86|22206.83|22126.83|22204.56|22124.56|10
1731984860000|2024-11-19 02:54:20|22205.46|22125.46|22207.08|22127.08|22207.08|22127.08|22205.39|22125.39|10
1731984870000|2024-11-19 02:54:30|22207.39|22127.39|22207.4|22127.4|22207.4|22127.4|22206.79|22126.79|10
1731984880000|2024-11-19 02:54:40|22207.62|22127.62|22207.67|22127.67|22208.22|22128.22|22207.2|22127.2|10
1731984890000|2024-11-19 02:54:50|22208.17|22128.17|22210.09|22130.09|22210.39|22130.39|22208.17|22128.17|10
1731984900000|2024-11-19 02:55:00|22210.2|22130.2|22208.05|22128.05|22210.2|22130.2|22207.56|22127.56|10
1731984910000|2024-11-19 02:55:10|22208.26|22128.26|22208.61|22128.61|22209.08|22129.08|22208.26|22128.26|10
1731984920000|2024-11-19 02:55:20|22208.82|22128.82|22209.19|22129.19|22209.19|22129.19|22208.37|22128.37|8
1731984930000|2024-11-19 02:55:30|22208.98|22128.98|22209.84|22129.84|22210.02|22130.02|22208.44|22128.44|10
1731984940000|2024-11-19 02:55:40|22210.39|22130.39|22206.89|22126.89|22210.39|22130.39|22206.84|22126.84|9
1731984950000|2024-11-19 02:55:50|22206.96|22126.96|22204.85|22124.85|22206.96|22126.96|22204.85|22124.85|10
1731984960000|2024-11-19 02:56:00|22204.5|22124.5|22199.36|22119.36|22204.5|22124.5|22199.36|22119.36|10
1731984970000|2024-11-19 02:56:10|22198.9|22118.9|22198.88|22118.88|22198.92|22118.92|22197.22|22117.22|10
1731984980000|2024-11-19 02:56:20|22198.64|22118.64|22199.14|22119.14|22199.16|22119.16|22198.64|22118.64|10
1731984990000|2024-11-19 02:56:30|22199.05|22119.05|22201.02|22121.02|22201.06|22121.06|22199.05|22119.05|10
1731985000000|2024-11-19 02:56:40|22201.06|22121.06|22201.81|22121.81|22201.83|22121.83|22200.93|22120.93|10
1731985010000|2024-11-19 02:56:50|22201.88|22121.88|22200.48|22120.48|22204.41|22124.41|22200.48|22120.48|10
1731985020000|2024-11-19 02:57:00|22199.27|22119.27|22195.81|22115.81|22199.27|22119.27|22195.81|22115.81|9
1731985030000|2024-11-19 02:57:10|22195.64|22115.64|22198.84|22118.84|22198.84|22118.84|22195.64|22115.64|10
1731985040000|2024-11-19 02:57:20|22199.03|22119.03|22203.54|22123.54|22203.6|22123.6|22199.03|22119.03|10
1731985050000|2024-11-19 02:57:30|22202.45|22122.45|22204.15|22124.15|22204.15|22124.15|22200.75|22120.75|10
1731985060000|2024-11-19 02:57:40|22205.22|22125.22|22207.45|22127.45|22207.45|22127.45|22205.22|22125.22|10
1731985070000|2024-11-19 02:57:50|22207.51|22127.51|22208.57|22128.57|22208.9|22128.9|22206.99|22126.99|10
1731985080000|2024-11-19 02:58:00|22208.43|22128.43|22206.12|22126.12|22208.43|22128.43|22206.12|22126.12|10
1731985090000|2024-11-19 02:58:10|22205.87|22125.87|22206.97|22126.97|22207.02|22127.02|22205.87|22125.87|10
1731985100000|2024-11-19 02:58:20|22207.22|22127.22|22205.61|22125.61|22207.24|22127.24|22205.59|22125.59|10
1731985110000|2024-11-19 02:58:30|22205.72|22125.72|22207.79|22127.79|22207.79|22127.79|22205.72|22125.72|10
1731985120000|2024-11-19 02:58:40|22207.81|22127.81|22208.88|22128.88|22208.88|22128.88|22207.81|22127.81|10
1731985130000|2024-11-19 02:58:50|22208.45|22128.45|22205.91|22125.91|22208.45|22128.45|22205.91|22125.91|10
1731985140000|2024-11-19 02:59:00|22205.89|22125.89|22212.06|22132.06|22212.06|22132.06|22205.89|22125.89|10
1731985150000|2024-11-19 02:59:10|22212.5|22132.5|22211.86|22131.86|22214.06|22134.06|22211.86|22131.86|10
1731985160000|2024-11-19 02:59:20|22211.75|22131.75|22213.85|22133.85|22214.15|22134.15|22211.66|22131.66|10
1731985170000|2024-11-19 02:59:30|22213.98|22133.98|22213.33|22133.33|22214.19|22134.19|22213.33|22133.33|10
1731985180000|2024-11-19 02:59:40|22213.47|22133.47|22214.07|22134.07|22214.21|22134.21|22213.47|22133.47|9
1731985190000|2024-11-19 02:59:50|22213.98|22133.98|22215.36|22135.36|22215.88|22135.88|22213.98|22133.98|10
1731985200000|2024-11-19 03:00:00|22215.66|22135.66|22219.88|22139.88|22219.88|22139.88|22215.66|22135.66|10
1731985210000|2024-11-19 03:00:10|22220.11|22140.11|22218.91|22138.91|22220.38|22140.38|22218.91|22138.91|10
1731985220000|2024-11-19 03:00:20|22218.66|22138.66|22217.77|22137.77|22219.47|22139.47|22217.38|22137.38|10
1731985230000|2024-11-19 03:00:30|22218.69|22138.69|22217.44|22137.44|22218.71|22138.71|22217.08|22137.08|10
1731985240000|2024-11-19 03:00:40|22219.97|22139.97|22220.45|22140.45|22220.59|22140.59|22219.97|22139.97|10
1731985250000|2024-11-19 03:00:50|22220.42|22140.42|22219.49|22139.49|22221.12|22141.12|22218.7|22138.7|10
1731985260000|2024-11-19 03:01:00|22219.16|22139.16|22217.94|22137.94|22219.16|22139.16|22217.56|22137.56|10
1731985270000|2024-11-19 03:01:10|22217.72|22137.72|22220.49|22140.49|22220.49|22140.49|22217.72|22137.72|10
1731985280000|2024-11-19 03:01:20|22220.87|22140.87|22220.8|22140.8|22221.72|22141.72|22220.8|22140.8|10
1731985290000|2024-11-19 03:01:30|22220.87|22140.87|22228.89|22148.89|22228.89|22148.89|22220.87|22140.87|10
1731985300000|2024-11-19 03:01:40|22228.8|22148.8|22228.52|22148.52|22228.8|22148.8|22227.31|22147.31|10
1731985310000|2024-11-19 03:01:50|22228.08|22148.08|22227.36|22147.36|22228.62|22148.62|22227.36|22147.36|10
1731985320000|2024-11-19 03:02:00|22226.48|22146.48|22227.89|22147.89|22227.89|22147.89|22225.75|22145.75|10
1731985330000|2024-11-19 03:02:10|22227.7|22147.7|22227.75|22147.75|22230.18|22150.18|22227.7|22147.7|10
1731985340000|2024-11-19 03:02:20|22227.34|22147.34|22227.34|22147.34|22227.77|22147.77|22225.72|22145.72|10
1731985350000|2024-11-19 03:02:30|22228.06|22148.06|22228.2|22148.2|22229.24|22149.24|22228.06|22148.06|10
1731985360000|2024-11-19 03:02:40|22227.86|22147.86|22226.71|22146.71|22227.86|22147.86|22226.71|22146.71|10
1731985370000|2024-11-19 03:02:50|22227.56|22147.56|22226.75|22146.75|22227.56|22147.56|22226.45|22146.45|10
1731985380000|2024-11-19 03:03:00|22226.61|22146.61|22217.41|22137.41|22226.61|22146.61|22216.71|22136.71|10
1731985390000|2024-11-19 03:03:10|22218.82|22138.82|22227.61|22147.61|22227.61|22147.61|22217.96|22137.96|10
1731985400000|2024-11-19 03:03:20|22227.6|22147.6|22226.73|22146.73|22228.61|22148.61|22226.52|22146.52|10
1731985410000|2024-11-19 03:03:30|22226.94|22146.94|22227.8|22147.8|22227.8|22147.8|22226.01|22146.01|10
1731985420000|2024-11-19 03:03:40|22228.49|22148.49|22228.98|22148.98|22229.19|22149.19|22228.49|22148.49|9
1731985430000|2024-11-19 03:03:50|22228.69|22148.69|22228.48|22148.48|22229.23|22149.23|22228.13|22148.13|10
1731985440000|2024-11-19 03:04:00|22228.56|22148.56|22230.66|22150.66|22231.25|22151.25|22228.56|22148.56|10
1731985450000|2024-11-19 03:04:10|22231.06|22151.06|22230.66|22150.66|22231.06|22151.06|22230.26|22150.26|9
1731985460000|2024-11-19 03:04:20|22230.65|22150.65|22230.59|22150.59|22231.74|22151.74|22230.51|22150.51|10
1731985470000|2024-11-19 03:04:30|22230.45|22150.45|22232.19|22152.19|22232.58|22152.58|22230.45|22150.45|10
1731985480000|2024-11-19 03:04:40|22232.04|22152.04|22230.19|22150.19|22232.04|22152.04|22229.86|22149.86|10
1731985490000|2024-11-19 03:04:50|22230.24|22150.24|22228.07|22148.07|22230.24|22150.24|22228.07|22148.07|10
1731985500000|2024-11-19 03:05:00|22228.19|22148.19|22228.39|22148.39|22228.39|22148.39|22227.23|22147.23|8
1731985510000|2024-11-19 03:05:10|22228.44|22148.44|22232.04|22152.04|22232.04|22152.04|22227.78|22147.78|10
1731985520000|2024-11-19 03:05:20|22232.17|22152.17|22234.39|22154.39|22234.45|22154.45|22232.17|22152.17|9
1731985530000|2024-11-19 03:05:30|22234.21|22154.21|22235.13|22155.13|22235.22|22155.22|22233.86|22153.86|10
1731985540000|2024-11-19 03:05:40|22235.11|22155.11|22235.66|22155.66|22235.85|22155.85|22234.85|22154.85|10
1731985550000|2024-11-19 03:05:50|22236.51|22156.51|22236.43|22156.43|22236.51|22156.51|22235.51|22155.51|10
1731985560000|2024-11-19 03:06:00|22236.41|22156.41|22237.22|22157.22|22237.6|22157.6|22235.54|22155.54|10
1731985570000|2024-11-19 03:06:10|22237.63|22157.63|22241.06|22161.06|22241.26|22161.26|22237.63|22157.63|10
1731985580000|2024-11-19 03:06:20|22240.89|22160.89|22243.08|22163.08|22243.08|22163.08|22240.89|22160.89|10
1731985590000|2024-11-19 03:06:30|22243.01|22163.01|22246.35|22166.35|22246.35|22166.35|22243.01|22163.01|10
1731985600000|2024-11-19 03:06:40|22246.44|22166.44|22246.25|22166.25|22247.97|22167.97|22245.23|22165.23|9
1731985610000|2024-11-19 03:06:50|22245.66|22165.66|22248.2|22168.2|22248.96|22168.96|22245.26|22165.26|10
1731985620000|2024-11-19 03:07:00|22248.12|22168.12|22250.28|22170.28|22250.28|22170.28|22247.57|22167.57|10
1731985630000|2024-11-19 03:07:10|22249.98|22169.98|22250.48|22170.48|22250.48|22170.48|22249.64|22169.64|9
1731985640000|2024-11-19 03:07:20|22251.21|22171.21|22247.39|22167.39|22251.21|22171.21|22247.39|22167.39|9
1731985650000|2024-11-19 03:07:30|22247.56|22167.56|22247.22|22167.22|22248.2|22168.2|22246.4|22166.4|10
1731985660000|2024-11-19 03:07:40|22246.09|22166.09|22248.29|22168.29|22248.29|22168.29|22245.91|22165.91|10
1731985670000|2024-11-19 03:07:50|22248.31|22168.31|22249.31|22169.31|22249.77|22169.77|22248.09|22168.09|10
1731985680000|2024-11-19 03:08:00|22249.24|22169.24|22248.42|22168.42|22249.51|22169.51|22248.26|22168.26|10
1731985690000|2024-11-19 03:08:10|22250.22|22170.22|22249.74|22169.74|22250.22|22170.22|22249.16|22169.16|10
1731985700000|2024-11-19 03:08:20|22249.79|22169.79|22251.28|22171.28|22251.83|22171.83|22249.79|22169.79|10
1731985710000|2024-11-19 03:08:30|22251.24|22171.24|22248.18|22168.18|22251.28|22171.28|22248.18|22168.18|10
1731985720000|2024-11-19 03:08:40|22247.96|22167.96|22242.49|22162.49|22247.96|22167.96|22241.76|22161.76|10
1731985730000|2024-11-19 03:08:50|22240.17|22160.17|22239.43|22159.43|22240.17|22160.17|22237.83|22157.83|10
1731985740000|2024-11-19 03:09:00|22239.45|22159.45|22242.15|22162.15|22242.15|22162.15|22239.37|22159.37|10
1731985750000|2024-11-19 03:09:10|22242.28|22162.28|22244.97|22164.97|22244.97|22164.97|22242.28|22162.28|9
1731985760000|2024-11-19 03:09:20|22246.02|22166.02|22246.49|22166.49|22247.81|22167.81|22246.02|22166.02|9
1731985770000|2024-11-19 03:09:30|22246.28|22166.28|22246.13|22166.13|22246.8|22166.8|22245.98|22165.98|9
1731985780000|2024-11-19 03:09:40|22246.28|22166.28|22247.93|22167.93|22248.05|22168.05|22246.28|22166.28|10
1731985790000|2024-11-19 03:09:50|22247.71|22167.71|22250.7|22170.7|22250.7|22170.7|22247.65|22167.65|10
1731985800000|2024-11-19 03:10:00|22251.08|22171.08|22261.37|22181.37|22262.23|22182.23|22251.08|22171.08|10
1731985810000|2024-11-19 03:10:10|22260.15|22180.15|22260.02|22180.02|22260.91|22180.91|22259.32|22179.32|10
1731985820000|2024-11-19 03:10:20|22260.58|22180.58|22262.2|22182.2|22262.84|22182.84|22260.58|22180.58|10
1731985830000|2024-11-19 03:10:30|22263.08|22183.08|22257.28|22177.28|22263.08|22183.08|22257.28|22177.28|10
1731985840000|2024-11-19 03:10:40|22257.32|22177.32|22256.25|22176.25|22257.37|22177.37|22256.18|22176.18|10
1731985850000|2024-11-19 03:10:50|22255.93|22175.93|22255.9|22175.9|22255.93|22175.93|22255.4|22175.4|10
1731985860000|2024-11-19 03:11:00|22255.7|22175.7|22252.41|22172.41|22255.71|22175.71|22251.08|22171.08|10
1731985870000|2024-11-19 03:11:10|22252.92|22172.92|22250.23|22170.23|22252.92|22172.92|22248.7|22168.7|10
1731985880000|2024-11-19 03:11:20|22250.21|22170.21|22251.05|22171.05|22251.05|22171.05|22249.9|22169.9|10
1731985890000|2024-11-19 03:11:30|22251.1|22171.1|22245.63|22165.63|22251.1|22171.1|22245.63|22165.63|10
1731985900000|2024-11-19 03:11:40|22245.6|22165.6|22243.52|22163.52|22246.57|22166.57|22243.52|22163.52|10
1731985910000|2024-11-19 03:11:50|22243.44|22163.44|22241.17|22161.17|22243.66|22163.66|22241.17|22161.17|10
1731985920000|2024-11-19 03:12:00|22239.26|22159.26|22238.19|22158.19|22239.26|22159.26|22237.41|22157.41|10
1731985930000|2024-11-19 03:12:10|22238.6|22158.6|22237.27|22157.27|22238.72|22158.72|22237.27|22157.27|9
1731985940000|2024-11-19 03:12:20|22237.14|22157.14|22236.88|22156.88|22237.76|22157.76|22236.87|22156.87|10
1731985950000|2024-11-19 03:12:30|22236.43|22156.43|22237.87|22157.87|22237.9|22157.9|22235.96|22155.96|9
1731985960000|2024-11-19 03:12:40|22238.78|22158.78|22241.36|22161.36|22241.36|22161.36|22238.63|22158.63|10
1731985970000|2024-11-19 03:12:50|22241.59|22161.59|22242.13|22162.13|22242.22|22162.22|22241.5|22161.5|10
1731985980000|2024-11-19 03:13:00|22242.34|22162.34|22241.59|22161.59|22242.35|22162.35|22241.19|22161.19|10
1731985990000|2024-11-19 03:13:10|22241.57|22161.57|22240.96|22160.96|22241.81|22161.81|22240.37|22160.37|10
1731986000000|2024-11-19 03:13:20|22240.83|22160.83|22240.75|22160.75|22240.97|22160.97|22240.67|22160.67|10
1731986010000|2024-11-19 03:13:30|22240.7|22160.7|22240.29|22160.29|22241.1|22161.1|22240.29|22160.29|10
1731986020000|2024-11-19 03:13:40|22240.75|22160.75|22239|22159|22240.98|22160.98|22238.89|22158.89|10
1731986030000|2024-11-19 03:13:50|22238.76|22158.76|22237.9|22157.9|22238.76|22158.76|22237.67|22157.67|10
1731986040000|2024-11-19 03:14:00|22237.74|22157.74|22238.5|22158.5|22238.5|22158.5|22236.73|22156.73|10
1731986050000|2024-11-19 03:14:10|22238.63|22158.63|22238.39|22158.39|22239.08|22159.08|22238.39|22158.39|10
1731986060000|2024-11-19 03:14:20|22238.52|22158.52|22240.19|22160.19|22240.19|22160.19|22237.75|22157.75|10
1731986070000|2024-11-19 03:14:30|22240.22|22160.22|22240.96|22160.96|22240.99|22160.99|22240.22|22160.22|9
1731986080000|2024-11-19 03:14:40|22241.01|22161.01|22241.23|22161.23|22241.23|22161.23|22240.5|22160.5|9
1731986090000|2024-11-19 03:14:50|22241.12|22161.12|22242.23|22162.23|22242.34|22162.34|22241.12|22161.12|9
1731986100000|2024-11-19 03:15:00|22242.24|22162.24|22243.63|22163.63|22243.63|22163.63|22242.21|22162.21|9
1731986110000|2024-11-19 03:15:10|22243.71|22163.71|22241.89|22161.89|22243.99|22163.99|22241.5|22161.5|9
1731986120000|2024-11-19 03:15:20|22242.12|22162.12|22239.34|22159.34|22242.12|22162.12|22239.34|22159.34|10
1731986130000|2024-11-19 03:15:30|22239.27|22159.27|22234.2|22154.2|22239.27|22159.27|22234.2|22154.2|10
1731986140000|2024-11-19 03:15:40|22234.15|22154.15|22235.54|22155.54|22236.3|22156.3|22234.15|22154.15|10
1731986150000|2024-11-19 03:15:50|22235.46|22155.46|22235.13|22155.13|22235.52|22155.52|22233.75|22153.75|10
1731986160000|2024-11-19 03:16:00|22235.03|22155.03|22232.23|22152.23|22235.6|22155.6|22232.23|22152.23|10
1731986170000|2024-11-19 03:16:10|22231.82|22151.82|22228.48|22148.48|22231.82|22151.82|22228.48|22148.48|10
1731986180000|2024-11-19 03:16:20|22228.13|22148.13|22225.75|22145.75|22228.13|22148.13|22225.75|22145.75|10
1731986190000|2024-11-19 03:16:30|22225.85|22145.85|22225.57|22145.57|22226.08|22146.08|22224.53|22144.53|10
1731986200000|2024-11-19 03:16:40|22225.24|22145.24|22223.59|22143.59|22225.87|22145.87|22223.59|22143.59|10
1731986210000|2024-11-19 03:16:50|22223.67|22143.67|22224.57|22144.57|22224.71|22144.71|22223.4|22143.4|9
1731986220000|2024-11-19 03:17:00|22224.83|22144.83|22226.08|22146.08|22226.08|22146.08|22223.54|22143.54|10
1731986230000|2024-11-19 03:17:10|22225.86|22145.86|22228.65|22148.65|22228.84|22148.84|22225.76|22145.76|10
1731986240000|2024-11-19 03:17:20|22229.28|22149.28|22229.55|22149.55|22229.8|22149.8|22228.58|22148.58|10
1731986250000|2024-11-19 03:17:30|22229.24|22149.24|22230.33|22150.33|22230.33|22150.33|22229.01|22149.01|10
1731986260000|2024-11-19 03:17:40|22230.18|22150.18|22230.05|22150.05|22230.46|22150.46|22229.9|22149.9|10
1731986270000|2024-11-19 03:17:50|22230.41|22150.41|22228.12|22148.12|22230.41|22150.41|22228.12|22148.12|10
1731986280000|2024-11-19 03:18:00|22228.62|22148.62|22227.73|22147.73|22229.42|22149.42|22227.73|22147.73|9
1731986290000|2024-11-19 03:18:10|22227.6|22147.6|22224.91|22144.91|22227.6|22147.6|22222.35|22142.35|10
1731986300000|2024-11-19 03:18:20|22225.5|22145.5|22228.86|22148.86|22228.87|22148.87|22225.5|22145.5|10
1731986310000|2024-11-19 03:18:30|22229.01|22149.01|22226.06|22146.06|22229.24|22149.24|22226.06|22146.06|10
1731986320000|2024-11-19 03:18:40|22225.79|22145.79|22224.34|22144.34|22226.64|22146.64|22224.34|22144.34|10
1731986330000|2024-11-19 03:18:50|22224.61|22144.61|22224.91|22144.91|22224.91|22144.91|22223.4|22143.4|10
1731986340000|2024-11-19 03:19:00|22224.16|22144.16|22225.52|22145.52|22225.98|22145.98|22224.06|22144.06|10
1731986350000|2024-11-19 03:19:10|22226.39|22146.39|22226.97|22146.97|22227.06|22147.06|22225.65|22145.65|9
1731986360000|2024-11-19 03:19:20|22228.3|22148.3|22231.19|22151.19|22231.72|22151.72|22228.3|22148.3|10
1731986370000|2024-11-19 03:19:30|22231.17|22151.17|22232.41|22152.41|22232.41|22152.41|22231.17|22151.17|10
1731986380000|2024-11-19 03:19:40|22233.06|22153.06|22232.08|22152.08|22233.06|22153.06|22231.95|22151.95|10
1731986390000|2024-11-19 03:19:50|22233.25|22153.25|22233.41|22153.41|22233.79|22153.79|22232.82|22152.82|10
1731986400000|2024-11-19 03:20:00|22232.36|22152.36|22227.92|22147.92|22232.36|22152.36|22227.92|22147.92|10
1731986410000|2024-11-19 03:20:10|22227.91|22147.91|22223.64|22143.64|22228.57|22148.57|22223.31|22143.31|10
1731986420000|2024-11-19 03:20:20|22223.5|22143.5|22224.3|22144.3|22224.83|22144.83|22223.4|22143.4|9
1731986430000|2024-11-19 03:20:30|22224.31|22144.31|22223.69|22143.69|22224.82|22144.82|22223.69|22143.69|10
1731986440000|2024-11-19 03:20:40|22223.76|22143.76|22226.2|22146.2|22226.53|22146.53|22223.76|22143.76|9
1731986450000|2024-11-19 03:20:50|22225.99|22145.99|22225.68|22145.68|22226.14|22146.14|22225.23|22145.23|10
1731986460000|2024-11-19 03:21:00|22224.42|22144.42|22226.92|22146.92|22226.92|22146.92|22224.42|22144.42|9
1731986470000|2024-11-19 03:21:10|22226.79|22146.79|22235.36|22155.36|22235.36|22155.36|22226.79|22146.79|10
1731986480000|2024-11-19 03:21:20|22235.55|22155.55|22239.47|22159.47|22239.47|22159.47|22235.51|22155.51|10
1731986490000|2024-11-19 03:21:30|22239.98|22159.98|22244.08|22164.08|22244.08|22164.08|22239.98|22159.98|10
1731986500000|2024-11-19 03:21:40|22245.06|22165.06|22250.23|22170.23|22250.23|22170.23|22245.06|22165.06|10
1731986510000|2024-11-19 03:21:50|22250.2|22170.2|22251.91|22171.91|22251.91|22171.91|22249.51|22169.51|10
1731986520000|2024-11-19 03:22:00|22251.2|22171.2|22256.98|22176.98|22257.13|22177.13|22251.2|22171.2|10
1731986530000|2024-11-19 03:22:10|22255.73|22175.73|22260.45|22180.45|22260.45|22180.45|22255.73|22175.73|10
1731986540000|2024-11-19 03:22:20|22260.98|22180.98|22259.9|22179.9|22261.68|22181.68|22259.9|22179.9|10
1731986550000|2024-11-19 03:22:30|22259.42|22179.42|22257.82|22177.82|22259.42|22179.42|22257.37|22177.37|10
1731986560000|2024-11-19 03:22:40|22257.31|22177.31|22257.01|22177.01|22257.76|22177.76|22257.01|22177.01|10
1731986570000|2024-11-19 03:22:50|22256.93|22176.93|22255.04|22175.04|22256.93|22176.93|22255.04|22175.04|10
1731986580000|2024-11-19 03:23:00|22254.7|22174.7|22258.27|22178.27|22258.36|22178.36|22254.28|22174.28|10
1731986590000|2024-11-19 03:23:10|22258.23|22178.23|22256.68|22176.68|22258.24|22178.24|22256.68|22176.68|10
1731986600000|2024-11-19 03:23:20|22256.46|22176.46|22255.97|22175.97|22256.46|22176.46|22254.81|22174.81|9
1731986610000|2024-11-19 03:23:30|22255.35|22175.35|22254.51|22174.51|22255.67|22175.67|22254.48|22174.48|10
1731986620000|2024-11-19 03:23:40|22255.15|22175.15|22255.52|22175.52|22256.75|22176.75|22255.15|22175.15|10
1731986630000|2024-11-19 03:23:50|22255.37|22175.37|22254.65|22174.65|22255.57|22175.57|22254.65|22174.65|10
1731986640000|2024-11-19 03:24:00|22254.42|22174.42|22259.14|22179.14|22259.14|22179.14|22254.42|22174.42|10
1731986650000|2024-11-19 03:24:10|22259.41|22179.41|22261.14|22181.14|22261.14|22181.14|22257.69|22177.69|10
1731986660000|2024-11-19 03:24:20|22261.25|22181.25|22261.08|22181.08|22261.42|22181.42|22260.19|22180.19|10
1731986670000|2024-11-19 03:24:30|22261.52|22181.52|22263.22|22183.22|22263.22|22183.22|22261.52|22181.52|10
1731986680000|2024-11-19 03:24:40|22263.16|22183.16|22263.94|22183.94|22265.44|22185.44|22263.16|22183.16|10
1731986690000|2024-11-19 03:24:50|22263.78|22183.78|22265.03|22185.03|22265.13|22185.13|22263.78|22183.78|10
1731986700000|2024-11-19 03:25:00|22265.37|22185.37|22265.73|22185.73|22266|22186|22265.07|22185.07|10
1731986710000|2024-11-19 03:25:10|22266.57|22186.57|22266.86|22186.86|22267.77|22187.77|22266.57|22186.57|10
1731986720000|2024-11-19 03:25:20|22266.53|22186.53|22267.04|22187.04|22267.04|22187.04|22265.9|22185.9|10
1731986730000|2024-11-19 03:25:30|22267.07|22187.07|22263.84|22183.84|22267.07|22187.07|22263.62|22183.62|10
1731986740000|2024-11-19 03:25:40|22264.96|22184.96|22265.85|22185.85|22266.04|22186.04|22264.26|22184.26|10
1731986750000|2024-11-19 03:25:50|22266.19|22186.19|22270.2|22190.2|22270.45|22190.45|22265.71|22185.71|10
1731986760000|2024-11-19 03:26:00|22270.94|22190.94|22273.85|22193.85|22275.09|22195.09|22270.94|22190.94|10
1731986770000|2024-11-19 03:26:10|22274.24|22194.24|22277.57|22197.57|22278.42|22198.42|22273.45|22193.45|10
1731986780000|2024-11-19 03:26:20|22278.41|22198.41|22272.79|22192.79|22278.8|22198.8|22272.79|22192.79|10
1731986790000|2024-11-19 03:26:30|22272.39|22192.39|22274.14|22194.14|22274.31|22194.31|22272.39|22192.39|10
1731986800000|2024-11-19 03:26:40|22274.16|22194.16|22274.71|22194.71|22274.71|22194.71|22273.51|22193.51|10
1731986810000|2024-11-19 03:26:50|22274.69|22194.69|22275.52|22195.52|22275.86|22195.86|22274.69|22194.69|10
1731986820000|2024-11-19 03:27:00|22275.35|22195.35|22273.44|22193.44|22275.78|22195.78|22273.44|22193.44|10
1731986830000|2024-11-19 03:27:10|22273.35|22193.35|22273.89|22193.89|22274.04|22194.04|22272.51|22192.51|10
1731986840000|2024-11-19 03:27:20|22273.77|22193.77|22275.45|22195.45|22275.45|22195.45|22273.77|22193.77|10
1731986850000|2024-11-19 03:27:30|22275.55|22195.55|22273.26|22193.26|22275.55|22195.55|22273.26|22193.26|10
1731986860000|2024-11-19 03:27:40|22272.46|22192.46|22271.75|22191.75|22273.16|22193.16|22271.19|22191.19|10
1731986870000|2024-11-19 03:27:50|22271.7|22191.7|22271.37|22191.37|22272.11|22192.11|22270.93|22190.93|9
1731986880000|2024-11-19 03:28:00|22271.29|22191.29|22268.18|22188.18|22271.29|22191.29|22268.18|22188.18|10
1731986890000|2024-11-19 03:28:10|22268.13|22188.13|22267.73|22187.73|22268.84|22188.84|22267.28|22187.28|10
1731986900000|2024-11-19 03:28:20|22267.68|22187.68|22266.67|22186.67|22269.48|22189.48|22266.67|22186.67|10
1731986910000|2024-11-19 03:28:30|22266.87|22186.87|22267.26|22187.26|22267.26|22187.26|22265.87|22185.87|9
1731986920000|2024-11-19 03:28:40|22267.83|22187.83|22266.71|22186.71|22268.05|22188.05|22266.71|22186.71|9
1731986930000|2024-11-19 03:28:50|22266.69|22186.69|22265.29|22185.29|22266.69|22186.69|22264.59|22184.59|10
1731986940000|2024-11-19 03:29:00|22265.35|22185.35|22260.34|22180.34|22265.85|22185.85|22260.34|22180.34|10
1731986950000|2024-11-19 03:29:10|22259.94|22179.94|22255.99|22175.99|22259.94|22179.94|22255.99|22175.99|8
1731986960000|2024-11-19 03:29:20|22255.9|22175.9|22255.56|22175.56|22257.38|22177.38|22255.33|22175.33|10
1731986970000|2024-11-19 03:29:30|22255.61|22175.61|22256.33|22176.33|22256.33|22176.33|22255.29|22175.29|9
1731986980000|2024-11-19 03:29:40|22256.58|22176.58|22256.97|22176.97|22257.44|22177.44|22256.58|22176.58|9
1731986990000|2024-11-19 03:29:50|22257.44|22177.44|22256.4|22176.4|22257.54|22177.54|22256.4|22176.4|10
1731987000000|2024-11-19 03:30:00|22256.29|22176.29|22254.39|22174.39|22256.33|22176.33|22254.39|22174.39|10
1731987010000|2024-11-19 03:30:10|22254.53|22174.53|22256.71|22176.71|22256.71|22176.71|22254.53|22174.53|10
1731987020000|2024-11-19 03:30:20|22256.54|22176.54|22255.85|22175.85|22256.97|22176.97|22255.85|22175.85|10
1731987030000|2024-11-19 03:30:30|22255.89|22175.89|22246.15|22166.15|22256.34|22176.34|22246.15|22166.15|10
1731987040000|2024-11-19 03:30:40|22245.19|22165.19|22243.81|22163.81|22245.19|22165.19|22243.62|22163.62|10
1731987050000|2024-11-19 03:30:50|22243.84|22163.84|22247.2|22167.2|22247.2|22167.2|22243.65|22163.65|9
1731987060000|2024-11-19 03:31:00|22245.14|22165.14|22246.02|22166.02|22246.02|22166.02|22243.45|22163.45|10
1731987070000|2024-11-19 03:31:10|22245.99|22165.99|22246.95|22166.95|22246.95|22166.95|22245.82|22165.82|10
1731987080000|2024-11-19 03:31:20|22246.52|22166.52|22245.13|22165.13|22247.97|22167.97|22245.13|22165.13|10
1731987090000|2024-11-19 03:31:30|22244.89|22164.89|22244.2|22164.2|22244.89|22164.89|22243.86|22163.86|10
1731987100000|2024-11-19 03:31:40|22243.88|22163.88|22242.59|22162.59|22243.88|22163.88|22242.59|22162.59|10
1731987110000|2024-11-19 03:31:50|22242.52|22162.52|22241.95|22161.95|22242.52|22162.52|22240.65|22160.65|9
1731987120000|2024-11-19 03:32:00|22242.08|22162.08|22244.5|22164.5|22244.5|22164.5|22241.91|22161.91|10
1731987130000|2024-11-19 03:32:10|22244.04|22164.04|22242.36|22162.36|22244.75|22164.75|22242.36|22162.36|10
1731987140000|2024-11-19 03:32:20|22242.3|22162.3|22243.42|22163.42|22243.59|22163.59|22242.3|22162.3|10
1731987150000|2024-11-19 03:32:30|22243.98|22163.98|22244.57|22164.57|22245|22165|22243.74|22163.74|10
1731987160000|2024-11-19 03:32:40|22244.48|22164.48|22243.94|22163.94|22244.9|22164.9|22243.69|22163.69|10
1731987170000|2024-11-19 03:32:50|22244.1|22164.1|22243.77|22163.77|22244.1|22164.1|22243.61|22163.61|10
1731987180000|2024-11-19 03:33:00|22243.57|22163.57|22241.67|22161.67|22243.72|22163.72|22241.67|22161.67|9
1731987190000|2024-11-19 03:33:10|22241.38|22161.38|22240.77|22160.77|22241.38|22161.38|22240.16|22160.16|10
1731987200000|2024-11-19 03:33:20|22240.88|22160.88|22241.51|22161.51|22241.51|22161.51|22240.88|22160.88|10
1731987210000|2024-11-19 03:33:30|22241.79|22161.79|22240.97|22160.97|22241.79|22161.79|22240.42|22160.42|10
1731987220000|2024-11-19 03:33:40|22240.74|22160.74|22245.17|22165.17|22245.49|22165.49|22240.74|22160.74|10
1731987230000|2024-11-19 03:33:50|22245.14|22165.14|22246.04|22166.04|22246.12|22166.12|22245.1|22165.1|10
1731987240000|2024-11-19 03:34:00|22245.98|22165.98|22247.03|22167.03|22248.16|22168.16|22245.98|22165.98|9
1731987250000|2024-11-19 03:34:10|22246.97|22166.97|22245.87|22165.87|22246.97|22166.97|22245.56|22165.56|10
1731987260000|2024-11-19 03:34:20|22246.08|22166.08|22247.53|22167.53|22247.53|22167.53|22245.41|22165.41|10
1731987270000|2024-11-19 03:34:30|22248.14|22168.14|22251.59|22171.59|22251.61|22171.61|22248.14|22168.14|10
1731987280000|2024-11-19 03:34:40|22251.56|22171.56|22249.23|22169.23|22251.56|22171.56|22248.97|22168.97|10
1731987290000|2024-11-19 03:34:50|22249.12|22169.12|22249.9|22169.9|22249.9|22169.9|22248.58|22168.58|10
1731987300000|2024-11-19 03:35:00|22250.02|22170.02|22249.97|22169.97|22251.16|22171.16|22249.91|22169.91|10
1731987310000|2024-11-19 03:35:10|22250.14|22170.14|22248.53|22168.53|22250.14|22170.14|22248.53|22168.53|10
1731987320000|2024-11-19 03:35:20|22249.05|22169.05|22251.34|22171.34|22251.34|22171.34|22249.05|22169.05|10
1731987330000|2024-11-19 03:35:30|22251.57|22171.57|22250.32|22170.32|22251.57|22171.57|22249.78|22169.78|10
1731987340000|2024-11-19 03:35:40|22250.02|22170.02|22250.04|22170.04|22250.6|22170.6|22250.02|22170.02|10
1731987350000|2024-11-19 03:35:50|22250.19|22170.19|22250.46|22170.46|22250.78|22170.78|22250.19|22170.19|9
1731987360000|2024-11-19 03:36:00|22250.45|22170.45|22250.49|22170.49|22250.49|22170.49|22249.45|22169.45|10
1731987370000|2024-11-19 03:36:10|22250.29|22170.29|22252.77|22172.77|22253.01|22173.01|22250.06|22170.06|10
1731987380000|2024-11-19 03:36:20|22252.01|22172.01|22252.32|22172.32|22252.32|22172.32|22251.74|22171.74|9
1731987390000|2024-11-19 03:36:30|22252.29|22172.29|22251.89|22171.89|22252.48|22172.48|22251.89|22171.89|9
1731987400000|2024-11-19 03:36:40|22252.54|22172.54|22253.61|22173.61|22253.61|22173.61|22252.28|22172.28|10
1731987410000|2024-11-19 03:36:50|22253.69|22173.69|22255.58|22175.58|22255.58|22175.58|22253.62|22173.62|10
1731987420000|2024-11-19 03:37:00|22255.47|22175.47|22252.23|22172.23|22255.6|22175.6|22252.23|22172.23|10
1731987430000|2024-11-19 03:37:10|22252.38|22172.38|22251.27|22171.27|22252.7|22172.7|22251.27|22171.27|9
1731987440000|2024-11-19 03:37:20|22250.71|22170.71|22251.43|22171.43|22251.64|22171.64|22250.67|22170.67|9
1731987450000|2024-11-19 03:37:30|22251.3|22171.3|22252.9|22172.9|22252.9|22172.9|22250.85|22170.85|10
1731987460000|2024-11-19 03:37:40|22252.97|22172.97|22253.63|22173.63|22253.74|22173.74|22252.97|22172.97|10
1731987470000|2024-11-19 03:37:50|22253.64|22173.64|22252.72|22172.72|22253.64|22173.64|22252.72|22172.72|10
1731987480000|2024-11-19 03:38:00|22252.53|22172.53|22252.98|22172.98|22253.75|22173.75|22252.53|22172.53|8
1731987490000|2024-11-19 03:38:10|22252.81|22172.81|22258.36|22178.36|22258.36|22178.36|22252.81|22172.81|10
1731987500000|2024-11-19 03:38:20|22258.58|22178.58|22260.95|22180.95|22260.97|22180.97|22258.58|22178.58|10
1731987510000|2024-11-19 03:38:30|22260.97|22180.97|22261.82|22181.82|22261.82|22181.82|22259.64|22179.64|10
1731987520000|2024-11-19 03:38:40|22262.11|22182.11|22261.32|22181.32|22262.14|22182.14|22261.24|22181.24|10
1731987530000|2024-11-19 03:38:50|22261.55|22181.55|22261.71|22181.71|22261.77|22181.77|22261.5|22181.5|8
1731987540000|2024-11-19 03:39:00|22262.17|22182.17|22259.6|22179.6|22262.17|22182.17|22259.55|22179.55|10
1731987550000|2024-11-19 03:39:10|22259.51|22179.51|22258.45|22178.45|22259.51|22179.51|22258.45|22178.45|10
1731987560000|2024-11-19 03:39:20|22258.3|22178.3|22257.58|22177.58|22258.63|22178.63|22257.5|22177.5|10
1731987570000|2024-11-19 03:39:30|22257.24|22177.24|22257.39|22177.39|22258.24|22178.24|22256.92|22176.92|10
1731987580000|2024-11-19 03:39:40|22257.33|22177.33|22256.18|22176.18|22257.33|22177.33|22255.94|22175.94|10
1731987590000|2024-11-19 03:39:50|22256.06|22176.06|22254.09|22174.09|22256.06|22176.06|22254.09|22174.09|9
1731987600000|2024-11-19 03:40:00|22253.93|22173.93|22249.33|22169.33|22254.37|22174.37|22249.33|22169.33|10
1731987610000|2024-11-19 03:40:10|22249.1|22169.1|22243.7|22163.7|22249.1|22169.1|22243.54|22163.54|10
1731987620000|2024-11-19 03:40:20|22244.11|22164.11|22241.32|22161.32|22244.14|22164.14|22241.32|22161.32|10
1731987630000|2024-11-19 03:40:30|22234.42|22154.42|22233.98|22153.98|22234.42|22154.42|22232.96|22152.96|10
1731987640000|2024-11-19 03:40:40|22233.74|22153.74|22236.36|22156.36|22236.36|22156.36|22233.74|22153.74|10
1731987650000|2024-11-19 03:40:50|22236.54|22156.54|22237.16|22157.16|22237.85|22157.85|22236.54|22156.54|10
1731987660000|2024-11-19 03:41:00|22236.99|22156.99|22238.26|22158.26|22238.26|22158.26|22236.42|22156.42|10
1731987670000|2024-11-19 03:41:10|22238.45|22158.45|22232.8|22152.8|22239.27|22159.27|22232.8|22152.8|9
1731987680000|2024-11-19 03:41:20|22233.85|22153.85|22228.86|22148.86|22233.85|22153.85|22228.86|22148.86|10
1731987690000|2024-11-19 03:41:30|22228.5|22148.5|22226.28|22146.28|22228.57|22148.57|22226.12|22146.12|10
1731987700000|2024-11-19 03:41:40|22226.07|22146.07|22224.84|22144.84|22226.11|22146.11|22224.84|22144.84|10
1731987710000|2024-11-19 03:41:50|22225.15|22145.15|22219.46|22139.46|22225.15|22145.15|22219.46|22139.46|10
1731987720000|2024-11-19 03:42:00|22218.95|22138.95|22216.54|22136.54|22218.95|22138.95|22216.47|22136.47|10
1731987730000|2024-11-19 03:42:10|22216.18|22136.18|22218.36|22138.36|22220.17|22140.17|22216.18|22136.18|10
1731987740000|2024-11-19 03:42:20|22218.32|22138.32|22217.05|22137.05|22218.38|22138.38|22216.91|22136.91|10
1731987750000|2024-11-19 03:42:30|22217.17|22137.17|22218.36|22138.36|22218.36|22138.36|22216.77|22136.77|9
1731987760000|2024-11-19 03:42:40|22218.74|22138.74|22222.09|22142.09|22222.32|22142.32|22218.74|22138.74|9
1731987770000|2024-11-19 03:42:50|22222.03|22142.03|22221.34|22141.34|22222.03|22142.03|22220.94|22140.94|10
1731987780000|2024-11-19 03:43:00|22221.31|22141.31|22217.88|22137.88|22221.91|22141.91|22217.88|22137.88|10
1731987790000|2024-11-19 03:43:10|22216|22136|22216.88|22136.88|22216.88|22136.88|22214.28|22134.28|10
1731987800000|2024-11-19 03:43:20|22217.15|22137.15|22218.23|22138.23|22218.83|22138.83|22216.57|22136.57|9
1731987810000|2024-11-19 03:43:30|22218.26|22138.26|22219.71|22139.71|22219.71|22139.71|22218.26|22138.26|10
1731987820000|2024-11-19 03:43:40|22220.18|22140.18|22220.76|22140.76|22220.76|22140.76|22220.01|22140.01|10
1731987830000|2024-11-19 03:43:50|22220.73|22140.73|22222.33|22142.33|22222.33|22142.33|22220.29|22140.29|10
1731987840000|2024-11-19 03:44:00|22222.08|22142.08|22221.28|22141.28|22222.14|22142.14|22221.21|22141.21|9
1731987850000|2024-11-19 03:44:10|22221.95|22141.95|22223.66|22143.66|22223.79|22143.79|22221.95|22141.95|10
1731987860000|2024-11-19 03:44:20|22223.28|22143.28|22224.85|22144.85|22224.85|22144.85|22223.25|22143.25|10
1731987870000|2024-11-19 03:44:30|22225.37|22145.37|22227.26|22147.26|22227.26|22147.26|22225.32|22145.32|9
1731987880000|2024-11-19 03:44:40|22227.98|22147.98|22226.79|22146.79|22227.98|22147.98|22226.79|22146.79|10
1731987890000|2024-11-19 03:44:50|22226.64|22146.64|22232.56|22152.56|22232.56|22152.56|22226.64|22146.64|10
1731987900000|2024-11-19 03:45:00|22232.51|22152.51|22236.39|22156.39|22236.39|22156.39|22232.5|22152.5|10
1731987910000|2024-11-19 03:45:10|22236.7|22156.7|22237.29|22157.29|22237.29|22157.29|22236.65|22156.65|10
1731987920000|2024-11-19 03:45:20|22237.67|22157.67|22240.68|22160.68|22240.68|22160.68|22237.67|22157.67|10
1731987930000|2024-11-19 03:45:30|22240.35|22160.35|22239.48|22159.48|22240.52|22160.52|22239.48|22159.48|8
1731987940000|2024-11-19 03:45:40|22238.99|22158.99|22240.6|22160.6|22240.6|22160.6|22238.99|22158.99|10
1731987950000|2024-11-19 03:45:50|22240.57|22160.57|22240.71|22160.71|22241.97|22161.97|22240.57|22160.57|10
1731987960000|2024-11-19 03:46:00|22239.93|22159.93|22238.92|22158.92|22240.89|22160.89|22238.58|22158.58|10
1731987970000|2024-11-19 03:46:10|22238.78|22158.78|22239.85|22159.85|22239.89|22159.89|22238.78|22158.78|10
1731987980000|2024-11-19 03:46:20|22240.12|22160.12|22238.61|22158.61|22241.25|22161.25|22238.56|22158.56|10
1731987990000|2024-11-19 03:46:30|22238.68|22158.68|22237.83|22157.83|22238.7|22158.7|22237.83|22157.83|10
1731988000000|2024-11-19 03:46:40|22237.06|22157.06|22238.07|22158.07|22238.56|22158.56|22237.06|22157.06|10
1731988010000|2024-11-19 03:46:50|22236.68|22156.68|22237.83|22157.83|22239.06|22159.06|22236.23|22156.23|10
1731988020000|2024-11-19 03:47:00|22237.73|22157.73|22241.65|22161.65|22241.65|22161.65|22237.71|22157.71|10
1731988030000|2024-11-19 03:47:10|22241.67|22161.67|22244.12|22164.12|22244.12|22164.12|22241.67|22161.67|10
1731988040000|2024-11-19 03:47:20|22244.67|22164.67|22245.14|22165.14|22245.74|22165.74|22244.18|22164.18|10
1731988050000|2024-11-19 03:47:30|22245.29|22165.29|22245.24|22165.24|22245.59|22165.59|22244.76|22164.76|9
1731988060000|2024-11-19 03:47:40|22245.55|22165.55|22244.35|22164.35|22245.86|22165.86|22244.04|22164.04|10
1731988070000|2024-11-19 03:47:50|22244.32|22164.32|22244.19|22164.19|22245.32|22165.32|22244.07|22164.07|10
1731988080000|2024-11-19 03:48:00|22243.55|22163.55|22245.24|22165.24|22245.24|22165.24|22243.44|22163.44|10
1731988090000|2024-11-19 03:48:10|22245.38|22165.38|22247.88|22167.88|22248.02|22168.02|22245.36|22165.36|10
1731988100000|2024-11-19 03:48:20|22247.94|22167.94|22247.87|22167.87|22248.11|22168.11|22247.07|22167.07|10
1731988110000|2024-11-19 03:48:30|22248.25|22168.25|22249.24|22169.24|22249.24|22169.24|22247.54|22167.54|10
1731988120000|2024-11-19 03:48:40|22249.01|22169.01|22251.03|22171.03|22251.03|22171.03|22248.9|22168.9|10
1731988130000|2024-11-19 03:48:50|22251.04|22171.04|22253.36|22173.36|22254.17|22174.17|22251.04|22171.04|10
1731988140000|2024-11-19 03:49:00|22253.09|22173.09|22249.81|22169.81|22253.09|22173.09|22249.81|22169.81|10
1731988150000|2024-11-19 03:49:10|22249.65|22169.65|22245.65|22165.65|22250.04|22170.04|22245.65|22165.65|10
1731988160000|2024-11-19 03:49:20|22245.58|22165.58|22246.87|22166.87|22247.29|22167.29|22245.27|22165.27|10
1731988170000|2024-11-19 03:49:30|22246.9|22166.9|22245.94|22165.94|22247.52|22167.52|22245.94|22165.94|10
1731988180000|2024-11-19 03:49:40|22246.41|22166.41|22246.27|22166.27|22246.78|22166.78|22245.61|22165.61|10
1731988190000|2024-11-19 03:49:50|22246.82|22166.82|22250.61|22170.61|22250.61|22170.61|22246.82|22166.82|10
1731988200000|2024-11-19 03:50:00|22250.59|22170.59|22252.15|22172.15|22253|22173|22249.2|22169.2|10
1731988210000|2024-11-19 03:50:10|22251.64|22171.64|22249.05|22169.05|22251.64|22171.64|22248.96|22168.96|10
1731988220000|2024-11-19 03:50:20|22248.84|22168.84|22245.19|22165.19|22248.84|22168.84|22245.02|22165.02|10
1731988230000|2024-11-19 03:50:30|22245.49|22165.49|22245.65|22165.65|22245.69|22165.69|22244.2|22164.2|10
1731988240000|2024-11-19 03:50:40|22245.45|22165.45|22244.37|22164.37|22246.11|22166.11|22244.37|22164.37|10
1731988250000|2024-11-19 03:50:50|22244.28|22164.28|22243.42|22163.42|22244.82|22164.82|22243.42|22163.42|10
1731988260000|2024-11-19 03:51:00|22243.39|22163.39|22246.33|22166.33|22246.33|22166.33|22242.95|22162.95|10
1731988270000|2024-11-19 03:51:10|22246.42|22166.42|22247.33|22167.33|22247.77|22167.77|22246.42|22166.42|10
1731988280000|2024-11-19 03:51:20|22247.67|22167.67|22247.6|22167.6|22249.56|22169.56|22247.6|22167.6|9
1731988290000|2024-11-19 03:51:30|22248.29|22168.29|22247.29|22167.29|22248.41|22168.41|22247.29|22167.29|10
1731988300000|2024-11-19 03:51:40|22246.67|22166.67|22244.5|22164.5|22247.44|22167.44|22244.5|22164.5|10
1731988310000|2024-11-19 03:51:50|22243.98|22163.98|22243.4|22163.4|22244.08|22164.08|22242.36|22162.36|8
1731988320000|2024-11-19 03:52:00|22243.41|22163.41|22242.18|22162.18|22243.41|22163.41|22242.16|22162.16|10
1731988330000|2024-11-19 03:52:10|22242.55|22162.55|22239.46|22159.46|22242.55|22162.55|22239.46|22159.46|9
1731988340000|2024-11-19 03:52:20|22238.86|22158.86|22239.25|22159.25|22240.28|22160.28|22238.48|22158.48|10
1731988350000|2024-11-19 03:52:30|22239.11|22159.11|22236|22156|22239.11|22159.11|22235.64|22155.64|10
1731988360000|2024-11-19 03:52:40|22236.19|22156.19|22236.51|22156.51|22236.56|22156.56|22236.19|22156.19|10
1731988370000|2024-11-19 03:52:50|22236.02|22156.02|22236.61|22156.61|22236.89|22156.89|22236.02|22156.02|10
1731988380000|2024-11-19 03:53:00|22237.12|22157.12|22238.58|22158.58|22238.81|22158.81|22237.1|22157.1|10
1731988390000|2024-11-19 03:53:10|22238.57|22158.57|22239.39|22159.39|22239.39|22159.39|22238.16|22158.16|10
1731988400000|2024-11-19 03:53:20|22239.54|22159.54|22243.6|22163.6|22243.7|22163.7|22239.54|22159.54|9
1731988410000|2024-11-19 03:53:30|22243.66|22163.66|22243.92|22163.92|22244.34|22164.34|22243.66|22163.66|10
1731988420000|2024-11-19 03:53:40|22243.62|22163.62|22243.51|22163.51|22243.74|22163.74|22242.75|22162.75|9
1731988430000|2024-11-19 03:53:50|22243.49|22163.49|22243.66|22163.66|22243.66|22163.66|22243.29|22163.29|10
1731988440000|2024-11-19 03:54:00|22243.61|22163.61|22243.31|22163.31|22243.75|22163.75|22242.97|22162.97|10
1731988450000|2024-11-19 03:54:10|22243.3|22163.3|22242.71|22162.71|22243.79|22163.79|22242.71|22162.71|9
1731988460000|2024-11-19 03:54:20|22242.38|22162.38|22243.02|22163.02|22243.23|22163.23|22242.26|22162.26|10
1731988470000|2024-11-19 03:54:30|22243.01|22163.01|22242.72|22162.72|22243.06|22163.06|22242.05|22162.05|9
1731988480000|2024-11-19 03:54:40|22242.73|22162.73|22244.42|22164.42|22244.42|22164.42|22242.19|22162.19|10
1731988490000|2024-11-19 03:54:50|22243.49|22163.49|22241.26|22161.26|22243.49|22163.49|22241.26|22161.26|10
1731988500000|2024-11-19 03:55:00|22239.85|22159.85|22241.05|22161.05|22241.06|22161.06|22239.1|22159.1|10
1731988510000|2024-11-19 03:55:10|22241.26|22161.26|22240.97|22160.97|22241.26|22161.26|22240.5|22160.5|10
1731988520000|2024-11-19 03:55:20|22240.93|22160.93|22240.33|22160.33|22241.47|22161.47|22239.93|22159.93|10
1731988530000|2024-11-19 03:55:30|22240.34|22160.34|22243.23|22163.23|22243.28|22163.28|22240.34|22160.34|10
1731988540000|2024-11-19 03:55:40|22243.19|22163.19|22243|22163|22243.36|22163.36|22242.66|22162.66|10
1731988550000|2024-11-19 03:55:50|22243.03|22163.03|22242.28|22162.28|22243.07|22163.07|22242.11|22162.11|9
1731988560000|2024-11-19 03:56:00|22241.84|22161.84|22243.77|22163.77|22243.77|22163.77|22241.5|22161.5|10
1731988570000|2024-11-19 03:56:10|22243.29|22163.29|22244.95|22164.95|22244.95|22164.95|22242.63|22162.63|10
1731988580000|2024-11-19 03:56:20|22244.97|22164.97|22244.79|22164.79|22245.08|22165.08|22244.15|22164.15|10
1731988590000|2024-11-19 03:56:30|22246.06|22166.06|22244.41|22164.41|22246.21|22166.21|22244.41|22164.41|10
1731988600000|2024-11-19 03:56:40|22244.4|22164.4|22247.07|22167.07|22247.07|22167.07|22244.4|22164.4|10
1731988610000|2024-11-19 03:56:50|22247.14|22167.14|22247.31|22167.31|22247.53|22167.53|22246.82|22166.82|10
1731988620000|2024-11-19 03:57:00|22246.94|22166.94|22246.44|22166.44|22247.58|22167.58|22246.44|22166.44|10
1731988630000|2024-11-19 03:57:10|22246.49|22166.49|22245.8|22165.8|22246.77|22166.77|22245.8|22165.8|10
1731988640000|2024-11-19 03:57:20|22245.55|22165.55|22244.85|22164.85|22245.55|22165.55|22244.58|22164.58|10
1731988650000|2024-11-19 03:57:30|22245.03|22165.03|22244.14|22164.14|22245.03|22165.03|22244.14|22164.14|10
1731988660000|2024-11-19 03:57:40|22244.08|22164.08|22245.6|22165.6|22245.6|22165.6|22243.9|22163.9|8
1731988670000|2024-11-19 03:57:50|22245.76|22165.76|22245.76|22165.76|22246.34|22166.34|22245.62|22165.62|10
1731988680000|2024-11-19 03:58:00|22245.66|22165.66|22247.17|22167.17|22247.31|22167.31|22245.22|22165.22|10
1731988690000|2024-11-19 03:58:10|22247.29|22167.29|22247.16|22167.16|22247.29|22167.29|22246.36|22166.36|10
1731988700000|2024-11-19 03:58:20|22247.64|22167.64|22245.85|22165.85|22247.64|22167.64|22245.85|22165.85|10
1731988710000|2024-11-19 03:58:30|22245.07|22165.07|22245.15|22165.15|22245.26|22165.26|22244.38|22164.38|9
1731988720000|2024-11-19 03:58:40|22245.25|22165.25|22248.8|22168.8|22248.8|22168.8|22245.03|22165.03|10
1731988730000|2024-11-19 03:58:50|22248.7|22168.7|22249.81|22169.81|22249.81|22169.81|22248.63|22168.63|10
1731988740000|2024-11-19 03:59:00|22249.88|22169.88|22246.57|22166.57|22250.25|22170.25|22246.25|22166.25|10
1731988750000|2024-11-19 03:59:10|22245.76|22165.76|22242.41|22162.41|22245.83|22165.83|22242.41|22162.41|10
1731988760000|2024-11-19 03:59:20|22242.19|22162.19|22242.91|22162.91|22243.05|22163.05|22242.19|22162.19|10
1731988770000|2024-11-19 03:59:30|22242.94|22162.94|22242.22|22162.22|22243.07|22163.07|22242.14|22162.14|10
1731988780000|2024-11-19 03:59:40|22242.01|22162.01|22240.95|22160.95|22242.03|22162.03|22240.95|22160.95|10
1731988790000|2024-11-19 03:59:50|22240.9|22160.9|22243.66|22163.66|22243.66|22163.66|22240.9|22160.9|10
1731988800000|2024-11-19 04:00:00|22243.67|22163.67|22244.73|22164.73|22247.24|22167.24|22243.32|22163.32|10
1731988810000|2024-11-19 04:00:10|22245.06|22165.06|22245.03|22165.03|22245.06|22165.06|22243.82|22163.82|10
1731988820000|2024-11-19 04:00:20|22244.9|22164.9|22245.91|22165.91|22245.91|22165.91|22244.44|22164.44|10
1731988830000|2024-11-19 04:00:30|22247|22167|22248.64|22168.64|22249.28|22169.28|22247|22167|10
1731988840000|2024-11-19 04:00:40|22248.24|22168.24|22248.68|22168.68|22248.68|22168.68|22247.84|22167.84|7
1731988850000|2024-11-19 04:00:50|22249.3|22169.3|22247.72|22167.72|22250.38|22170.38|22247.72|22167.72|10
1731988860000|2024-11-19 04:01:00|22247.81|22167.81|22249.91|22169.91|22249.91|22169.91|22247.81|22167.81|10
1731988870000|2024-11-19 04:01:10|22250.1|22170.1|22250.19|22170.19|22251.01|22171.01|22249.54|22169.54|10
1731988880000|2024-11-19 04:01:20|22250.44|22170.44|22250.93|22170.93|22250.98|22170.98|22250.23|22170.23|10
1731988890000|2024-11-19 04:01:30|22251.42|22171.42|22250.46|22170.46|22251.42|22171.42|22250.1|22170.1|10
1731988900000|2024-11-19 04:01:40|22250.32|22170.32|22246.6|22166.6|22250.32|22170.32|22245.83|22165.83|10
1731988910000|2024-11-19 04:01:50|22246.69|22166.69|22248.07|22168.07|22248.07|22168.07|22246.69|22166.69|10
1731988920000|2024-11-19 04:02:00|22249.04|22169.04|22247.34|22167.34|22249.04|22169.04|22247.34|22167.34|10
1731988930000|2024-11-19 04:02:10|22247.4|22167.4|22247.29|22167.29|22247.78|22167.78|22247.19|22167.19|9
1731988940000|2024-11-19 04:02:20|22247.41|22167.41|22248.85|22168.85|22248.85|22168.85|22246.43|22166.43|10
1731988950000|2024-11-19 04:02:30|22249.52|22169.52|22251.62|22171.62|22251.62|22171.62|22249.52|22169.52|10
1731988960000|2024-11-19 04:02:40|22250.25|22170.25|22248.71|22168.71|22250.25|22170.25|22248.7|22168.7|10
1731988970000|2024-11-19 04:02:50|22248.59|22168.59|22247.24|22167.24|22248.65|22168.65|22247.04|22167.04|10
1731988980000|2024-11-19 04:03:00|22247.19|22167.19|22245.23|22165.23|22247.19|22167.19|22245.23|22165.23|10
1731988990000|2024-11-19 04:03:10|22245.25|22165.25|22242.71|22162.71|22245.25|22165.25|22242.59|22162.59|10
1731989000000|2024-11-19 04:03:20|22242.73|22162.73|22246.7|22166.7|22246.7|22166.7|22242.73|22162.73|10
1731989010000|2024-11-19 04:03:30|22246.39|22166.39|22244.82|22164.82|22246.39|22166.39|22244.68|22164.68|10
1731989020000|2024-11-19 04:03:40|22244.77|22164.77|22243.18|22163.18|22244.77|22164.77|22243.18|22163.18|9
1731989030000|2024-11-19 04:03:50|22242.97|22162.97|22242.02|22162.02|22243.09|22163.09|22241.21|22161.21|9
1731989040000|2024-11-19 04:04:00|22241.6|22161.6|22238.18|22158.18|22241.6|22161.6|22238.18|22158.18|10
1731989050000|2024-11-19 04:04:10|22238.03|22158.03|22232.85|22152.85|22238.03|22158.03|22232.85|22152.85|10
1731989060000|2024-11-19 04:04:20|22232.68|22152.68|22231.96|22151.96|22232.99|22152.99|22230.74|22150.74|10
1731989070000|2024-11-19 04:04:30|22231.71|22151.71|22232.04|22152.04|22232.04|22152.04|22231.45|22151.45|10
1731989080000|2024-11-19 04:04:40|22232.22|22152.22|22232.2|22152.2|22233.01|22153.01|22231.75|22151.75|10
1731989090000|2024-11-19 04:04:50|22232.87|22152.87|22234.45|22154.45|22234.45|22154.45|22232.87|22152.87|10
1731989100000|2024-11-19 04:05:00|22234.61|22154.61|22237.93|22157.93|22237.93|22157.93|22234.61|22154.61|9
1731989110000|2024-11-19 04:05:10|22239.39|22159.39|22234.69|22154.69|22239.39|22159.39|22234.59|22154.59|10
1731989120000|2024-11-19 04:05:20|22234.49|22154.49|22233.99|22153.99|22234.54|22154.54|22233.99|22153.99|10
1731989130000|2024-11-19 04:05:30|22234.11|22154.11|22234.24|22154.24|22234.9|22154.9|22234.03|22154.03|10
1731989140000|2024-11-19 04:05:40|22234.18|22154.18|22233.84|22153.84|22234.18|22154.18|22233.84|22153.84|7
1731989150000|2024-11-19 04:05:50|22233.81|22153.81|22233.83|22153.83|22233.83|22153.83|22233.5|22153.5|10
1731989160000|2024-11-19 04:06:00|22233.52|22153.52|22231.93|22151.93|22233.52|22153.52|22231.93|22151.93|10
1731989170000|2024-11-19 04:06:10|22230.11|22150.11|22234.59|22154.59|22235.02|22155.02|22230.11|22150.11|10
1731989180000|2024-11-19 04:06:20|22234.36|22154.36|22234.59|22154.59|22234.98|22154.98|22234.29|22154.29|10
1731989190000|2024-11-19 04:06:30|22234.72|22154.72|22234.58|22154.58|22234.72|22154.72|22233.51|22153.51|10
1731989200000|2024-11-19 04:06:40|22234.09|22154.09|22227.32|22147.32|22234.09|22154.09|22227.32|22147.32|10
1731989210000|2024-11-19 04:06:50|22227.1|22147.1|22232.9|22152.9|22232.9|22152.9|22227.03|22147.03|10
1731989220000|2024-11-19 04:07:00|22232.99|22152.99|22231.75|22151.75|22234.18|22154.18|22231.75|22151.75|10
1731989230000|2024-11-19 04:07:10|22231.7|22151.7|22232.26|22152.26|22232.9|22152.9|22231.7|22151.7|10
1731989240000|2024-11-19 04:07:20|22232.16|22152.16|22236.46|22156.46|22236.46|22156.46|22232.16|22152.16|10
1731989250000|2024-11-19 04:07:30|22236.8|22156.8|22237.17|22157.17|22237.17|22157.17|22235.51|22155.51|10
1731989260000|2024-11-19 04:07:40|22236.8|22156.8|22235.75|22155.75|22236.8|22156.8|22234.55|22154.55|10
1731989270000|2024-11-19 04:07:50|22235.54|22155.54|22233.85|22153.85|22235.54|22155.54|22233.44|22153.44|10
1731989280000|2024-11-19 04:08:00|22233.59|22153.59|22234.41|22154.41|22234.67|22154.67|22231.88|22151.88|10
1731989290000|2024-11-19 04:08:10|22234.63|22154.63|22236.06|22156.06|22236.1|22156.1|22234.63|22154.63|9
1731989300000|2024-11-19 04:08:20|22235.35|22155.35|22235.22|22155.22|22235.84|22155.84|22234.92|22154.92|10
1731989310000|2024-11-19 04:08:30|22234.72|22154.72|22234.77|22154.77|22236.21|22156.21|22234.72|22154.72|10
1731989320000|2024-11-19 04:08:40|22234.39|22154.39|22234.34|22154.34|22235.23|22155.23|22234.07|22154.07|9
1731989330000|2024-11-19 04:08:50|22234.47|22154.47|22229.04|22149.04|22234.47|22154.47|22229.04|22149.04|10
1731989340000|2024-11-19 04:09:00|22228.73|22148.73|22228.71|22148.71|22229.93|22149.93|22228.21|22148.21|10
1731989350000|2024-11-19 04:09:10|22228.3|22148.3|22229.56|22149.56|22229.56|22149.56|22227.31|22147.31|10
1731989360000|2024-11-19 04:09:20|22229.3|22149.3|22232.3|22152.3|22232.5|22152.5|22229.3|22149.3|10
1731989370000|2024-11-19 04:09:30|22233.25|22153.25|22234.44|22154.44|22234.44|22154.44|22231.93|22151.93|10
1731989380000|2024-11-19 04:09:40|22234.9|22154.9|22236.25|22156.25|22236.87|22156.87|22234.9|22154.9|10
1731989390000|2024-11-19 04:09:50|22237.39|22157.39|22237.06|22157.06|22237.96|22157.96|22237.06|22157.06|10
1731989400000|2024-11-19 04:10:00|22236.97|22156.97|22235.22|22155.22|22237.06|22157.06|22235.22|22155.22|10
1731989410000|2024-11-19 04:10:10|22234.92|22154.92|22238.52|22158.52|22238.54|22158.54|22234.84|22154.84|10
1731989420000|2024-11-19 04:10:20|22238.78|22158.78|22243.38|22163.38|22244.39|22164.39|22238.73|22158.73|10
1731989430000|2024-11-19 04:10:30|22243.8|22163.8|22242.89|22162.89|22246.59|22166.59|22242.89|22162.89|10
1731989440000|2024-11-19 04:10:40|22242.51|22162.51|22245.62|22165.62|22245.62|22165.62|22241.97|22161.97|10
1731989450000|2024-11-19 04:10:50|22245.99|22165.99|22247|22167|22247|22167|22245.99|22165.99|8
1731989460000|2024-11-19 04:11:00|22247.05|22167.05|22250.85|22170.85|22250.85|22170.85|22247.05|22167.05|9
1731989470000|2024-11-19 04:11:10|22251.73|22171.73|22249.33|22169.33|22251.73|22171.73|22249.1|22169.1|9
1731989480000|2024-11-19 04:11:20|22247.16|22167.16|22250.72|22170.72|22250.73|22170.73|22247.16|22167.16|10
1731989490000|2024-11-19 04:11:30|22250.69|22170.69|22254.49|22174.49|22254.56|22174.56|22250.69|22170.69|9
1731989500000|2024-11-19 04:11:40|22253.53|22173.53|22254.57|22174.57|22255.5|22175.5|22253.53|22173.53|10
1731989510000|2024-11-19 04:11:50|22254.42|22174.42|22251.55|22171.55|22254.79|22174.79|22251.55|22171.55|10
1731989520000|2024-11-19 04:12:00|22252.39|22172.39|22253.61|22173.61|22253.77|22173.77|22252.24|22172.24|10
1731989530000|2024-11-19 04:12:10|22253.06|22173.06|22254.26|22174.26|22254.26|22174.26|22252.18|22172.18|10
1731989540000|2024-11-19 04:12:20|22253.91|22173.91|22254.8|22174.8|22255.13|22175.13|22253.91|22173.91|10
1731989550000|2024-11-19 04:12:30|22255.88|22175.88|22254.08|22174.08|22256.25|22176.25|22253.89|22173.89|10
1731989560000|2024-11-19 04:12:40|22254.07|22174.07|22258.55|22178.55|22259.14|22179.14|22253.33|22173.33|9
1731989570000|2024-11-19 04:12:50|22258.35|22178.35|22254.02|22174.02|22258.35|22178.35|22253.64|22173.64|10
1731989580000|2024-11-19 04:13:00|22253.73|22173.73|22248.6|22168.6|22253.73|22173.73|22248.6|22168.6|10
1731989590000|2024-11-19 04:13:10|22248.7|22168.7|22248.3|22168.3|22248.84|22168.84|22247.24|22167.24|10
1731989600000|2024-11-19 04:13:20|22247.83|22167.83|22244.65|22164.65|22247.83|22167.83|22244.64|22164.64|10
1731989610000|2024-11-19 04:13:30|22244.6|22164.6|22252.69|22172.69|22252.69|22172.69|22244.31|22164.31|10
1731989620000|2024-11-19 04:13:40|22252.61|22172.61|22245.69|22165.69|22252.61|22172.61|22244.54|22164.54|10
1731989630000|2024-11-19 04:13:50|22245.93|22165.93|22242.49|22162.49|22245.93|22165.93|22242.49|22162.49|10
1731989640000|2024-11-19 04:14:00|22241.83|22161.83|22241.77|22161.77|22242.36|22162.36|22240.38|22160.38|10
1731989650000|2024-11-19 04:14:10|22241.84|22161.84|22241.05|22161.05|22242.52|22162.52|22241.05|22161.05|10
1731989660000|2024-11-19 04:14:20|22240.49|22160.49|22241.18|22161.18|22241.4|22161.4|22240.49|22160.49|9
1731989670000|2024-11-19 04:14:30|22241.69|22161.69|22240.91|22160.91|22241.9|22161.9|22240.8|22160.8|10
1731989680000|2024-11-19 04:14:40|22242.31|22162.31|22235.38|22155.38|22245.72|22165.72|22234.27|22154.27|9
1731989690000|2024-11-19 04:14:50|22235.39|22155.39|22229.23|22149.23|22235.96|22155.96|22229.23|22149.23|10
1731989700000|2024-11-19 04:15:00|22226.73|22146.73|22223.65|22143.65|22226.73|22146.73|22221.4|22141.4|10
1731989710000|2024-11-19 04:15:10|22223.51|22143.51|22229.26|22149.26|22229.26|22149.26|22222.72|22142.72|10
1731989720000|2024-11-19 04:15:20|22229.91|22149.91|22227.86|22147.86|22229.91|22149.91|22227.63|22147.63|10
1731989730000|2024-11-19 04:15:30|22227.43|22147.43|22235.67|22155.67|22235.67|22155.67|22227.43|22147.43|10
1731989740000|2024-11-19 04:15:40|22237.41|22157.41|22245.19|22165.19|22245.25|22165.25|22237.41|22157.41|9
1731989750000|2024-11-19 04:15:50|22245.44|22165.44|22250.23|22170.23|22250.23|22170.23|22245.12|22165.12|8
1731989760000|2024-11-19 04:16:00|22250.08|22170.08|22238.86|22158.86|22250.54|22170.54|22238.86|22158.86|10
1731989770000|2024-11-19 04:16:10|22239.68|22159.68|22237.36|22157.36|22241.09|22161.09|22237.36|22157.36|10
1731989780000|2024-11-19 04:16:20|22237.7|22157.7|22241.41|22161.41|22241.41|22161.41|22237.7|22157.7|9
1731989790000|2024-11-19 04:16:30|22241.92|22161.92|22242.91|22162.91|22243.19|22163.19|22241.11|22161.11|10
1731989800000|2024-11-19 04:16:40|22244.09|22164.09|22239.4|22159.4|22244.09|22164.09|22239.19|22159.19|10
1731989810000|2024-11-19 04:16:50|22239.56|22159.56|22241.83|22161.83|22241.83|22161.83|22239.56|22159.56|10
1731989820000|2024-11-19 04:17:00|22241.33|22161.33|22242.76|22162.76|22243.68|22163.68|22241.33|22161.33|10
1731989830000|2024-11-19 04:17:10|22242.57|22162.57|22242.15|22162.15|22244.15|22164.15|22242.15|22162.15|10
1731989840000|2024-11-19 04:17:20|22241.35|22161.35|22238.7|22158.7|22241.57|22161.57|22238.7|22158.7|9
1731989850000|2024-11-19 04:17:30|22238.66|22158.66|22242.14|22162.14|22242.14|22162.14|22236.33|22156.33|10
1731989860000|2024-11-19 04:17:40|22241.69|22161.69|22239.99|22159.99|22241.69|22161.69|22239.61|22159.61|10
1731989870000|2024-11-19 04:17:50|22238.98|22158.98|22240.13|22160.13|22240.13|22160.13|22238.18|22158.18|9
1731989880000|2024-11-19 04:18:00|22240.12|22160.12|22240.98|22160.98|22241.49|22161.49|22239.63|22159.63|10
1731989890000|2024-11-19 04:18:10|22240.64|22160.64|22240.91|22160.91|22241.75|22161.75|22239.99|22159.99|10
1731989900000|2024-11-19 04:18:20|22241.11|22161.11|22239.86|22159.86|22241.32|22161.32|22238.11|22158.11|10
1731989910000|2024-11-19 04:18:30|22240.61|22160.61|22246.3|22166.3|22247.22|22167.22|22240.61|22160.61|10
1731989920000|2024-11-19 04:18:40|22246.31|22166.31|22239.33|22159.33|22246.69|22166.69|22239.33|22159.33|10
1731989930000|2024-11-19 04:18:50|22239.16|22159.16|22243.1|22163.1|22243.21|22163.21|22239.16|22159.16|10
1731989940000|2024-11-19 04:19:00|22242.37|22162.37|22243.87|22163.87|22243.87|22163.87|22242.1|22162.1|10
1731989950000|2024-11-19 04:19:10|22244.58|22164.58|22248.83|22168.83|22249.15|22169.15|22244.44|22164.44|10
1731989960000|2024-11-19 04:19:20|22247.36|22167.36|22242.79|22162.79|22247.89|22167.89|22242.59|22162.59|10
1731989970000|2024-11-19 04:19:30|22242.92|22162.92|22241.58|22161.58|22242.92|22162.92|22241.58|22161.58|10
1731989980000|2024-11-19 04:19:40|22241.35|22161.35|22240.4|22160.4|22241.35|22161.35|22240.19|22160.19|9
1731989990000|2024-11-19 04:19:50|22241.3|22161.3|22235.99|22155.99|22241.63|22161.63|22235.99|22155.99|10
1731990000000|2024-11-19 04:20:00|22236.37|22156.37|22240.16|22160.16|22240.27|22160.27|22234.23|22154.23|10
1731990010000|2024-11-19 04:20:10|22240.21|22160.21|22239.93|22159.93|22240.21|22160.21|22238.48|22158.48|10
1731990020000|2024-11-19 04:20:20|22239.35|22159.35|22240.11|22160.11|22240.9|22160.9|22239.35|22159.35|10
1731990030000|2024-11-19 04:20:30|22240.23|22160.23|22241.06|22161.06|22241.2|22161.2|22240.23|22160.23|10
1731990040000|2024-11-19 04:20:40|22240.44|22160.44|22238.23|22158.23|22240.44|22160.44|22238.23|22158.23|9
1731990050000|2024-11-19 04:20:50|22238.38|22158.38|22244.7|22164.7|22244.7|22164.7|22238.38|22158.38|10
1731990060000|2024-11-19 04:21:00|22244.32|22164.32|22252.29|22172.29|22252.29|22172.29|22244.28|22164.28|10
1731990070000|2024-11-19 04:21:10|22252.89|22172.89|22256.41|22176.41|22256.41|22176.41|22252.89|22172.89|10
1731990080000|2024-11-19 04:21:20|22256.23|22176.23|22258.12|22178.12|22259.15|22179.15|22256.23|22176.23|10
1731990090000|2024-11-19 04:21:30|22259.15|22179.15|22252.67|22172.67|22259.15|22179.15|22252.67|22172.67|10
1731990100000|2024-11-19 04:21:40|22252.09|22172.09|22255.27|22175.27|22255.27|22175.27|22252.09|22172.09|10
1731990110000|2024-11-19 04:21:50|22254.15|22174.15|22255.97|22175.97|22256.23|22176.23|22254.01|22174.01|10
1731990120000|2024-11-19 04:22:00|22256.05|22176.05|22262.79|22182.79|22262.79|22182.79|22256.05|22176.05|10
1731990130000|2024-11-19 04:22:10|22262.98|22182.98|22276.4|22196.4|22276.4|22196.4|22262.98|22182.98|10
1731990140000|2024-11-19 04:22:20|22276.37|22196.37|22278.37|22198.37|22279.62|22199.62|22276.37|22196.37|10
1731990150000|2024-11-19 04:22:30|22279.4|22199.4|22281.07|22201.07|22281.59|22201.59|22278.8|22198.8|10
1731990160000|2024-11-19 04:22:40|22280.48|22200.48|22283.04|22203.04|22283.36|22203.36|22280.48|22200.48|10
1731990170000|2024-11-19 04:22:50|22283.06|22203.06|22281.56|22201.56|22283.71|22203.71|22280.96|22200.96|10
1731990180000|2024-11-19 04:23:00|22282.43|22202.43|22285.31|22205.31|22285.31|22205.31|22282.43|22202.43|10
1731990190000|2024-11-19 04:23:10|22285.28|22205.28|22278.85|22198.85|22285.28|22205.28|22278.85|22198.85|10
1731990200000|2024-11-19 04:23:20|22278.62|22198.62|22276.99|22196.99|22278.62|22198.62|22276.31|22196.31|10
1731990210000|2024-11-19 04:23:30|22276.71|22196.71|22279.15|22199.15|22279.48|22199.48|22276.71|22196.71|10
1731990220000|2024-11-19 04:23:40|22279.61|22199.61|22280.44|22200.44|22280.89|22200.89|22279.61|22199.61|10
1731990230000|2024-11-19 04:23:50|22280.21|22200.21|22281.05|22201.05|22281.58|22201.58|22280.07|22200.07|10
1731990240000|2024-11-19 04:24:00|22282.02|22202.02|22279.25|22199.25|22283.48|22203.48|22278.93|22198.93|10
1731990250000|2024-11-19 04:24:10|22279.7|22199.7|22272.02|22192.02|22279.7|22199.7|22272.02|22192.02|10
1731990260000|2024-11-19 04:24:20|22270.72|22190.72|22271.62|22191.62|22275.3|22195.3|22270.52|22190.52|10
1731990270000|2024-11-19 04:24:30|22271.69|22191.69|22270|22190|22272.38|22192.38|22268.1|22188.1|10
1731990280000|2024-11-19 04:24:40|22269.97|22189.97|22272.1|22192.1|22272.1|22192.1|22269.84|22189.84|10
1731990290000|2024-11-19 04:24:50|22272.11|22192.11|22267.64|22187.64|22272.88|22192.88|22267.64|22187.64|10
1731990300000|2024-11-19 04:25:00|22265.48|22185.48|22266.67|22186.67|22266.67|22186.67|22263.39|22183.39|10
1731990310000|2024-11-19 04:25:10|22267.03|22187.03|22267.28|22187.28|22269.45|22189.45|22267.03|22187.03|10
1731990320000|2024-11-19 04:25:20|22267.04|22187.04|22269.15|22189.15|22270.96|22190.96|22267.04|22187.04|10
1731990330000|2024-11-19 04:25:30|22269.59|22189.59|22264.98|22184.98|22269.59|22189.59|22264.98|22184.98|9
1731990340000|2024-11-19 04:25:40|22264.61|22184.61|22263.19|22183.19|22265.08|22185.08|22262.97|22182.97|9
1731990350000|2024-11-19 04:25:50|22262.19|22182.19|22260.11|22180.11|22262.19|22182.19|22260.11|22180.11|9
1731990360000|2024-11-19 04:26:00|22259.67|22179.67|22263.43|22183.43|22263.57|22183.57|22259.51|22179.51|10
1731990370000|2024-11-19 04:26:10|22263.72|22183.72|22263.93|22183.93|22264.2|22184.2|22263.2|22183.2|10
1731990380000|2024-11-19 04:26:20|22263.36|22183.36|22269.22|22189.22|22269.22|22189.22|22263.36|22183.36|10
1731990390000|2024-11-19 04:26:30|22269.51|22189.51|22273.65|22193.65|22273.92|22193.92|22267.51|22187.51|10
1731990400000|2024-11-19 04:26:40|22274.91|22194.91|22273.24|22193.24|22275.13|22195.13|22271.34|22191.34|10
1731990410000|2024-11-19 04:26:50|22274.34|22194.34|22271.82|22191.82|22274.82|22194.82|22271.71|22191.71|10
1731990420000|2024-11-19 04:27:00|22272.67|22192.67|22274.47|22194.47|22274.47|22194.47|22271.26|22191.26|10
1731990430000|2024-11-19 04:27:10|22275.94|22195.94|22278.66|22198.66|22280.74|22200.74|22275.93|22195.93|9
1731990440000|2024-11-19 04:27:20|22278.56|22198.56|22282.96|22202.96|22282.96|22202.96|22278.56|22198.56|9
1731990450000|2024-11-19 04:27:30|22282.82|22202.82|22283.87|22203.87|22283.87|22203.87|22282.65|22202.65|9
1731990460000|2024-11-19 04:27:40|22283.96|22203.96|22285.33|22205.33|22285.33|22205.33|22283.29|22203.29|10
1731990470000|2024-11-19 04:27:50|22285.31|22205.31|22281.55|22201.55|22286.38|22206.38|22281.55|22201.55|10
1731990480000|2024-11-19 04:28:00|22281.66|22201.66|22282.55|22202.55|22282.55|22202.55|22281.66|22201.66|10
1731990490000|2024-11-19 04:28:10|22282.21|22202.21|22282.18|22202.18|22282.6|22202.6|22281.86|22201.86|10
1731990500000|2024-11-19 04:28:20|22282.46|22202.46|22285.3|22205.3|22285.3|22205.3|22282.22|22202.22|10
1731990510000|2024-11-19 04:28:30|22285.28|22205.28|22291.76|22211.76|22291.98|22211.98|22285.1|22205.1|10
1731990520000|2024-11-19 04:28:40|22291.55|22211.55|22290.19|22210.19|22291.55|22211.55|22288.86|22208.86|10
1731990530000|2024-11-19 04:28:50|22291.47|22211.47|22290.23|22210.23|22292.14|22212.14|22289.9|22209.9|10
1731990540000|2024-11-19 04:29:00|22289.63|22209.63|22289.83|22209.83|22290.52|22210.52|22288.34|22208.34|10
1731990550000|2024-11-19 04:29:10|22290.44|22210.44|22289.82|22209.82|22291.56|22211.56|22289.82|22209.82|10
1731990560000|2024-11-19 04:29:20|22289.84|22209.84|22288.91|22208.91|22291.16|22211.16|22288.76|22208.76|9
1731990570000|2024-11-19 04:29:30|22288.87|22208.87|22290.04|22210.04|22290.37|22210.37|22288.7|22208.7|8
1731990580000|2024-11-19 04:29:40|22290.01|22210.01|22291.67|22211.67|22292.21|22212.21|22290.01|22210.01|10
1731990590000|2024-11-19 04:29:50|22291.58|22211.58|22289.22|22209.22|22292.56|22212.56|22288.88|22208.88|10
1731990600000|2024-11-19 04:30:00|22289.19|22209.19|22288.33|22208.33|22289.51|22209.51|22286.99|22206.99|10
1731990610000|2024-11-19 04:30:10|22288.06|22208.06|22285.32|22205.32|22288.35|22208.35|22285.32|22205.32|10
1731990620000|2024-11-19 04:30:20|22284.72|22204.72|22283.13|22203.13|22284.72|22204.72|22283.13|22203.13|10
1731990630000|2024-11-19 04:30:30|22282.54|22202.54|22278.95|22198.95|22282.54|22202.54|22277.26|22197.26|10
1731990640000|2024-11-19 04:30:40|22279.05|22199.05|22278.21|22198.21|22279.07|22199.07|22278.21|22198.21|10
1731990650000|2024-11-19 04:30:50|22276.31|22196.31|22277.29|22197.29|22277.99|22197.99|22276.09|22196.09|10
1731990660000|2024-11-19 04:31:00|22276.41|22196.41|22272.09|22192.09|22276.41|22196.41|22268.41|22188.41|10
1731990670000|2024-11-19 04:31:10|22271.73|22191.73|22269.62|22189.62|22271.73|22191.73|22267.52|22187.52|10
1731990680000|2024-11-19 04:31:20|22269.95|22189.95|22265.56|22185.56|22269.95|22189.95|22264.6|22184.6|10
1731990690000|2024-11-19 04:31:30|22265.46|22185.46|22264.11|22184.11|22265.46|22185.46|22263.73|22183.73|10
1731990700000|2024-11-19 04:31:40|22264.4|22184.4|22269.03|22189.03|22269.03|22189.03|22264.4|22184.4|10
1731990710000|2024-11-19 04:31:50|22269.78|22189.78|22268.17|22188.17|22269.78|22189.78|22266.72|22186.72|10
1731990720000|2024-11-19 04:32:00|22267.5|22187.5|22270.26|22190.26|22270.26|22190.26|22267.33|22187.33|10
1731990730000|2024-11-19 04:32:10|22270.54|22190.54|22266.36|22186.36|22270.54|22190.54|22266.36|22186.36|10
1731990740000|2024-11-19 04:32:20|22266.42|22186.42|22267.82|22187.82|22267.82|22187.82|22264.84|22184.84|10
1731990750000|2024-11-19 04:32:30|22269.11|22189.11|22268.08|22188.08|22269.72|22189.72|22266.9|22186.9|10
1731990760000|2024-11-19 04:32:40|22269.11|22189.11|22270.82|22190.82|22270.82|22190.82|22268.06|22188.06|10
1731990770000|2024-11-19 04:32:50|22272.09|22192.09|22271.2|22191.2|22272.09|22192.09|22269.83|22189.83|10
1731990780000|2024-11-19 04:33:00|22271.33|22191.33|22276.03|22196.03|22276.03|22196.03|22271.33|22191.33|9
1731990790000|2024-11-19 04:33:10|22276.95|22196.95|22278.09|22198.09|22279.83|22199.83|22276.95|22196.95|10
1731990800000|2024-11-19 04:33:20|22280.04|22200.04|22285.48|22205.48|22286.41|22206.41|22280.04|22200.04|10
1731990810000|2024-11-19 04:33:30|22285.89|22205.89|22287.83|22207.83|22288.26|22208.26|22285.89|22205.89|9
1731990820000|2024-11-19 04:33:40|22287.45|22207.45|22285.87|22205.87|22287.45|22207.45|22285.27|22205.27|10
1731990830000|2024-11-19 04:33:50|22285.56|22205.56|22285.62|22205.62|22286.49|22206.49|22284.91|22204.91|10
1731990840000|2024-11-19 04:34:00|22285.6|22205.6|22284.79|22204.79|22285.76|22205.76|22282.47|22202.47|10
1731990850000|2024-11-19 04:34:10|22286.15|22206.15|22287.04|22207.04|22287.69|22207.69|22286.15|22206.15|10
1731990860000|2024-11-19 04:34:20|22287.42|22207.42|22285.72|22205.72|22287.42|22207.42|22285.72|22205.72|10
1731990870000|2024-11-19 04:34:30|22285.69|22205.69|22286.62|22206.62|22286.62|22206.62|22285|22205|10
1731990880000|2024-11-19 04:34:40|22287.73|22207.73|22287.37|22207.37|22288.63|22208.63|22287.37|22207.37|10
1731990890000|2024-11-19 04:34:50|22288.07|22208.07|22285.54|22205.54|22288.07|22208.07|22285.44|22205.44|10
1731990900000|2024-11-19 04:35:00|22285.47|22205.47|22293.23|22213.23|22293.23|22213.23|22285.25|22205.25|10
1731990910000|2024-11-19 04:35:10|22294.38|22214.38|22296.97|22216.97|22297.4|22217.4|22294.38|22214.38|10
1731990920000|2024-11-19 04:35:20|22296.09|22216.09|22302.82|22222.82|22302.82|22222.82|22296.09|22216.09|10
1731990930000|2024-11-19 04:35:30|22302.48|22222.48|22304.12|22224.12|22304.12|22224.12|22300.76|22220.76|10
1731990940000|2024-11-19 04:35:40|22303.82|22223.82|22306.43|22226.43|22306.43|22226.43|22301.95|22221.95|10
1731990950000|2024-11-19 04:35:50|22306.32|22226.32|22307.09|22227.09|22307.16|22227.16|22305.32|22225.32|8
1731990960000|2024-11-19 04:36:00|22308|22228|22310.3|22230.3|22310.57|22230.57|22308|22228|10
1731990970000|2024-11-19 04:36:10|22311.23|22231.23|22308.56|22228.56|22312.1|22232.1|22308.56|22228.56|10
1731990980000|2024-11-19 04:36:20|22309.76|22229.76|22311.13|22231.13|22311.83|22231.83|22309.76|22229.76|10
1731990990000|2024-11-19 04:36:30|22309.7|22229.7|22309.06|22229.06|22310.08|22230.08|22308.17|22228.17|10
1731991000000|2024-11-19 04:36:40|22309.43|22229.43|22307.01|22227.01|22309.43|22229.43|22307.01|22227.01|10
1731991010000|2024-11-19 04:36:50|22306.89|22226.89|22297.58|22217.58|22306.89|22226.89|22297.58|22217.58|10
1731991020000|2024-11-19 04:37:00|22297.09|22217.09|22295.06|22215.06|22297.09|22217.09|22295.03|22215.03|10
1731991030000|2024-11-19 04:37:10|22295.16|22215.16|22297.39|22217.39|22297.39|22217.39|22295.16|22215.16|10
1731991040000|2024-11-19 04:37:20|22297.14|22217.14|22294.13|22214.13|22297.14|22217.14|22293.75|22213.75|10
1731991050000|2024-11-19 04:37:30|22293.94|22213.94|22295.13|22215.13|22295.13|22215.13|22293.94|22213.94|10
1731991060000|2024-11-19 04:37:40|22294.58|22214.58|22291.52|22211.52|22294.74|22214.74|22291.46|22211.46|10
1731991070000|2024-11-19 04:37:50|22291.5|22211.5|22293.94|22213.94|22294.92|22214.92|22291.5|22211.5|9
1731991080000|2024-11-19 04:38:00|22294.37|22214.37|22291.26|22211.26|22294.41|22214.41|22291.26|22211.26|10
1731991090000|2024-11-19 04:38:10|22290.58|22210.58|22291.72|22211.72|22291.72|22211.72|22289.62|22209.62|10
1731991100000|2024-11-19 04:38:20|22292.77|22212.77|22294.06|22214.06|22295.14|22215.14|22292.77|22212.77|10
1731991110000|2024-11-19 04:38:30|22293.83|22213.83|22296.13|22216.13|22296.57|22216.57|22293.83|22213.83|10
1731991120000|2024-11-19 04:38:40|22296.45|22216.45|22292.68|22212.68|22296.45|22216.45|22292.34|22212.34|10
1731991130000|2024-11-19 04:38:50|22292.7|22212.7|22298.07|22218.07|22298.07|22218.07|22292.7|22212.7|10
1731991140000|2024-11-19 04:39:00|22298.94|22218.94|22300.02|22220.02|22301.96|22221.96|22298.94|22218.94|9
1731991150000|2024-11-19 04:39:10|22299.5|22219.5|22294.51|22214.51|22299.5|22219.5|22294.51|22214.51|10
1731991160000|2024-11-19 04:39:20|22294.99|22214.99|22291.25|22211.25|22294.99|22214.99|22291.25|22211.25|10
1731991170000|2024-11-19 04:39:30|22290.51|22210.51|22292.05|22212.05|22292.05|22212.05|22290.37|22210.37|8
1731991180000|2024-11-19 04:39:40|22292.43|22212.43|22302.38|22222.38|22302.6|22222.6|22292.32|22212.32|10
1731991190000|2024-11-19 04:39:50|22302.37|22222.37|22303.95|22223.95|22303.95|22223.95|22302.12|22222.12|10
1731991200000|2024-11-19 04:40:00|22304.29|22224.29|22306.09|22226.09|22306.09|22226.09|22303.77|22223.77|10
1731991210000|2024-11-19 04:40:10|22307.06|22227.06|22307.84|22227.84|22307.84|22227.84|22306.2|22226.2|10
1731991220000|2024-11-19 04:40:20|22307.87|22227.87|22308.16|22228.16|22310.07|22230.07|22307.87|22227.87|10
1731991230000|2024-11-19 04:40:30|22307.92|22227.92|22305.94|22225.94|22308.25|22228.25|22305.94|22225.94|10
1731991240000|2024-11-19 04:40:40|22306.51|22226.51|22303.4|22223.4|22306.51|22226.51|22303.4|22223.4|10
1731991250000|2024-11-19 04:40:50|22303.31|22223.31|22300.94|22220.94|22303.41|22223.41|22300.94|22220.94|10
1731991260000|2024-11-19 04:41:00|22301.06|22221.06|22297.1|22217.1|22301.06|22221.06|22297.1|22217.1|10
1731991270000|2024-11-19 04:41:10|22296.89|22216.89|22295.54|22215.54|22296.9|22216.9|22294.49|22214.49|10
1731991280000|2024-11-19 04:41:20|22295.95|22215.95|22292.81|22212.81|22295.95|22215.95|22292.81|22212.81|10
1731991290000|2024-11-19 04:41:30|22292.43|22212.43|22290.33|22210.33|22294.28|22214.28|22290.33|22210.33|10
1731991300000|2024-11-19 04:41:40|22286.45|22206.45|22290.52|22210.52|22291.05|22211.05|22286.45|22206.45|10
1731991310000|2024-11-19 04:41:50|22290.33|22210.33|22288.96|22208.96|22290.33|22210.33|22286.56|22206.56|10
1731991320000|2024-11-19 04:42:00|22288.86|22208.86|22289.22|22209.22|22289.22|22209.22|22286.79|22206.79|10
1731991330000|2024-11-19 04:42:10|22289.38|22209.38|22293.39|22213.39|22293.74|22213.74|22289.38|22209.38|10
1731991340000|2024-11-19 04:42:20|22294.07|22214.07|22299.49|22219.49|22299.49|22219.49|22294.07|22214.07|9
1731991350000|2024-11-19 04:42:30|22299.19|22219.19|22299.65|22219.65|22299.65|22219.65|22298.27|22218.27|10
1731991360000|2024-11-19 04:42:40|22299.55|22219.55|22300.61|22220.61|22300.61|22220.61|22298.12|22218.12|10
1731991370000|2024-11-19 04:42:50|22299.64|22219.64|22300.81|22220.81|22300.81|22220.81|22299.64|22219.64|10
1731991380000|2024-11-19 04:43:00|22300.9|22220.9|22301.38|22221.38|22301.55|22221.55|22300.28|22220.28|10
1731991390000|2024-11-19 04:43:10|22299.68|22219.68|22300.04|22220.04|22300.04|22220.04|22297.75|22217.75|10
1731991400000|2024-11-19 04:43:20|22300.25|22220.25|22290.55|22210.55|22301.61|22221.61|22290.48|22210.48|10
1731991410000|2024-11-19 04:43:30|22290.49|22210.49|22292.5|22212.5|22292.5|22212.5|22290.27|22210.27|10
1731991420000|2024-11-19 04:43:40|22292.51|22212.51|22293.88|22213.88|22293.91|22213.91|22292.51|22212.51|10
1731991430000|2024-11-19 04:43:50|22294.24|22214.24|22294.42|22214.42|22294.42|22214.42|22293.31|22213.31|10
1731991440000|2024-11-19 04:44:00|22293.66|22213.66|22296.66|22216.66|22296.66|22216.66|22292.7|22212.7|10
1731991450000|2024-11-19 04:44:10|22297.17|22217.17|22294.24|22214.24|22298.07|22218.07|22294.24|22214.24|9
1731991460000|2024-11-19 04:44:20|22294.78|22214.78|22292.8|22212.8|22294.78|22214.78|22292.8|22212.8|10
1731991470000|2024-11-19 04:44:30|22293.61|22213.61|22297.23|22217.23|22297.23|22217.23|22292.92|22212.92|9
1731991480000|2024-11-19 04:44:40|22297.16|22217.16|22302|22222|22302|22222|22297.16|22217.16|10
1731991490000|2024-11-19 04:44:50|22302.3|22222.3|22302.14|22222.14|22302.37|22222.37|22301.32|22221.32|10
1731991500000|2024-11-19 04:45:00|22301.99|22221.99|22302.86|22222.86|22304.94|22224.94|22301.97|22221.97|10
1731991510000|2024-11-19 04:45:10|22303.06|22223.06|22302.78|22222.78|22303.41|22223.41|22302.11|22222.11|10
1731991520000|2024-11-19 04:45:20|22302.36|22222.36|22295.8|22215.8|22302.89|22222.89|22295.52|22215.52|10
1731991530000|2024-11-19 04:45:30|22295.69|22215.69|22293.7|22213.7|22295.69|22215.69|22293.7|22213.7|10
1731991540000|2024-11-19 04:45:40|22293.83|22213.83|22293.97|22213.97|22294.59|22214.59|22293.39|22213.39|10
1731991550000|2024-11-19 04:45:50|22293.78|22213.78|22295.41|22215.41|22295.51|22215.51|22293.78|22213.78|10
1731991560000|2024-11-19 04:46:00|22294.25|22214.25|22293.38|22213.38|22295.2|22215.2|22293.38|22213.38|10
1731991570000|2024-11-19 04:46:10|22293.44|22213.44|22292.93|22212.93|22293.44|22213.44|22292.2|22212.2|10
1731991580000|2024-11-19 04:46:20|22292.56|22212.56|22288.56|22208.56|22292.87|22212.87|22288.56|22208.56|10
1731991590000|2024-11-19 04:46:30|22288.42|22208.42|22289.78|22209.78|22290.63|22210.63|22288.42|22208.42|10
1731991600000|2024-11-19 04:46:40|22289.91|22209.91|22290.54|22210.54|22291.26|22211.26|22289.35|22209.35|9
1731991610000|2024-11-19 04:46:50|22290.46|22210.46|22291.58|22211.58|22291.58|22211.58|22289.96|22209.96|10
1731991620000|2024-11-19 04:47:00|22291.84|22211.84|22277.86|22197.86|22291.9|22211.9|22277.86|22197.86|10
1731991630000|2024-11-19 04:47:10|22278.28|22198.28|22276.52|22196.52|22278.61|22198.61|22276.52|22196.52|10
1731991640000|2024-11-19 04:47:20|22276.33|22196.33|22273.51|22193.51|22276.33|22196.33|22271.68|22191.68|10
1731991650000|2024-11-19 04:47:30|22273.86|22193.86|22275.86|22195.86|22275.86|22195.86|22272.76|22192.76|10
1731991660000|2024-11-19 04:47:40|22275.87|22195.87|22274.57|22194.57|22275.87|22195.87|22274.46|22194.46|10
1731991670000|2024-11-19 04:47:50|22274.18|22194.18|22270.1|22190.1|22274.46|22194.46|22270.1|22190.1|10
1731991680000|2024-11-19 04:48:00|22270.18|22190.18|22266.79|22186.79|22270.18|22190.18|22266.79|22186.79|9
1731991690000|2024-11-19 04:48:10|22267.71|22187.71|22268.32|22188.32|22268.39|22188.39|22267.16|22187.16|10
1731991700000|2024-11-19 04:48:20|22268.4|22188.4|22270.57|22190.57|22270.57|22190.57|22268.26|22188.26|10
1731991710000|2024-11-19 04:48:30|22270.52|22190.52|22266.6|22186.6|22270.52|22190.52|22266.6|22186.6|10
1731991720000|2024-11-19 04:48:40|22266.07|22186.07|22266.5|22186.5|22266.68|22186.68|22265.6|22185.6|10
1731991730000|2024-11-19 04:48:50|22265.88|22185.88|22261.57|22181.57|22266.12|22186.12|22261.57|22181.57|10
1731991740000|2024-11-19 04:49:00|22257.09|22177.09|22253.45|22173.45|22258.44|22178.44|22253.45|22173.45|10
1731991750000|2024-11-19 04:49:10|22253.78|22173.78|22243.04|22163.04|22253.78|22173.78|22243.04|22163.04|10
1731991760000|2024-11-19 04:49:20|22240.67|22160.67|22226.11|22146.11|22240.67|22160.67|22226.11|22146.11|10
1731991770000|2024-11-19 04:49:30|22225.08|22145.08|22220.94|22140.94|22225.08|22145.08|22220.16|22140.16|10
1731991780000|2024-11-19 04:49:40|22215|22135|22213.51|22133.51|22216.25|22136.25|22213.51|22133.51|10
1731991790000|2024-11-19 04:49:50|22213.54|22133.54|22215.19|22135.19|22216.1|22136.1|22213.06|22133.06|10
1731991800000|2024-11-19 04:50:00|22215.12|22135.12|22211.33|22131.33|22215.69|22135.69|22211.33|22131.33|10
1731991810000|2024-11-19 04:50:10|22211.29|22131.29|22202.88|22122.88|22211.29|22131.29|22202.88|22122.88|10
1731991820000|2024-11-19 04:50:20|22205.28|22125.28|22196.42|22116.42|22205.28|22125.28|22196.24|22116.24|10
1731991830000|2024-11-19 04:50:30|22197.1|22117.1|22198.18|22118.18|22198.21|22118.21|22196.03|22116.03|10
1731991840000|2024-11-19 04:50:40|22197.33|22117.33|22197.81|22117.81|22199.17|22119.17|22196.53|22116.53|10
1731991850000|2024-11-19 04:50:50|22197.79|22117.79|22188.2|22108.2|22197.79|22117.79|22188.02|22108.02|10
1731991860000|2024-11-19 04:51:00|22187.93|22107.93|22187.54|22107.54|22188.62|22108.62|22183.92|22103.92|10
1731991870000|2024-11-19 04:51:10|22190.63|22110.63|22187.19|22107.19|22190.63|22110.63|22186.08|22106.08|10
1731991880000|2024-11-19 04:51:20|22187.33|22107.33|22194.3|22114.3|22195.94|22115.94|22187.33|22107.33|10
1731991890000|2024-11-19 04:51:30|22194.37|22114.37|22194.32|22114.32|22195.13|22115.13|22190.74|22110.74|10
1731991900000|2024-11-19 04:51:40|22193.86|22113.86|22191.72|22111.72|22194.54|22114.54|22191.72|22111.72|10
1731991910000|2024-11-19 04:51:50|22191.31|22111.31|22186.52|22106.52|22191.8|22111.8|22185.7|22105.7|10
1731991920000|2024-11-19 04:52:00|22186.87|22106.87|22183.38|22103.38|22187.61|22107.61|22183.38|22103.38|10
1731991930000|2024-11-19 04:52:10|22181.99|22101.99|22182.28|22102.28|22182.28|22102.28|22178.83|22098.83|10
1731991940000|2024-11-19 04:52:20|22183.42|22103.42|22186.55|22106.55|22186.55|22106.55|22182.59|22102.59|10
1731991950000|2024-11-19 04:52:30|22186.98|22106.98|22167.05|22087.05|22186.98|22106.98|22167.05|22087.05|10
1731991960000|2024-11-19 04:52:40|22167.53|22087.53|22164.08|22084.08|22167.53|22087.53|22163.92|22083.92|10
1731991970000|2024-11-19 04:52:50|22164.62|22084.62|22164.3|22084.3|22165.2|22085.2|22164.11|22084.11|10
1731991980000|2024-11-19 04:53:00|22164.32|22084.32|22161.13|22081.13|22164.92|22084.92|22161.13|22081.13|9
1731991990000|2024-11-19 04:53:10|22161.39|22081.39|22168.98|22088.98|22168.98|22088.98|22161.24|22081.24|10
1731992000000|2024-11-19 04:53:20|22171.18|22091.18|22173.82|22093.82|22174.42|22094.42|22171.18|22091.18|10
1731992010000|2024-11-19 04:53:30|22173.61|22093.61|22177.75|22097.75|22177.75|22097.75|22173.61|22093.61|10
1731992020000|2024-11-19 04:53:40|22178.96|22098.96|22178.61|22098.61|22181.15|22101.15|22177.46|22097.46|10
1731992030000|2024-11-19 04:53:50|22178.93|22098.93|22188.26|22108.26|22188.51|22108.51|22178.93|22098.93|10
1731992040000|2024-11-19 04:54:00|22188.43|22108.43|22185.52|22105.52|22188.43|22108.43|22185.1|22105.1|9
1731992050000|2024-11-19 04:54:10|22186.43|22106.43|22183.78|22103.78|22187.19|22107.19|22183.78|22103.78|10
1731992060000|2024-11-19 04:54:20|22184.22|22104.22|22185.64|22105.64|22185.64|22105.64|22184.17|22104.17|10
1731992070000|2024-11-19 04:54:30|22186.29|22106.29|22190.25|22110.25|22190.35|22110.35|22186.29|22106.29|10
1731992080000|2024-11-19 04:54:40|22189.72|22109.72|22189.1|22109.1|22190.45|22110.45|22189.1|22109.1|10
1731992090000|2024-11-19 04:54:50|22188.56|22108.56|22188.08|22108.08|22188.56|22108.56|22187.53|22107.53|10
1731992100000|2024-11-19 04:55:00|22188.06|22108.06|22186.42|22106.42|22188.07|22108.07|22185.31|22105.31|10
1731992110000|2024-11-19 04:55:10|22186.09|22106.09|22180.84|22100.84|22186.39|22106.39|22180.84|22100.84|10
1731992120000|2024-11-19 04:55:20|22179.96|22099.96|22166.51|22086.51|22179.96|22099.96|22166.51|22086.51|10
1731992130000|2024-11-19 04:55:30|22165.88|22085.88|22165.86|22085.86|22167.93|22087.93|22165.81|22085.81|10
1731992140000|2024-11-19 04:55:40|22165.53|22085.53|22164.67|22084.67|22166.39|22086.39|22164.67|22084.67|10
1731992150000|2024-11-19 04:55:50|22164.03|22084.03|22152.84|22072.84|22164.03|22084.03|22152.84|22072.84|10
1731992160000|2024-11-19 04:56:00|22152.83|22072.83|22154.44|22074.44|22156.27|22076.27|22152.83|22072.83|10
1731992170000|2024-11-19 04:56:10|22155.73|22075.73|22153.6|22073.6|22157.4|22077.4|22152.5|22072.5|10
1731992180000|2024-11-19 04:56:20|22155.75|22075.75|22156.11|22076.11|22156.24|22076.24|22155.75|22075.75|10
1731992190000|2024-11-19 04:56:30|22156.49|22076.49|22157.73|22077.73|22158.29|22078.29|22156.49|22076.49|10
1731992200000|2024-11-19 04:56:40|22158.28|22078.28|22161.16|22081.16|22162.17|22082.17|22158.28|22078.28|10
1731992210000|2024-11-19 04:56:50|22160.84|22080.84|22165.79|22085.79|22165.79|22085.79|22160.82|22080.82|10
1731992220000|2024-11-19 04:57:00|22167.27|22087.27|22169.39|22089.39|22170.15|22090.15|22166.92|22086.92|10
1731992230000|2024-11-19 04:57:10|22170.92|22090.92|22175.92|22095.92|22177.18|22097.18|22170.62|22090.62|10
1731992240000|2024-11-19 04:57:20|22176.71|22096.71|22175.62|22095.62|22177.16|22097.16|22174.63|22094.63|10
1731992250000|2024-11-19 04:57:30|22175.52|22095.52|22177.33|22097.33|22177.66|22097.66|22172.17|22092.17|10
1731992260000|2024-11-19 04:57:40|22177.42|22097.42|22177.6|22097.6|22177.79|22097.79|22177.4|22097.4|9
1731992270000|2024-11-19 04:57:50|22178.11|22098.11|22176.87|22096.87|22178.11|22098.11|22174.96|22094.96|10
1731992280000|2024-11-19 04:58:00|22177.43|22097.43|22174.03|22094.03|22177.43|22097.43|22172.24|22092.24|10
1731992290000|2024-11-19 04:58:10|22173.72|22093.72|22177.19|22097.19|22177.43|22097.43|22173.35|22093.35|10
1731992300000|2024-11-19 04:58:20|22177.99|22097.99|22180.3|22100.3|22180.3|22100.3|22177.99|22097.99|9
1731992310000|2024-11-19 04:58:30|22180.34|22100.34|22183.59|22103.59|22183.59|22103.59|22179.05|22099.05|10
1731992320000|2024-11-19 04:58:40|22183.65|22103.65|22179.55|22099.55|22183.65|22103.65|22179.55|22099.55|10
1731992330000|2024-11-19 04:58:50|22181.03|22101.03|22182.08|22102.08|22182.55|22102.55|22181.03|22101.03|10
1731992340000|2024-11-19 04:59:00|22182.32|22102.32|22184.36|22104.36|22184.36|22104.36|22182.1|22102.1|10
1731992350000|2024-11-19 04:59:10|22185.08|22105.08|22189.48|22109.48|22189.83|22109.83|22184.55|22104.55|10
1731992360000|2024-11-19 04:59:20|22189.31|22109.31|22187.97|22107.97|22189.82|22109.82|22187.6|22107.6|10
1731992370000|2024-11-19 04:59:30|22188.24|22108.24|22193.83|22113.83|22193.83|22113.83|22188.24|22108.24|10
1731992380000|2024-11-19 04:59:40|22193.93|22113.93|22198.09|22118.09|22198.09|22118.09|22193.93|22113.93|9
1731992390000|2024-11-19 04:59:50|22199.07|22119.07|22199.29|22119.29|22199.77|22119.77|22199.07|22119.07|10
1731992400000|2024-11-19 05:00:00|22199.65|22119.65|22200.01|22120.01|22200.3|22120.3|22198.47|22118.47|9
1731992410000|2024-11-19 05:00:10|22200.43|22120.43|22198.12|22118.12|22200.47|22120.47|22198.12|22118.12|10
1731992420000|2024-11-19 05:00:20|22197.9|22117.9|22195.17|22115.17|22197.9|22117.9|22194.87|22114.87|10
1731992430000|2024-11-19 05:00:30|22195.16|22115.16|22191.67|22111.67|22195.16|22115.16|22191.67|22111.67|9
1731992440000|2024-11-19 05:00:40|22191.99|22111.99|22191.7|22111.7|22192.95|22112.95|22191.7|22111.7|10
1731992450000|2024-11-19 05:00:50|22191.31|22111.31|22189.6|22109.6|22192.04|22112.04|22189.6|22109.6|10
1731992460000|2024-11-19 05:01:00|22190.34|22110.34|22185.23|22105.23|22190.38|22110.38|22185.23|22105.23|10
1731992470000|2024-11-19 05:01:10|22184.52|22104.52|22179.33|22099.33|22184.54|22104.54|22179.33|22099.33|10
1731992480000|2024-11-19 05:01:20|22179.22|22099.22|22178.88|22098.88|22179.22|22099.22|22176.45|22096.45|9
1731992490000|2024-11-19 05:01:30|22180.02|22100.02|22181.31|22101.31|22183.21|22103.21|22180.02|22100.02|10
1731992500000|2024-11-19 05:01:40|22181.1|22101.1|22183.86|22103.86|22183.86|22103.86|22179.5|22099.5|10
1731992510000|2024-11-19 05:01:50|22183.01|22103.01|22184.12|22104.12|22185.01|22105.01|22183.01|22103.01|10
1731992520000|2024-11-19 05:02:00|22183.75|22103.75|22189.57|22109.57|22189.57|22109.57|22182.72|22102.72|10
1731992530000|2024-11-19 05:02:10|22188.96|22108.96|22184.42|22104.42|22189.1|22109.1|22183.05|22103.05|10
1731992540000|2024-11-19 05:02:20|22186.27|22106.27|22190.12|22110.12|22190.12|22110.12|22186.27|22106.27|10
1731992550000|2024-11-19 05:02:30|22190.41|22110.41|22193.2|22113.2|22195.34|22115.34|22189.98|22109.98|10
1731992560000|2024-11-19 05:02:40|22193.24|22113.24|22198.25|22118.25|22198.51|22118.51|22193.24|22113.24|10
1731992570000|2024-11-19 05:02:50|22201.18|22121.18|22206.99|22126.99|22206.99|22126.99|22201.18|22121.18|9
1731992580000|2024-11-19 05:03:00|22207.15|22127.15|22211.35|22131.35|22211.35|22131.35|22207.15|22127.15|10
1731992590000|2024-11-19 05:03:10|22211.42|22131.42|22212.75|22132.75|22213.17|22133.17|22207.33|22127.33|10
1731992600000|2024-11-19 05:03:20|22212.59|22132.59|22213.22|22133.22|22213.65|22133.65|22212.16|22132.16|10
1731992610000|2024-11-19 05:03:30|22213.01|22133.01|22214.11|22134.11|22214.11|22134.11|22212.81|22132.81|10
1731992620000|2024-11-19 05:03:40|22214.68|22134.68|22214.14|22134.14|22215.33|22135.33|22214.01|22134.01|10
1731992630000|2024-11-19 05:03:50|22214.01|22134.01|22213.92|22133.92|22214.33|22134.33|22212.98|22132.98|10
1731992640000|2024-11-19 05:04:00|22213.49|22133.49|22210.78|22130.78|22213.49|22133.49|22210.78|22130.78|10
1731992650000|2024-11-19 05:04:10|22211.5|22131.5|22208.63|22128.63|22211.53|22131.53|22208.4|22128.4|10
1731992660000|2024-11-19 05:04:20|22209.38|22129.38|22208.07|22128.07|22209.38|22129.38|22207.9|22127.9|10
1731992670000|2024-11-19 05:04:30|22210.42|22130.42|22207.68|22127.68|22210.58|22130.58|22205.2|22125.2|10
1731992680000|2024-11-19 05:04:40|22208.27|22128.27|22214.51|22134.51|22214.51|22134.51|22207.32|22127.32|10
1731992690000|2024-11-19 05:04:50|22215.22|22135.22|22215.27|22135.27|22215.56|22135.56|22213.69|22133.69|10
1731992700000|2024-11-19 05:05:00|22217.08|22137.08|22226.19|22146.19|22226.19|22146.19|22215.39|22135.39|10
1731992710000|2024-11-19 05:05:10|22226.52|22146.52|22232.6|22152.6|22232.75|22152.75|22225.73|22145.73|9
1731992720000|2024-11-19 05:05:20|22232.41|22152.41|22235.63|22155.63|22235.63|22155.63|22232.34|22152.34|10
1731992730000|2024-11-19 05:05:30|22235.51|22155.51|22232.92|22152.92|22236.75|22156.75|22232.92|22152.92|10
1731992740000|2024-11-19 05:05:40|22232.84|22152.84|22233.88|22153.88|22234.23|22154.23|22232.43|22152.43|10
1731992750000|2024-11-19 05:05:50|22233.9|22153.9|22235.45|22155.45|22236|22156|22232.74|22152.74|10
1731992760000|2024-11-19 05:06:00|22235.5|22155.5|22239|22159|22240.12|22160.12|22235.5|22155.5|10
1731992770000|2024-11-19 05:06:10|22238.77|22158.77|22236.7|22156.7|22239.83|22159.83|22236.7|22156.7|10
1731992780000|2024-11-19 05:06:20|22236.71|22156.71|22239.61|22159.61|22239.61|22159.61|22236.61|22156.61|9
1731992790000|2024-11-19 05:06:30|22240.42|22160.42|22237.76|22157.76|22240.42|22160.42|22235.77|22155.77|10
1731992800000|2024-11-19 05:06:40|22238.42|22158.42|22246.56|22166.56|22246.56|22166.56|22238.1|22158.1|9
1731992810000|2024-11-19 05:06:50|22247.09|22167.09|22254.46|22174.46|22254.46|22174.46|22247.09|22167.09|10
1731992820000|2024-11-19 05:07:00|22254.63|22174.63|22265.49|22185.49|22265.49|22185.49|22254.43|22174.43|10
1731992830000|2024-11-19 05:07:10|22265.05|22185.05|22267.07|22187.07|22267.18|22187.18|22264.96|22184.96|10
1731992840000|2024-11-19 05:07:20|22267.15|22187.15|22274.69|22194.69|22274.69|22194.69|22266.08|22186.08|10
1731992850000|2024-11-19 05:07:30|22275.04|22195.04|22272.2|22192.2|22275.34|22195.34|22272.2|22192.2|10
1731992860000|2024-11-19 05:07:40|22271.93|22191.93|22270.78|22190.78|22271.93|22191.93|22268.67|22188.67|10
1731992870000|2024-11-19 05:07:50|22270.65|22190.65|22270.64|22190.64|22270.72|22190.72|22269.32|22189.32|10
1731992880000|2024-11-19 05:08:00|22270.04|22190.04|22268.08|22188.08|22270.04|22190.04|22267.54|22187.54|10
1731992890000|2024-11-19 05:08:10|22268.28|22188.28|22264.55|22184.55|22269.01|22189.01|22264.55|22184.55|10
1731992900000|2024-11-19 05:08:20|22264.1|22184.1|22263.39|22183.39|22264.1|22184.1|22262.39|22182.39|10
1731992910000|2024-11-19 05:08:30|22263.97|22183.97|22262.53|22182.53|22264.05|22184.05|22262.53|22182.53|9
1731992920000|2024-11-19 05:08:40|22261.87|22181.87|22263.09|22183.09|22263.11|22183.11|22261.14|22181.14|10
1731992930000|2024-11-19 05:08:50|22262.95|22182.95|22261.49|22181.49|22264.76|22184.76|22261.49|22181.49|9
1731992940000|2024-11-19 05:09:00|22261.31|22181.31|22257.04|22177.04|22261.31|22181.31|22257.04|22177.04|10
1731992950000|2024-11-19 05:09:10|22257.54|22177.54|22254.6|22174.6|22257.7|22177.7|22254.6|22174.6|10
1731992960000|2024-11-19 05:09:20|22254.7|22174.7|22253.99|22173.99|22254.92|22174.92|22253.18|22173.18|10
1731992970000|2024-11-19 05:09:30|22254.02|22174.02|22253.68|22173.68|22254.2|22174.2|22253.09|22173.09|9
1731992980000|2024-11-19 05:09:40|22253.58|22173.58|22254.09|22174.09|22255.22|22175.22|22252.98|22172.98|10
1731992990000|2024-11-19 05:09:50|22254.3|22174.3|22255.45|22175.45|22255.45|22175.45|22254.3|22174.3|10
1731993000000|2024-11-19 05:10:00|22255.59|22175.59|22257.49|22177.49|22257.49|22177.49|22255.59|22175.59|10
1731993010000|2024-11-19 05:10:10|22257.47|22177.47|22257.12|22177.12|22258.5|22178.5|22257.12|22177.12|10
1731993020000|2024-11-19 05:10:20|22257.62|22177.62|22260.53|22180.53|22260.57|22180.57|22257.61|22177.61|10
1731993030000|2024-11-19 05:10:30|22259.48|22179.48|22257.92|22177.92|22259.48|22179.48|22257.92|22177.92|10
1731993040000|2024-11-19 05:10:40|22257.84|22177.84|22258.51|22178.51|22258.64|22178.64|22256.58|22176.58|10
1731993050000|2024-11-19 05:10:50|22258.63|22178.63|22259.49|22179.49|22260.15|22180.15|22257.62|22177.62|10
1731993060000|2024-11-19 05:11:00|22259.47|22179.47|22262.02|22182.02|22262.2|22182.2|22258.56|22178.56|10
1731993070000|2024-11-19 05:11:10|22262.15|22182.15|22261.63|22181.63|22262.51|22182.51|22260.84|22180.84|10
1731993080000|2024-11-19 05:11:20|22261.76|22181.76|22260.29|22180.29|22262.99|22182.99|22260.29|22180.29|10
1731993090000|2024-11-19 05:11:30|22260.69|22180.69|22263.48|22183.48|22263.48|22183.48|22260.62|22180.62|10
1731993100000|2024-11-19 05:11:40|22263.77|22183.77|22263.21|22183.21|22263.99|22183.99|22263.21|22183.21|8
1731993110000|2024-11-19 05:11:50|22263.16|22183.16|22262.96|22182.96|22263.18|22183.18|22262.08|22182.08|10
1731993120000|2024-11-19 05:12:00|22262.68|22182.68|22265.06|22185.06|22265.06|22185.06|22262.19|22182.19|10
1731993130000|2024-11-19 05:12:10|22265.79|22185.79|22266|22186|22266|22186|22265.38|22185.38|9
1731993140000|2024-11-19 05:12:20|22265.67|22185.67|22265.67|22185.67|22265.97|22185.97|22265.33|22185.33|10
1731993150000|2024-11-19 05:12:30|22265.56|22185.56|22265.92|22185.92|22265.98|22185.98|22265.1|22185.1|10
1731993160000|2024-11-19 05:12:40|22267.03|22187.03|22265.93|22185.93|22267.39|22187.39|22265.93|22185.93|10
1731993170000|2024-11-19 05:12:50|22265.97|22185.97|22267.76|22187.76|22268.05|22188.05|22265.97|22185.97|10
1731993180000|2024-11-19 05:13:00|22267.96|22187.96|22270.11|22190.11|22270.11|22190.11|22267.59|22187.59|10
1731993190000|2024-11-19 05:13:10|22270.15|22190.15|22272.04|22192.04|22272.04|22192.04|22268.27|22188.27|10
1731993200000|2024-11-19 05:13:20|22272.44|22192.44|22281.03|22201.03|22281.03|22201.03|22272.44|22192.44|10
1731993210000|2024-11-19 05:13:30|22281.04|22201.04|22280.69|22200.69|22281.04|22201.04|22278.62|22198.62|9
1731993220000|2024-11-19 05:13:40|22279.96|22199.96|22279.86|22199.86|22280.39|22200.39|22279.16|22199.16|10
1731993230000|2024-11-19 05:13:50|22280.47|22200.47|22278.72|22198.72|22281.41|22201.41|22278.72|22198.72|10
1731993240000|2024-11-19 05:14:00|22277.72|22197.72|22274.03|22194.03|22277.72|22197.72|22272.79|22192.79|10
1731993250000|2024-11-19 05:14:10|22273.86|22193.86|22273.29|22193.29|22274.86|22194.86|22273.03|22193.03|9
1731993260000|2024-11-19 05:14:20|22273.33|22193.33|22276.46|22196.46|22276.46|22196.46|22272.85|22192.85|10
1731993270000|2024-11-19 05:14:30|22276.77|22196.77|22279.34|22199.34|22280.54|22200.54|22276.77|22196.77|10
1731993280000|2024-11-19 05:14:40|22279.61|22199.61|22284.68|22204.68|22284.68|22204.68|22279.61|22199.61|9
1731993290000|2024-11-19 05:14:50|22284|22204|22286.23|22206.23|22286.23|22206.23|22284|22204|10
1731993300000|2024-11-19 05:15:00|22286.42|22206.42|22291.94|22211.94|22291.94|22211.94|22285.82|22205.82|10
1731993310000|2024-11-19 05:15:10|22292.66|22212.66|22294.4|22214.4|22294.4|22214.4|22292.63|22212.63|9
1731993320000|2024-11-19 05:15:20|22294.18|22214.18|22296.96|22216.96|22296.96|22216.96|22294.18|22214.18|9
1731993330000|2024-11-19 05:15:30|22296.78|22216.78|22297.84|22217.84|22297.84|22217.84|22296.78|22216.78|10
1731993340000|2024-11-19 05:15:40|22297.64|22217.64|22296.73|22216.73|22297.68|22217.68|22294.87|22214.87|10
1731993350000|2024-11-19 05:15:50|22296.56|22216.56|22295.45|22215.45|22296.56|22216.56|22295.39|22215.39|10
1731993360000|2024-11-19 05:16:00|22295.59|22215.59|22293.66|22213.66|22295.59|22215.59|22293.66|22213.66|9
1731993370000|2024-11-19 05:16:10|22294.3|22214.3|22296.61|22216.61|22296.61|22216.61|22294.07|22214.07|10
1731993380000|2024-11-19 05:16:20|22296.69|22216.69|22297.3|22217.3|22297.42|22217.42|22295.97|22215.97|10
1731993390000|2024-11-19 05:16:30|22297.52|22217.52|22302.72|22222.72|22302.98|22222.98|22297.52|22217.52|10
1731993400000|2024-11-19 05:16:40|22302.66|22222.66|22304.93|22224.93|22304.93|22224.93|22302.66|22222.66|10
1731993410000|2024-11-19 05:16:50|22305.03|22225.03|22306.02|22226.02|22306.31|22226.31|22305.03|22225.03|10
1731993420000|2024-11-19 05:17:00|22305.57|22225.57|22301.76|22221.76|22306.21|22226.21|22301.76|22221.76|10
1731993430000|2024-11-19 05:17:10|22302.23|22222.23|22300.02|22220.02|22302.69|22222.69|22299.45|22219.45|10
1731993440000|2024-11-19 05:17:20|22299.86|22219.86|22294.45|22214.45|22299.86|22219.86|22292.29|22212.29|10
1731993450000|2024-11-19 05:17:30|22295.06|22215.06|22299.19|22219.19|22299.19|22219.19|22294.97|22214.97|10
1731993460000|2024-11-19 05:17:40|22299.25|22219.25|22298.26|22218.26|22299.25|22219.25|22296.01|22216.01|10
1731993470000|2024-11-19 05:17:50|22299.37|22219.37|22300.64|22220.64|22300.86|22220.86|22298.61|22218.61|10
1731993480000|2024-11-19 05:18:00|22300.69|22220.69|22307.46|22227.46|22307.46|22227.46|22300.69|22220.69|10
1731993490000|2024-11-19 05:18:10|22307.38|22227.38|22311.89|22231.89|22311.89|22231.89|22305.2|22225.2|10
1731993500000|2024-11-19 05:18:20|22311.37|22231.37|22305.75|22225.75|22311.38|22231.38|22305.75|22225.75|9
1731993510000|2024-11-19 05:18:30|22305.6|22225.6|22309.84|22229.84|22310.1|22230.1|22305.52|22225.52|10
1731993520000|2024-11-19 05:18:40|22309.24|22229.24|22310.48|22230.48|22311.57|22231.57|22309.24|22229.24|10
1731993530000|2024-11-19 05:18:50|22311.41|22231.41|22308.5|22228.5|22311.6|22231.6|22308.34|22228.34|10
1731993540000|2024-11-19 05:19:00|22309.2|22229.2|22308.34|22228.34|22309.2|22229.2|22307.8|22227.8|10
1731993550000|2024-11-19 05:19:10|22308.29|22228.29|22303.87|22223.87|22308.29|22228.29|22302.89|22222.89|10
1731993560000|2024-11-19 05:19:20|22302.58|22222.58|22298.39|22218.39|22302.58|22222.58|22298.17|22218.17|10
1731993570000|2024-11-19 05:19:30|22297.56|22217.56|22298.1|22218.1|22298.35|22218.35|22296.8|22216.8|10
1731993580000|2024-11-19 05:19:40|22297.6|22217.6|22295.78|22215.78|22297.6|22217.6|22295.56|22215.56|9
1731993590000|2024-11-19 05:19:50|22295.76|22215.76|22296.42|22216.42|22296.42|22216.42|22295.74|22215.74|9
1731993600000|2024-11-19 05:20:00|22296.45|22216.45|22284.26|22204.26|22296.45|22216.45|22284.26|22204.26|10
1731993610000|2024-11-19 05:20:10|22283.97|22203.97|22277.13|22197.13|22283.97|22203.97|22277.13|22197.13|10
1731993620000|2024-11-19 05:20:20|22277.62|22197.62|22273.32|22193.32|22277.75|22197.75|22273.32|22193.32|10
1731993630000|2024-11-19 05:20:30|22273.23|22193.23|22271.59|22191.59|22273.33|22193.33|22271.59|22191.59|10
1731993640000|2024-11-19 05:20:40|22271.53|22191.53|22272.26|22192.26|22273.25|22193.25|22266.99|22186.99|10
1731993650000|2024-11-19 05:20:50|22271.68|22191.68|22265.06|22185.06|22271.9|22191.9|22265.06|22185.06|10
1731993660000|2024-11-19 05:21:00|22264.74|22184.74|22260.34|22180.34|22264.74|22184.74|22259.32|22179.32|10
1731993670000|2024-11-19 05:21:10|22260.22|22180.22|22253.8|22173.8|22260.23|22180.23|22253.8|22173.8|10
1731993680000|2024-11-19 05:21:20|22253.56|22173.56|22251.79|22171.79|22254.52|22174.52|22251.31|22171.31|10
1731993690000|2024-11-19 05:21:30|22251.47|22171.47|22251.75|22171.75|22253.44|22173.44|22251.34|22171.34|10
1731993700000|2024-11-19 05:21:40|22252.77|22172.77|22261.16|22181.16|22261.16|22181.16|22252.77|22172.77|10
1731993710000|2024-11-19 05:21:50|22261.56|22181.56|22262.1|22182.1|22262.59|22182.59|22261.19|22181.19|10
1731993720000|2024-11-19 05:22:00|22262.83|22182.83|22270.38|22190.38|22270.39|22190.39|22262.11|22182.11|10
1731993730000|2024-11-19 05:22:10|22269.46|22189.46|22271.18|22191.18|22272.18|22192.18|22269.46|22189.46|10
1731993740000|2024-11-19 05:22:20|22270.83|22190.83|22271.76|22191.76|22272.14|22192.14|22270.52|22190.52|10
1731993750000|2024-11-19 05:22:30|22271.95|22191.95|22271.98|22191.98|22273.25|22193.25|22271.13|22191.13|10
1731993760000|2024-11-19 05:22:40|22271.58|22191.58|22267.63|22187.63|22271.58|22191.58|22267.14|22187.14|10
1731993770000|2024-11-19 05:22:50|22266.81|22186.81|22267.94|22187.94|22267.94|22187.94|22266.81|22186.81|10
1731993780000|2024-11-19 05:23:00|22268.06|22188.06|22268.04|22188.04|22268.06|22188.06|22265.03|22185.03|10
1731993790000|2024-11-19 05:23:10|22267.65|22187.65|22265.62|22185.62|22267.68|22187.68|22265.56|22185.56|10
1731993800000|2024-11-19 05:23:20|22265.66|22185.66|22266.26|22186.26|22266.53|22186.53|22265.42|22185.42|10
1731993810000|2024-11-19 05:23:30|22266.44|22186.44|22270.27|22190.27|22270.59|22190.59|22266.16|22186.16|10
1731993820000|2024-11-19 05:23:40|22269.96|22189.96|22267.37|22187.37|22270.24|22190.24|22263.79|22183.79|10
1731993830000|2024-11-19 05:23:50|22265.58|22185.58|22263.74|22183.74|22265.58|22185.58|22263.35|22183.35|10
1731993840000|2024-11-19 05:24:00|22263.72|22183.72|22261.92|22181.92|22263.72|22183.72|22261.22|22181.22|10
1731993850000|2024-11-19 05:24:10|22262.1|22182.1|22262.03|22182.03|22262.55|22182.55|22261.74|22181.74|10
1731993860000|2024-11-19 05:24:20|22261.94|22181.94|22259.82|22179.82|22262|22182|22259.82|22179.82|10
1731993870000|2024-11-19 05:24:30|22259.63|22179.63|22259.78|22179.78|22259.78|22179.78|22259.03|22179.03|10
1731993880000|2024-11-19 05:24:40|22260|22180|22256.31|22176.31|22260|22180|22255.3|22175.3|10
1731993890000|2024-11-19 05:24:50|22257.38|22177.38|22244.34|22164.34|22257.73|22177.73|22244.34|22164.34|10
1731993900000|2024-11-19 05:25:00|22242.14|22162.14|22232.68|22152.68|22242.14|22162.14|22232.68|22152.68|10
1731993910000|2024-11-19 05:25:10|22233.57|22153.57|22228.12|22148.12|22233.57|22153.57|22227.92|22147.92|10
1731993920000|2024-11-19 05:25:20|22229.3|22149.3|22237.48|22157.48|22237.48|22157.48|22229.24|22149.24|9
1731993930000|2024-11-19 05:25:30|22237.44|22157.44|22230.62|22150.62|22237.68|22157.68|22229.94|22149.94|10
1731993940000|2024-11-19 05:25:40|22231.28|22151.28|22233.22|22153.22|22233.22|22153.22|22231.04|22151.04|9
1731993950000|2024-11-19 05:25:50|22232.91|22152.91|22231.54|22151.54|22233.99|22153.99|22231.54|22151.54|9
1731993960000|2024-11-19 05:26:00|22226.06|22146.06|22219.21|22139.21|22226.06|22146.06|22219.21|22139.21|10
1731993970000|2024-11-19 05:26:10|22217.84|22137.84|22210.23|22130.23|22217.84|22137.84|22209.8|22129.8|10
1731993980000|2024-11-19 05:26:20|22209.47|22129.47|22208.75|22128.75|22209.57|22129.57|22208.21|22128.21|10
1731993990000|2024-11-19 05:26:30|22209.72|22129.72|22214.59|22134.59|22214.59|22134.59|22209.67|22129.67|10
1731994000000|2024-11-19 05:26:40|22215.83|22135.83|22219.55|22139.55|22219.67|22139.67|22215.83|22135.83|10
1731994010000|2024-11-19 05:26:50|22218.97|22138.97|22221.95|22141.95|22221.95|22141.95|22218.77|22138.77|10
1731994020000|2024-11-19 05:27:00|22222.23|22142.23|22221.87|22141.87|22223.84|22143.84|22221.37|22141.37|10
1731994030000|2024-11-19 05:27:10|22221.91|22141.91|22220.4|22140.4|22222.63|22142.63|22220.4|22140.4|9
1731994040000|2024-11-19 05:27:20|22219.32|22139.32|22195.34|22115.34|22219.32|22139.32|22195.34|22115.34|10
1731994050000|2024-11-19 05:27:30|22194.91|22114.91|22191.78|22111.78|22196.2|22116.2|22191.78|22111.78|10
1731994060000|2024-11-19 05:27:40|22190.54|22110.54|22190.29|22110.29|22190.54|22110.54|22188.48|22108.48|10
1731994070000|2024-11-19 05:27:50|22191.39|22111.39|22197.71|22117.71|22197.71|22117.71|22191.39|22111.39|10
1731994080000|2024-11-19 05:28:00|22198.14|22118.14|22201.2|22121.2|22201.2|22121.2|22198.12|22118.12|10
1731994090000|2024-11-19 05:28:10|22203.78|22123.78|22216.43|22136.43|22216.43|22136.43|22203.78|22123.78|10
1731994100000|2024-11-19 05:28:20|22216.95|22136.95|22220|22140|22220.27|22140.27|22216.95|22136.95|10
1731994110000|2024-11-19 05:28:30|22219.84|22139.84|22223.28|22143.28|22223.28|22143.28|22219.04|22139.04|10
1731994120000|2024-11-19 05:28:40|22223.43|22143.43|22224.47|22144.47|22224.47|22144.47|22222.81|22142.81|10
1731994130000|2024-11-19 05:28:50|22225.26|22145.26|22228.14|22148.14|22228.14|22148.14|22225.26|22145.26|9
1731994140000|2024-11-19 05:29:00|22228.75|22148.75|22229.13|22149.13|22230.58|22150.58|22228.75|22148.75|9
1731994150000|2024-11-19 05:29:10|22227.8|22147.8|22226.53|22146.53|22228.51|22148.51|22226.53|22146.53|10
1731994160000|2024-11-19 05:29:20|22227.11|22147.11|22224.2|22144.2|22228.67|22148.67|22223.08|22143.08|10
1731994170000|2024-11-19 05:29:30|22224.66|22144.66|22223.36|22143.36|22224.72|22144.72|22223.19|22143.19|10
1731994180000|2024-11-19 05:29:40|22223.55|22143.55|22222.61|22142.61|22223.8|22143.8|22222.04|22142.04|10
1731994190000|2024-11-19 05:29:50|22222.47|22142.47|22223.91|22143.91|22224.26|22144.26|22222.47|22142.47|10
1731994200000|2024-11-19 05:30:00|22223.74|22143.74|22224.55|22144.55|22224.55|22144.55|22222.94|22142.94|10
1731994210000|2024-11-19 05:30:10|22224.54|22144.54|22223.19|22143.19|22225.3|22145.3|22223.19|22143.19|10
1731994220000|2024-11-19 05:30:20|22220.63|22140.63|22213.81|22133.81|22220.63|22140.63|22213.13|22133.13|10
1731994230000|2024-11-19 05:30:30|22215.04|22135.04|22215.53|22135.53|22216.73|22136.73|22214.56|22134.56|10
1731994240000|2024-11-19 05:30:40|22215.24|22135.24|22211.21|22131.21|22215.24|22135.24|22211.21|22131.21|10
1731994250000|2024-11-19 05:30:50|22210.23|22130.23|22210.46|22130.46|22210.65|22130.65|22208.7|22128.7|10
1731994260000|2024-11-19 05:31:00|22209.18|22129.18|22206.31|22126.31|22209.39|22129.39|22206.31|22126.31|10
1731994270000|2024-11-19 05:31:10|22206.67|22126.67|22201.05|22121.05|22206.67|22126.67|22199.58|22119.58|10
1731994280000|2024-11-19 05:31:20|22200.37|22120.37|22195.68|22115.68|22200.37|22120.37|22195.68|22115.68|10
1731994290000|2024-11-19 05:31:30|22195.97|22115.97|22195.84|22115.84|22196.27|22116.27|22194.86|22114.86|10
1731994300000|2024-11-19 05:31:40|22194.6|22114.6|22194.22|22114.22|22195.88|22115.88|22194.22|22114.22|10
1731994310000|2024-11-19 05:31:50|22194.82|22114.82|22194.15|22114.15|22195.83|22115.83|22193.52|22113.52|9
1731994320000|2024-11-19 05:32:00|22194.12|22114.12|22195.36|22115.36|22195.6|22115.6|22193.17|22113.17|10
1731994330000|2024-11-19 05:32:10|22195.11|22115.11|22198.06|22118.06|22198.83|22118.83|22195.11|22115.11|10
1731994340000|2024-11-19 05:32:20|22198.11|22118.11|22200.17|22120.17|22201.33|22121.33|22197.93|22117.93|10
1731994350000|2024-11-19 05:32:30|22200.05|22120.05|22200.89|22120.89|22202.39|22122.39|22200.05|22120.05|10
1731994360000|2024-11-19 05:32:40|22201.23|22121.23|22200.47|22120.47|22201.87|22121.87|22200.01|22120.01|10
1731994370000|2024-11-19 05:32:50|22200.81|22120.81|22198|22118|22200.81|22120.81|22198|22118|10
1731994380000|2024-11-19 05:33:00|22198.09|22118.09|22199.45|22119.45|22200.16|22120.16|22197.8|22117.8|10
1731994390000|2024-11-19 05:33:10|22199.72|22119.72|22206.06|22126.06|22206.09|22126.09|22199.72|22119.72|10
1731994400000|2024-11-19 05:33:20|22206.63|22126.63|22206.59|22126.59|22206.63|22126.63|22205.78|22125.78|9
1731994410000|2024-11-19 05:33:30|22206.62|22126.62|22209.62|22129.62|22209.64|22129.64|22206.62|22126.62|10
1731994420000|2024-11-19 05:33:40|22209.7|22129.7|22211.72|22131.72|22211.72|22131.72|22209.08|22129.08|10
1731994430000|2024-11-19 05:33:50|22211.29|22131.29|22215.4|22135.4|22215.4|22135.4|22210.84|22130.84|10
1731994440000|2024-11-19 05:34:00|22216.08|22136.08|22217.93|22137.93|22220.69|22140.69|22216.08|22136.08|10
1731994450000|2024-11-19 05:34:10|22217.18|22137.18|22216.38|22136.38|22217.18|22137.18|22215.83|22135.83|10
1731994460000|2024-11-19 05:34:20|22217.01|22137.01|22219.84|22139.84|22219.84|22139.84|22217.01|22137.01|9
1731994470000|2024-11-19 05:34:30|22220.5|22140.5|22224.77|22144.77|22224.88|22144.88|22220.5|22140.5|10
1731994480000|2024-11-19 05:34:40|22225.17|22145.17|22226.65|22146.65|22226.65|22146.65|22224.31|22144.31|9
1731994490000|2024-11-19 05:34:50|22226.54|22146.54|22230.81|22150.81|22230.89|22150.89|22226.54|22146.54|9
1731994500000|2024-11-19 05:35:00|22230.38|22150.38|22230.3|22150.3|22232.81|22152.81|22230.3|22150.3|10
1731994510000|2024-11-19 05:35:10|22229.68|22149.68|22234.64|22154.64|22234.64|22154.64|22229.68|22149.68|10
1731994520000|2024-11-19 05:35:20|22236.41|22156.41|22238.63|22158.63|22239.45|22159.45|22234.41|22154.41|10
1731994530000|2024-11-19 05:35:30|22237.38|22157.38|22239.33|22159.33|22239.33|22159.33|22236.49|22156.49|10
1731994540000|2024-11-19 05:35:40|22240.47|22160.47|22241.55|22161.55|22242.5|22162.5|22240.08|22160.08|10
1731994550000|2024-11-19 05:35:50|22239.93|22159.93|22240.14|22160.14|22241.47|22161.47|22239.44|22159.44|10
1731994560000|2024-11-19 05:36:00|22240.02|22160.02|22244.09|22164.09|22244.41|22164.41|22240.02|22160.02|9
1731994570000|2024-11-19 05:36:10|22247.16|22167.16|22250.79|22170.79|22250.79|22170.79|22247.16|22167.16|10
1731994580000|2024-11-19 05:36:20|22250.99|22170.99|22251.84|22171.84|22251.84|22171.84|22249.12|22169.12|10
1731994590000|2024-11-19 05:36:30|22253.21|22173.21|22259.63|22179.63|22259.63|22179.63|22253.21|22173.21|10
1731994600000|2024-11-19 05:36:40|22260.45|22180.45|22257.85|22177.85|22260.64|22180.64|22257.59|22177.59|10
1731994610000|2024-11-19 05:36:50|22258.45|22178.45|22257.25|22177.25|22258.45|22178.45|22257.25|22177.25|10
1731994620000|2024-11-19 05:37:00|22257.75|22177.75|22262.92|22182.92|22263.57|22183.57|22257.44|22177.44|10
1731994630000|2024-11-19 05:37:10|22263.5|22183.5|22261.17|22181.17|22263.69|22183.69|22261.17|22181.17|10
1731994640000|2024-11-19 05:37:20|22261.87|22181.87|22258.74|22178.74|22261.87|22181.87|22258.74|22178.74|10
1731994650000|2024-11-19 05:37:30|22258.78|22178.78|22253.41|22173.41|22258.78|22178.78|22253.41|22173.41|10
1731994660000|2024-11-19 05:37:40|22253.32|22173.32|22255.66|22175.66|22255.75|22175.75|22253.32|22173.32|10
1731994670000|2024-11-19 05:37:50|22256.04|22176.04|22258.96|22178.96|22259.61|22179.61|22256.04|22176.04|10
1731994680000|2024-11-19 05:38:00|22259.09|22179.09|22261.62|22181.62|22261.62|22181.62|22258.97|22178.97|10
1731994690000|2024-11-19 05:38:10|22261.38|22181.38|22263.09|22183.09|22263.09|22183.09|22261.28|22181.28|10
1731994700000|2024-11-19 05:38:20|22263.55|22183.55|22264.78|22184.78|22265.53|22185.53|22263.55|22183.55|10
1731994710000|2024-11-19 05:38:30|22264.83|22184.83|22263.91|22183.91|22264.83|22184.83|22263.91|22183.91|9
1731994720000|2024-11-19 05:38:40|22263.44|22183.44|22262.59|22182.59|22264.07|22184.07|22262.53|22182.53|10
1731994730000|2024-11-19 05:38:50|22262.61|22182.61|22259.88|22179.88|22262.61|22182.61|22259.88|22179.88|10
1731994740000|2024-11-19 05:39:00|22259.58|22179.58|22262.21|22182.21|22262.21|22182.21|22259.42|22179.42|10
1731994750000|2024-11-19 05:39:10|22262.44|22182.44|22261.08|22181.08|22262.78|22182.78|22259.59|22179.59|10
1731994760000|2024-11-19 05:39:20|22261.53|22181.53|22266.02|22186.02|22266.79|22186.79|22261.37|22181.37|10
1731994770000|2024-11-19 05:39:30|22265.82|22185.82|22264.26|22184.26|22266.97|22186.97|22264.26|22184.26|10
1731994780000|2024-11-19 05:39:40|22263.97|22183.97|22269.22|22189.22|22269.22|22189.22|22263.97|22183.97|10
1731994790000|2024-11-19 05:39:50|22268.97|22188.97|22268.47|22188.47|22269.63|22189.63|22267.65|22187.65|10
1731994800000|2024-11-19 05:40:00|22268.52|22188.52|22270.08|22190.08|22270.11|22190.11|22268.51|22188.51|10
1731994810000|2024-11-19 05:40:10|22271.81|22191.81|22268.05|22188.05|22271.81|22191.81|22267.72|22187.72|9
1731994820000|2024-11-19 05:40:20|22268.33|22188.33|22269.12|22189.12|22270.23|22190.23|22268.33|22188.33|10
1731994830000|2024-11-19 05:40:30|22268.99|22188.99|22268.32|22188.32|22269.3|22189.3|22267.53|22187.53|10
1731994840000|2024-11-19 05:40:40|22268.45|22188.45|22266.64|22186.64|22269.11|22189.11|22266.64|22186.64|10
1731994850000|2024-11-19 05:40:50|22267.35|22187.35|22268.28|22188.28|22268.85|22188.85|22267.35|22187.35|10
1731994860000|2024-11-19 05:41:00|22269.23|22189.23|22266.72|22186.72|22269.24|22189.24|22266.63|22186.63|9
1731994870000|2024-11-19 05:41:10|22265.85|22185.85|22266.65|22186.65|22266.65|22186.65|22265.57|22185.57|10
1731994880000|2024-11-19 05:41:20|22266.89|22186.89|22267.64|22187.64|22268.01|22188.01|22266.57|22186.57|10
1731994890000|2024-11-19 05:41:30|22267.75|22187.75|22265.87|22185.87|22267.75|22187.75|22265.87|22185.87|10
1731994900000|2024-11-19 05:41:40|22264.7|22184.7|22266.25|22186.25|22266.27|22186.27|22263.52|22183.52|10
1731994910000|2024-11-19 05:41:50|22266.29|22186.29|22262.96|22182.96|22266.29|22186.29|22261.48|22181.48|10
1731994920000|2024-11-19 05:42:00|22263.15|22183.15|22263.04|22183.04|22265.48|22185.48|22262.91|22182.91|10
1731994930000|2024-11-19 05:42:10|22263.13|22183.13|22262.56|22182.56|22263.53|22183.53|22261.79|22181.79|10
1731994940000|2024-11-19 05:42:20|22262.75|22182.75|22261.4|22181.4|22262.99|22182.99|22261.4|22181.4|10
1731994950000|2024-11-19 05:42:30|22261.46|22181.46|22259.04|22179.04|22261.46|22181.46|22258.94|22178.94|10
1731994960000|2024-11-19 05:42:40|22259.03|22179.03|22261.64|22181.64|22261.64|22181.64|22259.03|22179.03|10
1731994970000|2024-11-19 05:42:50|22261.78|22181.78|22259.52|22179.52|22261.78|22181.78|22259.52|22179.52|10
1731994980000|2024-11-19 05:43:00|22259.71|22179.71|22258.38|22178.38|22259.71|22179.71|22258.38|22178.38|10
1731994990000|2024-11-19 05:43:10|22258.06|22178.06|22252.66|22172.66|22258.06|22178.06|22252.11|22172.11|10
1731995000000|2024-11-19 05:43:20|22252.62|22172.62|22254.34|22174.34|22254.34|22174.34|22252.62|22172.62|10
1731995010000|2024-11-19 05:43:30|22254.26|22174.26|22255.89|22175.89|22255.89|22175.89|22252.97|22172.97|10
1731995020000|2024-11-19 05:43:40|22255.76|22175.76|22253.8|22173.8|22255.87|22175.87|22253.54|22173.54|10
1731995030000|2024-11-19 05:43:50|22253.55|22173.55|22253.83|22173.83|22253.92|22173.92|22252.75|22172.75|10
1731995040000|2024-11-19 05:44:00|22253.98|22173.98|22253.5|22173.5|22254.52|22174.52|22253.37|22173.37|10
1731995050000|2024-11-19 05:44:10|22253.57|22173.57|22254.82|22174.82|22255.21|22175.21|22253.57|22173.57|10
1731995060000|2024-11-19 05:44:20|22255.48|22175.48|22256.59|22176.59|22256.77|22176.77|22255.48|22175.48|10
1731995070000|2024-11-19 05:44:30|22258.75|22178.75|22259.05|22179.05|22259.93|22179.93|22257.97|22177.97|10
1731995080000|2024-11-19 05:44:40|22259.9|22179.9|22260.84|22180.84|22260.84|22180.84|22259.9|22179.9|9
1731995090000|2024-11-19 05:44:50|22261.52|22181.52|22262.48|22182.48|22262.66|22182.66|22261.23|22181.23|10
1731995100000|2024-11-19 05:45:00|22262.29|22182.29|22260.85|22180.85|22262.29|22182.29|22258.44|22178.44|10
1731995110000|2024-11-19 05:45:10|22260.2|22180.2|22258.91|22178.91|22260.2|22180.2|22257.7|22177.7|10
1731995120000|2024-11-19 05:45:20|22259.02|22179.02|22264.17|22184.17|22264.17|22184.17|22259.02|22179.02|10
1731995130000|2024-11-19 05:45:30|22265.42|22185.42|22264.18|22184.18|22265.97|22185.97|22263.39|22183.39|10
1731995140000|2024-11-19 05:45:40|22263.99|22183.99|22266.23|22186.23|22266.23|22186.23|22263.96|22183.96|10
1731995150000|2024-11-19 05:45:50|22266.64|22186.64|22269.26|22189.26|22269.46|22189.46|22266.64|22186.64|10
1731995160000|2024-11-19 05:46:00|22269.39|22189.39|22268.85|22188.85|22269.96|22189.96|22268.61|22188.61|10
1731995170000|2024-11-19 05:46:10|22268.2|22188.2|22277.38|22197.38|22277.38|22197.38|22268.2|22188.2|9
1731995180000|2024-11-19 05:46:20|22277.93|22197.93|22278.25|22198.25|22279.01|22199.01|22277.93|22197.93|10
1731995190000|2024-11-19 05:46:30|22278.21|22198.21|22276.78|22196.78|22278.21|22198.21|22276.42|22196.42|10
1731995200000|2024-11-19 05:46:40|22278.01|22198.01|22279.11|22199.11|22279.11|22199.11|22278.01|22198.01|10
1731995210000|2024-11-19 05:46:50|22279.52|22199.52|22279.06|22199.06|22280.51|22200.51|22278.98|22198.98|10
1731995220000|2024-11-19 05:47:00|22279.62|22199.62|22283.61|22203.61|22283.61|22203.61|22279.62|22199.62|10
1731995230000|2024-11-19 05:47:10|22283.68|22203.68|22281.73|22201.73|22284.07|22204.07|22279.94|22199.94|10
1731995240000|2024-11-19 05:47:20|22282.03|22202.03|22281.72|22201.72|22282.12|22202.12|22280.52|22200.52|10
1731995250000|2024-11-19 05:47:30|22281.75|22201.75|22281.41|22201.41|22283.32|22203.32|22281.4|22201.4|10
1731995260000|2024-11-19 05:47:40|22281.58|22201.58|22281.55|22201.55|22281.87|22201.87|22280.61|22200.61|10
1731995270000|2024-11-19 05:47:50|22281.33|22201.33|22280.84|22200.84|22281.33|22201.33|22280.15|22200.15|10
1731995280000|2024-11-19 05:48:00|22281.16|22201.16|22282.87|22202.87|22283.94|22203.94|22281.15|22201.15|10
1731995290000|2024-11-19 05:48:10|22283.07|22203.07|22281.76|22201.76|22283.9|22203.9|22281.76|22201.76|10
1731995300000|2024-11-19 05:48:20|22283.59|22203.59|22285.37|22205.37|22285.46|22205.46|22283.59|22203.59|10
1731995310000|2024-11-19 05:48:30|22285.7|22205.7|22286.26|22206.26|22286.87|22206.87|22285.7|22205.7|10
1731995320000|2024-11-19 05:48:40|22286.04|22206.04|22285.36|22205.36|22286.05|22206.05|22283.16|22203.16|10
1731995330000|2024-11-19 05:48:50|22285.44|22205.44|22285.43|22205.43|22286.35|22206.35|22285.43|22205.43|10
1731995340000|2024-11-19 05:49:00|22285.35|22205.35|22283.3|22203.3|22286.14|22206.14|22283.29|22203.29|10
1731995350000|2024-11-19 05:49:10|22283.44|22203.44|22283.52|22203.52|22284.41|22204.41|22283.12|22203.12|10
1731995360000|2024-11-19 05:49:20|22282.45|22202.45|22281.91|22201.91|22283.43|22203.43|22281.91|22201.91|10
1731995370000|2024-11-19 05:49:30|22281.58|22201.58|22280.11|22200.11|22281.66|22201.66|22280.09|22200.09|10
1731995380000|2024-11-19 05:49:40|22280.36|22200.36|22280.46|22200.46|22280.95|22200.95|22279.98|22199.98|10
1731995390000|2024-11-19 05:49:50|22280|22200|22281.28|22201.28|22281.28|22201.28|22279.71|22199.71|9
1731995400000|2024-11-19 05:50:00|22281.76|22201.76|22279.69|22199.69|22283.6|22203.6|22279.69|22199.69|10
1731995410000|2024-11-19 05:50:10|22279.44|22199.44|22273.41|22193.41|22279.44|22199.44|22273.15|22193.15|10
1731995420000|2024-11-19 05:50:20|22273.1|22193.1|22273.81|22193.81|22273.81|22193.81|22272.38|22192.38|10
1731995430000|2024-11-19 05:50:30|22274.23|22194.23|22273.13|22193.13|22274.23|22194.23|22272.52|22192.52|10
1731995440000|2024-11-19 05:50:40|22273.56|22193.56|22273.06|22193.06|22273.56|22193.56|22272.69|22192.69|10
1731995450000|2024-11-19 05:50:50|22273.1|22193.1|22273.03|22193.03|22273.12|22193.12|22272.42|22192.42|10
1731995460000|2024-11-19 05:51:00|22273.33|22193.33|22275.16|22195.16|22275.16|22195.16|22273.33|22193.33|9
1731995470000|2024-11-19 05:51:10|22275.28|22195.28|22278.98|22198.98|22278.98|22198.98|22275.28|22195.28|10
1731995480000|2024-11-19 05:51:20|22275.88|22195.88|22275.99|22195.99|22275.99|22195.99|22274.95|22194.95|10
1731995490000|2024-11-19 05:51:30|22276.07|22196.07|22276.53|22196.53|22276.57|22196.57|22276.07|22196.07|10
1731995500000|2024-11-19 05:51:40|22276.52|22196.52|22283.26|22203.26|22283.26|22203.26|22276.23|22196.23|10
1731995510000|2024-11-19 05:51:50|22283.96|22203.96|22289.65|22209.65|22289.65|22209.65|22283.96|22203.96|9
1731995520000|2024-11-19 05:52:00|22289.56|22209.56|22290.3|22210.3|22291.13|22211.13|22289.56|22209.56|9
1731995530000|2024-11-19 05:52:10|22290.86|22210.86|22286.9|22206.9|22291.39|22211.39|22285.47|22205.47|10
1731995540000|2024-11-19 05:52:20|22286.85|22206.85|22287.7|22207.7|22288.49|22208.49|22286.69|22206.69|10
1731995550000|2024-11-19 05:52:30|22288.19|22208.19|22282.32|22202.32|22288.19|22208.19|22282.32|22202.32|10
1731995560000|2024-11-19 05:52:40|22281.23|22201.23|22278.51|22198.51|22281.23|22201.23|22278.51|22198.51|10
1731995570000|2024-11-19 05:52:50|22277.63|22197.63|22278.06|22198.06|22278.06|22198.06|22277.22|22197.22|10
1731995580000|2024-11-19 05:53:00|22278.12|22198.12|22278.39|22198.39|22279.69|22199.69|22278.12|22198.12|10
1731995590000|2024-11-19 05:53:10|22278.41|22198.41|22277.97|22197.97|22279.32|22199.32|22277.75|22197.75|10
1731995600000|2024-11-19 05:53:20|22277.31|22197.31|22278.63|22198.63|22278.63|22198.63|22276.99|22196.99|10
1731995610000|2024-11-19 05:53:30|22279.73|22199.73|22281.57|22201.57|22281.57|22201.57|22279.59|22199.59|10
1731995620000|2024-11-19 05:53:40|22282.32|22202.32|22283.72|22203.72|22283.72|22203.72|22281.87|22201.87|9
1731995630000|2024-11-19 05:53:50|22283.76|22203.76|22283|22203|22284.27|22204.27|22281.94|22201.94|10
1731995640000|2024-11-19 05:54:00|22284.27|22204.27|22282.67|22202.67|22284.27|22204.27|22282.67|22202.67|9
1731995650000|2024-11-19 05:54:10|22283.9|22203.9|22288.5|22208.5|22288.5|22208.5|22283.75|22203.75|10
1731995660000|2024-11-19 05:54:20|22289.79|22209.79|22297.95|22217.95|22297.95|22217.95|22289.79|22209.79|10
1731995670000|2024-11-19 05:54:30|22299.21|22219.21|22293.62|22213.62|22299.46|22219.46|22293.03|22213.03|10
1731995680000|2024-11-19 05:54:40|22294.35|22214.35|22295.37|22215.37|22295.97|22215.97|22294.35|22214.35|10
1731995690000|2024-11-19 05:54:50|22295.66|22215.66|22295.77|22215.77|22296.46|22216.46|22295.01|22215.01|10
1731995700000|2024-11-19 05:55:00|22295.44|22215.44|22293.09|22213.09|22295.44|22215.44|22292.6|22212.6|9
1731995710000|2024-11-19 05:55:10|22293.23|22213.23|22296.62|22216.62|22296.62|22216.62|22292.8|22212.8|10
1731995720000|2024-11-19 05:55:20|22297.18|22217.18|22299.61|22219.61|22299.61|22219.61|22297.18|22217.18|10
1731995730000|2024-11-19 05:55:30|22300.05|22220.05|22303.14|22223.14|22303.77|22223.77|22300.05|22220.05|10
1731995740000|2024-11-19 05:55:40|22304.03|22224.03|22304.48|22224.48|22305.55|22225.55|22304.02|22224.02|10
1731995750000|2024-11-19 05:55:50|22304.24|22224.24|22305.26|22225.26|22305.26|22225.26|22304.24|22224.24|10
1731995760000|2024-11-19 05:56:00|22305.3|22225.3|22304.92|22224.92|22306.18|22226.18|22304.45|22224.45|10
1731995770000|2024-11-19 05:56:10|22304.52|22224.52|22306.47|22226.47|22306.98|22226.98|22304.52|22224.52|10
1731995780000|2024-11-19 05:56:20|22306.66|22226.66|22308.47|22228.47|22308.47|22228.47|22306.38|22226.38|10
1731995790000|2024-11-19 05:56:30|22308.41|22228.41|22304.67|22224.67|22308.54|22228.54|22304.67|22224.67|10
1731995800000|2024-11-19 05:56:40|22305.12|22225.12|22309.77|22229.77|22310.43|22230.43|22304.87|22224.87|10
1731995810000|2024-11-19 05:56:50|22309.41|22229.41|22312.36|22232.36|22314.56|22234.56|22309.41|22229.41|10
1731995820000|2024-11-19 05:57:00|22312.48|22232.48|22308.61|22228.61|22312.48|22232.48|22308.56|22228.56|9
1731995830000|2024-11-19 05:57:10|22308.06|22228.06|22301.48|22221.48|22308.35|22228.35|22301.48|22221.48|10
1731995840000|2024-11-19 05:57:20|22301.09|22221.09|22297.18|22217.18|22301.09|22221.09|22297.18|22217.18|9
1731995850000|2024-11-19 05:57:30|22296.88|22216.88|22295.09|22215.09|22296.88|22216.88|22294.72|22214.72|10
1731995860000|2024-11-19 05:57:40|22295.12|22215.12|22294.17|22214.17|22295.34|22215.34|22294.17|22214.17|10
1731995870000|2024-11-19 05:57:50|22293.92|22213.92|22294.51|22214.51|22297.14|22217.14|22293.52|22213.52|10
1731995880000|2024-11-19 05:58:00|22293.1|22213.1|22293.56|22213.56|22294.22|22214.22|22292.78|22212.78|10
1731995890000|2024-11-19 05:58:10|22293.32|22213.32|22295.98|22215.98|22296|22216|22293.32|22213.32|9
1731995900000|2024-11-19 05:58:20|22295.19|22215.19|22298.38|22218.38|22298.38|22218.38|22295.19|22215.19|9
1731995910000|2024-11-19 05:58:30|22298.4|22218.4|22297.08|22217.08|22298.4|22218.4|22297.06|22217.06|9
1731995920000|2024-11-19 05:58:40|22296.98|22216.98|22295.64|22215.64|22297.1|22217.1|22295.64|22215.64|10
1731995930000|2024-11-19 05:58:50|22295.47|22215.47|22297.89|22217.89|22298.13|22218.13|22295.47|22215.47|8
1731995940000|2024-11-19 05:59:00|22298.22|22218.22|22297.88|22217.88|22298.37|22218.37|22296.1|22216.1|10
1731995950000|2024-11-19 05:59:10|22297.91|22217.91|22298.21|22218.21|22298.67|22218.67|22297.91|22217.91|10
1731995960000|2024-11-19 05:59:20|22298|22218|22302.68|22222.68|22302.86|22222.86|22297.81|22217.81|9
1731995970000|2024-11-19 05:59:30|22303.03|22223.03|22307.26|22227.26|22307.26|22227.26|22302.91|22222.91|10
1731995980000|2024-11-19 05:59:40|22307.38|22227.38|22313.13|22233.13|22313.13|22233.13|22307.2|22227.2|10
1731995990000|2024-11-19 05:59:50|22312.32|22232.32|22312.9|22232.9|22313.17|22233.17|22311.6|22231.6|10
1731996000000|2024-11-19 06:00:00|22312.76|22232.76|22309.8|22229.8|22313.4|22233.4|22309.8|22229.8|10
1731996010000|2024-11-19 06:00:10|22310.31|22230.31|22309.41|22229.41|22310.68|22230.68|22309.41|22229.41|10
1731996020000|2024-11-19 06:00:20|22309.23|22229.23|22311.77|22231.77|22311.77|22231.77|22309.23|22229.23|10
1731996030000|2024-11-19 06:00:30|22311.06|22231.06|22310.29|22230.29|22311.86|22231.86|22310.29|22230.29|10
1731996040000|2024-11-19 06:00:40|22309.38|22229.38|22306.8|22226.8|22309.38|22229.38|22306.68|22226.68|10
1731996050000|2024-11-19 06:00:50|22307.41|22227.41|22305.82|22225.82|22307.84|22227.84|22305.52|22225.52|10
1731996060000|2024-11-19 06:01:00|22306.06|22226.06|22305.04|22225.04|22307|22227|22304.74|22224.74|10
1731996070000|2024-11-19 06:01:10|22305.01|22225.01|22301.48|22221.48|22305.01|22225.01|22301.42|22221.42|10
1731996080000|2024-11-19 06:01:20|22301.67|22221.67|22294.91|22214.91|22301.67|22221.67|22294.91|22214.91|10
1731996090000|2024-11-19 06:01:30|22294.52|22214.52|22293.91|22213.91|22295.47|22215.47|22293.91|22213.91|10
1731996100000|2024-11-19 06:01:40|22293.42|22213.42|22292.03|22212.03|22293.42|22213.42|22290.81|22210.81|10
1731996110000|2024-11-19 06:01:50|22292.08|22212.08|22288.6|22208.6|22292.08|22212.08|22286.95|22206.95|10
1731996120000|2024-11-19 06:02:00|22287.79|22207.79|22289.11|22209.11|22290.12|22210.12|22287.79|22207.79|10
1731996130000|2024-11-19 06:02:10|22289.2|22209.2|22287.13|22207.13|22290.04|22210.04|22287.13|22207.13|9
1731996140000|2024-11-19 06:02:20|22286.96|22206.96|22283.59|22203.59|22288.19|22208.19|22283.59|22203.59|10
1731996150000|2024-11-19 06:02:30|22283.74|22203.74|22282.56|22202.56|22283.8|22203.8|22282.45|22202.45|10
1731996160000|2024-11-19 06:02:40|22282.94|22202.94|22282.6|22202.6|22283.44|22203.44|22282.6|22202.6|10
1731996170000|2024-11-19 06:02:50|22282.29|22202.29|22278.88|22198.88|22282.29|22202.29|22278.88|22198.88|10
1731996180000|2024-11-19 06:03:00|22278.84|22198.84|22277.64|22197.64|22279.42|22199.42|22277.64|22197.64|10
1731996190000|2024-11-19 06:03:10|22278.03|22198.03|22279.16|22199.16|22279.35|22199.35|22277.93|22197.93|10
1731996200000|2024-11-19 06:03:20|22279.13|22199.13|22278.13|22198.13|22280.04|22200.04|22277.82|22197.82|10
1731996210000|2024-11-19 06:03:30|22276.22|22196.22|22275.32|22195.32|22276.22|22196.22|22275.13|22195.13|10
1731996220000|2024-11-19 06:03:40|22275.11|22195.11|22272.23|22192.23|22275.11|22195.11|22272.23|22192.23|10
1731996230000|2024-11-19 06:03:50|22272.26|22192.26|22271.96|22191.96|22272.93|22192.93|22271.96|22191.96|10
1731996240000|2024-11-19 06:04:00|22272.18|22192.18|22272.21|22192.21|22272.83|22192.83|22270.67|22190.67|9
1731996250000|2024-11-19 06:04:10|22272.05|22192.05|22269.86|22189.86|22272.05|22192.05|22269.71|22189.71|10
1731996260000|2024-11-19 06:04:20|22270.01|22190.01|22268.38|22188.38|22270.59|22190.59|22267.94|22187.94|10
1731996270000|2024-11-19 06:04:30|22268.76|22188.76|22268.38|22188.38|22269.22|22189.22|22268.05|22188.05|10
1731996280000|2024-11-19 06:04:40|22268.42|22188.42|22268.63|22188.63|22270.03|22190.03|22268.28|22188.28|10
1731996290000|2024-11-19 06:04:50|22268.22|22188.22|22269.4|22189.4|22270.18|22190.18|22268.12|22188.12|10
1731996300000|2024-11-19 06:05:00|22269.77|22189.77|22275.64|22195.64|22276.72|22196.72|22269.77|22189.77|10
1731996310000|2024-11-19 06:05:10|22276.35|22196.35|22276.28|22196.28|22276.99|22196.99|22275.65|22195.65|10
1731996320000|2024-11-19 06:05:20|22276.15|22196.15|22275.55|22195.55|22276.15|22196.15|22274.87|22194.87|10
1731996330000|2024-11-19 06:05:30|22275.12|22195.12|22276.16|22196.16|22276.55|22196.55|22275.06|22195.06|10
1731996340000|2024-11-19 06:05:40|22276.49|22196.49|22278.97|22198.97|22279.08|22199.08|22276.49|22196.49|10
1731996350000|2024-11-19 06:05:50|22278.93|22198.93|22278.7|22198.7|22279.04|22199.04|22278.61|22198.61|10
1731996360000|2024-11-19 06:06:00|22278.73|22198.73|22278.31|22198.31|22281.16|22201.16|22277.83|22197.83|10
1731996370000|2024-11-19 06:06:10|22278.09|22198.09|22281.77|22201.77|22281.77|22201.77|22278.08|22198.08|10
1731996380000|2024-11-19 06:06:20|22281.76|22201.76|22283.16|22203.16|22283.3|22203.3|22281.54|22201.54|10
1731996390000|2024-11-19 06:06:30|22283.2|22203.2|22282.28|22202.28|22283.33|22203.33|22281.7|22201.7|10
1731996400000|2024-11-19 06:06:40|22283.39|22203.39|22283.82|22203.82|22283.83|22203.83|22283.39|22203.39|10
1731996410000|2024-11-19 06:06:50|22284.22|22204.22|22287.21|22207.21|22287.21|22207.21|22284.22|22204.22|10
1731996420000|2024-11-19 06:07:00|22287.22|22207.22|22287.75|22207.75|22290.11|22210.11|22286.86|22206.86|10
1731996430000|2024-11-19 06:07:10|22287.59|22207.59|22285.89|22205.89|22288.35|22208.35|22285.89|22205.89|10
1731996440000|2024-11-19 06:07:20|22285.45|22205.45|22286.09|22206.09|22286.79|22206.79|22285.43|22205.43|10
1731996450000|2024-11-19 06:07:30|22286.66|22206.66|22287.86|22207.86|22287.86|22207.86|22286.31|22206.31|10
1731996460000|2024-11-19 06:07:40|22288.11|22208.11|22288.77|22208.77|22288.97|22208.97|22287.51|22207.51|10
1731996470000|2024-11-19 06:07:50|22288.99|22208.99|22286.82|22206.82|22289.2|22209.2|22286.82|22206.82|10
1731996480000|2024-11-19 06:08:00|22287.09|22207.09|22293.19|22213.19|22294.78|22214.78|22287.09|22207.09|10
1731996490000|2024-11-19 06:08:10|22294.66|22214.66|22295.85|22215.85|22295.85|22215.85|22294.05|22214.05|9
1731996500000|2024-11-19 06:08:20|22295.9|22215.9|22299.11|22219.11|22299.11|22219.11|22295.9|22215.9|10
1731996510000|2024-11-19 06:08:30|22299.87|22219.87|22299.51|22219.51|22300.33|22220.33|22299.44|22219.44|9
1731996520000|2024-11-19 06:08:40|22300.09|22220.09|22301.53|22221.53|22301.8|22221.8|22300.09|22220.09|10
1731996530000|2024-11-19 06:08:50|22301.46|22221.46|22301.99|22221.99|22302.36|22222.36|22301.46|22221.46|9
1731996540000|2024-11-19 06:09:00|22302.36|22222.36|22302.11|22222.11|22302.79|22222.79|22301.66|22221.66|10
1731996550000|2024-11-19 06:09:10|22302.23|22222.23|22307.01|22227.01|22307.01|22227.01|22302.23|22222.23|10
1731996560000|2024-11-19 06:09:20|22306.93|22226.93|22303.08|22223.08|22306.93|22226.93|22302.76|22222.76|10
1731996570000|2024-11-19 06:09:30|22304.56|22224.56|22306.05|22226.05|22306.05|22226.05|22304.56|22224.56|9
1731996580000|2024-11-19 06:09:40|22306.38|22226.38|22308.95|22228.95|22308.95|22228.95|22306.38|22226.38|9
1731996590000|2024-11-19 06:09:50|22308.44|22228.44|22306.51|22226.51|22309.13|22229.13|22306.51|22226.51|10
1731996600000|2024-11-19 06:10:00|22307.48|22227.48|22311.3|22231.3|22311.74|22231.74|22306.74|22226.74|10
1731996610000|2024-11-19 06:10:10|22310.39|22230.39|22307.63|22227.63|22310.39|22230.39|22307.63|22227.63|10
1731996620000|2024-11-19 06:10:20|22306.93|22226.93|22306.29|22226.29|22307.38|22227.38|22305.37|22225.37|10
1731996630000|2024-11-19 06:10:30|22305.7|22225.7|22304.07|22224.07|22305.7|22225.7|22303.57|22223.57|10
1731996640000|2024-11-19 06:10:40|22304.23|22224.23|22301|22221|22304.33|22224.33|22301|22221|9
1731996650000|2024-11-19 06:10:50|22301.36|22221.36|22297.95|22217.95|22301.36|22221.36|22295.9|22215.9|10
1731996660000|2024-11-19 06:11:00|22298.05|22218.05|22299.96|22219.96|22300.12|22220.12|22298.05|22218.05|10
1731996670000|2024-11-19 06:11:10|22299.87|22219.87|22301.55|22221.55|22301.55|22221.55|22299.66|22219.66|10
1731996680000|2024-11-19 06:11:20|22301.45|22221.45|22301.23|22221.23|22301.45|22221.45|22300.84|22220.84|10
1731996690000|2024-11-19 06:11:30|22301.19|22221.19|22299.09|22219.09|22301.36|22221.36|22299.09|22219.09|10
1731996700000|2024-11-19 06:11:40|22299.04|22219.04|22299.31|22219.31|22300.32|22220.32|22298.64|22218.64|10
1731996710000|2024-11-19 06:11:50|22299.68|22219.68|22300.04|22220.04|22300.2|22220.2|22299.68|22219.68|10
1731996720000|2024-11-19 06:12:00|22300.41|22220.41|22299.57|22219.57|22301.13|22221.13|22299.07|22219.07|10
1731996730000|2024-11-19 06:12:10|22298.88|22218.88|22296.82|22216.82|22299.46|22219.46|22296.82|22216.82|10
1731996740000|2024-11-19 06:12:20|22295.75|22215.75|22293.43|22213.43|22295.75|22215.75|22293.43|22213.43|10
1731996750000|2024-11-19 06:12:30|22292.43|22212.43|22291.4|22211.4|22292.43|22212.43|22291.2|22211.2|9
1731996760000|2024-11-19 06:12:40|22291.51|22211.51|22292.73|22212.73|22292.73|22212.73|22291.51|22211.51|10
1731996770000|2024-11-19 06:12:50|22292.77|22212.77|22293.46|22213.46|22294.27|22214.27|22291.53|22211.53|10
1731996780000|2024-11-19 06:13:00|22293.57|22213.57|22292.93|22212.93|22294.89|22214.89|22292.93|22212.93|10
1731996790000|2024-11-19 06:13:10|22292.98|22212.98|22292.54|22212.54|22293.54|22213.54|22292.54|22212.54|10
1731996800000|2024-11-19 06:13:20|22292|22212|22290.64|22210.64|22292.74|22212.74|22290.64|22210.64|10
1731996810000|2024-11-19 06:13:30|22290.95|22210.95|22289.71|22209.71|22290.95|22210.95|22289.71|22209.71|10
1731996820000|2024-11-19 06:13:40|22290.04|22210.04|22286.32|22206.32|22290.04|22210.04|22286.32|22206.32|9
1731996830000|2024-11-19 06:13:50|22285.53|22205.53|22284.6|22204.6|22285.59|22205.59|22284.05|22204.05|10
1731996840000|2024-11-19 06:14:00|22285.92|22205.92|22286.13|22206.13|22286.13|22206.13|22285.36|22205.36|10
1731996850000|2024-11-19 06:14:10|22286.84|22206.84|22290.88|22210.88|22291.07|22211.07|22286.84|22206.84|10
1731996860000|2024-11-19 06:14:20|22290.97|22210.97|22293.14|22213.14|22294.6|22214.6|22290.97|22210.97|10
1731996870000|2024-11-19 06:14:30|22292.31|22212.31|22291.91|22211.91|22292.6|22212.6|22290.95|22210.95|10
1731996880000|2024-11-19 06:14:40|22291.84|22211.84|22290.18|22210.18|22293.76|22213.76|22290.18|22210.18|9
1731996890000|2024-11-19 06:14:50|22290.62|22210.62|22289.7|22209.7|22291.59|22211.59|22289.7|22209.7|10
1731996900000|2024-11-19 06:15:00|22289.13|22209.13|22289.48|22209.48|22289.48|22209.48|22287.24|22207.24|10
1731996910000|2024-11-19 06:15:10|22290.45|22210.45|22291.37|22211.37|22291.37|22211.37|22289.33|22209.33|10
1731996920000|2024-11-19 06:15:20|22291.72|22211.72|22290.23|22210.23|22292.9|22212.9|22289.73|22209.73|10
1731996930000|2024-11-19 06:15:30|22289.12|22209.12|22291.63|22211.63|22291.63|22211.63|22288.6|22208.6|10
1731996940000|2024-11-19 06:15:40|22291.85|22211.85|22296.66|22216.66|22296.66|22216.66|22291.85|22211.85|10
1731996950000|2024-11-19 06:15:50|22298.08|22218.08|22297.81|22217.81|22299.5|22219.5|22297.77|22217.77|10
1731996960000|2024-11-19 06:16:00|22298.7|22218.7|22301.55|22221.55|22301.98|22221.98|22298.7|22218.7|10
1731996970000|2024-11-19 06:16:10|22300.13|22220.13|22304.62|22224.62|22304.62|22224.62|22300.13|22220.13|10
1731996980000|2024-11-19 06:16:20|22304.46|22224.46|22306.06|22226.06|22306.2|22226.2|22304.46|22224.46|10
1731996990000|2024-11-19 06:16:30|22307.08|22227.08|22308.79|22228.79|22309.2|22229.2|22307.08|22227.08|10
1731997000000|2024-11-19 06:16:40|22309.61|22229.61|22310.02|22230.02|22310.38|22230.38|22309.47|22229.47|10
1731997010000|2024-11-19 06:16:50|22310.07|22230.07|22304.11|22224.11|22310.07|22230.07|22304.11|22224.11|9
1731997020000|2024-11-19 06:17:00|22302.82|22222.82|22304.8|22224.8|22304.8|22224.8|22302.82|22222.82|10
1731997030000|2024-11-19 06:17:10|22303.1|22223.1|22303.22|22223.22|22304.47|22224.47|22303.1|22223.1|10
1731997040000|2024-11-19 06:17:20|22303.81|22223.81|22302.13|22222.13|22303.81|22223.81|22301.8|22221.8|10
1731997050000|2024-11-19 06:17:30|22301.7|22221.7|22300.41|22220.41|22301.7|22221.7|22300.41|22220.41|10
1731997060000|2024-11-19 06:17:40|22300.17|22220.17|22297.23|22217.23|22300.17|22220.17|22297.14|22217.14|10
1731997070000|2024-11-19 06:17:50|22297.63|22217.63|22300.39|22220.39|22300.61|22220.61|22297.63|22217.63|10
1731997080000|2024-11-19 06:18:00|22301.16|22221.16|22299.31|22219.31|22301.66|22221.66|22298.98|22218.98|10
1731997090000|2024-11-19 06:18:10|22299.2|22219.2|22293.11|22213.11|22299.2|22219.2|22292.41|22212.41|10
1731997100000|2024-11-19 06:18:20|22293.45|22213.45|22289.64|22209.64|22293.45|22213.45|22288.82|22208.82|10
1731997110000|2024-11-19 06:18:30|22289.36|22209.36|22292.2|22212.2|22293.19|22213.19|22289.02|22209.02|10
1731997120000|2024-11-19 06:18:40|22291.89|22211.89|22291.8|22211.8|22291.99|22211.99|22291.16|22211.16|10
1731997130000|2024-11-19 06:18:50|22291.61|22211.61|22285.12|22205.12|22291.64|22211.64|22285.12|22205.12|10
1731997140000|2024-11-19 06:19:00|22285.75|22205.75|22281.5|22201.5|22285.75|22205.75|22281.21|22201.21|10
1731997150000|2024-11-19 06:19:10|22281.61|22201.61|22283.52|22203.52|22283.76|22203.76|22281.61|22201.61|10
1731997160000|2024-11-19 06:19:20|22284.11|22204.11|22283.78|22203.78|22284.18|22204.18|22282.81|22202.81|10
1731997170000|2024-11-19 06:19:30|22283.75|22203.75|22282.04|22202.04|22283.97|22203.97|22282.04|22202.04|10
1731997180000|2024-11-19 06:19:40|22281.68|22201.68|22281.45|22201.45|22281.89|22201.89|22280.66|22200.66|9
1731997190000|2024-11-19 06:19:50|22281.57|22201.57|22279.96|22199.96|22281.82|22201.82|22279.79|22199.79|10
1731997200000|2024-11-19 06:20:00|22279.84|22199.84|22279.38|22199.38|22280.32|22200.32|22279.23|22199.23|10
1731997210000|2024-11-19 06:20:10|22280.97|22200.97|22280.02|22200.02|22282.63|22202.63|22280.02|22200.02|10
1731997220000|2024-11-19 06:20:20|22279.69|22199.69|22279.16|22199.16|22279.69|22199.69|22278.73|22198.73|10
1731997230000|2024-11-19 06:20:30|22278.95|22198.95|22278.57|22198.57|22279.42|22199.42|22278.57|22198.57|9
1731997240000|2024-11-19 06:20:40|22278.3|22198.3|22278.97|22198.97|22279.81|22199.81|22277.6|22197.6|10
1731997250000|2024-11-19 06:20:50|22278.68|22198.68|22274.81|22194.81|22278.68|22198.68|22274.81|22194.81|10
1731997260000|2024-11-19 06:21:00|22273.9|22193.9|22265.8|22185.8|22273.9|22193.9|22265.51|22185.51|10
1731997270000|2024-11-19 06:21:10|22265.7|22185.7|22263.51|22183.51|22265.7|22185.7|22263.35|22183.35|9
1731997280000|2024-11-19 06:21:20|22263.58|22183.58|22260.86|22180.86|22263.58|22183.58|22258.27|22178.27|10
1731997290000|2024-11-19 06:21:30|22261.22|22181.22|22263.13|22183.13|22263.9|22183.9|22261.22|22181.22|10
1731997300000|2024-11-19 06:21:40|22264.43|22184.43|22265.48|22185.48|22266.22|22186.22|22264.43|22184.43|10
1731997310000|2024-11-19 06:21:50|22265.31|22185.31|22265.05|22185.05|22265.93|22185.93|22264.94|22184.94|10
1731997320000|2024-11-19 06:22:00|22264.98|22184.98|22259.65|22179.65|22264.98|22184.98|22259.65|22179.65|10
1731997330000|2024-11-19 06:22:10|22260.05|22180.05|22261.61|22181.61|22261.61|22181.61|22259.77|22179.77|10
1731997340000|2024-11-19 06:22:20|22261.1|22181.1|22261.3|22181.3|22261.95|22181.95|22260.61|22180.61|10
1731997350000|2024-11-19 06:22:30|22261.13|22181.13|22262.13|22182.13|22262.3|22182.3|22260.81|22180.81|10
1731997360000|2024-11-19 06:22:40|22262.14|22182.14|22262.81|22182.81|22262.81|22182.81|22262.14|22182.14|10
1731997370000|2024-11-19 06:22:50|22264.2|22184.2|22266.39|22186.39|22266.39|22186.39|22264.2|22184.2|10
1731997380000|2024-11-19 06:23:00|22266.58|22186.58|22271.04|22191.04|22271.04|22191.04|22266.58|22186.58|10
1731997390000|2024-11-19 06:23:10|22270.83|22190.83|22273.44|22193.44|22274.96|22194.96|22270.83|22190.83|9
1731997400000|2024-11-19 06:23:20|22273.45|22193.45|22275|22195|22275|22195|22273.45|22193.45|10
1731997410000|2024-11-19 06:23:30|22275.36|22195.36|22275.13|22195.13|22275.72|22195.72|22274.74|22194.74|9
1731997420000|2024-11-19 06:23:40|22275.1|22195.1|22275.88|22195.88|22276.59|22196.59|22274.81|22194.81|10
1731997430000|2024-11-19 06:23:50|22275.7|22195.7|22275.62|22195.62|22275.82|22195.82|22275.13|22195.13|9
1731997440000|2024-11-19 06:24:00|22275.7|22195.7|22277.32|22197.32|22277.32|22197.32|22275.67|22195.67|7
1731997450000|2024-11-19 06:24:10|22276.94|22196.94|22277.31|22197.31|22277.31|22197.31|22276.06|22196.06|10
1731997460000|2024-11-19 06:24:20|22281.5|22201.5|22283.06|22203.06|22283.08|22203.08|22281.5|22201.5|10
1731997470000|2024-11-19 06:24:30|22283.2|22203.2|22282.74|22202.74|22283.44|22203.44|22282.48|22202.48|10
1731997480000|2024-11-19 06:24:40|22282.89|22202.89|22283.85|22203.85|22283.85|22203.85|22282.08|22202.08|10
1731997490000|2024-11-19 06:24:50|22283.94|22203.94|22284.32|22204.32|22284.69|22204.69|22283.94|22203.94|10
1731997500000|2024-11-19 06:25:00|22284.25|22204.25|22284.77|22204.77|22285.3|22205.3|22283.67|22203.67|8
1731997510000|2024-11-19 06:25:10|22284.85|22204.85|22285.51|22205.51|22285.55|22205.55|22284.67|22204.67|10
1731997520000|2024-11-19 06:25:20|22286.04|22206.04|22283.78|22203.78|22286.04|22206.04|22281.54|22201.54|10
1731997530000|2024-11-19 06:25:30|22283.76|22203.76|22287.13|22207.13|22287.13|22207.13|22283.76|22203.76|10
1731997540000|2024-11-19 06:25:40|22287.35|22207.35|22288.96|22208.96|22289.08|22209.08|22287.35|22207.35|10
1731997550000|2024-11-19 06:25:50|22288.69|22208.69|22288.74|22208.74|22289.23|22209.23|22288.63|22208.63|9
1731997560000|2024-11-19 06:26:00|22288.93|22208.93|22289.74|22209.74|22289.94|22209.94|22288.79|22208.79|9
1731997570000|2024-11-19 06:26:10|22289.29|22209.29|22289.64|22209.64|22290.1|22210.1|22289.03|22209.03|10
1731997580000|2024-11-19 06:26:20|22289.58|22209.58|22289.89|22209.89|22289.92|22209.92|22289.37|22209.37|10
1731997590000|2024-11-19 06:26:30|22289.99|22209.99|22290.35|22210.35|22290.35|22210.35|22289.68|22209.68|10
1731997600000|2024-11-19 06:26:40|22291.21|22211.21|22292.07|22212.07|22292.07|22212.07|22290.85|22210.85|8
1731997610000|2024-11-19 06:26:50|22291.74|22211.74|22291.58|22211.58|22291.74|22211.74|22290.65|22210.65|10
1731997620000|2024-11-19 06:27:00|22291.93|22211.93|22290.8|22210.8|22292.09|22212.09|22290.06|22210.06|10
1731997630000|2024-11-19 06:27:10|22291.29|22211.29|22292.55|22212.55|22293.02|22213.02|22291.29|22211.29|9
1731997640000|2024-11-19 06:27:20|22293.25|22213.25|22295.83|22215.83|22295.83|22215.83|22293.25|22213.25|10
1731997650000|2024-11-19 06:27:30|22295.84|22215.84|22298.97|22218.97|22298.97|22218.97|22295.84|22215.84|10
1731997660000|2024-11-19 06:27:40|22299.08|22219.08|22299.47|22219.47|22299.78|22219.78|22299.08|22219.08|10
1731997670000|2024-11-19 06:27:50|22299.06|22219.06|22297.86|22217.86|22299.07|22219.07|22297.31|22217.31|9
1731997680000|2024-11-19 06:28:00|22297.79|22217.79|22301.41|22221.41|22301.41|22221.41|22297.73|22217.73|10
1731997690000|2024-11-19 06:28:10|22301.32|22221.32|22295.87|22215.87|22301.32|22221.32|22295.87|22215.87|10
1731997700000|2024-11-19 06:28:20|22295.32|22215.32|22296.47|22216.47|22296.47|22216.47|22294.65|22214.65|10
1731997710000|2024-11-19 06:28:30|22296.21|22216.21|22296.41|22216.41|22296.41|22216.41|22294.74|22214.74|10
1731997720000|2024-11-19 06:28:40|22296.72|22216.72|22298.56|22218.56|22299.02|22219.02|22296.72|22216.72|10
1731997730000|2024-11-19 06:28:50|22298.66|22218.66|22297.77|22217.77|22299.03|22219.03|22297.77|22217.77|9
1731997740000|2024-11-19 06:29:00|22297.61|22217.61|22298.14|22218.14|22299.09|22219.09|22297.61|22217.61|10
1731997750000|2024-11-19 06:29:10|22298.6|22218.6|22298.43|22218.43|22300.6|22220.6|22298.43|22218.43|10
1731997760000|2024-11-19 06:29:20|22298.94|22218.94|22301.62|22221.62|22301.62|22221.62|22298.27|22218.27|10
1731997770000|2024-11-19 06:29:30|22302.16|22222.16|22306.54|22226.54|22306.78|22226.78|22302.15|22222.15|10
1731997780000|2024-11-19 06:29:40|22306.58|22226.58|22308.09|22228.09|22308.09|22228.09|22306.12|22226.12|10
1731997790000|2024-11-19 06:29:50|22307.91|22227.91|22310.59|22230.59|22310.59|22230.59|22307.74|22227.74|10
1731997800000|2024-11-19 06:30:00|22310.64|22230.64|22311.67|22231.67|22313|22233|22310.11|22230.11|10
1731997810000|2024-11-19 06:30:10|22312.21|22232.21|22311.34|22231.34|22313.9|22233.9|22311.16|22231.16|10
1731997820000|2024-11-19 06:30:20|22311.75|22231.75|22312.08|22232.08|22314.33|22234.33|22311.51|22231.51|10
1731997830000|2024-11-19 06:30:30|22312.36|22232.36|22313.84|22233.84|22314.07|22234.07|22312.36|22232.36|10
1731997840000|2024-11-19 06:30:40|22314.28|22234.28|22313.62|22233.62|22316.54|22236.54|22313.62|22233.62|10
1731997850000|2024-11-19 06:30:50|22313.25|22233.25|22311.28|22231.28|22313.25|22233.25|22311.17|22231.17|10
1731997860000|2024-11-19 06:31:00|22311.23|22231.23|22315.8|22235.8|22315.8|22235.8|22310.83|22230.83|10
1731997870000|2024-11-19 06:31:10|22316.29|22236.29|22321.01|22241.01|22321.01|22241.01|22316.24|22236.24|10
1731997880000|2024-11-19 06:31:20|22319.04|22239.04|22321.34|22241.34|22321.35|22241.35|22319.04|22239.04|10
1731997890000|2024-11-19 06:31:30|22321.36|22241.36|22324.87|22244.87|22324.87|22244.87|22321.32|22241.32|10
1731997900000|2024-11-19 06:31:40|22324.97|22244.97|22326.4|22246.4|22326.4|22246.4|22324.82|22244.82|10
1731997910000|2024-11-19 06:31:50|22325.99|22245.99|22326.78|22246.78|22327.12|22247.12|22325.99|22245.99|10
1731997920000|2024-11-19 06:32:00|22326.09|22246.09|22327.58|22247.58|22327.58|22247.58|22325.59|22245.59|10
1731997930000|2024-11-19 06:32:10|22327.77|22247.77|22329.37|22249.37|22329.67|22249.67|22327.77|22247.77|10
1731997940000|2024-11-19 06:32:20|22329.74|22249.74|22330.86|22250.86|22330.86|22250.86|22329.74|22249.74|10
1731997950000|2024-11-19 06:32:30|22330.5|22250.5|22329.87|22249.87|22331.1|22251.1|22329.87|22249.87|10
1731997960000|2024-11-19 06:32:40|22329.16|22249.16|22325.96|22245.96|22329.89|22249.89|22325.96|22245.96|10
1731997970000|2024-11-19 06:32:50|22325.77|22245.77|22322.72|22242.72|22325.77|22245.77|22322.01|22242.01|10
1731997980000|2024-11-19 06:33:00|22323.02|22243.02|22323.81|22243.81|22324.58|22244.58|22322.9|22242.9|10
1731997990000|2024-11-19 06:33:10|22323.01|22243.01|22321.85|22241.85|22323.01|22243.01|22321.19|22241.19|10
1731998000000|2024-11-19 06:33:20|22321.35|22241.35|22321.41|22241.41|22321.68|22241.68|22321.18|22241.18|10
1731998010000|2024-11-19 06:33:30|22321.5|22241.5|22318.21|22238.21|22321.5|22241.5|22318.21|22238.21|9
1731998020000|2024-11-19 06:33:40|22317.28|22237.28|22316.1|22236.1|22317.36|22237.36|22315.95|22235.95|10
1731998030000|2024-11-19 06:33:50|22316.02|22236.02|22313.43|22233.43|22316.08|22236.08|22312.63|22232.63|10
1731998040000|2024-11-19 06:34:00|22311.8|22231.8|22310.72|22230.72|22313.42|22233.42|22310.72|22230.72|9
1731998050000|2024-11-19 06:34:10|22311.13|22231.13|22306.51|22226.51|22311.13|22231.13|22304.25|22224.25|10
1731998060000|2024-11-19 06:34:20|22306.8|22226.8|22306.17|22226.17|22307.09|22227.09|22305.82|22225.82|10
1731998070000|2024-11-19 06:34:30|22305.75|22225.75|22306.32|22226.32|22306.35|22226.35|22305.36|22225.36|10
1731998080000|2024-11-19 06:34:40|22306.77|22226.77|22311.78|22231.78|22311.8|22231.8|22306.77|22226.77|10
1731998090000|2024-11-19 06:34:50|22311.84|22231.84|22311.31|22231.31|22311.84|22231.84|22310.86|22230.86|9
1731998100000|2024-11-19 06:35:00|22311.34|22231.34|22310.95|22230.95|22311.34|22231.34|22310.07|22230.07|10
1731998110000|2024-11-19 06:35:10|22311.36|22231.36|22314.72|22234.72|22314.73|22234.73|22311.23|22231.23|10
1731998120000|2024-11-19 06:35:20|22315.23|22235.23|22318.36|22238.36|22319.21|22239.21|22314.77|22234.77|10
1731998130000|2024-11-19 06:35:30|22318.76|22238.76|22321.36|22241.36|22321.36|22241.36|22318.76|22238.76|10
1731998140000|2024-11-19 06:35:40|22320.62|22240.62|22322.63|22242.63|22322.86|22242.86|22320.62|22240.62|10
1731998150000|2024-11-19 06:35:50|22322.31|22242.31|22322.7|22242.7|22322.7|22242.7|22321.93|22241.93|10
1731998160000|2024-11-19 06:36:00|22322.69|22242.69|22326.76|22246.76|22326.95|22246.95|22322.08|22242.08|10
1731998170000|2024-11-19 06:36:10|22326.42|22246.42|22327.56|22247.56|22327.56|22247.56|22326.19|22246.19|10
1731998180000|2024-11-19 06:36:20|22327.61|22247.61|22329.25|22249.25|22329.37|22249.37|22327.61|22247.61|10
1731998190000|2024-11-19 06:36:30|22328.55|22248.55|22327.71|22247.71|22329.73|22249.73|22327.71|22247.71|10
1731998200000|2024-11-19 06:36:40|22327.88|22247.88|22327.33|22247.33|22328.02|22248.02|22326.95|22246.95|10
1731998210000|2024-11-19 06:36:50|22327.59|22247.59|22333.22|22253.22|22333.22|22253.22|22327.59|22247.59|9
1731998220000|2024-11-19 06:37:00|22333.15|22253.15|22330.93|22250.93|22333.69|22253.69|22330.93|22250.93|10
1731998230000|2024-11-19 06:37:10|22329.12|22249.12|22327.63|22247.63|22330.11|22250.11|22327.63|22247.63|10
1731998240000|2024-11-19 06:37:20|22327.32|22247.32|22327.31|22247.31|22327.36|22247.36|22326.81|22246.81|10
1731998250000|2024-11-19 06:37:30|22327.4|22247.4|22328.35|22248.35|22328.6|22248.6|22327.4|22247.4|9
1731998260000|2024-11-19 06:37:40|22328.26|22248.26|22326.24|22246.24|22329.58|22249.58|22326.24|22246.24|10
1731998270000|2024-11-19 06:37:50|22326.1|22246.1|22327.47|22247.47|22327.47|22247.47|22325.81|22245.81|10
1731998280000|2024-11-19 06:38:00|22327.33|22247.33|22325.32|22245.32|22327.33|22247.33|22325.32|22245.32|9
1731998290000|2024-11-19 06:38:10|22325.12|22245.12|22323.38|22243.38|22327.31|22247.31|22323.38|22243.38|10
1731998300000|2024-11-19 06:38:20|22322.75|22242.75|22325.27|22245.27|22325.27|22245.27|22321.88|22241.88|9
1731998310000|2024-11-19 06:38:30|22325.36|22245.36|22324.53|22244.53|22325.43|22245.43|22324.53|22244.53|9
1731998320000|2024-11-19 06:38:40|22324.75|22244.75|22324.08|22244.08|22325.17|22245.17|22323.6|22243.6|10
1731998330000|2024-11-19 06:38:50|22324.14|22244.14|22322.29|22242.29|22324.47|22244.47|22322.29|22242.29|10
1731998340000|2024-11-19 06:39:00|22322.09|22242.09|22321.84|22241.84|22322.18|22242.18|22321.84|22241.84|10
1731998350000|2024-11-19 06:39:10|22321.25|22241.25|22320.97|22240.97|22323.15|22243.15|22320.97|22240.97|10
1731998360000|2024-11-19 06:39:20|22320.36|22240.36|22320.7|22240.7|22320.73|22240.73|22319.28|22239.28|10
1731998370000|2024-11-19 06:39:30|22320.89|22240.89|22321.53|22241.53|22322.01|22242.01|22320.89|22240.89|10
1731998380000|2024-11-19 06:39:40|22319.47|22239.47|22317.09|22237.09|22320.38|22240.38|22317.09|22237.09|10
1731998390000|2024-11-19 06:39:50|22317.7|22237.7|22319.34|22239.34|22319.34|22239.34|22317.05|22237.05|10
1731998400000|2024-11-19 06:40:00|22318.98|22238.98|22319.28|22239.28|22319.54|22239.54|22318.98|22238.98|10
1731998410000|2024-11-19 06:40:10|22319.11|22239.11|22319.77|22239.77|22319.8|22239.8|22319.11|22239.11|10
1731998420000|2024-11-19 06:40:20|22319.6|22239.6|22314.93|22234.93|22319.64|22239.64|22314.23|22234.23|10
1731998430000|2024-11-19 06:40:30|22314.78|22234.78|22312.45|22232.45|22314.78|22234.78|22311.21|22231.21|10
1731998440000|2024-11-19 06:40:40|22312.86|22232.86|22313.25|22233.25|22313.93|22233.93|22312.86|22232.86|10
1731998450000|2024-11-19 06:40:50|22312.77|22232.77|22309.24|22229.24|22312.77|22232.77|22309.02|22229.02|10
1731998460000|2024-11-19 06:41:00|22313.94|22233.94|22315.25|22235.25|22315.25|22235.25|22313.66|22233.66|10
1731998470000|2024-11-19 06:41:10|22316.34|22236.34|22320.71|22240.71|22320.71|22240.71|22316.34|22236.34|10
1731998480000|2024-11-19 06:41:20|22320.24|22240.24|22320.48|22240.48|22321.19|22241.19|22320.24|22240.24|10
1731998490000|2024-11-19 06:41:30|22320.53|22240.53|22319.13|22239.13|22320.58|22240.58|22319.13|22239.13|10
1731998500000|2024-11-19 06:41:40|22319.47|22239.47|22319.23|22239.23|22320.54|22240.54|22319.23|22239.23|10
1731998510000|2024-11-19 06:41:50|22319.21|22239.21|22317.33|22237.33|22319.34|22239.34|22317.33|22237.33|10
1731998520000|2024-11-19 06:42:00|22317.07|22237.07|22317.8|22237.8|22318.04|22238.04|22316.39|22236.39|10
1731998530000|2024-11-19 06:42:10|22317.2|22237.2|22314.56|22234.56|22317.2|22237.2|22314.4|22234.4|10
1731998540000|2024-11-19 06:42:20|22314.7|22234.7|22311|22231|22315.19|22235.19|22310.98|22230.98|10
1731998550000|2024-11-19 06:42:30|22310.39|22230.39|22311.65|22231.65|22311.65|22231.65|22308.92|22228.92|10
1731998560000|2024-11-19 06:42:40|22311.52|22231.52|22310.11|22230.11|22311.72|22231.72|22310.11|22230.11|9
1731998570000|2024-11-19 06:42:50|22309.97|22229.97|22312.56|22232.56|22312.56|22232.56|22309.95|22229.95|10
1731998580000|2024-11-19 06:43:00|22313.11|22233.11|22310.59|22230.59|22313.11|22233.11|22310.59|22230.59|10
1731998590000|2024-11-19 06:43:10|22310.42|22230.42|22306|22226|22310.74|22230.74|22306|22226|10
1731998600000|2024-11-19 06:43:20|22305.38|22225.38|22305.39|22225.39|22306.51|22226.51|22305.38|22225.38|10
1731998610000|2024-11-19 06:43:30|22305.8|22225.8|22304.1|22224.1|22306.14|22226.14|22303.2|22223.2|10
1731998620000|2024-11-19 06:43:40|22304|22224|22300.51|22220.51|22304.14|22224.14|22300.51|22220.51|10
1731998630000|2024-11-19 06:43:50|22300.95|22220.95|22301.64|22221.64|22301.94|22221.94|22300.56|22220.56|10
1731998640000|2024-11-19 06:44:00|22301.83|22221.83|22302.46|22222.46|22302.46|22222.46|22301.69|22221.69|10
1731998650000|2024-11-19 06:44:10|22302.5|22222.5|22299.44|22219.44|22302.93|22222.93|22299|22219|10
1731998660000|2024-11-19 06:44:20|22299.93|22219.93|22303.08|22223.08|22303.08|22223.08|22299.93|22219.93|10
1731998670000|2024-11-19 06:44:30|22303.19|22223.19|22303.91|22223.91|22304.32|22224.32|22303.08|22223.08|10
1731998680000|2024-11-19 06:44:40|22303.53|22223.53|22307.19|22227.19|22307.19|22227.19|22303.53|22223.53|10
1731998690000|2024-11-19 06:44:50|22307.73|22227.73|22308.64|22228.64|22308.64|22228.64|22307.73|22227.73|10
1731998700000|2024-11-19 06:45:00|22308.68|22228.68|22311.16|22231.16|22311.95|22231.95|22308.68|22228.68|10
1731998710000|2024-11-19 06:45:10|22311.15|22231.15|22311.85|22231.85|22311.85|22231.85|22311.15|22231.15|9
1731998720000|2024-11-19 06:45:20|22311.73|22231.73|22311.61|22231.61|22311.9|22231.9|22310.86|22230.86|10
1731998730000|2024-11-19 06:45:30|22311.58|22231.58|22309.94|22229.94|22311.66|22231.66|22309.94|22229.94|9
1731998740000|2024-11-19 06:45:40|22309.35|22229.35|22310.07|22230.07|22310.6|22230.6|22309.24|22229.24|10
1731998750000|2024-11-19 06:45:50|22309.74|22229.74|22306.2|22226.2|22309.74|22229.74|22306.2|22226.2|10
1731998760000|2024-11-19 06:46:00|22306.06|22226.06|22306.39|22226.39|22307.08|22227.08|22305.95|22225.95|10
1731998770000|2024-11-19 06:46:10|22306.32|22226.32|22307.15|22227.15|22307.44|22227.44|22306.32|22226.32|10
1731998780000|2024-11-19 06:46:20|22306.73|22226.73|22307.45|22227.45|22307.65|22227.65|22306.46|22226.46|10
1731998790000|2024-11-19 06:46:30|22307.59|22227.59|22309.34|22229.34|22309.34|22229.34|22307.59|22227.59|10
1731998800000|2024-11-19 06:46:40|22309.69|22229.69|22309.7|22229.7|22309.93|22229.93|22309.4|22229.4|9
1731998810000|2024-11-19 06:46:50|22309.35|22229.35|22308.61|22228.61|22309.35|22229.35|22308.61|22228.61|10
1731998820000|2024-11-19 06:47:00|22308.48|22228.48|22308.56|22228.56|22308.56|22228.56|22307.09|22227.09|10
1731998830000|2024-11-19 06:47:10|22309.3|22229.3|22308.5|22228.5|22309.46|22229.46|22306.22|22226.22|10
1731998840000|2024-11-19 06:47:20|22309.12|22229.12|22313.91|22233.91|22313.91|22233.91|22308.92|22228.92|10
1731998850000|2024-11-19 06:47:30|22314.18|22234.18|22317.24|22237.24|22317.24|22237.24|22313.46|22233.46|10
1731998860000|2024-11-19 06:47:40|22314.99|22234.99|22315.97|22235.97|22316.13|22236.13|22314.99|22234.99|9
1731998870000|2024-11-19 06:47:50|22315.66|22235.66|22315.36|22235.36|22315.81|22235.81|22314.55|22234.55|10
1731998880000|2024-11-19 06:48:00|22315.26|22235.26|22314.2|22234.2|22315.26|22235.26|22312.62|22232.62|10
1731998890000|2024-11-19 06:48:10|22314.15|22234.15|22317.42|22237.42|22317.42|22237.42|22313.9|22233.9|10
1731998900000|2024-11-19 06:48:20|22317.11|22237.11|22315.64|22235.64|22317.11|22237.11|22315.64|22235.64|10
1731998910000|2024-11-19 06:48:30|22315.81|22235.81|22313.2|22233.2|22315.81|22235.81|22313.2|22233.2|10
1731998920000|2024-11-19 06:48:40|22312.89|22232.89|22312.11|22232.11|22312.9|22232.9|22312.11|22232.11|9
1731998930000|2024-11-19 06:48:50|22311.91|22231.91|22313.12|22233.12|22313.65|22233.65|22311.91|22231.91|10
1731998940000|2024-11-19 06:49:00|22313.68|22233.68|22310.48|22230.48|22313.68|22233.68|22310.48|22230.48|9
1731998950000|2024-11-19 06:49:10|22310.2|22230.2|22306.43|22226.43|22310.2|22230.2|22306.43|22226.43|9
1731998960000|2024-11-19 06:49:20|22305.48|22225.48|22300.4|22220.4|22305.48|22225.48|22300.4|22220.4|9
1731998970000|2024-11-19 06:49:30|22300.32|22220.32|22295.84|22215.84|22300.32|22220.32|22295.16|22215.16|10
1731998980000|2024-11-19 06:49:40|22296.06|22216.06|22298.91|22218.91|22298.91|22218.91|22295.98|22215.98|10
1731998990000|2024-11-19 06:49:50|22299.63|22219.63|22300.76|22220.76|22300.76|22220.76|22299.63|22219.63|10
1731999000000|2024-11-19 06:50:00|22300.88|22220.88|22305.03|22225.03|22305.03|22225.03|22300.88|22220.88|10
1731999010000|2024-11-19 06:50:10|22305.33|22225.33|22310.72|22230.72|22310.72|22230.72|22305.15|22225.15|10
1731999020000|2024-11-19 06:50:20|22311.52|22231.52|22315.08|22235.08|22315.08|22235.08|22311.52|22231.52|10
1731999030000|2024-11-19 06:50:30|22315.12|22235.12|22316.38|22236.38|22316.7|22236.7|22315.12|22235.12|10
1731999040000|2024-11-19 06:50:40|22316.01|22236.01|22315.02|22235.02|22316.08|22236.08|22314.41|22234.41|10
1731999050000|2024-11-19 06:50:50|22314.99|22234.99|22316.88|22236.88|22316.88|22236.88|22314.99|22234.99|10
1731999060000|2024-11-19 06:51:00|22317.16|22237.16|22315.98|22235.98|22317.16|22237.16|22315.98|22235.98|10
1731999070000|2024-11-19 06:51:10|22314.6|22234.6|22314.77|22234.77|22314.77|22234.77|22314.05|22234.05|8
1731999080000|2024-11-19 06:51:20|22315.59|22235.59|22312.98|22232.98|22315.59|22235.59|22312.98|22232.98|10
1731999090000|2024-11-19 06:51:30|22312.69|22232.69|22313.04|22233.04|22313.24|22233.24|22312.49|22232.49|10
1731999100000|2024-11-19 06:51:40|22313.13|22233.13|22311.26|22231.26|22313.13|22233.13|22311.26|22231.26|10
1731999110000|2024-11-19 06:51:50|22312.54|22232.54|22311|22231|22312.54|22232.54|22311|22231|9
1731999120000|2024-11-19 06:52:00|22309.65|22229.65|22308.9|22228.9|22310.3|22230.3|22308.9|22228.9|10
1731999130000|2024-11-19 06:52:10|22309.03|22229.03|22310.23|22230.23|22310.23|22230.23|22307.73|22227.73|10
1731999140000|2024-11-19 06:52:20|22310.74|22230.74|22311.74|22231.74|22311.74|22231.74|22310.61|22230.61|10
1731999150000|2024-11-19 06:52:30|22312.08|22232.08|22315.97|22235.97|22315.97|22235.97|22312.08|22232.08|10
1731999160000|2024-11-19 06:52:40|22316.59|22236.59|22316.62|22236.62|22317.15|22237.15|22315.36|22235.36|10
1731999170000|2024-11-19 06:52:50|22317.03|22237.03|22316.2|22236.2|22317.36|22237.36|22316.18|22236.18|10
1731999180000|2024-11-19 06:53:00|22317.5|22237.5|22319.4|22239.4|22319.4|22239.4|22317.23|22237.23|9
1731999190000|2024-11-19 06:53:10|22319.62|22239.62|22320.6|22240.6|22320.6|22240.6|22319.4|22239.4|10
1731999200000|2024-11-19 06:53:20|22320.87|22240.87|22323.66|22243.66|22323.66|22243.66|22320.87|22240.87|9
1731999210000|2024-11-19 06:53:30|22323.37|22243.37|22322.99|22242.99|22323.37|22243.37|22322.55|22242.55|10
1731999220000|2024-11-19 06:53:40|22322.41|22242.41|22323.8|22243.8|22323.8|22243.8|22322.33|22242.33|10
1731999230000|2024-11-19 06:53:50|22323.15|22243.15|22327.09|22247.09|22327.09|22247.09|22322.42|22242.42|10
1731999240000|2024-11-19 06:54:00|22326.87|22246.87|22328.57|22248.57|22328.8|22248.8|22325.22|22245.22|10
1731999250000|2024-11-19 06:54:10|22328.79|22248.79|22335.45|22255.45|22335.45|22255.45|22328.79|22248.79|10
1731999260000|2024-11-19 06:54:20|22335.32|22255.32|22336.86|22256.86|22336.86|22256.86|22335.32|22255.32|10
1731999270000|2024-11-19 06:54:30|22337.05|22257.05|22338.98|22258.98|22338.98|22258.98|22336.62|22256.62|10
1731999280000|2024-11-19 06:54:40|22339.15|22259.15|22343.12|22263.12|22343.12|22263.12|22339.08|22259.08|9
1731999290000|2024-11-19 06:54:50|22343.57|22263.57|22343.22|22263.22|22343.92|22263.92|22343.22|22263.22|10
1731999300000|2024-11-19 06:55:00|22343.2|22263.2|22342.97|22262.97|22343.2|22263.2|22341.37|22261.37|10
1731999310000|2024-11-19 06:55:10|22343.03|22263.03|22344.05|22264.05|22344.07|22264.07|22342.91|22262.91|10
1731999320000|2024-11-19 06:55:20|22344.25|22264.25|22345.37|22265.37|22345.37|22265.37|22343.8|22263.8|9
1731999330000|2024-11-19 06:55:30|22345.86|22265.86|22345.12|22265.12|22346.14|22266.14|22344.95|22264.95|9
1731999340000|2024-11-19 06:55:40|22345.15|22265.15|22347.67|22267.67|22347.69|22267.69|22345.15|22265.15|10
1731999350000|2024-11-19 06:55:50|22347.23|22267.23|22349.27|22269.27|22349.4|22269.4|22346.92|22266.92|10
1731999360000|2024-11-19 06:56:00|22349.56|22269.56|22349.21|22269.21|22350.39|22270.39|22349.09|22269.09|10
1731999370000|2024-11-19 06:56:10|22353.25|22273.25|22350.89|22270.89|22353.33|22273.33|22350.89|22270.89|10
1731999380000|2024-11-19 06:56:20|22350.84|22270.84|22351.2|22271.2|22351.63|22271.63|22350.84|22270.84|10
1731999390000|2024-11-19 06:56:30|22351.43|22271.43|22352.22|22272.22|22352.85|22272.85|22351.43|22271.43|10
1731999400000|2024-11-19 06:56:40|22352.29|22272.29|22358.7|22278.7|22358.7|22278.7|22352.29|22272.29|10
1731999410000|2024-11-19 06:56:50|22358.5|22278.5|22358.65|22278.65|22359.64|22279.64|22358.5|22278.5|10
1731999420000|2024-11-19 06:57:00|22357.95|22277.95|22357.88|22277.88|22358.62|22278.62|22356.82|22276.82|9
1731999430000|2024-11-19 06:57:10|22357.72|22277.72|22357.4|22277.4|22358.79|22278.79|22357.4|22277.4|10
1731999440000|2024-11-19 06:57:20|22357.44|22277.44|22355.95|22275.95|22357.76|22277.76|22355.72|22275.72|9
1731999450000|2024-11-19 06:57:30|22355.78|22275.78|22354.91|22274.91|22355.78|22275.78|22354.28|22274.28|9
1731999460000|2024-11-19 06:57:40|22355.22|22275.22|22356.76|22276.76|22356.76|22276.76|22355.1|22275.1|10
1731999470000|2024-11-19 06:57:50|22356.49|22276.49|22355.84|22275.84|22357.31|22277.31|22355.84|22275.84|10
1731999480000|2024-11-19 06:58:00|22355.51|22275.51|22355.23|22275.23|22356.14|22276.14|22354.78|22274.78|10
1731999490000|2024-11-19 06:58:10|22353.82|22273.82|22356.27|22276.27|22356.66|22276.66|22353.82|22273.82|10
1731999500000|2024-11-19 06:58:20|22357.04|22277.04|22357.58|22277.58|22357.98|22277.98|22357.04|22277.04|10
1731999510000|2024-11-19 06:58:30|22357.57|22277.57|22359.18|22279.18|22359.18|22279.18|22357.52|22277.52|10
1731999520000|2024-11-19 06:58:40|22358.24|22278.24|22357.99|22277.99|22358.24|22278.24|22357.24|22277.24|10
1731999530000|2024-11-19 06:58:50|22358.05|22278.05|22358.83|22278.83|22358.95|22278.95|22357.54|22277.54|10
1731999540000|2024-11-19 06:59:00|22358.82|22278.82|22357.52|22277.52|22358.82|22278.82|22356.54|22276.54|10
1731999550000|2024-11-19 06:59:10|22361.25|22281.25|22362.55|22282.55|22363.29|22283.29|22361.25|22281.25|9
1731999560000|2024-11-19 06:59:20|22362.57|22282.57|22361.87|22281.87|22362.83|22282.83|22360.95|22280.95|9
1731999570000|2024-11-19 06:59:30|22362.02|22282.02|22361.26|22281.26|22362.16|22282.16|22361.26|22281.26|10
1731999580000|2024-11-19 06:59:40|22361.25|22281.25|22361.09|22281.09|22361.29|22281.29|22360.7|22280.7|10
1731999590000|2024-11-19 06:59:50|22360.92|22280.92|22360.6|22280.6|22363.54|22283.54|22360.6|22280.6|10
1731999600000|2024-11-19 07:00:00|22359.09|22279.09|22358.51|22278.51|22359.52|22279.52|22357.48|22277.48|10
1731999610000|2024-11-19 07:00:10|22358.73|22278.73|22358.75|22278.75|22360.79|22280.79|22358.73|22278.73|10
1731999620000|2024-11-19 07:00:20|22358.7|22278.7|22362.06|22282.06|22362.06|22282.06|22358.57|22278.57|10
1731999630000|2024-11-19 07:00:30|22362.43|22282.43|22360.87|22280.87|22362.64|22282.64|22359.9|22279.9|9
1731999640000|2024-11-19 07:00:40|22361.25|22281.25|22361.42|22281.42|22361.62|22281.62|22360.24|22280.24|10
1731999650000|2024-11-19 07:00:50|22361.73|22281.73|22364.68|22284.68|22364.68|22284.68|22361.5|22281.5|9
1731999660000|2024-11-19 07:01:00|22364.7|22284.7|22364.77|22284.77|22365.41|22285.41|22364.54|22284.54|9
1731999670000|2024-11-19 07:01:10|22364.66|22284.66|22365.68|22285.68|22366.02|22286.02|22362.94|22282.94|10
1731999680000|2024-11-19 07:01:20|22365.67|22285.67|22365.16|22285.16|22365.67|22285.67|22364.72|22284.72|9
1731999690000|2024-11-19 07:01:30|22365.45|22285.45|22361.23|22281.23|22365.45|22285.45|22359.53|22279.53|10
1731999700000|2024-11-19 07:01:40|22361.38|22281.38|22360.95|22280.95|22362.8|22282.8|22360.9|22280.9|10
1731999710000|2024-11-19 07:01:50|22360.94|22280.94|22359.61|22279.61|22361.16|22281.16|22359.61|22279.61|9
1731999720000|2024-11-19 07:02:00|22359.59|22279.59|22358.7|22278.7|22359.83|22279.83|22358.7|22278.7|10
1731999730000|2024-11-19 07:02:10|22357.82|22277.82|22360.51|22280.51|22360.51|22280.51|22357.82|22277.82|10
1731999740000|2024-11-19 07:02:20|22360.92|22280.92|22362.57|22282.57|22362.57|22282.57|22360.92|22280.92|9
1731999750000|2024-11-19 07:02:30|22362.89|22282.89|22362.9|22282.9|22364.61|22284.61|22362.74|22282.74|10
1731999760000|2024-11-19 07:02:40|22362.97|22282.97|22361.96|22281.96|22362.97|22282.97|22361.84|22281.84|10
1731999770000|2024-11-19 07:02:50|22361.86|22281.86|22362.05|22282.05|22362.05|22282.05|22361.36|22281.36|10
1731999780000|2024-11-19 07:03:00|22361.87|22281.87|22361.95|22281.95|22362.95|22282.95|22361.41|22281.41|10
1731999790000|2024-11-19 07:03:10|22361.72|22281.72|22362.71|22282.71|22362.71|22282.71|22360.67|22280.67|9
1731999800000|2024-11-19 07:03:20|22362.72|22282.72|22363.62|22283.62|22363.91|22283.91|22362.71|22282.71|10
1731999810000|2024-11-19 07:03:30|22363.74|22283.74|22362|22282|22363.83|22283.83|22361.69|22281.69|10
1731999820000|2024-11-19 07:03:40|22362.32|22282.32|22357.9|22277.9|22362.79|22282.79|22357.81|22277.81|10
1731999830000|2024-11-19 07:03:50|22357.92|22277.92|22360.19|22280.19|22360.31|22280.31|22356.7|22276.7|10
1731999840000|2024-11-19 07:04:00|22360.37|22280.37|22362.89|22282.89|22362.89|22282.89|22359.54|22279.54|10
1731999850000|2024-11-19 07:04:10|22363.28|22283.28|22365.51|22285.51|22365.51|22285.51|22363.28|22283.28|10
1731999860000|2024-11-19 07:04:20|22365.26|22285.26|22365.68|22285.68|22365.68|22285.68|22364.28|22284.28|10
1731999870000|2024-11-19 07:04:30|22365.62|22285.62|22366.05|22286.05|22367.13|22287.13|22365.62|22285.62|10
1731999880000|2024-11-19 07:04:40|22366.63|22286.63|22361.54|22281.54|22366.75|22286.75|22361.54|22281.54|10
1731999890000|2024-11-19 07:04:50|22361.33|22281.33|22358.17|22278.17|22361.65|22281.65|22358.17|22278.17|10
1731999900000|2024-11-19 07:05:00|22358.01|22278.01|22356.74|22276.74|22358.92|22278.92|22356.74|22276.74|10
1731999910000|2024-11-19 07:05:10|22356.99|22276.99|22353.51|22273.51|22359.28|22279.28|22352.79|22272.79|10
1731999920000|2024-11-19 07:05:20|22353.69|22273.69|22355.17|22275.17|22357.48|22277.48|22353.69|22273.69|10
1731999930000|2024-11-19 07:05:30|22354.61|22274.61|22359.41|22279.41|22359.41|22279.41|22354.61|22274.61|10
1731999940000|2024-11-19 07:05:40|22360.39|22280.39|22359.23|22279.23|22361.71|22281.71|22359.23|22279.23|10
1731999950000|2024-11-19 07:05:50|22358.32|22278.32|22360.59|22280.59|22360.59|22280.59|22358.12|22278.12|10
1731999960000|2024-11-19 07:06:00|22360.41|22280.41|22366.97|22286.97|22368.3|22288.3|22360.41|22280.41|10
1731999970000|2024-11-19 07:06:10|22367.05|22287.05|22365.92|22285.92|22368.53|22288.53|22365.92|22285.92|10
1731999980000|2024-11-19 07:06:20|22366.51|22286.51|22369.15|22289.15|22369.15|22289.15|22366.5|22286.5|10
1731999990000|2024-11-19 07:06:30|22368.63|22288.63|22369.91|22289.91|22369.91|22289.91|22368.22|22288.22|9
1732000000000|2024-11-19 07:06:40|22370.79|22290.79|22371.24|22291.24|22372.26|22292.26|22369.86|22289.86|10
1732000010000|2024-11-19 07:06:50|22370.55|22290.55|22373.64|22293.64|22373.64|22293.64|22370.55|22290.55|10
1732000020000|2024-11-19 07:07:00|22373.46|22293.46|22372.77|22292.77|22373.46|22293.46|22371.97|22291.97|10
1732000030000|2024-11-19 07:07:10|22373.22|22293.22|22371.01|22291.01|22373.73|22293.73|22371.01|22291.01|10
1732000040000|2024-11-19 07:07:20|22371.89|22291.89|22372.67|22292.67|22374.95|22294.95|22371.89|22291.89|10
1732000050000|2024-11-19 07:07:30|22372.58|22292.58|22368.86|22288.86|22372.58|22292.58|22368.86|22288.86|10
1732000060000|2024-11-19 07:07:40|22368.83|22288.83|22359.67|22279.67|22368.83|22288.83|22359.67|22279.67|10
1732000070000|2024-11-19 07:07:50|22359.42|22279.42|22360.7|22280.7|22360.7|22280.7|22359.09|22279.09|10
1732000080000|2024-11-19 07:08:00|22360.74|22280.74|22364.33|22284.33|22364.33|22284.33|22359.52|22279.52|9
1732000090000|2024-11-19 07:08:10|22364.56|22284.56|22362.33|22282.33|22364.56|22284.56|22362.33|22282.33|10
1732000100000|2024-11-19 07:08:20|22362.22|22282.22|22356.3|22276.3|22362.22|22282.22|22356.3|22276.3|10
1732000110000|2024-11-19 07:08:30|22356.91|22276.91|22357.2|22277.2|22357.2|22277.2|22355.89|22275.89|10
1732000120000|2024-11-19 07:08:40|22357.28|22277.28|22359.35|22279.35|22359.59|22279.59|22357.21|22277.21|10
1732000130000|2024-11-19 07:08:50|22359.9|22279.9|22362.9|22282.9|22362.9|22282.9|22359.44|22279.44|10
1732000140000|2024-11-19 07:09:00|22361.99|22281.99|22361.65|22281.65|22361.99|22281.99|22360.15|22280.15|10
1732000150000|2024-11-19 07:09:10|22361.67|22281.67|22362.37|22282.37|22362.65|22282.65|22361.46|22281.46|10
1732000160000|2024-11-19 07:09:20|22361.92|22281.92|22363.42|22283.42|22364.06|22284.06|22361.92|22281.92|10
1732000170000|2024-11-19 07:09:30|22363.94|22283.94|22364.65|22284.65|22364.65|22284.65|22363.85|22283.85|10
1732000180000|2024-11-19 07:09:40|22364.61|22284.61|22365.29|22285.29|22366.3|22286.3|22364.61|22284.61|10
1732000190000|2024-11-19 07:09:50|22365.19|22285.19|22366.88|22286.88|22366.96|22286.96|22365.19|22285.19|8
1732000200000|2024-11-19 07:10:00|22366.94|22286.94|22366.39|22286.39|22367.12|22287.12|22365.42|22285.42|10
1732000210000|2024-11-19 07:10:10|22366.33|22286.33|22367.32|22287.32|22367.32|22287.32|22365.78|22285.78|10
1732000220000|2024-11-19 07:10:20|22367.36|22287.36|22366.55|22286.55|22367.36|22287.36|22366.55|22286.55|10
1732000230000|2024-11-19 07:10:30|22366.52|22286.52|22367.93|22287.93|22367.93|22287.93|22366.52|22286.52|10
1732000240000|2024-11-19 07:10:40|22368.11|22288.11|22368.6|22288.6|22368.6|22288.6|22367.92|22287.92|9
1732000250000|2024-11-19 07:10:50|22368.5|22288.5|22368.18|22288.18|22368.5|22288.5|22367.76|22287.76|10
1732000260000|2024-11-19 07:11:00|22368.09|22288.09|22367.43|22287.43|22368.1|22288.1|22367.31|22287.31|8
1732000270000|2024-11-19 07:11:10|22367.41|22287.41|22366.29|22286.29|22367.41|22287.41|22366.29|22286.29|10
1732000280000|2024-11-19 07:11:20|22366.28|22286.28|22364.68|22284.68|22366.28|22286.28|22364.51|22284.51|10
1732000290000|2024-11-19 07:11:30|22364.91|22284.91|22364.45|22284.45|22365.07|22285.07|22364.35|22284.35|10
1732000300000|2024-11-19 07:11:40|22364.43|22284.43|22364.25|22284.25|22364.6|22284.6|22364.24|22284.24|10
1732000310000|2024-11-19 07:11:50|22364.08|22284.08|22363.27|22283.27|22364.1|22284.1|22363.16|22283.16|9
1732000320000|2024-11-19 07:12:00|22363.49|22283.49|22362.62|22282.62|22363.49|22283.49|22361.18|22281.18|10
1732000330000|2024-11-19 07:12:10|22362.78|22282.78|22365.91|22285.91|22365.91|22285.91|22362.78|22282.78|10
1732000340000|2024-11-19 07:12:20|22365.85|22285.85|22366.61|22286.61|22366.67|22286.67|22365.78|22285.78|10
1732000350000|2024-11-19 07:12:30|22366.81|22286.81|22369.48|22289.48|22369.48|22289.48|22366.74|22286.74|10
1732000360000|2024-11-19 07:12:40|22369.7|22289.7|22371.64|22291.64|22371.64|22291.64|22369.7|22289.7|10
1732000370000|2024-11-19 07:12:50|22372.45|22292.45|22376.81|22296.81|22376.81|22296.81|22372.45|22292.45|10
1732000380000|2024-11-19 07:13:00|22377.53|22297.53|22379.95|22299.95|22379.95|22299.95|22377.53|22297.53|10
1732000390000|2024-11-19 07:13:10|22380.96|22300.96|22380.29|22300.29|22381.44|22301.44|22380.29|22300.29|10
1732000400000|2024-11-19 07:13:20|22378.96|22298.96|22374.24|22294.24|22378.96|22298.96|22373.52|22293.52|10
1732000410000|2024-11-19 07:13:30|22374.33|22294.33|22365.67|22285.67|22374.33|22294.33|22365.67|22285.67|10
1732000420000|2024-11-19 07:13:40|22363.57|22283.57|22354.51|22274.51|22363.57|22283.57|22354.32|22274.32|10
1732000430000|2024-11-19 07:13:50|22354.19|22274.19|22333.03|22253.03|22354.19|22274.19|22333.03|22253.03|10
1732000440000|2024-11-19 07:14:00|22336.17|22256.17|22334.03|22254.03|22336.17|22256.17|22333.01|22253.01|10
1732000450000|2024-11-19 07:14:10|22335.08|22255.08|22336.34|22256.34|22336.67|22256.67|22335.08|22255.08|10
1732000460000|2024-11-19 07:14:20|22335.97|22255.97|22333.12|22253.12|22335.97|22255.97|22333.12|22253.12|10
1732000470000|2024-11-19 07:14:30|22332.56|22252.56|22328.22|22248.22|22332.56|22252.56|22328.22|22248.22|10
1732000480000|2024-11-19 07:14:40|22328.15|22248.15|22321.22|22241.22|22328.15|22248.15|22320.09|22240.09|10
1732000490000|2024-11-19 07:14:50|22321.11|22241.11|22323.27|22243.27|22323.76|22243.76|22321.11|22241.11|10
1732000500000|2024-11-19 07:15:00|22323.66|22243.66|22320.68|22240.68|22323.66|22243.66|22320.68|22240.68|9
1732000510000|2024-11-19 07:15:10|22320.93|22240.93|22316.55|22236.55|22320.93|22240.93|22316.55|22236.55|10
1732000520000|2024-11-19 07:15:20|22317.07|22237.07|22319.11|22239.11|22319.11|22239.11|22317.07|22237.07|10
1732000530000|2024-11-19 07:15:30|22319.75|22239.75|22324.03|22244.03|22324.97|22244.97|22319.75|22239.75|10
1732000540000|2024-11-19 07:15:40|22323.66|22243.66|22328.05|22248.05|22328.93|22248.93|22323.66|22243.66|10
1732000550000|2024-11-19 07:15:50|22328.06|22248.06|22328.14|22248.14|22328.44|22248.44|22328.05|22248.05|10
1732000560000|2024-11-19 07:16:00|22328.19|22248.19|22322.48|22242.48|22328.19|22248.19|22322.48|22242.48|10
1732000570000|2024-11-19 07:16:10|22322.26|22242.26|22323.26|22243.26|22323.67|22243.67|22322.26|22242.26|10
1732000580000|2024-11-19 07:16:20|22323.46|22243.46|22327.99|22247.99|22327.99|22247.99|22323.46|22243.46|9
1732000590000|2024-11-19 07:16:30|22328.01|22248.01|22330.18|22250.18|22330.19|22250.19|22328.01|22248.01|10
1732000600000|2024-11-19 07:16:40|22331|22251|22331.51|22251.51|22331.8|22251.8|22330.96|22250.96|10
1732000610000|2024-11-19 07:16:50|22331.36|22251.36|22330.43|22250.43|22331.39|22251.39|22330.43|22250.43|10
1732000620000|2024-11-19 07:17:00|22329.31|22249.31|22332.05|22252.05|22332.13|22252.13|22329.31|22249.31|10
1732000630000|2024-11-19 07:17:10|22332.27|22252.27|22329.23|22249.23|22332.27|22252.27|22329.23|22249.23|10
1732000640000|2024-11-19 07:17:20|22328.72|22248.72|22326.17|22246.17|22328.72|22248.72|22325.84|22245.84|10
1732000650000|2024-11-19 07:17:30|22326.11|22246.11|22323.58|22243.58|22326.11|22246.11|22323.58|22243.58|10
1732000660000|2024-11-19 07:17:40|22321.86|22241.86|22318.02|22238.02|22321.86|22241.86|22318.02|22238.02|10
1732000670000|2024-11-19 07:17:50|22316.68|22236.68|22307.32|22227.32|22316.68|22236.68|22307.32|22227.32|10
1732000680000|2024-11-19 07:18:00|22307.88|22227.88|22302.68|22222.68|22309.47|22229.47|22302.47|22222.47|10
1732000690000|2024-11-19 07:18:10|22301.63|22221.63|22304.47|22224.47|22304.47|22224.47|22300.1|22220.1|10
1732000700000|2024-11-19 07:18:20|22305.23|22225.23|22304.25|22224.25|22306.15|22226.15|22304.25|22224.25|10
1732000710000|2024-11-19 07:18:30|22304.77|22224.77|22309.55|22229.55|22309.55|22229.55|22304.77|22224.77|10
1732000720000|2024-11-19 07:18:40|22310.72|22230.72|22303.74|22223.74|22310.72|22230.72|22303.74|22223.74|10
1732000730000|2024-11-19 07:18:50|22303.31|22223.31|22302.84|22222.84|22304.17|22224.17|22302.51|22222.51|10
1732000740000|2024-11-19 07:19:00|22301.92|22221.92|22297.67|22217.67|22301.92|22221.92|22296.9|22216.9|10
1732000750000|2024-11-19 07:19:10|22296.07|22216.07|22296.86|22216.86|22298.02|22218.02|22296.07|22216.07|10
1732000760000|2024-11-19 07:19:20|22297.29|22217.29|22295.78|22215.78|22298.83|22218.83|22295.78|22215.78|9
1732000770000|2024-11-19 07:19:30|22295.55|22215.55|22293.68|22213.68|22295.55|22215.55|22293.68|22213.68|9
1732000780000|2024-11-19 07:19:40|22293.29|22213.29|22294.36|22214.36|22294.75|22214.75|22293.29|22213.29|10
1732000790000|2024-11-19 07:19:50|22292.2|22212.2|22280.47|22200.47|22292.2|22212.2|22280.47|22200.47|10
1732000800000|2024-11-19 07:20:00|22279.28|22199.28|22279.42|22199.42|22280.1|22200.1|22276.25|22196.25|10
1732000810000|2024-11-19 07:20:10|22279.74|22199.74|22279.61|22199.61|22280.26|22200.26|22277.91|22197.91|10
1732000820000|2024-11-19 07:20:20|22279.15|22199.15|22274.48|22194.48|22279.28|22199.28|22274.48|22194.48|10
1732000830000|2024-11-19 07:20:30|22274.38|22194.38|22278.09|22198.09|22278.09|22198.09|22272.29|22192.29|10
1732000840000|2024-11-19 07:20:40|22278.62|22198.62|22288.62|22208.62|22288.62|22208.62|22278.62|22198.62|10
1732000850000|2024-11-19 07:20:50|22287.34|22207.34|22293.35|22213.35|22293.55|22213.55|22287.34|22207.34|10
1732000860000|2024-11-19 07:21:00|22294.4|22214.4|22294.18|22214.18|22295.1|22215.1|22294.18|22214.18|10
1732000870000|2024-11-19 07:21:10|22294.24|22214.24|22297.51|22217.51|22297.51|22217.51|22293.45|22213.45|10
1732000880000|2024-11-19 07:21:20|22298.08|22218.08|22301.85|22221.85|22302.18|22222.18|22298.08|22218.08|10
1732000890000|2024-11-19 07:21:30|22302.27|22222.27|22307.9|22227.9|22307.9|22227.9|22302.27|22222.27|10
1732000900000|2024-11-19 07:21:40|22309.36|22229.36|22312.12|22232.12|22312.12|22232.12|22308.42|22228.42|10
1732000910000|2024-11-19 07:21:50|22312.56|22232.56|22318.33|22238.33|22318.33|22238.33|22312.56|22232.56|10
1732000920000|2024-11-19 07:22:00|22318.24|22238.24|22318.17|22238.17|22319.27|22239.27|22317.29|22237.29|9
1732000930000|2024-11-19 07:22:10|22317.07|22237.07|22316.76|22236.76|22317.56|22237.56|22316.76|22236.76|10
1732000940000|2024-11-19 07:22:20|22316.82|22236.82|22315.64|22235.64|22317.51|22237.51|22315.64|22235.64|10
1732000950000|2024-11-19 07:22:30|22315.46|22235.46|22314.91|22234.91|22315.46|22235.46|22314.54|22234.54|10
1732000960000|2024-11-19 07:22:40|22315.08|22235.08|22314.33|22234.33|22315.08|22235.08|22313.97|22233.97|10
1732000970000|2024-11-19 07:22:50|22314.26|22234.26|22314.8|22234.8|22314.81|22234.81|22313.67|22233.67|10
1732000980000|2024-11-19 07:23:00|22315.71|22235.71|22316.34|22236.34|22316.34|22236.34|22315.63|22235.63|10
1732000990000|2024-11-19 07:23:10|22316.5|22236.5|22315.36|22235.36|22322.1|22242.1|22315.36|22235.36|10
1732001000000|2024-11-19 07:23:20|22315.05|22235.05|22312.36|22232.36|22315.05|22235.05|22312.36|22232.36|10
1732001010000|2024-11-19 07:23:30|22312.01|22232.01|22311.65|22231.65|22312.99|22232.99|22311.65|22231.65|10
1732001020000|2024-11-19 07:23:40|22310.91|22230.91|22314.29|22234.29|22314.29|22234.29|22310.91|22230.91|10
1732001030000|2024-11-19 07:23:50|22314.2|22234.2|22309.54|22229.54|22314.2|22234.2|22309.54|22229.54|10
1732001040000|2024-11-19 07:24:00|22308.45|22228.45|22307.79|22227.79|22308.45|22228.45|22307.31|22227.31|9
1732001050000|2024-11-19 07:24:10|22307.9|22227.9|22312.81|22232.81|22312.81|22232.81|22307.52|22227.52|9
1732001060000|2024-11-19 07:24:20|22313.15|22233.15|22315.87|22235.87|22315.87|22235.87|22312.93|22232.93|10
1732001070000|2024-11-19 07:24:30|22315.07|22235.07|22320.6|22240.6|22320.6|22240.6|22314.07|22234.07|10
1732001080000|2024-11-19 07:24:40|22324.35|22244.35|22330.67|22250.67|22331.53|22251.53|22324.35|22244.35|10
1732001090000|2024-11-19 07:24:50|22330.32|22250.32|22330.65|22250.65|22331.11|22251.11|22330.24|22250.24|10
1732001100000|2024-11-19 07:25:00|22330.71|22250.71|22334.56|22254.56|22334.56|22254.56|22330.71|22250.71|10
1732001110000|2024-11-19 07:25:10|22334.08|22254.08|22334.56|22254.56|22337.09|22257.09|22334.08|22254.08|10
1732001120000|2024-11-19 07:25:20|22334.33|22254.33|22335.25|22255.25|22335.25|22255.25|22333.91|22253.91|10
1732001130000|2024-11-19 07:25:30|22340.6|22260.6|22341.76|22261.76|22342.16|22262.16|22340.6|22260.6|10
1732001140000|2024-11-19 07:25:40|22342.74|22262.74|22338.3|22258.3|22343.53|22263.53|22336.61|22256.61|10
1732001150000|2024-11-19 07:25:50|22338.47|22258.47|22337.15|22257.15|22339.03|22259.03|22337.15|22257.15|10
1732001160000|2024-11-19 07:26:00|22336.94|22256.94|22336.49|22256.49|22337.96|22257.96|22336.36|22256.36|10
1732001170000|2024-11-19 07:26:10|22336.12|22256.12|22334.84|22254.84|22336.36|22256.36|22334.84|22254.84|10
1732001180000|2024-11-19 07:26:20|22335|22255|22336.28|22256.28|22336.28|22256.28|22335|22255|10
1732001190000|2024-11-19 07:26:30|22336.4|22256.4|22334.94|22254.94|22336.54|22256.54|22334.51|22254.51|10
1732001200000|2024-11-19 07:26:40|22336.17|22256.17|22333.35|22253.35|22339.8|22259.8|22333.17|22253.17|9
1732001210000|2024-11-19 07:26:50|22332.29|22252.29|22330.86|22250.86|22332.73|22252.73|22329.92|22249.92|10
1732001220000|2024-11-19 07:27:00|22331.07|22251.07|22337.16|22257.16|22337.46|22257.46|22331.07|22251.07|10
1732001230000|2024-11-19 07:27:10|22337.12|22257.12|22339.64|22259.64|22339.64|22259.64|22337.12|22257.12|10
1732001240000|2024-11-19 07:27:20|22340.09|22260.09|22341.48|22261.48|22342.92|22262.92|22340.09|22260.09|10
1732001250000|2024-11-19 07:27:30|22341.58|22261.58|22343.02|22263.02|22343.39|22263.39|22341.32|22261.32|10
1732001260000|2024-11-19 07:27:40|22343.27|22263.27|22351.16|22271.16|22351.16|22271.16|22343.27|22263.27|10
1732001270000|2024-11-19 07:27:50|22351.14|22271.14|22350.66|22270.66|22351.2|22271.2|22349.49|22269.49|10
1732001280000|2024-11-19 07:28:00|22350.76|22270.76|22349.64|22269.64|22351.98|22271.98|22349.32|22269.32|10
1732001290000|2024-11-19 07:28:10|22349.66|22269.66|22350.19|22270.19|22351.67|22271.67|22349.66|22269.66|9
1732001300000|2024-11-19 07:28:20|22350.24|22270.24|22347.43|22267.43|22351.14|22271.14|22347.43|22267.43|10
1732001310000|2024-11-19 07:28:30|22347.47|22267.47|22348.17|22268.17|22348.26|22268.26|22347.27|22267.27|10
1732001320000|2024-11-19 07:28:40|22348.6|22268.6|22348.5|22268.5|22348.6|22268.6|22347.03|22267.03|8
1732001330000|2024-11-19 07:28:50|22349.07|22269.07|22350.12|22270.12|22350.69|22270.69|22349.07|22269.07|9
1732001340000|2024-11-19 07:29:00|22349.78|22269.78|22350.51|22270.51|22350.51|22270.51|22348.46|22268.46|10
1732001350000|2024-11-19 07:29:10|22349.95|22269.95|22349.56|22269.56|22350.25|22270.25|22349.22|22269.22|9
1732001360000|2024-11-19 07:29:20|22349.41|22269.41|22350.23|22270.23|22351.09|22271.09|22349.41|22269.41|10
1732001370000|2024-11-19 07:29:30|22350.4|22270.4|22350.44|22270.44|22351.41|22271.41|22350.4|22270.4|10
1732001380000|2024-11-19 07:29:40|22349.34|22269.34|22349.25|22269.25|22350.03|22270.03|22349.25|22269.25|10
1732001390000|2024-11-19 07:29:50|22348.32|22268.32|22347.25|22267.25|22348.32|22268.32|22347.2|22267.2|10
1732001400000|2024-11-19 07:30:00|22347.64|22267.64|22347.75|22267.75|22348.35|22268.35|22346.16|22266.16|10
1732001410000|2024-11-19 07:30:10|22348.87|22268.87|22349.69|22269.69|22350.86|22270.86|22348.87|22268.87|10
1732001420000|2024-11-19 07:30:20|22349.56|22269.56|22353.4|22273.4|22353.4|22273.4|22349.56|22269.56|10
1732001430000|2024-11-19 07:30:30|22353.52|22273.52|22350.74|22270.74|22354.12|22274.12|22349.94|22269.94|10
1732001440000|2024-11-19 07:30:40|22351.01|22271.01|22346.65|22266.65|22351.01|22271.01|22346.44|22266.44|10
1732001450000|2024-11-19 07:30:50|22346.47|22266.47|22347.19|22267.19|22347.19|22267.19|22345.35|22265.35|10
1732001460000|2024-11-19 07:31:00|22347.85|22267.85|22344.04|22264.04|22347.85|22267.85|22344.04|22264.04|10
1732001470000|2024-11-19 07:31:10|22343.95|22263.95|22340.21|22260.21|22344.27|22264.27|22339.5|22259.5|10
1732001480000|2024-11-19 07:31:20|22340.37|22260.37|22340.11|22260.11|22340.37|22260.37|22339.5|22259.5|10
1732001490000|2024-11-19 07:31:30|22340.08|22260.08|22339.69|22259.69|22340.39|22260.39|22339.48|22259.48|10
1732001500000|2024-11-19 07:31:40|22339.4|22259.4|22334.83|22254.83|22339.4|22259.4|22334.23|22254.23|10
1732001510000|2024-11-19 07:31:50|22334.49|22254.49|22334.1|22254.1|22334.7|22254.7|22333.8|22253.8|10
1732001520000|2024-11-19 07:32:00|22334.25|22254.25|22331.86|22251.86|22335.75|22255.75|22331.86|22251.86|9
1732001530000|2024-11-19 07:32:10|22332.02|22252.02|22332.68|22252.68|22332.84|22252.84|22332.02|22252.02|10
1732001540000|2024-11-19 07:32:20|22332.84|22252.84|22332.67|22252.67|22333.13|22253.13|22332.35|22252.35|10
1732001550000|2024-11-19 07:32:30|22332.52|22252.52|22329.99|22249.99|22332.52|22252.52|22329.98|22249.98|10
1732001560000|2024-11-19 07:32:40|22329.57|22249.57|22326.21|22246.21|22330.12|22250.12|22326.21|22246.21|10
1732001570000|2024-11-19 07:32:50|22323.84|22243.84|22322.57|22242.57|22325.25|22245.25|22322.15|22242.15|10
1732001580000|2024-11-19 07:33:00|22322.92|22242.92|22323.9|22243.9|22324.72|22244.72|22322.92|22242.92|10
1732001590000|2024-11-19 07:33:10|22323.64|22243.64|22324.35|22244.35|22324.85|22244.85|22323.64|22243.64|10
1732001600000|2024-11-19 07:33:20|22325.21|22245.21|22325.65|22245.65|22326.52|22246.52|22324.5|22244.5|10
1732001610000|2024-11-19 07:33:30|22325.44|22245.44|22325.83|22245.83|22325.83|22245.83|22324.19|22244.19|10
1732001620000|2024-11-19 07:33:40|22326.09|22246.09|22326.18|22246.18|22327.24|22247.24|22325.26|22245.26|9
1732001630000|2024-11-19 07:33:50|22325.88|22245.88|22327.81|22247.81|22327.81|22247.81|22324.08|22244.08|10
1732001640000|2024-11-19 07:34:00|22327.54|22247.54|22329.94|22249.94|22329.94|22249.94|22327.11|22247.11|10
1732001650000|2024-11-19 07:34:10|22329.36|22249.36|22329.64|22249.64|22330.11|22250.11|22328.89|22248.89|10
1732001660000|2024-11-19 07:34:20|22330.69|22250.69|22333.13|22253.13|22333.44|22253.44|22330.69|22250.69|10
1732001670000|2024-11-19 07:34:30|22333.66|22253.66|22336.67|22256.67|22336.67|22256.67|22333.66|22253.66|10
1732001680000|2024-11-19 07:34:40|22336.58|22256.58|22336.05|22256.05|22338.08|22258.08|22336.05|22256.05|10
1732001690000|2024-11-19 07:34:50|22335.71|22255.71|22337.95|22257.95|22337.95|22257.95|22335.22|22255.22|10
1732001700000|2024-11-19 07:35:00|22338.52|22258.52|22340.31|22260.31|22340.75|22260.75|22338.35|22258.35|10
1732001710000|2024-11-19 07:35:10|22340.29|22260.29|22340.05|22260.05|22340.54|22260.54|22338.65|22258.65|10
1732001720000|2024-11-19 07:35:20|22340.01|22260.01|22340.22|22260.22|22340.48|22260.48|22338.92|22258.92|10
1732001730000|2024-11-19 07:35:30|22339.95|22259.95|22340.73|22260.73|22341.1|22261.1|22339.85|22259.85|10
1732001740000|2024-11-19 07:35:40|22340.67|22260.67|22337.85|22257.85|22340.89|22260.89|22337.85|22257.85|10
1732001750000|2024-11-19 07:35:50|22336.83|22256.83|22338.83|22258.83|22338.83|22258.83|22335.65|22255.65|10
1732001760000|2024-11-19 07:36:00|22339.26|22259.26|22339.95|22259.95|22340.79|22260.79|22339.26|22259.26|9
1732001770000|2024-11-19 07:36:10|22340.29|22260.29|22336.85|22256.85|22340.45|22260.45|22336.85|22256.85|10
1732001780000|2024-11-19 07:36:20|22336.62|22256.62|22338.32|22258.32|22338.94|22258.94|22334.82|22254.82|10
1732001790000|2024-11-19 07:36:30|22338.5|22258.5|22340.58|22260.58|22340.58|22260.58|22338.46|22258.46|10
1732001800000|2024-11-19 07:36:40|22340.6|22260.6|22340.84|22260.84|22342.59|22262.59|22340.22|22260.22|10
1732001810000|2024-11-19 07:36:50|22340.97|22260.97|22341.35|22261.35|22341.49|22261.49|22340.35|22260.35|10
1732001820000|2024-11-19 07:37:00|22341.36|22261.36|22343.42|22263.42|22343.63|22263.63|22341.36|22261.36|10
1732001830000|2024-11-19 07:37:10|22342.92|22262.92|22343.05|22263.05|22343.62|22263.62|22342.42|22262.42|10
1732001840000|2024-11-19 07:37:20|22343.18|22263.18|22343.27|22263.27|22344.09|22264.09|22342.8|22262.8|10
1732001850000|2024-11-19 07:37:30|22343.51|22263.51|22349.76|22269.76|22349.76|22269.76|22343.51|22263.51|10
1732001860000|2024-11-19 07:37:40|22349.75|22269.75|22346.83|22266.83|22349.75|22269.75|22346.73|22266.73|10
1732001870000|2024-11-19 07:37:50|22346.94|22266.94|22341.78|22261.78|22346.94|22266.94|22341.35|22261.35|10
1732001880000|2024-11-19 07:38:00|22341.65|22261.65|22341.82|22261.82|22344.66|22264.66|22341.02|22261.02|10
1732001890000|2024-11-19 07:38:10|22340.61|22260.61|22342.16|22262.16|22342.38|22262.38|22340.61|22260.61|10
1732001900000|2024-11-19 07:38:20|22341.94|22261.94|22342.56|22262.56|22342.56|22262.56|22341.94|22261.94|10
1732001910000|2024-11-19 07:38:30|22342.51|22262.51|22341.88|22261.88|22342.51|22262.51|22341.73|22261.73|10
1732001920000|2024-11-19 07:38:40|22341.68|22261.68|22344.61|22264.61|22344.61|22264.61|22341.68|22261.68|10
1732001930000|2024-11-19 07:38:50|22343.89|22263.89|22343.23|22263.23|22344.56|22264.56|22341.9|22261.9|10
1732001940000|2024-11-19 07:39:00|22343.25|22263.25|22347.26|22267.26|22348.75|22268.75|22342.91|22262.91|10
1732001950000|2024-11-19 07:39:10|22346.59|22266.59|22343.79|22263.79|22346.59|22266.59|22343.12|22263.12|10
1732001960000|2024-11-19 07:39:20|22342.64|22262.64|22338.68|22258.68|22342.65|22262.65|22336.26|22256.26|10
1732001970000|2024-11-19 07:39:30|22339.3|22259.3|22336.01|22256.01|22340.19|22260.19|22336.01|22256.01|9
1732001980000|2024-11-19 07:39:40|22336.46|22256.46|22333.06|22253.06|22336.46|22256.46|22333.06|22253.06|9
1732001990000|2024-11-19 07:39:50|22332.7|22252.7|22332.99|22252.99|22333.56|22253.56|22331.67|22251.67|10
1732002000000|2024-11-19 07:40:00|22333.07|22253.07|22333.46|22253.46|22334.89|22254.89|22332.79|22252.79|10
1732002010000|2024-11-19 07:40:10|22333.47|22253.47|22336.64|22256.64|22336.64|22256.64|22333.47|22253.47|10
1732002020000|2024-11-19 07:40:20|22336.67|22256.67|22334.37|22254.37|22336.67|22256.67|22334.37|22254.37|10
1732002030000|2024-11-19 07:40:30|22334.57|22254.57|22333.48|22253.48|22335.34|22255.34|22333.32|22253.32|10
1732002040000|2024-11-19 07:40:40|22332.95|22252.95|22328.93|22248.93|22332.98|22252.98|22328.81|22248.81|10
1732002050000|2024-11-19 07:40:50|22329.79|22249.79|22332.01|22252.01|22332.04|22252.04|22328.43|22248.43|10
1732002060000|2024-11-19 07:41:00|22331.76|22251.76|22334.21|22254.21|22335.4|22255.4|22331.76|22251.76|10
1732002070000|2024-11-19 07:41:10|22334.56|22254.56|22333.12|22253.12|22335.82|22255.82|22333.12|22253.12|10
1732002080000|2024-11-19 07:41:20|22333.15|22253.15|22334.49|22254.49|22334.69|22254.69|22332.94|22252.94|10
1732002090000|2024-11-19 07:41:30|22334.47|22254.47|22335.85|22255.85|22336.21|22256.21|22334.47|22254.47|10
1732002100000|2024-11-19 07:41:40|22336.34|22256.34|22338.58|22258.58|22338.58|22258.58|22335.98|22255.98|9
1732002110000|2024-11-19 07:41:50|22338.55|22258.55|22337.75|22257.75|22338.55|22258.55|22337.42|22257.42|9
1732002120000|2024-11-19 07:42:00|22337.7|22257.7|22340.22|22260.22|22340.22|22260.22|22337.46|22257.46|10
1732002130000|2024-11-19 07:42:10|22340.74|22260.74|22340.26|22260.26|22340.74|22260.74|22338.22|22258.22|10
1732002140000|2024-11-19 07:42:20|22340.6|22260.6|22339.83|22259.83|22340.68|22260.68|22338.79|22258.79|10
1732002150000|2024-11-19 07:42:30|22339.95|22259.95|22342.24|22262.24|22342.24|22262.24|22339.41|22259.41|10
1732002160000|2024-11-19 07:42:40|22341.81|22261.81|22344.63|22264.63|22344.63|22264.63|22341.81|22261.81|9
1732002170000|2024-11-19 07:42:50|22344.8|22264.8|22345.96|22265.96|22345.96|22265.96|22343.83|22263.83|10
1732002180000|2024-11-19 07:43:00|22345.75|22265.75|22344.17|22264.17|22345.75|22265.75|22344.17|22264.17|10
1732002190000|2024-11-19 07:43:10|22344.2|22264.2|22342.78|22262.78|22344.2|22264.2|22342.47|22262.47|10
1732002200000|2024-11-19 07:43:20|22342.94|22262.94|22338.22|22258.22|22342.94|22262.94|22338.22|22258.22|10
1732002210000|2024-11-19 07:43:30|22337.54|22257.54|22334.56|22254.56|22337.54|22257.54|22334|22254|10
1732002220000|2024-11-19 07:43:40|22335.74|22255.74|22337.68|22257.68|22337.99|22257.99|22335.74|22255.74|10
1732002230000|2024-11-19 07:43:50|22337.36|22257.36|22338.81|22258.81|22338.82|22258.82|22337.36|22257.36|10
1732002240000|2024-11-19 07:44:00|22339.32|22259.32|22337.38|22257.38|22339.32|22259.32|22336.99|22256.99|10
1732002250000|2024-11-19 07:44:10|22338.27|22258.27|22338.95|22258.95|22339.73|22259.73|22337.98|22257.98|10
1732002260000|2024-11-19 07:44:20|22337.94|22257.94|22333.3|22253.3|22337.94|22257.94|22333.3|22253.3|10
1732002270000|2024-11-19 07:44:30|22333.32|22253.32|22332.59|22252.59|22333.71|22253.71|22332.5|22252.5|9
1732002280000|2024-11-19 07:44:40|22331.99|22251.99|22331.82|22251.82|22332.08|22252.08|22331.05|22251.05|10
1732002290000|2024-11-19 07:44:50|22332.43|22252.43|22332.14|22252.14|22332.96|22252.96|22331.99|22251.99|10
1732002300000|2024-11-19 07:45:00|22331.55|22251.55|22327.95|22247.95|22331.59|22251.59|22327.95|22247.95|10
1732002310000|2024-11-19 07:45:10|22327.82|22247.82|22328.64|22248.64|22328.76|22248.76|22327.76|22247.76|10
1732002320000|2024-11-19 07:45:20|22328.7|22248.7|22327.14|22247.14|22328.7|22248.7|22327.14|22247.14|10
1732002330000|2024-11-19 07:45:30|22326.64|22246.64|22327.73|22247.73|22327.73|22247.73|22326.48|22246.48|10
1732002340000|2024-11-19 07:45:40|22327.48|22247.48|22327.7|22247.7|22327.91|22247.91|22327.48|22247.48|10
1732002350000|2024-11-19 07:45:50|22327.06|22247.06|22325.55|22245.55|22327.22|22247.22|22325.55|22245.55|10
1732002360000|2024-11-19 07:46:00|22324.71|22244.71|22329.33|22249.33|22329.33|22249.33|22324.71|22244.71|10
1732002370000|2024-11-19 07:46:10|22329.94|22249.94|22331.54|22251.54|22331.54|22251.54|22329.94|22249.94|10
1732002380000|2024-11-19 07:46:20|22331.5|22251.5|22331.21|22251.21|22332.11|22252.11|22331.21|22251.21|10
1732002390000|2024-11-19 07:46:30|22331.02|22251.02|22330.3|22250.3|22331.16|22251.16|22330.3|22250.3|10
1732002400000|2024-11-19 07:46:40|22330.56|22250.56|22324.1|22244.1|22330.56|22250.56|22323.81|22243.81|9
1732002410000|2024-11-19 07:46:50|22324.08|22244.08|22321.01|22241.01|22324.08|22244.08|22321.01|22241.01|10
1732002420000|2024-11-19 07:47:00|22318.24|22238.24|22316.25|22236.25|22318.24|22238.24|22316.02|22236.02|10
1732002430000|2024-11-19 07:47:10|22316.15|22236.15|22311.84|22231.84|22316.15|22236.15|22311.28|22231.28|10
1732002440000|2024-11-19 07:47:20|22312.72|22232.72|22315.21|22235.21|22315.64|22235.64|22311.78|22231.78|10
1732002450000|2024-11-19 07:47:30|22315.56|22235.56|22317.71|22237.71|22318.1|22238.1|22315.56|22235.56|10
1732002460000|2024-11-19 07:47:40|22317.37|22237.37|22317.61|22237.61|22318.28|22238.28|22315.86|22235.86|10
1732002470000|2024-11-19 07:47:50|22318.76|22238.76|22320.01|22240.01|22320.01|22240.01|22318.29|22238.29|10
1732002480000|2024-11-19 07:48:00|22320.26|22240.26|22318.05|22238.05|22320.26|22240.26|22318.05|22238.05|10
1732002490000|2024-11-19 07:48:10|22318.66|22238.66|22320.47|22240.47|22320.47|22240.47|22318.62|22238.62|10
1732002500000|2024-11-19 07:48:20|22321.28|22241.28|22319.96|22239.96|22321.56|22241.56|22319.96|22239.96|10
1732002510000|2024-11-19 07:48:30|22319.6|22239.6|22320.39|22240.39|22320.39|22240.39|22318.92|22238.92|10
1732002520000|2024-11-19 07:48:40|22320.72|22240.72|22318.84|22238.84|22320.76|22240.76|22318.83|22238.83|10
1732002530000|2024-11-19 07:48:50|22318.79|22238.79|22321.73|22241.73|22321.73|22241.73|22318.73|22238.73|9
1732002540000|2024-11-19 07:49:00|22321.74|22241.74|22326.62|22246.62|22326.62|22246.62|22321.74|22241.74|10
1732002550000|2024-11-19 07:49:10|22327.06|22247.06|22326.89|22246.89|22327.66|22247.66|22326.74|22246.74|10
1732002560000|2024-11-19 07:49:20|22328.83|22248.83|22326.21|22246.21|22329.22|22249.22|22325.91|22245.91|10
1732002570000|2024-11-19 07:49:30|22326.25|22246.25|22326.42|22246.42|22326.66|22246.66|22325.42|22245.42|9
1732002580000|2024-11-19 07:49:40|22326.05|22246.05|22326.24|22246.24|22326.5|22246.5|22325.78|22245.78|9
1732002590000|2024-11-19 07:49:50|22325.97|22245.97|22323.8|22243.8|22325.98|22245.98|22323.8|22243.8|9
1732002600000|2024-11-19 07:50:00|22324.33|22244.33|22325.96|22245.96|22325.96|22245.96|22324.33|22244.33|10
1732002610000|2024-11-19 07:50:10|22325.51|22245.51|22327.06|22247.06|22327.42|22247.42|22325.51|22245.51|10
1732002620000|2024-11-19 07:50:20|22326.83|22246.83|22327.86|22247.86|22328|22248|22326.67|22246.67|9
1732002630000|2024-11-19 07:50:30|22328.42|22248.42|22329.11|22249.11|22329.11|22249.11|22328.25|22248.25|9
1732002640000|2024-11-19 07:50:40|22329.3|22249.3|22328.23|22248.23|22329.48|22249.48|22327.52|22247.52|10
1732002650000|2024-11-19 07:50:50|22328.74|22248.74|22335.04|22255.04|22335.1|22255.1|22328.32|22248.32|10
1732002660000|2024-11-19 07:51:00|22335.61|22255.61|22337.75|22257.75|22338.18|22258.18|22335.61|22255.61|10
1732002670000|2024-11-19 07:51:10|22337.57|22257.57|22337.36|22257.36|22337.64|22257.64|22337.25|22257.25|10
1732002680000|2024-11-19 07:51:20|22336.95|22256.95|22336.7|22256.7|22337.4|22257.4|22335.46|22255.46|10
1732002690000|2024-11-19 07:51:30|22336.49|22256.49|22332.47|22252.47|22336.49|22256.49|22332.24|22252.24|9
1732002700000|2024-11-19 07:51:40|22332.45|22252.45|22327.92|22247.92|22332.45|22252.45|22327.92|22247.92|10
1732002710000|2024-11-19 07:51:50|22328.24|22248.24|22327.71|22247.71|22328.54|22248.54|22327.68|22247.68|10
1732002720000|2024-11-19 07:52:00|22327.69|22247.69|22323.64|22243.64|22327.69|22247.69|22323.64|22243.64|10
1732002730000|2024-11-19 07:52:10|22323.68|22243.68|22318.97|22238.97|22323.68|22243.68|22318.91|22238.91|10
1732002740000|2024-11-19 07:52:20|22318.8|22238.8|22316.99|22236.99|22318.8|22238.8|22316.52|22236.52|10
1732002750000|2024-11-19 07:52:30|22316.71|22236.71|22318.03|22238.03|22318.2|22238.2|22316.71|22236.71|10
1732002760000|2024-11-19 07:52:40|22318.71|22238.71|22319.76|22239.76|22320.28|22240.28|22318.41|22238.41|10
1732002770000|2024-11-19 07:52:50|22319.9|22239.9|22318.8|22238.8|22320.06|22240.06|22318.8|22238.8|10
1732002780000|2024-11-19 07:53:00|22319.27|22239.27|22320.35|22240.35|22321.36|22241.36|22319.27|22239.27|10
1732002790000|2024-11-19 07:53:10|22319.74|22239.74|22318.55|22238.55|22319.74|22239.74|22317.74|22237.74|10
1732002800000|2024-11-19 07:53:20|22318.59|22238.59|22316.99|22236.99|22319.06|22239.06|22316.36|22236.36|10
1732002810000|2024-11-19 07:53:30|22316.91|22236.91|22314.61|22234.61|22316.91|22236.91|22314.61|22234.61|9
1732002820000|2024-11-19 07:53:40|22314.21|22234.21|22315.39|22235.39|22315.49|22235.49|22314.21|22234.21|9
1732002830000|2024-11-19 07:53:50|22315.1|22235.1|22312.47|22232.47|22315.1|22235.1|22312.47|22232.47|10
1732002840000|2024-11-19 07:54:00|22312.3|22232.3|22314.6|22234.6|22314.85|22234.85|22312.28|22232.28|9
1732002850000|2024-11-19 07:54:10|22314.23|22234.23|22313.59|22233.59|22314.81|22234.81|22313.59|22233.59|9
1732002860000|2024-11-19 07:54:20|22313.53|22233.53|22312.68|22232.68|22313.53|22233.53|22312.61|22232.61|10
1732002870000|2024-11-19 07:54:30|22312.37|22232.37|22313.63|22233.63|22313.84|22233.84|22312.37|22232.37|10
1732002880000|2024-11-19 07:54:40|22313.2|22233.2|22312.22|22232.22|22313.2|22233.2|22312.08|22232.08|10
1732002890000|2024-11-19 07:54:50|22311.64|22231.64|22311.59|22231.59|22312.08|22232.08|22309.22|22229.22|10
1732002900000|2024-11-19 07:55:00|22312.5|22232.5|22313.28|22233.28|22313.68|22233.68|22311.66|22231.66|10
1732002910000|2024-11-19 07:55:10|22312.62|22232.62|22315.63|22235.63|22315.63|22235.63|22312.62|22232.62|10
1732002920000|2024-11-19 07:55:20|22315.78|22235.78|22315.99|22235.99|22316.06|22236.06|22315.38|22235.38|9
1732002930000|2024-11-19 07:55:30|22315.27|22235.27|22314.96|22234.96|22316.06|22236.06|22314.81|22234.81|10
1732002940000|2024-11-19 07:55:40|22314.9|22234.9|22313.91|22233.91|22314.9|22234.9|22313.91|22233.91|9
1732002950000|2024-11-19 07:55:50|22313.18|22233.18|22311.34|22231.34|22313.33|22233.33|22311.06|22231.06|10
1732002960000|2024-11-19 07:56:00|22310.25|22230.25|22308.01|22228.01|22311.97|22231.97|22308.01|22228.01|10
1732002970000|2024-11-19 07:56:10|22307.62|22227.62|22304.76|22224.76|22307.62|22227.62|22304.41|22224.41|10
1732002980000|2024-11-19 07:56:20|22302.88|22222.88|22302.08|22222.08|22303.26|22223.26|22302.03|22222.03|9
1732002990000|2024-11-19 07:56:30|22301.62|22221.62|22299.41|22219.41|22301.62|22221.62|22299.41|22219.41|9
1732003000000|2024-11-19 07:56:40|22298.74|22218.74|22295.13|22215.13|22299.29|22219.29|22295.13|22215.13|10
1732003010000|2024-11-19 07:56:50|22294.46|22214.46|22289.97|22209.97|22294.46|22214.46|22288.51|22208.51|10
1732003020000|2024-11-19 07:57:00|22289.93|22209.93|22291.14|22211.14|22291.88|22211.88|22289.93|22209.93|10
1732003030000|2024-11-19 07:57:10|22290.57|22210.57|22289.47|22209.47|22291.22|22211.22|22289.46|22209.46|10
1732003040000|2024-11-19 07:57:20|22289.86|22209.86|22288.27|22208.27|22290.35|22210.35|22288.27|22208.27|10
1732003050000|2024-11-19 07:57:30|22288.26|22208.26|22287.63|22207.63|22288.26|22208.26|22285.77|22205.77|10
1732003060000|2024-11-19 07:57:40|22287.62|22207.62|22286.67|22206.67|22287.62|22207.62|22286.5|22206.5|10
1732003070000|2024-11-19 07:57:50|22286.85|22206.85|22286.64|22206.64|22286.94|22206.94|22286.64|22206.64|10
1732003080000|2024-11-19 07:58:00|22286.76|22206.76|22286.35|22206.35|22287.7|22207.7|22285.82|22205.82|10
1732003090000|2024-11-19 07:58:10|22286.16|22206.16|22284.7|22204.7|22286.16|22206.16|22284.35|22204.35|10
1732003100000|2024-11-19 07:58:20|22284.42|22204.42|22282.98|22202.98|22284.42|22204.42|22282.98|22202.98|10
1732003110000|2024-11-19 07:58:30|22282.96|22202.96|22283.29|22203.29|22283.29|22203.29|22282.48|22202.48|10
1732003120000|2024-11-19 07:58:40|22284.25|22204.25|22282.68|22202.68|22284.55|22204.55|22282.58|22202.58|10
1732003130000|2024-11-19 07:58:50|22282.87|22202.87|22283.59|22203.59|22283.59|22203.59|22282.85|22202.85|10
1732003140000|2024-11-19 07:59:00|22283.75|22203.75|22284.8|22204.8|22284.8|22204.8|22283.45|22203.45|10
1732003150000|2024-11-19 07:59:10|22284.91|22204.91|22285.24|22205.24|22286.03|22206.03|22284.61|22204.61|10
1732003160000|2024-11-19 07:59:20|22285.17|22205.17|22283.14|22203.14|22285.17|22205.17|22282.12|22202.12|10
1732003170000|2024-11-19 07:59:30|22283.75|22203.75|22279.71|22199.71|22283.89|22203.89|22279.71|22199.71|10
1732003180000|2024-11-19 07:59:40|22279.17|22199.17|22279.03|22199.03|22279.17|22199.17|22277.56|22197.56|10
1732003190000|2024-11-19 07:59:50|22278.97|22198.97|22279.39|22199.39|22279.39|22199.39|22278.47|22198.47|10
1732003200000|2024-11-19 08:00:00|22279.3|22199.3|22278.54|22198.54|22279.82|22199.82|22278.27|22198.27|10
1732003210000|2024-11-19 08:00:10|22277.08|22197.08|22275.52|22195.52|22277.41|22197.41|22275.52|22195.52|10
1732003220000|2024-11-19 08:00:20|22275.38|22195.38|22275.81|22195.81|22275.97|22195.97|22274.6|22194.6|10
1732003230000|2024-11-19 08:00:30|22276.12|22196.12|22275.61|22195.61|22276.12|22196.12|22275.17|22195.17|9
1732003240000|2024-11-19 08:00:40|22275.64|22195.64|22280.87|22200.87|22280.95|22200.95|22275.22|22195.22|10
1732003250000|2024-11-19 08:00:50|22281.94|22201.94|22283.68|22203.68|22284.7|22204.7|22281.94|22201.94|10
1732003260000|2024-11-19 08:01:00|22283.5|22203.5|22286.24|22206.24|22286.24|22206.24|22283.5|22203.5|10
1732003270000|2024-11-19 08:01:10|22286.97|22206.97|22287.35|22207.35|22287.35|22207.35|22285.65|22205.65|10
1732003280000|2024-11-19 08:01:20|22287.34|22207.34|22285.73|22205.73|22287.55|22207.55|22285.73|22205.73|9
1732003290000|2024-11-19 08:01:30|22285.91|22205.91|22287.45|22207.45|22287.45|22207.45|22285.91|22205.91|10
1732003300000|2024-11-19 08:01:40|22288.43|22208.43|22289.79|22209.79|22289.83|22209.83|22287.92|22207.92|9
1732003310000|2024-11-19 08:01:50|22289.92|22209.92|22289.93|22209.93|22291.35|22211.35|22289.92|22209.92|10
1732003320000|2024-11-19 08:02:00|22289.75|22209.75|22291.55|22211.55|22293.63|22213.63|22289.75|22209.75|10
1732003330000|2024-11-19 08:02:10|22292.31|22212.31|22294.75|22214.75|22296.94|22216.94|22292.31|22212.31|10
1732003340000|2024-11-19 08:02:20|22291.56|22211.56|22286.02|22206.02|22291.56|22211.56|22286.02|22206.02|10
1732003350000|2024-11-19 08:02:30|22285.65|22205.65|22285.88|22205.88|22285.88|22205.88|22285.24|22205.24|10
1732003360000|2024-11-19 08:02:40|22286.14|22206.14|22284.97|22204.97|22286.14|22206.14|22284.25|22204.25|10
1732003370000|2024-11-19 08:02:50|22285.66|22205.66|22286.46|22206.46|22286.46|22206.46|22285.17|22205.17|10
1732003380000|2024-11-19 08:03:00|22286.78|22206.78|22288.83|22208.83|22288.83|22208.83|22286.57|22206.57|10
1732003390000|2024-11-19 08:03:10|22289.05|22209.05|22289.05|22209.05|22289.42|22209.42|22288.65|22208.65|10
1732003400000|2024-11-19 08:03:20|22288.87|22208.87|22284.91|22204.91|22288.9|22208.9|22284.91|22204.91|10
1732003410000|2024-11-19 08:03:30|22284.41|22204.41|22283.46|22203.46|22284.59|22204.59|22283.18|22203.18|10
1732003420000|2024-11-19 08:03:40|22283.17|22203.17|22281.97|22201.97|22283.17|22203.17|22281.77|22201.77|10
1732003430000|2024-11-19 08:03:50|22282.26|22202.26|22280.05|22200.05|22283.08|22203.08|22280.05|22200.05|10
1732003440000|2024-11-19 08:04:00|22279.75|22199.75|22282.19|22202.19|22282.19|22202.19|22278.63|22198.63|10
1732003450000|2024-11-19 08:04:10|22283.1|22203.1|22285.21|22205.21|22286.03|22206.03|22283.1|22203.1|10
1732003460000|2024-11-19 08:04:20|22285.42|22205.42|22288.23|22208.23|22288.23|22208.23|22284.95|22204.95|10
1732003470000|2024-11-19 08:04:30|22289.24|22209.24|22291.6|22211.6|22291.67|22211.67|22289.24|22209.24|10
1732003480000|2024-11-19 08:04:40|22291.7|22211.7|22294.09|22214.09|22294.4|22214.4|22291.7|22211.7|10
1732003490000|2024-11-19 08:04:50|22294.29|22214.29|22293.71|22213.71|22295.12|22215.12|22293.71|22213.71|9
1732003500000|2024-11-19 08:05:00|22293.7|22213.7|22296.07|22216.07|22296.67|22216.67|22293.2|22213.2|10
1732003510000|2024-11-19 08:05:10|22296.15|22216.15|22295.73|22215.73|22296.79|22216.79|22295.73|22215.73|10
1732003520000|2024-11-19 08:05:20|22295.33|22215.33|22291.93|22211.93|22295.33|22215.33|22291.72|22211.72|10
1732003530000|2024-11-19 08:05:30|22292.38|22212.38|22288.03|22208.03|22292.38|22212.38|22288.03|22208.03|10
1732003540000|2024-11-19 08:05:40|22287.98|22207.98|22290.44|22210.44|22290.44|22210.44|22287.98|22207.98|10
1732003550000|2024-11-19 08:05:50|22290.07|22210.07|22288.61|22208.61|22290.07|22210.07|22288.61|22208.61|10
1732003560000|2024-11-19 08:06:00|22288.63|22208.63|22290.69|22210.69|22290.76|22210.76|22288.63|22208.63|9
1732003570000|2024-11-19 08:06:10|22290.63|22210.63|22289.83|22209.83|22291.08|22211.08|22289.75|22209.75|10
1732003580000|2024-11-19 08:06:20|22289.92|22209.92|22288.73|22208.73|22289.99|22209.99|22288.42|22208.42|8
1732003590000|2024-11-19 08:06:30|22288.7|22208.7|22290.07|22210.07|22290.29|22210.29|22287.53|22207.53|10
1732003600000|2024-11-19 08:06:40|22289.84|22209.84|22287.26|22207.26|22289.84|22209.84|22287.26|22207.26|9
1732003610000|2024-11-19 08:06:50|22286.92|22206.92|22288.8|22208.8|22289.11|22209.11|22286.22|22206.22|10
1732003620000|2024-11-19 08:07:00|22289.68|22209.68|22291.65|22211.65|22292.93|22212.93|22289.68|22209.68|10
1732003630000|2024-11-19 08:07:10|22291.03|22211.03|22291.13|22211.13|22292.69|22212.69|22291.03|22211.03|10
1732003640000|2024-11-19 08:07:20|22291.16|22211.16|22288.45|22208.45|22291.43|22211.43|22288.45|22208.45|10
1732003650000|2024-11-19 08:07:30|22288.13|22208.13|22288.85|22208.85|22288.85|22208.85|22288.13|22208.13|10
1732003660000|2024-11-19 08:07:40|22288.71|22208.71|22284.7|22204.7|22288.71|22208.71|22284.7|22204.7|10
1732003670000|2024-11-19 08:07:50|22284.65|22204.65|22283.3|22203.3|22284.65|22204.65|22283.27|22203.27|10
1732003680000|2024-11-19 08:08:00|22283.5|22203.5|22281.75|22201.75|22283.5|22203.5|22281.75|22201.75|9
1732003690000|2024-11-19 08:08:10|22281.11|22201.11|22280.29|22200.29|22281.11|22201.11|22280.02|22200.02|10
1732003700000|2024-11-19 08:08:20|22280.55|22200.55|22279.94|22199.94|22281.38|22201.38|22279.93|22199.93|10
1732003710000|2024-11-19 08:08:30|22279.81|22199.81|22282.82|22202.82|22283.04|22203.04|22279.21|22199.21|10
1732003720000|2024-11-19 08:08:40|22284.52|22204.52|22283.55|22203.55|22285.95|22205.95|22283.55|22203.55|10
1732003730000|2024-11-19 08:08:50|22284.24|22204.24|22284.64|22204.64|22284.94|22204.94|22283.88|22203.88|10
1732003740000|2024-11-19 08:09:00|22284.9|22204.9|22287.35|22207.35|22287.35|22207.35|22284.9|22204.9|10
1732003750000|2024-11-19 08:09:10|22287.33|22207.33|22283.89|22203.89|22287.81|22207.81|22283.89|22203.89|10
1732003760000|2024-11-19 08:09:20|22283.88|22203.88|22282.96|22202.96|22284|22204|22282.12|22202.12|10
1732003770000|2024-11-19 08:09:30|22282.79|22202.79|22276.37|22196.37|22282.79|22202.79|22276.25|22196.25|9
1732003780000|2024-11-19 08:09:40|22275.59|22195.59|22273.72|22193.72|22275.92|22195.92|22273.72|22193.72|10
1732003790000|2024-11-19 08:09:50|22274.01|22194.01|22272.66|22192.66|22274.17|22194.17|22272.66|22192.66|10
1732003800000|2024-11-19 08:10:00|22272.6|22192.6|22267.22|22187.22|22272.98|22192.98|22267.22|22187.22|10
1732003810000|2024-11-19 08:10:10|22266.11|22186.11|22265.52|22185.52|22266.11|22186.11|22263.71|22183.71|10
1732003820000|2024-11-19 08:10:20|22266|22186|22265.27|22185.27|22267.03|22187.03|22265.14|22185.14|10
1732003830000|2024-11-19 08:10:30|22265.03|22185.03|22263.64|22183.64|22265.67|22185.67|22263.64|22183.64|10
1732003840000|2024-11-19 08:10:40|22263.38|22183.38|22265.68|22185.68|22265.68|22185.68|22262.94|22182.94|10
1732003850000|2024-11-19 08:10:50|22265.94|22185.94|22266.44|22186.44|22266.44|22186.44|22264.95|22184.95|10
1732003860000|2024-11-19 08:11:00|22265.51|22185.51|22260.74|22180.74|22266.01|22186.01|22260.74|22180.74|9
1732003870000|2024-11-19 08:11:10|22258.03|22178.03|22261.33|22181.33|22261.33|22181.33|22258.03|22178.03|10
1732003880000|2024-11-19 08:11:20|22260.25|22180.25|22254.84|22174.84|22260.25|22180.25|22254.47|22174.47|10
1732003890000|2024-11-19 08:11:30|22254.83|22174.83|22254.42|22174.42|22255.75|22175.75|22254.11|22174.11|10
1732003900000|2024-11-19 08:11:40|22253.8|22173.8|22251.27|22171.27|22253.8|22173.8|22251.08|22171.08|9
1732003910000|2024-11-19 08:11:50|22249.66|22169.66|22244.97|22164.97|22249.66|22169.66|22244.59|22164.59|10
1732003920000|2024-11-19 08:12:00|22245.62|22165.62|22243.74|22163.74|22245.62|22165.62|22243.34|22163.34|10
1732003930000|2024-11-19 08:12:10|22243.66|22163.66|22244.94|22164.94|22245.09|22165.09|22243.42|22163.42|10
1732003940000|2024-11-19 08:12:20|22244.36|22164.36|22247.1|22167.1|22247.1|22167.1|22244.36|22164.36|10
1732003950000|2024-11-19 08:12:30|22247.76|22167.76|22248.88|22168.88|22250.15|22170.15|22247.56|22167.56|10
1732003960000|2024-11-19 08:12:40|22248.78|22168.78|22248.77|22168.77|22250.28|22170.28|22248.77|22168.77|10
1732003970000|2024-11-19 08:12:50|22248.91|22168.91|22256.1|22176.1|22256.1|22176.1|22248.91|22168.91|10
1732003980000|2024-11-19 08:13:00|22256.35|22176.35|22265.37|22185.37|22265.37|22185.37|22256.35|22176.35|10
1732003990000|2024-11-19 08:13:10|22265.36|22185.36|22266.53|22186.53|22266.58|22186.58|22263.2|22183.2|10
1732004000000|2024-11-19 08:13:20|22266.22|22186.22|22266.28|22186.28|22266.43|22186.43|22265.38|22185.38|10
1732004010000|2024-11-19 08:13:30|22265.93|22185.93|22264.21|22184.21|22265.94|22185.94|22264.21|22184.21|10
1732004020000|2024-11-19 08:13:40|22265.18|22185.18|22267.8|22187.8|22268.07|22188.07|22265.01|22185.01|10
1732004030000|2024-11-19 08:13:50|22267.5|22187.5|22269.95|22189.95|22270.5|22190.5|22266.95|22186.95|10
1732004040000|2024-11-19 08:14:00|22269.31|22189.31|22273.34|22193.34|22273.34|22193.34|22269.31|22189.31|9
1732004050000|2024-11-19 08:14:10|22274.01|22194.01|22270.05|22190.05|22274.08|22194.08|22270.05|22190.05|10
1732004060000|2024-11-19 08:14:20|22270.5|22190.5|22265.85|22185.85|22270.5|22190.5|22265.85|22185.85|10
1732004070000|2024-11-19 08:14:30|22266.55|22186.55|22265.91|22185.91|22266.82|22186.82|22265.91|22185.91|10
1732004080000|2024-11-19 08:14:40|22266.02|22186.02|22265.98|22185.98|22266.02|22186.02|22264.81|22184.81|10
1732004090000|2024-11-19 08:14:50|22264.6|22184.6|22263.12|22183.12|22264.69|22184.69|22263.12|22183.12|10
1732004100000|2024-11-19 08:15:00|22262.88|22182.88|22261.75|22181.75|22264.28|22184.28|22261.75|22181.75|10
1732004110000|2024-11-19 08:15:10|22259.77|22179.77|22252.3|22172.3|22259.87|22179.87|22252.3|22172.3|10
1732004120000|2024-11-19 08:15:20|22251.81|22171.81|22246.69|22166.69|22251.81|22171.81|22245.88|22165.88|10
1732004130000|2024-11-19 08:15:30|22246.76|22166.76|22242.82|22162.82|22247.42|22167.42|22242.82|22162.82|10
1732004140000|2024-11-19 08:15:40|22242.61|22162.61|22241.5|22161.5|22242.61|22162.61|22241.13|22161.13|10
1732004150000|2024-11-19 08:15:50|22241.3|22161.3|22240.04|22160.04|22241.3|22161.3|22238.01|22158.01|10
1732004160000|2024-11-19 08:16:00|22239.4|22159.4|22245.71|22165.71|22245.72|22165.72|22239.4|22159.4|10
1732004170000|2024-11-19 08:16:10|22244.77|22164.77|22247.26|22167.26|22247.38|22167.38|22244.77|22164.77|10
1732004180000|2024-11-19 08:16:20|22247.51|22167.51|22253.27|22173.27|22253.27|22173.27|22245.07|22165.07|10
1732004190000|2024-11-19 08:16:30|22252.31|22172.31|22249.01|22169.01|22252.31|22172.31|22248.28|22168.28|9
1732004200000|2024-11-19 08:16:40|22248.99|22168.99|22242.95|22162.95|22249.08|22169.08|22242.95|22162.95|10
1732004210000|2024-11-19 08:16:50|22242.53|22162.53|22233.31|22153.31|22243.21|22163.21|22233.31|22153.31|10
1732004220000|2024-11-19 08:17:00|22232.43|22152.43|22235.88|22155.88|22236.51|22156.51|22228.94|22148.94|10
1732004230000|2024-11-19 08:17:10|22236.28|22156.28|22235.1|22155.1|22237.86|22157.86|22235.1|22155.1|10
1732004240000|2024-11-19 08:17:20|22236.34|22156.34|22244.96|22164.96|22244.96|22164.96|22236.34|22156.34|10
1732004250000|2024-11-19 08:17:30|22244.88|22164.88|22245.82|22165.82|22245.82|22165.82|22244.6|22164.6|10
1732004260000|2024-11-19 08:17:40|22245.81|22165.81|22252.73|22172.73|22252.73|22172.73|22245.81|22165.81|10
1732004270000|2024-11-19 08:17:50|22254.25|22174.25|22256.51|22176.51|22256.73|22176.73|22254.25|22174.25|10
1732004280000|2024-11-19 08:18:00|22256.59|22176.59|22252.68|22172.68|22256.59|22176.59|22252.68|22172.68|10
1732004290000|2024-11-19 08:18:10|22252.17|22172.17|22249.58|22169.58|22252.17|22172.17|22249.35|22169.35|10
1732004300000|2024-11-19 08:18:20|22249.34|22169.34|22246.36|22166.36|22250.96|22170.96|22246.36|22166.36|10
1732004310000|2024-11-19 08:18:30|22246|22166|22246.09|22166.09|22246.77|22166.77|22243.4|22163.4|10
1732004320000|2024-11-19 08:18:40|22245.22|22165.22|22240.9|22160.9|22245.22|22165.22|22240.9|22160.9|10
1732004330000|2024-11-19 08:18:50|22240.12|22160.12|22236.2|22156.2|22240.12|22160.12|22235.86|22155.86|10
1732004340000|2024-11-19 08:19:00|22235.72|22155.72|22235.9|22155.9|22236.58|22156.58|22235.72|22155.72|10
1732004350000|2024-11-19 08:19:10|22235.84|22155.84|22234|22154|22235.84|22155.84|22234|22154|10
1732004360000|2024-11-19 08:19:20|22234.02|22154.02|22233.11|22153.11|22234.02|22154.02|22233.08|22153.08|10
1732004370000|2024-11-19 08:19:30|22233.35|22153.35|22230.89|22150.89|22233.35|22153.35|22230.89|22150.89|10
1732004380000|2024-11-19 08:19:40|22230.57|22150.57|22228.2|22148.2|22230.57|22150.57|22228.2|22148.2|10
1732004390000|2024-11-19 08:19:50|22228.44|22148.44|22225.14|22145.14|22228.66|22148.66|22224.99|22144.99|9
1732004400000|2024-11-19 08:20:00|22224.26|22144.26|22226.58|22146.58|22226.6|22146.6|22224.26|22144.26|10
1732004410000|2024-11-19 08:20:10|22228.02|22148.02|22228.16|22148.16|22229.26|22149.26|22227.19|22147.19|10
1732004420000|2024-11-19 08:20:20|22228.63|22148.63|22230.09|22150.09|22230.17|22150.17|22228.63|22148.63|10
1732004430000|2024-11-19 08:20:30|22230.1|22150.1|22230.44|22150.44|22231.07|22151.07|22230.04|22150.04|10
1732004440000|2024-11-19 08:20:40|22230.38|22150.38|22231.5|22151.5|22231.65|22151.65|22229.99|22149.99|10
1732004450000|2024-11-19 08:20:50|22230.75|22150.75|22233.97|22153.97|22233.97|22153.97|22230.52|22150.52|10
1732004460000|2024-11-19 08:21:00|22233.62|22153.62|22236.13|22156.13|22236.13|22156.13|22233.62|22153.62|10
1732004470000|2024-11-19 08:21:10|22236.29|22156.29|22241.84|22161.84|22241.84|22161.84|22235.56|22155.56|10
1732004480000|2024-11-19 08:21:20|22242.06|22162.06|22241.98|22161.98|22245.23|22165.23|22241.98|22161.98|10
1732004490000|2024-11-19 08:21:30|22242.3|22162.3|22245.23|22165.23|22245.23|22165.23|22241.74|22161.74|10
1732004500000|2024-11-19 08:21:40|22247.22|22167.22|22251|22171|22251|22171|22247.22|22167.22|10
1732004510000|2024-11-19 08:21:50|22251.53|22171.53|22248.03|22168.03|22252.75|22172.75|22247.78|22167.78|10
1732004520000|2024-11-19 08:22:00|22248.27|22168.27|22248.76|22168.76|22251.35|22171.35|22248.27|22168.27|10
1732004530000|2024-11-19 08:22:10|22249.87|22169.87|22246.13|22166.13|22249.87|22169.87|22246.09|22166.09|10
1732004540000|2024-11-19 08:22:20|22246.51|22166.51|22245.11|22165.11|22246.51|22166.51|22244.7|22164.7|10
1732004550000|2024-11-19 08:22:30|22245.19|22165.19|22244.48|22164.48|22245.19|22165.19|22244.19|22164.19|10
1732004560000|2024-11-19 08:22:40|22245.12|22165.12|22245.85|22165.85|22245.85|22165.85|22244.69|22164.69|10
1732004570000|2024-11-19 08:22:50|22245.59|22165.59|22249.87|22169.87|22249.87|22169.87|22245.53|22165.53|10
1732004580000|2024-11-19 08:23:00|22250.32|22170.32|22249.21|22169.21|22250.59|22170.59|22247.49|22167.49|10
1732004590000|2024-11-19 08:23:10|22249.24|22169.24|22252.81|22172.81|22252.81|22172.81|22248.69|22168.69|10
1732004600000|2024-11-19 08:23:20|22249.8|22169.8|22252.59|22172.59|22252.59|22172.59|22248.92|22168.92|10
1732004610000|2024-11-19 08:23:30|22253.14|22173.14|22252.8|22172.8|22253.59|22173.59|22252.8|22172.8|10
1732004620000|2024-11-19 08:23:40|22252.77|22172.77|22252.87|22172.87|22252.87|22172.87|22252.36|22172.36|10
1732004630000|2024-11-19 08:23:50|22253.86|22173.86|22253.72|22173.72|22254.37|22174.37|22253.72|22173.72|9
1732004640000|2024-11-19 08:24:00|22253.97|22173.97|22254.99|22174.99|22254.99|22174.99|22253.97|22173.97|10
1732004650000|2024-11-19 08:24:10|22255.15|22175.15|22255.65|22175.65|22255.87|22175.87|22255.15|22175.15|10
1732004660000|2024-11-19 08:24:20|22255.15|22175.15|22257.91|22177.91|22258.09|22178.09|22255.15|22175.15|10
1732004670000|2024-11-19 08:24:30|22257.9|22177.9|22256.29|22176.29|22257.96|22177.96|22256.29|22176.29|8
1732004680000|2024-11-19 08:24:40|22256.76|22176.76|22253.24|22173.24|22257.28|22177.28|22253.24|22173.24|10
1732004690000|2024-11-19 08:24:50|22253.88|22173.88|22252.87|22172.87|22253.88|22173.88|22252.71|22172.71|10
1732004700000|2024-11-19 08:25:00|22253.47|22173.47|22253.17|22173.17|22254.22|22174.22|22252.87|22172.87|10
1732004710000|2024-11-19 08:25:10|22254.05|22174.05|22255.13|22175.13|22255.13|22175.13|22253.5|22173.5|9
1732004720000|2024-11-19 08:25:20|22253.04|22173.04|22254.26|22174.26|22254.42|22174.42|22253.04|22173.04|10
1732004730000|2024-11-19 08:25:30|22254.09|22174.09|22255.04|22175.04|22256.08|22176.08|22254.09|22174.09|10
1732004740000|2024-11-19 08:25:40|22255.64|22175.64|22252.48|22172.48|22255.77|22175.77|22252.48|22172.48|8
1732004750000|2024-11-19 08:25:50|22252.88|22172.88|22254.45|22174.45|22254.45|22174.45|22252.83|22172.83|10
1732004760000|2024-11-19 08:26:00|22254.47|22174.47|22255.82|22175.82|22255.87|22175.87|22254.47|22174.47|10
1732004770000|2024-11-19 08:26:10|22255.76|22175.76|22256.31|22176.31|22256.92|22176.92|22255.29|22175.29|10
1732004780000|2024-11-19 08:26:20|22255.81|22175.81|22255.81|22175.81|22256.11|22176.11|22255.5|22175.5|9
1732004790000|2024-11-19 08:26:30|22255.56|22175.56|22256.1|22176.1|22256.77|22176.77|22254.77|22174.77|10
1732004800000|2024-11-19 08:26:40|22256.27|22176.27|22254.85|22174.85|22256.58|22176.58|22254.33|22174.33|10
1732004810000|2024-11-19 08:26:50|22254.86|22174.86|22251.86|22171.86|22255.17|22175.17|22251.86|22171.86|10
1732004820000|2024-11-19 08:27:00|22251.33|22171.33|22247.55|22167.55|22251.33|22171.33|22247.55|22167.55|10
1732004830000|2024-11-19 08:27:10|22247.15|22167.15|22240.23|22160.23|22247.15|22167.15|22239.28|22159.28|10
1732004840000|2024-11-19 08:27:20|22239.64|22159.64|22230.04|22150.04|22239.64|22159.64|22230.04|22150.04|9
1732004850000|2024-11-19 08:27:30|22229.16|22149.16|22226.24|22146.24|22229.59|22149.59|22226.24|22146.24|10
1732004860000|2024-11-19 08:27:40|22226.2|22146.2|22229.44|22149.44|22229.44|22149.44|22225.23|22145.23|10
1732004870000|2024-11-19 08:27:50|22228.82|22148.82|22227.42|22147.42|22228.95|22148.95|22227.2|22147.2|10
1732004880000|2024-11-19 08:28:00|22227.43|22147.43|22228.26|22148.26|22228.42|22148.42|22226|22146|10
1732004890000|2024-11-19 08:28:10|22229.42|22149.42|22234.55|22154.55|22234.55|22154.55|22229.42|22149.42|10
1732004900000|2024-11-19 08:28:20|22234.13|22154.13|22230.8|22150.8|22234.13|22154.13|22227.94|22147.94|10
1732004910000|2024-11-19 08:28:30|22230.39|22150.39|22229.95|22149.95|22230.39|22150.39|22229.37|22149.37|10
1732004920000|2024-11-19 08:28:40|22230.12|22150.12|22232.86|22152.86|22232.86|22152.86|22230.12|22150.12|10
1732004930000|2024-11-19 08:28:50|22232.98|22152.98|22229.39|22149.39|22233.06|22153.06|22229.39|22149.39|10
1732004940000|2024-11-19 08:29:00|22229.42|22149.42|22228.78|22148.78|22230.79|22150.79|22228.35|22148.35|10
1732004950000|2024-11-19 08:29:10|22228.89|22148.89|22228.17|22148.17|22230.38|22150.38|22228.17|22148.17|10
1732004960000|2024-11-19 08:29:20|22227.95|22147.95|22230.48|22150.48|22230.48|22150.48|22226.77|22146.77|10
1732004970000|2024-11-19 08:29:30|22230.38|22150.38|22229.56|22149.56|22230.38|22150.38|22227.14|22147.14|10
1732004980000|2024-11-19 08:29:40|22228.83|22148.83|22232.46|22152.46|22232.46|22152.46|22228.83|22148.83|10
1732004990000|2024-11-19 08:29:50|22232.44|22152.44|22231.92|22151.92|22232.64|22152.64|22231.72|22151.72|10
1732005000000|2024-11-19 08:30:00|22232.4|22152.4|22233.38|22153.38|22233.65|22153.65|22232.4|22152.4|10
1732005010000|2024-11-19 08:30:10|22233.93|22153.93|22236.58|22156.58|22236.58|22156.58|22233.93|22153.93|10
1732005020000|2024-11-19 08:30:20|22236.52|22156.52|22239.57|22159.57|22239.57|22159.57|22236.51|22156.51|10
1732005030000|2024-11-19 08:30:30|22239.75|22159.75|22246.18|22166.18|22246.18|22166.18|22239.75|22159.75|10
1732005040000|2024-11-19 08:30:40|22246.32|22166.32|22249.12|22169.12|22250.42|22170.42|22245.4|22165.4|10
1732005050000|2024-11-19 08:30:50|22249.51|22169.51|22247.88|22167.88|22250.32|22170.32|22247.88|22167.88|10
1732005060000|2024-11-19 08:31:00|22248|22168|22244.5|22164.5|22248|22168|22244.5|22164.5|10
1732005070000|2024-11-19 08:31:10|22245.22|22165.22|22245.87|22165.87|22247.09|22167.09|22245.14|22165.14|9
1732005080000|2024-11-19 08:31:20|22246.09|22166.09|22247.97|22167.97|22247.97|22167.97|22245.77|22165.77|10
1732005090000|2024-11-19 08:31:30|22247.58|22167.58|22252.1|22172.1|22252.1|22172.1|22247.58|22167.58|10
1732005100000|2024-11-19 08:31:40|22252.56|22172.56|22253.82|22173.82|22253.82|22173.82|22251.41|22171.41|10
1732005110000|2024-11-19 08:31:50|22254.04|22174.04|22254.99|22174.99|22255.07|22175.07|22254.04|22174.04|9
1732005120000|2024-11-19 08:32:00|22255.12|22175.12|22255.17|22175.17|22255.26|22175.26|22254.74|22174.74|10
1732005130000|2024-11-19 08:32:10|22255.66|22175.66|22254.1|22174.1|22255.66|22175.66|22253.79|22173.79|10
1732005140000|2024-11-19 08:32:20|22255.09|22175.09|22253.83|22173.83|22255.4|22175.4|22253.83|22173.83|10
1732005150000|2024-11-19 08:32:30|22253.58|22173.58|22254.33|22174.33|22254.33|22174.33|22253.49|22173.49|10
1732005160000|2024-11-19 08:32:40|22254.54|22174.54|22255.36|22175.36|22255.36|22175.36|22254.54|22174.54|10
1732005170000|2024-11-19 08:32:50|22256.62|22176.62|22255.49|22175.49|22256.62|22176.62|22255.2|22175.2|10
1732005180000|2024-11-19 08:33:00|22255.48|22175.48|22255.7|22175.7|22256.25|22176.25|22254.61|22174.61|9
1732005190000|2024-11-19 08:33:10|22256.2|22176.2|22259.51|22179.51|22259.51|22179.51|22256.2|22176.2|10
1732005200000|2024-11-19 08:33:20|22259.19|22179.19|22258.6|22178.6|22259.52|22179.52|22258.3|22178.3|10
1732005210000|2024-11-19 08:33:30|22258.94|22178.94|22258.33|22178.33|22259.6|22179.6|22258.33|22178.33|10
1732005220000|2024-11-19 08:33:40|22258.41|22178.41|22259.03|22179.03|22259.03|22179.03|22258.14|22178.14|10
1732005230000|2024-11-19 08:33:50|22258.91|22178.91|22261.25|22181.25|22261.27|22181.27|22258.91|22178.91|10
1732005240000|2024-11-19 08:34:00|22261.69|22181.69|22262.82|22182.82|22262.93|22182.93|22261.19|22181.19|10
1732005250000|2024-11-19 08:34:10|22262.57|22182.57|22264.16|22184.16|22264.73|22184.73|22262.57|22182.57|10
1732005260000|2024-11-19 08:34:20|22264.15|22184.15|22265.98|22185.98|22266.06|22186.06|22264.15|22184.15|10
1732005270000|2024-11-19 08:34:30|22266.02|22186.02|22265.17|22185.17|22266.27|22186.27|22264.61|22184.61|10
1732005280000|2024-11-19 08:34:40|22265.6|22185.6|22264.7|22184.7|22265.91|22185.91|22264.38|22184.38|10
1732005290000|2024-11-19 08:34:50|22264.47|22184.47|22265.52|22185.52|22265.52|22185.52|22264.47|22184.47|10
1732005300000|2024-11-19 08:35:00|22265.45|22185.45|22263.4|22183.4|22265.45|22185.45|22263.1|22183.1|10
1732005310000|2024-11-19 08:35:10|22263.76|22183.76|22262.27|22182.27|22263.76|22183.76|22260.78|22180.78|10
1732005320000|2024-11-19 08:35:20|22261.17|22181.17|22264.98|22184.98|22264.98|22184.98|22261.17|22181.17|10
1732005330000|2024-11-19 08:35:30|22264.99|22184.99|22264.72|22184.72|22264.99|22184.99|22264|22184|10
1732005340000|2024-11-19 08:35:40|22264.32|22184.32|22266.96|22186.96|22266.96|22186.96|22264.29|22184.29|9
1732005350000|2024-11-19 08:35:50|22266.99|22186.99|22266.71|22186.71|22268.05|22188.05|22265.74|22185.74|10
1732005360000|2024-11-19 08:36:00|22267.48|22187.48|22268.63|22188.63|22269.15|22189.15|22267.48|22187.48|9
1732005370000|2024-11-19 08:36:10|22269.83|22189.83|22271.11|22191.11|22271.18|22191.18|22268.93|22188.93|10
1732005380000|2024-11-19 08:36:20|22270.8|22190.8|22274.16|22194.16|22274.16|22194.16|22270.46|22190.46|9
1732005390000|2024-11-19 08:36:30|22274.51|22194.51|22274.18|22194.18|22274.51|22194.51|22273.94|22193.94|10
1732005400000|2024-11-19 08:36:40|22274.97|22194.97|22274.52|22194.52|22274.99|22194.99|22273.82|22193.82|10
1732005410000|2024-11-19 08:36:50|22275.33|22195.33|22273.79|22193.79|22275.33|22195.33|22273.65|22193.65|9
1732005420000|2024-11-19 08:37:00|22273.5|22193.5|22266.16|22186.16|22273.57|22193.57|22266.16|22186.16|10
1732005430000|2024-11-19 08:37:10|22265.56|22185.56|22266.18|22186.18|22266.93|22186.93|22264.71|22184.71|10
1732005440000|2024-11-19 08:37:20|22266.98|22186.98|22267.97|22187.97|22268.54|22188.54|22266.65|22186.65|9
1732005450000|2024-11-19 08:37:30|22268.15|22188.15|22266.64|22186.64|22268.15|22188.15|22266.55|22186.55|10
1732005460000|2024-11-19 08:37:40|22266.35|22186.35|22265.02|22185.02|22266.47|22186.47|22265.02|22185.02|10
1732005470000|2024-11-19 08:37:50|22264.8|22184.8|22260.85|22180.85|22264.8|22184.8|22260.45|22180.45|10
1732005480000|2024-11-19 08:38:00|22260.86|22180.86|22257.73|22177.73|22261.11|22181.11|22257.73|22177.73|10
1732005490000|2024-11-19 08:38:10|22256.27|22176.27|22254.91|22174.91|22256.27|22176.27|22254|22174|10
1732005500000|2024-11-19 08:38:20|22254.22|22174.22|22249.22|22169.22|22254.22|22174.22|22249.22|22169.22|10
1732005510000|2024-11-19 08:38:30|22246.54|22166.54|22246.51|22166.51|22247.73|22167.73|22246.22|22166.22|10
1732005520000|2024-11-19 08:38:40|22245.33|22165.33|22237.61|22157.61|22245.33|22165.33|22237.52|22157.52|10
1732005530000|2024-11-19 08:38:50|22237.47|22157.47|22240.12|22160.12|22240.3|22160.3|22237.47|22157.47|10
1732005540000|2024-11-19 08:39:00|22240.39|22160.39|22238.77|22158.77|22240.57|22160.57|22238.74|22158.74|10
1732005550000|2024-11-19 08:39:10|22239.14|22159.14|22235.32|22155.32|22239.14|22159.14|22234.68|22154.68|10
1732005560000|2024-11-19 08:39:20|22236.52|22156.52|22236.13|22156.13|22237.62|22157.62|22235.93|22155.93|10
1732005570000|2024-11-19 08:39:30|22236.24|22156.24|22233.17|22153.17|22236.24|22156.24|22233.17|22153.17|10
1732005580000|2024-11-19 08:39:40|22232.37|22152.37|22229.21|22149.21|22232.4|22152.4|22229.21|22149.21|10
1732005590000|2024-11-19 08:39:50|22229.18|22149.18|22219.32|22139.32|22229.18|22149.18|22219.32|22139.32|10
1732005600000|2024-11-19 08:40:00|22217.1|22137.1|22216.44|22136.44|22217.53|22137.53|22214.13|22134.13|10
1732005610000|2024-11-19 08:40:10|22215.49|22135.49|22208.55|22128.55|22215.49|22135.49|22208.55|22128.55|10
1732005620000|2024-11-19 08:40:20|22208.72|22128.72|22207.52|22127.52|22209.3|22129.3|22206.62|22126.62|10
1732005630000|2024-11-19 08:40:30|22208.51|22128.51|22211.69|22131.69|22211.69|22131.69|22208.51|22128.51|10
1732005640000|2024-11-19 08:40:40|22212.49|22132.49|22212.98|22132.98|22214.65|22134.65|22212.49|22132.49|10
1732005650000|2024-11-19 08:40:50|22213.92|22133.92|22213.3|22133.3|22214.45|22134.45|22212.86|22132.86|10
1732005660000|2024-11-19 08:41:00|22214.14|22134.14|22212.12|22132.12|22214.36|22134.36|22211.58|22131.58|9
1732005670000|2024-11-19 08:41:10|22212.51|22132.51|22216.59|22136.59|22217.27|22137.27|22212.51|22132.51|10
1732005680000|2024-11-19 08:41:20|22214.66|22134.66|22214.28|22134.28|22216.8|22136.8|22214.28|22134.28|10
1732005690000|2024-11-19 08:41:30|22214.46|22134.46|22214.79|22134.79|22215.16|22135.16|22213.8|22133.8|9
1732005700000|2024-11-19 08:41:40|22214.9|22134.9|22212.01|22132.01|22215.19|22135.19|22212.01|22132.01|10
1732005710000|2024-11-19 08:41:50|22211.25|22131.25|22207.17|22127.17|22211.25|22131.25|22207.17|22127.17|10
1732005720000|2024-11-19 08:42:00|22206.58|22126.58|22207.65|22127.65|22207.94|22127.94|22206.33|22126.33|10
1732005730000|2024-11-19 08:42:10|22206.38|22126.38|22209.01|22129.01|22209.1|22129.1|22206.38|22126.38|10
1732005740000|2024-11-19 08:42:20|22209.17|22129.17|22209.59|22129.59|22210.58|22130.58|22208.99|22128.99|9
1732005750000|2024-11-19 08:42:30|22209.74|22129.74|22210.56|22130.56|22210.78|22130.78|22209.6|22129.6|10
1732005760000|2024-11-19 08:42:40|22210.8|22130.8|22215.73|22135.73|22216.07|22136.07|22210.8|22130.8|10
1732005770000|2024-11-19 08:42:50|22215.46|22135.46|22207.61|22127.61|22215.74|22135.74|22206.77|22126.77|10
1732005780000|2024-11-19 08:43:00|22208.19|22128.19|22211.36|22131.36|22211.57|22131.57|22208.19|22128.19|10
1732005790000|2024-11-19 08:43:10|22210.25|22130.25|22208.78|22128.78|22212.16|22132.16|22208.78|22128.78|9
1732005800000|2024-11-19 08:43:20|22208.33|22128.33|22207.07|22127.07|22208.33|22128.33|22207.07|22127.07|10
1732005810000|2024-11-19 08:43:30|22206.94|22126.94|22212.7|22132.7|22212.7|22132.7|22206.74|22126.74|9
1732005820000|2024-11-19 08:43:40|22213.74|22133.74|22210.59|22130.59|22213.91|22133.91|22210.59|22130.59|9
1732005830000|2024-11-19 08:43:50|22210.54|22130.54|22203.94|22123.94|22210.54|22130.54|22203.94|22123.94|10
1732005840000|2024-11-19 08:44:00|22203.53|22123.53|22205.92|22125.92|22205.92|22125.92|22202.86|22122.86|10
1732005850000|2024-11-19 08:44:10|22206.07|22126.07|22206.62|22126.62|22207.56|22127.56|22206.07|22126.07|10
1732005860000|2024-11-19 08:44:20|22206.85|22126.85|22207.43|22127.43|22207.43|22127.43|22205.44|22125.44|10
1732005870000|2024-11-19 08:44:30|22208.24|22128.24|22214.46|22134.46|22214.46|22134.46|22208.24|22128.24|10
1732005880000|2024-11-19 08:44:40|22216.13|22136.13|22223.28|22143.28|22224.09|22144.09|22216.13|22136.13|10
1732005890000|2024-11-19 08:44:50|22222.76|22142.76|22224.54|22144.54|22224.6|22144.6|22221.92|22141.92|10
1732005900000|2024-11-19 08:45:00|22224.92|22144.92|22224.29|22144.29|22226.97|22146.97|22223.66|22143.66|9
1732005910000|2024-11-19 08:45:10|22224.72|22144.72|22226.78|22146.78|22226.78|22146.78|22224.72|22144.72|9
1732005920000|2024-11-19 08:45:20|22228.53|22148.53|22232.05|22152.05|22232.46|22152.46|22228.53|22148.53|10
1732005930000|2024-11-19 08:45:30|22232.95|22152.95|22229.26|22149.26|22233.58|22153.58|22229.26|22149.26|9
1732005940000|2024-11-19 08:45:40|22229.3|22149.3|22228.87|22148.87|22229.87|22149.87|22228.87|22148.87|10
1732005950000|2024-11-19 08:45:50|22228.36|22148.36|22230.25|22150.25|22232.07|22152.07|22228.36|22148.36|10
1732005960000|2024-11-19 08:46:00|22229.78|22149.78|22238.02|22158.02|22238.02|22158.02|22229.08|22149.08|10
1732005970000|2024-11-19 08:46:10|22239.19|22159.19|22236.61|22156.61|22242.11|22162.11|22236.61|22156.61|10
1732005980000|2024-11-19 08:46:20|22235.82|22155.82|22239.03|22159.03|22239.36|22159.36|22235.82|22155.82|10
1732005990000|2024-11-19 08:46:30|22239.56|22159.56|22241.36|22161.36|22241.5|22161.5|22239.53|22159.53|10
1732006000000|2024-11-19 08:46:40|22241.59|22161.59|22246.57|22166.57|22246.57|22166.57|22241.44|22161.44|10
1732006010000|2024-11-19 08:46:50|22247.95|22167.95|22249.98|22169.98|22250.33|22170.33|22247.95|22167.95|10
1732006020000|2024-11-19 08:47:00|22249.22|22169.22|22245.41|22165.41|22249.3|22169.3|22245.41|22165.41|10
1732006030000|2024-11-19 08:47:10|22246.86|22166.86|22246.08|22166.08|22247.16|22167.16|22244.22|22164.22|10
1732006040000|2024-11-19 08:47:20|22246.17|22166.17|22248.02|22168.02|22248.07|22168.07|22246.17|22166.17|10
1732006050000|2024-11-19 08:47:30|22248.05|22168.05|22249.54|22169.54|22249.54|22169.54|22247.25|22167.25|10
1732006060000|2024-11-19 08:47:40|22250.4|22170.4|22252.79|22172.79|22252.94|22172.94|22250.4|22170.4|9
1732006070000|2024-11-19 08:47:50|22252.5|22172.5|22251.82|22171.82|22254.28|22174.28|22251.82|22171.82|10
1732006080000|2024-11-19 08:48:00|22251.7|22171.7|22253.83|22173.83|22253.83|22173.83|22251.38|22171.38|10
1732006090000|2024-11-19 08:48:10|22256.06|22176.06|22252.17|22172.17|22257.78|22177.78|22252.17|22172.17|10
1732006100000|2024-11-19 08:48:20|22253.02|22173.02|22254.78|22174.78|22254.78|22174.78|22252|22172|10
1732006110000|2024-11-19 08:48:30|22254.58|22174.58|22246.71|22166.71|22254.58|22174.58|22246.71|22166.71|10
1732006120000|2024-11-19 08:48:40|22247.32|22167.32|22246.31|22166.31|22247.32|22167.32|22245.87|22165.87|10
1732006130000|2024-11-19 08:48:50|22246.18|22166.18|22245.92|22165.92|22249.16|22169.16|22245.25|22165.25|10
1732006140000|2024-11-19 08:49:00|22245.87|22165.87|22248.42|22168.42|22248.7|22168.7|22245.87|22165.87|10
1732006150000|2024-11-19 08:49:10|22249.35|22169.35|22255.27|22175.27|22255.27|22175.27|22249.35|22169.35|10
1732006160000|2024-11-19 08:49:20|22255.45|22175.45|22256.83|22176.83|22256.94|22176.94|22254.67|22174.67|9
1732006170000|2024-11-19 08:49:30|22257.15|22177.15|22257.17|22177.17|22257.91|22177.91|22256.91|22176.91|10
1732006180000|2024-11-19 08:49:40|22254.87|22174.87|22255.09|22175.09|22255.78|22175.78|22253.93|22173.93|10
1732006190000|2024-11-19 08:49:50|22255.29|22175.29|22258.85|22178.85|22258.85|22178.85|22255.29|22175.29|10
1732006200000|2024-11-19 08:50:00|22259.44|22179.44|22261.87|22181.87|22261.87|22181.87|22259|22179|10
1732006210000|2024-11-19 08:50:10|22262.93|22182.93|22263.67|22183.67|22264.37|22184.37|22262.81|22182.81|10
1732006220000|2024-11-19 08:50:20|22263.26|22183.26|22268.02|22188.02|22268.02|22188.02|22263.26|22183.26|10
1732006230000|2024-11-19 08:50:30|22267.81|22187.81|22267.18|22187.18|22268.43|22188.43|22267.18|22187.18|10
1732006240000|2024-11-19 08:50:40|22267|22187|22267.99|22187.99|22268.34|22188.34|22267|22187|9
1732006250000|2024-11-19 08:50:50|22268.44|22188.44|22266.62|22186.62|22268.44|22188.44|22266.35|22186.35|10
1732006260000|2024-11-19 08:51:00|22268.09|22188.09|22268.72|22188.72|22269.43|22189.43|22267.69|22187.69|10
1732006270000|2024-11-19 08:51:10|22268.05|22188.05|22265.14|22185.14|22269.84|22189.84|22265.11|22185.11|10
1732006280000|2024-11-19 08:51:20|22264.99|22184.99|22261.53|22181.53|22264.99|22184.99|22260.17|22180.17|10
1732006290000|2024-11-19 08:51:30|22262.19|22182.19|22262.69|22182.69|22262.75|22182.75|22262.19|22182.19|8
1732006300000|2024-11-19 08:51:40|22261.91|22181.91|22262.7|22182.7|22262.7|22182.7|22261.45|22181.45|10
1732006310000|2024-11-19 08:51:50|22262.85|22182.85|22264.05|22184.05|22264.81|22184.81|22262.85|22182.85|10
1732006320000|2024-11-19 08:52:00|22263.82|22183.82|22264.98|22184.98|22264.98|22184.98|22262.92|22182.92|10
1732006330000|2024-11-19 08:52:10|22264.83|22184.83|22266.27|22186.27|22266.27|22186.27|22264.83|22184.83|10
1732006340000|2024-11-19 08:52:20|22265.56|22185.56|22266.12|22186.12|22266.95|22186.95|22264.96|22184.96|10
1732006350000|2024-11-19 08:52:30|22266.05|22186.05|22268.93|22188.93|22268.93|22188.93|22266.05|22186.05|10
1732006360000|2024-11-19 08:52:40|22269.49|22189.49|22270.39|22190.39|22270.39|22190.39|22268.92|22188.92|10
1732006370000|2024-11-19 08:52:50|22270.44|22190.44|22270.75|22190.75|22271.33|22191.33|22270.44|22190.44|9
1732006380000|2024-11-19 08:53:00|22270.14|22190.14|22272.05|22192.05|22272.05|22192.05|22270.14|22190.14|10
1732006390000|2024-11-19 08:53:10|22272.41|22192.41|22273|22193|22273.22|22193.22|22272.41|22192.41|10
1732006400000|2024-11-19 08:53:20|22273.19|22193.19|22273.1|22193.1|22273.91|22193.91|22272.92|22192.92|9
1732006410000|2024-11-19 08:53:30|22272.84|22192.84|22272.99|22192.99|22272.99|22192.99|22272.81|22192.81|9
1732006420000|2024-11-19 08:53:40|22272.79|22192.79|22274.03|22194.03|22274.2|22194.2|22272.34|22192.34|9
1732006430000|2024-11-19 08:53:50|22274.08|22194.08|22274.15|22194.15|22274.26|22194.26|22273.89|22193.89|10
1732006440000|2024-11-19 08:54:00|22274.69|22194.69|22273.21|22193.21|22274.69|22194.69|22273.21|22193.21|10
1732006450000|2024-11-19 08:54:10|22273.02|22193.02|22273.34|22193.34|22273.34|22193.34|22271.7|22191.7|10
1732006460000|2024-11-19 08:54:20|22273.76|22193.76|22272.82|22192.82|22273.76|22193.76|22272.8|22192.8|10
1732006470000|2024-11-19 08:54:30|22272.89|22192.89|22272.73|22192.73|22273.2|22193.2|22272.68|22192.68|10
1732006480000|2024-11-19 08:54:40|22272.74|22192.74|22269.63|22189.63|22273.21|22193.21|22269.63|22189.63|9
1732006490000|2024-11-19 08:54:50|22269.64|22189.64|22271.05|22191.05|22271.05|22191.05|22269.59|22189.59|10
1732006500000|2024-11-19 08:55:00|22271.1|22191.1|22271.83|22191.83|22272.14|22192.14|22271.1|22191.1|9
1732006510000|2024-11-19 08:55:10|22271.89|22191.89|22271.27|22191.27|22272.28|22192.28|22271.27|22191.27|10
1732006520000|2024-11-19 08:55:20|22270.95|22190.95|22270.48|22190.48|22270.96|22190.96|22270.48|22190.48|9
1732006530000|2024-11-19 08:55:30|22270.49|22190.49|22267.4|22187.4|22270.53|22190.53|22267.4|22187.4|10
1732006540000|2024-11-19 08:55:40|22267.2|22187.2|22269.63|22189.63|22269.63|22189.63|22267.19|22187.19|10
1732006550000|2024-11-19 08:55:50|22270.11|22190.11|22273.47|22193.47|22273.47|22193.47|22270.11|22190.11|10
1732006560000|2024-11-19 08:56:00|22273.64|22193.64|22270.91|22190.91|22273.64|22193.64|22270.91|22190.91|10
1732006570000|2024-11-19 08:56:10|22270.84|22190.84|22270.18|22190.18|22270.93|22190.93|22269.52|22189.52|10
1732006580000|2024-11-19 08:56:20|22270.61|22190.61|22271.42|22191.42|22272.77|22192.77|22270.61|22190.61|10
1732006590000|2024-11-19 08:56:30|22271.46|22191.46|22272.52|22192.52|22272.71|22192.71|22271.46|22191.46|9
1732006600000|2024-11-19 08:56:40|22272.62|22192.62|22271.9|22191.9|22272.62|22192.62|22271.9|22191.9|10
1732006610000|2024-11-19 08:56:50|22271.52|22191.52|22267.7|22187.7|22271.52|22191.52|22267.7|22187.7|10
1732006620000|2024-11-19 08:57:00|22267.49|22187.49|22267.75|22187.75|22268.13|22188.13|22267.21|22187.21|10
1732006630000|2024-11-19 08:57:10|22267.95|22187.95|22267.56|22187.56|22267.95|22187.95|22266.93|22186.93|10
1732006640000|2024-11-19 08:57:20|22267.32|22187.32|22266.35|22186.35|22267.61|22187.61|22266.35|22186.35|10
1732006650000|2024-11-19 08:57:30|22265.54|22185.54|22267.45|22187.45|22267.45|22187.45|22264.95|22184.95|10
1732006660000|2024-11-19 08:57:40|22268.77|22188.77|22271.39|22191.39|22271.39|22191.39|22268.77|22188.77|9
1732006670000|2024-11-19 08:57:50|22271.14|22191.14|22272.89|22192.89|22272.89|22192.89|22271.12|22191.12|9
1732006680000|2024-11-19 08:58:00|22272.86|22192.86|22275.78|22195.78|22276.14|22196.14|22272.86|22192.86|10
1732006690000|2024-11-19 08:58:10|22277.34|22197.34|22275.43|22195.43|22277.34|22197.34|22275.33|22195.33|9
1732006700000|2024-11-19 08:58:20|22275.24|22195.24|22279.34|22199.34|22279.34|22199.34|22275.24|22195.24|10
1732006710000|2024-11-19 08:58:30|22279.92|22199.92|22280.17|22200.17|22280.17|22200.17|22278.98|22198.98|10
1732006720000|2024-11-19 08:58:40|22280.12|22200.12|22278.91|22198.91|22280.12|22200.12|22278.84|22198.84|9
1732006730000|2024-11-19 08:58:50|22278.94|22198.94|22276.56|22196.56|22278.98|22198.98|22276.56|22196.56|10
1732006740000|2024-11-19 08:59:00|22276.37|22196.37|22276.55|22196.55|22276.86|22196.86|22276.19|22196.19|10
1732006750000|2024-11-19 08:59:10|22276.59|22196.59|22279.51|22199.51|22279.58|22199.58|22276.59|22196.59|10
1732006760000|2024-11-19 08:59:20|22279.13|22199.13|22277.96|22197.96|22279.13|22199.13|22277.96|22197.96|10
1732006770000|2024-11-19 08:59:30|22277.61|22197.61|22277.48|22197.48|22278.13|22198.13|22277.48|22197.48|10
1732006780000|2024-11-19 08:59:40|22277.44|22197.44|22277.58|22197.58|22278.56|22198.56|22276.85|22196.85|10
1732006790000|2024-11-19 08:59:50|22277.84|22197.84|22276.71|22196.71|22277.84|22197.84|22276.71|22196.71|10
1732006800000|2024-11-19 09:00:00|22276.86|22196.86|22277.49|22197.49|22277.49|22197.49|22276.41|22196.41|10
1732006810000|2024-11-19 09:00:10|22277.27|22197.27|22277.75|22197.75|22278.43|22198.43|22277.27|22197.27|10
1732006820000|2024-11-19 09:00:20|22278.2|22198.2|22271.94|22191.94|22279.16|22199.16|22271.94|22191.94|10
1732006830000|2024-11-19 09:00:30|22272.71|22192.71|22273.15|22193.15|22273.18|22193.18|22272.59|22192.59|10
1732006840000|2024-11-19 09:00:40|22272.98|22192.98|22272.42|22192.42|22274.08|22194.08|22272.19|22192.19|10
1732006850000|2024-11-19 09:00:50|22274.47|22194.47|22275.7|22195.7|22275.7|22195.7|22273.76|22193.76|10
1732006860000|2024-11-19 09:01:00|22275.5|22195.5|22279.59|22199.59|22279.59|22199.59|22275.5|22195.5|10
1732006870000|2024-11-19 09:01:10|22280.11|22200.11|22281.87|22201.87|22281.87|22201.87|22280.11|22200.11|9
1732006880000|2024-11-19 09:01:20|22281.62|22201.62|22279.59|22199.59|22281.62|22201.62|22279.57|22199.57|10
1732006890000|2024-11-19 09:01:30|22279.74|22199.74|22279.57|22199.57|22280.04|22200.04|22279.45|22199.45|10
1732006900000|2024-11-19 09:01:40|22279.73|22199.73|22281.16|22201.16|22281.74|22201.74|22279.73|22199.73|10
1732006910000|2024-11-19 09:01:50|22281.49|22201.49|22282.47|22202.47|22282.59|22202.59|22281.49|22201.49|10
1732006920000|2024-11-19 09:02:00|22282.55|22202.55|22284.08|22204.08|22284.66|22204.66|22282.55|22202.55|10
1732006930000|2024-11-19 09:02:10|22283.96|22203.96|22282.02|22202.02|22284.45|22204.45|22281.57|22201.57|10
1732006940000|2024-11-19 09:02:20|22282.03|22202.03|22280.5|22200.5|22282.09|22202.09|22280.5|22200.5|10
1732006950000|2024-11-19 09:02:30|22281.04|22201.04|22280.34|22200.34|22281.73|22201.73|22280.34|22200.34|10
1732006960000|2024-11-19 09:02:40|22280.29|22200.29|22280.18|22200.18|22280.9|22200.9|22278.96|22198.96|10
1732006970000|2024-11-19 09:02:50|22280.83|22200.83|22285.91|22205.91|22285.94|22205.94|22280.83|22200.83|10
1732006980000|2024-11-19 09:03:00|22286.96|22206.96|22292.29|22212.29|22292.29|22212.29|22286.71|22206.71|10
1732006990000|2024-11-19 09:03:10|22294.2|22214.2|22304.41|22224.41|22304.41|22224.41|22294.2|22214.2|10
1732007000000|2024-11-19 09:03:20|22304.87|22224.87|22304.83|22224.83|22306.36|22226.36|22304.3|22224.3|10
1732007010000|2024-11-19 09:03:30|22305.44|22225.44|22301.75|22221.75|22305.44|22225.44|22301.46|22221.46|10
1732007020000|2024-11-19 09:03:40|22301.77|22221.77|22299.34|22219.34|22301.77|22221.77|22299.34|22219.34|10
1732007030000|2024-11-19 09:03:50|22300.11|22220.11|22301.69|22221.69|22301.98|22221.98|22300.06|22220.06|10
1732007040000|2024-11-19 09:04:00|22301.79|22221.79|22307.22|22227.22|22307.41|22227.41|22301.79|22221.79|10
1732007050000|2024-11-19 09:04:10|22308.38|22228.38|22308.62|22228.62|22308.62|22228.62|22307.1|22227.1|10
1732007060000|2024-11-19 09:04:20|22308.53|22228.53|22308.78|22228.78|22309.25|22229.25|22307.86|22227.86|9
1732007070000|2024-11-19 09:04:30|22308.48|22228.48|22311.83|22231.83|22311.83|22231.83|22308.48|22228.48|10
1732007080000|2024-11-19 09:04:40|22312.29|22232.29|22312.81|22232.81|22312.81|22232.81|22311.25|22231.25|10
1732007090000|2024-11-19 09:04:50|22312.18|22232.18|22314.5|22234.5|22314.5|22234.5|22312.18|22232.18|10
1732007100000|2024-11-19 09:05:00|22314.25|22234.25|22314.48|22234.48|22314.84|22234.84|22313.84|22233.84|10
1732007110000|2024-11-19 09:05:10|22315.63|22235.63|22320.33|22240.33|22320.8|22240.8|22315.63|22235.63|10
1732007120000|2024-11-19 09:05:20|22319.08|22239.08|22325.32|22245.32|22328.45|22248.45|22317.81|22237.81|10
1732007130000|2024-11-19 09:05:30|22324.18|22244.18|22323.4|22243.4|22324.18|22244.18|22320.83|22240.83|10
1732007140000|2024-11-19 09:05:40|22323.76|22243.76|22320.88|22240.88|22324.09|22244.09|22320.8|22240.8|10
1732007150000|2024-11-19 09:05:50|22320.3|22240.3|22322.04|22242.04|22322.04|22242.04|22319.45|22239.45|10
1732007160000|2024-11-19 09:06:00|22321.17|22241.17|22317.41|22237.41|22321.47|22241.47|22317.41|22237.41|10
1732007170000|2024-11-19 09:06:10|22317.45|22237.45|22317.33|22237.33|22317.66|22237.66|22314.45|22234.45|10
1732007180000|2024-11-19 09:06:20|22318.03|22238.03|22316.48|22236.48|22319.35|22239.35|22316.48|22236.48|10
1732007190000|2024-11-19 09:06:30|22316.24|22236.24|22315.54|22235.54|22316.24|22236.24|22315.42|22235.42|10
1732007200000|2024-11-19 09:06:40|22315.43|22235.43|22313.9|22233.9|22315.43|22235.43|22313.9|22233.9|10
1732007210000|2024-11-19 09:06:50|22314.27|22234.27|22315.13|22235.13|22315.88|22235.88|22314.26|22234.26|10
1732007220000|2024-11-19 09:07:00|22314.9|22234.9|22318.37|22238.37|22318.37|22238.37|22314.51|22234.51|10
1732007230000|2024-11-19 09:07:10|22318.56|22238.56|22318.48|22238.48|22319.5|22239.5|22317.6|22237.6|10
1732007240000|2024-11-19 09:07:20|22318.33|22238.33|22319.88|22239.88|22319.88|22239.88|22318.14|22238.14|9
1732007250000|2024-11-19 09:07:30|22320.22|22240.22|22318.04|22238.04|22320.22|22240.22|22316.85|22236.85|10
1732007260000|2024-11-19 09:07:40|22317.74|22237.74|22318.13|22238.13|22318.13|22238.13|22317.47|22237.47|10
1732007270000|2024-11-19 09:07:50|22318.09|22238.09|22314.5|22234.5|22318.09|22238.09|22314.32|22234.32|10
1732007280000|2024-11-19 09:08:00|22314.57|22234.57|22315.9|22235.9|22316.12|22236.12|22314.57|22234.57|10
1732007290000|2024-11-19 09:08:10|22315.81|22235.81|22316.11|22236.11|22317.07|22237.07|22315.81|22235.81|9
1732007300000|2024-11-19 09:08:20|22315.9|22235.9|22316.34|22236.34|22316.41|22236.41|22315.51|22235.51|10
1732007310000|2024-11-19 09:08:30|22316.3|22236.3|22316.51|22236.51|22316.58|22236.58|22315.92|22235.92|9
1732007320000|2024-11-19 09:08:40|22316.58|22236.58|22315.84|22235.84|22316.78|22236.78|22315.3|22235.3|10
1732007330000|2024-11-19 09:08:50|22315.1|22235.1|22317.81|22237.81|22318.05|22238.05|22314.93|22234.93|9
1732007340000|2024-11-19 09:09:00|22317.56|22237.56|22320.9|22240.9|22320.9|22240.9|22316.82|22236.82|10
1732007350000|2024-11-19 09:09:10|22319.96|22239.96|22318.57|22238.57|22320.17|22240.17|22318.57|22238.57|10
1732007360000|2024-11-19 09:09:20|22318.74|22238.74|22318.82|22238.82|22318.82|22238.82|22317.77|22237.77|10
1732007370000|2024-11-19 09:09:30|22318.42|22238.42|22316.31|22236.31|22318.42|22238.42|22316.31|22236.31|10
1732007380000|2024-11-19 09:09:40|22316.24|22236.24|22317.83|22237.83|22317.84|22237.84|22316.24|22236.24|10
1732007390000|2024-11-19 09:09:50|22317.89|22237.89|22319.08|22239.08|22319.12|22239.12|22317.89|22237.89|9
1732007400000|2024-11-19 09:10:00|22318.78|22238.78|22319.1|22239.1|22319.1|22239.1|22317.98|22237.98|10
1732007410000|2024-11-19 09:10:10|22319.07|22239.07|22316.54|22236.54|22319.07|22239.07|22316.54|22236.54|10
1732007420000|2024-11-19 09:10:20|22316.57|22236.57|22318.45|22238.45|22318.45|22238.45|22315.51|22235.51|10
1732007430000|2024-11-19 09:10:30|22318.8|22238.8|22318.92|22238.92|22319.35|22239.35|22318.33|22238.33|9
1732007440000|2024-11-19 09:10:40|22319.35|22239.35|22313.06|22233.06|22319.57|22239.57|22313.06|22233.06|10
1732007450000|2024-11-19 09:10:50|22313|22233|22313.23|22233.23|22313.52|22233.52|22313|22233|10
1732007460000|2024-11-19 09:11:00|22313.17|22233.17|22320.55|22240.55|22320.55|22240.55|22312.85|22232.85|10
1732007470000|2024-11-19 09:11:10|22321.23|22241.23|22322.69|22242.69|22323.54|22243.54|22321.23|22241.23|10
1732007480000|2024-11-19 09:11:20|22323.94|22243.94|22323.07|22243.07|22325.33|22245.33|22323.07|22243.07|10
1732007490000|2024-11-19 09:11:30|22323.12|22243.12|22323.03|22243.03|22323.47|22243.47|22323.03|22243.03|9
1732007500000|2024-11-19 09:11:40|22323.22|22243.22|22322.69|22242.69|22323.22|22243.22|22322.54|22242.54|10
1732007510000|2024-11-19 09:11:50|22324.18|22244.18|22326.63|22246.63|22326.63|22246.63|22324.18|22244.18|10
1732007520000|2024-11-19 09:12:00|22326.66|22246.66|22325.14|22245.14|22326.76|22246.76|22325.14|22245.14|10
1732007530000|2024-11-19 09:12:10|22324.66|22244.66|22324.39|22244.39|22325.56|22245.56|22324.19|22244.19|10
1732007540000|2024-11-19 09:12:20|22324.68|22244.68|22325.88|22245.88|22325.88|22245.88|22323.96|22243.96|10
1732007550000|2024-11-19 09:12:30|22325.33|22245.33|22326.67|22246.67|22326.67|22246.67|22324.02|22244.02|10
1732007560000|2024-11-19 09:12:40|22327.85|22247.85|22327.64|22247.64|22328.64|22248.64|22327.62|22247.62|9
1732007570000|2024-11-19 09:12:50|22328.11|22248.11|22327.78|22247.78|22329.52|22249.52|22327.78|22247.78|10
1732007580000|2024-11-19 09:13:00|22328.15|22248.15|22326.27|22246.27|22328.56|22248.56|22326.27|22246.27|10
1732007590000|2024-11-19 09:13:10|22326.68|22246.68|22323.82|22243.82|22326.68|22246.68|22323.82|22243.82|9
1732007600000|2024-11-19 09:13:20|22323.89|22243.89|22320.93|22240.93|22323.89|22243.89|22320.64|22240.64|10
1732007610000|2024-11-19 09:13:30|22321.15|22241.15|22318.68|22238.68|22321.15|22241.15|22318.68|22238.68|10
1732007620000|2024-11-19 09:13:40|22316.8|22236.8|22318.05|22238.05|22318.05|22238.05|22315.88|22235.88|10
1732007630000|2024-11-19 09:13:50|22317.52|22237.52|22318.11|22238.11|22318.16|22238.16|22316.86|22236.86|9
1732007640000|2024-11-19 09:14:00|22317.52|22237.52|22317.59|22237.59|22318.24|22238.24|22316.84|22236.84|10
1732007650000|2024-11-19 09:14:10|22317.8|22237.8|22320.47|22240.47|22320.47|22240.47|22317.8|22237.8|10
1732007660000|2024-11-19 09:14:20|22320.75|22240.75|22320.69|22240.69|22321.52|22241.52|22320.06|22240.06|10
1732007670000|2024-11-19 09:14:30|22319.75|22239.75|22319.82|22239.82|22319.82|22239.82|22319.05|22239.05|10
1732007680000|2024-11-19 09:14:40|22319.83|22239.83|22320.95|22240.95|22320.97|22240.97|22319.83|22239.83|10
1732007690000|2024-11-19 09:14:50|22321.29|22241.29|22320.38|22240.38|22321.29|22241.29|22320.18|22240.18|9
1732007700000|2024-11-19 09:15:00|22320.27|22240.27|22316.4|22236.4|22320.41|22240.41|22316.39|22236.39|9
1732007710000|2024-11-19 09:15:10|22315.5|22235.5|22318.29|22238.29|22318.29|22238.29|22313.81|22233.81|10
1732007720000|2024-11-19 09:15:20|22317.68|22237.68|22317.72|22237.72|22319.24|22239.24|22317.68|22237.68|10
1732007730000|2024-11-19 09:15:30|22318.24|22238.24|22321.14|22241.14|22321.14|22241.14|22318.24|22238.24|9
1732007740000|2024-11-19 09:15:40|22320.86|22240.86|22322.17|22242.17|22322.17|22242.17|22320.64|22240.64|9
1732007750000|2024-11-19 09:15:50|22322.01|22242.01|22323.22|22243.22|22323.22|22243.22|22322.01|22242.01|10
1732007760000|2024-11-19 09:16:00|22322.62|22242.62|22319.85|22239.85|22322.62|22242.62|22318.72|22238.72|10
1732007770000|2024-11-19 09:16:10|22319.7|22239.7|22312.53|22232.53|22319.7|22239.7|22312.24|22232.24|10
1732007780000|2024-11-19 09:16:20|22314.05|22234.05|22309.72|22229.72|22314.71|22234.71|22309|22229|9
1732007790000|2024-11-19 09:16:30|22309.84|22229.84|22311.03|22231.03|22311.42|22231.42|22308.32|22228.32|10
1732007800000|2024-11-19 09:16:40|22307.41|22227.41|22306.96|22226.96|22307.41|22227.41|22305.87|22225.87|10
1732007810000|2024-11-19 09:16:50|22306.72|22226.72|22303.91|22223.91|22306.72|22226.72|22303.91|22223.91|10
1732007820000|2024-11-19 09:17:00|22304|22224|22311.17|22231.17|22311.17|22231.17|22304|22224|10
1732007830000|2024-11-19 09:17:10|22310.4|22230.4|22306.27|22226.27|22310.4|22230.4|22306.27|22226.27|10
1732007840000|2024-11-19 09:17:20|22305.3|22225.3|22303.28|22223.28|22306.22|22226.22|22303.05|22223.05|10
1732007850000|2024-11-19 09:17:30|22303.22|22223.22|22302.98|22222.98|22303.51|22223.51|22302.54|22222.54|10
1732007860000|2024-11-19 09:17:40|22301.89|22221.89|22299.52|22219.52|22302.74|22222.74|22299.47|22219.47|10
1732007870000|2024-11-19 09:17:50|22299.7|22219.7|22298.54|22218.54|22299.81|22219.81|22297.51|22217.51|10
1732007880000|2024-11-19 09:18:00|22298.14|22218.14|22298.38|22218.38|22299.32|22219.32|22297.64|22217.64|10
1732007890000|2024-11-19 09:18:10|22297.92|22217.92|22291.15|22211.15|22297.92|22217.92|22291.15|22211.15|10
1732007900000|2024-11-19 09:18:20|22291.01|22211.01|22292.75|22212.75|22294.53|22214.53|22291.01|22211.01|9
1732007910000|2024-11-19 09:18:30|22292.03|22212.03|22290.52|22210.52|22292.03|22212.03|22289.5|22209.5|10
1732007920000|2024-11-19 09:18:40|22290.77|22210.77|22288.03|22208.03|22291.72|22211.72|22288.03|22208.03|9
1732007930000|2024-11-19 09:18:50|22287.92|22207.92|22283.44|22203.44|22287.92|22207.92|22283.44|22203.44|10
1732007940000|2024-11-19 09:19:00|22283.15|22203.15|22281.23|22201.23|22283.15|22203.15|22278.3|22198.3|10
1732007950000|2024-11-19 09:19:10|22281.11|22201.11|22276.44|22196.44|22281.11|22201.11|22276.44|22196.44|10
1732007960000|2024-11-19 09:19:20|22275.93|22195.93|22276.48|22196.48|22278.93|22198.93|22275.93|22195.93|10
1732007970000|2024-11-19 09:19:30|22276.3|22196.3|22273.16|22193.16|22276.41|22196.41|22273.16|22193.16|10
1732007980000|2024-11-19 09:19:40|22272.19|22192.19|22268.98|22188.98|22272.19|22192.19|22268.98|22188.98|10
1732007990000|2024-11-19 09:19:50|22268.35|22188.35|22268.91|22188.91|22269.02|22189.02|22267.46|22187.46|10
1732008000000|2024-11-19 09:20:00|22269.14|22189.14|22272.82|22192.82|22272.82|22192.82|22269.14|22189.14|10
1732008010000|2024-11-19 09:20:10|22272.97|22192.97|22274.32|22194.32|22274.39|22194.39|22272.97|22192.97|10
1732008020000|2024-11-19 09:20:20|22275.69|22195.69|22269.62|22189.62|22276.64|22196.64|22269.62|22189.62|10
1732008030000|2024-11-19 09:20:30|22269.07|22189.07|22264.83|22184.83|22269.07|22189.07|22264.5|22184.5|10
1732008040000|2024-11-19 09:20:40|22264.63|22184.63|22258.07|22178.07|22264.63|22184.63|22258.07|22178.07|10
1732008050000|2024-11-19 09:20:50|22255.36|22175.36|22246.42|22166.42|22255.36|22175.36|22244.56|22164.56|10
1732008060000|2024-11-19 09:21:00|22247.07|22167.07|22244.42|22164.42|22248.88|22168.88|22244.42|22164.42|10
1732008070000|2024-11-19 09:21:10|22244.53|22164.53|22238.86|22158.86|22245.66|22165.66|22238.86|22158.86|10
1732008080000|2024-11-19 09:21:20|22238.58|22158.58|22234|22154|22238.58|22158.58|22234|22154|10
1732008090000|2024-11-19 09:21:30|22233.6|22153.6|22228.65|22148.65|22233.99|22153.99|22228.65|22148.65|10
1732008100000|2024-11-19 09:21:40|22226.23|22146.23|22223.16|22143.16|22226.23|22146.23|22223.16|22143.16|9
1732008110000|2024-11-19 09:21:50|22221.55|22141.55|22210.99|22130.99|22221.55|22141.55|22210.99|22130.99|10
1732008120000|2024-11-19 09:22:00|22211.59|22131.59|22206.95|22126.95|22211.59|22131.59|22206.95|22126.95|10
1732008130000|2024-11-19 09:22:10|22207.86|22127.86|22210.89|22130.89|22210.89|22130.89|22207.49|22127.49|10
1732008140000|2024-11-19 09:22:20|22210.46|22130.46|22202.46|22122.46|22210.46|22130.46|22202.46|22122.46|10
1732008150000|2024-11-19 09:22:30|22198.37|22118.37|22197.47|22117.47|22198.37|22118.37|22194.96|22114.96|10
1732008160000|2024-11-19 09:22:40|22198.27|22118.27|22201.36|22121.36|22201.86|22121.86|22198.27|22118.27|9
1732008170000|2024-11-19 09:22:50|22202.14|22122.14|22212.22|22132.22|22212.22|22132.22|22202.14|22122.14|10
1732008180000|2024-11-19 09:23:00|22216.05|22136.05|22226.1|22146.1|22226.1|22146.1|22216.05|22136.05|10
1732008190000|2024-11-19 09:23:10|22226.35|22146.35|22224.88|22144.88|22227.17|22147.17|22224.88|22144.88|10
1732008200000|2024-11-19 09:23:20|22224.15|22144.15|22222.42|22142.42|22224.15|22144.15|22220.97|22140.97|10
1732008210000|2024-11-19 09:23:30|22222.57|22142.57|22217.24|22137.24|22222.57|22142.57|22215.91|22135.91|10
1732008220000|2024-11-19 09:23:40|22217.26|22137.26|22216.41|22136.41|22218.55|22138.55|22216.41|22136.41|10
1732008230000|2024-11-19 09:23:50|22216.26|22136.26|22214.26|22134.26|22216.26|22136.26|22214.15|22134.15|10
1732008240000|2024-11-19 09:24:00|22213.56|22133.56|22211.42|22131.42|22213.64|22133.64|22210.79|22130.79|10
1732008250000|2024-11-19 09:24:10|22211.54|22131.54|22216.53|22136.53|22216.53|22136.53|22211.21|22131.21|10
1732008260000|2024-11-19 09:24:20|22217.03|22137.03|22215.61|22135.61|22217.03|22137.03|22214.47|22134.47|10
1732008270000|2024-11-19 09:24:30|22215.87|22135.87|22214.48|22134.48|22215.96|22135.96|22214.24|22134.24|10
1732008280000|2024-11-19 09:24:40|22214.65|22134.65|22211.59|22131.59|22214.74|22134.74|22211.59|22131.59|10
1732008290000|2024-11-19 09:24:50|22210.01|22130.01|22208.63|22128.63|22210.01|22130.01|22208.41|22128.41|10
1732008300000|2024-11-19 09:25:00|22208.33|22128.33|22204.38|22124.38|22208.38|22128.38|22204.38|22124.38|10
1732008310000|2024-11-19 09:25:10|22204.41|22124.41|22206.14|22126.14|22206.82|22126.82|22204.41|22124.41|10
1732008320000|2024-11-19 09:25:20|22206.44|22126.44|22209.64|22129.64|22209.64|22129.64|22206.2|22126.2|10
1732008330000|2024-11-19 09:25:30|22209.88|22129.88|22209.53|22129.53|22211.35|22131.35|22209.48|22129.48|10
1732008340000|2024-11-19 09:25:40|22210.19|22130.19|22209|22129|22210.62|22130.62|22209|22129|10
1732008350000|2024-11-19 09:25:50|22208.22|22128.22|22207.7|22127.7|22208.81|22128.81|22207.53|22127.53|10
1732008360000|2024-11-19 09:26:00|22207.16|22127.16|22205.51|22125.51|22208.54|22128.54|22205.51|22125.51|10
1732008370000|2024-11-19 09:26:10|22204.09|22124.09|22203.17|22123.17|22204.09|22124.09|22202.72|22122.72|10
1732008380000|2024-11-19 09:26:20|22203.21|22123.21|22204.18|22124.18|22205.3|22125.3|22203.16|22123.16|10
1732008390000|2024-11-19 09:26:30|22203.45|22123.45|22206.78|22126.78|22206.78|22126.78|22203.1|22123.1|10
1732008400000|2024-11-19 09:26:40|22208.3|22128.3|22216.53|22136.53|22216.53|22136.53|22208.3|22128.3|10
1732008410000|2024-11-19 09:26:50|22215.22|22135.22|22209.13|22129.13|22215.27|22135.27|22209.13|22129.13|10
1732008420000|2024-11-19 09:27:00|22208.77|22128.77|22206.03|22126.03|22208.77|22128.77|22205.22|22125.22|10
1732008430000|2024-11-19 09:27:10|22206.1|22126.1|22198.74|22118.74|22206.1|22126.1|22198.68|22118.68|10
1732008440000|2024-11-19 09:27:20|22198.94|22118.94|22200.7|22120.7|22201.83|22121.83|22198.94|22118.94|9
1732008450000|2024-11-19 09:27:30|22200.25|22120.25|22197.16|22117.16|22200.25|22120.25|22196.58|22116.58|10
1732008460000|2024-11-19 09:27:40|22196.38|22116.38|22195.54|22115.54|22196.66|22116.66|22195.54|22115.54|10
1732008470000|2024-11-19 09:27:50|22195.11|22115.11|22190.61|22110.61|22195.2|22115.2|22190.61|22110.61|10
1732008480000|2024-11-19 09:28:00|22190.17|22110.17|22183.76|22103.76|22190.17|22110.17|22183.76|22103.76|10
1732008490000|2024-11-19 09:28:10|22182.7|22102.7|22180.6|22100.6|22183.25|22103.25|22180.47|22100.47|10
1732008500000|2024-11-19 09:28:20|22180.09|22100.09|22176.57|22096.57|22180.09|22100.09|22176.57|22096.57|10
1732008510000|2024-11-19 09:28:30|22172.13|22092.13|22165.8|22085.8|22172.13|22092.13|22165.8|22085.8|10
1732008520000|2024-11-19 09:28:40|22165.54|22085.54|22164.58|22084.58|22165.85|22085.85|22164.58|22084.58|10
1732008530000|2024-11-19 09:28:50|22163.12|22083.12|22162.52|22082.52|22163.12|22083.12|22161.82|22081.82|10
1732008540000|2024-11-19 09:29:00|22159.45|22079.45|22154.29|22074.29|22159.45|22079.45|22154.29|22074.29|10
1732008550000|2024-11-19 09:29:10|22155.15|22075.15|22143.75|22063.75|22155.16|22075.16|22143.75|22063.75|10
1732008560000|2024-11-19 09:29:20|22138.16|22058.16|22133.97|22053.97|22138.16|22058.16|22133.25|22053.25|10
1732008570000|2024-11-19 09:29:30|22135.38|22055.38|22140.34|22060.34|22142.48|22062.48|22135.38|22055.38|10
1732008580000|2024-11-19 09:29:40|22140.52|22060.52|22139.96|22059.96|22141.72|22061.72|22139.6|22059.6|10
1732008590000|2024-11-19 09:29:50|22139.32|22059.32|22139.89|22059.89|22141|22061|22139.32|22059.32|10
1732008600000|2024-11-19 09:30:00|22139.71|22059.71|22137.05|22057.05|22140.4|22060.4|22137.05|22057.05|10
1732008610000|2024-11-19 09:30:10|22135.29|22055.29|22126.95|22046.95|22135.29|22055.29|22125.93|22045.93|10
1732008620000|2024-11-19 09:30:20|22127.54|22047.54|22133.18|22053.18|22135.75|22055.75|22127.54|22047.54|10
1732008630000|2024-11-19 09:30:30|22133.94|22053.94|22138.6|22058.6|22138.6|22058.6|22133.94|22053.94|9
1732008640000|2024-11-19 09:30:40|22139.6|22059.6|22144.4|22064.4|22144.4|22064.4|22139.6|22059.6|10
1732008650000|2024-11-19 09:30:50|22145.36|22065.36|22149.64|22069.64|22149.64|22069.64|22145.36|22065.36|10
1732008660000|2024-11-19 09:31:00|22149.53|22069.53|22149.65|22069.65|22150.16|22070.16|22149.12|22069.12|10
1732008670000|2024-11-19 09:31:10|22148.51|22068.51|22145.48|22065.48|22148.51|22068.51|22145.48|22065.48|10
1732008680000|2024-11-19 09:31:20|22145.31|22065.31|22143.37|22063.37|22145.31|22065.31|22136.73|22056.73|10
1732008690000|2024-11-19 09:31:30|22144.76|22064.76|22144.67|22064.67|22146.45|22066.45|22143.83|22063.83|10
1732008700000|2024-11-19 09:31:40|22144.39|22064.39|22141.77|22061.77|22144.52|22064.52|22141.77|22061.77|10
1732008710000|2024-11-19 09:31:50|22139.46|22059.46|22136.13|22056.13|22139.46|22059.46|22136.13|22056.13|10
1732008720000|2024-11-19 09:32:00|22136.32|22056.32|22123.42|22043.42|22136.69|22056.69|22123.42|22043.42|10
1732008730000|2024-11-19 09:32:10|22121.25|22041.25|22120.74|22040.74|22122.98|22042.98|22120.26|22040.26|10
1732008740000|2024-11-19 09:32:20|22123.43|22043.43|22131.23|22051.23|22131.23|22051.23|22123.43|22043.43|10
1732008750000|2024-11-19 09:32:30|22132.14|22052.14|22129.3|22049.3|22132.14|22052.14|22127.71|22047.71|10
1732008760000|2024-11-19 09:32:40|22130.08|22050.08|22130.43|22050.43|22131.64|22051.64|22130.08|22050.08|10
1732008770000|2024-11-19 09:32:50|22130.76|22050.76|22129.67|22049.67|22130.76|22050.76|22129.67|22049.67|10
1732008780000|2024-11-19 09:33:00|22129.33|22049.33|22129.66|22049.66|22129.66|22049.66|22128.02|22048.02|10
1732008790000|2024-11-19 09:33:10|22130.51|22050.51|22131.46|22051.46|22131.59|22051.59|22128.45|22048.45|10
1732008800000|2024-11-19 09:33:20|22132.55|22052.55|22131.44|22051.44|22133.03|22053.03|22131.08|22051.08|10
1732008810000|2024-11-19 09:33:30|22132.86|22052.86|22138.08|22058.08|22138.29|22058.29|22132.86|22052.86|10
1732008820000|2024-11-19 09:33:40|22137.64|22057.64|22138.52|22058.52|22138.52|22058.52|22133.9|22053.9|10
1732008830000|2024-11-19 09:33:50|22138.77|22058.77|22141.85|22061.85|22141.85|22061.85|22138.77|22058.77|10
1732008840000|2024-11-19 09:34:00|22141.86|22061.86|22139.97|22059.97|22141.86|22061.86|22137.72|22057.72|10
1732008850000|2024-11-19 09:34:10|22140.34|22060.34|22149.08|22069.08|22149.08|22069.08|22140.34|22060.34|10
1732008860000|2024-11-19 09:34:20|22149.57|22069.57|22153.05|22073.05|22153.05|22073.05|22148.1|22068.1|10
1732008870000|2024-11-19 09:34:30|22154.29|22074.29|22157.03|22077.03|22157.08|22077.08|22154.29|22074.29|10
1732008880000|2024-11-19 09:34:40|22158.71|22078.71|22162.82|22082.82|22162.82|22082.82|22158.71|22078.71|10
1732008890000|2024-11-19 09:34:50|22164.38|22084.38|22168.09|22088.09|22168.09|22088.09|22164.38|22084.38|10
1732008900000|2024-11-19 09:35:00|22168.02|22088.02|22176.26|22096.26|22176.26|22096.26|22167.83|22087.83|10
1732008910000|2024-11-19 09:35:10|22176.24|22096.24|22174.51|22094.51|22177.3|22097.3|22174.51|22094.51|9
1732008920000|2024-11-19 09:35:20|22174.81|22094.81|22173.67|22093.67|22174.81|22094.81|22173.25|22093.25|10
1732008930000|2024-11-19 09:35:30|22174.62|22094.62|22182.01|22102.01|22182.01|22102.01|22174.62|22094.62|10
1732008940000|2024-11-19 09:35:40|22181.89|22101.89|22180.71|22100.71|22183.13|22103.13|22180.71|22100.71|10
1732008950000|2024-11-19 09:35:50|22178.46|22098.46|22175.03|22095.03|22178.46|22098.46|22173.85|22093.85|10
1732008960000|2024-11-19 09:36:00|22175.4|22095.4|22176.09|22096.09|22178.18|22098.18|22175.23|22095.23|9
1732008970000|2024-11-19 09:36:10|22176.63|22096.63|22173.76|22093.76|22176.63|22096.63|22173.26|22093.26|10
1732008980000|2024-11-19 09:36:20|22173.17|22093.17|22173.79|22093.79|22174.02|22094.02|22172.34|22092.34|10
1732008990000|2024-11-19 09:36:30|22174.19|22094.19|22171.95|22091.95|22174.19|22094.19|22171.95|22091.95|10
1732009000000|2024-11-19 09:36:40|22171.99|22091.99|22175.35|22095.35|22175.35|22095.35|22171.97|22091.97|10
1732009010000|2024-11-19 09:36:50|22175.38|22095.38|22177.99|22097.99|22177.99|22097.99|22175.38|22095.38|10
1732009020000|2024-11-19 09:37:00|22177.82|22097.82|22184.04|22104.04|22184.38|22104.38|22177.39|22097.39|9
1732009030000|2024-11-19 09:37:10|22184.08|22104.08|22186.1|22106.1|22186.1|22106.1|22184.08|22104.08|10
1732009040000|2024-11-19 09:37:20|22185.63|22105.63|22186.73|22106.73|22186.73|22106.73|22184.34|22104.34|9
1732009050000|2024-11-19 09:37:30|22187.12|22107.12|22186.75|22106.75|22188.13|22108.13|22186.75|22106.75|10
1732009060000|2024-11-19 09:37:40|22186.44|22106.44|22187.45|22107.45|22188.39|22108.39|22186.43|22106.43|10
1732009070000|2024-11-19 09:37:50|22187.63|22107.63|22187.67|22107.67|22188.14|22108.14|22186.97|22106.97|10
1732009080000|2024-11-19 09:38:00|22187.29|22107.29|22184.81|22104.81|22188.52|22108.52|22184.81|22104.81|10
1732009090000|2024-11-19 09:38:10|22185.99|22105.99|22186.37|22106.37|22188.8|22108.8|22185.99|22105.99|10
1732009100000|2024-11-19 09:38:20|22185.08|22105.08|22185.7|22105.7|22185.7|22105.7|22184.54|22104.54|10
1732009110000|2024-11-19 09:38:30|22185.75|22105.75|22178.21|22098.21|22185.75|22105.75|22178.21|22098.21|10
1732009120000|2024-11-19 09:38:40|22178.83|22098.83|22176.88|22096.88|22178.83|22098.83|22176.88|22096.88|10
1732009130000|2024-11-19 09:38:50|22177.03|22097.03|22174.41|22094.41|22177.07|22097.07|22174.22|22094.22|10
1732009140000|2024-11-19 09:39:00|22174.49|22094.49|22173.62|22093.62|22174.49|22094.49|22170.24|22090.24|9
1732009150000|2024-11-19 09:39:10|22173.67|22093.67|22178.45|22098.45|22178.58|22098.58|22171.86|22091.86|10
1732009160000|2024-11-19 09:39:20|22178.68|22098.68|22180.44|22100.44|22181.06|22101.06|22178.68|22098.68|10
1732009170000|2024-11-19 09:39:30|22180.63|22100.63|22177.52|22097.52|22181.39|22101.39|22177.49|22097.49|10
1732009180000|2024-11-19 09:39:40|22177.21|22097.21|22176.34|22096.34|22177.59|22097.59|22174.35|22094.35|10
1732009190000|2024-11-19 09:39:50|22176.77|22096.77|22174.85|22094.85|22176.77|22096.77|22174.37|22094.37|9
1732009200000|2024-11-19 09:40:00|22175.22|22095.22|22171.68|22091.68|22175.22|22095.22|22171.25|22091.25|10
1732009210000|2024-11-19 09:40:10|22170.4|22090.4|22165.8|22085.8|22170.4|22090.4|22165.44|22085.44|10
1732009220000|2024-11-19 09:40:20|22165.61|22085.61|22163.11|22083.11|22165.92|22085.92|22163.11|22083.11|10
1732009230000|2024-11-19 09:40:30|22163.4|22083.4|22160.83|22080.83|22164.69|22084.69|22160.07|22080.07|10
1732009240000|2024-11-19 09:40:40|22160.65|22080.65|22157.88|22077.88|22160.95|22080.95|22157.45|22077.45|10
1732009250000|2024-11-19 09:40:50|22157.05|22077.05|22155.65|22075.65|22157.05|22077.05|22155.58|22075.58|10
1732009260000|2024-11-19 09:41:00|22152.88|22072.88|22151.59|22071.59|22153.27|22073.27|22150.95|22070.95|10
1732009270000|2024-11-19 09:41:10|22152.12|22072.12|22153.92|22073.92|22153.92|22073.92|22151.48|22071.48|10
1732009280000|2024-11-19 09:41:20|22154.14|22074.14|22151.58|22071.58|22156.18|22076.18|22151.58|22071.58|10
1732009290000|2024-11-19 09:41:30|22149.1|22069.1|22151.81|22071.81|22151.94|22071.94|22147.77|22067.77|10
1732009300000|2024-11-19 09:41:40|22151.78|22071.78|22152.34|22072.34|22155.58|22075.58|22151.78|22071.78|10
1732009310000|2024-11-19 09:41:50|22152.12|22072.12|22152.2|22072.2|22152.92|22072.92|22152.12|22072.12|10
1732009320000|2024-11-19 09:42:00|22152.21|22072.21|22155.98|22075.98|22156.4|22076.4|22152.21|22072.21|10
1732009330000|2024-11-19 09:42:10|22154.91|22074.91|22150.07|22070.07|22154.91|22074.91|22149.77|22069.77|10
1732009340000|2024-11-19 09:42:20|22149.62|22069.62|22149.74|22069.74|22150.67|22070.67|22149.58|22069.58|10
1732009350000|2024-11-19 09:42:30|22146.54|22066.54|22144.12|22064.12|22146.54|22066.54|22143.66|22063.66|10
1732009360000|2024-11-19 09:42:40|22144.02|22064.02|22145.54|22065.54|22145.54|22065.54|22141.67|22061.67|10
1732009370000|2024-11-19 09:42:50|22146.22|22066.22|22146.52|22066.52|22149.17|22069.17|22146.22|22066.22|10
1732009380000|2024-11-19 09:43:00|22147.47|22067.47|22150.29|22070.29|22150.29|22070.29|22147.47|22067.47|10
1732009390000|2024-11-19 09:43:10|22151.16|22071.16|22150.48|22070.48|22152.19|22072.19|22148.96|22068.96|9
1732009400000|2024-11-19 09:43:20|22150.23|22070.23|22151.11|22071.11|22151.11|22071.11|22149.8|22069.8|10
1732009410000|2024-11-19 09:43:30|22151.07|22071.07|22154.97|22074.97|22154.97|22074.97|22151.07|22071.07|10
1732009420000|2024-11-19 09:43:40|22156.03|22076.03|22150.99|22070.99|22156.03|22076.03|22150.99|22070.99|10
1732009430000|2024-11-19 09:43:50|22150.51|22070.51|22149.49|22069.49|22152.15|22072.15|22149.49|22069.49|10
1732009440000|2024-11-19 09:44:00|22149.32|22069.32|22145.39|22065.39|22149.32|22069.32|22145.39|22065.39|10
1732009450000|2024-11-19 09:44:10|22145.05|22065.05|22140.42|22060.42|22145.05|22065.05|22139.49|22059.49|10
1732009460000|2024-11-19 09:44:20|22140.48|22060.48|22140.51|22060.51|22142.64|22062.64|22140.48|22060.48|10
1732009470000|2024-11-19 09:44:30|22140.57|22060.57|22140.35|22060.35|22140.57|22060.57|22139.52|22059.52|9
1732009480000|2024-11-19 09:44:40|22140.4|22060.4|22144.5|22064.5|22144.5|22064.5|22139.97|22059.97|10
1732009490000|2024-11-19 09:44:50|22145.39|22065.39|22143.72|22063.72|22145.94|22065.94|22143.72|22063.72|10
1732009500000|2024-11-19 09:45:00|22143.49|22063.49|22142.34|22062.34|22143.51|22063.51|22141.43|22061.43|10
1732009510000|2024-11-19 09:45:10|22141.49|22061.49|22142.34|22062.34|22143.19|22063.19|22141.49|22061.49|10
1732009520000|2024-11-19 09:45:20|22141.73|22061.73|22131.56|22051.56|22141.73|22061.73|22131.56|22051.56|10
1732009530000|2024-11-19 09:45:30|22130.99|22050.99|22129.48|22049.48|22131.07|22051.07|22129.48|22049.48|10
1732009540000|2024-11-19 09:45:40|22127.73|22047.73|22125.94|22045.94|22128.76|22048.76|22125.94|22045.94|10
1732009550000|2024-11-19 09:45:50|22124.57|22044.57|22125.55|22045.55|22126.48|22046.48|22124.57|22044.57|10
1732009560000|2024-11-19 09:46:00|22124.7|22044.7|22135.01|22055.01|22135.55|22055.55|22124.7|22044.7|10
1732009570000|2024-11-19 09:46:10|22135.06|22055.06|22137.19|22057.19|22137.99|22057.99|22135.06|22055.06|10
1732009580000|2024-11-19 09:46:20|22137.11|22057.11|22137|22057|22141.02|22061.02|22137|22057|10
1732009590000|2024-11-19 09:46:30|22137.01|22057.01|22142.42|22062.42|22142.42|22062.42|22137.01|22057.01|10
1732009600000|2024-11-19 09:46:40|22142.63|22062.63|22143.36|22063.36|22145.18|22065.18|22142.63|22062.63|10
1732009610000|2024-11-19 09:46:50|22143|22063|22145.44|22065.44|22146.02|22066.02|22142.94|22062.94|10
1732009620000|2024-11-19 09:47:00|22145.83|22065.83|22145.64|22065.64|22147.03|22067.03|22145.29|22065.29|10
1732009630000|2024-11-19 09:47:10|22144.95|22064.95|22145.87|22065.87|22145.89|22065.89|22143.45|22063.45|10
1732009640000|2024-11-19 09:47:20|22143.93|22063.93|22136.97|22056.97|22143.93|22063.93|22136.97|22056.97|10
1732009650000|2024-11-19 09:47:30|22136.37|22056.37|22136.28|22056.28|22136.74|22056.74|22135.52|22055.52|10
1732009660000|2024-11-19 09:47:40|22136.43|22056.43|22137.57|22057.57|22137.57|22057.57|22135.64|22055.64|10
1732009670000|2024-11-19 09:47:50|22137.56|22057.56|22139.66|22059.66|22139.66|22059.66|22137.55|22057.55|10
1732009680000|2024-11-19 09:48:00|22140.6|22060.6|22146.03|22066.03|22147.32|22067.32|22140.6|22060.6|10
1732009690000|2024-11-19 09:48:10|22147.48|22067.48|22153.13|22073.13|22153.13|22073.13|22147.48|22067.48|10
1732009700000|2024-11-19 09:48:20|22152.49|22072.49|22155.82|22075.82|22158.09|22078.09|22152.49|22072.49|10
1732009710000|2024-11-19 09:48:30|22158|22078|22156.7|22076.7|22158|22078|22156.36|22076.36|10
1732009720000|2024-11-19 09:48:40|22155.46|22075.46|22151.15|22071.15|22155.54|22075.54|22151.15|22071.15|10
1732009730000|2024-11-19 09:48:50|22150.92|22070.92|22150.72|22070.72|22151.14|22071.14|22150.3|22070.3|10
1732009740000|2024-11-19 09:49:00|22150.74|22070.74|22152.24|22072.24|22152.24|22072.24|22149.9|22069.9|10
1732009750000|2024-11-19 09:49:10|22152.85|22072.85|22153.2|22073.2|22155.19|22075.19|22152.85|22072.85|10
1732009760000|2024-11-19 09:49:20|22152.74|22072.74|22151.62|22071.62|22153.48|22073.48|22151.62|22071.62|10
1732009770000|2024-11-19 09:49:30|22151.78|22071.78|22152.58|22072.58|22152.58|22072.58|22150.2|22070.2|10
1732009780000|2024-11-19 09:49:40|22153.15|22073.15|22154.66|22074.66|22154.77|22074.77|22153.15|22073.15|10
1732009790000|2024-11-19 09:49:50|22154.71|22074.71|22157.92|22077.92|22157.92|22077.92|22154.71|22074.71|10
1732009800000|2024-11-19 09:50:00|22158.29|22078.29|22153.1|22073.1|22158.3|22078.3|22153.06|22073.06|10
1732009810000|2024-11-19 09:50:10|22154.45|22074.45|22150.89|22070.89|22154.45|22074.45|22150.89|22070.89|10
1732009820000|2024-11-19 09:50:20|22150.79|22070.79|22153.37|22073.37|22154.05|22074.05|22149.94|22069.94|10
1732009830000|2024-11-19 09:50:30|22151.1|22071.1|22148.74|22068.74|22151.1|22071.1|22148.74|22068.74|10
1732009840000|2024-11-19 09:50:40|22148.83|22068.83|22147.42|22067.42|22148.83|22068.83|22146.77|22066.77|10
1732009850000|2024-11-19 09:50:50|22147.62|22067.62|22144.71|22064.71|22147.93|22067.93|22144.71|22064.71|10
1732009860000|2024-11-19 09:51:00|22143.75|22063.75|22140.03|22060.03|22144.08|22064.08|22140.03|22060.03|10
1732009870000|2024-11-19 09:51:10|22139.71|22059.71|22143.62|22063.62|22143.81|22063.81|22139.71|22059.71|10
1732009880000|2024-11-19 09:51:20|22144.79|22064.79|22146.16|22066.16|22146.39|22066.39|22144.61|22064.61|10
1732009890000|2024-11-19 09:51:30|22145.99|22065.99|22144.14|22064.14|22147.19|22067.19|22144.13|22064.13|9
1732009900000|2024-11-19 09:51:40|22144.8|22064.8|22146.42|22066.42|22146.67|22066.67|22143.39|22063.39|9
1732009910000|2024-11-19 09:51:50|22146.8|22066.8|22149.45|22069.45|22149.49|22069.49|22146.08|22066.08|10
1732009920000|2024-11-19 09:52:00|22149.87|22069.87|22154.71|22074.71|22154.89|22074.89|22149.87|22069.87|10
1732009930000|2024-11-19 09:52:10|22154.78|22074.78|22165.84|22085.84|22165.84|22085.84|22154.78|22074.78|10
1732009940000|2024-11-19 09:52:20|22165.54|22085.54|22174.71|22094.71|22174.71|22094.71|22165.54|22085.54|10
1732009950000|2024-11-19 09:52:30|22174.65|22094.65|22177.52|22097.52|22177.76|22097.76|22173.92|22093.92|10
1732009960000|2024-11-19 09:52:40|22177.79|22097.79|22181.14|22101.14|22181.14|22101.14|22177.34|22097.34|10
1732009970000|2024-11-19 09:52:50|22181.75|22101.75|22183.18|22103.18|22183.18|22103.18|22181.04|22101.04|10
1732009980000|2024-11-19 09:53:00|22183.2|22103.2|22184.74|22104.74|22186.13|22106.13|22183.2|22103.2|10
1732009990000|2024-11-19 09:53:10|22184.79|22104.79|22184.53|22104.53|22185.13|22105.13|22183.98|22103.98|10
1732010000000|2024-11-19 09:53:20|22184.68|22104.68|22185.64|22105.64|22186.03|22106.03|22184.49|22104.49|10
1732010010000|2024-11-19 09:53:30|22185.55|22105.55|22187.74|22107.74|22188.19|22108.19|22185.43|22105.43|10
1732010020000|2024-11-19 09:53:40|22187.96|22107.96|22188.63|22108.63|22188.82|22108.82|22187.79|22107.79|10
1732010030000|2024-11-19 09:53:50|22189.13|22109.13|22194.11|22114.11|22194.11|22114.11|22189.13|22109.13|10
1732010040000|2024-11-19 09:54:00|22193.92|22113.92|22197.73|22117.73|22197.73|22117.73|22193.92|22113.92|10
1732010050000|2024-11-19 09:54:10|22198.07|22118.07|22212.49|22132.49|22212.49|22132.49|22198.07|22118.07|9
1732010060000|2024-11-19 09:54:20|22213.02|22133.02|22215.49|22135.49|22215.49|22135.49|22212.03|22132.03|10
1732010070000|2024-11-19 09:54:30|22216.4|22136.4|22216.37|22136.37|22216.95|22136.95|22215.71|22135.71|10
1732010080000|2024-11-19 09:54:40|22216.36|22136.36|22215.15|22135.15|22216.36|22136.36|22214.43|22134.43|10
1732010090000|2024-11-19 09:54:50|22215.21|22135.21|22211.68|22131.68|22215.21|22135.21|22211.68|22131.68|9
1732010100000|2024-11-19 09:55:00|22210.88|22130.88|22223.65|22143.65|22223.65|22143.65|22210.73|22130.73|10
1732010110000|2024-11-19 09:55:10|22224.28|22144.28|22227.13|22147.13|22227.13|22147.13|22224.28|22144.28|9
1732010120000|2024-11-19 09:55:20|22227.22|22147.22|22228.01|22148.01|22228.27|22148.27|22226.59|22146.59|9
1732010130000|2024-11-19 09:55:30|22227.99|22147.99|22229.6|22149.6|22229.6|22149.6|22227.99|22147.99|10
1732010140000|2024-11-19 09:55:40|22229.67|22149.67|22231.97|22151.97|22232.79|22152.79|22229.67|22149.67|10
1732010150000|2024-11-19 09:55:50|22232.05|22152.05|22231.23|22151.23|22232.1|22152.1|22230.47|22150.47|10
1732010160000|2024-11-19 09:56:00|22231.35|22151.35|22227.65|22147.65|22231.56|22151.56|22227.25|22147.25|10
1732010170000|2024-11-19 09:56:10|22227.77|22147.77|22227.57|22147.57|22229.07|22149.07|22227.57|22147.57|9
1732010180000|2024-11-19 09:56:20|22227.22|22147.22|22225.68|22145.68|22227.22|22147.22|22224.74|22144.74|10
1732010190000|2024-11-19 09:56:30|22224.84|22144.84|22219.68|22139.68|22224.84|22144.84|22219.59|22139.59|10
1732010200000|2024-11-19 09:56:40|22219.6|22139.6|22219.95|22139.95|22219.97|22139.97|22219.42|22139.42|10
1732010210000|2024-11-19 09:56:50|22219.89|22139.89|22220.79|22140.79|22221.38|22141.38|22219.69|22139.69|10
1732010220000|2024-11-19 09:57:00|22220.7|22140.7|22220.85|22140.85|22220.86|22140.86|22219.76|22139.76|10
1732010230000|2024-11-19 09:57:10|22220.75|22140.75|22234.94|22154.94|22234.94|22154.94|22217.15|22137.15|10
1732010240000|2024-11-19 09:57:20|22237.11|22157.11|22251.45|22171.45|22251.45|22171.45|22237.11|22157.11|10
1732010250000|2024-11-19 09:57:30|22252.93|22172.93|22258.97|22178.97|22258.97|22178.97|22252.93|22172.93|10
1732010260000|2024-11-19 09:57:40|22259.24|22179.24|22256.66|22176.66|22259.24|22179.24|22256.66|22176.66|10
1732010270000|2024-11-19 09:57:50|22255.98|22175.98|22258.12|22178.12|22258.85|22178.85|22255.98|22175.98|10
1732010280000|2024-11-19 09:58:00|22258.96|22178.96|22256.38|22176.38|22259.21|22179.21|22256.38|22176.38|10
1732010290000|2024-11-19 09:58:10|22255.12|22175.12|22256.23|22176.23|22257|22177|22254.85|22174.85|10
1732010300000|2024-11-19 09:58:20|22254.63|22174.63|22254.56|22174.56|22254.74|22174.74|22253.89|22173.89|10
1732010310000|2024-11-19 09:58:30|22253.53|22173.53|22254.91|22174.91|22254.91|22174.91|22253.09|22173.09|9
1732010320000|2024-11-19 09:58:40|22254.63|22174.63|22247.65|22167.65|22254.63|22174.63|22247.63|22167.63|10
1732010330000|2024-11-19 09:58:50|22247.49|22167.49|22246.16|22166.16|22248.51|22168.51|22245.79|22165.79|10
1732010340000|2024-11-19 09:59:00|22245.86|22165.86|22246.48|22166.48|22247.19|22167.19|22244.02|22164.02|10
1732010350000|2024-11-19 09:59:10|22246.15|22166.15|22246.92|22166.92|22246.92|22166.92|22245.76|22165.76|10
1732010360000|2024-11-19 09:59:20|22245.97|22165.97|22245.43|22165.43|22246.75|22166.75|22244.82|22164.82|10
1732010370000|2024-11-19 09:59:30|22244.09|22164.09|22243.3|22163.3|22244.66|22164.66|22242.51|22162.51|10
1732010380000|2024-11-19 09:59:40|22242.66|22162.66|22241.08|22161.08|22242.78|22162.78|22240.13|22160.13|10
1732010390000|2024-11-19 09:59:50|22240.57|22160.57|22240.1|22160.1|22242.22|22162.22|22240.04|22160.04|9
1732010400000|2024-11-19 10:00:00|22240.75|22160.75|22243.17|22163.17|22243.93|22163.93|22239.21|22159.21|10
1732010410000|2024-11-19 10:00:10|22243.11|22163.11|22248.93|22168.93|22248.93|22168.93|22243.11|22163.11|10
1732010420000|2024-11-19 10:00:20|22250.35|22170.35|22253.65|22173.65|22255.46|22175.46|22250.35|22170.35|10
1732010430000|2024-11-19 10:00:30|22253.88|22173.88|22253.36|22173.36|22255.53|22175.53|22253.36|22173.36|9
1732010440000|2024-11-19 10:00:40|22252.87|22172.87|22239.62|22159.62|22252.87|22172.87|22239.62|22159.62|10
1732010450000|2024-11-19 10:00:50|22238.87|22158.87|22239.43|22159.43|22240.5|22160.5|22238.87|22158.87|9
1732010460000|2024-11-19 10:01:00|22241.12|22161.12|22245.48|22165.48|22245.48|22165.48|22240.41|22160.41|10
1732010470000|2024-11-19 10:01:10|22246.47|22166.47|22246.7|22166.7|22247.06|22167.06|22245.04|22165.04|10
1732010480000|2024-11-19 10:01:20|22246.83|22166.83|22244.99|22164.99|22247.25|22167.25|22244.76|22164.76|10
1732010490000|2024-11-19 10:01:30|22245.09|22165.09|22241.49|22161.49|22245.09|22165.09|22241.49|22161.49|10
1732010500000|2024-11-19 10:01:40|22240.09|22160.09|22244.61|22164.61|22244.61|22164.61|22239.44|22159.44|10
1732010510000|2024-11-19 10:01:50|22246.06|22166.06|22249.98|22169.98|22249.98|22169.98|22244.75|22164.75|10
1732010520000|2024-11-19 10:02:00|22249.88|22169.88|22250.12|22170.12|22251.11|22171.11|22249.88|22169.88|10
1732010530000|2024-11-19 10:02:10|22250.31|22170.31|22245.7|22165.7|22250.31|22170.31|22244.97|22164.97|10
1732010540000|2024-11-19 10:02:20|22245.11|22165.11|22246.64|22166.64|22246.75|22166.75|22244.09|22164.09|10
1732010550000|2024-11-19 10:02:30|22244.22|22164.22|22238.02|22158.02|22244.22|22164.22|22238.02|22158.02|10
1732010560000|2024-11-19 10:02:40|22238.47|22158.47|22237.13|22157.13|22239.17|22159.17|22236.57|22156.57|10
1732010570000|2024-11-19 10:02:50|22237.16|22157.16|22234.71|22154.71|22237.16|22157.16|22233.67|22153.67|10
1732010580000|2024-11-19 10:03:00|22235.41|22155.41|22244.42|22164.42|22244.42|22164.42|22235.41|22155.41|10
1732010590000|2024-11-19 10:03:10|22243.08|22163.08|22242.88|22162.88|22243.51|22163.51|22242.37|22162.37|10
1732010600000|2024-11-19 10:03:20|22243.51|22163.51|22246.01|22166.01|22246.36|22166.36|22243.51|22163.51|10
1732010610000|2024-11-19 10:03:30|22247.19|22167.19|22252.25|22172.25|22252.25|22172.25|22247.19|22167.19|10
1732010620000|2024-11-19 10:03:40|22252.5|22172.5|22254.48|22174.48|22256.06|22176.06|22252.5|22172.5|10
1732010630000|2024-11-19 10:03:50|22254.87|22174.87|22250.84|22170.84|22254.96|22174.96|22250.84|22170.84|10
1732010640000|2024-11-19 10:04:00|22250.78|22170.78|22253.48|22173.48|22253.48|22173.48|22250.44|22170.44|10
1732010650000|2024-11-19 10:04:10|22254.14|22174.14|22256.3|22176.3|22256.32|22176.32|22254.14|22174.14|10
1732010660000|2024-11-19 10:04:20|22255.98|22175.98|22249.12|22169.12|22256.83|22176.83|22249.01|22169.01|10
1732010670000|2024-11-19 10:04:30|22250.26|22170.26|22251.61|22171.61|22251.61|22171.61|22250.26|22170.26|10
1732010680000|2024-11-19 10:04:40|22252.23|22172.23|22248.7|22168.7|22252.23|22172.23|22248.7|22168.7|10
1732010690000|2024-11-19 10:04:50|22248.48|22168.48|22248.64|22168.64|22249.01|22169.01|22247.66|22167.66|10
1732010700000|2024-11-19 10:05:00|22248.58|22168.58|22249.81|22169.81|22250.6|22170.6|22248.11|22168.11|10
1732010710000|2024-11-19 10:05:10|22249.41|22169.41|22245.68|22165.68|22249.41|22169.41|22245.58|22165.58|10
1732010720000|2024-11-19 10:05:20|22244.35|22164.35|22238.73|22158.73|22244.35|22164.35|22238.73|22158.73|10
1732010730000|2024-11-19 10:05:30|22238.35|22158.35|22236.25|22156.25|22239.22|22159.22|22236.25|22156.25|10
1732010740000|2024-11-19 10:05:40|22236.69|22156.69|22231.86|22151.86|22236.69|22156.69|22231.47|22151.47|10
1732010750000|2024-11-19 10:05:50|22231.19|22151.19|22228.68|22148.68|22231.19|22151.19|22228.68|22148.68|10
1732010760000|2024-11-19 10:06:00|22228.83|22148.83|22229.69|22149.69|22229.69|22149.69|22227.91|22147.91|10
1732010770000|2024-11-19 10:06:10|22229.84|22149.84|22230.81|22150.81|22230.81|22150.81|22229.84|22149.84|10
1732010780000|2024-11-19 10:06:20|22231.17|22151.17|22228.95|22148.95|22231.17|22151.17|22228.95|22148.95|10
1732010790000|2024-11-19 10:06:30|22228.61|22148.61|22226.19|22146.19|22228.75|22148.75|22226.19|22146.19|10
1732010800000|2024-11-19 10:06:40|22225.76|22145.76|22222.55|22142.55|22225.76|22145.76|22222.55|22142.55|10
1732010810000|2024-11-19 10:06:50|22222.2|22142.2|22219.73|22139.73|22222.24|22142.24|22219.65|22139.65|9
1732010820000|2024-11-19 10:07:00|22219.87|22139.87|22218.6|22138.6|22220.18|22140.18|22218.6|22138.6|10
1732010830000|2024-11-19 10:07:10|22218.37|22138.37|22214.77|22134.77|22218.37|22138.37|22214.77|22134.77|10
1732010840000|2024-11-19 10:07:20|22214.22|22134.22|22207.48|22127.48|22214.22|22134.22|22207.48|22127.48|10
1732010850000|2024-11-19 10:07:30|22205.84|22125.84|22198.37|22118.37|22205.84|22125.84|22195.44|22115.44|10
1732010860000|2024-11-19 10:07:40|22197.61|22117.61|22201.63|22121.63|22201.82|22121.82|22197.61|22117.61|10
1732010870000|2024-11-19 10:07:50|22202.33|22122.33|22208.98|22128.98|22208.98|22128.98|22202.33|22122.33|10
1732010880000|2024-11-19 10:08:00|22208.93|22128.93|22212.48|22132.48|22212.86|22132.86|22208.93|22128.93|10
1732010890000|2024-11-19 10:08:10|22212.03|22132.03|22214.91|22134.91|22216.1|22136.1|22210.78|22130.78|10
1732010900000|2024-11-19 10:08:20|22213.43|22133.43|22216.46|22136.46|22216.93|22136.93|22213.43|22133.43|10
1732010910000|2024-11-19 10:08:30|22216.32|22136.32|22216.25|22136.25|22216.53|22136.53|22215.04|22135.04|10
1732010920000|2024-11-19 10:08:40|22216.31|22136.31|22215.94|22135.94|22216.64|22136.64|22215.94|22135.94|9
1732010930000|2024-11-19 10:08:50|22215.99|22135.99|22218.52|22138.52|22219.12|22139.12|22215.99|22135.99|10
1732010940000|2024-11-19 10:09:00|22218.41|22138.41|22216.91|22136.91|22218.41|22138.41|22216.91|22136.91|9
1732010950000|2024-11-19 10:09:10|22216.6|22136.6|22215.02|22135.02|22217.08|22137.08|22214.66|22134.66|10
1732010960000|2024-11-19 10:09:20|22215.77|22135.77|22220.06|22140.06|22220.63|22140.63|22215.77|22135.77|10
1732010970000|2024-11-19 10:09:30|22220.46|22140.46|22222.06|22142.06|22222.76|22142.76|22220.46|22140.46|10
1732010980000|2024-11-19 10:09:40|22223.55|22143.55|22224.74|22144.74|22224.74|22144.74|22223.02|22143.02|10
1732010990000|2024-11-19 10:09:50|22224.52|22144.52|22228.94|22148.94|22228.94|22148.94|22224.52|22144.52|10
1732011000000|2024-11-19 10:10:00|22228.97|22148.97|22229.9|22149.9|22229.9|22149.9|22227.47|22147.47|10
1732011010000|2024-11-19 10:10:10|22229.27|22149.27|22229.91|22149.91|22230.36|22150.36|22228.6|22148.6|9
1732011020000|2024-11-19 10:10:20|22230.8|22150.8|22231.35|22151.35|22231.43|22151.43|22229.96|22149.96|10
1732011030000|2024-11-19 10:10:30|22230.02|22150.02|22229.75|22149.75|22230.02|22150.02|22228.87|22148.87|10
1732011040000|2024-11-19 10:10:40|22230.31|22150.31|22231.16|22151.16|22231.16|22151.16|22230.24|22150.24|10
1732011050000|2024-11-19 10:10:50|22231.41|22151.41|22233.44|22153.44|22233.44|22153.44|22231.41|22151.41|10
1732011060000|2024-11-19 10:11:00|22233.75|22153.75|22230.65|22150.65|22233.75|22153.75|22229.83|22149.83|10
1732011070000|2024-11-19 10:11:10|22230.64|22150.64|22235.72|22155.72|22235.72|22155.72|22229.26|22149.26|10
1732011080000|2024-11-19 10:11:20|22235.17|22155.17|22234.36|22154.36|22236.95|22156.95|22234.36|22154.36|10
1732011090000|2024-11-19 10:11:30|22233.45|22153.45|22228.83|22148.83|22233.45|22153.45|22227.4|22147.4|10
1732011100000|2024-11-19 10:11:40|22228.75|22148.75|22228.24|22148.24|22230.58|22150.58|22227.71|22147.71|10
1732011110000|2024-11-19 10:11:50|22227.01|22147.01|22226.51|22146.51|22227.26|22147.26|22226.48|22146.48|10
1732011120000|2024-11-19 10:12:00|22226.09|22146.09|22221.57|22141.57|22226.09|22146.09|22221.57|22141.57|10
1732011130000|2024-11-19 10:12:10|22221.46|22141.46|22220.82|22140.82|22221.74|22141.74|22220.73|22140.73|10
1732011140000|2024-11-19 10:12:20|22220.27|22140.27|22222.74|22142.74|22223.42|22143.42|22220.27|22140.27|10
1732011150000|2024-11-19 10:12:30|22222.91|22142.91|22221.81|22141.81|22223.66|22143.66|22220.96|22140.96|10
1732011160000|2024-11-19 10:12:40|22222.84|22142.84|22223.8|22143.8|22223.8|22143.8|22222.79|22142.79|10
1732011170000|2024-11-19 10:12:50|22223.23|22143.23|22223.05|22143.05|22223.23|22143.23|22222.46|22142.46|10
1732011180000|2024-11-19 10:13:00|22222.66|22142.66|22217.75|22137.75|22222.66|22142.66|22217.23|22137.23|10
1732011190000|2024-11-19 10:13:10|22217.19|22137.19|22216.92|22136.92|22217.38|22137.38|22216.74|22136.74|10
1732011200000|2024-11-19 10:13:20|22217.84|22137.84|22216.15|22136.15|22217.84|22137.84|22215.04|22135.04|10
1732011210000|2024-11-19 10:13:30|22216.28|22136.28|22216.05|22136.05|22217.53|22137.53|22215.01|22135.01|10
1732011220000|2024-11-19 10:13:40|22214.86|22134.86|22214.79|22134.79|22214.86|22134.86|22214.09|22134.09|10
1732011230000|2024-11-19 10:13:50|22214.78|22134.78|22214.54|22134.54|22214.87|22134.87|22213.72|22133.72|10
1732011240000|2024-11-19 10:14:00|22214.9|22134.9|22214.97|22134.97|22214.97|22134.97|22213.35|22133.35|10
1732011250000|2024-11-19 10:14:10|22215.63|22135.63|22219.84|22139.84|22220.59|22140.59|22215.63|22135.63|10
1732011260000|2024-11-19 10:14:20|22221.25|22141.25|22219.69|22139.69|22221.25|22141.25|22219.17|22139.17|9
1732011270000|2024-11-19 10:14:30|22220.16|22140.16|22221.88|22141.88|22221.88|22141.88|22219.03|22139.03|10
1732011280000|2024-11-19 10:14:40|22221.85|22141.85|22220.38|22140.38|22222.1|22142.1|22219.78|22139.78|10
1732011290000|2024-11-19 10:14:50|22220.44|22140.44|22227.3|22147.3|22227.3|22147.3|22220.44|22140.44|10
1732011300000|2024-11-19 10:15:00|22226.6|22146.6|22226.92|22146.92|22226.92|22146.92|22225.82|22145.82|10
1732011310000|2024-11-19 10:15:10|22227.78|22147.78|22230.15|22150.15|22230.15|22150.15|22227.78|22147.78|10
1732011320000|2024-11-19 10:15:20|22230.55|22150.55|22234.92|22154.92|22234.92|22154.92|22230.55|22150.55|9
1732011330000|2024-11-19 10:15:30|22235.19|22155.19|22237.04|22157.04|22237.63|22157.63|22235.19|22155.19|9
1732011340000|2024-11-19 10:15:40|22237.01|22157.01|22236.61|22156.61|22237.6|22157.6|22236.2|22156.2|10
1732011350000|2024-11-19 10:15:50|22235.61|22155.61|22234.49|22154.49|22235.61|22155.61|22234.49|22154.49|10
1732011360000|2024-11-19 10:16:00|22234.51|22154.51|22234.95|22154.95|22235|22155|22233.95|22153.95|10
1732011370000|2024-11-19 10:16:10|22235.19|22155.19|22233.75|22153.75|22235.6|22155.6|22233.75|22153.75|10
1732011380000|2024-11-19 10:16:20|22232.25|22152.25|22235.25|22155.25|22235.74|22155.74|22232.25|22152.25|10
1732011390000|2024-11-19 10:16:30|22235.78|22155.78|22231.27|22151.27|22235.78|22155.78|22231.27|22151.27|9
1732011400000|2024-11-19 10:16:40|22231.13|22151.13|22230.28|22150.28|22231.13|22151.13|22228.92|22148.92|10
1732011410000|2024-11-19 10:16:50|22230.12|22150.12|22233.35|22153.35|22233.35|22153.35|22230.12|22150.12|10
1732011420000|2024-11-19 10:17:00|22233.69|22153.69|22238.98|22158.98|22239.07|22159.07|22233.69|22153.69|10
1732011430000|2024-11-19 10:17:10|22239.29|22159.29|22248.9|22168.9|22248.9|22168.9|22239.29|22159.29|10
1732011440000|2024-11-19 10:17:20|22250.69|22170.69|22263.82|22183.82|22264.07|22184.07|22250.69|22170.69|10
1732011450000|2024-11-19 10:17:30|22263.53|22183.53|22270.66|22190.66|22271.04|22191.04|22262.82|22182.82|10
1732011460000|2024-11-19 10:17:40|22271.15|22191.15|22277.78|22197.78|22277.78|22197.78|22271.15|22191.15|10
1732011470000|2024-11-19 10:17:50|22278.28|22198.28|22281.59|22201.59|22282.99|22202.99|22278.17|22198.17|10
1732011480000|2024-11-19 10:18:00|22280.5|22200.5|22285.99|22205.99|22286.89|22206.89|22280.5|22200.5|10
1732011490000|2024-11-19 10:18:10|22285.68|22205.68|22282.97|22202.97|22286.02|22206.02|22282.37|22202.37|10
1732011500000|2024-11-19 10:18:20|22282.59|22202.59|22280.92|22200.92|22282.95|22202.95|22280.38|22200.38|10
1732011510000|2024-11-19 10:18:30|22281.21|22201.21|22282.61|22202.61|22282.61|22202.61|22279.76|22199.76|10
1732011520000|2024-11-19 10:18:40|22282.82|22202.82|22287.5|22207.5|22287.82|22207.82|22282.68|22202.68|10
1732011530000|2024-11-19 10:18:50|22286.94|22206.94|22286.74|22206.74|22287.48|22207.48|22286.57|22206.57|10
1732011540000|2024-11-19 10:19:00|22287.06|22207.06|22286.07|22206.07|22287.2|22207.2|22285.08|22205.08|10
1732011550000|2024-11-19 10:19:10|22285.44|22205.44|22282|22202|22285.44|22205.44|22281.75|22201.75|10
1732011560000|2024-11-19 10:19:20|22280.92|22200.92|22280.43|22200.43|22281.73|22201.73|22280.43|22200.43|10
1732011570000|2024-11-19 10:19:30|22280.25|22200.25|22278.44|22198.44|22280.49|22200.49|22278.44|22198.44|10
1732011580000|2024-11-19 10:19:40|22277.74|22197.74|22277.3|22197.3|22277.74|22197.74|22276.47|22196.47|10
1732011590000|2024-11-19 10:19:50|22277.14|22197.14|22276.37|22196.37|22277.46|22197.46|22276.37|22196.37|10
1732011600000|2024-11-19 10:20:00|22276.82|22196.82|22280.12|22200.12|22280.12|22200.12|22275.55|22195.55|10
1732011610000|2024-11-19 10:20:10|22279.19|22199.19|22277.73|22197.73|22279.38|22199.38|22277.36|22197.36|10
1732011620000|2024-11-19 10:20:20|22277.35|22197.35|22277.72|22197.72|22278.77|22198.77|22277.35|22197.35|10
1732011630000|2024-11-19 10:20:30|22278.07|22198.07|22275.31|22195.31|22278.07|22198.07|22275.31|22195.31|10
1732011640000|2024-11-19 10:20:40|22274.43|22194.43|22273.29|22193.29|22274.53|22194.53|22273.01|22193.01|10
1732011650000|2024-11-19 10:20:50|22273.56|22193.56|22273.57|22193.57|22273.57|22193.57|22272.94|22192.94|10
1732011660000|2024-11-19 10:21:00|22273.5|22193.5|22274.22|22194.22|22274.22|22194.22|22272.5|22192.5|10
1732011670000|2024-11-19 10:21:10|22278.07|22198.07|22281.56|22201.56|22281.98|22201.98|22278.03|22198.03|10
1732011680000|2024-11-19 10:21:20|22280.19|22200.19|22282.04|22202.04|22283.24|22203.24|22279.16|22199.16|10
1732011690000|2024-11-19 10:21:30|22281.85|22201.85|22280.31|22200.31|22282.93|22202.93|22279.54|22199.54|10
1732011700000|2024-11-19 10:21:40|22281.16|22201.16|22282.23|22202.23|22282.28|22202.28|22280.78|22200.78|10
1732011710000|2024-11-19 10:21:50|22282.66|22202.66|22280.64|22200.64|22282.66|22202.66|22280.64|22200.64|10
1732011720000|2024-11-19 10:22:00|22280.8|22200.8|22283.46|22203.46|22283.46|22203.46|22280.8|22200.8|10
1732011730000|2024-11-19 10:22:10|22283.87|22203.87|22282.91|22202.91|22284.06|22204.06|22282.18|22202.18|10
1732011740000|2024-11-19 10:22:20|22282.49|22202.49|22281.65|22201.65|22282.91|22202.91|22280.68|22200.68|10
1732011750000|2024-11-19 10:22:30|22281.57|22201.57|22281.55|22201.55|22281.98|22201.98|22281.16|22201.16|10
1732011760000|2024-11-19 10:22:40|22281.4|22201.4|22281.82|22201.82|22282.18|22202.18|22280.95|22200.95|10
1732011770000|2024-11-19 10:22:50|22282.4|22202.4|22282.59|22202.59|22283.14|22203.14|22282.01|22202.01|10
1732011780000|2024-11-19 10:23:00|22283.27|22203.27|22284.36|22204.36|22284.36|22204.36|22282.56|22202.56|10
1732011790000|2024-11-19 10:23:10|22283.8|22203.8|22287.21|22207.21|22287.21|22207.21|22283.8|22203.8|10
1732011800000|2024-11-19 10:23:20|22286.1|22206.1|22281.36|22201.36|22286.1|22206.1|22281.36|22201.36|10
1732011810000|2024-11-19 10:23:30|22280.38|22200.38|22279.44|22199.44|22280.38|22200.38|22278.8|22198.8|10
1732011820000|2024-11-19 10:23:40|22279.02|22199.02|22278.52|22198.52|22279.12|22199.12|22278.42|22198.42|10
1732011830000|2024-11-19 10:23:50|22278.77|22198.77|22280.76|22200.76|22280.76|22200.76|22278.56|22198.56|10
1732011840000|2024-11-19 10:24:00|22280.96|22200.96|22280.91|22200.91|22281.43|22201.43|22280.4|22200.4|10
1732011850000|2024-11-19 10:24:10|22281.84|22201.84|22287.59|22207.59|22287.59|22207.59|22281.84|22201.84|10
1732011860000|2024-11-19 10:24:20|22287.29|22207.29|22287|22207|22287.55|22207.55|22285.12|22205.12|10
1732011870000|2024-11-19 10:24:30|22287.35|22207.35|22291.73|22211.73|22291.73|22211.73|22287.35|22207.35|10
1732011880000|2024-11-19 10:24:40|22291.55|22211.55|22288.44|22208.44|22292.06|22212.06|22288.44|22208.44|10
1732011890000|2024-11-19 10:24:50|22288.55|22208.55|22288.91|22208.91|22289.65|22209.65|22288.2|22208.2|10
1732011900000|2024-11-19 10:25:00|22288.39|22208.39|22285.47|22205.47|22288.39|22208.39|22284.55|22204.55|10
1732011910000|2024-11-19 10:25:10|22284.99|22204.99|22287.76|22207.76|22287.76|22207.76|22284.99|22204.99|10
1732011920000|2024-11-19 10:25:20|22288.19|22208.19|22288.44|22208.44|22288.44|22208.44|22287.62|22207.62|10
1732011930000|2024-11-19 10:25:30|22288.75|22208.75|22287.17|22207.17|22288.89|22208.89|22287.13|22207.13|10
1732011940000|2024-11-19 10:25:40|22287.23|22207.23|22289.2|22209.2|22289.2|22209.2|22286.33|22206.33|10
1732011950000|2024-11-19 10:25:50|22288.78|22208.78|22287.72|22207.72|22289.57|22209.57|22287.69|22207.69|10
1732011960000|2024-11-19 10:26:00|22289.07|22209.07|22290.32|22210.32|22290.32|22210.32|22289.07|22209.07|10
1732011970000|2024-11-19 10:26:10|22290.37|22210.37|22285.25|22205.25|22290.37|22210.37|22285.25|22205.25|10
1732011980000|2024-11-19 10:26:20|22285.03|22205.03|22286.27|22206.27|22286.27|22206.27|22284.56|22204.56|10
1732011990000|2024-11-19 10:26:30|22286.03|22206.03|22285.7|22205.7|22286.13|22206.13|22285.15|22205.15|10
1732012000000|2024-11-19 10:26:40|22285.42|22205.42|22284.91|22204.91|22285.78|22205.78|22284.89|22204.89|10
1732012010000|2024-11-19 10:26:50|22284.84|22204.84|22284.43|22204.43|22285.03|22205.03|22284.43|22204.43|10
1732012020000|2024-11-19 10:27:00|22283.57|22203.57|22280.34|22200.34|22283.85|22203.85|22280.08|22200.08|10
1732012030000|2024-11-19 10:27:10|22280.19|22200.19|22281.61|22201.61|22281.61|22201.61|22278.63|22198.63|9
1732012040000|2024-11-19 10:27:20|22282.02|22202.02|22285.39|22205.39|22285.39|22205.39|22282.02|22202.02|10
1732012050000|2024-11-19 10:27:30|22286.29|22206.29|22286.3|22206.3|22287.36|22207.36|22285.99|22205.99|10
1732012060000|2024-11-19 10:27:40|22287.34|22207.34|22288.66|22208.66|22290.74|22210.74|22287.34|22207.34|10
1732012070000|2024-11-19 10:27:50|22289.1|22209.1|22289.96|22209.96|22290.26|22210.26|22288.74|22208.74|10
1732012080000|2024-11-19 10:28:00|22289.35|22209.35|22287.14|22207.14|22289.78|22209.78|22286.88|22206.88|10
1732012090000|2024-11-19 10:28:10|22286.29|22206.29|22289.39|22209.39|22290.17|22210.17|22286.2|22206.2|10
1732012100000|2024-11-19 10:28:20|22289.32|22209.32|22287.89|22207.89|22289.32|22209.32|22287.89|22207.89|10
1732012110000|2024-11-19 10:28:30|22287.82|22207.82|22284.32|22204.32|22287.82|22207.82|22283.82|22203.82|9
1732012120000|2024-11-19 10:28:40|22284.5|22204.5|22284.36|22204.36|22284.92|22204.92|22283.26|22203.26|10
1732012130000|2024-11-19 10:28:50|22284.06|22204.06|22282.44|22202.44|22284.06|22204.06|22282.44|22202.44|10
1732012140000|2024-11-19 10:29:00|22282.71|22202.71|22283.16|22203.16|22284.21|22204.21|22282.71|22202.71|10
1732012150000|2024-11-19 10:29:10|22283.06|22203.06|22282.53|22202.53|22283.06|22203.06|22281.86|22201.86|10
1732012160000|2024-11-19 10:29:20|22282.7|22202.7|22283.34|22203.34|22284.97|22204.97|22282.7|22202.7|10
1732012170000|2024-11-19 10:29:30|22282.81|22202.81|22279.52|22199.52|22282.81|22202.81|22279.52|22199.52|10
1732012180000|2024-11-19 10:29:40|22278.38|22198.38|22273.11|22193.11|22278.38|22198.38|22273.11|22193.11|10
1732012190000|2024-11-19 10:29:50|22273.09|22193.09|22273.29|22193.29|22273.44|22193.44|22273.09|22193.09|10
1732012200000|2024-11-19 10:30:00|22273.35|22193.35|22272.92|22192.92|22273.35|22193.35|22271.5|22191.5|10
1732012210000|2024-11-19 10:30:10|22272.48|22192.48|22272.17|22192.17|22273.87|22193.87|22272.17|22192.17|9
1732012220000|2024-11-19 10:30:20|22272.13|22192.13|22275.37|22195.37|22275.98|22195.98|22272.13|22192.13|10
1732012230000|2024-11-19 10:30:30|22274.82|22194.82|22273.7|22193.7|22275.15|22195.15|22273.7|22193.7|9
1732012240000|2024-11-19 10:30:40|22273.81|22193.81|22273.7|22193.7|22274.23|22194.23|22273.44|22193.44|10
1732012250000|2024-11-19 10:30:50|22273.4|22193.4|22269.1|22189.1|22273.4|22193.4|22269.1|22189.1|10
1732012260000|2024-11-19 10:31:00|22268.21|22188.21|22264.34|22184.34|22268.21|22188.21|22264.34|22184.34|10
1732012270000|2024-11-19 10:31:10|22264.11|22184.11|22260.95|22180.95|22264.21|22184.21|22260.95|22180.95|10
1732012280000|2024-11-19 10:31:20|22260.69|22180.69|22255.89|22175.89|22260.69|22180.69|22255.89|22175.89|10
1732012290000|2024-11-19 10:31:30|22255.85|22175.85|22252.47|22172.47|22255.85|22175.85|22252.47|22172.47|10
1732012300000|2024-11-19 10:31:40|22252.48|22172.48|22254.37|22174.37|22254.37|22174.37|22252.48|22172.48|10
1732012310000|2024-11-19 10:31:50|22254.46|22174.46|22256.42|22176.42|22256.42|22176.42|22254.46|22174.46|10
1732012320000|2024-11-19 10:32:00|22256.94|22176.94|22260.6|22180.6|22260.6|22180.6|22256.93|22176.93|10
1732012330000|2024-11-19 10:32:10|22261.52|22181.52|22261.56|22181.56|22263.7|22183.7|22261.52|22181.52|10
1732012340000|2024-11-19 10:32:20|22261.27|22181.27|22263.43|22183.43|22263.43|22183.43|22261.27|22181.27|10
1732012350000|2024-11-19 10:32:30|22264.22|22184.22|22264.63|22184.63|22264.82|22184.82|22264.22|22184.22|10
1732012360000|2024-11-19 10:32:40|22264.45|22184.45|22262.71|22182.71|22264.45|22184.45|22262.58|22182.58|10
1732012370000|2024-11-19 10:32:50|22262.31|22182.31|22261.37|22181.37|22262.63|22182.63|22261.37|22181.37|7
1732012380000|2024-11-19 10:33:00|22261.42|22181.42|22261.37|22181.37|22262.38|22182.38|22261.11|22181.11|10
1732012390000|2024-11-19 10:33:10|22261.75|22181.75|22262.26|22182.26|22262.36|22182.36|22261.63|22181.63|10
1732012400000|2024-11-19 10:33:20|22262.4|22182.4|22263.77|22183.77|22263.77|22183.77|22262.4|22182.4|10
1732012410000|2024-11-19 10:33:30|22266.9|22186.9|22268.52|22188.52|22268.96|22188.96|22266.9|22186.9|10
1732012420000|2024-11-19 10:33:40|22268.54|22188.54|22268.16|22188.16|22269.16|22189.16|22267.2|22187.2|10
1732012430000|2024-11-19 10:33:50|22268.81|22188.81|22269.58|22189.58|22270.17|22190.17|22268.44|22188.44|10
1732012440000|2024-11-19 10:34:00|22269.81|22189.81|22265.45|22185.45|22271.12|22191.12|22265.45|22185.45|10
1732012450000|2024-11-19 10:34:10|22265.17|22185.17|22261.93|22181.93|22265.17|22185.17|22260.62|22180.62|10
1732012460000|2024-11-19 10:34:20|22261.06|22181.06|22258.53|22178.53|22261.06|22181.06|22258.26|22178.26|10
1732012470000|2024-11-19 10:34:30|22258.84|22178.84|22260.11|22180.11|22260.13|22180.13|22258.61|22178.61|10
1732012480000|2024-11-19 10:34:40|22259.97|22179.97|22261.34|22181.34|22262.18|22182.18|22259.97|22179.97|10
1732012490000|2024-11-19 10:34:50|22261|22181|22260.52|22180.52|22261.69|22181.69|22260.52|22180.52|10
1732012500000|2024-11-19 10:35:00|22260.41|22180.41|22261.69|22181.69|22262.13|22182.13|22260.41|22180.41|10
1732012510000|2024-11-19 10:35:10|22261.57|22181.57|22263.51|22183.51|22263.51|22183.51|22261.57|22181.57|10
1732012520000|2024-11-19 10:35:20|22264.45|22184.45|22265.43|22185.43|22265.71|22185.71|22264.45|22184.45|10
1732012530000|2024-11-19 10:35:30|22265.34|22185.34|22268.98|22188.98|22268.98|22188.98|22264.89|22184.89|10
1732012540000|2024-11-19 10:35:40|22269.2|22189.2|22273.43|22193.43|22273.43|22193.43|22268.66|22188.66|10
1732012550000|2024-11-19 10:35:50|22273.58|22193.58|22271.87|22191.87|22273.58|22193.58|22271.87|22191.87|9
1732012560000|2024-11-19 10:36:00|22271.75|22191.75|22272.7|22192.7|22273.31|22193.31|22271.45|22191.45|10
1732012570000|2024-11-19 10:36:10|22273.13|22193.13|22271.87|22191.87|22274.08|22194.08|22271.87|22191.87|9
1732012580000|2024-11-19 10:36:20|22271.12|22191.12|22266.51|22186.51|22271.38|22191.38|22265.9|22185.9|10
1732012590000|2024-11-19 10:36:30|22266.15|22186.15|22265.93|22185.93|22267.32|22187.32|22265.93|22185.93|10
1732012600000|2024-11-19 10:36:40|22266.94|22186.94|22266.9|22186.9|22267.56|22187.56|22266.17|22186.17|10
1732012610000|2024-11-19 10:36:50|22267.3|22187.3|22265.6|22185.6|22267.3|22187.3|22265.6|22185.6|9
1732012620000|2024-11-19 10:37:00|22265.45|22185.45|22261.84|22181.84|22265.45|22185.45|22261.84|22181.84|10
1732012630000|2024-11-19 10:37:10|22261.53|22181.53|22257.21|22177.21|22261.53|22181.53|22257.21|22177.21|10
1732012640000|2024-11-19 10:37:20|22257.42|22177.42|22256.01|22176.01|22257.42|22177.42|22256.01|22176.01|10
1732012650000|2024-11-19 10:37:30|22256.49|22176.49|22253.57|22173.57|22256.49|22176.49|22253.57|22173.57|10
1732012660000|2024-11-19 10:37:40|22251.47|22171.47|22253.08|22173.08|22253.08|22173.08|22251.46|22171.46|10
1732012670000|2024-11-19 10:37:50|22253|22173|22249.75|22169.75|22253.27|22173.27|22249.65|22169.65|10
1732012680000|2024-11-19 10:38:00|22249.73|22169.73|22246.96|22166.96|22249.73|22169.73|22245.93|22165.93|10
1732012690000|2024-11-19 10:38:10|22246.97|22166.97|22246.59|22166.59|22247.44|22167.44|22245.55|22165.55|10
1732012700000|2024-11-19 10:38:20|22246.66|22166.66|22247.04|22167.04|22247.62|22167.62|22246.38|22166.38|10
1732012710000|2024-11-19 10:38:30|22246.38|22166.38|22245.43|22165.43|22246.38|22166.38|22245.31|22165.31|10
1732012720000|2024-11-19 10:38:40|22245.41|22165.41|22248.29|22168.29|22248.29|22168.29|22245.41|22165.41|10
1732012730000|2024-11-19 10:38:50|22249.22|22169.22|22251.37|22171.37|22251.37|22171.37|22248.83|22168.83|10
1732012740000|2024-11-19 10:39:00|22251.81|22171.81|22249.32|22169.32|22253.66|22173.66|22249.32|22169.32|10
1732012750000|2024-11-19 10:39:10|22247.3|22167.3|22253.98|22173.98|22253.98|22173.98|22245.55|22165.55|10
1732012760000|2024-11-19 10:39:20|22255.12|22175.12|22260.38|22180.38|22260.38|22180.38|22255.12|22175.12|10
1732012770000|2024-11-19 10:39:30|22260.67|22180.67|22259.58|22179.58|22260.85|22180.85|22259.58|22179.58|10
1732012780000|2024-11-19 10:39:40|22259.52|22179.52|22260.51|22180.51|22260.51|22180.51|22258.89|22178.89|10
1732012790000|2024-11-19 10:39:50|22260.46|22180.46|22261.34|22181.34|22261.34|22181.34|22260.18|22180.18|10
1732012800000|2024-11-19 10:40:00|22264.01|22184.01|22263.66|22183.66|22264.01|22184.01|22263.09|22183.09|9
1732012810000|2024-11-19 10:40:10|22264.04|22184.04|22268.39|22188.39|22268.39|22188.39|22264.04|22184.04|10
1732012820000|2024-11-19 10:40:20|22268.21|22188.21|22274.34|22194.34|22274.34|22194.34|22268.21|22188.21|10
1732012830000|2024-11-19 10:40:30|22274.36|22194.36|22273.65|22193.65|22274.82|22194.82|22273.65|22193.65|10
1732012840000|2024-11-19 10:40:40|22272.6|22192.6|22269.1|22189.1|22272.6|22192.6|22269.1|22189.1|10
1732012850000|2024-11-19 10:40:50|22268.74|22188.74|22267.19|22187.19|22268.74|22188.74|22267.19|22187.19|10
1732012860000|2024-11-19 10:41:00|22267.38|22187.38|22260.51|22180.51|22267.41|22187.41|22260.51|22180.51|10
1732012870000|2024-11-19 10:41:10|22261.29|22181.29|22259.85|22179.85|22261.29|22181.29|22259.85|22179.85|10
1732012880000|2024-11-19 10:41:20|22259.58|22179.58|22258.56|22178.56|22260.55|22180.55|22258.56|22178.56|10
1732012890000|2024-11-19 10:41:30|22258.45|22178.45|22255.4|22175.4|22258.45|22178.45|22255.4|22175.4|10
1732012900000|2024-11-19 10:41:40|22254.84|22174.84|22252.64|22172.64|22254.84|22174.84|22252.22|22172.22|10
1732012910000|2024-11-19 10:41:50|22252.34|22172.34|22253.4|22173.4|22253.5|22173.5|22252.12|22172.12|9
1732012920000|2024-11-19 10:42:00|22255.81|22175.81|22255.19|22175.19|22256.3|22176.3|22255.03|22175.03|10
1732012930000|2024-11-19 10:42:10|22255.21|22175.21|22255.15|22175.15|22255.84|22175.84|22255.1|22175.1|10
1732012940000|2024-11-19 10:42:20|22254.63|22174.63|22249.1|22169.1|22254.63|22174.63|22249.1|22169.1|10
1732012950000|2024-11-19 10:42:30|22249.04|22169.04|22249.37|22169.37|22249.37|22169.37|22248.82|22168.82|10
1732012960000|2024-11-19 10:42:40|22248.2|22168.2|22250.33|22170.33|22250.33|22170.33|22246.5|22166.5|10
1732012970000|2024-11-19 10:42:50|22250.06|22170.06|22249.68|22169.68|22250.06|22170.06|22249.36|22169.36|9
1732012980000|2024-11-19 10:43:00|22249.83|22169.83|22250.48|22170.48|22250.66|22170.66|22249.68|22169.68|10
1732012990000|2024-11-19 10:43:10|22250.75|22170.75|22252.59|22172.59|22252.59|22172.59|22250.75|22170.75|10
1732013000000|2024-11-19 10:43:20|22253.53|22173.53|22254.84|22174.84|22254.89|22174.89|22253.53|22173.53|10
1732013010000|2024-11-19 10:43:30|22254.82|22174.82|22254.6|22174.6|22254.89|22174.89|22254.39|22174.39|9
1732013020000|2024-11-19 10:43:40|22255.14|22175.14|22259.16|22179.16|22259.16|22179.16|22255.14|22175.14|9
1732013030000|2024-11-19 10:43:50|22259.58|22179.58|22262.13|22182.13|22262.19|22182.19|22259.58|22179.58|9
1732013040000|2024-11-19 10:44:00|22262.6|22182.6|22261.67|22181.67|22262.72|22182.72|22261.67|22181.67|10
1732013050000|2024-11-19 10:44:10|22261.54|22181.54|22260.52|22180.52|22261.99|22181.99|22260.52|22180.52|9
1732013060000|2024-11-19 10:44:20|22260.98|22180.98|22263.47|22183.47|22263.47|22183.47|22260.56|22180.56|10
1732013070000|2024-11-19 10:44:30|22264.22|22184.22|22266.85|22186.85|22266.85|22186.85|22264.22|22184.22|10
1732013080000|2024-11-19 10:44:40|22266.99|22186.99|22266.02|22186.02|22266.99|22186.99|22266.02|22186.02|10
1732013090000|2024-11-19 10:44:50|22266.35|22186.35|22263.1|22183.1|22266.35|22186.35|22263.1|22183.1|10
1732013100000|2024-11-19 10:45:00|22263.26|22183.26|22265.57|22185.57|22265.57|22185.57|22262.81|22182.81|10
1732013110000|2024-11-19 10:45:10|22266.07|22186.07|22265.59|22185.59|22266.07|22186.07|22264.89|22184.89|10
1732013120000|2024-11-19 10:45:20|22266.37|22186.37|22266.66|22186.66|22266.66|22186.66|22265.55|22185.55|9
1732013130000|2024-11-19 10:45:30|22267.08|22187.08|22267.89|22187.89|22267.9|22187.9|22266.19|22186.19|10
1732013140000|2024-11-19 10:45:40|22268.53|22188.53|22267.14|22187.14|22269.07|22189.07|22267.14|22187.14|10
1732013150000|2024-11-19 10:45:50|22266.76|22186.76|22265.81|22185.81|22266.94|22186.94|22265.81|22185.81|10
1732013160000|2024-11-19 10:46:00|22265.8|22185.8|22264.15|22184.15|22266.22|22186.22|22264.15|22184.15|10
1732013170000|2024-11-19 10:46:10|22264.27|22184.27|22262.82|22182.82|22264.27|22184.27|22262.02|22182.02|10
1732013180000|2024-11-19 10:46:20|22262.86|22182.86|22264.02|22184.02|22264.7|22184.7|22262.86|22182.86|10
1732013190000|2024-11-19 10:46:30|22264.24|22184.24|22263.87|22183.87|22264.7|22184.7|22263.87|22183.87|10
1732013200000|2024-11-19 10:46:40|22264.23|22184.23|22263.94|22183.94|22265.28|22185.28|22263.89|22183.89|10
1732013210000|2024-11-19 10:46:50|22263.61|22183.61|22263.25|22183.25|22263.61|22183.61|22261.68|22181.68|10
1732013220000|2024-11-19 10:47:00|22263.21|22183.21|22263.86|22183.86|22264.25|22184.25|22262.75|22182.75|10
1732013230000|2024-11-19 10:47:10|22263.55|22183.55|22266.89|22186.89|22266.89|22186.89|22263.47|22183.47|10
1732013240000|2024-11-19 10:47:20|22266.87|22186.87|22269.53|22189.53|22269.53|22189.53|22266.87|22186.87|10
1732013250000|2024-11-19 10:47:30|22269.07|22189.07|22270.76|22190.76|22270.76|22190.76|22269.07|22189.07|10
1732013260000|2024-11-19 10:47:40|22271.88|22191.88|22274.69|22194.69|22274.69|22194.69|22271.88|22191.88|10
1732013270000|2024-11-19 10:47:50|22274.33|22194.33|22272.4|22192.4|22274.33|22194.33|22272.3|22192.3|10
1732013280000|2024-11-19 10:48:00|22272.91|22192.91|22273.94|22193.94|22273.94|22193.94|22272.91|22192.91|10
1732013290000|2024-11-19 10:48:10|22274.71|22194.71|22274.12|22194.12|22275.02|22195.02|22274.12|22194.12|10
1732013300000|2024-11-19 10:48:20|22275.11|22195.11|22271.74|22191.74|22275.11|22195.11|22271.27|22191.27|10
1732013310000|2024-11-19 10:48:30|22271.87|22191.87|22271.93|22191.93|22272.39|22192.39|22271.75|22191.75|10
1732013320000|2024-11-19 10:48:40|22271.87|22191.87|22271.31|22191.31|22272.46|22192.46|22271.31|22191.31|10
1732013330000|2024-11-19 10:48:50|22271.16|22191.16|22272.79|22192.79|22272.79|22192.79|22271.15|22191.15|10
1732013340000|2024-11-19 10:49:00|22272.84|22192.84|22272.32|22192.32|22273.08|22193.08|22271.98|22191.98|10
1732013350000|2024-11-19 10:49:10|22272.02|22192.02|22273.67|22193.67|22273.96|22193.96|22272.02|22192.02|9
1732013360000|2024-11-19 10:49:20|22274.31|22194.31|22272.68|22192.68|22274.8|22194.8|22272.68|22192.68|10
1732013370000|2024-11-19 10:49:30|22272.63|22192.63|22272.64|22192.64|22272.64|22192.64|22271.81|22191.81|8
1732013380000|2024-11-19 10:49:40|22272.76|22192.76|22277.18|22197.18|22277.18|22197.18|22272.76|22192.76|10
1732013390000|2024-11-19 10:49:50|22277.21|22197.21|22273.59|22193.59|22277.56|22197.56|22273.59|22193.59|10
1732013400000|2024-11-19 10:50:00|22273.44|22193.44|22274.25|22194.25|22274.25|22194.25|22273.44|22193.44|10
1732013410000|2024-11-19 10:50:10|22274.09|22194.09|22276.02|22196.02|22276.35|22196.35|22272.85|22192.85|10
1732013420000|2024-11-19 10:50:20|22275.58|22195.58|22275.28|22195.28|22276.13|22196.13|22274.98|22194.98|9
1732013430000|2024-11-19 10:50:30|22274.2|22194.2|22274.21|22194.21|22274.39|22194.39|22273.82|22193.82|10
1732013440000|2024-11-19 10:50:40|22274.27|22194.27|22276.83|22196.83|22277.84|22197.84|22274.27|22194.27|10
1732013450000|2024-11-19 10:50:50|22276.97|22196.97|22276.88|22196.88|22277.03|22197.03|22276.54|22196.54|10
1732013460000|2024-11-19 10:51:00|22276.83|22196.83|22280.37|22200.37|22280.37|22200.37|22276.83|22196.83|10
1732013470000|2024-11-19 10:51:10|22280.96|22200.96|22284.02|22204.02|22284.02|22204.02|22280.96|22200.96|9
1732013480000|2024-11-19 10:51:20|22284.78|22204.78|22283.69|22203.69|22285.01|22205.01|22283.54|22203.54|10
1732013490000|2024-11-19 10:51:30|22283.58|22203.58|22281.21|22201.21|22283.58|22203.58|22281.21|22201.21|10
1732013500000|2024-11-19 10:51:40|22281.13|22201.13|22282.51|22202.51|22283.01|22203.01|22281.13|22201.13|10
1732013510000|2024-11-19 10:51:50|22282.3|22202.3|22282.19|22202.19|22282.59|22202.59|22281.98|22201.98|10
1732013520000|2024-11-19 10:52:00|22280.9|22200.9|22280.8|22200.8|22281.59|22201.59|22280.54|22200.54|10
1732013530000|2024-11-19 10:52:10|22280.03|22200.03|22280.12|22200.12|22280.67|22200.67|22279.41|22199.41|10
1732013540000|2024-11-19 10:52:20|22279.68|22199.68|22278.04|22198.04|22279.68|22199.68|22276.61|22196.61|10
1732013550000|2024-11-19 10:52:30|22277.35|22197.35|22278.32|22198.32|22279.79|22199.79|22277.35|22197.35|10
1732013560000|2024-11-19 10:52:40|22277.78|22197.78|22281.03|22201.03|22281.03|22201.03|22277.69|22197.69|10
1732013570000|2024-11-19 10:52:50|22280.38|22200.38|22280.37|22200.37|22280.38|22200.38|22279.46|22199.46|10
1732013580000|2024-11-19 10:53:00|22280.59|22200.59|22282.55|22202.55|22282.55|22202.55|22280.59|22200.59|10
1732013590000|2024-11-19 10:53:10|22282.9|22202.9|22283.23|22203.23|22283.23|22203.23|22282.29|22202.29|10
1732013600000|2024-11-19 10:53:20|22285.14|22205.14|22284.75|22204.75|22285.46|22205.46|22284.05|22204.05|10
1732013610000|2024-11-19 10:53:30|22284.85|22204.85|22285.18|22205.18|22285.23|22205.23|22284.85|22204.85|9
1732013620000|2024-11-19 10:53:40|22285.67|22205.67|22283.79|22203.79|22286.73|22206.73|22283.79|22203.79|10
1732013630000|2024-11-19 10:53:50|22283.67|22203.67|22282.88|22202.88|22284.38|22204.38|22282.88|22202.88|10
1732013640000|2024-11-19 10:54:00|22283.01|22203.01|22284.29|22204.29|22284.69|22204.69|22282.99|22202.99|10
1732013650000|2024-11-19 10:54:10|22284.76|22204.76|22286.85|22206.85|22287.1|22207.1|22284.76|22204.76|10
1732013660000|2024-11-19 10:54:20|22286.74|22206.74|22289.96|22209.96|22289.96|22209.96|22286.43|22206.43|10
1732013670000|2024-11-19 10:54:30|22290.92|22210.92|22292.46|22212.46|22292.46|22212.46|22290.92|22210.92|10
1732013680000|2024-11-19 10:54:40|22292.49|22212.49|22295.95|22215.95|22295.95|22215.95|22292.49|22212.49|10
1732013690000|2024-11-19 10:54:50|22296.12|22216.12|22294.91|22214.91|22296.77|22216.77|22294.78|22214.78|10
1732013700000|2024-11-19 10:55:00|22294.76|22214.76|22294.49|22214.49|22294.76|22214.76|22293.68|22213.68|10
1732013710000|2024-11-19 10:55:10|22294.28|22214.28|22293.33|22213.33|22294.28|22214.28|22293.33|22213.33|10
1732013720000|2024-11-19 10:55:20|22293.58|22213.58|22292.49|22212.49|22293.58|22213.58|22292.47|22212.47|10
1732013730000|2024-11-19 10:55:30|22292.64|22212.64|22292.51|22212.51|22293.24|22213.24|22292.43|22212.43|10
1732013740000|2024-11-19 10:55:40|22292.47|22212.47|22291.8|22211.8|22292.81|22212.81|22291.67|22211.67|10
1732013750000|2024-11-19 10:55:50|22292.13|22212.13|22291.97|22211.97|22292.87|22212.87|22291.55|22211.55|10
1732013760000|2024-11-19 10:56:00|22292.12|22212.12|22291.24|22211.24|22292.58|22212.58|22289.21|22209.21|10
1732013770000|2024-11-19 10:56:10|22291.29|22211.29|22291.99|22211.99|22291.99|22211.99|22290.68|22210.68|10
1732013780000|2024-11-19 10:56:20|22292.25|22212.25|22291.18|22211.18|22292.69|22212.69|22291.18|22211.18|10
1732013790000|2024-11-19 10:56:30|22290.9|22210.9|22290.01|22210.01|22290.9|22210.9|22290.01|22210.01|9
1732013800000|2024-11-19 10:56:40|22289.75|22209.75|22285.44|22205.44|22289.75|22209.75|22285.44|22205.44|9
1732013810000|2024-11-19 10:56:50|22285.22|22205.22|22284.05|22204.05|22285.22|22205.22|22283.39|22203.39|10
1732013820000|2024-11-19 10:57:00|22284.2|22204.2|22283.8|22203.8|22284.32|22204.32|22283.65|22203.65|10
1732013830000|2024-11-19 10:57:10|22283.6|22203.6|22283.69|22203.69|22286.05|22206.05|22283.6|22203.6|10
1732013840000|2024-11-19 10:57:20|22283.63|22203.63|22283.89|22203.89|22284.73|22204.73|22283.43|22203.43|9
1732013850000|2024-11-19 10:57:30|22283.79|22203.79|22283.09|22203.09|22284.68|22204.68|22282.78|22202.78|10
1732013860000|2024-11-19 10:57:40|22283.19|22203.19|22285.88|22205.88|22285.88|22205.88|22283.19|22203.19|9
1732013870000|2024-11-19 10:57:50|22285.75|22205.75|22285.28|22205.28|22286.72|22206.72|22284.89|22204.89|10
1732013880000|2024-11-19 10:58:00|22285.24|22205.24|22284.94|22204.94|22285.24|22205.24|22283.71|22203.71|10
1732013890000|2024-11-19 10:58:10|22284.97|22204.97|22284.01|22204.01|22285.06|22205.06|22284.01|22204.01|10
1732013900000|2024-11-19 10:58:20|22284.2|22204.2|22285.13|22205.13|22285.26|22205.26|22284.2|22204.2|10
1732013910000|2024-11-19 10:58:30|22284.51|22204.51|22283.68|22203.68|22284.8|22204.8|22283.65|22203.65|9
1732013920000|2024-11-19 10:58:40|22283.92|22203.92|22284.18|22204.18|22284.18|22204.18|22282.85|22202.85|10
1732013930000|2024-11-19 10:58:50|22284.97|22204.97|22285.31|22205.31|22285.31|22205.31|22283.9|22203.9|10
1732013940000|2024-11-19 10:59:00|22285.12|22205.12|22286.7|22206.7|22287.28|22207.28|22285.12|22205.12|10
1732013950000|2024-11-19 10:59:10|22286.69|22206.69|22284.48|22204.48|22287.24|22207.24|22284.48|22204.48|10
1732013960000|2024-11-19 10:59:20|22284.38|22204.38|22286.78|22206.78|22286.78|22206.78|22284.38|22204.38|9
1732013970000|2024-11-19 10:59:30|22287.17|22207.17|22286.88|22206.88|22287.89|22207.89|22286.69|22206.69|10
1732013980000|2024-11-19 10:59:40|22286.36|22206.36|22287.18|22207.18|22287.99|22207.99|22286.36|22206.36|9
1732013990000|2024-11-19 10:59:50|22287.08|22207.08|22288.11|22208.11|22288.89|22208.89|22287.08|22207.08|10
1732014000000|2024-11-19 11:00:00|22288.04|22208.04|22287.34|22207.34|22288.04|22208.04|22287.27|22207.27|10
1732014010000|2024-11-19 11:00:10|22287.54|22207.54|22297.19|22217.19|22297.19|22217.19|22287.54|22207.54|10
1732014020000|2024-11-19 11:00:20|22297.98|22217.98|22307.33|22227.33|22307.33|22227.33|22297.98|22217.98|10
1732014030000|2024-11-19 11:00:30|22308.82|22228.82|22312.29|22232.29|22312.29|22232.29|22308.82|22228.82|10
1732014040000|2024-11-19 11:00:40|22311.6|22231.6|22309.83|22229.83|22311.6|22231.6|22309.83|22229.83|10
1732014050000|2024-11-19 11:00:50|22309.5|22229.5|22305.67|22225.67|22309.5|22229.5|22305.67|22225.67|10
1732014060000|2024-11-19 11:01:00|22305.12|22225.12|22296.2|22216.2|22305.12|22225.12|22296.2|22216.2|10
1732014070000|2024-11-19 11:01:10|22295.87|22215.87|22296.29|22216.29|22296.29|22216.29|22294.17|22214.17|10
1732014080000|2024-11-19 11:01:20|22296.14|22216.14|22297.87|22217.87|22297.87|22217.87|22295.71|22215.71|8
1732014090000|2024-11-19 11:01:30|22299.27|22219.27|22301.06|22221.06|22301.06|22221.06|22299.27|22219.27|10
1732014100000|2024-11-19 11:01:40|22300.76|22220.76|22298.29|22218.29|22300.76|22220.76|22297.31|22217.31|10
1732014110000|2024-11-19 11:01:50|22298.66|22218.66|22299.69|22219.69|22300.7|22220.7|22298.66|22218.66|10
1732014120000|2024-11-19 11:02:00|22298.56|22218.56|22298.26|22218.26|22298.64|22218.64|22297.62|22217.62|10
1732014130000|2024-11-19 11:02:10|22298.94|22218.94|22298.17|22218.17|22299.21|22219.21|22298.17|22218.17|10
1732014140000|2024-11-19 11:02:20|22298.25|22218.25|22295.7|22215.7|22298.32|22218.32|22295.55|22215.55|9
1732014150000|2024-11-19 11:02:30|22295.41|22215.41|22292.04|22212.04|22295.41|22215.41|22292.04|22212.04|9
1732014160000|2024-11-19 11:02:40|22291.94|22211.94|22292.13|22212.13|22292.13|22212.13|22290.88|22210.88|9
1732014170000|2024-11-19 11:02:50|22292.37|22212.37|22292.36|22212.36|22293.51|22213.51|22292.28|22212.28|10
1732014180000|2024-11-19 11:03:00|22292.08|22212.08|22292.38|22212.38|22292.38|22212.38|22291.78|22211.78|10
1732014190000|2024-11-19 11:03:10|22292.31|22212.31|22289.45|22209.45|22292.31|22212.31|22289.45|22209.45|9
1732014200000|2024-11-19 11:03:20|22289.42|22209.42|22290.42|22210.42|22290.5|22210.5|22288.94|22208.94|10
1732014210000|2024-11-19 11:03:30|22290.33|22210.33|22291.93|22211.93|22291.93|22211.93|22289.77|22209.77|10
1732014220000|2024-11-19 11:03:40|22292.03|22212.03|22293.88|22213.88|22293.88|22213.88|22291.91|22211.91|10
1732014230000|2024-11-19 11:03:50|22294.36|22214.36|22296.11|22216.11|22296.11|22216.11|22294.36|22214.36|10
1732014240000|2024-11-19 11:04:00|22296.21|22216.21|22289.99|22209.99|22296.37|22216.37|22289.99|22209.99|10
1732014250000|2024-11-19 11:04:10|22290.42|22210.42|22290.76|22210.76|22290.76|22210.76|22289.61|22209.61|10
1732014260000|2024-11-19 11:04:20|22290.89|22210.89|22289.67|22209.67|22291.43|22211.43|22289.67|22209.67|10
1732014270000|2024-11-19 11:04:30|22289.52|22209.52|22291.3|22211.3|22291.99|22211.99|22289.35|22209.35|10
1732014280000|2024-11-19 11:04:40|22291.05|22211.05|22289.58|22209.58|22291.05|22211.05|22288.25|22208.25|10
1732014290000|2024-11-19 11:04:50|22289.37|22209.37|22289.19|22209.19|22289.47|22209.47|22288.5|22208.5|10
1732014300000|2024-11-19 11:05:00|22289.12|22209.12|22291.78|22211.78|22291.78|22211.78|22289.12|22209.12|10
1732014310000|2024-11-19 11:05:10|22292.01|22212.01|22292.34|22212.34|22292.34|22212.34|22290.85|22210.85|10
1732014320000|2024-11-19 11:05:20|22292.58|22212.58|22290.9|22210.9|22292.58|22212.58|22289.81|22209.81|10
1732014330000|2024-11-19 11:05:30|22290.71|22210.71|22297.69|22217.69|22297.69|22217.69|22289.45|22209.45|10
1732014340000|2024-11-19 11:05:40|22297.91|22217.91|22295.87|22215.87|22297.91|22217.91|22295.68|22215.68|10
1732014350000|2024-11-19 11:05:50|22296.11|22216.11|22296.33|22216.33|22297.13|22217.13|22296.11|22216.11|10
1732014360000|2024-11-19 11:06:00|22296.12|22216.12|22296.02|22216.02|22296.15|22216.15|22294.76|22214.76|10
1732014370000|2024-11-19 11:06:10|22296.24|22216.24|22296.78|22216.78|22296.82|22216.82|22295.72|22215.72|10
1732014380000|2024-11-19 11:06:20|22297.02|22217.02|22302.22|22222.22|22302.44|22222.44|22297.02|22217.02|10
1732014390000|2024-11-19 11:06:30|22302.18|22222.18|22298.8|22218.8|22302.18|22222.18|22298.17|22218.17|10
1732014400000|2024-11-19 11:06:40|22299.67|22219.67|22306.71|22226.71|22306.71|22226.71|22299.67|22219.67|10
1732014410000|2024-11-19 11:06:50|22305.83|22225.83|22302.45|22222.45|22305.83|22225.83|22302.45|22222.45|8
1732014420000|2024-11-19 11:07:00|22302.6|22222.6|22303.63|22223.63|22304.19|22224.19|22302.42|22222.42|10
1732014430000|2024-11-19 11:07:10|22304.58|22224.58|22305.66|22225.66|22305.66|22225.66|22303.64|22223.64|10
1732014440000|2024-11-19 11:07:20|22306.25|22226.25|22307.73|22227.73|22307.73|22227.73|22305.77|22225.77|10
1732014450000|2024-11-19 11:07:30|22309.69|22229.69|22307.52|22227.52|22309.69|22229.69|22306.13|22226.13|10
1732014460000|2024-11-19 11:07:40|22308.89|22228.89|22307.77|22227.77|22309.99|22229.99|22307.77|22227.77|10
1732014470000|2024-11-19 11:07:50|22308.77|22228.77|22313.07|22233.07|22313.07|22233.07|22308.77|22228.77|10
1732014480000|2024-11-19 11:08:00|22313.63|22233.63|22312.49|22232.49|22313.63|22233.63|22312.34|22232.34|10
1732014490000|2024-11-19 11:08:10|22310.38|22230.38|22312.25|22232.25|22313.06|22233.06|22309.83|22229.83|10
1732014500000|2024-11-19 11:08:20|22309.86|22229.86|22307.83|22227.83|22309.86|22229.86|22307.45|22227.45|10
1732014510000|2024-11-19 11:08:30|22308.12|22228.12|22307.66|22227.66|22308.63|22228.63|22307.45|22227.45|9
1732014520000|2024-11-19 11:08:40|22307.31|22227.31|22310.58|22230.58|22311.83|22231.83|22307.31|22227.31|9
1732014530000|2024-11-19 11:08:50|22310.68|22230.68|22308.39|22228.39|22310.68|22230.68|22308.39|22228.39|10
1732014540000|2024-11-19 11:09:00|22308.77|22228.77|22307.11|22227.11|22308.77|22228.77|22307.11|22227.11|10
1732014550000|2024-11-19 11:09:10|22308.28|22228.28|22312.47|22232.47|22312.47|22232.47|22308.28|22228.28|10
1732014560000|2024-11-19 11:09:20|22313.16|22233.16|22306.33|22226.33|22313.16|22233.16|22306.33|22226.33|10
1732014570000|2024-11-19 11:09:30|22305.48|22225.48|22305.95|22225.95|22305.95|22225.95|22303.67|22223.67|10
1732014580000|2024-11-19 11:09:40|22306.08|22226.08|22305.23|22225.23|22306.4|22226.4|22305.21|22225.21|10
1732014590000|2024-11-19 11:09:50|22304.29|22224.29|22304.54|22224.54|22304.99|22224.99|22303.82|22223.82|10
1732014600000|2024-11-19 11:10:00|22303.31|22223.31|22303.71|22223.71|22303.75|22223.75|22302.4|22222.4|10
1732014610000|2024-11-19 11:10:10|22303.53|22223.53|22304.33|22224.33|22304.59|22224.59|22303.17|22223.17|10
1732014620000|2024-11-19 11:10:20|22303.84|22223.84|22304.08|22224.08|22304.52|22224.52|22303.56|22223.56|9
1732014630000|2024-11-19 11:10:30|22305.43|22225.43|22303.85|22223.85|22305.43|22225.43|22303.5|22223.5|10
1732014640000|2024-11-19 11:10:40|22303.75|22223.75|22303.99|22223.99|22304.36|22224.36|22303.75|22223.75|10
1732014650000|2024-11-19 11:10:50|22304.01|22224.01|22305.23|22225.23|22305.48|22225.48|22304|22224|10
1732014660000|2024-11-19 11:11:00|22305.58|22225.58|22304.84|22224.84|22305.64|22225.64|22302.9|22222.9|10
1732014670000|2024-11-19 11:11:10|22303.76|22223.76|22305.28|22225.28|22306|22226|22303.67|22223.67|10
1732014680000|2024-11-19 11:11:20|22304.71|22224.71|22302.2|22222.2|22304.71|22224.71|22302.2|22222.2|9
1732014690000|2024-11-19 11:11:30|22302|22222|22304.46|22224.46|22304.46|22224.46|22301.78|22221.78|10
1732014700000|2024-11-19 11:11:40|22303.36|22223.36|22306.95|22226.95|22307.38|22227.38|22302.9|22222.9|10
1732014710000|2024-11-19 11:11:50|22307.49|22227.49|22306.99|22226.99|22308.36|22228.36|22306.35|22226.35|10
1732014720000|2024-11-19 11:12:00|22306.79|22226.79|22305.03|22225.03|22306.79|22226.79|22305.03|22225.03|10
1732014730000|2024-11-19 11:12:10|22304.73|22224.73|22304.42|22224.42|22305.23|22225.23|22303.31|22223.31|10
1732014740000|2024-11-19 11:12:20|22305.2|22225.2|22302.81|22222.81|22305.53|22225.53|22302.81|22222.81|9
1732014750000|2024-11-19 11:12:30|22301.72|22221.72|22302.14|22222.14|22302.58|22222.58|22301.65|22221.65|10
1732014760000|2024-11-19 11:12:40|22302.07|22222.07|22298.4|22218.4|22302.07|22222.07|22297.8|22217.8|10
1732014770000|2024-11-19 11:12:50|22298.25|22218.25|22300.48|22220.48|22300.48|22220.48|22298.24|22218.24|10
1732014780000|2024-11-19 11:13:00|22300.65|22220.65|22302.48|22222.48|22302.57|22222.57|22300.63|22220.63|10
1732014790000|2024-11-19 11:13:10|22302.43|22222.43|22303.74|22223.74|22303.87|22223.87|22301.99|22221.99|10
1732014800000|2024-11-19 11:13:20|22303.92|22223.92|22307.08|22227.08|22307.08|22227.08|22303.92|22223.92|10
1732014810000|2024-11-19 11:13:30|22307.37|22227.37|22309.47|22229.47|22309.47|22229.47|22307.37|22227.37|10
1732014820000|2024-11-19 11:13:40|22309.59|22229.59|22311.29|22231.29|22311.29|22231.29|22309.52|22229.52|10
1732014830000|2024-11-19 11:13:50|22310.89|22230.89|22323.27|22243.27|22323.27|22243.27|22310.89|22230.89|10
1732014840000|2024-11-19 11:14:00|22323.82|22243.82|22322.63|22242.63|22324.16|22244.16|22322.63|22242.63|9
1732014850000|2024-11-19 11:14:10|22322.25|22242.25|22322.84|22242.84|22323.87|22243.87|22322.25|22242.25|10
1732014860000|2024-11-19 11:14:20|22323.36|22243.36|22321.41|22241.41|22323.36|22243.36|22320.96|22240.96|9
1732014870000|2024-11-19 11:14:30|22319.73|22239.73|22318.33|22238.33|22319.73|22239.73|22318.06|22238.06|10
1732014880000|2024-11-19 11:14:40|22318.27|22238.27|22317.48|22237.48|22319.04|22239.04|22317.37|22237.37|9
1732014890000|2024-11-19 11:14:50|22317.32|22237.32|22318.15|22238.15|22318.15|22238.15|22317.32|22237.32|9
1732014900000|2024-11-19 11:15:00|22318.23|22238.23|22319.78|22239.78|22320.12|22240.12|22318.23|22238.23|10
1732014910000|2024-11-19 11:15:10|22321.77|22241.77|22322.98|22242.98|22324.74|22244.74|22321.77|22241.77|10
1732014920000|2024-11-19 11:15:20|22323.21|22243.21|22325.77|22245.77|22326.94|22246.94|22323.21|22243.21|10
1732014930000|2024-11-19 11:15:30|22325.54|22245.54|22325.28|22245.28|22326.61|22246.61|22325.28|22245.28|10
1732014940000|2024-11-19 11:15:40|22324.68|22244.68|22320.19|22240.19|22324.7|22244.7|22320.19|22240.19|10
1732014950000|2024-11-19 11:15:50|22318.3|22238.3|22317.94|22237.94|22318.76|22238.76|22317.94|22237.94|10
1732014960000|2024-11-19 11:16:00|22317.64|22237.64|22317.72|22237.72|22319.36|22239.36|22317.49|22237.49|10
1732014970000|2024-11-19 11:16:10|22317.4|22237.4|22317.5|22237.5|22318.26|22238.26|22316.87|22236.87|10
1732014980000|2024-11-19 11:16:20|22317.21|22237.21|22317.49|22237.49|22317.49|22237.49|22316.94|22236.94|9
1732014990000|2024-11-19 11:16:30|22317.57|22237.57|22321.19|22241.19|22321.58|22241.58|22317.57|22237.57|10
1732015000000|2024-11-19 11:16:40|22321.17|22241.17|22319.97|22239.97|22321.17|22241.17|22319.88|22239.88|10
1732015010000|2024-11-19 11:16:50|22319.76|22239.76|22318.09|22238.09|22319.76|22239.76|22318.09|22238.09|10
1732015020000|2024-11-19 11:17:00|22317.73|22237.73|22317.39|22237.39|22319.36|22239.36|22316.72|22236.72|10
1732015030000|2024-11-19 11:17:10|22317.92|22237.92|22315.46|22235.46|22318.21|22238.21|22314.99|22234.99|10
1732015040000|2024-11-19 11:17:20|22315.11|22235.11|22313.04|22233.04|22315.29|22235.29|22313.04|22233.04|10
1732015050000|2024-11-19 11:17:30|22312.57|22232.57|22307.54|22227.54|22312.57|22232.57|22307.33|22227.33|10
1732015060000|2024-11-19 11:17:40|22306.19|22226.19|22299.33|22219.33|22306.19|22226.19|22299.3|22219.3|10
1732015070000|2024-11-19 11:17:50|22299.45|22219.45|22297.32|22217.32|22300.94|22220.94|22297.18|22217.18|10
1732015080000|2024-11-19 11:18:00|22296.88|22216.88|22295.83|22215.83|22298.28|22218.28|22295.83|22215.83|10
1732015090000|2024-11-19 11:18:10|22295.08|22215.08|22289.28|22209.28|22295.08|22215.08|22289.28|22209.28|10
1732015100000|2024-11-19 11:18:20|22288.03|22208.03|22285.25|22205.25|22288.03|22208.03|22285.25|22205.25|10
1732015110000|2024-11-19 11:18:30|22285.02|22205.02|22277.23|22197.23|22285.02|22205.02|22277.23|22197.23|10
1732015120000|2024-11-19 11:18:40|22278.01|22198.01|22270.89|22190.89|22278.01|22198.01|22270.89|22190.89|10
1732015130000|2024-11-19 11:18:50|22270.18|22190.18|22271.38|22191.38|22271.48|22191.48|22269.96|22189.96|9
1732015140000|2024-11-19 11:19:00|22271.47|22191.47|22273.34|22193.34|22274.24|22194.24|22271.24|22191.24|10
1732015150000|2024-11-19 11:19:10|22273.2|22193.2|22274.95|22194.95|22275.05|22195.05|22272.87|22192.87|10
1732015160000|2024-11-19 11:19:20|22275.57|22195.57|22274.16|22194.16|22275.79|22195.79|22274.16|22194.16|10
1732015170000|2024-11-19 11:19:30|22274.46|22194.46|22274.92|22194.92|22274.92|22194.92|22273.78|22193.78|9
1732015180000|2024-11-19 11:19:40|22274.43|22194.43|22272.66|22192.66|22274.43|22194.43|22272.66|22192.66|10
1732015190000|2024-11-19 11:19:50|22272.4|22192.4|22270.62|22190.62|22272.4|22192.4|22270.48|22190.48|10
1732015200000|2024-11-19 11:20:00|22270.53|22190.53|22272.57|22192.57|22272.66|22192.66|22270.38|22190.38|10
1732015210000|2024-11-19 11:20:10|22272.86|22192.86|22276.62|22196.62|22277.01|22197.01|22272.86|22192.86|10
1732015220000|2024-11-19 11:20:20|22276.74|22196.74|22276.38|22196.38|22277.34|22197.34|22276.19|22196.19|10
1732015230000|2024-11-19 11:20:30|22277.13|22197.13|22273.58|22193.58|22277.24|22197.24|22273.58|22193.58|10
1732015240000|2024-11-19 11:20:40|22273.32|22193.32|22272.43|22192.43|22273.43|22193.43|22272.43|22192.43|10
1732015250000|2024-11-19 11:20:50|22272.47|22192.47|22271.84|22191.84|22272.47|22192.47|22271.42|22191.42|10
1732015260000|2024-11-19 11:21:00|22271.87|22191.87|22273.51|22193.51|22273.51|22193.51|22271.87|22191.87|10
1732015270000|2024-11-19 11:21:10|22274.08|22194.08|22273.88|22193.88|22274.45|22194.45|22272.72|22192.72|10
1732015280000|2024-11-19 11:21:20|22273.64|22193.64|22275.79|22195.79|22275.79|22195.79|22273|22193|10
1732015290000|2024-11-19 11:21:30|22276.53|22196.53|22276.84|22196.84|22276.84|22196.84|22276.4|22196.4|9
1732015300000|2024-11-19 11:21:40|22276.83|22196.83|22274.52|22194.52|22276.86|22196.86|22274.52|22194.52|10
1732015310000|2024-11-19 11:21:50|22274.54|22194.54|22275.13|22195.13|22275.41|22195.41|22273.2|22193.2|10
1732015320000|2024-11-19 11:22:00|22275.01|22195.01|22275.08|22195.08|22275.08|22195.08|22273.19|22193.19|10
1732015330000|2024-11-19 11:22:10|22275.28|22195.28|22275.82|22195.82|22275.82|22195.82|22274.58|22194.58|10
1732015340000|2024-11-19 11:22:20|22276.48|22196.48|22273.56|22193.56|22276.48|22196.48|22273.56|22193.56|10
1732015350000|2024-11-19 11:22:30|22273.21|22193.21|22271.74|22191.74|22273.24|22193.24|22270.75|22190.75|10
1732015360000|2024-11-19 11:22:40|22271.25|22191.25|22267.97|22187.97|22271.41|22191.41|22267.52|22187.52|10
1732015370000|2024-11-19 11:22:50|22268.5|22188.5|22269.57|22189.57|22269.57|22189.57|22268.5|22188.5|8
1732015380000|2024-11-19 11:23:00|22269.56|22189.56|22270.45|22190.45|22270.45|22190.45|22268.99|22188.99|9
1732015390000|2024-11-19 11:23:10|22271.01|22191.01|22271.51|22191.51|22272.25|22192.25|22270.55|22190.55|10
1732015400000|2024-11-19 11:23:20|22271.75|22191.75|22270.09|22190.09|22271.75|22191.75|22269.71|22189.71|10
1732015410000|2024-11-19 11:23:30|22269.84|22189.84|22269.78|22189.78|22270.18|22190.18|22269|22189|10
1732015420000|2024-11-19 11:23:40|22269.93|22189.93|22266.53|22186.53|22269.93|22189.93|22265.93|22185.93|10
1732015430000|2024-11-19 11:23:50|22266.48|22186.48|22265.31|22185.31|22266.48|22186.48|22265.31|22185.31|9
1732015440000|2024-11-19 11:24:00|22265.11|22185.11|22262.97|22182.97|22265.51|22185.51|22262.97|22182.97|10
1732015450000|2024-11-19 11:24:10|22261.87|22181.87|22259.41|22179.41|22261.87|22181.87|22257.73|22177.73|10
1732015460000|2024-11-19 11:24:20|22259.06|22179.06|22259.42|22179.42|22260.2|22180.2|22259.06|22179.06|10
1732015470000|2024-11-19 11:24:30|22258.93|22178.93|22256.21|22176.21|22258.93|22178.93|22256.21|22176.21|10
1732015480000|2024-11-19 11:24:40|22255.96|22175.96|22255.7|22175.7|22256|22176|22255.6|22175.6|10
1732015490000|2024-11-19 11:24:50|22255.74|22175.74|22255.24|22175.24|22256.57|22176.57|22255.24|22175.24|9
1732015500000|2024-11-19 11:25:00|22255.04|22175.04|22256.05|22176.05|22257.25|22177.25|22255.04|22175.04|10
1732015510000|2024-11-19 11:25:10|22255.69|22175.69|22254.68|22174.68|22255.69|22175.69|22254.63|22174.63|10
1732015520000|2024-11-19 11:25:20|22253.38|22173.38|22252.94|22172.94|22253.5|22173.5|22252.65|22172.65|9
1732015530000|2024-11-19 11:25:30|22252.86|22172.86|22253.51|22173.51|22254.36|22174.36|22252.6|22172.6|10
1732015540000|2024-11-19 11:25:40|22253.5|22173.5|22253.27|22173.27|22254.72|22174.72|22253.27|22173.27|10
1732015550000|2024-11-19 11:25:50|22253.03|22173.03|22255.3|22175.3|22255.69|22175.69|22252.3|22172.3|10
1732015560000|2024-11-19 11:26:00|22254.73|22174.73|22256.19|22176.19|22256.19|22176.19|22254.65|22174.65|10
1732015570000|2024-11-19 11:26:10|22256.67|22176.67|22256.33|22176.33|22256.67|22176.67|22255.99|22175.99|10
1732015580000|2024-11-19 11:26:20|22256.44|22176.44|22258.22|22178.22|22258.95|22178.95|22256.44|22176.44|10
1732015590000|2024-11-19 11:26:30|22258.04|22178.04|22263.35|22183.35|22263.35|22183.35|22256.4|22176.4|10
1732015600000|2024-11-19 11:26:40|22263.69|22183.69|22264.49|22184.49|22265.08|22185.08|22263.69|22183.69|10
1732015610000|2024-11-19 11:26:50|22264.6|22184.6|22260.7|22180.7|22264.6|22184.6|22260.69|22180.69|10
1732015620000|2024-11-19 11:27:00|22261.11|22181.11|22259.02|22179.02|22261.11|22181.11|22259.02|22179.02|9
1732015630000|2024-11-19 11:27:10|22258.99|22178.99|22246.89|22166.89|22258.99|22178.99|22246.89|22166.89|10
1732015640000|2024-11-19 11:27:20|22246.23|22166.23|22243.23|22163.23|22246.23|22166.23|22243.1|22163.1|10
1732015650000|2024-11-19 11:27:30|22242.55|22162.55|22242.35|22162.35|22242.55|22162.55|22241.27|22161.27|10
1732015660000|2024-11-19 11:27:40|22242.68|22162.68|22242.71|22162.71|22242.97|22162.97|22242.28|22162.28|9
1732015670000|2024-11-19 11:27:50|22242.74|22162.74|22241.19|22161.19|22242.8|22162.8|22241.08|22161.08|10
1732015680000|2024-11-19 11:28:00|22241.12|22161.12|22241.22|22161.22|22241.82|22161.82|22240.63|22160.63|10
1732015690000|2024-11-19 11:28:10|22241.24|22161.24|22241.87|22161.87|22242.05|22162.05|22241.24|22161.24|10
1732015700000|2024-11-19 11:28:20|22241.62|22161.62|22241.42|22161.42|22242.1|22162.1|22240.87|22160.87|10
1732015710000|2024-11-19 11:28:30|22241.1|22161.1|22241.53|22161.53|22242.02|22162.02|22240.53|22160.53|10
1732015720000|2024-11-19 11:28:40|22241.65|22161.65|22242.89|22162.89|22242.89|22162.89|22241.02|22161.02|10
1732015730000|2024-11-19 11:28:50|22242.6|22162.6|22240.31|22160.31|22242.6|22162.6|22240.31|22160.31|10
1732015740000|2024-11-19 11:29:00|22240.22|22160.22|22240.64|22160.64|22240.93|22160.93|22239.37|22159.37|10
1732015750000|2024-11-19 11:29:10|22239.78|22159.78|22238.85|22158.85|22240.31|22160.31|22238.76|22158.76|10
1732015760000|2024-11-19 11:29:20|22238.77|22158.77|22239.53|22159.53|22239.53|22159.53|22238.29|22158.29|10
1732015770000|2024-11-19 11:29:30|22239.3|22159.3|22239.01|22159.01|22239.38|22159.38|22238.96|22158.96|8
1732015780000|2024-11-19 11:29:40|22239.13|22159.13|22239|22159|22239.26|22159.26|22238.96|22158.96|10
1732015790000|2024-11-19 11:29:50|22238.6|22158.6|22239.24|22159.24|22239.36|22159.36|22238.55|22158.55|10
1732015800000|2024-11-19 11:30:00|22238.41|22158.41|22240.89|22160.89|22240.89|22160.89|22237.69|22157.69|10
1732015810000|2024-11-19 11:30:10|22242.16|22162.16|22243.04|22163.04|22244.52|22164.52|22242.16|22162.16|10
1732015820000|2024-11-19 11:30:20|22242.97|22162.97|22241.43|22161.43|22242.98|22162.98|22241.17|22161.17|9
1732015830000|2024-11-19 11:30:30|22241.54|22161.54|22239.94|22159.94|22241.75|22161.75|22239.94|22159.94|10
1732015840000|2024-11-19 11:30:40|22239.68|22159.68|22240.26|22160.26|22240.26|22160.26|22239.53|22159.53|10
1732015850000|2024-11-19 11:30:50|22240.01|22160.01|22238.81|22158.81|22240.43|22160.43|22238.81|22158.81|10
1732015860000|2024-11-19 11:31:00|22239.09|22159.09|22241.51|22161.51|22243.26|22163.26|22239.09|22159.09|9
1732015870000|2024-11-19 11:31:10|22241.08|22161.08|22240.92|22160.92|22241.16|22161.16|22239.8|22159.8|9
1732015880000|2024-11-19 11:31:20|22240.74|22160.74|22237.83|22157.83|22240.99|22160.99|22235.23|22155.23|9
1732015890000|2024-11-19 11:31:30|22237.56|22157.56|22241.11|22161.11|22241.11|22161.11|22237.56|22157.56|9
1732015900000|2024-11-19 11:31:40|22241.59|22161.59|22240.56|22160.56|22241.81|22161.81|22240.56|22160.56|10
1732015910000|2024-11-19 11:31:50|22239.83|22159.83|22238.27|22158.27|22240.4|22160.4|22237.94|22157.94|10
1732015920000|2024-11-19 11:32:00|22238.35|22158.35|22235.08|22155.08|22238.99|22158.99|22235.08|22155.08|10
1732015930000|2024-11-19 11:32:10|22235.1|22155.1|22233.18|22153.18|22235.1|22155.1|22233.11|22153.11|10
1732015940000|2024-11-19 11:32:20|22233.53|22153.53|22232.2|22152.2|22237.23|22157.23|22232.2|22152.2|10
1732015950000|2024-11-19 11:32:30|22231.5|22151.5|22232.71|22152.71|22232.71|22152.71|22231.5|22151.5|9
1732015960000|2024-11-19 11:32:40|22232.55|22152.55|22231.82|22151.82|22233.18|22153.18|22231.45|22151.45|10
1732015970000|2024-11-19 11:32:50|22232.05|22152.05|22231.35|22151.35|22232.36|22152.36|22230.99|22150.99|10
1732015980000|2024-11-19 11:33:00|22230.99|22150.99|22231.17|22151.17|22232.25|22152.25|22230.98|22150.98|10
1732015990000|2024-11-19 11:33:10|22230.67|22150.67|22231.8|22151.8|22231.8|22151.8|22230.67|22150.67|10
1732016000000|2024-11-19 11:33:20|22231.26|22151.26|22240.72|22160.72|22240.91|22160.91|22231.26|22151.26|10
1732016010000|2024-11-19 11:33:30|22241.24|22161.24|22248.02|22168.02|22248.02|22168.02|22241.24|22161.24|10
1732016020000|2024-11-19 11:33:40|22247.89|22167.89|22248.52|22168.52|22249.7|22169.7|22247.69|22167.69|10
1732016030000|2024-11-19 11:33:50|22248.43|22168.43|22246.63|22166.63|22248.43|22168.43|22246.63|22166.63|10
1732016040000|2024-11-19 11:34:00|22246.77|22166.77|22247.01|22167.01|22247.01|22167.01|22244.03|22164.03|10
1732016050000|2024-11-19 11:34:10|22247.02|22167.02|22246.97|22166.97|22247.06|22167.06|22246.3|22166.3|10
1732016060000|2024-11-19 11:34:20|22246.86|22166.86|22247.68|22167.68|22247.78|22167.78|22246.86|22166.86|10
1732016070000|2024-11-19 11:34:30|22246.71|22166.71|22245.4|22165.4|22246.79|22166.79|22245.4|22165.4|10
1732016080000|2024-11-19 11:34:40|22245.29|22165.29|22244.86|22164.86|22245.55|22165.55|22243.34|22163.34|10
1732016090000|2024-11-19 11:34:50|22246.3|22166.3|22248.72|22168.72|22249.19|22169.19|22246.3|22166.3|10
1732016100000|2024-11-19 11:35:00|22248.21|22168.21|22246.61|22166.61|22248.29|22168.29|22246.08|22166.08|10
1732016110000|2024-11-19 11:35:10|22247.06|22167.06|22246.13|22166.13|22247.06|22167.06|22245.71|22165.71|9
1732016120000|2024-11-19 11:35:20|22246.32|22166.32|22247.61|22167.61|22247.67|22167.67|22246.32|22166.32|10
1732016130000|2024-11-19 11:35:30|22247.63|22167.63|22255.16|22175.16|22255.16|22175.16|22247.63|22167.63|10
1732016140000|2024-11-19 11:35:40|22254.13|22174.13|22256.05|22176.05|22256.31|22176.31|22254.02|22174.02|10
1732016150000|2024-11-19 11:35:50|22255.92|22175.92|22255.03|22175.03|22256.37|22176.37|22254.67|22174.67|10
1732016160000|2024-11-19 11:36:00|22255.07|22175.07|22256.02|22176.02|22256.32|22176.32|22255.05|22175.05|10
1732016170000|2024-11-19 11:36:10|22255.92|22175.92|22255.55|22175.55|22256.42|22176.42|22255.55|22175.55|10
1732016180000|2024-11-19 11:36:20|22255.35|22175.35|22258.79|22178.79|22258.79|22178.79|22255.35|22175.35|10
1732016190000|2024-11-19 11:36:30|22259.66|22179.66|22258.97|22178.97|22259.71|22179.71|22258.94|22178.94|10
1732016200000|2024-11-19 11:36:40|22259.26|22179.26|22266.17|22186.17|22266.35|22186.35|22259.26|22179.26|10
1732016210000|2024-11-19 11:36:50|22265.98|22185.98|22268.21|22188.21|22268.3|22188.3|22265.98|22185.98|10
1732016220000|2024-11-19 11:37:00|22268.6|22188.6|22269.52|22189.52|22269.52|22189.52|22267.81|22187.81|9
1732016230000|2024-11-19 11:37:10|22269.95|22189.95|22268.67|22188.67|22270.04|22190.04|22268.28|22188.28|10
1732016240000|2024-11-19 11:37:20|22268.73|22188.73|22269.32|22189.32|22269.32|22189.32|22268.67|22188.67|10
1732016250000|2024-11-19 11:37:30|22268.97|22188.97|22267.14|22187.14|22268.97|22188.97|22267.14|22187.14|10
1732016260000|2024-11-19 11:37:40|22266.81|22186.81|22267.47|22187.47|22267.47|22187.47|22265.66|22185.66|10
1732016270000|2024-11-19 11:37:50|22267.42|22187.42|22263.74|22183.74|22267.42|22187.42|22263.73|22183.73|10
1732016280000|2024-11-19 11:38:00|22263.73|22183.73|22265.39|22185.39|22265.85|22185.85|22263.49|22183.49|10
1732016290000|2024-11-19 11:38:10|22265.63|22185.63|22267.31|22187.31|22267.47|22187.47|22265.63|22185.63|10
1732016300000|2024-11-19 11:38:20|22267.63|22187.63|22269.02|22189.02|22269.02|22189.02|22267.63|22187.63|10
1732016310000|2024-11-19 11:38:30|22268.82|22188.82|22268.09|22188.09|22269.01|22189.01|22268.09|22188.09|10
1732016320000|2024-11-19 11:38:40|22268.03|22188.03|22268.96|22188.96|22269.8|22189.8|22267.99|22187.99|10
1732016330000|2024-11-19 11:38:50|22268.8|22188.8|22270.39|22190.39|22270.78|22190.78|22268.8|22188.8|10
1732016340000|2024-11-19 11:39:00|22270.31|22190.31|22272.65|22192.65|22272.7|22192.7|22270.19|22190.19|10
1732016350000|2024-11-19 11:39:10|22272.68|22192.68|22272.1|22192.1|22273.03|22193.03|22271.81|22191.81|10
1732016360000|2024-11-19 11:39:20|22273.16|22193.16|22273.3|22193.3|22273.41|22193.41|22272.57|22192.57|10
1732016370000|2024-11-19 11:39:30|22273.23|22193.23|22273.65|22193.65|22273.65|22193.65|22272.67|22192.67|8
1732016380000|2024-11-19 11:39:40|22273.72|22193.72|22274.55|22194.55|22274.55|22194.55|22272.99|22192.99|10
1732016390000|2024-11-19 11:39:50|22276.23|22196.23|22276.85|22196.85|22277.61|22197.61|22275.67|22195.67|10
1732016400000|2024-11-19 11:40:00|22277.8|22197.8|22282.14|22202.14|22282.22|22202.22|22277.8|22197.8|10
1732016410000|2024-11-19 11:40:10|22282.3|22202.3|22285.32|22205.32|22285.32|22205.32|22281.63|22201.63|10
1732016420000|2024-11-19 11:40:20|22285.39|22205.39|22289.07|22209.07|22289.07|22209.07|22285.21|22205.21|9
1732016430000|2024-11-19 11:40:30|22289.86|22209.86|22293.4|22213.4|22293.4|22213.4|22289.86|22209.86|10
1732016440000|2024-11-19 11:40:40|22292.87|22212.87|22294.97|22214.97|22296.01|22216.01|22292.19|22212.19|9
1732016450000|2024-11-19 11:40:50|22294.95|22214.95|22293.22|22213.22|22295.3|22215.3|22293.22|22213.22|10
1732016460000|2024-11-19 11:41:00|22294.12|22214.12|22292.17|22212.17|22294.12|22214.12|22291.08|22211.08|10
1732016470000|2024-11-19 11:41:10|22291.89|22211.89|22290.62|22210.62|22291.89|22211.89|22290.17|22210.17|10
1732016480000|2024-11-19 11:41:20|22290.86|22210.86|22291.29|22211.29|22292.09|22212.09|22290.86|22210.86|9
1732016490000|2024-11-19 11:41:30|22291.91|22211.91|22292.84|22212.84|22292.84|22212.84|22291.91|22211.91|9
1732016500000|2024-11-19 11:41:40|22292.31|22212.31|22295.28|22215.28|22295.34|22215.34|22292.31|22212.31|10
1732016510000|2024-11-19 11:41:50|22295.31|22215.31|22294.69|22214.69|22296.16|22216.16|22294.69|22214.69|10
1732016520000|2024-11-19 11:42:00|22294.93|22214.93|22293.73|22213.73|22295.21|22215.21|22293.73|22213.73|10
1732016530000|2024-11-19 11:42:10|22294.03|22214.03|22295.45|22215.45|22295.45|22215.45|22294.03|22214.03|10
1732016540000|2024-11-19 11:42:20|22294.9|22214.9|22294.26|22214.26|22295.4|22215.4|22294.26|22214.26|10
1732016550000|2024-11-19 11:42:30|22294|22214|22300.57|22220.57|22300.57|22220.57|22294|22214|10
1732016560000|2024-11-19 11:42:40|22300.49|22220.49|22300.33|22220.33|22300.64|22220.64|22299.73|22219.73|9
1732016570000|2024-11-19 11:42:50|22300.31|22220.31|22299.33|22219.33|22300.84|22220.84|22299.33|22219.33|10
1732016580000|2024-11-19 11:43:00|22299.02|22219.02|22301.73|22221.73|22301.73|22221.73|22298.14|22218.14|10
1732016590000|2024-11-19 11:43:10|22302.44|22222.44|22303.89|22223.89|22304.05|22224.05|22302.02|22222.02|10
1732016600000|2024-11-19 11:43:20|22303.82|22223.82|22303.34|22223.34|22304.24|22224.24|22303.32|22223.32|10
1732016610000|2024-11-19 11:43:30|22303.33|22223.33|22301.19|22221.19|22303.45|22223.45|22301.19|22221.19|10
1732016620000|2024-11-19 11:43:40|22300.74|22220.74|22299.69|22219.69|22300.89|22220.89|22299.64|22219.64|10
1732016630000|2024-11-19 11:43:50|22299.48|22219.48|22299.97|22219.97|22300.36|22220.36|22299.48|22219.48|10
1732016640000|2024-11-19 11:44:00|22299.93|22219.93|22299.49|22219.49|22300.04|22220.04|22299.13|22219.13|9
1732016650000|2024-11-19 11:44:10|22299.5|22219.5|22297.72|22217.72|22300.57|22220.57|22297.72|22217.72|10
1732016660000|2024-11-19 11:44:20|22297.92|22217.92|22297.71|22217.71|22298.32|22218.32|22297.71|22217.71|10
1732016670000|2024-11-19 11:44:30|22297.54|22217.54|22294.31|22214.31|22297.54|22217.54|22294.2|22214.2|10
1732016680000|2024-11-19 11:44:40|22294.46|22214.46|22294.7|22214.7|22294.95|22214.95|22294.04|22214.04|10
1732016690000|2024-11-19 11:44:50|22294.92|22214.92|22294.62|22214.62|22294.95|22214.95|22294.46|22214.46|10
1732016700000|2024-11-19 11:45:00|22294.65|22214.65|22293.48|22213.48|22294.65|22214.65|22293.14|22213.14|10
1732016710000|2024-11-19 11:45:10|22293.61|22213.61|22295.94|22215.94|22295.94|22215.94|22293.61|22213.61|10
1732016720000|2024-11-19 11:45:20|22296.17|22216.17|22294.35|22214.35|22296.28|22216.28|22294.35|22214.35|10
1732016730000|2024-11-19 11:45:30|22294.64|22214.64|22290.01|22210.01|22294.92|22214.92|22290.01|22210.01|10
1732016740000|2024-11-19 11:45:40|22290.1|22210.1|22289.96|22209.96|22291.34|22211.34|22289.58|22209.58|10
1732016750000|2024-11-19 11:45:50|22290.19|22210.19|22290.53|22210.53|22290.53|22210.53|22288.62|22208.62|10
1732016760000|2024-11-19 11:46:00|22291.3|22211.3|22293.08|22213.08|22293.14|22213.14|22291.07|22211.07|9
1732016770000|2024-11-19 11:46:10|22293.04|22213.04|22291.45|22211.45|22293.76|22213.76|22291.43|22211.43|10
1732016780000|2024-11-19 11:46:20|22291.82|22211.82|22293.57|22213.57|22293.57|22213.57|22291.82|22211.82|10
1732016790000|2024-11-19 11:46:30|22293.58|22213.58|22293.54|22213.54|22293.97|22213.97|22293.33|22213.33|10
1732016800000|2024-11-19 11:46:40|22292.85|22212.85|22291.98|22211.98|22294.14|22214.14|22291.98|22211.98|10
1732016810000|2024-11-19 11:46:50|22291.53|22211.53|22291.31|22211.31|22291.73|22211.73|22291.29|22211.29|10
1732016820000|2024-11-19 11:47:00|22291.81|22211.81|22291.54|22211.54|22292.14|22212.14|22291.14|22211.14|10
1732016830000|2024-11-19 11:47:10|22291.68|22211.68|22293.78|22213.78|22294|22214|22291.68|22211.68|10
1732016840000|2024-11-19 11:47:20|22294.43|22214.43|22292.25|22212.25|22295.46|22215.46|22292.25|22212.25|10
1732016850000|2024-11-19 11:47:30|22292.59|22212.59|22289.54|22209.54|22292.59|22212.59|22289.5|22209.5|10
1732016860000|2024-11-19 11:47:40|22289.57|22209.57|22288.26|22208.26|22290.19|22210.19|22288.2|22208.2|10
1732016870000|2024-11-19 11:47:50|22288.38|22208.38|22291.74|22211.74|22291.74|22211.74|22288.38|22208.38|10
1732016880000|2024-11-19 11:48:00|22292.24|22212.24|22292.98|22212.98|22292.98|22212.98|22292.24|22212.24|10
1732016890000|2024-11-19 11:48:10|22293.07|22213.07|22293.1|22213.1|22293.1|22213.1|22291.86|22211.86|10
1732016900000|2024-11-19 11:48:20|22293.11|22213.11|22293.26|22213.26|22293.71|22213.71|22292.94|22212.94|10
1732016910000|2024-11-19 11:48:30|22293.23|22213.23|22294.49|22214.49|22294.52|22214.52|22291.85|22211.85|10
1732016920000|2024-11-19 11:48:40|22294.44|22214.44|22296.92|22216.92|22297.33|22217.33|22294.3|22214.3|10
1732016930000|2024-11-19 11:48:50|22296.77|22216.77|22297.83|22217.83|22298.5|22218.5|22296.72|22216.72|10
1732016940000|2024-11-19 11:49:00|22298.53|22218.53|22295.78|22215.78|22299.2|22219.2|22295.78|22215.78|9
1732016950000|2024-11-19 11:49:10|22295.52|22215.52|22299.93|22219.93|22299.93|22219.93|22294.9|22214.9|10
1732016960000|2024-11-19 11:49:20|22300.93|22220.93|22300.28|22220.28|22301.03|22221.03|22299.92|22219.92|10
1732016970000|2024-11-19 11:49:30|22301.71|22221.71|22304.29|22224.29|22304.58|22224.58|22301.71|22221.71|9
1732016980000|2024-11-19 11:49:40|22303.78|22223.78|22301.7|22221.7|22304.95|22224.95|22301.62|22221.62|10
1732016990000|2024-11-19 11:49:50|22301.72|22221.72|22303.63|22223.63|22304.29|22224.29|22301.72|22221.72|10
1732017000000|2024-11-19 11:50:00|22303.15|22223.15|22307.18|22227.18|22307.18|22227.18|22303.15|22223.15|10
1732017010000|2024-11-19 11:50:10|22307.76|22227.76|22307.18|22227.18|22307.76|22227.76|22306.7|22226.7|10
1732017020000|2024-11-19 11:50:20|22306.84|22226.84|22308.16|22228.16|22309.26|22229.26|22306.84|22226.84|10
1732017030000|2024-11-19 11:50:30|22308.07|22228.07|22305.07|22225.07|22308.26|22228.26|22304.87|22224.87|10
1732017040000|2024-11-19 11:50:40|22305.93|22225.93|22308.37|22228.37|22308.62|22228.62|22305.93|22225.93|10
1732017050000|2024-11-19 11:50:50|22308.28|22228.28|22308.7|22228.7|22310.21|22230.21|22308.28|22228.28|9
1732017060000|2024-11-19 11:51:00|22308.75|22228.75|22307.16|22227.16|22308.96|22228.96|22306.27|22226.27|10
1732017070000|2024-11-19 11:51:10|22308|22228|22305.06|22225.06|22308.26|22228.26|22305.06|22225.06|10
1732017080000|2024-11-19 11:51:20|22305.43|22225.43|22305.11|22225.11|22306.01|22226.01|22305.11|22225.11|10
1732017090000|2024-11-19 11:51:30|22304.58|22224.58|22302.23|22222.23|22304.71|22224.71|22302.23|22222.23|10
1732017100000|2024-11-19 11:51:40|22301.83|22221.83|22301.03|22221.03|22301.83|22221.83|22299.36|22219.36|10
1732017110000|2024-11-19 11:51:50|22301.35|22221.35|22301.04|22221.04|22301.35|22221.35|22299.89|22219.89|10
1732017120000|2024-11-19 11:52:00|22300.42|22220.42|22298.22|22218.22|22300.42|22220.42|22298.22|22218.22|10
1732017130000|2024-11-19 11:52:10|22297.88|22217.88|22293.89|22213.89|22297.88|22217.88|22293.07|22213.07|10
1732017140000|2024-11-19 11:52:20|22294.5|22214.5|22295.43|22215.43|22295.46|22215.46|22294.5|22214.5|10
1732017150000|2024-11-19 11:52:30|22295.17|22215.17|22296.25|22216.25|22296.25|22216.25|22294.48|22214.48|10
1732017160000|2024-11-19 11:52:40|22296.13|22216.13|22296.42|22216.42|22296.54|22216.54|22295.76|22215.76|10
1732017170000|2024-11-19 11:52:50|22298.14|22218.14|22302.15|22222.15|22302.25|22222.25|22298.14|22218.14|10
1732017180000|2024-11-19 11:53:00|22302.68|22222.68|22302.8|22222.8|22303.55|22223.55|22302.68|22222.68|10
1732017190000|2024-11-19 11:53:10|22302.58|22222.58|22302.57|22222.57|22303.36|22223.36|22301.87|22221.87|10
1732017200000|2024-11-19 11:53:20|22303.46|22223.46|22305.06|22225.06|22305.18|22225.18|22302.97|22222.97|10
1732017210000|2024-11-19 11:53:30|22306.11|22226.11|22307.06|22227.06|22307.62|22227.62|22305.48|22225.48|10
1732017220000|2024-11-19 11:53:40|22307.07|22227.07|22303.41|22223.41|22307.07|22227.07|22303.41|22223.41|10
1732017230000|2024-11-19 11:53:50|22302.79|22222.79|22304.66|22224.66|22304.66|22224.66|22302.31|22222.31|10
1732017240000|2024-11-19 11:54:00|22305.62|22225.62|22305.35|22225.35|22305.62|22225.62|22304.88|22224.88|10
1732017250000|2024-11-19 11:54:10|22305.41|22225.41|22301.56|22221.56|22305.42|22225.42|22301.56|22221.56|10
1732017260000|2024-11-19 11:54:20|22301.62|22221.62|22300.74|22220.74|22301.62|22221.62|22300.66|22220.66|10
1732017270000|2024-11-19 11:54:30|22300.47|22220.47|22300.77|22220.77|22300.95|22220.95|22300.15|22220.15|10
1732017280000|2024-11-19 11:54:40|22301.08|22221.08|22302.01|22222.01|22302.05|22222.05|22300.68|22220.68|10
1732017290000|2024-11-19 11:54:50|22302.08|22222.08|22298.17|22218.17|22302.16|22222.16|22297.56|22217.56|10
1732017300000|2024-11-19 11:55:00|22298.11|22218.11|22297.74|22217.74|22298.86|22218.86|22297.74|22217.74|10
1732017310000|2024-11-19 11:55:10|22297.51|22217.51|22297.77|22217.77|22297.77|22217.77|22296.97|22216.97|10
1732017320000|2024-11-19 11:55:20|22296.71|22216.71|22295.75|22215.75|22296.71|22216.71|22295.67|22215.67|10
1732017330000|2024-11-19 11:55:30|22296.34|22216.34|22294.82|22214.82|22296.34|22216.34|22294.82|22214.82|10
1732017340000|2024-11-19 11:55:40|22295.68|22215.68|22294.73|22214.73|22295.68|22215.68|22294.39|22214.39|10
1732017350000|2024-11-19 11:55:50|22294.93|22214.93|22295.62|22215.62|22295.62|22215.62|22293.4|22213.4|10
1732017360000|2024-11-19 11:56:00|22291.81|22211.81|22291.39|22211.39|22292.16|22212.16|22290.93|22210.93|10
1732017370000|2024-11-19 11:56:10|22292.43|22212.43|22294.45|22214.45|22294.45|22214.45|22292.23|22212.23|10
1732017380000|2024-11-19 11:56:20|22294.42|22214.42|22297.7|22217.7|22297.77|22217.77|22294.42|22214.42|10
1732017390000|2024-11-19 11:56:30|22297.31|22217.31|22296.41|22216.41|22297.45|22217.45|22296.41|22216.41|10
1732017400000|2024-11-19 11:56:40|22296.28|22216.28|22296.69|22216.69|22296.69|22216.69|22295.69|22215.69|10
1732017410000|2024-11-19 11:56:50|22296.63|22216.63|22296.42|22216.42|22296.7|22216.7|22295.85|22215.85|9
1732017420000|2024-11-19 11:57:00|22296.44|22216.44|22297.99|22217.99|22298.18|22218.18|22296.44|22216.44|10
1732017430000|2024-11-19 11:57:10|22298.65|22218.65|22297.74|22217.74|22298.78|22218.78|22297.74|22217.74|10
1732017440000|2024-11-19 11:57:20|22297.47|22217.47|22297.23|22217.23|22299.49|22219.49|22297.23|22217.23|10
1732017450000|2024-11-19 11:57:30|22296.46|22216.46|22294.5|22214.5|22296.46|22216.46|22294.32|22214.32|10
1732017460000|2024-11-19 11:57:40|22294.27|22214.27|22294.75|22214.75|22295.12|22215.12|22294.14|22214.14|10
1732017470000|2024-11-19 11:57:50|22294.69|22214.69|22294.83|22214.83|22294.83|22214.83|22294.41|22214.41|10
1732017480000|2024-11-19 11:58:00|22294.8|22214.8|22295.64|22215.64|22296.15|22216.15|22294.8|22214.8|10
1732017490000|2024-11-19 11:58:10|22296.07|22216.07|22297.73|22217.73|22298.02|22218.02|22296.07|22216.07|10
1732017500000|2024-11-19 11:58:20|22297.8|22217.8|22300.14|22220.14|22300.14|22220.14|22297.8|22217.8|10
1732017510000|2024-11-19 11:58:30|22300.31|22220.31|22302.81|22222.81|22303.88|22223.88|22300.31|22220.31|10
1732017520000|2024-11-19 11:58:40|22303.01|22223.01|22303.4|22223.4|22303.64|22223.64|22302.98|22222.98|9
1732017530000|2024-11-19 11:58:50|22303.71|22223.71|22304.15|22224.15|22304.15|22224.15|22303.08|22223.08|10
1732017540000|2024-11-19 11:59:00|22304.16|22224.16|22303.14|22223.14|22304.45|22224.45|22303.13|22223.13|9
1732017550000|2024-11-19 11:59:10|22303.11|22223.11|22302.93|22222.93|22303.75|22223.75|22302.69|22222.69|10
1732017560000|2024-11-19 11:59:20|22302.69|22222.69|22300.43|22220.43|22302.82|22222.82|22300.43|22220.43|10
1732017570000|2024-11-19 11:59:30|22299.44|22219.44|22299.87|22219.87|22300.16|22220.16|22299.38|22219.38|10
1732017580000|2024-11-19 11:59:40|22299.8|22219.8|22299.22|22219.22|22299.82|22219.82|22299.22|22219.22|8
1732017590000|2024-11-19 11:59:50|22299.34|22219.34|22297.37|22217.37|22299.49|22219.49|22297.37|22217.37|10
1732017600000|2024-11-19 12:00:00|22297.86|22217.86|22303.32|22223.32|22303.36|22223.36|22297.86|22217.86|9
1732017610000|2024-11-19 12:00:10|22303.09|22223.09|22300.41|22220.41|22303.09|22223.09|22300.41|22220.41|10
1732017620000|2024-11-19 12:00:20|22300.51|22220.51|22304.19|22224.19|22304.45|22224.45|22300.51|22220.51|10
1732017630000|2024-11-19 12:00:30|22303.94|22223.94|22307.17|22227.17|22307.17|22227.17|22303.94|22223.94|10
1732017640000|2024-11-19 12:00:40|22306.93|22226.93|22306.32|22226.32|22306.93|22226.93|22305.83|22225.83|10
1732017650000|2024-11-19 12:00:50|22307|22227|22309.99|22229.99|22310.31|22230.31|22306.82|22226.82|10
1732017660000|2024-11-19 12:01:00|22309.88|22229.88|22312.46|22232.46|22312.46|22232.46|22309.62|22229.62|10
1732017670000|2024-11-19 12:01:10|22312.79|22232.79|22315.98|22235.98|22315.98|22235.98|22312.79|22232.79|10
1732017680000|2024-11-19 12:01:20|22315.81|22235.81|22314.91|22234.91|22316.05|22236.05|22314.4|22234.4|9
1732017690000|2024-11-19 12:01:30|22316.48|22236.48|22318.03|22238.03|22318.11|22238.11|22316.48|22236.48|10
1732017700000|2024-11-19 12:01:40|22318.02|22238.02|22315.29|22235.29|22318.73|22238.73|22315.29|22235.29|10
1732017710000|2024-11-19 12:01:50|22315.7|22235.7|22316.87|22236.87|22316.91|22236.91|22315.56|22235.56|10
1732017720000|2024-11-19 12:02:00|22316.94|22236.94|22317.6|22237.6|22317.6|22237.6|22315.32|22235.32|10
1732017730000|2024-11-19 12:02:10|22317.43|22237.43|22318.01|22238.01|22318.4|22238.4|22317.09|22237.09|10
1732017740000|2024-11-19 12:02:20|22318.03|22238.03|22320.25|22240.25|22321.09|22241.09|22318.03|22238.03|10
1732017750000|2024-11-19 12:02:30|22319.83|22239.83|22322.3|22242.3|22322.49|22242.49|22319.83|22239.83|10
1732017760000|2024-11-19 12:02:40|22322.65|22242.65|22330.05|22250.05|22330.05|22250.05|22322.65|22242.65|10
1732017770000|2024-11-19 12:02:50|22330.99|22250.99|22332.8|22252.8|22332.8|22252.8|22330.5|22250.5|10
1732017780000|2024-11-19 12:03:00|22333.64|22253.64|22332.03|22252.03|22333.64|22253.64|22332.03|22252.03|10
1732017790000|2024-11-19 12:03:10|22332|22252|22334.26|22254.26|22334.26|22254.26|22331.91|22251.91|10
1732017800000|2024-11-19 12:03:20|22334.3|22254.3|22333.58|22253.58|22334.31|22254.31|22333.39|22253.39|10
1732017810000|2024-11-19 12:03:30|22333.52|22253.52|22335.57|22255.57|22335.99|22255.99|22333.52|22253.52|9
1732017820000|2024-11-19 12:03:40|22334.57|22254.57|22332.75|22252.75|22334.57|22254.57|22332.03|22252.03|10
1732017830000|2024-11-19 12:03:50|22332.72|22252.72|22335.7|22255.7|22335.7|22255.7|22332.72|22252.72|10
1732017840000|2024-11-19 12:04:00|22335.98|22255.98|22335.7|22255.7|22335.98|22255.98|22334.78|22254.78|10
1732017850000|2024-11-19 12:04:10|22335.48|22255.48|22336.17|22256.17|22336.17|22256.17|22334.87|22254.87|10
1732017860000|2024-11-19 12:04:20|22336.19|22256.19|22337.97|22257.97|22337.97|22257.97|22336.19|22256.19|10
1732017870000|2024-11-19 12:04:30|22337.44|22257.44|22339.01|22259.01|22339.01|22259.01|22335.61|22255.61|10
1732017880000|2024-11-19 12:04:40|22339.6|22259.6|22341.76|22261.76|22341.76|22261.76|22339.45|22259.45|10
1732017890000|2024-11-19 12:04:50|22341.98|22261.98|22350.94|22270.94|22350.94|22270.94|22341.98|22261.98|10
1732017900000|2024-11-19 12:05:00|22350.85|22270.85|22353.73|22273.73|22353.73|22273.73|22350.85|22270.85|9
1732017910000|2024-11-19 12:05:10|22354.41|22274.41|22354.28|22274.28|22354.48|22274.48|22353.82|22273.82|10
1732017920000|2024-11-19 12:05:20|22354.67|22274.67|22358.06|22278.06|22358.06|22278.06|22354.67|22274.67|10
1732017930000|2024-11-19 12:05:30|22359.31|22279.31|22364.05|22284.05|22364.05|22284.05|22359.31|22279.31|10
1732017940000|2024-11-19 12:05:40|22364.26|22284.26|22363.49|22283.49|22364.26|22284.26|22362.46|22282.46|10
1732017950000|2024-11-19 12:05:50|22363.68|22283.68|22366.89|22286.89|22366.89|22286.89|22363.15|22283.15|10
1732017960000|2024-11-19 12:06:00|22367|22287|22368.85|22288.85|22369.6|22289.6|22367|22287|10
1732017970000|2024-11-19 12:06:10|22367.57|22287.57|22369.63|22289.63|22369.63|22289.63|22364.48|22284.48|10
1732017980000|2024-11-19 12:06:20|22370.68|22290.68|22376.41|22296.41|22376.41|22296.41|22370.68|22290.68|10
1732017990000|2024-11-19 12:06:30|22376.56|22296.56|22378.43|22298.43|22378.43|22298.43|22376.56|22296.56|10
1732018000000|2024-11-19 12:06:40|22378.41|22298.41|22380.09|22300.09|22380.09|22300.09|22378.41|22298.41|10
1732018010000|2024-11-19 12:06:50|22379.98|22299.98|22378.99|22298.99|22380.33|22300.33|22378.71|22298.71|10
1732018020000|2024-11-19 12:07:00|22379.01|22299.01|22393.33|22313.33|22393.33|22313.33|22378.88|22298.88|10
1732018030000|2024-11-19 12:07:10|22391.31|22311.31|22394.94|22314.94|22395.68|22315.68|22391|22311|10
1732018040000|2024-11-19 12:07:20|22394.8|22314.8|22391.93|22311.93|22394.93|22314.93|22391.51|22311.51|10
1732018050000|2024-11-19 12:07:30|22391.45|22311.45|22393.43|22313.43|22393.43|22313.43|22390.97|22310.97|10
1732018060000|2024-11-19 12:07:40|22393.89|22313.89|22395.11|22315.11|22395.48|22315.48|22392.8|22312.8|10
1732018070000|2024-11-19 12:07:50|22394.78|22314.78|22392.33|22312.33|22394.88|22314.88|22392.33|22312.33|10
1732018080000|2024-11-19 12:08:00|22392.63|22312.63|22387.52|22307.52|22392.63|22312.63|22387.52|22307.52|10
1732018090000|2024-11-19 12:08:10|22388.12|22308.12|22386.26|22306.26|22389.15|22309.15|22386.26|22306.26|10
1732018100000|2024-11-19 12:08:20|22385.74|22305.74|22381.27|22301.27|22385.74|22305.74|22380.72|22300.72|10
1732018110000|2024-11-19 12:08:30|22381.12|22301.12|22381.63|22301.63|22381.63|22301.63|22380.51|22300.51|10
1732018120000|2024-11-19 12:08:40|22382.08|22302.08|22386.21|22306.21|22386.21|22306.21|22382.08|22302.08|10
1732018130000|2024-11-19 12:08:50|22386.51|22306.51|22383.99|22303.99|22386.57|22306.57|22383.99|22303.99|10
1732018140000|2024-11-19 12:09:00|22382.97|22302.97|22380.97|22300.97|22383.34|22303.34|22380.39|22300.39|10
1732018150000|2024-11-19 12:09:10|22381.01|22301.01|22368.54|22288.54|22381.01|22301.01|22367.88|22287.88|10
1732018160000|2024-11-19 12:09:20|22368.09|22288.09|22373.06|22293.06|22373.06|22293.06|22367.7|22287.7|10
1732018170000|2024-11-19 12:09:30|22373.46|22293.46|22375.63|22295.63|22375.92|22295.92|22373.26|22293.26|10
1732018180000|2024-11-19 12:09:40|22374.11|22294.11|22370.17|22290.17|22374.96|22294.96|22370.17|22290.17|10
1732018190000|2024-11-19 12:09:50|22370.2|22290.2|22373.63|22293.63|22374.25|22294.25|22370.2|22290.2|10
1732018200000|2024-11-19 12:10:00|22373.14|22293.14|22376.26|22296.26|22376.26|22296.26|22373.14|22293.14|10
1732018210000|2024-11-19 12:10:10|22376.71|22296.71|22376.57|22296.57|22377.53|22297.53|22375.24|22295.24|10
1732018220000|2024-11-19 12:10:20|22377.18|22297.18|22376.59|22296.59|22379.6|22299.6|22376.59|22296.59|10
1732018230000|2024-11-19 12:10:30|22377.12|22297.12|22374.73|22294.73|22377.94|22297.94|22374.73|22294.73|10
1732018240000|2024-11-19 12:10:40|22373.97|22293.97|22373.35|22293.35|22374.11|22294.11|22373.27|22293.27|10
1732018250000|2024-11-19 12:10:50|22372.9|22292.9|22371.75|22291.75|22372.9|22292.9|22371.62|22291.62|10
1732018260000|2024-11-19 12:11:00|22371.65|22291.65|22367.16|22287.16|22371.65|22291.65|22367.16|22287.16|10
1732018270000|2024-11-19 12:11:10|22366.76|22286.76|22369.14|22289.14|22369.14|22289.14|22366.61|22286.61|10
1732018280000|2024-11-19 12:11:20|22369.18|22289.18|22366.71|22286.71|22369.9|22289.9|22366.4|22286.4|10
1732018290000|2024-11-19 12:11:30|22366.56|22286.56|22364.66|22284.66|22366.56|22286.56|22363.77|22283.77|10
1732018300000|2024-11-19 12:11:40|22365.89|22285.89|22369.2|22289.2|22369.2|22289.2|22365.89|22285.89|9
1732018310000|2024-11-19 12:11:50|22369.73|22289.73|22368.2|22288.2|22369.81|22289.81|22366.07|22286.07|10
1732018320000|2024-11-19 12:12:00|22368.48|22288.48|22368.07|22288.07|22368.65|22288.65|22367.74|22287.74|9
1732018330000|2024-11-19 12:12:10|22368.55|22288.55|22368.24|22288.24|22369.81|22289.81|22368.24|22288.24|10
1732018340000|2024-11-19 12:12:20|22367.34|22287.34|22369.53|22289.53|22370.14|22290.14|22367.34|22287.34|10
1732018350000|2024-11-19 12:12:30|22369.98|22289.98|22369.82|22289.82|22371.34|22291.34|22369.82|22289.82|10
1732018360000|2024-11-19 12:12:40|22369.92|22289.92|22369.93|22289.93|22370.7|22290.7|22369.65|22289.65|9
1732018370000|2024-11-19 12:12:50|22370|22290|22370.95|22290.95|22370.95|22290.95|22368.74|22288.74|10
1732018380000|2024-11-19 12:13:00|22370.41|22290.41|22370.64|22290.64|22370.96|22290.96|22370.25|22290.25|10
1732018390000|2024-11-19 12:13:10|22370.52|22290.52|22371.27|22291.27|22371.27|22291.27|22370|22290|10
1732018400000|2024-11-19 12:13:20|22371.02|22291.02|22372.04|22292.04|22372.54|22292.54|22371.02|22291.02|10
1732018410000|2024-11-19 12:13:30|22371.32|22291.32|22373.33|22293.33|22374.18|22294.18|22371.32|22291.32|10
1732018420000|2024-11-19 12:13:40|22373.73|22293.73|22370.62|22290.62|22373.73|22293.73|22370.62|22290.62|10
1732018430000|2024-11-19 12:13:50|22369.69|22289.69|22368.81|22288.81|22370.02|22290.02|22368.81|22288.81|9
1732018440000|2024-11-19 12:14:00|22368.39|22288.39|22368.52|22288.52|22369.41|22289.41|22368.38|22288.38|8
1732018450000|2024-11-19 12:14:10|22368.36|22288.36|22373.4|22293.4|22373.4|22293.4|22368.36|22288.36|10
1732018460000|2024-11-19 12:14:20|22373.06|22293.06|22372.4|22292.4|22373.06|22293.06|22371.9|22291.9|9
1732018470000|2024-11-19 12:14:30|22372.62|22292.62|22372.63|22292.63|22373.84|22293.84|22371.27|22291.27|10
1732018480000|2024-11-19 12:14:40|22373.05|22293.05|22378.15|22298.15|22378.15|22298.15|22373.05|22293.05|10
1732018490000|2024-11-19 12:14:50|22378.89|22298.89|22385.79|22305.79|22385.79|22305.79|22378.89|22298.89|10
1732018500000|2024-11-19 12:15:00|22386.09|22306.09|22390.72|22310.72|22392.27|22312.27|22385.5|22305.5|10
1732018510000|2024-11-19 12:15:10|22393.21|22313.21|22398.46|22318.46|22398.46|22318.46|22393.21|22313.21|10
1732018520000|2024-11-19 12:15:20|22399.51|22319.51|22405.74|22325.74|22405.74|22325.74|22399.51|22319.51|10
1732018530000|2024-11-19 12:15:30|22407.31|22327.31|22406.14|22326.14|22408.15|22328.15|22406.08|22326.08|10
1732018540000|2024-11-19 12:15:40|22405.05|22325.05|22407.65|22327.65|22408.06|22328.06|22404.48|22324.48|10
1732018550000|2024-11-19 12:15:50|22407.8|22327.8|22403.54|22323.54|22407.8|22327.8|22403.54|22323.54|10
1732018560000|2024-11-19 12:16:00|22403.37|22323.37|22401.05|22321.05|22403.49|22323.49|22400.99|22320.99|10
1732018570000|2024-11-19 12:16:10|22401.02|22321.02|22392.54|22312.54|22401.02|22321.02|22392.54|22312.54|10
1732018580000|2024-11-19 12:16:20|22392.44|22312.44|22388.72|22308.72|22392.44|22312.44|22388.43|22308.43|10
1732018590000|2024-11-19 12:16:30|22388.21|22308.21|22383.94|22303.94|22388.21|22308.21|22383.94|22303.94|10
1732018600000|2024-11-19 12:16:40|22383.97|22303.97|22381.33|22301.33|22383.97|22303.97|22381.33|22301.33|10
1732018610000|2024-11-19 12:16:50|22381.63|22301.63|22371.69|22291.69|22382.76|22302.76|22371.69|22291.69|10
1732018620000|2024-11-19 12:17:00|22371.34|22291.34|22367.32|22287.32|22371.34|22291.34|22367.32|22287.32|10
1732018630000|2024-11-19 12:17:10|22366.92|22286.92|22363.26|22283.26|22366.92|22286.92|22363.26|22283.26|10
1732018640000|2024-11-19 12:17:20|22363.8|22283.8|22370.45|22290.45|22370.45|22290.45|22363.8|22283.8|10
1732018650000|2024-11-19 12:17:30|22371.62|22291.62|22369.02|22289.02|22371.89|22291.89|22369.02|22289.02|10
1732018660000|2024-11-19 12:17:40|22368.97|22288.97|22377.37|22297.37|22377.37|22297.37|22368.93|22288.93|10
1732018670000|2024-11-19 12:17:50|22377.21|22297.21|22374.65|22294.65|22377.82|22297.82|22372.52|22292.52|10
1732018680000|2024-11-19 12:18:00|22376.46|22296.46|22377.22|22297.22|22377.36|22297.36|22376.46|22296.46|10
1732018690000|2024-11-19 12:18:10|22377.57|22297.57|22378.04|22298.04|22380.05|22300.05|22377.57|22297.57|9
1732018700000|2024-11-19 12:18:20|22378.39|22298.39|22378.41|22298.41|22378.66|22298.66|22378.08|22298.08|10
1732018710000|2024-11-19 12:18:30|22378.76|22298.76|22377.15|22297.15|22378.9|22298.9|22375.35|22295.35|10
1732018720000|2024-11-19 12:18:40|22379.04|22299.04|22381.09|22301.09|22381.09|22301.09|22379.04|22299.04|10
1732018730000|2024-11-19 12:18:50|22381.65|22301.65|22383.13|22303.13|22384.44|22304.44|22381.65|22301.65|10
1732018740000|2024-11-19 12:19:00|22382.9|22302.9|22382.22|22302.22|22383.21|22303.21|22382.22|22302.22|10
1732018750000|2024-11-19 12:19:10|22381.8|22301.8|22379.75|22299.75|22381.8|22301.8|22379.16|22299.16|9
1732018760000|2024-11-19 12:19:20|22379.81|22299.81|22382.87|22302.87|22382.87|22302.87|22379.81|22299.81|9
1732018770000|2024-11-19 12:19:30|22383.53|22303.53|22383.18|22303.18|22383.89|22303.89|22382.63|22302.63|10
1732018780000|2024-11-19 12:19:40|22382.48|22302.48|22386.02|22306.02|22386.1|22306.1|22382.48|22302.48|10
1732018790000|2024-11-19 12:19:50|22386.14|22306.14|22391.1|22311.1|22391.1|22311.1|22386|22306|10
1732018800000|2024-11-19 12:20:00|22392.27|22312.27|22403.7|22323.7|22403.7|22323.7|22392.27|22312.27|10
1732018810000|2024-11-19 12:20:10|22404.74|22324.74|22410.61|22330.61|22411.46|22331.46|22404.74|22324.74|10
1732018820000|2024-11-19 12:20:20|22411.68|22331.68|22415.44|22335.44|22415.44|22335.44|22411.68|22331.68|10
1732018830000|2024-11-19 12:20:30|22414.98|22334.98|22419.54|22339.54|22419.54|22339.54|22414.6|22334.6|10
1732018840000|2024-11-19 12:20:40|22420.03|22340.03|22423.36|22343.36|22423.36|22343.36|22420.03|22340.03|10
1732018850000|2024-11-19 12:20:50|22423.66|22343.66|22426.63|22346.63|22427.02|22347.02|22423.66|22343.66|8
1732018860000|2024-11-19 12:21:00|22427.77|22347.77|22430.73|22350.73|22430.73|22350.73|22425.62|22345.62|10
1732018870000|2024-11-19 12:21:10|22429.46|22349.46|22419.64|22339.64|22429.46|22349.46|22419.64|22339.64|10
1732018880000|2024-11-19 12:21:20|22419.5|22339.5|22415.49|22335.49|22419.5|22339.5|22414.7|22334.7|10
1732018890000|2024-11-19 12:21:30|22415.87|22335.87|22414.07|22334.07|22415.89|22335.89|22414.01|22334.01|10
1732018900000|2024-11-19 12:21:40|22414.03|22334.03|22416.81|22336.81|22417.91|22337.91|22413.43|22333.43|10
1732018910000|2024-11-19 12:21:50|22417.39|22337.39|22417.29|22337.29|22418.7|22338.7|22417.29|22337.29|9
1732018920000|2024-11-19 12:22:00|22416.85|22336.85|22413.81|22333.81|22417.06|22337.06|22413.81|22333.81|10
1732018930000|2024-11-19 12:22:10|22414.41|22334.41|22412.21|22332.21|22414.41|22334.41|22412.04|22332.04|10
1732018940000|2024-11-19 12:22:20|22412.48|22332.48|22413.55|22333.55|22413.64|22333.64|22410.99|22330.99|9
1732018950000|2024-11-19 12:22:30|22414|22334|22415.05|22335.05|22415.67|22335.67|22413.72|22333.72|10
1732018960000|2024-11-19 12:22:40|22414.12|22334.12|22416.52|22336.52|22416.52|22336.52|22414.03|22334.03|10
1732018970000|2024-11-19 12:22:50|22416.53|22336.53|22416.58|22336.58|22417.57|22337.57|22416.53|22336.53|9
1732018980000|2024-11-19 12:23:00|22416.56|22336.56|22415.68|22335.68|22416.56|22336.56|22414.27|22334.27|8
1732018990000|2024-11-19 12:23:10|22415.71|22335.71|22415.93|22335.93|22418.47|22338.47|22415.71|22335.71|10
1732019000000|2024-11-19 12:23:20|22415.87|22335.87|22413.6|22333.6|22416.06|22336.06|22413.6|22333.6|10
1732019010000|2024-11-19 12:23:30|22413.36|22333.36|22415.73|22335.73|22415.73|22335.73|22413.05|22333.05|10
1732019020000|2024-11-19 12:23:40|22414.71|22334.71|22414.59|22334.59|22414.87|22334.87|22413.04|22333.04|10
1732019030000|2024-11-19 12:23:50|22414.02|22334.02|22416.97|22336.97|22416.97|22336.97|22414.02|22334.02|10
1732019040000|2024-11-19 12:24:00|22417.32|22337.32|22413.89|22333.89|22417.32|22337.32|22413.89|22333.89|10
1732019050000|2024-11-19 12:24:10|22413.96|22333.96|22415.92|22335.92|22415.92|22335.92|22413.33|22333.33|10
1732019060000|2024-11-19 12:24:20|22416.29|22336.29|22416.06|22336.06|22416.29|22336.29|22414.57|22334.57|10
1732019070000|2024-11-19 12:24:30|22416.23|22336.23|22422.51|22342.51|22422.51|22342.51|22416.23|22336.23|10
1732019080000|2024-11-19 12:24:40|22423.49|22343.49|22424.91|22344.91|22424.96|22344.96|22423.49|22343.49|10
1732019090000|2024-11-19 12:24:50|22425.72|22345.72|22425.86|22345.86|22427.33|22347.33|22425.72|22345.72|10
1732019100000|2024-11-19 12:25:00|22425.66|22345.66|22427.19|22347.19|22427.19|22347.19|22424.81|22344.81|10
1732019110000|2024-11-19 12:25:10|22428.15|22348.15|22428.15|22348.15|22429.14|22349.14|22427.67|22347.67|10
1732019120000|2024-11-19 12:25:20|22427.65|22347.65|22428.43|22348.43|22428.77|22348.77|22427|22347|10
1732019130000|2024-11-19 12:25:30|22428.62|22348.62|22432.93|22352.93|22432.93|22352.93|22427.91|22347.91|10
1732019140000|2024-11-19 12:25:40|22432.91|22352.91|22434.06|22354.06|22435.48|22355.48|22432.91|22352.91|10
1732019150000|2024-11-19 12:25:50|22434.25|22354.25|22434.71|22354.71|22434.75|22354.75|22433.65|22353.65|10
1732019160000|2024-11-19 12:26:00|22434.3|22354.3|22441.16|22361.16|22441.64|22361.64|22434.3|22354.3|10
1732019170000|2024-11-19 12:26:10|22440.97|22360.97|22438.71|22358.71|22441.68|22361.68|22438.71|22358.71|10
1732019180000|2024-11-19 12:26:20|22437.73|22357.73|22436.26|22356.26|22437.73|22357.73|22435.78|22355.78|10
1732019190000|2024-11-19 12:26:30|22436.15|22356.15|22433.4|22353.4|22436.18|22356.18|22433.16|22353.16|10
1732019200000|2024-11-19 12:26:40|22433.34|22353.34|22433.4|22353.4|22433.46|22353.46|22433.31|22353.31|8
1732019210000|2024-11-19 12:26:50|22433|22353|22432.43|22352.43|22433.55|22353.55|22432.26|22352.26|10
1732019220000|2024-11-19 12:27:00|22432.73|22352.73|22434.58|22354.58|22434.58|22354.58|22432.54|22352.54|10
1732019230000|2024-11-19 12:27:10|22434.67|22354.67|22438.06|22358.06|22438.06|22358.06|22434.67|22354.67|10
1732019240000|2024-11-19 12:27:20|22438.05|22358.05|22443.69|22363.69|22443.69|22363.69|22438.05|22358.05|10
1732019250000|2024-11-19 12:27:30|22444.01|22364.01|22445.71|22365.71|22445.79|22365.79|22444.01|22364.01|10
1732019260000|2024-11-19 12:27:40|22446.23|22366.23|22444.47|22364.47|22446.77|22366.77|22444.47|22364.47|10
1732019270000|2024-11-19 12:27:50|22443.76|22363.76|22444.83|22364.83|22444.98|22364.98|22443.1|22363.1|9
1732019280000|2024-11-19 12:28:00|22444.46|22364.46|22446.97|22366.97|22447.24|22367.24|22444.04|22364.04|10
1732019290000|2024-11-19 12:28:10|22447.07|22367.07|22446.17|22366.17|22447.77|22367.77|22446.16|22366.16|9
1732019300000|2024-11-19 12:28:20|22446.28|22366.28|22446.89|22366.89|22446.89|22366.89|22445.9|22365.9|9
1732019310000|2024-11-19 12:28:30|22448.07|22368.07|22446.23|22366.23|22448.35|22368.35|22444.64|22364.64|10
1732019320000|2024-11-19 12:28:40|22446.38|22366.38|22447.88|22367.88|22447.88|22367.88|22445.68|22365.68|10
1732019330000|2024-11-19 12:28:50|22448.26|22368.26|22449.24|22369.24|22449.42|22369.42|22448.26|22368.26|10
1732019340000|2024-11-19 12:29:00|22449.31|22369.31|22452.08|22372.08|22452.26|22372.26|22449.31|22369.31|10
1732019350000|2024-11-19 12:29:10|22452.22|22372.22|22455.1|22375.1|22455.23|22375.23|22452.22|22372.22|10
1732019360000|2024-11-19 12:29:20|22455.55|22375.55|22451.57|22371.57|22455.55|22375.55|22451.57|22371.57|9
1732019370000|2024-11-19 12:29:30|22451.11|22371.11|22451.9|22371.9|22451.9|22371.9|22450.65|22370.65|10
1732019380000|2024-11-19 12:29:40|22451.69|22371.69|22453.15|22373.15|22453.15|22373.15|22450.68|22370.68|10
1732019390000|2024-11-19 12:29:50|22453.57|22373.57|22451.3|22371.3|22453.79|22373.79|22451.3|22371.3|10
1732019400000|2024-11-19 12:30:00|22451.41|22371.41|22453.55|22373.55|22454.1|22374.1|22451.41|22371.41|10
1732019410000|2024-11-19 12:30:10|22455|22375|22459.56|22379.56|22459.56|22379.56|22455|22375|10
1732019420000|2024-11-19 12:30:20|22459.73|22379.73|22462.58|22382.58|22462.58|22382.58|22459.73|22379.73|10
1732019430000|2024-11-19 12:30:30|22462.67|22382.67|22467.95|22387.95|22468.78|22388.78|22462.67|22382.67|10
1732019440000|2024-11-19 12:30:40|22468.53|22388.53|22468.15|22388.15|22468.8|22388.8|22466.16|22386.16|10
1732019450000|2024-11-19 12:30:50|22468.1|22388.1|22466.14|22386.14|22468.89|22388.89|22466.04|22386.04|10
1732019460000|2024-11-19 12:31:00|22466.26|22386.26|22466.62|22386.62|22466.75|22386.75|22465.77|22385.77|10
1732019470000|2024-11-19 12:31:10|22466.86|22386.86|22463.5|22383.5|22466.86|22386.86|22463.5|22383.5|10
1732019480000|2024-11-19 12:31:20|22463.29|22383.29|22464.28|22384.28|22465.13|22385.13|22461.51|22381.51|10
1732019490000|2024-11-19 12:31:30|22463.65|22383.65|22459.69|22379.69|22463.65|22383.65|22459.69|22379.69|10
1732019500000|2024-11-19 12:31:40|22461.14|22381.14|22462.6|22382.6|22462.6|22382.6|22460.47|22380.47|10
1732019510000|2024-11-19 12:31:50|22462.18|22382.18|22460.66|22380.66|22462.99|22382.99|22460.66|22380.66|10
1732019520000|2024-11-19 12:32:00|22460.29|22380.29|22443.46|22363.46|22460.29|22380.29|22443.46|22363.46|10
1732019530000|2024-11-19 12:32:10|22440.21|22360.21|22427.31|22347.31|22440.21|22360.21|22427.31|22347.31|10
1732019540000|2024-11-19 12:32:20|22424.67|22344.67|22422.87|22342.87|22424.93|22344.93|22422.7|22342.7|10
1732019550000|2024-11-19 12:32:30|22421.62|22341.62|22416.76|22336.76|22421.62|22341.62|22416.5|22336.5|10
1732019560000|2024-11-19 12:32:40|22416.73|22336.73|22416.48|22336.48|22416.82|22336.82|22415.93|22335.93|9
1732019570000|2024-11-19 12:32:50|22416.29|22336.29|22417.4|22337.4|22417.4|22337.4|22414.82|22334.82|10
1732019580000|2024-11-19 12:33:00|22416.66|22336.66|22416.87|22336.87|22417.96|22337.96|22416.21|22336.21|10
1732019590000|2024-11-19 12:33:10|22416.92|22336.92|22421.42|22341.42|22422.72|22342.72|22416.92|22336.92|10
1732019600000|2024-11-19 12:33:20|22422.5|22342.5|22414.11|22334.11|22422.84|22342.84|22414.11|22334.11|10
1732019610000|2024-11-19 12:33:30|22413.07|22333.07|22414.52|22334.52|22414.52|22334.52|22412.44|22332.44|10
1732019620000|2024-11-19 12:33:40|22414|22334|22410.08|22330.08|22414.98|22334.98|22410.08|22330.08|10
1732019630000|2024-11-19 12:33:50|22409.87|22329.87|22408.09|22328.09|22409.87|22329.87|22405.62|22325.62|10
1732019640000|2024-11-19 12:34:00|22408.12|22328.12|22409.16|22329.16|22410.36|22330.36|22408.12|22328.12|10
1732019650000|2024-11-19 12:34:10|22409.33|22329.33|22404.12|22324.12|22409.33|22329.33|22404.12|22324.12|10
1732019660000|2024-11-19 12:34:20|22403.34|22323.34|22406.02|22326.02|22406.07|22326.07|22402.53|22322.53|10
1732019670000|2024-11-19 12:34:30|22406.2|22326.2|22408.37|22328.37|22408.37|22328.37|22406|22326|10
1732019680000|2024-11-19 12:34:40|22409.42|22329.42|22411.15|22331.15|22411.44|22331.44|22408.39|22328.39|10
1732019690000|2024-11-19 12:34:50|22412.8|22332.8|22415.83|22335.83|22416.01|22336.01|22412.8|22332.8|10
1732019700000|2024-11-19 12:35:00|22415.63|22335.63|22414.47|22334.47|22416.31|22336.31|22414.15|22334.15|10
1732019710000|2024-11-19 12:35:10|22415.2|22335.2|22414.76|22334.76|22415.2|22335.2|22414.22|22334.22|10
1732019720000|2024-11-19 12:35:20|22415.1|22335.1|22419.49|22339.49|22419.49|22339.49|22415.1|22335.1|10
1732019730000|2024-11-19 12:35:30|22419.36|22339.36|22420.4|22340.4|22422.15|22342.15|22419.36|22339.36|10
1732019740000|2024-11-19 12:35:40|22419.97|22339.97|22419.52|22339.52|22419.97|22339.97|22417.51|22337.51|10
1732019750000|2024-11-19 12:35:50|22419.83|22339.83|22421.59|22341.59|22422.24|22342.24|22419.83|22339.83|10
1732019760000|2024-11-19 12:36:00|22421.63|22341.63|22421.37|22341.37|22422.75|22342.75|22421.08|22341.08|10
1732019770000|2024-11-19 12:36:10|22420.85|22340.85|22421.49|22341.49|22422.57|22342.57|22420.85|22340.85|10
1732019780000|2024-11-19 12:36:20|22423.11|22343.11|22423.54|22343.54|22424.66|22344.66|22423.11|22343.11|10
1732019790000|2024-11-19 12:36:30|22424.5|22344.5|22423.24|22343.24|22424.5|22344.5|22422.98|22342.98|10
1732019800000|2024-11-19 12:36:40|22424.01|22344.01|22423.14|22343.14|22424.48|22344.48|22423.14|22343.14|10
1732019810000|2024-11-19 12:36:50|22422.37|22342.37|22423.18|22343.18|22423.95|22343.95|22421.4|22341.4|10
1732019820000|2024-11-19 12:37:00|22422.89|22342.89|22424.18|22344.18|22424.68|22344.68|22422.19|22342.19|10
1732019830000|2024-11-19 12:37:10|22423.28|22343.28|22425.79|22345.79|22426.43|22346.43|22423.28|22343.28|10
1732019840000|2024-11-19 12:37:20|22426.26|22346.26|22427.1|22347.1|22427.1|22347.1|22425.12|22345.12|10
1732019850000|2024-11-19 12:37:30|22427.3|22347.3|22429.59|22349.59|22429.59|22349.59|22426.49|22346.49|10
1732019860000|2024-11-19 12:37:40|22429.07|22349.07|22426.7|22346.7|22429.54|22349.54|22426.7|22346.7|10
1732019870000|2024-11-19 12:37:50|22427.23|22347.23|22425.89|22345.89|22427.47|22347.47|22425.89|22345.89|10
1732019880000|2024-11-19 12:38:00|22426.05|22346.05|22420.63|22340.63|22426.05|22346.05|22420.42|22340.42|10
1732019890000|2024-11-19 12:38:10|22420.75|22340.75|22415.92|22335.92|22420.75|22340.75|22415.92|22335.92|10
1732019900000|2024-11-19 12:38:20|22415.46|22335.46|22413.82|22333.82|22415.79|22335.79|22412.61|22332.61|10
1732019910000|2024-11-19 12:38:30|22414.16|22334.16|22415.46|22335.46|22415.73|22335.73|22414.16|22334.16|10
1732019920000|2024-11-19 12:38:40|22415.57|22335.57|22418.18|22338.18|22418.18|22338.18|22415.57|22335.57|10
1732019930000|2024-11-19 12:38:50|22418.01|22338.01|22418.72|22338.72|22418.73|22338.73|22417.63|22337.63|10
1732019940000|2024-11-19 12:39:00|22418.38|22338.38|22422.37|22342.37|22422.77|22342.77|22418.38|22338.38|10
1732019950000|2024-11-19 12:39:10|22423.78|22343.78|22428.59|22348.59|22428.59|22348.59|22423.78|22343.78|10
1732019960000|2024-11-19 12:39:20|22429.79|22349.79|22434.77|22354.77|22435.18|22355.18|22429.79|22349.79|9
1732019970000|2024-11-19 12:39:30|22434.69|22354.69|22432.19|22352.19|22434.69|22354.69|22431.33|22351.33|10
1732019980000|2024-11-19 12:39:40|22432.52|22352.52|22425.7|22345.7|22432.52|22352.52|22425.7|22345.7|10
1732019990000|2024-11-19 12:39:50|22425.51|22345.51|22424.61|22344.61|22425.91|22345.91|22424.31|22344.31|10
1732020000000|2024-11-19 12:40:00|22423.95|22343.95|22427.77|22347.77|22427.77|22347.77|22423.95|22343.95|10
1732020010000|2024-11-19 12:40:10|22429.02|22349.02|22429.68|22349.68|22430.54|22350.54|22429.02|22349.02|10
1732020020000|2024-11-19 12:40:20|22429.27|22349.27|22431|22351|22431.27|22351.27|22429.27|22349.27|10
1732020030000|2024-11-19 12:40:30|22430.58|22350.58|22441.14|22361.14|22441.14|22361.14|22430.58|22350.58|10
1732020040000|2024-11-19 12:40:40|22441.97|22361.97|22453.35|22373.35|22453.35|22373.35|22441.97|22361.97|10
1732020050000|2024-11-19 12:40:50|22454.19|22374.19|22456.41|22376.41|22456.58|22376.58|22454.19|22374.19|10
1732020060000|2024-11-19 12:41:00|22458.34|22378.34|22466.52|22386.52|22466.52|22386.52|22458.34|22378.34|10
1732020070000|2024-11-19 12:41:10|22466.46|22386.46|22466.08|22386.08|22467.53|22387.53|22465.48|22385.48|10
1732020080000|2024-11-19 12:41:20|22466.18|22386.18|22465.69|22385.69|22467.84|22387.84|22465.69|22385.69|10
1732020090000|2024-11-19 12:41:30|22465.13|22385.13|22459.72|22379.72|22465.13|22385.13|22459.72|22379.72|10
1732020100000|2024-11-19 12:41:40|22458.13|22378.13|22455.01|22375.01|22458.13|22378.13|22454.85|22374.85|10
1732020110000|2024-11-19 12:41:50|22454.72|22374.72|22448.42|22368.42|22454.72|22374.72|22448.42|22368.42|10
1732020120000|2024-11-19 12:42:00|22448.54|22368.54|22445.78|22365.78|22448.92|22368.92|22445.22|22365.22|10
1732020130000|2024-11-19 12:42:10|22447.51|22367.51|22452.42|22372.42|22452.42|22372.42|22446.81|22366.81|10
1732020140000|2024-11-19 12:42:20|22452.39|22372.39|22453.41|22373.41|22453.41|22373.41|22451.12|22371.12|9
1732020150000|2024-11-19 12:42:30|22452.06|22372.06|22449.48|22369.48|22452.06|22372.06|22449.48|22369.48|10
1732020160000|2024-11-19 12:42:40|22450.07|22370.07|22450.46|22370.46|22450.68|22370.68|22449.55|22369.55|10
1732020170000|2024-11-19 12:42:50|22449.76|22369.76|22447.3|22367.3|22451.37|22371.37|22447.3|22367.3|10
1732020180000|2024-11-19 12:43:00|22447.16|22367.16|22449.13|22369.13|22449.34|22369.34|22447|22367|10
1732020190000|2024-11-19 12:43:10|22449.35|22369.35|22446.64|22366.64|22449.61|22369.61|22446.06|22366.06|10
1732020200000|2024-11-19 12:43:20|22446.97|22366.97|22440.85|22360.85|22446.97|22366.97|22440.85|22360.85|10
1732020210000|2024-11-19 12:43:30|22441.12|22361.12|22443.01|22363.01|22443.84|22363.84|22441.12|22361.12|10
1732020220000|2024-11-19 12:43:40|22443.86|22363.86|22442.42|22362.42|22444.21|22364.21|22442.2|22362.2|10
1732020230000|2024-11-19 12:43:50|22442.09|22362.09|22440.88|22360.88|22442.09|22362.09|22440.79|22360.79|10
1732020240000|2024-11-19 12:44:00|22441.1|22361.1|22433.99|22353.99|22441.1|22361.1|22433.99|22353.99|10
1732020250000|2024-11-19 12:44:10|22433.84|22353.84|22432.26|22352.26|22434.08|22354.08|22431.3|22351.3|10
1732020260000|2024-11-19 12:44:20|22432.67|22352.67|22434.04|22354.04|22434.04|22354.04|22432.67|22352.67|10
1732020270000|2024-11-19 12:44:30|22435.8|22355.8|22433.01|22353.01|22435.8|22355.8|22433.01|22353.01|10
1732020280000|2024-11-19 12:44:40|22432.62|22352.62|22429.78|22349.78|22432.92|22352.92|22429.54|22349.54|10
1732020290000|2024-11-19 12:44:50|22429.67|22349.67|22425.16|22345.16|22429.67|22349.67|22425.16|22345.16|8
1732020300000|2024-11-19 12:45:00|22425.51|22345.51|22429.11|22349.11|22430.19|22350.19|22425.51|22345.51|10
1732020310000|2024-11-19 12:45:10|22429.18|22349.18|22423.9|22343.9|22429.18|22349.18|22423.9|22343.9|10
1732020320000|2024-11-19 12:45:20|22423.24|22343.24|22417.29|22337.29|22423.24|22343.24|22417.29|22337.29|10
1732020330000|2024-11-19 12:45:30|22418.19|22338.19|22420.33|22340.33|22421.47|22341.47|22417.22|22337.22|10
1732020340000|2024-11-19 12:45:40|22420.58|22340.58|22421.12|22341.12|22421.97|22341.97|22420.2|22340.2|10
1732020350000|2024-11-19 12:45:50|22420.8|22340.8|22420.84|22340.84|22421.56|22341.56|22420.67|22340.67|9
1732020360000|2024-11-19 12:46:00|22420.53|22340.53|22408.72|22328.72|22420.53|22340.53|22408.72|22328.72|10
1732020370000|2024-11-19 12:46:10|22409.14|22329.14|22406.04|22326.04|22409.14|22329.14|22406.04|22326.04|10
1732020380000|2024-11-19 12:46:20|22405.86|22325.86|22397.49|22317.49|22405.86|22325.86|22397.49|22317.49|10
1732020390000|2024-11-19 12:46:30|22397.8|22317.8|22393.77|22313.77|22397.91|22317.91|22393.77|22313.77|10
1732020400000|2024-11-19 12:46:40|22393.98|22313.98|22393.71|22313.71|22394.53|22314.53|22393.59|22313.59|10
1732020410000|2024-11-19 12:46:50|22393.62|22313.62|22385.17|22305.17|22393.69|22313.69|22385.17|22305.17|10
1732020420000|2024-11-19 12:47:00|22383.6|22303.6|22379.8|22299.8|22383.9|22303.9|22379.8|22299.8|10
1732020430000|2024-11-19 12:47:10|22380.36|22300.36|22379.99|22299.99|22381.56|22301.56|22379.99|22299.99|10
1732020440000|2024-11-19 12:47:20|22378.19|22298.19|22378.8|22298.8|22378.91|22298.91|22378.19|22298.19|10
1732020450000|2024-11-19 12:47:30|22379.56|22299.56|22379.56|22299.56|22380.83|22300.83|22378.68|22298.68|10
1732020460000|2024-11-19 12:47:40|22379.52|22299.52|22382.95|22302.95|22383.5|22303.5|22379.52|22299.52|10
1732020470000|2024-11-19 12:47:50|22385.94|22305.94|22392.55|22312.55|22392.59|22312.59|22385.94|22305.94|10
1732020480000|2024-11-19 12:48:00|22392.34|22312.34|22389.87|22309.87|22392.6|22312.6|22389.61|22309.61|10
1732020490000|2024-11-19 12:48:10|22389.91|22309.91|22389.82|22309.82|22392.12|22312.12|22389.68|22309.68|10
1732020500000|2024-11-19 12:48:20|22390.03|22310.03|22392.59|22312.59|22393.38|22313.38|22389.8|22309.8|10
1732020510000|2024-11-19 12:48:30|22392.21|22312.21|22395.54|22315.54|22395.54|22315.54|22391.77|22311.77|10
1732020520000|2024-11-19 12:48:40|22396.56|22316.56|22396.76|22316.76|22397.43|22317.43|22396.18|22316.18|10
1732020530000|2024-11-19 12:48:50|22397.05|22317.05|22400.01|22320.01|22400.21|22320.21|22397.05|22317.05|10
1732020540000|2024-11-19 12:49:00|22399.37|22319.37|22398.11|22318.11|22401.06|22321.06|22398.11|22318.11|10
1732020550000|2024-11-19 12:49:10|22396.48|22316.48|22392.65|22312.65|22396.54|22316.54|22392.65|22312.65|10
1732020560000|2024-11-19 12:49:20|22391.58|22311.58|22388.69|22308.69|22391.58|22311.58|22388.54|22308.54|10
1732020570000|2024-11-19 12:49:30|22388.95|22308.95|22386.95|22306.95|22389.76|22309.76|22385.92|22305.92|10
1732020580000|2024-11-19 12:49:40|22387.01|22307.01|22386.95|22306.95|22387.39|22307.39|22386.91|22306.91|10
1732020590000|2024-11-19 12:49:50|22386.74|22306.74|22387.29|22307.29|22387.61|22307.61|22386.6|22306.6|10
1732020600000|2024-11-19 12:50:00|22387.44|22307.44|22384.36|22304.36|22387.44|22307.44|22384.36|22304.36|10
1732020610000|2024-11-19 12:50:10|22385.42|22305.42|22385.7|22305.7|22386.18|22306.18|22385.06|22305.06|10
1732020620000|2024-11-19 12:50:20|22386.07|22306.07|22386.22|22306.22|22386.22|22306.22|22384.56|22304.56|10
1732020630000|2024-11-19 12:50:30|22387.23|22307.23|22390.66|22310.66|22390.7|22310.7|22387.23|22307.23|10
1732020640000|2024-11-19 12:50:40|22391.27|22311.27|22395.58|22315.58|22395.58|22315.58|22391.27|22311.27|10
1732020650000|2024-11-19 12:50:50|22394.78|22314.78|22393.76|22313.76|22394.78|22314.78|22393.74|22313.74|10
1732020660000|2024-11-19 12:51:00|22393.85|22313.85|22394.93|22314.93|22395.24|22315.24|22393.85|22313.85|10
1732020670000|2024-11-19 12:51:10|22394.78|22314.78|22395.54|22315.54|22395.54|22315.54|22394.14|22314.14|10
1732020680000|2024-11-19 12:51:20|22395.24|22315.24|22395.93|22315.93|22395.93|22315.93|22395.07|22315.07|10
1732020690000|2024-11-19 12:51:30|22396.47|22316.47|22396.51|22316.51|22396.91|22316.91|22396.11|22316.11|10
1732020700000|2024-11-19 12:51:40|22396.49|22316.49|22396.58|22316.58|22398.95|22318.95|22396.49|22316.49|10
1732020710000|2024-11-19 12:51:50|22396.16|22316.16|22393.59|22313.59|22396.63|22316.63|22393.59|22313.59|10
1732020720000|2024-11-19 12:52:00|22393.48|22313.48|22393.39|22313.39|22393.78|22313.78|22392.81|22312.81|10
1732020730000|2024-11-19 12:52:10|22394.39|22314.39|22397.1|22317.1|22397.84|22317.84|22394.39|22314.39|10
1732020740000|2024-11-19 12:52:20|22395.54|22315.54|22396.71|22316.71|22397.38|22317.38|22395.29|22315.29|10
1732020750000|2024-11-19 12:52:30|22396.81|22316.81|22397.92|22317.92|22397.98|22317.98|22396.46|22316.46|9
1732020760000|2024-11-19 12:52:40|22397.88|22317.88|22402.51|22322.51|22402.79|22322.79|22397.88|22317.88|10
1732020770000|2024-11-19 12:52:50|22402.93|22322.93|22405|22325|22405|22325|22402.35|22322.35|10
1732020780000|2024-11-19 12:53:00|22405.16|22325.16|22402.83|22322.83|22405.16|22325.16|22402.83|22322.83|10
1732020790000|2024-11-19 12:53:10|22402.74|22322.74|22401.15|22321.15|22403.19|22323.19|22401.15|22321.15|10
1732020800000|2024-11-19 12:53:20|22401|22321|22400.28|22320.28|22401|22321|22399.72|22319.72|10
1732020810000|2024-11-19 12:53:30|22399.65|22319.65|22400.04|22320.04|22400.27|22320.27|22399.13|22319.13|10
1732020820000|2024-11-19 12:53:40|22399.96|22319.96|22397.97|22317.97|22399.96|22319.96|22397.97|22317.97|10
1732020830000|2024-11-19 12:53:50|22397.34|22317.34|22391.83|22311.83|22397.43|22317.43|22391.83|22311.83|10
1732020840000|2024-11-19 12:54:00|22392.44|22312.44|22398.7|22318.7|22398.7|22318.7|22392.44|22312.44|10
1732020850000|2024-11-19 12:54:10|22400.6|22320.6|22401.17|22321.17|22402.15|22322.15|22400.28|22320.28|9
1732020860000|2024-11-19 12:54:20|22402.05|22322.05|22401.2|22321.2|22402.3|22322.3|22401.13|22321.13|10
1732020870000|2024-11-19 12:54:30|22401.85|22321.85|22399.53|22319.53|22403.24|22323.24|22399.29|22319.29|10
1732020880000|2024-11-19 12:54:40|22399.47|22319.47|22397.52|22317.52|22399.47|22319.47|22397.52|22317.52|10
1732020890000|2024-11-19 12:54:50|22397.27|22317.27|22388.51|22308.51|22397.27|22317.27|22388.51|22308.51|10
1732020900000|2024-11-19 12:55:00|22388.06|22308.06|22387.73|22307.73|22388.15|22308.15|22386.43|22306.43|10
1732020910000|2024-11-19 12:55:10|22387.64|22307.64|22388.94|22308.94|22389.14|22309.14|22387.64|22307.64|9
1732020920000|2024-11-19 12:55:20|22388.63|22308.63|22389.31|22309.31|22389.75|22309.75|22388.63|22308.63|10
1732020930000|2024-11-19 12:55:30|22389.13|22309.13|22386.61|22306.61|22389.67|22309.67|22386.61|22306.61|10
1732020940000|2024-11-19 12:55:40|22386|22306|22386.33|22306.33|22386.86|22306.86|22385.45|22305.45|10
1732020950000|2024-11-19 12:55:50|22386.09|22306.09|22385.9|22305.9|22387.47|22307.47|22383.77|22303.77|10
1732020960000|2024-11-19 12:56:00|22386.88|22306.88|22388.61|22308.61|22389.11|22309.11|22386.83|22306.83|10
1732020970000|2024-11-19 12:56:10|22389.41|22309.41|22391.8|22311.8|22392.62|22312.62|22389.41|22309.41|10
1732020980000|2024-11-19 12:56:20|22391.85|22311.85|22391.46|22311.46|22391.87|22311.87|22390.84|22310.84|10
1732020990000|2024-11-19 12:56:30|22391.87|22311.87|22394.89|22314.89|22394.89|22314.89|22391.87|22311.87|10
1732021000000|2024-11-19 12:56:40|22396.44|22316.44|22398.56|22318.56|22398.56|22318.56|22396.44|22316.44|10
1732021010000|2024-11-19 12:56:50|22398.82|22318.82|22396.49|22316.49|22399.5|22319.5|22395.1|22315.1|10
1732021020000|2024-11-19 12:57:00|22396.75|22316.75|22395.99|22315.99|22396.92|22316.92|22394.52|22314.52|10
1732021030000|2024-11-19 12:57:10|22396.62|22316.62|22400.31|22320.31|22400.52|22320.52|22396.62|22316.62|10
1732021040000|2024-11-19 12:57:20|22399.76|22319.76|22400.66|22320.66|22400.66|22320.66|22399.46|22319.46|10
1732021050000|2024-11-19 12:57:30|22400.27|22320.27|22400.36|22320.36|22400.95|22320.95|22399.79|22319.79|10
1732021060000|2024-11-19 12:57:40|22400.45|22320.45|22402.48|22322.48|22402.48|22322.48|22399.85|22319.85|10
1732021070000|2024-11-19 12:57:50|22402|22322|22402.67|22322.67|22402.67|22322.67|22401.43|22321.43|10
1732021080000|2024-11-19 12:58:00|22403.01|22323.01|22400.6|22320.6|22403.01|22323.01|22400.34|22320.34|10
1732021090000|2024-11-19 12:58:10|22400.59|22320.59|22400.78|22320.78|22403.29|22323.29|22400.59|22320.59|10
1732021100000|2024-11-19 12:58:20|22400.75|22320.75|22397.62|22317.62|22400.75|22320.75|22397.62|22317.62|10
1732021110000|2024-11-19 12:58:30|22396.68|22316.68|22394.28|22314.28|22396.68|22316.68|22394.28|22314.28|10
1732021120000|2024-11-19 12:58:40|22393.28|22313.28|22392.57|22312.57|22394.63|22314.63|22392.57|22312.57|10
1732021130000|2024-11-19 12:58:50|22393.04|22313.04|22393|22313|22393.09|22313.09|22391.44|22311.44|10
1732021140000|2024-11-19 12:59:00|22393.31|22313.31|22396.84|22316.84|22396.84|22316.84|22393.26|22313.26|10
1732021150000|2024-11-19 12:59:10|22398.67|22318.67|22406.68|22326.68|22407.31|22327.31|22398.67|22318.67|10
1732021160000|2024-11-19 12:59:20|22406.58|22326.58|22412.61|22332.61|22413.48|22333.48|22406.58|22326.58|10
1732021170000|2024-11-19 12:59:30|22412.95|22332.95|22408.13|22328.13|22412.95|22332.95|22408.13|22328.13|10
1732021180000|2024-11-19 12:59:40|22408.27|22328.27|22410.32|22330.32|22410.87|22330.87|22406.98|22326.98|9
1732021190000|2024-11-19 12:59:50|22410.18|22330.18|22411.26|22331.26|22411.72|22331.72|22410.18|22330.18|10
1732021200000|2024-11-19 13:00:00|22412.12|22332.12|22411.68|22331.68|22412.56|22332.56|22411.41|22331.41|10
1732021210000|2024-11-19 13:00:10|22412.21|22332.21|22417.08|22337.08|22417.08|22337.08|22412.21|22332.21|9
1732021220000|2024-11-19 13:00:20|22417.72|22337.72|22419.37|22339.37|22419.5|22339.5|22417.72|22337.72|10
1732021230000|2024-11-19 13:00:30|22419.68|22339.68|22421.67|22341.67|22421.67|22341.67|22418.84|22338.84|10
1732021240000|2024-11-19 13:00:40|22421.8|22341.8|22423.96|22343.96|22425.5|22345.5|22421.8|22341.8|10
1732021250000|2024-11-19 13:00:50|22424.25|22344.25|22417.71|22337.71|22424.25|22344.25|22417.71|22337.71|10
1732021260000|2024-11-19 13:01:00|22414.91|22334.91|22412.72|22332.72|22415.6|22335.6|22412.13|22332.13|10
1732021270000|2024-11-19 13:01:10|22412.61|22332.61|22415.31|22335.31|22415.31|22335.31|22410.73|22330.73|10
1732021280000|2024-11-19 13:01:20|22415.33|22335.33|22417.68|22337.68|22417.71|22337.71|22415.33|22335.33|9
1732021290000|2024-11-19 13:01:30|22417.14|22337.14|22415.59|22335.59|22418.46|22338.46|22415.59|22335.59|9
1732021300000|2024-11-19 13:01:40|22415.86|22335.86|22414.34|22334.34|22416.14|22336.14|22413.98|22333.98|10
1732021310000|2024-11-19 13:01:50|22410.59|22330.59|22408.87|22328.87|22411.14|22331.14|22408.87|22328.87|10
1732021320000|2024-11-19 13:02:00|22407.87|22327.87|22398.31|22318.31|22407.87|22327.87|22398.31|22318.31|9
1732021330000|2024-11-19 13:02:10|22397.13|22317.13|22396.9|22316.9|22397.13|22317.13|22394.9|22314.9|10
1732021340000|2024-11-19 13:02:20|22400.35|22320.35|22407.72|22327.72|22408.35|22328.35|22400.35|22320.35|10
1732021350000|2024-11-19 13:02:30|22407.14|22327.14|22409.5|22329.5|22409.62|22329.62|22407.14|22327.14|10
1732021360000|2024-11-19 13:02:40|22409.72|22329.72|22412.53|22332.53|22412.53|22332.53|22409.72|22329.72|10
1732021370000|2024-11-19 13:02:50|22412.82|22332.82|22421.18|22341.18|22421.18|22341.18|22412.82|22332.82|10
1732021380000|2024-11-19 13:03:00|22421.14|22341.14|22424.57|22344.57|22425.58|22345.58|22421.14|22341.14|10
1732021390000|2024-11-19 13:03:10|22423.56|22343.56|22423.54|22343.54|22423.9|22343.9|22420.59|22340.59|10
1732021400000|2024-11-19 13:03:20|22425.5|22345.5|22429.87|22349.87|22431.88|22351.88|22425.42|22345.42|10
1732021410000|2024-11-19 13:03:30|22432.26|22352.26|22433.06|22353.06|22434.34|22354.34|22431.88|22351.88|10
1732021420000|2024-11-19 13:03:40|22432.97|22352.97|22434.62|22354.62|22434.68|22354.68|22432.97|22352.97|10
1732021430000|2024-11-19 13:03:50|22436.32|22356.32|22435.11|22355.11|22439.39|22359.39|22435.11|22355.11|10
1732021440000|2024-11-19 13:04:00|22434.29|22354.29|22429.26|22349.26|22435.33|22355.33|22429.26|22349.26|10
1732021450000|2024-11-19 13:04:10|22429.7|22349.7|22423.45|22343.45|22429.7|22349.7|22423.41|22343.41|10
1732021460000|2024-11-19 13:04:20|22424.27|22344.27|22421.04|22341.04|22424.27|22344.27|22421.04|22341.04|10
1732021470000|2024-11-19 13:04:30|22421.61|22341.61|22413.07|22333.07|22422.12|22342.12|22413.07|22333.07|10
1732021480000|2024-11-19 13:04:40|22411.67|22331.67|22405.97|22325.97|22411.67|22331.67|22405.38|22325.38|10
1732021490000|2024-11-19 13:04:50|22406|22326|22403.97|22323.97|22406.31|22326.31|22403.71|22323.71|10
1732021500000|2024-11-19 13:05:00|22405.21|22325.21|22404.45|22324.45|22405.21|22325.21|22402.52|22322.52|10
1732021510000|2024-11-19 13:05:10|22404.11|22324.11|22406.28|22326.28|22406.7|22326.7|22404.01|22324.01|10
1732021520000|2024-11-19 13:05:20|22406.24|22326.24|22399.71|22319.71|22406.24|22326.24|22399.71|22319.71|10
1732021530000|2024-11-19 13:05:30|22398.54|22318.54|22399.84|22319.84|22399.93|22319.93|22395.29|22315.29|10
1732021540000|2024-11-19 13:05:40|22398.01|22318.01|22402.59|22322.59|22402.59|22322.59|22398.01|22318.01|10
1732021550000|2024-11-19 13:05:50|22402.23|22322.23|22408.68|22328.68|22408.68|22328.68|22402.23|22322.23|10
1732021560000|2024-11-19 13:06:00|22409.29|22329.29|22407.37|22327.37|22411.26|22331.26|22407.37|22327.37|10
1732021570000|2024-11-19 13:06:10|22404.71|22324.71|22402.93|22322.93|22406.01|22326.01|22402.93|22322.93|9
1732021580000|2024-11-19 13:06:20|22401.49|22321.49|22408.52|22328.52|22408.52|22328.52|22400.42|22320.42|10
1732021590000|2024-11-19 13:06:30|22408.53|22328.53|22405.68|22325.68|22410.22|22330.22|22405.55|22325.55|9
1732021600000|2024-11-19 13:06:40|22405.53|22325.53|22401.7|22321.7|22405.94|22325.94|22399.86|22319.86|10
1732021610000|2024-11-19 13:06:50|22400.95|22320.95|22397|22317|22400.95|22320.95|22397|22317|10
1732021620000|2024-11-19 13:07:00|22397.09|22317.09|22398.41|22318.41|22398.41|22318.41|22396.84|22316.84|9
1732021630000|2024-11-19 13:07:10|22400.25|22320.25|22408.99|22328.99|22408.99|22328.99|22400.25|22320.25|10
1732021640000|2024-11-19 13:07:20|22409.92|22329.92|22411.72|22331.72|22411.72|22331.72|22409.92|22329.92|5
1732021650000|2024-11-19 13:07:30|22410.91|22330.91|22410.65|22330.65|22410.91|22330.91|22408.68|22328.68|10
1732021660000|2024-11-19 13:07:40|22411.42|22331.42|22415.03|22335.03|22415.03|22335.03|22411.42|22331.42|10
1732021670000|2024-11-19 13:07:50|22415.31|22335.31|22418.01|22338.01|22418.14|22338.14|22415.3|22335.3|10
1732021680000|2024-11-19 13:08:00|22418.03|22338.03|22419.34|22339.34|22419.34|22339.34|22413.88|22333.88|10
1732021690000|2024-11-19 13:08:10|22419.38|22339.38|22424.33|22344.33|22424.33|22344.33|22419.38|22339.38|10
1732021700000|2024-11-19 13:08:20|22424.79|22344.79|22430.95|22350.95|22430.95|22350.95|22424.79|22344.79|10
1732021710000|2024-11-19 13:08:30|22431.72|22351.72|22431.28|22351.28|22432.67|22352.67|22431.28|22351.28|10
1732021720000|2024-11-19 13:08:40|22431.3|22351.3|22428.52|22348.52|22431.3|22351.3|22427.17|22347.17|10
1732021730000|2024-11-19 13:08:50|22429.19|22349.19|22425.76|22345.76|22429.19|22349.19|22425.76|22345.76|10
1732021740000|2024-11-19 13:09:00|22424.45|22344.45|22431.34|22351.34|22431.54|22351.54|22424.37|22344.37|10
1732021750000|2024-11-19 13:09:10|22431.45|22351.45|22437.77|22357.77|22438.02|22358.02|22431.45|22351.45|9
1732021760000|2024-11-19 13:09:20|22438.8|22358.8|22447.91|22367.91|22448.09|22368.09|22438.8|22358.8|10
1732021770000|2024-11-19 13:09:30|22447.23|22367.23|22445.55|22365.55|22447.52|22367.52|22444.16|22364.16|10
1732021780000|2024-11-19 13:09:40|22445.39|22365.39|22448.24|22368.24|22448.38|22368.38|22445.39|22365.39|9
1732021790000|2024-11-19 13:09:50|22447.6|22367.6|22448.63|22368.63|22450.08|22370.08|22447.6|22367.6|10
1732021800000|2024-11-19 13:10:00|22449|22369|22451.91|22371.91|22452.01|22372.01|22449|22369|10
1732021810000|2024-11-19 13:10:10|22451.93|22371.93|22455.38|22375.38|22455.38|22375.38|22451.93|22371.93|10
1732021820000|2024-11-19 13:10:20|22456.52|22376.52|22457.38|22377.38|22458.81|22378.81|22454.67|22374.67|10
1732021830000|2024-11-19 13:10:30|22456.47|22376.47|22458.69|22378.69|22458.69|22378.69|22456.47|22376.47|10
1732021840000|2024-11-19 13:10:40|22458.81|22378.81|22456.62|22376.62|22459.46|22379.46|22455.42|22375.42|10
1732021850000|2024-11-19 13:10:50|22458.08|22378.08|22458|22378|22459.05|22379.05|22457.54|22377.54|10
1732021860000|2024-11-19 13:11:00|22458.2|22378.2|22458.56|22378.56|22460.04|22380.04|22458.2|22378.2|10
1732021870000|2024-11-19 13:11:10|22458.26|22378.26|22437.56|22357.56|22458.26|22378.26|22437.56|22357.56|10
1732021880000|2024-11-19 13:11:20|22435.42|22355.42|22424.11|22344.11|22435.42|22355.42|22423.57|22343.57|10
1732021890000|2024-11-19 13:11:30|22422.09|22342.09|22423.52|22343.52|22423.52|22343.52|22420.17|22340.17|10
1732021900000|2024-11-19 13:11:40|22424.6|22344.6|22425.37|22345.37|22425.61|22345.61|22423.55|22343.55|10
1732021910000|2024-11-19 13:11:50|22425.23|22345.23|22414.65|22334.65|22425.23|22345.23|22414.65|22334.65|10
1732021920000|2024-11-19 13:12:00|22414.46|22334.46|22415.01|22335.01|22416.15|22336.15|22408.43|22328.43|10
1732021930000|2024-11-19 13:12:10|22414.82|22334.82|22420.98|22340.98|22420.98|22340.98|22414.82|22334.82|10
1732021940000|2024-11-19 13:12:20|22421.4|22341.4|22409.35|22329.35|22421.4|22341.4|22409.35|22329.35|10
1732021950000|2024-11-19 13:12:30|22408.77|22328.77|22394.04|22314.04|22408.77|22328.77|22394.04|22314.04|10
1732021960000|2024-11-19 13:12:40|22394.14|22314.14|22392.77|22312.77|22394.52|22314.52|22390.62|22310.62|10
1732021970000|2024-11-19 13:12:50|22391.69|22311.69|22399.01|22319.01|22399.01|22319.01|22391.69|22311.69|10
1732021980000|2024-11-19 13:13:00|22401.21|22321.21|22402.87|22322.87|22404.9|22324.9|22401.21|22321.21|10
1732021990000|2024-11-19 13:13:10|22403.11|22323.11|22403.14|22323.14|22404.54|22324.54|22403.11|22323.11|9
1732022000000|2024-11-19 13:13:20|22402.45|22322.45|22403.29|22323.29|22403.41|22323.41|22401.13|22321.13|10
1732022010000|2024-11-19 13:13:30|22403.8|22323.8|22404.88|22324.88|22405.18|22325.18|22403.8|22323.8|10
1732022020000|2024-11-19 13:13:40|22407.11|22327.11|22414.09|22334.09|22414.09|22334.09|22407.06|22327.06|10
1732022030000|2024-11-19 13:13:50|22414.16|22334.16|22411.48|22331.48|22414.18|22334.18|22411.41|22331.41|9
1732022040000|2024-11-19 13:14:00|22412.49|22332.49|22420.81|22340.81|22420.81|22340.81|22410.08|22330.08|10
1732022050000|2024-11-19 13:14:10|22421.44|22341.44|22422.4|22342.4|22423.16|22343.16|22421|22341|10
1732022060000|2024-11-19 13:14:20|22421.55|22341.55|22420.08|22340.08|22421.55|22341.55|22419.22|22339.22|10
1732022070000|2024-11-19 13:14:30|22420.12|22340.12|22424.04|22344.04|22425.69|22345.69|22419.13|22339.13|10
1732022080000|2024-11-19 13:14:40|22422.86|22342.86|22424.03|22344.03|22424.89|22344.89|22421.84|22341.84|10
1732022090000|2024-11-19 13:14:50|22423.9|22343.9|22428.27|22348.27|22428.27|22348.27|22423.9|22343.9|10
1732022100000|2024-11-19 13:15:00|22428.1|22348.1|22431.58|22351.58|22431.58|22351.58|22428.1|22348.1|10
1732022110000|2024-11-19 13:15:10|22431.1|22351.1|22430.63|22350.63|22431.1|22351.1|22430.19|22350.19|10
1732022120000|2024-11-19 13:15:20|22431.14|22351.14|22425.65|22345.65|22431.14|22351.14|22425.65|22345.65|10
1732022130000|2024-11-19 13:15:30|22424.44|22344.44|22423.3|22343.3|22424.63|22344.63|22421.84|22341.84|9
1732022140000|2024-11-19 13:15:40|22426.87|22346.87|22428.17|22348.17|22428.95|22348.95|22425.6|22345.6|10
1732022150000|2024-11-19 13:15:50|22427.57|22347.57|22427.29|22347.29|22427.57|22347.57|22425.41|22345.41|10
1732022160000|2024-11-19 13:16:00|22426.8|22346.8|22425.95|22345.95|22427.38|22347.38|22425.58|22345.58|10
1732022170000|2024-11-19 13:16:10|22425.67|22345.67|22427.04|22347.04|22427.04|22347.04|22423.28|22343.28|9
1732022180000|2024-11-19 13:16:20|22427.36|22347.36|22421.09|22341.09|22427.36|22347.36|22421.09|22341.09|10
1732022190000|2024-11-19 13:16:30|22419.72|22339.72|22414.79|22334.79|22419.72|22339.72|22414.79|22334.79|10
1732022200000|2024-11-19 13:16:40|22412.63|22332.63|22402.54|22322.54|22412.63|22332.63|22402.54|22322.54|10
1732022210000|2024-11-19 13:16:50|22397.15|22317.15|22384.98|22304.98|22398.13|22318.13|22384.98|22304.98|10
1732022220000|2024-11-19 13:17:00|22384.97|22304.97|22374.58|22294.58|22385.42|22305.42|22374.58|22294.58|10
1732022230000|2024-11-19 13:17:10|22374.15|22294.15|22367.71|22287.71|22374.15|22294.15|22367.49|22287.49|10
1732022240000|2024-11-19 13:17:20|22365.33|22285.33|22354.54|22274.54|22365.33|22285.33|22354.54|22274.54|10
1732022250000|2024-11-19 13:17:30|22353.96|22273.96|22351.02|22271.02|22354.47|22274.47|22351.02|22271.02|10
1732022260000|2024-11-19 13:17:40|22350.63|22270.63|22352.67|22272.67|22352.79|22272.79|22349.75|22269.75|10
1732022270000|2024-11-19 13:17:50|22352.37|22272.37|22353.77|22273.77|22353.77|22273.77|22350.85|22270.85|9
1732022280000|2024-11-19 13:18:00|22355.91|22275.91|22353.47|22273.47|22356.22|22276.22|22353.34|22273.34|10
1732022290000|2024-11-19 13:18:10|22350.26|22270.26|22347.56|22267.56|22350.26|22270.26|22346.79|22266.79|10
1732022300000|2024-11-19 13:18:20|22347.96|22267.96|22352.25|22272.25|22352.25|22272.25|22347.96|22267.96|10
1732022310000|2024-11-19 13:18:30|22352.14|22272.14|22356.38|22276.38|22356.38|22276.38|22351.81|22271.81|10
1732022320000|2024-11-19 13:18:40|22357.58|22277.58|22350.14|22270.14|22357.85|22277.85|22350.14|22270.14|10
1732022330000|2024-11-19 13:18:50|22351.23|22271.23|22351.74|22271.74|22353.51|22273.51|22350.76|22270.76|10
1732022340000|2024-11-19 13:19:00|22352.32|22272.32|22350.13|22270.13|22353.05|22273.05|22349.98|22269.98|10
1732022350000|2024-11-19 13:19:10|22349.97|22269.97|22345.05|22265.05|22349.97|22269.97|22345.05|22265.05|10
1732022360000|2024-11-19 13:19:20|22344.71|22264.71|22347.65|22267.65|22347.65|22267.65|22343.82|22263.82|9
1732022370000|2024-11-19 13:19:30|22348.99|22268.99|22345.07|22265.07|22348.99|22268.99|22345.07|22265.07|10
1732022380000|2024-11-19 13:19:40|22344.33|22264.33|22341.83|22261.83|22344.33|22264.33|22341.38|22261.38|10
1732022390000|2024-11-19 13:19:50|22342.28|22262.28|22335.2|22255.2|22342.28|22262.28|22335.2|22255.2|10
1732022400000|2024-11-19 13:20:00|22333.85|22253.85|22335.2|22255.2|22335.2|22255.2|22329.7|22249.7|10
1732022410000|2024-11-19 13:20:10|22335.11|22255.11|22340.32|22260.32|22340.32|22260.32|22333.88|22253.88|10
1732022420000|2024-11-19 13:20:20|22339.78|22259.78|22338.02|22258.02|22339.78|22259.78|22335.14|22255.14|10
1732022430000|2024-11-19 13:20:30|22339.98|22259.98|22342.33|22262.33|22343.95|22263.95|22339.98|22259.98|10
1732022440000|2024-11-19 13:20:40|22343.63|22263.63|22339.81|22259.81|22344.26|22264.26|22339.81|22259.81|10
1732022450000|2024-11-19 13:20:50|22339.63|22259.63|22342.16|22262.16|22342.16|22262.16|22339.63|22259.63|10
1732022460000|2024-11-19 13:21:00|22341.42|22261.42|22341.16|22261.16|22341.42|22261.42|22337.24|22257.24|10
1732022470000|2024-11-19 13:21:10|22341.29|22261.29|22346.73|22266.73|22347.74|22267.74|22341.29|22261.29|9
1732022480000|2024-11-19 13:21:20|22345.68|22265.68|22349.63|22269.63|22349.63|22269.63|22345.68|22265.68|10
1732022490000|2024-11-19 13:21:30|22353.5|22273.5|22353.2|22273.2|22358.24|22278.24|22353.2|22273.2|10
1732022500000|2024-11-19 13:21:40|22349.8|22269.8|22341.79|22261.79|22350.33|22270.33|22341.79|22261.79|10
1732022510000|2024-11-19 13:21:50|22342.12|22262.12|22355.59|22275.59|22355.59|22275.59|22342.12|22262.12|10
1732022520000|2024-11-19 13:22:00|22356.43|22276.43|22359.76|22279.76|22359.76|22279.76|22356.43|22276.43|10
1732022530000|2024-11-19 13:22:10|22360.13|22280.13|22360.66|22280.66|22360.9|22280.9|22359.95|22279.95|10
1732022540000|2024-11-19 13:22:20|22360.64|22280.64|22357.03|22277.03|22361.07|22281.07|22357.03|22277.03|10
1732022550000|2024-11-19 13:22:30|22356.65|22276.65|22352.86|22272.86|22357.21|22277.21|22352.86|22272.86|10
1732022560000|2024-11-19 13:22:40|22353.23|22273.23|22351.15|22271.15|22353.88|22273.88|22351.15|22271.15|9
1732022570000|2024-11-19 13:22:50|22351.08|22271.08|22354.77|22274.77|22355.58|22275.58|22351.08|22271.08|10
1732022580000|2024-11-19 13:23:00|22354.92|22274.92|22350.47|22270.47|22354.92|22274.92|22350.47|22270.47|10
1732022590000|2024-11-19 13:23:10|22350.18|22270.18|22346.52|22266.52|22350.18|22270.18|22346.46|22266.46|10
1732022600000|2024-11-19 13:23:20|22346.95|22266.95|22334.25|22254.25|22346.95|22266.95|22333.77|22253.77|9
1732022610000|2024-11-19 13:23:30|22332.41|22252.41|22321.24|22241.24|22332.41|22252.41|22321.24|22241.24|9
1732022620000|2024-11-19 13:23:40|22320.47|22240.47|22309.92|22229.92|22320.47|22240.47|22309.39|22229.39|10
1732022630000|2024-11-19 13:23:50|22310.04|22230.04|22311.21|22231.21|22311.21|22231.21|22309.31|22229.31|10
1732022640000|2024-11-19 13:24:00|22312.27|22232.27|22315.86|22235.86|22315.86|22235.86|22312.27|22232.27|10
1732022650000|2024-11-19 13:24:10|22319.3|22239.3|22326.42|22246.42|22326.72|22246.72|22319.3|22239.3|10
1732022660000|2024-11-19 13:24:20|22325.73|22245.73|22331.72|22251.72|22331.72|22251.72|22325.55|22245.55|10
1732022670000|2024-11-19 13:24:30|22334|22254|22334.78|22254.78|22335.65|22255.65|22334|22254|10
1732022680000|2024-11-19 13:24:40|22334.02|22254.02|22338.38|22258.38|22338.38|22258.38|22333.92|22253.92|10
1732022690000|2024-11-19 13:24:50|22338.27|22258.27|22341.81|22261.81|22346.32|22266.32|22338.27|22258.27|10
1732022700000|2024-11-19 13:25:00|22341.38|22261.38|22339.33|22259.33|22342.14|22262.14|22339.33|22259.33|10
1732022710000|2024-11-19 13:25:10|22338.87|22258.87|22336.43|22256.43|22338.87|22258.87|22336.43|22256.43|10
1732022720000|2024-11-19 13:25:20|22336.37|22256.37|22330.06|22250.06|22336.37|22256.37|22330.03|22250.03|10
1732022730000|2024-11-19 13:25:30|22327.58|22247.58|22328.08|22248.08|22328.71|22248.71|22327.58|22247.58|10
1732022740000|2024-11-19 13:25:40|22328.25|22248.25|22331.05|22251.05|22331.45|22251.45|22328.25|22248.25|10
1732022750000|2024-11-19 13:25:50|22331.98|22251.98|22330.49|22250.49|22332.43|22252.43|22330.04|22250.04|10
1732022760000|2024-11-19 13:26:00|22331.25|22251.25|22334.29|22254.29|22336.45|22256.45|22330.93|22250.93|10
1732022770000|2024-11-19 13:26:10|22333.99|22253.99|22333.52|22253.52|22333.99|22253.99|22330.74|22250.74|10
1732022780000|2024-11-19 13:26:20|22334.58|22254.58|22340.31|22260.31|22340.31|22260.31|22334.58|22254.58|10
1732022790000|2024-11-19 13:26:30|22340.74|22260.74|22348.93|22268.93|22350.14|22270.14|22340.63|22260.63|10
1732022800000|2024-11-19 13:26:40|22350.68|22270.68|22345.74|22265.74|22351.19|22271.19|22344.99|22264.99|10
1732022810000|2024-11-19 13:26:50|22345.52|22265.52|22341.76|22261.76|22347.18|22267.18|22341.76|22261.76|10
1732022820000|2024-11-19 13:27:00|22341.69|22261.69|22344.79|22264.79|22345.29|22265.29|22340.8|22260.8|10
1732022830000|2024-11-19 13:27:10|22346.03|22266.03|22352.52|22272.52|22353.39|22273.39|22346.03|22266.03|10
1732022840000|2024-11-19 13:27:20|22352.48|22272.48|22356.68|22276.68|22357.48|22277.48|22351.22|22271.22|10
1732022850000|2024-11-19 13:27:30|22358.25|22278.25|22355.43|22275.43|22358.25|22278.25|22355.43|22275.43|10
1732022860000|2024-11-19 13:27:40|22355.72|22275.72|22355.78|22275.78|22356.21|22276.21|22354.87|22274.87|10
1732022870000|2024-11-19 13:27:50|22355.79|22275.79|22357.67|22277.67|22357.67|22277.67|22355.79|22275.79|10
1732022880000|2024-11-19 13:28:00|22359.07|22279.07|22359.26|22279.26|22362.41|22282.41|22358.15|22278.15|10
1732022890000|2024-11-19 13:28:10|22359.32|22279.32|22360.16|22280.16|22360.4|22280.4|22359.32|22279.32|10
1732022900000|2024-11-19 13:28:20|22360.75|22280.75|22362.75|22282.75|22363.73|22283.73|22360.75|22280.75|10
1732022910000|2024-11-19 13:28:30|22363.39|22283.39|22364.09|22284.09|22366.65|22286.65|22363.17|22283.17|10
1732022920000|2024-11-19 13:28:40|22363.37|22283.37|22365.37|22285.37|22367.25|22287.25|22363.37|22283.37|10
1732022930000|2024-11-19 13:28:50|22365.41|22285.41|22361.51|22281.51|22365.41|22285.41|22361.01|22281.01|10
1732022940000|2024-11-19 13:29:00|22361.24|22281.24|22356.81|22276.81|22361.24|22281.24|22356.81|22276.81|10
1732022950000|2024-11-19 13:29:10|22357.54|22277.54|22354.12|22274.12|22357.78|22277.78|22354.12|22274.12|10
1732022960000|2024-11-19 13:29:20|22353.56|22273.56|22353.45|22273.45|22354.74|22274.74|22352.13|22272.13|10
1732022970000|2024-11-19 13:29:30|22353.85|22273.85|22356.24|22276.24|22356.47|22276.47|22353.85|22273.85|9
1732022980000|2024-11-19 13:29:40|22356.7|22276.7|22354.85|22274.85|22357.57|22277.57|22354.85|22274.85|10
1732022990000|2024-11-19 13:29:50|22354.15|22274.15|22350.85|22270.85|22354.29|22274.29|22350.75|22270.75|10
1732023000000|2024-11-19 13:30:00|22350.77|22270.77|22323.95|22243.95|22350.77|22270.77|22323.95|22243.95|10
1732023010000|2024-11-19 13:30:10|22319.92|22239.92|22322.71|22242.71|22322.71|22242.71|22317.77|22237.77|10
1732023020000|2024-11-19 13:30:20|22320.12|22240.12|22326.77|22246.77|22326.77|22246.77|22320.12|22240.12|10
1732023030000|2024-11-19 13:30:30|22326.35|22246.35|22321.05|22241.05|22326.35|22246.35|22321.05|22241.05|10
1732023040000|2024-11-19 13:30:40|22320.01|22240.01|22315.04|22235.04|22320.01|22240.01|22312.49|22232.49|10
1732023050000|2024-11-19 13:30:50|22315.51|22235.51|22310.7|22230.7|22315.51|22235.51|22310.7|22230.7|10
1732023060000|2024-11-19 13:31:00|22309.43|22229.43|22310.72|22230.72|22311.17|22231.17|22308.72|22228.72|10
1732023070000|2024-11-19 13:31:10|22310.21|22230.21|22302.2|22222.2|22310.21|22230.21|22302.2|22222.2|10
1732023080000|2024-11-19 13:31:20|22302.19|22222.19|22294.78|22214.78|22302.19|22222.19|22294.78|22214.78|10
1732023090000|2024-11-19 13:31:30|22296.02|22216.02|22293.21|22213.21|22299.44|22219.44|22292.88|22212.88|10
1732023100000|2024-11-19 13:31:40|22291.38|22211.38|22288.53|22208.53|22291.73|22211.73|22287.46|22207.46|10
1732023110000|2024-11-19 13:31:50|22288.6|22208.6|22275.77|22195.77|22288.6|22208.6|22275.77|22195.77|10
1732023120000|2024-11-19 13:32:00|22275.93|22195.93|22277.95|22197.95|22279.47|22199.47|22275.93|22195.93|10
1732023130000|2024-11-19 13:32:10|22278.06|22198.06|22277.27|22197.27|22278.8|22198.8|22275.16|22195.16|10
1732023140000|2024-11-19 13:32:20|22277.32|22197.32|22287.74|22207.74|22287.74|22207.74|22277.32|22197.32|10
1732023150000|2024-11-19 13:32:30|22290.34|22210.34|22289.4|22209.4|22290.34|22210.34|22286.37|22206.37|10
1732023160000|2024-11-19 13:32:40|22288.04|22208.04|22292.03|22212.03|22292.06|22212.06|22287.97|22207.97|10
1732023170000|2024-11-19 13:32:50|22292.05|22212.05|22297.7|22217.7|22297.7|22217.7|22291.9|22211.9|10
1732023180000|2024-11-19 13:33:00|22297.58|22217.58|22293.9|22213.9|22298.03|22218.03|22293.9|22213.9|10
1732023190000|2024-11-19 13:33:10|22294.4|22214.4|22287.95|22207.95|22294.4|22214.4|22287.95|22207.95|10
1732023200000|2024-11-19 13:33:20|22285.93|22205.93|22280.18|22200.18|22286.09|22206.09|22280.18|22200.18|10
1732023210000|2024-11-19 13:33:30|22278.92|22198.92|22252.97|22172.97|22278.92|22198.92|22252.97|22172.97|10
1732023220000|2024-11-19 13:33:40|22249.87|22169.87|22232.03|22152.03|22249.87|22169.87|22232.03|22152.03|10
1732023230000|2024-11-19 13:33:50|22230.48|22150.48|22227.61|22147.61|22231.48|22151.48|22223.42|22143.42|10
1732023240000|2024-11-19 13:34:00|22227.54|22147.54|22237.68|22157.68|22237.68|22157.68|22227.3|22147.3|10
1732023250000|2024-11-19 13:34:10|22236.71|22156.71|22246.01|22166.01|22246.36|22166.36|22236.71|22156.71|10
1732023260000|2024-11-19 13:34:20|22246.73|22166.73|22250.5|22170.5|22252.23|22172.23|22246.73|22166.73|10
1732023270000|2024-11-19 13:34:30|22250.46|22170.46|22249.84|22169.84|22251.48|22171.48|22248.8|22168.8|10
1732023280000|2024-11-19 13:34:40|22250.56|22170.56|22250.26|22170.26|22250.66|22170.66|22249.67|22169.67|10
1732023290000|2024-11-19 13:34:50|22250.05|22170.05|22252.5|22172.5|22252.61|22172.61|22249.86|22169.86|10
1732023300000|2024-11-19 13:35:00|22252.09|22172.09|22253.84|22173.84|22253.84|22173.84|22249.97|22169.97|10
1732023310000|2024-11-19 13:35:10|22253.66|22173.66|22246.34|22166.34|22254.49|22174.49|22246.34|22166.34|10
1732023320000|2024-11-19 13:35:20|22244.3|22164.3|22243.58|22163.58|22244.57|22164.57|22243.16|22163.16|10
1732023330000|2024-11-19 13:35:30|22240.28|22160.28|22235.76|22155.76|22240.43|22160.43|22235.76|22155.76|10
1732023340000|2024-11-19 13:35:40|22235.07|22155.07|22234.65|22154.65|22236.47|22156.47|22234.65|22154.65|10
1732023350000|2024-11-19 13:35:50|22235.24|22155.24|22231.75|22151.75|22235.77|22155.77|22231.74|22151.74|10
1732023360000|2024-11-19 13:36:00|22231.64|22151.64|22237.8|22157.8|22237.8|22157.8|22230.63|22150.63|10
1732023370000|2024-11-19 13:36:10|22241.32|22161.32|22251.08|22171.08|22251.08|22171.08|22241.32|22161.32|10
1732023380000|2024-11-19 13:36:20|22252.38|22172.38|22256.07|22176.07|22256.57|22176.57|22252.38|22172.38|10
1732023390000|2024-11-19 13:36:30|22256.22|22176.22|22260.02|22180.02|22260.02|22180.02|22256.22|22176.22|10
1732023400000|2024-11-19 13:36:40|22262|22182|22260.57|22180.57|22263.25|22183.25|22260.57|22180.57|10
1732023410000|2024-11-19 13:36:50|22257.27|22177.27|22253.18|22173.18|22257.65|22177.65|22253.18|22173.18|10
1732023420000|2024-11-19 13:37:00|22251.95|22171.95|22243.09|22163.09|22251.95|22171.95|22243.09|22163.09|10
1732023430000|2024-11-19 13:37:10|22242.77|22162.77|22246.92|22166.92|22246.92|22166.92|22241.54|22161.54|10
1732023440000|2024-11-19 13:37:20|22248.76|22168.76|22255.03|22175.03|22255.03|22175.03|22248.66|22168.66|10
1732023450000|2024-11-19 13:37:30|22254.98|22174.98|22255.69|22175.69|22255.69|22175.69|22253.45|22173.45|10
1732023460000|2024-11-19 13:37:40|22256.58|22176.58|22255.68|22175.68|22259.29|22179.29|22255.68|22175.68|10
1732023470000|2024-11-19 13:37:50|22254.7|22174.7|22257.62|22177.62|22257.94|22177.94|22254.6|22174.6|10
1732023480000|2024-11-19 13:38:00|22258.05|22178.05|22258.88|22178.88|22259.66|22179.66|22257.71|22177.71|10
1732023490000|2024-11-19 13:38:10|22258.9|22178.9|22255.93|22175.93|22258.9|22178.9|22255.93|22175.93|10
1732023500000|2024-11-19 13:38:20|22255.31|22175.31|22261.42|22181.42|22264.22|22184.22|22255.09|22175.09|10
1732023510000|2024-11-19 13:38:30|22262.12|22182.12|22259.12|22179.12|22262.12|22182.12|22259.12|22179.12|10
1732023520000|2024-11-19 13:38:40|22258.58|22178.58|22251.6|22171.6|22258.58|22178.58|22251.6|22171.6|10
1732023530000|2024-11-19 13:38:50|22250.41|22170.41|22235.19|22155.19|22250.41|22170.41|22234.96|22154.96|10
1732023540000|2024-11-19 13:39:00|22235.55|22155.55|22237.04|22157.04|22239.17|22159.17|22235.55|22155.55|10
1732023550000|2024-11-19 13:39:10|22237.45|22157.45|22237.27|22157.27|22237.45|22157.45|22235.21|22155.21|10
1732023560000|2024-11-19 13:39:20|22237.4|22157.4|22242.26|22162.26|22242.26|22162.26|22237.4|22157.4|10
1732023570000|2024-11-19 13:39:30|22241.86|22161.86|22246.91|22166.91|22247.52|22167.52|22241.86|22161.86|10
1732023580000|2024-11-19 13:39:40|22247.81|22167.81|22251.3|22171.3|22251.92|22171.92|22247.81|22167.81|10
1732023590000|2024-11-19 13:39:50|22251.69|22171.69|22248.18|22168.18|22251.69|22171.69|22247.43|22167.43|10
1732023600000|2024-11-19 13:40:00|22247.9|22167.9|22255.34|22175.34|22255.34|22175.34|22247.9|22167.9|10
1732023610000|2024-11-19 13:40:10|22255.7|22175.7|22247.34|22167.34|22255.7|22175.7|22246.31|22166.31|10
1732023620000|2024-11-19 13:40:20|22245.67|22165.67|22241.54|22161.54|22245.67|22165.67|22240.5|22160.5|10
1732023630000|2024-11-19 13:40:30|22240.49|22160.49|22239.49|22159.49|22241.65|22161.65|22238.95|22158.95|10
1732023640000|2024-11-19 13:40:40|22239.87|22159.87|22238.71|22158.71|22239.95|22159.95|22238.54|22158.54|10
1732023650000|2024-11-19 13:40:50|22239.95|22159.95|22237.58|22157.58|22240.35|22160.35|22237.33|22157.33|10
1732023660000|2024-11-19 13:41:00|22238.11|22158.11|22236.89|22156.89|22239.87|22159.87|22236.43|22156.43|9
1732023670000|2024-11-19 13:41:10|22237.34|22157.34|22253.56|22173.56|22253.56|22173.56|22237.34|22157.34|10
1732023680000|2024-11-19 13:41:20|22252.56|22172.56|22249.2|22169.2|22252.56|22172.56|22249.2|22169.2|10
1732023690000|2024-11-19 13:41:30|22247.26|22167.26|22239.93|22159.93|22247.26|22167.26|22239.93|22159.93|10
1732023700000|2024-11-19 13:41:40|22237.8|22157.8|22231.95|22151.95|22238.31|22158.31|22231.95|22151.95|10
1732023710000|2024-11-19 13:41:50|22231.66|22151.66|22232.09|22152.09|22232.22|22152.22|22230.19|22150.19|10
1732023720000|2024-11-19 13:42:00|22230.58|22150.58|22224.08|22144.08|22230.58|22150.58|22224.08|22144.08|10
1732023730000|2024-11-19 13:42:10|22221.99|22141.99|22218.11|22138.11|22221.99|22141.99|22217.42|22137.42|10
1732023740000|2024-11-19 13:42:20|22216.28|22136.28|22208.96|22128.96|22216.28|22136.28|22208.96|22128.96|10
1732023750000|2024-11-19 13:42:30|22208.26|22128.26|22194.97|22114.97|22208.26|22128.26|22194.97|22114.97|10
1732023760000|2024-11-19 13:42:40|22195.02|22115.02|22192.65|22112.65|22195.02|22115.02|22191.97|22111.97|9
1732023770000|2024-11-19 13:42:50|22192.44|22112.44|22193|22113|22194.86|22114.86|22191.45|22111.45|10
1732023780000|2024-11-19 13:43:00|22193.37|22113.37|22199.56|22119.56|22200.97|22120.97|22193.37|22113.37|10
1732023790000|2024-11-19 13:43:10|22198.1|22118.1|22197.39|22117.39|22198.1|22118.1|22195.86|22115.86|10
1732023800000|2024-11-19 13:43:20|22198.32|22118.32|22196.42|22116.42|22199.92|22119.92|22196.24|22116.24|10
1732023810000|2024-11-19 13:43:30|22196.54|22116.54|22197.84|22117.84|22198.74|22118.74|22196.54|22116.54|10
1732023820000|2024-11-19 13:43:40|22197.06|22117.06|22190.02|22110.02|22197.06|22117.06|22190.02|22110.02|10
1732023830000|2024-11-19 13:43:50|22188.54|22108.54|22184.55|22104.55|22190.18|22110.18|22184.55|22104.55|10
1732023840000|2024-11-19 13:44:00|22181.86|22101.86|22178.64|22098.64|22184.11|22104.11|22178.64|22098.64|10
1732023850000|2024-11-19 13:44:10|22178.06|22098.06|22182.67|22102.67|22183.73|22103.73|22177.25|22097.25|10
1732023860000|2024-11-19 13:44:20|22182.79|22102.79|22181.53|22101.53|22182.79|22102.79|22181.52|22101.52|10
1732023870000|2024-11-19 13:44:30|22181.66|22101.66|22177.77|22097.77|22181.66|22101.66|22177.61|22097.61|10
1732023880000|2024-11-19 13:44:40|22177.97|22097.97|22179.05|22099.05|22179.41|22099.41|22177.97|22097.97|10
1732023890000|2024-11-19 13:44:50|22178.8|22098.8|22181.06|22101.06|22181.21|22101.21|22178.8|22098.8|10
1732023900000|2024-11-19 13:45:00|22180.45|22100.45|22185.28|22105.28|22185.28|22105.28|22179.44|22099.44|10
1732023910000|2024-11-19 13:45:10|22187.23|22107.23|22196.64|22116.64|22196.64|22116.64|22187.23|22107.23|10
1732023920000|2024-11-19 13:45:20|22196.22|22116.22|22195.75|22115.75|22196.51|22116.51|22193.04|22113.04|10
1732023930000|2024-11-19 13:45:30|22196.81|22116.81|22202.64|22122.64|22202.64|22122.64|22196.81|22116.81|10
1732023940000|2024-11-19 13:45:40|22203.16|22123.16|22205.98|22125.98|22205.98|22125.98|22201.63|22121.63|10
1732023950000|2024-11-19 13:45:50|22207.18|22127.18|22218.57|22138.57|22218.57|22138.57|22207.18|22127.18|10
1732023960000|2024-11-19 13:46:00|22219.37|22139.37|22223.65|22143.65|22223.65|22143.65|22218.08|22138.08|10
1732023970000|2024-11-19 13:46:10|22223.49|22143.49|22220.81|22140.81|22223.49|22143.49|22220.81|22140.81|10
1732023980000|2024-11-19 13:46:20|22218.87|22138.87|22217.14|22137.14|22220.99|22140.99|22216.52|22136.52|10
1732023990000|2024-11-19 13:46:30|22217.34|22137.34|22210.34|22130.34|22217.34|22137.34|22208.64|22128.64|10
1732024000000|2024-11-19 13:46:40|22209.5|22129.5|22210.55|22130.55|22210.55|22130.55|22208.5|22128.5|10
1732024010000|2024-11-19 13:46:50|22210.95|22130.95|22212.58|22132.58|22212.58|22132.58|22209.91|22129.91|10
1732024020000|2024-11-19 13:47:00|22214.37|22134.37|22214.63|22134.63|22217.42|22137.42|22214.37|22134.37|10
1732024030000|2024-11-19 13:47:10|22214.17|22134.17|22218.41|22138.41|22218.41|22138.41|22214.17|22134.17|10
1732024040000|2024-11-19 13:47:20|22219.95|22139.95|22217.46|22137.46|22219.95|22139.95|22215.84|22135.84|10
1732024050000|2024-11-19 13:47:30|22218.47|22138.47|22220.07|22140.07|22220.07|22140.07|22217.65|22137.65|10
1732024060000|2024-11-19 13:47:40|22220.4|22140.4|22223.23|22143.23|22223.23|22143.23|22219.2|22139.2|10
1732024070000|2024-11-19 13:47:50|22223.47|22143.47|22223.28|22143.28|22225.17|22145.17|22222.38|22142.38|10
1732024080000|2024-11-19 13:48:00|22223.18|22143.18|22224.94|22144.94|22227.48|22147.48|22223.12|22143.12|10
1732024090000|2024-11-19 13:48:10|22226.05|22146.05|22225.42|22145.42|22226.78|22146.78|22225.42|22145.42|10
1732024100000|2024-11-19 13:48:20|22224.39|22144.39|22221.63|22141.63|22224.39|22144.39|22221.5|22141.5|10
1732024110000|2024-11-19 13:48:30|22221.62|22141.62|22224.36|22144.36|22225.6|22145.6|22221.62|22141.62|10
1732024120000|2024-11-19 13:48:40|22224.1|22144.1|22223.77|22143.77|22224.1|22144.1|22222.12|22142.12|10
1732024130000|2024-11-19 13:48:50|22223.89|22143.89|22224.31|22144.31|22225.3|22145.3|22223.77|22143.77|10
1732024140000|2024-11-19 13:49:00|22224.69|22144.69|22225.56|22145.56|22225.64|22145.64|22222.33|22142.33|10
1732024150000|2024-11-19 13:49:10|22227.44|22147.44|22230.28|22150.28|22230.28|22150.28|22226.62|22146.62|10
1732024160000|2024-11-19 13:49:20|22230.61|22150.61|22228.37|22148.37|22230.61|22150.61|22228.22|22148.22|10
1732024170000|2024-11-19 13:49:30|22227.25|22147.25|22227.7|22147.7|22227.7|22147.7|22226.23|22146.23|10
1732024180000|2024-11-19 13:49:40|22227.69|22147.69|22227.63|22147.63|22228.46|22148.46|22227.63|22147.63|10
1732024190000|2024-11-19 13:49:50|22227.26|22147.26|22227.29|22147.29|22228.46|22148.46|22227.07|22147.07|10
1732024200000|2024-11-19 13:50:00|22228.62|22148.62|22226.41|22146.41|22229.22|22149.22|22226.41|22146.41|10
1732024210000|2024-11-19 13:50:10|22225.95|22145.95|22224.53|22144.53|22226.25|22146.25|22224.47|22144.47|9
1732024220000|2024-11-19 13:50:20|22224.27|22144.27|22209.66|22129.66|22224.27|22144.27|22209.66|22129.66|10
1732024230000|2024-11-19 13:50:30|22208.67|22128.67|22213.56|22133.56|22213.56|22133.56|22205.66|22125.66|10
1732024240000|2024-11-19 13:50:40|22212.07|22132.07|22217.34|22137.34|22217.34|22137.34|22212.07|22132.07|10
1732024250000|2024-11-19 13:50:50|22216.5|22136.5|22216.28|22136.28|22216.5|22136.5|22214.46|22134.46|10
1732024260000|2024-11-19 13:51:00|22216.96|22136.96|22209.61|22129.61|22217.33|22137.33|22209.61|22129.61|10
1732024270000|2024-11-19 13:51:10|22210.92|22130.92|22214.02|22134.02|22214.28|22134.28|22210.62|22130.62|10
1732024280000|2024-11-19 13:51:20|22214.09|22134.09|22215.86|22135.86|22217.12|22137.12|22214.09|22134.09|10
1732024290000|2024-11-19 13:51:30|22214.19|22134.19|22210.83|22130.83|22214.19|22134.19|22210.65|22130.65|10
1732024300000|2024-11-19 13:51:40|22210.46|22130.46|22206.87|22126.87|22210.46|22130.46|22205.7|22125.7|10
1732024310000|2024-11-19 13:51:50|22208.48|22128.48|22208.51|22128.51|22210.93|22130.93|22206.56|22126.56|10
1732024320000|2024-11-19 13:52:00|22208.25|22128.25|22205.37|22125.37|22208.25|22128.25|22204.28|22124.28|10
1732024330000|2024-11-19 13:52:10|22201.84|22121.84|22196.82|22116.82|22201.84|22121.84|22196.82|22116.82|10
1732024340000|2024-11-19 13:52:20|22197.37|22117.37|22198.4|22118.4|22200.79|22120.79|22194.99|22114.99|10
1732024350000|2024-11-19 13:52:30|22198.13|22118.13|22200.64|22120.64|22202.07|22122.07|22198.13|22118.13|10
1732024360000|2024-11-19 13:52:40|22201.5|22121.5|22205.29|22125.29|22205.35|22125.35|22201.5|22121.5|10
1732024370000|2024-11-19 13:52:50|22205.37|22125.37|22205.58|22125.58|22206.44|22126.44|22203.63|22123.63|10
1732024380000|2024-11-19 13:53:00|22205.17|22125.17|22199.04|22119.04|22205.17|22125.17|22199.04|22119.04|10
1732024390000|2024-11-19 13:53:10|22196.55|22116.55|22183.4|22103.4|22196.55|22116.55|22183.4|22103.4|9
1732024400000|2024-11-19 13:53:20|22182.24|22102.24|22178.65|22098.65|22183.48|22103.48|22178.65|22098.65|9
1732024410000|2024-11-19 13:53:30|22178.73|22098.73|22173.43|22093.43|22178.73|22098.73|22173.43|22093.43|10
1732024420000|2024-11-19 13:53:40|22173.07|22093.07|22166.71|22086.71|22173.07|22093.07|22166.42|22086.42|10
1732024430000|2024-11-19 13:53:50|22161.93|22081.93|22155.29|22075.29|22161.93|22081.93|22155.29|22075.29|10
1732024440000|2024-11-19 13:54:00|22156.92|22076.92|22152.69|22072.69|22156.92|22076.92|22152.69|22072.69|10
1732024450000|2024-11-19 13:54:10|22147.02|22067.02|22135.44|22055.44|22148.1|22068.1|22135.38|22055.38|10
1732024460000|2024-11-19 13:54:20|22134.46|22054.46|22123.38|22043.38|22134.46|22054.46|22123.3|22043.3|10
1732024470000|2024-11-19 13:54:30|22125.67|22045.67|22102.9|22022.9|22126.09|22046.09|22102.9|22022.9|10
1732024480000|2024-11-19 13:54:40|22101.58|22021.58|22104.71|22024.71|22104.71|22024.71|22101.45|22021.45|10
1732024490000|2024-11-19 13:54:50|22104.17|22024.17|22099.03|22019.03|22104.17|22024.17|22098.39|22018.39|10
1732024500000|2024-11-19 13:55:00|22099.02|22019.02|22098.54|22018.54|22099.12|22019.12|22096.79|22016.79|10
1732024510000|2024-11-19 13:55:10|22098.59|22018.59|22101.63|22021.63|22101.63|22021.63|22097.13|22017.13|10
1732024520000|2024-11-19 13:55:20|22105.2|22025.2|22089.16|22009.16|22105.2|22025.2|22089.16|22009.16|10
1732024530000|2024-11-19 13:55:30|22090.76|22010.76|22088.42|22008.42|22091.73|22011.73|22088.42|22008.42|10
1732024540000|2024-11-19 13:55:40|22086.74|22006.74|22087.21|22007.21|22088.4|22008.4|22085.67|22005.67|10
1732024550000|2024-11-19 13:55:50|22088.22|22008.22|22086.58|22006.58|22088.22|22008.22|22085.69|22005.69|10
1732024560000|2024-11-19 13:56:00|22087|22007|22094.61|22014.61|22094.61|22014.61|22087|22007|9
1732024570000|2024-11-19 13:56:10|22098.42|22018.42|22100.89|22020.89|22102.15|22022.15|22095.79|22015.79|10
1732024580000|2024-11-19 13:56:20|22102.94|22022.94|22109.59|22029.59|22109.59|22029.59|22101.01|22021.01|10
1732024590000|2024-11-19 13:56:30|22109.39|22029.39|22115.9|22035.9|22115.9|22035.9|22108.81|22028.81|10
1732024600000|2024-11-19 13:56:40|22116.86|22036.86|22110.59|22030.59|22116.86|22036.86|22110.28|22030.28|9
1732024610000|2024-11-19 13:56:50|22110.25|22030.25|22107.63|22027.63|22110.25|22030.25|22107.63|22027.63|10
1732024620000|2024-11-19 13:57:00|22105.74|22025.74|22097.87|22017.87|22105.95|22025.95|22097.53|22017.53|10
1732024630000|2024-11-19 13:57:10|22096.84|22016.84|22094.19|22014.19|22096.84|22016.84|22090.8|22010.8|9
1732024640000|2024-11-19 13:57:20|22094.55|22014.55|22096.91|22016.91|22096.91|22016.91|22093.66|22013.66|10
1732024650000|2024-11-19 13:57:30|22097.9|22017.9|22099.04|22019.04|22099.93|22019.93|22097.67|22017.67|9
1732024660000|2024-11-19 13:57:40|22101.02|22021.02|22100.04|22020.04|22102.39|22022.39|22100.02|22020.02|10
1732024670000|2024-11-19 13:57:50|22100.29|22020.29|22091.53|22011.53|22100.97|22020.97|22091.53|22011.53|10
1732024680000|2024-11-19 13:58:00|22092.56|22012.56|22092.68|22012.68|22094.45|22014.45|22092.08|22012.08|10
1732024690000|2024-11-19 13:58:10|22092.42|22012.42|22097.29|22017.29|22097.61|22017.61|22092.42|22012.42|10
1732024700000|2024-11-19 13:58:20|22096.85|22016.85|22098.72|22018.72|22098.72|22018.72|22096.85|22016.85|10
1732024710000|2024-11-19 13:58:30|22098.27|22018.27|22093.25|22013.25|22098.52|22018.52|22093.25|22013.25|10
1732024720000|2024-11-19 13:58:40|22092.04|22012.04|22088.47|22008.47|22092.04|22012.04|22087.77|22007.77|10
1732024730000|2024-11-19 13:58:50|22088.48|22008.48|22082.14|22002.14|22088.86|22008.86|22081.79|22001.79|9
1732024740000|2024-11-19 13:59:00|22081.83|22001.83|22080.79|22000.79|22083.54|22003.54|22080.79|22000.79|10
1732024750000|2024-11-19 13:59:10|22078.6|21998.6|22063.22|21983.22|22078.6|21998.6|22063.22|21983.22|10
1732024760000|2024-11-19 13:59:20|22061.96|21981.96|22053.42|21973.42|22061.96|21981.96|22052|21972|10
1732024770000|2024-11-19 13:59:30|22054.14|21974.14|22048.89|21968.89|22054.14|21974.14|22048.4|21968.4|10
1732024780000|2024-11-19 13:59:40|22049.5|21969.5|22049.1|21969.1|22052.43|21972.43|22047.97|21967.97|10
1732024790000|2024-11-19 13:59:50|22047.94|21967.94|22050.9|21970.9|22051.43|21971.43|22047.94|21967.94|10
1732024800000|2024-11-19 14:00:00|22052.47|21972.47|22058.22|21978.22|22058.22|21978.22|22052.02|21972.02|10
1732024810000|2024-11-19 14:00:10|22059.44|21979.44|22056.25|21976.25|22062.24|21982.24|22055.66|21975.66|10
1732024820000|2024-11-19 14:00:20|22058.12|21978.12|22059.94|21979.94|22061.72|21981.72|22055.57|21975.57|10
1732024830000|2024-11-19 14:00:30|22058.99|21978.99|22054.98|21974.98|22059.12|21979.12|22054.98|21974.98|10
1732024840000|2024-11-19 14:00:40|22053.84|21973.84|22049.74|21969.74|22054.98|21974.98|22049.63|21969.63|10
1732024850000|2024-11-19 14:00:50|22048.56|21968.56|22031.78|21951.78|22048.88|21968.88|22031.78|21951.78|10
1732024860000|2024-11-19 14:01:00|22031.98|21951.98|22027.02|21947.02|22032.09|21952.09|22027.02|21947.02|10
1732024870000|2024-11-19 14:01:10|22025.29|21945.29|22023.07|21943.07|22025.29|21945.29|22020|21940|10
1732024880000|2024-11-19 14:01:20|22021.95|21941.95|22020.15|21940.15|22023.89|21943.89|22020.15|21940.15|10
1732024890000|2024-11-19 14:01:30|22020.61|21940.61|22026.2|21946.2|22027.71|21947.71|22020.61|21940.61|10
1732024900000|2024-11-19 14:01:40|22026.39|21946.39|22036.18|21956.18|22036.18|21956.18|22026.39|21946.39|10
1732024910000|2024-11-19 14:01:50|22035.82|21955.82|22037.41|21957.41|22039.12|21959.12|22035.82|21955.82|9
1732024920000|2024-11-19 14:02:00|22043.75|21963.75|22054.04|21974.04|22054.04|21974.04|22043.75|21963.75|10
1732024930000|2024-11-19 14:02:10|22055.27|21975.27|22064.1|21984.1|22064.1|21984.1|22055.27|21975.27|9
1732024940000|2024-11-19 14:02:20|22064.05|21984.05|22072.49|21992.49|22072.64|21992.64|22063.49|21983.49|10
1732024950000|2024-11-19 14:02:30|22073.61|21993.61|22077|21997|22077|21997|22073.01|21993.01|10
1732024960000|2024-11-19 14:02:40|22076.92|21996.92|22080.02|22000.02|22080.02|22000.02|22074.13|21994.13|10
1732024970000|2024-11-19 14:02:50|22080.4|22000.4|22080|22000|22081.42|22001.42|22078.34|21998.34|10
1732024980000|2024-11-19 14:03:00|22077.89|21997.89|22081.3|22001.3|22082.6|22002.6|22076.73|21996.73|10
1732024990000|2024-11-19 14:03:10|22081.21|22001.21|22088|22008|22088|22008|22081.21|22001.21|9
1732025000000|2024-11-19 14:03:20|22087.81|22007.81|22093.57|22013.57|22096.52|22016.52|22084.04|22004.04|10
1732025010000|2024-11-19 14:03:30|22092.91|22012.91|22089.79|22009.79|22092.91|22012.91|22089.68|22009.68|10
1732025020000|2024-11-19 14:03:40|22089.26|22009.26|22088.21|22008.21|22090.41|22010.41|22088.21|22008.21|10
1732025030000|2024-11-19 14:03:50|22087.27|22007.27|22088.69|22008.69|22088.69|22008.69|22086.42|22006.42|10
1732025040000|2024-11-19 14:04:00|22089.5|22009.5|22080.72|22000.72|22089.5|22009.5|22080.62|22000.62|10
1732025050000|2024-11-19 14:04:10|22079.83|21999.83|22092.01|22012.01|22092.01|22012.01|22079.83|21999.83|10
1732025060000|2024-11-19 14:04:20|22092.07|22012.07|22088.6|22008.6|22093.12|22013.12|22088.31|22008.31|10
1732025070000|2024-11-19 14:04:30|22088.41|22008.41|22092.69|22012.69|22092.69|22012.69|22086.62|22006.62|10
1732025080000|2024-11-19 14:04:40|22093.25|22013.25|22085.76|22005.76|22093.25|22013.25|22085.76|22005.76|10
1732025090000|2024-11-19 14:04:50|22086.07|22006.07|22081.42|22001.42|22086.07|22006.07|22081.23|22001.23|9
1732025100000|2024-11-19 14:05:00|22081.4|22001.4|22070.64|21990.64|22082.56|22002.56|22070.64|21990.64|10
1732025110000|2024-11-19 14:05:10|22069.19|21989.19|22050.74|21970.74|22069.19|21989.19|22050.74|21970.74|10
1732025120000|2024-11-19 14:05:20|22048.29|21968.29|22036.95|21956.95|22048.29|21968.29|22036.21|21956.21|10
1732025130000|2024-11-19 14:05:30|22035.69|21955.69|22023.39|21943.39|22038.01|21958.01|22022.69|21942.69|10
1732025140000|2024-11-19 14:05:40|22021.74|21941.74|22017.7|21937.7|22021.74|21941.74|22016.65|21936.65|10
1732025150000|2024-11-19 14:05:50|22017.94|21937.94|22015.68|21935.68|22018.38|21938.38|22015.25|21935.25|10
1732025160000|2024-11-19 14:06:00|22015.99|21935.99|22014.5|21934.5|22020.28|21940.28|22014.5|21934.5|10
1732025170000|2024-11-19 14:06:10|22014.44|21934.44|22012.03|21932.03|22014.44|21934.44|22010.27|21930.27|10
1732025180000|2024-11-19 14:06:20|22011.01|21931.01|22009.53|21929.53|22011.91|21931.91|22009.53|21929.53|10
1732025190000|2024-11-19 14:06:30|22009.24|21929.24|22011.94|21931.94|22011.94|21931.94|22008.06|21928.06|10
1732025200000|2024-11-19 14:06:40|22010.72|21930.72|22022.53|21942.53|22022.53|21942.53|22008.85|21928.85|10
1732025210000|2024-11-19 14:06:50|22026.66|21946.66|22027.93|21947.93|22028.83|21948.83|22026.66|21946.66|10
1732025220000|2024-11-19 14:07:00|22029.07|21949.07|22039.04|21959.04|22039.73|21959.73|22029.07|21949.07|10
1732025230000|2024-11-19 14:07:10|22040.03|21960.03|22050.51|21970.51|22051.65|21971.65|22040.03|21960.03|10
1732025240000|2024-11-19 14:07:20|22051.35|21971.35|22051.1|21971.1|22053.84|21973.84|22050.91|21970.91|10
1732025250000|2024-11-19 14:07:30|22052.06|21972.06|22053.18|21973.18|22053.18|21973.18|22047.31|21967.31|10
1732025260000|2024-11-19 14:07:40|22053.82|21973.82|22063.99|21983.99|22063.99|21983.99|22053.43|21973.43|10
1732025270000|2024-11-19 14:07:50|22061.67|21981.67|22066.99|21986.99|22066.99|21986.99|22061.67|21981.67|10
1732025280000|2024-11-19 14:08:00|22066.59|21986.59|22070.82|21990.82|22071.74|21991.74|22066.17|21986.17|10
1732025290000|2024-11-19 14:08:10|22070.31|21990.31|22075.65|21995.65|22075.65|21995.65|22070.31|21990.31|10
1732025300000|2024-11-19 14:08:20|22074.95|21994.95|22082.58|22002.58|22082.58|22002.58|22074.95|21994.95|10
1732025310000|2024-11-19 14:08:30|22081.72|22001.72|22089.36|22009.36|22089.36|22009.36|22081.72|22001.72|10
1732025320000|2024-11-19 14:08:40|22089.86|22009.86|22096.17|22016.17|22096.17|22016.17|22089.86|22009.86|9
1732025330000|2024-11-19 14:08:50|22097.76|22017.76|22102.8|22022.8|22102.8|22022.8|22097.76|22017.76|10
1732025340000|2024-11-19 14:09:00|22102.91|22022.91|22114.98|22034.98|22114.98|22034.98|22102.91|22022.91|10
1732025350000|2024-11-19 14:09:10|22115.58|22035.58|22124.75|22044.75|22126.07|22046.07|22115.58|22035.58|10
1732025360000|2024-11-19 14:09:20|22125.16|22045.16|22131.57|22051.57|22131.57|22051.57|22125.16|22045.16|10
1732025370000|2024-11-19 14:09:30|22131.95|22051.95|22130.4|22050.4|22133.06|22053.06|22129.44|22049.44|10
1732025380000|2024-11-19 14:09:40|22131.22|22051.22|22137.84|22057.84|22137.84|22057.84|22131.22|22051.22|10
1732025390000|2024-11-19 14:09:50|22137.4|22057.4|22131.26|22051.26|22139.23|22059.23|22131.26|22051.26|10
1732025400000|2024-11-19 14:10:00|22130.63|22050.63|22132.01|22052.01|22136.55|22056.55|22130.63|22050.63|10
1732025410000|2024-11-19 14:10:10|22128.68|22048.68|22117.26|22037.26|22128.68|22048.68|22117.26|22037.26|10
1732025420000|2024-11-19 14:10:20|22118.73|22038.73|22110.67|22030.67|22118.73|22038.73|22109.55|22029.55|10
1732025430000|2024-11-19 14:10:30|22110.65|22030.65|22108.04|22028.04|22110.65|22030.65|22106.28|22026.28|10
1732025440000|2024-11-19 14:10:40|22106.3|22026.3|22100.45|22020.45|22106.58|22026.58|22100.45|22020.45|10
1732025450000|2024-11-19 14:10:50|22098.87|22018.87|22092.29|22012.29|22098.87|22018.87|22092.29|22012.29|10
1732025460000|2024-11-19 14:11:00|22092.55|22012.55|22098.99|22018.99|22098.99|22018.99|22092.55|22012.55|10
1732025470000|2024-11-19 14:11:10|22100.5|22020.5|22109.47|22029.47|22109.47|22029.47|22100.5|22020.5|10
1732025480000|2024-11-19 14:11:20|22110.28|22030.28|22113.34|22033.34|22114.31|22034.31|22110.28|22030.28|10
1732025490000|2024-11-19 14:11:30|22112.81|22032.81|22105.05|22025.05|22112.81|22032.81|22105.05|22025.05|10
1732025500000|2024-11-19 14:11:40|22104.42|22024.42|22106.98|22026.98|22107.3|22027.3|22102.63|22022.63|10
1732025510000|2024-11-19 14:11:50|22108.1|22028.1|22108.9|22028.9|22108.98|22028.98|22106.89|22026.89|10
1732025520000|2024-11-19 14:12:00|22108.42|22028.42|22106.66|22026.66|22109.41|22029.41|22103.05|22023.05|10
1732025530000|2024-11-19 14:12:10|22106.38|22026.38|22109.34|22029.34|22111.28|22031.28|22105.98|22025.98|10
1732025540000|2024-11-19 14:12:20|22109.43|22029.43|22108.43|22028.43|22109.43|22029.43|22107.9|22027.9|10
1732025550000|2024-11-19 14:12:30|22108.88|22028.88|22107.36|22027.36|22108.88|22028.88|22105.42|22025.42|10
1732025560000|2024-11-19 14:12:40|22107.74|22027.74|22110.74|22030.74|22111.47|22031.47|22107.66|22027.66|10
1732025570000|2024-11-19 14:12:50|22110.36|22030.36|22109.59|22029.59|22110.83|22030.83|22107.85|22027.85|10
1732025580000|2024-11-19 14:13:00|22109.54|22029.54|22116.08|22036.08|22116.08|22036.08|22108.74|22028.74|10
1732025590000|2024-11-19 14:13:10|22115.76|22035.76|22111.27|22031.27|22116|22036|22111.27|22031.27|10
1732025600000|2024-11-19 14:13:20|22109.89|22029.89|22105.85|22025.85|22109.89|22029.89|22105.74|22025.74|10
1732025610000|2024-11-19 14:13:30|22105.51|22025.51|22106.86|22026.86|22107.24|22027.24|22103.62|22023.62|10
1732025620000|2024-11-19 14:13:40|22106.65|22026.65|22107.66|22027.66|22107.66|22027.66|22105.65|22025.65|9
1732025630000|2024-11-19 14:13:50|22108.63|22028.63|22107.96|22027.96|22110.19|22030.19|22107.58|22027.58|10
1732025640000|2024-11-19 14:14:00|22108.3|22028.3|22114.99|22034.99|22114.99|22034.99|22108.3|22028.3|10
1732025650000|2024-11-19 14:14:10|22113.11|22033.11|22113.71|22033.71|22114.56|22034.56|22112.65|22032.65|9
1732025660000|2024-11-19 14:14:20|22114.53|22034.53|22125.01|22045.01|22125.01|22045.01|22114.48|22034.48|10
1732025670000|2024-11-19 14:14:30|22126.17|22046.17|22135.69|22055.69|22135.88|22055.88|22126.17|22046.17|10
1732025680000|2024-11-19 14:14:40|22134.83|22054.83|22136.69|22056.69|22136.69|22056.69|22133.55|22053.55|10
1732025690000|2024-11-19 14:14:50|22136.46|22056.46|22138.49|22058.49|22139.81|22059.81|22136.46|22056.46|10
1732025700000|2024-11-19 14:15:00|22138.31|22058.31|22143.5|22063.5|22143.58|22063.58|22138.31|22058.31|10
1732025710000|2024-11-19 14:15:10|22142.71|22062.71|22141.14|22061.14|22147.16|22067.16|22141.14|22061.14|10
1732025720000|2024-11-19 14:15:20|22140.66|22060.66|22136.04|22056.04|22140.66|22060.66|22136.04|22056.04|10
1732025730000|2024-11-19 14:15:30|22135.2|22055.2|22132.73|22052.73|22135.45|22055.45|22132.03|22052.03|10
1732025740000|2024-11-19 14:15:40|22133.1|22053.1|22117.97|22037.97|22133.1|22053.1|22117.97|22037.97|10
1732025750000|2024-11-19 14:15:50|22116.95|22036.95|22106.95|22026.95|22116.95|22036.95|22106.95|22026.95|10
1732025760000|2024-11-19 14:16:00|22107.29|22027.29|22109|22029|22109|22029|22103.6|22023.6|10
1732025770000|2024-11-19 14:16:10|22108.8|22028.8|22112.51|22032.51|22113.08|22033.08|22108.8|22028.8|10
1732025780000|2024-11-19 14:16:20|22113.04|22033.04|22122.83|22042.83|22122.83|22042.83|22113.04|22033.04|10
1732025790000|2024-11-19 14:16:30|22124.53|22044.53|22124.87|22044.87|22125.42|22045.42|22123.55|22043.55|10
1732025800000|2024-11-19 14:16:40|22128.12|22048.12|22128.55|22048.55|22128.91|22048.91|22127.49|22047.49|10
1732025810000|2024-11-19 14:16:50|22127.85|22047.85|22128.19|22048.19|22129.13|22049.13|22126.21|22046.21|10
1732025820000|2024-11-19 14:17:00|22128.03|22048.03|22133.87|22053.87|22133.87|22053.87|22127.25|22047.25|10
1732025830000|2024-11-19 14:17:10|22135.81|22055.81|22142.57|22062.57|22142.57|22062.57|22135.81|22055.81|10
1732025840000|2024-11-19 14:17:20|22142.89|22062.89|22145.17|22065.17|22145.17|22065.17|22141.02|22061.02|9
1732025850000|2024-11-19 14:17:30|22147|22067|22150.6|22070.6|22150.6|22070.6|22145.97|22065.97|10
1732025860000|2024-11-19 14:17:40|22151.04|22071.04|22157.33|22077.33|22157.33|22077.33|22151.04|22071.04|10
1732025870000|2024-11-19 14:17:50|22157.96|22077.96|22154.44|22074.44|22157.96|22077.96|22154.44|22074.44|10
1732025880000|2024-11-19 14:18:00|22154.55|22074.55|22152.85|22072.85|22154.55|22074.55|22152.7|22072.7|10
1732025890000|2024-11-19 14:18:10|22150.84|22070.84|22146.12|22066.12|22150.84|22070.84|22146.12|22066.12|10
1732025900000|2024-11-19 14:18:20|22145.31|22065.31|22143.08|22063.08|22147.41|22067.41|22143.08|22063.08|10
1732025910000|2024-11-19 14:18:30|22142.92|22062.92|22141.29|22061.29|22143.26|22063.26|22141.19|22061.19|10
1732025920000|2024-11-19 14:18:40|22140.87|22060.87|22142.25|22062.25|22142.25|22062.25|22140|22060|9
1732025930000|2024-11-19 14:18:50|22142.01|22062.01|22140.92|22060.92|22142.01|22062.01|22140.86|22060.86|10
1732025940000|2024-11-19 14:19:00|22140.54|22060.54|22134.9|22054.9|22140.54|22060.54|22134.03|22054.03|10
1732025950000|2024-11-19 14:19:10|22134.68|22054.68|22128.88|22048.88|22134.68|22054.68|22128.88|22048.88|10
1732025960000|2024-11-19 14:19:20|22129.69|22049.69|22126.93|22046.93|22129.69|22049.69|22126.74|22046.74|9
1732025970000|2024-11-19 14:19:30|22126.37|22046.37|22121.53|22041.53|22128.21|22048.21|22121.53|22041.53|10
1732025980000|2024-11-19 14:19:40|22120.2|22040.2|22106.81|22026.81|22120.2|22040.2|22106.81|22026.81|10
1732025990000|2024-11-19 14:19:50|22109.43|22029.43|22104.78|22024.78|22109.43|22029.43|22104.06|22024.06|10
1732026000000|2024-11-19 14:20:00|22103.86|22023.86|22090.07|22010.07|22103.86|22023.86|22090.07|22010.07|10
1732026010000|2024-11-19 14:20:10|22089.32|22009.32|22081.39|22001.39|22089.32|22009.32|22081.39|22001.39|10
1732026020000|2024-11-19 14:20:20|22080.94|22000.94|22077.53|21997.53|22080.94|22000.94|22077.18|21997.18|10
1732026030000|2024-11-19 14:20:30|22077.04|21997.04|22079.95|21999.95|22079.95|21999.95|22076.56|21996.56|10
1732026040000|2024-11-19 14:20:40|22078.85|21998.85|22077.94|21997.94|22078.85|21998.85|22077.31|21997.31|10
1732026050000|2024-11-19 14:20:50|22079.04|21999.04|22082.42|22002.42|22084.07|22004.07|22079.04|21999.04|10
1732026060000|2024-11-19 14:21:00|22081.57|22001.57|22083.98|22003.98|22083.98|22003.98|22080.16|22000.16|10
1732026070000|2024-11-19 14:21:10|22084.15|22004.15|22086.09|22006.09|22086.09|22006.09|22081.24|22001.24|10
1732026080000|2024-11-19 14:21:20|22087.67|22007.67|22090.07|22010.07|22092.05|22012.05|22087.67|22007.67|10
1732026090000|2024-11-19 14:21:30|22090.26|22010.26|22089.28|22009.28|22091.99|22011.99|22089.28|22009.28|10
1732026100000|2024-11-19 14:21:40|22087.7|22007.7|22088.32|22008.32|22088.35|22008.35|22085.05|22005.05|10
1732026110000|2024-11-19 14:21:50|22088.48|22008.48|22087.81|22007.81|22089.52|22009.52|22086.79|22006.79|10
1732026120000|2024-11-19 14:22:00|22087.3|22007.3|22086.88|22006.88|22088.21|22008.21|22086.17|22006.17|10
1732026130000|2024-11-19 14:22:10|22086.69|22006.69|22089.66|22009.66|22090.97|22010.97|22086.69|22006.69|10
1732026140000|2024-11-19 14:22:20|22089.41|22009.41|22094.64|22014.64|22095.5|22015.5|22089.41|22009.41|10
1732026150000|2024-11-19 14:22:30|22093.22|22013.22|22092.16|22012.16|22093.95|22013.95|22092.16|22012.16|10
1732026160000|2024-11-19 14:22:40|22090.51|22010.51|22083.36|22003.36|22090.51|22010.51|22083.36|22003.36|10
1732026170000|2024-11-19 14:22:50|22083.4|22003.4|22077.68|21997.68|22083.4|22003.4|22077.49|21997.49|10
1732026180000|2024-11-19 14:23:00|22077.86|21997.86|22076.78|21996.78|22080.28|22000.28|22076.78|21996.78|10
1732026190000|2024-11-19 14:23:10|22077.3|21997.3|22074.95|21994.95|22078.98|21998.98|22074.86|21994.86|10
1732026200000|2024-11-19 14:23:20|22073.23|21993.23|22065.1|21985.1|22073.23|21993.23|22063.62|21983.62|10
1732026210000|2024-11-19 14:23:30|22066.1|21986.1|22064.6|21984.6|22066.41|21986.41|22064.34|21984.34|10
1732026220000|2024-11-19 14:23:40|22064.63|21984.63|22066.54|21986.54|22066.67|21986.67|22064.48|21984.48|10
1732026230000|2024-11-19 14:23:50|22065.25|21985.25|22060.23|21980.23|22065.25|21985.25|22058.22|21978.22|10
1732026240000|2024-11-19 14:24:00|22060.21|21980.21|22069.1|21989.1|22069.1|21989.1|22060.21|21980.21|10
1732026250000|2024-11-19 14:24:10|22071.58|21991.58|22069.17|21989.17|22071.59|21991.59|22069.17|21989.17|10
1732026260000|2024-11-19 14:24:20|22067.54|21987.54|22065.87|21985.87|22067.75|21987.75|22064.38|21984.38|10
1732026270000|2024-11-19 14:24:30|22066.22|21986.22|22067.05|21987.05|22068.48|21988.48|22065.7|21985.7|10
1732026280000|2024-11-19 14:24:40|22066.86|21986.86|22068.52|21988.52|22068.52|21988.52|22066.38|21986.38|10
1732026290000|2024-11-19 14:24:50|22069.74|21989.74|22071.14|21991.14|22073.11|21993.11|22069.72|21989.72|10
1732026300000|2024-11-19 14:25:00|22070.79|21990.79|22073.79|21993.79|22074.12|21994.12|22070.72|21990.72|10
1732026310000|2024-11-19 14:25:10|22072.9|21992.9|22070.72|21990.72|22073.32|21993.32|22068.97|21988.97|10
1732026320000|2024-11-19 14:25:20|22070.04|21990.04|22072.39|21992.39|22073.03|21993.03|22070.04|21990.04|10
1732026330000|2024-11-19 14:25:30|22072.97|21992.97|22074.29|21994.29|22074.29|21994.29|22071.32|21991.32|10
1732026340000|2024-11-19 14:25:40|22071.12|21991.12|22072.75|21992.75|22072.75|21992.75|22070.65|21990.65|10
1732026350000|2024-11-19 14:25:50|22071.73|21991.73|22067.85|21987.85|22071.96|21991.96|22067.83|21987.83|10
1732026360000|2024-11-19 14:26:00|22067.75|21987.75|22067.6|21987.6|22067.92|21987.92|22065.53|21985.53|10
1732026370000|2024-11-19 14:26:10|22068.26|21988.26|22064.36|21984.36|22068.53|21988.53|22064.36|21984.36|10
1732026380000|2024-11-19 14:26:20|22064.83|21984.83|22065.2|21985.2|22065.2|21985.2|22062.61|21982.61|10
1732026390000|2024-11-19 14:26:30|22065.51|21985.51|22065.23|21985.23|22067.46|21987.46|22065.23|21985.23|10
1732026400000|2024-11-19 14:26:40|22066.36|21986.36|22065.53|21985.53|22067.29|21987.29|22065.53|21985.53|10
1732026410000|2024-11-19 14:26:50|22064.93|21984.93|22068.78|21988.78|22068.78|21988.78|22064.93|21984.93|10
1732026420000|2024-11-19 14:27:00|22069.06|21989.06|22068.42|21988.42|22069.06|21989.06|22067.05|21987.05|10
1732026430000|2024-11-19 14:27:10|22068.78|21988.78|22076.05|21996.05|22076.05|21996.05|22068.78|21988.78|10
1732026440000|2024-11-19 14:27:20|22075.68|21995.68|22077.8|21997.8|22079.7|21999.7|22074.33|21994.33|10
1732026450000|2024-11-19 14:27:30|22078.44|21998.44|22085.09|22005.09|22085.09|22005.09|22078.44|21998.44|10
1732026460000|2024-11-19 14:27:40|22086.77|22006.77|22090.66|22010.66|22091.85|22011.85|22086.77|22006.77|10
1732026470000|2024-11-19 14:27:50|22091.5|22011.5|22089.08|22009.08|22091.93|22011.93|22089.08|22009.08|9
1732026480000|2024-11-19 14:28:00|22088.49|22008.49|22090.97|22010.97|22090.97|22010.97|22088.27|22008.27|10
1732026490000|2024-11-19 14:28:10|22091.55|22011.55|22101.94|22021.94|22101.94|22021.94|22091.28|22011.28|10
1732026500000|2024-11-19 14:28:20|22103.63|22023.63|22106.84|22026.84|22107.64|22027.64|22103.11|22023.11|10
1732026510000|2024-11-19 14:28:30|22106.24|22026.24|22104.73|22024.73|22106.75|22026.75|22104.18|22024.18|10
1732026520000|2024-11-19 14:28:40|22105.72|22025.72|22098.87|22018.87|22106.03|22026.03|22098.65|22018.65|10
1732026530000|2024-11-19 14:28:50|22098.59|22018.59|22099.48|22019.48|22099.48|22019.48|22097.35|22017.35|10
1732026540000|2024-11-19 14:29:00|22099.14|22019.14|22101.35|22021.35|22101.35|22021.35|22098.39|22018.39|10
1732026550000|2024-11-19 14:29:10|22101.71|22021.71|22109.13|22029.13|22109.13|22029.13|22101.71|22021.71|10
1732026560000|2024-11-19 14:29:20|22109.58|22029.58|22119.01|22039.01|22119.01|22039.01|22109.58|22029.58|10
1732026570000|2024-11-19 14:29:30|22120.03|22040.03|22125.89|22045.89|22125.89|22045.89|22119.87|22039.87|10
1732026580000|2024-11-19 14:29:40|22126.28|22046.28|22128.57|22048.57|22129.46|22049.46|22126.28|22046.28|10
1732026590000|2024-11-19 14:29:50|22128.62|22048.62|22123.37|22043.37|22128.62|22048.62|22123.37|22043.37|10
1732026600000|2024-11-19 14:30:00|22123.69|22043.69|22111.43|22031.43|22123.69|22043.69|22111.43|22031.43|10
1732026610000|2024-11-19 14:30:10|22108.85|22028.85|22091.78|22011.78|22108.85|22028.85|22091.78|22011.78|10
1732026620000|2024-11-19 14:30:20|22091.99|22011.99|22089.17|22009.17|22091.99|22011.99|22089.01|22009.01|10
1732026630000|2024-11-19 14:30:30|22088.76|22008.76|22093.54|22013.54|22093.92|22013.92|22087.34|22007.34|10
1732026640000|2024-11-19 14:30:40|22093.28|22013.28|22093.59|22013.59|22093.59|22013.59|22092.29|22012.29|10
1732026650000|2024-11-19 14:30:50|22095.18|22015.18|22108.68|22028.68|22109.63|22029.63|22095.18|22015.18|10
1732026660000|2024-11-19 14:31:00|22107.99|22027.99|22117.42|22037.42|22117.42|22037.42|22107.04|22027.04|10
1732026670000|2024-11-19 14:31:10|22119.08|22039.08|22121.25|22041.25|22121.25|22041.25|22118.11|22038.11|10
1732026680000|2024-11-19 14:31:20|22121.43|22041.43|22137.73|22057.73|22137.73|22057.73|22121.43|22041.43|10
1732026690000|2024-11-19 14:31:30|22138.95|22058.95|22146.16|22066.16|22146.91|22066.91|22138.95|22058.95|10
1732026700000|2024-11-19 14:31:40|22147.01|22067.01|22142.86|22062.86|22147.07|22067.07|22142.86|22062.86|10
1732026710000|2024-11-19 14:31:50|22142.38|22062.38|22140.34|22060.34|22143.47|22063.47|22139.88|22059.88|10
1732026720000|2024-11-19 14:32:00|22139.34|22059.34|22118.29|22038.29|22139.34|22059.34|22117.22|22037.22|10
1732026730000|2024-11-19 14:32:10|22117.5|22037.5|22115.17|22035.17|22117.5|22037.5|22108.8|22028.8|10
1732026740000|2024-11-19 14:32:20|22115.37|22035.37|22102.76|22022.76|22115.37|22035.37|22102.76|22022.76|9
1732026750000|2024-11-19 14:32:30|22097.8|22017.8|22081.74|22001.74|22097.82|22017.82|22081.62|22001.62|10
1732026760000|2024-11-19 14:32:40|22081.52|22001.52|22082.08|22002.08|22083.48|22003.48|22080.85|22000.85|10
1732026770000|2024-11-19 14:32:50|22082.59|22002.59|22081.43|22001.43|22083.97|22003.97|22081.43|22001.43|10
1732026780000|2024-11-19 14:33:00|22080.39|22000.39|22077.09|21997.09|22080.42|22000.42|22077.09|21997.09|10
1732026790000|2024-11-19 14:33:10|22076.74|21996.74|22078.72|21998.72|22080.19|22000.19|22076.74|21996.74|10
1732026800000|2024-11-19 14:33:20|22078.57|21998.57|22075.37|21995.37|22080.16|22000.16|22075.37|21995.37|10
1732026810000|2024-11-19 14:33:30|22075.6|21995.6|22071.07|21991.07|22077.44|21997.44|22071.07|21991.07|10
1732026820000|2024-11-19 14:33:40|22070.63|21990.63|22066.73|21986.73|22072.31|21992.31|22066.59|21986.59|10
1732026830000|2024-11-19 14:33:50|22065.95|21985.95|22053.08|21973.08|22065.95|21985.95|22053.08|21973.08|10
1732026840000|2024-11-19 14:34:00|22052.38|21972.38|22056.43|21976.43|22056.43|21976.43|22051.1|21971.1|10
1732026850000|2024-11-19 14:34:10|22056.35|21976.35|22050.66|21970.66|22056.35|21976.35|22050.66|21970.66|10
1732026860000|2024-11-19 14:34:20|22050.7|21970.7|22052.15|21972.15|22053.06|21973.06|22050.7|21970.7|10
1732026870000|2024-11-19 14:34:30|22051.92|21971.92|22059.2|21979.2|22059.2|21979.2|22051.92|21971.92|10
1732026880000|2024-11-19 14:34:40|22056.75|21976.75|22053.65|21973.65|22056.75|21976.75|22052.56|21972.56|10
1732026890000|2024-11-19 14:34:50|22053.98|21973.98|22061.39|21981.39|22062.01|21982.01|22053.98|21973.98|10
1732026900000|2024-11-19 14:35:00|22061.56|21981.56|22053.17|21973.17|22063.02|21983.02|22053.16|21973.16|10
1732026910000|2024-11-19 14:35:10|22053.63|21973.63|22044.31|21964.31|22053.63|21973.63|22043.38|21963.38|10
1732026920000|2024-11-19 14:35:20|22042.7|21962.7|22038.98|21958.98|22042.7|21962.7|22038.02|21958.02|9
1732026930000|2024-11-19 14:35:30|22040.17|21960.17|22039.31|21959.31|22040.17|21960.17|22032.58|21952.58|10
1732026940000|2024-11-19 14:35:40|22038.78|21958.78|22058.14|21978.14|22058.14|21978.14|22038.78|21958.78|10
1732026950000|2024-11-19 14:35:50|22059.07|21979.07|22067.14|21987.14|22067.49|21987.49|22059.07|21979.07|10
1732026960000|2024-11-19 14:36:00|22065.74|21985.74|22060.87|21980.87|22066.71|21986.71|22060.87|21980.87|10
1732026970000|2024-11-19 14:36:10|22060.64|21980.64|22060.27|21980.27|22060.64|21980.64|22056.79|21976.79|10
1732026980000|2024-11-19 14:36:20|22060.37|21980.37|22069.74|21989.74|22069.74|21989.74|22058.93|21978.93|10
1732026990000|2024-11-19 14:36:30|22069.75|21989.75|22077.65|21997.65|22079.45|21999.45|22069.75|21989.75|10
1732027000000|2024-11-19 14:36:40|22077.18|21997.18|22081.35|22001.35|22081.35|22001.35|22075.6|21995.6|10
1732027010000|2024-11-19 14:36:50|22081.59|22001.59|22084.42|22004.42|22085.38|22005.38|22081.5|22001.5|10
1732027020000|2024-11-19 14:37:00|22084.41|22004.41|22082.95|22002.95|22084.41|22004.41|22079.5|21999.5|10
1732027030000|2024-11-19 14:37:10|22082.9|22002.9|22083.68|22003.68|22083.8|22003.8|22081.33|22001.33|10
1732027040000|2024-11-19 14:37:20|22084.47|22004.47|22088.24|22008.24|22088.28|22008.28|22084.47|22004.47|10
1732027050000|2024-11-19 14:37:30|22087.24|22007.24|22087.42|22007.42|22088.5|22008.5|22085.72|22005.72|10
1732027060000|2024-11-19 14:37:40|22087.21|22007.21|22082.81|22002.81|22087.21|22007.21|22082.4|22002.4|10
1732027070000|2024-11-19 14:37:50|22083.85|22003.85|22082.74|22002.74|22083.85|22003.85|22081.06|22001.06|10
1732027080000|2024-11-19 14:38:00|22082.35|22002.35|22084.38|22004.38|22088.32|22008.32|22082.35|22002.35|10
1732027090000|2024-11-19 14:38:10|22083.66|22003.66|22080.32|22000.32|22083.66|22003.66|22079.82|21999.82|10
1732027100000|2024-11-19 14:38:20|22080.28|22000.28|22076.29|21996.29|22080.28|22000.28|22076.29|21996.29|10
1732027110000|2024-11-19 14:38:30|22076.94|21996.94|22086.26|22006.26|22087.2|22007.2|22075.08|21995.08|10
1732027120000|2024-11-19 14:38:40|22086.74|22006.74|22104.49|22024.49|22104.49|22024.49|22086.74|22006.74|10
1732027130000|2024-11-19 14:38:50|22104.6|22024.6|22116.59|22036.59|22116.59|22036.59|22104.6|22024.6|10
1732027140000|2024-11-19 14:39:00|22119.23|22039.23|22128.07|22048.07|22128.69|22048.69|22119.23|22039.23|10
1732027150000|2024-11-19 14:39:10|22126.3|22046.3|22122.32|22042.32|22126.3|22046.3|22122.32|22042.32|10
1732027160000|2024-11-19 14:39:20|22121.82|22041.82|22123.16|22043.16|22123.28|22043.28|22120.99|22040.99|10
1732027170000|2024-11-19 14:39:30|22122.64|22042.64|22120.85|22040.85|22122.64|22042.64|22119.01|22039.01|10
1732027180000|2024-11-19 14:39:40|22119.97|22039.97|22118.67|22038.67|22120.14|22040.14|22117.78|22037.78|10
1732027190000|2024-11-19 14:39:50|22119.46|22039.46|22122.91|22042.91|22123.22|22043.22|22119.46|22039.46|10
1732027200000|2024-11-19 14:40:00|22122.8|22042.8|22124.94|22044.94|22125.84|22045.84|22122.02|22042.02|10
1732027210000|2024-11-19 14:40:10|22124.14|22044.14|22126.1|22046.1|22127.66|22047.66|22121.41|22041.41|10
1732027220000|2024-11-19 14:40:20|22126.24|22046.24|22120.23|22040.23|22126.33|22046.33|22120.23|22040.23|10
1732027230000|2024-11-19 14:40:30|22120.25|22040.25|22108.09|22028.09|22120.25|22040.25|22108.09|22028.09|10
1732027240000|2024-11-19 14:40:40|22108.26|22028.26|22119.91|22039.91|22119.91|22039.91|22108.26|22028.26|10
1732027250000|2024-11-19 14:40:50|22122.88|22042.88|22124.1|22044.1|22125.4|22045.4|22122.88|22042.88|10
1732027260000|2024-11-19 14:41:00|22125.35|22045.35|22131.75|22051.75|22132.42|22052.42|22125.27|22045.27|10
1732027270000|2024-11-19 14:41:10|22131.35|22051.35|22136.47|22056.47|22137.47|22057.47|22131.35|22051.35|10
1732027280000|2024-11-19 14:41:20|22137.03|22057.03|22146.88|22066.88|22146.88|22066.88|22137.03|22057.03|10
1732027290000|2024-11-19 14:41:30|22147.19|22067.19|22147.3|22067.3|22148.24|22068.24|22146.86|22066.86|10
1732027300000|2024-11-19 14:41:40|22148.17|22068.17|22154.29|22074.29|22155.06|22075.06|22148.17|22068.17|10
1732027310000|2024-11-19 14:41:50|22156.94|22076.94|22159.1|22079.1|22159.46|22079.46|22156.94|22076.94|10
1732027320000|2024-11-19 14:42:00|22158.53|22078.53|22160.17|22080.17|22160.36|22080.36|22157.71|22077.71|10
1732027330000|2024-11-19 14:42:10|22164.09|22084.09|22165.01|22085.01|22166.46|22086.46|22164.09|22084.09|10
1732027340000|2024-11-19 14:42:20|22164.75|22084.75|22162.7|22082.7|22164.75|22084.75|22162.31|22082.31|10
1732027350000|2024-11-19 14:42:30|22162.42|22082.42|22158.99|22078.99|22162.42|22082.42|22158.86|22078.86|10
1732027360000|2024-11-19 14:42:40|22158.47|22078.47|22157.79|22077.79|22158.47|22078.47|22156.6|22076.6|10
1732027370000|2024-11-19 14:42:50|22157.09|22077.09|22154.36|22074.36|22157.26|22077.26|22153.4|22073.4|10
1732027380000|2024-11-19 14:43:00|22155.48|22075.48|22154.79|22074.79|22155.48|22075.48|22152.7|22072.7|9
1732027390000|2024-11-19 14:43:10|22154.16|22074.16|22159.06|22079.06|22159.06|22079.06|22154.16|22074.16|10
1732027400000|2024-11-19 14:43:20|22159.27|22079.27|22160.16|22080.16|22160.45|22080.45|22157.91|22077.91|10
1732027410000|2024-11-19 14:43:30|22159.11|22079.11|22164.47|22084.47|22164.47|22084.47|22159.11|22079.11|10
1732027420000|2024-11-19 14:43:40|22164.11|22084.11|22162.96|22082.96|22164.9|22084.9|22162.96|22082.96|10
1732027430000|2024-11-19 14:43:50|22162.61|22082.61|22155.73|22075.73|22162.61|22082.61|22155.07|22075.07|10
1732027440000|2024-11-19 14:44:00|22156.22|22076.22|22156.4|22076.4|22156.72|22076.72|22156.03|22076.03|10
1732027450000|2024-11-19 14:44:10|22156.22|22076.22|22164.09|22084.09|22164.09|22084.09|22154.71|22074.71|10
1732027460000|2024-11-19 14:44:20|22166.06|22086.06|22172.66|22092.66|22172.66|22092.66|22166.06|22086.06|10
1732027470000|2024-11-19 14:44:30|22173.97|22093.97|22178.59|22098.59|22178.8|22098.8|22173.97|22093.97|10
1732027480000|2024-11-19 14:44:40|22177.5|22097.5|22191.83|22111.83|22192.23|22112.23|22177.5|22097.5|10
1732027490000|2024-11-19 14:44:50|22191.43|22111.43|22193.92|22113.92|22193.92|22113.92|22191.43|22111.43|10
1732027500000|2024-11-19 14:45:00|22193.25|22113.25|22192.79|22112.79|22194.74|22114.74|22191.97|22111.97|10
1732027510000|2024-11-19 14:45:10|22189.65|22109.65|22196.25|22116.25|22196.25|22116.25|22189.65|22109.65|10
1732027520000|2024-11-19 14:45:20|22195.57|22115.57|22215.79|22135.79|22215.79|22135.79|22195.57|22115.57|10
1732027530000|2024-11-19 14:45:30|22216.92|22136.92|22227.08|22147.08|22229.3|22149.3|22216.92|22136.92|10
1732027540000|2024-11-19 14:45:40|22226.87|22146.87|22225.31|22145.31|22226.99|22146.99|22222.76|22142.76|10
1732027550000|2024-11-19 14:45:50|22224.6|22144.6|22221.54|22141.54|22224.61|22144.61|22221.5|22141.5|10
1732027560000|2024-11-19 14:46:00|22220.47|22140.47|22220.08|22140.08|22220.47|22140.47|22218.58|22138.58|10
1732027570000|2024-11-19 14:46:10|22219.29|22139.29|22215.86|22135.86|22220.77|22140.77|22215.33|22135.33|10
1732027580000|2024-11-19 14:46:20|22214.72|22134.72|22214.32|22134.32|22216.28|22136.28|22214.32|22134.32|10
1732027590000|2024-11-19 14:46:30|22214.52|22134.52|22205.34|22125.34|22215.11|22135.11|22205.34|22125.34|10
1732027600000|2024-11-19 14:46:40|22204.76|22124.76|22199.62|22119.62|22206.5|22126.5|22199.62|22119.62|10
1732027610000|2024-11-19 14:46:50|22199.1|22119.1|22190.47|22110.47|22199.1|22119.1|22189.66|22109.66|10
1732027620000|2024-11-19 14:47:00|22191.18|22111.18|22196.45|22116.45|22196.45|22116.45|22191.18|22111.18|10
1732027630000|2024-11-19 14:47:10|22196.64|22116.64|22204.04|22124.04|22204.04|22124.04|22196.61|22116.61|10
1732027640000|2024-11-19 14:47:20|22204.08|22124.08|22191.4|22111.4|22205.05|22125.05|22191.4|22111.4|10
1732027650000|2024-11-19 14:47:30|22190.99|22110.99|22186.59|22106.59|22191.74|22111.74|22186.59|22106.59|10
1732027660000|2024-11-19 14:47:40|22187.04|22107.04|22183.82|22103.82|22187.72|22107.72|22183.82|22103.82|10
1732027670000|2024-11-19 14:47:50|22181|22101|22168.5|22088.5|22181|22101|22168.5|22088.5|10
1732027680000|2024-11-19 14:48:00|22167.89|22087.89|22163.5|22083.5|22167.89|22087.89|22161.72|22081.72|10
1732027690000|2024-11-19 14:48:10|22164.85|22084.85|22170.9|22090.9|22170.9|22090.9|22158.79|22078.79|10
1732027700000|2024-11-19 14:48:20|22172.03|22092.03|22179.37|22099.37|22181.09|22101.09|22172.03|22092.03|10
1732027710000|2024-11-19 14:48:30|22179.69|22099.69|22187.55|22107.55|22187.55|22107.55|22179.69|22099.69|10
1732027720000|2024-11-19 14:48:40|22188.86|22108.86|22192.29|22112.29|22192.29|22112.29|22188.86|22108.86|10
1732027730000|2024-11-19 14:48:50|22193.62|22113.62|22199.77|22119.77|22199.77|22119.77|22193.62|22113.62|9
1732027740000|2024-11-19 14:49:00|22200.15|22120.15|22204.09|22124.09|22204.09|22124.09|22199.43|22119.43|10
1732027750000|2024-11-19 14:49:10|22203.58|22123.58|22214.21|22134.21|22214.21|22134.21|22203.41|22123.41|10
1732027760000|2024-11-19 14:49:20|22216.01|22136.01|22220.25|22140.25|22220.25|22140.25|22214.86|22134.86|10
1732027770000|2024-11-19 14:49:30|22218.1|22138.1|22215.7|22135.7|22218.1|22138.1|22213.74|22133.74|10
1732027780000|2024-11-19 14:49:40|22214.41|22134.41|22205.4|22125.4|22214.41|22134.41|22205.4|22125.4|10
1732027790000|2024-11-19 14:49:50|22205.29|22125.29|22201.63|22121.63|22205.29|22125.29|22199.74|22119.74|10
1732027800000|2024-11-19 14:50:00|22201.32|22121.32|22200.84|22120.84|22204.13|22124.13|22200.84|22120.84|10
1732027810000|2024-11-19 14:50:10|22201.1|22121.1|22193.81|22113.81|22201.53|22121.53|22193.81|22113.81|10
1732027820000|2024-11-19 14:50:20|22194.42|22114.42|22184.85|22104.85|22194.42|22114.42|22184.85|22104.85|10
1732027830000|2024-11-19 14:50:30|22183.94|22103.94|22168.11|22088.11|22183.94|22103.94|22168.11|22088.11|10
1732027840000|2024-11-19 14:50:40|22165.46|22085.46|22158.01|22078.01|22165.46|22085.46|22158.01|22078.01|10
1732027850000|2024-11-19 14:50:50|22157.59|22077.59|22143.28|22063.28|22157.59|22077.59|22143.28|22063.28|10
1732027860000|2024-11-19 14:51:00|22142.61|22062.61|22138.72|22058.72|22142.61|22062.61|22138.72|22058.72|10
1732027870000|2024-11-19 14:51:10|22138.43|22058.43|22134.37|22054.37|22138.43|22058.43|22134.37|22054.37|10
1732027880000|2024-11-19 14:51:20|22135.38|22055.38|22132.41|22052.41|22136.23|22056.23|22129.36|22049.36|10
1732027890000|2024-11-19 14:51:30|22134.1|22054.1|22137.98|22057.98|22138.03|22058.03|22134.1|22054.1|10
1732027900000|2024-11-19 14:51:40|22139.55|22059.55|22140.18|22060.18|22140.2|22060.2|22138.38|22058.38|10
1732027910000|2024-11-19 14:51:50|22141.51|22061.51|22143.81|22063.81|22143.81|22063.81|22139.89|22059.89|10
1732027920000|2024-11-19 14:52:00|22143.69|22063.69|22148.55|22068.55|22148.55|22068.55|22143.69|22063.69|10
1732027930000|2024-11-19 14:52:10|22149.61|22069.61|22159.85|22079.85|22160.15|22080.15|22149.61|22069.61|10
1732027940000|2024-11-19 14:52:20|22160.72|22080.72|22162.97|22082.97|22163.35|22083.35|22160.72|22080.72|10
1732027950000|2024-11-19 14:52:30|22163.35|22083.35|22174.42|22094.42|22174.42|22094.42|22163.35|22083.35|10
1732027960000|2024-11-19 14:52:40|22176.81|22096.81|22178.14|22098.14|22179.41|22099.41|22176.81|22096.81|10
1732027970000|2024-11-19 14:52:50|22177.71|22097.71|22173.88|22093.88|22177.71|22097.71|22173.88|22093.88|10
1732027980000|2024-11-19 14:53:00|22172.98|22092.98|22170.12|22090.12|22173.65|22093.65|22170.12|22090.12|10
1732027990000|2024-11-19 14:53:10|22170.84|22090.84|22170.19|22090.19|22171.32|22091.32|22170.09|22090.09|9
1732028000000|2024-11-19 14:53:20|22169.77|22089.77|22168.84|22088.84|22170.86|22090.86|22168.63|22088.63|9
1732028010000|2024-11-19 14:53:30|22170.4|22090.4|22164.33|22084.33|22170.4|22090.4|22164.33|22084.33|10
1732028020000|2024-11-19 14:53:40|22165.16|22085.16|22163.86|22083.86|22165.19|22085.19|22162.24|22082.24|10
1732028030000|2024-11-19 14:53:50|22166.13|22086.13|22164.38|22084.38|22166.74|22086.74|22163.42|22083.42|10
1732028040000|2024-11-19 14:54:00|22164.57|22084.57|22161.2|22081.2|22164.57|22084.57|22161.2|22081.2|10
1732028050000|2024-11-19 14:54:10|22161.04|22081.04|22163.87|22083.87|22164.38|22084.38|22161.04|22081.04|10
1732028060000|2024-11-19 14:54:20|22164.85|22084.85|22165.49|22085.49|22167.2|22087.2|22164.85|22084.85|10
1732028070000|2024-11-19 14:54:30|22165.63|22085.63|22160.89|22080.89|22165.86|22085.86|22160.32|22080.32|10
1732028080000|2024-11-19 14:54:40|22160.14|22080.14|22161.95|22081.95|22161.95|22081.95|22160.14|22080.14|10
1732028090000|2024-11-19 14:54:50|22162.88|22082.88|22156.8|22076.8|22162.88|22082.88|22156.8|22076.8|10
1732028100000|2024-11-19 14:55:00|22155.69|22075.69|22155.04|22075.04|22157.66|22077.66|22154.72|22074.72|10
1732028110000|2024-11-19 14:55:10|22154.45|22074.45|22152.51|22072.51|22154.45|22074.45|22151.32|22071.32|10
1732028120000|2024-11-19 14:55:20|22151.68|22071.68|22148.94|22068.94|22152.37|22072.37|22148.14|22068.14|10
1732028130000|2024-11-19 14:55:30|22148.66|22068.66|22139.59|22059.59|22148.66|22068.66|22139.59|22059.59|10
1732028140000|2024-11-19 14:55:40|22136.81|22056.81|22134.24|22054.24|22137.51|22057.51|22134.01|22054.01|10
1732028150000|2024-11-19 14:55:50|22134.49|22054.49|22135.64|22055.64|22137.29|22057.29|22132.99|22052.99|10
1732028160000|2024-11-19 14:56:00|22138.17|22058.17|22135.32|22055.32|22139.44|22059.44|22135.32|22055.32|10
1732028170000|2024-11-19 14:56:10|22135.48|22055.48|22129.81|22049.81|22136.12|22056.12|22129.68|22049.68|10
1732028180000|2024-11-19 14:56:20|22129.47|22049.47|22124.51|22044.51|22131.52|22051.52|22123.85|22043.85|10
1732028190000|2024-11-19 14:56:30|22125.55|22045.55|22121.33|22041.33|22125.55|22045.55|22119.3|22039.3|10
1732028200000|2024-11-19 14:56:40|22119.06|22039.06|22117.18|22037.18|22119.17|22039.17|22117|22037|10
1732028210000|2024-11-19 14:56:50|22117.33|22037.33|22112.98|22032.98|22117.82|22037.82|22112.88|22032.88|9
1732028220000|2024-11-19 14:57:00|22112.89|22032.89|22111.44|22031.44|22112.89|22032.89|22110.57|22030.57|10
1732028230000|2024-11-19 14:57:10|22112.2|22032.2|22111.01|22031.01|22113.53|22033.53|22110.25|22030.25|10
1732028240000|2024-11-19 14:57:20|22111.67|22031.67|22112.47|22032.47|22113.44|22033.44|22111.67|22031.67|10
1732028250000|2024-11-19 14:57:30|22113.34|22033.34|22115.25|22035.25|22115.51|22035.51|22113.04|22033.04|10
1732028260000|2024-11-19 14:57:40|22115.14|22035.14|22115.18|22035.18|22115.35|22035.35|22114.1|22034.1|10
1732028270000|2024-11-19 14:57:50|22114.09|22034.09|22114.49|22034.49|22116.35|22036.35|22114.05|22034.05|10
1732028280000|2024-11-19 14:58:00|22115.24|22035.24|22117.28|22037.28|22117.58|22037.58|22115.24|22035.24|10
1732028290000|2024-11-19 14:58:10|22119.8|22039.8|22124.87|22044.87|22124.87|22044.87|22119.8|22039.8|10
1732028300000|2024-11-19 14:58:20|22125.26|22045.26|22129.41|22049.41|22129.41|22049.41|22121.03|22041.03|10
1732028310000|2024-11-19 14:58:30|22130.55|22050.55|22124.65|22044.65|22130.55|22050.55|22124.65|22044.65|10
1732028320000|2024-11-19 14:58:40|22125.03|22045.03|22126.97|22046.97|22127.12|22047.12|22124.56|22044.56|10
1732028330000|2024-11-19 14:58:50|22126.94|22046.94|22130.48|22050.48|22130.48|22050.48|22126.77|22046.77|10
1732028340000|2024-11-19 14:59:00|22131.77|22051.77|22127.96|22047.96|22131.77|22051.77|22127.96|22047.96|10
1732028350000|2024-11-19 14:59:10|22126.85|22046.85|22128.34|22048.34|22128.34|22048.34|22125.32|22045.32|10
1732028360000|2024-11-19 14:59:20|22126.97|22046.97|22118.86|22038.86|22126.97|22046.97|22118.86|22038.86|10
1732028370000|2024-11-19 14:59:30|22119.25|22039.25|22117.04|22037.04|22119.25|22039.25|22116.54|22036.54|10
1732028380000|2024-11-19 14:59:40|22117.1|22037.1|22117.95|22037.95|22117.95|22037.95|22116.69|22036.69|10
1732028390000|2024-11-19 14:59:50|22119.04|22039.04|22120.19|22040.19|22121.85|22041.85|22119.04|22039.04|10
1732028400000|2024-11-19 15:00:00|22120.57|22040.57|22126.26|22046.26|22126.26|22046.26|22120.57|22040.57|10
1732028410000|2024-11-19 15:00:10|22127.1|22047.1|22123.51|22043.51|22127.1|22047.1|22123.27|22043.27|10
1732028420000|2024-11-19 15:00:20|22122.73|22042.73|22126.77|22046.77|22127.02|22047.02|22122|22042|10
1732028430000|2024-11-19 15:00:30|22128.15|22048.15|22123.71|22043.71|22129.19|22049.19|22123.71|22043.71|9
1732028440000|2024-11-19 15:00:40|22122.82|22042.82|22125.94|22045.94|22125.94|22045.94|22121.79|22041.79|10
1732028450000|2024-11-19 15:00:50|22126.56|22046.56|22124.91|22044.91|22128.86|22048.86|22124.91|22044.91|10
1732028460000|2024-11-19 15:01:00|22125|22045|22106.88|22026.88|22125|22045|22106.88|22026.88|10
1732028470000|2024-11-19 15:01:10|22105.46|22025.46|22119.02|22039.02|22119.02|22039.02|22105.46|22025.46|10
1732028480000|2024-11-19 15:01:20|22117.71|22037.71|22127.87|22047.87|22127.87|22047.87|22117.71|22037.71|10
1732028490000|2024-11-19 15:01:30|22129.85|22049.85|22131.87|22051.87|22133.25|22053.25|22129.85|22049.85|10
1732028500000|2024-11-19 15:01:40|22132.26|22052.26|22145.54|22065.54|22145.54|22065.54|22131.71|22051.71|10
1732028510000|2024-11-19 15:01:50|22144.49|22064.49|22159.51|22079.51|22159.51|22079.51|22144.49|22064.49|10
1732028520000|2024-11-19 15:02:00|22160.03|22080.03|22176.38|22096.38|22176.38|22096.38|22159.56|22079.56|10
1732028530000|2024-11-19 15:02:10|22175.48|22095.48|22172.79|22092.79|22176.67|22096.67|22172.03|22092.03|10
1732028540000|2024-11-19 15:02:20|22173|22093|22170.34|22090.34|22173|22093|22170.06|22090.06|9
1732028550000|2024-11-19 15:02:30|22169.38|22089.38|22162.46|22082.46|22169.38|22089.38|22162.46|22082.46|10
1732028560000|2024-11-19 15:02:40|22162.39|22082.39|22155.78|22075.78|22162.39|22082.39|22155.78|22075.78|10
1732028570000|2024-11-19 15:02:50|22154.13|22074.13|22153.87|22073.87|22154.13|22074.13|22152.39|22072.39|10
1732028580000|2024-11-19 15:03:00|22154.85|22074.85|22166.35|22086.35|22166.35|22086.35|22154.85|22074.85|10
1732028590000|2024-11-19 15:03:10|22166.75|22086.75|22173.32|22093.32|22173.8|22093.8|22166.56|22086.56|10
1732028600000|2024-11-19 15:03:20|22172.24|22092.24|22173.3|22093.3|22173.81|22093.81|22172.24|22092.24|10
1732028610000|2024-11-19 15:03:30|22172.8|22092.8|22176.15|22096.15|22176.15|22096.15|22172.1|22092.1|10
1732028620000|2024-11-19 15:03:40|22176.34|22096.34|22185.39|22105.39|22185.39|22105.39|22176.34|22096.34|10
1732028630000|2024-11-19 15:03:50|22184.34|22104.34|22185.99|22105.99|22187.01|22107.01|22184.34|22104.34|10
1732028640000|2024-11-19 15:04:00|22186.44|22106.44|22184.25|22104.25|22188.04|22108.04|22184.25|22104.25|10
1732028650000|2024-11-19 15:04:10|22184.48|22104.48|22183.24|22103.24|22185.93|22105.93|22183.24|22103.24|10
1732028660000|2024-11-19 15:04:20|22183.21|22103.21|22184.96|22104.96|22184.96|22104.96|22183.21|22103.21|10
1732028670000|2024-11-19 15:04:30|22184.62|22104.62|22188.07|22108.07|22188.07|22108.07|22184.62|22104.62|10
1732028680000|2024-11-19 15:04:40|22187.9|22107.9|22187.03|22107.03|22187.9|22107.9|22186.39|22106.39|10
1732028690000|2024-11-19 15:04:50|22186.1|22106.1|22184.85|22104.85|22186.1|22106.1|22184.6|22104.6|10
1732028700000|2024-11-19 15:05:00|22185.89|22105.89|22190.48|22110.48|22190.48|22110.48|22185.89|22105.89|10
1732028710000|2024-11-19 15:05:10|22190.18|22110.18|22188.81|22108.81|22190.18|22110.18|22184.93|22104.93|10
1732028720000|2024-11-19 15:05:20|22189.95|22109.95|22190.87|22110.87|22192.43|22112.43|22189.2|22109.2|10
1732028730000|2024-11-19 15:05:30|22189.99|22109.99|22187.98|22107.98|22190.37|22110.37|22187.61|22107.61|9
1732028740000|2024-11-19 15:05:40|22188.37|22108.37|22193.54|22113.54|22194.13|22114.13|22188.37|22108.37|10
1732028750000|2024-11-19 15:05:50|22194.27|22114.27|22187.33|22107.33|22194.86|22114.86|22187.33|22107.33|10
1732028760000|2024-11-19 15:06:00|22187.08|22107.08|22187.62|22107.62|22188.18|22108.18|22184.45|22104.45|10
1732028770000|2024-11-19 15:06:10|22187.92|22107.92|22179.38|22099.38|22187.92|22107.92|22179.38|22099.38|10
1732028780000|2024-11-19 15:06:20|22178.72|22098.72|22172.2|22092.2|22178.72|22098.72|22171.49|22091.49|10
1732028790000|2024-11-19 15:06:30|22171.48|22091.48|22175.3|22095.3|22175.3|22095.3|22171.48|22091.48|10
1732028800000|2024-11-19 15:06:40|22175.67|22095.67|22185.08|22105.08|22185.08|22105.08|22174.96|22094.96|10
1732028810000|2024-11-19 15:06:50|22186.36|22106.36|22199.68|22119.68|22200.21|22120.21|22186.36|22106.36|10
1732028820000|2024-11-19 15:07:00|22200.11|22120.11|22197.81|22117.81|22201.46|22121.46|22197.13|22117.13|10
1732028830000|2024-11-19 15:07:10|22197.2|22117.2|22195.62|22115.62|22198.54|22118.54|22195.62|22115.62|10
1732028840000|2024-11-19 15:07:20|22195.69|22115.69|22207.59|22127.59|22207.59|22127.59|22195.1|22115.1|10
1732028850000|2024-11-19 15:07:30|22207.32|22127.32|22203.88|22123.88|22207.32|22127.32|22203.88|22123.88|10
1732028860000|2024-11-19 15:07:40|22204.65|22124.65|22202.15|22122.15|22204.65|22124.65|22202.15|22122.15|10
1732028870000|2024-11-19 15:07:50|22201.42|22121.42|22197.14|22117.14|22201.42|22121.42|22197.14|22117.14|10
1732028880000|2024-11-19 15:08:00|22197.58|22117.58|22195.1|22115.1|22197.58|22117.58|22194.61|22114.61|9
1732028890000|2024-11-19 15:08:10|22195.6|22115.6|22191.42|22111.42|22195.6|22115.6|22191.4|22111.4|10
1732028900000|2024-11-19 15:08:20|22192.04|22112.04|22196.14|22116.14|22198.32|22118.32|22192.04|22112.04|10
1732028910000|2024-11-19 15:08:30|22196.35|22116.35|22198|22118|22200.01|22120.01|22195.83|22115.83|10
1732028920000|2024-11-19 15:08:40|22198.58|22118.58|22199.7|22119.7|22200.36|22120.36|22198.5|22118.5|10
1732028930000|2024-11-19 15:08:50|22200.38|22120.38|22201.34|22121.34|22201.96|22121.96|22200.38|22120.38|10
1732028940000|2024-11-19 15:09:00|22202.12|22122.12|22200.42|22120.42|22202.54|22122.54|22200.26|22120.26|10
1732028950000|2024-11-19 15:09:10|22201.11|22121.11|22198.42|22118.42|22201.11|22121.11|22198.41|22118.41|10
1732028960000|2024-11-19 15:09:20|22198.23|22118.23|22198.33|22118.33|22199.41|22119.41|22197.58|22117.58|10
1732028970000|2024-11-19 15:09:30|22199.18|22119.18|22197.33|22117.33|22199.43|22119.43|22197.04|22117.04|10
1732028980000|2024-11-19 15:09:40|22195.69|22115.69|22195.43|22115.43|22196.22|22116.22|22194.33|22114.33|9
1732028990000|2024-11-19 15:09:50|22195.31|22115.31|22199.43|22119.43|22199.43|22119.43|22195.31|22115.31|10
1732029000000|2024-11-19 15:10:00|22200.83|22120.83|22199.48|22119.48|22203.17|22123.17|22199.34|22119.34|10
1732029010000|2024-11-19 15:10:10|22196.98|22116.98|22193.31|22113.31|22197.17|22117.17|22190.66|22110.66|10
1732029020000|2024-11-19 15:10:20|22194.95|22114.95|22199.21|22119.21|22199.21|22119.21|22194.95|22114.95|10
1732029030000|2024-11-19 15:10:30|22199.61|22119.61|22204.04|22124.04|22204.04|22124.04|22199.18|22119.18|10
1732029040000|2024-11-19 15:10:40|22204.55|22124.55|22202.01|22122.01|22205.53|22125.53|22201.74|22121.74|10
1732029050000|2024-11-19 15:10:50|22201.42|22121.42|22197.21|22117.21|22201.42|22121.42|22197.21|22117.21|10
1732029060000|2024-11-19 15:11:00|22196.08|22116.08|22189.48|22109.48|22197.05|22117.05|22189.48|22109.48|10
1732029070000|2024-11-19 15:11:10|22187.81|22107.81|22194.21|22114.21|22194.21|22114.21|22187.81|22107.81|10
1732029080000|2024-11-19 15:11:20|22195.82|22115.82|22198.56|22118.56|22198.56|22118.56|22193.76|22113.76|9
1732029090000|2024-11-19 15:11:30|22198.82|22118.82|22198.87|22118.87|22199.41|22119.41|22197.98|22117.98|10
1732029100000|2024-11-19 15:11:40|22198.79|22118.79|22197.7|22117.7|22199.45|22119.45|22197.24|22117.24|10
1732029110000|2024-11-19 15:11:50|22198.13|22118.13|22199.91|22119.91|22199.91|22119.91|22195.12|22115.12|10
1732029120000|2024-11-19 15:12:00|22198.6|22118.6|22194.19|22114.19|22198.6|22118.6|22194.19|22114.19|10
1732029130000|2024-11-19 15:12:10|22194.69|22114.69|22195.19|22115.19|22195.68|22115.68|22193.8|22113.8|10
1732029140000|2024-11-19 15:12:20|22193.43|22113.43|22189.06|22109.06|22194.1|22114.1|22188.6|22108.6|10
1732029150000|2024-11-19 15:12:30|22189.75|22109.75|22196.45|22116.45|22196.45|22116.45|22189.1|22109.1|10
1732029160000|2024-11-19 15:12:40|22196.88|22116.88|22200.84|22120.84|22200.84|22120.84|22196.88|22116.88|10
1732029170000|2024-11-19 15:12:50|22201.5|22121.5|22199.62|22119.62|22201.5|22121.5|22197.74|22117.74|9
1732029180000|2024-11-19 15:13:00|22199.35|22119.35|22192.74|22112.74|22199.35|22119.35|22192.27|22112.27|10
1732029190000|2024-11-19 15:13:10|22191.65|22111.65|22183.49|22103.49|22191.65|22111.65|22183.49|22103.49|10
1732029200000|2024-11-19 15:13:20|22179.72|22099.72|22169.8|22089.8|22179.72|22099.72|22169.38|22089.38|10
1732029210000|2024-11-19 15:13:30|22168.76|22088.76|22162.14|22082.14|22168.76|22088.76|22161.21|22081.21|10
1732029220000|2024-11-19 15:13:40|22161.81|22081.81|22169.1|22089.1|22169.1|22089.1|22161.69|22081.69|10
1732029230000|2024-11-19 15:13:50|22169.16|22089.16|22184.12|22104.12|22185.04|22105.04|22168.67|22088.67|10
1732029240000|2024-11-19 15:14:00|22187.7|22107.7|22182.62|22102.62|22191.62|22111.62|22182.62|22102.62|10
1732029250000|2024-11-19 15:14:10|22182.53|22102.53|22184.23|22104.23|22184.23|22104.23|22181.93|22101.93|9
1732029260000|2024-11-19 15:14:20|22184.96|22104.96|22180.4|22100.4|22184.96|22104.96|22179.62|22099.62|10
1732029270000|2024-11-19 15:14:30|22180.72|22100.72|22180.64|22100.64|22182.39|22102.39|22179.72|22099.72|10
1732029280000|2024-11-19 15:14:40|22180.82|22100.82|22176.59|22096.59|22181.05|22101.05|22175.09|22095.09|10
1732029290000|2024-11-19 15:14:50|22177.06|22097.06|22172.37|22092.37|22177.06|22097.06|22172.37|22092.37|8
1732029300000|2024-11-19 15:15:00|22172.31|22092.31|22156.85|22076.85|22172.31|22092.31|22156.85|22076.85|9
1732029310000|2024-11-19 15:15:10|22155.7|22075.7|22150.02|22070.02|22155.7|22075.7|22150.02|22070.02|10
1732029320000|2024-11-19 15:15:20|22148.18|22068.18|22141.13|22061.13|22148.18|22068.18|22141.06|22061.06|10
1732029330000|2024-11-19 15:15:30|22138.93|22058.93|22119.83|22039.83|22138.93|22058.93|22119.83|22039.83|10
1732029340000|2024-11-19 15:15:40|22120.37|22040.37|22116.59|22036.59|22120.91|22040.91|22116.59|22036.59|10
1732029350000|2024-11-19 15:15:50|22117.4|22037.4|22113.73|22033.73|22117.4|22037.4|22112.2|22032.2|10
1732029360000|2024-11-19 15:16:00|22114.33|22034.33|22119.15|22039.15|22119.97|22039.97|22114.14|22034.14|10
1732029370000|2024-11-19 15:16:10|22118.8|22038.8|22111.18|22031.18|22119.76|22039.76|22109.74|22029.74|10
1732029380000|2024-11-19 15:16:20|22110.35|22030.35|22112.92|22032.92|22113.52|22033.52|22110.35|22030.35|10
1732029390000|2024-11-19 15:16:30|22111.6|22031.6|22113.53|22033.53|22113.53|22033.53|22111.16|22031.16|10
1732029400000|2024-11-19 15:16:40|22112.56|22032.56|22117.75|22037.75|22120.28|22040.28|22112.56|22032.56|10
1732029410000|2024-11-19 15:16:50|22117.24|22037.24|22118.34|22038.34|22119.63|22039.63|22116.27|22036.27|9
1732029420000|2024-11-19 15:17:00|22118.81|22038.81|22121.06|22041.06|22122.78|22042.78|22118.81|22038.81|10
1732029430000|2024-11-19 15:17:10|22118.95|22038.95|22115.48|22035.48|22120.33|22040.33|22115.09|22035.09|10
1732029440000|2024-11-19 15:17:20|22114.34|22034.34|22118.37|22038.37|22119.68|22039.68|22113.8|22033.8|10
1732029450000|2024-11-19 15:17:30|22119.23|22039.23|22119.05|22039.05|22120.95|22040.95|22118.91|22038.91|10
1732029460000|2024-11-19 15:17:40|22118.67|22038.67|22120.45|22040.45|22121.42|22041.42|22118.67|22038.67|10
1732029470000|2024-11-19 15:17:50|22122.47|22042.47|22128.71|22048.71|22128.71|22048.71|22122.47|22042.47|10
1732029480000|2024-11-19 15:18:00|22128.83|22048.83|22132.34|22052.34|22132.34|22052.34|22128.83|22048.83|10
1732029490000|2024-11-19 15:18:10|22131.37|22051.37|22127.01|22047.01|22131.37|22051.37|22127.01|22047.01|9
1732029500000|2024-11-19 15:18:20|22125.7|22045.7|22124.62|22044.62|22126.24|22046.24|22124.4|22044.4|10
1732029510000|2024-11-19 15:18:30|22124.35|22044.35|22119.24|22039.24|22124.35|22044.35|22119.24|22039.24|10
1732029520000|2024-11-19 15:18:40|22119.53|22039.53|22121.65|22041.65|22121.65|22041.65|22118.69|22038.69|10
1732029530000|2024-11-19 15:18:50|22123.91|22043.91|22123.99|22043.99|22125.16|22045.16|22123.53|22043.53|10
1732029540000|2024-11-19 15:19:00|22124.21|22044.21|22127.13|22047.13|22127.13|22047.13|22123.3|22043.3|10
1732029550000|2024-11-19 15:19:10|22128.39|22048.39|22128.79|22048.79|22130.2|22050.2|22127.8|22047.8|10
1732029560000|2024-11-19 15:19:20|22128.76|22048.76|22129.25|22049.25|22129.48|22049.48|22128.22|22048.22|10
1732029570000|2024-11-19 15:19:30|22129.1|22049.1|22132.5|22052.5|22132.63|22052.63|22129.1|22049.1|10
1732029580000|2024-11-19 15:19:40|22131.63|22051.63|22131.14|22051.14|22133.96|22053.96|22131.14|22051.14|10
1732029590000|2024-11-19 15:19:50|22130.79|22050.79|22128.43|22048.43|22130.79|22050.79|22128.43|22048.43|10
1732029600000|2024-11-19 15:20:00|22128.55|22048.55|22120.26|22040.26|22128.55|22048.55|22120.26|22040.26|10
1732029610000|2024-11-19 15:20:10|22120.18|22040.18|22115.91|22035.91|22121.24|22041.24|22115.91|22035.91|10
1732029620000|2024-11-19 15:20:20|22112.36|22032.36|22104.94|22024.94|22112.36|22032.36|22104.94|22024.94|10
1732029630000|2024-11-19 15:20:30|22103.16|22023.16|22098.29|22018.29|22103.92|22023.92|22098.15|22018.15|10
1732029640000|2024-11-19 15:20:40|22098.31|22018.31|22096.48|22016.48|22098.31|22018.31|22096.23|22016.23|10
1732029650000|2024-11-19 15:20:50|22096.25|22016.25|22089.57|22009.57|22098.42|22018.42|22089.57|22009.57|10
1732029660000|2024-11-19 15:21:00|22085.55|22005.55|22082.76|22002.76|22085.55|22005.55|22078.78|21998.78|10
1732029670000|2024-11-19 15:21:10|22082.34|22002.34|22073.96|21993.96|22083.06|22003.06|22072.69|21992.69|10
1732029680000|2024-11-19 15:21:20|22074.25|21994.25|22079.95|21999.95|22080.55|22000.55|22074.25|21994.25|9
1732029690000|2024-11-19 15:21:30|22078.94|21998.94|22079.29|21999.29|22080.49|22000.49|22078.14|21998.14|10
1732029700000|2024-11-19 15:21:40|22079.18|21999.18|22079.1|21999.1|22080.28|22000.28|22078.44|21998.44|10
1732029710000|2024-11-19 15:21:50|22079.5|21999.5|22085.11|22005.11|22085.11|22005.11|22079.5|21999.5|10
1732029720000|2024-11-19 15:22:00|22084.14|22004.14|22084.91|22004.91|22086.09|22006.09|22082.71|22002.71|9
1732029730000|2024-11-19 15:22:10|22084.49|22004.49|22084.19|22004.19|22084.49|22004.49|22082.52|22002.52|10
1732029740000|2024-11-19 15:22:20|22084.06|22004.06|22093.21|22013.21|22093.89|22013.89|22084.06|22004.06|10
1732029750000|2024-11-19 15:22:30|22093.82|22013.82|22090.72|22010.72|22094.47|22014.47|22090.43|22010.43|9
1732029760000|2024-11-19 15:22:40|22091.32|22011.32|22093.28|22013.28|22094.21|22014.21|22091.32|22011.32|10
1732029770000|2024-11-19 15:22:50|22093.15|22013.15|22092.85|22012.85|22093.82|22013.82|22092.75|22012.75|10
1732029780000|2024-11-19 15:23:00|22092.77|22012.77|22092.56|22012.56|22093.07|22013.07|22090.71|22010.71|10
1732029790000|2024-11-19 15:23:10|22091.95|22011.95|22087.65|22007.65|22092.32|22012.32|22087.65|22007.65|10
1732029800000|2024-11-19 15:23:20|22085.58|22005.58|22085.23|22005.23|22087.45|22007.45|22084.91|22004.91|10
1732029810000|2024-11-19 15:23:30|22084.83|22004.83|22082.8|22002.8|22085.75|22005.75|22082.8|22002.8|10
1732029820000|2024-11-19 15:23:40|22083.54|22003.54|22083.87|22003.87|22085.07|22005.07|22082.05|22002.05|10
1732029830000|2024-11-19 15:23:50|22083.99|22003.99|22086.88|22006.88|22086.88|22006.88|22083.99|22003.99|10
1732029840000|2024-11-19 15:24:00|22087.1|22007.1|22091.08|22011.08|22091.22|22011.22|22087.1|22007.1|10
1732029850000|2024-11-19 15:24:10|22091.77|22011.77|22096.2|22016.2|22096.42|22016.42|22091.77|22011.77|10
1732029860000|2024-11-19 15:24:20|22097.5|22017.5|22100.52|22020.52|22100.81|22020.81|22097.5|22017.5|10
1732029870000|2024-11-19 15:24:30|22100.36|22020.36|22101.53|22021.53|22102.22|22022.22|22100.36|22020.36|10
1732029880000|2024-11-19 15:24:40|22101.11|22021.11|22097.92|22017.92|22101.28|22021.28|22096.98|22016.98|10
1732029890000|2024-11-19 15:24:50|22098.39|22018.39|22097.7|22017.7|22098.78|22018.78|22097.7|22017.7|10
1732029900000|2024-11-19 15:25:00|22097.09|22017.09|22095.05|22015.05|22097.09|22017.09|22094.89|22014.89|10
1732029910000|2024-11-19 15:25:10|22094.48|22014.48|22088.33|22008.33|22094.48|22014.48|22087.67|22007.67|10
1732029920000|2024-11-19 15:25:20|22086.49|22006.49|22086.2|22006.2|22086.49|22006.49|22083.08|22003.08|10
1732029930000|2024-11-19 15:25:30|22086.59|22006.59|22094.1|22014.1|22094.1|22014.1|22086.59|22006.59|10
1732029940000|2024-11-19 15:25:40|22094.18|22014.18|22100.8|22020.8|22100.8|22020.8|22094.18|22014.18|9
1732029950000|2024-11-19 15:25:50|22100.02|22020.02|22098.96|22018.96|22100.72|22020.72|22097.6|22017.6|10
1732029960000|2024-11-19 15:26:00|22098.38|22018.38|22099.73|22019.73|22101.23|22021.23|22098.38|22018.38|10
1732029970000|2024-11-19 15:26:10|22099.24|22019.24|22096.31|22016.31|22102.27|22022.27|22096.31|22016.31|10
1732029980000|2024-11-19 15:26:20|22095.75|22015.75|22093.93|22013.93|22095.75|22015.75|22092.47|22012.47|10
1732029990000|2024-11-19 15:26:30|22094.72|22014.72|22100.76|22020.76|22100.76|22020.76|22094.72|22014.72|10
1732030000000|2024-11-19 15:26:40|22101.88|22021.88|22103.11|22023.11|22104.53|22024.53|22101.88|22021.88|10
1732030010000|2024-11-19 15:26:50|22104.26|22024.26|22104.71|22024.71|22105.35|22025.35|22103.59|22023.59|10
1732030020000|2024-11-19 15:27:00|22104.97|22024.97|22108.59|22028.59|22108.59|22028.59|22104.97|22024.97|10
1732030030000|2024-11-19 15:27:10|22109.33|22029.33|22111.99|22031.99|22111.99|22031.99|22109.33|22029.33|10
1732030040000|2024-11-19 15:27:20|22112.79|22032.79|22113.3|22033.3|22113.78|22033.78|22110.95|22030.95|10
1732030050000|2024-11-19 15:27:30|22112.9|22032.9|22106.91|22026.91|22113.75|22033.75|22106.91|22026.91|10
1732030060000|2024-11-19 15:27:40|22106.6|22026.6|22103.51|22023.51|22106.6|22026.6|22103.04|22023.04|10
1732030070000|2024-11-19 15:27:50|22104.27|22024.27|22099.13|22019.13|22104.53|22024.53|22099.13|22019.13|10
1732030080000|2024-11-19 15:28:00|22099.21|22019.21|22099.46|22019.46|22099.84|22019.84|22097.87|22017.87|10
1732030090000|2024-11-19 15:28:10|22099.43|22019.43|22098.65|22018.65|22099.43|22019.43|22097.91|22017.91|10
1732030100000|2024-11-19 15:28:20|22098.72|22018.72|22095.55|22015.55|22099.36|22019.36|22094.49|22014.49|10
1732030110000|2024-11-19 15:28:30|22095.49|22015.49|22107.68|22027.68|22110|22030|22095.49|22015.49|10
1732030120000|2024-11-19 15:28:40|22106.72|22026.72|22087.69|22007.69|22107.28|22027.28|22086.99|22006.99|10
1732030130000|2024-11-19 15:28:50|22085.19|22005.19|22081.29|22001.29|22085.24|22005.24|22079.83|21999.83|10
1732030140000|2024-11-19 15:29:00|22078.22|21998.22|22075.02|21995.02|22078.22|21998.22|22071.44|21991.44|10
1732030150000|2024-11-19 15:29:10|22074.25|21994.25|22071.2|21991.2|22074.25|21994.25|22071.01|21991.01|10
1732030160000|2024-11-19 15:29:20|22071.41|21991.41|22073.29|21993.29|22073.29|21993.29|22071.31|21991.31|10
1732030170000|2024-11-19 15:29:30|22075.58|21995.58|22080.08|22000.08|22081.31|22001.31|22075.58|21995.58|10
1732030180000|2024-11-19 15:29:40|22081.31|22001.31|22080.02|22000.02|22081.9|22001.9|22079.68|21999.68|10
1732030190000|2024-11-19 15:29:50|22079.85|21999.85|22081.37|22001.37|22081.37|22001.37|22078.51|21998.51|10
1732030200000|2024-11-19 15:30:00|22080.9|22000.9|22083.01|22003.01|22084.35|22004.35|22080.45|22000.45|10
1732030210000|2024-11-19 15:30:10|22082.59|22002.59|22083.82|22003.82|22084.43|22004.43|22081.87|22001.87|10
1732030220000|2024-11-19 15:30:20|22083.3|22003.3|22081.54|22001.54|22087.53|22007.53|22081.43|22001.43|10
1732030230000|2024-11-19 15:30:30|22080.73|22000.73|22077.35|21997.35|22080.73|22000.73|22077.18|21997.18|10
1732030240000|2024-11-19 15:30:40|22077.42|21997.42|22070.11|21990.11|22077.42|21997.42|22070.11|21990.11|10
1732030250000|2024-11-19 15:30:50|22064.91|21984.91|22056.42|21976.42|22064.91|21984.91|22055.77|21975.77|10
1732030260000|2024-11-19 15:31:00|22059.88|21979.88|22065.81|21985.81|22065.81|21985.81|22057.88|21977.88|10
1732030270000|2024-11-19 15:31:10|22066.55|21986.55|22069.89|21989.89|22069.89|21989.89|22066.55|21986.55|10
1732030280000|2024-11-19 15:31:20|22071.48|21991.48|22070.18|21990.18|22071.48|21991.48|22068.3|21988.3|10
1732030290000|2024-11-19 15:31:30|22071|21991|22081.05|22001.05|22081.05|22001.05|22069.28|21989.28|10
1732030300000|2024-11-19 15:31:40|22084.17|22004.17|22105.88|22025.88|22105.88|22025.88|22084.17|22004.17|10
1732030310000|2024-11-19 15:31:50|22108.91|22028.91|22111.63|22031.63|22113.5|22033.5|22108.91|22028.91|10
1732030320000|2024-11-19 15:32:00|22111.78|22031.78|22116.12|22036.12|22118.71|22038.71|22110.63|22030.63|10
1732030330000|2024-11-19 15:32:10|22116.72|22036.72|22123.42|22043.42|22123.42|22043.42|22116.72|22036.72|10
1732030340000|2024-11-19 15:32:20|22123.49|22043.49|22129.9|22049.9|22129.9|22049.9|22123.49|22043.49|10
1732030350000|2024-11-19 15:32:30|22134.03|22054.03|22136.23|22056.23|22140.69|22060.69|22134.03|22054.03|10
1732030360000|2024-11-19 15:32:40|22136.37|22056.37|22131.7|22051.7|22136.63|22056.63|22131.33|22051.33|10
1732030370000|2024-11-19 15:32:50|22131.43|22051.43|22130.55|22050.55|22133.52|22053.52|22130.17|22050.17|10
1732030380000|2024-11-19 15:33:00|22131.19|22051.19|22136.65|22056.65|22136.65|22056.65|22130.2|22050.2|10
1732030390000|2024-11-19 15:33:10|22136.26|22056.26|22142.75|22062.75|22143.55|22063.55|22136.17|22056.17|10
1732030400000|2024-11-19 15:33:20|22142.71|22062.71|22154.47|22074.47|22154.47|22074.47|22141.54|22061.54|10
1732030410000|2024-11-19 15:33:30|22156.59|22076.59|22164.85|22084.85|22164.85|22084.85|22156.59|22076.59|10
1732030420000|2024-11-19 15:33:40|22165.99|22085.99|22168.07|22088.07|22168.52|22088.52|22165.99|22085.99|10
1732030430000|2024-11-19 15:33:50|22168.64|22088.64|22168.89|22088.89|22169.79|22089.79|22168.43|22088.43|10
1732030440000|2024-11-19 15:34:00|22169.43|22089.43|22166.11|22086.11|22169.55|22089.55|22165.32|22085.32|10
1732030450000|2024-11-19 15:34:10|22166.59|22086.59|22169.12|22089.12|22169.63|22089.63|22165.14|22085.14|10
1732030460000|2024-11-19 15:34:20|22168.94|22088.94|22166.92|22086.92|22168.94|22088.94|22166.43|22086.43|10
1732030470000|2024-11-19 15:34:30|22167.03|22087.03|22164.72|22084.72|22167.03|22087.03|22163.29|22083.29|10
1732030480000|2024-11-19 15:34:40|22164.56|22084.56|22162.57|22082.57|22164.99|22084.99|22162.57|22082.57|10
1732030490000|2024-11-19 15:34:50|22162.81|22082.81|22159.78|22079.78|22164.52|22084.52|22159.71|22079.71|10
1732030500000|2024-11-19 15:35:00|22159.6|22079.6|22152.19|22072.19|22159.6|22079.6|22152.05|22072.05|10
1732030510000|2024-11-19 15:35:10|22151.23|22071.23|22151.55|22071.55|22152.65|22072.65|22150.31|22070.31|10
1732030520000|2024-11-19 15:35:20|22152.5|22072.5|22153.51|22073.51|22153.51|22073.51|22149.17|22069.17|10
1732030530000|2024-11-19 15:35:30|22153.87|22073.87|22154.26|22074.26|22155.19|22075.19|22153.73|22073.73|9
1732030540000|2024-11-19 15:35:40|22154.29|22074.29|22155.09|22075.09|22157.21|22077.21|22154.29|22074.29|10
1732030550000|2024-11-19 15:35:50|22154.29|22074.29|22156.55|22076.55|22156.55|22076.55|22153.98|22073.98|10
1732030560000|2024-11-19 15:36:00|22158.04|22078.04|22160.55|22080.55|22162.42|22082.42|22158.04|22078.04|10
1732030570000|2024-11-19 15:36:10|22161.65|22081.65|22160.08|22080.08|22163.87|22083.87|22160.07|22080.07|10
1732030580000|2024-11-19 15:36:20|22159.98|22079.98|22161.69|22081.69|22162.14|22082.14|22159.23|22079.23|10
1732030590000|2024-11-19 15:36:30|22163.38|22083.38|22169.45|22089.45|22170.56|22090.56|22162.61|22082.61|10
1732030600000|2024-11-19 15:36:40|22168.03|22088.03|22172.9|22092.9|22172.9|22092.9|22168.03|22088.03|10
1732030610000|2024-11-19 15:36:50|22173.01|22093.01|22172.29|22092.29|22174.19|22094.19|22171.61|22091.61|10
1732030620000|2024-11-19 15:37:00|22172.39|22092.39|22181.57|22101.57|22181.57|22101.57|22171.41|22091.41|10
1732030630000|2024-11-19 15:37:10|22180.86|22100.86|22179.28|22099.28|22182.1|22102.1|22178.56|22098.56|10
1732030640000|2024-11-19 15:37:20|22180.59|22100.59|22183.37|22103.37|22183.57|22103.57|22180.59|22100.59|10
1732030650000|2024-11-19 15:37:30|22183.54|22103.54|22188.2|22108.2|22188.2|22108.2|22183.54|22103.54|10
1732030660000|2024-11-19 15:37:40|22188.21|22108.21|22190.88|22110.88|22190.88|22110.88|22188.21|22108.21|9
1732030670000|2024-11-19 15:37:50|22190.66|22110.66|22193.28|22113.28|22194|22114|22190|22110|10
1732030680000|2024-11-19 15:38:00|22193.46|22113.46|22192.91|22112.91|22194.15|22114.15|22191.69|22111.69|10
1732030690000|2024-11-19 15:38:10|22193.24|22113.24|22191.71|22111.71|22193.24|22113.24|22191.71|22111.71|10
1732030700000|2024-11-19 15:38:20|22192.07|22112.07|22194.24|22114.24|22194.42|22114.42|22191.69|22111.69|10
1732030710000|2024-11-19 15:38:30|22194.3|22114.3|22193.73|22113.73|22195.6|22115.6|22193.73|22113.73|10
1732030720000|2024-11-19 15:38:40|22194.51|22114.51|22191.4|22111.4|22194.51|22114.51|22191.24|22111.24|10
1732030730000|2024-11-19 15:38:50|22191.31|22111.31|22193.24|22113.24|22193.27|22113.27|22189.88|22109.88|10
1732030740000|2024-11-19 15:39:00|22193.19|22113.19|22193.1|22113.1|22193.88|22113.88|22191.84|22111.84|10
1732030750000|2024-11-19 15:39:10|22194.1|22114.1|22197.35|22117.35|22197.35|22117.35|22193.81|22113.81|10
1732030760000|2024-11-19 15:39:20|22196.87|22116.87|22199.19|22119.19|22199.84|22119.84|22194.67|22114.67|10
1732030770000|2024-11-19 15:39:30|22198.25|22118.25|22198.43|22118.43|22199.92|22119.92|22198.25|22118.25|10
1732030780000|2024-11-19 15:39:40|22198.72|22118.72|22194.78|22114.78|22198.72|22118.72|22194.78|22114.78|10
1732030790000|2024-11-19 15:39:50|22194.69|22114.69|22188.42|22108.42|22195|22115|22188.42|22108.42|9
1732030800000|2024-11-19 15:40:00|22188.07|22108.07|22189.5|22109.5|22190.28|22110.28|22188.07|22108.07|10
1732030810000|2024-11-19 15:40:10|22189.05|22109.05|22187.78|22107.78|22189.66|22109.66|22187.78|22107.78|10
1732030820000|2024-11-19 15:40:20|22186.52|22106.52|22183.13|22103.13|22186.52|22106.52|22183.11|22103.11|10
1732030830000|2024-11-19 15:40:30|22183.58|22103.58|22180.97|22100.97|22183.58|22103.58|22180.84|22100.84|10
1732030840000|2024-11-19 15:40:40|22181.12|22101.12|22175.81|22095.81|22181.48|22101.48|22175.81|22095.81|10
1732030850000|2024-11-19 15:40:50|22174.79|22094.79|22167.37|22087.37|22174.79|22094.79|22167.37|22087.37|10
1732030860000|2024-11-19 15:41:00|22167.41|22087.41|22173.9|22093.9|22173.9|22093.9|22167.41|22087.41|10
1732030870000|2024-11-19 15:41:10|22172.3|22092.3|22171.02|22091.02|22172.58|22092.58|22170.22|22090.22|10
1732030880000|2024-11-19 15:41:20|22169.85|22089.85|22166.77|22086.77|22171.06|22091.06|22166.77|22086.77|10
1732030890000|2024-11-19 15:41:30|22167.09|22087.09|22166.97|22086.97|22167.09|22087.09|22164.89|22084.89|10
1732030900000|2024-11-19 15:41:40|22166.69|22086.69|22164.92|22084.92|22166.69|22086.69|22164.2|22084.2|10
1732030910000|2024-11-19 15:41:50|22165.19|22085.19|22160.43|22080.43|22165.19|22085.19|22160.43|22080.43|10
1732030920000|2024-11-19 15:42:00|22160.44|22080.44|22164.55|22084.55|22164.55|22084.55|22159.61|22079.61|10
1732030930000|2024-11-19 15:42:10|22164.51|22084.51|22171.09|22091.09|22171.54|22091.54|22164.51|22084.51|10
1732030940000|2024-11-19 15:42:20|22170.2|22090.2|22167.92|22087.92|22170.2|22090.2|22165.64|22085.64|10
1732030950000|2024-11-19 15:42:30|22167.98|22087.98|22168.35|22088.35|22168.35|22088.35|22165.6|22085.6|10
1732030960000|2024-11-19 15:42:40|22168.26|22088.26|22171.23|22091.23|22171.23|22091.23|22167.1|22087.1|10
1732030970000|2024-11-19 15:42:50|22173.51|22093.51|22171.9|22091.9|22174.5|22094.5|22171.9|22091.9|10
1732030980000|2024-11-19 15:43:00|22171.06|22091.06|22173.71|22093.71|22173.71|22093.71|22170.18|22090.18|10
1732030990000|2024-11-19 15:43:10|22173.57|22093.57|22179.58|22099.58|22179.58|22099.58|22172.5|22092.5|10
1732031000000|2024-11-19 15:43:20|22178.89|22098.89|22181.86|22101.86|22181.86|22101.86|22178.89|22098.89|10
1732031010000|2024-11-19 15:43:30|22181.9|22101.9|22181.48|22101.48|22181.9|22101.9|22180.44|22100.44|10
1732031020000|2024-11-19 15:43:40|22182.04|22102.04|22181.74|22101.74|22182.72|22102.72|22181.07|22101.07|10
1732031030000|2024-11-19 15:43:50|22182.13|22102.13|22191.92|22111.92|22191.92|22111.92|22181.54|22101.54|10
1732031040000|2024-11-19 15:44:00|22192.89|22112.89|22190.9|22110.9|22193.61|22113.61|22190.9|22110.9|10
1732031050000|2024-11-19 15:44:10|22191.38|22111.38|22185.68|22105.68|22191.38|22111.38|22185.68|22105.68|10
1732031060000|2024-11-19 15:44:20|22186.94|22106.94|22186.88|22106.88|22187.15|22107.15|22185.52|22105.52|10
1732031070000|2024-11-19 15:44:30|22188.22|22108.22|22194.66|22114.66|22195.39|22115.39|22188.22|22108.22|10
1732031080000|2024-11-19 15:44:40|22195.39|22115.39|22197.38|22117.38|22197.38|22117.38|22195.28|22115.28|10
1732031090000|2024-11-19 15:44:50|22198.02|22118.02|22196.89|22116.89|22198.58|22118.58|22196.89|22116.89|10
1732031100000|2024-11-19 15:45:00|22196.85|22116.85|22195.73|22115.73|22198.07|22118.07|22195.73|22115.73|10
1732031110000|2024-11-19 15:45:10|22195.95|22115.95|22199.26|22119.26|22199.84|22119.84|22195.95|22115.95|10
1732031120000|2024-11-19 15:45:20|22199.31|22119.31|22198.21|22118.21|22199.92|22119.92|22197.89|22117.89|10
1732031130000|2024-11-19 15:45:30|22204.65|22124.65|22218.36|22138.36|22218.36|22138.36|22204.14|22124.14|10
1732031140000|2024-11-19 15:45:40|22219.5|22139.5|22224.44|22144.44|22225.47|22145.47|22219.11|22139.11|10
1732031150000|2024-11-19 15:45:50|22226.47|22146.47|22225.02|22145.02|22226.7|22146.7|22224.86|22144.86|10
1732031160000|2024-11-19 15:46:00|22224.99|22144.99|22226.2|22146.2|22226.61|22146.61|22224.98|22144.98|10
1732031170000|2024-11-19 15:46:10|22225.89|22145.89|22227.18|22147.18|22227.89|22147.89|22225.89|22145.89|10
1732031180000|2024-11-19 15:46:20|22226.31|22146.31|22223.23|22143.23|22226.92|22146.92|22223.23|22143.23|10
1732031190000|2024-11-19 15:46:30|22223.42|22143.42|22218.84|22138.84|22223.42|22143.42|22218.84|22138.84|10
1732031200000|2024-11-19 15:46:40|22218.86|22138.86|22217.55|22137.55|22218.95|22138.95|22216.51|22136.51|9
1732031210000|2024-11-19 15:46:50|22217.52|22137.52|22213.97|22133.97|22217.52|22137.52|22213.97|22133.97|10
1732031220000|2024-11-19 15:47:00|22213.83|22133.83|22211.07|22131.07|22214.2|22134.2|22211.07|22131.07|10
1732031230000|2024-11-19 15:47:10|22211.52|22131.52|22217.13|22137.13|22217.13|22137.13|22211.52|22131.52|10
1732031240000|2024-11-19 15:47:20|22217.36|22137.36|22220.68|22140.68|22220.68|22140.68|22217.36|22137.36|10
1732031250000|2024-11-19 15:47:30|22220.63|22140.63|22221.94|22141.94|22222.58|22142.58|22220.32|22140.32|10
1732031260000|2024-11-19 15:47:40|22222.39|22142.39|22223.22|22143.22|22223.52|22143.52|22222.16|22142.16|10
1732031270000|2024-11-19 15:47:50|22223.38|22143.38|22223.39|22143.39|22224.23|22144.23|22221.32|22141.32|10
1732031280000|2024-11-19 15:48:00|22223.46|22143.46|22223.08|22143.08|22223.5|22143.5|22221.71|22141.71|10
1732031290000|2024-11-19 15:48:10|22222.96|22142.96|22220.41|22140.41|22222.96|22142.96|22219.69|22139.69|10
1732031300000|2024-11-19 15:48:20|22219.56|22139.56|22218.65|22138.65|22219.97|22139.97|22218.65|22138.65|10
1732031310000|2024-11-19 15:48:30|22218.42|22138.42|22219.1|22139.1|22219.1|22139.1|22218.04|22138.04|10
1732031320000|2024-11-19 15:48:40|22222.47|22142.47|22221.12|22141.12|22226.14|22146.14|22221.12|22141.12|10
1732031330000|2024-11-19 15:48:50|22221.74|22141.74|22223.71|22143.71|22225.08|22145.08|22221.01|22141.01|10
1732031340000|2024-11-19 15:49:00|22223.35|22143.35|22224.85|22144.85|22225.23|22145.23|22222.95|22142.95|10
1732031350000|2024-11-19 15:49:10|22225.78|22145.78|22232.87|22152.87|22233.91|22153.91|22225.78|22145.78|10
1732031360000|2024-11-19 15:49:20|22233.04|22153.04|22235.34|22155.34|22235.51|22155.51|22233.04|22153.04|10
1732031370000|2024-11-19 15:49:30|22235.72|22155.72|22238.6|22158.6|22238.66|22158.66|22235.72|22155.72|10
1732031380000|2024-11-19 15:49:40|22238.91|22158.91|22239.45|22159.45|22239.54|22159.54|22238.37|22158.37|10
1732031390000|2024-11-19 15:49:50|22240.07|22160.07|22243.94|22163.94|22243.94|22163.94|22240.07|22160.07|9
1732031400000|2024-11-19 15:50:00|22244.31|22164.31|22247.38|22167.38|22247.45|22167.45|22244.31|22164.31|9
1732031410000|2024-11-19 15:50:10|22247.22|22167.22|22247.72|22167.72|22248.08|22168.08|22246.06|22166.06|10
1732031420000|2024-11-19 15:50:20|22246.9|22166.9|22247.05|22167.05|22247.17|22167.17|22246.17|22166.17|10
1732031430000|2024-11-19 15:50:30|22247.34|22167.34|22247.53|22167.53|22247.53|22167.53|22246.13|22166.13|10
1732031440000|2024-11-19 15:50:40|22247.31|22167.31|22247.88|22167.88|22248.28|22168.28|22245.5|22165.5|10
1732031450000|2024-11-19 15:50:50|22247.28|22167.28|22248|22168|22248|22168|22246.77|22166.77|9
1732031460000|2024-11-19 15:51:00|22248.08|22168.08|22250.16|22170.16|22250.16|22170.16|22247.65|22167.65|10
1732031470000|2024-11-19 15:51:10|22250.59|22170.59|22251.74|22171.74|22252.61|22172.61|22250.59|22170.59|10
1732031480000|2024-11-19 15:51:20|22251.32|22171.32|22251.12|22171.12|22251.56|22171.56|22249.84|22169.84|10
1732031490000|2024-11-19 15:51:30|22250.52|22170.52|22245.69|22165.69|22250.52|22170.52|22245.69|22165.69|10
1732031500000|2024-11-19 15:51:40|22245.78|22165.78|22245.08|22165.08|22245.78|22165.78|22244.98|22164.98|10
1732031510000|2024-11-19 15:51:50|22244.95|22164.95|22241.07|22161.07|22244.95|22164.95|22240.88|22160.88|10
1732031520000|2024-11-19 15:52:00|22242.26|22162.26|22241.38|22161.38|22242.78|22162.78|22241.17|22161.17|10
1732031530000|2024-11-19 15:52:10|22241.03|22161.03|22246.57|22166.57|22246.75|22166.75|22241.03|22161.03|10
1732031540000|2024-11-19 15:52:20|22246.48|22166.48|22246.14|22166.14|22246.85|22166.85|22245.37|22165.37|9
1732031550000|2024-11-19 15:52:30|22247.2|22167.2|22249.52|22169.52|22249.52|22169.52|22246.73|22166.73|10
1732031560000|2024-11-19 15:52:40|22249.51|22169.51|22245.2|22165.2|22249.59|22169.59|22245.2|22165.2|10
1732031570000|2024-11-19 15:52:50|22245.48|22165.48|22237.15|22157.15|22245.48|22165.48|22237.15|22157.15|10
1732031580000|2024-11-19 15:53:00|22237.32|22157.32|22239.74|22159.74|22239.74|22159.74|22235.45|22155.45|10
1732031590000|2024-11-19 15:53:10|22240.26|22160.26|22246.9|22166.9|22246.9|22166.9|22240.26|22160.26|10
1732031600000|2024-11-19 15:53:20|22248.39|22168.39|22252.49|22172.49|22252.82|22172.82|22248.39|22168.39|10
1732031610000|2024-11-19 15:53:30|22251.87|22171.87|22247.53|22167.53|22251.87|22171.87|22247.44|22167.44|10
1732031620000|2024-11-19 15:53:40|22247.5|22167.5|22240.99|22160.99|22247.5|22167.5|22240.99|22160.99|10
1732031630000|2024-11-19 15:53:50|22240.19|22160.19|22238.11|22158.11|22240.19|22160.19|22235.69|22155.69|9
1732031640000|2024-11-19 15:54:00|22236.95|22156.95|22226.13|22146.13|22236.95|22156.95|22226.13|22146.13|10
1732031650000|2024-11-19 15:54:10|22225.58|22145.58|22217.12|22137.12|22227.19|22147.19|22215.84|22135.84|10
1732031660000|2024-11-19 15:54:20|22217.29|22137.29|22212.1|22132.1|22217.29|22137.29|22212.1|22132.1|10
1732031670000|2024-11-19 15:54:30|22212.05|22132.05|22210.45|22130.45|22212.05|22132.05|22210.21|22130.21|10
1732031680000|2024-11-19 15:54:40|22210.48|22130.48|22206.02|22126.02|22210.81|22130.81|22206.02|22126.02|9
1732031690000|2024-11-19 15:54:50|22205.48|22125.48|22201.62|22121.62|22205.48|22125.48|22201.23|22121.23|10
1732031700000|2024-11-19 15:55:00|22201.45|22121.45|22204.84|22124.84|22204.84|22124.84|22198.63|22118.63|10
1732031710000|2024-11-19 15:55:10|22206.71|22126.71|22215.57|22135.57|22215.57|22135.57|22206.71|22126.71|10
1732031720000|2024-11-19 15:55:20|22214.68|22134.68|22217.76|22137.76|22217.83|22137.83|22213.98|22133.98|10
1732031730000|2024-11-19 15:55:30|22216.76|22136.76|22214.71|22134.71|22216.76|22136.76|22214.71|22134.71|10
1732031740000|2024-11-19 15:55:40|22214.55|22134.55|22206.08|22126.08|22214.55|22134.55|22205.38|22125.38|10
1732031750000|2024-11-19 15:55:50|22207.35|22127.35|22209.52|22129.52|22209.52|22129.52|22207.12|22127.12|10
1732031760000|2024-11-19 15:56:00|22210.78|22130.78|22211.66|22131.66|22212.26|22132.26|22210.78|22130.78|10
1732031770000|2024-11-19 15:56:10|22211.15|22131.15|22209.01|22129.01|22211.15|22131.15|22208.02|22128.02|10
1732031780000|2024-11-19 15:56:20|22208.1|22128.1|22207.02|22127.02|22208.32|22128.32|22207.02|22127.02|10
1732031790000|2024-11-19 15:56:30|22206.94|22126.94|22213.32|22133.32|22213.64|22133.64|22206.94|22126.94|10
1732031800000|2024-11-19 15:56:40|22212.91|22132.91|22214.14|22134.14|22214.42|22134.42|22212.91|22132.91|10
1732031810000|2024-11-19 15:56:50|22214.1|22134.1|22214.88|22134.88|22216.19|22136.19|22213.56|22133.56|10
1732031820000|2024-11-19 15:57:00|22215.25|22135.25|22218.76|22138.76|22218.76|22138.76|22215.25|22135.25|10
1732031830000|2024-11-19 15:57:10|22218.89|22138.89|22220.32|22140.32|22220.71|22140.71|22218.31|22138.31|10
1732031840000|2024-11-19 15:57:20|22220.52|22140.52|22226.28|22146.28|22226.28|22146.28|22220.52|22140.52|10
1732031850000|2024-11-19 15:57:30|22226.25|22146.25|22232.4|22152.4|22232.4|22152.4|22226.22|22146.22|10
1732031860000|2024-11-19 15:57:40|22233.01|22153.01|22234.81|22154.81|22234.81|22154.81|22233.01|22153.01|10
1732031870000|2024-11-19 15:57:50|22234.9|22154.9|22236.31|22156.31|22236.62|22156.62|22234.9|22154.9|10
1732031880000|2024-11-19 15:58:00|22236.05|22156.05|22236.41|22156.41|22236.66|22156.66|22235.76|22155.76|10
1732031890000|2024-11-19 15:58:10|22236.6|22156.6|22237.73|22157.73|22237.76|22157.76|22236.6|22156.6|10
1732031900000|2024-11-19 15:58:20|22237.75|22157.75|22242.16|22162.16|22242.16|22162.16|22237.75|22157.75|10
1732031910000|2024-11-19 15:58:30|22243.57|22163.57|22247.8|22167.8|22247.8|22167.8|22243.57|22163.57|10
1732031920000|2024-11-19 15:58:40|22247.65|22167.65|22249.23|22169.23|22249.23|22169.23|22246.09|22166.09|10
1732031930000|2024-11-19 15:58:50|22248.97|22168.97|22244.96|22164.96|22248.97|22168.97|22244.14|22164.14|10
1732031940000|2024-11-19 15:59:00|22244.94|22164.94|22241|22161|22245.46|22165.46|22241|22161|10
1732031950000|2024-11-19 15:59:10|22240.46|22160.46|22241.04|22161.04|22241.04|22161.04|22239.24|22159.24|10
1732031960000|2024-11-19 15:59:20|22240.82|22160.82|22240.33|22160.33|22240.82|22160.82|22240.25|22160.25|10
1732031970000|2024-11-19 15:59:30|22240.37|22160.37|22244.35|22164.35|22244.35|22164.35|22240.37|22160.37|10
1732031980000|2024-11-19 15:59:40|22245.33|22165.33|22243.7|22163.7|22245.33|22165.33|22243.41|22163.41|9
1732031990000|2024-11-19 15:59:50|22243.64|22163.64|22242.05|22162.05|22243.64|22163.64|22242.03|22162.03|10
1732032000000|2024-11-19 16:00:00|22241.7|22161.7|22244.02|22164.02|22244.02|22164.02|22240.85|22160.85|10
1732032010000|2024-11-19 16:00:10|22242.39|22162.39|22245.89|22165.89|22246.29|22166.29|22242.39|22162.39|10
1732032020000|2024-11-19 16:00:20|22245.25|22165.25|22247.91|22167.91|22248.15|22168.15|22245.25|22165.25|10
1732032030000|2024-11-19 16:00:30|22248.14|22168.14|22247.37|22167.37|22248.27|22168.27|22247.25|22167.25|10
1732032040000|2024-11-19 16:00:40|22247.08|22167.08|22252.04|22172.04|22252.71|22172.71|22247.08|22167.08|10
1732032050000|2024-11-19 16:00:50|22252.26|22172.26|22251.05|22171.05|22252.93|22172.93|22251.05|22171.05|10
1732032060000|2024-11-19 16:01:00|22251.2|22171.2|22249.75|22169.75|22251.51|22171.51|22249.68|22169.68|10
1732032070000|2024-11-19 16:01:10|22249.41|22169.41|22251.7|22171.7|22251.7|22171.7|22248.89|22168.89|10
1732032080000|2024-11-19 16:01:20|22254.5|22174.5|22257.28|22177.28|22257.28|22177.28|22254.5|22174.5|10
1732032090000|2024-11-19 16:01:30|22258.13|22178.13|22258.19|22178.19|22258.95|22178.95|22255.67|22175.67|10
1732032100000|2024-11-19 16:01:40|22257.03|22177.03|22256.63|22176.63|22257.72|22177.72|22255.67|22175.67|10
1732032110000|2024-11-19 16:01:50|22259.94|22179.94|22259.15|22179.15|22261.28|22181.28|22259.09|22179.09|10
1732032120000|2024-11-19 16:02:00|22258.95|22178.95|22256.01|22176.01|22258.95|22178.95|22250.95|22170.95|10
1732032130000|2024-11-19 16:02:10|22255.76|22175.76|22253.97|22173.97|22257.53|22177.53|22253.97|22173.97|10
1732032140000|2024-11-19 16:02:20|22250.14|22170.14|22242.38|22162.38|22250.14|22170.14|22242.38|22162.38|10
1732032150000|2024-11-19 16:02:30|22241.97|22161.97|22244.29|22164.29|22244.38|22164.38|22240.71|22160.71|10
1732032160000|2024-11-19 16:02:40|22241.79|22161.79|22234.43|22154.43|22241.79|22161.79|22234.43|22154.43|10
1732032170000|2024-11-19 16:02:50|22234.33|22154.33|22235.35|22155.35|22235.35|22155.35|22233.6|22153.6|9
1732032180000|2024-11-19 16:03:00|22234.47|22154.47|22244.41|22164.41|22244.41|22164.41|22233.86|22153.86|10
1732032190000|2024-11-19 16:03:10|22245.58|22165.58|22248.86|22168.86|22248.86|22168.86|22245.58|22165.58|10
1732032200000|2024-11-19 16:03:20|22247.48|22167.48|22248.94|22168.94|22249.77|22169.77|22247.48|22167.48|10
1732032210000|2024-11-19 16:03:30|22247.41|22167.41|22243.83|22163.83|22247.41|22167.41|22243.83|22163.83|10
1732032220000|2024-11-19 16:03:40|22242.56|22162.56|22243.05|22163.05|22244.46|22164.46|22242.56|22162.56|10
1732032230000|2024-11-19 16:03:50|22242.96|22162.96|22241.07|22161.07|22244.83|22164.83|22241.07|22161.07|10
1732032240000|2024-11-19 16:04:00|22241.45|22161.45|22250.16|22170.16|22250.16|22170.16|22241.45|22161.45|10
1732032250000|2024-11-19 16:04:10|22250.01|22170.01|22247.64|22167.64|22250.01|22170.01|22245.66|22165.66|10
1732032260000|2024-11-19 16:04:20|22247.96|22167.96|22249.99|22169.99|22249.99|22169.99|22246.82|22166.82|10
1732032270000|2024-11-19 16:04:30|22250.44|22170.44|22251.09|22171.09|22251.81|22171.81|22250.44|22170.44|10
1732032280000|2024-11-19 16:04:40|22250.79|22170.79|22247.57|22167.57|22250.83|22170.83|22247.57|22167.57|9
1732032290000|2024-11-19 16:04:50|22246.88|22166.88|22245.05|22165.05|22246.88|22166.88|22244.86|22164.86|10
1732032300000|2024-11-19 16:05:00|22244.78|22164.78|22245.68|22165.68|22245.82|22165.82|22244.16|22164.16|10
1732032310000|2024-11-19 16:05:10|22247.87|22167.87|22251.54|22171.54|22252.2|22172.2|22247.87|22167.87|10
1732032320000|2024-11-19 16:05:20|22251.22|22171.22|22252.49|22172.49|22252.53|22172.53|22250.96|22170.96|10
1732032330000|2024-11-19 16:05:30|22250.88|22170.88|22248.74|22168.74|22252.42|22172.42|22248.74|22168.74|10
1732032340000|2024-11-19 16:05:40|22248.76|22168.76|22245.72|22165.72|22249.42|22169.42|22245.72|22165.72|10
1732032350000|2024-11-19 16:05:50|22245.48|22165.48|22242.81|22162.81|22245.48|22165.48|22240.9|22160.9|10
1732032360000|2024-11-19 16:06:00|22243.3|22163.3|22243.67|22163.67|22244.55|22164.55|22242.93|22162.93|10
1732032370000|2024-11-19 16:06:10|22243.71|22163.71|22243.05|22163.05|22244.22|22164.22|22243.05|22163.05|10
1732032380000|2024-11-19 16:06:20|22244.78|22164.78|22242.74|22162.74|22245.15|22165.15|22241.89|22161.89|10
1732032390000|2024-11-19 16:06:30|22240.82|22160.82|22232.71|22152.71|22240.82|22160.82|22231.8|22151.8|10
1732032400000|2024-11-19 16:06:40|22232.08|22152.08|22233.92|22153.92|22234.42|22154.42|22231.28|22151.28|10
1732032410000|2024-11-19 16:06:50|22233.05|22153.05|22231.05|22151.05|22234.7|22154.7|22231.05|22151.05|10
1732032420000|2024-11-19 16:07:00|22229.88|22149.88|22226.84|22146.84|22230.33|22150.33|22226.84|22146.84|10
1732032430000|2024-11-19 16:07:10|22226|22146|22223.38|22143.38|22226.37|22146.37|22223.38|22143.38|10
1732032440000|2024-11-19 16:07:20|22222.67|22142.67|22219.52|22139.52|22222.67|22142.67|22219.52|22139.52|10
1732032450000|2024-11-19 16:07:30|22219.49|22139.49|22207.3|22127.3|22219.49|22139.49|22207.3|22127.3|10
1732032460000|2024-11-19 16:07:40|22205.63|22125.63|22204.38|22124.38|22205.63|22125.63|22201.36|22121.36|10
1732032470000|2024-11-19 16:07:50|22204.85|22124.85|22212.58|22132.58|22212.58|22132.58|22204.84|22124.84|10
1732032480000|2024-11-19 16:08:00|22211.68|22131.68|22214.23|22134.23|22214.23|22134.23|22211.59|22131.59|10
1732032490000|2024-11-19 16:08:10|22214.76|22134.76|22218.31|22138.31|22218.31|22138.31|22213.71|22133.71|10
1732032500000|2024-11-19 16:08:20|22219.1|22139.1|22223.6|22143.6|22223.6|22143.6|22218.47|22138.47|10
1732032510000|2024-11-19 16:08:30|22224.12|22144.12|22218.62|22138.62|22224.12|22144.12|22218.62|22138.62|10
1732032520000|2024-11-19 16:08:40|22216.78|22136.78|22218.15|22138.15|22219.01|22139.01|22216.78|22136.78|10
1732032530000|2024-11-19 16:08:50|22217.6|22137.6|22215.66|22135.66|22218.19|22138.19|22215.54|22135.54|10
1732032540000|2024-11-19 16:09:00|22215.67|22135.67|22216.38|22136.38|22218.2|22138.2|22215.67|22135.67|10
1732032550000|2024-11-19 16:09:10|22217.06|22137.06|22215.31|22135.31|22217.06|22137.06|22213.75|22133.75|10
1732032560000|2024-11-19 16:09:20|22215.17|22135.17|22214.44|22134.44|22215.29|22135.29|22213.48|22133.48|10
1732032570000|2024-11-19 16:09:30|22214.28|22134.28|22210.74|22130.74|22214.28|22134.28|22210.74|22130.74|9
1732032580000|2024-11-19 16:09:40|22210.36|22130.36|22210.67|22130.67|22210.67|22130.67|22208.68|22128.68|10
1732032590000|2024-11-19 16:09:50|22211.76|22131.76|22212.23|22132.23|22213.3|22133.3|22211.76|22131.76|10
1732032600000|2024-11-19 16:10:00|22212.03|22132.03|22213.31|22133.31|22214.01|22134.01|22211.36|22131.36|10
1732032610000|2024-11-19 16:10:10|22213.05|22133.05|22220.01|22140.01|22220.01|22140.01|22213.05|22133.05|10
1732032620000|2024-11-19 16:10:20|22219.83|22139.83|22224.17|22144.17|22224.17|22144.17|22219.64|22139.64|10
1732032630000|2024-11-19 16:10:30|22224.78|22144.78|22230.41|22150.41|22230.71|22150.71|22224.78|22144.78|10
1732032640000|2024-11-19 16:10:40|22230.61|22150.61|22225.14|22145.14|22231.39|22151.39|22225.14|22145.14|10
1732032650000|2024-11-19 16:10:50|22225.08|22145.08|22221.5|22141.5|22225.13|22145.13|22221.5|22141.5|10
1732032660000|2024-11-19 16:11:00|22221.24|22141.24|22221.41|22141.41|22221.65|22141.65|22220.52|22140.52|10
1732032670000|2024-11-19 16:11:10|22220.68|22140.68|22217.88|22137.88|22220.68|22140.68|22217.17|22137.17|10
1732032680000|2024-11-19 16:11:20|22217.56|22137.56|22215.26|22135.26|22217.71|22137.71|22215.26|22135.26|10
1732032690000|2024-11-19 16:11:30|22216.33|22136.33|22217.12|22137.12|22218.72|22138.72|22215.97|22135.97|10
1732032700000|2024-11-19 16:11:40|22216.83|22136.83|22218|22138|22218|22138|22216.81|22136.81|10
1732032710000|2024-11-19 16:11:50|22217.11|22137.11|22217.17|22137.17|22217.17|22137.17|22215.23|22135.23|10
1732032720000|2024-11-19 16:12:00|22216.71|22136.71|22216.45|22136.45|22217.46|22137.46|22215.11|22135.11|10
1732032730000|2024-11-19 16:12:10|22216.69|22136.69|22215.67|22135.67|22217.28|22137.28|22215.46|22135.46|10
1732032740000|2024-11-19 16:12:20|22214.94|22134.94|22213.75|22133.75|22215.02|22135.02|22213.33|22133.33|10
1732032750000|2024-11-19 16:12:30|22212.97|22132.97|22214.82|22134.82|22216.56|22136.56|22212.97|22132.97|10
1732032760000|2024-11-19 16:12:40|22215.32|22135.32|22214.83|22134.83|22217.99|22137.99|22214.69|22134.69|10
1732032770000|2024-11-19 16:12:50|22215.89|22135.89|22214.87|22134.87|22215.9|22135.9|22214.76|22134.76|10
1732032780000|2024-11-19 16:13:00|22216.19|22136.19|22218.47|22138.47|22219.96|22139.96|22216.19|22136.19|10
1732032790000|2024-11-19 16:13:10|22218.83|22138.83|22229.45|22149.45|22229.54|22149.54|22218.83|22138.83|10
1732032800000|2024-11-19 16:13:20|22230.17|22150.17|22232.55|22152.55|22234.52|22154.52|22230.17|22150.17|10
1732032810000|2024-11-19 16:13:30|22232.98|22152.98|22235.97|22155.97|22236.7|22156.7|22232.98|22152.98|9
1732032820000|2024-11-19 16:13:40|22236.13|22156.13|22235.66|22155.66|22236.13|22156.13|22234.15|22154.15|10
1732032830000|2024-11-19 16:13:50|22234.76|22154.76|22234.8|22154.8|22235.52|22155.52|22234.51|22154.51|10
1732032840000|2024-11-19 16:14:00|22234.67|22154.67|22232.03|22152.03|22235.21|22155.21|22232.03|22152.03|10
1732032850000|2024-11-19 16:14:10|22230.85|22150.85|22235.36|22155.36|22235.53|22155.53|22230.85|22150.85|10
1732032860000|2024-11-19 16:14:20|22233.86|22153.86|22233.67|22153.67|22233.86|22153.86|22231.37|22151.37|10
1732032870000|2024-11-19 16:14:30|22233.69|22153.69|22233.42|22153.42|22234.44|22154.44|22233.35|22153.35|10
1732032880000|2024-11-19 16:14:40|22232.24|22152.24|22228.51|22148.51|22232.42|22152.42|22228.45|22148.45|10
1732032890000|2024-11-19 16:14:50|22228.79|22148.79|22224.18|22144.18|22228.79|22148.79|22223.48|22143.48|10
1732032900000|2024-11-19 16:15:00|22224.42|22144.42|22228.98|22148.98|22228.98|22148.98|22224.02|22144.02|10
1732032910000|2024-11-19 16:15:10|22229.22|22149.22|22227.4|22147.4|22229.22|22149.22|22226.95|22146.95|9
1732032920000|2024-11-19 16:15:20|22226.45|22146.45|22219.85|22139.85|22226.45|22146.45|22219.36|22139.36|10
1732032930000|2024-11-19 16:15:30|22220.45|22140.45|22221.15|22141.15|22221.15|22141.15|22220.07|22140.07|10
1732032940000|2024-11-19 16:15:40|22219.38|22139.38|22215.59|22135.59|22220.36|22140.36|22215.59|22135.59|10
1732032950000|2024-11-19 16:15:50|22214.74|22134.74|22213.15|22133.15|22215.36|22135.36|22212.1|22132.1|10
1732032960000|2024-11-19 16:16:00|22212.97|22132.97|22220.71|22140.71|22220.71|22140.71|22212.97|22132.97|10
1732032970000|2024-11-19 16:16:10|22221.72|22141.72|22231.38|22151.38|22231.38|22151.38|22221.72|22141.72|10
1732032980000|2024-11-19 16:16:20|22232.27|22152.27|22238.87|22158.87|22238.87|22158.87|22232.02|22152.02|10
1732032990000|2024-11-19 16:16:30|22239.02|22159.02|22239.42|22159.42|22240.73|22160.73|22238.95|22158.95|10
1732033000000|2024-11-19 16:16:40|22239.69|22159.69|22238.52|22158.52|22239.69|22159.69|22237.63|22157.63|10
1732033010000|2024-11-19 16:16:50|22238.46|22158.46|22239.1|22159.1|22239.1|22159.1|22237.47|22157.47|10
1732033020000|2024-11-19 16:17:00|22238.66|22158.66|22236.22|22156.22|22238.66|22158.66|22236.22|22156.22|10
1732033030000|2024-11-19 16:17:10|22235.17|22155.17|22233.76|22153.76|22237.08|22157.08|22233.7|22153.7|10
1732033040000|2024-11-19 16:17:20|22233.21|22153.21|22241.24|22161.24|22241.24|22161.24|22232.97|22152.97|10
1732033050000|2024-11-19 16:17:30|22241.35|22161.35|22244.7|22164.7|22244.8|22164.8|22241.24|22161.24|10
1732033060000|2024-11-19 16:17:40|22244.37|22164.37|22259.18|22179.18|22260.17|22180.17|22244.37|22164.37|10
1732033070000|2024-11-19 16:17:50|22258.85|22178.85|22262.27|22182.27|22264.16|22184.16|22258.85|22178.85|10
1732033080000|2024-11-19 16:18:00|22264.73|22184.73|22265.36|22185.36|22265.38|22185.38|22263.96|22183.96|10
1732033090000|2024-11-19 16:18:10|22266.35|22186.35|22268.95|22188.95|22269.98|22189.98|22266.35|22186.35|10
1732033100000|2024-11-19 16:18:20|22266.46|22186.46|22253.92|22173.92|22266.46|22186.46|22253.92|22173.92|10
1732033110000|2024-11-19 16:18:30|22252.67|22172.67|22249.9|22169.9|22252.67|22172.67|22249.9|22169.9|10
1732033120000|2024-11-19 16:18:40|22250.44|22170.44|22254.93|22174.93|22254.93|22174.93|22249.67|22169.67|10
1732033130000|2024-11-19 16:18:50|22254.59|22174.59|22255.79|22175.79|22256.94|22176.94|22254.59|22174.59|10
1732033140000|2024-11-19 16:19:00|22255.68|22175.68|22256.09|22176.09|22256.29|22176.29|22255.41|22175.41|10
1732033150000|2024-11-19 16:19:10|22256.45|22176.45|22260.67|22180.67|22260.76|22180.76|22256.45|22176.45|10
1732033160000|2024-11-19 16:19:20|22259.47|22179.47|22260.91|22180.91|22260.91|22180.91|22258.1|22178.1|10
1732033170000|2024-11-19 16:19:30|22261.07|22181.07|22262.09|22182.09|22263.36|22183.36|22260.91|22180.91|10
1732033180000|2024-11-19 16:19:40|22262.59|22182.59|22262.53|22182.53|22262.89|22182.89|22261.61|22181.61|10
1732033190000|2024-11-19 16:19:50|22261.1|22181.1|22265.45|22185.45|22265.49|22185.49|22261.1|22181.1|10
1732033200000|2024-11-19 16:20:00|22265.27|22185.27|22260.81|22180.81|22265.27|22185.27|22260.79|22180.79|10
1732033210000|2024-11-19 16:20:10|22259.59|22179.59|22261.4|22181.4|22261.4|22181.4|22259.59|22179.59|10
1732033220000|2024-11-19 16:20:20|22262.68|22182.68|22267.24|22187.24|22267.85|22187.85|22262.68|22182.68|10
1732033230000|2024-11-19 16:20:30|22266.02|22186.02|22262.53|22182.53|22266.02|22186.02|22262.53|22182.53|10
1732033240000|2024-11-19 16:20:40|22262.06|22182.06|22262.2|22182.2|22263.96|22183.96|22262.06|22182.06|9
1732033250000|2024-11-19 16:20:50|22262.08|22182.08|22262.34|22182.34|22262.43|22182.43|22261.59|22181.59|9
1732033260000|2024-11-19 16:21:00|22261.84|22181.84|22264.37|22184.37|22264.37|22184.37|22260.98|22180.98|10
1732033270000|2024-11-19 16:21:10|22263.96|22183.96|22258.03|22178.03|22264.4|22184.4|22258.03|22178.03|10
1732033280000|2024-11-19 16:21:20|22259.65|22179.65|22262.89|22182.89|22262.89|22182.89|22259.31|22179.31|10
1732033290000|2024-11-19 16:21:30|22262.73|22182.73|22259.48|22179.48|22262.73|22182.73|22259.48|22179.48|10
1732033300000|2024-11-19 16:21:40|22259.54|22179.54|22257.73|22177.73|22259.54|22179.54|22256.94|22176.94|10
1732033310000|2024-11-19 16:21:50|22257.49|22177.49|22258.06|22178.06|22258.63|22178.63|22257.16|22177.16|10
1732033320000|2024-11-19 16:22:00|22257.37|22177.37|22256.06|22176.06|22257.37|22177.37|22254.66|22174.66|10
1732033330000|2024-11-19 16:22:10|22256.37|22176.37|22252.57|22172.57|22256.37|22176.37|22252.57|22172.57|10
1732033340000|2024-11-19 16:22:20|22252.54|22172.54|22257.02|22177.02|22257.02|22177.02|22252.21|22172.21|10
1732033350000|2024-11-19 16:22:30|22255.19|22175.19|22255.54|22175.54|22256.39|22176.39|22255.11|22175.11|10
1732033360000|2024-11-19 16:22:40|22255.31|22175.31|22257.04|22177.04|22257.37|22177.37|22255.31|22175.31|10
1732033370000|2024-11-19 16:22:50|22257.73|22177.73|22258.27|22178.27|22258.49|22178.49|22257.73|22177.73|10
1732033380000|2024-11-19 16:23:00|22258.05|22178.05|22257.57|22177.57|22258.05|22178.05|22256.64|22176.64|9
1732033390000|2024-11-19 16:23:10|22257.76|22177.76|22259.05|22179.05|22259.57|22179.57|22257.76|22177.76|10
1732033400000|2024-11-19 16:23:20|22258.85|22178.85|22259.08|22179.08|22260.38|22180.38|22257.58|22177.58|10
1732033410000|2024-11-19 16:23:30|22259.04|22179.04|22259.38|22179.38|22259.73|22179.73|22258.81|22178.81|10
1732033420000|2024-11-19 16:23:40|22259.54|22179.54|22263.16|22183.16|22263.16|22183.16|22259.28|22179.28|10
1732033430000|2024-11-19 16:23:50|22262.21|22182.21|22257.35|22177.35|22262.21|22182.21|22257.35|22177.35|10
1732033440000|2024-11-19 16:24:00|22258.07|22178.07|22260.32|22180.32|22260.32|22180.32|22257.44|22177.44|10
1732033450000|2024-11-19 16:24:10|22260.95|22180.95|22265.8|22185.8|22265.8|22185.8|22260.95|22180.95|10
1732033460000|2024-11-19 16:24:20|22265.86|22185.86|22268.98|22188.98|22269.16|22189.16|22265.76|22185.76|10
1732033470000|2024-11-19 16:24:30|22270.16|22190.16|22271.75|22191.75|22272.22|22192.22|22270.16|22190.16|10
1732033480000|2024-11-19 16:24:40|22272.67|22192.67|22272.92|22192.92|22274.09|22194.09|22272.67|22192.67|10
1732033490000|2024-11-19 16:24:50|22272.95|22192.95|22274.24|22194.24|22274.55|22194.55|22272.95|22192.95|10
1732033500000|2024-11-19 16:25:00|22274.45|22194.45|22276.99|22196.99|22276.99|22196.99|22274.4|22194.4|10
1732033510000|2024-11-19 16:25:10|22276.92|22196.92|22277.49|22197.49|22278.39|22198.39|22276.92|22196.92|10
1732033520000|2024-11-19 16:25:20|22278.61|22198.61|22280.14|22200.14|22280.61|22200.61|22278.61|22198.61|10
1732033530000|2024-11-19 16:25:30|22278.3|22198.3|22277.33|22197.33|22278.54|22198.54|22276.69|22196.69|10
1732033540000|2024-11-19 16:25:40|22277.18|22197.18|22282.21|22202.21|22282.21|22202.21|22277.18|22197.18|10
1732033550000|2024-11-19 16:25:50|22282.24|22202.24|22282.67|22202.67|22283.39|22203.39|22282.24|22202.24|10
1732033560000|2024-11-19 16:26:00|22282.74|22202.74|22284.09|22204.09|22284.09|22204.09|22282.74|22202.74|10
1732033570000|2024-11-19 16:26:10|22283.61|22203.61|22287.73|22207.73|22289.73|22209.73|22283.61|22203.61|10
1732033580000|2024-11-19 16:26:20|22287.77|22207.77|22293.93|22213.93|22293.93|22213.93|22287.71|22207.71|9
1732033590000|2024-11-19 16:26:30|22294.08|22214.08|22299.2|22219.2|22299.2|22219.2|22293.93|22213.93|9
1732033600000|2024-11-19 16:26:40|22298.83|22218.83|22295.26|22215.26|22298.83|22218.83|22295.26|22215.26|10
1732033610000|2024-11-19 16:26:50|22295.24|22215.24|22294.58|22214.58|22295.24|22215.24|22294.14|22214.14|10
1732033620000|2024-11-19 16:27:00|22294.49|22214.49|22298.59|22218.59|22298.59|22218.59|22294.1|22214.1|10
1732033630000|2024-11-19 16:27:10|22304.25|22224.25|22301.83|22221.83|22304.71|22224.71|22301.81|22221.81|10
1732033640000|2024-11-19 16:27:20|22301.95|22221.95|22302.78|22222.78|22303.81|22223.81|22301.95|22221.95|10
1732033650000|2024-11-19 16:27:30|22303.07|22223.07|22302.58|22222.58|22303.07|22223.07|22301.68|22221.68|10
1732033660000|2024-11-19 16:27:40|22303.1|22223.1|22306.42|22226.42|22306.75|22226.75|22303.08|22223.08|10
1732033670000|2024-11-19 16:27:50|22306.54|22226.54|22309.75|22229.75|22309.75|22229.75|22306.54|22226.54|10
1732033680000|2024-11-19 16:28:00|22309.46|22229.46|22308.06|22228.06|22309.46|22229.46|22305.79|22225.79|10
1732033690000|2024-11-19 16:28:10|22308.96|22228.96|22316.43|22236.43|22316.43|22236.43|22308.96|22228.96|10
1732033700000|2024-11-19 16:28:20|22316.65|22236.65|22320.63|22240.63|22320.63|22240.63|22316.17|22236.17|10
1732033710000|2024-11-19 16:28:30|22322.06|22242.06|22329.24|22249.24|22329.24|22249.24|22322.06|22242.06|10
1732033720000|2024-11-19 16:28:40|22330.1|22250.1|22332.68|22252.68|22333.14|22253.14|22330.1|22250.1|10
1732033730000|2024-11-19 16:28:50|22332.66|22252.66|22332.26|22252.26|22332.67|22252.67|22331.18|22251.18|10
1732033740000|2024-11-19 16:29:00|22332.62|22252.62|22331.56|22251.56|22332.83|22252.83|22330.79|22250.79|9
1732033750000|2024-11-19 16:29:10|22331.48|22251.48|22329.82|22249.82|22331.48|22251.48|22329.54|22249.54|10
1732033760000|2024-11-19 16:29:20|22329.62|22249.62|22329.59|22249.59|22330.08|22250.08|22329.26|22249.26|10
1732033770000|2024-11-19 16:29:30|22329.66|22249.66|22331.46|22251.46|22332.52|22252.52|22329.66|22249.66|10
1732033780000|2024-11-19 16:29:40|22331.75|22251.75|22331.2|22251.2|22331.75|22251.75|22330.53|22250.53|10
1732033790000|2024-11-19 16:29:50|22330.72|22250.72|22327.09|22247.09|22330.72|22250.72|22326.22|22246.22|10
1732033800000|2024-11-19 16:30:00|22327.18|22247.18|22327.44|22247.44|22327.44|22247.44|22326.07|22246.07|10
1732033810000|2024-11-19 16:30:10|22328.58|22248.58|22330.35|22250.35|22330.35|22250.35|22327.92|22247.92|10
1732033820000|2024-11-19 16:30:20|22332.72|22252.72|22335.49|22255.49|22335.49|22255.49|22332.72|22252.72|10
1732033830000|2024-11-19 16:30:30|22334.58|22254.58|22335.26|22255.26|22335.71|22255.71|22333.55|22253.55|10
1732033840000|2024-11-19 16:30:40|22335.14|22255.14|22335.42|22255.42|22336.08|22256.08|22335.14|22255.14|9
1732033850000|2024-11-19 16:30:50|22335.03|22255.03|22332.02|22252.02|22335.03|22255.03|22331.52|22251.52|8
1732033860000|2024-11-19 16:31:00|22332.43|22252.43|22333.4|22253.4|22333.4|22253.4|22331.74|22251.74|9
1732033870000|2024-11-19 16:31:10|22333.16|22253.16|22333.24|22253.24|22334.35|22254.35|22331.97|22251.97|10
1732033880000|2024-11-19 16:31:20|22332.7|22252.7|22333.04|22253.04|22333.04|22253.04|22331.32|22251.32|10
1732033890000|2024-11-19 16:31:30|22333.41|22253.41|22332.4|22252.4|22334.65|22254.65|22332.4|22252.4|10
1732033900000|2024-11-19 16:31:40|22331.5|22251.5|22330.73|22250.73|22332.6|22252.6|22330.73|22250.73|10
1732033910000|2024-11-19 16:31:50|22329.8|22249.8|22330.09|22250.09|22330.62|22250.62|22329.32|22249.32|9
1732033920000|2024-11-19 16:32:00|22329.91|22249.91|22328.16|22248.16|22329.91|22249.91|22327.27|22247.27|10
1732033930000|2024-11-19 16:32:10|22329.07|22249.07|22332.2|22252.2|22332.2|22252.2|22329.07|22249.07|10
1732033940000|2024-11-19 16:32:20|22331.14|22251.14|22326.28|22246.28|22331.14|22251.14|22326.28|22246.28|10
1732033950000|2024-11-19 16:32:30|22324.54|22244.54|22323.81|22243.81|22325.98|22245.98|22322.99|22242.99|9
1732033960000|2024-11-19 16:32:40|22324.17|22244.17|22330.29|22250.29|22330.63|22250.63|22324.17|22244.17|10
1732033970000|2024-11-19 16:32:50|22330.34|22250.34|22330.59|22250.59|22330.93|22250.93|22329.5|22249.5|10
1732033980000|2024-11-19 16:33:00|22330.83|22250.83|22327.1|22247.1|22331.22|22251.22|22326.67|22246.67|10
1732033990000|2024-11-19 16:33:10|22326.69|22246.69|22320.95|22240.95|22326.69|22246.69|22320.95|22240.95|10
1732034000000|2024-11-19 16:33:20|22320.05|22240.05|22316.44|22236.44|22320.05|22240.05|22315.58|22235.58|10
1732034010000|2024-11-19 16:33:30|22317.2|22237.2|22310.71|22230.71|22317.2|22237.2|22310.71|22230.71|10
1732034020000|2024-11-19 16:33:40|22309.5|22229.5|22301.02|22221.02|22309.5|22229.5|22301.02|22221.02|10
1732034030000|2024-11-19 16:33:50|22300.12|22220.12|22297.37|22217.37|22300.12|22220.12|22296.78|22216.78|10
1732034040000|2024-11-19 16:34:00|22297.34|22217.34|22297.79|22217.79|22297.79|22217.79|22296.87|22216.87|10
1732034050000|2024-11-19 16:34:10|22297.81|22217.81|22298.67|22218.67|22298.67|22218.67|22297.7|22217.7|10
1732034060000|2024-11-19 16:34:20|22298.26|22218.26|22293.53|22213.53|22298.26|22218.26|22293.53|22213.53|10
1732034070000|2024-11-19 16:34:30|22293.75|22213.75|22292.85|22212.85|22293.75|22213.75|22291.98|22211.98|10
1732034080000|2024-11-19 16:34:40|22292.97|22212.97|22289.09|22209.09|22293.25|22213.25|22289.09|22209.09|10
1732034090000|2024-11-19 16:34:50|22288.45|22208.45|22285.89|22205.89|22288.83|22208.83|22285.84|22205.84|10
1732034100000|2024-11-19 16:35:00|22286.04|22206.04|22280.81|22200.81|22286.04|22206.04|22279.51|22199.51|10
1732034110000|2024-11-19 16:35:10|22279.66|22199.66|22278.77|22198.77|22279.9|22199.9|22277.53|22197.53|10
1732034120000|2024-11-19 16:35:20|22279.15|22199.15|22282.67|22202.67|22284.01|22204.01|22279.15|22199.15|10
1732034130000|2024-11-19 16:35:30|22282.2|22202.2|22285.88|22205.88|22285.88|22205.88|22281.38|22201.38|10
1732034140000|2024-11-19 16:35:40|22288.79|22208.79|22290.68|22210.68|22290.96|22210.96|22288.79|22208.79|10
1732034150000|2024-11-19 16:35:50|22290.01|22210.01|22288.63|22208.63|22290.01|22210.01|22288.25|22208.25|10
1732034160000|2024-11-19 16:36:00|22288.12|22208.12|22283.48|22203.48|22288.12|22208.12|22283.36|22203.36|10
1732034170000|2024-11-19 16:36:10|22282.79|22202.79|22284.7|22204.7|22285|22205|22281.88|22201.88|10
1732034180000|2024-11-19 16:36:20|22283.72|22203.72|22285.86|22205.86|22285.86|22205.86|22283.53|22203.53|10
1732034190000|2024-11-19 16:36:30|22285.27|22205.27|22288.39|22208.39|22289.2|22209.2|22285.27|22205.27|10
1732034200000|2024-11-19 16:36:40|22287.62|22207.62|22291.92|22211.92|22291.93|22211.93|22287.62|22207.62|10
1732034210000|2024-11-19 16:36:50|22292.32|22212.32|22297.37|22217.37|22299.45|22219.45|22292.32|22212.32|10
1732034220000|2024-11-19 16:37:00|22298.34|22218.34|22295.09|22215.09|22298.34|22218.34|22294.8|22214.8|10
1732034230000|2024-11-19 16:37:10|22293.95|22213.95|22294.52|22214.52|22298.17|22218.17|22293.61|22213.61|10
1732034240000|2024-11-19 16:37:20|22294.61|22214.61|22293.62|22213.62|22294.96|22214.96|22293.48|22213.48|10
1732034250000|2024-11-19 16:37:30|22293.79|22213.79|22302.33|22222.33|22302.33|22222.33|22293.79|22213.79|10
1732034260000|2024-11-19 16:37:40|22302.63|22222.63|22302.32|22222.32|22305.12|22225.12|22302.32|22222.32|10
1732034270000|2024-11-19 16:37:50|22301.69|22221.69|22302.62|22222.62|22304.38|22224.38|22301.69|22221.69|10
1732034280000|2024-11-19 16:38:00|22302.36|22222.36|22298.8|22218.8|22302.56|22222.56|22298.8|22218.8|10
1732034290000|2024-11-19 16:38:10|22298.61|22218.61|22289.51|22209.51|22298.61|22218.61|22289.51|22209.51|10
1732034300000|2024-11-19 16:38:20|22289.72|22209.72|22285.69|22205.69|22289.92|22209.92|22284.35|22204.35|9
1732034310000|2024-11-19 16:38:30|22286.62|22206.62|22274.32|22194.32|22286.62|22206.62|22274.32|22194.32|10
1732034320000|2024-11-19 16:38:40|22274.57|22194.57|22280.92|22200.92|22280.92|22200.92|22274.5|22194.5|9
1732034330000|2024-11-19 16:38:50|22280.48|22200.48|22276.1|22196.1|22280.48|22200.48|22276.1|22196.1|10
1732034340000|2024-11-19 16:39:00|22276.26|22196.26|22276.42|22196.42|22277.06|22197.06|22276.01|22196.01|10
1732034350000|2024-11-19 16:39:10|22276.79|22196.79|22278.4|22198.4|22278.4|22198.4|22275.74|22195.74|10
1732034360000|2024-11-19 16:39:20|22277.47|22197.47|22272.4|22192.4|22277.47|22197.47|22272.4|22192.4|10
1732034370000|2024-11-19 16:39:30|22272.23|22192.23|22271.74|22191.74|22272.28|22192.28|22271.25|22191.25|10
1732034380000|2024-11-19 16:39:40|22272.46|22192.46|22274.75|22194.75|22274.75|22194.75|22272.46|22192.46|10
1732034390000|2024-11-19 16:39:50|22275.05|22195.05|22278.26|22198.26|22278.26|22198.26|22275.03|22195.03|10
1732034400000|2024-11-19 16:40:00|22277.57|22197.57|22278.34|22198.34|22278.34|22198.34|22276.43|22196.43|10
1732034410000|2024-11-19 16:40:10|22278.24|22198.24|22286.51|22206.51|22286.51|22206.51|22278.21|22198.21|10
1732034420000|2024-11-19 16:40:20|22289.34|22209.34|22291.94|22211.94|22292.38|22212.38|22289.34|22209.34|10
1732034430000|2024-11-19 16:40:30|22292.46|22212.46|22292.39|22212.39|22292.46|22212.46|22291.14|22211.14|10
1732034440000|2024-11-19 16:40:40|22292.65|22212.65|22294.48|22214.48|22294.58|22214.58|22292.33|22212.33|10
1732034450000|2024-11-19 16:40:50|22294.46|22214.46|22296.32|22216.32|22296.62|22216.62|22294.26|22214.26|10
1732034460000|2024-11-19 16:41:00|22296.1|22216.1|22295.92|22215.92|22297.14|22217.14|22295.47|22215.47|10
1732034470000|2024-11-19 16:41:10|22297.07|22217.07|22296.82|22216.82|22298.95|22218.95|22296.82|22216.82|10
1732034480000|2024-11-19 16:41:20|22297.36|22217.36|22297.9|22217.9|22298.8|22218.8|22297.36|22217.36|10
1732034490000|2024-11-19 16:41:30|22298.06|22218.06|22298.51|22218.51|22298.92|22218.92|22297.81|22217.81|10
1732034500000|2024-11-19 16:41:40|22298.25|22218.25|22299.11|22219.11|22299.15|22219.15|22297.32|22217.32|10
1732034510000|2024-11-19 16:41:50|22299.34|22219.34|22296.43|22216.43|22299.34|22219.34|22296.29|22216.29|10
1732034520000|2024-11-19 16:42:00|22295.82|22215.82|22295.82|22215.82|22295.99|22215.99|22294.97|22214.97|10
1732034530000|2024-11-19 16:42:10|22295.79|22215.79|22295.45|22215.45|22296.56|22216.56|22295.45|22215.45|10
1732034540000|2024-11-19 16:42:20|22296.27|22216.27|22296.39|22216.39|22297.79|22217.79|22296.15|22216.15|10
1732034550000|2024-11-19 16:42:30|22296.68|22216.68|22299.17|22219.17|22299.17|22219.17|22295.97|22215.97|10
1732034560000|2024-11-19 16:42:40|22299.41|22219.41|22306.28|22226.28|22306.28|22226.28|22299.41|22219.41|10
1732034570000|2024-11-19 16:42:50|22306.3|22226.3|22308.02|22228.02|22310.45|22230.45|22306.3|22226.3|9
1732034580000|2024-11-19 16:43:00|22307.77|22227.77|22306.82|22226.82|22308.08|22228.08|22306|22226|9
1732034590000|2024-11-19 16:43:10|22306.95|22226.95|22300.68|22220.68|22306.95|22226.95|22300.68|22220.68|10
1732034600000|2024-11-19 16:43:20|22300.57|22220.57|22299.49|22219.49|22300.89|22220.89|22299.49|22219.49|10
1732034610000|2024-11-19 16:43:30|22298.99|22218.99|22294.83|22214.83|22298.99|22218.99|22294.83|22214.83|10
1732034620000|2024-11-19 16:43:40|22293.96|22213.96|22292.94|22212.94|22294.07|22214.07|22292.87|22212.87|10
1732034630000|2024-11-19 16:43:50|22293.55|22213.55|22291.33|22211.33|22293.89|22213.89|22290.32|22210.32|10
1732034640000|2024-11-19 16:44:00|22290.93|22210.93|22291.39|22211.39|22291.83|22211.83|22289.95|22209.95|10
1732034650000|2024-11-19 16:44:10|22292.04|22212.04|22293.79|22213.79|22296.85|22216.85|22291.56|22211.56|10
1732034660000|2024-11-19 16:44:20|22292.87|22212.87|22294.79|22214.79|22296.76|22216.76|22292.87|22212.87|10
1732034670000|2024-11-19 16:44:30|22294.81|22214.81|22301.49|22221.49|22301.49|22221.49|22294.81|22214.81|10
1732034680000|2024-11-19 16:44:40|22301.68|22221.68|22302.21|22222.21|22302.21|22222.21|22300.83|22220.83|10
1732034690000|2024-11-19 16:44:50|22302.58|22222.58|22302.62|22222.62|22303.68|22223.68|22302.58|22222.58|9
1732034700000|2024-11-19 16:45:00|22302.73|22222.73|22302.74|22222.74|22303.74|22223.74|22302.34|22222.34|10
1732034710000|2024-11-19 16:45:10|22306.14|22226.14|22307.58|22227.58|22307.68|22227.68|22305.45|22225.45|10
1732034720000|2024-11-19 16:45:20|22309.7|22229.7|22314.72|22234.72|22314.72|22234.72|22309.18|22229.18|10
1732034730000|2024-11-19 16:45:30|22314.47|22234.47|22311.74|22231.74|22314.47|22234.47|22311.74|22231.74|9
1732034740000|2024-11-19 16:45:40|22311.56|22231.56|22307.02|22227.02|22311.56|22231.56|22307.02|22227.02|10
1732034750000|2024-11-19 16:45:50|22306.8|22226.8|22305.56|22225.56|22306.8|22226.8|22303.87|22223.87|10
1732034760000|2024-11-19 16:46:00|22305.39|22225.39|22303.42|22223.42|22307.35|22227.35|22302.51|22222.51|10
1732034770000|2024-11-19 16:46:10|22303.62|22223.62|22302.17|22222.17|22307.99|22227.99|22302.17|22222.17|10
1732034780000|2024-11-19 16:46:20|22302.35|22222.35|22296.2|22216.2|22302.35|22222.35|22296.2|22216.2|10
1732034790000|2024-11-19 16:46:30|22295.41|22215.41|22281.63|22201.63|22295.41|22215.41|22281.63|22201.63|10
1732034800000|2024-11-19 16:46:40|22281.09|22201.09|22284.07|22204.07|22284.96|22204.96|22281.09|22201.09|10
1732034810000|2024-11-19 16:46:50|22284.81|22204.81|22286.52|22206.52|22286.52|22206.52|22281.57|22201.57|10
1732034820000|2024-11-19 16:47:00|22286.63|22206.63|22288.58|22208.58|22289.1|22209.1|22286.26|22206.26|10
1732034830000|2024-11-19 16:47:10|22288.66|22208.66|22289.23|22209.23|22289.54|22209.54|22287.69|22207.69|10
1732034840000|2024-11-19 16:47:20|22290.39|22210.39|22291.4|22211.4|22291.4|22211.4|22290.16|22210.16|9
1732034850000|2024-11-19 16:47:30|22291.28|22211.28|22291.73|22211.73|22293.4|22213.4|22291.28|22211.28|10
1732034860000|2024-11-19 16:47:40|22291.54|22211.54|22289.63|22209.63|22292.57|22212.57|22289.63|22209.63|9
1732034870000|2024-11-19 16:47:50|22289.97|22209.97|22286.23|22206.23|22289.97|22209.97|22286.23|22206.23|10
1732034880000|2024-11-19 16:48:00|22286.27|22206.27|22282.78|22202.78|22286.4|22206.4|22282.78|22202.78|10
1732034890000|2024-11-19 16:48:10|22282.47|22202.47|22277.73|22197.73|22282.47|22202.47|22277.73|22197.73|10
1732034900000|2024-11-19 16:48:20|22276.06|22196.06|22275.91|22195.91|22276.06|22196.06|22273.75|22193.75|10
1732034910000|2024-11-19 16:48:30|22275.58|22195.58|22273.7|22193.7|22275.61|22195.61|22273.29|22193.29|10
1732034920000|2024-11-19 16:48:40|22274.02|22194.02|22271.92|22191.92|22274.02|22194.02|22270.86|22190.86|10
1732034930000|2024-11-19 16:48:50|22272.38|22192.38|22271.83|22191.83|22273.38|22193.38|22269.11|22189.11|10
1732034940000|2024-11-19 16:49:00|22271.93|22191.93|22274.11|22194.11|22274.87|22194.87|22271.93|22191.93|10
1732034950000|2024-11-19 16:49:10|22274.15|22194.15|22274.63|22194.63|22275.61|22195.61|22273.59|22193.59|10
1732034960000|2024-11-19 16:49:20|22274.84|22194.84|22272.85|22192.85|22275.95|22195.95|22271.65|22191.65|10
1732034970000|2024-11-19 16:49:30|22272.75|22192.75|22273.91|22193.91|22273.91|22193.91|22272.4|22192.4|9
1732034980000|2024-11-19 16:49:40|22275.21|22195.21|22275|22195|22275.23|22195.23|22274.73|22194.73|9
1732034990000|2024-11-19 16:49:50|22275.09|22195.09|22281.12|22201.12|22281.12|22201.12|22275.09|22195.09|10
1732035000000|2024-11-19 16:50:00|22281.22|22201.22|22284.95|22204.95|22284.95|22204.95|22281.2|22201.2|9
1732035010000|2024-11-19 16:50:10|22286.02|22206.02|22284.88|22204.88|22286.02|22206.02|22283.93|22203.93|10
1732035020000|2024-11-19 16:50:20|22286.16|22206.16|22279.51|22199.51|22288.37|22208.37|22279.48|22199.48|10
1732035030000|2024-11-19 16:50:30|22281.19|22201.19|22280.38|22200.38|22281.19|22201.19|22274.94|22194.94|10
1732035040000|2024-11-19 16:50:40|22279.97|22199.97|22280.16|22200.16|22280.16|22200.16|22278.8|22198.8|10
1732035050000|2024-11-19 16:50:50|22280.26|22200.26|22280.74|22200.74|22280.75|22200.75|22279.89|22199.89|10
1732035060000|2024-11-19 16:51:00|22280.5|22200.5|22288.26|22208.26|22288.26|22208.26|22280.15|22200.15|10
1732035070000|2024-11-19 16:51:10|22289.53|22209.53|22299.75|22219.75|22299.82|22219.82|22289.53|22209.53|10
1732035080000|2024-11-19 16:51:20|22299.94|22219.94|22309.49|22229.49|22309.49|22229.49|22299.94|22219.94|10
1732035090000|2024-11-19 16:51:30|22309.67|22229.67|22310.27|22230.27|22310.27|22230.27|22307.1|22227.1|10
1732035100000|2024-11-19 16:51:40|22310.42|22230.42|22312.3|22232.3|22312.88|22232.88|22310.42|22230.42|10
1732035110000|2024-11-19 16:51:50|22311.73|22231.73|22304.9|22224.9|22311.73|22231.73|22304.73|22224.73|10
1732035120000|2024-11-19 16:52:00|22304.37|22224.37|22300.92|22220.92|22304.8|22224.8|22300.92|22220.92|10
1732035130000|2024-11-19 16:52:10|22300.42|22220.42|22297.51|22217.51|22300.42|22220.42|22296.66|22216.66|10
1732035140000|2024-11-19 16:52:20|22297.11|22217.11|22297.39|22217.39|22299.3|22219.3|22297.11|22217.11|10
1732035150000|2024-11-19 16:52:30|22297.02|22217.02|22302.47|22222.47|22302.47|22222.47|22297.02|22217.02|10
1732035160000|2024-11-19 16:52:40|22301.51|22221.51|22304.79|22224.79|22304.79|22224.79|22301.51|22221.51|10
1732035170000|2024-11-19 16:52:50|22305.33|22225.33|22307.79|22227.79|22307.79|22227.79|22305.33|22225.33|9
1732035180000|2024-11-19 16:53:00|22307.76|22227.76|22310.43|22230.43|22310.43|22230.43|22307.76|22227.76|10
1732035190000|2024-11-19 16:53:10|22310.26|22230.26|22310.51|22230.51|22311.98|22231.98|22309.75|22229.75|10
1732035200000|2024-11-19 16:53:20|22310.18|22230.18|22308.65|22228.65|22310.43|22230.43|22308.13|22228.13|10
1732035210000|2024-11-19 16:53:30|22308.6|22228.6|22306.78|22226.78|22309.14|22229.14|22306.78|22226.78|9
1732035220000|2024-11-19 16:53:40|22306.14|22226.14|22307.94|22227.94|22308.18|22228.18|22305.96|22225.96|10
1732035230000|2024-11-19 16:53:50|22307.45|22227.45|22307.11|22227.11|22308.31|22228.31|22307.08|22227.08|10
1732035240000|2024-11-19 16:54:00|22307.28|22227.28|22302.89|22222.89|22307.28|22227.28|22302.89|22222.89|10
1732035250000|2024-11-19 16:54:10|22302.77|22222.77|22293.55|22213.55|22302.77|22222.77|22293.55|22213.55|10
1732035260000|2024-11-19 16:54:20|22299.74|22219.74|22296.14|22216.14|22299.74|22219.74|22295.74|22215.74|10
1732035270000|2024-11-19 16:54:30|22296.11|22216.11|22293.4|22213.4|22296.11|22216.11|22292.53|22212.53|10
1732035280000|2024-11-19 16:54:40|22292.83|22212.83|22286.15|22206.15|22292.83|22212.83|22286.07|22206.07|10
1732035290000|2024-11-19 16:54:50|22287.13|22207.13|22285.6|22205.6|22287.68|22207.68|22285.03|22205.03|10
1732035300000|2024-11-19 16:55:00|22286.42|22206.42|22285.72|22205.72|22287.41|22207.41|22285.38|22205.38|10
1732035310000|2024-11-19 16:55:10|22285.39|22205.39|22287.46|22207.46|22287.46|22207.46|22285.39|22205.39|10
1732035320000|2024-11-19 16:55:20|22287.65|22207.65|22291.34|22211.34|22291.35|22211.35|22287.65|22207.65|10
1732035330000|2024-11-19 16:55:30|22291.31|22211.31|22291.74|22211.74|22293.03|22213.03|22290.95|22210.95|10
1732035340000|2024-11-19 16:55:40|22291.44|22211.44|22290.68|22210.68|22291.91|22211.91|22290.68|22210.68|10
1732035350000|2024-11-19 16:55:50|22291.07|22211.07|22289.2|22209.2|22291.07|22211.07|22288.48|22208.48|10
1732035360000|2024-11-19 16:56:00|22289.35|22209.35|22291.47|22211.47|22291.64|22211.64|22288.91|22208.91|10
1732035370000|2024-11-19 16:56:10|22292.01|22212.01|22296.74|22216.74|22296.74|22216.74|22292.01|22212.01|10
1732035380000|2024-11-19 16:56:20|22296.61|22216.61|22297.19|22217.19|22297.19|22217.19|22295.95|22215.95|10
1732035390000|2024-11-19 16:56:30|22298.54|22218.54|22300.55|22220.55|22300.55|22220.55|22298.54|22218.54|9
1732035400000|2024-11-19 16:56:40|22300.16|22220.16|22300.97|22220.97|22300.97|22220.97|22300.03|22220.03|10
1732035410000|2024-11-19 16:56:50|22301.6|22221.6|22301.88|22221.88|22302.5|22222.5|22301.3|22221.3|10
1732035420000|2024-11-19 16:57:00|22301.24|22221.24|22300.02|22220.02|22301.56|22221.56|22300.02|22220.02|10
1732035430000|2024-11-19 16:57:10|22299.23|22219.23|22301.07|22221.07|22301.07|22221.07|22298.23|22218.23|10
1732035440000|2024-11-19 16:57:20|22301.14|22221.14|22304.31|22224.31|22304.31|22224.31|22300.22|22220.22|10
1732035450000|2024-11-19 16:57:30|22304.7|22224.7|22304.95|22224.95|22305.18|22225.18|22304.4|22224.4|10
1732035460000|2024-11-19 16:57:40|22304.74|22224.74|22305.14|22225.14|22305.14|22225.14|22303.22|22223.22|10
1732035470000|2024-11-19 16:57:50|22304.08|22224.08|22303.65|22223.65|22304.08|22224.08|22300.91|22220.91|10
1732035480000|2024-11-19 16:58:00|22304.22|22224.22|22308.56|22228.56|22308.56|22228.56|22303.24|22223.24|10
1732035490000|2024-11-19 16:58:10|22309.35|22229.35|22309.82|22229.82|22311.23|22231.23|22309.35|22229.35|10
1732035500000|2024-11-19 16:58:20|22310.12|22230.12|22312|22232|22312|22232|22310.11|22230.11|10
1732035510000|2024-11-19 16:58:30|22311.76|22231.76|22311.95|22231.95|22313.15|22233.15|22311.76|22231.76|10
1732035520000|2024-11-19 16:58:40|22311.71|22231.71|22311|22231|22311.71|22231.71|22310.77|22230.77|10
1732035530000|2024-11-19 16:58:50|22311.23|22231.23|22311.73|22231.73|22312.49|22232.49|22311.23|22231.23|10
1732035540000|2024-11-19 16:59:00|22311.59|22231.59|22308.58|22228.58|22311.97|22231.97|22308.58|22228.58|10
1732035550000|2024-11-19 16:59:10|22308.25|22228.25|22309.51|22229.51|22310.57|22230.57|22308.25|22228.25|10
1732035560000|2024-11-19 16:59:20|22309.34|22229.34|22302.5|22222.5|22309.34|22229.34|22302.5|22222.5|10
1732035570000|2024-11-19 16:59:30|22300.82|22220.82|22307.62|22227.62|22307.62|22227.62|22300.82|22220.82|10
1732035580000|2024-11-19 16:59:40|22308.24|22228.24|22310.93|22230.93|22311.29|22231.29|22308.04|22228.04|10
1732035590000|2024-11-19 16:59:50|22309.46|22229.46|22310.6|22230.6|22310.6|22230.6|22309.46|22229.46|10
1732035600000|2024-11-19 17:00:00|22310.47|22230.47|22305.18|22225.18|22310.55|22230.55|22305.18|22225.18|10
1732035610000|2024-11-19 17:00:10|22304.48|22224.48|22297.5|22217.5|22304.48|22224.48|22297.5|22217.5|10
1732035620000|2024-11-19 17:00:20|22297.34|22217.34|22294.26|22214.26|22297.34|22217.34|22293.88|22213.88|10
1732035630000|2024-11-19 17:00:30|22294.72|22214.72|22295.02|22215.02|22296.92|22216.92|22294.72|22214.72|10
1732035640000|2024-11-19 17:00:40|22294.96|22214.96|22296.98|22216.98|22299.52|22219.52|22294.96|22214.96|10
1732035650000|2024-11-19 17:00:50|22297.42|22217.42|22299.77|22219.77|22299.77|22219.77|22296.45|22216.45|10
1732035660000|2024-11-19 17:01:00|22300.72|22220.72|22303.15|22223.15|22303.3|22223.3|22299.19|22219.19|10
1732035670000|2024-11-19 17:01:10|22304.9|22224.9|22307.77|22227.77|22307.77|22227.77|22304.9|22224.9|10
1732035680000|2024-11-19 17:01:20|22308.37|22228.37|22304.73|22224.73|22308.37|22228.37|22304.73|22224.73|10
1732035690000|2024-11-19 17:01:30|22305.08|22225.08|22299.55|22219.55|22305.08|22225.08|22299.55|22219.55|10
1732035700000|2024-11-19 17:01:40|22300.34|22220.34|22301.14|22221.14|22301.32|22221.32|22300.17|22220.17|10
1732035710000|2024-11-19 17:01:50|22300.41|22220.41|22298.85|22218.85|22300.55|22220.55|22298.85|22218.85|10
1732035720000|2024-11-19 17:02:00|22299.16|22219.16|22293.06|22213.06|22299.49|22219.49|22293.06|22213.06|10
1732035730000|2024-11-19 17:02:10|22291.73|22211.73|22287.41|22207.41|22291.73|22211.73|22287.17|22207.17|10
1732035740000|2024-11-19 17:02:20|22287.16|22207.16|22285.74|22205.74|22287.16|22207.16|22285.45|22205.45|10
1732035750000|2024-11-19 17:02:30|22286.34|22206.34|22282.57|22202.57|22286.71|22206.71|22282.57|22202.57|10
1732035760000|2024-11-19 17:02:40|22282.43|22202.43|22287.22|22207.22|22287.76|22207.76|22282.38|22202.38|10
1732035770000|2024-11-19 17:02:50|22286.98|22206.98|22286.35|22206.35|22289.96|22209.96|22286.35|22206.35|10
1732035780000|2024-11-19 17:03:00|22286.28|22206.28|22282.82|22202.82|22286.28|22206.28|22282.82|22202.82|10
1732035790000|2024-11-19 17:03:10|22282.94|22202.94|22281.51|22201.51|22283.47|22203.47|22278.92|22198.92|10
1732035800000|2024-11-19 17:03:20|22282.18|22202.18|22274.38|22194.38|22282.18|22202.18|22274.38|22194.38|10
1732035810000|2024-11-19 17:03:30|22273.98|22193.98|22267.97|22187.97|22273.98|22193.98|22266.93|22186.93|10
1732035820000|2024-11-19 17:03:40|22268.06|22188.06|22276.84|22196.84|22276.84|22196.84|22268.06|22188.06|10
1732035830000|2024-11-19 17:03:50|22278.3|22198.3|22281.63|22201.63|22281.76|22201.76|22278.26|22198.26|10
1732035840000|2024-11-19 17:04:00|22281.91|22201.91|22280.82|22200.82|22283.42|22203.42|22280.82|22200.82|10
1732035850000|2024-11-19 17:04:10|22280.6|22200.6|22279.53|22199.53|22280.6|22200.6|22278.86|22198.86|10
1732035860000|2024-11-19 17:04:20|22280.69|22200.69|22276.98|22196.98|22280.69|22200.69|22276.98|22196.98|10
1732035870000|2024-11-19 17:04:30|22276.53|22196.53|22276.94|22196.94|22276.94|22196.94|22275.64|22195.64|10
1732035880000|2024-11-19 17:04:40|22277.32|22197.32|22278.28|22198.28|22278.94|22198.94|22277.32|22197.32|10
1732035890000|2024-11-19 17:04:50|22278.09|22198.09|22277.31|22197.31|22278.09|22198.09|22276.09|22196.09|10
1732035900000|2024-11-19 17:05:00|22277.29|22197.29|22279.52|22199.52|22279.52|22199.52|22277.29|22197.29|10
1732035910000|2024-11-19 17:05:10|22279.79|22199.79|22280.65|22200.65|22280.65|22200.65|22279.46|22199.46|10
1732035920000|2024-11-19 17:05:20|22280.64|22200.64|22280.57|22200.57|22281.78|22201.78|22280.16|22200.16|10
1732035930000|2024-11-19 17:05:30|22280.72|22200.72|22284.17|22204.17|22284.32|22204.32|22280.72|22200.72|10
1732035940000|2024-11-19 17:05:40|22283.9|22203.9|22289.68|22209.68|22289.68|22209.68|22283.9|22203.9|10
1732035950000|2024-11-19 17:05:50|22290.25|22210.25|22292.38|22212.38|22292.38|22212.38|22290.25|22210.25|10
1732035960000|2024-11-19 17:06:00|22292.88|22212.88|22299.72|22219.72|22299.72|22219.72|22292.88|22212.88|10
1732035970000|2024-11-19 17:06:10|22299.79|22219.79|22301.24|22221.24|22301.24|22221.24|22299.79|22219.79|10
1732035980000|2024-11-19 17:06:20|22302.23|22222.23|22304.74|22224.74|22305.15|22225.15|22302.23|22222.23|10
1732035990000|2024-11-19 17:06:30|22304.5|22224.5|22306.02|22226.02|22306.02|22226.02|22304.5|22224.5|10
1732036000000|2024-11-19 17:06:40|22306.43|22226.43|22307.32|22227.32|22307.8|22227.8|22306.43|22226.43|10
1732036010000|2024-11-19 17:06:50|22307.63|22227.63|22311.96|22231.96|22312.43|22232.43|22307.63|22227.63|10
1732036020000|2024-11-19 17:07:00|22312.31|22232.31|22310.68|22230.68|22312.31|22232.31|22309.08|22229.08|10
1732036030000|2024-11-19 17:07:10|22310.97|22230.97|22312.43|22232.43|22312.43|22232.43|22310.97|22230.97|10
1732036040000|2024-11-19 17:07:20|22312.96|22232.96|22312.93|22232.93|22313.19|22233.19|22312.19|22232.19|10
1732036050000|2024-11-19 17:07:30|22312.46|22232.46|22313.07|22233.07|22313.21|22233.21|22312.46|22232.46|10
1732036060000|2024-11-19 17:07:40|22312.17|22232.17|22312.89|22232.89|22313.39|22233.39|22312.17|22232.17|10
1732036070000|2024-11-19 17:07:50|22314.03|22234.03|22317.27|22237.27|22317.27|22237.27|22314.03|22234.03|9
1732036080000|2024-11-19 17:08:00|22317.75|22237.75|22321.23|22241.23|22321.23|22241.23|22317.36|22237.36|10
1732036090000|2024-11-19 17:08:10|22322.1|22242.1|22325.16|22245.16|22325.88|22245.88|22322.1|22242.1|10
1732036100000|2024-11-19 17:08:20|22325.2|22245.2|22325.85|22245.85|22326.54|22246.54|22324.32|22244.32|10
1732036110000|2024-11-19 17:08:30|22327.22|22247.22|22330.02|22250.02|22330.02|22250.02|22326.84|22246.84|10
1732036120000|2024-11-19 17:08:40|22330.07|22250.07|22334.48|22254.48|22334.63|22254.63|22329.49|22249.49|10
1732036130000|2024-11-19 17:08:50|22334.31|22254.31|22335.41|22255.41|22337.31|22257.31|22334.31|22254.31|10
1732036140000|2024-11-19 17:09:00|22335.02|22255.02|22335.53|22255.53|22335.53|22255.53|22333.95|22253.95|10
1732036150000|2024-11-19 17:09:10|22335.5|22255.5|22342.53|22262.53|22342.53|22262.53|22335.5|22255.5|10
1732036160000|2024-11-19 17:09:20|22342.77|22262.77|22346.16|22266.16|22346.23|22266.23|22342.4|22262.4|10
1732036170000|2024-11-19 17:09:30|22347|22267|22351.8|22271.8|22352.99|22272.99|22346.74|22266.74|10
1732036180000|2024-11-19 17:09:40|22352.24|22272.24|22354.66|22274.66|22354.66|22274.66|22352.24|22272.24|10
1732036190000|2024-11-19 17:09:50|22354.01|22274.01|22355.75|22275.75|22356.02|22276.02|22353.94|22273.94|9
1732036200000|2024-11-19 17:10:00|22355.87|22275.87|22347.97|22267.97|22356.57|22276.57|22347.97|22267.97|10
1732036210000|2024-11-19 17:10:10|22347.89|22267.89|22346.81|22266.81|22348.96|22268.96|22346.81|22266.81|10
1732036220000|2024-11-19 17:10:20|22347|22267|22355.75|22275.75|22355.75|22275.75|22347|22267|10
1732036230000|2024-11-19 17:10:30|22356.16|22276.16|22356.45|22276.45|22359.19|22279.19|22356.16|22276.16|10
1732036240000|2024-11-19 17:10:40|22355.88|22275.88|22355.81|22275.81|22356.6|22276.6|22355.35|22275.35|10
1732036250000|2024-11-19 17:10:50|22358.22|22278.22|22354.07|22274.07|22358.46|22278.46|22354.07|22274.07|10
1732036260000|2024-11-19 17:11:00|22354.35|22274.35|22341.24|22261.24|22354.35|22274.35|22341.24|22261.24|10
1732036270000|2024-11-19 17:11:10|22341.5|22261.5|22341.96|22261.96|22342.93|22262.93|22341.05|22261.05|10
1732036280000|2024-11-19 17:11:20|22341.85|22261.85|22338.81|22258.81|22341.85|22261.85|22338.81|22258.81|10
1732036290000|2024-11-19 17:11:30|22338.9|22258.9|22338.69|22258.69|22339.81|22259.81|22337.97|22257.97|10
1732036300000|2024-11-19 17:11:40|22338.84|22258.84|22343.31|22263.31|22343.31|22263.31|22338.84|22258.84|10
1732036310000|2024-11-19 17:11:50|22344.31|22264.31|22345.06|22265.06|22345.35|22265.35|22344.31|22264.31|10
1732036320000|2024-11-19 17:12:00|22345.15|22265.15|22343.19|22263.19|22345.63|22265.63|22343.19|22263.19|10
1732036330000|2024-11-19 17:12:10|22342.46|22262.46|22333.11|22253.11|22342.46|22262.46|22333.11|22253.11|10
1732036340000|2024-11-19 17:12:20|22331.35|22251.35|22334.03|22254.03|22334.89|22254.89|22331.35|22251.35|10
1732036350000|2024-11-19 17:12:30|22333.79|22253.79|22332.68|22252.68|22334.37|22254.37|22332.68|22252.68|10
1732036360000|2024-11-19 17:12:40|22331.61|22251.61|22331.95|22251.95|22332.88|22252.88|22331.17|22251.17|10
1732036370000|2024-11-19 17:12:50|22331.97|22251.97|22328.75|22248.75|22332.01|22252.01|22328.66|22248.66|10
1732036380000|2024-11-19 17:13:00|22329.46|22249.46|22333.2|22253.2|22333.2|22253.2|22329.32|22249.32|10
1732036390000|2024-11-19 17:13:10|22333.43|22253.43|22331.99|22251.99|22333.43|22253.43|22331.99|22251.99|10
1732036400000|2024-11-19 17:13:20|22331.34|22251.34|22329.32|22249.32|22331.68|22251.68|22329.32|22249.32|10
1732036410000|2024-11-19 17:13:30|22329.06|22249.06|22325.61|22245.61|22329.06|22249.06|22325.51|22245.51|10
1732036420000|2024-11-19 17:13:40|22325.14|22245.14|22319.65|22239.65|22325.14|22245.14|22319.65|22239.65|9
1732036430000|2024-11-19 17:13:50|22318.23|22238.23|22316.09|22236.09|22318.45|22238.45|22316.09|22236.09|10
1732036440000|2024-11-19 17:14:00|22316.38|22236.38|22314.01|22234.01|22316.99|22236.99|22314.01|22234.01|10
1732036450000|2024-11-19 17:14:10|22312.73|22232.73|22309.81|22229.81|22312.73|22232.73|22308.38|22228.38|10
1732036460000|2024-11-19 17:14:20|22307.94|22227.94|22306.6|22226.6|22308.64|22228.64|22306.6|22226.6|10
1732036470000|2024-11-19 17:14:30|22306.22|22226.22|22307|22227|22308.72|22228.72|22305.83|22225.83|10
1732036480000|2024-11-19 17:14:40|22307.08|22227.08|22310.66|22230.66|22310.66|22230.66|22307.08|22227.08|10
1732036490000|2024-11-19 17:14:50|22310.81|22230.81|22313.46|22233.46|22313.88|22233.88|22309.37|22229.37|10
1732036500000|2024-11-19 17:15:00|22314.26|22234.26|22325.71|22245.71|22325.71|22245.71|22314.26|22234.26|10
1732036510000|2024-11-19 17:15:10|22326.17|22246.17|22333.5|22253.5|22333.96|22253.96|22326.17|22246.17|10
1732036520000|2024-11-19 17:15:20|22331.99|22251.99|22338.75|22258.75|22338.75|22258.75|22331.52|22251.52|10
1732036530000|2024-11-19 17:15:30|22338.74|22258.74|22335.6|22255.6|22339.27|22259.27|22335.6|22255.6|10
1732036540000|2024-11-19 17:15:40|22335.54|22255.54|22333.88|22253.88|22335.95|22255.95|22333.88|22253.88|10
1732036550000|2024-11-19 17:15:50|22333.26|22253.26|22330.06|22250.06|22333.26|22253.26|22329.66|22249.66|10
1732036560000|2024-11-19 17:16:00|22330.01|22250.01|22328.04|22248.04|22330.34|22250.34|22326.77|22246.77|10
1732036570000|2024-11-19 17:16:10|22326.65|22246.65|22325.29|22245.29|22326.65|22246.65|22323.79|22243.79|10
1732036580000|2024-11-19 17:16:20|22322.91|22242.91|22319.46|22239.46|22322.98|22242.98|22319.46|22239.46|10
1732036590000|2024-11-19 17:16:30|22317.86|22237.86|22316.3|22236.3|22319.19|22239.19|22316.3|22236.3|10
1732036600000|2024-11-19 17:16:40|22316.41|22236.41|22315.41|22235.41|22316.41|22236.41|22313.85|22233.85|10
1732036610000|2024-11-19 17:16:50|22315.3|22235.3|22310.5|22230.5|22315.3|22235.3|22310.5|22230.5|9
1732036620000|2024-11-19 17:17:00|22310.61|22230.61|22303.5|22223.5|22310.61|22230.61|22303.1|22223.1|10
1732036630000|2024-11-19 17:17:10|22303.32|22223.32|22299.69|22219.69|22303.32|22223.32|22299.64|22219.64|10
1732036640000|2024-11-19 17:17:20|22298.25|22218.25|22300.92|22220.92|22300.92|22220.92|22298.13|22218.13|10
1732036650000|2024-11-19 17:17:30|22301.13|22221.13|22299.65|22219.65|22301.13|22221.13|22299.24|22219.24|10
1732036660000|2024-11-19 17:17:40|22300.1|22220.1|22297.48|22217.48|22300.1|22220.1|22297.48|22217.48|10
1732036670000|2024-11-19 17:17:50|22297.79|22217.79|22301.97|22221.97|22301.97|22221.97|22297.79|22217.79|10
1732036680000|2024-11-19 17:18:00|22302.15|22222.15|22303.1|22223.1|22303.1|22223.1|22300.29|22220.29|10
1732036690000|2024-11-19 17:18:10|22303.15|22223.15|22299.3|22219.3|22303.15|22223.15|22299|22219|10
1732036700000|2024-11-19 17:18:20|22299.41|22219.41|22300.8|22220.8|22301.06|22221.06|22298.12|22218.12|10
1732036710000|2024-11-19 17:18:30|22301.36|22221.36|22302.31|22222.31|22302.31|22222.31|22301.01|22221.01|10
1732036720000|2024-11-19 17:18:40|22302.57|22222.57|22305.3|22225.3|22306.88|22226.88|22302.53|22222.53|10
1732036730000|2024-11-19 17:18:50|22305.14|22225.14|22309.01|22229.01|22310.56|22230.56|22305.14|22225.14|10
1732036740000|2024-11-19 17:19:00|22309.11|22229.11|22308.05|22228.05|22311.25|22231.25|22308.05|22228.05|9
1732036750000|2024-11-19 17:19:10|22310.06|22230.06|22311.88|22231.88|22311.88|22231.88|22310.06|22230.06|10
1732036760000|2024-11-19 17:19:20|22312.23|22232.23|22310.14|22230.14|22312.23|22232.23|22309.53|22229.53|10
1732036770000|2024-11-19 17:19:30|22309.15|22229.15|22309.51|22229.51|22309.51|22229.51|22308.36|22228.36|10
1732036780000|2024-11-19 17:19:40|22309.68|22229.68|22308.5|22228.5|22310.01|22230.01|22308.43|22228.43|10
1732036790000|2024-11-19 17:19:50|22308.92|22228.92|22305.01|22225.01|22308.92|22228.92|22304.75|22224.75|10
1732036800000|2024-11-19 17:20:00|22304.84|22224.84|22307.6|22227.6|22307.6|22227.6|22304.42|22224.42|9
1732036810000|2024-11-19 17:20:10|22307.52|22227.52|22316.73|22236.73|22316.73|22236.73|22307.52|22227.52|10
1732036820000|2024-11-19 17:20:20|22317.25|22237.25|22316.04|22236.04|22319.51|22239.51|22316.04|22236.04|10
1732036830000|2024-11-19 17:20:30|22316.46|22236.46|22313.95|22233.95|22316.57|22236.57|22312.55|22232.55|10
1732036840000|2024-11-19 17:20:40|22314.64|22234.64|22304.79|22224.79|22314.64|22234.64|22304.79|22224.79|10
1732036850000|2024-11-19 17:20:50|22303.29|22223.29|22299.3|22219.3|22303.29|22223.29|22299.07|22219.07|10
1732036860000|2024-11-19 17:21:00|22299.52|22219.52|22294.83|22214.83|22299.52|22219.52|22294.83|22214.83|10
1732036870000|2024-11-19 17:21:10|22291.85|22211.85|22292.14|22212.14|22294.77|22214.77|22291.5|22211.5|10
1732036880000|2024-11-19 17:21:20|22291.36|22211.36|22292.68|22212.68|22292.68|22212.68|22291.05|22211.05|9
1732036890000|2024-11-19 17:21:30|22292.97|22212.97|22290.98|22210.98|22292.97|22212.97|22290.56|22210.56|10
1732036900000|2024-11-19 17:21:40|22290.77|22210.77|22289.37|22209.37|22291.34|22211.34|22289.37|22209.37|9
1732036910000|2024-11-19 17:21:50|22289.04|22209.04|22284.52|22204.52|22289.04|22209.04|22284.52|22204.52|10
1732036920000|2024-11-19 17:22:00|22284.47|22204.47|22276.2|22196.2|22284.98|22204.98|22276.2|22196.2|10
1732036930000|2024-11-19 17:22:10|22274.23|22194.23|22266.76|22186.76|22274.23|22194.23|22266.68|22186.68|10
1732036940000|2024-11-19 17:22:20|22266.28|22186.28|22265.82|22185.82|22266.28|22186.28|22265.42|22185.42|9
1732036950000|2024-11-19 17:22:30|22265.73|22185.73|22262.2|22182.2|22266.61|22186.61|22262.2|22182.2|10
1732036960000|2024-11-19 17:22:40|22263.9|22183.9|22270.04|22190.04|22270.2|22190.2|22263.9|22183.9|10
1732036970000|2024-11-19 17:22:50|22269.79|22189.79|22268.04|22188.04|22269.79|22189.79|22267.74|22187.74|9
1732036980000|2024-11-19 17:23:00|22267.94|22187.94|22269.74|22189.74|22270.02|22190.02|22267.94|22187.94|10
1732036990000|2024-11-19 17:23:10|22270.03|22190.03|22265.98|22185.98|22270.03|22190.03|22265.64|22185.64|10
1732037000000|2024-11-19 17:23:20|22265.92|22185.92|22267.77|22187.77|22268.21|22188.21|22265.71|22185.71|10
1732037010000|2024-11-19 17:23:30|22268.1|22188.1|22273.09|22193.09|22274.43|22194.43|22268.1|22188.1|10
1732037020000|2024-11-19 17:23:40|22273.71|22193.71|22277.85|22197.85|22278.48|22198.48|22273.71|22193.71|10
1732037030000|2024-11-19 17:23:50|22279.51|22199.51|22281.39|22201.39|22281.39|22201.39|22279.22|22199.22|10
1732037040000|2024-11-19 17:24:00|22281.55|22201.55|22283.72|22203.72|22284.16|22204.16|22281.55|22201.55|10
1732037050000|2024-11-19 17:24:10|22283.68|22203.68|22286.77|22206.77|22286.77|22206.77|22283.68|22203.68|10
1732037060000|2024-11-19 17:24:20|22288.12|22208.12|22292.31|22212.31|22292.31|22212.31|22287.07|22207.07|10
1732037070000|2024-11-19 17:24:30|22292.65|22212.65|22289.39|22209.39|22292.65|22212.65|22289.39|22209.39|10
1732037080000|2024-11-19 17:24:40|22289.4|22209.4|22291.29|22211.29|22291.77|22211.77|22288.61|22208.61|10
1732037090000|2024-11-19 17:24:50|22291.78|22211.78|22291.09|22211.09|22291.78|22211.78|22289.4|22209.4|10
1732037100000|2024-11-19 17:25:00|22291.11|22211.11|22302.04|22222.04|22302.04|22222.04|22291.11|22211.11|10
1732037110000|2024-11-19 17:25:10|22302.66|22222.66|22302.49|22222.49|22302.66|22222.66|22300.44|22220.44|10
1732037120000|2024-11-19 17:25:20|22302.36|22222.36|22304.64|22224.64|22304.64|22224.64|22302.04|22222.04|10
1732037130000|2024-11-19 17:25:30|22304.41|22224.41|22303.97|22223.97|22304.41|22224.41|22303.26|22223.26|10
1732037140000|2024-11-19 17:25:40|22303.91|22223.91|22305.23|22225.23|22305.34|22225.34|22303.31|22223.31|10
1732037150000|2024-11-19 17:25:50|22305.85|22225.85|22315.77|22235.77|22315.77|22235.77|22305.09|22225.09|10
1732037160000|2024-11-19 17:26:00|22315.84|22235.84|22316.51|22236.51|22317.04|22237.04|22314.98|22234.98|10
1732037170000|2024-11-19 17:26:10|22316.86|22236.86|22331.73|22251.73|22331.73|22251.73|22316.86|22236.86|10
1732037180000|2024-11-19 17:26:20|22332.12|22252.12|22336.07|22256.07|22336.07|22256.07|22332.12|22252.12|10
1732037190000|2024-11-19 17:26:30|22337.32|22257.32|22337.14|22257.14|22339.74|22259.74|22336.78|22256.78|10
1732037200000|2024-11-19 17:26:40|22336.67|22256.67|22337.13|22257.13|22337.37|22257.37|22335.75|22255.75|10
1732037210000|2024-11-19 17:26:50|22337.43|22257.43|22333.77|22253.77|22337.43|22257.43|22333.55|22253.55|10
1732037220000|2024-11-19 17:27:00|22332.78|22252.78|22329.02|22249.02|22332.78|22252.78|22328.9|22248.9|10
1732037230000|2024-11-19 17:27:10|22328.38|22248.38|22327.16|22247.16|22328.38|22248.38|22325.91|22245.91|10
1732037240000|2024-11-19 17:27:20|22326.54|22246.54|22326.33|22246.33|22326.88|22246.88|22325.12|22245.12|10
1732037250000|2024-11-19 17:27:30|22327.23|22247.23|22327.67|22247.67|22329.2|22249.2|22327.23|22247.23|10
1732037260000|2024-11-19 17:27:40|22329.25|22249.25|22329.67|22249.67|22330.18|22250.18|22328.93|22248.93|10
1732037270000|2024-11-19 17:27:50|22328.67|22248.67|22329.09|22249.09|22329.55|22249.55|22328.57|22248.57|10
1732037280000|2024-11-19 17:28:00|22330.39|22250.39|22329|22249|22331.77|22251.77|22329|22249|10
1732037290000|2024-11-19 17:28:10|22328.56|22248.56|22324.52|22244.52|22328.56|22248.56|22324.24|22244.24|9
1732037300000|2024-11-19 17:28:20|22324.54|22244.54|22327.58|22247.58|22327.58|22247.58|22324.54|22244.54|9
1732037310000|2024-11-19 17:28:30|22327.72|22247.72|22328.17|22248.17|22328.61|22248.61|22327.72|22247.72|10
1732037320000|2024-11-19 17:28:40|22327.92|22247.92|22328.13|22248.13|22329.86|22249.86|22327.92|22247.92|10
1732037330000|2024-11-19 17:28:50|22328.51|22248.51|22322.62|22242.62|22328.8|22248.8|22320.04|22240.04|10
1732037340000|2024-11-19 17:29:00|22323.38|22243.38|22324.39|22244.39|22324.7|22244.7|22323.38|22243.38|9
1732037350000|2024-11-19 17:29:10|22323.66|22243.66|22320.42|22240.42|22323.66|22243.66|22320.42|22240.42|10
1732037360000|2024-11-19 17:29:20|22320.6|22240.6|22316.67|22236.67|22321.61|22241.61|22316.67|22236.67|10
1732037370000|2024-11-19 17:29:30|22316.43|22236.43|22315.38|22235.38|22316.43|22236.43|22313.15|22233.15|10
1732037380000|2024-11-19 17:29:40|22315.75|22235.75|22323.03|22243.03|22323.23|22243.23|22315.75|22235.75|10
1732037390000|2024-11-19 17:29:50|22323.15|22243.15|22323.59|22243.59|22324.77|22244.77|22322.79|22242.79|10
1732037400000|2024-11-19 17:30:00|22324.48|22244.48|22326.52|22246.52|22327.17|22247.17|22324.23|22244.23|10
1732037410000|2024-11-19 17:30:10|22326.6|22246.6|22325.65|22245.65|22327.49|22247.49|22325.65|22245.65|10
1732037420000|2024-11-19 17:30:20|22325.82|22245.82|22323.81|22243.81|22325.82|22245.82|22323.74|22243.74|10
1732037430000|2024-11-19 17:30:30|22323.63|22243.63|22323.11|22243.11|22323.73|22243.73|22322.97|22242.97|10
1732037440000|2024-11-19 17:30:40|22322.63|22242.63|22323.19|22243.19|22324.57|22244.57|22322.63|22242.63|10
1732037450000|2024-11-19 17:30:50|22323.69|22243.69|22320.93|22240.93|22324.07|22244.07|22319.3|22239.3|10
1732037460000|2024-11-19 17:31:00|22320.45|22240.45|22315.98|22235.98|22320.53|22240.53|22315.98|22235.98|10
1732037470000|2024-11-19 17:31:10|22316.57|22236.57|22310.79|22230.79|22316.57|22236.57|22310.79|22230.79|10
1732037480000|2024-11-19 17:31:20|22310.09|22230.09|22306.32|22226.32|22310.38|22230.38|22306.06|22226.06|10
1732037490000|2024-11-19 17:31:30|22306.97|22226.97|22313.21|22233.21|22313.23|22233.23|22306.97|22226.97|10
1732037500000|2024-11-19 17:31:40|22313.9|22233.9|22315.82|22235.82|22317.62|22237.62|22313.9|22233.9|10
1732037510000|2024-11-19 17:31:50|22316.44|22236.44|22318.9|22238.9|22320.24|22240.24|22316.44|22236.44|10
1732037520000|2024-11-19 17:32:00|22319.12|22239.12|22314.43|22234.43|22319.52|22239.52|22313.12|22233.12|10
1732037530000|2024-11-19 17:32:10|22314.41|22234.41|22313.26|22233.26|22315.66|22235.66|22313.26|22233.26|10
1732037540000|2024-11-19 17:32:20|22313.39|22233.39|22312.91|22232.91|22315.3|22235.3|22312.91|22232.91|10
1732037550000|2024-11-19 17:32:30|22312.81|22232.81|22311.74|22231.74|22314.97|22234.97|22311.74|22231.74|10
1732037560000|2024-11-19 17:32:40|22312.05|22232.05|22311.46|22231.46|22313.5|22233.5|22311.46|22231.46|10
1732037570000|2024-11-19 17:32:50|22312.06|22232.06|22315.21|22235.21|22316.07|22236.07|22310.83|22230.83|10
1732037580000|2024-11-19 17:33:00|22315.58|22235.58|22320.83|22240.83|22320.83|22240.83|22315.58|22235.58|10
1732037590000|2024-11-19 17:33:10|22320.55|22240.55|22318.35|22238.35|22321.05|22241.05|22318.35|22238.35|9
1732037600000|2024-11-19 17:33:20|22318.37|22238.37|22317.18|22237.18|22318.48|22238.48|22317.02|22237.02|10
1732037610000|2024-11-19 17:33:30|22317.12|22237.12|22319.39|22239.39|22319.39|22239.39|22317.12|22237.12|9
1732037620000|2024-11-19 17:33:40|22319.74|22239.74|22323.6|22243.6|22323.6|22243.6|22319.54|22239.54|10
1732037630000|2024-11-19 17:33:50|22323.8|22243.8|22330.05|22250.05|22330.05|22250.05|22323.8|22243.8|10
1732037640000|2024-11-19 17:34:00|22329.79|22249.79|22333.87|22253.87|22333.87|22253.87|22329.79|22249.79|10
1732037650000|2024-11-19 17:34:10|22335.04|22255.04|22337.72|22257.72|22337.72|22257.72|22335.04|22255.04|9
1732037660000|2024-11-19 17:34:20|22336.88|22256.88|22349.6|22269.6|22349.6|22269.6|22336.88|22256.88|10
1732037670000|2024-11-19 17:34:30|22353.14|22273.14|22362.63|22282.63|22362.63|22282.63|22353.14|22273.14|10
1732037680000|2024-11-19 17:34:40|22363.58|22283.58|22369.45|22289.45|22369.45|22289.45|22363.58|22283.58|10
1732037690000|2024-11-19 17:34:50|22369.83|22289.83|22371.95|22291.95|22371.95|22291.95|22368.97|22288.97|10
1732037700000|2024-11-19 17:35:00|22373.43|22293.43|22383.86|22303.86|22383.86|22303.86|22373.43|22293.43|10
1732037710000|2024-11-19 17:35:10|22388.05|22308.05|22384.88|22304.88|22389.22|22309.22|22384.88|22304.88|10
1732037720000|2024-11-19 17:35:20|22384.69|22304.69|22377.85|22297.85|22387.5|22307.5|22377.85|22297.85|10
1732037730000|2024-11-19 17:35:30|22378.68|22298.68|22382.09|22302.09|22382.39|22302.39|22378.68|22298.68|10
1732037740000|2024-11-19 17:35:40|22382.1|22302.1|22377.41|22297.41|22382.1|22302.1|22377.02|22297.02|10
1732037750000|2024-11-19 17:35:50|22377.07|22297.07|22378.31|22298.31|22378.31|22298.31|22377.07|22297.07|10
1732037760000|2024-11-19 17:36:00|22379.23|22299.23|22383.25|22303.25|22383.25|22303.25|22379.23|22299.23|10
1732037770000|2024-11-19 17:36:10|22383.85|22303.85|22383.96|22303.96|22383.98|22303.98|22382.74|22302.74|10
1732037780000|2024-11-19 17:36:20|22383.92|22303.92|22390.81|22310.81|22390.81|22310.81|22383.92|22303.92|10
1732037790000|2024-11-19 17:36:30|22393.05|22313.05|22394.08|22314.08|22394.08|22314.08|22392.79|22312.79|10
1732037800000|2024-11-19 17:36:40|22393.93|22313.93|22398.01|22318.01|22398.01|22318.01|22393.93|22313.93|10
1732037810000|2024-11-19 17:36:50|22399.16|22319.16|22408.69|22328.69|22408.69|22328.69|22399.16|22319.16|10
1732037820000|2024-11-19 17:37:00|22408.89|22328.89|22413.48|22333.48|22413.48|22333.48|22407.94|22327.94|10
1732037830000|2024-11-19 17:37:10|22413.81|22333.81|22418.44|22338.44|22418.44|22338.44|22413.59|22333.59|10
1732037840000|2024-11-19 17:37:20|22419.25|22339.25|22423.62|22343.62|22424|22344|22419.25|22339.25|10
1732037850000|2024-11-19 17:37:30|22424.27|22344.27|22420.16|22340.16|22424.27|22344.27|22420.16|22340.16|10
1732037860000|2024-11-19 17:37:40|22418.84|22338.84|22420.15|22340.15|22420.79|22340.79|22417.46|22337.46|10
1732037870000|2024-11-19 17:37:50|22419.49|22339.49|22419.54|22339.54|22422.56|22342.56|22418.8|22338.8|10
1732037880000|2024-11-19 17:38:00|22418.83|22338.83|22418.11|22338.11|22420.37|22340.37|22417.97|22337.97|10
1732037890000|2024-11-19 17:38:10|22417.75|22337.75|22408.02|22328.02|22417.75|22337.75|22407.29|22327.29|10
1732037900000|2024-11-19 17:38:20|22406.38|22326.38|22412.71|22332.71|22412.71|22332.71|22404.09|22324.09|10
1732037910000|2024-11-19 17:38:30|22416.57|22336.57|22423.29|22343.29|22423.29|22343.29|22415.88|22335.88|10
1732037920000|2024-11-19 17:38:40|22423.72|22343.72|22428.3|22348.3|22428.47|22348.47|22423.72|22343.72|10
1732037930000|2024-11-19 17:38:50|22428.12|22348.12|22431.97|22351.97|22431.97|22351.97|22427.71|22347.71|10
1732037940000|2024-11-19 17:39:00|22431.79|22351.79|22433.43|22353.43|22433.43|22353.43|22429.67|22349.67|10
1732037950000|2024-11-19 17:39:10|22430.99|22350.99|22432.7|22352.7|22437.06|22357.06|22430.89|22350.89|10
1732037960000|2024-11-19 17:39:20|22434.26|22354.26|22432.06|22352.06|22435.42|22355.42|22431.56|22351.56|10
1732037970000|2024-11-19 17:39:30|22432.35|22352.35|22434.02|22354.02|22435.35|22355.35|22432.35|22352.35|10
1732037980000|2024-11-19 17:39:40|22434.79|22354.79|22436.85|22356.85|22437.26|22357.26|22433.67|22353.67|10
1732037990000|2024-11-19 17:39:50|22437.1|22357.1|22428.45|22348.45|22437.1|22357.1|22428.09|22348.09|10
1732038000000|2024-11-19 17:40:00|22425.31|22345.31|22425.1|22345.1|22429.06|22349.06|22425.1|22345.1|10
1732038010000|2024-11-19 17:40:10|22425.5|22345.5|22412.64|22332.64|22425.5|22345.5|22412.64|22332.64|10
1732038020000|2024-11-19 17:40:20|22412.15|22332.15|22409.03|22329.03|22412.15|22332.15|22409.03|22329.03|10
1732038030000|2024-11-19 17:40:30|22409.74|22329.74|22404.46|22324.46|22409.74|22329.74|22403.76|22323.76|10
1732038040000|2024-11-19 17:40:40|22404.3|22324.3|22404.19|22324.19|22406.59|22326.59|22404.19|22324.19|10
1732038050000|2024-11-19 17:40:50|22405.77|22325.77|22404.41|22324.41|22406.54|22326.54|22404.13|22324.13|10
1732038060000|2024-11-19 17:41:00|22400.25|22320.25|22400.72|22320.72|22400.72|22320.72|22398.82|22318.82|10
1732038070000|2024-11-19 17:41:10|22400.56|22320.56|22399.63|22319.63|22400.73|22320.73|22398.01|22318.01|10
1732038080000|2024-11-19 17:41:20|22399.77|22319.77|22398.73|22318.73|22401.52|22321.52|22398.54|22318.54|10
1732038090000|2024-11-19 17:41:30|22398.32|22318.32|22399.49|22319.49|22400.14|22320.14|22397.96|22317.96|10
1732038100000|2024-11-19 17:41:40|22401.33|22321.33|22400.21|22320.21|22401.53|22321.53|22400.08|22320.08|10
1732038110000|2024-11-19 17:41:50|22399.96|22319.96|22392.5|22312.5|22399.96|22319.96|22392.5|22312.5|10
1732038120000|2024-11-19 17:42:00|22389.57|22309.57|22381.75|22301.75|22390.42|22310.42|22380.66|22300.66|10
1732038130000|2024-11-19 17:42:10|22380.96|22300.96|22377.51|22297.51|22380.96|22300.96|22376.48|22296.48|10
1732038140000|2024-11-19 17:42:20|22377.88|22297.88|22374.81|22294.81|22378.04|22298.04|22374.66|22294.66|10
1732038150000|2024-11-19 17:42:30|22373.08|22293.08|22369.43|22289.43|22373.08|22293.08|22368.34|22288.34|10
1732038160000|2024-11-19 17:42:40|22367.68|22287.68|22374.4|22294.4|22374.4|22294.4|22367.68|22287.68|10
1732038170000|2024-11-19 17:42:50|22374.69|22294.69|22374.57|22294.57|22375.75|22295.75|22374.57|22294.57|10
1732038180000|2024-11-19 17:43:00|22374.51|22294.51|22368.18|22288.18|22374.51|22294.51|22367.9|22287.9|10
1732038190000|2024-11-19 17:43:10|22364.99|22284.99|22362.57|22282.57|22365.18|22285.18|22362.57|22282.57|10
1732038200000|2024-11-19 17:43:20|22362.08|22282.08|22359.74|22279.74|22362.08|22282.08|22359.1|22279.1|9
1732038210000|2024-11-19 17:43:30|22359.01|22279.01|22362.06|22282.06|22362.06|22282.06|22359.01|22279.01|10
1732038220000|2024-11-19 17:43:40|22361.8|22281.8|22363.89|22283.89|22363.89|22283.89|22361.21|22281.21|10
1732038230000|2024-11-19 17:43:50|22364.74|22284.74|22363.34|22283.34|22365.27|22285.27|22363.34|22283.34|9
1732038240000|2024-11-19 17:44:00|22364.13|22284.13|22365.02|22285.02|22365.97|22285.97|22363.75|22283.75|10
1732038250000|2024-11-19 17:44:10|22364.86|22284.86|22363.55|22283.55|22364.86|22284.86|22363.4|22283.4|10
1732038260000|2024-11-19 17:44:20|22364.13|22284.13|22362.98|22282.98|22365|22285|22362.14|22282.14|10
1732038270000|2024-11-19 17:44:30|22362.35|22282.35|22360.67|22280.67|22362.35|22282.35|22359.94|22279.94|10
1732038280000|2024-11-19 17:44:40|22361.88|22281.88|22360.29|22280.29|22361.88|22281.88|22360.15|22280.15|10
1732038290000|2024-11-19 17:44:50|22359.85|22279.85|22357.25|22277.25|22361.39|22281.39|22357.22|22277.22|10
1732038300000|2024-11-19 17:45:00|22357.18|22277.18|22365.39|22285.39|22365.39|22285.39|22357.16|22277.16|10
1732038310000|2024-11-19 17:45:10|22364.88|22284.88|22355.43|22275.43|22364.88|22284.88|22355.39|22275.39|10
1732038320000|2024-11-19 17:45:20|22354.26|22274.26|22343.82|22263.82|22354.26|22274.26|22343.82|22263.82|10
1732038330000|2024-11-19 17:45:30|22338.52|22258.52|22342.23|22262.23|22342.43|22262.43|22338.52|22258.52|10
1732038340000|2024-11-19 17:45:40|22342.79|22262.79|22342.43|22262.43|22342.79|22262.79|22341.06|22261.06|10
1732038350000|2024-11-19 17:45:50|22342.62|22262.62|22340.92|22260.92|22343.57|22263.57|22340.92|22260.92|9
1732038360000|2024-11-19 17:46:00|22342.89|22262.89|22337.92|22257.92|22343.13|22263.13|22337.92|22257.92|10
1732038370000|2024-11-19 17:46:10|22341.32|22261.32|22322.66|22242.66|22344.1|22264.1|22322.66|22242.66|10
1732038380000|2024-11-19 17:46:20|22322.4|22242.4|22321.88|22241.88|22323.93|22243.93|22319.21|22239.21|10
1732038390000|2024-11-19 17:46:30|22322.12|22242.12|22322.58|22242.58|22323.82|22243.82|22321.81|22241.81|10
1732038400000|2024-11-19 17:46:40|22322.71|22242.71|22316.48|22236.48|22322.71|22242.71|22316.48|22236.48|10
1732038410000|2024-11-19 17:46:50|22316.25|22236.25|22316.49|22236.49|22316.86|22236.86|22314.03|22234.03|10
1732038420000|2024-11-19 17:47:00|22317.36|22237.36|22314.77|22234.77|22317.36|22237.36|22313.61|22233.61|10
1732038430000|2024-11-19 17:47:10|22313.72|22233.72|22315.38|22235.38|22315.71|22235.71|22313.58|22233.58|10
1732038440000|2024-11-19 17:47:20|22315.82|22235.82|22314.19|22234.19|22317.19|22237.19|22313.9|22233.9|10
1732038450000|2024-11-19 17:47:30|22311.25|22231.25|22313.61|22233.61|22313.61|22233.61|22311.25|22231.25|10
1732038460000|2024-11-19 17:47:40|22313.87|22233.87|22320.69|22240.69|22321.02|22241.02|22313.87|22233.87|9
1732038470000|2024-11-19 17:47:50|22322.18|22242.18|22330.43|22250.43|22331.63|22251.63|22322.18|22242.18|10
1732038480000|2024-11-19 17:48:00|22329.69|22249.69|22335.52|22255.52|22336.63|22256.63|22329.69|22249.69|10
1732038490000|2024-11-19 17:48:10|22335.26|22255.26|22330.93|22250.93|22335.84|22255.84|22330.84|22250.84|10
1732038500000|2024-11-19 17:48:20|22329.66|22249.66|22326.46|22246.46|22329.66|22249.66|22322.45|22242.45|10
1732038510000|2024-11-19 17:48:30|22326.54|22246.54|22331.99|22251.99|22332.74|22252.74|22326.54|22246.54|10
1732038520000|2024-11-19 17:48:40|22331.73|22251.73|22331.31|22251.31|22332.63|22252.63|22330.76|22250.76|10
1732038530000|2024-11-19 17:48:50|22331.7|22251.7|22329.8|22249.8|22331.79|22251.79|22329.8|22249.8|10
1732038540000|2024-11-19 17:49:00|22329.34|22249.34|22328.4|22248.4|22329.59|22249.59|22327.62|22247.62|10
1732038550000|2024-11-19 17:49:10|22327.04|22247.04|22323.75|22243.75|22327.04|22247.04|22323.75|22243.75|10
1732038560000|2024-11-19 17:49:20|22322.66|22242.66|22323.54|22243.54|22323.54|22243.54|22321.82|22241.82|10
1732038570000|2024-11-19 17:49:30|22323.8|22243.8|22320|22240|22323.8|22243.8|22320|22240|10
1732038580000|2024-11-19 17:49:40|22318.76|22238.76|22325.39|22245.39|22325.39|22245.39|22318.76|22238.76|10
1732038590000|2024-11-19 17:49:50|22325.5|22245.5|22324.02|22244.02|22327.29|22247.29|22323.98|22243.98|10
1732038600000|2024-11-19 17:50:00|22325.03|22245.03|22328.98|22248.98|22329.44|22249.44|22325.03|22245.03|10
1732038610000|2024-11-19 17:50:10|22328.57|22248.57|22329.43|22249.43|22330.77|22250.77|22328.57|22248.57|10
1732038620000|2024-11-19 17:50:20|22328.53|22248.53|22330.24|22250.24|22330.24|22250.24|22327.74|22247.74|10
1732038630000|2024-11-19 17:50:30|22329.37|22249.37|22328.81|22248.81|22329.58|22249.58|22328.69|22248.69|10
1732038640000|2024-11-19 17:50:40|22329.28|22249.28|22328|22248|22331.48|22251.48|22328|22248|10
1732038650000|2024-11-19 17:50:50|22328.08|22248.08|22328.09|22248.09|22328.09|22248.09|22325.93|22245.93|10
1732038660000|2024-11-19 17:51:00|22328.13|22248.13|22332.67|22252.67|22332.67|22252.67|22328.13|22248.13|10
1732038670000|2024-11-19 17:51:10|22333.49|22253.49|22328.53|22248.53|22333.5|22253.5|22328.31|22248.31|10
1732038680000|2024-11-19 17:51:20|22329.02|22249.02|22324.55|22244.55|22329.02|22249.02|22324.55|22244.55|10
1732038690000|2024-11-19 17:51:30|22324.87|22244.87|22322.11|22242.11|22325.92|22245.92|22322.11|22242.11|10
1732038700000|2024-11-19 17:51:40|22322.13|22242.13|22325.74|22245.74|22326.87|22246.87|22322.13|22242.13|10
1732038710000|2024-11-19 17:51:50|22326.73|22246.73|22330.38|22250.38|22330.38|22250.38|22325.6|22245.6|10
1732038720000|2024-11-19 17:52:00|22330.67|22250.67|22330.92|22250.92|22334.72|22254.72|22330.67|22250.67|10
1732038730000|2024-11-19 17:52:10|22330.6|22250.6|22324.71|22244.71|22330.6|22250.6|22324.34|22244.34|10
1732038740000|2024-11-19 17:52:20|22325.11|22245.11|22329.61|22249.61|22331.56|22251.56|22325.11|22245.11|10
1732038750000|2024-11-19 17:52:30|22331.03|22251.03|22333.83|22253.83|22333.83|22253.83|22330.97|22250.97|10
1732038760000|2024-11-19 17:52:40|22335.16|22255.16|22336.63|22256.63|22336.79|22256.79|22335.16|22255.16|10
1732038770000|2024-11-19 17:52:50|22335.58|22255.58|22334.04|22254.04|22335.58|22255.58|22333.37|22253.37|10
1732038780000|2024-11-19 17:53:00|22333.98|22253.98|22329.53|22249.53|22334.2|22254.2|22329.53|22249.53|10
1732038790000|2024-11-19 17:53:10|22329.16|22249.16|22327.91|22247.91|22329.16|22249.16|22327.91|22247.91|10
1732038800000|2024-11-19 17:53:20|22327.88|22247.88|22327.03|22247.03|22328.56|22248.56|22325.66|22245.66|10
1732038810000|2024-11-19 17:53:30|22328.08|22248.08|22325.13|22245.13|22328.32|22248.32|22325.13|22245.13|10
1732038820000|2024-11-19 17:53:40|22325.7|22245.7|22323.59|22243.59|22326.49|22246.49|22322.18|22242.18|10
1732038830000|2024-11-19 17:53:50|22323.48|22243.48|22323.43|22243.43|22324.52|22244.52|22322.53|22242.53|10
1732038840000|2024-11-19 17:54:00|22323.44|22243.44|22322.58|22242.58|22325.56|22245.56|22322.58|22242.58|10
1732038850000|2024-11-19 17:54:10|22322.88|22242.88|22320.16|22240.16|22322.88|22242.88|22320.16|22240.16|10
1732038860000|2024-11-19 17:54:20|22320.24|22240.24|22317.45|22237.45|22320.24|22240.24|22317.23|22237.23|10
1732038870000|2024-11-19 17:54:30|22317.75|22237.75|22317.55|22237.55|22317.75|22237.75|22316.13|22236.13|10
1732038880000|2024-11-19 17:54:40|22313.97|22233.97|22313.99|22233.99|22315.65|22235.65|22313.97|22233.97|10
1732038890000|2024-11-19 17:54:50|22313.71|22233.71|22310.85|22230.85|22313.71|22233.71|22309.86|22229.86|9
1732038900000|2024-11-19 17:55:00|22310.49|22230.49|22313.83|22233.83|22314.31|22234.31|22310.49|22230.49|10
1732038910000|2024-11-19 17:55:10|22316.27|22236.27|22317.07|22237.07|22318.37|22238.37|22316.27|22236.27|10
1732038920000|2024-11-19 17:55:20|22319.16|22239.16|22323.26|22243.26|22323.91|22243.91|22318.54|22238.54|10
1732038930000|2024-11-19 17:55:30|22324.35|22244.35|22326.75|22246.75|22326.75|22246.75|22323.19|22243.19|10
1732038940000|2024-11-19 17:55:40|22328.44|22248.44|22328.37|22248.37|22328.77|22248.77|22326.18|22246.18|9
1732038950000|2024-11-19 17:55:50|22329.18|22249.18|22333.18|22253.18|22333.18|22253.18|22329.18|22249.18|10
1732038960000|2024-11-19 17:56:00|22333.37|22253.37|22329.14|22249.14|22333.37|22253.37|22328.53|22248.53|10
1732038970000|2024-11-19 17:56:10|22329.9|22249.9|22327.68|22247.68|22331.2|22251.2|22327.68|22247.68|10
1732038980000|2024-11-19 17:56:20|22326.61|22246.61|22329.58|22249.58|22329.62|22249.62|22326.61|22246.61|9
1732038990000|2024-11-19 17:56:30|22329.48|22249.48|22330.31|22250.31|22330.31|22250.31|22329.2|22249.2|10
1732039000000|2024-11-19 17:56:40|22330.33|22250.33|22333.45|22253.45|22333.63|22253.63|22330.33|22250.33|10
1732039010000|2024-11-19 17:56:50|22334.32|22254.32|22339.26|22259.26|22339.74|22259.74|22334.32|22254.32|10
1732039020000|2024-11-19 17:57:00|22339.74|22259.74|22346.64|22266.64|22346.64|22266.64|22339.02|22259.02|10
1732039030000|2024-11-19 17:57:10|22350.7|22270.7|22352.22|22272.22|22354.76|22274.76|22350.7|22270.7|10
1732039040000|2024-11-19 17:57:20|22353.09|22273.09|22353.33|22273.33|22353.73|22273.73|22350.72|22270.72|10
1732039050000|2024-11-19 17:57:30|22352.53|22272.53|22356.29|22276.29|22356.29|22276.29|22352.53|22272.53|10
1732039060000|2024-11-19 17:57:40|22356.85|22276.85|22357.27|22277.27|22358.03|22278.03|22356.84|22276.84|10
1732039070000|2024-11-19 17:57:50|22357.35|22277.35|22358.67|22278.67|22359.65|22279.65|22357.23|22277.23|9
1732039080000|2024-11-19 17:58:00|22358.98|22278.98|22358.79|22278.79|22359.36|22279.36|22357.69|22277.69|10
1732039090000|2024-11-19 17:58:10|22358.73|22278.73|22358.49|22278.49|22358.84|22278.84|22357.87|22277.87|10
1732039100000|2024-11-19 17:58:20|22357.87|22277.87|22359.29|22279.29|22363.29|22283.29|22357.72|22277.72|10
1732039110000|2024-11-19 17:58:30|22359.5|22279.5|22354.94|22274.94|22360.84|22280.84|22354.94|22274.94|10
1732039120000|2024-11-19 17:58:40|22354.23|22274.23|22351.67|22271.67|22354.23|22274.23|22351.02|22271.02|10
1732039130000|2024-11-19 17:58:50|22351.4|22271.4|22352.64|22272.64|22352.64|22272.64|22351.32|22271.32|10
1732039140000|2024-11-19 17:59:00|22352.32|22272.32|22353.1|22273.1|22353.98|22273.98|22351.09|22271.09|10
1732039150000|2024-11-19 17:59:10|22352.77|22272.77|22359.22|22279.22|22359.22|22279.22|22352.41|22272.41|10
1732039160000|2024-11-19 17:59:20|22359.83|22279.83|22361.17|22281.17|22361.67|22281.67|22359.51|22279.51|10
1732039170000|2024-11-19 17:59:30|22361.29|22281.29|22365.61|22285.61|22365.61|22285.61|22361.29|22281.29|10
1732039180000|2024-11-19 17:59:40|22365.53|22285.53|22368.94|22288.94|22368.94|22288.94|22365.41|22285.41|10
1732039190000|2024-11-19 17:59:50|22369.83|22289.83|22371.46|22291.46|22371.87|22291.87|22369.83|22289.83|10
1732039200000|2024-11-19 18:00:00|22371.61|22291.61|22371.68|22291.68|22372.07|22292.07|22370.13|22290.13|10
1732039210000|2024-11-19 18:00:10|22371.89|22291.89|22369.69|22289.69|22371.89|22291.89|22368.89|22288.89|10
1732039220000|2024-11-19 18:00:20|22370.14|22290.14|22366.26|22286.26|22370.14|22290.14|22366.26|22286.26|10
1732039230000|2024-11-19 18:00:30|22364.86|22284.86|22360.9|22280.9|22365.32|22285.32|22360.62|22280.62|9
1732039240000|2024-11-19 18:00:40|22360.29|22280.29|22360.61|22280.61|22360.67|22280.67|22358.88|22278.88|10
1732039250000|2024-11-19 18:00:50|22360.43|22280.43|22362.37|22282.37|22362.96|22282.96|22360.17|22280.17|10
1732039260000|2024-11-19 18:01:00|22361.41|22281.41|22361.57|22281.57|22363.73|22283.73|22360.32|22280.32|10
1732039270000|2024-11-19 18:01:10|22361.78|22281.78|22361.98|22281.98|22362.46|22282.46|22360.76|22280.76|10
1732039280000|2024-11-19 18:01:20|22362.53|22282.53|22366.94|22286.94|22366.94|22286.94|22362.53|22282.53|10
1732039290000|2024-11-19 18:01:30|22366.81|22286.81|22364.84|22284.84|22367.07|22287.07|22364.09|22284.09|10
1732039300000|2024-11-19 18:01:40|22364.63|22284.63|22361.91|22281.91|22364.63|22284.63|22361.35|22281.35|10
1732039310000|2024-11-19 18:01:50|22361.88|22281.88|22358.58|22278.58|22362.08|22282.08|22358.5|22278.5|10
1732039320000|2024-11-19 18:02:00|22357.99|22277.99|22359.33|22279.33|22359.33|22279.33|22357.06|22277.06|10
1732039330000|2024-11-19 18:02:10|22360.3|22280.3|22363.8|22283.8|22364.83|22284.83|22360.07|22280.07|10
1732039340000|2024-11-19 18:02:20|22363.85|22283.85|22365.22|22285.22|22365.84|22285.84|22363.85|22283.85|10
1732039350000|2024-11-19 18:02:30|22365.09|22285.09|22366.63|22286.63|22366.94|22286.94|22365.09|22285.09|10
1732039360000|2024-11-19 18:02:40|22366.51|22286.51|22372.13|22292.13|22372.13|22292.13|22366.28|22286.28|10
1732039370000|2024-11-19 18:02:50|22373.2|22293.2|22379.53|22299.53|22379.53|22299.53|22373.2|22293.2|10
1732039380000|2024-11-19 18:03:00|22381.29|22301.29|22379.07|22299.07|22382.12|22302.12|22379.07|22299.07|10
1732039390000|2024-11-19 18:03:10|22378.69|22298.69|22375.96|22295.96|22378.78|22298.78|22375.96|22295.96|10
1732039400000|2024-11-19 18:03:20|22375.89|22295.89|22377.81|22297.81|22378.76|22298.76|22374.04|22294.04|10
1732039410000|2024-11-19 18:03:30|22377.49|22297.49|22372.44|22292.44|22377.49|22297.49|22372.44|22292.44|10
1732039420000|2024-11-19 18:03:40|22373.29|22293.29|22367.62|22287.62|22373.29|22293.29|22367.56|22287.56|10
1732039430000|2024-11-19 18:03:50|22367.57|22287.57|22366.05|22286.05|22367.89|22287.89|22366.05|22286.05|10
1732039440000|2024-11-19 18:04:00|22366.12|22286.12|22362.73|22282.73|22366.12|22286.12|22362.73|22282.73|10
1732039450000|2024-11-19 18:04:10|22359.42|22279.42|22359.95|22279.95|22359.95|22279.95|22356.91|22276.91|9
1732039460000|2024-11-19 18:04:20|22360.46|22280.46|22363.37|22283.37|22363.37|22283.37|22360.46|22280.46|9
1732039470000|2024-11-19 18:04:30|22362.21|22282.21|22351.96|22271.96|22362.21|22282.21|22351.96|22271.96|10
1732039480000|2024-11-19 18:04:40|22351.75|22271.75|22354.46|22274.46|22354.46|22274.46|22350.38|22270.38|10
1732039490000|2024-11-19 18:04:50|22355.66|22275.66|22358.33|22278.33|22358.33|22278.33|22355.66|22275.66|9
1732039500000|2024-11-19 18:05:00|22358.41|22278.41|22364.02|22284.02|22364.02|22284.02|22358.41|22278.41|10
1732039510000|2024-11-19 18:05:10|22362.91|22282.91|22364.74|22284.74|22365.3|22285.3|22362.91|22282.91|10
1732039520000|2024-11-19 18:05:20|22364.97|22284.97|22365.04|22285.04|22366.34|22286.34|22364.88|22284.88|10
1732039530000|2024-11-19 18:05:30|22365.37|22285.37|22367.32|22287.32|22368.78|22288.78|22365.37|22285.37|10
1732039540000|2024-11-19 18:05:40|22366.72|22286.72|22369.99|22289.99|22369.99|22289.99|22366.72|22286.72|10
1732039550000|2024-11-19 18:05:50|22368.92|22288.92|22366.21|22286.21|22369.1|22289.1|22366.21|22286.21|10
1732039560000|2024-11-19 18:06:00|22365.91|22285.91|22369.33|22289.33|22370.49|22290.49|22364.94|22284.94|10
1732039570000|2024-11-19 18:06:10|22368.79|22288.79|22368.59|22288.59|22368.79|22288.79|22367.82|22287.82|9
1732039580000|2024-11-19 18:06:20|22368.68|22288.68|22372.62|22292.62|22372.62|22292.62|22367.94|22287.94|10
1732039590000|2024-11-19 18:06:30|22372.24|22292.24|22368.22|22288.22|22372.24|22292.24|22368.22|22288.22|10
1732039600000|2024-11-19 18:06:40|22368.46|22288.46|22367.22|22287.22|22368.73|22288.73|22365.84|22285.84|10
1732039610000|2024-11-19 18:06:50|22368.69|22288.69|22368.41|22288.41|22369.32|22289.32|22368.37|22288.37|9
1732039620000|2024-11-19 18:07:00|22369.41|22289.41|22373.19|22293.19|22373.19|22293.19|22369.41|22289.41|10
1732039630000|2024-11-19 18:07:10|22373.42|22293.42|22374.75|22294.75|22374.8|22294.8|22373.27|22293.27|10
1732039640000|2024-11-19 18:07:20|22374.52|22294.52|22377.31|22297.31|22377.31|22297.31|22374.52|22294.52|10
1732039650000|2024-11-19 18:07:30|22377.47|22297.47|22380.14|22300.14|22380.14|22300.14|22377.47|22297.47|10
1732039660000|2024-11-19 18:07:40|22381.2|22301.2|22385.59|22305.59|22385.59|22305.59|22381.2|22301.2|10
1732039670000|2024-11-19 18:07:50|22387.14|22307.14|22387.23|22307.23|22389.23|22309.23|22386.53|22306.53|10
1732039680000|2024-11-19 18:08:00|22386.94|22306.94|22397.24|22317.24|22397.24|22317.24|22386.94|22306.94|10
1732039690000|2024-11-19 18:08:10|22397.84|22317.84|22397.36|22317.36|22397.84|22317.84|22396.03|22316.03|10
1732039700000|2024-11-19 18:08:20|22397.64|22317.64|22395.41|22315.41|22397.84|22317.84|22394.84|22314.84|10
1732039710000|2024-11-19 18:08:30|22395.8|22315.8|22400.55|22320.55|22400.55|22320.55|22395.8|22315.8|10
1732039720000|2024-11-19 18:08:40|22401.33|22321.33|22398.61|22318.61|22401.33|22321.33|22398.55|22318.55|9
1732039730000|2024-11-19 18:08:50|22398.19|22318.19|22395.37|22315.37|22398.19|22318.19|22395.37|22315.37|10
1732039740000|2024-11-19 18:09:00|22395.41|22315.41|22395.86|22315.86|22395.91|22315.91|22395.18|22315.18|10
1732039750000|2024-11-19 18:09:10|22397.58|22317.58|22400.73|22320.73|22400.73|22320.73|22396.1|22316.1|10
1732039760000|2024-11-19 18:09:20|22400.58|22320.58|22401.7|22321.7|22402.01|22322.01|22400.45|22320.45|10
1732039770000|2024-11-19 18:09:30|22402.43|22322.43|22414.11|22334.11|22414.11|22334.11|22402.39|22322.39|10
1732039780000|2024-11-19 18:09:40|22415.65|22335.65|22418.4|22338.4|22420.21|22340.21|22415.65|22335.65|10
1732039790000|2024-11-19 18:09:50|22418.19|22338.19|22419.44|22339.44|22419.44|22339.44|22418.06|22338.06|10
1732039800000|2024-11-19 18:10:00|22419.84|22339.84|22423.52|22343.52|22423.63|22343.63|22418.86|22338.86|10
1732039810000|2024-11-19 18:10:10|22423.57|22343.57|22429.65|22349.65|22429.65|22349.65|22423.21|22343.21|10
1732039820000|2024-11-19 18:10:20|22430.57|22350.57|22430.48|22350.48|22431.93|22351.93|22429.77|22349.77|10
1732039830000|2024-11-19 18:10:30|22431.02|22351.02|22423.88|22343.88|22431.02|22351.02|22423.53|22343.53|10
1732039840000|2024-11-19 18:10:40|22425.77|22345.77|22430.97|22350.97|22431.37|22351.37|22425.77|22345.77|10
1732039850000|2024-11-19 18:10:50|22431.19|22351.19|22433.54|22353.54|22433.54|22353.54|22431.19|22351.19|10
1732039860000|2024-11-19 18:11:00|22432.55|22352.55|22432.05|22352.05|22433.16|22353.16|22431.74|22351.74|10
1732039870000|2024-11-19 18:11:10|22431.19|22351.19|22439.11|22359.11|22440.01|22360.01|22431.19|22351.19|10
1732039880000|2024-11-19 18:11:20|22440.64|22360.64|22439.67|22359.67|22443.45|22363.45|22439.67|22359.67|10
1732039890000|2024-11-19 18:11:30|22439.41|22359.41|22443.32|22363.32|22443.32|22363.32|22439.41|22359.41|10
1732039900000|2024-11-19 18:11:40|22443.09|22363.09|22443.06|22363.06|22443.09|22363.09|22441.42|22361.42|10
1732039910000|2024-11-19 18:11:50|22442.77|22362.77|22440.95|22360.95|22442.77|22362.77|22440.82|22360.82|10
1732039920000|2024-11-19 18:12:00|22439.29|22359.29|22439.44|22359.44|22440.41|22360.41|22438.89|22358.89|10
1732039930000|2024-11-19 18:12:10|22438.92|22358.92|22441.99|22361.99|22441.99|22361.99|22438.92|22358.92|10
1732039940000|2024-11-19 18:12:20|22443.29|22363.29|22445.05|22365.05|22445.07|22365.07|22443.29|22363.29|10
1732039950000|2024-11-19 18:12:30|22444.53|22364.53|22444.22|22364.22|22446.82|22366.82|22444.22|22364.22|10
1732039960000|2024-11-19 18:12:40|22444.16|22364.16|22444.9|22364.9|22445.13|22365.13|22444.05|22364.05|10
1732039970000|2024-11-19 18:12:50|22444.58|22364.58|22439.27|22359.27|22444.7|22364.7|22439.09|22359.09|10
1732039980000|2024-11-19 18:13:00|22440.24|22360.24|22443.76|22363.76|22443.76|22363.76|22440.11|22360.11|10
1732039990000|2024-11-19 18:13:10|22444.31|22364.31|22445.84|22365.84|22446.42|22366.42|22443.51|22363.51|10
1732040000000|2024-11-19 18:13:20|22445.6|22365.6|22445.83|22365.83|22446.66|22366.66|22445.6|22365.6|10
1732040010000|2024-11-19 18:13:30|22446.06|22366.06|22446.03|22366.03|22446.72|22366.72|22446.02|22366.02|10
1732040020000|2024-11-19 18:13:40|22446.55|22366.55|22449.34|22369.34|22449.34|22369.34|22446.55|22366.55|10
1732040030000|2024-11-19 18:13:50|22449.12|22369.12|22449.39|22369.39|22450.16|22370.16|22448.32|22368.32|10
1732040040000|2024-11-19 18:14:00|22449.13|22369.13|22453.91|22373.91|22454.19|22374.19|22449.13|22369.13|10
1732040050000|2024-11-19 18:14:10|22453.82|22373.82|22456.41|22376.41|22456.54|22376.54|22453.82|22373.82|10
1732040060000|2024-11-19 18:14:20|22456.85|22376.85|22458.81|22378.81|22458.81|22378.81|22455.09|22375.09|10
1732040070000|2024-11-19 18:14:30|22458.82|22378.82|22459.97|22379.97|22460.52|22380.52|22458.82|22378.82|10
1732040080000|2024-11-19 18:14:40|22460.41|22380.41|22464.27|22384.27|22464.27|22384.27|22460.41|22380.41|10
1732040090000|2024-11-19 18:14:50|22463.58|22383.58|22464.58|22384.58|22465.27|22385.27|22463.3|22383.3|10
1732040100000|2024-11-19 18:15:00|22466.82|22386.82|22473.25|22393.25|22474|22394|22466.82|22386.82|10
1732040110000|2024-11-19 18:15:10|22474.55|22394.55|22470.64|22390.64|22474.55|22394.55|22470.21|22390.21|10
1732040120000|2024-11-19 18:15:20|22470.84|22390.84|22468.39|22388.39|22471.15|22391.15|22468.39|22388.39|10
1732040130000|2024-11-19 18:15:30|22467.39|22387.39|22465.14|22385.14|22467.39|22387.39|22462.46|22382.46|10
1732040140000|2024-11-19 18:15:40|22465.94|22385.94|22462.82|22382.82|22465.94|22385.94|22462.2|22382.2|10
1732040150000|2024-11-19 18:15:50|22462.52|22382.52|22467.38|22387.38|22468.3|22388.3|22462.52|22382.52|10
1732040160000|2024-11-19 18:16:00|22479|22399|22481.21|22401.21|22481.26|22401.26|22477.06|22397.06|10
1732040170000|2024-11-19 18:16:10|22480.17|22400.17|22487.56|22407.56|22487.56|22407.56|22479.17|22399.17|10
1732040180000|2024-11-19 18:16:20|22488.15|22408.15|22492.33|22412.33|22492.63|22412.63|22488.15|22408.15|9
1732040190000|2024-11-19 18:16:30|22493.06|22413.06|22496.18|22416.18|22496.97|22416.97|22493.06|22413.06|10
1732040200000|2024-11-19 18:16:40|22499.68|22419.68|22509.14|22429.14|22509.14|22429.14|22499.68|22419.68|10
1732040210000|2024-11-19 18:16:50|22507.26|22427.26|22516.1|22436.1|22517.97|22437.97|22507.26|22427.26|10
1732040220000|2024-11-19 18:17:00|22515.96|22435.96|22525.25|22445.25|22525.25|22445.25|22515.96|22435.96|10
1732040230000|2024-11-19 18:17:10|22527.16|22447.16|22535.07|22455.07|22535.07|22455.07|22527.16|22447.16|10
1732040240000|2024-11-19 18:17:20|22534.71|22454.71|22524.1|22444.1|22534.71|22454.71|22524.1|22444.1|10
1732040250000|2024-11-19 18:17:30|22523.34|22443.34|22519.5|22439.5|22523.62|22443.62|22519.5|22439.5|10
1732040260000|2024-11-19 18:17:40|22503.38|22423.38|22475.57|22395.57|22503.38|22423.38|22475.21|22395.21|10
1732040270000|2024-11-19 18:17:50|22476.24|22396.24|22472.14|22392.14|22476.24|22396.24|22466.07|22386.07|10
1732040280000|2024-11-19 18:18:00|22471.81|22391.81|22475.12|22395.12|22475.12|22395.12|22468.95|22388.95|10
1732040290000|2024-11-19 18:18:10|22474.73|22394.73|22473.7|22393.7|22478|22398|22473.7|22393.7|10
1732040300000|2024-11-19 18:18:20|22470.26|22390.26|22468.95|22388.95|22474.08|22394.08|22468.95|22388.95|10
1732040310000|2024-11-19 18:18:30|22467.69|22387.69|22460.26|22380.26|22467.69|22387.69|22458.43|22378.43|10
1732040320000|2024-11-19 18:18:40|22461.92|22381.92|22465.36|22385.36|22466.77|22386.77|22461.92|22381.92|10
1732040330000|2024-11-19 18:18:50|22465.58|22385.58|22447.4|22367.4|22465.58|22385.58|22447.4|22367.4|10
1732040340000|2024-11-19 18:19:00|22445.97|22365.97|22430.93|22350.93|22446.15|22366.15|22430.93|22350.93|10
1732040350000|2024-11-19 18:19:10|22431.46|22351.46|22433.28|22353.28|22433.28|22353.28|22428.82|22348.82|10
1732040360000|2024-11-19 18:19:20|22433.19|22353.19|22435.79|22355.79|22435.79|22355.79|22430.58|22350.58|10
1732040370000|2024-11-19 18:19:30|22436.69|22356.69|22444.01|22364.01|22444.01|22364.01|22436.69|22356.69|10
1732040380000|2024-11-19 18:19:40|22445.19|22365.19|22449.21|22369.21|22449.21|22369.21|22444.61|22364.61|10
1732040390000|2024-11-19 18:19:50|22450.09|22370.09|22452.88|22372.88|22453.81|22373.81|22450.09|22370.09|10
1732040400000|2024-11-19 18:20:00|22453.08|22373.08|22446.07|22366.07|22453.08|22373.08|22446.07|22366.07|10
1732040410000|2024-11-19 18:20:10|22444.85|22364.85|22442.21|22362.21|22447.14|22367.14|22442.21|22362.21|10
1732040420000|2024-11-19 18:20:20|22441.06|22361.06|22447.05|22367.05|22447.05|22367.05|22441.06|22361.06|10
1732040430000|2024-11-19 18:20:30|22447.64|22367.64|22460.4|22380.4|22460.4|22380.4|22447.64|22367.64|10
1732040440000|2024-11-19 18:20:40|22461.03|22381.03|22461.01|22381.01|22465.96|22385.96|22461.01|22381.01|10
1732040450000|2024-11-19 18:20:50|22459.71|22379.71|22461.18|22381.18|22461.18|22381.18|22456.79|22376.79|10
1732040460000|2024-11-19 18:21:00|22460.04|22380.04|22455.49|22375.49|22460.04|22380.04|22455.49|22375.49|10
1732040470000|2024-11-19 18:21:10|22454.56|22374.56|22458.42|22378.42|22459.37|22379.37|22453.4|22373.4|10
1732040480000|2024-11-19 18:21:20|22458.17|22378.17|22458.82|22378.82|22459.8|22379.8|22457.87|22377.87|10
1732040490000|2024-11-19 18:21:30|22457.26|22377.26|22458.99|22378.99|22458.99|22378.99|22456.33|22376.33|10
1732040500000|2024-11-19 18:21:40|22459.26|22379.26|22462.4|22382.4|22462.92|22382.92|22459.26|22379.26|10
1732040510000|2024-11-19 18:21:50|22461.07|22381.07|22454.16|22374.16|22461.07|22381.07|22453.78|22373.78|10
1732040520000|2024-11-19 18:22:00|22454.03|22374.03|22447.52|22367.52|22454.03|22374.03|22447.52|22367.52|10
1732040530000|2024-11-19 18:22:10|22447.55|22367.55|22447.3|22367.3|22448.89|22368.89|22445.5|22365.5|10
1732040540000|2024-11-19 18:22:20|22450.2|22370.2|22445.07|22365.07|22452.81|22372.81|22444.41|22364.41|10
1732040550000|2024-11-19 18:22:30|22445.93|22365.93|22448.18|22368.18|22448.18|22368.18|22444.37|22364.37|10
1732040560000|2024-11-19 18:22:40|22447.76|22367.76|22456.01|22376.01|22456.25|22376.25|22447.76|22367.76|10
1732040570000|2024-11-19 18:22:50|22456|22376|22456.18|22376.18|22456.8|22376.8|22455.03|22375.03|9
1732040580000|2024-11-19 18:23:00|22454.97|22374.97|22453.51|22373.51|22455.3|22375.3|22453.51|22373.51|10
1732040590000|2024-11-19 18:23:10|22454.49|22374.49|22455.17|22375.17|22456.14|22376.14|22452.81|22372.81|10
1732040600000|2024-11-19 18:23:20|22454.47|22374.47|22441.48|22361.48|22454.47|22374.47|22441.48|22361.48|10
1732040610000|2024-11-19 18:23:30|22441.05|22361.05|22448.78|22368.78|22448.78|22368.78|22441.05|22361.05|10
1732040620000|2024-11-19 18:23:40|22448.81|22368.81|22454.44|22374.44|22456.95|22376.95|22448.81|22368.81|10
1732040630000|2024-11-19 18:23:50|22454.99|22374.99|22453.76|22373.76|22455.38|22375.38|22453.76|22373.76|10
1732040640000|2024-11-19 18:24:00|22452.27|22372.27|22453.36|22373.36|22454.07|22374.07|22452.27|22372.27|9
1732040650000|2024-11-19 18:24:10|22453.23|22373.23|22449.98|22369.98|22453.47|22373.47|22449.98|22369.98|10
1732040660000|2024-11-19 18:24:20|22450.87|22370.87|22440.38|22360.38|22453.51|22373.51|22440.38|22360.38|10
1732040670000|2024-11-19 18:24:30|22441.6|22361.6|22426.77|22346.77|22441.63|22361.63|22426.39|22346.39|10
1732040680000|2024-11-19 18:24:40|22426.38|22346.38|22428.51|22348.51|22429.17|22349.17|22426.38|22346.38|10
1732040690000|2024-11-19 18:24:50|22428.69|22348.69|22432.8|22352.8|22432.8|22352.8|22427.69|22347.69|10
1732040700000|2024-11-19 18:25:00|22433.82|22353.82|22433.18|22353.18|22433.82|22353.82|22429.84|22349.84|10
1732040710000|2024-11-19 18:25:10|22432.44|22352.44|22436.99|22356.99|22437.34|22357.34|22432.44|22352.44|10
1732040720000|2024-11-19 18:25:20|22438.04|22358.04|22443.28|22363.28|22443.42|22363.42|22438.04|22358.04|10
1732040730000|2024-11-19 18:25:30|22443.82|22363.82|22445.21|22365.21|22446.37|22366.37|22443.52|22363.52|10
1732040740000|2024-11-19 18:25:40|22446.3|22366.3|22448.78|22368.78|22449.78|22369.78|22445.64|22365.64|9
1732040750000|2024-11-19 18:25:50|22448.56|22368.56|22451.25|22371.25|22452.18|22372.18|22448.56|22368.56|10
1732040760000|2024-11-19 18:26:00|22451.85|22371.85|22449.28|22369.28|22452.46|22372.46|22449.28|22369.28|9
1732040770000|2024-11-19 18:26:10|22448.28|22368.28|22450.89|22370.89|22451.99|22371.99|22447.75|22367.75|10
1732040780000|2024-11-19 18:26:20|22450.12|22370.12|22453.99|22373.99|22453.99|22373.99|22449.58|22369.58|10
1732040790000|2024-11-19 18:26:30|22456.17|22376.17|22458.79|22378.79|22460.84|22380.84|22456.17|22376.17|10
1732040800000|2024-11-19 18:26:40|22456.67|22376.67|22452.54|22372.54|22456.67|22376.67|22452.49|22372.49|10
1732040810000|2024-11-19 18:26:50|22452.35|22372.35|22445.39|22365.39|22452.35|22372.35|22445.39|22365.39|10
1732040820000|2024-11-19 18:27:00|22444.38|22364.38|22438.24|22358.24|22444.78|22364.78|22438.24|22358.24|10
1732040830000|2024-11-19 18:27:10|22438.28|22358.28|22425.44|22345.44|22438.28|22358.28|22425.44|22345.44|10
1732040840000|2024-11-19 18:27:20|22423.58|22343.58|22426.98|22346.98|22427.77|22347.77|22423.58|22343.58|10
1732040850000|2024-11-19 18:27:30|22423.1|22343.1|22424.73|22344.73|22426.11|22346.11|22423.1|22343.1|10
1732040860000|2024-11-19 18:27:40|22426.42|22346.42|22429.76|22349.76|22431.87|22351.87|22426.42|22346.42|10
1732040870000|2024-11-19 18:27:50|22430.04|22350.04|22430.47|22350.47|22431.02|22351.02|22428.98|22348.98|10
1732040880000|2024-11-19 18:28:00|22430.35|22350.35|22433.98|22353.98|22433.98|22353.98|22430.29|22350.29|10
1732040890000|2024-11-19 18:28:10|22433.9|22353.9|22447.65|22367.65|22447.65|22367.65|22432.68|22352.68|10
1732040900000|2024-11-19 18:28:20|22447.96|22367.96|22468.92|22388.92|22468.92|22388.92|22447.96|22367.96|10
1732040910000|2024-11-19 18:28:30|22473.23|22393.23|22493.73|22413.73|22493.74|22413.74|22473.23|22393.23|10
1732040920000|2024-11-19 18:28:40|22497.3|22417.3|22508.99|22428.99|22508.99|22428.99|22496.12|22416.12|10
1732040930000|2024-11-19 18:28:50|22510.24|22430.24|22521.51|22441.51|22521.99|22441.99|22510.09|22430.09|10
1732040940000|2024-11-19 18:29:00|22522.34|22442.34|22529.17|22449.17|22529.17|22449.17|22521.93|22441.93|10
1732040950000|2024-11-19 18:29:10|22529.48|22449.48|22524.57|22444.57|22530.37|22450.37|22524.57|22444.57|10
1732040960000|2024-11-19 18:29:20|22521.98|22441.98|22521.13|22441.13|22522.69|22442.69|22519.52|22439.52|10
1732040970000|2024-11-19 18:29:30|22522.41|22442.41|22520.82|22440.82|22523.33|22443.33|22520.29|22440.29|10
1732040980000|2024-11-19 18:29:40|22521.48|22441.48|22531.47|22451.47|22532.82|22452.82|22521.48|22441.48|10
1732040990000|2024-11-19 18:29:50|22531.77|22451.77|22535.51|22455.51|22535.51|22455.51|22531.77|22451.77|10
1732041000000|2024-11-19 18:30:00|22536.36|22456.36|22534.93|22454.93|22537.15|22457.15|22533.4|22453.4|10
1732041010000|2024-11-19 18:30:10|22531.97|22451.97|22534.83|22454.83|22534.96|22454.96|22528.68|22448.68|10
1732041020000|2024-11-19 18:30:20|22534.64|22454.64|22538.41|22458.41|22538.41|22458.41|22531.23|22451.23|10
1732041030000|2024-11-19 18:30:30|22538.91|22458.91|22538.11|22458.11|22541.72|22461.72|22537.9|22457.9|10
1732041040000|2024-11-19 18:30:40|22537.12|22457.12|22536.34|22456.34|22537.12|22457.12|22535.16|22455.16|9
1732041050000|2024-11-19 18:30:50|22536.15|22456.15|22534.86|22454.86|22537.79|22457.79|22534.86|22454.86|10
1732041060000|2024-11-19 18:31:00|22535.07|22455.07|22521.14|22441.14|22535.07|22455.07|22521.14|22441.14|10
1732041070000|2024-11-19 18:31:10|22524.97|22444.97|22525.69|22445.69|22525.69|22445.69|22523.08|22443.08|10
1732041080000|2024-11-19 18:31:20|22525.77|22445.77|22530.06|22450.06|22531.73|22451.73|22524.91|22444.91|10
1732041090000|2024-11-19 18:31:30|22529.43|22449.43|22524.16|22444.16|22529.43|22449.43|22524.16|22444.16|10
1732041100000|2024-11-19 18:31:40|22523.87|22443.87|22521.76|22441.76|22523.87|22443.87|22519.46|22439.46|10
1732041110000|2024-11-19 18:31:50|22521.03|22441.03|22533.13|22453.13|22533.13|22453.13|22521.03|22441.03|10
1732041120000|2024-11-19 18:32:00|22533.81|22453.81|22543.54|22463.54|22543.54|22463.54|22533.3|22453.3|10
1732041130000|2024-11-19 18:32:10|22542.7|22462.7|22545.32|22465.32|22545.43|22465.43|22542.18|22462.18|10
1732041140000|2024-11-19 18:32:20|22545.6|22465.6|22543.31|22463.31|22545.6|22465.6|22540.89|22460.89|10
1732041150000|2024-11-19 18:32:30|22543.1|22463.1|22536.15|22456.15|22543.1|22463.1|22536.15|22456.15|10
1732041160000|2024-11-19 18:32:40|22535.39|22455.39|22542.6|22462.6|22542.6|22462.6|22535.39|22455.39|10
1732041170000|2024-11-19 18:32:50|22542.27|22462.27|22544.1|22464.1|22544.1|22464.1|22541.78|22461.78|10
1732041180000|2024-11-19 18:33:00|22544.65|22464.65|22545.8|22465.8|22547.02|22467.02|22544.39|22464.39|10
1732041190000|2024-11-19 18:33:10|22543.78|22463.78|22540.48|22460.48|22544.83|22464.83|22540.48|22460.48|10
1732041200000|2024-11-19 18:33:20|22540.39|22460.39|22542.39|22462.39|22543.11|22463.11|22539.75|22459.75|10
1732041210000|2024-11-19 18:33:30|22543.19|22463.19|22547.32|22467.32|22548.41|22468.41|22543.15|22463.15|10
1732041220000|2024-11-19 18:33:40|22546.76|22466.76|22543.48|22463.48|22546.76|22466.76|22543.48|22463.48|10
1732041230000|2024-11-19 18:33:50|22543.88|22463.88|22539.42|22459.42|22544.33|22464.33|22539.42|22459.42|10
1732041240000|2024-11-19 18:34:00|22540.63|22460.63|22537.58|22457.58|22540.63|22460.63|22535.93|22455.93|10
1732041250000|2024-11-19 18:34:10|22538.16|22458.16|22538.36|22458.36|22538.36|22458.36|22535.25|22455.25|10
1732041260000|2024-11-19 18:34:20|22539.74|22459.74|22543.75|22463.75|22543.75|22463.75|22539.48|22459.48|9
1732041270000|2024-11-19 18:34:30|22545.72|22465.72|22544.69|22464.69|22545.95|22465.95|22543.55|22463.55|10
1732041280000|2024-11-19 18:34:40|22545.51|22465.51|22542.92|22462.92|22546.5|22466.5|22542.66|22462.66|10
1732041290000|2024-11-19 18:34:50|22542.77|22462.77|22545.01|22465.01|22545.01|22465.01|22542.48|22462.48|10
1732041300000|2024-11-19 18:35:00|22544.4|22464.4|22550.18|22470.18|22550.69|22470.69|22544.4|22464.4|10
1732041310000|2024-11-19 18:35:10|22548.42|22468.42|22550.32|22470.32|22551.94|22471.94|22548.33|22468.33|10
1732041320000|2024-11-19 18:35:20|22551.23|22471.23|22546.7|22466.7|22555.38|22475.38|22546.7|22466.7|10
1732041330000|2024-11-19 18:35:30|22548.58|22468.58|22549.99|22469.99|22549.99|22469.99|22546.56|22466.56|10
1732041340000|2024-11-19 18:35:40|22549.91|22469.91|22552.05|22472.05|22552.94|22472.94|22547.14|22467.14|10
1732041350000|2024-11-19 18:35:50|22552.86|22472.86|22557.28|22477.28|22557.28|22477.28|22552.13|22472.13|10
1732041360000|2024-11-19 18:36:00|22557.31|22477.31|22558.48|22478.48|22558.48|22478.48|22556.65|22476.65|10
1732041370000|2024-11-19 18:36:10|22558.97|22478.97|22565.38|22485.38|22565.49|22485.49|22558.97|22478.97|10
1732041380000|2024-11-19 18:36:20|22565.89|22485.89|22569.65|22489.65|22569.65|22489.65|22565.89|22485.89|10
1732041390000|2024-11-19 18:36:30|22569.33|22489.33|22576.2|22496.2|22576.2|22496.2|22568.5|22488.5|10
1732041400000|2024-11-19 18:36:40|22576.49|22496.49|22580.65|22500.65|22581.04|22501.04|22576.49|22496.49|10
1732041410000|2024-11-19 18:36:50|22580.35|22500.35|22580.89|22500.89|22581.2|22501.2|22580.35|22500.35|10
1732041420000|2024-11-19 18:37:00|22585.06|22505.06|22585.22|22505.22|22585.75|22505.75|22582.61|22502.61|10
1732041430000|2024-11-19 18:37:10|22583.05|22503.05|22586.29|22506.29|22588.48|22508.48|22583.05|22503.05|10
1732041440000|2024-11-19 18:37:20|22587.94|22507.94|22585.49|22505.49|22589.38|22509.38|22585.49|22505.49|10
1732041450000|2024-11-19 18:37:30|22585.25|22505.25|22588.27|22508.27|22588.27|22508.27|22584.95|22504.95|10
1732041460000|2024-11-19 18:37:40|22589.86|22509.86|22590.8|22510.8|22591.82|22511.82|22588.86|22508.86|10
1732041470000|2024-11-19 18:37:50|22591.13|22511.13|22580.9|22500.9|22591.13|22511.13|22580.9|22500.9|10
1732041480000|2024-11-19 18:38:00|22580.64|22500.64|22576.69|22496.69|22580.8|22500.8|22576.69|22496.69|10
1732041490000|2024-11-19 18:38:10|22573.59|22493.59|22558.22|22478.22|22573.59|22493.59|22558.22|22478.22|10
1732041500000|2024-11-19 18:38:20|22558.59|22478.59|22539.93|22459.93|22558.59|22478.59|22539.93|22459.93|10
1732041510000|2024-11-19 18:38:30|22539.45|22459.45|22534.81|22454.81|22540.28|22460.28|22534.1|22454.1|10
1732041520000|2024-11-19 18:38:40|22531.29|22451.29|22523.1|22443.1|22531.29|22451.29|22522.29|22442.29|10
1732041530000|2024-11-19 18:38:50|22524.96|22444.96|22528.12|22448.12|22528.98|22448.98|22524.96|22444.96|10
1732041540000|2024-11-19 18:39:00|22528.39|22448.39|22535.4|22455.4|22535.4|22455.4|22528.39|22448.39|10
1732041550000|2024-11-19 18:39:10|22535.76|22455.76|22550.9|22470.9|22550.9|22470.9|22535.76|22455.76|10
1732041560000|2024-11-19 18:39:20|22552.26|22472.26|22559.82|22479.82|22559.82|22479.82|22552.26|22472.26|10
1732041570000|2024-11-19 18:39:30|22560.56|22480.56|22562.42|22482.42|22562.87|22482.87|22560.56|22480.56|9
1732041580000|2024-11-19 18:39:40|22562.3|22482.3|22558.94|22478.94|22563.01|22483.01|22558.94|22478.94|10
1732041590000|2024-11-19 18:39:50|22560.4|22480.4|22554.6|22474.6|22561.25|22481.25|22554.6|22474.6|10
1732041600000|2024-11-19 18:40:00|22554.62|22474.62|22547.59|22467.59|22554.62|22474.62|22547.59|22467.59|9
1732041610000|2024-11-19 18:40:10|22547.67|22467.67|22543.12|22463.12|22547.67|22467.67|22543.12|22463.12|10
1732041620000|2024-11-19 18:40:20|22542.08|22462.08|22552.1|22472.1|22552.1|22472.1|22542.08|22462.08|10
1732041630000|2024-11-19 18:40:30|22552.65|22472.65|22548.69|22468.69|22552.65|22472.65|22548.69|22468.69|10
1732041640000|2024-11-19 18:40:40|22549.19|22469.19|22541.99|22461.99|22552.53|22472.53|22541.99|22461.99|10
1732041650000|2024-11-19 18:40:50|22540.72|22460.72|22534.38|22454.38|22540.72|22460.72|22531.17|22451.17|10
1732041660000|2024-11-19 18:41:00|22535.79|22455.79|22542.84|22462.84|22545.1|22465.1|22535.7|22455.7|10
1732041670000|2024-11-19 18:41:10|22542.13|22462.13|22541.87|22461.87|22544.44|22464.44|22541.87|22461.87|10
1732041680000|2024-11-19 18:41:20|22541.21|22461.21|22535.75|22455.75|22541.21|22461.21|22535.75|22455.75|10
1732041690000|2024-11-19 18:41:30|22535.27|22455.27|22530.99|22450.99|22535.27|22455.27|22530.91|22450.91|10
1732041700000|2024-11-19 18:41:40|22531.76|22451.76|22520.38|22440.38|22531.76|22451.76|22520.38|22440.38|10
1732041710000|2024-11-19 18:41:50|22519.5|22439.5|22518.86|22438.86|22519.78|22439.78|22517.4|22437.4|10
1732041720000|2024-11-19 18:42:00|22519.03|22439.03|22521.01|22441.01|22521.77|22441.77|22517.29|22437.29|10
1732041730000|2024-11-19 18:42:10|22520.68|22440.68|22515.47|22435.47|22521.56|22441.56|22515.47|22435.47|10
1732041740000|2024-11-19 18:42:20|22513.4|22433.4|22512.75|22432.75|22514.33|22434.33|22511.95|22431.95|10
1732041750000|2024-11-19 18:42:30|22511.66|22431.66|22499.65|22419.65|22511.66|22431.66|22499.33|22419.33|10
1732041760000|2024-11-19 18:42:40|22499.13|22419.13|22486.48|22406.48|22499.13|22419.13|22486.48|22406.48|10
1732041770000|2024-11-19 18:42:50|22482.95|22402.95|22478.36|22398.36|22483.79|22403.79|22478.36|22398.36|10
1732041780000|2024-11-19 18:43:00|22479.06|22399.06|22488.12|22408.12|22488.12|22408.12|22477.99|22397.99|10
1732041790000|2024-11-19 18:43:10|22488.78|22408.78|22490.66|22410.66|22490.66|22410.66|22486.25|22406.25|10
1732041800000|2024-11-19 18:43:20|22490.5|22410.5|22489.7|22409.7|22490.64|22410.64|22489.13|22409.13|10
1732041810000|2024-11-19 18:43:30|22490.59|22410.59|22491.85|22411.85|22491.92|22411.92|22489.48|22409.48|10
1732041820000|2024-11-19 18:43:40|22491.64|22411.64|22489.72|22409.72|22493.35|22413.35|22489.72|22409.72|10
1732041830000|2024-11-19 18:43:50|22489.7|22409.7|22489.88|22409.88|22491.13|22411.13|22489.49|22409.49|10
1732041840000|2024-11-19 18:44:00|22493.03|22413.03|22489.66|22409.66|22493.77|22413.77|22489.3|22409.3|10
1732041850000|2024-11-19 18:44:10|22492.73|22412.73|22488.39|22408.39|22492.89|22412.89|22487.99|22407.99|10
1732041860000|2024-11-19 18:44:20|22489|22409|22484.12|22404.12|22489.54|22409.54|22484.12|22404.12|10
1732041870000|2024-11-19 18:44:30|22484.72|22404.72|22489.7|22409.7|22489.7|22409.7|22482.12|22402.12|10
1732041880000|2024-11-19 18:44:40|22492.82|22412.82|22499.84|22419.84|22499.84|22419.84|22492.82|22412.82|10
1732041890000|2024-11-19 18:44:50|22499.92|22419.92|22502.99|22422.99|22503.45|22423.45|22499.14|22419.14|9
1732041900000|2024-11-19 18:45:00|22502.41|22422.41|22500.05|22420.05|22503.66|22423.66|22499.18|22419.18|10
1732041910000|2024-11-19 18:45:10|22501.72|22421.72|22502.18|22422.18|22502.2|22422.2|22497.09|22417.09|10
1732041920000|2024-11-19 18:45:20|22502.32|22422.32|22502.11|22422.11|22503.3|22423.3|22501.21|22421.21|10
1732041930000|2024-11-19 18:45:30|22502.27|22422.27|22503.95|22423.95|22504.16|22424.16|22502.27|22422.27|10
1732041940000|2024-11-19 18:45:40|22501.87|22421.87|22503.63|22423.63|22504.04|22424.04|22501.79|22421.79|9
1732041950000|2024-11-19 18:45:50|22502.47|22422.47|22501.32|22421.32|22502.47|22422.47|22498.25|22418.25|10
1732041960000|2024-11-19 18:46:00|22501.49|22421.49|22506.05|22426.05|22506.05|22426.05|22498.45|22418.45|10
1732041970000|2024-11-19 18:46:10|22508.02|22428.02|22518.52|22438.52|22518.52|22438.52|22507.86|22427.86|10
1732041980000|2024-11-19 18:46:20|22519.12|22439.12|22538.62|22458.62|22539.67|22459.67|22519.12|22439.12|10
1732041990000|2024-11-19 18:46:30|22538.7|22458.7|22539.73|22459.73|22540.44|22460.44|22538.25|22458.25|10
1732042000000|2024-11-19 18:46:40|22540.33|22460.33|22539.88|22459.88|22541.18|22461.18|22539.85|22459.85|10
1732042010000|2024-11-19 18:46:50|22539.68|22459.68|22538.16|22458.16|22540.81|22460.81|22538.09|22458.09|10
1732042020000|2024-11-19 18:47:00|22538.95|22458.95|22535.43|22455.43|22539.48|22459.48|22535.43|22455.43|10
1732042030000|2024-11-19 18:47:10|22532.47|22452.47|22519.39|22439.39|22532.47|22452.47|22519.39|22439.39|10
1732042040000|2024-11-19 18:47:20|22517.96|22437.96|22520.07|22440.07|22520.07|22440.07|22513|22433|10
1732042050000|2024-11-19 18:47:30|22519.81|22439.81|22523.13|22443.13|22523.73|22443.73|22519.81|22439.81|10
1732042060000|2024-11-19 18:47:40|22523.8|22443.8|22533.07|22453.07|22533.32|22453.32|22523.8|22443.8|10
1732042070000|2024-11-19 18:47:50|22533.53|22453.53|22531.76|22451.76|22533.53|22453.53|22529.24|22449.24|10
1732042080000|2024-11-19 18:48:00|22533.26|22453.26|22532.41|22452.41|22533.26|22453.26|22531.77|22451.77|10
1732042090000|2024-11-19 18:48:10|22532.36|22452.36|22539.51|22459.51|22541.38|22461.38|22532.36|22452.36|10
1732042100000|2024-11-19 18:48:20|22540.23|22460.23|22541.52|22461.52|22542.42|22462.42|22540.03|22460.03|10
1732042110000|2024-11-19 18:48:30|22540.03|22460.03|22540.44|22460.44|22540.85|22460.85|22538.66|22458.66|10
1732042120000|2024-11-19 18:48:40|22540.5|22460.5|22541.04|22461.04|22541.35|22461.35|22538.83|22458.83|10
1732042130000|2024-11-19 18:48:50|22540.83|22460.83|22545.04|22465.04|22545.39|22465.39|22540.72|22460.72|10
1732042140000|2024-11-19 18:49:00|22546.33|22466.33|22541.88|22461.88|22546.33|22466.33|22541.88|22461.88|10
1732042150000|2024-11-19 18:49:10|22541.36|22461.36|22537.5|22457.5|22541.36|22461.36|22536.2|22456.2|10
1732042160000|2024-11-19 18:49:20|22537.65|22457.65|22527.09|22447.09|22537.65|22457.65|22527.09|22447.09|10
1732042170000|2024-11-19 18:49:30|22525.83|22445.83|22516.15|22436.15|22526.21|22446.21|22516.15|22436.15|10
1732042180000|2024-11-19 18:49:40|22515.78|22435.78|22510.71|22430.71|22515.78|22435.78|22510.71|22430.71|10
1732042190000|2024-11-19 18:49:50|22509.06|22429.06|22507.02|22427.02|22510.65|22430.65|22507.02|22427.02|10
1732042200000|2024-11-19 18:50:00|22508.28|22428.28|22509.97|22429.97|22511.53|22431.53|22508.28|22428.28|10
1732042210000|2024-11-19 18:50:10|22509.94|22429.94|22498.64|22418.64|22509.99|22429.99|22498.64|22418.64|10
1732042220000|2024-11-19 18:50:20|22497.25|22417.25|22497|22417|22497.25|22417.25|22494.3|22414.3|10
1732042230000|2024-11-19 18:50:30|22500.67|22420.67|22508.47|22428.47|22508.47|22428.47|22500.67|22420.67|10
1732042240000|2024-11-19 18:50:40|22508.26|22428.26|22509.67|22429.67|22513.59|22433.59|22508.26|22428.26|10
1732042250000|2024-11-19 18:50:50|22509.86|22429.86|22510.68|22430.68|22510.68|22430.68|22508.33|22428.33|10
1732042260000|2024-11-19 18:51:00|22510.52|22430.52|22524.25|22444.25|22524.25|22444.25|22510.52|22430.52|10
1732042270000|2024-11-19 18:51:10|22525.48|22445.48|22532.11|22452.11|22532.54|22452.54|22525.48|22445.48|9
1732042280000|2024-11-19 18:51:20|22534.81|22454.81|22531.93|22451.93|22534.81|22454.81|22528.54|22448.54|10
1732042290000|2024-11-19 18:51:30|22530.76|22450.76|22529.86|22449.86|22531.61|22451.61|22527.78|22447.78|10
1732042300000|2024-11-19 18:51:40|22531.67|22451.67|22527.76|22447.76|22531.67|22451.67|22527.76|22447.76|10
1732042310000|2024-11-19 18:51:50|22526.94|22446.94|22533.23|22453.23|22533.38|22453.38|22526.94|22446.94|10
1732042320000|2024-11-19 18:52:00|22533.53|22453.53|22534.04|22454.04|22534.86|22454.86|22533.09|22453.09|10
1732042330000|2024-11-19 18:52:10|22533.75|22453.75|22540.96|22460.96|22540.96|22460.96|22533.75|22453.75|10
1732042340000|2024-11-19 18:52:20|22542.58|22462.58|22538.09|22458.09|22543.92|22463.92|22538.09|22458.09|10
1732042350000|2024-11-19 18:52:30|22537.57|22457.57|22535.53|22455.53|22537.57|22457.57|22534.48|22454.48|10
1732042360000|2024-11-19 18:52:40|22538.55|22458.55|22550.91|22470.91|22550.91|22470.91|22537.81|22457.81|10
1732042370000|2024-11-19 18:52:50|22553.48|22473.48|22554.97|22474.97|22557.61|22477.61|22550.57|22470.57|10
1732042380000|2024-11-19 18:53:00|22556.86|22476.86|22558.58|22478.58|22558.58|22478.58|22554.55|22474.55|10
1732042390000|2024-11-19 18:53:10|22558.75|22478.75|22566.45|22486.45|22566.45|22486.45|22558.75|22478.75|10
1732042400000|2024-11-19 18:53:20|22566.3|22486.3|22570.69|22490.69|22570.76|22490.76|22566.3|22486.3|10
1732042410000|2024-11-19 18:53:30|22571.15|22491.15|22573.35|22493.35|22573.52|22493.52|22571.15|22491.15|10
1732042420000|2024-11-19 18:53:40|22572.55|22492.55|22572.2|22492.2|22573.91|22493.91|22569.87|22489.87|10
1732042430000|2024-11-19 18:53:50|22573.48|22493.48|22569.22|22489.22|22573.48|22493.48|22569.17|22489.17|10
1732042440000|2024-11-19 18:54:00|22570.08|22490.08|22567.89|22487.89|22570.08|22490.08|22565.05|22485.05|10
1732042450000|2024-11-19 18:54:10|22567.92|22487.92|22570.22|22490.22|22571.53|22491.53|22567.92|22487.92|10
1732042460000|2024-11-19 18:54:20|22570.95|22490.95|22576.42|22496.42|22576.42|22496.42|22570.95|22490.95|10
1732042470000|2024-11-19 18:54:30|22577.14|22497.14|22573.03|22493.03|22577.14|22497.14|22573.03|22493.03|10
1732042480000|2024-11-19 18:54:40|22572.17|22492.17|22565.81|22485.81|22572.17|22492.17|22556.28|22476.28|10
1732042490000|2024-11-19 18:54:50|22567.93|22487.93|22571.16|22491.16|22571.21|22491.21|22566.74|22486.74|10
1732042500000|2024-11-19 18:55:00|22570.65|22490.65|22562.16|22482.16|22570.65|22490.65|22562.16|22482.16|10
1732042510000|2024-11-19 18:55:10|22562.29|22482.29|22570.85|22490.85|22571.29|22491.29|22560.32|22480.32|10
1732042520000|2024-11-19 18:55:20|22572.23|22492.23|22572.17|22492.17|22573.89|22493.89|22572.04|22492.04|10
1732042530000|2024-11-19 18:55:30|22571.11|22491.11|22572.33|22492.33|22573.33|22493.33|22569.69|22489.69|10
1732042540000|2024-11-19 18:55:40|22572.49|22492.49|22578.95|22498.95|22578.99|22498.99|22572.49|22492.49|10
1732042550000|2024-11-19 18:55:50|22579.35|22499.35|22580.26|22500.26|22580.61|22500.61|22578.36|22498.36|10
1732042560000|2024-11-19 18:56:00|22581.85|22501.85|22590.37|22510.37|22590.37|22510.37|22581.85|22501.85|10
1732042570000|2024-11-19 18:56:10|22590.49|22510.49|22595.48|22515.48|22596.42|22516.42|22589.8|22509.8|10
1732042580000|2024-11-19 18:56:20|22595.98|22515.98|22600.33|22520.33|22605.58|22525.58|22595.98|22515.98|10
1732042590000|2024-11-19 18:56:30|22599.99|22519.99|22599.33|22519.33|22600|22520|22598.49|22518.49|10
1732042600000|2024-11-19 18:56:40|22599.91|22519.91|22598.81|22518.81|22600.18|22520.18|22597.91|22517.91|10
1732042610000|2024-11-19 18:56:50|22598.55|22518.55|22594.01|22514.01|22598.72|22518.72|22592.03|22512.03|10
1732042620000|2024-11-19 18:57:00|22592.04|22512.04|22585.5|22505.5|22592.04|22512.04|22584.96|22504.96|10
1732042630000|2024-11-19 18:57:10|22585.46|22505.46|22587.2|22507.2|22589.82|22509.82|22585.46|22505.46|10
1732042640000|2024-11-19 18:57:20|22587.8|22507.8|22586.75|22506.75|22588.32|22508.32|22586.39|22506.39|10
1732042650000|2024-11-19 18:57:30|22587.22|22507.22|22584.26|22504.26|22587.22|22507.22|22583.59|22503.59|10
1732042660000|2024-11-19 18:57:40|22589.27|22509.27|22592.37|22512.37|22592.37|22512.37|22589.27|22509.27|10
1732042670000|2024-11-19 18:57:50|22592.3|22512.3|22590.34|22510.34|22592.74|22512.74|22590.34|22510.34|10
1732042680000|2024-11-19 18:58:00|22590.2|22510.2|22588.54|22508.54|22590.2|22510.2|22586.93|22506.93|10
1732042690000|2024-11-19 18:58:10|22588.61|22508.61|22588.16|22508.16|22590|22510|22588.16|22508.16|10
1732042700000|2024-11-19 18:58:20|22587.43|22507.43|22584.04|22504.04|22588.4|22508.4|22584.04|22504.04|9
1732042710000|2024-11-19 18:58:30|22584.03|22504.03|22583.32|22503.32|22584.44|22504.44|22583.1|22503.1|10
1732042720000|2024-11-19 18:58:40|22583.12|22503.12|22581.87|22501.87|22583.3|22503.3|22579.93|22499.93|10
1732042730000|2024-11-19 18:58:50|22581.11|22501.11|22579.73|22499.73|22581.11|22501.11|22578.6|22498.6|10
1732042740000|2024-11-19 18:59:00|22578.56|22498.56|22576.28|22496.28|22579.89|22499.89|22576.28|22496.28|9
1732042750000|2024-11-19 18:59:10|22574.52|22494.52|22565.83|22485.83|22574.52|22494.52|22565.83|22485.83|10
1732042760000|2024-11-19 18:59:20|22566.19|22486.19|22565.69|22485.69|22566.19|22486.19|22564.2|22484.2|10
1732042770000|2024-11-19 18:59:30|22566.12|22486.12|22564.66|22484.66|22567.47|22487.47|22564.01|22484.01|10
1732042780000|2024-11-19 18:59:40|22564.34|22484.34|22562.47|22482.47|22564.34|22484.34|22562.01|22482.01|10
1732042790000|2024-11-19 18:59:50|22562.46|22482.46|22564.55|22484.55|22564.64|22484.64|22562.46|22482.46|10
1732042800000|2024-11-19 19:00:00|22565.62|22485.62|22573.14|22493.14|22573.14|22493.14|22565.5|22485.5|10
1732042810000|2024-11-19 19:00:10|22572.22|22492.22|22570.65|22490.65|22572.22|22492.22|22566.78|22486.78|10
1732042820000|2024-11-19 19:00:20|22570.53|22490.53|22571.39|22491.39|22571.51|22491.51|22569.56|22489.56|10
1732042830000|2024-11-19 19:00:30|22571.4|22491.4|22571.03|22491.03|22572.3|22492.3|22570.58|22490.58|10
1732042840000|2024-11-19 19:00:40|22569.94|22489.94|22572.64|22492.64|22572.64|22492.64|22569.94|22489.94|10
1732042850000|2024-11-19 19:00:50|22573.74|22493.74|22575.06|22495.06|22575.48|22495.48|22572.07|22492.07|10
1732042860000|2024-11-19 19:01:00|22575.24|22495.24|22578.94|22498.94|22578.94|22498.94|22569.43|22489.43|10
1732042870000|2024-11-19 19:01:10|22581.43|22501.43|22587.89|22507.89|22588.79|22508.79|22581.43|22501.43|10
1732042880000|2024-11-19 19:01:20|22587.18|22507.18|22586.39|22506.39|22587.88|22507.88|22586.37|22506.37|10
1732042890000|2024-11-19 19:01:30|22585.74|22505.74|22577.9|22497.9|22585.74|22505.74|22576.54|22496.54|10
1732042900000|2024-11-19 19:01:40|22577.21|22497.21|22567.19|22487.19|22577.21|22497.21|22567.19|22487.19|8
1732042910000|2024-11-19 19:01:50|22567.52|22487.52|22552.92|22472.92|22567.52|22487.52|22552.92|22472.92|10
1732042920000|2024-11-19 19:02:00|22549.88|22469.88|22531.81|22451.81|22549.88|22469.88|22531.81|22451.81|10
1732042930000|2024-11-19 19:02:10|22530.55|22450.55|22524.12|22444.12|22530.55|22450.55|22524.12|22444.12|10
1732042940000|2024-11-19 19:02:20|22522.61|22442.61|22509.66|22429.66|22523.76|22443.76|22509.66|22429.66|10
1732042950000|2024-11-19 19:02:30|22507.47|22427.47|22491.83|22411.83|22507.47|22427.47|22491.01|22411.01|10
1732042960000|2024-11-19 19:02:40|22492.28|22412.28|22494.3|22414.3|22494.3|22414.3|22492.28|22412.28|10
1732042970000|2024-11-19 19:02:50|22494.45|22414.45|22496.89|22416.89|22496.89|22416.89|22494.34|22414.34|10
1732042980000|2024-11-19 19:03:00|22496.96|22416.96|22501.13|22421.13|22501.13|22421.13|22494.09|22414.09|10
1732042990000|2024-11-19 19:03:10|22497.09|22417.09|22496.97|22416.97|22497.47|22417.47|22494.59|22414.59|10
1732043000000|2024-11-19 19:03:20|22495.9|22415.9|22487.18|22407.18|22497.04|22417.04|22486.33|22406.33|10
1732043010000|2024-11-19 19:03:30|22486.64|22406.64|22475.69|22395.69|22486.64|22406.64|22475.69|22395.69|10
1732043020000|2024-11-19 19:03:40|22471.51|22391.51|22468.3|22388.3|22472.47|22392.47|22468.3|22388.3|10
1732043030000|2024-11-19 19:03:50|22468.71|22388.71|22461.95|22381.95|22468.71|22388.71|22461.95|22381.95|10
1732043040000|2024-11-19 19:04:00|22462.47|22382.47|22468.77|22388.77|22468.77|22388.77|22462.47|22382.47|10
1732043050000|2024-11-19 19:04:10|22471.37|22391.37|22472.58|22392.58|22472.71|22392.71|22468.96|22388.96|10
1732043060000|2024-11-19 19:04:20|22475.25|22395.25|22476.61|22396.61|22476.61|22396.61|22474.44|22394.44|10
1732043070000|2024-11-19 19:04:30|22477.92|22397.92|22473.55|22393.55|22477.92|22397.92|22473.55|22393.55|10
1732043080000|2024-11-19 19:04:40|22472.86|22392.86|22462.99|22382.99|22473.21|22393.21|22462.08|22382.08|10
1732043090000|2024-11-19 19:04:50|22462.62|22382.62|22465.3|22385.3|22466.5|22386.5|22462.62|22382.62|10
1732043100000|2024-11-19 19:05:00|22464.53|22384.53|22470.21|22390.21|22471.19|22391.19|22464.53|22384.53|10
1732043110000|2024-11-19 19:05:10|22470.54|22390.54|22468.37|22388.37|22472.53|22392.53|22468.07|22388.07|10
1732043120000|2024-11-19 19:05:20|22466.84|22386.84|22462.34|22382.34|22466.84|22386.84|22462.34|22382.34|10
1732043130000|2024-11-19 19:05:30|22462.42|22382.42|22450.47|22370.47|22462.42|22382.42|22449.76|22369.76|10
1732043140000|2024-11-19 19:05:40|22451.21|22371.21|22453.61|22373.61|22453.61|22373.61|22451.21|22371.21|10
1732043150000|2024-11-19 19:05:50|22454.24|22374.24|22461.97|22381.97|22464.02|22384.02|22454.24|22374.24|10
1732043160000|2024-11-19 19:06:00|22462.42|22382.42|22457.99|22377.99|22464.74|22384.74|22457.99|22377.99|10
1732043170000|2024-11-19 19:06:10|22458.46|22378.46|22457.49|22377.49|22459.36|22379.36|22456.76|22376.76|10
1732043180000|2024-11-19 19:06:20|22456.98|22376.98|22454.43|22374.43|22456.98|22376.98|22454.08|22374.08|10
1732043190000|2024-11-19 19:06:30|22454.25|22374.25|22455.25|22375.25|22455.25|22375.25|22451.91|22371.91|10
1732043200000|2024-11-19 19:06:40|22455.64|22375.64|22464.22|22384.22|22465.81|22385.81|22455.64|22375.64|10
1732043210000|2024-11-19 19:06:50|22464.28|22384.28|22467.42|22387.42|22467.42|22387.42|22463.51|22383.51|10
1732043220000|2024-11-19 19:07:00|22466.94|22386.94|22467.26|22387.26|22467.35|22387.35|22463.81|22383.81|10
1732043230000|2024-11-19 19:07:10|22466.31|22386.31|22468.07|22388.07|22468.63|22388.63|22465.07|22385.07|10
1732043240000|2024-11-19 19:07:20|22469.72|22389.72|22476.27|22396.27|22476.27|22396.27|22469.72|22389.72|10
1732043250000|2024-11-19 19:07:30|22477.4|22397.4|22494.45|22414.45|22494.45|22414.45|22477.4|22397.4|10
1732043260000|2024-11-19 19:07:40|22496.3|22416.3|22503|22423|22503|22423|22496.3|22416.3|10
1732043270000|2024-11-19 19:07:50|22500.68|22420.68|22499.09|22419.09|22502.48|22422.48|22498.31|22418.31|9
1732043280000|2024-11-19 19:08:00|22499.28|22419.28|22502.53|22422.53|22504.03|22424.03|22499.16|22419.16|10
1732043290000|2024-11-19 19:08:10|22502.29|22422.29|22502.31|22422.31|22502.83|22422.83|22499.12|22419.12|10
1732043300000|2024-11-19 19:08:20|22501.51|22421.51|22503.4|22423.4|22503.92|22423.92|22500.52|22420.52|10
1732043310000|2024-11-19 19:08:30|22503.87|22423.87|22499.41|22419.41|22504|22424|22498.73|22418.73|10
1732043320000|2024-11-19 19:08:40|22502.66|22422.66|22498.34|22418.34|22502.89|22422.89|22498.34|22418.34|10
1732043330000|2024-11-19 19:08:50|22497.4|22417.4|22488.15|22408.15|22497.4|22417.4|22487.48|22407.48|10
1732043340000|2024-11-19 19:09:00|22488.52|22408.52|22488.63|22408.63|22491.2|22411.2|22488.52|22408.52|10
1732043350000|2024-11-19 19:09:10|22489.52|22409.52|22498.07|22418.07|22498.07|22418.07|22489.52|22409.52|10
1732043360000|2024-11-19 19:09:20|22497.47|22417.47|22494.09|22414.09|22497.47|22417.47|22494.09|22414.09|10
1732043370000|2024-11-19 19:09:30|22492.74|22412.74|22487.33|22407.33|22492.74|22412.74|22487.33|22407.33|10
1732043380000|2024-11-19 19:09:40|22485.21|22405.21|22490.04|22410.04|22490.2|22410.2|22485.21|22405.21|10
1732043390000|2024-11-19 19:09:50|22490.73|22410.73|22491.61|22411.61|22493.03|22413.03|22490.73|22410.73|10
1732043400000|2024-11-19 19:10:00|22492.97|22412.97|22495.05|22415.05|22496.17|22416.17|22492.24|22412.24|10
1732043410000|2024-11-19 19:10:10|22495.63|22415.63|22502.23|22422.23|22503.4|22423.4|22495.63|22415.63|10
1732043420000|2024-11-19 19:10:20|22503.39|22423.39|22507.01|22427.01|22509.25|22429.25|22501.79|22421.79|10
1732043430000|2024-11-19 19:10:30|22506.09|22426.09|22516.47|22436.47|22516.47|22436.47|22504.39|22424.39|10
1732043440000|2024-11-19 19:10:40|22521.57|22441.57|22526.65|22446.65|22526.95|22446.95|22521.57|22441.57|10
1732043450000|2024-11-19 19:10:50|22526.7|22446.7|22530.61|22450.61|22530.61|22450.61|22525.42|22445.42|10
1732043460000|2024-11-19 19:11:00|22530.4|22450.4|22543.37|22463.37|22543.37|22463.37|22529.54|22449.54|10
1732043470000|2024-11-19 19:11:10|22542.93|22462.93|22550.04|22470.04|22550.8|22470.8|22542.93|22462.93|10
1732043480000|2024-11-19 19:11:20|22549.03|22469.03|22548.73|22468.73|22550|22470|22547.51|22467.51|9
1732043490000|2024-11-19 19:11:30|22549.61|22469.61|22558.72|22478.72|22560.96|22480.96|22549.61|22469.61|10
1732043500000|2024-11-19 19:11:40|22559.15|22479.15|22566.01|22486.01|22566.01|22486.01|22559.15|22479.15|10
1732043510000|2024-11-19 19:11:50|22566.96|22486.96|22568|22488|22568.23|22488.23|22566.41|22486.41|10
1732043520000|2024-11-19 19:12:00|22567.48|22487.48|22570.19|22490.19|22570.19|22490.19|22567|22487|9
1732043530000|2024-11-19 19:12:10|22570.67|22490.67|22573.93|22493.93|22574.08|22494.08|22570.34|22490.34|10
1732043540000|2024-11-19 19:12:20|22574.5|22494.5|22574.97|22494.97|22575.6|22495.6|22573.12|22493.12|10
1732043550000|2024-11-19 19:12:30|22574.89|22494.89|22568.79|22488.79|22574.89|22494.89|22568.79|22488.79|10
1732043560000|2024-11-19 19:12:40|22569|22489|22560.91|22480.91|22569|22489|22560.91|22480.91|10
1732043570000|2024-11-19 19:12:50|22561.54|22481.54|22559.29|22479.29|22564.76|22484.76|22558.89|22478.89|10
1732043580000|2024-11-19 19:13:00|22559.02|22479.02|22560.09|22480.09|22560.39|22480.39|22558.17|22478.17|10
1732043590000|2024-11-19 19:13:10|22562.2|22482.2|22566.17|22486.17|22567.81|22487.81|22562.2|22482.2|10
1732043600000|2024-11-19 19:13:20|22566.08|22486.08|22568.96|22488.96|22568.96|22488.96|22565.12|22485.12|10
1732043610000|2024-11-19 19:13:30|22569.61|22489.61|22571.57|22491.57|22571.57|22491.57|22569.31|22489.31|10
1732043620000|2024-11-19 19:13:40|22571.56|22491.56|22572.24|22492.24|22574.05|22494.05|22571.53|22491.53|10
1732043630000|2024-11-19 19:13:50|22572.64|22492.64|22573.02|22493.02|22575.24|22495.24|22572.19|22492.19|10
1732043640000|2024-11-19 19:14:00|22573.39|22493.39|22573.99|22493.99|22574.15|22494.15|22572.93|22492.93|10
1732043650000|2024-11-19 19:14:10|22574.51|22494.51|22572.51|22492.51|22574.51|22494.51|22572.45|22492.45|8
1732043660000|2024-11-19 19:14:20|22572.29|22492.29|22571.68|22491.68|22574.26|22494.26|22571.68|22491.68|10
1732043670000|2024-11-19 19:14:30|22573.17|22493.17|22569.88|22489.88|22574.33|22494.33|22569.64|22489.64|10
1732043680000|2024-11-19 19:14:40|22570.01|22490.01|22567.17|22487.17|22570.01|22490.01|22567.17|22487.17|10
1732043690000|2024-11-19 19:14:50|22568.47|22488.47|22569.58|22489.58|22569.58|22489.58|22567.26|22487.26|9
1732043700000|2024-11-19 19:15:00|22569|22489|22570.58|22490.58|22572|22492|22569|22489|10
1732043710000|2024-11-19 19:15:10|22571|22491|22576.15|22496.15|22576.15|22496.15|22570.28|22490.28|9
1732043720000|2024-11-19 19:15:20|22577.02|22497.02|22566.98|22486.98|22577.02|22497.02|22566.98|22486.98|10
1732043730000|2024-11-19 19:15:30|22567.28|22487.28|22557.62|22477.62|22567.57|22487.57|22557.62|22477.62|10
1732043740000|2024-11-19 19:15:40|22558.02|22478.02|22560.28|22480.28|22560.28|22480.28|22556.05|22476.05|10
1732043750000|2024-11-19 19:15:50|22561.61|22481.61|22569.49|22489.49|22569.49|22489.49|22561.61|22481.61|10
1732043760000|2024-11-19 19:16:00|22569.57|22489.57|22575.28|22495.28|22575.28|22495.28|22567.62|22487.62|10
1732043770000|2024-11-19 19:16:10|22575.17|22495.17|22573.9|22493.9|22576.38|22496.38|22573.9|22493.9|10
1732043780000|2024-11-19 19:16:20|22573.05|22493.05|22569.7|22489.7|22573.46|22493.46|22569.2|22489.2|10
1732043790000|2024-11-19 19:16:30|22569.52|22489.52|22568.89|22488.89|22571.63|22491.63|22568.89|22488.89|10
1732043800000|2024-11-19 19:16:40|22568.32|22488.32|22560.11|22480.11|22568.32|22488.32|22560.11|22480.11|10
1732043810000|2024-11-19 19:16:50|22558.65|22478.65|22560.88|22480.88|22561.4|22481.4|22558.54|22478.54|10
1732043820000|2024-11-19 19:17:00|22560.18|22480.18|22559.25|22479.25|22563.21|22483.21|22559.21|22479.21|10
1732043830000|2024-11-19 19:17:10|22558.45|22478.45|22554.25|22474.25|22559.05|22479.05|22553.63|22473.63|10
1732043840000|2024-11-19 19:17:20|22553.85|22473.85|22558.43|22478.43|22558.43|22478.43|22553.64|22473.64|10
1732043850000|2024-11-19 19:17:30|22559.6|22479.6|22559.57|22479.57|22559.6|22479.6|22557.11|22477.11|10
1732043860000|2024-11-19 19:17:40|22558.56|22478.56|22558.09|22478.09|22559.81|22479.81|22557.26|22477.26|10
1732043870000|2024-11-19 19:17:50|22557.21|22477.21|22559.22|22479.22|22559.22|22479.22|22556.29|22476.29|10
1732043880000|2024-11-19 19:18:00|22559.45|22479.45|22557.98|22477.98|22559.66|22479.66|22557.95|22477.95|10
1732043890000|2024-11-19 19:18:10|22558.81|22478.81|22550.72|22470.72|22558.81|22478.81|22550.72|22470.72|10
1732043900000|2024-11-19 19:18:20|22551.01|22471.01|22549.86|22469.86|22554.57|22474.57|22549.86|22469.86|10
1732043910000|2024-11-19 19:18:30|22548.9|22468.9|22543.95|22463.95|22548.9|22468.9|22543.95|22463.95|10
1732043920000|2024-11-19 19:18:40|22544.19|22464.19|22547.71|22467.71|22547.77|22467.77|22544.08|22464.08|10
1732043930000|2024-11-19 19:18:50|22547.13|22467.13|22547.26|22467.26|22549.45|22469.45|22546.97|22466.97|10
1732043940000|2024-11-19 19:19:00|22547.28|22467.28|22540.22|22460.22|22548.38|22468.38|22540.22|22460.22|10
1732043950000|2024-11-19 19:19:10|22539.66|22459.66|22533.82|22453.82|22540.98|22460.98|22533.82|22453.82|10
1732043960000|2024-11-19 19:19:20|22534.38|22454.38|22538.85|22458.85|22538.85|22458.85|22533.98|22453.98|10
1732043970000|2024-11-19 19:19:30|22539.27|22459.27|22547.24|22467.24|22547.24|22467.24|22538.73|22458.73|10
1732043980000|2024-11-19 19:19:40|22546.07|22466.07|22551.58|22471.58|22552.95|22472.95|22545.79|22465.79|10
1732043990000|2024-11-19 19:19:50|22551.07|22471.07|22552.76|22472.76|22552.76|22472.76|22548.23|22468.23|9
1732044000000|2024-11-19 19:20:00|22553.32|22473.32|22546.62|22466.62|22554.49|22474.49|22546.62|22466.62|10
1732044010000|2024-11-19 19:20:10|22546.82|22466.82|22545.08|22465.08|22546.82|22466.82|22544.99|22464.99|10
1732044020000|2024-11-19 19:20:20|22546.32|22466.32|22550.46|22470.46|22551.21|22471.21|22546.11|22466.11|10
1732044030000|2024-11-19 19:20:30|22550.06|22470.06|22563.83|22483.83|22563.83|22483.83|22550.06|22470.06|10
1732044040000|2024-11-19 19:20:40|22564.05|22484.05|22566.67|22486.67|22566.67|22486.67|22562.53|22482.53|10
1732044050000|2024-11-19 19:20:50|22566.48|22486.48|22568.54|22488.54|22568.79|22488.79|22566.48|22486.48|10
1732044060000|2024-11-19 19:21:00|22568.3|22488.3|22569.76|22489.76|22571.08|22491.08|22567.1|22487.1|10
1732044070000|2024-11-19 19:21:10|22568.81|22488.81|22573.09|22493.09|22573.1|22493.1|22568.81|22488.81|10
1732044080000|2024-11-19 19:21:20|22572.53|22492.53|22564.78|22484.78|22572.53|22492.53|22564.78|22484.78|10
1732044090000|2024-11-19 19:21:30|22562.21|22482.21|22561.22|22481.22|22563.48|22483.48|22559.83|22479.83|10
1732044100000|2024-11-19 19:21:40|22560.81|22480.81|22561.2|22481.2|22563.6|22483.6|22560.81|22480.81|10
1732044110000|2024-11-19 19:21:50|22559.88|22479.88|22559.58|22479.58|22560.88|22480.88|22559.45|22479.45|10
1732044120000|2024-11-19 19:22:00|22559.18|22479.18|22554.44|22474.44|22559.54|22479.54|22554.44|22474.44|10
1732044130000|2024-11-19 19:22:10|22554|22474|22553.4|22473.4|22554|22474|22551.82|22471.82|10
1732044140000|2024-11-19 19:22:20|22553.36|22473.36|22545.22|22465.22|22553.36|22473.36|22545.22|22465.22|10
1732044150000|2024-11-19 19:22:30|22544.18|22464.18|22545.33|22465.33|22545.33|22465.33|22543.14|22463.14|10
1732044160000|2024-11-19 19:22:40|22544.34|22464.34|22540.01|22460.01|22544.34|22464.34|22539.7|22459.7|10
1732044170000|2024-11-19 19:22:50|22539.33|22459.33|22536.18|22456.18|22539.81|22459.81|22536.09|22456.09|10
1732044180000|2024-11-19 19:23:00|22537.25|22457.25|22536.09|22456.09|22537.71|22457.71|22535.14|22455.14|9
1732044190000|2024-11-19 19:23:10|22535.58|22455.58|22543.88|22463.88|22543.92|22463.92|22535.58|22455.58|10
1732044200000|2024-11-19 19:23:20|22543.32|22463.32|22544.71|22464.71|22545.63|22465.63|22543.19|22463.19|10
1732044210000|2024-11-19 19:23:30|22543.91|22463.91|22540.68|22460.68|22546.59|22466.59|22540.68|22460.68|10
1732044220000|2024-11-19 19:23:40|22539.25|22459.25|22536.97|22456.97|22539.9|22459.9|22536.97|22456.97|10
1732044230000|2024-11-19 19:23:50|22535.14|22455.14|22524.62|22444.62|22535.14|22455.14|22524.16|22444.16|10
1732044240000|2024-11-19 19:24:00|22522.34|22442.34|22521.48|22441.48|22522.7|22442.7|22520.37|22440.37|10
1732044250000|2024-11-19 19:24:10|22520.33|22440.33|22518.61|22438.61|22521.34|22441.34|22518.11|22438.11|10
1732044260000|2024-11-19 19:24:20|22518.46|22438.46|22514.79|22434.79|22518.46|22438.46|22514.76|22434.76|10
1732044270000|2024-11-19 19:24:30|22514.51|22434.51|22518.7|22438.7|22518.7|22438.7|22513.42|22433.42|10
1732044280000|2024-11-19 19:24:40|22518.24|22438.24|22517.54|22437.54|22518.24|22438.24|22516.41|22436.41|10
1732044290000|2024-11-19 19:24:50|22518.86|22438.86|22518.98|22438.98|22521.49|22441.49|22518.86|22438.86|10
1732044300000|2024-11-19 19:25:00|22519.93|22439.93|22519.61|22439.61|22520.61|22440.61|22518.64|22438.64|9
1732044310000|2024-11-19 19:25:10|22517.93|22437.93|22515.03|22435.03|22518|22438|22515.03|22435.03|10
1732044320000|2024-11-19 19:25:20|22514.85|22434.85|22527.42|22447.42|22527.42|22447.42|22514.32|22434.32|10
1732044330000|2024-11-19 19:25:30|22527.58|22447.58|22530.54|22450.54|22530.54|22450.54|22527.58|22447.58|10
1732044340000|2024-11-19 19:25:40|22531.26|22451.26|22533.97|22453.97|22534.88|22454.88|22531.26|22451.26|10
1732044350000|2024-11-19 19:25:50|22533.84|22453.84|22529.69|22449.69|22534.02|22454.02|22528.52|22448.52|10
1732044360000|2024-11-19 19:26:00|22529.17|22449.17|22535.08|22455.08|22535.64|22455.64|22529.16|22449.16|10
1732044370000|2024-11-19 19:26:10|22533.36|22453.36|22534.37|22454.37|22534.97|22454.97|22532.92|22452.92|10
1732044380000|2024-11-19 19:26:20|22534.36|22454.36|22537.94|22457.94|22537.94|22457.94|22533.45|22453.45|10
1732044390000|2024-11-19 19:26:30|22537.45|22457.45|22542.12|22462.12|22542.12|22462.12|22537.45|22457.45|10
1732044400000|2024-11-19 19:26:40|22544.08|22464.08|22542.69|22462.69|22544.83|22464.83|22542.43|22462.43|10
1732044410000|2024-11-19 19:26:50|22542.54|22462.54|22544.36|22464.36|22544.36|22464.36|22541.82|22461.82|10
1732044420000|2024-11-19 19:27:00|22545.27|22465.27|22550.16|22470.16|22550.16|22470.16|22543.72|22463.72|10
1732044430000|2024-11-19 19:27:10|22548.82|22468.82|22553.73|22473.73|22553.73|22473.73|22546.78|22466.78|10
1732044440000|2024-11-19 19:27:20|22554.64|22474.64|22558.15|22478.15|22558.31|22478.31|22554.64|22474.64|10
1732044450000|2024-11-19 19:27:30|22558.33|22478.33|22559.33|22479.33|22559.33|22479.33|22557.85|22477.85|10
1732044460000|2024-11-19 19:27:40|22559.39|22479.39|22557.75|22477.75|22559.77|22479.77|22557.22|22477.22|10
1732044470000|2024-11-19 19:27:50|22558.23|22478.23|22559.32|22479.32|22559.32|22479.32|22556.59|22476.59|10
1732044480000|2024-11-19 19:28:00|22558.45|22478.45|22560.1|22480.1|22560.1|22480.1|22557.98|22477.98|10
1732044490000|2024-11-19 19:28:10|22560.01|22480.01|22565.96|22485.96|22565.96|22485.96|22560.01|22480.01|10
1732044500000|2024-11-19 19:28:20|22565.81|22485.81|22566.85|22486.85|22566.85|22486.85|22564.89|22484.89|10
1732044510000|2024-11-19 19:28:30|22566.93|22486.93|22569.6|22489.6|22569.6|22489.6|22566.91|22486.91|10
1732044520000|2024-11-19 19:28:40|22571.07|22491.07|22572.03|22492.03|22572.03|22492.03|22570.83|22490.83|10
1732044530000|2024-11-19 19:28:50|22569.86|22489.86|22568.85|22488.85|22569.86|22489.86|22567.61|22487.61|10
1732044540000|2024-11-19 19:29:00|22569.31|22489.31|22567.29|22487.29|22570.13|22490.13|22565.71|22485.71|10
1732044550000|2024-11-19 19:29:10|22565.93|22485.93|22572.89|22492.89|22572.89|22492.89|22565.93|22485.93|10
1732044560000|2024-11-19 19:29:20|22572.62|22492.62|22574.34|22494.34|22574.42|22494.42|22571.81|22491.81|10
1732044570000|2024-11-19 19:29:30|22574.43|22494.43|22572.26|22492.26|22574.43|22494.43|22572.26|22492.26|10
1732044580000|2024-11-19 19:29:40|22572.97|22492.97|22567.23|22487.23|22572.97|22492.97|22567.23|22487.23|10
1732044590000|2024-11-19 19:29:50|22568.01|22488.01|22565.51|22485.51|22568.83|22488.83|22565.51|22485.51|10
1732044600000|2024-11-19 19:30:00|22564.34|22484.34|22564.52|22484.52|22567.1|22487.1|22563.94|22483.94|10
1732044610000|2024-11-19 19:30:10|22565.28|22485.28|22564.76|22484.76|22566.28|22486.28|22562.76|22482.76|10
1732044620000|2024-11-19 19:30:20|22565.33|22485.33|22564.65|22484.65|22565.33|22485.33|22563.52|22483.52|10
1732044630000|2024-11-19 19:30:30|22564.8|22484.8|22568.97|22488.97|22569.32|22489.32|22563.92|22483.92|10
1732044640000|2024-11-19 19:30:40|22568.04|22488.04|22567.51|22487.51|22568.45|22488.45|22566.58|22486.58|10
1732044650000|2024-11-19 19:30:50|22567.43|22487.43|22567.57|22487.57|22568.7|22488.7|22565.72|22485.72|10
1732044660000|2024-11-19 19:31:00|22568.7|22488.7|22558.29|22478.29|22570.02|22490.02|22558.29|22478.29|10
1732044670000|2024-11-19 19:31:10|22558.23|22478.23|22555.41|22475.41|22558.23|22478.23|22553.58|22473.58|10
1732044680000|2024-11-19 19:31:20|22554.98|22474.98|22549.43|22469.43|22554.98|22474.98|22549.43|22469.43|10
1732044690000|2024-11-19 19:31:30|22547.42|22467.42|22537.88|22457.88|22547.62|22467.62|22537.88|22457.88|10
1732044700000|2024-11-19 19:31:40|22537.77|22457.77|22534.4|22454.4|22537.77|22457.77|22534.4|22454.4|10
1732044710000|2024-11-19 19:31:50|22534.65|22454.65|22533|22453|22535.39|22455.39|22532.52|22452.52|10
1732044720000|2024-11-19 19:32:00|22533.14|22453.14|22517.61|22437.61|22533.52|22453.52|22516.02|22436.02|10
1732044730000|2024-11-19 19:32:10|22517.4|22437.4|22507.11|22427.11|22517.4|22437.4|22507.11|22427.11|10
1732044740000|2024-11-19 19:32:20|22507.08|22427.08|22499.15|22419.15|22507.08|22427.08|22499.15|22419.15|10
1732044750000|2024-11-19 19:32:30|22499.19|22419.19|22505.08|22425.08|22505.8|22425.8|22499.19|22419.19|10
1732044760000|2024-11-19 19:32:40|22505.93|22425.93|22505.82|22425.82|22506.73|22426.73|22505.64|22425.64|10
1732044770000|2024-11-19 19:32:50|22505.45|22425.45|22500.88|22420.88|22506.33|22426.33|22500.88|22420.88|10
1732044780000|2024-11-19 19:33:00|22503.4|22423.4|22499.74|22419.74|22503.4|22423.4|22499.4|22419.4|10
1732044790000|2024-11-19 19:33:10|22498.55|22418.55|22501.64|22421.64|22501.64|22421.64|22498.33|22418.33|10
1732044800000|2024-11-19 19:33:20|22501.41|22421.41|22506.97|22426.97|22506.97|22426.97|22501.41|22421.41|10
1732044810000|2024-11-19 19:33:30|22507.57|22427.57|22510.94|22430.94|22511.16|22431.16|22507.57|22427.57|10
1732044820000|2024-11-19 19:33:40|22510.48|22430.48|22503.35|22423.35|22510.48|22430.48|22503.35|22423.35|10
1732044830000|2024-11-19 19:33:50|22504.83|22424.83|22505.5|22425.5|22507.38|22427.38|22504.83|22424.83|10
1732044840000|2024-11-19 19:34:00|22506.89|22426.89|22505.61|22425.61|22507.93|22427.93|22505.61|22425.61|10
1732044850000|2024-11-19 19:34:10|22505.53|22425.53|22509.61|22429.61|22510.46|22430.46|22505.53|22425.53|10
1732044860000|2024-11-19 19:34:20|22509.4|22429.4|22506.37|22426.37|22509.4|22429.4|22505.34|22425.34|10
1732044870000|2024-11-19 19:34:30|22506.23|22426.23|22507.04|22427.04|22508.5|22428.5|22506.23|22426.23|10
1732044880000|2024-11-19 19:34:40|22507.66|22427.66|22498.99|22418.99|22507.66|22427.66|22498.7|22418.7|10
1732044890000|2024-11-19 19:34:50|22504.27|22424.27|22504.23|22424.23|22504.27|22424.27|22503.17|22423.17|9
1732044900000|2024-11-19 19:35:00|22504.02|22424.02|22503.01|22423.01|22504.02|22424.02|22502.94|22422.94|9
1732044910000|2024-11-19 19:35:10|22501.88|22421.88|22501.78|22421.78|22507.24|22427.24|22501.78|22421.78|10
1732044920000|2024-11-19 19:35:20|22500.22|22420.22|22503.01|22423.01|22503.01|22423.01|22500.13|22420.13|10
1732044930000|2024-11-19 19:35:30|22504.42|22424.42|22501.86|22421.86|22504.42|22424.42|22499.66|22419.66|10
1732044940000|2024-11-19 19:35:40|22500.27|22420.27|22497.76|22417.76|22503.29|22423.29|22497.76|22417.76|10
1732044950000|2024-11-19 19:35:50|22498.26|22418.26|22503.2|22423.2|22503.2|22423.2|22497.27|22417.27|10
1732044960000|2024-11-19 19:36:00|22503.77|22423.77|22505.65|22425.65|22505.65|22425.65|22503.11|22423.11|10
1732044970000|2024-11-19 19:36:10|22506.47|22426.47|22526.69|22446.69|22526.69|22446.69|22506.22|22426.22|10
1732044980000|2024-11-19 19:36:20|22527.97|22447.97|22535.62|22455.62|22535.62|22455.62|22527.97|22447.97|10
1732044990000|2024-11-19 19:36:30|22535.98|22455.98|22535.63|22455.63|22536.41|22456.41|22535.03|22455.03|10
1732045000000|2024-11-19 19:36:40|22537.76|22457.76|22540.24|22460.24|22540.24|22460.24|22537.76|22457.76|10
1732045010000|2024-11-19 19:36:50|22540.29|22460.29|22536.31|22456.31|22540.47|22460.47|22536.31|22456.31|10
1732045020000|2024-11-19 19:37:00|22536.4|22456.4|22536.86|22456.86|22536.86|22456.86|22533.86|22453.86|9
1732045030000|2024-11-19 19:37:10|22536.17|22456.17|22534.2|22454.2|22536.17|22456.17|22533.06|22453.06|10
1732045040000|2024-11-19 19:37:20|22534.67|22454.67|22534.73|22454.73|22534.83|22454.83|22532.88|22452.88|10
1732045050000|2024-11-19 19:37:30|22534.54|22454.54|22535.21|22455.21|22535.31|22455.31|22533.21|22453.21|10
1732045060000|2024-11-19 19:37:40|22536.07|22456.07|22537.71|22457.71|22537.82|22457.82|22536.07|22456.07|10
1732045070000|2024-11-19 19:37:50|22523|22443|22521.77|22441.77|22523.91|22443.91|22520.69|22440.69|10
1732045080000|2024-11-19 19:38:00|22522.18|22442.18|22523.55|22443.55|22523.93|22443.93|22522.18|22442.18|10
1732045090000|2024-11-19 19:38:10|22522.44|22442.44|22518.45|22438.45|22522.57|22442.57|22518.45|22438.45|10
1732045100000|2024-11-19 19:38:20|22519.8|22439.8|22516.31|22436.31|22520.04|22440.04|22515.83|22435.83|10
1732045110000|2024-11-19 19:38:30|22517.23|22437.23|22517.11|22437.11|22517.23|22437.23|22515.56|22435.56|10
1732045120000|2024-11-19 19:38:40|22518.01|22438.01|22515.38|22435.38|22518.26|22438.26|22515.38|22435.38|10
1732045130000|2024-11-19 19:38:50|22514.16|22434.16|22512.56|22432.56|22514.42|22434.42|22512.56|22432.56|10
1732045140000|2024-11-19 19:39:00|22513.22|22433.22|22515.46|22435.46|22515.46|22435.46|22512.4|22432.4|10
1732045150000|2024-11-19 19:39:10|22515.64|22435.64|22514.43|22434.43|22518.39|22438.39|22514.43|22434.43|10
1732045160000|2024-11-19 19:39:20|22515.38|22435.38|22514.1|22434.1|22515.46|22435.46|22513.46|22433.46|10
1732045170000|2024-11-19 19:39:30|22514.53|22434.53|22517.62|22437.62|22517.62|22437.62|22514.37|22434.37|10
1732045180000|2024-11-19 19:39:40|22517.37|22437.37|22518.83|22438.83|22519.08|22439.08|22517.23|22437.23|10
1732045190000|2024-11-19 19:39:50|22518.78|22438.78|22526.86|22446.86|22526.86|22446.86|22518.78|22438.78|10
1732045200000|2024-11-19 19:40:00|22527.09|22447.09|22528.96|22448.96|22528.96|22448.96|22525.34|22445.34|10
1732045210000|2024-11-19 19:40:10|22529.49|22449.49|22525.25|22445.25|22529.49|22449.49|22525.02|22445.02|9
1732045220000|2024-11-19 19:40:20|22525.32|22445.32|22528.14|22448.14|22529|22449|22525.32|22445.32|10
1732045230000|2024-11-19 19:40:30|22526.4|22446.4|22534.46|22454.46|22534.46|22454.46|22525.91|22445.91|10
1732045240000|2024-11-19 19:40:40|22534.67|22454.67|22538.36|22458.36|22538.36|22458.36|22534.67|22454.67|10
1732045250000|2024-11-19 19:40:50|22538.63|22458.63|22535.87|22455.87|22539.37|22459.37|22535.87|22455.87|10
1732045260000|2024-11-19 19:41:00|22535.68|22455.68|22538.13|22458.13|22538.25|22458.25|22535.68|22455.68|10
1732045270000|2024-11-19 19:41:10|22538.83|22458.83|22544.56|22464.56|22545.34|22465.34|22538.83|22458.83|10
1732045280000|2024-11-19 19:41:20|22543.84|22463.84|22548.29|22468.29|22548.29|22468.29|22543.84|22463.84|10
1732045290000|2024-11-19 19:41:30|22549.53|22469.53|22554.34|22474.34|22554.34|22474.34|22549.53|22469.53|10
1732045300000|2024-11-19 19:41:40|22554.45|22474.45|22560.5|22480.5|22561.34|22481.34|22554.45|22474.45|10
1732045310000|2024-11-19 19:41:50|22560.65|22480.65|22566.17|22486.17|22566.17|22486.17|22560.65|22480.65|10
1732045320000|2024-11-19 19:42:00|22565.7|22485.7|22567.15|22487.15|22567.15|22487.15|22565.14|22485.14|10
1732045330000|2024-11-19 19:42:10|22566.76|22486.76|22566.58|22486.58|22567.34|22487.34|22565.04|22485.04|10
1732045340000|2024-11-19 19:42:20|22566.45|22486.45|22562.64|22482.64|22566.61|22486.61|22562.23|22482.23|10
1732045350000|2024-11-19 19:42:30|22563.3|22483.3|22563.98|22483.98|22564.36|22484.36|22561.62|22481.62|10
1732045360000|2024-11-19 19:42:40|22564.47|22484.47|22566.55|22486.55|22566.55|22486.55|22561.11|22481.11|10
1732045370000|2024-11-19 19:42:50|22565.08|22485.08|22562.71|22482.71|22565.08|22485.08|22562.42|22482.42|10
1732045380000|2024-11-19 19:43:00|22558.73|22478.73|22555.85|22475.85|22559.87|22479.87|22555.77|22475.77|10
1732045390000|2024-11-19 19:43:10|22556.12|22476.12|22555.47|22475.47|22556.12|22476.12|22553.5|22473.5|10
1732045400000|2024-11-19 19:43:20|22555.88|22475.88|22551.39|22471.39|22555.88|22475.88|22550.6|22470.6|10
1732045410000|2024-11-19 19:43:30|22550.97|22470.97|22546.86|22466.86|22551.19|22471.19|22546.86|22466.86|10
1732045420000|2024-11-19 19:43:40|22544.49|22464.49|22541.53|22461.53|22545.03|22465.03|22541.53|22461.53|10
1732045430000|2024-11-19 19:43:50|22540.85|22460.85|22536.89|22456.89|22540.85|22460.85|22536.8|22456.8|10
1732045440000|2024-11-19 19:44:00|22536.68|22456.68|22538.59|22458.59|22539.95|22459.95|22536.21|22456.21|10
1732045450000|2024-11-19 19:44:10|22538.63|22458.63|22535.32|22455.32|22540.39|22460.39|22535.06|22455.06|10
1732045460000|2024-11-19 19:44:20|22536.54|22456.54|22536.58|22456.58|22538.34|22458.34|22535.42|22455.42|10
1732045470000|2024-11-19 19:44:30|22536.49|22456.49|22535.68|22455.68|22537.3|22457.3|22535.59|22455.59|10
1732045480000|2024-11-19 19:44:40|22535.52|22455.52|22536.75|22456.75|22536.75|22456.75|22534.72|22454.72|10
1732045490000|2024-11-19 19:44:50|22536.24|22456.24|22541.74|22461.74|22541.74|22461.74|22536.24|22456.24|10
1732045500000|2024-11-19 19:45:00|22541.11|22461.11|22544.56|22464.56|22544.75|22464.75|22541.02|22461.02|9
1732045510000|2024-11-19 19:45:10|22544.09|22464.09|22542.71|22462.71|22544.09|22464.09|22541.57|22461.57|10
1732045520000|2024-11-19 19:45:20|22539.46|22459.46|22537.96|22457.96|22539.46|22459.46|22537.19|22457.19|10
1732045530000|2024-11-19 19:45:30|22537|22457|22537|22457|22537.45|22457.45|22536.91|22456.91|9
1732045540000|2024-11-19 19:45:40|22537.13|22457.13|22536.81|22456.81|22537.96|22457.96|22536.74|22456.74|10
1732045550000|2024-11-19 19:45:50|22537.04|22457.04|22534.69|22454.69|22537.15|22457.15|22534.69|22454.69|10
1732045560000|2024-11-19 19:46:00|22535.15|22455.15|22534.86|22454.86|22536.94|22456.94|22534.76|22454.76|10
1732045570000|2024-11-19 19:46:10|22534.04|22454.04|22527.52|22447.52|22534.04|22454.04|22526.52|22446.52|10
1732045580000|2024-11-19 19:46:20|22527.22|22447.22|22532.04|22452.04|22532.04|22452.04|22527.22|22447.22|10
1732045590000|2024-11-19 19:46:30|22531.37|22451.37|22530.58|22450.58|22532.42|22452.42|22529.22|22449.22|10
1732045600000|2024-11-19 19:46:40|22530.71|22450.71|22529.48|22449.48|22531.35|22451.35|22528.67|22448.67|10
1732045610000|2024-11-19 19:46:50|22530.15|22450.15|22525.76|22445.76|22530.15|22450.15|22525.76|22445.76|10
1732045620000|2024-11-19 19:47:00|22524.14|22444.14|22518.11|22438.11|22524.14|22444.14|22518.11|22438.11|10
1732045630000|2024-11-19 19:47:10|22514.84|22434.84|22510.71|22430.71|22515.86|22435.86|22510.71|22430.71|10
1732045640000|2024-11-19 19:47:20|22510.77|22430.77|22496.54|22416.54|22510.77|22430.77|22496.54|22416.54|10
1732045650000|2024-11-19 19:47:30|22492.47|22412.47|22493.83|22413.83|22493.83|22413.83|22490.68|22410.68|10
1732045660000|2024-11-19 19:47:40|22493.31|22413.31|22495.25|22415.25|22495.59|22415.59|22493.31|22413.31|10
1732045670000|2024-11-19 19:47:50|22495.67|22415.67|22496.29|22416.29|22497.09|22417.09|22494.62|22414.62|10
1732045680000|2024-11-19 19:48:00|22496.03|22416.03|22497.76|22417.76|22497.76|22417.76|22495.11|22415.11|10
1732045690000|2024-11-19 19:48:10|22497.53|22417.53|22495.3|22415.3|22497.59|22417.59|22495.3|22415.3|10
1732045700000|2024-11-19 19:48:20|22494.51|22414.51|22493.26|22413.26|22494.51|22414.51|22491.33|22411.33|10
1732045710000|2024-11-19 19:48:30|22492.27|22412.27|22490.11|22410.11|22492.27|22412.27|22488.15|22408.15|10
1732045720000|2024-11-19 19:48:40|22488.55|22408.55|22488.09|22408.09|22488.69|22408.69|22486.21|22406.21|10
1732045730000|2024-11-19 19:48:50|22488.08|22408.08|22485.58|22405.58|22488.08|22408.08|22485.26|22405.26|10
1732045740000|2024-11-19 19:49:00|22485.03|22405.03|22487.89|22407.89|22487.89|22407.89|22485.03|22405.03|10
1732045750000|2024-11-19 19:49:10|22488.79|22408.79|22487|22407|22489.4|22409.4|22487|22407|10
1732045760000|2024-11-19 19:49:20|22487.45|22407.45|22483.64|22403.64|22487.45|22407.45|22483.64|22403.64|10
1732045770000|2024-11-19 19:49:30|22483.27|22403.27|22481.27|22401.27|22483.27|22403.27|22480.81|22400.81|10
1732045780000|2024-11-19 19:49:40|22481.91|22401.91|22482.04|22402.04|22482.77|22402.77|22481.4|22401.4|10
1732045790000|2024-11-19 19:49:50|22482.29|22402.29|22483.57|22403.57|22483.57|22403.57|22482.29|22402.29|10
1732045800000|2024-11-19 19:50:00|22484.23|22404.23|22482.43|22402.43|22484.46|22404.46|22482.05|22402.05|10
1732045810000|2024-11-19 19:50:10|22482.08|22402.08|22482.87|22402.87|22482.87|22402.87|22481.31|22401.31|10
1732045820000|2024-11-19 19:50:20|22484.19|22404.19|22488.73|22408.73|22489.11|22409.11|22484.19|22404.19|10
1732045830000|2024-11-19 19:50:30|22488.89|22408.89|22498.35|22418.35|22498.35|22418.35|22488.89|22408.89|10
1732045840000|2024-11-19 19:50:40|22498.46|22418.46|22511.11|22431.11|22511.11|22431.11|22498.46|22418.46|10
1732045850000|2024-11-19 19:50:50|22511.7|22431.7|22517.87|22437.87|22520.41|22440.41|22511.7|22431.7|10
1732045860000|2024-11-19 19:51:00|22517.39|22437.39|22510.61|22430.61|22517.39|22437.39|22509.94|22429.94|10
1732045870000|2024-11-19 19:51:10|22511.42|22431.42|22514.86|22434.86|22515.93|22435.93|22511.42|22431.42|10
1732045880000|2024-11-19 19:51:20|22514.99|22434.99|22515.7|22435.7|22515.7|22435.7|22513.91|22433.91|10
1732045890000|2024-11-19 19:51:30|22516.04|22436.04|22520.45|22440.45|22520.45|22440.45|22515.73|22435.73|10
1732045900000|2024-11-19 19:51:40|22520.48|22440.48|22521.02|22441.02|22521.62|22441.62|22520.31|22440.31|10
1732045910000|2024-11-19 19:51:50|22521.25|22441.25|22524.7|22444.7|22524.7|22444.7|22521.25|22441.25|10
1732045920000|2024-11-19 19:52:00|22525.22|22445.22|22526.06|22446.06|22526.06|22446.06|22524.29|22444.29|10
1732045930000|2024-11-19 19:52:10|22526.04|22446.04|22525.6|22445.6|22527.09|22447.09|22525.08|22445.08|10
1732045940000|2024-11-19 19:52:20|22523.37|22443.37|22525.54|22445.54|22525.54|22445.54|22522.82|22442.82|10
1732045950000|2024-11-19 19:52:30|22525.6|22445.6|22521.99|22441.99|22525.61|22445.61|22521.95|22441.95|10
1732045960000|2024-11-19 19:52:40|22521.72|22441.72|22522.1|22442.1|22522.32|22442.32|22520.72|22440.72|10
1732045970000|2024-11-19 19:52:50|22520.84|22440.84|22521.09|22441.09|22521.93|22441.93|22520.78|22440.78|10
1732045980000|2024-11-19 19:53:00|22520.94|22440.94|22521.66|22441.66|22521.98|22441.98|22520.36|22440.36|10
1732045990000|2024-11-19 19:53:10|22521.39|22441.39|22522.85|22442.85|22523|22443|22521.26|22441.26|10
1732046000000|2024-11-19 19:53:20|22522.98|22442.98|22522.28|22442.28|22522.98|22442.98|22522.27|22442.27|9
1732046010000|2024-11-19 19:53:30|22521.76|22441.76|22523.6|22443.6|22524.5|22444.5|22521.76|22441.76|10
1732046020000|2024-11-19 19:53:40|22525.11|22445.11|22522.44|22442.44|22525.16|22445.16|22521.98|22441.98|10
1732046030000|2024-11-19 19:53:50|22521.76|22441.76|22517.8|22437.8|22521.76|22441.76|22517.8|22437.8|10
1732046040000|2024-11-19 19:54:00|22517.85|22437.85|22509.91|22429.91|22518.53|22438.53|22509.91|22429.91|9
1732046050000|2024-11-19 19:54:10|22510.46|22430.46|22502.87|22422.87|22510.46|22430.46|22502.87|22422.87|10
1732046060000|2024-11-19 19:54:20|22502.85|22422.85|22500.44|22420.44|22502.85|22422.85|22499.25|22419.25|10
1732046070000|2024-11-19 19:54:30|22500.64|22420.64|22498.84|22418.84|22500.78|22420.78|22498.74|22418.74|10
1732046080000|2024-11-19 19:54:40|22498.53|22418.53|22496.18|22416.18|22498.53|22418.53|22496.09|22416.09|10
1732046090000|2024-11-19 19:54:50|22495.47|22415.47|22494.95|22414.95|22495.91|22415.91|22494.7|22414.7|10
1732046100000|2024-11-19 19:55:00|22495.48|22415.48|22489.85|22409.85|22499.96|22419.96|22489.85|22409.85|9
1732046110000|2024-11-19 19:55:10|22489.31|22409.31|22485.73|22405.73|22489.42|22409.42|22483.7|22403.7|10
1732046120000|2024-11-19 19:55:20|22486.54|22406.54|22484.46|22404.46|22486.8|22406.8|22484.46|22404.46|10
1732046130000|2024-11-19 19:55:30|22484.4|22404.4|22482.44|22402.44|22484.59|22404.59|22482.4|22402.4|10
1732046140000|2024-11-19 19:55:40|22481.89|22401.89|22480.64|22400.64|22483.69|22403.69|22480.64|22400.64|10
1732046150000|2024-11-19 19:55:50|22480.87|22400.87|22476.29|22396.29|22480.87|22400.87|22476.29|22396.29|10
1732046160000|2024-11-19 19:56:00|22473.02|22393.02|22470.34|22390.34|22473.02|22393.02|22469.03|22389.03|10
1732046170000|2024-11-19 19:56:10|22470.4|22390.4|22475.46|22395.46|22475.46|22395.46|22470.4|22390.4|10
1732046180000|2024-11-19 19:56:20|22475.5|22395.5|22487.12|22407.12|22487.21|22407.21|22475.5|22395.5|10
1732046190000|2024-11-19 19:56:30|22486.87|22406.87|22485.46|22405.46|22486.87|22406.87|22484.97|22404.97|10
1732046200000|2024-11-19 19:56:40|22485.88|22405.88|22482.04|22402.04|22485.88|22405.88|22481.88|22401.88|10
1732046210000|2024-11-19 19:56:50|22482.07|22402.07|22476.65|22396.65|22482.08|22402.08|22476.63|22396.63|10
1732046220000|2024-11-19 19:57:00|22476.15|22396.15|22470.71|22390.71|22476.15|22396.15|22470.71|22390.71|10
1732046230000|2024-11-19 19:57:10|22470.44|22390.44|22467.73|22387.73|22470.81|22390.81|22467.73|22387.73|10
1732046240000|2024-11-19 19:57:20|22466.78|22386.78|22461.62|22381.62|22466.78|22386.78|22461.62|22381.62|10
1732046250000|2024-11-19 19:57:30|22460.87|22380.87|22461.19|22381.19|22461.9|22381.9|22460.81|22380.81|10
1732046260000|2024-11-19 19:57:40|22460.59|22380.59|22458.44|22378.44|22460.59|22380.59|22457.74|22377.74|10
1732046270000|2024-11-19 19:57:50|22458.4|22378.4|22458.76|22378.76|22459.58|22379.58|22458.4|22378.4|10
1732046280000|2024-11-19 19:58:00|22458.87|22378.87|22451.35|22371.35|22458.87|22378.87|22451.35|22371.35|10
1732046290000|2024-11-19 19:58:10|22450.1|22370.1|22450.71|22370.71|22451.16|22371.16|22450.1|22370.1|10
1732046300000|2024-11-19 19:58:20|22450.84|22370.84|22439.71|22359.71|22450.84|22370.84|22439.71|22359.71|10
1732046310000|2024-11-19 19:58:30|22439.48|22359.48|22432.63|22352.63|22439.48|22359.48|22432.63|22352.63|10
1732046320000|2024-11-19 19:58:40|22431.78|22351.78|22429.73|22349.73|22432.92|22352.92|22429.73|22349.73|10
1732046330000|2024-11-19 19:58:50|22429.48|22349.48|22431.5|22351.5|22432.75|22352.75|22429.48|22349.48|10
1732046340000|2024-11-19 19:59:00|22430.69|22350.69|22436.3|22356.3|22436.7|22356.7|22429.36|22349.36|10
1732046350000|2024-11-19 19:59:10|22435.93|22355.93|22440.89|22360.89|22440.89|22360.89|22435.93|22355.93|10
1732046360000|2024-11-19 19:59:20|22441.24|22361.24|22440.38|22360.38|22442.85|22362.85|22440.38|22360.38|9
1732046370000|2024-11-19 19:59:30|22440.1|22360.1|22447.75|22367.75|22447.75|22367.75|22440.1|22360.1|10
1732046380000|2024-11-19 19:59:40|22447.78|22367.78|22445.32|22365.32|22447.78|22367.78|22444.52|22364.52|10
1732046390000|2024-11-19 19:59:50|22446.09|22366.09|22452.12|22372.12|22452.12|22372.12|22446.05|22366.05|9
1732046400000|2024-11-19 20:00:00|22452.26|22372.26|22454.37|22374.37|22455.1|22375.1|22451.86|22371.86|10
1732046410000|2024-11-19 20:00:10|22452.19|22372.19|22451.42|22371.42|22453.69|22373.69|22451.42|22371.42|10
1732046420000|2024-11-19 20:00:20|22451.19|22371.19|22450.44|22370.44|22451.51|22371.51|22449.87|22369.87|10
1732046430000|2024-11-19 20:00:30|22452.36|22372.36|22453.28|22373.28|22453.28|22373.28|22451.78|22371.78|10
1732046440000|2024-11-19 20:00:40|22453.3|22373.3|22448.74|22368.74|22453.45|22373.45|22448.36|22368.36|10
1732046450000|2024-11-19 20:00:50|22447.55|22367.55|22444.43|22364.43|22448.74|22368.74|22444.43|22364.43|10
1732046460000|2024-11-19 20:01:00|22444.95|22364.95|22428.5|22348.5|22444.95|22364.95|22427.53|22347.53|10
1732046470000|2024-11-19 20:01:10|22427|22347|22421.66|22341.66|22427|22347|22421.66|22341.66|10
1732046480000|2024-11-19 20:01:20|22419.49|22339.49|22413.64|22333.64|22419.49|22339.49|22413.64|22333.64|10
1732046490000|2024-11-19 20:01:30|22412.79|22332.79|22420.88|22340.88|22420.88|22340.88|22412.79|22332.79|10
1732046500000|2024-11-19 20:01:40|22420.09|22340.09|22421.64|22341.64|22422.72|22342.72|22419.33|22339.33|10
1732046510000|2024-11-19 20:01:50|22422.06|22342.06|22421.56|22341.56|22422.74|22342.74|22420.65|22340.65|10
1732046520000|2024-11-19 20:02:00|22420.64|22340.64|22421.56|22341.56|22425.73|22345.73|22420.64|22340.64|10
1732046530000|2024-11-19 20:02:10|22421.72|22341.72|22418.1|22338.1|22422.4|22342.4|22418.1|22338.1|10
1732046540000|2024-11-19 20:02:20|22416.59|22336.59|22413.55|22333.55|22416.99|22336.99|22413.55|22333.55|10
1732046550000|2024-11-19 20:02:30|22411.72|22331.72|22406.08|22326.08|22411.72|22331.72|22406.08|22326.08|10
1732046560000|2024-11-19 20:02:40|22405.77|22325.77|22407.94|22327.94|22407.94|22327.94|22405.2|22325.2|10
1732046570000|2024-11-19 20:02:50|22408.9|22328.9|22416.35|22336.35|22416.35|22336.35|22408.9|22328.9|10
1732046580000|2024-11-19 20:03:00|22415.92|22335.92|22419.81|22339.81|22419.81|22339.81|22414.15|22334.15|10
1732046590000|2024-11-19 20:03:10|22418.77|22338.77|22421.26|22341.26|22421.26|22341.26|22418.24|22338.24|10
1732046600000|2024-11-19 20:03:20|22422.17|22342.17|22424.74|22344.74|22424.74|22344.74|22422.17|22342.17|10
1732046610000|2024-11-19 20:03:30|22426.89|22346.89|22431|22351|22431|22351|22426.74|22346.74|10
1732046620000|2024-11-19 20:03:40|22431.1|22351.1|22436.03|22356.03|22436.03|22356.03|22430.87|22350.87|10
1732046630000|2024-11-19 20:03:50|22436.94|22356.94|22438.13|22358.13|22438.78|22358.78|22436.72|22356.72|10
1732046640000|2024-11-19 20:04:00|22438.02|22358.02|22441.61|22361.61|22441.92|22361.92|22438.02|22358.02|9
1732046650000|2024-11-19 20:04:10|22442.89|22362.89|22441.81|22361.81|22443|22363|22440.9|22360.9|10
1732046660000|2024-11-19 20:04:20|22442.7|22362.7|22441.74|22361.74|22444.22|22364.22|22441.74|22361.74|10
1732046670000|2024-11-19 20:04:30|22443.94|22363.94|22452.73|22372.73|22453.51|22373.51|22443.94|22363.94|10
1732046680000|2024-11-19 20:04:40|22453.45|22373.45|22454.69|22374.69|22454.69|22374.69|22450.9|22370.9|10
1732046690000|2024-11-19 20:04:50|22454.85|22374.85|22455.62|22375.62|22455.65|22375.65|22453.94|22373.94|10
1732046700000|2024-11-19 20:05:00|22456.06|22376.06|22457.32|22377.32|22457.32|22377.32|22455.2|22375.2|9
1732046710000|2024-11-19 20:05:10|22457.27|22377.27|22463.49|22383.49|22464.17|22384.17|22457.27|22377.27|10
1732046720000|2024-11-19 20:05:20|22463.55|22383.55|22464.44|22384.44|22464.44|22384.44|22462.35|22382.35|10
1732046730000|2024-11-19 20:05:30|22464.67|22384.67|22467.04|22387.04|22468|22388|22464.37|22384.37|10
1732046740000|2024-11-19 20:05:40|22467.07|22387.07|22472.34|22392.34|22472.45|22392.45|22467.07|22387.07|10
1732046750000|2024-11-19 20:05:50|22472.42|22392.42|22472.14|22392.14|22472.42|22392.42|22471.08|22391.08|10
1732046760000|2024-11-19 20:06:00|22472|22392|22469.39|22389.39|22472|22392|22468.61|22388.61|10
1732046770000|2024-11-19 20:06:10|22469.4|22389.4|22468.28|22388.28|22469.43|22389.43|22468.28|22388.28|10
1732046780000|2024-11-19 20:06:20|22465.89|22385.89|22462.57|22382.57|22465.89|22385.89|22462.57|22382.57|9
1732046790000|2024-11-19 20:06:30|22462.31|22382.31|22462.23|22382.23|22463.99|22383.99|22462.22|22382.22|10
1732046800000|2024-11-19 20:06:40|22462.21|22382.21|22465.35|22385.35|22465.35|22385.35|22461.43|22381.43|10
1732046810000|2024-11-19 20:06:50|22465.71|22385.71|22466.41|22386.41|22466.74|22386.74|22465.17|22385.17|10
1732046820000|2024-11-19 20:07:00|22466.44|22386.44|22469.55|22389.55|22469.58|22389.58|22465.91|22385.91|10
1732046830000|2024-11-19 20:07:10|22469.33|22389.33|22472.69|22392.69|22473.03|22393.03|22469.33|22389.33|10
1732046840000|2024-11-19 20:07:20|22472.36|22392.36|22474.29|22394.29|22474.81|22394.81|22470.96|22390.96|10
1732046850000|2024-11-19 20:07:30|22474.25|22394.25|22475.44|22395.44|22475.44|22395.44|22473.24|22393.24|10
1732046860000|2024-11-19 20:07:40|22475.56|22395.56|22480.36|22400.36|22480.36|22400.36|22475.56|22395.56|10
1732046870000|2024-11-19 20:07:50|22480.54|22400.54|22483.25|22403.25|22483.28|22403.28|22479.94|22399.94|10
1732046880000|2024-11-19 20:08:00|22482.97|22402.97|22487.22|22407.22|22487.22|22407.22|22482.97|22402.97|10
1732046890000|2024-11-19 20:08:10|22488.02|22408.02|22488.36|22408.36|22488.36|22408.36|22487.62|22407.62|10
1732046900000|2024-11-19 20:08:20|22488.38|22408.38|22485.44|22405.44|22488.38|22408.38|22485.44|22405.44|10
1732046910000|2024-11-19 20:08:30|22484.99|22404.99|22486.35|22406.35|22486.88|22406.88|22484.41|22404.41|10
1732046920000|2024-11-19 20:08:40|22486.49|22406.49|22484.76|22404.76|22487.45|22407.45|22484.76|22404.76|10
1732046930000|2024-11-19 20:08:50|22484.62|22404.62|22484.69|22404.69|22485.4|22405.4|22484.01|22404.01|10
1732046940000|2024-11-19 20:09:00|22485|22405|22486|22406|22486.37|22406.37|22485|22405|10
1732046950000|2024-11-19 20:09:10|22486.4|22406.4|22487.76|22407.76|22487.78|22407.78|22486.4|22406.4|9
1732046960000|2024-11-19 20:09:20|22487.55|22407.55|22488.9|22408.9|22489.04|22409.04|22487.55|22407.55|10
1732046970000|2024-11-19 20:09:30|22488.87|22408.87|22490.75|22410.75|22491.08|22411.08|22488.85|22408.85|9
1732046980000|2024-11-19 20:09:40|22492.52|22412.52|22494.9|22414.9|22494.9|22414.9|22492.52|22412.52|10
1732046990000|2024-11-19 20:09:50|22495.84|22415.84|22498.64|22418.64|22498.77|22418.77|22495.84|22415.84|9
1732047000000|2024-11-19 20:10:00|22495.23|22415.23|22498.71|22418.71|22499.34|22419.34|22495.23|22415.23|10
1732047010000|2024-11-19 20:10:10|22499.21|22419.21|22502.81|22422.81|22502.81|22422.81|22499.06|22419.06|10
1732047020000|2024-11-19 20:10:20|22502.64|22422.64|22499.23|22419.23|22504.91|22424.91|22499.23|22419.23|10
1732047030000|2024-11-19 20:10:30|22499.06|22419.06|22492.25|22412.25|22499.55|22419.55|22492.25|22412.25|10
1732047040000|2024-11-19 20:10:40|22490.95|22410.95|22489.83|22409.83|22491.4|22411.4|22489.83|22409.83|10
1732047050000|2024-11-19 20:10:50|22488.66|22408.66|22492.68|22412.68|22492.68|22412.68|22488.43|22408.43|10
1732047060000|2024-11-19 20:11:00|22492.25|22412.25|22492.52|22412.52|22492.52|22412.52|22490.89|22410.89|10
1732047070000|2024-11-19 20:11:10|22491.71|22411.71|22495.24|22415.24|22495.24|22415.24|22491.2|22411.2|10
1732047080000|2024-11-19 20:11:20|22497.19|22417.19|22499.03|22419.03|22499.03|22419.03|22496.99|22416.99|10
1732047090000|2024-11-19 20:11:30|22499.51|22419.51|22495.94|22415.94|22500.68|22420.68|22495.94|22415.94|10
1732047100000|2024-11-19 20:11:40|22495.73|22415.73|22496.77|22416.77|22496.77|22416.77|22495.09|22415.09|10
1732047110000|2024-11-19 20:11:50|22498.37|22418.37|22499.7|22419.7|22499.7|22419.7|22497.79|22417.79|10
1732047120000|2024-11-19 20:12:00|22500.67|22420.67|22502.71|22422.71|22502.73|22422.73|22499.93|22419.93|10
1732047130000|2024-11-19 20:12:10|22503.05|22423.05|22502.38|22422.38|22504.14|22424.14|22502.38|22422.38|10
1732047140000|2024-11-19 20:12:20|22501.97|22421.97|22503.36|22423.36|22505.08|22425.08|22501.58|22421.58|10
1732047150000|2024-11-19 20:12:30|22503.34|22423.34|22512.18|22432.18|22512.18|22432.18|22502.85|22422.85|9
1732047160000|2024-11-19 20:12:40|22514.27|22434.27|22513.66|22433.66|22514.68|22434.68|22513.15|22433.15|10
1732047170000|2024-11-19 20:12:50|22513.26|22433.26|22510.89|22430.89|22513.26|22433.26|22510.45|22430.45|10
1732047180000|2024-11-19 20:13:00|22511.22|22431.22|22510.8|22430.8|22511.22|22431.22|22506.3|22426.3|10
1732047190000|2024-11-19 20:13:10|22511.87|22431.87|22512.91|22432.91|22513.16|22433.16|22511.22|22431.22|10
1732047200000|2024-11-19 20:13:20|22512.38|22432.38|22511.64|22431.64|22512.41|22432.41|22510.58|22430.58|10
1732047210000|2024-11-19 20:13:30|22511.9|22431.9|22510.82|22430.82|22513.02|22433.02|22510.82|22430.82|10
1732047220000|2024-11-19 20:13:40|22511.06|22431.06|22508.31|22428.31|22511.06|22431.06|22507.51|22427.51|9
1732047230000|2024-11-19 20:13:50|22508.93|22428.93|22511.11|22431.11|22511.11|22431.11|22508.93|22428.93|10
1732047240000|2024-11-19 20:14:00|22510.97|22430.97|22511.68|22431.68|22511.68|22431.68|22509.94|22429.94|10
1732047250000|2024-11-19 20:14:10|22509.15|22429.15|22504.78|22424.78|22509.65|22429.65|22504.78|22424.78|10
1732047260000|2024-11-19 20:14:20|22505.09|22425.09|22504.61|22424.61|22505.87|22425.87|22504.61|22424.61|10
1732047270000|2024-11-19 20:14:30|22505.21|22425.21|22509.06|22429.06|22509.06|22429.06|22504.41|22424.41|10
1732047280000|2024-11-19 20:14:40|22509.61|22429.61|22510.28|22430.28|22510.7|22430.7|22509.56|22429.56|10
1732047290000|2024-11-19 20:14:50|22510.18|22430.18|22509.71|22429.71|22511.27|22431.27|22509.55|22429.55|10
1732047300000|2024-11-19 20:15:00|22509.67|22429.67|22505.92|22425.92|22509.67|22429.67|22505.89|22425.89|9
1732047310000|2024-11-19 20:15:10|22506.16|22426.16|22500.17|22420.17|22507.4|22427.4|22500.17|22420.17|10
1732047320000|2024-11-19 20:15:20|22500.27|22420.27|22492.75|22412.75|22500.27|22420.27|22491.59|22411.59|10
1732047330000|2024-11-19 20:15:30|22491.66|22411.66|22487.53|22407.53|22492.14|22412.14|22487.53|22407.53|10
1732047340000|2024-11-19 20:15:40|22487.87|22407.87|22485.7|22405.7|22488.58|22408.58|22485.7|22405.7|10
1732047350000|2024-11-19 20:15:50|22485.73|22405.73|22486.04|22406.04|22487|22407|22485.73|22405.73|10
1732047360000|2024-11-19 20:16:00|22485.5|22405.5|22483.89|22403.89|22485.5|22405.5|22480.14|22400.14|10
1732047370000|2024-11-19 20:16:10|22484.82|22404.82|22479.52|22399.52|22485.43|22405.43|22479.14|22399.14|10
1732047380000|2024-11-19 20:16:20|22478.65|22398.65|22479.79|22399.79|22481.01|22401.01|22478.17|22398.17|10
1732047390000|2024-11-19 20:16:30|22479.48|22399.48|22476.1|22396.1|22479.78|22399.78|22474.97|22394.97|10
1732047400000|2024-11-19 20:16:40|22476.49|22396.49|22471.65|22391.65|22476.49|22396.49|22471.65|22391.65|10
1732047410000|2024-11-19 20:16:50|22471.8|22391.8|22471.77|22391.77|22474.67|22394.67|22471.77|22391.77|10
1732047420000|2024-11-19 20:17:00|22471.51|22391.51|22465.19|22385.19|22471.51|22391.51|22464.71|22384.71|10
1732047430000|2024-11-19 20:17:10|22465.21|22385.21|22469.4|22389.4|22469.4|22389.4|22464.83|22384.83|10
1732047440000|2024-11-19 20:17:20|22469.69|22389.69|22467.88|22387.88|22469.69|22389.69|22465.42|22385.42|10
1732047450000|2024-11-19 20:17:30|22467.64|22387.64|22468.32|22388.32|22468.57|22388.57|22465.65|22385.65|10
1732047460000|2024-11-19 20:17:40|22467.46|22387.46|22464.84|22384.84|22467.46|22387.46|22464.42|22384.42|10
1732047470000|2024-11-19 20:17:50|22464.75|22384.75|22465.37|22385.37|22465.49|22385.49|22463.73|22383.73|10
1732047480000|2024-11-19 20:18:00|22465.36|22385.36|22469.87|22389.87|22469.87|22389.87|22465.36|22385.36|10
1732047490000|2024-11-19 20:18:10|22472.68|22392.68|22473.97|22393.97|22473.97|22393.97|22471.44|22391.44|10
1732047500000|2024-11-19 20:18:20|22473.86|22393.86|22477.4|22397.4|22477.52|22397.52|22473.68|22393.68|10
1732047510000|2024-11-19 20:18:30|22477.6|22397.6|22479.64|22399.64|22480.93|22400.93|22477.6|22397.6|10
1732047520000|2024-11-19 20:18:40|22480.29|22400.29|22480.18|22400.18|22480.29|22400.29|22479.22|22399.22|9
1732047530000|2024-11-19 20:18:50|22481.04|22401.04|22484.8|22404.8|22484.98|22404.98|22481.04|22401.04|9
1732047540000|2024-11-19 20:19:00|22484.6|22404.6|22483.12|22403.12|22485.83|22405.83|22481.06|22401.06|10
1732047550000|2024-11-19 20:19:10|22483.16|22403.16|22476.14|22396.14|22483.16|22403.16|22475.93|22395.93|10
1732047560000|2024-11-19 20:19:20|22476.28|22396.28|22474.22|22394.22|22476.69|22396.69|22474.22|22394.22|10
1732047570000|2024-11-19 20:19:30|22473.55|22393.55|22470.47|22390.47|22473.55|22393.55|22470.43|22390.43|10
1732047580000|2024-11-19 20:19:40|22470.33|22390.33|22471.74|22391.74|22472.25|22392.25|22470.33|22390.33|10
1732047590000|2024-11-19 20:19:50|22473.08|22393.08|22472.28|22392.28|22474.09|22394.09|22472.22|22392.22|10
1732047600000|2024-11-19 20:20:00|22473.16|22393.16|22472.07|22392.07|22473.21|22393.21|22471.61|22391.61|10
1732047610000|2024-11-19 20:20:10|22472.53|22392.53|22473.51|22393.51|22475.45|22395.45|22472.53|22392.53|10
1732047620000|2024-11-19 20:20:20|22473.46|22393.46|22471.3|22391.3|22474.01|22394.01|22471.11|22391.11|10
1732047630000|2024-11-19 20:20:30|22470.7|22390.7|22465.58|22385.58|22470.7|22390.7|22465.58|22385.58|10
1732047640000|2024-11-19 20:20:40|22462.85|22382.85|22462.64|22382.64|22463.59|22383.59|22462.39|22382.39|10
1732047650000|2024-11-19 20:20:50|22462.73|22382.73|22460.43|22380.43|22462.73|22382.73|22459.91|22379.91|10
1732047660000|2024-11-19 20:21:00|22460.85|22380.85|22459.39|22379.39|22461|22381|22458.86|22378.86|10
1732047670000|2024-11-19 20:21:10|22459.34|22379.34|22456.04|22376.04|22459.34|22379.34|22456.04|22376.04|10
1732047680000|2024-11-19 20:21:20|22456.16|22376.16|22454.6|22374.6|22456.31|22376.31|22454.6|22374.6|10
1732047690000|2024-11-19 20:21:30|22455.16|22375.16|22444.35|22364.35|22455.16|22375.16|22444.35|22364.35|10
1732047700000|2024-11-19 20:21:40|22442.59|22362.59|22440.17|22360.17|22443.99|22363.99|22438.57|22358.57|10
1732047710000|2024-11-19 20:21:50|22440|22360|22441.17|22361.17|22441.18|22361.18|22439.82|22359.82|10
1732047720000|2024-11-19 20:22:00|22441.19|22361.19|22453.2|22373.2|22453.2|22373.2|22441.19|22361.19|10
1732047730000|2024-11-19 20:22:10|22453.63|22373.63|22449.37|22369.37|22454.6|22374.6|22449.37|22369.37|10
1732047740000|2024-11-19 20:22:20|22448.37|22368.37|22444.42|22364.42|22448.37|22368.37|22444.42|22364.42|10
1732047750000|2024-11-19 20:22:30|22444.26|22364.26|22439.92|22359.92|22444.26|22364.26|22438.54|22358.54|10
1732047760000|2024-11-19 20:22:40|22439.4|22359.4|22431.82|22351.82|22439.4|22359.4|22431.82|22351.82|10
1732047770000|2024-11-19 20:22:50|22432.24|22352.24|22423.52|22343.52|22432.65|22352.65|22423.52|22343.52|10
1732047780000|2024-11-19 20:23:00|22423.2|22343.2|22420.4|22340.4|22423.2|22343.2|22420.08|22340.08|9
1732047790000|2024-11-19 20:23:10|22418.93|22338.93|22417.3|22337.3|22418.93|22338.93|22416.43|22336.43|10
1732047800000|2024-11-19 20:23:20|22417.93|22337.93|22415.18|22335.18|22418.2|22338.2|22415.18|22335.18|10
1732047810000|2024-11-19 20:23:30|22414.28|22334.28|22409.41|22329.41|22414.43|22334.43|22409.02|22329.02|10
1732047820000|2024-11-19 20:23:40|22405.87|22325.87|22404.92|22324.92|22405.87|22325.87|22403.14|22323.14|10
1732047830000|2024-11-19 20:23:50|22404.02|22324.02|22402.55|22322.55|22404.02|22324.02|22402.26|22322.26|10
1732047840000|2024-11-19 20:24:00|22402.75|22322.75|22399.03|22319.03|22403.12|22323.12|22398.67|22318.67|10
1732047850000|2024-11-19 20:24:10|22400.17|22320.17|22390.74|22310.74|22400.17|22320.17|22390.69|22310.69|10
1732047860000|2024-11-19 20:24:20|22386.77|22306.77|22385.49|22305.49|22386.91|22306.91|22384.38|22304.38|10
1732047870000|2024-11-19 20:24:30|22384.54|22304.54|22385.12|22305.12|22386.19|22306.19|22384.1|22304.1|10
1732047880000|2024-11-19 20:24:40|22384.39|22304.39|22379.23|22299.23|22384.56|22304.56|22379.23|22299.23|10
1732047890000|2024-11-19 20:24:50|22378.26|22298.26|22377.3|22297.3|22378.26|22298.26|22376.09|22296.09|9
1732047900000|2024-11-19 20:25:00|22377.59|22297.59|22380.42|22300.42|22383.15|22303.15|22377.59|22297.59|10
1732047910000|2024-11-19 20:25:10|22381.8|22301.8|22372.41|22292.41|22381.8|22301.8|22372.41|22292.41|10
1732047920000|2024-11-19 20:25:20|22371.91|22291.91|22350.93|22270.93|22371.91|22291.91|22350.93|22270.93|10
1732047930000|2024-11-19 20:25:30|22352.59|22272.59|22352.9|22272.9|22353.25|22273.25|22350.77|22270.77|10
1732047940000|2024-11-19 20:25:40|22351.11|22271.11|22361.39|22281.39|22361.39|22281.39|22351.11|22271.11|10
1732047950000|2024-11-19 20:25:50|22361.14|22281.14|22363.13|22283.13|22363.13|22283.13|22358.87|22278.87|10
1732047960000|2024-11-19 20:26:00|22361.75|22281.75|22361.7|22281.7|22365.04|22285.04|22361.36|22281.36|10
1732047970000|2024-11-19 20:26:10|22362.8|22282.8|22367.16|22287.16|22368.14|22288.14|22362.8|22282.8|10
1732047980000|2024-11-19 20:26:20|22367.54|22287.54|22372.46|22292.46|22372.46|22292.46|22367.54|22287.54|10
1732047990000|2024-11-19 20:26:30|22373.55|22293.55|22371.25|22291.25|22374.4|22294.4|22370.75|22290.75|10
1732048000000|2024-11-19 20:26:40|22371.52|22291.52|22365.95|22285.95|22371.52|22291.52|22365.95|22285.95|10
1732048010000|2024-11-19 20:26:50|22365.92|22285.92|22371.12|22291.12|22371.12|22291.12|22365.12|22285.12|10
1732048020000|2024-11-19 20:27:00|22371.07|22291.07|22368.71|22288.71|22371.3|22291.3|22368.71|22288.71|10
1732048030000|2024-11-19 20:27:10|22367.54|22287.54|22368.44|22288.44|22369.18|22289.18|22366.8|22286.8|10
1732048040000|2024-11-19 20:27:20|22369.18|22289.18|22365.25|22285.25|22369.18|22289.18|22365.25|22285.25|10
1732048050000|2024-11-19 20:27:30|22365.26|22285.26|22368.17|22288.17|22369.04|22289.04|22365.26|22285.26|9
1732048060000|2024-11-19 20:27:40|22367.39|22287.39|22369.13|22289.13|22370.01|22290.01|22367.39|22287.39|10
1732048070000|2024-11-19 20:27:50|22369.76|22289.76|22362.96|22282.96|22371.98|22291.98|22362.88|22282.88|10
1732048080000|2024-11-19 20:28:00|22363.1|22283.1|22354.75|22274.75|22363.1|22283.1|22353.77|22273.77|10
1732048090000|2024-11-19 20:28:10|22355.51|22275.51|22361.88|22281.88|22361.88|22281.88|22355.51|22275.51|10
1732048100000|2024-11-19 20:28:20|22365.44|22285.44|22368.96|22288.96|22368.96|22288.96|22365.44|22285.44|10
1732048110000|2024-11-19 20:28:30|22368.66|22288.66|22370.15|22290.15|22370.15|22290.15|22367.5|22287.5|10
1732048120000|2024-11-19 20:28:40|22367.86|22287.86|22365.87|22285.87|22367.86|22287.86|22364.95|22284.95|10
1732048130000|2024-11-19 20:28:50|22367.85|22287.85|22371.17|22291.17|22372.01|22292.01|22367.85|22287.85|10
1732048140000|2024-11-19 20:29:00|22371.48|22291.48|22371.97|22291.97|22372.66|22292.66|22370.1|22290.1|10
1732048150000|2024-11-19 20:29:10|22373.08|22293.08|22375.13|22295.13|22375.19|22295.19|22372.99|22292.99|10
1732048160000|2024-11-19 20:29:20|22374.83|22294.83|22377.5|22297.5|22377.5|22297.5|22373.84|22293.84|10
1732048170000|2024-11-19 20:29:30|22376.94|22296.94|22379.7|22299.7|22379.7|22299.7|22376.94|22296.94|9
1732048180000|2024-11-19 20:29:40|22381.6|22301.6|22386.45|22306.45|22386.45|22306.45|22381.6|22301.6|10
1732048190000|2024-11-19 20:29:50|22387.06|22307.06|22387.42|22307.42|22388.72|22308.72|22387.06|22307.06|10
1732048200000|2024-11-19 20:30:00|22387.63|22307.63|22400.21|22320.21|22400.21|22320.21|22387.24|22307.24|10
1732048210000|2024-11-19 20:30:10|22402.32|22322.32|22408.03|22328.03|22408.03|22328.03|22400.5|22320.5|10
1732048220000|2024-11-19 20:30:20|22406.58|22326.58|22412.19|22332.19|22412.93|22332.93|22406.25|22326.25|10
1732048230000|2024-11-19 20:30:30|22411.55|22331.55|22408.92|22328.92|22414.23|22334.23|22408.03|22328.03|10
1732048240000|2024-11-19 20:30:40|22409.02|22329.02|22404.76|22324.76|22409.02|22329.02|22404.76|22324.76|10
1732048250000|2024-11-19 20:30:50|22404.3|22324.3|22397.86|22317.86|22404.3|22324.3|22397.86|22317.86|10
1732048260000|2024-11-19 20:31:00|22396.37|22316.37|22392.49|22312.49|22396.37|22316.37|22391.76|22311.76|10
1732048270000|2024-11-19 20:31:10|22393.13|22313.13|22382.12|22302.12|22393.13|22313.13|22382.12|22302.12|10
1732048280000|2024-11-19 20:31:20|22380.69|22300.69|22372.3|22292.3|22380.69|22300.69|22372.3|22292.3|10
1732048290000|2024-11-19 20:31:30|22372.27|22292.27|22356.85|22276.85|22372.27|22292.27|22356.85|22276.85|10
1732048300000|2024-11-19 20:31:40|22357.37|22277.37|22349.96|22269.96|22357.37|22277.37|22349.96|22269.96|10
1732048310000|2024-11-19 20:31:50|22349.87|22269.87|22345.83|22265.83|22349.87|22269.87|22345.25|22265.25|10
1732048320000|2024-11-19 20:32:00|22345.67|22265.67|22352.49|22272.49|22353.16|22273.16|22345.47|22265.47|10
1732048330000|2024-11-19 20:32:10|22353.47|22273.47|22351.81|22271.81|22355.89|22275.89|22351.81|22271.81|10
1732048340000|2024-11-19 20:32:20|22352.46|22272.46|22350.91|22270.91|22354.09|22274.09|22350.91|22270.91|10
1732048350000|2024-11-19 20:32:30|22351.81|22271.81|22352.29|22272.29|22353.06|22273.06|22350.9|22270.9|10
1732048360000|2024-11-19 20:32:40|22350.98|22270.98|22353.42|22273.42|22353.44|22273.44|22350.98|22270.98|9
1732048370000|2024-11-19 20:32:50|22353.72|22273.72|22359.47|22279.47|22359.47|22279.47|22353.72|22273.72|10
1732048380000|2024-11-19 20:33:00|22359.48|22279.48|22361.45|22281.45|22361.72|22281.72|22359.15|22279.15|10
1732048390000|2024-11-19 20:33:10|22360.51|22280.51|22351.25|22271.25|22360.51|22280.51|22351.25|22271.25|10
1732048400000|2024-11-19 20:33:20|22351.26|22271.26|22345.4|22265.4|22351.26|22271.26|22342.96|22262.96|9
1732048410000|2024-11-19 20:33:30|22344.62|22264.62|22350.83|22270.83|22351.97|22271.97|22344.62|22264.62|10
1732048420000|2024-11-19 20:33:40|22351.52|22271.52|22350.61|22270.61|22352.59|22272.59|22348.66|22268.66|10
1732048430000|2024-11-19 20:33:50|22350.79|22270.79|22355.86|22275.86|22357.45|22277.45|22350.28|22270.28|10
1732048440000|2024-11-19 20:34:00|22355.5|22275.5|22357.27|22277.27|22357.41|22277.41|22355.5|22275.5|10
1732048450000|2024-11-19 20:34:10|22357.48|22277.48|22353.31|22273.31|22357.48|22277.48|22352.58|22272.58|10
1732048460000|2024-11-19 20:34:20|22355.23|22275.23|22357.33|22277.33|22358.76|22278.76|22355.23|22275.23|10
1732048470000|2024-11-19 20:34:30|22357.02|22277.02|22359.52|22279.52|22359.52|22279.52|22356.89|22276.89|10
1732048480000|2024-11-19 20:34:40|22359.36|22279.36|22354.55|22274.55|22359.54|22279.54|22354.55|22274.55|10
1732048490000|2024-11-19 20:34:50|22353.52|22273.52|22349.29|22269.29|22354.41|22274.41|22349.29|22269.29|10
1732048500000|2024-11-19 20:35:00|22349.43|22269.43|22340.3|22260.3|22349.43|22269.43|22338.97|22258.97|10
1732048510000|2024-11-19 20:35:10|22340.31|22260.31|22343.21|22263.21|22343.29|22263.29|22340.31|22260.31|10
1732048520000|2024-11-19 20:35:20|22343.54|22263.54|22344.17|22264.17|22344.83|22264.83|22342.6|22262.6|10
1732048530000|2024-11-19 20:35:30|22343.89|22263.89|22350.77|22270.77|22350.77|22270.77|22343.89|22263.89|10
1732048540000|2024-11-19 20:35:40|22352.11|22272.11|22350.81|22270.81|22353.35|22273.35|22350.81|22270.81|10
1732048550000|2024-11-19 20:35:50|22350.48|22270.48|22343.22|22263.22|22350.48|22270.48|22342.91|22262.91|10
1732048560000|2024-11-19 20:36:00|22343.8|22263.8|22341.03|22261.03|22344.47|22264.47|22340.3|22260.3|10
1732048570000|2024-11-19 20:36:10|22341.29|22261.29|22341.99|22261.99|22342.95|22262.95|22341.29|22261.29|10
1732048580000|2024-11-19 20:36:20|22341.75|22261.75|22341.55|22261.55|22344.21|22264.21|22340.75|22260.75|10
1732048590000|2024-11-19 20:36:30|22342.1|22262.1|22335.18|22255.18|22342.21|22262.21|22335.18|22255.18|10
1732048600000|2024-11-19 20:36:40|22335.94|22255.94|22327.41|22247.41|22335.94|22255.94|22327.41|22247.41|10
1732048610000|2024-11-19 20:36:50|22327.31|22247.31|22318.53|22238.53|22327.31|22247.31|22318.53|22238.53|10
1732048620000|2024-11-19 20:37:00|22318.47|22238.47|22316.31|22236.31|22318.47|22238.47|22316.31|22236.31|10
1732048630000|2024-11-19 20:37:10|22316.49|22236.49|22323.13|22243.13|22323.13|22243.13|22316.45|22236.45|10
1732048640000|2024-11-19 20:37:20|22322.44|22242.44|22320.23|22240.23|22322.68|22242.68|22318.07|22238.07|10
1732048650000|2024-11-19 20:37:30|22319.96|22239.96|22315.75|22235.75|22319.96|22239.96|22315.75|22235.75|10
1732048660000|2024-11-19 20:37:40|22316.4|22236.4|22317.03|22237.03|22317.44|22237.44|22315.69|22235.69|10
1732048670000|2024-11-19 20:37:50|22317.26|22237.26|22321.09|22241.09|22321.09|22241.09|22317.26|22237.26|10
1732048680000|2024-11-19 20:38:00|22320.53|22240.53|22320.18|22240.18|22322.67|22242.67|22319.61|22239.61|10
1732048690000|2024-11-19 20:38:10|22320.51|22240.51|22324.34|22244.34|22324.81|22244.81|22320.33|22240.33|10
1732048700000|2024-11-19 20:38:20|22324.22|22244.22|22319.21|22239.21|22324.25|22244.25|22319.21|22239.21|10
1732048710000|2024-11-19 20:38:30|22319.64|22239.64|22320.22|22240.22|22322.26|22242.26|22319.53|22239.53|10
1732048720000|2024-11-19 20:38:40|22320.81|22240.81|22321.68|22241.68|22323.46|22243.46|22320.81|22240.81|10
1732048730000|2024-11-19 20:38:50|22321.54|22241.54|22321.84|22241.84|22322.95|22242.95|22321.4|22241.4|10
1732048740000|2024-11-19 20:39:00|22321.8|22241.8|22319.97|22239.97|22322.69|22242.69|22318.86|22238.86|10
1732048750000|2024-11-19 20:39:10|22319.53|22239.53|22318.28|22238.28|22319.53|22239.53|22316.33|22236.33|10
1732048760000|2024-11-19 20:39:20|22317.36|22237.36|22318.46|22238.46|22318.46|22238.46|22316.41|22236.41|10
1732048770000|2024-11-19 20:39:30|22319.53|22239.53|22322.18|22242.18|22323.25|22243.25|22319.53|22239.53|10
1732048780000|2024-11-19 20:39:40|22321.72|22241.72|22323.04|22243.04|22323.07|22243.07|22321.49|22241.49|10
1732048790000|2024-11-19 20:39:50|22323.02|22243.02|22319.87|22239.87|22323.36|22243.36|22319.87|22239.87|10
1732048800000|2024-11-19 20:40:00|22319.92|22239.92|22315.18|22235.18|22319.92|22239.92|22315.12|22235.12|10
1732048810000|2024-11-19 20:40:10|22314.4|22234.4|22313.8|22233.8|22314.45|22234.45|22313.21|22233.21|10
1732048820000|2024-11-19 20:40:20|22315.13|22235.13|22319.56|22239.56|22321.35|22241.35|22315.13|22235.13|10
1732048830000|2024-11-19 20:40:30|22321.19|22241.19|22322.28|22242.28|22324.39|22244.39|22321.19|22241.19|10
1732048840000|2024-11-19 20:40:40|22322.27|22242.27|22314.12|22234.12|22322.27|22242.27|22312.48|22232.48|10
1732048850000|2024-11-19 20:40:50|22313.55|22233.55|22308.18|22228.18|22313.55|22233.55|22308.18|22228.18|9
1732048860000|2024-11-19 20:41:00|22307.94|22227.94|22294.65|22214.65|22307.94|22227.94|22294.65|22214.65|10
1732048870000|2024-11-19 20:41:10|22294.85|22214.85|22290.71|22210.71|22297.17|22217.17|22290.71|22210.71|10
1732048880000|2024-11-19 20:41:20|22291.03|22211.03|22292.29|22212.29|22292.29|22212.29|22290.38|22210.38|10
1732048890000|2024-11-19 20:41:30|22294.98|22214.98|22297.78|22217.78|22297.78|22217.78|22294.38|22214.38|10
1732048900000|2024-11-19 20:41:40|22297.72|22217.72|22298.19|22218.19|22299.34|22219.34|22297.27|22217.27|10
1732048910000|2024-11-19 20:41:50|22298|22218|22296.13|22216.13|22298|22218|22296.13|22216.13|10
1732048920000|2024-11-19 20:42:00|22296.36|22216.36|22293.95|22213.95|22296.72|22216.72|22293.95|22213.95|10
1732048930000|2024-11-19 20:42:10|22293.9|22213.9|22294.6|22214.6|22295.69|22215.69|22293.38|22213.38|10
1732048940000|2024-11-19 20:42:20|22294.59|22214.59|22291.84|22211.84|22295.18|22215.18|22289.9|22209.9|10
1732048950000|2024-11-19 20:42:30|22292.47|22212.47|22283.44|22203.44|22292.47|22212.47|22283.38|22203.38|10
1732048960000|2024-11-19 20:42:40|22283.2|22203.2|22288.44|22208.44|22288.44|22208.44|22283.2|22203.2|10
1732048970000|2024-11-19 20:42:50|22288.94|22208.94|22290.58|22210.58|22290.58|22210.58|22288.54|22208.54|9
1732048980000|2024-11-19 20:43:00|22289.96|22209.96|22282.89|22202.89|22290.4|22210.4|22282.1|22202.1|10
1732048990000|2024-11-19 20:43:10|22282.54|22202.54|22285.78|22205.78|22285.78|22205.78|22282.54|22202.54|10
1732049000000|2024-11-19 20:43:20|22285.19|22205.19|22281.72|22201.72|22285.19|22205.19|22281.72|22201.72|10
1732049010000|2024-11-19 20:43:30|22282.1|22202.1|22280.75|22200.75|22282.84|22202.84|22280.75|22200.75|10
1732049020000|2024-11-19 20:43:40|22280.57|22200.57|22286.45|22206.45|22286.45|22206.45|22280.57|22200.57|10
1732049030000|2024-11-19 20:43:50|22287.21|22207.21|22290.43|22210.43|22290.43|22210.43|22286.92|22206.92|10
1732049040000|2024-11-19 20:44:00|22290.56|22210.56|22294.52|22214.52|22294.52|22214.52|22290.56|22210.56|10
1732049050000|2024-11-19 20:44:10|22294.68|22214.68|22295.91|22215.91|22297.87|22217.87|22294.68|22214.68|10
1732049060000|2024-11-19 20:44:20|22295.81|22215.81|22300.73|22220.73|22300.73|22220.73|22295.81|22215.81|10
1732049070000|2024-11-19 20:44:30|22300.86|22220.86|22304.87|22224.87|22304.87|22224.87|22300.86|22220.86|10
1732049080000|2024-11-19 20:44:40|22304.78|22224.78|22310.17|22230.17|22310.17|22230.17|22304.78|22224.78|10
1732049090000|2024-11-19 20:44:50|22311.6|22231.6|22315.69|22235.69|22315.69|22235.69|22311.6|22231.6|9
1732049100000|2024-11-19 20:45:00|22315.81|22235.81|22324.12|22244.12|22324.12|22244.12|22314.22|22234.22|10
1732049110000|2024-11-19 20:45:10|22323.51|22243.51|22321.21|22241.21|22324.42|22244.42|22321.21|22241.21|10
1732049120000|2024-11-19 20:45:20|22321.31|22241.31|22316.39|22236.39|22321.31|22241.31|22316.39|22236.39|10
1732049130000|2024-11-19 20:45:30|22315.64|22235.64|22311.79|22231.79|22315.64|22235.64|22311.79|22231.79|10
1732049140000|2024-11-19 20:45:40|22310.53|22230.53|22301.64|22221.64|22310.53|22230.53|22301.64|22221.64|10
1732049150000|2024-11-19 20:45:50|22301.84|22221.84|22294.94|22214.94|22301.84|22221.84|22294.94|22214.94|10
1732049160000|2024-11-19 20:46:00|22294.3|22214.3|22289.81|22209.81|22294.31|22214.31|22288.93|22208.93|10
1732049170000|2024-11-19 20:46:10|22290.25|22210.25|22290.42|22210.42|22292.91|22212.91|22289.78|22209.78|10
1732049180000|2024-11-19 20:46:20|22289.39|22209.39|22286.38|22206.38|22289.39|22209.39|22286.18|22206.18|10
1732049190000|2024-11-19 20:46:30|22287.62|22207.62|22287.39|22207.39|22288.43|22208.43|22286.16|22206.16|10
1732049200000|2024-11-19 20:46:40|22289.15|22209.15|22286.71|22206.71|22289.42|22209.42|22284.58|22204.58|10
1732049210000|2024-11-19 20:46:50|22284.73|22204.73|22281.84|22201.84|22284.73|22204.73|22281.7|22201.7|10
1732049220000|2024-11-19 20:47:00|22280.39|22200.39|22265.45|22185.45|22280.39|22200.39|22265.45|22185.45|10
1732049230000|2024-11-19 20:47:10|22264.13|22184.13|22251.47|22171.47|22264.13|22184.13|22251.47|22171.47|10
1732049240000|2024-11-19 20:47:20|22250.77|22170.77|22246.07|22166.07|22250.77|22170.77|22244.99|22164.99|9
1732049250000|2024-11-19 20:47:30|22246.04|22166.04|22236.77|22156.77|22246.04|22166.04|22236.77|22156.77|10
1732049260000|2024-11-19 20:47:40|22236.19|22156.19|22236.69|22156.69|22238.47|22158.47|22234.95|22154.95|9
1732049270000|2024-11-19 20:47:50|22236.08|22156.08|22235.5|22155.5|22236.27|22156.27|22233.09|22153.09|10
1732049280000|2024-11-19 20:48:00|22234.81|22154.81|22242.6|22162.6|22242.6|22162.6|22233.97|22153.97|9
1732049290000|2024-11-19 20:48:10|22241.37|22161.37|22245.17|22165.17|22245.17|22165.17|22241.37|22161.37|10
1732049300000|2024-11-19 20:48:20|22244.45|22164.45|22244.95|22164.95|22247.33|22167.33|22244.45|22164.45|10
1732049310000|2024-11-19 20:48:30|22244.62|22164.62|22239.29|22159.29|22245.4|22165.4|22239.29|22159.29|10
1732049320000|2024-11-19 20:48:40|22239.61|22159.61|22238.67|22158.67|22239.61|22159.61|22238.02|22158.02|10
1732049330000|2024-11-19 20:48:50|22239.18|22159.18|22233.76|22153.76|22239.18|22159.18|22233.76|22153.76|10
1732049340000|2024-11-19 20:49:00|22232.95|22152.95|22229.07|22149.07|22233.99|22153.99|22229.07|22149.07|10
1732049350000|2024-11-19 20:49:10|22227.54|22147.54|22221.7|22141.7|22227.94|22147.94|22221.7|22141.7|10
1732049360000|2024-11-19 20:49:20|22220.19|22140.19|22218.36|22138.36|22220.19|22140.19|22216.94|22136.94|10
1732049370000|2024-11-19 20:49:30|22218.64|22138.64|22214.13|22134.13|22218.64|22138.64|22214.13|22134.13|10
1732049380000|2024-11-19 20:49:40|22213.88|22133.88|22213.38|22133.38|22214.2|22134.2|22213.38|22133.38|10
1732049390000|2024-11-19 20:49:50|22212.15|22132.15|22208.29|22128.29|22212.15|22132.15|22208.29|22128.29|10
1732049400000|2024-11-19 20:50:00|22208.09|22128.09|22206.96|22126.96|22208.51|22128.51|22206.96|22126.96|10
1732049410000|2024-11-19 20:50:10|22205.06|22125.06|22196.93|22116.93|22205.06|22125.06|22196.93|22116.93|10
1732049420000|2024-11-19 20:50:20|22196.45|22116.45|22186.17|22106.17|22198.88|22118.88|22185.93|22105.93|10
1732049430000|2024-11-19 20:50:30|22185.54|22105.54|22186.2|22106.2|22187.25|22107.25|22185.07|22105.07|10
1732049440000|2024-11-19 20:50:40|22185.79|22105.79|22187.92|22107.92|22187.92|22107.92|22184.08|22104.08|10
1732049450000|2024-11-19 20:50:50|22188.53|22108.53|22189.78|22109.78|22192.01|22112.01|22188.05|22108.05|10
1732049460000|2024-11-19 20:51:00|22188.22|22108.22|22186.11|22106.11|22188.38|22108.38|22186.11|22106.11|10
1732049470000|2024-11-19 20:51:10|22185.39|22105.39|22185.86|22105.86|22186.08|22106.08|22184.22|22104.22|10
1732049480000|2024-11-19 20:51:20|22186.63|22106.63|22191.24|22111.24|22191.24|22111.24|22186.63|22106.63|10
1732049490000|2024-11-19 20:51:30|22191.18|22111.18|22189.73|22109.73|22192.87|22112.87|22189.73|22109.73|9
1732049500000|2024-11-19 20:51:40|22189.06|22109.06|22187.77|22107.77|22191.42|22111.42|22186.99|22106.99|10
1732049510000|2024-11-19 20:51:50|22188.52|22108.52|22186.1|22106.1|22190.2|22110.2|22186.1|22106.1|10
1732049520000|2024-11-19 20:52:00|22184.25|22104.25|22178.01|22098.01|22185.37|22105.37|22178.01|22098.01|9
1732049530000|2024-11-19 20:52:10|22177.16|22097.16|22183.01|22103.01|22183.01|22103.01|22176.14|22096.14|10
1732049540000|2024-11-19 20:52:20|22179.87|22099.87|22178.59|22098.59|22180.2|22100.2|22177.01|22097.01|10
1732049550000|2024-11-19 20:52:30|22180.66|22100.66|22178.89|22098.89|22182.41|22102.41|22177.63|22097.63|10
1732049560000|2024-11-19 20:52:40|22178.03|22098.03|22175.91|22095.91|22179.29|22099.29|22175.91|22095.91|10
1732049570000|2024-11-19 20:52:50|22175.43|22095.43|22171.61|22091.61|22175.8|22095.8|22171.21|22091.21|10
1732049580000|2024-11-19 20:53:00|22172.23|22092.23|22166.01|22086.01|22172.23|22092.23|22166.01|22086.01|10
1732049590000|2024-11-19 20:53:10|22163.28|22083.28|22155.37|22075.37|22163.41|22083.41|22155.27|22075.27|10
1732049600000|2024-11-19 20:53:20|22151.7|22071.7|22147.04|22067.04|22152.07|22072.07|22146.01|22066.01|10
1732049610000|2024-11-19 20:53:30|22147.72|22067.72|22146.84|22066.84|22147.72|22067.72|22145.44|22065.44|10
1732049620000|2024-11-19 20:53:40|22147.44|22067.44|22146.19|22066.19|22147.44|22067.44|22144.5|22064.5|10
1732049630000|2024-11-19 20:53:50|22147.11|22067.11|22149.46|22069.46|22150.26|22070.26|22147.11|22067.11|10
1732049640000|2024-11-19 20:54:00|22149.6|22069.6|22139.01|22059.01|22149.6|22069.6|22139.01|22059.01|10
1732049650000|2024-11-19 20:54:10|22138.91|22058.91|22138.99|22058.99|22139.16|22059.16|22137.5|22057.5|10
1732049660000|2024-11-19 20:54:20|22137.67|22057.67|22137.27|22057.27|22137.68|22057.68|22135.56|22055.56|10
1732049670000|2024-11-19 20:54:30|22134.81|22054.81|22126.91|22046.91|22135.75|22055.75|22126.91|22046.91|10
1732049680000|2024-11-19 20:54:40|22125.07|22045.07|22116.05|22036.05|22125.07|22045.07|22115.33|22035.33|10
1732049690000|2024-11-19 20:54:50|22114.63|22034.63|22109.68|22029.68|22114.63|22034.63|22109.68|22029.68|10
1732049700000|2024-11-19 20:55:00|22109.95|22029.95|22109.29|22029.29|22111.95|22031.95|22109.29|22029.29|10
1732049710000|2024-11-19 20:55:10|22107.55|22027.55|22107.05|22027.05|22107.55|22027.55|22104.65|22024.65|10
1732049720000|2024-11-19 20:55:20|22107.14|22027.14|22117.52|22037.52|22118.37|22038.37|22106.93|22026.93|10
1732049730000|2024-11-19 20:55:30|22118.02|22038.02|22118.62|22038.62|22121.01|22041.01|22117.28|22037.28|10
1732049740000|2024-11-19 20:55:40|22117.26|22037.26|22113.04|22033.04|22117.61|22037.61|22113.04|22033.04|10
1732049750000|2024-11-19 20:55:50|22111.02|22031.02|22103.87|22023.87|22111.02|22031.02|22103.87|22023.87|10
1732049760000|2024-11-19 20:56:00|22103.47|22023.47|22098.8|22018.8|22103.47|22023.47|22098.8|22018.8|10
1732049770000|2024-11-19 20:56:10|22099.18|22019.18|22102.72|22022.72|22103.96|22023.96|22097.41|22017.41|10
1732049780000|2024-11-19 20:56:20|22101.92|22021.92|22105.34|22025.34|22105.88|22025.88|22099.89|22019.89|10
1732049790000|2024-11-19 20:56:30|22105.71|22025.71|22109.3|22029.3|22110.68|22030.68|22105.71|22025.71|10
1732049800000|2024-11-19 20:56:40|22110.77|22030.77|22114.27|22034.27|22114.27|22034.27|22110.77|22030.77|9
1732049810000|2024-11-19 20:56:50|22117.17|22037.17|22146.38|22066.38|22146.38|22066.38|22117.17|22037.17|10
1732049820000|2024-11-19 20:57:00|22153.08|22073.08|22173.75|22093.75|22173.75|22093.75|22153.08|22073.08|10
1732049830000|2024-11-19 20:57:10|22173.43|22093.43|22171.25|22091.25|22175.66|22095.66|22170.74|22090.74|10
1732049840000|2024-11-19 20:57:20|22173.66|22093.66|22175.81|22095.81|22175.81|22095.81|22173.23|22093.23|10
1732049850000|2024-11-19 20:57:30|22176|22096|22184.44|22104.44|22184.68|22104.68|22176|22096|10
1732049860000|2024-11-19 20:57:40|22184.94|22104.94|22189.47|22109.47|22189.47|22109.47|22184.94|22104.94|10
1732049870000|2024-11-19 20:57:50|22189.45|22109.45|22191.69|22111.69|22192.27|22112.27|22189.45|22109.45|10
1732049880000|2024-11-19 20:58:00|22191.64|22111.64|22201.91|22121.91|22201.91|22121.91|22191.38|22111.38|10
1732049890000|2024-11-19 20:58:10|22201.59|22121.59|22196.1|22116.1|22201.59|22121.59|22196.1|22116.1|10
1732049900000|2024-11-19 20:58:20|22195.56|22115.56|22195.42|22115.42|22195.6|22115.6|22192.51|22112.51|10
1732049910000|2024-11-19 20:58:30|22195.35|22115.35|22191.79|22111.79|22195.41|22115.41|22191.79|22111.79|10
1732049920000|2024-11-19 20:58:40|22191.68|22111.68|22193.41|22113.41|22193.57|22113.57|22189.76|22109.76|10
1732049930000|2024-11-19 20:58:50|22192.37|22112.37|22190.31|22110.31|22192.37|22112.37|22189.84|22109.84|10
1732049940000|2024-11-19 20:59:00|22190.66|22110.66|22181.19|22101.19|22190.66|22110.66|22181.19|22101.19|10
1732049950000|2024-11-19 20:59:10|22181.46|22101.46|22184.82|22104.82|22184.82|22104.82|22181.46|22101.46|10
1732049960000|2024-11-19 20:59:20|22187.08|22107.08|22192.5|22112.5|22192.5|22112.5|22187.08|22107.08|10
1732049970000|2024-11-19 20:59:30|22193.89|22113.89|22198.66|22118.66|22198.66|22118.66|22193.89|22113.89|10
1732049980000|2024-11-19 20:59:40|22201.03|22121.03|22198.9|22118.9|22203.03|22123.03|22198.9|22118.9|10
1732049990000|2024-11-19 20:59:50|22200.8|22120.8|22198.4|22118.4|22201.37|22121.37|22198.4|22118.4|10
1732050000000|2024-11-19 21:00:00|22199.12|22119.12|22200.6|22120.6|22200.69|22120.69|22197.15|22117.15|10
1732050010000|2024-11-19 21:00:10|22200.64|22120.64|22199.57|22119.57|22200.64|22120.64|22197.66|22117.66|10
1732050020000|2024-11-19 21:00:20|22198.3|22118.3|22205.53|22125.53|22205.53|22125.53|22196.8|22116.8|10
1732050030000|2024-11-19 21:00:30|22205.84|22125.84|22202.9|22122.9|22205.84|22125.84|22199.68|22119.68|10
1732050040000|2024-11-19 21:00:40|22202.15|22122.15|22205.34|22125.34|22205.34|22125.34|22200.95|22120.95|10
1732050050000|2024-11-19 21:00:50|22205.9|22125.9|22211.2|22131.2|22211.2|22131.2|22205.64|22125.64|10
1732050060000|2024-11-19 21:01:00|22212.11|22132.11|22211.28|22131.28|22212.76|22132.76|22211.28|22131.28|10
1732050070000|2024-11-19 21:01:10|22212.1|22132.1|22218.78|22138.78|22219.42|22139.42|22212.1|22132.1|10
1732050080000|2024-11-19 21:01:20|22217.79|22137.79|22214.6|22134.6|22219.7|22139.7|22214.6|22134.6|10
1732050090000|2024-11-19 21:01:30|22216.36|22136.36|22215.86|22135.86|22216.96|22136.96|22213.53|22133.53|10
1732050100000|2024-11-19 21:01:40|22215.28|22135.28|22212.52|22132.52|22215.28|22135.28|22211.34|22131.34|10
1732050110000|2024-11-19 21:01:50|22211.98|22131.98|22215.86|22135.86|22216.38|22136.38|22211.37|22131.37|10
1732050120000|2024-11-19 21:02:00|22214.23|22134.23|22220.26|22140.26|22220.26|22140.26|22213.02|22133.02|10
1732050130000|2024-11-19 21:02:10|22219.28|22139.28|22208.84|22128.84|22219.28|22139.28|22208.57|22128.57|10
1732050140000|2024-11-19 21:02:20|22209.54|22129.54|22203.93|22123.93|22209.54|22129.54|22203.81|22123.81|10
1732050150000|2024-11-19 21:02:30|22198.38|22118.38|22197.15|22117.15|22200.49|22120.49|22197.15|22117.15|10
1732050160000|2024-11-19 21:02:40|22197.43|22117.43|22196.7|22116.7|22199.22|22119.22|22196.7|22116.7|10
1732050170000|2024-11-19 21:02:50|22195.82|22115.82|22195.95|22115.95|22196.5|22116.5|22192.98|22112.98|10
1732050180000|2024-11-19 21:03:00|22196.1|22116.1|22203|22123|22203|22123|22196.1|22116.1|10
1732050190000|2024-11-19 21:03:10|22204.27|22124.27|22206.2|22126.2|22209.5|22129.5|22204.27|22124.27|10
1732050200000|2024-11-19 21:03:20|22207.71|22127.71|22208.08|22128.08|22208.9|22128.9|22207.7|22127.7|9
1732050210000|2024-11-19 21:03:30|22207.8|22127.8|22213.3|22133.3|22213.3|22133.3|22206.68|22126.68|10
1732050220000|2024-11-19 21:03:40|22213.77|22133.77|22215.79|22135.79|22217.58|22137.58|22213.77|22133.77|10
1732050230000|2024-11-19 21:03:50|22215.69|22135.69|22220.17|22140.17|22220.17|22140.17|22215.69|22135.69|10
1732050240000|2024-11-19 21:04:00|22220.21|22140.21|22220.84|22140.84|22220.84|22140.84|22216.8|22136.8|10
1732050250000|2024-11-19 21:04:10|22219.84|22139.84|22221.24|22141.24|22222.13|22142.13|22214.12|22134.12|9
1732050260000|2024-11-19 21:04:20|22221.5|22141.5|22224.6|22144.6|22226.11|22146.11|22221.5|22141.5|10
1732050270000|2024-11-19 21:04:30|22223.7|22143.7|22231.67|22151.67|22231.67|22151.67|22223.46|22143.46|10
1732050280000|2024-11-19 21:04:40|22231.71|22151.71|22229.1|22149.1|22231.71|22151.71|22227.94|22147.94|10
1732050290000|2024-11-19 21:04:50|22228.57|22148.57|22230.02|22150.02|22230.02|22150.02|22226.76|22146.76|9
1732050300000|2024-11-19 21:05:00|22228.93|22148.93|22229.31|22149.31|22229.31|22149.31|22225.03|22145.03|10
1732050310000|2024-11-19 21:05:10|22230.22|22150.22|22226.21|22146.21|22230.42|22150.42|22225.76|22145.76|10
1732050320000|2024-11-19 21:05:20|22225.76|22145.76|22222.02|22142.02|22225.76|22145.76|22221.78|22141.78|10
1732050330000|2024-11-19 21:05:30|22223.19|22143.19|22221.43|22141.43|22224.6|22144.6|22221.43|22141.43|10
1732050340000|2024-11-19 21:05:40|22221.23|22141.23|22218.39|22138.39|22221.23|22141.23|22218.28|22138.28|10
1732050350000|2024-11-19 21:05:50|22217.3|22137.3|22216.03|22136.03|22217.3|22137.3|22214.89|22134.89|10
1732050360000|2024-11-19 21:06:00|22215.8|22135.8|22204.05|22124.05|22215.8|22135.8|22204.05|22124.05|10
1732050370000|2024-11-19 21:06:10|22203.37|22123.37|22171.51|22091.51|22203.37|22123.37|22171.51|22091.51|10
1732050380000|2024-11-19 21:06:20|22164|22084|22142.64|22062.64|22164|22084|22142.64|22062.64|10
1732050390000|2024-11-19 21:06:30|22140.5|22060.5|22137.06|22057.06|22140.5|22060.5|22131.52|22051.52|10
1732050400000|2024-11-19 21:06:40|22137.8|22057.8|22127.56|22047.56|22137.93|22057.93|22127.56|22047.56|10
1732050410000|2024-11-19 21:06:50|22125.93|22045.93|22125.6|22045.6|22127.42|22047.42|22123.71|22043.71|10
1732050420000|2024-11-19 21:07:00|22124.51|22044.51|22121.1|22041.1|22124.86|22044.86|22121.1|22041.1|10
1732050430000|2024-11-19 21:07:10|22120.46|22040.46|22114.54|22034.54|22120.46|22040.46|22114.54|22034.54|10
1732050440000|2024-11-19 21:07:20|22114.01|22034.01|22110.3|22030.3|22114.01|22034.01|22109.56|22029.56|10
1732050450000|2024-11-19 21:07:30|22108.91|22028.91|22102.59|22022.59|22108.91|22028.91|22102.07|22022.07|10
1732050460000|2024-11-19 21:07:40|22102.67|22022.67|22107.91|22027.91|22107.91|22027.91|22102.67|22022.67|10
1732050470000|2024-11-19 21:07:50|22106.95|22026.95|22102.2|22022.2|22106.95|22026.95|22102.2|22022.2|10
1732050480000|2024-11-19 21:08:00|22099.72|22019.72|22103.58|22023.58|22103.58|22023.58|22099.72|22019.72|10
1732050490000|2024-11-19 21:08:10|22103.07|22023.07|22097.19|22017.19|22103.07|22023.07|22097.19|22017.19|10
1732050500000|2024-11-19 21:08:20|22096.39|22016.39|22098.52|22018.52|22098.88|22018.88|22094.24|22014.24|10
1732050510000|2024-11-19 21:08:30|22097.98|22017.98|22101.25|22021.25|22101.25|22021.25|22097.98|22017.98|10
1732050520000|2024-11-19 21:08:40|22101.28|22021.28|22099.37|22019.37|22101.28|22021.28|22098.41|22018.41|10
1732050530000|2024-11-19 21:08:50|22100.59|22020.59|22101.14|22021.14|22101.22|22021.22|22100.5|22020.5|10
1732050540000|2024-11-19 21:09:00|22100.69|22020.69|22100.13|22020.13|22102.59|22022.59|22100.13|22020.13|10
1732050550000|2024-11-19 21:09:10|22102.41|22022.41|22098.73|22018.73|22106|22026|22098.73|22018.73|10
1732050560000|2024-11-19 21:09:20|22100.13|22020.13|22107.71|22027.71|22107.71|22027.71|22100.13|22020.13|9
1732050570000|2024-11-19 21:09:30|22108.47|22028.47|22109.72|22029.72|22109.72|22029.72|22108.06|22028.06|10
1732050580000|2024-11-19 21:09:40|22111|22031|22107.11|22027.11|22111.72|22031.72|22107.11|22027.11|10
1732050590000|2024-11-19 21:09:50|22106.12|22026.12|22104.07|22024.07|22106.39|22026.39|22104.07|22024.07|9
1732050600000|2024-11-19 21:10:00|22102.71|22022.71|22100.11|22020.11|22103.3|22023.3|22100.11|22020.11|10
1732050610000|2024-11-19 21:10:10|22098.75|22018.75|22092.24|22012.24|22100.16|22020.16|22092.24|22012.24|10
1732050620000|2024-11-19 21:10:20|22092.82|22012.82|22095.33|22015.33|22095.33|22015.33|22089.49|22009.49|10
1732050630000|2024-11-19 21:10:30|22095.56|22015.56|22092.25|22012.25|22095.56|22015.56|22092.25|22012.25|10
1732050640000|2024-11-19 21:10:40|22092.92|22012.92|22095.34|22015.34|22096.93|22016.93|22092.92|22012.92|10
1732050650000|2024-11-19 21:10:50|22094.44|22014.44|22096.35|22016.35|22096.54|22016.54|22094.44|22014.44|10
1732050660000|2024-11-19 21:11:00|22096.46|22016.46|22096.6|22016.6|22100.13|22020.13|22096.46|22016.46|10
1732050670000|2024-11-19 21:11:10|22096.42|22016.42|22096.32|22016.32|22098.85|22018.85|22096.27|22016.27|10
1732050680000|2024-11-19 21:11:20|22096.1|22016.1|22099.49|22019.49|22101.12|22021.12|22096.01|22016.01|10
1732050690000|2024-11-19 21:11:30|22098.42|22018.42|22098.29|22018.29|22098.65|22018.65|22096.72|22016.72|10
1732050700000|2024-11-19 21:11:40|22097.77|22017.77|22095.31|22015.31|22099.67|22019.67|22095.31|22015.31|10
1732050710000|2024-11-19 21:11:50|22095.54|22015.54|22089.55|22009.55|22095.54|22015.54|22089.55|22009.55|10
1732050720000|2024-11-19 21:12:00|22088.35|22008.35|22080.32|22000.32|22088.35|22008.35|22080.32|22000.32|10
1732050730000|2024-11-19 21:12:10|22076.91|21996.91|22069.33|21989.33|22076.91|21996.91|22069.33|21989.33|10
1732050740000|2024-11-19 21:12:20|22068.94|21988.94|22073.14|21993.14|22073.69|21993.69|22064.89|21984.89|10
1732050750000|2024-11-19 21:12:30|22071.73|21991.73|22069.72|21989.72|22071.98|21991.98|22069.72|21989.72|9
1732050760000|2024-11-19 21:12:40|22070.41|21990.41|22067.02|21987.02|22070.41|21990.41|22067.02|21987.02|10
1732050770000|2024-11-19 21:12:50|22064.24|21984.24|22059.97|21979.97|22065.11|21985.11|22059.97|21979.97|10
1732050780000|2024-11-19 21:13:00|22059.46|21979.46|22063.11|21983.11|22063.11|21983.11|22057.56|21977.56|10
1732050790000|2024-11-19 21:13:10|22062.29|21982.29|22070.78|21990.78|22070.78|21990.78|22062.24|21982.24|10
1732050800000|2024-11-19 21:13:20|22069.31|21989.31|22084.9|22004.9|22084.9|22004.9|22068.63|21988.63|10
1732050810000|2024-11-19 21:13:30|22085.57|22005.57|22091.15|22011.15|22091.62|22011.62|22085.57|22005.57|10
1732050820000|2024-11-19 21:13:40|22090.54|22010.54|22091.17|22011.17|22091.5|22011.5|22089.2|22009.2|10
1732050830000|2024-11-19 21:13:50|22091.41|22011.41|22096.15|22016.15|22096.15|22016.15|22091.41|22011.41|10
1732050840000|2024-11-19 21:14:00|22097.24|22017.24|22090.77|22010.77|22097.25|22017.25|22090.77|22010.77|10
1732050850000|2024-11-19 21:14:10|22088.53|22008.53|22084.79|22004.79|22088.53|22008.53|22084.45|22004.45|10
1732050860000|2024-11-19 21:14:20|22084.54|22004.54|22080.21|22000.21|22084.54|22004.54|22080.21|22000.21|10
1732050870000|2024-11-19 21:14:30|22080.05|22000.05|22080.71|22000.71|22083.33|22003.33|22080.05|22000.05|10
1732050880000|2024-11-19 21:14:40|22080.99|22000.99|22089|22009|22089|22009|22080.99|22000.99|10
1732050890000|2024-11-19 21:14:50|22088.07|22008.07|22074.87|21994.87|22088.07|22008.07|22074.43|21994.43|10
1732050900000|2024-11-19 21:15:00|22074.69|21994.69|22075.2|21995.2|22075.37|21995.37|22071.71|21991.71|10
1732050910000|2024-11-19 21:15:10|22078.24|21998.24|22091.19|22011.19|22091.19|22011.19|22078.24|21998.24|10
1732050920000|2024-11-19 21:15:20|22091.38|22011.38|22096.25|22016.25|22096.25|22016.25|22091.38|22011.38|10
1732050930000|2024-11-19 21:15:30|22096.74|22016.74|22091.99|22011.99|22096.9|22016.9|22091.99|22011.99|10
1732050940000|2024-11-19 21:15:40|22092.14|22012.14|22084.72|22004.72|22093.35|22013.35|22084.72|22004.72|10
1732050950000|2024-11-19 21:15:50|22084.85|22004.85|22080.52|22000.52|22084.85|22004.85|22080.52|22000.52|10
1732050960000|2024-11-19 21:16:00|22081.36|22001.36|22072.73|21992.73|22081.36|22001.36|22072.73|21992.73|10
1732050970000|2024-11-19 21:16:10|22072.4|21992.4|22063.72|21983.72|22072.4|21992.4|22063.72|21983.72|10
1732050980000|2024-11-19 21:16:20|22062.9|21982.9|22057.65|21977.65|22062.9|21982.9|22057.65|21977.65|10
1732050990000|2024-11-19 21:16:30|22057.08|21977.08|22055.66|21975.66|22057.74|21977.74|22055.34|21975.34|10
1732051000000|2024-11-19 21:16:40|22056.83|21976.83|22056.56|21976.56|22056.83|21976.83|22055.03|21975.03|10
1732051010000|2024-11-19 21:16:50|22056.91|21976.91|22062.69|21982.69|22062.69|21982.69|22056.91|21976.91|10
1732051020000|2024-11-19 21:17:00|22063.49|21983.49|22062.68|21982.68|22064.76|21984.76|22060.95|21980.95|10
1732051030000|2024-11-19 21:17:10|22062.17|21982.17|22057.75|21977.75|22063.12|21983.12|22057.18|21977.18|10
1732051040000|2024-11-19 21:17:20|22058.49|21978.49|22048.8|21968.8|22058.49|21978.49|22048.8|21968.8|10
1732051050000|2024-11-19 21:17:30|22047.75|21967.75|22042.94|21962.94|22047.75|21967.75|22042.94|21962.94|10
1732051060000|2024-11-19 21:17:40|22039.83|21959.83|22031.52|21951.52|22039.83|21959.83|22030.5|21950.5|10
1732051070000|2024-11-19 21:17:50|22029.7|21949.7|22028.03|21948.03|22029.7|21949.7|22028.03|21948.03|10
1732051080000|2024-11-19 21:18:00|22027.53|21947.53|22032.23|21952.23|22032.23|21952.23|22026.63|21946.63|10
1732051090000|2024-11-19 21:18:10|22032.96|21952.96|22034.65|21954.65|22037.3|21957.3|22032.96|21952.96|10
1732051100000|2024-11-19 21:18:20|22034.94|21954.94|22012.19|21932.19|22034.94|21954.94|22012.19|21932.19|10
1732051110000|2024-11-19 21:18:30|22010.79|21930.79|22000.09|21920.09|22010.79|21930.79|22000.09|21920.09|10
1732051120000|2024-11-19 21:18:40|21998.66|21918.66|21996.93|21916.93|21998.66|21918.66|21996.84|21916.84|10
1732051130000|2024-11-19 21:18:50|21997.66|21917.66|21996.51|21916.51|21997.98|21917.98|21994.78|21914.78|10
1732051140000|2024-11-19 21:19:00|21996.52|21916.52|21997.88|21917.88|21999.71|21919.71|21995.45|21915.45|10
1732051150000|2024-11-19 21:19:10|21998.33|21918.33|22005.5|21925.5|22008.01|21928.01|21998.33|21918.33|10
1732051160000|2024-11-19 21:19:20|22005.42|21925.42|22001.31|21921.31|22005.42|21925.42|22001.31|21921.31|10
1732051170000|2024-11-19 21:19:30|22001.15|21921.15|21995.99|21915.99|22001.15|21921.15|21995.99|21915.99|10
1732051180000|2024-11-19 21:19:40|21995|21915|21995.02|21915.02|21996.51|21916.51|21994.03|21914.03|10
1732051190000|2024-11-19 21:19:50|21994.62|21914.62|21996.57|21916.57|21998.56|21918.56|21994.62|21914.62|10
1732051200000|2024-11-19 21:20:00|21997|21917|21994.02|21914.02|21998.37|21918.37|21994.02|21914.02|10
1732051210000|2024-11-19 21:20:10|21993.63|21913.63|21982.74|21902.74|21994.7|21914.7|21982.74|21902.74|10
1732051220000|2024-11-19 21:20:20|21980.32|21900.32|21979.36|21899.36|21981.84|21901.84|21979.36|21899.36|10
1732051230000|2024-11-19 21:20:30|21978.83|21898.83|21976.09|21896.09|21978.83|21898.83|21974.44|21894.44|10
1732051240000|2024-11-19 21:20:40|21976.1|21896.1|21976.69|21896.69|21977.21|21897.21|21975.77|21895.77|10
1732051250000|2024-11-19 21:20:50|21976.58|21896.58|21975.99|21895.99|21976.58|21896.58|21975.39|21895.39|10
1732051260000|2024-11-19 21:21:00|21976.87|21896.87|21972.51|21892.51|21976.87|21896.87|21972.51|21892.51|10
1732051270000|2024-11-19 21:21:10|21972.22|21892.22|21970.22|21890.22|21972.22|21892.22|21969.06|21889.06|10
1732051280000|2024-11-19 21:21:20|21971.89|21891.89|21969.93|21889.93|21972.23|21892.23|21967.87|21887.87|10
1732051290000|2024-11-19 21:21:30|21970.66|21890.66|21969.99|21889.99|21972.33|21892.33|21969.99|21889.99|10
1732051300000|2024-11-19 21:21:40|21968.82|21888.82|21959.36|21879.36|21969.08|21889.08|21958.35|21878.35|10
1732051310000|2024-11-19 21:21:50|21957.87|21877.87|21954.32|21874.32|21957.87|21877.87|21954.21|21874.21|10
1732051320000|2024-11-19 21:22:00|21955.16|21875.16|21961.61|21881.61|21963.42|21883.42|21954.55|21874.55|10
1732051330000|2024-11-19 21:22:10|21962.09|21882.09|21965.12|21885.12|21966.77|21886.77|21961.96|21881.96|10
1732051340000|2024-11-19 21:22:20|21965.31|21885.31|21972.14|21892.14|21972.14|21892.14|21965.31|21885.31|10
1732051350000|2024-11-19 21:22:30|21971.24|21891.24|21970.4|21890.4|21971.24|21891.24|21967.85|21887.85|10
1732051360000|2024-11-19 21:22:40|21970.02|21890.02|21972.94|21892.94|21973.36|21893.36|21970.02|21890.02|9
1732051370000|2024-11-19 21:22:50|21972.98|21892.98|21972.53|21892.53|21972.98|21892.98|21971|21891|10
1732051380000|2024-11-19 21:23:00|21972.72|21892.72|21979.61|21899.61|21985.12|21905.12|21972.72|21892.72|10
1732051390000|2024-11-19 21:23:10|21978.2|21898.2|21975.87|21895.87|21980.58|21900.58|21975.1|21895.1|10
1732051400000|2024-11-19 21:23:20|21976.52|21896.52|21973.25|21893.25|21976.52|21896.52|21972.85|21892.85|10
1732051410000|2024-11-19 21:23:30|21972.65|21892.65|21967.73|21887.73|21973.36|21893.36|21967.73|21887.73|10
1732051420000|2024-11-19 21:23:40|21968.02|21888.02|21962.72|21882.72|21968.62|21888.62|21962.44|21882.44|10
1732051430000|2024-11-19 21:23:50|21962.9|21882.9|21964.08|21884.08|21964.68|21884.68|21962.72|21882.72|9
1732051440000|2024-11-19 21:24:00|21964.73|21884.73|21960.25|21880.25|21964.73|21884.73|21960.25|21880.25|10
1732051450000|2024-11-19 21:24:10|21960.51|21880.51|21961.94|21881.94|21962.94|21882.94|21960.19|21880.19|10
1732051460000|2024-11-19 21:24:20|21961.36|21881.36|21965.96|21885.96|21965.96|21885.96|21961.36|21881.36|10
1732051470000|2024-11-19 21:24:30|21966.66|21886.66|21972.96|21892.96|21972.96|21892.96|21966.66|21886.66|10
1732051480000|2024-11-19 21:24:40|21975.76|21895.76|21988.15|21908.15|21988.15|21908.15|21975.76|21895.76|10
1732051490000|2024-11-19 21:24:50|21990.46|21910.46|21982.7|21902.7|21990.46|21910.46|21982.61|21902.61|10
1732051500000|2024-11-19 21:25:00|21982.18|21902.18|21986.4|21906.4|21986.4|21906.4|21981.46|21901.46|10
1732051510000|2024-11-19 21:25:10|21986.76|21906.76|21989.7|21909.7|21989.7|21909.7|21983.15|21903.15|10
1732051520000|2024-11-19 21:25:20|21991.65|21911.65|22000.86|21920.86|22000.86|21920.86|21991.55|21911.55|10
1732051530000|2024-11-19 21:25:30|22001.29|21921.29|21999.86|21919.86|22001.29|21921.29|21996.55|21916.55|10
1732051540000|2024-11-19 21:25:40|22000.56|21920.56|22004.28|21924.28|22004.28|21924.28|22000.56|21920.56|10
1732051550000|2024-11-19 21:25:50|22004.97|21924.97|22005.92|21925.92|22007.15|21927.15|22004.97|21924.97|10
1732051560000|2024-11-19 21:26:00|22007.61|21927.61|22008.63|21928.63|22008.63|21928.63|22004.26|21924.26|10
1732051570000|2024-11-19 21:26:10|22007.91|21927.91|22006.86|21926.86|22007.92|21927.92|22005.93|21925.93|10
1732051580000|2024-11-19 21:26:20|22007.18|21927.18|22008.87|21928.87|22008.87|21928.87|22006.59|21926.59|10
1732051590000|2024-11-19 21:26:30|22008.86|21928.86|22013.96|21933.96|22015.36|21935.36|22008.86|21928.86|10
1732051600000|2024-11-19 21:26:40|22015.4|21935.4|22018.83|21938.83|22018.94|21938.94|22014.29|21934.29|9
1732051610000|2024-11-19 21:26:50|22019.57|21939.57|22024.98|21944.98|22025.08|21945.08|22019.39|21939.39|10
1732051620000|2024-11-19 21:27:00|22025.13|21945.13|22030.32|21950.32|22031.07|21951.07|22025.13|21945.13|10
1732051630000|2024-11-19 21:27:10|22029.45|21949.45|22035.66|21955.66|22035.66|21955.66|22029.45|21949.45|10
1732051640000|2024-11-19 21:27:20|22037.28|21957.28|22040.93|21960.93|22040.93|21960.93|22036.9|21956.9|10
1732051650000|2024-11-19 21:27:30|22041.17|21961.17|22049.84|21969.84|22049.84|21969.84|22041.17|21961.17|10
1732051660000|2024-11-19 21:27:40|22050.79|21970.79|22050.6|21970.6|22050.79|21970.79|22048.4|21968.4|9
1732051670000|2024-11-19 21:27:50|22050.68|21970.68|22054.24|21974.24|22055.52|21975.52|22050.58|21970.58|9
1732051680000|2024-11-19 21:28:00|22053.93|21973.93|22048.82|21968.82|22053.93|21973.93|22048.82|21968.82|10
1732051690000|2024-11-19 21:28:10|22047.85|21967.85|22039.36|21959.36|22047.85|21967.85|22039.12|21959.12|10
1732051700000|2024-11-19 21:28:20|22039.79|21959.79|22041.87|21961.87|22042.96|21962.96|22039.79|21959.79|10
1732051710000|2024-11-19 21:28:30|22041.21|21961.21|22041|21961|22042.37|21962.37|22040.53|21960.53|10
1732051720000|2024-11-19 21:28:40|22044.93|21964.93|22056.29|21976.29|22056.29|21976.29|22044.93|21964.93|10
1732051730000|2024-11-19 21:28:50|22057.58|21977.58|22058.62|21978.62|22058.62|21978.62|22057|21977|10
1732051740000|2024-11-19 21:29:00|22058.91|21978.91|22063.45|21983.45|22063.45|21983.45|22058.91|21978.91|10
1732051750000|2024-11-19 21:29:10|22063.44|21983.44|22068.11|21988.11|22068.11|21988.11|22063.44|21983.44|9
1732051760000|2024-11-19 21:29:20|22068.95|21988.95|22075.35|21995.35|22075.35|21995.35|22068.95|21988.95|10
1732051770000|2024-11-19 21:29:30|22077.63|21997.63|22079.6|21999.6|22080.65|22000.65|22077.63|21997.63|10
1732051780000|2024-11-19 21:29:40|22079.31|21999.31|22083.69|22003.69|22083.69|22003.69|22079.31|21999.31|9
1732051790000|2024-11-19 21:29:50|22084|22004|22083.98|22003.98|22085.38|22005.38|22083.98|22003.98|9
1732051800000|2024-11-19 21:30:00|22083.44|22003.44|22083.97|22003.97|22083.97|22003.97|22077.42|21997.42|10
1732051810000|2024-11-19 21:30:10|22084.03|22004.03|22091.74|22011.74|22091.74|22011.74|22083.35|22003.35|10
1732051820000|2024-11-19 21:30:20|22091.04|22011.04|22095.14|22015.14|22095.14|22015.14|22090.65|22010.65|10
1732051830000|2024-11-19 21:30:30|22096.96|22016.96|22097.98|22017.98|22097.98|22017.98|22096.67|22016.67|10
1732051840000|2024-11-19 21:30:40|22100.25|22020.25|22101.99|22021.99|22101.99|22021.99|22099.61|22019.61|10
1732051850000|2024-11-19 21:30:50|22104.04|22024.04|22107.08|22027.08|22110.71|22030.71|22104.04|22024.04|10
1732051860000|2024-11-19 21:31:00|22111.47|22031.47|22122.53|22042.53|22122.53|22042.53|22109.21|22029.21|10
1732051870000|2024-11-19 21:31:10|22123.79|22043.79|22127.16|22047.16|22130.83|22050.83|22123.79|22043.79|10
1732051880000|2024-11-19 21:31:20|22125.8|22045.8|22123.82|22043.82|22127.26|22047.26|22123.82|22043.82|10
1732051890000|2024-11-19 21:31:30|22123.61|22043.61|22121.78|22041.78|22124.58|22044.58|22121.78|22041.78|10
1732051900000|2024-11-19 21:31:40|22122.1|22042.1|22112.3|22032.3|22122.25|22042.25|22112.3|22032.3|10
1732051910000|2024-11-19 21:31:50|22112.17|22032.17|22110.91|22030.91|22113.03|22033.03|22110.91|22030.91|10
1732051920000|2024-11-19 21:32:00|22110.99|22030.99|22103.79|22023.79|22111.21|22031.21|22103.79|22023.79|10
1732051930000|2024-11-19 21:32:10|22102.97|22022.97|22101.9|22021.9|22102.97|22022.97|22099.69|22019.69|10
1732051940000|2024-11-19 21:32:20|22101.46|22021.46|22106.34|22026.34|22106.34|22026.34|22101.46|22021.46|10
1732051950000|2024-11-19 21:32:30|22106.68|22026.68|22108.58|22028.58|22108.58|22028.58|22106.41|22026.41|10
1732051960000|2024-11-19 21:32:40|22108.51|22028.51|22107.56|22027.56|22108.51|22028.51|22107.25|22027.25|10
1732051970000|2024-11-19 21:32:50|22107.81|22027.81|22106.24|22026.24|22107.81|22027.81|22103.97|22023.97|10
1732051980000|2024-11-19 21:33:00|22106.69|22026.69|22105.4|22025.4|22107.6|22027.6|22104.87|22024.87|9
1732051990000|2024-11-19 21:33:10|22105.69|22025.69|22104.54|22024.54|22105.69|22025.69|22104.49|22024.49|10
1732052000000|2024-11-19 21:33:20|22105.44|22025.44|22106.83|22026.83|22106.85|22026.85|22105.01|22025.01|10
1732052010000|2024-11-19 21:33:30|22106.68|22026.68|22107.67|22027.67|22108.28|22028.28|22105.95|22025.95|10
1732052020000|2024-11-19 21:33:40|22108.03|22028.03|22104.57|22024.57|22108.03|22028.03|22104.01|22024.01|9
1732052030000|2024-11-19 21:33:50|22103.36|22023.36|22100.03|22020.03|22103.36|22023.36|22100.03|22020.03|10
1732052040000|2024-11-19 21:34:00|22098.62|22018.62|22087.75|22007.75|22098.62|22018.62|22087.65|22007.65|10
1732052050000|2024-11-19 21:34:10|22088.87|22008.87|22084.52|22004.52|22090.22|22010.22|22084.34|22004.34|10
1732052060000|2024-11-19 21:34:20|22082.5|22002.5|22069.92|21989.92|22082.75|22002.75|22069.92|21989.92|10
1732052070000|2024-11-19 21:34:30|22068.18|21988.18|22047.74|21967.74|22068.18|21988.18|22047.74|21967.74|10
1732052080000|2024-11-19 21:34:40|22048.46|21968.46|22043.14|21963.14|22048.71|21968.71|22043.14|21963.14|10
1732052090000|2024-11-19 21:34:50|22042.28|21962.28|22043.95|21963.95|22043.95|21963.95|22041.42|21961.42|10
1732052100000|2024-11-19 21:35:00|22043.5|21963.5|22045.43|21965.43|22046.67|21966.67|22043.5|21963.5|10
1732052110000|2024-11-19 21:35:10|22045.82|21965.82|22042.69|21962.69|22047.43|21967.43|22042.69|21962.69|10
1732052120000|2024-11-19 21:35:20|22043.39|21963.39|22039.01|21959.01|22043.39|21963.39|22037.47|21957.47|10
1732052130000|2024-11-19 21:35:30|22038.27|21958.27|22036.51|21956.51|22038.89|21958.89|22036.51|21956.51|10
1732052140000|2024-11-19 21:35:40|22037.6|21957.6|22039.63|21959.63|22040.12|21960.12|22036.7|21956.7|10
1732052150000|2024-11-19 21:35:50|22040.51|21960.51|22051.78|21971.78|22052.48|21972.48|22040.51|21960.51|10
1732052160000|2024-11-19 21:36:00|22051.32|21971.32|22049.54|21969.54|22053.9|21973.9|22049.54|21969.54|10
1732052170000|2024-11-19 21:36:10|22051.12|21971.12|22055.4|21975.4|22055.4|21975.4|22050.81|21970.81|10
1732052180000|2024-11-19 21:36:20|22055.86|21975.86|22051.93|21971.93|22056.99|21976.99|22051.93|21971.93|10
1732052190000|2024-11-19 21:36:30|22052.22|21972.22|22047.99|21967.99|22052.75|21972.75|22047.99|21967.99|10
1732052200000|2024-11-19 21:36:40|22047.36|21967.36|22046.37|21966.37|22047.36|21967.36|22045.29|21965.29|10
1732052210000|2024-11-19 21:36:50|22046.79|21966.79|22045.1|21965.1|22046.79|21966.79|22043.45|21963.45|10
1732052220000|2024-11-19 21:37:00|22045.59|21965.59|22047.98|21967.98|22048.91|21968.91|22045.59|21965.59|10
1732052230000|2024-11-19 21:37:10|22048.71|21968.71|22049.69|21969.69|22049.69|21969.69|22048.69|21968.69|9
1732052240000|2024-11-19 21:37:20|22049.97|21969.97|22041.39|21961.39|22049.97|21969.97|22040.7|21960.7|10
1732052250000|2024-11-19 21:37:30|22040.34|21960.34|22031.07|21951.07|22041.33|21961.33|22031.07|21951.07|10
1732052260000|2024-11-19 21:37:40|22030.68|21950.68|22025.63|21945.63|22030.68|21950.68|22025.63|21945.63|10
1732052270000|2024-11-19 21:37:50|22025.68|21945.68|22017.21|21937.21|22025.68|21945.68|22015.48|21935.48|10
1732052280000|2024-11-19 21:38:00|22017.37|21937.37|22018.01|21938.01|22018.01|21938.01|22016.17|21936.17|10
1732052290000|2024-11-19 21:38:10|22017.83|21937.83|22004.7|21924.7|22018.54|21938.54|22004.7|21924.7|10
1732052300000|2024-11-19 21:38:20|22004.32|21924.32|21998.67|21918.67|22004.32|21924.32|21998.67|21918.67|10
1732052310000|2024-11-19 21:38:30|21999.88|21919.88|21995.06|21915.06|21999.88|21919.88|21993.96|21913.96|10
1732052320000|2024-11-19 21:38:40|21990.81|21910.81|21983.58|21903.58|21990.81|21910.81|21983.07|21903.07|10
1732052330000|2024-11-19 21:38:50|21982.83|21902.83|21981.7|21901.7|21982.83|21902.83|21981.53|21901.53|10
1732052340000|2024-11-19 21:39:00|21981.44|21901.44|21986.66|21906.66|21987.26|21907.26|21981.44|21901.44|10
1732052350000|2024-11-19 21:39:10|21986.12|21906.12|21984.19|21904.19|21986.12|21906.12|21983.46|21903.46|10
1732052360000|2024-11-19 21:39:20|21984.9|21904.9|21974.44|21894.44|21984.9|21904.9|21974.44|21894.44|10
1732052370000|2024-11-19 21:39:30|21973.66|21893.66|21971.32|21891.32|21974.85|21894.85|21971.32|21891.32|10
1732052380000|2024-11-19 21:39:40|21969.11|21889.11|21968.36|21888.36|21969.84|21889.84|21968.29|21888.29|9
1732052390000|2024-11-19 21:39:50|21968.34|21888.34|21969.52|21889.52|21969.95|21889.95|21968.34|21888.34|9
1732052400000|2024-11-19 21:40:00|21969.43|21889.43|21968.13|21888.13|21972.15|21892.15|21968.13|21888.13|10
1732052410000|2024-11-19 21:40:10|21967.08|21887.08|21966|21886|21967.51|21887.51|21965.97|21885.97|10
1732052420000|2024-11-19 21:40:20|21966.27|21886.27|21968.36|21888.36|21968.36|21888.36|21964.85|21884.85|10
1732052430000|2024-11-19 21:40:30|21971.08|21891.08|21981.51|21901.51|21981.51|21901.51|21971.08|21891.08|10
1732052440000|2024-11-19 21:40:40|21981.29|21901.29|21976.43|21896.43|21981.36|21901.36|21976.43|21896.43|10
1732052450000|2024-11-19 21:40:50|21976.72|21896.72|21976.3|21896.3|21976.72|21896.72|21975.22|21895.22|10
1732052460000|2024-11-19 21:41:00|21975.69|21895.69|21974.55|21894.55|21976.83|21896.83|21973.96|21893.96|10
1732052470000|2024-11-19 21:41:10|21975.4|21895.4|21980.86|21900.86|21981.36|21901.36|21975.4|21895.4|10
1732052480000|2024-11-19 21:41:20|21980.6|21900.6|21987.79|21907.79|21987.79|21907.79|21980.6|21900.6|10
1732052490000|2024-11-19 21:41:30|21989.23|21909.23|21990.11|21910.11|21990.47|21910.47|21989.23|21909.23|10
1732052500000|2024-11-19 21:41:40|21990.42|21910.42|21993.83|21913.83|21994.13|21914.13|21990.42|21910.42|10
1732052510000|2024-11-19 21:41:50|21994.61|21914.61|21998.16|21918.16|21998.16|21918.16|21994.47|21914.47|10
1732052520000|2024-11-19 21:42:00|22001.3|21921.3|22006.03|21926.03|22006.73|21926.73|21999.48|21919.48|10
1732052530000|2024-11-19 21:42:10|22005.17|21925.17|22007.04|21927.04|22008|21928|22005.04|21925.04|10
1732052540000|2024-11-19 21:42:20|22007.22|21927.22|22008.97|21928.97|22008.97|21928.97|22006.2|21926.2|10
1732052550000|2024-11-19 21:42:30|22010.15|21930.15|22008.07|21928.07|22011.78|21931.78|22008.07|21928.07|10
1732052560000|2024-11-19 21:42:40|22009|21929|22012.44|21932.44|22012.44|21932.44|22007.44|21927.44|10
1732052570000|2024-11-19 21:42:50|22018.29|21938.29|22019.75|21939.75|22019.75|21939.75|22016.37|21936.37|9
1732052580000|2024-11-19 21:43:00|22020.56|21940.56|22019.75|21939.75|22021.06|21941.06|22019.67|21939.67|10
1732052590000|2024-11-19 21:43:10|22018.12|21938.12|22011.99|21931.99|22018.13|21938.13|22011.99|21931.99|10
1732052600000|2024-11-19 21:43:20|22010.95|21930.95|22009.94|21929.94|22010.97|21930.97|22008.47|21928.47|10
1732052610000|2024-11-19 21:43:30|22010.24|21930.24|22006.97|21926.97|22010.81|21930.81|22005.95|21925.95|10
1732052620000|2024-11-19 21:43:40|22007.48|21927.48|22004.82|21924.82|22007.83|21927.83|22004.82|21924.82|10
1732052630000|2024-11-19 21:43:50|22004.78|21924.78|22003.71|21923.71|22004.78|21924.78|22002.33|21922.33|10
1732052640000|2024-11-19 21:44:00|22004.27|21924.27|22004.41|21924.41|22005.1|21925.1|22004.27|21924.27|10
1732052650000|2024-11-19 21:44:10|22003.95|21923.95|22008.58|21928.58|22009.05|21929.05|22003.95|21923.95|10
1732052660000|2024-11-19 21:44:20|22008.42|21928.42|22009.35|21929.35|22010.3|21930.3|22008.37|21928.37|10
1732052670000|2024-11-19 21:44:30|22009.39|21929.39|22014.61|21934.61|22014.61|21934.61|22009.39|21929.39|10
1732052680000|2024-11-19 21:44:40|22014.57|21934.57|22016.53|21936.53|22016.53|21936.53|22014.49|21934.49|10
1732052690000|2024-11-19 21:44:50|22017.87|21937.87|22022.29|21942.29|22022.29|21942.29|22017.87|21937.87|10
1732052700000|2024-11-19 21:45:00|22022.62|21942.62|22021|21941|22023.81|21943.81|22020.25|21940.25|10
1732052710000|2024-11-19 21:45:10|22021.57|21941.57|22015.95|21935.95|22022.2|21942.2|22015.24|21935.24|10
1732052720000|2024-11-19 21:45:20|22014.09|21934.09|22009.74|21929.74|22014.09|21934.09|22009.74|21929.74|10
1732052730000|2024-11-19 21:45:30|22007.52|21927.52|22013.49|21933.49|22013.49|21933.49|22007.32|21927.32|10
1732052740000|2024-11-19 21:45:40|22014.7|21934.7|22020.95|21940.95|22020.95|21940.95|22014.7|21934.7|9
1732052750000|2024-11-19 21:45:50|22020.98|21940.98|22029.67|21949.67|22029.67|21949.67|22020.98|21940.98|10
1732052760000|2024-11-19 21:46:00|22030.59|21950.59|22036.21|21956.21|22036.21|21956.21|22030.59|21950.59|10
1732052770000|2024-11-19 21:46:10|22036.77|21956.77|22045.86|21965.86|22047.21|21967.21|22036.77|21956.77|10
1732052780000|2024-11-19 21:46:20|22045.07|21965.07|22048.73|21968.73|22049.23|21969.23|22045.07|21965.07|9
1732052790000|2024-11-19 21:46:30|22048.71|21968.71|22043.8|21963.8|22048.71|21968.71|22043.8|21963.8|10
1732052800000|2024-11-19 21:46:40|22041.67|21961.67|22037.8|21957.8|22041.67|21961.67|22037.74|21957.74|9
1732052810000|2024-11-19 21:46:50|22037|21957|22035.86|21955.86|22037.32|21957.32|22031.31|21951.31|10
1732052820000|2024-11-19 21:47:00|22036.98|21956.98|22038.2|21958.2|22038.4|21958.4|22035.23|21955.23|10
1732052830000|2024-11-19 21:47:10|22038.37|21958.37|22031.41|21951.41|22038.37|21958.37|22031.37|21951.37|10
1732052840000|2024-11-19 21:47:20|22028.75|21948.75|22033.24|21953.24|22033.24|21953.24|22028.34|21948.34|9
1732052850000|2024-11-19 21:47:30|22033.16|21953.16|22027.39|21947.39|22033.16|21953.16|22027.39|21947.39|10
1732052860000|2024-11-19 21:47:40|22027.6|21947.6|22030.87|21950.87|22030.87|21950.87|22027.6|21947.6|10
1732052870000|2024-11-19 21:47:50|22030.79|21950.79|22034.56|21954.56|22035.09|21955.09|22030.79|21950.79|10
1732052880000|2024-11-19 21:48:00|22034.73|21954.73|22043.72|21963.72|22043.72|21963.72|22034.73|21954.73|10
1732052890000|2024-11-19 21:48:10|22043.63|21963.63|22046.44|21966.44|22047.46|21967.46|22043.63|21963.63|9
1732052900000|2024-11-19 21:48:20|22047.45|21967.45|22052.93|21972.93|22052.93|21972.93|22046.25|21966.25|10
1732052910000|2024-11-19 21:48:30|22053.07|21973.07|22060.91|21980.91|22060.91|21980.91|22053.07|21973.07|10
1732052920000|2024-11-19 21:48:40|22061.16|21981.16|22061.65|21981.65|22062.58|21982.58|22060.36|21980.36|10
1732052930000|2024-11-19 21:48:50|22062.16|21982.16|22065.21|21985.21|22065.21|21985.21|22062.16|21982.16|10
1732052940000|2024-11-19 21:49:00|22065.16|21985.16|22065.51|21985.51|22067.1|21987.1|22065.16|21985.16|10
1732052950000|2024-11-19 21:49:10|22065.58|21985.58|22066.33|21986.33|22067.21|21987.21|22065.58|21985.58|9
1732052960000|2024-11-19 21:49:20|22066.83|21986.83|22067.34|21987.34|22068.47|21988.47|22066.83|21986.83|10
1732052970000|2024-11-19 21:49:30|22067.5|21987.5|22068.4|21988.4|22068.4|21988.4|22066.87|21986.87|10
1732052980000|2024-11-19 21:49:40|22068.26|21988.26|22069.9|21989.9|22069.98|21989.98|22067.9|21987.9|10
1732052990000|2024-11-19 21:49:50|22070.77|21990.77|22074.33|21994.33|22075.47|21995.47|22070.77|21990.77|10
1732053000000|2024-11-19 21:50:00|22072.17|21992.17|22077.14|21997.14|22077.14|21997.14|22072.17|21992.17|10
1732053010000|2024-11-19 21:50:10|22078.52|21998.52|22072.49|21992.49|22081.59|22001.59|22072.49|21992.49|10
1732053020000|2024-11-19 21:50:20|22075.33|21995.33|22078.23|21998.23|22080.59|22000.59|22075.33|21995.33|10
1732053030000|2024-11-19 21:50:30|22077.19|21997.19|22076.19|21996.19|22077.73|21997.73|22076.19|21996.19|10
1732053040000|2024-11-19 21:50:40|22076.21|21996.21|22071.84|21991.84|22076.21|21996.21|22071.3|21991.3|10
1732053050000|2024-11-19 21:50:50|22072.28|21992.28|22072.07|21992.07|22073.32|21993.32|22071.08|21991.08|10
1732053060000|2024-11-19 21:51:00|22072.21|21992.21|22074.29|21994.29|22074.29|21994.29|22071.95|21991.95|9
1732053070000|2024-11-19 21:51:10|22073.53|21993.53|22074.48|21994.48|22074.79|21994.79|22072.19|21992.19|10
1732053080000|2024-11-19 21:51:20|22074.54|21994.54|22075.95|21995.95|22076.09|21996.09|22074.54|21994.54|10
1732053090000|2024-11-19 21:51:30|22075.98|21995.98|22075.94|21995.94|22076.74|21996.74|22075.46|21995.46|10
1732053100000|2024-11-19 21:51:40|22076.2|21996.2|22082.92|22002.92|22082.92|22002.92|22076.2|21996.2|10
1732053110000|2024-11-19 21:51:50|22084.78|22004.78|22088.59|22008.59|22088.59|22008.59|22084.78|22004.78|10
1732053120000|2024-11-19 21:52:00|22088.83|22008.83|22094.26|22014.26|22094.53|22014.53|22088.83|22008.83|10
1732053130000|2024-11-19 21:52:10|22094.52|22014.52|22091.25|22011.25|22094.97|22014.97|22091.25|22011.25|10
1732053140000|2024-11-19 21:52:20|22091.32|22011.32|22088.87|22008.87|22091.32|22011.32|22088.87|22008.87|10
1732053150000|2024-11-19 21:52:30|22089.75|22009.75|22091.38|22011.38|22091.38|22011.38|22089.12|22009.12|10
1732053160000|2024-11-19 21:52:40|22092.22|22012.22|22098.28|22018.28|22098.6|22018.6|22092.22|22012.22|10
1732053170000|2024-11-19 21:52:50|22098.58|22018.58|22097.05|22017.05|22099.37|22019.37|22097.05|22017.05|10
1732053180000|2024-11-19 21:53:00|22096.5|22016.5|22093.48|22013.48|22096.5|22016.5|22093.25|22013.25|10
1732053190000|2024-11-19 21:53:10|22093.38|22013.38|22093.21|22013.21|22094.08|22014.08|22093.21|22013.21|10
1732053200000|2024-11-19 21:53:20|22093.36|22013.36|22092.94|22012.94|22094.02|22014.02|22092.46|22012.46|10
1732053210000|2024-11-19 21:53:30|22092.68|22012.68|22092.99|22012.99|22093.25|22013.25|22092.43|22012.43|9
1732053220000|2024-11-19 21:53:40|22093.21|22013.21|22093.82|22013.82|22094.24|22014.24|22093.06|22013.06|10
1732053230000|2024-11-19 21:53:50|22094.2|22014.2|22094.33|22014.33|22094.37|22014.37|22093.32|22013.32|9
1732053240000|2024-11-19 21:54:00|22094.98|22014.98|22096.4|22016.4|22096.5|22016.5|22094.98|22014.98|10
1732053250000|2024-11-19 21:54:10|22096.56|22016.56|22097.94|22017.94|22097.94|22017.94|22096.56|22016.56|10
1732053260000|2024-11-19 21:54:20|22098.46|22018.46|22101.67|22021.67|22102.6|22022.6|22098.46|22018.46|10
1732053270000|2024-11-19 21:54:30|22101.88|22021.88|22103.86|22023.86|22104.18|22024.18|22101.88|22021.88|10
1732053280000|2024-11-19 21:54:40|22103.5|22023.5|22100.84|22020.84|22103.95|22023.95|22100.84|22020.84|9
1732053290000|2024-11-19 21:54:50|22099.94|22019.94|22098.94|22018.94|22099.97|22019.97|22098.31|22018.31|10
1732053300000|2024-11-19 21:55:00|22098.97|22018.97|22096.78|22016.78|22098.97|22018.97|22096.08|22016.08|10
1732053310000|2024-11-19 21:55:10|22096.84|22016.84|22099.34|22019.34|22099.65|22019.65|22096.75|22016.75|10
1732053320000|2024-11-19 21:55:20|22099.37|22019.37|22105.36|22025.36|22105.36|22025.36|22099.37|22019.37|10
1732053330000|2024-11-19 21:55:30|22104.99|22024.99|22108.53|22028.53|22108.99|22028.99|22104.99|22024.99|10
1732053340000|2024-11-19 21:55:40|22108.54|22028.54|22108.65|22028.65|22109.92|22029.92|22108.41|22028.41|10
1732053350000|2024-11-19 21:55:50|22108.61|22028.61|22112.75|22032.75|22112.75|22032.75|22107.64|22027.64|10
1732053360000|2024-11-19 21:56:00|22112.95|22032.95|22116.44|22036.44|22117.08|22037.08|22112.95|22032.95|10
1732053370000|2024-11-19 21:56:10|22116.42|22036.42|22114.72|22034.72|22116.42|22036.42|22114.72|22034.72|9
1732053380000|2024-11-19 21:56:20|22115.13|22035.13|22114.7|22034.7|22115.2|22035.2|22112.99|22032.99|10
1732053390000|2024-11-19 21:56:30|22115.5|22035.5|22115.45|22035.45|22115.54|22035.54|22114.64|22034.64|8
1732053400000|2024-11-19 21:56:40|22116.04|22036.04|22117.35|22037.35|22118.4|22038.4|22116.04|22036.04|10
1732053410000|2024-11-19 21:56:50|22117.89|22037.89|22118.54|22038.54|22118.54|22038.54|22117.8|22037.8|9
1732053420000|2024-11-19 21:57:00|22118.64|22038.64|22119.56|22039.56|22119.6|22039.6|22118.64|22038.64|10
1732053430000|2024-11-19 21:57:10|22119.96|22039.96|22120.84|22040.84|22121.37|22041.37|22119.56|22039.56|10
1732053440000|2024-11-19 21:57:20|22120.32|22040.32|22120.43|22040.43|22121.57|22041.57|22120.32|22040.32|10
1732053450000|2024-11-19 21:57:30|22123.65|22043.65|22122.69|22042.69|22123.89|22043.89|22122.57|22042.57|9
1732053460000|2024-11-19 21:57:40|22122.66|22042.66|22116.61|22036.61|22122.66|22042.66|22116.61|22036.61|10
1732053470000|2024-11-19 21:57:50|22116.92|22036.92|22113.43|22033.43|22117.85|22037.85|22113.38|22033.38|10
1732053480000|2024-11-19 21:58:00|22113.03|22033.03|22120.66|22040.66|22120.66|22040.66|22113.03|22033.03|10
1732053490000|2024-11-19 21:58:10|22120.95|22040.95|22118.22|22038.22|22121.34|22041.34|22117.66|22037.66|10
1732053500000|2024-11-19 21:58:20|22115.99|22035.99|22113.69|22033.69|22115.99|22035.99|22112.06|22032.06|10
1732053510000|2024-11-19 21:58:30|22113.48|22033.48|22112.07|22032.07|22113.48|22033.48|22111.79|22031.79|10
1732053520000|2024-11-19 21:58:40|22111.94|22031.94|22116.8|22036.8|22116.94|22036.94|22111.94|22031.94|9
1732053530000|2024-11-19 21:58:50|22118.31|22038.31|22116.56|22036.56|22119.21|22039.21|22116.56|22036.56|10
1732053540000|2024-11-19 21:59:00|22116.92|22036.92|22118.66|22038.66|22118.66|22038.66|22115.86|22035.86|10
1732053550000|2024-11-19 21:59:10|22119.35|22039.35|22117.51|22037.51|22119.35|22039.35|22116.7|22036.7|10
1732053560000|2024-11-19 21:59:20|22117.53|22037.53|22115.44|22035.44|22117.79|22037.79|22115.24|22035.24|10
1732053570000|2024-11-19 21:59:30|22116.03|22036.03|22107.23|22027.23|22116.03|22036.03|22107.23|22027.23|10
1732053580000|2024-11-19 21:59:40|22107.01|22027.01|22097.33|22017.33|22107.01|22027.01|22096.48|22016.48|10
1732053590000|2024-11-19 21:59:50|22097.69|22017.69|22095.42|22015.42|22098.64|22018.64|22095.19|22015.19|10
1732053600000|2024-11-19 22:00:00|22095.6|22015.6|22096.9|22016.9|22096.9|22016.9|22093.49|22013.49|10
1732053610000|2024-11-19 22:00:10|22097.2|22017.2|22100.37|22020.37|22100.37|22020.37|22095.75|22015.75|10
1732053620000|2024-11-19 22:00:20|22100.3|22020.3|22103.74|22023.74|22103.74|22023.74|22098.33|22018.33|10
1732053630000|2024-11-19 22:00:30|22103.46|22023.46|22104.47|22024.47|22104.47|22024.47|22101.92|22021.92|10
1732053640000|2024-11-19 22:00:40|22104.05|22024.05|22108.42|22028.42|22108.42|22028.42|22101.91|22021.91|10
1732053650000|2024-11-19 22:00:50|22110.86|22030.86|22113.22|22033.22|22113.22|22033.22|22110.86|22030.86|9
1732053660000|2024-11-19 22:01:00|22113.01|22033.01|22109.92|22029.92|22113.01|22033.01|22109.58|22029.58|10
1732053670000|2024-11-19 22:01:10|22110.02|22030.02|22109.75|22029.75|22110.04|22030.04|22107.62|22027.62|10
1732053680000|2024-11-19 22:01:20|22110.88|22030.88|22117.64|22037.64|22117.64|22037.64|22110.54|22030.54|10
1732053690000|2024-11-19 22:01:30|22117.49|22037.49|22120.64|22040.64|22120.64|22040.64|22117.49|22037.49|10
1732053700000|2024-11-19 22:01:40|22120.83|22040.83|22122.35|22042.35|22122.35|22042.35|22120.29|22040.29|10
1732053710000|2024-11-19 22:01:50|22122.39|22042.39|22125.21|22045.21|22125.21|22045.21|22122.2|22042.2|10
1732053720000|2024-11-19 22:02:00|22125.53|22045.53|22127.98|22047.98|22128.32|22048.32|22125.53|22045.53|10
1732053730000|2024-11-19 22:02:10|22131.85|22051.85|22135.05|22055.05|22135.05|22055.05|22131.04|22051.04|10
1732053740000|2024-11-19 22:02:20|22135.27|22055.27|22136.78|22056.78|22137.16|22057.16|22135.27|22055.27|10
1732053750000|2024-11-19 22:02:30|22137.12|22057.12|22130.83|22050.83|22137.12|22057.12|22129.79|22049.79|10
1732053760000|2024-11-19 22:02:40|22130.85|22050.85|22128.65|22048.65|22130.85|22050.85|22128.65|22048.65|10
1732053770000|2024-11-19 22:02:50|22127.73|22047.73|22123.27|22043.27|22127.73|22047.73|22123.27|22043.27|10
1732053780000|2024-11-19 22:03:00|22117.01|22037.01|22112.04|22032.04|22117.01|22037.01|22112.04|22032.04|10
1732053790000|2024-11-19 22:03:10|22111.41|22031.41|22106.01|22026.01|22111.41|22031.41|22105.85|22025.85|10
1732053800000|2024-11-19 22:03:20|22105.81|22025.81|22104.84|22024.84|22106.53|22026.53|22104.84|22024.84|10
1732053810000|2024-11-19 22:03:30|22103.67|22023.67|22103.54|22023.54|22104.13|22024.13|22102.51|22022.51|10
1732053820000|2024-11-19 22:03:40|22103.86|22023.86|22104.26|22024.26|22104.99|22024.99|22103.57|22023.57|10
1732053830000|2024-11-19 22:03:50|22104.05|22024.05|22103.17|22023.17|22104.05|22024.05|22102.98|22022.98|10
1732053840000|2024-11-19 22:04:00|22103.64|22023.64|22102.87|22022.87|22104.18|22024.18|22102.87|22022.87|9
1732053850000|2024-11-19 22:04:10|22102.2|22022.2|22100.43|22020.43|22102.2|22022.2|22100.43|22020.43|10
1732053860000|2024-11-19 22:04:20|22100.4|22020.4|22094.02|22014.02|22100.4|22020.4|22093.62|22013.62|10
1732053870000|2024-11-19 22:04:30|22094.08|22014.08|22096.53|22016.53|22096.53|22016.53|22094.08|22014.08|10
1732053880000|2024-11-19 22:04:40|22096.48|22016.48|22098.38|22018.38|22098.97|22018.97|22096.37|22016.37|10
1732053890000|2024-11-19 22:04:50|22098.48|22018.48|22100.04|22020.04|22100.04|22020.04|22097.95|22017.95|10
1732053900000|2024-11-19 22:05:00|22100.41|22020.41|22101.06|22021.06|22101.64|22021.64|22098.89|22018.89|10
1732053910000|2024-11-19 22:05:10|22100.63|22020.63|22103.45|22023.45|22103.45|22023.45|22099.39|22019.39|10
1732053920000|2024-11-19 22:05:20|22103.51|22023.51|22101.5|22021.5|22103.51|22023.51|22101.14|22021.14|10
1732053930000|2024-11-19 22:05:30|22100.8|22020.8|22101.27|22021.27|22101.27|22021.27|22100.13|22020.13|9
1732053940000|2024-11-19 22:05:40|22101.29|22021.29|22101.35|22021.35|22101.35|22021.35|22100.42|22020.42|9
1732053950000|2024-11-19 22:05:50|22101.22|22021.22|22104.72|22024.72|22104.72|22024.72|22101.22|22021.22|10
1732053960000|2024-11-19 22:06:00|22106.3|22026.3|22106.21|22026.21|22107.52|22027.52|22105.77|22025.77|10
1732053970000|2024-11-19 22:06:10|22106.01|22026.01|22104.09|22024.09|22106.08|22026.08|22103.45|22023.45|9
1732053980000|2024-11-19 22:06:20|22104.04|22024.04|22097.02|22017.02|22104.04|22024.04|22097.02|22017.02|10
1732053990000|2024-11-19 22:06:30|22094.23|22014.23|22087.18|22007.18|22094.23|22014.23|22085.9|22005.9|10
1732054000000|2024-11-19 22:06:40|22086.96|22006.96|22086.63|22006.63|22087.1|22007.1|22085.07|22005.07|10
1732054010000|2024-11-19 22:06:50|22086.59|22006.59|22088.44|22008.44|22088.44|22008.44|22086.59|22006.59|10
1732054020000|2024-11-19 22:07:00|22088.43|22008.43|22087.22|22007.22|22089.82|22009.82|22087.22|22007.22|10
1732054030000|2024-11-19 22:07:10|22087.48|22007.48|22088.75|22008.75|22088.75|22008.75|22086.62|22006.62|10
1732054040000|2024-11-19 22:07:20|22088.99|22008.99|22092.16|22012.16|22092.16|22012.16|22088.99|22008.99|10
1732054050000|2024-11-19 22:07:30|22092.52|22012.52|22091.03|22011.03|22094.28|22014.28|22090.01|22010.01|10
1732054060000|2024-11-19 22:07:40|22090.36|22010.36|22089.72|22009.72|22090.36|22010.36|22089.15|22009.15|10
1732054070000|2024-11-19 22:07:50|22089.27|22009.27|22087.75|22007.75|22089.5|22009.5|22087.75|22007.75|10
1732054080000|2024-11-19 22:08:00|22087.65|22007.65|22088.58|22008.58|22089.97|22009.97|22087.65|22007.65|10
1732054090000|2024-11-19 22:08:10|22089.08|22009.08|22088.43|22008.43|22089.3|22009.3|22087.56|22007.56|9
1732054100000|2024-11-19 22:08:20|22088.02|22008.02|22092.27|22012.27|22093.78|22013.78|22087.66|22007.66|10
1732054110000|2024-11-19 22:08:30|22091.84|22011.84|22091.74|22011.74|22092.42|22012.42|22091.56|22011.56|9
1732054120000|2024-11-19 22:08:40|22091.78|22011.78|22091.46|22011.46|22091.9|22011.9|22090.7|22010.7|10
1732054130000|2024-11-19 22:08:50|22091.61|22011.61|22091.88|22011.88|22092.16|22012.16|22090.09|22010.09|10
1732054140000|2024-11-19 22:09:00|22092.09|22012.09|22089.49|22009.49|22092.39|22012.39|22089.49|22009.49|9
1732054150000|2024-11-19 22:09:10|22090.04|22010.04|22091.86|22011.86|22092.12|22012.12|22089.62|22009.62|10
1732054160000|2024-11-19 22:09:20|22090.17|22010.17|22084.15|22004.15|22090.17|22010.17|22084.15|22004.15|10
1732054170000|2024-11-19 22:09:30|22085.14|22005.14|22084.54|22004.54|22085.14|22005.14|22083.84|22003.84|10
1732054180000|2024-11-19 22:09:40|22084.51|22004.51|22082.6|22002.6|22084.51|22004.51|22081.99|22001.99|9
1732054190000|2024-11-19 22:09:50|22082.32|22002.32|22083|22003|22083.06|22003.06|22081.71|22001.71|10
1732054200000|2024-11-19 22:10:00|22082.65|22002.65|22080.09|22000.09|22082.65|22002.65|22080.09|22000.09|10
1732054210000|2024-11-19 22:10:10|22080.33|22000.33|22077.94|21997.94|22080.33|22000.33|22077.25|21997.25|10
1732054220000|2024-11-19 22:10:20|22076.77|21996.77|22061|21981|22076.77|21996.77|22061|21981|10
1732054230000|2024-11-19 22:10:30|22060.05|21980.05|22056.98|21976.98|22060.38|21980.38|22056.08|21976.08|10
1732054240000|2024-11-19 22:10:40|22056.47|21976.47|22057.61|21977.61|22057.72|21977.72|22056.11|21976.11|10
1732054250000|2024-11-19 22:10:50|22057.94|21977.94|22057.5|21977.5|22058.22|21978.22|22057.11|21977.11|10
1732054260000|2024-11-19 22:11:00|22058.49|21978.49|22064.02|21984.02|22064.02|21984.02|22057.93|21977.93|10
1732054270000|2024-11-19 22:11:10|22066.28|21986.28|22079.33|21999.33|22079.33|21999.33|22066.28|21986.28|10
1732054280000|2024-11-19 22:11:20|22079.16|21999.16|22081.06|22001.06|22082.07|22002.07|22079.16|21999.16|10
1732054290000|2024-11-19 22:11:30|22081.18|22001.18|22082.92|22002.92|22082.92|22002.92|22080.73|22000.73|10
1732054300000|2024-11-19 22:11:40|22083.2|22003.2|22083.41|22003.41|22084.97|22004.97|22083.2|22003.2|10
1732054310000|2024-11-19 22:11:50|22084.72|22004.72|22086.45|22006.45|22087.67|22007.67|22083.55|22003.55|8
1732054320000|2024-11-19 22:12:00|22086.54|22006.54|22079.73|21999.73|22086.54|22006.54|22078.95|21998.95|10
1732054330000|2024-11-19 22:12:10|22079.89|21999.89|22081.37|22001.37|22082.32|22002.32|22079.89|21999.89|10
1732054340000|2024-11-19 22:12:20|22081.88|22001.88|22085.61|22005.61|22085.61|22005.61|22081.88|22001.88|10
1732054350000|2024-11-19 22:12:30|22085.63|22005.63|22088.88|22008.88|22088.88|22008.88|22084.5|22004.5|10
1732054360000|2024-11-19 22:12:40|22089.87|22009.87|22088.95|22008.95|22091.3|22011.3|22088.81|22008.81|10
1732054370000|2024-11-19 22:12:50|22088.77|22008.77|22093.89|22013.89|22094.5|22014.5|22088.77|22008.77|10
1732054380000|2024-11-19 22:13:00|22093.88|22013.88|22089.95|22009.95|22093.88|22013.88|22089.95|22009.95|10
1732054390000|2024-11-19 22:13:10|22090.09|22010.09|22090.46|22010.46|22091.22|22011.22|22089.82|22009.82|10
1732054400000|2024-11-19 22:13:20|22090.48|22010.48|22093.91|22013.91|22093.91|22013.91|22090.35|22010.35|10
1732054410000|2024-11-19 22:13:30|22094.26|22014.26|22087.83|22007.83|22094.26|22014.26|22087.83|22007.83|10
1732054420000|2024-11-19 22:13:40|22086.44|22006.44|22082.11|22002.11|22086.44|22006.44|22082.05|22002.05|10
1732054430000|2024-11-19 22:13:50|22082.62|22002.62|22084.45|22004.45|22084.78|22004.78|22082.06|22002.06|9
1732054440000|2024-11-19 22:14:00|22084.68|22004.68|22086.6|22006.6|22086.6|22006.6|22084.46|22004.46|10
1732054450000|2024-11-19 22:14:10|22086.62|22006.62|22085.28|22005.28|22086.62|22006.62|22085.28|22005.28|10
1732054460000|2024-11-19 22:14:20|22085.36|22005.36|22085.91|22005.91|22085.91|22005.91|22084.87|22004.87|10
1732054470000|2024-11-19 22:14:30|22086.54|22006.54|22085.87|22005.87|22087.25|22007.25|22085.87|22005.87|9
1732054480000|2024-11-19 22:14:40|22087.15|22007.15|22094.11|22014.11|22094.64|22014.64|22087.15|22007.15|10
1732054490000|2024-11-19 22:14:50|22093.58|22013.58|22093.07|22013.07|22094.41|22014.41|22092.63|22012.63|10
1732054500000|2024-11-19 22:15:00|22092.81|22012.81|22089.33|22009.33|22092.81|22012.81|22089.33|22009.33|10
1732054510000|2024-11-19 22:15:10|22088.1|22008.1|22087.05|22007.05|22089.56|22009.56|22087.05|22007.05|10
1732054520000|2024-11-19 22:15:20|22086.72|22006.72|22083.49|22003.49|22086.96|22006.96|22080.66|22000.66|10
1732054530000|2024-11-19 22:15:30|22084.31|22004.31|22080.44|22000.44|22084.46|22004.46|22080.43|22000.43|10
1732054540000|2024-11-19 22:15:40|22080.37|22000.37|22075.96|21995.96|22080.86|22000.86|22075.96|21995.96|10
1732054550000|2024-11-19 22:15:50|22076.49|21996.49|22068.13|21988.13|22076.49|21996.49|22068.13|21988.13|10
1732054560000|2024-11-19 22:16:00|22067.33|21987.33|22065.48|21985.48|22067.33|21987.33|22064.67|21984.67|10
1732054570000|2024-11-19 22:16:10|22064.86|21984.86|22059.71|21979.71|22065.57|21985.57|22059.71|21979.71|10
1732054580000|2024-11-19 22:16:20|22059.3|21979.3|22059.53|21979.53|22059.53|21979.53|22058.39|21978.39|10
1732054590000|2024-11-19 22:16:30|22058.69|21978.69|22060.03|21980.03|22060.03|21980.03|22058.69|21978.69|10
1732054600000|2024-11-19 22:16:40|22060.66|21980.66|22066.07|21986.07|22066.07|21986.07|22060.66|21980.66|10
1732054610000|2024-11-19 22:16:50|22066.79|21986.79|22084.21|22004.21|22084.21|22004.21|22066.4|21986.4|10
1732054620000|2024-11-19 22:17:00|22083.69|22003.69|22080.05|22000.05|22083.69|22003.69|22080.05|22000.05|10
1732054630000|2024-11-19 22:17:10|22079.88|21999.88|22083.74|22003.74|22083.74|22003.74|22079.37|21999.37|10
1732054640000|2024-11-19 22:17:20|22083.39|22003.39|22091.93|22011.93|22091.93|22011.93|22083.39|22003.39|10
1732054650000|2024-11-19 22:17:30|22091.91|22011.91|22095.34|22015.34|22095.34|22015.34|22091.74|22011.74|10
1732054660000|2024-11-19 22:17:40|22097.94|22017.94|22103|22023|22103|22023|22097.94|22017.94|10
1732054670000|2024-11-19 22:17:50|22102.32|22022.32|22102.44|22022.44|22103.93|22023.93|22101.14|22021.14|9
1732054680000|2024-11-19 22:18:00|22101.55|22021.55|22099.28|22019.28|22102.09|22022.09|22097.92|22017.92|10
1732054690000|2024-11-19 22:18:10|22097.69|22017.69|22096.43|22016.43|22097.69|22017.69|22096.43|22016.43|10
1732054700000|2024-11-19 22:18:20|22095.83|22015.83|22094.21|22014.21|22095.83|22015.83|22093.07|22013.07|10
1732054710000|2024-11-19 22:18:30|22094.87|22014.87|22091.51|22011.51|22094.87|22014.87|22091.51|22011.51|10
1732054720000|2024-11-19 22:18:40|22091.06|22011.06|22088.27|22008.27|22091.06|22011.06|22088.07|22008.07|10
1732054730000|2024-11-19 22:18:50|22087.91|22007.91|22091.74|22011.74|22091.74|22011.74|22087.31|22007.31|10
1732054740000|2024-11-19 22:19:00|22091.83|22011.83|22091.28|22011.28|22092.19|22012.19|22091.28|22011.28|10
1732054750000|2024-11-19 22:19:10|22092.38|22012.38|22093.12|22013.12|22094.53|22014.53|22092.38|22012.38|10
1732054760000|2024-11-19 22:19:20|22093.75|22013.75|22095.2|22015.2|22095.34|22015.34|22093.47|22013.47|10
1732054770000|2024-11-19 22:19:30|22094.02|22014.02|22079.34|21999.34|22094.59|22014.59|22079.34|21999.34|10
1732054780000|2024-11-19 22:19:40|22079.42|21999.42|22079.86|21999.86|22080.86|22000.86|22079.28|21999.28|10
1732054790000|2024-11-19 22:19:50|22079.99|21999.99|22077.95|21997.95|22079.99|21999.99|22077.95|21997.95|9
1732054800000|2024-11-19 22:20:00|22073.09|21993.09|22070.76|21990.76|22073.94|21993.94|22070.76|21990.76|10
1732054810000|2024-11-19 22:20:10|22070.05|21990.05|22070.96|21990.96|22070.96|21990.96|22070.05|21990.05|10
1732054820000|2024-11-19 22:20:20|22070.87|21990.87|22068.99|21988.99|22070.87|21990.87|22068.99|21988.99|10
1732054830000|2024-11-19 22:20:30|22068.57|21988.57|22058.67|21978.67|22068.57|21988.57|22058.67|21978.67|10
1732054840000|2024-11-19 22:20:40|22057.64|21977.64|22058.04|21978.04|22059.54|21979.54|22057.11|21977.11|10
1732054850000|2024-11-19 22:20:50|22058.18|21978.18|22059.39|21979.39|22060.21|21980.21|22058.15|21978.15|10
1732054860000|2024-11-19 22:21:00|22059.93|21979.93|22061.2|21981.2|22063.15|21983.15|22059.93|21979.93|10
1732054870000|2024-11-19 22:21:10|22060.73|21980.73|22057.03|21977.03|22060.73|21980.73|22057.03|21977.03|10
1732054880000|2024-11-19 22:21:20|22057.08|21977.08|22056.04|21976.04|22057.9|21977.9|22056.01|21976.01|10
1732054890000|2024-11-19 22:21:30|22056.05|21976.05|22055.01|21975.01|22056.51|21976.51|22055.01|21975.01|9
1732054900000|2024-11-19 22:21:40|22055.11|21975.11|22055.06|21975.06|22055.26|21975.26|22054.9|21974.9|9
1732054910000|2024-11-19 22:21:50|22054.47|21974.47|22053.9|21973.9|22054.47|21974.47|22053.69|21973.69|10
1732054920000|2024-11-19 22:22:00|22053.59|21973.59|22054.23|21974.23|22054.23|21974.23|22053.59|21973.59|10
1732054930000|2024-11-19 22:22:10|22054.63|21974.63|22046.26|21966.26|22054.63|21974.63|22046.26|21966.26|10
1732054940000|2024-11-19 22:22:20|22045.44|21965.44|22040.48|21960.48|22045.44|21965.44|22040.48|21960.48|10
1732054950000|2024-11-19 22:22:30|22040.8|21960.8|22026.41|21946.41|22040.8|21960.8|22025.49|21945.49|10
1732054960000|2024-11-19 22:22:40|22026.03|21946.03|22023.57|21943.57|22026.17|21946.17|22023.57|21943.57|9
1732054970000|2024-11-19 22:22:50|22021.28|21941.28|22018.7|21938.7|22021.28|21941.28|22018.7|21938.7|10
1732054980000|2024-11-19 22:23:00|22019.14|21939.14|22005.59|21925.59|22019.14|21939.14|22005.59|21925.59|10
1732054990000|2024-11-19 22:23:10|21999.79|21919.79|21995.86|21915.86|21999.79|21919.79|21995.31|21915.31|10
1732055000000|2024-11-19 22:23:20|21996.96|21916.96|21998.42|21918.42|21998.42|21918.42|21995.6|21915.6|10
1732055010000|2024-11-19 22:23:30|21998.69|21918.69|22000.74|21920.74|22001.13|21921.13|21998.69|21918.69|10
1732055020000|2024-11-19 22:23:40|22001.58|21921.58|21998.55|21918.55|22001.68|21921.68|21998.55|21918.55|10
1732055030000|2024-11-19 22:23:50|21998.84|21918.84|21992.15|21912.15|21998.9|21918.9|21992.15|21912.15|10
1732055040000|2024-11-19 22:24:00|21992.34|21912.34|21986.6|21906.6|21992.34|21912.34|21986.6|21906.6|10
1732055050000|2024-11-19 22:24:10|21987.23|21907.23|21985.64|21905.64|21987.61|21907.61|21985.64|21905.64|10
1732055060000|2024-11-19 22:24:20|21986.2|21906.2|21985.69|21905.69|21986.43|21906.43|21985.44|21905.44|10
1732055070000|2024-11-19 22:24:30|21985.58|21905.58|21986.15|21906.15|21986.84|21906.84|21985.34|21905.34|10
1732055080000|2024-11-19 22:24:40|21986.17|21906.17|21986.04|21906.04|21986.17|21906.17|21984.58|21904.58|10
1732055090000|2024-11-19 22:24:50|21986.03|21906.03|21985.97|21905.97|21986.44|21906.44|21985.45|21905.45|10
1732055100000|2024-11-19 22:25:00|21985.78|21905.78|21986.76|21906.76|21988.5|21908.5|21985.63|21905.63|9
1732055110000|2024-11-19 22:25:10|21987.18|21907.18|21995.42|21915.42|21995.42|21915.42|21987.18|21907.18|10
1732055120000|2024-11-19 22:25:20|21996.07|21916.07|21997.67|21917.67|22000.53|21920.53|21996.05|21916.05|10
1732055130000|2024-11-19 22:25:30|21996.89|21916.89|21990.68|21910.68|21996.89|21916.89|21990.68|21910.68|10
1732055140000|2024-11-19 22:25:40|21989.65|21909.65|21990.6|21910.6|21991.49|21911.49|21989.65|21909.65|10
1732055150000|2024-11-19 22:25:50|21990.57|21910.57|21988.16|21908.16|21990.57|21910.57|21987.4|21907.4|10
1732055160000|2024-11-19 22:26:00|21987.33|21907.33|21982.95|21902.95|21987.85|21907.85|21982.95|21902.95|10
1732055170000|2024-11-19 22:26:10|21983.17|21903.17|21974.03|21894.03|21983.88|21903.88|21974.03|21894.03|10
1732055180000|2024-11-19 22:26:20|21973.36|21893.36|21964.92|21884.92|21973.36|21893.36|21964.85|21884.85|10
1732055190000|2024-11-19 22:26:30|21964.86|21884.86|21964.12|21884.12|21965.54|21885.54|21964.12|21884.12|10
1732055200000|2024-11-19 22:26:40|21963.5|21883.5|21958.84|21878.84|21963.87|21883.87|21958.84|21878.84|10
1732055210000|2024-11-19 22:26:50|21958.76|21878.76|21951.5|21871.5|21958.76|21878.76|21951.21|21871.21|10
1732055220000|2024-11-19 22:27:00|21951.54|21871.54|21953.6|21873.6|21953.6|21873.6|21949.37|21869.37|10
1732055230000|2024-11-19 22:27:10|21954.19|21874.19|21952.1|21872.1|21955.76|21875.76|21952.1|21872.1|10
1732055240000|2024-11-19 22:27:20|21953.05|21873.05|21954.6|21874.6|21954.6|21874.6|21951.56|21871.56|9
1732055250000|2024-11-19 22:27:30|21955.19|21875.19|21955.07|21875.07|21955.76|21875.76|21953.66|21873.66|10
1732055260000|2024-11-19 22:27:40|21955.88|21875.88|21956.83|21876.83|21958.04|21878.04|21955.88|21875.88|10
1732055270000|2024-11-19 22:27:50|21956.26|21876.26|21957.05|21877.05|21957.05|21877.05|21955.77|21875.77|10
1732055280000|2024-11-19 22:28:00|21958.37|21878.37|21960.58|21880.58|21960.73|21880.73|21958.03|21878.03|10
1732055290000|2024-11-19 22:28:10|21961.03|21881.03|21962.86|21882.86|21965.27|21885.27|21961.03|21881.03|10
1732055300000|2024-11-19 22:28:20|21962.45|21882.45|21962.25|21882.25|21962.82|21882.82|21958.8|21878.8|10
1732055310000|2024-11-19 22:28:30|21961.26|21881.26|21961.88|21881.88|21962.09|21882.09|21960.35|21880.35|10
1732055320000|2024-11-19 22:28:40|21959.65|21879.65|21959.15|21879.15|21960.45|21880.45|21958.87|21878.87|10
1732055330000|2024-11-19 22:28:50|21959.32|21879.32|21957.73|21877.73|21959.59|21879.59|21957.73|21877.73|10
1732055340000|2024-11-19 22:29:00|21957.59|21877.59|21955.36|21875.36|21957.88|21877.88|21955.36|21875.36|10
1732055350000|2024-11-19 22:29:10|21955.4|21875.4|21950.99|21870.99|21955.4|21875.4|21950.99|21870.99|10
1732055360000|2024-11-19 22:29:20|21950.52|21870.52|21948.82|21868.82|21951.12|21871.12|21948.82|21868.82|10
1732055370000|2024-11-19 22:29:30|21948.42|21868.42|21946.27|21866.27|21948.42|21868.42|21946.27|21866.27|10
1732055380000|2024-11-19 22:29:40|21946.19|21866.19|21946.4|21866.4|21947.61|21867.61|21946.19|21866.19|10
1732055390000|2024-11-19 22:29:50|21946.19|21866.19|21945.54|21865.54|21946.81|21866.81|21945.54|21865.54|10
1732055400000|2024-11-19 22:30:00|21946.01|21866.01|21942.96|21862.96|21946.01|21866.01|21942.96|21862.96|10
1732055410000|2024-11-19 22:30:10|21942.65|21862.65|21939.81|21859.81|21942.65|21862.65|21939.38|21859.38|10
1732055420000|2024-11-19 22:30:20|21939.52|21859.52|21943.32|21863.32|21943.32|21863.32|21935.7|21855.7|10
1732055430000|2024-11-19 22:30:30|21941.1|21861.1|21937.82|21857.82|21941.1|21861.1|21937.61|21857.61|10
1732055440000|2024-11-19 22:30:40|21936.14|21856.14|21931.92|21851.92|21936.14|21856.14|21931.92|21851.92|10
1732055450000|2024-11-19 22:30:50|21931.44|21851.44|21925.01|21845.01|21931.44|21851.44|21925.01|21845.01|10
1732055460000|2024-11-19 22:31:00|21924.82|21844.82|21922.17|21842.17|21925.9|21845.9|21922.17|21842.17|10
1732055470000|2024-11-19 22:31:10|21920.97|21840.97|21924.66|21844.66|21926.73|21846.73|21920.65|21840.65|10
1732055480000|2024-11-19 22:31:20|21924.95|21844.95|21907.97|21827.97|21925.12|21845.12|21907.97|21827.97|10
1732055490000|2024-11-19 22:31:30|21906.36|21826.36|21906.75|21826.75|21909.41|21829.41|21906.36|21826.36|9
1732055500000|2024-11-19 22:31:40|21905.07|21825.07|21903.65|21823.65|21906.38|21826.38|21903.65|21823.65|10
1732055510000|2024-11-19 22:31:50|21903.69|21823.69|21903.99|21823.99|21903.99|21823.99|21902.96|21822.96|10
1732055520000|2024-11-19 22:32:00|21904|21824|21907.65|21827.65|21907.83|21827.83|21904|21824|10
1732055530000|2024-11-19 22:32:10|21907.88|21827.88|21904.19|21824.19|21908.49|21828.49|21904.19|21824.19|10
1732055540000|2024-11-19 22:32:20|21904.91|21824.91|21894.73|21814.73|21904.91|21824.91|21894.73|21814.73|10
1732055550000|2024-11-19 22:32:30|21895.62|21815.62|21892.85|21812.85|21896.15|21816.15|21892.85|21812.85|9
1732055560000|2024-11-19 22:32:40|21892.2|21812.2|21887.52|21807.52|21892.2|21812.2|21887.35|21807.35|10
1732055570000|2024-11-19 22:32:50|21887.05|21807.05|21880|21800|21887.58|21807.58|21880|21800|10
1732055580000|2024-11-19 22:33:00|21879.47|21799.47|21872.16|21792.16|21879.47|21799.47|21872.16|21792.16|10
1732055590000|2024-11-19 22:33:10|21871.86|21791.86|21869.41|21789.41|21871.86|21791.86|21868.87|21788.87|10
1732055600000|2024-11-19 22:33:20|21870.32|21790.32|21869.27|21789.27|21870.32|21790.32|21868.26|21788.26|10
1732055610000|2024-11-19 22:33:30|21869.55|21789.55|21874.89|21794.89|21874.89|21794.89|21869.55|21789.55|10
1732055620000|2024-11-19 22:33:40|21877.65|21797.65|21876.54|21796.54|21879.48|21799.48|21876.15|21796.15|10
1732055630000|2024-11-19 22:33:50|21877.28|21797.28|21883.35|21803.35|21883.35|21803.35|21877.28|21797.28|10
1732055640000|2024-11-19 22:34:00|21884.27|21804.27|21884.99|21804.99|21885.73|21805.73|21884.27|21804.27|10
1732055650000|2024-11-19 22:34:10|21884.84|21804.84|21893.45|21813.45|21893.45|21813.45|21884.84|21804.84|10
1732055660000|2024-11-19 22:34:20|21893.91|21813.91|21905.77|21825.77|21905.77|21825.77|21893.91|21813.91|10
1732055670000|2024-11-19 22:34:30|21906.45|21826.45|21915.06|21835.06|21915.06|21835.06|21906|21826|10
1732055680000|2024-11-19 22:34:40|21917.25|21837.25|21920.02|21840.02|21924.64|21844.64|21917.25|21837.25|10
1732055690000|2024-11-19 22:34:50|21919.66|21839.66|21920.13|21840.13|21920.13|21840.13|21917.57|21837.57|10
1732055700000|2024-11-19 22:35:00|21920.39|21840.39|21924.52|21844.52|21924.7|21844.7|21919.59|21839.59|10
1732055710000|2024-11-19 22:35:10|21924.97|21844.97|21926.19|21846.19|21927.56|21847.56|21923.85|21843.85|10
1732055720000|2024-11-19 22:35:20|21926.07|21846.07|21920.77|21840.77|21926.07|21846.07|21919.46|21839.46|10
1732055730000|2024-11-19 22:35:30|21918.46|21838.46|21916.48|21836.48|21918.88|21838.88|21913.24|21833.24|10
1732055740000|2024-11-19 22:35:40|21916.6|21836.6|21916.29|21836.29|21916.6|21836.6|21914.39|21834.39|9
1732055750000|2024-11-19 22:35:50|21916.22|21836.22|21914.61|21834.61|21916.22|21836.22|21913.63|21833.63|10
1732055760000|2024-11-19 22:36:00|21915|21835|21911.51|21831.51|21915|21835|21911.51|21831.51|10
1732055770000|2024-11-19 22:36:10|21911.99|21831.99|21904.05|21824.05|21912.88|21832.88|21904.05|21824.05|10
1732055780000|2024-11-19 22:36:20|21905.13|21825.13|21897.15|21817.15|21905.13|21825.13|21897.15|21817.15|10
1732055790000|2024-11-19 22:36:30|21897.07|21817.07|21892.05|21812.05|21897.07|21817.07|21890.74|21810.74|10
1732055800000|2024-11-19 22:36:40|21891.2|21811.2|21893.21|21813.21|21893.69|21813.69|21891.2|21811.2|10
1732055810000|2024-11-19 22:36:50|21892.87|21812.87|21895.87|21815.87|21896|21816|21892.87|21812.87|10
1732055820000|2024-11-19 22:37:00|21897.41|21817.41|21897.23|21817.23|21898.3|21818.3|21897.02|21817.02|10
1732055830000|2024-11-19 22:37:10|21895.21|21815.21|21890.92|21810.92|21895.21|21815.21|21890.92|21810.92|10
1732055840000|2024-11-19 22:37:20|21890.83|21810.83|21889.03|21809.03|21891.25|21811.25|21888.29|21808.29|10
1732055850000|2024-11-19 22:37:30|21889.61|21809.61|21885.92|21805.92|21889.68|21809.68|21885.12|21805.12|10
1732055860000|2024-11-19 22:37:40|21884.28|21804.28|21877.82|21797.82|21884.28|21804.28|21876.29|21796.29|10
1732055870000|2024-11-19 22:37:50|21877.52|21797.52|21882.45|21802.45|21882.45|21802.45|21877.52|21797.52|10
1732055880000|2024-11-19 22:38:00|21883.94|21803.94|21882.52|21802.52|21883.94|21803.94|21881.46|21801.46|10
1732055890000|2024-11-19 22:38:10|21879.7|21799.7|21880.74|21800.74|21883.55|21803.55|21879.7|21799.7|10
1732055900000|2024-11-19 22:38:20|21880.22|21800.22|21881.42|21801.42|21881.65|21801.65|21878.8|21798.8|10
1732055910000|2024-11-19 22:38:30|21882|21802|21883.7|21803.7|21883.9|21803.9|21881.68|21801.68|9
1732055920000|2024-11-19 22:38:40|21883.72|21803.72|21889.86|21809.86|21889.86|21809.86|21883.72|21803.72|10
1732055930000|2024-11-19 22:38:50|21889.79|21809.79|21893.9|21813.9|21895.52|21815.52|21889.56|21809.56|10
1732055940000|2024-11-19 22:39:00|21891.67|21811.67|21891.52|21811.52|21892.13|21812.13|21890.86|21810.86|10
1732055950000|2024-11-19 22:39:10|21892.33|21812.33|21897.2|21817.2|21897.51|21817.51|21892.33|21812.33|10
1732055960000|2024-11-19 22:39:20|21897.53|21817.53|21897.56|21817.56|21899.92|21819.92|21897.53|21817.53|9
1732055970000|2024-11-19 22:39:30|21897.86|21817.86|21901.65|21821.65|21901.65|21821.65|21895.4|21815.4|10
1732055980000|2024-11-19 22:39:40|21901.19|21821.19|21902.59|21822.59|21902.59|21822.59|21901.14|21821.14|10
1732055990000|2024-11-19 22:39:50|21902.83|21822.83|21904.44|21824.44|21904.44|21824.44|21902.83|21822.83|10
1732056000000|2024-11-19 22:40:00|21908.19|21828.19|21906.59|21826.59|21908.86|21828.86|21905.23|21825.23|10
1732056010000|2024-11-19 22:40:10|21906.55|21826.55|21905.27|21825.27|21907.31|21827.31|21905.27|21825.27|9
1732056020000|2024-11-19 22:40:20|21904.78|21824.78|21906.09|21826.09|21906.27|21826.27|21904.78|21824.78|10
1732056030000|2024-11-19 22:40:30|21905.84|21825.84|21905.88|21825.88|21906.38|21826.38|21905.5|21825.5|10
1732056040000|2024-11-19 22:40:40|21905.9|21825.9|21906.3|21826.3|21906.92|21826.92|21905.67|21825.67|10
1732056050000|2024-11-19 22:40:50|21906.35|21826.35|21905.21|21825.21|21906.36|21826.36|21905.05|21825.05|10
1732056060000|2024-11-19 22:41:00|21905.38|21825.38|21903.88|21823.88|21905.71|21825.71|21903.63|21823.63|10
1732056070000|2024-11-19 22:41:10|21903.1|21823.1|21900.19|21820.19|21903.1|21823.1|21899.68|21819.68|10
1732056080000|2024-11-19 22:41:20|21900.39|21820.39|21903.92|21823.92|21903.92|21823.92|21900.18|21820.18|10
1732056090000|2024-11-19 22:41:30|21903.78|21823.78|21908.1|21828.1|21908.1|21828.1|21903.51|21823.51|10
1732056100000|2024-11-19 22:41:40|21907.67|21827.67|21916.93|21836.93|21916.93|21836.93|21907.52|21827.52|10
1732056110000|2024-11-19 22:41:50|21916.96|21836.96|21919.52|21839.52|21919.86|21839.86|21916.96|21836.96|7
1732056120000|2024-11-19 22:42:00|21920.66|21840.66|21923.3|21843.3|21923.3|21843.3|21920.66|21840.66|9
1732056130000|2024-11-19 22:42:10|21923.67|21843.67|21925.8|21845.8|21926.86|21846.86|21923.67|21843.67|10
1732056140000|2024-11-19 22:42:20|21926.49|21846.49|21930.81|21850.81|21930.81|21850.81|21926.49|21846.49|10
1732056150000|2024-11-19 22:42:30|21931.37|21851.37|21930.19|21850.19|21931.37|21851.37|21929.94|21849.94|9
1732056160000|2024-11-19 22:42:40|21931.44|21851.44|21931.88|21851.88|21931.92|21851.92|21931.16|21851.16|9
1732056170000|2024-11-19 22:42:50|21932.48|21852.48|21933.28|21853.28|21933.65|21853.65|21932.24|21852.24|10
1732056180000|2024-11-19 22:43:00|21933.3|21853.3|21940.76|21860.76|21940.76|21860.76|21933.3|21853.3|10
1732056190000|2024-11-19 22:43:10|21942.82|21862.82|21945.15|21865.15|21945.53|21865.53|21942.82|21862.82|10
1732056200000|2024-11-19 22:43:20|21945|21865|21949.04|21869.04|21949.3|21869.3|21945|21865|10
1732056210000|2024-11-19 22:43:30|21948.74|21868.74|21949.3|21869.3|21949.3|21869.3|21948.14|21868.14|9
1732056220000|2024-11-19 22:43:40|21949.49|21869.49|21946.31|21866.31|21949.65|21869.65|21946.31|21866.31|10
1732056230000|2024-11-19 22:43:50|21946.1|21866.1|21955.81|21875.81|21955.81|21875.81|21946.1|21866.1|10
1732056240000|2024-11-19 22:44:00|21956.62|21876.62|21960.69|21880.69|21960.69|21880.69|21956.62|21876.62|9
1732056250000|2024-11-19 22:44:10|21964.06|21884.06|21965.69|21885.69|21965.69|21885.69|21962.91|21882.91|10
1732056260000|2024-11-19 22:44:20|21965.3|21885.3|21963.35|21883.35|21965.3|21885.3|21963.24|21883.24|10
1732056270000|2024-11-19 22:44:30|21963.38|21883.38|21961.86|21881.86|21963.52|21883.52|21961.86|21881.86|9
1732056280000|2024-11-19 22:44:40|21961.68|21881.68|21964.85|21884.85|21965.32|21885.32|21961.68|21881.68|10
1732056290000|2024-11-19 22:44:50|21964.89|21884.89|21965.97|21885.97|21966.6|21886.6|21964.89|21884.89|10
1732056300000|2024-11-19 22:45:00|21965.98|21885.98|21966.77|21886.77|21967.44|21887.44|21965.98|21885.98|10
1732056310000|2024-11-19 22:45:10|21967.33|21887.33|21970.04|21890.04|21970.04|21890.04|21966.19|21886.19|10
1732056320000|2024-11-19 22:45:20|21970.59|21890.59|21968.14|21888.14|21972.33|21892.33|21968.14|21888.14|10
1732056330000|2024-11-19 22:45:30|21970.12|21890.12|21972.06|21892.06|21972.38|21892.38|21970.12|21890.12|10
1732056340000|2024-11-19 22:45:40|21972.11|21892.11|21972.56|21892.56|21972.56|21892.56|21972.11|21892.11|10
1732056350000|2024-11-19 22:45:50|21972.64|21892.64|21975.13|21895.13|21975.75|21895.75|21972.55|21892.55|10
1732056360000|2024-11-19 22:46:00|21974.96|21894.96|21974.78|21894.78|21974.96|21894.96|21973.9|21893.9|10
1732056370000|2024-11-19 22:46:10|21974.5|21894.5|21972.39|21892.39|21974.56|21894.56|21972.26|21892.26|9
1732056380000|2024-11-19 22:46:20|21972.32|21892.32|21973.17|21893.17|21973.56|21893.56|21972.32|21892.32|10
1732056390000|2024-11-19 22:46:30|21973.24|21893.24|21974.45|21894.45|21974.45|21894.45|21973.24|21893.24|10
1732056400000|2024-11-19 22:46:40|21974.31|21894.31|21975.24|21895.24|21975.24|21895.24|21973.59|21893.59|10
1732056410000|2024-11-19 22:46:50|21975.48|21895.48|21973.99|21893.99|21975.6|21895.6|21973.83|21893.83|10
1732056420000|2024-11-19 22:47:00|21974.93|21894.93|21973.48|21893.48|21974.93|21894.93|21971.94|21891.94|10
1732056430000|2024-11-19 22:47:10|21974.13|21894.13|21980.41|21900.41|21980.83|21900.83|21974.13|21894.13|10
1732056440000|2024-11-19 22:47:20|21980.6|21900.6|21978.23|21898.23|21980.89|21900.89|21978.23|21898.23|10
1732056450000|2024-11-19 22:47:30|21978.57|21898.57|21976.71|21896.71|21979.07|21899.07|21976.71|21896.71|9
1732056460000|2024-11-19 22:47:40|21976.95|21896.95|21981.07|21901.07|21981.07|21901.07|21976.95|21896.95|10
1732056470000|2024-11-19 22:47:50|21981.44|21901.44|21985.93|21905.93|21986.01|21906.01|21981.44|21901.44|10
1732056480000|2024-11-19 22:48:00|21987.51|21907.51|21990.13|21910.13|21990.93|21910.93|21987.27|21907.27|10
1732056490000|2024-11-19 22:48:10|21991.15|21911.15|22003.43|21923.43|22003.43|21923.43|21991.15|21911.15|10
1732056500000|2024-11-19 22:48:20|22003.29|21923.29|22000.16|21920.16|22003.29|21923.29|22000.16|21920.16|10
1732056510000|2024-11-19 22:48:30|22000.17|21920.17|22001.39|21921.39|22001.85|21921.85|22000.17|21920.17|10
1732056520000|2024-11-19 22:48:40|22000.67|21920.67|22003.83|21923.83|22003.83|21923.83|22000.67|21920.67|10
1732056530000|2024-11-19 22:48:50|22004.14|21924.14|22006.37|21926.37|22006.37|21926.37|22004.14|21924.14|10
1732056540000|2024-11-19 22:49:00|22008.49|21928.49|22008.16|21928.16|22008.79|21928.79|22006.94|21926.94|10
1732056550000|2024-11-19 22:49:10|22008.48|21928.48|22011.82|21931.82|22011.82|21931.82|22007.68|21927.68|10
1732056560000|2024-11-19 22:49:20|22012.16|21932.16|22012.03|21932.03|22012.16|21932.16|22011.46|21931.46|10
1732056570000|2024-11-19 22:49:30|22011.93|21931.93|22011.84|21931.84|22012.2|21932.2|22011.54|21931.54|10
1732056580000|2024-11-19 22:49:40|22011.79|21931.79|22012.14|21932.14|22012.5|21932.5|22011.79|21931.79|10
1732056590000|2024-11-19 22:49:50|22012.01|21932.01|22011.51|21931.51|22012.01|21932.01|22010.5|21930.5|10
1732056600000|2024-11-19 22:50:00|22011.77|21931.77|22012.08|21932.08|22012.94|21932.94|22011.77|21931.77|10
1732056610000|2024-11-19 22:50:10|22012.16|21932.16|22009.35|21929.35|22012.58|21932.58|22009.35|21929.35|10
1732056620000|2024-11-19 22:50:20|22009.09|21929.09|22012.85|21932.85|22012.85|21932.85|22009.09|21929.09|9
1732056630000|2024-11-19 22:50:30|22013.32|21933.32|22012.8|21932.8|22013.42|21933.42|22012.8|21932.8|10
1732056640000|2024-11-19 22:50:40|22013.18|21933.18|22013.23|21933.23|22013.4|21933.4|22012.91|21932.91|9
1732056650000|2024-11-19 22:50:50|22012.98|21932.98|22014.44|21934.44|22014.44|21934.44|22012.98|21932.98|9
1732056660000|2024-11-19 22:51:00|22014.17|21934.17|22012.83|21932.83|22014.17|21934.17|22012.31|21932.31|10
1732056670000|2024-11-19 22:51:10|22012.86|21932.86|22006.02|21926.02|22013.67|21933.67|22006.02|21926.02|10
1732056680000|2024-11-19 22:51:20|22006.04|21926.04|22005.7|21925.7|22006.33|21926.33|22005.7|21925.7|9
1732056690000|2024-11-19 22:51:30|22005.72|21925.72|22004.05|21924.05|22005.72|21925.72|22004.01|21924.01|10
1732056700000|2024-11-19 22:51:40|22013.63|21933.63|22009.08|21929.08|22013.63|21933.63|22009.08|21929.08|10
1732056710000|2024-11-19 22:51:50|22009.06|21929.06|22010.04|21930.04|22010.11|21930.11|22008.64|21928.64|10
1732056720000|2024-11-19 22:52:00|22009.57|21929.57|22007.24|21927.24|22009.66|21929.66|22007.24|21927.24|10
1732056730000|2024-11-19 22:52:10|22006.81|21926.81|22001.42|21921.42|22007.28|21927.28|22000.4|21920.4|10
1732056740000|2024-11-19 22:52:20|22001.16|21921.16|22000.93|21920.93|22001.16|21921.16|22000.05|21920.05|10
1732056750000|2024-11-19 22:52:30|22000.96|21920.96|22001.5|21921.5|22002.2|21922.2|22000.96|21920.96|10
1732056760000|2024-11-19 22:52:40|22001.77|21921.77|22000.24|21920.24|22002.48|21922.48|22000.24|21920.24|10
1732056770000|2024-11-19 22:52:50|22000.2|21920.2|22002.61|21922.61|22002.61|21922.61|22000.2|21920.2|9
1732056780000|2024-11-19 22:53:00|22003.01|21923.01|21997.15|21917.15|22003.81|21923.81|21997.08|21917.08|10
1732056790000|2024-11-19 22:53:10|21996.26|21916.26|21994.31|21914.31|21996.26|21916.26|21994.27|21914.27|9
1732056800000|2024-11-19 22:53:20|21992.32|21912.32|21988.76|21908.76|21993.32|21913.32|21988.76|21908.76|10
1732056810000|2024-11-19 22:53:30|21988.83|21908.83|21982.09|21902.09|21989.01|21909.01|21982.02|21902.02|10
1732056820000|2024-11-19 22:53:40|21981.66|21901.66|21980.06|21900.06|21982.21|21902.21|21979.93|21899.93|9
1732056830000|2024-11-19 22:53:50|21980.07|21900.07|21979.51|21899.51|21980.32|21900.32|21979.51|21899.51|10
1732056840000|2024-11-19 22:54:00|21979.63|21899.63|21977.93|21897.93|21979.63|21899.63|21977.72|21897.72|10
1732056850000|2024-11-19 22:54:10|21977.83|21897.83|21977.24|21897.24|21977.83|21897.83|21977.09|21897.09|10
1732056860000|2024-11-19 22:54:20|21976.44|21896.44|21977.1|21897.1|21977.1|21897.1|21973.06|21893.06|10
1732056870000|2024-11-19 22:54:30|21977.79|21897.79|21984.32|21904.32|21984.32|21904.32|21977.79|21897.79|10
1732056880000|2024-11-19 22:54:40|21984.01|21904.01|21988.78|21908.78|21988.9|21908.9|21984.01|21904.01|10
1732056890000|2024-11-19 22:54:50|21988.97|21908.97|21990.06|21910.06|21990.13|21910.13|21988.76|21908.76|10
1732056900000|2024-11-19 22:55:00|21990.21|21910.21|21989.59|21909.59|21991.38|21911.38|21989.59|21909.59|9
1732056910000|2024-11-19 22:55:10|21988.99|21908.99|21985.56|21905.56|21988.99|21908.99|21985.4|21905.4|10
1732056920000|2024-11-19 22:55:20|21985.78|21905.78|21985.96|21905.96|21987.88|21907.88|21985.78|21905.78|10
1732056930000|2024-11-19 22:55:30|21985.87|21905.87|21983.32|21903.32|21985.87|21905.87|21983.26|21903.26|9
1732056940000|2024-11-19 22:55:40|21982.72|21902.72|21986.48|21906.48|21987.8|21907.8|21982.72|21902.72|10
1732056950000|2024-11-19 22:55:50|21986.2|21906.2|21989.37|21909.37|21989.37|21909.37|21986.17|21906.17|10
1732056960000|2024-11-19 22:56:00|21989.63|21909.63|21990.25|21910.25|21991.54|21911.54|21989.63|21909.63|10
1732056970000|2024-11-19 22:56:10|21990.89|21910.89|21987.73|21907.73|21990.89|21910.89|21987.14|21907.14|10
1732056980000|2024-11-19 22:56:20|21987.85|21907.85|21991.22|21911.22|21991.31|21911.31|21987.48|21907.48|10
1732056990000|2024-11-19 22:56:30|21991.26|21911.26|21992|21912|21992.78|21912.78|21991.26|21911.26|10
1732057000000|2024-11-19 22:56:40|21992.17|21912.17|21993.83|21913.83|21993.83|21913.83|21991.09|21911.09|10
1732057010000|2024-11-19 22:56:50|21993.61|21913.61|21994.18|21914.18|21994.18|21914.18|21992.16|21912.16|10
1732057020000|2024-11-19 22:57:00|21994.15|21914.15|22001.26|21921.26|22001.26|21921.26|21994.15|21914.15|10
1732057030000|2024-11-19 22:57:10|22002.03|21922.03|22009.47|21929.47|22009.49|21929.49|22002.03|21922.03|10
1732057040000|2024-11-19 22:57:20|22010.52|21930.52|22015.46|21935.46|22015.46|21935.46|22010.52|21930.52|10
1732057050000|2024-11-19 22:57:30|22015.65|21935.65|22014.38|21934.38|22015.65|21935.65|22013.97|21933.97|9
1732057060000|2024-11-19 22:57:40|22014.47|21934.47|22017.6|21937.6|22017.7|21937.7|22014.45|21934.45|10
1732057070000|2024-11-19 22:57:50|22017.25|21937.25|22015.4|21935.4|22017.25|21937.25|22014.37|21934.37|10
1732057080000|2024-11-19 22:58:00|22014.71|21934.71|22022.31|21942.31|22022.5|21942.5|22012.31|21932.31|10
1732057090000|2024-11-19 22:58:10|22022.11|21942.11|22020.26|21940.26|22022.11|21942.11|22019.79|21939.79|10
1732057100000|2024-11-19 22:58:20|22021.42|21941.42|22025.17|21945.17|22025.35|21945.35|22020.87|21940.87|10
1732057110000|2024-11-19 22:58:30|22024.97|21944.97|22023.93|21943.93|22025.26|21945.26|22023.26|21943.26|9
1732057120000|2024-11-19 22:58:40|22023.83|21943.83|22027.82|21947.82|22027.82|21947.82|22022.55|21942.55|10
1732057130000|2024-11-19 22:58:50|22028.13|21948.13|22026.76|21946.76|22028.13|21948.13|22025.54|21945.54|10
1732057140000|2024-11-19 22:59:00|22025.75|21945.75|22024.92|21944.92|22025.9|21945.9|22024.69|21944.69|10
1732057150000|2024-11-19 22:59:10|22026.03|21946.03|22027|21947|22027|21947|22026.03|21946.03|10
1732057160000|2024-11-19 22:59:20|22027.3|21947.3|22030.88|21950.88|22030.88|21950.88|22027.3|21947.3|10
1732057170000|2024-11-19 22:59:30|22031.58|21951.58|22032.63|21952.63|22032.63|21952.63|22031.31|21951.31|10
1732057180000|2024-11-19 22:59:40|22034.4|21954.4|22032.37|21952.37|22035.3|21955.3|22031.41|21951.41|9
1732057190000|2024-11-19 22:59:50|22032.79|21952.79|22034.22|21954.22|22034.77|21954.77|22032.79|21952.79|10
1732057510000|2024-11-19 23:05:10|22036.85|21956.85|22028.58|21948.58|22036.85|21956.85|22028.58|21948.58|6
1732057520000|2024-11-19 23:05:20|22028.61|21948.61|22026.36|21946.36|22028.61|21948.61|22026.36|21946.36|10
1732057530000|2024-11-19 23:05:30|22026.66|21946.66|22027.04|21947.04|22028.07|21948.07|22026.36|21946.36|10
1732057540000|2024-11-19 23:05:40|22027.11|21947.11|22030.2|21950.2|22030.76|21950.76|22027.11|21947.11|10
1732057550000|2024-11-19 23:05:50|22030.06|21950.06|22031.63|21951.63|22032.08|21952.08|22030.06|21950.06|10
1732057560000|2024-11-19 23:06:00|22031.24|21951.24|22031.41|21951.41|22031.89|21951.89|22030.22|21950.22|10
1732057570000|2024-11-19 23:06:10|22031.96|21951.96|22031.42|21951.42|22033.13|21953.13|22031.42|21951.42|10
1732057580000|2024-11-19 23:06:20|22030.68|21950.68|22027.05|21947.05|22030.68|21950.68|22027.05|21947.05|10
1732057590000|2024-11-19 23:06:30|22027.43|21947.43|22034.65|21954.65|22034.77|21954.77|22027.43|21947.43|10
1732057600000|2024-11-19 23:06:40|22035.18|21955.18|22043.83|21963.83|22043.83|21963.83|22035.18|21955.18|10
1732057610000|2024-11-19 23:06:50|22044.91|21964.91|22044.09|21964.09|22045.38|21965.38|22044.09|21964.09|10
1732057620000|2024-11-19 23:07:00|22044.03|21964.03|22044.84|21964.84|22044.84|21964.84|22041.91|21961.91|10
1732057630000|2024-11-19 23:07:10|22047.2|21967.2|22047.55|21967.55|22047.87|21967.87|22047.03|21967.03|9
1732057640000|2024-11-19 23:07:20|22047.58|21967.58|22045.76|21965.76|22048.2|21968.2|22045.76|21965.76|9
1732057650000|2024-11-19 23:07:30|22046.07|21966.07|22044.5|21964.5|22046.07|21966.07|22044.5|21964.5|10
1732057660000|2024-11-19 23:07:40|22044.63|21964.63|22040.76|21960.76|22044.63|21964.63|22040.76|21960.76|10
1732057670000|2024-11-19 23:07:50|22040.75|21960.75|22041.41|21961.41|22041.41|21961.41|22040.44|21960.44|10
1732057680000|2024-11-19 23:08:00|22041.07|21961.07|22038.42|21958.42|22041.07|21961.07|22038.07|21958.07|10
1732057690000|2024-11-19 23:08:10|22038|21958|22038.48|21958.48|22039.16|21959.16|22036.61|21956.61|10
1732057700000|2024-11-19 23:08:20|22039.17|21959.17|22037.94|21957.94|22039.17|21959.17|22037.35|21957.35|10
1732057710000|2024-11-19 23:08:30|22037.2|21957.2|22041.48|21961.48|22041.48|21961.48|22036.31|21956.31|10
1732057720000|2024-11-19 23:08:40|22042.43|21962.43|22041.58|21961.58|22042.52|21962.52|22041.19|21961.19|10
1732057730000|2024-11-19 23:08:50|22042.11|21962.11|22040.44|21960.44|22042.11|21962.11|22039.52|21959.52|10
1732057740000|2024-11-19 23:09:00|22040.1|21960.1|22042.3|21962.3|22042.3|21962.3|22039.5|21959.5|9
1732057750000|2024-11-19 23:09:10|22042.71|21962.71|22044.36|21964.36|22044.36|21964.36|22042.32|21962.32|10
1732057760000|2024-11-19 23:09:20|22044.78|21964.78|22050.33|21970.33|22050.33|21970.33|22044.78|21964.78|10
1732057770000|2024-11-19 23:09:30|22050.59|21970.59|22053.9|21973.9|22053.9|21973.9|22050.59|21970.59|10
1732057780000|2024-11-19 23:09:40|22053.21|21973.21|22055.22|21975.22|22055.22|21975.22|22053.21|21973.21|10
1732057790000|2024-11-19 23:09:50|22054.97|21974.97|22055.95|21975.95|22056.13|21976.13|22053.48|21973.48|10
1732057800000|2024-11-19 23:10:00|22057.45|21977.45|22060.63|21980.63|22060.63|21980.63|22057.2|21977.2|9
1732057810000|2024-11-19 23:10:10|22061.79|21981.79|22055.95|21975.95|22061.79|21981.79|22055.95|21975.95|10
1732057820000|2024-11-19 23:10:20|22055.21|21975.21|22052.32|21972.32|22055.21|21975.21|22052|21972|10
1732057830000|2024-11-19 23:10:30|22053.78|21973.78|22057.03|21977.03|22057.21|21977.21|22053.78|21973.78|10
1732057840000|2024-11-19 23:10:40|22056.33|21976.33|22053.53|21973.53|22056.42|21976.42|22053.52|21973.52|10
1732057850000|2024-11-19 23:10:50|22053.52|21973.52|22051.3|21971.3|22054|21974|22050.64|21970.64|9
1732057860000|2024-11-19 23:11:00|22051.26|21971.26|22054.78|21974.78|22054.78|21974.78|22050.44|21970.44|10
1732057870000|2024-11-19 23:11:10|22055.91|21975.91|22055.21|21975.21|22056.65|21976.65|22054.88|21974.88|10
1732057880000|2024-11-19 23:11:20|22056.81|21976.81|22055.21|21975.21|22056.81|21976.81|22054.7|21974.7|10
1732057890000|2024-11-19 23:11:30|22055.34|21975.34|22056.5|21976.5|22057.7|21977.7|22055.34|21975.34|9
1732057900000|2024-11-19 23:11:40|22057.29|21977.29|22060.09|21980.09|22060.77|21980.77|22057.29|21977.29|10
1732057910000|2024-11-19 23:11:50|22060.29|21980.29|22061.08|21981.08|22061.57|21981.57|22060.02|21980.02|10
1732057920000|2024-11-19 23:12:00|22059.95|21979.95|22054.21|21974.21|22060.03|21980.03|22052.41|21972.41|10
1732057930000|2024-11-19 23:12:10|22052.79|21972.79|22053.1|21973.1|22053.1|21973.1|22051.55|21971.55|10
1732057940000|2024-11-19 23:12:20|22054.23|21974.23|22057.05|21977.05|22057.05|21977.05|22054.23|21974.23|9
1732057950000|2024-11-19 23:12:30|22057.36|21977.36|22063.19|21983.19|22063.19|21983.19|22057.36|21977.36|10
1732057960000|2024-11-19 23:12:40|22063.95|21983.95|22071.12|21991.12|22071.12|21991.12|22063.95|21983.95|10
1732057970000|2024-11-19 23:12:50|22071.3|21991.3|22071.77|21991.77|22071.77|21991.77|22068.57|21988.57|10
1732057980000|2024-11-19 23:13:00|22072.17|21992.17|22081.33|22001.33|22081.33|22001.33|22072.17|21992.17|10
1732057990000|2024-11-19 23:13:10|22081.41|22001.41|22081.31|22001.31|22081.54|22001.54|22080.73|22000.73|10
1732058000000|2024-11-19 23:13:20|22081.34|22001.34|22079.44|21999.44|22081.34|22001.34|22077.52|21997.52|10
1732058010000|2024-11-19 23:13:30|22079.45|21999.45|22074.43|21994.43|22079.67|21999.67|22074.43|21994.43|10
1732058020000|2024-11-19 23:13:40|22073.91|21993.91|22072.5|21992.5|22074.55|21994.55|22071.96|21991.96|10
1732058030000|2024-11-19 23:13:50|22072.42|21992.42|22068.94|21988.94|22072.88|21992.88|22068.94|21988.94|10
1732058040000|2024-11-19 23:14:00|22069.2|21989.2|22069.11|21989.11|22069.75|21989.75|22068.95|21988.95|10
1732058050000|2024-11-19 23:14:10|22068.74|21988.74|22069.72|21989.72|22070.64|21990.64|22068.74|21988.74|10
1732058060000|2024-11-19 23:14:20|22069.64|21989.64|22070.03|21990.03|22070.6|21990.6|22069.59|21989.59|10
1732058070000|2024-11-19 23:14:30|22069.49|21989.49|22071.37|21991.37|22071.68|21991.68|22069.49|21989.49|10
1732058080000|2024-11-19 23:14:40|22071.39|21991.39|22074.68|21994.68|22074.9|21994.9|22068.37|21988.37|10
1732058090000|2024-11-19 23:14:50|22073.54|21993.54|22074.14|21994.14|22074.14|21994.14|22072.93|21992.93|10
1732058100000|2024-11-19 23:15:00|22074.94|21994.94|22073.98|21993.98|22075.36|21995.36|22073.94|21993.94|10
1732058110000|2024-11-19 23:15:10|22075.39|21995.39|22073.74|21993.74|22075.72|21995.72|22073.74|21993.74|10
1732058120000|2024-11-19 23:15:20|22072.23|21992.23|22069.82|21989.82|22072.23|21992.23|22069.82|21989.82|10
1732058130000|2024-11-19 23:15:30|22070.11|21990.11|22072.22|21992.22|22072.22|21992.22|22069.62|21989.62|10
1732058140000|2024-11-19 23:15:40|22073.08|21993.08|22076.02|21996.02|22076.02|21996.02|22072.56|21992.56|10
1732058150000|2024-11-19 23:15:50|22075.51|21995.51|22078.94|21998.94|22078.94|21998.94|22075.51|21995.51|10
1732058160000|2024-11-19 23:16:00|22079.2|21999.2|22083.68|22003.68|22083.9|22003.9|22079.2|21999.2|10
1732058170000|2024-11-19 23:16:10|22083.77|22003.77|22084.6|22004.6|22085.01|22005.01|22083.1|22003.1|10
1732058180000|2024-11-19 23:16:20|22084.12|22004.12|22083.31|22003.31|22085.34|22005.34|22083.31|22003.31|10
1732058190000|2024-11-19 23:16:30|22082.96|22002.96|22082.39|22002.39|22083.11|22003.11|22081.94|22001.94|10
1732058200000|2024-11-19 23:16:40|22082.92|22002.92|22080.08|22000.08|22082.92|22002.92|22078.4|21998.4|9
1732058210000|2024-11-19 23:16:50|22080.27|22000.27|22076.86|21996.86|22080.27|22000.27|22076.86|21996.86|10
1732058220000|2024-11-19 23:17:00|22077.02|21997.02|22075.51|21995.51|22077.44|21997.44|22075.51|21995.51|9
1732058230000|2024-11-19 23:17:10|22076.04|21996.04|22079.85|21999.85|22079.85|21999.85|22075.32|21995.32|9
1732058240000|2024-11-19 23:17:20|22081.22|22001.22|22081.61|22001.61|22081.61|22001.61|22080.13|22000.13|10
1732058250000|2024-11-19 23:17:30|22081.46|22001.46|22085.32|22005.32|22085.69|22005.69|22081.46|22001.46|10
1732058260000|2024-11-19 23:17:40|22086.59|22006.59|22106.34|22026.34|22106.34|22026.34|22086.59|22006.59|10
1732058270000|2024-11-19 23:17:50|22108.39|22028.39|22124.6|22044.6|22124.6|22044.6|22108.39|22028.39|10
1732058280000|2024-11-19 23:18:00|22125.02|22045.02|22119.32|22039.32|22129.46|22049.46|22119.32|22039.32|10
1732058290000|2024-11-19 23:18:10|22118.22|22038.22|22117.56|22037.56|22118.22|22038.22|22115.31|22035.31|10
1732058300000|2024-11-19 23:18:20|22118.48|22038.48|22118.19|22038.19|22118.48|22038.48|22117.68|22037.68|10
1732058310000|2024-11-19 23:18:30|22118.32|22038.32|22122.29|22042.29|22122.39|22042.39|22118.32|22038.32|10
1732058320000|2024-11-19 23:18:40|22122.47|22042.47|22121.56|22041.56|22122.47|22042.47|22121.56|22041.56|10
1732058330000|2024-11-19 23:18:50|22120.63|22040.63|22119.95|22039.95|22120.63|22040.63|22119.56|22039.56|10
1732058340000|2024-11-19 23:19:00|22119.54|22039.54|22115.53|22035.53|22119.54|22039.54|22115.53|22035.53|10
1732058350000|2024-11-19 23:19:10|22114.7|22034.7|22112.61|22032.61|22114.81|22034.81|22112.16|22032.16|10
1732058360000|2024-11-19 23:19:20|22112.57|22032.57|22111.19|22031.19|22114.05|22034.05|22111.19|22031.19|10
1732058370000|2024-11-19 23:19:30|22110.73|22030.73|22111.62|22031.62|22112.25|22032.25|22110.09|22030.09|10
1732058380000|2024-11-19 23:19:40|22111.55|22031.55|22116.11|22036.11|22116.11|22036.11|22111.55|22031.55|10
1732058390000|2024-11-19 23:19:50|22116.77|22036.77|22119.7|22039.7|22119.7|22039.7|22116.19|22036.19|10
1732058400000|2024-11-19 23:20:00|22123.05|22043.05|22124.93|22044.93|22125.47|22045.47|22122.5|22042.5|10
1732058410000|2024-11-19 23:20:10|22125.23|22045.23|22125.42|22045.42|22126.72|22046.72|22124.99|22044.99|10
1732058420000|2024-11-19 23:20:20|22125.18|22045.18|22126.26|22046.26|22126.92|22046.92|22125.18|22045.18|10
1732058430000|2024-11-19 23:20:30|22127.21|22047.21|22126.78|22046.78|22127.65|22047.65|22126.78|22046.78|10
1732058440000|2024-11-19 23:20:40|22127.23|22047.23|22127.95|22047.95|22128.58|22048.58|22127.23|22047.23|10
1732058450000|2024-11-19 23:20:50|22128.01|22048.01|22130.98|22050.98|22130.98|22050.98|22127.56|22047.56|10
1732058460000|2024-11-19 23:21:00|22131.02|22051.02|22135.26|22055.26|22135.34|22055.34|22130.79|22050.79|10
1732058470000|2024-11-19 23:21:10|22135.98|22055.98|22137.77|22057.77|22137.77|22057.77|22135.98|22055.98|10
1732058480000|2024-11-19 23:21:20|22137.5|22057.5|22136.56|22056.56|22138.1|22058.1|22136.56|22056.56|10
1732058490000|2024-11-19 23:21:30|22136.07|22056.07|22132.04|22052.04|22136.07|22056.07|22132.04|22052.04|10
1732058500000|2024-11-19 23:21:40|22131.61|22051.61|22130.29|22050.29|22132.8|22052.8|22130.29|22050.29|10
1732058510000|2024-11-19 23:21:50|22129.48|22049.48|22126.51|22046.51|22129.49|22049.49|22126.51|22046.51|10
1732058520000|2024-11-19 23:22:00|22125.57|22045.57|22125.93|22045.93|22126.13|22046.13|22124.12|22044.12|10
1732058530000|2024-11-19 23:22:10|22126.3|22046.3|22129.02|22049.02|22129.02|22049.02|22126.3|22046.3|10
1732058540000|2024-11-19 23:22:20|22129.7|22049.7|22128.68|22048.68|22130.5|22050.5|22128.1|22048.1|10
1732058550000|2024-11-19 23:22:30|22127.64|22047.64|22131.83|22051.83|22131.83|22051.83|22127.64|22047.64|10
1732058560000|2024-11-19 23:22:40|22132.09|22052.09|22140.22|22060.22|22140.22|22060.22|22132|22052|10
1732058570000|2024-11-19 23:22:50|22140.38|22060.38|22140.99|22060.99|22140.99|22060.99|22139.55|22059.55|9
1732058580000|2024-11-19 23:23:00|22140.59|22060.59|22142.58|22062.58|22142.58|22062.58|22140.38|22060.38|10
1732058590000|2024-11-19 23:23:10|22142.24|22062.24|22140.18|22060.18|22143.21|22063.21|22140.18|22060.18|10
1732058600000|2024-11-19 23:23:20|22140.34|22060.34|22138.45|22058.45|22140.34|22060.34|22138.45|22058.45|10
1732058610000|2024-11-19 23:23:30|22137.72|22057.72|22135.33|22055.33|22138.05|22058.05|22135.33|22055.33|10
1732058620000|2024-11-19 23:23:40|22135.19|22055.19|22135.89|22055.89|22135.98|22055.98|22135.19|22055.19|10
1732058630000|2024-11-19 23:23:50|22136.96|22056.96|22138.21|22058.21|22138.21|22058.21|22136.96|22056.96|10
1732058640000|2024-11-19 23:24:00|22138.22|22058.22|22141.29|22061.29|22141.29|22061.29|22137.45|22057.45|10
1732058650000|2024-11-19 23:24:10|22141.32|22061.32|22139.6|22059.6|22141.66|22061.66|22139.6|22059.6|9
1732058660000|2024-11-19 23:24:20|22137.82|22057.82|22135.48|22055.48|22137.89|22057.89|22135.27|22055.27|10
1732058670000|2024-11-19 23:24:30|22135.7|22055.7|22134.85|22054.85|22135.88|22055.88|22134.54|22054.54|10
1732058680000|2024-11-19 23:24:40|22134.99|22054.99|22134.3|22054.3|22135.45|22055.45|22134.3|22054.3|9
1732058690000|2024-11-19 23:24:50|22134.13|22054.13|22132.56|22052.56|22134.25|22054.25|22132.56|22052.56|10
1732058700000|2024-11-19 23:25:00|22132.02|22052.02|22125.66|22045.66|22132.02|22052.02|22125.66|22045.66|10
1732058710000|2024-11-19 23:25:10|22125.59|22045.59|22104.29|22024.29|22125.59|22045.59|22104.29|22024.29|10
1732058720000|2024-11-19 23:25:20|22104.49|22024.49|22103.83|22023.83|22104.84|22024.84|22103.01|22023.01|10
1732058730000|2024-11-19 23:25:30|22102.8|22022.8|22102.25|22022.25|22104.44|22024.44|22101.84|22021.84|9
1732058740000|2024-11-19 23:25:40|22101.82|22021.82|22101.86|22021.86|22101.93|22021.93|22101.53|22021.53|9
1732058750000|2024-11-19 23:25:50|22101.76|22021.76|22101.31|22021.31|22101.84|22021.84|22101.04|22021.04|10
1732058760000|2024-11-19 23:26:00|22101.47|22021.47|22099.55|22019.55|22102.16|22022.16|22099.55|22019.55|10
1732058770000|2024-11-19 23:26:10|22098.21|22018.21|22102.04|22022.04|22102.04|22022.04|22096.92|22016.92|10
1732058780000|2024-11-19 23:26:20|22101.85|22021.85|22101.3|22021.3|22102.93|22022.93|22101.3|22021.3|9
1732058790000|2024-11-19 23:26:30|22101.13|22021.13|22100.95|22020.95|22103.22|22023.22|22100.88|22020.88|9
1732058800000|2024-11-19 23:26:40|22102.32|22022.32|22101.5|22021.5|22102.52|22022.52|22100.4|22020.4|10
1732058810000|2024-11-19 23:26:50|22101.13|22021.13|22101.2|22021.2|22101.94|22021.94|22100.58|22020.58|10
1732058820000|2024-11-19 23:27:00|22101.36|22021.36|22101.4|22021.4|22102.37|22022.37|22101.13|22021.13|10
1732058830000|2024-11-19 23:27:10|22099.66|22019.66|22098.59|22018.59|22099.94|22019.94|22098.5|22018.5|10
1732058840000|2024-11-19 23:27:20|22098.47|22018.47|22101.74|22021.74|22101.74|22021.74|22097.86|22017.86|10
1732058850000|2024-11-19 23:27:30|22101.61|22021.61|22103.3|22023.3|22103.3|22023.3|22101.61|22021.61|10
1732058860000|2024-11-19 23:27:40|22104.47|22024.47|22105.52|22025.52|22105.52|22025.52|22103.58|22023.58|10
1732058870000|2024-11-19 23:27:50|22105.91|22025.91|22107.25|22027.25|22107.25|22027.25|22105.91|22025.91|10
1732058880000|2024-11-19 23:28:00|22107.24|22027.24|22117.82|22037.82|22117.82|22037.82|22107.17|22027.17|10
1732058890000|2024-11-19 23:28:10|22120.61|22040.61|22123.97|22043.97|22124.85|22044.85|22120.61|22040.61|10
1732058900000|2024-11-19 23:28:20|22124.37|22044.37|22125.09|22045.09|22125.14|22045.14|22123.4|22043.4|10
1732058910000|2024-11-19 23:28:30|22125.67|22045.67|22126.93|22046.93|22127.25|22047.25|22125.67|22045.67|10
1732058920000|2024-11-19 23:28:40|22127.07|22047.07|22129.54|22049.54|22129.54|22049.54|22127.07|22047.07|10
1732058930000|2024-11-19 23:28:50|22129.73|22049.73|22130.13|22050.13|22130.28|22050.28|22129.56|22049.56|10
1732058940000|2024-11-19 23:29:00|22131.7|22051.7|22132.37|22052.37|22132.68|22052.68|22131.23|22051.23|9
1732058950000|2024-11-19 23:29:10|22132.32|22052.32|22134.82|22054.82|22134.82|22054.82|22132.32|22052.32|10
1732058960000|2024-11-19 23:29:20|22134.57|22054.57|22139.29|22059.29|22139.56|22059.56|22134.57|22054.57|10
1732058970000|2024-11-19 23:29:30|22139.41|22059.41|22139.9|22059.9|22141.66|22061.66|22138.77|22058.77|10
1732058980000|2024-11-19 23:29:40|22139.62|22059.62|22133.23|22053.23|22139.62|22059.62|22133.23|22053.23|10
1732058990000|2024-11-19 23:29:50|22133.18|22053.18|22132.2|22052.2|22133.18|22053.18|22131.76|22051.76|10
1732059000000|2024-11-19 23:30:00|22132.19|22052.19|22127.24|22047.24|22132.23|22052.23|22126.57|22046.57|10
1732059010000|2024-11-19 23:30:10|22126.28|22046.28|22120.89|22040.89|22126.28|22046.28|22120.53|22040.53|10
1732059020000|2024-11-19 23:30:20|22119.89|22039.89|22122.69|22042.69|22122.69|22042.69|22116.73|22036.73|10
1732059030000|2024-11-19 23:30:30|22122.83|22042.83|22125.01|22045.01|22125.04|22045.04|22122.83|22042.83|10
1732059040000|2024-11-19 23:30:40|22124.28|22044.28|22121.06|22041.06|22124.28|22044.28|22121.06|22041.06|9
1732059050000|2024-11-19 23:30:50|22121.62|22041.62|22123.09|22043.09|22123.43|22043.43|22121.52|22041.52|10
1732059060000|2024-11-19 23:31:00|22123.49|22043.49|22123.42|22043.42|22123.65|22043.65|22122.44|22042.44|9
1732059070000|2024-11-19 23:31:10|22123.5|22043.5|22125.96|22045.96|22125.96|22045.96|22123.21|22043.21|10
1732059080000|2024-11-19 23:31:20|22124.58|22044.58|22127.41|22047.41|22127.41|22047.41|22124.58|22044.58|10
1732059090000|2024-11-19 23:31:30|22128.01|22048.01|22125.38|22045.38|22128.01|22048.01|22125.38|22045.38|10
1732059100000|2024-11-19 23:31:40|22126.08|22046.08|22124.1|22044.1|22126.55|22046.55|22124.1|22044.1|10
1732059110000|2024-11-19 23:31:50|22123.58|22043.58|22127.34|22047.34|22127.63|22047.63|22123.33|22043.33|10
1732059120000|2024-11-19 23:32:00|22127.37|22047.37|22126.23|22046.23|22128.48|22048.48|22123.87|22043.87|10
1732059130000|2024-11-19 23:32:10|22126.58|22046.58|22128.26|22048.26|22128.26|22048.26|22125.91|22045.91|10
1732059140000|2024-11-19 23:32:20|22127.73|22047.73|22126.6|22046.6|22127.73|22047.73|22125.76|22045.76|10
1732059150000|2024-11-19 23:32:30|22126.49|22046.49|22126.87|22046.87|22126.87|22046.87|22125.33|22045.33|10
1732059160000|2024-11-19 23:32:40|22126.36|22046.36|22126.4|22046.4|22126.4|22046.4|22124.85|22044.85|10
1732059170000|2024-11-19 23:32:50|22126.49|22046.49|22126.64|22046.64|22126.75|22046.75|22125.17|22045.17|10
1732059180000|2024-11-19 23:33:00|22126.65|22046.65|22127.31|22047.31|22128.14|22048.14|22126.65|22046.65|10
1732059190000|2024-11-19 23:33:10|22127.43|22047.43|22129.49|22049.49|22129.87|22049.87|22127.23|22047.23|10
1732059200000|2024-11-19 23:33:20|22130.82|22050.82|22131.85|22051.85|22132.14|22052.14|22130.82|22050.82|10
1732059210000|2024-11-19 23:33:30|22134.19|22054.19|22136.36|22056.36|22136.36|22056.36|22133.82|22053.82|10
1732059220000|2024-11-19 23:33:40|22136.71|22056.71|22138.91|22058.91|22138.96|22058.96|22136.71|22056.71|10
1732059230000|2024-11-19 23:33:50|22138.85|22058.85|22138.69|22058.69|22139.35|22059.35|22138.69|22058.69|10
1732059240000|2024-11-19 23:34:00|22137.97|22057.97|22140.6|22060.6|22140.6|22060.6|22137.97|22057.97|10
1732059250000|2024-11-19 23:34:10|22140.37|22060.37|22138.49|22058.49|22140.46|22060.46|22138.49|22058.49|10
1732059260000|2024-11-19 23:34:20|22139.14|22059.14|22139.23|22059.23|22140.45|22060.45|22139.14|22059.14|10
1732059270000|2024-11-19 23:34:30|22139.94|22059.94|22143.29|22063.29|22144.83|22064.83|22139.67|22059.67|9
1732059280000|2024-11-19 23:34:40|22143.07|22063.07|22140.21|22060.21|22143.07|22063.07|22140.21|22060.21|10
1732059290000|2024-11-19 23:34:50|22140.62|22060.62|22140.58|22060.58|22142.14|22062.14|22140.3|22060.3|10
1732059300000|2024-11-19 23:35:00|22140.59|22060.59|22140.53|22060.53|22141.97|22061.97|22140.53|22060.53|10
1732059310000|2024-11-19 23:35:10|22140.52|22060.52|22143.38|22063.38|22143.5|22063.5|22139.91|22059.91|10
1732059320000|2024-11-19 23:35:20|22143.84|22063.84|22145.02|22065.02|22146.65|22066.65|22142.99|22062.99|10
1732059330000|2024-11-19 23:35:30|22144.86|22064.86|22148.87|22068.87|22148.87|22068.87|22144.59|22064.59|10
1732059340000|2024-11-19 23:35:40|22149.11|22069.11|22151.91|22071.91|22151.96|22071.96|22148.86|22068.86|10
1732059350000|2024-11-19 23:35:50|22151.63|22071.63|22149.63|22069.63|22151.63|22071.63|22149.63|22069.63|9
1732059360000|2024-11-19 23:36:00|22149.65|22069.65|22155.08|22075.08|22155.54|22075.54|22149.45|22069.45|10
1732059370000|2024-11-19 23:36:10|22153.93|22073.93|22155.8|22075.8|22155.86|22075.86|22153.93|22073.93|10
1732059380000|2024-11-19 23:36:20|22156.13|22076.13|22158.57|22078.57|22158.57|22078.57|22156.13|22076.13|10
1732059390000|2024-11-19 23:36:30|22158.65|22078.65|22158.87|22078.87|22158.87|22078.87|22157.15|22077.15|10
1732059400000|2024-11-19 23:36:40|22158.89|22078.89|22157.58|22077.58|22158.89|22078.89|22157.58|22077.58|10
1732059410000|2024-11-19 23:36:50|22157.67|22077.67|22161.84|22081.84|22162.77|22082.77|22157.67|22077.67|10
1732059420000|2024-11-19 23:37:00|22162.84|22082.84|22163.46|22083.46|22163.46|22083.46|22162.32|22082.32|10
1732059430000|2024-11-19 23:37:10|22163.19|22083.19|22162.28|22082.28|22163.19|22083.19|22161.27|22081.27|10
1732059440000|2024-11-19 23:37:20|22162.3|22082.3|22162.58|22082.58|22162.58|22082.58|22160.15|22080.15|10
1732059450000|2024-11-19 23:37:30|22162.43|22082.43|22160.72|22080.72|22162.58|22082.58|22159.74|22079.74|10
1732059460000|2024-11-19 23:37:40|22161.3|22081.3|22163.62|22083.62|22163.62|22083.62|22161.3|22081.3|9
1732059470000|2024-11-19 23:37:50|22163.56|22083.56|22160.22|22080.22|22164.32|22084.32|22160.22|22080.22|10
1732059480000|2024-11-19 23:38:00|22161.09|22081.09|22160.2|22080.2|22162.04|22082.04|22160.2|22080.2|9
1732059490000|2024-11-19 23:38:10|22159.99|22079.99|22160.81|22080.81|22160.82|22080.82|22159.54|22079.54|10
1732059500000|2024-11-19 23:38:20|22160.55|22080.55|22162.67|22082.67|22162.75|22082.75|22160.55|22080.55|10
1732059510000|2024-11-19 23:38:30|22163.57|22083.57|22163.75|22083.75|22165.35|22085.35|22163.57|22083.57|10
1732059520000|2024-11-19 23:38:40|22163.5|22083.5|22165.93|22085.93|22165.95|22085.95|22163.37|22083.37|10
1732059530000|2024-11-19 23:38:50|22165.92|22085.92|22171.44|22091.44|22171.44|22091.44|22165.92|22085.92|10
1732059540000|2024-11-19 23:39:00|22170.61|22090.61|22169.71|22089.71|22170.97|22090.97|22169.46|22089.46|10
1732059550000|2024-11-19 23:39:10|22170.69|22090.69|22172.99|22092.99|22172.99|22092.99|22170.69|22090.69|10
1732059560000|2024-11-19 23:39:20|22173.01|22093.01|22177.51|22097.51|22177.51|22097.51|22172.83|22092.83|10
1732059570000|2024-11-19 23:39:30|22177.53|22097.53|22178.63|22098.63|22180.07|22100.07|22177.1|22097.1|10
1732059580000|2024-11-19 23:39:40|22179.09|22099.09|22177.52|22097.52|22179.45|22099.45|22176.98|22096.98|9
1732059590000|2024-11-19 23:39:50|22177.86|22097.86|22178.47|22098.47|22179.87|22099.87|22177.86|22097.86|10
1732059600000|2024-11-19 23:40:00|22178.38|22098.38|22177.41|22097.41|22179.49|22099.49|22177.39|22097.39|10
1732059610000|2024-11-19 23:40:10|22184.41|22104.41|22180.12|22100.12|22184.41|22104.41|22180.12|22100.12|10
1732059620000|2024-11-19 23:40:20|22180.29|22100.29|22182.17|22102.17|22182.17|22102.17|22180.06|22100.06|10
1732059630000|2024-11-19 23:40:30|22182.1|22102.1|22181.12|22101.12|22182.45|22102.45|22181.12|22101.12|10
1732059640000|2024-11-19 23:40:40|22181.36|22101.36|22181.34|22101.34|22182.75|22102.75|22181.06|22101.06|10
1732059650000|2024-11-19 23:40:50|22181.12|22101.12|22182.17|22102.17|22182.33|22102.33|22179.83|22099.83|9
1732059660000|2024-11-19 23:41:00|22182.2|22102.2|22184.76|22104.76|22184.78|22104.78|22181.92|22101.92|10
1732059670000|2024-11-19 23:41:10|22183.88|22103.88|22187.84|22107.84|22187.84|22107.84|22183.33|22103.33|10
1732059680000|2024-11-19 23:41:20|22187.42|22107.42|22177.06|22097.06|22187.42|22107.42|22172.25|22092.25|10
1732059690000|2024-11-19 23:41:30|22176.76|22096.76|22178|22098|22178.09|22098.09|22176.76|22096.76|8
1732059700000|2024-11-19 23:41:40|22178.21|22098.21|22179.91|22099.91|22180.68|22100.68|22178.21|22098.21|10
1732059710000|2024-11-19 23:41:50|22180.35|22100.35|22179.59|22099.59|22180.47|22100.47|22178.82|22098.82|10
1732059720000|2024-11-19 23:42:00|22179.73|22099.73|22180.75|22100.75|22180.96|22100.96|22179.28|22099.28|10
1732059730000|2024-11-19 23:42:10|22179.88|22099.88|22180.91|22100.91|22180.91|22100.91|22178.97|22098.97|10
1732059740000|2024-11-19 23:42:20|22180.96|22100.96|22181.32|22101.32|22181.32|22101.32|22180.37|22100.37|10
1732059750000|2024-11-19 23:42:30|22182.18|22102.18|22182.46|22102.46|22183.24|22103.24|22182.17|22102.17|10
1732059760000|2024-11-19 23:42:40|22182.42|22102.42|22180.21|22100.21|22182.42|22102.42|22180.21|22100.21|10
1732059770000|2024-11-19 23:42:50|22180.15|22100.15|22178.38|22098.38|22180.15|22100.15|22178.17|22098.17|10
1732059780000|2024-11-19 23:43:00|22178.39|22098.39|22177.11|22097.11|22178.39|22098.39|22177.11|22097.11|10
1732059790000|2024-11-19 23:43:10|22178.62|22098.62|22177.06|22097.06|22178.62|22098.62|22176.27|22096.27|9
1732059800000|2024-11-19 23:43:20|22177.14|22097.14|22178.59|22098.59|22178.89|22098.89|22176.53|22096.53|9
1732059810000|2024-11-19 23:43:30|22178.26|22098.26|22177.92|22097.92|22178.84|22098.84|22177.64|22097.64|10
1732059820000|2024-11-19 23:43:40|22177.8|22097.8|22181.01|22101.01|22181.01|22101.01|22177.8|22097.8|10
1732059830000|2024-11-19 23:43:50|22181.09|22101.09|22181.36|22101.36|22181.72|22101.72|22180.85|22100.85|10
1732059840000|2024-11-19 23:44:00|22181.09|22101.09|22179.22|22099.22|22181.09|22101.09|22178.87|22098.87|10
1732059850000|2024-11-19 23:44:10|22179.46|22099.46|22179.44|22099.44|22179.55|22099.55|22178.44|22098.44|10
1732059860000|2024-11-19 23:44:20|22178.02|22098.02|22176.83|22096.83|22178.02|22098.02|22176.61|22096.61|10
1732059870000|2024-11-19 23:44:30|22176.85|22096.85|22178.79|22098.79|22178.79|22098.79|22176.85|22096.85|8
1732059880000|2024-11-19 23:44:40|22178.97|22098.97|22177.23|22097.23|22179.17|22099.17|22177.23|22097.23|10
1732059890000|2024-11-19 23:44:50|22177.4|22097.4|22172.8|22092.8|22177.4|22097.4|22172.8|22092.8|10
1732059900000|2024-11-19 23:45:00|22172.7|22092.7|22166.96|22086.96|22172.7|22092.7|22166.96|22086.96|10
1732059910000|2024-11-19 23:45:10|22168.07|22088.07|22162.81|22082.81|22168.07|22088.07|22162.81|22082.81|10
1732059920000|2024-11-19 23:45:20|22162.39|22082.39|22167.53|22087.53|22167.53|22087.53|22162.39|22082.39|10
1732059930000|2024-11-19 23:45:30|22167.73|22087.73|22166.12|22086.12|22167.73|22087.73|22166.03|22086.03|10
1732059940000|2024-11-19 23:45:40|22166.26|22086.26|22166.79|22086.79|22166.79|22086.79|22165.2|22085.2|10
1732059950000|2024-11-19 23:45:50|22167.16|22087.16|22166.06|22086.06|22167.16|22087.16|22166.01|22086.01|10
1732059960000|2024-11-19 23:46:00|22165.97|22085.97|22165.2|22085.2|22166.08|22086.08|22164.4|22084.4|10
1732059970000|2024-11-19 23:46:10|22165.24|22085.24|22160.11|22080.11|22165.24|22085.24|22160.11|22080.11|10
1732059980000|2024-11-19 23:46:20|22159.75|22079.75|22169.62|22089.62|22169.62|22089.62|22159.75|22079.75|10
1732059990000|2024-11-19 23:46:30|22169.12|22089.12|22170.5|22090.5|22170.88|22090.88|22169.12|22089.12|9
1732060000000|2024-11-19 23:46:40|22170.69|22090.69|22174.16|22094.16|22174.16|22094.16|22170.34|22090.34|10
1732060010000|2024-11-19 23:46:50|22174.12|22094.12|22172.63|22092.63|22174.44|22094.44|22172.63|22092.63|10
1732060020000|2024-11-19 23:47:00|22171.27|22091.27|22171|22091|22171.91|22091.91|22171|22091|10
1732060030000|2024-11-19 23:47:10|22170.56|22090.56|22171.95|22091.95|22171.95|22091.95|22170.1|22090.1|9
1732060040000|2024-11-19 23:47:20|22172.07|22092.07|22170.3|22090.3|22172.07|22092.07|22170.25|22090.25|10
1732060050000|2024-11-19 23:47:30|22170.09|22090.09|22171.45|22091.45|22171.72|22091.72|22169.85|22089.85|10
1732060060000|2024-11-19 23:47:40|22171.61|22091.61|22173.02|22093.02|22173.46|22093.46|22171.61|22091.61|10
1732060070000|2024-11-19 23:47:50|22172.88|22092.88|22171.63|22091.63|22172.88|22092.88|22171.63|22091.63|10
1732060080000|2024-11-19 23:48:00|22171.88|22091.88|22170.02|22090.02|22171.88|22091.88|22170.02|22090.02|10
1732060090000|2024-11-19 23:48:10|22169.8|22089.8|22169.24|22089.24|22170.01|22090.01|22169.24|22089.24|10
1732060100000|2024-11-19 23:48:20|22168.82|22088.82|22168.15|22088.15|22168.84|22088.84|22167.46|22087.46|10
1732060110000|2024-11-19 23:48:30|22168.54|22088.54|22168.01|22088.01|22169.75|22089.75|22168.01|22088.01|10
1732060120000|2024-11-19 23:48:40|22168.09|22088.09|22168.57|22088.57|22168.6|22088.6|22167.06|22087.06|10
1732060130000|2024-11-19 23:48:50|22168.44|22088.44|22167.99|22087.99|22168.69|22088.69|22167.76|22087.76|9
1732060140000|2024-11-19 23:49:00|22168.15|22088.15|22168.12|22088.12|22168.51|22088.51|22167.76|22087.76|10
1732060150000|2024-11-19 23:49:10|22169.37|22089.37|22169.31|22089.31|22169.96|22089.96|22169.31|22089.31|10
1732060160000|2024-11-19 23:49:20|22169.15|22089.15|22170.52|22090.52|22170.52|22090.52|22168.73|22088.73|10
1732060170000|2024-11-19 23:49:30|22170.56|22090.56|22171.05|22091.05|22171.41|22091.41|22170.56|22090.56|10
1732060180000|2024-11-19 23:49:40|22170.94|22090.94|22170.54|22090.54|22170.94|22090.94|22170.36|22090.36|10
1732060190000|2024-11-19 23:49:50|22170.65|22090.65|22170.06|22090.06|22170.79|22090.79|22170.01|22090.01|10
1732060200000|2024-11-19 23:50:00|22169.8|22089.8|22169.7|22089.7|22169.83|22089.83|22168.72|22088.72|9
1732060210000|2024-11-19 23:50:10|22169.36|22089.36|22168.31|22088.31|22169.36|22089.36|22167.86|22087.86|9
1732060220000|2024-11-19 23:50:20|22167.87|22087.87|22170.75|22090.75|22170.76|22090.76|22167.75|22087.75|10
1732060230000|2024-11-19 23:50:30|22170.73|22090.73|22169.23|22089.23|22170.73|22090.73|22169.23|22089.23|10
1732060240000|2024-11-19 23:50:40|22168.86|22088.86|22170.68|22090.68|22170.68|22090.68|22168.82|22088.82|9
1732060250000|2024-11-19 23:50:50|22170.77|22090.77|22173.83|22093.83|22174.12|22094.12|22170.77|22090.77|9
1732060260000|2024-11-19 23:51:00|22174.04|22094.04|22176.22|22096.22|22176.53|22096.53|22174.04|22094.04|10
1732060270000|2024-11-19 23:51:10|22176.35|22096.35|22175.9|22095.9|22176.39|22096.39|22175.88|22095.88|10
1732060280000|2024-11-19 23:51:20|22176.25|22096.25|22175.5|22095.5|22176.25|22096.25|22175.5|22095.5|9
1732060290000|2024-11-19 23:51:30|22175.42|22095.42|22179.11|22099.11|22179.11|22099.11|22175.42|22095.42|10
1732060300000|2024-11-19 23:51:40|22178.94|22098.94|22182.17|22102.17|22182.19|22102.19|22178.72|22098.72|10
1732060310000|2024-11-19 23:51:50|22181.46|22101.46|22182.34|22102.34|22182.34|22102.34|22181.39|22101.39|10
1732060320000|2024-11-19 23:52:00|22182.35|22102.35|22179.96|22099.96|22182.97|22102.97|22179.96|22099.96|10
1732060330000|2024-11-19 23:52:10|22179.99|22099.99|22181.92|22101.92|22183.7|22103.7|22179.84|22099.84|10
1732060340000|2024-11-19 23:52:20|22182.51|22102.51|22178.25|22098.25|22182.51|22102.51|22178.25|22098.25|10
1732060350000|2024-11-19 23:52:30|22178.08|22098.08|22178.32|22098.32|22179.28|22099.28|22177.93|22097.93|9
1732060360000|2024-11-19 23:52:40|22178.37|22098.37|22178.84|22098.84|22178.84|22098.84|22177.42|22097.42|9
1732060370000|2024-11-19 23:52:50|22178.81|22098.81|22181.81|22101.81|22181.81|22101.81|22178.77|22098.77|10
1732060380000|2024-11-19 23:53:00|22182.21|22102.21|22189.54|22109.54|22190.02|22110.02|22182.15|22102.15|10
1732060390000|2024-11-19 23:53:10|22189.19|22109.19|22187.81|22107.81|22189.19|22109.19|22187.81|22107.81|9
1732060400000|2024-11-19 23:53:20|22187.48|22107.48|22176.12|22096.12|22187.48|22107.48|22176.12|22096.12|10
1732060410000|2024-11-19 23:53:30|22175.59|22095.59|22171.91|22091.91|22175.59|22095.59|22171.91|22091.91|10
1732060420000|2024-11-19 23:53:40|22171.1|22091.1|22170.22|22090.22|22171.26|22091.26|22169.9|22089.9|10
1732060430000|2024-11-19 23:53:50|22170.88|22090.88|22170.24|22090.24|22171.45|22091.45|22170.24|22090.24|10
1732060440000|2024-11-19 23:54:00|22169.85|22089.85|22172.47|22092.47|22172.47|22092.47|22169.78|22089.78|10
1732060450000|2024-11-19 23:54:10|22173.01|22093.01|22174.88|22094.88|22174.88|22094.88|22172.22|22092.22|10
1732060460000|2024-11-19 23:54:20|22175|22095|22174.58|22094.58|22175.11|22095.11|22174.58|22094.58|10
1732060470000|2024-11-19 23:54:30|22174.2|22094.2|22173.23|22093.23|22174.91|22094.91|22173.23|22093.23|10
1732060480000|2024-11-19 23:54:40|22174.35|22094.35|22174.21|22094.21|22174.35|22094.35|22173.5|22093.5|9
1732060490000|2024-11-19 23:54:50|22174.33|22094.33|22174.39|22094.39|22175.15|22095.15|22174.06|22094.06|10
1732060500000|2024-11-19 23:55:00|22174.23|22094.23|22176.57|22096.57|22176.57|22096.57|22174.13|22094.13|10
1732060510000|2024-11-19 23:55:10|22176.01|22096.01|22173.36|22093.36|22176.01|22096.01|22173.36|22093.36|9
1732060520000|2024-11-19 23:55:20|22173.21|22093.21|22173.11|22093.11|22174.71|22094.71|22173.08|22093.08|10
1732060530000|2024-11-19 23:55:30|22172.98|22092.98|22173.39|22093.39|22173.51|22093.51|22172.87|22092.87|10
1732060540000|2024-11-19 23:55:40|22173.63|22093.63|22173.02|22093.02|22173.64|22093.64|22173.02|22093.02|9
1732060550000|2024-11-19 23:55:50|22172.77|22092.77|22173.6|22093.6|22173.66|22093.66|22172.27|22092.27|9
1732060560000|2024-11-19 23:56:00|22176.34|22096.34|22171.61|22091.61|22176.66|22096.66|22171.61|22091.61|9
1732060570000|2024-11-19 23:56:10|22171.19|22091.19|22176.72|22096.72|22176.72|22096.72|22171.19|22091.19|10
1732060580000|2024-11-19 23:56:20|22176.83|22096.83|22175.99|22095.99|22176.92|22096.92|22175.73|22095.73|10
1732060590000|2024-11-19 23:56:30|22176.29|22096.29|22176.41|22096.41|22176.99|22096.99|22175.76|22095.76|9
1732060600000|2024-11-19 23:56:40|22176.21|22096.21|22177.65|22097.65|22177.65|22097.65|22175.6|22095.6|10
1732060610000|2024-11-19 23:56:50|22177.69|22097.69|22181.05|22101.05|22181.05|22101.05|22177.69|22097.69|9
1732060620000|2024-11-19 23:57:00|22181.04|22101.04|22182.04|22102.04|22182.39|22102.39|22180.82|22100.82|10
1732060630000|2024-11-19 23:57:10|22182.37|22102.37|22182.59|22102.59|22182.59|22102.59|22181.02|22101.02|10
1732060640000|2024-11-19 23:57:20|22182.97|22102.97|22182|22102|22182.97|22102.97|22181.46|22101.46|10
1732060650000|2024-11-19 23:57:30|22181.86|22101.86|22181.17|22101.17|22182.17|22102.17|22181.17|22101.17|10
1732060660000|2024-11-19 23:57:40|22180.9|22100.9|22182.06|22102.06|22182.1|22102.1|22180.75|22100.75|10
1732060670000|2024-11-19 23:57:50|22182.12|22102.12|22185.87|22105.87|22186.66|22106.66|22182.03|22102.03|10
1732060680000|2024-11-19 23:58:00|22185.53|22105.53|22184.41|22104.41|22186.87|22106.87|22182.92|22102.92|10
1732060690000|2024-11-19 23:58:10|22184.14|22104.14|22181.49|22101.49|22184.14|22104.14|22181.34|22101.34|10
1732060700000|2024-11-19 23:58:20|22181.3|22101.3|22174.97|22094.97|22181.3|22101.3|22174.97|22094.97|10
1732060710000|2024-11-19 23:58:30|22175.88|22095.88|22177.25|22097.25|22177.6|22097.6|22175.88|22095.88|10
1732060720000|2024-11-19 23:58:40|22177.3|22097.3|22177.12|22097.12|22177.3|22097.3|22176.21|22096.21|10
1732060730000|2024-11-19 23:58:50|22177.13|22097.13|22176.84|22096.84|22177.52|22097.52|22176.73|22096.73|10
1732060740000|2024-11-19 23:59:00|22176.89|22096.89|22175.63|22095.63|22177|22097|22175.1|22095.1|10
1732060750000|2024-11-19 23:59:10|22176.08|22096.08|22176.58|22096.58|22176.58|22096.58|22174.54|22094.54|10
1732060760000|2024-11-19 23:59:20|22177.12|22097.12|22171.94|22091.94|22177.12|22097.12|22171.94|22091.94|10
1732060770000|2024-11-19 23:59:30|22172.3|22092.3|22172.9|22092.9|22172.9|22092.9|22172.03|22092.03|10
1732060780000|2024-11-19 23:59:40|22173.28|22093.28|22171.96|22091.96|22173.63|22093.63|22171.42|22091.42|10
1732060790000|2024-11-19 23:59:50|22172.38|22092.38|22170.62|22090.62|22172.73|22092.73|22170.62|22090.62|10
1732021650000|2024-11-19 13:07:30|22410.91|22330.91|22410.65|22330.65|22410.91|22330.91|22408.68|22328.68|10
1732021660000|2024-11-19 13:07:40|22411.42|22331.42|22415.03|22335.03|22415.03|22335.03|22411.42|22331.42|10
1732021670000|2024-11-19 13:07:50|22415.31|22335.31|22418.01|22338.01|22418.14|22338.14|22415.3|22335.3|10
1732021680000|2024-11-19 13:08:00|22418.03|22338.03|22419.34|22339.34|22419.34|22339.34|22413.88|22333.88|10
1732021690000|2024-11-19 13:08:10|22419.38|22339.38|22424.33|22344.33|22424.33|22344.33|22419.38|22339.38|10
1732021700000|2024-11-19 13:08:20|22424.79|22344.79|22430.95|22350.95|22430.95|22350.95|22424.79|22344.79|10
1732021710000|2024-11-19 13:08:30|22431.72|22351.72|22431.28|22351.28|22432.67|22352.67|22431.28|22351.28|10
1732021720000|2024-11-19 13:08:40|22431.3|22351.3|22428.52|22348.52|22431.3|22351.3|22427.17|22347.17|10
1732021730000|2024-11-19 13:08:50|22429.19|22349.19|22425.76|22345.76|22429.19|22349.19|22425.76|22345.76|10
1732021740000|2024-11-19 13:09:00|22424.45|22344.45|22431.34|22351.34|22431.54|22351.54|22424.37|22344.37|10
1732021750000|2024-11-19 13:09:10|22431.45|22351.45|22437.77|22357.77|22438.02|22358.02|22431.45|22351.45|9
1732021760000|2024-11-19 13:09:20|22438.8|22358.8|22447.91|22367.91|22448.09|22368.09|22438.8|22358.8|10
1732021770000|2024-11-19 13:09:30|22447.23|22367.23|22445.55|22365.55|22447.52|22367.52|22444.16|22364.16|10
1732021780000|2024-11-19 13:09:40|22445.39|22365.39|22448.24|22368.24|22448.38|22368.38|22445.39|22365.39|9
1732021790000|2024-11-19 13:09:50|22447.6|22367.6|22448.63|22368.63|22450.08|22370.08|22447.6|22367.6|10
1732021800000|2024-11-19 13:10:00|22449|22369|22451.91|22371.91|22452.01|22372.01|22449|22369|10
1732021810000|2024-11-19 13:10:10|22451.93|22371.93|22455.38|22375.38|22455.38|22375.38|22451.93|22371.93|10
1732021820000|2024-11-19 13:10:20|22456.52|22376.52|22457.38|22377.38|22458.81|22378.81|22454.67|22374.67|10
1732021830000|2024-11-19 13:10:30|22456.47|22376.47|22458.69|22378.69|22458.69|22378.69|22456.47|22376.47|10
1732021840000|2024-11-19 13:10:40|22458.81|22378.81|22456.62|22376.62|22459.46|22379.46|22455.42|22375.42|10
1732021850000|2024-11-19 13:10:50|22458.08|22378.08|22458|22378|22459.05|22379.05|22457.54|22377.54|10
1732021860000|2024-11-19 13:11:00|22458.2|22378.2|22458.56|22378.56|22460.04|22380.04|22458.2|22378.2|10
1732021870000|2024-11-19 13:11:10|22458.26|22378.26|22437.56|22357.56|22458.26|22378.26|22437.56|22357.56|10
1732021880000|2024-11-19 13:11:20|22435.42|22355.42|22424.11|22344.11|22435.42|22355.42|22423.57|22343.57|10
1732021890000|2024-11-19 13:11:30|22422.09|22342.09|22423.52|22343.52|22423.52|22343.52|22420.17|22340.17|10
1732021900000|2024-11-19 13:11:40|22424.6|22344.6|22425.37|22345.37|22425.61|22345.61|22423.55|22343.55|10
1732021910000|2024-11-19 13:11:50|22425.23|22345.23|22414.65|22334.65|22425.23|22345.23|22414.65|22334.65|10
1732021920000|2024-11-19 13:12:00|22414.46|22334.46|22415.01|22335.01|22416.15|22336.15|22408.43|22328.43|10
1732021930000|2024-11-19 13:12:10|22414.82|22334.82|22420.98|22340.98|22420.98|22340.98|22414.82|22334.82|10
1732021940000|2024-11-19 13:12:20|22421.4|22341.4|22409.35|22329.35|22421.4|22341.4|22409.35|22329.35|10
1732021950000|2024-11-19 13:12:30|22408.77|22328.77|22394.04|22314.04|22408.77|22328.77|22394.04|22314.04|10
1732021960000|2024-11-19 13:12:40|22394.14|22314.14|22392.77|22312.77|22394.52|22314.52|22390.62|22310.62|10
1732021970000|2024-11-19 13:12:50|22391.69|22311.69|22399.01|22319.01|22399.01|22319.01|22391.69|22311.69|10
1732021980000|2024-11-19 13:13:00|22401.21|22321.21|22402.87|22322.87|22404.9|22324.9|22401.21|22321.21|10
1732021990000|2024-11-19 13:13:10|22403.11|22323.11|22403.14|22323.14|22404.54|22324.54|22403.11|22323.11|9
1732022000000|2024-11-19 13:13:20|22402.45|22322.45|22403.29|22323.29|22403.41|22323.41|22401.13|22321.13|10
1732022010000|2024-11-19 13:13:30|22403.8|22323.8|22404.88|22324.88|22405.18|22325.18|22403.8|22323.8|10
1732022020000|2024-11-19 13:13:40|22407.11|22327.11|22414.09|22334.09|22414.09|22334.09|22407.06|22327.06|10
1732022030000|2024-11-19 13:13:50|22414.16|22334.16|22411.48|22331.48|22414.18|22334.18|22411.41|22331.41|9
1732022040000|2024-11-19 13:14:00|22412.49|22332.49|22420.81|22340.81|22420.81|22340.81|22410.08|22330.08|10
1732022050000|2024-11-19 13:14:10|22421.44|22341.44|22422.4|22342.4|22423.16|22343.16|22421|22341|10
1732022060000|2024-11-19 13:14:20|22421.55|22341.55|22420.08|22340.08|22421.55|22341.55|22419.22|22339.22|10
1732022070000|2024-11-19 13:14:30|22420.12|22340.12|22424.04|22344.04|22425.69|22345.69|22419.13|22339.13|10
1732022080000|2024-11-19 13:14:40|22422.86|22342.86|22424.03|22344.03|22424.89|22344.89|22421.84|22341.84|10
1732022090000|2024-11-19 13:14:50|22423.9|22343.9|22428.27|22348.27|22428.27|22348.27|22423.9|22343.9|10
1732022100000|2024-11-19 13:15:00|22428.1|22348.1|22431.58|22351.58|22431.58|22351.58|22428.1|22348.1|10
1732022110000|2024-11-19 13:15:10|22431.1|22351.1|22430.63|22350.63|22431.1|22351.1|22430.19|22350.19|10
1732022120000|2024-11-19 13:15:20|22431.14|22351.14|22425.65|22345.65|22431.14|22351.14|22425.65|22345.65|10
1732022130000|2024-11-19 13:15:30|22424.44|22344.44|22423.3|22343.3|22424.63|22344.63|22421.84|22341.84|9
1732022140000|2024-11-19 13:15:40|22426.87|22346.87|22428.17|22348.17|22428.95|22348.95|22425.6|22345.6|10
1732022150000|2024-11-19 13:15:50|22427.57|22347.57|22427.29|22347.29|22427.57|22347.57|22425.41|22345.41|10
1732022160000|2024-11-19 13:16:00|22426.8|22346.8|22425.95|22345.95|22427.38|22347.38|22425.58|22345.58|10
1732022170000|2024-11-19 13:16:10|22425.67|22345.67|22427.04|22347.04|22427.04|22347.04|22423.28|22343.28|9
1732022180000|2024-11-19 13:16:20|22427.36|22347.36|22421.09|22341.09|22427.36|22347.36|22421.09|22341.09|10
1732022190000|2024-11-19 13:16:30|22419.72|22339.72|22414.79|22334.79|22419.72|22339.72|22414.79|22334.79|10
1732022200000|2024-11-19 13:16:40|22412.63|22332.63|22402.54|22322.54|22412.63|22332.63|22402.54|22322.54|10
1732022210000|2024-11-19 13:16:50|22397.15|22317.15|22384.98|22304.98|22398.13|22318.13|22384.98|22304.98|10
1732022220000|2024-11-19 13:17:00|22384.97|22304.97|22374.58|22294.58|22385.42|22305.42|22374.58|22294.58|10
1732022230000|2024-11-19 13:17:10|22374.15|22294.15|22367.71|22287.71|22374.15|22294.15|22367.49|22287.49|10
1732022240000|2024-11-19 13:17:20|22365.33|22285.33|22354.54|22274.54|22365.33|22285.33|22354.54|22274.54|10
1732022250000|2024-11-19 13:17:30|22353.96|22273.96|22351.02|22271.02|22354.47|22274.47|22351.02|22271.02|10
1732022260000|2024-11-19 13:17:40|22350.63|22270.63|22352.67|22272.67|22352.79|22272.79|22349.75|22269.75|10
1732022270000|2024-11-19 13:17:50|22352.37|22272.37|22353.77|22273.77|22353.77|22273.77|22350.85|22270.85|9
1732022280000|2024-11-19 13:18:00|22355.91|22275.91|22353.47|22273.47|22356.22|22276.22|22353.34|22273.34|10
1732022290000|2024-11-19 13:18:10|22350.26|22270.26|22347.56|22267.56|22350.26|22270.26|22346.79|22266.79|10
1732022300000|2024-11-19 13:18:20|22347.96|22267.96|22352.25|22272.25|22352.25|22272.25|22347.96|22267.96|10
1732022310000|2024-11-19 13:18:30|22352.14|22272.14|22356.38|22276.38|22356.38|22276.38|22351.81|22271.81|10
1732022320000|2024-11-19 13:18:40|22357.58|22277.58|22350.14|22270.14|22357.85|22277.85|22350.14|22270.14|10
1732022330000|2024-11-19 13:18:50|22351.23|22271.23|22351.74|22271.74|22353.51|22273.51|22350.76|22270.76|10
1732022340000|2024-11-19 13:19:00|22352.32|22272.32|22350.13|22270.13|22353.05|22273.05|22349.98|22269.98|10
1732022350000|2024-11-19 13:19:10|22349.97|22269.97|22345.05|22265.05|22349.97|22269.97|22345.05|22265.05|10
1732022360000|2024-11-19 13:19:20|22344.71|22264.71|22347.65|22267.65|22347.65|22267.65|22343.82|22263.82|9
1732022370000|2024-11-19 13:19:30|22348.99|22268.99|22345.07|22265.07|22348.99|22268.99|22345.07|22265.07|10
1732022380000|2024-11-19 13:19:40|22344.33|22264.33|22341.83|22261.83|22344.33|22264.33|22341.38|22261.38|10
1732022390000|2024-11-19 13:19:50|22342.28|22262.28|22335.2|22255.2|22342.28|22262.28|22335.2|22255.2|10
1732022400000|2024-11-19 13:20:00|22333.85|22253.85|22335.2|22255.2|22335.2|22255.2|22329.7|22249.7|10
1732022410000|2024-11-19 13:20:10|22335.11|22255.11|22340.32|22260.32|22340.32|22260.32|22333.88|22253.88|10
1732022420000|2024-11-19 13:20:20|22339.78|22259.78|22338.02|22258.02|22339.78|22259.78|22335.14|22255.14|10
1732022430000|2024-11-19 13:20:30|22339.98|22259.98|22342.33|22262.33|22343.95|22263.95|22339.98|22259.98|10
1732022440000|2024-11-19 13:20:40|22343.63|22263.63|22339.81|22259.81|22344.26|22264.26|22339.81|22259.81|10
1732022450000|2024-11-19 13:20:50|22339.63|22259.63|22342.16|22262.16|22342.16|22262.16|22339.63|22259.63|10
1732022460000|2024-11-19 13:21:00|22341.42|22261.42|22341.16|22261.16|22341.42|22261.42|22337.24|22257.24|10
1732022470000|2024-11-19 13:21:10|22341.29|22261.29|22346.73|22266.73|22347.74|22267.74|22341.29|22261.29|9
1732022480000|2024-11-19 13:21:20|22345.68|22265.68|22349.63|22269.63|22349.63|22269.63|22345.68|22265.68|10
1732022490000|2024-11-19 13:21:30|22353.5|22273.5|22353.2|22273.2|22358.24|22278.24|22353.2|22273.2|10
1732022500000|2024-11-19 13:21:40|22349.8|22269.8|22341.79|22261.79|22350.33|22270.33|22341.79|22261.79|10
1732022510000|2024-11-19 13:21:50|22342.12|22262.12|22355.59|22275.59|22355.59|22275.59|22342.12|22262.12|10
1732022520000|2024-11-19 13:22:00|22356.43|22276.43|22359.76|22279.76|22359.76|22279.76|22356.43|22276.43|10
1732022530000|2024-11-19 13:22:10|22360.13|22280.13|22360.66|22280.66|22360.9|22280.9|22359.95|22279.95|10
1732022540000|2024-11-19 13:22:20|22360.64|22280.64|22357.03|22277.03|22361.07|22281.07|22357.03|22277.03|10
1732022550000|2024-11-19 13:22:30|22356.65|22276.65|22352.86|22272.86|22357.21|22277.21|22352.86|22272.86|10
1732022560000|2024-11-19 13:22:40|22353.23|22273.23|22351.15|22271.15|22353.88|22273.88|22351.15|22271.15|9
1732022570000|2024-11-19 13:22:50|22351.08|22271.08|22354.77|22274.77|22355.58|22275.58|22351.08|22271.08|10
1732022580000|2024-11-19 13:23:00|22354.92|22274.92|22350.47|22270.47|22354.92|22274.92|22350.47|22270.47|10
1732022590000|2024-11-19 13:23:10|22350.18|22270.18|22346.52|22266.52|22350.18|22270.18|22346.46|22266.46|10
1732022600000|2024-11-19 13:23:20|22346.95|22266.95|22334.25|22254.25|22346.95|22266.95|22333.77|22253.77|9
1732022610000|2024-11-19 13:23:30|22332.41|22252.41|22321.24|22241.24|22332.41|22252.41|22321.24|22241.24|9
1732022620000|2024-11-19 13:23:40|22320.47|22240.47|22309.92|22229.92|22320.47|22240.47|22309.39|22229.39|10
1732022630000|2024-11-19 13:23:50|22310.04|22230.04|22311.21|22231.21|22311.21|22231.21|22309.31|22229.31|10
1732022640000|2024-11-19 13:24:00|22312.27|22232.27|22315.86|22235.86|22315.86|22235.86|22312.27|22232.27|10
1732022650000|2024-11-19 13:24:10|22319.3|22239.3|22326.42|22246.42|22326.72|22246.72|22319.3|22239.3|10
1732022660000|2024-11-19 13:24:20|22325.73|22245.73|22331.72|22251.72|22331.72|22251.72|22325.55|22245.55|10
1732022670000|2024-11-19 13:24:30|22334|22254|22334.78|22254.78|22335.65|22255.65|22334|22254|10
1732022680000|2024-11-19 13:24:40|22334.02|22254.02|22338.38|22258.38|22338.38|22258.38|22333.92|22253.92|10
1732022690000|2024-11-19 13:24:50|22338.27|22258.27|22341.81|22261.81|22346.32|22266.32|22338.27|22258.27|10
1732022700000|2024-11-19 13:25:00|22341.38|22261.38|22339.33|22259.33|22342.14|22262.14|22339.33|22259.33|10
1732022710000|2024-11-19 13:25:10|22338.87|22258.87|22336.43|22256.43|22338.87|22258.87|22336.43|22256.43|10
1732022720000|2024-11-19 13:25:20|22336.37|22256.37|22330.06|22250.06|22336.37|22256.37|22330.03|22250.03|10
1732022730000|2024-11-19 13:25:30|22327.58|22247.58|22328.08|22248.08|22328.71|22248.71|22327.58|22247.58|10
1732022740000|2024-11-19 13:25:40|22328.25|22248.25|22331.05|22251.05|22331.45|22251.45|22328.25|22248.25|10
1732022750000|2024-11-19 13:25:50|22331.98|22251.98|22330.49|22250.49|22332.43|22252.43|22330.04|22250.04|10
1732022760000|2024-11-19 13:26:00|22331.25|22251.25|22334.29|22254.29|22336.45|22256.45|22330.93|22250.93|10
1732022770000|2024-11-19 13:26:10|22333.99|22253.99|22333.52|22253.52|22333.99|22253.99|22330.74|22250.74|10
1732022780000|2024-11-19 13:26:20|22334.58|22254.58|22340.31|22260.31|22340.31|22260.31|22334.58|22254.58|10
1732022790000|2024-11-19 13:26:30|22340.74|22260.74|22348.93|22268.93|22350.14|22270.14|22340.63|22260.63|10
1732022800000|2024-11-19 13:26:40|22350.68|22270.68|22345.74|22265.74|22351.19|22271.19|22344.99|22264.99|10
1732022810000|2024-11-19 13:26:50|22345.52|22265.52|22341.76|22261.76|22347.18|22267.18|22341.76|22261.76|10
1732022820000|2024-11-19 13:27:00|22341.69|22261.69|22344.79|22264.79|22345.29|22265.29|22340.8|22260.8|10
1732022830000|2024-11-19 13:27:10|22346.03|22266.03|22352.52|22272.52|22353.39|22273.39|22346.03|22266.03|10
1732022840000|2024-11-19 13:27:20|22352.48|22272.48|22356.68|22276.68|22357.48|22277.48|22351.22|22271.22|10
1732022850000|2024-11-19 13:27:30|22358.25|22278.25|22355.43|22275.43|22358.25|22278.25|22355.43|22275.43|10
1732022860000|2024-11-19 13:27:40|22355.72|22275.72|22355.78|22275.78|22356.21|22276.21|22354.87|22274.87|10
1732022870000|2024-11-19 13:27:50|22355.79|22275.79|22357.67|22277.67|22357.67|22277.67|22355.79|22275.79|10
1732022880000|2024-11-19 13:28:00|22359.07|22279.07|22359.26|22279.26|22362.41|22282.41|22358.15|22278.15|10
1732022890000|2024-11-19 13:28:10|22359.32|22279.32|22360.16|22280.16|22360.4|22280.4|22359.32|22279.32|10
1732022900000|2024-11-19 13:28:20|22360.75|22280.75|22362.75|22282.75|22363.73|22283.73|22360.75|22280.75|10
1732022910000|2024-11-19 13:28:30|22363.39|22283.39|22364.09|22284.09|22366.65|22286.65|22363.17|22283.17|10
1732022920000|2024-11-19 13:28:40|22363.37|22283.37|22365.37|22285.37|22367.25|22287.25|22363.37|22283.37|10
1732022930000|2024-11-19 13:28:50|22365.41|22285.41|22361.51|22281.51|22365.41|22285.41|22361.01|22281.01|10
1732022940000|2024-11-19 13:29:00|22361.24|22281.24|22356.81|22276.81|22361.24|22281.24|22356.81|22276.81|10
1732022950000|2024-11-19 13:29:10|22357.54|22277.54|22354.12|22274.12|22357.78|22277.78|22354.12|22274.12|10
1732022960000|2024-11-19 13:29:20|22353.56|22273.56|22353.45|22273.45|22354.74|22274.74|22352.13|22272.13|10
1732022970000|2024-11-19 13:29:30|22353.85|22273.85|22356.24|22276.24|22356.47|22276.47|22353.85|22273.85|9
1732022980000|2024-11-19 13:29:40|22356.7|22276.7|22354.85|22274.85|22357.57|22277.57|22354.85|22274.85|10
1732022990000|2024-11-19 13:29:50|22354.15|22274.15|22350.85|22270.85|22354.29|22274.29|22350.75|22270.75|10
1732023000000|2024-11-19 13:30:00|22350.77|22270.77|22323.95|22243.95|22350.77|22270.77|22323.95|22243.95|10
1732023010000|2024-11-19 13:30:10|22319.92|22239.92|22322.71|22242.71|22322.71|22242.71|22317.77|22237.77|10
1732023020000|2024-11-19 13:30:20|22320.12|22240.12|22326.77|22246.77|22326.77|22246.77|22320.12|22240.12|10
1732023030000|2024-11-19 13:30:30|22326.35|22246.35|22321.05|22241.05|22326.35|22246.35|22321.05|22241.05|10
1732023040000|2024-11-19 13:30:40|22320.01|22240.01|22315.04|22235.04|22320.01|22240.01|22312.49|22232.49|10
1732023050000|2024-11-19 13:30:50|22315.51|22235.51|22310.7|22230.7|22315.51|22235.51|22310.7|22230.7|10
1732023060000|2024-11-19 13:31:00|22309.43|22229.43|22310.72|22230.72|22311.17|22231.17|22308.72|22228.72|10
1732023070000|2024-11-19 13:31:10|22310.21|22230.21|22302.2|22222.2|22310.21|22230.21|22302.2|22222.2|10
1732023080000|2024-11-19 13:31:20|22302.19|22222.19|22294.78|22214.78|22302.19|22222.19|22294.78|22214.78|10
1732023090000|2024-11-19 13:31:30|22296.02|22216.02|22293.21|22213.21|22299.44|22219.44|22292.88|22212.88|10
1732023100000|2024-11-19 13:31:40|22291.38|22211.38|22288.53|22208.53|22291.73|22211.73|22287.46|22207.46|10
1732023110000|2024-11-19 13:31:50|22288.6|22208.6|22275.77|22195.77|22288.6|22208.6|22275.77|22195.77|10
1732023120000|2024-11-19 13:32:00|22275.93|22195.93|22277.95|22197.95|22279.47|22199.47|22275.93|22195.93|10
1732023130000|2024-11-19 13:32:10|22278.06|22198.06|22277.27|22197.27|22278.8|22198.8|22275.16|22195.16|10
1732023140000|2024-11-19 13:32:20|22277.32|22197.32|22287.74|22207.74|22287.74|22207.74|22277.32|22197.32|10
1732023150000|2024-11-19 13:32:30|22290.34|22210.34|22289.4|22209.4|22290.34|22210.34|22286.37|22206.37|10
1732023160000|2024-11-19 13:32:40|22288.04|22208.04|22292.03|22212.03|22292.06|22212.06|22287.97|22207.97|10
1732023170000|2024-11-19 13:32:50|22292.05|22212.05|22297.7|22217.7|22297.7|22217.7|22291.9|22211.9|10
1732023180000|2024-11-19 13:33:00|22297.58|22217.58|22293.9|22213.9|22298.03|22218.03|22293.9|22213.9|10
1732023190000|2024-11-19 13:33:10|22294.4|22214.4|22287.95|22207.95|22294.4|22214.4|22287.95|22207.95|10
1732023200000|2024-11-19 13:33:20|22285.93|22205.93|22280.18|22200.18|22286.09|22206.09|22280.18|22200.18|10
1732023210000|2024-11-19 13:33:30|22278.92|22198.92|22252.97|22172.97|22278.92|22198.92|22252.97|22172.97|10
1732023220000|2024-11-19 13:33:40|22249.87|22169.87|22232.03|22152.03|22249.87|22169.87|22232.03|22152.03|10
1732023230000|2024-11-19 13:33:50|22230.48|22150.48|22227.61|22147.61|22231.48|22151.48|22223.42|22143.42|10
1732023240000|2024-11-19 13:34:00|22227.54|22147.54|22237.68|22157.68|22237.68|22157.68|22227.3|22147.3|10
1732023250000|2024-11-19 13:34:10|22236.71|22156.71|22246.01|22166.01|22246.36|22166.36|22236.71|22156.71|10
1732023260000|2024-11-19 13:34:20|22246.73|22166.73|22250.5|22170.5|22252.23|22172.23|22246.73|22166.73|10
1732023270000|2024-11-19 13:34:30|22250.46|22170.46|22249.84|22169.84|22251.48|22171.48|22248.8|22168.8|10
1732023280000|2024-11-19 13:34:40|22250.56|22170.56|22250.26|22170.26|22250.66|22170.66|22249.67|22169.67|10
1732023290000|2024-11-19 13:34:50|22250.05|22170.05|22252.5|22172.5|22252.61|22172.61|22249.86|22169.86|10
1732023300000|2024-11-19 13:35:00|22252.09|22172.09|22253.84|22173.84|22253.84|22173.84|22249.97|22169.97|10
1732023310000|2024-11-19 13:35:10|22253.66|22173.66|22246.34|22166.34|22254.49|22174.49|22246.34|22166.34|10
1732023320000|2024-11-19 13:35:20|22244.3|22164.3|22243.58|22163.58|22244.57|22164.57|22243.16|22163.16|10
1732023330000|2024-11-19 13:35:30|22240.28|22160.28|22235.76|22155.76|22240.43|22160.43|22235.76|22155.76|10
1732023340000|2024-11-19 13:35:40|22235.07|22155.07|22234.65|22154.65|22236.47|22156.47|22234.65|22154.65|10
1732023350000|2024-11-19 13:35:50|22235.24|22155.24|22231.75|22151.75|22235.77|22155.77|22231.74|22151.74|10
1732023360000|2024-11-19 13:36:00|22231.64|22151.64|22237.8|22157.8|22237.8|22157.8|22230.63|22150.63|10
1732023370000|2024-11-19 13:36:10|22241.32|22161.32|22251.08|22171.08|22251.08|22171.08|22241.32|22161.32|10
1732023380000|2024-11-19 13:36:20|22252.38|22172.38|22256.07|22176.07|22256.57|22176.57|22252.38|22172.38|10
1732023390000|2024-11-19 13:36:30|22256.22|22176.22|22260.02|22180.02|22260.02|22180.02|22256.22|22176.22|10
1732023400000|2024-11-19 13:36:40|22262|22182|22260.57|22180.57|22263.25|22183.25|22260.57|22180.57|10
1732023410000|2024-11-19 13:36:50|22257.27|22177.27|22253.18|22173.18|22257.65|22177.65|22253.18|22173.18|10
1732023420000|2024-11-19 13:37:00|22251.95|22171.95|22243.09|22163.09|22251.95|22171.95|22243.09|22163.09|10
1732023430000|2024-11-19 13:37:10|22242.77|22162.77|22246.92|22166.92|22246.92|22166.92|22241.54|22161.54|10
1732023440000|2024-11-19 13:37:20|22248.76|22168.76|22255.03|22175.03|22255.03|22175.03|22248.66|22168.66|10
1732023450000|2024-11-19 13:37:30|22254.98|22174.98|22255.69|22175.69|22255.69|22175.69|22253.45|22173.45|10
1732023460000|2024-11-19 13:37:40|22256.58|22176.58|22255.68|22175.68|22259.29|22179.29|22255.68|22175.68|10
1732023470000|2024-11-19 13:37:50|22254.7|22174.7|22257.62|22177.62|22257.94|22177.94|22254.6|22174.6|10
1732023480000|2024-11-19 13:38:00|22258.05|22178.05|22258.88|22178.88|22259.66|22179.66|22257.71|22177.71|10
1732023490000|2024-11-19 13:38:10|22258.9|22178.9|22255.93|22175.93|22258.9|22178.9|22255.93|22175.93|10
1732023500000|2024-11-19 13:38:20|22255.31|22175.31|22261.42|22181.42|22264.22|22184.22|22255.09|22175.09|10
1732023510000|2024-11-19 13:38:30|22262.12|22182.12|22259.12|22179.12|22262.12|22182.12|22259.12|22179.12|10
1732023520000|2024-11-19 13:38:40|22258.58|22178.58|22251.6|22171.6|22258.58|22178.58|22251.6|22171.6|10
1732023530000|2024-11-19 13:38:50|22250.41|22170.41|22235.19|22155.19|22250.41|22170.41|22234.96|22154.96|10
1732023540000|2024-11-19 13:39:00|22235.55|22155.55|22237.04|22157.04|22239.17|22159.17|22235.55|22155.55|10
1732023550000|2024-11-19 13:39:10|22237.45|22157.45|22237.27|22157.27|22237.45|22157.45|22235.21|22155.21|10
1732023560000|2024-11-19 13:39:20|22237.4|22157.4|22242.26|22162.26|22242.26|22162.26|22237.4|22157.4|10
1732023570000|2024-11-19 13:39:30|22241.86|22161.86|22246.91|22166.91|22247.52|22167.52|22241.86|22161.86|10
1732023580000|2024-11-19 13:39:40|22247.81|22167.81|22251.3|22171.3|22251.92|22171.92|22247.81|22167.81|10
1732023590000|2024-11-19 13:39:50|22251.69|22171.69|22248.18|22168.18|22251.69|22171.69|22247.43|22167.43|10
1732023600000|2024-11-19 13:40:00|22247.9|22167.9|22255.34|22175.34|22255.34|22175.34|22247.9|22167.9|10
1732023610000|2024-11-19 13:40:10|22255.7|22175.7|22247.34|22167.34|22255.7|22175.7|22246.31|22166.31|10
1732023620000|2024-11-19 13:40:20|22245.67|22165.67|22241.54|22161.54|22245.67|22165.67|22240.5|22160.5|10
1732023630000|2024-11-19 13:40:30|22240.49|22160.49|22239.49|22159.49|22241.65|22161.65|22238.95|22158.95|10
1732023640000|2024-11-19 13:40:40|22239.87|22159.87|22238.71|22158.71|22239.95|22159.95|22238.54|22158.54|10
1732023650000|2024-11-19 13:40:50|22239.95|22159.95|22237.58|22157.58|22240.35|22160.35|22237.33|22157.33|10
1732023660000|2024-11-19 13:41:00|22238.11|22158.11|22236.89|22156.89|22239.87|22159.87|22236.43|22156.43|9
1732023670000|2024-11-19 13:41:10|22237.34|22157.34|22253.56|22173.56|22253.56|22173.56|22237.34|22157.34|10
1732023680000|2024-11-19 13:41:20|22252.56|22172.56|22249.2|22169.2|22252.56|22172.56|22249.2|22169.2|10
1732023690000|2024-11-19 13:41:30|22247.26|22167.26|22239.93|22159.93|22247.26|22167.26|22239.93|22159.93|10
1732023700000|2024-11-19 13:41:40|22237.8|22157.8|22231.95|22151.95|22238.31|22158.31|22231.95|22151.95|10
1732023710000|2024-11-19 13:41:50|22231.66|22151.66|22232.09|22152.09|22232.22|22152.22|22230.19|22150.19|10
1732023720000|2024-11-19 13:42:00|22230.58|22150.58|22224.08|22144.08|22230.58|22150.58|22224.08|22144.08|10
1732023730000|2024-11-19 13:42:10|22221.99|22141.99|22218.11|22138.11|22221.99|22141.99|22217.42|22137.42|10
1732023740000|2024-11-19 13:42:20|22216.28|22136.28|22208.96|22128.96|22216.28|22136.28|22208.96|22128.96|10
1732023750000|2024-11-19 13:42:30|22208.26|22128.26|22194.97|22114.97|22208.26|22128.26|22194.97|22114.97|10
1732023760000|2024-11-19 13:42:40|22195.02|22115.02|22192.65|22112.65|22195.02|22115.02|22191.97|22111.97|9
1732023770000|2024-11-19 13:42:50|22192.44|22112.44|22193|22113|22194.86|22114.86|22191.45|22111.45|10
1732023780000|2024-11-19 13:43:00|22193.37|22113.37|22199.56|22119.56|22200.97|22120.97|22193.37|22113.37|10
1732023790000|2024-11-19 13:43:10|22198.1|22118.1|22197.39|22117.39|22198.1|22118.1|22195.86|22115.86|10
1732023800000|2024-11-19 13:43:20|22198.32|22118.32|22196.42|22116.42|22199.92|22119.92|22196.24|22116.24|10
1732023810000|2024-11-19 13:43:30|22196.54|22116.54|22197.84|22117.84|22198.74|22118.74|22196.54|22116.54|10
1732023820000|2024-11-19 13:43:40|22197.06|22117.06|22190.02|22110.02|22197.06|22117.06|22190.02|22110.02|10
1732023830000|2024-11-19 13:43:50|22188.54|22108.54|22184.55|22104.55|22190.18|22110.18|22184.55|22104.55|10
1732023840000|2024-11-19 13:44:00|22181.86|22101.86|22178.64|22098.64|22184.11|22104.11|22178.64|22098.64|10
1732023850000|2024-11-19 13:44:10|22178.06|22098.06|22182.67|22102.67|22183.73|22103.73|22177.25|22097.25|10
1732023860000|2024-11-19 13:44:20|22182.79|22102.79|22181.53|22101.53|22182.79|22102.79|22181.52|22101.52|10
1732023870000|2024-11-19 13:44:30|22181.66|22101.66|22177.77|22097.77|22181.66|22101.66|22177.61|22097.61|10
1732023880000|2024-11-19 13:44:40|22177.97|22097.97|22179.05|22099.05|22179.41|22099.41|22177.97|22097.97|10
1732023890000|2024-11-19 13:44:50|22178.8|22098.8|22181.06|22101.06|22181.21|22101.21|22178.8|22098.8|10
1732023900000|2024-11-19 13:45:00|22180.45|22100.45|22185.28|22105.28|22185.28|22105.28|22179.44|22099.44|10
1732023910000|2024-11-19 13:45:10|22187.23|22107.23|22196.64|22116.64|22196.64|22116.64|22187.23|22107.23|10
1732023920000|2024-11-19 13:45:20|22196.22|22116.22|22195.75|22115.75|22196.51|22116.51|22193.04|22113.04|10
1732023930000|2024-11-19 13:45:30|22196.81|22116.81|22202.64|22122.64|22202.64|22122.64|22196.81|22116.81|10
1732023940000|2024-11-19 13:45:40|22203.16|22123.16|22205.98|22125.98|22205.98|22125.98|22201.63|22121.63|10
1732023950000|2024-11-19 13:45:50|22207.18|22127.18|22218.57|22138.57|22218.57|22138.57|22207.18|22127.18|10
1732023960000|2024-11-19 13:46:00|22219.37|22139.37|22223.65|22143.65|22223.65|22143.65|22218.08|22138.08|10
1732023970000|2024-11-19 13:46:10|22223.49|22143.49|22220.81|22140.81|22223.49|22143.49|22220.81|22140.81|10
1732023980000|2024-11-19 13:46:20|22218.87|22138.87|22217.14|22137.14|22220.99|22140.99|22216.52|22136.52|10
1732023990000|2024-11-19 13:46:30|22217.34|22137.34|22210.34|22130.34|22217.34|22137.34|22208.64|22128.64|10
1732024000000|2024-11-19 13:46:40|22209.5|22129.5|22210.55|22130.55|22210.55|22130.55|22208.5|22128.5|10
1732024010000|2024-11-19 13:46:50|22210.95|22130.95|22212.58|22132.58|22212.58|22132.58|22209.91|22129.91|10
1732024020000|2024-11-19 13:47:00|22214.37|22134.37|22214.63|22134.63|22217.42|22137.42|22214.37|22134.37|10
1732024030000|2024-11-19 13:47:10|22214.17|22134.17|22218.41|22138.41|22218.41|22138.41|22214.17|22134.17|10
1732024040000|2024-11-19 13:47:20|22219.95|22139.95|22217.46|22137.46|22219.95|22139.95|22215.84|22135.84|10
1732024050000|2024-11-19 13:47:30|22218.47|22138.47|22220.07|22140.07|22220.07|22140.07|22217.65|22137.65|10
1732024060000|2024-11-19 13:47:40|22220.4|22140.4|22223.23|22143.23|22223.23|22143.23|22219.2|22139.2|10
1732024070000|2024-11-19 13:47:50|22223.47|22143.47|22223.28|22143.28|22225.17|22145.17|22222.38|22142.38|10
1732024080000|2024-11-19 13:48:00|22223.18|22143.18|22224.94|22144.94|22227.48|22147.48|22223.12|22143.12|10
1732024090000|2024-11-19 13:48:10|22226.05|22146.05|22225.42|22145.42|22226.78|22146.78|22225.42|22145.42|10
1732024100000|2024-11-19 13:48:20|22224.39|22144.39|22221.63|22141.63|22224.39|22144.39|22221.5|22141.5|10
1732024110000|2024-11-19 13:48:30|22221.62|22141.62|22224.36|22144.36|22225.6|22145.6|22221.62|22141.62|10
1732024120000|2024-11-19 13:48:40|22224.1|22144.1|22223.77|22143.77|22224.1|22144.1|22222.12|22142.12|10
1732024130000|2024-11-19 13:48:50|22223.89|22143.89|22224.31|22144.31|22225.3|22145.3|22223.77|22143.77|10
1732024140000|2024-11-19 13:49:00|22224.69|22144.69|22225.56|22145.56|22225.64|22145.64|22222.33|22142.33|10
1732024150000|2024-11-19 13:49:10|22227.44|22147.44|22230.28|22150.28|22230.28|22150.28|22226.62|22146.62|10
1732024160000|2024-11-19 13:49:20|22230.61|22150.61|22228.37|22148.37|22230.61|22150.61|22228.22|22148.22|10
1732024170000|2024-11-19 13:49:30|22227.25|22147.25|22227.7|22147.7|22227.7|22147.7|22226.23|22146.23|10
1732024180000|2024-11-19 13:49:40|22227.69|22147.69|22227.63|22147.63|22228.46|22148.46|22227.63|22147.63|10
1732024190000|2024-11-19 13:49:50|22227.26|22147.26|22227.29|22147.29|22228.46|22148.46|22227.07|22147.07|10
1732024200000|2024-11-19 13:50:00|22228.62|22148.62|22226.41|22146.41|22229.22|22149.22|22226.41|22146.41|10
1732024210000|2024-11-19 13:50:10|22225.95|22145.95|22224.53|22144.53|22226.25|22146.25|22224.47|22144.47|9
1732024220000|2024-11-19 13:50:20|22224.27|22144.27|22209.66|22129.66|22224.27|22144.27|22209.66|22129.66|10
1732024230000|2024-11-19 13:50:30|22208.67|22128.67|22213.56|22133.56|22213.56|22133.56|22205.66|22125.66|10
1732024240000|2024-11-19 13:50:40|22212.07|22132.07|22217.34|22137.34|22217.34|22137.34|22212.07|22132.07|10
1732024250000|2024-11-19 13:50:50|22216.5|22136.5|22216.28|22136.28|22216.5|22136.5|22214.46|22134.46|10
1732024260000|2024-11-19 13:51:00|22216.96|22136.96|22209.61|22129.61|22217.33|22137.33|22209.61|22129.61|10
1732024270000|2024-11-19 13:51:10|22210.92|22130.92|22214.02|22134.02|22214.28|22134.28|22210.62|22130.62|10
1732024280000|2024-11-19 13:51:20|22214.09|22134.09|22215.86|22135.86|22217.12|22137.12|22214.09|22134.09|10
1732024290000|2024-11-19 13:51:30|22214.19|22134.19|22210.83|22130.83|22214.19|22134.19|22210.65|22130.65|10
1732024300000|2024-11-19 13:51:40|22210.46|22130.46|22206.87|22126.87|22210.46|22130.46|22205.7|22125.7|10
1732024310000|2024-11-19 13:51:50|22208.48|22128.48|22208.51|22128.51|22210.93|22130.93|22206.56|22126.56|10
1732024320000|2024-11-19 13:52:00|22208.25|22128.25|22205.37|22125.37|22208.25|22128.25|22204.28|22124.28|10
1732024330000|2024-11-19 13:52:10|22201.84|22121.84|22196.82|22116.82|22201.84|22121.84|22196.82|22116.82|10
1732024340000|2024-11-19 13:52:20|22197.37|22117.37|22198.4|22118.4|22200.79|22120.79|22194.99|22114.99|10
1732024350000|2024-11-19 13:52:30|22198.13|22118.13|22200.64|22120.64|22202.07|22122.07|22198.13|22118.13|10
1732024360000|2024-11-19 13:52:40|22201.5|22121.5|22205.29|22125.29|22205.35|22125.35|22201.5|22121.5|10
1732024370000|2024-11-19 13:52:50|22205.37|22125.37|22205.58|22125.58|22206.44|22126.44|22203.63|22123.63|10
1732024380000|2024-11-19 13:53:00|22205.17|22125.17|22199.04|22119.04|22205.17|22125.17|22199.04|22119.04|10
1732024390000|2024-11-19 13:53:10|22196.55|22116.55|22183.4|22103.4|22196.55|22116.55|22183.4|22103.4|9
1732024400000|2024-11-19 13:53:20|22182.24|22102.24|22178.65|22098.65|22183.48|22103.48|22178.65|22098.65|9
1732024410000|2024-11-19 13:53:30|22178.73|22098.73|22173.43|22093.43|22178.73|22098.73|22173.43|22093.43|10
1732024420000|2024-11-19 13:53:40|22173.07|22093.07|22166.71|22086.71|22173.07|22093.07|22166.42|22086.42|10
1732024430000|2024-11-19 13:53:50|22161.93|22081.93|22155.29|22075.29|22161.93|22081.93|22155.29|22075.29|10
1732024440000|2024-11-19 13:54:00|22156.92|22076.92|22152.69|22072.69|22156.92|22076.92|22152.69|22072.69|10
1732024450000|2024-11-19 13:54:10|22147.02|22067.02|22135.44|22055.44|22148.1|22068.1|22135.38|22055.38|10
1732024460000|2024-11-19 13:54:20|22134.46|22054.46|22123.38|22043.38|22134.46|22054.46|22123.3|22043.3|10
1732024470000|2024-11-19 13:54:30|22125.67|22045.67|22102.9|22022.9|22126.09|22046.09|22102.9|22022.9|10
1732024480000|2024-11-19 13:54:40|22101.58|22021.58|22104.71|22024.71|22104.71|22024.71|22101.45|22021.45|10
1732024490000|2024-11-19 13:54:50|22104.17|22024.17|22099.03|22019.03|22104.17|22024.17|22098.39|22018.39|10
1732024500000|2024-11-19 13:55:00|22099.02|22019.02|22098.54|22018.54|22099.12|22019.12|22096.79|22016.79|10
1732024510000|2024-11-19 13:55:10|22098.59|22018.59|22101.63|22021.63|22101.63|22021.63|22097.13|22017.13|10
1732024520000|2024-11-19 13:55:20|22105.2|22025.2|22089.16|22009.16|22105.2|22025.2|22089.16|22009.16|10
1732024530000|2024-11-19 13:55:30|22090.76|22010.76|22088.42|22008.42|22091.73|22011.73|22088.42|22008.42|10
1732024540000|2024-11-19 13:55:40|22086.74|22006.74|22087.21|22007.21|22088.4|22008.4|22085.67|22005.67|10
1732024550000|2024-11-19 13:55:50|22088.22|22008.22|22086.58|22006.58|22088.22|22008.22|22085.69|22005.69|10
1732024560000|2024-11-19 13:56:00|22087|22007|22094.61|22014.61|22094.61|22014.61|22087|22007|9
1732024570000|2024-11-19 13:56:10|22098.42|22018.42|22100.89|22020.89|22102.15|22022.15|22095.79|22015.79|10
1732024580000|2024-11-19 13:56:20|22102.94|22022.94|22109.59|22029.59|22109.59|22029.59|22101.01|22021.01|10
1732024590000|2024-11-19 13:56:30|22109.39|22029.39|22115.9|22035.9|22115.9|22035.9|22108.81|22028.81|10
1732024600000|2024-11-19 13:56:40|22116.86|22036.86|22110.59|22030.59|22116.86|22036.86|22110.28|22030.28|9
1732024610000|2024-11-19 13:56:50|22110.25|22030.25|22107.63|22027.63|22110.25|22030.25|22107.63|22027.63|10
1732024620000|2024-11-19 13:57:00|22105.74|22025.74|22097.87|22017.87|22105.95|22025.95|22097.53|22017.53|10
1732024630000|2024-11-19 13:57:10|22096.84|22016.84|22094.19|22014.19|22096.84|22016.84|22090.8|22010.8|9
1732024640000|2024-11-19 13:57:20|22094.55|22014.55|22096.91|22016.91|22096.91|22016.91|22093.66|22013.66|10
1732024650000|2024-11-19 13:57:30|22097.9|22017.9|22099.04|22019.04|22099.93|22019.93|22097.67|22017.67|9
1732024660000|2024-11-19 13:57:40|22101.02|22021.02|22100.04|22020.04|22102.39|22022.39|22100.02|22020.02|10
1732024670000|2024-11-19 13:57:50|22100.29|22020.29|22091.53|22011.53|22100.97|22020.97|22091.53|22011.53|10
1732024680000|2024-11-19 13:58:00|22092.56|22012.56|22092.68|22012.68|22094.45|22014.45|22092.08|22012.08|10
1732024690000|2024-11-19 13:58:10|22092.42|22012.42|22097.29|22017.29|22097.61|22017.61|22092.42|22012.42|10
1732024700000|2024-11-19 13:58:20|22096.85|22016.85|22098.72|22018.72|22098.72|22018.72|22096.85|22016.85|10
1732024710000|2024-11-19 13:58:30|22098.27|22018.27|22093.25|22013.25|22098.52|22018.52|22093.25|22013.25|10
1732024720000|2024-11-19 13:58:40|22092.04|22012.04|22088.47|22008.47|22092.04|22012.04|22087.77|22007.77|10
1732024730000|2024-11-19 13:58:50|22088.48|22008.48|22082.14|22002.14|22088.86|22008.86|22081.79|22001.79|9
1732024740000|2024-11-19 13:59:00|22081.83|22001.83|22080.79|22000.79|22083.54|22003.54|22080.79|22000.79|10
1732024750000|2024-11-19 13:59:10|22078.6|21998.6|22063.22|21983.22|22078.6|21998.6|22063.22|21983.22|10
1732024760000|2024-11-19 13:59:20|22061.96|21981.96|22053.42|21973.42|22061.96|21981.96|22052|21972|10
1732024770000|2024-11-19 13:59:30|22054.14|21974.14|22048.89|21968.89|22054.14|21974.14|22048.4|21968.4|10
1732024780000|2024-11-19 13:59:40|22049.5|21969.5|22049.1|21969.1|22052.43|21972.43|22047.97|21967.97|10
1732024790000|2024-11-19 13:59:50|22047.94|21967.94|22050.9|21970.9|22051.43|21971.43|22047.94|21967.94|10
1732024800000|2024-11-19 14:00:00|22052.47|21972.47|22058.22|21978.22|22058.22|21978.22|22052.02|21972.02|10
1732024810000|2024-11-19 14:00:10|22059.44|21979.44|22056.25|21976.25|22062.24|21982.24|22055.66|21975.66|10
1732024820000|2024-11-19 14:00:20|22058.12|21978.12|22059.94|21979.94|22061.72|21981.72|22055.57|21975.57|10
1732024830000|2024-11-19 14:00:30|22058.99|21978.99|22054.98|21974.98|22059.12|21979.12|22054.98|21974.98|10
1732024840000|2024-11-19 14:00:40|22053.84|21973.84|22049.74|21969.74|22054.98|21974.98|22049.63|21969.63|10
1732024850000|2024-11-19 14:00:50|22048.56|21968.56|22031.78|21951.78|22048.88|21968.88|22031.78|21951.78|10
1732024860000|2024-11-19 14:01:00|22031.98|21951.98|22027.02|21947.02|22032.09|21952.09|22027.02|21947.02|10
1732024870000|2024-11-19 14:01:10|22025.29|21945.29|22023.07|21943.07|22025.29|21945.29|22020|21940|10
1732024880000|2024-11-19 14:01:20|22021.95|21941.95|22020.15|21940.15|22023.89|21943.89|22020.15|21940.15|10
1732024890000|2024-11-19 14:01:30|22020.61|21940.61|22026.2|21946.2|22027.71|21947.71|22020.61|21940.61|10
1732024900000|2024-11-19 14:01:40|22026.39|21946.39|22036.18|21956.18|22036.18|21956.18|22026.39|21946.39|10
1732024910000|2024-11-19 14:01:50|22035.82|21955.82|22037.41|21957.41|22039.12|21959.12|22035.82|21955.82|9
1732024920000|2024-11-19 14:02:00|22043.75|21963.75|22054.04|21974.04|22054.04|21974.04|22043.75|21963.75|10
1732024930000|2024-11-19 14:02:10|22055.27|21975.27|22064.1|21984.1|22064.1|21984.1|22055.27|21975.27|9
1732024940000|2024-11-19 14:02:20|22064.05|21984.05|22072.49|21992.49|22072.64|21992.64|22063.49|21983.49|10
1732024950000|2024-11-19 14:02:30|22073.61|21993.61|22077|21997|22077|21997|22073.01|21993.01|10
1732024960000|2024-11-19 14:02:40|22076.92|21996.92|22080.02|22000.02|22080.02|22000.02|22074.13|21994.13|10
1732024970000|2024-11-19 14:02:50|22080.4|22000.4|22080|22000|22081.42|22001.42|22078.34|21998.34|10
1732024980000|2024-11-19 14:03:00|22077.89|21997.89|22081.3|22001.3|22082.6|22002.6|22076.73|21996.73|10
1732024990000|2024-11-19 14:03:10|22081.21|22001.21|22088|22008|22088|22008|22081.21|22001.21|9
1732025000000|2024-11-19 14:03:20|22087.81|22007.81|22093.57|22013.57|22096.52|22016.52|22084.04|22004.04|10
1732025010000|2024-11-19 14:03:30|22092.91|22012.91|22089.79|22009.79|22092.91|22012.91|22089.68|22009.68|10
1732025020000|2024-11-19 14:03:40|22089.26|22009.26|22088.21|22008.21|22090.41|22010.41|22088.21|22008.21|10
1732025030000|2024-11-19 14:03:50|22087.27|22007.27|22088.69|22008.69|22088.69|22008.69|22086.42|22006.42|10
1732025040000|2024-11-19 14:04:00|22089.5|22009.5|22080.72|22000.72|22089.5|22009.5|22080.62|22000.62|10
1732025050000|2024-11-19 14:04:10|22079.83|21999.83|22092.01|22012.01|22092.01|22012.01|22079.83|21999.83|10
1732025060000|2024-11-19 14:04:20|22092.07|22012.07|22088.6|22008.6|22093.12|22013.12|22088.31|22008.31|10
1732025070000|2024-11-19 14:04:30|22088.41|22008.41|22092.69|22012.69|22092.69|22012.69|22086.62|22006.62|10
1732025080000|2024-11-19 14:04:40|22093.25|22013.25|22085.76|22005.76|22093.25|22013.25|22085.76|22005.76|10
1732025090000|2024-11-19 14:04:50|22086.07|22006.07|22081.42|22001.42|22086.07|22006.07|22081.23|22001.23|9
1732025100000|2024-11-19 14:05:00|22081.4|22001.4|22070.64|21990.64|22082.56|22002.56|22070.64|21990.64|10
1732025110000|2024-11-19 14:05:10|22069.19|21989.19|22050.74|21970.74|22069.19|21989.19|22050.74|21970.74|10
1732025120000|2024-11-19 14:05:20|22048.29|21968.29|22036.95|21956.95|22048.29|21968.29|22036.21|21956.21|10
1732025130000|2024-11-19 14:05:30|22035.69|21955.69|22023.39|21943.39|22038.01|21958.01|22022.69|21942.69|10
1732025140000|2024-11-19 14:05:40|22021.74|21941.74|22017.7|21937.7|22021.74|21941.74|22016.65|21936.65|10
1732025150000|2024-11-19 14:05:50|22017.94|21937.94|22015.68|21935.68|22018.38|21938.38|22015.25|21935.25|10
1732025160000|2024-11-19 14:06:00|22015.99|21935.99|22014.5|21934.5|22020.28|21940.28|22014.5|21934.5|10
1732025170000|2024-11-19 14:06:10|22014.44|21934.44|22012.03|21932.03|22014.44|21934.44|22010.27|21930.27|10
1732025180000|2024-11-19 14:06:20|22011.01|21931.01|22009.53|21929.53|22011.91|21931.91|22009.53|21929.53|10
1732025190000|2024-11-19 14:06:30|22009.24|21929.24|22011.94|21931.94|22011.94|21931.94|22008.06|21928.06|10
1732025200000|2024-11-19 14:06:40|22010.72|21930.72|22022.53|21942.53|22022.53|21942.53|22008.85|21928.85|10
1732025210000|2024-11-19 14:06:50|22026.66|21946.66|22027.93|21947.93|22028.83|21948.83|22026.66|21946.66|10
1732025220000|2024-11-19 14:07:00|22029.07|21949.07|22039.04|21959.04|22039.73|21959.73|22029.07|21949.07|10
1732025230000|2024-11-19 14:07:10|22040.03|21960.03|22050.51|21970.51|22051.65|21971.65|22040.03|21960.03|10
1732025240000|2024-11-19 14:07:20|22051.35|21971.35|22051.1|21971.1|22053.84|21973.84|22050.91|21970.91|10
1732025250000|2024-11-19 14:07:30|22052.06|21972.06|22053.18|21973.18|22053.18|21973.18|22047.31|21967.31|10
1732025260000|2024-11-19 14:07:40|22053.82|21973.82|22063.99|21983.99|22063.99|21983.99|22053.43|21973.43|10
1732025270000|2024-11-19 14:07:50|22061.67|21981.67|22066.99|21986.99|22066.99|21986.99|22061.67|21981.67|10
1732025280000|2024-11-19 14:08:00|22066.59|21986.59|22070.82|21990.82|22071.74|21991.74|22066.17|21986.17|10
1732025290000|2024-11-19 14:08:10|22070.31|21990.31|22075.65|21995.65|22075.65|21995.65|22070.31|21990.31|10
1732025300000|2024-11-19 14:08:20|22074.95|21994.95|22082.58|22002.58|22082.58|22002.58|22074.95|21994.95|10
1732025310000|2024-11-19 14:08:30|22081.72|22001.72|22089.36|22009.36|22089.36|22009.36|22081.72|22001.72|10
1732025320000|2024-11-19 14:08:40|22089.86|22009.86|22096.17|22016.17|22096.17|22016.17|22089.86|22009.86|9
1732025330000|2024-11-19 14:08:50|22097.76|22017.76|22102.8|22022.8|22102.8|22022.8|22097.76|22017.76|10
1732025340000|2024-11-19 14:09:00|22102.91|22022.91|22114.98|22034.98|22114.98|22034.98|22102.91|22022.91|10
1732025350000|2024-11-19 14:09:10|22115.58|22035.58|22124.75|22044.75|22126.07|22046.07|22115.58|22035.58|10
1732025360000|2024-11-19 14:09:20|22125.16|22045.16|22131.57|22051.57|22131.57|22051.57|22125.16|22045.16|10
1732025370000|2024-11-19 14:09:30|22131.95|22051.95|22130.4|22050.4|22133.06|22053.06|22129.44|22049.44|10
1732025380000|2024-11-19 14:09:40|22131.22|22051.22|22137.84|22057.84|22137.84|22057.84|22131.22|22051.22|10
1732025390000|2024-11-19 14:09:50|22137.4|22057.4|22131.26|22051.26|22139.23|22059.23|22131.26|22051.26|10
1732025400000|2024-11-19 14:10:00|22130.63|22050.63|22132.01|22052.01|22136.55|22056.55|22130.63|22050.63|10
1732025410000|2024-11-19 14:10:10|22128.68|22048.68|22117.26|22037.26|22128.68|22048.68|22117.26|22037.26|10
1732025420000|2024-11-19 14:10:20|22118.73|22038.73|22110.67|22030.67|22118.73|22038.73|22109.55|22029.55|10
1732025430000|2024-11-19 14:10:30|22110.65|22030.65|22108.04|22028.04|22110.65|22030.65|22106.28|22026.28|10
1732025440000|2024-11-19 14:10:40|22106.3|22026.3|22100.45|22020.45|22106.58|22026.58|22100.45|22020.45|10
1732025450000|2024-11-19 14:10:50|22098.87|22018.87|22092.29|22012.29|22098.87|22018.87|22092.29|22012.29|10
1732025460000|2024-11-19 14:11:00|22092.55|22012.55|22098.99|22018.99|22098.99|22018.99|22092.55|22012.55|10
1732025470000|2024-11-19 14:11:10|22100.5|22020.5|22109.47|22029.47|22109.47|22029.47|22100.5|22020.5|10
1732025480000|2024-11-19 14:11:20|22110.28|22030.28|22113.34|22033.34|22114.31|22034.31|22110.28|22030.28|10
1732025490000|2024-11-19 14:11:30|22112.81|22032.81|22105.05|22025.05|22112.81|22032.81|22105.05|22025.05|10
1732025500000|2024-11-19 14:11:40|22104.42|22024.42|22106.98|22026.98|22107.3|22027.3|22102.63|22022.63|10
1732025510000|2024-11-19 14:11:50|22108.1|22028.1|22108.9|22028.9|22108.98|22028.98|22106.89|22026.89|10
1732025520000|2024-11-19 14:12:00|22108.42|22028.42|22106.66|22026.66|22109.41|22029.41|22103.05|22023.05|10
1732025530000|2024-11-19 14:12:10|22106.38|22026.38|22109.34|22029.34|22111.28|22031.28|22105.98|22025.98|10
1732025540000|2024-11-19 14:12:20|22109.43|22029.43|22108.43|22028.43|22109.43|22029.43|22107.9|22027.9|10
1732025550000|2024-11-19 14:12:30|22108.88|22028.88|22107.36|22027.36|22108.88|22028.88|22105.42|22025.42|10
1732025560000|2024-11-19 14:12:40|22107.74|22027.74|22110.74|22030.74|22111.47|22031.47|22107.66|22027.66|10
1732025570000|2024-11-19 14:12:50|22110.36|22030.36|22109.59|22029.59|22110.83|22030.83|22107.85|22027.85|10
1732025580000|2024-11-19 14:13:00|22109.54|22029.54|22116.08|22036.08|22116.08|22036.08|22108.74|22028.74|10
1732025590000|2024-11-19 14:13:10|22115.76|22035.76|22111.27|22031.27|22116|22036|22111.27|22031.27|10
1732025600000|2024-11-19 14:13:20|22109.89|22029.89|22105.85|22025.85|22109.89|22029.89|22105.74|22025.74|10
1732025610000|2024-11-19 14:13:30|22105.51|22025.51|22106.86|22026.86|22107.24|22027.24|22103.62|22023.62|10
1732025620000|2024-11-19 14:13:40|22106.65|22026.65|22107.66|22027.66|22107.66|22027.66|22105.65|22025.65|9
1732025630000|2024-11-19 14:13:50|22108.63|22028.63|22107.96|22027.96|22110.19|22030.19|22107.58|22027.58|10
1732025640000|2024-11-19 14:14:00|22108.3|22028.3|22114.99|22034.99|22114.99|22034.99|22108.3|22028.3|10
1732025650000|2024-11-19 14:14:10|22113.11|22033.11|22113.71|22033.71|22114.56|22034.56|22112.65|22032.65|9
1732025660000|2024-11-19 14:14:20|22114.53|22034.53|22125.01|22045.01|22125.01|22045.01|22114.48|22034.48|10
1732025670000|2024-11-19 14:14:30|22126.17|22046.17|22135.69|22055.69|22135.88|22055.88|22126.17|22046.17|10
1732025680000|2024-11-19 14:14:40|22134.83|22054.83|22136.69|22056.69|22136.69|22056.69|22133.55|22053.55|10
1732025690000|2024-11-19 14:14:50|22136.46|22056.46|22138.49|22058.49|22139.81|22059.81|22136.46|22056.46|10
1732025700000|2024-11-19 14:15:00|22138.31|22058.31|22143.5|22063.5|22143.58|22063.58|22138.31|22058.31|10
1732025710000|2024-11-19 14:15:10|22142.71|22062.71|22141.14|22061.14|22147.16|22067.16|22141.14|22061.14|10
1732025720000|2024-11-19 14:15:20|22140.66|22060.66|22136.04|22056.04|22140.66|22060.66|22136.04|22056.04|10
1732025730000|2024-11-19 14:15:30|22135.2|22055.2|22132.73|22052.73|22135.45|22055.45|22132.03|22052.03|10
1732025740000|2024-11-19 14:15:40|22133.1|22053.1|22117.97|22037.97|22133.1|22053.1|22117.97|22037.97|10
1732025750000|2024-11-19 14:15:50|22116.95|22036.95|22106.95|22026.95|22116.95|22036.95|22106.95|22026.95|10
1732025760000|2024-11-19 14:16:00|22107.29|22027.29|22109|22029|22109|22029|22103.6|22023.6|10
1732025770000|2024-11-19 14:16:10|22108.8|22028.8|22112.51|22032.51|22113.08|22033.08|22108.8|22028.8|10
1732025780000|2024-11-19 14:16:20|22113.04|22033.04|22122.83|22042.83|22122.83|22042.83|22113.04|22033.04|10
1732025790000|2024-11-19 14:16:30|22124.53|22044.53|22124.87|22044.87|22125.42|22045.42|22123.55|22043.55|10
1732025800000|2024-11-19 14:16:40|22128.12|22048.12|22128.55|22048.55|22128.91|22048.91|22127.49|22047.49|10
1732025810000|2024-11-19 14:16:50|22127.85|22047.85|22128.19|22048.19|22129.13|22049.13|22126.21|22046.21|10
1732025820000|2024-11-19 14:17:00|22128.03|22048.03|22133.87|22053.87|22133.87|22053.87|22127.25|22047.25|10
1732025830000|2024-11-19 14:17:10|22135.81|22055.81|22142.57|22062.57|22142.57|22062.57|22135.81|22055.81|10
1732025840000|2024-11-19 14:17:20|22142.89|22062.89|22145.17|22065.17|22145.17|22065.17|22141.02|22061.02|9
1732025850000|2024-11-19 14:17:30|22147|22067|22150.6|22070.6|22150.6|22070.6|22145.97|22065.97|10
1732025860000|2024-11-19 14:17:40|22151.04|22071.04|22157.33|22077.33|22157.33|22077.33|22151.04|22071.04|10
1732025870000|2024-11-19 14:17:50|22157.96|22077.96|22154.44|22074.44|22157.96|22077.96|22154.44|22074.44|10
1732025880000|2024-11-19 14:18:00|22154.55|22074.55|22152.85|22072.85|22154.55|22074.55|22152.7|22072.7|10
1732025890000|2024-11-19 14:18:10|22150.84|22070.84|22146.12|22066.12|22150.84|22070.84|22146.12|22066.12|10
1732025900000|2024-11-19 14:18:20|22145.31|22065.31|22143.08|22063.08|22147.41|22067.41|22143.08|22063.08|10
1732025910000|2024-11-19 14:18:30|22142.92|22062.92|22141.29|22061.29|22143.26|22063.26|22141.19|22061.19|10
1732025920000|2024-11-19 14:18:40|22140.87|22060.87|22142.25|22062.25|22142.25|22062.25|22140|22060|9
1732025930000|2024-11-19 14:18:50|22142.01|22062.01|22140.92|22060.92|22142.01|22062.01|22140.86|22060.86|10
1732025940000|2024-11-19 14:19:00|22140.54|22060.54|22134.9|22054.9|22140.54|22060.54|22134.03|22054.03|10
1732025950000|2024-11-19 14:19:10|22134.68|22054.68|22128.88|22048.88|22134.68|22054.68|22128.88|22048.88|10
1732025960000|2024-11-19 14:19:20|22129.69|22049.69|22126.93|22046.93|22129.69|22049.69|22126.74|22046.74|9
1732025970000|2024-11-19 14:19:30|22126.37|22046.37|22121.53|22041.53|22128.21|22048.21|22121.53|22041.53|10
1732025980000|2024-11-19 14:19:40|22120.2|22040.2|22106.81|22026.81|22120.2|22040.2|22106.81|22026.81|10
1732025990000|2024-11-19 14:19:50|22109.43|22029.43|22104.78|22024.78|22109.43|22029.43|22104.06|22024.06|10
1732026000000|2024-11-19 14:20:00|22103.86|22023.86|22090.07|22010.07|22103.86|22023.86|22090.07|22010.07|10
1732026010000|2024-11-19 14:20:10|22089.32|22009.32|22081.39|22001.39|22089.32|22009.32|22081.39|22001.39|10
1732026020000|2024-11-19 14:20:20|22080.94|22000.94|22077.53|21997.53|22080.94|22000.94|22077.18|21997.18|10
1732026030000|2024-11-19 14:20:30|22077.04|21997.04|22079.95|21999.95|22079.95|21999.95|22076.56|21996.56|10
1732026040000|2024-11-19 14:20:40|22078.85|21998.85|22077.94|21997.94|22078.85|21998.85|22077.31|21997.31|10
1732026050000|2024-11-19 14:20:50|22079.04|21999.04|22082.42|22002.42|22084.07|22004.07|22079.04|21999.04|10
1732026060000|2024-11-19 14:21:00|22081.57|22001.57|22083.98|22003.98|22083.98|22003.98|22080.16|22000.16|10
1732026070000|2024-11-19 14:21:10|22084.15|22004.15|22086.09|22006.09|22086.09|22006.09|22081.24|22001.24|10
1732026080000|2024-11-19 14:21:20|22087.67|22007.67|22090.07|22010.07|22092.05|22012.05|22087.67|22007.67|10
1732026090000|2024-11-19 14:21:30|22090.26|22010.26|22089.28|22009.28|22091.99|22011.99|22089.28|22009.28|10
1732026100000|2024-11-19 14:21:40|22087.7|22007.7|22088.32|22008.32|22088.35|22008.35|22085.05|22005.05|10
1732026110000|2024-11-19 14:21:50|22088.48|22008.48|22087.81|22007.81|22089.52|22009.52|22086.79|22006.79|10
1732026120000|2024-11-19 14:22:00|22087.3|22007.3|22086.88|22006.88|22088.21|22008.21|22086.17|22006.17|10
1732026130000|2024-11-19 14:22:10|22086.69|22006.69|22089.66|22009.66|22090.97|22010.97|22086.69|22006.69|10
1732026140000|2024-11-19 14:22:20|22089.41|22009.41|22094.64|22014.64|22095.5|22015.5|22089.41|22009.41|10
1732026150000|2024-11-19 14:22:30|22093.22|22013.22|22092.16|22012.16|22093.95|22013.95|22092.16|22012.16|10
1732026160000|2024-11-19 14:22:40|22090.51|22010.51|22083.36|22003.36|22090.51|22010.51|22083.36|22003.36|10
1732026170000|2024-11-19 14:22:50|22083.4|22003.4|22077.68|21997.68|22083.4|22003.4|22077.49|21997.49|10
1732026180000|2024-11-19 14:23:00|22077.86|21997.86|22076.78|21996.78|22080.28|22000.28|22076.78|21996.78|10
1732026190000|2024-11-19 14:23:10|22077.3|21997.3|22074.95|21994.95|22078.98|21998.98|22074.86|21994.86|10
1732026200000|2024-11-19 14:23:20|22073.23|21993.23|22065.1|21985.1|22073.23|21993.23|22063.62|21983.62|10
1732026210000|2024-11-19 14:23:30|22066.1|21986.1|22064.6|21984.6|22066.41|21986.41|22064.34|21984.34|10
1732026220000|2024-11-19 14:23:40|22064.63|21984.63|22066.54|21986.54|22066.67|21986.67|22064.48|21984.48|10
1732026230000|2024-11-19 14:23:50|22065.25|21985.25|22060.23|21980.23|22065.25|21985.25|22058.22|21978.22|10
1732026240000|2024-11-19 14:24:00|22060.21|21980.21|22069.1|21989.1|22069.1|21989.1|22060.21|21980.21|10
1732026250000|2024-11-19 14:24:10|22071.58|21991.58|22069.17|21989.17|22071.59|21991.59|22069.17|21989.17|10
1732026260000|2024-11-19 14:24:20|22067.54|21987.54|22065.87|21985.87|22067.75|21987.75|22064.38|21984.38|10
1732026270000|2024-11-19 14:24:30|22066.22|21986.22|22067.05|21987.05|22068.48|21988.48|22065.7|21985.7|10
1732026280000|2024-11-19 14:24:40|22066.86|21986.86|22068.52|21988.52|22068.52|21988.52|22066.38|21986.38|10
1732026290000|2024-11-19 14:24:50|22069.74|21989.74|22071.14|21991.14|22073.11|21993.11|22069.72|21989.72|10
1732026300000|2024-11-19 14:25:00|22070.79|21990.79|22073.79|21993.79|22074.12|21994.12|22070.72|21990.72|10
1732026310000|2024-11-19 14:25:10|22072.9|21992.9|22070.72|21990.72|22073.32|21993.32|22068.97|21988.97|10
1732026320000|2024-11-19 14:25:20|22070.04|21990.04|22072.39|21992.39|22073.03|21993.03|22070.04|21990.04|10
1732026330000|2024-11-19 14:25:30|22072.97|21992.97|22074.29|21994.29|22074.29|21994.29|22071.32|21991.32|10
1732026340000|2024-11-19 14:25:40|22071.12|21991.12|22072.75|21992.75|22072.75|21992.75|22070.65|21990.65|10
1732026350000|2024-11-19 14:25:50|22071.73|21991.73|22067.85|21987.85|22071.96|21991.96|22067.83|21987.83|10
1732026360000|2024-11-19 14:26:00|22067.75|21987.75|22067.6|21987.6|22067.92|21987.92|22065.53|21985.53|10
1732026370000|2024-11-19 14:26:10|22068.26|21988.26|22064.36|21984.36|22068.53|21988.53|22064.36|21984.36|10
1732026380000|2024-11-19 14:26:20|22064.83|21984.83|22065.2|21985.2|22065.2|21985.2|22062.61|21982.61|10
1732026390000|2024-11-19 14:26:30|22065.51|21985.51|22065.23|21985.23|22067.46|21987.46|22065.23|21985.23|10
1732026400000|2024-11-19 14:26:40|22066.36|21986.36|22065.53|21985.53|22067.29|21987.29|22065.53|21985.53|10
1732026410000|2024-11-19 14:26:50|22064.93|21984.93|22068.78|21988.78|22068.78|21988.78|22064.93|21984.93|10
1732026420000|2024-11-19 14:27:00|22069.06|21989.06|22068.42|21988.42|22069.06|21989.06|22067.05|21987.05|10
1732026430000|2024-11-19 14:27:10|22068.78|21988.78|22076.05|21996.05|22076.05|21996.05|22068.78|21988.78|10
1732026440000|2024-11-19 14:27:20|22075.68|21995.68|22077.8|21997.8|22079.7|21999.7|22074.33|21994.33|10
1732026450000|2024-11-19 14:27:30|22078.44|21998.44|22085.09|22005.09|22085.09|22005.09|22078.44|21998.44|10
1732026460000|2024-11-19 14:27:40|22086.77|22006.77|22090.66|22010.66|22091.85|22011.85|22086.77|22006.77|10
1732026470000|2024-11-19 14:27:50|22091.5|22011.5|22089.08|22009.08|22091.93|22011.93|22089.08|22009.08|9
1732026480000|2024-11-19 14:28:00|22088.49|22008.49|22090.97|22010.97|22090.97|22010.97|22088.27|22008.27|10
1732026490000|2024-11-19 14:28:10|22091.55|22011.55|22101.94|22021.94|22101.94|22021.94|22091.28|22011.28|10
1732026500000|2024-11-19 14:28:20|22103.63|22023.63|22106.84|22026.84|22107.64|22027.64|22103.11|22023.11|10
1732026510000|2024-11-19 14:28:30|22106.24|22026.24|22104.73|22024.73|22106.75|22026.75|22104.18|22024.18|10
1732026520000|2024-11-19 14:28:40|22105.72|22025.72|22098.87|22018.87|22106.03|22026.03|22098.65|22018.65|10
1732026530000|2024-11-19 14:28:50|22098.59|22018.59|22099.48|22019.48|22099.48|22019.48|22097.35|22017.35|10
1732026540000|2024-11-19 14:29:00|22099.14|22019.14|22101.35|22021.35|22101.35|22021.35|22098.39|22018.39|10
1732026550000|2024-11-19 14:29:10|22101.71|22021.71|22109.13|22029.13|22109.13|22029.13|22101.71|22021.71|10
1732026560000|2024-11-19 14:29:20|22109.58|22029.58|22119.01|22039.01|22119.01|22039.01|22109.58|22029.58|10
1732026570000|2024-11-19 14:29:30|22120.03|22040.03|22125.89|22045.89|22125.89|22045.89|22119.87|22039.87|10
1732026580000|2024-11-19 14:29:40|22126.28|22046.28|22128.57|22048.57|22129.46|22049.46|22126.28|22046.28|10
1732026590000|2024-11-19 14:29:50|22128.62|22048.62|22123.37|22043.37|22128.62|22048.62|22123.37|22043.37|10
1732026600000|2024-11-19 14:30:00|22123.69|22043.69|22111.43|22031.43|22123.69|22043.69|22111.43|22031.43|10
1732026610000|2024-11-19 14:30:10|22108.85|22028.85|22091.78|22011.78|22108.85|22028.85|22091.78|22011.78|10
1732026620000|2024-11-19 14:30:20|22091.99|22011.99|22089.17|22009.17|22091.99|22011.99|22089.01|22009.01|10
1732026630000|2024-11-19 14:30:30|22088.76|22008.76|22093.54|22013.54|22093.92|22013.92|22087.34|22007.34|10
1732026640000|2024-11-19 14:30:40|22093.28|22013.28|22093.59|22013.59|22093.59|22013.59|22092.29|22012.29|10
1732026650000|2024-11-19 14:30:50|22095.18|22015.18|22108.68|22028.68|22109.63|22029.63|22095.18|22015.18|10
1732026660000|2024-11-19 14:31:00|22107.99|22027.99|22117.42|22037.42|22117.42|22037.42|22107.04|22027.04|10
1732026670000|2024-11-19 14:31:10|22119.08|22039.08|22121.25|22041.25|22121.25|22041.25|22118.11|22038.11|10
1732026680000|2024-11-19 14:31:20|22121.43|22041.43|22137.73|22057.73|22137.73|22057.73|22121.43|22041.43|10
1732026690000|2024-11-19 14:31:30|22138.95|22058.95|22146.16|22066.16|22146.91|22066.91|22138.95|22058.95|10
1732026700000|2024-11-19 14:31:40|22147.01|22067.01|22142.86|22062.86|22147.07|22067.07|22142.86|22062.86|10
1732026710000|2024-11-19 14:31:50|22142.38|22062.38|22140.34|22060.34|22143.47|22063.47|22139.88|22059.88|10
1732026720000|2024-11-19 14:32:00|22139.34|22059.34|22118.29|22038.29|22139.34|22059.34|22117.22|22037.22|10
1732026730000|2024-11-19 14:32:10|22117.5|22037.5|22115.17|22035.17|22117.5|22037.5|22108.8|22028.8|10
1732026740000|2024-11-19 14:32:20|22115.37|22035.37|22102.76|22022.76|22115.37|22035.37|22102.76|22022.76|9
1732026750000|2024-11-19 14:32:30|22097.8|22017.8|22081.74|22001.74|22097.82|22017.82|22081.62|22001.62|10
1732026760000|2024-11-19 14:32:40|22081.52|22001.52|22082.08|22002.08|22083.48|22003.48|22080.85|22000.85|10
1732026770000|2024-11-19 14:32:50|22082.59|22002.59|22081.43|22001.43|22083.97|22003.97|22081.43|22001.43|10
1732026780000|2024-11-19 14:33:00|22080.39|22000.39|22077.09|21997.09|22080.42|22000.42|22077.09|21997.09|10
1732026790000|2024-11-19 14:33:10|22076.74|21996.74|22078.72|21998.72|22080.19|22000.19|22076.74|21996.74|10
1732026800000|2024-11-19 14:33:20|22078.57|21998.57|22075.37|21995.37|22080.16|22000.16|22075.37|21995.37|10
1732026810000|2024-11-19 14:33:30|22075.6|21995.6|22071.07|21991.07|22077.44|21997.44|22071.07|21991.07|10
1732026820000|2024-11-19 14:33:40|22070.63|21990.63|22066.73|21986.73|22072.31|21992.31|22066.59|21986.59|10
1732026830000|2024-11-19 14:33:50|22065.95|21985.95|22053.08|21973.08|22065.95|21985.95|22053.08|21973.08|10
1732026840000|2024-11-19 14:34:00|22052.38|21972.38|22056.43|21976.43|22056.43|21976.43|22051.1|21971.1|10
1732026850000|2024-11-19 14:34:10|22056.35|21976.35|22050.66|21970.66|22056.35|21976.35|22050.66|21970.66|10
1732026860000|2024-11-19 14:34:20|22050.7|21970.7|22052.15|21972.15|22053.06|21973.06|22050.7|21970.7|10
1732026870000|2024-11-19 14:34:30|22051.92|21971.92|22059.2|21979.2|22059.2|21979.2|22051.92|21971.92|10
1732026880000|2024-11-19 14:34:40|22056.75|21976.75|22053.65|21973.65|22056.75|21976.75|22052.56|21972.56|10
1732026890000|2024-11-19 14:34:50|22053.98|21973.98|22061.39|21981.39|22062.01|21982.01|22053.98|21973.98|10
1732026900000|2024-11-19 14:35:00|22061.56|21981.56|22053.17|21973.17|22063.02|21983.02|22053.16|21973.16|10
1732026910000|2024-11-19 14:35:10|22053.63|21973.63|22044.31|21964.31|22053.63|21973.63|22043.38|21963.38|10
1732026920000|2024-11-19 14:35:20|22042.7|21962.7|22038.98|21958.98|22042.7|21962.7|22038.02|21958.02|9
1732026930000|2024-11-19 14:35:30|22040.17|21960.17|22039.31|21959.31|22040.17|21960.17|22032.58|21952.58|10
1732026940000|2024-11-19 14:35:40|22038.78|21958.78|22058.14|21978.14|22058.14|21978.14|22038.78|21958.78|10
1732026950000|2024-11-19 14:35:50|22059.07|21979.07|22067.14|21987.14|22067.49|21987.49|22059.07|21979.07|10
1732026960000|2024-11-19 14:36:00|22065.74|21985.74|22060.87|21980.87|22066.71|21986.71|22060.87|21980.87|10
1732026970000|2024-11-19 14:36:10|22060.64|21980.64|22060.27|21980.27|22060.64|21980.64|22056.79|21976.79|10
1732026980000|2024-11-19 14:36:20|22060.37|21980.37|22069.74|21989.74|22069.74|21989.74|22058.93|21978.93|10
1732026990000|2024-11-19 14:36:30|22069.75|21989.75|22077.65|21997.65|22079.45|21999.45|22069.75|21989.75|10
1732027000000|2024-11-19 14:36:40|22077.18|21997.18|22081.35|22001.35|22081.35|22001.35|22075.6|21995.6|10
1732027010000|2024-11-19 14:36:50|22081.59|22001.59|22084.42|22004.42|22085.38|22005.38|22081.5|22001.5|10
1732027020000|2024-11-19 14:37:00|22084.41|22004.41|22082.95|22002.95|22084.41|22004.41|22079.5|21999.5|10
1732027030000|2024-11-19 14:37:10|22082.9|22002.9|22083.68|22003.68|22083.8|22003.8|22081.33|22001.33|10
1732027040000|2024-11-19 14:37:20|22084.47|22004.47|22088.24|22008.24|22088.28|22008.28|22084.47|22004.47|10
1732027050000|2024-11-19 14:37:30|22087.24|22007.24|22087.42|22007.42|22088.5|22008.5|22085.72|22005.72|10
1732027060000|2024-11-19 14:37:40|22087.21|22007.21|22082.81|22002.81|22087.21|22007.21|22082.4|22002.4|10
1732027070000|2024-11-19 14:37:50|22083.85|22003.85|22082.74|22002.74|22083.85|22003.85|22081.06|22001.06|10
1732027080000|2024-11-19 14:38:00|22082.35|22002.35|22084.38|22004.38|22088.32|22008.32|22082.35|22002.35|10
1732027090000|2024-11-19 14:38:10|22083.66|22003.66|22080.32|22000.32|22083.66|22003.66|22079.82|21999.82|10
1732027100000|2024-11-19 14:38:20|22080.28|22000.28|22076.29|21996.29|22080.28|22000.28|22076.29|21996.29|10
1732027110000|2024-11-19 14:38:30|22076.94|21996.94|22086.26|22006.26|22087.2|22007.2|22075.08|21995.08|10
1732027120000|2024-11-19 14:38:40|22086.74|22006.74|22104.49|22024.49|22104.49|22024.49|22086.74|22006.74|10
1732027130000|2024-11-19 14:38:50|22104.6|22024.6|22116.59|22036.59|22116.59|22036.59|22104.6|22024.6|10
1732027140000|2024-11-19 14:39:00|22119.23|22039.23|22128.07|22048.07|22128.69|22048.69|22119.23|22039.23|10
1732027150000|2024-11-19 14:39:10|22126.3|22046.3|22122.32|22042.32|22126.3|22046.3|22122.32|22042.32|10
1732027160000|2024-11-19 14:39:20|22121.82|22041.82|22123.16|22043.16|22123.28|22043.28|22120.99|22040.99|10
1732027170000|2024-11-19 14:39:30|22122.64|22042.64|22120.85|22040.85|22122.64|22042.64|22119.01|22039.01|10
1732027180000|2024-11-19 14:39:40|22119.97|22039.97|22118.67|22038.67|22120.14|22040.14|22117.78|22037.78|10
1732027190000|2024-11-19 14:39:50|22119.46|22039.46|22122.91|22042.91|22123.22|22043.22|22119.46|22039.46|10
1732027200000|2024-11-19 14:40:00|22122.8|22042.8|22124.94|22044.94|22125.84|22045.84|22122.02|22042.02|10
1732027210000|2024-11-19 14:40:10|22124.14|22044.14|22126.1|22046.1|22127.66|22047.66|22121.41|22041.41|10
1732027220000|2024-11-19 14:40:20|22126.24|22046.24|22120.23|22040.23|22126.33|22046.33|22120.23|22040.23|10
1732027230000|2024-11-19 14:40:30|22120.25|22040.25|22108.09|22028.09|22120.25|22040.25|22108.09|22028.09|10
1732027240000|2024-11-19 14:40:40|22108.26|22028.26|22119.91|22039.91|22119.91|22039.91|22108.26|22028.26|10
1732027250000|2024-11-19 14:40:50|22122.88|22042.88|22124.1|22044.1|22125.4|22045.4|22122.88|22042.88|10
1732027260000|2024-11-19 14:41:00|22125.35|22045.35|22131.75|22051.75|22132.42|22052.42|22125.27|22045.27|10
1732027270000|2024-11-19 14:41:10|22131.35|22051.35|22136.47|22056.47|22137.47|22057.47|22131.35|22051.35|10
1732027280000|2024-11-19 14:41:20|22137.03|22057.03|22146.88|22066.88|22146.88|22066.88|22137.03|22057.03|10
1732027290000|2024-11-19 14:41:30|22147.19|22067.19|22147.3|22067.3|22148.24|22068.24|22146.86|22066.86|10
1732027300000|2024-11-19 14:41:40|22148.17|22068.17|22154.29|22074.29|22155.06|22075.06|22148.17|22068.17|10
1732027310000|2024-11-19 14:41:50|22156.94|22076.94|22159.1|22079.1|22159.46|22079.46|22156.94|22076.94|10
1732027320000|2024-11-19 14:42:00|22158.53|22078.53|22160.17|22080.17|22160.36|22080.36|22157.71|22077.71|10
1732027330000|2024-11-19 14:42:10|22164.09|22084.09|22165.01|22085.01|22166.46|22086.46|22164.09|22084.09|10
1732027340000|2024-11-19 14:42:20|22164.75|22084.75|22162.7|22082.7|22164.75|22084.75|22162.31|22082.31|10
1732027350000|2024-11-19 14:42:30|22162.42|22082.42|22158.99|22078.99|22162.42|22082.42|22158.86|22078.86|10
1732027360000|2024-11-19 14:42:40|22158.47|22078.47|22157.79|22077.79|22158.47|22078.47|22156.6|22076.6|10
1732027370000|2024-11-19 14:42:50|22157.09|22077.09|22154.36|22074.36|22157.26|22077.26|22153.4|22073.4|10
1732027380000|2024-11-19 14:43:00|22155.48|22075.48|22154.79|22074.79|22155.48|22075.48|22152.7|22072.7|9
1732027390000|2024-11-19 14:43:10|22154.16|22074.16|22159.06|22079.06|22159.06|22079.06|22154.16|22074.16|10
1732027400000|2024-11-19 14:43:20|22159.27|22079.27|22160.16|22080.16|22160.45|22080.45|22157.91|22077.91|10
1732027410000|2024-11-19 14:43:30|22159.11|22079.11|22164.47|22084.47|22164.47|22084.47|22159.11|22079.11|10
1732027420000|2024-11-19 14:43:40|22164.11|22084.11|22162.96|22082.96|22164.9|22084.9|22162.96|22082.96|10
1732027430000|2024-11-19 14:43:50|22162.61|22082.61|22155.73|22075.73|22162.61|22082.61|22155.07|22075.07|10
1732027440000|2024-11-19 14:44:00|22156.22|22076.22|22156.4|22076.4|22156.72|22076.72|22156.03|22076.03|10
1732027450000|2024-11-19 14:44:10|22156.22|22076.22|22164.09|22084.09|22164.09|22084.09|22154.71|22074.71|10
1732027460000|2024-11-19 14:44:20|22166.06|22086.06|22172.66|22092.66|22172.66|22092.66|22166.06|22086.06|10
1732027470000|2024-11-19 14:44:30|22173.97|22093.97|22178.59|22098.59|22178.8|22098.8|22173.97|22093.97|10
1732027480000|2024-11-19 14:44:40|22177.5|22097.5|22191.83|22111.83|22192.23|22112.23|22177.5|22097.5|10
1732027490000|2024-11-19 14:44:50|22191.43|22111.43|22193.92|22113.92|22193.92|22113.92|22191.43|22111.43|10
1732027500000|2024-11-19 14:45:00|22193.25|22113.25|22192.79|22112.79|22194.74|22114.74|22191.97|22111.97|10
1732027510000|2024-11-19 14:45:10|22189.65|22109.65|22196.25|22116.25|22196.25|22116.25|22189.65|22109.65|10
1732027520000|2024-11-19 14:45:20|22195.57|22115.57|22215.79|22135.79|22215.79|22135.79|22195.57|22115.57|10
1732027530000|2024-11-19 14:45:30|22216.92|22136.92|22227.08|22147.08|22229.3|22149.3|22216.92|22136.92|10
1732027540000|2024-11-19 14:45:40|22226.87|22146.87|22225.31|22145.31|22226.99|22146.99|22222.76|22142.76|10
1732027550000|2024-11-19 14:45:50|22224.6|22144.6|22221.54|22141.54|22224.61|22144.61|22221.5|22141.5|10
1732027560000|2024-11-19 14:46:00|22220.47|22140.47|22220.08|22140.08|22220.47|22140.47|22218.58|22138.58|10
1732027570000|2024-11-19 14:46:10|22219.29|22139.29|22215.86|22135.86|22220.77|22140.77|22215.33|22135.33|10
1732027580000|2024-11-19 14:46:20|22214.72|22134.72|22214.32|22134.32|22216.28|22136.28|22214.32|22134.32|10
1732027590000|2024-11-19 14:46:30|22214.52|22134.52|22205.34|22125.34|22215.11|22135.11|22205.34|22125.34|10
1732027600000|2024-11-19 14:46:40|22204.76|22124.76|22199.62|22119.62|22206.5|22126.5|22199.62|22119.62|10
1732027610000|2024-11-19 14:46:50|22199.1|22119.1|22190.47|22110.47|22199.1|22119.1|22189.66|22109.66|10
1732027620000|2024-11-19 14:47:00|22191.18|22111.18|22196.45|22116.45|22196.45|22116.45|22191.18|22111.18|10
1732027630000|2024-11-19 14:47:10|22196.64|22116.64|22204.04|22124.04|22204.04|22124.04|22196.61|22116.61|10
1732027640000|2024-11-19 14:47:20|22204.08|22124.08|22191.4|22111.4|22205.05|22125.05|22191.4|22111.4|10
1732027650000|2024-11-19 14:47:30|22190.99|22110.99|22186.59|22106.59|22191.74|22111.74|22186.59|22106.59|10
1732027660000|2024-11-19 14:47:40|22187.04|22107.04|22183.82|22103.82|22187.72|22107.72|22183.82|22103.82|10
1732027670000|2024-11-19 14:47:50|22181|22101|22168.5|22088.5|22181|22101|22168.5|22088.5|10
1732027680000|2024-11-19 14:48:00|22167.89|22087.89|22163.5|22083.5|22167.89|22087.89|22161.72|22081.72|10
1732027690000|2024-11-19 14:48:10|22164.85|22084.85|22170.9|22090.9|22170.9|22090.9|22158.79|22078.79|10
1732027700000|2024-11-19 14:48:20|22172.03|22092.03|22179.37|22099.37|22181.09|22101.09|22172.03|22092.03|10
1732027710000|2024-11-19 14:48:30|22179.69|22099.69|22187.55|22107.55|22187.55|22107.55|22179.69|22099.69|10
1732027720000|2024-11-19 14:48:40|22188.86|22108.86|22192.29|22112.29|22192.29|22112.29|22188.86|22108.86|10
1732027730000|2024-11-19 14:48:50|22193.62|22113.62|22199.77|22119.77|22199.77|22119.77|22193.62|22113.62|9
1732027740000|2024-11-19 14:49:00|22200.15|22120.15|22204.09|22124.09|22204.09|22124.09|22199.43|22119.43|10
1732027750000|2024-11-19 14:49:10|22203.58|22123.58|22214.21|22134.21|22214.21|22134.21|22203.41|22123.41|10
1732027760000|2024-11-19 14:49:20|22216.01|22136.01|22220.25|22140.25|22220.25|22140.25|22214.86|22134.86|10
1732027770000|2024-11-19 14:49:30|22218.1|22138.1|22215.7|22135.7|22218.1|22138.1|22213.74|22133.74|10
1732027780000|2024-11-19 14:49:40|22214.41|22134.41|22205.4|22125.4|22214.41|22134.41|22205.4|22125.4|10
1732027790000|2024-11-19 14:49:50|22205.29|22125.29|22201.63|22121.63|22205.29|22125.29|22199.74|22119.74|10
1732027800000|2024-11-19 14:50:00|22201.32|22121.32|22200.84|22120.84|22204.13|22124.13|22200.84|22120.84|10
1732027810000|2024-11-19 14:50:10|22201.1|22121.1|22193.81|22113.81|22201.53|22121.53|22193.81|22113.81|10
1732027820000|2024-11-19 14:50:20|22194.42|22114.42|22184.85|22104.85|22194.42|22114.42|22184.85|22104.85|10
1732027830000|2024-11-19 14:50:30|22183.94|22103.94|22168.11|22088.11|22183.94|22103.94|22168.11|22088.11|10
1732027840000|2024-11-19 14:50:40|22165.46|22085.46|22158.01|22078.01|22165.46|22085.46|22158.01|22078.01|10
1732027850000|2024-11-19 14:50:50|22157.59|22077.59|22143.28|22063.28|22157.59|22077.59|22143.28|22063.28|10
1732027860000|2024-11-19 14:51:00|22142.61|22062.61|22138.72|22058.72|22142.61|22062.61|22138.72|22058.72|10
1732027870000|2024-11-19 14:51:10|22138.43|22058.43|22134.37|22054.37|22138.43|22058.43|22134.37|22054.37|10
1732027880000|2024-11-19 14:51:20|22135.38|22055.38|22132.41|22052.41|22136.23|22056.23|22129.36|22049.36|10
1732027890000|2024-11-19 14:51:30|22134.1|22054.1|22137.98|22057.98|22138.03|22058.03|22134.1|22054.1|10
1732027900000|2024-11-19 14:51:40|22139.55|22059.55|22140.18|22060.18|22140.2|22060.2|22138.38|22058.38|10
1732027910000|2024-11-19 14:51:50|22141.51|22061.51|22143.81|22063.81|22143.81|22063.81|22139.89|22059.89|10
1732027920000|2024-11-19 14:52:00|22143.69|22063.69|22148.55|22068.55|22148.55|22068.55|22143.69|22063.69|10
1732027930000|2024-11-19 14:52:10|22149.61|22069.61|22159.85|22079.85|22160.15|22080.15|22149.61|22069.61|10
1732027940000|2024-11-19 14:52:20|22160.72|22080.72|22162.97|22082.97|22163.35|22083.35|22160.72|22080.72|10
1732027950000|2024-11-19 14:52:30|22163.35|22083.35|22174.42|22094.42|22174.42|22094.42|22163.35|22083.35|10
1732027960000|2024-11-19 14:52:40|22176.81|22096.81|22178.14|22098.14|22179.41|22099.41|22176.81|22096.81|10
1732027970000|2024-11-19 14:52:50|22177.71|22097.71|22173.88|22093.88|22177.71|22097.71|22173.88|22093.88|10
1732027980000|2024-11-19 14:53:00|22172.98|22092.98|22170.12|22090.12|22173.65|22093.65|22170.12|22090.12|10
1732027990000|2024-11-19 14:53:10|22170.84|22090.84|22170.19|22090.19|22171.32|22091.32|22170.09|22090.09|9
1732028000000|2024-11-19 14:53:20|22169.77|22089.77|22168.84|22088.84|22170.86|22090.86|22168.63|22088.63|9
1732028010000|2024-11-19 14:53:30|22170.4|22090.4|22164.33|22084.33|22170.4|22090.4|22164.33|22084.33|10
1732028020000|2024-11-19 14:53:40|22165.16|22085.16|22163.86|22083.86|22165.19|22085.19|22162.24|22082.24|10
1732028030000|2024-11-19 14:53:50|22166.13|22086.13|22164.38|22084.38|22166.74|22086.74|22163.42|22083.42|10
1732028040000|2024-11-19 14:54:00|22164.57|22084.57|22161.2|22081.2|22164.57|22084.57|22161.2|22081.2|10
1732028050000|2024-11-19 14:54:10|22161.04|22081.04|22163.87|22083.87|22164.38|22084.38|22161.04|22081.04|10
1732028060000|2024-11-19 14:54:20|22164.85|22084.85|22165.49|22085.49|22167.2|22087.2|22164.85|22084.85|10
1732028070000|2024-11-19 14:54:30|22165.63|22085.63|22160.89|22080.89|22165.86|22085.86|22160.32|22080.32|10
1732028080000|2024-11-19 14:54:40|22160.14|22080.14|22161.95|22081.95|22161.95|22081.95|22160.14|22080.14|10
1732028090000|2024-11-19 14:54:50|22162.88|22082.88|22156.8|22076.8|22162.88|22082.88|22156.8|22076.8|10
1732028100000|2024-11-19 14:55:00|22155.69|22075.69|22155.04|22075.04|22157.66|22077.66|22154.72|22074.72|10
1732028110000|2024-11-19 14:55:10|22154.45|22074.45|22152.51|22072.51|22154.45|22074.45|22151.32|22071.32|10
1732028120000|2024-11-19 14:55:20|22151.68|22071.68|22148.94|22068.94|22152.37|22072.37|22148.14|22068.14|10
1732028130000|2024-11-19 14:55:30|22148.66|22068.66|22139.59|22059.59|22148.66|22068.66|22139.59|22059.59|10
1732028140000|2024-11-19 14:55:40|22136.81|22056.81|22134.24|22054.24|22137.51|22057.51|22134.01|22054.01|10
1732028150000|2024-11-19 14:55:50|22134.49|22054.49|22135.64|22055.64|22137.29|22057.29|22132.99|22052.99|10
1732028160000|2024-11-19 14:56:00|22138.17|22058.17|22135.32|22055.32|22139.44|22059.44|22135.32|22055.32|10
1732028170000|2024-11-19 14:56:10|22135.48|22055.48|22129.81|22049.81|22136.12|22056.12|22129.68|22049.68|10
1732028180000|2024-11-19 14:56:20|22129.47|22049.47|22124.51|22044.51|22131.52|22051.52|22123.85|22043.85|10
1732028190000|2024-11-19 14:56:30|22125.55|22045.55|22121.33|22041.33|22125.55|22045.55|22119.3|22039.3|10
1732028200000|2024-11-19 14:56:40|22119.06|22039.06|22117.18|22037.18|22119.17|22039.17|22117|22037|10
1732028210000|2024-11-19 14:56:50|22117.33|22037.33|22112.98|22032.98|22117.82|22037.82|22112.88|22032.88|9
1732028220000|2024-11-19 14:57:00|22112.89|22032.89|22111.44|22031.44|22112.89|22032.89|22110.57|22030.57|10
1732028230000|2024-11-19 14:57:10|22112.2|22032.2|22111.01|22031.01|22113.53|22033.53|22110.25|22030.25|10
1732028240000|2024-11-19 14:57:20|22111.67|22031.67|22112.47|22032.47|22113.44|22033.44|22111.67|22031.67|10
1732028250000|2024-11-19 14:57:30|22113.34|22033.34|22115.25|22035.25|22115.51|22035.51|22113.04|22033.04|10
1732028260000|2024-11-19 14:57:40|22115.14|22035.14|22115.18|22035.18|22115.35|22035.35|22114.1|22034.1|10
1732028270000|2024-11-19 14:57:50|22114.09|22034.09|22114.49|22034.49|22116.35|22036.35|22114.05|22034.05|10
1732028280000|2024-11-19 14:58:00|22115.24|22035.24|22117.28|22037.28|22117.58|22037.58|22115.24|22035.24|10
1732028290000|2024-11-19 14:58:10|22119.8|22039.8|22124.87|22044.87|22124.87|22044.87|22119.8|22039.8|10
1732028300000|2024-11-19 14:58:20|22125.26|22045.26|22129.41|22049.41|22129.41|22049.41|22121.03|22041.03|10
1732028310000|2024-11-19 14:58:30|22130.55|22050.55|22124.65|22044.65|22130.55|22050.55|22124.65|22044.65|10
1732028320000|2024-11-19 14:58:40|22125.03|22045.03|22126.97|22046.97|22127.12|22047.12|22124.56|22044.56|10
1732028330000|2024-11-19 14:58:50|22126.94|22046.94|22130.48|22050.48|22130.48|22050.48|22126.77|22046.77|10
1732028340000|2024-11-19 14:59:00|22131.77|22051.77|22127.96|22047.96|22131.77|22051.77|22127.96|22047.96|10
1732028350000|2024-11-19 14:59:10|22126.85|22046.85|22128.34|22048.34|22128.34|22048.34|22125.32|22045.32|10
1732028360000|2024-11-19 14:59:20|22126.97|22046.97|22118.86|22038.86|22126.97|22046.97|22118.86|22038.86|10
1732028370000|2024-11-19 14:59:30|22119.25|22039.25|22117.04|22037.04|22119.25|22039.25|22116.54|22036.54|10
1732028380000|2024-11-19 14:59:40|22117.1|22037.1|22117.95|22037.95|22117.95|22037.95|22116.69|22036.69|10
1732028390000|2024-11-19 14:59:50|22119.04|22039.04|22120.19|22040.19|22121.85|22041.85|22119.04|22039.04|10
1732028400000|2024-11-19 15:00:00|22120.57|22040.57|22126.26|22046.26|22126.26|22046.26|22120.57|22040.57|10
1732028410000|2024-11-19 15:00:10|22127.1|22047.1|22123.51|22043.51|22127.1|22047.1|22123.27|22043.27|10
1732028420000|2024-11-19 15:00:20|22122.73|22042.73|22126.77|22046.77|22127.02|22047.02|22122|22042|10
1732028430000|2024-11-19 15:00:30|22128.15|22048.15|22123.71|22043.71|22129.19|22049.19|22123.71|22043.71|9
1732028440000|2024-11-19 15:00:40|22122.82|22042.82|22125.94|22045.94|22125.94|22045.94|22121.79|22041.79|10
1732028450000|2024-11-19 15:00:50|22126.56|22046.56|22124.91|22044.91|22128.86|22048.86|22124.91|22044.91|10
1732028460000|2024-11-19 15:01:00|22125|22045|22106.88|22026.88|22125|22045|22106.88|22026.88|10
1732028470000|2024-11-19 15:01:10|22105.46|22025.46|22119.02|22039.02|22119.02|22039.02|22105.46|22025.46|10
1732028480000|2024-11-19 15:01:20|22117.71|22037.71|22127.87|22047.87|22127.87|22047.87|22117.71|22037.71|10
1732028490000|2024-11-19 15:01:30|22129.85|22049.85|22131.87|22051.87|22133.25|22053.25|22129.85|22049.85|10
1732028500000|2024-11-19 15:01:40|22132.26|22052.26|22145.54|22065.54|22145.54|22065.54|22131.71|22051.71|10
1732028510000|2024-11-19 15:01:50|22144.49|22064.49|22159.51|22079.51|22159.51|22079.51|22144.49|22064.49|10
1732028520000|2024-11-19 15:02:00|22160.03|22080.03|22176.38|22096.38|22176.38|22096.38|22159.56|22079.56|10
1732028530000|2024-11-19 15:02:10|22175.48|22095.48|22172.79|22092.79|22176.67|22096.67|22172.03|22092.03|10
1732028540000|2024-11-19 15:02:20|22173|22093|22170.34|22090.34|22173|22093|22170.06|22090.06|9
1732028550000|2024-11-19 15:02:30|22169.38|22089.38|22162.46|22082.46|22169.38|22089.38|22162.46|22082.46|10
1732028560000|2024-11-19 15:02:40|22162.39|22082.39|22155.78|22075.78|22162.39|22082.39|22155.78|22075.78|10
1732028570000|2024-11-19 15:02:50|22154.13|22074.13|22153.87|22073.87|22154.13|22074.13|22152.39|22072.39|10
1732028580000|2024-11-19 15:03:00|22154.85|22074.85|22166.35|22086.35|22166.35|22086.35|22154.85|22074.85|10
1732028590000|2024-11-19 15:03:10|22166.75|22086.75|22173.32|22093.32|22173.8|22093.8|22166.56|22086.56|10
1732028600000|2024-11-19 15:03:20|22172.24|22092.24|22173.3|22093.3|22173.81|22093.81|22172.24|22092.24|10
1732028610000|2024-11-19 15:03:30|22172.8|22092.8|22176.15|22096.15|22176.15|22096.15|22172.1|22092.1|10
1732028620000|2024-11-19 15:03:40|22176.34|22096.34|22185.39|22105.39|22185.39|22105.39|22176.34|22096.34|10
1732028630000|2024-11-19 15:03:50|22184.34|22104.34|22185.99|22105.99|22187.01|22107.01|22184.34|22104.34|10
1732028640000|2024-11-19 15:04:00|22186.44|22106.44|22184.25|22104.25|22188.04|22108.04|22184.25|22104.25|10
1732028650000|2024-11-19 15:04:10|22184.48|22104.48|22183.24|22103.24|22185.93|22105.93|22183.24|22103.24|10
1732028660000|2024-11-19 15:04:20|22183.21|22103.21|22184.96|22104.96|22184.96|22104.96|22183.21|22103.21|10
1732028670000|2024-11-19 15:04:30|22184.62|22104.62|22188.07|22108.07|22188.07|22108.07|22184.62|22104.62|10
1732028680000|2024-11-19 15:04:40|22187.9|22107.9|22187.03|22107.03|22187.9|22107.9|22186.39|22106.39|10
1732028690000|2024-11-19 15:04:50|22186.1|22106.1|22184.85|22104.85|22186.1|22106.1|22184.6|22104.6|10
1732028700000|2024-11-19 15:05:00|22185.89|22105.89|22190.48|22110.48|22190.48|22110.48|22185.89|22105.89|10
1732028710000|2024-11-19 15:05:10|22190.18|22110.18|22188.81|22108.81|22190.18|22110.18|22184.93|22104.93|10
1732028720000|2024-11-19 15:05:20|22189.95|22109.95|22190.87|22110.87|22192.43|22112.43|22189.2|22109.2|10
1732028730000|2024-11-19 15:05:30|22189.99|22109.99|22187.98|22107.98|22190.37|22110.37|22187.61|22107.61|9
1732028740000|2024-11-19 15:05:40|22188.37|22108.37|22193.54|22113.54|22194.13|22114.13|22188.37|22108.37|10
1732028750000|2024-11-19 15:05:50|22194.27|22114.27|22187.33|22107.33|22194.86|22114.86|22187.33|22107.33|10
1732028760000|2024-11-19 15:06:00|22187.08|22107.08|22187.62|22107.62|22188.18|22108.18|22184.45|22104.45|10
1732028770000|2024-11-19 15:06:10|22187.92|22107.92|22179.38|22099.38|22187.92|22107.92|22179.38|22099.38|10
1732028780000|2024-11-19 15:06:20|22178.72|22098.72|22172.2|22092.2|22178.72|22098.72|22171.49|22091.49|10
1732028790000|2024-11-19 15:06:30|22171.48|22091.48|22175.3|22095.3|22175.3|22095.3|22171.48|22091.48|10
1732028800000|2024-11-19 15:06:40|22175.67|22095.67|22185.08|22105.08|22185.08|22105.08|22174.96|22094.96|10
1732028810000|2024-11-19 15:06:50|22186.36|22106.36|22199.68|22119.68|22200.21|22120.21|22186.36|22106.36|10
1732028820000|2024-11-19 15:07:00|22200.11|22120.11|22197.81|22117.81|22201.46|22121.46|22197.13|22117.13|10
1732028830000|2024-11-19 15:07:10|22197.2|22117.2|22195.62|22115.62|22198.54|22118.54|22195.62|22115.62|10
1732028840000|2024-11-19 15:07:20|22195.69|22115.69|22207.59|22127.59|22207.59|22127.59|22195.1|22115.1|10
1732028850000|2024-11-19 15:07:30|22207.32|22127.32|22203.88|22123.88|22207.32|22127.32|22203.88|22123.88|10
1732028860000|2024-11-19 15:07:40|22204.65|22124.65|22202.15|22122.15|22204.65|22124.65|22202.15|22122.15|10
1732028870000|2024-11-19 15:07:50|22201.42|22121.42|22197.14|22117.14|22201.42|22121.42|22197.14|22117.14|10
1732028880000|2024-11-19 15:08:00|22197.58|22117.58|22195.1|22115.1|22197.58|22117.58|22194.61|22114.61|9
1732028890000|2024-11-19 15:08:10|22195.6|22115.6|22191.42|22111.42|22195.6|22115.6|22191.4|22111.4|10
1732028900000|2024-11-19 15:08:20|22192.04|22112.04|22196.14|22116.14|22198.32|22118.32|22192.04|22112.04|10
1732028910000|2024-11-19 15:08:30|22196.35|22116.35|22198|22118|22200.01|22120.01|22195.83|22115.83|10
1732028920000|2024-11-19 15:08:40|22198.58|22118.58|22199.7|22119.7|22200.36|22120.36|22198.5|22118.5|10
1732028930000|2024-11-19 15:08:50|22200.38|22120.38|22201.34|22121.34|22201.96|22121.96|22200.38|22120.38|10
1732028940000|2024-11-19 15:09:00|22202.12|22122.12|22200.42|22120.42|22202.54|22122.54|22200.26|22120.26|10
1732028950000|2024-11-19 15:09:10|22201.11|22121.11|22198.42|22118.42|22201.11|22121.11|22198.41|22118.41|10
1732028960000|2024-11-19 15:09:20|22198.23|22118.23|22198.33|22118.33|22199.41|22119.41|22197.58|22117.58|10
1732028970000|2024-11-19 15:09:30|22199.18|22119.18|22197.33|22117.33|22199.43|22119.43|22197.04|22117.04|10
1732028980000|2024-11-19 15:09:40|22195.69|22115.69|22195.43|22115.43|22196.22|22116.22|22194.33|22114.33|9
1732028990000|2024-11-19 15:09:50|22195.31|22115.31|22199.43|22119.43|22199.43|22119.43|22195.31|22115.31|10
1732029000000|2024-11-19 15:10:00|22200.83|22120.83|22199.48|22119.48|22203.17|22123.17|22199.34|22119.34|10
1732029010000|2024-11-19 15:10:10|22196.98|22116.98|22193.31|22113.31|22197.17|22117.17|22190.66|22110.66|10
1732029020000|2024-11-19 15:10:20|22194.95|22114.95|22199.21|22119.21|22199.21|22119.21|22194.95|22114.95|10
1732029030000|2024-11-19 15:10:30|22199.61|22119.61|22204.04|22124.04|22204.04|22124.04|22199.18|22119.18|10
1732029040000|2024-11-19 15:10:40|22204.55|22124.55|22202.01|22122.01|22205.53|22125.53|22201.74|22121.74|10
1732029050000|2024-11-19 15:10:50|22201.42|22121.42|22197.21|22117.21|22201.42|22121.42|22197.21|22117.21|10
1732029060000|2024-11-19 15:11:00|22196.08|22116.08|22189.48|22109.48|22197.05|22117.05|22189.48|22109.48|10
1732029070000|2024-11-19 15:11:10|22187.81|22107.81|22194.21|22114.21|22194.21|22114.21|22187.81|22107.81|10
1732029080000|2024-11-19 15:11:20|22195.82|22115.82|22198.56|22118.56|22198.56|22118.56|22193.76|22113.76|9
1732029090000|2024-11-19 15:11:30|22198.82|22118.82|22198.87|22118.87|22199.41|22119.41|22197.98|22117.98|10
1732029100000|2024-11-19 15:11:40|22198.79|22118.79|22197.7|22117.7|22199.45|22119.45|22197.24|22117.24|10
1732029110000|2024-11-19 15:11:50|22198.13|22118.13|22199.91|22119.91|22199.91|22119.91|22195.12|22115.12|10
1732029120000|2024-11-19 15:12:00|22198.6|22118.6|22194.19|22114.19|22198.6|22118.6|22194.19|22114.19|10
1732029130000|2024-11-19 15:12:10|22194.69|22114.69|22195.19|22115.19|22195.68|22115.68|22193.8|22113.8|10
1732029140000|2024-11-19 15:12:20|22193.43|22113.43|22189.06|22109.06|22194.1|22114.1|22188.6|22108.6|10
1732029150000|2024-11-19 15:12:30|22189.75|22109.75|22196.45|22116.45|22196.45|22116.45|22189.1|22109.1|10
1732029160000|2024-11-19 15:12:40|22196.88|22116.88|22200.84|22120.84|22200.84|22120.84|22196.88|22116.88|10
1732029170000|2024-11-19 15:12:50|22201.5|22121.5|22199.62|22119.62|22201.5|22121.5|22197.74|22117.74|9
1732029180000|2024-11-19 15:13:00|22199.35|22119.35|22192.74|22112.74|22199.35|22119.35|22192.27|22112.27|10
1732029190000|2024-11-19 15:13:10|22191.65|22111.65|22183.49|22103.49|22191.65|22111.65|22183.49|22103.49|10
1732029200000|2024-11-19 15:13:20|22179.72|22099.72|22169.8|22089.8|22179.72|22099.72|22169.38|22089.38|10
1732029210000|2024-11-19 15:13:30|22168.76|22088.76|22162.14|22082.14|22168.76|22088.76|22161.21|22081.21|10
1732029220000|2024-11-19 15:13:40|22161.81|22081.81|22169.1|22089.1|22169.1|22089.1|22161.69|22081.69|10
1732029230000|2024-11-19 15:13:50|22169.16|22089.16|22184.12|22104.12|22185.04|22105.04|22168.67|22088.67|10
1732029240000|2024-11-19 15:14:00|22187.7|22107.7|22182.62|22102.62|22191.62|22111.62|22182.62|22102.62|10
1732029250000|2024-11-19 15:14:10|22182.53|22102.53|22184.23|22104.23|22184.23|22104.23|22181.93|22101.93|9
1732029260000|2024-11-19 15:14:20|22184.96|22104.96|22180.4|22100.4|22184.96|22104.96|22179.62|22099.62|10
1732029270000|2024-11-19 15:14:30|22180.72|22100.72|22180.64|22100.64|22182.39|22102.39|22179.72|22099.72|10
1732029280000|2024-11-19 15:14:40|22180.82|22100.82|22176.59|22096.59|22181.05|22101.05|22175.09|22095.09|10
1732029290000|2024-11-19 15:14:50|22177.06|22097.06|22172.37|22092.37|22177.06|22097.06|22172.37|22092.37|8
1732029300000|2024-11-19 15:15:00|22172.31|22092.31|22156.85|22076.85|22172.31|22092.31|22156.85|22076.85|9
1732029310000|2024-11-19 15:15:10|22155.7|22075.7|22150.02|22070.02|22155.7|22075.7|22150.02|22070.02|10
1732029320000|2024-11-19 15:15:20|22148.18|22068.18|22141.13|22061.13|22148.18|22068.18|22141.06|22061.06|10
1732029330000|2024-11-19 15:15:30|22138.93|22058.93|22119.83|22039.83|22138.93|22058.93|22119.83|22039.83|10
1732029340000|2024-11-19 15:15:40|22120.37|22040.37|22116.59|22036.59|22120.91|22040.91|22116.59|22036.59|10
1732029350000|2024-11-19 15:15:50|22117.4|22037.4|22113.73|22033.73|22117.4|22037.4|22112.2|22032.2|10
1732029360000|2024-11-19 15:16:00|22114.33|22034.33|22119.15|22039.15|22119.97|22039.97|22114.14|22034.14|10
1732029370000|2024-11-19 15:16:10|22118.8|22038.8|22111.18|22031.18|22119.76|22039.76|22109.74|22029.74|10
1732029380000|2024-11-19 15:16:20|22110.35|22030.35|22112.92|22032.92|22113.52|22033.52|22110.35|22030.35|10
1732029390000|2024-11-19 15:16:30|22111.6|22031.6|22113.53|22033.53|22113.53|22033.53|22111.16|22031.16|10
1732029400000|2024-11-19 15:16:40|22112.56|22032.56|22117.75|22037.75|22120.28|22040.28|22112.56|22032.56|10
1732029410000|2024-11-19 15:16:50|22117.24|22037.24|22118.34|22038.34|22119.63|22039.63|22116.27|22036.27|9
1732029420000|2024-11-19 15:17:00|22118.81|22038.81|22121.06|22041.06|22122.78|22042.78|22118.81|22038.81|10
1732029430000|2024-11-19 15:17:10|22118.95|22038.95|22115.48|22035.48|22120.33|22040.33|22115.09|22035.09|10
1732029440000|2024-11-19 15:17:20|22114.34|22034.34|22118.37|22038.37|22119.68|22039.68|22113.8|22033.8|10
1732029450000|2024-11-19 15:17:30|22119.23|22039.23|22119.05|22039.05|22120.95|22040.95|22118.91|22038.91|10
1732029460000|2024-11-19 15:17:40|22118.67|22038.67|22120.45|22040.45|22121.42|22041.42|22118.67|22038.67|10
1732029470000|2024-11-19 15:17:50|22122.47|22042.47|22128.71|22048.71|22128.71|22048.71|22122.47|22042.47|10
1732029480000|2024-11-19 15:18:00|22128.83|22048.83|22132.34|22052.34|22132.34|22052.34|22128.83|22048.83|10
1732029490000|2024-11-19 15:18:10|22131.37|22051.37|22127.01|22047.01|22131.37|22051.37|22127.01|22047.01|9
1732029500000|2024-11-19 15:18:20|22125.7|22045.7|22124.62|22044.62|22126.24|22046.24|22124.4|22044.4|10
1732029510000|2024-11-19 15:18:30|22124.35|22044.35|22119.24|22039.24|22124.35|22044.35|22119.24|22039.24|10
1732029520000|2024-11-19 15:18:40|22119.53|22039.53|22121.65|22041.65|22121.65|22041.65|22118.69|22038.69|10
1732029530000|2024-11-19 15:18:50|22123.91|22043.91|22123.99|22043.99|22125.16|22045.16|22123.53|22043.53|10
1732029540000|2024-11-19 15:19:00|22124.21|22044.21|22127.13|22047.13|22127.13|22047.13|22123.3|22043.3|10
1732029550000|2024-11-19 15:19:10|22128.39|22048.39|22128.79|22048.79|22130.2|22050.2|22127.8|22047.8|10
1732029560000|2024-11-19 15:19:20|22128.76|22048.76|22129.25|22049.25|22129.48|22049.48|22128.22|22048.22|10
1732029570000|2024-11-19 15:19:30|22129.1|22049.1|22132.5|22052.5|22132.63|22052.63|22129.1|22049.1|10
1732029580000|2024-11-19 15:19:40|22131.63|22051.63|22131.14|22051.14|22133.96|22053.96|22131.14|22051.14|10
1732029590000|2024-11-19 15:19:50|22130.79|22050.79|22128.43|22048.43|22130.79|22050.79|22128.43|22048.43|10
1732029600000|2024-11-19 15:20:00|22128.55|22048.55|22120.26|22040.26|22128.55|22048.55|22120.26|22040.26|10
1732029610000|2024-11-19 15:20:10|22120.18|22040.18|22115.91|22035.91|22121.24|22041.24|22115.91|22035.91|10
1732029620000|2024-11-19 15:20:20|22112.36|22032.36|22104.94|22024.94|22112.36|22032.36|22104.94|22024.94|10
1732029630000|2024-11-19 15:20:30|22103.16|22023.16|22098.29|22018.29|22103.92|22023.92|22098.15|22018.15|10
1732029640000|2024-11-19 15:20:40|22098.31|22018.31|22096.48|22016.48|22098.31|22018.31|22096.23|22016.23|10
1732029650000|2024-11-19 15:20:50|22096.25|22016.25|22089.57|22009.57|22098.42|22018.42|22089.57|22009.57|10
1732029660000|2024-11-19 15:21:00|22085.55|22005.55|22082.76|22002.76|22085.55|22005.55|22078.78|21998.78|10
1732029670000|2024-11-19 15:21:10|22082.34|22002.34|22073.96|21993.96|22083.06|22003.06|22072.69|21992.69|10
1732029680000|2024-11-19 15:21:20|22074.25|21994.25|22079.95|21999.95|22080.55|22000.55|22074.25|21994.25|9
1732029690000|2024-11-19 15:21:30|22078.94|21998.94|22079.29|21999.29|22080.49|22000.49|22078.14|21998.14|10
1732029700000|2024-11-19 15:21:40|22079.18|21999.18|22079.1|21999.1|22080.28|22000.28|22078.44|21998.44|10
1732029710000|2024-11-19 15:21:50|22079.5|21999.5|22085.11|22005.11|22085.11|22005.11|22079.5|21999.5|10
1732029720000|2024-11-19 15:22:00|22084.14|22004.14|22084.91|22004.91|22086.09|22006.09|22082.71|22002.71|9
1732029730000|2024-11-19 15:22:10|22084.49|22004.49|22084.19|22004.19|22084.49|22004.49|22082.52|22002.52|10
1732029740000|2024-11-19 15:22:20|22084.06|22004.06|22093.21|22013.21|22093.89|22013.89|22084.06|22004.06|10
1732029750000|2024-11-19 15:22:30|22093.82|22013.82|22090.72|22010.72|22094.47|22014.47|22090.43|22010.43|9
1732029760000|2024-11-19 15:22:40|22091.32|22011.32|22093.28|22013.28|22094.21|22014.21|22091.32|22011.32|10
1732029770000|2024-11-19 15:22:50|22093.15|22013.15|22092.85|22012.85|22093.82|22013.82|22092.75|22012.75|10
1732029780000|2024-11-19 15:23:00|22092.77|22012.77|22092.56|22012.56|22093.07|22013.07|22090.71|22010.71|10
1732029790000|2024-11-19 15:23:10|22091.95|22011.95|22087.65|22007.65|22092.32|22012.32|22087.65|22007.65|10
1732029800000|2024-11-19 15:23:20|22085.58|22005.58|22085.23|22005.23|22087.45|22007.45|22084.91|22004.91|10
1732029810000|2024-11-19 15:23:30|22084.83|22004.83|22082.8|22002.8|22085.75|22005.75|22082.8|22002.8|10
1732029820000|2024-11-19 15:23:40|22083.54|22003.54|22083.87|22003.87|22085.07|22005.07|22082.05|22002.05|10
1732029830000|2024-11-19 15:23:50|22083.99|22003.99|22086.88|22006.88|22086.88|22006.88|22083.99|22003.99|10
1732029840000|2024-11-19 15:24:00|22087.1|22007.1|22091.08|22011.08|22091.22|22011.22|22087.1|22007.1|10
1732029850000|2024-11-19 15:24:10|22091.77|22011.77|22096.2|22016.2|22096.42|22016.42|22091.77|22011.77|10
1732029860000|2024-11-19 15:24:20|22097.5|22017.5|22100.52|22020.52|22100.81|22020.81|22097.5|22017.5|10
1732029870000|2024-11-19 15:24:30|22100.36|22020.36|22101.53|22021.53|22102.22|22022.22|22100.36|22020.36|10
1732029880000|2024-11-19 15:24:40|22101.11|22021.11|22097.92|22017.92|22101.28|22021.28|22096.98|22016.98|10
1732029890000|2024-11-19 15:24:50|22098.39|22018.39|22097.7|22017.7|22098.78|22018.78|22097.7|22017.7|10
1732029900000|2024-11-19 15:25:00|22097.09|22017.09|22095.05|22015.05|22097.09|22017.09|22094.89|22014.89|10
1732029910000|2024-11-19 15:25:10|22094.48|22014.48|22088.33|22008.33|22094.48|22014.48|22087.67|22007.67|10
1732029920000|2024-11-19 15:25:20|22086.49|22006.49|22086.2|22006.2|22086.49|22006.49|22083.08|22003.08|10
1732029930000|2024-11-19 15:25:30|22086.59|22006.59|22094.1|22014.1|22094.1|22014.1|22086.59|22006.59|10
1732029940000|2024-11-19 15:25:40|22094.18|22014.18|22100.8|22020.8|22100.8|22020.8|22094.18|22014.18|9
1732029950000|2024-11-19 15:25:50|22100.02|22020.02|22098.96|22018.96|22100.72|22020.72|22097.6|22017.6|10
1732029960000|2024-11-19 15:26:00|22098.38|22018.38|22099.73|22019.73|22101.23|22021.23|22098.38|22018.38|10
1732029970000|2024-11-19 15:26:10|22099.24|22019.24|22096.31|22016.31|22102.27|22022.27|22096.31|22016.31|10
1732029980000|2024-11-19 15:26:20|22095.75|22015.75|22093.93|22013.93|22095.75|22015.75|22092.47|22012.47|10
1732029990000|2024-11-19 15:26:30|22094.72|22014.72|22100.76|22020.76|22100.76|22020.76|22094.72|22014.72|10
1732030000000|2024-11-19 15:26:40|22101.88|22021.88|22103.11|22023.11|22104.53|22024.53|22101.88|22021.88|10
1732030010000|2024-11-19 15:26:50|22104.26|22024.26|22104.71|22024.71|22105.35|22025.35|22103.59|22023.59|10
1732030020000|2024-11-19 15:27:00|22104.97|22024.97|22108.59|22028.59|22108.59|22028.59|22104.97|22024.97|10
1732030030000|2024-11-19 15:27:10|22109.33|22029.33|22111.99|22031.99|22111.99|22031.99|22109.33|22029.33|10
1732030040000|2024-11-19 15:27:20|22112.79|22032.79|22113.3|22033.3|22113.78|22033.78|22110.95|22030.95|10
1732030050000|2024-11-19 15:27:30|22112.9|22032.9|22106.91|22026.91|22113.75|22033.75|22106.91|22026.91|10
1732030060000|2024-11-19 15:27:40|22106.6|22026.6|22103.51|22023.51|22106.6|22026.6|22103.04|22023.04|10
1732030070000|2024-11-19 15:27:50|22104.27|22024.27|22099.13|22019.13|22104.53|22024.53|22099.13|22019.13|10
1732030080000|2024-11-19 15:28:00|22099.21|22019.21|22099.46|22019.46|22099.84|22019.84|22097.87|22017.87|10
1732030090000|2024-11-19 15:28:10|22099.43|22019.43|22098.65|22018.65|22099.43|22019.43|22097.91|22017.91|10
1732030100000|2024-11-19 15:28:20|22098.72|22018.72|22095.55|22015.55|22099.36|22019.36|22094.49|22014.49|10
1732030110000|2024-11-19 15:28:30|22095.49|22015.49|22107.68|22027.68|22110|22030|22095.49|22015.49|10
1732030120000|2024-11-19 15:28:40|22106.72|22026.72|22087.69|22007.69|22107.28|22027.28|22086.99|22006.99|10
1732030130000|2024-11-19 15:28:50|22085.19|22005.19|22081.29|22001.29|22085.24|22005.24|22079.83|21999.83|10
1732030140000|2024-11-19 15:29:00|22078.22|21998.22|22075.02|21995.02|22078.22|21998.22|22071.44|21991.44|10
1732030150000|2024-11-19 15:29:10|22074.25|21994.25|22071.2|21991.2|22074.25|21994.25|22071.01|21991.01|10
1732030160000|2024-11-19 15:29:20|22071.41|21991.41|22073.29|21993.29|22073.29|21993.29|22071.31|21991.31|10
1732030170000|2024-11-19 15:29:30|22075.58|21995.58|22080.08|22000.08|22081.31|22001.31|22075.58|21995.58|10
1732030180000|2024-11-19 15:29:40|22081.31|22001.31|22080.02|22000.02|22081.9|22001.9|22079.68|21999.68|10
1732030190000|2024-11-19 15:29:50|22079.85|21999.85|22081.37|22001.37|22081.37|22001.37|22078.51|21998.51|10
1732030200000|2024-11-19 15:30:00|22080.9|22000.9|22083.01|22003.01|22084.35|22004.35|22080.45|22000.45|10
1732030210000|2024-11-19 15:30:10|22082.59|22002.59|22083.82|22003.82|22084.43|22004.43|22081.87|22001.87|10
1732030220000|2024-11-19 15:30:20|22083.3|22003.3|22081.54|22001.54|22087.53|22007.53|22081.43|22001.43|10
1732030230000|2024-11-19 15:30:30|22080.73|22000.73|22077.35|21997.35|22080.73|22000.73|22077.18|21997.18|10
1732030240000|2024-11-19 15:30:40|22077.42|21997.42|22070.11|21990.11|22077.42|21997.42|22070.11|21990.11|10
1732030250000|2024-11-19 15:30:50|22064.91|21984.91|22056.42|21976.42|22064.91|21984.91|22055.77|21975.77|10
1732030260000|2024-11-19 15:31:00|22059.88|21979.88|22065.81|21985.81|22065.81|21985.81|22057.88|21977.88|10
1732030270000|2024-11-19 15:31:10|22066.55|21986.55|22069.89|21989.89|22069.89|21989.89|22066.55|21986.55|10
1732030280000|2024-11-19 15:31:20|22071.48|21991.48|22070.18|21990.18|22071.48|21991.48|22068.3|21988.3|10
1732030290000|2024-11-19 15:31:30|22071|21991|22081.05|22001.05|22081.05|22001.05|22069.28|21989.28|10
1732030300000|2024-11-19 15:31:40|22084.17|22004.17|22105.88|22025.88|22105.88|22025.88|22084.17|22004.17|10
1732030310000|2024-11-19 15:31:50|22108.91|22028.91|22111.63|22031.63|22113.5|22033.5|22108.91|22028.91|10
1732030320000|2024-11-19 15:32:00|22111.78|22031.78|22116.12|22036.12|22118.71|22038.71|22110.63|22030.63|10
1732030330000|2024-11-19 15:32:10|22116.72|22036.72|22123.42|22043.42|22123.42|22043.42|22116.72|22036.72|10
1732030340000|2024-11-19 15:32:20|22123.49|22043.49|22129.9|22049.9|22129.9|22049.9|22123.49|22043.49|10
1732030350000|2024-11-19 15:32:30|22134.03|22054.03|22136.23|22056.23|22140.69|22060.69|22134.03|22054.03|10
1732030360000|2024-11-19 15:32:40|22136.37|22056.37|22131.7|22051.7|22136.63|22056.63|22131.33|22051.33|10
1732030370000|2024-11-19 15:32:50|22131.43|22051.43|22130.55|22050.55|22133.52|22053.52|22130.17|22050.17|10
1732030380000|2024-11-19 15:33:00|22131.19|22051.19|22136.65|22056.65|22136.65|22056.65|22130.2|22050.2|10
1732030390000|2024-11-19 15:33:10|22136.26|22056.26|22142.75|22062.75|22143.55|22063.55|22136.17|22056.17|10
1732030400000|2024-11-19 15:33:20|22142.71|22062.71|22154.47|22074.47|22154.47|22074.47|22141.54|22061.54|10
1732030410000|2024-11-19 15:33:30|22156.59|22076.59|22164.85|22084.85|22164.85|22084.85|22156.59|22076.59|10
1732030420000|2024-11-19 15:33:40|22165.99|22085.99|22168.07|22088.07|22168.52|22088.52|22165.99|22085.99|10
1732030430000|2024-11-19 15:33:50|22168.64|22088.64|22168.89|22088.89|22169.79|22089.79|22168.43|22088.43|10
1732030440000|2024-11-19 15:34:00|22169.43|22089.43|22166.11|22086.11|22169.55|22089.55|22165.32|22085.32|10
1732030450000|2024-11-19 15:34:10|22166.59|22086.59|22169.12|22089.12|22169.63|22089.63|22165.14|22085.14|10
1732030460000|2024-11-19 15:34:20|22168.94|22088.94|22166.92|22086.92|22168.94|22088.94|22166.43|22086.43|10
1732030470000|2024-11-19 15:34:30|22167.03|22087.03|22164.72|22084.72|22167.03|22087.03|22163.29|22083.29|10
1732030480000|2024-11-19 15:34:40|22164.56|22084.56|22162.57|22082.57|22164.99|22084.99|22162.57|22082.57|10
1732030490000|2024-11-19 15:34:50|22162.81|22082.81|22159.78|22079.78|22164.52|22084.52|22159.71|22079.71|10
1732030500000|2024-11-19 15:35:00|22159.6|22079.6|22152.19|22072.19|22159.6|22079.6|22152.05|22072.05|10
1732030510000|2024-11-19 15:35:10|22151.23|22071.23|22151.55|22071.55|22152.65|22072.65|22150.31|22070.31|10
1732030520000|2024-11-19 15:35:20|22152.5|22072.5|22153.51|22073.51|22153.51|22073.51|22149.17|22069.17|10
1732030530000|2024-11-19 15:35:30|22153.87|22073.87|22154.26|22074.26|22155.19|22075.19|22153.73|22073.73|9
1732030540000|2024-11-19 15:35:40|22154.29|22074.29|22155.09|22075.09|22157.21|22077.21|22154.29|22074.29|10
1732030550000|2024-11-19 15:35:50|22154.29|22074.29|22156.55|22076.55|22156.55|22076.55|22153.98|22073.98|10
1732030560000|2024-11-19 15:36:00|22158.04|22078.04|22160.55|22080.55|22162.42|22082.42|22158.04|22078.04|10
1732030570000|2024-11-19 15:36:10|22161.65|22081.65|22160.08|22080.08|22163.87|22083.87|22160.07|22080.07|10
1732030580000|2024-11-19 15:36:20|22159.98|22079.98|22161.69|22081.69|22162.14|22082.14|22159.23|22079.23|10
1732030590000|2024-11-19 15:36:30|22163.38|22083.38|22169.45|22089.45|22170.56|22090.56|22162.61|22082.61|10
1732030600000|2024-11-19 15:36:40|22168.03|22088.03|22172.9|22092.9|22172.9|22092.9|22168.03|22088.03|10
1732030610000|2024-11-19 15:36:50|22173.01|22093.01|22172.29|22092.29|22174.19|22094.19|22171.61|22091.61|10
1732030620000|2024-11-19 15:37:00|22172.39|22092.39|22181.57|22101.57|22181.57|22101.57|22171.41|22091.41|10
1732030630000|2024-11-19 15:37:10|22180.86|22100.86|22179.28|22099.28|22182.1|22102.1|22178.56|22098.56|10
1732030640000|2024-11-19 15:37:20|22180.59|22100.59|22183.37|22103.37|22183.57|22103.57|22180.59|22100.59|10
1732030650000|2024-11-19 15:37:30|22183.54|22103.54|22188.2|22108.2|22188.2|22108.2|22183.54|22103.54|10
1732030660000|2024-11-19 15:37:40|22188.21|22108.21|22190.88|22110.88|22190.88|22110.88|22188.21|22108.21|9
1732030670000|2024-11-19 15:37:50|22190.66|22110.66|22193.28|22113.28|22194|22114|22190|22110|10
1732030680000|2024-11-19 15:38:00|22193.46|22113.46|22192.91|22112.91|22194.15|22114.15|22191.69|22111.69|10
1732030690000|2024-11-19 15:38:10|22193.24|22113.24|22191.71|22111.71|22193.24|22113.24|22191.71|22111.71|10
1732030700000|2024-11-19 15:38:20|22192.07|22112.07|22194.24|22114.24|22194.42|22114.42|22191.69|22111.69|10
1732030710000|2024-11-19 15:38:30|22194.3|22114.3|22193.73|22113.73|22195.6|22115.6|22193.73|22113.73|10
1732030720000|2024-11-19 15:38:40|22194.51|22114.51|22191.4|22111.4|22194.51|22114.51|22191.24|22111.24|10
1732030730000|2024-11-19 15:38:50|22191.31|22111.31|22193.24|22113.24|22193.27|22113.27|22189.88|22109.88|10
1732030740000|2024-11-19 15:39:00|22193.19|22113.19|22193.1|22113.1|22193.88|22113.88|22191.84|22111.84|10
1732030750000|2024-11-19 15:39:10|22194.1|22114.1|22197.35|22117.35|22197.35|22117.35|22193.81|22113.81|10
1732030760000|2024-11-19 15:39:20|22196.87|22116.87|22199.19|22119.19|22199.84|22119.84|22194.67|22114.67|10
1732030770000|2024-11-19 15:39:30|22198.25|22118.25|22198.43|22118.43|22199.92|22119.92|22198.25|22118.25|10
1732030780000|2024-11-19 15:39:40|22198.72|22118.72|22194.78|22114.78|22198.72|22118.72|22194.78|22114.78|10
1732030790000|2024-11-19 15:39:50|22194.69|22114.69|22188.42|22108.42|22195|22115|22188.42|22108.42|9
1732030800000|2024-11-19 15:40:00|22188.07|22108.07|22189.5|22109.5|22190.28|22110.28|22188.07|22108.07|10
1732030810000|2024-11-19 15:40:10|22189.05|22109.05|22187.78|22107.78|22189.66|22109.66|22187.78|22107.78|10
1732030820000|2024-11-19 15:40:20|22186.52|22106.52|22183.13|22103.13|22186.52|22106.52|22183.11|22103.11|10
1732030830000|2024-11-19 15:40:30|22183.58|22103.58|22180.97|22100.97|22183.58|22103.58|22180.84|22100.84|10
1732030840000|2024-11-19 15:40:40|22181.12|22101.12|22175.81|22095.81|22181.48|22101.48|22175.81|22095.81|10
1732030850000|2024-11-19 15:40:50|22174.79|22094.79|22167.37|22087.37|22174.79|22094.79|22167.37|22087.37|10
1732030860000|2024-11-19 15:41:00|22167.41|22087.41|22173.9|22093.9|22173.9|22093.9|22167.41|22087.41|10
1732030870000|2024-11-19 15:41:10|22172.3|22092.3|22171.02|22091.02|22172.58|22092.58|22170.22|22090.22|10
1732030880000|2024-11-19 15:41:20|22169.85|22089.85|22166.77|22086.77|22171.06|22091.06|22166.77|22086.77|10
1732030890000|2024-11-19 15:41:30|22167.09|22087.09|22166.97|22086.97|22167.09|22087.09|22164.89|22084.89|10
1732030900000|2024-11-19 15:41:40|22166.69|22086.69|22164.92|22084.92|22166.69|22086.69|22164.2|22084.2|10
1732030910000|2024-11-19 15:41:50|22165.19|22085.19|22160.43|22080.43|22165.19|22085.19|22160.43|22080.43|10
1732030920000|2024-11-19 15:42:00|22160.44|22080.44|22164.55|22084.55|22164.55|22084.55|22159.61|22079.61|10
1732030930000|2024-11-19 15:42:10|22164.51|22084.51|22171.09|22091.09|22171.54|22091.54|22164.51|22084.51|10
1732030940000|2024-11-19 15:42:20|22170.2|22090.2|22167.92|22087.92|22170.2|22090.2|22165.64|22085.64|10
1732030950000|2024-11-19 15:42:30|22167.98|22087.98|22168.35|22088.35|22168.35|22088.35|22165.6|22085.6|10
1732030960000|2024-11-19 15:42:40|22168.26|22088.26|22171.23|22091.23|22171.23|22091.23|22167.1|22087.1|10
1732030970000|2024-11-19 15:42:50|22173.51|22093.51|22171.9|22091.9|22174.5|22094.5|22171.9|22091.9|10
1732030980000|2024-11-19 15:43:00|22171.06|22091.06|22173.71|22093.71|22173.71|22093.71|22170.18|22090.18|10
1732030990000|2024-11-19 15:43:10|22173.57|22093.57|22179.58|22099.58|22179.58|22099.58|22172.5|22092.5|10
1732031000000|2024-11-19 15:43:20|22178.89|22098.89|22181.86|22101.86|22181.86|22101.86|22178.89|22098.89|10
1732031010000|2024-11-19 15:43:30|22181.9|22101.9|22181.48|22101.48|22181.9|22101.9|22180.44|22100.44|10
1732031020000|2024-11-19 15:43:40|22182.04|22102.04|22181.74|22101.74|22182.72|22102.72|22181.07|22101.07|10
1732031030000|2024-11-19 15:43:50|22182.13|22102.13|22191.92|22111.92|22191.92|22111.92|22181.54|22101.54|10
1732031040000|2024-11-19 15:44:00|22192.89|22112.89|22190.9|22110.9|22193.61|22113.61|22190.9|22110.9|10
1732031050000|2024-11-19 15:44:10|22191.38|22111.38|22185.68|22105.68|22191.38|22111.38|22185.68|22105.68|10
1732031060000|2024-11-19 15:44:20|22186.94|22106.94|22186.88|22106.88|22187.15|22107.15|22185.52|22105.52|10
1732031070000|2024-11-19 15:44:30|22188.22|22108.22|22194.66|22114.66|22195.39|22115.39|22188.22|22108.22|10
1732031080000|2024-11-19 15:44:40|22195.39|22115.39|22197.38|22117.38|22197.38|22117.38|22195.28|22115.28|10
1732031090000|2024-11-19 15:44:50|22198.02|22118.02|22196.89|22116.89|22198.58|22118.58|22196.89|22116.89|10
1732031100000|2024-11-19 15:45:00|22196.85|22116.85|22195.73|22115.73|22198.07|22118.07|22195.73|22115.73|10
1732031110000|2024-11-19 15:45:10|22195.95|22115.95|22199.26|22119.26|22199.84|22119.84|22195.95|22115.95|10
1732031120000|2024-11-19 15:45:20|22199.31|22119.31|22198.21|22118.21|22199.92|22119.92|22197.89|22117.89|10
1732031130000|2024-11-19 15:45:30|22204.65|22124.65|22218.36|22138.36|22218.36|22138.36|22204.14|22124.14|10
1732031140000|2024-11-19 15:45:40|22219.5|22139.5|22224.44|22144.44|22225.47|22145.47|22219.11|22139.11|10
1732031150000|2024-11-19 15:45:50|22226.47|22146.47|22225.02|22145.02|22226.7|22146.7|22224.86|22144.86|10
1732031160000|2024-11-19 15:46:00|22224.99|22144.99|22226.2|22146.2|22226.61|22146.61|22224.98|22144.98|10
1732031170000|2024-11-19 15:46:10|22225.89|22145.89|22227.18|22147.18|22227.89|22147.89|22225.89|22145.89|10
1732031180000|2024-11-19 15:46:20|22226.31|22146.31|22223.23|22143.23|22226.92|22146.92|22223.23|22143.23|10
1732031190000|2024-11-19 15:46:30|22223.42|22143.42|22218.84|22138.84|22223.42|22143.42|22218.84|22138.84|10
1732031200000|2024-11-19 15:46:40|22218.86|22138.86|22217.55|22137.55|22218.95|22138.95|22216.51|22136.51|9
1732031210000|2024-11-19 15:46:50|22217.52|22137.52|22213.97|22133.97|22217.52|22137.52|22213.97|22133.97|10
1732031220000|2024-11-19 15:47:00|22213.83|22133.83|22211.07|22131.07|22214.2|22134.2|22211.07|22131.07|10
1732031230000|2024-11-19 15:47:10|22211.52|22131.52|22217.13|22137.13|22217.13|22137.13|22211.52|22131.52|10
1732031240000|2024-11-19 15:47:20|22217.36|22137.36|22220.68|22140.68|22220.68|22140.68|22217.36|22137.36|10
1732031250000|2024-11-19 15:47:30|22220.63|22140.63|22221.94|22141.94|22222.58|22142.58|22220.32|22140.32|10
1732031260000|2024-11-19 15:47:40|22222.39|22142.39|22223.22|22143.22|22223.52|22143.52|22222.16|22142.16|10
1732031270000|2024-11-19 15:47:50|22223.38|22143.38|22223.39|22143.39|22224.23|22144.23|22221.32|22141.32|10
1732031280000|2024-11-19 15:48:00|22223.46|22143.46|22223.08|22143.08|22223.5|22143.5|22221.71|22141.71|10
1732031290000|2024-11-19 15:48:10|22222.96|22142.96|22220.41|22140.41|22222.96|22142.96|22219.69|22139.69|10
1732031300000|2024-11-19 15:48:20|22219.56|22139.56|22218.65|22138.65|22219.97|22139.97|22218.65|22138.65|10
1732031310000|2024-11-19 15:48:30|22218.42|22138.42|22219.1|22139.1|22219.1|22139.1|22218.04|22138.04|10
1732031320000|2024-11-19 15:48:40|22222.47|22142.47|22221.12|22141.12|22226.14|22146.14|22221.12|22141.12|10
1732031330000|2024-11-19 15:48:50|22221.74|22141.74|22223.71|22143.71|22225.08|22145.08|22221.01|22141.01|10
1732031340000|2024-11-19 15:49:00|22223.35|22143.35|22224.85|22144.85|22225.23|22145.23|22222.95|22142.95|10
1732031350000|2024-11-19 15:49:10|22225.78|22145.78|22232.87|22152.87|22233.91|22153.91|22225.78|22145.78|10
1732031360000|2024-11-19 15:49:20|22233.04|22153.04|22235.34|22155.34|22235.51|22155.51|22233.04|22153.04|10
1732031370000|2024-11-19 15:49:30|22235.72|22155.72|22238.6|22158.6|22238.66|22158.66|22235.72|22155.72|10
1732031380000|2024-11-19 15:49:40|22238.91|22158.91|22239.45|22159.45|22239.54|22159.54|22238.37|22158.37|10
1732031390000|2024-11-19 15:49:50|22240.07|22160.07|22243.94|22163.94|22243.94|22163.94|22240.07|22160.07|9
1732031400000|2024-11-19 15:50:00|22244.31|22164.31|22247.38|22167.38|22247.45|22167.45|22244.31|22164.31|9
1732031410000|2024-11-19 15:50:10|22247.22|22167.22|22247.72|22167.72|22248.08|22168.08|22246.06|22166.06|10
1732031420000|2024-11-19 15:50:20|22246.9|22166.9|22247.05|22167.05|22247.17|22167.17|22246.17|22166.17|10
1732031430000|2024-11-19 15:50:30|22247.34|22167.34|22247.53|22167.53|22247.53|22167.53|22246.13|22166.13|10
1732031440000|2024-11-19 15:50:40|22247.31|22167.31|22247.88|22167.88|22248.28|22168.28|22245.5|22165.5|10
1732031450000|2024-11-19 15:50:50|22247.28|22167.28|22248|22168|22248|22168|22246.77|22166.77|9
1732031460000|2024-11-19 15:51:00|22248.08|22168.08|22250.16|22170.16|22250.16|22170.16|22247.65|22167.65|10
1732031470000|2024-11-19 15:51:10|22250.59|22170.59|22251.74|22171.74|22252.61|22172.61|22250.59|22170.59|10
1732031480000|2024-11-19 15:51:20|22251.32|22171.32|22251.12|22171.12|22251.56|22171.56|22249.84|22169.84|10
1732031490000|2024-11-19 15:51:30|22250.52|22170.52|22245.69|22165.69|22250.52|22170.52|22245.69|22165.69|10
1732031500000|2024-11-19 15:51:40|22245.78|22165.78|22245.08|22165.08|22245.78|22165.78|22244.98|22164.98|10
1732031510000|2024-11-19 15:51:50|22244.95|22164.95|22241.07|22161.07|22244.95|22164.95|22240.88|22160.88|10
1732031520000|2024-11-19 15:52:00|22242.26|22162.26|22241.38|22161.38|22242.78|22162.78|22241.17|22161.17|10
1732031530000|2024-11-19 15:52:10|22241.03|22161.03|22246.57|22166.57|22246.75|22166.75|22241.03|22161.03|10
1732031540000|2024-11-19 15:52:20|22246.48|22166.48|22246.14|22166.14|22246.85|22166.85|22245.37|22165.37|9
1732031550000|2024-11-19 15:52:30|22247.2|22167.2|22249.52|22169.52|22249.52|22169.52|22246.73|22166.73|10
1732031560000|2024-11-19 15:52:40|22249.51|22169.51|22245.2|22165.2|22249.59|22169.59|22245.2|22165.2|10
1732031570000|2024-11-19 15:52:50|22245.48|22165.48|22237.15|22157.15|22245.48|22165.48|22237.15|22157.15|10
1732031580000|2024-11-19 15:53:00|22237.32|22157.32|22239.74|22159.74|22239.74|22159.74|22235.45|22155.45|10
1732031590000|2024-11-19 15:53:10|22240.26|22160.26|22246.9|22166.9|22246.9|22166.9|22240.26|22160.26|10
1732031600000|2024-11-19 15:53:20|22248.39|22168.39|22252.49|22172.49|22252.82|22172.82|22248.39|22168.39|10
1732031610000|2024-11-19 15:53:30|22251.87|22171.87|22247.53|22167.53|22251.87|22171.87|22247.44|22167.44|10
1732031620000|2024-11-19 15:53:40|22247.5|22167.5|22240.99|22160.99|22247.5|22167.5|22240.99|22160.99|10
1732031630000|2024-11-19 15:53:50|22240.19|22160.19|22238.11|22158.11|22240.19|22160.19|22235.69|22155.69|9
1732031640000|2024-11-19 15:54:00|22236.95|22156.95|22226.13|22146.13|22236.95|22156.95|22226.13|22146.13|10
1732031650000|2024-11-19 15:54:10|22225.58|22145.58|22217.12|22137.12|22227.19|22147.19|22215.84|22135.84|10
1732031660000|2024-11-19 15:54:20|22217.29|22137.29|22212.1|22132.1|22217.29|22137.29|22212.1|22132.1|10
1732031670000|2024-11-19 15:54:30|22212.05|22132.05|22210.45|22130.45|22212.05|22132.05|22210.21|22130.21|10
1732031680000|2024-11-19 15:54:40|22210.48|22130.48|22206.02|22126.02|22210.81|22130.81|22206.02|22126.02|9
1732031690000|2024-11-19 15:54:50|22205.48|22125.48|22201.62|22121.62|22205.48|22125.48|22201.23|22121.23|10
1732031700000|2024-11-19 15:55:00|22201.45|22121.45|22204.84|22124.84|22204.84|22124.84|22198.63|22118.63|10
1732031710000|2024-11-19 15:55:10|22206.71|22126.71|22215.57|22135.57|22215.57|22135.57|22206.71|22126.71|10
1732031720000|2024-11-19 15:55:20|22214.68|22134.68|22217.76|22137.76|22217.83|22137.83|22213.98|22133.98|10
1732031730000|2024-11-19 15:55:30|22216.76|22136.76|22214.71|22134.71|22216.76|22136.76|22214.71|22134.71|10
1732031740000|2024-11-19 15:55:40|22214.55|22134.55|22206.08|22126.08|22214.55|22134.55|22205.38|22125.38|10
1732031750000|2024-11-19 15:55:50|22207.35|22127.35|22209.52|22129.52|22209.52|22129.52|22207.12|22127.12|10
1732031760000|2024-11-19 15:56:00|22210.78|22130.78|22211.66|22131.66|22212.26|22132.26|22210.78|22130.78|10
1732031770000|2024-11-19 15:56:10|22211.15|22131.15|22209.01|22129.01|22211.15|22131.15|22208.02|22128.02|10
1732031780000|2024-11-19 15:56:20|22208.1|22128.1|22207.02|22127.02|22208.32|22128.32|22207.02|22127.02|10
1732031790000|2024-11-19 15:56:30|22206.94|22126.94|22213.32|22133.32|22213.64|22133.64|22206.94|22126.94|10
1732031800000|2024-11-19 15:56:40|22212.91|22132.91|22214.14|22134.14|22214.42|22134.42|22212.91|22132.91|10
1732031810000|2024-11-19 15:56:50|22214.1|22134.1|22214.88|22134.88|22216.19|22136.19|22213.56|22133.56|10
1732031820000|2024-11-19 15:57:00|22215.25|22135.25|22218.76|22138.76|22218.76|22138.76|22215.25|22135.25|10
1732031830000|2024-11-19 15:57:10|22218.89|22138.89|22220.32|22140.32|22220.71|22140.71|22218.31|22138.31|10
1732031840000|2024-11-19 15:57:20|22220.52|22140.52|22226.28|22146.28|22226.28|22146.28|22220.52|22140.52|10
1732031850000|2024-11-19 15:57:30|22226.25|22146.25|22232.4|22152.4|22232.4|22152.4|22226.22|22146.22|10
1732031860000|2024-11-19 15:57:40|22233.01|22153.01|22234.81|22154.81|22234.81|22154.81|22233.01|22153.01|10
1732031870000|2024-11-19 15:57:50|22234.9|22154.9|22236.31|22156.31|22236.62|22156.62|22234.9|22154.9|10
1732031880000|2024-11-19 15:58:00|22236.05|22156.05|22236.41|22156.41|22236.66|22156.66|22235.76|22155.76|10
1732031890000|2024-11-19 15:58:10|22236.6|22156.6|22237.73|22157.73|22237.76|22157.76|22236.6|22156.6|10
1732031900000|2024-11-19 15:58:20|22237.75|22157.75|22242.16|22162.16|22242.16|22162.16|22237.75|22157.75|10
1732031910000|2024-11-19 15:58:30|22243.57|22163.57|22247.8|22167.8|22247.8|22167.8|22243.57|22163.57|10
1732031920000|2024-11-19 15:58:40|22247.65|22167.65|22249.23|22169.23|22249.23|22169.23|22246.09|22166.09|10
1732031930000|2024-11-19 15:58:50|22248.97|22168.97|22244.96|22164.96|22248.97|22168.97|22244.14|22164.14|10
1732031940000|2024-11-19 15:59:00|22244.94|22164.94|22241|22161|22245.46|22165.46|22241|22161|10
1732031950000|2024-11-19 15:59:10|22240.46|22160.46|22241.04|22161.04|22241.04|22161.04|22239.24|22159.24|10
1732031960000|2024-11-19 15:59:20|22240.82|22160.82|22240.33|22160.33|22240.82|22160.82|22240.25|22160.25|10
1732031970000|2024-11-19 15:59:30|22240.37|22160.37|22244.35|22164.35|22244.35|22164.35|22240.37|22160.37|10
1732031980000|2024-11-19 15:59:40|22245.33|22165.33|22243.7|22163.7|22245.33|22165.33|22243.41|22163.41|9
1732031990000|2024-11-19 15:59:50|22243.64|22163.64|22242.05|22162.05|22243.64|22163.64|22242.03|22162.03|10
1732032000000|2024-11-19 16:00:00|22241.7|22161.7|22244.02|22164.02|22244.02|22164.02|22240.85|22160.85|10
1732032010000|2024-11-19 16:00:10|22242.39|22162.39|22245.89|22165.89|22246.29|22166.29|22242.39|22162.39|10
1732032020000|2024-11-19 16:00:20|22245.25|22165.25|22247.91|22167.91|22248.15|22168.15|22245.25|22165.25|10
1732032030000|2024-11-19 16:00:30|22248.14|22168.14|22247.37|22167.37|22248.27|22168.27|22247.25|22167.25|10
1732032040000|2024-11-19 16:00:40|22247.08|22167.08|22252.04|22172.04|22252.71|22172.71|22247.08|22167.08|10
1732032050000|2024-11-19 16:00:50|22252.26|22172.26|22251.05|22171.05|22252.93|22172.93|22251.05|22171.05|10
1732032060000|2024-11-19 16:01:00|22251.2|22171.2|22249.75|22169.75|22251.51|22171.51|22249.68|22169.68|10
1732032070000|2024-11-19 16:01:10|22249.41|22169.41|22251.7|22171.7|22251.7|22171.7|22248.89|22168.89|10
1732032080000|2024-11-19 16:01:20|22254.5|22174.5|22257.28|22177.28|22257.28|22177.28|22254.5|22174.5|10
1732032090000|2024-11-19 16:01:30|22258.13|22178.13|22258.19|22178.19|22258.95|22178.95|22255.67|22175.67|10
1732032100000|2024-11-19 16:01:40|22257.03|22177.03|22256.63|22176.63|22257.72|22177.72|22255.67|22175.67|10
1732032110000|2024-11-19 16:01:50|22259.94|22179.94|22259.15|22179.15|22261.28|22181.28|22259.09|22179.09|10
1732032120000|2024-11-19 16:02:00|22258.95|22178.95|22256.01|22176.01|22258.95|22178.95|22250.95|22170.95|10
1732032130000|2024-11-19 16:02:10|22255.76|22175.76|22253.97|22173.97|22257.53|22177.53|22253.97|22173.97|10
1732032140000|2024-11-19 16:02:20|22250.14|22170.14|22242.38|22162.38|22250.14|22170.14|22242.38|22162.38|10
1732032150000|2024-11-19 16:02:30|22241.97|22161.97|22244.29|22164.29|22244.38|22164.38|22240.71|22160.71|10
1732032160000|2024-11-19 16:02:40|22241.79|22161.79|22234.43|22154.43|22241.79|22161.79|22234.43|22154.43|10
1732032170000|2024-11-19 16:02:50|22234.33|22154.33|22235.35|22155.35|22235.35|22155.35|22233.6|22153.6|9
1732032180000|2024-11-19 16:03:00|22234.47|22154.47|22244.41|22164.41|22244.41|22164.41|22233.86|22153.86|10
1732032190000|2024-11-19 16:03:10|22245.58|22165.58|22248.86|22168.86|22248.86|22168.86|22245.58|22165.58|10
1732032200000|2024-11-19 16:03:20|22247.48|22167.48|22248.94|22168.94|22249.77|22169.77|22247.48|22167.48|10
1732032210000|2024-11-19 16:03:30|22247.41|22167.41|22243.83|22163.83|22247.41|22167.41|22243.83|22163.83|10
1732032220000|2024-11-19 16:03:40|22242.56|22162.56|22243.05|22163.05|22244.46|22164.46|22242.56|22162.56|10
1732032230000|2024-11-19 16:03:50|22242.96|22162.96|22241.07|22161.07|22244.83|22164.83|22241.07|22161.07|10
1732032240000|2024-11-19 16:04:00|22241.45|22161.45|22250.16|22170.16|22250.16|22170.16|22241.45|22161.45|10
1732032250000|2024-11-19 16:04:10|22250.01|22170.01|22247.64|22167.64|22250.01|22170.01|22245.66|22165.66|10
1732032260000|2024-11-19 16:04:20|22247.96|22167.96|22249.99|22169.99|22249.99|22169.99|22246.82|22166.82|10
1732032270000|2024-11-19 16:04:30|22250.44|22170.44|22251.09|22171.09|22251.81|22171.81|22250.44|22170.44|10
1732032280000|2024-11-19 16:04:40|22250.79|22170.79|22247.57|22167.57|22250.83|22170.83|22247.57|22167.57|9
1732032290000|2024-11-19 16:04:50|22246.88|22166.88|22245.05|22165.05|22246.88|22166.88|22244.86|22164.86|10
1732032300000|2024-11-19 16:05:00|22244.78|22164.78|22245.68|22165.68|22245.82|22165.82|22244.16|22164.16|10
1732032310000|2024-11-19 16:05:10|22247.87|22167.87|22251.54|22171.54|22252.2|22172.2|22247.87|22167.87|10
1732032320000|2024-11-19 16:05:20|22251.22|22171.22|22252.49|22172.49|22252.53|22172.53|22250.96|22170.96|10
1732032330000|2024-11-19 16:05:30|22250.88|22170.88|22248.74|22168.74|22252.42|22172.42|22248.74|22168.74|10
1732032340000|2024-11-19 16:05:40|22248.76|22168.76|22245.72|22165.72|22249.42|22169.42|22245.72|22165.72|10
1732032350000|2024-11-19 16:05:50|22245.48|22165.48|22242.81|22162.81|22245.48|22165.48|22240.9|22160.9|10
1732032360000|2024-11-19 16:06:00|22243.3|22163.3|22243.67|22163.67|22244.55|22164.55|22242.93|22162.93|10
1732032370000|2024-11-19 16:06:10|22243.71|22163.71|22243.05|22163.05|22244.22|22164.22|22243.05|22163.05|10
1732032380000|2024-11-19 16:06:20|22244.78|22164.78|22242.74|22162.74|22245.15|22165.15|22241.89|22161.89|10
1732032390000|2024-11-19 16:06:30|22240.82|22160.82|22232.71|22152.71|22240.82|22160.82|22231.8|22151.8|10
1732032400000|2024-11-19 16:06:40|22232.08|22152.08|22233.92|22153.92|22234.42|22154.42|22231.28|22151.28|10
1732032410000|2024-11-19 16:06:50|22233.05|22153.05|22231.05|22151.05|22234.7|22154.7|22231.05|22151.05|10
1732032420000|2024-11-19 16:07:00|22229.88|22149.88|22226.84|22146.84|22230.33|22150.33|22226.84|22146.84|10
1732032430000|2024-11-19 16:07:10|22226|22146|22223.38|22143.38|22226.37|22146.37|22223.38|22143.38|10
1732032440000|2024-11-19 16:07:20|22222.67|22142.67|22219.52|22139.52|22222.67|22142.67|22219.52|22139.52|10
1732032450000|2024-11-19 16:07:30|22219.49|22139.49|22207.3|22127.3|22219.49|22139.49|22207.3|22127.3|10
1732032460000|2024-11-19 16:07:40|22205.63|22125.63|22204.38|22124.38|22205.63|22125.63|22201.36|22121.36|10
1732032470000|2024-11-19 16:07:50|22204.85|22124.85|22212.58|22132.58|22212.58|22132.58|22204.84|22124.84|10
1732032480000|2024-11-19 16:08:00|22211.68|22131.68|22214.23|22134.23|22214.23|22134.23|22211.59|22131.59|10
1732032490000|2024-11-19 16:08:10|22214.76|22134.76|22218.31|22138.31|22218.31|22138.31|22213.71|22133.71|10
1732032500000|2024-11-19 16:08:20|22219.1|22139.1|22223.6|22143.6|22223.6|22143.6|22218.47|22138.47|10
1732032510000|2024-11-19 16:08:30|22224.12|22144.12|22218.62|22138.62|22224.12|22144.12|22218.62|22138.62|10
1732032520000|2024-11-19 16:08:40|22216.78|22136.78|22218.15|22138.15|22219.01|22139.01|22216.78|22136.78|10
1732032530000|2024-11-19 16:08:50|22217.6|22137.6|22215.66|22135.66|22218.19|22138.19|22215.54|22135.54|10
1732032540000|2024-11-19 16:09:00|22215.67|22135.67|22216.38|22136.38|22218.2|22138.2|22215.67|22135.67|10
1732032550000|2024-11-19 16:09:10|22217.06|22137.06|22215.31|22135.31|22217.06|22137.06|22213.75|22133.75|10
1732032560000|2024-11-19 16:09:20|22215.17|22135.17|22214.44|22134.44|22215.29|22135.29|22213.48|22133.48|10
1732032570000|2024-11-19 16:09:30|22214.28|22134.28|22210.74|22130.74|22214.28|22134.28|22210.74|22130.74|9
1732032580000|2024-11-19 16:09:40|22210.36|22130.36|22210.67|22130.67|22210.67|22130.67|22208.68|22128.68|10
1732032590000|2024-11-19 16:09:50|22211.76|22131.76|22212.23|22132.23|22213.3|22133.3|22211.76|22131.76|10
1732032600000|2024-11-19 16:10:00|22212.03|22132.03|22213.31|22133.31|22214.01|22134.01|22211.36|22131.36|10
1732032610000|2024-11-19 16:10:10|22213.05|22133.05|22220.01|22140.01|22220.01|22140.01|22213.05|22133.05|10
1732032620000|2024-11-19 16:10:20|22219.83|22139.83|22224.17|22144.17|22224.17|22144.17|22219.64|22139.64|10
1732032630000|2024-11-19 16:10:30|22224.78|22144.78|22230.41|22150.41|22230.71|22150.71|22224.78|22144.78|10
1732032640000|2024-11-19 16:10:40|22230.61|22150.61|22225.14|22145.14|22231.39|22151.39|22225.14|22145.14|10
1732032650000|2024-11-19 16:10:50|22225.08|22145.08|22221.5|22141.5|22225.13|22145.13|22221.5|22141.5|10
1732032660000|2024-11-19 16:11:00|22221.24|22141.24|22221.41|22141.41|22221.65|22141.65|22220.52|22140.52|10
1732032670000|2024-11-19 16:11:10|22220.68|22140.68|22217.88|22137.88|22220.68|22140.68|22217.17|22137.17|10
1732032680000|2024-11-19 16:11:20|22217.56|22137.56|22215.26|22135.26|22217.71|22137.71|22215.26|22135.26|10
1732032690000|2024-11-19 16:11:30|22216.33|22136.33|22217.12|22137.12|22218.72|22138.72|22215.97|22135.97|10
1732032700000|2024-11-19 16:11:40|22216.83|22136.83|22218|22138|22218|22138|22216.81|22136.81|10
1732032710000|2024-11-19 16:11:50|22217.11|22137.11|22217.17|22137.17|22217.17|22137.17|22215.23|22135.23|10
1732032720000|2024-11-19 16:12:00|22216.71|22136.71|22216.45|22136.45|22217.46|22137.46|22215.11|22135.11|10
1732032730000|2024-11-19 16:12:10|22216.69|22136.69|22215.67|22135.67|22217.28|22137.28|22215.46|22135.46|10
1732032740000|2024-11-19 16:12:20|22214.94|22134.94|22213.75|22133.75|22215.02|22135.02|22213.33|22133.33|10
1732032750000|2024-11-19 16:12:30|22212.97|22132.97|22214.82|22134.82|22216.56|22136.56|22212.97|22132.97|10
1732032760000|2024-11-19 16:12:40|22215.32|22135.32|22214.83|22134.83|22217.99|22137.99|22214.69|22134.69|10
1732032770000|2024-11-19 16:12:50|22215.89|22135.89|22214.87|22134.87|22215.9|22135.9|22214.76|22134.76|10
1732032780000|2024-11-19 16:13:00|22216.19|22136.19|22218.47|22138.47|22219.96|22139.96|22216.19|22136.19|10
1732032790000|2024-11-19 16:13:10|22218.83|22138.83|22229.45|22149.45|22229.54|22149.54|22218.83|22138.83|10
1732032800000|2024-11-19 16:13:20|22230.17|22150.17|22232.55|22152.55|22234.52|22154.52|22230.17|22150.17|10
1732032810000|2024-11-19 16:13:30|22232.98|22152.98|22235.97|22155.97|22236.7|22156.7|22232.98|22152.98|9
1732032820000|2024-11-19 16:13:40|22236.13|22156.13|22235.66|22155.66|22236.13|22156.13|22234.15|22154.15|10
1732032830000|2024-11-19 16:13:50|22234.76|22154.76|22234.8|22154.8|22235.52|22155.52|22234.51|22154.51|10
1732032840000|2024-11-19 16:14:00|22234.67|22154.67|22232.03|22152.03|22235.21|22155.21|22232.03|22152.03|10
1732032850000|2024-11-19 16:14:10|22230.85|22150.85|22235.36|22155.36|22235.53|22155.53|22230.85|22150.85|10
1732032860000|2024-11-19 16:14:20|22233.86|22153.86|22233.67|22153.67|22233.86|22153.86|22231.37|22151.37|10
1732032870000|2024-11-19 16:14:30|22233.69|22153.69|22233.42|22153.42|22234.44|22154.44|22233.35|22153.35|10
1732032880000|2024-11-19 16:14:40|22232.24|22152.24|22228.51|22148.51|22232.42|22152.42|22228.45|22148.45|10
1732032890000|2024-11-19 16:14:50|22228.79|22148.79|22224.18|22144.18|22228.79|22148.79|22223.48|22143.48|10
1732032900000|2024-11-19 16:15:00|22224.42|22144.42|22228.98|22148.98|22228.98|22148.98|22224.02|22144.02|10
1732032910000|2024-11-19 16:15:10|22229.22|22149.22|22227.4|22147.4|22229.22|22149.22|22226.95|22146.95|9
1732032920000|2024-11-19 16:15:20|22226.45|22146.45|22219.85|22139.85|22226.45|22146.45|22219.36|22139.36|10
1732032930000|2024-11-19 16:15:30|22220.45|22140.45|22221.15|22141.15|22221.15|22141.15|22220.07|22140.07|10
1732032940000|2024-11-19 16:15:40|22219.38|22139.38|22215.59|22135.59|22220.36|22140.36|22215.59|22135.59|10
1732032950000|2024-11-19 16:15:50|22214.74|22134.74|22213.15|22133.15|22215.36|22135.36|22212.1|22132.1|10
1732032960000|2024-11-19 16:16:00|22212.97|22132.97|22220.71|22140.71|22220.71|22140.71|22212.97|22132.97|10
1732032970000|2024-11-19 16:16:10|22221.72|22141.72|22231.38|22151.38|22231.38|22151.38|22221.72|22141.72|10
1732032980000|2024-11-19 16:16:20|22232.27|22152.27|22238.87|22158.87|22238.87|22158.87|22232.02|22152.02|10
1732032990000|2024-11-19 16:16:30|22239.02|22159.02|22239.42|22159.42|22240.73|22160.73|22238.95|22158.95|10
1732033000000|2024-11-19 16:16:40|22239.69|22159.69|22238.52|22158.52|22239.69|22159.69|22237.63|22157.63|10
1732033010000|2024-11-19 16:16:50|22238.46|22158.46|22239.1|22159.1|22239.1|22159.1|22237.47|22157.47|10
1732033020000|2024-11-19 16:17:00|22238.66|22158.66|22236.22|22156.22|22238.66|22158.66|22236.22|22156.22|10
1732033030000|2024-11-19 16:17:10|22235.17|22155.17|22233.76|22153.76|22237.08|22157.08|22233.7|22153.7|10
1732033040000|2024-11-19 16:17:20|22233.21|22153.21|22241.24|22161.24|22241.24|22161.24|22232.97|22152.97|10
1732033050000|2024-11-19 16:17:30|22241.35|22161.35|22244.7|22164.7|22244.8|22164.8|22241.24|22161.24|10
1732033060000|2024-11-19 16:17:40|22244.37|22164.37|22259.18|22179.18|22260.17|22180.17|22244.37|22164.37|10
1732033070000|2024-11-19 16:17:50|22258.85|22178.85|22262.27|22182.27|22264.16|22184.16|22258.85|22178.85|10
1732033080000|2024-11-19 16:18:00|22264.73|22184.73|22265.36|22185.36|22265.38|22185.38|22263.96|22183.96|10
1732033090000|2024-11-19 16:18:10|22266.35|22186.35|22268.95|22188.95|22269.98|22189.98|22266.35|22186.35|10
1732033100000|2024-11-19 16:18:20|22266.46|22186.46|22253.92|22173.92|22266.46|22186.46|22253.92|22173.92|10
1732033110000|2024-11-19 16:18:30|22252.67|22172.67|22249.9|22169.9|22252.67|22172.67|22249.9|22169.9|10
1732033120000|2024-11-19 16:18:40|22250.44|22170.44|22254.93|22174.93|22254.93|22174.93|22249.67|22169.67|10
1732033130000|2024-11-19 16:18:50|22254.59|22174.59|22255.79|22175.79|22256.94|22176.94|22254.59|22174.59|10
1732033140000|2024-11-19 16:19:00|22255.68|22175.68|22256.09|22176.09|22256.29|22176.29|22255.41|22175.41|10
1732033150000|2024-11-19 16:19:10|22256.45|22176.45|22260.67|22180.67|22260.76|22180.76|22256.45|22176.45|10
1732033160000|2024-11-19 16:19:20|22259.47|22179.47|22260.91|22180.91|22260.91|22180.91|22258.1|22178.1|10
1732033170000|2024-11-19 16:19:30|22261.07|22181.07|22262.09|22182.09|22263.36|22183.36|22260.91|22180.91|10
1732033180000|2024-11-19 16:19:40|22262.59|22182.59|22262.53|22182.53|22262.89|22182.89|22261.61|22181.61|10
1732033190000|2024-11-19 16:19:50|22261.1|22181.1|22265.45|22185.45|22265.49|22185.49|22261.1|22181.1|10
1732033200000|2024-11-19 16:20:00|22265.27|22185.27|22260.81|22180.81|22265.27|22185.27|22260.79|22180.79|10
1732033210000|2024-11-19 16:20:10|22259.59|22179.59|22261.4|22181.4|22261.4|22181.4|22259.59|22179.59|10
1732033220000|2024-11-19 16:20:20|22262.68|22182.68|22267.24|22187.24|22267.85|22187.85|22262.68|22182.68|10
1732033230000|2024-11-19 16:20:30|22266.02|22186.02|22262.53|22182.53|22266.02|22186.02|22262.53|22182.53|10
1732033240000|2024-11-19 16:20:40|22262.06|22182.06|22262.2|22182.2|22263.96|22183.96|22262.06|22182.06|9
1732033250000|2024-11-19 16:20:50|22262.08|22182.08|22262.34|22182.34|22262.43|22182.43|22261.59|22181.59|9
1732033260000|2024-11-19 16:21:00|22261.84|22181.84|22264.37|22184.37|22264.37|22184.37|22260.98|22180.98|10
1732033270000|2024-11-19 16:21:10|22263.96|22183.96|22258.03|22178.03|22264.4|22184.4|22258.03|22178.03|10
1732033280000|2024-11-19 16:21:20|22259.65|22179.65|22262.89|22182.89|22262.89|22182.89|22259.31|22179.31|10
1732033290000|2024-11-19 16:21:30|22262.73|22182.73|22259.48|22179.48|22262.73|22182.73|22259.48|22179.48|10
1732033300000|2024-11-19 16:21:40|22259.54|22179.54|22257.73|22177.73|22259.54|22179.54|22256.94|22176.94|10
1732033310000|2024-11-19 16:21:50|22257.49|22177.49|22258.06|22178.06|22258.63|22178.63|22257.16|22177.16|10
1732033320000|2024-11-19 16:22:00|22257.37|22177.37|22256.06|22176.06|22257.37|22177.37|22254.66|22174.66|10
1732033330000|2024-11-19 16:22:10|22256.37|22176.37|22252.57|22172.57|22256.37|22176.37|22252.57|22172.57|10
1732033340000|2024-11-19 16:22:20|22252.54|22172.54|22257.02|22177.02|22257.02|22177.02|22252.21|22172.21|10
1732033350000|2024-11-19 16:22:30|22255.19|22175.19|22255.54|22175.54|22256.39|22176.39|22255.11|22175.11|10
1732033360000|2024-11-19 16:22:40|22255.31|22175.31|22257.04|22177.04|22257.37|22177.37|22255.31|22175.31|10
1732033370000|2024-11-19 16:22:50|22257.73|22177.73|22258.27|22178.27|22258.49|22178.49|22257.73|22177.73|10
1732033380000|2024-11-19 16:23:00|22258.05|22178.05|22257.57|22177.57|22258.05|22178.05|22256.64|22176.64|9
1732033390000|2024-11-19 16:23:10|22257.76|22177.76|22259.05|22179.05|22259.57|22179.57|22257.76|22177.76|10
1732033400000|2024-11-19 16:23:20|22258.85|22178.85|22259.08|22179.08|22260.38|22180.38|22257.58|22177.58|10
1732033410000|2024-11-19 16:23:30|22259.04|22179.04|22259.38|22179.38|22259.73|22179.73|22258.81|22178.81|10
1732033420000|2024-11-19 16:23:40|22259.54|22179.54|22263.16|22183.16|22263.16|22183.16|22259.28|22179.28|10
1732033430000|2024-11-19 16:23:50|22262.21|22182.21|22257.35|22177.35|22262.21|22182.21|22257.35|22177.35|10
1732033440000|2024-11-19 16:24:00|22258.07|22178.07|22260.32|22180.32|22260.32|22180.32|22257.44|22177.44|10
1732033450000|2024-11-19 16:24:10|22260.95|22180.95|22265.8|22185.8|22265.8|22185.8|22260.95|22180.95|10
1732033460000|2024-11-19 16:24:20|22265.86|22185.86|22268.98|22188.98|22269.16|22189.16|22265.76|22185.76|10
1732033470000|2024-11-19 16:24:30|22270.16|22190.16|22271.75|22191.75|22272.22|22192.22|22270.16|22190.16|10
1732033480000|2024-11-19 16:24:40|22272.67|22192.67|22272.92|22192.92|22274.09|22194.09|22272.67|22192.67|10
1732033490000|2024-11-19 16:24:50|22272.95|22192.95|22274.24|22194.24|22274.55|22194.55|22272.95|22192.95|10
1732033500000|2024-11-19 16:25:00|22274.45|22194.45|22276.99|22196.99|22276.99|22196.99|22274.4|22194.4|10
1732033510000|2024-11-19 16:25:10|22276.92|22196.92|22277.49|22197.49|22278.39|22198.39|22276.92|22196.92|10
1732033520000|2024-11-19 16:25:20|22278.61|22198.61|22280.14|22200.14|22280.61|22200.61|22278.61|22198.61|10
1732033530000|2024-11-19 16:25:30|22278.3|22198.3|22277.33|22197.33|22278.54|22198.54|22276.69|22196.69|10
1732033540000|2024-11-19 16:25:40|22277.18|22197.18|22282.21|22202.21|22282.21|22202.21|22277.18|22197.18|10
1732033550000|2024-11-19 16:25:50|22282.24|22202.24|22282.67|22202.67|22283.39|22203.39|22282.24|22202.24|10
1732033560000|2024-11-19 16:26:00|22282.74|22202.74|22284.09|22204.09|22284.09|22204.09|22282.74|22202.74|10
1732033570000|2024-11-19 16:26:10|22283.61|22203.61|22287.73|22207.73|22289.73|22209.73|22283.61|22203.61|10
1732033580000|2024-11-19 16:26:20|22287.77|22207.77|22293.93|22213.93|22293.93|22213.93|22287.71|22207.71|9
1732033590000|2024-11-19 16:26:30|22294.08|22214.08|22299.2|22219.2|22299.2|22219.2|22293.93|22213.93|9
1732033600000|2024-11-19 16:26:40|22298.83|22218.83|22295.26|22215.26|22298.83|22218.83|22295.26|22215.26|10
1732033610000|2024-11-19 16:26:50|22295.24|22215.24|22294.58|22214.58|22295.24|22215.24|22294.14|22214.14|10
1732033620000|2024-11-19 16:27:00|22294.49|22214.49|22298.59|22218.59|22298.59|22218.59|22294.1|22214.1|10
1732033630000|2024-11-19 16:27:10|22304.25|22224.25|22301.83|22221.83|22304.71|22224.71|22301.81|22221.81|10
1732033640000|2024-11-19 16:27:20|22301.95|22221.95|22302.78|22222.78|22303.81|22223.81|22301.95|22221.95|10
1732033650000|2024-11-19 16:27:30|22303.07|22223.07|22302.58|22222.58|22303.07|22223.07|22301.68|22221.68|10
1732033660000|2024-11-19 16:27:40|22303.1|22223.1|22306.42|22226.42|22306.75|22226.75|22303.08|22223.08|10
1732033670000|2024-11-19 16:27:50|22306.54|22226.54|22309.75|22229.75|22309.75|22229.75|22306.54|22226.54|10
1732033680000|2024-11-19 16:28:00|22309.46|22229.46|22308.06|22228.06|22309.46|22229.46|22305.79|22225.79|10
1732033690000|2024-11-19 16:28:10|22308.96|22228.96|22316.43|22236.43|22316.43|22236.43|22308.96|22228.96|10
1732033700000|2024-11-19 16:28:20|22316.65|22236.65|22320.63|22240.63|22320.63|22240.63|22316.17|22236.17|10
1732033710000|2024-11-19 16:28:30|22322.06|22242.06|22329.24|22249.24|22329.24|22249.24|22322.06|22242.06|10
1732033720000|2024-11-19 16:28:40|22330.1|22250.1|22332.68|22252.68|22333.14|22253.14|22330.1|22250.1|10
1732033730000|2024-11-19 16:28:50|22332.66|22252.66|22332.26|22252.26|22332.67|22252.67|22331.18|22251.18|10
1732033740000|2024-11-19 16:29:00|22332.62|22252.62|22331.56|22251.56|22332.83|22252.83|22330.79|22250.79|9
1732033750000|2024-11-19 16:29:10|22331.48|22251.48|22329.82|22249.82|22331.48|22251.48|22329.54|22249.54|10
1732033760000|2024-11-19 16:29:20|22329.62|22249.62|22329.59|22249.59|22330.08|22250.08|22329.26|22249.26|10
1732033770000|2024-11-19 16:29:30|22329.66|22249.66|22331.46|22251.46|22332.52|22252.52|22329.66|22249.66|10
1732033780000|2024-11-19 16:29:40|22331.75|22251.75|22331.2|22251.2|22331.75|22251.75|22330.53|22250.53|10
1732033790000|2024-11-19 16:29:50|22330.72|22250.72|22327.09|22247.09|22330.72|22250.72|22326.22|22246.22|10
1732033800000|2024-11-19 16:30:00|22327.18|22247.18|22327.44|22247.44|22327.44|22247.44|22326.07|22246.07|10
1732033810000|2024-11-19 16:30:10|22328.58|22248.58|22330.35|22250.35|22330.35|22250.35|22327.92|22247.92|10
1732033820000|2024-11-19 16:30:20|22332.72|22252.72|22335.49|22255.49|22335.49|22255.49|22332.72|22252.72|10
1732033830000|2024-11-19 16:30:30|22334.58|22254.58|22335.26|22255.26|22335.71|22255.71|22333.55|22253.55|10
1732033840000|2024-11-19 16:30:40|22335.14|22255.14|22335.42|22255.42|22336.08|22256.08|22335.14|22255.14|9
1732033850000|2024-11-19 16:30:50|22335.03|22255.03|22332.02|22252.02|22335.03|22255.03|22331.52|22251.52|8
1732033860000|2024-11-19 16:31:00|22332.43|22252.43|22333.4|22253.4|22333.4|22253.4|22331.74|22251.74|9
1732033870000|2024-11-19 16:31:10|22333.16|22253.16|22333.24|22253.24|22334.35|22254.35|22331.97|22251.97|10
1732033880000|2024-11-19 16:31:20|22332.7|22252.7|22333.04|22253.04|22333.04|22253.04|22331.32|22251.32|10
1732033890000|2024-11-19 16:31:30|22333.41|22253.41|22332.4|22252.4|22334.65|22254.65|22332.4|22252.4|10
1732033900000|2024-11-19 16:31:40|22331.5|22251.5|22330.73|22250.73|22332.6|22252.6|22330.73|22250.73|10
1732033910000|2024-11-19 16:31:50|22329.8|22249.8|22330.09|22250.09|22330.62|22250.62|22329.32|22249.32|9
1732033920000|2024-11-19 16:32:00|22329.91|22249.91|22328.16|22248.16|22329.91|22249.91|22327.27|22247.27|10
1732033930000|2024-11-19 16:32:10|22329.07|22249.07|22332.2|22252.2|22332.2|22252.2|22329.07|22249.07|10
1732033940000|2024-11-19 16:32:20|22331.14|22251.14|22326.28|22246.28|22331.14|22251.14|22326.28|22246.28|10
1732033950000|2024-11-19 16:32:30|22324.54|22244.54|22323.81|22243.81|22325.98|22245.98|22322.99|22242.99|9
1732033960000|2024-11-19 16:32:40|22324.17|22244.17|22330.29|22250.29|22330.63|22250.63|22324.17|22244.17|10
1732033970000|2024-11-19 16:32:50|22330.34|22250.34|22330.59|22250.59|22330.93|22250.93|22329.5|22249.5|10
1732033980000|2024-11-19 16:33:00|22330.83|22250.83|22327.1|22247.1|22331.22|22251.22|22326.67|22246.67|10
1732033990000|2024-11-19 16:33:10|22326.69|22246.69|22320.95|22240.95|22326.69|22246.69|22320.95|22240.95|10
1732034000000|2024-11-19 16:33:20|22320.05|22240.05|22316.44|22236.44|22320.05|22240.05|22315.58|22235.58|10
1732034010000|2024-11-19 16:33:30|22317.2|22237.2|22310.71|22230.71|22317.2|22237.2|22310.71|22230.71|10
1732034020000|2024-11-19 16:33:40|22309.5|22229.5|22301.02|22221.02|22309.5|22229.5|22301.02|22221.02|10
1732034030000|2024-11-19 16:33:50|22300.12|22220.12|22297.37|22217.37|22300.12|22220.12|22296.78|22216.78|10
1732034040000|2024-11-19 16:34:00|22297.34|22217.34|22297.79|22217.79|22297.79|22217.79|22296.87|22216.87|10
1732034050000|2024-11-19 16:34:10|22297.81|22217.81|22298.67|22218.67|22298.67|22218.67|22297.7|22217.7|10
1732034060000|2024-11-19 16:34:20|22298.26|22218.26|22293.53|22213.53|22298.26|22218.26|22293.53|22213.53|10
1732034070000|2024-11-19 16:34:30|22293.75|22213.75|22292.85|22212.85|22293.75|22213.75|22291.98|22211.98|10
1732034080000|2024-11-19 16:34:40|22292.97|22212.97|22289.09|22209.09|22293.25|22213.25|22289.09|22209.09|10
1732034090000|2024-11-19 16:34:50|22288.45|22208.45|22285.89|22205.89|22288.83|22208.83|22285.84|22205.84|10
1732034100000|2024-11-19 16:35:00|22286.04|22206.04|22280.81|22200.81|22286.04|22206.04|22279.51|22199.51|10
1732034110000|2024-11-19 16:35:10|22279.66|22199.66|22278.77|22198.77|22279.9|22199.9|22277.53|22197.53|10
1732034120000|2024-11-19 16:35:20|22279.15|22199.15|22282.67|22202.67|22284.01|22204.01|22279.15|22199.15|10
1732034130000|2024-11-19 16:35:30|22282.2|22202.2|22285.88|22205.88|22285.88|22205.88|22281.38|22201.38|10
1732034140000|2024-11-19 16:35:40|22288.79|22208.79|22290.68|22210.68|22290.96|22210.96|22288.79|22208.79|10
1732034150000|2024-11-19 16:35:50|22290.01|22210.01|22288.63|22208.63|22290.01|22210.01|22288.25|22208.25|10
1732034160000|2024-11-19 16:36:00|22288.12|22208.12|22283.48|22203.48|22288.12|22208.12|22283.36|22203.36|10
1732034170000|2024-11-19 16:36:10|22282.79|22202.79|22284.7|22204.7|22285|22205|22281.88|22201.88|10
1732034180000|2024-11-19 16:36:20|22283.72|22203.72|22285.86|22205.86|22285.86|22205.86|22283.53|22203.53|10
1732034190000|2024-11-19 16:36:30|22285.27|22205.27|22288.39|22208.39|22289.2|22209.2|22285.27|22205.27|10
1732034200000|2024-11-19 16:36:40|22287.62|22207.62|22291.92|22211.92|22291.93|22211.93|22287.62|22207.62|10
1732034210000|2024-11-19 16:36:50|22292.32|22212.32|22297.37|22217.37|22299.45|22219.45|22292.32|22212.32|10
1732034220000|2024-11-19 16:37:00|22298.34|22218.34|22295.09|22215.09|22298.34|22218.34|22294.8|22214.8|10
1732034230000|2024-11-19 16:37:10|22293.95|22213.95|22294.52|22214.52|22298.17|22218.17|22293.61|22213.61|10
1732034240000|2024-11-19 16:37:20|22294.61|22214.61|22293.62|22213.62|22294.96|22214.96|22293.48|22213.48|10
1732034250000|2024-11-19 16:37:30|22293.79|22213.79|22302.33|22222.33|22302.33|22222.33|22293.79|22213.79|10
1732034260000|2024-11-19 16:37:40|22302.63|22222.63|22302.32|22222.32|22305.12|22225.12|22302.32|22222.32|10
1732034270000|2024-11-19 16:37:50|22301.69|22221.69|22302.62|22222.62|22304.38|22224.38|22301.69|22221.69|10
1732034280000|2024-11-19 16:38:00|22302.36|22222.36|22298.8|22218.8|22302.56|22222.56|22298.8|22218.8|10
1732034290000|2024-11-19 16:38:10|22298.61|22218.61|22289.51|22209.51|22298.61|22218.61|22289.51|22209.51|10
1732034300000|2024-11-19 16:38:20|22289.72|22209.72|22285.69|22205.69|22289.92|22209.92|22284.35|22204.35|9
1732034310000|2024-11-19 16:38:30|22286.62|22206.62|22274.32|22194.32|22286.62|22206.62|22274.32|22194.32|10
1732034320000|2024-11-19 16:38:40|22274.57|22194.57|22280.92|22200.92|22280.92|22200.92|22274.5|22194.5|9
1732034330000|2024-11-19 16:38:50|22280.48|22200.48|22276.1|22196.1|22280.48|22200.48|22276.1|22196.1|10
1732034340000|2024-11-19 16:39:00|22276.26|22196.26|22276.42|22196.42|22277.06|22197.06|22276.01|22196.01|10
1732034350000|2024-11-19 16:39:10|22276.79|22196.79|22278.4|22198.4|22278.4|22198.4|22275.74|22195.74|10
1732034360000|2024-11-19 16:39:20|22277.47|22197.47|22272.4|22192.4|22277.47|22197.47|22272.4|22192.4|10
1732034370000|2024-11-19 16:39:30|22272.23|22192.23|22271.74|22191.74|22272.28|22192.28|22271.25|22191.25|10
1732034380000|2024-11-19 16:39:40|22272.46|22192.46|22274.75|22194.75|22274.75|22194.75|22272.46|22192.46|10
1732034390000|2024-11-19 16:39:50|22275.05|22195.05|22278.26|22198.26|22278.26|22198.26|22275.03|22195.03|10
1732034400000|2024-11-19 16:40:00|22277.57|22197.57|22278.34|22198.34|22278.34|22198.34|22276.43|22196.43|10
1732034410000|2024-11-19 16:40:10|22278.24|22198.24|22286.51|22206.51|22286.51|22206.51|22278.21|22198.21|10
1732034420000|2024-11-19 16:40:20|22289.34|22209.34|22291.94|22211.94|22292.38|22212.38|22289.34|22209.34|10
1732034430000|2024-11-19 16:40:30|22292.46|22212.46|22292.39|22212.39|22292.46|22212.46|22291.14|22211.14|10
1732034440000|2024-11-19 16:40:40|22292.65|22212.65|22294.48|22214.48|22294.58|22214.58|22292.33|22212.33|10
1732034450000|2024-11-19 16:40:50|22294.46|22214.46|22296.32|22216.32|22296.62|22216.62|22294.26|22214.26|10
1732034460000|2024-11-19 16:41:00|22296.1|22216.1|22295.92|22215.92|22297.14|22217.14|22295.47|22215.47|10
1732034470000|2024-11-19 16:41:10|22297.07|22217.07|22296.82|22216.82|22298.95|22218.95|22296.82|22216.82|10
1732034480000|2024-11-19 16:41:20|22297.36|22217.36|22297.9|22217.9|22298.8|22218.8|22297.36|22217.36|10
1732034490000|2024-11-19 16:41:30|22298.06|22218.06|22298.51|22218.51|22298.92|22218.92|22297.81|22217.81|10
1732034500000|2024-11-19 16:41:40|22298.25|22218.25|22299.11|22219.11|22299.15|22219.15|22297.32|22217.32|10
1732034510000|2024-11-19 16:41:50|22299.34|22219.34|22296.43|22216.43|22299.34|22219.34|22296.29|22216.29|10
1732034520000|2024-11-19 16:42:00|22295.82|22215.82|22295.82|22215.82|22295.99|22215.99|22294.97|22214.97|10
1732034530000|2024-11-19 16:42:10|22295.79|22215.79|22295.45|22215.45|22296.56|22216.56|22295.45|22215.45|10
1732034540000|2024-11-19 16:42:20|22296.27|22216.27|22296.39|22216.39|22297.79|22217.79|22296.15|22216.15|10
1732034550000|2024-11-19 16:42:30|22296.68|22216.68|22299.17|22219.17|22299.17|22219.17|22295.97|22215.97|10
1732034560000|2024-11-19 16:42:40|22299.41|22219.41|22306.28|22226.28|22306.28|22226.28|22299.41|22219.41|10
1732034570000|2024-11-19 16:42:50|22306.3|22226.3|22308.02|22228.02|22310.45|22230.45|22306.3|22226.3|9
1732034580000|2024-11-19 16:43:00|22307.77|22227.77|22306.82|22226.82|22308.08|22228.08|22306|22226|9
1732034590000|2024-11-19 16:43:10|22306.95|22226.95|22300.68|22220.68|22306.95|22226.95|22300.68|22220.68|10
1732034600000|2024-11-19 16:43:20|22300.57|22220.57|22299.49|22219.49|22300.89|22220.89|22299.49|22219.49|10
1732034610000|2024-11-19 16:43:30|22298.99|22218.99|22294.83|22214.83|22298.99|22218.99|22294.83|22214.83|10
1732034620000|2024-11-19 16:43:40|22293.96|22213.96|22292.94|22212.94|22294.07|22214.07|22292.87|22212.87|10
1732034630000|2024-11-19 16:43:50|22293.55|22213.55|22291.33|22211.33|22293.89|22213.89|22290.32|22210.32|10
1732034640000|2024-11-19 16:44:00|22290.93|22210.93|22291.39|22211.39|22291.83|22211.83|22289.95|22209.95|10
1732034650000|2024-11-19 16:44:10|22292.04|22212.04|22293.79|22213.79|22296.85|22216.85|22291.56|22211.56|10
1732034660000|2024-11-19 16:44:20|22292.87|22212.87|22294.79|22214.79|22296.76|22216.76|22292.87|22212.87|10
1732034670000|2024-11-19 16:44:30|22294.81|22214.81|22301.49|22221.49|22301.49|22221.49|22294.81|22214.81|10
1732034680000|2024-11-19 16:44:40|22301.68|22221.68|22302.21|22222.21|22302.21|22222.21|22300.83|22220.83|10
1732034690000|2024-11-19 16:44:50|22302.58|22222.58|22302.62|22222.62|22303.68|22223.68|22302.58|22222.58|9
1732034700000|2024-11-19 16:45:00|22302.73|22222.73|22302.74|22222.74|22303.74|22223.74|22302.34|22222.34|10
1732034710000|2024-11-19 16:45:10|22306.14|22226.14|22307.58|22227.58|22307.68|22227.68|22305.45|22225.45|10
1732034720000|2024-11-19 16:45:20|22309.7|22229.7|22314.72|22234.72|22314.72|22234.72|22309.18|22229.18|10
1732034730000|2024-11-19 16:45:30|22314.47|22234.47|22311.74|22231.74|22314.47|22234.47|22311.74|22231.74|9
1732034740000|2024-11-19 16:45:40|22311.56|22231.56|22307.02|22227.02|22311.56|22231.56|22307.02|22227.02|10
1732034750000|2024-11-19 16:45:50|22306.8|22226.8|22305.56|22225.56|22306.8|22226.8|22303.87|22223.87|10
1732034760000|2024-11-19 16:46:00|22305.39|22225.39|22303.42|22223.42|22307.35|22227.35|22302.51|22222.51|10
1732034770000|2024-11-19 16:46:10|22303.62|22223.62|22302.17|22222.17|22307.99|22227.99|22302.17|22222.17|10
1732034780000|2024-11-19 16:46:20|22302.35|22222.35|22296.2|22216.2|22302.35|22222.35|22296.2|22216.2|10
1732034790000|2024-11-19 16:46:30|22295.41|22215.41|22281.63|22201.63|22295.41|22215.41|22281.63|22201.63|10
1732034800000|2024-11-19 16:46:40|22281.09|22201.09|22284.07|22204.07|22284.96|22204.96|22281.09|22201.09|10
1732034810000|2024-11-19 16:46:50|22284.81|22204.81|22286.52|22206.52|22286.52|22206.52|22281.57|22201.57|10
1732034820000|2024-11-19 16:47:00|22286.63|22206.63|22288.58|22208.58|22289.1|22209.1|22286.26|22206.26|10
1732034830000|2024-11-19 16:47:10|22288.66|22208.66|22289.23|22209.23|22289.54|22209.54|22287.69|22207.69|10
1732034840000|2024-11-19 16:47:20|22290.39|22210.39|22291.4|22211.4|22291.4|22211.4|22290.16|22210.16|9
1732034850000|2024-11-19 16:47:30|22291.28|22211.28|22291.73|22211.73|22293.4|22213.4|22291.28|22211.28|10
1732034860000|2024-11-19 16:47:40|22291.54|22211.54|22289.63|22209.63|22292.57|22212.57|22289.63|22209.63|9
1732034870000|2024-11-19 16:47:50|22289.97|22209.97|22286.23|22206.23|22289.97|22209.97|22286.23|22206.23|10
1732034880000|2024-11-19 16:48:00|22286.27|22206.27|22282.78|22202.78|22286.4|22206.4|22282.78|22202.78|10
1732034890000|2024-11-19 16:48:10|22282.47|22202.47|22277.73|22197.73|22282.47|22202.47|22277.73|22197.73|10
1732034900000|2024-11-19 16:48:20|22276.06|22196.06|22275.91|22195.91|22276.06|22196.06|22273.75|22193.75|10
1732034910000|2024-11-19 16:48:30|22275.58|22195.58|22273.7|22193.7|22275.61|22195.61|22273.29|22193.29|10
1732034920000|2024-11-19 16:48:40|22274.02|22194.02|22271.92|22191.92|22274.02|22194.02|22270.86|22190.86|10
1732034930000|2024-11-19 16:48:50|22272.38|22192.38|22271.83|22191.83|22273.38|22193.38|22269.11|22189.11|10
1732034940000|2024-11-19 16:49:00|22271.93|22191.93|22274.11|22194.11|22274.87|22194.87|22271.93|22191.93|10
1732034950000|2024-11-19 16:49:10|22274.15|22194.15|22274.63|22194.63|22275.61|22195.61|22273.59|22193.59|10
1732034960000|2024-11-19 16:49:20|22274.84|22194.84|22272.85|22192.85|22275.95|22195.95|22271.65|22191.65|10
1732034970000|2024-11-19 16:49:30|22272.75|22192.75|22273.91|22193.91|22273.91|22193.91|22272.4|22192.4|9
1732034980000|2024-11-19 16:49:40|22275.21|22195.21|22275|22195|22275.23|22195.23|22274.73|22194.73|9
1732034990000|2024-11-19 16:49:50|22275.09|22195.09|22281.12|22201.12|22281.12|22201.12|22275.09|22195.09|10
1732035000000|2024-11-19 16:50:00|22281.22|22201.22|22284.95|22204.95|22284.95|22204.95|22281.2|22201.2|9
1732035010000|2024-11-19 16:50:10|22286.02|22206.02|22284.88|22204.88|22286.02|22206.02|22283.93|22203.93|10
1732035020000|2024-11-19 16:50:20|22286.16|22206.16|22279.51|22199.51|22288.37|22208.37|22279.48|22199.48|10
1732035030000|2024-11-19 16:50:30|22281.19|22201.19|22280.38|22200.38|22281.19|22201.19|22274.94|22194.94|10
1732035040000|2024-11-19 16:50:40|22279.97|22199.97|22280.16|22200.16|22280.16|22200.16|22278.8|22198.8|10
1732035050000|2024-11-19 16:50:50|22280.26|22200.26|22280.74|22200.74|22280.75|22200.75|22279.89|22199.89|10
1732035060000|2024-11-19 16:51:00|22280.5|22200.5|22288.26|22208.26|22288.26|22208.26|22280.15|22200.15|10
1732035070000|2024-11-19 16:51:10|22289.53|22209.53|22299.75|22219.75|22299.82|22219.82|22289.53|22209.53|10
1732035080000|2024-11-19 16:51:20|22299.94|22219.94|22309.49|22229.49|22309.49|22229.49|22299.94|22219.94|10
1732035090000|2024-11-19 16:51:30|22309.67|22229.67|22310.27|22230.27|22310.27|22230.27|22307.1|22227.1|10
1732035100000|2024-11-19 16:51:40|22310.42|22230.42|22312.3|22232.3|22312.88|22232.88|22310.42|22230.42|10
1732035110000|2024-11-19 16:51:50|22311.73|22231.73|22304.9|22224.9|22311.73|22231.73|22304.73|22224.73|10
1732035120000|2024-11-19 16:52:00|22304.37|22224.37|22300.92|22220.92|22304.8|22224.8|22300.92|22220.92|10
1732035130000|2024-11-19 16:52:10|22300.42|22220.42|22297.51|22217.51|22300.42|22220.42|22296.66|22216.66|10
1732035140000|2024-11-19 16:52:20|22297.11|22217.11|22297.39|22217.39|22299.3|22219.3|22297.11|22217.11|10
1732035150000|2024-11-19 16:52:30|22297.02|22217.02|22302.47|22222.47|22302.47|22222.47|22297.02|22217.02|10
1732035160000|2024-11-19 16:52:40|22301.51|22221.51|22304.79|22224.79|22304.79|22224.79|22301.51|22221.51|10
1732035170000|2024-11-19 16:52:50|22305.33|22225.33|22307.79|22227.79|22307.79|22227.79|22305.33|22225.33|9
1732035180000|2024-11-19 16:53:00|22307.76|22227.76|22310.43|22230.43|22310.43|22230.43|22307.76|22227.76|10
1732035190000|2024-11-19 16:53:10|22310.26|22230.26|22310.51|22230.51|22311.98|22231.98|22309.75|22229.75|10
1732035200000|2024-11-19 16:53:20|22310.18|22230.18|22308.65|22228.65|22310.43|22230.43|22308.13|22228.13|10
1732035210000|2024-11-19 16:53:30|22308.6|22228.6|22306.78|22226.78|22309.14|22229.14|22306.78|22226.78|9
1732035220000|2024-11-19 16:53:40|22306.14|22226.14|22307.94|22227.94|22308.18|22228.18|22305.96|22225.96|10
1732035230000|2024-11-19 16:53:50|22307.45|22227.45|22307.11|22227.11|22308.31|22228.31|22307.08|22227.08|10
1732035240000|2024-11-19 16:54:00|22307.28|22227.28|22302.89|22222.89|22307.28|22227.28|22302.89|22222.89|10
1732035250000|2024-11-19 16:54:10|22302.77|22222.77|22293.55|22213.55|22302.77|22222.77|22293.55|22213.55|10
1732035260000|2024-11-19 16:54:20|22299.74|22219.74|22296.14|22216.14|22299.74|22219.74|22295.74|22215.74|10
1732035270000|2024-11-19 16:54:30|22296.11|22216.11|22293.4|22213.4|22296.11|22216.11|22292.53|22212.53|10
1732035280000|2024-11-19 16:54:40|22292.83|22212.83|22286.15|22206.15|22292.83|22212.83|22286.07|22206.07|10
1732035290000|2024-11-19 16:54:50|22287.13|22207.13|22285.6|22205.6|22287.68|22207.68|22285.03|22205.03|10
1732035300000|2024-11-19 16:55:00|22286.42|22206.42|22285.72|22205.72|22287.41|22207.41|22285.38|22205.38|10
1732035310000|2024-11-19 16:55:10|22285.39|22205.39|22287.46|22207.46|22287.46|22207.46|22285.39|22205.39|10
1732035320000|2024-11-19 16:55:20|22287.65|22207.65|22291.34|22211.34|22291.35|22211.35|22287.65|22207.65|10
1732035330000|2024-11-19 16:55:30|22291.31|22211.31|22291.74|22211.74|22293.03|22213.03|22290.95|22210.95|10
1732035340000|2024-11-19 16:55:40|22291.44|22211.44|22290.68|22210.68|22291.91|22211.91|22290.68|22210.68|10
1732035350000|2024-11-19 16:55:50|22291.07|22211.07|22289.2|22209.2|22291.07|22211.07|22288.48|22208.48|10
1732035360000|2024-11-19 16:56:00|22289.35|22209.35|22291.47|22211.47|22291.64|22211.64|22288.91|22208.91|10
1732035370000|2024-11-19 16:56:10|22292.01|22212.01|22296.74|22216.74|22296.74|22216.74|22292.01|22212.01|10
1732035380000|2024-11-19 16:56:20|22296.61|22216.61|22297.19|22217.19|22297.19|22217.19|22295.95|22215.95|10
1732035390000|2024-11-19 16:56:30|22298.54|22218.54|22300.55|22220.55|22300.55|22220.55|22298.54|22218.54|9
1732035400000|2024-11-19 16:56:40|22300.16|22220.16|22300.97|22220.97|22300.97|22220.97|22300.03|22220.03|10
1732035410000|2024-11-19 16:56:50|22301.6|22221.6|22301.88|22221.88|22302.5|22222.5|22301.3|22221.3|10
1732035420000|2024-11-19 16:57:00|22301.24|22221.24|22300.02|22220.02|22301.56|22221.56|22300.02|22220.02|10
1732035430000|2024-11-19 16:57:10|22299.23|22219.23|22301.07|22221.07|22301.07|22221.07|22298.23|22218.23|10
1732035440000|2024-11-19 16:57:20|22301.14|22221.14|22304.31|22224.31|22304.31|22224.31|22300.22|22220.22|10
1732035450000|2024-11-19 16:57:30|22304.7|22224.7|22304.95|22224.95|22305.18|22225.18|22304.4|22224.4|10
1732035460000|2024-11-19 16:57:40|22304.74|22224.74|22305.14|22225.14|22305.14|22225.14|22303.22|22223.22|10
1732035470000|2024-11-19 16:57:50|22304.08|22224.08|22303.65|22223.65|22304.08|22224.08|22300.91|22220.91|10
1732035480000|2024-11-19 16:58:00|22304.22|22224.22|22308.56|22228.56|22308.56|22228.56|22303.24|22223.24|10
1732035490000|2024-11-19 16:58:10|22309.35|22229.35|22309.82|22229.82|22311.23|22231.23|22309.35|22229.35|10
1732035500000|2024-11-19 16:58:20|22310.12|22230.12|22312|22232|22312|22232|22310.11|22230.11|10
1732035510000|2024-11-19 16:58:30|22311.76|22231.76|22311.95|22231.95|22313.15|22233.15|22311.76|22231.76|10
1732035520000|2024-11-19 16:58:40|22311.71|22231.71|22311|22231|22311.71|22231.71|22310.77|22230.77|10
1732035530000|2024-11-19 16:58:50|22311.23|22231.23|22311.73|22231.73|22312.49|22232.49|22311.23|22231.23|10
1732035540000|2024-11-19 16:59:00|22311.59|22231.59|22308.58|22228.58|22311.97|22231.97|22308.58|22228.58|10
1732035550000|2024-11-19 16:59:10|22308.25|22228.25|22309.51|22229.51|22310.57|22230.57|22308.25|22228.25|10
1732035560000|2024-11-19 16:59:20|22309.34|22229.34|22302.5|22222.5|22309.34|22229.34|22302.5|22222.5|10
1732035570000|2024-11-19 16:59:30|22300.82|22220.82|22307.62|22227.62|22307.62|22227.62|22300.82|22220.82|10
1732035580000|2024-11-19 16:59:40|22308.24|22228.24|22310.93|22230.93|22311.29|22231.29|22308.04|22228.04|10
1732035590000|2024-11-19 16:59:50|22309.46|22229.46|22310.6|22230.6|22310.6|22230.6|22309.46|22229.46|10
1732035600000|2024-11-19 17:00:00|22310.47|22230.47|22305.18|22225.18|22310.55|22230.55|22305.18|22225.18|10
1732035610000|2024-11-19 17:00:10|22304.48|22224.48|22297.5|22217.5|22304.48|22224.48|22297.5|22217.5|10
1732035620000|2024-11-19 17:00:20|22297.34|22217.34|22294.26|22214.26|22297.34|22217.34|22293.88|22213.88|10
1732035630000|2024-11-19 17:00:30|22294.72|22214.72|22295.02|22215.02|22296.92|22216.92|22294.72|22214.72|10
1732035640000|2024-11-19 17:00:40|22294.96|22214.96|22296.98|22216.98|22299.52|22219.52|22294.96|22214.96|10
1732035650000|2024-11-19 17:00:50|22297.42|22217.42|22299.77|22219.77|22299.77|22219.77|22296.45|22216.45|10
1732035660000|2024-11-19 17:01:00|22300.72|22220.72|22303.15|22223.15|22303.3|22223.3|22299.19|22219.19|10
1732035670000|2024-11-19 17:01:10|22304.9|22224.9|22307.77|22227.77|22307.77|22227.77|22304.9|22224.9|10
1732035680000|2024-11-19 17:01:20|22308.37|22228.37|22304.73|22224.73|22308.37|22228.37|22304.73|22224.73|10
1732035690000|2024-11-19 17:01:30|22305.08|22225.08|22299.55|22219.55|22305.08|22225.08|22299.55|22219.55|10
1732035700000|2024-11-19 17:01:40|22300.34|22220.34|22301.14|22221.14|22301.32|22221.32|22300.17|22220.17|10
1732035710000|2024-11-19 17:01:50|22300.41|22220.41|22298.85|22218.85|22300.55|22220.55|22298.85|22218.85|10
1732035720000|2024-11-19 17:02:00|22299.16|22219.16|22293.06|22213.06|22299.49|22219.49|22293.06|22213.06|10
1732035730000|2024-11-19 17:02:10|22291.73|22211.73|22287.41|22207.41|22291.73|22211.73|22287.17|22207.17|10
1732035740000|2024-11-19 17:02:20|22287.16|22207.16|22285.74|22205.74|22287.16|22207.16|22285.45|22205.45|10
1732035750000|2024-11-19 17:02:30|22286.34|22206.34|22282.57|22202.57|22286.71|22206.71|22282.57|22202.57|10
1732035760000|2024-11-19 17:02:40|22282.43|22202.43|22287.22|22207.22|22287.76|22207.76|22282.38|22202.38|10
1732035770000|2024-11-19 17:02:50|22286.98|22206.98|22286.35|22206.35|22289.96|22209.96|22286.35|22206.35|10
1732035780000|2024-11-19 17:03:00|22286.28|22206.28|22282.82|22202.82|22286.28|22206.28|22282.82|22202.82|10
1732035790000|2024-11-19 17:03:10|22282.94|22202.94|22281.51|22201.51|22283.47|22203.47|22278.92|22198.92|10
1732035800000|2024-11-19 17:03:20|22282.18|22202.18|22274.38|22194.38|22282.18|22202.18|22274.38|22194.38|10
1732035810000|2024-11-19 17:03:30|22273.98|22193.98|22267.97|22187.97|22273.98|22193.98|22266.93|22186.93|10
1732035820000|2024-11-19 17:03:40|22268.06|22188.06|22276.84|22196.84|22276.84|22196.84|22268.06|22188.06|10
1732035830000|2024-11-19 17:03:50|22278.3|22198.3|22281.63|22201.63|22281.76|22201.76|22278.26|22198.26|10
1732035840000|2024-11-19 17:04:00|22281.91|22201.91|22280.82|22200.82|22283.42|22203.42|22280.82|22200.82|10
1732035850000|2024-11-19 17:04:10|22280.6|22200.6|22279.53|22199.53|22280.6|22200.6|22278.86|22198.86|10
1732035860000|2024-11-19 17:04:20|22280.69|22200.69|22276.98|22196.98|22280.69|22200.69|22276.98|22196.98|10
1732035870000|2024-11-19 17:04:30|22276.53|22196.53|22276.94|22196.94|22276.94|22196.94|22275.64|22195.64|10
1732035880000|2024-11-19 17:04:40|22277.32|22197.32|22278.28|22198.28|22278.94|22198.94|22277.32|22197.32|10
1732035890000|2024-11-19 17:04:50|22278.09|22198.09|22277.31|22197.31|22278.09|22198.09|22276.09|22196.09|10
1732035900000|2024-11-19 17:05:00|22277.29|22197.29|22279.52|22199.52|22279.52|22199.52|22277.29|22197.29|10
1732035910000|2024-11-19 17:05:10|22279.79|22199.79|22280.65|22200.65|22280.65|22200.65|22279.46|22199.46|10
1732035920000|2024-11-19 17:05:20|22280.64|22200.64|22280.57|22200.57|22281.78|22201.78|22280.16|22200.16|10
1732035930000|2024-11-19 17:05:30|22280.72|22200.72|22284.17|22204.17|22284.32|22204.32|22280.72|22200.72|10
1732035940000|2024-11-19 17:05:40|22283.9|22203.9|22289.68|22209.68|22289.68|22209.68|22283.9|22203.9|10
1732035950000|2024-11-19 17:05:50|22290.25|22210.25|22292.38|22212.38|22292.38|22212.38|22290.25|22210.25|10
1732035960000|2024-11-19 17:06:00|22292.88|22212.88|22299.72|22219.72|22299.72|22219.72|22292.88|22212.88|10
1732035970000|2024-11-19 17:06:10|22299.79|22219.79|22301.24|22221.24|22301.24|22221.24|22299.79|22219.79|10
1732035980000|2024-11-19 17:06:20|22302.23|22222.23|22304.74|22224.74|22305.15|22225.15|22302.23|22222.23|10
1732035990000|2024-11-19 17:06:30|22304.5|22224.5|22306.02|22226.02|22306.02|22226.02|22304.5|22224.5|10
1732036000000|2024-11-19 17:06:40|22306.43|22226.43|22307.32|22227.32|22307.8|22227.8|22306.43|22226.43|10
1732036010000|2024-11-19 17:06:50|22307.63|22227.63|22311.96|22231.96|22312.43|22232.43|22307.63|22227.63|10
1732036020000|2024-11-19 17:07:00|22312.31|22232.31|22310.68|22230.68|22312.31|22232.31|22309.08|22229.08|10
1732036030000|2024-11-19 17:07:10|22310.97|22230.97|22312.43|22232.43|22312.43|22232.43|22310.97|22230.97|10
1732036040000|2024-11-19 17:07:20|22312.96|22232.96|22312.93|22232.93|22313.19|22233.19|22312.19|22232.19|10
1732036050000|2024-11-19 17:07:30|22312.46|22232.46|22313.07|22233.07|22313.21|22233.21|22312.46|22232.46|10
1732036060000|2024-11-19 17:07:40|22312.17|22232.17|22312.89|22232.89|22313.39|22233.39|22312.17|22232.17|10
1732036070000|2024-11-19 17:07:50|22314.03|22234.03|22317.27|22237.27|22317.27|22237.27|22314.03|22234.03|9
1732036080000|2024-11-19 17:08:00|22317.75|22237.75|22321.23|22241.23|22321.23|22241.23|22317.36|22237.36|10
1732036090000|2024-11-19 17:08:10|22322.1|22242.1|22325.16|22245.16|22325.88|22245.88|22322.1|22242.1|10
1732036100000|2024-11-19 17:08:20|22325.2|22245.2|22325.85|22245.85|22326.54|22246.54|22324.32|22244.32|10
1732036110000|2024-11-19 17:08:30|22327.22|22247.22|22330.02|22250.02|22330.02|22250.02|22326.84|22246.84|10
1732036120000|2024-11-19 17:08:40|22330.07|22250.07|22334.48|22254.48|22334.63|22254.63|22329.49|22249.49|10
1732036130000|2024-11-19 17:08:50|22334.31|22254.31|22335.41|22255.41|22337.31|22257.31|22334.31|22254.31|10
1732036140000|2024-11-19 17:09:00|22335.02|22255.02|22335.53|22255.53|22335.53|22255.53|22333.95|22253.95|10
1732036150000|2024-11-19 17:09:10|22335.5|22255.5|22342.53|22262.53|22342.53|22262.53|22335.5|22255.5|10
1732036160000|2024-11-19 17:09:20|22342.77|22262.77|22346.16|22266.16|22346.23|22266.23|22342.4|22262.4|10
1732036170000|2024-11-19 17:09:30|22347|22267|22351.8|22271.8|22352.99|22272.99|22346.74|22266.74|10
1732036180000|2024-11-19 17:09:40|22352.24|22272.24|22354.66|22274.66|22354.66|22274.66|22352.24|22272.24|10
1732036190000|2024-11-19 17:09:50|22354.01|22274.01|22355.75|22275.75|22356.02|22276.02|22353.94|22273.94|9
1732036200000|2024-11-19 17:10:00|22355.87|22275.87|22347.97|22267.97|22356.57|22276.57|22347.97|22267.97|10
1732036210000|2024-11-19 17:10:10|22347.89|22267.89|22346.81|22266.81|22348.96|22268.96|22346.81|22266.81|10
1732036220000|2024-11-19 17:10:20|22347|22267|22355.75|22275.75|22355.75|22275.75|22347|22267|10
1732036230000|2024-11-19 17:10:30|22356.16|22276.16|22356.45|22276.45|22359.19|22279.19|22356.16|22276.16|10
1732036240000|2024-11-19 17:10:40|22355.88|22275.88|22355.81|22275.81|22356.6|22276.6|22355.35|22275.35|10
1732036250000|2024-11-19 17:10:50|22358.22|22278.22|22354.07|22274.07|22358.46|22278.46|22354.07|22274.07|10
1732036260000|2024-11-19 17:11:00|22354.35|22274.35|22341.24|22261.24|22354.35|22274.35|22341.24|22261.24|10
1732036270000|2024-11-19 17:11:10|22341.5|22261.5|22341.96|22261.96|22342.93|22262.93|22341.05|22261.05|10
1732036280000|2024-11-19 17:11:20|22341.85|22261.85|22338.81|22258.81|22341.85|22261.85|22338.81|22258.81|10
1732036290000|2024-11-19 17:11:30|22338.9|22258.9|22338.69|22258.69|22339.81|22259.81|22337.97|22257.97|10
1732036300000|2024-11-19 17:11:40|22338.84|22258.84|22343.31|22263.31|22343.31|22263.31|22338.84|22258.84|10
1732036310000|2024-11-19 17:11:50|22344.31|22264.31|22345.06|22265.06|22345.35|22265.35|22344.31|22264.31|10
1732036320000|2024-11-19 17:12:00|22345.15|22265.15|22343.19|22263.19|22345.63|22265.63|22343.19|22263.19|10
1732036330000|2024-11-19 17:12:10|22342.46|22262.46|22333.11|22253.11|22342.46|22262.46|22333.11|22253.11|10
1732036340000|2024-11-19 17:12:20|22331.35|22251.35|22334.03|22254.03|22334.89|22254.89|22331.35|22251.35|10
1732036350000|2024-11-19 17:12:30|22333.79|22253.79|22332.68|22252.68|22334.37|22254.37|22332.68|22252.68|10
1732036360000|2024-11-19 17:12:40|22331.61|22251.61|22331.95|22251.95|22332.88|22252.88|22331.17|22251.17|10
1732036370000|2024-11-19 17:12:50|22331.97|22251.97|22328.75|22248.75|22332.01|22252.01|22328.66|22248.66|10
1732036380000|2024-11-19 17:13:00|22329.46|22249.46|22333.2|22253.2|22333.2|22253.2|22329.32|22249.32|10
1732036390000|2024-11-19 17:13:10|22333.43|22253.43|22331.99|22251.99|22333.43|22253.43|22331.99|22251.99|10
1732036400000|2024-11-19 17:13:20|22331.34|22251.34|22329.32|22249.32|22331.68|22251.68|22329.32|22249.32|10
1732036410000|2024-11-19 17:13:30|22329.06|22249.06|22325.61|22245.61|22329.06|22249.06|22325.51|22245.51|10
1732036420000|2024-11-19 17:13:40|22325.14|22245.14|22319.65|22239.65|22325.14|22245.14|22319.65|22239.65|9
1732036430000|2024-11-19 17:13:50|22318.23|22238.23|22316.09|22236.09|22318.45|22238.45|22316.09|22236.09|10
1732036440000|2024-11-19 17:14:00|22316.38|22236.38|22314.01|22234.01|22316.99|22236.99|22314.01|22234.01|10
1732036450000|2024-11-19 17:14:10|22312.73|22232.73|22309.81|22229.81|22312.73|22232.73|22308.38|22228.38|10
1732036460000|2024-11-19 17:14:20|22307.94|22227.94|22306.6|22226.6|22308.64|22228.64|22306.6|22226.6|10
1732036470000|2024-11-19 17:14:30|22306.22|22226.22|22307|22227|22308.72|22228.72|22305.83|22225.83|10
1732036480000|2024-11-19 17:14:40|22307.08|22227.08|22310.66|22230.66|22310.66|22230.66|22307.08|22227.08|10
1732036490000|2024-11-19 17:14:50|22310.81|22230.81|22313.46|22233.46|22313.88|22233.88|22309.37|22229.37|10
1732036500000|2024-11-19 17:15:00|22314.26|22234.26|22325.71|22245.71|22325.71|22245.71|22314.26|22234.26|10
1732036510000|2024-11-19 17:15:10|22326.17|22246.17|22333.5|22253.5|22333.96|22253.96|22326.17|22246.17|10
1732036520000|2024-11-19 17:15:20|22331.99|22251.99|22338.75|22258.75|22338.75|22258.75|22331.52|22251.52|10
1732036530000|2024-11-19 17:15:30|22338.74|22258.74|22335.6|22255.6|22339.27|22259.27|22335.6|22255.6|10
1732036540000|2024-11-19 17:15:40|22335.54|22255.54|22333.88|22253.88|22335.95|22255.95|22333.88|22253.88|10
1732036550000|2024-11-19 17:15:50|22333.26|22253.26|22330.06|22250.06|22333.26|22253.26|22329.66|22249.66|10
1732036560000|2024-11-19 17:16:00|22330.01|22250.01|22328.04|22248.04|22330.34|22250.34|22326.77|22246.77|10
1732036570000|2024-11-19 17:16:10|22326.65|22246.65|22325.29|22245.29|22326.65|22246.65|22323.79|22243.79|10
1732036580000|2024-11-19 17:16:20|22322.91|22242.91|22319.46|22239.46|22322.98|22242.98|22319.46|22239.46|10
1732036590000|2024-11-19 17:16:30|22317.86|22237.86|22316.3|22236.3|22319.19|22239.19|22316.3|22236.3|10
1732036600000|2024-11-19 17:16:40|22316.41|22236.41|22315.41|22235.41|22316.41|22236.41|22313.85|22233.85|10
1732036610000|2024-11-19 17:16:50|22315.3|22235.3|22310.5|22230.5|22315.3|22235.3|22310.5|22230.5|9
1732036620000|2024-11-19 17:17:00|22310.61|22230.61|22303.5|22223.5|22310.61|22230.61|22303.1|22223.1|10
1732036630000|2024-11-19 17:17:10|22303.32|22223.32|22299.69|22219.69|22303.32|22223.32|22299.64|22219.64|10
1732036640000|2024-11-19 17:17:20|22298.25|22218.25|22300.92|22220.92|22300.92|22220.92|22298.13|22218.13|10
1732036650000|2024-11-19 17:17:30|22301.13|22221.13|22299.65|22219.65|22301.13|22221.13|22299.24|22219.24|10
1732036660000|2024-11-19 17:17:40|22300.1|22220.1|22297.48|22217.48|22300.1|22220.1|22297.48|22217.48|10
1732036670000|2024-11-19 17:17:50|22297.79|22217.79|22301.97|22221.97|22301.97|22221.97|22297.79|22217.79|10
1732036680000|2024-11-19 17:18:00|22302.15|22222.15|22303.1|22223.1|22303.1|22223.1|22300.29|22220.29|10
1732036690000|2024-11-19 17:18:10|22303.15|22223.15|22299.3|22219.3|22303.15|22223.15|22299|22219|10
1732036700000|2024-11-19 17:18:20|22299.41|22219.41|22300.8|22220.8|22301.06|22221.06|22298.12|22218.12|10
1732036710000|2024-11-19 17:18:30|22301.36|22221.36|22302.31|22222.31|22302.31|22222.31|22301.01|22221.01|10
1732036720000|2024-11-19 17:18:40|22302.57|22222.57|22305.3|22225.3|22306.88|22226.88|22302.53|22222.53|10
1732036730000|2024-11-19 17:18:50|22305.14|22225.14|22309.01|22229.01|22310.56|22230.56|22305.14|22225.14|10
1732036740000|2024-11-19 17:19:00|22309.11|22229.11|22308.05|22228.05|22311.25|22231.25|22308.05|22228.05|9
1732036750000|2024-11-19 17:19:10|22310.06|22230.06|22311.88|22231.88|22311.88|22231.88|22310.06|22230.06|10
1732036760000|2024-11-19 17:19:20|22312.23|22232.23|22310.14|22230.14|22312.23|22232.23|22309.53|22229.53|10
1732036770000|2024-11-19 17:19:30|22309.15|22229.15|22309.51|22229.51|22309.51|22229.51|22308.36|22228.36|10
1732036780000|2024-11-19 17:19:40|22309.68|22229.68|22308.5|22228.5|22310.01|22230.01|22308.43|22228.43|10
1732036790000|2024-11-19 17:19:50|22308.92|22228.92|22305.01|22225.01|22308.92|22228.92|22304.75|22224.75|10
1732036800000|2024-11-19 17:20:00|22304.84|22224.84|22307.6|22227.6|22307.6|22227.6|22304.42|22224.42|9
1732036810000|2024-11-19 17:20:10|22307.52|22227.52|22316.73|22236.73|22316.73|22236.73|22307.52|22227.52|10
1732036820000|2024-11-19 17:20:20|22317.25|22237.25|22316.04|22236.04|22319.51|22239.51|22316.04|22236.04|10
1732036830000|2024-11-19 17:20:30|22316.46|22236.46|22313.95|22233.95|22316.57|22236.57|22312.55|22232.55|10
1732036840000|2024-11-19 17:20:40|22314.64|22234.64|22304.79|22224.79|22314.64|22234.64|22304.79|22224.79|10
1732036850000|2024-11-19 17:20:50|22303.29|22223.29|22299.3|22219.3|22303.29|22223.29|22299.07|22219.07|10
1732036860000|2024-11-19 17:21:00|22299.52|22219.52|22294.83|22214.83|22299.52|22219.52|22294.83|22214.83|10
1732036870000|2024-11-19 17:21:10|22291.85|22211.85|22292.14|22212.14|22294.77|22214.77|22291.5|22211.5|10
1732036880000|2024-11-19 17:21:20|22291.36|22211.36|22292.68|22212.68|22292.68|22212.68|22291.05|22211.05|9
1732036890000|2024-11-19 17:21:30|22292.97|22212.97|22290.98|22210.98|22292.97|22212.97|22290.56|22210.56|10
1732036900000|2024-11-19 17:21:40|22290.77|22210.77|22289.37|22209.37|22291.34|22211.34|22289.37|22209.37|9
1732036910000|2024-11-19 17:21:50|22289.04|22209.04|22284.52|22204.52|22289.04|22209.04|22284.52|22204.52|10
1732036920000|2024-11-19 17:22:00|22284.47|22204.47|22276.2|22196.2|22284.98|22204.98|22276.2|22196.2|10
1732036930000|2024-11-19 17:22:10|22274.23|22194.23|22266.76|22186.76|22274.23|22194.23|22266.68|22186.68|10
1732036940000|2024-11-19 17:22:20|22266.28|22186.28|22265.82|22185.82|22266.28|22186.28|22265.42|22185.42|9
1732036950000|2024-11-19 17:22:30|22265.73|22185.73|22262.2|22182.2|22266.61|22186.61|22262.2|22182.2|10
1732036960000|2024-11-19 17:22:40|22263.9|22183.9|22270.04|22190.04|22270.2|22190.2|22263.9|22183.9|10
1732036970000|2024-11-19 17:22:50|22269.79|22189.79|22268.04|22188.04|22269.79|22189.79|22267.74|22187.74|9
1732036980000|2024-11-19 17:23:00|22267.94|22187.94|22269.74|22189.74|22270.02|22190.02|22267.94|22187.94|10
1732036990000|2024-11-19 17:23:10|22270.03|22190.03|22265.98|22185.98|22270.03|22190.03|22265.64|22185.64|10
1732037000000|2024-11-19 17:23:20|22265.92|22185.92|22267.77|22187.77|22268.21|22188.21|22265.71|22185.71|10
1732037010000|2024-11-19 17:23:30|22268.1|22188.1|22273.09|22193.09|22274.43|22194.43|22268.1|22188.1|10
1732037020000|2024-11-19 17:23:40|22273.71|22193.71|22277.85|22197.85|22278.48|22198.48|22273.71|22193.71|10
1732037030000|2024-11-19 17:23:50|22279.51|22199.51|22281.39|22201.39|22281.39|22201.39|22279.22|22199.22|10
1732037040000|2024-11-19 17:24:00|22281.55|22201.55|22283.72|22203.72|22284.16|22204.16|22281.55|22201.55|10
1732037050000|2024-11-19 17:24:10|22283.68|22203.68|22286.77|22206.77|22286.77|22206.77|22283.68|22203.68|10
1732037060000|2024-11-19 17:24:20|22288.12|22208.12|22292.31|22212.31|22292.31|22212.31|22287.07|22207.07|10
1732037070000|2024-11-19 17:24:30|22292.65|22212.65|22289.39|22209.39|22292.65|22212.65|22289.39|22209.39|10
1732037080000|2024-11-19 17:24:40|22289.4|22209.4|22291.29|22211.29|22291.77|22211.77|22288.61|22208.61|10
1732037090000|2024-11-19 17:24:50|22291.78|22211.78|22291.09|22211.09|22291.78|22211.78|22289.4|22209.4|10
1732037100000|2024-11-19 17:25:00|22291.11|22211.11|22302.04|22222.04|22302.04|22222.04|22291.11|22211.11|10
1732037110000|2024-11-19 17:25:10|22302.66|22222.66|22302.49|22222.49|22302.66|22222.66|22300.44|22220.44|10
1732037120000|2024-11-19 17:25:20|22302.36|22222.36|22304.64|22224.64|22304.64|22224.64|22302.04|22222.04|10
1732037130000|2024-11-19 17:25:30|22304.41|22224.41|22303.97|22223.97|22304.41|22224.41|22303.26|22223.26|10
1732037140000|2024-11-19 17:25:40|22303.91|22223.91|22305.23|22225.23|22305.34|22225.34|22303.31|22223.31|10
1732037150000|2024-11-19 17:25:50|22305.85|22225.85|22315.77|22235.77|22315.77|22235.77|22305.09|22225.09|10
1732037160000|2024-11-19 17:26:00|22315.84|22235.84|22316.51|22236.51|22317.04|22237.04|22314.98|22234.98|10
1732037170000|2024-11-19 17:26:10|22316.86|22236.86|22331.73|22251.73|22331.73|22251.73|22316.86|22236.86|10
1732037180000|2024-11-19 17:26:20|22332.12|22252.12|22336.07|22256.07|22336.07|22256.07|22332.12|22252.12|10
1732037190000|2024-11-19 17:26:30|22337.32|22257.32|22337.14|22257.14|22339.74|22259.74|22336.78|22256.78|10
1732037200000|2024-11-19 17:26:40|22336.67|22256.67|22337.13|22257.13|22337.37|22257.37|22335.75|22255.75|10
1732037210000|2024-11-19 17:26:50|22337.43|22257.43|22333.77|22253.77|22337.43|22257.43|22333.55|22253.55|10
1732037220000|2024-11-19 17:27:00|22332.78|22252.78|22329.02|22249.02|22332.78|22252.78|22328.9|22248.9|10
1732037230000|2024-11-19 17:27:10|22328.38|22248.38|22327.16|22247.16|22328.38|22248.38|22325.91|22245.91|10
1732037240000|2024-11-19 17:27:20|22326.54|22246.54|22326.33|22246.33|22326.88|22246.88|22325.12|22245.12|10
1732037250000|2024-11-19 17:27:30|22327.23|22247.23|22327.67|22247.67|22329.2|22249.2|22327.23|22247.23|10
1732037260000|2024-11-19 17:27:40|22329.25|22249.25|22329.67|22249.67|22330.18|22250.18|22328.93|22248.93|10
1732037270000|2024-11-19 17:27:50|22328.67|22248.67|22329.09|22249.09|22329.55|22249.55|22328.57|22248.57|10
1732037280000|2024-11-19 17:28:00|22330.39|22250.39|22329|22249|22331.77|22251.77|22329|22249|10
1732037290000|2024-11-19 17:28:10|22328.56|22248.56|22324.52|22244.52|22328.56|22248.56|22324.24|22244.24|9
1732037300000|2024-11-19 17:28:20|22324.54|22244.54|22327.58|22247.58|22327.58|22247.58|22324.54|22244.54|9
1732037310000|2024-11-19 17:28:30|22327.72|22247.72|22328.17|22248.17|22328.61|22248.61|22327.72|22247.72|10
1732037320000|2024-11-19 17:28:40|22327.92|22247.92|22328.13|22248.13|22329.86|22249.86|22327.92|22247.92|10
1732037330000|2024-11-19 17:28:50|22328.51|22248.51|22322.62|22242.62|22328.8|22248.8|22320.04|22240.04|10
1732037340000|2024-11-19 17:29:00|22323.38|22243.38|22324.39|22244.39|22324.7|22244.7|22323.38|22243.38|9
1732037350000|2024-11-19 17:29:10|22323.66|22243.66|22320.42|22240.42|22323.66|22243.66|22320.42|22240.42|10
1732037360000|2024-11-19 17:29:20|22320.6|22240.6|22316.67|22236.67|22321.61|22241.61|22316.67|22236.67|10
1732037370000|2024-11-19 17:29:30|22316.43|22236.43|22315.38|22235.38|22316.43|22236.43|22313.15|22233.15|10
1732037380000|2024-11-19 17:29:40|22315.75|22235.75|22323.03|22243.03|22323.23|22243.23|22315.75|22235.75|10
1732037390000|2024-11-19 17:29:50|22323.15|22243.15|22323.59|22243.59|22324.77|22244.77|22322.79|22242.79|10
1732037400000|2024-11-19 17:30:00|22324.48|22244.48|22326.52|22246.52|22327.17|22247.17|22324.23|22244.23|10
1732037410000|2024-11-19 17:30:10|22326.6|22246.6|22325.65|22245.65|22327.49|22247.49|22325.65|22245.65|10
1732037420000|2024-11-19 17:30:20|22325.82|22245.82|22323.81|22243.81|22325.82|22245.82|22323.74|22243.74|10
1732037430000|2024-11-19 17:30:30|22323.63|22243.63|22323.11|22243.11|22323.73|22243.73|22322.97|22242.97|10
1732037440000|2024-11-19 17:30:40|22322.63|22242.63|22323.19|22243.19|22324.57|22244.57|22322.63|22242.63|10
1732037450000|2024-11-19 17:30:50|22323.69|22243.69|22320.93|22240.93|22324.07|22244.07|22319.3|22239.3|10
1732037460000|2024-11-19 17:31:00|22320.45|22240.45|22315.98|22235.98|22320.53|22240.53|22315.98|22235.98|10
1732037470000|2024-11-19 17:31:10|22316.57|22236.57|22310.79|22230.79|22316.57|22236.57|22310.79|22230.79|10
1732037480000|2024-11-19 17:31:20|22310.09|22230.09|22306.32|22226.32|22310.38|22230.38|22306.06|22226.06|10
1732037490000|2024-11-19 17:31:30|22306.97|22226.97|22313.21|22233.21|22313.23|22233.23|22306.97|22226.97|10
1732037500000|2024-11-19 17:31:40|22313.9|22233.9|22315.82|22235.82|22317.62|22237.62|22313.9|22233.9|10
1732037510000|2024-11-19 17:31:50|22316.44|22236.44|22318.9|22238.9|22320.24|22240.24|22316.44|22236.44|10
1732037520000|2024-11-19 17:32:00|22319.12|22239.12|22314.43|22234.43|22319.52|22239.52|22313.12|22233.12|10
1732037530000|2024-11-19 17:32:10|22314.41|22234.41|22313.26|22233.26|22315.66|22235.66|22313.26|22233.26|10
1732037540000|2024-11-19 17:32:20|22313.39|22233.39|22312.91|22232.91|22315.3|22235.3|22312.91|22232.91|10
1732037550000|2024-11-19 17:32:30|22312.81|22232.81|22311.74|22231.74|22314.97|22234.97|22311.74|22231.74|10
1732037560000|2024-11-19 17:32:40|22312.05|22232.05|22311.46|22231.46|22313.5|22233.5|22311.46|22231.46|10
1732037570000|2024-11-19 17:32:50|22312.06|22232.06|22315.21|22235.21|22316.07|22236.07|22310.83|22230.83|10
1732037580000|2024-11-19 17:33:00|22315.58|22235.58|22320.83|22240.83|22320.83|22240.83|22315.58|22235.58|10
1732037590000|2024-11-19 17:33:10|22320.55|22240.55|22318.35|22238.35|22321.05|22241.05|22318.35|22238.35|9
1732037600000|2024-11-19 17:33:20|22318.37|22238.37|22317.18|22237.18|22318.48|22238.48|22317.02|22237.02|10
1732037610000|2024-11-19 17:33:30|22317.12|22237.12|22319.39|22239.39|22319.39|22239.39|22317.12|22237.12|9
1732037620000|2024-11-19 17:33:40|22319.74|22239.74|22323.6|22243.6|22323.6|22243.6|22319.54|22239.54|10
1732037630000|2024-11-19 17:33:50|22323.8|22243.8|22330.05|22250.05|22330.05|22250.05|22323.8|22243.8|10
1732037640000|2024-11-19 17:34:00|22329.79|22249.79|22333.87|22253.87|22333.87|22253.87|22329.79|22249.79|10
1732037650000|2024-11-19 17:34:10|22335.04|22255.04|22337.72|22257.72|22337.72|22257.72|22335.04|22255.04|9
1732037660000|2024-11-19 17:34:20|22336.88|22256.88|22349.6|22269.6|22349.6|22269.6|22336.88|22256.88|10
1732037670000|2024-11-19 17:34:30|22353.14|22273.14|22362.63|22282.63|22362.63|22282.63|22353.14|22273.14|10
1732037680000|2024-11-19 17:34:40|22363.58|22283.58|22369.45|22289.45|22369.45|22289.45|22363.58|22283.58|10
1732037690000|2024-11-19 17:34:50|22369.83|22289.83|22371.95|22291.95|22371.95|22291.95|22368.97|22288.97|10
1732037700000|2024-11-19 17:35:00|22373.43|22293.43|22383.86|22303.86|22383.86|22303.86|22373.43|22293.43|10
1732037710000|2024-11-19 17:35:10|22388.05|22308.05|22384.88|22304.88|22389.22|22309.22|22384.88|22304.88|10
1732037720000|2024-11-19 17:35:20|22384.69|22304.69|22377.85|22297.85|22387.5|22307.5|22377.85|22297.85|10
1732037730000|2024-11-19 17:35:30|22378.68|22298.68|22382.09|22302.09|22382.39|22302.39|22378.68|22298.68|10
1732037740000|2024-11-19 17:35:40|22382.1|22302.1|22377.41|22297.41|22382.1|22302.1|22377.02|22297.02|10
1732037750000|2024-11-19 17:35:50|22377.07|22297.07|22378.31|22298.31|22378.31|22298.31|22377.07|22297.07|10
1732037760000|2024-11-19 17:36:00|22379.23|22299.23|22383.25|22303.25|22383.25|22303.25|22379.23|22299.23|10
1732037770000|2024-11-19 17:36:10|22383.85|22303.85|22383.96|22303.96|22383.98|22303.98|22382.74|22302.74|10
1732037780000|2024-11-19 17:36:20|22383.92|22303.92|22390.81|22310.81|22390.81|22310.81|22383.92|22303.92|10
1732037790000|2024-11-19 17:36:30|22393.05|22313.05|22394.08|22314.08|22394.08|22314.08|22392.79|22312.79|10
1732037800000|2024-11-19 17:36:40|22393.93|22313.93|22398.01|22318.01|22398.01|22318.01|22393.93|22313.93|10
1732037810000|2024-11-19 17:36:50|22399.16|22319.16|22408.69|22328.69|22408.69|22328.69|22399.16|22319.16|10
1732037820000|2024-11-19 17:37:00|22408.89|22328.89|22413.48|22333.48|22413.48|22333.48|22407.94|22327.94|10
1732037830000|2024-11-19 17:37:10|22413.81|22333.81|22418.44|22338.44|22418.44|22338.44|22413.59|22333.59|10
1732037840000|2024-11-19 17:37:20|22419.25|22339.25|22423.62|22343.62|22424|22344|22419.25|22339.25|10
1732037850000|2024-11-19 17:37:30|22424.27|22344.27|22420.16|22340.16|22424.27|22344.27|22420.16|22340.16|10
1732037860000|2024-11-19 17:37:40|22418.84|22338.84|22420.15|22340.15|22420.79|22340.79|22417.46|22337.46|10
1732037870000|2024-11-19 17:37:50|22419.49|22339.49|22419.54|22339.54|22422.56|22342.56|22418.8|22338.8|10
1732037880000|2024-11-19 17:38:00|22418.83|22338.83|22418.11|22338.11|22420.37|22340.37|22417.97|22337.97|10
1732037890000|2024-11-19 17:38:10|22417.75|22337.75|22408.02|22328.02|22417.75|22337.75|22407.29|22327.29|10
1732037900000|2024-11-19 17:38:20|22406.38|22326.38|22412.71|22332.71|22412.71|22332.71|22404.09|22324.09|10
1732037910000|2024-11-19 17:38:30|22416.57|22336.57|22423.29|22343.29|22423.29|22343.29|22415.88|22335.88|10
1732037920000|2024-11-19 17:38:40|22423.72|22343.72|22428.3|22348.3|22428.47|22348.47|22423.72|22343.72|10
1732037930000|2024-11-19 17:38:50|22428.12|22348.12|22431.97|22351.97|22431.97|22351.97|22427.71|22347.71|10
1732037940000|2024-11-19 17:39:00|22431.79|22351.79|22433.43|22353.43|22433.43|22353.43|22429.67|22349.67|10
1732037950000|2024-11-19 17:39:10|22430.99|22350.99|22432.7|22352.7|22437.06|22357.06|22430.89|22350.89|10
1732037960000|2024-11-19 17:39:20|22434.26|22354.26|22432.06|22352.06|22435.42|22355.42|22431.56|22351.56|10
1732037970000|2024-11-19 17:39:30|22432.35|22352.35|22434.02|22354.02|22435.35|22355.35|22432.35|22352.35|10
1732037980000|2024-11-19 17:39:40|22434.79|22354.79|22436.85|22356.85|22437.26|22357.26|22433.67|22353.67|10
1732037990000|2024-11-19 17:39:50|22437.1|22357.1|22428.45|22348.45|22437.1|22357.1|22428.09|22348.09|10
1732038000000|2024-11-19 17:40:00|22425.31|22345.31|22425.1|22345.1|22429.06|22349.06|22425.1|22345.1|10
1732038010000|2024-11-19 17:40:10|22425.5|22345.5|22412.64|22332.64|22425.5|22345.5|22412.64|22332.64|10
1732038020000|2024-11-19 17:40:20|22412.15|22332.15|22409.03|22329.03|22412.15|22332.15|22409.03|22329.03|10
1732038030000|2024-11-19 17:40:30|22409.74|22329.74|22404.46|22324.46|22409.74|22329.74|22403.76|22323.76|10
1732038040000|2024-11-19 17:40:40|22404.3|22324.3|22404.19|22324.19|22406.59|22326.59|22404.19|22324.19|10
1732038050000|2024-11-19 17:40:50|22405.77|22325.77|22404.41|22324.41|22406.54|22326.54|22404.13|22324.13|10
1732038060000|2024-11-19 17:41:00|22400.25|22320.25|22400.72|22320.72|22400.72|22320.72|22398.82|22318.82|10
1732038070000|2024-11-19 17:41:10|22400.56|22320.56|22399.63|22319.63|22400.73|22320.73|22398.01|22318.01|10
1732038080000|2024-11-19 17:41:20|22399.77|22319.77|22398.73|22318.73|22401.52|22321.52|22398.54|22318.54|10
1732038090000|2024-11-19 17:41:30|22398.32|22318.32|22399.49|22319.49|22400.14|22320.14|22397.96|22317.96|10
1732038100000|2024-11-19 17:41:40|22401.33|22321.33|22400.21|22320.21|22401.53|22321.53|22400.08|22320.08|10
1732038110000|2024-11-19 17:41:50|22399.96|22319.96|22392.5|22312.5|22399.96|22319.96|22392.5|22312.5|10
1732038120000|2024-11-19 17:42:00|22389.57|22309.57|22381.75|22301.75|22390.42|22310.42|22380.66|22300.66|10
1732038130000|2024-11-19 17:42:10|22380.96|22300.96|22377.51|22297.51|22380.96|22300.96|22376.48|22296.48|10
1732038140000|2024-11-19 17:42:20|22377.88|22297.88|22374.81|22294.81|22378.04|22298.04|22374.66|22294.66|10
1732038150000|2024-11-19 17:42:30|22373.08|22293.08|22369.43|22289.43|22373.08|22293.08|22368.34|22288.34|10
1732038160000|2024-11-19 17:42:40|22367.68|22287.68|22374.4|22294.4|22374.4|22294.4|22367.68|22287.68|10
1732038170000|2024-11-19 17:42:50|22374.69|22294.69|22374.57|22294.57|22375.75|22295.75|22374.57|22294.57|10
1732038180000|2024-11-19 17:43:00|22374.51|22294.51|22368.18|22288.18|22374.51|22294.51|22367.9|22287.9|10
1732038190000|2024-11-19 17:43:10|22364.99|22284.99|22362.57|22282.57|22365.18|22285.18|22362.57|22282.57|10
1732038200000|2024-11-19 17:43:20|22362.08|22282.08|22359.74|22279.74|22362.08|22282.08|22359.1|22279.1|9
1732038210000|2024-11-19 17:43:30|22359.01|22279.01|22362.06|22282.06|22362.06|22282.06|22359.01|22279.01|10
1732038220000|2024-11-19 17:43:40|22361.8|22281.8|22363.89|22283.89|22363.89|22283.89|22361.21|22281.21|10
1732038230000|2024-11-19 17:43:50|22364.74|22284.74|22363.34|22283.34|22365.27|22285.27|22363.34|22283.34|9
1732038240000|2024-11-19 17:44:00|22364.13|22284.13|22365.02|22285.02|22365.97|22285.97|22363.75|22283.75|10
1732038250000|2024-11-19 17:44:10|22364.86|22284.86|22363.55|22283.55|22364.86|22284.86|22363.4|22283.4|10
1732038260000|2024-11-19 17:44:20|22364.13|22284.13|22362.98|22282.98|22365|22285|22362.14|22282.14|10
1732038270000|2024-11-19 17:44:30|22362.35|22282.35|22360.67|22280.67|22362.35|22282.35|22359.94|22279.94|10
1732038280000|2024-11-19 17:44:40|22361.88|22281.88|22360.29|22280.29|22361.88|22281.88|22360.15|22280.15|10
1732038290000|2024-11-19 17:44:50|22359.85|22279.85|22357.25|22277.25|22361.39|22281.39|22357.22|22277.22|10
1732038300000|2024-11-19 17:45:00|22357.18|22277.18|22365.39|22285.39|22365.39|22285.39|22357.16|22277.16|10
1732038310000|2024-11-19 17:45:10|22364.88|22284.88|22355.43|22275.43|22364.88|22284.88|22355.39|22275.39|10
1732038320000|2024-11-19 17:45:20|22354.26|22274.26|22343.82|22263.82|22354.26|22274.26|22343.82|22263.82|10
1732038330000|2024-11-19 17:45:30|22338.52|22258.52|22342.23|22262.23|22342.43|22262.43|22338.52|22258.52|10
1732038340000|2024-11-19 17:45:40|22342.79|22262.79|22342.43|22262.43|22342.79|22262.79|22341.06|22261.06|10
1732038350000|2024-11-19 17:45:50|22342.62|22262.62|22340.92|22260.92|22343.57|22263.57|22340.92|22260.92|9
1732038360000|2024-11-19 17:46:00|22342.89|22262.89|22337.92|22257.92|22343.13|22263.13|22337.92|22257.92|10
1732038370000|2024-11-19 17:46:10|22341.32|22261.32|22322.66|22242.66|22344.1|22264.1|22322.66|22242.66|10
1732038380000|2024-11-19 17:46:20|22322.4|22242.4|22321.88|22241.88|22323.93|22243.93|22319.21|22239.21|10
1732038390000|2024-11-19 17:46:30|22322.12|22242.12|22322.58|22242.58|22323.82|22243.82|22321.81|22241.81|10
1732038400000|2024-11-19 17:46:40|22322.71|22242.71|22316.48|22236.48|22322.71|22242.71|22316.48|22236.48|10
1732038410000|2024-11-19 17:46:50|22316.25|22236.25|22316.49|22236.49|22316.86|22236.86|22314.03|22234.03|10
1732038420000|2024-11-19 17:47:00|22317.36|22237.36|22314.77|22234.77|22317.36|22237.36|22313.61|22233.61|10
1732038430000|2024-11-19 17:47:10|22313.72|22233.72|22315.38|22235.38|22315.71|22235.71|22313.58|22233.58|10
1732038440000|2024-11-19 17:47:20|22315.82|22235.82|22314.19|22234.19|22317.19|22237.19|22313.9|22233.9|10
1732038450000|2024-11-19 17:47:30|22311.25|22231.25|22313.61|22233.61|22313.61|22233.61|22311.25|22231.25|10
1732038460000|2024-11-19 17:47:40|22313.87|22233.87|22320.69|22240.69|22321.02|22241.02|22313.87|22233.87|9
1732038470000|2024-11-19 17:47:50|22322.18|22242.18|22330.43|22250.43|22331.63|22251.63|22322.18|22242.18|10
1732038480000|2024-11-19 17:48:00|22329.69|22249.69|22335.52|22255.52|22336.63|22256.63|22329.69|22249.69|10
1732038490000|2024-11-19 17:48:10|22335.26|22255.26|22330.93|22250.93|22335.84|22255.84|22330.84|22250.84|10
1732038500000|2024-11-19 17:48:20|22329.66|22249.66|22326.46|22246.46|22329.66|22249.66|22322.45|22242.45|10
1732038510000|2024-11-19 17:48:30|22326.54|22246.54|22331.99|22251.99|22332.74|22252.74|22326.54|22246.54|10
1732038520000|2024-11-19 17:48:40|22331.73|22251.73|22331.31|22251.31|22332.63|22252.63|22330.76|22250.76|10
1732038530000|2024-11-19 17:48:50|22331.7|22251.7|22329.8|22249.8|22331.79|22251.79|22329.8|22249.8|10
1732038540000|2024-11-19 17:49:00|22329.34|22249.34|22328.4|22248.4|22329.59|22249.59|22327.62|22247.62|10
1732038550000|2024-11-19 17:49:10|22327.04|22247.04|22323.75|22243.75|22327.04|22247.04|22323.75|22243.75|10
1732038560000|2024-11-19 17:49:20|22322.66|22242.66|22323.54|22243.54|22323.54|22243.54|22321.82|22241.82|10
1732038570000|2024-11-19 17:49:30|22323.8|22243.8|22320|22240|22323.8|22243.8|22320|22240|10
1732038580000|2024-11-19 17:49:40|22318.76|22238.76|22325.39|22245.39|22325.39|22245.39|22318.76|22238.76|10
1732038590000|2024-11-19 17:49:50|22325.5|22245.5|22324.02|22244.02|22327.29|22247.29|22323.98|22243.98|10
1732038600000|2024-11-19 17:50:00|22325.03|22245.03|22328.98|22248.98|22329.44|22249.44|22325.03|22245.03|10
1732038610000|2024-11-19 17:50:10|22328.57|22248.57|22329.43|22249.43|22330.77|22250.77|22328.57|22248.57|10
1732038620000|2024-11-19 17:50:20|22328.53|22248.53|22330.24|22250.24|22330.24|22250.24|22327.74|22247.74|10
1732038630000|2024-11-19 17:50:30|22329.37|22249.37|22328.81|22248.81|22329.58|22249.58|22328.69|22248.69|10
1732038640000|2024-11-19 17:50:40|22329.28|22249.28|22328|22248|22331.48|22251.48|22328|22248|10
1732038650000|2024-11-19 17:50:50|22328.08|22248.08|22328.09|22248.09|22328.09|22248.09|22325.93|22245.93|10
1732038660000|2024-11-19 17:51:00|22328.13|22248.13|22332.67|22252.67|22332.67|22252.67|22328.13|22248.13|10
1732038670000|2024-11-19 17:51:10|22333.49|22253.49|22328.53|22248.53|22333.5|22253.5|22328.31|22248.31|10
1732038680000|2024-11-19 17:51:20|22329.02|22249.02|22324.55|22244.55|22329.02|22249.02|22324.55|22244.55|10
1732038690000|2024-11-19 17:51:30|22324.87|22244.87|22322.11|22242.11|22325.92|22245.92|22322.11|22242.11|10
1732038700000|2024-11-19 17:51:40|22322.13|22242.13|22325.74|22245.74|22326.87|22246.87|22322.13|22242.13|10
1732038710000|2024-11-19 17:51:50|22326.73|22246.73|22330.38|22250.38|22330.38|22250.38|22325.6|22245.6|10
1732038720000|2024-11-19 17:52:00|22330.67|22250.67|22330.92|22250.92|22334.72|22254.72|22330.67|22250.67|10
1732038730000|2024-11-19 17:52:10|22330.6|22250.6|22324.71|22244.71|22330.6|22250.6|22324.34|22244.34|10
1732038740000|2024-11-19 17:52:20|22325.11|22245.11|22329.61|22249.61|22331.56|22251.56|22325.11|22245.11|10
1732038750000|2024-11-19 17:52:30|22331.03|22251.03|22333.83|22253.83|22333.83|22253.83|22330.97|22250.97|10
1732038760000|2024-11-19 17:52:40|22335.16|22255.16|22336.63|22256.63|22336.79|22256.79|22335.16|22255.16|10
1732038770000|2024-11-19 17:52:50|22335.58|22255.58|22334.04|22254.04|22335.58|22255.58|22333.37|22253.37|10
1732038780000|2024-11-19 17:53:00|22333.98|22253.98|22329.53|22249.53|22334.2|22254.2|22329.53|22249.53|10
1732038790000|2024-11-19 17:53:10|22329.16|22249.16|22327.91|22247.91|22329.16|22249.16|22327.91|22247.91|10
1732038800000|2024-11-19 17:53:20|22327.88|22247.88|22327.03|22247.03|22328.56|22248.56|22325.66|22245.66|10
1732038810000|2024-11-19 17:53:30|22328.08|22248.08|22325.13|22245.13|22328.32|22248.32|22325.13|22245.13|10
1732038820000|2024-11-19 17:53:40|22325.7|22245.7|22323.59|22243.59|22326.49|22246.49|22322.18|22242.18|10
1732038830000|2024-11-19 17:53:50|22323.48|22243.48|22323.43|22243.43|22324.52|22244.52|22322.53|22242.53|10
1732038840000|2024-11-19 17:54:00|22323.44|22243.44|22322.58|22242.58|22325.56|22245.56|22322.58|22242.58|10
1732038850000|2024-11-19 17:54:10|22322.88|22242.88|22320.16|22240.16|22322.88|22242.88|22320.16|22240.16|10
1732038860000|2024-11-19 17:54:20|22320.24|22240.24|22317.45|22237.45|22320.24|22240.24|22317.23|22237.23|10
1732038870000|2024-11-19 17:54:30|22317.75|22237.75|22317.55|22237.55|22317.75|22237.75|22316.13|22236.13|10
1732038880000|2024-11-19 17:54:40|22313.97|22233.97|22313.99|22233.99|22315.65|22235.65|22313.97|22233.97|10
1732038890000|2024-11-19 17:54:50|22313.71|22233.71|22310.85|22230.85|22313.71|22233.71|22309.86|22229.86|9
1732038900000|2024-11-19 17:55:00|22310.49|22230.49|22313.83|22233.83|22314.31|22234.31|22310.49|22230.49|10
1732038910000|2024-11-19 17:55:10|22316.27|22236.27|22317.07|22237.07|22318.37|22238.37|22316.27|22236.27|10
1732038920000|2024-11-19 17:55:20|22319.16|22239.16|22323.26|22243.26|22323.91|22243.91|22318.54|22238.54|10
1732038930000|2024-11-19 17:55:30|22324.35|22244.35|22326.75|22246.75|22326.75|22246.75|22323.19|22243.19|10
1732038940000|2024-11-19 17:55:40|22328.44|22248.44|22328.37|22248.37|22328.77|22248.77|22326.18|22246.18|9
1732038950000|2024-11-19 17:55:50|22329.18|22249.18|22333.18|22253.18|22333.18|22253.18|22329.18|22249.18|10
1732038960000|2024-11-19 17:56:00|22333.37|22253.37|22329.14|22249.14|22333.37|22253.37|22328.53|22248.53|10
1732038970000|2024-11-19 17:56:10|22329.9|22249.9|22327.68|22247.68|22331.2|22251.2|22327.68|22247.68|10
1732038980000|2024-11-19 17:56:20|22326.61|22246.61|22329.58|22249.58|22329.62|22249.62|22326.61|22246.61|9
1732038990000|2024-11-19 17:56:30|22329.48|22249.48|22330.31|22250.31|22330.31|22250.31|22329.2|22249.2|10
1732039000000|2024-11-19 17:56:40|22330.33|22250.33|22333.45|22253.45|22333.63|22253.63|22330.33|22250.33|10
1732039010000|2024-11-19 17:56:50|22334.32|22254.32|22339.26|22259.26|22339.74|22259.74|22334.32|22254.32|10
1732039020000|2024-11-19 17:57:00|22339.74|22259.74|22346.64|22266.64|22346.64|22266.64|22339.02|22259.02|10
1732039030000|2024-11-19 17:57:10|22350.7|22270.7|22352.22|22272.22|22354.76|22274.76|22350.7|22270.7|10
1732039040000|2024-11-19 17:57:20|22353.09|22273.09|22353.33|22273.33|22353.73|22273.73|22350.72|22270.72|10
1732039050000|2024-11-19 17:57:30|22352.53|22272.53|22356.29|22276.29|22356.29|22276.29|22352.53|22272.53|10
1732039060000|2024-11-19 17:57:40|22356.85|22276.85|22357.27|22277.27|22358.03|22278.03|22356.84|22276.84|10
1732039070000|2024-11-19 17:57:50|22357.35|22277.35|22358.67|22278.67|22359.65|22279.65|22357.23|22277.23|9
1732039080000|2024-11-19 17:58:00|22358.98|22278.98|22358.79|22278.79|22359.36|22279.36|22357.69|22277.69|10
1732039090000|2024-11-19 17:58:10|22358.73|22278.73|22358.49|22278.49|22358.84|22278.84|22357.87|22277.87|10
1732039100000|2024-11-19 17:58:20|22357.87|22277.87|22359.29|22279.29|22363.29|22283.29|22357.72|22277.72|10
1732039110000|2024-11-19 17:58:30|22359.5|22279.5|22354.94|22274.94|22360.84|22280.84|22354.94|22274.94|10
1732039120000|2024-11-19 17:58:40|22354.23|22274.23|22351.67|22271.67|22354.23|22274.23|22351.02|22271.02|10
1732039130000|2024-11-19 17:58:50|22351.4|22271.4|22352.64|22272.64|22352.64|22272.64|22351.32|22271.32|10
1732039140000|2024-11-19 17:59:00|22352.32|22272.32|22353.1|22273.1|22353.98|22273.98|22351.09|22271.09|10
1732039150000|2024-11-19 17:59:10|22352.77|22272.77|22359.22|22279.22|22359.22|22279.22|22352.41|22272.41|10
1732039160000|2024-11-19 17:59:20|22359.83|22279.83|22361.17|22281.17|22361.67|22281.67|22359.51|22279.51|10
1732039170000|2024-11-19 17:59:30|22361.29|22281.29|22365.61|22285.61|22365.61|22285.61|22361.29|22281.29|10
1732039180000|2024-11-19 17:59:40|22365.53|22285.53|22368.94|22288.94|22368.94|22288.94|22365.41|22285.41|10
1732039190000|2024-11-19 17:59:50|22369.83|22289.83|22371.46|22291.46|22371.87|22291.87|22369.83|22289.83|10
1732039200000|2024-11-19 18:00:00|22371.61|22291.61|22371.68|22291.68|22372.07|22292.07|22370.13|22290.13|10
1732039210000|2024-11-19 18:00:10|22371.89|22291.89|22369.69|22289.69|22371.89|22291.89|22368.89|22288.89|10
1732039220000|2024-11-19 18:00:20|22370.14|22290.14|22366.26|22286.26|22370.14|22290.14|22366.26|22286.26|10
1732039230000|2024-11-19 18:00:30|22364.86|22284.86|22360.9|22280.9|22365.32|22285.32|22360.62|22280.62|9
1732039240000|2024-11-19 18:00:40|22360.29|22280.29|22360.61|22280.61|22360.67|22280.67|22358.88|22278.88|10
1732039250000|2024-11-19 18:00:50|22360.43|22280.43|22362.37|22282.37|22362.96|22282.96|22360.17|22280.17|10
1732039260000|2024-11-19 18:01:00|22361.41|22281.41|22361.57|22281.57|22363.73|22283.73|22360.32|22280.32|10
1732039270000|2024-11-19 18:01:10|22361.78|22281.78|22361.98|22281.98|22362.46|22282.46|22360.76|22280.76|10
1732039280000|2024-11-19 18:01:20|22362.53|22282.53|22366.94|22286.94|22366.94|22286.94|22362.53|22282.53|10
1732039290000|2024-11-19 18:01:30|22366.81|22286.81|22364.84|22284.84|22367.07|22287.07|22364.09|22284.09|10
1732039300000|2024-11-19 18:01:40|22364.63|22284.63|22361.91|22281.91|22364.63|22284.63|22361.35|22281.35|10
1732039310000|2024-11-19 18:01:50|22361.88|22281.88|22358.58|22278.58|22362.08|22282.08|22358.5|22278.5|10
1732039320000|2024-11-19 18:02:00|22357.99|22277.99|22359.33|22279.33|22359.33|22279.33|22357.06|22277.06|10
1732039330000|2024-11-19 18:02:10|22360.3|22280.3|22363.8|22283.8|22364.83|22284.83|22360.07|22280.07|10
1732039340000|2024-11-19 18:02:20|22363.85|22283.85|22365.22|22285.22|22365.84|22285.84|22363.85|22283.85|10
1732039350000|2024-11-19 18:02:30|22365.09|22285.09|22366.63|22286.63|22366.94|22286.94|22365.09|22285.09|10
1732039360000|2024-11-19 18:02:40|22366.51|22286.51|22372.13|22292.13|22372.13|22292.13|22366.28|22286.28|10
1732039370000|2024-11-19 18:02:50|22373.2|22293.2|22379.53|22299.53|22379.53|22299.53|22373.2|22293.2|10
1732039380000|2024-11-19 18:03:00|22381.29|22301.29|22379.07|22299.07|22382.12|22302.12|22379.07|22299.07|10
1732039390000|2024-11-19 18:03:10|22378.69|22298.69|22375.96|22295.96|22378.78|22298.78|22375.96|22295.96|10
1732039400000|2024-11-19 18:03:20|22375.89|22295.89|22377.81|22297.81|22378.76|22298.76|22374.04|22294.04|10
1732039410000|2024-11-19 18:03:30|22377.49|22297.49|22372.44|22292.44|22377.49|22297.49|22372.44|22292.44|10
1732039420000|2024-11-19 18:03:40|22373.29|22293.29|22367.62|22287.62|22373.29|22293.29|22367.56|22287.56|10
1732039430000|2024-11-19 18:03:50|22367.57|22287.57|22366.05|22286.05|22367.89|22287.89|22366.05|22286.05|10
1732039440000|2024-11-19 18:04:00|22366.12|22286.12|22362.73|22282.73|22366.12|22286.12|22362.73|22282.73|10
1732039450000|2024-11-19 18:04:10|22359.42|22279.42|22359.95|22279.95|22359.95|22279.95|22356.91|22276.91|9
1732039460000|2024-11-19 18:04:20|22360.46|22280.46|22363.37|22283.37|22363.37|22283.37|22360.46|22280.46|9
1732039470000|2024-11-19 18:04:30|22362.21|22282.21|22351.96|22271.96|22362.21|22282.21|22351.96|22271.96|10
1732039480000|2024-11-19 18:04:40|22351.75|22271.75|22354.46|22274.46|22354.46|22274.46|22350.38|22270.38|10
1732039490000|2024-11-19 18:04:50|22355.66|22275.66|22358.33|22278.33|22358.33|22278.33|22355.66|22275.66|9
1732039500000|2024-11-19 18:05:00|22358.41|22278.41|22364.02|22284.02|22364.02|22284.02|22358.41|22278.41|10
1732039510000|2024-11-19 18:05:10|22362.91|22282.91|22364.74|22284.74|22365.3|22285.3|22362.91|22282.91|10
1732039520000|2024-11-19 18:05:20|22364.97|22284.97|22365.04|22285.04|22366.34|22286.34|22364.88|22284.88|10
1732039530000|2024-11-19 18:05:30|22365.37|22285.37|22367.32|22287.32|22368.78|22288.78|22365.37|22285.37|10
1732039540000|2024-11-19 18:05:40|22366.72|22286.72|22369.99|22289.99|22369.99|22289.99|22366.72|22286.72|10
1732039550000|2024-11-19 18:05:50|22368.92|22288.92|22366.21|22286.21|22369.1|22289.1|22366.21|22286.21|10
1732039560000|2024-11-19 18:06:00|22365.91|22285.91|22369.33|22289.33|22370.49|22290.49|22364.94|22284.94|10
1732039570000|2024-11-19 18:06:10|22368.79|22288.79|22368.59|22288.59|22368.79|22288.79|22367.82|22287.82|9
1732039580000|2024-11-19 18:06:20|22368.68|22288.68|22372.62|22292.62|22372.62|22292.62|22367.94|22287.94|10
1732039590000|2024-11-19 18:06:30|22372.24|22292.24|22368.22|22288.22|22372.24|22292.24|22368.22|22288.22|10
1732039600000|2024-11-19 18:06:40|22368.46|22288.46|22367.22|22287.22|22368.73|22288.73|22365.84|22285.84|10
1732039610000|2024-11-19 18:06:50|22368.69|22288.69|22368.41|22288.41|22369.32|22289.32|22368.37|22288.37|9
1732039620000|2024-11-19 18:07:00|22369.41|22289.41|22373.19|22293.19|22373.19|22293.19|22369.41|22289.41|10
1732039630000|2024-11-19 18:07:10|22373.42|22293.42|22374.75|22294.75|22374.8|22294.8|22373.27|22293.27|10
1732039640000|2024-11-19 18:07:20|22374.52|22294.52|22377.31|22297.31|22377.31|22297.31|22374.52|22294.52|10
1732039650000|2024-11-19 18:07:30|22377.47|22297.47|22380.14|22300.14|22380.14|22300.14|22377.47|22297.47|10
1732039660000|2024-11-19 18:07:40|22381.2|22301.2|22385.59|22305.59|22385.59|22305.59|22381.2|22301.2|10
1732039670000|2024-11-19 18:07:50|22387.14|22307.14|22387.23|22307.23|22389.23|22309.23|22386.53|22306.53|10
1732039680000|2024-11-19 18:08:00|22386.94|22306.94|22397.24|22317.24|22397.24|22317.24|22386.94|22306.94|10
1732039690000|2024-11-19 18:08:10|22397.84|22317.84|22397.36|22317.36|22397.84|22317.84|22396.03|22316.03|10
1732039700000|2024-11-19 18:08:20|22397.64|22317.64|22395.41|22315.41|22397.84|22317.84|22394.84|22314.84|10
1732039710000|2024-11-19 18:08:30|22395.8|22315.8|22400.55|22320.55|22400.55|22320.55|22395.8|22315.8|10
1732039720000|2024-11-19 18:08:40|22401.33|22321.33|22398.61|22318.61|22401.33|22321.33|22398.55|22318.55|9
1732039730000|2024-11-19 18:08:50|22398.19|22318.19|22395.37|22315.37|22398.19|22318.19|22395.37|22315.37|10
1732039740000|2024-11-19 18:09:00|22395.41|22315.41|22395.86|22315.86|22395.91|22315.91|22395.18|22315.18|10
1732039750000|2024-11-19 18:09:10|22397.58|22317.58|22400.73|22320.73|22400.73|22320.73|22396.1|22316.1|10
1732039760000|2024-11-19 18:09:20|22400.58|22320.58|22401.7|22321.7|22402.01|22322.01|22400.45|22320.45|10
1732039770000|2024-11-19 18:09:30|22402.43|22322.43|22414.11|22334.11|22414.11|22334.11|22402.39|22322.39|10
1732039780000|2024-11-19 18:09:40|22415.65|22335.65|22418.4|22338.4|22420.21|22340.21|22415.65|22335.65|10
1732039790000|2024-11-19 18:09:50|22418.19|22338.19|22419.44|22339.44|22419.44|22339.44|22418.06|22338.06|10
1732039800000|2024-11-19 18:10:00|22419.84|22339.84|22423.52|22343.52|22423.63|22343.63|22418.86|22338.86|10
1732039810000|2024-11-19 18:10:10|22423.57|22343.57|22429.65|22349.65|22429.65|22349.65|22423.21|22343.21|10
1732039820000|2024-11-19 18:10:20|22430.57|22350.57|22430.48|22350.48|22431.93|22351.93|22429.77|22349.77|10
1732039830000|2024-11-19 18:10:30|22431.02|22351.02|22423.88|22343.88|22431.02|22351.02|22423.53|22343.53|10
1732039840000|2024-11-19 18:10:40|22425.77|22345.77|22430.97|22350.97|22431.37|22351.37|22425.77|22345.77|10
1732039850000|2024-11-19 18:10:50|22431.19|22351.19|22433.54|22353.54|22433.54|22353.54|22431.19|22351.19|10
1732039860000|2024-11-19 18:11:00|22432.55|22352.55|22432.05|22352.05|22433.16|22353.16|22431.74|22351.74|10
1732039870000|2024-11-19 18:11:10|22431.19|22351.19|22439.11|22359.11|22440.01|22360.01|22431.19|22351.19|10
1732039880000|2024-11-19 18:11:20|22440.64|22360.64|22439.67|22359.67|22443.45|22363.45|22439.67|22359.67|10
1732039890000|2024-11-19 18:11:30|22439.41|22359.41|22443.32|22363.32|22443.32|22363.32|22439.41|22359.41|10
1732039900000|2024-11-19 18:11:40|22443.09|22363.09|22443.06|22363.06|22443.09|22363.09|22441.42|22361.42|10
1732039910000|2024-11-19 18:11:50|22442.77|22362.77|22440.95|22360.95|22442.77|22362.77|22440.82|22360.82|10
1732039920000|2024-11-19 18:12:00|22439.29|22359.29|22439.44|22359.44|22440.41|22360.41|22438.89|22358.89|10
1732039930000|2024-11-19 18:12:10|22438.92|22358.92|22441.99|22361.99|22441.99|22361.99|22438.92|22358.92|10
1732039940000|2024-11-19 18:12:20|22443.29|22363.29|22445.05|22365.05|22445.07|22365.07|22443.29|22363.29|10
1732039950000|2024-11-19 18:12:30|22444.53|22364.53|22444.22|22364.22|22446.82|22366.82|22444.22|22364.22|10
1732039960000|2024-11-19 18:12:40|22444.16|22364.16|22444.9|22364.9|22445.13|22365.13|22444.05|22364.05|10
1732039970000|2024-11-19 18:12:50|22444.58|22364.58|22439.27|22359.27|22444.7|22364.7|22439.09|22359.09|10
1732039980000|2024-11-19 18:13:00|22440.24|22360.24|22443.76|22363.76|22443.76|22363.76|22440.11|22360.11|10
1732039990000|2024-11-19 18:13:10|22444.31|22364.31|22445.84|22365.84|22446.42|22366.42|22443.51|22363.51|10
1732040000000|2024-11-19 18:13:20|22445.6|22365.6|22445.83|22365.83|22446.66|22366.66|22445.6|22365.6|10
1732040010000|2024-11-19 18:13:30|22446.06|22366.06|22446.03|22366.03|22446.72|22366.72|22446.02|22366.02|10
1732040020000|2024-11-19 18:13:40|22446.55|22366.55|22449.34|22369.34|22449.34|22369.34|22446.55|22366.55|10
1732040030000|2024-11-19 18:13:50|22449.12|22369.12|22449.39|22369.39|22450.16|22370.16|22448.32|22368.32|10
1732040040000|2024-11-19 18:14:00|22449.13|22369.13|22453.91|22373.91|22454.19|22374.19|22449.13|22369.13|10
1732040050000|2024-11-19 18:14:10|22453.82|22373.82|22456.41|22376.41|22456.54|22376.54|22453.82|22373.82|10
1732040060000|2024-11-19 18:14:20|22456.85|22376.85|22458.81|22378.81|22458.81|22378.81|22455.09|22375.09|10
1732040070000|2024-11-19 18:14:30|22458.82|22378.82|22459.97|22379.97|22460.52|22380.52|22458.82|22378.82|10
1732040080000|2024-11-19 18:14:40|22460.41|22380.41|22464.27|22384.27|22464.27|22384.27|22460.41|22380.41|10
1732040090000|2024-11-19 18:14:50|22463.58|22383.58|22464.58|22384.58|22465.27|22385.27|22463.3|22383.3|10
1732040100000|2024-11-19 18:15:00|22466.82|22386.82|22473.25|22393.25|22474|22394|22466.82|22386.82|10
1732040110000|2024-11-19 18:15:10|22474.55|22394.55|22470.64|22390.64|22474.55|22394.55|22470.21|22390.21|10
1732040120000|2024-11-19 18:15:20|22470.84|22390.84|22468.39|22388.39|22471.15|22391.15|22468.39|22388.39|10
1732040130000|2024-11-19 18:15:30|22467.39|22387.39|22465.14|22385.14|22467.39|22387.39|22462.46|22382.46|10
1732040140000|2024-11-19 18:15:40|22465.94|22385.94|22462.82|22382.82|22465.94|22385.94|22462.2|22382.2|10
1732040150000|2024-11-19 18:15:50|22462.52|22382.52|22467.38|22387.38|22468.3|22388.3|22462.52|22382.52|10
1732040160000|2024-11-19 18:16:00|22479|22399|22481.21|22401.21|22481.26|22401.26|22477.06|22397.06|10
1732040170000|2024-11-19 18:16:10|22480.17|22400.17|22487.56|22407.56|22487.56|22407.56|22479.17|22399.17|10
1732040180000|2024-11-19 18:16:20|22488.15|22408.15|22492.33|22412.33|22492.63|22412.63|22488.15|22408.15|9
1732040190000|2024-11-19 18:16:30|22493.06|22413.06|22496.18|22416.18|22496.97|22416.97|22493.06|22413.06|10
1732040200000|2024-11-19 18:16:40|22499.68|22419.68|22509.14|22429.14|22509.14|22429.14|22499.68|22419.68|10
1732040210000|2024-11-19 18:16:50|22507.26|22427.26|22516.1|22436.1|22517.97|22437.97|22507.26|22427.26|10
1732040220000|2024-11-19 18:17:00|22515.96|22435.96|22525.25|22445.25|22525.25|22445.25|22515.96|22435.96|10
1732040230000|2024-11-19 18:17:10|22527.16|22447.16|22535.07|22455.07|22535.07|22455.07|22527.16|22447.16|10
1732040240000|2024-11-19 18:17:20|22534.71|22454.71|22524.1|22444.1|22534.71|22454.71|22524.1|22444.1|10
1732040250000|2024-11-19 18:17:30|22523.34|22443.34|22519.5|22439.5|22523.62|22443.62|22519.5|22439.5|10
1732040260000|2024-11-19 18:17:40|22503.38|22423.38|22475.57|22395.57|22503.38|22423.38|22475.21|22395.21|10
1732040270000|2024-11-19 18:17:50|22476.24|22396.24|22472.14|22392.14|22476.24|22396.24|22466.07|22386.07|10
1732040280000|2024-11-19 18:18:00|22471.81|22391.81|22475.12|22395.12|22475.12|22395.12|22468.95|22388.95|10
1732040290000|2024-11-19 18:18:10|22474.73|22394.73|22473.7|22393.7|22478|22398|22473.7|22393.7|10
1732040300000|2024-11-19 18:18:20|22470.26|22390.26|22468.95|22388.95|22474.08|22394.08|22468.95|22388.95|10
1732040310000|2024-11-19 18:18:30|22467.69|22387.69|22460.26|22380.26|22467.69|22387.69|22458.43|22378.43|10
1732040320000|2024-11-19 18:18:40|22461.92|22381.92|22465.36|22385.36|22466.77|22386.77|22461.92|22381.92|10
1732040330000|2024-11-19 18:18:50|22465.58|22385.58|22447.4|22367.4|22465.58|22385.58|22447.4|22367.4|10
1732040340000|2024-11-19 18:19:00|22445.97|22365.97|22430.93|22350.93|22446.15|22366.15|22430.93|22350.93|10
1732040350000|2024-11-19 18:19:10|22431.46|22351.46|22433.28|22353.28|22433.28|22353.28|22428.82|22348.82|10
1732040360000|2024-11-19 18:19:20|22433.19|22353.19|22435.79|22355.79|22435.79|22355.79|22430.58|22350.58|10
1732040370000|2024-11-19 18:19:30|22436.69|22356.69|22444.01|22364.01|22444.01|22364.01|22436.69|22356.69|10
1732040380000|2024-11-19 18:19:40|22445.19|22365.19|22449.21|22369.21|22449.21|22369.21|22444.61|22364.61|10
1732040390000|2024-11-19 18:19:50|22450.09|22370.09|22452.88|22372.88|22453.81|22373.81|22450.09|22370.09|10
1732040400000|2024-11-19 18:20:00|22453.08|22373.08|22446.07|22366.07|22453.08|22373.08|22446.07|22366.07|10
1732040410000|2024-11-19 18:20:10|22444.85|22364.85|22442.21|22362.21|22447.14|22367.14|22442.21|22362.21|10
1732040420000|2024-11-19 18:20:20|22441.06|22361.06|22447.05|22367.05|22447.05|22367.05|22441.06|22361.06|10
1732040430000|2024-11-19 18:20:30|22447.64|22367.64|22460.4|22380.4|22460.4|22380.4|22447.64|22367.64|10
1732040440000|2024-11-19 18:20:40|22461.03|22381.03|22461.01|22381.01|22465.96|22385.96|22461.01|22381.01|10
1732040450000|2024-11-19 18:20:50|22459.71|22379.71|22461.18|22381.18|22461.18|22381.18|22456.79|22376.79|10
1732040460000|2024-11-19 18:21:00|22460.04|22380.04|22455.49|22375.49|22460.04|22380.04|22455.49|22375.49|10
1732040470000|2024-11-19 18:21:10|22454.56|22374.56|22458.42|22378.42|22459.37|22379.37|22453.4|22373.4|10
1732040480000|2024-11-19 18:21:20|22458.17|22378.17|22458.82|22378.82|22459.8|22379.8|22457.87|22377.87|10
1732040490000|2024-11-19 18:21:30|22457.26|22377.26|22458.99|22378.99|22458.99|22378.99|22456.33|22376.33|10
1732040500000|2024-11-19 18:21:40|22459.26|22379.26|22462.4|22382.4|22462.92|22382.92|22459.26|22379.26|10
1732040510000|2024-11-19 18:21:50|22461.07|22381.07|22454.16|22374.16|22461.07|22381.07|22453.78|22373.78|10
1732040520000|2024-11-19 18:22:00|22454.03|22374.03|22447.52|22367.52|22454.03|22374.03|22447.52|22367.52|10
1732040530000|2024-11-19 18:22:10|22447.55|22367.55|22447.3|22367.3|22448.89|22368.89|22445.5|22365.5|10
1732040540000|2024-11-19 18:22:20|22450.2|22370.2|22445.07|22365.07|22452.81|22372.81|22444.41|22364.41|10
1732040550000|2024-11-19 18:22:30|22445.93|22365.93|22448.18|22368.18|22448.18|22368.18|22444.37|22364.37|10
1732040560000|2024-11-19 18:22:40|22447.76|22367.76|22456.01|22376.01|22456.25|22376.25|22447.76|22367.76|10
1732040570000|2024-11-19 18:22:50|22456|22376|22456.18|22376.18|22456.8|22376.8|22455.03|22375.03|9
1732040580000|2024-11-19 18:23:00|22454.97|22374.97|22453.51|22373.51|22455.3|22375.3|22453.51|22373.51|10
1732040590000|2024-11-19 18:23:10|22454.49|22374.49|22455.17|22375.17|22456.14|22376.14|22452.81|22372.81|10
1732040600000|2024-11-19 18:23:20|22454.47|22374.47|22441.48|22361.48|22454.47|22374.47|22441.48|22361.48|10
1732040610000|2024-11-19 18:23:30|22441.05|22361.05|22448.78|22368.78|22448.78|22368.78|22441.05|22361.05|10
1732040620000|2024-11-19 18:23:40|22448.81|22368.81|22454.44|22374.44|22456.95|22376.95|22448.81|22368.81|10
1732040630000|2024-11-19 18:23:50|22454.99|22374.99|22453.76|22373.76|22455.38|22375.38|22453.76|22373.76|10
1732040640000|2024-11-19 18:24:00|22452.27|22372.27|22453.36|22373.36|22454.07|22374.07|22452.27|22372.27|9
1732040650000|2024-11-19 18:24:10|22453.23|22373.23|22449.98|22369.98|22453.47|22373.47|22449.98|22369.98|10
1732040660000|2024-11-19 18:24:20|22450.87|22370.87|22440.38|22360.38|22453.51|22373.51|22440.38|22360.38|10
1732040670000|2024-11-19 18:24:30|22441.6|22361.6|22426.77|22346.77|22441.63|22361.63|22426.39|22346.39|10
1732040680000|2024-11-19 18:24:40|22426.38|22346.38|22428.51|22348.51|22429.17|22349.17|22426.38|22346.38|10
1732040690000|2024-11-19 18:24:50|22428.69|22348.69|22432.8|22352.8|22432.8|22352.8|22427.69|22347.69|10
1732040700000|2024-11-19 18:25:00|22433.82|22353.82|22433.18|22353.18|22433.82|22353.82|22429.84|22349.84|10
1732040710000|2024-11-19 18:25:10|22432.44|22352.44|22436.99|22356.99|22437.34|22357.34|22432.44|22352.44|10
1732040720000|2024-11-19 18:25:20|22438.04|22358.04|22443.28|22363.28|22443.42|22363.42|22438.04|22358.04|10
1732040730000|2024-11-19 18:25:30|22443.82|22363.82|22445.21|22365.21|22446.37|22366.37|22443.52|22363.52|10
1732040740000|2024-11-19 18:25:40|22446.3|22366.3|22448.78|22368.78|22449.78|22369.78|22445.64|22365.64|9
1732040750000|2024-11-19 18:25:50|22448.56|22368.56|22451.25|22371.25|22452.18|22372.18|22448.56|22368.56|10
1732040760000|2024-11-19 18:26:00|22451.85|22371.85|22449.28|22369.28|22452.46|22372.46|22449.28|22369.28|9
1732040770000|2024-11-19 18:26:10|22448.28|22368.28|22450.89|22370.89|22451.99|22371.99|22447.75|22367.75|10
1732040780000|2024-11-19 18:26:20|22450.12|22370.12|22453.99|22373.99|22453.99|22373.99|22449.58|22369.58|10
1732040790000|2024-11-19 18:26:30|22456.17|22376.17|22458.79|22378.79|22460.84|22380.84|22456.17|22376.17|10
1732040800000|2024-11-19 18:26:40|22456.67|22376.67|22452.54|22372.54|22456.67|22376.67|22452.49|22372.49|10
1732040810000|2024-11-19 18:26:50|22452.35|22372.35|22445.39|22365.39|22452.35|22372.35|22445.39|22365.39|10
1732040820000|2024-11-19 18:27:00|22444.38|22364.38|22438.24|22358.24|22444.78|22364.78|22438.24|22358.24|10
1732040830000|2024-11-19 18:27:10|22438.28|22358.28|22425.44|22345.44|22438.28|22358.28|22425.44|22345.44|10
1732040840000|2024-11-19 18:27:20|22423.58|22343.58|22426.98|22346.98|22427.77|22347.77|22423.58|22343.58|10
1732040850000|2024-11-19 18:27:30|22423.1|22343.1|22424.73|22344.73|22426.11|22346.11|22423.1|22343.1|10
1732040860000|2024-11-19 18:27:40|22426.42|22346.42|22429.76|22349.76|22431.87|22351.87|22426.42|22346.42|10
1732040870000|2024-11-19 18:27:50|22430.04|22350.04|22430.47|22350.47|22431.02|22351.02|22428.98|22348.98|10
1732040880000|2024-11-19 18:28:00|22430.35|22350.35|22433.98|22353.98|22433.98|22353.98|22430.29|22350.29|10
1732040890000|2024-11-19 18:28:10|22433.9|22353.9|22447.65|22367.65|22447.65|22367.65|22432.68|22352.68|10
1732040900000|2024-11-19 18:28:20|22447.96|22367.96|22468.92|22388.92|22468.92|22388.92|22447.96|22367.96|10
1732040910000|2024-11-19 18:28:30|22473.23|22393.23|22493.73|22413.73|22493.74|22413.74|22473.23|22393.23|10
1732040920000|2024-11-19 18:28:40|22497.3|22417.3|22508.99|22428.99|22508.99|22428.99|22496.12|22416.12|10
1732040930000|2024-11-19 18:28:50|22510.24|22430.24|22521.51|22441.51|22521.99|22441.99|22510.09|22430.09|10
1732040940000|2024-11-19 18:29:00|22522.34|22442.34|22529.17|22449.17|22529.17|22449.17|22521.93|22441.93|10
1732040950000|2024-11-19 18:29:10|22529.48|22449.48|22524.57|22444.57|22530.37|22450.37|22524.57|22444.57|10
1732040960000|2024-11-19 18:29:20|22521.98|22441.98|22521.13|22441.13|22522.69|22442.69|22519.52|22439.52|10
1732040970000|2024-11-19 18:29:30|22522.41|22442.41|22520.82|22440.82|22523.33|22443.33|22520.29|22440.29|10
1732040980000|2024-11-19 18:29:40|22521.48|22441.48|22531.47|22451.47|22532.82|22452.82|22521.48|22441.48|10
1732040990000|2024-11-19 18:29:50|22531.77|22451.77|22535.51|22455.51|22535.51|22455.51|22531.77|22451.77|10
1732041000000|2024-11-19 18:30:00|22536.36|22456.36|22534.93|22454.93|22537.15|22457.15|22533.4|22453.4|10
1732041010000|2024-11-19 18:30:10|22531.97|22451.97|22534.83|22454.83|22534.96|22454.96|22528.68|22448.68|10
1732041020000|2024-11-19 18:30:20|22534.64|22454.64|22538.41|22458.41|22538.41|22458.41|22531.23|22451.23|10
1732041030000|2024-11-19 18:30:30|22538.91|22458.91|22538.11|22458.11|22541.72|22461.72|22537.9|22457.9|10
1732041040000|2024-11-19 18:30:40|22537.12|22457.12|22536.34|22456.34|22537.12|22457.12|22535.16|22455.16|9
1732041050000|2024-11-19 18:30:50|22536.15|22456.15|22534.86|22454.86|22537.79|22457.79|22534.86|22454.86|10
1732041060000|2024-11-19 18:31:00|22535.07|22455.07|22521.14|22441.14|22535.07|22455.07|22521.14|22441.14|10
1732041070000|2024-11-19 18:31:10|22524.97|22444.97|22525.69|22445.69|22525.69|22445.69|22523.08|22443.08|10
1732041080000|2024-11-19 18:31:20|22525.77|22445.77|22530.06|22450.06|22531.73|22451.73|22524.91|22444.91|10
1732041090000|2024-11-19 18:31:30|22529.43|22449.43|22524.16|22444.16|22529.43|22449.43|22524.16|22444.16|10
1732041100000|2024-11-19 18:31:40|22523.87|22443.87|22521.76|22441.76|22523.87|22443.87|22519.46|22439.46|10
1732041110000|2024-11-19 18:31:50|22521.03|22441.03|22533.13|22453.13|22533.13|22453.13|22521.03|22441.03|10
1732041120000|2024-11-19 18:32:00|22533.81|22453.81|22543.54|22463.54|22543.54|22463.54|22533.3|22453.3|10
1732041130000|2024-11-19 18:32:10|22542.7|22462.7|22545.32|22465.32|22545.43|22465.43|22542.18|22462.18|10
1732041140000|2024-11-19 18:32:20|22545.6|22465.6|22543.31|22463.31|22545.6|22465.6|22540.89|22460.89|10
1732041150000|2024-11-19 18:32:30|22543.1|22463.1|22536.15|22456.15|22543.1|22463.1|22536.15|22456.15|10
1732041160000|2024-11-19 18:32:40|22535.39|22455.39|22542.6|22462.6|22542.6|22462.6|22535.39|22455.39|10
1732041170000|2024-11-19 18:32:50|22542.27|22462.27|22544.1|22464.1|22544.1|22464.1|22541.78|22461.78|10
1732041180000|2024-11-19 18:33:00|22544.65|22464.65|22545.8|22465.8|22547.02|22467.02|22544.39|22464.39|10
1732041190000|2024-11-19 18:33:10|22543.78|22463.78|22540.48|22460.48|22544.83|22464.83|22540.48|22460.48|10
1732041200000|2024-11-19 18:33:20|22540.39|22460.39|22542.39|22462.39|22543.11|22463.11|22539.75|22459.75|10
1732041210000|2024-11-19 18:33:30|22543.19|22463.19|22547.32|22467.32|22548.41|22468.41|22543.15|22463.15|10
1732041220000|2024-11-19 18:33:40|22546.76|22466.76|22543.48|22463.48|22546.76|22466.76|22543.48|22463.48|10
1732041230000|2024-11-19 18:33:50|22543.88|22463.88|22539.42|22459.42|22544.33|22464.33|22539.42|22459.42|10
1732041240000|2024-11-19 18:34:00|22540.63|22460.63|22537.58|22457.58|22540.63|22460.63|22535.93|22455.93|10
1732041250000|2024-11-19 18:34:10|22538.16|22458.16|22538.36|22458.36|22538.36|22458.36|22535.25|22455.25|10
1732041260000|2024-11-19 18:34:20|22539.74|22459.74|22543.75|22463.75|22543.75|22463.75|22539.48|22459.48|9
1732041270000|2024-11-19 18:34:30|22545.72|22465.72|22544.69|22464.69|22545.95|22465.95|22543.55|22463.55|10
1732041280000|2024-11-19 18:34:40|22545.51|22465.51|22542.92|22462.92|22546.5|22466.5|22542.66|22462.66|10
1732041290000|2024-11-19 18:34:50|22542.77|22462.77|22545.01|22465.01|22545.01|22465.01|22542.48|22462.48|10
1732041300000|2024-11-19 18:35:00|22544.4|22464.4|22550.18|22470.18|22550.69|22470.69|22544.4|22464.4|10
1732041310000|2024-11-19 18:35:10|22548.42|22468.42|22550.32|22470.32|22551.94|22471.94|22548.33|22468.33|10
1732041320000|2024-11-19 18:35:20|22551.23|22471.23|22546.7|22466.7|22555.38|22475.38|22546.7|22466.7|10
1732041330000|2024-11-19 18:35:30|22548.58|22468.58|22549.99|22469.99|22549.99|22469.99|22546.56|22466.56|10
1732041340000|2024-11-19 18:35:40|22549.91|22469.91|22552.05|22472.05|22552.94|22472.94|22547.14|22467.14|10
1732041350000|2024-11-19 18:35:50|22552.86|22472.86|22557.28|22477.28|22557.28|22477.28|22552.13|22472.13|10
1732041360000|2024-11-19 18:36:00|22557.31|22477.31|22558.48|22478.48|22558.48|22478.48|22556.65|22476.65|10
1732041370000|2024-11-19 18:36:10|22558.97|22478.97|22565.38|22485.38|22565.49|22485.49|22558.97|22478.97|10
1732041380000|2024-11-19 18:36:20|22565.89|22485.89|22569.65|22489.65|22569.65|22489.65|22565.89|22485.89|10
1732041390000|2024-11-19 18:36:30|22569.33|22489.33|22576.2|22496.2|22576.2|22496.2|22568.5|22488.5|10
1732041400000|2024-11-19 18:36:40|22576.49|22496.49|22580.65|22500.65|22581.04|22501.04|22576.49|22496.49|10
1732041410000|2024-11-19 18:36:50|22580.35|22500.35|22580.89|22500.89|22581.2|22501.2|22580.35|22500.35|10
1732041420000|2024-11-19 18:37:00|22585.06|22505.06|22585.22|22505.22|22585.75|22505.75|22582.61|22502.61|10
1732041430000|2024-11-19 18:37:10|22583.05|22503.05|22586.29|22506.29|22588.48|22508.48|22583.05|22503.05|10
1732041440000|2024-11-19 18:37:20|22587.94|22507.94|22585.49|22505.49|22589.38|22509.38|22585.49|22505.49|10
1732041450000|2024-11-19 18:37:30|22585.25|22505.25|22588.27|22508.27|22588.27|22508.27|22584.95|22504.95|10
1732041460000|2024-11-19 18:37:40|22589.86|22509.86|22590.8|22510.8|22591.82|22511.82|22588.86|22508.86|10
1732041470000|2024-11-19 18:37:50|22591.13|22511.13|22580.9|22500.9|22591.13|22511.13|22580.9|22500.9|10
1732041480000|2024-11-19 18:38:00|22580.64|22500.64|22576.69|22496.69|22580.8|22500.8|22576.69|22496.69|10
1732041490000|2024-11-19 18:38:10|22573.59|22493.59|22558.22|22478.22|22573.59|22493.59|22558.22|22478.22|10
1732041500000|2024-11-19 18:38:20|22558.59|22478.59|22539.93|22459.93|22558.59|22478.59|22539.93|22459.93|10
1732041510000|2024-11-19 18:38:30|22539.45|22459.45|22534.81|22454.81|22540.28|22460.28|22534.1|22454.1|10
1732041520000|2024-11-19 18:38:40|22531.29|22451.29|22523.1|22443.1|22531.29|22451.29|22522.29|22442.29|10
1732041530000|2024-11-19 18:38:50|22524.96|22444.96|22528.12|22448.12|22528.98|22448.98|22524.96|22444.96|10
1732041540000|2024-11-19 18:39:00|22528.39|22448.39|22535.4|22455.4|22535.4|22455.4|22528.39|22448.39|10
1732041550000|2024-11-19 18:39:10|22535.76|22455.76|22550.9|22470.9|22550.9|22470.9|22535.76|22455.76|10
1732041560000|2024-11-19 18:39:20|22552.26|22472.26|22559.82|22479.82|22559.82|22479.82|22552.26|22472.26|10
1732041570000|2024-11-19 18:39:30|22560.56|22480.56|22562.42|22482.42|22562.87|22482.87|22560.56|22480.56|9
1732041580000|2024-11-19 18:39:40|22562.3|22482.3|22558.94|22478.94|22563.01|22483.01|22558.94|22478.94|10
1732041590000|2024-11-19 18:39:50|22560.4|22480.4|22554.6|22474.6|22561.25|22481.25|22554.6|22474.6|10
1732041600000|2024-11-19 18:40:00|22554.62|22474.62|22547.59|22467.59|22554.62|22474.62|22547.59|22467.59|9
1732041610000|2024-11-19 18:40:10|22547.67|22467.67|22543.12|22463.12|22547.67|22467.67|22543.12|22463.12|10
1732041620000|2024-11-19 18:40:20|22542.08|22462.08|22552.1|22472.1|22552.1|22472.1|22542.08|22462.08|10
1732041630000|2024-11-19 18:40:30|22552.65|22472.65|22548.69|22468.69|22552.65|22472.65|22548.69|22468.69|10
1732041640000|2024-11-19 18:40:40|22549.19|22469.19|22541.99|22461.99|22552.53|22472.53|22541.99|22461.99|10
1732041650000|2024-11-19 18:40:50|22540.72|22460.72|22534.38|22454.38|22540.72|22460.72|22531.17|22451.17|10
1732041660000|2024-11-19 18:41:00|22535.79|22455.79|22542.84|22462.84|22545.1|22465.1|22535.7|22455.7|10
1732041670000|2024-11-19 18:41:10|22542.13|22462.13|22541.87|22461.87|22544.44|22464.44|22541.87|22461.87|10
1732041680000|2024-11-19 18:41:20|22541.21|22461.21|22535.75|22455.75|22541.21|22461.21|22535.75|22455.75|10
1732041690000|2024-11-19 18:41:30|22535.27|22455.27|22530.99|22450.99|22535.27|22455.27|22530.91|22450.91|10
1732041700000|2024-11-19 18:41:40|22531.76|22451.76|22520.38|22440.38|22531.76|22451.76|22520.38|22440.38|10
1732041710000|2024-11-19 18:41:50|22519.5|22439.5|22518.86|22438.86|22519.78|22439.78|22517.4|22437.4|10
1732041720000|2024-11-19 18:42:00|22519.03|22439.03|22521.01|22441.01|22521.77|22441.77|22517.29|22437.29|10
1732041730000|2024-11-19 18:42:10|22520.68|22440.68|22515.47|22435.47|22521.56|22441.56|22515.47|22435.47|10
1732041740000|2024-11-19 18:42:20|22513.4|22433.4|22512.75|22432.75|22514.33|22434.33|22511.95|22431.95|10
1732041750000|2024-11-19 18:42:30|22511.66|22431.66|22499.65|22419.65|22511.66|22431.66|22499.33|22419.33|10
1732041760000|2024-11-19 18:42:40|22499.13|22419.13|22486.48|22406.48|22499.13|22419.13|22486.48|22406.48|10
1732041770000|2024-11-19 18:42:50|22482.95|22402.95|22478.36|22398.36|22483.79|22403.79|22478.36|22398.36|10
1732041780000|2024-11-19 18:43:00|22479.06|22399.06|22488.12|22408.12|22488.12|22408.12|22477.99|22397.99|10
1732041790000|2024-11-19 18:43:10|22488.78|22408.78|22490.66|22410.66|22490.66|22410.66|22486.25|22406.25|10
1732041800000|2024-11-19 18:43:20|22490.5|22410.5|22489.7|22409.7|22490.64|22410.64|22489.13|22409.13|10
1732041810000|2024-11-19 18:43:30|22490.59|22410.59|22491.85|22411.85|22491.92|22411.92|22489.48|22409.48|10
1732041820000|2024-11-19 18:43:40|22491.64|22411.64|22489.72|22409.72|22493.35|22413.35|22489.72|22409.72|10
1732041830000|2024-11-19 18:43:50|22489.7|22409.7|22489.88|22409.88|22491.13|22411.13|22489.49|22409.49|10
1732041840000|2024-11-19 18:44:00|22493.03|22413.03|22489.66|22409.66|22493.77|22413.77|22489.3|22409.3|10
1732041850000|2024-11-19 18:44:10|22492.73|22412.73|22488.39|22408.39|22492.89|22412.89|22487.99|22407.99|10
1732041860000|2024-11-19 18:44:20|22489|22409|22484.12|22404.12|22489.54|22409.54|22484.12|22404.12|10
1732041870000|2024-11-19 18:44:30|22484.72|22404.72|22489.7|22409.7|22489.7|22409.7|22482.12|22402.12|10
1732041880000|2024-11-19 18:44:40|22492.82|22412.82|22499.84|22419.84|22499.84|22419.84|22492.82|22412.82|10
1732041890000|2024-11-19 18:44:50|22499.92|22419.92|22502.99|22422.99|22503.45|22423.45|22499.14|22419.14|9
1732041900000|2024-11-19 18:45:00|22502.41|22422.41|22500.05|22420.05|22503.66|22423.66|22499.18|22419.18|10
1732041910000|2024-11-19 18:45:10|22501.72|22421.72|22502.18|22422.18|22502.2|22422.2|22497.09|22417.09|10
1732041920000|2024-11-19 18:45:20|22502.32|22422.32|22502.11|22422.11|22503.3|22423.3|22501.21|22421.21|10
1732041930000|2024-11-19 18:45:30|22502.27|22422.27|22503.95|22423.95|22504.16|22424.16|22502.27|22422.27|10
1732041940000|2024-11-19 18:45:40|22501.87|22421.87|22503.63|22423.63|22504.04|22424.04|22501.79|22421.79|9
1732041950000|2024-11-19 18:45:50|22502.47|22422.47|22501.32|22421.32|22502.47|22422.47|22498.25|22418.25|10
1732041960000|2024-11-19 18:46:00|22501.49|22421.49|22506.05|22426.05|22506.05|22426.05|22498.45|22418.45|10
1732041970000|2024-11-19 18:46:10|22508.02|22428.02|22518.52|22438.52|22518.52|22438.52|22507.86|22427.86|10
1732041980000|2024-11-19 18:46:20|22519.12|22439.12|22538.62|22458.62|22539.67|22459.67|22519.12|22439.12|10
1732041990000|2024-11-19 18:46:30|22538.7|22458.7|22539.73|22459.73|22540.44|22460.44|22538.25|22458.25|10
1732042000000|2024-11-19 18:46:40|22540.33|22460.33|22539.88|22459.88|22541.18|22461.18|22539.85|22459.85|10
1732042010000|2024-11-19 18:46:50|22539.68|22459.68|22538.16|22458.16|22540.81|22460.81|22538.09|22458.09|10
1732042020000|2024-11-19 18:47:00|22538.95|22458.95|22535.43|22455.43|22539.48|22459.48|22535.43|22455.43|10
1732042030000|2024-11-19 18:47:10|22532.47|22452.47|22519.39|22439.39|22532.47|22452.47|22519.39|22439.39|10
1732042040000|2024-11-19 18:47:20|22517.96|22437.96|22520.07|22440.07|22520.07|22440.07|22513|22433|10
1732042050000|2024-11-19 18:47:30|22519.81|22439.81|22523.13|22443.13|22523.73|22443.73|22519.81|22439.81|10
1732042060000|2024-11-19 18:47:40|22523.8|22443.8|22533.07|22453.07|22533.32|22453.32|22523.8|22443.8|10
1732042070000|2024-11-19 18:47:50|22533.53|22453.53|22531.76|22451.76|22533.53|22453.53|22529.24|22449.24|10
1732042080000|2024-11-19 18:48:00|22533.26|22453.26|22532.41|22452.41|22533.26|22453.26|22531.77|22451.77|10
1732042090000|2024-11-19 18:48:10|22532.36|22452.36|22539.51|22459.51|22541.38|22461.38|22532.36|22452.36|10
1732042100000|2024-11-19 18:48:20|22540.23|22460.23|22541.52|22461.52|22542.42|22462.42|22540.03|22460.03|10
1732042110000|2024-11-19 18:48:30|22540.03|22460.03|22540.44|22460.44|22540.85|22460.85|22538.66|22458.66|10
1732042120000|2024-11-19 18:48:40|22540.5|22460.5|22541.04|22461.04|22541.35|22461.35|22538.83|22458.83|10
1732042130000|2024-11-19 18:48:50|22540.83|22460.83|22545.04|22465.04|22545.39|22465.39|22540.72|22460.72|10
1732042140000|2024-11-19 18:49:00|22546.33|22466.33|22541.88|22461.88|22546.33|22466.33|22541.88|22461.88|10
1732042150000|2024-11-19 18:49:10|22541.36|22461.36|22537.5|22457.5|22541.36|22461.36|22536.2|22456.2|10
1732042160000|2024-11-19 18:49:20|22537.65|22457.65|22527.09|22447.09|22537.65|22457.65|22527.09|22447.09|10
1732042170000|2024-11-19 18:49:30|22525.83|22445.83|22516.15|22436.15|22526.21|22446.21|22516.15|22436.15|10
1732042180000|2024-11-19 18:49:40|22515.78|22435.78|22510.71|22430.71|22515.78|22435.78|22510.71|22430.71|10
1732042190000|2024-11-19 18:49:50|22509.06|22429.06|22507.02|22427.02|22510.65|22430.65|22507.02|22427.02|10
1732042200000|2024-11-19 18:50:00|22508.28|22428.28|22509.97|22429.97|22511.53|22431.53|22508.28|22428.28|10
1732042210000|2024-11-19 18:50:10|22509.94|22429.94|22498.64|22418.64|22509.99|22429.99|22498.64|22418.64|10
1732042220000|2024-11-19 18:50:20|22497.25|22417.25|22497|22417|22497.25|22417.25|22494.3|22414.3|10
1732042230000|2024-11-19 18:50:30|22500.67|22420.67|22508.47|22428.47|22508.47|22428.47|22500.67|22420.67|10
1732042240000|2024-11-19 18:50:40|22508.26|22428.26|22509.67|22429.67|22513.59|22433.59|22508.26|22428.26|10
1732042250000|2024-11-19 18:50:50|22509.86|22429.86|22510.68|22430.68|22510.68|22430.68|22508.33|22428.33|10
1732042260000|2024-11-19 18:51:00|22510.52|22430.52|22524.25|22444.25|22524.25|22444.25|22510.52|22430.52|10
1732042270000|2024-11-19 18:51:10|22525.48|22445.48|22532.11|22452.11|22532.54|22452.54|22525.48|22445.48|9
1732042280000|2024-11-19 18:51:20|22534.81|22454.81|22531.93|22451.93|22534.81|22454.81|22528.54|22448.54|10
1732042290000|2024-11-19 18:51:30|22530.76|22450.76|22529.86|22449.86|22531.61|22451.61|22527.78|22447.78|10
1732042300000|2024-11-19 18:51:40|22531.67|22451.67|22527.76|22447.76|22531.67|22451.67|22527.76|22447.76|10
1732042310000|2024-11-19 18:51:50|22526.94|22446.94|22533.23|22453.23|22533.38|22453.38|22526.94|22446.94|10
1732042320000|2024-11-19 18:52:00|22533.53|22453.53|22534.04|22454.04|22534.86|22454.86|22533.09|22453.09|10
1732042330000|2024-11-19 18:52:10|22533.75|22453.75|22540.96|22460.96|22540.96|22460.96|22533.75|22453.75|10
1732042340000|2024-11-19 18:52:20|22542.58|22462.58|22538.09|22458.09|22543.92|22463.92|22538.09|22458.09|10
1732042350000|2024-11-19 18:52:30|22537.57|22457.57|22535.53|22455.53|22537.57|22457.57|22534.48|22454.48|10
1732042360000|2024-11-19 18:52:40|22538.55|22458.55|22550.91|22470.91|22550.91|22470.91|22537.81|22457.81|10
1732042370000|2024-11-19 18:52:50|22553.48|22473.48|22554.97|22474.97|22557.61|22477.61|22550.57|22470.57|10
1732042380000|2024-11-19 18:53:00|22556.86|22476.86|22558.58|22478.58|22558.58|22478.58|22554.55|22474.55|10
1732042390000|2024-11-19 18:53:10|22558.75|22478.75|22566.45|22486.45|22566.45|22486.45|22558.75|22478.75|10
1732042400000|2024-11-19 18:53:20|22566.3|22486.3|22570.69|22490.69|22570.76|22490.76|22566.3|22486.3|10
1732042410000|2024-11-19 18:53:30|22571.15|22491.15|22573.35|22493.35|22573.52|22493.52|22571.15|22491.15|10
1732042420000|2024-11-19 18:53:40|22572.55|22492.55|22572.2|22492.2|22573.91|22493.91|22569.87|22489.87|10
1732042430000|2024-11-19 18:53:50|22573.48|22493.48|22569.22|22489.22|22573.48|22493.48|22569.17|22489.17|10
1732042440000|2024-11-19 18:54:00|22570.08|22490.08|22567.89|22487.89|22570.08|22490.08|22565.05|22485.05|10
1732042450000|2024-11-19 18:54:10|22567.92|22487.92|22570.22|22490.22|22571.53|22491.53|22567.92|22487.92|10
1732042460000|2024-11-19 18:54:20|22570.95|22490.95|22576.42|22496.42|22576.42|22496.42|22570.95|22490.95|10
1732042470000|2024-11-19 18:54:30|22577.14|22497.14|22573.03|22493.03|22577.14|22497.14|22573.03|22493.03|10
1732042480000|2024-11-19 18:54:40|22572.17|22492.17|22565.81|22485.81|22572.17|22492.17|22556.28|22476.28|10
1732042490000|2024-11-19 18:54:50|22567.93|22487.93|22571.16|22491.16|22571.21|22491.21|22566.74|22486.74|10
1732042500000|2024-11-19 18:55:00|22570.65|22490.65|22562.16|22482.16|22570.65|22490.65|22562.16|22482.16|10
1732042510000|2024-11-19 18:55:10|22562.29|22482.29|22570.85|22490.85|22571.29|22491.29|22560.32|22480.32|10
1732042520000|2024-11-19 18:55:20|22572.23|22492.23|22572.17|22492.17|22573.89|22493.89|22572.04|22492.04|10
1732042530000|2024-11-19 18:55:30|22571.11|22491.11|22572.33|22492.33|22573.33|22493.33|22569.69|22489.69|10
1732042540000|2024-11-19 18:55:40|22572.49|22492.49|22578.95|22498.95|22578.99|22498.99|22572.49|22492.49|10
1732042550000|2024-11-19 18:55:50|22579.35|22499.35|22580.26|22500.26|22580.61|22500.61|22578.36|22498.36|10
1732042560000|2024-11-19 18:56:00|22581.85|22501.85|22590.37|22510.37|22590.37|22510.37|22581.85|22501.85|10
1732042570000|2024-11-19 18:56:10|22590.49|22510.49|22595.48|22515.48|22596.42|22516.42|22589.8|22509.8|10
1732042580000|2024-11-19 18:56:20|22595.98|22515.98|22600.33|22520.33|22605.58|22525.58|22595.98|22515.98|10
1732042590000|2024-11-19 18:56:30|22599.99|22519.99|22599.33|22519.33|22600|22520|22598.49|22518.49|10
1732042600000|2024-11-19 18:56:40|22599.91|22519.91|22598.81|22518.81|22600.18|22520.18|22597.91|22517.91|10
1732042610000|2024-11-19 18:56:50|22598.55|22518.55|22594.01|22514.01|22598.72|22518.72|22592.03|22512.03|10
1732042620000|2024-11-19 18:57:00|22592.04|22512.04|22585.5|22505.5|22592.04|22512.04|22584.96|22504.96|10
1732042630000|2024-11-19 18:57:10|22585.46|22505.46|22587.2|22507.2|22589.82|22509.82|22585.46|22505.46|10
1732042640000|2024-11-19 18:57:20|22587.8|22507.8|22586.75|22506.75|22588.32|22508.32|22586.39|22506.39|10
1732042650000|2024-11-19 18:57:30|22587.22|22507.22|22584.26|22504.26|22587.22|22507.22|22583.59|22503.59|10
1732042660000|2024-11-19 18:57:40|22589.27|22509.27|22592.37|22512.37|22592.37|22512.37|22589.27|22509.27|10
1732042670000|2024-11-19 18:57:50|22592.3|22512.3|22590.34|22510.34|22592.74|22512.74|22590.34|22510.34|10
1732042680000|2024-11-19 18:58:00|22590.2|22510.2|22588.54|22508.54|22590.2|22510.2|22586.93|22506.93|10
1732042690000|2024-11-19 18:58:10|22588.61|22508.61|22588.16|22508.16|22590|22510|22588.16|22508.16|10
1732042700000|2024-11-19 18:58:20|22587.43|22507.43|22584.04|22504.04|22588.4|22508.4|22584.04|22504.04|9
1732042710000|2024-11-19 18:58:30|22584.03|22504.03|22583.32|22503.32|22584.44|22504.44|22583.1|22503.1|10
1732042720000|2024-11-19 18:58:40|22583.12|22503.12|22581.87|22501.87|22583.3|22503.3|22579.93|22499.93|10
1732042730000|2024-11-19 18:58:50|22581.11|22501.11|22579.73|22499.73|22581.11|22501.11|22578.6|22498.6|10
1732042740000|2024-11-19 18:59:00|22578.56|22498.56|22576.28|22496.28|22579.89|22499.89|22576.28|22496.28|9
1732042750000|2024-11-19 18:59:10|22574.52|22494.52|22565.83|22485.83|22574.52|22494.52|22565.83|22485.83|10
1732042760000|2024-11-19 18:59:20|22566.19|22486.19|22565.69|22485.69|22566.19|22486.19|22564.2|22484.2|10
1732042770000|2024-11-19 18:59:30|22566.12|22486.12|22564.66|22484.66|22567.47|22487.47|22564.01|22484.01|10
1732042780000|2024-11-19 18:59:40|22564.34|22484.34|22562.47|22482.47|22564.34|22484.34|22562.01|22482.01|10
1732042790000|2024-11-19 18:59:50|22562.46|22482.46|22564.55|22484.55|22564.64|22484.64|22562.46|22482.46|10
1732042800000|2024-11-19 19:00:00|22565.62|22485.62|22573.14|22493.14|22573.14|22493.14|22565.5|22485.5|10
1732042810000|2024-11-19 19:00:10|22572.22|22492.22|22570.65|22490.65|22572.22|22492.22|22566.78|22486.78|10
1732042820000|2024-11-19 19:00:20|22570.53|22490.53|22571.39|22491.39|22571.51|22491.51|22569.56|22489.56|10
1732042830000|2024-11-19 19:00:30|22571.4|22491.4|22571.03|22491.03|22572.3|22492.3|22570.58|22490.58|10
1732042840000|2024-11-19 19:00:40|22569.94|22489.94|22572.64|22492.64|22572.64|22492.64|22569.94|22489.94|10
1732042850000|2024-11-19 19:00:50|22573.74|22493.74|22575.06|22495.06|22575.48|22495.48|22572.07|22492.07|10
1732042860000|2024-11-19 19:01:00|22575.24|22495.24|22578.94|22498.94|22578.94|22498.94|22569.43|22489.43|10
1732042870000|2024-11-19 19:01:10|22581.43|22501.43|22587.89|22507.89|22588.79|22508.79|22581.43|22501.43|10
1732042880000|2024-11-19 19:01:20|22587.18|22507.18|22586.39|22506.39|22587.88|22507.88|22586.37|22506.37|10
1732042890000|2024-11-19 19:01:30|22585.74|22505.74|22577.9|22497.9|22585.74|22505.74|22576.54|22496.54|10
1732042900000|2024-11-19 19:01:40|22577.21|22497.21|22567.19|22487.19|22577.21|22497.21|22567.19|22487.19|8
1732042910000|2024-11-19 19:01:50|22567.52|22487.52|22552.92|22472.92|22567.52|22487.52|22552.92|22472.92|10
1732042920000|2024-11-19 19:02:00|22549.88|22469.88|22531.81|22451.81|22549.88|22469.88|22531.81|22451.81|10
1732042930000|2024-11-19 19:02:10|22530.55|22450.55|22524.12|22444.12|22530.55|22450.55|22524.12|22444.12|10
1732042940000|2024-11-19 19:02:20|22522.61|22442.61|22509.66|22429.66|22523.76|22443.76|22509.66|22429.66|10
1732042950000|2024-11-19 19:02:30|22507.47|22427.47|22491.83|22411.83|22507.47|22427.47|22491.01|22411.01|10
1732042960000|2024-11-19 19:02:40|22492.28|22412.28|22494.3|22414.3|22494.3|22414.3|22492.28|22412.28|10
1732042970000|2024-11-19 19:02:50|22494.45|22414.45|22496.89|22416.89|22496.89|22416.89|22494.34|22414.34|10
1732042980000|2024-11-19 19:03:00|22496.96|22416.96|22501.13|22421.13|22501.13|22421.13|22494.09|22414.09|10
1732042990000|2024-11-19 19:03:10|22497.09|22417.09|22496.97|22416.97|22497.47|22417.47|22494.59|22414.59|10
1732043000000|2024-11-19 19:03:20|22495.9|22415.9|22487.18|22407.18|22497.04|22417.04|22486.33|22406.33|10
1732043010000|2024-11-19 19:03:30|22486.64|22406.64|22475.69|22395.69|22486.64|22406.64|22475.69|22395.69|10
1732043020000|2024-11-19 19:03:40|22471.51|22391.51|22468.3|22388.3|22472.47|22392.47|22468.3|22388.3|10
1732043030000|2024-11-19 19:03:50|22468.71|22388.71|22461.95|22381.95|22468.71|22388.71|22461.95|22381.95|10
1732043040000|2024-11-19 19:04:00|22462.47|22382.47|22468.77|22388.77|22468.77|22388.77|22462.47|22382.47|10
1732043050000|2024-11-19 19:04:10|22471.37|22391.37|22472.58|22392.58|22472.71|22392.71|22468.96|22388.96|10
1732043060000|2024-11-19 19:04:20|22475.25|22395.25|22476.61|22396.61|22476.61|22396.61|22474.44|22394.44|10
1732043070000|2024-11-19 19:04:30|22477.92|22397.92|22473.55|22393.55|22477.92|22397.92|22473.55|22393.55|10
1732043080000|2024-11-19 19:04:40|22472.86|22392.86|22462.99|22382.99|22473.21|22393.21|22462.08|22382.08|10
1732043090000|2024-11-19 19:04:50|22462.62|22382.62|22465.3|22385.3|22466.5|22386.5|22462.62|22382.62|10
1732043100000|2024-11-19 19:05:00|22464.53|22384.53|22470.21|22390.21|22471.19|22391.19|22464.53|22384.53|10
1732043110000|2024-11-19 19:05:10|22470.54|22390.54|22468.37|22388.37|22472.53|22392.53|22468.07|22388.07|10
1732043120000|2024-11-19 19:05:20|22466.84|22386.84|22462.34|22382.34|22466.84|22386.84|22462.34|22382.34|10
1732043130000|2024-11-19 19:05:30|22462.42|22382.42|22450.47|22370.47|22462.42|22382.42|22449.76|22369.76|10
1732043140000|2024-11-19 19:05:40|22451.21|22371.21|22453.61|22373.61|22453.61|22373.61|22451.21|22371.21|10
1732043150000|2024-11-19 19:05:50|22454.24|22374.24|22461.97|22381.97|22464.02|22384.02|22454.24|22374.24|10
1732043160000|2024-11-19 19:06:00|22462.42|22382.42|22457.99|22377.99|22464.74|22384.74|22457.99|22377.99|10
1732043170000|2024-11-19 19:06:10|22458.46|22378.46|22457.49|22377.49|22459.36|22379.36|22456.76|22376.76|10
1732043180000|2024-11-19 19:06:20|22456.98|22376.98|22454.43|22374.43|22456.98|22376.98|22454.08|22374.08|10
1732043190000|2024-11-19 19:06:30|22454.25|22374.25|22455.25|22375.25|22455.25|22375.25|22451.91|22371.91|10
1732043200000|2024-11-19 19:06:40|22455.64|22375.64|22464.22|22384.22|22465.81|22385.81|22455.64|22375.64|10
1732043210000|2024-11-19 19:06:50|22464.28|22384.28|22467.42|22387.42|22467.42|22387.42|22463.51|22383.51|10
1732043220000|2024-11-19 19:07:00|22466.94|22386.94|22467.26|22387.26|22467.35|22387.35|22463.81|22383.81|10
1732043230000|2024-11-19 19:07:10|22466.31|22386.31|22468.07|22388.07|22468.63|22388.63|22465.07|22385.07|10
1732043240000|2024-11-19 19:07:20|22469.72|22389.72|22476.27|22396.27|22476.27|22396.27|22469.72|22389.72|10
1732043250000|2024-11-19 19:07:30|22477.4|22397.4|22494.45|22414.45|22494.45|22414.45|22477.4|22397.4|10
1732043260000|2024-11-19 19:07:40|22496.3|22416.3|22503|22423|22503|22423|22496.3|22416.3|10
1732043270000|2024-11-19 19:07:50|22500.68|22420.68|22499.09|22419.09|22502.48|22422.48|22498.31|22418.31|9
1732043280000|2024-11-19 19:08:00|22499.28|22419.28|22502.53|22422.53|22504.03|22424.03|22499.16|22419.16|10
1732043290000|2024-11-19 19:08:10|22502.29|22422.29|22502.31|22422.31|22502.83|22422.83|22499.12|22419.12|10
1732043300000|2024-11-19 19:08:20|22501.51|22421.51|22503.4|22423.4|22503.92|22423.92|22500.52|22420.52|10
1732043310000|2024-11-19 19:08:30|22503.87|22423.87|22499.41|22419.41|22504|22424|22498.73|22418.73|10
1732043320000|2024-11-19 19:08:40|22502.66|22422.66|22498.34|22418.34|22502.89|22422.89|22498.34|22418.34|10
1732043330000|2024-11-19 19:08:50|22497.4|22417.4|22488.15|22408.15|22497.4|22417.4|22487.48|22407.48|10
1732043340000|2024-11-19 19:09:00|22488.52|22408.52|22488.63|22408.63|22491.2|22411.2|22488.52|22408.52|10
1732043350000|2024-11-19 19:09:10|22489.52|22409.52|22498.07|22418.07|22498.07|22418.07|22489.52|22409.52|10
1732043360000|2024-11-19 19:09:20|22497.47|22417.47|22494.09|22414.09|22497.47|22417.47|22494.09|22414.09|10
1732043370000|2024-11-19 19:09:30|22492.74|22412.74|22487.33|22407.33|22492.74|22412.74|22487.33|22407.33|10
1732043380000|2024-11-19 19:09:40|22485.21|22405.21|22490.04|22410.04|22490.2|22410.2|22485.21|22405.21|10
1732043390000|2024-11-19 19:09:50|22490.73|22410.73|22491.61|22411.61|22493.03|22413.03|22490.73|22410.73|10
1732043400000|2024-11-19 19:10:00|22492.97|22412.97|22495.05|22415.05|22496.17|22416.17|22492.24|22412.24|10
1732043410000|2024-11-19 19:10:10|22495.63|22415.63|22502.23|22422.23|22503.4|22423.4|22495.63|22415.63|10
1732043420000|2024-11-19 19:10:20|22503.39|22423.39|22507.01|22427.01|22509.25|22429.25|22501.79|22421.79|10
1732043430000|2024-11-19 19:10:30|22506.09|22426.09|22516.47|22436.47|22516.47|22436.47|22504.39|22424.39|10
1732043440000|2024-11-19 19:10:40|22521.57|22441.57|22526.65|22446.65|22526.95|22446.95|22521.57|22441.57|10
1732043450000|2024-11-19 19:10:50|22526.7|22446.7|22530.61|22450.61|22530.61|22450.61|22525.42|22445.42|10
1732043460000|2024-11-19 19:11:00|22530.4|22450.4|22543.37|22463.37|22543.37|22463.37|22529.54|22449.54|10
1732043470000|2024-11-19 19:11:10|22542.93|22462.93|22550.04|22470.04|22550.8|22470.8|22542.93|22462.93|10
1732043480000|2024-11-19 19:11:20|22549.03|22469.03|22548.73|22468.73|22550|22470|22547.51|22467.51|9
1732043490000|2024-11-19 19:11:30|22549.61|22469.61|22558.72|22478.72|22560.96|22480.96|22549.61|22469.61|10
1732043500000|2024-11-19 19:11:40|22559.15|22479.15|22566.01|22486.01|22566.01|22486.01|22559.15|22479.15|10
1732043510000|2024-11-19 19:11:50|22566.96|22486.96|22568|22488|22568.23|22488.23|22566.41|22486.41|10
1732043520000|2024-11-19 19:12:00|22567.48|22487.48|22570.19|22490.19|22570.19|22490.19|22567|22487|9
1732043530000|2024-11-19 19:12:10|22570.67|22490.67|22573.93|22493.93|22574.08|22494.08|22570.34|22490.34|10
1732043540000|2024-11-19 19:12:20|22574.5|22494.5|22574.97|22494.97|22575.6|22495.6|22573.12|22493.12|10
1732043550000|2024-11-19 19:12:30|22574.89|22494.89|22568.79|22488.79|22574.89|22494.89|22568.79|22488.79|10
1732043560000|2024-11-19 19:12:40|22569|22489|22560.91|22480.91|22569|22489|22560.91|22480.91|10
1732043570000|2024-11-19 19:12:50|22561.54|22481.54|22559.29|22479.29|22564.76|22484.76|22558.89|22478.89|10
1732043580000|2024-11-19 19:13:00|22559.02|22479.02|22560.09|22480.09|22560.39|22480.39|22558.17|22478.17|10
1732043590000|2024-11-19 19:13:10|22562.2|22482.2|22566.17|22486.17|22567.81|22487.81|22562.2|22482.2|10
1732043600000|2024-11-19 19:13:20|22566.08|22486.08|22568.96|22488.96|22568.96|22488.96|22565.12|22485.12|10
1732043610000|2024-11-19 19:13:30|22569.61|22489.61|22571.57|22491.57|22571.57|22491.57|22569.31|22489.31|10
1732043620000|2024-11-19 19:13:40|22571.56|22491.56|22572.24|22492.24|22574.05|22494.05|22571.53|22491.53|10
1732043630000|2024-11-19 19:13:50|22572.64|22492.64|22573.02|22493.02|22575.24|22495.24|22572.19|22492.19|10
1732043640000|2024-11-19 19:14:00|22573.39|22493.39|22573.99|22493.99|22574.15|22494.15|22572.93|22492.93|10
1732043650000|2024-11-19 19:14:10|22574.51|22494.51|22572.51|22492.51|22574.51|22494.51|22572.45|22492.45|8
1732043660000|2024-11-19 19:14:20|22572.29|22492.29|22571.68|22491.68|22574.26|22494.26|22571.68|22491.68|10
1732043670000|2024-11-19 19:14:30|22573.17|22493.17|22569.88|22489.88|22574.33|22494.33|22569.64|22489.64|10
1732043680000|2024-11-19 19:14:40|22570.01|22490.01|22567.17|22487.17|22570.01|22490.01|22567.17|22487.17|10
1732043690000|2024-11-19 19:14:50|22568.47|22488.47|22569.58|22489.58|22569.58|22489.58|22567.26|22487.26|9
1732043700000|2024-11-19 19:15:00|22569|22489|22570.58|22490.58|22572|22492|22569|22489|10
1732043710000|2024-11-19 19:15:10|22571|22491|22576.15|22496.15|22576.15|22496.15|22570.28|22490.28|9
1732043720000|2024-11-19 19:15:20|22577.02|22497.02|22566.98|22486.98|22577.02|22497.02|22566.98|22486.98|10
1732043730000|2024-11-19 19:15:30|22567.28|22487.28|22557.62|22477.62|22567.57|22487.57|22557.62|22477.62|10
1732043740000|2024-11-19 19:15:40|22558.02|22478.02|22560.28|22480.28|22560.28|22480.28|22556.05|22476.05|10
1732043750000|2024-11-19 19:15:50|22561.61|22481.61|22569.49|22489.49|22569.49|22489.49|22561.61|22481.61|10
1732043760000|2024-11-19 19:16:00|22569.57|22489.57|22575.28|22495.28|22575.28|22495.28|22567.62|22487.62|10
1732043770000|2024-11-19 19:16:10|22575.17|22495.17|22573.9|22493.9|22576.38|22496.38|22573.9|22493.9|10
1732043780000|2024-11-19 19:16:20|22573.05|22493.05|22569.7|22489.7|22573.46|22493.46|22569.2|22489.2|10
1732043790000|2024-11-19 19:16:30|22569.52|22489.52|22568.89|22488.89|22571.63|22491.63|22568.89|22488.89|10
1732043800000|2024-11-19 19:16:40|22568.32|22488.32|22560.11|22480.11|22568.32|22488.32|22560.11|22480.11|10
1732043810000|2024-11-19 19:16:50|22558.65|22478.65|22560.88|22480.88|22561.4|22481.4|22558.54|22478.54|10
1732043820000|2024-11-19 19:17:00|22560.18|22480.18|22559.25|22479.25|22563.21|22483.21|22559.21|22479.21|10
1732043830000|2024-11-19 19:17:10|22558.45|22478.45|22554.25|22474.25|22559.05|22479.05|22553.63|22473.63|10
1732043840000|2024-11-19 19:17:20|22553.85|22473.85|22558.43|22478.43|22558.43|22478.43|22553.64|22473.64|10
1732043850000|2024-11-19 19:17:30|22559.6|22479.6|22559.57|22479.57|22559.6|22479.6|22557.11|22477.11|10
1732043860000|2024-11-19 19:17:40|22558.56|22478.56|22558.09|22478.09|22559.81|22479.81|22557.26|22477.26|10
1732043870000|2024-11-19 19:17:50|22557.21|22477.21|22559.22|22479.22|22559.22|22479.22|22556.29|22476.29|10
1732043880000|2024-11-19 19:18:00|22559.45|22479.45|22557.98|22477.98|22559.66|22479.66|22557.95|22477.95|10
1732043890000|2024-11-19 19:18:10|22558.81|22478.81|22550.72|22470.72|22558.81|22478.81|22550.72|22470.72|10
1732043900000|2024-11-19 19:18:20|22551.01|22471.01|22549.86|22469.86|22554.57|22474.57|22549.86|22469.86|10
1732043910000|2024-11-19 19:18:30|22548.9|22468.9|22543.95|22463.95|22548.9|22468.9|22543.95|22463.95|10
1732043920000|2024-11-19 19:18:40|22544.19|22464.19|22547.71|22467.71|22547.77|22467.77|22544.08|22464.08|10
1732043930000|2024-11-19 19:18:50|22547.13|22467.13|22547.26|22467.26|22549.45|22469.45|22546.97|22466.97|10
1732043940000|2024-11-19 19:19:00|22547.28|22467.28|22540.22|22460.22|22548.38|22468.38|22540.22|22460.22|10
1732043950000|2024-11-19 19:19:10|22539.66|22459.66|22533.82|22453.82|22540.98|22460.98|22533.82|22453.82|10
1732043960000|2024-11-19 19:19:20|22534.38|22454.38|22538.85|22458.85|22538.85|22458.85|22533.98|22453.98|10
1732043970000|2024-11-19 19:19:30|22539.27|22459.27|22547.24|22467.24|22547.24|22467.24|22538.73|22458.73|10
1732043980000|2024-11-19 19:19:40|22546.07|22466.07|22551.58|22471.58|22552.95|22472.95|22545.79|22465.79|10
1732043990000|2024-11-19 19:19:50|22551.07|22471.07|22552.76|22472.76|22552.76|22472.76|22548.23|22468.23|9
1732044000000|2024-11-19 19:20:00|22553.32|22473.32|22546.62|22466.62|22554.49|22474.49|22546.62|22466.62|10
1732044010000|2024-11-19 19:20:10|22546.82|22466.82|22545.08|22465.08|22546.82|22466.82|22544.99|22464.99|10
1732044020000|2024-11-19 19:20:20|22546.32|22466.32|22550.46|22470.46|22551.21|22471.21|22546.11|22466.11|10
1732044030000|2024-11-19 19:20:30|22550.06|22470.06|22563.83|22483.83|22563.83|22483.83|22550.06|22470.06|10
1732044040000|2024-11-19 19:20:40|22564.05|22484.05|22566.67|22486.67|22566.67|22486.67|22562.53|22482.53|10
1732044050000|2024-11-19 19:20:50|22566.48|22486.48|22568.54|22488.54|22568.79|22488.79|22566.48|22486.48|10
1732044060000|2024-11-19 19:21:00|22568.3|22488.3|22569.76|22489.76|22571.08|22491.08|22567.1|22487.1|10
1732044070000|2024-11-19 19:21:10|22568.81|22488.81|22573.09|22493.09|22573.1|22493.1|22568.81|22488.81|10
1732044080000|2024-11-19 19:21:20|22572.53|22492.53|22564.78|22484.78|22572.53|22492.53|22564.78|22484.78|10
1732044090000|2024-11-19 19:21:30|22562.21|22482.21|22561.22|22481.22|22563.48|22483.48|22559.83|22479.83|10
1732044100000|2024-11-19 19:21:40|22560.81|22480.81|22561.2|22481.2|22563.6|22483.6|22560.81|22480.81|10
1732044110000|2024-11-19 19:21:50|22559.88|22479.88|22559.58|22479.58|22560.88|22480.88|22559.45|22479.45|10
1732044120000|2024-11-19 19:22:00|22559.18|22479.18|22554.44|22474.44|22559.54|22479.54|22554.44|22474.44|10
1732044130000|2024-11-19 19:22:10|22554|22474|22553.4|22473.4|22554|22474|22551.82|22471.82|10
1732044140000|2024-11-19 19:22:20|22553.36|22473.36|22545.22|22465.22|22553.36|22473.36|22545.22|22465.22|10
1732044150000|2024-11-19 19:22:30|22544.18|22464.18|22545.33|22465.33|22545.33|22465.33|22543.14|22463.14|10
1732044160000|2024-11-19 19:22:40|22544.34|22464.34|22540.01|22460.01|22544.34|22464.34|22539.7|22459.7|10
1732044170000|2024-11-19 19:22:50|22539.33|22459.33|22536.18|22456.18|22539.81|22459.81|22536.09|22456.09|10
1732044180000|2024-11-19 19:23:00|22537.25|22457.25|22536.09|22456.09|22537.71|22457.71|22535.14|22455.14|9
1732044190000|2024-11-19 19:23:10|22535.58|22455.58|22543.88|22463.88|22543.92|22463.92|22535.58|22455.58|10
1732044200000|2024-11-19 19:23:20|22543.32|22463.32|22544.71|22464.71|22545.63|22465.63|22543.19|22463.19|10
1732044210000|2024-11-19 19:23:30|22543.91|22463.91|22540.68|22460.68|22546.59|22466.59|22540.68|22460.68|10
1732044220000|2024-11-19 19:23:40|22539.25|22459.25|22536.97|22456.97|22539.9|22459.9|22536.97|22456.97|10
1732044230000|2024-11-19 19:23:50|22535.14|22455.14|22524.62|22444.62|22535.14|22455.14|22524.16|22444.16|10
1732044240000|2024-11-19 19:24:00|22522.34|22442.34|22521.48|22441.48|22522.7|22442.7|22520.37|22440.37|10
1732044250000|2024-11-19 19:24:10|22520.33|22440.33|22518.61|22438.61|22521.34|22441.34|22518.11|22438.11|10
1732044260000|2024-11-19 19:24:20|22518.46|22438.46|22514.79|22434.79|22518.46|22438.46|22514.76|22434.76|10
1732044270000|2024-11-19 19:24:30|22514.51|22434.51|22518.7|22438.7|22518.7|22438.7|22513.42|22433.42|10
1732044280000|2024-11-19 19:24:40|22518.24|22438.24|22517.54|22437.54|22518.24|22438.24|22516.41|22436.41|10
1732044290000|2024-11-19 19:24:50|22518.86|22438.86|22518.98|22438.98|22521.49|22441.49|22518.86|22438.86|10
1732044300000|2024-11-19 19:25:00|22519.93|22439.93|22519.61|22439.61|22520.61|22440.61|22518.64|22438.64|9
1732044310000|2024-11-19 19:25:10|22517.93|22437.93|22515.03|22435.03|22518|22438|22515.03|22435.03|10
1732044320000|2024-11-19 19:25:20|22514.85|22434.85|22527.42|22447.42|22527.42|22447.42|22514.32|22434.32|10
1732044330000|2024-11-19 19:25:30|22527.58|22447.58|22530.54|22450.54|22530.54|22450.54|22527.58|22447.58|10
1732044340000|2024-11-19 19:25:40|22531.26|22451.26|22533.97|22453.97|22534.88|22454.88|22531.26|22451.26|10
1732044350000|2024-11-19 19:25:50|22533.84|22453.84|22529.69|22449.69|22534.02|22454.02|22528.52|22448.52|10
1732044360000|2024-11-19 19:26:00|22529.17|22449.17|22535.08|22455.08|22535.64|22455.64|22529.16|22449.16|10
1732044370000|2024-11-19 19:26:10|22533.36|22453.36|22534.37|22454.37|22534.97|22454.97|22532.92|22452.92|10
1732044380000|2024-11-19 19:26:20|22534.36|22454.36|22537.94|22457.94|22537.94|22457.94|22533.45|22453.45|10
1732044390000|2024-11-19 19:26:30|22537.45|22457.45|22542.12|22462.12|22542.12|22462.12|22537.45|22457.45|10
1732044400000|2024-11-19 19:26:40|22544.08|22464.08|22542.69|22462.69|22544.83|22464.83|22542.43|22462.43|10
1732044410000|2024-11-19 19:26:50|22542.54|22462.54|22544.36|22464.36|22544.36|22464.36|22541.82|22461.82|10
1732044420000|2024-11-19 19:27:00|22545.27|22465.27|22550.16|22470.16|22550.16|22470.16|22543.72|22463.72|10
1732044430000|2024-11-19 19:27:10|22548.82|22468.82|22553.73|22473.73|22553.73|22473.73|22546.78|22466.78|10
1732044440000|2024-11-19 19:27:20|22554.64|22474.64|22558.15|22478.15|22558.31|22478.31|22554.64|22474.64|10
1732044450000|2024-11-19 19:27:30|22558.33|22478.33|22559.33|22479.33|22559.33|22479.33|22557.85|22477.85|10
1732044460000|2024-11-19 19:27:40|22559.39|22479.39|22557.75|22477.75|22559.77|22479.77|22557.22|22477.22|10
1732044470000|2024-11-19 19:27:50|22558.23|22478.23|22559.32|22479.32|22559.32|22479.32|22556.59|22476.59|10
1732044480000|2024-11-19 19:28:00|22558.45|22478.45|22560.1|22480.1|22560.1|22480.1|22557.98|22477.98|10
1732044490000|2024-11-19 19:28:10|22560.01|22480.01|22565.96|22485.96|22565.96|22485.96|22560.01|22480.01|10
1732044500000|2024-11-19 19:28:20|22565.81|22485.81|22566.85|22486.85|22566.85|22486.85|22564.89|22484.89|10
1732044510000|2024-11-19 19:28:30|22566.93|22486.93|22569.6|22489.6|22569.6|22489.6|22566.91|22486.91|10
1732044520000|2024-11-19 19:28:40|22571.07|22491.07|22572.03|22492.03|22572.03|22492.03|22570.83|22490.83|10
1732044530000|2024-11-19 19:28:50|22569.86|22489.86|22568.85|22488.85|22569.86|22489.86|22567.61|22487.61|10
1732044540000|2024-11-19 19:29:00|22569.31|22489.31|22567.29|22487.29|22570.13|22490.13|22565.71|22485.71|10
1732044550000|2024-11-19 19:29:10|22565.93|22485.93|22572.89|22492.89|22572.89|22492.89|22565.93|22485.93|10
1732044560000|2024-11-19 19:29:20|22572.62|22492.62|22574.34|22494.34|22574.42|22494.42|22571.81|22491.81|10
1732044570000|2024-11-19 19:29:30|22574.43|22494.43|22572.26|22492.26|22574.43|22494.43|22572.26|22492.26|10
1732044580000|2024-11-19 19:29:40|22572.97|22492.97|22567.23|22487.23|22572.97|22492.97|22567.23|22487.23|10
1732044590000|2024-11-19 19:29:50|22568.01|22488.01|22565.51|22485.51|22568.83|22488.83|22565.51|22485.51|10
1732044600000|2024-11-19 19:30:00|22564.34|22484.34|22564.52|22484.52|22567.1|22487.1|22563.94|22483.94|10
1732044610000|2024-11-19 19:30:10|22565.28|22485.28|22564.76|22484.76|22566.28|22486.28|22562.76|22482.76|10
1732044620000|2024-11-19 19:30:20|22565.33|22485.33|22564.65|22484.65|22565.33|22485.33|22563.52|22483.52|10
1732044630000|2024-11-19 19:30:30|22564.8|22484.8|22568.97|22488.97|22569.32|22489.32|22563.92|22483.92|10
1732044640000|2024-11-19 19:30:40|22568.04|22488.04|22567.51|22487.51|22568.45|22488.45|22566.58|22486.58|10
1732044650000|2024-11-19 19:30:50|22567.43|22487.43|22567.57|22487.57|22568.7|22488.7|22565.72|22485.72|10
1732044660000|2024-11-19 19:31:00|22568.7|22488.7|22558.29|22478.29|22570.02|22490.02|22558.29|22478.29|10
1732044670000|2024-11-19 19:31:10|22558.23|22478.23|22555.41|22475.41|22558.23|22478.23|22553.58|22473.58|10
1732044680000|2024-11-19 19:31:20|22554.98|22474.98|22549.43|22469.43|22554.98|22474.98|22549.43|22469.43|10
1732044690000|2024-11-19 19:31:30|22547.42|22467.42|22537.88|22457.88|22547.62|22467.62|22537.88|22457.88|10
1732044700000|2024-11-19 19:31:40|22537.77|22457.77|22534.4|22454.4|22537.77|22457.77|22534.4|22454.4|10
1732044710000|2024-11-19 19:31:50|22534.65|22454.65|22533|22453|22535.39|22455.39|22532.52|22452.52|10
1732044720000|2024-11-19 19:32:00|22533.14|22453.14|22517.61|22437.61|22533.52|22453.52|22516.02|22436.02|10
1732044730000|2024-11-19 19:32:10|22517.4|22437.4|22507.11|22427.11|22517.4|22437.4|22507.11|22427.11|10
1732044740000|2024-11-19 19:32:20|22507.08|22427.08|22499.15|22419.15|22507.08|22427.08|22499.15|22419.15|10
1732044750000|2024-11-19 19:32:30|22499.19|22419.19|22505.08|22425.08|22505.8|22425.8|22499.19|22419.19|10
1732044760000|2024-11-19 19:32:40|22505.93|22425.93|22505.82|22425.82|22506.73|22426.73|22505.64|22425.64|10
1732044770000|2024-11-19 19:32:50|22505.45|22425.45|22500.88|22420.88|22506.33|22426.33|22500.88|22420.88|10
1732044780000|2024-11-19 19:33:00|22503.4|22423.4|22499.74|22419.74|22503.4|22423.4|22499.4|22419.4|10
1732044790000|2024-11-19 19:33:10|22498.55|22418.55|22501.64|22421.64|22501.64|22421.64|22498.33|22418.33|10
1732044800000|2024-11-19 19:33:20|22501.41|22421.41|22506.97|22426.97|22506.97|22426.97|22501.41|22421.41|10
1732044810000|2024-11-19 19:33:30|22507.57|22427.57|22510.94|22430.94|22511.16|22431.16|22507.57|22427.57|10
1732044820000|2024-11-19 19:33:40|22510.48|22430.48|22503.35|22423.35|22510.48|22430.48|22503.35|22423.35|10
1732044830000|2024-11-19 19:33:50|22504.83|22424.83|22505.5|22425.5|22507.38|22427.38|22504.83|22424.83|10
1732044840000|2024-11-19 19:34:00|22506.89|22426.89|22505.61|22425.61|22507.93|22427.93|22505.61|22425.61|10
1732044850000|2024-11-19 19:34:10|22505.53|22425.53|22509.61|22429.61|22510.46|22430.46|22505.53|22425.53|10
1732044860000|2024-11-19 19:34:20|22509.4|22429.4|22506.37|22426.37|22509.4|22429.4|22505.34|22425.34|10
1732044870000|2024-11-19 19:34:30|22506.23|22426.23|22507.04|22427.04|22508.5|22428.5|22506.23|22426.23|10
1732044880000|2024-11-19 19:34:40|22507.66|22427.66|22498.99|22418.99|22507.66|22427.66|22498.7|22418.7|10
1732044890000|2024-11-19 19:34:50|22504.27|22424.27|22504.23|22424.23|22504.27|22424.27|22503.17|22423.17|9
1732044900000|2024-11-19 19:35:00|22504.02|22424.02|22503.01|22423.01|22504.02|22424.02|22502.94|22422.94|9
1732044910000|2024-11-19 19:35:10|22501.88|22421.88|22501.78|22421.78|22507.24|22427.24|22501.78|22421.78|10
1732044920000|2024-11-19 19:35:20|22500.22|22420.22|22503.01|22423.01|22503.01|22423.01|22500.13|22420.13|10
1732044930000|2024-11-19 19:35:30|22504.42|22424.42|22501.86|22421.86|22504.42|22424.42|22499.66|22419.66|10
1732044940000|2024-11-19 19:35:40|22500.27|22420.27|22497.76|22417.76|22503.29|22423.29|22497.76|22417.76|10
1732044950000|2024-11-19 19:35:50|22498.26|22418.26|22503.2|22423.2|22503.2|22423.2|22497.27|22417.27|10
1732044960000|2024-11-19 19:36:00|22503.77|22423.77|22505.65|22425.65|22505.65|22425.65|22503.11|22423.11|10
1732044970000|2024-11-19 19:36:10|22506.47|22426.47|22526.69|22446.69|22526.69|22446.69|22506.22|22426.22|10
1732044980000|2024-11-19 19:36:20|22527.97|22447.97|22535.62|22455.62|22535.62|22455.62|22527.97|22447.97|10
1732044990000|2024-11-19 19:36:30|22535.98|22455.98|22535.63|22455.63|22536.41|22456.41|22535.03|22455.03|10
1732045000000|2024-11-19 19:36:40|22537.76|22457.76|22540.24|22460.24|22540.24|22460.24|22537.76|22457.76|10
1732045010000|2024-11-19 19:36:50|22540.29|22460.29|22536.31|22456.31|22540.47|22460.47|22536.31|22456.31|10
1732045020000|2024-11-19 19:37:00|22536.4|22456.4|22536.86|22456.86|22536.86|22456.86|22533.86|22453.86|9
1732045030000|2024-11-19 19:37:10|22536.17|22456.17|22534.2|22454.2|22536.17|22456.17|22533.06|22453.06|10
1732045040000|2024-11-19 19:37:20|22534.67|22454.67|22534.73|22454.73|22534.83|22454.83|22532.88|22452.88|10
1732045050000|2024-11-19 19:37:30|22534.54|22454.54|22535.21|22455.21|22535.31|22455.31|22533.21|22453.21|10
1732045060000|2024-11-19 19:37:40|22536.07|22456.07|22537.71|22457.71|22537.82|22457.82|22536.07|22456.07|10
1732045070000|2024-11-19 19:37:50|22523|22443|22521.77|22441.77|22523.91|22443.91|22520.69|22440.69|10
1732045080000|2024-11-19 19:38:00|22522.18|22442.18|22523.55|22443.55|22523.93|22443.93|22522.18|22442.18|10
1732045090000|2024-11-19 19:38:10|22522.44|22442.44|22518.45|22438.45|22522.57|22442.57|22518.45|22438.45|10
1732045100000|2024-11-19 19:38:20|22519.8|22439.8|22516.31|22436.31|22520.04|22440.04|22515.83|22435.83|10
1732045110000|2024-11-19 19:38:30|22517.23|22437.23|22517.11|22437.11|22517.23|22437.23|22515.56|22435.56|10
1732045120000|2024-11-19 19:38:40|22518.01|22438.01|22515.38|22435.38|22518.26|22438.26|22515.38|22435.38|10
1732045130000|2024-11-19 19:38:50|22514.16|22434.16|22512.56|22432.56|22514.42|22434.42|22512.56|22432.56|10
1732045140000|2024-11-19 19:39:00|22513.22|22433.22|22515.46|22435.46|22515.46|22435.46|22512.4|22432.4|10
1732045150000|2024-11-19 19:39:10|22515.64|22435.64|22514.43|22434.43|22518.39|22438.39|22514.43|22434.43|10
1732045160000|2024-11-19 19:39:20|22515.38|22435.38|22514.1|22434.1|22515.46|22435.46|22513.46|22433.46|10
1732045170000|2024-11-19 19:39:30|22514.53|22434.53|22517.62|22437.62|22517.62|22437.62|22514.37|22434.37|10
1732045180000|2024-11-19 19:39:40|22517.37|22437.37|22518.83|22438.83|22519.08|22439.08|22517.23|22437.23|10
1732045190000|2024-11-19 19:39:50|22518.78|22438.78|22526.86|22446.86|22526.86|22446.86|22518.78|22438.78|10
1732045200000|2024-11-19 19:40:00|22527.09|22447.09|22528.96|22448.96|22528.96|22448.96|22525.34|22445.34|10
1732045210000|2024-11-19 19:40:10|22529.49|22449.49|22525.25|22445.25|22529.49|22449.49|22525.02|22445.02|9
1732045220000|2024-11-19 19:40:20|22525.32|22445.32|22528.14|22448.14|22529|22449|22525.32|22445.32|10
1732045230000|2024-11-19 19:40:30|22526.4|22446.4|22534.46|22454.46|22534.46|22454.46|22525.91|22445.91|10
1732045240000|2024-11-19 19:40:40|22534.67|22454.67|22538.36|22458.36|22538.36|22458.36|22534.67|22454.67|10
1732045250000|2024-11-19 19:40:50|22538.63|22458.63|22535.87|22455.87|22539.37|22459.37|22535.87|22455.87|10
1732045260000|2024-11-19 19:41:00|22535.68|22455.68|22538.13|22458.13|22538.25|22458.25|22535.68|22455.68|10
1732045270000|2024-11-19 19:41:10|22538.83|22458.83|22544.56|22464.56|22545.34|22465.34|22538.83|22458.83|10
1732045280000|2024-11-19 19:41:20|22543.84|22463.84|22548.29|22468.29|22548.29|22468.29|22543.84|22463.84|10
1732045290000|2024-11-19 19:41:30|22549.53|22469.53|22554.34|22474.34|22554.34|22474.34|22549.53|22469.53|10
1732045300000|2024-11-19 19:41:40|22554.45|22474.45|22560.5|22480.5|22561.34|22481.34|22554.45|22474.45|10
1732045310000|2024-11-19 19:41:50|22560.65|22480.65|22566.17|22486.17|22566.17|22486.17|22560.65|22480.65|10
1732045320000|2024-11-19 19:42:00|22565.7|22485.7|22567.15|22487.15|22567.15|22487.15|22565.14|22485.14|10
1732045330000|2024-11-19 19:42:10|22566.76|22486.76|22566.58|22486.58|22567.34|22487.34|22565.04|22485.04|10
1732045340000|2024-11-19 19:42:20|22566.45|22486.45|22562.64|22482.64|22566.61|22486.61|22562.23|22482.23|10
1732045350000|2024-11-19 19:42:30|22563.3|22483.3|22563.98|22483.98|22564.36|22484.36|22561.62|22481.62|10
1732045360000|2024-11-19 19:42:40|22564.47|22484.47|22566.55|22486.55|22566.55|22486.55|22561.11|22481.11|10
1732045370000|2024-11-19 19:42:50|22565.08|22485.08|22562.71|22482.71|22565.08|22485.08|22562.42|22482.42|10
1732045380000|2024-11-19 19:43:00|22558.73|22478.73|22555.85|22475.85|22559.87|22479.87|22555.77|22475.77|10
1732045390000|2024-11-19 19:43:10|22556.12|22476.12|22555.47|22475.47|22556.12|22476.12|22553.5|22473.5|10
1732045400000|2024-11-19 19:43:20|22555.88|22475.88|22551.39|22471.39|22555.88|22475.88|22550.6|22470.6|10
1732045410000|2024-11-19 19:43:30|22550.97|22470.97|22546.86|22466.86|22551.19|22471.19|22546.86|22466.86|10
1732045420000|2024-11-19 19:43:40|22544.49|22464.49|22541.53|22461.53|22545.03|22465.03|22541.53|22461.53|10
1732045430000|2024-11-19 19:43:50|22540.85|22460.85|22536.89|22456.89|22540.85|22460.85|22536.8|22456.8|10
1732045440000|2024-11-19 19:44:00|22536.68|22456.68|22538.59|22458.59|22539.95|22459.95|22536.21|22456.21|10
1732045450000|2024-11-19 19:44:10|22538.63|22458.63|22535.32|22455.32|22540.39|22460.39|22535.06|22455.06|10
1732045460000|2024-11-19 19:44:20|22536.54|22456.54|22536.58|22456.58|22538.34|22458.34|22535.42|22455.42|10
1732045470000|2024-11-19 19:44:30|22536.49|22456.49|22535.68|22455.68|22537.3|22457.3|22535.59|22455.59|10
1732045480000|2024-11-19 19:44:40|22535.52|22455.52|22536.75|22456.75|22536.75|22456.75|22534.72|22454.72|10
1732045490000|2024-11-19 19:44:50|22536.24|22456.24|22541.74|22461.74|22541.74|22461.74|22536.24|22456.24|10
1732045500000|2024-11-19 19:45:00|22541.11|22461.11|22544.56|22464.56|22544.75|22464.75|22541.02|22461.02|9
1732045510000|2024-11-19 19:45:10|22544.09|22464.09|22542.71|22462.71|22544.09|22464.09|22541.57|22461.57|10
1732045520000|2024-11-19 19:45:20|22539.46|22459.46|22537.96|22457.96|22539.46|22459.46|22537.19|22457.19|10
1732045530000|2024-11-19 19:45:30|22537|22457|22537|22457|22537.45|22457.45|22536.91|22456.91|9
1732045540000|2024-11-19 19:45:40|22537.13|22457.13|22536.81|22456.81|22537.96|22457.96|22536.74|22456.74|10
1732045550000|2024-11-19 19:45:50|22537.04|22457.04|22534.69|22454.69|22537.15|22457.15|22534.69|22454.69|10
1732045560000|2024-11-19 19:46:00|22535.15|22455.15|22534.86|22454.86|22536.94|22456.94|22534.76|22454.76|10
1732045570000|2024-11-19 19:46:10|22534.04|22454.04|22527.52|22447.52|22534.04|22454.04|22526.52|22446.52|10
1732045580000|2024-11-19 19:46:20|22527.22|22447.22|22532.04|22452.04|22532.04|22452.04|22527.22|22447.22|10
1732045590000|2024-11-19 19:46:30|22531.37|22451.37|22530.58|22450.58|22532.42|22452.42|22529.22|22449.22|10
1732045600000|2024-11-19 19:46:40|22530.71|22450.71|22529.48|22449.48|22531.35|22451.35|22528.67|22448.67|10
1732045610000|2024-11-19 19:46:50|22530.15|22450.15|22525.76|22445.76|22530.15|22450.15|22525.76|22445.76|10
1732045620000|2024-11-19 19:47:00|22524.14|22444.14|22518.11|22438.11|22524.14|22444.14|22518.11|22438.11|10
1732045630000|2024-11-19 19:47:10|22514.84|22434.84|22510.71|22430.71|22515.86|22435.86|22510.71|22430.71|10
1732045640000|2024-11-19 19:47:20|22510.77|22430.77|22496.54|22416.54|22510.77|22430.77|22496.54|22416.54|10
1732045650000|2024-11-19 19:47:30|22492.47|22412.47|22493.83|22413.83|22493.83|22413.83|22490.68|22410.68|10
1732045660000|2024-11-19 19:47:40|22493.31|22413.31|22495.25|22415.25|22495.59|22415.59|22493.31|22413.31|10
1732045670000|2024-11-19 19:47:50|22495.67|22415.67|22496.29|22416.29|22497.09|22417.09|22494.62|22414.62|10
1732045680000|2024-11-19 19:48:00|22496.03|22416.03|22497.76|22417.76|22497.76|22417.76|22495.11|22415.11|10
1732045690000|2024-11-19 19:48:10|22497.53|22417.53|22495.3|22415.3|22497.59|22417.59|22495.3|22415.3|10
1732045700000|2024-11-19 19:48:20|22494.51|22414.51|22493.26|22413.26|22494.51|22414.51|22491.33|22411.33|10
1732045710000|2024-11-19 19:48:30|22492.27|22412.27|22490.11|22410.11|22492.27|22412.27|22488.15|22408.15|10
1732045720000|2024-11-19 19:48:40|22488.55|22408.55|22488.09|22408.09|22488.69|22408.69|22486.21|22406.21|10
1732045730000|2024-11-19 19:48:50|22488.08|22408.08|22485.58|22405.58|22488.08|22408.08|22485.26|22405.26|10
1732045740000|2024-11-19 19:49:00|22485.03|22405.03|22487.89|22407.89|22487.89|22407.89|22485.03|22405.03|10
1732045750000|2024-11-19 19:49:10|22488.79|22408.79|22487|22407|22489.4|22409.4|22487|22407|10
1732045760000|2024-11-19 19:49:20|22487.45|22407.45|22483.64|22403.64|22487.45|22407.45|22483.64|22403.64|10
1732045770000|2024-11-19 19:49:30|22483.27|22403.27|22481.27|22401.27|22483.27|22403.27|22480.81|22400.81|10
1732045780000|2024-11-19 19:49:40|22481.91|22401.91|22482.04|22402.04|22482.77|22402.77|22481.4|22401.4|10
1732045790000|2024-11-19 19:49:50|22482.29|22402.29|22483.57|22403.57|22483.57|22403.57|22482.29|22402.29|10
1732045800000|2024-11-19 19:50:00|22484.23|22404.23|22482.43|22402.43|22484.46|22404.46|22482.05|22402.05|10
1732045810000|2024-11-19 19:50:10|22482.08|22402.08|22482.87|22402.87|22482.87|22402.87|22481.31|22401.31|10
1732045820000|2024-11-19 19:50:20|22484.19|22404.19|22488.73|22408.73|22489.11|22409.11|22484.19|22404.19|10
1732045830000|2024-11-19 19:50:30|22488.89|22408.89|22498.35|22418.35|22498.35|22418.35|22488.89|22408.89|10
1732045840000|2024-11-19 19:50:40|22498.46|22418.46|22511.11|22431.11|22511.11|22431.11|22498.46|22418.46|10
1732045850000|2024-11-19 19:50:50|22511.7|22431.7|22517.87|22437.87|22520.41|22440.41|22511.7|22431.7|10
1732045860000|2024-11-19 19:51:00|22517.39|22437.39|22510.61|22430.61|22517.39|22437.39|22509.94|22429.94|10
1732045870000|2024-11-19 19:51:10|22511.42|22431.42|22514.86|22434.86|22515.93|22435.93|22511.42|22431.42|10
1732045880000|2024-11-19 19:51:20|22514.99|22434.99|22515.7|22435.7|22515.7|22435.7|22513.91|22433.91|10
1732045890000|2024-11-19 19:51:30|22516.04|22436.04|22520.45|22440.45|22520.45|22440.45|22515.73|22435.73|10
1732045900000|2024-11-19 19:51:40|22520.48|22440.48|22521.02|22441.02|22521.62|22441.62|22520.31|22440.31|10
1732045910000|2024-11-19 19:51:50|22521.25|22441.25|22524.7|22444.7|22524.7|22444.7|22521.25|22441.25|10
1732045920000|2024-11-19 19:52:00|22525.22|22445.22|22526.06|22446.06|22526.06|22446.06|22524.29|22444.29|10
1732045930000|2024-11-19 19:52:10|22526.04|22446.04|22525.6|22445.6|22527.09|22447.09|22525.08|22445.08|10
1732045940000|2024-11-19 19:52:20|22523.37|22443.37|22525.54|22445.54|22525.54|22445.54|22522.82|22442.82|10
1732045950000|2024-11-19 19:52:30|22525.6|22445.6|22521.99|22441.99|22525.61|22445.61|22521.95|22441.95|10
1732045960000|2024-11-19 19:52:40|22521.72|22441.72|22522.1|22442.1|22522.32|22442.32|22520.72|22440.72|10
1732045970000|2024-11-19 19:52:50|22520.84|22440.84|22521.09|22441.09|22521.93|22441.93|22520.78|22440.78|10
1732045980000|2024-11-19 19:53:00|22520.94|22440.94|22521.66|22441.66|22521.98|22441.98|22520.36|22440.36|10
1732045990000|2024-11-19 19:53:10|22521.39|22441.39|22522.85|22442.85|22523|22443|22521.26|22441.26|10
1732046000000|2024-11-19 19:53:20|22522.98|22442.98|22522.28|22442.28|22522.98|22442.98|22522.27|22442.27|9
1732046010000|2024-11-19 19:53:30|22521.76|22441.76|22523.6|22443.6|22524.5|22444.5|22521.76|22441.76|10
1732046020000|2024-11-19 19:53:40|22525.11|22445.11|22522.44|22442.44|22525.16|22445.16|22521.98|22441.98|10
1732046030000|2024-11-19 19:53:50|22521.76|22441.76|22517.8|22437.8|22521.76|22441.76|22517.8|22437.8|10
1732046040000|2024-11-19 19:54:00|22517.85|22437.85|22509.91|22429.91|22518.53|22438.53|22509.91|22429.91|9
1732046050000|2024-11-19 19:54:10|22510.46|22430.46|22502.87|22422.87|22510.46|22430.46|22502.87|22422.87|10
1732046060000|2024-11-19 19:54:20|22502.85|22422.85|22500.44|22420.44|22502.85|22422.85|22499.25|22419.25|10
1732046070000|2024-11-19 19:54:30|22500.64|22420.64|22498.84|22418.84|22500.78|22420.78|22498.74|22418.74|10
1732046080000|2024-11-19 19:54:40|22498.53|22418.53|22496.18|22416.18|22498.53|22418.53|22496.09|22416.09|10
1732046090000|2024-11-19 19:54:50|22495.47|22415.47|22494.95|22414.95|22495.91|22415.91|22494.7|22414.7|10
1732046100000|2024-11-19 19:55:00|22495.48|22415.48|22489.85|22409.85|22499.96|22419.96|22489.85|22409.85|9
1732046110000|2024-11-19 19:55:10|22489.31|22409.31|22485.73|22405.73|22489.42|22409.42|22483.7|22403.7|10
1732046120000|2024-11-19 19:55:20|22486.54|22406.54|22484.46|22404.46|22486.8|22406.8|22484.46|22404.46|10
1732046130000|2024-11-19 19:55:30|22484.4|22404.4|22482.44|22402.44|22484.59|22404.59|22482.4|22402.4|10
1732046140000|2024-11-19 19:55:40|22481.89|22401.89|22480.64|22400.64|22483.69|22403.69|22480.64|22400.64|10
1732046150000|2024-11-19 19:55:50|22480.87|22400.87|22476.29|22396.29|22480.87|22400.87|22476.29|22396.29|10
1732046160000|2024-11-19 19:56:00|22473.02|22393.02|22470.34|22390.34|22473.02|22393.02|22469.03|22389.03|10
1732046170000|2024-11-19 19:56:10|22470.4|22390.4|22475.46|22395.46|22475.46|22395.46|22470.4|22390.4|10
1732046180000|2024-11-19 19:56:20|22475.5|22395.5|22487.12|22407.12|22487.21|22407.21|22475.5|22395.5|10
1732046190000|2024-11-19 19:56:30|22486.87|22406.87|22485.46|22405.46|22486.87|22406.87|22484.97|22404.97|10
1732046200000|2024-11-19 19:56:40|22485.88|22405.88|22482.04|22402.04|22485.88|22405.88|22481.88|22401.88|10
1732046210000|2024-11-19 19:56:50|22482.07|22402.07|22476.65|22396.65|22482.08|22402.08|22476.63|22396.63|10
1732046220000|2024-11-19 19:57:00|22476.15|22396.15|22470.71|22390.71|22476.15|22396.15|22470.71|22390.71|10
1732046230000|2024-11-19 19:57:10|22470.44|22390.44|22467.73|22387.73|22470.81|22390.81|22467.73|22387.73|10
1732046240000|2024-11-19 19:57:20|22466.78|22386.78|22461.62|22381.62|22466.78|22386.78|22461.62|22381.62|10
1732046250000|2024-11-19 19:57:30|22460.87|22380.87|22461.19|22381.19|22461.9|22381.9|22460.81|22380.81|10
1732046260000|2024-11-19 19:57:40|22460.59|22380.59|22458.44|22378.44|22460.59|22380.59|22457.74|22377.74|10
1732046270000|2024-11-19 19:57:50|22458.4|22378.4|22458.76|22378.76|22459.58|22379.58|22458.4|22378.4|10
1732046280000|2024-11-19 19:58:00|22458.87|22378.87|22451.35|22371.35|22458.87|22378.87|22451.35|22371.35|10
1732046290000|2024-11-19 19:58:10|22450.1|22370.1|22450.71|22370.71|22451.16|22371.16|22450.1|22370.1|10
1732046300000|2024-11-19 19:58:20|22450.84|22370.84|22439.71|22359.71|22450.84|22370.84|22439.71|22359.71|10
1732046310000|2024-11-19 19:58:30|22439.48|22359.48|22432.63|22352.63|22439.48|22359.48|22432.63|22352.63|10
1732046320000|2024-11-19 19:58:40|22431.78|22351.78|22429.73|22349.73|22432.92|22352.92|22429.73|22349.73|10
1732046330000|2024-11-19 19:58:50|22429.48|22349.48|22431.5|22351.5|22432.75|22352.75|22429.48|22349.48|10
1732046340000|2024-11-19 19:59:00|22430.69|22350.69|22436.3|22356.3|22436.7|22356.7|22429.36|22349.36|10
1732046350000|2024-11-19 19:59:10|22435.93|22355.93|22440.89|22360.89|22440.89|22360.89|22435.93|22355.93|10
1732046360000|2024-11-19 19:59:20|22441.24|22361.24|22440.38|22360.38|22442.85|22362.85|22440.38|22360.38|9
1732046370000|2024-11-19 19:59:30|22440.1|22360.1|22447.75|22367.75|22447.75|22367.75|22440.1|22360.1|10
1732046380000|2024-11-19 19:59:40|22447.78|22367.78|22445.32|22365.32|22447.78|22367.78|22444.52|22364.52|10
1732046390000|2024-11-19 19:59:50|22446.09|22366.09|22452.12|22372.12|22452.12|22372.12|22446.05|22366.05|9
1732046400000|2024-11-19 20:00:00|22452.26|22372.26|22454.37|22374.37|22455.1|22375.1|22451.86|22371.86|10
1732046410000|2024-11-19 20:00:10|22452.19|22372.19|22451.42|22371.42|22453.69|22373.69|22451.42|22371.42|10
1732046420000|2024-11-19 20:00:20|22451.19|22371.19|22450.44|22370.44|22451.51|22371.51|22449.87|22369.87|10
1732046430000|2024-11-19 20:00:30|22452.36|22372.36|22453.28|22373.28|22453.28|22373.28|22451.78|22371.78|10
1732046440000|2024-11-19 20:00:40|22453.3|22373.3|22448.74|22368.74|22453.45|22373.45|22448.36|22368.36|10
1732046450000|2024-11-19 20:00:50|22447.55|22367.55|22444.43|22364.43|22448.74|22368.74|22444.43|22364.43|10
1732046460000|2024-11-19 20:01:00|22444.95|22364.95|22428.5|22348.5|22444.95|22364.95|22427.53|22347.53|10
1732046470000|2024-11-19 20:01:10|22427|22347|22421.66|22341.66|22427|22347|22421.66|22341.66|10
1732046480000|2024-11-19 20:01:20|22419.49|22339.49|22413.64|22333.64|22419.49|22339.49|22413.64|22333.64|10
1732046490000|2024-11-19 20:01:30|22412.79|22332.79|22420.88|22340.88|22420.88|22340.88|22412.79|22332.79|10
1732046500000|2024-11-19 20:01:40|22420.09|22340.09|22421.64|22341.64|22422.72|22342.72|22419.33|22339.33|10
1732046510000|2024-11-19 20:01:50|22422.06|22342.06|22421.56|22341.56|22422.74|22342.74|22420.65|22340.65|10
1732046520000|2024-11-19 20:02:00|22420.64|22340.64|22421.56|22341.56|22425.73|22345.73|22420.64|22340.64|10
1732046530000|2024-11-19 20:02:10|22421.72|22341.72|22418.1|22338.1|22422.4|22342.4|22418.1|22338.1|10
1732046540000|2024-11-19 20:02:20|22416.59|22336.59|22413.55|22333.55|22416.99|22336.99|22413.55|22333.55|10
1732046550000|2024-11-19 20:02:30|22411.72|22331.72|22406.08|22326.08|22411.72|22331.72|22406.08|22326.08|10
1732046560000|2024-11-19 20:02:40|22405.77|22325.77|22407.94|22327.94|22407.94|22327.94|22405.2|22325.2|10
1732046570000|2024-11-19 20:02:50|22408.9|22328.9|22416.35|22336.35|22416.35|22336.35|22408.9|22328.9|10
1732046580000|2024-11-19 20:03:00|22415.92|22335.92|22419.81|22339.81|22419.81|22339.81|22414.15|22334.15|10
1732046590000|2024-11-19 20:03:10|22418.77|22338.77|22421.26|22341.26|22421.26|22341.26|22418.24|22338.24|10
1732046600000|2024-11-19 20:03:20|22422.17|22342.17|22424.74|22344.74|22424.74|22344.74|22422.17|22342.17|10
1732046610000|2024-11-19 20:03:30|22426.89|22346.89|22431|22351|22431|22351|22426.74|22346.74|10
1732046620000|2024-11-19 20:03:40|22431.1|22351.1|22436.03|22356.03|22436.03|22356.03|22430.87|22350.87|10
1732046630000|2024-11-19 20:03:50|22436.94|22356.94|22438.13|22358.13|22438.78|22358.78|22436.72|22356.72|10
1732046640000|2024-11-19 20:04:00|22438.02|22358.02|22441.61|22361.61|22441.92|22361.92|22438.02|22358.02|9
1732046650000|2024-11-19 20:04:10|22442.89|22362.89|22441.81|22361.81|22443|22363|22440.9|22360.9|10
1732046660000|2024-11-19 20:04:20|22442.7|22362.7|22441.74|22361.74|22444.22|22364.22|22441.74|22361.74|10
1732046670000|2024-11-19 20:04:30|22443.94|22363.94|22452.73|22372.73|22453.51|22373.51|22443.94|22363.94|10
1732046680000|2024-11-19 20:04:40|22453.45|22373.45|22454.69|22374.69|22454.69|22374.69|22450.9|22370.9|10
1732046690000|2024-11-19 20:04:50|22454.85|22374.85|22455.62|22375.62|22455.65|22375.65|22453.94|22373.94|10
1732046700000|2024-11-19 20:05:00|22456.06|22376.06|22457.32|22377.32|22457.32|22377.32|22455.2|22375.2|9
1732046710000|2024-11-19 20:05:10|22457.27|22377.27|22463.49|22383.49|22464.17|22384.17|22457.27|22377.27|10
1732046720000|2024-11-19 20:05:20|22463.55|22383.55|22464.44|22384.44|22464.44|22384.44|22462.35|22382.35|10
1732046730000|2024-11-19 20:05:30|22464.67|22384.67|22467.04|22387.04|22468|22388|22464.37|22384.37|10
1732046740000|2024-11-19 20:05:40|22467.07|22387.07|22472.34|22392.34|22472.45|22392.45|22467.07|22387.07|10
1732046750000|2024-11-19 20:05:50|22472.42|22392.42|22472.14|22392.14|22472.42|22392.42|22471.08|22391.08|10
1732046760000|2024-11-19 20:06:00|22472|22392|22469.39|22389.39|22472|22392|22468.61|22388.61|10
1732046770000|2024-11-19 20:06:10|22469.4|22389.4|22468.28|22388.28|22469.43|22389.43|22468.28|22388.28|10
1732046780000|2024-11-19 20:06:20|22465.89|22385.89|22462.57|22382.57|22465.89|22385.89|22462.57|22382.57|9
1732046790000|2024-11-19 20:06:30|22462.31|22382.31|22462.23|22382.23|22463.99|22383.99|22462.22|22382.22|10
1732046800000|2024-11-19 20:06:40|22462.21|22382.21|22465.35|22385.35|22465.35|22385.35|22461.43|22381.43|10
1732046810000|2024-11-19 20:06:50|22465.71|22385.71|22466.41|22386.41|22466.74|22386.74|22465.17|22385.17|10
1732046820000|2024-11-19 20:07:00|22466.44|22386.44|22469.55|22389.55|22469.58|22389.58|22465.91|22385.91|10
1732046830000|2024-11-19 20:07:10|22469.33|22389.33|22472.69|22392.69|22473.03|22393.03|22469.33|22389.33|10
1732046840000|2024-11-19 20:07:20|22472.36|22392.36|22474.29|22394.29|22474.81|22394.81|22470.96|22390.96|10
1732046850000|2024-11-19 20:07:30|22474.25|22394.25|22475.44|22395.44|22475.44|22395.44|22473.24|22393.24|10
1732046860000|2024-11-19 20:07:40|22475.56|22395.56|22480.36|22400.36|22480.36|22400.36|22475.56|22395.56|10
1732046870000|2024-11-19 20:07:50|22480.54|22400.54|22483.25|22403.25|22483.28|22403.28|22479.94|22399.94|10
1732046880000|2024-11-19 20:08:00|22482.97|22402.97|22487.22|22407.22|22487.22|22407.22|22482.97|22402.97|10
1732046890000|2024-11-19 20:08:10|22488.02|22408.02|22488.36|22408.36|22488.36|22408.36|22487.62|22407.62|10
1732046900000|2024-11-19 20:08:20|22488.38|22408.38|22485.44|22405.44|22488.38|22408.38|22485.44|22405.44|10
1732046910000|2024-11-19 20:08:30|22484.99|22404.99|22486.35|22406.35|22486.88|22406.88|22484.41|22404.41|10
1732046920000|2024-11-19 20:08:40|22486.49|22406.49|22484.76|22404.76|22487.45|22407.45|22484.76|22404.76|10
1732046930000|2024-11-19 20:08:50|22484.62|22404.62|22484.69|22404.69|22485.4|22405.4|22484.01|22404.01|10
1732046940000|2024-11-19 20:09:00|22485|22405|22486|22406|22486.37|22406.37|22485|22405|10
1732046950000|2024-11-19 20:09:10|22486.4|22406.4|22487.76|22407.76|22487.78|22407.78|22486.4|22406.4|9
1732046960000|2024-11-19 20:09:20|22487.55|22407.55|22488.9|22408.9|22489.04|22409.04|22487.55|22407.55|10
1732046970000|2024-11-19 20:09:30|22488.87|22408.87|22490.75|22410.75|22491.08|22411.08|22488.85|22408.85|9
1732046980000|2024-11-19 20:09:40|22492.52|22412.52|22494.9|22414.9|22494.9|22414.9|22492.52|22412.52|10
1732046990000|2024-11-19 20:09:50|22495.84|22415.84|22498.64|22418.64|22498.77|22418.77|22495.84|22415.84|9
1732047000000|2024-11-19 20:10:00|22495.23|22415.23|22498.71|22418.71|22499.34|22419.34|22495.23|22415.23|10
1732047010000|2024-11-19 20:10:10|22499.21|22419.21|22502.81|22422.81|22502.81|22422.81|22499.06|22419.06|10
1732047020000|2024-11-19 20:10:20|22502.64|22422.64|22499.23|22419.23|22504.91|22424.91|22499.23|22419.23|10
1732047030000|2024-11-19 20:10:30|22499.06|22419.06|22492.25|22412.25|22499.55|22419.55|22492.25|22412.25|10
1732047040000|2024-11-19 20:10:40|22490.95|22410.95|22489.83|22409.83|22491.4|22411.4|22489.83|22409.83|10
1732047050000|2024-11-19 20:10:50|22488.66|22408.66|22492.68|22412.68|22492.68|22412.68|22488.43|22408.43|10
1732047060000|2024-11-19 20:11:00|22492.25|22412.25|22492.52|22412.52|22492.52|22412.52|22490.89|22410.89|10
1732047070000|2024-11-19 20:11:10|22491.71|22411.71|22495.24|22415.24|22495.24|22415.24|22491.2|22411.2|10
1732047080000|2024-11-19 20:11:20|22497.19|22417.19|22499.03|22419.03|22499.03|22419.03|22496.99|22416.99|10
1732047090000|2024-11-19 20:11:30|22499.51|22419.51|22495.94|22415.94|22500.68|22420.68|22495.94|22415.94|10
1732047100000|2024-11-19 20:11:40|22495.73|22415.73|22496.77|22416.77|22496.77|22416.77|22495.09|22415.09|10
1732047110000|2024-11-19 20:11:50|22498.37|22418.37|22499.7|22419.7|22499.7|22419.7|22497.79|22417.79|10
1732047120000|2024-11-19 20:12:00|22500.67|22420.67|22502.71|22422.71|22502.73|22422.73|22499.93|22419.93|10
1732047130000|2024-11-19 20:12:10|22503.05|22423.05|22502.38|22422.38|22504.14|22424.14|22502.38|22422.38|10
1732047140000|2024-11-19 20:12:20|22501.97|22421.97|22503.36|22423.36|22505.08|22425.08|22501.58|22421.58|10
1732047150000|2024-11-19 20:12:30|22503.34|22423.34|22512.18|22432.18|22512.18|22432.18|22502.85|22422.85|9
1732047160000|2024-11-19 20:12:40|22514.27|22434.27|22513.66|22433.66|22514.68|22434.68|22513.15|22433.15|10
1732047170000|2024-11-19 20:12:50|22513.26|22433.26|22510.89|22430.89|22513.26|22433.26|22510.45|22430.45|10
1732047180000|2024-11-19 20:13:00|22511.22|22431.22|22510.8|22430.8|22511.22|22431.22|22506.3|22426.3|10
1732047190000|2024-11-19 20:13:10|22511.87|22431.87|22512.91|22432.91|22513.16|22433.16|22511.22|22431.22|10
1732047200000|2024-11-19 20:13:20|22512.38|22432.38|22511.64|22431.64|22512.41|22432.41|22510.58|22430.58|10
1732047210000|2024-11-19 20:13:30|22511.9|22431.9|22510.82|22430.82|22513.02|22433.02|22510.82|22430.82|10
1732047220000|2024-11-19 20:13:40|22511.06|22431.06|22508.31|22428.31|22511.06|22431.06|22507.51|22427.51|9
1732047230000|2024-11-19 20:13:50|22508.93|22428.93|22511.11|22431.11|22511.11|22431.11|22508.93|22428.93|10
1732047240000|2024-11-19 20:14:00|22510.97|22430.97|22511.68|22431.68|22511.68|22431.68|22509.94|22429.94|10
1732047250000|2024-11-19 20:14:10|22509.15|22429.15|22504.78|22424.78|22509.65|22429.65|22504.78|22424.78|10
1732047260000|2024-11-19 20:14:20|22505.09|22425.09|22504.61|22424.61|22505.87|22425.87|22504.61|22424.61|10
1732047270000|2024-11-19 20:14:30|22505.21|22425.21|22509.06|22429.06|22509.06|22429.06|22504.41|22424.41|10
1732047280000|2024-11-19 20:14:40|22509.61|22429.61|22510.28|22430.28|22510.7|22430.7|22509.56|22429.56|10
1732047290000|2024-11-19 20:14:50|22510.18|22430.18|22509.71|22429.71|22511.27|22431.27|22509.55|22429.55|10
1732047300000|2024-11-19 20:15:00|22509.67|22429.67|22505.92|22425.92|22509.67|22429.67|22505.89|22425.89|9
1732047310000|2024-11-19 20:15:10|22506.16|22426.16|22500.17|22420.17|22507.4|22427.4|22500.17|22420.17|10
1732047320000|2024-11-19 20:15:20|22500.27|22420.27|22492.75|22412.75|22500.27|22420.27|22491.59|22411.59|10
1732047330000|2024-11-19 20:15:30|22491.66|22411.66|22487.53|22407.53|22492.14|22412.14|22487.53|22407.53|10
1732047340000|2024-11-19 20:15:40|22487.87|22407.87|22485.7|22405.7|22488.58|22408.58|22485.7|22405.7|10
1732047350000|2024-11-19 20:15:50|22485.73|22405.73|22486.04|22406.04|22487|22407|22485.73|22405.73|10
1732047360000|2024-11-19 20:16:00|22485.5|22405.5|22483.89|22403.89|22485.5|22405.5|22480.14|22400.14|10
1732047370000|2024-11-19 20:16:10|22484.82|22404.82|22479.52|22399.52|22485.43|22405.43|22479.14|22399.14|10
1732047380000|2024-11-19 20:16:20|22478.65|22398.65|22479.79|22399.79|22481.01|22401.01|22478.17|22398.17|10
1732047390000|2024-11-19 20:16:30|22479.48|22399.48|22476.1|22396.1|22479.78|22399.78|22474.97|22394.97|10
1732047400000|2024-11-19 20:16:40|22476.49|22396.49|22471.65|22391.65|22476.49|22396.49|22471.65|22391.65|10
1732047410000|2024-11-19 20:16:50|22471.8|22391.8|22471.77|22391.77|22474.67|22394.67|22471.77|22391.77|10
1732047420000|2024-11-19 20:17:00|22471.51|22391.51|22465.19|22385.19|22471.51|22391.51|22464.71|22384.71|10
1732047430000|2024-11-19 20:17:10|22465.21|22385.21|22469.4|22389.4|22469.4|22389.4|22464.83|22384.83|10
1732047440000|2024-11-19 20:17:20|22469.69|22389.69|22467.88|22387.88|22469.69|22389.69|22465.42|22385.42|10
1732047450000|2024-11-19 20:17:30|22467.64|22387.64|22468.32|22388.32|22468.57|22388.57|22465.65|22385.65|10
1732047460000|2024-11-19 20:17:40|22467.46|22387.46|22464.84|22384.84|22467.46|22387.46|22464.42|22384.42|10
1732047470000|2024-11-19 20:17:50|22464.75|22384.75|22465.37|22385.37|22465.49|22385.49|22463.73|22383.73|10
1732047480000|2024-11-19 20:18:00|22465.36|22385.36|22469.87|22389.87|22469.87|22389.87|22465.36|22385.36|10
1732047490000|2024-11-19 20:18:10|22472.68|22392.68|22473.97|22393.97|22473.97|22393.97|22471.44|22391.44|10
1732047500000|2024-11-19 20:18:20|22473.86|22393.86|22477.4|22397.4|22477.52|22397.52|22473.68|22393.68|10
1732047510000|2024-11-19 20:18:30|22477.6|22397.6|22479.64|22399.64|22480.93|22400.93|22477.6|22397.6|10
1732047520000|2024-11-19 20:18:40|22480.29|22400.29|22480.18|22400.18|22480.29|22400.29|22479.22|22399.22|9
1732047530000|2024-11-19 20:18:50|22481.04|22401.04|22484.8|22404.8|22484.98|22404.98|22481.04|22401.04|9
1732047540000|2024-11-19 20:19:00|22484.6|22404.6|22483.12|22403.12|22485.83|22405.83|22481.06|22401.06|10
1732047550000|2024-11-19 20:19:10|22483.16|22403.16|22476.14|22396.14|22483.16|22403.16|22475.93|22395.93|10
1732047560000|2024-11-19 20:19:20|22476.28|22396.28|22474.22|22394.22|22476.69|22396.69|22474.22|22394.22|10
1732047570000|2024-11-19 20:19:30|22473.55|22393.55|22470.47|22390.47|22473.55|22393.55|22470.43|22390.43|10
1732047580000|2024-11-19 20:19:40|22470.33|22390.33|22471.74|22391.74|22472.25|22392.25|22470.33|22390.33|10
1732047590000|2024-11-19 20:19:50|22473.08|22393.08|22472.28|22392.28|22474.09|22394.09|22472.22|22392.22|10
1732047600000|2024-11-19 20:20:00|22473.16|22393.16|22472.07|22392.07|22473.21|22393.21|22471.61|22391.61|10
1732047610000|2024-11-19 20:20:10|22472.53|22392.53|22473.51|22393.51|22475.45|22395.45|22472.53|22392.53|10
1732047620000|2024-11-19 20:20:20|22473.46|22393.46|22471.3|22391.3|22474.01|22394.01|22471.11|22391.11|10
1732047630000|2024-11-19 20:20:30|22470.7|22390.7|22465.58|22385.58|22470.7|22390.7|22465.58|22385.58|10
1732047640000|2024-11-19 20:20:40|22462.85|22382.85|22462.64|22382.64|22463.59|22383.59|22462.39|22382.39|10
1732047650000|2024-11-19 20:20:50|22462.73|22382.73|22460.43|22380.43|22462.73|22382.73|22459.91|22379.91|10
1732047660000|2024-11-19 20:21:00|22460.85|22380.85|22459.39|22379.39|22461|22381|22458.86|22378.86|10
1732047670000|2024-11-19 20:21:10|22459.34|22379.34|22456.04|22376.04|22459.34|22379.34|22456.04|22376.04|10
1732047680000|2024-11-19 20:21:20|22456.16|22376.16|22454.6|22374.6|22456.31|22376.31|22454.6|22374.6|10
1732047690000|2024-11-19 20:21:30|22455.16|22375.16|22444.35|22364.35|22455.16|22375.16|22444.35|22364.35|10
1732047700000|2024-11-19 20:21:40|22442.59|22362.59|22440.17|22360.17|22443.99|22363.99|22438.57|22358.57|10
1732047710000|2024-11-19 20:21:50|22440|22360|22441.17|22361.17|22441.18|22361.18|22439.82|22359.82|10
1732047720000|2024-11-19 20:22:00|22441.19|22361.19|22453.2|22373.2|22453.2|22373.2|22441.19|22361.19|10
1732047730000|2024-11-19 20:22:10|22453.63|22373.63|22449.37|22369.37|22454.6|22374.6|22449.37|22369.37|10
1732047740000|2024-11-19 20:22:20|22448.37|22368.37|22444.42|22364.42|22448.37|22368.37|22444.42|22364.42|10
1732047750000|2024-11-19 20:22:30|22444.26|22364.26|22439.92|22359.92|22444.26|22364.26|22438.54|22358.54|10
1732047760000|2024-11-19 20:22:40|22439.4|22359.4|22431.82|22351.82|22439.4|22359.4|22431.82|22351.82|10
1732047770000|2024-11-19 20:22:50|22432.24|22352.24|22423.52|22343.52|22432.65|22352.65|22423.52|22343.52|10
1732047780000|2024-11-19 20:23:00|22423.2|22343.2|22420.4|22340.4|22423.2|22343.2|22420.08|22340.08|9
1732047790000|2024-11-19 20:23:10|22418.93|22338.93|22417.3|22337.3|22418.93|22338.93|22416.43|22336.43|10
1732047800000|2024-11-19 20:23:20|22417.93|22337.93|22415.18|22335.18|22418.2|22338.2|22415.18|22335.18|10
1732047810000|2024-11-19 20:23:30|22414.28|22334.28|22409.41|22329.41|22414.43|22334.43|22409.02|22329.02|10
1732047820000|2024-11-19 20:23:40|22405.87|22325.87|22404.92|22324.92|22405.87|22325.87|22403.14|22323.14|10
1732047830000|2024-11-19 20:23:50|22404.02|22324.02|22402.55|22322.55|22404.02|22324.02|22402.26|22322.26|10
1732047840000|2024-11-19 20:24:00|22402.75|22322.75|22399.03|22319.03|22403.12|22323.12|22398.67|22318.67|10
1732047850000|2024-11-19 20:24:10|22400.17|22320.17|22390.74|22310.74|22400.17|22320.17|22390.69|22310.69|10
1732047860000|2024-11-19 20:24:20|22386.77|22306.77|22385.49|22305.49|22386.91|22306.91|22384.38|22304.38|10
1732047870000|2024-11-19 20:24:30|22384.54|22304.54|22385.12|22305.12|22386.19|22306.19|22384.1|22304.1|10
1732047880000|2024-11-19 20:24:40|22384.39|22304.39|22379.23|22299.23|22384.56|22304.56|22379.23|22299.23|10
1732047890000|2024-11-19 20:24:50|22378.26|22298.26|22377.3|22297.3|22378.26|22298.26|22376.09|22296.09|9
1732047900000|2024-11-19 20:25:00|22377.59|22297.59|22380.42|22300.42|22383.15|22303.15|22377.59|22297.59|10
1732047910000|2024-11-19 20:25:10|22381.8|22301.8|22372.41|22292.41|22381.8|22301.8|22372.41|22292.41|10
1732047920000|2024-11-19 20:25:20|22371.91|22291.91|22350.93|22270.93|22371.91|22291.91|22350.93|22270.93|10
1732047930000|2024-11-19 20:25:30|22352.59|22272.59|22352.9|22272.9|22353.25|22273.25|22350.77|22270.77|10
1732047940000|2024-11-19 20:25:40|22351.11|22271.11|22361.39|22281.39|22361.39|22281.39|22351.11|22271.11|10
1732047950000|2024-11-19 20:25:50|22361.14|22281.14|22363.13|22283.13|22363.13|22283.13|22358.87|22278.87|10
1732047960000|2024-11-19 20:26:00|22361.75|22281.75|22361.7|22281.7|22365.04|22285.04|22361.36|22281.36|10
1732047970000|2024-11-19 20:26:10|22362.8|22282.8|22367.16|22287.16|22368.14|22288.14|22362.8|22282.8|10
1732047980000|2024-11-19 20:26:20|22367.54|22287.54|22372.46|22292.46|22372.46|22292.46|22367.54|22287.54|10
1732047990000|2024-11-19 20:26:30|22373.55|22293.55|22371.25|22291.25|22374.4|22294.4|22370.75|22290.75|10
1732048000000|2024-11-19 20:26:40|22371.52|22291.52|22365.95|22285.95|22371.52|22291.52|22365.95|22285.95|10
1732048010000|2024-11-19 20:26:50|22365.92|22285.92|22371.12|22291.12|22371.12|22291.12|22365.12|22285.12|10
1732048020000|2024-11-19 20:27:00|22371.07|22291.07|22368.71|22288.71|22371.3|22291.3|22368.71|22288.71|10
1732048030000|2024-11-19 20:27:10|22367.54|22287.54|22368.44|22288.44|22369.18|22289.18|22366.8|22286.8|10
1732048040000|2024-11-19 20:27:20|22369.18|22289.18|22365.25|22285.25|22369.18|22289.18|22365.25|22285.25|10
1732048050000|2024-11-19 20:27:30|22365.26|22285.26|22368.17|22288.17|22369.04|22289.04|22365.26|22285.26|9
1732048060000|2024-11-19 20:27:40|22367.39|22287.39|22369.13|22289.13|22370.01|22290.01|22367.39|22287.39|10
1732048070000|2024-11-19 20:27:50|22369.76|22289.76|22362.96|22282.96|22371.98|22291.98|22362.88|22282.88|10
1732048080000|2024-11-19 20:28:00|22363.1|22283.1|22354.75|22274.75|22363.1|22283.1|22353.77|22273.77|10
1732048090000|2024-11-19 20:28:10|22355.51|22275.51|22361.88|22281.88|22361.88|22281.88|22355.51|22275.51|10
1732048100000|2024-11-19 20:28:20|22365.44|22285.44|22368.96|22288.96|22368.96|22288.96|22365.44|22285.44|10
1732048110000|2024-11-19 20:28:30|22368.66|22288.66|22370.15|22290.15|22370.15|22290.15|22367.5|22287.5|10
1732048120000|2024-11-19 20:28:40|22367.86|22287.86|22365.87|22285.87|22367.86|22287.86|22364.95|22284.95|10
1732048130000|2024-11-19 20:28:50|22367.85|22287.85|22371.17|22291.17|22372.01|22292.01|22367.85|22287.85|10
1732048140000|2024-11-19 20:29:00|22371.48|22291.48|22371.97|22291.97|22372.66|22292.66|22370.1|22290.1|10
1732048150000|2024-11-19 20:29:10|22373.08|22293.08|22375.13|22295.13|22375.19|22295.19|22372.99|22292.99|10
1732048160000|2024-11-19 20:29:20|22374.83|22294.83|22377.5|22297.5|22377.5|22297.5|22373.84|22293.84|10
1732048170000|2024-11-19 20:29:30|22376.94|22296.94|22379.7|22299.7|22379.7|22299.7|22376.94|22296.94|9
1732048180000|2024-11-19 20:29:40|22381.6|22301.6|22386.45|22306.45|22386.45|22306.45|22381.6|22301.6|10
1732048190000|2024-11-19 20:29:50|22387.06|22307.06|22387.42|22307.42|22388.72|22308.72|22387.06|22307.06|10
1732048200000|2024-11-19 20:30:00|22387.63|22307.63|22400.21|22320.21|22400.21|22320.21|22387.24|22307.24|10
1732048210000|2024-11-19 20:30:10|22402.32|22322.32|22408.03|22328.03|22408.03|22328.03|22400.5|22320.5|10
1732048220000|2024-11-19 20:30:20|22406.58|22326.58|22412.19|22332.19|22412.93|22332.93|22406.25|22326.25|10
1732048230000|2024-11-19 20:30:30|22411.55|22331.55|22408.92|22328.92|22414.23|22334.23|22408.03|22328.03|10
1732048240000|2024-11-19 20:30:40|22409.02|22329.02|22404.76|22324.76|22409.02|22329.02|22404.76|22324.76|10
1732048250000|2024-11-19 20:30:50|22404.3|22324.3|22397.86|22317.86|22404.3|22324.3|22397.86|22317.86|10
1732048260000|2024-11-19 20:31:00|22396.37|22316.37|22392.49|22312.49|22396.37|22316.37|22391.76|22311.76|10
1732048270000|2024-11-19 20:31:10|22393.13|22313.13|22382.12|22302.12|22393.13|22313.13|22382.12|22302.12|10
1732048280000|2024-11-19 20:31:20|22380.69|22300.69|22372.3|22292.3|22380.69|22300.69|22372.3|22292.3|10
1732048290000|2024-11-19 20:31:30|22372.27|22292.27|22356.85|22276.85|22372.27|22292.27|22356.85|22276.85|10
1732048300000|2024-11-19 20:31:40|22357.37|22277.37|22349.96|22269.96|22357.37|22277.37|22349.96|22269.96|10
1732048310000|2024-11-19 20:31:50|22349.87|22269.87|22345.83|22265.83|22349.87|22269.87|22345.25|22265.25|10
1732048320000|2024-11-19 20:32:00|22345.67|22265.67|22352.49|22272.49|22353.16|22273.16|22345.47|22265.47|10
1732048330000|2024-11-19 20:32:10|22353.47|22273.47|22351.81|22271.81|22355.89|22275.89|22351.81|22271.81|10
1732048340000|2024-11-19 20:32:20|22352.46|22272.46|22350.91|22270.91|22354.09|22274.09|22350.91|22270.91|10
1732048350000|2024-11-19 20:32:30|22351.81|22271.81|22352.29|22272.29|22353.06|22273.06|22350.9|22270.9|10
1732048360000|2024-11-19 20:32:40|22350.98|22270.98|22353.42|22273.42|22353.44|22273.44|22350.98|22270.98|9
1732048370000|2024-11-19 20:32:50|22353.72|22273.72|22359.47|22279.47|22359.47|22279.47|22353.72|22273.72|10
1732048380000|2024-11-19 20:33:00|22359.48|22279.48|22361.45|22281.45|22361.72|22281.72|22359.15|22279.15|10
1732048390000|2024-11-19 20:33:10|22360.51|22280.51|22351.25|22271.25|22360.51|22280.51|22351.25|22271.25|10
1732048400000|2024-11-19 20:33:20|22351.26|22271.26|22345.4|22265.4|22351.26|22271.26|22342.96|22262.96|9
1732048410000|2024-11-19 20:33:30|22344.62|22264.62|22350.83|22270.83|22351.97|22271.97|22344.62|22264.62|10
1732048420000|2024-11-19 20:33:40|22351.52|22271.52|22350.61|22270.61|22352.59|22272.59|22348.66|22268.66|10
1732048430000|2024-11-19 20:33:50|22350.79|22270.79|22355.86|22275.86|22357.45|22277.45|22350.28|22270.28|10
1732048440000|2024-11-19 20:34:00|22355.5|22275.5|22357.27|22277.27|22357.41|22277.41|22355.5|22275.5|10
1732048450000|2024-11-19 20:34:10|22357.48|22277.48|22353.31|22273.31|22357.48|22277.48|22352.58|22272.58|10
1732048460000|2024-11-19 20:34:20|22355.23|22275.23|22357.33|22277.33|22358.76|22278.76|22355.23|22275.23|10
1732048470000|2024-11-19 20:34:30|22357.02|22277.02|22359.52|22279.52|22359.52|22279.52|22356.89|22276.89|10
1732048480000|2024-11-19 20:34:40|22359.36|22279.36|22354.55|22274.55|22359.54|22279.54|22354.55|22274.55|10
1732048490000|2024-11-19 20:34:50|22353.52|22273.52|22349.29|22269.29|22354.41|22274.41|22349.29|22269.29|10
1732048500000|2024-11-19 20:35:00|22349.43|22269.43|22340.3|22260.3|22349.43|22269.43|22338.97|22258.97|10
1732048510000|2024-11-19 20:35:10|22340.31|22260.31|22343.21|22263.21|22343.29|22263.29|22340.31|22260.31|10
1732048520000|2024-11-19 20:35:20|22343.54|22263.54|22344.17|22264.17|22344.83|22264.83|22342.6|22262.6|10
1732048530000|2024-11-19 20:35:30|22343.89|22263.89|22350.77|22270.77|22350.77|22270.77|22343.89|22263.89|10
1732048540000|2024-11-19 20:35:40|22352.11|22272.11|22350.81|22270.81|22353.35|22273.35|22350.81|22270.81|10
1732048550000|2024-11-19 20:35:50|22350.48|22270.48|22343.22|22263.22|22350.48|22270.48|22342.91|22262.91|10
1732048560000|2024-11-19 20:36:00|22343.8|22263.8|22341.03|22261.03|22344.47|22264.47|22340.3|22260.3|10
1732048570000|2024-11-19 20:36:10|22341.29|22261.29|22341.99|22261.99|22342.95|22262.95|22341.29|22261.29|10
1732048580000|2024-11-19 20:36:20|22341.75|22261.75|22341.55|22261.55|22344.21|22264.21|22340.75|22260.75|10
1732048590000|2024-11-19 20:36:30|22342.1|22262.1|22335.18|22255.18|22342.21|22262.21|22335.18|22255.18|10
1732048600000|2024-11-19 20:36:40|22335.94|22255.94|22327.41|22247.41|22335.94|22255.94|22327.41|22247.41|10
1732048610000|2024-11-19 20:36:50|22327.31|22247.31|22318.53|22238.53|22327.31|22247.31|22318.53|22238.53|10
1732048620000|2024-11-19 20:37:00|22318.47|22238.47|22316.31|22236.31|22318.47|22238.47|22316.31|22236.31|10
1732048630000|2024-11-19 20:37:10|22316.49|22236.49|22323.13|22243.13|22323.13|22243.13|22316.45|22236.45|10
1732048640000|2024-11-19 20:37:20|22322.44|22242.44|22320.23|22240.23|22322.68|22242.68|22318.07|22238.07|10
1732048650000|2024-11-19 20:37:30|22319.96|22239.96|22315.75|22235.75|22319.96|22239.96|22315.75|22235.75|10
1732048660000|2024-11-19 20:37:40|22316.4|22236.4|22317.03|22237.03|22317.44|22237.44|22315.69|22235.69|10
1732048670000|2024-11-19 20:37:50|22317.26|22237.26|22321.09|22241.09|22321.09|22241.09|22317.26|22237.26|10
1732048680000|2024-11-19 20:38:00|22320.53|22240.53|22320.18|22240.18|22322.67|22242.67|22319.61|22239.61|10
1732048690000|2024-11-19 20:38:10|22320.51|22240.51|22324.34|22244.34|22324.81|22244.81|22320.33|22240.33|10
1732048700000|2024-11-19 20:38:20|22324.22|22244.22|22319.21|22239.21|22324.25|22244.25|22319.21|22239.21|10
1732048710000|2024-11-19 20:38:30|22319.64|22239.64|22320.22|22240.22|22322.26|22242.26|22319.53|22239.53|10
1732048720000|2024-11-19 20:38:40|22320.81|22240.81|22321.68|22241.68|22323.46|22243.46|22320.81|22240.81|10
1732048730000|2024-11-19 20:38:50|22321.54|22241.54|22321.84|22241.84|22322.95|22242.95|22321.4|22241.4|10
1732048740000|2024-11-19 20:39:00|22321.8|22241.8|22319.97|22239.97|22322.69|22242.69|22318.86|22238.86|10
1732048750000|2024-11-19 20:39:10|22319.53|22239.53|22318.28|22238.28|22319.53|22239.53|22316.33|22236.33|10
1732048760000|2024-11-19 20:39:20|22317.36|22237.36|22318.46|22238.46|22318.46|22238.46|22316.41|22236.41|10
1732048770000|2024-11-19 20:39:30|22319.53|22239.53|22322.18|22242.18|22323.25|22243.25|22319.53|22239.53|10
1732048780000|2024-11-19 20:39:40|22321.72|22241.72|22323.04|22243.04|22323.07|22243.07|22321.49|22241.49|10
1732048790000|2024-11-19 20:39:50|22323.02|22243.02|22319.87|22239.87|22323.36|22243.36|22319.87|22239.87|10
1732048800000|2024-11-19 20:40:00|22319.92|22239.92|22315.18|22235.18|22319.92|22239.92|22315.12|22235.12|10
1732048810000|2024-11-19 20:40:10|22314.4|22234.4|22313.8|22233.8|22314.45|22234.45|22313.21|22233.21|10
1732048820000|2024-11-19 20:40:20|22315.13|22235.13|22319.56|22239.56|22321.35|22241.35|22315.13|22235.13|10
1732048830000|2024-11-19 20:40:30|22321.19|22241.19|22322.28|22242.28|22324.39|22244.39|22321.19|22241.19|10
1732048840000|2024-11-19 20:40:40|22322.27|22242.27|22314.12|22234.12|22322.27|22242.27|22312.48|22232.48|10
1732048850000|2024-11-19 20:40:50|22313.55|22233.55|22308.18|22228.18|22313.55|22233.55|22308.18|22228.18|9
1732048860000|2024-11-19 20:41:00|22307.94|22227.94|22294.65|22214.65|22307.94|22227.94|22294.65|22214.65|10
1732048870000|2024-11-19 20:41:10|22294.85|22214.85|22290.71|22210.71|22297.17|22217.17|22290.71|22210.71|10
1732048880000|2024-11-19 20:41:20|22291.03|22211.03|22292.29|22212.29|22292.29|22212.29|22290.38|22210.38|10
1732048890000|2024-11-19 20:41:30|22294.98|22214.98|22297.78|22217.78|22297.78|22217.78|22294.38|22214.38|10
1732048900000|2024-11-19 20:41:40|22297.72|22217.72|22298.19|22218.19|22299.34|22219.34|22297.27|22217.27|10
1732048910000|2024-11-19 20:41:50|22298|22218|22296.13|22216.13|22298|22218|22296.13|22216.13|10
1732048920000|2024-11-19 20:42:00|22296.36|22216.36|22293.95|22213.95|22296.72|22216.72|22293.95|22213.95|10
1732048930000|2024-11-19 20:42:10|22293.9|22213.9|22294.6|22214.6|22295.69|22215.69|22293.38|22213.38|10
1732048940000|2024-11-19 20:42:20|22294.59|22214.59|22291.84|22211.84|22295.18|22215.18|22289.9|22209.9|10
1732048950000|2024-11-19 20:42:30|22292.47|22212.47|22283.44|22203.44|22292.47|22212.47|22283.38|22203.38|10
1732048960000|2024-11-19 20:42:40|22283.2|22203.2|22288.44|22208.44|22288.44|22208.44|22283.2|22203.2|10
1732048970000|2024-11-19 20:42:50|22288.94|22208.94|22290.58|22210.58|22290.58|22210.58|22288.54|22208.54|9
1732048980000|2024-11-19 20:43:00|22289.96|22209.96|22282.89|22202.89|22290.4|22210.4|22282.1|22202.1|10
1732048990000|2024-11-19 20:43:10|22282.54|22202.54|22285.78|22205.78|22285.78|22205.78|22282.54|22202.54|10
1732049000000|2024-11-19 20:43:20|22285.19|22205.19|22281.72|22201.72|22285.19|22205.19|22281.72|22201.72|10
1732049010000|2024-11-19 20:43:30|22282.1|22202.1|22280.75|22200.75|22282.84|22202.84|22280.75|22200.75|10
1732049020000|2024-11-19 20:43:40|22280.57|22200.57|22286.45|22206.45|22286.45|22206.45|22280.57|22200.57|10
1732049030000|2024-11-19 20:43:50|22287.21|22207.21|22290.43|22210.43|22290.43|22210.43|22286.92|22206.92|10
1732049040000|2024-11-19 20:44:00|22290.56|22210.56|22294.52|22214.52|22294.52|22214.52|22290.56|22210.56|10
1732049050000|2024-11-19 20:44:10|22294.68|22214.68|22295.91|22215.91|22297.87|22217.87|22294.68|22214.68|10
1732049060000|2024-11-19 20:44:20|22295.81|22215.81|22300.73|22220.73|22300.73|22220.73|22295.81|22215.81|10
1732049070000|2024-11-19 20:44:30|22300.86|22220.86|22304.87|22224.87|22304.87|22224.87|22300.86|22220.86|10
1732049080000|2024-11-19 20:44:40|22304.78|22224.78|22310.17|22230.17|22310.17|22230.17|22304.78|22224.78|10
1732049090000|2024-11-19 20:44:50|22311.6|22231.6|22315.69|22235.69|22315.69|22235.69|22311.6|22231.6|9
1732049100000|2024-11-19 20:45:00|22315.81|22235.81|22324.12|22244.12|22324.12|22244.12|22314.22|22234.22|10
1732049110000|2024-11-19 20:45:10|22323.51|22243.51|22321.21|22241.21|22324.42|22244.42|22321.21|22241.21|10
1732049120000|2024-11-19 20:45:20|22321.31|22241.31|22316.39|22236.39|22321.31|22241.31|22316.39|22236.39|10
1732049130000|2024-11-19 20:45:30|22315.64|22235.64|22311.79|22231.79|22315.64|22235.64|22311.79|22231.79|10
1732049140000|2024-11-19 20:45:40|22310.53|22230.53|22301.64|22221.64|22310.53|22230.53|22301.64|22221.64|10
1732049150000|2024-11-19 20:45:50|22301.84|22221.84|22294.94|22214.94|22301.84|22221.84|22294.94|22214.94|10
1732049160000|2024-11-19 20:46:00|22294.3|22214.3|22289.81|22209.81|22294.31|22214.31|22288.93|22208.93|10
1732049170000|2024-11-19 20:46:10|22290.25|22210.25|22290.42|22210.42|22292.91|22212.91|22289.78|22209.78|10
1732049180000|2024-11-19 20:46:20|22289.39|22209.39|22286.38|22206.38|22289.39|22209.39|22286.18|22206.18|10
1732049190000|2024-11-19 20:46:30|22287.62|22207.62|22287.39|22207.39|22288.43|22208.43|22286.16|22206.16|10
1732049200000|2024-11-19 20:46:40|22289.15|22209.15|22286.71|22206.71|22289.42|22209.42|22284.58|22204.58|10
1732049210000|2024-11-19 20:46:50|22284.73|22204.73|22281.84|22201.84|22284.73|22204.73|22281.7|22201.7|10
1732049220000|2024-11-19 20:47:00|22280.39|22200.39|22265.45|22185.45|22280.39|22200.39|22265.45|22185.45|10
1732049230000|2024-11-19 20:47:10|22264.13|22184.13|22251.47|22171.47|22264.13|22184.13|22251.47|22171.47|10
1732049240000|2024-11-19 20:47:20|22250.77|22170.77|22246.07|22166.07|22250.77|22170.77|22244.99|22164.99|9
1732049250000|2024-11-19 20:47:30|22246.04|22166.04|22236.77|22156.77|22246.04|22166.04|22236.77|22156.77|10
1732049260000|2024-11-19 20:47:40|22236.19|22156.19|22236.69|22156.69|22238.47|22158.47|22234.95|22154.95|9
1732049270000|2024-11-19 20:47:50|22236.08|22156.08|22235.5|22155.5|22236.27|22156.27|22233.09|22153.09|10
1732049280000|2024-11-19 20:48:00|22234.81|22154.81|22242.6|22162.6|22242.6|22162.6|22233.97|22153.97|9
1732049290000|2024-11-19 20:48:10|22241.37|22161.37|22245.17|22165.17|22245.17|22165.17|22241.37|22161.37|10
1732049300000|2024-11-19 20:48:20|22244.45|22164.45|22244.95|22164.95|22247.33|22167.33|22244.45|22164.45|10
1732049310000|2024-11-19 20:48:30|22244.62|22164.62|22239.29|22159.29|22245.4|22165.4|22239.29|22159.29|10
1732049320000|2024-11-19 20:48:40|22239.61|22159.61|22238.67|22158.67|22239.61|22159.61|22238.02|22158.02|10
1732049330000|2024-11-19 20:48:50|22239.18|22159.18|22233.76|22153.76|22239.18|22159.18|22233.76|22153.76|10
1732049340000|2024-11-19 20:49:00|22232.95|22152.95|22229.07|22149.07|22233.99|22153.99|22229.07|22149.07|10
1732049350000|2024-11-19 20:49:10|22227.54|22147.54|22221.7|22141.7|22227.94|22147.94|22221.7|22141.7|10
1732049360000|2024-11-19 20:49:20|22220.19|22140.19|22218.36|22138.36|22220.19|22140.19|22216.94|22136.94|10
1732049370000|2024-11-19 20:49:30|22218.64|22138.64|22214.13|22134.13|22218.64|22138.64|22214.13|22134.13|10
1732049380000|2024-11-19 20:49:40|22213.88|22133.88|22213.38|22133.38|22214.2|22134.2|22213.38|22133.38|10
1732049390000|2024-11-19 20:49:50|22212.15|22132.15|22208.29|22128.29|22212.15|22132.15|22208.29|22128.29|10
1732049400000|2024-11-19 20:50:00|22208.09|22128.09|22206.96|22126.96|22208.51|22128.51|22206.96|22126.96|10
1732049410000|2024-11-19 20:50:10|22205.06|22125.06|22196.93|22116.93|22205.06|22125.06|22196.93|22116.93|10
1732049420000|2024-11-19 20:50:20|22196.45|22116.45|22186.17|22106.17|22198.88|22118.88|22185.93|22105.93|10
1732049430000|2024-11-19 20:50:30|22185.54|22105.54|22186.2|22106.2|22187.25|22107.25|22185.07|22105.07|10
1732049440000|2024-11-19 20:50:40|22185.79|22105.79|22187.92|22107.92|22187.92|22107.92|22184.08|22104.08|10
1732049450000|2024-11-19 20:50:50|22188.53|22108.53|22189.78|22109.78|22192.01|22112.01|22188.05|22108.05|10
1732049460000|2024-11-19 20:51:00|22188.22|22108.22|22186.11|22106.11|22188.38|22108.38|22186.11|22106.11|10
1732049470000|2024-11-19 20:51:10|22185.39|22105.39|22185.86|22105.86|22186.08|22106.08|22184.22|22104.22|10
1732049480000|2024-11-19 20:51:20|22186.63|22106.63|22191.24|22111.24|22191.24|22111.24|22186.63|22106.63|10
1732049490000|2024-11-19 20:51:30|22191.18|22111.18|22189.73|22109.73|22192.87|22112.87|22189.73|22109.73|9
1732049500000|2024-11-19 20:51:40|22189.06|22109.06|22187.77|22107.77|22191.42|22111.42|22186.99|22106.99|10
1732049510000|2024-11-19 20:51:50|22188.52|22108.52|22186.1|22106.1|22190.2|22110.2|22186.1|22106.1|10
1732049520000|2024-11-19 20:52:00|22184.25|22104.25|22178.01|22098.01|22185.37|22105.37|22178.01|22098.01|9
1732049530000|2024-11-19 20:52:10|22177.16|22097.16|22183.01|22103.01|22183.01|22103.01|22176.14|22096.14|10
1732049540000|2024-11-19 20:52:20|22179.87|22099.87|22178.59|22098.59|22180.2|22100.2|22177.01|22097.01|10
1732049550000|2024-11-19 20:52:30|22180.66|22100.66|22178.89|22098.89|22182.41|22102.41|22177.63|22097.63|10
1732049560000|2024-11-19 20:52:40|22178.03|22098.03|22175.91|22095.91|22179.29|22099.29|22175.91|22095.91|10
1732049570000|2024-11-19 20:52:50|22175.43|22095.43|22171.61|22091.61|22175.8|22095.8|22171.21|22091.21|10
1732049580000|2024-11-19 20:53:00|22172.23|22092.23|22166.01|22086.01|22172.23|22092.23|22166.01|22086.01|10
1732049590000|2024-11-19 20:53:10|22163.28|22083.28|22155.37|22075.37|22163.41|22083.41|22155.27|22075.27|10
1732049600000|2024-11-19 20:53:20|22151.7|22071.7|22147.04|22067.04|22152.07|22072.07|22146.01|22066.01|10
1732049610000|2024-11-19 20:53:30|22147.72|22067.72|22146.84|22066.84|22147.72|22067.72|22145.44|22065.44|10
1732049620000|2024-11-19 20:53:40|22147.44|22067.44|22146.19|22066.19|22147.44|22067.44|22144.5|22064.5|10
1732049630000|2024-11-19 20:53:50|22147.11|22067.11|22149.46|22069.46|22150.26|22070.26|22147.11|22067.11|10
1732049640000|2024-11-19 20:54:00|22149.6|22069.6|22139.01|22059.01|22149.6|22069.6|22139.01|22059.01|10
1732049650000|2024-11-19 20:54:10|22138.91|22058.91|22138.99|22058.99|22139.16|22059.16|22137.5|22057.5|10
1732049660000|2024-11-19 20:54:20|22137.67|22057.67|22137.27|22057.27|22137.68|22057.68|22135.56|22055.56|10
1732049670000|2024-11-19 20:54:30|22134.81|22054.81|22126.91|22046.91|22135.75|22055.75|22126.91|22046.91|10
1732049680000|2024-11-19 20:54:40|22125.07|22045.07|22116.05|22036.05|22125.07|22045.07|22115.33|22035.33|10
1732049690000|2024-11-19 20:54:50|22114.63|22034.63|22109.68|22029.68|22114.63|22034.63|22109.68|22029.68|10
1732049700000|2024-11-19 20:55:00|22109.95|22029.95|22109.29|22029.29|22111.95|22031.95|22109.29|22029.29|10
1732049710000|2024-11-19 20:55:10|22107.55|22027.55|22107.05|22027.05|22107.55|22027.55|22104.65|22024.65|10
1732049720000|2024-11-19 20:55:20|22107.14|22027.14|22117.52|22037.52|22118.37|22038.37|22106.93|22026.93|10
1732049730000|2024-11-19 20:55:30|22118.02|22038.02|22118.62|22038.62|22121.01|22041.01|22117.28|22037.28|10
1732049740000|2024-11-19 20:55:40|22117.26|22037.26|22113.04|22033.04|22117.61|22037.61|22113.04|22033.04|10
1732049750000|2024-11-19 20:55:50|22111.02|22031.02|22103.87|22023.87|22111.02|22031.02|22103.87|22023.87|10
1732049760000|2024-11-19 20:56:00|22103.47|22023.47|22098.8|22018.8|22103.47|22023.47|22098.8|22018.8|10
1732049770000|2024-11-19 20:56:10|22099.18|22019.18|22102.72|22022.72|22103.96|22023.96|22097.41|22017.41|10
1732049780000|2024-11-19 20:56:20|22101.92|22021.92|22105.34|22025.34|22105.88|22025.88|22099.89|22019.89|10
1732049790000|2024-11-19 20:56:30|22105.71|22025.71|22109.3|22029.3|22110.68|22030.68|22105.71|22025.71|10
1732049800000|2024-11-19 20:56:40|22110.77|22030.77|22114.27|22034.27|22114.27|22034.27|22110.77|22030.77|9
1732049810000|2024-11-19 20:56:50|22117.17|22037.17|22146.38|22066.38|22146.38|22066.38|22117.17|22037.17|10
1732049820000|2024-11-19 20:57:00|22153.08|22073.08|22173.75|22093.75|22173.75|22093.75|22153.08|22073.08|10
1732049830000|2024-11-19 20:57:10|22173.43|22093.43|22171.25|22091.25|22175.66|22095.66|22170.74|22090.74|10
1732049840000|2024-11-19 20:57:20|22173.66|22093.66|22175.81|22095.81|22175.81|22095.81|22173.23|22093.23|10
1732049850000|2024-11-19 20:57:30|22176|22096|22184.44|22104.44|22184.68|22104.68|22176|22096|10
1732049860000|2024-11-19 20:57:40|22184.94|22104.94|22189.47|22109.47|22189.47|22109.47|22184.94|22104.94|10
1732049870000|2024-11-19 20:57:50|22189.45|22109.45|22191.69|22111.69|22192.27|22112.27|22189.45|22109.45|10
1732049880000|2024-11-19 20:58:00|22191.64|22111.64|22201.91|22121.91|22201.91|22121.91|22191.38|22111.38|10
1732049890000|2024-11-19 20:58:10|22201.59|22121.59|22196.1|22116.1|22201.59|22121.59|22196.1|22116.1|10
1732049900000|2024-11-19 20:58:20|22195.56|22115.56|22195.42|22115.42|22195.6|22115.6|22192.51|22112.51|10
1732049910000|2024-11-19 20:58:30|22195.35|22115.35|22191.79|22111.79|22195.41|22115.41|22191.79|22111.79|10
1732049920000|2024-11-19 20:58:40|22191.68|22111.68|22193.41|22113.41|22193.57|22113.57|22189.76|22109.76|10
1732049930000|2024-11-19 20:58:50|22192.37|22112.37|22190.31|22110.31|22192.37|22112.37|22189.84|22109.84|10
1732049940000|2024-11-19 20:59:00|22190.66|22110.66|22181.19|22101.19|22190.66|22110.66|22181.19|22101.19|10
1732049950000|2024-11-19 20:59:10|22181.46|22101.46|22184.82|22104.82|22184.82|22104.82|22181.46|22101.46|10
1732049960000|2024-11-19 20:59:20|22187.08|22107.08|22192.5|22112.5|22192.5|22112.5|22187.08|22107.08|10
1732049970000|2024-11-19 20:59:30|22193.89|22113.89|22198.66|22118.66|22198.66|22118.66|22193.89|22113.89|10
1732049980000|2024-11-19 20:59:40|22201.03|22121.03|22198.9|22118.9|22203.03|22123.03|22198.9|22118.9|10
1732049990000|2024-11-19 20:59:50|22200.8|22120.8|22198.4|22118.4|22201.37|22121.37|22198.4|22118.4|10
1732050000000|2024-11-19 21:00:00|22199.12|22119.12|22200.6|22120.6|22200.69|22120.69|22197.15|22117.15|10
1732050010000|2024-11-19 21:00:10|22200.64|22120.64|22199.57|22119.57|22200.64|22120.64|22197.66|22117.66|10
1732050020000|2024-11-19 21:00:20|22198.3|22118.3|22205.53|22125.53|22205.53|22125.53|22196.8|22116.8|10
1732050030000|2024-11-19 21:00:30|22205.84|22125.84|22202.9|22122.9|22205.84|22125.84|22199.68|22119.68|10
1732050040000|2024-11-19 21:00:40|22202.15|22122.15|22205.34|22125.34|22205.34|22125.34|22200.95|22120.95|10
1732050050000|2024-11-19 21:00:50|22205.9|22125.9|22211.2|22131.2|22211.2|22131.2|22205.64|22125.64|10
1732050060000|2024-11-19 21:01:00|22212.11|22132.11|22211.28|22131.28|22212.76|22132.76|22211.28|22131.28|10
1732050070000|2024-11-19 21:01:10|22212.1|22132.1|22218.78|22138.78|22219.42|22139.42|22212.1|22132.1|10
1732050080000|2024-11-19 21:01:20|22217.79|22137.79|22214.6|22134.6|22219.7|22139.7|22214.6|22134.6|10
1732050090000|2024-11-19 21:01:30|22216.36|22136.36|22215.86|22135.86|22216.96|22136.96|22213.53|22133.53|10
1732050100000|2024-11-19 21:01:40|22215.28|22135.28|22212.52|22132.52|22215.28|22135.28|22211.34|22131.34|10
1732050110000|2024-11-19 21:01:50|22211.98|22131.98|22215.86|22135.86|22216.38|22136.38|22211.37|22131.37|10
1732050120000|2024-11-19 21:02:00|22214.23|22134.23|22220.26|22140.26|22220.26|22140.26|22213.02|22133.02|10
1732050130000|2024-11-19 21:02:10|22219.28|22139.28|22208.84|22128.84|22219.28|22139.28|22208.57|22128.57|10
1732050140000|2024-11-19 21:02:20|22209.54|22129.54|22203.93|22123.93|22209.54|22129.54|22203.81|22123.81|10
1732050150000|2024-11-19 21:02:30|22198.38|22118.38|22197.15|22117.15|22200.49|22120.49|22197.15|22117.15|10
1732050160000|2024-11-19 21:02:40|22197.43|22117.43|22196.7|22116.7|22199.22|22119.22|22196.7|22116.7|10
1732050170000|2024-11-19 21:02:50|22195.82|22115.82|22195.95|22115.95|22196.5|22116.5|22192.98|22112.98|10
1732050180000|2024-11-19 21:03:00|22196.1|22116.1|22203|22123|22203|22123|22196.1|22116.1|10
1732050190000|2024-11-19 21:03:10|22204.27|22124.27|22206.2|22126.2|22209.5|22129.5|22204.27|22124.27|10
1732050200000|2024-11-19 21:03:20|22207.71|22127.71|22208.08|22128.08|22208.9|22128.9|22207.7|22127.7|9
1732050210000|2024-11-19 21:03:30|22207.8|22127.8|22213.3|22133.3|22213.3|22133.3|22206.68|22126.68|10
1732050220000|2024-11-19 21:03:40|22213.77|22133.77|22215.79|22135.79|22217.58|22137.58|22213.77|22133.77|10
1732050230000|2024-11-19 21:03:50|22215.69|22135.69|22220.17|22140.17|22220.17|22140.17|22215.69|22135.69|10
1732050240000|2024-11-19 21:04:00|22220.21|22140.21|22220.84|22140.84|22220.84|22140.84|22216.8|22136.8|10
1732050250000|2024-11-19 21:04:10|22219.84|22139.84|22221.24|22141.24|22222.13|22142.13|22214.12|22134.12|9
1732050260000|2024-11-19 21:04:20|22221.5|22141.5|22224.6|22144.6|22226.11|22146.11|22221.5|22141.5|10
1732050270000|2024-11-19 21:04:30|22223.7|22143.7|22231.67|22151.67|22231.67|22151.67|22223.46|22143.46|10
1732050280000|2024-11-19 21:04:40|22231.71|22151.71|22229.1|22149.1|22231.71|22151.71|22227.94|22147.94|10
1732050290000|2024-11-19 21:04:50|22228.57|22148.57|22230.02|22150.02|22230.02|22150.02|22226.76|22146.76|9
1732050300000|2024-11-19 21:05:00|22228.93|22148.93|22229.31|22149.31|22229.31|22149.31|22225.03|22145.03|10
1732050310000|2024-11-19 21:05:10|22230.22|22150.22|22226.21|22146.21|22230.42|22150.42|22225.76|22145.76|10
1732050320000|2024-11-19 21:05:20|22225.76|22145.76|22222.02|22142.02|22225.76|22145.76|22221.78|22141.78|10
1732050330000|2024-11-19 21:05:30|22223.19|22143.19|22221.43|22141.43|22224.6|22144.6|22221.43|22141.43|10
1732050340000|2024-11-19 21:05:40|22221.23|22141.23|22218.39|22138.39|22221.23|22141.23|22218.28|22138.28|10
1732050350000|2024-11-19 21:05:50|22217.3|22137.3|22216.03|22136.03|22217.3|22137.3|22214.89|22134.89|10
1732050360000|2024-11-19 21:06:00|22215.8|22135.8|22204.05|22124.05|22215.8|22135.8|22204.05|22124.05|10
1732050370000|2024-11-19 21:06:10|22203.37|22123.37|22171.51|22091.51|22203.37|22123.37|22171.51|22091.51|10
1732050380000|2024-11-19 21:06:20|22164|22084|22142.64|22062.64|22164|22084|22142.64|22062.64|10
1732050390000|2024-11-19 21:06:30|22140.5|22060.5|22137.06|22057.06|22140.5|22060.5|22131.52|22051.52|10
1732050400000|2024-11-19 21:06:40|22137.8|22057.8|22127.56|22047.56|22137.93|22057.93|22127.56|22047.56|10
1732050410000|2024-11-19 21:06:50|22125.93|22045.93|22125.6|22045.6|22127.42|22047.42|22123.71|22043.71|10
1732050420000|2024-11-19 21:07:00|22124.51|22044.51|22121.1|22041.1|22124.86|22044.86|22121.1|22041.1|10
1732050430000|2024-11-19 21:07:10|22120.46|22040.46|22114.54|22034.54|22120.46|22040.46|22114.54|22034.54|10
1732050440000|2024-11-19 21:07:20|22114.01|22034.01|22110.3|22030.3|22114.01|22034.01|22109.56|22029.56|10
1732050450000|2024-11-19 21:07:30|22108.91|22028.91|22102.59|22022.59|22108.91|22028.91|22102.07|22022.07|10
1732050460000|2024-11-19 21:07:40|22102.67|22022.67|22107.91|22027.91|22107.91|22027.91|22102.67|22022.67|10
1732050470000|2024-11-19 21:07:50|22106.95|22026.95|22102.2|22022.2|22106.95|22026.95|22102.2|22022.2|10
1732050480000|2024-11-19 21:08:00|22099.72|22019.72|22103.58|22023.58|22103.58|22023.58|22099.72|22019.72|10
1732050490000|2024-11-19 21:08:10|22103.07|22023.07|22097.19|22017.19|22103.07|22023.07|22097.19|22017.19|10
1732050500000|2024-11-19 21:08:20|22096.39|22016.39|22098.52|22018.52|22098.88|22018.88|22094.24|22014.24|10
1732050510000|2024-11-19 21:08:30|22097.98|22017.98|22101.25|22021.25|22101.25|22021.25|22097.98|22017.98|10
1732050520000|2024-11-19 21:08:40|22101.28|22021.28|22099.37|22019.37|22101.28|22021.28|22098.41|22018.41|10
1732050530000|2024-11-19 21:08:50|22100.59|22020.59|22101.14|22021.14|22101.22|22021.22|22100.5|22020.5|10
1732050540000|2024-11-19 21:09:00|22100.69|22020.69|22100.13|22020.13|22102.59|22022.59|22100.13|22020.13|10
1732050550000|2024-11-19 21:09:10|22102.41|22022.41|22098.73|22018.73|22106|22026|22098.73|22018.73|10
1732050560000|2024-11-19 21:09:20|22100.13|22020.13|22107.71|22027.71|22107.71|22027.71|22100.13|22020.13|9
1732050570000|2024-11-19 21:09:30|22108.47|22028.47|22109.72|22029.72|22109.72|22029.72|22108.06|22028.06|10
1732050580000|2024-11-19 21:09:40|22111|22031|22107.11|22027.11|22111.72|22031.72|22107.11|22027.11|10
1732050590000|2024-11-19 21:09:50|22106.12|22026.12|22104.07|22024.07|22106.39|22026.39|22104.07|22024.07|9
1732050600000|2024-11-19 21:10:00|22102.71|22022.71|22100.11|22020.11|22103.3|22023.3|22100.11|22020.11|10
1732050610000|2024-11-19 21:10:10|22098.75|22018.75|22092.24|22012.24|22100.16|22020.16|22092.24|22012.24|10
1732050620000|2024-11-19 21:10:20|22092.82|22012.82|22095.33|22015.33|22095.33|22015.33|22089.49|22009.49|10
1732050630000|2024-11-19 21:10:30|22095.56|22015.56|22092.25|22012.25|22095.56|22015.56|22092.25|22012.25|10
1732050640000|2024-11-19 21:10:40|22092.92|22012.92|22095.34|22015.34|22096.93|22016.93|22092.92|22012.92|10
1732050650000|2024-11-19 21:10:50|22094.44|22014.44|22096.35|22016.35|22096.54|22016.54|22094.44|22014.44|10
1732050660000|2024-11-19 21:11:00|22096.46|22016.46|22096.6|22016.6|22100.13|22020.13|22096.46|22016.46|10
1732050670000|2024-11-19 21:11:10|22096.42|22016.42|22096.32|22016.32|22098.85|22018.85|22096.27|22016.27|10
1732050680000|2024-11-19 21:11:20|22096.1|22016.1|22099.49|22019.49|22101.12|22021.12|22096.01|22016.01|10
1732050690000|2024-11-19 21:11:30|22098.42|22018.42|22098.29|22018.29|22098.65|22018.65|22096.72|22016.72|10
1732050700000|2024-11-19 21:11:40|22097.77|22017.77|22095.31|22015.31|22099.67|22019.67|22095.31|22015.31|10
1732050710000|2024-11-19 21:11:50|22095.54|22015.54|22089.55|22009.55|22095.54|22015.54|22089.55|22009.55|10
1732050720000|2024-11-19 21:12:00|22088.35|22008.35|22080.32|22000.32|22088.35|22008.35|22080.32|22000.32|10
1732050730000|2024-11-19 21:12:10|22076.91|21996.91|22069.33|21989.33|22076.91|21996.91|22069.33|21989.33|10
1732050740000|2024-11-19 21:12:20|22068.94|21988.94|22073.14|21993.14|22073.69|21993.69|22064.89|21984.89|10
1732050750000|2024-11-19 21:12:30|22071.73|21991.73|22069.72|21989.72|22071.98|21991.98|22069.72|21989.72|9
1732050760000|2024-11-19 21:12:40|22070.41|21990.41|22067.02|21987.02|22070.41|21990.41|22067.02|21987.02|10
1732050770000|2024-11-19 21:12:50|22064.24|21984.24|22059.97|21979.97|22065.11|21985.11|22059.97|21979.97|10
1732050780000|2024-11-19 21:13:00|22059.46|21979.46|22063.11|21983.11|22063.11|21983.11|22057.56|21977.56|10
1732050790000|2024-11-19 21:13:10|22062.29|21982.29|22070.78|21990.78|22070.78|21990.78|22062.24|21982.24|10
1732050800000|2024-11-19 21:13:20|22069.31|21989.31|22084.9|22004.9|22084.9|22004.9|22068.63|21988.63|10
1732050810000|2024-11-19 21:13:30|22085.57|22005.57|22091.15|22011.15|22091.62|22011.62|22085.57|22005.57|10
1732050820000|2024-11-19 21:13:40|22090.54|22010.54|22091.17|22011.17|22091.5|22011.5|22089.2|22009.2|10
1732050830000|2024-11-19 21:13:50|22091.41|22011.41|22096.15|22016.15|22096.15|22016.15|22091.41|22011.41|10
1732050840000|2024-11-19 21:14:00|22097.24|22017.24|22090.77|22010.77|22097.25|22017.25|22090.77|22010.77|10
1732050850000|2024-11-19 21:14:10|22088.53|22008.53|22084.79|22004.79|22088.53|22008.53|22084.45|22004.45|10
1732050860000|2024-11-19 21:14:20|22084.54|22004.54|22080.21|22000.21|22084.54|22004.54|22080.21|22000.21|10
1732050870000|2024-11-19 21:14:30|22080.05|22000.05|22080.71|22000.71|22083.33|22003.33|22080.05|22000.05|10
1732050880000|2024-11-19 21:14:40|22080.99|22000.99|22089|22009|22089|22009|22080.99|22000.99|10
1732050890000|2024-11-19 21:14:50|22088.07|22008.07|22074.87|21994.87|22088.07|22008.07|22074.43|21994.43|10
1732050900000|2024-11-19 21:15:00|22074.69|21994.69|22075.2|21995.2|22075.37|21995.37|22071.71|21991.71|10
1732050910000|2024-11-19 21:15:10|22078.24|21998.24|22091.19|22011.19|22091.19|22011.19|22078.24|21998.24|10
1732050920000|2024-11-19 21:15:20|22091.38|22011.38|22096.25|22016.25|22096.25|22016.25|22091.38|22011.38|10
1732050930000|2024-11-19 21:15:30|22096.74|22016.74|22091.99|22011.99|22096.9|22016.9|22091.99|22011.99|10
1732050940000|2024-11-19 21:15:40|22092.14|22012.14|22084.72|22004.72|22093.35|22013.35|22084.72|22004.72|10
1732050950000|2024-11-19 21:15:50|22084.85|22004.85|22080.52|22000.52|22084.85|22004.85|22080.52|22000.52|10
1732050960000|2024-11-19 21:16:00|22081.36|22001.36|22072.73|21992.73|22081.36|22001.36|22072.73|21992.73|10
1732050970000|2024-11-19 21:16:10|22072.4|21992.4|22063.72|21983.72|22072.4|21992.4|22063.72|21983.72|10
1732050980000|2024-11-19 21:16:20|22062.9|21982.9|22057.65|21977.65|22062.9|21982.9|22057.65|21977.65|10
1732050990000|2024-11-19 21:16:30|22057.08|21977.08|22055.66|21975.66|22057.74|21977.74|22055.34|21975.34|10
1732051000000|2024-11-19 21:16:40|22056.83|21976.83|22056.56|21976.56|22056.83|21976.83|22055.03|21975.03|10
1732051010000|2024-11-19 21:16:50|22056.91|21976.91|22062.69|21982.69|22062.69|21982.69|22056.91|21976.91|10
1732051020000|2024-11-19 21:17:00|22063.49|21983.49|22062.68|21982.68|22064.76|21984.76|22060.95|21980.95|10
1732051030000|2024-11-19 21:17:10|22062.17|21982.17|22057.75|21977.75|22063.12|21983.12|22057.18|21977.18|10
1732051040000|2024-11-19 21:17:20|22058.49|21978.49|22048.8|21968.8|22058.49|21978.49|22048.8|21968.8|10
1732051050000|2024-11-19 21:17:30|22047.75|21967.75|22042.94|21962.94|22047.75|21967.75|22042.94|21962.94|10
1732051060000|2024-11-19 21:17:40|22039.83|21959.83|22031.52|21951.52|22039.83|21959.83|22030.5|21950.5|10
1732051070000|2024-11-19 21:17:50|22029.7|21949.7|22028.03|21948.03|22029.7|21949.7|22028.03|21948.03|10
1732051080000|2024-11-19 21:18:00|22027.53|21947.53|22032.23|21952.23|22032.23|21952.23|22026.63|21946.63|10
1732051090000|2024-11-19 21:18:10|22032.96|21952.96|22034.65|21954.65|22037.3|21957.3|22032.96|21952.96|10
1732051100000|2024-11-19 21:18:20|22034.94|21954.94|22012.19|21932.19|22034.94|21954.94|22012.19|21932.19|10
1732051110000|2024-11-19 21:18:30|22010.79|21930.79|22000.09|21920.09|22010.79|21930.79|22000.09|21920.09|10
1732051120000|2024-11-19 21:18:40|21998.66|21918.66|21996.93|21916.93|21998.66|21918.66|21996.84|21916.84|10
1732051130000|2024-11-19 21:18:50|21997.66|21917.66|21996.51|21916.51|21997.98|21917.98|21994.78|21914.78|10
1732051140000|2024-11-19 21:19:00|21996.52|21916.52|21997.88|21917.88|21999.71|21919.71|21995.45|21915.45|10
1732051150000|2024-11-19 21:19:10|21998.33|21918.33|22005.5|21925.5|22008.01|21928.01|21998.33|21918.33|10
1732051160000|2024-11-19 21:19:20|22005.42|21925.42|22001.31|21921.31|22005.42|21925.42|22001.31|21921.31|10
1732051170000|2024-11-19 21:19:30|22001.15|21921.15|21995.99|21915.99|22001.15|21921.15|21995.99|21915.99|10
1732051180000|2024-11-19 21:19:40|21995|21915|21995.02|21915.02|21996.51|21916.51|21994.03|21914.03|10
1732051190000|2024-11-19 21:19:50|21994.62|21914.62|21996.57|21916.57|21998.56|21918.56|21994.62|21914.62|10
1732051200000|2024-11-19 21:20:00|21997|21917|21994.02|21914.02|21998.37|21918.37|21994.02|21914.02|10
1732051210000|2024-11-19 21:20:10|21993.63|21913.63|21982.74|21902.74|21994.7|21914.7|21982.74|21902.74|10
1732051220000|2024-11-19 21:20:20|21980.32|21900.32|21979.36|21899.36|21981.84|21901.84|21979.36|21899.36|10
1732051230000|2024-11-19 21:20:30|21978.83|21898.83|21976.09|21896.09|21978.83|21898.83|21974.44|21894.44|10
1732051240000|2024-11-19 21:20:40|21976.1|21896.1|21976.69|21896.69|21977.21|21897.21|21975.77|21895.77|10
1732051250000|2024-11-19 21:20:50|21976.58|21896.58|21975.99|21895.99|21976.58|21896.58|21975.39|21895.39|10
1732051260000|2024-11-19 21:21:00|21976.87|21896.87|21972.51|21892.51|21976.87|21896.87|21972.51|21892.51|10
1732051270000|2024-11-19 21:21:10|21972.22|21892.22|21970.22|21890.22|21972.22|21892.22|21969.06|21889.06|10
1732051280000|2024-11-19 21:21:20|21971.89|21891.89|21969.93|21889.93|21972.23|21892.23|21967.87|21887.87|10
1732051290000|2024-11-19 21:21:30|21970.66|21890.66|21969.99|21889.99|21972.33|21892.33|21969.99|21889.99|10
1732051300000|2024-11-19 21:21:40|21968.82|21888.82|21959.36|21879.36|21969.08|21889.08|21958.35|21878.35|10
1732051310000|2024-11-19 21:21:50|21957.87|21877.87|21954.32|21874.32|21957.87|21877.87|21954.21|21874.21|10
1732051320000|2024-11-19 21:22:00|21955.16|21875.16|21961.61|21881.61|21963.42|21883.42|21954.55|21874.55|10
1732051330000|2024-11-19 21:22:10|21962.09|21882.09|21965.12|21885.12|21966.77|21886.77|21961.96|21881.96|10
1732051340000|2024-11-19 21:22:20|21965.31|21885.31|21972.14|21892.14|21972.14|21892.14|21965.31|21885.31|10
1732051350000|2024-11-19 21:22:30|21971.24|21891.24|21970.4|21890.4|21971.24|21891.24|21967.85|21887.85|10
1732051360000|2024-11-19 21:22:40|21970.02|21890.02|21972.94|21892.94|21973.36|21893.36|21970.02|21890.02|9
1732051370000|2024-11-19 21:22:50|21972.98|21892.98|21972.53|21892.53|21972.98|21892.98|21971|21891|10
1732051380000|2024-11-19 21:23:00|21972.72|21892.72|21979.61|21899.61|21985.12|21905.12|21972.72|21892.72|10
1732051390000|2024-11-19 21:23:10|21978.2|21898.2|21975.87|21895.87|21980.58|21900.58|21975.1|21895.1|10
1732051400000|2024-11-19 21:23:20|21976.52|21896.52|21973.25|21893.25|21976.52|21896.52|21972.85|21892.85|10
1732051410000|2024-11-19 21:23:30|21972.65|21892.65|21967.73|21887.73|21973.36|21893.36|21967.73|21887.73|10
1732051420000|2024-11-19 21:23:40|21968.02|21888.02|21962.72|21882.72|21968.62|21888.62|21962.44|21882.44|10
1732051430000|2024-11-19 21:23:50|21962.9|21882.9|21964.08|21884.08|21964.68|21884.68|21962.72|21882.72|9
1732051440000|2024-11-19 21:24:00|21964.73|21884.73|21960.25|21880.25|21964.73|21884.73|21960.25|21880.25|10
1732051450000|2024-11-19 21:24:10|21960.51|21880.51|21961.94|21881.94|21962.94|21882.94|21960.19|21880.19|10
1732051460000|2024-11-19 21:24:20|21961.36|21881.36|21965.96|21885.96|21965.96|21885.96|21961.36|21881.36|10
1732051470000|2024-11-19 21:24:30|21966.66|21886.66|21972.96|21892.96|21972.96|21892.96|21966.66|21886.66|10
1732051480000|2024-11-19 21:24:40|21975.76|21895.76|21988.15|21908.15|21988.15|21908.15|21975.76|21895.76|10
1732051490000|2024-11-19 21:24:50|21990.46|21910.46|21982.7|21902.7|21990.46|21910.46|21982.61|21902.61|10
1732051500000|2024-11-19 21:25:00|21982.18|21902.18|21986.4|21906.4|21986.4|21906.4|21981.46|21901.46|10
1732051510000|2024-11-19 21:25:10|21986.76|21906.76|21989.7|21909.7|21989.7|21909.7|21983.15|21903.15|10
1732051520000|2024-11-19 21:25:20|21991.65|21911.65|22000.86|21920.86|22000.86|21920.86|21991.55|21911.55|10
1732051530000|2024-11-19 21:25:30|22001.29|21921.29|21999.86|21919.86|22001.29|21921.29|21996.55|21916.55|10
1732051540000|2024-11-19 21:25:40|22000.56|21920.56|22004.28|21924.28|22004.28|21924.28|22000.56|21920.56|10
1732051550000|2024-11-19 21:25:50|22004.97|21924.97|22005.92|21925.92|22007.15|21927.15|22004.97|21924.97|10
1732051560000|2024-11-19 21:26:00|22007.61|21927.61|22008.63|21928.63|22008.63|21928.63|22004.26|21924.26|10
1732051570000|2024-11-19 21:26:10|22007.91|21927.91|22006.86|21926.86|22007.92|21927.92|22005.93|21925.93|10
1732051580000|2024-11-19 21:26:20|22007.18|21927.18|22008.87|21928.87|22008.87|21928.87|22006.59|21926.59|10
1732051590000|2024-11-19 21:26:30|22008.86|21928.86|22013.96|21933.96|22015.36|21935.36|22008.86|21928.86|10
1732051600000|2024-11-19 21:26:40|22015.4|21935.4|22018.83|21938.83|22018.94|21938.94|22014.29|21934.29|9
1732051610000|2024-11-19 21:26:50|22019.57|21939.57|22024.98|21944.98|22025.08|21945.08|22019.39|21939.39|10
1732051620000|2024-11-19 21:27:00|22025.13|21945.13|22030.32|21950.32|22031.07|21951.07|22025.13|21945.13|10
1732051630000|2024-11-19 21:27:10|22029.45|21949.45|22035.66|21955.66|22035.66|21955.66|22029.45|21949.45|10
1732051640000|2024-11-19 21:27:20|22037.28|21957.28|22040.93|21960.93|22040.93|21960.93|22036.9|21956.9|10
1732051650000|2024-11-19 21:27:30|22041.17|21961.17|22049.84|21969.84|22049.84|21969.84|22041.17|21961.17|10
1732051660000|2024-11-19 21:27:40|22050.79|21970.79|22050.6|21970.6|22050.79|21970.79|22048.4|21968.4|9
1732051670000|2024-11-19 21:27:50|22050.68|21970.68|22054.24|21974.24|22055.52|21975.52|22050.58|21970.58|9
1732051680000|2024-11-19 21:28:00|22053.93|21973.93|22048.82|21968.82|22053.93|21973.93|22048.82|21968.82|10
1732051690000|2024-11-19 21:28:10|22047.85|21967.85|22039.36|21959.36|22047.85|21967.85|22039.12|21959.12|10
1732051700000|2024-11-19 21:28:20|22039.79|21959.79|22041.87|21961.87|22042.96|21962.96|22039.79|21959.79|10
1732051710000|2024-11-19 21:28:30|22041.21|21961.21|22041|21961|22042.37|21962.37|22040.53|21960.53|10
1732051720000|2024-11-19 21:28:40|22044.93|21964.93|22056.29|21976.29|22056.29|21976.29|22044.93|21964.93|10
1732051730000|2024-11-19 21:28:50|22057.58|21977.58|22058.62|21978.62|22058.62|21978.62|22057|21977|10
1732051740000|2024-11-19 21:29:00|22058.91|21978.91|22063.45|21983.45|22063.45|21983.45|22058.91|21978.91|10
1732051750000|2024-11-19 21:29:10|22063.44|21983.44|22068.11|21988.11|22068.11|21988.11|22063.44|21983.44|9
1732051760000|2024-11-19 21:29:20|22068.95|21988.95|22075.35|21995.35|22075.35|21995.35|22068.95|21988.95|10
1732051770000|2024-11-19 21:29:30|22077.63|21997.63|22079.6|21999.6|22080.65|22000.65|22077.63|21997.63|10
1732051780000|2024-11-19 21:29:40|22079.31|21999.31|22083.69|22003.69|22083.69|22003.69|22079.31|21999.31|9
1732051790000|2024-11-19 21:29:50|22084|22004|22083.98|22003.98|22085.38|22005.38|22083.98|22003.98|9
1732051800000|2024-11-19 21:30:00|22083.44|22003.44|22083.97|22003.97|22083.97|22003.97|22077.42|21997.42|10
1732051810000|2024-11-19 21:30:10|22084.03|22004.03|22091.74|22011.74|22091.74|22011.74|22083.35|22003.35|10
1732051820000|2024-11-19 21:30:20|22091.04|22011.04|22095.14|22015.14|22095.14|22015.14|22090.65|22010.65|10
1732051830000|2024-11-19 21:30:30|22096.96|22016.96|22097.98|22017.98|22097.98|22017.98|22096.67|22016.67|10
1732051840000|2024-11-19 21:30:40|22100.25|22020.25|22101.99|22021.99|22101.99|22021.99|22099.61|22019.61|10
1732051850000|2024-11-19 21:30:50|22104.04|22024.04|22107.08|22027.08|22110.71|22030.71|22104.04|22024.04|10
1732051860000|2024-11-19 21:31:00|22111.47|22031.47|22122.53|22042.53|22122.53|22042.53|22109.21|22029.21|10
1732051870000|2024-11-19 21:31:10|22123.79|22043.79|22127.16|22047.16|22130.83|22050.83|22123.79|22043.79|10
1732051880000|2024-11-19 21:31:20|22125.8|22045.8|22123.82|22043.82|22127.26|22047.26|22123.82|22043.82|10
1732051890000|2024-11-19 21:31:30|22123.61|22043.61|22121.78|22041.78|22124.58|22044.58|22121.78|22041.78|10
1732051900000|2024-11-19 21:31:40|22122.1|22042.1|22112.3|22032.3|22122.25|22042.25|22112.3|22032.3|10
1732051910000|2024-11-19 21:31:50|22112.17|22032.17|22110.91|22030.91|22113.03|22033.03|22110.91|22030.91|10
1732051920000|2024-11-19 21:32:00|22110.99|22030.99|22103.79|22023.79|22111.21|22031.21|22103.79|22023.79|10
1732051930000|2024-11-19 21:32:10|22102.97|22022.97|22101.9|22021.9|22102.97|22022.97|22099.69|22019.69|10
1732051940000|2024-11-19 21:32:20|22101.46|22021.46|22106.34|22026.34|22106.34|22026.34|22101.46|22021.46|10
1732051950000|2024-11-19 21:32:30|22106.68|22026.68|22108.58|22028.58|22108.58|22028.58|22106.41|22026.41|10
1732051960000|2024-11-19 21:32:40|22108.51|22028.51|22107.56|22027.56|22108.51|22028.51|22107.25|22027.25|10
1732051970000|2024-11-19 21:32:50|22107.81|22027.81|22106.24|22026.24|22107.81|22027.81|22103.97|22023.97|10
1732051980000|2024-11-19 21:33:00|22106.69|22026.69|22105.4|22025.4|22107.6|22027.6|22104.87|22024.87|9
1732051990000|2024-11-19 21:33:10|22105.69|22025.69|22104.54|22024.54|22105.69|22025.69|22104.49|22024.49|10
1732052000000|2024-11-19 21:33:20|22105.44|22025.44|22106.83|22026.83|22106.85|22026.85|22105.01|22025.01|10
1732052010000|2024-11-19 21:33:30|22106.68|22026.68|22107.67|22027.67|22108.28|22028.28|22105.95|22025.95|10
1732052020000|2024-11-19 21:33:40|22108.03|22028.03|22104.57|22024.57|22108.03|22028.03|22104.01|22024.01|9
1732052030000|2024-11-19 21:33:50|22103.36|22023.36|22100.03|22020.03|22103.36|22023.36|22100.03|22020.03|10
1732052040000|2024-11-19 21:34:00|22098.62|22018.62|22087.75|22007.75|22098.62|22018.62|22087.65|22007.65|10
1732052050000|2024-11-19 21:34:10|22088.87|22008.87|22084.52|22004.52|22090.22|22010.22|22084.34|22004.34|10
1732052060000|2024-11-19 21:34:20|22082.5|22002.5|22069.92|21989.92|22082.75|22002.75|22069.92|21989.92|10
1732052070000|2024-11-19 21:34:30|22068.18|21988.18|22047.74|21967.74|22068.18|21988.18|22047.74|21967.74|10
1732052080000|2024-11-19 21:34:40|22048.46|21968.46|22043.14|21963.14|22048.71|21968.71|22043.14|21963.14|10
1732052090000|2024-11-19 21:34:50|22042.28|21962.28|22043.95|21963.95|22043.95|21963.95|22041.42|21961.42|10
1732052100000|2024-11-19 21:35:00|22043.5|21963.5|22045.43|21965.43|22046.67|21966.67|22043.5|21963.5|10
1732052110000|2024-11-19 21:35:10|22045.82|21965.82|22042.69|21962.69|22047.43|21967.43|22042.69|21962.69|10
1732052120000|2024-11-19 21:35:20|22043.39|21963.39|22039.01|21959.01|22043.39|21963.39|22037.47|21957.47|10
1732052130000|2024-11-19 21:35:30|22038.27|21958.27|22036.51|21956.51|22038.89|21958.89|22036.51|21956.51|10
1732052140000|2024-11-19 21:35:40|22037.6|21957.6|22039.63|21959.63|22040.12|21960.12|22036.7|21956.7|10
1732052150000|2024-11-19 21:35:50|22040.51|21960.51|22051.78|21971.78|22052.48|21972.48|22040.51|21960.51|10
1732052160000|2024-11-19 21:36:00|22051.32|21971.32|22049.54|21969.54|22053.9|21973.9|22049.54|21969.54|10
1732052170000|2024-11-19 21:36:10|22051.12|21971.12|22055.4|21975.4|22055.4|21975.4|22050.81|21970.81|10
1732052180000|2024-11-19 21:36:20|22055.86|21975.86|22051.93|21971.93|22056.99|21976.99|22051.93|21971.93|10
1732052190000|2024-11-19 21:36:30|22052.22|21972.22|22047.99|21967.99|22052.75|21972.75|22047.99|21967.99|10
1732052200000|2024-11-19 21:36:40|22047.36|21967.36|22046.37|21966.37|22047.36|21967.36|22045.29|21965.29|10
1732052210000|2024-11-19 21:36:50|22046.79|21966.79|22045.1|21965.1|22046.79|21966.79|22043.45|21963.45|10
1732052220000|2024-11-19 21:37:00|22045.59|21965.59|22047.98|21967.98|22048.91|21968.91|22045.59|21965.59|10
1732052230000|2024-11-19 21:37:10|22048.71|21968.71|22049.69|21969.69|22049.69|21969.69|22048.69|21968.69|9
1732052240000|2024-11-19 21:37:20|22049.97|21969.97|22041.39|21961.39|22049.97|21969.97|22040.7|21960.7|10
1732052250000|2024-11-19 21:37:30|22040.34|21960.34|22031.07|21951.07|22041.33|21961.33|22031.07|21951.07|10
1732052260000|2024-11-19 21:37:40|22030.68|21950.68|22025.63|21945.63|22030.68|21950.68|22025.63|21945.63|10
1732052270000|2024-11-19 21:37:50|22025.68|21945.68|22017.21|21937.21|22025.68|21945.68|22015.48|21935.48|10
1732052280000|2024-11-19 21:38:00|22017.37|21937.37|22018.01|21938.01|22018.01|21938.01|22016.17|21936.17|10
1732052290000|2024-11-19 21:38:10|22017.83|21937.83|22004.7|21924.7|22018.54|21938.54|22004.7|21924.7|10
1732052300000|2024-11-19 21:38:20|22004.32|21924.32|21998.67|21918.67|22004.32|21924.32|21998.67|21918.67|10
1732052310000|2024-11-19 21:38:30|21999.88|21919.88|21995.06|21915.06|21999.88|21919.88|21993.96|21913.96|10
1732052320000|2024-11-19 21:38:40|21990.81|21910.81|21983.58|21903.58|21990.81|21910.81|21983.07|21903.07|10
1732052330000|2024-11-19 21:38:50|21982.83|21902.83|21981.7|21901.7|21982.83|21902.83|21981.53|21901.53|10
1732052340000|2024-11-19 21:39:00|21981.44|21901.44|21986.66|21906.66|21987.26|21907.26|21981.44|21901.44|10
1732052350000|2024-11-19 21:39:10|21986.12|21906.12|21984.19|21904.19|21986.12|21906.12|21983.46|21903.46|10
1732052360000|2024-11-19 21:39:20|21984.9|21904.9|21974.44|21894.44|21984.9|21904.9|21974.44|21894.44|10
1732052370000|2024-11-19 21:39:30|21973.66|21893.66|21971.32|21891.32|21974.85|21894.85|21971.32|21891.32|10
1732052380000|2024-11-19 21:39:40|21969.11|21889.11|21968.36|21888.36|21969.84|21889.84|21968.29|21888.29|9
1732052390000|2024-11-19 21:39:50|21968.34|21888.34|21969.52|21889.52|21969.95|21889.95|21968.34|21888.34|9
1732052400000|2024-11-19 21:40:00|21969.43|21889.43|21968.13|21888.13|21972.15|21892.15|21968.13|21888.13|10
1732052410000|2024-11-19 21:40:10|21967.08|21887.08|21966|21886|21967.51|21887.51|21965.97|21885.97|10
1732052420000|2024-11-19 21:40:20|21966.27|21886.27|21968.36|21888.36|21968.36|21888.36|21964.85|21884.85|10
1732052430000|2024-11-19 21:40:30|21971.08|21891.08|21981.51|21901.51|21981.51|21901.51|21971.08|21891.08|10
1732052440000|2024-11-19 21:40:40|21981.29|21901.29|21976.43|21896.43|21981.36|21901.36|21976.43|21896.43|10
1732052450000|2024-11-19 21:40:50|21976.72|21896.72|21976.3|21896.3|21976.72|21896.72|21975.22|21895.22|10
1732052460000|2024-11-19 21:41:00|21975.69|21895.69|21974.55|21894.55|21976.83|21896.83|21973.96|21893.96|10
1732052470000|2024-11-19 21:41:10|21975.4|21895.4|21980.86|21900.86|21981.36|21901.36|21975.4|21895.4|10
1732052480000|2024-11-19 21:41:20|21980.6|21900.6|21987.79|21907.79|21987.79|21907.79|21980.6|21900.6|10
1732052490000|2024-11-19 21:41:30|21989.23|21909.23|21990.11|21910.11|21990.47|21910.47|21989.23|21909.23|10
1732052500000|2024-11-19 21:41:40|21990.42|21910.42|21993.83|21913.83|21994.13|21914.13|21990.42|21910.42|10
1732052510000|2024-11-19 21:41:50|21994.61|21914.61|21998.16|21918.16|21998.16|21918.16|21994.47|21914.47|10
1732052520000|2024-11-19 21:42:00|22001.3|21921.3|22006.03|21926.03|22006.73|21926.73|21999.48|21919.48|10
1732052530000|2024-11-19 21:42:10|22005.17|21925.17|22007.04|21927.04|22008|21928|22005.04|21925.04|10
1732052540000|2024-11-19 21:42:20|22007.22|21927.22|22008.97|21928.97|22008.97|21928.97|22006.2|21926.2|10
1732052550000|2024-11-19 21:42:30|22010.15|21930.15|22008.07|21928.07|22011.78|21931.78|22008.07|21928.07|10
1732052560000|2024-11-19 21:42:40|22009|21929|22012.44|21932.44|22012.44|21932.44|22007.44|21927.44|10
1732052570000|2024-11-19 21:42:50|22018.29|21938.29|22019.75|21939.75|22019.75|21939.75|22016.37|21936.37|9
1732052580000|2024-11-19 21:43:00|22020.56|21940.56|22019.75|21939.75|22021.06|21941.06|22019.67|21939.67|10
1732052590000|2024-11-19 21:43:10|22018.12|21938.12|22011.99|21931.99|22018.13|21938.13|22011.99|21931.99|10
1732052600000|2024-11-19 21:43:20|22010.95|21930.95|22009.94|21929.94|22010.97|21930.97|22008.47|21928.47|10
1732052610000|2024-11-19 21:43:30|22010.24|21930.24|22006.97|21926.97|22010.81|21930.81|22005.95|21925.95|10
1732052620000|2024-11-19 21:43:40|22007.48|21927.48|22004.82|21924.82|22007.83|21927.83|22004.82|21924.82|10
1732052630000|2024-11-19 21:43:50|22004.78|21924.78|22003.71|21923.71|22004.78|21924.78|22002.33|21922.33|10
1732052640000|2024-11-19 21:44:00|22004.27|21924.27|22004.41|21924.41|22005.1|21925.1|22004.27|21924.27|10
1732052650000|2024-11-19 21:44:10|22003.95|21923.95|22008.58|21928.58|22009.05|21929.05|22003.95|21923.95|10
1732052660000|2024-11-19 21:44:20|22008.42|21928.42|22009.35|21929.35|22010.3|21930.3|22008.37|21928.37|10
1732052670000|2024-11-19 21:44:30|22009.39|21929.39|22014.61|21934.61|22014.61|21934.61|22009.39|21929.39|10
1732052680000|2024-11-19 21:44:40|22014.57|21934.57|22016.53|21936.53|22016.53|21936.53|22014.49|21934.49|10
1732052690000|2024-11-19 21:44:50|22017.87|21937.87|22022.29|21942.29|22022.29|21942.29|22017.87|21937.87|10
1732052700000|2024-11-19 21:45:00|22022.62|21942.62|22021|21941|22023.81|21943.81|22020.25|21940.25|10
1732052710000|2024-11-19 21:45:10|22021.57|21941.57|22015.95|21935.95|22022.2|21942.2|22015.24|21935.24|10
1732052720000|2024-11-19 21:45:20|22014.09|21934.09|22009.74|21929.74|22014.09|21934.09|22009.74|21929.74|10
1732052730000|2024-11-19 21:45:30|22007.52|21927.52|22013.49|21933.49|22013.49|21933.49|22007.32|21927.32|10
1732052740000|2024-11-19 21:45:40|22014.7|21934.7|22020.95|21940.95|22020.95|21940.95|22014.7|21934.7|9
1732052750000|2024-11-19 21:45:50|22020.98|21940.98|22029.67|21949.67|22029.67|21949.67|22020.98|21940.98|10
1732052760000|2024-11-19 21:46:00|22030.59|21950.59|22036.21|21956.21|22036.21|21956.21|22030.59|21950.59|10
1732052770000|2024-11-19 21:46:10|22036.77|21956.77|22045.86|21965.86|22047.21|21967.21|22036.77|21956.77|10
1732052780000|2024-11-19 21:46:20|22045.07|21965.07|22048.73|21968.73|22049.23|21969.23|22045.07|21965.07|9
1732052790000|2024-11-19 21:46:30|22048.71|21968.71|22043.8|21963.8|22048.71|21968.71|22043.8|21963.8|10
1732052800000|2024-11-19 21:46:40|22041.67|21961.67|22037.8|21957.8|22041.67|21961.67|22037.74|21957.74|9
1732052810000|2024-11-19 21:46:50|22037|21957|22035.86|21955.86|22037.32|21957.32|22031.31|21951.31|10
1732052820000|2024-11-19 21:47:00|22036.98|21956.98|22038.2|21958.2|22038.4|21958.4|22035.23|21955.23|10
1732052830000|2024-11-19 21:47:10|22038.37|21958.37|22031.41|21951.41|22038.37|21958.37|22031.37|21951.37|10
1732052840000|2024-11-19 21:47:20|22028.75|21948.75|22033.24|21953.24|22033.24|21953.24|22028.34|21948.34|9
1732052850000|2024-11-19 21:47:30|22033.16|21953.16|22027.39|21947.39|22033.16|21953.16|22027.39|21947.39|10
1732052860000|2024-11-19 21:47:40|22027.6|21947.6|22030.87|21950.87|22030.87|21950.87|22027.6|21947.6|10
1732052870000|2024-11-19 21:47:50|22030.79|21950.79|22034.56|21954.56|22035.09|21955.09|22030.79|21950.79|10
1732052880000|2024-11-19 21:48:00|22034.73|21954.73|22043.72|21963.72|22043.72|21963.72|22034.73|21954.73|10
1732052890000|2024-11-19 21:48:10|22043.63|21963.63|22046.44|21966.44|22047.46|21967.46|22043.63|21963.63|9
1732052900000|2024-11-19 21:48:20|22047.45|21967.45|22052.93|21972.93|22052.93|21972.93|22046.25|21966.25|10
1732052910000|2024-11-19 21:48:30|22053.07|21973.07|22060.91|21980.91|22060.91|21980.91|22053.07|21973.07|10
1732052920000|2024-11-19 21:48:40|22061.16|21981.16|22061.65|21981.65|22062.58|21982.58|22060.36|21980.36|10
1732052930000|2024-11-19 21:48:50|22062.16|21982.16|22065.21|21985.21|22065.21|21985.21|22062.16|21982.16|10
1732052940000|2024-11-19 21:49:00|22065.16|21985.16|22065.51|21985.51|22067.1|21987.1|22065.16|21985.16|10
1732052950000|2024-11-19 21:49:10|22065.58|21985.58|22066.33|21986.33|22067.21|21987.21|22065.58|21985.58|9
1732052960000|2024-11-19 21:49:20|22066.83|21986.83|22067.34|21987.34|22068.47|21988.47|22066.83|21986.83|10
1732052970000|2024-11-19 21:49:30|22067.5|21987.5|22068.4|21988.4|22068.4|21988.4|22066.87|21986.87|10
1732052980000|2024-11-19 21:49:40|22068.26|21988.26|22069.9|21989.9|22069.98|21989.98|22067.9|21987.9|10
1732052990000|2024-11-19 21:49:50|22070.77|21990.77|22074.33|21994.33|22075.47|21995.47|22070.77|21990.77|10
1732053000000|2024-11-19 21:50:00|22072.17|21992.17|22077.14|21997.14|22077.14|21997.14|22072.17|21992.17|10
1732053010000|2024-11-19 21:50:10|22078.52|21998.52|22072.49|21992.49|22081.59|22001.59|22072.49|21992.49|10
1732053020000|2024-11-19 21:50:20|22075.33|21995.33|22078.23|21998.23|22080.59|22000.59|22075.33|21995.33|10
1732053030000|2024-11-19 21:50:30|22077.19|21997.19|22076.19|21996.19|22077.73|21997.73|22076.19|21996.19|10
1732053040000|2024-11-19 21:50:40|22076.21|21996.21|22071.84|21991.84|22076.21|21996.21|22071.3|21991.3|10
1732053050000|2024-11-19 21:50:50|22072.28|21992.28|22072.07|21992.07|22073.32|21993.32|22071.08|21991.08|10
1732053060000|2024-11-19 21:51:00|22072.21|21992.21|22074.29|21994.29|22074.29|21994.29|22071.95|21991.95|9
1732053070000|2024-11-19 21:51:10|22073.53|21993.53|22074.48|21994.48|22074.79|21994.79|22072.19|21992.19|10
1732053080000|2024-11-19 21:51:20|22074.54|21994.54|22075.95|21995.95|22076.09|21996.09|22074.54|21994.54|10
1732053090000|2024-11-19 21:51:30|22075.98|21995.98|22075.94|21995.94|22076.74|21996.74|22075.46|21995.46|10
1732053100000|2024-11-19 21:51:40|22076.2|21996.2|22082.92|22002.92|22082.92|22002.92|22076.2|21996.2|10
1732053110000|2024-11-19 21:51:50|22084.78|22004.78|22088.59|22008.59|22088.59|22008.59|22084.78|22004.78|10
1732053120000|2024-11-19 21:52:00|22088.83|22008.83|22094.26|22014.26|22094.53|22014.53|22088.83|22008.83|10
1732053130000|2024-11-19 21:52:10|22094.52|22014.52|22091.25|22011.25|22094.97|22014.97|22091.25|22011.25|10
1732053140000|2024-11-19 21:52:20|22091.32|22011.32|22088.87|22008.87|22091.32|22011.32|22088.87|22008.87|10
1732053150000|2024-11-19 21:52:30|22089.75|22009.75|22091.38|22011.38|22091.38|22011.38|22089.12|22009.12|10
1732053160000|2024-11-19 21:52:40|22092.22|22012.22|22098.28|22018.28|22098.6|22018.6|22092.22|22012.22|10
1732053170000|2024-11-19 21:52:50|22098.58|22018.58|22097.05|22017.05|22099.37|22019.37|22097.05|22017.05|10
1732053180000|2024-11-19 21:53:00|22096.5|22016.5|22093.48|22013.48|22096.5|22016.5|22093.25|22013.25|10
1732053190000|2024-11-19 21:53:10|22093.38|22013.38|22093.21|22013.21|22094.08|22014.08|22093.21|22013.21|10
1732053200000|2024-11-19 21:53:20|22093.36|22013.36|22092.94|22012.94|22094.02|22014.02|22092.46|22012.46|10
1732053210000|2024-11-19 21:53:30|22092.68|22012.68|22092.99|22012.99|22093.25|22013.25|22092.43|22012.43|9
1732053220000|2024-11-19 21:53:40|22093.21|22013.21|22093.82|22013.82|22094.24|22014.24|22093.06|22013.06|10
1732053230000|2024-11-19 21:53:50|22094.2|22014.2|22094.33|22014.33|22094.37|22014.37|22093.32|22013.32|9
1732053240000|2024-11-19 21:54:00|22094.98|22014.98|22096.4|22016.4|22096.5|22016.5|22094.98|22014.98|10
1732053250000|2024-11-19 21:54:10|22096.56|22016.56|22097.94|22017.94|22097.94|22017.94|22096.56|22016.56|10
1732053260000|2024-11-19 21:54:20|22098.46|22018.46|22101.67|22021.67|22102.6|22022.6|22098.46|22018.46|10
1732053270000|2024-11-19 21:54:30|22101.88|22021.88|22103.86|22023.86|22104.18|22024.18|22101.88|22021.88|10
1732053280000|2024-11-19 21:54:40|22103.5|22023.5|22100.84|22020.84|22103.95|22023.95|22100.84|22020.84|9
1732053290000|2024-11-19 21:54:50|22099.94|22019.94|22098.94|22018.94|22099.97|22019.97|22098.31|22018.31|10
1732053300000|2024-11-19 21:55:00|22098.97|22018.97|22096.78|22016.78|22098.97|22018.97|22096.08|22016.08|10
1732053310000|2024-11-19 21:55:10|22096.84|22016.84|22099.34|22019.34|22099.65|22019.65|22096.75|22016.75|10
1732053320000|2024-11-19 21:55:20|22099.37|22019.37|22105.36|22025.36|22105.36|22025.36|22099.37|22019.37|10
1732053330000|2024-11-19 21:55:30|22104.99|22024.99|22108.53|22028.53|22108.99|22028.99|22104.99|22024.99|10
1732053340000|2024-11-19 21:55:40|22108.54|22028.54|22108.65|22028.65|22109.92|22029.92|22108.41|22028.41|10
1732053350000|2024-11-19 21:55:50|22108.61|22028.61|22112.75|22032.75|22112.75|22032.75|22107.64|22027.64|10
1732053360000|2024-11-19 21:56:00|22112.95|22032.95|22116.44|22036.44|22117.08|22037.08|22112.95|22032.95|10
1732053370000|2024-11-19 21:56:10|22116.42|22036.42|22114.72|22034.72|22116.42|22036.42|22114.72|22034.72|9
1732053380000|2024-11-19 21:56:20|22115.13|22035.13|22114.7|22034.7|22115.2|22035.2|22112.99|22032.99|10
1732053390000|2024-11-19 21:56:30|22115.5|22035.5|22115.45|22035.45|22115.54|22035.54|22114.64|22034.64|8
1732053400000|2024-11-19 21:56:40|22116.04|22036.04|22117.35|22037.35|22118.4|22038.4|22116.04|22036.04|10
1732053410000|2024-11-19 21:56:50|22117.89|22037.89|22118.54|22038.54|22118.54|22038.54|22117.8|22037.8|9
1732053420000|2024-11-19 21:57:00|22118.64|22038.64|22119.56|22039.56|22119.6|22039.6|22118.64|22038.64|10
1732053430000|2024-11-19 21:57:10|22119.96|22039.96|22120.84|22040.84|22121.37|22041.37|22119.56|22039.56|10
1732053440000|2024-11-19 21:57:20|22120.32|22040.32|22120.43|22040.43|22121.57|22041.57|22120.32|22040.32|10
1732053450000|2024-11-19 21:57:30|22123.65|22043.65|22122.69|22042.69|22123.89|22043.89|22122.57|22042.57|9
1732053460000|2024-11-19 21:57:40|22122.66|22042.66|22116.61|22036.61|22122.66|22042.66|22116.61|22036.61|10
1732053470000|2024-11-19 21:57:50|22116.92|22036.92|22113.43|22033.43|22117.85|22037.85|22113.38|22033.38|10
1732053480000|2024-11-19 21:58:00|22113.03|22033.03|22120.66|22040.66|22120.66|22040.66|22113.03|22033.03|10
1732053490000|2024-11-19 21:58:10|22120.95|22040.95|22118.22|22038.22|22121.34|22041.34|22117.66|22037.66|10
1732053500000|2024-11-19 21:58:20|22115.99|22035.99|22113.69|22033.69|22115.99|22035.99|22112.06|22032.06|10
1732053510000|2024-11-19 21:58:30|22113.48|22033.48|22112.07|22032.07|22113.48|22033.48|22111.79|22031.79|10
1732053520000|2024-11-19 21:58:40|22111.94|22031.94|22116.8|22036.8|22116.94|22036.94|22111.94|22031.94|9
1732053530000|2024-11-19 21:58:50|22118.31|22038.31|22116.56|22036.56|22119.21|22039.21|22116.56|22036.56|10
1732053540000|2024-11-19 21:59:00|22116.92|22036.92|22118.66|22038.66|22118.66|22038.66|22115.86|22035.86|10
1732053550000|2024-11-19 21:59:10|22119.35|22039.35|22117.51|22037.51|22119.35|22039.35|22116.7|22036.7|10
1732053560000|2024-11-19 21:59:20|22117.53|22037.53|22115.44|22035.44|22117.79|22037.79|22115.24|22035.24|10
1732053570000|2024-11-19 21:59:30|22116.03|22036.03|22107.23|22027.23|22116.03|22036.03|22107.23|22027.23|10
1732053580000|2024-11-19 21:59:40|22107.01|22027.01|22097.33|22017.33|22107.01|22027.01|22096.48|22016.48|10
1732053590000|2024-11-19 21:59:50|22097.69|22017.69|22095.42|22015.42|22098.64|22018.64|22095.19|22015.19|10
1732053600000|2024-11-19 22:00:00|22095.6|22015.6|22096.9|22016.9|22096.9|22016.9|22093.49|22013.49|10
1732053610000|2024-11-19 22:00:10|22097.2|22017.2|22100.37|22020.37|22100.37|22020.37|22095.75|22015.75|10
1732053620000|2024-11-19 22:00:20|22100.3|22020.3|22103.74|22023.74|22103.74|22023.74|22098.33|22018.33|10
1732053630000|2024-11-19 22:00:30|22103.46|22023.46|22104.47|22024.47|22104.47|22024.47|22101.92|22021.92|10
1732053640000|2024-11-19 22:00:40|22104.05|22024.05|22108.42|22028.42|22108.42|22028.42|22101.91|22021.91|10
1732053650000|2024-11-19 22:00:50|22110.86|22030.86|22113.22|22033.22|22113.22|22033.22|22110.86|22030.86|9
1732053660000|2024-11-19 22:01:00|22113.01|22033.01|22109.92|22029.92|22113.01|22033.01|22109.58|22029.58|10
1732053670000|2024-11-19 22:01:10|22110.02|22030.02|22109.75|22029.75|22110.04|22030.04|22107.62|22027.62|10
1732053680000|2024-11-19 22:01:20|22110.88|22030.88|22117.64|22037.64|22117.64|22037.64|22110.54|22030.54|10
1732053690000|2024-11-19 22:01:30|22117.49|22037.49|22120.64|22040.64|22120.64|22040.64|22117.49|22037.49|10
1732053700000|2024-11-19 22:01:40|22120.83|22040.83|22122.35|22042.35|22122.35|22042.35|22120.29|22040.29|10
1732053710000|2024-11-19 22:01:50|22122.39|22042.39|22125.21|22045.21|22125.21|22045.21|22122.2|22042.2|10
1732053720000|2024-11-19 22:02:00|22125.53|22045.53|22127.98|22047.98|22128.32|22048.32|22125.53|22045.53|10
1732053730000|2024-11-19 22:02:10|22131.85|22051.85|22135.05|22055.05|22135.05|22055.05|22131.04|22051.04|10
1732053740000|2024-11-19 22:02:20|22135.27|22055.27|22136.78|22056.78|22137.16|22057.16|22135.27|22055.27|10
1732053750000|2024-11-19 22:02:30|22137.12|22057.12|22130.83|22050.83|22137.12|22057.12|22129.79|22049.79|10
1732053760000|2024-11-19 22:02:40|22130.85|22050.85|22128.65|22048.65|22130.85|22050.85|22128.65|22048.65|10
1732053770000|2024-11-19 22:02:50|22127.73|22047.73|22123.27|22043.27|22127.73|22047.73|22123.27|22043.27|10
1732053780000|2024-11-19 22:03:00|22117.01|22037.01|22112.04|22032.04|22117.01|22037.01|22112.04|22032.04|10
1732053790000|2024-11-19 22:03:10|22111.41|22031.41|22106.01|22026.01|22111.41|22031.41|22105.85|22025.85|10
1732053800000|2024-11-19 22:03:20|22105.81|22025.81|22104.84|22024.84|22106.53|22026.53|22104.84|22024.84|10
1732053810000|2024-11-19 22:03:30|22103.67|22023.67|22103.54|22023.54|22104.13|22024.13|22102.51|22022.51|10
1732053820000|2024-11-19 22:03:40|22103.86|22023.86|22104.26|22024.26|22104.99|22024.99|22103.57|22023.57|10
1732053830000|2024-11-19 22:03:50|22104.05|22024.05|22103.17|22023.17|22104.05|22024.05|22102.98|22022.98|10
1732053840000|2024-11-19 22:04:00|22103.64|22023.64|22102.87|22022.87|22104.18|22024.18|22102.87|22022.87|9
1732053850000|2024-11-19 22:04:10|22102.2|22022.2|22100.43|22020.43|22102.2|22022.2|22100.43|22020.43|10
1732053860000|2024-11-19 22:04:20|22100.4|22020.4|22094.02|22014.02|22100.4|22020.4|22093.62|22013.62|10
1732053870000|2024-11-19 22:04:30|22094.08|22014.08|22096.53|22016.53|22096.53|22016.53|22094.08|22014.08|10
1732053880000|2024-11-19 22:04:40|22096.48|22016.48|22098.38|22018.38|22098.97|22018.97|22096.37|22016.37|10
1732053890000|2024-11-19 22:04:50|22098.48|22018.48|22100.04|22020.04|22100.04|22020.04|22097.95|22017.95|10
1732053900000|2024-11-19 22:05:00|22100.41|22020.41|22101.06|22021.06|22101.64|22021.64|22098.89|22018.89|10
1732053910000|2024-11-19 22:05:10|22100.63|22020.63|22103.45|22023.45|22103.45|22023.45|22099.39|22019.39|10
1732053920000|2024-11-19 22:05:20|22103.51|22023.51|22101.5|22021.5|22103.51|22023.51|22101.14|22021.14|10
1732053930000|2024-11-19 22:05:30|22100.8|22020.8|22101.27|22021.27|22101.27|22021.27|22100.13|22020.13|9
1732053940000|2024-11-19 22:05:40|22101.29|22021.29|22101.35|22021.35|22101.35|22021.35|22100.42|22020.42|9
1732053950000|2024-11-19 22:05:50|22101.22|22021.22|22104.72|22024.72|22104.72|22024.72|22101.22|22021.22|10
1732053960000|2024-11-19 22:06:00|22106.3|22026.3|22106.21|22026.21|22107.52|22027.52|22105.77|22025.77|10
1732053970000|2024-11-19 22:06:10|22106.01|22026.01|22104.09|22024.09|22106.08|22026.08|22103.45|22023.45|9
1732053980000|2024-11-19 22:06:20|22104.04|22024.04|22097.02|22017.02|22104.04|22024.04|22097.02|22017.02|10
1732053990000|2024-11-19 22:06:30|22094.23|22014.23|22087.18|22007.18|22094.23|22014.23|22085.9|22005.9|10
1732054000000|2024-11-19 22:06:40|22086.96|22006.96|22086.63|22006.63|22087.1|22007.1|22085.07|22005.07|10
1732054010000|2024-11-19 22:06:50|22086.59|22006.59|22088.44|22008.44|22088.44|22008.44|22086.59|22006.59|10
1732054020000|2024-11-19 22:07:00|22088.43|22008.43|22087.22|22007.22|22089.82|22009.82|22087.22|22007.22|10
1732054030000|2024-11-19 22:07:10|22087.48|22007.48|22088.75|22008.75|22088.75|22008.75|22086.62|22006.62|10
1732054040000|2024-11-19 22:07:20|22088.99|22008.99|22092.16|22012.16|22092.16|22012.16|22088.99|22008.99|10
1732054050000|2024-11-19 22:07:30|22092.52|22012.52|22091.03|22011.03|22094.28|22014.28|22090.01|22010.01|10
1732054060000|2024-11-19 22:07:40|22090.36|22010.36|22089.72|22009.72|22090.36|22010.36|22089.15|22009.15|10
1732054070000|2024-11-19 22:07:50|22089.27|22009.27|22087.75|22007.75|22089.5|22009.5|22087.75|22007.75|10
1732054080000|2024-11-19 22:08:00|22087.65|22007.65|22088.58|22008.58|22089.97|22009.97|22087.65|22007.65|10
1732054090000|2024-11-19 22:08:10|22089.08|22009.08|22088.43|22008.43|22089.3|22009.3|22087.56|22007.56|9
1732054100000|2024-11-19 22:08:20|22088.02|22008.02|22092.27|22012.27|22093.78|22013.78|22087.66|22007.66|10
1732054110000|2024-11-19 22:08:30|22091.84|22011.84|22091.74|22011.74|22092.42|22012.42|22091.56|22011.56|9
1732054120000|2024-11-19 22:08:40|22091.78|22011.78|22091.46|22011.46|22091.9|22011.9|22090.7|22010.7|10
1732054130000|2024-11-19 22:08:50|22091.61|22011.61|22091.88|22011.88|22092.16|22012.16|22090.09|22010.09|10
1732054140000|2024-11-19 22:09:00|22092.09|22012.09|22089.49|22009.49|22092.39|22012.39|22089.49|22009.49|9
1732054150000|2024-11-19 22:09:10|22090.04|22010.04|22091.86|22011.86|22092.12|22012.12|22089.62|22009.62|10
1732054160000|2024-11-19 22:09:20|22090.17|22010.17|22084.15|22004.15|22090.17|22010.17|22084.15|22004.15|10
1732054170000|2024-11-19 22:09:30|22085.14|22005.14|22084.54|22004.54|22085.14|22005.14|22083.84|22003.84|10
1732054180000|2024-11-19 22:09:40|22084.51|22004.51|22082.6|22002.6|22084.51|22004.51|22081.99|22001.99|9
1732054190000|2024-11-19 22:09:50|22082.32|22002.32|22083|22003|22083.06|22003.06|22081.71|22001.71|10
1732054200000|2024-11-19 22:10:00|22082.65|22002.65|22080.09|22000.09|22082.65|22002.65|22080.09|22000.09|10
1732054210000|2024-11-19 22:10:10|22080.33|22000.33|22077.94|21997.94|22080.33|22000.33|22077.25|21997.25|10
1732054220000|2024-11-19 22:10:20|22076.77|21996.77|22061|21981|22076.77|21996.77|22061|21981|10
1732054230000|2024-11-19 22:10:30|22060.05|21980.05|22056.98|21976.98|22060.38|21980.38|22056.08|21976.08|10
1732054240000|2024-11-19 22:10:40|22056.47|21976.47|22057.61|21977.61|22057.72|21977.72|22056.11|21976.11|10
1732054250000|2024-11-19 22:10:50|22057.94|21977.94|22057.5|21977.5|22058.22|21978.22|22057.11|21977.11|10
1732054260000|2024-11-19 22:11:00|22058.49|21978.49|22064.02|21984.02|22064.02|21984.02|22057.93|21977.93|10
1732054270000|2024-11-19 22:11:10|22066.28|21986.28|22079.33|21999.33|22079.33|21999.33|22066.28|21986.28|10
1732054280000|2024-11-19 22:11:20|22079.16|21999.16|22081.06|22001.06|22082.07|22002.07|22079.16|21999.16|10
1732054290000|2024-11-19 22:11:30|22081.18|22001.18|22082.92|22002.92|22082.92|22002.92|22080.73|22000.73|10
1732054300000|2024-11-19 22:11:40|22083.2|22003.2|22083.41|22003.41|22084.97|22004.97|22083.2|22003.2|10
1732054310000|2024-11-19 22:11:50|22084.72|22004.72|22086.45|22006.45|22087.67|22007.67|22083.55|22003.55|8
1732054320000|2024-11-19 22:12:00|22086.54|22006.54|22079.73|21999.73|22086.54|22006.54|22078.95|21998.95|10
1732054330000|2024-11-19 22:12:10|22079.89|21999.89|22081.37|22001.37|22082.32|22002.32|22079.89|21999.89|10
1732054340000|2024-11-19 22:12:20|22081.88|22001.88|22085.61|22005.61|22085.61|22005.61|22081.88|22001.88|10
1732054350000|2024-11-19 22:12:30|22085.63|22005.63|22088.88|22008.88|22088.88|22008.88|22084.5|22004.5|10
1732054360000|2024-11-19 22:12:40|22089.87|22009.87|22088.95|22008.95|22091.3|22011.3|22088.81|22008.81|10
1732054370000|2024-11-19 22:12:50|22088.77|22008.77|22093.89|22013.89|22094.5|22014.5|22088.77|22008.77|10
1732054380000|2024-11-19 22:13:00|22093.88|22013.88|22089.95|22009.95|22093.88|22013.88|22089.95|22009.95|10
1732054390000|2024-11-19 22:13:10|22090.09|22010.09|22090.46|22010.46|22091.22|22011.22|22089.82|22009.82|10
1732054400000|2024-11-19 22:13:20|22090.48|22010.48|22093.91|22013.91|22093.91|22013.91|22090.35|22010.35|10
1732054410000|2024-11-19 22:13:30|22094.26|22014.26|22087.83|22007.83|22094.26|22014.26|22087.83|22007.83|10
1732054420000|2024-11-19 22:13:40|22086.44|22006.44|22082.11|22002.11|22086.44|22006.44|22082.05|22002.05|10
1732054430000|2024-11-19 22:13:50|22082.62|22002.62|22084.45|22004.45|22084.78|22004.78|22082.06|22002.06|9
1732054440000|2024-11-19 22:14:00|22084.68|22004.68|22086.6|22006.6|22086.6|22006.6|22084.46|22004.46|10
1732054450000|2024-11-19 22:14:10|22086.62|22006.62|22085.28|22005.28|22086.62|22006.62|22085.28|22005.28|10
1732054460000|2024-11-19 22:14:20|22085.36|22005.36|22085.91|22005.91|22085.91|22005.91|22084.87|22004.87|10
1732054470000|2024-11-19 22:14:30|22086.54|22006.54|22085.87|22005.87|22087.25|22007.25|22085.87|22005.87|9
1732054480000|2024-11-19 22:14:40|22087.15|22007.15|22094.11|22014.11|22094.64|22014.64|22087.15|22007.15|10
1732054490000|2024-11-19 22:14:50|22093.58|22013.58|22093.07|22013.07|22094.41|22014.41|22092.63|22012.63|10
1732054500000|2024-11-19 22:15:00|22092.81|22012.81|22089.33|22009.33|22092.81|22012.81|22089.33|22009.33|10
1732054510000|2024-11-19 22:15:10|22088.1|22008.1|22087.05|22007.05|22089.56|22009.56|22087.05|22007.05|10
1732054520000|2024-11-19 22:15:20|22086.72|22006.72|22083.49|22003.49|22086.96|22006.96|22080.66|22000.66|10
1732054530000|2024-11-19 22:15:30|22084.31|22004.31|22080.44|22000.44|22084.46|22004.46|22080.43|22000.43|10
1732054540000|2024-11-19 22:15:40|22080.37|22000.37|22075.96|21995.96|22080.86|22000.86|22075.96|21995.96|10
1732054550000|2024-11-19 22:15:50|22076.49|21996.49|22068.13|21988.13|22076.49|21996.49|22068.13|21988.13|10
1732054560000|2024-11-19 22:16:00|22067.33|21987.33|22065.48|21985.48|22067.33|21987.33|22064.67|21984.67|10
1732054570000|2024-11-19 22:16:10|22064.86|21984.86|22059.71|21979.71|22065.57|21985.57|22059.71|21979.71|10
1732054580000|2024-11-19 22:16:20|22059.3|21979.3|22059.53|21979.53|22059.53|21979.53|22058.39|21978.39|10
1732054590000|2024-11-19 22:16:30|22058.69|21978.69|22060.03|21980.03|22060.03|21980.03|22058.69|21978.69|10
1732054600000|2024-11-19 22:16:40|22060.66|21980.66|22066.07|21986.07|22066.07|21986.07|22060.66|21980.66|10
1732054610000|2024-11-19 22:16:50|22066.79|21986.79|22084.21|22004.21|22084.21|22004.21|22066.4|21986.4|10
1732054620000|2024-11-19 22:17:00|22083.69|22003.69|22080.05|22000.05|22083.69|22003.69|22080.05|22000.05|10
1732054630000|2024-11-19 22:17:10|22079.88|21999.88|22083.74|22003.74|22083.74|22003.74|22079.37|21999.37|10
1732054640000|2024-11-19 22:17:20|22083.39|22003.39|22091.93|22011.93|22091.93|22011.93|22083.39|22003.39|10
1732054650000|2024-11-19 22:17:30|22091.91|22011.91|22095.34|22015.34|22095.34|22015.34|22091.74|22011.74|10
1732054660000|2024-11-19 22:17:40|22097.94|22017.94|22103|22023|22103|22023|22097.94|22017.94|10
1732054670000|2024-11-19 22:17:50|22102.32|22022.32|22102.44|22022.44|22103.93|22023.93|22101.14|22021.14|9
1732054680000|2024-11-19 22:18:00|22101.55|22021.55|22099.28|22019.28|22102.09|22022.09|22097.92|22017.92|10
1732054690000|2024-11-19 22:18:10|22097.69|22017.69|22096.43|22016.43|22097.69|22017.69|22096.43|22016.43|10
1732054700000|2024-11-19 22:18:20|22095.83|22015.83|22094.21|22014.21|22095.83|22015.83|22093.07|22013.07|10
1732054710000|2024-11-19 22:18:30|22094.87|22014.87|22091.51|22011.51|22094.87|22014.87|22091.51|22011.51|10
1732054720000|2024-11-19 22:18:40|22091.06|22011.06|22088.27|22008.27|22091.06|22011.06|22088.07|22008.07|10
1732054730000|2024-11-19 22:18:50|22087.91|22007.91|22091.74|22011.74|22091.74|22011.74|22087.31|22007.31|10
1732054740000|2024-11-19 22:19:00|22091.83|22011.83|22091.28|22011.28|22092.19|22012.19|22091.28|22011.28|10
1732054750000|2024-11-19 22:19:10|22092.38|22012.38|22093.12|22013.12|22094.53|22014.53|22092.38|22012.38|10
1732054760000|2024-11-19 22:19:20|22093.75|22013.75|22095.2|22015.2|22095.34|22015.34|22093.47|22013.47|10
1732054770000|2024-11-19 22:19:30|22094.02|22014.02|22079.34|21999.34|22094.59|22014.59|22079.34|21999.34|10
1732054780000|2024-11-19 22:19:40|22079.42|21999.42|22079.86|21999.86|22080.86|22000.86|22079.28|21999.28|10
1732054790000|2024-11-19 22:19:50|22079.99|21999.99|22077.95|21997.95|22079.99|21999.99|22077.95|21997.95|9
1732054800000|2024-11-19 22:20:00|22073.09|21993.09|22070.76|21990.76|22073.94|21993.94|22070.76|21990.76|10
1732054810000|2024-11-19 22:20:10|22070.05|21990.05|22070.96|21990.96|22070.96|21990.96|22070.05|21990.05|10
1732054820000|2024-11-19 22:20:20|22070.87|21990.87|22068.99|21988.99|22070.87|21990.87|22068.99|21988.99|10
1732054830000|2024-11-19 22:20:30|22068.57|21988.57|22058.67|21978.67|22068.57|21988.57|22058.67|21978.67|10
1732054840000|2024-11-19 22:20:40|22057.64|21977.64|22058.04|21978.04|22059.54|21979.54|22057.11|21977.11|10
1732054850000|2024-11-19 22:20:50|22058.18|21978.18|22059.39|21979.39|22060.21|21980.21|22058.15|21978.15|10
1732054860000|2024-11-19 22:21:00|22059.93|21979.93|22061.2|21981.2|22063.15|21983.15|22059.93|21979.93|10
1732054870000|2024-11-19 22:21:10|22060.73|21980.73|22057.03|21977.03|22060.73|21980.73|22057.03|21977.03|10
1732054880000|2024-11-19 22:21:20|22057.08|21977.08|22056.04|21976.04|22057.9|21977.9|22056.01|21976.01|10
1732054890000|2024-11-19 22:21:30|22056.05|21976.05|22055.01|21975.01|22056.51|21976.51|22055.01|21975.01|9
1732054900000|2024-11-19 22:21:40|22055.11|21975.11|22055.06|21975.06|22055.26|21975.26|22054.9|21974.9|9
1732054910000|2024-11-19 22:21:50|22054.47|21974.47|22053.9|21973.9|22054.47|21974.47|22053.69|21973.69|10
1732054920000|2024-11-19 22:22:00|22053.59|21973.59|22054.23|21974.23|22054.23|21974.23|22053.59|21973.59|10
1732054930000|2024-11-19 22:22:10|22054.63|21974.63|22046.26|21966.26|22054.63|21974.63|22046.26|21966.26|10
1732054940000|2024-11-19 22:22:20|22045.44|21965.44|22040.48|21960.48|22045.44|21965.44|22040.48|21960.48|10
1732054950000|2024-11-19 22:22:30|22040.8|21960.8|22026.41|21946.41|22040.8|21960.8|22025.49|21945.49|10
1732054960000|2024-11-19 22:22:40|22026.03|21946.03|22023.57|21943.57|22026.17|21946.17|22023.57|21943.57|9
1732054970000|2024-11-19 22:22:50|22021.28|21941.28|22018.7|21938.7|22021.28|21941.28|22018.7|21938.7|10
1732054980000|2024-11-19 22:23:00|22019.14|21939.14|22005.59|21925.59|22019.14|21939.14|22005.59|21925.59|10
1732054990000|2024-11-19 22:23:10|21999.79|21919.79|21995.86|21915.86|21999.79|21919.79|21995.31|21915.31|10
1732055000000|2024-11-19 22:23:20|21996.96|21916.96|21998.42|21918.42|21998.42|21918.42|21995.6|21915.6|10
1732055010000|2024-11-19 22:23:30|21998.69|21918.69|22000.74|21920.74|22001.13|21921.13|21998.69|21918.69|10
1732055020000|2024-11-19 22:23:40|22001.58|21921.58|21998.55|21918.55|22001.68|21921.68|21998.55|21918.55|10
1732055030000|2024-11-19 22:23:50|21998.84|21918.84|21992.15|21912.15|21998.9|21918.9|21992.15|21912.15|10
1732055040000|2024-11-19 22:24:00|21992.34|21912.34|21986.6|21906.6|21992.34|21912.34|21986.6|21906.6|10
1732055050000|2024-11-19 22:24:10|21987.23|21907.23|21985.64|21905.64|21987.61|21907.61|21985.64|21905.64|10
1732055060000|2024-11-19 22:24:20|21986.2|21906.2|21985.69|21905.69|21986.43|21906.43|21985.44|21905.44|10
1732055070000|2024-11-19 22:24:30|21985.58|21905.58|21986.15|21906.15|21986.84|21906.84|21985.34|21905.34|10
1732055080000|2024-11-19 22:24:40|21986.17|21906.17|21986.04|21906.04|21986.17|21906.17|21984.58|21904.58|10
1732055090000|2024-11-19 22:24:50|21986.03|21906.03|21985.97|21905.97|21986.44|21906.44|21985.45|21905.45|10
1732055100000|2024-11-19 22:25:00|21985.78|21905.78|21986.76|21906.76|21988.5|21908.5|21985.63|21905.63|9
1732055110000|2024-11-19 22:25:10|21987.18|21907.18|21995.42|21915.42|21995.42|21915.42|21987.18|21907.18|10
1732055120000|2024-11-19 22:25:20|21996.07|21916.07|21997.67|21917.67|22000.53|21920.53|21996.05|21916.05|10
1732055130000|2024-11-19 22:25:30|21996.89|21916.89|21990.68|21910.68|21996.89|21916.89|21990.68|21910.68|10
1732055140000|2024-11-19 22:25:40|21989.65|21909.65|21990.6|21910.6|21991.49|21911.49|21989.65|21909.65|10
1732055150000|2024-11-19 22:25:50|21990.57|21910.57|21988.16|21908.16|21990.57|21910.57|21987.4|21907.4|10
1732055160000|2024-11-19 22:26:00|21987.33|21907.33|21982.95|21902.95|21987.85|21907.85|21982.95|21902.95|10
1732055170000|2024-11-19 22:26:10|21983.17|21903.17|21974.03|21894.03|21983.88|21903.88|21974.03|21894.03|10
1732055180000|2024-11-19 22:26:20|21973.36|21893.36|21964.92|21884.92|21973.36|21893.36|21964.85|21884.85|10
1732055190000|2024-11-19 22:26:30|21964.86|21884.86|21964.12|21884.12|21965.54|21885.54|21964.12|21884.12|10
1732055200000|2024-11-19 22:26:40|21963.5|21883.5|21958.84|21878.84|21963.87|21883.87|21958.84|21878.84|10
1732055210000|2024-11-19 22:26:50|21958.76|21878.76|21951.5|21871.5|21958.76|21878.76|21951.21|21871.21|10
1732055220000|2024-11-19 22:27:00|21951.54|21871.54|21953.6|21873.6|21953.6|21873.6|21949.37|21869.37|10
1732055230000|2024-11-19 22:27:10|21954.19|21874.19|21952.1|21872.1|21955.76|21875.76|21952.1|21872.1|10
1732055240000|2024-11-19 22:27:20|21953.05|21873.05|21954.6|21874.6|21954.6|21874.6|21951.56|21871.56|9
1732055250000|2024-11-19 22:27:30|21955.19|21875.19|21955.07|21875.07|21955.76|21875.76|21953.66|21873.66|10
1732055260000|2024-11-19 22:27:40|21955.88|21875.88|21956.83|21876.83|21958.04|21878.04|21955.88|21875.88|10
1732055270000|2024-11-19 22:27:50|21956.26|21876.26|21957.05|21877.05|21957.05|21877.05|21955.77|21875.77|10
1732055280000|2024-11-19 22:28:00|21958.37|21878.37|21960.58|21880.58|21960.73|21880.73|21958.03|21878.03|10
1732055290000|2024-11-19 22:28:10|21961.03|21881.03|21962.86|21882.86|21965.27|21885.27|21961.03|21881.03|10
1732055300000|2024-11-19 22:28:20|21962.45|21882.45|21962.25|21882.25|21962.82|21882.82|21958.8|21878.8|10
1732055310000|2024-11-19 22:28:30|21961.26|21881.26|21961.88|21881.88|21962.09|21882.09|21960.35|21880.35|10
1732055320000|2024-11-19 22:28:40|21959.65|21879.65|21959.15|21879.15|21960.45|21880.45|21958.87|21878.87|10
1732055330000|2024-11-19 22:28:50|21959.32|21879.32|21957.73|21877.73|21959.59|21879.59|21957.73|21877.73|10
1732055340000|2024-11-19 22:29:00|21957.59|21877.59|21955.36|21875.36|21957.88|21877.88|21955.36|21875.36|10
1732055350000|2024-11-19 22:29:10|21955.4|21875.4|21950.99|21870.99|21955.4|21875.4|21950.99|21870.99|10
1732055360000|2024-11-19 22:29:20|21950.52|21870.52|21948.82|21868.82|21951.12|21871.12|21948.82|21868.82|10
1732055370000|2024-11-19 22:29:30|21948.42|21868.42|21946.27|21866.27|21948.42|21868.42|21946.27|21866.27|10
1732055380000|2024-11-19 22:29:40|21946.19|21866.19|21946.4|21866.4|21947.61|21867.61|21946.19|21866.19|10
1732055390000|2024-11-19 22:29:50|21946.19|21866.19|21945.54|21865.54|21946.81|21866.81|21945.54|21865.54|10
1732055400000|2024-11-19 22:30:00|21946.01|21866.01|21942.96|21862.96|21946.01|21866.01|21942.96|21862.96|10
1732055410000|2024-11-19 22:30:10|21942.65|21862.65|21939.81|21859.81|21942.65|21862.65|21939.38|21859.38|10
1732055420000|2024-11-19 22:30:20|21939.52|21859.52|21943.32|21863.32|21943.32|21863.32|21935.7|21855.7|10
1732055430000|2024-11-19 22:30:30|21941.1|21861.1|21937.82|21857.82|21941.1|21861.1|21937.61|21857.61|10
1732055440000|2024-11-19 22:30:40|21936.14|21856.14|21931.92|21851.92|21936.14|21856.14|21931.92|21851.92|10
1732055450000|2024-11-19 22:30:50|21931.44|21851.44|21925.01|21845.01|21931.44|21851.44|21925.01|21845.01|10
1732055460000|2024-11-19 22:31:00|21924.82|21844.82|21922.17|21842.17|21925.9|21845.9|21922.17|21842.17|10
1732055470000|2024-11-19 22:31:10|21920.97|21840.97|21924.66|21844.66|21926.73|21846.73|21920.65|21840.65|10
1732055480000|2024-11-19 22:31:20|21924.95|21844.95|21907.97|21827.97|21925.12|21845.12|21907.97|21827.97|10
1732055490000|2024-11-19 22:31:30|21906.36|21826.36|21906.75|21826.75|21909.41|21829.41|21906.36|21826.36|9
1732055500000|2024-11-19 22:31:40|21905.07|21825.07|21903.65|21823.65|21906.38|21826.38|21903.65|21823.65|10
1732055510000|2024-11-19 22:31:50|21903.69|21823.69|21903.99|21823.99|21903.99|21823.99|21902.96|21822.96|10
1732055520000|2024-11-19 22:32:00|21904|21824|21907.65|21827.65|21907.83|21827.83|21904|21824|10
1732055530000|2024-11-19 22:32:10|21907.88|21827.88|21904.19|21824.19|21908.49|21828.49|21904.19|21824.19|10
1732055540000|2024-11-19 22:32:20|21904.91|21824.91|21894.73|21814.73|21904.91|21824.91|21894.73|21814.73|10
1732055550000|2024-11-19 22:32:30|21895.62|21815.62|21892.85|21812.85|21896.15|21816.15|21892.85|21812.85|9
1732055560000|2024-11-19 22:32:40|21892.2|21812.2|21887.52|21807.52|21892.2|21812.2|21887.35|21807.35|10
1732055570000|2024-11-19 22:32:50|21887.05|21807.05|21880|21800|21887.58|21807.58|21880|21800|10
1732055580000|2024-11-19 22:33:00|21879.47|21799.47|21872.16|21792.16|21879.47|21799.47|21872.16|21792.16|10
1732055590000|2024-11-19 22:33:10|21871.86|21791.86|21869.41|21789.41|21871.86|21791.86|21868.87|21788.87|10
1732055600000|2024-11-19 22:33:20|21870.32|21790.32|21869.27|21789.27|21870.32|21790.32|21868.26|21788.26|10
1732055610000|2024-11-19 22:33:30|21869.55|21789.55|21874.89|21794.89|21874.89|21794.89|21869.55|21789.55|10
1732055620000|2024-11-19 22:33:40|21877.65|21797.65|21876.54|21796.54|21879.48|21799.48|21876.15|21796.15|10
1732055630000|2024-11-19 22:33:50|21877.28|21797.28|21883.35|21803.35|21883.35|21803.35|21877.28|21797.28|10
1732055640000|2024-11-19 22:34:00|21884.27|21804.27|21884.99|21804.99|21885.73|21805.73|21884.27|21804.27|10
1732055650000|2024-11-19 22:34:10|21884.84|21804.84|21893.45|21813.45|21893.45|21813.45|21884.84|21804.84|10
1732055660000|2024-11-19 22:34:20|21893.91|21813.91|21905.77|21825.77|21905.77|21825.77|21893.91|21813.91|10
1732055670000|2024-11-19 22:34:30|21906.45|21826.45|21915.06|21835.06|21915.06|21835.06|21906|21826|10
1732055680000|2024-11-19 22:34:40|21917.25|21837.25|21920.02|21840.02|21924.64|21844.64|21917.25|21837.25|10
1732055690000|2024-11-19 22:34:50|21919.66|21839.66|21920.13|21840.13|21920.13|21840.13|21917.57|21837.57|10
1732055700000|2024-11-19 22:35:00|21920.39|21840.39|21924.52|21844.52|21924.7|21844.7|21919.59|21839.59|10
1732055710000|2024-11-19 22:35:10|21924.97|21844.97|21926.19|21846.19|21927.56|21847.56|21923.85|21843.85|10
1732055720000|2024-11-19 22:35:20|21926.07|21846.07|21920.77|21840.77|21926.07|21846.07|21919.46|21839.46|10
1732055730000|2024-11-19 22:35:30|21918.46|21838.46|21916.48|21836.48|21918.88|21838.88|21913.24|21833.24|10
1732055740000|2024-11-19 22:35:40|21916.6|21836.6|21916.29|21836.29|21916.6|21836.6|21914.39|21834.39|9
1732055750000|2024-11-19 22:35:50|21916.22|21836.22|21914.61|21834.61|21916.22|21836.22|21913.63|21833.63|10
1732055760000|2024-11-19 22:36:00|21915|21835|21911.51|21831.51|21915|21835|21911.51|21831.51|10
1732055770000|2024-11-19 22:36:10|21911.99|21831.99|21904.05|21824.05|21912.88|21832.88|21904.05|21824.05|10
1732055780000|2024-11-19 22:36:20|21905.13|21825.13|21897.15|21817.15|21905.13|21825.13|21897.15|21817.15|10
1732055790000|2024-11-19 22:36:30|21897.07|21817.07|21892.05|21812.05|21897.07|21817.07|21890.74|21810.74|10
1732055800000|2024-11-19 22:36:40|21891.2|21811.2|21893.21|21813.21|21893.69|21813.69|21891.2|21811.2|10
1732055810000|2024-11-19 22:36:50|21892.87|21812.87|21895.87|21815.87|21896|21816|21892.87|21812.87|10
1732055820000|2024-11-19 22:37:00|21897.41|21817.41|21897.23|21817.23|21898.3|21818.3|21897.02|21817.02|10
1732055830000|2024-11-19 22:37:10|21895.21|21815.21|21890.92|21810.92|21895.21|21815.21|21890.92|21810.92|10
1732055840000|2024-11-19 22:37:20|21890.83|21810.83|21889.03|21809.03|21891.25|21811.25|21888.29|21808.29|10
1732055850000|2024-11-19 22:37:30|21889.61|21809.61|21885.92|21805.92|21889.68|21809.68|21885.12|21805.12|10
1732055860000|2024-11-19 22:37:40|21884.28|21804.28|21877.82|21797.82|21884.28|21804.28|21876.29|21796.29|10
1732055870000|2024-11-19 22:37:50|21877.52|21797.52|21882.45|21802.45|21882.45|21802.45|21877.52|21797.52|10
1732055880000|2024-11-19 22:38:00|21883.94|21803.94|21882.52|21802.52|21883.94|21803.94|21881.46|21801.46|10
1732055890000|2024-11-19 22:38:10|21879.7|21799.7|21880.74|21800.74|21883.55|21803.55|21879.7|21799.7|10
1732055900000|2024-11-19 22:38:20|21880.22|21800.22|21881.42|21801.42|21881.65|21801.65|21878.8|21798.8|10
1732055910000|2024-11-19 22:38:30|21882|21802|21883.7|21803.7|21883.9|21803.9|21881.68|21801.68|9
1732055920000|2024-11-19 22:38:40|21883.72|21803.72|21889.86|21809.86|21889.86|21809.86|21883.72|21803.72|10
1732055930000|2024-11-19 22:38:50|21889.79|21809.79|21893.9|21813.9|21895.52|21815.52|21889.56|21809.56|10
1732055940000|2024-11-19 22:39:00|21891.67|21811.67|21891.52|21811.52|21892.13|21812.13|21890.86|21810.86|10
1732055950000|2024-11-19 22:39:10|21892.33|21812.33|21897.2|21817.2|21897.51|21817.51|21892.33|21812.33|10
1732055960000|2024-11-19 22:39:20|21897.53|21817.53|21897.56|21817.56|21899.92|21819.92|21897.53|21817.53|9
1732055970000|2024-11-19 22:39:30|21897.86|21817.86|21901.65|21821.65|21901.65|21821.65|21895.4|21815.4|10
1732055980000|2024-11-19 22:39:40|21901.19|21821.19|21902.59|21822.59|21902.59|21822.59|21901.14|21821.14|10
1732055990000|2024-11-19 22:39:50|21902.83|21822.83|21904.44|21824.44|21904.44|21824.44|21902.83|21822.83|10
1732056000000|2024-11-19 22:40:00|21908.19|21828.19|21906.59|21826.59|21908.86|21828.86|21905.23|21825.23|10
1732056010000|2024-11-19 22:40:10|21906.55|21826.55|21905.27|21825.27|21907.31|21827.31|21905.27|21825.27|9
1732056020000|2024-11-19 22:40:20|21904.78|21824.78|21906.09|21826.09|21906.27|21826.27|21904.78|21824.78|10
1732056030000|2024-11-19 22:40:30|21905.84|21825.84|21905.88|21825.88|21906.38|21826.38|21905.5|21825.5|10
1732056040000|2024-11-19 22:40:40|21905.9|21825.9|21906.3|21826.3|21906.92|21826.92|21905.67|21825.67|10
1732056050000|2024-11-19 22:40:50|21906.35|21826.35|21905.21|21825.21|21906.36|21826.36|21905.05|21825.05|10
1732056060000|2024-11-19 22:41:00|21905.38|21825.38|21903.88|21823.88|21905.71|21825.71|21903.63|21823.63|10
1732056070000|2024-11-19 22:41:10|21903.1|21823.1|21900.19|21820.19|21903.1|21823.1|21899.68|21819.68|10
1732056080000|2024-11-19 22:41:20|21900.39|21820.39|21903.92|21823.92|21903.92|21823.92|21900.18|21820.18|10
1732056090000|2024-11-19 22:41:30|21903.78|21823.78|21908.1|21828.1|21908.1|21828.1|21903.51|21823.51|10
1732056100000|2024-11-19 22:41:40|21907.67|21827.67|21916.93|21836.93|21916.93|21836.93|21907.52|21827.52|10
1732056110000|2024-11-19 22:41:50|21916.96|21836.96|21919.52|21839.52|21919.86|21839.86|21916.96|21836.96|7
1732056120000|2024-11-19 22:42:00|21920.66|21840.66|21923.3|21843.3|21923.3|21843.3|21920.66|21840.66|9
1732056130000|2024-11-19 22:42:10|21923.67|21843.67|21925.8|21845.8|21926.86|21846.86|21923.67|21843.67|10
1732056140000|2024-11-19 22:42:20|21926.49|21846.49|21930.81|21850.81|21930.81|21850.81|21926.49|21846.49|10
1732056150000|2024-11-19 22:42:30|21931.37|21851.37|21930.19|21850.19|21931.37|21851.37|21929.94|21849.94|9
1732056160000|2024-11-19 22:42:40|21931.44|21851.44|21931.88|21851.88|21931.92|21851.92|21931.16|21851.16|9
1732056170000|2024-11-19 22:42:50|21932.48|21852.48|21933.28|21853.28|21933.65|21853.65|21932.24|21852.24|10
1732056180000|2024-11-19 22:43:00|21933.3|21853.3|21940.76|21860.76|21940.76|21860.76|21933.3|21853.3|10
1732056190000|2024-11-19 22:43:10|21942.82|21862.82|21945.15|21865.15|21945.53|21865.53|21942.82|21862.82|10
1732056200000|2024-11-19 22:43:20|21945|21865|21949.04|21869.04|21949.3|21869.3|21945|21865|10
1732056210000|2024-11-19 22:43:30|21948.74|21868.74|21949.3|21869.3|21949.3|21869.3|21948.14|21868.14|9
1732056220000|2024-11-19 22:43:40|21949.49|21869.49|21946.31|21866.31|21949.65|21869.65|21946.31|21866.31|10
1732056230000|2024-11-19 22:43:50|21946.1|21866.1|21955.81|21875.81|21955.81|21875.81|21946.1|21866.1|10
1732056240000|2024-11-19 22:44:00|21956.62|21876.62|21960.69|21880.69|21960.69|21880.69|21956.62|21876.62|9
1732056250000|2024-11-19 22:44:10|21964.06|21884.06|21965.69|21885.69|21965.69|21885.69|21962.91|21882.91|10
1732056260000|2024-11-19 22:44:20|21965.3|21885.3|21963.35|21883.35|21965.3|21885.3|21963.24|21883.24|10
1732056270000|2024-11-19 22:44:30|21963.38|21883.38|21961.86|21881.86|21963.52|21883.52|21961.86|21881.86|9
1732056280000|2024-11-19 22:44:40|21961.68|21881.68|21964.85|21884.85|21965.32|21885.32|21961.68|21881.68|10
1732056290000|2024-11-19 22:44:50|21964.89|21884.89|21965.97|21885.97|21966.6|21886.6|21964.89|21884.89|10
1732056300000|2024-11-19 22:45:00|21965.98|21885.98|21966.77|21886.77|21967.44|21887.44|21965.98|21885.98|10
1732056310000|2024-11-19 22:45:10|21967.33|21887.33|21970.04|21890.04|21970.04|21890.04|21966.19|21886.19|10
1732056320000|2024-11-19 22:45:20|21970.59|21890.59|21968.14|21888.14|21972.33|21892.33|21968.14|21888.14|10
1732056330000|2024-11-19 22:45:30|21970.12|21890.12|21972.06|21892.06|21972.38|21892.38|21970.12|21890.12|10
1732056340000|2024-11-19 22:45:40|21972.11|21892.11|21972.56|21892.56|21972.56|21892.56|21972.11|21892.11|10
1732056350000|2024-11-19 22:45:50|21972.64|21892.64|21975.13|21895.13|21975.75|21895.75|21972.55|21892.55|10
1732056360000|2024-11-19 22:46:00|21974.96|21894.96|21974.78|21894.78|21974.96|21894.96|21973.9|21893.9|10
1732056370000|2024-11-19 22:46:10|21974.5|21894.5|21972.39|21892.39|21974.56|21894.56|21972.26|21892.26|9
1732056380000|2024-11-19 22:46:20|21972.32|21892.32|21973.17|21893.17|21973.56|21893.56|21972.32|21892.32|10
1732056390000|2024-11-19 22:46:30|21973.24|21893.24|21974.45|21894.45|21974.45|21894.45|21973.24|21893.24|10
1732056400000|2024-11-19 22:46:40|21974.31|21894.31|21975.24|21895.24|21975.24|21895.24|21973.59|21893.59|10
1732056410000|2024-11-19 22:46:50|21975.48|21895.48|21973.99|21893.99|21975.6|21895.6|21973.83|21893.83|10
1732056420000|2024-11-19 22:47:00|21974.93|21894.93|21973.48|21893.48|21974.93|21894.93|21971.94|21891.94|10
1732056430000|2024-11-19 22:47:10|21974.13|21894.13|21980.41|21900.41|21980.83|21900.83|21974.13|21894.13|10
1732056440000|2024-11-19 22:47:20|21980.6|21900.6|21978.23|21898.23|21980.89|21900.89|21978.23|21898.23|10
1732056450000|2024-11-19 22:47:30|21978.57|21898.57|21976.71|21896.71|21979.07|21899.07|21976.71|21896.71|9
1732056460000|2024-11-19 22:47:40|21976.95|21896.95|21981.07|21901.07|21981.07|21901.07|21976.95|21896.95|10
1732056470000|2024-11-19 22:47:50|21981.44|21901.44|21985.93|21905.93|21986.01|21906.01|21981.44|21901.44|10
1732056480000|2024-11-19 22:48:00|21987.51|21907.51|21990.13|21910.13|21990.93|21910.93|21987.27|21907.27|10
1732056490000|2024-11-19 22:48:10|21991.15|21911.15|22003.43|21923.43|22003.43|21923.43|21991.15|21911.15|10
1732056500000|2024-11-19 22:48:20|22003.29|21923.29|22000.16|21920.16|22003.29|21923.29|22000.16|21920.16|10
1732056510000|2024-11-19 22:48:30|22000.17|21920.17|22001.39|21921.39|22001.85|21921.85|22000.17|21920.17|10
1732056520000|2024-11-19 22:48:40|22000.67|21920.67|22003.83|21923.83|22003.83|21923.83|22000.67|21920.67|10
1732056530000|2024-11-19 22:48:50|22004.14|21924.14|22006.37|21926.37|22006.37|21926.37|22004.14|21924.14|10
1732056540000|2024-11-19 22:49:00|22008.49|21928.49|22008.16|21928.16|22008.79|21928.79|22006.94|21926.94|10
1732056550000|2024-11-19 22:49:10|22008.48|21928.48|22011.82|21931.82|22011.82|21931.82|22007.68|21927.68|10
1732056560000|2024-11-19 22:49:20|22012.16|21932.16|22012.03|21932.03|22012.16|21932.16|22011.46|21931.46|10
1732056570000|2024-11-19 22:49:30|22011.93|21931.93|22011.84|21931.84|22012.2|21932.2|22011.54|21931.54|10
1732056580000|2024-11-19 22:49:40|22011.79|21931.79|22012.14|21932.14|22012.5|21932.5|22011.79|21931.79|10
1732056590000|2024-11-19 22:49:50|22012.01|21932.01|22011.51|21931.51|22012.01|21932.01|22010.5|21930.5|10
1732056600000|2024-11-19 22:50:00|22011.77|21931.77|22012.08|21932.08|22012.94|21932.94|22011.77|21931.77|10
1732056610000|2024-11-19 22:50:10|22012.16|21932.16|22009.35|21929.35|22012.58|21932.58|22009.35|21929.35|10
1732056620000|2024-11-19 22:50:20|22009.09|21929.09|22012.85|21932.85|22012.85|21932.85|22009.09|21929.09|9
1732056630000|2024-11-19 22:50:30|22013.32|21933.32|22012.8|21932.8|22013.42|21933.42|22012.8|21932.8|10
1732056640000|2024-11-19 22:50:40|22013.18|21933.18|22013.23|21933.23|22013.4|21933.4|22012.91|21932.91|9
1732056650000|2024-11-19 22:50:50|22012.98|21932.98|22014.44|21934.44|22014.44|21934.44|22012.98|21932.98|9
1732056660000|2024-11-19 22:51:00|22014.17|21934.17|22012.83|21932.83|22014.17|21934.17|22012.31|21932.31|10
1732056670000|2024-11-19 22:51:10|22012.86|21932.86|22006.02|21926.02|22013.67|21933.67|22006.02|21926.02|10
1732056680000|2024-11-19 22:51:20|22006.04|21926.04|22005.7|21925.7|22006.33|21926.33|22005.7|21925.7|9
1732056690000|2024-11-19 22:51:30|22005.72|21925.72|22004.05|21924.05|22005.72|21925.72|22004.01|21924.01|10
1732056700000|2024-11-19 22:51:40|22013.63|21933.63|22009.08|21929.08|22013.63|21933.63|22009.08|21929.08|10
1732056710000|2024-11-19 22:51:50|22009.06|21929.06|22010.04|21930.04|22010.11|21930.11|22008.64|21928.64|10
1732056720000|2024-11-19 22:52:00|22009.57|21929.57|22007.24|21927.24|22009.66|21929.66|22007.24|21927.24|10
1732056730000|2024-11-19 22:52:10|22006.81|21926.81|22001.42|21921.42|22007.28|21927.28|22000.4|21920.4|10
1732056740000|2024-11-19 22:52:20|22001.16|21921.16|22000.93|21920.93|22001.16|21921.16|22000.05|21920.05|10
1732056750000|2024-11-19 22:52:30|22000.96|21920.96|22001.5|21921.5|22002.2|21922.2|22000.96|21920.96|10
1732056760000|2024-11-19 22:52:40|22001.77|21921.77|22000.24|21920.24|22002.48|21922.48|22000.24|21920.24|10
1732056770000|2024-11-19 22:52:50|22000.2|21920.2|22002.61|21922.61|22002.61|21922.61|22000.2|21920.2|9
1732056780000|2024-11-19 22:53:00|22003.01|21923.01|21997.15|21917.15|22003.81|21923.81|21997.08|21917.08|10
1732056790000|2024-11-19 22:53:10|21996.26|21916.26|21994.31|21914.31|21996.26|21916.26|21994.27|21914.27|9
1732056800000|2024-11-19 22:53:20|21992.32|21912.32|21988.76|21908.76|21993.32|21913.32|21988.76|21908.76|10
1732056810000|2024-11-19 22:53:30|21988.83|21908.83|21982.09|21902.09|21989.01|21909.01|21982.02|21902.02|10
1732056820000|2024-11-19 22:53:40|21981.66|21901.66|21980.06|21900.06|21982.21|21902.21|21979.93|21899.93|9
1732056830000|2024-11-19 22:53:50|21980.07|21900.07|21979.51|21899.51|21980.32|21900.32|21979.51|21899.51|10
1732056840000|2024-11-19 22:54:00|21979.63|21899.63|21977.93|21897.93|21979.63|21899.63|21977.72|21897.72|10
1732056850000|2024-11-19 22:54:10|21977.83|21897.83|21977.24|21897.24|21977.83|21897.83|21977.09|21897.09|10
1732056860000|2024-11-19 22:54:20|21976.44|21896.44|21977.1|21897.1|21977.1|21897.1|21973.06|21893.06|10
1732056870000|2024-11-19 22:54:30|21977.79|21897.79|21984.32|21904.32|21984.32|21904.32|21977.79|21897.79|10
1732056880000|2024-11-19 22:54:40|21984.01|21904.01|21988.78|21908.78|21988.9|21908.9|21984.01|21904.01|10
1732056890000|2024-11-19 22:54:50|21988.97|21908.97|21990.06|21910.06|21990.13|21910.13|21988.76|21908.76|10
1732056900000|2024-11-19 22:55:00|21990.21|21910.21|21989.59|21909.59|21991.38|21911.38|21989.59|21909.59|9
1732056910000|2024-11-19 22:55:10|21988.99|21908.99|21985.56|21905.56|21988.99|21908.99|21985.4|21905.4|10
1732056920000|2024-11-19 22:55:20|21985.78|21905.78|21985.96|21905.96|21987.88|21907.88|21985.78|21905.78|10
1732056930000|2024-11-19 22:55:30|21985.87|21905.87|21983.32|21903.32|21985.87|21905.87|21983.26|21903.26|9
1732056940000|2024-11-19 22:55:40|21982.72|21902.72|21986.48|21906.48|21987.8|21907.8|21982.72|21902.72|10
1732056950000|2024-11-19 22:55:50|21986.2|21906.2|21989.37|21909.37|21989.37|21909.37|21986.17|21906.17|10
1732056960000|2024-11-19 22:56:00|21989.63|21909.63|21990.25|21910.25|21991.54|21911.54|21989.63|21909.63|10
1732056970000|2024-11-19 22:56:10|21990.89|21910.89|21987.73|21907.73|21990.89|21910.89|21987.14|21907.14|10
1732056980000|2024-11-19 22:56:20|21987.85|21907.85|21991.22|21911.22|21991.31|21911.31|21987.48|21907.48|10
1732056990000|2024-11-19 22:56:30|21991.26|21911.26|21992|21912|21992.78|21912.78|21991.26|21911.26|10
1732057000000|2024-11-19 22:56:40|21992.17|21912.17|21993.83|21913.83|21993.83|21913.83|21991.09|21911.09|10
1732057010000|2024-11-19 22:56:50|21993.61|21913.61|21994.18|21914.18|21994.18|21914.18|21992.16|21912.16|10
1732057020000|2024-11-19 22:57:00|21994.15|21914.15|22001.26|21921.26|22001.26|21921.26|21994.15|21914.15|10
1732057030000|2024-11-19 22:57:10|22002.03|21922.03|22009.47|21929.47|22009.49|21929.49|22002.03|21922.03|10
1732057040000|2024-11-19 22:57:20|22010.52|21930.52|22015.46|21935.46|22015.46|21935.46|22010.52|21930.52|10
1732057050000|2024-11-19 22:57:30|22015.65|21935.65|22014.38|21934.38|22015.65|21935.65|22013.97|21933.97|9
1732057060000|2024-11-19 22:57:40|22014.47|21934.47|22017.6|21937.6|22017.7|21937.7|22014.45|21934.45|10
1732057070000|2024-11-19 22:57:50|22017.25|21937.25|22015.4|21935.4|22017.25|21937.25|22014.37|21934.37|10
1732057080000|2024-11-19 22:58:00|22014.71|21934.71|22022.31|21942.31|22022.5|21942.5|22012.31|21932.31|10
1732057090000|2024-11-19 22:58:10|22022.11|21942.11|22020.26|21940.26|22022.11|21942.11|22019.79|21939.79|10
1732057100000|2024-11-19 22:58:20|22021.42|21941.42|22025.17|21945.17|22025.35|21945.35|22020.87|21940.87|10
1732057110000|2024-11-19 22:58:30|22024.97|21944.97|22023.93|21943.93|22025.26|21945.26|22023.26|21943.26|9
1732057120000|2024-11-19 22:58:40|22023.83|21943.83|22027.82|21947.82|22027.82|21947.82|22022.55|21942.55|10
1732057130000|2024-11-19 22:58:50|22028.13|21948.13|22026.76|21946.76|22028.13|21948.13|22025.54|21945.54|10
1732057140000|2024-11-19 22:59:00|22025.75|21945.75|22024.92|21944.92|22025.9|21945.9|22024.69|21944.69|10
1732057150000|2024-11-19 22:59:10|22026.03|21946.03|22027|21947|22027|21947|22026.03|21946.03|10
1732057160000|2024-11-19 22:59:20|22027.3|21947.3|22030.88|21950.88|22030.88|21950.88|22027.3|21947.3|10
1732057170000|2024-11-19 22:59:30|22031.58|21951.58|22032.63|21952.63|22032.63|21952.63|22031.31|21951.31|10
1732057180000|2024-11-19 22:59:40|22034.4|21954.4|22032.37|21952.37|22035.3|21955.3|22031.41|21951.41|9
1732057190000|2024-11-19 22:59:50|22032.79|21952.79|22034.22|21954.22|22034.77|21954.77|22032.79|21952.79|10
1732057510000|2024-11-19 23:05:10|22036.85|21956.85|22028.58|21948.58|22036.85|21956.85|22028.58|21948.58|6
1732057520000|2024-11-19 23:05:20|22028.61|21948.61|22026.36|21946.36|22028.61|21948.61|22026.36|21946.36|10
1732057530000|2024-11-19 23:05:30|22026.66|21946.66|22027.04|21947.04|22028.07|21948.07|22026.36|21946.36|10
1732057540000|2024-11-19 23:05:40|22027.11|21947.11|22030.2|21950.2|22030.76|21950.76|22027.11|21947.11|10
1732057550000|2024-11-19 23:05:50|22030.06|21950.06|22031.63|21951.63|22032.08|21952.08|22030.06|21950.06|10
1732057560000|2024-11-19 23:06:00|22031.24|21951.24|22031.41|21951.41|22031.89|21951.89|22030.22|21950.22|10
1732057570000|2024-11-19 23:06:10|22031.96|21951.96|22031.42|21951.42|22033.13|21953.13|22031.42|21951.42|10
1732057580000|2024-11-19 23:06:20|22030.68|21950.68|22027.05|21947.05|22030.68|21950.68|22027.05|21947.05|10
1732057590000|2024-11-19 23:06:30|22027.43|21947.43|22034.65|21954.65|22034.77|21954.77|22027.43|21947.43|10
1732057600000|2024-11-19 23:06:40|22035.18|21955.18|22043.83|21963.83|22043.83|21963.83|22035.18|21955.18|10
1732057610000|2024-11-19 23:06:50|22044.91|21964.91|22044.09|21964.09|22045.38|21965.38|22044.09|21964.09|10
1732057620000|2024-11-19 23:07:00|22044.03|21964.03|22044.84|21964.84|22044.84|21964.84|22041.91|21961.91|10
1732057630000|2024-11-19 23:07:10|22047.2|21967.2|22047.55|21967.55|22047.87|21967.87|22047.03|21967.03|9
1732057640000|2024-11-19 23:07:20|22047.58|21967.58|22045.76|21965.76|22048.2|21968.2|22045.76|21965.76|9
1732057650000|2024-11-19 23:07:30|22046.07|21966.07|22044.5|21964.5|22046.07|21966.07|22044.5|21964.5|10
1732057660000|2024-11-19 23:07:40|22044.63|21964.63|22040.76|21960.76|22044.63|21964.63|22040.76|21960.76|10
1732057670000|2024-11-19 23:07:50|22040.75|21960.75|22041.41|21961.41|22041.41|21961.41|22040.44|21960.44|10
1732057680000|2024-11-19 23:08:00|22041.07|21961.07|22038.42|21958.42|22041.07|21961.07|22038.07|21958.07|10
1732057690000|2024-11-19 23:08:10|22038|21958|22038.48|21958.48|22039.16|21959.16|22036.61|21956.61|10
1732057700000|2024-11-19 23:08:20|22039.17|21959.17|22037.94|21957.94|22039.17|21959.17|22037.35|21957.35|10
1732057710000|2024-11-19 23:08:30|22037.2|21957.2|22041.48|21961.48|22041.48|21961.48|22036.31|21956.31|10
1732057720000|2024-11-19 23:08:40|22042.43|21962.43|22041.58|21961.58|22042.52|21962.52|22041.19|21961.19|10
1732057730000|2024-11-19 23:08:50|22042.11|21962.11|22040.44|21960.44|22042.11|21962.11|22039.52|21959.52|10
1732057740000|2024-11-19 23:09:00|22040.1|21960.1|22042.3|21962.3|22042.3|21962.3|22039.5|21959.5|9
1732057750000|2024-11-19 23:09:10|22042.71|21962.71|22044.36|21964.36|22044.36|21964.36|22042.32|21962.32|10
1732057760000|2024-11-19 23:09:20|22044.78|21964.78|22050.33|21970.33|22050.33|21970.33|22044.78|21964.78|10
1732057770000|2024-11-19 23:09:30|22050.59|21970.59|22053.9|21973.9|22053.9|21973.9|22050.59|21970.59|10
1732057780000|2024-11-19 23:09:40|22053.21|21973.21|22055.22|21975.22|22055.22|21975.22|22053.21|21973.21|10
1732057790000|2024-11-19 23:09:50|22054.97|21974.97|22055.95|21975.95|22056.13|21976.13|22053.48|21973.48|10
1732057800000|2024-11-19 23:10:00|22057.45|21977.45|22060.63|21980.63|22060.63|21980.63|22057.2|21977.2|9
1732057810000|2024-11-19 23:10:10|22061.79|21981.79|22055.95|21975.95|22061.79|21981.79|22055.95|21975.95|10
1732057820000|2024-11-19 23:10:20|22055.21|21975.21|22052.32|21972.32|22055.21|21975.21|22052|21972|10
1732057830000|2024-11-19 23:10:30|22053.78|21973.78|22057.03|21977.03|22057.21|21977.21|22053.78|21973.78|10
1732057840000|2024-11-19 23:10:40|22056.33|21976.33|22053.53|21973.53|22056.42|21976.42|22053.52|21973.52|10
1732057850000|2024-11-19 23:10:50|22053.52|21973.52|22051.3|21971.3|22054|21974|22050.64|21970.64|9
1732057860000|2024-11-19 23:11:00|22051.26|21971.26|22054.78|21974.78|22054.78|21974.78|22050.44|21970.44|10
1732057870000|2024-11-19 23:11:10|22055.91|21975.91|22055.21|21975.21|22056.65|21976.65|22054.88|21974.88|10
1732057880000|2024-11-19 23:11:20|22056.81|21976.81|22055.21|21975.21|22056.81|21976.81|22054.7|21974.7|10
1732057890000|2024-11-19 23:11:30|22055.34|21975.34|22056.5|21976.5|22057.7|21977.7|22055.34|21975.34|9
1732057900000|2024-11-19 23:11:40|22057.29|21977.29|22060.09|21980.09|22060.77|21980.77|22057.29|21977.29|10
1732057910000|2024-11-19 23:11:50|22060.29|21980.29|22061.08|21981.08|22061.57|21981.57|22060.02|21980.02|10
1732057920000|2024-11-19 23:12:00|22059.95|21979.95|22054.21|21974.21|22060.03|21980.03|22052.41|21972.41|10
1732057930000|2024-11-19 23:12:10|22052.79|21972.79|22053.1|21973.1|22053.1|21973.1|22051.55|21971.55|10
1732057940000|2024-11-19 23:12:20|22054.23|21974.23|22057.05|21977.05|22057.05|21977.05|22054.23|21974.23|9
1732057950000|2024-11-19 23:12:30|22057.36|21977.36|22063.19|21983.19|22063.19|21983.19|22057.36|21977.36|10
1732057960000|2024-11-19 23:12:40|22063.95|21983.95|22071.12|21991.12|22071.12|21991.12|22063.95|21983.95|10
1732057970000|2024-11-19 23:12:50|22071.3|21991.3|22071.77|21991.77|22071.77|21991.77|22068.57|21988.57|10
1732057980000|2024-11-19 23:13:00|22072.17|21992.17|22081.33|22001.33|22081.33|22001.33|22072.17|21992.17|10
1732057990000|2024-11-19 23:13:10|22081.41|22001.41|22081.31|22001.31|22081.54|22001.54|22080.73|22000.73|10
1732058000000|2024-11-19 23:13:20|22081.34|22001.34|22079.44|21999.44|22081.34|22001.34|22077.52|21997.52|10
1732058010000|2024-11-19 23:13:30|22079.45|21999.45|22074.43|21994.43|22079.67|21999.67|22074.43|21994.43|10
1732058020000|2024-11-19 23:13:40|22073.91|21993.91|22072.5|21992.5|22074.55|21994.55|22071.96|21991.96|10
1732058030000|2024-11-19 23:13:50|22072.42|21992.42|22068.94|21988.94|22072.88|21992.88|22068.94|21988.94|10
1732058040000|2024-11-19 23:14:00|22069.2|21989.2|22069.11|21989.11|22069.75|21989.75|22068.95|21988.95|10
1732058050000|2024-11-19 23:14:10|22068.74|21988.74|22069.72|21989.72|22070.64|21990.64|22068.74|21988.74|10
1732058060000|2024-11-19 23:14:20|22069.64|21989.64|22070.03|21990.03|22070.6|21990.6|22069.59|21989.59|10
1732058070000|2024-11-19 23:14:30|22069.49|21989.49|22071.37|21991.37|22071.68|21991.68|22069.49|21989.49|10
1732058080000|2024-11-19 23:14:40|22071.39|21991.39|22074.68|21994.68|22074.9|21994.9|22068.37|21988.37|10
1732058090000|2024-11-19 23:14:50|22073.54|21993.54|22074.14|21994.14|22074.14|21994.14|22072.93|21992.93|10
1732058100000|2024-11-19 23:15:00|22074.94|21994.94|22073.98|21993.98|22075.36|21995.36|22073.94|21993.94|10
1732058110000|2024-11-19 23:15:10|22075.39|21995.39|22073.74|21993.74|22075.72|21995.72|22073.74|21993.74|10
1732058120000|2024-11-19 23:15:20|22072.23|21992.23|22069.82|21989.82|22072.23|21992.23|22069.82|21989.82|10
1732058130000|2024-11-19 23:15:30|22070.11|21990.11|22072.22|21992.22|22072.22|21992.22|22069.62|21989.62|10
1732058140000|2024-11-19 23:15:40|22073.08|21993.08|22076.02|21996.02|22076.02|21996.02|22072.56|21992.56|10
1732058150000|2024-11-19 23:15:50|22075.51|21995.51|22078.94|21998.94|22078.94|21998.94|22075.51|21995.51|10
1732058160000|2024-11-19 23:16:00|22079.2|21999.2|22083.68|22003.68|22083.9|22003.9|22079.2|21999.2|10
1732058170000|2024-11-19 23:16:10|22083.77|22003.77|22084.6|22004.6|22085.01|22005.01|22083.1|22003.1|10
1732058180000|2024-11-19 23:16:20|22084.12|22004.12|22083.31|22003.31|22085.34|22005.34|22083.31|22003.31|10
1732058190000|2024-11-19 23:16:30|22082.96|22002.96|22082.39|22002.39|22083.11|22003.11|22081.94|22001.94|10
1732058200000|2024-11-19 23:16:40|22082.92|22002.92|22080.08|22000.08|22082.92|22002.92|22078.4|21998.4|9
1732058210000|2024-11-19 23:16:50|22080.27|22000.27|22076.86|21996.86|22080.27|22000.27|22076.86|21996.86|10
1732058220000|2024-11-19 23:17:00|22077.02|21997.02|22075.51|21995.51|22077.44|21997.44|22075.51|21995.51|9
1732058230000|2024-11-19 23:17:10|22076.04|21996.04|22079.85|21999.85|22079.85|21999.85|22075.32|21995.32|9
1732058240000|2024-11-19 23:17:20|22081.22|22001.22|22081.61|22001.61|22081.61|22001.61|22080.13|22000.13|10
1732058250000|2024-11-19 23:17:30|22081.46|22001.46|22085.32|22005.32|22085.69|22005.69|22081.46|22001.46|10
1732058260000|2024-11-19 23:17:40|22086.59|22006.59|22106.34|22026.34|22106.34|22026.34|22086.59|22006.59|10
1732058270000|2024-11-19 23:17:50|22108.39|22028.39|22124.6|22044.6|22124.6|22044.6|22108.39|22028.39|10
1732058280000|2024-11-19 23:18:00|22125.02|22045.02|22119.32|22039.32|22129.46|22049.46|22119.32|22039.32|10
1732058290000|2024-11-19 23:18:10|22118.22|22038.22|22117.56|22037.56|22118.22|22038.22|22115.31|22035.31|10
1732058300000|2024-11-19 23:18:20|22118.48|22038.48|22118.19|22038.19|22118.48|22038.48|22117.68|22037.68|10
1732058310000|2024-11-19 23:18:30|22118.32|22038.32|22122.29|22042.29|22122.39|22042.39|22118.32|22038.32|10
1732058320000|2024-11-19 23:18:40|22122.47|22042.47|22121.56|22041.56|22122.47|22042.47|22121.56|22041.56|10
1732058330000|2024-11-19 23:18:50|22120.63|22040.63|22119.95|22039.95|22120.63|22040.63|22119.56|22039.56|10
1732058340000|2024-11-19 23:19:00|22119.54|22039.54|22115.53|22035.53|22119.54|22039.54|22115.53|22035.53|10
1732058350000|2024-11-19 23:19:10|22114.7|22034.7|22112.61|22032.61|22114.81|22034.81|22112.16|22032.16|10
1732058360000|2024-11-19 23:19:20|22112.57|22032.57|22111.19|22031.19|22114.05|22034.05|22111.19|22031.19|10
1732058370000|2024-11-19 23:19:30|22110.73|22030.73|22111.62|22031.62|22112.25|22032.25|22110.09|22030.09|10
1732058380000|2024-11-19 23:19:40|22111.55|22031.55|22116.11|22036.11|22116.11|22036.11|22111.55|22031.55|10
1732058390000|2024-11-19 23:19:50|22116.77|22036.77|22119.7|22039.7|22119.7|22039.7|22116.19|22036.19|10
1732058400000|2024-11-19 23:20:00|22123.05|22043.05|22124.93|22044.93|22125.47|22045.47|22122.5|22042.5|10
1732058410000|2024-11-19 23:20:10|22125.23|22045.23|22125.42|22045.42|22126.72|22046.72|22124.99|22044.99|10
1732058420000|2024-11-19 23:20:20|22125.18|22045.18|22126.26|22046.26|22126.92|22046.92|22125.18|22045.18|10
1732058430000|2024-11-19 23:20:30|22127.21|22047.21|22126.78|22046.78|22127.65|22047.65|22126.78|22046.78|10
1732058440000|2024-11-19 23:20:40|22127.23|22047.23|22127.95|22047.95|22128.58|22048.58|22127.23|22047.23|10
1732058450000|2024-11-19 23:20:50|22128.01|22048.01|22130.98|22050.98|22130.98|22050.98|22127.56|22047.56|10
1732058460000|2024-11-19 23:21:00|22131.02|22051.02|22135.26|22055.26|22135.34|22055.34|22130.79|22050.79|10
1732058470000|2024-11-19 23:21:10|22135.98|22055.98|22137.77|22057.77|22137.77|22057.77|22135.98|22055.98|10
1732058480000|2024-11-19 23:21:20|22137.5|22057.5|22136.56|22056.56|22138.1|22058.1|22136.56|22056.56|10
1732058490000|2024-11-19 23:21:30|22136.07|22056.07|22132.04|22052.04|22136.07|22056.07|22132.04|22052.04|10
1732058500000|2024-11-19 23:21:40|22131.61|22051.61|22130.29|22050.29|22132.8|22052.8|22130.29|22050.29|10
1732058510000|2024-11-19 23:21:50|22129.48|22049.48|22126.51|22046.51|22129.49|22049.49|22126.51|22046.51|10
1732058520000|2024-11-19 23:22:00|22125.57|22045.57|22125.93|22045.93|22126.13|22046.13|22124.12|22044.12|10
1732058530000|2024-11-19 23:22:10|22126.3|22046.3|22129.02|22049.02|22129.02|22049.02|22126.3|22046.3|10
1732058540000|2024-11-19 23:22:20|22129.7|22049.7|22128.68|22048.68|22130.5|22050.5|22128.1|22048.1|10
1732058550000|2024-11-19 23:22:30|22127.64|22047.64|22131.83|22051.83|22131.83|22051.83|22127.64|22047.64|10
1732058560000|2024-11-19 23:22:40|22132.09|22052.09|22140.22|22060.22|22140.22|22060.22|22132|22052|10
1732058570000|2024-11-19 23:22:50|22140.38|22060.38|22140.99|22060.99|22140.99|22060.99|22139.55|22059.55|9
1732058580000|2024-11-19 23:23:00|22140.59|22060.59|22142.58|22062.58|22142.58|22062.58|22140.38|22060.38|10
1732058590000|2024-11-19 23:23:10|22142.24|22062.24|22140.18|22060.18|22143.21|22063.21|22140.18|22060.18|10
1732058600000|2024-11-19 23:23:20|22140.34|22060.34|22138.45|22058.45|22140.34|22060.34|22138.45|22058.45|10
1732058610000|2024-11-19 23:23:30|22137.72|22057.72|22135.33|22055.33|22138.05|22058.05|22135.33|22055.33|10
1732058620000|2024-11-19 23:23:40|22135.19|22055.19|22135.89|22055.89|22135.98|22055.98|22135.19|22055.19|10
1732058630000|2024-11-19 23:23:50|22136.96|22056.96|22138.21|22058.21|22138.21|22058.21|22136.96|22056.96|10
1732058640000|2024-11-19 23:24:00|22138.22|22058.22|22141.29|22061.29|22141.29|22061.29|22137.45|22057.45|10
1732058650000|2024-11-19 23:24:10|22141.32|22061.32|22139.6|22059.6|22141.66|22061.66|22139.6|22059.6|9
1732058660000|2024-11-19 23:24:20|22137.82|22057.82|22135.48|22055.48|22137.89|22057.89|22135.27|22055.27|10
1732058670000|2024-11-19 23:24:30|22135.7|22055.7|22134.85|22054.85|22135.88|22055.88|22134.54|22054.54|10
1732058680000|2024-11-19 23:24:40|22134.99|22054.99|22134.3|22054.3|22135.45|22055.45|22134.3|22054.3|9
1732058690000|2024-11-19 23:24:50|22134.13|22054.13|22132.56|22052.56|22134.25|22054.25|22132.56|22052.56|10
1732058700000|2024-11-19 23:25:00|22132.02|22052.02|22125.66|22045.66|22132.02|22052.02|22125.66|22045.66|10
1732058710000|2024-11-19 23:25:10|22125.59|22045.59|22104.29|22024.29|22125.59|22045.59|22104.29|22024.29|10
1732058720000|2024-11-19 23:25:20|22104.49|22024.49|22103.83|22023.83|22104.84|22024.84|22103.01|22023.01|10
1732058730000|2024-11-19 23:25:30|22102.8|22022.8|22102.25|22022.25|22104.44|22024.44|22101.84|22021.84|9
1732058740000|2024-11-19 23:25:40|22101.82|22021.82|22101.86|22021.86|22101.93|22021.93|22101.53|22021.53|9
1732058750000|2024-11-19 23:25:50|22101.76|22021.76|22101.31|22021.31|22101.84|22021.84|22101.04|22021.04|10
1732058760000|2024-11-19 23:26:00|22101.47|22021.47|22099.55|22019.55|22102.16|22022.16|22099.55|22019.55|10
1732058770000|2024-11-19 23:26:10|22098.21|22018.21|22102.04|22022.04|22102.04|22022.04|22096.92|22016.92|10
1732058780000|2024-11-19 23:26:20|22101.85|22021.85|22101.3|22021.3|22102.93|22022.93|22101.3|22021.3|9
1732058790000|2024-11-19 23:26:30|22101.13|22021.13|22100.95|22020.95|22103.22|22023.22|22100.88|22020.88|9
1732058800000|2024-11-19 23:26:40|22102.32|22022.32|22101.5|22021.5|22102.52|22022.52|22100.4|22020.4|10
1732058810000|2024-11-19 23:26:50|22101.13|22021.13|22101.2|22021.2|22101.94|22021.94|22100.58|22020.58|10
1732058820000|2024-11-19 23:27:00|22101.36|22021.36|22101.4|22021.4|22102.37|22022.37|22101.13|22021.13|10
1732058830000|2024-11-19 23:27:10|22099.66|22019.66|22098.59|22018.59|22099.94|22019.94|22098.5|22018.5|10
1732058840000|2024-11-19 23:27:20|22098.47|22018.47|22101.74|22021.74|22101.74|22021.74|22097.86|22017.86|10
1732058850000|2024-11-19 23:27:30|22101.61|22021.61|22103.3|22023.3|22103.3|22023.3|22101.61|22021.61|10
1732058860000|2024-11-19 23:27:40|22104.47|22024.47|22105.52|22025.52|22105.52|22025.52|22103.58|22023.58|10
1732058870000|2024-11-19 23:27:50|22105.91|22025.91|22107.25|22027.25|22107.25|22027.25|22105.91|22025.91|10
1732058880000|2024-11-19 23:28:00|22107.24|22027.24|22117.82|22037.82|22117.82|22037.82|22107.17|22027.17|10
1732058890000|2024-11-19 23:28:10|22120.61|22040.61|22123.97|22043.97|22124.85|22044.85|22120.61|22040.61|10
1732058900000|2024-11-19 23:28:20|22124.37|22044.37|22125.09|22045.09|22125.14|22045.14|22123.4|22043.4|10
1732058910000|2024-11-19 23:28:30|22125.67|22045.67|22126.93|22046.93|22127.25|22047.25|22125.67|22045.67|10
1732058920000|2024-11-19 23:28:40|22127.07|22047.07|22129.54|22049.54|22129.54|22049.54|22127.07|22047.07|10
1732058930000|2024-11-19 23:28:50|22129.73|22049.73|22130.13|22050.13|22130.28|22050.28|22129.56|22049.56|10
1732058940000|2024-11-19 23:29:00|22131.7|22051.7|22132.37|22052.37|22132.68|22052.68|22131.23|22051.23|9
1732058950000|2024-11-19 23:29:10|22132.32|22052.32|22134.82|22054.82|22134.82|22054.82|22132.32|22052.32|10
1732058960000|2024-11-19 23:29:20|22134.57|22054.57|22139.29|22059.29|22139.56|22059.56|22134.57|22054.57|10
1732058970000|2024-11-19 23:29:30|22139.41|22059.41|22139.9|22059.9|22141.66|22061.66|22138.77|22058.77|10
1732058980000|2024-11-19 23:29:40|22139.62|22059.62|22133.23|22053.23|22139.62|22059.62|22133.23|22053.23|10
1732058990000|2024-11-19 23:29:50|22133.18|22053.18|22132.2|22052.2|22133.18|22053.18|22131.76|22051.76|10
1732059000000|2024-11-19 23:30:00|22132.19|22052.19|22127.24|22047.24|22132.23|22052.23|22126.57|22046.57|10
1732059010000|2024-11-19 23:30:10|22126.28|22046.28|22120.89|22040.89|22126.28|22046.28|22120.53|22040.53|10
1732059020000|2024-11-19 23:30:20|22119.89|22039.89|22122.69|22042.69|22122.69|22042.69|22116.73|22036.73|10
1732059030000|2024-11-19 23:30:30|22122.83|22042.83|22125.01|22045.01|22125.04|22045.04|22122.83|22042.83|10
1732059040000|2024-11-19 23:30:40|22124.28|22044.28|22121.06|22041.06|22124.28|22044.28|22121.06|22041.06|9
1732059050000|2024-11-19 23:30:50|22121.62|22041.62|22123.09|22043.09|22123.43|22043.43|22121.52|22041.52|10
1732059060000|2024-11-19 23:31:00|22123.49|22043.49|22123.42|22043.42|22123.65|22043.65|22122.44|22042.44|9
1732059070000|2024-11-19 23:31:10|22123.5|22043.5|22125.96|22045.96|22125.96|22045.96|22123.21|22043.21|10
1732059080000|2024-11-19 23:31:20|22124.58|22044.58|22127.41|22047.41|22127.41|22047.41|22124.58|22044.58|10
1732059090000|2024-11-19 23:31:30|22128.01|22048.01|22125.38|22045.38|22128.01|22048.01|22125.38|22045.38|10
1732059100000|2024-11-19 23:31:40|22126.08|22046.08|22124.1|22044.1|22126.55|22046.55|22124.1|22044.1|10
1732059110000|2024-11-19 23:31:50|22123.58|22043.58|22127.34|22047.34|22127.63|22047.63|22123.33|22043.33|10
1732059120000|2024-11-19 23:32:00|22127.37|22047.37|22126.23|22046.23|22128.48|22048.48|22123.87|22043.87|10
1732059130000|2024-11-19 23:32:10|22126.58|22046.58|22128.26|22048.26|22128.26|22048.26|22125.91|22045.91|10
1732059140000|2024-11-19 23:32:20|22127.73|22047.73|22126.6|22046.6|22127.73|22047.73|22125.76|22045.76|10
1732059150000|2024-11-19 23:32:30|22126.49|22046.49|22126.87|22046.87|22126.87|22046.87|22125.33|22045.33|10
1732059160000|2024-11-19 23:32:40|22126.36|22046.36|22126.4|22046.4|22126.4|22046.4|22124.85|22044.85|10
1732059170000|2024-11-19 23:32:50|22126.49|22046.49|22126.64|22046.64|22126.75|22046.75|22125.17|22045.17|10
1732059180000|2024-11-19 23:33:00|22126.65|22046.65|22127.31|22047.31|22128.14|22048.14|22126.65|22046.65|10
1732059190000|2024-11-19 23:33:10|22127.43|22047.43|22129.49|22049.49|22129.87|22049.87|22127.23|22047.23|10
1732059200000|2024-11-19 23:33:20|22130.82|22050.82|22131.85|22051.85|22132.14|22052.14|22130.82|22050.82|10
1732059210000|2024-11-19 23:33:30|22134.19|22054.19|22136.36|22056.36|22136.36|22056.36|22133.82|22053.82|10
1732059220000|2024-11-19 23:33:40|22136.71|22056.71|22138.91|22058.91|22138.96|22058.96|22136.71|22056.71|10
1732059230000|2024-11-19 23:33:50|22138.85|22058.85|22138.69|22058.69|22139.35|22059.35|22138.69|22058.69|10
1732059240000|2024-11-19 23:34:00|22137.97|22057.97|22140.6|22060.6|22140.6|22060.6|22137.97|22057.97|10
1732059250000|2024-11-19 23:34:10|22140.37|22060.37|22138.49|22058.49|22140.46|22060.46|22138.49|22058.49|10
1732059260000|2024-11-19 23:34:20|22139.14|22059.14|22139.23|22059.23|22140.45|22060.45|22139.14|22059.14|10
1732059270000|2024-11-19 23:34:30|22139.94|22059.94|22143.29|22063.29|22144.83|22064.83|22139.67|22059.67|9
1732059280000|2024-11-19 23:34:40|22143.07|22063.07|22140.21|22060.21|22143.07|22063.07|22140.21|22060.21|10
1732059290000|2024-11-19 23:34:50|22140.62|22060.62|22140.58|22060.58|22142.14|22062.14|22140.3|22060.3|10
1732059300000|2024-11-19 23:35:00|22140.59|22060.59|22140.53|22060.53|22141.97|22061.97|22140.53|22060.53|10
1732059310000|2024-11-19 23:35:10|22140.52|22060.52|22143.38|22063.38|22143.5|22063.5|22139.91|22059.91|10
1732059320000|2024-11-19 23:35:20|22143.84|22063.84|22145.02|22065.02|22146.65|22066.65|22142.99|22062.99|10
1732059330000|2024-11-19 23:35:30|22144.86|22064.86|22148.87|22068.87|22148.87|22068.87|22144.59|22064.59|10
1732059340000|2024-11-19 23:35:40|22149.11|22069.11|22151.91|22071.91|22151.96|22071.96|22148.86|22068.86|10
1732059350000|2024-11-19 23:35:50|22151.63|22071.63|22149.63|22069.63|22151.63|22071.63|22149.63|22069.63|9
1732059360000|2024-11-19 23:36:00|22149.65|22069.65|22155.08|22075.08|22155.54|22075.54|22149.45|22069.45|10
1732059370000|2024-11-19 23:36:10|22153.93|22073.93|22155.8|22075.8|22155.86|22075.86|22153.93|22073.93|10
1732059380000|2024-11-19 23:36:20|22156.13|22076.13|22158.57|22078.57|22158.57|22078.57|22156.13|22076.13|10
1732059390000|2024-11-19 23:36:30|22158.65|22078.65|22158.87|22078.87|22158.87|22078.87|22157.15|22077.15|10
1732059400000|2024-11-19 23:36:40|22158.89|22078.89|22157.58|22077.58|22158.89|22078.89|22157.58|22077.58|10
1732059410000|2024-11-19 23:36:50|22157.67|22077.67|22161.84|22081.84|22162.77|22082.77|22157.67|22077.67|10
1732059420000|2024-11-19 23:37:00|22162.84|22082.84|22163.46|22083.46|22163.46|22083.46|22162.32|22082.32|10
1732059430000|2024-11-19 23:37:10|22163.19|22083.19|22162.28|22082.28|22163.19|22083.19|22161.27|22081.27|10
1732059440000|2024-11-19 23:37:20|22162.3|22082.3|22162.58|22082.58|22162.58|22082.58|22160.15|22080.15|10
1732059450000|2024-11-19 23:37:30|22162.43|22082.43|22160.72|22080.72|22162.58|22082.58|22159.74|22079.74|10
1732059460000|2024-11-19 23:37:40|22161.3|22081.3|22163.62|22083.62|22163.62|22083.62|22161.3|22081.3|9
1732059470000|2024-11-19 23:37:50|22163.56|22083.56|22160.22|22080.22|22164.32|22084.32|22160.22|22080.22|10
1732059480000|2024-11-19 23:38:00|22161.09|22081.09|22160.2|22080.2|22162.04|22082.04|22160.2|22080.2|9
1732059490000|2024-11-19 23:38:10|22159.99|22079.99|22160.81|22080.81|22160.82|22080.82|22159.54|22079.54|10
1732059500000|2024-11-19 23:38:20|22160.55|22080.55|22162.67|22082.67|22162.75|22082.75|22160.55|22080.55|10
1732059510000|2024-11-19 23:38:30|22163.57|22083.57|22163.75|22083.75|22165.35|22085.35|22163.57|22083.57|10
1732059520000|2024-11-19 23:38:40|22163.5|22083.5|22165.93|22085.93|22165.95|22085.95|22163.37|22083.37|10
1732059530000|2024-11-19 23:38:50|22165.92|22085.92|22171.44|22091.44|22171.44|22091.44|22165.92|22085.92|10
1732059540000|2024-11-19 23:39:00|22170.61|22090.61|22169.71|22089.71|22170.97|22090.97|22169.46|22089.46|10
1732059550000|2024-11-19 23:39:10|22170.69|22090.69|22172.99|22092.99|22172.99|22092.99|22170.69|22090.69|10
1732059560000|2024-11-19 23:39:20|22173.01|22093.01|22177.51|22097.51|22177.51|22097.51|22172.83|22092.83|10
1732059570000|2024-11-19 23:39:30|22177.53|22097.53|22178.63|22098.63|22180.07|22100.07|22177.1|22097.1|10
1732059580000|2024-11-19 23:39:40|22179.09|22099.09|22177.52|22097.52|22179.45|22099.45|22176.98|22096.98|9
1732059590000|2024-11-19 23:39:50|22177.86|22097.86|22178.47|22098.47|22179.87|22099.87|22177.86|22097.86|10
1732059600000|2024-11-19 23:40:00|22178.38|22098.38|22177.41|22097.41|22179.49|22099.49|22177.39|22097.39|10
1732059610000|2024-11-19 23:40:10|22184.41|22104.41|22180.12|22100.12|22184.41|22104.41|22180.12|22100.12|10
1732059620000|2024-11-19 23:40:20|22180.29|22100.29|22182.17|22102.17|22182.17|22102.17|22180.06|22100.06|10
1732059630000|2024-11-19 23:40:30|22182.1|22102.1|22181.12|22101.12|22182.45|22102.45|22181.12|22101.12|10
1732059640000|2024-11-19 23:40:40|22181.36|22101.36|22181.34|22101.34|22182.75|22102.75|22181.06|22101.06|10
1732059650000|2024-11-19 23:40:50|22181.12|22101.12|22182.17|22102.17|22182.33|22102.33|22179.83|22099.83|9
1732059660000|2024-11-19 23:41:00|22182.2|22102.2|22184.76|22104.76|22184.78|22104.78|22181.92|22101.92|10
1732059670000|2024-11-19 23:41:10|22183.88|22103.88|22187.84|22107.84|22187.84|22107.84|22183.33|22103.33|10
1732059680000|2024-11-19 23:41:20|22187.42|22107.42|22177.06|22097.06|22187.42|22107.42|22172.25|22092.25|10
1732059690000|2024-11-19 23:41:30|22176.76|22096.76|22178|22098|22178.09|22098.09|22176.76|22096.76|8
1732059700000|2024-11-19 23:41:40|22178.21|22098.21|22179.91|22099.91|22180.68|22100.68|22178.21|22098.21|10
1732059710000|2024-11-19 23:41:50|22180.35|22100.35|22179.59|22099.59|22180.47|22100.47|22178.82|22098.82|10
1732059720000|2024-11-19 23:42:00|22179.73|22099.73|22180.75|22100.75|22180.96|22100.96|22179.28|22099.28|10
1732059730000|2024-11-19 23:42:10|22179.88|22099.88|22180.91|22100.91|22180.91|22100.91|22178.97|22098.97|10
1732059740000|2024-11-19 23:42:20|22180.96|22100.96|22181.32|22101.32|22181.32|22101.32|22180.37|22100.37|10
1732059750000|2024-11-19 23:42:30|22182.18|22102.18|22182.46|22102.46|22183.24|22103.24|22182.17|22102.17|10
1732059760000|2024-11-19 23:42:40|22182.42|22102.42|22180.21|22100.21|22182.42|22102.42|22180.21|22100.21|10
1732059770000|2024-11-19 23:42:50|22180.15|22100.15|22178.38|22098.38|22180.15|22100.15|22178.17|22098.17|10
1732059780000|2024-11-19 23:43:00|22178.39|22098.39|22177.11|22097.11|22178.39|22098.39|22177.11|22097.11|10
1732059790000|2024-11-19 23:43:10|22178.62|22098.62|22177.06|22097.06|22178.62|22098.62|22176.27|22096.27|9
1732059800000|2024-11-19 23:43:20|22177.14|22097.14|22178.59|22098.59|22178.89|22098.89|22176.53|22096.53|9
1732059810000|2024-11-19 23:43:30|22178.26|22098.26|22177.92|22097.92|22178.84|22098.84|22177.64|22097.64|10
1732059820000|2024-11-19 23:43:40|22177.8|22097.8|22181.01|22101.01|22181.01|22101.01|22177.8|22097.8|10
1732059830000|2024-11-19 23:43:50|22181.09|22101.09|22181.36|22101.36|22181.72|22101.72|22180.85|22100.85|10
1732059840000|2024-11-19 23:44:00|22181.09|22101.09|22179.22|22099.22|22181.09|22101.09|22178.87|22098.87|10
1732059850000|2024-11-19 23:44:10|22179.46|22099.46|22179.44|22099.44|22179.55|22099.55|22178.44|22098.44|10
1732059860000|2024-11-19 23:44:20|22178.02|22098.02|22176.83|22096.83|22178.02|22098.02|22176.61|22096.61|10
1732059870000|2024-11-19 23:44:30|22176.85|22096.85|22178.79|22098.79|22178.79|22098.79|22176.85|22096.85|8
1732059880000|2024-11-19 23:44:40|22178.97|22098.97|22177.23|22097.23|22179.17|22099.17|22177.23|22097.23|10
1732059890000|2024-11-19 23:44:50|22177.4|22097.4|22172.8|22092.8|22177.4|22097.4|22172.8|22092.8|10
1732059900000|2024-11-19 23:45:00|22172.7|22092.7|22166.96|22086.96|22172.7|22092.7|22166.96|22086.96|10
1732059910000|2024-11-19 23:45:10|22168.07|22088.07|22162.81|22082.81|22168.07|22088.07|22162.81|22082.81|10
1732059920000|2024-11-19 23:45:20|22162.39|22082.39|22167.53|22087.53|22167.53|22087.53|22162.39|22082.39|10
1732059930000|2024-11-19 23:45:30|22167.73|22087.73|22166.12|22086.12|22167.73|22087.73|22166.03|22086.03|10
1732059940000|2024-11-19 23:45:40|22166.26|22086.26|22166.79|22086.79|22166.79|22086.79|22165.2|22085.2|10
1732059950000|2024-11-19 23:45:50|22167.16|22087.16|22166.06|22086.06|22167.16|22087.16|22166.01|22086.01|10
1732059960000|2024-11-19 23:46:00|22165.97|22085.97|22165.2|22085.2|22166.08|22086.08|22164.4|22084.4|10
1732059970000|2024-11-19 23:46:10|22165.24|22085.24|22160.11|22080.11|22165.24|22085.24|22160.11|22080.11|10
1732059980000|2024-11-19 23:46:20|22159.75|22079.75|22169.62|22089.62|22169.62|22089.62|22159.75|22079.75|10
1732059990000|2024-11-19 23:46:30|22169.12|22089.12|22170.5|22090.5|22170.88|22090.88|22169.12|22089.12|9
1732060000000|2024-11-19 23:46:40|22170.69|22090.69|22174.16|22094.16|22174.16|22094.16|22170.34|22090.34|10
1732060010000|2024-11-19 23:46:50|22174.12|22094.12|22172.63|22092.63|22174.44|22094.44|22172.63|22092.63|10
1732060020000|2024-11-19 23:47:00|22171.27|22091.27|22171|22091|22171.91|22091.91|22171|22091|10
1732060030000|2024-11-19 23:47:10|22170.56|22090.56|22171.95|22091.95|22171.95|22091.95|22170.1|22090.1|9
1732060040000|2024-11-19 23:47:20|22172.07|22092.07|22170.3|22090.3|22172.07|22092.07|22170.25|22090.25|10
1732060050000|2024-11-19 23:47:30|22170.09|22090.09|22171.45|22091.45|22171.72|22091.72|22169.85|22089.85|10
1732060060000|2024-11-19 23:47:40|22171.61|22091.61|22173.02|22093.02|22173.46|22093.46|22171.61|22091.61|10
1732060070000|2024-11-19 23:47:50|22172.88|22092.88|22171.63|22091.63|22172.88|22092.88|22171.63|22091.63|10
1732060080000|2024-11-19 23:48:00|22171.88|22091.88|22170.02|22090.02|22171.88|22091.88|22170.02|22090.02|10
1732060090000|2024-11-19 23:48:10|22169.8|22089.8|22169.24|22089.24|22170.01|22090.01|22169.24|22089.24|10
1732060100000|2024-11-19 23:48:20|22168.82|22088.82|22168.15|22088.15|22168.84|22088.84|22167.46|22087.46|10
1732060110000|2024-11-19 23:48:30|22168.54|22088.54|22168.01|22088.01|22169.75|22089.75|22168.01|22088.01|10
1732060120000|2024-11-19 23:48:40|22168.09|22088.09|22168.57|22088.57|22168.6|22088.6|22167.06|22087.06|10
1732060130000|2024-11-19 23:48:50|22168.44|22088.44|22167.99|22087.99|22168.69|22088.69|22167.76|22087.76|9
1732060140000|2024-11-19 23:49:00|22168.15|22088.15|22168.12|22088.12|22168.51|22088.51|22167.76|22087.76|10
1732060150000|2024-11-19 23:49:10|22169.37|22089.37|22169.31|22089.31|22169.96|22089.96|22169.31|22089.31|10
1732060160000|2024-11-19 23:49:20|22169.15|22089.15|22170.52|22090.52|22170.52|22090.52|22168.73|22088.73|10
1732060170000|2024-11-19 23:49:30|22170.56|22090.56|22171.05|22091.05|22171.41|22091.41|22170.56|22090.56|10
1732060180000|2024-11-19 23:49:40|22170.94|22090.94|22170.54|22090.54|22170.94|22090.94|22170.36|22090.36|10
1732060190000|2024-11-19 23:49:50|22170.65|22090.65|22170.06|22090.06|22170.79|22090.79|22170.01|22090.01|10
1732060200000|2024-11-19 23:50:00|22169.8|22089.8|22169.7|22089.7|22169.83|22089.83|22168.72|22088.72|9
1732060210000|2024-11-19 23:50:10|22169.36|22089.36|22168.31|22088.31|22169.36|22089.36|22167.86|22087.86|9
1732060220000|2024-11-19 23:50:20|22167.87|22087.87|22170.75|22090.75|22170.76|22090.76|22167.75|22087.75|10
1732060230000|2024-11-19 23:50:30|22170.73|22090.73|22169.23|22089.23|22170.73|22090.73|22169.23|22089.23|10
1732060240000|2024-11-19 23:50:40|22168.86|22088.86|22170.68|22090.68|22170.68|22090.68|22168.82|22088.82|9
1732060250000|2024-11-19 23:50:50|22170.77|22090.77|22173.83|22093.83|22174.12|22094.12|22170.77|22090.77|9
1732060260000|2024-11-19 23:51:00|22174.04|22094.04|22176.22|22096.22|22176.53|22096.53|22174.04|22094.04|10
1732060270000|2024-11-19 23:51:10|22176.35|22096.35|22175.9|22095.9|22176.39|22096.39|22175.88|22095.88|10
1732060280000|2024-11-19 23:51:20|22176.25|22096.25|22175.5|22095.5|22176.25|22096.25|22175.5|22095.5|9
1732060290000|2024-11-19 23:51:30|22175.42|22095.42|22179.11|22099.11|22179.11|22099.11|22175.42|22095.42|10
1732060300000|2024-11-19 23:51:40|22178.94|22098.94|22182.17|22102.17|22182.19|22102.19|22178.72|22098.72|10
1732060310000|2024-11-19 23:51:50|22181.46|22101.46|22182.34|22102.34|22182.34|22102.34|22181.39|22101.39|10
1732060320000|2024-11-19 23:52:00|22182.35|22102.35|22179.96|22099.96|22182.97|22102.97|22179.96|22099.96|10
1732060330000|2024-11-19 23:52:10|22179.99|22099.99|22181.92|22101.92|22183.7|22103.7|22179.84|22099.84|10
1732060340000|2024-11-19 23:52:20|22182.51|22102.51|22178.25|22098.25|22182.51|22102.51|22178.25|22098.25|10
1732060350000|2024-11-19 23:52:30|22178.08|22098.08|22178.32|22098.32|22179.28|22099.28|22177.93|22097.93|9
1732060360000|2024-11-19 23:52:40|22178.37|22098.37|22178.84|22098.84|22178.84|22098.84|22177.42|22097.42|9
1732060370000|2024-11-19 23:52:50|22178.81|22098.81|22181.81|22101.81|22181.81|22101.81|22178.77|22098.77|10
1732060380000|2024-11-19 23:53:00|22182.21|22102.21|22189.54|22109.54|22190.02|22110.02|22182.15|22102.15|10
1732060390000|2024-11-19 23:53:10|22189.19|22109.19|22187.81|22107.81|22189.19|22109.19|22187.81|22107.81|9
1732060400000|2024-11-19 23:53:20|22187.48|22107.48|22176.12|22096.12|22187.48|22107.48|22176.12|22096.12|10
1732060410000|2024-11-19 23:53:30|22175.59|22095.59|22171.91|22091.91|22175.59|22095.59|22171.91|22091.91|10
1732060420000|2024-11-19 23:53:40|22171.1|22091.1|22170.22|22090.22|22171.26|22091.26|22169.9|22089.9|10
1732060430000|2024-11-19 23:53:50|22170.88|22090.88|22170.24|22090.24|22171.45|22091.45|22170.24|22090.24|10
1732060440000|2024-11-19 23:54:00|22169.85|22089.85|22172.47|22092.47|22172.47|22092.47|22169.78|22089.78|10
1732060450000|2024-11-19 23:54:10|22173.01|22093.01|22174.88|22094.88|22174.88|22094.88|22172.22|22092.22|10
1732060460000|2024-11-19 23:54:20|22175|22095|22174.58|22094.58|22175.11|22095.11|22174.58|22094.58|10
1732060470000|2024-11-19 23:54:30|22174.2|22094.2|22173.23|22093.23|22174.91|22094.91|22173.23|22093.23|10
1732060480000|2024-11-19 23:54:40|22174.35|22094.35|22174.21|22094.21|22174.35|22094.35|22173.5|22093.5|9
1732060490000|2024-11-19 23:54:50|22174.33|22094.33|22174.39|22094.39|22175.15|22095.15|22174.06|22094.06|10
1732060500000|2024-11-19 23:55:00|22174.23|22094.23|22176.57|22096.57|22176.57|22096.57|22174.13|22094.13|10
1732060510000|2024-11-19 23:55:10|22176.01|22096.01|22173.36|22093.36|22176.01|22096.01|22173.36|22093.36|9
1732060520000|2024-11-19 23:55:20|22173.21|22093.21|22173.11|22093.11|22174.71|22094.71|22173.08|22093.08|10
1732060530000|2024-11-19 23:55:30|22172.98|22092.98|22173.39|22093.39|22173.51|22093.51|22172.87|22092.87|10
1732060540000|2024-11-19 23:55:40|22173.63|22093.63|22173.02|22093.02|22173.64|22093.64|22173.02|22093.02|9
1732060550000|2024-11-19 23:55:50|22172.77|22092.77|22173.6|22093.6|22173.66|22093.66|22172.27|22092.27|9
1732060560000|2024-11-19 23:56:00|22176.34|22096.34|22171.61|22091.61|22176.66|22096.66|22171.61|22091.61|9
1732060570000|2024-11-19 23:56:10|22171.19|22091.19|22176.72|22096.72|22176.72|22096.72|22171.19|22091.19|10
1732060580000|2024-11-19 23:56:20|22176.83|22096.83|22175.99|22095.99|22176.92|22096.92|22175.73|22095.73|10
1732060590000|2024-11-19 23:56:30|22176.29|22096.29|22176.41|22096.41|22176.99|22096.99|22175.76|22095.76|9
1732060600000|2024-11-19 23:56:40|22176.21|22096.21|22177.65|22097.65|22177.65|22097.65|22175.6|22095.6|10
1732060610000|2024-11-19 23:56:50|22177.69|22097.69|22181.05|22101.05|22181.05|22101.05|22177.69|22097.69|9
1732060620000|2024-11-19 23:57:00|22181.04|22101.04|22182.04|22102.04|22182.39|22102.39|22180.82|22100.82|10
1732060630000|2024-11-19 23:57:10|22182.37|22102.37|22182.59|22102.59|22182.59|22102.59|22181.02|22101.02|10
1732060640000|2024-11-19 23:57:20|22182.97|22102.97|22182|22102|22182.97|22102.97|22181.46|22101.46|10
1732060650000|2024-11-19 23:57:30|22181.86|22101.86|22181.17|22101.17|22182.17|22102.17|22181.17|22101.17|10
1732060660000|2024-11-19 23:57:40|22180.9|22100.9|22182.06|22102.06|22182.1|22102.1|22180.75|22100.75|10
1732060670000|2024-11-19 23:57:50|22182.12|22102.12|22185.87|22105.87|22186.66|22106.66|22182.03|22102.03|10
1732060680000|2024-11-19 23:58:00|22185.53|22105.53|22184.41|22104.41|22186.87|22106.87|22182.92|22102.92|10
1732060690000|2024-11-19 23:58:10|22184.14|22104.14|22181.49|22101.49|22184.14|22104.14|22181.34|22101.34|10
1732060700000|2024-11-19 23:58:20|22181.3|22101.3|22174.97|22094.97|22181.3|22101.3|22174.97|22094.97|10
1732060710000|2024-11-19 23:58:30|22175.88|22095.88|22177.25|22097.25|22177.6|22097.6|22175.88|22095.88|10
1732060720000|2024-11-19 23:58:40|22177.3|22097.3|22177.12|22097.12|22177.3|22097.3|22176.21|22096.21|10
1732060730000|2024-11-19 23:58:50|22177.13|22097.13|22176.84|22096.84|22177.52|22097.52|22176.73|22096.73|10
1732060740000|2024-11-19 23:59:00|22176.89|22096.89|22175.63|22095.63|22177|22097|22175.1|22095.1|10
1732060750000|2024-11-19 23:59:10|22176.08|22096.08|22176.58|22096.58|22176.58|22096.58|22174.54|22094.54|10
1732060760000|2024-11-19 23:59:20|22177.12|22097.12|22171.94|22091.94|22177.12|22097.12|22171.94|22091.94|10
1732060770000|2024-11-19 23:59:30|22172.3|22092.3|22172.9|22092.9|22172.9|22092.9|22172.03|22092.03|10
1732060780000|2024-11-19 23:59:40|22173.28|22093.28|22171.96|22091.96|22173.63|22093.63|22171.42|22091.42|10
1732060790000|2024-11-19 23:59:50|22172.38|22092.38|22170.62|22090.62|22172.73|22092.73|22170.62|22090.62|10
1732060800000|2024-11-20 00:00:00|22171.13|22091.13|22171.68|22091.68|22171.68|22091.68|22168.64|22088.64|10
1732060810000|2024-11-20 00:00:10|22171.76|22091.76|22174.14|22094.14|22174.39|22094.39|22171.76|22091.76|10
1732060820000|2024-11-20 00:00:20|22176.27|22096.27|22176.39|22096.39|22176.39|22096.39|22172.28|22092.28|10
1732060830000|2024-11-20 00:00:30|22177.31|22097.31|22176.43|22096.43|22179.7|22099.7|22176.43|22096.43|10
1732060840000|2024-11-20 00:00:40|22174.95|22094.95|22177.04|22097.04|22177.95|22097.95|22173.78|22093.78|10
1732060850000|2024-11-20 00:00:50|22178.59|22098.59|22180.83|22100.83|22183.08|22103.08|22178.59|22098.59|10
1732060860000|2024-11-20 00:01:00|22179.15|22099.15|22182.92|22102.92|22183.14|22103.14|22179.15|22099.15|10
1732060870000|2024-11-20 00:01:10|22183.08|22103.08|22181.59|22101.59|22183.08|22103.08|22181.02|22101.02|10
1732060880000|2024-11-20 00:01:20|22181.11|22101.11|22178.37|22098.37|22181.33|22101.33|22178.37|22098.37|10
1732060890000|2024-11-20 00:01:30|22178.48|22098.48|22172.6|22092.6|22178.48|22098.48|22172.6|22092.6|10
1732060900000|2024-11-20 00:01:40|22172.36|22092.36|22170.69|22090.69|22172.36|22092.36|22168.84|22088.84|10
1732060910000|2024-11-20 00:01:50|22171.36|22091.36|22169.05|22089.05|22171.4|22091.4|22168.76|22088.76|10
1732060920000|2024-11-20 00:02:00|22167.69|22087.69|22175.36|22095.36|22175.36|22095.36|22167.69|22087.69|10
1732060930000|2024-11-20 00:02:10|22175.58|22095.58|22175.03|22095.03|22176.42|22096.42|22175.03|22095.03|10
1732060940000|2024-11-20 00:02:20|22174.82|22094.82|22179.23|22099.23|22179.23|22099.23|22174.2|22094.2|10
1732060950000|2024-11-20 00:02:30|22178.7|22098.7|22175.16|22095.16|22178.7|22098.7|22175.16|22095.16|10
1732060960000|2024-11-20 00:02:40|22174.68|22094.68|22171.27|22091.27|22174.68|22094.68|22170.26|22090.26|10
1732060970000|2024-11-20 00:02:50|22171.76|22091.76|22173|22093|22173|22093|22170.41|22090.41|10
1732060980000|2024-11-20 00:03:00|22173.49|22093.49|22174.43|22094.43|22175.78|22095.78|22173.49|22093.49|9
1732060990000|2024-11-20 00:03:10|22175.79|22095.79|22172.04|22092.04|22175.79|22095.79|22172.04|22092.04|10
1732061000000|2024-11-20 00:03:20|22172.22|22092.22|22166.91|22086.91|22172.22|22092.22|22166.91|22086.91|10
1732061010000|2024-11-20 00:03:30|22166.07|22086.07|22158.84|22078.84|22166.76|22086.76|22158.84|22078.84|10
1732061020000|2024-11-20 00:03:40|22157.55|22077.55|22149.28|22069.28|22157.55|22077.55|22149.28|22069.28|10
1732061030000|2024-11-20 00:03:50|22149.51|22069.51|22146.89|22066.89|22149.51|22069.51|22145.48|22065.48|10
1732061040000|2024-11-20 00:04:00|22146.62|22066.62|22154.12|22074.12|22154.12|22074.12|22146.39|22066.39|10
1732061050000|2024-11-20 00:04:10|22154.91|22074.91|22152.38|22072.38|22155.86|22075.86|22151.85|22071.85|10
1732061060000|2024-11-20 00:04:20|22152.09|22072.09|22151.42|22071.42|22153.29|22073.29|22151.42|22071.42|10
1732061070000|2024-11-20 00:04:30|22151.09|22071.09|22153|22073|22153|22073|22151.09|22071.09|10
1732061080000|2024-11-20 00:04:40|22152.97|22072.97|22156.6|22076.6|22156.6|22076.6|22152.97|22072.97|10
1732061090000|2024-11-20 00:04:50|22156.71|22076.71|22158.58|22078.58|22158.62|22078.62|22156.21|22076.21|10
1732061100000|2024-11-20 00:05:00|22158.78|22078.78|22159.52|22079.52|22159.93|22079.93|22158.42|22078.42|9
1732061110000|2024-11-20 00:05:10|22159.05|22079.05|22157.81|22077.81|22159.05|22079.05|22157.06|22077.06|10
1732061120000|2024-11-20 00:05:20|22157.83|22077.83|22160.12|22080.12|22160.33|22080.33|22157.16|22077.16|10
1732061130000|2024-11-20 00:05:30|22160.3|22080.3|22165.38|22085.38|22165.38|22085.38|22160.3|22080.3|10
1732061140000|2024-11-20 00:05:40|22172.48|22092.48|22172.6|22092.6|22173.96|22093.96|22172.36|22092.36|10
1732061150000|2024-11-20 00:05:50|22172.66|22092.66|22170.05|22090.05|22172.66|22092.66|22169.83|22089.83|10
1732061160000|2024-11-20 00:06:00|22170.11|22090.11|22176.14|22096.14|22176.14|22096.14|22170.11|22090.11|10
1732061170000|2024-11-20 00:06:10|22176.16|22096.16|22166.24|22086.24|22176.16|22096.16|22166.24|22086.24|10
1732061180000|2024-11-20 00:06:20|22165.85|22085.85|22169.13|22089.13|22169.13|22089.13|22165.57|22085.57|10
1732061190000|2024-11-20 00:06:30|22168.97|22088.97|22168.34|22088.34|22168.97|22088.97|22167.41|22087.41|10
1732061200000|2024-11-20 00:06:40|22168.09|22088.09|22169.03|22089.03|22169.03|22089.03|22167.38|22087.38|10
1732061210000|2024-11-20 00:06:50|22169.06|22089.06|22168.2|22088.2|22169.12|22089.12|22168.2|22088.2|10
1732061220000|2024-11-20 00:07:00|22168.13|22088.13|22167.82|22087.82|22169.14|22089.14|22167.27|22087.27|10
1732061230000|2024-11-20 00:07:10|22167.52|22087.52|22171.74|22091.74|22171.74|22091.74|22166.52|22086.52|10
1732061240000|2024-11-20 00:07:20|22173.64|22093.64|22179.78|22099.78|22179.78|22099.78|22173.64|22093.64|10
1732061250000|2024-11-20 00:07:30|22180.49|22100.49|22185.35|22105.35|22185.35|22105.35|22179.58|22099.58|10
1732061260000|2024-11-20 00:07:40|22185.7|22105.7|22185.33|22105.33|22186.24|22106.24|22184.93|22104.93|10
1732061270000|2024-11-20 00:07:50|22185.4|22105.4|22179.66|22099.66|22185.4|22105.4|22179.66|22099.66|9
1732061280000|2024-11-20 00:08:00|22180.04|22100.04|22179.71|22099.71|22180.74|22100.74|22179.27|22099.27|10
1732061290000|2024-11-20 00:08:10|22179.51|22099.51|22181.72|22101.72|22181.72|22101.72|22178.36|22098.36|10
1732061300000|2024-11-20 00:08:20|22181.67|22101.67|22185.1|22105.1|22188.42|22108.42|22181.67|22101.67|10
1732061310000|2024-11-20 00:08:30|22185.64|22105.64|22185.88|22105.88|22186.41|22106.41|22184.76|22104.76|10
1732061320000|2024-11-20 00:08:40|22185.99|22105.99|22188.18|22108.18|22188.33|22108.33|22185.64|22105.64|9
1732061330000|2024-11-20 00:08:50|22188.01|22108.01|22187.07|22107.07|22188.78|22108.78|22187.07|22107.07|10
1732061340000|2024-11-20 00:09:00|22187|22107|22184.8|22104.8|22187|22107|22184.8|22104.8|10
1732061350000|2024-11-20 00:09:10|22184.77|22104.77|22183.57|22103.57|22184.77|22104.77|22182.11|22102.11|10
1732061360000|2024-11-20 00:09:20|22183.48|22103.48|22186.67|22106.67|22186.79|22106.79|22182.01|22102.01|10
1732061370000|2024-11-20 00:09:30|22186.82|22106.82|22188.43|22108.43|22188.43|22108.43|22186.39|22106.39|10
1732061380000|2024-11-20 00:09:40|22189.42|22109.42|22194.78|22114.78|22194.78|22114.78|22189.42|22109.42|10
1732061390000|2024-11-20 00:09:50|22195.06|22115.06|22199.28|22119.28|22199.28|22119.28|22195.06|22115.06|10
1732061400000|2024-11-20 00:10:00|22198.89|22118.89|22201.02|22121.02|22201.33|22121.33|22197.88|22117.88|10
1732061410000|2024-11-20 00:10:10|22202.8|22122.8|22200.4|22120.4|22204.34|22124.34|22200.4|22120.4|10
1732061420000|2024-11-20 00:10:20|22200.5|22120.5|22196.26|22116.26|22200.5|22120.5|22195.05|22115.05|10
1732061430000|2024-11-20 00:10:30|22196.7|22116.7|22200.04|22120.04|22200.04|22120.04|22196.7|22116.7|10
1732061440000|2024-11-20 00:10:40|22200.34|22120.34|22199.07|22119.07|22200.62|22120.62|22199.07|22119.07|10
1732061450000|2024-11-20 00:10:50|22199.65|22119.65|22191.27|22111.27|22199.65|22119.65|22191.27|22111.27|10
1732061460000|2024-11-20 00:11:00|22190.87|22110.87|22184.56|22104.56|22190.87|22110.87|22183.68|22103.68|10
1732061470000|2024-11-20 00:11:10|22185.44|22105.44|22187.92|22107.92|22188.33|22108.33|22184.48|22104.48|10
1732061480000|2024-11-20 00:11:20|22188.48|22108.48|22183.09|22103.09|22189.17|22109.17|22183.09|22103.09|10
1732061490000|2024-11-20 00:11:30|22181.32|22101.32|22179.5|22099.5|22181.32|22101.32|22178.46|22098.46|10
1732061500000|2024-11-20 00:11:40|22179.33|22099.33|22181.45|22101.45|22181.45|22101.45|22178.64|22098.64|10
1732061510000|2024-11-20 00:11:50|22181.71|22101.71|22177.66|22097.66|22181.71|22101.71|22177.66|22097.66|10
1732061520000|2024-11-20 00:12:00|22176.4|22096.4|22177.43|22097.43|22177.43|22097.43|22175.94|22095.94|10
1732061530000|2024-11-20 00:12:10|22167.6|22087.6|22165.78|22085.78|22167.8|22087.8|22165.21|22085.21|10
1732061540000|2024-11-20 00:12:20|22165.69|22085.69|22166.39|22086.39|22167.09|22087.09|22165.58|22085.58|10
1732061550000|2024-11-20 00:12:30|22166.91|22086.91|22166.32|22086.32|22168.04|22088.04|22166.32|22086.32|10
1732061560000|2024-11-20 00:12:40|22165.45|22085.45|22166.37|22086.37|22167.25|22087.25|22165.45|22085.45|9
1732061570000|2024-11-20 00:12:50|22166.32|22086.32|22165.5|22085.5|22167.53|22087.53|22165.5|22085.5|10
1732061580000|2024-11-20 00:13:00|22164.71|22084.71|22164.5|22084.5|22164.71|22084.71|22163.8|22083.8|10
1732061590000|2024-11-20 00:13:10|22164.18|22084.18|22163.47|22083.47|22165.53|22085.53|22163.47|22083.47|10
1732061600000|2024-11-20 00:13:20|22162.49|22082.49|22158.84|22078.84|22162.49|22082.49|22157.32|22077.32|10
1732061610000|2024-11-20 00:13:30|22159.32|22079.32|22158.18|22078.18|22159.75|22079.75|22158.18|22078.18|9
1732061620000|2024-11-20 00:13:40|22158.11|22078.11|22156.93|22076.93|22158.29|22078.29|22156.93|22076.93|10
1732061630000|2024-11-20 00:13:50|22155.85|22075.85|22151.55|22071.55|22155.85|22075.85|22151.55|22071.55|10
1732061640000|2024-11-20 00:14:00|22151.57|22071.57|22149.63|22069.63|22152.01|22072.01|22149.63|22069.63|10
1732061650000|2024-11-20 00:14:10|22149.32|22069.32|22145.63|22065.63|22149.35|22069.35|22145.63|22065.63|10
1732061660000|2024-11-20 00:14:20|22145.66|22065.66|22144.53|22064.53|22145.66|22065.66|22144.26|22064.26|10
1732061670000|2024-11-20 00:14:30|22144.96|22064.96|22144.73|22064.73|22145.58|22065.58|22144.15|22064.15|9
1732061680000|2024-11-20 00:14:40|22144.11|22064.11|22141.95|22061.95|22144.11|22064.11|22141.9|22061.9|10
1732061690000|2024-11-20 00:14:50|22142.32|22062.32|22141.4|22061.4|22142.52|22062.52|22141.4|22061.4|10
1732061700000|2024-11-20 00:15:00|22140.71|22060.71|22137.98|22057.98|22141.28|22061.28|22136.02|22056.02|10
1732061710000|2024-11-20 00:15:10|22138.28|22058.28|22141.53|22061.53|22142.6|22062.6|22138.28|22058.28|10
1732061720000|2024-11-20 00:15:20|22141.4|22061.4|22142.29|22062.29|22142.41|22062.41|22141.4|22061.4|10
1732061730000|2024-11-20 00:15:30|22143.45|22063.45|22143.99|22063.99|22144.38|22064.38|22143.45|22063.45|9
1732061740000|2024-11-20 00:15:40|22143.9|22063.9|22144.53|22064.53|22145.34|22065.34|22143.69|22063.69|10
1732061750000|2024-11-20 00:15:50|22144.57|22064.57|22145.41|22065.41|22145.52|22065.52|22144.43|22064.43|10
1732061760000|2024-11-20 00:16:00|22145.28|22065.28|22142.82|22062.82|22145.28|22065.28|22142.26|22062.26|10
1732061770000|2024-11-20 00:16:10|22143.22|22063.22|22149.88|22069.88|22149.88|22069.88|22143.22|22063.22|10
1732061780000|2024-11-20 00:16:20|22149.04|22069.04|22150.15|22070.15|22150.86|22070.86|22148.73|22068.73|10
1732061790000|2024-11-20 00:16:30|22151.42|22071.42|22153.61|22073.61|22154.64|22074.64|22151.42|22071.42|10
1732061800000|2024-11-20 00:16:40|22156.31|22076.31|22158.99|22078.99|22159.09|22079.09|22156.31|22076.31|10
1732061810000|2024-11-20 00:16:50|22159.6|22079.6|22168.62|22088.62|22168.95|22088.95|22159.5|22079.5|10
1732061820000|2024-11-20 00:17:00|22168.37|22088.37|22167.51|22087.51|22169.18|22089.18|22167.02|22087.02|10
1732061830000|2024-11-20 00:17:10|22166.92|22086.92|22160.29|22080.29|22166.92|22086.92|22160.29|22080.29|10
1732061840000|2024-11-20 00:17:20|22160.14|22080.14|22158.51|22078.51|22160.98|22080.98|22158.51|22078.51|10
1732061850000|2024-11-20 00:17:30|22158.59|22078.59|22158.42|22078.42|22159.21|22079.21|22158.19|22078.19|8
1732061860000|2024-11-20 00:17:40|22158.54|22078.54|22159.08|22079.08|22159.1|22079.1|22158.44|22078.44|10
1732061870000|2024-11-20 00:17:50|22159.31|22079.31|22157.72|22077.72|22159.31|22079.31|22157.55|22077.55|10
1732061880000|2024-11-20 00:18:00|22157.27|22077.27|22154.42|22074.42|22157.27|22077.27|22154.42|22074.42|10
1732061890000|2024-11-20 00:18:10|22154.27|22074.27|22150.68|22070.68|22154.8|22074.8|22150.59|22070.59|10
1732061900000|2024-11-20 00:18:20|22149.78|22069.78|22147.56|22067.56|22151.02|22071.02|22147.56|22067.56|9
1732061910000|2024-11-20 00:18:30|22146.7|22066.7|22144.98|22064.98|22146.7|22066.7|22143.86|22063.86|10
1732061920000|2024-11-20 00:18:40|22144.61|22064.61|22145.24|22065.24|22145.78|22065.78|22144.61|22064.61|10
1732061930000|2024-11-20 00:18:50|22145.21|22065.21|22142.91|22062.91|22145.21|22065.21|22142.91|22062.91|10
1732061940000|2024-11-20 00:19:00|22143.5|22063.5|22141.34|22061.34|22143.51|22063.51|22141.34|22061.34|10
1732061950000|2024-11-20 00:19:10|22140.24|22060.24|22134.22|22054.22|22140.24|22060.24|22134.22|22054.22|10
1732061960000|2024-11-20 00:19:20|22134.25|22054.25|22134.36|22054.36|22135.05|22055.05|22133.51|22053.51|10
1732061970000|2024-11-20 00:19:30|22134.96|22054.96|22135.54|22055.54|22136.57|22056.57|22134.6|22054.6|10
1732061980000|2024-11-20 00:19:40|22135.5|22055.5|22130.61|22050.61|22136.62|22056.62|22130.39|22050.39|10
1732061990000|2024-11-20 00:19:50|22130.12|22050.12|22128.17|22048.17|22130.12|22050.12|22126.79|22046.79|10
1732062000000|2024-11-20 00:20:00|22128.25|22048.25|22126.48|22046.48|22128.39|22048.39|22126.31|22046.31|10
1732062010000|2024-11-20 00:20:10|22125.21|22045.21|22126.87|22046.87|22126.95|22046.95|22125.02|22045.02|10
1732062020000|2024-11-20 00:20:20|22127.88|22047.88|22132.83|22052.83|22132.83|22052.83|22127.88|22047.88|9
1732062030000|2024-11-20 00:20:30|22132.35|22052.35|22133.94|22053.94|22133.94|22053.94|22131.77|22051.77|10
1732062040000|2024-11-20 00:20:40|22136.04|22056.04|22129.14|22049.14|22137.32|22057.32|22129.14|22049.14|10
1732062050000|2024-11-20 00:20:50|22129.74|22049.74|22130.21|22050.21|22134.12|22054.12|22129.74|22049.74|10
1732062060000|2024-11-20 00:21:00|22129.69|22049.69|22126.95|22046.95|22129.97|22049.97|22126.95|22046.95|10
1732062070000|2024-11-20 00:21:10|22125.53|22045.53|22124.27|22044.27|22125.53|22045.53|22124|22044|9
1732062080000|2024-11-20 00:21:20|22123.84|22043.84|22117.21|22037.21|22123.84|22043.84|22116.75|22036.75|10
1732062090000|2024-11-20 00:21:30|22116.75|22036.75|22114.48|22034.48|22116.75|22036.75|22114.48|22034.48|10
1732062100000|2024-11-20 00:21:40|22114.27|22034.27|22112.65|22032.65|22114.27|22034.27|22112.44|22032.44|10
1732062110000|2024-11-20 00:21:50|22112.33|22032.33|22111.35|22031.35|22112.33|22032.33|22111.03|22031.03|10
1732062120000|2024-11-20 00:22:00|22112.17|22032.17|22113.49|22033.49|22113.94|22033.94|22112.17|22032.17|10
1732062130000|2024-11-20 00:22:10|22114.41|22034.41|22122.61|22042.61|22122.61|22042.61|22114.41|22034.41|10
1732062140000|2024-11-20 00:22:20|22122.04|22042.04|22119.29|22039.29|22122.04|22042.04|22119.29|22039.29|10
1732062150000|2024-11-20 00:22:30|22120.71|22040.71|22125.52|22045.52|22125.52|22045.52|22120.71|22040.71|10
1732062160000|2024-11-20 00:22:40|22125.3|22045.3|22121.82|22041.82|22125.3|22045.3|22121.82|22041.82|10
1732062170000|2024-11-20 00:22:50|22121.2|22041.2|22121.79|22041.79|22122.1|22042.1|22120.37|22040.37|10
1732062180000|2024-11-20 00:23:00|22121.97|22041.97|22120.67|22040.67|22122.52|22042.52|22119.95|22039.95|10
1732062190000|2024-11-20 00:23:10|22120.74|22040.74|22122.38|22042.38|22122.38|22042.38|22119.88|22039.88|9
1732062200000|2024-11-20 00:23:20|22123.78|22043.78|22122.03|22042.03|22123.78|22043.78|22121.57|22041.57|9
1732062210000|2024-11-20 00:23:30|22122.35|22042.35|22122.1|22042.1|22123.31|22043.31|22122|22042|9
1732062220000|2024-11-20 00:23:40|22122.46|22042.46|22121.91|22041.91|22123.31|22043.31|22119.75|22039.75|10
1732062230000|2024-11-20 00:23:50|22121.56|22041.56|22126.94|22046.94|22127.47|22047.47|22121.56|22041.56|10
1732062240000|2024-11-20 00:24:00|22126.48|22046.48|22124.03|22044.03|22126.48|22046.48|22123.77|22043.77|10
1732062250000|2024-11-20 00:24:10|22124.1|22044.1|22122.4|22042.4|22124.93|22044.93|22122.4|22042.4|10
1732062260000|2024-11-20 00:24:20|22121.78|22041.78|22117.8|22037.8|22121.78|22041.78|22117.8|22037.8|9
1732062270000|2024-11-20 00:24:30|22117.74|22037.74|22118.76|22038.76|22119|22039|22117.74|22037.74|10
1732062280000|2024-11-20 00:24:40|22118.35|22038.35|22118.43|22038.43|22118.73|22038.73|22117.95|22037.95|10
1732062290000|2024-11-20 00:24:50|22117.67|22037.67|22115.74|22035.74|22117.67|22037.67|22115.67|22035.67|10
1732062300000|2024-11-20 00:25:00|22115.75|22035.75|22117.61|22037.61|22118.31|22038.31|22115.75|22035.75|10
1732062310000|2024-11-20 00:25:10|22116.85|22036.85|22112.07|22032.07|22116.85|22036.85|22111.12|22031.12|10
1732062320000|2024-11-20 00:25:20|22112.15|22032.15|22114.77|22034.77|22115.08|22035.08|22112.15|22032.15|10
1732062330000|2024-11-20 00:25:30|22114.74|22034.74|22114.12|22034.12|22115|22035|22114.1|22034.1|10
1732062340000|2024-11-20 00:25:40|22114.1|22034.1|22116.82|22036.82|22116.82|22036.82|22114.1|22034.1|9
1732062350000|2024-11-20 00:25:50|22116.78|22036.78|22115.46|22035.46|22116.78|22036.78|22115.1|22035.1|10
1732062360000|2024-11-20 00:26:00|22115.31|22035.31|22116.35|22036.35|22116.8|22036.8|22115.1|22035.1|10
1732062370000|2024-11-20 00:26:10|22117.25|22037.25|22119.34|22039.34|22119.83|22039.83|22117.25|22037.25|10
1732062380000|2024-11-20 00:26:20|22119.44|22039.44|22117.46|22037.46|22119.44|22039.44|22117.46|22037.46|10
1732062390000|2024-11-20 00:26:30|22118.09|22038.09|22116.48|22036.48|22118.09|22038.09|22116.48|22036.48|10
1732062400000|2024-11-20 00:26:40|22116.18|22036.18|22113.27|22033.27|22116.28|22036.28|22113.27|22033.27|10
1732062410000|2024-11-20 00:26:50|22113.08|22033.08|22110.6|22030.6|22113.08|22033.08|22110.6|22030.6|10
1732062420000|2024-11-20 00:27:00|22109.97|22029.97|22108.75|22028.75|22110.85|22030.85|22108.75|22028.75|10
1732062430000|2024-11-20 00:27:10|22108.07|22028.07|22106.55|22026.55|22108.07|22028.07|22106.54|22026.54|9
1732062440000|2024-11-20 00:27:20|22106.11|22026.11|22097.64|22017.64|22106.11|22026.11|22097.64|22017.64|10
1732062450000|2024-11-20 00:27:30|22096.44|22016.44|22090.21|22010.21|22096.44|22016.44|22089.92|22009.92|10
1732062460000|2024-11-20 00:27:40|22089.77|22009.77|22079.34|21999.34|22089.77|22009.77|22079.34|21999.34|10
1732062470000|2024-11-20 00:27:50|22079.79|21999.79|22082.97|22002.97|22082.97|22002.97|22077.39|21997.39|10
1732062480000|2024-11-20 00:28:00|22082.22|22002.22|22078.84|21998.84|22082.22|22002.22|22078.78|21998.78|10
1732062490000|2024-11-20 00:28:10|22078.63|21998.63|22078.46|21998.46|22078.64|21998.64|22076.66|21996.66|10
1732062500000|2024-11-20 00:28:20|22078.82|21998.82|22084.76|22004.76|22084.76|22004.76|22078.68|21998.68|10
1732062510000|2024-11-20 00:28:30|22084.75|22004.75|22082|22002|22084.75|22004.75|22081.93|22001.93|9
1732062520000|2024-11-20 00:28:40|22081.74|22001.74|22082.92|22002.92|22082.92|22002.92|22081.28|22001.28|9
1732062530000|2024-11-20 00:28:50|22082.68|22002.68|22077.1|21997.1|22083.99|22003.99|22077.1|21997.1|10
1732062540000|2024-11-20 00:29:00|22077.04|21997.04|22076.23|21996.23|22078.65|21998.65|22076.18|21996.18|10
1732062550000|2024-11-20 00:29:10|22076.76|21996.76|22073.87|21993.87|22077.01|21997.01|22073.87|21993.87|9
1732062560000|2024-11-20 00:29:20|22074.35|21994.35|22076.42|21996.42|22076.67|21996.67|22073.66|21993.66|10
1732062570000|2024-11-20 00:29:30|22075.43|21995.43|22074.43|21994.43|22075.43|21995.43|22074.04|21994.04|10
1732062580000|2024-11-20 00:29:40|22074.14|21994.14|22072.67|21992.67|22074.14|21994.14|22072.67|21992.67|9
1732062590000|2024-11-20 00:29:50|22072.96|21992.96|22070.52|21990.52|22073.09|21993.09|22069.83|21989.83|10
1732062600000|2024-11-20 00:30:00|22069.91|21989.91|22066.05|21986.05|22070.34|21990.34|22066.05|21986.05|10
1732062610000|2024-11-20 00:30:10|22066.93|21986.93|22065.58|21985.58|22066.93|21986.93|22064.4|21984.4|10
1732062620000|2024-11-20 00:30:20|22066.15|21986.15|22060.23|21980.23|22066.15|21986.15|22060.23|21980.23|10
1732062630000|2024-11-20 00:30:30|22060.21|21980.21|22058.41|21978.41|22060.42|21980.42|22058.41|21978.41|10
1732062640000|2024-11-20 00:30:40|22058.34|21978.34|22068.62|21988.62|22068.62|21988.62|22057.17|21977.17|10
1732062650000|2024-11-20 00:30:50|22066.99|21986.99|22067.36|21987.36|22067.72|21987.72|22065.05|21985.05|10
1732062660000|2024-11-20 00:31:00|22067.77|21987.77|22070.11|21990.11|22070.11|21990.11|22067.08|21987.08|10
1732062670000|2024-11-20 00:31:10|22069.68|21989.68|22060.9|21980.9|22074.75|21994.75|22057.87|21977.87|10
1732062680000|2024-11-20 00:31:20|22061.65|21981.65|22074.78|21994.78|22074.78|21994.78|22061.65|21981.65|10
1732062690000|2024-11-20 00:31:30|22075.52|21995.52|22068.98|21988.98|22080.15|22000.15|22068.1|21988.1|10
1732062700000|2024-11-20 00:31:40|22068.77|21988.77|22074.31|21994.31|22074.31|21994.31|22068|21988|10
1732062710000|2024-11-20 00:31:50|22075|21995|22079.07|21999.07|22079.07|21999.07|22075|21995|10
1732062720000|2024-11-20 00:32:00|22079.67|21999.67|22086.58|22006.58|22086.94|22006.94|22079.67|21999.67|10
1732062730000|2024-11-20 00:32:10|22087.73|22007.73|22098.62|22018.62|22098.93|22018.93|22086.25|22006.25|10
1732062740000|2024-11-20 00:32:20|22098.14|22018.14|22109.51|22029.51|22110.82|22030.82|22098.14|22018.14|10
1732062750000|2024-11-20 00:32:30|22109.15|22029.15|22105.72|22025.72|22109.15|22029.15|22105.16|22025.16|10
1732062760000|2024-11-20 00:32:40|22105.2|22025.2|22101.07|22021.07|22105.2|22025.2|22101.07|22021.07|8
1732062770000|2024-11-20 00:32:50|22100.89|22020.89|22098.12|22018.12|22101.39|22021.39|22098.12|22018.12|10
1732062780000|2024-11-20 00:33:00|22097.7|22017.7|22099.37|22019.37|22099.37|22019.37|22096.85|22016.85|10
1732062790000|2024-11-20 00:33:10|22099.69|22019.69|22102.81|22022.81|22102.81|22022.81|22099.69|22019.69|10
1732062800000|2024-11-20 00:33:20|22103.37|22023.37|22103.01|22023.01|22105.53|22025.53|22100.46|22020.46|10
1732062810000|2024-11-20 00:33:30|22093.26|22013.26|22093.83|22013.83|22094.23|22014.23|22092.2|22012.2|10
1732062820000|2024-11-20 00:33:40|22093.77|22013.77|22096.8|22016.8|22096.93|22016.93|22092.11|22012.11|10
1732062830000|2024-11-20 00:33:50|22097.05|22017.05|22100.8|22020.8|22100.8|22020.8|22096.59|22016.59|10
1732062840000|2024-11-20 00:34:00|22100.61|22020.61|22100.4|22020.4|22101.13|22021.13|22099.27|22019.27|10
1732062850000|2024-11-20 00:34:10|22100.74|22020.74|22098.19|22018.19|22100.84|22020.84|22098.19|22018.19|10
1732062860000|2024-11-20 00:34:20|22098.04|22018.04|22095.56|22015.56|22098.39|22018.39|22095.56|22015.56|10
1732062870000|2024-11-20 00:34:30|22095.54|22015.54|22094.91|22014.91|22095.87|22015.87|22094.61|22014.61|10
1732062880000|2024-11-20 00:34:40|22094.81|22014.81|22094.64|22014.64|22095|22015|22094.18|22014.18|10
1732062890000|2024-11-20 00:34:50|22094.66|22014.66|22094.83|22014.83|22095.24|22015.24|22094.45|22014.45|10
1732062900000|2024-11-20 00:35:00|22095.72|22015.72|22095.37|22015.37|22098.24|22018.24|22095.37|22015.37|9
1732062910000|2024-11-20 00:35:10|22095.55|22015.55|22092.76|22012.76|22095.82|22015.82|22092.58|22012.58|10
1732062920000|2024-11-20 00:35:20|22092.15|22012.15|22094.03|22014.03|22094.19|22014.19|22091.76|22011.76|10
1732062930000|2024-11-20 00:35:30|22093.66|22013.66|22100.63|22020.63|22100.63|22020.63|22093.66|22013.66|10
1732062940000|2024-11-20 00:35:40|22100.44|22020.44|22100.38|22020.38|22101.28|22021.28|22100.38|22020.38|9
1732062950000|2024-11-20 00:35:50|22100.08|22020.08|22102.6|22022.6|22103.66|22023.66|22097.48|22017.48|10
1732062960000|2024-11-20 00:36:00|22102.25|22022.25|22103.07|22023.07|22103.09|22023.09|22101.84|22021.84|10
1732062970000|2024-11-20 00:36:10|22103.19|22023.19|22115.71|22035.71|22115.71|22035.71|22102.91|22022.91|10
1732062980000|2024-11-20 00:36:20|22115.99|22035.99|22123.84|22043.84|22123.93|22043.93|22115.78|22035.78|10
1732062990000|2024-11-20 00:36:30|22124.21|22044.21|22127.6|22047.6|22129.48|22049.48|22123.26|22043.26|10
1732063000000|2024-11-20 00:36:40|22127.15|22047.15|22130.64|22050.64|22130.7|22050.7|22126.98|22046.98|10
1732063010000|2024-11-20 00:36:50|22131.87|22051.87|22118.52|22038.52|22133.34|22053.34|22118.52|22038.52|10
1732063020000|2024-11-20 00:37:00|22117.91|22037.91|22114.69|22034.69|22117.91|22037.91|22114.66|22034.66|10
1732063030000|2024-11-20 00:37:10|22114.6|22034.6|22116.82|22036.82|22116.82|22036.82|22114.32|22034.32|10
1732063040000|2024-11-20 00:37:20|22115.79|22035.79|22118.67|22038.67|22119.23|22039.23|22115.57|22035.57|10
1732063050000|2024-11-20 00:37:30|22119.36|22039.36|22125.63|22045.63|22125.64|22045.64|22119.3|22039.3|10
1732063060000|2024-11-20 00:37:40|22124.6|22044.6|22126.75|22046.75|22126.75|22046.75|22123.6|22043.6|10
1732063070000|2024-11-20 00:37:50|22126.36|22046.36|22125.88|22045.88|22126.98|22046.98|22125.88|22045.88|10
1732063080000|2024-11-20 00:38:00|22126.71|22046.71|22131.44|22051.44|22131.44|22051.44|22126.71|22046.71|10
1732063090000|2024-11-20 00:38:10|22130.68|22050.68|22132.84|22052.84|22132.84|22052.84|22129.73|22049.73|10
1732063100000|2024-11-20 00:38:20|22133.21|22053.21|22138.17|22058.17|22138.81|22058.81|22133.21|22053.21|10
1732063110000|2024-11-20 00:38:30|22143.89|22063.89|22148.52|22068.52|22148.52|22068.52|22143.89|22063.89|10
1732063120000|2024-11-20 00:38:40|22148.75|22068.75|22147.74|22067.74|22148.75|22068.75|22147.6|22067.6|9
1732063130000|2024-11-20 00:38:50|22147.25|22067.25|22143.24|22063.24|22147.39|22067.39|22143.24|22063.24|10
1732063140000|2024-11-20 00:39:00|22142.77|22062.77|22136.25|22056.25|22142.77|22062.77|22136.25|22056.25|10
1732063150000|2024-11-20 00:39:10|22136.58|22056.58|22139.53|22059.53|22140.8|22060.8|22136.58|22056.58|10
1732063160000|2024-11-20 00:39:20|22137.8|22057.8|22135.09|22055.09|22137.8|22057.8|22135.09|22055.09|10
1732063170000|2024-11-20 00:39:30|22135.26|22055.26|22135.43|22055.43|22136.03|22056.03|22134.7|22054.7|10
1732063180000|2024-11-20 00:39:40|22135.45|22055.45|22136.33|22056.33|22136.33|22056.33|22134.53|22054.53|10
1732063190000|2024-11-20 00:39:50|22136.42|22056.42|22138.25|22058.25|22139.08|22059.08|22136.24|22056.24|10
1732063200000|2024-11-20 00:40:00|22138.64|22058.64|22139.17|22059.17|22139.9|22059.9|22138.51|22058.51|10
1732063210000|2024-11-20 00:40:10|22139.45|22059.45|22139.91|22059.91|22139.91|22059.91|22138.35|22058.35|10
1732063220000|2024-11-20 00:40:20|22140.48|22060.48|22146.25|22066.25|22146.25|22066.25|22140.48|22060.48|10
1732063230000|2024-11-20 00:40:30|22147.93|22067.93|22154.77|22074.77|22154.77|22074.77|22147.93|22067.93|10
1732063240000|2024-11-20 00:40:40|22155.15|22075.15|22156.29|22076.29|22156.29|22076.29|22154.3|22074.3|10
1732063250000|2024-11-20 00:40:50|22162.6|22082.6|22159.7|22079.7|22162.6|22082.6|22159.7|22079.7|10
1732063260000|2024-11-20 00:41:00|22159.55|22079.55|22162.19|22082.19|22162.4|22082.4|22159.55|22079.55|10
1732063270000|2024-11-20 00:41:10|22163.2|22083.2|22168.38|22088.38|22168.38|22088.38|22162.79|22082.79|10
1732063280000|2024-11-20 00:41:20|22169.14|22089.14|22168.1|22088.1|22169.14|22089.14|22167.02|22087.02|10
1732063290000|2024-11-20 00:41:30|22168.57|22088.57|22167.01|22087.01|22168.63|22088.63|22166.76|22086.76|9
1732063300000|2024-11-20 00:41:40|22167.58|22087.58|22168.94|22088.94|22170.98|22090.98|22166.73|22086.73|10
1732063310000|2024-11-20 00:41:50|22169.05|22089.05|22175.66|22095.66|22175.93|22095.93|22169.05|22089.05|10
1732063320000|2024-11-20 00:42:00|22175.42|22095.42|22182.77|22102.77|22182.77|22102.77|22174.06|22094.06|10
1732063330000|2024-11-20 00:42:10|22176.54|22096.54|22180.13|22100.13|22180.13|22100.13|22176.54|22096.54|10
1732063340000|2024-11-20 00:42:20|22181.31|22101.31|22182.9|22102.9|22183.43|22103.43|22181.31|22101.31|10
1732063350000|2024-11-20 00:42:30|22181.86|22101.86|22180.26|22100.26|22181.86|22101.86|22179.72|22099.72|10
1732063360000|2024-11-20 00:42:40|22180.23|22100.23|22177.53|22097.53|22180.55|22100.55|22177.53|22097.53|10
1732063370000|2024-11-20 00:42:50|22177.72|22097.72|22176.36|22096.36|22177.92|22097.92|22176.36|22096.36|10
1732063380000|2024-11-20 00:43:00|22176.15|22096.15|22177.61|22097.61|22177.61|22097.61|22175.5|22095.5|10
1732063390000|2024-11-20 00:43:10|22176.99|22096.99|22182.58|22102.58|22183.75|22103.75|22174.72|22094.72|10
1732063400000|2024-11-20 00:43:20|22180.67|22100.67|22182.98|22102.98|22182.98|22102.98|22179.26|22099.26|9
1732063410000|2024-11-20 00:43:30|22183.64|22103.64|22183.92|22103.92|22184.53|22104.53|22183.64|22103.64|10
1732063420000|2024-11-20 00:43:40|22183.14|22103.14|22185.88|22105.88|22185.88|22105.88|22182.57|22102.57|10
1732063430000|2024-11-20 00:43:50|22185.83|22105.83|22188.62|22108.62|22188.62|22108.62|22185.83|22105.83|10
1732063440000|2024-11-20 00:44:00|22187.97|22107.97|22185.55|22105.55|22187.97|22107.97|22184.48|22104.48|10
1732063450000|2024-11-20 00:44:10|22185.88|22105.88|22183.33|22103.33|22185.88|22105.88|22183.33|22103.33|10
1732063460000|2024-11-20 00:44:20|22183.32|22103.32|22179.59|22099.59|22183.32|22103.32|22179.59|22099.59|10
1732063470000|2024-11-20 00:44:30|22179.34|22099.34|22177.82|22097.82|22179.34|22099.34|22177.4|22097.4|10
1732063480000|2024-11-20 00:44:40|22178.08|22098.08|22180.24|22100.24|22180.24|22100.24|22178.03|22098.03|9
1732063490000|2024-11-20 00:44:50|22180.04|22100.04|22176.56|22096.56|22180.36|22100.36|22176.56|22096.56|10
1732063500000|2024-11-20 00:45:00|22176.21|22096.21|22176.16|22096.16|22179.26|22099.26|22175.96|22095.96|10
1732063510000|2024-11-20 00:45:10|22175.49|22095.49|22175.68|22095.68|22177.08|22097.08|22175.49|22095.49|10
1732063520000|2024-11-20 00:45:20|22175.73|22095.73|22172.01|22092.01|22175.73|22095.73|22171.94|22091.94|10
1732063530000|2024-11-20 00:45:30|22171.9|22091.9|22159.5|22079.5|22171.9|22091.9|22159.47|22079.47|10
1732063540000|2024-11-20 00:45:40|22159.54|22079.54|22156.85|22076.85|22159.62|22079.62|22155.47|22075.47|10
1732063550000|2024-11-20 00:45:50|22157.21|22077.21|22157.78|22077.78|22158.1|22078.1|22157.21|22077.21|10
1732063560000|2024-11-20 00:46:00|22158.02|22078.02|22163.9|22083.9|22163.9|22083.9|22158.02|22078.02|10
1732063570000|2024-11-20 00:46:10|22163.63|22083.63|22161.89|22081.89|22163.63|22083.63|22161.31|22081.31|10
1732063580000|2024-11-20 00:46:20|22159.59|22079.59|22157.71|22077.71|22159.59|22079.59|22157.25|22077.25|10
1732063590000|2024-11-20 00:46:30|22157.59|22077.59|22156.53|22076.53|22158.69|22078.69|22156.51|22076.51|10
1732063600000|2024-11-20 00:46:40|22156.39|22076.39|22159.19|22079.19|22159.25|22079.25|22156.39|22076.39|10
1732063610000|2024-11-20 00:46:50|22159.64|22079.64|22158.2|22078.2|22162.38|22082.38|22157.75|22077.75|9
1732063620000|2024-11-20 00:47:00|22156.78|22076.78|22157.32|22077.32|22157.94|22077.94|22156.2|22076.2|10
1732063630000|2024-11-20 00:47:10|22156.69|22076.69|22154.08|22074.08|22156.95|22076.95|22154.08|22074.08|10
1732063640000|2024-11-20 00:47:20|22154.54|22074.54|22154.79|22074.79|22154.79|22074.79|22154.2|22074.2|9
1732063650000|2024-11-20 00:47:30|22154.88|22074.88|22152.09|22072.09|22154.88|22074.88|22151.26|22071.26|10
1732063660000|2024-11-20 00:47:40|22151.47|22071.47|22149.41|22069.41|22151.47|22071.47|22149.41|22069.41|10
1732063670000|2024-11-20 00:47:50|22149.38|22069.38|22147.42|22067.42|22150.48|22070.48|22147.42|22067.42|10
1732063680000|2024-11-20 00:48:00|22147.6|22067.6|22144.42|22064.42|22147.6|22067.6|22144.42|22064.42|10
1732063690000|2024-11-20 00:48:10|22144.32|22064.32|22141.43|22061.43|22144.32|22064.32|22141.43|22061.43|10
1732063700000|2024-11-20 00:48:20|22138.83|22058.83|22139.7|22059.7|22139.7|22059.7|22138.69|22058.69|10
1732063710000|2024-11-20 00:48:30|22139.89|22059.89|22141.64|22061.64|22141.72|22061.72|22139.89|22059.89|10
1732063720000|2024-11-20 00:48:40|22141.75|22061.75|22143.38|22063.38|22144.43|22064.43|22141.75|22061.75|10
1732063730000|2024-11-20 00:48:50|22142.93|22062.93|22147.46|22067.46|22147.46|22067.46|22142.93|22062.93|10
1732063740000|2024-11-20 00:49:00|22147.75|22067.75|22148.35|22068.35|22148.57|22068.57|22147.45|22067.45|9
1732063750000|2024-11-20 00:49:10|22148.55|22068.55|22146.38|22066.38|22148.55|22068.55|22146.1|22066.1|10
1732063760000|2024-11-20 00:49:20|22146.07|22066.07|22146.42|22066.42|22147.09|22067.09|22146.06|22066.06|10
1732063770000|2024-11-20 00:49:30|22148.02|22068.02|22145.81|22065.81|22148.04|22068.04|22145.76|22065.76|10
1732063780000|2024-11-20 00:49:40|22145.51|22065.51|22148.25|22068.25|22148.25|22068.25|22144.94|22064.94|10
1732063790000|2024-11-20 00:49:50|22148.77|22068.77|22147.49|22067.49|22148.77|22068.77|22147.18|22067.18|9
1732063800000|2024-11-20 00:50:00|22147.56|22067.56|22143.49|22063.49|22147.56|22067.56|22143.49|22063.49|10
1732063810000|2024-11-20 00:50:10|22143.14|22063.14|22143.08|22063.08|22144.57|22064.57|22143.04|22063.04|10
1732063820000|2024-11-20 00:50:20|22142.99|22062.99|22144.21|22064.21|22145.3|22065.3|22142.84|22062.84|10
1732063830000|2024-11-20 00:50:30|22144.12|22064.12|22146.23|22066.23|22147.26|22067.26|22144.12|22064.12|9
1732063840000|2024-11-20 00:50:40|22146.67|22066.67|22148.07|22068.07|22148.08|22068.08|22146.67|22066.67|10
1732063850000|2024-11-20 00:50:50|22148.32|22068.32|22148.86|22068.86|22149.58|22069.58|22148.21|22068.21|10
1732063860000|2024-11-20 00:51:00|22148.88|22068.88|22148.52|22068.52|22150.44|22070.44|22148.52|22068.52|10
1732063870000|2024-11-20 00:51:10|22148.55|22068.55|22149.29|22069.29|22149.29|22069.29|22147.76|22067.76|10
1732063880000|2024-11-20 00:51:20|22148.31|22068.31|22148.56|22068.56|22148.56|22068.56|22146.16|22066.16|10
1732063890000|2024-11-20 00:51:30|22149.73|22069.73|22152.42|22072.42|22152.6|22072.6|22149.73|22069.73|10
1732063900000|2024-11-20 00:51:40|22152.15|22072.15|22151.77|22071.77|22153.1|22073.1|22151.77|22071.77|9
1732063910000|2024-11-20 00:51:50|22152.06|22072.06|22153.65|22073.65|22153.65|22073.65|22152.06|22072.06|10
1732063920000|2024-11-20 00:52:00|22153.7|22073.7|22152.45|22072.45|22155.81|22075.81|22152.45|22072.45|10
1732063930000|2024-11-20 00:52:10|22152.37|22072.37|22150.47|22070.47|22152.37|22072.37|22148.64|22068.64|10
1732063940000|2024-11-20 00:52:20|22151.27|22071.27|22152.68|22072.68|22152.68|22072.68|22151.26|22071.26|10
1732063950000|2024-11-20 00:52:30|22153.03|22073.03|22153.98|22073.98|22154.13|22074.13|22153.03|22073.03|10
1732063960000|2024-11-20 00:52:40|22154.15|22074.15|22154.76|22074.76|22154.81|22074.81|22153.75|22073.75|10
1732063970000|2024-11-20 00:52:50|22156.19|22076.19|22156.48|22076.48|22156.52|22076.52|22155.9|22075.9|10
1732063980000|2024-11-20 00:53:00|22156.89|22076.89|22161.56|22081.56|22161.56|22081.56|22156.89|22076.89|10
1732063990000|2024-11-20 00:53:10|22162.13|22082.13|22171.47|22091.47|22171.77|22091.77|22162.13|22082.13|10
1732064000000|2024-11-20 00:53:20|22171.49|22091.49|22169.82|22089.82|22171.49|22091.49|22168.9|22088.9|10
1732064010000|2024-11-20 00:53:30|22169.68|22089.68|22169.19|22089.19|22170.49|22090.49|22169.19|22089.19|10
1732064020000|2024-11-20 00:53:40|22169.01|22089.01|22169.5|22089.5|22169.79|22089.79|22168.91|22088.91|10
1732064030000|2024-11-20 00:53:50|22169.01|22089.01|22169.51|22089.51|22170.36|22090.36|22169.01|22089.01|10
1732064040000|2024-11-20 00:54:00|22169.35|22089.35|22171.45|22091.45|22171.79|22091.79|22168.99|22088.99|10
1732064050000|2024-11-20 00:54:10|22171.44|22091.44|22172.76|22092.76|22172.76|22092.76|22170.86|22090.86|9
1732064060000|2024-11-20 00:54:20|22173.32|22093.32|22173.85|22093.85|22174.17|22094.17|22173.17|22093.17|10
1732064070000|2024-11-20 00:54:30|22173.98|22093.98|22172.94|22092.94|22173.98|22093.98|22172.94|22092.94|10
1732064080000|2024-11-20 00:54:40|22172.89|22092.89|22171.99|22091.99|22172.89|22092.89|22171.83|22091.83|10
1732064090000|2024-11-20 00:54:50|22171.75|22091.75|22170.77|22090.77|22171.75|22091.75|22170.41|22090.41|10
1732064100000|2024-11-20 00:55:00|22170.18|22090.18|22168.7|22088.7|22170.28|22090.28|22168.4|22088.4|10
1732064110000|2024-11-20 00:55:10|22169.34|22089.34|22172.99|22092.99|22172.99|22092.99|22169.34|22089.34|10
1732064120000|2024-11-20 00:55:20|22173.42|22093.42|22175.22|22095.22|22175.22|22095.22|22173.36|22093.36|10
1732064130000|2024-11-20 00:55:30|22175.69|22095.69|22176.44|22096.44|22178.81|22098.81|22175.48|22095.48|10
1732064140000|2024-11-20 00:55:40|22176.7|22096.7|22174.65|22094.65|22176.7|22096.7|22174.65|22094.65|10
1732064150000|2024-11-20 00:55:50|22174.25|22094.25|22170.81|22090.81|22174.25|22094.25|22170.29|22090.29|10
1732064160000|2024-11-20 00:56:00|22170.85|22090.85|22172.92|22092.92|22172.92|22092.92|22170.84|22090.84|9
1732064170000|2024-11-20 00:56:10|22172.71|22092.71|22173.4|22093.4|22173.43|22093.43|22172.2|22092.2|10
1732064180000|2024-11-20 00:56:20|22174.33|22094.33|22173.05|22093.05|22174.33|22094.33|22172.99|22092.99|10
1732064190000|2024-11-20 00:56:30|22173.25|22093.25|22174.13|22094.13|22174.13|22094.13|22172.12|22092.12|8
1732064200000|2024-11-20 00:56:40|22174.48|22094.48|22175.23|22095.23|22175.58|22095.58|22174.48|22094.48|10
1732064210000|2024-11-20 00:56:50|22175.02|22095.02|22174.65|22094.65|22175.02|22095.02|22173.47|22093.47|10
1732064220000|2024-11-20 00:57:00|22174.57|22094.57|22173.06|22093.06|22175.34|22095.34|22173.06|22093.06|9
1732064230000|2024-11-20 00:57:10|22173.45|22093.45|22157.88|22077.88|22173.45|22093.45|22157.84|22077.84|10
1732064240000|2024-11-20 00:57:20|22158.05|22078.05|22157.98|22077.98|22158.86|22078.86|22157.79|22077.79|10
1732064250000|2024-11-20 00:57:30|22158.13|22078.13|22165.29|22085.29|22165.29|22085.29|22158.13|22078.13|10
1732064260000|2024-11-20 00:57:40|22165.16|22085.16|22164.26|22084.26|22165.19|22085.19|22164.26|22084.26|10
1732064270000|2024-11-20 00:57:50|22163.81|22083.81|22171.42|22091.42|22171.92|22091.92|22163.81|22083.81|10
1732064280000|2024-11-20 00:58:00|22171.37|22091.37|22170.53|22090.53|22171.59|22091.59|22170.53|22090.53|10
1732064290000|2024-11-20 00:58:10|22169.75|22089.75|22167.88|22087.88|22169.75|22089.75|22167.88|22087.88|10
1732064300000|2024-11-20 00:58:20|22168.49|22088.49|22163.36|22083.36|22168.57|22088.57|22163.3|22083.3|10
1732064310000|2024-11-20 00:58:30|22162.94|22082.94|22161.7|22081.7|22162.94|22082.94|22160.87|22080.87|10
1732064320000|2024-11-20 00:58:40|22161.53|22081.53|22159.73|22079.73|22161.62|22081.62|22159.66|22079.66|10
1732064330000|2024-11-20 00:58:50|22159.59|22079.59|22160.17|22080.17|22160.24|22080.24|22159.59|22079.59|8
1732064340000|2024-11-20 00:59:00|22160.2|22080.2|22159.3|22079.3|22160.2|22080.2|22159.3|22079.3|9
1732064350000|2024-11-20 00:59:10|22159.27|22079.27|22158.5|22078.5|22159.27|22079.27|22158.05|22078.05|10
1732064360000|2024-11-20 00:59:20|22158.56|22078.56|22158.59|22078.59|22160.18|22080.18|22158.56|22078.56|10
1732064370000|2024-11-20 00:59:30|22158.44|22078.44|22157.44|22077.44|22158.44|22078.44|22157.44|22077.44|10
1732064380000|2024-11-20 00:59:40|22157.75|22077.75|22156.23|22076.23|22157.75|22077.75|22156.23|22076.23|10
1732064390000|2024-11-20 00:59:50|22156.22|22076.22|22154.22|22074.22|22156.22|22076.22|22154.22|22074.22|10
1732064400000|2024-11-20 01:00:00|22153.04|22073.04|22142.57|22062.57|22153.04|22073.04|22142.57|22062.57|10
1732064410000|2024-11-20 01:00:10|22142.46|22062.46|22144.45|22064.45|22144.45|22064.45|22140.43|22060.43|10
1732064420000|2024-11-20 01:00:20|22148.56|22068.56|22152.07|22072.07|22152.07|22072.07|22148.56|22068.56|10
1732064430000|2024-11-20 01:00:30|22151.05|22071.05|22160.82|22080.82|22160.82|22080.82|22151.05|22071.05|10
1732064440000|2024-11-20 01:00:40|22161.49|22081.49|22161.68|22081.68|22161.68|22081.68|22161|22081|10
1732064450000|2024-11-20 01:00:50|22162.12|22082.12|22165.75|22085.75|22165.75|22085.75|22162.12|22082.12|10
1732064460000|2024-11-20 01:01:00|22165.73|22085.73|22164.16|22084.16|22165.88|22085.88|22164.16|22084.16|10
1732064470000|2024-11-20 01:01:10|22152.54|22072.54|22148.43|22068.43|22152.54|22072.54|22148.43|22068.43|10
1732064480000|2024-11-20 01:01:20|22148.31|22068.31|22152.09|22072.09|22152.59|22072.59|22148.31|22068.31|10
1732064490000|2024-11-20 01:01:30|22152.33|22072.33|22150.86|22070.86|22152.33|22072.33|22150.66|22070.66|10
1732064500000|2024-11-20 01:01:40|22151.05|22071.05|22152.23|22072.23|22152.23|22072.23|22150.71|22070.71|10
1732064510000|2024-11-20 01:01:50|22152.09|22072.09|22152|22072|22152.51|22072.51|22151.83|22071.83|10
1732064520000|2024-11-20 01:02:00|22152.16|22072.16|22154.04|22074.04|22154.22|22074.22|22151.97|22071.97|10
1732064530000|2024-11-20 01:02:10|22154.2|22074.2|22151.97|22071.97|22154.2|22074.2|22151.97|22071.97|9
1732064540000|2024-11-20 01:02:20|22152.13|22072.13|22166.75|22086.75|22166.75|22086.75|22152.13|22072.13|10
1732064550000|2024-11-20 01:02:30|22166.62|22086.62|22165.54|22085.54|22166.62|22086.62|22165.54|22085.54|10
1732064560000|2024-11-20 01:02:40|22165.51|22085.51|22164.23|22084.23|22165.82|22085.82|22164.21|22084.21|10
1732064570000|2024-11-20 01:02:50|22166.21|22086.21|22164.28|22084.28|22166.21|22086.21|22164.28|22084.28|9
1732064580000|2024-11-20 01:03:00|22164.26|22084.26|22168.19|22088.19|22168.19|22088.19|22164.16|22084.16|10
1732064590000|2024-11-20 01:03:10|22168.81|22088.81|22173.18|22093.18|22173.22|22093.22|22168.73|22088.73|10
1732064600000|2024-11-20 01:03:20|22172.59|22092.59|22176.16|22096.16|22176.16|22096.16|22172.15|22092.15|10
1732064610000|2024-11-20 01:03:30|22176.55|22096.55|22165.36|22085.36|22177.78|22097.78|22165.36|22085.36|10
1732064620000|2024-11-20 01:03:40|22165.5|22085.5|22164.7|22084.7|22166.34|22086.34|22164.22|22084.22|10
1732064630000|2024-11-20 01:03:50|22165.11|22085.11|22170.4|22090.4|22170.4|22090.4|22165.11|22085.11|10
1732064640000|2024-11-20 01:04:00|22170.51|22090.51|22176.26|22096.26|22176.26|22096.26|22170.51|22090.51|10
1732064650000|2024-11-20 01:04:10|22176.43|22096.43|22178.39|22098.39|22178.39|22098.39|22175.51|22095.51|10
1732064660000|2024-11-20 01:04:20|22178.43|22098.43|22181.67|22101.67|22181.67|22101.67|22178.34|22098.34|10
1732064670000|2024-11-20 01:04:30|22182.61|22102.61|22183.27|22103.27|22183.27|22103.27|22181.69|22101.69|10
1732064680000|2024-11-20 01:04:40|22183.11|22103.11|22189.53|22109.53|22189.53|22109.53|22182.81|22102.81|10
1732064690000|2024-11-20 01:04:50|22189.94|22109.94|22201.74|22121.74|22201.74|22121.74|22189.94|22109.94|10
1732064700000|2024-11-20 01:05:00|22202.67|22122.67|22206.31|22126.31|22208.67|22128.67|22202.67|22122.67|10
1732064710000|2024-11-20 01:05:10|22206.09|22126.09|22203.16|22123.16|22206.09|22126.09|22202.53|22122.53|9
1732064720000|2024-11-20 01:05:20|22202.58|22122.58|22205.21|22125.21|22205.21|22125.21|22200.93|22120.93|10
1732064730000|2024-11-20 01:05:30|22205.61|22125.61|22203.84|22123.84|22205.68|22125.68|22203.84|22123.84|10
1732064740000|2024-11-20 01:05:40|22203.64|22123.64|22212.13|22132.13|22212.44|22132.44|22202.72|22122.72|10
1732064750000|2024-11-20 01:05:50|22211.82|22131.82|22211.5|22131.5|22212.11|22132.11|22211.5|22131.5|8
1732064760000|2024-11-20 01:06:00|22211.62|22131.62|22209.61|22129.61|22213.86|22133.86|22209.61|22129.61|10
1732064770000|2024-11-20 01:06:10|22208.72|22128.72|22209.71|22129.71|22209.71|22129.71|22207.66|22127.66|10
1732064780000|2024-11-20 01:06:20|22209.4|22129.4|22213.34|22133.34|22213.34|22133.34|22209.31|22129.31|10
1732064790000|2024-11-20 01:06:30|22214.4|22134.4|22217.34|22137.34|22217.34|22137.34|22214.4|22134.4|10
1732064800000|2024-11-20 01:06:40|22216.93|22136.93|22219.04|22139.04|22219.06|22139.06|22216.57|22136.57|10
1732064810000|2024-11-20 01:06:50|22219.8|22139.8|22220.5|22140.5|22223.75|22143.75|22219.6|22139.6|10
1732064820000|2024-11-20 01:07:00|22220.56|22140.56|22217.79|22137.79|22220.56|22140.56|22217.79|22137.79|10
1732064830000|2024-11-20 01:07:10|22215.11|22135.11|22211.59|22131.59|22215.11|22135.11|22211.25|22131.25|10
1732064840000|2024-11-20 01:07:20|22210.48|22130.48|22209.23|22129.23|22210.48|22130.48|22207.68|22127.68|10
1732064850000|2024-11-20 01:07:30|22209.22|22129.22|22207.92|22127.92|22209.3|22129.3|22207.9|22127.9|9
1732064860000|2024-11-20 01:07:40|22207.98|22127.98|22206.04|22126.04|22208.05|22128.05|22205.76|22125.76|10
1732064870000|2024-11-20 01:07:50|22207.5|22127.5|22208.92|22128.92|22209.63|22129.63|22207.5|22127.5|10
1732064880000|2024-11-20 01:08:00|22209.16|22129.16|22205.55|22125.55|22209.67|22129.67|22205.55|22125.55|10
1732064890000|2024-11-20 01:08:10|22204.38|22124.38|22201.79|22121.79|22204.38|22124.38|22201.55|22121.55|10
1732064900000|2024-11-20 01:08:20|22202.34|22122.34|22199.17|22119.17|22202.58|22122.58|22198.48|22118.48|10
1732064910000|2024-11-20 01:08:30|22199.16|22119.16|22201.4|22121.4|22201.4|22121.4|22199.16|22119.16|10
1732064920000|2024-11-20 01:08:40|22202.31|22122.31|22202.05|22122.05|22202.31|22122.31|22200.55|22120.55|9
1732064930000|2024-11-20 01:08:50|22201.84|22121.84|22203.05|22123.05|22203.05|22123.05|22201.84|22121.84|10
1732064940000|2024-11-20 01:09:00|22203.12|22123.12|22202.41|22122.41|22203.42|22123.42|22202.41|22122.41|10
1732064950000|2024-11-20 01:09:10|22202.39|22122.39|22205.28|22125.28|22205.28|22125.28|22201.91|22121.91|10
1732064960000|2024-11-20 01:09:20|22205.78|22125.78|22206.64|22126.64|22207.39|22127.39|22205.46|22125.46|10
1732064970000|2024-11-20 01:09:30|22206.1|22126.1|22204.07|22124.07|22206.25|22126.25|22202.54|22122.54|10
1732064980000|2024-11-20 01:09:40|22204.69|22124.69|22203.27|22123.27|22205.07|22125.07|22203.27|22123.27|10
1732064990000|2024-11-20 01:09:50|22203.06|22123.06|22203.73|22123.73|22203.79|22123.79|22203.06|22123.06|10
1732065000000|2024-11-20 01:10:00|22203.72|22123.72|22191.33|22111.33|22205.02|22125.02|22191.33|22111.33|10
1732065010000|2024-11-20 01:10:10|22191.1|22111.1|22191.8|22111.8|22192.25|22112.25|22191.1|22111.1|10
1732065020000|2024-11-20 01:10:20|22191.77|22111.77|22195.16|22115.16|22195.35|22115.35|22191.03|22111.03|10
1732065030000|2024-11-20 01:10:30|22195.17|22115.17|22193.97|22113.97|22195.17|22115.17|22193.52|22113.52|10
1732065040000|2024-11-20 01:10:40|22193.83|22113.83|22192.25|22112.25|22193.83|22113.83|22192.25|22112.25|10
1732065050000|2024-11-20 01:10:50|22192.56|22112.56|22192.97|22112.97|22193|22113|22192.36|22112.36|10
1732065060000|2024-11-20 01:11:00|22192.22|22112.22|22191.11|22111.11|22192.22|22112.22|22191.11|22111.11|8
1732065070000|2024-11-20 01:11:10|22190.89|22110.89|22179.89|22099.89|22190.89|22110.89|22179.89|22099.89|10
1732065080000|2024-11-20 01:11:20|22176.12|22096.12|22177.51|22097.51|22177.51|22097.51|22174.99|22094.99|9
1732065090000|2024-11-20 01:11:30|22177.32|22097.32|22175.59|22095.59|22177.32|22097.32|22175.13|22095.13|10
1732065100000|2024-11-20 01:11:40|22174.5|22094.5|22171.01|22091.01|22174.5|22094.5|22171.01|22091.01|10
1732065110000|2024-11-20 01:11:50|22170.32|22090.32|22167.74|22087.74|22170.32|22090.32|22167.23|22087.23|10
1732065120000|2024-11-20 01:12:00|22167.44|22087.44|22170.27|22090.27|22170.27|22090.27|22167.03|22087.03|10
1732065130000|2024-11-20 01:12:10|22170.37|22090.37|22171.43|22091.43|22171.43|22091.43|22169.95|22089.95|10
1732065140000|2024-11-20 01:12:20|22171.97|22091.97|22173.38|22093.38|22173.38|22093.38|22171.9|22091.9|9
1732065150000|2024-11-20 01:12:30|22172.97|22092.97|22165.25|22085.25|22172.97|22092.97|22162.11|22082.11|10
1732065160000|2024-11-20 01:12:40|22165.3|22085.3|22164.73|22084.73|22165.73|22085.73|22164.73|22084.73|10
1732065170000|2024-11-20 01:12:50|22164.91|22084.91|22164.35|22084.35|22164.91|22084.91|22163.42|22083.42|10
1732065180000|2024-11-20 01:13:00|22164.83|22084.83|22164.62|22084.62|22165.41|22085.41|22164.41|22084.41|9
1732065190000|2024-11-20 01:13:10|22164.11|22084.11|22163.32|22083.32|22164.11|22084.11|22163.32|22083.32|10
1732065200000|2024-11-20 01:13:20|22163.19|22083.19|22161.15|22081.15|22163.19|22083.19|22161.15|22081.15|10
1732065210000|2024-11-20 01:13:30|22160.86|22080.86|22161.02|22081.02|22161.15|22081.15|22160.56|22080.56|10
1732065220000|2024-11-20 01:13:40|22162.51|22082.51|22165.87|22085.87|22165.87|22085.87|22162.34|22082.34|10
1732065230000|2024-11-20 01:13:50|22165.53|22085.53|22164.49|22084.49|22165.53|22085.53|22163.85|22083.85|10
1732065240000|2024-11-20 01:14:00|22164.71|22084.71|22166.35|22086.35|22166.35|22086.35|22163.76|22083.76|10
1732065250000|2024-11-20 01:14:10|22166.68|22086.68|22166.86|22086.86|22167.56|22087.56|22166.17|22086.17|10
1732065260000|2024-11-20 01:14:20|22166.85|22086.85|22170.55|22090.55|22170.55|22090.55|22166.85|22086.85|10
1732065270000|2024-11-20 01:14:30|22170.9|22090.9|22171.86|22091.86|22171.86|22091.86|22170.9|22090.9|10
1732065280000|2024-11-20 01:14:40|22171.66|22091.66|22171.47|22091.47|22172.12|22092.12|22171.47|22091.47|10
1732065290000|2024-11-20 01:14:50|22171.09|22091.09|22173.11|22093.11|22173.11|22093.11|22171.09|22091.09|10
1732065300000|2024-11-20 01:15:00|22173.2|22093.2|22166.95|22086.95|22174.13|22094.13|22166.95|22086.95|10
1732065310000|2024-11-20 01:15:10|22167.12|22087.12|22165.68|22085.68|22168.61|22088.61|22165.68|22085.68|9
1732065320000|2024-11-20 01:15:20|22165.16|22085.16|22162.84|22082.84|22165.44|22085.44|22162.6|22082.6|10
1732065330000|2024-11-20 01:15:30|22162.51|22082.51|22160.24|22080.24|22162.51|22082.51|22160.24|22080.24|10
1732065340000|2024-11-20 01:15:40|22160.03|22080.03|22156.16|22076.16|22160.03|22080.03|22156.16|22076.16|10
1732065350000|2024-11-20 01:15:50|22155.91|22075.91|22148.44|22068.44|22155.91|22075.91|22148.44|22068.44|10
1732065360000|2024-11-20 01:16:00|22148.19|22068.19|22146.63|22066.63|22148.73|22068.73|22145.86|22065.86|10
1732065370000|2024-11-20 01:16:10|22146.52|22066.52|22146.24|22066.24|22146.77|22066.77|22145.68|22065.68|10
1732065380000|2024-11-20 01:16:20|22148.47|22068.47|22147.98|22067.98|22149.26|22069.26|22146.66|22066.66|10
1732065390000|2024-11-20 01:16:30|22148.28|22068.28|22147.56|22067.56|22149.34|22069.34|22147.34|22067.34|10
1732065400000|2024-11-20 01:16:40|22148.29|22068.29|22152.4|22072.4|22152.4|22072.4|22148.21|22068.21|10
1732065410000|2024-11-20 01:16:50|22152.71|22072.71|22153.7|22073.7|22154.07|22074.07|22152.23|22072.23|10
1732065420000|2024-11-20 01:17:00|22153.45|22073.45|22154.71|22074.71|22155.62|22075.62|22153.45|22073.45|10
1732065430000|2024-11-20 01:17:10|22154.29|22074.29|22151.55|22071.55|22154.29|22074.29|22151.55|22071.55|9
1732065440000|2024-11-20 01:17:20|22150.16|22070.16|22147.9|22067.9|22150.34|22070.34|22147.9|22067.9|10
1732065450000|2024-11-20 01:17:30|22147.85|22067.85|22149.17|22069.17|22152.05|22072.05|22147.19|22067.19|10
1732065460000|2024-11-20 01:17:40|22149.02|22069.02|22148.29|22068.29|22149.02|22069.02|22148.16|22068.16|10
1732065470000|2024-11-20 01:17:50|22148.56|22068.56|22147.5|22067.5|22148.56|22068.56|22146.94|22066.94|10
1732065480000|2024-11-20 01:18:00|22147.75|22067.75|22149.91|22069.91|22150.99|22070.99|22147.75|22067.75|10
1732065490000|2024-11-20 01:18:10|22149.66|22069.66|22144.99|22064.99|22149.74|22069.74|22144.99|22064.99|10
1732065500000|2024-11-20 01:18:20|22144.61|22064.61|22141.37|22061.37|22144.87|22064.87|22141.2|22061.2|10
1732065510000|2024-11-20 01:18:30|22140.11|22060.11|22136.47|22056.47|22140.97|22060.97|22136.47|22056.47|10
1732065520000|2024-11-20 01:18:40|22136.12|22056.12|22136.11|22056.11|22136.12|22056.12|22134.52|22054.52|10
1732065530000|2024-11-20 01:18:50|22135.89|22055.89|22131.96|22051.96|22135.89|22055.89|22131.96|22051.96|9
1732065540000|2024-11-20 01:19:00|22132.06|22052.06|22130.2|22050.2|22132.06|22052.06|22129.52|22049.52|10
1732065550000|2024-11-20 01:19:10|22130.8|22050.8|22129.65|22049.65|22131.52|22051.52|22129.65|22049.65|10
1732065560000|2024-11-20 01:19:20|22128.77|22048.77|22122.14|22042.14|22128.77|22048.77|22122.14|22042.14|10
1732065570000|2024-11-20 01:19:30|22122.03|22042.03|22124.07|22044.07|22124.07|22044.07|22121.64|22041.64|10
1732065580000|2024-11-20 01:19:40|22124.4|22044.4|22127.06|22047.06|22127.06|22047.06|22122.64|22042.64|10
1732065590000|2024-11-20 01:19:50|22127.28|22047.28|22126.58|22046.58|22128.23|22048.23|22126.58|22046.58|10
1732065600000|2024-11-20 01:20:00|22126.18|22046.18|22127.36|22047.36|22127.78|22047.78|22125.76|22045.76|10
1732065610000|2024-11-20 01:20:10|22127.29|22047.29|22125.24|22045.24|22127.29|22047.29|22124.78|22044.78|10
1732065620000|2024-11-20 01:20:20|22125.31|22045.31|22129.5|22049.5|22129.5|22049.5|22125.05|22045.05|10
1732065630000|2024-11-20 01:20:30|22130.13|22050.13|22131.79|22051.79|22131.79|22051.79|22128.96|22048.96|10
1732065640000|2024-11-20 01:20:40|22130.94|22050.94|22134.43|22054.43|22136.19|22056.19|22130.94|22050.94|10
1732065650000|2024-11-20 01:20:50|22134.65|22054.65|22126.79|22046.79|22134.65|22054.65|22126.68|22046.68|9
1732065660000|2024-11-20 01:21:00|22126.95|22046.95|22126.45|22046.45|22128.25|22048.25|22126.45|22046.45|10
1732065670000|2024-11-20 01:21:10|22125.7|22045.7|22125.86|22045.86|22126.63|22046.63|22124.97|22044.97|9
1732065680000|2024-11-20 01:21:20|22126.24|22046.24|22127.72|22047.72|22128.06|22048.06|22126.24|22046.24|10
1732065690000|2024-11-20 01:21:30|22128.07|22048.07|22128.6|22048.6|22128.99|22048.99|22128.07|22048.07|10
1732065700000|2024-11-20 01:21:40|22128.54|22048.54|22127.4|22047.4|22128.54|22048.54|22127.4|22047.4|10
1732065710000|2024-11-20 01:21:50|22126.75|22046.75|22127.84|22047.84|22128.52|22048.52|22126.75|22046.75|9
1732065720000|2024-11-20 01:22:00|22127.63|22047.63|22125.34|22045.34|22127.63|22047.63|22124.87|22044.87|10
1732065730000|2024-11-20 01:22:10|22125.86|22045.86|22122.54|22042.54|22126.7|22046.7|22122.54|22042.54|10
1732065740000|2024-11-20 01:22:20|22130.6|22050.6|22124.56|22044.56|22130.6|22050.6|22124.56|22044.56|10
1732065750000|2024-11-20 01:22:30|22123.45|22043.45|22121.34|22041.34|22123.45|22043.45|22121.34|22041.34|10
1732065760000|2024-11-20 01:22:40|22121.17|22041.17|22114.78|22034.78|22121.17|22041.17|22114.64|22034.64|10
1732065770000|2024-11-20 01:22:50|22114.29|22034.29|22112.77|22032.77|22114.29|22034.29|22112.47|22032.47|10
1732065780000|2024-11-20 01:23:00|22112.3|22032.3|22112.77|22032.77|22112.77|22032.77|22111.42|22031.42|10
1732065790000|2024-11-20 01:23:10|22112.15|22032.15|22105.18|22025.18|22112.15|22032.15|22105.18|22025.18|10
1732065800000|2024-11-20 01:23:20|22104.75|22024.75|22093.82|22013.82|22104.75|22024.75|22093.82|22013.82|10
1732065810000|2024-11-20 01:23:30|22093.06|22013.06|22091.29|22011.29|22093.27|22013.27|22091.12|22011.12|10
1732065820000|2024-11-20 01:23:40|22091.79|22011.79|22085.98|22005.98|22091.79|22011.79|22085.98|22005.98|10
1732065830000|2024-11-20 01:23:50|22085.84|22005.84|22082.97|22002.97|22087.32|22007.32|22082.97|22002.97|10
1732065840000|2024-11-20 01:24:00|22081.12|22001.12|22075.19|21995.19|22081.12|22001.12|22075.19|21995.19|10
1732065850000|2024-11-20 01:24:10|22075.04|21995.04|22071.76|21991.76|22075.04|21995.04|22071.76|21991.76|10
1732065860000|2024-11-20 01:24:20|22071.61|21991.61|22070.84|21990.84|22071.88|21991.88|22070.84|21990.84|10
1732065870000|2024-11-20 01:24:30|22071.59|21991.59|22068.1|21988.1|22071.75|21991.75|22067.96|21987.96|10
1732065880000|2024-11-20 01:24:40|22068.71|21988.71|22071.5|21991.5|22071.57|21991.57|22068.71|21988.71|9
1732065890000|2024-11-20 01:24:50|22071.15|21991.15|22058.28|21978.28|22072.45|21992.45|22058.28|21978.28|10
1732065900000|2024-11-20 01:25:00|22058.82|21978.82|22059.53|21979.53|22060.45|21980.45|22058.82|21978.82|10
1732065910000|2024-11-20 01:25:10|22060.38|21980.38|22060.56|21980.56|22061.52|21981.52|22059.97|21979.97|10
1732065920000|2024-11-20 01:25:20|22060.75|21980.75|22063.82|21983.82|22064.12|21984.12|22060.75|21980.75|10
1732065930000|2024-11-20 01:25:30|22063.21|21983.21|22058.38|21978.38|22063.21|21983.21|22057.66|21977.66|10
1732065940000|2024-11-20 01:25:40|22058.28|21978.28|22055.9|21975.9|22058.28|21978.28|22055.9|21975.9|10
1732065950000|2024-11-20 01:25:50|22055.68|21975.68|22053.55|21973.55|22055.68|21975.68|22053.36|21973.36|8
1732065960000|2024-11-20 01:26:00|22053.11|21973.11|22036|21956|22058.63|21978.63|22036|21956|10
1732065970000|2024-11-20 01:26:10|22036.14|21956.14|22038.46|21958.46|22039.78|21959.78|22036.14|21956.14|10
1732065980000|2024-11-20 01:26:20|22040.02|21960.02|22050.38|21970.38|22050.38|21970.38|22040.02|21960.02|10
1732065990000|2024-11-20 01:26:30|22049.86|21969.86|22052.99|21972.99|22053.31|21973.31|22049.86|21969.86|10
1732066000000|2024-11-20 01:26:40|22053.09|21973.09|22053.16|21973.16|22054.8|21974.8|22053.09|21973.09|10
1732066010000|2024-11-20 01:26:50|22053.7|21973.7|22055.02|21975.02|22055.81|21975.81|22053.6|21973.6|10
1732066020000|2024-11-20 01:27:00|22055.29|21975.29|22057.18|21977.18|22057.18|21977.18|22053.44|21973.44|10
1732066030000|2024-11-20 01:27:10|22057.46|21977.46|22058.59|21978.59|22058.59|21978.59|22055.95|21975.95|10
1732066040000|2024-11-20 01:27:20|22058.8|21978.8|22060.6|21980.6|22060.81|21980.81|22058.8|21978.8|10
1732066050000|2024-11-20 01:27:30|22059.74|21979.74|22080.49|22000.49|22080.49|22000.49|22059.37|21979.37|10
1732066060000|2024-11-20 01:27:40|22078.84|21998.84|22069.99|21989.99|22078.84|21998.84|22069.39|21989.39|9
1732066070000|2024-11-20 01:27:50|22067.62|21987.62|22068.06|21988.06|22069.18|21989.18|22067.28|21987.28|10
1732066080000|2024-11-20 01:28:00|22061.91|21981.91|22059.8|21979.8|22061.93|21981.93|22059.38|21979.38|10
1732066090000|2024-11-20 01:28:10|22060.01|21980.01|22058.47|21978.47|22060.84|21980.84|22057.93|21977.93|10
1732066100000|2024-11-20 01:28:20|22057.36|21977.36|22057.52|21977.52|22057.52|21977.52|22055.41|21975.41|10
1732066110000|2024-11-20 01:28:30|22057.33|21977.33|22060.11|21980.11|22060.11|21980.11|22056.52|21976.52|9
1732066120000|2024-11-20 01:28:40|22060.63|21980.63|22067.84|21987.84|22067.84|21987.84|22058.44|21978.44|10
1732066130000|2024-11-20 01:28:50|22068.48|21988.48|22066.23|21986.23|22068.73|21988.73|22066.23|21986.23|10
1732066140000|2024-11-20 01:29:00|22066.14|21986.14|22065.66|21985.66|22067.83|21987.83|22065.66|21985.66|10
1732066150000|2024-11-20 01:29:10|22065.43|21985.43|22064.69|21984.69|22066.15|21986.15|22064.44|21984.44|10
1732066160000|2024-11-20 01:29:20|22066.57|21986.57|22067.1|21987.1|22067.43|21987.43|22066.14|21986.14|10
1732066170000|2024-11-20 01:29:30|22067.3|21987.3|22068.73|21988.73|22069.53|21989.53|22067.03|21987.03|10
1732066180000|2024-11-20 01:29:40|22068.77|21988.77|22068.52|21988.52|22068.77|21988.77|22067.2|21987.2|10
1732066190000|2024-11-20 01:29:50|22068.54|21988.54|22069.88|21989.88|22069.88|21989.88|22068.29|21988.29|9
1732066200000|2024-11-20 01:30:00|22069.9|21989.9|22068.45|21988.45|22070.21|21990.21|22068.45|21988.45|9
1732066210000|2024-11-20 01:30:10|22068.06|21988.06|22066.26|21986.26|22070.33|21990.33|22066.26|21986.26|10
1732066220000|2024-11-20 01:30:20|22066.15|21986.15|22061.8|21981.8|22066.15|21986.15|22060.61|21980.61|10
1732066230000|2024-11-20 01:30:30|22060.9|21980.9|22062.24|21982.24|22062.38|21982.38|22060.81|21980.81|9
1732066240000|2024-11-20 01:30:40|22061.34|21981.34|22050.01|21970.01|22061.34|21981.34|22048.97|21968.97|10
1732066250000|2024-11-20 01:30:50|22050.46|21970.46|22045.57|21965.57|22051.57|21971.57|22045.57|21965.57|10
1732066260000|2024-11-20 01:31:00|22045.7|21965.7|22040.1|21960.1|22049.36|21969.36|22040.1|21960.1|10
1732066270000|2024-11-20 01:31:10|22040.05|21960.05|22041.11|21961.11|22041.8|21961.8|22037.14|21957.14|10
1732066280000|2024-11-20 01:31:20|22040.84|21960.84|22034.33|21954.33|22040.84|21960.84|22032.86|21952.86|10
1732066290000|2024-11-20 01:31:30|22034.64|21954.64|22034.85|21954.85|22036.25|21956.25|22034.47|21954.47|10
1732066300000|2024-11-20 01:31:40|22034.66|21954.66|22034.34|21954.34|22034.66|21954.66|22033.72|21953.72|9
1732066310000|2024-11-20 01:31:50|22034.63|21954.63|22045.98|21965.98|22045.98|21965.98|22033.25|21953.25|10
1732066320000|2024-11-20 01:32:00|22045.81|21965.81|22051.09|21971.09|22051.09|21971.09|22045.81|21965.81|10
1732066330000|2024-11-20 01:32:10|22051.38|21971.38|22054.92|21974.92|22054.92|21974.92|22051.38|21971.38|10
1732066340000|2024-11-20 01:32:20|22056.12|21976.12|22059.97|21979.97|22060.85|21980.85|22056.12|21976.12|10
1732066350000|2024-11-20 01:32:30|22059.43|21979.43|22063.8|21983.8|22065.18|21985.18|22059.43|21979.43|10
1732066360000|2024-11-20 01:32:40|22063.96|21983.96|22067.97|21987.97|22067.97|21987.97|22063.76|21983.76|10
1732066370000|2024-11-20 01:32:50|22067.95|21987.95|22072.27|21992.27|22072.27|21992.27|22067.95|21987.95|10
1732066380000|2024-11-20 01:33:00|22073.03|21993.03|22087.95|22007.95|22088.49|22008.49|22073.03|21993.03|10
1732066390000|2024-11-20 01:33:10|22088.53|22008.53|22095.99|22015.99|22096.29|22016.29|22088.53|22008.53|10
1732066400000|2024-11-20 01:33:20|22096.22|22016.22|22096.55|22016.55|22096.99|22016.99|22096.22|22016.22|10
1732066410000|2024-11-20 01:33:30|22096.75|22016.75|22106.06|22026.06|22106.06|22026.06|22096.65|22016.65|10
1732066420000|2024-11-20 01:33:40|22107.02|22027.02|22106.36|22026.36|22107.45|22027.45|22106.36|22026.36|10
1732066430000|2024-11-20 01:33:50|22107.26|22027.26|22098.97|22018.97|22107.26|22027.26|22098.97|22018.97|10
1732066440000|2024-11-20 01:34:00|22098.52|22018.52|22093.86|22013.86|22098.52|22018.52|22093.5|22013.5|10
1732066450000|2024-11-20 01:34:10|22094.79|22014.79|22094.25|22014.25|22095.04|22015.04|22093.11|22013.11|10
1732066460000|2024-11-20 01:34:20|22094.81|22014.81|22096.24|22016.24|22096.57|22016.57|22094.55|22014.55|10
1732066470000|2024-11-20 01:34:30|22096.32|22016.32|22098.93|22018.93|22100.44|22020.44|22096.32|22016.32|10
1732066480000|2024-11-20 01:34:40|22099.97|22019.97|22103.19|22023.19|22103.35|22023.35|22099.97|22019.97|10
1732066490000|2024-11-20 01:34:50|22102.06|22022.06|22101.66|22021.66|22102.27|22022.27|22101.22|22021.22|10
1732066500000|2024-11-20 01:35:00|22103.49|22023.49|22097|22017|22103.49|22023.49|22095.41|22015.41|10
1732066510000|2024-11-20 01:35:10|22096.19|22016.19|22092.15|22012.15|22096.19|22016.19|22092.15|22012.15|10
1732066520000|2024-11-20 01:35:20|22092.65|22012.65|22089.07|22009.07|22093.62|22013.62|22089.07|22009.07|10
1732066530000|2024-11-20 01:35:30|22097.18|22017.18|22086.96|22006.96|22100.41|22020.41|22086.96|22006.96|10
1732066540000|2024-11-20 01:35:40|22088.12|22008.12|22091.41|22011.41|22091.41|22011.41|22088.12|22008.12|10
1732066550000|2024-11-20 01:35:50|22091.06|22011.06|22091.59|22011.59|22093.06|22013.06|22091.06|22011.06|10
1732066560000|2024-11-20 01:36:00|22092.61|22012.61|22096.03|22016.03|22096.03|22016.03|22092.15|22012.15|10
1732066570000|2024-11-20 01:36:10|22097.64|22017.64|22098.89|22018.89|22099.35|22019.35|22097.64|22017.64|10
1732066580000|2024-11-20 01:36:20|22099.27|22019.27|22104.08|22024.08|22104.08|22024.08|22098.9|22018.9|10
1732066590000|2024-11-20 01:36:30|22104.41|22024.41|22111.55|22031.55|22112.04|22032.04|22104.41|22024.41|10
1732066600000|2024-11-20 01:36:40|22111.82|22031.82|22113.81|22033.81|22113.81|22033.81|22111.82|22031.82|10
1732066610000|2024-11-20 01:36:50|22113.33|22033.33|22112.37|22032.37|22113.82|22033.82|22112.37|22032.37|10
1732066620000|2024-11-20 01:37:00|22112.68|22032.68|22114.33|22034.33|22114.75|22034.75|22112.68|22032.68|10
1732066630000|2024-11-20 01:37:10|22114.21|22034.21|22111.5|22031.5|22114.27|22034.27|22111.5|22031.5|10
1732066640000|2024-11-20 01:37:20|22112.28|22032.28|22119.57|22039.57|22119.92|22039.92|22112.28|22032.28|10
1732066650000|2024-11-20 01:37:30|22120.4|22040.4|22120.17|22040.17|22120.4|22040.4|22118.53|22038.53|10
1732066660000|2024-11-20 01:37:40|22120.69|22040.69|22124.16|22044.16|22124.16|22044.16|22120.69|22040.69|10
1732066670000|2024-11-20 01:37:50|22124.76|22044.76|22126.69|22046.69|22126.69|22046.69|22124.76|22044.76|10
1732066680000|2024-11-20 01:38:00|22126.63|22046.63|22124.5|22044.5|22126.63|22046.63|22124.5|22044.5|10
1732066690000|2024-11-20 01:38:10|22125.05|22045.05|22124.29|22044.29|22125.59|22045.59|22124.29|22044.29|10
1732066700000|2024-11-20 01:38:20|22124.78|22044.78|22126.29|22046.29|22126.29|22046.29|22124.68|22044.68|10
1732066710000|2024-11-20 01:38:30|22126.86|22046.86|22127.93|22047.93|22127.93|22047.93|22126.79|22046.79|10
1732066720000|2024-11-20 01:38:40|22128.55|22048.55|22126.58|22046.58|22128.97|22048.97|22126.58|22046.58|9
1732066730000|2024-11-20 01:38:50|22127.21|22047.21|22128.23|22048.23|22128.23|22048.23|22126.81|22046.81|10
1732066740000|2024-11-20 01:39:00|22128.74|22048.74|22127.02|22047.02|22128.95|22048.95|22127.02|22047.02|10
1732066750000|2024-11-20 01:39:10|22127.84|22047.84|22129.04|22049.04|22129.04|22049.04|22127.51|22047.51|10
1732066760000|2024-11-20 01:39:20|22130.21|22050.21|22143.34|22063.34|22143.34|22063.34|22130.21|22050.21|10
1732066770000|2024-11-20 01:39:30|22143.22|22063.22|22142.5|22062.5|22143.61|22063.61|22141.66|22061.66|9
1732066780000|2024-11-20 01:39:40|22142.72|22062.72|22140.43|22060.43|22142.72|22062.72|22140.43|22060.43|10
1732066790000|2024-11-20 01:39:50|22140.67|22060.67|22143.55|22063.55|22143.55|22063.55|22140.32|22060.32|10
1732066800000|2024-11-20 01:40:00|22144.2|22064.2|22148.11|22068.11|22151.05|22071.05|22144.2|22064.2|10
1732066810000|2024-11-20 01:40:10|22147.35|22067.35|22140.97|22060.97|22147.35|22067.35|22140.97|22060.97|10
1732066820000|2024-11-20 01:40:20|22141.84|22061.84|22133.67|22053.67|22141.84|22061.84|22133.67|22053.67|10
1732066830000|2024-11-20 01:40:30|22133.94|22053.94|22132.66|22052.66|22133.94|22053.94|22130.58|22050.58|10
1732066840000|2024-11-20 01:40:40|22132.24|22052.24|22134.71|22054.71|22134.71|22054.71|22131.96|22051.96|10
1732066850000|2024-11-20 01:40:50|22135.19|22055.19|22135.68|22055.68|22135.68|22055.68|22134.21|22054.21|9
1732066860000|2024-11-20 01:41:00|22135.45|22055.45|22135.14|22055.14|22135.73|22055.73|22134.57|22054.57|9
1732066870000|2024-11-20 01:41:10|22135.49|22055.49|22136.98|22056.98|22136.98|22056.98|22135.49|22055.49|10
1732066880000|2024-11-20 01:41:20|22137.1|22057.1|22134.33|22054.33|22137.1|22057.1|22134.33|22054.33|10
1732066890000|2024-11-20 01:41:30|22132.23|22052.23|22133.13|22053.13|22133.51|22053.51|22131.69|22051.69|10
1732066900000|2024-11-20 01:41:40|22132.64|22052.64|22133.04|22053.04|22133.27|22053.27|22132.32|22052.32|10
1732066910000|2024-11-20 01:41:50|22133.13|22053.13|22134.94|22054.94|22134.99|22054.99|22133.13|22053.13|10
1732066920000|2024-11-20 01:42:00|22134.45|22054.45|22136.86|22056.86|22136.86|22056.86|22134.45|22054.45|10
1732066930000|2024-11-20 01:42:10|22136.78|22056.78|22137.09|22057.09|22137.09|22057.09|22136.06|22056.06|10
1732066940000|2024-11-20 01:42:20|22137.56|22057.56|22138.04|22058.04|22139.59|22059.59|22137.56|22057.56|10
1732066950000|2024-11-20 01:42:30|22138.62|22058.62|22118.51|22038.51|22138.62|22058.62|22117.65|22037.65|10
1732066960000|2024-11-20 01:42:40|22118.31|22038.31|22119.65|22039.65|22119.65|22039.65|22118.31|22038.31|8
1732066970000|2024-11-20 01:42:50|22119.52|22039.52|22116.17|22036.17|22119.52|22039.52|22116.17|22036.17|10
1732066980000|2024-11-20 01:43:00|22116.13|22036.13|22117.4|22037.4|22117.4|22037.4|22115.65|22035.65|10
1732066990000|2024-11-20 01:43:10|22117.5|22037.5|22118.93|22038.93|22118.93|22038.93|22117.31|22037.31|10
1732067000000|2024-11-20 01:43:20|22117.47|22037.47|22115.92|22035.92|22117.47|22037.47|22114.76|22034.76|10
1732067010000|2024-11-20 01:43:30|22115.55|22035.55|22114.22|22034.22|22115.55|22035.55|22113.59|22033.59|9
1732067020000|2024-11-20 01:43:40|22115.02|22035.02|22112.95|22032.95|22115.02|22035.02|22112.59|22032.59|10
1732067030000|2024-11-20 01:43:50|22113.24|22033.24|22105.92|22025.92|22113.36|22033.36|22105.92|22025.92|10
1732067040000|2024-11-20 01:44:00|22105.69|22025.69|22101.16|22021.16|22105.69|22025.69|22101.16|22021.16|10
1732067050000|2024-11-20 01:44:10|22101.83|22021.83|22095.2|22015.2|22101.83|22021.83|22095.2|22015.2|10
1732067060000|2024-11-20 01:44:20|22092.14|22012.14|22084.42|22004.42|22092.14|22012.14|22084.42|22004.42|10
1732067070000|2024-11-20 01:44:30|22084.5|22004.5|22081.15|22001.15|22084.5|22004.5|22081.15|22001.15|10
1732067080000|2024-11-20 01:44:40|22078.74|21998.74|22056.75|21976.75|22078.74|21998.74|22053.68|21973.68|10
1732067090000|2024-11-20 01:44:50|22057.38|21977.38|22059.88|21979.88|22060.03|21980.03|22056.08|21976.08|10
1732067100000|2024-11-20 01:45:00|22059.89|21979.89|22061.34|21981.34|22061.52|21981.52|22059.45|21979.45|10
1732067110000|2024-11-20 01:45:10|22062.26|21982.26|22068.24|21988.24|22068.56|21988.56|22062.26|21982.26|10
1732067120000|2024-11-20 01:45:20|22068.27|21988.27|22078.32|21998.32|22078.32|21998.32|22068.27|21988.27|10
1732067130000|2024-11-20 01:45:30|22081.71|22001.71|22083.77|22003.77|22083.77|22003.77|22080.64|22000.64|10
1732067140000|2024-11-20 01:45:40|22083.67|22003.67|22084.66|22004.66|22084.81|22004.81|22083.67|22003.67|10
1732067150000|2024-11-20 01:45:50|22084.67|22004.67|22083.9|22003.9|22084.67|22004.67|22082.62|22002.62|10
1732067160000|2024-11-20 01:46:00|22084.05|22004.05|22078.95|21998.95|22084.05|22004.05|22078.95|21998.95|10
1732067170000|2024-11-20 01:46:10|22079.79|21999.79|22076.67|21996.67|22079.79|21999.79|22076.15|21996.15|10
1732067180000|2024-11-20 01:46:20|22077.15|21997.15|22079.73|21999.73|22079.73|21999.73|22077.15|21997.15|10
1732067190000|2024-11-20 01:46:30|22074.03|21994.03|22073.43|21993.43|22074.38|21994.38|22072.9|21992.9|9
1732067200000|2024-11-20 01:46:40|22072.75|21992.75|22066.84|21986.84|22072.75|21992.75|22066.84|21986.84|10
1732067210000|2024-11-20 01:46:50|22066.6|21986.6|22062.59|21982.59|22066.6|21986.6|22062.59|21982.59|10
1732067220000|2024-11-20 01:47:00|22062.96|21982.96|22064.51|21984.51|22065.17|21985.17|22062.46|21982.46|10
1732067230000|2024-11-20 01:47:10|22064.93|21984.93|22060.75|21980.75|22064.93|21984.93|22060.75|21980.75|10
1732067240000|2024-11-20 01:47:20|22061.51|21981.51|22057.14|21977.14|22061.51|21981.51|22057.14|21977.14|10
1732067250000|2024-11-20 01:47:30|22057.33|21977.33|22067.85|21987.85|22069.01|21989.01|22057.33|21977.33|10
1732067260000|2024-11-20 01:47:40|22067.87|21987.87|22069.39|21989.39|22069.6|21989.6|22067.87|21987.87|9
1732067270000|2024-11-20 01:47:50|22070.46|21990.46|22069.38|21989.38|22070.69|21990.69|22069.38|21989.38|10
1732067280000|2024-11-20 01:48:00|22069.27|21989.27|22067.02|21987.02|22069.99|21989.99|22067.02|21987.02|10
1732067290000|2024-11-20 01:48:10|22065.76|21985.76|22059.69|21979.69|22065.76|21985.76|22059.69|21979.69|10
1732067300000|2024-11-20 01:48:20|22058.63|21978.63|22035.69|21955.69|22058.63|21978.63|22035.69|21955.69|10
1732067310000|2024-11-20 01:48:30|22033.57|21953.57|22031.63|21951.63|22035.58|21955.58|22031.63|21951.63|10
1732067320000|2024-11-20 01:48:40|22031.28|21951.28|22029.46|21949.46|22031.28|21951.28|22029.46|21949.46|10
1732067330000|2024-11-20 01:48:50|22029.99|21949.99|22032.94|21952.94|22032.94|21952.94|22029.99|21949.99|10
1732067340000|2024-11-20 01:49:00|22034.17|21954.17|22048.89|21968.89|22048.97|21968.97|22033.68|21953.68|10
1732067350000|2024-11-20 01:49:10|22048.99|21968.99|22043.7|21963.7|22048.99|21968.99|22035.16|21955.16|10
1732067360000|2024-11-20 01:49:20|22044|21964|22045.24|21965.24|22045.24|21965.24|22041.97|21961.97|10
1732067370000|2024-11-20 01:49:30|22045.68|21965.68|22051.23|21971.23|22051.23|21971.23|22045.68|21965.68|10
1732067380000|2024-11-20 01:49:40|22050.87|21970.87|22049.13|21969.13|22050.87|21970.87|22048.76|21968.76|10
1732067390000|2024-11-20 01:49:50|22048.98|21968.98|22049.94|21969.94|22049.94|21969.94|22048.53|21968.53|10
1732067400000|2024-11-20 01:50:00|22050.22|21970.22|22053.31|21973.31|22053.37|21973.37|22049.64|21969.64|10
1732067410000|2024-11-20 01:50:10|22058.09|21978.09|22060.61|21980.61|22060.76|21980.76|22057.81|21977.81|10
1732067420000|2024-11-20 01:50:20|22062.5|21982.5|22068.77|21988.77|22068.8|21988.8|22062.5|21982.5|10
1732067430000|2024-11-20 01:50:30|22069.41|21989.41|22071.84|21991.84|22072.49|21992.49|22069.41|21989.41|10
1732067440000|2024-11-20 01:50:40|22071.91|21991.91|22073.04|21993.04|22073.04|21993.04|22070.93|21990.93|10
1732067450000|2024-11-20 01:50:50|22072.79|21992.79|22076.3|21996.3|22076.3|21996.3|22072.79|21992.79|10
1732067460000|2024-11-20 01:51:00|22076.46|21996.46|22071.19|21991.19|22076.97|21996.97|22071.19|21991.19|10
1732067470000|2024-11-20 01:51:10|22070.85|21990.85|22071.55|21991.55|22071.55|21991.55|22068.92|21988.92|10
1732067480000|2024-11-20 01:51:20|22072.02|21992.02|22070.43|21990.43|22072.02|21992.02|22068.63|21988.63|10
1732067490000|2024-11-20 01:51:30|22069.9|21989.9|22073.05|21993.05|22073.05|21993.05|22069.85|21989.85|10
1732067500000|2024-11-20 01:51:40|22073.27|21993.27|22077.14|21997.14|22077.38|21997.38|22073.27|21993.27|9
1732067510000|2024-11-20 01:51:50|22079.56|21999.56|22074.79|21994.79|22080.7|22000.7|22072.61|21992.61|10
1732067520000|2024-11-20 01:52:00|22075.02|21995.02|22077.41|21997.41|22077.41|21997.41|22074.57|21994.57|9
1732067530000|2024-11-20 01:52:10|22077.59|21997.59|22090.74|22010.74|22090.74|22010.74|22077.59|21997.59|10
1732067540000|2024-11-20 01:52:20|22090.97|22010.97|22091.79|22011.79|22092.44|22012.44|22090.97|22010.97|9
1732067550000|2024-11-20 01:52:30|22091.32|22011.32|22086.04|22006.04|22091.32|22011.32|22086.04|22006.04|10
1732067560000|2024-11-20 01:52:40|22085.43|22005.43|22089.76|22009.76|22090.79|22010.79|22084.92|22004.92|10
1732067570000|2024-11-20 01:52:50|22094.12|22014.12|22092.98|22012.98|22094.12|22014.12|22091.93|22011.93|10
1732067580000|2024-11-20 01:53:00|22093.11|22013.11|22083.21|22003.21|22093.11|22013.11|22083.21|22003.21|10
1732067590000|2024-11-20 01:53:10|22082.14|22002.14|22078.98|21998.98|22082.25|22002.25|22078.97|21998.97|10
1732067600000|2024-11-20 01:53:20|22078.05|21998.05|22077.46|21997.46|22078.05|21998.05|22077.46|21997.46|10
1732067610000|2024-11-20 01:53:30|22077.61|21997.61|22076.16|21996.16|22077.61|21997.61|22076.06|21996.06|10
1732067620000|2024-11-20 01:53:40|22076.61|21996.61|22075.44|21995.44|22076.61|21996.61|22074.43|21994.43|10
1732067630000|2024-11-20 01:53:50|22075.21|21995.21|22071.68|21991.68|22075.21|21995.21|22071.68|21991.68|10
1732067640000|2024-11-20 01:54:00|22071.59|21991.59|22066.03|21986.03|22071.59|21991.59|22066.03|21986.03|10
1732067650000|2024-11-20 01:54:10|22065.5|21985.5|22066.46|21986.46|22066.46|21986.46|22064.83|21984.83|10
1732067660000|2024-11-20 01:54:20|22067|21987|22064.99|21984.99|22067.36|21987.36|22064.99|21984.99|10
1732067670000|2024-11-20 01:54:30|22064.61|21984.61|22061.84|21981.84|22065.03|21985.03|22061.84|21981.84|10
1732067680000|2024-11-20 01:54:40|22061.09|21981.09|22060.09|21980.09|22061.25|21981.25|22059.26|21979.26|9
1732067690000|2024-11-20 01:54:50|22060.18|21980.18|22058.77|21978.77|22060.2|21980.2|22058.29|21978.29|10
1732067700000|2024-11-20 01:55:00|22058.96|21978.96|22051.24|21971.24|22061.29|21981.29|22047.21|21967.21|10
1732067710000|2024-11-20 01:55:10|22050.79|21970.79|22052.9|21972.9|22052.9|21972.9|22050.01|21970.01|10
1732067720000|2024-11-20 01:55:20|22052.68|21972.68|22055.67|21975.67|22055.67|21975.67|22051.65|21971.65|10
1732067730000|2024-11-20 01:55:30|22055.36|21975.36|22060.88|21980.88|22060.88|21980.88|22053.76|21973.76|10
1732067740000|2024-11-20 01:55:40|22062.68|21982.68|22062.35|21982.35|22063.46|21983.46|22062.35|21982.35|10
1732067750000|2024-11-20 01:55:50|22062.81|21982.81|22061.6|21981.6|22063.77|21983.77|22061.6|21981.6|10
1732067760000|2024-11-20 01:56:00|22060.62|21980.62|22057.48|21977.48|22060.89|21980.89|22056.33|21976.33|10
1732067770000|2024-11-20 01:56:10|22058.24|21978.24|22062.52|21982.52|22062.52|21982.52|22057.46|21977.46|10
1732067780000|2024-11-20 01:56:20|22062.07|21982.07|22063.68|21983.68|22063.68|21983.68|22062.07|21982.07|10
1732067790000|2024-11-20 01:56:30|22064.24|21984.24|22062.97|21982.97|22064.51|21984.51|22062.97|21982.97|10
1732067800000|2024-11-20 01:56:40|22063.31|21983.31|22064.35|21984.35|22064.35|21984.35|22063.31|21983.31|9
1732067810000|2024-11-20 01:56:50|22063.41|21983.41|22062.91|21982.91|22063.47|21983.47|22061.66|21981.66|10
1732067820000|2024-11-20 01:57:00|22062.68|21982.68|22063.61|21983.61|22063.97|21983.97|22062.34|21982.34|10
1732067830000|2024-11-20 01:57:10|22063.27|21983.27|22057.13|21977.13|22063.91|21983.91|22057.13|21977.13|10
1732067840000|2024-11-20 01:57:20|22057.21|21977.21|22057.53|21977.53|22057.99|21977.99|22057.07|21977.07|10
1732067850000|2024-11-20 01:57:30|22057.39|21977.39|22056.49|21976.49|22057.54|21977.54|22056.3|21976.3|10
1732067860000|2024-11-20 01:57:40|22056.38|21976.38|22056.59|21976.59|22057.23|21977.23|22056.37|21976.37|10
1732067870000|2024-11-20 01:57:50|22056.63|21976.63|22056.51|21976.51|22056.98|21976.98|22056.29|21976.29|10
1732067880000|2024-11-20 01:58:00|22057.18|21977.18|22057.8|21977.8|22059.88|21979.88|22057.09|21977.09|10
1732067890000|2024-11-20 01:58:10|22058.37|21978.37|22056.66|21976.66|22058.37|21978.37|22055.93|21975.93|9
1732067900000|2024-11-20 01:58:20|22056.99|21976.99|22058.2|21978.2|22059.53|21979.53|22056.35|21976.35|10
1732067910000|2024-11-20 01:58:30|22058.34|21978.34|22061.42|21981.42|22061.42|21981.42|22057.82|21977.82|10
1732067920000|2024-11-20 01:58:40|22061.37|21981.37|22065.79|21985.79|22065.79|21985.79|22061.37|21981.37|10
1732067930000|2024-11-20 01:58:50|22064.99|21984.99|22065.18|21985.18|22065.66|21985.66|22064.86|21984.86|10
1732067940000|2024-11-20 01:59:00|22065.3|21985.3|22065.8|21985.8|22065.8|21985.8|22062.94|21982.94|10
1732067950000|2024-11-20 01:59:10|22065.33|21985.33|22079.76|21999.76|22081.37|22001.37|22064.72|21984.72|10
1732067960000|2024-11-20 01:59:20|22079.45|21999.45|22080.48|22000.48|22080.94|22000.94|22079.45|21999.45|10
1732067970000|2024-11-20 01:59:30|22080.53|22000.53|22070.36|21990.36|22081.38|22001.38|22069.18|21989.18|10
1732067980000|2024-11-20 01:59:40|22070.48|21990.48|22083.54|22003.54|22084.52|22004.52|22070.48|21990.48|10
1732067990000|2024-11-20 01:59:50|22083.79|22003.79|22085.26|22005.26|22085.31|22005.31|22083.79|22003.79|10
1732068000000|2024-11-20 02:00:00|22085.37|22005.37|22069.55|21989.55|22086.59|22006.59|22068.38|21988.38|10
1732068010000|2024-11-20 02:00:10|22070.48|21990.48|22071.73|21991.73|22071.73|21991.73|22068.54|21988.54|10
1732068020000|2024-11-20 02:00:20|22071.42|21991.42|22067.73|21987.73|22071.42|21991.42|22067.43|21987.43|10
1732068030000|2024-11-20 02:00:30|22067.09|21987.09|22068.87|21988.87|22068.87|21988.87|22066.27|21986.27|10
1732068040000|2024-11-20 02:00:40|22068.68|21988.68|22066.29|21986.29|22068.68|21988.68|22065.9|21985.9|10
1732068050000|2024-11-20 02:00:50|22068.55|21988.55|22070.56|21990.56|22070.88|21990.88|22067.71|21987.71|10
1732068060000|2024-11-20 02:01:00|22070.65|21990.65|22068.14|21988.14|22071.18|21991.18|22067.39|21987.39|10
1732068070000|2024-11-20 02:01:10|22065.96|21985.96|22064.52|21984.52|22065.96|21985.96|22064.2|21984.2|10
1732068080000|2024-11-20 02:01:20|22064.71|21984.71|22063.68|21983.68|22065.28|21985.28|22063.06|21983.06|10
1732068090000|2024-11-20 02:01:30|22063.29|21983.29|22060.96|21980.96|22063.29|21983.29|22060.96|21980.96|10
1732068100000|2024-11-20 02:01:40|22060.86|21980.86|22059.59|21979.59|22061.19|21981.19|22057.86|21977.86|9
1732068110000|2024-11-20 02:01:50|22059.05|21979.05|22068.88|21988.88|22068.89|21988.89|22058.68|21978.68|10
1732068120000|2024-11-20 02:02:00|22068.79|21988.79|22067.78|21987.78|22068.79|21988.79|22067.19|21987.19|10
1732068130000|2024-11-20 02:02:10|22067.77|21987.77|22073.32|21993.32|22073.32|21993.32|22067.76|21987.76|10
1732068140000|2024-11-20 02:02:20|22074.75|21994.75|22078.19|21998.19|22079.07|21999.07|22074.75|21994.75|10
1732068150000|2024-11-20 02:02:30|22077.43|21997.43|22080.45|22000.45|22081.32|22001.32|22077.43|21997.43|9
1732068160000|2024-11-20 02:02:40|22080.16|22000.16|22080.39|22000.39|22080.39|22000.39|22078.33|21998.33|10
1732068170000|2024-11-20 02:02:50|22081.11|22001.11|22081.84|22001.84|22081.84|22001.84|22080.38|22000.38|9
1732068180000|2024-11-20 02:03:00|22081.88|22001.88|22085.88|22005.88|22085.88|22005.88|22081.88|22001.88|10
1732068190000|2024-11-20 02:03:10|22086.36|22006.36|22089.95|22009.95|22090.41|22010.41|22086.36|22006.36|10
1732068200000|2024-11-20 02:03:20|22089.78|22009.78|22086.27|22006.27|22089.88|22009.88|22086.27|22006.27|10
1732068210000|2024-11-20 02:03:30|22085.74|22005.74|22086.55|22006.55|22086.97|22006.97|22085.74|22005.74|10
1732068220000|2024-11-20 02:03:40|22085.75|22005.75|22080.85|22000.85|22085.75|22005.75|22080.84|22000.84|10
1732068230000|2024-11-20 02:03:50|22080.92|22000.92|22073.26|21993.26|22081.4|22001.4|22073.26|21993.26|10
1732068240000|2024-11-20 02:04:00|22072.9|21992.9|22074.69|21994.69|22074.69|21994.69|22071.91|21991.91|10
1732068250000|2024-11-20 02:04:10|22074.92|21994.92|22068.73|21988.73|22074.92|21994.92|22068.01|21988.01|10
1732068260000|2024-11-20 02:04:20|22068.6|21988.6|22068.53|21988.53|22068.6|21988.6|22067.55|21987.55|10
1732068270000|2024-11-20 02:04:30|22059.87|21979.87|22074.33|21994.33|22074.72|21994.72|22059.87|21979.87|10
1732068280000|2024-11-20 02:04:40|22073.35|21993.35|22076.67|21996.67|22076.67|21996.67|22073.35|21993.35|10
1732068290000|2024-11-20 02:04:50|22076.77|21996.77|22077.08|21997.08|22077.36|21997.36|22075.49|21995.49|10
1732068300000|2024-11-20 02:05:00|22077.2|21997.2|22080.82|22000.82|22081.59|22001.59|22077.2|21997.2|10
1732068310000|2024-11-20 02:05:10|22079.56|21999.56|22077.06|21997.06|22079.56|21999.56|22076.11|21996.11|10
1732068320000|2024-11-20 02:05:20|22077.12|21997.12|22076.78|21996.78|22077.12|21997.12|22075.75|21995.75|10
1732068330000|2024-11-20 02:05:30|22076.46|21996.46|22078.64|21998.64|22079.64|21999.64|22076.41|21996.41|10
1732068340000|2024-11-20 02:05:40|22078.27|21998.27|22075.66|21995.66|22078.27|21998.27|22075.66|21995.66|10
1732068350000|2024-11-20 02:05:50|22075.15|21995.15|22077.41|21997.41|22078.14|21998.14|22075.15|21995.15|10
1732068360000|2024-11-20 02:06:00|22077.57|21997.57|22075.9|21995.9|22078.5|21998.5|22075.83|21995.83|10
1732068370000|2024-11-20 02:06:10|22076.08|21996.08|22077.97|21997.97|22078.37|21998.37|22076.08|21996.08|10
1732068380000|2024-11-20 02:06:20|22077.77|21997.77|22075.2|21995.2|22077.87|21997.87|22075.2|21995.2|10
1732068390000|2024-11-20 02:06:30|22075.78|21995.78|22072.9|21992.9|22075.78|21995.78|22072.69|21992.69|10
1732068400000|2024-11-20 02:06:40|22072.78|21992.78|22063.86|21983.86|22072.78|21992.78|22063.86|21983.86|10
1732068410000|2024-11-20 02:06:50|22063.55|21983.55|22060.83|21980.83|22063.55|21983.55|22060.74|21980.74|9
1732068420000|2024-11-20 02:07:00|22060.78|21980.78|22050.23|21970.23|22061.24|21981.24|22050.23|21970.23|10
1732068430000|2024-11-20 02:07:10|22050.75|21970.75|22054.3|21974.3|22054.58|21974.58|22050.75|21970.75|10
1732068440000|2024-11-20 02:07:20|22053.54|21973.54|22059.46|21979.46|22059.69|21979.69|22053|21973|10
1732068450000|2024-11-20 02:07:30|22060.64|21980.64|22060.1|21980.1|22061.27|21981.27|22059.46|21979.46|10
1732068460000|2024-11-20 02:07:40|22060.78|21980.78|22061.58|21981.58|22061.58|21981.58|22059.3|21979.3|10
1732068470000|2024-11-20 02:07:50|22060.95|21980.95|22049.01|21969.01|22061.55|21981.55|22049.01|21969.01|10
1732068480000|2024-11-20 02:08:00|22047.52|21967.52|22045.12|21965.12|22047.52|21967.52|22044.4|21964.4|10
1732068490000|2024-11-20 02:08:10|22045.91|21965.91|22044.4|21964.4|22046.7|21966.7|22044.4|21964.4|10
1732068500000|2024-11-20 02:08:20|22043.54|21963.54|22040.51|21960.51|22043.54|21963.54|22039.05|21959.05|10
1732068510000|2024-11-20 02:08:30|22040.11|21960.11|22036.38|21956.38|22040.4|21960.4|22036.34|21956.34|10
1732068520000|2024-11-20 02:08:40|22036.39|21956.39|22036.94|21956.94|22038.39|21958.39|22036.39|21956.39|10
1732068530000|2024-11-20 02:08:50|22036.7|21956.7|22029.64|21949.64|22037.51|21957.51|22029.64|21949.64|10
1732068540000|2024-11-20 02:09:00|22028.73|21948.73|22027.14|21947.14|22030.04|21950.04|22027.12|21947.12|10
1732068550000|2024-11-20 02:09:10|22026.9|21946.9|22024.56|21944.56|22026.97|21946.97|22024.35|21944.35|9
1732068560000|2024-11-20 02:09:20|22024.81|21944.81|22017.73|21937.73|22024.81|21944.81|22017.07|21937.07|10
1732068570000|2024-11-20 02:09:30|22017.49|21937.49|22019.34|21939.34|22019.81|21939.81|22016.65|21936.65|10
1732068580000|2024-11-20 02:09:40|22019.25|21939.25|22031.85|21951.85|22031.85|21951.85|22019.25|21939.25|10
1732068590000|2024-11-20 02:09:50|22032.28|21952.28|22035.56|21955.56|22035.56|21955.56|22032.28|21952.28|10
1732068600000|2024-11-20 02:10:00|22035.55|21955.55|22034.94|21954.94|22036.48|21956.48|22034.94|21954.94|10
1732068610000|2024-11-20 02:10:10|22034.16|21954.16|22036.71|21956.71|22036.71|21956.71|22033.82|21953.82|9
1732068620000|2024-11-20 02:10:20|22037.31|21957.31|22035.91|21955.91|22038.16|21958.16|22035.55|21955.55|10
1732068630000|2024-11-20 02:10:30|22035.84|21955.84|22034.62|21954.62|22035.99|21955.99|22034.62|21954.62|9
1732068640000|2024-11-20 02:10:40|22034.82|21954.82|22029.75|21949.75|22034.82|21954.82|22029.47|21949.47|10
1732068650000|2024-11-20 02:10:50|22027.89|21947.89|22030.71|21950.71|22030.71|21950.71|22024.73|21944.73|10
1732068660000|2024-11-20 02:11:00|22030.48|21950.48|22030.27|21950.27|22031.53|21951.53|22029.83|21949.83|10
1732068670000|2024-11-20 02:11:10|22030.74|21950.74|22029.29|21949.29|22033.21|21953.21|22029.29|21949.29|10
1732068680000|2024-11-20 02:11:20|22029.36|21949.36|22030.69|21950.69|22031.08|21951.08|22029.36|21949.36|10
1732068690000|2024-11-20 02:11:30|22030.65|21950.65|22035.02|21955.02|22036.74|21956.74|22030.65|21950.65|10
1732068700000|2024-11-20 02:11:40|22034.93|21954.93|22034.69|21954.69|22035.54|21955.54|22034.58|21954.58|10
1732068710000|2024-11-20 02:11:50|22033.81|21953.81|22033.08|21953.08|22033.81|21953.81|22032.01|21952.01|9
1732068720000|2024-11-20 02:12:00|22033.26|21953.26|22033.22|21953.22|22033.26|21953.26|22030.82|21950.82|10
1732068730000|2024-11-20 02:12:10|22033.19|21953.19|22030.02|21950.02|22033.19|21953.19|22030.02|21950.02|10
1732068740000|2024-11-20 02:12:20|22028.64|21948.64|22024.9|21944.9|22028.64|21948.64|22024.06|21944.06|10
1732068750000|2024-11-20 02:12:30|22024.45|21944.45|22000.07|21920.07|22024.45|21944.45|22000.07|21920.07|10
1732068760000|2024-11-20 02:12:40|22001.19|21921.19|22003.79|21923.79|22003.79|21923.79|22000.96|21920.96|10
1732068770000|2024-11-20 02:12:50|22001.68|21921.68|21989.92|21909.92|22001.73|21921.73|21989.92|21909.92|10
1732068780000|2024-11-20 02:13:00|21988.87|21908.87|21992.61|21912.61|21992.96|21912.96|21988.64|21908.64|10
1732068790000|2024-11-20 02:13:10|21992.46|21912.46|21995.31|21915.31|21996.68|21916.68|21991.74|21911.74|10
1732068800000|2024-11-20 02:13:20|21995.28|21915.28|21994.01|21914.01|21995.85|21915.85|21994.01|21914.01|10
1732068810000|2024-11-20 02:13:30|21995.73|21915.73|21990.78|21910.78|21995.73|21915.73|21990.39|21910.39|10
1732068820000|2024-11-20 02:13:40|21991.33|21911.33|21989.92|21909.92|21991.33|21911.33|21989.92|21909.92|10
1732068830000|2024-11-20 02:13:50|21989.76|21909.76|21990.11|21910.11|21990.11|21910.11|21989.12|21909.12|10
1732068840000|2024-11-20 02:14:00|21990.25|21910.25|21996.03|21916.03|21996.03|21916.03|21990.25|21910.25|9
1732068850000|2024-11-20 02:14:10|21996.08|21916.08|22000.87|21920.87|22000.87|21920.87|21996.06|21916.06|10
1732068860000|2024-11-20 02:14:20|22001.21|21921.21|22003.17|21923.17|22003.17|21923.17|22000.61|21920.61|9
1732068870000|2024-11-20 02:14:30|22002.94|21922.94|21999.26|21919.26|22002.94|21922.94|21997.99|21917.99|9
1732068880000|2024-11-20 02:14:40|22000.18|21920.18|22008.36|21928.36|22008.95|21928.95|22000.18|21920.18|10
1732068890000|2024-11-20 02:14:50|22007.34|21927.34|22008.85|21928.85|22010.72|21930.72|22007.34|21927.34|9
1732068900000|2024-11-20 02:15:00|22008.98|21928.98|22015.08|21935.08|22015.2|21935.2|22008.98|21928.98|10
1732068910000|2024-11-20 02:15:10|22014.15|21934.15|22014.94|21934.94|22016.71|21936.71|22014.06|21934.06|9
1732068920000|2024-11-20 02:15:20|22014.64|21934.64|22014.79|21934.79|22014.8|21934.8|22012.54|21932.54|10
1732068930000|2024-11-20 02:15:30|22015.45|21935.45|22014.47|21934.47|22016.94|21936.94|22014.47|21934.47|9
1732068940000|2024-11-20 02:15:40|22013.91|21933.91|22011.75|21931.75|22015.6|21935.6|22011.75|21931.75|10
1732068950000|2024-11-20 02:15:50|22008.61|21928.61|22004.85|21924.85|22008.61|21928.61|22004.85|21924.85|9
1732068960000|2024-11-20 02:16:00|22004.72|21924.72|22003.14|21923.14|22004.72|21924.72|21997.69|21917.69|10
1732068970000|2024-11-20 02:16:10|22000.81|21920.81|21988.51|21908.51|22001.2|21921.2|21988.51|21908.51|10
1732068980000|2024-11-20 02:16:20|21986.23|21906.23|21987.15|21907.15|21987.15|21907.15|21983.19|21903.19|10
1732068990000|2024-11-20 02:16:30|21987.86|21907.86|21984.38|21904.38|21987.86|21907.86|21981.53|21901.53|10
1732069000000|2024-11-20 02:16:40|21988.95|21908.95|21993.99|21913.99|21993.99|21913.99|21984.05|21904.05|10
1732069010000|2024-11-20 02:16:50|21994.87|21914.87|21993.35|21913.35|21996.74|21916.74|21992.36|21912.36|10
1732069020000|2024-11-20 02:17:00|21993.18|21913.18|22005.11|21925.11|22005.11|21925.11|21993.18|21913.18|10
1732069030000|2024-11-20 02:17:10|22006.71|21926.71|22015.26|21935.26|22015.26|21935.26|22006.71|21926.71|10
1732069040000|2024-11-20 02:17:20|22016.21|21936.21|22020.04|21940.04|22020.04|21940.04|22015.88|21935.88|10
1732069050000|2024-11-20 02:17:30|22018.94|21938.94|22017.38|21937.38|22019.76|21939.76|22016.96|21936.96|10
1732069060000|2024-11-20 02:17:40|22019.81|21939.81|22030.77|21950.77|22030.77|21950.77|22019.81|21939.81|10
1732069070000|2024-11-20 02:17:50|22030.74|21950.74|22030.69|21950.69|22030.74|21950.74|22024.92|21944.92|10
1732069080000|2024-11-20 02:18:00|22029.65|21949.65|22028.96|21948.96|22032.11|21952.11|22028.96|21948.96|10
1732069090000|2024-11-20 02:18:10|22028.5|21948.5|22024.53|21944.53|22028.5|21948.5|22024.53|21944.53|10
1732069100000|2024-11-20 02:18:20|22022.87|21942.87|22019.86|21939.86|22022.87|21942.87|22019.86|21939.86|10
1732069110000|2024-11-20 02:18:30|22019.75|21939.75|22020.37|21940.37|22022.76|21942.76|22019.75|21939.75|10
1732069120000|2024-11-20 02:18:40|22020.69|21940.69|22020.46|21940.46|22022.96|21942.96|22020.18|21940.18|10
1732069130000|2024-11-20 02:18:50|22020.5|21940.5|22023.67|21943.67|22023.67|21943.67|22020.33|21940.33|10
1732069140000|2024-11-20 02:19:00|22024.17|21944.17|22027.31|21947.31|22027.34|21947.34|22024.17|21944.17|10
1732069150000|2024-11-20 02:19:10|22028.2|21948.2|22025.13|21945.13|22028.2|21948.2|22025.13|21945.13|10
1732069160000|2024-11-20 02:19:20|22024.5|21944.5|22022.85|21942.85|22024.92|21944.92|22022.02|21942.02|9
1732069170000|2024-11-20 02:19:30|22022.93|21942.93|22029.23|21949.23|22029.23|21949.23|22022.93|21942.93|9
1732069180000|2024-11-20 02:19:40|22029.97|21949.97|22032.72|21952.72|22033.18|21953.18|22029.97|21949.97|10
1732069190000|2024-11-20 02:19:50|22033.09|21953.09|22036.34|21956.34|22036.71|21956.71|22033.09|21953.09|10
1732069200000|2024-11-20 02:20:00|22037.25|21957.25|22041.71|21961.71|22041.71|21961.71|22037.25|21957.25|10
1732069210000|2024-11-20 02:20:10|22041.23|21961.23|22041.88|21961.88|22042.17|21962.17|22039.83|21959.83|10
1732069220000|2024-11-20 02:20:20|22040.92|21960.92|22038.94|21958.94|22040.92|21960.92|22038.88|21958.88|10
1732069230000|2024-11-20 02:20:30|22039|21959|22039.52|21959.52|22040.12|21960.12|22038.56|21958.56|10
1732069240000|2024-11-20 02:20:40|22039.1|21959.1|22037.94|21957.94|22039.1|21959.1|22037.61|21957.61|10
1732069250000|2024-11-20 02:20:50|22037.31|21957.31|22038.34|21958.34|22038.51|21958.51|22037.31|21957.31|10
1732069260000|2024-11-20 02:21:00|22038.12|21958.12|22042.82|21962.82|22042.82|21962.82|22037.48|21957.48|9
1732069270000|2024-11-20 02:21:10|22042.96|21962.96|22049.85|21969.85|22049.85|21969.85|22042.66|21962.66|10
1732069280000|2024-11-20 02:21:20|22049.74|21969.74|22050.46|21970.46|22050.46|21970.46|22048.21|21968.21|9
1732069290000|2024-11-20 02:21:30|22050.13|21970.13|22051.38|21971.38|22052.05|21972.05|22050.13|21970.13|10
1732069300000|2024-11-20 02:21:40|22051.41|21971.41|22053.05|21973.05|22053.05|21973.05|22051.41|21971.41|10
1732069310000|2024-11-20 02:21:50|22053.04|21973.04|22052.5|21972.5|22053.04|21973.04|22051.87|21971.87|10
1732069320000|2024-11-20 02:22:00|22052.27|21972.27|22052.95|21972.95|22053.36|21973.36|22052.01|21972.01|10
1732069330000|2024-11-20 02:22:10|22052.59|21972.59|22050.52|21970.52|22052.59|21972.59|22050.02|21970.02|10
1732069340000|2024-11-20 02:22:20|22049.83|21969.83|22051.89|21971.89|22052.2|21972.2|22049.83|21969.83|10
1732069350000|2024-11-20 02:22:30|22050.94|21970.94|22050.11|21970.11|22050.94|21970.94|22049.39|21969.39|10
1732069360000|2024-11-20 02:22:40|22050.09|21970.09|22041.84|21961.84|22050.09|21970.09|22041.76|21961.76|10
1732069370000|2024-11-20 02:22:50|22042|21962|22046.94|21966.94|22046.94|21966.94|22041.51|21961.51|10
1732069380000|2024-11-20 02:23:00|22046.95|21966.95|22052.2|21972.2|22052.2|21972.2|22046.93|21966.93|10
1732069390000|2024-11-20 02:23:10|22052.4|21972.4|22053.72|21973.72|22054.37|21974.37|22052.4|21972.4|10
1732069400000|2024-11-20 02:23:20|22055.31|21975.31|22058.01|21978.01|22058.01|21978.01|22055.31|21975.31|10
1732069410000|2024-11-20 02:23:30|22059.17|21979.17|22064.24|21984.24|22064.24|21984.24|22059.08|21979.08|10
1732069420000|2024-11-20 02:23:40|22064.56|21984.56|22067.5|21987.5|22068.13|21988.13|22064.56|21984.56|9
1732069430000|2024-11-20 02:23:50|22068.11|21988.11|22068.15|21988.15|22069.3|21989.3|22067.34|21987.34|10
1732069440000|2024-11-20 02:24:00|22068.71|21988.71|22070.02|21990.02|22070.83|21990.83|22068.24|21988.24|10
1732069450000|2024-11-20 02:24:10|22069.18|21989.18|22069.74|21989.74|22070.62|21990.62|22069.18|21989.18|10
1732069460000|2024-11-20 02:24:20|22069.5|21989.5|22064.59|21984.59|22069.62|21989.62|22063.85|21983.85|10
1732069470000|2024-11-20 02:24:30|22064.9|21984.9|22066.17|21986.17|22066.32|21986.32|22064.58|21984.58|10
1732069480000|2024-11-20 02:24:40|22066.79|21986.79|22072.87|21992.87|22072.87|21992.87|22066.62|21986.62|10
1732069490000|2024-11-20 02:24:50|22073.22|21993.22|22075.03|21995.03|22075.03|21995.03|22073.22|21993.22|10
1732069500000|2024-11-20 02:25:00|22072.93|21992.93|22071.2|21991.2|22072.93|21992.93|22070.47|21990.47|10
1732069510000|2024-11-20 02:25:10|22071.04|21991.04|22073.64|21993.64|22074|21994|22071.04|21991.04|10
1732069520000|2024-11-20 02:25:20|22073.53|21993.53|22075.22|21995.22|22075.22|21995.22|22073.14|21993.14|10
1732069530000|2024-11-20 02:25:30|22075.97|21995.97|22076.23|21996.23|22076.37|21996.37|22075.97|21995.97|10
1732069540000|2024-11-20 02:25:40|22076.18|21996.18|22084.3|22004.3|22084.3|22004.3|22076.18|21996.18|10
1732069550000|2024-11-20 02:25:50|22084.21|22004.21|22087.13|22007.13|22087.13|22007.13|22084.21|22004.21|10
1732069560000|2024-11-20 02:26:00|22086.29|22006.29|22091.44|22011.44|22091.68|22011.68|22086.25|22006.25|10
1732069570000|2024-11-20 02:26:10|22091.52|22011.52|22097.72|22017.72|22098.14|22018.14|22091.52|22011.52|10
1732069580000|2024-11-20 02:26:20|22097.54|22017.54|22111.25|22031.25|22112.15|22032.15|22097.54|22017.54|10
1732069590000|2024-11-20 02:26:30|22110.81|22030.81|22109.37|22029.37|22111.81|22031.81|22109.37|22029.37|10
1732069600000|2024-11-20 02:26:40|22109.21|22029.21|22112.83|22032.83|22112.86|22032.86|22107.67|22027.67|10
1732069610000|2024-11-20 02:26:50|22112.7|22032.7|22112.02|22032.02|22112.7|22032.7|22111.61|22031.61|10
1732069620000|2024-11-20 02:27:00|22112.15|22032.15|22111.62|22031.62|22113.02|22033.02|22111.39|22031.39|10
1732069630000|2024-11-20 02:27:10|22111.5|22031.5|22109.78|22029.78|22111.5|22031.5|22107.51|22027.51|10
1732069640000|2024-11-20 02:27:20|22109.96|22029.96|22112.2|22032.2|22112.2|22032.2|22109.51|22029.51|10
1732069650000|2024-11-20 02:27:30|22111.85|22031.85|22120.36|22040.36|22120.48|22040.48|22111.85|22031.85|10
1732069660000|2024-11-20 02:27:40|22119.55|22039.55|22117.79|22037.79|22119.55|22039.55|22117.46|22037.46|10
1732069670000|2024-11-20 02:27:50|22117.92|22037.92|22115.95|22035.95|22117.92|22037.92|22115.56|22035.56|9
1732069680000|2024-11-20 02:28:00|22116.19|22036.19|22116.42|22036.42|22116.42|22036.42|22114.97|22034.97|10
1732069690000|2024-11-20 02:28:10|22115.98|22035.98|22113.89|22033.89|22115.98|22035.98|22113.89|22033.89|10
1732069700000|2024-11-20 02:28:20|22113.83|22033.83|22112.4|22032.4|22114.66|22034.66|22112.4|22032.4|10
1732069710000|2024-11-20 02:28:30|22111.04|22031.04|22109.56|22029.56|22111.57|22031.57|22109.56|22029.56|10
1732069720000|2024-11-20 02:28:40|22109.59|22029.59|22111.81|22031.81|22112.32|22032.32|22109.59|22029.59|10
1732069730000|2024-11-20 02:28:50|22112.52|22032.52|22110.37|22030.37|22113.57|22033.57|22108.8|22028.8|10
1732069740000|2024-11-20 02:29:00|22110.43|22030.43|22108.72|22028.72|22110.54|22030.54|22108.72|22028.72|9
1732069750000|2024-11-20 02:29:10|22109.07|22029.07|22106.38|22026.38|22109.07|22029.07|22105.06|22025.06|10
1732069760000|2024-11-20 02:29:20|22106.78|22026.78|22107.61|22027.61|22107.61|22027.61|22105.32|22025.32|10
1732069770000|2024-11-20 02:29:30|22107.87|22027.87|22108.42|22028.42|22110.47|22030.47|22107.87|22027.87|10
1732069780000|2024-11-20 02:29:40|22109.5|22029.5|22103.89|22023.89|22109.5|22029.5|22103.67|22023.67|10
1732069790000|2024-11-20 02:29:50|22104.84|22024.84|22095.95|22015.95|22104.84|22024.84|22095.3|22015.3|10
1732069800000|2024-11-20 02:30:00|22095.47|22015.47|22089.65|22009.65|22096.15|22016.15|22089.65|22009.65|10
1732069810000|2024-11-20 02:30:10|22088.05|22008.05|22072.64|21992.64|22088.05|22008.05|22071.5|21991.5|10
1732069820000|2024-11-20 02:30:20|22071.57|21991.57|22066.77|21986.77|22072.37|21992.37|22066.77|21986.77|10
1732069830000|2024-11-20 02:30:30|22065.96|21985.96|22062.67|21982.67|22065.96|21985.96|22062.67|21982.67|10
1732069840000|2024-11-20 02:30:40|22062.38|21982.38|22057.14|21977.14|22062.54|21982.54|22057.14|21977.14|9
1732069850000|2024-11-20 02:30:50|22055.98|21975.98|22054.31|21974.31|22056.63|21976.63|22053.87|21973.87|10
1732069860000|2024-11-20 02:31:00|22054.58|21974.58|22052.46|21972.46|22055.15|21975.15|22052.27|21972.27|10
1732069870000|2024-11-20 02:31:10|22052.92|21972.92|22050.15|21970.15|22052.92|21972.92|22050.15|21970.15|10
1732069880000|2024-11-20 02:31:20|22049.25|21969.25|22045.65|21965.65|22049.25|21969.25|22045.65|21965.65|10
1732069890000|2024-11-20 02:31:30|22037.43|21957.43|22030.92|21950.92|22039.94|21959.94|22030.92|21950.92|10
1732069900000|2024-11-20 02:31:40|22030.8|21950.8|22028.82|21948.82|22032.46|21952.46|22028.82|21948.82|10
1732069910000|2024-11-20 02:31:50|22028.48|21948.48|22025.16|21945.16|22028.56|21948.56|22025.16|21945.16|10
1732069920000|2024-11-20 02:32:00|22025.08|21945.08|22019.46|21939.46|22025.47|21945.47|22018.21|21938.21|10
1732069930000|2024-11-20 02:32:10|22019.84|21939.84|22021.78|21941.78|22022.05|21942.05|22019.79|21939.79|10
1732069940000|2024-11-20 02:32:20|22021.43|21941.43|22019.45|21939.45|22022.06|21942.06|22019.45|21939.45|10
1732069950000|2024-11-20 02:32:30|22009.06|21929.06|22004.87|21924.87|22009.06|21929.06|22004.37|21924.37|10
1732069960000|2024-11-20 02:32:40|22001.44|21921.44|22002.03|21922.03|22002.71|21922.71|21999.95|21919.95|10
1732069970000|2024-11-20 02:32:50|22000.96|21920.96|21996.75|21916.75|22000.96|21920.96|21995.64|21915.64|10
1732069980000|2024-11-20 02:33:00|21995.74|21915.74|22002.73|21922.73|22002.73|21922.73|21995.74|21915.74|10
1732069990000|2024-11-20 02:33:10|22004.55|21924.55|22010.49|21930.49|22010.73|21930.73|22004.55|21924.55|10
1732070000000|2024-11-20 02:33:20|22006.27|21926.27|22001.26|21921.26|22007.84|21927.84|22001.26|21921.26|10
1732070010000|2024-11-20 02:33:30|22001.43|21921.43|21999.47|21919.47|22001.43|21921.43|21999.46|21919.46|10
1732070020000|2024-11-20 02:33:40|21999.33|21919.33|21998.05|21918.05|21999.33|21919.33|21997.93|21917.93|10
1732070030000|2024-11-20 02:33:50|21998.94|21918.94|21998.71|21918.71|21999.77|21919.77|21998.71|21918.71|10
1732070040000|2024-11-20 02:34:00|21998.61|21918.61|21996.06|21916.06|21998.61|21918.61|21996.06|21916.06|10
1732070050000|2024-11-20 02:34:10|21996.14|21916.14|21997.79|21917.79|21997.79|21917.79|21995.94|21915.94|10
1732070060000|2024-11-20 02:34:20|21997.32|21917.32|22000.83|21920.83|22000.83|21920.83|21997.32|21917.32|10
1732070070000|2024-11-20 02:34:30|22000.35|21920.35|21999.51|21919.51|22000.35|21920.35|21998.37|21918.37|10
1732070080000|2024-11-20 02:34:40|21998.84|21918.84|21999.42|21919.42|21999.42|21919.42|21997.96|21917.96|10
1732070090000|2024-11-20 02:34:50|21999.58|21919.58|22013.45|21933.45|22013.45|21933.45|21999.58|21919.58|10
1732070100000|2024-11-20 02:35:00|22013.88|21933.88|22020.81|21940.81|22020.81|21940.81|22013.88|21933.88|10
1732070110000|2024-11-20 02:35:10|22019.67|21939.67|22021.64|21941.64|22021.64|21941.64|22019.13|21939.13|10
1732070120000|2024-11-20 02:35:20|22023.02|21943.02|22019.68|21939.68|22023.39|21943.39|22017.97|21937.97|10
1732070130000|2024-11-20 02:35:30|22022.03|21942.03|22025.34|21945.34|22025.38|21945.38|22022.03|21942.03|10
1732070140000|2024-11-20 02:35:40|22025.42|21945.42|22025.6|21945.6|22026.77|21946.77|22025.42|21945.42|10
1732070150000|2024-11-20 02:35:50|22024.75|21944.75|22022.76|21942.76|22024.75|21944.75|22022.67|21942.67|10
1732070160000|2024-11-20 02:36:00|22022.6|21942.6|22026.65|21946.65|22026.65|21946.65|22022.6|21942.6|10
1732070170000|2024-11-20 02:36:10|22026.41|21946.41|22034.52|21954.52|22035.47|21955.47|22026.41|21946.41|10
1732070180000|2024-11-20 02:36:20|22035.8|21955.8|22037.28|21957.28|22037.53|21957.53|22035.8|21955.8|10
1732070190000|2024-11-20 02:36:30|22037.38|21957.38|22036.6|21956.6|22037.38|21957.38|22036.17|21956.17|10
1732070200000|2024-11-20 02:36:40|22036.74|21956.74|22032.64|21952.64|22036.9|21956.9|22032.64|21952.64|10
1732070210000|2024-11-20 02:36:50|22032.53|21952.53|22029.32|21949.32|22032.53|21952.53|22028.63|21948.63|10
1732070220000|2024-11-20 02:37:00|22029.25|21949.25|22026.64|21946.64|22029.25|21949.25|22026.07|21946.07|9
1732070230000|2024-11-20 02:37:10|22026.33|21946.33|22022.59|21942.59|22026.33|21946.33|22022.59|21942.59|10
1732070240000|2024-11-20 02:37:20|22021.84|21941.84|22024.95|21944.95|22024.95|21944.95|22018.43|21938.43|10
1732070250000|2024-11-20 02:37:30|22022.67|21942.67|22018.26|21938.26|22022.67|21942.67|22018.26|21938.26|10
1732070260000|2024-11-20 02:37:40|22017.19|21937.19|22008.21|21928.21|22017.21|21937.21|22008.21|21928.21|10
1732070270000|2024-11-20 02:37:50|22008.49|21928.49|22006.17|21926.17|22009.24|21929.24|22006.13|21926.13|10
1732070280000|2024-11-20 02:38:00|22004.97|21924.97|22003.81|21923.81|22004.97|21924.97|22003.41|21923.41|10
1732070290000|2024-11-20 02:38:10|22003.94|21923.94|22000.12|21920.12|22004.26|21924.26|22000.12|21920.12|9
1732070300000|2024-11-20 02:38:20|21999.74|21919.74|22003.91|21923.91|22003.91|21923.91|21999.74|21919.74|10
1732070310000|2024-11-20 02:38:30|21993.99|21913.99|21986.35|21906.35|21994.59|21914.59|21984.41|21904.41|9
1732070320000|2024-11-20 02:38:40|21986.16|21906.16|21987|21907|21987|21907|21984.42|21904.42|9
1732070330000|2024-11-20 02:38:50|21987.77|21907.77|21988.64|21908.64|21988.64|21908.64|21984.65|21904.65|10
1732070340000|2024-11-20 02:39:00|21988.29|21908.29|21982.27|21902.27|21988.52|21908.52|21981.39|21901.39|10
1732070350000|2024-11-20 02:39:10|21982.46|21902.46|21995.67|21915.67|21995.67|21915.67|21981.43|21901.43|10
1732070360000|2024-11-20 02:39:20|21997.08|21917.08|21996.5|21916.5|21997.36|21917.36|21996.37|21916.37|10
1732070370000|2024-11-20 02:39:30|21997.25|21917.25|21996.99|21916.99|21998|21918|21996.97|21916.97|10
1732070380000|2024-11-20 02:39:40|21997.12|21917.12|21997.57|21917.57|21998.29|21918.29|21996.94|21916.94|10
1732070390000|2024-11-20 02:39:50|21997.7|21917.7|22000.02|21920.02|22000.02|21920.02|21997.41|21917.41|10
1732070400000|2024-11-20 02:40:00|22000.71|21920.71|22000.87|21920.87|22002.12|21922.12|22000.71|21920.71|10
1732070410000|2024-11-20 02:40:10|22000.52|21920.52|22007.6|21927.6|22007.6|21927.6|22000.52|21920.52|10
1732070420000|2024-11-20 02:40:20|22008.43|21928.43|22008.74|21928.74|22008.9|21928.9|22007.31|21927.31|10
1732070430000|2024-11-20 02:40:30|22008.43|21928.43|22009.16|21929.16|22010.12|21930.12|22008.37|21928.37|10
1732070440000|2024-11-20 02:40:40|22009.05|21929.05|22011.5|21931.5|22011.88|21931.88|22008.44|21928.44|10
1732070450000|2024-11-20 02:40:50|22011.83|21931.83|22005.92|21925.92|22011.97|21931.97|22005.92|21925.92|10
1732070460000|2024-11-20 02:41:00|22005.82|21925.82|22007.96|21927.96|22007.96|21927.96|22005.43|21925.43|9
1732070470000|2024-11-20 02:41:10|21999.96|21919.96|21996.69|21916.69|21999.96|21919.96|21996.69|21916.69|10
1732070480000|2024-11-20 02:41:20|21996.97|21916.97|21997.22|21917.22|21997.46|21917.46|21996.66|21916.66|10
1732070490000|2024-11-20 02:41:30|21997.25|21917.25|21997.37|21917.37|21997.97|21917.97|21997.25|21917.25|8
1732070500000|2024-11-20 02:41:40|21996.57|21916.57|21995.73|21915.73|21996.57|21916.57|21995.73|21915.73|10
1732070510000|2024-11-20 02:41:50|21995.72|21915.72|21996.76|21916.76|21996.78|21916.78|21995.56|21915.56|10
1732070520000|2024-11-20 02:42:00|21996.47|21916.47|21998.09|21918.09|22000.66|21920.66|21996.47|21916.47|10
1732070530000|2024-11-20 02:42:10|22000.15|21920.15|22003.34|21923.34|22004.07|21924.07|21999.92|21919.92|10
1732070540000|2024-11-20 02:42:20|22004.27|21924.27|22004.5|21924.5|22004.68|21924.68|22003.86|21923.86|10
1732070550000|2024-11-20 02:42:30|22004.63|21924.63|21998.12|21918.12|22004.84|21924.84|21997.45|21917.45|9
1732070560000|2024-11-20 02:42:40|21997.8|21917.8|22001.62|21921.62|22001.62|21921.62|21997.8|21917.8|10
1732070570000|2024-11-20 02:42:50|22001.69|21921.69|22010.71|21930.71|22010.84|21930.84|22001.69|21921.69|10
1732070580000|2024-11-20 02:43:00|22011.69|21931.69|22017.26|21937.26|22017.26|21937.26|22011.69|21931.69|10
1732070590000|2024-11-20 02:43:10|22017.77|21937.77|22016.09|21936.09|22019.76|21939.76|22016.05|21936.05|10
1732070600000|2024-11-20 02:43:20|22016.36|21936.36|22009.67|21929.67|22016.36|21936.36|22009.67|21929.67|10
1732070610000|2024-11-20 02:43:30|22007.1|21927.1|22003.83|21923.83|22007.1|21927.1|22003.07|21923.07|10
1732070620000|2024-11-20 02:43:40|22003.7|21923.7|21996.55|21916.55|22003.7|21923.7|21996.55|21916.55|9
1732070630000|2024-11-20 02:43:50|21997.5|21917.5|21993.09|21913.09|21997.5|21917.5|21993.09|21913.09|10
1732070640000|2024-11-20 02:44:00|21992.87|21912.87|21992.55|21912.55|21992.91|21912.91|21992.31|21912.31|10
1732070650000|2024-11-20 02:44:10|21992.24|21912.24|22000|21920|22000|21920|21992.07|21912.07|10
1732070660000|2024-11-20 02:44:20|22000.19|21920.19|22007.95|21927.95|22008.12|21928.12|22000.19|21920.19|10
1732070670000|2024-11-20 02:44:30|22008.12|21928.12|22009.5|21929.5|22009.5|21929.5|22008.12|21928.12|10
1732070680000|2024-11-20 02:44:40|22009.67|21929.67|22013.5|21933.5|22013.65|21933.65|22009.67|21929.67|10
1732070690000|2024-11-20 02:44:50|22013.51|21933.51|22013.65|21933.65|22013.68|21933.68|22012.86|21932.86|10
1732070700000|2024-11-20 02:45:00|22013.63|21933.63|22014.28|21934.28|22014.28|21934.28|22012.28|21932.28|10
1732070710000|2024-11-20 02:45:10|22016.8|21936.8|22023.5|21943.5|22023.91|21943.91|22016.8|21936.8|10
1732070720000|2024-11-20 02:45:20|22023.43|21943.43|22020.51|21940.51|22023.56|21943.56|22020.51|21940.51|9
1732070730000|2024-11-20 02:45:30|22020.96|21940.96|22020.62|21940.62|22020.99|21940.99|22018.35|21938.35|10
1732070740000|2024-11-20 02:45:40|22022.86|21942.86|22024.45|21944.45|22024.45|21944.45|22022.03|21942.03|9
1732070750000|2024-11-20 02:45:50|22023.89|21943.89|22023.79|21943.79|22024.5|21944.5|22023.79|21943.79|8
1732070760000|2024-11-20 02:46:00|22023.25|21943.25|22025.34|21945.34|22025.34|21945.34|22023.09|21943.09|10
1732070770000|2024-11-20 02:46:10|22026.95|21946.95|22030.09|21950.09|22030.19|21950.19|22026.95|21946.95|10
1732070780000|2024-11-20 02:46:20|22030.22|21950.22|22028.77|21948.77|22030.82|21950.82|22028.77|21948.77|10
1732070790000|2024-11-20 02:46:30|22027.15|21947.15|22028.46|21948.46|22028.53|21948.53|22026.46|21946.46|10
1732070800000|2024-11-20 02:46:40|22028.65|21948.65|22027.19|21947.19|22028.65|21948.65|22027.09|21947.09|10
1732070810000|2024-11-20 02:46:50|22027.28|21947.28|22025.39|21945.39|22027.28|21947.28|22025.35|21945.35|10
1732070820000|2024-11-20 02:47:00|22025.49|21945.49|22029.2|21949.2|22029.2|21949.2|22025.49|21945.49|10
1732070830000|2024-11-20 02:47:10|22029.42|21949.42|22029.05|21949.05|22030.55|21950.55|22028.89|21948.89|10
1732070840000|2024-11-20 02:47:20|22028.9|21948.9|22031.04|21951.04|22032.33|21952.33|22028.9|21948.9|10
1732070850000|2024-11-20 02:47:30|22031.35|21951.35|22030.99|21950.99|22033.32|21953.32|22030.48|21950.48|10
1732070860000|2024-11-20 02:47:40|22031.02|21951.02|22030.77|21950.77|22031.02|21951.02|22030.23|21950.23|10
1732070870000|2024-11-20 02:47:50|22030.72|21950.72|22031.42|21951.42|22033.52|21953.52|22030.58|21950.58|10
1732070880000|2024-11-20 02:48:00|22031.05|21951.05|22029.37|21949.37|22031.05|21951.05|22029.29|21949.29|10
1732070890000|2024-11-20 02:48:10|22028.69|21948.69|22028.38|21948.38|22028.74|21948.74|22025.4|21945.4|10
1732070900000|2024-11-20 02:48:20|22028.33|21948.33|22020.48|21940.48|22028.94|21948.94|22020.48|21940.48|10
1732070910000|2024-11-20 02:48:30|22019.73|21939.73|22014.29|21934.29|22019.73|21939.73|22014.29|21934.29|10
1732070920000|2024-11-20 02:48:40|22014.27|21934.27|22014.99|21934.99|22016.55|21936.55|22014.25|21934.25|10
1732070930000|2024-11-20 02:48:50|22015.16|21935.16|22014.55|21934.55|22015.16|21935.16|22014.33|21934.33|10
1732070940000|2024-11-20 02:49:00|22014.69|21934.69|22017.8|21937.8|22017.8|21937.8|22014.69|21934.69|10
1732070950000|2024-11-20 02:49:10|22017.65|21937.65|22020.41|21940.41|22021.25|21941.25|22012.18|21932.18|10
1732070960000|2024-11-20 02:49:20|22019.63|21939.63|22019.77|21939.77|22020.19|21940.19|22016.79|21936.79|10
1732070970000|2024-11-20 02:49:30|22019.36|21939.36|22022.79|21942.79|22022.79|21942.79|22018.81|21938.81|10
1732070980000|2024-11-20 02:49:40|22023.31|21943.31|22025.14|21945.14|22025.69|21945.69|22023.31|21943.31|10
1732070990000|2024-11-20 02:49:50|22025.13|21945.13|22030.34|21950.34|22031.11|21951.11|22025.13|21945.13|10
1732071000000|2024-11-20 02:50:00|22030.18|21950.18|22034.3|21954.3|22037.23|21957.23|22030.18|21950.18|10
1732071010000|2024-11-20 02:50:10|22033.18|21953.18|22032.96|21952.96|22033.18|21953.18|22032.01|21952.01|10
1732071020000|2024-11-20 02:50:20|22032.89|21952.89|22033.67|21953.67|22035.83|21955.83|22032.89|21952.89|10
1732071030000|2024-11-20 02:50:30|22034.56|21954.56|22036.28|21956.28|22037.43|21957.43|22034.56|21954.56|10
1732071040000|2024-11-20 02:50:40|22035.63|21955.63|22032.95|21952.95|22035.63|21955.63|22032.84|21952.84|10
1732071050000|2024-11-20 02:50:50|22032.94|21952.94|22033.41|21953.41|22033.54|21953.54|22032.62|21952.62|9
1732071060000|2024-11-20 02:51:00|22033.57|21953.57|22033.97|21953.97|22034.34|21954.34|22032.6|21952.6|10
1732071070000|2024-11-20 02:51:10|22033.05|21953.05|22033.78|21953.78|22033.94|21953.94|22032.69|21952.69|9
1732071080000|2024-11-20 02:51:20|22033.4|21953.4|22031.6|21951.6|22033.4|21953.4|22030.97|21950.97|10
1732071090000|2024-11-20 02:51:30|22028.66|21948.66|22028.04|21948.04|22028.9|21948.9|22027.63|21947.63|10
1732071100000|2024-11-20 02:51:40|22027.88|21947.88|22027.55|21947.55|22027.88|21947.88|22027.14|21947.14|9
1732071110000|2024-11-20 02:51:50|22027.67|21947.67|22023.08|21943.08|22027.67|21947.67|22023.08|21943.08|9
1732071120000|2024-11-20 02:52:00|22022.77|21942.77|22022.08|21942.08|22022.82|21942.82|22021.49|21941.49|10
1732071130000|2024-11-20 02:52:10|22022.48|21942.48|22024.26|21944.26|22024.26|21944.26|22022.24|21942.24|10
1732071140000|2024-11-20 02:52:20|22024.06|21944.06|22024.5|21944.5|22025.09|21945.09|22024.06|21944.06|10
1732071150000|2024-11-20 02:52:30|22023.26|21943.26|22023.25|21943.25|22023.26|21943.26|22020.26|21940.26|10
1732071160000|2024-11-20 02:52:40|22024.19|21944.19|22022.35|21942.35|22024.24|21944.24|22022.25|21942.25|10
1732071170000|2024-11-20 02:52:50|22022.24|21942.24|22021.63|21941.63|22022.43|21942.43|22021.63|21941.63|10
1732071180000|2024-11-20 02:53:00|22021.67|21941.67|22020.83|21940.83|22021.67|21941.67|22019.57|21939.57|10
1732071190000|2024-11-20 02:53:10|22020.8|21940.8|22021.11|21941.11|22021.31|21941.31|22020.38|21940.38|10
1732071200000|2024-11-20 02:53:20|22019.63|21939.63|22020.84|21940.84|22020.84|21940.84|22018.24|21938.24|9
1732071210000|2024-11-20 02:53:30|22020.04|21940.04|22023.23|21943.23|22024.47|21944.47|22019.47|21939.47|9
1732071220000|2024-11-20 02:53:40|22023.41|21943.41|22019.6|21939.6|22023.41|21943.41|22019.6|21939.6|10
1732071230000|2024-11-20 02:53:50|22019.57|21939.57|22018.59|21938.59|22019.67|21939.67|22018.55|21938.55|10
1732071240000|2024-11-20 02:54:00|22018.42|21938.42|22018.89|21938.89|22018.96|21938.96|22018.42|21938.42|9
1732071250000|2024-11-20 02:54:10|22019.02|21939.02|22016.79|21936.79|22019.02|21939.02|22015.68|21935.68|10
1732071260000|2024-11-20 02:54:20|22017.09|21937.09|22010.77|21930.77|22017.09|21937.09|22010.77|21930.77|10
1732071270000|2024-11-20 02:54:30|22010.21|21930.21|22009.08|21929.08|22011.82|21931.82|22009.08|21929.08|10
1732071280000|2024-11-20 02:54:40|22009.07|21929.07|22005.64|21925.64|22009.07|21929.07|22005.64|21925.64|10
1732071290000|2024-11-20 02:54:50|22005.2|21925.2|22003.74|21923.74|22005.2|21925.2|22003.1|21923.1|10
1732071300000|2024-11-20 02:55:00|22003.76|21923.76|21998.67|21918.67|22004.39|21924.39|21998.6|21918.6|10
1732071310000|2024-11-20 02:55:10|21998.47|21918.47|22003.08|21923.08|22003.08|21923.08|21998.47|21918.47|10
1732071320000|2024-11-20 02:55:20|22003.07|21923.07|22003.11|21923.11|22003.29|21923.29|22001.6|21921.6|10
1732071330000|2024-11-20 02:55:30|22004.25|21924.25|22004.93|21924.93|22004.93|21924.93|22003.95|21923.95|10
1732071340000|2024-11-20 02:55:40|22005.38|21925.38|22010.47|21930.47|22010.47|21930.47|22005.38|21925.38|10
1732071350000|2024-11-20 02:55:50|22011.17|21931.17|22013.85|21933.85|22013.85|21933.85|22009.65|21929.65|10
1732071360000|2024-11-20 02:56:00|22014.14|21934.14|22014.04|21934.04|22014.34|21934.34|22012|21932|10
1732071370000|2024-11-20 02:56:10|22012.05|21932.05|22011.37|21931.37|22012.36|21932.36|22011.06|21931.06|10
1732071380000|2024-11-20 02:56:20|22010.7|21930.7|22006.85|21926.85|22010.93|21930.93|22006.63|21926.63|10
1732071390000|2024-11-20 02:56:30|22006.64|21926.64|22006.36|21926.36|22006.64|21926.64|22005.61|21925.61|10
1732071400000|2024-11-20 02:56:40|22005.32|21925.32|21996.8|21916.8|22005.32|21925.32|21996.8|21916.8|10
1732071410000|2024-11-20 02:56:50|21999.06|21919.06|21996.87|21916.87|21999.06|21919.06|21996.67|21916.67|10
1732071420000|2024-11-20 02:57:00|21996.51|21916.51|21995.74|21915.74|21996.92|21916.92|21993.27|21913.27|10
1732071430000|2024-11-20 02:57:10|21995.97|21915.97|21995.19|21915.19|21996.23|21916.23|21995.17|21915.17|10
1732071440000|2024-11-20 02:57:20|21993.71|21913.71|21993.69|21913.69|21996.57|21916.57|21993.39|21913.39|10
1732071450000|2024-11-20 02:57:30|21995.24|21915.24|21993.91|21913.91|21995.24|21915.24|21993.77|21913.77|9
1732071460000|2024-11-20 02:57:40|21993.29|21913.29|21991.69|21911.69|21994.38|21914.38|21991.69|21911.69|10
1732071470000|2024-11-20 02:57:50|21992.32|21912.32|21993.16|21913.16|21993.84|21913.84|21992.32|21912.32|10
1732071480000|2024-11-20 02:58:00|21992.16|21912.16|21986.49|21906.49|21992.21|21912.21|21986.32|21906.32|10
1732071490000|2024-11-20 02:58:10|21986.53|21906.53|21982.66|21902.66|21986.53|21906.53|21982.66|21902.66|10
1732071500000|2024-11-20 02:58:20|21981.36|21901.36|21973.21|21893.21|21981.36|21901.36|21973.21|21893.21|10
1732071510000|2024-11-20 02:58:30|21973.17|21893.17|21969.12|21889.12|21973.24|21893.24|21969.12|21889.12|10
1732071520000|2024-11-20 02:58:40|21969.28|21889.28|21967.55|21887.55|21969.28|21889.28|21966.59|21886.59|10
1732071530000|2024-11-20 02:58:50|21967.32|21887.32|21968.87|21888.87|21968.87|21888.87|21967.05|21887.05|10
1732071540000|2024-11-20 02:59:00|21968.04|21888.04|21967.08|21887.08|21968.81|21888.81|21966.67|21886.67|10
1732071550000|2024-11-20 02:59:10|21966.81|21886.81|21970.08|21890.08|21970.08|21890.08|21966.81|21886.81|10
1732071560000|2024-11-20 02:59:20|21970.63|21890.63|21967.79|21887.79|21971.65|21891.65|21967.79|21887.79|10
1732071570000|2024-11-20 02:59:30|21967.83|21887.83|21966.4|21886.4|21967.83|21887.83|21965.11|21885.11|10
1732071580000|2024-11-20 02:59:40|21966.98|21886.98|21968.52|21888.52|21968.52|21888.52|21966.52|21886.52|10
1732071590000|2024-11-20 02:59:50|21967.9|21887.9|21964.64|21884.64|21969.06|21889.06|21964.64|21884.64|10
1732071600000|2024-11-20 03:00:00|21965.52|21885.52|21971.95|21891.95|21971.95|21891.95|21965.27|21885.27|10
1732071610000|2024-11-20 03:00:10|21972.57|21892.57|21967.34|21887.34|21972.93|21892.93|21967.34|21887.34|10
1732071620000|2024-11-20 03:00:20|21965.71|21885.71|21962.47|21882.47|21965.71|21885.71|21962.47|21882.47|10
1732071630000|2024-11-20 03:00:30|21962.32|21882.32|21960.72|21880.72|21962.32|21882.32|21960.03|21880.03|10
1732071640000|2024-11-20 03:00:40|21960.94|21880.94|21961.32|21881.32|21961.44|21881.44|21960.26|21880.26|10
1732071650000|2024-11-20 03:00:50|21961.38|21881.38|21952.78|21872.78|21961.38|21881.38|21952.63|21872.63|10
1732071660000|2024-11-20 03:01:00|21944.76|21864.76|21938.03|21858.03|21944.76|21864.76|21938.03|21858.03|10
1732071670000|2024-11-20 03:01:10|21937.43|21857.43|21934.32|21854.32|21937.43|21857.43|21933.59|21853.59|10
1732071680000|2024-11-20 03:01:20|21934.26|21854.26|21934.19|21854.19|21936.26|21856.26|21934.19|21854.19|10
1732071690000|2024-11-20 03:01:30|21932.93|21852.93|21933.19|21853.19|21933.82|21853.82|21932.19|21852.19|10
1732071700000|2024-11-20 03:01:40|21932.54|21852.54|21932.8|21852.8|21933.63|21853.63|21930.31|21850.31|10
1732071710000|2024-11-20 03:01:50|21932.37|21852.37|21925.83|21845.83|21932.37|21852.37|21925.83|21845.83|10
1732071720000|2024-11-20 03:02:00|21925.56|21845.56|21927.5|21847.5|21927.5|21847.5|21923.29|21843.29|10
1732071730000|2024-11-20 03:02:10|21930.35|21850.35|21934.52|21854.52|21934.52|21854.52|21928.63|21848.63|10
1732071740000|2024-11-20 03:02:20|21935.55|21855.55|21930.06|21850.06|21935.55|21855.55|21929.62|21849.62|10
1732071750000|2024-11-20 03:02:30|21930.16|21850.16|21940.97|21860.97|21940.97|21860.97|21929.92|21849.92|10
1732071760000|2024-11-20 03:02:40|21941.06|21861.06|21937.11|21857.11|21941.06|21861.06|21936.4|21856.4|10
1732071770000|2024-11-20 03:02:50|21936.94|21856.94|21921.04|21841.04|21936.99|21856.99|21921.04|21841.04|10
1732071780000|2024-11-20 03:03:00|21919.86|21839.86|21909.83|21829.83|21919.86|21839.86|21905.3|21825.3|10
1732071790000|2024-11-20 03:03:10|21910.3|21830.3|21910.05|21830.05|21911.69|21831.69|21905.3|21825.3|10
1732071800000|2024-11-20 03:03:20|21911.02|21831.02|21918.18|21838.18|21918.18|21838.18|21911.02|21831.02|10
1732071810000|2024-11-20 03:03:30|21920.03|21840.03|21916.82|21836.82|21921.55|21841.55|21916.82|21836.82|10
1732071820000|2024-11-20 03:03:40|21913.65|21833.65|21908.42|21828.42|21913.65|21833.65|21908.42|21828.42|10
1732071830000|2024-11-20 03:03:50|21908.46|21828.46|21902.05|21822.05|21908.46|21828.46|21902.05|21822.05|10
1732071840000|2024-11-20 03:04:00|21902.23|21822.23|21904.84|21824.84|21904.86|21824.86|21901.34|21821.34|10
1732071850000|2024-11-20 03:04:10|21905.45|21825.45|21900.97|21820.97|21906.97|21826.97|21900.97|21820.97|10
1732071860000|2024-11-20 03:04:20|21901.08|21821.08|21898.54|21818.54|21901.08|21821.08|21898.54|21818.54|10
1732071870000|2024-11-20 03:04:30|21898.59|21818.59|21895.78|21815.78|21898.73|21818.73|21895.78|21815.78|9
1732071880000|2024-11-20 03:04:40|21895.04|21815.04|21883.78|21803.78|21895.04|21815.04|21883.78|21803.78|10
1732071890000|2024-11-20 03:04:50|21882.37|21802.37|21880.88|21800.88|21882.37|21802.37|21880.88|21800.88|9
1732071900000|2024-11-20 03:05:00|21881.11|21801.11|21879.32|21799.32|21881.66|21801.66|21879.32|21799.32|10
1732071910000|2024-11-20 03:05:10|21879.39|21799.39|21875.78|21795.78|21879.39|21799.39|21875.7|21795.7|10
1732071920000|2024-11-20 03:05:20|21874.99|21794.99|21874.79|21794.79|21874.99|21794.99|21873.47|21793.47|10
1732071930000|2024-11-20 03:05:30|21874.85|21794.85|21872.87|21792.87|21874.85|21794.85|21872.87|21792.87|10
1732071940000|2024-11-20 03:05:40|21872.85|21792.85|21871.87|21791.87|21872.85|21792.85|21871.22|21791.22|10
1732071950000|2024-11-20 03:05:50|21873.44|21793.44|21869.46|21789.46|21874.86|21794.86|21869.46|21789.46|10
1732071960000|2024-11-20 03:06:00|21868.95|21788.95|21869.41|21789.41|21869.41|21789.41|21866.45|21786.45|10
1732071970000|2024-11-20 03:06:10|21870.6|21790.6|21871.86|21791.86|21876.06|21796.06|21870.6|21790.6|10
1732071980000|2024-11-20 03:06:20|21871.65|21791.65|21866|21786|21872.09|21792.09|21865.3|21785.3|10
1732071990000|2024-11-20 03:06:30|21866.24|21786.24|21871.75|21791.75|21873.58|21793.58|21865.97|21785.97|10
1732072000000|2024-11-20 03:06:40|21870.8|21790.8|21877.21|21797.21|21877.21|21797.21|21869.82|21789.82|10
1732072010000|2024-11-20 03:06:50|21877.47|21797.47|21876.28|21796.28|21877.47|21797.47|21875.84|21795.84|10
1732072020000|2024-11-20 03:07:00|21877.8|21797.8|21872.17|21792.17|21879.72|21799.72|21872.17|21792.17|10
1732072030000|2024-11-20 03:07:10|21870.95|21790.95|21868.15|21788.15|21870.95|21790.95|21867.55|21787.55|10
1732072040000|2024-11-20 03:07:20|21867.77|21787.77|21866.44|21786.44|21868.25|21788.25|21864.18|21784.18|10
1732072050000|2024-11-20 03:07:30|21866.54|21786.54|21862.94|21782.94|21866.54|21786.54|21862.94|21782.94|10
1732072060000|2024-11-20 03:07:40|21863.54|21783.54|21865.46|21785.46|21865.46|21785.46|21862.33|21782.33|10
1732072070000|2024-11-20 03:07:50|21865.43|21785.43|21863.94|21783.94|21867.09|21787.09|21863.51|21783.51|10
1732072080000|2024-11-20 03:08:00|21864.06|21784.06|21875.63|21795.63|21875.63|21795.63|21864.06|21784.06|10
1732072090000|2024-11-20 03:08:10|21876.14|21796.14|21884.77|21804.77|21884.85|21804.85|21874.86|21794.86|9
1732072100000|2024-11-20 03:08:20|21885.15|21805.15|21882.7|21802.7|21885.15|21805.15|21880.71|21800.71|10
1732072110000|2024-11-20 03:08:30|21882.78|21802.78|21885.54|21805.54|21885.61|21805.61|21882.78|21802.78|10
1732072120000|2024-11-20 03:08:40|21885.75|21805.75|21889.59|21809.59|21889.7|21809.7|21884.78|21804.78|10
1732072130000|2024-11-20 03:08:50|21889.46|21809.46|21889.03|21809.03|21894.01|21814.01|21888.82|21808.82|10
1732072140000|2024-11-20 03:09:00|21889.54|21809.54|21889.19|21809.19|21889.54|21809.54|21888.74|21808.74|10
1732072150000|2024-11-20 03:09:10|21887.99|21807.99|21889.73|21809.73|21889.73|21809.73|21887.68|21807.68|10
1732072160000|2024-11-20 03:09:20|21890.01|21810.01|21890.67|21810.67|21890.87|21810.87|21889.33|21809.33|10
1732072170000|2024-11-20 03:09:30|21890.49|21810.49|21899.85|21819.85|21899.85|21819.85|21890.1|21810.1|10
1732072180000|2024-11-20 03:09:40|21900|21820|21904.03|21824.03|21904.03|21824.03|21900|21820|10
1732072190000|2024-11-20 03:09:50|21904.75|21824.75|21907.9|21827.9|21907.9|21827.9|21903.03|21823.03|10
1732072200000|2024-11-20 03:10:00|21909.52|21829.52|21906.29|21826.29|21914.83|21834.83|21906.29|21826.29|10
1732072210000|2024-11-20 03:10:10|21907.23|21827.23|21899.12|21819.12|21907.83|21827.83|21898.81|21818.81|10
1732072220000|2024-11-20 03:10:20|21898.48|21818.48|21900.91|21820.91|21902.51|21822.51|21898.48|21818.48|10
1732072230000|2024-11-20 03:10:30|21901.83|21821.83|21902.2|21822.2|21903.09|21823.09|21901.61|21821.61|10
1732072240000|2024-11-20 03:10:40|21901.9|21821.9|21900.01|21820.01|21901.96|21821.96|21900.01|21820.01|10
1732072250000|2024-11-20 03:10:50|21899.32|21819.32|21896.99|21816.99|21899.32|21819.32|21895.74|21815.74|10
1732072260000|2024-11-20 03:11:00|21895.88|21815.88|21897|21817|21898.26|21818.26|21895.6|21815.6|10
1732072270000|2024-11-20 03:11:10|21896.68|21816.68|21893.2|21813.2|21896.68|21816.68|21893.2|21813.2|10
1732072280000|2024-11-20 03:11:20|21893.31|21813.31|21896.05|21816.05|21897.13|21817.13|21892.5|21812.5|10
1732072290000|2024-11-20 03:11:30|21895.83|21815.83|21898.79|21818.79|21898.79|21818.79|21894.8|21814.8|10
1732072300000|2024-11-20 03:11:40|21899.06|21819.06|21903.94|21823.94|21903.94|21823.94|21899.02|21819.02|10
1732072310000|2024-11-20 03:11:50|21905.1|21825.1|21907.96|21827.96|21908.07|21828.07|21905.1|21825.1|10
1732072320000|2024-11-20 03:12:00|21908.53|21828.53|21909.96|21829.96|21909.96|21829.96|21907.73|21827.73|10
1732072330000|2024-11-20 03:12:10|21910.96|21830.96|21915.76|21835.76|21915.76|21835.76|21910.96|21830.96|10
1732072340000|2024-11-20 03:12:20|21915.36|21835.36|21918.91|21838.91|21918.91|21838.91|21914.67|21834.67|10
1732072350000|2024-11-20 03:12:30|21919.14|21839.14|21919.59|21839.59|21919.97|21839.97|21918.35|21838.35|10
1732072360000|2024-11-20 03:12:40|21919.05|21839.05|21920.22|21840.22|21920.25|21840.25|21918.18|21838.18|9
1732072370000|2024-11-20 03:12:50|21920.25|21840.25|21918.88|21838.88|21920.73|21840.73|21917.79|21837.79|10
1732072380000|2024-11-20 03:13:00|21918.81|21838.81|21919.15|21839.15|21919.43|21839.43|21918.33|21838.33|10
1732072390000|2024-11-20 03:13:10|21919.72|21839.72|21923.07|21843.07|21923.09|21843.09|21919.72|21839.72|10
1732072400000|2024-11-20 03:13:20|21923.2|21843.2|21933.8|21853.8|21933.8|21853.8|21923.08|21843.08|10
1732072410000|2024-11-20 03:13:30|21934.17|21854.17|21940.91|21860.91|21941.02|21861.02|21934.17|21854.17|10
1732072420000|2024-11-20 03:13:40|21941.12|21861.12|21940.26|21860.26|21941.12|21861.12|21938.71|21858.71|10
1732072430000|2024-11-20 03:13:50|21940.04|21860.04|21943.03|21863.03|21943.03|21863.03|21940.04|21860.04|10
1732072440000|2024-11-20 03:14:00|21943|21863|21945.29|21865.29|21945.29|21865.29|21942.78|21862.78|10
1732072450000|2024-11-20 03:14:10|21944.41|21864.41|21943.29|21863.29|21944.81|21864.81|21943.29|21863.29|10
1732072460000|2024-11-20 03:14:20|21942.04|21862.04|21937.85|21857.85|21943.4|21863.4|21937.85|21857.85|10
1732072470000|2024-11-20 03:14:30|21937.21|21857.21|21936.51|21856.51|21938.06|21858.06|21936.38|21856.38|10
1732072480000|2024-11-20 03:14:40|21936.32|21856.32|21937.06|21857.06|21937.74|21857.74|21936.32|21856.32|10
1732072490000|2024-11-20 03:14:50|21937.13|21857.13|21929.97|21849.97|21937.38|21857.38|21929.97|21849.97|10
1732072500000|2024-11-20 03:15:00|21929.83|21849.83|21916.55|21836.55|21930.42|21850.42|21916.55|21836.55|10
1732072510000|2024-11-20 03:15:10|21915.96|21835.96|21914.04|21834.04|21915.96|21835.96|21913.39|21833.39|10
1732072520000|2024-11-20 03:15:20|21914.41|21834.41|21915.82|21835.82|21916.29|21836.29|21913.11|21833.11|10
1732072530000|2024-11-20 03:15:30|21916.05|21836.05|21910.68|21830.68|21917.17|21837.17|21910.68|21830.68|10
1732072540000|2024-11-20 03:15:40|21909.07|21829.07|21903.7|21823.7|21909.07|21829.07|21902.93|21822.93|10
1732072550000|2024-11-20 03:15:50|21903.65|21823.65|21899.46|21819.46|21903.65|21823.65|21899.46|21819.46|10
1732072560000|2024-11-20 03:16:00|21899.47|21819.47|21897.86|21817.86|21900.04|21820.04|21896.81|21816.81|10
1732072570000|2024-11-20 03:16:10|21897.62|21817.62|21891.66|21811.66|21897.62|21817.62|21890.37|21810.37|10
1732072580000|2024-11-20 03:16:20|21893.28|21813.28|21897.75|21817.75|21899.14|21819.14|21893.26|21813.26|10
1732072590000|2024-11-20 03:16:30|21896.11|21816.11|21892.06|21812.06|21896.11|21816.11|21891.61|21811.61|10
1732072600000|2024-11-20 03:16:40|21892.03|21812.03|21893.18|21813.18|21894.04|21814.04|21892.01|21812.01|10
1732072610000|2024-11-20 03:16:50|21891.96|21811.96|21895|21815|21895|21815|21891.68|21811.68|9
1732072620000|2024-11-20 03:17:00|21895.09|21815.09|21897.5|21817.5|21897.75|21817.75|21895.09|21815.09|10
1732072630000|2024-11-20 03:17:10|21897.42|21817.42|21901.02|21821.02|21903.89|21823.89|21897.42|21817.42|10
1732072640000|2024-11-20 03:17:20|21901.04|21821.04|21912.66|21832.66|21912.82|21832.82|21901.04|21821.04|9
1732072650000|2024-11-20 03:17:30|21912.23|21832.23|21906.47|21826.47|21912.23|21832.23|21906.47|21826.47|10
1732072660000|2024-11-20 03:17:40|21905.8|21825.8|21905.59|21825.59|21908.42|21828.42|21905.59|21825.59|10
1732072670000|2024-11-20 03:17:50|21905.47|21825.47|21900.51|21820.51|21905.82|21825.82|21900.51|21820.51|10
1732072680000|2024-11-20 03:18:00|21901.56|21821.56|21901|21821|21901.93|21821.93|21899.48|21819.48|10
1732072690000|2024-11-20 03:18:10|21901.27|21821.27|21900|21820|21901.27|21821.27|21898.34|21818.34|10
1732072700000|2024-11-20 03:18:20|21899.83|21819.83|21898.07|21818.07|21899.83|21819.83|21898.04|21818.04|10
1732072710000|2024-11-20 03:18:30|21898.33|21818.33|21888.61|21808.61|21898.33|21818.33|21888.35|21808.35|10
1732072720000|2024-11-20 03:18:40|21889.76|21809.76|21890.7|21810.7|21891.86|21811.86|21889.75|21809.75|10
1732072730000|2024-11-20 03:18:50|21891.17|21811.17|21888.62|21808.62|21892.73|21812.73|21888.62|21808.62|10
1732072740000|2024-11-20 03:19:00|21888.28|21808.28|21880.59|21800.59|21888.45|21808.45|21880.59|21800.59|10
1732072750000|2024-11-20 03:19:10|21880.35|21800.35|21877.57|21797.57|21880.35|21800.35|21877.19|21797.19|10
1732072760000|2024-11-20 03:19:20|21877.13|21797.13|21867.85|21787.85|21877.29|21797.29|21867.66|21787.66|10
1732072770000|2024-11-20 03:19:30|21867.74|21787.74|21868.88|21788.88|21868.88|21788.88|21867.36|21787.36|10
1732072780000|2024-11-20 03:19:40|21869.41|21789.41|21872.37|21792.37|21872.37|21792.37|21867.39|21787.39|10
1732072790000|2024-11-20 03:19:50|21873.12|21793.12|21869.21|21789.21|21873.12|21793.12|21868.73|21788.73|10
1732072800000|2024-11-20 03:20:00|21868.6|21788.6|21871.59|21791.59|21871.66|21791.66|21867.96|21787.96|10
1732072810000|2024-11-20 03:20:10|21870.96|21790.96|21870.86|21790.86|21871.8|21791.8|21870.23|21790.23|9
1732072820000|2024-11-20 03:20:20|21871.02|21791.02|21871.43|21791.43|21871.45|21791.45|21869.55|21789.55|10
1732072830000|2024-11-20 03:20:30|21872.29|21792.29|21871.12|21791.12|21874.18|21794.18|21871.12|21791.12|10
1732072840000|2024-11-20 03:20:40|21870.7|21790.7|21865.81|21785.81|21870.7|21790.7|21865.74|21785.74|10
1732072850000|2024-11-20 03:20:50|21866.52|21786.52|21865.88|21785.88|21867.17|21787.17|21865.87|21785.87|10
1732072860000|2024-11-20 03:21:00|21865.38|21785.38|21864.78|21784.78|21866.91|21786.91|21864.57|21784.57|10
1732072870000|2024-11-20 03:21:10|21864.74|21784.74|21868.93|21788.93|21868.93|21788.93|21864.74|21784.74|10
1732072880000|2024-11-20 03:21:20|21868.5|21788.5|21864.8|21784.8|21868.5|21788.5|21864.8|21784.8|10
1732072890000|2024-11-20 03:21:30|21864.65|21784.65|21857.86|21777.86|21864.65|21784.65|21857.75|21777.75|10
1732072900000|2024-11-20 03:21:40|21856.92|21776.92|21854.32|21774.32|21857.6|21777.6|21854.32|21774.32|9
1732072910000|2024-11-20 03:21:50|21853.98|21773.98|21849.48|21769.48|21853.98|21773.98|21849.22|21769.22|9
1732072920000|2024-11-20 03:22:00|21848.7|21768.7|21847.82|21767.82|21849.31|21769.31|21847.82|21767.82|10
1732072930000|2024-11-20 03:22:10|21848.25|21768.25|21845.74|21765.74|21848.35|21768.35|21845.74|21765.74|10
1732072940000|2024-11-20 03:22:20|21845.85|21765.85|21849.84|21769.84|21851|21771|21843.63|21763.63|10
1732072950000|2024-11-20 03:22:30|21850.36|21770.36|21855.94|21775.94|21855.94|21775.94|21850.22|21770.22|10
1732072960000|2024-11-20 03:22:40|21857.2|21777.2|21864.07|21784.07|21864.41|21784.41|21857.2|21777.2|10
1732072970000|2024-11-20 03:22:50|21865.7|21785.7|21868.43|21788.43|21870.14|21790.14|21864.78|21784.78|10
1732072980000|2024-11-20 03:23:00|21869.29|21789.29|21867.01|21787.01|21870.17|21790.17|21867.01|21787.01|10
1732072990000|2024-11-20 03:23:10|21866.84|21786.84|21872.54|21792.54|21872.86|21792.86|21866.84|21786.84|10
1732073000000|2024-11-20 03:23:20|21872.87|21792.87|21871|21791|21872.87|21792.87|21870|21790|10
1732073010000|2024-11-20 03:23:30|21869.89|21789.89|21865.96|21785.96|21870.75|21790.75|21865.96|21785.96|9
1732073020000|2024-11-20 03:23:40|21868.63|21788.63|21863.46|21783.46|21868.67|21788.67|21862.88|21782.88|10
1732073030000|2024-11-20 03:23:50|21863.34|21783.34|21859.33|21779.33|21865.1|21785.1|21859.33|21779.33|10
1732073040000|2024-11-20 03:24:00|21859.98|21779.98|21859.09|21779.09|21859.98|21779.98|21856.88|21776.88|10
1732073050000|2024-11-20 03:24:10|21859.68|21779.68|21861.31|21781.31|21862.61|21782.61|21859.61|21779.61|10
1732073060000|2024-11-20 03:24:20|21862.11|21782.11|21862.18|21782.18|21864.18|21784.18|21862.11|21782.11|10
1732073070000|2024-11-20 03:24:30|21862.9|21782.9|21865.39|21785.39|21865.39|21785.39|21862.9|21782.9|10
1732073080000|2024-11-20 03:24:40|21865.29|21785.29|21867.41|21787.41|21867.41|21787.41|21864.59|21784.59|10
1732073090000|2024-11-20 03:24:50|21871.28|21791.28|21873.4|21793.4|21874.29|21794.29|21871.05|21791.05|10
1732073100000|2024-11-20 03:25:00|21871.96|21791.96|21870.88|21790.88|21872.17|21792.17|21869.55|21789.55|10
1732073110000|2024-11-20 03:25:10|21869.8|21789.8|21871.43|21791.43|21873.63|21793.63|21869.8|21789.8|9
1732073120000|2024-11-20 03:25:20|21871.89|21791.89|21870.92|21790.92|21873.22|21793.22|21870.92|21790.92|10
1732073130000|2024-11-20 03:25:30|21870.74|21790.74|21875.24|21795.24|21875.24|21795.24|21870.74|21790.74|10
1732073140000|2024-11-20 03:25:40|21875.34|21795.34|21874.69|21794.69|21875.34|21795.34|21874.44|21794.44|10
1732073150000|2024-11-20 03:25:50|21874.56|21794.56|21874.16|21794.16|21874.92|21794.92|21873.64|21793.64|10
1732073160000|2024-11-20 03:26:00|21874.91|21794.91|21874.93|21794.93|21874.95|21794.95|21874.29|21794.29|10
1732073170000|2024-11-20 03:26:10|21875.32|21795.32|21878.66|21798.66|21878.66|21798.66|21875.22|21795.22|10
1732073180000|2024-11-20 03:26:20|21879.13|21799.13|21879.06|21799.06|21879.13|21799.13|21877.11|21797.11|10
1732073190000|2024-11-20 03:26:30|21879.1|21799.1|21879.2|21799.2|21879.91|21799.91|21879.1|21799.1|10
1732073200000|2024-11-20 03:26:40|21879.52|21799.52|21880.76|21800.76|21880.94|21800.94|21878.62|21798.62|9
1732073210000|2024-11-20 03:26:50|21881.2|21801.2|21883.99|21803.99|21883.99|21803.99|21881.2|21801.2|9
1732073220000|2024-11-20 03:27:00|21883.86|21803.86|21884.98|21804.98|21885.97|21805.97|21883.86|21803.86|10
1732073230000|2024-11-20 03:27:10|21884.94|21804.94|21887.28|21807.28|21887.28|21807.28|21884.86|21804.86|10
1732073240000|2024-11-20 03:27:20|21886.98|21806.98|21886.64|21806.64|21887.14|21807.14|21886.3|21806.3|10
1732073250000|2024-11-20 03:27:30|21887.27|21807.27|21900.72|21820.72|21900.79|21820.79|21886.98|21806.98|10
1732073260000|2024-11-20 03:27:40|21900.08|21820.08|21902.53|21822.53|21902.53|21822.53|21899.62|21819.62|10
1732073270000|2024-11-20 03:27:50|21902.02|21822.02|21897.65|21817.65|21902.02|21822.02|21897.65|21817.65|10
1732073280000|2024-11-20 03:28:00|21897.46|21817.46|21895.62|21815.62|21897.46|21817.46|21895.62|21815.62|7
1732073290000|2024-11-20 03:28:10|21895.52|21815.52|21895.37|21815.37|21897.45|21817.45|21895.37|21815.37|10
1732073300000|2024-11-20 03:28:20|21895.19|21815.19|21895.27|21815.27|21895.29|21815.29|21894.91|21814.91|10
1732073310000|2024-11-20 03:28:30|21895.57|21815.57|21894.6|21814.6|21895.62|21815.62|21894.26|21814.26|10
1732073320000|2024-11-20 03:28:40|21892.23|21812.23|21893.76|21813.76|21893.76|21813.76|21890.92|21810.92|10
1732073330000|2024-11-20 03:28:50|21893.64|21813.64|21893.57|21813.57|21894.43|21814.43|21893.42|21813.42|10
1732073340000|2024-11-20 03:29:00|21893.74|21813.74|21893.38|21813.38|21893.8|21813.8|21892.29|21812.29|10
1732073350000|2024-11-20 03:29:10|21893.51|21813.51|21889.91|21809.91|21893.65|21813.65|21889.91|21809.91|9
1732073360000|2024-11-20 03:29:20|21890.28|21810.28|21892.85|21812.85|21893.32|21813.32|21889.92|21809.92|10
1732073370000|2024-11-20 03:29:30|21892.72|21812.72|21893.84|21813.84|21894.06|21814.06|21892.35|21812.35|9
1732073380000|2024-11-20 03:29:40|21894.18|21814.18|21891.46|21811.46|21895.68|21815.68|21891.25|21811.25|10
1732073390000|2024-11-20 03:29:50|21891.04|21811.04|21889.27|21809.27|21891.04|21811.04|21889.27|21809.27|10
1732073400000|2024-11-20 03:30:00|21889.4|21809.4|21887.74|21807.74|21889.92|21809.92|21887.74|21807.74|10
1732073410000|2024-11-20 03:30:10|21886.9|21806.9|21895.74|21815.74|21895.74|21815.74|21885.57|21805.57|10
1732073420000|2024-11-20 03:30:20|21896.08|21816.08|21899.52|21819.52|21899.52|21819.52|21895.18|21815.18|10
1732073430000|2024-11-20 03:30:30|21900.38|21820.38|21893.14|21813.14|21900.38|21820.38|21893.14|21813.14|9
1732073440000|2024-11-20 03:30:40|21891.01|21811.01|21879.28|21799.28|21891.01|21811.01|21879.28|21799.28|10
1732073450000|2024-11-20 03:30:50|21878.25|21798.25|21877.23|21797.23|21879.97|21799.97|21876.43|21796.43|10
1732073460000|2024-11-20 03:31:00|21878.37|21798.37|21885.36|21805.36|21885.36|21805.36|21878.37|21798.37|10
1732073470000|2024-11-20 03:31:10|21884.77|21804.77|21892.89|21812.89|21893.47|21813.47|21884.77|21804.77|10
1732073480000|2024-11-20 03:31:20|21893.08|21813.08|21895.03|21815.03|21896.13|21816.13|21893.08|21813.08|10
1732073490000|2024-11-20 03:31:30|21895.82|21815.82|21894.49|21814.49|21897.59|21817.59|21894.49|21814.49|9
1732073500000|2024-11-20 03:31:40|21895.07|21815.07|21889.8|21809.8|21895.07|21815.07|21888.87|21808.87|10
1732073510000|2024-11-20 03:31:50|21890.44|21810.44|21891.69|21811.69|21892.27|21812.27|21890.44|21810.44|9
1732073520000|2024-11-20 03:32:00|21891.05|21811.05|21889.94|21809.94|21892.13|21812.13|21889.68|21809.68|10
1732073530000|2024-11-20 03:32:10|21890.59|21810.59|21892.06|21812.06|21892.06|21812.06|21888.39|21808.39|10
1732073540000|2024-11-20 03:32:20|21892.6|21812.6|21891.48|21811.48|21894.24|21814.24|21891.48|21811.48|10
1732073550000|2024-11-20 03:32:30|21889.97|21809.97|21887.05|21807.05|21889.97|21809.97|21886.89|21806.89|10
1732073560000|2024-11-20 03:32:40|21886.76|21806.76|21884.11|21804.11|21886.92|21806.92|21884.11|21804.11|10
1732073570000|2024-11-20 03:32:50|21884.33|21804.33|21882.65|21802.65|21885.38|21805.38|21882.16|21802.16|10
1732073580000|2024-11-20 03:33:00|21881.62|21801.62|21882.21|21802.21|21882.21|21802.21|21880.26|21800.26|10
1732073590000|2024-11-20 03:33:10|21882.2|21802.2|21880.52|21800.52|21882.38|21802.38|21880.52|21800.52|10
1732073600000|2024-11-20 03:33:20|21880.75|21800.75|21877.49|21797.49|21880.81|21800.81|21877.24|21797.24|10
1732073610000|2024-11-20 03:33:30|21876.85|21796.85|21870.67|21790.67|21876.85|21796.85|21870.67|21790.67|10
1732073620000|2024-11-20 03:33:40|21871.35|21791.35|21863.71|21783.71|21871.52|21791.52|21863.71|21783.71|10
1732073630000|2024-11-20 03:33:50|21867.68|21787.68|21865.25|21785.25|21867.89|21787.89|21865.01|21785.01|10
1732073640000|2024-11-20 03:34:00|21865.37|21785.37|21861.2|21781.2|21865.37|21785.37|21861.2|21781.2|10
1732073650000|2024-11-20 03:34:10|21860.52|21780.52|21856.49|21776.49|21860.52|21780.52|21856.49|21776.49|10
1732073660000|2024-11-20 03:34:20|21854.69|21774.69|21848.45|21768.45|21854.69|21774.69|21848.45|21768.45|10
1732073670000|2024-11-20 03:34:30|21847.91|21767.91|21843.81|21763.81|21847.91|21767.91|21843.81|21763.81|10
1732073680000|2024-11-20 03:34:40|21843.18|21763.18|21841.88|21761.88|21844.52|21764.52|21841.88|21761.88|9
1732073690000|2024-11-20 03:34:50|21841.28|21761.28|21839.52|21759.52|21841.28|21761.28|21839.52|21759.52|10
1732073700000|2024-11-20 03:35:00|21835.04|21755.04|21832.72|21752.72|21835.04|21755.04|21831.98|21751.98|10
1732073710000|2024-11-20 03:35:10|21832.66|21752.66|21841.76|21761.76|21841.76|21761.76|21832.66|21752.66|10
1732073720000|2024-11-20 03:35:20|21841.29|21761.29|21844.89|21764.89|21844.89|21764.89|21841.29|21761.29|10
1732073730000|2024-11-20 03:35:30|21844.94|21764.94|21846.89|21766.89|21847.72|21767.72|21844.94|21764.94|10
1732073740000|2024-11-20 03:35:40|21846.46|21766.46|21844.92|21764.92|21847.14|21767.14|21844.92|21764.92|9
1732073750000|2024-11-20 03:35:50|21844.31|21764.31|21846.52|21766.52|21847.54|21767.54|21843.75|21763.75|10
1732073760000|2024-11-20 03:36:00|21845.85|21765.85|21839.94|21759.94|21845.85|21765.85|21839.94|21759.94|10
1732073770000|2024-11-20 03:36:10|21839.62|21759.62|21827.37|21747.37|21839.62|21759.62|21825.55|21745.55|10
1732073780000|2024-11-20 03:36:20|21826.46|21746.46|21819.64|21739.64|21826.46|21746.46|21819.64|21739.64|10
1732073790000|2024-11-20 03:36:30|21820.09|21740.09|21819.6|21739.6|21820.51|21740.51|21819.24|21739.24|10
1732073800000|2024-11-20 03:36:40|21820.49|21740.49|21823|21743|21823.46|21743.46|21820.49|21740.49|10
1732073810000|2024-11-20 03:36:50|21823.36|21743.36|21829.6|21749.6|21829.6|21749.6|21823.36|21743.36|10
1732073820000|2024-11-20 03:37:00|21829.31|21749.31|21835.43|21755.43|21835.43|21755.43|21828.34|21748.34|10
1732073830000|2024-11-20 03:37:10|21834.57|21754.57|21837.34|21757.34|21837.34|21757.34|21834.12|21754.12|10
1732073840000|2024-11-20 03:37:20|21839.18|21759.18|21841.76|21761.76|21841.76|21761.76|21837.52|21757.52|10
1732073850000|2024-11-20 03:37:30|21842.53|21762.53|21846.01|21766.01|21846.01|21766.01|21842.53|21762.53|10
1732073860000|2024-11-20 03:37:40|21847.07|21767.07|21851.76|21771.76|21851.76|21771.76|21847.07|21767.07|10
1732073870000|2024-11-20 03:37:50|21851.45|21771.45|21853.38|21773.38|21854.12|21774.12|21851.45|21771.45|10
1732073880000|2024-11-20 03:38:00|21853.78|21773.78|21857.92|21777.92|21857.92|21777.92|21853.78|21773.78|10
1732073890000|2024-11-20 03:38:10|21859.28|21779.28|21858.57|21778.57|21859.78|21779.78|21857.91|21777.91|10
1732073900000|2024-11-20 03:38:20|21859.39|21779.39|21859.01|21779.01|21859.56|21779.56|21858.94|21778.94|9
1732073910000|2024-11-20 03:38:30|21859|21779|21865.39|21785.39|21865.39|21785.39|21858.38|21778.38|10
1732073920000|2024-11-20 03:38:40|21865.37|21785.37|21869.06|21789.06|21869.06|21789.06|21865.08|21785.08|10
1732073930000|2024-11-20 03:38:50|21868.26|21788.26|21871.38|21791.38|21871.38|21791.38|21868.26|21788.26|10
1732073940000|2024-11-20 03:39:00|21871.52|21791.52|21872.11|21792.11|21872.77|21792.77|21871.52|21791.52|10
1732073950000|2024-11-20 03:39:10|21872.23|21792.23|21882.36|21802.36|21882.36|21802.36|21872.23|21792.23|10
1732073960000|2024-11-20 03:39:20|21886.05|21806.05|21898.75|21818.75|21898.75|21818.75|21886.05|21806.05|10
1732073970000|2024-11-20 03:39:30|21899.54|21819.54|21900.49|21820.49|21901.41|21821.41|21899.49|21819.49|10
1732073980000|2024-11-20 03:39:40|21900.26|21820.26|21900.53|21820.53|21901.3|21821.3|21899.65|21819.65|10
1732073990000|2024-11-20 03:39:50|21900.9|21820.9|21899.47|21819.47|21900.9|21820.9|21899|21819|10
1732074000000|2024-11-20 03:40:00|21900.17|21820.17|21896.47|21816.47|21901.41|21821.41|21896.47|21816.47|10
1732074010000|2024-11-20 03:40:10|21895.59|21815.59|21896.13|21816.13|21899.65|21819.65|21895.56|21815.56|10
1732074020000|2024-11-20 03:40:20|21896.19|21816.19|21892.93|21812.93|21896.56|21816.56|21890.86|21810.86|10
1732074030000|2024-11-20 03:40:30|21894.56|21814.56|21896.52|21816.52|21896.73|21816.73|21893.61|21813.61|10
1732074040000|2024-11-20 03:40:40|21896.71|21816.71|21895.34|21815.34|21897.16|21817.16|21895.07|21815.07|10
1732074050000|2024-11-20 03:40:50|21894.11|21814.11|21893.77|21813.77|21894.11|21814.11|21892.64|21812.64|10
1732074060000|2024-11-20 03:41:00|21893.87|21813.87|21902.19|21822.19|21902.19|21822.19|21893.87|21813.87|10
1732074070000|2024-11-20 03:41:10|21902.65|21822.65|21914.08|21834.08|21914.08|21834.08|21902.37|21822.37|10
1732074080000|2024-11-20 03:41:20|21916.24|21836.24|21917.26|21837.26|21917.76|21837.76|21916.02|21836.02|10
1732074090000|2024-11-20 03:41:30|21916.85|21836.85|21924.51|21844.51|21924.51|21844.51|21916.85|21836.85|10
1732074100000|2024-11-20 03:41:40|21925.24|21845.24|21930.72|21850.72|21930.72|21850.72|21925.24|21845.24|10
1732074110000|2024-11-20 03:41:50|21931.41|21851.41|21930.08|21850.08|21931.58|21851.58|21929.99|21849.99|10
1732074120000|2024-11-20 03:42:00|21931.76|21851.76|21937.04|21857.04|21938.16|21858.16|21931.76|21851.76|10
1732074130000|2024-11-20 03:42:10|21936.52|21856.52|21940.17|21860.17|21940.17|21860.17|21936.52|21856.52|10
1732074140000|2024-11-20 03:42:20|21940.24|21860.24|21950.31|21870.31|21951.17|21871.17|21940.23|21860.23|10
1732074150000|2024-11-20 03:42:30|21952.34|21872.34|21957.25|21877.25|21957.25|21877.25|21952.34|21872.34|10
1732074160000|2024-11-20 03:42:40|21954.91|21874.91|21956.95|21876.95|21956.95|21876.95|21954.29|21874.29|10
1732074170000|2024-11-20 03:42:50|21957.83|21877.83|21968.81|21888.81|21968.81|21888.81|21957.83|21877.83|10
1732074180000|2024-11-20 03:43:00|21971.07|21891.07|21977.08|21897.08|21977.08|21897.08|21971.07|21891.07|10
1732074190000|2024-11-20 03:43:10|21976.99|21896.99|21980.74|21900.74|21981.59|21901.59|21976.99|21896.99|10
1732074200000|2024-11-20 03:43:20|21980.64|21900.64|21979.63|21899.63|21981.2|21901.2|21979.28|21899.28|10
1732074210000|2024-11-20 03:43:30|21979.11|21899.11|21978.75|21898.75|21980.4|21900.4|21978.75|21898.75|10
1732074220000|2024-11-20 03:43:40|21977.98|21897.98|21973.58|21893.58|21980.14|21900.14|21972.79|21892.79|9
1732074230000|2024-11-20 03:43:50|21974.14|21894.14|21978.52|21898.52|21979.47|21899.47|21974.07|21894.07|10
1732074240000|2024-11-20 03:44:00|21978.28|21898.28|21978.25|21898.25|21978.37|21898.37|21977.4|21897.4|10
1732074250000|2024-11-20 03:44:10|21978.38|21898.38|21978.9|21898.9|21979.44|21899.44|21978.12|21898.12|10
1732074260000|2024-11-20 03:44:20|21978.58|21898.58|21983.89|21903.89|21983.89|21903.89|21978.58|21898.58|10
1732074270000|2024-11-20 03:44:30|21983.68|21903.68|21984.29|21904.29|21984.29|21904.29|21976.56|21896.56|10
1732074280000|2024-11-20 03:44:40|21984.04|21904.04|21980.46|21900.46|21984.47|21904.47|21980.46|21900.46|10
1732074290000|2024-11-20 03:44:50|21980.36|21900.36|21978.01|21898.01|21980.89|21900.89|21978.01|21898.01|10
1732074300000|2024-11-20 03:45:00|21978.23|21898.23|21974.98|21894.98|21982.42|21902.42|21974.98|21894.98|10
1732074310000|2024-11-20 03:45:10|21975.01|21895.01|21986.18|21906.18|21986.18|21906.18|21974.85|21894.85|10
1732074320000|2024-11-20 03:45:20|21986.76|21906.76|21997.11|21917.11|21997.11|21917.11|21986.76|21906.76|10
1732074330000|2024-11-20 03:45:30|21997.21|21917.21|21989.7|21909.7|21998.85|21918.85|21989.7|21909.7|9
1732074340000|2024-11-20 03:45:40|21990.17|21910.17|21995.38|21915.38|21995.62|21915.62|21990.17|21910.17|10
1732074350000|2024-11-20 03:45:50|21995.51|21915.51|21997.91|21917.91|21999.15|21919.15|21995.51|21915.51|10
1732074360000|2024-11-20 03:46:00|21996.81|21916.81|21994.41|21914.41|21996.81|21916.81|21993.97|21913.97|10
1732074370000|2024-11-20 03:46:10|21992.73|21912.73|21994.66|21914.66|21994.66|21914.66|21992.21|21912.21|10
1732074380000|2024-11-20 03:46:20|21994.42|21914.42|21995.39|21915.39|21995.39|21915.39|21992.17|21912.17|10
1732074390000|2024-11-20 03:46:30|21995.66|21915.66|21994.39|21914.39|21996.18|21916.18|21992.19|21912.19|10
1732074400000|2024-11-20 03:46:40|21995.19|21915.19|21994.58|21914.58|21995.59|21915.59|21994.35|21914.35|10
1732074410000|2024-11-20 03:46:50|21993.49|21913.49|21992.88|21912.88|21994.27|21914.27|21992.77|21912.77|10
1732074420000|2024-11-20 03:47:00|21992.76|21912.76|21991.87|21911.87|21992.76|21912.76|21987.4|21907.4|10
1732074430000|2024-11-20 03:47:10|21991.83|21911.83|21987.56|21907.56|21993.8|21913.8|21986.17|21906.17|10
1732074440000|2024-11-20 03:47:20|21987.15|21907.15|21982.11|21902.11|21987.15|21907.15|21982.11|21902.11|10
1732074450000|2024-11-20 03:47:30|21982.33|21902.33|21981.64|21901.64|21983.16|21903.16|21981.64|21901.64|10
1732074460000|2024-11-20 03:47:40|21981.79|21901.79|21987.33|21907.33|21987.33|21907.33|21981.43|21901.43|10
1732074470000|2024-11-20 03:47:50|21987.63|21907.63|21998.52|21918.52|21999.68|21919.68|21987.63|21907.63|10
1732074480000|2024-11-20 03:48:00|21997.48|21917.48|21997.86|21917.86|21998.82|21918.82|21996.23|21916.23|10
1732074490000|2024-11-20 03:48:10|21998.83|21918.83|22000.08|21920.08|22000.74|21920.74|21998.77|21918.77|10
1732074500000|2024-11-20 03:48:20|21999.85|21919.85|21998.36|21918.36|22000.35|21920.35|21997.84|21917.84|10
1732074510000|2024-11-20 03:48:30|21998.62|21918.62|22002.02|21922.02|22002.02|21922.02|21998.55|21918.55|10
1732074520000|2024-11-20 03:48:40|22001.93|21921.93|22003.31|21923.31|22003.31|21923.31|22001.83|21921.83|10
1732074530000|2024-11-20 03:48:50|22003.05|21923.05|21991.63|21911.63|22003.05|21923.05|21991.63|21911.63|10
1732074540000|2024-11-20 03:49:00|21991.21|21911.21|21989.55|21909.55|21991.74|21911.74|21989.26|21909.26|10
1732074550000|2024-11-20 03:49:10|21989.64|21909.64|21997.22|21917.22|21997.22|21917.22|21989.64|21909.64|10
1732074560000|2024-11-20 03:49:20|21997.48|21917.48|21999.08|21919.08|21999.15|21919.15|21995.9|21915.9|10
1732074570000|2024-11-20 03:49:30|21999|21919|22001.39|21921.39|22001.39|21921.39|21998.88|21918.88|10
1732074580000|2024-11-20 03:49:40|22001.37|21921.37|22001.15|21921.15|22001.44|21921.44|22000.67|21920.67|10
1732074590000|2024-11-20 03:49:50|22002.32|21922.32|22004.91|21924.91|22005.25|21925.25|22001.95|21921.95|10
1732074600000|2024-11-20 03:50:00|22004.73|21924.73|22006.36|21926.36|22007.35|21927.35|22004.6|21924.6|10
1732074610000|2024-11-20 03:50:10|22006.48|21926.48|22000.91|21920.91|22006.48|21926.48|21999.97|21919.97|10
1732074620000|2024-11-20 03:50:20|22002.47|21922.47|22004|21924|22004|21924|22001.16|21921.16|10
1732074630000|2024-11-20 03:50:30|22004.19|21924.19|22003.78|21923.78|22004.56|21924.56|22003.78|21923.78|10
1732074640000|2024-11-20 03:50:40|22002.53|21922.53|22004.64|21924.64|22005.71|21925.71|22001.73|21921.73|10
1732074650000|2024-11-20 03:50:50|22004.56|21924.56|22004.41|21924.41|22005.73|21925.73|22003.9|21923.9|10
1732074660000|2024-11-20 03:51:00|22004.02|21924.02|22004.83|21924.83|22004.83|21924.83|22002.81|21922.81|10
1732074670000|2024-11-20 03:51:10|22005.15|21925.15|22001.35|21921.35|22006.6|21926.6|22001.06|21921.06|10
1732074680000|2024-11-20 03:51:20|22001.31|21921.31|21997.44|21917.44|22001.31|21921.31|21997.44|21917.44|10
1732074690000|2024-11-20 03:51:30|21997.04|21917.04|21999.67|21919.67|21999.67|21919.67|21997.04|21917.04|10
1732074700000|2024-11-20 03:51:40|22000.2|21920.2|21999.46|21919.46|22000.2|21920.2|21997.95|21917.95|10
1732074710000|2024-11-20 03:51:50|22001.66|21921.66|22004.42|21924.42|22004.57|21924.57|22001.66|21921.66|10
1732074720000|2024-11-20 03:52:00|22004.29|21924.29|22005.68|21925.68|22005.79|21925.79|22004.13|21924.13|10
1732074730000|2024-11-20 03:52:10|22005.58|21925.58|22003.3|21923.3|22005.58|21925.58|22001.93|21921.93|10
1732074740000|2024-11-20 03:52:20|22004.51|21924.51|22004.39|21924.39|22006.43|21926.43|22004.39|21924.39|10
1732074750000|2024-11-20 03:52:30|22003.67|21923.67|22004.13|21924.13|22005.16|21925.16|22003.67|21923.67|10
1732074760000|2024-11-20 03:52:40|22004.16|21924.16|22003.32|21923.32|22006.96|21926.96|22003.01|21923.01|10
1732074770000|2024-11-20 03:52:50|22002.88|21922.88|22003.72|21923.72|22003.72|21923.72|22001.23|21921.23|9
1732074780000|2024-11-20 03:53:00|22002.35|21922.35|22000.98|21920.98|22002.95|21922.95|22000.16|21920.16|10
1732074790000|2024-11-20 03:53:10|22000.93|21920.93|22005.12|21925.12|22005.12|21925.12|22000.93|21920.93|10
1732074800000|2024-11-20 03:53:20|22005.84|21925.84|22003.21|21923.21|22006.34|21926.34|22003.15|21923.15|10
1732074810000|2024-11-20 03:53:30|22003.68|21923.68|22003.66|21923.66|22004.7|21924.7|22003.38|21923.38|10
1732074820000|2024-11-20 03:53:40|22004.23|21924.23|22003.72|21923.72|22004.52|21924.52|22003.4|21923.4|10
1732074830000|2024-11-20 03:53:50|22003.33|21923.33|21999.66|21919.66|22003.33|21923.33|21999.66|21919.66|10
1732074840000|2024-11-20 03:54:00|21999.45|21919.45|21996.4|21916.4|21999.45|21919.45|21996.4|21916.4|10
1732074850000|2024-11-20 03:54:10|21995.84|21915.84|21995.5|21915.5|21996.67|21916.67|21995.42|21915.42|10
1732074860000|2024-11-20 03:54:20|21994.9|21914.9|21986.87|21906.87|21994.9|21914.9|21986.87|21906.87|10
1732074870000|2024-11-20 03:54:30|21986.72|21906.72|21987.44|21907.44|21987.86|21907.86|21986.53|21906.53|10
1732074880000|2024-11-20 03:54:40|21987.43|21907.43|21988.02|21908.02|21988.02|21908.02|21986.92|21906.92|10
1732074890000|2024-11-20 03:54:50|21987.73|21907.73|21988.19|21908.19|21988.19|21908.19|21986.69|21906.69|10
1732074900000|2024-11-20 03:55:00|21988.46|21908.46|21989.65|21909.65|21989.65|21909.65|21987.24|21907.24|10
1732074910000|2024-11-20 03:55:10|21989.36|21909.36|21987.86|21907.86|21989.36|21909.36|21987.86|21907.86|9
1732074920000|2024-11-20 03:55:20|21988.08|21908.08|21985.05|21905.05|21988.08|21908.08|21985.03|21905.03|10
1732074930000|2024-11-20 03:55:30|21986.08|21906.08|21984.29|21904.29|21986.51|21906.51|21984.29|21904.29|10
1732074940000|2024-11-20 03:55:40|21984.07|21904.07|21986.21|21906.21|21986.21|21906.21|21984|21904|10
1732074950000|2024-11-20 03:55:50|21986.51|21906.51|21996.72|21916.72|21997.03|21917.03|21986.51|21906.51|9
1732074960000|2024-11-20 03:56:00|21996.81|21916.81|21999.99|21919.99|22000.61|21920.61|21996.52|21916.52|10
1732074970000|2024-11-20 03:56:10|22000.06|21920.06|22001.05|21921.05|22001.78|21921.78|22000.06|21920.06|10
1732074980000|2024-11-20 03:56:20|22001.11|21921.11|22001.56|21921.56|22002.27|21922.27|22001.11|21921.11|10
1732074990000|2024-11-20 03:56:30|22001.55|21921.55|22003.96|21923.96|22003.96|21923.96|22001.55|21921.55|10
1732075000000|2024-11-20 03:56:40|22003.9|21923.9|22010.21|21930.21|22010.21|21930.21|22003.9|21923.9|10
1732075010000|2024-11-20 03:56:50|22010.22|21930.22|22011.08|21931.08|22011.63|21931.63|22009.73|21929.73|9
1732075020000|2024-11-20 03:57:00|22010.86|21930.86|22007.03|21927.03|22010.86|21930.86|22007.03|21927.03|10
1732075030000|2024-11-20 03:57:10|22007.04|21927.04|22008.96|21928.96|22010.02|21930.02|22006.68|21926.68|10
1732075040000|2024-11-20 03:57:20|22008.57|21928.57|22009.26|21929.26|22009.26|21929.26|22008.36|21928.36|10
1732075050000|2024-11-20 03:57:30|22008.99|21928.99|22009.23|21929.23|22009.94|21929.94|22008.99|21928.99|10
1732075060000|2024-11-20 03:57:40|22009.24|21929.24|22012.25|21932.25|22012.84|21932.84|22009.09|21929.09|10
1732075070000|2024-11-20 03:57:50|22012.51|21932.51|22014.21|21934.21|22014.37|21934.37|22011.65|21931.65|10
1732075080000|2024-11-20 03:58:00|22014.48|21934.48|22013.58|21933.58|22014.92|21934.92|22013.58|21933.58|10
1732075090000|2024-11-20 03:58:10|22013.96|21933.96|22012.45|21932.45|22013.96|21933.96|22012.45|21932.45|9
1732075100000|2024-11-20 03:58:20|22011.81|21931.81|22016.71|21936.71|22016.9|21936.9|22011.35|21931.35|10
1732075110000|2024-11-20 03:58:30|22016.77|21936.77|22017.86|21937.86|22017.86|21937.86|22016.77|21936.77|10
1732075120000|2024-11-20 03:58:40|22017.84|21937.84|22021.41|21941.41|22021.62|21941.62|22017.52|21937.52|10
1732075130000|2024-11-20 03:58:50|22021.47|21941.47|22023.26|21943.26|22023.74|21943.74|22021.47|21941.47|10
1732075140000|2024-11-20 03:59:00|22023.02|21943.02|22017.72|21937.72|22024.29|21944.29|22017.37|21937.37|10
1732075150000|2024-11-20 03:59:10|22017.58|21937.58|22023.92|21943.92|22023.92|21943.92|22017.58|21937.58|10
1732075160000|2024-11-20 03:59:20|22024.36|21944.36|22022.51|21942.51|22025.75|21945.75|22022.42|21942.42|10
1732075170000|2024-11-20 03:59:30|22022.22|21942.22|22022.37|21942.37|22022.37|21942.37|22021.27|21941.27|9
1732075180000|2024-11-20 03:59:40|22022.51|21942.51|22020.34|21940.34|22022.59|21942.59|22020.34|21940.34|10
1732075190000|2024-11-20 03:59:50|22020.7|21940.7|22020.16|21940.16|22020.7|21940.7|22019.7|21939.7|9
1732075200000|2024-11-20 04:00:00|22020.38|21940.38|22014.95|21934.95|22020.38|21940.38|22014.95|21934.95|10
1732075210000|2024-11-20 04:00:10|22014.81|21934.81|22012.47|21932.47|22015.41|21935.41|22012.47|21932.47|10
1732075220000|2024-11-20 04:00:20|22012.92|21932.92|22012.51|21932.51|22013.88|21933.88|22012.11|21932.11|10
1732075230000|2024-11-20 04:00:30|22012.88|21932.88|22009.79|21929.79|22012.88|21932.88|22009.79|21929.79|10
1732075240000|2024-11-20 04:00:40|22009.61|21929.61|22010.24|21930.24|22013.11|21933.11|22009.61|21929.61|10
1732075250000|2024-11-20 04:00:50|22009.35|21929.35|22003.33|21923.33|22009.35|21929.35|22003.07|21923.07|10
1732075260000|2024-11-20 04:01:00|22002.78|21922.78|21999.71|21919.71|22004.38|21924.38|21999.71|21919.71|10
1732075270000|2024-11-20 04:01:10|21999.29|21919.29|21990.86|21910.86|21999.29|21919.29|21990.82|21910.82|10
1732075280000|2024-11-20 04:01:20|21990.79|21910.79|21989.46|21909.46|21990.79|21910.79|21987.9|21907.9|10
1732075290000|2024-11-20 04:01:30|21989.33|21909.33|21989.54|21909.54|21990.05|21910.05|21988.44|21908.44|10
1732075300000|2024-11-20 04:01:40|21989.3|21909.3|21988.18|21908.18|21989.3|21909.3|21987.75|21907.75|10
1732075310000|2024-11-20 04:01:50|21987.24|21907.24|21983.02|21903.02|21987.24|21907.24|21983.02|21903.02|10
1732075320000|2024-11-20 04:02:00|21982.85|21902.85|21976.11|21896.11|21982.92|21902.92|21976.11|21896.11|10
1732075330000|2024-11-20 04:02:10|21975.55|21895.55|21977.27|21897.27|21977.73|21897.73|21975.23|21895.23|10
1732075340000|2024-11-20 04:02:20|21977.47|21897.47|21979.06|21899.06|21979.78|21899.78|21977.47|21897.47|10
1732075350000|2024-11-20 04:02:30|21978.59|21898.59|21981.83|21901.83|21982.28|21902.28|21978.59|21898.59|10
1732075360000|2024-11-20 04:02:40|21981.24|21901.24|21983.81|21903.81|21983.81|21903.81|21979.68|21899.68|10
1732075370000|2024-11-20 04:02:50|21982.6|21902.6|21982.09|21902.09|21982.72|21902.72|21981.46|21901.46|10
1732075380000|2024-11-20 04:03:00|21982.13|21902.13|21990.43|21910.43|21990.73|21910.73|21980.81|21900.81|10
1732075390000|2024-11-20 04:03:10|21990.42|21910.42|21986.62|21906.62|21990.42|21910.42|21985.98|21905.98|10
1732075400000|2024-11-20 04:03:20|21985.57|21905.57|21987.84|21907.84|21987.85|21907.85|21985.57|21905.57|10
1732075410000|2024-11-20 04:03:30|21988.18|21908.18|21987.79|21907.79|21988.18|21908.18|21987.12|21907.12|10
1732075420000|2024-11-20 04:03:40|21986.59|21906.59|21978.24|21898.24|21986.59|21906.59|21977.32|21897.32|10
1732075430000|2024-11-20 04:03:50|21978.09|21898.09|21980.7|21900.7|21980.7|21900.7|21978.09|21898.09|10
1732075440000|2024-11-20 04:04:00|21981.83|21901.83|21981.82|21901.82|21983.14|21903.14|21981.82|21901.82|10
1732075450000|2024-11-20 04:04:10|21982.1|21902.1|21982.92|21902.92|21983.43|21903.43|21981.31|21901.31|10
1732075460000|2024-11-20 04:04:20|21983|21903|21984.98|21904.98|21985.48|21905.48|21983|21903|10
1732075470000|2024-11-20 04:04:30|21985.22|21905.22|21985.73|21905.73|21987.66|21907.66|21985.22|21905.22|10
1732075480000|2024-11-20 04:04:40|21985.6|21905.6|21985.19|21905.19|21986.32|21906.32|21985.19|21905.19|10
1732075490000|2024-11-20 04:04:50|21984.6|21904.6|21981.66|21901.66|21984.6|21904.6|21981.66|21901.66|10
1732075500000|2024-11-20 04:05:00|21980.52|21900.52|21975.17|21895.17|21980.86|21900.86|21975.17|21895.17|9
1732075510000|2024-11-20 04:05:10|21974.95|21894.95|21970.75|21890.75|21974.95|21894.95|21970.75|21890.75|10
1732075520000|2024-11-20 04:05:20|21970.35|21890.35|21963.54|21883.54|21970.35|21890.35|21963.44|21883.44|10
1732075530000|2024-11-20 04:05:30|21964.23|21884.23|21963.72|21883.72|21964.23|21884.23|21962.98|21882.98|10
1732075540000|2024-11-20 04:05:40|21963.59|21883.59|21972.28|21892.28|21972.28|21892.28|21963.48|21883.48|10
1732075550000|2024-11-20 04:05:50|21971.65|21891.65|21961.92|21881.92|21971.65|21891.65|21961.92|21881.92|10
1732075560000|2024-11-20 04:06:00|21961.58|21881.58|21962.07|21882.07|21963.02|21883.02|21961.43|21881.43|10
1732075570000|2024-11-20 04:06:10|21962.28|21882.28|21963.61|21883.61|21963.66|21883.66|21961.99|21881.99|10
1732075580000|2024-11-20 04:06:20|21963.74|21883.74|21967.57|21887.57|21967.57|21887.57|21963.59|21883.59|9
1732075590000|2024-11-20 04:06:30|21967.18|21887.18|21968.4|21888.4|21968.4|21888.4|21967.07|21887.07|10
1732075600000|2024-11-20 04:06:40|21968.58|21888.58|21967.86|21887.86|21968.6|21888.6|21967.47|21887.47|10
1732075610000|2024-11-20 04:06:50|21967.69|21887.69|21963.68|21883.68|21967.69|21887.69|21963.68|21883.68|10
1732075620000|2024-11-20 04:07:00|21963.52|21883.52|21959.55|21879.55|21963.52|21883.52|21959.55|21879.55|10
1732075630000|2024-11-20 04:07:10|21959.33|21879.33|21953.81|21873.81|21959.33|21879.33|21953.81|21873.81|10
1732075640000|2024-11-20 04:07:20|21953.83|21873.83|21953.81|21873.81|21954.91|21874.91|21953.45|21873.45|10
1732075650000|2024-11-20 04:07:30|21953.97|21873.97|21955.38|21875.38|21955.51|21875.51|21953.8|21873.8|9
1732075660000|2024-11-20 04:07:40|21954.79|21874.79|21953.85|21873.85|21954.79|21874.79|21953.85|21873.85|9
1732075670000|2024-11-20 04:07:50|21953.55|21873.55|21954.45|21874.45|21955.02|21875.02|21953.5|21873.5|10
1732075680000|2024-11-20 04:08:00|21954.56|21874.56|21949.92|21869.92|21954.84|21874.84|21949.92|21869.92|10
1732075690000|2024-11-20 04:08:10|21949.94|21869.94|21953.77|21873.77|21958.03|21878.03|21949.94|21869.94|10
1732075700000|2024-11-20 04:08:20|21954.25|21874.25|21954.44|21874.44|21954.72|21874.72|21951.7|21871.7|9
1732075710000|2024-11-20 04:08:30|21954.45|21874.45|21962.17|21882.17|21962.17|21882.17|21954.45|21874.45|10
1732075720000|2024-11-20 04:08:40|21962.25|21882.25|21964.21|21884.21|21964.21|21884.21|21961.82|21881.82|10
1732075730000|2024-11-20 04:08:50|21965.17|21885.17|21968.88|21888.88|21970.86|21890.86|21965.17|21885.17|10
1732075740000|2024-11-20 04:09:00|21968.95|21888.95|21969.03|21889.03|21969.32|21889.32|21967.86|21887.86|10
1732075750000|2024-11-20 04:09:10|21969.16|21889.16|21965.8|21885.8|21969.16|21889.16|21965.28|21885.28|10
1732075760000|2024-11-20 04:09:20|21965.67|21885.67|21965.31|21885.31|21966.62|21886.62|21965.19|21885.19|10
1732075770000|2024-11-20 04:09:30|21965.6|21885.6|21966.95|21886.95|21966.95|21886.95|21965.41|21885.41|10
1732075780000|2024-11-20 04:09:40|21966.71|21886.71|21963.66|21883.66|21966.71|21886.71|21963.45|21883.45|10
1732075790000|2024-11-20 04:09:50|21963.82|21883.82|21963.13|21883.13|21964.28|21884.28|21962.93|21882.93|10
1732075800000|2024-11-20 04:10:00|21963.38|21883.38|21962.23|21882.23|21963.68|21883.68|21962.23|21882.23|10
1732075810000|2024-11-20 04:10:10|21961.81|21881.81|21961.73|21881.73|21961.81|21881.81|21960.69|21880.69|10
1732075820000|2024-11-20 04:10:20|21961.85|21881.85|21962.79|21882.79|21963.75|21883.75|21961.85|21881.85|10
1732075830000|2024-11-20 04:10:30|21962.47|21882.47|21961.7|21881.7|21962.47|21882.47|21960.75|21880.75|10
1732075840000|2024-11-20 04:10:40|21961.83|21881.83|21959.4|21879.4|21961.83|21881.83|21959.4|21879.4|10
1732075850000|2024-11-20 04:10:50|21959.23|21879.23|21951.72|21871.72|21959.46|21879.46|21951.72|21871.72|10
1732075860000|2024-11-20 04:11:00|21951.57|21871.57|21940.22|21860.22|21951.57|21871.57|21940.22|21860.22|10
1732075870000|2024-11-20 04:11:10|21941.49|21861.49|21942.8|21862.8|21945.38|21865.38|21941.49|21861.49|10
1732021650000|2024-11-19 13:07:30|22410.91|22330.91|22410.65|22330.65|22410.91|22330.91|22408.68|22328.68|10
1732075880000|2024-11-20 04:11:20|21942.51|21862.51|21943.84|21863.84|21944.02|21864.02|21941.88|21861.88|9
1732075890000|2024-11-20 04:11:30|21943.99|21863.99|21949.69|21869.69|21949.69|21869.69|21943.83|21863.83|9
1732021660000|2024-11-19 13:07:40|22411.42|22331.42|22415.03|22335.03|22415.03|22335.03|22411.42|22331.42|10
1732075900000|2024-11-20 04:11:40|21950.18|21870.18|21952.45|21872.45|21953.53|21873.53|21949.79|21869.79|10
1732021670000|2024-11-19 13:07:50|22415.31|22335.31|22418.01|22338.01|22418.14|22338.14|22415.3|22335.3|10
1732075910000|2024-11-20 04:11:50|21952.74|21872.74|21949.74|21869.74|21952.74|21872.74|21949.74|21869.74|10
1732021680000|2024-11-19 13:08:00|22418.03|22338.03|22419.34|22339.34|22419.34|22339.34|22413.88|22333.88|10
1732075920000|2024-11-20 04:12:00|21950.05|21870.05|21948.01|21868.01|21950.05|21870.05|21948.01|21868.01|10
1732021690000|2024-11-19 13:08:10|22419.38|22339.38|22424.33|22344.33|22424.33|22344.33|22419.38|22339.38|10
1732075930000|2024-11-20 04:12:10|21947.57|21867.57|21947.18|21867.18|21947.57|21867.57|21944.93|21864.93|10
1732021700000|2024-11-19 13:08:20|22424.79|22344.79|22430.95|22350.95|22430.95|22350.95|22424.79|22344.79|10
1732075940000|2024-11-20 04:12:20|21948.72|21868.72|21954.43|21874.43|21954.43|21874.43|21948.72|21868.72|10
1732021710000|2024-11-19 13:08:30|22431.72|22351.72|22431.28|22351.28|22432.67|22352.67|22431.28|22351.28|10
1732075950000|2024-11-20 04:12:30|21954.56|21874.56|21957.72|21877.72|21957.72|21877.72|21954.42|21874.42|10
1732021720000|2024-11-19 13:08:40|22431.3|22351.3|22428.52|22348.52|22431.3|22351.3|22427.17|22347.17|10
1732075960000|2024-11-20 04:12:40|21957.86|21877.86|21956.97|21876.97|21958.51|21878.51|21956.97|21876.97|9
1732021730000|2024-11-19 13:08:50|22429.19|22349.19|22425.76|22345.76|22429.19|22349.19|22425.76|22345.76|10
1732075970000|2024-11-20 04:12:50|21957.1|21877.1|21956.15|21876.15|21957.1|21877.1|21954.9|21874.9|10
1732021740000|2024-11-19 13:09:00|22424.45|22344.45|22431.34|22351.34|22431.54|22351.54|22424.37|22344.37|10
1732075980000|2024-11-20 04:13:00|21955.22|21875.22|21956.14|21876.14|21956.79|21876.79|21954.74|21874.74|10
1732021750000|2024-11-19 13:09:10|22431.45|22351.45|22437.77|22357.77|22438.02|22358.02|22431.45|22351.45|9
1732075990000|2024-11-20 04:13:10|21956.11|21876.11|21958.58|21878.58|21958.58|21878.58|21955.93|21875.93|10
1732021760000|2024-11-19 13:09:20|22438.8|22358.8|22447.91|22367.91|22448.09|22368.09|22438.8|22358.8|10
1732076000000|2024-11-20 04:13:20|21960.32|21880.32|21961.98|21881.98|21962.24|21882.24|21960.32|21880.32|10
1732021770000|2024-11-19 13:09:30|22447.23|22367.23|22445.55|22365.55|22447.52|22367.52|22444.16|22364.16|10
1732076010000|2024-11-20 04:13:30|21962.61|21882.61|21966.51|21886.51|21966.51|21886.51|21962.61|21882.61|10
1732021780000|2024-11-19 13:09:40|22445.39|22365.39|22448.24|22368.24|22448.38|22368.38|22445.39|22365.39|9
1732076020000|2024-11-20 04:13:40|21967.29|21887.29|21971.33|21891.33|21971.33|21891.33|21967.29|21887.29|10
1732021790000|2024-11-19 13:09:50|22447.6|22367.6|22448.63|22368.63|22450.08|22370.08|22447.6|22367.6|10
1732076030000|2024-11-20 04:13:50|21971.4|21891.4|21975.07|21895.07|21975.07|21895.07|21971.4|21891.4|9
1732076040000|2024-11-20 04:14:00|21975.18|21895.18|21976.92|21896.92|21977.16|21897.16|21974.88|21894.88|10
1732021800000|2024-11-19 13:10:00|22449|22369|22451.91|22371.91|22452.01|22372.01|22449|22369|10
1732076050000|2024-11-20 04:14:10|21977.74|21897.74|21980.41|21900.41|21980.41|21900.41|21977.7|21897.7|10
1732021810000|2024-11-19 13:10:10|22451.93|22371.93|22455.38|22375.38|22455.38|22375.38|22451.93|22371.93|10
1732076060000|2024-11-20 04:14:20|21980.47|21900.47|21985.68|21905.68|21986.18|21906.18|21980.47|21900.47|9
1732021820000|2024-11-19 13:10:20|22456.52|22376.52|22457.38|22377.38|22458.81|22378.81|22454.67|22374.67|10
1732076070000|2024-11-20 04:14:30|21985.83|21905.83|21986.12|21906.12|21986.57|21906.57|21985.29|21905.29|10
1732021830000|2024-11-19 13:10:30|22456.47|22376.47|22458.69|22378.69|22458.69|22378.69|22456.47|22376.47|10
1732076080000|2024-11-20 04:14:40|21986.54|21906.54|21987.61|21907.61|21988.74|21908.74|21985.92|21905.92|10
1732021840000|2024-11-19 13:10:40|22458.81|22378.81|22456.62|22376.62|22459.46|22379.46|22455.42|22375.42|10
1732076090000|2024-11-20 04:14:50|21987.99|21907.99|21985.48|21905.48|21987.99|21907.99|21985.48|21905.48|10
1732021850000|2024-11-19 13:10:50|22458.08|22378.08|22458|22378|22459.05|22379.05|22457.54|22377.54|10
1732076100000|2024-11-20 04:15:00|21985.38|21905.38|21978.17|21898.17|21985.85|21905.85|21978.17|21898.17|10
1732021860000|2024-11-19 13:11:00|22458.2|22378.2|22458.56|22378.56|22460.04|22380.04|22458.2|22378.2|10
1732076110000|2024-11-20 04:15:10|21977.94|21897.94|21976.01|21896.01|21977.94|21897.94|21974.84|21894.84|10
1732021870000|2024-11-19 13:11:10|22458.26|22378.26|22437.56|22357.56|22458.26|22378.26|22437.56|22357.56|10
1732076120000|2024-11-20 04:15:20|21976.66|21896.66|21973.17|21893.17|21976.66|21896.66|21973.17|21893.17|10
1732021880000|2024-11-19 13:11:20|22435.42|22355.42|22424.11|22344.11|22435.42|22355.42|22423.57|22343.57|10
1732076130000|2024-11-20 04:15:30|21973.33|21893.33|21971.22|21891.22|21974.38|21894.38|21971.22|21891.22|10
1732021890000|2024-11-19 13:11:30|22422.09|22342.09|22423.52|22343.52|22423.52|22343.52|22420.17|22340.17|10
1732076140000|2024-11-20 04:15:40|21970.56|21890.56|21968.43|21888.43|21970.69|21890.69|21968.36|21888.36|10
1732021900000|2024-11-19 13:11:40|22424.6|22344.6|22425.37|22345.37|22425.61|22345.61|22423.55|22343.55|10
1732076150000|2024-11-20 04:15:50|21969.12|21889.12|21970.18|21890.18|21970.18|21890.18|21969.12|21889.12|10
1732021910000|2024-11-19 13:11:50|22425.23|22345.23|22414.65|22334.65|22425.23|22345.23|22414.65|22334.65|10
1732076160000|2024-11-20 04:16:00|21970.84|21890.84|21971.91|21891.91|21971.91|21891.91|21969.41|21889.41|10
1732021920000|2024-11-19 13:12:00|22414.46|22334.46|22415.01|22335.01|22416.15|22336.15|22408.43|22328.43|10
1732076170000|2024-11-20 04:16:10|21972.1|21892.1|21970.36|21890.36|21972.32|21892.32|21970.01|21890.01|10
1732021930000|2024-11-19 13:12:10|22414.82|22334.82|22420.98|22340.98|22420.98|22340.98|22414.82|22334.82|10
1732076180000|2024-11-20 04:16:20|21970.1|21890.1|21970.76|21890.76|21971.29|21891.29|21969.82|21889.82|9
1732021940000|2024-11-19 13:12:20|22421.4|22341.4|22409.35|22329.35|22421.4|22341.4|22409.35|22329.35|10
1732076190000|2024-11-20 04:16:30|21970.88|21890.88|21969.67|21889.67|21970.88|21890.88|21969.48|21889.48|10
1732021950000|2024-11-19 13:12:30|22408.77|22328.77|22394.04|22314.04|22408.77|22328.77|22394.04|22314.04|10
1732076200000|2024-11-20 04:16:40|21969.61|21889.61|21970.47|21890.47|21970.47|21890.47|21969.56|21889.56|10
1732021960000|2024-11-19 13:12:40|22394.14|22314.14|22392.77|22312.77|22394.52|22314.52|22390.62|22310.62|10
1732076210000|2024-11-20 04:16:50|21970.83|21890.83|21971.54|21891.54|21971.93|21891.93|21970.39|21890.39|10
1732021970000|2024-11-19 13:12:50|22391.69|22311.69|22399.01|22319.01|22399.01|22319.01|22391.69|22311.69|10
1732076220000|2024-11-20 04:17:00|21970.44|21890.44|21965.77|21885.77|21970.55|21890.55|21965.77|21885.77|10
1732021980000|2024-11-19 13:13:00|22401.21|22321.21|22402.87|22322.87|22404.9|22324.9|22401.21|22321.21|10
1732076230000|2024-11-20 04:17:10|21963.41|21883.41|21959.56|21879.56|21963.41|21883.41|21959.29|21879.29|10
1732021990000|2024-11-19 13:13:10|22403.11|22323.11|22403.14|22323.14|22404.54|22324.54|22403.11|22323.11|9
1732076240000|2024-11-20 04:17:20|21963.46|21883.46|21965.97|21885.97|21965.97|21885.97|21963.46|21883.46|10
1732022000000|2024-11-19 13:13:20|22402.45|22322.45|22403.29|22323.29|22403.41|22323.41|22401.13|22321.13|10
1732076250000|2024-11-20 04:17:30|21966.07|21886.07|21973.34|21893.34|21973.34|21893.34|21966.07|21886.07|10
1732022010000|2024-11-19 13:13:30|22403.8|22323.8|22404.88|22324.88|22405.18|22325.18|22403.8|22323.8|10
1732076260000|2024-11-20 04:17:40|21973.63|21893.63|21983.03|21903.03|21983.33|21903.33|21973.63|21893.63|10
1732022020000|2024-11-19 13:13:40|22407.11|22327.11|22414.09|22334.09|22414.09|22334.09|22407.06|22327.06|10
1732076270000|2024-11-20 04:17:50|21982.8|21902.8|21971.62|21891.62|21983.26|21903.26|21967.73|21887.73|10
1732022030000|2024-11-19 13:13:50|22414.16|22334.16|22411.48|22331.48|22414.18|22334.18|22411.41|22331.41|9
1732076280000|2024-11-20 04:18:00|21971.26|21891.26|21974.45|21894.45|21974.45|21894.45|21971.26|21891.26|10
1732022040000|2024-11-19 13:14:00|22412.49|22332.49|22420.81|22340.81|22420.81|22340.81|22410.08|22330.08|10
1732076290000|2024-11-20 04:18:10|21974.69|21894.69|21972.7|21892.7|21975.16|21895.16|21972.63|21892.63|10
1732022050000|2024-11-19 13:14:10|22421.44|22341.44|22422.4|22342.4|22423.16|22343.16|22421|22341|10
1732076300000|2024-11-20 04:18:20|21974.21|21894.21|21974.02|21894.02|21974.81|21894.81|21972.97|21892.97|10
1732022060000|2024-11-19 13:14:20|22421.55|22341.55|22420.08|22340.08|22421.55|22341.55|22419.22|22339.22|10
1732076310000|2024-11-20 04:18:30|21973.73|21893.73|21973.08|21893.08|21974.24|21894.24|21973.08|21893.08|10
1732022070000|2024-11-19 13:14:30|22420.12|22340.12|22424.04|22344.04|22425.69|22345.69|22419.13|22339.13|10
1732076320000|2024-11-20 04:18:40|21972.68|21892.68|21971.07|21891.07|21972.68|21892.68|21969.8|21889.8|10
1732022080000|2024-11-19 13:14:40|22422.86|22342.86|22424.03|22344.03|22424.89|22344.89|22421.84|22341.84|10
1732076330000|2024-11-20 04:18:50|21971.25|21891.25|21977.17|21897.17|21977.17|21897.17|21971.25|21891.25|10
1732022090000|2024-11-19 13:14:50|22423.9|22343.9|22428.27|22348.27|22428.27|22348.27|22423.9|22343.9|10
1732076340000|2024-11-20 04:19:00|21977.64|21897.64|21978.43|21898.43|21978.43|21898.43|21975.75|21895.75|10
1732076350000|2024-11-20 04:19:10|21978.31|21898.31|21982.87|21902.87|21982.87|21902.87|21978.31|21898.31|10
1732022100000|2024-11-19 13:15:00|22428.1|22348.1|22431.58|22351.58|22431.58|22351.58|22428.1|22348.1|10
1732076360000|2024-11-20 04:19:20|21983.29|21903.29|21991.44|21911.44|21992.13|21912.13|21983.29|21903.29|10
1732022110000|2024-11-19 13:15:10|22431.1|22351.1|22430.63|22350.63|22431.1|22351.1|22430.19|22350.19|10
1732076370000|2024-11-20 04:19:30|21991.6|21911.6|21995.22|21915.22|21995.22|21915.22|21991.48|21911.48|10
1732022120000|2024-11-19 13:15:20|22431.14|22351.14|22425.65|22345.65|22431.14|22351.14|22425.65|22345.65|10
1732076380000|2024-11-20 04:19:40|21995.55|21915.55|21997.81|21917.81|21998.74|21918.74|21995.55|21915.55|10
1732022130000|2024-11-19 13:15:30|22424.44|22344.44|22423.3|22343.3|22424.63|22344.63|22421.84|22341.84|9
1732076390000|2024-11-20 04:19:50|21997.52|21917.52|21998.04|21918.04|21998.17|21918.17|21996.33|21916.33|10
1732022140000|2024-11-19 13:15:40|22426.87|22346.87|22428.17|22348.17|22428.95|22348.95|22425.6|22345.6|10
1732076400000|2024-11-20 04:20:00|21999.32|21919.32|21998.97|21918.97|21999.66|21919.66|21998.06|21918.06|10
1732022150000|2024-11-19 13:15:50|22427.57|22347.57|22427.29|22347.29|22427.57|22347.57|22425.41|22345.41|10
1732076410000|2024-11-20 04:20:10|21998.62|21918.62|22004.67|21924.67|22004.67|21924.67|21997.05|21917.05|10
1732022160000|2024-11-19 13:16:00|22426.8|22346.8|22425.95|22345.95|22427.38|22347.38|22425.58|22345.58|10
1732076420000|2024-11-20 04:20:20|22004.22|21924.22|22004.31|21924.31|22004.31|21924.31|22003.31|21923.31|10
1732022170000|2024-11-19 13:16:10|22425.67|22345.67|22427.04|22347.04|22427.04|22347.04|22423.28|22343.28|9
1732076430000|2024-11-20 04:20:30|22004.95|21924.95|22009.54|21929.54|22009.78|21929.78|22004.95|21924.95|10
1732022180000|2024-11-19 13:16:20|22427.36|22347.36|22421.09|22341.09|22427.36|22347.36|22421.09|22341.09|10
1732076440000|2024-11-20 04:20:40|22009.27|21929.27|22009.34|21929.34|22009.88|21929.88|22008.92|21928.92|10
1732022190000|2024-11-19 13:16:30|22419.72|22339.72|22414.79|22334.79|22419.72|22339.72|22414.79|22334.79|10
1732076450000|2024-11-20 04:20:50|22009.81|21929.81|22011.35|21931.35|22011.65|21931.65|22009.81|21929.81|9
1732022200000|2024-11-19 13:16:40|22412.63|22332.63|22402.54|22322.54|22412.63|22332.63|22402.54|22322.54|10
1732076460000|2024-11-20 04:21:00|22011.44|21931.44|22013.58|21933.58|22013.58|21933.58|22011.44|21931.44|10
1732022210000|2024-11-19 13:16:50|22397.15|22317.15|22384.98|22304.98|22398.13|22318.13|22384.98|22304.98|10
1732076470000|2024-11-20 04:21:10|22014.16|21934.16|22018.32|21938.32|22018.32|21938.32|22013.74|21933.74|10
1732022220000|2024-11-19 13:17:00|22384.97|22304.97|22374.58|22294.58|22385.42|22305.42|22374.58|22294.58|10
1732076480000|2024-11-20 04:21:20|22022.53|21942.53|22027.03|21947.03|22027.03|21947.03|22022.53|21942.53|10
1732022230000|2024-11-19 13:17:10|22374.15|22294.15|22367.71|22287.71|22374.15|22294.15|22367.49|22287.49|10
1732076490000|2024-11-20 04:21:30|22026.58|21946.58|22028.66|21948.66|22028.89|21948.89|22026.58|21946.58|9
1732022240000|2024-11-19 13:17:20|22365.33|22285.33|22354.54|22274.54|22365.33|22285.33|22354.54|22274.54|10
1732076500000|2024-11-20 04:21:40|22028.78|21948.78|22031.32|21951.32|22031.69|21951.69|22028.78|21948.78|10
1732022250000|2024-11-19 13:17:30|22353.96|22273.96|22351.02|22271.02|22354.47|22274.47|22351.02|22271.02|10
1732076510000|2024-11-20 04:21:50|22032.49|21952.49|22035.01|21955.01|22035.56|21955.56|22032.43|21952.43|9
1732022260000|2024-11-19 13:17:40|22350.63|22270.63|22352.67|22272.67|22352.79|22272.79|22349.75|22269.75|10
1732076520000|2024-11-20 04:22:00|22034.93|21954.93|22032.44|21952.44|22035.08|21955.08|22032.44|21952.44|10
1732022270000|2024-11-19 13:17:50|22352.37|22272.37|22353.77|22273.77|22353.77|22273.77|22350.85|22270.85|9
1732076530000|2024-11-20 04:22:10|22033.79|21953.79|22035.2|21955.2|22037.57|21957.57|22033.79|21953.79|10
1732022280000|2024-11-19 13:18:00|22355.91|22275.91|22353.47|22273.47|22356.22|22276.22|22353.34|22273.34|10
1732076540000|2024-11-20 04:22:20|22035.8|21955.8|22037.04|21957.04|22037.04|21957.04|22034.09|21954.09|10
1732022290000|2024-11-19 13:18:10|22350.26|22270.26|22347.56|22267.56|22350.26|22270.26|22346.79|22266.79|10
1732076550000|2024-11-20 04:22:30|22037.42|21957.42|22038.18|21958.18|22038.18|21958.18|22036.67|21956.67|10
1732022300000|2024-11-19 13:18:20|22347.96|22267.96|22352.25|22272.25|22352.25|22272.25|22347.96|22267.96|10
1732076560000|2024-11-20 04:22:40|22038.02|21958.02|22037.51|21957.51|22038.02|21958.02|22037.32|21957.32|9
1732022310000|2024-11-19 13:18:30|22352.14|22272.14|22356.38|22276.38|22356.38|22276.38|22351.81|22271.81|10
1732076570000|2024-11-20 04:22:50|22037.83|21957.83|22038.27|21958.27|22038.44|21958.44|22036.99|21956.99|10
1732022320000|2024-11-19 13:18:40|22357.58|22277.58|22350.14|22270.14|22357.85|22277.85|22350.14|22270.14|10
1732076580000|2024-11-20 04:23:00|22038.53|21958.53|22037.53|21957.53|22038.76|21958.76|22037.53|21957.53|10
1732022330000|2024-11-19 13:18:50|22351.23|22271.23|22351.74|22271.74|22353.51|22273.51|22350.76|22270.76|10
1732076590000|2024-11-20 04:23:10|22036.98|21956.98|22038.79|21958.79|22038.79|21958.79|22036.98|21956.98|10
1732022340000|2024-11-19 13:19:00|22352.32|22272.32|22350.13|22270.13|22353.05|22273.05|22349.98|22269.98|10
1732076600000|2024-11-20 04:23:20|22038.51|21958.51|22037.15|21957.15|22038.51|21958.51|22036.09|21956.09|10
1732022350000|2024-11-19 13:19:10|22349.97|22269.97|22345.05|22265.05|22349.97|22269.97|22345.05|22265.05|10
1732076610000|2024-11-20 04:23:30|22036.63|21956.63|22037.39|21957.39|22037.74|21957.74|22036|21956|10
1732022360000|2024-11-19 13:19:20|22344.71|22264.71|22347.65|22267.65|22347.65|22267.65|22343.82|22263.82|9
1732076620000|2024-11-20 04:23:40|22036.76|21956.76|22036.34|21956.34|22038.86|21958.86|22036.34|21956.34|10
1732022370000|2024-11-19 13:19:30|22348.99|22268.99|22345.07|22265.07|22348.99|22268.99|22345.07|22265.07|10
1732076630000|2024-11-20 04:23:50|22036.49|21956.49|22033.73|21953.73|22036.49|21956.49|22033.73|21953.73|10
1732022380000|2024-11-19 13:19:40|22344.33|22264.33|22341.83|22261.83|22344.33|22264.33|22341.38|22261.38|10
1732076640000|2024-11-20 04:24:00|22033.6|21953.6|22033.01|21953.01|22034.91|21954.91|22032.88|21952.88|9
1732022390000|2024-11-19 13:19:50|22342.28|22262.28|22335.2|22255.2|22342.28|22262.28|22335.2|22255.2|10
1732076650000|2024-11-20 04:24:10|22033.2|21953.2|22035.48|21955.48|22035.48|21955.48|22032.98|21952.98|10
1732022400000|2024-11-19 13:20:00|22333.85|22253.85|22335.2|22255.2|22335.2|22255.2|22329.7|22249.7|10
1732076660000|2024-11-20 04:24:20|22035.57|21955.57|22036.22|21956.22|22036.22|21956.22|22035.57|21955.57|9
1732022410000|2024-11-19 13:20:10|22335.11|22255.11|22340.32|22260.32|22340.32|22260.32|22333.88|22253.88|10
1732076670000|2024-11-20 04:24:30|22036.32|21956.32|22036.73|21956.73|22037.3|21957.3|22036.29|21956.29|9
1732022420000|2024-11-19 13:20:20|22339.78|22259.78|22338.02|22258.02|22339.78|22259.78|22335.14|22255.14|10
1732076680000|2024-11-20 04:24:40|22036.46|21956.46|22033.42|21953.42|22036.6|21956.6|22033.42|21953.42|10
1732022430000|2024-11-19 13:20:30|22339.98|22259.98|22342.33|22262.33|22343.95|22263.95|22339.98|22259.98|10
1732076690000|2024-11-20 04:24:50|22033.89|21953.89|22034.42|21954.42|22034.42|21954.42|22032.99|21952.99|10
1732022440000|2024-11-19 13:20:40|22343.63|22263.63|22339.81|22259.81|22344.26|22264.26|22339.81|22259.81|10
1732076700000|2024-11-20 04:25:00|22034.6|21954.6|22032.04|21952.04|22034.6|21954.6|22032.04|21952.04|10
1732022450000|2024-11-19 13:20:50|22339.63|22259.63|22342.16|22262.16|22342.16|22262.16|22339.63|22259.63|10
1732076710000|2024-11-20 04:25:10|22032.18|21952.18|22033.04|21953.04|22033.41|21953.41|22032.18|21952.18|10
1732022460000|2024-11-19 13:21:00|22341.42|22261.42|22341.16|22261.16|22341.42|22261.42|22337.24|22257.24|10
1732076720000|2024-11-20 04:25:20|22033.62|21953.62|22032.83|21952.83|22033.7|21953.7|22032.83|21952.83|10
1732022470000|2024-11-19 13:21:10|22341.29|22261.29|22346.73|22266.73|22347.74|22267.74|22341.29|22261.29|9
1732076730000|2024-11-20 04:25:30|22032.66|21952.66|22031.39|21951.39|22032.66|21952.66|22031.11|21951.11|10
1732022480000|2024-11-19 13:21:20|22345.68|22265.68|22349.63|22269.63|22349.63|22269.63|22345.68|22265.68|10
1732076740000|2024-11-20 04:25:40|22031.25|21951.25|22031.54|21951.54|22031.73|21951.73|22030.93|21950.93|10
1732022490000|2024-11-19 13:21:30|22353.5|22273.5|22353.2|22273.2|22358.24|22278.24|22353.2|22273.2|10
1732076750000|2024-11-20 04:25:50|22030.95|21950.95|22032.23|21952.23|22032.23|21952.23|22030.08|21950.08|10
1732022500000|2024-11-19 13:21:40|22349.8|22269.8|22341.79|22261.79|22350.33|22270.33|22341.79|22261.79|10
1732076760000|2024-11-20 04:26:00|22032.72|21952.72|22030.9|21950.9|22032.72|21952.72|22030.29|21950.29|10
1732022510000|2024-11-19 13:21:50|22342.12|22262.12|22355.59|22275.59|22355.59|22275.59|22342.12|22262.12|10
1732076770000|2024-11-20 04:26:10|22031.17|21951.17|22033.08|21953.08|22033.68|21953.68|22031.17|21951.17|10
1732022520000|2024-11-19 13:22:00|22356.43|22276.43|22359.76|22279.76|22359.76|22279.76|22356.43|22276.43|10
1732076780000|2024-11-20 04:26:20|22033.49|21953.49|22035.3|21955.3|22035.3|21955.3|22032.84|21952.84|9
1732022530000|2024-11-19 13:22:10|22360.13|22280.13|22360.66|22280.66|22360.9|22280.9|22359.95|22279.95|10
1732076790000|2024-11-20 04:26:30|22035.27|21955.27|22035.1|21955.1|22035.29|21955.29|22034.8|21954.8|10
1732022540000|2024-11-19 13:22:20|22360.64|22280.64|22357.03|22277.03|22361.07|22281.07|22357.03|22277.03|10
1732076800000|2024-11-20 04:26:40|22034.91|21954.91|22035.02|21955.02|22035.9|21955.9|22034.91|21954.91|9
1732022550000|2024-11-19 13:22:30|22356.65|22276.65|22352.86|22272.86|22357.21|22277.21|22352.86|22272.86|10
1732076810000|2024-11-20 04:26:50|22034.97|21954.97|22037.96|21957.96|22037.96|21957.96|22034.39|21954.39|10
1732022560000|2024-11-19 13:22:40|22353.23|22273.23|22351.15|22271.15|22353.88|22273.88|22351.15|22271.15|9
1732076820000|2024-11-20 04:27:00|22038.02|21958.02|22038.95|21958.95|22039|21959|22037.27|21957.27|10
1732022570000|2024-11-19 13:22:50|22351.08|22271.08|22354.77|22274.77|22355.58|22275.58|22351.08|22271.08|10
1732076830000|2024-11-20 04:27:10|22037.84|21957.84|22035.91|21955.91|22037.84|21957.84|22035.91|21955.91|10
1732022580000|2024-11-19 13:23:00|22354.92|22274.92|22350.47|22270.47|22354.92|22274.92|22350.47|22270.47|10
1732076840000|2024-11-20 04:27:20|22035.69|21955.69|22037.58|21957.58|22037.58|21957.58|22035.69|21955.69|10
1732022590000|2024-11-19 13:23:10|22350.18|22270.18|22346.52|22266.52|22350.18|22270.18|22346.46|22266.46|10
1732076850000|2024-11-20 04:27:30|22037.7|21957.7|22037.84|21957.84|22039.28|21959.28|22037.56|21957.56|9
1732022600000|2024-11-19 13:23:20|22346.95|22266.95|22334.25|22254.25|22346.95|22266.95|22333.77|22253.77|9
1732076860000|2024-11-20 04:27:40|22038.25|21958.25|22039.66|21959.66|22041.35|21961.35|22038.25|21958.25|10
1732022610000|2024-11-19 13:23:30|22332.41|22252.41|22321.24|22241.24|22332.41|22252.41|22321.24|22241.24|9
1732076870000|2024-11-20 04:27:50|22039.4|21959.4|22041.12|21961.12|22041.12|21961.12|22038.76|21958.76|10
1732022620000|2024-11-19 13:23:40|22320.47|22240.47|22309.92|22229.92|22320.47|22240.47|22309.39|22229.39|10
1732076880000|2024-11-20 04:28:00|22040.68|21960.68|22034.42|21954.42|22040.68|21960.68|22034.4|21954.4|10
1732022630000|2024-11-19 13:23:50|22310.04|22230.04|22311.21|22231.21|22311.21|22231.21|22309.31|22229.31|10
1732076890000|2024-11-20 04:28:10|22034.36|21954.36|22034.48|21954.48|22035.68|21955.68|22034.31|21954.31|10
1732022640000|2024-11-19 13:24:00|22312.27|22232.27|22315.86|22235.86|22315.86|22235.86|22312.27|22232.27|10
1732076900000|2024-11-20 04:28:20|22035.54|21955.54|22039.87|21959.87|22040.26|21960.26|22035.54|21955.54|9
1732022650000|2024-11-19 13:24:10|22319.3|22239.3|22326.42|22246.42|22326.72|22246.72|22319.3|22239.3|10
1732076910000|2024-11-20 04:28:30|22041.29|21961.29|22043.81|21963.81|22043.86|21963.86|22041.29|21961.29|10
1732022660000|2024-11-19 13:24:20|22325.73|22245.73|22331.72|22251.72|22331.72|22251.72|22325.55|22245.55|10
1732076920000|2024-11-20 04:28:40|22043.61|21963.61|22044.65|21964.65|22044.66|21964.66|22043.61|21963.61|10
1732022670000|2024-11-19 13:24:30|22334|22254|22334.78|22254.78|22335.65|22255.65|22334|22254|10
1732076930000|2024-11-20 04:28:50|22044.43|21964.43|22044.86|21964.86|22044.86|21964.86|22044.06|21964.06|10
1732022680000|2024-11-19 13:24:40|22334.02|22254.02|22338.38|22258.38|22338.38|22258.38|22333.92|22253.92|10
1732076940000|2024-11-20 04:29:00|22044.7|21964.7|22039.8|21959.8|22044.7|21964.7|22039.8|21959.8|10
1732022690000|2024-11-19 13:24:50|22338.27|22258.27|22341.81|22261.81|22346.32|22266.32|22338.27|22258.27|10
1732076950000|2024-11-20 04:29:10|22040.66|21960.66|22045.12|21965.12|22045.12|21965.12|22040.31|21960.31|10
1732022700000|2024-11-19 13:25:00|22341.38|22261.38|22339.33|22259.33|22342.14|22262.14|22339.33|22259.33|10
1732076960000|2024-11-20 04:29:20|22045.15|21965.15|22044.26|21964.26|22045.81|21965.81|22044.26|21964.26|9
1732022710000|2024-11-19 13:25:10|22338.87|22258.87|22336.43|22256.43|22338.87|22258.87|22336.43|22256.43|10
1732076970000|2024-11-20 04:29:30|22044.67|21964.67|22045.55|21965.55|22046.81|21966.81|22044.67|21964.67|10
1732022720000|2024-11-19 13:25:20|22336.37|22256.37|22330.06|22250.06|22336.37|22256.37|22330.03|22250.03|10
1732076980000|2024-11-20 04:29:40|22045.44|21965.44|22044.41|21964.41|22045.98|21965.98|22044.41|21964.41|10
1732022730000|2024-11-19 13:25:30|22327.58|22247.58|22328.08|22248.08|22328.71|22248.71|22327.58|22247.58|10
1732076990000|2024-11-20 04:29:50|22044.4|21964.4|22044.57|21964.57|22044.94|21964.94|22043.84|21963.84|10
1732022740000|2024-11-19 13:25:40|22328.25|22248.25|22331.05|22251.05|22331.45|22251.45|22328.25|22248.25|10
1732077000000|2024-11-20 04:30:00|22044.48|21964.48|22044.53|21964.53|22044.53|21964.53|22043.55|21963.55|10
1732022750000|2024-11-19 13:25:50|22331.98|22251.98|22330.49|22250.49|22332.43|22252.43|22330.04|22250.04|10
1732077010000|2024-11-20 04:30:10|22044.45|21964.45|22046.35|21966.35|22046.35|21966.35|22043.26|21963.26|10
1732022760000|2024-11-19 13:26:00|22331.25|22251.25|22334.29|22254.29|22336.45|22256.45|22330.93|22250.93|10
1732077020000|2024-11-20 04:30:20|22046.4|21966.4|22046.38|21966.38|22046.58|21966.58|22044.68|21964.68|10
1732022770000|2024-11-19 13:26:10|22333.99|22253.99|22333.52|22253.52|22333.99|22253.99|22330.74|22250.74|10
1732077030000|2024-11-20 04:30:30|22046.52|21966.52|22048.85|21968.85|22048.85|21968.85|22046.52|21966.52|10
1732022780000|2024-11-19 13:26:20|22334.58|22254.58|22340.31|22260.31|22340.31|22260.31|22334.58|22254.58|10
1732077040000|2024-11-20 04:30:40|22049.4|21969.4|22051.44|21971.44|22051.77|21971.77|22049.4|21969.4|9
1732022790000|2024-11-19 13:26:30|22340.74|22260.74|22348.93|22268.93|22350.14|22270.14|22340.63|22260.63|10
1732077050000|2024-11-20 04:30:50|22051.37|21971.37|22056.56|21976.56|22056.56|21976.56|22051.37|21971.37|10
1732022800000|2024-11-19 13:26:40|22350.68|22270.68|22345.74|22265.74|22351.19|22271.19|22344.99|22264.99|10
1732077060000|2024-11-20 04:31:00|22055.59|21975.59|22052.84|21972.84|22055.86|21975.86|22052.84|21972.84|10
1732022810000|2024-11-19 13:26:50|22345.52|22265.52|22341.76|22261.76|22347.18|22267.18|22341.76|22261.76|10
1732077070000|2024-11-20 04:31:10|22050.88|21970.88|22050.75|21970.75|22051.83|21971.83|22050.34|21970.34|10
1732022820000|2024-11-19 13:27:00|22341.69|22261.69|22344.79|22264.79|22345.29|22265.29|22340.8|22260.8|10
1732077080000|2024-11-20 04:31:20|22050.13|21970.13|22063.03|21983.03|22063.34|21983.34|22048.57|21968.57|10
1732022830000|2024-11-19 13:27:10|22346.03|22266.03|22352.52|22272.52|22353.39|22273.39|22346.03|22266.03|10
1732077090000|2024-11-20 04:31:30|22062.86|21982.86|22058.47|21978.47|22062.86|21982.86|22058.47|21978.47|10
1732022840000|2024-11-19 13:27:20|22352.48|22272.48|22356.68|22276.68|22357.48|22277.48|22351.22|22271.22|10
1732077100000|2024-11-20 04:31:40|22057.88|21977.88|22052.03|21972.03|22057.88|21977.88|22052.03|21972.03|10
1732022850000|2024-11-19 13:27:30|22358.25|22278.25|22355.43|22275.43|22358.25|22278.25|22355.43|22275.43|10
1732077110000|2024-11-20 04:31:50|22051.96|21971.96|22044.03|21964.03|22051.96|21971.96|22043.04|21963.04|8
1732022860000|2024-11-19 13:27:40|22355.72|22275.72|22355.78|22275.78|22356.21|22276.21|22354.87|22274.87|10
1732077120000|2024-11-20 04:32:00|22043.52|21963.52|22044.55|21964.55|22045.41|21965.41|22043.17|21963.17|10
1732022870000|2024-11-19 13:27:50|22355.79|22275.79|22357.67|22277.67|22357.67|22277.67|22355.79|22275.79|10
1732077130000|2024-11-20 04:32:10|22044.96|21964.96|22041.7|21961.7|22045.46|21965.46|22041.7|21961.7|10
1732022880000|2024-11-19 13:28:00|22359.07|22279.07|22359.26|22279.26|22362.41|22282.41|22358.15|22278.15|10
1732077140000|2024-11-20 04:32:20|22041.3|21961.3|22042.12|21962.12|22042.4|21962.4|22041.3|21961.3|10
1732022890000|2024-11-19 13:28:10|22359.32|22279.32|22360.16|22280.16|22360.4|22280.4|22359.32|22279.32|10
1732077150000|2024-11-20 04:32:30|22041.98|21961.98|22042.74|21962.74|22042.8|21962.8|22041.21|21961.21|10
1732022900000|2024-11-19 13:28:20|22360.75|22280.75|22362.75|22282.75|22363.73|22283.73|22360.75|22280.75|10
1732077160000|2024-11-20 04:32:40|22042.81|21962.81|22044.84|21964.84|22044.84|21964.84|22042.13|21962.13|10
1732022910000|2024-11-19 13:28:30|22363.39|22283.39|22364.09|22284.09|22366.65|22286.65|22363.17|22283.17|10
1732077170000|2024-11-20 04:32:50|22046.04|21966.04|22044.45|21964.45|22047.23|21967.23|22043.72|21963.72|10
1732022920000|2024-11-19 13:28:40|22363.37|22283.37|22365.37|22285.37|22367.25|22287.25|22363.37|22283.37|10
1732077180000|2024-11-20 04:33:00|22044.41|21964.41|22040.42|21960.42|22044.41|21964.41|22040.42|21960.42|10
1732022930000|2024-11-19 13:28:50|22365.41|22285.41|22361.51|22281.51|22365.41|22285.41|22361.01|22281.01|10
1732077190000|2024-11-20 04:33:10|22040.33|21960.33|22043.91|21963.91|22044.4|21964.4|22039.74|21959.74|10
1732022940000|2024-11-19 13:29:00|22361.24|22281.24|22356.81|22276.81|22361.24|22281.24|22356.81|22276.81|10
1732077200000|2024-11-20 04:33:20|22043.75|21963.75|22044.4|21964.4|22044.49|21964.49|22043.59|21963.59|10
1732022950000|2024-11-19 13:29:10|22357.54|22277.54|22354.12|22274.12|22357.78|22277.78|22354.12|22274.12|10
1732077210000|2024-11-20 04:33:30|22044.46|21964.46|22046.54|21966.54|22046.82|21966.82|22044.39|21964.39|10
1732022960000|2024-11-19 13:29:20|22353.56|22273.56|22353.45|22273.45|22354.74|22274.74|22352.13|22272.13|10
1732077220000|2024-11-20 04:33:40|22046.59|21966.59|22045.08|21965.08|22046.87|21966.87|22045.08|21965.08|10
1732022970000|2024-11-19 13:29:30|22353.85|22273.85|22356.24|22276.24|22356.47|22276.47|22353.85|22273.85|9
1732077230000|2024-11-20 04:33:50|22045.45|21965.45|22045.39|21965.39|22045.58|21965.58|22042.7|21962.7|10
1732022980000|2024-11-19 13:29:40|22356.7|22276.7|22354.85|22274.85|22357.57|22277.57|22354.85|22274.85|10
1732077240000|2024-11-20 04:34:00|22045.21|21965.21|22040.25|21960.25|22045.24|21965.24|22040.25|21960.25|10
1732022990000|2024-11-19 13:29:50|22354.15|22274.15|22350.85|22270.85|22354.29|22274.29|22350.75|22270.75|10
1732077250000|2024-11-20 04:34:10|22046.33|21966.33|22038.13|21958.13|22046.63|21966.63|22037.78|21957.78|10
1732023000000|2024-11-19 13:30:00|22350.77|22270.77|22323.95|22243.95|22350.77|22270.77|22323.95|22243.95|10
1732077260000|2024-11-20 04:34:20|22038.39|21958.39|22038.88|21958.88|22038.88|21958.88|22037.77|21957.77|10
1732023010000|2024-11-19 13:30:10|22319.92|22239.92|22322.71|22242.71|22322.71|22242.71|22317.77|22237.77|10
1732077270000|2024-11-20 04:34:30|22038.79|21958.79|22035.12|21955.12|22038.79|21958.79|22034.35|21954.35|10
1732023020000|2024-11-19 13:30:20|22320.12|22240.12|22326.77|22246.77|22326.77|22246.77|22320.12|22240.12|10
1732077280000|2024-11-20 04:34:40|22035|21955|22040.7|21960.7|22040.7|21960.7|22035|21955|10
1732023030000|2024-11-19 13:30:30|22326.35|22246.35|22321.05|22241.05|22326.35|22246.35|22321.05|22241.05|10
1732077290000|2024-11-20 04:34:50|22040.89|21960.89|22036.32|21956.32|22041.91|21961.91|22036.32|21956.32|10
1732023040000|2024-11-19 13:30:40|22320.01|22240.01|22315.04|22235.04|22320.01|22240.01|22312.49|22232.49|10
1732077300000|2024-11-20 04:35:00|22036.42|21956.42|22037.23|21957.23|22037.23|21957.23|22036.42|21956.42|9
1732023050000|2024-11-19 13:30:50|22315.51|22235.51|22310.7|22230.7|22315.51|22235.51|22310.7|22230.7|10
1732077310000|2024-11-20 04:35:10|22037.34|21957.34|22037.87|21957.87|22037.87|21957.87|22036.54|21956.54|10
1732023060000|2024-11-19 13:31:00|22309.43|22229.43|22310.72|22230.72|22311.17|22231.17|22308.72|22228.72|10
1732077320000|2024-11-20 04:35:20|22038.06|21958.06|22038.49|21958.49|22039.71|21959.71|22037.99|21957.99|10
1732023070000|2024-11-19 13:31:10|22310.21|22230.21|22302.2|22222.2|22310.21|22230.21|22302.2|22222.2|10
1732023080000|2024-11-19 13:31:20|22302.19|22222.19|22294.78|22214.78|22302.19|22222.19|22294.78|22214.78|10
1732077330000|2024-11-20 04:35:30|22038.43|21958.43|22036.59|21956.59|22038.98|21958.98|22036.59|21956.59|10
1732023090000|2024-11-19 13:31:30|22296.02|22216.02|22293.21|22213.21|22299.44|22219.44|22292.88|22212.88|10
1732077340000|2024-11-20 04:35:40|22036.42|21956.42|22033.39|21953.39|22037.19|21957.19|22033.39|21953.39|10
1732023100000|2024-11-19 13:31:40|22291.38|22211.38|22288.53|22208.53|22291.73|22211.73|22287.46|22207.46|10
1732077350000|2024-11-20 04:35:50|22033.15|21953.15|22037.28|21957.28|22042.55|21962.55|22032.89|21952.89|10
1732023110000|2024-11-19 13:31:50|22288.6|22208.6|22275.77|22195.77|22288.6|22208.6|22275.77|22195.77|10
1732077360000|2024-11-20 04:36:00|22037.67|21957.67|22036.82|21956.82|22037.67|21957.67|22036.8|21956.8|10
1732023120000|2024-11-19 13:32:00|22275.93|22195.93|22277.95|22197.95|22279.47|22199.47|22275.93|22195.93|10
1732077370000|2024-11-20 04:36:10|22036.4|21956.4|22034.78|21954.78|22036.44|21956.44|22034.78|21954.78|9
1732023130000|2024-11-19 13:32:10|22278.06|22198.06|22277.27|22197.27|22278.8|22198.8|22275.16|22195.16|10
1732077380000|2024-11-20 04:36:20|22034.83|21954.83|22036.48|21956.48|22036.48|21956.48|22034.79|21954.79|9
1732023140000|2024-11-19 13:32:20|22277.32|22197.32|22287.74|22207.74|22287.74|22207.74|22277.32|22197.32|10
1732077390000|2024-11-20 04:36:30|22036.99|21956.99|22037.52|21957.52|22038.05|21958.05|22036.77|21956.77|10
1732023150000|2024-11-19 13:32:30|22290.34|22210.34|22289.4|22209.4|22290.34|22210.34|22286.37|22206.37|10
1732077400000|2024-11-20 04:36:40|22037.24|21957.24|22037.3|21957.3|22039.09|21959.09|22037.24|21957.24|10
1732023160000|2024-11-19 13:32:40|22288.04|22208.04|22292.03|22212.03|22292.06|22212.06|22287.97|22207.97|10
1732077410000|2024-11-20 04:36:50|22036.89|21956.89|22036.45|21956.45|22037.65|21957.65|22036.45|21956.45|9
1732023170000|2024-11-19 13:32:50|22292.05|22212.05|22297.7|22217.7|22297.7|22217.7|22291.9|22211.9|10
1732077420000|2024-11-20 04:37:00|22036.19|21956.19|22036.07|21956.07|22037.79|21957.79|22035.06|21955.06|10
1732023180000|2024-11-19 13:33:00|22297.58|22217.58|22293.9|22213.9|22298.03|22218.03|22293.9|22213.9|10
1732077430000|2024-11-20 04:37:10|22037.24|21957.24|22036.24|21956.24|22037.38|21957.38|22036.24|21956.24|10
1732023190000|2024-11-19 13:33:10|22294.4|22214.4|22287.95|22207.95|22294.4|22214.4|22287.95|22207.95|10
1732077440000|2024-11-20 04:37:20|22036.14|21956.14|22032.6|21952.6|22036.14|21956.14|22032.6|21952.6|10
1732023200000|2024-11-19 13:33:20|22285.93|22205.93|22280.18|22200.18|22286.09|22206.09|22280.18|22200.18|10
1732077450000|2024-11-20 04:37:30|22032.84|21952.84|22033.23|21953.23|22033.73|21953.73|22032.63|21952.63|10
1732023210000|2024-11-19 13:33:30|22278.92|22198.92|22252.97|22172.97|22278.92|22198.92|22252.97|22172.97|10
1732077460000|2024-11-20 04:37:40|22033.05|21953.05|22033.19|21953.19|22033.19|21953.19|22032.74|21952.74|10
1732023220000|2024-11-19 13:33:40|22249.87|22169.87|22232.03|22152.03|22249.87|22169.87|22232.03|22152.03|10
1732077470000|2024-11-20 04:37:50|22034.43|21954.43|22032.61|21952.61|22034.46|21954.46|22032.61|21952.61|9
1732023230000|2024-11-19 13:33:50|22230.48|22150.48|22227.61|22147.61|22231.48|22151.48|22223.42|22143.42|10
1732077480000|2024-11-20 04:38:00|22032.89|21952.89|22034.31|21954.31|22034.58|21954.58|22031.79|21951.79|10
1732023240000|2024-11-19 13:34:00|22227.54|22147.54|22237.68|22157.68|22237.68|22157.68|22227.3|22147.3|10
1732077490000|2024-11-20 04:38:10|22034.64|21954.64|22034.07|21954.07|22035.42|21955.42|22034.07|21954.07|10
1732023250000|2024-11-19 13:34:10|22236.71|22156.71|22246.01|22166.01|22246.36|22166.36|22236.71|22156.71|10
1732077500000|2024-11-20 04:38:20|22033.93|21953.93|22035.39|21955.39|22036.12|21956.12|22033.93|21953.93|10
1732023260000|2024-11-19 13:34:20|22246.73|22166.73|22250.5|22170.5|22252.23|22172.23|22246.73|22166.73|10
1732077510000|2024-11-20 04:38:30|22035.69|21955.69|22036.99|21956.99|22037.06|21957.06|22035.46|21955.46|10
1732023270000|2024-11-19 13:34:30|22250.46|22170.46|22249.84|22169.84|22251.48|22171.48|22248.8|22168.8|10
1732077520000|2024-11-20 04:38:40|22036.94|21956.94|22035.59|21955.59|22038.32|21958.32|22035.59|21955.59|10
1732023280000|2024-11-19 13:34:40|22250.56|22170.56|22250.26|22170.26|22250.66|22170.66|22249.67|22169.67|10
1732077530000|2024-11-20 04:38:50|22035|21955|22031.71|21951.71|22035|21955|22031.71|21951.71|10
1732023290000|2024-11-19 13:34:50|22250.05|22170.05|22252.5|22172.5|22252.61|22172.61|22249.86|22169.86|10
1732077540000|2024-11-20 04:39:00|22031.77|21951.77|22031.98|21951.98|22032.88|21952.88|22031.55|21951.55|9
1732077550000|2024-11-20 04:39:10|22031.41|21951.41|22034.77|21954.77|22034.83|21954.83|22030.75|21950.75|10
1732023300000|2024-11-19 13:35:00|22252.09|22172.09|22253.84|22173.84|22253.84|22173.84|22249.97|22169.97|10
1732077560000|2024-11-20 04:39:20|22035.13|21955.13|22041.05|21961.05|22041.05|21961.05|22035.13|21955.13|10
1732023310000|2024-11-19 13:35:10|22253.66|22173.66|22246.34|22166.34|22254.49|22174.49|22246.34|22166.34|10
1732077570000|2024-11-20 04:39:30|22041.15|21961.15|22044.47|21964.47|22044.47|21964.47|22040.77|21960.77|10
1732023320000|2024-11-19 13:35:20|22244.3|22164.3|22243.58|22163.58|22244.57|22164.57|22243.16|22163.16|10
1732077580000|2024-11-20 04:39:40|22044.52|21964.52|22048.86|21968.86|22048.86|21968.86|22044.52|21964.52|10
1732023330000|2024-11-19 13:35:30|22240.28|22160.28|22235.76|22155.76|22240.43|22160.43|22235.76|22155.76|10
1732077590000|2024-11-20 04:39:50|22048.01|21968.01|22048.41|21968.41|22048.41|21968.41|22047.67|21967.67|10
1732023340000|2024-11-19 13:35:40|22235.07|22155.07|22234.65|22154.65|22236.47|22156.47|22234.65|22154.65|10
1732023350000|2024-11-19 13:35:50|22235.24|22155.24|22231.75|22151.75|22235.77|22155.77|22231.74|22151.74|10
1732077600000|2024-11-20 04:40:00|22048.8|21968.8|22048.01|21968.01|22049.16|21969.16|22047.44|21967.44|10
1732077610000|2024-11-20 04:40:10|22044.48|21964.48|22046.61|21966.61|22046.61|21966.61|22044.45|21964.45|10
1732023360000|2024-11-19 13:36:00|22231.64|22151.64|22237.8|22157.8|22237.8|22157.8|22230.63|22150.63|10
1732077620000|2024-11-20 04:40:20|22046.2|21966.2|22045.68|21965.68|22046.2|21966.2|22043.81|21963.81|10
1732023370000|2024-11-19 13:36:10|22241.32|22161.32|22251.08|22171.08|22251.08|22171.08|22241.32|22161.32|10
1732077630000|2024-11-20 04:40:30|22050.18|21970.18|22052.26|21972.26|22052.48|21972.48|22050.16|21970.16|9
1732023380000|2024-11-19 13:36:20|22252.38|22172.38|22256.07|22176.07|22256.57|22176.57|22252.38|22172.38|10
1732077640000|2024-11-20 04:40:40|22052.08|21972.08|22054.75|21974.75|22054.75|21974.75|22052.05|21972.05|10
1732023390000|2024-11-19 13:36:30|22256.22|22176.22|22260.02|22180.02|22260.02|22180.02|22256.22|22176.22|10
1732077650000|2024-11-20 04:40:50|22054.08|21974.08|22054.2|21974.2|22055.03|21975.03|22054.04|21974.04|10
1732023400000|2024-11-19 13:36:40|22262|22182|22260.57|22180.57|22263.25|22183.25|22260.57|22180.57|10
1732077660000|2024-11-20 04:41:00|22053.92|21973.92|22054.86|21974.86|22055.55|21975.55|22053.63|21973.63|10
1732023410000|2024-11-19 13:36:50|22257.27|22177.27|22253.18|22173.18|22257.65|22177.65|22253.18|22173.18|10
1732077670000|2024-11-20 04:41:10|22053.81|21973.81|22055.69|21975.69|22055.69|21975.69|22053.81|21973.81|10
1732023420000|2024-11-19 13:37:00|22251.95|22171.95|22243.09|22163.09|22251.95|22171.95|22243.09|22163.09|10
1732077680000|2024-11-20 04:41:20|22056.24|21976.24|22057.07|21977.07|22057.76|21977.76|22056.24|21976.24|10
1732023430000|2024-11-19 13:37:10|22242.77|22162.77|22246.92|22166.92|22246.92|22166.92|22241.54|22161.54|10
1732077690000|2024-11-20 04:41:30|22057.03|21977.03|22056.44|21976.44|22057.99|21977.99|22056.44|21976.44|10
1732023440000|2024-11-19 13:37:20|22248.76|22168.76|22255.03|22175.03|22255.03|22175.03|22248.66|22168.66|10
1732077700000|2024-11-20 04:41:40|22056.48|21976.48|22056.34|21976.34|22056.48|21976.48|22055.99|21975.99|9
1732023450000|2024-11-19 13:37:30|22254.98|22174.98|22255.69|22175.69|22255.69|22175.69|22253.45|22173.45|10
1732077710000|2024-11-20 04:41:50|22056.19|21976.19|22058.51|21978.51|22058.51|21978.51|22056.19|21976.19|10
1732023460000|2024-11-19 13:37:40|22256.58|22176.58|22255.68|22175.68|22259.29|22179.29|22255.68|22175.68|10
1732077720000|2024-11-20 04:42:00|22058.22|21978.22|22062.63|21982.63|22062.63|21982.63|22057.82|21977.82|10
1732023470000|2024-11-19 13:37:50|22254.7|22174.7|22257.62|22177.62|22257.94|22177.94|22254.6|22174.6|10
1732077730000|2024-11-20 04:42:10|22063.29|21983.29|22063.78|21983.78|22064.15|21984.15|22063.29|21983.29|10
1732023480000|2024-11-19 13:38:00|22258.05|22178.05|22258.88|22178.88|22259.66|22179.66|22257.71|22177.71|10
1732077740000|2024-11-20 04:42:20|22064.32|21984.32|22060.43|21980.43|22065.64|21985.64|22060.32|21980.32|10
1732023490000|2024-11-19 13:38:10|22258.9|22178.9|22255.93|22175.93|22258.9|22178.9|22255.93|22175.93|10
1732077750000|2024-11-20 04:42:30|22060.59|21980.59|22060.36|21980.36|22060.92|21980.92|22059.62|21979.62|10
1732023500000|2024-11-19 13:38:20|22255.31|22175.31|22261.42|22181.42|22264.22|22184.22|22255.09|22175.09|10
1732077760000|2024-11-20 04:42:40|22060.32|21980.32|22060.39|21980.39|22060.4|21980.4|22060.14|21980.14|9
1732023510000|2024-11-19 13:38:30|22262.12|22182.12|22259.12|22179.12|22262.12|22182.12|22259.12|22179.12|10
1732077770000|2024-11-20 04:42:50|22060.1|21980.1|22055.9|21975.9|22060.78|21980.78|22055.54|21975.54|10
1732023520000|2024-11-19 13:38:40|22258.58|22178.58|22251.6|22171.6|22258.58|22178.58|22251.6|22171.6|10
1732077780000|2024-11-20 04:43:00|22056.59|21976.59|22057.29|21977.29|22057.34|21977.34|22056.41|21976.41|10
1732023530000|2024-11-19 13:38:50|22250.41|22170.41|22235.19|22155.19|22250.41|22170.41|22234.96|22154.96|10
1732077790000|2024-11-20 04:43:10|22057.16|21977.16|22058.45|21978.45|22058.45|21978.45|22056.72|21976.72|8
1732023540000|2024-11-19 13:39:00|22235.55|22155.55|22237.04|22157.04|22239.17|22159.17|22235.55|22155.55|10
1732077800000|2024-11-20 04:43:20|22057.01|21977.01|22057.41|21977.41|22057.62|21977.62|22057.01|21977.01|10
1732023550000|2024-11-19 13:39:10|22237.45|22157.45|22237.27|22157.27|22237.45|22157.45|22235.21|22155.21|10
1732077810000|2024-11-20 04:43:30|22057.46|21977.46|22056.93|21976.93|22057.56|21977.56|22056.1|21976.1|10
1732023560000|2024-11-19 13:39:20|22237.4|22157.4|22242.26|22162.26|22242.26|22162.26|22237.4|22157.4|10
1732077820000|2024-11-20 04:43:40|22056.76|21976.76|22057.22|21977.22|22057.22|21977.22|22055.87|21975.87|10
1732023570000|2024-11-19 13:39:30|22241.86|22161.86|22246.91|22166.91|22247.52|22167.52|22241.86|22161.86|10
1732077830000|2024-11-20 04:43:50|22057.24|21977.24|22058.2|21978.2|22058.37|21978.37|22056.42|21976.42|10
1732023580000|2024-11-19 13:39:40|22247.81|22167.81|22251.3|22171.3|22251.92|22171.92|22247.81|22167.81|10
1732077840000|2024-11-20 04:44:00|22058.49|21978.49|22057.94|21977.94|22058.87|21978.87|22057.65|21977.65|10
1732023590000|2024-11-19 13:39:50|22251.69|22171.69|22248.18|22168.18|22251.69|22171.69|22247.43|22167.43|10
1732077850000|2024-11-20 04:44:10|22057.92|21977.92|22058.82|21978.82|22059.24|21979.24|22056.76|21976.76|9
1732023600000|2024-11-19 13:40:00|22247.9|22167.9|22255.34|22175.34|22255.34|22175.34|22247.9|22167.9|10
1732077860000|2024-11-20 04:44:20|22058.85|21978.85|22060.92|21980.92|22060.92|21980.92|22058.85|21978.85|10
1732023610000|2024-11-19 13:40:10|22255.7|22175.7|22247.34|22167.34|22255.7|22175.7|22246.31|22166.31|10
1732077870000|2024-11-20 04:44:30|22061.09|21981.09|22059.33|21979.33|22061.09|21981.09|22059.27|21979.27|9
1732023620000|2024-11-19 13:40:20|22245.67|22165.67|22241.54|22161.54|22245.67|22165.67|22240.5|22160.5|10
1732077880000|2024-11-20 04:44:40|22058.85|21978.85|22057.87|21977.87|22058.85|21978.85|22057.6|21977.6|9
1732023630000|2024-11-19 13:40:30|22240.49|22160.49|22239.49|22159.49|22241.65|22161.65|22238.95|22158.95|10
1732077890000|2024-11-20 04:44:50|22058.16|21978.16|22055.25|21975.25|22058.16|21978.16|22054.78|21974.78|9
1732023640000|2024-11-19 13:40:40|22239.87|22159.87|22238.71|22158.71|22239.95|22159.95|22238.54|22158.54|10
1732023650000|2024-11-19 13:40:50|22239.95|22159.95|22237.58|22157.58|22240.35|22160.35|22237.33|22157.33|10
1732077900000|2024-11-20 04:45:00|22055.32|21975.32|22056.5|21976.5|22056.8|21976.8|22055.27|21975.27|10
1732023660000|2024-11-19 13:41:00|22238.11|22158.11|22236.89|22156.89|22239.87|22159.87|22236.43|22156.43|9
1732077910000|2024-11-20 04:45:10|22057.27|21977.27|22059.49|21979.49|22059.91|21979.91|22057.23|21977.23|10
1732023670000|2024-11-19 13:41:10|22237.34|22157.34|22253.56|22173.56|22253.56|22173.56|22237.34|22157.34|10
1732077920000|2024-11-20 04:45:20|22059.42|21979.42|22058.25|21978.25|22059.76|21979.76|22058.25|21978.25|10
1732023680000|2024-11-19 13:41:20|22252.56|22172.56|22249.2|22169.2|22252.56|22172.56|22249.2|22169.2|10
1732077930000|2024-11-20 04:45:30|22059.21|21979.21|22057.27|21977.27|22059.21|21979.21|22056.73|21976.73|10
1732023690000|2024-11-19 13:41:30|22247.26|22167.26|22239.93|22159.93|22247.26|22167.26|22239.93|22159.93|10
1732077940000|2024-11-20 04:45:40|22057.1|21977.1|22055.78|21975.78|22057.1|21977.1|22055.38|21975.38|10
1732023700000|2024-11-19 13:41:40|22237.8|22157.8|22231.95|22151.95|22238.31|22158.31|22231.95|22151.95|10
1732077950000|2024-11-20 04:45:50|22055.86|21975.86|22054.08|21974.08|22055.86|21975.86|22054.08|21974.08|10
1732023710000|2024-11-19 13:41:50|22231.66|22151.66|22232.09|22152.09|22232.22|22152.22|22230.19|22150.19|10
1732077960000|2024-11-20 04:46:00|22055.4|21975.4|22055.17|21975.17|22055.97|21975.97|22054.95|21974.95|10
1732023720000|2024-11-19 13:42:00|22230.58|22150.58|22224.08|22144.08|22230.58|22150.58|22224.08|22144.08|10
1732077970000|2024-11-20 04:46:10|22059.93|21979.93|22057.6|21977.6|22059.93|21979.93|22056.79|21976.79|10
1732023730000|2024-11-19 13:42:10|22221.99|22141.99|22218.11|22138.11|22221.99|22141.99|22217.42|22137.42|10
1732077980000|2024-11-20 04:46:20|22057.46|21977.46|22054.3|21974.3|22057.51|21977.51|22054.3|21974.3|9
1732023740000|2024-11-19 13:42:20|22216.28|22136.28|22208.96|22128.96|22216.28|22136.28|22208.96|22128.96|10
1732077990000|2024-11-20 04:46:30|22054.72|21974.72|22054.51|21974.51|22055.12|21975.12|22052.76|21972.76|10
1732023750000|2024-11-19 13:42:30|22208.26|22128.26|22194.97|22114.97|22208.26|22128.26|22194.97|22114.97|10
1732078000000|2024-11-20 04:46:40|22054.55|21974.55|22054.38|21974.38|22054.55|21974.55|22052.56|21972.56|10
1732023760000|2024-11-19 13:42:40|22195.02|22115.02|22192.65|22112.65|22195.02|22115.02|22191.97|22111.97|9
1732078010000|2024-11-20 04:46:50|22054.01|21974.01|22057.4|21977.4|22057.4|21977.4|22054.01|21974.01|9
1732023770000|2024-11-19 13:42:50|22192.44|22112.44|22193|22113|22194.86|22114.86|22191.45|22111.45|10
1732078020000|2024-11-20 04:47:00|22058.38|21978.38|22059.71|21979.71|22060.12|21980.12|22057.74|21977.74|10
1732023780000|2024-11-19 13:43:00|22193.37|22113.37|22199.56|22119.56|22200.97|22120.97|22193.37|22113.37|10
1732078030000|2024-11-20 04:47:10|22059.92|21979.92|22057.46|21977.46|22059.92|21979.92|22056.89|21976.89|10
1732023790000|2024-11-19 13:43:10|22198.1|22118.1|22197.39|22117.39|22198.1|22118.1|22195.86|22115.86|10
1732078040000|2024-11-20 04:47:20|22058.18|21978.18|22062.59|21982.59|22062.59|21982.59|22058.15|21978.15|10
1732023800000|2024-11-19 13:43:20|22198.32|22118.32|22196.42|22116.42|22199.92|22119.92|22196.24|22116.24|10
1732078050000|2024-11-20 04:47:30|22062.94|21982.94|22062.5|21982.5|22062.94|21982.94|22061.35|21981.35|10
1732023810000|2024-11-19 13:43:30|22196.54|22116.54|22197.84|22117.84|22198.74|22118.74|22196.54|22116.54|10
1732078060000|2024-11-20 04:47:40|22061.77|21981.77|22061.41|21981.41|22062.4|21982.4|22061.09|21981.09|10
1732023820000|2024-11-19 13:43:40|22197.06|22117.06|22190.02|22110.02|22197.06|22117.06|22190.02|22110.02|10
1732078070000|2024-11-20 04:47:50|22061.05|21981.05|22059.72|21979.72|22062.73|21982.73|22059.72|21979.72|10
1732023830000|2024-11-19 13:43:50|22188.54|22108.54|22184.55|22104.55|22190.18|22110.18|22184.55|22104.55|10
1732078080000|2024-11-20 04:48:00|22059.6|21979.6|22061.15|21981.15|22061.15|21981.15|22059.6|21979.6|9
1732023840000|2024-11-19 13:44:00|22181.86|22101.86|22178.64|22098.64|22184.11|22104.11|22178.64|22098.64|10
1732078090000|2024-11-20 04:48:10|22062.27|21982.27|22062.01|21982.01|22062.96|21982.96|22061.77|21981.77|10
1732023850000|2024-11-19 13:44:10|22178.06|22098.06|22182.67|22102.67|22183.73|22103.73|22177.25|22097.25|10
1732078100000|2024-11-20 04:48:20|22062.35|21982.35|22062.6|21982.6|22062.77|21982.77|22062.35|21982.35|10
1732023860000|2024-11-19 13:44:20|22182.79|22102.79|22181.53|22101.53|22182.79|22102.79|22181.52|22101.52|10
1732078110000|2024-11-20 04:48:30|22062.63|21982.63|22066.89|21986.89|22066.89|21986.89|22062.63|21982.63|10
1732023870000|2024-11-19 13:44:30|22181.66|22101.66|22177.77|22097.77|22181.66|22101.66|22177.61|22097.61|10
1732078120000|2024-11-20 04:48:40|22067.08|21987.08|22066.46|21986.46|22067.14|21987.14|22066.18|21986.18|10
1732023880000|2024-11-19 13:44:40|22177.97|22097.97|22179.05|22099.05|22179.41|22099.41|22177.97|22097.97|10
1732078130000|2024-11-20 04:48:50|22066.75|21986.75|22064.83|21984.83|22069.26|21989.26|22064.81|21984.81|10
1732023890000|2024-11-19 13:44:50|22178.8|22098.8|22181.06|22101.06|22181.21|22101.21|22178.8|22098.8|10
1732078140000|2024-11-20 04:49:00|22064.96|21984.96|22064.25|21984.25|22065.75|21985.75|22064.25|21984.25|10
1732023900000|2024-11-19 13:45:00|22180.45|22100.45|22185.28|22105.28|22185.28|22105.28|22179.44|22099.44|10
1732078150000|2024-11-20 04:49:10|22064.49|21984.49|22064.24|21984.24|22064.99|21984.99|22063.64|21983.64|10
1732023910000|2024-11-19 13:45:10|22187.23|22107.23|22196.64|22116.64|22196.64|22116.64|22187.23|22107.23|10
1732078160000|2024-11-20 04:49:20|22063.8|21983.8|22065.23|21985.23|22065.23|21985.23|22063.8|21983.8|9
1732023920000|2024-11-19 13:45:20|22196.22|22116.22|22195.75|22115.75|22196.51|22116.51|22193.04|22113.04|10
1732078170000|2024-11-20 04:49:30|22065.41|21985.41|22064.27|21984.27|22065.6|21985.6|22064.27|21984.27|10
1732023930000|2024-11-19 13:45:30|22196.81|22116.81|22202.64|22122.64|22202.64|22122.64|22196.81|22116.81|10
1732078180000|2024-11-20 04:49:40|22064.11|21984.11|22061.6|21981.6|22064.11|21984.11|22061.28|21981.28|10
1732023940000|2024-11-19 13:45:40|22203.16|22123.16|22205.98|22125.98|22205.98|22125.98|22201.63|22121.63|10
1732078190000|2024-11-20 04:49:50|22061.92|21981.92|22062.83|21982.83|22062.83|21982.83|22061.41|21981.41|10
1732023950000|2024-11-19 13:45:50|22207.18|22127.18|22218.57|22138.57|22218.57|22138.57|22207.18|22127.18|10
1732023960000|2024-11-19 13:46:00|22219.37|22139.37|22223.65|22143.65|22223.65|22143.65|22218.08|22138.08|10
1732078200000|2024-11-20 04:50:00|22062.2|21982.2|22056.21|21976.21|22062.24|21982.24|22056.21|21976.21|9
1732023970000|2024-11-19 13:46:10|22223.49|22143.49|22220.81|22140.81|22223.49|22143.49|22220.81|22140.81|10
1732078210000|2024-11-20 04:50:10|22055.92|21975.92|22055.32|21975.32|22056|21976|22055.32|21975.32|10
1732023980000|2024-11-19 13:46:20|22218.87|22138.87|22217.14|22137.14|22220.99|22140.99|22216.52|22136.52|10
1732078220000|2024-11-20 04:50:20|22055.26|21975.26|22054.12|21974.12|22055.68|21975.68|22054.12|21974.12|9
1732023990000|2024-11-19 13:46:30|22217.34|22137.34|22210.34|22130.34|22217.34|22137.34|22208.64|22128.64|10
1732078230000|2024-11-20 04:50:30|22054.06|21974.06|22053.72|21973.72|22054.26|21974.26|22053.72|21973.72|9
1732024000000|2024-11-19 13:46:40|22209.5|22129.5|22210.55|22130.55|22210.55|22130.55|22208.5|22128.5|10
1732078240000|2024-11-20 04:50:40|22053.38|21973.38|22049.98|21969.98|22053.38|21973.38|22049.98|21969.98|10
1732024010000|2024-11-19 13:46:50|22210.95|22130.95|22212.58|22132.58|22212.58|22132.58|22209.91|22129.91|10
1732078250000|2024-11-20 04:50:50|22051.98|21971.98|22050.49|21970.49|22053.81|21973.81|22050.49|21970.49|9
1732024020000|2024-11-19 13:47:00|22214.37|22134.37|22214.63|22134.63|22217.42|22137.42|22214.37|22134.37|10
1732078260000|2024-11-20 04:51:00|22051.94|21971.94|22049.5|21969.5|22051.94|21971.94|22049.39|21969.39|10
1732024030000|2024-11-19 13:47:10|22214.17|22134.17|22218.41|22138.41|22218.41|22138.41|22214.17|22134.17|10
1732078270000|2024-11-20 04:51:10|22049.22|21969.22|22047.79|21967.79|22049.22|21969.22|22046.72|21966.72|10
1732024040000|2024-11-19 13:47:20|22219.95|22139.95|22217.46|22137.46|22219.95|22139.95|22215.84|22135.84|10
1732078280000|2024-11-20 04:51:20|22047.3|21967.3|22047.25|21967.25|22047.3|21967.3|22045.02|21965.02|10
1732024050000|2024-11-19 13:47:30|22218.47|22138.47|22220.07|22140.07|22220.07|22140.07|22217.65|22137.65|10
1732078290000|2024-11-20 04:51:30|22048.58|21968.58|22048.61|21968.61|22048.98|21968.98|22048.43|21968.43|10
1732024060000|2024-11-19 13:47:40|22220.4|22140.4|22223.23|22143.23|22223.23|22143.23|22219.2|22139.2|10
1732078300000|2024-11-20 04:51:40|22048.67|21968.67|22052.4|21972.4|22052.4|21972.4|22048.2|21968.2|10
1732024070000|2024-11-19 13:47:50|22223.47|22143.47|22223.28|22143.28|22225.17|22145.17|22222.38|22142.38|10
1732078310000|2024-11-20 04:51:50|22053.27|21973.27|22053.43|21973.43|22054.7|21974.7|22053.27|21973.27|10
1732024080000|2024-11-19 13:48:00|22223.18|22143.18|22224.94|22144.94|22227.48|22147.48|22223.12|22143.12|10
1732078320000|2024-11-20 04:52:00|22053.64|21973.64|22054.94|21974.94|22054.94|21974.94|22053.43|21973.43|9
1732024090000|2024-11-19 13:48:10|22226.05|22146.05|22225.42|22145.42|22226.78|22146.78|22225.42|22145.42|10
1732078330000|2024-11-20 04:52:10|22055.18|21975.18|22056.36|21976.36|22056.36|21976.36|22054.79|21974.79|10
1732024100000|2024-11-19 13:48:20|22224.39|22144.39|22221.63|22141.63|22224.39|22144.39|22221.5|22141.5|10
1732078340000|2024-11-20 04:52:20|22056.28|21976.28|22057.07|21977.07|22057.07|21977.07|22056.05|21976.05|10
1732024110000|2024-11-19 13:48:30|22221.62|22141.62|22224.36|22144.36|22225.6|22145.6|22221.62|22141.62|10
1732078350000|2024-11-20 04:52:30|22057.23|21977.23|22061.63|21981.63|22061.63|21981.63|22056.85|21976.85|10
1732024120000|2024-11-19 13:48:40|22224.1|22144.1|22223.77|22143.77|22224.1|22144.1|22222.12|22142.12|10
1732078360000|2024-11-20 04:52:40|22062.19|21982.19|22064.09|21984.09|22064.15|21984.15|22062.19|21982.19|10
1732024130000|2024-11-19 13:48:50|22223.89|22143.89|22224.31|22144.31|22225.3|22145.3|22223.77|22143.77|10
1732078370000|2024-11-20 04:52:50|22064.03|21984.03|22063.2|21983.2|22064.03|21984.03|22062.06|21982.06|10
1732024140000|2024-11-19 13:49:00|22224.69|22144.69|22225.56|22145.56|22225.64|22145.64|22222.33|22142.33|10
1732078380000|2024-11-20 04:53:00|22064.15|21984.15|22063.3|21983.3|22064.15|21984.15|22063.3|21983.3|10
1732024150000|2024-11-19 13:49:10|22227.44|22147.44|22230.28|22150.28|22230.28|22150.28|22226.62|22146.62|10
1732078390000|2024-11-20 04:53:10|22063.54|21983.54|22061.76|21981.76|22064.7|21984.7|22061.43|21981.43|10
1732024160000|2024-11-19 13:49:20|22230.61|22150.61|22228.37|22148.37|22230.61|22150.61|22228.22|22148.22|10
1732078400000|2024-11-20 04:53:20|22062.75|21982.75|22063.44|21983.44|22063.44|21983.44|22061.85|21981.85|10
1732024170000|2024-11-19 13:49:30|22227.25|22147.25|22227.7|22147.7|22227.7|22147.7|22226.23|22146.23|10
1732078410000|2024-11-20 04:53:30|22063.74|21983.74|22060.08|21980.08|22063.88|21983.88|22060.08|21980.08|10
1732024180000|2024-11-19 13:49:40|22227.69|22147.69|22227.63|22147.63|22228.46|22148.46|22227.63|22147.63|10
1732078420000|2024-11-20 04:53:40|22060.2|21980.2|22059.34|21979.34|22060.55|21980.55|22059.34|21979.34|10
1732024190000|2024-11-19 13:49:50|22227.26|22147.26|22227.29|22147.29|22228.46|22148.46|22227.07|22147.07|10
1732078430000|2024-11-20 04:53:50|22058.77|21978.77|22059.35|21979.35|22060.1|21980.1|22058.37|21978.37|10
1732024200000|2024-11-19 13:50:00|22228.62|22148.62|22226.41|22146.41|22229.22|22149.22|22226.41|22146.41|10
1732078440000|2024-11-20 04:54:00|22059.32|21979.32|22061.91|21981.91|22061.98|21981.98|22059.32|21979.32|10
1732024210000|2024-11-19 13:50:10|22225.95|22145.95|22224.53|22144.53|22226.25|22146.25|22224.47|22144.47|9
1732078450000|2024-11-20 04:54:10|22061.76|21981.76|22062.99|21982.99|22062.99|21982.99|22061.76|21981.76|10
1732024220000|2024-11-19 13:50:20|22224.27|22144.27|22209.66|22129.66|22224.27|22144.27|22209.66|22129.66|10
1732078460000|2024-11-20 04:54:20|22062.68|21982.68|22063.23|21983.23|22063.23|21983.23|22061.38|21981.38|10
1732024230000|2024-11-19 13:50:30|22208.67|22128.67|22213.56|22133.56|22213.56|22133.56|22205.66|22125.66|10
1732078470000|2024-11-20 04:54:30|22063.78|21983.78|22059.63|21979.63|22063.99|21983.99|22059.31|21979.31|10
1732024240000|2024-11-19 13:50:40|22212.07|22132.07|22217.34|22137.34|22217.34|22137.34|22212.07|22132.07|10
1732078480000|2024-11-20 04:54:40|22059.6|21979.6|22062.75|21982.75|22062.75|21982.75|22059.6|21979.6|10
1732024250000|2024-11-19 13:50:50|22216.5|22136.5|22216.28|22136.28|22216.5|22136.5|22214.46|22134.46|10
1732078490000|2024-11-20 04:54:50|22062.89|21982.89|22063.47|21983.47|22063.52|21983.52|22062.8|21982.8|10
1732024260000|2024-11-19 13:51:00|22216.96|22136.96|22209.61|22129.61|22217.33|22137.33|22209.61|22129.61|10
1732078500000|2024-11-20 04:55:00|22064.04|21984.04|22061.75|21981.75|22064.04|21984.04|22061.75|21981.75|10
1732024270000|2024-11-19 13:51:10|22210.92|22130.92|22214.02|22134.02|22214.28|22134.28|22210.62|22130.62|10
1732078510000|2024-11-20 04:55:10|22061.83|21981.83|22061.6|21981.6|22062.32|21982.32|22061.43|21981.43|10
1732024280000|2024-11-19 13:51:20|22214.09|22134.09|22215.86|22135.86|22217.12|22137.12|22214.09|22134.09|10
1732078520000|2024-11-20 04:55:20|22061.83|21981.83|22056.53|21976.53|22061.83|21981.83|22056.52|21976.52|10
1732024290000|2024-11-19 13:51:30|22214.19|22134.19|22210.83|22130.83|22214.19|22134.19|22210.65|22130.65|10
1732078530000|2024-11-20 04:55:30|22057.07|21977.07|22059.07|21979.07|22059.5|21979.5|22057.07|21977.07|10
1732024300000|2024-11-19 13:51:40|22210.46|22130.46|22206.87|22126.87|22210.46|22130.46|22205.7|22125.7|10
1732078540000|2024-11-20 04:55:40|22060.68|21980.68|22059.67|21979.67|22060.68|21980.68|22059.67|21979.67|10
1732024310000|2024-11-19 13:51:50|22208.48|22128.48|22208.51|22128.51|22210.93|22130.93|22206.56|22126.56|10
1732078550000|2024-11-20 04:55:50|22059.73|21979.73|22058.36|21978.36|22060.49|21980.49|22058.36|21978.36|10
1732024320000|2024-11-19 13:52:00|22208.25|22128.25|22205.37|22125.37|22208.25|22128.25|22204.28|22124.28|10
1732078560000|2024-11-20 04:56:00|22058.2|21978.2|22057.67|21977.67|22058.57|21978.57|22057.01|21977.01|10
1732024330000|2024-11-19 13:52:10|22201.84|22121.84|22196.82|22116.82|22201.84|22121.84|22196.82|22116.82|10
1732078570000|2024-11-20 04:56:10|22057.69|21977.69|22060.46|21980.46|22060.46|21980.46|22057.69|21977.69|10
1732024340000|2024-11-19 13:52:20|22197.37|22117.37|22198.4|22118.4|22200.79|22120.79|22194.99|22114.99|10
1732078580000|2024-11-20 04:56:20|22060.09|21980.09|22063.52|21983.52|22063.52|21983.52|22060.09|21980.09|10
1732024350000|2024-11-19 13:52:30|22198.13|22118.13|22200.64|22120.64|22202.07|22122.07|22198.13|22118.13|10
1732078590000|2024-11-20 04:56:30|22063.89|21983.89|22063.73|21983.73|22064.19|21984.19|22063.19|21983.19|10
1732024360000|2024-11-19 13:52:40|22201.5|22121.5|22205.29|22125.29|22205.35|22125.35|22201.5|22121.5|10
1732078600000|2024-11-20 04:56:40|22063.35|21983.35|22061.77|21981.77|22063.39|21983.39|22061.64|21981.64|10
1732024370000|2024-11-19 13:52:50|22205.37|22125.37|22205.58|22125.58|22206.44|22126.44|22203.63|22123.63|10
1732078610000|2024-11-20 04:56:50|22061.64|21981.64|22063.14|21983.14|22063.14|21983.14|22060.85|21980.85|10
1732024380000|2024-11-19 13:53:00|22205.17|22125.17|22199.04|22119.04|22205.17|22125.17|22199.04|22119.04|10
1732078620000|2024-11-20 04:57:00|22063.25|21983.25|22064.73|21984.73|22064.73|21984.73|22062.98|21982.98|10
1732024390000|2024-11-19 13:53:10|22196.55|22116.55|22183.4|22103.4|22196.55|22116.55|22183.4|22103.4|9
1732078630000|2024-11-20 04:57:10|22065.35|21985.35|22067.28|21987.28|22067.28|21987.28|22065.21|21985.21|10
1732024400000|2024-11-19 13:53:20|22182.24|22102.24|22178.65|22098.65|22183.48|22103.48|22178.65|22098.65|9
1732078640000|2024-11-20 04:57:20|22067.41|21987.41|22069.68|21989.68|22069.68|21989.68|22067.41|21987.41|10
1732024410000|2024-11-19 13:53:30|22178.73|22098.73|22173.43|22093.43|22178.73|22098.73|22173.43|22093.43|10
1732078650000|2024-11-20 04:57:30|22069.84|21989.84|22071.89|21991.89|22071.89|21991.89|22069.74|21989.74|10
1732024420000|2024-11-19 13:53:40|22173.07|22093.07|22166.71|22086.71|22173.07|22093.07|22166.42|22086.42|10
1732078660000|2024-11-20 04:57:40|22072.66|21992.66|22074.63|21994.63|22075.26|21995.26|22072.66|21992.66|10
1732024430000|2024-11-19 13:53:50|22161.93|22081.93|22155.29|22075.29|22161.93|22081.93|22155.29|22075.29|10
1732078670000|2024-11-20 04:57:50|22075.28|21995.28|22093.06|22013.06|22093.06|22013.06|22075.28|21995.28|10
1732024440000|2024-11-19 13:54:00|22156.92|22076.92|22152.69|22072.69|22156.92|22076.92|22152.69|22072.69|10
1732078680000|2024-11-20 04:58:00|22093.14|22013.14|22092.67|22012.67|22094.77|22014.77|22091.96|22011.96|10
1732024450000|2024-11-19 13:54:10|22147.02|22067.02|22135.44|22055.44|22148.1|22068.1|22135.38|22055.38|10
1732078690000|2024-11-20 04:58:10|22092.75|22012.75|22090.98|22010.98|22092.75|22012.75|22090.93|22010.93|10
1732024460000|2024-11-19 13:54:20|22134.46|22054.46|22123.38|22043.38|22134.46|22054.46|22123.3|22043.3|10
1732078700000|2024-11-20 04:58:20|22090.85|22010.85|22090.58|22010.58|22090.85|22010.85|22090.17|22010.17|10
1732024470000|2024-11-19 13:54:30|22125.67|22045.67|22102.9|22022.9|22126.09|22046.09|22102.9|22022.9|10
1732078710000|2024-11-20 04:58:30|22091.19|22011.19|22089.48|22009.48|22093.04|22013.04|22089.48|22009.48|10
1732024480000|2024-11-19 13:54:40|22101.58|22021.58|22104.71|22024.71|22104.71|22024.71|22101.45|22021.45|10
1732078720000|2024-11-20 04:58:40|22074.45|21994.45|22063.55|21983.55|22074.45|21994.45|22063.55|21983.55|10
1732024490000|2024-11-19 13:54:50|22104.17|22024.17|22099.03|22019.03|22104.17|22024.17|22098.39|22018.39|10
1732078730000|2024-11-20 04:58:50|22063.8|21983.8|22061.04|21981.04|22064.36|21984.36|22061.04|21981.04|9
1732024500000|2024-11-19 13:55:00|22099.02|22019.02|22098.54|22018.54|22099.12|22019.12|22096.79|22016.79|10
1732078740000|2024-11-20 04:59:00|22060.35|21980.35|22061.06|21981.06|22061.43|21981.43|22060.15|21980.15|10
1732024510000|2024-11-19 13:55:10|22098.59|22018.59|22101.63|22021.63|22101.63|22021.63|22097.13|22017.13|10
1732078750000|2024-11-20 04:59:10|22060.76|21980.76|22059.77|21979.77|22060.76|21980.76|22059.77|21979.77|10
1732024520000|2024-11-19 13:55:20|22105.2|22025.2|22089.16|22009.16|22105.2|22025.2|22089.16|22009.16|10
1732078760000|2024-11-20 04:59:20|22059.78|21979.78|22060.44|21980.44|22060.51|21980.51|22059.14|21979.14|10
1732024530000|2024-11-19 13:55:30|22090.76|22010.76|22088.42|22008.42|22091.73|22011.73|22088.42|22008.42|10
1732078770000|2024-11-20 04:59:30|22060.46|21980.46|22056.36|21976.36|22060.46|21980.46|22056.36|21976.36|9
1732024540000|2024-11-19 13:55:40|22086.74|22006.74|22087.21|22007.21|22088.4|22008.4|22085.67|22005.67|10
1732078780000|2024-11-20 04:59:40|22056.13|21976.13|22055.03|21975.03|22056.13|21976.13|22054.68|21974.68|9
1732024550000|2024-11-19 13:55:50|22088.22|22008.22|22086.58|22006.58|22088.22|22008.22|22085.69|22005.69|10
1732078790000|2024-11-20 04:59:50|22055.42|21975.42|22054.88|21974.88|22055.42|21975.42|22054.3|21974.3|9
1732024560000|2024-11-19 13:56:00|22087|22007|22094.61|22014.61|22094.61|22014.61|22087|22007|9
1732078800000|2024-11-20 05:00:00|22054.31|21974.31|22053.92|21973.92|22054.91|21974.91|22053.92|21973.92|9
1732024570000|2024-11-19 13:56:10|22098.42|22018.42|22100.89|22020.89|22102.15|22022.15|22095.79|22015.79|10
1732078810000|2024-11-20 05:00:10|22053.95|21973.95|22056.76|21976.76|22056.76|21976.76|22053.32|21973.32|10
1732024580000|2024-11-19 13:56:20|22102.94|22022.94|22109.59|22029.59|22109.59|22029.59|22101.01|22021.01|10
1732078820000|2024-11-20 05:00:20|22056.77|21976.77|22052.56|21972.56|22057.08|21977.08|22052.5|21972.5|10
1732024590000|2024-11-19 13:56:30|22109.39|22029.39|22115.9|22035.9|22115.9|22035.9|22108.81|22028.81|10
1732078830000|2024-11-20 05:00:30|22051.42|21971.42|22055.7|21975.7|22055.7|21975.7|22051.4|21971.4|9
1732024600000|2024-11-19 13:56:40|22116.86|22036.86|22110.59|22030.59|22116.86|22036.86|22110.28|22030.28|9
1732078840000|2024-11-20 05:00:40|22057.22|21977.22|22058.81|21978.81|22058.81|21978.81|22055.59|21975.59|10
1732024610000|2024-11-19 13:56:50|22110.25|22030.25|22107.63|22027.63|22110.25|22030.25|22107.63|22027.63|10
1732078850000|2024-11-20 05:00:50|22058.92|21978.92|22059.35|21979.35|22060.29|21980.29|22058.72|21978.72|10
1732024620000|2024-11-19 13:57:00|22105.74|22025.74|22097.87|22017.87|22105.95|22025.95|22097.53|22017.53|10
1732078860000|2024-11-20 05:01:00|22059.19|21979.19|22057.27|21977.27|22059.48|21979.48|22056.69|21976.69|10
1732024630000|2024-11-19 13:57:10|22096.84|22016.84|22094.19|22014.19|22096.84|22016.84|22090.8|22010.8|9
1732078870000|2024-11-20 05:01:10|22057.58|21977.58|22063.28|21983.28|22063.28|21983.28|22057.58|21977.58|10
1732024640000|2024-11-19 13:57:20|22094.55|22014.55|22096.91|22016.91|22096.91|22016.91|22093.66|22013.66|10
1732078880000|2024-11-20 05:01:20|22065.1|21985.1|22066.23|21986.23|22066.23|21986.23|22065.09|21985.09|10
1732024650000|2024-11-19 13:57:30|22097.9|22017.9|22099.04|22019.04|22099.93|22019.93|22097.67|22017.67|9
1732078890000|2024-11-20 05:01:30|22064.86|21984.86|22064.97|21984.97|22065.58|21985.58|22064.42|21984.42|10
1732024660000|2024-11-19 13:57:40|22101.02|22021.02|22100.04|22020.04|22102.39|22022.39|22100.02|22020.02|10
1732078900000|2024-11-20 05:01:40|22065.68|21985.68|22066.14|21986.14|22066.36|21986.36|22064.94|21984.94|10
1732024670000|2024-11-19 13:57:50|22100.29|22020.29|22091.53|22011.53|22100.97|22020.97|22091.53|22011.53|10
1732078910000|2024-11-20 05:01:50|22066.31|21986.31|22065.72|21985.72|22066.31|21986.31|22065.31|21985.31|10
1732024680000|2024-11-19 13:58:00|22092.56|22012.56|22092.68|22012.68|22094.45|22014.45|22092.08|22012.08|10
1732078920000|2024-11-20 05:02:00|22064.75|21984.75|22064.99|21984.99|22065.59|21985.59|22064.61|21984.61|10
1732024690000|2024-11-19 13:58:10|22092.42|22012.42|22097.29|22017.29|22097.61|22017.61|22092.42|22012.42|10
1732078930000|2024-11-20 05:02:10|22064.95|21984.95|22061|21981|22064.95|21984.95|22061|21981|10
1732024700000|2024-11-19 13:58:20|22096.85|22016.85|22098.72|22018.72|22098.72|22018.72|22096.85|22016.85|10
1732078940000|2024-11-20 05:02:20|22060.91|21980.91|22052.31|21972.31|22060.91|21980.91|22052.2|21972.2|10
1732024710000|2024-11-19 13:58:30|22098.27|22018.27|22093.25|22013.25|22098.52|22018.52|22093.25|22013.25|10
1732078950000|2024-11-20 05:02:30|22052.38|21972.38|22042.86|21962.86|22052.38|21972.38|22042.86|21962.86|10
1732024720000|2024-11-19 13:58:40|22092.04|22012.04|22088.47|22008.47|22092.04|22012.04|22087.77|22007.77|10
1732078960000|2024-11-20 05:02:40|22042.55|21962.55|22041.76|21961.76|22042.67|21962.67|22041.74|21961.74|10
1732024730000|2024-11-19 13:58:50|22088.48|22008.48|22082.14|22002.14|22088.86|22008.86|22081.79|22001.79|9
1732078970000|2024-11-20 05:02:50|22041.86|21961.86|22035.69|21955.69|22041.86|21961.86|22035.69|21955.69|10
1732024740000|2024-11-19 13:59:00|22081.83|22001.83|22080.79|22000.79|22083.54|22003.54|22080.79|22000.79|10
1732078980000|2024-11-20 05:03:00|22035.9|21955.9|22034.51|21954.51|22035.9|21955.9|22034.51|21954.51|10
1732024750000|2024-11-19 13:59:10|22078.6|21998.6|22063.22|21983.22|22078.6|21998.6|22063.22|21983.22|10
1732078990000|2024-11-20 05:03:10|22034.57|21954.57|22034.2|21954.2|22034.94|21954.94|22033.1|21953.1|10
1732024760000|2024-11-19 13:59:20|22061.96|21981.96|22053.42|21973.42|22061.96|21981.96|22052|21972|10
1732079000000|2024-11-20 05:03:20|22034.11|21954.11|22029.78|21949.78|22034.11|21954.11|22029.78|21949.78|10
1732024770000|2024-11-19 13:59:30|22054.14|21974.14|22048.89|21968.89|22054.14|21974.14|22048.4|21968.4|10
1732079010000|2024-11-20 05:03:30|22029.21|21949.21|22024.67|21944.67|22029.21|21949.21|22024.67|21944.67|10
1732024780000|2024-11-19 13:59:40|22049.5|21969.5|22049.1|21969.1|22052.43|21972.43|22047.97|21967.97|10
1732079020000|2024-11-20 05:03:40|22023.01|21943.01|22018.23|21938.23|22023.01|21943.01|22016.07|21936.07|10
1732024790000|2024-11-19 13:59:50|22047.94|21967.94|22050.9|21970.9|22051.43|21971.43|22047.94|21967.94|10
1732079030000|2024-11-20 05:03:50|22018.05|21938.05|22013.76|21933.76|22018.05|21938.05|22013.76|21933.76|10
1732024800000|2024-11-19 14:00:00|22052.47|21972.47|22058.22|21978.22|22058.22|21978.22|22052.02|21972.02|10
1732079040000|2024-11-20 05:04:00|22011.82|21931.82|22011.14|21931.14|22011.82|21931.82|22009.7|21929.7|10
1732024810000|2024-11-19 14:00:10|22059.44|21979.44|22056.25|21976.25|22062.24|21982.24|22055.66|21975.66|10
1732079050000|2024-11-20 05:04:10|22010.7|21930.7|22010.85|21930.85|22011.02|21931.02|22008.98|21928.98|10
1732024820000|2024-11-19 14:00:20|22058.12|21978.12|22059.94|21979.94|22061.72|21981.72|22055.57|21975.57|10
1732079060000|2024-11-20 05:04:20|22011.02|21931.02|22012.3|21932.3|22012.51|21932.51|22010.23|21930.23|10
1732024830000|2024-11-19 14:00:30|22058.99|21978.99|22054.98|21974.98|22059.12|21979.12|22054.98|21974.98|10
1732079070000|2024-11-20 05:04:30|22012.38|21932.38|22006.84|21926.84|22013.14|21933.14|22006.74|21926.74|9
1732024840000|2024-11-19 14:00:40|22053.84|21973.84|22049.74|21969.74|22054.98|21974.98|22049.63|21969.63|10
1732079080000|2024-11-20 05:04:40|22007.34|21927.34|22009.16|21929.16|22009.89|21929.89|22007.34|21927.34|10
1732024850000|2024-11-19 14:00:50|22048.56|21968.56|22031.78|21951.78|22048.88|21968.88|22031.78|21951.78|10
1732079090000|2024-11-20 05:04:50|22009.63|21929.63|22015.12|21935.12|22015.12|21935.12|22009.63|21929.63|10
1732024860000|2024-11-19 14:01:00|22031.98|21951.98|22027.02|21947.02|22032.09|21952.09|22027.02|21947.02|10
1732079100000|2024-11-20 05:05:00|22015.1|21935.1|22015.57|21935.57|22016.33|21936.33|22015.1|21935.1|10
1732024870000|2024-11-19 14:01:10|22025.29|21945.29|22023.07|21943.07|22025.29|21945.29|22020|21940|10
1732079110000|2024-11-20 05:05:10|22015.59|21935.59|22013.8|21933.8|22015.94|21935.94|22013.77|21933.77|10
1732024880000|2024-11-19 14:01:20|22021.95|21941.95|22020.15|21940.15|22023.89|21943.89|22020.15|21940.15|10
1732079120000|2024-11-20 05:05:20|22013.81|21933.81|22015.48|21935.48|22015.48|21935.48|22013.49|21933.49|10
1732024890000|2024-11-19 14:01:30|22020.61|21940.61|22026.2|21946.2|22027.71|21947.71|22020.61|21940.61|10
1732079130000|2024-11-20 05:05:30|22017.1|21937.1|22016.88|21936.88|22017.1|21937.1|22015.93|21935.93|10
1732024900000|2024-11-19 14:01:40|22026.39|21946.39|22036.18|21956.18|22036.18|21956.18|22026.39|21946.39|10
1732079140000|2024-11-20 05:05:40|22016.78|21936.78|22017.6|21937.6|22017.88|21937.88|22016.02|21936.02|10
1732024910000|2024-11-19 14:01:50|22035.82|21955.82|22037.41|21957.41|22039.12|21959.12|22035.82|21955.82|9
1732079150000|2024-11-20 05:05:50|22017.45|21937.45|22016.08|21936.08|22017.45|21937.45|22016.08|21936.08|10
1732079160000|2024-11-20 05:06:00|22016.06|21936.06|22017.12|21937.12|22018.05|21938.05|22016.06|21936.06|10
1732079170000|2024-11-20 05:06:10|22017.07|21937.07|22016.83|21936.83|22018.33|21938.33|22016.83|21936.83|10
1732024920000|2024-11-19 14:02:00|22043.75|21963.75|22054.04|21974.04|22054.04|21974.04|22043.75|21963.75|10
1732079180000|2024-11-20 05:06:20|22016.22|21936.22|22011.51|21931.51|22016.22|21936.22|22011.51|21931.51|10
1732024930000|2024-11-19 14:02:10|22055.27|21975.27|22064.1|21984.1|22064.1|21984.1|22055.27|21975.27|9
1732079190000|2024-11-20 05:06:30|22011.55|21931.55|22012.3|21932.3|22012.51|21932.51|22011.52|21931.52|9
1732024940000|2024-11-19 14:02:20|22064.05|21984.05|22072.49|21992.49|22072.64|21992.64|22063.49|21983.49|10
1732079200000|2024-11-20 05:06:40|22012.23|21932.23|22008.72|21928.72|22012.23|21932.23|22008.72|21928.72|10
1732024950000|2024-11-19 14:02:30|22073.61|21993.61|22077|21997|22077|21997|22073.01|21993.01|10
1732079210000|2024-11-20 05:06:50|22008.91|21928.91|22008.32|21928.32|22008.91|21928.91|22008.02|21928.02|10
1732024960000|2024-11-19 14:02:40|22076.92|21996.92|22080.02|22000.02|22080.02|22000.02|22074.13|21994.13|10
1732079220000|2024-11-20 05:07:00|22008.34|21928.34|22006.22|21926.22|22009.99|21929.99|22005.7|21925.7|10
1732024970000|2024-11-19 14:02:50|22080.4|22000.4|22080|22000|22081.42|22001.42|22078.34|21998.34|10
1732079230000|2024-11-20 05:07:10|22006.36|21926.36|22010.54|21930.54|22012.32|21932.32|22005.86|21925.86|10
1732024980000|2024-11-19 14:03:00|22077.89|21997.89|22081.3|22001.3|22082.6|22002.6|22076.73|21996.73|10
1732079240000|2024-11-20 05:07:20|22007.7|21927.7|22009.79|21929.79|22011.67|21931.67|22007.7|21927.7|10
1732024990000|2024-11-19 14:03:10|22081.21|22001.21|22088|22008|22088|22008|22081.21|22001.21|9
1732079250000|2024-11-20 05:07:30|22009.5|21929.5|22009.74|21929.74|22012.9|21932.9|22009.4|21929.4|10
1732025000000|2024-11-19 14:03:20|22087.81|22007.81|22093.57|22013.57|22096.52|22016.52|22084.04|22004.04|10
1732079260000|2024-11-20 05:07:40|22009.72|21929.72|22010.27|21930.27|22010.87|21930.87|22009.36|21929.36|10
1732025010000|2024-11-19 14:03:30|22092.91|22012.91|22089.79|22009.79|22092.91|22012.91|22089.68|22009.68|10
1732079270000|2024-11-20 05:07:50|22010.33|21930.33|22012.03|21932.03|22012.03|21932.03|22010.33|21930.33|10
1732025020000|2024-11-19 14:03:40|22089.26|22009.26|22088.21|22008.21|22090.41|22010.41|22088.21|22008.21|10
1732079280000|2024-11-20 05:08:00|22011.82|21931.82|22009.25|21929.25|22011.98|21931.98|22009.17|21929.17|9
1732025030000|2024-11-19 14:03:50|22087.27|22007.27|22088.69|22008.69|22088.69|22008.69|22086.42|22006.42|10
1732079290000|2024-11-20 05:08:10|22010.32|21930.32|22007.92|21927.92|22010.32|21930.32|22007.92|21927.92|10
1732025040000|2024-11-19 14:04:00|22089.5|22009.5|22080.72|22000.72|22089.5|22009.5|22080.62|22000.62|10
1732079300000|2024-11-20 05:08:20|22007.59|21927.59|22009.86|21929.86|22009.86|21929.86|22007.16|21927.16|10
1732025050000|2024-11-19 14:04:10|22079.83|21999.83|22092.01|22012.01|22092.01|22012.01|22079.83|21999.83|10
1732079310000|2024-11-20 05:08:30|22010.44|21930.44|22011.62|21931.62|22011.93|21931.93|22010.44|21930.44|10
1732025060000|2024-11-19 14:04:20|22092.07|22012.07|22088.6|22008.6|22093.12|22013.12|22088.31|22008.31|10
1732079320000|2024-11-20 05:08:40|22010.7|21930.7|22010.75|21930.75|22012.56|21932.56|22010.43|21930.43|10
1732025070000|2024-11-19 14:04:30|22088.41|22008.41|22092.69|22012.69|22092.69|22012.69|22086.62|22006.62|10
1732079330000|2024-11-20 05:08:50|22011.06|21931.06|22015.86|21935.86|22015.86|21935.86|22011.06|21931.06|10
1732025080000|2024-11-19 14:04:40|22093.25|22013.25|22085.76|22005.76|22093.25|22013.25|22085.76|22005.76|10
1732079340000|2024-11-20 05:09:00|22015.33|21935.33|22016.32|21936.32|22016.32|21936.32|22014.21|21934.21|10
1732025090000|2024-11-19 14:04:50|22086.07|22006.07|22081.42|22001.42|22086.07|22006.07|22081.23|22001.23|9
1732079350000|2024-11-20 05:09:10|22016.38|21936.38|22020.81|21940.81|22020.81|21940.81|22016.38|21936.38|10
1732079360000|2024-11-20 05:09:20|22021.16|21941.16|22026.4|21946.4|22026.4|21946.4|22021.16|21941.16|10
1732025100000|2024-11-19 14:05:00|22081.4|22001.4|22070.64|21990.64|22082.56|22002.56|22070.64|21990.64|10
1732079370000|2024-11-20 05:09:30|22028.37|21948.37|22028.97|21948.97|22029.78|21949.78|22028.22|21948.22|10
1732025110000|2024-11-19 14:05:10|22069.19|21989.19|22050.74|21970.74|22069.19|21989.19|22050.74|21970.74|10
1732079380000|2024-11-20 05:09:40|22029.14|21949.14|22026.82|21946.82|22029.14|21949.14|22026.82|21946.82|9
1732025120000|2024-11-19 14:05:20|22048.29|21968.29|22036.95|21956.95|22048.29|21968.29|22036.21|21956.21|10
1732079390000|2024-11-20 05:09:50|22027.02|21947.02|22028.52|21948.52|22028.52|21948.52|22026.48|21946.48|10
1732025130000|2024-11-19 14:05:30|22035.69|21955.69|22023.39|21943.39|22038.01|21958.01|22022.69|21942.69|10
1732079400000|2024-11-20 05:10:00|22029.16|21949.16|22029.97|21949.97|22029.97|21949.97|22028.92|21948.92|10
1732025140000|2024-11-19 14:05:40|22021.74|21941.74|22017.7|21937.7|22021.74|21941.74|22016.65|21936.65|10
1732079410000|2024-11-20 05:10:10|22033.03|21953.03|22036.06|21956.06|22036.06|21956.06|22033.03|21953.03|10
1732025150000|2024-11-19 14:05:50|22017.94|21937.94|22015.68|21935.68|22018.38|21938.38|22015.25|21935.25|10
1732079420000|2024-11-20 05:10:20|22035.86|21955.86|22034.04|21954.04|22036.47|21956.47|22033.41|21953.41|10
1732025160000|2024-11-19 14:06:00|22015.99|21935.99|22014.5|21934.5|22020.28|21940.28|22014.5|21934.5|10
1732079430000|2024-11-20 05:10:30|22034.28|21954.28|22032.41|21952.41|22034.28|21954.28|22032.41|21952.41|10
1732025170000|2024-11-19 14:06:10|22014.44|21934.44|22012.03|21932.03|22014.44|21934.44|22010.27|21930.27|10
1732079440000|2024-11-20 05:10:40|22032.45|21952.45|22031.46|21951.46|22032.45|21952.45|22031.46|21951.46|10
1732025180000|2024-11-19 14:06:20|22011.01|21931.01|22009.53|21929.53|22011.91|21931.91|22009.53|21929.53|10
1732079450000|2024-11-20 05:10:50|22031.81|21951.81|22027.93|21947.93|22031.9|21951.9|22027.93|21947.93|9
1732025190000|2024-11-19 14:06:30|22009.24|21929.24|22011.94|21931.94|22011.94|21931.94|22008.06|21928.06|10
1732079460000|2024-11-20 05:11:00|22027.33|21947.33|22025.55|21945.55|22027.33|21947.33|22025.51|21945.51|9
1732025200000|2024-11-19 14:06:40|22010.72|21930.72|22022.53|21942.53|22022.53|21942.53|22008.85|21928.85|10
1732079470000|2024-11-20 05:11:10|22025.74|21945.74|22025.51|21945.51|22025.9|21945.9|22025.31|21945.31|10
1732025210000|2024-11-19 14:06:50|22026.66|21946.66|22027.93|21947.93|22028.83|21948.83|22026.66|21946.66|10
1732079480000|2024-11-20 05:11:20|22025.91|21945.91|22028.46|21948.46|22028.46|21948.46|22025.91|21945.91|10
1732025220000|2024-11-19 14:07:00|22029.07|21949.07|22039.04|21959.04|22039.73|21959.73|22029.07|21949.07|10
1732079490000|2024-11-20 05:11:30|22028.87|21948.87|22028.66|21948.66|22028.87|21948.87|22028.35|21948.35|9
1732025230000|2024-11-19 14:07:10|22040.03|21960.03|22050.51|21970.51|22051.65|21971.65|22040.03|21960.03|10
1732079500000|2024-11-20 05:11:40|22028.53|21948.53|22027.71|21947.71|22028.53|21948.53|22027.7|21947.7|10
1732025240000|2024-11-19 14:07:20|22051.35|21971.35|22051.1|21971.1|22053.84|21973.84|22050.91|21970.91|10
1732079510000|2024-11-20 05:11:50|22027.61|21947.61|22030.79|21950.79|22030.87|21950.87|22027.61|21947.61|10
1732025250000|2024-11-19 14:07:30|22052.06|21972.06|22053.18|21973.18|22053.18|21973.18|22047.31|21967.31|10
1732079520000|2024-11-20 05:12:00|22030.8|21950.8|22031.08|21951.08|22031.94|21951.94|22030.8|21950.8|10
1732025260000|2024-11-19 14:07:40|22053.82|21973.82|22063.99|21983.99|22063.99|21983.99|22053.43|21973.43|10
1732079530000|2024-11-20 05:12:10|22031.03|21951.03|22038.69|21958.69|22038.86|21958.86|22030.54|21950.54|10
1732025270000|2024-11-19 14:07:50|22061.67|21981.67|22066.99|21986.99|22066.99|21986.99|22061.67|21981.67|10
1732079540000|2024-11-20 05:12:20|22039.38|21959.38|22042.54|21962.54|22042.54|21962.54|22039.38|21959.38|9
1732025280000|2024-11-19 14:08:00|22066.59|21986.59|22070.82|21990.82|22071.74|21991.74|22066.17|21986.17|10
1732079550000|2024-11-20 05:12:30|22043.11|21963.11|22044.06|21964.06|22044.07|21964.07|22043.01|21963.01|9
1732025290000|2024-11-19 14:08:10|22070.31|21990.31|22075.65|21995.65|22075.65|21995.65|22070.31|21990.31|10
1732079560000|2024-11-20 05:12:40|22044.02|21964.02|22044.06|21964.06|22044.47|21964.47|22043.92|21963.92|10
1732025300000|2024-11-19 14:08:20|22074.95|21994.95|22082.58|22002.58|22082.58|22002.58|22074.95|21994.95|10
1732079570000|2024-11-20 05:12:50|22043.63|21963.63|22043.81|21963.81|22043.9|21963.9|22042.74|21962.74|10
1732025310000|2024-11-19 14:08:30|22081.72|22001.72|22089.36|22009.36|22089.36|22009.36|22081.72|22001.72|10
1732079580000|2024-11-20 05:13:00|22045.23|21965.23|22046.02|21966.02|22046.77|21966.77|22043.93|21963.93|10
1732025320000|2024-11-19 14:08:40|22089.86|22009.86|22096.17|22016.17|22096.17|22016.17|22089.86|22009.86|9
1732079590000|2024-11-20 05:13:10|22046.01|21966.01|22048.43|21968.43|22049.14|21969.14|22046.01|21966.01|10
1732025330000|2024-11-19 14:08:50|22097.76|22017.76|22102.8|22022.8|22102.8|22022.8|22097.76|22017.76|10
1732079600000|2024-11-20 05:13:20|22048.4|21968.4|22049.71|21969.71|22049.94|21969.94|22048.27|21968.27|10
1732025340000|2024-11-19 14:09:00|22102.91|22022.91|22114.98|22034.98|22114.98|22034.98|22102.91|22022.91|10
1732079610000|2024-11-20 05:13:30|22048.91|21968.91|22047.84|21967.84|22048.91|21968.91|22047.84|21967.84|10
1732025350000|2024-11-19 14:09:10|22115.58|22035.58|22124.75|22044.75|22126.07|22046.07|22115.58|22035.58|10
1732079620000|2024-11-20 05:13:40|22048.11|21968.11|22055.53|21975.53|22056.22|21976.22|22048.11|21968.11|10
1732025360000|2024-11-19 14:09:20|22125.16|22045.16|22131.57|22051.57|22131.57|22051.57|22125.16|22045.16|10
1732079630000|2024-11-20 05:13:50|22055.65|21975.65|22058.77|21978.77|22058.77|21978.77|22055.65|21975.65|10
1732025370000|2024-11-19 14:09:30|22131.95|22051.95|22130.4|22050.4|22133.06|22053.06|22129.44|22049.44|10
1732079640000|2024-11-20 05:14:00|22058.85|21978.85|22056.66|21976.66|22059.22|21979.22|22056.63|21976.63|10
1732025380000|2024-11-19 14:09:40|22131.22|22051.22|22137.84|22057.84|22137.84|22057.84|22131.22|22051.22|10
1732079650000|2024-11-20 05:14:10|22056.43|21976.43|22056.74|21976.74|22056.88|21976.88|22056.31|21976.31|9
1732025390000|2024-11-19 14:09:50|22137.4|22057.4|22131.26|22051.26|22139.23|22059.23|22131.26|22051.26|10
1732079660000|2024-11-20 05:14:20|22056.76|21976.76|22055.73|21975.73|22056.78|21976.78|22055.73|21975.73|10
1732025400000|2024-11-19 14:10:00|22130.63|22050.63|22132.01|22052.01|22136.55|22056.55|22130.63|22050.63|10
1732079670000|2024-11-20 05:14:30|22055.68|21975.68|22055.88|21975.88|22056.08|21976.08|22054.79|21974.79|10
1732025410000|2024-11-19 14:10:10|22128.68|22048.68|22117.26|22037.26|22128.68|22048.68|22117.26|22037.26|10
1732079680000|2024-11-20 05:14:40|22055.63|21975.63|22053.48|21973.48|22055.63|21975.63|22053.48|21973.48|9
1732025420000|2024-11-19 14:10:20|22118.73|22038.73|22110.67|22030.67|22118.73|22038.73|22109.55|22029.55|10
1732079690000|2024-11-20 05:14:50|22054.03|21974.03|22052.86|21972.86|22054.8|21974.8|22052.86|21972.86|10
1732025430000|2024-11-19 14:10:30|22110.65|22030.65|22108.04|22028.04|22110.65|22030.65|22106.28|22026.28|10
1732079700000|2024-11-20 05:15:00|22052.89|21972.89|22050.54|21970.54|22052.89|21972.89|22049.94|21969.94|10
1732025440000|2024-11-19 14:10:40|22106.3|22026.3|22100.45|22020.45|22106.58|22026.58|22100.45|22020.45|10
1732079710000|2024-11-20 05:15:10|22050.52|21970.52|22049.95|21969.95|22052.4|21972.4|22048.62|21968.62|10
1732025450000|2024-11-19 14:10:50|22098.87|22018.87|22092.29|22012.29|22098.87|22018.87|22092.29|22012.29|10
1732079720000|2024-11-20 05:15:20|22049.48|21969.48|22050.82|21970.82|22050.82|21970.82|22048.82|21968.82|10
1732025460000|2024-11-19 14:11:00|22092.55|22012.55|22098.99|22018.99|22098.99|22018.99|22092.55|22012.55|10
1732079730000|2024-11-20 05:15:30|22050.84|21970.84|22049.16|21969.16|22052.2|21972.2|22048.96|21968.96|10
1732025470000|2024-11-19 14:11:10|22100.5|22020.5|22109.47|22029.47|22109.47|22029.47|22100.5|22020.5|10
1732079740000|2024-11-20 05:15:40|22049.06|21969.06|22048.76|21968.76|22049.78|21969.78|22048.76|21968.76|10
1732025480000|2024-11-19 14:11:20|22110.28|22030.28|22113.34|22033.34|22114.31|22034.31|22110.28|22030.28|10
1732079750000|2024-11-20 05:15:50|22048.84|21968.84|22047.67|21967.67|22048.84|21968.84|22047.67|21967.67|10
1732025490000|2024-11-19 14:11:30|22112.81|22032.81|22105.05|22025.05|22112.81|22032.81|22105.05|22025.05|10
1732079760000|2024-11-20 05:16:00|22047.28|21967.28|22044.37|21964.37|22047.28|21967.28|22044.28|21964.28|9
1732025500000|2024-11-19 14:11:40|22104.42|22024.42|22106.98|22026.98|22107.3|22027.3|22102.63|22022.63|10
1732079770000|2024-11-20 05:16:10|22043.26|21963.26|22044.71|21964.71|22044.71|21964.71|22043|21963|9
1732025510000|2024-11-19 14:11:50|22108.1|22028.1|22108.9|22028.9|22108.98|22028.98|22106.89|22026.89|10
1732079780000|2024-11-20 05:16:20|22044.27|21964.27|22048.92|21968.92|22048.92|21968.92|22044.27|21964.27|10
1732025520000|2024-11-19 14:12:00|22108.42|22028.42|22106.66|22026.66|22109.41|22029.41|22103.05|22023.05|10
1732079790000|2024-11-20 05:16:30|22049.23|21969.23|22050.75|21970.75|22052.11|21972.11|22048.98|21968.98|10
1732025530000|2024-11-19 14:12:10|22106.38|22026.38|22109.34|22029.34|22111.28|22031.28|22105.98|22025.98|10
1732079800000|2024-11-20 05:16:40|22049.91|21969.91|22046.34|21966.34|22049.91|21969.91|22046.34|21966.34|10
1732025540000|2024-11-19 14:12:20|22109.43|22029.43|22108.43|22028.43|22109.43|22029.43|22107.9|22027.9|10
1732079810000|2024-11-20 05:16:50|22046.38|21966.38|22044.78|21964.78|22046.41|21966.41|22043.01|21963.01|10
1732025550000|2024-11-19 14:12:30|22108.88|22028.88|22107.36|22027.36|22108.88|22028.88|22105.42|22025.42|10
1732079820000|2024-11-20 05:17:00|22044.94|21964.94|22046.88|21966.88|22047.34|21967.34|22044.5|21964.5|10
1732025560000|2024-11-19 14:12:40|22107.74|22027.74|22110.74|22030.74|22111.47|22031.47|22107.66|22027.66|10
1732079830000|2024-11-20 05:17:10|22046.85|21966.85|22045.65|21965.65|22046.85|21966.85|22045.14|21965.14|10
1732025570000|2024-11-19 14:12:50|22110.36|22030.36|22109.59|22029.59|22110.83|22030.83|22107.85|22027.85|10
1732079840000|2024-11-20 05:17:20|22045.12|21965.12|22043.68|21963.68|22046.12|21966.12|22043.38|21963.38|10
1732025580000|2024-11-19 14:13:00|22109.54|22029.54|22116.08|22036.08|22116.08|22036.08|22108.74|22028.74|10
1732079850000|2024-11-20 05:17:30|22043.87|21963.87|22049.82|21969.82|22049.82|21969.82|22043.87|21963.87|8
1732025590000|2024-11-19 14:13:10|22115.76|22035.76|22111.27|22031.27|22116|22036|22111.27|22031.27|10
1732079860000|2024-11-20 05:17:40|22050.05|21970.05|22059.16|21979.16|22059.16|21979.16|22050.05|21970.05|10
1732025600000|2024-11-19 14:13:20|22109.89|22029.89|22105.85|22025.85|22109.89|22029.89|22105.74|22025.74|10
1732079870000|2024-11-20 05:17:50|22060.28|21980.28|22063.67|21983.67|22063.69|21983.69|22060.28|21980.28|10
1732025610000|2024-11-19 14:13:30|22105.51|22025.51|22106.86|22026.86|22107.24|22027.24|22103.62|22023.62|10
1732079880000|2024-11-20 05:18:00|22063.94|21983.94|22068.7|21988.7|22068.7|21988.7|22063.89|21983.89|10
1732025620000|2024-11-19 14:13:40|22106.65|22026.65|22107.66|22027.66|22107.66|22027.66|22105.65|22025.65|9
1732079890000|2024-11-20 05:18:10|22069.12|21989.12|22070.36|21990.36|22070.45|21990.45|22068.82|21988.82|10
1732025630000|2024-11-19 14:13:50|22108.63|22028.63|22107.96|22027.96|22110.19|22030.19|22107.58|22027.58|10
1732079900000|2024-11-20 05:18:20|22071.1|21991.1|22075.39|21995.39|22075.39|21995.39|22071.07|21991.07|10
1732025640000|2024-11-19 14:14:00|22108.3|22028.3|22114.99|22034.99|22114.99|22034.99|22108.3|22028.3|10
1732079910000|2024-11-20 05:18:30|22076.19|21996.19|22078.29|21998.29|22078.29|21998.29|22076.19|21996.19|10
1732025650000|2024-11-19 14:14:10|22113.11|22033.11|22113.71|22033.71|22114.56|22034.56|22112.65|22032.65|9
1732079920000|2024-11-20 05:18:40|22078.66|21998.66|22078.53|21998.53|22079.36|21999.36|22078.53|21998.53|10
1732025660000|2024-11-19 14:14:20|22114.53|22034.53|22125.01|22045.01|22125.01|22045.01|22114.48|22034.48|10
1732079930000|2024-11-20 05:18:50|22078.97|21998.97|22077.51|21997.51|22078.97|21998.97|22077.51|21997.51|10
1732025670000|2024-11-19 14:14:30|22126.17|22046.17|22135.69|22055.69|22135.88|22055.88|22126.17|22046.17|10
1732079940000|2024-11-20 05:19:00|22077.52|21997.52|22079.67|21999.67|22079.67|21999.67|22077.31|21997.31|10
1732025680000|2024-11-19 14:14:40|22134.83|22054.83|22136.69|22056.69|22136.69|22056.69|22133.55|22053.55|10
1732079950000|2024-11-20 05:19:10|22079.23|21999.23|22076.31|21996.31|22079.45|21999.45|22076.31|21996.31|10
1732025690000|2024-11-19 14:14:50|22136.46|22056.46|22138.49|22058.49|22139.81|22059.81|22136.46|22056.46|10
1732079960000|2024-11-20 05:19:20|22075.68|21995.68|22075.82|21995.82|22076.63|21996.63|22075.33|21995.33|10
1732025700000|2024-11-19 14:15:00|22138.31|22058.31|22143.5|22063.5|22143.58|22063.58|22138.31|22058.31|10
1732079970000|2024-11-20 05:19:30|22075.66|21995.66|22078.71|21998.71|22079.11|21999.11|22075.66|21995.66|10
1732025710000|2024-11-19 14:15:10|22142.71|22062.71|22141.14|22061.14|22147.16|22067.16|22141.14|22061.14|10
1732079980000|2024-11-20 05:19:40|22078.92|21998.92|22078.14|21998.14|22080.28|22000.28|22078.14|21998.14|10
1732025720000|2024-11-19 14:15:20|22140.66|22060.66|22136.04|22056.04|22140.66|22060.66|22136.04|22056.04|10
1732079990000|2024-11-20 05:19:50|22077.83|21997.83|22076.71|21996.71|22077.83|21997.83|22076.66|21996.66|10
1732025730000|2024-11-19 14:15:30|22135.2|22055.2|22132.73|22052.73|22135.45|22055.45|22132.03|22052.03|10
1732080000000|2024-11-20 05:20:00|22076.9|21996.9|22075.72|21995.72|22077.26|21997.26|22075.31|21995.31|9
1732025740000|2024-11-19 14:15:40|22133.1|22053.1|22117.97|22037.97|22133.1|22053.1|22117.97|22037.97|10
1732080010000|2024-11-20 05:20:10|22075.39|21995.39|22078.11|21998.11|22078.11|21998.11|22075.39|21995.39|10
1732025750000|2024-11-19 14:15:50|22116.95|22036.95|22106.95|22026.95|22116.95|22036.95|22106.95|22026.95|10
1732080020000|2024-11-20 05:20:20|22079.41|21999.41|22080.49|22000.49|22082.28|22002.28|22079.41|21999.41|9
1732025760000|2024-11-19 14:16:00|22107.29|22027.29|22109|22029|22109|22029|22103.6|22023.6|10
1732080030000|2024-11-20 05:20:30|22080.32|22000.32|22080.71|22000.71|22080.71|22000.71|22079.46|21999.46|10
1732025770000|2024-11-19 14:16:10|22108.8|22028.8|22112.51|22032.51|22113.08|22033.08|22108.8|22028.8|10
1732080040000|2024-11-20 05:20:40|22080.4|22000.4|22080.36|22000.36|22080.4|22000.4|22079.6|21999.6|10
1732025780000|2024-11-19 14:16:20|22113.04|22033.04|22122.83|22042.83|22122.83|22042.83|22113.04|22033.04|10
1732080050000|2024-11-20 05:20:50|22080.9|22000.9|22084.45|22004.45|22084.73|22004.73|22080.74|22000.74|10
1732025790000|2024-11-19 14:16:30|22124.53|22044.53|22124.87|22044.87|22125.42|22045.42|22123.55|22043.55|10
1732080060000|2024-11-20 05:21:00|22084.56|22004.56|22088.35|22008.35|22088.35|22008.35|22084.56|22004.56|10
1732025800000|2024-11-19 14:16:40|22128.12|22048.12|22128.55|22048.55|22128.91|22048.91|22127.49|22047.49|10
1732080070000|2024-11-20 05:21:10|22089|22009|22093.46|22013.46|22093.52|22013.52|22089|22009|10
1732025810000|2024-11-19 14:16:50|22127.85|22047.85|22128.19|22048.19|22129.13|22049.13|22126.21|22046.21|10
1732080080000|2024-11-20 05:21:20|22093.75|22013.75|22088.25|22008.25|22093.75|22013.75|22088.22|22008.22|10
1732025820000|2024-11-19 14:17:00|22128.03|22048.03|22133.87|22053.87|22133.87|22053.87|22127.25|22047.25|10
1732080090000|2024-11-20 05:21:30|22088.52|22008.52|22093.03|22013.03|22093.03|22013.03|22088.36|22008.36|10
1732025830000|2024-11-19 14:17:10|22135.81|22055.81|22142.57|22062.57|22142.57|22062.57|22135.81|22055.81|10
1732080100000|2024-11-20 05:21:40|22094.42|22014.42|22098.07|22018.07|22098.07|22018.07|22094.42|22014.42|10
1732025840000|2024-11-19 14:17:20|22142.89|22062.89|22145.17|22065.17|22145.17|22065.17|22141.02|22061.02|9
1732080110000|2024-11-20 05:21:50|22098.79|22018.79|22099.75|22019.75|22099.82|22019.82|22098.79|22018.79|9
1732025850000|2024-11-19 14:17:30|22147|22067|22150.6|22070.6|22150.6|22070.6|22145.97|22065.97|10
1732080120000|2024-11-20 05:22:00|22100.51|22020.51|22103|22023|22103|22023|22100.51|22020.51|10
1732025860000|2024-11-19 14:17:40|22151.04|22071.04|22157.33|22077.33|22157.33|22077.33|22151.04|22071.04|10
1732080130000|2024-11-20 05:22:10|22103.49|22023.49|22111.73|22031.73|22112.26|22032.26|22103.49|22023.49|10
1732025870000|2024-11-19 14:17:50|22157.96|22077.96|22154.44|22074.44|22157.96|22077.96|22154.44|22074.44|10
1732080140000|2024-11-20 05:22:20|22112.31|22032.31|22114.46|22034.46|22114.59|22034.59|22112.31|22032.31|10
1732025880000|2024-11-19 14:18:00|22154.55|22074.55|22152.85|22072.85|22154.55|22074.55|22152.7|22072.7|10
1732080150000|2024-11-20 05:22:30|22114.89|22034.89|22119.36|22039.36|22119.36|22039.36|22114.89|22034.89|10
1732025890000|2024-11-19 14:18:10|22150.84|22070.84|22146.12|22066.12|22150.84|22070.84|22146.12|22066.12|10
1732080160000|2024-11-20 05:22:40|22120.46|22040.46|22121.53|22041.53|22122.24|22042.24|22120.46|22040.46|10
1732025900000|2024-11-19 14:18:20|22145.31|22065.31|22143.08|22063.08|22147.41|22067.41|22143.08|22063.08|10
1732080170000|2024-11-20 05:22:50|22121.32|22041.32|22123.37|22043.37|22123.37|22043.37|22121.32|22041.32|10
1732025910000|2024-11-19 14:18:30|22142.92|22062.92|22141.29|22061.29|22143.26|22063.26|22141.19|22061.19|10
1732080180000|2024-11-20 05:23:00|22131.45|22051.45|22131.55|22051.55|22131.55|22051.55|22130.55|22050.55|10
1732025920000|2024-11-19 14:18:40|22140.87|22060.87|22142.25|22062.25|22142.25|22062.25|22140|22060|9
1732080190000|2024-11-20 05:23:10|22131.59|22051.59|22136.38|22056.38|22136.71|22056.71|22131.27|22051.27|10
1732025930000|2024-11-19 14:18:50|22142.01|22062.01|22140.92|22060.92|22142.01|22062.01|22140.86|22060.86|10
1732080200000|2024-11-20 05:23:20|22136.62|22056.62|22137.28|22057.28|22138.13|22058.13|22132.06|22052.06|10
1732025940000|2024-11-19 14:19:00|22140.54|22060.54|22134.9|22054.9|22140.54|22060.54|22134.03|22054.03|10
1732080210000|2024-11-20 05:23:30|22136.94|22056.94|22133.94|22053.94|22137.31|22057.31|22133.54|22053.54|10
1732025950000|2024-11-19 14:19:10|22134.68|22054.68|22128.88|22048.88|22134.68|22054.68|22128.88|22048.88|10
1732080220000|2024-11-20 05:23:40|22134.22|22054.22|22133.07|22053.07|22134.22|22054.22|22133|22053|10
1732025960000|2024-11-19 14:19:20|22129.69|22049.69|22126.93|22046.93|22129.69|22049.69|22126.74|22046.74|9
1732080230000|2024-11-20 05:23:50|22132.59|22052.59|22132.62|22052.62|22132.91|22052.91|22131.75|22051.75|10
1732025970000|2024-11-19 14:19:30|22126.37|22046.37|22121.53|22041.53|22128.21|22048.21|22121.53|22041.53|10
1732080240000|2024-11-20 05:24:00|22132.05|22052.05|22132.86|22052.86|22133.42|22053.42|22132.05|22052.05|10
1732025980000|2024-11-19 14:19:40|22120.2|22040.2|22106.81|22026.81|22120.2|22040.2|22106.81|22026.81|10
1732080250000|2024-11-20 05:24:10|22133.09|22053.09|22137.58|22057.58|22137.58|22057.58|22133.09|22053.09|9
1732025990000|2024-11-19 14:19:50|22109.43|22029.43|22104.78|22024.78|22109.43|22029.43|22104.06|22024.06|10
1732080260000|2024-11-20 05:24:20|22137.34|22057.34|22139.94|22059.94|22139.94|22059.94|22137.06|22057.06|10
1732026000000|2024-11-19 14:20:00|22103.86|22023.86|22090.07|22010.07|22103.86|22023.86|22090.07|22010.07|10
1732080270000|2024-11-20 05:24:30|22139.99|22059.99|22142.28|22062.28|22142.28|22062.28|22139.9|22059.9|9
1732026010000|2024-11-19 14:20:10|22089.32|22009.32|22081.39|22001.39|22089.32|22009.32|22081.39|22001.39|10
1732080280000|2024-11-20 05:24:40|22142.52|22062.52|22141.77|22061.77|22142.52|22062.52|22140.57|22060.57|9
1732026020000|2024-11-19 14:20:20|22080.94|22000.94|22077.53|21997.53|22080.94|22000.94|22077.18|21997.18|10
1732080290000|2024-11-20 05:24:50|22141.97|22061.97|22141.64|22061.64|22142.98|22062.98|22141.64|22061.64|10
1732026030000|2024-11-19 14:20:30|22077.04|21997.04|22079.95|21999.95|22079.95|21999.95|22076.56|21996.56|10
1732080300000|2024-11-20 05:25:00|22141.32|22061.32|22141.78|22061.78|22142.27|22062.27|22140.15|22060.15|10
1732026040000|2024-11-19 14:20:40|22078.85|21998.85|22077.94|21997.94|22078.85|21998.85|22077.31|21997.31|10
1732080310000|2024-11-20 05:25:10|22142.06|22062.06|22143|22063|22143.33|22063.33|22142.04|22062.04|10
1732026050000|2024-11-19 14:20:50|22079.04|21999.04|22082.42|22002.42|22084.07|22004.07|22079.04|21999.04|10
1732080320000|2024-11-20 05:25:20|22143.03|22063.03|22146.81|22066.81|22146.81|22066.81|22143.03|22063.03|10
1732026060000|2024-11-19 14:21:00|22081.57|22001.57|22083.98|22003.98|22083.98|22003.98|22080.16|22000.16|10
1732080330000|2024-11-20 05:25:30|22146.71|22066.71|22150.72|22070.72|22150.72|22070.72|22146.71|22066.71|9
1732026070000|2024-11-19 14:21:10|22084.15|22004.15|22086.09|22006.09|22086.09|22006.09|22081.24|22001.24|10
1732080340000|2024-11-20 05:25:40|22150.95|22070.95|22153.18|22073.18|22153.18|22073.18|22150.95|22070.95|10
1732026080000|2024-11-19 14:21:20|22087.67|22007.67|22090.07|22010.07|22092.05|22012.05|22087.67|22007.67|10
1732080350000|2024-11-20 05:25:50|22153.51|22073.51|22154.87|22074.87|22155.12|22075.12|22153.25|22073.25|9
1732026090000|2024-11-19 14:21:30|22090.26|22010.26|22089.28|22009.28|22091.99|22011.99|22089.28|22009.28|10
1732080360000|2024-11-20 05:26:00|22154.76|22074.76|22155.55|22075.55|22156.48|22076.48|22154.22|22074.22|10
1732026100000|2024-11-19 14:21:40|22087.7|22007.7|22088.32|22008.32|22088.35|22008.35|22085.05|22005.05|10
1732080370000|2024-11-20 05:26:10|22154.54|22074.54|22168.42|22088.42|22168.42|22088.42|22154.44|22074.44|10
1732026110000|2024-11-19 14:21:50|22088.48|22008.48|22087.81|22007.81|22089.52|22009.52|22086.79|22006.79|10
1732080380000|2024-11-20 05:26:20|22168.87|22088.87|22168.25|22088.25|22169.43|22089.43|22168.01|22088.01|10
1732026120000|2024-11-19 14:22:00|22087.3|22007.3|22086.88|22006.88|22088.21|22008.21|22086.17|22006.17|10
1732080390000|2024-11-20 05:26:30|22168.18|22088.18|22168.45|22088.45|22168.96|22088.96|22167.89|22087.89|10
1732026130000|2024-11-19 14:22:10|22086.69|22006.69|22089.66|22009.66|22090.97|22010.97|22086.69|22006.69|10
1732080400000|2024-11-20 05:26:40|22168.65|22088.65|22168.34|22088.34|22169.86|22089.86|22168.34|22088.34|10
1732026140000|2024-11-19 14:22:20|22089.41|22009.41|22094.64|22014.64|22095.5|22015.5|22089.41|22009.41|10
1732080410000|2024-11-20 05:26:50|22167.65|22087.65|22170.76|22090.76|22171.19|22091.19|22167.65|22087.65|10
1732026150000|2024-11-19 14:22:30|22093.22|22013.22|22092.16|22012.16|22093.95|22013.95|22092.16|22012.16|10
1732080420000|2024-11-20 05:27:00|22170.83|22090.83|22173.61|22093.61|22173.97|22093.97|22170.83|22090.83|10
1732026160000|2024-11-19 14:22:40|22090.51|22010.51|22083.36|22003.36|22090.51|22010.51|22083.36|22003.36|10
1732080430000|2024-11-20 05:27:10|22173.18|22093.18|22174.32|22094.32|22174.32|22094.32|22172.99|22092.99|10
1732026170000|2024-11-19 14:22:50|22083.4|22003.4|22077.68|21997.68|22083.4|22003.4|22077.49|21997.49|10
1732080440000|2024-11-20 05:27:20|22174.68|22094.68|22173.46|22093.46|22175.3|22095.3|22173.46|22093.46|10
1732026180000|2024-11-19 14:23:00|22077.86|21997.86|22076.78|21996.78|22080.28|22000.28|22076.78|21996.78|10
1732080450000|2024-11-20 05:27:30|22173.4|22093.4|22171.44|22091.44|22173.49|22093.49|22171.44|22091.44|10
1732026190000|2024-11-19 14:23:10|22077.3|21997.3|22074.95|21994.95|22078.98|21998.98|22074.86|21994.86|10
1732080460000|2024-11-20 05:27:40|22171.45|22091.45|22166.72|22086.72|22171.45|22091.45|22166.72|22086.72|10
1732026200000|2024-11-19 14:23:20|22073.23|21993.23|22065.1|21985.1|22073.23|21993.23|22063.62|21983.62|10
1732080470000|2024-11-20 05:27:50|22160.04|22080.04|22161.51|22081.51|22161.51|22081.51|22159.6|22079.6|10
1732026210000|2024-11-19 14:23:30|22066.1|21986.1|22064.6|21984.6|22066.41|21986.41|22064.34|21984.34|10
1732080480000|2024-11-20 05:28:00|22161.79|22081.79|22161.19|22081.19|22162.2|22082.2|22161.19|22081.19|10
1732026220000|2024-11-19 14:23:40|22064.63|21984.63|22066.54|21986.54|22066.67|21986.67|22064.48|21984.48|10
1732080490000|2024-11-20 05:28:10|22160.94|22080.94|22164.05|22084.05|22164.05|22084.05|22160.65|22080.65|10
1732026230000|2024-11-19 14:23:50|22065.25|21985.25|22060.23|21980.23|22065.25|21985.25|22058.22|21978.22|10
1732080500000|2024-11-20 05:28:20|22164.08|22084.08|22166.39|22086.39|22166.39|22086.39|22164.01|22084.01|10
1732026240000|2024-11-19 14:24:00|22060.21|21980.21|22069.1|21989.1|22069.1|21989.1|22060.21|21980.21|10
1732080510000|2024-11-20 05:28:30|22166.68|22086.68|22164.88|22084.88|22166.86|22086.86|22164.88|22084.88|10
1732026250000|2024-11-19 14:24:10|22071.58|21991.58|22069.17|21989.17|22071.59|21991.59|22069.17|21989.17|10
1732080520000|2024-11-20 05:28:40|22165.07|22085.07|22165.21|22085.21|22165.34|22085.34|22164.84|22084.84|9
1732026260000|2024-11-19 14:24:20|22067.54|21987.54|22065.87|21985.87|22067.75|21987.75|22064.38|21984.38|10
1732080530000|2024-11-20 05:28:50|22165.47|22085.47|22168.71|22088.71|22168.71|22088.71|22165.46|22085.46|8
1732026270000|2024-11-19 14:24:30|22066.22|21986.22|22067.05|21987.05|22068.48|21988.48|22065.7|21985.7|10
1732080540000|2024-11-20 05:29:00|22169.94|22089.94|22168.59|22088.59|22170.5|22090.5|22168.59|22088.59|10
1732026280000|2024-11-19 14:24:40|22066.86|21986.86|22068.52|21988.52|22068.52|21988.52|22066.38|21986.38|10
1732080550000|2024-11-20 05:29:10|22168.33|22088.33|22169.76|22089.76|22171.47|22091.47|22167.95|22087.95|10
1732026290000|2024-11-19 14:24:50|22069.74|21989.74|22071.14|21991.14|22073.11|21993.11|22069.72|21989.72|10
1732080560000|2024-11-20 05:29:20|22169.71|22089.71|22171.61|22091.61|22171.61|22091.61|22169.32|22089.32|10
1732026300000|2024-11-19 14:25:00|22070.79|21990.79|22073.79|21993.79|22074.12|21994.12|22070.72|21990.72|10
1732080570000|2024-11-20 05:29:30|22171.46|22091.46|22173.88|22093.88|22174.63|22094.63|22171.46|22091.46|10
1732026310000|2024-11-19 14:25:10|22072.9|21992.9|22070.72|21990.72|22073.32|21993.32|22068.97|21988.97|10
1732080580000|2024-11-20 05:29:40|22173.78|22093.78|22181.79|22101.79|22181.97|22101.97|22171.94|22091.94|10
1732026320000|2024-11-19 14:25:20|22070.04|21990.04|22072.39|21992.39|22073.03|21993.03|22070.04|21990.04|10
1732080590000|2024-11-20 05:29:50|22181.89|22101.89|22180.26|22100.26|22182.53|22102.53|22180.26|22100.26|10
1732026330000|2024-11-19 14:25:30|22072.97|21992.97|22074.29|21994.29|22074.29|21994.29|22071.32|21991.32|10
1732026340000|2024-11-19 14:25:40|22071.12|21991.12|22072.75|21992.75|22072.75|21992.75|22070.65|21990.65|10
1732080600000|2024-11-20 05:30:00|22180.22|22100.22|22173.97|22093.97|22180.22|22100.22|22173.97|22093.97|10
1732026350000|2024-11-19 14:25:50|22071.73|21991.73|22067.85|21987.85|22071.96|21991.96|22067.83|21987.83|10
1732080610000|2024-11-20 05:30:10|22173.8|22093.8|22178.84|22098.84|22178.84|22098.84|22173.73|22093.73|10
1732026360000|2024-11-19 14:26:00|22067.75|21987.75|22067.6|21987.6|22067.92|21987.92|22065.53|21985.53|10
1732080620000|2024-11-20 05:30:20|22179.01|22099.01|22182.82|22102.82|22182.95|22102.95|22177.62|22097.62|10
1732026370000|2024-11-19 14:26:10|22068.26|21988.26|22064.36|21984.36|22068.53|21988.53|22064.36|21984.36|10
1732080630000|2024-11-20 05:30:30|22183.05|22103.05|22178.22|22098.22|22185.84|22105.84|22177.89|22097.89|10
1732026380000|2024-11-19 14:26:20|22064.83|21984.83|22065.2|21985.2|22065.2|21985.2|22062.61|21982.61|10
1732080640000|2024-11-20 05:30:40|22178.09|22098.09|22176.21|22096.21|22178.47|22098.47|22176.21|22096.21|10
1732026390000|2024-11-19 14:26:30|22065.51|21985.51|22065.23|21985.23|22067.46|21987.46|22065.23|21985.23|10
1732080650000|2024-11-20 05:30:50|22175.94|22095.94|22176.05|22096.05|22176.28|22096.28|22175.22|22095.22|9
1732026400000|2024-11-19 14:26:40|22066.36|21986.36|22065.53|21985.53|22067.29|21987.29|22065.53|21985.53|10
1732080660000|2024-11-20 05:31:00|22176.81|22096.81|22173.48|22093.48|22176.81|22096.81|22173.48|22093.48|10
1732026410000|2024-11-19 14:26:50|22064.93|21984.93|22068.78|21988.78|22068.78|21988.78|22064.93|21984.93|10
1732080670000|2024-11-20 05:31:10|22173.56|22093.56|22168.85|22088.85|22173.58|22093.58|22168.76|22088.76|10
1732026420000|2024-11-19 14:27:00|22069.06|21989.06|22068.42|21988.42|22069.06|21989.06|22067.05|21987.05|10
1732080680000|2024-11-20 05:31:20|22168.9|22088.9|22170.78|22090.78|22170.92|22090.92|22167.47|22087.47|10
1732026430000|2024-11-19 14:27:10|22068.78|21988.78|22076.05|21996.05|22076.05|21996.05|22068.78|21988.78|10
1732080690000|2024-11-20 05:31:30|22170.84|22090.84|22166.9|22086.9|22170.84|22090.84|22166.32|22086.32|10
1732026440000|2024-11-19 14:27:20|22075.68|21995.68|22077.8|21997.8|22079.7|21999.7|22074.33|21994.33|10
1732080700000|2024-11-20 05:31:40|22165.8|22085.8|22165.91|22085.91|22166.35|22086.35|22164.37|22084.37|10
1732026450000|2024-11-19 14:27:30|22078.44|21998.44|22085.09|22005.09|22085.09|22005.09|22078.44|21998.44|10
1732080710000|2024-11-20 05:31:50|22166.16|22086.16|22162.27|22082.27|22166.91|22086.91|22162.18|22082.18|10
1732026460000|2024-11-19 14:27:40|22086.77|22006.77|22090.66|22010.66|22091.85|22011.85|22086.77|22006.77|10
1732080720000|2024-11-20 05:32:00|22161.53|22081.53|22154.38|22074.38|22161.7|22081.7|22154.38|22074.38|10
1732026470000|2024-11-19 14:27:50|22091.5|22011.5|22089.08|22009.08|22091.93|22011.93|22089.08|22009.08|9
1732080730000|2024-11-20 05:32:10|22153.25|22073.25|22151.3|22071.3|22153.25|22073.25|22149.96|22069.96|10
1732026480000|2024-11-19 14:28:00|22088.49|22008.49|22090.97|22010.97|22090.97|22010.97|22088.27|22008.27|10
1732080740000|2024-11-20 05:32:20|22150.76|22070.76|22153.71|22073.71|22153.71|22073.71|22150.53|22070.53|9
1732026490000|2024-11-19 14:28:10|22091.55|22011.55|22101.94|22021.94|22101.94|22021.94|22091.28|22011.28|10
1732080750000|2024-11-20 05:32:30|22159.91|22079.91|22156.1|22076.1|22161.24|22081.24|22155.29|22075.29|10
1732026500000|2024-11-19 14:28:20|22103.63|22023.63|22106.84|22026.84|22107.64|22027.64|22103.11|22023.11|10
1732080760000|2024-11-20 05:32:40|22154.79|22074.79|22150.46|22070.46|22154.79|22074.79|22149.61|22069.61|10
1732026510000|2024-11-19 14:28:30|22106.24|22026.24|22104.73|22024.73|22106.75|22026.75|22104.18|22024.18|10
1732080770000|2024-11-20 05:32:50|22151.49|22071.49|22148.51|22068.51|22151.49|22071.49|22148.51|22068.51|9
1732026520000|2024-11-19 14:28:40|22105.72|22025.72|22098.87|22018.87|22106.03|22026.03|22098.65|22018.65|10
1732080780000|2024-11-20 05:33:00|22149.03|22069.03|22149.5|22069.5|22149.5|22069.5|22148.37|22068.37|10
1732026530000|2024-11-19 14:28:50|22098.59|22018.59|22099.48|22019.48|22099.48|22019.48|22097.35|22017.35|10
1732080790000|2024-11-20 05:33:10|22149.03|22069.03|22152.87|22072.87|22152.87|22072.87|22149.03|22069.03|9
1732026540000|2024-11-19 14:29:00|22099.14|22019.14|22101.35|22021.35|22101.35|22021.35|22098.39|22018.39|10
1732080800000|2024-11-20 05:33:20|22153.46|22073.46|22152.16|22072.16|22153.84|22073.84|22152.16|22072.16|10
1732026550000|2024-11-19 14:29:10|22101.71|22021.71|22109.13|22029.13|22109.13|22029.13|22101.71|22021.71|10
1732080810000|2024-11-20 05:33:30|22153.68|22073.68|22153.45|22073.45|22153.87|22073.87|22153.01|22073.01|10
1732026560000|2024-11-19 14:29:20|22109.58|22029.58|22119.01|22039.01|22119.01|22039.01|22109.58|22029.58|10
1732080820000|2024-11-20 05:33:40|22152.35|22072.35|22151.95|22071.95|22152.35|22072.35|22151.15|22071.15|10
1732026570000|2024-11-19 14:29:30|22120.03|22040.03|22125.89|22045.89|22125.89|22045.89|22119.87|22039.87|10
1732080830000|2024-11-20 05:33:50|22151.92|22071.92|22149.58|22069.58|22152.33|22072.33|22149.58|22069.58|10
1732026580000|2024-11-19 14:29:40|22126.28|22046.28|22128.57|22048.57|22129.46|22049.46|22126.28|22046.28|10
1732080840000|2024-11-20 05:34:00|22149.4|22069.4|22147.3|22067.3|22149.4|22069.4|22146.8|22066.8|10
1732026590000|2024-11-19 14:29:50|22128.62|22048.62|22123.37|22043.37|22128.62|22048.62|22123.37|22043.37|10
1732080850000|2024-11-20 05:34:10|22146.96|22066.96|22145.12|22065.12|22147.26|22067.26|22144.63|22064.63|10
1732026600000|2024-11-19 14:30:00|22123.69|22043.69|22111.43|22031.43|22123.69|22043.69|22111.43|22031.43|10
1732080860000|2024-11-20 05:34:20|22144.36|22064.36|22145.03|22065.03|22145.03|22065.03|22142.66|22062.66|10
1732026610000|2024-11-19 14:30:10|22108.85|22028.85|22091.78|22011.78|22108.85|22028.85|22091.78|22011.78|10
1732080870000|2024-11-20 05:34:30|22144.8|22064.8|22143.01|22063.01|22145.91|22065.91|22142.98|22062.98|10
1732026620000|2024-11-19 14:30:20|22091.99|22011.99|22089.17|22009.17|22091.99|22011.99|22089.01|22009.01|10
1732080880000|2024-11-20 05:34:40|22142.5|22062.5|22142.01|22062.01|22142.68|22062.68|22141.42|22061.42|10
1732026630000|2024-11-19 14:30:30|22088.76|22008.76|22093.54|22013.54|22093.92|22013.92|22087.34|22007.34|10
1732080890000|2024-11-20 05:34:50|22141.66|22061.66|22140.95|22060.95|22141.68|22061.68|22140.77|22060.77|10
1732026640000|2024-11-19 14:30:40|22093.28|22013.28|22093.59|22013.59|22093.59|22013.59|22092.29|22012.29|10
1732080900000|2024-11-20 05:35:00|22140.9|22060.9|22138.06|22058.06|22140.93|22060.93|22138.06|22058.06|10
1732026650000|2024-11-19 14:30:50|22095.18|22015.18|22108.68|22028.68|22109.63|22029.63|22095.18|22015.18|10
1732080910000|2024-11-20 05:35:10|22137.22|22057.22|22133.08|22053.08|22137.22|22057.22|22130.91|22050.91|10
1732026660000|2024-11-19 14:31:00|22107.99|22027.99|22117.42|22037.42|22117.42|22037.42|22107.04|22027.04|10
1732080920000|2024-11-20 05:35:20|22133.41|22053.41|22128.25|22048.25|22134.18|22054.18|22128.25|22048.25|10
1732026670000|2024-11-19 14:31:10|22119.08|22039.08|22121.25|22041.25|22121.25|22041.25|22118.11|22038.11|10
1732080930000|2024-11-20 05:35:30|22128.29|22048.29|22128.74|22048.74|22129.45|22049.45|22128.29|22048.29|10
1732026680000|2024-11-19 14:31:20|22121.43|22041.43|22137.73|22057.73|22137.73|22057.73|22121.43|22041.43|10
1732080940000|2024-11-20 05:35:40|22128.08|22048.08|22128.8|22048.8|22128.8|22048.8|22126.44|22046.44|9
1732026690000|2024-11-19 14:31:30|22138.95|22058.95|22146.16|22066.16|22146.91|22066.91|22138.95|22058.95|10
1732080950000|2024-11-20 05:35:50|22128.96|22048.96|22128.45|22048.45|22129.28|22049.28|22128.32|22048.32|10
1732026700000|2024-11-19 14:31:40|22147.01|22067.01|22142.86|22062.86|22147.07|22067.07|22142.86|22062.86|10
1732080960000|2024-11-20 05:36:00|22129.02|22049.02|22127.29|22047.29|22129.02|22049.02|22127.29|22047.29|10
1732026710000|2024-11-19 14:31:50|22142.38|22062.38|22140.34|22060.34|22143.47|22063.47|22139.88|22059.88|10
1732080970000|2024-11-20 05:36:10|22129.28|22049.28|22127.37|22047.37|22129.28|22049.28|22125.66|22045.66|10
1732026720000|2024-11-19 14:32:00|22139.34|22059.34|22118.29|22038.29|22139.34|22059.34|22117.22|22037.22|10
1732080980000|2024-11-20 05:36:20|22126.46|22046.46|22126.75|22046.75|22127.8|22047.8|22125.84|22045.84|10
1732026730000|2024-11-19 14:32:10|22117.5|22037.5|22115.17|22035.17|22117.5|22037.5|22108.8|22028.8|10
1732080990000|2024-11-20 05:36:30|22126.59|22046.59|22127.59|22047.59|22127.59|22047.59|22126.57|22046.57|10
1732026740000|2024-11-19 14:32:20|22115.37|22035.37|22102.76|22022.76|22115.37|22035.37|22102.76|22022.76|9
1732081000000|2024-11-20 05:36:40|22127.63|22047.63|22126.76|22046.76|22127.99|22047.99|22126.76|22046.76|10
1732026750000|2024-11-19 14:32:30|22097.8|22017.8|22081.74|22001.74|22097.82|22017.82|22081.62|22001.62|10
1732081010000|2024-11-20 05:36:50|22126.6|22046.6|22127.2|22047.2|22128.22|22048.22|22126.6|22046.6|10
1732026760000|2024-11-19 14:32:40|22081.52|22001.52|22082.08|22002.08|22083.48|22003.48|22080.85|22000.85|10
1732081020000|2024-11-20 05:37:00|22127.21|22047.21|22132.58|22052.58|22133.2|22053.2|22125.59|22045.59|10
1732026770000|2024-11-19 14:32:50|22082.59|22002.59|22081.43|22001.43|22083.97|22003.97|22081.43|22001.43|10
1732081030000|2024-11-20 05:37:10|22132.61|22052.61|22130.19|22050.19|22132.61|22052.61|22130.19|22050.19|10
1732026780000|2024-11-19 14:33:00|22080.39|22000.39|22077.09|21997.09|22080.42|22000.42|22077.09|21997.09|10
1732081040000|2024-11-20 05:37:20|22128.35|22048.35|22123.59|22043.59|22128.35|22048.35|22122.77|22042.77|10
1732026790000|2024-11-19 14:33:10|22076.74|21996.74|22078.72|21998.72|22080.19|22000.19|22076.74|21996.74|10
1732081050000|2024-11-20 05:37:30|22124.21|22044.21|22126.19|22046.19|22126.19|22046.19|22122.53|22042.53|10
1732026800000|2024-11-19 14:33:20|22078.57|21998.57|22075.37|21995.37|22080.16|22000.16|22075.37|21995.37|10
1732081060000|2024-11-20 05:37:40|22125.81|22045.81|22125.26|22045.26|22126.23|22046.23|22125.26|22045.26|10
1732026810000|2024-11-19 14:33:30|22075.6|21995.6|22071.07|21991.07|22077.44|21997.44|22071.07|21991.07|10
1732081070000|2024-11-20 05:37:50|22125.86|22045.86|22128.26|22048.26|22128.33|22048.33|22125.86|22045.86|10
1732026820000|2024-11-19 14:33:40|22070.63|21990.63|22066.73|21986.73|22072.31|21992.31|22066.59|21986.59|10
1732081080000|2024-11-20 05:38:00|22128.41|22048.41|22128.96|22048.96|22133.36|22053.36|22128.41|22048.41|10
1732026830000|2024-11-19 14:33:50|22065.95|21985.95|22053.08|21973.08|22065.95|21985.95|22053.08|21973.08|10
1732081090000|2024-11-20 05:38:10|22129.17|22049.17|22127.59|22047.59|22130.59|22050.59|22127.59|22047.59|10
1732026840000|2024-11-19 14:34:00|22052.38|21972.38|22056.43|21976.43|22056.43|21976.43|22051.1|21971.1|10
1732081100000|2024-11-20 05:38:20|22127.39|22047.39|22127.9|22047.9|22128.85|22048.85|22127.09|22047.09|10
1732026850000|2024-11-19 14:34:10|22056.35|21976.35|22050.66|21970.66|22056.35|21976.35|22050.66|21970.66|10
1732081110000|2024-11-20 05:38:30|22127.39|22047.39|22124.95|22044.95|22127.39|22047.39|22124.95|22044.95|10
1732026860000|2024-11-19 14:34:20|22050.7|21970.7|22052.15|21972.15|22053.06|21973.06|22050.7|21970.7|10
1732081120000|2024-11-20 05:38:40|22124.8|22044.8|22121.05|22041.05|22124.8|22044.8|22120.88|22040.88|9
1732026870000|2024-11-19 14:34:30|22051.92|21971.92|22059.2|21979.2|22059.2|21979.2|22051.92|21971.92|10
1732081130000|2024-11-20 05:38:50|22120.16|22040.16|22113.29|22033.29|22120.16|22040.16|22113.29|22033.29|10
1732026880000|2024-11-19 14:34:40|22056.75|21976.75|22053.65|21973.65|22056.75|21976.75|22052.56|21972.56|10
1732081140000|2024-11-20 05:39:00|22112.22|22032.22|22113.33|22033.33|22113.33|22033.33|22111.22|22031.22|10
1732026890000|2024-11-19 14:34:50|22053.98|21973.98|22061.39|21981.39|22062.01|21982.01|22053.98|21973.98|10
1732081150000|2024-11-20 05:39:10|22114.09|22034.09|22112.37|22032.37|22114.99|22034.99|22112.18|22032.18|10
1732026900000|2024-11-19 14:35:00|22061.56|21981.56|22053.17|21973.17|22063.02|21983.02|22053.16|21973.16|10
1732081160000|2024-11-20 05:39:20|22112.19|22032.19|22111.39|22031.39|22112.19|22032.19|22110.75|22030.75|10
1732026910000|2024-11-19 14:35:10|22053.63|21973.63|22044.31|21964.31|22053.63|21973.63|22043.38|21963.38|10
1732081170000|2024-11-20 05:39:30|22109.09|22029.09|22109.79|22029.79|22109.79|22029.79|22108.59|22028.59|10
1732026920000|2024-11-19 14:35:20|22042.7|21962.7|22038.98|21958.98|22042.7|21962.7|22038.02|21958.02|9
1732081180000|2024-11-20 05:39:40|22109.03|22029.03|22107.02|22027.02|22109.03|22029.03|22105.66|22025.66|10
1732026930000|2024-11-19 14:35:30|22040.17|21960.17|22039.31|21959.31|22040.17|21960.17|22032.58|21952.58|10
1732081190000|2024-11-20 05:39:50|22106.07|22026.07|22103.46|22023.46|22106.07|22026.07|22103.46|22023.46|10
1732026940000|2024-11-19 14:35:40|22038.78|21958.78|22058.14|21978.14|22058.14|21978.14|22038.78|21958.78|10
1732081200000|2024-11-20 05:40:00|22103.39|22023.39|22102.6|22022.6|22103.64|22023.64|22101.91|22021.91|10
1732026950000|2024-11-19 14:35:50|22059.07|21979.07|22067.14|21987.14|22067.49|21987.49|22059.07|21979.07|10
1732081210000|2024-11-20 05:40:10|22102.49|22022.49|22102.71|22022.71|22102.71|22022.71|22101.61|22021.61|10
1732026960000|2024-11-19 14:36:00|22065.74|21985.74|22060.87|21980.87|22066.71|21986.71|22060.87|21980.87|10
1732081220000|2024-11-20 05:40:20|22101.77|22021.77|22101.25|22021.25|22101.92|22021.92|22101.25|22021.25|10
1732026970000|2024-11-19 14:36:10|22060.64|21980.64|22060.27|21980.27|22060.64|21980.64|22056.79|21976.79|10
1732081230000|2024-11-20 05:40:30|22101.93|22021.93|22101.41|22021.41|22102.11|22022.11|22101.13|22021.13|10
1732026980000|2024-11-19 14:36:20|22060.37|21980.37|22069.74|21989.74|22069.74|21989.74|22058.93|21978.93|10
1732081240000|2024-11-20 05:40:40|22101.11|22021.11|22100.71|22020.71|22101.43|22021.43|22100.55|22020.55|10
1732026990000|2024-11-19 14:36:30|22069.75|21989.75|22077.65|21997.65|22079.45|21999.45|22069.75|21989.75|10
1732081250000|2024-11-20 05:40:50|22100.87|22020.87|22100.47|22020.47|22100.87|22020.87|22099.77|22019.77|10
1732027000000|2024-11-19 14:36:40|22077.18|21997.18|22081.35|22001.35|22081.35|22001.35|22075.6|21995.6|10
1732081260000|2024-11-20 05:41:00|22100.5|22020.5|22100.49|22020.49|22100.54|22020.54|22099.56|22019.56|10
1732027010000|2024-11-19 14:36:50|22081.59|22001.59|22084.42|22004.42|22085.38|22005.38|22081.5|22001.5|10
1732081270000|2024-11-20 05:41:10|22100.63|22020.63|22103.7|22023.7|22105.16|22025.16|22100.61|22020.61|10
1732027020000|2024-11-19 14:37:00|22084.41|22004.41|22082.95|22002.95|22084.41|22004.41|22079.5|21999.5|10
1732081280000|2024-11-20 05:41:20|22103.33|22023.33|22105.19|22025.19|22105.62|22025.62|22102.71|22022.71|10
1732027030000|2024-11-19 14:37:10|22082.9|22002.9|22083.68|22003.68|22083.8|22003.8|22081.33|22001.33|10
1732081290000|2024-11-20 05:41:30|22104.31|22024.31|22105.8|22025.8|22106.03|22026.03|22104.31|22024.31|10
1732027040000|2024-11-19 14:37:20|22084.47|22004.47|22088.24|22008.24|22088.28|22008.28|22084.47|22004.47|10
1732081300000|2024-11-20 05:41:40|22107.23|22027.23|22107.06|22027.06|22108.17|22028.17|22106.85|22026.85|10
1732027050000|2024-11-19 14:37:30|22087.24|22007.24|22087.42|22007.42|22088.5|22008.5|22085.72|22005.72|10
1732081310000|2024-11-20 05:41:50|22106.76|22026.76|22109.85|22029.85|22109.85|22029.85|22105.98|22025.98|9
1732027060000|2024-11-19 14:37:40|22087.21|22007.21|22082.81|22002.81|22087.21|22007.21|22082.4|22002.4|10
1732081320000|2024-11-20 05:42:00|22110.37|22030.37|22108.74|22028.74|22110.41|22030.41|22108.74|22028.74|10
1732027070000|2024-11-19 14:37:50|22083.85|22003.85|22082.74|22002.74|22083.85|22003.85|22081.06|22001.06|10
1732081330000|2024-11-20 05:42:10|22108.44|22028.44|22107.58|22027.58|22108.64|22028.64|22107.18|22027.18|10
1732027080000|2024-11-19 14:38:00|22082.35|22002.35|22084.38|22004.38|22088.32|22008.32|22082.35|22002.35|10
1732081340000|2024-11-20 05:42:20|22107.85|22027.85|22107.48|22027.48|22107.98|22027.98|22107.48|22027.48|10
1732027090000|2024-11-19 14:38:10|22083.66|22003.66|22080.32|22000.32|22083.66|22003.66|22079.82|21999.82|10
1732081350000|2024-11-20 05:42:30|22107.36|22027.36|22103.04|22023.04|22107.36|22027.36|22103.04|22023.04|10
1732027100000|2024-11-19 14:38:20|22080.28|22000.28|22076.29|21996.29|22080.28|22000.28|22076.29|21996.29|10
1732081360000|2024-11-20 05:42:40|22102.4|22022.4|22099.83|22019.83|22102.4|22022.4|22099.42|22019.42|10
1732027110000|2024-11-19 14:38:30|22076.94|21996.94|22086.26|22006.26|22087.2|22007.2|22075.08|21995.08|10
1732081370000|2024-11-20 05:42:50|22099.69|22019.69|22105.03|22025.03|22105.4|22025.4|22098.92|22018.92|10
1732027120000|2024-11-19 14:38:40|22086.74|22006.74|22104.49|22024.49|22104.49|22024.49|22086.74|22006.74|10
1732081380000|2024-11-20 05:43:00|22104.9|22024.9|22106.11|22026.11|22106.11|22026.11|22103.91|22023.91|10
1732027130000|2024-11-19 14:38:50|22104.6|22024.6|22116.59|22036.59|22116.59|22036.59|22104.6|22024.6|10
1732081390000|2024-11-20 05:43:10|22106.68|22026.68|22107.8|22027.8|22107.8|22027.8|22106.68|22026.68|10
1732027140000|2024-11-19 14:39:00|22119.23|22039.23|22128.07|22048.07|22128.69|22048.69|22119.23|22039.23|10
1732081400000|2024-11-20 05:43:20|22108.72|22028.72|22105.68|22025.68|22108.87|22028.87|22105.68|22025.68|10
1732027150000|2024-11-19 14:39:10|22126.3|22046.3|22122.32|22042.32|22126.3|22046.3|22122.32|22042.32|10
1732081410000|2024-11-20 05:43:30|22105.7|22025.7|22104.59|22024.59|22105.7|22025.7|22104.22|22024.22|10
1732027160000|2024-11-19 14:39:20|22121.82|22041.82|22123.16|22043.16|22123.28|22043.28|22120.99|22040.99|10
1732081420000|2024-11-20 05:43:40|22104.5|22024.5|22104.19|22024.19|22105.1|22025.1|22103.83|22023.83|10
1732027170000|2024-11-19 14:39:30|22122.64|22042.64|22120.85|22040.85|22122.64|22042.64|22119.01|22039.01|10
1732081430000|2024-11-20 05:43:50|22104.51|22024.51|22102.91|22022.91|22104.51|22024.51|22102.85|22022.85|10
1732027180000|2024-11-19 14:39:40|22119.97|22039.97|22118.67|22038.67|22120.14|22040.14|22117.78|22037.78|10
1732081440000|2024-11-20 05:44:00|22103.48|22023.48|22102.66|22022.66|22104.19|22024.19|22102.65|22022.65|10
1732027190000|2024-11-19 14:39:50|22119.46|22039.46|22122.91|22042.91|22123.22|22043.22|22119.46|22039.46|10
1732081450000|2024-11-20 05:44:10|22103.04|22023.04|22104.23|22024.23|22104.26|22024.26|22103.04|22023.04|10
1732027200000|2024-11-19 14:40:00|22122.8|22042.8|22124.94|22044.94|22125.84|22045.84|22122.02|22042.02|10
1732081460000|2024-11-20 05:44:20|22104.37|22024.37|22104.88|22024.88|22105.23|22025.23|22103.76|22023.76|10
1732027210000|2024-11-19 14:40:10|22124.14|22044.14|22126.1|22046.1|22127.66|22047.66|22121.41|22041.41|10
1732081470000|2024-11-20 05:44:30|22104.97|22024.97|22100.93|22020.93|22104.97|22024.97|22099.82|22019.82|10
1732027220000|2024-11-19 14:40:20|22126.24|22046.24|22120.23|22040.23|22126.33|22046.33|22120.23|22040.23|10
1732081480000|2024-11-20 05:44:40|22100.76|22020.76|22103.63|22023.63|22103.63|22023.63|22100.76|22020.76|10
1732027230000|2024-11-19 14:40:30|22120.25|22040.25|22108.09|22028.09|22120.25|22040.25|22108.09|22028.09|10
1732081490000|2024-11-20 05:44:50|22102.76|22022.76|22103.28|22023.28|22103.44|22023.44|22102.73|22022.73|10
1732027240000|2024-11-19 14:40:40|22108.26|22028.26|22119.91|22039.91|22119.91|22039.91|22108.26|22028.26|10
1732081500000|2024-11-20 05:45:00|22103.48|22023.48|22100.03|22020.03|22103.48|22023.48|22100.03|22020.03|10
1732027250000|2024-11-19 14:40:50|22122.88|22042.88|22124.1|22044.1|22125.4|22045.4|22122.88|22042.88|10
1732081510000|2024-11-20 05:45:10|22099.32|22019.32|22096.59|22016.59|22099.32|22019.32|22096.59|22016.59|10
1732027260000|2024-11-19 14:41:00|22125.35|22045.35|22131.75|22051.75|22132.42|22052.42|22125.27|22045.27|10
1732081520000|2024-11-20 05:45:20|22096.41|22016.41|22097.11|22017.11|22097.9|22017.9|22096.31|22016.31|10
1732027270000|2024-11-19 14:41:10|22131.35|22051.35|22136.47|22056.47|22137.47|22057.47|22131.35|22051.35|10
1732081530000|2024-11-20 05:45:30|22096.93|22016.93|22097.07|22017.07|22097.47|22017.47|22096.82|22016.82|9
1732027280000|2024-11-19 14:41:20|22137.03|22057.03|22146.88|22066.88|22146.88|22066.88|22137.03|22057.03|10
1732081540000|2024-11-20 05:45:40|22097.01|22017.01|22094.82|22014.82|22097.01|22017.01|22094.41|22014.41|10
1732027290000|2024-11-19 14:41:30|22147.19|22067.19|22147.3|22067.3|22148.24|22068.24|22146.86|22066.86|10
1732081550000|2024-11-20 05:45:50|22094.98|22014.98|22093.05|22013.05|22095|22015|22093.05|22013.05|10
1732027300000|2024-11-19 14:41:40|22148.17|22068.17|22154.29|22074.29|22155.06|22075.06|22148.17|22068.17|10
1732081560000|2024-11-20 05:46:00|22093.46|22013.46|22091.94|22011.94|22093.46|22013.46|22091.75|22011.75|10
1732027310000|2024-11-19 14:41:50|22156.94|22076.94|22159.1|22079.1|22159.46|22079.46|22156.94|22076.94|10
1732081570000|2024-11-20 05:46:10|22091.9|22011.9|22094.75|22014.75|22094.75|22014.75|22091.51|22011.51|10
1732027320000|2024-11-19 14:42:00|22158.53|22078.53|22160.17|22080.17|22160.36|22080.36|22157.71|22077.71|10
1732081580000|2024-11-20 05:46:20|22094.84|22014.84|22094.86|22014.86|22094.92|22014.92|22094.08|22014.08|10
1732027330000|2024-11-19 14:42:10|22164.09|22084.09|22165.01|22085.01|22166.46|22086.46|22164.09|22084.09|10
1732081590000|2024-11-20 05:46:30|22094.78|22014.78|22096.96|22016.96|22097.13|22017.13|22094.64|22014.64|10
1732027340000|2024-11-19 14:42:20|22164.75|22084.75|22162.7|22082.7|22164.75|22084.75|22162.31|22082.31|10
1732081600000|2024-11-20 05:46:40|22097.22|22017.22|22097.25|22017.25|22097.92|22017.92|22096.57|22016.57|10
1732027350000|2024-11-19 14:42:30|22162.42|22082.42|22158.99|22078.99|22162.42|22082.42|22158.86|22078.86|10
1732081610000|2024-11-20 05:46:50|22097.38|22017.38|22096.6|22016.6|22097.39|22017.39|22096.07|22016.07|10
1732027360000|2024-11-19 14:42:40|22158.47|22078.47|22157.79|22077.79|22158.47|22078.47|22156.6|22076.6|10
1732081620000|2024-11-20 05:47:00|22096.51|22016.51|22098.5|22018.5|22098.5|22018.5|22096.51|22016.51|9
1732027370000|2024-11-19 14:42:50|22157.09|22077.09|22154.36|22074.36|22157.26|22077.26|22153.4|22073.4|10
1732081630000|2024-11-20 05:47:10|22098.12|22018.12|22099.11|22019.11|22099.11|22019.11|22098.12|22018.12|9
1732027380000|2024-11-19 14:43:00|22155.48|22075.48|22154.79|22074.79|22155.48|22075.48|22152.7|22072.7|9
1732081640000|2024-11-20 05:47:20|22099.21|22019.21|22101.81|22021.81|22101.81|22021.81|22099.18|22019.18|10
1732027390000|2024-11-19 14:43:10|22154.16|22074.16|22159.06|22079.06|22159.06|22079.06|22154.16|22074.16|10
1732081650000|2024-11-20 05:47:30|22102.05|22022.05|22103.53|22023.53|22104.05|22024.05|22102.05|22022.05|10
1732027400000|2024-11-19 14:43:20|22159.27|22079.27|22160.16|22080.16|22160.45|22080.45|22157.91|22077.91|10
1732081660000|2024-11-20 05:47:40|22103.54|22023.54|22105.61|22025.61|22105.62|22025.62|22103.54|22023.54|10
1732027410000|2024-11-19 14:43:30|22159.11|22079.11|22164.47|22084.47|22164.47|22084.47|22159.11|22079.11|10
1732081670000|2024-11-20 05:47:50|22105.69|22025.69|22101.94|22021.94|22105.84|22025.84|22099.63|22019.63|10
1732027420000|2024-11-19 14:43:40|22164.11|22084.11|22162.96|22082.96|22164.9|22084.9|22162.96|22082.96|10
1732081680000|2024-11-20 05:48:00|22099.68|22019.68|22106.12|22026.12|22106.12|22026.12|22098.99|22018.99|10
1732027430000|2024-11-19 14:43:50|22162.61|22082.61|22155.73|22075.73|22162.61|22082.61|22155.07|22075.07|10
1732081690000|2024-11-20 05:48:10|22106.42|22026.42|22109.64|22029.64|22110|22030|22106.26|22026.26|10
1732027440000|2024-11-19 14:44:00|22156.22|22076.22|22156.4|22076.4|22156.72|22076.72|22156.03|22076.03|10
1732081700000|2024-11-20 05:48:20|22109.58|22029.58|22115.62|22035.62|22115.62|22035.62|22109.58|22029.58|10
1732027450000|2024-11-19 14:44:10|22156.22|22076.22|22164.09|22084.09|22164.09|22084.09|22154.71|22074.71|10
1732081710000|2024-11-20 05:48:30|22115.39|22035.39|22119.53|22039.53|22119.53|22039.53|22115.39|22035.39|10
1732027460000|2024-11-19 14:44:20|22166.06|22086.06|22172.66|22092.66|22172.66|22092.66|22166.06|22086.06|10
1732081720000|2024-11-20 05:48:40|22119.5|22039.5|22119.22|22039.22|22120.43|22040.43|22119.11|22039.11|10
1732027470000|2024-11-19 14:44:30|22173.97|22093.97|22178.59|22098.59|22178.8|22098.8|22173.97|22093.97|10
1732081730000|2024-11-20 05:48:50|22119.23|22039.23|22128.92|22048.92|22128.92|22048.92|22118.38|22038.38|10
1732027480000|2024-11-19 14:44:40|22177.5|22097.5|22191.83|22111.83|22192.23|22112.23|22177.5|22097.5|10
1732081740000|2024-11-20 05:49:00|22128.31|22048.31|22129.08|22049.08|22129.08|22049.08|22128.31|22048.31|10
1732027490000|2024-11-19 14:44:50|22191.43|22111.43|22193.92|22113.92|22193.92|22113.92|22191.43|22111.43|10
1732081750000|2024-11-20 05:49:10|22129.32|22049.32|22128.1|22048.1|22129.76|22049.76|22127.66|22047.66|10
1732027500000|2024-11-19 14:45:00|22193.25|22113.25|22192.79|22112.79|22194.74|22114.74|22191.97|22111.97|10
1732081760000|2024-11-20 05:49:20|22127.52|22047.52|22127.87|22047.87|22129.27|22049.27|22127.35|22047.35|10
1732027510000|2024-11-19 14:45:10|22189.65|22109.65|22196.25|22116.25|22196.25|22116.25|22189.65|22109.65|10
1732081770000|2024-11-20 05:49:30|22127.83|22047.83|22121.49|22041.49|22127.83|22047.83|22119.63|22039.63|10
1732027520000|2024-11-19 14:45:20|22195.57|22115.57|22215.79|22135.79|22215.79|22135.79|22195.57|22115.57|10
1732081780000|2024-11-20 05:49:40|22121.32|22041.32|22126.64|22046.64|22126.64|22046.64|22121.32|22041.32|9
1732027530000|2024-11-19 14:45:30|22216.92|22136.92|22227.08|22147.08|22229.3|22149.3|22216.92|22136.92|10
1732081790000|2024-11-20 05:49:50|22127.32|22047.32|22136.2|22056.2|22141|22061|22127.32|22047.32|10
1732027540000|2024-11-19 14:45:40|22226.87|22146.87|22225.31|22145.31|22226.99|22146.99|22222.76|22142.76|10
1732081800000|2024-11-20 05:50:00|22136.29|22056.29|22136.61|22056.61|22136.84|22056.84|22136.14|22056.14|10
1732027550000|2024-11-19 14:45:50|22224.6|22144.6|22221.54|22141.54|22224.61|22144.61|22221.5|22141.5|10
1732081810000|2024-11-20 05:50:10|22136.68|22056.68|22137.81|22057.81|22138.02|22058.02|22133.96|22053.96|10
1732027560000|2024-11-19 14:46:00|22220.47|22140.47|22220.08|22140.08|22220.47|22140.47|22218.58|22138.58|10
1732081820000|2024-11-20 05:50:20|22137.99|22057.99|22141.42|22061.42|22141.58|22061.58|22137.99|22057.99|10
1732027570000|2024-11-19 14:46:10|22219.29|22139.29|22215.86|22135.86|22220.77|22140.77|22215.33|22135.33|10
1732081830000|2024-11-20 05:50:30|22140.96|22060.96|22142.09|22062.09|22142.09|22062.09|22140.51|22060.51|10
1732027580000|2024-11-19 14:46:20|22214.72|22134.72|22214.32|22134.32|22216.28|22136.28|22214.32|22134.32|10
1732081840000|2024-11-20 05:50:40|22142.95|22062.95|22141.57|22061.57|22142.95|22062.95|22141.48|22061.48|9
1732027590000|2024-11-19 14:46:30|22214.52|22134.52|22205.34|22125.34|22215.11|22135.11|22205.34|22125.34|10
1732081850000|2024-11-20 05:50:50|22142.15|22062.15|22143.94|22063.94|22143.94|22063.94|22142.15|22062.15|9
1732027600000|2024-11-19 14:46:40|22204.76|22124.76|22199.62|22119.62|22206.5|22126.5|22199.62|22119.62|10
1732081860000|2024-11-20 05:51:00|22145.4|22065.4|22145.87|22065.87|22146.51|22066.51|22145.4|22065.4|9
1732027610000|2024-11-19 14:46:50|22199.1|22119.1|22190.47|22110.47|22199.1|22119.1|22189.66|22109.66|10
1732081870000|2024-11-20 05:51:10|22146.44|22066.44|22149|22069|22149|22069|22146.44|22066.44|10
1732027620000|2024-11-19 14:47:00|22191.18|22111.18|22196.45|22116.45|22196.45|22116.45|22191.18|22111.18|10
1732081880000|2024-11-20 05:51:20|22148.9|22068.9|22149.15|22069.15|22149.28|22069.28|22148.58|22068.58|10
1732027630000|2024-11-19 14:47:10|22196.64|22116.64|22204.04|22124.04|22204.04|22124.04|22196.61|22116.61|10
1732081890000|2024-11-20 05:51:30|22148.74|22068.74|22148.47|22068.47|22148.96|22068.96|22148.1|22068.1|10
1732027640000|2024-11-19 14:47:20|22204.08|22124.08|22191.4|22111.4|22205.05|22125.05|22191.4|22111.4|10
1732081900000|2024-11-20 05:51:40|22148.35|22068.35|22146.84|22066.84|22148.54|22068.54|22146.6|22066.6|10
1732027650000|2024-11-19 14:47:30|22190.99|22110.99|22186.59|22106.59|22191.74|22111.74|22186.59|22106.59|10
1732081910000|2024-11-20 05:51:50|22146.58|22066.58|22145.3|22065.3|22146.58|22066.58|22144.73|22064.73|10
1732027660000|2024-11-19 14:47:40|22187.04|22107.04|22183.82|22103.82|22187.72|22107.72|22183.82|22103.82|10
1732081920000|2024-11-20 05:52:00|22144.79|22064.79|22144.49|22064.49|22144.99|22064.99|22143.7|22063.7|9
1732027670000|2024-11-19 14:47:50|22181|22101|22168.5|22088.5|22181|22101|22168.5|22088.5|10
1732081930000|2024-11-20 05:52:10|22145.01|22065.01|22148.16|22068.16|22148.16|22068.16|22145.01|22065.01|10
1732027680000|2024-11-19 14:48:00|22167.89|22087.89|22163.5|22083.5|22167.89|22087.89|22161.72|22081.72|10
1732081940000|2024-11-20 05:52:20|22148.76|22068.76|22149.97|22069.97|22150.32|22070.32|22148.65|22068.65|10
1732027690000|2024-11-19 14:48:10|22164.85|22084.85|22170.9|22090.9|22170.9|22090.9|22158.79|22078.79|10
1732081950000|2024-11-20 05:52:30|22150.42|22070.42|22149.11|22069.11|22150.42|22070.42|22148.33|22068.33|10
1732027700000|2024-11-19 14:48:20|22172.03|22092.03|22179.37|22099.37|22181.09|22101.09|22172.03|22092.03|10
1732081960000|2024-11-20 05:52:40|22148.49|22068.49|22148.37|22068.37|22148.49|22068.49|22147.2|22067.2|10
1732027710000|2024-11-19 14:48:30|22179.69|22099.69|22187.55|22107.55|22187.55|22107.55|22179.69|22099.69|10
1732081970000|2024-11-20 05:52:50|22148.07|22068.07|22147.27|22067.27|22148.07|22068.07|22147.27|22067.27|10
1732027720000|2024-11-19 14:48:40|22188.86|22108.86|22192.29|22112.29|22192.29|22112.29|22188.86|22108.86|10
1732081980000|2024-11-20 05:53:00|22147.15|22067.15|22150.8|22070.8|22151.4|22071.4|22147.15|22067.15|10
1732027730000|2024-11-19 14:48:50|22193.62|22113.62|22199.77|22119.77|22199.77|22119.77|22193.62|22113.62|9
1732081990000|2024-11-20 05:53:10|22150.84|22070.84|22150.99|22070.99|22151.45|22071.45|22150.64|22070.64|9
1732027740000|2024-11-19 14:49:00|22200.15|22120.15|22204.09|22124.09|22204.09|22124.09|22199.43|22119.43|10
1732082000000|2024-11-20 05:53:20|22151.01|22071.01|22152.4|22072.4|22152.75|22072.75|22150.9|22070.9|10
1732027750000|2024-11-19 14:49:10|22203.58|22123.58|22214.21|22134.21|22214.21|22134.21|22203.41|22123.41|10
1732082010000|2024-11-20 05:53:30|22152.42|22072.42|22150.76|22070.76|22152.42|22072.42|22150.49|22070.49|10
1732027760000|2024-11-19 14:49:20|22216.01|22136.01|22220.25|22140.25|22220.25|22140.25|22214.86|22134.86|10
1732082020000|2024-11-20 05:53:40|22150.55|22070.55|22151.56|22071.56|22151.56|22071.56|22150.55|22070.55|10
1732027770000|2024-11-19 14:49:30|22218.1|22138.1|22215.7|22135.7|22218.1|22138.1|22213.74|22133.74|10
1732082030000|2024-11-20 05:53:50|22151.45|22071.45|22149.88|22069.88|22151.76|22071.76|22149.88|22069.88|10
1732027780000|2024-11-19 14:49:40|22214.41|22134.41|22205.4|22125.4|22214.41|22134.41|22205.4|22125.4|10
1732082040000|2024-11-20 05:54:00|22149.75|22069.75|22148.52|22068.52|22149.81|22069.81|22148.52|22068.52|10
1732027790000|2024-11-19 14:49:50|22205.29|22125.29|22201.63|22121.63|22205.29|22125.29|22199.74|22119.74|10
1732082050000|2024-11-20 05:54:10|22148.43|22068.43|22144.54|22064.54|22148.43|22068.43|22144.54|22064.54|10
1732027800000|2024-11-19 14:50:00|22201.32|22121.32|22200.84|22120.84|22204.13|22124.13|22200.84|22120.84|10
1732082060000|2024-11-20 05:54:20|22144.94|22064.94|22143.28|22063.28|22145.01|22065.01|22143.28|22063.28|10
1732027810000|2024-11-19 14:50:10|22201.1|22121.1|22193.81|22113.81|22201.53|22121.53|22193.81|22113.81|10
1732082070000|2024-11-20 05:54:30|22143.39|22063.39|22140.9|22060.9|22143.44|22063.44|22140.9|22060.9|10
1732027820000|2024-11-19 14:50:20|22194.42|22114.42|22184.85|22104.85|22194.42|22114.42|22184.85|22104.85|10
1732082080000|2024-11-20 05:54:40|22140.66|22060.66|22140.36|22060.36|22141.03|22061.03|22140.06|22060.06|10
1732027830000|2024-11-19 14:50:30|22183.94|22103.94|22168.11|22088.11|22183.94|22103.94|22168.11|22088.11|10
1732082090000|2024-11-20 05:54:50|22140.21|22060.21|22136.33|22056.33|22140.21|22060.21|22136.33|22056.33|10
1732027840000|2024-11-19 14:50:40|22165.46|22085.46|22158.01|22078.01|22165.46|22085.46|22158.01|22078.01|10
1732082100000|2024-11-20 05:55:00|22136.71|22056.71|22137.96|22057.96|22138.14|22058.14|22136.59|22056.59|10
1732027850000|2024-11-19 14:50:50|22157.59|22077.59|22143.28|22063.28|22157.59|22077.59|22143.28|22063.28|10
1732082110000|2024-11-20 05:55:10|22138.21|22058.21|22136.76|22056.76|22138.21|22058.21|22135.08|22055.08|10
1732027860000|2024-11-19 14:51:00|22142.61|22062.61|22138.72|22058.72|22142.61|22062.61|22138.72|22058.72|10
1732082120000|2024-11-20 05:55:20|22137.04|22057.04|22137.23|22057.23|22137.23|22057.23|22136.06|22056.06|8
1732027870000|2024-11-19 14:51:10|22138.43|22058.43|22134.37|22054.37|22138.43|22058.43|22134.37|22054.37|10
1732082130000|2024-11-20 05:55:30|22137.19|22057.19|22141.52|22061.52|22141.52|22061.52|22137.19|22057.19|10
1732027880000|2024-11-19 14:51:20|22135.38|22055.38|22132.41|22052.41|22136.23|22056.23|22129.36|22049.36|10
1732082140000|2024-11-20 05:55:40|22141.42|22061.42|22140.01|22060.01|22141.42|22061.42|22139.72|22059.72|10
1732027890000|2024-11-19 14:51:30|22134.1|22054.1|22137.98|22057.98|22138.03|22058.03|22134.1|22054.1|10
1732082150000|2024-11-20 05:55:50|22141.12|22061.12|22143.82|22063.82|22143.82|22063.82|22141.12|22061.12|10
1732027900000|2024-11-19 14:51:40|22139.55|22059.55|22140.18|22060.18|22140.2|22060.2|22138.38|22058.38|10
1732082160000|2024-11-20 05:56:00|22143.87|22063.87|22142.24|22062.24|22143.87|22063.87|22142.24|22062.24|10
1732027910000|2024-11-19 14:51:50|22141.51|22061.51|22143.81|22063.81|22143.81|22063.81|22139.89|22059.89|10
1732082170000|2024-11-20 05:56:10|22142.11|22062.11|22137.31|22057.31|22142.11|22062.11|22137.31|22057.31|9
1732027920000|2024-11-19 14:52:00|22143.69|22063.69|22148.55|22068.55|22148.55|22068.55|22143.69|22063.69|10
1732082180000|2024-11-20 05:56:20|22136.91|22056.91|22136.82|22056.82|22137.49|22057.49|22136.36|22056.36|10
1732027930000|2024-11-19 14:52:10|22149.61|22069.61|22159.85|22079.85|22160.15|22080.15|22149.61|22069.61|10
1732082190000|2024-11-20 05:56:30|22136.8|22056.8|22139.61|22059.61|22139.61|22059.61|22136.55|22056.55|10
1732027940000|2024-11-19 14:52:20|22160.72|22080.72|22162.97|22082.97|22163.35|22083.35|22160.72|22080.72|10
1732082200000|2024-11-20 05:56:40|22139.99|22059.99|22138.57|22058.57|22140.83|22060.83|22138.57|22058.57|10
1732027950000|2024-11-19 14:52:30|22163.35|22083.35|22174.42|22094.42|22174.42|22094.42|22163.35|22083.35|10
1732082210000|2024-11-20 05:56:50|22138.66|22058.66|22137.19|22057.19|22138.66|22058.66|22136.43|22056.43|10
1732027960000|2024-11-19 14:52:40|22176.81|22096.81|22178.14|22098.14|22179.41|22099.41|22176.81|22096.81|10
1732082220000|2024-11-20 05:57:00|22137.69|22057.69|22141.53|22061.53|22142.15|22062.15|22137.69|22057.69|10
1732027970000|2024-11-19 14:52:50|22177.71|22097.71|22173.88|22093.88|22177.71|22097.71|22173.88|22093.88|10
1732082230000|2024-11-20 05:57:10|22141.46|22061.46|22142.1|22062.1|22142.86|22062.86|22140.98|22060.98|10
1732027980000|2024-11-19 14:53:00|22172.98|22092.98|22170.12|22090.12|22173.65|22093.65|22170.12|22090.12|10
1732082240000|2024-11-20 05:57:20|22142.28|22062.28|22142.37|22062.37|22142.45|22062.45|22140.78|22060.78|10
1732027990000|2024-11-19 14:53:10|22170.84|22090.84|22170.19|22090.19|22171.32|22091.32|22170.09|22090.09|9
1732082250000|2024-11-20 05:57:30|22142.36|22062.36|22144.22|22064.22|22144.22|22064.22|22142.31|22062.31|10
1732028000000|2024-11-19 14:53:20|22169.77|22089.77|22168.84|22088.84|22170.86|22090.86|22168.63|22088.63|9
1732082260000|2024-11-20 05:57:40|22144.47|22064.47|22146.24|22066.24|22146.34|22066.34|22144.47|22064.47|10
1732028010000|2024-11-19 14:53:30|22170.4|22090.4|22164.33|22084.33|22170.4|22090.4|22164.33|22084.33|10
1732082270000|2024-11-20 05:57:50|22146.22|22066.22|22148.08|22068.08|22148.08|22068.08|22145.6|22065.6|9
1732028020000|2024-11-19 14:53:40|22165.16|22085.16|22163.86|22083.86|22165.19|22085.19|22162.24|22082.24|10
1732082280000|2024-11-20 05:58:00|22147.89|22067.89|22149.06|22069.06|22149.06|22069.06|22147.85|22067.85|9
1732028030000|2024-11-19 14:53:50|22166.13|22086.13|22164.38|22084.38|22166.74|22086.74|22163.42|22083.42|10
1732082290000|2024-11-20 05:58:10|22149.05|22069.05|22149.84|22069.84|22149.84|22069.84|22149.05|22069.05|10
1732028040000|2024-11-19 14:54:00|22164.57|22084.57|22161.2|22081.2|22164.57|22084.57|22161.2|22081.2|10
1732082300000|2024-11-20 05:58:20|22150.17|22070.17|22149.07|22069.07|22151.38|22071.38|22149.07|22069.07|10
1732028050000|2024-11-19 14:54:10|22161.04|22081.04|22163.87|22083.87|22164.38|22084.38|22161.04|22081.04|10
1732082310000|2024-11-20 05:58:30|22148.64|22068.64|22151.31|22071.31|22151.4|22071.4|22148.28|22068.28|10
1732028060000|2024-11-19 14:54:20|22164.85|22084.85|22165.49|22085.49|22167.2|22087.2|22164.85|22084.85|10
1732082320000|2024-11-20 05:58:40|22151.76|22071.76|22155.04|22075.04|22155.04|22075.04|22151.76|22071.76|10
1732028070000|2024-11-19 14:54:30|22165.63|22085.63|22160.89|22080.89|22165.86|22085.86|22160.32|22080.32|10
1732082330000|2024-11-20 05:58:50|22155.05|22075.05|22156.88|22076.88|22156.88|22076.88|22154.78|22074.78|9
1732028080000|2024-11-19 14:54:40|22160.14|22080.14|22161.95|22081.95|22161.95|22081.95|22160.14|22080.14|10
1732082340000|2024-11-20 05:59:00|22157.16|22077.16|22160.89|22080.89|22160.92|22080.92|22157.16|22077.16|10
1732028090000|2024-11-19 14:54:50|22162.88|22082.88|22156.8|22076.8|22162.88|22082.88|22156.8|22076.8|10
1732082350000|2024-11-20 05:59:10|22161.47|22081.47|22160.55|22080.55|22161.47|22081.47|22160.54|22080.54|10
1732028100000|2024-11-19 14:55:00|22155.69|22075.69|22155.04|22075.04|22157.66|22077.66|22154.72|22074.72|10
1732082360000|2024-11-20 05:59:20|22160.24|22080.24|22160.9|22080.9|22161.01|22081.01|22159.83|22079.83|10
1732028110000|2024-11-19 14:55:10|22154.45|22074.45|22152.51|22072.51|22154.45|22074.45|22151.32|22071.32|10
1732082370000|2024-11-20 05:59:30|22160.91|22080.91|22161.93|22081.93|22162.12|22082.12|22160.91|22080.91|9
1732028120000|2024-11-19 14:55:20|22151.68|22071.68|22148.94|22068.94|22152.37|22072.37|22148.14|22068.14|10
1732082380000|2024-11-20 05:59:40|22161.81|22081.81|22161.66|22081.66|22162.96|22082.96|22161.66|22081.66|10
1732028130000|2024-11-19 14:55:30|22148.66|22068.66|22139.59|22059.59|22148.66|22068.66|22139.59|22059.59|10
1732082390000|2024-11-20 05:59:50|22162.43|22082.43|22162.86|22082.86|22162.86|22082.86|22161.9|22081.9|10
1732028140000|2024-11-19 14:55:40|22136.81|22056.81|22134.24|22054.24|22137.51|22057.51|22134.01|22054.01|10
1732082400000|2024-11-20 06:00:00|22163.07|22083.07|22160.73|22080.73|22163.09|22083.09|22160.73|22080.73|10
1732028150000|2024-11-19 14:55:50|22134.49|22054.49|22135.64|22055.64|22137.29|22057.29|22132.99|22052.99|10
1732082410000|2024-11-20 06:00:10|22160.97|22080.97|22155.62|22075.62|22162.46|22082.46|22155.62|22075.62|10
1732028160000|2024-11-19 14:56:00|22138.17|22058.17|22135.32|22055.32|22139.44|22059.44|22135.32|22055.32|10
1732082420000|2024-11-20 06:00:20|22155.48|22075.48|22154.8|22074.8|22155.49|22075.49|22154.8|22074.8|10
1732028170000|2024-11-19 14:56:10|22135.48|22055.48|22129.81|22049.81|22136.12|22056.12|22129.68|22049.68|10
1732082430000|2024-11-20 06:00:30|22154.73|22074.73|22154.1|22074.1|22154.76|22074.76|22154.1|22074.1|8
1732028180000|2024-11-19 14:56:20|22129.47|22049.47|22124.51|22044.51|22131.52|22051.52|22123.85|22043.85|10
1732082440000|2024-11-20 06:00:40|22154.39|22074.39|22156.04|22076.04|22156.04|22076.04|22153.46|22073.46|10
1732028190000|2024-11-19 14:56:30|22125.55|22045.55|22121.33|22041.33|22125.55|22045.55|22119.3|22039.3|10
1732082450000|2024-11-20 06:00:50|22156.74|22076.74|22159.67|22079.67|22159.67|22079.67|22156.51|22076.51|9
1732028200000|2024-11-19 14:56:40|22119.06|22039.06|22117.18|22037.18|22119.17|22039.17|22117|22037|10
1732082460000|2024-11-20 06:01:00|22159.75|22079.75|22177.78|22097.78|22177.85|22097.85|22159.75|22079.75|10
1732028210000|2024-11-19 14:56:50|22117.33|22037.33|22112.98|22032.98|22117.82|22037.82|22112.88|22032.88|9
1732082470000|2024-11-20 06:01:10|22177.73|22097.73|22177.43|22097.43|22178.82|22098.82|22177.43|22097.43|10
1732028220000|2024-11-19 14:57:00|22112.89|22032.89|22111.44|22031.44|22112.89|22032.89|22110.57|22030.57|10
1732082480000|2024-11-20 06:01:20|22177.18|22097.18|22158.89|22078.89|22178.25|22098.25|22158.89|22078.89|9
1732028230000|2024-11-19 14:57:10|22112.2|22032.2|22111.01|22031.01|22113.53|22033.53|22110.25|22030.25|10
1732082490000|2024-11-20 06:01:30|22159.54|22079.54|22159.78|22079.78|22159.79|22079.79|22159.02|22079.02|10
1732028240000|2024-11-19 14:57:20|22111.67|22031.67|22112.47|22032.47|22113.44|22033.44|22111.67|22031.67|10
1732082500000|2024-11-20 06:01:40|22162.31|22082.31|22165.7|22085.7|22165.7|22085.7|22162.31|22082.31|10
1732028250000|2024-11-19 14:57:30|22113.34|22033.34|22115.25|22035.25|22115.51|22035.51|22113.04|22033.04|10
1732082510000|2024-11-20 06:01:50|22165.34|22085.34|22167.37|22087.37|22167.37|22087.37|22165.34|22085.34|10
1732028260000|2024-11-19 14:57:40|22115.14|22035.14|22115.18|22035.18|22115.35|22035.35|22114.1|22034.1|10
1732082520000|2024-11-20 06:02:00|22167.34|22087.34|22170.32|22090.32|22170.32|22090.32|22167.34|22087.34|10
1732028270000|2024-11-19 14:57:50|22114.09|22034.09|22114.49|22034.49|22116.35|22036.35|22114.05|22034.05|10
1732082530000|2024-11-20 06:02:10|22170.25|22090.25|22174.4|22094.4|22174.4|22094.4|22170.16|22090.16|10
1732028280000|2024-11-19 14:58:00|22115.24|22035.24|22117.28|22037.28|22117.58|22037.58|22115.24|22035.24|10
1732082540000|2024-11-20 06:02:20|22175.89|22095.89|22173.15|22093.15|22175.89|22095.89|22173.15|22093.15|10
1732028290000|2024-11-19 14:58:10|22119.8|22039.8|22124.87|22044.87|22124.87|22044.87|22119.8|22039.8|10
1732082550000|2024-11-20 06:02:30|22171.91|22091.91|22163.92|22083.92|22171.91|22091.91|22163.92|22083.92|10
1732028300000|2024-11-19 14:58:20|22125.26|22045.26|22129.41|22049.41|22129.41|22049.41|22121.03|22041.03|10
1732082560000|2024-11-20 06:02:40|22162.83|22082.83|22160.68|22080.68|22162.83|22082.83|22160.15|22080.15|10
1732028310000|2024-11-19 14:58:30|22130.55|22050.55|22124.65|22044.65|22130.55|22050.55|22124.65|22044.65|10
1732082570000|2024-11-20 06:02:50|22160.52|22080.52|22163.03|22083.03|22163.03|22083.03|22160.16|22080.16|10
1732028320000|2024-11-19 14:58:40|22125.03|22045.03|22126.97|22046.97|22127.12|22047.12|22124.56|22044.56|10
1732082580000|2024-11-20 06:03:00|22162.73|22082.73|22164.65|22084.65|22164.65|22084.65|22162.66|22082.66|10
1732028330000|2024-11-19 14:58:50|22126.94|22046.94|22130.48|22050.48|22130.48|22050.48|22126.77|22046.77|10
1732082590000|2024-11-20 06:03:10|22164.99|22084.99|22172.53|22092.53|22172.53|22092.53|22164.99|22084.99|9
1732028340000|2024-11-19 14:59:00|22131.77|22051.77|22127.96|22047.96|22131.77|22051.77|22127.96|22047.96|10
1732082600000|2024-11-20 06:03:20|22173.67|22093.67|22176.65|22096.65|22176.65|22096.65|22173.59|22093.59|9
1732028350000|2024-11-19 14:59:10|22126.85|22046.85|22128.34|22048.34|22128.34|22048.34|22125.32|22045.32|10
1732082610000|2024-11-20 06:03:30|22177.12|22097.12|22180.78|22100.78|22180.78|22100.78|22177.12|22097.12|10
1732028360000|2024-11-19 14:59:20|22126.97|22046.97|22118.86|22038.86|22126.97|22046.97|22118.86|22038.86|10
1732082620000|2024-11-20 06:03:40|22180.51|22100.51|22183.84|22103.84|22183.87|22103.87|22180.51|22100.51|10
1732028370000|2024-11-19 14:59:30|22119.25|22039.25|22117.04|22037.04|22119.25|22039.25|22116.54|22036.54|10
1732082630000|2024-11-20 06:03:50|22184.26|22104.26|22186.32|22106.32|22186.32|22106.32|22184.26|22104.26|10
1732028380000|2024-11-19 14:59:40|22117.1|22037.1|22117.95|22037.95|22117.95|22037.95|22116.69|22036.69|10
1732082640000|2024-11-20 06:04:00|22186.3|22106.3|22185.5|22105.5|22186.68|22106.68|22185.29|22105.29|10
1732028390000|2024-11-19 14:59:50|22119.04|22039.04|22120.19|22040.19|22121.85|22041.85|22119.04|22039.04|10
1732082650000|2024-11-20 06:04:10|22185.11|22105.11|22185.48|22105.48|22185.48|22105.48|22184.46|22104.46|9
1732028400000|2024-11-19 15:00:00|22120.57|22040.57|22126.26|22046.26|22126.26|22046.26|22120.57|22040.57|10
1732082660000|2024-11-20 06:04:20|22185.87|22105.87|22187.41|22107.41|22187.86|22107.86|22185.87|22105.87|10
1732028410000|2024-11-19 15:00:10|22127.1|22047.1|22123.51|22043.51|22127.1|22047.1|22123.27|22043.27|10
1732082670000|2024-11-20 06:04:30|22188.76|22108.76|22196.2|22116.2|22196.32|22116.32|22188.76|22108.76|10
1732028420000|2024-11-19 15:00:20|22122.73|22042.73|22126.77|22046.77|22127.02|22047.02|22122|22042|10
1732082680000|2024-11-20 06:04:40|22196.49|22116.49|22197.39|22117.39|22197.86|22117.86|22196.32|22116.32|9
1732028430000|2024-11-19 15:00:30|22128.15|22048.15|22123.71|22043.71|22129.19|22049.19|22123.71|22043.71|9
1732082690000|2024-11-20 06:04:50|22197.65|22117.65|22199.32|22119.32|22199.32|22119.32|22197.65|22117.65|10
1732028440000|2024-11-19 15:00:40|22122.82|22042.82|22125.94|22045.94|22125.94|22045.94|22121.79|22041.79|10
1732028450000|2024-11-19 15:00:50|22126.56|22046.56|22124.91|22044.91|22128.86|22048.86|22124.91|22044.91|10
1732082700000|2024-11-20 06:05:00|22199.18|22119.18|22200.96|22120.96|22200.96|22120.96|22198.82|22118.82|10
1732028460000|2024-11-19 15:01:00|22125|22045|22106.88|22026.88|22125|22045|22106.88|22026.88|10
1732082710000|2024-11-20 06:05:10|22202.87|22122.87|22203.53|22123.53|22203.54|22123.54|22202.51|22122.51|9
1732028470000|2024-11-19 15:01:10|22105.46|22025.46|22119.02|22039.02|22119.02|22039.02|22105.46|22025.46|10
1732082720000|2024-11-20 06:05:20|22202.76|22122.76|22202.92|22122.92|22202.97|22122.97|22201.57|22121.57|10
1732028480000|2024-11-19 15:01:20|22117.71|22037.71|22127.87|22047.87|22127.87|22047.87|22117.71|22037.71|10
1732082730000|2024-11-20 06:05:30|22202.58|22122.58|22201.04|22121.04|22203.41|22123.41|22201.04|22121.04|9
1732028490000|2024-11-19 15:01:30|22129.85|22049.85|22131.87|22051.87|22133.25|22053.25|22129.85|22049.85|10
1732082740000|2024-11-20 06:05:40|22201.58|22121.58|22201.28|22121.28|22203.17|22123.17|22201.22|22121.22|10
1732028500000|2024-11-19 15:01:40|22132.26|22052.26|22145.54|22065.54|22145.54|22065.54|22131.71|22051.71|10
1732082750000|2024-11-20 06:05:50|22200.75|22120.75|22201.42|22121.42|22201.61|22121.61|22200.75|22120.75|10
1732028510000|2024-11-19 15:01:50|22144.49|22064.49|22159.51|22079.51|22159.51|22079.51|22144.49|22064.49|10
1732082760000|2024-11-20 06:06:00|22201.63|22121.63|22206.44|22126.44|22206.44|22126.44|22201.63|22121.63|10
1732028520000|2024-11-19 15:02:00|22160.03|22080.03|22176.38|22096.38|22176.38|22096.38|22159.56|22079.56|10
1732082770000|2024-11-20 06:06:10|22206.5|22126.5|22205.54|22125.54|22206.5|22126.5|22205.5|22125.5|9
1732028530000|2024-11-19 15:02:10|22175.48|22095.48|22172.79|22092.79|22176.67|22096.67|22172.03|22092.03|10
1732082780000|2024-11-20 06:06:20|22205.05|22125.05|22204.57|22124.57|22205.05|22125.05|22204.15|22124.15|10
1732028540000|2024-11-19 15:02:20|22173|22093|22170.34|22090.34|22173|22093|22170.06|22090.06|9
1732082790000|2024-11-20 06:06:30|22204.5|22124.5|22203.74|22123.74|22204.86|22124.86|22203.74|22123.74|10
1732028550000|2024-11-19 15:02:30|22169.38|22089.38|22162.46|22082.46|22169.38|22089.38|22162.46|22082.46|10
1732082800000|2024-11-20 06:06:40|22201.85|22121.85|22200.55|22120.55|22201.85|22121.85|22199.64|22119.64|10
1732028560000|2024-11-19 15:02:40|22162.39|22082.39|22155.78|22075.78|22162.39|22082.39|22155.78|22075.78|10
1732082810000|2024-11-20 06:06:50|22200.88|22120.88|22203.83|22123.83|22204.42|22124.42|22200.87|22120.87|10
1732028570000|2024-11-19 15:02:50|22154.13|22074.13|22153.87|22073.87|22154.13|22074.13|22152.39|22072.39|10
1732082820000|2024-11-20 06:07:00|22203.91|22123.91|22205.48|22125.48|22205.88|22125.88|22203.91|22123.91|10
1732028580000|2024-11-19 15:03:00|22154.85|22074.85|22166.35|22086.35|22166.35|22086.35|22154.85|22074.85|10
1732082830000|2024-11-20 06:07:10|22205.58|22125.58|22206.87|22126.87|22206.87|22126.87|22205.36|22125.36|10
1732028590000|2024-11-19 15:03:10|22166.75|22086.75|22173.32|22093.32|22173.8|22093.8|22166.56|22086.56|10
1732082840000|2024-11-20 06:07:20|22207.19|22127.19|22209.59|22129.59|22209.59|22129.59|22207.01|22127.01|10
1732028600000|2024-11-19 15:03:20|22172.24|22092.24|22173.3|22093.3|22173.81|22093.81|22172.24|22092.24|10
1732082850000|2024-11-20 06:07:30|22209.76|22129.76|22200.99|22120.99|22209.76|22129.76|22200.99|22120.99|10
1732028610000|2024-11-19 15:03:30|22172.8|22092.8|22176.15|22096.15|22176.15|22096.15|22172.1|22092.1|10
1732082860000|2024-11-20 06:07:40|22200.93|22120.93|22205.11|22125.11|22205.11|22125.11|22200.69|22120.69|10
1732028620000|2024-11-19 15:03:40|22176.34|22096.34|22185.39|22105.39|22185.39|22105.39|22176.34|22096.34|10
1732082870000|2024-11-20 06:07:50|22204.35|22124.35|22203.88|22123.88|22204.35|22124.35|22203.62|22123.62|9
1732028630000|2024-11-19 15:03:50|22184.34|22104.34|22185.99|22105.99|22187.01|22107.01|22184.34|22104.34|10
1732082880000|2024-11-20 06:08:00|22204.18|22124.18|22204.17|22124.17|22204.95|22124.95|22204.1|22124.1|10
1732028640000|2024-11-19 15:04:00|22186.44|22106.44|22184.25|22104.25|22188.04|22108.04|22184.25|22104.25|10
1732082890000|2024-11-20 06:08:10|22204.29|22124.29|22202.97|22122.97|22204.47|22124.47|22202.41|22122.41|10
1732028650000|2024-11-19 15:04:10|22184.48|22104.48|22183.24|22103.24|22185.93|22105.93|22183.24|22103.24|10
1732082900000|2024-11-20 06:08:20|22202.86|22122.86|22202.27|22122.27|22202.86|22122.86|22201.19|22121.19|10
1732028660000|2024-11-19 15:04:20|22183.21|22103.21|22184.96|22104.96|22184.96|22104.96|22183.21|22103.21|10
1732082910000|2024-11-20 06:08:30|22202.08|22122.08|22203.14|22123.14|22203.62|22123.62|22202.08|22122.08|9
1732028670000|2024-11-19 15:04:30|22184.62|22104.62|22188.07|22108.07|22188.07|22108.07|22184.62|22104.62|10
1732082920000|2024-11-20 06:08:40|22203.04|22123.04|22202.63|22122.63|22203.9|22123.9|22202.63|22122.63|9
1732028680000|2024-11-19 15:04:40|22187.9|22107.9|22187.03|22107.03|22187.9|22107.9|22186.39|22106.39|10
1732082930000|2024-11-20 06:08:50|22202.61|22122.61|22200.39|22120.39|22202.61|22122.61|22200.39|22120.39|10
1732028690000|2024-11-19 15:04:50|22186.1|22106.1|22184.85|22104.85|22186.1|22106.1|22184.6|22104.6|10
1732082940000|2024-11-20 06:09:00|22200.55|22120.55|22199|22119|22200.55|22120.55|22198.71|22118.71|10
1732082950000|2024-11-20 06:09:10|22198.29|22118.29|22194.93|22114.93|22198.29|22118.29|22194.77|22114.77|10
1732028700000|2024-11-19 15:05:00|22185.89|22105.89|22190.48|22110.48|22190.48|22110.48|22185.89|22105.89|10
1732082960000|2024-11-20 06:09:20|22193.49|22113.49|22191.86|22111.86|22193.49|22113.49|22191.67|22111.67|9
1732028710000|2024-11-19 15:05:10|22190.18|22110.18|22188.81|22108.81|22190.18|22110.18|22184.93|22104.93|10
1732082970000|2024-11-20 06:09:30|22191.6|22111.6|22183.97|22103.97|22191.6|22111.6|22183.53|22103.53|10
1732028720000|2024-11-19 15:05:20|22189.95|22109.95|22190.87|22110.87|22192.43|22112.43|22189.2|22109.2|10
1732082980000|2024-11-20 06:09:40|22183.77|22103.77|22181.84|22101.84|22183.77|22103.77|22181.84|22101.84|10
1732028730000|2024-11-19 15:05:30|22189.99|22109.99|22187.98|22107.98|22190.37|22110.37|22187.61|22107.61|9
1732082990000|2024-11-20 06:09:50|22182.38|22102.38|22179.65|22099.65|22182.38|22102.38|22179.65|22099.65|10
1732028740000|2024-11-19 15:05:40|22188.37|22108.37|22193.54|22113.54|22194.13|22114.13|22188.37|22108.37|10
1732028750000|2024-11-19 15:05:50|22194.27|22114.27|22187.33|22107.33|22194.86|22114.86|22187.33|22107.33|10
1732083000000|2024-11-20 06:10:00|22179.64|22099.64|22176.59|22096.59|22179.86|22099.86|22176.07|22096.07|10
1732028760000|2024-11-19 15:06:00|22187.08|22107.08|22187.62|22107.62|22188.18|22108.18|22184.45|22104.45|10
1732083010000|2024-11-20 06:10:10|22177.43|22097.43|22173.79|22093.79|22178.19|22098.19|22173.79|22093.79|10
1732028770000|2024-11-19 15:06:10|22187.92|22107.92|22179.38|22099.38|22187.92|22107.92|22179.38|22099.38|10
1732083020000|2024-11-20 06:10:20|22173.55|22093.55|22173.36|22093.36|22173.55|22093.55|22171|22091|10
1732028780000|2024-11-19 15:06:20|22178.72|22098.72|22172.2|22092.2|22178.72|22098.72|22171.49|22091.49|10
1732083030000|2024-11-20 06:10:30|22173.65|22093.65|22175.03|22095.03|22175.6|22095.6|22173.65|22093.65|10
1732028790000|2024-11-19 15:06:30|22171.48|22091.48|22175.3|22095.3|22175.3|22095.3|22171.48|22091.48|10
1732083040000|2024-11-20 06:10:40|22175.02|22095.02|22176.18|22096.18|22177.42|22097.42|22175.02|22095.02|10
1732028800000|2024-11-19 15:06:40|22175.67|22095.67|22185.08|22105.08|22185.08|22105.08|22174.96|22094.96|10
1732083050000|2024-11-20 06:10:50|22176.77|22096.77|22181.41|22101.41|22181.49|22101.49|22176.54|22096.54|10
1732028810000|2024-11-19 15:06:50|22186.36|22106.36|22199.68|22119.68|22200.21|22120.21|22186.36|22106.36|10
1732083060000|2024-11-20 06:11:00|22181.18|22101.18|22182.68|22102.68|22183.01|22103.01|22180.47|22100.47|10
1732028820000|2024-11-19 15:07:00|22200.11|22120.11|22197.81|22117.81|22201.46|22121.46|22197.13|22117.13|10
1732083070000|2024-11-20 06:11:10|22183.52|22103.52|22188.14|22108.14|22189.01|22109.01|22183.52|22103.52|10
1732028830000|2024-11-19 15:07:10|22197.2|22117.2|22195.62|22115.62|22198.54|22118.54|22195.62|22115.62|10
1732083080000|2024-11-20 06:11:20|22187.13|22107.13|22189.72|22109.72|22189.74|22109.74|22187.13|22107.13|10
1732028840000|2024-11-19 15:07:20|22195.69|22115.69|22207.59|22127.59|22207.59|22127.59|22195.1|22115.1|10
1732083090000|2024-11-20 06:11:30|22189.78|22109.78|22194.77|22114.77|22194.77|22114.77|22189.78|22109.78|10
1732028850000|2024-11-19 15:07:30|22207.32|22127.32|22203.88|22123.88|22207.32|22127.32|22203.88|22123.88|10
1732083100000|2024-11-20 06:11:40|22195.51|22115.51|22195.16|22115.16|22195.74|22115.74|22195.16|22115.16|10
1732028860000|2024-11-19 15:07:40|22204.65|22124.65|22202.15|22122.15|22204.65|22124.65|22202.15|22122.15|10
1732083110000|2024-11-20 06:11:50|22194.61|22114.61|22192.44|22112.44|22194.9|22114.9|22192.44|22112.44|9
1732028870000|2024-11-19 15:07:50|22201.42|22121.42|22197.14|22117.14|22201.42|22121.42|22197.14|22117.14|10
1732083120000|2024-11-20 06:12:00|22192.24|22112.24|22194.5|22114.5|22194.5|22114.5|22191.65|22111.65|10
1732028880000|2024-11-19 15:08:00|22197.58|22117.58|22195.1|22115.1|22197.58|22117.58|22194.61|22114.61|9
1732083130000|2024-11-20 06:12:10|22195.69|22115.69|22198.57|22118.57|22198.99|22118.99|22195.69|22115.69|10
1732028890000|2024-11-19 15:08:10|22195.6|22115.6|22191.42|22111.42|22195.6|22115.6|22191.4|22111.4|10
1732083140000|2024-11-20 06:12:20|22198.87|22118.87|22197.87|22117.87|22199|22119|22197.87|22117.87|9
1732028900000|2024-11-19 15:08:20|22192.04|22112.04|22196.14|22116.14|22198.32|22118.32|22192.04|22112.04|10
1732083150000|2024-11-20 06:12:30|22198|22118|22195.71|22115.71|22199.4|22119.4|22195.63|22115.63|10
1732028910000|2024-11-19 15:08:30|22196.35|22116.35|22198|22118|22200.01|22120.01|22195.83|22115.83|10
1732083160000|2024-11-20 06:12:40|22194.86|22114.86|22195.51|22115.51|22196.27|22116.27|22194.86|22114.86|10
1732028920000|2024-11-19 15:08:40|22198.58|22118.58|22199.7|22119.7|22200.36|22120.36|22198.5|22118.5|10
1732083170000|2024-11-20 06:12:50|22195.45|22115.45|22194.18|22114.18|22195.49|22115.49|22194.18|22114.18|9
1732028930000|2024-11-19 15:08:50|22200.38|22120.38|22201.34|22121.34|22201.96|22121.96|22200.38|22120.38|10
1732083180000|2024-11-20 06:13:00|22193.96|22113.96|22192.85|22112.85|22193.96|22113.96|22192.85|22112.85|10
1732028940000|2024-11-19 15:09:00|22202.12|22122.12|22200.42|22120.42|22202.54|22122.54|22200.26|22120.26|10
1732083190000|2024-11-20 06:13:10|22192.89|22112.89|22188.37|22108.37|22192.89|22112.89|22188.37|22108.37|10
1732028950000|2024-11-19 15:09:10|22201.11|22121.11|22198.42|22118.42|22201.11|22121.11|22198.41|22118.41|10
1732083200000|2024-11-20 06:13:20|22187.84|22107.84|22182.62|22102.62|22187.84|22107.84|22182.62|22102.62|8
1732028960000|2024-11-19 15:09:20|22198.23|22118.23|22198.33|22118.33|22199.41|22119.41|22197.58|22117.58|10
1732083210000|2024-11-20 06:13:30|22182.72|22102.72|22180.22|22100.22|22182.8|22102.8|22180.22|22100.22|10
1732028970000|2024-11-19 15:09:30|22199.18|22119.18|22197.33|22117.33|22199.43|22119.43|22197.04|22117.04|10
1732083220000|2024-11-20 06:13:40|22179.46|22099.46|22179.77|22099.77|22179.79|22099.79|22179.13|22099.13|9
1732028980000|2024-11-19 15:09:40|22195.69|22115.69|22195.43|22115.43|22196.22|22116.22|22194.33|22114.33|9
1732083230000|2024-11-20 06:13:50|22180.66|22100.66|22179.14|22099.14|22181.64|22101.64|22179.06|22099.06|10
1732028990000|2024-11-19 15:09:50|22195.31|22115.31|22199.43|22119.43|22199.43|22119.43|22195.31|22115.31|10
1732083240000|2024-11-20 06:14:00|22179.11|22099.11|22176.19|22096.19|22179.57|22099.57|22176.19|22096.19|9
1732029000000|2024-11-19 15:10:00|22200.83|22120.83|22199.48|22119.48|22203.17|22123.17|22199.34|22119.34|10
1732083250000|2024-11-20 06:14:10|22176.31|22096.31|22178.77|22098.77|22178.91|22098.91|22175.96|22095.96|9
1732029010000|2024-11-19 15:10:10|22196.98|22116.98|22193.31|22113.31|22197.17|22117.17|22190.66|22110.66|10
1732083260000|2024-11-20 06:14:20|22178.32|22098.32|22178.1|22098.1|22178.32|22098.32|22177.98|22097.98|9
1732029020000|2024-11-19 15:10:20|22194.95|22114.95|22199.21|22119.21|22199.21|22119.21|22194.95|22114.95|10
1732083270000|2024-11-20 06:14:30|22178.4|22098.4|22176.55|22096.55|22178.96|22098.96|22176.55|22096.55|8
1732029030000|2024-11-19 15:10:30|22199.61|22119.61|22204.04|22124.04|22204.04|22124.04|22199.18|22119.18|10
1732083280000|2024-11-20 06:14:40|22175.75|22095.75|22174.7|22094.7|22175.85|22095.85|22174.64|22094.64|10
1732029040000|2024-11-19 15:10:40|22204.55|22124.55|22202.01|22122.01|22205.53|22125.53|22201.74|22121.74|10
1732083290000|2024-11-20 06:14:50|22174.41|22094.41|22170.23|22090.23|22174.41|22094.41|22170.23|22090.23|10
1732029050000|2024-11-19 15:10:50|22201.42|22121.42|22197.21|22117.21|22201.42|22121.42|22197.21|22117.21|10
1732083300000|2024-11-20 06:15:00|22169.45|22089.45|22165.12|22085.12|22169.62|22089.62|22165.12|22085.12|10
1732029060000|2024-11-19 15:11:00|22196.08|22116.08|22189.48|22109.48|22197.05|22117.05|22189.48|22109.48|10
1732083310000|2024-11-20 06:15:10|22165.13|22085.13|22163.99|22083.99|22165.13|22085.13|22163.59|22083.59|10
1732029070000|2024-11-19 15:11:10|22187.81|22107.81|22194.21|22114.21|22194.21|22114.21|22187.81|22107.81|10
1732083320000|2024-11-20 06:15:20|22163.95|22083.95|22162.75|22082.75|22164.11|22084.11|22162.75|22082.75|9
1732029080000|2024-11-19 15:11:20|22195.82|22115.82|22198.56|22118.56|22198.56|22118.56|22193.76|22113.76|9
1732083330000|2024-11-20 06:15:30|22162.8|22082.8|22161.43|22081.43|22163.81|22083.81|22161.43|22081.43|10
1732029090000|2024-11-19 15:11:30|22198.82|22118.82|22198.87|22118.87|22199.41|22119.41|22197.98|22117.98|10
1732083340000|2024-11-20 06:15:40|22160.97|22080.97|22163.8|22083.8|22164.16|22084.16|22160.97|22080.97|10
1732029100000|2024-11-19 15:11:40|22198.79|22118.79|22197.7|22117.7|22199.45|22119.45|22197.24|22117.24|10
1732083350000|2024-11-20 06:15:50|22163.84|22083.84|22162.98|22082.98|22165.22|22085.22|22162.98|22082.98|10
1732029110000|2024-11-19 15:11:50|22198.13|22118.13|22199.91|22119.91|22199.91|22119.91|22195.12|22115.12|10
1732083360000|2024-11-20 06:16:00|22163.21|22083.21|22167.66|22087.66|22167.66|22087.66|22163.21|22083.21|10
1732029120000|2024-11-19 15:12:00|22198.6|22118.6|22194.19|22114.19|22198.6|22118.6|22194.19|22114.19|10
1732083370000|2024-11-20 06:16:10|22167.92|22087.92|22166.63|22086.63|22167.97|22087.97|22166.56|22086.56|10
1732029130000|2024-11-19 15:12:10|22194.69|22114.69|22195.19|22115.19|22195.68|22115.68|22193.8|22113.8|10
1732083380000|2024-11-20 06:16:20|22167.5|22087.5|22167.94|22087.94|22167.98|22087.98|22167.5|22087.5|10
1732029140000|2024-11-19 15:12:20|22193.43|22113.43|22189.06|22109.06|22194.1|22114.1|22188.6|22108.6|10
1732083390000|2024-11-20 06:16:30|22168.19|22088.19|22169.06|22089.06|22170.2|22090.2|22168.19|22088.19|10
1732029150000|2024-11-19 15:12:30|22189.75|22109.75|22196.45|22116.45|22196.45|22116.45|22189.1|22109.1|10
1732083400000|2024-11-20 06:16:40|22169.24|22089.24|22165.73|22085.73|22169.67|22089.67|22165.73|22085.73|10
1732029160000|2024-11-19 15:12:40|22196.88|22116.88|22200.84|22120.84|22200.84|22120.84|22196.88|22116.88|10
1732083410000|2024-11-20 06:16:50|22164.19|22084.19|22158.81|22078.81|22164.19|22084.19|22158.81|22078.81|10
1732029170000|2024-11-19 15:12:50|22201.5|22121.5|22199.62|22119.62|22201.5|22121.5|22197.74|22117.74|9
1732083420000|2024-11-20 06:17:00|22158.87|22078.87|22158.79|22078.79|22158.87|22078.87|22158.02|22078.02|10
1732029180000|2024-11-19 15:13:00|22199.35|22119.35|22192.74|22112.74|22199.35|22119.35|22192.27|22112.27|10
1732083430000|2024-11-20 06:17:10|22158.83|22078.83|22160.71|22080.71|22160.71|22080.71|22157.72|22077.72|10
1732029190000|2024-11-19 15:13:10|22191.65|22111.65|22183.49|22103.49|22191.65|22111.65|22183.49|22103.49|10
1732083440000|2024-11-20 06:17:20|22160.13|22080.13|22152.12|22072.12|22160.29|22080.29|22152.12|22072.12|10
1732029200000|2024-11-19 15:13:20|22179.72|22099.72|22169.8|22089.8|22179.72|22099.72|22169.38|22089.38|10
1732083450000|2024-11-20 06:17:30|22150.62|22070.62|22147.22|22067.22|22150.7|22070.7|22146.97|22066.97|10
1732029210000|2024-11-19 15:13:30|22168.76|22088.76|22162.14|22082.14|22168.76|22088.76|22161.21|22081.21|10
1732083460000|2024-11-20 06:17:40|22146.71|22066.71|22142.79|22062.79|22146.71|22066.71|22142.74|22062.74|10
1732029220000|2024-11-19 15:13:40|22161.81|22081.81|22169.1|22089.1|22169.1|22089.1|22161.69|22081.69|10
1732083470000|2024-11-20 06:17:50|22142.88|22062.88|22141.94|22061.94|22142.9|22062.9|22141.64|22061.64|10
1732029230000|2024-11-19 15:13:50|22169.16|22089.16|22184.12|22104.12|22185.04|22105.04|22168.67|22088.67|10
1732083480000|2024-11-20 06:18:00|22141.43|22061.43|22138.92|22058.92|22141.43|22061.43|22138.92|22058.92|10
1732029240000|2024-11-19 15:14:00|22187.7|22107.7|22182.62|22102.62|22191.62|22111.62|22182.62|22102.62|10
1732083490000|2024-11-20 06:18:10|22140.02|22060.02|22138.77|22058.77|22140.17|22060.17|22138.53|22058.53|10
1732029250000|2024-11-19 15:14:10|22182.53|22102.53|22184.23|22104.23|22184.23|22104.23|22181.93|22101.93|9
1732083500000|2024-11-20 06:18:20|22139.01|22059.01|22145.74|22065.74|22145.74|22065.74|22139.01|22059.01|10
1732029260000|2024-11-19 15:14:20|22184.96|22104.96|22180.4|22100.4|22184.96|22104.96|22179.62|22099.62|10
1732083510000|2024-11-20 06:18:30|22143.97|22063.97|22139.92|22059.92|22143.97|22063.97|22139.92|22059.92|10
1732029270000|2024-11-19 15:14:30|22180.72|22100.72|22180.64|22100.64|22182.39|22102.39|22179.72|22099.72|10
1732083520000|2024-11-20 06:18:40|22140|22060|22143.66|22063.66|22143.66|22063.66|22140|22060|10
1732029280000|2024-11-19 15:14:40|22180.82|22100.82|22176.59|22096.59|22181.05|22101.05|22175.09|22095.09|10
1732083530000|2024-11-20 06:18:50|22143.96|22063.96|22147.33|22067.33|22148.02|22068.02|22143.95|22063.95|10
1732029290000|2024-11-19 15:14:50|22177.06|22097.06|22172.37|22092.37|22177.06|22097.06|22172.37|22092.37|8
1732083540000|2024-11-20 06:19:00|22147.47|22067.47|22145.01|22065.01|22148.11|22068.11|22145.01|22065.01|10
1732029300000|2024-11-19 15:15:00|22172.31|22092.31|22156.85|22076.85|22172.31|22092.31|22156.85|22076.85|9
1732083550000|2024-11-20 06:19:10|22145.17|22065.17|22144.11|22064.11|22145.4|22065.4|22144.11|22064.11|10
1732029310000|2024-11-19 15:15:10|22155.7|22075.7|22150.02|22070.02|22155.7|22075.7|22150.02|22070.02|10
1732083560000|2024-11-20 06:19:20|22143.34|22063.34|22138.87|22058.87|22143.34|22063.34|22138.87|22058.87|9
1732029320000|2024-11-19 15:15:20|22148.18|22068.18|22141.13|22061.13|22148.18|22068.18|22141.06|22061.06|10
1732083570000|2024-11-20 06:19:30|22139.16|22059.16|22138.86|22058.86|22140.39|22060.39|22138.74|22058.74|10
1732029330000|2024-11-19 15:15:30|22138.93|22058.93|22119.83|22039.83|22138.93|22058.93|22119.83|22039.83|10
1732083580000|2024-11-20 06:19:40|22139.09|22059.09|22144.6|22064.6|22144.6|22064.6|22138.86|22058.86|10
1732029340000|2024-11-19 15:15:40|22120.37|22040.37|22116.59|22036.59|22120.91|22040.91|22116.59|22036.59|10
1732083590000|2024-11-20 06:19:50|22144.53|22064.53|22144.91|22064.91|22145.07|22065.07|22144.53|22064.53|10
1732029350000|2024-11-19 15:15:50|22117.4|22037.4|22113.73|22033.73|22117.4|22037.4|22112.2|22032.2|10
1732083600000|2024-11-20 06:20:00|22144.69|22064.69|22142.71|22062.71|22145.33|22065.33|22142.71|22062.71|10
1732029360000|2024-11-19 15:16:00|22114.33|22034.33|22119.15|22039.15|22119.97|22039.97|22114.14|22034.14|10
1732083610000|2024-11-20 06:20:10|22142.41|22062.41|22145.37|22065.37|22145.5|22065.5|22142.41|22062.41|10
1732029370000|2024-11-19 15:16:10|22118.8|22038.8|22111.18|22031.18|22119.76|22039.76|22109.74|22029.74|10
1732083620000|2024-11-20 06:20:20|22145.57|22065.57|22144.64|22064.64|22145.57|22065.57|22144.04|22064.04|10
1732029380000|2024-11-19 15:16:20|22110.35|22030.35|22112.92|22032.92|22113.52|22033.52|22110.35|22030.35|10
1732083630000|2024-11-20 06:20:30|22144.63|22064.63|22143.18|22063.18|22144.72|22064.72|22143.18|22063.18|9
1732029390000|2024-11-19 15:16:30|22111.6|22031.6|22113.53|22033.53|22113.53|22033.53|22111.16|22031.16|10
1732083640000|2024-11-20 06:20:40|22142.44|22062.44|22142.64|22062.64|22142.64|22062.64|22140.89|22060.89|10
1732029400000|2024-11-19 15:16:40|22112.56|22032.56|22117.75|22037.75|22120.28|22040.28|22112.56|22032.56|10
1732083650000|2024-11-20 06:20:50|22142.44|22062.44|22140.82|22060.82|22142.44|22062.44|22140.82|22060.82|10
1732029410000|2024-11-19 15:16:50|22117.24|22037.24|22118.34|22038.34|22119.63|22039.63|22116.27|22036.27|9
1732083660000|2024-11-20 06:21:00|22141.78|22061.78|22144.55|22064.55|22144.55|22064.55|22141.78|22061.78|10
1732029420000|2024-11-19 15:17:00|22118.81|22038.81|22121.06|22041.06|22122.78|22042.78|22118.81|22038.81|10
1732083670000|2024-11-20 06:21:10|22144.02|22064.02|22155|22075|22159.06|22079.06|22143.96|22063.96|10
1732029430000|2024-11-19 15:17:10|22118.95|22038.95|22115.48|22035.48|22120.33|22040.33|22115.09|22035.09|10
1732083680000|2024-11-20 06:21:20|22154.93|22074.93|22157.3|22077.3|22157.89|22077.89|22154|22074|10
1732029440000|2024-11-19 15:17:20|22114.34|22034.34|22118.37|22038.37|22119.68|22039.68|22113.8|22033.8|10
1732083690000|2024-11-20 06:21:30|22157.24|22077.24|22158.97|22078.97|22158.97|22078.97|22157.24|22077.24|9
1732029450000|2024-11-19 15:17:30|22119.23|22039.23|22119.05|22039.05|22120.95|22040.95|22118.91|22038.91|10
1732083700000|2024-11-20 06:21:40|22159.18|22079.18|22160.04|22080.04|22160.04|22080.04|22159.12|22079.12|9
1732029460000|2024-11-19 15:17:40|22118.67|22038.67|22120.45|22040.45|22121.42|22041.42|22118.67|22038.67|10
1732083710000|2024-11-20 06:21:50|22159.73|22079.73|22157.19|22077.19|22160.57|22080.57|22156.66|22076.66|10
1732029470000|2024-11-19 15:17:50|22122.47|22042.47|22128.71|22048.71|22128.71|22048.71|22122.47|22042.47|10
1732083720000|2024-11-20 06:22:00|22157.92|22077.92|22159.58|22079.58|22159.6|22079.6|22157.92|22077.92|10
1732029480000|2024-11-19 15:18:00|22128.83|22048.83|22132.34|22052.34|22132.34|22052.34|22128.83|22048.83|10
1732083730000|2024-11-20 06:22:10|22159.26|22079.26|22158.76|22078.76|22159.28|22079.28|22158.73|22078.73|10
1732029490000|2024-11-19 15:18:10|22131.37|22051.37|22127.01|22047.01|22131.37|22051.37|22127.01|22047.01|9
1732083740000|2024-11-20 06:22:20|22158.07|22078.07|22158.74|22078.74|22158.81|22078.81|22157.91|22077.91|10
1732029500000|2024-11-19 15:18:20|22125.7|22045.7|22124.62|22044.62|22126.24|22046.24|22124.4|22044.4|10
1732083750000|2024-11-20 06:22:30|22158.33|22078.33|22159.69|22079.69|22159.69|22079.69|22158.33|22078.33|10
1732029510000|2024-11-19 15:18:30|22124.35|22044.35|22119.24|22039.24|22124.35|22044.35|22119.24|22039.24|10
1732083760000|2024-11-20 06:22:40|22159.71|22079.71|22161.76|22081.76|22162|22082|22159.71|22079.71|10
1732029520000|2024-11-19 15:18:40|22119.53|22039.53|22121.65|22041.65|22121.65|22041.65|22118.69|22038.69|10
1732083770000|2024-11-20 06:22:50|22161.95|22081.95|22166.62|22086.62|22166.62|22086.62|22161.95|22081.95|9
1732029530000|2024-11-19 15:18:50|22123.91|22043.91|22123.99|22043.99|22125.16|22045.16|22123.53|22043.53|10
1732083780000|2024-11-20 06:23:00|22167.1|22087.1|22165.56|22085.56|22167.1|22087.1|22164.76|22084.76|10
1732029540000|2024-11-19 15:19:00|22124.21|22044.21|22127.13|22047.13|22127.13|22047.13|22123.3|22043.3|10
1732083790000|2024-11-20 06:23:10|22165.54|22085.54|22163.03|22083.03|22165.54|22085.54|22161.51|22081.51|10
1732029550000|2024-11-19 15:19:10|22128.39|22048.39|22128.79|22048.79|22130.2|22050.2|22127.8|22047.8|10
1732083800000|2024-11-20 06:23:20|22163.17|22083.17|22164.06|22084.06|22164.2|22084.2|22163.17|22083.17|10
1732029560000|2024-11-19 15:19:20|22128.76|22048.76|22129.25|22049.25|22129.48|22049.48|22128.22|22048.22|10
1732083810000|2024-11-20 06:23:30|22164.29|22084.29|22165.72|22085.72|22165.72|22085.72|22162.91|22082.91|10
1732029570000|2024-11-19 15:19:30|22129.1|22049.1|22132.5|22052.5|22132.63|22052.63|22129.1|22049.1|10
1732083820000|2024-11-20 06:23:40|22166.09|22086.09|22166.27|22086.27|22166.61|22086.61|22165.47|22085.47|10
1732029580000|2024-11-19 15:19:40|22131.63|22051.63|22131.14|22051.14|22133.96|22053.96|22131.14|22051.14|10
1732083830000|2024-11-20 06:23:50|22166.44|22086.44|22168.6|22088.6|22168.6|22088.6|22166.23|22086.23|10
1732029590000|2024-11-19 15:19:50|22130.79|22050.79|22128.43|22048.43|22130.79|22050.79|22128.43|22048.43|10
1732083840000|2024-11-20 06:24:00|22168.55|22088.55|22170.7|22090.7|22170.7|22090.7|22168.55|22088.55|10
1732029600000|2024-11-19 15:20:00|22128.55|22048.55|22120.26|22040.26|22128.55|22048.55|22120.26|22040.26|10
1732083850000|2024-11-20 06:24:10|22171.52|22091.52|22172.5|22092.5|22172.57|22092.57|22171.02|22091.02|10
1732029610000|2024-11-19 15:20:10|22120.18|22040.18|22115.91|22035.91|22121.24|22041.24|22115.91|22035.91|10
1732083860000|2024-11-20 06:24:20|22172.78|22092.78|22174.47|22094.47|22174.59|22094.59|22172.78|22092.78|9
1732029620000|2024-11-19 15:20:20|22112.36|22032.36|22104.94|22024.94|22112.36|22032.36|22104.94|22024.94|10
1732083870000|2024-11-20 06:24:30|22174.75|22094.75|22176.67|22096.67|22176.67|22096.67|22174.71|22094.71|10
1732029630000|2024-11-19 15:20:30|22103.16|22023.16|22098.29|22018.29|22103.92|22023.92|22098.15|22018.15|10
1732083880000|2024-11-20 06:24:40|22177.02|22097.02|22177.43|22097.43|22177.77|22097.77|22176.78|22096.78|10
1732029640000|2024-11-19 15:20:40|22098.31|22018.31|22096.48|22016.48|22098.31|22018.31|22096.23|22016.23|10
1732083890000|2024-11-20 06:24:50|22177.36|22097.36|22176.82|22096.82|22177.56|22097.56|22176.57|22096.57|10
1732029650000|2024-11-19 15:20:50|22096.25|22016.25|22089.57|22009.57|22098.42|22018.42|22089.57|22009.57|10
1732029660000|2024-11-19 15:21:00|22085.55|22005.55|22082.76|22002.76|22085.55|22005.55|22078.78|21998.78|10
1732083900000|2024-11-20 06:25:00|22177.51|22097.51|22175.69|22095.69|22177.88|22097.88|22175.69|22095.69|10
1732029670000|2024-11-19 15:21:10|22082.34|22002.34|22073.96|21993.96|22083.06|22003.06|22072.69|21992.69|10
1732083910000|2024-11-20 06:25:10|22175.2|22095.2|22173.34|22093.34|22175.53|22095.53|22173.34|22093.34|10
1732029680000|2024-11-19 15:21:20|22074.25|21994.25|22079.95|21999.95|22080.55|22000.55|22074.25|21994.25|9
1732083920000|2024-11-20 06:25:20|22172.59|22092.59|22171.77|22091.77|22172.59|22092.59|22171.11|22091.11|10
1732029690000|2024-11-19 15:21:30|22078.94|21998.94|22079.29|21999.29|22080.49|22000.49|22078.14|21998.14|10
1732083930000|2024-11-20 06:25:30|22171.51|22091.51|22171.19|22091.19|22171.51|22091.51|22170.7|22090.7|10
1732029700000|2024-11-19 15:21:40|22079.18|21999.18|22079.1|21999.1|22080.28|22000.28|22078.44|21998.44|10
1732083940000|2024-11-20 06:25:40|22171.46|22091.46|22173.51|22093.51|22173.51|22093.51|22171.46|22091.46|10
1732029710000|2024-11-19 15:21:50|22079.5|21999.5|22085.11|22005.11|22085.11|22005.11|22079.5|21999.5|10
1732083950000|2024-11-20 06:25:50|22173.08|22093.08|22177.64|22097.64|22177.64|22097.64|22172.85|22092.85|9
1732029720000|2024-11-19 15:22:00|22084.14|22004.14|22084.91|22004.91|22086.09|22006.09|22082.71|22002.71|9
1732083960000|2024-11-20 06:26:00|22178.39|22098.39|22181.65|22101.65|22182.1|22102.1|22178.15|22098.15|10
1732029730000|2024-11-19 15:22:10|22084.49|22004.49|22084.19|22004.19|22084.49|22004.49|22082.52|22002.52|10
1732083970000|2024-11-20 06:26:10|22180.5|22100.5|22181.54|22101.54|22181.81|22101.81|22180.18|22100.18|10
1732029740000|2024-11-19 15:22:20|22084.06|22004.06|22093.21|22013.21|22093.89|22013.89|22084.06|22004.06|10
1732083980000|2024-11-20 06:26:20|22181.03|22101.03|22179.7|22099.7|22181.03|22101.03|22179.7|22099.7|10
1732029750000|2024-11-19 15:22:30|22093.82|22013.82|22090.72|22010.72|22094.47|22014.47|22090.43|22010.43|9
1732083990000|2024-11-20 06:26:30|22179.64|22099.64|22174.62|22094.62|22179.64|22099.64|22174.62|22094.62|10
1732029760000|2024-11-19 15:22:40|22091.32|22011.32|22093.28|22013.28|22094.21|22014.21|22091.32|22011.32|10
1732084000000|2024-11-20 06:26:40|22174.59|22094.59|22174.03|22094.03|22174.84|22094.84|22173.76|22093.76|10
1732029770000|2024-11-19 15:22:50|22093.15|22013.15|22092.85|22012.85|22093.82|22013.82|22092.75|22012.75|10
1732084010000|2024-11-20 06:26:50|22173.54|22093.54|22174.93|22094.93|22174.93|22094.93|22172.09|22092.09|10
1732029780000|2024-11-19 15:23:00|22092.77|22012.77|22092.56|22012.56|22093.07|22013.07|22090.71|22010.71|10
1732084020000|2024-11-20 06:27:00|22175.2|22095.2|22177.51|22097.51|22177.52|22097.52|22175.2|22095.2|10
1732029790000|2024-11-19 15:23:10|22091.95|22011.95|22087.65|22007.65|22092.32|22012.32|22087.65|22007.65|10
1732084030000|2024-11-20 06:27:10|22177.94|22097.94|22180.64|22100.64|22180.67|22100.67|22177.94|22097.94|9
1732029800000|2024-11-19 15:23:20|22085.58|22005.58|22085.23|22005.23|22087.45|22007.45|22084.91|22004.91|10
1732084040000|2024-11-20 06:27:20|22180.47|22100.47|22176.5|22096.5|22180.47|22100.47|22176.4|22096.4|10
1732029810000|2024-11-19 15:23:30|22084.83|22004.83|22082.8|22002.8|22085.75|22005.75|22082.8|22002.8|10
1732084050000|2024-11-20 06:27:30|22176.31|22096.31|22175.99|22095.99|22176.54|22096.54|22175.8|22095.8|10
1732029820000|2024-11-19 15:23:40|22083.54|22003.54|22083.87|22003.87|22085.07|22005.07|22082.05|22002.05|10
1732084060000|2024-11-20 06:27:40|22176.39|22096.39|22178.98|22098.98|22178.98|22098.98|22176.39|22096.39|9
1732029830000|2024-11-19 15:23:50|22083.99|22003.99|22086.88|22006.88|22086.88|22006.88|22083.99|22003.99|10
1732084070000|2024-11-20 06:27:50|22179.32|22099.32|22177.35|22097.35|22179.32|22099.32|22177.35|22097.35|10
1732029840000|2024-11-19 15:24:00|22087.1|22007.1|22091.08|22011.08|22091.22|22011.22|22087.1|22007.1|10
1732084080000|2024-11-20 06:28:00|22177.3|22097.3|22178.8|22098.8|22179.66|22099.66|22176.4|22096.4|10
1732029850000|2024-11-19 15:24:10|22091.77|22011.77|22096.2|22016.2|22096.42|22016.42|22091.77|22011.77|10
1732084090000|2024-11-20 06:28:10|22178.45|22098.45|22178.54|22098.54|22179.05|22099.05|22177.71|22097.71|9
1732029860000|2024-11-19 15:24:20|22097.5|22017.5|22100.52|22020.52|22100.81|22020.81|22097.5|22017.5|10
1732084100000|2024-11-20 06:28:20|22177.6|22097.6|22176.69|22096.69|22178.89|22098.89|22176.69|22096.69|10
1732029870000|2024-11-19 15:24:30|22100.36|22020.36|22101.53|22021.53|22102.22|22022.22|22100.36|22020.36|10
1732084110000|2024-11-20 06:28:30|22176.61|22096.61|22176.71|22096.71|22176.82|22096.82|22175.4|22095.4|10
1732029880000|2024-11-19 15:24:40|22101.11|22021.11|22097.92|22017.92|22101.28|22021.28|22096.98|22016.98|10
1732084120000|2024-11-20 06:28:40|22176.35|22096.35|22176.47|22096.47|22176.63|22096.63|22175.25|22095.25|10
1732029890000|2024-11-19 15:24:50|22098.39|22018.39|22097.7|22017.7|22098.78|22018.78|22097.7|22017.7|10
1732084130000|2024-11-20 06:28:50|22177.46|22097.46|22176.08|22096.08|22177.46|22097.46|22175.87|22095.87|10
1732029900000|2024-11-19 15:25:00|22097.09|22017.09|22095.05|22015.05|22097.09|22017.09|22094.89|22014.89|10
1732084140000|2024-11-20 06:29:00|22175.76|22095.76|22175.05|22095.05|22175.95|22095.95|22175.05|22095.05|9
1732029910000|2024-11-19 15:25:10|22094.48|22014.48|22088.33|22008.33|22094.48|22014.48|22087.67|22007.67|10
1732084150000|2024-11-20 06:29:10|22175.13|22095.13|22174.25|22094.25|22175.13|22095.13|22174.12|22094.12|9
1732029920000|2024-11-19 15:25:20|22086.49|22006.49|22086.2|22006.2|22086.49|22006.49|22083.08|22003.08|10
1732084160000|2024-11-20 06:29:20|22173.94|22093.94|22171.69|22091.69|22174.52|22094.52|22171.69|22091.69|9
1732029930000|2024-11-19 15:25:30|22086.59|22006.59|22094.1|22014.1|22094.1|22014.1|22086.59|22006.59|10
1732084170000|2024-11-20 06:29:30|22171.7|22091.7|22171.94|22091.94|22172.16|22092.16|22171.62|22091.62|9
1732029940000|2024-11-19 15:25:40|22094.18|22014.18|22100.8|22020.8|22100.8|22020.8|22094.18|22014.18|9
1732084180000|2024-11-20 06:29:40|22171.81|22091.81|22171.75|22091.75|22172.23|22092.23|22171.6|22091.6|9
1732029950000|2024-11-19 15:25:50|22100.02|22020.02|22098.96|22018.96|22100.72|22020.72|22097.6|22017.6|10
1732084190000|2024-11-20 06:29:50|22171.68|22091.68|22173.12|22093.12|22173.19|22093.19|22171.68|22091.68|10
1732029960000|2024-11-19 15:26:00|22098.38|22018.38|22099.73|22019.73|22101.23|22021.23|22098.38|22018.38|10
1732029970000|2024-11-19 15:26:10|22099.24|22019.24|22096.31|22016.31|22102.27|22022.27|22096.31|22016.31|10
1732084200000|2024-11-20 06:30:00|22173.38|22093.38|22175.44|22095.44|22175.44|22095.44|22173.31|22093.31|10
1732029980000|2024-11-19 15:26:20|22095.75|22015.75|22093.93|22013.93|22095.75|22015.75|22092.47|22012.47|10
1732084210000|2024-11-20 06:30:10|22175.8|22095.8|22180.56|22100.56|22180.56|22100.56|22174.84|22094.84|10
1732029990000|2024-11-19 15:26:30|22094.72|22014.72|22100.76|22020.76|22100.76|22020.76|22094.72|22014.72|10
1732084220000|2024-11-20 06:30:20|22180.81|22100.81|22186.53|22106.53|22189.26|22109.26|22180.81|22100.81|10
1732030000000|2024-11-19 15:26:40|22101.88|22021.88|22103.11|22023.11|22104.53|22024.53|22101.88|22021.88|10
1732084230000|2024-11-20 06:30:30|22187.33|22107.33|22189.73|22109.73|22189.73|22109.73|22187.33|22107.33|10
1732030010000|2024-11-19 15:26:50|22104.26|22024.26|22104.71|22024.71|22105.35|22025.35|22103.59|22023.59|10
1732084240000|2024-11-20 06:30:40|22189.81|22109.81|22186.88|22106.88|22190.11|22110.11|22186.88|22106.88|10
1732030020000|2024-11-19 15:27:00|22104.97|22024.97|22108.59|22028.59|22108.59|22028.59|22104.97|22024.97|10
1732084250000|2024-11-20 06:30:50|22186.43|22106.43|22183.42|22103.42|22186.78|22106.78|22183.33|22103.33|10
1732030030000|2024-11-19 15:27:10|22109.33|22029.33|22111.99|22031.99|22111.99|22031.99|22109.33|22029.33|10
1732084260000|2024-11-20 06:31:00|22183.02|22103.02|22183.6|22103.6|22185.3|22105.3|22183.02|22103.02|10
1732030040000|2024-11-19 15:27:20|22112.79|22032.79|22113.3|22033.3|22113.78|22033.78|22110.95|22030.95|10
1732084270000|2024-11-20 06:31:10|22182.83|22102.83|22181.28|22101.28|22182.83|22102.83|22181.28|22101.28|9
1732030050000|2024-11-19 15:27:30|22112.9|22032.9|22106.91|22026.91|22113.75|22033.75|22106.91|22026.91|10
1732084280000|2024-11-20 06:31:20|22180.93|22100.93|22177.4|22097.4|22181.02|22101.02|22177.4|22097.4|10
1732030060000|2024-11-19 15:27:40|22106.6|22026.6|22103.51|22023.51|22106.6|22026.6|22103.04|22023.04|10
1732084290000|2024-11-20 06:31:30|22177.75|22097.75|22178.57|22098.57|22178.57|22098.57|22176.09|22096.09|10
1732030070000|2024-11-19 15:27:50|22104.27|22024.27|22099.13|22019.13|22104.53|22024.53|22099.13|22019.13|10
1732084300000|2024-11-20 06:31:40|22178.59|22098.59|22178.6|22098.6|22178.91|22098.91|22177.95|22097.95|10
1732030080000|2024-11-19 15:28:00|22099.21|22019.21|22099.46|22019.46|22099.84|22019.84|22097.87|22017.87|10
1732084310000|2024-11-20 06:31:50|22178.7|22098.7|22173.89|22093.89|22178.7|22098.7|22173.89|22093.89|10
1732030090000|2024-11-19 15:28:10|22099.43|22019.43|22098.65|22018.65|22099.43|22019.43|22097.91|22017.91|10
1732084320000|2024-11-20 06:32:00|22173.86|22093.86|22175.44|22095.44|22175.56|22095.56|22173.86|22093.86|10
1732030100000|2024-11-19 15:28:20|22098.72|22018.72|22095.55|22015.55|22099.36|22019.36|22094.49|22014.49|10
1732084330000|2024-11-20 06:32:10|22175.35|22095.35|22178.52|22098.52|22178.52|22098.52|22175.35|22095.35|10
1732030110000|2024-11-19 15:28:30|22095.49|22015.49|22107.68|22027.68|22110|22030|22095.49|22015.49|10
1732084340000|2024-11-20 06:32:20|22178.74|22098.74|22182.67|22102.67|22183.03|22103.03|22178.74|22098.74|10
1732030120000|2024-11-19 15:28:40|22106.72|22026.72|22087.69|22007.69|22107.28|22027.28|22086.99|22006.99|10
1732084350000|2024-11-20 06:32:30|22182.72|22102.72|22181.1|22101.1|22183.8|22103.8|22181.1|22101.1|10
1732030130000|2024-11-19 15:28:50|22085.19|22005.19|22081.29|22001.29|22085.24|22005.24|22079.83|21999.83|10
1732084360000|2024-11-20 06:32:40|22180.99|22100.99|22180.27|22100.27|22181.16|22101.16|22179.31|22099.31|10
1732030140000|2024-11-19 15:29:00|22078.22|21998.22|22075.02|21995.02|22078.22|21998.22|22071.44|21991.44|10
1732084370000|2024-11-20 06:32:50|22180.12|22100.12|22178.93|22098.93|22180.61|22100.61|22178.67|22098.67|10
1732030150000|2024-11-19 15:29:10|22074.25|21994.25|22071.2|21991.2|22074.25|21994.25|22071.01|21991.01|10
1732084380000|2024-11-20 06:33:00|22178.89|22098.89|22179.99|22099.99|22179.99|22099.99|22178.74|22098.74|10
1732030160000|2024-11-19 15:29:20|22071.41|21991.41|22073.29|21993.29|22073.29|21993.29|22071.31|21991.31|10
1732084390000|2024-11-20 06:33:10|22180.09|22100.09|22179.2|22099.2|22180.58|22100.58|22179.2|22099.2|10
1732030170000|2024-11-19 15:29:30|22075.58|21995.58|22080.08|22000.08|22081.31|22001.31|22075.58|21995.58|10
1732084400000|2024-11-20 06:33:20|22178.59|22098.59|22177.91|22097.91|22179.48|22099.48|22177.91|22097.91|10
1732030180000|2024-11-19 15:29:40|22081.31|22001.31|22080.02|22000.02|22081.9|22001.9|22079.68|21999.68|10
1732084410000|2024-11-20 06:33:30|22177.35|22097.35|22176.02|22096.02|22177.89|22097.89|22176.02|22096.02|9
1732030190000|2024-11-19 15:29:50|22079.85|21999.85|22081.37|22001.37|22081.37|22001.37|22078.51|21998.51|10
1732084420000|2024-11-20 06:33:40|22176.77|22096.77|22174.16|22094.16|22176.77|22096.77|22174.11|22094.11|10
1732030200000|2024-11-19 15:30:00|22080.9|22000.9|22083.01|22003.01|22084.35|22004.35|22080.45|22000.45|10
1732084430000|2024-11-20 06:33:50|22173.93|22093.93|22173.15|22093.15|22173.93|22093.93|22173.01|22093.01|10
1732030210000|2024-11-19 15:30:10|22082.59|22002.59|22083.82|22003.82|22084.43|22004.43|22081.87|22001.87|10
1732084440000|2024-11-20 06:34:00|22172.95|22092.95|22169.42|22089.42|22173.01|22093.01|22169.42|22089.42|10
1732030220000|2024-11-19 15:30:20|22083.3|22003.3|22081.54|22001.54|22087.53|22007.53|22081.43|22001.43|10
1732084450000|2024-11-20 06:34:10|22168.95|22088.95|22168.36|22088.36|22168.95|22088.95|22167.31|22087.31|10
1732030230000|2024-11-19 15:30:30|22080.73|22000.73|22077.35|21997.35|22080.73|22000.73|22077.18|21997.18|10
1732084460000|2024-11-20 06:34:20|22168.3|22088.3|22168.46|22088.46|22168.76|22088.76|22168.13|22088.13|10
1732030240000|2024-11-19 15:30:40|22077.42|21997.42|22070.11|21990.11|22077.42|21997.42|22070.11|21990.11|10
1732084470000|2024-11-20 06:34:30|22168.45|22088.45|22167.55|22087.55|22168.45|22088.45|22167.55|22087.55|10
1732030250000|2024-11-19 15:30:50|22064.91|21984.91|22056.42|21976.42|22064.91|21984.91|22055.77|21975.77|10
1732084480000|2024-11-20 06:34:40|22167.56|22087.56|22168.38|22088.38|22168.38|22088.38|22167.33|22087.33|10
1732030260000|2024-11-19 15:31:00|22059.88|21979.88|22065.81|21985.81|22065.81|21985.81|22057.88|21977.88|10
1732084490000|2024-11-20 06:34:50|22168.41|22088.41|22167.04|22087.04|22168.41|22088.41|22166.49|22086.49|10
1732030270000|2024-11-19 15:31:10|22066.55|21986.55|22069.89|21989.89|22069.89|21989.89|22066.55|21986.55|10
1732084500000|2024-11-20 06:35:00|22167.33|22087.33|22165.86|22085.86|22167.94|22087.94|22165.86|22085.86|9
1732030280000|2024-11-19 15:31:20|22071.48|21991.48|22070.18|21990.18|22071.48|21991.48|22068.3|21988.3|10
1732084510000|2024-11-20 06:35:10|22166.81|22086.81|22166.98|22086.98|22167.54|22087.54|22166.81|22086.81|10
1732030290000|2024-11-19 15:31:30|22071|21991|22081.05|22001.05|22081.05|22001.05|22069.28|21989.28|10
1732084520000|2024-11-20 06:35:20|22169.34|22089.34|22165.39|22085.39|22169.34|22089.34|22165.39|22085.39|9
1732030300000|2024-11-19 15:31:40|22084.17|22004.17|22105.88|22025.88|22105.88|22025.88|22084.17|22004.17|10
1732084530000|2024-11-20 06:35:30|22165.94|22085.94|22166.5|22086.5|22166.5|22086.5|22164.01|22084.01|10
1732030310000|2024-11-19 15:31:50|22108.91|22028.91|22111.63|22031.63|22113.5|22033.5|22108.91|22028.91|10
1732084540000|2024-11-20 06:35:40|22166.3|22086.3|22166.66|22086.66|22166.66|22086.66|22166.3|22086.3|10
1732030320000|2024-11-19 15:32:00|22111.78|22031.78|22116.12|22036.12|22118.71|22038.71|22110.63|22030.63|10
1732084550000|2024-11-20 06:35:50|22167.09|22087.09|22165.01|22085.01|22167.09|22087.09|22164.54|22084.54|10
1732030330000|2024-11-19 15:32:10|22116.72|22036.72|22123.42|22043.42|22123.42|22043.42|22116.72|22036.72|10
1732084560000|2024-11-20 06:36:00|22164.43|22084.43|22166.44|22086.44|22166.44|22086.44|22163.9|22083.9|10
1732030340000|2024-11-19 15:32:20|22123.49|22043.49|22129.9|22049.9|22129.9|22049.9|22123.49|22043.49|10
1732084570000|2024-11-20 06:36:10|22166.47|22086.47|22169.91|22089.91|22170.37|22090.37|22162.73|22082.73|10
1732030350000|2024-11-19 15:32:30|22134.03|22054.03|22136.23|22056.23|22140.69|22060.69|22134.03|22054.03|10
1732084580000|2024-11-20 06:36:20|22169.94|22089.94|22171.59|22091.59|22172.52|22092.52|22169.94|22089.94|10
1732030360000|2024-11-19 15:32:40|22136.37|22056.37|22131.7|22051.7|22136.63|22056.63|22131.33|22051.33|10
1732084590000|2024-11-20 06:36:30|22172.29|22092.29|22171.78|22091.78|22173.67|22093.67|22171.78|22091.78|10
1732030370000|2024-11-19 15:32:50|22131.43|22051.43|22130.55|22050.55|22133.52|22053.52|22130.17|22050.17|10
1732084600000|2024-11-20 06:36:40|22172.05|22092.05|22170.22|22090.22|22172.05|22092.05|22170.22|22090.22|10
1732030380000|2024-11-19 15:33:00|22131.19|22051.19|22136.65|22056.65|22136.65|22056.65|22130.2|22050.2|10
1732084610000|2024-11-20 06:36:50|22170.04|22090.04|22166.39|22086.39|22170.04|22090.04|22166.39|22086.39|10
1732030390000|2024-11-19 15:33:10|22136.26|22056.26|22142.75|22062.75|22143.55|22063.55|22136.17|22056.17|10
1732084620000|2024-11-20 06:37:00|22165.77|22085.77|22166.43|22086.43|22166.43|22086.43|22164.48|22084.48|10
1732030400000|2024-11-19 15:33:20|22142.71|22062.71|22154.47|22074.47|22154.47|22074.47|22141.54|22061.54|10
1732084630000|2024-11-20 06:37:10|22167.42|22087.42|22172.84|22092.84|22172.84|22092.84|22167.42|22087.42|10
1732030410000|2024-11-19 15:33:30|22156.59|22076.59|22164.85|22084.85|22164.85|22084.85|22156.59|22076.59|10
1732084640000|2024-11-20 06:37:20|22173.24|22093.24|22172.25|22092.25|22173.24|22093.24|22169.89|22089.89|10
1732030420000|2024-11-19 15:33:40|22165.99|22085.99|22168.07|22088.07|22168.52|22088.52|22165.99|22085.99|10
1732084650000|2024-11-20 06:37:30|22172.38|22092.38|22171.14|22091.14|22172.83|22092.83|22171.14|22091.14|10
1732030430000|2024-11-19 15:33:50|22168.64|22088.64|22168.89|22088.89|22169.79|22089.79|22168.43|22088.43|10
1732084660000|2024-11-20 06:37:40|22171.06|22091.06|22172.51|22092.51|22172.51|22092.51|22171.06|22091.06|10
1732030440000|2024-11-19 15:34:00|22169.43|22089.43|22166.11|22086.11|22169.55|22089.55|22165.32|22085.32|10
1732084670000|2024-11-20 06:37:50|22172.59|22092.59|22172.17|22092.17|22174.18|22094.18|22172.08|22092.08|10
1732030450000|2024-11-19 15:34:10|22166.59|22086.59|22169.12|22089.12|22169.63|22089.63|22165.14|22085.14|10
1732084680000|2024-11-20 06:38:00|22172.14|22092.14|22169.84|22089.84|22172.83|22092.83|22169.84|22089.84|10
1732030460000|2024-11-19 15:34:20|22168.94|22088.94|22166.92|22086.92|22168.94|22088.94|22166.43|22086.43|10
1732084690000|2024-11-20 06:38:10|22169.89|22089.89|22167.39|22087.39|22170.79|22090.79|22167.39|22087.39|10
1732030470000|2024-11-19 15:34:30|22167.03|22087.03|22164.72|22084.72|22167.03|22087.03|22163.29|22083.29|10
1732084700000|2024-11-20 06:38:20|22167.4|22087.4|22166.28|22086.28|22167.4|22087.4|22166.24|22086.24|10
1732030480000|2024-11-19 15:34:40|22164.56|22084.56|22162.57|22082.57|22164.99|22084.99|22162.57|22082.57|10
1732084710000|2024-11-20 06:38:30|22166.06|22086.06|22161.77|22081.77|22166.06|22086.06|22161.55|22081.55|10
1732030490000|2024-11-19 15:34:50|22162.81|22082.81|22159.78|22079.78|22164.52|22084.52|22159.71|22079.71|10
1732084720000|2024-11-20 06:38:40|22161.84|22081.84|22161.56|22081.56|22161.84|22081.84|22159.92|22079.92|10
1732030500000|2024-11-19 15:35:00|22159.6|22079.6|22152.19|22072.19|22159.6|22079.6|22152.05|22072.05|10
1732084730000|2024-11-20 06:38:50|22161.41|22081.41|22159.64|22079.64|22161.41|22081.41|22159.64|22079.64|9
1732030510000|2024-11-19 15:35:10|22151.23|22071.23|22151.55|22071.55|22152.65|22072.65|22150.31|22070.31|10
1732084740000|2024-11-20 06:39:00|22159.87|22079.87|22158.36|22078.36|22160.16|22080.16|22158.36|22078.36|10
1732030520000|2024-11-19 15:35:20|22152.5|22072.5|22153.51|22073.51|22153.51|22073.51|22149.17|22069.17|10
1732084750000|2024-11-20 06:39:10|22157.32|22077.32|22154.08|22074.08|22157.32|22077.32|22154.08|22074.08|10
1732030530000|2024-11-19 15:35:30|22153.87|22073.87|22154.26|22074.26|22155.19|22075.19|22153.73|22073.73|9
1732084760000|2024-11-20 06:39:20|22153.89|22073.89|22153.42|22073.42|22154.32|22074.32|22152.13|22072.13|10
1732030540000|2024-11-19 15:35:40|22154.29|22074.29|22155.09|22075.09|22157.21|22077.21|22154.29|22074.29|10
1732084770000|2024-11-20 06:39:30|22151.61|22071.61|22149.5|22069.5|22151.61|22071.61|22149.5|22069.5|10
1732030550000|2024-11-19 15:35:50|22154.29|22074.29|22156.55|22076.55|22156.55|22076.55|22153.98|22073.98|10
1732084780000|2024-11-20 06:39:40|22149.69|22069.69|22150.45|22070.45|22150.45|22070.45|22146.93|22066.93|10
1732030560000|2024-11-19 15:36:00|22158.04|22078.04|22160.55|22080.55|22162.42|22082.42|22158.04|22078.04|10
1732084790000|2024-11-20 06:39:50|22150.39|22070.39|22153.35|22073.35|22153.35|22073.35|22150.39|22070.39|9
1732030570000|2024-11-19 15:36:10|22161.65|22081.65|22160.08|22080.08|22163.87|22083.87|22160.07|22080.07|10
1732084800000|2024-11-20 06:40:00|22153.34|22073.34|22153.73|22073.73|22153.8|22073.8|22152.81|22072.81|10
1732030580000|2024-11-19 15:36:20|22159.98|22079.98|22161.69|22081.69|22162.14|22082.14|22159.23|22079.23|10
1732084810000|2024-11-20 06:40:10|22153.68|22073.68|22152.41|22072.41|22153.68|22073.68|22151.95|22071.95|10
1732030590000|2024-11-19 15:36:30|22163.38|22083.38|22169.45|22089.45|22170.56|22090.56|22162.61|22082.61|10
1732084820000|2024-11-20 06:40:20|22152.53|22072.53|22157.02|22077.02|22157.04|22077.04|22152.53|22072.53|10
1732030600000|2024-11-19 15:36:40|22168.03|22088.03|22172.9|22092.9|22172.9|22092.9|22168.03|22088.03|10
1732084830000|2024-11-20 06:40:30|22158.17|22078.17|22156.96|22076.96|22158.27|22078.27|22156.96|22076.96|10
1732030610000|2024-11-19 15:36:50|22173.01|22093.01|22172.29|22092.29|22174.19|22094.19|22171.61|22091.61|10
1732084840000|2024-11-20 06:40:40|22157.17|22077.17|22156.76|22076.76|22158.57|22078.57|22156.76|22076.76|10
1732030620000|2024-11-19 15:37:00|22172.39|22092.39|22181.57|22101.57|22181.57|22101.57|22171.41|22091.41|10
1732084850000|2024-11-20 06:40:50|22156.8|22076.8|22155.05|22075.05|22156.8|22076.8|22155.05|22075.05|10
1732030630000|2024-11-19 15:37:10|22180.86|22100.86|22179.28|22099.28|22182.1|22102.1|22178.56|22098.56|10
1732084860000|2024-11-20 06:41:00|22154.96|22074.96|22153.84|22073.84|22155.43|22075.43|22153.84|22073.84|10
1732030640000|2024-11-19 15:37:20|22180.59|22100.59|22183.37|22103.37|22183.57|22103.57|22180.59|22100.59|10
1732084870000|2024-11-20 06:41:10|22153.09|22073.09|22152.25|22072.25|22154.3|22074.3|22152.25|22072.25|10
1732030650000|2024-11-19 15:37:30|22183.54|22103.54|22188.2|22108.2|22188.2|22108.2|22183.54|22103.54|10
1732084880000|2024-11-20 06:41:20|22152.02|22072.02|22151.19|22071.19|22152.5|22072.5|22151.06|22071.06|9
1732030660000|2024-11-19 15:37:40|22188.21|22108.21|22190.88|22110.88|22190.88|22110.88|22188.21|22108.21|9
1732084890000|2024-11-20 06:41:30|22151.01|22071.01|22150.98|22070.98|22151.33|22071.33|22150.74|22070.74|10
1732030670000|2024-11-19 15:37:50|22190.66|22110.66|22193.28|22113.28|22194|22114|22190|22110|10
1732084900000|2024-11-20 06:41:40|22150.51|22070.51|22149.36|22069.36|22150.51|22070.51|22149.12|22069.12|10
1732030680000|2024-11-19 15:38:00|22193.46|22113.46|22192.91|22112.91|22194.15|22114.15|22191.69|22111.69|10
1732084910000|2024-11-20 06:41:50|22149.5|22069.5|22149.51|22069.51|22149.93|22069.93|22149.27|22069.27|10
1732030690000|2024-11-19 15:38:10|22193.24|22113.24|22191.71|22111.71|22193.24|22113.24|22191.71|22111.71|10
1732084920000|2024-11-20 06:42:00|22149.87|22069.87|22149.8|22069.8|22150.11|22070.11|22148.62|22068.62|10
1732030700000|2024-11-19 15:38:20|22192.07|22112.07|22194.24|22114.24|22194.42|22114.42|22191.69|22111.69|10
1732084930000|2024-11-20 06:42:10|22149.43|22069.43|22148.89|22068.89|22149.77|22069.77|22148.84|22068.84|10
1732030710000|2024-11-19 15:38:30|22194.3|22114.3|22193.73|22113.73|22195.6|22115.6|22193.73|22113.73|10
1732084940000|2024-11-20 06:42:20|22148.53|22068.53|22149.43|22069.43|22149.78|22069.78|22148.43|22068.43|10
1732030720000|2024-11-19 15:38:40|22194.51|22114.51|22191.4|22111.4|22194.51|22114.51|22191.24|22111.24|10
1732084950000|2024-11-20 06:42:30|22149.48|22069.48|22145.96|22065.96|22149.48|22069.48|22145.96|22065.96|10
1732030730000|2024-11-19 15:38:50|22191.31|22111.31|22193.24|22113.24|22193.27|22113.27|22189.88|22109.88|10
1732084960000|2024-11-20 06:42:40|22146.2|22066.2|22142.7|22062.7|22146.2|22066.2|22142.7|22062.7|9
1732030740000|2024-11-19 15:39:00|22193.19|22113.19|22193.1|22113.1|22193.88|22113.88|22191.84|22111.84|10
1732084970000|2024-11-20 06:42:50|22142.57|22062.57|22140.68|22060.68|22142.57|22062.57|22140.68|22060.68|10
1732030750000|2024-11-19 15:39:10|22194.1|22114.1|22197.35|22117.35|22197.35|22117.35|22193.81|22113.81|10
1732084980000|2024-11-20 06:43:00|22140.48|22060.48|22140.37|22060.37|22140.48|22060.48|22139.51|22059.51|10
1732030760000|2024-11-19 15:39:20|22196.87|22116.87|22199.19|22119.19|22199.84|22119.84|22194.67|22114.67|10
1732084990000|2024-11-20 06:43:10|22140.56|22060.56|22140.87|22060.87|22140.9|22060.9|22140.19|22060.19|10
1732030770000|2024-11-19 15:39:30|22198.25|22118.25|22198.43|22118.43|22199.92|22119.92|22198.25|22118.25|10
1732085000000|2024-11-20 06:43:20|22139.62|22059.62|22132.17|22052.17|22139.62|22059.62|22132.17|22052.17|10
1732030780000|2024-11-19 15:39:40|22198.72|22118.72|22194.78|22114.78|22198.72|22118.72|22194.78|22114.78|10
1732085010000|2024-11-20 06:43:30|22131.69|22051.69|22126.41|22046.41|22131.75|22051.75|22126.41|22046.41|10
1732030790000|2024-11-19 15:39:50|22194.69|22114.69|22188.42|22108.42|22195|22115|22188.42|22108.42|9
1732085020000|2024-11-20 06:43:40|22125.94|22045.94|22120.7|22040.7|22125.94|22045.94|22120.7|22040.7|10
1732030800000|2024-11-19 15:40:00|22188.07|22108.07|22189.5|22109.5|22190.28|22110.28|22188.07|22108.07|10
1732085030000|2024-11-20 06:43:50|22120.59|22040.59|22122.16|22042.16|22122.26|22042.26|22120.59|22040.59|9
1732030810000|2024-11-19 15:40:10|22189.05|22109.05|22187.78|22107.78|22189.66|22109.66|22187.78|22107.78|10
1732085040000|2024-11-20 06:44:00|22122.24|22042.24|22123.42|22043.42|22123.42|22043.42|22121.93|22041.93|10
1732030820000|2024-11-19 15:40:20|22186.52|22106.52|22183.13|22103.13|22186.52|22106.52|22183.11|22103.11|10
1732085050000|2024-11-20 06:44:10|22123.64|22043.64|22121.84|22041.84|22123.64|22043.64|22121.81|22041.81|10
1732030830000|2024-11-19 15:40:30|22183.58|22103.58|22180.97|22100.97|22183.58|22103.58|22180.84|22100.84|10
1732085060000|2024-11-20 06:44:20|22120.88|22040.88|22123.24|22043.24|22123.24|22043.24|22120.64|22040.64|10
1732030840000|2024-11-19 15:40:40|22181.12|22101.12|22175.81|22095.81|22181.48|22101.48|22175.81|22095.81|10
1732085070000|2024-11-20 06:44:30|22123.91|22043.91|22125.17|22045.17|22125.44|22045.44|22123.89|22043.89|10
1732030850000|2024-11-19 15:40:50|22174.79|22094.79|22167.37|22087.37|22174.79|22094.79|22167.37|22087.37|10
1732085080000|2024-11-20 06:44:40|22125.58|22045.58|22124.81|22044.81|22125.58|22045.58|22124.38|22044.38|10
1732030860000|2024-11-19 15:41:00|22167.41|22087.41|22173.9|22093.9|22173.9|22093.9|22167.41|22087.41|10
1732085090000|2024-11-20 06:44:50|22125.52|22045.52|22125.67|22045.67|22127.45|22047.45|22125.52|22045.52|10
1732030870000|2024-11-19 15:41:10|22172.3|22092.3|22171.02|22091.02|22172.58|22092.58|22170.22|22090.22|10
1732030880000|2024-11-19 15:41:20|22169.85|22089.85|22166.77|22086.77|22171.06|22091.06|22166.77|22086.77|10
1732085100000|2024-11-20 06:45:00|22125.04|22045.04|22123.15|22043.15|22125.21|22045.21|22123|22043|10
1732030890000|2024-11-19 15:41:30|22167.09|22087.09|22166.97|22086.97|22167.09|22087.09|22164.89|22084.89|10
1732085110000|2024-11-20 06:45:10|22123.09|22043.09|22119.16|22039.16|22123.1|22043.1|22119.16|22039.16|9
1732030900000|2024-11-19 15:41:40|22166.69|22086.69|22164.92|22084.92|22166.69|22086.69|22164.2|22084.2|10
1732085120000|2024-11-20 06:45:20|22117.59|22037.59|22118.88|22038.88|22119.15|22039.15|22117.32|22037.32|10
1732030910000|2024-11-19 15:41:50|22165.19|22085.19|22160.43|22080.43|22165.19|22085.19|22160.43|22080.43|10
1732085130000|2024-11-20 06:45:30|22118.94|22038.94|22121.18|22041.18|22121.62|22041.62|22118.94|22038.94|10
1732030920000|2024-11-19 15:42:00|22160.44|22080.44|22164.55|22084.55|22164.55|22084.55|22159.61|22079.61|10
1732085140000|2024-11-20 06:45:40|22117.8|22037.8|22113.26|22033.26|22117.8|22037.8|22113.26|22033.26|10
1732030930000|2024-11-19 15:42:10|22164.51|22084.51|22171.09|22091.09|22171.54|22091.54|22164.51|22084.51|10
1732085150000|2024-11-20 06:45:50|22114.01|22034.01|22118.54|22038.54|22118.9|22038.9|22113.99|22033.99|10
1732030940000|2024-11-19 15:42:20|22170.2|22090.2|22167.92|22087.92|22170.2|22090.2|22165.64|22085.64|10
1732085160000|2024-11-20 06:46:00|22118.56|22038.56|22123.04|22043.04|22123.25|22043.25|22118.56|22038.56|10
1732030950000|2024-11-19 15:42:30|22167.98|22087.98|22168.35|22088.35|22168.35|22088.35|22165.6|22085.6|10
1732085170000|2024-11-20 06:46:10|22123.53|22043.53|22128.84|22048.84|22128.84|22048.84|22123.53|22043.53|10
1732030960000|2024-11-19 15:42:40|22168.26|22088.26|22171.23|22091.23|22171.23|22091.23|22167.1|22087.1|10
1732085180000|2024-11-20 06:46:20|22128.93|22048.93|22133.3|22053.3|22133.3|22053.3|22128.93|22048.93|10
1732030970000|2024-11-19 15:42:50|22173.51|22093.51|22171.9|22091.9|22174.5|22094.5|22171.9|22091.9|10
1732085190000|2024-11-20 06:46:30|22133.25|22053.25|22136.96|22056.96|22136.96|22056.96|22133.25|22053.25|10
1732030980000|2024-11-19 15:43:00|22171.06|22091.06|22173.71|22093.71|22173.71|22093.71|22170.18|22090.18|10
1732085200000|2024-11-20 06:46:40|22136.85|22056.85|22134.5|22054.5|22137.39|22057.39|22134.5|22054.5|10
1732030990000|2024-11-19 15:43:10|22173.57|22093.57|22179.58|22099.58|22179.58|22099.58|22172.5|22092.5|10
1732085210000|2024-11-20 06:46:50|22134.73|22054.73|22135.79|22055.79|22135.79|22055.79|22134.55|22054.55|10
1732031000000|2024-11-19 15:43:20|22178.89|22098.89|22181.86|22101.86|22181.86|22101.86|22178.89|22098.89|10
1732085220000|2024-11-20 06:47:00|22135.7|22055.7|22136.5|22056.5|22136.9|22056.9|22135.7|22055.7|9
1732031010000|2024-11-19 15:43:30|22181.9|22101.9|22181.48|22101.48|22181.9|22101.9|22180.44|22100.44|10
1732085230000|2024-11-20 06:47:10|22137.94|22057.94|22139.58|22059.58|22139.83|22059.83|22137.94|22057.94|10
1732031020000|2024-11-19 15:43:40|22182.04|22102.04|22181.74|22101.74|22182.72|22102.72|22181.07|22101.07|10
1732085240000|2024-11-20 06:47:20|22140.03|22060.03|22139.41|22059.41|22140.03|22060.03|22138.86|22058.86|10
1732031030000|2024-11-19 15:43:50|22182.13|22102.13|22191.92|22111.92|22191.92|22111.92|22181.54|22101.54|10
1732085250000|2024-11-20 06:47:30|22139.16|22059.16|22139.18|22059.18|22139.19|22059.19|22139.06|22059.06|9
1732031040000|2024-11-19 15:44:00|22192.89|22112.89|22190.9|22110.9|22193.61|22113.61|22190.9|22110.9|10
1732085260000|2024-11-20 06:47:40|22138.89|22058.89|22137.95|22057.95|22138.93|22058.93|22137.74|22057.74|10
1732031050000|2024-11-19 15:44:10|22191.38|22111.38|22185.68|22105.68|22191.38|22111.38|22185.68|22105.68|10
1732085270000|2024-11-20 06:47:50|22137.89|22057.89|22136.54|22056.54|22137.89|22057.89|22136.54|22056.54|10
1732031060000|2024-11-19 15:44:20|22186.94|22106.94|22186.88|22106.88|22187.15|22107.15|22185.52|22105.52|10
1732085280000|2024-11-20 06:48:00|22136.52|22056.52|22136.07|22056.07|22136.52|22056.52|22135.05|22055.05|10
1732031070000|2024-11-19 15:44:30|22188.22|22108.22|22194.66|22114.66|22195.39|22115.39|22188.22|22108.22|10
1732085290000|2024-11-20 06:48:10|22136.76|22056.76|22137.76|22057.76|22137.76|22057.76|22136.76|22056.76|9
1732031080000|2024-11-19 15:44:40|22195.39|22115.39|22197.38|22117.38|22197.38|22117.38|22195.28|22115.28|10
1732085300000|2024-11-20 06:48:20|22137.71|22057.71|22138.55|22058.55|22138.55|22058.55|22137.71|22057.71|10
1732031090000|2024-11-19 15:44:50|22198.02|22118.02|22196.89|22116.89|22198.58|22118.58|22196.89|22116.89|10
1732085310000|2024-11-20 06:48:30|22138.61|22058.61|22137.8|22057.8|22138.71|22058.71|22137.28|22057.28|10
1732031100000|2024-11-19 15:45:00|22196.85|22116.85|22195.73|22115.73|22198.07|22118.07|22195.73|22115.73|10
1732085320000|2024-11-20 06:48:40|22137.79|22057.79|22138.03|22058.03|22138.28|22058.28|22137.79|22057.79|9
1732031110000|2024-11-19 15:45:10|22195.95|22115.95|22199.26|22119.26|22199.84|22119.84|22195.95|22115.95|10
1732085330000|2024-11-20 06:48:50|22138.04|22058.04|22135.61|22055.61|22138.37|22058.37|22135.61|22055.61|9
1732031120000|2024-11-19 15:45:20|22199.31|22119.31|22198.21|22118.21|22199.92|22119.92|22197.89|22117.89|10
1732085340000|2024-11-20 06:49:00|22135.57|22055.57|22131.57|22051.57|22135.57|22055.57|22131.57|22051.57|10
1732031130000|2024-11-19 15:45:30|22204.65|22124.65|22218.36|22138.36|22218.36|22138.36|22204.14|22124.14|10
1732085350000|2024-11-20 06:49:10|22131.62|22051.62|22132.36|22052.36|22132.97|22052.97|22131.54|22051.54|10
1732031140000|2024-11-19 15:45:40|22219.5|22139.5|22224.44|22144.44|22225.47|22145.47|22219.11|22139.11|10
1732085360000|2024-11-20 06:49:20|22132.32|22052.32|22132.53|22052.53|22132.53|22052.53|22131.84|22051.84|9
1732031150000|2024-11-19 15:45:50|22226.47|22146.47|22225.02|22145.02|22226.7|22146.7|22224.86|22144.86|10
1732085370000|2024-11-20 06:49:30|22132.86|22052.86|22134.5|22054.5|22134.5|22054.5|22132.8|22052.8|10
1732031160000|2024-11-19 15:46:00|22224.99|22144.99|22226.2|22146.2|22226.61|22146.61|22224.98|22144.98|10
1732085380000|2024-11-20 06:49:40|22134.56|22054.56|22136.44|22056.44|22136.44|22056.44|22134.56|22054.56|10
1732031170000|2024-11-19 15:46:10|22225.89|22145.89|22227.18|22147.18|22227.89|22147.89|22225.89|22145.89|10
1732085390000|2024-11-20 06:49:50|22136.59|22056.59|22136.54|22056.54|22136.63|22056.63|22136.04|22056.04|9
1732031180000|2024-11-19 15:46:20|22226.31|22146.31|22223.23|22143.23|22226.92|22146.92|22223.23|22143.23|10
1732085400000|2024-11-20 06:50:00|22136.74|22056.74|22136.25|22056.25|22136.74|22056.74|22135.09|22055.09|9
1732031190000|2024-11-19 15:46:30|22223.42|22143.42|22218.84|22138.84|22223.42|22143.42|22218.84|22138.84|10
1732085410000|2024-11-20 06:50:10|22136.35|22056.35|22135.03|22055.03|22136.35|22056.35|22135.03|22055.03|9
1732031200000|2024-11-19 15:46:40|22218.86|22138.86|22217.55|22137.55|22218.95|22138.95|22216.51|22136.51|9
1732085420000|2024-11-20 06:50:20|22134.99|22054.99|22133.77|22053.77|22134.99|22054.99|22133.74|22053.74|10
1732031210000|2024-11-19 15:46:50|22217.52|22137.52|22213.97|22133.97|22217.52|22137.52|22213.97|22133.97|10
1732085430000|2024-11-20 06:50:30|22133.72|22053.72|22138.39|22058.39|22138.39|22058.39|22133.68|22053.68|10
1732031220000|2024-11-19 15:47:00|22213.83|22133.83|22211.07|22131.07|22214.2|22134.2|22211.07|22131.07|10
1732085440000|2024-11-20 06:50:40|22138.4|22058.4|22140.04|22060.04|22140.19|22060.19|22138.4|22058.4|9
1732031230000|2024-11-19 15:47:10|22211.52|22131.52|22217.13|22137.13|22217.13|22137.13|22211.52|22131.52|10
1732085450000|2024-11-20 06:50:50|22140.7|22060.7|22140.91|22060.91|22141.22|22061.22|22140.38|22060.38|10
1732031240000|2024-11-19 15:47:20|22217.36|22137.36|22220.68|22140.68|22220.68|22140.68|22217.36|22137.36|10
1732085460000|2024-11-20 06:51:00|22141.46|22061.46|22142.72|22062.72|22142.72|22062.72|22140.86|22060.86|10
1732031250000|2024-11-19 15:47:30|22220.63|22140.63|22221.94|22141.94|22222.58|22142.58|22220.32|22140.32|10
1732085470000|2024-11-20 06:51:10|22142.75|22062.75|22145.53|22065.53|22145.7|22065.7|22142.75|22062.75|10
1732031260000|2024-11-19 15:47:40|22222.39|22142.39|22223.22|22143.22|22223.52|22143.52|22222.16|22142.16|10
1732085480000|2024-11-20 06:51:20|22145.84|22065.84|22145.02|22065.02|22145.84|22065.84|22144.61|22064.61|10
1732031270000|2024-11-19 15:47:50|22223.38|22143.38|22223.39|22143.39|22224.23|22144.23|22221.32|22141.32|10
1732085490000|2024-11-20 06:51:30|22144.85|22064.85|22146.59|22066.59|22147.13|22067.13|22144.85|22064.85|10
1732031280000|2024-11-19 15:48:00|22223.46|22143.46|22223.08|22143.08|22223.5|22143.5|22221.71|22141.71|10
1732085500000|2024-11-20 06:51:40|22146.56|22066.56|22150.69|22070.69|22150.84|22070.84|22146.56|22066.56|10
1732031290000|2024-11-19 15:48:10|22222.96|22142.96|22220.41|22140.41|22222.96|22142.96|22219.69|22139.69|10
1732085510000|2024-11-20 06:51:50|22150.44|22070.44|22148|22068|22150.74|22070.74|22148|22068|10
1732031300000|2024-11-19 15:48:20|22219.56|22139.56|22218.65|22138.65|22219.97|22139.97|22218.65|22138.65|10
1732085520000|2024-11-20 06:52:00|22147|22067|22142.72|22062.72|22147|22067|22142.72|22062.72|10
1732031310000|2024-11-19 15:48:30|22218.42|22138.42|22219.1|22139.1|22219.1|22139.1|22218.04|22138.04|10
1732085530000|2024-11-20 06:52:10|22142.62|22062.62|22141.82|22061.82|22142.62|22062.62|22141.44|22061.44|10
1732031320000|2024-11-19 15:48:40|22222.47|22142.47|22221.12|22141.12|22226.14|22146.14|22221.12|22141.12|10
1732085540000|2024-11-20 06:52:20|22141.66|22061.66|22140.9|22060.9|22141.66|22061.66|22140.14|22060.14|10
1732031330000|2024-11-19 15:48:50|22221.74|22141.74|22223.71|22143.71|22225.08|22145.08|22221.01|22141.01|10
1732085550000|2024-11-20 06:52:30|22140.99|22060.99|22141.58|22061.58|22141.58|22061.58|22140.87|22060.87|8
1732031340000|2024-11-19 15:49:00|22223.35|22143.35|22224.85|22144.85|22225.23|22145.23|22222.95|22142.95|10
1732085560000|2024-11-20 06:52:40|22142|22062|22142.2|22062.2|22142.74|22062.74|22142|22062|10
1732031350000|2024-11-19 15:49:10|22225.78|22145.78|22232.87|22152.87|22233.91|22153.91|22225.78|22145.78|10
1732085570000|2024-11-20 06:52:50|22142.34|22062.34|22140.45|22060.45|22142.35|22062.35|22140.45|22060.45|10
1732031360000|2024-11-19 15:49:20|22233.04|22153.04|22235.34|22155.34|22235.51|22155.51|22233.04|22153.04|10
1732085580000|2024-11-20 06:53:00|22139.91|22059.91|22142.78|22062.78|22142.78|22062.78|22139.48|22059.48|10
1732031370000|2024-11-19 15:49:30|22235.72|22155.72|22238.6|22158.6|22238.66|22158.66|22235.72|22155.72|10
1732085590000|2024-11-20 06:53:10|22142.93|22062.93|22142.56|22062.56|22143.12|22063.12|22142.14|22062.14|10
1732031380000|2024-11-19 15:49:40|22238.91|22158.91|22239.45|22159.45|22239.54|22159.54|22238.37|22158.37|10
1732085600000|2024-11-20 06:53:20|22142.37|22062.37|22142.96|22062.96|22142.96|22062.96|22142.16|22062.16|9
1732031390000|2024-11-19 15:49:50|22240.07|22160.07|22243.94|22163.94|22243.94|22163.94|22240.07|22160.07|9
1732085610000|2024-11-20 06:53:30|22143.33|22063.33|22143.19|22063.19|22143.74|22063.74|22143.19|22063.19|9
1732031400000|2024-11-19 15:50:00|22244.31|22164.31|22247.38|22167.38|22247.45|22167.45|22244.31|22164.31|9
1732085620000|2024-11-20 06:53:40|22143.3|22063.3|22141.93|22061.93|22143.3|22063.3|22141.93|22061.93|9
1732031410000|2024-11-19 15:50:10|22247.22|22167.22|22247.72|22167.72|22248.08|22168.08|22246.06|22166.06|10
1732085630000|2024-11-20 06:53:50|22142.23|22062.23|22142.51|22062.51|22142.79|22062.79|22142.23|22062.23|10
1732031420000|2024-11-19 15:50:20|22246.9|22166.9|22247.05|22167.05|22247.17|22167.17|22246.17|22166.17|10
1732085640000|2024-11-20 06:54:00|22142.53|22062.53|22143.64|22063.64|22143.65|22063.65|22142.49|22062.49|10
1732031430000|2024-11-19 15:50:30|22247.34|22167.34|22247.53|22167.53|22247.53|22167.53|22246.13|22166.13|10
1732085650000|2024-11-20 06:54:10|22143.58|22063.58|22144.39|22064.39|22144.39|22064.39|22143.19|22063.19|10
1732031440000|2024-11-19 15:50:40|22247.31|22167.31|22247.88|22167.88|22248.28|22168.28|22245.5|22165.5|10
1732085660000|2024-11-20 06:54:20|22144.23|22064.23|22142.67|22062.67|22144.23|22064.23|22142.58|22062.58|9
1732031450000|2024-11-19 15:50:50|22247.28|22167.28|22248|22168|22248|22168|22246.77|22166.77|9
1732085670000|2024-11-20 06:54:30|22141.67|22061.67|22143.32|22063.32|22143.42|22063.42|22141.67|22061.67|10
1732031460000|2024-11-19 15:51:00|22248.08|22168.08|22250.16|22170.16|22250.16|22170.16|22247.65|22167.65|10
1732085680000|2024-11-20 06:54:40|22143.34|22063.34|22142.36|22062.36|22143.71|22063.71|22142.36|22062.36|10
1732031470000|2024-11-19 15:51:10|22250.59|22170.59|22251.74|22171.74|22252.61|22172.61|22250.59|22170.59|10
1732085690000|2024-11-20 06:54:50|22142.22|22062.22|22141.54|22061.54|22142.22|22062.22|22141.54|22061.54|10
1732031480000|2024-11-19 15:51:20|22251.32|22171.32|22251.12|22171.12|22251.56|22171.56|22249.84|22169.84|10
1732031490000|2024-11-19 15:51:30|22250.52|22170.52|22245.69|22165.69|22250.52|22170.52|22245.69|22165.69|10
1732085700000|2024-11-20 06:55:00|22142.1|22062.1|22144.12|22064.12|22144.12|22064.12|22141.92|22061.92|10
1732031500000|2024-11-19 15:51:40|22245.78|22165.78|22245.08|22165.08|22245.78|22165.78|22244.98|22164.98|10
1732085710000|2024-11-20 06:55:10|22144.17|22064.17|22144.84|22064.84|22145.08|22065.08|22144.17|22064.17|9
1732031510000|2024-11-19 15:51:50|22244.95|22164.95|22241.07|22161.07|22244.95|22164.95|22240.88|22160.88|10
1732085720000|2024-11-20 06:55:20|22144.88|22064.88|22146.15|22066.15|22146.42|22066.42|22144.88|22064.88|10
1732031520000|2024-11-19 15:52:00|22242.26|22162.26|22241.38|22161.38|22242.78|22162.78|22241.17|22161.17|10
1732085730000|2024-11-20 06:55:30|22146.03|22066.03|22146.11|22066.11|22146.11|22066.11|22145.07|22065.07|10
1732031530000|2024-11-19 15:52:10|22241.03|22161.03|22246.57|22166.57|22246.75|22166.75|22241.03|22161.03|10
1732085740000|2024-11-20 06:55:40|22145.8|22065.8|22147.97|22067.97|22148.59|22068.59|22145.8|22065.8|10
1732031540000|2024-11-19 15:52:20|22246.48|22166.48|22246.14|22166.14|22246.85|22166.85|22245.37|22165.37|9
1732085750000|2024-11-20 06:55:50|22148.9|22068.9|22152.01|22072.01|22152.11|22072.11|22148.9|22068.9|10
1732031550000|2024-11-19 15:52:30|22247.2|22167.2|22249.52|22169.52|22249.52|22169.52|22246.73|22166.73|10
1732085760000|2024-11-20 06:56:00|22152.11|22072.11|22153.28|22073.28|22155.5|22075.5|22150.89|22070.89|10
1732031560000|2024-11-19 15:52:40|22249.51|22169.51|22245.2|22165.2|22249.59|22169.59|22245.2|22165.2|10
1732085770000|2024-11-20 06:56:10|22153.83|22073.83|22154.72|22074.72|22154.72|22074.72|22153.83|22073.83|9
1732031570000|2024-11-19 15:52:50|22245.48|22165.48|22237.15|22157.15|22245.48|22165.48|22237.15|22157.15|10
1732085780000|2024-11-20 06:56:20|22154.86|22074.86|22157.55|22077.55|22158.14|22078.14|22154.86|22074.86|9
1732031580000|2024-11-19 15:53:00|22237.32|22157.32|22239.74|22159.74|22239.74|22159.74|22235.45|22155.45|10
1732085790000|2024-11-20 06:56:30|22157.43|22077.43|22156.22|22076.22|22158.17|22078.17|22156.22|22076.22|10
1732031590000|2024-11-19 15:53:10|22240.26|22160.26|22246.9|22166.9|22246.9|22166.9|22240.26|22160.26|10
1732085800000|2024-11-20 06:56:40|22156|22076|22152.68|22072.68|22156|22076|22152.68|22072.68|10
1732031600000|2024-11-19 15:53:20|22248.39|22168.39|22252.49|22172.49|22252.82|22172.82|22248.39|22168.39|10
1732085810000|2024-11-20 06:56:50|22152.06|22072.06|22147.09|22067.09|22152.06|22072.06|22147.09|22067.09|9
1732031610000|2024-11-19 15:53:30|22251.87|22171.87|22247.53|22167.53|22251.87|22171.87|22247.44|22167.44|10
1732085820000|2024-11-20 06:57:00|22146.92|22066.92|22144.44|22064.44|22146.92|22066.92|22144.44|22064.44|10
1732031620000|2024-11-19 15:53:40|22247.5|22167.5|22240.99|22160.99|22247.5|22167.5|22240.99|22160.99|10
1732085830000|2024-11-20 06:57:10|22144.36|22064.36|22146.19|22066.19|22146.19|22066.19|22143.58|22063.58|10
1732031630000|2024-11-19 15:53:50|22240.19|22160.19|22238.11|22158.11|22240.19|22160.19|22235.69|22155.69|9
1732085840000|2024-11-20 06:57:20|22146.07|22066.07|22145.31|22065.31|22146.45|22066.45|22145.31|22065.31|10
1732031640000|2024-11-19 15:54:00|22236.95|22156.95|22226.13|22146.13|22236.95|22156.95|22226.13|22146.13|10
1732085850000|2024-11-20 06:57:30|22145.42|22065.42|22145.4|22065.4|22145.86|22065.86|22145.09|22065.09|10
1732031650000|2024-11-19 15:54:10|22225.58|22145.58|22217.12|22137.12|22227.19|22147.19|22215.84|22135.84|10
1732085860000|2024-11-20 06:57:40|22144.66|22064.66|22144.13|22064.13|22145.22|22065.22|22144.13|22064.13|9
1732031660000|2024-11-19 15:54:20|22217.29|22137.29|22212.1|22132.1|22217.29|22137.29|22212.1|22132.1|10
1732085870000|2024-11-20 06:57:50|22144.11|22064.11|22141.29|22061.29|22144.11|22064.11|22141.29|22061.29|10
1732031670000|2024-11-19 15:54:30|22212.05|22132.05|22210.45|22130.45|22212.05|22132.05|22210.21|22130.21|10
1732085880000|2024-11-20 06:58:00|22140.97|22060.97|22141.9|22061.9|22141.9|22061.9|22140.08|22060.08|9
1732031680000|2024-11-19 15:54:40|22210.48|22130.48|22206.02|22126.02|22210.81|22130.81|22206.02|22126.02|9
1732085890000|2024-11-20 06:58:10|22141.01|22061.01|22140.19|22060.19|22141.01|22061.01|22139.08|22059.08|10
1732031690000|2024-11-19 15:54:50|22205.48|22125.48|22201.62|22121.62|22205.48|22125.48|22201.23|22121.23|10
1732085900000|2024-11-20 06:58:20|22140.09|22060.09|22140.77|22060.77|22142.24|22062.24|22140.09|22060.09|10
1732031700000|2024-11-19 15:55:00|22201.45|22121.45|22204.84|22124.84|22204.84|22124.84|22198.63|22118.63|10
1732085910000|2024-11-20 06:58:30|22140.23|22060.23|22138.16|22058.16|22140.23|22060.23|22138.16|22058.16|9
1732031710000|2024-11-19 15:55:10|22206.71|22126.71|22215.57|22135.57|22215.57|22135.57|22206.71|22126.71|10
1732085920000|2024-11-20 06:58:40|22137.57|22057.57|22134.54|22054.54|22137.57|22057.57|22134.54|22054.54|10
1732031720000|2024-11-19 15:55:20|22214.68|22134.68|22217.76|22137.76|22217.83|22137.83|22213.98|22133.98|10
1732085930000|2024-11-20 06:58:50|22133.83|22053.83|22130.33|22050.33|22133.83|22053.83|22130.33|22050.33|10
1732031730000|2024-11-19 15:55:30|22216.76|22136.76|22214.71|22134.71|22216.76|22136.76|22214.71|22134.71|10
1732085940000|2024-11-20 06:59:00|22130.2|22050.2|22129.25|22049.25|22130.35|22050.35|22129.03|22049.03|10
1732031740000|2024-11-19 15:55:40|22214.55|22134.55|22206.08|22126.08|22214.55|22134.55|22205.38|22125.38|10
1732085950000|2024-11-20 06:59:10|22129.01|22049.01|22127.53|22047.53|22129.01|22049.01|22127.07|22047.07|10
1732031750000|2024-11-19 15:55:50|22207.35|22127.35|22209.52|22129.52|22209.52|22129.52|22207.12|22127.12|10
1732085960000|2024-11-20 06:59:20|22128.25|22048.25|22131.04|22051.04|22131.04|22051.04|22128.25|22048.25|10
1732031760000|2024-11-19 15:56:00|22210.78|22130.78|22211.66|22131.66|22212.26|22132.26|22210.78|22130.78|10
1732085970000|2024-11-20 06:59:30|22131.67|22051.67|22134.75|22054.75|22134.96|22054.96|22131.67|22051.67|10
1732031770000|2024-11-19 15:56:10|22211.15|22131.15|22209.01|22129.01|22211.15|22131.15|22208.02|22128.02|10
1732085980000|2024-11-20 06:59:40|22134.62|22054.62|22134.41|22054.41|22134.72|22054.72|22133.98|22053.98|10
1732031780000|2024-11-19 15:56:20|22208.1|22128.1|22207.02|22127.02|22208.32|22128.32|22207.02|22127.02|10
1732085990000|2024-11-20 06:59:50|22134.32|22054.32|22134.53|22054.53|22134.85|22054.85|22133.99|22053.99|10
1732031790000|2024-11-19 15:56:30|22206.94|22126.94|22213.32|22133.32|22213.64|22133.64|22206.94|22126.94|10
1732086000000|2024-11-20 07:00:00|22133.62|22053.62|22131.52|22051.52|22133.62|22053.62|22131.52|22051.52|10
1732031800000|2024-11-19 15:56:40|22212.91|22132.91|22214.14|22134.14|22214.42|22134.42|22212.91|22132.91|10
1732086010000|2024-11-20 07:00:10|22131.6|22051.6|22134.66|22054.66|22134.66|22054.66|22131.46|22051.46|10
1732031810000|2024-11-19 15:56:50|22214.1|22134.1|22214.88|22134.88|22216.19|22136.19|22213.56|22133.56|10
1732086020000|2024-11-20 07:00:20|22135.22|22055.22|22138.19|22058.19|22138.19|22058.19|22135.22|22055.22|10
1732031820000|2024-11-19 15:57:00|22215.25|22135.25|22218.76|22138.76|22218.76|22138.76|22215.25|22135.25|10
1732086030000|2024-11-20 07:00:30|22138.28|22058.28|22138.51|22058.51|22138.93|22058.93|22138.05|22058.05|9
1732031830000|2024-11-19 15:57:10|22218.89|22138.89|22220.32|22140.32|22220.71|22140.71|22218.31|22138.31|10
1732086040000|2024-11-20 07:00:40|22138.59|22058.59|22138.95|22058.95|22139.1|22059.1|22138.3|22058.3|9
1732031840000|2024-11-19 15:57:20|22220.52|22140.52|22226.28|22146.28|22226.28|22146.28|22220.52|22140.52|10
1732086050000|2024-11-20 07:00:50|22138.85|22058.85|22140.91|22060.91|22140.91|22060.91|22137.47|22057.47|10
1732031850000|2024-11-19 15:57:30|22226.25|22146.25|22232.4|22152.4|22232.4|22152.4|22226.22|22146.22|10
1732086060000|2024-11-20 07:01:00|22140.88|22060.88|22134.42|22054.42|22141.04|22061.04|22132.86|22052.86|10
1732031860000|2024-11-19 15:57:40|22233.01|22153.01|22234.81|22154.81|22234.81|22154.81|22233.01|22153.01|10
1732086070000|2024-11-20 07:01:10|22133.92|22053.92|22134.37|22054.37|22135.8|22055.8|22133.92|22053.92|10
1732031870000|2024-11-19 15:57:50|22234.9|22154.9|22236.31|22156.31|22236.62|22156.62|22234.9|22154.9|10
1732086080000|2024-11-20 07:01:20|22134.48|22054.48|22134.45|22054.45|22135.08|22055.08|22133.66|22053.66|10
1732031880000|2024-11-19 15:58:00|22236.05|22156.05|22236.41|22156.41|22236.66|22156.66|22235.76|22155.76|10
1732086090000|2024-11-20 07:01:30|22134.46|22054.46|22135.97|22055.97|22136.02|22056.02|22134.46|22054.46|10
1732031890000|2024-11-19 15:58:10|22236.6|22156.6|22237.73|22157.73|22237.76|22157.76|22236.6|22156.6|10
1732086100000|2024-11-20 07:01:40|22135.99|22055.99|22136.4|22056.4|22136.57|22056.57|22135.32|22055.32|10
1732031900000|2024-11-19 15:58:20|22237.75|22157.75|22242.16|22162.16|22242.16|22162.16|22237.75|22157.75|10
1732086110000|2024-11-20 07:01:50|22137.06|22057.06|22134.85|22054.85|22137.06|22057.06|22134.16|22054.16|10
1732031910000|2024-11-19 15:58:30|22243.57|22163.57|22247.8|22167.8|22247.8|22167.8|22243.57|22163.57|10
1732086120000|2024-11-20 07:02:00|22135.25|22055.25|22134.49|22054.49|22135.25|22055.25|22132.65|22052.65|9
1732031920000|2024-11-19 15:58:40|22247.65|22167.65|22249.23|22169.23|22249.23|22169.23|22246.09|22166.09|10
1732086130000|2024-11-20 07:02:10|22133.63|22053.63|22127.68|22047.68|22133.63|22053.63|22127.68|22047.68|10
1732031930000|2024-11-19 15:58:50|22248.97|22168.97|22244.96|22164.96|22248.97|22168.97|22244.14|22164.14|10
1732086140000|2024-11-20 07:02:20|22127.46|22047.46|22126.91|22046.91|22128.05|22048.05|22126.91|22046.91|10
1732031940000|2024-11-19 15:59:00|22244.94|22164.94|22241|22161|22245.46|22165.46|22241|22161|10
1732086150000|2024-11-20 07:02:30|22126.64|22046.64|22126.67|22046.67|22126.8|22046.8|22125.76|22045.76|10
1732031950000|2024-11-19 15:59:10|22240.46|22160.46|22241.04|22161.04|22241.04|22161.04|22239.24|22159.24|10
1732086160000|2024-11-20 07:02:40|22126.02|22046.02|22125.88|22045.88|22126.13|22046.13|22125.84|22045.84|10
1732031960000|2024-11-19 15:59:20|22240.82|22160.82|22240.33|22160.33|22240.82|22160.82|22240.25|22160.25|10
1732086170000|2024-11-20 07:02:50|22125.86|22045.86|22126.44|22046.44|22126.44|22046.44|22125.74|22045.74|9
1732031970000|2024-11-19 15:59:30|22240.37|22160.37|22244.35|22164.35|22244.35|22164.35|22240.37|22160.37|10
1732086180000|2024-11-20 07:03:00|22126.05|22046.05|22127.78|22047.78|22128.01|22048.01|22125.98|22045.98|9
1732031980000|2024-11-19 15:59:40|22245.33|22165.33|22243.7|22163.7|22245.33|22165.33|22243.41|22163.41|9
1732086190000|2024-11-20 07:03:10|22128.51|22048.51|22126.19|22046.19|22128.73|22048.73|22126.19|22046.19|10
1732031990000|2024-11-19 15:59:50|22243.64|22163.64|22242.05|22162.05|22243.64|22163.64|22242.03|22162.03|10
1732086200000|2024-11-20 07:03:20|22125.55|22045.55|22120.06|22040.06|22125.55|22045.55|22120.06|22040.06|10
1732032000000|2024-11-19 16:00:00|22241.7|22161.7|22244.02|22164.02|22244.02|22164.02|22240.85|22160.85|10
1732086210000|2024-11-20 07:03:30|22119.97|22039.97|22118.37|22038.37|22119.97|22039.97|22118.21|22038.21|10
1732032010000|2024-11-19 16:00:10|22242.39|22162.39|22245.89|22165.89|22246.29|22166.29|22242.39|22162.39|10
1732086220000|2024-11-20 07:03:40|22117.91|22037.91|22117.36|22037.36|22118.08|22038.08|22117.36|22037.36|9
1732032020000|2024-11-19 16:00:20|22245.25|22165.25|22247.91|22167.91|22248.15|22168.15|22245.25|22165.25|10
1732086230000|2024-11-20 07:03:50|22117.42|22037.42|22116.84|22036.84|22117.42|22037.42|22115.54|22035.54|9
1732032030000|2024-11-19 16:00:30|22248.14|22168.14|22247.37|22167.37|22248.27|22168.27|22247.25|22167.25|10
1732086240000|2024-11-20 07:04:00|22118.19|22038.19|22111.94|22031.94|22119.61|22039.61|22111.94|22031.94|10
1732032040000|2024-11-19 16:00:40|22247.08|22167.08|22252.04|22172.04|22252.71|22172.71|22247.08|22167.08|10
1732086250000|2024-11-20 07:04:10|22111.98|22031.98|22103.05|22023.05|22111.98|22031.98|22103.05|22023.05|10
1732032050000|2024-11-19 16:00:50|22252.26|22172.26|22251.05|22171.05|22252.93|22172.93|22251.05|22171.05|10
1732086260000|2024-11-20 07:04:20|22103.62|22023.62|22105.13|22025.13|22105.13|22025.13|22100.54|22020.54|10
1732032060000|2024-11-19 16:01:00|22251.2|22171.2|22249.75|22169.75|22251.51|22171.51|22249.68|22169.68|10
1732086270000|2024-11-20 07:04:30|22105.3|22025.3|22106.07|22026.07|22106.91|22026.91|22104.78|22024.78|10
1732032070000|2024-11-19 16:01:10|22249.41|22169.41|22251.7|22171.7|22251.7|22171.7|22248.89|22168.89|10
1732086280000|2024-11-20 07:04:40|22106.85|22026.85|22108.66|22028.66|22109.08|22029.08|22106.85|22026.85|10
1732032080000|2024-11-19 16:01:20|22254.5|22174.5|22257.28|22177.28|22257.28|22177.28|22254.5|22174.5|10
1732086290000|2024-11-20 07:04:50|22108.47|22028.47|22104.58|22024.58|22108.47|22028.47|22104.58|22024.58|10
1732032090000|2024-11-19 16:01:30|22258.13|22178.13|22258.19|22178.19|22258.95|22178.95|22255.67|22175.67|10
1732086300000|2024-11-20 07:05:00|22105.33|22025.33|22106.27|22026.27|22106.57|22026.57|22105.33|22025.33|10
1732032100000|2024-11-19 16:01:40|22257.03|22177.03|22256.63|22176.63|22257.72|22177.72|22255.67|22175.67|10
1732086310000|2024-11-20 07:05:10|22106.16|22026.16|22104.19|22024.19|22107.08|22027.08|22104.08|22024.08|10
1732032110000|2024-11-19 16:01:50|22259.94|22179.94|22259.15|22179.15|22261.28|22181.28|22259.09|22179.09|10
1732086320000|2024-11-20 07:05:20|22104.87|22024.87|22101.24|22021.24|22105.17|22025.17|22101.24|22021.24|10
1732032120000|2024-11-19 16:02:00|22258.95|22178.95|22256.01|22176.01|22258.95|22178.95|22250.95|22170.95|10
1732086330000|2024-11-20 07:05:30|22101.07|22021.07|22104.49|22024.49|22104.64|22024.64|22101.07|22021.07|9
1732032130000|2024-11-19 16:02:10|22255.76|22175.76|22253.97|22173.97|22257.53|22177.53|22253.97|22173.97|10
1732086340000|2024-11-20 07:05:40|22105.83|22025.83|22106.38|22026.38|22107.9|22027.9|22105.83|22025.83|10
1732032140000|2024-11-19 16:02:20|22250.14|22170.14|22242.38|22162.38|22250.14|22170.14|22242.38|22162.38|10
1732086350000|2024-11-20 07:05:50|22107.07|22027.07|22104.18|22024.18|22107.07|22027.07|22103.79|22023.79|10
1732032150000|2024-11-19 16:02:30|22241.97|22161.97|22244.29|22164.29|22244.38|22164.38|22240.71|22160.71|10
1732086360000|2024-11-20 07:06:00|22104.51|22024.51|22103.7|22023.7|22104.98|22024.98|22103.45|22023.45|10
1732032160000|2024-11-19 16:02:40|22241.79|22161.79|22234.43|22154.43|22241.79|22161.79|22234.43|22154.43|10
1732086370000|2024-11-20 07:06:10|22104.16|22024.16|22101.68|22021.68|22104.51|22024.51|22101.68|22021.68|10
1732032170000|2024-11-19 16:02:50|22234.33|22154.33|22235.35|22155.35|22235.35|22155.35|22233.6|22153.6|9
1732086380000|2024-11-20 07:06:20|22100.84|22020.84|22098.85|22018.85|22101.68|22021.68|22098.85|22018.85|9
1732032180000|2024-11-19 16:03:00|22234.47|22154.47|22244.41|22164.41|22244.41|22164.41|22233.86|22153.86|10
1732086390000|2024-11-20 07:06:30|22098.16|22018.16|22098.49|22018.49|22098.77|22018.77|22098.15|22018.15|10
1732032190000|2024-11-19 16:03:10|22245.58|22165.58|22248.86|22168.86|22248.86|22168.86|22245.58|22165.58|10
1732086400000|2024-11-20 07:06:40|22099|22019|22100.37|22020.37|22100.37|22020.37|22097.43|22017.43|10
1732032200000|2024-11-19 16:03:20|22247.48|22167.48|22248.94|22168.94|22249.77|22169.77|22247.48|22167.48|10
1732086410000|2024-11-20 07:06:50|22099.83|22019.83|22100.89|22020.89|22100.89|22020.89|22099.83|22019.83|10
1732032210000|2024-11-19 16:03:30|22247.41|22167.41|22243.83|22163.83|22247.41|22167.41|22243.83|22163.83|10
1732086420000|2024-11-20 07:07:00|22100.95|22020.95|22099.73|22019.73|22100.95|22020.95|22099.28|22019.28|10
1732032220000|2024-11-19 16:03:40|22242.56|22162.56|22243.05|22163.05|22244.46|22164.46|22242.56|22162.56|10
1732086430000|2024-11-20 07:07:10|22099.22|22019.22|22105.06|22025.06|22105.37|22025.37|22099.22|22019.22|10
1732032230000|2024-11-19 16:03:50|22242.96|22162.96|22241.07|22161.07|22244.83|22164.83|22241.07|22161.07|10
1732086440000|2024-11-20 07:07:20|22104.48|22024.48|22103.68|22023.68|22105.25|22025.25|22103.68|22023.68|10
1732032240000|2024-11-19 16:04:00|22241.45|22161.45|22250.16|22170.16|22250.16|22170.16|22241.45|22161.45|10
1732086450000|2024-11-20 07:07:30|22103.79|22023.79|22104.77|22024.77|22104.77|22024.77|22102.93|22022.93|10
1732032250000|2024-11-19 16:04:10|22250.01|22170.01|22247.64|22167.64|22250.01|22170.01|22245.66|22165.66|10
1732086460000|2024-11-20 07:07:40|22104.82|22024.82|22114.15|22034.15|22114.15|22034.15|22104.82|22024.82|10
1732032260000|2024-11-19 16:04:20|22247.96|22167.96|22249.99|22169.99|22249.99|22169.99|22246.82|22166.82|10
1732086470000|2024-11-20 07:07:50|22114.28|22034.28|22119.85|22039.85|22120.03|22040.03|22114.28|22034.28|10
1732032270000|2024-11-19 16:04:30|22250.44|22170.44|22251.09|22171.09|22251.81|22171.81|22250.44|22170.44|10
1732086480000|2024-11-20 07:08:00|22119.76|22039.76|22120.19|22040.19|22121.45|22041.45|22118.97|22038.97|10
1732032280000|2024-11-19 16:04:40|22250.79|22170.79|22247.57|22167.57|22250.83|22170.83|22247.57|22167.57|9
1732086490000|2024-11-20 07:08:10|22120.07|22040.07|22118.92|22038.92|22120.36|22040.36|22118.78|22038.78|10
1732032290000|2024-11-19 16:04:50|22246.88|22166.88|22245.05|22165.05|22246.88|22166.88|22244.86|22164.86|10
1732086500000|2024-11-20 07:08:20|22119.81|22039.81|22120.94|22040.94|22121.02|22041.02|22119.81|22039.81|10
1732032300000|2024-11-19 16:05:00|22244.78|22164.78|22245.68|22165.68|22245.82|22165.82|22244.16|22164.16|10
1732086510000|2024-11-20 07:08:30|22120.87|22040.87|22124.11|22044.11|22124.11|22044.11|22120.7|22040.7|10
1732032310000|2024-11-19 16:05:10|22247.87|22167.87|22251.54|22171.54|22252.2|22172.2|22247.87|22167.87|10
1732086520000|2024-11-20 07:08:40|22124.08|22044.08|22125.52|22045.52|22125.52|22045.52|22124.08|22044.08|10
1732032320000|2024-11-19 16:05:20|22251.22|22171.22|22252.49|22172.49|22252.53|22172.53|22250.96|22170.96|10
1732086530000|2024-11-20 07:08:50|22125.28|22045.28|22124.51|22044.51|22125.53|22045.53|22124.51|22044.51|9
1732032330000|2024-11-19 16:05:30|22250.88|22170.88|22248.74|22168.74|22252.42|22172.42|22248.74|22168.74|10
1732086540000|2024-11-20 07:09:00|22124.48|22044.48|22126.82|22046.82|22127.67|22047.67|22124.29|22044.29|10
1732032340000|2024-11-19 16:05:40|22248.76|22168.76|22245.72|22165.72|22249.42|22169.42|22245.72|22165.72|10
1732086550000|2024-11-20 07:09:10|22126.83|22046.83|22126.27|22046.27|22126.9|22046.9|22126.27|22046.27|9
1732032350000|2024-11-19 16:05:50|22245.48|22165.48|22242.81|22162.81|22245.48|22165.48|22240.9|22160.9|10
1732086560000|2024-11-20 07:09:20|22126.39|22046.39|22128.25|22048.25|22128.25|22048.25|22126.39|22046.39|10
1732032360000|2024-11-19 16:06:00|22243.3|22163.3|22243.67|22163.67|22244.55|22164.55|22242.93|22162.93|10
1732086570000|2024-11-20 07:09:30|22128.33|22048.33|22127.76|22047.76|22128.34|22048.34|22127.44|22047.44|10
1732032370000|2024-11-19 16:06:10|22243.71|22163.71|22243.05|22163.05|22244.22|22164.22|22243.05|22163.05|10
1732086580000|2024-11-20 07:09:40|22128.01|22048.01|22126.73|22046.73|22128.25|22048.25|22126.73|22046.73|10
1732032380000|2024-11-19 16:06:20|22244.78|22164.78|22242.74|22162.74|22245.15|22165.15|22241.89|22161.89|10
1732086590000|2024-11-20 07:09:50|22126.56|22046.56|22126.48|22046.48|22126.84|22046.84|22126.14|22046.14|9
1732032390000|2024-11-19 16:06:30|22240.82|22160.82|22232.71|22152.71|22240.82|22160.82|22231.8|22151.8|10
1732086600000|2024-11-20 07:10:00|22126.42|22046.42|22126.03|22046.03|22126.42|22046.42|22125.87|22045.87|10
1732032400000|2024-11-19 16:06:40|22232.08|22152.08|22233.92|22153.92|22234.42|22154.42|22231.28|22151.28|10
1732086610000|2024-11-20 07:10:10|22125.34|22045.34|22126.83|22046.83|22126.96|22046.96|22125.34|22045.34|10
1732032410000|2024-11-19 16:06:50|22233.05|22153.05|22231.05|22151.05|22234.7|22154.7|22231.05|22151.05|10
1732086620000|2024-11-20 07:10:20|22126.85|22046.85|22127.19|22047.19|22127.19|22047.19|22126.25|22046.25|9
1732032420000|2024-11-19 16:07:00|22229.88|22149.88|22226.84|22146.84|22230.33|22150.33|22226.84|22146.84|10
1732086630000|2024-11-20 07:10:30|22127.2|22047.2|22130.9|22050.9|22130.9|22050.9|22127.2|22047.2|9
1732032430000|2024-11-19 16:07:10|22226|22146|22223.38|22143.38|22226.37|22146.37|22223.38|22143.38|10
1732086640000|2024-11-20 07:10:40|22131.46|22051.46|22132.91|22052.91|22132.91|22052.91|22131.22|22051.22|9
1732032440000|2024-11-19 16:07:20|22222.67|22142.67|22219.52|22139.52|22222.67|22142.67|22219.52|22139.52|10
1732086650000|2024-11-20 07:10:50|22130.88|22050.88|22128.44|22048.44|22131.68|22051.68|22128.44|22048.44|10
1732032450000|2024-11-19 16:07:30|22219.49|22139.49|22207.3|22127.3|22219.49|22139.49|22207.3|22127.3|10
1732086660000|2024-11-20 07:11:00|22128.21|22048.21|22128.63|22048.63|22128.63|22048.63|22128.18|22048.18|10
1732032460000|2024-11-19 16:07:40|22205.63|22125.63|22204.38|22124.38|22205.63|22125.63|22201.36|22121.36|10
1732086670000|2024-11-20 07:11:10|22128.79|22048.79|22127.03|22047.03|22128.79|22048.79|22126.82|22046.82|10
1732032470000|2024-11-19 16:07:50|22204.85|22124.85|22212.58|22132.58|22212.58|22132.58|22204.84|22124.84|10
1732086680000|2024-11-20 07:11:20|22126.85|22046.85|22122.33|22042.33|22126.97|22046.97|22122.33|22042.33|10
1732032480000|2024-11-19 16:08:00|22211.68|22131.68|22214.23|22134.23|22214.23|22134.23|22211.59|22131.59|10
1732086690000|2024-11-20 07:11:30|22122.64|22042.64|22123.37|22043.37|22123.37|22043.37|22122.48|22042.48|10
1732032490000|2024-11-19 16:08:10|22214.76|22134.76|22218.31|22138.31|22218.31|22138.31|22213.71|22133.71|10
1732086700000|2024-11-20 07:11:40|22123.44|22043.44|22124.19|22044.19|22124.19|22044.19|22123.33|22043.33|10
1732032500000|2024-11-19 16:08:20|22219.1|22139.1|22223.6|22143.6|22223.6|22143.6|22218.47|22138.47|10
1732086710000|2024-11-20 07:11:50|22124.27|22044.27|22123.45|22043.45|22125.35|22045.35|22123.45|22043.45|10
1732032510000|2024-11-19 16:08:30|22224.12|22144.12|22218.62|22138.62|22224.12|22144.12|22218.62|22138.62|10
1732086720000|2024-11-20 07:12:00|22123.71|22043.71|22123.91|22043.91|22124.25|22044.25|22123.68|22043.68|10
1732032520000|2024-11-19 16:08:40|22216.78|22136.78|22218.15|22138.15|22219.01|22139.01|22216.78|22136.78|10
1732086730000|2024-11-20 07:12:10|22124.01|22044.01|22126.1|22046.1|22126.1|22046.1|22124.01|22044.01|10
1732032530000|2024-11-19 16:08:50|22217.6|22137.6|22215.66|22135.66|22218.19|22138.19|22215.54|22135.54|10
1732086740000|2024-11-20 07:12:20|22127.02|22047.02|22127.38|22047.38|22127.59|22047.59|22126.95|22046.95|10
1732032540000|2024-11-19 16:09:00|22215.67|22135.67|22216.38|22136.38|22218.2|22138.2|22215.67|22135.67|10
1732086750000|2024-11-20 07:12:30|22127.86|22047.86|22125.64|22045.64|22127.94|22047.94|22125.64|22045.64|10
1732032550000|2024-11-19 16:09:10|22217.06|22137.06|22215.31|22135.31|22217.06|22137.06|22213.75|22133.75|10
1732086760000|2024-11-20 07:12:40|22125.76|22045.76|22126.38|22046.38|22126.68|22046.68|22125.76|22045.76|10
1732032560000|2024-11-19 16:09:20|22215.17|22135.17|22214.44|22134.44|22215.29|22135.29|22213.48|22133.48|10
1732086770000|2024-11-20 07:12:50|22126.64|22046.64|22126.18|22046.18|22126.73|22046.73|22125.93|22045.93|10
1732032570000|2024-11-19 16:09:30|22214.28|22134.28|22210.74|22130.74|22214.28|22134.28|22210.74|22130.74|9
1732086780000|2024-11-20 07:13:00|22127.53|22047.53|22133.74|22053.74|22133.74|22053.74|22127.53|22047.53|10
1732032580000|2024-11-19 16:09:40|22210.36|22130.36|22210.67|22130.67|22210.67|22130.67|22208.68|22128.68|10
1732086790000|2024-11-20 07:13:10|22133.39|22053.39|22139.46|22059.46|22139.53|22059.53|22133.39|22053.39|10
1732032590000|2024-11-19 16:09:50|22211.76|22131.76|22212.23|22132.23|22213.3|22133.3|22211.76|22131.76|10
1732086800000|2024-11-20 07:13:20|22140.3|22060.3|22141.36|22061.36|22143|22063|22140.3|22060.3|10
1732032600000|2024-11-19 16:10:00|22212.03|22132.03|22213.31|22133.31|22214.01|22134.01|22211.36|22131.36|10
1732086810000|2024-11-20 07:13:30|22141.2|22061.2|22142.76|22062.76|22142.76|22062.76|22141.2|22061.2|10
1732032610000|2024-11-19 16:10:10|22213.05|22133.05|22220.01|22140.01|22220.01|22140.01|22213.05|22133.05|10
1732086820000|2024-11-20 07:13:40|22142.9|22062.9|22142.63|22062.63|22142.92|22062.92|22141.97|22061.97|10
1732032620000|2024-11-19 16:10:20|22219.83|22139.83|22224.17|22144.17|22224.17|22144.17|22219.64|22139.64|10
1732086830000|2024-11-20 07:13:50|22143.23|22063.23|22143.39|22063.39|22143.44|22063.44|22142.81|22062.81|9
1732032630000|2024-11-19 16:10:30|22224.78|22144.78|22230.41|22150.41|22230.71|22150.71|22224.78|22144.78|10
1732086840000|2024-11-20 07:14:00|22143.24|22063.24|22143.42|22063.42|22143.42|22063.42|22142.34|22062.34|10
1732032640000|2024-11-19 16:10:40|22230.61|22150.61|22225.14|22145.14|22231.39|22151.39|22225.14|22145.14|10
1732086850000|2024-11-20 07:14:10|22143.5|22063.5|22143.37|22063.37|22144.96|22064.96|22143.37|22063.37|8
1732032650000|2024-11-19 16:10:50|22225.08|22145.08|22221.5|22141.5|22225.13|22145.13|22221.5|22141.5|10
1732086860000|2024-11-20 07:14:20|22143.22|22063.22|22145.47|22065.47|22145.47|22065.47|22143.16|22063.16|10
1732032660000|2024-11-19 16:11:00|22221.24|22141.24|22221.41|22141.41|22221.65|22141.65|22220.52|22140.52|10
1732086870000|2024-11-20 07:14:30|22145.72|22065.72|22146.84|22066.84|22146.84|22066.84|22145.37|22065.37|10
1732032670000|2024-11-19 16:11:10|22220.68|22140.68|22217.88|22137.88|22220.68|22140.68|22217.17|22137.17|10
1732086880000|2024-11-20 07:14:40|22147|22067|22147.95|22067.95|22147.95|22067.95|22146.96|22066.96|10
1732032680000|2024-11-19 16:11:20|22217.56|22137.56|22215.26|22135.26|22217.71|22137.71|22215.26|22135.26|10
1732086890000|2024-11-20 07:14:50|22149.03|22069.03|22149.54|22069.54|22150.2|22070.2|22149.03|22069.03|10
1732032690000|2024-11-19 16:11:30|22216.33|22136.33|22217.12|22137.12|22218.72|22138.72|22215.97|22135.97|10
1732032700000|2024-11-19 16:11:40|22216.83|22136.83|22218|22138|22218|22138|22216.81|22136.81|10
1732086900000|2024-11-20 07:15:00|22149.93|22069.93|22150.85|22070.85|22150.85|22070.85|22149.82|22069.82|10
1732032710000|2024-11-19 16:11:50|22217.11|22137.11|22217.17|22137.17|22217.17|22137.17|22215.23|22135.23|10
1732086910000|2024-11-20 07:15:10|22152.11|22072.11|22169.14|22089.14|22169.34|22089.34|22152.11|22072.11|9
1732032720000|2024-11-19 16:12:00|22216.71|22136.71|22216.45|22136.45|22217.46|22137.46|22215.11|22135.11|10
1732086920000|2024-11-20 07:15:20|22168.95|22088.95|22168.84|22088.84|22168.95|22088.95|22168.3|22088.3|10
1732032730000|2024-11-19 16:12:10|22216.69|22136.69|22215.67|22135.67|22217.28|22137.28|22215.46|22135.46|10
1732086930000|2024-11-20 07:15:30|22168.83|22088.83|22172.29|22092.29|22172.47|22092.47|22167.53|22087.53|10
1732032740000|2024-11-19 16:12:20|22214.94|22134.94|22213.75|22133.75|22215.02|22135.02|22213.33|22133.33|10
1732086940000|2024-11-20 07:15:40|22172.05|22092.05|22162.98|22082.98|22172.05|22092.05|22162.98|22082.98|10
1732032750000|2024-11-19 16:12:30|22212.97|22132.97|22214.82|22134.82|22216.56|22136.56|22212.97|22132.97|10
1732086950000|2024-11-20 07:15:50|22162.37|22082.37|22162.85|22082.85|22163.66|22083.66|22162.37|22082.37|10
1732032760000|2024-11-19 16:12:40|22215.32|22135.32|22214.83|22134.83|22217.99|22137.99|22214.69|22134.69|10
1732086960000|2024-11-20 07:16:00|22163.03|22083.03|22165.14|22085.14|22165.14|22085.14|22163.03|22083.03|10
1732032770000|2024-11-19 16:12:50|22215.89|22135.89|22214.87|22134.87|22215.9|22135.9|22214.76|22134.76|10
1732086970000|2024-11-20 07:16:10|22165.83|22085.83|22171.99|22091.99|22171.99|22091.99|22165.83|22085.83|10
1732032780000|2024-11-19 16:13:00|22216.19|22136.19|22218.47|22138.47|22219.96|22139.96|22216.19|22136.19|10
1732086980000|2024-11-20 07:16:20|22172.03|22092.03|22173.76|22093.76|22173.76|22093.76|22171.97|22091.97|10
1732032790000|2024-11-19 16:13:10|22218.83|22138.83|22229.45|22149.45|22229.54|22149.54|22218.83|22138.83|10
1732086990000|2024-11-20 07:16:30|22173.96|22093.96|22178.95|22098.95|22178.95|22098.95|22173.78|22093.78|10
1732032800000|2024-11-19 16:13:20|22230.17|22150.17|22232.55|22152.55|22234.52|22154.52|22230.17|22150.17|10
1732087000000|2024-11-20 07:16:40|22180.45|22100.45|22183.67|22103.67|22184.2|22104.2|22180.45|22100.45|9
1732032810000|2024-11-19 16:13:30|22232.98|22152.98|22235.97|22155.97|22236.7|22156.7|22232.98|22152.98|9
1732087010000|2024-11-20 07:16:50|22183.48|22103.48|22182.6|22102.6|22183.53|22103.53|22182.27|22102.27|10
1732032820000|2024-11-19 16:13:40|22236.13|22156.13|22235.66|22155.66|22236.13|22156.13|22234.15|22154.15|10
1732087020000|2024-11-20 07:17:00|22182.58|22102.58|22180.12|22100.12|22182.76|22102.76|22180.12|22100.12|10
1732032830000|2024-11-19 16:13:50|22234.76|22154.76|22234.8|22154.8|22235.52|22155.52|22234.51|22154.51|10
1732087030000|2024-11-20 07:17:10|22179.91|22099.91|22180.53|22100.53|22181.37|22101.37|22179.91|22099.91|9
1732032840000|2024-11-19 16:14:00|22234.67|22154.67|22232.03|22152.03|22235.21|22155.21|22232.03|22152.03|10
1732087040000|2024-11-20 07:17:20|22180.48|22100.48|22179.7|22099.7|22180.48|22100.48|22179.57|22099.57|9
1732032850000|2024-11-19 16:14:10|22230.85|22150.85|22235.36|22155.36|22235.53|22155.53|22230.85|22150.85|10
1732087050000|2024-11-20 07:17:30|22179.46|22099.46|22172.27|22092.27|22179.46|22099.46|22172.27|22092.27|10
1732032860000|2024-11-19 16:14:20|22233.86|22153.86|22233.67|22153.67|22233.86|22153.86|22231.37|22151.37|10
1732087060000|2024-11-20 07:17:40|22170.73|22090.73|22169.85|22089.85|22170.73|22090.73|22168.61|22088.61|10
1732032870000|2024-11-19 16:14:30|22233.69|22153.69|22233.42|22153.42|22234.44|22154.44|22233.35|22153.35|10
1732087070000|2024-11-20 07:17:50|22169.63|22089.63|22169.49|22089.49|22170.05|22090.05|22169.43|22089.43|10
1732032880000|2024-11-19 16:14:40|22232.24|22152.24|22228.51|22148.51|22232.42|22152.42|22228.45|22148.45|10
1732087080000|2024-11-20 07:18:00|22169.35|22089.35|22169.43|22089.43|22169.54|22089.54|22169.23|22089.23|10
1732032890000|2024-11-19 16:14:50|22228.79|22148.79|22224.18|22144.18|22228.79|22148.79|22223.48|22143.48|10
1732087090000|2024-11-20 07:18:10|22171.19|22091.19|22163.43|22083.43|22173.91|22093.91|22163|22083|10
1732087100000|2024-11-20 07:18:20|22163.39|22083.39|22160.79|22080.79|22163.39|22083.39|22159.99|22079.99|10
1732032900000|2024-11-19 16:15:00|22224.42|22144.42|22228.98|22148.98|22228.98|22148.98|22224.02|22144.02|10
1732087110000|2024-11-20 07:18:30|22161.11|22081.11|22169.74|22089.74|22169.74|22089.74|22161.11|22081.11|10
1732032910000|2024-11-19 16:15:10|22229.22|22149.22|22227.4|22147.4|22229.22|22149.22|22226.95|22146.95|9
1732087120000|2024-11-20 07:18:40|22169.97|22089.97|22174.85|22094.85|22174.85|22094.85|22169.78|22089.78|10
1732032920000|2024-11-19 16:15:20|22226.45|22146.45|22219.85|22139.85|22226.45|22146.45|22219.36|22139.36|10
1732087130000|2024-11-20 07:18:50|22174.78|22094.78|22174.66|22094.66|22175.79|22095.79|22174.62|22094.62|10
1732032930000|2024-11-19 16:15:30|22220.45|22140.45|22221.15|22141.15|22221.15|22141.15|22220.07|22140.07|10
1732087140000|2024-11-20 07:19:00|22174.81|22094.81|22178.39|22098.39|22178.39|22098.39|22174.81|22094.81|10
1732032940000|2024-11-19 16:15:40|22219.38|22139.38|22215.59|22135.59|22220.36|22140.36|22215.59|22135.59|10
1732087150000|2024-11-20 07:19:10|22178.92|22098.92|22184.99|22104.99|22184.99|22104.99|22178.92|22098.92|10
1732032950000|2024-11-19 16:15:50|22214.74|22134.74|22213.15|22133.15|22215.36|22135.36|22212.1|22132.1|10
1732087160000|2024-11-20 07:19:20|22185.33|22105.33|22187.39|22107.39|22187.39|22107.39|22184.48|22104.48|10
1732032960000|2024-11-19 16:16:00|22212.97|22132.97|22220.71|22140.71|22220.71|22140.71|22212.97|22132.97|10
1732087170000|2024-11-20 07:19:30|22188.78|22108.78|22193.18|22113.18|22193.18|22113.18|22188.52|22108.52|10
1732032970000|2024-11-19 16:16:10|22221.72|22141.72|22231.38|22151.38|22231.38|22151.38|22221.72|22141.72|10
1732087180000|2024-11-20 07:19:40|22193.14|22113.14|22197.7|22117.7|22198.12|22118.12|22193.14|22113.14|10
1732032980000|2024-11-19 16:16:20|22232.27|22152.27|22238.87|22158.87|22238.87|22158.87|22232.02|22152.02|10
1732087190000|2024-11-20 07:19:50|22197.94|22117.94|22197.54|22117.54|22198.36|22118.36|22196.92|22116.92|10
1732032990000|2024-11-19 16:16:30|22239.02|22159.02|22239.42|22159.42|22240.73|22160.73|22238.95|22158.95|10
1732033000000|2024-11-19 16:16:40|22239.69|22159.69|22238.52|22158.52|22239.69|22159.69|22237.63|22157.63|10
1732087200000|2024-11-20 07:20:00|22197.42|22117.42|22199.11|22119.11|22199.11|22119.11|22195.92|22115.92|9
1732033010000|2024-11-19 16:16:50|22238.46|22158.46|22239.1|22159.1|22239.1|22159.1|22237.47|22157.47|10
1732087210000|2024-11-20 07:20:10|22199.35|22119.35|22201.94|22121.94|22201.94|22121.94|22199.35|22119.35|10
1732033020000|2024-11-19 16:17:00|22238.66|22158.66|22236.22|22156.22|22238.66|22158.66|22236.22|22156.22|10
1732087220000|2024-11-20 07:20:20|22201.99|22121.99|22203|22123|22203|22123|22201.47|22121.47|10
1732033030000|2024-11-19 16:17:10|22235.17|22155.17|22233.76|22153.76|22237.08|22157.08|22233.7|22153.7|10
1732087230000|2024-11-20 07:20:30|22203.08|22123.08|22202.52|22122.52|22203.31|22123.31|22202.18|22122.18|10
1732033040000|2024-11-19 16:17:20|22233.21|22153.21|22241.24|22161.24|22241.24|22161.24|22232.97|22152.97|10
1732087240000|2024-11-20 07:20:40|22202.23|22122.23|22202.92|22122.92|22202.98|22122.98|22201.65|22121.65|10
1732033050000|2024-11-19 16:17:30|22241.35|22161.35|22244.7|22164.7|22244.8|22164.8|22241.24|22161.24|10
1732087250000|2024-11-20 07:20:50|22203.55|22123.55|22202.65|22122.65|22204.18|22124.18|22202.62|22122.62|10
1732033060000|2024-11-19 16:17:40|22244.37|22164.37|22259.18|22179.18|22260.17|22180.17|22244.37|22164.37|10
1732087260000|2024-11-20 07:21:00|22202.59|22122.59|22201.2|22121.2|22202.59|22122.59|22200.46|22120.46|9
1732033070000|2024-11-19 16:17:50|22258.85|22178.85|22262.27|22182.27|22264.16|22184.16|22258.85|22178.85|10
1732087270000|2024-11-20 07:21:10|22202.75|22122.75|22202.12|22122.12|22203.21|22123.21|22201.45|22121.45|10
1732033080000|2024-11-19 16:18:00|22264.73|22184.73|22265.36|22185.36|22265.38|22185.38|22263.96|22183.96|10
1732087280000|2024-11-20 07:21:20|22202.03|22122.03|22197.06|22117.06|22202.03|22122.03|22195.61|22115.61|10
1732033090000|2024-11-19 16:18:10|22266.35|22186.35|22268.95|22188.95|22269.98|22189.98|22266.35|22186.35|10
1732087290000|2024-11-20 07:21:30|22197.34|22117.34|22195.67|22115.67|22197.68|22117.68|22195.67|22115.67|10
1732033100000|2024-11-19 16:18:20|22266.46|22186.46|22253.92|22173.92|22266.46|22186.46|22253.92|22173.92|10
1732087300000|2024-11-20 07:21:40|22195.43|22115.43|22196.03|22116.03|22198.73|22118.73|22195.43|22115.43|10
1732033110000|2024-11-19 16:18:30|22252.67|22172.67|22249.9|22169.9|22252.67|22172.67|22249.9|22169.9|10
1732087310000|2024-11-20 07:21:50|22196.24|22116.24|22193.4|22113.4|22196.24|22116.24|22193.2|22113.2|10
1732033120000|2024-11-19 16:18:40|22250.44|22170.44|22254.93|22174.93|22254.93|22174.93|22249.67|22169.67|10
1732087320000|2024-11-20 07:22:00|22193.52|22113.52|22191.66|22111.66|22193.52|22113.52|22191.23|22111.23|10
1732033130000|2024-11-19 16:18:50|22254.59|22174.59|22255.79|22175.79|22256.94|22176.94|22254.59|22174.59|10
1732087330000|2024-11-20 07:22:10|22191.5|22111.5|22188.36|22108.36|22191.5|22111.5|22188.36|22108.36|10
1732033140000|2024-11-19 16:19:00|22255.68|22175.68|22256.09|22176.09|22256.29|22176.29|22255.41|22175.41|10
1732087340000|2024-11-20 07:22:20|22187.93|22107.93|22192.11|22112.11|22192.89|22112.89|22187.93|22107.93|10
1732033150000|2024-11-19 16:19:10|22256.45|22176.45|22260.67|22180.67|22260.76|22180.76|22256.45|22176.45|10
1732087350000|2024-11-20 07:22:30|22195.09|22115.09|22197.4|22117.4|22197.4|22117.4|22195.09|22115.09|10
1732033160000|2024-11-19 16:19:20|22259.47|22179.47|22260.91|22180.91|22260.91|22180.91|22258.1|22178.1|10
1732087360000|2024-11-20 07:22:40|22196.63|22116.63|22197.48|22117.48|22197.48|22117.48|22195.84|22115.84|10
1732033170000|2024-11-19 16:19:30|22261.07|22181.07|22262.09|22182.09|22263.36|22183.36|22260.91|22180.91|10
1732087370000|2024-11-20 07:22:50|22197.61|22117.61|22197.96|22117.96|22198.24|22118.24|22197.08|22117.08|10
1732033180000|2024-11-19 16:19:40|22262.59|22182.59|22262.53|22182.53|22262.89|22182.89|22261.61|22181.61|10
1732087380000|2024-11-20 07:23:00|22196.8|22116.8|22194.8|22114.8|22197.55|22117.55|22194.8|22114.8|10
1732033190000|2024-11-19 16:19:50|22261.1|22181.1|22265.45|22185.45|22265.49|22185.49|22261.1|22181.1|10
1732087390000|2024-11-20 07:23:10|22195.28|22115.28|22198.06|22118.06|22198.06|22118.06|22194.59|22114.59|9
1732033200000|2024-11-19 16:20:00|22265.27|22185.27|22260.81|22180.81|22265.27|22185.27|22260.79|22180.79|10
1732087400000|2024-11-20 07:23:20|22198.09|22118.09|22199.21|22119.21|22199.25|22119.25|22197.97|22117.97|9
1732033210000|2024-11-19 16:20:10|22259.59|22179.59|22261.4|22181.4|22261.4|22181.4|22259.59|22179.59|10
1732087410000|2024-11-20 07:23:30|22199.19|22119.19|22196.52|22116.52|22199.9|22119.9|22196.52|22116.52|10
1732033220000|2024-11-19 16:20:20|22262.68|22182.68|22267.24|22187.24|22267.85|22187.85|22262.68|22182.68|10
1732087420000|2024-11-20 07:23:40|22196.29|22116.29|22192.21|22112.21|22196.85|22116.85|22192.21|22112.21|10
1732033230000|2024-11-19 16:20:30|22266.02|22186.02|22262.53|22182.53|22266.02|22186.02|22262.53|22182.53|10
1732087430000|2024-11-20 07:23:50|22191.67|22111.67|22189.97|22109.97|22191.67|22111.67|22189.63|22109.63|10
1732033240000|2024-11-19 16:20:40|22262.06|22182.06|22262.2|22182.2|22263.96|22183.96|22262.06|22182.06|9
1732087440000|2024-11-20 07:24:00|22189.91|22109.91|22191.91|22111.91|22192.24|22112.24|22189.91|22109.91|9
1732033250000|2024-11-19 16:20:50|22262.08|22182.08|22262.34|22182.34|22262.43|22182.43|22261.59|22181.59|9
1732087450000|2024-11-20 07:24:10|22192.63|22112.63|22191.47|22111.47|22193.35|22113.35|22189.43|22109.43|10
1732033260000|2024-11-19 16:21:00|22261.84|22181.84|22264.37|22184.37|22264.37|22184.37|22260.98|22180.98|10
1732087460000|2024-11-20 07:24:20|22191.23|22111.23|22194.09|22114.09|22194.09|22114.09|22191.23|22111.23|10
1732033270000|2024-11-19 16:21:10|22263.96|22183.96|22258.03|22178.03|22264.4|22184.4|22258.03|22178.03|10
1732087470000|2024-11-20 07:24:30|22194.58|22114.58|22195.34|22115.34|22195.34|22115.34|22194.23|22114.23|10
1732033280000|2024-11-19 16:21:20|22259.65|22179.65|22262.89|22182.89|22262.89|22182.89|22259.31|22179.31|10
1732087480000|2024-11-20 07:24:40|22195.37|22115.37|22194.79|22114.79|22195.64|22115.64|22193.87|22113.87|9
1732033290000|2024-11-19 16:21:30|22262.73|22182.73|22259.48|22179.48|22262.73|22182.73|22259.48|22179.48|10
1732087490000|2024-11-20 07:24:50|22195.12|22115.12|22198.91|22118.91|22198.91|22118.91|22195.12|22115.12|10
1732033300000|2024-11-19 16:21:40|22259.54|22179.54|22257.73|22177.73|22259.54|22179.54|22256.94|22176.94|10
1732087500000|2024-11-20 07:25:00|22199.49|22119.49|22198.46|22118.46|22199.49|22119.49|22198.46|22118.46|10
1732033310000|2024-11-19 16:21:50|22257.49|22177.49|22258.06|22178.06|22258.63|22178.63|22257.16|22177.16|10
1732087510000|2024-11-20 07:25:10|22197.62|22117.62|22197.27|22117.27|22197.89|22117.89|22197.21|22117.21|10
1732033320000|2024-11-19 16:22:00|22257.37|22177.37|22256.06|22176.06|22257.37|22177.37|22254.66|22174.66|10
1732087520000|2024-11-20 07:25:20|22197.36|22117.36|22195.31|22115.31|22197.64|22117.64|22195.31|22115.31|10
1732033330000|2024-11-19 16:22:10|22256.37|22176.37|22252.57|22172.57|22256.37|22176.37|22252.57|22172.57|10
1732087530000|2024-11-20 07:25:30|22194.3|22114.3|22193.04|22113.04|22194.3|22114.3|22193.04|22113.04|9
1732033340000|2024-11-19 16:22:20|22252.54|22172.54|22257.02|22177.02|22257.02|22177.02|22252.21|22172.21|10
1732087540000|2024-11-20 07:25:40|22192.23|22112.23|22191.27|22111.27|22192.23|22112.23|22191.27|22111.27|10
1732033350000|2024-11-19 16:22:30|22255.19|22175.19|22255.54|22175.54|22256.39|22176.39|22255.11|22175.11|10
1732087550000|2024-11-20 07:25:50|22191.45|22111.45|22186.69|22106.69|22191.45|22111.45|22186.69|22106.69|9
1732033360000|2024-11-19 16:22:40|22255.31|22175.31|22257.04|22177.04|22257.37|22177.37|22255.31|22175.31|10
1732087560000|2024-11-20 07:26:00|22185.93|22105.93|22180.98|22100.98|22185.93|22105.93|22180.98|22100.98|10
1732033370000|2024-11-19 16:22:50|22257.73|22177.73|22258.27|22178.27|22258.49|22178.49|22257.73|22177.73|10
1732087570000|2024-11-20 07:26:10|22181.23|22101.23|22179.81|22099.81|22181.27|22101.27|22179.81|22099.81|10
1732033380000|2024-11-19 16:23:00|22258.05|22178.05|22257.57|22177.57|22258.05|22178.05|22256.64|22176.64|9
1732087580000|2024-11-20 07:26:20|22180.09|22100.09|22178.02|22098.02|22180.54|22100.54|22177.73|22097.73|10
1732033390000|2024-11-19 16:23:10|22257.76|22177.76|22259.05|22179.05|22259.57|22179.57|22257.76|22177.76|10
1732087590000|2024-11-20 07:26:30|22178.18|22098.18|22177.3|22097.3|22178.8|22098.8|22177.3|22097.3|10
1732033400000|2024-11-19 16:23:20|22258.85|22178.85|22259.08|22179.08|22260.38|22180.38|22257.58|22177.58|10
1732087600000|2024-11-20 07:26:40|22176.82|22096.82|22177.33|22097.33|22177.73|22097.73|22176.75|22096.75|10
1732033410000|2024-11-19 16:23:30|22259.04|22179.04|22259.38|22179.38|22259.73|22179.73|22258.81|22178.81|10
1732087610000|2024-11-20 07:26:50|22176.42|22096.42|22174.36|22094.36|22176.42|22096.42|22173.67|22093.67|10
1732033420000|2024-11-19 16:23:40|22259.54|22179.54|22263.16|22183.16|22263.16|22183.16|22259.28|22179.28|10
1732087620000|2024-11-20 07:27:00|22174.29|22094.29|22172.09|22092.09|22174.47|22094.47|22172.09|22092.09|9
1732033430000|2024-11-19 16:23:50|22262.21|22182.21|22257.35|22177.35|22262.21|22182.21|22257.35|22177.35|10
1732087630000|2024-11-20 07:27:10|22171.23|22091.23|22166.83|22086.83|22171.23|22091.23|22165.17|22085.17|10
1732033440000|2024-11-19 16:24:00|22258.07|22178.07|22260.32|22180.32|22260.32|22180.32|22257.44|22177.44|10
1732087640000|2024-11-20 07:27:20|22166.35|22086.35|22166.62|22086.62|22166.84|22086.84|22164.81|22084.81|10
1732033450000|2024-11-19 16:24:10|22260.95|22180.95|22265.8|22185.8|22265.8|22185.8|22260.95|22180.95|10
1732087650000|2024-11-20 07:27:30|22166.73|22086.73|22164.77|22084.77|22167.37|22087.37|22164.77|22084.77|10
1732033460000|2024-11-19 16:24:20|22265.86|22185.86|22268.98|22188.98|22269.16|22189.16|22265.76|22185.76|10
1732087660000|2024-11-20 07:27:40|22164.97|22084.97|22167.2|22087.2|22167.2|22087.2|22164.97|22084.97|10
1732033470000|2024-11-19 16:24:30|22270.16|22190.16|22271.75|22191.75|22272.22|22192.22|22270.16|22190.16|10
1732087670000|2024-11-20 07:27:50|22167.31|22087.31|22169.35|22089.35|22169.35|22089.35|22167.31|22087.31|10
1732033480000|2024-11-19 16:24:40|22272.67|22192.67|22272.92|22192.92|22274.09|22194.09|22272.67|22192.67|10
1732087680000|2024-11-20 07:28:00|22167.21|22087.21|22163.75|22083.75|22167.28|22087.28|22163.75|22083.75|10
1732033490000|2024-11-19 16:24:50|22272.95|22192.95|22274.24|22194.24|22274.55|22194.55|22272.95|22192.95|10
1732087690000|2024-11-20 07:28:10|22163.73|22083.73|22166.97|22086.97|22167.07|22087.07|22163.54|22083.54|10
1732087700000|2024-11-20 07:28:20|22168.01|22088.01|22168.19|22088.19|22169.08|22089.08|22168.01|22088.01|9
1732033500000|2024-11-19 16:25:00|22274.45|22194.45|22276.99|22196.99|22276.99|22196.99|22274.4|22194.4|10
1732087710000|2024-11-20 07:28:30|22168.2|22088.2|22166.87|22086.87|22168.34|22088.34|22166.87|22086.87|10
1732033510000|2024-11-19 16:25:10|22276.92|22196.92|22277.49|22197.49|22278.39|22198.39|22276.92|22196.92|10
1732087720000|2024-11-20 07:28:40|22167.03|22087.03|22166.76|22086.76|22167.28|22087.28|22166.72|22086.72|10
1732033520000|2024-11-19 16:25:20|22278.61|22198.61|22280.14|22200.14|22280.61|22200.61|22278.61|22198.61|10
1732087730000|2024-11-20 07:28:50|22166.66|22086.66|22167.67|22087.67|22167.68|22087.68|22166.55|22086.55|10
1732033530000|2024-11-19 16:25:30|22278.3|22198.3|22277.33|22197.33|22278.54|22198.54|22276.69|22196.69|10
1732087740000|2024-11-20 07:29:00|22168|22088|22167.98|22087.98|22168.81|22088.81|22167.98|22087.98|10
1732033540000|2024-11-19 16:25:40|22277.18|22197.18|22282.21|22202.21|22282.21|22202.21|22277.18|22197.18|10
1732087750000|2024-11-20 07:29:10|22167.83|22087.83|22170.6|22090.6|22170.77|22090.77|22167.14|22087.14|10
1732033550000|2024-11-19 16:25:50|22282.24|22202.24|22282.67|22202.67|22283.39|22203.39|22282.24|22202.24|10
1732087760000|2024-11-20 07:29:20|22170.48|22090.48|22169.83|22089.83|22170.48|22090.48|22169.83|22089.83|10
1732033560000|2024-11-19 16:26:00|22282.74|22202.74|22284.09|22204.09|22284.09|22204.09|22282.74|22202.74|10
1732087770000|2024-11-20 07:29:30|22169.94|22089.94|22169.58|22089.58|22170.44|22090.44|22169.31|22089.31|10
1732033570000|2024-11-19 16:26:10|22283.61|22203.61|22287.73|22207.73|22289.73|22209.73|22283.61|22203.61|10
1732087780000|2024-11-20 07:29:40|22169.77|22089.77|22170.62|22090.62|22173.49|22093.49|22169.77|22089.77|10
1732033580000|2024-11-19 16:26:20|22287.77|22207.77|22293.93|22213.93|22293.93|22213.93|22287.71|22207.71|9
1732087790000|2024-11-20 07:29:50|22170.3|22090.3|22168.98|22088.98|22170.32|22090.32|22168.76|22088.76|9
1732033590000|2024-11-19 16:26:30|22294.08|22214.08|22299.2|22219.2|22299.2|22219.2|22293.93|22213.93|9
1732033600000|2024-11-19 16:26:40|22298.83|22218.83|22295.26|22215.26|22298.83|22218.83|22295.26|22215.26|10
1732087800000|2024-11-20 07:30:00|22169|22089|22171.27|22091.27|22171.54|22091.54|22169|22089|9
1732033610000|2024-11-19 16:26:50|22295.24|22215.24|22294.58|22214.58|22295.24|22215.24|22294.14|22214.14|10
1732087810000|2024-11-20 07:30:10|22172.16|22092.16|22173.73|22093.73|22173.99|22093.99|22172.02|22092.02|10
1732033620000|2024-11-19 16:27:00|22294.49|22214.49|22298.59|22218.59|22298.59|22218.59|22294.1|22214.1|10
1732087820000|2024-11-20 07:30:20|22173.91|22093.91|22173|22093|22173.92|22093.92|22173|22093|10
1732033630000|2024-11-19 16:27:10|22304.25|22224.25|22301.83|22221.83|22304.71|22224.71|22301.81|22221.81|10
1732087830000|2024-11-20 07:30:30|22172.76|22092.76|22172.06|22092.06|22172.76|22092.76|22171.72|22091.72|10
1732033640000|2024-11-19 16:27:20|22301.95|22221.95|22302.78|22222.78|22303.81|22223.81|22301.95|22221.95|10
1732087840000|2024-11-20 07:30:40|22171.55|22091.55|22170.32|22090.32|22171.85|22091.85|22170.32|22090.32|10
1732033650000|2024-11-19 16:27:30|22303.07|22223.07|22302.58|22222.58|22303.07|22223.07|22301.68|22221.68|10
1732087850000|2024-11-20 07:30:50|22170.13|22090.13|22167.61|22087.61|22170.13|22090.13|22167.61|22087.61|10
1732033660000|2024-11-19 16:27:40|22303.1|22223.1|22306.42|22226.42|22306.75|22226.75|22303.08|22223.08|10
1732087860000|2024-11-20 07:31:00|22167.6|22087.6|22167.49|22087.49|22167.6|22087.6|22165.97|22085.97|10
1732033670000|2024-11-19 16:27:50|22306.54|22226.54|22309.75|22229.75|22309.75|22229.75|22306.54|22226.54|10
1732087870000|2024-11-20 07:31:10|22167.98|22087.98|22168.65|22088.65|22168.86|22088.86|22167.9|22087.9|10
1732033680000|2024-11-19 16:28:00|22309.46|22229.46|22308.06|22228.06|22309.46|22229.46|22305.79|22225.79|10
1732087880000|2024-11-20 07:31:20|22168.26|22088.26|22169.91|22089.91|22169.91|22089.91|22168.23|22088.23|9
1732033690000|2024-11-19 16:28:10|22308.96|22228.96|22316.43|22236.43|22316.43|22236.43|22308.96|22228.96|10
1732087890000|2024-11-20 07:31:30|22169.74|22089.74|22170.86|22090.86|22172.84|22092.84|22169.74|22089.74|10
1732033700000|2024-11-19 16:28:20|22316.65|22236.65|22320.63|22240.63|22320.63|22240.63|22316.17|22236.17|10
1732087900000|2024-11-20 07:31:40|22170.84|22090.84|22171.81|22091.81|22172.44|22092.44|22170.84|22090.84|10
1732033710000|2024-11-19 16:28:30|22322.06|22242.06|22329.24|22249.24|22329.24|22249.24|22322.06|22242.06|10
1732087910000|2024-11-20 07:31:50|22171.83|22091.83|22170.98|22090.98|22171.95|22091.95|22170.64|22090.64|10
1732033720000|2024-11-19 16:28:40|22330.1|22250.1|22332.68|22252.68|22333.14|22253.14|22330.1|22250.1|10
1732087920000|2024-11-20 07:32:00|22170.93|22090.93|22169.33|22089.33|22170.93|22090.93|22168.21|22088.21|10
1732033730000|2024-11-19 16:28:50|22332.66|22252.66|22332.26|22252.26|22332.67|22252.67|22331.18|22251.18|10
1732087930000|2024-11-20 07:32:10|22169.72|22089.72|22172.14|22092.14|22172.14|22092.14|22169.72|22089.72|10
1732033740000|2024-11-19 16:29:00|22332.62|22252.62|22331.56|22251.56|22332.83|22252.83|22330.79|22250.79|9
1732087940000|2024-11-20 07:32:20|22172.36|22092.36|22172.65|22092.65|22172.71|22092.71|22172.08|22092.08|9
1732033750000|2024-11-19 16:29:10|22331.48|22251.48|22329.82|22249.82|22331.48|22251.48|22329.54|22249.54|10
1732087950000|2024-11-20 07:32:30|22172.59|22092.59|22175.87|22095.87|22175.87|22095.87|22172.33|22092.33|10
1732033760000|2024-11-19 16:29:20|22329.62|22249.62|22329.59|22249.59|22330.08|22250.08|22329.26|22249.26|10
1732087960000|2024-11-20 07:32:40|22176.14|22096.14|22176.28|22096.28|22176.37|22096.37|22174.9|22094.9|10
1732033770000|2024-11-19 16:29:30|22329.66|22249.66|22331.46|22251.46|22332.52|22252.52|22329.66|22249.66|10
1732087970000|2024-11-20 07:32:50|22176.36|22096.36|22177|22097|22177.66|22097.66|22176.36|22096.36|10
1732033780000|2024-11-19 16:29:40|22331.75|22251.75|22331.2|22251.2|22331.75|22251.75|22330.53|22250.53|10
1732087980000|2024-11-20 07:33:00|22177.07|22097.07|22177.09|22097.09|22177.09|22097.09|22175.85|22095.85|10
1732033790000|2024-11-19 16:29:50|22330.72|22250.72|22327.09|22247.09|22330.72|22250.72|22326.22|22246.22|10
1732087990000|2024-11-20 07:33:10|22176.46|22096.46|22177.1|22097.1|22177.1|22097.1|22175.33|22095.33|9
1732088000000|2024-11-20 07:33:20|22177.59|22097.59|22181.12|22101.12|22181.12|22101.12|22177.43|22097.43|10
1732033800000|2024-11-19 16:30:00|22327.18|22247.18|22327.44|22247.44|22327.44|22247.44|22326.07|22246.07|10
1732088010000|2024-11-20 07:33:30|22181.85|22101.85|22181.1|22101.1|22181.85|22101.85|22180.97|22100.97|10
1732033810000|2024-11-19 16:30:10|22328.58|22248.58|22330.35|22250.35|22330.35|22250.35|22327.92|22247.92|10
1732088020000|2024-11-20 07:33:40|22180.92|22100.92|22181.6|22101.6|22181.63|22101.63|22180.92|22100.92|10
1732033820000|2024-11-19 16:30:20|22332.72|22252.72|22335.49|22255.49|22335.49|22255.49|22332.72|22252.72|10
1732088030000|2024-11-20 07:33:50|22180.89|22100.89|22177.55|22097.55|22180.89|22100.89|22177.43|22097.43|10
1732033830000|2024-11-19 16:30:30|22334.58|22254.58|22335.26|22255.26|22335.71|22255.71|22333.55|22253.55|10
1732088040000|2024-11-20 07:34:00|22177.58|22097.58|22175.95|22095.95|22178.18|22098.18|22174.91|22094.91|10
1732033840000|2024-11-19 16:30:40|22335.14|22255.14|22335.42|22255.42|22336.08|22256.08|22335.14|22255.14|9
1732088050000|2024-11-20 07:34:10|22176.24|22096.24|22176.47|22096.47|22177.7|22097.7|22176.24|22096.24|10
1732033850000|2024-11-19 16:30:50|22335.03|22255.03|22332.02|22252.02|22335.03|22255.03|22331.52|22251.52|8
1732088060000|2024-11-20 07:34:20|22174.97|22094.97|22175.22|22095.22|22175.58|22095.58|22174.92|22094.92|10
1732033860000|2024-11-19 16:31:00|22332.43|22252.43|22333.4|22253.4|22333.4|22253.4|22331.74|22251.74|9
1732088070000|2024-11-20 07:34:30|22175.04|22095.04|22174.31|22094.31|22175.04|22095.04|22174.31|22094.31|10
1732033870000|2024-11-19 16:31:10|22333.16|22253.16|22333.24|22253.24|22334.35|22254.35|22331.97|22251.97|10
1732088080000|2024-11-20 07:34:40|22174.05|22094.05|22175.12|22095.12|22175.5|22095.5|22173.51|22093.51|10
1732033880000|2024-11-19 16:31:20|22332.7|22252.7|22333.04|22253.04|22333.04|22253.04|22331.32|22251.32|10
1732088090000|2024-11-20 07:34:50|22174.87|22094.87|22172.22|22092.22|22174.88|22094.88|22171.98|22091.98|10
1732033890000|2024-11-19 16:31:30|22333.41|22253.41|22332.4|22252.4|22334.65|22254.65|22332.4|22252.4|10
1732088100000|2024-11-20 07:35:00|22172.32|22092.32|22174.53|22094.53|22174.53|22094.53|22171.32|22091.32|10
1732033900000|2024-11-19 16:31:40|22331.5|22251.5|22330.73|22250.73|22332.6|22252.6|22330.73|22250.73|10
1732088110000|2024-11-20 07:35:10|22174.28|22094.28|22179.72|22099.72|22179.87|22099.87|22174.26|22094.26|10
1732033910000|2024-11-19 16:31:50|22329.8|22249.8|22330.09|22250.09|22330.62|22250.62|22329.32|22249.32|9
1732088120000|2024-11-20 07:35:20|22180.67|22100.67|22182.8|22102.8|22182.8|22102.8|22180.41|22100.41|10
1732033920000|2024-11-19 16:32:00|22329.91|22249.91|22328.16|22248.16|22329.91|22249.91|22327.27|22247.27|10
1732088130000|2024-11-20 07:35:30|22183.25|22103.25|22185.41|22105.41|22185.43|22105.43|22183.25|22103.25|10
1732033930000|2024-11-19 16:32:10|22329.07|22249.07|22332.2|22252.2|22332.2|22252.2|22329.07|22249.07|10
1732088140000|2024-11-20 07:35:40|22185.42|22105.42|22188.61|22108.61|22188.63|22108.63|22185.37|22105.37|9
1732033940000|2024-11-19 16:32:20|22331.14|22251.14|22326.28|22246.28|22331.14|22251.14|22326.28|22246.28|10
1732088150000|2024-11-20 07:35:50|22189.08|22109.08|22194.43|22114.43|22194.43|22114.43|22189.08|22109.08|10
1732033950000|2024-11-19 16:32:30|22324.54|22244.54|22323.81|22243.81|22325.98|22245.98|22322.99|22242.99|9
1732088160000|2024-11-20 07:36:00|22194.77|22114.77|22196.38|22116.38|22196.84|22116.84|22194.77|22114.77|10
1732033960000|2024-11-19 16:32:40|22324.17|22244.17|22330.29|22250.29|22330.63|22250.63|22324.17|22244.17|10
1732088170000|2024-11-20 07:36:10|22195.13|22115.13|22197.25|22117.25|22197.6|22117.6|22195.13|22115.13|10
1732033970000|2024-11-19 16:32:50|22330.34|22250.34|22330.59|22250.59|22330.93|22250.93|22329.5|22249.5|10
1732088180000|2024-11-20 07:36:20|22197.56|22117.56|22199.2|22119.2|22199.53|22119.53|22197.13|22117.13|10
1732033980000|2024-11-19 16:33:00|22330.83|22250.83|22327.1|22247.1|22331.22|22251.22|22326.67|22246.67|10
1732088190000|2024-11-20 07:36:30|22199.59|22119.59|22198.51|22118.51|22199.59|22119.59|22198.4|22118.4|9
1732033990000|2024-11-19 16:33:10|22326.69|22246.69|22320.95|22240.95|22326.69|22246.69|22320.95|22240.95|10
1732088200000|2024-11-20 07:36:40|22198.72|22118.72|22198.06|22118.06|22199.68|22119.68|22198.06|22118.06|10
1732034000000|2024-11-19 16:33:20|22320.05|22240.05|22316.44|22236.44|22320.05|22240.05|22315.58|22235.58|10
1732088210000|2024-11-20 07:36:50|22197.85|22117.85|22198.79|22118.79|22199.33|22119.33|22197.85|22117.85|10
1732034010000|2024-11-19 16:33:30|22317.2|22237.2|22310.71|22230.71|22317.2|22237.2|22310.71|22230.71|10
1732088220000|2024-11-20 07:37:00|22198.56|22118.56|22196.91|22116.91|22199.34|22119.34|22196.91|22116.91|10
1732034020000|2024-11-19 16:33:40|22309.5|22229.5|22301.02|22221.02|22309.5|22229.5|22301.02|22221.02|10
1732088230000|2024-11-20 07:37:10|22196.94|22116.94|22195.8|22115.8|22196.94|22116.94|22195.8|22115.8|10
1732034030000|2024-11-19 16:33:50|22300.12|22220.12|22297.37|22217.37|22300.12|22220.12|22296.78|22216.78|10
1732088240000|2024-11-20 07:37:20|22195.49|22115.49|22196.4|22116.4|22196.48|22116.48|22194.34|22114.34|10
1732034040000|2024-11-19 16:34:00|22297.34|22217.34|22297.79|22217.79|22297.79|22217.79|22296.87|22216.87|10
1732088250000|2024-11-20 07:37:30|22196.84|22116.84|22198.32|22118.32|22198.56|22118.56|22196.84|22116.84|10
1732034050000|2024-11-19 16:34:10|22297.81|22217.81|22298.67|22218.67|22298.67|22218.67|22297.7|22217.7|10
1732088260000|2024-11-20 07:37:40|22198.36|22118.36|22198.17|22118.17|22198.66|22118.66|22197.85|22117.85|10
1732034060000|2024-11-19 16:34:20|22298.26|22218.26|22293.53|22213.53|22298.26|22218.26|22293.53|22213.53|10
1732088270000|2024-11-20 07:37:50|22198.37|22118.37|22199.56|22119.56|22199.96|22119.96|22198.37|22118.37|10
1732034070000|2024-11-19 16:34:30|22293.75|22213.75|22292.85|22212.85|22293.75|22213.75|22291.98|22211.98|10
1732088280000|2024-11-20 07:38:00|22199.91|22119.91|22198.97|22118.97|22199.91|22119.91|22198.85|22118.85|9
1732034080000|2024-11-19 16:34:40|22292.97|22212.97|22289.09|22209.09|22293.25|22213.25|22289.09|22209.09|10
1732088290000|2024-11-20 07:38:10|22199.56|22119.56|22201.2|22121.2|22201.6|22121.6|22199.56|22119.56|9
1732034090000|2024-11-19 16:34:50|22288.45|22208.45|22285.89|22205.89|22288.83|22208.83|22285.84|22205.84|10
1732088300000|2024-11-20 07:38:20|22201.17|22121.17|22202.31|22122.31|22202.56|22122.56|22201.17|22121.17|10
1732034100000|2024-11-19 16:35:00|22286.04|22206.04|22280.81|22200.81|22286.04|22206.04|22279.51|22199.51|10
1732088310000|2024-11-20 07:38:30|22202.66|22122.66|22198.09|22118.09|22202.66|22122.66|22198.09|22118.09|10
1732034110000|2024-11-19 16:35:10|22279.66|22199.66|22278.77|22198.77|22279.9|22199.9|22277.53|22197.53|10
1732088320000|2024-11-20 07:38:40|22197.48|22117.48|22197.5|22117.5|22197.5|22117.5|22196.57|22116.57|9
1732034120000|2024-11-19 16:35:20|22279.15|22199.15|22282.67|22202.67|22284.01|22204.01|22279.15|22199.15|10
1732088330000|2024-11-20 07:38:50|22197.52|22117.52|22197.15|22117.15|22197.57|22117.57|22196.64|22116.64|10
1732034130000|2024-11-19 16:35:30|22282.2|22202.2|22285.88|22205.88|22285.88|22205.88|22281.38|22201.38|10
1732088340000|2024-11-20 07:39:00|22197.25|22117.25|22196.65|22116.65|22197.25|22117.25|22196.65|22116.65|10
1732034140000|2024-11-19 16:35:40|22288.79|22208.79|22290.68|22210.68|22290.96|22210.96|22288.79|22208.79|10
1732088350000|2024-11-20 07:39:10|22196.59|22116.59|22196.83|22116.83|22196.83|22116.83|22196.02|22116.02|9
1732034150000|2024-11-19 16:35:50|22290.01|22210.01|22288.63|22208.63|22290.01|22210.01|22288.25|22208.25|10
1732088360000|2024-11-20 07:39:20|22197.43|22117.43|22198.59|22118.59|22198.95|22118.95|22197.43|22117.43|10
1732034160000|2024-11-19 16:36:00|22288.12|22208.12|22283.48|22203.48|22288.12|22208.12|22283.36|22203.36|10
1732088370000|2024-11-20 07:39:30|22198.6|22118.6|22198.95|22118.95|22198.95|22118.95|22198.59|22118.59|9
1732034170000|2024-11-19 16:36:10|22282.79|22202.79|22284.7|22204.7|22285|22205|22281.88|22201.88|10
1732088380000|2024-11-20 07:39:40|22198.79|22118.79|22201.44|22121.44|22201.44|22121.44|22198.78|22118.78|9
1732088390000|2024-11-20 07:39:50|22201.81|22121.81|22200.4|22120.4|22202.09|22122.09|22200.4|22120.4|10
1732034180000|2024-11-19 16:36:20|22283.72|22203.72|22285.86|22205.86|22285.86|22205.86|22283.53|22203.53|10
1732088400000|2024-11-20 07:40:00|22199.94|22119.94|22194.24|22114.24|22199.94|22119.94|22193.67|22113.67|10
1732034190000|2024-11-19 16:36:30|22285.27|22205.27|22288.39|22208.39|22289.2|22209.2|22285.27|22205.27|10
1732034200000|2024-11-19 16:36:40|22287.62|22207.62|22291.92|22211.92|22291.93|22211.93|22287.62|22207.62|10
1732088410000|2024-11-20 07:40:10|22194.52|22114.52|22192.04|22112.04|22194.52|22114.52|22191.76|22111.76|10
1732034210000|2024-11-19 16:36:50|22292.32|22212.32|22297.37|22217.37|22299.45|22219.45|22292.32|22212.32|10
1732088420000|2024-11-20 07:40:20|22192.46|22112.46|22191.17|22111.17|22192.46|22112.46|22191.17|22111.17|10
1732034220000|2024-11-19 16:37:00|22298.34|22218.34|22295.09|22215.09|22298.34|22218.34|22294.8|22214.8|10
1732088430000|2024-11-20 07:40:30|22190.67|22110.67|22191.17|22111.17|22191.43|22111.43|22189.53|22109.53|10
1732034230000|2024-11-19 16:37:10|22293.95|22213.95|22294.52|22214.52|22298.17|22218.17|22293.61|22213.61|10
1732088440000|2024-11-20 07:40:40|22190.85|22110.85|22191.57|22111.57|22191.6|22111.6|22190.85|22110.85|9
1732034240000|2024-11-19 16:37:20|22294.61|22214.61|22293.62|22213.62|22294.96|22214.96|22293.48|22213.48|10
1732088450000|2024-11-20 07:40:50|22191.58|22111.58|22192.87|22112.87|22193.04|22113.04|22191.58|22111.58|10
1732034250000|2024-11-19 16:37:30|22293.79|22213.79|22302.33|22222.33|22302.33|22222.33|22293.79|22213.79|10
1732088460000|2024-11-20 07:41:00|22192.9|22112.9|22192.44|22112.44|22193.17|22113.17|22192.44|22112.44|9
1732034260000|2024-11-19 16:37:40|22302.63|22222.63|22302.32|22222.32|22305.12|22225.12|22302.32|22222.32|10
1732088470000|2024-11-20 07:41:10|22192.14|22112.14|22192.65|22112.65|22192.65|22112.65|22191.74|22111.74|10
1732034270000|2024-11-19 16:37:50|22301.69|22221.69|22302.62|22222.62|22304.38|22224.38|22301.69|22221.69|10
1732088480000|2024-11-20 07:41:20|22192.75|22112.75|22192.85|22112.85|22193.21|22113.21|22191.94|22111.94|10
1732034280000|2024-11-19 16:38:00|22302.36|22222.36|22298.8|22218.8|22302.56|22222.56|22298.8|22218.8|10
1732088490000|2024-11-20 07:41:30|22193.46|22113.46|22191.18|22111.18|22193.46|22113.46|22190.63|22110.63|10
1732034290000|2024-11-19 16:38:10|22298.61|22218.61|22289.51|22209.51|22298.61|22218.61|22289.51|22209.51|10
1732088500000|2024-11-20 07:41:40|22190.88|22110.88|22188.33|22108.33|22191.13|22111.13|22188.33|22108.33|8
1732034300000|2024-11-19 16:38:20|22289.72|22209.72|22285.69|22205.69|22289.92|22209.92|22284.35|22204.35|9
1732088510000|2024-11-20 07:41:50|22188.11|22108.11|22183.46|22103.46|22188.11|22108.11|22183.46|22103.46|10
1732034310000|2024-11-19 16:38:30|22286.62|22206.62|22274.32|22194.32|22286.62|22206.62|22274.32|22194.32|10
1732088520000|2024-11-20 07:42:00|22182.83|22102.83|22185.37|22105.37|22185.37|22105.37|22182.26|22102.26|10
1732034320000|2024-11-19 16:38:40|22274.57|22194.57|22280.92|22200.92|22280.92|22200.92|22274.5|22194.5|9
1732088530000|2024-11-20 07:42:10|22185.36|22105.36|22184.62|22104.62|22185.96|22105.96|22184.56|22104.56|10
1732034330000|2024-11-19 16:38:50|22280.48|22200.48|22276.1|22196.1|22280.48|22200.48|22276.1|22196.1|10
1732088540000|2024-11-20 07:42:20|22184.8|22104.8|22187.04|22107.04|22187.04|22107.04|22184.8|22104.8|10
1732034340000|2024-11-19 16:39:00|22276.26|22196.26|22276.42|22196.42|22277.06|22197.06|22276.01|22196.01|10
1732088550000|2024-11-20 07:42:30|22187.64|22107.64|22190.44|22110.44|22190.97|22110.97|22187.64|22107.64|10
1732034350000|2024-11-19 16:39:10|22276.79|22196.79|22278.4|22198.4|22278.4|22198.4|22275.74|22195.74|10
1732088560000|2024-11-20 07:42:40|22190.22|22110.22|22191.61|22111.61|22191.61|22111.61|22190.15|22110.15|10
1732034360000|2024-11-19 16:39:20|22277.47|22197.47|22272.4|22192.4|22277.47|22197.47|22272.4|22192.4|10
1732088570000|2024-11-20 07:42:50|22192.61|22112.61|22195.21|22115.21|22195.21|22115.21|22192.61|22112.61|10
1732034370000|2024-11-19 16:39:30|22272.23|22192.23|22271.74|22191.74|22272.28|22192.28|22271.25|22191.25|10
1732088580000|2024-11-20 07:43:00|22195.67|22115.67|22197.14|22117.14|22197.24|22117.24|22195.67|22115.67|10
1732034380000|2024-11-19 16:39:40|22272.46|22192.46|22274.75|22194.75|22274.75|22194.75|22272.46|22192.46|10
1732088590000|2024-11-20 07:43:10|22197.06|22117.06|22197.46|22117.46|22197.63|22117.63|22197.06|22117.06|10
1732034390000|2024-11-19 16:39:50|22275.05|22195.05|22278.26|22198.26|22278.26|22198.26|22275.03|22195.03|10
1732088600000|2024-11-20 07:43:20|22197.53|22117.53|22197.25|22117.25|22197.53|22117.53|22196.83|22116.83|10
1732034400000|2024-11-19 16:40:00|22277.57|22197.57|22278.34|22198.34|22278.34|22198.34|22276.43|22196.43|10
1732088610000|2024-11-20 07:43:30|22197|22117|22196.43|22116.43|22197.08|22117.08|22196.33|22116.33|10
1732034410000|2024-11-19 16:40:10|22278.24|22198.24|22286.51|22206.51|22286.51|22206.51|22278.21|22198.21|10
1732088620000|2024-11-20 07:43:40|22196.31|22116.31|22193.61|22113.61|22196.31|22116.31|22193|22113|10
1732034420000|2024-11-19 16:40:20|22289.34|22209.34|22291.94|22211.94|22292.38|22212.38|22289.34|22209.34|10
1732088630000|2024-11-20 07:43:50|22193.98|22113.98|22192.86|22112.86|22194.21|22114.21|22192.86|22112.86|10
1732034430000|2024-11-19 16:40:30|22292.46|22212.46|22292.39|22212.39|22292.46|22212.46|22291.14|22211.14|10
1732088640000|2024-11-20 07:44:00|22192.62|22112.62|22189.91|22109.91|22192.62|22112.62|22189.84|22109.84|10
1732034440000|2024-11-19 16:40:40|22292.65|22212.65|22294.48|22214.48|22294.58|22214.58|22292.33|22212.33|10
1732088650000|2024-11-20 07:44:10|22190.01|22110.01|22189.46|22109.46|22190.62|22110.62|22189.46|22109.46|10
1732034450000|2024-11-19 16:40:50|22294.46|22214.46|22296.32|22216.32|22296.62|22216.62|22294.26|22214.26|10
1732088660000|2024-11-20 07:44:20|22189.06|22109.06|22186.8|22106.8|22189.66|22109.66|22186.8|22106.8|10
1732034460000|2024-11-19 16:41:00|22296.1|22216.1|22295.92|22215.92|22297.14|22217.14|22295.47|22215.47|10
1732088670000|2024-11-20 07:44:30|22186.77|22106.77|22185.62|22105.62|22186.77|22106.77|22185.17|22105.17|10
1732034470000|2024-11-19 16:41:10|22297.07|22217.07|22296.82|22216.82|22298.95|22218.95|22296.82|22216.82|10
1732088680000|2024-11-20 07:44:40|22185.85|22105.85|22186.45|22106.45|22187.27|22107.27|22185.85|22105.85|10
1732034480000|2024-11-19 16:41:20|22297.36|22217.36|22297.9|22217.9|22298.8|22218.8|22297.36|22217.36|10
1732088690000|2024-11-20 07:44:50|22186.52|22106.52|22187.39|22107.39|22187.5|22107.5|22186.52|22106.52|9
1732034490000|2024-11-19 16:41:30|22298.06|22218.06|22298.51|22218.51|22298.92|22218.92|22297.81|22217.81|10
1732088700000|2024-11-20 07:45:00|22187.45|22107.45|22190.18|22110.18|22190.25|22110.25|22187.44|22107.44|10
1732034500000|2024-11-19 16:41:40|22298.25|22218.25|22299.11|22219.11|22299.15|22219.15|22297.32|22217.32|10
1732088710000|2024-11-20 07:45:10|22189.72|22109.72|22188.95|22108.95|22189.72|22109.72|22188.28|22108.28|9
1732034510000|2024-11-19 16:41:50|22299.34|22219.34|22296.43|22216.43|22299.34|22219.34|22296.29|22216.29|10
1732088720000|2024-11-20 07:45:20|22189.15|22109.15|22190.3|22110.3|22190.65|22110.65|22188.79|22108.79|10
1732034520000|2024-11-19 16:42:00|22295.82|22215.82|22295.82|22215.82|22295.99|22215.99|22294.97|22214.97|10
1732088730000|2024-11-20 07:45:30|22190.17|22110.17|22186.89|22106.89|22190.17|22110.17|22186.79|22106.79|10
1732034530000|2024-11-19 16:42:10|22295.79|22215.79|22295.45|22215.45|22296.56|22216.56|22295.45|22215.45|10
1732088740000|2024-11-20 07:45:40|22187.17|22107.17|22187.5|22107.5|22188.38|22108.38|22187.17|22107.17|10
1732034540000|2024-11-19 16:42:20|22296.27|22216.27|22296.39|22216.39|22297.79|22217.79|22296.15|22216.15|10
1732088750000|2024-11-20 07:45:50|22187.53|22107.53|22186.71|22106.71|22187.92|22107.92|22186.71|22106.71|9
1732034550000|2024-11-19 16:42:30|22296.68|22216.68|22299.17|22219.17|22299.17|22219.17|22295.97|22215.97|10
1732088760000|2024-11-20 07:46:00|22186.56|22106.56|22184.96|22104.96|22186.56|22106.56|22184.4|22104.4|10
1732034560000|2024-11-19 16:42:40|22299.41|22219.41|22306.28|22226.28|22306.28|22226.28|22299.41|22219.41|10
1732088770000|2024-11-20 07:46:10|22184.88|22104.88|22182.76|22102.76|22185.63|22105.63|22182.76|22102.76|10
1732034570000|2024-11-19 16:42:50|22306.3|22226.3|22308.02|22228.02|22310.45|22230.45|22306.3|22226.3|9
1732088780000|2024-11-20 07:46:20|22182.86|22102.86|22179.32|22099.32|22182.86|22102.86|22179.32|22099.32|10
1732034580000|2024-11-19 16:43:00|22307.77|22227.77|22306.82|22226.82|22308.08|22228.08|22306|22226|9
1732088790000|2024-11-20 07:46:30|22179.76|22099.76|22179.87|22099.87|22181.54|22101.54|22179.67|22099.67|10
1732034590000|2024-11-19 16:43:10|22306.95|22226.95|22300.68|22220.68|22306.95|22226.95|22300.68|22220.68|10
1732088800000|2024-11-20 07:46:40|22179.57|22099.57|22181.13|22101.13|22181.13|22101.13|22179.22|22099.22|10
1732034600000|2024-11-19 16:43:20|22300.57|22220.57|22299.49|22219.49|22300.89|22220.89|22299.49|22219.49|10
1732088810000|2024-11-20 07:46:50|22181.6|22101.6|22188.33|22108.33|22188.33|22108.33|22181.6|22101.6|9
1732034610000|2024-11-19 16:43:30|22298.99|22218.99|22294.83|22214.83|22298.99|22218.99|22294.83|22214.83|10
1732088820000|2024-11-20 07:47:00|22188.47|22108.47|22187.99|22107.99|22188.47|22108.47|22187.56|22107.56|10
1732034620000|2024-11-19 16:43:40|22293.96|22213.96|22292.94|22212.94|22294.07|22214.07|22292.87|22212.87|10
1732088830000|2024-11-20 07:47:10|22188.03|22108.03|22186.6|22106.6|22188.27|22108.27|22186.19|22106.19|10
1732034630000|2024-11-19 16:43:50|22293.55|22213.55|22291.33|22211.33|22293.89|22213.89|22290.32|22210.32|10
1732088840000|2024-11-20 07:47:20|22186.33|22106.33|22185.31|22105.31|22186.4|22106.4|22185.31|22105.31|10
1732034640000|2024-11-19 16:44:00|22290.93|22210.93|22291.39|22211.39|22291.83|22211.83|22289.95|22209.95|10
1732088850000|2024-11-20 07:47:30|22185.29|22105.29|22184.33|22104.33|22185.67|22105.67|22184.33|22104.33|10
1732034650000|2024-11-19 16:44:10|22292.04|22212.04|22293.79|22213.79|22296.85|22216.85|22291.56|22211.56|10
1732088860000|2024-11-20 07:47:40|22184.4|22104.4|22184.36|22104.36|22185.25|22105.25|22184.29|22104.29|10
1732034660000|2024-11-19 16:44:20|22292.87|22212.87|22294.79|22214.79|22296.76|22216.76|22292.87|22212.87|10
1732088870000|2024-11-20 07:47:50|22184.32|22104.32|22185.59|22105.59|22186.07|22106.07|22184.32|22104.32|9
1732034670000|2024-11-19 16:44:30|22294.81|22214.81|22301.49|22221.49|22301.49|22221.49|22294.81|22214.81|10
1732088880000|2024-11-20 07:48:00|22186.1|22106.1|22186.01|22106.01|22186.95|22106.95|22185.84|22105.84|10
1732034680000|2024-11-19 16:44:40|22301.68|22221.68|22302.21|22222.21|22302.21|22222.21|22300.83|22220.83|10
1732088890000|2024-11-20 07:48:10|22185.89|22105.89|22186.02|22106.02|22186.02|22106.02|22185.3|22105.3|10
1732034690000|2024-11-19 16:44:50|22302.58|22222.58|22302.62|22222.62|22303.68|22223.68|22302.58|22222.58|9
1732088900000|2024-11-20 07:48:20|22186.67|22106.67|22188.78|22108.78|22188.78|22108.78|22186.3|22106.3|10
1732034700000|2024-11-19 16:45:00|22302.73|22222.73|22302.74|22222.74|22303.74|22223.74|22302.34|22222.34|10
1732088910000|2024-11-20 07:48:30|22188.8|22108.8|22188.83|22108.83|22188.83|22108.83|22188.13|22108.13|10
1732034710000|2024-11-19 16:45:10|22306.14|22226.14|22307.58|22227.58|22307.68|22227.68|22305.45|22225.45|10
1732088920000|2024-11-20 07:48:40|22189.05|22109.05|22190.24|22110.24|22190.24|22110.24|22189.05|22109.05|10
1732034720000|2024-11-19 16:45:20|22309.7|22229.7|22314.72|22234.72|22314.72|22234.72|22309.18|22229.18|10
1732088930000|2024-11-20 07:48:50|22190.39|22110.39|22189.68|22109.68|22190.49|22110.49|22189.68|22109.68|8
1732034730000|2024-11-19 16:45:30|22314.47|22234.47|22311.74|22231.74|22314.47|22234.47|22311.74|22231.74|9
1732088940000|2024-11-20 07:49:00|22190.03|22110.03|22190.18|22110.18|22190.18|22110.18|22189.22|22109.22|9
1732034740000|2024-11-19 16:45:40|22311.56|22231.56|22307.02|22227.02|22311.56|22231.56|22307.02|22227.02|10
1732088950000|2024-11-20 07:49:10|22191.46|22111.46|22191.05|22111.05|22191.94|22111.94|22190.36|22110.36|9
1732034750000|2024-11-19 16:45:50|22306.8|22226.8|22305.56|22225.56|22306.8|22226.8|22303.87|22223.87|10
1732088960000|2024-11-20 07:49:20|22190.86|22110.86|22190.86|22110.86|22190.86|22110.86|22190.18|22110.18|10
1732034760000|2024-11-19 16:46:00|22305.39|22225.39|22303.42|22223.42|22307.35|22227.35|22302.51|22222.51|10
1732088970000|2024-11-20 07:49:30|22190.99|22110.99|22188.84|22108.84|22191.27|22111.27|22188.84|22108.84|10
1732034770000|2024-11-19 16:46:10|22303.62|22223.62|22302.17|22222.17|22307.99|22227.99|22302.17|22222.17|10
1732088980000|2024-11-20 07:49:40|22188.85|22108.85|22188.08|22108.08|22189.31|22109.31|22188.01|22108.01|9
1732034780000|2024-11-19 16:46:20|22302.35|22222.35|22296.2|22216.2|22302.35|22222.35|22296.2|22216.2|10
1732088990000|2024-11-20 07:49:50|22187.74|22107.74|22188.01|22108.01|22188.58|22108.58|22187.2|22107.2|9
1732034790000|2024-11-19 16:46:30|22295.41|22215.41|22281.63|22201.63|22295.41|22215.41|22281.63|22201.63|10
1732034800000|2024-11-19 16:46:40|22281.09|22201.09|22284.07|22204.07|22284.96|22204.96|22281.09|22201.09|10
1732089000000|2024-11-20 07:50:00|22188.2|22108.2|22187.91|22107.91|22188.57|22108.57|22187.24|22107.24|9
1732034810000|2024-11-19 16:46:50|22284.81|22204.81|22286.52|22206.52|22286.52|22206.52|22281.57|22201.57|10
1732089010000|2024-11-20 07:50:10|22187.43|22107.43|22188.48|22108.48|22188.83|22108.83|22187.41|22107.41|10
1732034820000|2024-11-19 16:47:00|22286.63|22206.63|22288.58|22208.58|22289.1|22209.1|22286.26|22206.26|10
1732089020000|2024-11-20 07:50:20|22188.83|22108.83|22188.21|22108.21|22188.83|22108.83|22188.21|22108.21|10
1732034830000|2024-11-19 16:47:10|22288.66|22208.66|22289.23|22209.23|22289.54|22209.54|22287.69|22207.69|10
1732089030000|2024-11-20 07:50:30|22188.19|22108.19|22188.08|22108.08|22189.55|22109.55|22188.08|22108.08|10
1732034840000|2024-11-19 16:47:20|22290.39|22210.39|22291.4|22211.4|22291.4|22211.4|22290.16|22210.16|9
1732089040000|2024-11-20 07:50:40|22187.5|22107.5|22187.01|22107.01|22187.5|22107.5|22187.01|22107.01|9
1732034850000|2024-11-19 16:47:30|22291.28|22211.28|22291.73|22211.73|22293.4|22213.4|22291.28|22211.28|10
1732089050000|2024-11-20 07:50:50|22186.97|22106.97|22189.58|22109.58|22189.7|22109.7|22186.97|22106.97|10
1732034860000|2024-11-19 16:47:40|22291.54|22211.54|22289.63|22209.63|22292.57|22212.57|22289.63|22209.63|9
1732089060000|2024-11-20 07:51:00|22188.87|22108.87|22193.49|22113.49|22193.49|22113.49|22188.86|22108.86|10
1732034870000|2024-11-19 16:47:50|22289.97|22209.97|22286.23|22206.23|22289.97|22209.97|22286.23|22206.23|10
1732089070000|2024-11-20 07:51:10|22192.8|22112.8|22198.63|22118.63|22198.63|22118.63|22192.8|22112.8|10
1732034880000|2024-11-19 16:48:00|22286.27|22206.27|22282.78|22202.78|22286.4|22206.4|22282.78|22202.78|10
1732089080000|2024-11-20 07:51:20|22199.39|22119.39|22201.48|22121.48|22201.92|22121.92|22199.39|22119.39|9
1732034890000|2024-11-19 16:48:10|22282.47|22202.47|22277.73|22197.73|22282.47|22202.47|22277.73|22197.73|10
1732089090000|2024-11-20 07:51:30|22201.64|22121.64|22204.96|22124.96|22204.96|22124.96|22201.64|22121.64|10
1732034900000|2024-11-19 16:48:20|22276.06|22196.06|22275.91|22195.91|22276.06|22196.06|22273.75|22193.75|10
1732089100000|2024-11-20 07:51:40|22204.8|22124.8|22204.95|22124.95|22205.16|22125.16|22204.4|22124.4|10
1732034910000|2024-11-19 16:48:30|22275.58|22195.58|22273.7|22193.7|22275.61|22195.61|22273.29|22193.29|10
1732089110000|2024-11-20 07:51:50|22205.34|22125.34|22204.01|22124.01|22205.47|22125.47|22204.01|22124.01|10
1732034920000|2024-11-19 16:48:40|22274.02|22194.02|22271.92|22191.92|22274.02|22194.02|22270.86|22190.86|10
1732089120000|2024-11-20 07:52:00|22204.19|22124.19|22205.17|22125.17|22205.21|22125.21|22204.19|22124.19|10
1732034930000|2024-11-19 16:48:50|22272.38|22192.38|22271.83|22191.83|22273.38|22193.38|22269.11|22189.11|10
1732089130000|2024-11-20 07:52:10|22203.85|22123.85|22207.47|22127.47|22207.52|22127.52|22203.85|22123.85|10
1732034940000|2024-11-19 16:49:00|22271.93|22191.93|22274.11|22194.11|22274.87|22194.87|22271.93|22191.93|10
1732089140000|2024-11-20 07:52:20|22207.55|22127.55|22205.79|22125.79|22207.55|22127.55|22205.79|22125.79|10
1732034950000|2024-11-19 16:49:10|22274.15|22194.15|22274.63|22194.63|22275.61|22195.61|22273.59|22193.59|10
1732089150000|2024-11-20 07:52:30|22205.86|22125.86|22204.85|22124.85|22206.78|22126.78|22204.85|22124.85|10
1732034960000|2024-11-19 16:49:20|22274.84|22194.84|22272.85|22192.85|22275.95|22195.95|22271.65|22191.65|10
1732089160000|2024-11-20 07:52:40|22204.07|22124.07|22202.41|22122.41|22204.28|22124.28|22202.41|22122.41|10
1732034970000|2024-11-19 16:49:30|22272.75|22192.75|22273.91|22193.91|22273.91|22193.91|22272.4|22192.4|9
1732089170000|2024-11-20 07:52:50|22202.1|22122.1|22204.33|22124.33|22204.33|22124.33|22202.02|22122.02|9
1732034980000|2024-11-19 16:49:40|22275.21|22195.21|22275|22195|22275.23|22195.23|22274.73|22194.73|9
1732089180000|2024-11-20 07:53:00|22204.41|22124.41|22205.01|22125.01|22205.83|22125.83|22204.4|22124.4|10
1732034990000|2024-11-19 16:49:50|22275.09|22195.09|22281.12|22201.12|22281.12|22201.12|22275.09|22195.09|10
1732089190000|2024-11-20 07:53:10|22204.8|22124.8|22203.73|22123.73|22204.8|22124.8|22203.73|22123.73|9
1732035000000|2024-11-19 16:50:00|22281.22|22201.22|22284.95|22204.95|22284.95|22204.95|22281.2|22201.2|9
1732089200000|2024-11-20 07:53:20|22203.88|22123.88|22207.46|22127.46|22207.46|22127.46|22203.88|22123.88|10
1732035010000|2024-11-19 16:50:10|22286.02|22206.02|22284.88|22204.88|22286.02|22206.02|22283.93|22203.93|10
1732089210000|2024-11-20 07:53:30|22207.45|22127.45|22209.87|22129.87|22209.87|22129.87|22207.45|22127.45|10
1732035020000|2024-11-19 16:50:20|22286.16|22206.16|22279.51|22199.51|22288.37|22208.37|22279.48|22199.48|10
1732089220000|2024-11-20 07:53:40|22210.74|22130.74|22213.67|22133.67|22213.67|22133.67|22210.74|22130.74|10
1732035030000|2024-11-19 16:50:30|22281.19|22201.19|22280.38|22200.38|22281.19|22201.19|22274.94|22194.94|10
1732089230000|2024-11-20 07:53:50|22213.43|22133.43|22210.19|22130.19|22213.43|22133.43|22210.03|22130.03|10
1732035040000|2024-11-19 16:50:40|22279.97|22199.97|22280.16|22200.16|22280.16|22200.16|22278.8|22198.8|10
1732089240000|2024-11-20 07:54:00|22209.47|22129.47|22209.34|22129.34|22209.89|22129.89|22208.41|22128.41|8
1732035050000|2024-11-19 16:50:50|22280.26|22200.26|22280.74|22200.74|22280.75|22200.75|22279.89|22199.89|10
1732089250000|2024-11-20 07:54:10|22209.43|22129.43|22211.17|22131.17|22212.01|22132.01|22209.43|22129.43|10
1732035060000|2024-11-19 16:51:00|22280.5|22200.5|22288.26|22208.26|22288.26|22208.26|22280.15|22200.15|10
1732089260000|2024-11-20 07:54:20|22211.21|22131.21|22210.28|22130.28|22211.35|22131.35|22210.28|22130.28|10
1732035070000|2024-11-19 16:51:10|22289.53|22209.53|22299.75|22219.75|22299.82|22219.82|22289.53|22209.53|10
1732089270000|2024-11-20 07:54:30|22210.32|22130.32|22208.64|22128.64|22210.32|22130.32|22208.57|22128.57|10
1732035080000|2024-11-19 16:51:20|22299.94|22219.94|22309.49|22229.49|22309.49|22229.49|22299.94|22219.94|10
1732089280000|2024-11-20 07:54:40|22208.31|22128.31|22207.08|22127.08|22208.31|22128.31|22206.92|22126.92|10
1732035090000|2024-11-19 16:51:30|22309.67|22229.67|22310.27|22230.27|22310.27|22230.27|22307.1|22227.1|10
1732089290000|2024-11-20 07:54:50|22207.09|22127.09|22203.09|22123.09|22208.02|22128.02|22202.67|22122.67|10
1732035100000|2024-11-19 16:51:40|22310.42|22230.42|22312.3|22232.3|22312.88|22232.88|22310.42|22230.42|10
1732089300000|2024-11-20 07:55:00|22202.89|22122.89|22199.38|22119.38|22202.89|22122.89|22199.38|22119.38|10
1732035110000|2024-11-19 16:51:50|22311.73|22231.73|22304.9|22224.9|22311.73|22231.73|22304.73|22224.73|10
1732089310000|2024-11-20 07:55:10|22198.71|22118.71|22198.95|22118.95|22199.16|22119.16|22198.3|22118.3|9
1732035120000|2024-11-19 16:52:00|22304.37|22224.37|22300.92|22220.92|22304.8|22224.8|22300.92|22220.92|10
1732089320000|2024-11-20 07:55:20|22198.94|22118.94|22201.64|22121.64|22201.64|22121.64|22198.94|22118.94|10
1732035130000|2024-11-19 16:52:10|22300.42|22220.42|22297.51|22217.51|22300.42|22220.42|22296.66|22216.66|10
1732089330000|2024-11-20 07:55:30|22202.49|22122.49|22202.51|22122.51|22203.01|22123.01|22202.26|22122.26|10
1732035140000|2024-11-19 16:52:20|22297.11|22217.11|22297.39|22217.39|22299.3|22219.3|22297.11|22217.11|10
1732089340000|2024-11-20 07:55:40|22202.53|22122.53|22202.56|22122.56|22202.56|22122.56|22202.33|22122.33|9
1732035150000|2024-11-19 16:52:30|22297.02|22217.02|22302.47|22222.47|22302.47|22222.47|22297.02|22217.02|10
1732089350000|2024-11-20 07:55:50|22202.54|22122.54|22202.3|22122.3|22202.63|22122.63|22202.13|22122.13|9
1732035160000|2024-11-19 16:52:40|22301.51|22221.51|22304.79|22224.79|22304.79|22224.79|22301.51|22221.51|10
1732089360000|2024-11-20 07:56:00|22202.27|22122.27|22202.89|22122.89|22202.95|22122.95|22202.06|22122.06|10
1732035170000|2024-11-19 16:52:50|22305.33|22225.33|22307.79|22227.79|22307.79|22227.79|22305.33|22225.33|9
1732089370000|2024-11-20 07:56:10|22202.82|22122.82|22201.49|22121.49|22203.39|22123.39|22201.49|22121.49|9
1732035180000|2024-11-19 16:53:00|22307.76|22227.76|22310.43|22230.43|22310.43|22230.43|22307.76|22227.76|10
1732089380000|2024-11-20 07:56:20|22200.9|22120.9|22203.38|22123.38|22203.83|22123.83|22200.9|22120.9|10
1732035190000|2024-11-19 16:53:10|22310.26|22230.26|22310.51|22230.51|22311.98|22231.98|22309.75|22229.75|10
1732089390000|2024-11-20 07:56:30|22203.83|22123.83|22203.91|22123.91|22204.89|22124.89|22203.83|22123.83|9
1732035200000|2024-11-19 16:53:20|22310.18|22230.18|22308.65|22228.65|22310.43|22230.43|22308.13|22228.13|10
1732089400000|2024-11-20 07:56:40|22203.61|22123.61|22203.89|22123.89|22203.93|22123.93|22202.93|22122.93|10
1732035210000|2024-11-19 16:53:30|22308.6|22228.6|22306.78|22226.78|22309.14|22229.14|22306.78|22226.78|9
1732089410000|2024-11-20 07:56:50|22204.26|22124.26|22203.31|22123.31|22205.03|22125.03|22203.31|22123.31|9
1732035220000|2024-11-19 16:53:40|22306.14|22226.14|22307.94|22227.94|22308.18|22228.18|22305.96|22225.96|10
1732089420000|2024-11-20 07:57:00|22204.58|22124.58|22203.65|22123.65|22205.89|22125.89|22203.53|22123.53|9
1732035230000|2024-11-19 16:53:50|22307.45|22227.45|22307.11|22227.11|22308.31|22228.31|22307.08|22227.08|10
1732089430000|2024-11-20 07:57:10|22203.6|22123.6|22204.79|22124.79|22204.79|22124.79|22202.94|22122.94|10
1732035240000|2024-11-19 16:54:00|22307.28|22227.28|22302.89|22222.89|22307.28|22227.28|22302.89|22222.89|10
1732089440000|2024-11-20 07:57:20|22204.91|22124.91|22206.26|22126.26|22206.26|22126.26|22204.91|22124.91|10
1732035250000|2024-11-19 16:54:10|22302.77|22222.77|22293.55|22213.55|22302.77|22222.77|22293.55|22213.55|10
1732089450000|2024-11-20 07:57:30|22206.74|22126.74|22204.74|22124.74|22206.74|22126.74|22204.69|22124.69|10
1732035260000|2024-11-19 16:54:20|22299.74|22219.74|22296.14|22216.14|22299.74|22219.74|22295.74|22215.74|10
1732089460000|2024-11-20 07:57:40|22204.38|22124.38|22203.69|22123.69|22204.38|22124.38|22202.67|22122.67|10
1732035270000|2024-11-19 16:54:30|22296.11|22216.11|22293.4|22213.4|22296.11|22216.11|22292.53|22212.53|10
1732089470000|2024-11-20 07:57:50|22203.77|22123.77|22204.45|22124.45|22204.45|22124.45|22203.44|22123.44|10
1732035280000|2024-11-19 16:54:40|22292.83|22212.83|22286.15|22206.15|22292.83|22212.83|22286.07|22206.07|10
1732089480000|2024-11-20 07:58:00|22204.6|22124.6|22210.88|22130.88|22210.88|22130.88|22204.6|22124.6|10
1732035290000|2024-11-19 16:54:50|22287.13|22207.13|22285.6|22205.6|22287.68|22207.68|22285.03|22205.03|10
1732089490000|2024-11-20 07:58:10|22210.86|22130.86|22207.45|22127.45|22210.93|22130.93|22207.45|22127.45|9
1732035300000|2024-11-19 16:55:00|22286.42|22206.42|22285.72|22205.72|22287.41|22207.41|22285.38|22205.38|10
1732089500000|2024-11-20 07:58:20|22206.54|22126.54|22203.83|22123.83|22206.54|22126.54|22203.83|22123.83|10
1732035310000|2024-11-19 16:55:10|22285.39|22205.39|22287.46|22207.46|22287.46|22207.46|22285.39|22205.39|10
1732089510000|2024-11-20 07:58:30|22203.15|22123.15|22199.05|22119.05|22203.15|22123.15|22199.05|22119.05|10
1732035320000|2024-11-19 16:55:20|22287.65|22207.65|22291.34|22211.34|22291.35|22211.35|22287.65|22207.65|10
1732089520000|2024-11-20 07:58:40|22199.87|22119.87|22199.58|22119.58|22199.87|22119.87|22199.5|22119.5|7
1732035330000|2024-11-19 16:55:30|22291.31|22211.31|22291.74|22211.74|22293.03|22213.03|22290.95|22210.95|10
1732089530000|2024-11-20 07:58:50|22200.65|22120.65|22199.47|22119.47|22201.52|22121.52|22199.25|22119.25|10
1732035340000|2024-11-19 16:55:40|22291.44|22211.44|22290.68|22210.68|22291.91|22211.91|22290.68|22210.68|10
1732089540000|2024-11-20 07:59:00|22199.46|22119.46|22196.96|22116.96|22200.52|22120.52|22196.96|22116.96|10
1732035350000|2024-11-19 16:55:50|22291.07|22211.07|22289.2|22209.2|22291.07|22211.07|22288.48|22208.48|10
1732089550000|2024-11-20 07:59:10|22196.86|22116.86|22197.36|22117.36|22197.37|22117.37|22196.86|22116.86|10
1732035360000|2024-11-19 16:56:00|22289.35|22209.35|22291.47|22211.47|22291.64|22211.64|22288.91|22208.91|10
1732089560000|2024-11-20 07:59:20|22197.41|22117.41|22199.31|22119.31|22199.78|22119.78|22197.41|22117.41|10
1732035370000|2024-11-19 16:56:10|22292.01|22212.01|22296.74|22216.74|22296.74|22216.74|22292.01|22212.01|10
1732089570000|2024-11-20 07:59:30|22199.36|22119.36|22198.64|22118.64|22199.54|22119.54|22198.64|22118.64|9
1732035380000|2024-11-19 16:56:20|22296.61|22216.61|22297.19|22217.19|22297.19|22217.19|22295.95|22215.95|10
1732089580000|2024-11-20 07:59:40|22198.27|22118.27|22198.4|22118.4|22198.66|22118.66|22197.9|22117.9|10
1732035390000|2024-11-19 16:56:30|22298.54|22218.54|22300.55|22220.55|22300.55|22220.55|22298.54|22218.54|9
1732089590000|2024-11-20 07:59:50|22198.6|22118.6|22204.48|22124.48|22204.48|22124.48|22198.37|22118.37|10
1732035400000|2024-11-19 16:56:40|22300.16|22220.16|22300.97|22220.97|22300.97|22220.97|22300.03|22220.03|10
1732089600000|2024-11-20 08:00:00|22205.12|22125.12|22202.83|22122.83|22205.12|22125.12|22202.83|22122.83|10
1732035410000|2024-11-19 16:56:50|22301.6|22221.6|22301.88|22221.88|22302.5|22222.5|22301.3|22221.3|10
1732089610000|2024-11-20 08:00:10|22202.61|22122.61|22199.56|22119.56|22202.81|22122.81|22198.15|22118.15|10
1732035420000|2024-11-19 16:57:00|22301.24|22221.24|22300.02|22220.02|22301.56|22221.56|22300.02|22220.02|10
1732089620000|2024-11-20 08:00:20|22200.21|22120.21|22202.86|22122.86|22202.93|22122.93|22200.21|22120.21|10
1732035430000|2024-11-19 16:57:10|22299.23|22219.23|22301.07|22221.07|22301.07|22221.07|22298.23|22218.23|10
1732089630000|2024-11-20 08:00:30|22203.45|22123.45|22203.24|22123.24|22204.2|22124.2|22203.24|22123.24|10
1732035440000|2024-11-19 16:57:20|22301.14|22221.14|22304.31|22224.31|22304.31|22224.31|22300.22|22220.22|10
1732089640000|2024-11-20 08:00:40|22203.43|22123.43|22202.83|22122.83|22203.43|22123.43|22202.24|22122.24|10
1732035450000|2024-11-19 16:57:30|22304.7|22224.7|22304.95|22224.95|22305.18|22225.18|22304.4|22224.4|10
1732089650000|2024-11-20 08:00:50|22202.92|22122.92|22202.88|22122.88|22203.16|22123.16|22202.34|22122.34|10
1732035460000|2024-11-19 16:57:40|22304.74|22224.74|22305.14|22225.14|22305.14|22225.14|22303.22|22223.22|10
1732089660000|2024-11-20 08:01:00|22202.89|22122.89|22203.62|22123.62|22203.69|22123.69|22202.89|22122.89|10
1732035470000|2024-11-19 16:57:50|22304.08|22224.08|22303.65|22223.65|22304.08|22224.08|22300.91|22220.91|10
1732089670000|2024-11-20 08:01:10|22204.24|22124.24|22204.86|22124.86|22205.03|22125.03|22203.94|22123.94|10
1732035480000|2024-11-19 16:58:00|22304.22|22224.22|22308.56|22228.56|22308.56|22228.56|22303.24|22223.24|10
1732089680000|2024-11-20 08:01:20|22204.45|22124.45|22201.91|22121.91|22204.45|22124.45|22201.17|22121.17|10
1732035490000|2024-11-19 16:58:10|22309.35|22229.35|22309.82|22229.82|22311.23|22231.23|22309.35|22229.35|10
1732089690000|2024-11-20 08:01:30|22201.88|22121.88|22202.48|22122.48|22202.79|22122.79|22201.88|22121.88|10
1732035500000|2024-11-19 16:58:20|22310.12|22230.12|22312|22232|22312|22232|22310.11|22230.11|10
1732089700000|2024-11-20 08:01:40|22202.72|22122.72|22204.12|22124.12|22204.45|22124.45|22202.72|22122.72|10
1732035510000|2024-11-19 16:58:30|22311.76|22231.76|22311.95|22231.95|22313.15|22233.15|22311.76|22231.76|10
1732089710000|2024-11-20 08:01:50|22204.11|22124.11|22203.78|22123.78|22205.1|22125.1|22203.78|22123.78|10
1732035520000|2024-11-19 16:58:40|22311.71|22231.71|22311|22231|22311.71|22231.71|22310.77|22230.77|10
1732089720000|2024-11-20 08:02:00|22203.54|22123.54|22203.47|22123.47|22203.99|22123.99|22203.47|22123.47|9
1732035530000|2024-11-19 16:58:50|22311.23|22231.23|22311.73|22231.73|22312.49|22232.49|22311.23|22231.23|10
1732089730000|2024-11-20 08:02:10|22202.4|22122.4|22205.55|22125.55|22205.55|22125.55|22202.32|22122.32|10
1732035540000|2024-11-19 16:59:00|22311.59|22231.59|22308.58|22228.58|22311.97|22231.97|22308.58|22228.58|10
1732089740000|2024-11-20 08:02:20|22209.03|22129.03|22210.22|22130.22|22211.03|22131.03|22209.03|22129.03|9
1732035550000|2024-11-19 16:59:10|22308.25|22228.25|22309.51|22229.51|22310.57|22230.57|22308.25|22228.25|10
1732089750000|2024-11-20 08:02:30|22210.26|22130.26|22208.3|22128.3|22210.26|22130.26|22208.06|22128.06|10
1732035560000|2024-11-19 16:59:20|22309.34|22229.34|22302.5|22222.5|22309.34|22229.34|22302.5|22222.5|10
1732089760000|2024-11-20 08:02:40|22208.38|22128.38|22209.44|22129.44|22209.44|22129.44|22208.31|22128.31|9
1732035570000|2024-11-19 16:59:30|22300.82|22220.82|22307.62|22227.62|22307.62|22227.62|22300.82|22220.82|10
1732089770000|2024-11-20 08:02:50|22209.63|22129.63|22212.54|22132.54|22213.6|22133.6|22209.63|22129.63|10
1732035580000|2024-11-19 16:59:40|22308.24|22228.24|22310.93|22230.93|22311.29|22231.29|22308.04|22228.04|10
1732089780000|2024-11-20 08:03:00|22212.7|22132.7|22208.07|22128.07|22212.7|22132.7|22208.07|22128.07|10
1732035590000|2024-11-19 16:59:50|22309.46|22229.46|22310.6|22230.6|22310.6|22230.6|22309.46|22229.46|10
1732089790000|2024-11-20 08:03:10|22207.95|22127.95|22201.56|22121.56|22208.64|22128.64|22201.56|22121.56|9
1732035600000|2024-11-19 17:00:00|22310.47|22230.47|22305.18|22225.18|22310.55|22230.55|22305.18|22225.18|10
1732089800000|2024-11-20 08:03:20|22201.04|22121.04|22194.97|22114.97|22201.04|22121.04|22194.97|22114.97|10
1732035610000|2024-11-19 17:00:10|22304.48|22224.48|22297.5|22217.5|22304.48|22224.48|22297.5|22217.5|10
1732089810000|2024-11-20 08:03:30|22194.5|22114.5|22191.68|22111.68|22194.5|22114.5|22189.93|22109.93|10
1732035620000|2024-11-19 17:00:20|22297.34|22217.34|22294.26|22214.26|22297.34|22217.34|22293.88|22213.88|10
1732089820000|2024-11-20 08:03:40|22191.96|22111.96|22192.46|22112.46|22193.95|22113.95|22191.96|22111.96|10
1732035630000|2024-11-19 17:00:30|22294.72|22214.72|22295.02|22215.02|22296.92|22216.92|22294.72|22214.72|10
1732089830000|2024-11-20 08:03:50|22192.31|22112.31|22188.55|22108.55|22192.64|22112.64|22188.55|22108.55|10
1732035640000|2024-11-19 17:00:40|22294.96|22214.96|22296.98|22216.98|22299.52|22219.52|22294.96|22214.96|10
1732089840000|2024-11-20 08:04:00|22188.44|22108.44|22191.28|22111.28|22191.28|22111.28|22187.93|22107.93|10
1732035650000|2024-11-19 17:00:50|22297.42|22217.42|22299.77|22219.77|22299.77|22219.77|22296.45|22216.45|10
1732089850000|2024-11-20 08:04:10|22190.82|22110.82|22192.95|22112.95|22194.41|22114.41|22190.82|22110.82|10
1732035660000|2024-11-19 17:01:00|22300.72|22220.72|22303.15|22223.15|22303.3|22223.3|22299.19|22219.19|10
1732089860000|2024-11-20 08:04:20|22191.02|22111.02|22194.14|22114.14|22194.14|22114.14|22190.13|22110.13|10
1732035670000|2024-11-19 17:01:10|22304.9|22224.9|22307.77|22227.77|22307.77|22227.77|22304.9|22224.9|10
1732089870000|2024-11-20 08:04:30|22194|22114|22196.7|22116.7|22196.7|22116.7|22194|22114|9
1732035680000|2024-11-19 17:01:20|22308.37|22228.37|22304.73|22224.73|22308.37|22228.37|22304.73|22224.73|10
1732089880000|2024-11-20 08:04:40|22196.36|22116.36|22197.62|22117.62|22199.16|22119.16|22196.18|22116.18|10
1732035690000|2024-11-19 17:01:30|22305.08|22225.08|22299.55|22219.55|22305.08|22225.08|22299.55|22219.55|10
1732089890000|2024-11-20 08:04:50|22197.25|22117.25|22195.77|22115.77|22197.25|22117.25|22195.32|22115.32|10
1732035700000|2024-11-19 17:01:40|22300.34|22220.34|22301.14|22221.14|22301.32|22221.32|22300.17|22220.17|10
1732089900000|2024-11-20 08:05:00|22195.59|22115.59|22192.47|22112.47|22195.59|22115.59|22192.16|22112.16|10
1732035710000|2024-11-19 17:01:50|22300.41|22220.41|22298.85|22218.85|22300.55|22220.55|22298.85|22218.85|10
1732089910000|2024-11-20 08:05:10|22192.73|22112.73|22193.48|22113.48|22193.48|22113.48|22190.21|22110.21|10
1732035720000|2024-11-19 17:02:00|22299.16|22219.16|22293.06|22213.06|22299.49|22219.49|22293.06|22213.06|10
1732089920000|2024-11-20 08:05:20|22193.94|22113.94|22192.84|22112.84|22194.03|22114.03|22188.79|22108.79|10
1732035730000|2024-11-19 17:02:10|22291.73|22211.73|22287.41|22207.41|22291.73|22211.73|22287.17|22207.17|10
1732089930000|2024-11-20 08:05:30|22192.86|22112.86|22194.34|22114.34|22194.54|22114.54|22192.86|22112.86|10
1732035740000|2024-11-19 17:02:20|22287.16|22207.16|22285.74|22205.74|22287.16|22207.16|22285.45|22205.45|10
1732089940000|2024-11-20 08:05:40|22194.9|22114.9|22195.55|22115.55|22196.09|22116.09|22194.9|22114.9|10
1732035750000|2024-11-19 17:02:30|22286.34|22206.34|22282.57|22202.57|22286.71|22206.71|22282.57|22202.57|10
1732089950000|2024-11-20 08:05:50|22195.49|22115.49|22196.68|22116.68|22196.69|22116.69|22195.49|22115.49|10
1732035760000|2024-11-19 17:02:40|22282.43|22202.43|22287.22|22207.22|22287.76|22207.76|22282.38|22202.38|10
1732089960000|2024-11-20 08:06:00|22196.95|22116.95|22203.61|22123.61|22203.73|22123.73|22196.77|22116.77|10
1732035770000|2024-11-19 17:02:50|22286.98|22206.98|22286.35|22206.35|22289.96|22209.96|22286.35|22206.35|10
1732089970000|2024-11-20 08:06:10|22203.27|22123.27|22211.56|22131.56|22211.56|22131.56|22203.27|22123.27|10
1732035780000|2024-11-19 17:03:00|22286.28|22206.28|22282.82|22202.82|22286.28|22206.28|22282.82|22202.82|10
1732089980000|2024-11-20 08:06:20|22213.42|22133.42|22225.38|22145.38|22225.68|22145.68|22213.42|22133.42|10
1732035790000|2024-11-19 17:03:10|22282.94|22202.94|22281.51|22201.51|22283.47|22203.47|22278.92|22198.92|10
1732089990000|2024-11-20 08:06:30|22231.5|22151.5|22235.1|22155.1|22235.16|22155.16|22231.5|22151.5|10
1732035800000|2024-11-19 17:03:20|22282.18|22202.18|22274.38|22194.38|22282.18|22202.18|22274.38|22194.38|10
1732090000000|2024-11-20 08:06:40|22235.61|22155.61|22240.9|22160.9|22240.9|22160.9|22235.61|22155.61|10
1732035810000|2024-11-19 17:03:30|22273.98|22193.98|22267.97|22187.97|22273.98|22193.98|22266.93|22186.93|10
1732090010000|2024-11-20 08:06:50|22242.89|22162.89|22245.9|22165.9|22246.83|22166.83|22242.89|22162.89|10
1732035820000|2024-11-19 17:03:40|22268.06|22188.06|22276.84|22196.84|22276.84|22196.84|22268.06|22188.06|10
1732090020000|2024-11-20 08:07:00|22244.85|22164.85|22241.15|22161.15|22244.85|22164.85|22240.91|22160.91|10
1732035830000|2024-11-19 17:03:50|22278.3|22198.3|22281.63|22201.63|22281.76|22201.76|22278.26|22198.26|10
1732090030000|2024-11-20 08:07:10|22240.76|22160.76|22240.9|22160.9|22241.87|22161.87|22240.26|22160.26|10
1732035840000|2024-11-19 17:04:00|22281.91|22201.91|22280.82|22200.82|22283.42|22203.42|22280.82|22200.82|10
1732090040000|2024-11-20 08:07:20|22240.96|22160.96|22237.36|22157.36|22240.96|22160.96|22237.36|22157.36|10
1732035850000|2024-11-19 17:04:10|22280.6|22200.6|22279.53|22199.53|22280.6|22200.6|22278.86|22198.86|10
1732090050000|2024-11-20 08:07:30|22239.04|22159.04|22238.85|22158.85|22241.29|22161.29|22238.83|22158.83|10
1732035860000|2024-11-19 17:04:20|22280.69|22200.69|22276.98|22196.98|22280.69|22200.69|22276.98|22196.98|10
1732090060000|2024-11-20 08:07:40|22239.47|22159.47|22244.09|22164.09|22244.09|22164.09|22239.47|22159.47|10
1732035870000|2024-11-19 17:04:30|22276.53|22196.53|22276.94|22196.94|22276.94|22196.94|22275.64|22195.64|10
1732090070000|2024-11-20 08:07:50|22244.11|22164.11|22243.23|22163.23|22244.44|22164.44|22243.22|22163.22|9
1732035880000|2024-11-19 17:04:40|22277.32|22197.32|22278.28|22198.28|22278.94|22198.94|22277.32|22197.32|10
1732090080000|2024-11-20 08:08:00|22243.33|22163.33|22244.4|22164.4|22244.87|22164.87|22243.33|22163.33|9
1732035890000|2024-11-19 17:04:50|22278.09|22198.09|22277.31|22197.31|22278.09|22198.09|22276.09|22196.09|10
1732090090000|2024-11-20 08:08:10|22247.72|22167.72|22245.15|22165.15|22247.72|22167.72|22245.15|22165.15|10
1732035900000|2024-11-19 17:05:00|22277.29|22197.29|22279.52|22199.52|22279.52|22199.52|22277.29|22197.29|10
1732090100000|2024-11-20 08:08:20|22245.2|22165.2|22247.05|22167.05|22247.16|22167.16|22245.2|22165.2|10
1732035910000|2024-11-19 17:05:10|22279.79|22199.79|22280.65|22200.65|22280.65|22200.65|22279.46|22199.46|10
1732090110000|2024-11-20 08:08:30|22247.36|22167.36|22249.67|22169.67|22249.81|22169.81|22247.28|22167.28|10
1732035920000|2024-11-19 17:05:20|22280.64|22200.64|22280.57|22200.57|22281.78|22201.78|22280.16|22200.16|10
1732090120000|2024-11-20 08:08:40|22249.68|22169.68|22251.45|22171.45|22251.45|22171.45|22249.13|22169.13|9
1732035930000|2024-11-19 17:05:30|22280.72|22200.72|22284.17|22204.17|22284.32|22204.32|22280.72|22200.72|10
1732090130000|2024-11-20 08:08:50|22251.71|22171.71|22250.56|22170.56|22251.83|22171.83|22250.56|22170.56|10
1732035940000|2024-11-19 17:05:40|22283.9|22203.9|22289.68|22209.68|22289.68|22209.68|22283.9|22203.9|10
1732090140000|2024-11-20 08:09:00|22250.55|22170.55|22251.59|22171.59|22251.59|22171.59|22248.95|22168.95|10
1732035950000|2024-11-19 17:05:50|22290.25|22210.25|22292.38|22212.38|22292.38|22212.38|22290.25|22210.25|10
1732090150000|2024-11-20 08:09:10|22251.54|22171.54|22256.27|22176.27|22256.56|22176.56|22251.54|22171.54|9
1732035960000|2024-11-19 17:06:00|22292.88|22212.88|22299.72|22219.72|22299.72|22219.72|22292.88|22212.88|10
1732090160000|2024-11-20 08:09:20|22256.23|22176.23|22257.03|22177.03|22257.05|22177.05|22256.04|22176.04|10
1732035970000|2024-11-19 17:06:10|22299.79|22219.79|22301.24|22221.24|22301.24|22221.24|22299.79|22219.79|10
1732090170000|2024-11-20 08:09:30|22257.04|22177.04|22257.57|22177.57|22257.7|22177.7|22256.82|22176.82|10
1732035980000|2024-11-19 17:06:20|22302.23|22222.23|22304.74|22224.74|22305.15|22225.15|22302.23|22222.23|10
1732090180000|2024-11-20 08:09:40|22257.64|22177.64|22253.76|22173.76|22258.4|22178.4|22253.02|22173.02|10
1732035990000|2024-11-19 17:06:30|22304.5|22224.5|22306.02|22226.02|22306.02|22226.02|22304.5|22224.5|10
1732090190000|2024-11-20 08:09:50|22253.48|22173.48|22254.29|22174.29|22255.01|22175.01|22253.48|22173.48|10
1732036000000|2024-11-19 17:06:40|22306.43|22226.43|22307.32|22227.32|22307.8|22227.8|22306.43|22226.43|10
1732036010000|2024-11-19 17:06:50|22307.63|22227.63|22311.96|22231.96|22312.43|22232.43|22307.63|22227.63|10
1732090200000|2024-11-20 08:10:00|22254.21|22174.21|22254.72|22174.72|22254.72|22174.72|22253.9|22173.9|9
1732036020000|2024-11-19 17:07:00|22312.31|22232.31|22310.68|22230.68|22312.31|22232.31|22309.08|22229.08|10
1732090210000|2024-11-20 08:10:10|22254.69|22174.69|22256.56|22176.56|22256.56|22176.56|22254.48|22174.48|10
1732036030000|2024-11-19 17:07:10|22310.97|22230.97|22312.43|22232.43|22312.43|22232.43|22310.97|22230.97|10
1732090220000|2024-11-20 08:10:20|22257.56|22177.56|22258.83|22178.83|22259.67|22179.67|22257.56|22177.56|10
1732036040000|2024-11-19 17:07:20|22312.96|22232.96|22312.93|22232.93|22313.19|22233.19|22312.19|22232.19|10
1732090230000|2024-11-20 08:10:30|22258.31|22178.31|22258.24|22178.24|22258.31|22178.31|22257.26|22177.26|10
1732036050000|2024-11-19 17:07:30|22312.46|22232.46|22313.07|22233.07|22313.21|22233.21|22312.46|22232.46|10
1732090240000|2024-11-20 08:10:40|22258|22178|22261.19|22181.19|22261.19|22181.19|22257.55|22177.55|10
1732036060000|2024-11-19 17:07:40|22312.17|22232.17|22312.89|22232.89|22313.39|22233.39|22312.17|22232.17|10
1732090250000|2024-11-20 08:10:50|22261.5|22181.5|22263.1|22183.1|22263.34|22183.34|22261.4|22181.4|10
1732036070000|2024-11-19 17:07:50|22314.03|22234.03|22317.27|22237.27|22317.27|22237.27|22314.03|22234.03|9
1732090260000|2024-11-20 08:11:00|22262.39|22182.39|22256.36|22176.36|22262.39|22182.39|22256.36|22176.36|9
1732036080000|2024-11-19 17:08:00|22317.75|22237.75|22321.23|22241.23|22321.23|22241.23|22317.36|22237.36|10
1732090270000|2024-11-20 08:11:10|22256.35|22176.35|22265.75|22185.75|22266.56|22186.56|22256.35|22176.35|10
1732036090000|2024-11-19 17:08:10|22322.1|22242.1|22325.16|22245.16|22325.88|22245.88|22322.1|22242.1|10
1732090280000|2024-11-20 08:11:20|22266.17|22186.17|22252.33|22172.33|22266.4|22186.4|22252.21|22172.21|10
1732036100000|2024-11-19 17:08:20|22325.2|22245.2|22325.85|22245.85|22326.54|22246.54|22324.32|22244.32|10
1732090290000|2024-11-20 08:11:30|22252.84|22172.84|22253.09|22173.09|22253.39|22173.39|22252.6|22172.6|10
1732036110000|2024-11-19 17:08:30|22327.22|22247.22|22330.02|22250.02|22330.02|22250.02|22326.84|22246.84|10
1732090300000|2024-11-20 08:11:40|22252.8|22172.8|22250.2|22170.2|22252.8|22172.8|22249.16|22169.16|10
1732036120000|2024-11-19 17:08:40|22330.07|22250.07|22334.48|22254.48|22334.63|22254.63|22329.49|22249.49|10
1732090310000|2024-11-20 08:11:50|22250.34|22170.34|22244.26|22164.26|22250.41|22170.41|22244.26|22164.26|10
1732036130000|2024-11-19 17:08:50|22334.31|22254.31|22335.41|22255.41|22337.31|22257.31|22334.31|22254.31|10
1732090320000|2024-11-20 08:12:00|22243.06|22163.06|22239.17|22159.17|22244.12|22164.12|22239.17|22159.17|10
1732036140000|2024-11-19 17:09:00|22335.02|22255.02|22335.53|22255.53|22335.53|22255.53|22333.95|22253.95|10
1732090330000|2024-11-20 08:12:10|22237.32|22157.32|22233.93|22153.93|22237.4|22157.4|22233.79|22153.79|10
1732036150000|2024-11-19 17:09:10|22335.5|22255.5|22342.53|22262.53|22342.53|22262.53|22335.5|22255.5|10
1732090340000|2024-11-20 08:12:20|22235.13|22155.13|22241.18|22161.18|22241.18|22161.18|22235.13|22155.13|10
1732036160000|2024-11-19 17:09:20|22342.77|22262.77|22346.16|22266.16|22346.23|22266.23|22342.4|22262.4|10
1732090350000|2024-11-20 08:12:30|22241.78|22161.78|22244.43|22164.43|22244.85|22164.85|22241.78|22161.78|10
1732036170000|2024-11-19 17:09:30|22347|22267|22351.8|22271.8|22352.99|22272.99|22346.74|22266.74|10
1732090360000|2024-11-20 08:12:40|22243.46|22163.46|22241.5|22161.5|22243.68|22163.68|22240.66|22160.66|9
1732036180000|2024-11-19 17:09:40|22352.24|22272.24|22354.66|22274.66|22354.66|22274.66|22352.24|22272.24|10
1732090370000|2024-11-20 08:12:50|22240.8|22160.8|22241.08|22161.08|22241.4|22161.4|22239.14|22159.14|10
1732036190000|2024-11-19 17:09:50|22354.01|22274.01|22355.75|22275.75|22356.02|22276.02|22353.94|22273.94|9
1732090380000|2024-11-20 08:13:00|22240.84|22160.84|22241.14|22161.14|22241.73|22161.73|22240.29|22160.29|10
1732036200000|2024-11-19 17:10:00|22355.87|22275.87|22347.97|22267.97|22356.57|22276.57|22347.97|22267.97|10
1732090390000|2024-11-20 08:13:10|22241.24|22161.24|22242.61|22162.61|22242.66|22162.66|22241.24|22161.24|10
1732036210000|2024-11-19 17:10:10|22347.89|22267.89|22346.81|22266.81|22348.96|22268.96|22346.81|22266.81|10
1732090400000|2024-11-20 08:13:20|22242.22|22162.22|22241.93|22161.93|22242.22|22162.22|22240.23|22160.23|10
1732036220000|2024-11-19 17:10:20|22347|22267|22355.75|22275.75|22355.75|22275.75|22347|22267|10
1732090410000|2024-11-20 08:13:30|22241.37|22161.37|22247.33|22167.33|22247.33|22167.33|22240.15|22160.15|9
1732036230000|2024-11-19 17:10:30|22356.16|22276.16|22356.45|22276.45|22359.19|22279.19|22356.16|22276.16|10
1732090420000|2024-11-20 08:13:40|22247.26|22167.26|22243.64|22163.64|22249.92|22169.92|22242.15|22162.15|10
1732036240000|2024-11-19 17:10:40|22355.88|22275.88|22355.81|22275.81|22356.6|22276.6|22355.35|22275.35|10
1732090430000|2024-11-20 08:13:50|22243.03|22163.03|22244.58|22164.58|22244.58|22164.58|22243.03|22163.03|10
1732036250000|2024-11-19 17:10:50|22358.22|22278.22|22354.07|22274.07|22358.46|22278.46|22354.07|22274.07|10
1732090440000|2024-11-20 08:14:00|22244.38|22164.38|22242.17|22162.17|22245.08|22165.08|22241.2|22161.2|10
1732036260000|2024-11-19 17:11:00|22354.35|22274.35|22341.24|22261.24|22354.35|22274.35|22341.24|22261.24|10
1732090450000|2024-11-20 08:14:10|22242.39|22162.39|22241.36|22161.36|22242.39|22162.39|22241.2|22161.2|10
1732036270000|2024-11-19 17:11:10|22341.5|22261.5|22341.96|22261.96|22342.93|22262.93|22341.05|22261.05|10
1732090460000|2024-11-20 08:14:20|22241.28|22161.28|22244.4|22164.4|22244.4|22164.4|22240.73|22160.73|10
1732036280000|2024-11-19 17:11:20|22341.85|22261.85|22338.81|22258.81|22341.85|22261.85|22338.81|22258.81|10
1732090470000|2024-11-20 08:14:30|22244.67|22164.67|22247.12|22167.12|22247.32|22167.32|22244.67|22164.67|10
1732036290000|2024-11-19 17:11:30|22338.9|22258.9|22338.69|22258.69|22339.81|22259.81|22337.97|22257.97|10
1732090480000|2024-11-20 08:14:40|22245.99|22165.99|22251.45|22171.45|22251.45|22171.45|22245.55|22165.55|10
1732036300000|2024-11-19 17:11:40|22338.84|22258.84|22343.31|22263.31|22343.31|22263.31|22338.84|22258.84|10
1732090490000|2024-11-20 08:14:50|22251.05|22171.05|22249.48|22169.48|22251.05|22171.05|22249.2|22169.2|9
1732036310000|2024-11-19 17:11:50|22344.31|22264.31|22345.06|22265.06|22345.35|22265.35|22344.31|22264.31|10
1732090500000|2024-11-20 08:15:00|22249.38|22169.38|22247.96|22167.96|22249.69|22169.69|22247.73|22167.73|10
1732036320000|2024-11-19 17:12:00|22345.15|22265.15|22343.19|22263.19|22345.63|22265.63|22343.19|22263.19|10
1732090510000|2024-11-20 08:15:10|22252.81|22172.81|22258.44|22178.44|22258.44|22178.44|22252.81|22172.81|10
1732036330000|2024-11-19 17:12:10|22342.46|22262.46|22333.11|22253.11|22342.46|22262.46|22333.11|22253.11|10
1732090520000|2024-11-20 08:15:20|22258.5|22178.5|22263.31|22183.31|22263.31|22183.31|22258.5|22178.5|9
1732036340000|2024-11-19 17:12:20|22331.35|22251.35|22334.03|22254.03|22334.89|22254.89|22331.35|22251.35|10
1732090530000|2024-11-20 08:15:30|22264.24|22184.24|22273.57|22193.57|22273.57|22193.57|22264.24|22184.24|10
1732036350000|2024-11-19 17:12:30|22333.79|22253.79|22332.68|22252.68|22334.37|22254.37|22332.68|22252.68|10
1732090540000|2024-11-20 08:15:40|22275.83|22195.83|22279.15|22199.15|22280.35|22200.35|22275.83|22195.83|10
1732036360000|2024-11-19 17:12:40|22331.61|22251.61|22331.95|22251.95|22332.88|22252.88|22331.17|22251.17|10
1732090550000|2024-11-20 08:15:50|22279.86|22199.86|22278.91|22198.91|22279.86|22199.86|22276.46|22196.46|10
1732036370000|2024-11-19 17:12:50|22331.97|22251.97|22328.75|22248.75|22332.01|22252.01|22328.66|22248.66|10
1732090560000|2024-11-20 08:16:00|22278|22198|22288.19|22208.19|22288.19|22208.19|22278|22198|10
1732036380000|2024-11-19 17:13:00|22329.46|22249.46|22333.2|22253.2|22333.2|22253.2|22329.32|22249.32|10
1732090570000|2024-11-20 08:16:10|22288.47|22208.47|22291.16|22211.16|22291.16|22211.16|22288.47|22208.47|10
1732036390000|2024-11-19 17:13:10|22333.43|22253.43|22331.99|22251.99|22333.43|22253.43|22331.99|22251.99|10
1732090580000|2024-11-20 08:16:20|22291.86|22211.86|22296.83|22216.83|22296.83|22216.83|22291.86|22211.86|10
1732036400000|2024-11-19 17:13:20|22331.34|22251.34|22329.32|22249.32|22331.68|22251.68|22329.32|22249.32|10
1732090590000|2024-11-20 08:16:30|22296.94|22216.94|22295.4|22215.4|22296.94|22216.94|22295.4|22215.4|10
1732036410000|2024-11-19 17:13:30|22329.06|22249.06|22325.61|22245.61|22329.06|22249.06|22325.51|22245.51|10
1732090600000|2024-11-20 08:16:40|22294.98|22214.98|22293.69|22213.69|22294.98|22214.98|22291.04|22211.04|10
1732036420000|2024-11-19 17:13:40|22325.14|22245.14|22319.65|22239.65|22325.14|22245.14|22319.65|22239.65|9
1732090610000|2024-11-20 08:16:50|22292.59|22212.59|22292.93|22212.93|22297.94|22217.94|22292.09|22212.09|10
1732036430000|2024-11-19 17:13:50|22318.23|22238.23|22316.09|22236.09|22318.45|22238.45|22316.09|22236.09|10
1732090620000|2024-11-20 08:17:00|22293.64|22213.64|22294.05|22214.05|22294.05|22214.05|22293.05|22213.05|9
1732036440000|2024-11-19 17:14:00|22316.38|22236.38|22314.01|22234.01|22316.99|22236.99|22314.01|22234.01|10
1732090630000|2024-11-20 08:17:10|22294.02|22214.02|22296.23|22216.23|22296.23|22216.23|22293.78|22213.78|10
1732036450000|2024-11-19 17:14:10|22312.73|22232.73|22309.81|22229.81|22312.73|22232.73|22308.38|22228.38|10
1732090640000|2024-11-20 08:17:20|22296.32|22216.32|22304.47|22224.47|22304.47|22224.47|22296.32|22216.32|10
1732036460000|2024-11-19 17:14:20|22307.94|22227.94|22306.6|22226.6|22308.64|22228.64|22306.6|22226.6|10
1732090650000|2024-11-20 08:17:30|22304.23|22224.23|22301.36|22221.36|22304.23|22224.23|22300.53|22220.53|10
1732036470000|2024-11-19 17:14:30|22306.22|22226.22|22307|22227|22308.72|22228.72|22305.83|22225.83|10
1732090660000|2024-11-20 08:17:40|22301.47|22221.47|22300.02|22220.02|22302.14|22222.14|22299.93|22219.93|10
1732036480000|2024-11-19 17:14:40|22307.08|22227.08|22310.66|22230.66|22310.66|22230.66|22307.08|22227.08|10
1732090670000|2024-11-20 08:17:50|22300.38|22220.38|22307.84|22227.84|22307.84|22227.84|22300.38|22220.38|10
1732036490000|2024-11-19 17:14:50|22310.81|22230.81|22313.46|22233.46|22313.88|22233.88|22309.37|22229.37|10
1732090680000|2024-11-20 08:18:00|22306.97|22226.97|22305.12|22225.12|22306.97|22226.97|22304.89|22224.89|10
1732090690000|2024-11-20 08:18:10|22304.75|22224.75|22307.1|22227.1|22307.1|22227.1|22304.75|22224.75|9
1732036500000|2024-11-19 17:15:00|22314.26|22234.26|22325.71|22245.71|22325.71|22245.71|22314.26|22234.26|10
1732090700000|2024-11-20 08:18:20|22306.77|22226.77|22306.34|22226.34|22307.01|22227.01|22306.2|22226.2|10
1732036510000|2024-11-19 17:15:10|22326.17|22246.17|22333.5|22253.5|22333.96|22253.96|22326.17|22246.17|10
1732090710000|2024-11-20 08:18:30|22306.51|22226.51|22305.09|22225.09|22306.51|22226.51|22304.09|22224.09|10
1732036520000|2024-11-19 17:15:20|22331.99|22251.99|22338.75|22258.75|22338.75|22258.75|22331.52|22251.52|10
1732090720000|2024-11-20 08:18:40|22306.76|22226.76|22308.56|22228.56|22309.94|22229.94|22306.76|22226.76|10
1732036530000|2024-11-19 17:15:30|22338.74|22258.74|22335.6|22255.6|22339.27|22259.27|22335.6|22255.6|10
1732090730000|2024-11-20 08:18:50|22308.78|22228.78|22305.19|22225.19|22308.78|22228.78|22305.19|22225.19|10
1732036540000|2024-11-19 17:15:40|22335.54|22255.54|22333.88|22253.88|22335.95|22255.95|22333.88|22253.88|10
1732090740000|2024-11-20 08:19:00|22305.29|22225.29|22302.41|22222.41|22307.06|22227.06|22302.41|22222.41|10
1732036550000|2024-11-19 17:15:50|22333.26|22253.26|22330.06|22250.06|22333.26|22253.26|22329.66|22249.66|10
1732090750000|2024-11-20 08:19:10|22302.24|22222.24|22305.05|22225.05|22306.52|22226.52|22302.24|22222.24|10
1732036560000|2024-11-19 17:16:00|22330.01|22250.01|22328.04|22248.04|22330.34|22250.34|22326.77|22246.77|10
1732090760000|2024-11-20 08:19:20|22304.88|22224.88|22305.07|22225.07|22305.07|22225.07|22302|22222|10
1732036570000|2024-11-19 17:16:10|22326.65|22246.65|22325.29|22245.29|22326.65|22246.65|22323.79|22243.79|10
1732090770000|2024-11-20 08:19:30|22304.64|22224.64|22305.72|22225.72|22305.72|22225.72|22304.03|22224.03|10
1732036580000|2024-11-19 17:16:20|22322.91|22242.91|22319.46|22239.46|22322.98|22242.98|22319.46|22239.46|10
1732090780000|2024-11-20 08:19:40|22305.73|22225.73|22302.25|22222.25|22305.73|22225.73|22302.17|22222.17|10
1732036590000|2024-11-19 17:16:30|22317.86|22237.86|22316.3|22236.3|22319.19|22239.19|22316.3|22236.3|10
1732090790000|2024-11-20 08:19:50|22302.33|22222.33|22300.26|22220.26|22302.9|22222.9|22300.26|22220.26|10
1732036600000|2024-11-19 17:16:40|22316.41|22236.41|22315.41|22235.41|22316.41|22236.41|22313.85|22233.85|10
1732036610000|2024-11-19 17:16:50|22315.3|22235.3|22310.5|22230.5|22315.3|22235.3|22310.5|22230.5|9
1732090800000|2024-11-20 08:20:00|22299.95|22219.95|22297.26|22217.26|22299.95|22219.95|22297.26|22217.26|10
1732036620000|2024-11-19 17:17:00|22310.61|22230.61|22303.5|22223.5|22310.61|22230.61|22303.1|22223.1|10
1732090810000|2024-11-20 08:20:10|22296.82|22216.82|22299.19|22219.19|22299.19|22219.19|22296.82|22216.82|10
1732036630000|2024-11-19 17:17:10|22303.32|22223.32|22299.69|22219.69|22303.32|22223.32|22299.64|22219.64|10
1732090820000|2024-11-20 08:20:20|22299.47|22219.47|22299.27|22219.27|22299.89|22219.89|22299.27|22219.27|10
1732036640000|2024-11-19 17:17:20|22298.25|22218.25|22300.92|22220.92|22300.92|22220.92|22298.13|22218.13|10
1732090830000|2024-11-20 08:20:30|22298.84|22218.84|22295.89|22215.89|22299.21|22219.21|22295.89|22215.89|10
1732036650000|2024-11-19 17:17:30|22301.13|22221.13|22299.65|22219.65|22301.13|22221.13|22299.24|22219.24|10
1732090840000|2024-11-20 08:20:40|22295.78|22215.78|22303.6|22223.6|22303.65|22223.65|22295.78|22215.78|10
1732036660000|2024-11-19 17:17:40|22300.1|22220.1|22297.48|22217.48|22300.1|22220.1|22297.48|22217.48|10
1732090850000|2024-11-20 08:20:50|22302.73|22222.73|22302.31|22222.31|22304.13|22224.13|22302.31|22222.31|10
1732036670000|2024-11-19 17:17:50|22297.79|22217.79|22301.97|22221.97|22301.97|22221.97|22297.79|22217.79|10
1732090860000|2024-11-20 08:21:00|22302.09|22222.09|22304.78|22224.78|22305.06|22225.06|22302.09|22222.09|9
1732036680000|2024-11-19 17:18:00|22302.15|22222.15|22303.1|22223.1|22303.1|22223.1|22300.29|22220.29|10
1732090870000|2024-11-20 08:21:10|22304.45|22224.45|22304.92|22224.92|22304.93|22224.93|22303.7|22223.7|9
1732036690000|2024-11-19 17:18:10|22303.15|22223.15|22299.3|22219.3|22303.15|22223.15|22299|22219|10
1732090880000|2024-11-20 08:21:20|22305.78|22225.78|22306.64|22226.64|22307.02|22227.02|22305.62|22225.62|10
1732036700000|2024-11-19 17:18:20|22299.41|22219.41|22300.8|22220.8|22301.06|22221.06|22298.12|22218.12|10
1732090890000|2024-11-20 08:21:30|22307.12|22227.12|22308.49|22228.49|22308.53|22228.53|22306.98|22226.98|10
1732036710000|2024-11-19 17:18:30|22301.36|22221.36|22302.31|22222.31|22302.31|22222.31|22301.01|22221.01|10
1732090900000|2024-11-20 08:21:40|22308.4|22228.4|22308.08|22228.08|22308.44|22228.44|22307.81|22227.81|10
1732036720000|2024-11-19 17:18:40|22302.57|22222.57|22305.3|22225.3|22306.88|22226.88|22302.53|22222.53|10
1732090910000|2024-11-20 08:21:50|22308.84|22228.84|22308.79|22228.79|22309.38|22229.38|22308.73|22228.73|10
1732036730000|2024-11-19 17:18:50|22305.14|22225.14|22309.01|22229.01|22310.56|22230.56|22305.14|22225.14|10
1732090920000|2024-11-20 08:22:00|22308.65|22228.65|22306.7|22226.7|22308.65|22228.65|22306.7|22226.7|10
1732036740000|2024-11-19 17:19:00|22309.11|22229.11|22308.05|22228.05|22311.25|22231.25|22308.05|22228.05|9
1732090930000|2024-11-20 08:22:10|22306.2|22226.2|22306.22|22226.22|22306.74|22226.74|22304.98|22224.98|10
1732036750000|2024-11-19 17:19:10|22310.06|22230.06|22311.88|22231.88|22311.88|22231.88|22310.06|22230.06|10
1732090940000|2024-11-20 08:22:20|22306.74|22226.74|22304.71|22224.71|22306.74|22226.74|22304.2|22224.2|9
1732036760000|2024-11-19 17:19:20|22312.23|22232.23|22310.14|22230.14|22312.23|22232.23|22309.53|22229.53|10
1732090950000|2024-11-20 08:22:30|22304.35|22224.35|22303.14|22223.14|22304.35|22224.35|22300.89|22220.89|10
1732036770000|2024-11-19 17:19:30|22309.15|22229.15|22309.51|22229.51|22309.51|22229.51|22308.36|22228.36|10
1732090960000|2024-11-20 08:22:40|22302.89|22222.89|22304.42|22224.42|22304.42|22224.42|22302.89|22222.89|9
1732036780000|2024-11-19 17:19:40|22309.68|22229.68|22308.5|22228.5|22310.01|22230.01|22308.43|22228.43|10
1732090970000|2024-11-20 08:22:50|22304.15|22224.15|22303.87|22223.87|22304.67|22224.67|22303.76|22223.76|9
1732036790000|2024-11-19 17:19:50|22308.92|22228.92|22305.01|22225.01|22308.92|22228.92|22304.75|22224.75|10
1732090980000|2024-11-20 08:23:00|22303.82|22223.82|22303.88|22223.88|22305.04|22225.04|22303.82|22223.82|10
1732090990000|2024-11-20 08:23:10|22304.23|22224.23|22302.73|22222.73|22304.46|22224.46|22302.73|22222.73|10
1732036800000|2024-11-19 17:20:00|22304.84|22224.84|22307.6|22227.6|22307.6|22227.6|22304.42|22224.42|9
1732091000000|2024-11-20 08:23:20|22303.32|22223.32|22302.33|22222.33|22304.24|22224.24|22302.33|22222.33|10
1732036810000|2024-11-19 17:20:10|22307.52|22227.52|22316.73|22236.73|22316.73|22236.73|22307.52|22227.52|10
1732091010000|2024-11-20 08:23:30|22301.47|22221.47|22300.15|22220.15|22301.47|22221.47|22299.27|22219.27|10
1732036820000|2024-11-19 17:20:20|22317.25|22237.25|22316.04|22236.04|22319.51|22239.51|22316.04|22236.04|10
1732091020000|2024-11-20 08:23:40|22299.62|22219.62|22299.07|22219.07|22299.74|22219.74|22298.78|22218.78|10
1732036830000|2024-11-19 17:20:30|22316.46|22236.46|22313.95|22233.95|22316.57|22236.57|22312.55|22232.55|10
1732091030000|2024-11-20 08:23:50|22299.17|22219.17|22300.15|22220.15|22300.74|22220.74|22299.17|22219.17|10
1732036840000|2024-11-19 17:20:40|22314.64|22234.64|22304.79|22224.79|22314.64|22234.64|22304.79|22224.79|10
1732091040000|2024-11-20 08:24:00|22300.56|22220.56|22305.79|22225.79|22305.79|22225.79|22300.56|22220.56|10
1732036850000|2024-11-19 17:20:50|22303.29|22223.29|22299.3|22219.3|22303.29|22223.29|22299.07|22219.07|10
1732091050000|2024-11-20 08:24:10|22306.49|22226.49|22307.85|22227.85|22309.77|22229.77|22306.49|22226.49|10
1732036860000|2024-11-19 17:21:00|22299.52|22219.52|22294.83|22214.83|22299.52|22219.52|22294.83|22214.83|10
1732091060000|2024-11-20 08:24:20|22307.77|22227.77|22305.67|22225.67|22307.97|22227.97|22305.67|22225.67|10
1732036870000|2024-11-19 17:21:10|22291.85|22211.85|22292.14|22212.14|22294.77|22214.77|22291.5|22211.5|10
1732091070000|2024-11-20 08:24:30|22305.37|22225.37|22297.58|22217.58|22305.37|22225.37|22297.58|22217.58|10
1732036880000|2024-11-19 17:21:20|22291.36|22211.36|22292.68|22212.68|22292.68|22212.68|22291.05|22211.05|9
1732091080000|2024-11-20 08:24:40|22296.92|22216.92|22291.08|22211.08|22296.92|22216.92|22291.08|22211.08|10
1732036890000|2024-11-19 17:21:30|22292.97|22212.97|22290.98|22210.98|22292.97|22212.97|22290.56|22210.56|10
1732091090000|2024-11-20 08:24:50|22290.5|22210.5|22290.73|22210.73|22292.21|22212.21|22289.23|22209.23|10
1732036900000|2024-11-19 17:21:40|22290.77|22210.77|22289.37|22209.37|22291.34|22211.34|22289.37|22209.37|9
1732091100000|2024-11-20 08:25:00|22291.26|22211.26|22291.36|22211.36|22292.26|22212.26|22291.14|22211.14|10
1732036910000|2024-11-19 17:21:50|22289.04|22209.04|22284.52|22204.52|22289.04|22209.04|22284.52|22204.52|10
1732091110000|2024-11-20 08:25:10|22288.9|22208.9|22283.3|22203.3|22288.9|22208.9|22283.3|22203.3|10
1732036920000|2024-11-19 17:22:00|22284.47|22204.47|22276.2|22196.2|22284.98|22204.98|22276.2|22196.2|10
1732091120000|2024-11-20 08:25:20|22283.18|22203.18|22284.94|22204.94|22284.94|22204.94|22282.53|22202.53|10
1732036930000|2024-11-19 17:22:10|22274.23|22194.23|22266.76|22186.76|22274.23|22194.23|22266.68|22186.68|10
1732091130000|2024-11-20 08:25:30|22285.24|22205.24|22287.03|22207.03|22287.04|22207.04|22284.62|22204.62|9
1732036940000|2024-11-19 17:22:20|22266.28|22186.28|22265.82|22185.82|22266.28|22186.28|22265.42|22185.42|9
1732091140000|2024-11-20 08:25:40|22288.42|22208.42|22289.51|22209.51|22289.63|22209.63|22288.1|22208.1|10
1732036950000|2024-11-19 17:22:30|22265.73|22185.73|22262.2|22182.2|22266.61|22186.61|22262.2|22182.2|10
1732091150000|2024-11-20 08:25:50|22289.64|22209.64|22289.51|22209.51|22290.77|22210.77|22289.47|22209.47|10
1732036960000|2024-11-19 17:22:40|22263.9|22183.9|22270.04|22190.04|22270.2|22190.2|22263.9|22183.9|10
1732091160000|2024-11-20 08:26:00|22289.08|22209.08|22291.06|22211.06|22291.51|22211.51|22288.5|22208.5|10
1732036970000|2024-11-19 17:22:50|22269.79|22189.79|22268.04|22188.04|22269.79|22189.79|22267.74|22187.74|9
1732091170000|2024-11-20 08:26:10|22290.6|22210.6|22291.98|22211.98|22292.92|22212.92|22290.44|22210.44|10
1732036980000|2024-11-19 17:23:00|22267.94|22187.94|22269.74|22189.74|22270.02|22190.02|22267.94|22187.94|10
1732091180000|2024-11-20 08:26:20|22292.3|22212.3|22295.07|22215.07|22295.18|22215.18|22292.3|22212.3|10
1732036990000|2024-11-19 17:23:10|22270.03|22190.03|22265.98|22185.98|22270.03|22190.03|22265.64|22185.64|10
1732091190000|2024-11-20 08:26:30|22295.1|22215.1|22297.87|22217.87|22297.91|22217.91|22295.1|22215.1|9
1732037000000|2024-11-19 17:23:20|22265.92|22185.92|22267.77|22187.77|22268.21|22188.21|22265.71|22185.71|10
1732091200000|2024-11-20 08:26:40|22297.83|22217.83|22299.34|22219.34|22300.23|22220.23|22297.83|22217.83|10
1732037010000|2024-11-19 17:23:30|22268.1|22188.1|22273.09|22193.09|22274.43|22194.43|22268.1|22188.1|10
1732091210000|2024-11-20 08:26:50|22299.1|22219.1|22302.19|22222.19|22302.46|22222.46|22299.1|22219.1|9
1732037020000|2024-11-19 17:23:40|22273.71|22193.71|22277.85|22197.85|22278.48|22198.48|22273.71|22193.71|10
1732091220000|2024-11-20 08:27:00|22302.3|22222.3|22306.39|22226.39|22306.39|22226.39|22301.82|22221.82|10
1732037030000|2024-11-19 17:23:50|22279.51|22199.51|22281.39|22201.39|22281.39|22201.39|22279.22|22199.22|10
1732091230000|2024-11-20 08:27:10|22306.04|22226.04|22306.57|22226.57|22307.35|22227.35|22306.04|22226.04|10
1732037040000|2024-11-19 17:24:00|22281.55|22201.55|22283.72|22203.72|22284.16|22204.16|22281.55|22201.55|10
1732091240000|2024-11-20 08:27:20|22307|22227|22306.43|22226.43|22308.93|22228.93|22306.17|22226.17|10
1732037050000|2024-11-19 17:24:10|22283.68|22203.68|22286.77|22206.77|22286.77|22206.77|22283.68|22203.68|10
1732091250000|2024-11-20 08:27:30|22307.02|22227.02|22303.58|22223.58|22307.02|22227.02|22303.58|22223.58|10
1732037060000|2024-11-19 17:24:20|22288.12|22208.12|22292.31|22212.31|22292.31|22212.31|22287.07|22207.07|10
1732091260000|2024-11-20 08:27:40|22303.68|22223.68|22302.74|22222.74|22303.69|22223.69|22302.35|22222.35|9
1732037070000|2024-11-19 17:24:30|22292.65|22212.65|22289.39|22209.39|22292.65|22212.65|22289.39|22209.39|10
1732091270000|2024-11-20 08:27:50|22303.17|22223.17|22302.03|22222.03|22303.67|22223.67|22301.92|22221.92|10
1732037080000|2024-11-19 17:24:40|22289.4|22209.4|22291.29|22211.29|22291.77|22211.77|22288.61|22208.61|10
1732091280000|2024-11-20 08:28:00|22301.96|22221.96|22303.77|22223.77|22303.77|22223.77|22300.98|22220.98|10
1732037090000|2024-11-19 17:24:50|22291.78|22211.78|22291.09|22211.09|22291.78|22211.78|22289.4|22209.4|10
1732091290000|2024-11-20 08:28:10|22303.9|22223.9|22306.18|22226.18|22306.18|22226.18|22303.07|22223.07|9
1732037100000|2024-11-19 17:25:00|22291.11|22211.11|22302.04|22222.04|22302.04|22222.04|22291.11|22211.11|10
1732091300000|2024-11-20 08:28:20|22307.18|22227.18|22309.42|22229.42|22309.61|22229.61|22307.05|22227.05|10
1732037110000|2024-11-19 17:25:10|22302.66|22222.66|22302.49|22222.49|22302.66|22222.66|22300.44|22220.44|10
1732091310000|2024-11-20 08:28:30|22309.5|22229.5|22313.01|22233.01|22313.36|22233.36|22309.5|22229.5|10
1732037120000|2024-11-19 17:25:20|22302.36|22222.36|22304.64|22224.64|22304.64|22224.64|22302.04|22222.04|10
1732091320000|2024-11-20 08:28:40|22313.08|22233.08|22314.64|22234.64|22314.64|22234.64|22312.29|22232.29|10
1732037130000|2024-11-19 17:25:30|22304.41|22224.41|22303.97|22223.97|22304.41|22224.41|22303.26|22223.26|10
1732091330000|2024-11-20 08:28:50|22314.5|22234.5|22312.65|22232.65|22314.58|22234.58|22312.1|22232.1|10
1732037140000|2024-11-19 17:25:40|22303.91|22223.91|22305.23|22225.23|22305.34|22225.34|22303.31|22223.31|10
1732091340000|2024-11-20 08:29:00|22312.95|22232.95|22312.52|22232.52|22313.05|22233.05|22312.09|22232.09|10
1732037150000|2024-11-19 17:25:50|22305.85|22225.85|22315.77|22235.77|22315.77|22235.77|22305.09|22225.09|10
1732091350000|2024-11-20 08:29:10|22312.41|22232.41|22310.67|22230.67|22312.41|22232.41|22310.67|22230.67|10
1732037160000|2024-11-19 17:26:00|22315.84|22235.84|22316.51|22236.51|22317.04|22237.04|22314.98|22234.98|10
1732091360000|2024-11-20 08:29:20|22310.68|22230.68|22308.39|22228.39|22310.79|22230.79|22308.39|22228.39|10
1732037170000|2024-11-19 17:26:10|22316.86|22236.86|22331.73|22251.73|22331.73|22251.73|22316.86|22236.86|10
1732091370000|2024-11-20 08:29:30|22308.82|22228.82|22302.06|22222.06|22308.82|22228.82|22301.22|22221.22|10
1732037180000|2024-11-19 17:26:20|22332.12|22252.12|22336.07|22256.07|22336.07|22256.07|22332.12|22252.12|10
1732091380000|2024-11-20 08:29:40|22302.47|22222.47|22302.38|22222.38|22304.05|22224.05|22302.1|22222.1|10
1732037190000|2024-11-19 17:26:30|22337.32|22257.32|22337.14|22257.14|22339.74|22259.74|22336.78|22256.78|10
1732091390000|2024-11-20 08:29:50|22302.74|22222.74|22302.24|22222.24|22302.74|22222.74|22301.72|22221.72|10
1732037200000|2024-11-19 17:26:40|22336.67|22256.67|22337.13|22257.13|22337.37|22257.37|22335.75|22255.75|10
1732037210000|2024-11-19 17:26:50|22337.43|22257.43|22333.77|22253.77|22337.43|22257.43|22333.55|22253.55|10
1732091400000|2024-11-20 08:30:00|22302.33|22222.33|22302.98|22222.98|22302.98|22222.98|22301.98|22221.98|10
1732037220000|2024-11-19 17:27:00|22332.78|22252.78|22329.02|22249.02|22332.78|22252.78|22328.9|22248.9|10
1732091410000|2024-11-20 08:30:10|22303.28|22223.28|22303.5|22223.5|22304.97|22224.97|22303.28|22223.28|10
1732037230000|2024-11-19 17:27:10|22328.38|22248.38|22327.16|22247.16|22328.38|22248.38|22325.91|22245.91|10
1732091420000|2024-11-20 08:30:20|22303.11|22223.11|22302.51|22222.51|22303.43|22223.43|22302.47|22222.47|10
1732037240000|2024-11-19 17:27:20|22326.54|22246.54|22326.33|22246.33|22326.88|22246.88|22325.12|22245.12|10
1732091430000|2024-11-20 08:30:30|22302.53|22222.53|22299.54|22219.54|22302.53|22222.53|22299.54|22219.54|10
1732037250000|2024-11-19 17:27:30|22327.23|22247.23|22327.67|22247.67|22329.2|22249.2|22327.23|22247.23|10
1732091440000|2024-11-20 08:30:40|22298.79|22218.79|22294.34|22214.34|22298.79|22218.79|22293.19|22213.19|10
1732037260000|2024-11-19 17:27:40|22329.25|22249.25|22329.67|22249.67|22330.18|22250.18|22328.93|22248.93|10
1732091450000|2024-11-20 08:30:50|22294.76|22214.76|22292.68|22212.68|22295.28|22215.28|22292.68|22212.68|10
1732037270000|2024-11-19 17:27:50|22328.67|22248.67|22329.09|22249.09|22329.55|22249.55|22328.57|22248.57|10
1732091460000|2024-11-20 08:31:00|22292.97|22212.97|22290.44|22210.44|22292.97|22212.97|22289.9|22209.9|9
1732037280000|2024-11-19 17:28:00|22330.39|22250.39|22329|22249|22331.77|22251.77|22329|22249|10
1732091470000|2024-11-20 08:31:10|22290.34|22210.34|22293.86|22213.86|22293.86|22213.86|22290.34|22210.34|10
1732037290000|2024-11-19 17:28:10|22328.56|22248.56|22324.52|22244.52|22328.56|22248.56|22324.24|22244.24|9
1732091480000|2024-11-20 08:31:20|22296.22|22216.22|22296.47|22216.47|22297.22|22217.22|22294.68|22214.68|10
1732037300000|2024-11-19 17:28:20|22324.54|22244.54|22327.58|22247.58|22327.58|22247.58|22324.54|22244.54|9
1732091490000|2024-11-20 08:31:30|22296.09|22216.09|22296.35|22216.35|22296.46|22216.46|22295.5|22215.5|10
1732037310000|2024-11-19 17:28:30|22327.72|22247.72|22328.17|22248.17|22328.61|22248.61|22327.72|22247.72|10
1732091500000|2024-11-20 08:31:40|22296.43|22216.43|22298.03|22218.03|22299.19|22219.19|22296.43|22216.43|9
1732037320000|2024-11-19 17:28:40|22327.92|22247.92|22328.13|22248.13|22329.86|22249.86|22327.92|22247.92|10
1732091510000|2024-11-20 08:31:50|22298.05|22218.05|22299.19|22219.19|22299.46|22219.46|22297.79|22217.79|10
1732037330000|2024-11-19 17:28:50|22328.51|22248.51|22322.62|22242.62|22328.8|22248.8|22320.04|22240.04|10
1732091520000|2024-11-20 08:32:00|22299.17|22219.17|22300.27|22220.27|22300.27|22220.27|22299.03|22219.03|10
1732037340000|2024-11-19 17:29:00|22323.38|22243.38|22324.39|22244.39|22324.7|22244.7|22323.38|22243.38|9
1732091530000|2024-11-20 08:32:10|22300.39|22220.39|22299.98|22219.98|22300.39|22220.39|22296.53|22216.53|10
1732037350000|2024-11-19 17:29:10|22323.66|22243.66|22320.42|22240.42|22323.66|22243.66|22320.42|22240.42|10
1732091540000|2024-11-20 08:32:20|22300.56|22220.56|22296.8|22216.8|22301.26|22221.26|22296.8|22216.8|10
1732037360000|2024-11-19 17:29:20|22320.6|22240.6|22316.67|22236.67|22321.61|22241.61|22316.67|22236.67|10
1732091550000|2024-11-20 08:32:30|22296.31|22216.31|22295.95|22215.95|22296.86|22216.86|22295.78|22215.78|10
1732037370000|2024-11-19 17:29:30|22316.43|22236.43|22315.38|22235.38|22316.43|22236.43|22313.15|22233.15|10
1732091560000|2024-11-20 08:32:40|22295.97|22215.97|22298.15|22218.15|22299|22219|22295.97|22215.97|10
1732037380000|2024-11-19 17:29:40|22315.75|22235.75|22323.03|22243.03|22323.23|22243.23|22315.75|22235.75|10
1732091570000|2024-11-20 08:32:50|22297.79|22217.79|22295.45|22215.45|22297.79|22217.79|22294.9|22214.9|9
1732037390000|2024-11-19 17:29:50|22323.15|22243.15|22323.59|22243.59|22324.77|22244.77|22322.79|22242.79|10
1732091580000|2024-11-20 08:33:00|22295.3|22215.3|22295.44|22215.44|22295.44|22215.44|22295.11|22215.11|9
1732037400000|2024-11-19 17:30:00|22324.48|22244.48|22326.52|22246.52|22327.17|22247.17|22324.23|22244.23|10
1732091590000|2024-11-20 08:33:10|22294.93|22214.93|22291.61|22211.61|22294.93|22214.93|22290.84|22210.84|10
1732037410000|2024-11-19 17:30:10|22326.6|22246.6|22325.65|22245.65|22327.49|22247.49|22325.65|22245.65|10
1732091600000|2024-11-20 08:33:20|22291.99|22211.99|22290.6|22210.6|22292.19|22212.19|22290.6|22210.6|10
1732037420000|2024-11-19 17:30:20|22325.82|22245.82|22323.81|22243.81|22325.82|22245.82|22323.74|22243.74|10
1732091610000|2024-11-20 08:33:30|22289.28|22209.28|22295.89|22215.89|22295.89|22215.89|22287.22|22207.22|10
1732037430000|2024-11-19 17:30:30|22323.63|22243.63|22323.11|22243.11|22323.73|22243.73|22322.97|22242.97|10
1732091620000|2024-11-20 08:33:40|22295.53|22215.53|22291.69|22211.69|22295.53|22215.53|22291.62|22211.62|10
1732037440000|2024-11-19 17:30:40|22322.63|22242.63|22323.19|22243.19|22324.57|22244.57|22322.63|22242.63|10
1732091630000|2024-11-20 08:33:50|22290.93|22210.93|22290.57|22210.57|22292.19|22212.19|22290.57|22210.57|10
1732037450000|2024-11-19 17:30:50|22323.69|22243.69|22320.93|22240.93|22324.07|22244.07|22319.3|22239.3|10
1732091640000|2024-11-20 08:34:00|22290.75|22210.75|22295|22215|22295.34|22215.34|22290.68|22210.68|10
1732037460000|2024-11-19 17:31:00|22320.45|22240.45|22315.98|22235.98|22320.53|22240.53|22315.98|22235.98|10
1732091650000|2024-11-20 08:34:10|22294.98|22214.98|22291.79|22211.79|22294.98|22214.98|22291.79|22211.79|10
1732037470000|2024-11-19 17:31:10|22316.57|22236.57|22310.79|22230.79|22316.57|22236.57|22310.79|22230.79|10
1732091660000|2024-11-20 08:34:20|22291.77|22211.77|22291.51|22211.51|22292.5|22212.5|22291.46|22211.46|10
1732037480000|2024-11-19 17:31:20|22310.09|22230.09|22306.32|22226.32|22310.38|22230.38|22306.06|22226.06|10
1732091670000|2024-11-20 08:34:30|22291.53|22211.53|22290.1|22210.1|22293.6|22213.6|22288.83|22208.83|10
1732037490000|2024-11-19 17:31:30|22306.97|22226.97|22313.21|22233.21|22313.23|22233.23|22306.97|22226.97|10
1732091680000|2024-11-20 08:34:40|22290.69|22210.69|22289.84|22209.84|22290.69|22210.69|22289.22|22209.22|10
1732037500000|2024-11-19 17:31:40|22313.9|22233.9|22315.82|22235.82|22317.62|22237.62|22313.9|22233.9|10
1732091690000|2024-11-20 08:34:50|22290.87|22210.87|22292.37|22212.37|22292.37|22212.37|22290.87|22210.87|10
1732037510000|2024-11-19 17:31:50|22316.44|22236.44|22318.9|22238.9|22320.24|22240.24|22316.44|22236.44|10
1732091700000|2024-11-20 08:35:00|22292.69|22212.69|22296.09|22216.09|22296.09|22216.09|22292.69|22212.69|10
1732037520000|2024-11-19 17:32:00|22319.12|22239.12|22314.43|22234.43|22319.52|22239.52|22313.12|22233.12|10
1732091710000|2024-11-20 08:35:10|22297.45|22217.45|22299.84|22219.84|22300.24|22220.24|22297.45|22217.45|10
1732037530000|2024-11-19 17:32:10|22314.41|22234.41|22313.26|22233.26|22315.66|22235.66|22313.26|22233.26|10
1732091720000|2024-11-20 08:35:20|22300.12|22220.12|22306.7|22226.7|22306.7|22226.7|22299.48|22219.48|10
1732037540000|2024-11-19 17:32:20|22313.39|22233.39|22312.91|22232.91|22315.3|22235.3|22312.91|22232.91|10
1732091730000|2024-11-20 08:35:30|22307.02|22227.02|22307.76|22227.76|22307.8|22227.8|22307.02|22227.02|10
1732037550000|2024-11-19 17:32:30|22312.81|22232.81|22311.74|22231.74|22314.97|22234.97|22311.74|22231.74|10
1732091740000|2024-11-20 08:35:40|22307.35|22227.35|22310.21|22230.21|22310.31|22230.31|22307.35|22227.35|10
1732037560000|2024-11-19 17:32:40|22312.05|22232.05|22311.46|22231.46|22313.5|22233.5|22311.46|22231.46|10
1732091750000|2024-11-20 08:35:50|22310.09|22230.09|22308.93|22228.93|22310.09|22230.09|22307.72|22227.72|10
1732037570000|2024-11-19 17:32:50|22312.06|22232.06|22315.21|22235.21|22316.07|22236.07|22310.83|22230.83|10
1732091760000|2024-11-20 08:36:00|22309.2|22229.2|22307.91|22227.91|22313.11|22233.11|22307.91|22227.91|10
1732037580000|2024-11-19 17:33:00|22315.58|22235.58|22320.83|22240.83|22320.83|22240.83|22315.58|22235.58|10
1732091770000|2024-11-20 08:36:10|22307.85|22227.85|22307.48|22227.48|22307.85|22227.85|22306.73|22226.73|10
1732037590000|2024-11-19 17:33:10|22320.55|22240.55|22318.35|22238.35|22321.05|22241.05|22318.35|22238.35|9
1732091780000|2024-11-20 08:36:20|22308.29|22228.29|22308.91|22228.91|22309.28|22229.28|22308.29|22228.29|10
1732037600000|2024-11-19 17:33:20|22318.37|22238.37|22317.18|22237.18|22318.48|22238.48|22317.02|22237.02|10
1732091790000|2024-11-20 08:36:30|22309.42|22229.42|22315.66|22235.66|22315.66|22235.66|22309.4|22229.4|10
1732037610000|2024-11-19 17:33:30|22317.12|22237.12|22319.39|22239.39|22319.39|22239.39|22317.12|22237.12|9
1732091800000|2024-11-20 08:36:40|22315.61|22235.61|22315.69|22235.69|22315.69|22235.69|22314.98|22234.98|10
1732037620000|2024-11-19 17:33:40|22319.74|22239.74|22323.6|22243.6|22323.6|22243.6|22319.54|22239.54|10
1732091810000|2024-11-20 08:36:50|22315.51|22235.51|22316.18|22236.18|22316.18|22236.18|22315.48|22235.48|10
1732037630000|2024-11-19 17:33:50|22323.8|22243.8|22330.05|22250.05|22330.05|22250.05|22323.8|22243.8|10
1732091820000|2024-11-20 08:37:00|22316.32|22236.32|22321.03|22241.03|22321.53|22241.53|22316.32|22236.32|10
1732037640000|2024-11-19 17:34:00|22329.79|22249.79|22333.87|22253.87|22333.87|22253.87|22329.79|22249.79|10
1732091830000|2024-11-20 08:37:10|22321.23|22241.23|22322.44|22242.44|22322.56|22242.56|22320.62|22240.62|10
1732037650000|2024-11-19 17:34:10|22335.04|22255.04|22337.72|22257.72|22337.72|22257.72|22335.04|22255.04|9
1732091840000|2024-11-20 08:37:20|22323.44|22243.44|22324.78|22244.78|22324.78|22244.78|22323.32|22243.32|9
1732037660000|2024-11-19 17:34:20|22336.88|22256.88|22349.6|22269.6|22349.6|22269.6|22336.88|22256.88|10
1732091850000|2024-11-20 08:37:30|22325.65|22245.65|22327.7|22247.7|22327.7|22247.7|22325.65|22245.65|10
1732037670000|2024-11-19 17:34:30|22353.14|22273.14|22362.63|22282.63|22362.63|22282.63|22353.14|22273.14|10
1732091860000|2024-11-20 08:37:40|22327.77|22247.77|22327.61|22247.61|22327.77|22247.77|22326.85|22246.85|10
1732037680000|2024-11-19 17:34:40|22363.58|22283.58|22369.45|22289.45|22369.45|22289.45|22363.58|22283.58|10
1732091870000|2024-11-20 08:37:50|22326.22|22246.22|22326.76|22246.76|22327.16|22247.16|22326.22|22246.22|9
1732037690000|2024-11-19 17:34:50|22369.83|22289.83|22371.95|22291.95|22371.95|22291.95|22368.97|22288.97|10
1732091880000|2024-11-20 08:38:00|22326.79|22246.79|22328.98|22248.98|22328.98|22248.98|22326.79|22246.79|10
1732037700000|2024-11-19 17:35:00|22373.43|22293.43|22383.86|22303.86|22383.86|22303.86|22373.43|22293.43|10
1732091890000|2024-11-20 08:38:10|22329.35|22249.35|22327.61|22247.61|22331.79|22251.79|22327.45|22247.45|10
1732037710000|2024-11-19 17:35:10|22388.05|22308.05|22384.88|22304.88|22389.22|22309.22|22384.88|22304.88|10
1732091900000|2024-11-20 08:38:20|22328.03|22248.03|22325.8|22245.8|22328.03|22248.03|22324.6|22244.6|10
1732037720000|2024-11-19 17:35:20|22384.69|22304.69|22377.85|22297.85|22387.5|22307.5|22377.85|22297.85|10
1732091910000|2024-11-20 08:38:30|22327.31|22247.31|22328.91|22248.91|22329.48|22249.48|22327.31|22247.31|10
1732037730000|2024-11-19 17:35:30|22378.68|22298.68|22382.09|22302.09|22382.39|22302.39|22378.68|22298.68|10
1732091920000|2024-11-20 08:38:40|22328.81|22248.81|22330.04|22250.04|22330.27|22250.27|22328.66|22248.66|10
1732037740000|2024-11-19 17:35:40|22382.1|22302.1|22377.41|22297.41|22382.1|22302.1|22377.02|22297.02|10
1732091930000|2024-11-20 08:38:50|22330.55|22250.55|22331.88|22251.88|22332.6|22252.6|22330.44|22250.44|10
1732037750000|2024-11-19 17:35:50|22377.07|22297.07|22378.31|22298.31|22378.31|22298.31|22377.07|22297.07|10
1732091940000|2024-11-20 08:39:00|22332.45|22252.45|22332.24|22252.24|22332.84|22252.84|22331.85|22251.85|10
1732037760000|2024-11-19 17:36:00|22379.23|22299.23|22383.25|22303.25|22383.25|22303.25|22379.23|22299.23|10
1732091950000|2024-11-20 08:39:10|22332.58|22252.58|22327.63|22247.63|22333.45|22253.45|22327.46|22247.46|10
1732037770000|2024-11-19 17:36:10|22383.85|22303.85|22383.96|22303.96|22383.98|22303.98|22382.74|22302.74|10
1732091960000|2024-11-20 08:39:20|22327.25|22247.25|22333.61|22253.61|22333.73|22253.73|22327.25|22247.25|10
1732037780000|2024-11-19 17:36:20|22383.92|22303.92|22390.81|22310.81|22390.81|22310.81|22383.92|22303.92|10
1732091970000|2024-11-20 08:39:30|22333.83|22253.83|22337.33|22257.33|22337.33|22257.33|22333.83|22253.83|10
1732037790000|2024-11-19 17:36:30|22393.05|22313.05|22394.08|22314.08|22394.08|22314.08|22392.79|22312.79|10
1732091980000|2024-11-20 08:39:40|22337.46|22257.46|22337.63|22257.63|22337.93|22257.93|22337.32|22257.32|9
1732037800000|2024-11-19 17:36:40|22393.93|22313.93|22398.01|22318.01|22398.01|22318.01|22393.93|22313.93|10
1732091990000|2024-11-20 08:39:50|22338.07|22258.07|22339.31|22259.31|22339.45|22259.45|22338.07|22258.07|10
1732037810000|2024-11-19 17:36:50|22399.16|22319.16|22408.69|22328.69|22408.69|22328.69|22399.16|22319.16|10
1732092000000|2024-11-20 08:40:00|22338.87|22258.87|22339.33|22259.33|22339.91|22259.91|22338.61|22258.61|10
1732037820000|2024-11-19 17:37:00|22408.89|22328.89|22413.48|22333.48|22413.48|22333.48|22407.94|22327.94|10
1732092010000|2024-11-20 08:40:10|22339.21|22259.21|22339.32|22259.32|22339.57|22259.57|22338.52|22258.52|10
1732037830000|2024-11-19 17:37:10|22413.81|22333.81|22418.44|22338.44|22418.44|22338.44|22413.59|22333.59|10
1732092020000|2024-11-20 08:40:20|22339.73|22259.73|22344.75|22264.75|22345.02|22265.02|22339.73|22259.73|10
1732037840000|2024-11-19 17:37:20|22419.25|22339.25|22423.62|22343.62|22424|22344|22419.25|22339.25|10
1732092030000|2024-11-20 08:40:30|22345.54|22265.54|22345|22265|22346.44|22266.44|22345|22265|9
1732037850000|2024-11-19 17:37:30|22424.27|22344.27|22420.16|22340.16|22424.27|22344.27|22420.16|22340.16|10
1732092040000|2024-11-20 08:40:40|22343.69|22263.69|22342.58|22262.58|22344.44|22264.44|22342.58|22262.58|10
1732037860000|2024-11-19 17:37:40|22418.84|22338.84|22420.15|22340.15|22420.79|22340.79|22417.46|22337.46|10
1732092050000|2024-11-20 08:40:50|22342.57|22262.57|22344.7|22264.7|22344.7|22264.7|22342.22|22262.22|9
1732037870000|2024-11-19 17:37:50|22419.49|22339.49|22419.54|22339.54|22422.56|22342.56|22418.8|22338.8|10
1732092060000|2024-11-20 08:41:00|22345.62|22265.62|22346.71|22266.71|22347.94|22267.94|22345.62|22265.62|10
1732037880000|2024-11-19 17:38:00|22418.83|22338.83|22418.11|22338.11|22420.37|22340.37|22417.97|22337.97|10
1732092070000|2024-11-20 08:41:10|22346.77|22266.77|22348.56|22268.56|22348.56|22268.56|22346.55|22266.55|10
1732037890000|2024-11-19 17:38:10|22417.75|22337.75|22408.02|22328.02|22417.75|22337.75|22407.29|22327.29|10
1732092080000|2024-11-20 08:41:20|22348.69|22268.69|22350.32|22270.32|22350.32|22270.32|22348.69|22268.69|10
1732037900000|2024-11-19 17:38:20|22406.38|22326.38|22412.71|22332.71|22412.71|22332.71|22404.09|22324.09|10
1732092090000|2024-11-20 08:41:30|22349.71|22269.71|22350.99|22270.99|22350.99|22270.99|22349.06|22269.06|10
1732037910000|2024-11-19 17:38:30|22416.57|22336.57|22423.29|22343.29|22423.29|22343.29|22415.88|22335.88|10
1732092100000|2024-11-20 08:41:40|22350.41|22270.41|22351.9|22271.9|22351.9|22271.9|22349.47|22269.47|10
1732037920000|2024-11-19 17:38:40|22423.72|22343.72|22428.3|22348.3|22428.47|22348.47|22423.72|22343.72|10
1732092110000|2024-11-20 08:41:50|22351.94|22271.94|22354.18|22274.18|22354.42|22274.42|22351.57|22271.57|10
1732037930000|2024-11-19 17:38:50|22428.12|22348.12|22431.97|22351.97|22431.97|22351.97|22427.71|22347.71|10
1732092120000|2024-11-20 08:42:00|22353.96|22273.96|22350.35|22270.35|22353.96|22273.96|22350.35|22270.35|10
1732037940000|2024-11-19 17:39:00|22431.79|22351.79|22433.43|22353.43|22433.43|22353.43|22429.67|22349.67|10
1732092130000|2024-11-20 08:42:10|22348.8|22268.8|22350.67|22270.67|22350.67|22270.67|22348.8|22268.8|10
1732037950000|2024-11-19 17:39:10|22430.99|22350.99|22432.7|22352.7|22437.06|22357.06|22430.89|22350.89|10
1732092140000|2024-11-20 08:42:20|22350.61|22270.61|22350.6|22270.6|22351.23|22271.23|22350.5|22270.5|10
1732037960000|2024-11-19 17:39:20|22434.26|22354.26|22432.06|22352.06|22435.42|22355.42|22431.56|22351.56|10
1732092150000|2024-11-20 08:42:30|22350.52|22270.52|22347.65|22267.65|22350.52|22270.52|22346.91|22266.91|9
1732037970000|2024-11-19 17:39:30|22432.35|22352.35|22434.02|22354.02|22435.35|22355.35|22432.35|22352.35|10
1732092160000|2024-11-20 08:42:40|22347.75|22267.75|22350.41|22270.41|22350.41|22270.41|22347.75|22267.75|10
1732037980000|2024-11-19 17:39:40|22434.79|22354.79|22436.85|22356.85|22437.26|22357.26|22433.67|22353.67|10
1732092170000|2024-11-20 08:42:50|22350.77|22270.77|22351.74|22271.74|22352.55|22272.55|22350.42|22270.42|10
1732037990000|2024-11-19 17:39:50|22437.1|22357.1|22428.45|22348.45|22437.1|22357.1|22428.09|22348.09|10
1732092180000|2024-11-20 08:43:00|22352.32|22272.32|22354.84|22274.84|22354.84|22274.84|22352.04|22272.04|10
1732092190000|2024-11-20 08:43:10|22355.43|22275.43|22354.18|22274.18|22355.43|22275.43|22353.65|22273.65|10
1732038000000|2024-11-19 17:40:00|22425.31|22345.31|22425.1|22345.1|22429.06|22349.06|22425.1|22345.1|10
1732092200000|2024-11-20 08:43:20|22353.52|22273.52|22351.44|22271.44|22353.52|22273.52|22351.44|22271.44|10
1732038010000|2024-11-19 17:40:10|22425.5|22345.5|22412.64|22332.64|22425.5|22345.5|22412.64|22332.64|10
1732092210000|2024-11-20 08:43:30|22351.2|22271.2|22351.18|22271.18|22352.42|22272.42|22351.1|22271.1|10
1732038020000|2024-11-19 17:40:20|22412.15|22332.15|22409.03|22329.03|22412.15|22332.15|22409.03|22329.03|10
1732092220000|2024-11-20 08:43:40|22351.66|22271.66|22352.05|22272.05|22352.05|22272.05|22351.1|22271.1|10
1732038030000|2024-11-19 17:40:30|22409.74|22329.74|22404.46|22324.46|22409.74|22329.74|22403.76|22323.76|10
1732092230000|2024-11-20 08:43:50|22352.18|22272.18|22353.96|22273.96|22354.06|22274.06|22352.18|22272.18|10
1732038040000|2024-11-19 17:40:40|22404.3|22324.3|22404.19|22324.19|22406.59|22326.59|22404.19|22324.19|10
1732092240000|2024-11-20 08:44:00|22353.82|22273.82|22357.5|22277.5|22357.5|22277.5|22353.82|22273.82|9
1732038050000|2024-11-19 17:40:50|22405.77|22325.77|22404.41|22324.41|22406.54|22326.54|22404.13|22324.13|10
1732092250000|2024-11-20 08:44:10|22357.53|22277.53|22361.6|22281.6|22361.82|22281.82|22357.53|22277.53|10
1732038060000|2024-11-19 17:41:00|22400.25|22320.25|22400.72|22320.72|22400.72|22320.72|22398.82|22318.82|10
1732092260000|2024-11-20 08:44:20|22362.33|22282.33|22364.23|22284.23|22364.23|22284.23|22362.33|22282.33|10
1732038070000|2024-11-19 17:41:10|22400.56|22320.56|22399.63|22319.63|22400.73|22320.73|22398.01|22318.01|10
1732092270000|2024-11-20 08:44:30|22364.77|22284.77|22362.64|22282.64|22364.83|22284.83|22362.28|22282.28|10
1732038080000|2024-11-19 17:41:20|22399.77|22319.77|22398.73|22318.73|22401.52|22321.52|22398.54|22318.54|10
1732092280000|2024-11-20 08:44:40|22363.42|22283.42|22364.3|22284.3|22364.3|22284.3|22363.42|22283.42|9
1732038090000|2024-11-19 17:41:30|22398.32|22318.32|22399.49|22319.49|22400.14|22320.14|22397.96|22317.96|10
1732092290000|2024-11-20 08:44:50|22364.32|22284.32|22363.72|22283.72|22364.43|22284.43|22363.72|22283.72|10
1732038100000|2024-11-19 17:41:40|22401.33|22321.33|22400.21|22320.21|22401.53|22321.53|22400.08|22320.08|10
1732038110000|2024-11-19 17:41:50|22399.96|22319.96|22392.5|22312.5|22399.96|22319.96|22392.5|22312.5|10
1732092300000|2024-11-20 08:45:00|22365.32|22285.32|22371.15|22291.15|22371.15|22291.15|22365.02|22285.02|9
1732038120000|2024-11-19 17:42:00|22389.57|22309.57|22381.75|22301.75|22390.42|22310.42|22380.66|22300.66|10
1732092310000|2024-11-20 08:45:10|22371.39|22291.39|22370.6|22290.6|22371.39|22291.39|22370.42|22290.42|10
1732038130000|2024-11-19 17:42:10|22380.96|22300.96|22377.51|22297.51|22380.96|22300.96|22376.48|22296.48|10
1732092320000|2024-11-20 08:45:20|22370.66|22290.66|22369.06|22289.06|22371.6|22291.6|22369.06|22289.06|10
1732038140000|2024-11-19 17:42:20|22377.88|22297.88|22374.81|22294.81|22378.04|22298.04|22374.66|22294.66|10
1732092330000|2024-11-20 08:45:30|22368.59|22288.59|22366.78|22286.78|22368.59|22288.59|22366.7|22286.7|10
1732038150000|2024-11-19 17:42:30|22373.08|22293.08|22369.43|22289.43|22373.08|22293.08|22368.34|22288.34|10
1732092340000|2024-11-20 08:45:40|22367.08|22287.08|22371.02|22291.02|22371.41|22291.41|22366.26|22286.26|10
1732038160000|2024-11-19 17:42:40|22367.68|22287.68|22374.4|22294.4|22374.4|22294.4|22367.68|22287.68|10
1732092350000|2024-11-20 08:45:50|22370.15|22290.15|22363.87|22283.87|22370.4|22290.4|22363.35|22283.35|10
1732038170000|2024-11-19 17:42:50|22374.69|22294.69|22374.57|22294.57|22375.75|22295.75|22374.57|22294.57|10
1732092360000|2024-11-20 08:46:00|22362.62|22282.62|22358.72|22278.72|22362.73|22282.73|22358.72|22278.72|10
1732038180000|2024-11-19 17:43:00|22374.51|22294.51|22368.18|22288.18|22374.51|22294.51|22367.9|22287.9|10
1732092370000|2024-11-20 08:46:10|22359.36|22279.36|22359.98|22279.98|22361.23|22281.23|22359.36|22279.36|8
1732038190000|2024-11-19 17:43:10|22364.99|22284.99|22362.57|22282.57|22365.18|22285.18|22362.57|22282.57|10
1732092380000|2024-11-20 08:46:20|22359.9|22279.9|22354.17|22274.17|22359.9|22279.9|22354.17|22274.17|10
1732038200000|2024-11-19 17:43:20|22362.08|22282.08|22359.74|22279.74|22362.08|22282.08|22359.1|22279.1|9
1732092390000|2024-11-20 08:46:30|22354.49|22274.49|22353.88|22273.88|22354.96|22274.96|22353.46|22273.46|10
1732038210000|2024-11-19 17:43:30|22359.01|22279.01|22362.06|22282.06|22362.06|22282.06|22359.01|22279.01|10
1732092400000|2024-11-20 08:46:40|22353.69|22273.69|22354.41|22274.41|22357.14|22277.14|22353.69|22273.69|9
1732038220000|2024-11-19 17:43:40|22361.8|22281.8|22363.89|22283.89|22363.89|22283.89|22361.21|22281.21|10
1732092410000|2024-11-20 08:46:50|22354.55|22274.55|22352.68|22272.68|22354.55|22274.55|22352.06|22272.06|10
1732038230000|2024-11-19 17:43:50|22364.74|22284.74|22363.34|22283.34|22365.27|22285.27|22363.34|22283.34|9
1732092420000|2024-11-20 08:47:00|22353.03|22273.03|22355.27|22275.27|22355.27|22275.27|22352.88|22272.88|10
1732038240000|2024-11-19 17:44:00|22364.13|22284.13|22365.02|22285.02|22365.97|22285.97|22363.75|22283.75|10
1732092430000|2024-11-20 08:47:10|22355.02|22275.02|22356.25|22276.25|22356.97|22276.97|22354.21|22274.21|10
1732038250000|2024-11-19 17:44:10|22364.86|22284.86|22363.55|22283.55|22364.86|22284.86|22363.4|22283.4|10
1732092440000|2024-11-20 08:47:20|22355.79|22275.79|22358.46|22278.46|22358.99|22278.99|22355.79|22275.79|10
1732038260000|2024-11-19 17:44:20|22364.13|22284.13|22362.98|22282.98|22365|22285|22362.14|22282.14|10
1732092450000|2024-11-20 08:47:30|22358.7|22278.7|22359.68|22279.68|22360.11|22280.11|22358.38|22278.38|10
1732038270000|2024-11-19 17:44:30|22362.35|22282.35|22360.67|22280.67|22362.35|22282.35|22359.94|22279.94|10
1732092460000|2024-11-20 08:47:40|22360|22280|22362.83|22282.83|22362.83|22282.83|22360|22280|10
1732038280000|2024-11-19 17:44:40|22361.88|22281.88|22360.29|22280.29|22361.88|22281.88|22360.15|22280.15|10
1732092470000|2024-11-20 08:47:50|22362.71|22282.71|22366.35|22286.35|22366.35|22286.35|22362.71|22282.71|10
1732038290000|2024-11-19 17:44:50|22359.85|22279.85|22357.25|22277.25|22361.39|22281.39|22357.22|22277.22|10
1732092480000|2024-11-20 08:48:00|22367.3|22287.3|22366.33|22286.33|22367.3|22287.3|22366.11|22286.11|10
1732038300000|2024-11-19 17:45:00|22357.18|22277.18|22365.39|22285.39|22365.39|22285.39|22357.16|22277.16|10
1732092490000|2024-11-20 08:48:10|22366.6|22286.6|22368.43|22288.43|22368.53|22288.53|22366.6|22286.6|10
1732038310000|2024-11-19 17:45:10|22364.88|22284.88|22355.43|22275.43|22364.88|22284.88|22355.39|22275.39|10
1732092500000|2024-11-20 08:48:20|22368.38|22288.38|22373.04|22293.04|22373.04|22293.04|22368.38|22288.38|10
1732038320000|2024-11-19 17:45:20|22354.26|22274.26|22343.82|22263.82|22354.26|22274.26|22343.82|22263.82|10
1732092510000|2024-11-20 08:48:30|22373.24|22293.24|22372.5|22292.5|22373.68|22293.68|22372.45|22292.45|10
1732038330000|2024-11-19 17:45:30|22338.52|22258.52|22342.23|22262.23|22342.43|22262.43|22338.52|22258.52|10
1732092520000|2024-11-20 08:48:40|22372.47|22292.47|22371.55|22291.55|22372.47|22292.47|22370.13|22290.13|10
1732038340000|2024-11-19 17:45:40|22342.79|22262.79|22342.43|22262.43|22342.79|22262.79|22341.06|22261.06|10
1732092530000|2024-11-20 08:48:50|22371.59|22291.59|22370.58|22290.58|22372.15|22292.15|22370.58|22290.58|10
1732038350000|2024-11-19 17:45:50|22342.62|22262.62|22340.92|22260.92|22343.57|22263.57|22340.92|22260.92|9
1732092540000|2024-11-20 08:49:00|22370.57|22290.57|22367.97|22287.97|22370.57|22290.57|22367.88|22287.88|10
1732038360000|2024-11-19 17:46:00|22342.89|22262.89|22337.92|22257.92|22343.13|22263.13|22337.92|22257.92|10
1732092550000|2024-11-20 08:49:10|22367.45|22287.45|22368.47|22288.47|22368.47|22288.47|22365.62|22285.62|10
1732038370000|2024-11-19 17:46:10|22341.32|22261.32|22322.66|22242.66|22344.1|22264.1|22322.66|22242.66|10
1732092560000|2024-11-20 08:49:20|22368.46|22288.46|22371.36|22291.36|22371.44|22291.44|22368.46|22288.46|10
1732038380000|2024-11-19 17:46:20|22322.4|22242.4|22321.88|22241.88|22323.93|22243.93|22319.21|22239.21|10
1732092570000|2024-11-20 08:49:30|22371.7|22291.7|22373.13|22293.13|22373.81|22293.81|22371.5|22291.5|10
1732038390000|2024-11-19 17:46:30|22322.12|22242.12|22322.58|22242.58|22323.82|22243.82|22321.81|22241.81|10
1732092580000|2024-11-20 08:49:40|22373.39|22293.39|22372.01|22292.01|22373.86|22293.86|22372.01|22292.01|10
1732038400000|2024-11-19 17:46:40|22322.71|22242.71|22316.48|22236.48|22322.71|22242.71|22316.48|22236.48|10
1732092590000|2024-11-20 08:49:50|22372.72|22292.72|22373.32|22293.32|22373.32|22293.32|22372.34|22292.34|10
1732038410000|2024-11-19 17:46:50|22316.25|22236.25|22316.49|22236.49|22316.86|22236.86|22314.03|22234.03|10
1732092600000|2024-11-20 08:50:00|22373.34|22293.34|22372.73|22292.73|22374.37|22294.37|22372.58|22292.58|10
1732038420000|2024-11-19 17:47:00|22317.36|22237.36|22314.77|22234.77|22317.36|22237.36|22313.61|22233.61|10
1732092610000|2024-11-20 08:50:10|22373.37|22293.37|22374.7|22294.7|22375.11|22295.11|22372.83|22292.83|10
1732038430000|2024-11-19 17:47:10|22313.72|22233.72|22315.38|22235.38|22315.71|22235.71|22313.58|22233.58|10
1732092620000|2024-11-20 08:50:20|22375.37|22295.37|22377.12|22297.12|22377.24|22297.24|22374.68|22294.68|10
1732038440000|2024-11-19 17:47:20|22315.82|22235.82|22314.19|22234.19|22317.19|22237.19|22313.9|22233.9|10
1732092630000|2024-11-20 08:50:30|22377.4|22297.4|22376.11|22296.11|22377.4|22297.4|22376.06|22296.06|10
1732038450000|2024-11-19 17:47:30|22311.25|22231.25|22313.61|22233.61|22313.61|22233.61|22311.25|22231.25|10
1732092640000|2024-11-20 08:50:40|22375.51|22295.51|22378.86|22298.86|22378.86|22298.86|22375.5|22295.5|10
1732038460000|2024-11-19 17:47:40|22313.87|22233.87|22320.69|22240.69|22321.02|22241.02|22313.87|22233.87|9
1732092650000|2024-11-20 08:50:50|22378.34|22298.34|22379.35|22299.35|22379.36|22299.36|22378.34|22298.34|10
1732038470000|2024-11-19 17:47:50|22322.18|22242.18|22330.43|22250.43|22331.63|22251.63|22322.18|22242.18|10
1732092660000|2024-11-20 08:51:00|22379.68|22299.68|22379.27|22299.27|22379.84|22299.84|22378.23|22298.23|10
1732038480000|2024-11-19 17:48:00|22329.69|22249.69|22335.52|22255.52|22336.63|22256.63|22329.69|22249.69|10
1732092670000|2024-11-20 08:51:10|22379.48|22299.48|22378.78|22298.78|22379.49|22299.49|22378.18|22298.18|10
1732038490000|2024-11-19 17:48:10|22335.26|22255.26|22330.93|22250.93|22335.84|22255.84|22330.84|22250.84|10
1732092680000|2024-11-20 08:51:20|22378.94|22298.94|22381.66|22301.66|22381.66|22301.66|22378.61|22298.61|10
1732038500000|2024-11-19 17:48:20|22329.66|22249.66|22326.46|22246.46|22329.66|22249.66|22322.45|22242.45|10
1732092690000|2024-11-20 08:51:30|22381.14|22301.14|22381.23|22301.23|22381.41|22301.41|22380.75|22300.75|9
1732038510000|2024-11-19 17:48:30|22326.54|22246.54|22331.99|22251.99|22332.74|22252.74|22326.54|22246.54|10
1732092700000|2024-11-20 08:51:40|22380.94|22300.94|22381.31|22301.31|22381.31|22301.31|22378.98|22298.98|10
1732038520000|2024-11-19 17:48:40|22331.73|22251.73|22331.31|22251.31|22332.63|22252.63|22330.76|22250.76|10
1732092710000|2024-11-20 08:51:50|22382.4|22302.4|22379.31|22299.31|22382.48|22302.48|22379.31|22299.31|10
1732038530000|2024-11-19 17:48:50|22331.7|22251.7|22329.8|22249.8|22331.79|22251.79|22329.8|22249.8|10
1732092720000|2024-11-20 08:52:00|22379.4|22299.4|22378.02|22298.02|22379.46|22299.46|22377.01|22297.01|10
1732038540000|2024-11-19 17:49:00|22329.34|22249.34|22328.4|22248.4|22329.59|22249.59|22327.62|22247.62|10
1732092730000|2024-11-20 08:52:10|22378.29|22298.29|22376.44|22296.44|22379.89|22299.89|22376.44|22296.44|10
1732038550000|2024-11-19 17:49:10|22327.04|22247.04|22323.75|22243.75|22327.04|22247.04|22323.75|22243.75|10
1732092740000|2024-11-20 08:52:20|22378.07|22298.07|22383.14|22303.14|22383.14|22303.14|22378.07|22298.07|10
1732038560000|2024-11-19 17:49:20|22322.66|22242.66|22323.54|22243.54|22323.54|22243.54|22321.82|22241.82|10
1732092750000|2024-11-20 08:52:30|22382.88|22302.88|22379.86|22299.86|22382.88|22302.88|22379.73|22299.73|10
1732038570000|2024-11-19 17:49:30|22323.8|22243.8|22320|22240|22323.8|22243.8|22320|22240|10
1732092760000|2024-11-20 08:52:40|22379.84|22299.84|22378.76|22298.76|22379.84|22299.84|22377.5|22297.5|10
1732038580000|2024-11-19 17:49:40|22318.76|22238.76|22325.39|22245.39|22325.39|22245.39|22318.76|22238.76|10
1732092770000|2024-11-20 08:52:50|22378.72|22298.72|22377.48|22297.48|22378.72|22298.72|22377.48|22297.48|10
1732038590000|2024-11-19 17:49:50|22325.5|22245.5|22324.02|22244.02|22327.29|22247.29|22323.98|22243.98|10
1732092780000|2024-11-20 08:53:00|22377.84|22297.84|22380.08|22300.08|22381.44|22301.44|22377.64|22297.64|10
1732038600000|2024-11-19 17:50:00|22325.03|22245.03|22328.98|22248.98|22329.44|22249.44|22325.03|22245.03|10
1732092790000|2024-11-20 08:53:10|22379.81|22299.81|22380.75|22300.75|22380.95|22300.95|22379.51|22299.51|10
1732038610000|2024-11-19 17:50:10|22328.57|22248.57|22329.43|22249.43|22330.77|22250.77|22328.57|22248.57|10
1732092800000|2024-11-20 08:53:20|22380.79|22300.79|22382.32|22302.32|22382.58|22302.58|22380.79|22300.79|10
1732038620000|2024-11-19 17:50:20|22328.53|22248.53|22330.24|22250.24|22330.24|22250.24|22327.74|22247.74|10
1732092810000|2024-11-20 08:53:30|22382.62|22302.62|22383.51|22303.51|22385.04|22305.04|22382.62|22302.62|10
1732038630000|2024-11-19 17:50:30|22329.37|22249.37|22328.81|22248.81|22329.58|22249.58|22328.69|22248.69|10
1732092820000|2024-11-20 08:53:40|22383.72|22303.72|22384.99|22304.99|22384.99|22304.99|22383.72|22303.72|10
1732038640000|2024-11-19 17:50:40|22329.28|22249.28|22328|22248|22331.48|22251.48|22328|22248|10
1732092830000|2024-11-20 08:53:50|22385.01|22305.01|22387.72|22307.72|22387.72|22307.72|22385.01|22305.01|10
1732038650000|2024-11-19 17:50:50|22328.08|22248.08|22328.09|22248.09|22328.09|22248.09|22325.93|22245.93|10
1732092840000|2024-11-20 08:54:00|22387.87|22307.87|22389.44|22309.44|22389.44|22309.44|22387.39|22307.39|10
1732038660000|2024-11-19 17:51:00|22328.13|22248.13|22332.67|22252.67|22332.67|22252.67|22328.13|22248.13|10
1732092850000|2024-11-20 08:54:10|22389.48|22309.48|22387.71|22307.71|22389.48|22309.48|22387.54|22307.54|10
1732038670000|2024-11-19 17:51:10|22333.49|22253.49|22328.53|22248.53|22333.5|22253.5|22328.31|22248.31|10
1732092860000|2024-11-20 08:54:20|22387.18|22307.18|22387.16|22307.16|22387.76|22307.76|22386.52|22306.52|10
1732038680000|2024-11-19 17:51:20|22329.02|22249.02|22324.55|22244.55|22329.02|22249.02|22324.55|22244.55|10
1732092870000|2024-11-20 08:54:30|22387.35|22307.35|22387.43|22307.43|22387.94|22307.94|22387.2|22307.2|10
1732038690000|2024-11-19 17:51:30|22324.87|22244.87|22322.11|22242.11|22325.92|22245.92|22322.11|22242.11|10
1732092880000|2024-11-20 08:54:40|22386.82|22306.82|22375.97|22295.97|22386.82|22306.82|22375.97|22295.97|10
1732038700000|2024-11-19 17:51:40|22322.13|22242.13|22325.74|22245.74|22326.87|22246.87|22322.13|22242.13|10
1732092890000|2024-11-20 08:54:50|22376.03|22296.03|22374.47|22294.47|22376.83|22296.83|22373.73|22293.73|10
1732038710000|2024-11-19 17:51:50|22326.73|22246.73|22330.38|22250.38|22330.38|22250.38|22325.6|22245.6|10
1732092900000|2024-11-20 08:55:00|22374.46|22294.46|22377.03|22297.03|22377.03|22297.03|22374.46|22294.46|10
1732038720000|2024-11-19 17:52:00|22330.67|22250.67|22330.92|22250.92|22334.72|22254.72|22330.67|22250.67|10
1732092910000|2024-11-20 08:55:10|22376.75|22296.75|22378.3|22298.3|22378.3|22298.3|22376.44|22296.44|10
1732038730000|2024-11-19 17:52:10|22330.6|22250.6|22324.71|22244.71|22330.6|22250.6|22324.34|22244.34|10
1732092920000|2024-11-20 08:55:20|22378.99|22298.99|22378.42|22298.42|22379.47|22299.47|22378.42|22298.42|9
1732038740000|2024-11-19 17:52:20|22325.11|22245.11|22329.61|22249.61|22331.56|22251.56|22325.11|22245.11|10
1732092930000|2024-11-20 08:55:30|22377.98|22297.98|22374.6|22294.6|22378.07|22298.07|22374.6|22294.6|9
1732038750000|2024-11-19 17:52:30|22331.03|22251.03|22333.83|22253.83|22333.83|22253.83|22330.97|22250.97|10
1732092940000|2024-11-20 08:55:40|22374.39|22294.39|22375.97|22295.97|22375.97|22295.97|22374.39|22294.39|10
1732038760000|2024-11-19 17:52:40|22335.16|22255.16|22336.63|22256.63|22336.79|22256.79|22335.16|22255.16|10
1732092950000|2024-11-20 08:55:50|22377.12|22297.12|22377.63|22297.63|22377.63|22297.63|22376.23|22296.23|10
1732038770000|2024-11-19 17:52:50|22335.58|22255.58|22334.04|22254.04|22335.58|22255.58|22333.37|22253.37|10
1732092960000|2024-11-20 08:56:00|22377.83|22297.83|22373.3|22293.3|22377.97|22297.97|22373.3|22293.3|10
1732038780000|2024-11-19 17:53:00|22333.98|22253.98|22329.53|22249.53|22334.2|22254.2|22329.53|22249.53|10
1732092970000|2024-11-20 08:56:10|22370.94|22290.94|22366.52|22286.52|22370.94|22290.94|22366.52|22286.52|10
1732038790000|2024-11-19 17:53:10|22329.16|22249.16|22327.91|22247.91|22329.16|22249.16|22327.91|22247.91|10
1732092980000|2024-11-20 08:56:20|22366.69|22286.69|22366.24|22286.24|22367.37|22287.37|22365.11|22285.11|10
1732038800000|2024-11-19 17:53:20|22327.88|22247.88|22327.03|22247.03|22328.56|22248.56|22325.66|22245.66|10
1732092990000|2024-11-20 08:56:30|22364.81|22284.81|22362.34|22282.34|22364.81|22284.81|22361.08|22281.08|10
1732038810000|2024-11-19 17:53:30|22328.08|22248.08|22325.13|22245.13|22328.32|22248.32|22325.13|22245.13|10
1732093000000|2024-11-20 08:56:40|22362.28|22282.28|22363.68|22283.68|22364.06|22284.06|22361.84|22281.84|10
1732038820000|2024-11-19 17:53:40|22325.7|22245.7|22323.59|22243.59|22326.49|22246.49|22322.18|22242.18|10
1732093010000|2024-11-20 08:56:50|22363.24|22283.24|22358.65|22278.65|22363.24|22283.24|22358.27|22278.27|10
1732038830000|2024-11-19 17:53:50|22323.48|22243.48|22323.43|22243.43|22324.52|22244.52|22322.53|22242.53|10
1732093020000|2024-11-20 08:57:00|22358.2|22278.2|22359.74|22279.74|22359.74|22279.74|22357.19|22277.19|10
1732038840000|2024-11-19 17:54:00|22323.44|22243.44|22322.58|22242.58|22325.56|22245.56|22322.58|22242.58|10
1732093030000|2024-11-20 08:57:10|22360.91|22280.91|22362.98|22282.98|22362.98|22282.98|22360.81|22280.81|10
1732038850000|2024-11-19 17:54:10|22322.88|22242.88|22320.16|22240.16|22322.88|22242.88|22320.16|22240.16|10
1732093040000|2024-11-20 08:57:20|22363.13|22283.13|22363.04|22283.04|22363.77|22283.77|22360.74|22280.74|10
1732093050000|2024-11-20 08:57:30|22363.62|22283.62|22365.01|22285.01|22365.44|22285.44|22363.62|22283.62|10
1732038860000|2024-11-19 17:54:20|22320.24|22240.24|22317.45|22237.45|22320.24|22240.24|22317.23|22237.23|10
1732093060000|2024-11-20 08:57:40|22364.54|22284.54|22363.58|22283.58|22365.05|22285.05|22362.12|22282.12|10
1732038870000|2024-11-19 17:54:30|22317.75|22237.75|22317.55|22237.55|22317.75|22237.75|22316.13|22236.13|10
1732093070000|2024-11-20 08:57:50|22363.13|22283.13|22354.91|22274.91|22363.13|22283.13|22354.91|22274.91|10
1732038880000|2024-11-19 17:54:40|22313.97|22233.97|22313.99|22233.99|22315.65|22235.65|22313.97|22233.97|10
1732093080000|2024-11-20 08:58:00|22354.14|22274.14|22346.21|22266.21|22354.14|22274.14|22346.21|22266.21|10
1732038890000|2024-11-19 17:54:50|22313.71|22233.71|22310.85|22230.85|22313.71|22233.71|22309.86|22229.86|9
1732093090000|2024-11-20 08:58:10|22346.86|22266.86|22349|22269|22349|22269|22344.87|22264.87|10
1732093100000|2024-11-20 08:58:20|22348.12|22268.12|22338.48|22258.48|22348.12|22268.12|22338.48|22258.48|10
1732038900000|2024-11-19 17:55:00|22310.49|22230.49|22313.83|22233.83|22314.31|22234.31|22310.49|22230.49|10
1732093110000|2024-11-20 08:58:30|22338.38|22258.38|22339.54|22259.54|22339.54|22259.54|22337.52|22257.52|10
1732038910000|2024-11-19 17:55:10|22316.27|22236.27|22317.07|22237.07|22318.37|22238.37|22316.27|22236.27|10
1732093120000|2024-11-20 08:58:40|22339.95|22259.95|22343.37|22263.37|22343.37|22263.37|22339.95|22259.95|10
1732038920000|2024-11-19 17:55:20|22319.16|22239.16|22323.26|22243.26|22323.91|22243.91|22318.54|22238.54|10
1732093130000|2024-11-20 08:58:50|22343.21|22263.21|22342.43|22262.43|22343.76|22263.76|22341.69|22261.69|10
1732038930000|2024-11-19 17:55:30|22324.35|22244.35|22326.75|22246.75|22326.75|22246.75|22323.19|22243.19|10
1732093140000|2024-11-20 08:59:00|22342.09|22262.09|22345.64|22265.64|22345.64|22265.64|22342.09|22262.09|10
1732038940000|2024-11-19 17:55:40|22328.44|22248.44|22328.37|22248.37|22328.77|22248.77|22326.18|22246.18|9
1732093150000|2024-11-20 08:59:10|22346.75|22266.75|22345.88|22265.88|22346.98|22266.98|22345.66|22265.66|10
1732038950000|2024-11-19 17:55:50|22329.18|22249.18|22333.18|22253.18|22333.18|22253.18|22329.18|22249.18|10
1732093160000|2024-11-20 08:59:20|22346.08|22266.08|22347.22|22267.22|22347.22|22267.22|22345.74|22265.74|10
1732038960000|2024-11-19 17:56:00|22333.37|22253.37|22329.14|22249.14|22333.37|22253.37|22328.53|22248.53|10
1732093170000|2024-11-20 08:59:30|22347.16|22267.16|22348.46|22268.46|22349.57|22269.57|22347.16|22267.16|9
1732038970000|2024-11-19 17:56:10|22329.9|22249.9|22327.68|22247.68|22331.2|22251.2|22327.68|22247.68|10
1732093180000|2024-11-20 08:59:40|22348.23|22268.23|22348.43|22268.43|22349.02|22269.02|22348.21|22268.21|10
1732038980000|2024-11-19 17:56:20|22326.61|22246.61|22329.58|22249.58|22329.62|22249.62|22326.61|22246.61|9
1732093190000|2024-11-20 08:59:50|22348.39|22268.39|22344.87|22264.87|22348.39|22268.39|22344.65|22264.65|10
1732038990000|2024-11-19 17:56:30|22329.48|22249.48|22330.31|22250.31|22330.31|22250.31|22329.2|22249.2|10
1732093200000|2024-11-20 09:00:00|22344.72|22264.72|22340.73|22260.73|22345.1|22265.1|22340.73|22260.73|10
1732039000000|2024-11-19 17:56:40|22330.33|22250.33|22333.45|22253.45|22333.63|22253.63|22330.33|22250.33|10
1732093210000|2024-11-20 09:00:10|22341.26|22261.26|22341.87|22261.87|22341.87|22261.87|22338.46|22258.46|10
1732039010000|2024-11-19 17:56:50|22334.32|22254.32|22339.26|22259.26|22339.74|22259.74|22334.32|22254.32|10
1732093220000|2024-11-20 09:00:20|22342.4|22262.4|22339.73|22259.73|22342.72|22262.72|22339.24|22259.24|10
1732039020000|2024-11-19 17:57:00|22339.74|22259.74|22346.64|22266.64|22346.64|22266.64|22339.02|22259.02|10
1732093230000|2024-11-20 09:00:30|22339.54|22259.54|22337.05|22257.05|22339.6|22259.6|22337.05|22257.05|9
1732039030000|2024-11-19 17:57:10|22350.7|22270.7|22352.22|22272.22|22354.76|22274.76|22350.7|22270.7|10
1732093240000|2024-11-20 09:00:40|22336.3|22256.3|22337.72|22257.72|22338.25|22258.25|22335.88|22255.88|10
1732039040000|2024-11-19 17:57:20|22353.09|22273.09|22353.33|22273.33|22353.73|22273.73|22350.72|22270.72|10
1732093250000|2024-11-20 09:00:50|22337.4|22257.4|22335.27|22255.27|22337.4|22257.4|22334.91|22254.91|10
1732039050000|2024-11-19 17:57:30|22352.53|22272.53|22356.29|22276.29|22356.29|22276.29|22352.53|22272.53|10
1732093260000|2024-11-20 09:01:00|22335.47|22255.47|22334.8|22254.8|22335.47|22255.47|22333.96|22253.96|10
1732039060000|2024-11-19 17:57:40|22356.85|22276.85|22357.27|22277.27|22358.03|22278.03|22356.84|22276.84|10
1732093270000|2024-11-20 09:01:10|22334.79|22254.79|22339.46|22259.46|22340.2|22260.2|22334.79|22254.79|10
1732039070000|2024-11-19 17:57:50|22357.35|22277.35|22358.67|22278.67|22359.65|22279.65|22357.23|22277.23|9
1732093280000|2024-11-20 09:01:20|22339.71|22259.71|22338.27|22258.27|22340.35|22260.35|22338.27|22258.27|10
1732039080000|2024-11-19 17:58:00|22358.98|22278.98|22358.79|22278.79|22359.36|22279.36|22357.69|22277.69|10
1732093290000|2024-11-20 09:01:30|22338.51|22258.51|22337.46|22257.46|22338.51|22258.51|22337.36|22257.36|10
1732039090000|2024-11-19 17:58:10|22358.73|22278.73|22358.49|22278.49|22358.84|22278.84|22357.87|22277.87|10
1732093300000|2024-11-20 09:01:40|22338.42|22258.42|22333.56|22253.56|22338.75|22258.75|22333.56|22253.56|10
1732039100000|2024-11-19 17:58:20|22357.87|22277.87|22359.29|22279.29|22363.29|22283.29|22357.72|22277.72|10
1732093310000|2024-11-20 09:01:50|22333.69|22253.69|22335.04|22255.04|22335.04|22255.04|22333.39|22253.39|10
1732039110000|2024-11-19 17:58:30|22359.5|22279.5|22354.94|22274.94|22360.84|22280.84|22354.94|22274.94|10
1732093320000|2024-11-20 09:02:00|22335.46|22255.46|22336.93|22256.93|22337.18|22257.18|22335.46|22255.46|10
1732039120000|2024-11-19 17:58:40|22354.23|22274.23|22351.67|22271.67|22354.23|22274.23|22351.02|22271.02|10
1732093330000|2024-11-20 09:02:10|22337.45|22257.45|22341.36|22261.36|22341.69|22261.69|22337.39|22257.39|10
1732039130000|2024-11-19 17:58:50|22351.4|22271.4|22352.64|22272.64|22352.64|22272.64|22351.32|22271.32|10
1732093340000|2024-11-20 09:02:20|22341.66|22261.66|22345.11|22265.11|22345.41|22265.41|22341.66|22261.66|9
1732039140000|2024-11-19 17:59:00|22352.32|22272.32|22353.1|22273.1|22353.98|22273.98|22351.09|22271.09|10
1732093350000|2024-11-20 09:02:30|22345.31|22265.31|22352.69|22272.69|22352.69|22272.69|22345.31|22265.31|10
1732039150000|2024-11-19 17:59:10|22352.77|22272.77|22359.22|22279.22|22359.22|22279.22|22352.41|22272.41|10
1732093360000|2024-11-20 09:02:40|22353.79|22273.79|22354.65|22274.65|22354.65|22274.65|22352.99|22272.99|10
1732039160000|2024-11-19 17:59:20|22359.83|22279.83|22361.17|22281.17|22361.67|22281.67|22359.51|22279.51|10
1732093370000|2024-11-20 09:02:50|22354.97|22274.97|22360.92|22280.92|22360.92|22280.92|22354.67|22274.67|10
1732039170000|2024-11-19 17:59:30|22361.29|22281.29|22365.61|22285.61|22365.61|22285.61|22361.29|22281.29|10
1732093380000|2024-11-20 09:03:00|22361.35|22281.35|22359.86|22279.86|22364.82|22284.82|22359.86|22279.86|10
1732039180000|2024-11-19 17:59:40|22365.53|22285.53|22368.94|22288.94|22368.94|22288.94|22365.41|22285.41|10
1732093390000|2024-11-20 09:03:10|22358.2|22278.2|22357.67|22277.67|22358.38|22278.38|22356.69|22276.69|9
1732039190000|2024-11-19 17:59:50|22369.83|22289.83|22371.46|22291.46|22371.87|22291.87|22369.83|22289.83|10
1732093400000|2024-11-20 09:03:20|22357.87|22277.87|22356.47|22276.47|22359.58|22279.58|22356.47|22276.47|10
1732039200000|2024-11-19 18:00:00|22371.61|22291.61|22371.68|22291.68|22372.07|22292.07|22370.13|22290.13|10
1732093410000|2024-11-20 09:03:30|22355.89|22275.89|22357.66|22277.66|22357.66|22277.66|22354.04|22274.04|10
1732039210000|2024-11-19 18:00:10|22371.89|22291.89|22369.69|22289.69|22371.89|22291.89|22368.89|22288.89|10
1732093420000|2024-11-20 09:03:40|22355.64|22275.64|22347.18|22267.18|22355.64|22275.64|22347.18|22267.18|10
1732039220000|2024-11-19 18:00:20|22370.14|22290.14|22366.26|22286.26|22370.14|22290.14|22366.26|22286.26|10
1732093430000|2024-11-20 09:03:50|22345.34|22265.34|22341.36|22261.36|22345.34|22265.34|22340.97|22260.97|10
1732039230000|2024-11-19 18:00:30|22364.86|22284.86|22360.9|22280.9|22365.32|22285.32|22360.62|22280.62|9
1732093440000|2024-11-20 09:04:00|22341.51|22261.51|22337.33|22257.33|22341.56|22261.56|22336.01|22256.01|10
1732039240000|2024-11-19 18:00:40|22360.29|22280.29|22360.61|22280.61|22360.67|22280.67|22358.88|22278.88|10
1732093450000|2024-11-20 09:04:10|22336.59|22256.59|22332.73|22252.73|22336.77|22256.77|22332.73|22252.73|10
1732039250000|2024-11-19 18:00:50|22360.43|22280.43|22362.37|22282.37|22362.96|22282.96|22360.17|22280.17|10
1732093460000|2024-11-20 09:04:20|22332.51|22252.51|22330.55|22250.55|22332.51|22252.51|22330.2|22250.2|10
1732039260000|2024-11-19 18:01:00|22361.41|22281.41|22361.57|22281.57|22363.73|22283.73|22360.32|22280.32|10
1732093470000|2024-11-20 09:04:30|22330.33|22250.33|22328.17|22248.17|22330.33|22250.33|22328.17|22248.17|10
1732039270000|2024-11-19 18:01:10|22361.78|22281.78|22361.98|22281.98|22362.46|22282.46|22360.76|22280.76|10
1732093480000|2024-11-20 09:04:40|22328.24|22248.24|22326.53|22246.53|22328.24|22248.24|22326.53|22246.53|10
1732039280000|2024-11-19 18:01:20|22362.53|22282.53|22366.94|22286.94|22366.94|22286.94|22362.53|22282.53|10
1732093490000|2024-11-20 09:04:50|22326.9|22246.9|22324.31|22244.31|22327.26|22247.26|22324.31|22244.31|10
1732039290000|2024-11-19 18:01:30|22366.81|22286.81|22364.84|22284.84|22367.07|22287.07|22364.09|22284.09|10
1732093500000|2024-11-20 09:05:00|22324.27|22244.27|22323.58|22243.58|22325.45|22245.45|22323.21|22243.21|10
1732039300000|2024-11-19 18:01:40|22364.63|22284.63|22361.91|22281.91|22364.63|22284.63|22361.35|22281.35|10
1732093510000|2024-11-20 09:05:10|22327.56|22247.56|22330.29|22250.29|22330.43|22250.43|22327.56|22247.56|9
1732039310000|2024-11-19 18:01:50|22361.88|22281.88|22358.58|22278.58|22362.08|22282.08|22358.5|22278.5|10
1732093520000|2024-11-20 09:05:20|22330.82|22250.82|22331.79|22251.79|22333.28|22253.28|22330.49|22250.49|10
1732039320000|2024-11-19 18:02:00|22357.99|22277.99|22359.33|22279.33|22359.33|22279.33|22357.06|22277.06|10
1732093530000|2024-11-20 09:05:30|22331.67|22251.67|22334.23|22254.23|22334.23|22254.23|22331.44|22251.44|10
1732039330000|2024-11-19 18:02:10|22360.3|22280.3|22363.8|22283.8|22364.83|22284.83|22360.07|22280.07|10
1732093540000|2024-11-20 09:05:40|22334.04|22254.04|22329.99|22249.99|22334.04|22254.04|22329.54|22249.54|10
1732039340000|2024-11-19 18:02:20|22363.85|22283.85|22365.22|22285.22|22365.84|22285.84|22363.85|22283.85|10
1732093550000|2024-11-20 09:05:50|22330.64|22250.64|22330.06|22250.06|22331.2|22251.2|22330.06|22250.06|10
1732039350000|2024-11-19 18:02:30|22365.09|22285.09|22366.63|22286.63|22366.94|22286.94|22365.09|22285.09|10
1732093560000|2024-11-20 09:06:00|22329.89|22249.89|22329.07|22249.07|22330.74|22250.74|22328.96|22248.96|9
1732039360000|2024-11-19 18:02:40|22366.51|22286.51|22372.13|22292.13|22372.13|22292.13|22366.28|22286.28|10
1732093570000|2024-11-20 09:06:10|22329.5|22249.5|22323.1|22243.1|22329.51|22249.51|22323.1|22243.1|10
1732039370000|2024-11-19 18:02:50|22373.2|22293.2|22379.53|22299.53|22379.53|22299.53|22373.2|22293.2|10
1732093580000|2024-11-20 09:06:20|22323.84|22243.84|22323.49|22243.49|22324.3|22244.3|22323.49|22243.49|10
1732039380000|2024-11-19 18:03:00|22381.29|22301.29|22379.07|22299.07|22382.12|22302.12|22379.07|22299.07|10
1732093590000|2024-11-20 09:06:30|22323.5|22243.5|22323.79|22243.79|22324.23|22244.23|22323.19|22243.19|10
1732039390000|2024-11-19 18:03:10|22378.69|22298.69|22375.96|22295.96|22378.78|22298.78|22375.96|22295.96|10
1732093600000|2024-11-20 09:06:40|22323.9|22243.9|22323.92|22243.92|22323.92|22243.92|22323.9|22243.9|2
1732039400000|2024-11-19 18:03:20|22375.89|22295.89|22377.81|22297.81|22378.76|22298.76|22374.04|22294.04|10
1732039410000|2024-11-19 18:03:30|22377.49|22297.49|22372.44|22292.44|22377.49|22297.49|22372.44|22292.44|10
1732039420000|2024-11-19 18:03:40|22373.29|22293.29|22367.62|22287.62|22373.29|22293.29|22367.56|22287.56|10
1732039430000|2024-11-19 18:03:50|22367.57|22287.57|22366.05|22286.05|22367.89|22287.89|22366.05|22286.05|10
1732039440000|2024-11-19 18:04:00|22366.12|22286.12|22362.73|22282.73|22366.12|22286.12|22362.73|22282.73|10
1732039450000|2024-11-19 18:04:10|22359.42|22279.42|22359.95|22279.95|22359.95|22279.95|22356.91|22276.91|9
1732039460000|2024-11-19 18:04:20|22360.46|22280.46|22363.37|22283.37|22363.37|22283.37|22360.46|22280.46|9
1732039470000|2024-11-19 18:04:30|22362.21|22282.21|22351.96|22271.96|22362.21|22282.21|22351.96|22271.96|10
1732039480000|2024-11-19 18:04:40|22351.75|22271.75|22354.46|22274.46|22354.46|22274.46|22350.38|22270.38|10
1732039490000|2024-11-19 18:04:50|22355.66|22275.66|22358.33|22278.33|22358.33|22278.33|22355.66|22275.66|9
1732039500000|2024-11-19 18:05:00|22358.41|22278.41|22364.02|22284.02|22364.02|22284.02|22358.41|22278.41|10
1732039510000|2024-11-19 18:05:10|22362.91|22282.91|22364.74|22284.74|22365.3|22285.3|22362.91|22282.91|10
1732039520000|2024-11-19 18:05:20|22364.97|22284.97|22365.04|22285.04|22366.34|22286.34|22364.88|22284.88|10
1732039530000|2024-11-19 18:05:30|22365.37|22285.37|22367.32|22287.32|22368.78|22288.78|22365.37|22285.37|10
1732039540000|2024-11-19 18:05:40|22366.72|22286.72|22369.99|22289.99|22369.99|22289.99|22366.72|22286.72|10
1732039550000|2024-11-19 18:05:50|22368.92|22288.92|22366.21|22286.21|22369.1|22289.1|22366.21|22286.21|10
1732039560000|2024-11-19 18:06:00|22365.91|22285.91|22369.33|22289.33|22370.49|22290.49|22364.94|22284.94|10
1732039570000|2024-11-19 18:06:10|22368.79|22288.79|22368.59|22288.59|22368.79|22288.79|22367.82|22287.82|9
1732039580000|2024-11-19 18:06:20|22368.68|22288.68|22372.62|22292.62|22372.62|22292.62|22367.94|22287.94|10
1732039590000|2024-11-19 18:06:30|22372.24|22292.24|22368.22|22288.22|22372.24|22292.24|22368.22|22288.22|10
1732039600000|2024-11-19 18:06:40|22368.46|22288.46|22367.22|22287.22|22368.73|22288.73|22365.84|22285.84|10
1732039610000|2024-11-19 18:06:50|22368.69|22288.69|22368.41|22288.41|22369.32|22289.32|22368.37|22288.37|9
1732039620000|2024-11-19 18:07:00|22369.41|22289.41|22373.19|22293.19|22373.19|22293.19|22369.41|22289.41|10
1732039630000|2024-11-19 18:07:10|22373.42|22293.42|22374.75|22294.75|22374.8|22294.8|22373.27|22293.27|10
1732039640000|2024-11-19 18:07:20|22374.52|22294.52|22377.31|22297.31|22377.31|22297.31|22374.52|22294.52|10
1732039650000|2024-11-19 18:07:30|22377.47|22297.47|22380.14|22300.14|22380.14|22300.14|22377.47|22297.47|10
1732039660000|2024-11-19 18:07:40|22381.2|22301.2|22385.59|22305.59|22385.59|22305.59|22381.2|22301.2|10
1732039670000|2024-11-19 18:07:50|22387.14|22307.14|22387.23|22307.23|22389.23|22309.23|22386.53|22306.53|10
1732039680000|2024-11-19 18:08:00|22386.94|22306.94|22397.24|22317.24|22397.24|22317.24|22386.94|22306.94|10
1732039690000|2024-11-19 18:08:10|22397.84|22317.84|22397.36|22317.36|22397.84|22317.84|22396.03|22316.03|10
1732039700000|2024-11-19 18:08:20|22397.64|22317.64|22395.41|22315.41|22397.84|22317.84|22394.84|22314.84|10
1732039710000|2024-11-19 18:08:30|22395.8|22315.8|22400.55|22320.55|22400.55|22320.55|22395.8|22315.8|10
1732039720000|2024-11-19 18:08:40|22401.33|22321.33|22398.61|22318.61|22401.33|22321.33|22398.55|22318.55|9
1732039730000|2024-11-19 18:08:50|22398.19|22318.19|22395.37|22315.37|22398.19|22318.19|22395.37|22315.37|10
1732039740000|2024-11-19 18:09:00|22395.41|22315.41|22395.86|22315.86|22395.91|22315.91|22395.18|22315.18|10
1732039750000|2024-11-19 18:09:10|22397.58|22317.58|22400.73|22320.73|22400.73|22320.73|22396.1|22316.1|10
1732039760000|2024-11-19 18:09:20|22400.58|22320.58|22401.7|22321.7|22402.01|22322.01|22400.45|22320.45|10
1732039770000|2024-11-19 18:09:30|22402.43|22322.43|22414.11|22334.11|22414.11|22334.11|22402.39|22322.39|10
1732039780000|2024-11-19 18:09:40|22415.65|22335.65|22418.4|22338.4|22420.21|22340.21|22415.65|22335.65|10
1732039790000|2024-11-19 18:09:50|22418.19|22338.19|22419.44|22339.44|22419.44|22339.44|22418.06|22338.06|10
1732039800000|2024-11-19 18:10:00|22419.84|22339.84|22423.52|22343.52|22423.63|22343.63|22418.86|22338.86|10
1732039810000|2024-11-19 18:10:10|22423.57|22343.57|22429.65|22349.65|22429.65|22349.65|22423.21|22343.21|10
1732039820000|2024-11-19 18:10:20|22430.57|22350.57|22430.48|22350.48|22431.93|22351.93|22429.77|22349.77|10
1732039830000|2024-11-19 18:10:30|22431.02|22351.02|22423.88|22343.88|22431.02|22351.02|22423.53|22343.53|10
1732039840000|2024-11-19 18:10:40|22425.77|22345.77|22430.97|22350.97|22431.37|22351.37|22425.77|22345.77|10
1732039850000|2024-11-19 18:10:50|22431.19|22351.19|22433.54|22353.54|22433.54|22353.54|22431.19|22351.19|10
1732039860000|2024-11-19 18:11:00|22432.55|22352.55|22432.05|22352.05|22433.16|22353.16|22431.74|22351.74|10
1732039870000|2024-11-19 18:11:10|22431.19|22351.19|22439.11|22359.11|22440.01|22360.01|22431.19|22351.19|10
1732039880000|2024-11-19 18:11:20|22440.64|22360.64|22439.67|22359.67|22443.45|22363.45|22439.67|22359.67|10
1732039890000|2024-11-19 18:11:30|22439.41|22359.41|22443.32|22363.32|22443.32|22363.32|22439.41|22359.41|10
1732039900000|2024-11-19 18:11:40|22443.09|22363.09|22443.06|22363.06|22443.09|22363.09|22441.42|22361.42|10
1732039910000|2024-11-19 18:11:50|22442.77|22362.77|22440.95|22360.95|22442.77|22362.77|22440.82|22360.82|10
1732039920000|2024-11-19 18:12:00|22439.29|22359.29|22439.44|22359.44|22440.41|22360.41|22438.89|22358.89|10
1732039930000|2024-11-19 18:12:10|22438.92|22358.92|22441.99|22361.99|22441.99|22361.99|22438.92|22358.92|10
1732039940000|2024-11-19 18:12:20|22443.29|22363.29|22445.05|22365.05|22445.07|22365.07|22443.29|22363.29|10
1732039950000|2024-11-19 18:12:30|22444.53|22364.53|22444.22|22364.22|22446.82|22366.82|22444.22|22364.22|10
1732039960000|2024-11-19 18:12:40|22444.16|22364.16|22444.9|22364.9|22445.13|22365.13|22444.05|22364.05|10
1732039970000|2024-11-19 18:12:50|22444.58|22364.58|22439.27|22359.27|22444.7|22364.7|22439.09|22359.09|10
1732039980000|2024-11-19 18:13:00|22440.24|22360.24|22443.76|22363.76|22443.76|22363.76|22440.11|22360.11|10
1732039990000|2024-11-19 18:13:10|22444.31|22364.31|22445.84|22365.84|22446.42|22366.42|22443.51|22363.51|10
1732040000000|2024-11-19 18:13:20|22445.6|22365.6|22445.83|22365.83|22446.66|22366.66|22445.6|22365.6|10
1732040010000|2024-11-19 18:13:30|22446.06|22366.06|22446.03|22366.03|22446.72|22366.72|22446.02|22366.02|10
1732040020000|2024-11-19 18:13:40|22446.55|22366.55|22449.34|22369.34|22449.34|22369.34|22446.55|22366.55|10
1732040030000|2024-11-19 18:13:50|22449.12|22369.12|22449.39|22369.39|22450.16|22370.16|22448.32|22368.32|10
1732040040000|2024-11-19 18:14:00|22449.13|22369.13|22453.91|22373.91|22454.19|22374.19|22449.13|22369.13|10
1732040050000|2024-11-19 18:14:10|22453.82|22373.82|22456.41|22376.41|22456.54|22376.54|22453.82|22373.82|10
1732040060000|2024-11-19 18:14:20|22456.85|22376.85|22458.81|22378.81|22458.81|22378.81|22455.09|22375.09|10
1732040070000|2024-11-19 18:14:30|22458.82|22378.82|22459.97|22379.97|22460.52|22380.52|22458.82|22378.82|10
1732040080000|2024-11-19 18:14:40|22460.41|22380.41|22464.27|22384.27|22464.27|22384.27|22460.41|22380.41|10
1732040090000|2024-11-19 18:14:50|22463.58|22383.58|22464.58|22384.58|22465.27|22385.27|22463.3|22383.3|10
1732040100000|2024-11-19 18:15:00|22466.82|22386.82|22473.25|22393.25|22474|22394|22466.82|22386.82|10
1732040110000|2024-11-19 18:15:10|22474.55|22394.55|22470.64|22390.64|22474.55|22394.55|22470.21|22390.21|10
1732040120000|2024-11-19 18:15:20|22470.84|22390.84|22468.39|22388.39|22471.15|22391.15|22468.39|22388.39|10
1732040130000|2024-11-19 18:15:30|22467.39|22387.39|22465.14|22385.14|22467.39|22387.39|22462.46|22382.46|10
1732040140000|2024-11-19 18:15:40|22465.94|22385.94|22462.82|22382.82|22465.94|22385.94|22462.2|22382.2|10
1732040150000|2024-11-19 18:15:50|22462.52|22382.52|22467.38|22387.38|22468.3|22388.3|22462.52|22382.52|10
1732040160000|2024-11-19 18:16:00|22479|22399|22481.21|22401.21|22481.26|22401.26|22477.06|22397.06|10
1732040170000|2024-11-19 18:16:10|22480.17|22400.17|22487.56|22407.56|22487.56|22407.56|22479.17|22399.17|10
1732040180000|2024-11-19 18:16:20|22488.15|22408.15|22492.33|22412.33|22492.63|22412.63|22488.15|22408.15|9
1732040190000|2024-11-19 18:16:30|22493.06|22413.06|22496.18|22416.18|22496.97|22416.97|22493.06|22413.06|10
1732040200000|2024-11-19 18:16:40|22499.68|22419.68|22509.14|22429.14|22509.14|22429.14|22499.68|22419.68|10
1732040210000|2024-11-19 18:16:50|22507.26|22427.26|22516.1|22436.1|22517.97|22437.97|22507.26|22427.26|10
1732040220000|2024-11-19 18:17:00|22515.96|22435.96|22525.25|22445.25|22525.25|22445.25|22515.96|22435.96|10
1732040230000|2024-11-19 18:17:10|22527.16|22447.16|22535.07|22455.07|22535.07|22455.07|22527.16|22447.16|10
1732040240000|2024-11-19 18:17:20|22534.71|22454.71|22524.1|22444.1|22534.71|22454.71|22524.1|22444.1|10
1732040250000|2024-11-19 18:17:30|22523.34|22443.34|22519.5|22439.5|22523.62|22443.62|22519.5|22439.5|10
1732040260000|2024-11-19 18:17:40|22503.38|22423.38|22475.57|22395.57|22503.38|22423.38|22475.21|22395.21|10
1732040270000|2024-11-19 18:17:50|22476.24|22396.24|22472.14|22392.14|22476.24|22396.24|22466.07|22386.07|10
1732040280000|2024-11-19 18:18:00|22471.81|22391.81|22475.12|22395.12|22475.12|22395.12|22468.95|22388.95|10
1732040290000|2024-11-19 18:18:10|22474.73|22394.73|22473.7|22393.7|22478|22398|22473.7|22393.7|10
1732040300000|2024-11-19 18:18:20|22470.26|22390.26|22468.95|22388.95|22474.08|22394.08|22468.95|22388.95|10
1732040310000|2024-11-19 18:18:30|22467.69|22387.69|22460.26|22380.26|22467.69|22387.69|22458.43|22378.43|10
1732040320000|2024-11-19 18:18:40|22461.92|22381.92|22465.36|22385.36|22466.77|22386.77|22461.92|22381.92|10
1732040330000|2024-11-19 18:18:50|22465.58|22385.58|22447.4|22367.4|22465.58|22385.58|22447.4|22367.4|10
1732040340000|2024-11-19 18:19:00|22445.97|22365.97|22430.93|22350.93|22446.15|22366.15|22430.93|22350.93|10
1732040350000|2024-11-19 18:19:10|22431.46|22351.46|22433.28|22353.28|22433.28|22353.28|22428.82|22348.82|10
1732040360000|2024-11-19 18:19:20|22433.19|22353.19|22435.79|22355.79|22435.79|22355.79|22430.58|22350.58|10
1732040370000|2024-11-19 18:19:30|22436.69|22356.69|22444.01|22364.01|22444.01|22364.01|22436.69|22356.69|10
1732040380000|2024-11-19 18:19:40|22445.19|22365.19|22449.21|22369.21|22449.21|22369.21|22444.61|22364.61|10
1732040390000|2024-11-19 18:19:50|22450.09|22370.09|22452.88|22372.88|22453.81|22373.81|22450.09|22370.09|10
1732040400000|2024-11-19 18:20:00|22453.08|22373.08|22446.07|22366.07|22453.08|22373.08|22446.07|22366.07|10
1732040410000|2024-11-19 18:20:10|22444.85|22364.85|22442.21|22362.21|22447.14|22367.14|22442.21|22362.21|10
1732040420000|2024-11-19 18:20:20|22441.06|22361.06|22447.05|22367.05|22447.05|22367.05|22441.06|22361.06|10
1732040430000|2024-11-19 18:20:30|22447.64|22367.64|22460.4|22380.4|22460.4|22380.4|22447.64|22367.64|10
1732040440000|2024-11-19 18:20:40|22461.03|22381.03|22461.01|22381.01|22465.96|22385.96|22461.01|22381.01|10
1732040450000|2024-11-19 18:20:50|22459.71|22379.71|22461.18|22381.18|22461.18|22381.18|22456.79|22376.79|10
1732040460000|2024-11-19 18:21:00|22460.04|22380.04|22455.49|22375.49|22460.04|22380.04|22455.49|22375.49|10
1732040470000|2024-11-19 18:21:10|22454.56|22374.56|22458.42|22378.42|22459.37|22379.37|22453.4|22373.4|10
1732040480000|2024-11-19 18:21:20|22458.17|22378.17|22458.82|22378.82|22459.8|22379.8|22457.87|22377.87|10
1732040490000|2024-11-19 18:21:30|22457.26|22377.26|22458.99|22378.99|22458.99|22378.99|22456.33|22376.33|10
1732040500000|2024-11-19 18:21:40|22459.26|22379.26|22462.4|22382.4|22462.92|22382.92|22459.26|22379.26|10
1732040510000|2024-11-19 18:21:50|22461.07|22381.07|22454.16|22374.16|22461.07|22381.07|22453.78|22373.78|10
1732040520000|2024-11-19 18:22:00|22454.03|22374.03|22447.52|22367.52|22454.03|22374.03|22447.52|22367.52|10
1732040530000|2024-11-19 18:22:10|22447.55|22367.55|22447.3|22367.3|22448.89|22368.89|22445.5|22365.5|10
1732040540000|2024-11-19 18:22:20|22450.2|22370.2|22445.07|22365.07|22452.81|22372.81|22444.41|22364.41|10
1732040550000|2024-11-19 18:22:30|22445.93|22365.93|22448.18|22368.18|22448.18|22368.18|22444.37|22364.37|10
1732040560000|2024-11-19 18:22:40|22447.76|22367.76|22456.01|22376.01|22456.25|22376.25|22447.76|22367.76|10
1732040570000|2024-11-19 18:22:50|22456|22376|22456.18|22376.18|22456.8|22376.8|22455.03|22375.03|9
1732040580000|2024-11-19 18:23:00|22454.97|22374.97|22453.51|22373.51|22455.3|22375.3|22453.51|22373.51|10
1732040590000|2024-11-19 18:23:10|22454.49|22374.49|22455.17|22375.17|22456.14|22376.14|22452.81|22372.81|10
1732040600000|2024-11-19 18:23:20|22454.47|22374.47|22441.48|22361.48|22454.47|22374.47|22441.48|22361.48|10
1732040610000|2024-11-19 18:23:30|22441.05|22361.05|22448.78|22368.78|22448.78|22368.78|22441.05|22361.05|10
1732040620000|2024-11-19 18:23:40|22448.81|22368.81|22454.44|22374.44|22456.95|22376.95|22448.81|22368.81|10
1732040630000|2024-11-19 18:23:50|22454.99|22374.99|22453.76|22373.76|22455.38|22375.38|22453.76|22373.76|10
1732040640000|2024-11-19 18:24:00|22452.27|22372.27|22453.36|22373.36|22454.07|22374.07|22452.27|22372.27|9
1732040650000|2024-11-19 18:24:10|22453.23|22373.23|22449.98|22369.98|22453.47|22373.47|22449.98|22369.98|10
1732040660000|2024-11-19 18:24:20|22450.87|22370.87|22440.38|22360.38|22453.51|22373.51|22440.38|22360.38|10
1732040670000|2024-11-19 18:24:30|22441.6|22361.6|22426.77|22346.77|22441.63|22361.63|22426.39|22346.39|10
1732040680000|2024-11-19 18:24:40|22426.38|22346.38|22428.51|22348.51|22429.17|22349.17|22426.38|22346.38|10
1732040690000|2024-11-19 18:24:50|22428.69|22348.69|22432.8|22352.8|22432.8|22352.8|22427.69|22347.69|10
1732040700000|2024-11-19 18:25:00|22433.82|22353.82|22433.18|22353.18|22433.82|22353.82|22429.84|22349.84|10
1732040710000|2024-11-19 18:25:10|22432.44|22352.44|22436.99|22356.99|22437.34|22357.34|22432.44|22352.44|10
1732040720000|2024-11-19 18:25:20|22438.04|22358.04|22443.28|22363.28|22443.42|22363.42|22438.04|22358.04|10
1732040730000|2024-11-19 18:25:30|22443.82|22363.82|22445.21|22365.21|22446.37|22366.37|22443.52|22363.52|10
1732040740000|2024-11-19 18:25:40|22446.3|22366.3|22448.78|22368.78|22449.78|22369.78|22445.64|22365.64|9
1732040750000|2024-11-19 18:25:50|22448.56|22368.56|22451.25|22371.25|22452.18|22372.18|22448.56|22368.56|10
1732040760000|2024-11-19 18:26:00|22451.85|22371.85|22449.28|22369.28|22452.46|22372.46|22449.28|22369.28|9
1732040770000|2024-11-19 18:26:10|22448.28|22368.28|22450.89|22370.89|22451.99|22371.99|22447.75|22367.75|10
1732040780000|2024-11-19 18:26:20|22450.12|22370.12|22453.99|22373.99|22453.99|22373.99|22449.58|22369.58|10
1732040790000|2024-11-19 18:26:30|22456.17|22376.17|22458.79|22378.79|22460.84|22380.84|22456.17|22376.17|10
1732040800000|2024-11-19 18:26:40|22456.67|22376.67|22452.54|22372.54|22456.67|22376.67|22452.49|22372.49|10
1732040810000|2024-11-19 18:26:50|22452.35|22372.35|22445.39|22365.39|22452.35|22372.35|22445.39|22365.39|10
1732040820000|2024-11-19 18:27:00|22444.38|22364.38|22438.24|22358.24|22444.78|22364.78|22438.24|22358.24|10
1732040830000|2024-11-19 18:27:10|22438.28|22358.28|22425.44|22345.44|22438.28|22358.28|22425.44|22345.44|10
1732040840000|2024-11-19 18:27:20|22423.58|22343.58|22426.98|22346.98|22427.77|22347.77|22423.58|22343.58|10
1732040850000|2024-11-19 18:27:30|22423.1|22343.1|22424.73|22344.73|22426.11|22346.11|22423.1|22343.1|10
1732040860000|2024-11-19 18:27:40|22426.42|22346.42|22429.76|22349.76|22431.87|22351.87|22426.42|22346.42|10
1732040870000|2024-11-19 18:27:50|22430.04|22350.04|22430.47|22350.47|22431.02|22351.02|22428.98|22348.98|10
1732040880000|2024-11-19 18:28:00|22430.35|22350.35|22433.98|22353.98|22433.98|22353.98|22430.29|22350.29|10
1732040890000|2024-11-19 18:28:10|22433.9|22353.9|22447.65|22367.65|22447.65|22367.65|22432.68|22352.68|10
1732040900000|2024-11-19 18:28:20|22447.96|22367.96|22468.92|22388.92|22468.92|22388.92|22447.96|22367.96|10
1732040910000|2024-11-19 18:28:30|22473.23|22393.23|22493.73|22413.73|22493.74|22413.74|22473.23|22393.23|10
1732040920000|2024-11-19 18:28:40|22497.3|22417.3|22508.99|22428.99|22508.99|22428.99|22496.12|22416.12|10
1732040930000|2024-11-19 18:28:50|22510.24|22430.24|22521.51|22441.51|22521.99|22441.99|22510.09|22430.09|10
1732040940000|2024-11-19 18:29:00|22522.34|22442.34|22529.17|22449.17|22529.17|22449.17|22521.93|22441.93|10
1732040950000|2024-11-19 18:29:10|22529.48|22449.48|22524.57|22444.57|22530.37|22450.37|22524.57|22444.57|10
1732040960000|2024-11-19 18:29:20|22521.98|22441.98|22521.13|22441.13|22522.69|22442.69|22519.52|22439.52|10
1732040970000|2024-11-19 18:29:30|22522.41|22442.41|22520.82|22440.82|22523.33|22443.33|22520.29|22440.29|10
1732040980000|2024-11-19 18:29:40|22521.48|22441.48|22531.47|22451.47|22532.82|22452.82|22521.48|22441.48|10
1732040990000|2024-11-19 18:29:50|22531.77|22451.77|22535.51|22455.51|22535.51|22455.51|22531.77|22451.77|10
1732041000000|2024-11-19 18:30:00|22536.36|22456.36|22534.93|22454.93|22537.15|22457.15|22533.4|22453.4|10
1732041010000|2024-11-19 18:30:10|22531.97|22451.97|22534.83|22454.83|22534.96|22454.96|22528.68|22448.68|10
1732041020000|2024-11-19 18:30:20|22534.64|22454.64|22538.41|22458.41|22538.41|22458.41|22531.23|22451.23|10
1732041030000|2024-11-19 18:30:30|22538.91|22458.91|22538.11|22458.11|22541.72|22461.72|22537.9|22457.9|10
1732041040000|2024-11-19 18:30:40|22537.12|22457.12|22536.34|22456.34|22537.12|22457.12|22535.16|22455.16|9
1732041050000|2024-11-19 18:30:50|22536.15|22456.15|22534.86|22454.86|22537.79|22457.79|22534.86|22454.86|10
1732041060000|2024-11-19 18:31:00|22535.07|22455.07|22521.14|22441.14|22535.07|22455.07|22521.14|22441.14|10
1732041070000|2024-11-19 18:31:10|22524.97|22444.97|22525.69|22445.69|22525.69|22445.69|22523.08|22443.08|10
1732041080000|2024-11-19 18:31:20|22525.77|22445.77|22530.06|22450.06|22531.73|22451.73|22524.91|22444.91|10
1732041090000|2024-11-19 18:31:30|22529.43|22449.43|22524.16|22444.16|22529.43|22449.43|22524.16|22444.16|10
1732041100000|2024-11-19 18:31:40|22523.87|22443.87|22521.76|22441.76|22523.87|22443.87|22519.46|22439.46|10
1732041110000|2024-11-19 18:31:50|22521.03|22441.03|22533.13|22453.13|22533.13|22453.13|22521.03|22441.03|10
1732041120000|2024-11-19 18:32:00|22533.81|22453.81|22543.54|22463.54|22543.54|22463.54|22533.3|22453.3|10
1732041130000|2024-11-19 18:32:10|22542.7|22462.7|22545.32|22465.32|22545.43|22465.43|22542.18|22462.18|10
1732041140000|2024-11-19 18:32:20|22545.6|22465.6|22543.31|22463.31|22545.6|22465.6|22540.89|22460.89|10
1732041150000|2024-11-19 18:32:30|22543.1|22463.1|22536.15|22456.15|22543.1|22463.1|22536.15|22456.15|10
1732041160000|2024-11-19 18:32:40|22535.39|22455.39|22542.6|22462.6|22542.6|22462.6|22535.39|22455.39|10
1732041170000|2024-11-19 18:32:50|22542.27|22462.27|22544.1|22464.1|22544.1|22464.1|22541.78|22461.78|10
1732041180000|2024-11-19 18:33:00|22544.65|22464.65|22545.8|22465.8|22547.02|22467.02|22544.39|22464.39|10
1732041190000|2024-11-19 18:33:10|22543.78|22463.78|22540.48|22460.48|22544.83|22464.83|22540.48|22460.48|10
1732041200000|2024-11-19 18:33:20|22540.39|22460.39|22542.39|22462.39|22543.11|22463.11|22539.75|22459.75|10
1732041210000|2024-11-19 18:33:30|22543.19|22463.19|22547.32|22467.32|22548.41|22468.41|22543.15|22463.15|10
1732041220000|2024-11-19 18:33:40|22546.76|22466.76|22543.48|22463.48|22546.76|22466.76|22543.48|22463.48|10
1732041230000|2024-11-19 18:33:50|22543.88|22463.88|22539.42|22459.42|22544.33|22464.33|22539.42|22459.42|10
1732041240000|2024-11-19 18:34:00|22540.63|22460.63|22537.58|22457.58|22540.63|22460.63|22535.93|22455.93|10
1732041250000|2024-11-19 18:34:10|22538.16|22458.16|22538.36|22458.36|22538.36|22458.36|22535.25|22455.25|10
1732041260000|2024-11-19 18:34:20|22539.74|22459.74|22543.75|22463.75|22543.75|22463.75|22539.48|22459.48|9
1732041270000|2024-11-19 18:34:30|22545.72|22465.72|22544.69|22464.69|22545.95|22465.95|22543.55|22463.55|10
1732041280000|2024-11-19 18:34:40|22545.51|22465.51|22542.92|22462.92|22546.5|22466.5|22542.66|22462.66|10
1732041290000|2024-11-19 18:34:50|22542.77|22462.77|22545.01|22465.01|22545.01|22465.01|22542.48|22462.48|10
1732041300000|2024-11-19 18:35:00|22544.4|22464.4|22550.18|22470.18|22550.69|22470.69|22544.4|22464.4|10
1732041310000|2024-11-19 18:35:10|22548.42|22468.42|22550.32|22470.32|22551.94|22471.94|22548.33|22468.33|10
1732041320000|2024-11-19 18:35:20|22551.23|22471.23|22546.7|22466.7|22555.38|22475.38|22546.7|22466.7|10
1732041330000|2024-11-19 18:35:30|22548.58|22468.58|22549.99|22469.99|22549.99|22469.99|22546.56|22466.56|10
1732041340000|2024-11-19 18:35:40|22549.91|22469.91|22552.05|22472.05|22552.94|22472.94|22547.14|22467.14|10
1732041350000|2024-11-19 18:35:50|22552.86|22472.86|22557.28|22477.28|22557.28|22477.28|22552.13|22472.13|10
1732041360000|2024-11-19 18:36:00|22557.31|22477.31|22558.48|22478.48|22558.48|22478.48|22556.65|22476.65|10
1732041370000|2024-11-19 18:36:10|22558.97|22478.97|22565.38|22485.38|22565.49|22485.49|22558.97|22478.97|10
1732041380000|2024-11-19 18:36:20|22565.89|22485.89|22569.65|22489.65|22569.65|22489.65|22565.89|22485.89|10
1732041390000|2024-11-19 18:36:30|22569.33|22489.33|22576.2|22496.2|22576.2|22496.2|22568.5|22488.5|10
1732041400000|2024-11-19 18:36:40|22576.49|22496.49|22580.65|22500.65|22581.04|22501.04|22576.49|22496.49|10
1732041410000|2024-11-19 18:36:50|22580.35|22500.35|22580.89|22500.89|22581.2|22501.2|22580.35|22500.35|10
1732041420000|2024-11-19 18:37:00|22585.06|22505.06|22585.22|22505.22|22585.75|22505.75|22582.61|22502.61|10
1732041430000|2024-11-19 18:37:10|22583.05|22503.05|22586.29|22506.29|22588.48|22508.48|22583.05|22503.05|10
1732041440000|2024-11-19 18:37:20|22587.94|22507.94|22585.49|22505.49|22589.38|22509.38|22585.49|22505.49|10
1732041450000|2024-11-19 18:37:30|22585.25|22505.25|22588.27|22508.27|22588.27|22508.27|22584.95|22504.95|10
1732041460000|2024-11-19 18:37:40|22589.86|22509.86|22590.8|22510.8|22591.82|22511.82|22588.86|22508.86|10
1732041470000|2024-11-19 18:37:50|22591.13|22511.13|22580.9|22500.9|22591.13|22511.13|22580.9|22500.9|10
1732041480000|2024-11-19 18:38:00|22580.64|22500.64|22576.69|22496.69|22580.8|22500.8|22576.69|22496.69|10
1732041490000|2024-11-19 18:38:10|22573.59|22493.59|22558.22|22478.22|22573.59|22493.59|22558.22|22478.22|10
1732041500000|2024-11-19 18:38:20|22558.59|22478.59|22539.93|22459.93|22558.59|22478.59|22539.93|22459.93|10
1732041510000|2024-11-19 18:38:30|22539.45|22459.45|22534.81|22454.81|22540.28|22460.28|22534.1|22454.1|10
1732041520000|2024-11-19 18:38:40|22531.29|22451.29|22523.1|22443.1|22531.29|22451.29|22522.29|22442.29|10
1732041530000|2024-11-19 18:38:50|22524.96|22444.96|22528.12|22448.12|22528.98|22448.98|22524.96|22444.96|10
1732041540000|2024-11-19 18:39:00|22528.39|22448.39|22535.4|22455.4|22535.4|22455.4|22528.39|22448.39|10
1732041550000|2024-11-19 18:39:10|22535.76|22455.76|22550.9|22470.9|22550.9|22470.9|22535.76|22455.76|10
1732041560000|2024-11-19 18:39:20|22552.26|22472.26|22559.82|22479.82|22559.82|22479.82|22552.26|22472.26|10
1732041570000|2024-11-19 18:39:30|22560.56|22480.56|22562.42|22482.42|22562.87|22482.87|22560.56|22480.56|9
1732041580000|2024-11-19 18:39:40|22562.3|22482.3|22558.94|22478.94|22563.01|22483.01|22558.94|22478.94|10
1732041590000|2024-11-19 18:39:50|22560.4|22480.4|22554.6|22474.6|22561.25|22481.25|22554.6|22474.6|10
1732041600000|2024-11-19 18:40:00|22554.62|22474.62|22547.59|22467.59|22554.62|22474.62|22547.59|22467.59|9
1732041610000|2024-11-19 18:40:10|22547.67|22467.67|22543.12|22463.12|22547.67|22467.67|22543.12|22463.12|10
1732041620000|2024-11-19 18:40:20|22542.08|22462.08|22552.1|22472.1|22552.1|22472.1|22542.08|22462.08|10
1732041630000|2024-11-19 18:40:30|22552.65|22472.65|22548.69|22468.69|22552.65|22472.65|22548.69|22468.69|10
1732041640000|2024-11-19 18:40:40|22549.19|22469.19|22541.99|22461.99|22552.53|22472.53|22541.99|22461.99|10
1732041650000|2024-11-19 18:40:50|22540.72|22460.72|22534.38|22454.38|22540.72|22460.72|22531.17|22451.17|10
1732041660000|2024-11-19 18:41:00|22535.79|22455.79|22542.84|22462.84|22545.1|22465.1|22535.7|22455.7|10
1732041670000|2024-11-19 18:41:10|22542.13|22462.13|22541.87|22461.87|22544.44|22464.44|22541.87|22461.87|10
1732041680000|2024-11-19 18:41:20|22541.21|22461.21|22535.75|22455.75|22541.21|22461.21|22535.75|22455.75|10
1732041690000|2024-11-19 18:41:30|22535.27|22455.27|22530.99|22450.99|22535.27|22455.27|22530.91|22450.91|10
1732041700000|2024-11-19 18:41:40|22531.76|22451.76|22520.38|22440.38|22531.76|22451.76|22520.38|22440.38|10
1732041710000|2024-11-19 18:41:50|22519.5|22439.5|22518.86|22438.86|22519.78|22439.78|22517.4|22437.4|10
1732041720000|2024-11-19 18:42:00|22519.03|22439.03|22521.01|22441.01|22521.77|22441.77|22517.29|22437.29|10
1732041730000|2024-11-19 18:42:10|22520.68|22440.68|22515.47|22435.47|22521.56|22441.56|22515.47|22435.47|10
1732041740000|2024-11-19 18:42:20|22513.4|22433.4|22512.75|22432.75|22514.33|22434.33|22511.95|22431.95|10
1732041750000|2024-11-19 18:42:30|22511.66|22431.66|22499.65|22419.65|22511.66|22431.66|22499.33|22419.33|10
1732041760000|2024-11-19 18:42:40|22499.13|22419.13|22486.48|22406.48|22499.13|22419.13|22486.48|22406.48|10
1732041770000|2024-11-19 18:42:50|22482.95|22402.95|22478.36|22398.36|22483.79|22403.79|22478.36|22398.36|10
1732041780000|2024-11-19 18:43:00|22479.06|22399.06|22488.12|22408.12|22488.12|22408.12|22477.99|22397.99|10
1732041790000|2024-11-19 18:43:10|22488.78|22408.78|22490.66|22410.66|22490.66|22410.66|22486.25|22406.25|10
1732041800000|2024-11-19 18:43:20|22490.5|22410.5|22489.7|22409.7|22490.64|22410.64|22489.13|22409.13|10
1732041810000|2024-11-19 18:43:30|22490.59|22410.59|22491.85|22411.85|22491.92|22411.92|22489.48|22409.48|10
1732041820000|2024-11-19 18:43:40|22491.64|22411.64|22489.72|22409.72|22493.35|22413.35|22489.72|22409.72|10
1732041830000|2024-11-19 18:43:50|22489.7|22409.7|22489.88|22409.88|22491.13|22411.13|22489.49|22409.49|10
1732041840000|2024-11-19 18:44:00|22493.03|22413.03|22489.66|22409.66|22493.77|22413.77|22489.3|22409.3|10
1732041850000|2024-11-19 18:44:10|22492.73|22412.73|22488.39|22408.39|22492.89|22412.89|22487.99|22407.99|10
1732041860000|2024-11-19 18:44:20|22489|22409|22484.12|22404.12|22489.54|22409.54|22484.12|22404.12|10
1732041870000|2024-11-19 18:44:30|22484.72|22404.72|22489.7|22409.7|22489.7|22409.7|22482.12|22402.12|10
1732041880000|2024-11-19 18:44:40|22492.82|22412.82|22499.84|22419.84|22499.84|22419.84|22492.82|22412.82|10
1732041890000|2024-11-19 18:44:50|22499.92|22419.92|22502.99|22422.99|22503.45|22423.45|22499.14|22419.14|9
1732041900000|2024-11-19 18:45:00|22502.41|22422.41|22500.05|22420.05|22503.66|22423.66|22499.18|22419.18|10
1732041910000|2024-11-19 18:45:10|22501.72|22421.72|22502.18|22422.18|22502.2|22422.2|22497.09|22417.09|10
1732041920000|2024-11-19 18:45:20|22502.32|22422.32|22502.11|22422.11|22503.3|22423.3|22501.21|22421.21|10
1732041930000|2024-11-19 18:45:30|22502.27|22422.27|22503.95|22423.95|22504.16|22424.16|22502.27|22422.27|10
1732041940000|2024-11-19 18:45:40|22501.87|22421.87|22503.63|22423.63|22504.04|22424.04|22501.79|22421.79|9
1732041950000|2024-11-19 18:45:50|22502.47|22422.47|22501.32|22421.32|22502.47|22422.47|22498.25|22418.25|10
1732041960000|2024-11-19 18:46:00|22501.49|22421.49|22506.05|22426.05|22506.05|22426.05|22498.45|22418.45|10
1732041970000|2024-11-19 18:46:10|22508.02|22428.02|22518.52|22438.52|22518.52|22438.52|22507.86|22427.86|10
1732041980000|2024-11-19 18:46:20|22519.12|22439.12|22538.62|22458.62|22539.67|22459.67|22519.12|22439.12|10
1732041990000|2024-11-19 18:46:30|22538.7|22458.7|22539.73|22459.73|22540.44|22460.44|22538.25|22458.25|10
1732042000000|2024-11-19 18:46:40|22540.33|22460.33|22539.88|22459.88|22541.18|22461.18|22539.85|22459.85|10
1732042010000|2024-11-19 18:46:50|22539.68|22459.68|22538.16|22458.16|22540.81|22460.81|22538.09|22458.09|10
1732042020000|2024-11-19 18:47:00|22538.95|22458.95|22535.43|22455.43|22539.48|22459.48|22535.43|22455.43|10
1732042030000|2024-11-19 18:47:10|22532.47|22452.47|22519.39|22439.39|22532.47|22452.47|22519.39|22439.39|10
1732042040000|2024-11-19 18:47:20|22517.96|22437.96|22520.07|22440.07|22520.07|22440.07|22513|22433|10
1732042050000|2024-11-19 18:47:30|22519.81|22439.81|22523.13|22443.13|22523.73|22443.73|22519.81|22439.81|10
1732042060000|2024-11-19 18:47:40|22523.8|22443.8|22533.07|22453.07|22533.32|22453.32|22523.8|22443.8|10
1732042070000|2024-11-19 18:47:50|22533.53|22453.53|22531.76|22451.76|22533.53|22453.53|22529.24|22449.24|10
1732042080000|2024-11-19 18:48:00|22533.26|22453.26|22532.41|22452.41|22533.26|22453.26|22531.77|22451.77|10
1732042090000|2024-11-19 18:48:10|22532.36|22452.36|22539.51|22459.51|22541.38|22461.38|22532.36|22452.36|10
1732042100000|2024-11-19 18:48:20|22540.23|22460.23|22541.52|22461.52|22542.42|22462.42|22540.03|22460.03|10
1732042110000|2024-11-19 18:48:30|22540.03|22460.03|22540.44|22460.44|22540.85|22460.85|22538.66|22458.66|10
1732042120000|2024-11-19 18:48:40|22540.5|22460.5|22541.04|22461.04|22541.35|22461.35|22538.83|22458.83|10
1732042130000|2024-11-19 18:48:50|22540.83|22460.83|22545.04|22465.04|22545.39|22465.39|22540.72|22460.72|10
1732042140000|2024-11-19 18:49:00|22546.33|22466.33|22541.88|22461.88|22546.33|22466.33|22541.88|22461.88|10
1732042150000|2024-11-19 18:49:10|22541.36|22461.36|22537.5|22457.5|22541.36|22461.36|22536.2|22456.2|10
1732042160000|2024-11-19 18:49:20|22537.65|22457.65|22527.09|22447.09|22537.65|22457.65|22527.09|22447.09|10
1732042170000|2024-11-19 18:49:30|22525.83|22445.83|22516.15|22436.15|22526.21|22446.21|22516.15|22436.15|10
1732042180000|2024-11-19 18:49:40|22515.78|22435.78|22510.71|22430.71|22515.78|22435.78|22510.71|22430.71|10
1732042190000|2024-11-19 18:49:50|22509.06|22429.06|22507.02|22427.02|22510.65|22430.65|22507.02|22427.02|10
1732042200000|2024-11-19 18:50:00|22508.28|22428.28|22509.97|22429.97|22511.53|22431.53|22508.28|22428.28|10
1732042210000|2024-11-19 18:50:10|22509.94|22429.94|22498.64|22418.64|22509.99|22429.99|22498.64|22418.64|10
1732042220000|2024-11-19 18:50:20|22497.25|22417.25|22497|22417|22497.25|22417.25|22494.3|22414.3|10
1732042230000|2024-11-19 18:50:30|22500.67|22420.67|22508.47|22428.47|22508.47|22428.47|22500.67|22420.67|10
1732042240000|2024-11-19 18:50:40|22508.26|22428.26|22509.67|22429.67|22513.59|22433.59|22508.26|22428.26|10
1732042250000|2024-11-19 18:50:50|22509.86|22429.86|22510.68|22430.68|22510.68|22430.68|22508.33|22428.33|10
1732042260000|2024-11-19 18:51:00|22510.52|22430.52|22524.25|22444.25|22524.25|22444.25|22510.52|22430.52|10
1732042270000|2024-11-19 18:51:10|22525.48|22445.48|22532.11|22452.11|22532.54|22452.54|22525.48|22445.48|9
1732042280000|2024-11-19 18:51:20|22534.81|22454.81|22531.93|22451.93|22534.81|22454.81|22528.54|22448.54|10
1732042290000|2024-11-19 18:51:30|22530.76|22450.76|22529.86|22449.86|22531.61|22451.61|22527.78|22447.78|10
1732042300000|2024-11-19 18:51:40|22531.67|22451.67|22527.76|22447.76|22531.67|22451.67|22527.76|22447.76|10
1732042310000|2024-11-19 18:51:50|22526.94|22446.94|22533.23|22453.23|22533.38|22453.38|22526.94|22446.94|10
1732042320000|2024-11-19 18:52:00|22533.53|22453.53|22534.04|22454.04|22534.86|22454.86|22533.09|22453.09|10
1732042330000|2024-11-19 18:52:10|22533.75|22453.75|22540.96|22460.96|22540.96|22460.96|22533.75|22453.75|10
1732042340000|2024-11-19 18:52:20|22542.58|22462.58|22538.09|22458.09|22543.92|22463.92|22538.09|22458.09|10
1732042350000|2024-11-19 18:52:30|22537.57|22457.57|22535.53|22455.53|22537.57|22457.57|22534.48|22454.48|10
1732042360000|2024-11-19 18:52:40|22538.55|22458.55|22550.91|22470.91|22550.91|22470.91|22537.81|22457.81|10
1732042370000|2024-11-19 18:52:50|22553.48|22473.48|22554.97|22474.97|22557.61|22477.61|22550.57|22470.57|10
1732042380000|2024-11-19 18:53:00|22556.86|22476.86|22558.58|22478.58|22558.58|22478.58|22554.55|22474.55|10
1732042390000|2024-11-19 18:53:10|22558.75|22478.75|22566.45|22486.45|22566.45|22486.45|22558.75|22478.75|10
1732042400000|2024-11-19 18:53:20|22566.3|22486.3|22570.69|22490.69|22570.76|22490.76|22566.3|22486.3|10
1732042410000|2024-11-19 18:53:30|22571.15|22491.15|22573.35|22493.35|22573.52|22493.52|22571.15|22491.15|10
1732042420000|2024-11-19 18:53:40|22572.55|22492.55|22572.2|22492.2|22573.91|22493.91|22569.87|22489.87|10
1732042430000|2024-11-19 18:53:50|22573.48|22493.48|22569.22|22489.22|22573.48|22493.48|22569.17|22489.17|10
1732042440000|2024-11-19 18:54:00|22570.08|22490.08|22567.89|22487.89|22570.08|22490.08|22565.05|22485.05|10
1732042450000|2024-11-19 18:54:10|22567.92|22487.92|22570.22|22490.22|22571.53|22491.53|22567.92|22487.92|10
1732042460000|2024-11-19 18:54:20|22570.95|22490.95|22576.42|22496.42|22576.42|22496.42|22570.95|22490.95|10
1732042470000|2024-11-19 18:54:30|22577.14|22497.14|22573.03|22493.03|22577.14|22497.14|22573.03|22493.03|10
1732042480000|2024-11-19 18:54:40|22572.17|22492.17|22565.81|22485.81|22572.17|22492.17|22556.28|22476.28|10
1732042490000|2024-11-19 18:54:50|22567.93|22487.93|22571.16|22491.16|22571.21|22491.21|22566.74|22486.74|10
1732042500000|2024-11-19 18:55:00|22570.65|22490.65|22562.16|22482.16|22570.65|22490.65|22562.16|22482.16|10
1732042510000|2024-11-19 18:55:10|22562.29|22482.29|22570.85|22490.85|22571.29|22491.29|22560.32|22480.32|10
1732042520000|2024-11-19 18:55:20|22572.23|22492.23|22572.17|22492.17|22573.89|22493.89|22572.04|22492.04|10
1732042530000|2024-11-19 18:55:30|22571.11|22491.11|22572.33|22492.33|22573.33|22493.33|22569.69|22489.69|10
1732042540000|2024-11-19 18:55:40|22572.49|22492.49|22578.95|22498.95|22578.99|22498.99|22572.49|22492.49|10
1732042550000|2024-11-19 18:55:50|22579.35|22499.35|22580.26|22500.26|22580.61|22500.61|22578.36|22498.36|10
1732042560000|2024-11-19 18:56:00|22581.85|22501.85|22590.37|22510.37|22590.37|22510.37|22581.85|22501.85|10
1732042570000|2024-11-19 18:56:10|22590.49|22510.49|22595.48|22515.48|22596.42|22516.42|22589.8|22509.8|10
1732042580000|2024-11-19 18:56:20|22595.98|22515.98|22600.33|22520.33|22605.58|22525.58|22595.98|22515.98|10
1732042590000|2024-11-19 18:56:30|22599.99|22519.99|22599.33|22519.33|22600|22520|22598.49|22518.49|10
1732042600000|2024-11-19 18:56:40|22599.91|22519.91|22598.81|22518.81|22600.18|22520.18|22597.91|22517.91|10
1732042610000|2024-11-19 18:56:50|22598.55|22518.55|22594.01|22514.01|22598.72|22518.72|22592.03|22512.03|10
1732042620000|2024-11-19 18:57:00|22592.04|22512.04|22585.5|22505.5|22592.04|22512.04|22584.96|22504.96|10
1732042630000|2024-11-19 18:57:10|22585.46|22505.46|22587.2|22507.2|22589.82|22509.82|22585.46|22505.46|10
1732042640000|2024-11-19 18:57:20|22587.8|22507.8|22586.75|22506.75|22588.32|22508.32|22586.39|22506.39|10
1732042650000|2024-11-19 18:57:30|22587.22|22507.22|22584.26|22504.26|22587.22|22507.22|22583.59|22503.59|10
1732042660000|2024-11-19 18:57:40|22589.27|22509.27|22592.37|22512.37|22592.37|22512.37|22589.27|22509.27|10
1732042670000|2024-11-19 18:57:50|22592.3|22512.3|22590.34|22510.34|22592.74|22512.74|22590.34|22510.34|10
1732042680000|2024-11-19 18:58:00|22590.2|22510.2|22588.54|22508.54|22590.2|22510.2|22586.93|22506.93|10
1732042690000|2024-11-19 18:58:10|22588.61|22508.61|22588.16|22508.16|22590|22510|22588.16|22508.16|10
1732042700000|2024-11-19 18:58:20|22587.43|22507.43|22584.04|22504.04|22588.4|22508.4|22584.04|22504.04|9
1732042710000|2024-11-19 18:58:30|22584.03|22504.03|22583.32|22503.32|22584.44|22504.44|22583.1|22503.1|10
1732042720000|2024-11-19 18:58:40|22583.12|22503.12|22581.87|22501.87|22583.3|22503.3|22579.93|22499.93|10
1732042730000|2024-11-19 18:58:50|22581.11|22501.11|22579.73|22499.73|22581.11|22501.11|22578.6|22498.6|10
1732042740000|2024-11-19 18:59:00|22578.56|22498.56|22576.28|22496.28|22579.89|22499.89|22576.28|22496.28|9
1732042750000|2024-11-19 18:59:10|22574.52|22494.52|22565.83|22485.83|22574.52|22494.52|22565.83|22485.83|10
1732042760000|2024-11-19 18:59:20|22566.19|22486.19|22565.69|22485.69|22566.19|22486.19|22564.2|22484.2|10
1732042770000|2024-11-19 18:59:30|22566.12|22486.12|22564.66|22484.66|22567.47|22487.47|22564.01|22484.01|10
1732042780000|2024-11-19 18:59:40|22564.34|22484.34|22562.47|22482.47|22564.34|22484.34|22562.01|22482.01|10
1732042790000|2024-11-19 18:59:50|22562.46|22482.46|22564.55|22484.55|22564.64|22484.64|22562.46|22482.46|10
1732042800000|2024-11-19 19:00:00|22565.62|22485.62|22573.14|22493.14|22573.14|22493.14|22565.5|22485.5|10
1732042810000|2024-11-19 19:00:10|22572.22|22492.22|22570.65|22490.65|22572.22|22492.22|22566.78|22486.78|10
1732042820000|2024-11-19 19:00:20|22570.53|22490.53|22571.39|22491.39|22571.51|22491.51|22569.56|22489.56|10
1732042830000|2024-11-19 19:00:30|22571.4|22491.4|22571.03|22491.03|22572.3|22492.3|22570.58|22490.58|10
1732042840000|2024-11-19 19:00:40|22569.94|22489.94|22572.64|22492.64|22572.64|22492.64|22569.94|22489.94|10
1732042850000|2024-11-19 19:00:50|22573.74|22493.74|22575.06|22495.06|22575.48|22495.48|22572.07|22492.07|10
1732042860000|2024-11-19 19:01:00|22575.24|22495.24|22578.94|22498.94|22578.94|22498.94|22569.43|22489.43|10
1732042870000|2024-11-19 19:01:10|22581.43|22501.43|22587.89|22507.89|22588.79|22508.79|22581.43|22501.43|10
1732042880000|2024-11-19 19:01:20|22587.18|22507.18|22586.39|22506.39|22587.88|22507.88|22586.37|22506.37|10
1732042890000|2024-11-19 19:01:30|22585.74|22505.74|22577.9|22497.9|22585.74|22505.74|22576.54|22496.54|10
1732042900000|2024-11-19 19:01:40|22577.21|22497.21|22567.19|22487.19|22577.21|22497.21|22567.19|22487.19|8
1732042910000|2024-11-19 19:01:50|22567.52|22487.52|22552.92|22472.92|22567.52|22487.52|22552.92|22472.92|10
1732042920000|2024-11-19 19:02:00|22549.88|22469.88|22531.81|22451.81|22549.88|22469.88|22531.81|22451.81|10
1732042930000|2024-11-19 19:02:10|22530.55|22450.55|22524.12|22444.12|22530.55|22450.55|22524.12|22444.12|10
1732042940000|2024-11-19 19:02:20|22522.61|22442.61|22509.66|22429.66|22523.76|22443.76|22509.66|22429.66|10
1732042950000|2024-11-19 19:02:30|22507.47|22427.47|22491.83|22411.83|22507.47|22427.47|22491.01|22411.01|10
1732042960000|2024-11-19 19:02:40|22492.28|22412.28|22494.3|22414.3|22494.3|22414.3|22492.28|22412.28|10
1732042970000|2024-11-19 19:02:50|22494.45|22414.45|22496.89|22416.89|22496.89|22416.89|22494.34|22414.34|10
1732042980000|2024-11-19 19:03:00|22496.96|22416.96|22501.13|22421.13|22501.13|22421.13|22494.09|22414.09|10
1732042990000|2024-11-19 19:03:10|22497.09|22417.09|22496.97|22416.97|22497.47|22417.47|22494.59|22414.59|10
1732043000000|2024-11-19 19:03:20|22495.9|22415.9|22487.18|22407.18|22497.04|22417.04|22486.33|22406.33|10
1732043010000|2024-11-19 19:03:30|22486.64|22406.64|22475.69|22395.69|22486.64|22406.64|22475.69|22395.69|10
1732043020000|2024-11-19 19:03:40|22471.51|22391.51|22468.3|22388.3|22472.47|22392.47|22468.3|22388.3|10
1732043030000|2024-11-19 19:03:50|22468.71|22388.71|22461.95|22381.95|22468.71|22388.71|22461.95|22381.95|10
1732043040000|2024-11-19 19:04:00|22462.47|22382.47|22468.77|22388.77|22468.77|22388.77|22462.47|22382.47|10
1732043050000|2024-11-19 19:04:10|22471.37|22391.37|22472.58|22392.58|22472.71|22392.71|22468.96|22388.96|10
1732043060000|2024-11-19 19:04:20|22475.25|22395.25|22476.61|22396.61|22476.61|22396.61|22474.44|22394.44|10
1732043070000|2024-11-19 19:04:30|22477.92|22397.92|22473.55|22393.55|22477.92|22397.92|22473.55|22393.55|10
1732043080000|2024-11-19 19:04:40|22472.86|22392.86|22462.99|22382.99|22473.21|22393.21|22462.08|22382.08|10
1732043090000|2024-11-19 19:04:50|22462.62|22382.62|22465.3|22385.3|22466.5|22386.5|22462.62|22382.62|10
1732043100000|2024-11-19 19:05:00|22464.53|22384.53|22470.21|22390.21|22471.19|22391.19|22464.53|22384.53|10
1732043110000|2024-11-19 19:05:10|22470.54|22390.54|22468.37|22388.37|22472.53|22392.53|22468.07|22388.07|10
1732043120000|2024-11-19 19:05:20|22466.84|22386.84|22462.34|22382.34|22466.84|22386.84|22462.34|22382.34|10
1732043130000|2024-11-19 19:05:30|22462.42|22382.42|22450.47|22370.47|22462.42|22382.42|22449.76|22369.76|10
1732043140000|2024-11-19 19:05:40|22451.21|22371.21|22453.61|22373.61|22453.61|22373.61|22451.21|22371.21|10
1732043150000|2024-11-19 19:05:50|22454.24|22374.24|22461.97|22381.97|22464.02|22384.02|22454.24|22374.24|10
1732043160000|2024-11-19 19:06:00|22462.42|22382.42|22457.99|22377.99|22464.74|22384.74|22457.99|22377.99|10
1732043170000|2024-11-19 19:06:10|22458.46|22378.46|22457.49|22377.49|22459.36|22379.36|22456.76|22376.76|10
1732043180000|2024-11-19 19:06:20|22456.98|22376.98|22454.43|22374.43|22456.98|22376.98|22454.08|22374.08|10
1732043190000|2024-11-19 19:06:30|22454.25|22374.25|22455.25|22375.25|22455.25|22375.25|22451.91|22371.91|10
1732043200000|2024-11-19 19:06:40|22455.64|22375.64|22464.22|22384.22|22465.81|22385.81|22455.64|22375.64|10
1732043210000|2024-11-19 19:06:50|22464.28|22384.28|22467.42|22387.42|22467.42|22387.42|22463.51|22383.51|10
1732043220000|2024-11-19 19:07:00|22466.94|22386.94|22467.26|22387.26|22467.35|22387.35|22463.81|22383.81|10
1732043230000|2024-11-19 19:07:10|22466.31|22386.31|22468.07|22388.07|22468.63|22388.63|22465.07|22385.07|10
1732043240000|2024-11-19 19:07:20|22469.72|22389.72|22476.27|22396.27|22476.27|22396.27|22469.72|22389.72|10
1732043250000|2024-11-19 19:07:30|22477.4|22397.4|22494.45|22414.45|22494.45|22414.45|22477.4|22397.4|10
1732043260000|2024-11-19 19:07:40|22496.3|22416.3|22503|22423|22503|22423|22496.3|22416.3|10
1732043270000|2024-11-19 19:07:50|22500.68|22420.68|22499.09|22419.09|22502.48|22422.48|22498.31|22418.31|9
1732043280000|2024-11-19 19:08:00|22499.28|22419.28|22502.53|22422.53|22504.03|22424.03|22499.16|22419.16|10
1732043290000|2024-11-19 19:08:10|22502.29|22422.29|22502.31|22422.31|22502.83|22422.83|22499.12|22419.12|10
1732043300000|2024-11-19 19:08:20|22501.51|22421.51|22503.4|22423.4|22503.92|22423.92|22500.52|22420.52|10
1732043310000|2024-11-19 19:08:30|22503.87|22423.87|22499.41|22419.41|22504|22424|22498.73|22418.73|10
1732043320000|2024-11-19 19:08:40|22502.66|22422.66|22498.34|22418.34|22502.89|22422.89|22498.34|22418.34|10
1732043330000|2024-11-19 19:08:50|22497.4|22417.4|22488.15|22408.15|22497.4|22417.4|22487.48|22407.48|10
1732043340000|2024-11-19 19:09:00|22488.52|22408.52|22488.63|22408.63|22491.2|22411.2|22488.52|22408.52|10
1732043350000|2024-11-19 19:09:10|22489.52|22409.52|22498.07|22418.07|22498.07|22418.07|22489.52|22409.52|10
1732043360000|2024-11-19 19:09:20|22497.47|22417.47|22494.09|22414.09|22497.47|22417.47|22494.09|22414.09|10
1732043370000|2024-11-19 19:09:30|22492.74|22412.74|22487.33|22407.33|22492.74|22412.74|22487.33|22407.33|10
1732043380000|2024-11-19 19:09:40|22485.21|22405.21|22490.04|22410.04|22490.2|22410.2|22485.21|22405.21|10
1732043390000|2024-11-19 19:09:50|22490.73|22410.73|22491.61|22411.61|22493.03|22413.03|22490.73|22410.73|10
1732043400000|2024-11-19 19:10:00|22492.97|22412.97|22495.05|22415.05|22496.17|22416.17|22492.24|22412.24|10
1732043410000|2024-11-19 19:10:10|22495.63|22415.63|22502.23|22422.23|22503.4|22423.4|22495.63|22415.63|10
1732043420000|2024-11-19 19:10:20|22503.39|22423.39|22507.01|22427.01|22509.25|22429.25|22501.79|22421.79|10
1732043430000|2024-11-19 19:10:30|22506.09|22426.09|22516.47|22436.47|22516.47|22436.47|22504.39|22424.39|10
1732043440000|2024-11-19 19:10:40|22521.57|22441.57|22526.65|22446.65|22526.95|22446.95|22521.57|22441.57|10
1732043450000|2024-11-19 19:10:50|22526.7|22446.7|22530.61|22450.61|22530.61|22450.61|22525.42|22445.42|10
1732043460000|2024-11-19 19:11:00|22530.4|22450.4|22543.37|22463.37|22543.37|22463.37|22529.54|22449.54|10
1732043470000|2024-11-19 19:11:10|22542.93|22462.93|22550.04|22470.04|22550.8|22470.8|22542.93|22462.93|10
1732043480000|2024-11-19 19:11:20|22549.03|22469.03|22548.73|22468.73|22550|22470|22547.51|22467.51|9
1732043490000|2024-11-19 19:11:30|22549.61|22469.61|22558.72|22478.72|22560.96|22480.96|22549.61|22469.61|10
1732043500000|2024-11-19 19:11:40|22559.15|22479.15|22566.01|22486.01|22566.01|22486.01|22559.15|22479.15|10
1732043510000|2024-11-19 19:11:50|22566.96|22486.96|22568|22488|22568.23|22488.23|22566.41|22486.41|10
1732043520000|2024-11-19 19:12:00|22567.48|22487.48|22570.19|22490.19|22570.19|22490.19|22567|22487|9
1732043530000|2024-11-19 19:12:10|22570.67|22490.67|22573.93|22493.93|22574.08|22494.08|22570.34|22490.34|10
1732043540000|2024-11-19 19:12:20|22574.5|22494.5|22574.97|22494.97|22575.6|22495.6|22573.12|22493.12|10
1732043550000|2024-11-19 19:12:30|22574.89|22494.89|22568.79|22488.79|22574.89|22494.89|22568.79|22488.79|10
1732043560000|2024-11-19 19:12:40|22569|22489|22560.91|22480.91|22569|22489|22560.91|22480.91|10
1732043570000|2024-11-19 19:12:50|22561.54|22481.54|22559.29|22479.29|22564.76|22484.76|22558.89|22478.89|10
1732043580000|2024-11-19 19:13:00|22559.02|22479.02|22560.09|22480.09|22560.39|22480.39|22558.17|22478.17|10
1732043590000|2024-11-19 19:13:10|22562.2|22482.2|22566.17|22486.17|22567.81|22487.81|22562.2|22482.2|10
1732043600000|2024-11-19 19:13:20|22566.08|22486.08|22568.96|22488.96|22568.96|22488.96|22565.12|22485.12|10
1732043610000|2024-11-19 19:13:30|22569.61|22489.61|22571.57|22491.57|22571.57|22491.57|22569.31|22489.31|10
1732043620000|2024-11-19 19:13:40|22571.56|22491.56|22572.24|22492.24|22574.05|22494.05|22571.53|22491.53|10
1732043630000|2024-11-19 19:13:50|22572.64|22492.64|22573.02|22493.02|22575.24|22495.24|22572.19|22492.19|10
1732043640000|2024-11-19 19:14:00|22573.39|22493.39|22573.99|22493.99|22574.15|22494.15|22572.93|22492.93|10
1732043650000|2024-11-19 19:14:10|22574.51|22494.51|22572.51|22492.51|22574.51|22494.51|22572.45|22492.45|8
1732043660000|2024-11-19 19:14:20|22572.29|22492.29|22571.68|22491.68|22574.26|22494.26|22571.68|22491.68|10
1732043670000|2024-11-19 19:14:30|22573.17|22493.17|22569.88|22489.88|22574.33|22494.33|22569.64|22489.64|10
1732043680000|2024-11-19 19:14:40|22570.01|22490.01|22567.17|22487.17|22570.01|22490.01|22567.17|22487.17|10
1732043690000|2024-11-19 19:14:50|22568.47|22488.47|22569.58|22489.58|22569.58|22489.58|22567.26|22487.26|9
1732043700000|2024-11-19 19:15:00|22569|22489|22570.58|22490.58|22572|22492|22569|22489|10
1732043710000|2024-11-19 19:15:10|22571|22491|22576.15|22496.15|22576.15|22496.15|22570.28|22490.28|9
1732043720000|2024-11-19 19:15:20|22577.02|22497.02|22566.98|22486.98|22577.02|22497.02|22566.98|22486.98|10
1732043730000|2024-11-19 19:15:30|22567.28|22487.28|22557.62|22477.62|22567.57|22487.57|22557.62|22477.62|10
1732043740000|2024-11-19 19:15:40|22558.02|22478.02|22560.28|22480.28|22560.28|22480.28|22556.05|22476.05|10
1732043750000|2024-11-19 19:15:50|22561.61|22481.61|22569.49|22489.49|22569.49|22489.49|22561.61|22481.61|10
1732043760000|2024-11-19 19:16:00|22569.57|22489.57|22575.28|22495.28|22575.28|22495.28|22567.62|22487.62|10
1732043770000|2024-11-19 19:16:10|22575.17|22495.17|22573.9|22493.9|22576.38|22496.38|22573.9|22493.9|10
1732043780000|2024-11-19 19:16:20|22573.05|22493.05|22569.7|22489.7|22573.46|22493.46|22569.2|22489.2|10
1732043790000|2024-11-19 19:16:30|22569.52|22489.52|22568.89|22488.89|22571.63|22491.63|22568.89|22488.89|10
1732043800000|2024-11-19 19:16:40|22568.32|22488.32|22560.11|22480.11|22568.32|22488.32|22560.11|22480.11|10
1732043810000|2024-11-19 19:16:50|22558.65|22478.65|22560.88|22480.88|22561.4|22481.4|22558.54|22478.54|10
1732043820000|2024-11-19 19:17:00|22560.18|22480.18|22559.25|22479.25|22563.21|22483.21|22559.21|22479.21|10
1732043830000|2024-11-19 19:17:10|22558.45|22478.45|22554.25|22474.25|22559.05|22479.05|22553.63|22473.63|10
1732043840000|2024-11-19 19:17:20|22553.85|22473.85|22558.43|22478.43|22558.43|22478.43|22553.64|22473.64|10
1732043850000|2024-11-19 19:17:30|22559.6|22479.6|22559.57|22479.57|22559.6|22479.6|22557.11|22477.11|10
1732043860000|2024-11-19 19:17:40|22558.56|22478.56|22558.09|22478.09|22559.81|22479.81|22557.26|22477.26|10
1732043870000|2024-11-19 19:17:50|22557.21|22477.21|22559.22|22479.22|22559.22|22479.22|22556.29|22476.29|10
1732043880000|2024-11-19 19:18:00|22559.45|22479.45|22557.98|22477.98|22559.66|22479.66|22557.95|22477.95|10
1732043890000|2024-11-19 19:18:10|22558.81|22478.81|22550.72|22470.72|22558.81|22478.81|22550.72|22470.72|10
1732043900000|2024-11-19 19:18:20|22551.01|22471.01|22549.86|22469.86|22554.57|22474.57|22549.86|22469.86|10
1732043910000|2024-11-19 19:18:30|22548.9|22468.9|22543.95|22463.95|22548.9|22468.9|22543.95|22463.95|10
1732043920000|2024-11-19 19:18:40|22544.19|22464.19|22547.71|22467.71|22547.77|22467.77|22544.08|22464.08|10
1732043930000|2024-11-19 19:18:50|22547.13|22467.13|22547.26|22467.26|22549.45|22469.45|22546.97|22466.97|10
1732043940000|2024-11-19 19:19:00|22547.28|22467.28|22540.22|22460.22|22548.38|22468.38|22540.22|22460.22|10
1732043950000|2024-11-19 19:19:10|22539.66|22459.66|22533.82|22453.82|22540.98|22460.98|22533.82|22453.82|10
1732043960000|2024-11-19 19:19:20|22534.38|22454.38|22538.85|22458.85|22538.85|22458.85|22533.98|22453.98|10
1732043970000|2024-11-19 19:19:30|22539.27|22459.27|22547.24|22467.24|22547.24|22467.24|22538.73|22458.73|10
1732043980000|2024-11-19 19:19:40|22546.07|22466.07|22551.58|22471.58|22552.95|22472.95|22545.79|22465.79|10
1732043990000|2024-11-19 19:19:50|22551.07|22471.07|22552.76|22472.76|22552.76|22472.76|22548.23|22468.23|9
1732044000000|2024-11-19 19:20:00|22553.32|22473.32|22546.62|22466.62|22554.49|22474.49|22546.62|22466.62|10
1732044010000|2024-11-19 19:20:10|22546.82|22466.82|22545.08|22465.08|22546.82|22466.82|22544.99|22464.99|10
1732044020000|2024-11-19 19:20:20|22546.32|22466.32|22550.46|22470.46|22551.21|22471.21|22546.11|22466.11|10
1732044030000|2024-11-19 19:20:30|22550.06|22470.06|22563.83|22483.83|22563.83|22483.83|22550.06|22470.06|10
1732044040000|2024-11-19 19:20:40|22564.05|22484.05|22566.67|22486.67|22566.67|22486.67|22562.53|22482.53|10
1732044050000|2024-11-19 19:20:50|22566.48|22486.48|22568.54|22488.54|22568.79|22488.79|22566.48|22486.48|10
1732044060000|2024-11-19 19:21:00|22568.3|22488.3|22569.76|22489.76|22571.08|22491.08|22567.1|22487.1|10
1732044070000|2024-11-19 19:21:10|22568.81|22488.81|22573.09|22493.09|22573.1|22493.1|22568.81|22488.81|10
1732044080000|2024-11-19 19:21:20|22572.53|22492.53|22564.78|22484.78|22572.53|22492.53|22564.78|22484.78|10
1732044090000|2024-11-19 19:21:30|22562.21|22482.21|22561.22|22481.22|22563.48|22483.48|22559.83|22479.83|10
1732044100000|2024-11-19 19:21:40|22560.81|22480.81|22561.2|22481.2|22563.6|22483.6|22560.81|22480.81|10
1732044110000|2024-11-19 19:21:50|22559.88|22479.88|22559.58|22479.58|22560.88|22480.88|22559.45|22479.45|10
1732044120000|2024-11-19 19:22:00|22559.18|22479.18|22554.44|22474.44|22559.54|22479.54|22554.44|22474.44|10
1732044130000|2024-11-19 19:22:10|22554|22474|22553.4|22473.4|22554|22474|22551.82|22471.82|10
1732044140000|2024-11-19 19:22:20|22553.36|22473.36|22545.22|22465.22|22553.36|22473.36|22545.22|22465.22|10
1732044150000|2024-11-19 19:22:30|22544.18|22464.18|22545.33|22465.33|22545.33|22465.33|22543.14|22463.14|10
1732044160000|2024-11-19 19:22:40|22544.34|22464.34|22540.01|22460.01|22544.34|22464.34|22539.7|22459.7|10
1732044170000|2024-11-19 19:22:50|22539.33|22459.33|22536.18|22456.18|22539.81|22459.81|22536.09|22456.09|10
1732044180000|2024-11-19 19:23:00|22537.25|22457.25|22536.09|22456.09|22537.71|22457.71|22535.14|22455.14|9
1732044190000|2024-11-19 19:23:10|22535.58|22455.58|22543.88|22463.88|22543.92|22463.92|22535.58|22455.58|10
1732044200000|2024-11-19 19:23:20|22543.32|22463.32|22544.71|22464.71|22545.63|22465.63|22543.19|22463.19|10
1732044210000|2024-11-19 19:23:30|22543.91|22463.91|22540.68|22460.68|22546.59|22466.59|22540.68|22460.68|10
1732044220000|2024-11-19 19:23:40|22539.25|22459.25|22536.97|22456.97|22539.9|22459.9|22536.97|22456.97|10
1732044230000|2024-11-19 19:23:50|22535.14|22455.14|22524.62|22444.62|22535.14|22455.14|22524.16|22444.16|10
1732044240000|2024-11-19 19:24:00|22522.34|22442.34|22521.48|22441.48|22522.7|22442.7|22520.37|22440.37|10
1732044250000|2024-11-19 19:24:10|22520.33|22440.33|22518.61|22438.61|22521.34|22441.34|22518.11|22438.11|10
1732044260000|2024-11-19 19:24:20|22518.46|22438.46|22514.79|22434.79|22518.46|22438.46|22514.76|22434.76|10
1732044270000|2024-11-19 19:24:30|22514.51|22434.51|22518.7|22438.7|22518.7|22438.7|22513.42|22433.42|10
1732044280000|2024-11-19 19:24:40|22518.24|22438.24|22517.54|22437.54|22518.24|22438.24|22516.41|22436.41|10
1732044290000|2024-11-19 19:24:50|22518.86|22438.86|22518.98|22438.98|22521.49|22441.49|22518.86|22438.86|10
1732044300000|2024-11-19 19:25:00|22519.93|22439.93|22519.61|22439.61|22520.61|22440.61|22518.64|22438.64|9
1732044310000|2024-11-19 19:25:10|22517.93|22437.93|22515.03|22435.03|22518|22438|22515.03|22435.03|10
1732044320000|2024-11-19 19:25:20|22514.85|22434.85|22527.42|22447.42|22527.42|22447.42|22514.32|22434.32|10
1732044330000|2024-11-19 19:25:30|22527.58|22447.58|22530.54|22450.54|22530.54|22450.54|22527.58|22447.58|10
1732044340000|2024-11-19 19:25:40|22531.26|22451.26|22533.97|22453.97|22534.88|22454.88|22531.26|22451.26|10
1732044350000|2024-11-19 19:25:50|22533.84|22453.84|22529.69|22449.69|22534.02|22454.02|22528.52|22448.52|10
1732044360000|2024-11-19 19:26:00|22529.17|22449.17|22535.08|22455.08|22535.64|22455.64|22529.16|22449.16|10
1732044370000|2024-11-19 19:26:10|22533.36|22453.36|22534.37|22454.37|22534.97|22454.97|22532.92|22452.92|10
1732044380000|2024-11-19 19:26:20|22534.36|22454.36|22537.94|22457.94|22537.94|22457.94|22533.45|22453.45|10
1732044390000|2024-11-19 19:26:30|22537.45|22457.45|22542.12|22462.12|22542.12|22462.12|22537.45|22457.45|10
1732044400000|2024-11-19 19:26:40|22544.08|22464.08|22542.69|22462.69|22544.83|22464.83|22542.43|22462.43|10
1732044410000|2024-11-19 19:26:50|22542.54|22462.54|22544.36|22464.36|22544.36|22464.36|22541.82|22461.82|10
1732044420000|2024-11-19 19:27:00|22545.27|22465.27|22550.16|22470.16|22550.16|22470.16|22543.72|22463.72|10
1732044430000|2024-11-19 19:27:10|22548.82|22468.82|22553.73|22473.73|22553.73|22473.73|22546.78|22466.78|10
1732044440000|2024-11-19 19:27:20|22554.64|22474.64|22558.15|22478.15|22558.31|22478.31|22554.64|22474.64|10
1732044450000|2024-11-19 19:27:30|22558.33|22478.33|22559.33|22479.33|22559.33|22479.33|22557.85|22477.85|10
1732044460000|2024-11-19 19:27:40|22559.39|22479.39|22557.75|22477.75|22559.77|22479.77|22557.22|22477.22|10
1732044470000|2024-11-19 19:27:50|22558.23|22478.23|22559.32|22479.32|22559.32|22479.32|22556.59|22476.59|10
1732044480000|2024-11-19 19:28:00|22558.45|22478.45|22560.1|22480.1|22560.1|22480.1|22557.98|22477.98|10
1732044490000|2024-11-19 19:28:10|22560.01|22480.01|22565.96|22485.96|22565.96|22485.96|22560.01|22480.01|10
1732044500000|2024-11-19 19:28:20|22565.81|22485.81|22566.85|22486.85|22566.85|22486.85|22564.89|22484.89|10
1732044510000|2024-11-19 19:28:30|22566.93|22486.93|22569.6|22489.6|22569.6|22489.6|22566.91|22486.91|10
1732044520000|2024-11-19 19:28:40|22571.07|22491.07|22572.03|22492.03|22572.03|22492.03|22570.83|22490.83|10
1732044530000|2024-11-19 19:28:50|22569.86|22489.86|22568.85|22488.85|22569.86|22489.86|22567.61|22487.61|10
1732044540000|2024-11-19 19:29:00|22569.31|22489.31|22567.29|22487.29|22570.13|22490.13|22565.71|22485.71|10
1732044550000|2024-11-19 19:29:10|22565.93|22485.93|22572.89|22492.89|22572.89|22492.89|22565.93|22485.93|10
1732044560000|2024-11-19 19:29:20|22572.62|22492.62|22574.34|22494.34|22574.42|22494.42|22571.81|22491.81|10
1732044570000|2024-11-19 19:29:30|22574.43|22494.43|22572.26|22492.26|22574.43|22494.43|22572.26|22492.26|10
1732044580000|2024-11-19 19:29:40|22572.97|22492.97|22567.23|22487.23|22572.97|22492.97|22567.23|22487.23|10
1732044590000|2024-11-19 19:29:50|22568.01|22488.01|22565.51|22485.51|22568.83|22488.83|22565.51|22485.51|10
1732044600000|2024-11-19 19:30:00|22564.34|22484.34|22564.52|22484.52|22567.1|22487.1|22563.94|22483.94|10
1732044610000|2024-11-19 19:30:10|22565.28|22485.28|22564.76|22484.76|22566.28|22486.28|22562.76|22482.76|10
1732044620000|2024-11-19 19:30:20|22565.33|22485.33|22564.65|22484.65|22565.33|22485.33|22563.52|22483.52|10
1732044630000|2024-11-19 19:30:30|22564.8|22484.8|22568.97|22488.97|22569.32|22489.32|22563.92|22483.92|10
1732044640000|2024-11-19 19:30:40|22568.04|22488.04|22567.51|22487.51|22568.45|22488.45|22566.58|22486.58|10
1732044650000|2024-11-19 19:30:50|22567.43|22487.43|22567.57|22487.57|22568.7|22488.7|22565.72|22485.72|10
1732044660000|2024-11-19 19:31:00|22568.7|22488.7|22558.29|22478.29|22570.02|22490.02|22558.29|22478.29|10
1732044670000|2024-11-19 19:31:10|22558.23|22478.23|22555.41|22475.41|22558.23|22478.23|22553.58|22473.58|10
1732044680000|2024-11-19 19:31:20|22554.98|22474.98|22549.43|22469.43|22554.98|22474.98|22549.43|22469.43|10
1732044690000|2024-11-19 19:31:30|22547.42|22467.42|22537.88|22457.88|22547.62|22467.62|22537.88|22457.88|10
1732044700000|2024-11-19 19:31:40|22537.77|22457.77|22534.4|22454.4|22537.77|22457.77|22534.4|22454.4|10
1732044710000|2024-11-19 19:31:50|22534.65|22454.65|22533|22453|22535.39|22455.39|22532.52|22452.52|10
1732044720000|2024-11-19 19:32:00|22533.14|22453.14|22517.61|22437.61|22533.52|22453.52|22516.02|22436.02|10
1732044730000|2024-11-19 19:32:10|22517.4|22437.4|22507.11|22427.11|22517.4|22437.4|22507.11|22427.11|10
1732044740000|2024-11-19 19:32:20|22507.08|22427.08|22499.15|22419.15|22507.08|22427.08|22499.15|22419.15|10
1732044750000|2024-11-19 19:32:30|22499.19|22419.19|22505.08|22425.08|22505.8|22425.8|22499.19|22419.19|10
1732044760000|2024-11-19 19:32:40|22505.93|22425.93|22505.82|22425.82|22506.73|22426.73|22505.64|22425.64|10
1732044770000|2024-11-19 19:32:50|22505.45|22425.45|22500.88|22420.88|22506.33|22426.33|22500.88|22420.88|10
1732044780000|2024-11-19 19:33:00|22503.4|22423.4|22499.74|22419.74|22503.4|22423.4|22499.4|22419.4|10
1732044790000|2024-11-19 19:33:10|22498.55|22418.55|22501.64|22421.64|22501.64|22421.64|22498.33|22418.33|10
1732044800000|2024-11-19 19:33:20|22501.41|22421.41|22506.97|22426.97|22506.97|22426.97|22501.41|22421.41|10
1732044810000|2024-11-19 19:33:30|22507.57|22427.57|22510.94|22430.94|22511.16|22431.16|22507.57|22427.57|10
1732044820000|2024-11-19 19:33:40|22510.48|22430.48|22503.35|22423.35|22510.48|22430.48|22503.35|22423.35|10
1732044830000|2024-11-19 19:33:50|22504.83|22424.83|22505.5|22425.5|22507.38|22427.38|22504.83|22424.83|10
1732044840000|2024-11-19 19:34:00|22506.89|22426.89|22505.61|22425.61|22507.93|22427.93|22505.61|22425.61|10
1732044850000|2024-11-19 19:34:10|22505.53|22425.53|22509.61|22429.61|22510.46|22430.46|22505.53|22425.53|10
1732044860000|2024-11-19 19:34:20|22509.4|22429.4|22506.37|22426.37|22509.4|22429.4|22505.34|22425.34|10
1732044870000|2024-11-19 19:34:30|22506.23|22426.23|22507.04|22427.04|22508.5|22428.5|22506.23|22426.23|10
1732044880000|2024-11-19 19:34:40|22507.66|22427.66|22498.99|22418.99|22507.66|22427.66|22498.7|22418.7|10
1732044890000|2024-11-19 19:34:50|22504.27|22424.27|22504.23|22424.23|22504.27|22424.27|22503.17|22423.17|9
1732044900000|2024-11-19 19:35:00|22504.02|22424.02|22503.01|22423.01|22504.02|22424.02|22502.94|22422.94|9
1732044910000|2024-11-19 19:35:10|22501.88|22421.88|22501.78|22421.78|22507.24|22427.24|22501.78|22421.78|10
1732044920000|2024-11-19 19:35:20|22500.22|22420.22|22503.01|22423.01|22503.01|22423.01|22500.13|22420.13|10
1732044930000|2024-11-19 19:35:30|22504.42|22424.42|22501.86|22421.86|22504.42|22424.42|22499.66|22419.66|10
1732044940000|2024-11-19 19:35:40|22500.27|22420.27|22497.76|22417.76|22503.29|22423.29|22497.76|22417.76|10
1732044950000|2024-11-19 19:35:50|22498.26|22418.26|22503.2|22423.2|22503.2|22423.2|22497.27|22417.27|10
1732044960000|2024-11-19 19:36:00|22503.77|22423.77|22505.65|22425.65|22505.65|22425.65|22503.11|22423.11|10
1732044970000|2024-11-19 19:36:10|22506.47|22426.47|22526.69|22446.69|22526.69|22446.69|22506.22|22426.22|10
1732044980000|2024-11-19 19:36:20|22527.97|22447.97|22535.62|22455.62|22535.62|22455.62|22527.97|22447.97|10
1732044990000|2024-11-19 19:36:30|22535.98|22455.98|22535.63|22455.63|22536.41|22456.41|22535.03|22455.03|10
1732045000000|2024-11-19 19:36:40|22537.76|22457.76|22540.24|22460.24|22540.24|22460.24|22537.76|22457.76|10
1732045010000|2024-11-19 19:36:50|22540.29|22460.29|22536.31|22456.31|22540.47|22460.47|22536.31|22456.31|10
1732045020000|2024-11-19 19:37:00|22536.4|22456.4|22536.86|22456.86|22536.86|22456.86|22533.86|22453.86|9
1732045030000|2024-11-19 19:37:10|22536.17|22456.17|22534.2|22454.2|22536.17|22456.17|22533.06|22453.06|10
1732045040000|2024-11-19 19:37:20|22534.67|22454.67|22534.73|22454.73|22534.83|22454.83|22532.88|22452.88|10
1732045050000|2024-11-19 19:37:30|22534.54|22454.54|22535.21|22455.21|22535.31|22455.31|22533.21|22453.21|10
1732045060000|2024-11-19 19:37:40|22536.07|22456.07|22537.71|22457.71|22537.82|22457.82|22536.07|22456.07|10
1732045070000|2024-11-19 19:37:50|22523|22443|22521.77|22441.77|22523.91|22443.91|22520.69|22440.69|10
1732045080000|2024-11-19 19:38:00|22522.18|22442.18|22523.55|22443.55|22523.93|22443.93|22522.18|22442.18|10
1732045090000|2024-11-19 19:38:10|22522.44|22442.44|22518.45|22438.45|22522.57|22442.57|22518.45|22438.45|10
1732045100000|2024-11-19 19:38:20|22519.8|22439.8|22516.31|22436.31|22520.04|22440.04|22515.83|22435.83|10
1732045110000|2024-11-19 19:38:30|22517.23|22437.23|22517.11|22437.11|22517.23|22437.23|22515.56|22435.56|10
1732045120000|2024-11-19 19:38:40|22518.01|22438.01|22515.38|22435.38|22518.26|22438.26|22515.38|22435.38|10
1732045130000|2024-11-19 19:38:50|22514.16|22434.16|22512.56|22432.56|22514.42|22434.42|22512.56|22432.56|10
1732045140000|2024-11-19 19:39:00|22513.22|22433.22|22515.46|22435.46|22515.46|22435.46|22512.4|22432.4|10
1732045150000|2024-11-19 19:39:10|22515.64|22435.64|22514.43|22434.43|22518.39|22438.39|22514.43|22434.43|10
1732045160000|2024-11-19 19:39:20|22515.38|22435.38|22514.1|22434.1|22515.46|22435.46|22513.46|22433.46|10
1732045170000|2024-11-19 19:39:30|22514.53|22434.53|22517.62|22437.62|22517.62|22437.62|22514.37|22434.37|10
1732045180000|2024-11-19 19:39:40|22517.37|22437.37|22518.83|22438.83|22519.08|22439.08|22517.23|22437.23|10
1732045190000|2024-11-19 19:39:50|22518.78|22438.78|22526.86|22446.86|22526.86|22446.86|22518.78|22438.78|10
1732045200000|2024-11-19 19:40:00|22527.09|22447.09|22528.96|22448.96|22528.96|22448.96|22525.34|22445.34|10
1732045210000|2024-11-19 19:40:10|22529.49|22449.49|22525.25|22445.25|22529.49|22449.49|22525.02|22445.02|9
1732045220000|2024-11-19 19:40:20|22525.32|22445.32|22528.14|22448.14|22529|22449|22525.32|22445.32|10
1732045230000|2024-11-19 19:40:30|22526.4|22446.4|22534.46|22454.46|22534.46|22454.46|22525.91|22445.91|10
1732045240000|2024-11-19 19:40:40|22534.67|22454.67|22538.36|22458.36|22538.36|22458.36|22534.67|22454.67|10
1732045250000|2024-11-19 19:40:50|22538.63|22458.63|22535.87|22455.87|22539.37|22459.37|22535.87|22455.87|10
1732045260000|2024-11-19 19:41:00|22535.68|22455.68|22538.13|22458.13|22538.25|22458.25|22535.68|22455.68|10
1732045270000|2024-11-19 19:41:10|22538.83|22458.83|22544.56|22464.56|22545.34|22465.34|22538.83|22458.83|10
1732045280000|2024-11-19 19:41:20|22543.84|22463.84|22548.29|22468.29|22548.29|22468.29|22543.84|22463.84|10
1732045290000|2024-11-19 19:41:30|22549.53|22469.53|22554.34|22474.34|22554.34|22474.34|22549.53|22469.53|10
1732045300000|2024-11-19 19:41:40|22554.45|22474.45|22560.5|22480.5|22561.34|22481.34|22554.45|22474.45|10
1732045310000|2024-11-19 19:41:50|22560.65|22480.65|22566.17|22486.17|22566.17|22486.17|22560.65|22480.65|10
1732045320000|2024-11-19 19:42:00|22565.7|22485.7|22567.15|22487.15|22567.15|22487.15|22565.14|22485.14|10
1732045330000|2024-11-19 19:42:10|22566.76|22486.76|22566.58|22486.58|22567.34|22487.34|22565.04|22485.04|10
1732045340000|2024-11-19 19:42:20|22566.45|22486.45|22562.64|22482.64|22566.61|22486.61|22562.23|22482.23|10
1732045350000|2024-11-19 19:42:30|22563.3|22483.3|22563.98|22483.98|22564.36|22484.36|22561.62|22481.62|10
1732045360000|2024-11-19 19:42:40|22564.47|22484.47|22566.55|22486.55|22566.55|22486.55|22561.11|22481.11|10
1732045370000|2024-11-19 19:42:50|22565.08|22485.08|22562.71|22482.71|22565.08|22485.08|22562.42|22482.42|10
1732045380000|2024-11-19 19:43:00|22558.73|22478.73|22555.85|22475.85|22559.87|22479.87|22555.77|22475.77|10
1732045390000|2024-11-19 19:43:10|22556.12|22476.12|22555.47|22475.47|22556.12|22476.12|22553.5|22473.5|10
1732045400000|2024-11-19 19:43:20|22555.88|22475.88|22551.39|22471.39|22555.88|22475.88|22550.6|22470.6|10
1732045410000|2024-11-19 19:43:30|22550.97|22470.97|22546.86|22466.86|22551.19|22471.19|22546.86|22466.86|10
1732045420000|2024-11-19 19:43:40|22544.49|22464.49|22541.53|22461.53|22545.03|22465.03|22541.53|22461.53|10
1732045430000|2024-11-19 19:43:50|22540.85|22460.85|22536.89|22456.89|22540.85|22460.85|22536.8|22456.8|10
1732045440000|2024-11-19 19:44:00|22536.68|22456.68|22538.59|22458.59|22539.95|22459.95|22536.21|22456.21|10
1732045450000|2024-11-19 19:44:10|22538.63|22458.63|22535.32|22455.32|22540.39|22460.39|22535.06|22455.06|10
1732045460000|2024-11-19 19:44:20|22536.54|22456.54|22536.58|22456.58|22538.34|22458.34|22535.42|22455.42|10
1732045470000|2024-11-19 19:44:30|22536.49|22456.49|22535.68|22455.68|22537.3|22457.3|22535.59|22455.59|10
1732045480000|2024-11-19 19:44:40|22535.52|22455.52|22536.75|22456.75|22536.75|22456.75|22534.72|22454.72|10
1732045490000|2024-11-19 19:44:50|22536.24|22456.24|22541.74|22461.74|22541.74|22461.74|22536.24|22456.24|10
1732045500000|2024-11-19 19:45:00|22541.11|22461.11|22544.56|22464.56|22544.75|22464.75|22541.02|22461.02|9
1732045510000|2024-11-19 19:45:10|22544.09|22464.09|22542.71|22462.71|22544.09|22464.09|22541.57|22461.57|10
1732045520000|2024-11-19 19:45:20|22539.46|22459.46|22537.96|22457.96|22539.46|22459.46|22537.19|22457.19|10
1732045530000|2024-11-19 19:45:30|22537|22457|22537|22457|22537.45|22457.45|22536.91|22456.91|9
1732045540000|2024-11-19 19:45:40|22537.13|22457.13|22536.81|22456.81|22537.96|22457.96|22536.74|22456.74|10
1732045550000|2024-11-19 19:45:50|22537.04|22457.04|22534.69|22454.69|22537.15|22457.15|22534.69|22454.69|10
1732045560000|2024-11-19 19:46:00|22535.15|22455.15|22534.86|22454.86|22536.94|22456.94|22534.76|22454.76|10
1732045570000|2024-11-19 19:46:10|22534.04|22454.04|22527.52|22447.52|22534.04|22454.04|22526.52|22446.52|10
1732045580000|2024-11-19 19:46:20|22527.22|22447.22|22532.04|22452.04|22532.04|22452.04|22527.22|22447.22|10
1732045590000|2024-11-19 19:46:30|22531.37|22451.37|22530.58|22450.58|22532.42|22452.42|22529.22|22449.22|10
1732045600000|2024-11-19 19:46:40|22530.71|22450.71|22529.48|22449.48|22531.35|22451.35|22528.67|22448.67|10
1732045610000|2024-11-19 19:46:50|22530.15|22450.15|22525.76|22445.76|22530.15|22450.15|22525.76|22445.76|10
1732045620000|2024-11-19 19:47:00|22524.14|22444.14|22518.11|22438.11|22524.14|22444.14|22518.11|22438.11|10
1732045630000|2024-11-19 19:47:10|22514.84|22434.84|22510.71|22430.71|22515.86|22435.86|22510.71|22430.71|10
1732045640000|2024-11-19 19:47:20|22510.77|22430.77|22496.54|22416.54|22510.77|22430.77|22496.54|22416.54|10
1732045650000|2024-11-19 19:47:30|22492.47|22412.47|22493.83|22413.83|22493.83|22413.83|22490.68|22410.68|10
1732045660000|2024-11-19 19:47:40|22493.31|22413.31|22495.25|22415.25|22495.59|22415.59|22493.31|22413.31|10
1732045670000|2024-11-19 19:47:50|22495.67|22415.67|22496.29|22416.29|22497.09|22417.09|22494.62|22414.62|10
1732045680000|2024-11-19 19:48:00|22496.03|22416.03|22497.76|22417.76|22497.76|22417.76|22495.11|22415.11|10
1732045690000|2024-11-19 19:48:10|22497.53|22417.53|22495.3|22415.3|22497.59|22417.59|22495.3|22415.3|10
1732045700000|2024-11-19 19:48:20|22494.51|22414.51|22493.26|22413.26|22494.51|22414.51|22491.33|22411.33|10
1732045710000|2024-11-19 19:48:30|22492.27|22412.27|22490.11|22410.11|22492.27|22412.27|22488.15|22408.15|10
1732045720000|2024-11-19 19:48:40|22488.55|22408.55|22488.09|22408.09|22488.69|22408.69|22486.21|22406.21|10
1732045730000|2024-11-19 19:48:50|22488.08|22408.08|22485.58|22405.58|22488.08|22408.08|22485.26|22405.26|10
1732045740000|2024-11-19 19:49:00|22485.03|22405.03|22487.89|22407.89|22487.89|22407.89|22485.03|22405.03|10
1732045750000|2024-11-19 19:49:10|22488.79|22408.79|22487|22407|22489.4|22409.4|22487|22407|10
1732045760000|2024-11-19 19:49:20|22487.45|22407.45|22483.64|22403.64|22487.45|22407.45|22483.64|22403.64|10
1732045770000|2024-11-19 19:49:30|22483.27|22403.27|22481.27|22401.27|22483.27|22403.27|22480.81|22400.81|10
1732045780000|2024-11-19 19:49:40|22481.91|22401.91|22482.04|22402.04|22482.77|22402.77|22481.4|22401.4|10
1732045790000|2024-11-19 19:49:50|22482.29|22402.29|22483.57|22403.57|22483.57|22403.57|22482.29|22402.29|10
1732045800000|2024-11-19 19:50:00|22484.23|22404.23|22482.43|22402.43|22484.46|22404.46|22482.05|22402.05|10
1732045810000|2024-11-19 19:50:10|22482.08|22402.08|22482.87|22402.87|22482.87|22402.87|22481.31|22401.31|10
1732045820000|2024-11-19 19:50:20|22484.19|22404.19|22488.73|22408.73|22489.11|22409.11|22484.19|22404.19|10
1732045830000|2024-11-19 19:50:30|22488.89|22408.89|22498.35|22418.35|22498.35|22418.35|22488.89|22408.89|10
1732045840000|2024-11-19 19:50:40|22498.46|22418.46|22511.11|22431.11|22511.11|22431.11|22498.46|22418.46|10
1732045850000|2024-11-19 19:50:50|22511.7|22431.7|22517.87|22437.87|22520.41|22440.41|22511.7|22431.7|10
1732045860000|2024-11-19 19:51:00|22517.39|22437.39|22510.61|22430.61|22517.39|22437.39|22509.94|22429.94|10
1732045870000|2024-11-19 19:51:10|22511.42|22431.42|22514.86|22434.86|22515.93|22435.93|22511.42|22431.42|10
1732045880000|2024-11-19 19:51:20|22514.99|22434.99|22515.7|22435.7|22515.7|22435.7|22513.91|22433.91|10
1732045890000|2024-11-19 19:51:30|22516.04|22436.04|22520.45|22440.45|22520.45|22440.45|22515.73|22435.73|10
1732045900000|2024-11-19 19:51:40|22520.48|22440.48|22521.02|22441.02|22521.62|22441.62|22520.31|22440.31|10
1732045910000|2024-11-19 19:51:50|22521.25|22441.25|22524.7|22444.7|22524.7|22444.7|22521.25|22441.25|10
1732045920000|2024-11-19 19:52:00|22525.22|22445.22|22526.06|22446.06|22526.06|22446.06|22524.29|22444.29|10
1732045930000|2024-11-19 19:52:10|22526.04|22446.04|22525.6|22445.6|22527.09|22447.09|22525.08|22445.08|10
1732045940000|2024-11-19 19:52:20|22523.37|22443.37|22525.54|22445.54|22525.54|22445.54|22522.82|22442.82|10
1732045950000|2024-11-19 19:52:30|22525.6|22445.6|22521.99|22441.99|22525.61|22445.61|22521.95|22441.95|10
1732045960000|2024-11-19 19:52:40|22521.72|22441.72|22522.1|22442.1|22522.32|22442.32|22520.72|22440.72|10
1732045970000|2024-11-19 19:52:50|22520.84|22440.84|22521.09|22441.09|22521.93|22441.93|22520.78|22440.78|10
1732045980000|2024-11-19 19:53:00|22520.94|22440.94|22521.66|22441.66|22521.98|22441.98|22520.36|22440.36|10
1732045990000|2024-11-19 19:53:10|22521.39|22441.39|22522.85|22442.85|22523|22443|22521.26|22441.26|10
1732046000000|2024-11-19 19:53:20|22522.98|22442.98|22522.28|22442.28|22522.98|22442.98|22522.27|22442.27|9
1732046010000|2024-11-19 19:53:30|22521.76|22441.76|22523.6|22443.6|22524.5|22444.5|22521.76|22441.76|10
1732046020000|2024-11-19 19:53:40|22525.11|22445.11|22522.44|22442.44|22525.16|22445.16|22521.98|22441.98|10
1732046030000|2024-11-19 19:53:50|22521.76|22441.76|22517.8|22437.8|22521.76|22441.76|22517.8|22437.8|10
1732046040000|2024-11-19 19:54:00|22517.85|22437.85|22509.91|22429.91|22518.53|22438.53|22509.91|22429.91|9
1732046050000|2024-11-19 19:54:10|22510.46|22430.46|22502.87|22422.87|22510.46|22430.46|22502.87|22422.87|10
1732046060000|2024-11-19 19:54:20|22502.85|22422.85|22500.44|22420.44|22502.85|22422.85|22499.25|22419.25|10
1732046070000|2024-11-19 19:54:30|22500.64|22420.64|22498.84|22418.84|22500.78|22420.78|22498.74|22418.74|10
1732046080000|2024-11-19 19:54:40|22498.53|22418.53|22496.18|22416.18|22498.53|22418.53|22496.09|22416.09|10
1732046090000|2024-11-19 19:54:50|22495.47|22415.47|22494.95|22414.95|22495.91|22415.91|22494.7|22414.7|10
1732046100000|2024-11-19 19:55:00|22495.48|22415.48|22489.85|22409.85|22499.96|22419.96|22489.85|22409.85|9
1732046110000|2024-11-19 19:55:10|22489.31|22409.31|22485.73|22405.73|22489.42|22409.42|22483.7|22403.7|10
1732046120000|2024-11-19 19:55:20|22486.54|22406.54|22484.46|22404.46|22486.8|22406.8|22484.46|22404.46|10
1732046130000|2024-11-19 19:55:30|22484.4|22404.4|22482.44|22402.44|22484.59|22404.59|22482.4|22402.4|10
1732046140000|2024-11-19 19:55:40|22481.89|22401.89|22480.64|22400.64|22483.69|22403.69|22480.64|22400.64|10
1732046150000|2024-11-19 19:55:50|22480.87|22400.87|22476.29|22396.29|22480.87|22400.87|22476.29|22396.29|10
1732046160000|2024-11-19 19:56:00|22473.02|22393.02|22470.34|22390.34|22473.02|22393.02|22469.03|22389.03|10
1732046170000|2024-11-19 19:56:10|22470.4|22390.4|22475.46|22395.46|22475.46|22395.46|22470.4|22390.4|10
1732046180000|2024-11-19 19:56:20|22475.5|22395.5|22487.12|22407.12|22487.21|22407.21|22475.5|22395.5|10
1732046190000|2024-11-19 19:56:30|22486.87|22406.87|22485.46|22405.46|22486.87|22406.87|22484.97|22404.97|10
1732046200000|2024-11-19 19:56:40|22485.88|22405.88|22482.04|22402.04|22485.88|22405.88|22481.88|22401.88|10
1732046210000|2024-11-19 19:56:50|22482.07|22402.07|22476.65|22396.65|22482.08|22402.08|22476.63|22396.63|10
1732046220000|2024-11-19 19:57:00|22476.15|22396.15|22470.71|22390.71|22476.15|22396.15|22470.71|22390.71|10
1732046230000|2024-11-19 19:57:10|22470.44|22390.44|22467.73|22387.73|22470.81|22390.81|22467.73|22387.73|10
1732046240000|2024-11-19 19:57:20|22466.78|22386.78|22461.62|22381.62|22466.78|22386.78|22461.62|22381.62|10
1732046250000|2024-11-19 19:57:30|22460.87|22380.87|22461.19|22381.19|22461.9|22381.9|22460.81|22380.81|10
1732046260000|2024-11-19 19:57:40|22460.59|22380.59|22458.44|22378.44|22460.59|22380.59|22457.74|22377.74|10
1732046270000|2024-11-19 19:57:50|22458.4|22378.4|22458.76|22378.76|22459.58|22379.58|22458.4|22378.4|10
1732046280000|2024-11-19 19:58:00|22458.87|22378.87|22451.35|22371.35|22458.87|22378.87|22451.35|22371.35|10
1732046290000|2024-11-19 19:58:10|22450.1|22370.1|22450.71|22370.71|22451.16|22371.16|22450.1|22370.1|10
1732046300000|2024-11-19 19:58:20|22450.84|22370.84|22439.71|22359.71|22450.84|22370.84|22439.71|22359.71|10
1732046310000|2024-11-19 19:58:30|22439.48|22359.48|22432.63|22352.63|22439.48|22359.48|22432.63|22352.63|10
1732046320000|2024-11-19 19:58:40|22431.78|22351.78|22429.73|22349.73|22432.92|22352.92|22429.73|22349.73|10
1732046330000|2024-11-19 19:58:50|22429.48|22349.48|22431.5|22351.5|22432.75|22352.75|22429.48|22349.48|10
1732046340000|2024-11-19 19:59:00|22430.69|22350.69|22436.3|22356.3|22436.7|22356.7|22429.36|22349.36|10
1732046350000|2024-11-19 19:59:10|22435.93|22355.93|22440.89|22360.89|22440.89|22360.89|22435.93|22355.93|10
1732046360000|2024-11-19 19:59:20|22441.24|22361.24|22440.38|22360.38|22442.85|22362.85|22440.38|22360.38|9
1732046370000|2024-11-19 19:59:30|22440.1|22360.1|22447.75|22367.75|22447.75|22367.75|22440.1|22360.1|10
1732046380000|2024-11-19 19:59:40|22447.78|22367.78|22445.32|22365.32|22447.78|22367.78|22444.52|22364.52|10
1732046390000|2024-11-19 19:59:50|22446.09|22366.09|22452.12|22372.12|22452.12|22372.12|22446.05|22366.05|9
1732046400000|2024-11-19 20:00:00|22452.26|22372.26|22454.37|22374.37|22455.1|22375.1|22451.86|22371.86|10
1732046410000|2024-11-19 20:00:10|22452.19|22372.19|22451.42|22371.42|22453.69|22373.69|22451.42|22371.42|10
1732046420000|2024-11-19 20:00:20|22451.19|22371.19|22450.44|22370.44|22451.51|22371.51|22449.87|22369.87|10
1732046430000|2024-11-19 20:00:30|22452.36|22372.36|22453.28|22373.28|22453.28|22373.28|22451.78|22371.78|10
1732046440000|2024-11-19 20:00:40|22453.3|22373.3|22448.74|22368.74|22453.45|22373.45|22448.36|22368.36|10
1732046450000|2024-11-19 20:00:50|22447.55|22367.55|22444.43|22364.43|22448.74|22368.74|22444.43|22364.43|10
1732046460000|2024-11-19 20:01:00|22444.95|22364.95|22428.5|22348.5|22444.95|22364.95|22427.53|22347.53|10
1732046470000|2024-11-19 20:01:10|22427|22347|22421.66|22341.66|22427|22347|22421.66|22341.66|10
1732046480000|2024-11-19 20:01:20|22419.49|22339.49|22413.64|22333.64|22419.49|22339.49|22413.64|22333.64|10
1732046490000|2024-11-19 20:01:30|22412.79|22332.79|22420.88|22340.88|22420.88|22340.88|22412.79|22332.79|10
1732046500000|2024-11-19 20:01:40|22420.09|22340.09|22421.64|22341.64|22422.72|22342.72|22419.33|22339.33|10
1732046510000|2024-11-19 20:01:50|22422.06|22342.06|22421.56|22341.56|22422.74|22342.74|22420.65|22340.65|10
1732046520000|2024-11-19 20:02:00|22420.64|22340.64|22421.56|22341.56|22425.73|22345.73|22420.64|22340.64|10
1732046530000|2024-11-19 20:02:10|22421.72|22341.72|22418.1|22338.1|22422.4|22342.4|22418.1|22338.1|10
1732046540000|2024-11-19 20:02:20|22416.59|22336.59|22413.55|22333.55|22416.99|22336.99|22413.55|22333.55|10
1732046550000|2024-11-19 20:02:30|22411.72|22331.72|22406.08|22326.08|22411.72|22331.72|22406.08|22326.08|10
1732046560000|2024-11-19 20:02:40|22405.77|22325.77|22407.94|22327.94|22407.94|22327.94|22405.2|22325.2|10
1732046570000|2024-11-19 20:02:50|22408.9|22328.9|22416.35|22336.35|22416.35|22336.35|22408.9|22328.9|10
1732046580000|2024-11-19 20:03:00|22415.92|22335.92|22419.81|22339.81|22419.81|22339.81|22414.15|22334.15|10
1732046590000|2024-11-19 20:03:10|22418.77|22338.77|22421.26|22341.26|22421.26|22341.26|22418.24|22338.24|10
1732046600000|2024-11-19 20:03:20|22422.17|22342.17|22424.74|22344.74|22424.74|22344.74|22422.17|22342.17|10
1732046610000|2024-11-19 20:03:30|22426.89|22346.89|22431|22351|22431|22351|22426.74|22346.74|10
1732046620000|2024-11-19 20:03:40|22431.1|22351.1|22436.03|22356.03|22436.03|22356.03|22430.87|22350.87|10
1732046630000|2024-11-19 20:03:50|22436.94|22356.94|22438.13|22358.13|22438.78|22358.78|22436.72|22356.72|10
1732046640000|2024-11-19 20:04:00|22438.02|22358.02|22441.61|22361.61|22441.92|22361.92|22438.02|22358.02|9
1732046650000|2024-11-19 20:04:10|22442.89|22362.89|22441.81|22361.81|22443|22363|22440.9|22360.9|10
1732046660000|2024-11-19 20:04:20|22442.7|22362.7|22441.74|22361.74|22444.22|22364.22|22441.74|22361.74|10
1732046670000|2024-11-19 20:04:30|22443.94|22363.94|22452.73|22372.73|22453.51|22373.51|22443.94|22363.94|10
1732046680000|2024-11-19 20:04:40|22453.45|22373.45|22454.69|22374.69|22454.69|22374.69|22450.9|22370.9|10
1732046690000|2024-11-19 20:04:50|22454.85|22374.85|22455.62|22375.62|22455.65|22375.65|22453.94|22373.94|10
1732046700000|2024-11-19 20:05:00|22456.06|22376.06|22457.32|22377.32|22457.32|22377.32|22455.2|22375.2|9
1732046710000|2024-11-19 20:05:10|22457.27|22377.27|22463.49|22383.49|22464.17|22384.17|22457.27|22377.27|10
1732046720000|2024-11-19 20:05:20|22463.55|22383.55|22464.44|22384.44|22464.44|22384.44|22462.35|22382.35|10
1732046730000|2024-11-19 20:05:30|22464.67|22384.67|22467.04|22387.04|22468|22388|22464.37|22384.37|10
1732046740000|2024-11-19 20:05:40|22467.07|22387.07|22472.34|22392.34|22472.45|22392.45|22467.07|22387.07|10
1732046750000|2024-11-19 20:05:50|22472.42|22392.42|22472.14|22392.14|22472.42|22392.42|22471.08|22391.08|10
1732046760000|2024-11-19 20:06:00|22472|22392|22469.39|22389.39|22472|22392|22468.61|22388.61|10
1732046770000|2024-11-19 20:06:10|22469.4|22389.4|22468.28|22388.28|22469.43|22389.43|22468.28|22388.28|10
1732046780000|2024-11-19 20:06:20|22465.89|22385.89|22462.57|22382.57|22465.89|22385.89|22462.57|22382.57|9
1732046790000|2024-11-19 20:06:30|22462.31|22382.31|22462.23|22382.23|22463.99|22383.99|22462.22|22382.22|10
1732046800000|2024-11-19 20:06:40|22462.21|22382.21|22465.35|22385.35|22465.35|22385.35|22461.43|22381.43|10
1732046810000|2024-11-19 20:06:50|22465.71|22385.71|22466.41|22386.41|22466.74|22386.74|22465.17|22385.17|10
1732046820000|2024-11-19 20:07:00|22466.44|22386.44|22469.55|22389.55|22469.58|22389.58|22465.91|22385.91|10
1732046830000|2024-11-19 20:07:10|22469.33|22389.33|22472.69|22392.69|22473.03|22393.03|22469.33|22389.33|10
1732046840000|2024-11-19 20:07:20|22472.36|22392.36|22474.29|22394.29|22474.81|22394.81|22470.96|22390.96|10
1732046850000|2024-11-19 20:07:30|22474.25|22394.25|22475.44|22395.44|22475.44|22395.44|22473.24|22393.24|10
1732046860000|2024-11-19 20:07:40|22475.56|22395.56|22480.36|22400.36|22480.36|22400.36|22475.56|22395.56|10
1732046870000|2024-11-19 20:07:50|22480.54|22400.54|22483.25|22403.25|22483.28|22403.28|22479.94|22399.94|10
1732046880000|2024-11-19 20:08:00|22482.97|22402.97|22487.22|22407.22|22487.22|22407.22|22482.97|22402.97|10
1732046890000|2024-11-19 20:08:10|22488.02|22408.02|22488.36|22408.36|22488.36|22408.36|22487.62|22407.62|10
1732046900000|2024-11-19 20:08:20|22488.38|22408.38|22485.44|22405.44|22488.38|22408.38|22485.44|22405.44|10
1732046910000|2024-11-19 20:08:30|22484.99|22404.99|22486.35|22406.35|22486.88|22406.88|22484.41|22404.41|10
1732046920000|2024-11-19 20:08:40|22486.49|22406.49|22484.76|22404.76|22487.45|22407.45|22484.76|22404.76|10
1732046930000|2024-11-19 20:08:50|22484.62|22404.62|22484.69|22404.69|22485.4|22405.4|22484.01|22404.01|10
1732046940000|2024-11-19 20:09:00|22485|22405|22486|22406|22486.37|22406.37|22485|22405|10
1732046950000|2024-11-19 20:09:10|22486.4|22406.4|22487.76|22407.76|22487.78|22407.78|22486.4|22406.4|9
1732046960000|2024-11-19 20:09:20|22487.55|22407.55|22488.9|22408.9|22489.04|22409.04|22487.55|22407.55|10
1732046970000|2024-11-19 20:09:30|22488.87|22408.87|22490.75|22410.75|22491.08|22411.08|22488.85|22408.85|9
1732046980000|2024-11-19 20:09:40|22492.52|22412.52|22494.9|22414.9|22494.9|22414.9|22492.52|22412.52|10
1732046990000|2024-11-19 20:09:50|22495.84|22415.84|22498.64|22418.64|22498.77|22418.77|22495.84|22415.84|9
1732047000000|2024-11-19 20:10:00|22495.23|22415.23|22498.71|22418.71|22499.34|22419.34|22495.23|22415.23|10
1732047010000|2024-11-19 20:10:10|22499.21|22419.21|22502.81|22422.81|22502.81|22422.81|22499.06|22419.06|10
1732047020000|2024-11-19 20:10:20|22502.64|22422.64|22499.23|22419.23|22504.91|22424.91|22499.23|22419.23|10
1732047030000|2024-11-19 20:10:30|22499.06|22419.06|22492.25|22412.25|22499.55|22419.55|22492.25|22412.25|10
1732047040000|2024-11-19 20:10:40|22490.95|22410.95|22489.83|22409.83|22491.4|22411.4|22489.83|22409.83|10
1732047050000|2024-11-19 20:10:50|22488.66|22408.66|22492.68|22412.68|22492.68|22412.68|22488.43|22408.43|10
1732047060000|2024-11-19 20:11:00|22492.25|22412.25|22492.52|22412.52|22492.52|22412.52|22490.89|22410.89|10
1732047070000|2024-11-19 20:11:10|22491.71|22411.71|22495.24|22415.24|22495.24|22415.24|22491.2|22411.2|10
1732047080000|2024-11-19 20:11:20|22497.19|22417.19|22499.03|22419.03|22499.03|22419.03|22496.99|22416.99|10
1732047090000|2024-11-19 20:11:30|22499.51|22419.51|22495.94|22415.94|22500.68|22420.68|22495.94|22415.94|10
1732047100000|2024-11-19 20:11:40|22495.73|22415.73|22496.77|22416.77|22496.77|22416.77|22495.09|22415.09|10
1732047110000|2024-11-19 20:11:50|22498.37|22418.37|22499.7|22419.7|22499.7|22419.7|22497.79|22417.79|10
1732047120000|2024-11-19 20:12:00|22500.67|22420.67|22502.71|22422.71|22502.73|22422.73|22499.93|22419.93|10
1732047130000|2024-11-19 20:12:10|22503.05|22423.05|22502.38|22422.38|22504.14|22424.14|22502.38|22422.38|10
1732047140000|2024-11-19 20:12:20|22501.97|22421.97|22503.36|22423.36|22505.08|22425.08|22501.58|22421.58|10
1732047150000|2024-11-19 20:12:30|22503.34|22423.34|22512.18|22432.18|22512.18|22432.18|22502.85|22422.85|9
1732047160000|2024-11-19 20:12:40|22514.27|22434.27|22513.66|22433.66|22514.68|22434.68|22513.15|22433.15|10
1732047170000|2024-11-19 20:12:50|22513.26|22433.26|22510.89|22430.89|22513.26|22433.26|22510.45|22430.45|10
1732047180000|2024-11-19 20:13:00|22511.22|22431.22|22510.8|22430.8|22511.22|22431.22|22506.3|22426.3|10
1732047190000|2024-11-19 20:13:10|22511.87|22431.87|22512.91|22432.91|22513.16|22433.16|22511.22|22431.22|10
1732047200000|2024-11-19 20:13:20|22512.38|22432.38|22511.64|22431.64|22512.41|22432.41|22510.58|22430.58|10
1732047210000|2024-11-19 20:13:30|22511.9|22431.9|22510.82|22430.82|22513.02|22433.02|22510.82|22430.82|10
1732047220000|2024-11-19 20:13:40|22511.06|22431.06|22508.31|22428.31|22511.06|22431.06|22507.51|22427.51|9
1732047230000|2024-11-19 20:13:50|22508.93|22428.93|22511.11|22431.11|22511.11|22431.11|22508.93|22428.93|10
1732047240000|2024-11-19 20:14:00|22510.97|22430.97|22511.68|22431.68|22511.68|22431.68|22509.94|22429.94|10
1732047250000|2024-11-19 20:14:10|22509.15|22429.15|22504.78|22424.78|22509.65|22429.65|22504.78|22424.78|10
1732047260000|2024-11-19 20:14:20|22505.09|22425.09|22504.61|22424.61|22505.87|22425.87|22504.61|22424.61|10
1732047270000|2024-11-19 20:14:30|22505.21|22425.21|22509.06|22429.06|22509.06|22429.06|22504.41|22424.41|10
1732047280000|2024-11-19 20:14:40|22509.61|22429.61|22510.28|22430.28|22510.7|22430.7|22509.56|22429.56|10
1732047290000|2024-11-19 20:14:50|22510.18|22430.18|22509.71|22429.71|22511.27|22431.27|22509.55|22429.55|10
1732047300000|2024-11-19 20:15:00|22509.67|22429.67|22505.92|22425.92|22509.67|22429.67|22505.89|22425.89|9
1732047310000|2024-11-19 20:15:10|22506.16|22426.16|22500.17|22420.17|22507.4|22427.4|22500.17|22420.17|10
1732047320000|2024-11-19 20:15:20|22500.27|22420.27|22492.75|22412.75|22500.27|22420.27|22491.59|22411.59|10
1732047330000|2024-11-19 20:15:30|22491.66|22411.66|22487.53|22407.53|22492.14|22412.14|22487.53|22407.53|10
1732047340000|2024-11-19 20:15:40|22487.87|22407.87|22485.7|22405.7|22488.58|22408.58|22485.7|22405.7|10
1732047350000|2024-11-19 20:15:50|22485.73|22405.73|22486.04|22406.04|22487|22407|22485.73|22405.73|10
1732047360000|2024-11-19 20:16:00|22485.5|22405.5|22483.89|22403.89|22485.5|22405.5|22480.14|22400.14|10
1732047370000|2024-11-19 20:16:10|22484.82|22404.82|22479.52|22399.52|22485.43|22405.43|22479.14|22399.14|10
1732047380000|2024-11-19 20:16:20|22478.65|22398.65|22479.79|22399.79|22481.01|22401.01|22478.17|22398.17|10
1732047390000|2024-11-19 20:16:30|22479.48|22399.48|22476.1|22396.1|22479.78|22399.78|22474.97|22394.97|10
1732047400000|2024-11-19 20:16:40|22476.49|22396.49|22471.65|22391.65|22476.49|22396.49|22471.65|22391.65|10
1732047410000|2024-11-19 20:16:50|22471.8|22391.8|22471.77|22391.77|22474.67|22394.67|22471.77|22391.77|10
1732047420000|2024-11-19 20:17:00|22471.51|22391.51|22465.19|22385.19|22471.51|22391.51|22464.71|22384.71|10
1732047430000|2024-11-19 20:17:10|22465.21|22385.21|22469.4|22389.4|22469.4|22389.4|22464.83|22384.83|10
1732047440000|2024-11-19 20:17:20|22469.69|22389.69|22467.88|22387.88|22469.69|22389.69|22465.42|22385.42|10
1732047450000|2024-11-19 20:17:30|22467.64|22387.64|22468.32|22388.32|22468.57|22388.57|22465.65|22385.65|10
1732047460000|2024-11-19 20:17:40|22467.46|22387.46|22464.84|22384.84|22467.46|22387.46|22464.42|22384.42|10
1732047470000|2024-11-19 20:17:50|22464.75|22384.75|22465.37|22385.37|22465.49|22385.49|22463.73|22383.73|10
1732047480000|2024-11-19 20:18:00|22465.36|22385.36|22469.87|22389.87|22469.87|22389.87|22465.36|22385.36|10
1732047490000|2024-11-19 20:18:10|22472.68|22392.68|22473.97|22393.97|22473.97|22393.97|22471.44|22391.44|10
1732047500000|2024-11-19 20:18:20|22473.86|22393.86|22477.4|22397.4|22477.52|22397.52|22473.68|22393.68|10
1732047510000|2024-11-19 20:18:30|22477.6|22397.6|22479.64|22399.64|22480.93|22400.93|22477.6|22397.6|10
1732047520000|2024-11-19 20:18:40|22480.29|22400.29|22480.18|22400.18|22480.29|22400.29|22479.22|22399.22|9
1732047530000|2024-11-19 20:18:50|22481.04|22401.04|22484.8|22404.8|22484.98|22404.98|22481.04|22401.04|9
1732047540000|2024-11-19 20:19:00|22484.6|22404.6|22483.12|22403.12|22485.83|22405.83|22481.06|22401.06|10
1732047550000|2024-11-19 20:19:10|22483.16|22403.16|22476.14|22396.14|22483.16|22403.16|22475.93|22395.93|10
1732047560000|2024-11-19 20:19:20|22476.28|22396.28|22474.22|22394.22|22476.69|22396.69|22474.22|22394.22|10
1732047570000|2024-11-19 20:19:30|22473.55|22393.55|22470.47|22390.47|22473.55|22393.55|22470.43|22390.43|10
1732047580000|2024-11-19 20:19:40|22470.33|22390.33|22471.74|22391.74|22472.25|22392.25|22470.33|22390.33|10
1732047590000|2024-11-19 20:19:50|22473.08|22393.08|22472.28|22392.28|22474.09|22394.09|22472.22|22392.22|10
1732047600000|2024-11-19 20:20:00|22473.16|22393.16|22472.07|22392.07|22473.21|22393.21|22471.61|22391.61|10
1732047610000|2024-11-19 20:20:10|22472.53|22392.53|22473.51|22393.51|22475.45|22395.45|22472.53|22392.53|10
1732047620000|2024-11-19 20:20:20|22473.46|22393.46|22471.3|22391.3|22474.01|22394.01|22471.11|22391.11|10
1732047630000|2024-11-19 20:20:30|22470.7|22390.7|22465.58|22385.58|22470.7|22390.7|22465.58|22385.58|10
1732047640000|2024-11-19 20:20:40|22462.85|22382.85|22462.64|22382.64|22463.59|22383.59|22462.39|22382.39|10
1732047650000|2024-11-19 20:20:50|22462.73|22382.73|22460.43|22380.43|22462.73|22382.73|22459.91|22379.91|10
1732047660000|2024-11-19 20:21:00|22460.85|22380.85|22459.39|22379.39|22461|22381|22458.86|22378.86|10
1732047670000|2024-11-19 20:21:10|22459.34|22379.34|22456.04|22376.04|22459.34|22379.34|22456.04|22376.04|10
1732047680000|2024-11-19 20:21:20|22456.16|22376.16|22454.6|22374.6|22456.31|22376.31|22454.6|22374.6|10
1732047690000|2024-11-19 20:21:30|22455.16|22375.16|22444.35|22364.35|22455.16|22375.16|22444.35|22364.35|10
1732047700000|2024-11-19 20:21:40|22442.59|22362.59|22440.17|22360.17|22443.99|22363.99|22438.57|22358.57|10
1732047710000|2024-11-19 20:21:50|22440|22360|22441.17|22361.17|22441.18|22361.18|22439.82|22359.82|10
1732047720000|2024-11-19 20:22:00|22441.19|22361.19|22453.2|22373.2|22453.2|22373.2|22441.19|22361.19|10
1732047730000|2024-11-19 20:22:10|22453.63|22373.63|22449.37|22369.37|22454.6|22374.6|22449.37|22369.37|10
1732047740000|2024-11-19 20:22:20|22448.37|22368.37|22444.42|22364.42|22448.37|22368.37|22444.42|22364.42|10
1732047750000|2024-11-19 20:22:30|22444.26|22364.26|22439.92|22359.92|22444.26|22364.26|22438.54|22358.54|10
1732047760000|2024-11-19 20:22:40|22439.4|22359.4|22431.82|22351.82|22439.4|22359.4|22431.82|22351.82|10
1732047770000|2024-11-19 20:22:50|22432.24|22352.24|22423.52|22343.52|22432.65|22352.65|22423.52|22343.52|10
1732047780000|2024-11-19 20:23:00|22423.2|22343.2|22420.4|22340.4|22423.2|22343.2|22420.08|22340.08|9
1732047790000|2024-11-19 20:23:10|22418.93|22338.93|22417.3|22337.3|22418.93|22338.93|22416.43|22336.43|10
1732047800000|2024-11-19 20:23:20|22417.93|22337.93|22415.18|22335.18|22418.2|22338.2|22415.18|22335.18|10
1732047810000|2024-11-19 20:23:30|22414.28|22334.28|22409.41|22329.41|22414.43|22334.43|22409.02|22329.02|10
1732047820000|2024-11-19 20:23:40|22405.87|22325.87|22404.92|22324.92|22405.87|22325.87|22403.14|22323.14|10
1732047830000|2024-11-19 20:23:50|22404.02|22324.02|22402.55|22322.55|22404.02|22324.02|22402.26|22322.26|10
1732047840000|2024-11-19 20:24:00|22402.75|22322.75|22399.03|22319.03|22403.12|22323.12|22398.67|22318.67|10
1732047850000|2024-11-19 20:24:10|22400.17|22320.17|22390.74|22310.74|22400.17|22320.17|22390.69|22310.69|10
1732047860000|2024-11-19 20:24:20|22386.77|22306.77|22385.49|22305.49|22386.91|22306.91|22384.38|22304.38|10
1732047870000|2024-11-19 20:24:30|22384.54|22304.54|22385.12|22305.12|22386.19|22306.19|22384.1|22304.1|10
1732047880000|2024-11-19 20:24:40|22384.39|22304.39|22379.23|22299.23|22384.56|22304.56|22379.23|22299.23|10
1732047890000|2024-11-19 20:24:50|22378.26|22298.26|22377.3|22297.3|22378.26|22298.26|22376.09|22296.09|9
1732047900000|2024-11-19 20:25:00|22377.59|22297.59|22380.42|22300.42|22383.15|22303.15|22377.59|22297.59|10
1732047910000|2024-11-19 20:25:10|22381.8|22301.8|22372.41|22292.41|22381.8|22301.8|22372.41|22292.41|10
1732047920000|2024-11-19 20:25:20|22371.91|22291.91|22350.93|22270.93|22371.91|22291.91|22350.93|22270.93|10
1732047930000|2024-11-19 20:25:30|22352.59|22272.59|22352.9|22272.9|22353.25|22273.25|22350.77|22270.77|10
1732047940000|2024-11-19 20:25:40|22351.11|22271.11|22361.39|22281.39|22361.39|22281.39|22351.11|22271.11|10
1732047950000|2024-11-19 20:25:50|22361.14|22281.14|22363.13|22283.13|22363.13|22283.13|22358.87|22278.87|10
1732047960000|2024-11-19 20:26:00|22361.75|22281.75|22361.7|22281.7|22365.04|22285.04|22361.36|22281.36|10
1732047970000|2024-11-19 20:26:10|22362.8|22282.8|22367.16|22287.16|22368.14|22288.14|22362.8|22282.8|10
1732047980000|2024-11-19 20:26:20|22367.54|22287.54|22372.46|22292.46|22372.46|22292.46|22367.54|22287.54|10
1732047990000|2024-11-19 20:26:30|22373.55|22293.55|22371.25|22291.25|22374.4|22294.4|22370.75|22290.75|10
1732048000000|2024-11-19 20:26:40|22371.52|22291.52|22365.95|22285.95|22371.52|22291.52|22365.95|22285.95|10
1732048010000|2024-11-19 20:26:50|22365.92|22285.92|22371.12|22291.12|22371.12|22291.12|22365.12|22285.12|10
1732048020000|2024-11-19 20:27:00|22371.07|22291.07|22368.71|22288.71|22371.3|22291.3|22368.71|22288.71|10
1732048030000|2024-11-19 20:27:10|22367.54|22287.54|22368.44|22288.44|22369.18|22289.18|22366.8|22286.8|10
1732048040000|2024-11-19 20:27:20|22369.18|22289.18|22365.25|22285.25|22369.18|22289.18|22365.25|22285.25|10
1732048050000|2024-11-19 20:27:30|22365.26|22285.26|22368.17|22288.17|22369.04|22289.04|22365.26|22285.26|9
1732048060000|2024-11-19 20:27:40|22367.39|22287.39|22369.13|22289.13|22370.01|22290.01|22367.39|22287.39|10
1732048070000|2024-11-19 20:27:50|22369.76|22289.76|22362.96|22282.96|22371.98|22291.98|22362.88|22282.88|10
1732048080000|2024-11-19 20:28:00|22363.1|22283.1|22354.75|22274.75|22363.1|22283.1|22353.77|22273.77|10
1732048090000|2024-11-19 20:28:10|22355.51|22275.51|22361.88|22281.88|22361.88|22281.88|22355.51|22275.51|10
1732048100000|2024-11-19 20:28:20|22365.44|22285.44|22368.96|22288.96|22368.96|22288.96|22365.44|22285.44|10
1732048110000|2024-11-19 20:28:30|22368.66|22288.66|22370.15|22290.15|22370.15|22290.15|22367.5|22287.5|10
1732048120000|2024-11-19 20:28:40|22367.86|22287.86|22365.87|22285.87|22367.86|22287.86|22364.95|22284.95|10
1732048130000|2024-11-19 20:28:50|22367.85|22287.85|22371.17|22291.17|22372.01|22292.01|22367.85|22287.85|10
1732048140000|2024-11-19 20:29:00|22371.48|22291.48|22371.97|22291.97|22372.66|22292.66|22370.1|22290.1|10
1732048150000|2024-11-19 20:29:10|22373.08|22293.08|22375.13|22295.13|22375.19|22295.19|22372.99|22292.99|10
1732048160000|2024-11-19 20:29:20|22374.83|22294.83|22377.5|22297.5|22377.5|22297.5|22373.84|22293.84|10
1732048170000|2024-11-19 20:29:30|22376.94|22296.94|22379.7|22299.7|22379.7|22299.7|22376.94|22296.94|9
1732048180000|2024-11-19 20:29:40|22381.6|22301.6|22386.45|22306.45|22386.45|22306.45|22381.6|22301.6|10
1732048190000|2024-11-19 20:29:50|22387.06|22307.06|22387.42|22307.42|22388.72|22308.72|22387.06|22307.06|10
1732048200000|2024-11-19 20:30:00|22387.63|22307.63|22400.21|22320.21|22400.21|22320.21|22387.24|22307.24|10
1732048210000|2024-11-19 20:30:10|22402.32|22322.32|22408.03|22328.03|22408.03|22328.03|22400.5|22320.5|10
1732048220000|2024-11-19 20:30:20|22406.58|22326.58|22412.19|22332.19|22412.93|22332.93|22406.25|22326.25|10
1732048230000|2024-11-19 20:30:30|22411.55|22331.55|22408.92|22328.92|22414.23|22334.23|22408.03|22328.03|10
1732048240000|2024-11-19 20:30:40|22409.02|22329.02|22404.76|22324.76|22409.02|22329.02|22404.76|22324.76|10
1732048250000|2024-11-19 20:30:50|22404.3|22324.3|22397.86|22317.86|22404.3|22324.3|22397.86|22317.86|10
1732048260000|2024-11-19 20:31:00|22396.37|22316.37|22392.49|22312.49|22396.37|22316.37|22391.76|22311.76|10
1732048270000|2024-11-19 20:31:10|22393.13|22313.13|22382.12|22302.12|22393.13|22313.13|22382.12|22302.12|10
1732048280000|2024-11-19 20:31:20|22380.69|22300.69|22372.3|22292.3|22380.69|22300.69|22372.3|22292.3|10
1732048290000|2024-11-19 20:31:30|22372.27|22292.27|22356.85|22276.85|22372.27|22292.27|22356.85|22276.85|10
1732048300000|2024-11-19 20:31:40|22357.37|22277.37|22349.96|22269.96|22357.37|22277.37|22349.96|22269.96|10
1732048310000|2024-11-19 20:31:50|22349.87|22269.87|22345.83|22265.83|22349.87|22269.87|22345.25|22265.25|10
1732048320000|2024-11-19 20:32:00|22345.67|22265.67|22352.49|22272.49|22353.16|22273.16|22345.47|22265.47|10
1732048330000|2024-11-19 20:32:10|22353.47|22273.47|22351.81|22271.81|22355.89|22275.89|22351.81|22271.81|10
1732048340000|2024-11-19 20:32:20|22352.46|22272.46|22350.91|22270.91|22354.09|22274.09|22350.91|22270.91|10
1732048350000|2024-11-19 20:32:30|22351.81|22271.81|22352.29|22272.29|22353.06|22273.06|22350.9|22270.9|10
1732048360000|2024-11-19 20:32:40|22350.98|22270.98|22353.42|22273.42|22353.44|22273.44|22350.98|22270.98|9
1732048370000|2024-11-19 20:32:50|22353.72|22273.72|22359.47|22279.47|22359.47|22279.47|22353.72|22273.72|10
1732048380000|2024-11-19 20:33:00|22359.48|22279.48|22361.45|22281.45|22361.72|22281.72|22359.15|22279.15|10
1732048390000|2024-11-19 20:33:10|22360.51|22280.51|22351.25|22271.25|22360.51|22280.51|22351.25|22271.25|10
1732048400000|2024-11-19 20:33:20|22351.26|22271.26|22345.4|22265.4|22351.26|22271.26|22342.96|22262.96|9
1732048410000|2024-11-19 20:33:30|22344.62|22264.62|22350.83|22270.83|22351.97|22271.97|22344.62|22264.62|10
1732048420000|2024-11-19 20:33:40|22351.52|22271.52|22350.61|22270.61|22352.59|22272.59|22348.66|22268.66|10
1732048430000|2024-11-19 20:33:50|22350.79|22270.79|22355.86|22275.86|22357.45|22277.45|22350.28|22270.28|10
1732048440000|2024-11-19 20:34:00|22355.5|22275.5|22357.27|22277.27|22357.41|22277.41|22355.5|22275.5|10
1732048450000|2024-11-19 20:34:10|22357.48|22277.48|22353.31|22273.31|22357.48|22277.48|22352.58|22272.58|10
1732048460000|2024-11-19 20:34:20|22355.23|22275.23|22357.33|22277.33|22358.76|22278.76|22355.23|22275.23|10
1732048470000|2024-11-19 20:34:30|22357.02|22277.02|22359.52|22279.52|22359.52|22279.52|22356.89|22276.89|10
1732048480000|2024-11-19 20:34:40|22359.36|22279.36|22354.55|22274.55|22359.54|22279.54|22354.55|22274.55|10
1732048490000|2024-11-19 20:34:50|22353.52|22273.52|22349.29|22269.29|22354.41|22274.41|22349.29|22269.29|10
1732048500000|2024-11-19 20:35:00|22349.43|22269.43|22340.3|22260.3|22349.43|22269.43|22338.97|22258.97|10
1732048510000|2024-11-19 20:35:10|22340.31|22260.31|22343.21|22263.21|22343.29|22263.29|22340.31|22260.31|10
1732048520000|2024-11-19 20:35:20|22343.54|22263.54|22344.17|22264.17|22344.83|22264.83|22342.6|22262.6|10
1732048530000|2024-11-19 20:35:30|22343.89|22263.89|22350.77|22270.77|22350.77|22270.77|22343.89|22263.89|10
1732048540000|2024-11-19 20:35:40|22352.11|22272.11|22350.81|22270.81|22353.35|22273.35|22350.81|22270.81|10
1732048550000|2024-11-19 20:35:50|22350.48|22270.48|22343.22|22263.22|22350.48|22270.48|22342.91|22262.91|10
1732048560000|2024-11-19 20:36:00|22343.8|22263.8|22341.03|22261.03|22344.47|22264.47|22340.3|22260.3|10
1732048570000|2024-11-19 20:36:10|22341.29|22261.29|22341.99|22261.99|22342.95|22262.95|22341.29|22261.29|10
1732048580000|2024-11-19 20:36:20|22341.75|22261.75|22341.55|22261.55|22344.21|22264.21|22340.75|22260.75|10
1732048590000|2024-11-19 20:36:30|22342.1|22262.1|22335.18|22255.18|22342.21|22262.21|22335.18|22255.18|10
1732048600000|2024-11-19 20:36:40|22335.94|22255.94|22327.41|22247.41|22335.94|22255.94|22327.41|22247.41|10
1732048610000|2024-11-19 20:36:50|22327.31|22247.31|22318.53|22238.53|22327.31|22247.31|22318.53|22238.53|10
1732048620000|2024-11-19 20:37:00|22318.47|22238.47|22316.31|22236.31|22318.47|22238.47|22316.31|22236.31|10
1732048630000|2024-11-19 20:37:10|22316.49|22236.49|22323.13|22243.13|22323.13|22243.13|22316.45|22236.45|10
1732048640000|2024-11-19 20:37:20|22322.44|22242.44|22320.23|22240.23|22322.68|22242.68|22318.07|22238.07|10
1732048650000|2024-11-19 20:37:30|22319.96|22239.96|22315.75|22235.75|22319.96|22239.96|22315.75|22235.75|10
1732048660000|2024-11-19 20:37:40|22316.4|22236.4|22317.03|22237.03|22317.44|22237.44|22315.69|22235.69|10
1732048670000|2024-11-19 20:37:50|22317.26|22237.26|22321.09|22241.09|22321.09|22241.09|22317.26|22237.26|10
1732048680000|2024-11-19 20:38:00|22320.53|22240.53|22320.18|22240.18|22322.67|22242.67|22319.61|22239.61|10
1732048690000|2024-11-19 20:38:10|22320.51|22240.51|22324.34|22244.34|22324.81|22244.81|22320.33|22240.33|10
1732048700000|2024-11-19 20:38:20|22324.22|22244.22|22319.21|22239.21|22324.25|22244.25|22319.21|22239.21|10
1732048710000|2024-11-19 20:38:30|22319.64|22239.64|22320.22|22240.22|22322.26|22242.26|22319.53|22239.53|10
1732048720000|2024-11-19 20:38:40|22320.81|22240.81|22321.68|22241.68|22323.46|22243.46|22320.81|22240.81|10
1732048730000|2024-11-19 20:38:50|22321.54|22241.54|22321.84|22241.84|22322.95|22242.95|22321.4|22241.4|10
1732048740000|2024-11-19 20:39:00|22321.8|22241.8|22319.97|22239.97|22322.69|22242.69|22318.86|22238.86|10
1732048750000|2024-11-19 20:39:10|22319.53|22239.53|22318.28|22238.28|22319.53|22239.53|22316.33|22236.33|10
1732048760000|2024-11-19 20:39:20|22317.36|22237.36|22318.46|22238.46|22318.46|22238.46|22316.41|22236.41|10
1732048770000|2024-11-19 20:39:30|22319.53|22239.53|22322.18|22242.18|22323.25|22243.25|22319.53|22239.53|10
1732048780000|2024-11-19 20:39:40|22321.72|22241.72|22323.04|22243.04|22323.07|22243.07|22321.49|22241.49|10
1732048790000|2024-11-19 20:39:50|22323.02|22243.02|22319.87|22239.87|22323.36|22243.36|22319.87|22239.87|10
1732048800000|2024-11-19 20:40:00|22319.92|22239.92|22315.18|22235.18|22319.92|22239.92|22315.12|22235.12|10
1732048810000|2024-11-19 20:40:10|22314.4|22234.4|22313.8|22233.8|22314.45|22234.45|22313.21|22233.21|10
1732048820000|2024-11-19 20:40:20|22315.13|22235.13|22319.56|22239.56|22321.35|22241.35|22315.13|22235.13|10
1732048830000|2024-11-19 20:40:30|22321.19|22241.19|22322.28|22242.28|22324.39|22244.39|22321.19|22241.19|10
1732048840000|2024-11-19 20:40:40|22322.27|22242.27|22314.12|22234.12|22322.27|22242.27|22312.48|22232.48|10
1732048850000|2024-11-19 20:40:50|22313.55|22233.55|22308.18|22228.18|22313.55|22233.55|22308.18|22228.18|9
1732048860000|2024-11-19 20:41:00|22307.94|22227.94|22294.65|22214.65|22307.94|22227.94|22294.65|22214.65|10
1732048870000|2024-11-19 20:41:10|22294.85|22214.85|22290.71|22210.71|22297.17|22217.17|22290.71|22210.71|10
1732048880000|2024-11-19 20:41:20|22291.03|22211.03|22292.29|22212.29|22292.29|22212.29|22290.38|22210.38|10
1732048890000|2024-11-19 20:41:30|22294.98|22214.98|22297.78|22217.78|22297.78|22217.78|22294.38|22214.38|10
1732048900000|2024-11-19 20:41:40|22297.72|22217.72|22298.19|22218.19|22299.34|22219.34|22297.27|22217.27|10
1732048910000|2024-11-19 20:41:50|22298|22218|22296.13|22216.13|22298|22218|22296.13|22216.13|10
1732048920000|2024-11-19 20:42:00|22296.36|22216.36|22293.95|22213.95|22296.72|22216.72|22293.95|22213.95|10
1732048930000|2024-11-19 20:42:10|22293.9|22213.9|22294.6|22214.6|22295.69|22215.69|22293.38|22213.38|10
1732048940000|2024-11-19 20:42:20|22294.59|22214.59|22291.84|22211.84|22295.18|22215.18|22289.9|22209.9|10
1732048950000|2024-11-19 20:42:30|22292.47|22212.47|22283.44|22203.44|22292.47|22212.47|22283.38|22203.38|10
1732048960000|2024-11-19 20:42:40|22283.2|22203.2|22288.44|22208.44|22288.44|22208.44|22283.2|22203.2|10
1732048970000|2024-11-19 20:42:50|22288.94|22208.94|22290.58|22210.58|22290.58|22210.58|22288.54|22208.54|9
1732048980000|2024-11-19 20:43:00|22289.96|22209.96|22282.89|22202.89|22290.4|22210.4|22282.1|22202.1|10
1732048990000|2024-11-19 20:43:10|22282.54|22202.54|22285.78|22205.78|22285.78|22205.78|22282.54|22202.54|10
1732049000000|2024-11-19 20:43:20|22285.19|22205.19|22281.72|22201.72|22285.19|22205.19|22281.72|22201.72|10
1732049010000|2024-11-19 20:43:30|22282.1|22202.1|22280.75|22200.75|22282.84|22202.84|22280.75|22200.75|10
1732049020000|2024-11-19 20:43:40|22280.57|22200.57|22286.45|22206.45|22286.45|22206.45|22280.57|22200.57|10
1732049030000|2024-11-19 20:43:50|22287.21|22207.21|22290.43|22210.43|22290.43|22210.43|22286.92|22206.92|10
1732049040000|2024-11-19 20:44:00|22290.56|22210.56|22294.52|22214.52|22294.52|22214.52|22290.56|22210.56|10
1732049050000|2024-11-19 20:44:10|22294.68|22214.68|22295.91|22215.91|22297.87|22217.87|22294.68|22214.68|10
1732049060000|2024-11-19 20:44:20|22295.81|22215.81|22300.73|22220.73|22300.73|22220.73|22295.81|22215.81|10
1732049070000|2024-11-19 20:44:30|22300.86|22220.86|22304.87|22224.87|22304.87|22224.87|22300.86|22220.86|10
1732049080000|2024-11-19 20:44:40|22304.78|22224.78|22310.17|22230.17|22310.17|22230.17|22304.78|22224.78|10
1732049090000|2024-11-19 20:44:50|22311.6|22231.6|22315.69|22235.69|22315.69|22235.69|22311.6|22231.6|9
1732049100000|2024-11-19 20:45:00|22315.81|22235.81|22324.12|22244.12|22324.12|22244.12|22314.22|22234.22|10
1732049110000|2024-11-19 20:45:10|22323.51|22243.51|22321.21|22241.21|22324.42|22244.42|22321.21|22241.21|10
1732049120000|2024-11-19 20:45:20|22321.31|22241.31|22316.39|22236.39|22321.31|22241.31|22316.39|22236.39|10
1732049130000|2024-11-19 20:45:30|22315.64|22235.64|22311.79|22231.79|22315.64|22235.64|22311.79|22231.79|10
1732049140000|2024-11-19 20:45:40|22310.53|22230.53|22301.64|22221.64|22310.53|22230.53|22301.64|22221.64|10
1732049150000|2024-11-19 20:45:50|22301.84|22221.84|22294.94|22214.94|22301.84|22221.84|22294.94|22214.94|10
1732049160000|2024-11-19 20:46:00|22294.3|22214.3|22289.81|22209.81|22294.31|22214.31|22288.93|22208.93|10
1732049170000|2024-11-19 20:46:10|22290.25|22210.25|22290.42|22210.42|22292.91|22212.91|22289.78|22209.78|10
1732049180000|2024-11-19 20:46:20|22289.39|22209.39|22286.38|22206.38|22289.39|22209.39|22286.18|22206.18|10
1732049190000|2024-11-19 20:46:30|22287.62|22207.62|22287.39|22207.39|22288.43|22208.43|22286.16|22206.16|10
1732049200000|2024-11-19 20:46:40|22289.15|22209.15|22286.71|22206.71|22289.42|22209.42|22284.58|22204.58|10
1732049210000|2024-11-19 20:46:50|22284.73|22204.73|22281.84|22201.84|22284.73|22204.73|22281.7|22201.7|10
1732049220000|2024-11-19 20:47:00|22280.39|22200.39|22265.45|22185.45|22280.39|22200.39|22265.45|22185.45|10
1732049230000|2024-11-19 20:47:10|22264.13|22184.13|22251.47|22171.47|22264.13|22184.13|22251.47|22171.47|10
1732049240000|2024-11-19 20:47:20|22250.77|22170.77|22246.07|22166.07|22250.77|22170.77|22244.99|22164.99|9
1732049250000|2024-11-19 20:47:30|22246.04|22166.04|22236.77|22156.77|22246.04|22166.04|22236.77|22156.77|10
1732049260000|2024-11-19 20:47:40|22236.19|22156.19|22236.69|22156.69|22238.47|22158.47|22234.95|22154.95|9
1732049270000|2024-11-19 20:47:50|22236.08|22156.08|22235.5|22155.5|22236.27|22156.27|22233.09|22153.09|10
1732049280000|2024-11-19 20:48:00|22234.81|22154.81|22242.6|22162.6|22242.6|22162.6|22233.97|22153.97|9
1732049290000|2024-11-19 20:48:10|22241.37|22161.37|22245.17|22165.17|22245.17|22165.17|22241.37|22161.37|10
1732049300000|2024-11-19 20:48:20|22244.45|22164.45|22244.95|22164.95|22247.33|22167.33|22244.45|22164.45|10
1732049310000|2024-11-19 20:48:30|22244.62|22164.62|22239.29|22159.29|22245.4|22165.4|22239.29|22159.29|10
1732049320000|2024-11-19 20:48:40|22239.61|22159.61|22238.67|22158.67|22239.61|22159.61|22238.02|22158.02|10
1732049330000|2024-11-19 20:48:50|22239.18|22159.18|22233.76|22153.76|22239.18|22159.18|22233.76|22153.76|10
1732049340000|2024-11-19 20:49:00|22232.95|22152.95|22229.07|22149.07|22233.99|22153.99|22229.07|22149.07|10
1732049350000|2024-11-19 20:49:10|22227.54|22147.54|22221.7|22141.7|22227.94|22147.94|22221.7|22141.7|10
1732049360000|2024-11-19 20:49:20|22220.19|22140.19|22218.36|22138.36|22220.19|22140.19|22216.94|22136.94|10
1732049370000|2024-11-19 20:49:30|22218.64|22138.64|22214.13|22134.13|22218.64|22138.64|22214.13|22134.13|10
1732049380000|2024-11-19 20:49:40|22213.88|22133.88|22213.38|22133.38|22214.2|22134.2|22213.38|22133.38|10
1732049390000|2024-11-19 20:49:50|22212.15|22132.15|22208.29|22128.29|22212.15|22132.15|22208.29|22128.29|10
1732049400000|2024-11-19 20:50:00|22208.09|22128.09|22206.96|22126.96|22208.51|22128.51|22206.96|22126.96|10
1732049410000|2024-11-19 20:50:10|22205.06|22125.06|22196.93|22116.93|22205.06|22125.06|22196.93|22116.93|10
1732049420000|2024-11-19 20:50:20|22196.45|22116.45|22186.17|22106.17|22198.88|22118.88|22185.93|22105.93|10
1732049430000|2024-11-19 20:50:30|22185.54|22105.54|22186.2|22106.2|22187.25|22107.25|22185.07|22105.07|10
1732049440000|2024-11-19 20:50:40|22185.79|22105.79|22187.92|22107.92|22187.92|22107.92|22184.08|22104.08|10
1732049450000|2024-11-19 20:50:50|22188.53|22108.53|22189.78|22109.78|22192.01|22112.01|22188.05|22108.05|10
1732049460000|2024-11-19 20:51:00|22188.22|22108.22|22186.11|22106.11|22188.38|22108.38|22186.11|22106.11|10
1732049470000|2024-11-19 20:51:10|22185.39|22105.39|22185.86|22105.86|22186.08|22106.08|22184.22|22104.22|10
1732049480000|2024-11-19 20:51:20|22186.63|22106.63|22191.24|22111.24|22191.24|22111.24|22186.63|22106.63|10
1732049490000|2024-11-19 20:51:30|22191.18|22111.18|22189.73|22109.73|22192.87|22112.87|22189.73|22109.73|9
1732049500000|2024-11-19 20:51:40|22189.06|22109.06|22187.77|22107.77|22191.42|22111.42|22186.99|22106.99|10
1732049510000|2024-11-19 20:51:50|22188.52|22108.52|22186.1|22106.1|22190.2|22110.2|22186.1|22106.1|10
1732049520000|2024-11-19 20:52:00|22184.25|22104.25|22178.01|22098.01|22185.37|22105.37|22178.01|22098.01|9
1732049530000|2024-11-19 20:52:10|22177.16|22097.16|22183.01|22103.01|22183.01|22103.01|22176.14|22096.14|10
1732049540000|2024-11-19 20:52:20|22179.87|22099.87|22178.59|22098.59|22180.2|22100.2|22177.01|22097.01|10
1732049550000|2024-11-19 20:52:30|22180.66|22100.66|22178.89|22098.89|22182.41|22102.41|22177.63|22097.63|10
1732049560000|2024-11-19 20:52:40|22178.03|22098.03|22175.91|22095.91|22179.29|22099.29|22175.91|22095.91|10
1732049570000|2024-11-19 20:52:50|22175.43|22095.43|22171.61|22091.61|22175.8|22095.8|22171.21|22091.21|10
1732049580000|2024-11-19 20:53:00|22172.23|22092.23|22166.01|22086.01|22172.23|22092.23|22166.01|22086.01|10
1732049590000|2024-11-19 20:53:10|22163.28|22083.28|22155.37|22075.37|22163.41|22083.41|22155.27|22075.27|10
1732049600000|2024-11-19 20:53:20|22151.7|22071.7|22147.04|22067.04|22152.07|22072.07|22146.01|22066.01|10
1732049610000|2024-11-19 20:53:30|22147.72|22067.72|22146.84|22066.84|22147.72|22067.72|22145.44|22065.44|10
1732049620000|2024-11-19 20:53:40|22147.44|22067.44|22146.19|22066.19|22147.44|22067.44|22144.5|22064.5|10
1732049630000|2024-11-19 20:53:50|22147.11|22067.11|22149.46|22069.46|22150.26|22070.26|22147.11|22067.11|10
1732049640000|2024-11-19 20:54:00|22149.6|22069.6|22139.01|22059.01|22149.6|22069.6|22139.01|22059.01|10
1732049650000|2024-11-19 20:54:10|22138.91|22058.91|22138.99|22058.99|22139.16|22059.16|22137.5|22057.5|10
1732049660000|2024-11-19 20:54:20|22137.67|22057.67|22137.27|22057.27|22137.68|22057.68|22135.56|22055.56|10
1732049670000|2024-11-19 20:54:30|22134.81|22054.81|22126.91|22046.91|22135.75|22055.75|22126.91|22046.91|10
1732049680000|2024-11-19 20:54:40|22125.07|22045.07|22116.05|22036.05|22125.07|22045.07|22115.33|22035.33|10
1732049690000|2024-11-19 20:54:50|22114.63|22034.63|22109.68|22029.68|22114.63|22034.63|22109.68|22029.68|10
1732049700000|2024-11-19 20:55:00|22109.95|22029.95|22109.29|22029.29|22111.95|22031.95|22109.29|22029.29|10
1732049710000|2024-11-19 20:55:10|22107.55|22027.55|22107.05|22027.05|22107.55|22027.55|22104.65|22024.65|10
1732049720000|2024-11-19 20:55:20|22107.14|22027.14|22117.52|22037.52|22118.37|22038.37|22106.93|22026.93|10
1732049730000|2024-11-19 20:55:30|22118.02|22038.02|22118.62|22038.62|22121.01|22041.01|22117.28|22037.28|10
1732049740000|2024-11-19 20:55:40|22117.26|22037.26|22113.04|22033.04|22117.61|22037.61|22113.04|22033.04|10
1732049750000|2024-11-19 20:55:50|22111.02|22031.02|22103.87|22023.87|22111.02|22031.02|22103.87|22023.87|10
1732049760000|2024-11-19 20:56:00|22103.47|22023.47|22098.8|22018.8|22103.47|22023.47|22098.8|22018.8|10
1732049770000|2024-11-19 20:56:10|22099.18|22019.18|22102.72|22022.72|22103.96|22023.96|22097.41|22017.41|10
1732049780000|2024-11-19 20:56:20|22101.92|22021.92|22105.34|22025.34|22105.88|22025.88|22099.89|22019.89|10
1732049790000|2024-11-19 20:56:30|22105.71|22025.71|22109.3|22029.3|22110.68|22030.68|22105.71|22025.71|10
1732049800000|2024-11-19 20:56:40|22110.77|22030.77|22114.27|22034.27|22114.27|22034.27|22110.77|22030.77|9
1732049810000|2024-11-19 20:56:50|22117.17|22037.17|22146.38|22066.38|22146.38|22066.38|22117.17|22037.17|10
1732049820000|2024-11-19 20:57:00|22153.08|22073.08|22173.75|22093.75|22173.75|22093.75|22153.08|22073.08|10
1732049830000|2024-11-19 20:57:10|22173.43|22093.43|22171.25|22091.25|22175.66|22095.66|22170.74|22090.74|10
1732049840000|2024-11-19 20:57:20|22173.66|22093.66|22175.81|22095.81|22175.81|22095.81|22173.23|22093.23|10
1732049850000|2024-11-19 20:57:30|22176|22096|22184.44|22104.44|22184.68|22104.68|22176|22096|10
1732049860000|2024-11-19 20:57:40|22184.94|22104.94|22189.47|22109.47|22189.47|22109.47|22184.94|22104.94|10
1732049870000|2024-11-19 20:57:50|22189.45|22109.45|22191.69|22111.69|22192.27|22112.27|22189.45|22109.45|10
1732049880000|2024-11-19 20:58:00|22191.64|22111.64|22201.91|22121.91|22201.91|22121.91|22191.38|22111.38|10
1732049890000|2024-11-19 20:58:10|22201.59|22121.59|22196.1|22116.1|22201.59|22121.59|22196.1|22116.1|10
1732049900000|2024-11-19 20:58:20|22195.56|22115.56|22195.42|22115.42|22195.6|22115.6|22192.51|22112.51|10
1732049910000|2024-11-19 20:58:30|22195.35|22115.35|22191.79|22111.79|22195.41|22115.41|22191.79|22111.79|10
1732049920000|2024-11-19 20:58:40|22191.68|22111.68|22193.41|22113.41|22193.57|22113.57|22189.76|22109.76|10
1732049930000|2024-11-19 20:58:50|22192.37|22112.37|22190.31|22110.31|22192.37|22112.37|22189.84|22109.84|10
1732049940000|2024-11-19 20:59:00|22190.66|22110.66|22181.19|22101.19|22190.66|22110.66|22181.19|22101.19|10
1732049950000|2024-11-19 20:59:10|22181.46|22101.46|22184.82|22104.82|22184.82|22104.82|22181.46|22101.46|10
1732049960000|2024-11-19 20:59:20|22187.08|22107.08|22192.5|22112.5|22192.5|22112.5|22187.08|22107.08|10
1732049970000|2024-11-19 20:59:30|22193.89|22113.89|22198.66|22118.66|22198.66|22118.66|22193.89|22113.89|10
1732049980000|2024-11-19 20:59:40|22201.03|22121.03|22198.9|22118.9|22203.03|22123.03|22198.9|22118.9|10
1732049990000|2024-11-19 20:59:50|22200.8|22120.8|22198.4|22118.4|22201.37|22121.37|22198.4|22118.4|10
1732050000000|2024-11-19 21:00:00|22199.12|22119.12|22200.6|22120.6|22200.69|22120.69|22197.15|22117.15|10
1732050010000|2024-11-19 21:00:10|22200.64|22120.64|22199.57|22119.57|22200.64|22120.64|22197.66|22117.66|10
1732050020000|2024-11-19 21:00:20|22198.3|22118.3|22205.53|22125.53|22205.53|22125.53|22196.8|22116.8|10
1732050030000|2024-11-19 21:00:30|22205.84|22125.84|22202.9|22122.9|22205.84|22125.84|22199.68|22119.68|10
1732050040000|2024-11-19 21:00:40|22202.15|22122.15|22205.34|22125.34|22205.34|22125.34|22200.95|22120.95|10
1732050050000|2024-11-19 21:00:50|22205.9|22125.9|22211.2|22131.2|22211.2|22131.2|22205.64|22125.64|10
1732050060000|2024-11-19 21:01:00|22212.11|22132.11|22211.28|22131.28|22212.76|22132.76|22211.28|22131.28|10
1732050070000|2024-11-19 21:01:10|22212.1|22132.1|22218.78|22138.78|22219.42|22139.42|22212.1|22132.1|10
1732050080000|2024-11-19 21:01:20|22217.79|22137.79|22214.6|22134.6|22219.7|22139.7|22214.6|22134.6|10
1732050090000|2024-11-19 21:01:30|22216.36|22136.36|22215.86|22135.86|22216.96|22136.96|22213.53|22133.53|10
1732050100000|2024-11-19 21:01:40|22215.28|22135.28|22212.52|22132.52|22215.28|22135.28|22211.34|22131.34|10
1732050110000|2024-11-19 21:01:50|22211.98|22131.98|22215.86|22135.86|22216.38|22136.38|22211.37|22131.37|10
1732050120000|2024-11-19 21:02:00|22214.23|22134.23|22220.26|22140.26|22220.26|22140.26|22213.02|22133.02|10
1732050130000|2024-11-19 21:02:10|22219.28|22139.28|22208.84|22128.84|22219.28|22139.28|22208.57|22128.57|10
1732050140000|2024-11-19 21:02:20|22209.54|22129.54|22203.93|22123.93|22209.54|22129.54|22203.81|22123.81|10
1732050150000|2024-11-19 21:02:30|22198.38|22118.38|22197.15|22117.15|22200.49|22120.49|22197.15|22117.15|10
1732050160000|2024-11-19 21:02:40|22197.43|22117.43|22196.7|22116.7|22199.22|22119.22|22196.7|22116.7|10
1732050170000|2024-11-19 21:02:50|22195.82|22115.82|22195.95|22115.95|22196.5|22116.5|22192.98|22112.98|10
1732050180000|2024-11-19 21:03:00|22196.1|22116.1|22203|22123|22203|22123|22196.1|22116.1|10
1732050190000|2024-11-19 21:03:10|22204.27|22124.27|22206.2|22126.2|22209.5|22129.5|22204.27|22124.27|10
1732050200000|2024-11-19 21:03:20|22207.71|22127.71|22208.08|22128.08|22208.9|22128.9|22207.7|22127.7|9
1732050210000|2024-11-19 21:03:30|22207.8|22127.8|22213.3|22133.3|22213.3|22133.3|22206.68|22126.68|10
1732050220000|2024-11-19 21:03:40|22213.77|22133.77|22215.79|22135.79|22217.58|22137.58|22213.77|22133.77|10
1732050230000|2024-11-19 21:03:50|22215.69|22135.69|22220.17|22140.17|22220.17|22140.17|22215.69|22135.69|10
1732050240000|2024-11-19 21:04:00|22220.21|22140.21|22220.84|22140.84|22220.84|22140.84|22216.8|22136.8|10
1732050250000|2024-11-19 21:04:10|22219.84|22139.84|22221.24|22141.24|22222.13|22142.13|22214.12|22134.12|9
1732050260000|2024-11-19 21:04:20|22221.5|22141.5|22224.6|22144.6|22226.11|22146.11|22221.5|22141.5|10
1732050270000|2024-11-19 21:04:30|22223.7|22143.7|22231.67|22151.67|22231.67|22151.67|22223.46|22143.46|10
1732050280000|2024-11-19 21:04:40|22231.71|22151.71|22229.1|22149.1|22231.71|22151.71|22227.94|22147.94|10
1732050290000|2024-11-19 21:04:50|22228.57|22148.57|22230.02|22150.02|22230.02|22150.02|22226.76|22146.76|9
1732050300000|2024-11-19 21:05:00|22228.93|22148.93|22229.31|22149.31|22229.31|22149.31|22225.03|22145.03|10
1732050310000|2024-11-19 21:05:10|22230.22|22150.22|22226.21|22146.21|22230.42|22150.42|22225.76|22145.76|10
1732050320000|2024-11-19 21:05:20|22225.76|22145.76|22222.02|22142.02|22225.76|22145.76|22221.78|22141.78|10
1732050330000|2024-11-19 21:05:30|22223.19|22143.19|22221.43|22141.43|22224.6|22144.6|22221.43|22141.43|10
1732050340000|2024-11-19 21:05:40|22221.23|22141.23|22218.39|22138.39|22221.23|22141.23|22218.28|22138.28|10
1732050350000|2024-11-19 21:05:50|22217.3|22137.3|22216.03|22136.03|22217.3|22137.3|22214.89|22134.89|10
1732050360000|2024-11-19 21:06:00|22215.8|22135.8|22204.05|22124.05|22215.8|22135.8|22204.05|22124.05|10
1732050370000|2024-11-19 21:06:10|22203.37|22123.37|22171.51|22091.51|22203.37|22123.37|22171.51|22091.51|10
1732050380000|2024-11-19 21:06:20|22164|22084|22142.64|22062.64|22164|22084|22142.64|22062.64|10
1732050390000|2024-11-19 21:06:30|22140.5|22060.5|22137.06|22057.06|22140.5|22060.5|22131.52|22051.52|10
1732050400000|2024-11-19 21:06:40|22137.8|22057.8|22127.56|22047.56|22137.93|22057.93|22127.56|22047.56|10
1732050410000|2024-11-19 21:06:50|22125.93|22045.93|22125.6|22045.6|22127.42|22047.42|22123.71|22043.71|10
1732050420000|2024-11-19 21:07:00|22124.51|22044.51|22121.1|22041.1|22124.86|22044.86|22121.1|22041.1|10
1732050430000|2024-11-19 21:07:10|22120.46|22040.46|22114.54|22034.54|22120.46|22040.46|22114.54|22034.54|10
1732050440000|2024-11-19 21:07:20|22114.01|22034.01|22110.3|22030.3|22114.01|22034.01|22109.56|22029.56|10
1732050450000|2024-11-19 21:07:30|22108.91|22028.91|22102.59|22022.59|22108.91|22028.91|22102.07|22022.07|10
1732050460000|2024-11-19 21:07:40|22102.67|22022.67|22107.91|22027.91|22107.91|22027.91|22102.67|22022.67|10
1732050470000|2024-11-19 21:07:50|22106.95|22026.95|22102.2|22022.2|22106.95|22026.95|22102.2|22022.2|10
1732050480000|2024-11-19 21:08:00|22099.72|22019.72|22103.58|22023.58|22103.58|22023.58|22099.72|22019.72|10
1732050490000|2024-11-19 21:08:10|22103.07|22023.07|22097.19|22017.19|22103.07|22023.07|22097.19|22017.19|10
1732050500000|2024-11-19 21:08:20|22096.39|22016.39|22098.52|22018.52|22098.88|22018.88|22094.24|22014.24|10
1732050510000|2024-11-19 21:08:30|22097.98|22017.98|22101.25|22021.25|22101.25|22021.25|22097.98|22017.98|10
1732050520000|2024-11-19 21:08:40|22101.28|22021.28|22099.37|22019.37|22101.28|22021.28|22098.41|22018.41|10
1732050530000|2024-11-19 21:08:50|22100.59|22020.59|22101.14|22021.14|22101.22|22021.22|22100.5|22020.5|10
1732050540000|2024-11-19 21:09:00|22100.69|22020.69|22100.13|22020.13|22102.59|22022.59|22100.13|22020.13|10
1732050550000|2024-11-19 21:09:10|22102.41|22022.41|22098.73|22018.73|22106|22026|22098.73|22018.73|10
1732050560000|2024-11-19 21:09:20|22100.13|22020.13|22107.71|22027.71|22107.71|22027.71|22100.13|22020.13|9
1732050570000|2024-11-19 21:09:30|22108.47|22028.47|22109.72|22029.72|22109.72|22029.72|22108.06|22028.06|10
1732050580000|2024-11-19 21:09:40|22111|22031|22107.11|22027.11|22111.72|22031.72|22107.11|22027.11|10
1732050590000|2024-11-19 21:09:50|22106.12|22026.12|22104.07|22024.07|22106.39|22026.39|22104.07|22024.07|9
1732050600000|2024-11-19 21:10:00|22102.71|22022.71|22100.11|22020.11|22103.3|22023.3|22100.11|22020.11|10
1732050610000|2024-11-19 21:10:10|22098.75|22018.75|22092.24|22012.24|22100.16|22020.16|22092.24|22012.24|10
1732050620000|2024-11-19 21:10:20|22092.82|22012.82|22095.33|22015.33|22095.33|22015.33|22089.49|22009.49|10
1732050630000|2024-11-19 21:10:30|22095.56|22015.56|22092.25|22012.25|22095.56|22015.56|22092.25|22012.25|10
1732050640000|2024-11-19 21:10:40|22092.92|22012.92|22095.34|22015.34|22096.93|22016.93|22092.92|22012.92|10
1732050650000|2024-11-19 21:10:50|22094.44|22014.44|22096.35|22016.35|22096.54|22016.54|22094.44|22014.44|10
1732050660000|2024-11-19 21:11:00|22096.46|22016.46|22096.6|22016.6|22100.13|22020.13|22096.46|22016.46|10
1732050670000|2024-11-19 21:11:10|22096.42|22016.42|22096.32|22016.32|22098.85|22018.85|22096.27|22016.27|10
1732050680000|2024-11-19 21:11:20|22096.1|22016.1|22099.49|22019.49|22101.12|22021.12|22096.01|22016.01|10
1732050690000|2024-11-19 21:11:30|22098.42|22018.42|22098.29|22018.29|22098.65|22018.65|22096.72|22016.72|10
1732050700000|2024-11-19 21:11:40|22097.77|22017.77|22095.31|22015.31|22099.67|22019.67|22095.31|22015.31|10
1732050710000|2024-11-19 21:11:50|22095.54|22015.54|22089.55|22009.55|22095.54|22015.54|22089.55|22009.55|10
1732050720000|2024-11-19 21:12:00|22088.35|22008.35|22080.32|22000.32|22088.35|22008.35|22080.32|22000.32|10
1732050730000|2024-11-19 21:12:10|22076.91|21996.91|22069.33|21989.33|22076.91|21996.91|22069.33|21989.33|10
1732050740000|2024-11-19 21:12:20|22068.94|21988.94|22073.14|21993.14|22073.69|21993.69|22064.89|21984.89|10
1732050750000|2024-11-19 21:12:30|22071.73|21991.73|22069.72|21989.72|22071.98|21991.98|22069.72|21989.72|9
1732050760000|2024-11-19 21:12:40|22070.41|21990.41|22067.02|21987.02|22070.41|21990.41|22067.02|21987.02|10
1732050770000|2024-11-19 21:12:50|22064.24|21984.24|22059.97|21979.97|22065.11|21985.11|22059.97|21979.97|10
1732050780000|2024-11-19 21:13:00|22059.46|21979.46|22063.11|21983.11|22063.11|21983.11|22057.56|21977.56|10
1732050790000|2024-11-19 21:13:10|22062.29|21982.29|22070.78|21990.78|22070.78|21990.78|22062.24|21982.24|10
1732050800000|2024-11-19 21:13:20|22069.31|21989.31|22084.9|22004.9|22084.9|22004.9|22068.63|21988.63|10
1732050810000|2024-11-19 21:13:30|22085.57|22005.57|22091.15|22011.15|22091.62|22011.62|22085.57|22005.57|10
1732050820000|2024-11-19 21:13:40|22090.54|22010.54|22091.17|22011.17|22091.5|22011.5|22089.2|22009.2|10
1732050830000|2024-11-19 21:13:50|22091.41|22011.41|22096.15|22016.15|22096.15|22016.15|22091.41|22011.41|10
1732050840000|2024-11-19 21:14:00|22097.24|22017.24|22090.77|22010.77|22097.25|22017.25|22090.77|22010.77|10
1732050850000|2024-11-19 21:14:10|22088.53|22008.53|22084.79|22004.79|22088.53|22008.53|22084.45|22004.45|10
1732050860000|2024-11-19 21:14:20|22084.54|22004.54|22080.21|22000.21|22084.54|22004.54|22080.21|22000.21|10
1732050870000|2024-11-19 21:14:30|22080.05|22000.05|22080.71|22000.71|22083.33|22003.33|22080.05|22000.05|10
1732050880000|2024-11-19 21:14:40|22080.99|22000.99|22089|22009|22089|22009|22080.99|22000.99|10
1732050890000|2024-11-19 21:14:50|22088.07|22008.07|22074.87|21994.87|22088.07|22008.07|22074.43|21994.43|10
1732050900000|2024-11-19 21:15:00|22074.69|21994.69|22075.2|21995.2|22075.37|21995.37|22071.71|21991.71|10
1732050910000|2024-11-19 21:15:10|22078.24|21998.24|22091.19|22011.19|22091.19|22011.19|22078.24|21998.24|10
1732050920000|2024-11-19 21:15:20|22091.38|22011.38|22096.25|22016.25|22096.25|22016.25|22091.38|22011.38|10
1732050930000|2024-11-19 21:15:30|22096.74|22016.74|22091.99|22011.99|22096.9|22016.9|22091.99|22011.99|10
1732050940000|2024-11-19 21:15:40|22092.14|22012.14|22084.72|22004.72|22093.35|22013.35|22084.72|22004.72|10
1732050950000|2024-11-19 21:15:50|22084.85|22004.85|22080.52|22000.52|22084.85|22004.85|22080.52|22000.52|10
1732050960000|2024-11-19 21:16:00|22081.36|22001.36|22072.73|21992.73|22081.36|22001.36|22072.73|21992.73|10
1732050970000|2024-11-19 21:16:10|22072.4|21992.4|22063.72|21983.72|22072.4|21992.4|22063.72|21983.72|10
1732050980000|2024-11-19 21:16:20|22062.9|21982.9|22057.65|21977.65|22062.9|21982.9|22057.65|21977.65|10
1732050990000|2024-11-19 21:16:30|22057.08|21977.08|22055.66|21975.66|22057.74|21977.74|22055.34|21975.34|10
1732051000000|2024-11-19 21:16:40|22056.83|21976.83|22056.56|21976.56|22056.83|21976.83|22055.03|21975.03|10
1732051010000|2024-11-19 21:16:50|22056.91|21976.91|22062.69|21982.69|22062.69|21982.69|22056.91|21976.91|10
1732051020000|2024-11-19 21:17:00|22063.49|21983.49|22062.68|21982.68|22064.76|21984.76|22060.95|21980.95|10
1732051030000|2024-11-19 21:17:10|22062.17|21982.17|22057.75|21977.75|22063.12|21983.12|22057.18|21977.18|10
1732051040000|2024-11-19 21:17:20|22058.49|21978.49|22048.8|21968.8|22058.49|21978.49|22048.8|21968.8|10
1732051050000|2024-11-19 21:17:30|22047.75|21967.75|22042.94|21962.94|22047.75|21967.75|22042.94|21962.94|10
1732051060000|2024-11-19 21:17:40|22039.83|21959.83|22031.52|21951.52|22039.83|21959.83|22030.5|21950.5|10
1732051070000|2024-11-19 21:17:50|22029.7|21949.7|22028.03|21948.03|22029.7|21949.7|22028.03|21948.03|10
1732051080000|2024-11-19 21:18:00|22027.53|21947.53|22032.23|21952.23|22032.23|21952.23|22026.63|21946.63|10
1732051090000|2024-11-19 21:18:10|22032.96|21952.96|22034.65|21954.65|22037.3|21957.3|22032.96|21952.96|10
1732051100000|2024-11-19 21:18:20|22034.94|21954.94|22012.19|21932.19|22034.94|21954.94|22012.19|21932.19|10
1732051110000|2024-11-19 21:18:30|22010.79|21930.79|22000.09|21920.09|22010.79|21930.79|22000.09|21920.09|10
1732051120000|2024-11-19 21:18:40|21998.66|21918.66|21996.93|21916.93|21998.66|21918.66|21996.84|21916.84|10
1732051130000|2024-11-19 21:18:50|21997.66|21917.66|21996.51|21916.51|21997.98|21917.98|21994.78|21914.78|10
1732051140000|2024-11-19 21:19:00|21996.52|21916.52|21997.88|21917.88|21999.71|21919.71|21995.45|21915.45|10
1732051150000|2024-11-19 21:19:10|21998.33|21918.33|22005.5|21925.5|22008.01|21928.01|21998.33|21918.33|10
1732051160000|2024-11-19 21:19:20|22005.42|21925.42|22001.31|21921.31|22005.42|21925.42|22001.31|21921.31|10
1732051170000|2024-11-19 21:19:30|22001.15|21921.15|21995.99|21915.99|22001.15|21921.15|21995.99|21915.99|10
1732051180000|2024-11-19 21:19:40|21995|21915|21995.02|21915.02|21996.51|21916.51|21994.03|21914.03|10
1732051190000|2024-11-19 21:19:50|21994.62|21914.62|21996.57|21916.57|21998.56|21918.56|21994.62|21914.62|10
1732051200000|2024-11-19 21:20:00|21997|21917|21994.02|21914.02|21998.37|21918.37|21994.02|21914.02|10
1732051210000|2024-11-19 21:20:10|21993.63|21913.63|21982.74|21902.74|21994.7|21914.7|21982.74|21902.74|10
1732051220000|2024-11-19 21:20:20|21980.32|21900.32|21979.36|21899.36|21981.84|21901.84|21979.36|21899.36|10
1732051230000|2024-11-19 21:20:30|21978.83|21898.83|21976.09|21896.09|21978.83|21898.83|21974.44|21894.44|10
1732051240000|2024-11-19 21:20:40|21976.1|21896.1|21976.69|21896.69|21977.21|21897.21|21975.77|21895.77|10
1732051250000|2024-11-19 21:20:50|21976.58|21896.58|21975.99|21895.99|21976.58|21896.58|21975.39|21895.39|10
1732051260000|2024-11-19 21:21:00|21976.87|21896.87|21972.51|21892.51|21976.87|21896.87|21972.51|21892.51|10
1732051270000|2024-11-19 21:21:10|21972.22|21892.22|21970.22|21890.22|21972.22|21892.22|21969.06|21889.06|10
1732051280000|2024-11-19 21:21:20|21971.89|21891.89|21969.93|21889.93|21972.23|21892.23|21967.87|21887.87|10
1732051290000|2024-11-19 21:21:30|21970.66|21890.66|21969.99|21889.99|21972.33|21892.33|21969.99|21889.99|10
1732051300000|2024-11-19 21:21:40|21968.82|21888.82|21959.36|21879.36|21969.08|21889.08|21958.35|21878.35|10
1732051310000|2024-11-19 21:21:50|21957.87|21877.87|21954.32|21874.32|21957.87|21877.87|21954.21|21874.21|10
1732051320000|2024-11-19 21:22:00|21955.16|21875.16|21961.61|21881.61|21963.42|21883.42|21954.55|21874.55|10
1732051330000|2024-11-19 21:22:10|21962.09|21882.09|21965.12|21885.12|21966.77|21886.77|21961.96|21881.96|10
1732051340000|2024-11-19 21:22:20|21965.31|21885.31|21972.14|21892.14|21972.14|21892.14|21965.31|21885.31|10
1732051350000|2024-11-19 21:22:30|21971.24|21891.24|21970.4|21890.4|21971.24|21891.24|21967.85|21887.85|10
1732051360000|2024-11-19 21:22:40|21970.02|21890.02|21972.94|21892.94|21973.36|21893.36|21970.02|21890.02|9
1732051370000|2024-11-19 21:22:50|21972.98|21892.98|21972.53|21892.53|21972.98|21892.98|21971|21891|10
1732051380000|2024-11-19 21:23:00|21972.72|21892.72|21979.61|21899.61|21985.12|21905.12|21972.72|21892.72|10
1732051390000|2024-11-19 21:23:10|21978.2|21898.2|21975.87|21895.87|21980.58|21900.58|21975.1|21895.1|10
1732051400000|2024-11-19 21:23:20|21976.52|21896.52|21973.25|21893.25|21976.52|21896.52|21972.85|21892.85|10
1732051410000|2024-11-19 21:23:30|21972.65|21892.65|21967.73|21887.73|21973.36|21893.36|21967.73|21887.73|10
1732051420000|2024-11-19 21:23:40|21968.02|21888.02|21962.72|21882.72|21968.62|21888.62|21962.44|21882.44|10
1732051430000|2024-11-19 21:23:50|21962.9|21882.9|21964.08|21884.08|21964.68|21884.68|21962.72|21882.72|9
1732051440000|2024-11-19 21:24:00|21964.73|21884.73|21960.25|21880.25|21964.73|21884.73|21960.25|21880.25|10
1732051450000|2024-11-19 21:24:10|21960.51|21880.51|21961.94|21881.94|21962.94|21882.94|21960.19|21880.19|10
1732051460000|2024-11-19 21:24:20|21961.36|21881.36|21965.96|21885.96|21965.96|21885.96|21961.36|21881.36|10
1732051470000|2024-11-19 21:24:30|21966.66|21886.66|21972.96|21892.96|21972.96|21892.96|21966.66|21886.66|10
1732051480000|2024-11-19 21:24:40|21975.76|21895.76|21988.15|21908.15|21988.15|21908.15|21975.76|21895.76|10
1732051490000|2024-11-19 21:24:50|21990.46|21910.46|21982.7|21902.7|21990.46|21910.46|21982.61|21902.61|10
1732051500000|2024-11-19 21:25:00|21982.18|21902.18|21986.4|21906.4|21986.4|21906.4|21981.46|21901.46|10
1732051510000|2024-11-19 21:25:10|21986.76|21906.76|21989.7|21909.7|21989.7|21909.7|21983.15|21903.15|10
1732051520000|2024-11-19 21:25:20|21991.65|21911.65|22000.86|21920.86|22000.86|21920.86|21991.55|21911.55|10
1732051530000|2024-11-19 21:25:30|22001.29|21921.29|21999.86|21919.86|22001.29|21921.29|21996.55|21916.55|10
1732051540000|2024-11-19 21:25:40|22000.56|21920.56|22004.28|21924.28|22004.28|21924.28|22000.56|21920.56|10
1732051550000|2024-11-19 21:25:50|22004.97|21924.97|22005.92|21925.92|22007.15|21927.15|22004.97|21924.97|10
1732051560000|2024-11-19 21:26:00|22007.61|21927.61|22008.63|21928.63|22008.63|21928.63|22004.26|21924.26|10
1732051570000|2024-11-19 21:26:10|22007.91|21927.91|22006.86|21926.86|22007.92|21927.92|22005.93|21925.93|10
1732051580000|2024-11-19 21:26:20|22007.18|21927.18|22008.87|21928.87|22008.87|21928.87|22006.59|21926.59|10
1732051590000|2024-11-19 21:26:30|22008.86|21928.86|22013.96|21933.96|22015.36|21935.36|22008.86|21928.86|10
1732051600000|2024-11-19 21:26:40|22015.4|21935.4|22018.83|21938.83|22018.94|21938.94|22014.29|21934.29|9
1732051610000|2024-11-19 21:26:50|22019.57|21939.57|22024.98|21944.98|22025.08|21945.08|22019.39|21939.39|10
1732051620000|2024-11-19 21:27:00|22025.13|21945.13|22030.32|21950.32|22031.07|21951.07|22025.13|21945.13|10
1732051630000|2024-11-19 21:27:10|22029.45|21949.45|22035.66|21955.66|22035.66|21955.66|22029.45|21949.45|10
1732051640000|2024-11-19 21:27:20|22037.28|21957.28|22040.93|21960.93|22040.93|21960.93|22036.9|21956.9|10
1732051650000|2024-11-19 21:27:30|22041.17|21961.17|22049.84|21969.84|22049.84|21969.84|22041.17|21961.17|10
1732051660000|2024-11-19 21:27:40|22050.79|21970.79|22050.6|21970.6|22050.79|21970.79|22048.4|21968.4|9
1732051670000|2024-11-19 21:27:50|22050.68|21970.68|22054.24|21974.24|22055.52|21975.52|22050.58|21970.58|9
1732051680000|2024-11-19 21:28:00|22053.93|21973.93|22048.82|21968.82|22053.93|21973.93|22048.82|21968.82|10
1732051690000|2024-11-19 21:28:10|22047.85|21967.85|22039.36|21959.36|22047.85|21967.85|22039.12|21959.12|10
1732051700000|2024-11-19 21:28:20|22039.79|21959.79|22041.87|21961.87|22042.96|21962.96|22039.79|21959.79|10
1732051710000|2024-11-19 21:28:30|22041.21|21961.21|22041|21961|22042.37|21962.37|22040.53|21960.53|10
1732051720000|2024-11-19 21:28:40|22044.93|21964.93|22056.29|21976.29|22056.29|21976.29|22044.93|21964.93|10
1732051730000|2024-11-19 21:28:50|22057.58|21977.58|22058.62|21978.62|22058.62|21978.62|22057|21977|10
1732051740000|2024-11-19 21:29:00|22058.91|21978.91|22063.45|21983.45|22063.45|21983.45|22058.91|21978.91|10
1732051750000|2024-11-19 21:29:10|22063.44|21983.44|22068.11|21988.11|22068.11|21988.11|22063.44|21983.44|9
1732051760000|2024-11-19 21:29:20|22068.95|21988.95|22075.35|21995.35|22075.35|21995.35|22068.95|21988.95|10
1732051770000|2024-11-19 21:29:30|22077.63|21997.63|22079.6|21999.6|22080.65|22000.65|22077.63|21997.63|10
1732051780000|2024-11-19 21:29:40|22079.31|21999.31|22083.69|22003.69|22083.69|22003.69|22079.31|21999.31|9
1732051790000|2024-11-19 21:29:50|22084|22004|22083.98|22003.98|22085.38|22005.38|22083.98|22003.98|9
1732051800000|2024-11-19 21:30:00|22083.44|22003.44|22083.97|22003.97|22083.97|22003.97|22077.42|21997.42|10
1732051810000|2024-11-19 21:30:10|22084.03|22004.03|22091.74|22011.74|22091.74|22011.74|22083.35|22003.35|10
1732051820000|2024-11-19 21:30:20|22091.04|22011.04|22095.14|22015.14|22095.14|22015.14|22090.65|22010.65|10
1732051830000|2024-11-19 21:30:30|22096.96|22016.96|22097.98|22017.98|22097.98|22017.98|22096.67|22016.67|10
1732051840000|2024-11-19 21:30:40|22100.25|22020.25|22101.99|22021.99|22101.99|22021.99|22099.61|22019.61|10
1732051850000|2024-11-19 21:30:50|22104.04|22024.04|22107.08|22027.08|22110.71|22030.71|22104.04|22024.04|10
1732051860000|2024-11-19 21:31:00|22111.47|22031.47|22122.53|22042.53|22122.53|22042.53|22109.21|22029.21|10
1732051870000|2024-11-19 21:31:10|22123.79|22043.79|22127.16|22047.16|22130.83|22050.83|22123.79|22043.79|10
1732051880000|2024-11-19 21:31:20|22125.8|22045.8|22123.82|22043.82|22127.26|22047.26|22123.82|22043.82|10
1732051890000|2024-11-19 21:31:30|22123.61|22043.61|22121.78|22041.78|22124.58|22044.58|22121.78|22041.78|10
1732051900000|2024-11-19 21:31:40|22122.1|22042.1|22112.3|22032.3|22122.25|22042.25|22112.3|22032.3|10
1732051910000|2024-11-19 21:31:50|22112.17|22032.17|22110.91|22030.91|22113.03|22033.03|22110.91|22030.91|10
1732051920000|2024-11-19 21:32:00|22110.99|22030.99|22103.79|22023.79|22111.21|22031.21|22103.79|22023.79|10
1732051930000|2024-11-19 21:32:10|22102.97|22022.97|22101.9|22021.9|22102.97|22022.97|22099.69|22019.69|10
1732051940000|2024-11-19 21:32:20|22101.46|22021.46|22106.34|22026.34|22106.34|22026.34|22101.46|22021.46|10
1732051950000|2024-11-19 21:32:30|22106.68|22026.68|22108.58|22028.58|22108.58|22028.58|22106.41|22026.41|10
1732051960000|2024-11-19 21:32:40|22108.51|22028.51|22107.56|22027.56|22108.51|22028.51|22107.25|22027.25|10
1732051970000|2024-11-19 21:32:50|22107.81|22027.81|22106.24|22026.24|22107.81|22027.81|22103.97|22023.97|10
1732051980000|2024-11-19 21:33:00|22106.69|22026.69|22105.4|22025.4|22107.6|22027.6|22104.87|22024.87|9
1732051990000|2024-11-19 21:33:10|22105.69|22025.69|22104.54|22024.54|22105.69|22025.69|22104.49|22024.49|10
1732052000000|2024-11-19 21:33:20|22105.44|22025.44|22106.83|22026.83|22106.85|22026.85|22105.01|22025.01|10
1732052010000|2024-11-19 21:33:30|22106.68|22026.68|22107.67|22027.67|22108.28|22028.28|22105.95|22025.95|10
1732052020000|2024-11-19 21:33:40|22108.03|22028.03|22104.57|22024.57|22108.03|22028.03|22104.01|22024.01|9
1732052030000|2024-11-19 21:33:50|22103.36|22023.36|22100.03|22020.03|22103.36|22023.36|22100.03|22020.03|10
1732052040000|2024-11-19 21:34:00|22098.62|22018.62|22087.75|22007.75|22098.62|22018.62|22087.65|22007.65|10
1732052050000|2024-11-19 21:34:10|22088.87|22008.87|22084.52|22004.52|22090.22|22010.22|22084.34|22004.34|10
1732052060000|2024-11-19 21:34:20|22082.5|22002.5|22069.92|21989.92|22082.75|22002.75|22069.92|21989.92|10
1732052070000|2024-11-19 21:34:30|22068.18|21988.18|22047.74|21967.74|22068.18|21988.18|22047.74|21967.74|10
1732052080000|2024-11-19 21:34:40|22048.46|21968.46|22043.14|21963.14|22048.71|21968.71|22043.14|21963.14|10
1732052090000|2024-11-19 21:34:50|22042.28|21962.28|22043.95|21963.95|22043.95|21963.95|22041.42|21961.42|10
1732052100000|2024-11-19 21:35:00|22043.5|21963.5|22045.43|21965.43|22046.67|21966.67|22043.5|21963.5|10
1732052110000|2024-11-19 21:35:10|22045.82|21965.82|22042.69|21962.69|22047.43|21967.43|22042.69|21962.69|10
1732052120000|2024-11-19 21:35:20|22043.39|21963.39|22039.01|21959.01|22043.39|21963.39|22037.47|21957.47|10
1732052130000|2024-11-19 21:35:30|22038.27|21958.27|22036.51|21956.51|22038.89|21958.89|22036.51|21956.51|10
1732052140000|2024-11-19 21:35:40|22037.6|21957.6|22039.63|21959.63|22040.12|21960.12|22036.7|21956.7|10
1732052150000|2024-11-19 21:35:50|22040.51|21960.51|22051.78|21971.78|22052.48|21972.48|22040.51|21960.51|10
1732052160000|2024-11-19 21:36:00|22051.32|21971.32|22049.54|21969.54|22053.9|21973.9|22049.54|21969.54|10
1732052170000|2024-11-19 21:36:10|22051.12|21971.12|22055.4|21975.4|22055.4|21975.4|22050.81|21970.81|10
1732052180000|2024-11-19 21:36:20|22055.86|21975.86|22051.93|21971.93|22056.99|21976.99|22051.93|21971.93|10
1732052190000|2024-11-19 21:36:30|22052.22|21972.22|22047.99|21967.99|22052.75|21972.75|22047.99|21967.99|10
1732052200000|2024-11-19 21:36:40|22047.36|21967.36|22046.37|21966.37|22047.36|21967.36|22045.29|21965.29|10
1732052210000|2024-11-19 21:36:50|22046.79|21966.79|22045.1|21965.1|22046.79|21966.79|22043.45|21963.45|10
1732052220000|2024-11-19 21:37:00|22045.59|21965.59|22047.98|21967.98|22048.91|21968.91|22045.59|21965.59|10
1732052230000|2024-11-19 21:37:10|22048.71|21968.71|22049.69|21969.69|22049.69|21969.69|22048.69|21968.69|9
1732052240000|2024-11-19 21:37:20|22049.97|21969.97|22041.39|21961.39|22049.97|21969.97|22040.7|21960.7|10
1732052250000|2024-11-19 21:37:30|22040.34|21960.34|22031.07|21951.07|22041.33|21961.33|22031.07|21951.07|10
1732052260000|2024-11-19 21:37:40|22030.68|21950.68|22025.63|21945.63|22030.68|21950.68|22025.63|21945.63|10
1732052270000|2024-11-19 21:37:50|22025.68|21945.68|22017.21|21937.21|22025.68|21945.68|22015.48|21935.48|10
1732052280000|2024-11-19 21:38:00|22017.37|21937.37|22018.01|21938.01|22018.01|21938.01|22016.17|21936.17|10
1732052290000|2024-11-19 21:38:10|22017.83|21937.83|22004.7|21924.7|22018.54|21938.54|22004.7|21924.7|10
1732052300000|2024-11-19 21:38:20|22004.32|21924.32|21998.67|21918.67|22004.32|21924.32|21998.67|21918.67|10
1732052310000|2024-11-19 21:38:30|21999.88|21919.88|21995.06|21915.06|21999.88|21919.88|21993.96|21913.96|10
1732052320000|2024-11-19 21:38:40|21990.81|21910.81|21983.58|21903.58|21990.81|21910.81|21983.07|21903.07|10
1732052330000|2024-11-19 21:38:50|21982.83|21902.83|21981.7|21901.7|21982.83|21902.83|21981.53|21901.53|10
1732052340000|2024-11-19 21:39:00|21981.44|21901.44|21986.66|21906.66|21987.26|21907.26|21981.44|21901.44|10
1732052350000|2024-11-19 21:39:10|21986.12|21906.12|21984.19|21904.19|21986.12|21906.12|21983.46|21903.46|10
1732052360000|2024-11-19 21:39:20|21984.9|21904.9|21974.44|21894.44|21984.9|21904.9|21974.44|21894.44|10
1732052370000|2024-11-19 21:39:30|21973.66|21893.66|21971.32|21891.32|21974.85|21894.85|21971.32|21891.32|10
1732052380000|2024-11-19 21:39:40|21969.11|21889.11|21968.36|21888.36|21969.84|21889.84|21968.29|21888.29|9
1732052390000|2024-11-19 21:39:50|21968.34|21888.34|21969.52|21889.52|21969.95|21889.95|21968.34|21888.34|9
1732052400000|2024-11-19 21:40:00|21969.43|21889.43|21968.13|21888.13|21972.15|21892.15|21968.13|21888.13|10
1732052410000|2024-11-19 21:40:10|21967.08|21887.08|21966|21886|21967.51|21887.51|21965.97|21885.97|10
1732052420000|2024-11-19 21:40:20|21966.27|21886.27|21968.36|21888.36|21968.36|21888.36|21964.85|21884.85|10
1732052430000|2024-11-19 21:40:30|21971.08|21891.08|21981.51|21901.51|21981.51|21901.51|21971.08|21891.08|10
1732052440000|2024-11-19 21:40:40|21981.29|21901.29|21976.43|21896.43|21981.36|21901.36|21976.43|21896.43|10
1732052450000|2024-11-19 21:40:50|21976.72|21896.72|21976.3|21896.3|21976.72|21896.72|21975.22|21895.22|10
1732052460000|2024-11-19 21:41:00|21975.69|21895.69|21974.55|21894.55|21976.83|21896.83|21973.96|21893.96|10
1732052470000|2024-11-19 21:41:10|21975.4|21895.4|21980.86|21900.86|21981.36|21901.36|21975.4|21895.4|10
1732052480000|2024-11-19 21:41:20|21980.6|21900.6|21987.79|21907.79|21987.79|21907.79|21980.6|21900.6|10
1732052490000|2024-11-19 21:41:30|21989.23|21909.23|21990.11|21910.11|21990.47|21910.47|21989.23|21909.23|10
1732052500000|2024-11-19 21:41:40|21990.42|21910.42|21993.83|21913.83|21994.13|21914.13|21990.42|21910.42|10
1732052510000|2024-11-19 21:41:50|21994.61|21914.61|21998.16|21918.16|21998.16|21918.16|21994.47|21914.47|10
1732052520000|2024-11-19 21:42:00|22001.3|21921.3|22006.03|21926.03|22006.73|21926.73|21999.48|21919.48|10
1732052530000|2024-11-19 21:42:10|22005.17|21925.17|22007.04|21927.04|22008|21928|22005.04|21925.04|10
1732052540000|2024-11-19 21:42:20|22007.22|21927.22|22008.97|21928.97|22008.97|21928.97|22006.2|21926.2|10
1732052550000|2024-11-19 21:42:30|22010.15|21930.15|22008.07|21928.07|22011.78|21931.78|22008.07|21928.07|10
1732052560000|2024-11-19 21:42:40|22009|21929|22012.44|21932.44|22012.44|21932.44|22007.44|21927.44|10
1732052570000|2024-11-19 21:42:50|22018.29|21938.29|22019.75|21939.75|22019.75|21939.75|22016.37|21936.37|9
1732052580000|2024-11-19 21:43:00|22020.56|21940.56|22019.75|21939.75|22021.06|21941.06|22019.67|21939.67|10
1732052590000|2024-11-19 21:43:10|22018.12|21938.12|22011.99|21931.99|22018.13|21938.13|22011.99|21931.99|10
1732052600000|2024-11-19 21:43:20|22010.95|21930.95|22009.94|21929.94|22010.97|21930.97|22008.47|21928.47|10
1732052610000|2024-11-19 21:43:30|22010.24|21930.24|22006.97|21926.97|22010.81|21930.81|22005.95|21925.95|10
1732052620000|2024-11-19 21:43:40|22007.48|21927.48|22004.82|21924.82|22007.83|21927.83|22004.82|21924.82|10
1732052630000|2024-11-19 21:43:50|22004.78|21924.78|22003.71|21923.71|22004.78|21924.78|22002.33|21922.33|10
1732052640000|2024-11-19 21:44:00|22004.27|21924.27|22004.41|21924.41|22005.1|21925.1|22004.27|21924.27|10
1732052650000|2024-11-19 21:44:10|22003.95|21923.95|22008.58|21928.58|22009.05|21929.05|22003.95|21923.95|10
1732052660000|2024-11-19 21:44:20|22008.42|21928.42|22009.35|21929.35|22010.3|21930.3|22008.37|21928.37|10
1732052670000|2024-11-19 21:44:30|22009.39|21929.39|22014.61|21934.61|22014.61|21934.61|22009.39|21929.39|10
1732052680000|2024-11-19 21:44:40|22014.57|21934.57|22016.53|21936.53|22016.53|21936.53|22014.49|21934.49|10
1732052690000|2024-11-19 21:44:50|22017.87|21937.87|22022.29|21942.29|22022.29|21942.29|22017.87|21937.87|10
1732052700000|2024-11-19 21:45:00|22022.62|21942.62|22021|21941|22023.81|21943.81|22020.25|21940.25|10
1732052710000|2024-11-19 21:45:10|22021.57|21941.57|22015.95|21935.95|22022.2|21942.2|22015.24|21935.24|10
1732052720000|2024-11-19 21:45:20|22014.09|21934.09|22009.74|21929.74|22014.09|21934.09|22009.74|21929.74|10
1732052730000|2024-11-19 21:45:30|22007.52|21927.52|22013.49|21933.49|22013.49|21933.49|22007.32|21927.32|10
1732052740000|2024-11-19 21:45:40|22014.7|21934.7|22020.95|21940.95|22020.95|21940.95|22014.7|21934.7|9
1732052750000|2024-11-19 21:45:50|22020.98|21940.98|22029.67|21949.67|22029.67|21949.67|22020.98|21940.98|10
1732052760000|2024-11-19 21:46:00|22030.59|21950.59|22036.21|21956.21|22036.21|21956.21|22030.59|21950.59|10
1732052770000|2024-11-19 21:46:10|22036.77|21956.77|22045.86|21965.86|22047.21|21967.21|22036.77|21956.77|10
1732052780000|2024-11-19 21:46:20|22045.07|21965.07|22048.73|21968.73|22049.23|21969.23|22045.07|21965.07|9
1732052790000|2024-11-19 21:46:30|22048.71|21968.71|22043.8|21963.8|22048.71|21968.71|22043.8|21963.8|10
1732052800000|2024-11-19 21:46:40|22041.67|21961.67|22037.8|21957.8|22041.67|21961.67|22037.74|21957.74|9
1732052810000|2024-11-19 21:46:50|22037|21957|22035.86|21955.86|22037.32|21957.32|22031.31|21951.31|10
1732052820000|2024-11-19 21:47:00|22036.98|21956.98|22038.2|21958.2|22038.4|21958.4|22035.23|21955.23|10
1732052830000|2024-11-19 21:47:10|22038.37|21958.37|22031.41|21951.41|22038.37|21958.37|22031.37|21951.37|10
1732052840000|2024-11-19 21:47:20|22028.75|21948.75|22033.24|21953.24|22033.24|21953.24|22028.34|21948.34|9
1732052850000|2024-11-19 21:47:30|22033.16|21953.16|22027.39|21947.39|22033.16|21953.16|22027.39|21947.39|10
1732052860000|2024-11-19 21:47:40|22027.6|21947.6|22030.87|21950.87|22030.87|21950.87|22027.6|21947.6|10
1732052870000|2024-11-19 21:47:50|22030.79|21950.79|22034.56|21954.56|22035.09|21955.09|22030.79|21950.79|10
1732052880000|2024-11-19 21:48:00|22034.73|21954.73|22043.72|21963.72|22043.72|21963.72|22034.73|21954.73|10
1732052890000|2024-11-19 21:48:10|22043.63|21963.63|22046.44|21966.44|22047.46|21967.46|22043.63|21963.63|9
1732052900000|2024-11-19 21:48:20|22047.45|21967.45|22052.93|21972.93|22052.93|21972.93|22046.25|21966.25|10
1732052910000|2024-11-19 21:48:30|22053.07|21973.07|22060.91|21980.91|22060.91|21980.91|22053.07|21973.07|10
1732052920000|2024-11-19 21:48:40|22061.16|21981.16|22061.65|21981.65|22062.58|21982.58|22060.36|21980.36|10
1732052930000|2024-11-19 21:48:50|22062.16|21982.16|22065.21|21985.21|22065.21|21985.21|22062.16|21982.16|10
1732052940000|2024-11-19 21:49:00|22065.16|21985.16|22065.51|21985.51|22067.1|21987.1|22065.16|21985.16|10
1732052950000|2024-11-19 21:49:10|22065.58|21985.58|22066.33|21986.33|22067.21|21987.21|22065.58|21985.58|9
1732052960000|2024-11-19 21:49:20|22066.83|21986.83|22067.34|21987.34|22068.47|21988.47|22066.83|21986.83|10
1732052970000|2024-11-19 21:49:30|22067.5|21987.5|22068.4|21988.4|22068.4|21988.4|22066.87|21986.87|10
1732052980000|2024-11-19 21:49:40|22068.26|21988.26|22069.9|21989.9|22069.98|21989.98|22067.9|21987.9|10
1732052990000|2024-11-19 21:49:50|22070.77|21990.77|22074.33|21994.33|22075.47|21995.47|22070.77|21990.77|10
1732053000000|2024-11-19 21:50:00|22072.17|21992.17|22077.14|21997.14|22077.14|21997.14|22072.17|21992.17|10
1732053010000|2024-11-19 21:50:10|22078.52|21998.52|22072.49|21992.49|22081.59|22001.59|22072.49|21992.49|10
1732053020000|2024-11-19 21:50:20|22075.33|21995.33|22078.23|21998.23|22080.59|22000.59|22075.33|21995.33|10
1732053030000|2024-11-19 21:50:30|22077.19|21997.19|22076.19|21996.19|22077.73|21997.73|22076.19|21996.19|10
1732053040000|2024-11-19 21:50:40|22076.21|21996.21|22071.84|21991.84|22076.21|21996.21|22071.3|21991.3|10
1732053050000|2024-11-19 21:50:50|22072.28|21992.28|22072.07|21992.07|22073.32|21993.32|22071.08|21991.08|10
1732053060000|2024-11-19 21:51:00|22072.21|21992.21|22074.29|21994.29|22074.29|21994.29|22071.95|21991.95|9
1732053070000|2024-11-19 21:51:10|22073.53|21993.53|22074.48|21994.48|22074.79|21994.79|22072.19|21992.19|10
1732053080000|2024-11-19 21:51:20|22074.54|21994.54|22075.95|21995.95|22076.09|21996.09|22074.54|21994.54|10
1732053090000|2024-11-19 21:51:30|22075.98|21995.98|22075.94|21995.94|22076.74|21996.74|22075.46|21995.46|10
1732053100000|2024-11-19 21:51:40|22076.2|21996.2|22082.92|22002.92|22082.92|22002.92|22076.2|21996.2|10
1732053110000|2024-11-19 21:51:50|22084.78|22004.78|22088.59|22008.59|22088.59|22008.59|22084.78|22004.78|10
1732053120000|2024-11-19 21:52:00|22088.83|22008.83|22094.26|22014.26|22094.53|22014.53|22088.83|22008.83|10
1732053130000|2024-11-19 21:52:10|22094.52|22014.52|22091.25|22011.25|22094.97|22014.97|22091.25|22011.25|10
1732053140000|2024-11-19 21:52:20|22091.32|22011.32|22088.87|22008.87|22091.32|22011.32|22088.87|22008.87|10
1732053150000|2024-11-19 21:52:30|22089.75|22009.75|22091.38|22011.38|22091.38|22011.38|22089.12|22009.12|10
1732053160000|2024-11-19 21:52:40|22092.22|22012.22|22098.28|22018.28|22098.6|22018.6|22092.22|22012.22|10
1732053170000|2024-11-19 21:52:50|22098.58|22018.58|22097.05|22017.05|22099.37|22019.37|22097.05|22017.05|10
1732053180000|2024-11-19 21:53:00|22096.5|22016.5|22093.48|22013.48|22096.5|22016.5|22093.25|22013.25|10
1732053190000|2024-11-19 21:53:10|22093.38|22013.38|22093.21|22013.21|22094.08|22014.08|22093.21|22013.21|10
1732053200000|2024-11-19 21:53:20|22093.36|22013.36|22092.94|22012.94|22094.02|22014.02|22092.46|22012.46|10
1732053210000|2024-11-19 21:53:30|22092.68|22012.68|22092.99|22012.99|22093.25|22013.25|22092.43|22012.43|9
1732053220000|2024-11-19 21:53:40|22093.21|22013.21|22093.82|22013.82|22094.24|22014.24|22093.06|22013.06|10
1732053230000|2024-11-19 21:53:50|22094.2|22014.2|22094.33|22014.33|22094.37|22014.37|22093.32|22013.32|9
1732053240000|2024-11-19 21:54:00|22094.98|22014.98|22096.4|22016.4|22096.5|22016.5|22094.98|22014.98|10
1732053250000|2024-11-19 21:54:10|22096.56|22016.56|22097.94|22017.94|22097.94|22017.94|22096.56|22016.56|10
1732053260000|2024-11-19 21:54:20|22098.46|22018.46|22101.67|22021.67|22102.6|22022.6|22098.46|22018.46|10
1732053270000|2024-11-19 21:54:30|22101.88|22021.88|22103.86|22023.86|22104.18|22024.18|22101.88|22021.88|10
1732053280000|2024-11-19 21:54:40|22103.5|22023.5|22100.84|22020.84|22103.95|22023.95|22100.84|22020.84|9
1732053290000|2024-11-19 21:54:50|22099.94|22019.94|22098.94|22018.94|22099.97|22019.97|22098.31|22018.31|10
1732053300000|2024-11-19 21:55:00|22098.97|22018.97|22096.78|22016.78|22098.97|22018.97|22096.08|22016.08|10
1732053310000|2024-11-19 21:55:10|22096.84|22016.84|22099.34|22019.34|22099.65|22019.65|22096.75|22016.75|10
1732053320000|2024-11-19 21:55:20|22099.37|22019.37|22105.36|22025.36|22105.36|22025.36|22099.37|22019.37|10
1732053330000|2024-11-19 21:55:30|22104.99|22024.99|22108.53|22028.53|22108.99|22028.99|22104.99|22024.99|10
1732053340000|2024-11-19 21:55:40|22108.54|22028.54|22108.65|22028.65|22109.92|22029.92|22108.41|22028.41|10
1732053350000|2024-11-19 21:55:50|22108.61|22028.61|22112.75|22032.75|22112.75|22032.75|22107.64|22027.64|10
1732053360000|2024-11-19 21:56:00|22112.95|22032.95|22116.44|22036.44|22117.08|22037.08|22112.95|22032.95|10
1732053370000|2024-11-19 21:56:10|22116.42|22036.42|22114.72|22034.72|22116.42|22036.42|22114.72|22034.72|9
1732053380000|2024-11-19 21:56:20|22115.13|22035.13|22114.7|22034.7|22115.2|22035.2|22112.99|22032.99|10
1732053390000|2024-11-19 21:56:30|22115.5|22035.5|22115.45|22035.45|22115.54|22035.54|22114.64|22034.64|8
1732053400000|2024-11-19 21:56:40|22116.04|22036.04|22117.35|22037.35|22118.4|22038.4|22116.04|22036.04|10
1732053410000|2024-11-19 21:56:50|22117.89|22037.89|22118.54|22038.54|22118.54|22038.54|22117.8|22037.8|9
1732053420000|2024-11-19 21:57:00|22118.64|22038.64|22119.56|22039.56|22119.6|22039.6|22118.64|22038.64|10
1732053430000|2024-11-19 21:57:10|22119.96|22039.96|22120.84|22040.84|22121.37|22041.37|22119.56|22039.56|10
1732053440000|2024-11-19 21:57:20|22120.32|22040.32|22120.43|22040.43|22121.57|22041.57|22120.32|22040.32|10
1732053450000|2024-11-19 21:57:30|22123.65|22043.65|22122.69|22042.69|22123.89|22043.89|22122.57|22042.57|9
1732053460000|2024-11-19 21:57:40|22122.66|22042.66|22116.61|22036.61|22122.66|22042.66|22116.61|22036.61|10
1732053470000|2024-11-19 21:57:50|22116.92|22036.92|22113.43|22033.43|22117.85|22037.85|22113.38|22033.38|10
1732053480000|2024-11-19 21:58:00|22113.03|22033.03|22120.66|22040.66|22120.66|22040.66|22113.03|22033.03|10
1732053490000|2024-11-19 21:58:10|22120.95|22040.95|22118.22|22038.22|22121.34|22041.34|22117.66|22037.66|10
1732053500000|2024-11-19 21:58:20|22115.99|22035.99|22113.69|22033.69|22115.99|22035.99|22112.06|22032.06|10
1732053510000|2024-11-19 21:58:30|22113.48|22033.48|22112.07|22032.07|22113.48|22033.48|22111.79|22031.79|10
1732053520000|2024-11-19 21:58:40|22111.94|22031.94|22116.8|22036.8|22116.94|22036.94|22111.94|22031.94|9
1732053530000|2024-11-19 21:58:50|22118.31|22038.31|22116.56|22036.56|22119.21|22039.21|22116.56|22036.56|10
1732053540000|2024-11-19 21:59:00|22116.92|22036.92|22118.66|22038.66|22118.66|22038.66|22115.86|22035.86|10
1732053550000|2024-11-19 21:59:10|22119.35|22039.35|22117.51|22037.51|22119.35|22039.35|22116.7|22036.7|10
1732053560000|2024-11-19 21:59:20|22117.53|22037.53|22115.44|22035.44|22117.79|22037.79|22115.24|22035.24|10
1732053570000|2024-11-19 21:59:30|22116.03|22036.03|22107.23|22027.23|22116.03|22036.03|22107.23|22027.23|10
1732053580000|2024-11-19 21:59:40|22107.01|22027.01|22097.33|22017.33|22107.01|22027.01|22096.48|22016.48|10
1732053590000|2024-11-19 21:59:50|22097.69|22017.69|22095.42|22015.42|22098.64|22018.64|22095.19|22015.19|10
1732053600000|2024-11-19 22:00:00|22095.6|22015.6|22096.9|22016.9|22096.9|22016.9|22093.49|22013.49|10
1732053610000|2024-11-19 22:00:10|22097.2|22017.2|22100.37|22020.37|22100.37|22020.37|22095.75|22015.75|10
1732053620000|2024-11-19 22:00:20|22100.3|22020.3|22103.74|22023.74|22103.74|22023.74|22098.33|22018.33|10
1732053630000|2024-11-19 22:00:30|22103.46|22023.46|22104.47|22024.47|22104.47|22024.47|22101.92|22021.92|10
1732053640000|2024-11-19 22:00:40|22104.05|22024.05|22108.42|22028.42|22108.42|22028.42|22101.91|22021.91|10
1732053650000|2024-11-19 22:00:50|22110.86|22030.86|22113.22|22033.22|22113.22|22033.22|22110.86|22030.86|9
1732053660000|2024-11-19 22:01:00|22113.01|22033.01|22109.92|22029.92|22113.01|22033.01|22109.58|22029.58|10
1732053670000|2024-11-19 22:01:10|22110.02|22030.02|22109.75|22029.75|22110.04|22030.04|22107.62|22027.62|10
1732053680000|2024-11-19 22:01:20|22110.88|22030.88|22117.64|22037.64|22117.64|22037.64|22110.54|22030.54|10
1732053690000|2024-11-19 22:01:30|22117.49|22037.49|22120.64|22040.64|22120.64|22040.64|22117.49|22037.49|10
1732053700000|2024-11-19 22:01:40|22120.83|22040.83|22122.35|22042.35|22122.35|22042.35|22120.29|22040.29|10
1732053710000|2024-11-19 22:01:50|22122.39|22042.39|22125.21|22045.21|22125.21|22045.21|22122.2|22042.2|10
1732053720000|2024-11-19 22:02:00|22125.53|22045.53|22127.98|22047.98|22128.32|22048.32|22125.53|22045.53|10
1732053730000|2024-11-19 22:02:10|22131.85|22051.85|22135.05|22055.05|22135.05|22055.05|22131.04|22051.04|10
1732053740000|2024-11-19 22:02:20|22135.27|22055.27|22136.78|22056.78|22137.16|22057.16|22135.27|22055.27|10
1732053750000|2024-11-19 22:02:30|22137.12|22057.12|22130.83|22050.83|22137.12|22057.12|22129.79|22049.79|10
1732053760000|2024-11-19 22:02:40|22130.85|22050.85|22128.65|22048.65|22130.85|22050.85|22128.65|22048.65|10
1732053770000|2024-11-19 22:02:50|22127.73|22047.73|22123.27|22043.27|22127.73|22047.73|22123.27|22043.27|10
1732053780000|2024-11-19 22:03:00|22117.01|22037.01|22112.04|22032.04|22117.01|22037.01|22112.04|22032.04|10
1732053790000|2024-11-19 22:03:10|22111.41|22031.41|22106.01|22026.01|22111.41|22031.41|22105.85|22025.85|10
1732053800000|2024-11-19 22:03:20|22105.81|22025.81|22104.84|22024.84|22106.53|22026.53|22104.84|22024.84|10
1732053810000|2024-11-19 22:03:30|22103.67|22023.67|22103.54|22023.54|22104.13|22024.13|22102.51|22022.51|10
1732053820000|2024-11-19 22:03:40|22103.86|22023.86|22104.26|22024.26|22104.99|22024.99|22103.57|22023.57|10
1732053830000|2024-11-19 22:03:50|22104.05|22024.05|22103.17|22023.17|22104.05|22024.05|22102.98|22022.98|10
1732053840000|2024-11-19 22:04:00|22103.64|22023.64|22102.87|22022.87|22104.18|22024.18|22102.87|22022.87|9
1732053850000|2024-11-19 22:04:10|22102.2|22022.2|22100.43|22020.43|22102.2|22022.2|22100.43|22020.43|10
1732053860000|2024-11-19 22:04:20|22100.4|22020.4|22094.02|22014.02|22100.4|22020.4|22093.62|22013.62|10
1732053870000|2024-11-19 22:04:30|22094.08|22014.08|22096.53|22016.53|22096.53|22016.53|22094.08|22014.08|10
1732053880000|2024-11-19 22:04:40|22096.48|22016.48|22098.38|22018.38|22098.97|22018.97|22096.37|22016.37|10
1732053890000|2024-11-19 22:04:50|22098.48|22018.48|22100.04|22020.04|22100.04|22020.04|22097.95|22017.95|10
1732053900000|2024-11-19 22:05:00|22100.41|22020.41|22101.06|22021.06|22101.64|22021.64|22098.89|22018.89|10
1732053910000|2024-11-19 22:05:10|22100.63|22020.63|22103.45|22023.45|22103.45|22023.45|22099.39|22019.39|10
1732053920000|2024-11-19 22:05:20|22103.51|22023.51|22101.5|22021.5|22103.51|22023.51|22101.14|22021.14|10
1732053930000|2024-11-19 22:05:30|22100.8|22020.8|22101.27|22021.27|22101.27|22021.27|22100.13|22020.13|9
1732053940000|2024-11-19 22:05:40|22101.29|22021.29|22101.35|22021.35|22101.35|22021.35|22100.42|22020.42|9
1732053950000|2024-11-19 22:05:50|22101.22|22021.22|22104.72|22024.72|22104.72|22024.72|22101.22|22021.22|10
1732053960000|2024-11-19 22:06:00|22106.3|22026.3|22106.21|22026.21|22107.52|22027.52|22105.77|22025.77|10
1732053970000|2024-11-19 22:06:10|22106.01|22026.01|22104.09|22024.09|22106.08|22026.08|22103.45|22023.45|9
1732053980000|2024-11-19 22:06:20|22104.04|22024.04|22097.02|22017.02|22104.04|22024.04|22097.02|22017.02|10
1732053990000|2024-11-19 22:06:30|22094.23|22014.23|22087.18|22007.18|22094.23|22014.23|22085.9|22005.9|10
1732054000000|2024-11-19 22:06:40|22086.96|22006.96|22086.63|22006.63|22087.1|22007.1|22085.07|22005.07|10
1732054010000|2024-11-19 22:06:50|22086.59|22006.59|22088.44|22008.44|22088.44|22008.44|22086.59|22006.59|10
1732054020000|2024-11-19 22:07:00|22088.43|22008.43|22087.22|22007.22|22089.82|22009.82|22087.22|22007.22|10
1732054030000|2024-11-19 22:07:10|22087.48|22007.48|22088.75|22008.75|22088.75|22008.75|22086.62|22006.62|10
1732054040000|2024-11-19 22:07:20|22088.99|22008.99|22092.16|22012.16|22092.16|22012.16|22088.99|22008.99|10
1732054050000|2024-11-19 22:07:30|22092.52|22012.52|22091.03|22011.03|22094.28|22014.28|22090.01|22010.01|10
1732054060000|2024-11-19 22:07:40|22090.36|22010.36|22089.72|22009.72|22090.36|22010.36|22089.15|22009.15|10
1732054070000|2024-11-19 22:07:50|22089.27|22009.27|22087.75|22007.75|22089.5|22009.5|22087.75|22007.75|10
1732054080000|2024-11-19 22:08:00|22087.65|22007.65|22088.58|22008.58|22089.97|22009.97|22087.65|22007.65|10
1732054090000|2024-11-19 22:08:10|22089.08|22009.08|22088.43|22008.43|22089.3|22009.3|22087.56|22007.56|9
1732054100000|2024-11-19 22:08:20|22088.02|22008.02|22092.27|22012.27|22093.78|22013.78|22087.66|22007.66|10
1732054110000|2024-11-19 22:08:30|22091.84|22011.84|22091.74|22011.74|22092.42|22012.42|22091.56|22011.56|9
1732054120000|2024-11-19 22:08:40|22091.78|22011.78|22091.46|22011.46|22091.9|22011.9|22090.7|22010.7|10
1732054130000|2024-11-19 22:08:50|22091.61|22011.61|22091.88|22011.88|22092.16|22012.16|22090.09|22010.09|10
1732054140000|2024-11-19 22:09:00|22092.09|22012.09|22089.49|22009.49|22092.39|22012.39|22089.49|22009.49|9
1732054150000|2024-11-19 22:09:10|22090.04|22010.04|22091.86|22011.86|22092.12|22012.12|22089.62|22009.62|10
1732054160000|2024-11-19 22:09:20|22090.17|22010.17|22084.15|22004.15|22090.17|22010.17|22084.15|22004.15|10
1732054170000|2024-11-19 22:09:30|22085.14|22005.14|22084.54|22004.54|22085.14|22005.14|22083.84|22003.84|10
1732054180000|2024-11-19 22:09:40|22084.51|22004.51|22082.6|22002.6|22084.51|22004.51|22081.99|22001.99|9
1732054190000|2024-11-19 22:09:50|22082.32|22002.32|22083|22003|22083.06|22003.06|22081.71|22001.71|10
1732054200000|2024-11-19 22:10:00|22082.65|22002.65|22080.09|22000.09|22082.65|22002.65|22080.09|22000.09|10
1732054210000|2024-11-19 22:10:10|22080.33|22000.33|22077.94|21997.94|22080.33|22000.33|22077.25|21997.25|10
1732054220000|2024-11-19 22:10:20|22076.77|21996.77|22061|21981|22076.77|21996.77|22061|21981|10
1732054230000|2024-11-19 22:10:30|22060.05|21980.05|22056.98|21976.98|22060.38|21980.38|22056.08|21976.08|10
1732054240000|2024-11-19 22:10:40|22056.47|21976.47|22057.61|21977.61|22057.72|21977.72|22056.11|21976.11|10
1732054250000|2024-11-19 22:10:50|22057.94|21977.94|22057.5|21977.5|22058.22|21978.22|22057.11|21977.11|10
1732054260000|2024-11-19 22:11:00|22058.49|21978.49|22064.02|21984.02|22064.02|21984.02|22057.93|21977.93|10
1732054270000|2024-11-19 22:11:10|22066.28|21986.28|22079.33|21999.33|22079.33|21999.33|22066.28|21986.28|10
1732054280000|2024-11-19 22:11:20|22079.16|21999.16|22081.06|22001.06|22082.07|22002.07|22079.16|21999.16|10
1732054290000|2024-11-19 22:11:30|22081.18|22001.18|22082.92|22002.92|22082.92|22002.92|22080.73|22000.73|10
1732054300000|2024-11-19 22:11:40|22083.2|22003.2|22083.41|22003.41|22084.97|22004.97|22083.2|22003.2|10
1732054310000|2024-11-19 22:11:50|22084.72|22004.72|22086.45|22006.45|22087.67|22007.67|22083.55|22003.55|8
1732054320000|2024-11-19 22:12:00|22086.54|22006.54|22079.73|21999.73|22086.54|22006.54|22078.95|21998.95|10
1732054330000|2024-11-19 22:12:10|22079.89|21999.89|22081.37|22001.37|22082.32|22002.32|22079.89|21999.89|10
1732054340000|2024-11-19 22:12:20|22081.88|22001.88|22085.61|22005.61|22085.61|22005.61|22081.88|22001.88|10
1732054350000|2024-11-19 22:12:30|22085.63|22005.63|22088.88|22008.88|22088.88|22008.88|22084.5|22004.5|10
1732054360000|2024-11-19 22:12:40|22089.87|22009.87|22088.95|22008.95|22091.3|22011.3|22088.81|22008.81|10
1732054370000|2024-11-19 22:12:50|22088.77|22008.77|22093.89|22013.89|22094.5|22014.5|22088.77|22008.77|10
1732054380000|2024-11-19 22:13:00|22093.88|22013.88|22089.95|22009.95|22093.88|22013.88|22089.95|22009.95|10
1732054390000|2024-11-19 22:13:10|22090.09|22010.09|22090.46|22010.46|22091.22|22011.22|22089.82|22009.82|10
1732054400000|2024-11-19 22:13:20|22090.48|22010.48|22093.91|22013.91|22093.91|22013.91|22090.35|22010.35|10
1732054410000|2024-11-19 22:13:30|22094.26|22014.26|22087.83|22007.83|22094.26|22014.26|22087.83|22007.83|10
1732054420000|2024-11-19 22:13:40|22086.44|22006.44|22082.11|22002.11|22086.44|22006.44|22082.05|22002.05|10
1732054430000|2024-11-19 22:13:50|22082.62|22002.62|22084.45|22004.45|22084.78|22004.78|22082.06|22002.06|9
1732054440000|2024-11-19 22:14:00|22084.68|22004.68|22086.6|22006.6|22086.6|22006.6|22084.46|22004.46|10
1732054450000|2024-11-19 22:14:10|22086.62|22006.62|22085.28|22005.28|22086.62|22006.62|22085.28|22005.28|10
1732054460000|2024-11-19 22:14:20|22085.36|22005.36|22085.91|22005.91|22085.91|22005.91|22084.87|22004.87|10
1732054470000|2024-11-19 22:14:30|22086.54|22006.54|22085.87|22005.87|22087.25|22007.25|22085.87|22005.87|9
1732054480000|2024-11-19 22:14:40|22087.15|22007.15|22094.11|22014.11|22094.64|22014.64|22087.15|22007.15|10
1732054490000|2024-11-19 22:14:50|22093.58|22013.58|22093.07|22013.07|22094.41|22014.41|22092.63|22012.63|10
1732054500000|2024-11-19 22:15:00|22092.81|22012.81|22089.33|22009.33|22092.81|22012.81|22089.33|22009.33|10
1732054510000|2024-11-19 22:15:10|22088.1|22008.1|22087.05|22007.05|22089.56|22009.56|22087.05|22007.05|10
1732054520000|2024-11-19 22:15:20|22086.72|22006.72|22083.49|22003.49|22086.96|22006.96|22080.66|22000.66|10
1732054530000|2024-11-19 22:15:30|22084.31|22004.31|22080.44|22000.44|22084.46|22004.46|22080.43|22000.43|10
1732054540000|2024-11-19 22:15:40|22080.37|22000.37|22075.96|21995.96|22080.86|22000.86|22075.96|21995.96|10
1732054550000|2024-11-19 22:15:50|22076.49|21996.49|22068.13|21988.13|22076.49|21996.49|22068.13|21988.13|10
1732054560000|2024-11-19 22:16:00|22067.33|21987.33|22065.48|21985.48|22067.33|21987.33|22064.67|21984.67|10
1732054570000|2024-11-19 22:16:10|22064.86|21984.86|22059.71|21979.71|22065.57|21985.57|22059.71|21979.71|10
1732054580000|2024-11-19 22:16:20|22059.3|21979.3|22059.53|21979.53|22059.53|21979.53|22058.39|21978.39|10
1732054590000|2024-11-19 22:16:30|22058.69|21978.69|22060.03|21980.03|22060.03|21980.03|22058.69|21978.69|10
1732054600000|2024-11-19 22:16:40|22060.66|21980.66|22066.07|21986.07|22066.07|21986.07|22060.66|21980.66|10
1732054610000|2024-11-19 22:16:50|22066.79|21986.79|22084.21|22004.21|22084.21|22004.21|22066.4|21986.4|10
1732054620000|2024-11-19 22:17:00|22083.69|22003.69|22080.05|22000.05|22083.69|22003.69|22080.05|22000.05|10
1732054630000|2024-11-19 22:17:10|22079.88|21999.88|22083.74|22003.74|22083.74|22003.74|22079.37|21999.37|10
1732054640000|2024-11-19 22:17:20|22083.39|22003.39|22091.93|22011.93|22091.93|22011.93|22083.39|22003.39|10
1732054650000|2024-11-19 22:17:30|22091.91|22011.91|22095.34|22015.34|22095.34|22015.34|22091.74|22011.74|10
1732054660000|2024-11-19 22:17:40|22097.94|22017.94|22103|22023|22103|22023|22097.94|22017.94|10
1732054670000|2024-11-19 22:17:50|22102.32|22022.32|22102.44|22022.44|22103.93|22023.93|22101.14|22021.14|9
1732054680000|2024-11-19 22:18:00|22101.55|22021.55|22099.28|22019.28|22102.09|22022.09|22097.92|22017.92|10
1732054690000|2024-11-19 22:18:10|22097.69|22017.69|22096.43|22016.43|22097.69|22017.69|22096.43|22016.43|10
1732054700000|2024-11-19 22:18:20|22095.83|22015.83|22094.21|22014.21|22095.83|22015.83|22093.07|22013.07|10
1732054710000|2024-11-19 22:18:30|22094.87|22014.87|22091.51|22011.51|22094.87|22014.87|22091.51|22011.51|10
1732054720000|2024-11-19 22:18:40|22091.06|22011.06|22088.27|22008.27|22091.06|22011.06|22088.07|22008.07|10
1732054730000|2024-11-19 22:18:50|22087.91|22007.91|22091.74|22011.74|22091.74|22011.74|22087.31|22007.31|10
1732054740000|2024-11-19 22:19:00|22091.83|22011.83|22091.28|22011.28|22092.19|22012.19|22091.28|22011.28|10
1732054750000|2024-11-19 22:19:10|22092.38|22012.38|22093.12|22013.12|22094.53|22014.53|22092.38|22012.38|10
1732054760000|2024-11-19 22:19:20|22093.75|22013.75|22095.2|22015.2|22095.34|22015.34|22093.47|22013.47|10
1732054770000|2024-11-19 22:19:30|22094.02|22014.02|22079.34|21999.34|22094.59|22014.59|22079.34|21999.34|10
1732054780000|2024-11-19 22:19:40|22079.42|21999.42|22079.86|21999.86|22080.86|22000.86|22079.28|21999.28|10
1732054790000|2024-11-19 22:19:50|22079.99|21999.99|22077.95|21997.95|22079.99|21999.99|22077.95|21997.95|9
1732054800000|2024-11-19 22:20:00|22073.09|21993.09|22070.76|21990.76|22073.94|21993.94|22070.76|21990.76|10
1732054810000|2024-11-19 22:20:10|22070.05|21990.05|22070.96|21990.96|22070.96|21990.96|22070.05|21990.05|10
1732054820000|2024-11-19 22:20:20|22070.87|21990.87|22068.99|21988.99|22070.87|21990.87|22068.99|21988.99|10
1732054830000|2024-11-19 22:20:30|22068.57|21988.57|22058.67|21978.67|22068.57|21988.57|22058.67|21978.67|10
1732054840000|2024-11-19 22:20:40|22057.64|21977.64|22058.04|21978.04|22059.54|21979.54|22057.11|21977.11|10
1732054850000|2024-11-19 22:20:50|22058.18|21978.18|22059.39|21979.39|22060.21|21980.21|22058.15|21978.15|10
1732054860000|2024-11-19 22:21:00|22059.93|21979.93|22061.2|21981.2|22063.15|21983.15|22059.93|21979.93|10
1732054870000|2024-11-19 22:21:10|22060.73|21980.73|22057.03|21977.03|22060.73|21980.73|22057.03|21977.03|10
1732054880000|2024-11-19 22:21:20|22057.08|21977.08|22056.04|21976.04|22057.9|21977.9|22056.01|21976.01|10
1732054890000|2024-11-19 22:21:30|22056.05|21976.05|22055.01|21975.01|22056.51|21976.51|22055.01|21975.01|9
1732054900000|2024-11-19 22:21:40|22055.11|21975.11|22055.06|21975.06|22055.26|21975.26|22054.9|21974.9|9
1732054910000|2024-11-19 22:21:50|22054.47|21974.47|22053.9|21973.9|22054.47|21974.47|22053.69|21973.69|10
1732054920000|2024-11-19 22:22:00|22053.59|21973.59|22054.23|21974.23|22054.23|21974.23|22053.59|21973.59|10
1732054930000|2024-11-19 22:22:10|22054.63|21974.63|22046.26|21966.26|22054.63|21974.63|22046.26|21966.26|10
1732054940000|2024-11-19 22:22:20|22045.44|21965.44|22040.48|21960.48|22045.44|21965.44|22040.48|21960.48|10
1732054950000|2024-11-19 22:22:30|22040.8|21960.8|22026.41|21946.41|22040.8|21960.8|22025.49|21945.49|10
1732054960000|2024-11-19 22:22:40|22026.03|21946.03|22023.57|21943.57|22026.17|21946.17|22023.57|21943.57|9
1732054970000|2024-11-19 22:22:50|22021.28|21941.28|22018.7|21938.7|22021.28|21941.28|22018.7|21938.7|10
1732054980000|2024-11-19 22:23:00|22019.14|21939.14|22005.59|21925.59|22019.14|21939.14|22005.59|21925.59|10
1732054990000|2024-11-19 22:23:10|21999.79|21919.79|21995.86|21915.86|21999.79|21919.79|21995.31|21915.31|10
1732055000000|2024-11-19 22:23:20|21996.96|21916.96|21998.42|21918.42|21998.42|21918.42|21995.6|21915.6|10
1732055010000|2024-11-19 22:23:30|21998.69|21918.69|22000.74|21920.74|22001.13|21921.13|21998.69|21918.69|10
1732055020000|2024-11-19 22:23:40|22001.58|21921.58|21998.55|21918.55|22001.68|21921.68|21998.55|21918.55|10
1732055030000|2024-11-19 22:23:50|21998.84|21918.84|21992.15|21912.15|21998.9|21918.9|21992.15|21912.15|10
1732055040000|2024-11-19 22:24:00|21992.34|21912.34|21986.6|21906.6|21992.34|21912.34|21986.6|21906.6|10
1732055050000|2024-11-19 22:24:10|21987.23|21907.23|21985.64|21905.64|21987.61|21907.61|21985.64|21905.64|10
1732055060000|2024-11-19 22:24:20|21986.2|21906.2|21985.69|21905.69|21986.43|21906.43|21985.44|21905.44|10
1732055070000|2024-11-19 22:24:30|21985.58|21905.58|21986.15|21906.15|21986.84|21906.84|21985.34|21905.34|10
1732055080000|2024-11-19 22:24:40|21986.17|21906.17|21986.04|21906.04|21986.17|21906.17|21984.58|21904.58|10
1732055090000|2024-11-19 22:24:50|21986.03|21906.03|21985.97|21905.97|21986.44|21906.44|21985.45|21905.45|10
1732055100000|2024-11-19 22:25:00|21985.78|21905.78|21986.76|21906.76|21988.5|21908.5|21985.63|21905.63|9
1732055110000|2024-11-19 22:25:10|21987.18|21907.18|21995.42|21915.42|21995.42|21915.42|21987.18|21907.18|10
1732055120000|2024-11-19 22:25:20|21996.07|21916.07|21997.67|21917.67|22000.53|21920.53|21996.05|21916.05|10
1732055130000|2024-11-19 22:25:30|21996.89|21916.89|21990.68|21910.68|21996.89|21916.89|21990.68|21910.68|10
1732055140000|2024-11-19 22:25:40|21989.65|21909.65|21990.6|21910.6|21991.49|21911.49|21989.65|21909.65|10
1732055150000|2024-11-19 22:25:50|21990.57|21910.57|21988.16|21908.16|21990.57|21910.57|21987.4|21907.4|10
1732055160000|2024-11-19 22:26:00|21987.33|21907.33|21982.95|21902.95|21987.85|21907.85|21982.95|21902.95|10
1732055170000|2024-11-19 22:26:10|21983.17|21903.17|21974.03|21894.03|21983.88|21903.88|21974.03|21894.03|10
1732055180000|2024-11-19 22:26:20|21973.36|21893.36|21964.92|21884.92|21973.36|21893.36|21964.85|21884.85|10
1732055190000|2024-11-19 22:26:30|21964.86|21884.86|21964.12|21884.12|21965.54|21885.54|21964.12|21884.12|10
1732055200000|2024-11-19 22:26:40|21963.5|21883.5|21958.84|21878.84|21963.87|21883.87|21958.84|21878.84|10
1732055210000|2024-11-19 22:26:50|21958.76|21878.76|21951.5|21871.5|21958.76|21878.76|21951.21|21871.21|10
1732055220000|2024-11-19 22:27:00|21951.54|21871.54|21953.6|21873.6|21953.6|21873.6|21949.37|21869.37|10
1732055230000|2024-11-19 22:27:10|21954.19|21874.19|21952.1|21872.1|21955.76|21875.76|21952.1|21872.1|10
1732055240000|2024-11-19 22:27:20|21953.05|21873.05|21954.6|21874.6|21954.6|21874.6|21951.56|21871.56|9
1732055250000|2024-11-19 22:27:30|21955.19|21875.19|21955.07|21875.07|21955.76|21875.76|21953.66|21873.66|10
1732055260000|2024-11-19 22:27:40|21955.88|21875.88|21956.83|21876.83|21958.04|21878.04|21955.88|21875.88|10
1732055270000|2024-11-19 22:27:50|21956.26|21876.26|21957.05|21877.05|21957.05|21877.05|21955.77|21875.77|10
1732055280000|2024-11-19 22:28:00|21958.37|21878.37|21960.58|21880.58|21960.73|21880.73|21958.03|21878.03|10
1732055290000|2024-11-19 22:28:10|21961.03|21881.03|21962.86|21882.86|21965.27|21885.27|21961.03|21881.03|10
1732055300000|2024-11-19 22:28:20|21962.45|21882.45|21962.25|21882.25|21962.82|21882.82|21958.8|21878.8|10
1732055310000|2024-11-19 22:28:30|21961.26|21881.26|21961.88|21881.88|21962.09|21882.09|21960.35|21880.35|10
1732055320000|2024-11-19 22:28:40|21959.65|21879.65|21959.15|21879.15|21960.45|21880.45|21958.87|21878.87|10
1732055330000|2024-11-19 22:28:50|21959.32|21879.32|21957.73|21877.73|21959.59|21879.59|21957.73|21877.73|10
1732055340000|2024-11-19 22:29:00|21957.59|21877.59|21955.36|21875.36|21957.88|21877.88|21955.36|21875.36|10
1732055350000|2024-11-19 22:29:10|21955.4|21875.4|21950.99|21870.99|21955.4|21875.4|21950.99|21870.99|10
1732055360000|2024-11-19 22:29:20|21950.52|21870.52|21948.82|21868.82|21951.12|21871.12|21948.82|21868.82|10
1732055370000|2024-11-19 22:29:30|21948.42|21868.42|21946.27|21866.27|21948.42|21868.42|21946.27|21866.27|10
1732055380000|2024-11-19 22:29:40|21946.19|21866.19|21946.4|21866.4|21947.61|21867.61|21946.19|21866.19|10
1732055390000|2024-11-19 22:29:50|21946.19|21866.19|21945.54|21865.54|21946.81|21866.81|21945.54|21865.54|10
1732055400000|2024-11-19 22:30:00|21946.01|21866.01|21942.96|21862.96|21946.01|21866.01|21942.96|21862.96|10
1732055410000|2024-11-19 22:30:10|21942.65|21862.65|21939.81|21859.81|21942.65|21862.65|21939.38|21859.38|10
1732055420000|2024-11-19 22:30:20|21939.52|21859.52|21943.32|21863.32|21943.32|21863.32|21935.7|21855.7|10
1732055430000|2024-11-19 22:30:30|21941.1|21861.1|21937.82|21857.82|21941.1|21861.1|21937.61|21857.61|10
1732055440000|2024-11-19 22:30:40|21936.14|21856.14|21931.92|21851.92|21936.14|21856.14|21931.92|21851.92|10
1732055450000|2024-11-19 22:30:50|21931.44|21851.44|21925.01|21845.01|21931.44|21851.44|21925.01|21845.01|10
1732055460000|2024-11-19 22:31:00|21924.82|21844.82|21922.17|21842.17|21925.9|21845.9|21922.17|21842.17|10
1732055470000|2024-11-19 22:31:10|21920.97|21840.97|21924.66|21844.66|21926.73|21846.73|21920.65|21840.65|10
1732055480000|2024-11-19 22:31:20|21924.95|21844.95|21907.97|21827.97|21925.12|21845.12|21907.97|21827.97|10
1732055490000|2024-11-19 22:31:30|21906.36|21826.36|21906.75|21826.75|21909.41|21829.41|21906.36|21826.36|9
1732055500000|2024-11-19 22:31:40|21905.07|21825.07|21903.65|21823.65|21906.38|21826.38|21903.65|21823.65|10
1732055510000|2024-11-19 22:31:50|21903.69|21823.69|21903.99|21823.99|21903.99|21823.99|21902.96|21822.96|10
1732055520000|2024-11-19 22:32:00|21904|21824|21907.65|21827.65|21907.83|21827.83|21904|21824|10
1732055530000|2024-11-19 22:32:10|21907.88|21827.88|21904.19|21824.19|21908.49|21828.49|21904.19|21824.19|10
1732055540000|2024-11-19 22:32:20|21904.91|21824.91|21894.73|21814.73|21904.91|21824.91|21894.73|21814.73|10
1732055550000|2024-11-19 22:32:30|21895.62|21815.62|21892.85|21812.85|21896.15|21816.15|21892.85|21812.85|9
1732055560000|2024-11-19 22:32:40|21892.2|21812.2|21887.52|21807.52|21892.2|21812.2|21887.35|21807.35|10
1732055570000|2024-11-19 22:32:50|21887.05|21807.05|21880|21800|21887.58|21807.58|21880|21800|10
1732055580000|2024-11-19 22:33:00|21879.47|21799.47|21872.16|21792.16|21879.47|21799.47|21872.16|21792.16|10
1732055590000|2024-11-19 22:33:10|21871.86|21791.86|21869.41|21789.41|21871.86|21791.86|21868.87|21788.87|10
1732055600000|2024-11-19 22:33:20|21870.32|21790.32|21869.27|21789.27|21870.32|21790.32|21868.26|21788.26|10
1732055610000|2024-11-19 22:33:30|21869.55|21789.55|21874.89|21794.89|21874.89|21794.89|21869.55|21789.55|10
1732055620000|2024-11-19 22:33:40|21877.65|21797.65|21876.54|21796.54|21879.48|21799.48|21876.15|21796.15|10
1732055630000|2024-11-19 22:33:50|21877.28|21797.28|21883.35|21803.35|21883.35|21803.35|21877.28|21797.28|10
1732055640000|2024-11-19 22:34:00|21884.27|21804.27|21884.99|21804.99|21885.73|21805.73|21884.27|21804.27|10
1732055650000|2024-11-19 22:34:10|21884.84|21804.84|21893.45|21813.45|21893.45|21813.45|21884.84|21804.84|10
1732055660000|2024-11-19 22:34:20|21893.91|21813.91|21905.77|21825.77|21905.77|21825.77|21893.91|21813.91|10
1732055670000|2024-11-19 22:34:30|21906.45|21826.45|21915.06|21835.06|21915.06|21835.06|21906|21826|10
1732055680000|2024-11-19 22:34:40|21917.25|21837.25|21920.02|21840.02|21924.64|21844.64|21917.25|21837.25|10
1732055690000|2024-11-19 22:34:50|21919.66|21839.66|21920.13|21840.13|21920.13|21840.13|21917.57|21837.57|10
1732055700000|2024-11-19 22:35:00|21920.39|21840.39|21924.52|21844.52|21924.7|21844.7|21919.59|21839.59|10
1732055710000|2024-11-19 22:35:10|21924.97|21844.97|21926.19|21846.19|21927.56|21847.56|21923.85|21843.85|10
1732055720000|2024-11-19 22:35:20|21926.07|21846.07|21920.77|21840.77|21926.07|21846.07|21919.46|21839.46|10
1732055730000|2024-11-19 22:35:30|21918.46|21838.46|21916.48|21836.48|21918.88|21838.88|21913.24|21833.24|10
1732055740000|2024-11-19 22:35:40|21916.6|21836.6|21916.29|21836.29|21916.6|21836.6|21914.39|21834.39|9
1732055750000|2024-11-19 22:35:50|21916.22|21836.22|21914.61|21834.61|21916.22|21836.22|21913.63|21833.63|10
1732055760000|2024-11-19 22:36:00|21915|21835|21911.51|21831.51|21915|21835|21911.51|21831.51|10
1732055770000|2024-11-19 22:36:10|21911.99|21831.99|21904.05|21824.05|21912.88|21832.88|21904.05|21824.05|10
1732055780000|2024-11-19 22:36:20|21905.13|21825.13|21897.15|21817.15|21905.13|21825.13|21897.15|21817.15|10
1732055790000|2024-11-19 22:36:30|21897.07|21817.07|21892.05|21812.05|21897.07|21817.07|21890.74|21810.74|10
1732055800000|2024-11-19 22:36:40|21891.2|21811.2|21893.21|21813.21|21893.69|21813.69|21891.2|21811.2|10
1732055810000|2024-11-19 22:36:50|21892.87|21812.87|21895.87|21815.87|21896|21816|21892.87|21812.87|10
1732055820000|2024-11-19 22:37:00|21897.41|21817.41|21897.23|21817.23|21898.3|21818.3|21897.02|21817.02|10
1732055830000|2024-11-19 22:37:10|21895.21|21815.21|21890.92|21810.92|21895.21|21815.21|21890.92|21810.92|10
1732055840000|2024-11-19 22:37:20|21890.83|21810.83|21889.03|21809.03|21891.25|21811.25|21888.29|21808.29|10
1732055850000|2024-11-19 22:37:30|21889.61|21809.61|21885.92|21805.92|21889.68|21809.68|21885.12|21805.12|10
1732055860000|2024-11-19 22:37:40|21884.28|21804.28|21877.82|21797.82|21884.28|21804.28|21876.29|21796.29|10
1732055870000|2024-11-19 22:37:50|21877.52|21797.52|21882.45|21802.45|21882.45|21802.45|21877.52|21797.52|10
1732055880000|2024-11-19 22:38:00|21883.94|21803.94|21882.52|21802.52|21883.94|21803.94|21881.46|21801.46|10
1732055890000|2024-11-19 22:38:10|21879.7|21799.7|21880.74|21800.74|21883.55|21803.55|21879.7|21799.7|10
1732055900000|2024-11-19 22:38:20|21880.22|21800.22|21881.42|21801.42|21881.65|21801.65|21878.8|21798.8|10
1732055910000|2024-11-19 22:38:30|21882|21802|21883.7|21803.7|21883.9|21803.9|21881.68|21801.68|9
1732055920000|2024-11-19 22:38:40|21883.72|21803.72|21889.86|21809.86|21889.86|21809.86|21883.72|21803.72|10
1732055930000|2024-11-19 22:38:50|21889.79|21809.79|21893.9|21813.9|21895.52|21815.52|21889.56|21809.56|10
1732055940000|2024-11-19 22:39:00|21891.67|21811.67|21891.52|21811.52|21892.13|21812.13|21890.86|21810.86|10
1732055950000|2024-11-19 22:39:10|21892.33|21812.33|21897.2|21817.2|21897.51|21817.51|21892.33|21812.33|10
1732055960000|2024-11-19 22:39:20|21897.53|21817.53|21897.56|21817.56|21899.92|21819.92|21897.53|21817.53|9
1732055970000|2024-11-19 22:39:30|21897.86|21817.86|21901.65|21821.65|21901.65|21821.65|21895.4|21815.4|10
1732055980000|2024-11-19 22:39:40|21901.19|21821.19|21902.59|21822.59|21902.59|21822.59|21901.14|21821.14|10
1732055990000|2024-11-19 22:39:50|21902.83|21822.83|21904.44|21824.44|21904.44|21824.44|21902.83|21822.83|10
1732056000000|2024-11-19 22:40:00|21908.19|21828.19|21906.59|21826.59|21908.86|21828.86|21905.23|21825.23|10
1732056010000|2024-11-19 22:40:10|21906.55|21826.55|21905.27|21825.27|21907.31|21827.31|21905.27|21825.27|9
1732056020000|2024-11-19 22:40:20|21904.78|21824.78|21906.09|21826.09|21906.27|21826.27|21904.78|21824.78|10
1732056030000|2024-11-19 22:40:30|21905.84|21825.84|21905.88|21825.88|21906.38|21826.38|21905.5|21825.5|10
1732056040000|2024-11-19 22:40:40|21905.9|21825.9|21906.3|21826.3|21906.92|21826.92|21905.67|21825.67|10
1732056050000|2024-11-19 22:40:50|21906.35|21826.35|21905.21|21825.21|21906.36|21826.36|21905.05|21825.05|10
1732056060000|2024-11-19 22:41:00|21905.38|21825.38|21903.88|21823.88|21905.71|21825.71|21903.63|21823.63|10
1732056070000|2024-11-19 22:41:10|21903.1|21823.1|21900.19|21820.19|21903.1|21823.1|21899.68|21819.68|10
1732056080000|2024-11-19 22:41:20|21900.39|21820.39|21903.92|21823.92|21903.92|21823.92|21900.18|21820.18|10
1732056090000|2024-11-19 22:41:30|21903.78|21823.78|21908.1|21828.1|21908.1|21828.1|21903.51|21823.51|10
1732056100000|2024-11-19 22:41:40|21907.67|21827.67|21916.93|21836.93|21916.93|21836.93|21907.52|21827.52|10
1732056110000|2024-11-19 22:41:50|21916.96|21836.96|21919.52|21839.52|21919.86|21839.86|21916.96|21836.96|7
1732056120000|2024-11-19 22:42:00|21920.66|21840.66|21923.3|21843.3|21923.3|21843.3|21920.66|21840.66|9
1732056130000|2024-11-19 22:42:10|21923.67|21843.67|21925.8|21845.8|21926.86|21846.86|21923.67|21843.67|10
1732056140000|2024-11-19 22:42:20|21926.49|21846.49|21930.81|21850.81|21930.81|21850.81|21926.49|21846.49|10
1732056150000|2024-11-19 22:42:30|21931.37|21851.37|21930.19|21850.19|21931.37|21851.37|21929.94|21849.94|9
1732056160000|2024-11-19 22:42:40|21931.44|21851.44|21931.88|21851.88|21931.92|21851.92|21931.16|21851.16|9
1732056170000|2024-11-19 22:42:50|21932.48|21852.48|21933.28|21853.28|21933.65|21853.65|21932.24|21852.24|10
1732056180000|2024-11-19 22:43:00|21933.3|21853.3|21940.76|21860.76|21940.76|21860.76|21933.3|21853.3|10
1732056190000|2024-11-19 22:43:10|21942.82|21862.82|21945.15|21865.15|21945.53|21865.53|21942.82|21862.82|10
1732056200000|2024-11-19 22:43:20|21945|21865|21949.04|21869.04|21949.3|21869.3|21945|21865|10
1732056210000|2024-11-19 22:43:30|21948.74|21868.74|21949.3|21869.3|21949.3|21869.3|21948.14|21868.14|9
1732056220000|2024-11-19 22:43:40|21949.49|21869.49|21946.31|21866.31|21949.65|21869.65|21946.31|21866.31|10
1732056230000|2024-11-19 22:43:50|21946.1|21866.1|21955.81|21875.81|21955.81|21875.81|21946.1|21866.1|10
1732056240000|2024-11-19 22:44:00|21956.62|21876.62|21960.69|21880.69|21960.69|21880.69|21956.62|21876.62|9
1732056250000|2024-11-19 22:44:10|21964.06|21884.06|21965.69|21885.69|21965.69|21885.69|21962.91|21882.91|10
1732056260000|2024-11-19 22:44:20|21965.3|21885.3|21963.35|21883.35|21965.3|21885.3|21963.24|21883.24|10
1732056270000|2024-11-19 22:44:30|21963.38|21883.38|21961.86|21881.86|21963.52|21883.52|21961.86|21881.86|9
1732056280000|2024-11-19 22:44:40|21961.68|21881.68|21964.85|21884.85|21965.32|21885.32|21961.68|21881.68|10
1732056290000|2024-11-19 22:44:50|21964.89|21884.89|21965.97|21885.97|21966.6|21886.6|21964.89|21884.89|10
1732056300000|2024-11-19 22:45:00|21965.98|21885.98|21966.77|21886.77|21967.44|21887.44|21965.98|21885.98|10
1732056310000|2024-11-19 22:45:10|21967.33|21887.33|21970.04|21890.04|21970.04|21890.04|21966.19|21886.19|10
1732056320000|2024-11-19 22:45:20|21970.59|21890.59|21968.14|21888.14|21972.33|21892.33|21968.14|21888.14|10
1732056330000|2024-11-19 22:45:30|21970.12|21890.12|21972.06|21892.06|21972.38|21892.38|21970.12|21890.12|10
1732056340000|2024-11-19 22:45:40|21972.11|21892.11|21972.56|21892.56|21972.56|21892.56|21972.11|21892.11|10
1732056350000|2024-11-19 22:45:50|21972.64|21892.64|21975.13|21895.13|21975.75|21895.75|21972.55|21892.55|10
1732056360000|2024-11-19 22:46:00|21974.96|21894.96|21974.78|21894.78|21974.96|21894.96|21973.9|21893.9|10
1732056370000|2024-11-19 22:46:10|21974.5|21894.5|21972.39|21892.39|21974.56|21894.56|21972.26|21892.26|9
1732056380000|2024-11-19 22:46:20|21972.32|21892.32|21973.17|21893.17|21973.56|21893.56|21972.32|21892.32|10
1732056390000|2024-11-19 22:46:30|21973.24|21893.24|21974.45|21894.45|21974.45|21894.45|21973.24|21893.24|10
1732056400000|2024-11-19 22:46:40|21974.31|21894.31|21975.24|21895.24|21975.24|21895.24|21973.59|21893.59|10
1732056410000|2024-11-19 22:46:50|21975.48|21895.48|21973.99|21893.99|21975.6|21895.6|21973.83|21893.83|10
1732056420000|2024-11-19 22:47:00|21974.93|21894.93|21973.48|21893.48|21974.93|21894.93|21971.94|21891.94|10
1732056430000|2024-11-19 22:47:10|21974.13|21894.13|21980.41|21900.41|21980.83|21900.83|21974.13|21894.13|10
1732056440000|2024-11-19 22:47:20|21980.6|21900.6|21978.23|21898.23|21980.89|21900.89|21978.23|21898.23|10
1732056450000|2024-11-19 22:47:30|21978.57|21898.57|21976.71|21896.71|21979.07|21899.07|21976.71|21896.71|9
1732056460000|2024-11-19 22:47:40|21976.95|21896.95|21981.07|21901.07|21981.07|21901.07|21976.95|21896.95|10
1732056470000|2024-11-19 22:47:50|21981.44|21901.44|21985.93|21905.93|21986.01|21906.01|21981.44|21901.44|10
1732056480000|2024-11-19 22:48:00|21987.51|21907.51|21990.13|21910.13|21990.93|21910.93|21987.27|21907.27|10
1732056490000|2024-11-19 22:48:10|21991.15|21911.15|22003.43|21923.43|22003.43|21923.43|21991.15|21911.15|10
1732056500000|2024-11-19 22:48:20|22003.29|21923.29|22000.16|21920.16|22003.29|21923.29|22000.16|21920.16|10
1732056510000|2024-11-19 22:48:30|22000.17|21920.17|22001.39|21921.39|22001.85|21921.85|22000.17|21920.17|10
1732056520000|2024-11-19 22:48:40|22000.67|21920.67|22003.83|21923.83|22003.83|21923.83|22000.67|21920.67|10
1732056530000|2024-11-19 22:48:50|22004.14|21924.14|22006.37|21926.37|22006.37|21926.37|22004.14|21924.14|10
1732056540000|2024-11-19 22:49:00|22008.49|21928.49|22008.16|21928.16|22008.79|21928.79|22006.94|21926.94|10
1732056550000|2024-11-19 22:49:10|22008.48|21928.48|22011.82|21931.82|22011.82|21931.82|22007.68|21927.68|10
1732056560000|2024-11-19 22:49:20|22012.16|21932.16|22012.03|21932.03|22012.16|21932.16|22011.46|21931.46|10
1732056570000|2024-11-19 22:49:30|22011.93|21931.93|22011.84|21931.84|22012.2|21932.2|22011.54|21931.54|10
1732056580000|2024-11-19 22:49:40|22011.79|21931.79|22012.14|21932.14|22012.5|21932.5|22011.79|21931.79|10
1732056590000|2024-11-19 22:49:50|22012.01|21932.01|22011.51|21931.51|22012.01|21932.01|22010.5|21930.5|10
1732056600000|2024-11-19 22:50:00|22011.77|21931.77|22012.08|21932.08|22012.94|21932.94|22011.77|21931.77|10
1732056610000|2024-11-19 22:50:10|22012.16|21932.16|22009.35|21929.35|22012.58|21932.58|22009.35|21929.35|10
1732056620000|2024-11-19 22:50:20|22009.09|21929.09|22012.85|21932.85|22012.85|21932.85|22009.09|21929.09|9
1732056630000|2024-11-19 22:50:30|22013.32|21933.32|22012.8|21932.8|22013.42|21933.42|22012.8|21932.8|10
1732056640000|2024-11-19 22:50:40|22013.18|21933.18|22013.23|21933.23|22013.4|21933.4|22012.91|21932.91|9
1732056650000|2024-11-19 22:50:50|22012.98|21932.98|22014.44|21934.44|22014.44|21934.44|22012.98|21932.98|9
1732056660000|2024-11-19 22:51:00|22014.17|21934.17|22012.83|21932.83|22014.17|21934.17|22012.31|21932.31|10
1732056670000|2024-11-19 22:51:10|22012.86|21932.86|22006.02|21926.02|22013.67|21933.67|22006.02|21926.02|10
1732056680000|2024-11-19 22:51:20|22006.04|21926.04|22005.7|21925.7|22006.33|21926.33|22005.7|21925.7|9
1732056690000|2024-11-19 22:51:30|22005.72|21925.72|22004.05|21924.05|22005.72|21925.72|22004.01|21924.01|10
1732056700000|2024-11-19 22:51:40|22013.63|21933.63|22009.08|21929.08|22013.63|21933.63|22009.08|21929.08|10
1732056710000|2024-11-19 22:51:50|22009.06|21929.06|22010.04|21930.04|22010.11|21930.11|22008.64|21928.64|10
1732056720000|2024-11-19 22:52:00|22009.57|21929.57|22007.24|21927.24|22009.66|21929.66|22007.24|21927.24|10
1732056730000|2024-11-19 22:52:10|22006.81|21926.81|22001.42|21921.42|22007.28|21927.28|22000.4|21920.4|10
1732056740000|2024-11-19 22:52:20|22001.16|21921.16|22000.93|21920.93|22001.16|21921.16|22000.05|21920.05|10
1732056750000|2024-11-19 22:52:30|22000.96|21920.96|22001.5|21921.5|22002.2|21922.2|22000.96|21920.96|10
1732056760000|2024-11-19 22:52:40|22001.77|21921.77|22000.24|21920.24|22002.48|21922.48|22000.24|21920.24|10
1732056770000|2024-11-19 22:52:50|22000.2|21920.2|22002.61|21922.61|22002.61|21922.61|22000.2|21920.2|9
1732056780000|2024-11-19 22:53:00|22003.01|21923.01|21997.15|21917.15|22003.81|21923.81|21997.08|21917.08|10
1732056790000|2024-11-19 22:53:10|21996.26|21916.26|21994.31|21914.31|21996.26|21916.26|21994.27|21914.27|9
1732056800000|2024-11-19 22:53:20|21992.32|21912.32|21988.76|21908.76|21993.32|21913.32|21988.76|21908.76|10
1732056810000|2024-11-19 22:53:30|21988.83|21908.83|21982.09|21902.09|21989.01|21909.01|21982.02|21902.02|10
1732056820000|2024-11-19 22:53:40|21981.66|21901.66|21980.06|21900.06|21982.21|21902.21|21979.93|21899.93|9
1732056830000|2024-11-19 22:53:50|21980.07|21900.07|21979.51|21899.51|21980.32|21900.32|21979.51|21899.51|10
1732056840000|2024-11-19 22:54:00|21979.63|21899.63|21977.93|21897.93|21979.63|21899.63|21977.72|21897.72|10
1732056850000|2024-11-19 22:54:10|21977.83|21897.83|21977.24|21897.24|21977.83|21897.83|21977.09|21897.09|10
1732056860000|2024-11-19 22:54:20|21976.44|21896.44|21977.1|21897.1|21977.1|21897.1|21973.06|21893.06|10
1732056870000|2024-11-19 22:54:30|21977.79|21897.79|21984.32|21904.32|21984.32|21904.32|21977.79|21897.79|10
1732056880000|2024-11-19 22:54:40|21984.01|21904.01|21988.78|21908.78|21988.9|21908.9|21984.01|21904.01|10
1732056890000|2024-11-19 22:54:50|21988.97|21908.97|21990.06|21910.06|21990.13|21910.13|21988.76|21908.76|10
1732056900000|2024-11-19 22:55:00|21990.21|21910.21|21989.59|21909.59|21991.38|21911.38|21989.59|21909.59|9
1732056910000|2024-11-19 22:55:10|21988.99|21908.99|21985.56|21905.56|21988.99|21908.99|21985.4|21905.4|10
1732056920000|2024-11-19 22:55:20|21985.78|21905.78|21985.96|21905.96|21987.88|21907.88|21985.78|21905.78|10
1732056930000|2024-11-19 22:55:30|21985.87|21905.87|21983.32|21903.32|21985.87|21905.87|21983.26|21903.26|9
1732056940000|2024-11-19 22:55:40|21982.72|21902.72|21986.48|21906.48|21987.8|21907.8|21982.72|21902.72|10
1732056950000|2024-11-19 22:55:50|21986.2|21906.2|21989.37|21909.37|21989.37|21909.37|21986.17|21906.17|10
1732056960000|2024-11-19 22:56:00|21989.63|21909.63|21990.25|21910.25|21991.54|21911.54|21989.63|21909.63|10
1732056970000|2024-11-19 22:56:10|21990.89|21910.89|21987.73|21907.73|21990.89|21910.89|21987.14|21907.14|10
1732056980000|2024-11-19 22:56:20|21987.85|21907.85|21991.22|21911.22|21991.31|21911.31|21987.48|21907.48|10
1732056990000|2024-11-19 22:56:30|21991.26|21911.26|21992|21912|21992.78|21912.78|21991.26|21911.26|10
1732057000000|2024-11-19 22:56:40|21992.17|21912.17|21993.83|21913.83|21993.83|21913.83|21991.09|21911.09|10
1732057010000|2024-11-19 22:56:50|21993.61|21913.61|21994.18|21914.18|21994.18|21914.18|21992.16|21912.16|10
1732057020000|2024-11-19 22:57:00|21994.15|21914.15|22001.26|21921.26|22001.26|21921.26|21994.15|21914.15|10
1732057030000|2024-11-19 22:57:10|22002.03|21922.03|22009.47|21929.47|22009.49|21929.49|22002.03|21922.03|10
1732057040000|2024-11-19 22:57:20|22010.52|21930.52|22015.46|21935.46|22015.46|21935.46|22010.52|21930.52|10
1732057050000|2024-11-19 22:57:30|22015.65|21935.65|22014.38|21934.38|22015.65|21935.65|22013.97|21933.97|9
1732057060000|2024-11-19 22:57:40|22014.47|21934.47|22017.6|21937.6|22017.7|21937.7|22014.45|21934.45|10
1732057070000|2024-11-19 22:57:50|22017.25|21937.25|22015.4|21935.4|22017.25|21937.25|22014.37|21934.37|10
1732057080000|2024-11-19 22:58:00|22014.71|21934.71|22022.31|21942.31|22022.5|21942.5|22012.31|21932.31|10
1732057090000|2024-11-19 22:58:10|22022.11|21942.11|22020.26|21940.26|22022.11|21942.11|22019.79|21939.79|10
1732057100000|2024-11-19 22:58:20|22021.42|21941.42|22025.17|21945.17|22025.35|21945.35|22020.87|21940.87|10
1732057110000|2024-11-19 22:58:30|22024.97|21944.97|22023.93|21943.93|22025.26|21945.26|22023.26|21943.26|9
1732057120000|2024-11-19 22:58:40|22023.83|21943.83|22027.82|21947.82|22027.82|21947.82|22022.55|21942.55|10
1732057130000|2024-11-19 22:58:50|22028.13|21948.13|22026.76|21946.76|22028.13|21948.13|22025.54|21945.54|10
1732057140000|2024-11-19 22:59:00|22025.75|21945.75|22024.92|21944.92|22025.9|21945.9|22024.69|21944.69|10
1732057150000|2024-11-19 22:59:10|22026.03|21946.03|22027|21947|22027|21947|22026.03|21946.03|10
1732057160000|2024-11-19 22:59:20|22027.3|21947.3|22030.88|21950.88|22030.88|21950.88|22027.3|21947.3|10
1732057170000|2024-11-19 22:59:30|22031.58|21951.58|22032.63|21952.63|22032.63|21952.63|22031.31|21951.31|10
1732057180000|2024-11-19 22:59:40|22034.4|21954.4|22032.37|21952.37|22035.3|21955.3|22031.41|21951.41|9
1732057190000|2024-11-19 22:59:50|22032.79|21952.79|22034.22|21954.22|22034.77|21954.77|22032.79|21952.79|10
1732057510000|2024-11-19 23:05:10|22036.85|21956.85|22028.58|21948.58|22036.85|21956.85|22028.58|21948.58|6
1732057520000|2024-11-19 23:05:20|22028.61|21948.61|22026.36|21946.36|22028.61|21948.61|22026.36|21946.36|10
1732057530000|2024-11-19 23:05:30|22026.66|21946.66|22027.04|21947.04|22028.07|21948.07|22026.36|21946.36|10
1732057540000|2024-11-19 23:05:40|22027.11|21947.11|22030.2|21950.2|22030.76|21950.76|22027.11|21947.11|10
1732057550000|2024-11-19 23:05:50|22030.06|21950.06|22031.63|21951.63|22032.08|21952.08|22030.06|21950.06|10
1732057560000|2024-11-19 23:06:00|22031.24|21951.24|22031.41|21951.41|22031.89|21951.89|22030.22|21950.22|10
1732057570000|2024-11-19 23:06:10|22031.96|21951.96|22031.42|21951.42|22033.13|21953.13|22031.42|21951.42|10
1732057580000|2024-11-19 23:06:20|22030.68|21950.68|22027.05|21947.05|22030.68|21950.68|22027.05|21947.05|10
1732057590000|2024-11-19 23:06:30|22027.43|21947.43|22034.65|21954.65|22034.77|21954.77|22027.43|21947.43|10
1732057600000|2024-11-19 23:06:40|22035.18|21955.18|22043.83|21963.83|22043.83|21963.83|22035.18|21955.18|10
1732057610000|2024-11-19 23:06:50|22044.91|21964.91|22044.09|21964.09|22045.38|21965.38|22044.09|21964.09|10
1732057620000|2024-11-19 23:07:00|22044.03|21964.03|22044.84|21964.84|22044.84|21964.84|22041.91|21961.91|10
1732057630000|2024-11-19 23:07:10|22047.2|21967.2|22047.55|21967.55|22047.87|21967.87|22047.03|21967.03|9
1732057640000|2024-11-19 23:07:20|22047.58|21967.58|22045.76|21965.76|22048.2|21968.2|22045.76|21965.76|9
1732057650000|2024-11-19 23:07:30|22046.07|21966.07|22044.5|21964.5|22046.07|21966.07|22044.5|21964.5|10
1732057660000|2024-11-19 23:07:40|22044.63|21964.63|22040.76|21960.76|22044.63|21964.63|22040.76|21960.76|10
1732057670000|2024-11-19 23:07:50|22040.75|21960.75|22041.41|21961.41|22041.41|21961.41|22040.44|21960.44|10
1732057680000|2024-11-19 23:08:00|22041.07|21961.07|22038.42|21958.42|22041.07|21961.07|22038.07|21958.07|10
1732057690000|2024-11-19 23:08:10|22038|21958|22038.48|21958.48|22039.16|21959.16|22036.61|21956.61|10
1732057700000|2024-11-19 23:08:20|22039.17|21959.17|22037.94|21957.94|22039.17|21959.17|22037.35|21957.35|10
1732057710000|2024-11-19 23:08:30|22037.2|21957.2|22041.48|21961.48|22041.48|21961.48|22036.31|21956.31|10
1732057720000|2024-11-19 23:08:40|22042.43|21962.43|22041.58|21961.58|22042.52|21962.52|22041.19|21961.19|10
1732057730000|2024-11-19 23:08:50|22042.11|21962.11|22040.44|21960.44|22042.11|21962.11|22039.52|21959.52|10
1732057740000|2024-11-19 23:09:00|22040.1|21960.1|22042.3|21962.3|22042.3|21962.3|22039.5|21959.5|9
1732057750000|2024-11-19 23:09:10|22042.71|21962.71|22044.36|21964.36|22044.36|21964.36|22042.32|21962.32|10
1732057760000|2024-11-19 23:09:20|22044.78|21964.78|22050.33|21970.33|22050.33|21970.33|22044.78|21964.78|10
1732057770000|2024-11-19 23:09:30|22050.59|21970.59|22053.9|21973.9|22053.9|21973.9|22050.59|21970.59|10
1732057780000|2024-11-19 23:09:40|22053.21|21973.21|22055.22|21975.22|22055.22|21975.22|22053.21|21973.21|10
1732057790000|2024-11-19 23:09:50|22054.97|21974.97|22055.95|21975.95|22056.13|21976.13|22053.48|21973.48|10
1732057800000|2024-11-19 23:10:00|22057.45|21977.45|22060.63|21980.63|22060.63|21980.63|22057.2|21977.2|9
1732057810000|2024-11-19 23:10:10|22061.79|21981.79|22055.95|21975.95|22061.79|21981.79|22055.95|21975.95|10
1732057820000|2024-11-19 23:10:20|22055.21|21975.21|22052.32|21972.32|22055.21|21975.21|22052|21972|10
1732057830000|2024-11-19 23:10:30|22053.78|21973.78|22057.03|21977.03|22057.21|21977.21|22053.78|21973.78|10
1732057840000|2024-11-19 23:10:40|22056.33|21976.33|22053.53|21973.53|22056.42|21976.42|22053.52|21973.52|10
1732057850000|2024-11-19 23:10:50|22053.52|21973.52|22051.3|21971.3|22054|21974|22050.64|21970.64|9
1732057860000|2024-11-19 23:11:00|22051.26|21971.26|22054.78|21974.78|22054.78|21974.78|22050.44|21970.44|10
1732057870000|2024-11-19 23:11:10|22055.91|21975.91|22055.21|21975.21|22056.65|21976.65|22054.88|21974.88|10
1732057880000|2024-11-19 23:11:20|22056.81|21976.81|22055.21|21975.21|22056.81|21976.81|22054.7|21974.7|10
1732057890000|2024-11-19 23:11:30|22055.34|21975.34|22056.5|21976.5|22057.7|21977.7|22055.34|21975.34|9
1732057900000|2024-11-19 23:11:40|22057.29|21977.29|22060.09|21980.09|22060.77|21980.77|22057.29|21977.29|10
1732057910000|2024-11-19 23:11:50|22060.29|21980.29|22061.08|21981.08|22061.57|21981.57|22060.02|21980.02|10
1732057920000|2024-11-19 23:12:00|22059.95|21979.95|22054.21|21974.21|22060.03|21980.03|22052.41|21972.41|10
1732057930000|2024-11-19 23:12:10|22052.79|21972.79|22053.1|21973.1|22053.1|21973.1|22051.55|21971.55|10
1732057940000|2024-11-19 23:12:20|22054.23|21974.23|22057.05|21977.05|22057.05|21977.05|22054.23|21974.23|9
1732057950000|2024-11-19 23:12:30|22057.36|21977.36|22063.19|21983.19|22063.19|21983.19|22057.36|21977.36|10
1732057960000|2024-11-19 23:12:40|22063.95|21983.95|22071.12|21991.12|22071.12|21991.12|22063.95|21983.95|10
1732057970000|2024-11-19 23:12:50|22071.3|21991.3|22071.77|21991.77|22071.77|21991.77|22068.57|21988.57|10
1732057980000|2024-11-19 23:13:00|22072.17|21992.17|22081.33|22001.33|22081.33|22001.33|22072.17|21992.17|10
1732057990000|2024-11-19 23:13:10|22081.41|22001.41|22081.31|22001.31|22081.54|22001.54|22080.73|22000.73|10
1732058000000|2024-11-19 23:13:20|22081.34|22001.34|22079.44|21999.44|22081.34|22001.34|22077.52|21997.52|10
1732058010000|2024-11-19 23:13:30|22079.45|21999.45|22074.43|21994.43|22079.67|21999.67|22074.43|21994.43|10
1732058020000|2024-11-19 23:13:40|22073.91|21993.91|22072.5|21992.5|22074.55|21994.55|22071.96|21991.96|10
1732058030000|2024-11-19 23:13:50|22072.42|21992.42|22068.94|21988.94|22072.88|21992.88|22068.94|21988.94|10
1732058040000|2024-11-19 23:14:00|22069.2|21989.2|22069.11|21989.11|22069.75|21989.75|22068.95|21988.95|10
1732058050000|2024-11-19 23:14:10|22068.74|21988.74|22069.72|21989.72|22070.64|21990.64|22068.74|21988.74|10
1732058060000|2024-11-19 23:14:20|22069.64|21989.64|22070.03|21990.03|22070.6|21990.6|22069.59|21989.59|10
1732058070000|2024-11-19 23:14:30|22069.49|21989.49|22071.37|21991.37|22071.68|21991.68|22069.49|21989.49|10
1732058080000|2024-11-19 23:14:40|22071.39|21991.39|22074.68|21994.68|22074.9|21994.9|22068.37|21988.37|10
1732058090000|2024-11-19 23:14:50|22073.54|21993.54|22074.14|21994.14|22074.14|21994.14|22072.93|21992.93|10
1732058100000|2024-11-19 23:15:00|22074.94|21994.94|22073.98|21993.98|22075.36|21995.36|22073.94|21993.94|10
1732058110000|2024-11-19 23:15:10|22075.39|21995.39|22073.74|21993.74|22075.72|21995.72|22073.74|21993.74|10
1732058120000|2024-11-19 23:15:20|22072.23|21992.23|22069.82|21989.82|22072.23|21992.23|22069.82|21989.82|10
1732058130000|2024-11-19 23:15:30|22070.11|21990.11|22072.22|21992.22|22072.22|21992.22|22069.62|21989.62|10
1732058140000|2024-11-19 23:15:40|22073.08|21993.08|22076.02|21996.02|22076.02|21996.02|22072.56|21992.56|10
1732058150000|2024-11-19 23:15:50|22075.51|21995.51|22078.94|21998.94|22078.94|21998.94|22075.51|21995.51|10
1732058160000|2024-11-19 23:16:00|22079.2|21999.2|22083.68|22003.68|22083.9|22003.9|22079.2|21999.2|10
1732058170000|2024-11-19 23:16:10|22083.77|22003.77|22084.6|22004.6|22085.01|22005.01|22083.1|22003.1|10
1732058180000|2024-11-19 23:16:20|22084.12|22004.12|22083.31|22003.31|22085.34|22005.34|22083.31|22003.31|10
1732058190000|2024-11-19 23:16:30|22082.96|22002.96|22082.39|22002.39|22083.11|22003.11|22081.94|22001.94|10
1732058200000|2024-11-19 23:16:40|22082.92|22002.92|22080.08|22000.08|22082.92|22002.92|22078.4|21998.4|9
1732058210000|2024-11-19 23:16:50|22080.27|22000.27|22076.86|21996.86|22080.27|22000.27|22076.86|21996.86|10
1732058220000|2024-11-19 23:17:00|22077.02|21997.02|22075.51|21995.51|22077.44|21997.44|22075.51|21995.51|9
1732058230000|2024-11-19 23:17:10|22076.04|21996.04|22079.85|21999.85|22079.85|21999.85|22075.32|21995.32|9
1732058240000|2024-11-19 23:17:20|22081.22|22001.22|22081.61|22001.61|22081.61|22001.61|22080.13|22000.13|10
1732058250000|2024-11-19 23:17:30|22081.46|22001.46|22085.32|22005.32|22085.69|22005.69|22081.46|22001.46|10
1732058260000|2024-11-19 23:17:40|22086.59|22006.59|22106.34|22026.34|22106.34|22026.34|22086.59|22006.59|10
1732058270000|2024-11-19 23:17:50|22108.39|22028.39|22124.6|22044.6|22124.6|22044.6|22108.39|22028.39|10
1732058280000|2024-11-19 23:18:00|22125.02|22045.02|22119.32|22039.32|22129.46|22049.46|22119.32|22039.32|10
1732058290000|2024-11-19 23:18:10|22118.22|22038.22|22117.56|22037.56|22118.22|22038.22|22115.31|22035.31|10
1732058300000|2024-11-19 23:18:20|22118.48|22038.48|22118.19|22038.19|22118.48|22038.48|22117.68|22037.68|10
1732058310000|2024-11-19 23:18:30|22118.32|22038.32|22122.29|22042.29|22122.39|22042.39|22118.32|22038.32|10
1732058320000|2024-11-19 23:18:40|22122.47|22042.47|22121.56|22041.56|22122.47|22042.47|22121.56|22041.56|10
1732058330000|2024-11-19 23:18:50|22120.63|22040.63|22119.95|22039.95|22120.63|22040.63|22119.56|22039.56|10
1732058340000|2024-11-19 23:19:00|22119.54|22039.54|22115.53|22035.53|22119.54|22039.54|22115.53|22035.53|10
1732058350000|2024-11-19 23:19:10|22114.7|22034.7|22112.61|22032.61|22114.81|22034.81|22112.16|22032.16|10
1732058360000|2024-11-19 23:19:20|22112.57|22032.57|22111.19|22031.19|22114.05|22034.05|22111.19|22031.19|10
1732058370000|2024-11-19 23:19:30|22110.73|22030.73|22111.62|22031.62|22112.25|22032.25|22110.09|22030.09|10
1732058380000|2024-11-19 23:19:40|22111.55|22031.55|22116.11|22036.11|22116.11|22036.11|22111.55|22031.55|10
1732058390000|2024-11-19 23:19:50|22116.77|22036.77|22119.7|22039.7|22119.7|22039.7|22116.19|22036.19|10
1732058400000|2024-11-19 23:20:00|22123.05|22043.05|22124.93|22044.93|22125.47|22045.47|22122.5|22042.5|10
1732058410000|2024-11-19 23:20:10|22125.23|22045.23|22125.42|22045.42|22126.72|22046.72|22124.99|22044.99|10
1732058420000|2024-11-19 23:20:20|22125.18|22045.18|22126.26|22046.26|22126.92|22046.92|22125.18|22045.18|10
1732058430000|2024-11-19 23:20:30|22127.21|22047.21|22126.78|22046.78|22127.65|22047.65|22126.78|22046.78|10
1732058440000|2024-11-19 23:20:40|22127.23|22047.23|22127.95|22047.95|22128.58|22048.58|22127.23|22047.23|10
1732058450000|2024-11-19 23:20:50|22128.01|22048.01|22130.98|22050.98|22130.98|22050.98|22127.56|22047.56|10
1732058460000|2024-11-19 23:21:00|22131.02|22051.02|22135.26|22055.26|22135.34|22055.34|22130.79|22050.79|10
1732058470000|2024-11-19 23:21:10|22135.98|22055.98|22137.77|22057.77|22137.77|22057.77|22135.98|22055.98|10
1732058480000|2024-11-19 23:21:20|22137.5|22057.5|22136.56|22056.56|22138.1|22058.1|22136.56|22056.56|10
1732058490000|2024-11-19 23:21:30|22136.07|22056.07|22132.04|22052.04|22136.07|22056.07|22132.04|22052.04|10
1732058500000|2024-11-19 23:21:40|22131.61|22051.61|22130.29|22050.29|22132.8|22052.8|22130.29|22050.29|10
1732058510000|2024-11-19 23:21:50|22129.48|22049.48|22126.51|22046.51|22129.49|22049.49|22126.51|22046.51|10
1732058520000|2024-11-19 23:22:00|22125.57|22045.57|22125.93|22045.93|22126.13|22046.13|22124.12|22044.12|10
1732058530000|2024-11-19 23:22:10|22126.3|22046.3|22129.02|22049.02|22129.02|22049.02|22126.3|22046.3|10
1732058540000|2024-11-19 23:22:20|22129.7|22049.7|22128.68|22048.68|22130.5|22050.5|22128.1|22048.1|10
1732058550000|2024-11-19 23:22:30|22127.64|22047.64|22131.83|22051.83|22131.83|22051.83|22127.64|22047.64|10
1732058560000|2024-11-19 23:22:40|22132.09|22052.09|22140.22|22060.22|22140.22|22060.22|22132|22052|10
1732058570000|2024-11-19 23:22:50|22140.38|22060.38|22140.99|22060.99|22140.99|22060.99|22139.55|22059.55|9
1732058580000|2024-11-19 23:23:00|22140.59|22060.59|22142.58|22062.58|22142.58|22062.58|22140.38|22060.38|10
1732058590000|2024-11-19 23:23:10|22142.24|22062.24|22140.18|22060.18|22143.21|22063.21|22140.18|22060.18|10
1732058600000|2024-11-19 23:23:20|22140.34|22060.34|22138.45|22058.45|22140.34|22060.34|22138.45|22058.45|10
1732058610000|2024-11-19 23:23:30|22137.72|22057.72|22135.33|22055.33|22138.05|22058.05|22135.33|22055.33|10
1732058620000|2024-11-19 23:23:40|22135.19|22055.19|22135.89|22055.89|22135.98|22055.98|22135.19|22055.19|10
1732058630000|2024-11-19 23:23:50|22136.96|22056.96|22138.21|22058.21|22138.21|22058.21|22136.96|22056.96|10
1732058640000|2024-11-19 23:24:00|22138.22|22058.22|22141.29|22061.29|22141.29|22061.29|22137.45|22057.45|10
1732058650000|2024-11-19 23:24:10|22141.32|22061.32|22139.6|22059.6|22141.66|22061.66|22139.6|22059.6|9
1732058660000|2024-11-19 23:24:20|22137.82|22057.82|22135.48|22055.48|22137.89|22057.89|22135.27|22055.27|10
1732058670000|2024-11-19 23:24:30|22135.7|22055.7|22134.85|22054.85|22135.88|22055.88|22134.54|22054.54|10
1732058680000|2024-11-19 23:24:40|22134.99|22054.99|22134.3|22054.3|22135.45|22055.45|22134.3|22054.3|9
1732058690000|2024-11-19 23:24:50|22134.13|22054.13|22132.56|22052.56|22134.25|22054.25|22132.56|22052.56|10
1732058700000|2024-11-19 23:25:00|22132.02|22052.02|22125.66|22045.66|22132.02|22052.02|22125.66|22045.66|10
1732058710000|2024-11-19 23:25:10|22125.59|22045.59|22104.29|22024.29|22125.59|22045.59|22104.29|22024.29|10
1732058720000|2024-11-19 23:25:20|22104.49|22024.49|22103.83|22023.83|22104.84|22024.84|22103.01|22023.01|10
1732058730000|2024-11-19 23:25:30|22102.8|22022.8|22102.25|22022.25|22104.44|22024.44|22101.84|22021.84|9
1732058740000|2024-11-19 23:25:40|22101.82|22021.82|22101.86|22021.86|22101.93|22021.93|22101.53|22021.53|9
1732058750000|2024-11-19 23:25:50|22101.76|22021.76|22101.31|22021.31|22101.84|22021.84|22101.04|22021.04|10
1732058760000|2024-11-19 23:26:00|22101.47|22021.47|22099.55|22019.55|22102.16|22022.16|22099.55|22019.55|10
1732058770000|2024-11-19 23:26:10|22098.21|22018.21|22102.04|22022.04|22102.04|22022.04|22096.92|22016.92|10
1732058780000|2024-11-19 23:26:20|22101.85|22021.85|22101.3|22021.3|22102.93|22022.93|22101.3|22021.3|9
1732058790000|2024-11-19 23:26:30|22101.13|22021.13|22100.95|22020.95|22103.22|22023.22|22100.88|22020.88|9
1732058800000|2024-11-19 23:26:40|22102.32|22022.32|22101.5|22021.5|22102.52|22022.52|22100.4|22020.4|10
1732058810000|2024-11-19 23:26:50|22101.13|22021.13|22101.2|22021.2|22101.94|22021.94|22100.58|22020.58|10
1732058820000|2024-11-19 23:27:00|22101.36|22021.36|22101.4|22021.4|22102.37|22022.37|22101.13|22021.13|10
1732058830000|2024-11-19 23:27:10|22099.66|22019.66|22098.59|22018.59|22099.94|22019.94|22098.5|22018.5|10
1732058840000|2024-11-19 23:27:20|22098.47|22018.47|22101.74|22021.74|22101.74|22021.74|22097.86|22017.86|10
1732058850000|2024-11-19 23:27:30|22101.61|22021.61|22103.3|22023.3|22103.3|22023.3|22101.61|22021.61|10
1732058860000|2024-11-19 23:27:40|22104.47|22024.47|22105.52|22025.52|22105.52|22025.52|22103.58|22023.58|10
1732058870000|2024-11-19 23:27:50|22105.91|22025.91|22107.25|22027.25|22107.25|22027.25|22105.91|22025.91|10
1732058880000|2024-11-19 23:28:00|22107.24|22027.24|22117.82|22037.82|22117.82|22037.82|22107.17|22027.17|10
1732058890000|2024-11-19 23:28:10|22120.61|22040.61|22123.97|22043.97|22124.85|22044.85|22120.61|22040.61|10
1732058900000|2024-11-19 23:28:20|22124.37|22044.37|22125.09|22045.09|22125.14|22045.14|22123.4|22043.4|10
1732058910000|2024-11-19 23:28:30|22125.67|22045.67|22126.93|22046.93|22127.25|22047.25|22125.67|22045.67|10
1732058920000|2024-11-19 23:28:40|22127.07|22047.07|22129.54|22049.54|22129.54|22049.54|22127.07|22047.07|10
1732058930000|2024-11-19 23:28:50|22129.73|22049.73|22130.13|22050.13|22130.28|22050.28|22129.56|22049.56|10
1732058940000|2024-11-19 23:29:00|22131.7|22051.7|22132.37|22052.37|22132.68|22052.68|22131.23|22051.23|9
1732058950000|2024-11-19 23:29:10|22132.32|22052.32|22134.82|22054.82|22134.82|22054.82|22132.32|22052.32|10
1732058960000|2024-11-19 23:29:20|22134.57|22054.57|22139.29|22059.29|22139.56|22059.56|22134.57|22054.57|10
1732058970000|2024-11-19 23:29:30|22139.41|22059.41|22139.9|22059.9|22141.66|22061.66|22138.77|22058.77|10
1732058980000|2024-11-19 23:29:40|22139.62|22059.62|22133.23|22053.23|22139.62|22059.62|22133.23|22053.23|10
1732058990000|2024-11-19 23:29:50|22133.18|22053.18|22132.2|22052.2|22133.18|22053.18|22131.76|22051.76|10
1732059000000|2024-11-19 23:30:00|22132.19|22052.19|22127.24|22047.24|22132.23|22052.23|22126.57|22046.57|10
1732059010000|2024-11-19 23:30:10|22126.28|22046.28|22120.89|22040.89|22126.28|22046.28|22120.53|22040.53|10
1732059020000|2024-11-19 23:30:20|22119.89|22039.89|22122.69|22042.69|22122.69|22042.69|22116.73|22036.73|10
1732059030000|2024-11-19 23:30:30|22122.83|22042.83|22125.01|22045.01|22125.04|22045.04|22122.83|22042.83|10
1732059040000|2024-11-19 23:30:40|22124.28|22044.28|22121.06|22041.06|22124.28|22044.28|22121.06|22041.06|9
1732059050000|2024-11-19 23:30:50|22121.62|22041.62|22123.09|22043.09|22123.43|22043.43|22121.52|22041.52|10
1732059060000|2024-11-19 23:31:00|22123.49|22043.49|22123.42|22043.42|22123.65|22043.65|22122.44|22042.44|9
1732059070000|2024-11-19 23:31:10|22123.5|22043.5|22125.96|22045.96|22125.96|22045.96|22123.21|22043.21|10
1732059080000|2024-11-19 23:31:20|22124.58|22044.58|22127.41|22047.41|22127.41|22047.41|22124.58|22044.58|10
1732059090000|2024-11-19 23:31:30|22128.01|22048.01|22125.38|22045.38|22128.01|22048.01|22125.38|22045.38|10
1732059100000|2024-11-19 23:31:40|22126.08|22046.08|22124.1|22044.1|22126.55|22046.55|22124.1|22044.1|10
1732059110000|2024-11-19 23:31:50|22123.58|22043.58|22127.34|22047.34|22127.63|22047.63|22123.33|22043.33|10
1732059120000|2024-11-19 23:32:00|22127.37|22047.37|22126.23|22046.23|22128.48|22048.48|22123.87|22043.87|10
1732059130000|2024-11-19 23:32:10|22126.58|22046.58|22128.26|22048.26|22128.26|22048.26|22125.91|22045.91|10
1732059140000|2024-11-19 23:32:20|22127.73|22047.73|22126.6|22046.6|22127.73|22047.73|22125.76|22045.76|10
1732059150000|2024-11-19 23:32:30|22126.49|22046.49|22126.87|22046.87|22126.87|22046.87|22125.33|22045.33|10
1732059160000|2024-11-19 23:32:40|22126.36|22046.36|22126.4|22046.4|22126.4|22046.4|22124.85|22044.85|10
1732059170000|2024-11-19 23:32:50|22126.49|22046.49|22126.64|22046.64|22126.75|22046.75|22125.17|22045.17|10
1732059180000|2024-11-19 23:33:00|22126.65|22046.65|22127.31|22047.31|22128.14|22048.14|22126.65|22046.65|10
1732059190000|2024-11-19 23:33:10|22127.43|22047.43|22129.49|22049.49|22129.87|22049.87|22127.23|22047.23|10
1732059200000|2024-11-19 23:33:20|22130.82|22050.82|22131.85|22051.85|22132.14|22052.14|22130.82|22050.82|10
1732059210000|2024-11-19 23:33:30|22134.19|22054.19|22136.36|22056.36|22136.36|22056.36|22133.82|22053.82|10
1732059220000|2024-11-19 23:33:40|22136.71|22056.71|22138.91|22058.91|22138.96|22058.96|22136.71|22056.71|10
1732059230000|2024-11-19 23:33:50|22138.85|22058.85|22138.69|22058.69|22139.35|22059.35|22138.69|22058.69|10
1732059240000|2024-11-19 23:34:00|22137.97|22057.97|22140.6|22060.6|22140.6|22060.6|22137.97|22057.97|10
1732059250000|2024-11-19 23:34:10|22140.37|22060.37|22138.49|22058.49|22140.46|22060.46|22138.49|22058.49|10
1732059260000|2024-11-19 23:34:20|22139.14|22059.14|22139.23|22059.23|22140.45|22060.45|22139.14|22059.14|10
1732059270000|2024-11-19 23:34:30|22139.94|22059.94|22143.29|22063.29|22144.83|22064.83|22139.67|22059.67|9
1732059280000|2024-11-19 23:34:40|22143.07|22063.07|22140.21|22060.21|22143.07|22063.07|22140.21|22060.21|10
1732059290000|2024-11-19 23:34:50|22140.62|22060.62|22140.58|22060.58|22142.14|22062.14|22140.3|22060.3|10
1732059300000|2024-11-19 23:35:00|22140.59|22060.59|22140.53|22060.53|22141.97|22061.97|22140.53|22060.53|10
1732059310000|2024-11-19 23:35:10|22140.52|22060.52|22143.38|22063.38|22143.5|22063.5|22139.91|22059.91|10
1732059320000|2024-11-19 23:35:20|22143.84|22063.84|22145.02|22065.02|22146.65|22066.65|22142.99|22062.99|10
1732059330000|2024-11-19 23:35:30|22144.86|22064.86|22148.87|22068.87|22148.87|22068.87|22144.59|22064.59|10
1732059340000|2024-11-19 23:35:40|22149.11|22069.11|22151.91|22071.91|22151.96|22071.96|22148.86|22068.86|10
1732059350000|2024-11-19 23:35:50|22151.63|22071.63|22149.63|22069.63|22151.63|22071.63|22149.63|22069.63|9
1732059360000|2024-11-19 23:36:00|22149.65|22069.65|22155.08|22075.08|22155.54|22075.54|22149.45|22069.45|10
1732059370000|2024-11-19 23:36:10|22153.93|22073.93|22155.8|22075.8|22155.86|22075.86|22153.93|22073.93|10
1732059380000|2024-11-19 23:36:20|22156.13|22076.13|22158.57|22078.57|22158.57|22078.57|22156.13|22076.13|10
1732059390000|2024-11-19 23:36:30|22158.65|22078.65|22158.87|22078.87|22158.87|22078.87|22157.15|22077.15|10
1732059400000|2024-11-19 23:36:40|22158.89|22078.89|22157.58|22077.58|22158.89|22078.89|22157.58|22077.58|10
1732059410000|2024-11-19 23:36:50|22157.67|22077.67|22161.84|22081.84|22162.77|22082.77|22157.67|22077.67|10
1732059420000|2024-11-19 23:37:00|22162.84|22082.84|22163.46|22083.46|22163.46|22083.46|22162.32|22082.32|10
1732059430000|2024-11-19 23:37:10|22163.19|22083.19|22162.28|22082.28|22163.19|22083.19|22161.27|22081.27|10
1732059440000|2024-11-19 23:37:20|22162.3|22082.3|22162.58|22082.58|22162.58|22082.58|22160.15|22080.15|10
1732059450000|2024-11-19 23:37:30|22162.43|22082.43|22160.72|22080.72|22162.58|22082.58|22159.74|22079.74|10
1732059460000|2024-11-19 23:37:40|22161.3|22081.3|22163.62|22083.62|22163.62|22083.62|22161.3|22081.3|9
1732059470000|2024-11-19 23:37:50|22163.56|22083.56|22160.22|22080.22|22164.32|22084.32|22160.22|22080.22|10
1732059480000|2024-11-19 23:38:00|22161.09|22081.09|22160.2|22080.2|22162.04|22082.04|22160.2|22080.2|9
1732059490000|2024-11-19 23:38:10|22159.99|22079.99|22160.81|22080.81|22160.82|22080.82|22159.54|22079.54|10
1732059500000|2024-11-19 23:38:20|22160.55|22080.55|22162.67|22082.67|22162.75|22082.75|22160.55|22080.55|10
1732059510000|2024-11-19 23:38:30|22163.57|22083.57|22163.75|22083.75|22165.35|22085.35|22163.57|22083.57|10
1732059520000|2024-11-19 23:38:40|22163.5|22083.5|22165.93|22085.93|22165.95|22085.95|22163.37|22083.37|10
1732059530000|2024-11-19 23:38:50|22165.92|22085.92|22171.44|22091.44|22171.44|22091.44|22165.92|22085.92|10
1732059540000|2024-11-19 23:39:00|22170.61|22090.61|22169.71|22089.71|22170.97|22090.97|22169.46|22089.46|10
1732059550000|2024-11-19 23:39:10|22170.69|22090.69|22172.99|22092.99|22172.99|22092.99|22170.69|22090.69|10
1732059560000|2024-11-19 23:39:20|22173.01|22093.01|22177.51|22097.51|22177.51|22097.51|22172.83|22092.83|10
1732059570000|2024-11-19 23:39:30|22177.53|22097.53|22178.63|22098.63|22180.07|22100.07|22177.1|22097.1|10
1732059580000|2024-11-19 23:39:40|22179.09|22099.09|22177.52|22097.52|22179.45|22099.45|22176.98|22096.98|9
1732059590000|2024-11-19 23:39:50|22177.86|22097.86|22178.47|22098.47|22179.87|22099.87|22177.86|22097.86|10
1732059600000|2024-11-19 23:40:00|22178.38|22098.38|22177.41|22097.41|22179.49|22099.49|22177.39|22097.39|10
1732059610000|2024-11-19 23:40:10|22184.41|22104.41|22180.12|22100.12|22184.41|22104.41|22180.12|22100.12|10
1732059620000|2024-11-19 23:40:20|22180.29|22100.29|22182.17|22102.17|22182.17|22102.17|22180.06|22100.06|10
1732059630000|2024-11-19 23:40:30|22182.1|22102.1|22181.12|22101.12|22182.45|22102.45|22181.12|22101.12|10
1732059640000|2024-11-19 23:40:40|22181.36|22101.36|22181.34|22101.34|22182.75|22102.75|22181.06|22101.06|10
1732059650000|2024-11-19 23:40:50|22181.12|22101.12|22182.17|22102.17|22182.33|22102.33|22179.83|22099.83|9
1732059660000|2024-11-19 23:41:00|22182.2|22102.2|22184.76|22104.76|22184.78|22104.78|22181.92|22101.92|10
1732059670000|2024-11-19 23:41:10|22183.88|22103.88|22187.84|22107.84|22187.84|22107.84|22183.33|22103.33|10
1732059680000|2024-11-19 23:41:20|22187.42|22107.42|22177.06|22097.06|22187.42|22107.42|22172.25|22092.25|10
1732059690000|2024-11-19 23:41:30|22176.76|22096.76|22178|22098|22178.09|22098.09|22176.76|22096.76|8
1732059700000|2024-11-19 23:41:40|22178.21|22098.21|22179.91|22099.91|22180.68|22100.68|22178.21|22098.21|10
1732059710000|2024-11-19 23:41:50|22180.35|22100.35|22179.59|22099.59|22180.47|22100.47|22178.82|22098.82|10
1732059720000|2024-11-19 23:42:00|22179.73|22099.73|22180.75|22100.75|22180.96|22100.96|22179.28|22099.28|10
1732059730000|2024-11-19 23:42:10|22179.88|22099.88|22180.91|22100.91|22180.91|22100.91|22178.97|22098.97|10
1732059740000|2024-11-19 23:42:20|22180.96|22100.96|22181.32|22101.32|22181.32|22101.32|22180.37|22100.37|10
1732059750000|2024-11-19 23:42:30|22182.18|22102.18|22182.46|22102.46|22183.24|22103.24|22182.17|22102.17|10
1732059760000|2024-11-19 23:42:40|22182.42|22102.42|22180.21|22100.21|22182.42|22102.42|22180.21|22100.21|10
1732059770000|2024-11-19 23:42:50|22180.15|22100.15|22178.38|22098.38|22180.15|22100.15|22178.17|22098.17|10
1732059780000|2024-11-19 23:43:00|22178.39|22098.39|22177.11|22097.11|22178.39|22098.39|22177.11|22097.11|10
1732059790000|2024-11-19 23:43:10|22178.62|22098.62|22177.06|22097.06|22178.62|22098.62|22176.27|22096.27|9
1732059800000|2024-11-19 23:43:20|22177.14|22097.14|22178.59|22098.59|22178.89|22098.89|22176.53|22096.53|9
1732059810000|2024-11-19 23:43:30|22178.26|22098.26|22177.92|22097.92|22178.84|22098.84|22177.64|22097.64|10
1732059820000|2024-11-19 23:43:40|22177.8|22097.8|22181.01|22101.01|22181.01|22101.01|22177.8|22097.8|10
1732059830000|2024-11-19 23:43:50|22181.09|22101.09|22181.36|22101.36|22181.72|22101.72|22180.85|22100.85|10
1732059840000|2024-11-19 23:44:00|22181.09|22101.09|22179.22|22099.22|22181.09|22101.09|22178.87|22098.87|10
1732059850000|2024-11-19 23:44:10|22179.46|22099.46|22179.44|22099.44|22179.55|22099.55|22178.44|22098.44|10
1732059860000|2024-11-19 23:44:20|22178.02|22098.02|22176.83|22096.83|22178.02|22098.02|22176.61|22096.61|10
1732059870000|2024-11-19 23:44:30|22176.85|22096.85|22178.79|22098.79|22178.79|22098.79|22176.85|22096.85|8
1732059880000|2024-11-19 23:44:40|22178.97|22098.97|22177.23|22097.23|22179.17|22099.17|22177.23|22097.23|10
1732059890000|2024-11-19 23:44:50|22177.4|22097.4|22172.8|22092.8|22177.4|22097.4|22172.8|22092.8|10
1732059900000|2024-11-19 23:45:00|22172.7|22092.7|22166.96|22086.96|22172.7|22092.7|22166.96|22086.96|10
1732059910000|2024-11-19 23:45:10|22168.07|22088.07|22162.81|22082.81|22168.07|22088.07|22162.81|22082.81|10
1732059920000|2024-11-19 23:45:20|22162.39|22082.39|22167.53|22087.53|22167.53|22087.53|22162.39|22082.39|10
1732059930000|2024-11-19 23:45:30|22167.73|22087.73|22166.12|22086.12|22167.73|22087.73|22166.03|22086.03|10
1732059940000|2024-11-19 23:45:40|22166.26|22086.26|22166.79|22086.79|22166.79|22086.79|22165.2|22085.2|10
1732059950000|2024-11-19 23:45:50|22167.16|22087.16|22166.06|22086.06|22167.16|22087.16|22166.01|22086.01|10
1732059960000|2024-11-19 23:46:00|22165.97|22085.97|22165.2|22085.2|22166.08|22086.08|22164.4|22084.4|10
1732059970000|2024-11-19 23:46:10|22165.24|22085.24|22160.11|22080.11|22165.24|22085.24|22160.11|22080.11|10
1732059980000|2024-11-19 23:46:20|22159.75|22079.75|22169.62|22089.62|22169.62|22089.62|22159.75|22079.75|10
1732059990000|2024-11-19 23:46:30|22169.12|22089.12|22170.5|22090.5|22170.88|22090.88|22169.12|22089.12|9
1732060000000|2024-11-19 23:46:40|22170.69|22090.69|22174.16|22094.16|22174.16|22094.16|22170.34|22090.34|10
1732060010000|2024-11-19 23:46:50|22174.12|22094.12|22172.63|22092.63|22174.44|22094.44|22172.63|22092.63|10
1732060020000|2024-11-19 23:47:00|22171.27|22091.27|22171|22091|22171.91|22091.91|22171|22091|10
1732060030000|2024-11-19 23:47:10|22170.56|22090.56|22171.95|22091.95|22171.95|22091.95|22170.1|22090.1|9
1732060040000|2024-11-19 23:47:20|22172.07|22092.07|22170.3|22090.3|22172.07|22092.07|22170.25|22090.25|10
1732060050000|2024-11-19 23:47:30|22170.09|22090.09|22171.45|22091.45|22171.72|22091.72|22169.85|22089.85|10
1732060060000|2024-11-19 23:47:40|22171.61|22091.61|22173.02|22093.02|22173.46|22093.46|22171.61|22091.61|10
1732060070000|2024-11-19 23:47:50|22172.88|22092.88|22171.63|22091.63|22172.88|22092.88|22171.63|22091.63|10
1732060080000|2024-11-19 23:48:00|22171.88|22091.88|22170.02|22090.02|22171.88|22091.88|22170.02|22090.02|10
1732060090000|2024-11-19 23:48:10|22169.8|22089.8|22169.24|22089.24|22170.01|22090.01|22169.24|22089.24|10
1732060100000|2024-11-19 23:48:20|22168.82|22088.82|22168.15|22088.15|22168.84|22088.84|22167.46|22087.46|10
1732060110000|2024-11-19 23:48:30|22168.54|22088.54|22168.01|22088.01|22169.75|22089.75|22168.01|22088.01|10
1732060120000|2024-11-19 23:48:40|22168.09|22088.09|22168.57|22088.57|22168.6|22088.6|22167.06|22087.06|10
1732060130000|2024-11-19 23:48:50|22168.44|22088.44|22167.99|22087.99|22168.69|22088.69|22167.76|22087.76|9
1732060140000|2024-11-19 23:49:00|22168.15|22088.15|22168.12|22088.12|22168.51|22088.51|22167.76|22087.76|10
1732060150000|2024-11-19 23:49:10|22169.37|22089.37|22169.31|22089.31|22169.96|22089.96|22169.31|22089.31|10
1732060160000|2024-11-19 23:49:20|22169.15|22089.15|22170.52|22090.52|22170.52|22090.52|22168.73|22088.73|10
1732060170000|2024-11-19 23:49:30|22170.56|22090.56|22171.05|22091.05|22171.41|22091.41|22170.56|22090.56|10
1732060180000|2024-11-19 23:49:40|22170.94|22090.94|22170.54|22090.54|22170.94|22090.94|22170.36|22090.36|10
1732060190000|2024-11-19 23:49:50|22170.65|22090.65|22170.06|22090.06|22170.79|22090.79|22170.01|22090.01|10
1732060200000|2024-11-19 23:50:00|22169.8|22089.8|22169.7|22089.7|22169.83|22089.83|22168.72|22088.72|9
1732060210000|2024-11-19 23:50:10|22169.36|22089.36|22168.31|22088.31|22169.36|22089.36|22167.86|22087.86|9
1732060220000|2024-11-19 23:50:20|22167.87|22087.87|22170.75|22090.75|22170.76|22090.76|22167.75|22087.75|10
1732060230000|2024-11-19 23:50:30|22170.73|22090.73|22169.23|22089.23|22170.73|22090.73|22169.23|22089.23|10
1732060240000|2024-11-19 23:50:40|22168.86|22088.86|22170.68|22090.68|22170.68|22090.68|22168.82|22088.82|9
1732060250000|2024-11-19 23:50:50|22170.77|22090.77|22173.83|22093.83|22174.12|22094.12|22170.77|22090.77|9
1732060260000|2024-11-19 23:51:00|22174.04|22094.04|22176.22|22096.22|22176.53|22096.53|22174.04|22094.04|10
1732060270000|2024-11-19 23:51:10|22176.35|22096.35|22175.9|22095.9|22176.39|22096.39|22175.88|22095.88|10
1732060280000|2024-11-19 23:51:20|22176.25|22096.25|22175.5|22095.5|22176.25|22096.25|22175.5|22095.5|9
1732060290000|2024-11-19 23:51:30|22175.42|22095.42|22179.11|22099.11|22179.11|22099.11|22175.42|22095.42|10
1732060300000|2024-11-19 23:51:40|22178.94|22098.94|22182.17|22102.17|22182.19|22102.19|22178.72|22098.72|10
1732060310000|2024-11-19 23:51:50|22181.46|22101.46|22182.34|22102.34|22182.34|22102.34|22181.39|22101.39|10
1732060320000|2024-11-19 23:52:00|22182.35|22102.35|22179.96|22099.96|22182.97|22102.97|22179.96|22099.96|10
1732060330000|2024-11-19 23:52:10|22179.99|22099.99|22181.92|22101.92|22183.7|22103.7|22179.84|22099.84|10
1732060340000|2024-11-19 23:52:20|22182.51|22102.51|22178.25|22098.25|22182.51|22102.51|22178.25|22098.25|10
1732060350000|2024-11-19 23:52:30|22178.08|22098.08|22178.32|22098.32|22179.28|22099.28|22177.93|22097.93|9
1732060360000|2024-11-19 23:52:40|22178.37|22098.37|22178.84|22098.84|22178.84|22098.84|22177.42|22097.42|9
1732060370000|2024-11-19 23:52:50|22178.81|22098.81|22181.81|22101.81|22181.81|22101.81|22178.77|22098.77|10
1732060380000|2024-11-19 23:53:00|22182.21|22102.21|22189.54|22109.54|22190.02|22110.02|22182.15|22102.15|10
1732060390000|2024-11-19 23:53:10|22189.19|22109.19|22187.81|22107.81|22189.19|22109.19|22187.81|22107.81|9
1732060400000|2024-11-19 23:53:20|22187.48|22107.48|22176.12|22096.12|22187.48|22107.48|22176.12|22096.12|10
1732060410000|2024-11-19 23:53:30|22175.59|22095.59|22171.91|22091.91|22175.59|22095.59|22171.91|22091.91|10
1732060420000|2024-11-19 23:53:40|22171.1|22091.1|22170.22|22090.22|22171.26|22091.26|22169.9|22089.9|10
1732060430000|2024-11-19 23:53:50|22170.88|22090.88|22170.24|22090.24|22171.45|22091.45|22170.24|22090.24|10
1732060440000|2024-11-19 23:54:00|22169.85|22089.85|22172.47|22092.47|22172.47|22092.47|22169.78|22089.78|10
1732060450000|2024-11-19 23:54:10|22173.01|22093.01|22174.88|22094.88|22174.88|22094.88|22172.22|22092.22|10
1732060460000|2024-11-19 23:54:20|22175|22095|22174.58|22094.58|22175.11|22095.11|22174.58|22094.58|10
1732060470000|2024-11-19 23:54:30|22174.2|22094.2|22173.23|22093.23|22174.91|22094.91|22173.23|22093.23|10
1732060480000|2024-11-19 23:54:40|22174.35|22094.35|22174.21|22094.21|22174.35|22094.35|22173.5|22093.5|9
1732060490000|2024-11-19 23:54:50|22174.33|22094.33|22174.39|22094.39|22175.15|22095.15|22174.06|22094.06|10
1732060500000|2024-11-19 23:55:00|22174.23|22094.23|22176.57|22096.57|22176.57|22096.57|22174.13|22094.13|10
1732060510000|2024-11-19 23:55:10|22176.01|22096.01|22173.36|22093.36|22176.01|22096.01|22173.36|22093.36|9
1732060520000|2024-11-19 23:55:20|22173.21|22093.21|22173.11|22093.11|22174.71|22094.71|22173.08|22093.08|10
1732060530000|2024-11-19 23:55:30|22172.98|22092.98|22173.39|22093.39|22173.51|22093.51|22172.87|22092.87|10
1732060540000|2024-11-19 23:55:40|22173.63|22093.63|22173.02|22093.02|22173.64|22093.64|22173.02|22093.02|9
1732060550000|2024-11-19 23:55:50|22172.77|22092.77|22173.6|22093.6|22173.66|22093.66|22172.27|22092.27|9
1732060560000|2024-11-19 23:56:00|22176.34|22096.34|22171.61|22091.61|22176.66|22096.66|22171.61|22091.61|9
1732060570000|2024-11-19 23:56:10|22171.19|22091.19|22176.72|22096.72|22176.72|22096.72|22171.19|22091.19|10
1732060580000|2024-11-19 23:56:20|22176.83|22096.83|22175.99|22095.99|22176.92|22096.92|22175.73|22095.73|10
1732060590000|2024-11-19 23:56:30|22176.29|22096.29|22176.41|22096.41|22176.99|22096.99|22175.76|22095.76|9
1732060600000|2024-11-19 23:56:40|22176.21|22096.21|22177.65|22097.65|22177.65|22097.65|22175.6|22095.6|10
1732060610000|2024-11-19 23:56:50|22177.69|22097.69|22181.05|22101.05|22181.05|22101.05|22177.69|22097.69|9
1732060620000|2024-11-19 23:57:00|22181.04|22101.04|22182.04|22102.04|22182.39|22102.39|22180.82|22100.82|10
1732060630000|2024-11-19 23:57:10|22182.37|22102.37|22182.59|22102.59|22182.59|22102.59|22181.02|22101.02|10
1732060640000|2024-11-19 23:57:20|22182.97|22102.97|22182|22102|22182.97|22102.97|22181.46|22101.46|10
1732060650000|2024-11-19 23:57:30|22181.86|22101.86|22181.17|22101.17|22182.17|22102.17|22181.17|22101.17|10
1732060660000|2024-11-19 23:57:40|22180.9|22100.9|22182.06|22102.06|22182.1|22102.1|22180.75|22100.75|10
1732060670000|2024-11-19 23:57:50|22182.12|22102.12|22185.87|22105.87|22186.66|22106.66|22182.03|22102.03|10
1732060680000|2024-11-19 23:58:00|22185.53|22105.53|22184.41|22104.41|22186.87|22106.87|22182.92|22102.92|10
1732060690000|2024-11-19 23:58:10|22184.14|22104.14|22181.49|22101.49|22184.14|22104.14|22181.34|22101.34|10
1732060700000|2024-11-19 23:58:20|22181.3|22101.3|22174.97|22094.97|22181.3|22101.3|22174.97|22094.97|10
1732060710000|2024-11-19 23:58:30|22175.88|22095.88|22177.25|22097.25|22177.6|22097.6|22175.88|22095.88|10
1732060720000|2024-11-19 23:58:40|22177.3|22097.3|22177.12|22097.12|22177.3|22097.3|22176.21|22096.21|10
1732060730000|2024-11-19 23:58:50|22177.13|22097.13|22176.84|22096.84|22177.52|22097.52|22176.73|22096.73|10
1732060740000|2024-11-19 23:59:00|22176.89|22096.89|22175.63|22095.63|22177|22097|22175.1|22095.1|10
1732060750000|2024-11-19 23:59:10|22176.08|22096.08|22176.58|22096.58|22176.58|22096.58|22174.54|22094.54|10
1732060760000|2024-11-19 23:59:20|22177.12|22097.12|22171.94|22091.94|22177.12|22097.12|22171.94|22091.94|10
1732060770000|2024-11-19 23:59:30|22172.3|22092.3|22172.9|22092.9|22172.9|22092.9|22172.03|22092.03|10
1732060780000|2024-11-19 23:59:40|22173.28|22093.28|22171.96|22091.96|22173.63|22093.63|22171.42|22091.42|10
1732060790000|2024-11-19 23:59:50|22172.38|22092.38|22170.62|22090.62|22172.73|22092.73|22170.62|22090.62|10
1732060800000|2024-11-20 00:00:00|22171.13|22091.13|22171.68|22091.68|22171.68|22091.68|22168.64|22088.64|10
1732060810000|2024-11-20 00:00:10|22171.76|22091.76|22174.14|22094.14|22174.39|22094.39|22171.76|22091.76|10
1732060820000|2024-11-20 00:00:20|22176.27|22096.27|22176.39|22096.39|22176.39|22096.39|22172.28|22092.28|10
1732060830000|2024-11-20 00:00:30|22177.31|22097.31|22176.43|22096.43|22179.7|22099.7|22176.43|22096.43|10
1732060840000|2024-11-20 00:00:40|22174.95|22094.95|22177.04|22097.04|22177.95|22097.95|22173.78|22093.78|10
1732060850000|2024-11-20 00:00:50|22178.59|22098.59|22180.83|22100.83|22183.08|22103.08|22178.59|22098.59|10
1732060860000|2024-11-20 00:01:00|22179.15|22099.15|22182.92|22102.92|22183.14|22103.14|22179.15|22099.15|10
1732060870000|2024-11-20 00:01:10|22183.08|22103.08|22181.59|22101.59|22183.08|22103.08|22181.02|22101.02|10
1732060880000|2024-11-20 00:01:20|22181.11|22101.11|22178.37|22098.37|22181.33|22101.33|22178.37|22098.37|10
1732060890000|2024-11-20 00:01:30|22178.48|22098.48|22172.6|22092.6|22178.48|22098.48|22172.6|22092.6|10
1732060900000|2024-11-20 00:01:40|22172.36|22092.36|22170.69|22090.69|22172.36|22092.36|22168.84|22088.84|10
1732060910000|2024-11-20 00:01:50|22171.36|22091.36|22169.05|22089.05|22171.4|22091.4|22168.76|22088.76|10
1732060920000|2024-11-20 00:02:00|22167.69|22087.69|22175.36|22095.36|22175.36|22095.36|22167.69|22087.69|10
1732060930000|2024-11-20 00:02:10|22175.58|22095.58|22175.03|22095.03|22176.42|22096.42|22175.03|22095.03|10
1732060940000|2024-11-20 00:02:20|22174.82|22094.82|22179.23|22099.23|22179.23|22099.23|22174.2|22094.2|10
1732060950000|2024-11-20 00:02:30|22178.7|22098.7|22175.16|22095.16|22178.7|22098.7|22175.16|22095.16|10
1732060960000|2024-11-20 00:02:40|22174.68|22094.68|22171.27|22091.27|22174.68|22094.68|22170.26|22090.26|10
1732060970000|2024-11-20 00:02:50|22171.76|22091.76|22173|22093|22173|22093|22170.41|22090.41|10
1732060980000|2024-11-20 00:03:00|22173.49|22093.49|22174.43|22094.43|22175.78|22095.78|22173.49|22093.49|9
1732060990000|2024-11-20 00:03:10|22175.79|22095.79|22172.04|22092.04|22175.79|22095.79|22172.04|22092.04|10
1732061000000|2024-11-20 00:03:20|22172.22|22092.22|22166.91|22086.91|22172.22|22092.22|22166.91|22086.91|10
1732061010000|2024-11-20 00:03:30|22166.07|22086.07|22158.84|22078.84|22166.76|22086.76|22158.84|22078.84|10
1732061020000|2024-11-20 00:03:40|22157.55|22077.55|22149.28|22069.28|22157.55|22077.55|22149.28|22069.28|10
1732061030000|2024-11-20 00:03:50|22149.51|22069.51|22146.89|22066.89|22149.51|22069.51|22145.48|22065.48|10
1732061040000|2024-11-20 00:04:00|22146.62|22066.62|22154.12|22074.12|22154.12|22074.12|22146.39|22066.39|10
1732061050000|2024-11-20 00:04:10|22154.91|22074.91|22152.38|22072.38|22155.86|22075.86|22151.85|22071.85|10
1732061060000|2024-11-20 00:04:20|22152.09|22072.09|22151.42|22071.42|22153.29|22073.29|22151.42|22071.42|10
1732061070000|2024-11-20 00:04:30|22151.09|22071.09|22153|22073|22153|22073|22151.09|22071.09|10
1732061080000|2024-11-20 00:04:40|22152.97|22072.97|22156.6|22076.6|22156.6|22076.6|22152.97|22072.97|10
1732061090000|2024-11-20 00:04:50|22156.71|22076.71|22158.58|22078.58|22158.62|22078.62|22156.21|22076.21|10
1732061100000|2024-11-20 00:05:00|22158.78|22078.78|22159.52|22079.52|22159.93|22079.93|22158.42|22078.42|9
1732061110000|2024-11-20 00:05:10|22159.05|22079.05|22157.81|22077.81|22159.05|22079.05|22157.06|22077.06|10
1732061120000|2024-11-20 00:05:20|22157.83|22077.83|22160.12|22080.12|22160.33|22080.33|22157.16|22077.16|10
1732061130000|2024-11-20 00:05:30|22160.3|22080.3|22165.38|22085.38|22165.38|22085.38|22160.3|22080.3|10
1732061140000|2024-11-20 00:05:40|22172.48|22092.48|22172.6|22092.6|22173.96|22093.96|22172.36|22092.36|10
1732061150000|2024-11-20 00:05:50|22172.66|22092.66|22170.05|22090.05|22172.66|22092.66|22169.83|22089.83|10
1732061160000|2024-11-20 00:06:00|22170.11|22090.11|22176.14|22096.14|22176.14|22096.14|22170.11|22090.11|10
1732061170000|2024-11-20 00:06:10|22176.16|22096.16|22166.24|22086.24|22176.16|22096.16|22166.24|22086.24|10
1732061180000|2024-11-20 00:06:20|22165.85|22085.85|22169.13|22089.13|22169.13|22089.13|22165.57|22085.57|10
1732061190000|2024-11-20 00:06:30|22168.97|22088.97|22168.34|22088.34|22168.97|22088.97|22167.41|22087.41|10
1732061200000|2024-11-20 00:06:40|22168.09|22088.09|22169.03|22089.03|22169.03|22089.03|22167.38|22087.38|10
1732061210000|2024-11-20 00:06:50|22169.06|22089.06|22168.2|22088.2|22169.12|22089.12|22168.2|22088.2|10
1732061220000|2024-11-20 00:07:00|22168.13|22088.13|22167.82|22087.82|22169.14|22089.14|22167.27|22087.27|10
1732061230000|2024-11-20 00:07:10|22167.52|22087.52|22171.74|22091.74|22171.74|22091.74|22166.52|22086.52|10
1732061240000|2024-11-20 00:07:20|22173.64|22093.64|22179.78|22099.78|22179.78|22099.78|22173.64|22093.64|10
1732061250000|2024-11-20 00:07:30|22180.49|22100.49|22185.35|22105.35|22185.35|22105.35|22179.58|22099.58|10
1732061260000|2024-11-20 00:07:40|22185.7|22105.7|22185.33|22105.33|22186.24|22106.24|22184.93|22104.93|10
1732061270000|2024-11-20 00:07:50|22185.4|22105.4|22179.66|22099.66|22185.4|22105.4|22179.66|22099.66|9
1732061280000|2024-11-20 00:08:00|22180.04|22100.04|22179.71|22099.71|22180.74|22100.74|22179.27|22099.27|10
1732061290000|2024-11-20 00:08:10|22179.51|22099.51|22181.72|22101.72|22181.72|22101.72|22178.36|22098.36|10
1732061300000|2024-11-20 00:08:20|22181.67|22101.67|22185.1|22105.1|22188.42|22108.42|22181.67|22101.67|10
1732061310000|2024-11-20 00:08:30|22185.64|22105.64|22185.88|22105.88|22186.41|22106.41|22184.76|22104.76|10
1732061320000|2024-11-20 00:08:40|22185.99|22105.99|22188.18|22108.18|22188.33|22108.33|22185.64|22105.64|9
1732061330000|2024-11-20 00:08:50|22188.01|22108.01|22187.07|22107.07|22188.78|22108.78|22187.07|22107.07|10
1732061340000|2024-11-20 00:09:00|22187|22107|22184.8|22104.8|22187|22107|22184.8|22104.8|10
1732061350000|2024-11-20 00:09:10|22184.77|22104.77|22183.57|22103.57|22184.77|22104.77|22182.11|22102.11|10
1732061360000|2024-11-20 00:09:20|22183.48|22103.48|22186.67|22106.67|22186.79|22106.79|22182.01|22102.01|10
1732061370000|2024-11-20 00:09:30|22186.82|22106.82|22188.43|22108.43|22188.43|22108.43|22186.39|22106.39|10
1732061380000|2024-11-20 00:09:40|22189.42|22109.42|22194.78|22114.78|22194.78|22114.78|22189.42|22109.42|10
1732061390000|2024-11-20 00:09:50|22195.06|22115.06|22199.28|22119.28|22199.28|22119.28|22195.06|22115.06|10
1732061400000|2024-11-20 00:10:00|22198.89|22118.89|22201.02|22121.02|22201.33|22121.33|22197.88|22117.88|10
1732061410000|2024-11-20 00:10:10|22202.8|22122.8|22200.4|22120.4|22204.34|22124.34|22200.4|22120.4|10
1732061420000|2024-11-20 00:10:20|22200.5|22120.5|22196.26|22116.26|22200.5|22120.5|22195.05|22115.05|10
1732061430000|2024-11-20 00:10:30|22196.7|22116.7|22200.04|22120.04|22200.04|22120.04|22196.7|22116.7|10
1732061440000|2024-11-20 00:10:40|22200.34|22120.34|22199.07|22119.07|22200.62|22120.62|22199.07|22119.07|10
1732061450000|2024-11-20 00:10:50|22199.65|22119.65|22191.27|22111.27|22199.65|22119.65|22191.27|22111.27|10
1732061460000|2024-11-20 00:11:00|22190.87|22110.87|22184.56|22104.56|22190.87|22110.87|22183.68|22103.68|10
1732061470000|2024-11-20 00:11:10|22185.44|22105.44|22187.92|22107.92|22188.33|22108.33|22184.48|22104.48|10
1732061480000|2024-11-20 00:11:20|22188.48|22108.48|22183.09|22103.09|22189.17|22109.17|22183.09|22103.09|10
1732061490000|2024-11-20 00:11:30|22181.32|22101.32|22179.5|22099.5|22181.32|22101.32|22178.46|22098.46|10
1732061500000|2024-11-20 00:11:40|22179.33|22099.33|22181.45|22101.45|22181.45|22101.45|22178.64|22098.64|10
1732061510000|2024-11-20 00:11:50|22181.71|22101.71|22177.66|22097.66|22181.71|22101.71|22177.66|22097.66|10
1732061520000|2024-11-20 00:12:00|22176.4|22096.4|22177.43|22097.43|22177.43|22097.43|22175.94|22095.94|10
1732061530000|2024-11-20 00:12:10|22167.6|22087.6|22165.78|22085.78|22167.8|22087.8|22165.21|22085.21|10
1732061540000|2024-11-20 00:12:20|22165.69|22085.69|22166.39|22086.39|22167.09|22087.09|22165.58|22085.58|10
1732061550000|2024-11-20 00:12:30|22166.91|22086.91|22166.32|22086.32|22168.04|22088.04|22166.32|22086.32|10
1732061560000|2024-11-20 00:12:40|22165.45|22085.45|22166.37|22086.37|22167.25|22087.25|22165.45|22085.45|9
1732061570000|2024-11-20 00:12:50|22166.32|22086.32|22165.5|22085.5|22167.53|22087.53|22165.5|22085.5|10
1732061580000|2024-11-20 00:13:00|22164.71|22084.71|22164.5|22084.5|22164.71|22084.71|22163.8|22083.8|10
1732061590000|2024-11-20 00:13:10|22164.18|22084.18|22163.47|22083.47|22165.53|22085.53|22163.47|22083.47|10
1732061600000|2024-11-20 00:13:20|22162.49|22082.49|22158.84|22078.84|22162.49|22082.49|22157.32|22077.32|10
1732061610000|2024-11-20 00:13:30|22159.32|22079.32|22158.18|22078.18|22159.75|22079.75|22158.18|22078.18|9
1732061620000|2024-11-20 00:13:40|22158.11|22078.11|22156.93|22076.93|22158.29|22078.29|22156.93|22076.93|10
1732061630000|2024-11-20 00:13:50|22155.85|22075.85|22151.55|22071.55|22155.85|22075.85|22151.55|22071.55|10
1732061640000|2024-11-20 00:14:00|22151.57|22071.57|22149.63|22069.63|22152.01|22072.01|22149.63|22069.63|10
1732061650000|2024-11-20 00:14:10|22149.32|22069.32|22145.63|22065.63|22149.35|22069.35|22145.63|22065.63|10
1732061660000|2024-11-20 00:14:20|22145.66|22065.66|22144.53|22064.53|22145.66|22065.66|22144.26|22064.26|10
1732061670000|2024-11-20 00:14:30|22144.96|22064.96|22144.73|22064.73|22145.58|22065.58|22144.15|22064.15|9
1732061680000|2024-11-20 00:14:40|22144.11|22064.11|22141.95|22061.95|22144.11|22064.11|22141.9|22061.9|10
1732061690000|2024-11-20 00:14:50|22142.32|22062.32|22141.4|22061.4|22142.52|22062.52|22141.4|22061.4|10
1732061700000|2024-11-20 00:15:00|22140.71|22060.71|22137.98|22057.98|22141.28|22061.28|22136.02|22056.02|10
1732061710000|2024-11-20 00:15:10|22138.28|22058.28|22141.53|22061.53|22142.6|22062.6|22138.28|22058.28|10
1732061720000|2024-11-20 00:15:20|22141.4|22061.4|22142.29|22062.29|22142.41|22062.41|22141.4|22061.4|10
1732061730000|2024-11-20 00:15:30|22143.45|22063.45|22143.99|22063.99|22144.38|22064.38|22143.45|22063.45|9
1732061740000|2024-11-20 00:15:40|22143.9|22063.9|22144.53|22064.53|22145.34|22065.34|22143.69|22063.69|10
1732061750000|2024-11-20 00:15:50|22144.57|22064.57|22145.41|22065.41|22145.52|22065.52|22144.43|22064.43|10
1732061760000|2024-11-20 00:16:00|22145.28|22065.28|22142.82|22062.82|22145.28|22065.28|22142.26|22062.26|10
1732061770000|2024-11-20 00:16:10|22143.22|22063.22|22149.88|22069.88|22149.88|22069.88|22143.22|22063.22|10
1732061780000|2024-11-20 00:16:20|22149.04|22069.04|22150.15|22070.15|22150.86|22070.86|22148.73|22068.73|10
1732061790000|2024-11-20 00:16:30|22151.42|22071.42|22153.61|22073.61|22154.64|22074.64|22151.42|22071.42|10
1732061800000|2024-11-20 00:16:40|22156.31|22076.31|22158.99|22078.99|22159.09|22079.09|22156.31|22076.31|10
1732061810000|2024-11-20 00:16:50|22159.6|22079.6|22168.62|22088.62|22168.95|22088.95|22159.5|22079.5|10
1732061820000|2024-11-20 00:17:00|22168.37|22088.37|22167.51|22087.51|22169.18|22089.18|22167.02|22087.02|10
1732061830000|2024-11-20 00:17:10|22166.92|22086.92|22160.29|22080.29|22166.92|22086.92|22160.29|22080.29|10
1732061840000|2024-11-20 00:17:20|22160.14|22080.14|22158.51|22078.51|22160.98|22080.98|22158.51|22078.51|10
1732061850000|2024-11-20 00:17:30|22158.59|22078.59|22158.42|22078.42|22159.21|22079.21|22158.19|22078.19|8
1732061860000|2024-11-20 00:17:40|22158.54|22078.54|22159.08|22079.08|22159.1|22079.1|22158.44|22078.44|10
1732061870000|2024-11-20 00:17:50|22159.31|22079.31|22157.72|22077.72|22159.31|22079.31|22157.55|22077.55|10
1732061880000|2024-11-20 00:18:00|22157.27|22077.27|22154.42|22074.42|22157.27|22077.27|22154.42|22074.42|10
1732061890000|2024-11-20 00:18:10|22154.27|22074.27|22150.68|22070.68|22154.8|22074.8|22150.59|22070.59|10
1732061900000|2024-11-20 00:18:20|22149.78|22069.78|22147.56|22067.56|22151.02|22071.02|22147.56|22067.56|9
1732061910000|2024-11-20 00:18:30|22146.7|22066.7|22144.98|22064.98|22146.7|22066.7|22143.86|22063.86|10
1732061920000|2024-11-20 00:18:40|22144.61|22064.61|22145.24|22065.24|22145.78|22065.78|22144.61|22064.61|10
1732061930000|2024-11-20 00:18:50|22145.21|22065.21|22142.91|22062.91|22145.21|22065.21|22142.91|22062.91|10
1732061940000|2024-11-20 00:19:00|22143.5|22063.5|22141.34|22061.34|22143.51|22063.51|22141.34|22061.34|10
1732061950000|2024-11-20 00:19:10|22140.24|22060.24|22134.22|22054.22|22140.24|22060.24|22134.22|22054.22|10
1732061960000|2024-11-20 00:19:20|22134.25|22054.25|22134.36|22054.36|22135.05|22055.05|22133.51|22053.51|10
1732061970000|2024-11-20 00:19:30|22134.96|22054.96|22135.54|22055.54|22136.57|22056.57|22134.6|22054.6|10
1732061980000|2024-11-20 00:19:40|22135.5|22055.5|22130.61|22050.61|22136.62|22056.62|22130.39|22050.39|10
1732061990000|2024-11-20 00:19:50|22130.12|22050.12|22128.17|22048.17|22130.12|22050.12|22126.79|22046.79|10
1732062000000|2024-11-20 00:20:00|22128.25|22048.25|22126.48|22046.48|22128.39|22048.39|22126.31|22046.31|10
1732062010000|2024-11-20 00:20:10|22125.21|22045.21|22126.87|22046.87|22126.95|22046.95|22125.02|22045.02|10
1732062020000|2024-11-20 00:20:20|22127.88|22047.88|22132.83|22052.83|22132.83|22052.83|22127.88|22047.88|9
1732062030000|2024-11-20 00:20:30|22132.35|22052.35|22133.94|22053.94|22133.94|22053.94|22131.77|22051.77|10
1732062040000|2024-11-20 00:20:40|22136.04|22056.04|22129.14|22049.14|22137.32|22057.32|22129.14|22049.14|10
1732062050000|2024-11-20 00:20:50|22129.74|22049.74|22130.21|22050.21|22134.12|22054.12|22129.74|22049.74|10
1732062060000|2024-11-20 00:21:00|22129.69|22049.69|22126.95|22046.95|22129.97|22049.97|22126.95|22046.95|10
1732062070000|2024-11-20 00:21:10|22125.53|22045.53|22124.27|22044.27|22125.53|22045.53|22124|22044|9
1732062080000|2024-11-20 00:21:20|22123.84|22043.84|22117.21|22037.21|22123.84|22043.84|22116.75|22036.75|10
1732062090000|2024-11-20 00:21:30|22116.75|22036.75|22114.48|22034.48|22116.75|22036.75|22114.48|22034.48|10
1732062100000|2024-11-20 00:21:40|22114.27|22034.27|22112.65|22032.65|22114.27|22034.27|22112.44|22032.44|10
1732062110000|2024-11-20 00:21:50|22112.33|22032.33|22111.35|22031.35|22112.33|22032.33|22111.03|22031.03|10
1732062120000|2024-11-20 00:22:00|22112.17|22032.17|22113.49|22033.49|22113.94|22033.94|22112.17|22032.17|10
1732062130000|2024-11-20 00:22:10|22114.41|22034.41|22122.61|22042.61|22122.61|22042.61|22114.41|22034.41|10
1732062140000|2024-11-20 00:22:20|22122.04|22042.04|22119.29|22039.29|22122.04|22042.04|22119.29|22039.29|10
1732062150000|2024-11-20 00:22:30|22120.71|22040.71|22125.52|22045.52|22125.52|22045.52|22120.71|22040.71|10
1732062160000|2024-11-20 00:22:40|22125.3|22045.3|22121.82|22041.82|22125.3|22045.3|22121.82|22041.82|10
1732062170000|2024-11-20 00:22:50|22121.2|22041.2|22121.79|22041.79|22122.1|22042.1|22120.37|22040.37|10
1732062180000|2024-11-20 00:23:00|22121.97|22041.97|22120.67|22040.67|22122.52|22042.52|22119.95|22039.95|10
1732062190000|2024-11-20 00:23:10|22120.74|22040.74|22122.38|22042.38|22122.38|22042.38|22119.88|22039.88|9
1732062200000|2024-11-20 00:23:20|22123.78|22043.78|22122.03|22042.03|22123.78|22043.78|22121.57|22041.57|9
1732062210000|2024-11-20 00:23:30|22122.35|22042.35|22122.1|22042.1|22123.31|22043.31|22122|22042|9
1732062220000|2024-11-20 00:23:40|22122.46|22042.46|22121.91|22041.91|22123.31|22043.31|22119.75|22039.75|10
1732062230000|2024-11-20 00:23:50|22121.56|22041.56|22126.94|22046.94|22127.47|22047.47|22121.56|22041.56|10
1732062240000|2024-11-20 00:24:00|22126.48|22046.48|22124.03|22044.03|22126.48|22046.48|22123.77|22043.77|10
1732062250000|2024-11-20 00:24:10|22124.1|22044.1|22122.4|22042.4|22124.93|22044.93|22122.4|22042.4|10
1732062260000|2024-11-20 00:24:20|22121.78|22041.78|22117.8|22037.8|22121.78|22041.78|22117.8|22037.8|9
1732062270000|2024-11-20 00:24:30|22117.74|22037.74|22118.76|22038.76|22119|22039|22117.74|22037.74|10
1732062280000|2024-11-20 00:24:40|22118.35|22038.35|22118.43|22038.43|22118.73|22038.73|22117.95|22037.95|10
1732062290000|2024-11-20 00:24:50|22117.67|22037.67|22115.74|22035.74|22117.67|22037.67|22115.67|22035.67|10
1732062300000|2024-11-20 00:25:00|22115.75|22035.75|22117.61|22037.61|22118.31|22038.31|22115.75|22035.75|10
1732062310000|2024-11-20 00:25:10|22116.85|22036.85|22112.07|22032.07|22116.85|22036.85|22111.12|22031.12|10
1732062320000|2024-11-20 00:25:20|22112.15|22032.15|22114.77|22034.77|22115.08|22035.08|22112.15|22032.15|10
1732062330000|2024-11-20 00:25:30|22114.74|22034.74|22114.12|22034.12|22115|22035|22114.1|22034.1|10
1732062340000|2024-11-20 00:25:40|22114.1|22034.1|22116.82|22036.82|22116.82|22036.82|22114.1|22034.1|9
1732062350000|2024-11-20 00:25:50|22116.78|22036.78|22115.46|22035.46|22116.78|22036.78|22115.1|22035.1|10
1732062360000|2024-11-20 00:26:00|22115.31|22035.31|22116.35|22036.35|22116.8|22036.8|22115.1|22035.1|10
1732062370000|2024-11-20 00:26:10|22117.25|22037.25|22119.34|22039.34|22119.83|22039.83|22117.25|22037.25|10
1732062380000|2024-11-20 00:26:20|22119.44|22039.44|22117.46|22037.46|22119.44|22039.44|22117.46|22037.46|10
1732062390000|2024-11-20 00:26:30|22118.09|22038.09|22116.48|22036.48|22118.09|22038.09|22116.48|22036.48|10
1732062400000|2024-11-20 00:26:40|22116.18|22036.18|22113.27|22033.27|22116.28|22036.28|22113.27|22033.27|10
1732062410000|2024-11-20 00:26:50|22113.08|22033.08|22110.6|22030.6|22113.08|22033.08|22110.6|22030.6|10
1732062420000|2024-11-20 00:27:00|22109.97|22029.97|22108.75|22028.75|22110.85|22030.85|22108.75|22028.75|10
1732062430000|2024-11-20 00:27:10|22108.07|22028.07|22106.55|22026.55|22108.07|22028.07|22106.54|22026.54|9
1732062440000|2024-11-20 00:27:20|22106.11|22026.11|22097.64|22017.64|22106.11|22026.11|22097.64|22017.64|10
1732062450000|2024-11-20 00:27:30|22096.44|22016.44|22090.21|22010.21|22096.44|22016.44|22089.92|22009.92|10
1732062460000|2024-11-20 00:27:40|22089.77|22009.77|22079.34|21999.34|22089.77|22009.77|22079.34|21999.34|10
1732062470000|2024-11-20 00:27:50|22079.79|21999.79|22082.97|22002.97|22082.97|22002.97|22077.39|21997.39|10
1732062480000|2024-11-20 00:28:00|22082.22|22002.22|22078.84|21998.84|22082.22|22002.22|22078.78|21998.78|10
1732062490000|2024-11-20 00:28:10|22078.63|21998.63|22078.46|21998.46|22078.64|21998.64|22076.66|21996.66|10
1732062500000|2024-11-20 00:28:20|22078.82|21998.82|22084.76|22004.76|22084.76|22004.76|22078.68|21998.68|10
1732062510000|2024-11-20 00:28:30|22084.75|22004.75|22082|22002|22084.75|22004.75|22081.93|22001.93|9
1732062520000|2024-11-20 00:28:40|22081.74|22001.74|22082.92|22002.92|22082.92|22002.92|22081.28|22001.28|9
1732062530000|2024-11-20 00:28:50|22082.68|22002.68|22077.1|21997.1|22083.99|22003.99|22077.1|21997.1|10
1732062540000|2024-11-20 00:29:00|22077.04|21997.04|22076.23|21996.23|22078.65|21998.65|22076.18|21996.18|10
1732062550000|2024-11-20 00:29:10|22076.76|21996.76|22073.87|21993.87|22077.01|21997.01|22073.87|21993.87|9
1732062560000|2024-11-20 00:29:20|22074.35|21994.35|22076.42|21996.42|22076.67|21996.67|22073.66|21993.66|10
1732062570000|2024-11-20 00:29:30|22075.43|21995.43|22074.43|21994.43|22075.43|21995.43|22074.04|21994.04|10
1732062580000|2024-11-20 00:29:40|22074.14|21994.14|22072.67|21992.67|22074.14|21994.14|22072.67|21992.67|9
1732062590000|2024-11-20 00:29:50|22072.96|21992.96|22070.52|21990.52|22073.09|21993.09|22069.83|21989.83|10
1732062600000|2024-11-20 00:30:00|22069.91|21989.91|22066.05|21986.05|22070.34|21990.34|22066.05|21986.05|10
1732062610000|2024-11-20 00:30:10|22066.93|21986.93|22065.58|21985.58|22066.93|21986.93|22064.4|21984.4|10
1732062620000|2024-11-20 00:30:20|22066.15|21986.15|22060.23|21980.23|22066.15|21986.15|22060.23|21980.23|10
1732062630000|2024-11-20 00:30:30|22060.21|21980.21|22058.41|21978.41|22060.42|21980.42|22058.41|21978.41|10
1732062640000|2024-11-20 00:30:40|22058.34|21978.34|22068.62|21988.62|22068.62|21988.62|22057.17|21977.17|10
1732062650000|2024-11-20 00:30:50|22066.99|21986.99|22067.36|21987.36|22067.72|21987.72|22065.05|21985.05|10
1732062660000|2024-11-20 00:31:00|22067.77|21987.77|22070.11|21990.11|22070.11|21990.11|22067.08|21987.08|10
1732062670000|2024-11-20 00:31:10|22069.68|21989.68|22060.9|21980.9|22074.75|21994.75|22057.87|21977.87|10
1732062680000|2024-11-20 00:31:20|22061.65|21981.65|22074.78|21994.78|22074.78|21994.78|22061.65|21981.65|10
1732062690000|2024-11-20 00:31:30|22075.52|21995.52|22068.98|21988.98|22080.15|22000.15|22068.1|21988.1|10
1732062700000|2024-11-20 00:31:40|22068.77|21988.77|22074.31|21994.31|22074.31|21994.31|22068|21988|10
1732062710000|2024-11-20 00:31:50|22075|21995|22079.07|21999.07|22079.07|21999.07|22075|21995|10
1732062720000|2024-11-20 00:32:00|22079.67|21999.67|22086.58|22006.58|22086.94|22006.94|22079.67|21999.67|10
1732062730000|2024-11-20 00:32:10|22087.73|22007.73|22098.62|22018.62|22098.93|22018.93|22086.25|22006.25|10
1732062740000|2024-11-20 00:32:20|22098.14|22018.14|22109.51|22029.51|22110.82|22030.82|22098.14|22018.14|10
1732062750000|2024-11-20 00:32:30|22109.15|22029.15|22105.72|22025.72|22109.15|22029.15|22105.16|22025.16|10
1732062760000|2024-11-20 00:32:40|22105.2|22025.2|22101.07|22021.07|22105.2|22025.2|22101.07|22021.07|8
1732062770000|2024-11-20 00:32:50|22100.89|22020.89|22098.12|22018.12|22101.39|22021.39|22098.12|22018.12|10
1732062780000|2024-11-20 00:33:00|22097.7|22017.7|22099.37|22019.37|22099.37|22019.37|22096.85|22016.85|10
1732062790000|2024-11-20 00:33:10|22099.69|22019.69|22102.81|22022.81|22102.81|22022.81|22099.69|22019.69|10
1732062800000|2024-11-20 00:33:20|22103.37|22023.37|22103.01|22023.01|22105.53|22025.53|22100.46|22020.46|10
1732062810000|2024-11-20 00:33:30|22093.26|22013.26|22093.83|22013.83|22094.23|22014.23|22092.2|22012.2|10
1732062820000|2024-11-20 00:33:40|22093.77|22013.77|22096.8|22016.8|22096.93|22016.93|22092.11|22012.11|10
1732062830000|2024-11-20 00:33:50|22097.05|22017.05|22100.8|22020.8|22100.8|22020.8|22096.59|22016.59|10
1732062840000|2024-11-20 00:34:00|22100.61|22020.61|22100.4|22020.4|22101.13|22021.13|22099.27|22019.27|10
1732062850000|2024-11-20 00:34:10|22100.74|22020.74|22098.19|22018.19|22100.84|22020.84|22098.19|22018.19|10
1732062860000|2024-11-20 00:34:20|22098.04|22018.04|22095.56|22015.56|22098.39|22018.39|22095.56|22015.56|10
1732062870000|2024-11-20 00:34:30|22095.54|22015.54|22094.91|22014.91|22095.87|22015.87|22094.61|22014.61|10
1732062880000|2024-11-20 00:34:40|22094.81|22014.81|22094.64|22014.64|22095|22015|22094.18|22014.18|10
1732062890000|2024-11-20 00:34:50|22094.66|22014.66|22094.83|22014.83|22095.24|22015.24|22094.45|22014.45|10
1732062900000|2024-11-20 00:35:00|22095.72|22015.72|22095.37|22015.37|22098.24|22018.24|22095.37|22015.37|9
1732062910000|2024-11-20 00:35:10|22095.55|22015.55|22092.76|22012.76|22095.82|22015.82|22092.58|22012.58|10
1732062920000|2024-11-20 00:35:20|22092.15|22012.15|22094.03|22014.03|22094.19|22014.19|22091.76|22011.76|10
1732062930000|2024-11-20 00:35:30|22093.66|22013.66|22100.63|22020.63|22100.63|22020.63|22093.66|22013.66|10
1732062940000|2024-11-20 00:35:40|22100.44|22020.44|22100.38|22020.38|22101.28|22021.28|22100.38|22020.38|9
1732062950000|2024-11-20 00:35:50|22100.08|22020.08|22102.6|22022.6|22103.66|22023.66|22097.48|22017.48|10
1732062960000|2024-11-20 00:36:00|22102.25|22022.25|22103.07|22023.07|22103.09|22023.09|22101.84|22021.84|10
1732062970000|2024-11-20 00:36:10|22103.19|22023.19|22115.71|22035.71|22115.71|22035.71|22102.91|22022.91|10
1732062980000|2024-11-20 00:36:20|22115.99|22035.99|22123.84|22043.84|22123.93|22043.93|22115.78|22035.78|10
1732062990000|2024-11-20 00:36:30|22124.21|22044.21|22127.6|22047.6|22129.48|22049.48|22123.26|22043.26|10
1732063000000|2024-11-20 00:36:40|22127.15|22047.15|22130.64|22050.64|22130.7|22050.7|22126.98|22046.98|10
1732063010000|2024-11-20 00:36:50|22131.87|22051.87|22118.52|22038.52|22133.34|22053.34|22118.52|22038.52|10
1732063020000|2024-11-20 00:37:00|22117.91|22037.91|22114.69|22034.69|22117.91|22037.91|22114.66|22034.66|10
1732063030000|2024-11-20 00:37:10|22114.6|22034.6|22116.82|22036.82|22116.82|22036.82|22114.32|22034.32|10
1732063040000|2024-11-20 00:37:20|22115.79|22035.79|22118.67|22038.67|22119.23|22039.23|22115.57|22035.57|10
1732063050000|2024-11-20 00:37:30|22119.36|22039.36|22125.63|22045.63|22125.64|22045.64|22119.3|22039.3|10
1732063060000|2024-11-20 00:37:40|22124.6|22044.6|22126.75|22046.75|22126.75|22046.75|22123.6|22043.6|10
1732063070000|2024-11-20 00:37:50|22126.36|22046.36|22125.88|22045.88|22126.98|22046.98|22125.88|22045.88|10
1732063080000|2024-11-20 00:38:00|22126.71|22046.71|22131.44|22051.44|22131.44|22051.44|22126.71|22046.71|10
1732063090000|2024-11-20 00:38:10|22130.68|22050.68|22132.84|22052.84|22132.84|22052.84|22129.73|22049.73|10
1732063100000|2024-11-20 00:38:20|22133.21|22053.21|22138.17|22058.17|22138.81|22058.81|22133.21|22053.21|10
1732063110000|2024-11-20 00:38:30|22143.89|22063.89|22148.52|22068.52|22148.52|22068.52|22143.89|22063.89|10
1732063120000|2024-11-20 00:38:40|22148.75|22068.75|22147.74|22067.74|22148.75|22068.75|22147.6|22067.6|9
1732063130000|2024-11-20 00:38:50|22147.25|22067.25|22143.24|22063.24|22147.39|22067.39|22143.24|22063.24|10
1732063140000|2024-11-20 00:39:00|22142.77|22062.77|22136.25|22056.25|22142.77|22062.77|22136.25|22056.25|10
1732063150000|2024-11-20 00:39:10|22136.58|22056.58|22139.53|22059.53|22140.8|22060.8|22136.58|22056.58|10
1732063160000|2024-11-20 00:39:20|22137.8|22057.8|22135.09|22055.09|22137.8|22057.8|22135.09|22055.09|10
1732063170000|2024-11-20 00:39:30|22135.26|22055.26|22135.43|22055.43|22136.03|22056.03|22134.7|22054.7|10
1732063180000|2024-11-20 00:39:40|22135.45|22055.45|22136.33|22056.33|22136.33|22056.33|22134.53|22054.53|10
1732063190000|2024-11-20 00:39:50|22136.42|22056.42|22138.25|22058.25|22139.08|22059.08|22136.24|22056.24|10
1732063200000|2024-11-20 00:40:00|22138.64|22058.64|22139.17|22059.17|22139.9|22059.9|22138.51|22058.51|10
1732063210000|2024-11-20 00:40:10|22139.45|22059.45|22139.91|22059.91|22139.91|22059.91|22138.35|22058.35|10
1732063220000|2024-11-20 00:40:20|22140.48|22060.48|22146.25|22066.25|22146.25|22066.25|22140.48|22060.48|10
1732063230000|2024-11-20 00:40:30|22147.93|22067.93|22154.77|22074.77|22154.77|22074.77|22147.93|22067.93|10
1732063240000|2024-11-20 00:40:40|22155.15|22075.15|22156.29|22076.29|22156.29|22076.29|22154.3|22074.3|10
1732063250000|2024-11-20 00:40:50|22162.6|22082.6|22159.7|22079.7|22162.6|22082.6|22159.7|22079.7|10
1732063260000|2024-11-20 00:41:00|22159.55|22079.55|22162.19|22082.19|22162.4|22082.4|22159.55|22079.55|10
1732063270000|2024-11-20 00:41:10|22163.2|22083.2|22168.38|22088.38|22168.38|22088.38|22162.79|22082.79|10
1732063280000|2024-11-20 00:41:20|22169.14|22089.14|22168.1|22088.1|22169.14|22089.14|22167.02|22087.02|10
1732063290000|2024-11-20 00:41:30|22168.57|22088.57|22167.01|22087.01|22168.63|22088.63|22166.76|22086.76|9
1732063300000|2024-11-20 00:41:40|22167.58|22087.58|22168.94|22088.94|22170.98|22090.98|22166.73|22086.73|10
1732063310000|2024-11-20 00:41:50|22169.05|22089.05|22175.66|22095.66|22175.93|22095.93|22169.05|22089.05|10
1732063320000|2024-11-20 00:42:00|22175.42|22095.42|22182.77|22102.77|22182.77|22102.77|22174.06|22094.06|10
1732063330000|2024-11-20 00:42:10|22176.54|22096.54|22180.13|22100.13|22180.13|22100.13|22176.54|22096.54|10
1732063340000|2024-11-20 00:42:20|22181.31|22101.31|22182.9|22102.9|22183.43|22103.43|22181.31|22101.31|10
1732063350000|2024-11-20 00:42:30|22181.86|22101.86|22180.26|22100.26|22181.86|22101.86|22179.72|22099.72|10
1732063360000|2024-11-20 00:42:40|22180.23|22100.23|22177.53|22097.53|22180.55|22100.55|22177.53|22097.53|10
1732063370000|2024-11-20 00:42:50|22177.72|22097.72|22176.36|22096.36|22177.92|22097.92|22176.36|22096.36|10
1732063380000|2024-11-20 00:43:00|22176.15|22096.15|22177.61|22097.61|22177.61|22097.61|22175.5|22095.5|10
1732063390000|2024-11-20 00:43:10|22176.99|22096.99|22182.58|22102.58|22183.75|22103.75|22174.72|22094.72|10
1732063400000|2024-11-20 00:43:20|22180.67|22100.67|22182.98|22102.98|22182.98|22102.98|22179.26|22099.26|9
1732063410000|2024-11-20 00:43:30|22183.64|22103.64|22183.92|22103.92|22184.53|22104.53|22183.64|22103.64|10
1732063420000|2024-11-20 00:43:40|22183.14|22103.14|22185.88|22105.88|22185.88|22105.88|22182.57|22102.57|10
1732063430000|2024-11-20 00:43:50|22185.83|22105.83|22188.62|22108.62|22188.62|22108.62|22185.83|22105.83|10
1732063440000|2024-11-20 00:44:00|22187.97|22107.97|22185.55|22105.55|22187.97|22107.97|22184.48|22104.48|10
1732063450000|2024-11-20 00:44:10|22185.88|22105.88|22183.33|22103.33|22185.88|22105.88|22183.33|22103.33|10
1732063460000|2024-11-20 00:44:20|22183.32|22103.32|22179.59|22099.59|22183.32|22103.32|22179.59|22099.59|10
1732063470000|2024-11-20 00:44:30|22179.34|22099.34|22177.82|22097.82|22179.34|22099.34|22177.4|22097.4|10
1732063480000|2024-11-20 00:44:40|22178.08|22098.08|22180.24|22100.24|22180.24|22100.24|22178.03|22098.03|9
1732063490000|2024-11-20 00:44:50|22180.04|22100.04|22176.56|22096.56|22180.36|22100.36|22176.56|22096.56|10
1732063500000|2024-11-20 00:45:00|22176.21|22096.21|22176.16|22096.16|22179.26|22099.26|22175.96|22095.96|10
1732063510000|2024-11-20 00:45:10|22175.49|22095.49|22175.68|22095.68|22177.08|22097.08|22175.49|22095.49|10
1732063520000|2024-11-20 00:45:20|22175.73|22095.73|22172.01|22092.01|22175.73|22095.73|22171.94|22091.94|10
1732063530000|2024-11-20 00:45:30|22171.9|22091.9|22159.5|22079.5|22171.9|22091.9|22159.47|22079.47|10
1732063540000|2024-11-20 00:45:40|22159.54|22079.54|22156.85|22076.85|22159.62|22079.62|22155.47|22075.47|10
1732063550000|2024-11-20 00:45:50|22157.21|22077.21|22157.78|22077.78|22158.1|22078.1|22157.21|22077.21|10
1732063560000|2024-11-20 00:46:00|22158.02|22078.02|22163.9|22083.9|22163.9|22083.9|22158.02|22078.02|10
1732063570000|2024-11-20 00:46:10|22163.63|22083.63|22161.89|22081.89|22163.63|22083.63|22161.31|22081.31|10
1732063580000|2024-11-20 00:46:20|22159.59|22079.59|22157.71|22077.71|22159.59|22079.59|22157.25|22077.25|10
1732063590000|2024-11-20 00:46:30|22157.59|22077.59|22156.53|22076.53|22158.69|22078.69|22156.51|22076.51|10
1732063600000|2024-11-20 00:46:40|22156.39|22076.39|22159.19|22079.19|22159.25|22079.25|22156.39|22076.39|10
1732063610000|2024-11-20 00:46:50|22159.64|22079.64|22158.2|22078.2|22162.38|22082.38|22157.75|22077.75|9
1732063620000|2024-11-20 00:47:00|22156.78|22076.78|22157.32|22077.32|22157.94|22077.94|22156.2|22076.2|10
1732063630000|2024-11-20 00:47:10|22156.69|22076.69|22154.08|22074.08|22156.95|22076.95|22154.08|22074.08|10
1732063640000|2024-11-20 00:47:20|22154.54|22074.54|22154.79|22074.79|22154.79|22074.79|22154.2|22074.2|9
1732063650000|2024-11-20 00:47:30|22154.88|22074.88|22152.09|22072.09|22154.88|22074.88|22151.26|22071.26|10
1732063660000|2024-11-20 00:47:40|22151.47|22071.47|22149.41|22069.41|22151.47|22071.47|22149.41|22069.41|10
1732063670000|2024-11-20 00:47:50|22149.38|22069.38|22147.42|22067.42|22150.48|22070.48|22147.42|22067.42|10
1732063680000|2024-11-20 00:48:00|22147.6|22067.6|22144.42|22064.42|22147.6|22067.6|22144.42|22064.42|10
1732063690000|2024-11-20 00:48:10|22144.32|22064.32|22141.43|22061.43|22144.32|22064.32|22141.43|22061.43|10
1732063700000|2024-11-20 00:48:20|22138.83|22058.83|22139.7|22059.7|22139.7|22059.7|22138.69|22058.69|10
1732063710000|2024-11-20 00:48:30|22139.89|22059.89|22141.64|22061.64|22141.72|22061.72|22139.89|22059.89|10
1732063720000|2024-11-20 00:48:40|22141.75|22061.75|22143.38|22063.38|22144.43|22064.43|22141.75|22061.75|10
1732063730000|2024-11-20 00:48:50|22142.93|22062.93|22147.46|22067.46|22147.46|22067.46|22142.93|22062.93|10
1732063740000|2024-11-20 00:49:00|22147.75|22067.75|22148.35|22068.35|22148.57|22068.57|22147.45|22067.45|9
1732063750000|2024-11-20 00:49:10|22148.55|22068.55|22146.38|22066.38|22148.55|22068.55|22146.1|22066.1|10
1732063760000|2024-11-20 00:49:20|22146.07|22066.07|22146.42|22066.42|22147.09|22067.09|22146.06|22066.06|10
1732063770000|2024-11-20 00:49:30|22148.02|22068.02|22145.81|22065.81|22148.04|22068.04|22145.76|22065.76|10
1732063780000|2024-11-20 00:49:40|22145.51|22065.51|22148.25|22068.25|22148.25|22068.25|22144.94|22064.94|10
1732063790000|2024-11-20 00:49:50|22148.77|22068.77|22147.49|22067.49|22148.77|22068.77|22147.18|22067.18|9
1732063800000|2024-11-20 00:50:00|22147.56|22067.56|22143.49|22063.49|22147.56|22067.56|22143.49|22063.49|10
1732063810000|2024-11-20 00:50:10|22143.14|22063.14|22143.08|22063.08|22144.57|22064.57|22143.04|22063.04|10
1732063820000|2024-11-20 00:50:20|22142.99|22062.99|22144.21|22064.21|22145.3|22065.3|22142.84|22062.84|10
1732063830000|2024-11-20 00:50:30|22144.12|22064.12|22146.23|22066.23|22147.26|22067.26|22144.12|22064.12|9
1732063840000|2024-11-20 00:50:40|22146.67|22066.67|22148.07|22068.07|22148.08|22068.08|22146.67|22066.67|10
1732063850000|2024-11-20 00:50:50|22148.32|22068.32|22148.86|22068.86|22149.58|22069.58|22148.21|22068.21|10
1732063860000|2024-11-20 00:51:00|22148.88|22068.88|22148.52|22068.52|22150.44|22070.44|22148.52|22068.52|10
1732063870000|2024-11-20 00:51:10|22148.55|22068.55|22149.29|22069.29|22149.29|22069.29|22147.76|22067.76|10
1732063880000|2024-11-20 00:51:20|22148.31|22068.31|22148.56|22068.56|22148.56|22068.56|22146.16|22066.16|10
1732063890000|2024-11-20 00:51:30|22149.73|22069.73|22152.42|22072.42|22152.6|22072.6|22149.73|22069.73|10
1732063900000|2024-11-20 00:51:40|22152.15|22072.15|22151.77|22071.77|22153.1|22073.1|22151.77|22071.77|9
1732063910000|2024-11-20 00:51:50|22152.06|22072.06|22153.65|22073.65|22153.65|22073.65|22152.06|22072.06|10
1732063920000|2024-11-20 00:52:00|22153.7|22073.7|22152.45|22072.45|22155.81|22075.81|22152.45|22072.45|10
1732063930000|2024-11-20 00:52:10|22152.37|22072.37|22150.47|22070.47|22152.37|22072.37|22148.64|22068.64|10
1732063940000|2024-11-20 00:52:20|22151.27|22071.27|22152.68|22072.68|22152.68|22072.68|22151.26|22071.26|10
1732063950000|2024-11-20 00:52:30|22153.03|22073.03|22153.98|22073.98|22154.13|22074.13|22153.03|22073.03|10
1732063960000|2024-11-20 00:52:40|22154.15|22074.15|22154.76|22074.76|22154.81|22074.81|22153.75|22073.75|10
1732063970000|2024-11-20 00:52:50|22156.19|22076.19|22156.48|22076.48|22156.52|22076.52|22155.9|22075.9|10
1732063980000|2024-11-20 00:53:00|22156.89|22076.89|22161.56|22081.56|22161.56|22081.56|22156.89|22076.89|10
1732063990000|2024-11-20 00:53:10|22162.13|22082.13|22171.47|22091.47|22171.77|22091.77|22162.13|22082.13|10
1732064000000|2024-11-20 00:53:20|22171.49|22091.49|22169.82|22089.82|22171.49|22091.49|22168.9|22088.9|10
1732064010000|2024-11-20 00:53:30|22169.68|22089.68|22169.19|22089.19|22170.49|22090.49|22169.19|22089.19|10
1732064020000|2024-11-20 00:53:40|22169.01|22089.01|22169.5|22089.5|22169.79|22089.79|22168.91|22088.91|10
1732064030000|2024-11-20 00:53:50|22169.01|22089.01|22169.51|22089.51|22170.36|22090.36|22169.01|22089.01|10
1732064040000|2024-11-20 00:54:00|22169.35|22089.35|22171.45|22091.45|22171.79|22091.79|22168.99|22088.99|10
1732064050000|2024-11-20 00:54:10|22171.44|22091.44|22172.76|22092.76|22172.76|22092.76|22170.86|22090.86|9
1732064060000|2024-11-20 00:54:20|22173.32|22093.32|22173.85|22093.85|22174.17|22094.17|22173.17|22093.17|10
1732064070000|2024-11-20 00:54:30|22173.98|22093.98|22172.94|22092.94|22173.98|22093.98|22172.94|22092.94|10
1732064080000|2024-11-20 00:54:40|22172.89|22092.89|22171.99|22091.99|22172.89|22092.89|22171.83|22091.83|10
1732064090000|2024-11-20 00:54:50|22171.75|22091.75|22170.77|22090.77|22171.75|22091.75|22170.41|22090.41|10
1732064100000|2024-11-20 00:55:00|22170.18|22090.18|22168.7|22088.7|22170.28|22090.28|22168.4|22088.4|10
1732064110000|2024-11-20 00:55:10|22169.34|22089.34|22172.99|22092.99|22172.99|22092.99|22169.34|22089.34|10
1732064120000|2024-11-20 00:55:20|22173.42|22093.42|22175.22|22095.22|22175.22|22095.22|22173.36|22093.36|10
1732064130000|2024-11-20 00:55:30|22175.69|22095.69|22176.44|22096.44|22178.81|22098.81|22175.48|22095.48|10
1732064140000|2024-11-20 00:55:40|22176.7|22096.7|22174.65|22094.65|22176.7|22096.7|22174.65|22094.65|10
1732064150000|2024-11-20 00:55:50|22174.25|22094.25|22170.81|22090.81|22174.25|22094.25|22170.29|22090.29|10
1732064160000|2024-11-20 00:56:00|22170.85|22090.85|22172.92|22092.92|22172.92|22092.92|22170.84|22090.84|9
1732064170000|2024-11-20 00:56:10|22172.71|22092.71|22173.4|22093.4|22173.43|22093.43|22172.2|22092.2|10
1732064180000|2024-11-20 00:56:20|22174.33|22094.33|22173.05|22093.05|22174.33|22094.33|22172.99|22092.99|10
1732064190000|2024-11-20 00:56:30|22173.25|22093.25|22174.13|22094.13|22174.13|22094.13|22172.12|22092.12|8
1732064200000|2024-11-20 00:56:40|22174.48|22094.48|22175.23|22095.23|22175.58|22095.58|22174.48|22094.48|10
1732064210000|2024-11-20 00:56:50|22175.02|22095.02|22174.65|22094.65|22175.02|22095.02|22173.47|22093.47|10
1732064220000|2024-11-20 00:57:00|22174.57|22094.57|22173.06|22093.06|22175.34|22095.34|22173.06|22093.06|9
1732064230000|2024-11-20 00:57:10|22173.45|22093.45|22157.88|22077.88|22173.45|22093.45|22157.84|22077.84|10
1732064240000|2024-11-20 00:57:20|22158.05|22078.05|22157.98|22077.98|22158.86|22078.86|22157.79|22077.79|10
1732064250000|2024-11-20 00:57:30|22158.13|22078.13|22165.29|22085.29|22165.29|22085.29|22158.13|22078.13|10
1732064260000|2024-11-20 00:57:40|22165.16|22085.16|22164.26|22084.26|22165.19|22085.19|22164.26|22084.26|10
1732064270000|2024-11-20 00:57:50|22163.81|22083.81|22171.42|22091.42|22171.92|22091.92|22163.81|22083.81|10
1732064280000|2024-11-20 00:58:00|22171.37|22091.37|22170.53|22090.53|22171.59|22091.59|22170.53|22090.53|10
1732064290000|2024-11-20 00:58:10|22169.75|22089.75|22167.88|22087.88|22169.75|22089.75|22167.88|22087.88|10
1732064300000|2024-11-20 00:58:20|22168.49|22088.49|22163.36|22083.36|22168.57|22088.57|22163.3|22083.3|10
1732064310000|2024-11-20 00:58:30|22162.94|22082.94|22161.7|22081.7|22162.94|22082.94|22160.87|22080.87|10
1732064320000|2024-11-20 00:58:40|22161.53|22081.53|22159.73|22079.73|22161.62|22081.62|22159.66|22079.66|10
1732064330000|2024-11-20 00:58:50|22159.59|22079.59|22160.17|22080.17|22160.24|22080.24|22159.59|22079.59|8
1732064340000|2024-11-20 00:59:00|22160.2|22080.2|22159.3|22079.3|22160.2|22080.2|22159.3|22079.3|9
1732064350000|2024-11-20 00:59:10|22159.27|22079.27|22158.5|22078.5|22159.27|22079.27|22158.05|22078.05|10
1732064360000|2024-11-20 00:59:20|22158.56|22078.56|22158.59|22078.59|22160.18|22080.18|22158.56|22078.56|10
1732064370000|2024-11-20 00:59:30|22158.44|22078.44|22157.44|22077.44|22158.44|22078.44|22157.44|22077.44|10
1732064380000|2024-11-20 00:59:40|22157.75|22077.75|22156.23|22076.23|22157.75|22077.75|22156.23|22076.23|10
1732064390000|2024-11-20 00:59:50|22156.22|22076.22|22154.22|22074.22|22156.22|22076.22|22154.22|22074.22|10
1732064400000|2024-11-20 01:00:00|22153.04|22073.04|22142.57|22062.57|22153.04|22073.04|22142.57|22062.57|10
1732064410000|2024-11-20 01:00:10|22142.46|22062.46|22144.45|22064.45|22144.45|22064.45|22140.43|22060.43|10
1732064420000|2024-11-20 01:00:20|22148.56|22068.56|22152.07|22072.07|22152.07|22072.07|22148.56|22068.56|10
1732064430000|2024-11-20 01:00:30|22151.05|22071.05|22160.82|22080.82|22160.82|22080.82|22151.05|22071.05|10
1732064440000|2024-11-20 01:00:40|22161.49|22081.49|22161.68|22081.68|22161.68|22081.68|22161|22081|10
1732064450000|2024-11-20 01:00:50|22162.12|22082.12|22165.75|22085.75|22165.75|22085.75|22162.12|22082.12|10
1732064460000|2024-11-20 01:01:00|22165.73|22085.73|22164.16|22084.16|22165.88|22085.88|22164.16|22084.16|10
1732064470000|2024-11-20 01:01:10|22152.54|22072.54|22148.43|22068.43|22152.54|22072.54|22148.43|22068.43|10
1732064480000|2024-11-20 01:01:20|22148.31|22068.31|22152.09|22072.09|22152.59|22072.59|22148.31|22068.31|10
1732064490000|2024-11-20 01:01:30|22152.33|22072.33|22150.86|22070.86|22152.33|22072.33|22150.66|22070.66|10
1732064500000|2024-11-20 01:01:40|22151.05|22071.05|22152.23|22072.23|22152.23|22072.23|22150.71|22070.71|10
1732064510000|2024-11-20 01:01:50|22152.09|22072.09|22152|22072|22152.51|22072.51|22151.83|22071.83|10
1732064520000|2024-11-20 01:02:00|22152.16|22072.16|22154.04|22074.04|22154.22|22074.22|22151.97|22071.97|10
1732064530000|2024-11-20 01:02:10|22154.2|22074.2|22151.97|22071.97|22154.2|22074.2|22151.97|22071.97|9
1732064540000|2024-11-20 01:02:20|22152.13|22072.13|22166.75|22086.75|22166.75|22086.75|22152.13|22072.13|10
1732064550000|2024-11-20 01:02:30|22166.62|22086.62|22165.54|22085.54|22166.62|22086.62|22165.54|22085.54|10
1732064560000|2024-11-20 01:02:40|22165.51|22085.51|22164.23|22084.23|22165.82|22085.82|22164.21|22084.21|10
1732064570000|2024-11-20 01:02:50|22166.21|22086.21|22164.28|22084.28|22166.21|22086.21|22164.28|22084.28|9
1732064580000|2024-11-20 01:03:00|22164.26|22084.26|22168.19|22088.19|22168.19|22088.19|22164.16|22084.16|10
1732064590000|2024-11-20 01:03:10|22168.81|22088.81|22173.18|22093.18|22173.22|22093.22|22168.73|22088.73|10
1732064600000|2024-11-20 01:03:20|22172.59|22092.59|22176.16|22096.16|22176.16|22096.16|22172.15|22092.15|10
1732064610000|2024-11-20 01:03:30|22176.55|22096.55|22165.36|22085.36|22177.78|22097.78|22165.36|22085.36|10
1732064620000|2024-11-20 01:03:40|22165.5|22085.5|22164.7|22084.7|22166.34|22086.34|22164.22|22084.22|10
1732064630000|2024-11-20 01:03:50|22165.11|22085.11|22170.4|22090.4|22170.4|22090.4|22165.11|22085.11|10
1732064640000|2024-11-20 01:04:00|22170.51|22090.51|22176.26|22096.26|22176.26|22096.26|22170.51|22090.51|10
1732064650000|2024-11-20 01:04:10|22176.43|22096.43|22178.39|22098.39|22178.39|22098.39|22175.51|22095.51|10
1732064660000|2024-11-20 01:04:20|22178.43|22098.43|22181.67|22101.67|22181.67|22101.67|22178.34|22098.34|10
1732064670000|2024-11-20 01:04:30|22182.61|22102.61|22183.27|22103.27|22183.27|22103.27|22181.69|22101.69|10
1732064680000|2024-11-20 01:04:40|22183.11|22103.11|22189.53|22109.53|22189.53|22109.53|22182.81|22102.81|10
1732064690000|2024-11-20 01:04:50|22189.94|22109.94|22201.74|22121.74|22201.74|22121.74|22189.94|22109.94|10
1732064700000|2024-11-20 01:05:00|22202.67|22122.67|22206.31|22126.31|22208.67|22128.67|22202.67|22122.67|10
1732064710000|2024-11-20 01:05:10|22206.09|22126.09|22203.16|22123.16|22206.09|22126.09|22202.53|22122.53|9
1732064720000|2024-11-20 01:05:20|22202.58|22122.58|22205.21|22125.21|22205.21|22125.21|22200.93|22120.93|10
1732064730000|2024-11-20 01:05:30|22205.61|22125.61|22203.84|22123.84|22205.68|22125.68|22203.84|22123.84|10
1732064740000|2024-11-20 01:05:40|22203.64|22123.64|22212.13|22132.13|22212.44|22132.44|22202.72|22122.72|10
1732064750000|2024-11-20 01:05:50|22211.82|22131.82|22211.5|22131.5|22212.11|22132.11|22211.5|22131.5|8
1732064760000|2024-11-20 01:06:00|22211.62|22131.62|22209.61|22129.61|22213.86|22133.86|22209.61|22129.61|10
1732064770000|2024-11-20 01:06:10|22208.72|22128.72|22209.71|22129.71|22209.71|22129.71|22207.66|22127.66|10
1732064780000|2024-11-20 01:06:20|22209.4|22129.4|22213.34|22133.34|22213.34|22133.34|22209.31|22129.31|10
1732064790000|2024-11-20 01:06:30|22214.4|22134.4|22217.34|22137.34|22217.34|22137.34|22214.4|22134.4|10
1732064800000|2024-11-20 01:06:40|22216.93|22136.93|22219.04|22139.04|22219.06|22139.06|22216.57|22136.57|10
1732064810000|2024-11-20 01:06:50|22219.8|22139.8|22220.5|22140.5|22223.75|22143.75|22219.6|22139.6|10
1732064820000|2024-11-20 01:07:00|22220.56|22140.56|22217.79|22137.79|22220.56|22140.56|22217.79|22137.79|10
1732064830000|2024-11-20 01:07:10|22215.11|22135.11|22211.59|22131.59|22215.11|22135.11|22211.25|22131.25|10
1732064840000|2024-11-20 01:07:20|22210.48|22130.48|22209.23|22129.23|22210.48|22130.48|22207.68|22127.68|10
1732064850000|2024-11-20 01:07:30|22209.22|22129.22|22207.92|22127.92|22209.3|22129.3|22207.9|22127.9|9
1732064860000|2024-11-20 01:07:40|22207.98|22127.98|22206.04|22126.04|22208.05|22128.05|22205.76|22125.76|10
1732064870000|2024-11-20 01:07:50|22207.5|22127.5|22208.92|22128.92|22209.63|22129.63|22207.5|22127.5|10
1732064880000|2024-11-20 01:08:00|22209.16|22129.16|22205.55|22125.55|22209.67|22129.67|22205.55|22125.55|10
1732064890000|2024-11-20 01:08:10|22204.38|22124.38|22201.79|22121.79|22204.38|22124.38|22201.55|22121.55|10
1732064900000|2024-11-20 01:08:20|22202.34|22122.34|22199.17|22119.17|22202.58|22122.58|22198.48|22118.48|10
1732064910000|2024-11-20 01:08:30|22199.16|22119.16|22201.4|22121.4|22201.4|22121.4|22199.16|22119.16|10
1732064920000|2024-11-20 01:08:40|22202.31|22122.31|22202.05|22122.05|22202.31|22122.31|22200.55|22120.55|9
1732064930000|2024-11-20 01:08:50|22201.84|22121.84|22203.05|22123.05|22203.05|22123.05|22201.84|22121.84|10
1732064940000|2024-11-20 01:09:00|22203.12|22123.12|22202.41|22122.41|22203.42|22123.42|22202.41|22122.41|10
1732064950000|2024-11-20 01:09:10|22202.39|22122.39|22205.28|22125.28|22205.28|22125.28|22201.91|22121.91|10
1732064960000|2024-11-20 01:09:20|22205.78|22125.78|22206.64|22126.64|22207.39|22127.39|22205.46|22125.46|10
1732064970000|2024-11-20 01:09:30|22206.1|22126.1|22204.07|22124.07|22206.25|22126.25|22202.54|22122.54|10
1732064980000|2024-11-20 01:09:40|22204.69|22124.69|22203.27|22123.27|22205.07|22125.07|22203.27|22123.27|10
1732064990000|2024-11-20 01:09:50|22203.06|22123.06|22203.73|22123.73|22203.79|22123.79|22203.06|22123.06|10
1732065000000|2024-11-20 01:10:00|22203.72|22123.72|22191.33|22111.33|22205.02|22125.02|22191.33|22111.33|10
1732065010000|2024-11-20 01:10:10|22191.1|22111.1|22191.8|22111.8|22192.25|22112.25|22191.1|22111.1|10
1732065020000|2024-11-20 01:10:20|22191.77|22111.77|22195.16|22115.16|22195.35|22115.35|22191.03|22111.03|10
1732065030000|2024-11-20 01:10:30|22195.17|22115.17|22193.97|22113.97|22195.17|22115.17|22193.52|22113.52|10
1732065040000|2024-11-20 01:10:40|22193.83|22113.83|22192.25|22112.25|22193.83|22113.83|22192.25|22112.25|10
1732065050000|2024-11-20 01:10:50|22192.56|22112.56|22192.97|22112.97|22193|22113|22192.36|22112.36|10
1732065060000|2024-11-20 01:11:00|22192.22|22112.22|22191.11|22111.11|22192.22|22112.22|22191.11|22111.11|8
1732065070000|2024-11-20 01:11:10|22190.89|22110.89|22179.89|22099.89|22190.89|22110.89|22179.89|22099.89|10
1732065080000|2024-11-20 01:11:20|22176.12|22096.12|22177.51|22097.51|22177.51|22097.51|22174.99|22094.99|9
1732065090000|2024-11-20 01:11:30|22177.32|22097.32|22175.59|22095.59|22177.32|22097.32|22175.13|22095.13|10
1732065100000|2024-11-20 01:11:40|22174.5|22094.5|22171.01|22091.01|22174.5|22094.5|22171.01|22091.01|10
1732065110000|2024-11-20 01:11:50|22170.32|22090.32|22167.74|22087.74|22170.32|22090.32|22167.23|22087.23|10
1732065120000|2024-11-20 01:12:00|22167.44|22087.44|22170.27|22090.27|22170.27|22090.27|22167.03|22087.03|10
1732065130000|2024-11-20 01:12:10|22170.37|22090.37|22171.43|22091.43|22171.43|22091.43|22169.95|22089.95|10
1732065140000|2024-11-20 01:12:20|22171.97|22091.97|22173.38|22093.38|22173.38|22093.38|22171.9|22091.9|9
1732065150000|2024-11-20 01:12:30|22172.97|22092.97|22165.25|22085.25|22172.97|22092.97|22162.11|22082.11|10
1732065160000|2024-11-20 01:12:40|22165.3|22085.3|22164.73|22084.73|22165.73|22085.73|22164.73|22084.73|10
1732065170000|2024-11-20 01:12:50|22164.91|22084.91|22164.35|22084.35|22164.91|22084.91|22163.42|22083.42|10
1732065180000|2024-11-20 01:13:00|22164.83|22084.83|22164.62|22084.62|22165.41|22085.41|22164.41|22084.41|9
1732065190000|2024-11-20 01:13:10|22164.11|22084.11|22163.32|22083.32|22164.11|22084.11|22163.32|22083.32|10
1732065200000|2024-11-20 01:13:20|22163.19|22083.19|22161.15|22081.15|22163.19|22083.19|22161.15|22081.15|10
1732065210000|2024-11-20 01:13:30|22160.86|22080.86|22161.02|22081.02|22161.15|22081.15|22160.56|22080.56|10
1732065220000|2024-11-20 01:13:40|22162.51|22082.51|22165.87|22085.87|22165.87|22085.87|22162.34|22082.34|10
1732065230000|2024-11-20 01:13:50|22165.53|22085.53|22164.49|22084.49|22165.53|22085.53|22163.85|22083.85|10
1732065240000|2024-11-20 01:14:00|22164.71|22084.71|22166.35|22086.35|22166.35|22086.35|22163.76|22083.76|10
1732065250000|2024-11-20 01:14:10|22166.68|22086.68|22166.86|22086.86|22167.56|22087.56|22166.17|22086.17|10
1732065260000|2024-11-20 01:14:20|22166.85|22086.85|22170.55|22090.55|22170.55|22090.55|22166.85|22086.85|10
1732065270000|2024-11-20 01:14:30|22170.9|22090.9|22171.86|22091.86|22171.86|22091.86|22170.9|22090.9|10
1732065280000|2024-11-20 01:14:40|22171.66|22091.66|22171.47|22091.47|22172.12|22092.12|22171.47|22091.47|10
1732065290000|2024-11-20 01:14:50|22171.09|22091.09|22173.11|22093.11|22173.11|22093.11|22171.09|22091.09|10
1732065300000|2024-11-20 01:15:00|22173.2|22093.2|22166.95|22086.95|22174.13|22094.13|22166.95|22086.95|10
1732065310000|2024-11-20 01:15:10|22167.12|22087.12|22165.68|22085.68|22168.61|22088.61|22165.68|22085.68|9
1732065320000|2024-11-20 01:15:20|22165.16|22085.16|22162.84|22082.84|22165.44|22085.44|22162.6|22082.6|10
1732065330000|2024-11-20 01:15:30|22162.51|22082.51|22160.24|22080.24|22162.51|22082.51|22160.24|22080.24|10
1732065340000|2024-11-20 01:15:40|22160.03|22080.03|22156.16|22076.16|22160.03|22080.03|22156.16|22076.16|10
1732065350000|2024-11-20 01:15:50|22155.91|22075.91|22148.44|22068.44|22155.91|22075.91|22148.44|22068.44|10
1732065360000|2024-11-20 01:16:00|22148.19|22068.19|22146.63|22066.63|22148.73|22068.73|22145.86|22065.86|10
1732065370000|2024-11-20 01:16:10|22146.52|22066.52|22146.24|22066.24|22146.77|22066.77|22145.68|22065.68|10
1732065380000|2024-11-20 01:16:20|22148.47|22068.47|22147.98|22067.98|22149.26|22069.26|22146.66|22066.66|10
1732065390000|2024-11-20 01:16:30|22148.28|22068.28|22147.56|22067.56|22149.34|22069.34|22147.34|22067.34|10
1732065400000|2024-11-20 01:16:40|22148.29|22068.29|22152.4|22072.4|22152.4|22072.4|22148.21|22068.21|10
1732065410000|2024-11-20 01:16:50|22152.71|22072.71|22153.7|22073.7|22154.07|22074.07|22152.23|22072.23|10
1732065420000|2024-11-20 01:17:00|22153.45|22073.45|22154.71|22074.71|22155.62|22075.62|22153.45|22073.45|10
1732065430000|2024-11-20 01:17:10|22154.29|22074.29|22151.55|22071.55|22154.29|22074.29|22151.55|22071.55|9
1732065440000|2024-11-20 01:17:20|22150.16|22070.16|22147.9|22067.9|22150.34|22070.34|22147.9|22067.9|10
1732065450000|2024-11-20 01:17:30|22147.85|22067.85|22149.17|22069.17|22152.05|22072.05|22147.19|22067.19|10
1732065460000|2024-11-20 01:17:40|22149.02|22069.02|22148.29|22068.29|22149.02|22069.02|22148.16|22068.16|10
1732065470000|2024-11-20 01:17:50|22148.56|22068.56|22147.5|22067.5|22148.56|22068.56|22146.94|22066.94|10
1732065480000|2024-11-20 01:18:00|22147.75|22067.75|22149.91|22069.91|22150.99|22070.99|22147.75|22067.75|10
1732065490000|2024-11-20 01:18:10|22149.66|22069.66|22144.99|22064.99|22149.74|22069.74|22144.99|22064.99|10
1732065500000|2024-11-20 01:18:20|22144.61|22064.61|22141.37|22061.37|22144.87|22064.87|22141.2|22061.2|10
1732065510000|2024-11-20 01:18:30|22140.11|22060.11|22136.47|22056.47|22140.97|22060.97|22136.47|22056.47|10
1732065520000|2024-11-20 01:18:40|22136.12|22056.12|22136.11|22056.11|22136.12|22056.12|22134.52|22054.52|10
1732065530000|2024-11-20 01:18:50|22135.89|22055.89|22131.96|22051.96|22135.89|22055.89|22131.96|22051.96|9
1732065540000|2024-11-20 01:19:00|22132.06|22052.06|22130.2|22050.2|22132.06|22052.06|22129.52|22049.52|10
1732065550000|2024-11-20 01:19:10|22130.8|22050.8|22129.65|22049.65|22131.52|22051.52|22129.65|22049.65|10
1732065560000|2024-11-20 01:19:20|22128.77|22048.77|22122.14|22042.14|22128.77|22048.77|22122.14|22042.14|10
1732065570000|2024-11-20 01:19:30|22122.03|22042.03|22124.07|22044.07|22124.07|22044.07|22121.64|22041.64|10
1732065580000|2024-11-20 01:19:40|22124.4|22044.4|22127.06|22047.06|22127.06|22047.06|22122.64|22042.64|10
1732065590000|2024-11-20 01:19:50|22127.28|22047.28|22126.58|22046.58|22128.23|22048.23|22126.58|22046.58|10
1732065600000|2024-11-20 01:20:00|22126.18|22046.18|22127.36|22047.36|22127.78|22047.78|22125.76|22045.76|10
1732065610000|2024-11-20 01:20:10|22127.29|22047.29|22125.24|22045.24|22127.29|22047.29|22124.78|22044.78|10
1732065620000|2024-11-20 01:20:20|22125.31|22045.31|22129.5|22049.5|22129.5|22049.5|22125.05|22045.05|10
1732065630000|2024-11-20 01:20:30|22130.13|22050.13|22131.79|22051.79|22131.79|22051.79|22128.96|22048.96|10
1732065640000|2024-11-20 01:20:40|22130.94|22050.94|22134.43|22054.43|22136.19|22056.19|22130.94|22050.94|10
1732065650000|2024-11-20 01:20:50|22134.65|22054.65|22126.79|22046.79|22134.65|22054.65|22126.68|22046.68|9
1732065660000|2024-11-20 01:21:00|22126.95|22046.95|22126.45|22046.45|22128.25|22048.25|22126.45|22046.45|10
1732065670000|2024-11-20 01:21:10|22125.7|22045.7|22125.86|22045.86|22126.63|22046.63|22124.97|22044.97|9
1732065680000|2024-11-20 01:21:20|22126.24|22046.24|22127.72|22047.72|22128.06|22048.06|22126.24|22046.24|10
1732065690000|2024-11-20 01:21:30|22128.07|22048.07|22128.6|22048.6|22128.99|22048.99|22128.07|22048.07|10
1732065700000|2024-11-20 01:21:40|22128.54|22048.54|22127.4|22047.4|22128.54|22048.54|22127.4|22047.4|10
1732065710000|2024-11-20 01:21:50|22126.75|22046.75|22127.84|22047.84|22128.52|22048.52|22126.75|22046.75|9
1732065720000|2024-11-20 01:22:00|22127.63|22047.63|22125.34|22045.34|22127.63|22047.63|22124.87|22044.87|10
1732065730000|2024-11-20 01:22:10|22125.86|22045.86|22122.54|22042.54|22126.7|22046.7|22122.54|22042.54|10
1732065740000|2024-11-20 01:22:20|22130.6|22050.6|22124.56|22044.56|22130.6|22050.6|22124.56|22044.56|10
1732065750000|2024-11-20 01:22:30|22123.45|22043.45|22121.34|22041.34|22123.45|22043.45|22121.34|22041.34|10
1732065760000|2024-11-20 01:22:40|22121.17|22041.17|22114.78|22034.78|22121.17|22041.17|22114.64|22034.64|10
1732065770000|2024-11-20 01:22:50|22114.29|22034.29|22112.77|22032.77|22114.29|22034.29|22112.47|22032.47|10
1732065780000|2024-11-20 01:23:00|22112.3|22032.3|22112.77|22032.77|22112.77|22032.77|22111.42|22031.42|10
1732065790000|2024-11-20 01:23:10|22112.15|22032.15|22105.18|22025.18|22112.15|22032.15|22105.18|22025.18|10
1732065800000|2024-11-20 01:23:20|22104.75|22024.75|22093.82|22013.82|22104.75|22024.75|22093.82|22013.82|10
1732065810000|2024-11-20 01:23:30|22093.06|22013.06|22091.29|22011.29|22093.27|22013.27|22091.12|22011.12|10
1732065820000|2024-11-20 01:23:40|22091.79|22011.79|22085.98|22005.98|22091.79|22011.79|22085.98|22005.98|10
1732065830000|2024-11-20 01:23:50|22085.84|22005.84|22082.97|22002.97|22087.32|22007.32|22082.97|22002.97|10
1732065840000|2024-11-20 01:24:00|22081.12|22001.12|22075.19|21995.19|22081.12|22001.12|22075.19|21995.19|10
1732065850000|2024-11-20 01:24:10|22075.04|21995.04|22071.76|21991.76|22075.04|21995.04|22071.76|21991.76|10
1732065860000|2024-11-20 01:24:20|22071.61|21991.61|22070.84|21990.84|22071.88|21991.88|22070.84|21990.84|10
1732065870000|2024-11-20 01:24:30|22071.59|21991.59|22068.1|21988.1|22071.75|21991.75|22067.96|21987.96|10
1732065880000|2024-11-20 01:24:40|22068.71|21988.71|22071.5|21991.5|22071.57|21991.57|22068.71|21988.71|9
1732065890000|2024-11-20 01:24:50|22071.15|21991.15|22058.28|21978.28|22072.45|21992.45|22058.28|21978.28|10
1732065900000|2024-11-20 01:25:00|22058.82|21978.82|22059.53|21979.53|22060.45|21980.45|22058.82|21978.82|10
1732065910000|2024-11-20 01:25:10|22060.38|21980.38|22060.56|21980.56|22061.52|21981.52|22059.97|21979.97|10
1732065920000|2024-11-20 01:25:20|22060.75|21980.75|22063.82|21983.82|22064.12|21984.12|22060.75|21980.75|10
1732065930000|2024-11-20 01:25:30|22063.21|21983.21|22058.38|21978.38|22063.21|21983.21|22057.66|21977.66|10
1732065940000|2024-11-20 01:25:40|22058.28|21978.28|22055.9|21975.9|22058.28|21978.28|22055.9|21975.9|10
1732065950000|2024-11-20 01:25:50|22055.68|21975.68|22053.55|21973.55|22055.68|21975.68|22053.36|21973.36|8
1732065960000|2024-11-20 01:26:00|22053.11|21973.11|22036|21956|22058.63|21978.63|22036|21956|10
1732065970000|2024-11-20 01:26:10|22036.14|21956.14|22038.46|21958.46|22039.78|21959.78|22036.14|21956.14|10
1732065980000|2024-11-20 01:26:20|22040.02|21960.02|22050.38|21970.38|22050.38|21970.38|22040.02|21960.02|10
1732065990000|2024-11-20 01:26:30|22049.86|21969.86|22052.99|21972.99|22053.31|21973.31|22049.86|21969.86|10
1732066000000|2024-11-20 01:26:40|22053.09|21973.09|22053.16|21973.16|22054.8|21974.8|22053.09|21973.09|10
1732066010000|2024-11-20 01:26:50|22053.7|21973.7|22055.02|21975.02|22055.81|21975.81|22053.6|21973.6|10
1732066020000|2024-11-20 01:27:00|22055.29|21975.29|22057.18|21977.18|22057.18|21977.18|22053.44|21973.44|10
1732066030000|2024-11-20 01:27:10|22057.46|21977.46|22058.59|21978.59|22058.59|21978.59|22055.95|21975.95|10
1732066040000|2024-11-20 01:27:20|22058.8|21978.8|22060.6|21980.6|22060.81|21980.81|22058.8|21978.8|10
1732066050000|2024-11-20 01:27:30|22059.74|21979.74|22080.49|22000.49|22080.49|22000.49|22059.37|21979.37|10
1732066060000|2024-11-20 01:27:40|22078.84|21998.84|22069.99|21989.99|22078.84|21998.84|22069.39|21989.39|9
1732066070000|2024-11-20 01:27:50|22067.62|21987.62|22068.06|21988.06|22069.18|21989.18|22067.28|21987.28|10
1732066080000|2024-11-20 01:28:00|22061.91|21981.91|22059.8|21979.8|22061.93|21981.93|22059.38|21979.38|10
1732066090000|2024-11-20 01:28:10|22060.01|21980.01|22058.47|21978.47|22060.84|21980.84|22057.93|21977.93|10
1732066100000|2024-11-20 01:28:20|22057.36|21977.36|22057.52|21977.52|22057.52|21977.52|22055.41|21975.41|10
1732066110000|2024-11-20 01:28:30|22057.33|21977.33|22060.11|21980.11|22060.11|21980.11|22056.52|21976.52|9
1732066120000|2024-11-20 01:28:40|22060.63|21980.63|22067.84|21987.84|22067.84|21987.84|22058.44|21978.44|10
1732066130000|2024-11-20 01:28:50|22068.48|21988.48|22066.23|21986.23|22068.73|21988.73|22066.23|21986.23|10
1732066140000|2024-11-20 01:29:00|22066.14|21986.14|22065.66|21985.66|22067.83|21987.83|22065.66|21985.66|10
1732066150000|2024-11-20 01:29:10|22065.43|21985.43|22064.69|21984.69|22066.15|21986.15|22064.44|21984.44|10
1732066160000|2024-11-20 01:29:20|22066.57|21986.57|22067.1|21987.1|22067.43|21987.43|22066.14|21986.14|10
1732066170000|2024-11-20 01:29:30|22067.3|21987.3|22068.73|21988.73|22069.53|21989.53|22067.03|21987.03|10
1732066180000|2024-11-20 01:29:40|22068.77|21988.77|22068.52|21988.52|22068.77|21988.77|22067.2|21987.2|10
1732066190000|2024-11-20 01:29:50|22068.54|21988.54|22069.88|21989.88|22069.88|21989.88|22068.29|21988.29|9
1732066200000|2024-11-20 01:30:00|22069.9|21989.9|22068.45|21988.45|22070.21|21990.21|22068.45|21988.45|9
1732066210000|2024-11-20 01:30:10|22068.06|21988.06|22066.26|21986.26|22070.33|21990.33|22066.26|21986.26|10
1732066220000|2024-11-20 01:30:20|22066.15|21986.15|22061.8|21981.8|22066.15|21986.15|22060.61|21980.61|10
1732066230000|2024-11-20 01:30:30|22060.9|21980.9|22062.24|21982.24|22062.38|21982.38|22060.81|21980.81|9
1732066240000|2024-11-20 01:30:40|22061.34|21981.34|22050.01|21970.01|22061.34|21981.34|22048.97|21968.97|10
1732066250000|2024-11-20 01:30:50|22050.46|21970.46|22045.57|21965.57|22051.57|21971.57|22045.57|21965.57|10
1732066260000|2024-11-20 01:31:00|22045.7|21965.7|22040.1|21960.1|22049.36|21969.36|22040.1|21960.1|10
1732066270000|2024-11-20 01:31:10|22040.05|21960.05|22041.11|21961.11|22041.8|21961.8|22037.14|21957.14|10
1732066280000|2024-11-20 01:31:20|22040.84|21960.84|22034.33|21954.33|22040.84|21960.84|22032.86|21952.86|10
1732066290000|2024-11-20 01:31:30|22034.64|21954.64|22034.85|21954.85|22036.25|21956.25|22034.47|21954.47|10
1732066300000|2024-11-20 01:31:40|22034.66|21954.66|22034.34|21954.34|22034.66|21954.66|22033.72|21953.72|9
1732066310000|2024-11-20 01:31:50|22034.63|21954.63|22045.98|21965.98|22045.98|21965.98|22033.25|21953.25|10
1732066320000|2024-11-20 01:32:00|22045.81|21965.81|22051.09|21971.09|22051.09|21971.09|22045.81|21965.81|10
1732066330000|2024-11-20 01:32:10|22051.38|21971.38|22054.92|21974.92|22054.92|21974.92|22051.38|21971.38|10
1732066340000|2024-11-20 01:32:20|22056.12|21976.12|22059.97|21979.97|22060.85|21980.85|22056.12|21976.12|10
1732066350000|2024-11-20 01:32:30|22059.43|21979.43|22063.8|21983.8|22065.18|21985.18|22059.43|21979.43|10
1732066360000|2024-11-20 01:32:40|22063.96|21983.96|22067.97|21987.97|22067.97|21987.97|22063.76|21983.76|10
1732066370000|2024-11-20 01:32:50|22067.95|21987.95|22072.27|21992.27|22072.27|21992.27|22067.95|21987.95|10
1732066380000|2024-11-20 01:33:00|22073.03|21993.03|22087.95|22007.95|22088.49|22008.49|22073.03|21993.03|10
1732066390000|2024-11-20 01:33:10|22088.53|22008.53|22095.99|22015.99|22096.29|22016.29|22088.53|22008.53|10
1732066400000|2024-11-20 01:33:20|22096.22|22016.22|22096.55|22016.55|22096.99|22016.99|22096.22|22016.22|10
1732066410000|2024-11-20 01:33:30|22096.75|22016.75|22106.06|22026.06|22106.06|22026.06|22096.65|22016.65|10
1732066420000|2024-11-20 01:33:40|22107.02|22027.02|22106.36|22026.36|22107.45|22027.45|22106.36|22026.36|10
1732066430000|2024-11-20 01:33:50|22107.26|22027.26|22098.97|22018.97|22107.26|22027.26|22098.97|22018.97|10
1732066440000|2024-11-20 01:34:00|22098.52|22018.52|22093.86|22013.86|22098.52|22018.52|22093.5|22013.5|10
1732066450000|2024-11-20 01:34:10|22094.79|22014.79|22094.25|22014.25|22095.04|22015.04|22093.11|22013.11|10
1732066460000|2024-11-20 01:34:20|22094.81|22014.81|22096.24|22016.24|22096.57|22016.57|22094.55|22014.55|10
1732066470000|2024-11-20 01:34:30|22096.32|22016.32|22098.93|22018.93|22100.44|22020.44|22096.32|22016.32|10
1732066480000|2024-11-20 01:34:40|22099.97|22019.97|22103.19|22023.19|22103.35|22023.35|22099.97|22019.97|10
1732066490000|2024-11-20 01:34:50|22102.06|22022.06|22101.66|22021.66|22102.27|22022.27|22101.22|22021.22|10
1732066500000|2024-11-20 01:35:00|22103.49|22023.49|22097|22017|22103.49|22023.49|22095.41|22015.41|10
1732066510000|2024-11-20 01:35:10|22096.19|22016.19|22092.15|22012.15|22096.19|22016.19|22092.15|22012.15|10
1732066520000|2024-11-20 01:35:20|22092.65|22012.65|22089.07|22009.07|22093.62|22013.62|22089.07|22009.07|10
1732066530000|2024-11-20 01:35:30|22097.18|22017.18|22086.96|22006.96|22100.41|22020.41|22086.96|22006.96|10
1732066540000|2024-11-20 01:35:40|22088.12|22008.12|22091.41|22011.41|22091.41|22011.41|22088.12|22008.12|10
1732066550000|2024-11-20 01:35:50|22091.06|22011.06|22091.59|22011.59|22093.06|22013.06|22091.06|22011.06|10
1732066560000|2024-11-20 01:36:00|22092.61|22012.61|22096.03|22016.03|22096.03|22016.03|22092.15|22012.15|10
1732066570000|2024-11-20 01:36:10|22097.64|22017.64|22098.89|22018.89|22099.35|22019.35|22097.64|22017.64|10
1732066580000|2024-11-20 01:36:20|22099.27|22019.27|22104.08|22024.08|22104.08|22024.08|22098.9|22018.9|10
1732066590000|2024-11-20 01:36:30|22104.41|22024.41|22111.55|22031.55|22112.04|22032.04|22104.41|22024.41|10
1732066600000|2024-11-20 01:36:40|22111.82|22031.82|22113.81|22033.81|22113.81|22033.81|22111.82|22031.82|10
1732066610000|2024-11-20 01:36:50|22113.33|22033.33|22112.37|22032.37|22113.82|22033.82|22112.37|22032.37|10
1732066620000|2024-11-20 01:37:00|22112.68|22032.68|22114.33|22034.33|22114.75|22034.75|22112.68|22032.68|10
1732066630000|2024-11-20 01:37:10|22114.21|22034.21|22111.5|22031.5|22114.27|22034.27|22111.5|22031.5|10
1732066640000|2024-11-20 01:37:20|22112.28|22032.28|22119.57|22039.57|22119.92|22039.92|22112.28|22032.28|10
1732066650000|2024-11-20 01:37:30|22120.4|22040.4|22120.17|22040.17|22120.4|22040.4|22118.53|22038.53|10
1732066660000|2024-11-20 01:37:40|22120.69|22040.69|22124.16|22044.16|22124.16|22044.16|22120.69|22040.69|10
1732066670000|2024-11-20 01:37:50|22124.76|22044.76|22126.69|22046.69|22126.69|22046.69|22124.76|22044.76|10
1732066680000|2024-11-20 01:38:00|22126.63|22046.63|22124.5|22044.5|22126.63|22046.63|22124.5|22044.5|10
1732066690000|2024-11-20 01:38:10|22125.05|22045.05|22124.29|22044.29|22125.59|22045.59|22124.29|22044.29|10
1732066700000|2024-11-20 01:38:20|22124.78|22044.78|22126.29|22046.29|22126.29|22046.29|22124.68|22044.68|10
1732066710000|2024-11-20 01:38:30|22126.86|22046.86|22127.93|22047.93|22127.93|22047.93|22126.79|22046.79|10
1732066720000|2024-11-20 01:38:40|22128.55|22048.55|22126.58|22046.58|22128.97|22048.97|22126.58|22046.58|9
1732066730000|2024-11-20 01:38:50|22127.21|22047.21|22128.23|22048.23|22128.23|22048.23|22126.81|22046.81|10
1732066740000|2024-11-20 01:39:00|22128.74|22048.74|22127.02|22047.02|22128.95|22048.95|22127.02|22047.02|10
1732066750000|2024-11-20 01:39:10|22127.84|22047.84|22129.04|22049.04|22129.04|22049.04|22127.51|22047.51|10
1732066760000|2024-11-20 01:39:20|22130.21|22050.21|22143.34|22063.34|22143.34|22063.34|22130.21|22050.21|10
1732066770000|2024-11-20 01:39:30|22143.22|22063.22|22142.5|22062.5|22143.61|22063.61|22141.66|22061.66|9
1732066780000|2024-11-20 01:39:40|22142.72|22062.72|22140.43|22060.43|22142.72|22062.72|22140.43|22060.43|10
1732066790000|2024-11-20 01:39:50|22140.67|22060.67|22143.55|22063.55|22143.55|22063.55|22140.32|22060.32|10
1732066800000|2024-11-20 01:40:00|22144.2|22064.2|22148.11|22068.11|22151.05|22071.05|22144.2|22064.2|10
1732066810000|2024-11-20 01:40:10|22147.35|22067.35|22140.97|22060.97|22147.35|22067.35|22140.97|22060.97|10
1732066820000|2024-11-20 01:40:20|22141.84|22061.84|22133.67|22053.67|22141.84|22061.84|22133.67|22053.67|10
1732066830000|2024-11-20 01:40:30|22133.94|22053.94|22132.66|22052.66|22133.94|22053.94|22130.58|22050.58|10
1732066840000|2024-11-20 01:40:40|22132.24|22052.24|22134.71|22054.71|22134.71|22054.71|22131.96|22051.96|10
1732066850000|2024-11-20 01:40:50|22135.19|22055.19|22135.68|22055.68|22135.68|22055.68|22134.21|22054.21|9
1732066860000|2024-11-20 01:41:00|22135.45|22055.45|22135.14|22055.14|22135.73|22055.73|22134.57|22054.57|9
1732066870000|2024-11-20 01:41:10|22135.49|22055.49|22136.98|22056.98|22136.98|22056.98|22135.49|22055.49|10
1732066880000|2024-11-20 01:41:20|22137.1|22057.1|22134.33|22054.33|22137.1|22057.1|22134.33|22054.33|10
1732066890000|2024-11-20 01:41:30|22132.23|22052.23|22133.13|22053.13|22133.51|22053.51|22131.69|22051.69|10
1732066900000|2024-11-20 01:41:40|22132.64|22052.64|22133.04|22053.04|22133.27|22053.27|22132.32|22052.32|10
1732066910000|2024-11-20 01:41:50|22133.13|22053.13|22134.94|22054.94|22134.99|22054.99|22133.13|22053.13|10
1732066920000|2024-11-20 01:42:00|22134.45|22054.45|22136.86|22056.86|22136.86|22056.86|22134.45|22054.45|10
1732066930000|2024-11-20 01:42:10|22136.78|22056.78|22137.09|22057.09|22137.09|22057.09|22136.06|22056.06|10
1732066940000|2024-11-20 01:42:20|22137.56|22057.56|22138.04|22058.04|22139.59|22059.59|22137.56|22057.56|10
1732066950000|2024-11-20 01:42:30|22138.62|22058.62|22118.51|22038.51|22138.62|22058.62|22117.65|22037.65|10
1732066960000|2024-11-20 01:42:40|22118.31|22038.31|22119.65|22039.65|22119.65|22039.65|22118.31|22038.31|8
1732066970000|2024-11-20 01:42:50|22119.52|22039.52|22116.17|22036.17|22119.52|22039.52|22116.17|22036.17|10
1732066980000|2024-11-20 01:43:00|22116.13|22036.13|22117.4|22037.4|22117.4|22037.4|22115.65|22035.65|10
1732066990000|2024-11-20 01:43:10|22117.5|22037.5|22118.93|22038.93|22118.93|22038.93|22117.31|22037.31|10
1732067000000|2024-11-20 01:43:20|22117.47|22037.47|22115.92|22035.92|22117.47|22037.47|22114.76|22034.76|10
1732067010000|2024-11-20 01:43:30|22115.55|22035.55|22114.22|22034.22|22115.55|22035.55|22113.59|22033.59|9
1732067020000|2024-11-20 01:43:40|22115.02|22035.02|22112.95|22032.95|22115.02|22035.02|22112.59|22032.59|10
1732067030000|2024-11-20 01:43:50|22113.24|22033.24|22105.92|22025.92|22113.36|22033.36|22105.92|22025.92|10
1732067040000|2024-11-20 01:44:00|22105.69|22025.69|22101.16|22021.16|22105.69|22025.69|22101.16|22021.16|10
1732067050000|2024-11-20 01:44:10|22101.83|22021.83|22095.2|22015.2|22101.83|22021.83|22095.2|22015.2|10
1732067060000|2024-11-20 01:44:20|22092.14|22012.14|22084.42|22004.42|22092.14|22012.14|22084.42|22004.42|10
1732067070000|2024-11-20 01:44:30|22084.5|22004.5|22081.15|22001.15|22084.5|22004.5|22081.15|22001.15|10
1732067080000|2024-11-20 01:44:40|22078.74|21998.74|22056.75|21976.75|22078.74|21998.74|22053.68|21973.68|10
1732067090000|2024-11-20 01:44:50|22057.38|21977.38|22059.88|21979.88|22060.03|21980.03|22056.08|21976.08|10
1732067100000|2024-11-20 01:45:00|22059.89|21979.89|22061.34|21981.34|22061.52|21981.52|22059.45|21979.45|10
1732067110000|2024-11-20 01:45:10|22062.26|21982.26|22068.24|21988.24|22068.56|21988.56|22062.26|21982.26|10
1732067120000|2024-11-20 01:45:20|22068.27|21988.27|22078.32|21998.32|22078.32|21998.32|22068.27|21988.27|10
1732067130000|2024-11-20 01:45:30|22081.71|22001.71|22083.77|22003.77|22083.77|22003.77|22080.64|22000.64|10
1732067140000|2024-11-20 01:45:40|22083.67|22003.67|22084.66|22004.66|22084.81|22004.81|22083.67|22003.67|10
1732067150000|2024-11-20 01:45:50|22084.67|22004.67|22083.9|22003.9|22084.67|22004.67|22082.62|22002.62|10
1732067160000|2024-11-20 01:46:00|22084.05|22004.05|22078.95|21998.95|22084.05|22004.05|22078.95|21998.95|10
1732067170000|2024-11-20 01:46:10|22079.79|21999.79|22076.67|21996.67|22079.79|21999.79|22076.15|21996.15|10
1732067180000|2024-11-20 01:46:20|22077.15|21997.15|22079.73|21999.73|22079.73|21999.73|22077.15|21997.15|10
1732067190000|2024-11-20 01:46:30|22074.03|21994.03|22073.43|21993.43|22074.38|21994.38|22072.9|21992.9|9
1732067200000|2024-11-20 01:46:40|22072.75|21992.75|22066.84|21986.84|22072.75|21992.75|22066.84|21986.84|10
1732067210000|2024-11-20 01:46:50|22066.6|21986.6|22062.59|21982.59|22066.6|21986.6|22062.59|21982.59|10
1732067220000|2024-11-20 01:47:00|22062.96|21982.96|22064.51|21984.51|22065.17|21985.17|22062.46|21982.46|10
1732067230000|2024-11-20 01:47:10|22064.93|21984.93|22060.75|21980.75|22064.93|21984.93|22060.75|21980.75|10
1732067240000|2024-11-20 01:47:20|22061.51|21981.51|22057.14|21977.14|22061.51|21981.51|22057.14|21977.14|10
1732067250000|2024-11-20 01:47:30|22057.33|21977.33|22067.85|21987.85|22069.01|21989.01|22057.33|21977.33|10
1732067260000|2024-11-20 01:47:40|22067.87|21987.87|22069.39|21989.39|22069.6|21989.6|22067.87|21987.87|9
1732067270000|2024-11-20 01:47:50|22070.46|21990.46|22069.38|21989.38|22070.69|21990.69|22069.38|21989.38|10
1732067280000|2024-11-20 01:48:00|22069.27|21989.27|22067.02|21987.02|22069.99|21989.99|22067.02|21987.02|10
1732067290000|2024-11-20 01:48:10|22065.76|21985.76|22059.69|21979.69|22065.76|21985.76|22059.69|21979.69|10
1732067300000|2024-11-20 01:48:20|22058.63|21978.63|22035.69|21955.69|22058.63|21978.63|22035.69|21955.69|10
1732067310000|2024-11-20 01:48:30|22033.57|21953.57|22031.63|21951.63|22035.58|21955.58|22031.63|21951.63|10
1732067320000|2024-11-20 01:48:40|22031.28|21951.28|22029.46|21949.46|22031.28|21951.28|22029.46|21949.46|10
1732067330000|2024-11-20 01:48:50|22029.99|21949.99|22032.94|21952.94|22032.94|21952.94|22029.99|21949.99|10
1732067340000|2024-11-20 01:49:00|22034.17|21954.17|22048.89|21968.89|22048.97|21968.97|22033.68|21953.68|10
1732067350000|2024-11-20 01:49:10|22048.99|21968.99|22043.7|21963.7|22048.99|21968.99|22035.16|21955.16|10
1732067360000|2024-11-20 01:49:20|22044|21964|22045.24|21965.24|22045.24|21965.24|22041.97|21961.97|10
1732067370000|2024-11-20 01:49:30|22045.68|21965.68|22051.23|21971.23|22051.23|21971.23|22045.68|21965.68|10
1732067380000|2024-11-20 01:49:40|22050.87|21970.87|22049.13|21969.13|22050.87|21970.87|22048.76|21968.76|10
1732067390000|2024-11-20 01:49:50|22048.98|21968.98|22049.94|21969.94|22049.94|21969.94|22048.53|21968.53|10
1732067400000|2024-11-20 01:50:00|22050.22|21970.22|22053.31|21973.31|22053.37|21973.37|22049.64|21969.64|10
1732067410000|2024-11-20 01:50:10|22058.09|21978.09|22060.61|21980.61|22060.76|21980.76|22057.81|21977.81|10
1732067420000|2024-11-20 01:50:20|22062.5|21982.5|22068.77|21988.77|22068.8|21988.8|22062.5|21982.5|10
1732067430000|2024-11-20 01:50:30|22069.41|21989.41|22071.84|21991.84|22072.49|21992.49|22069.41|21989.41|10
1732067440000|2024-11-20 01:50:40|22071.91|21991.91|22073.04|21993.04|22073.04|21993.04|22070.93|21990.93|10
1732067450000|2024-11-20 01:50:50|22072.79|21992.79|22076.3|21996.3|22076.3|21996.3|22072.79|21992.79|10
1732067460000|2024-11-20 01:51:00|22076.46|21996.46|22071.19|21991.19|22076.97|21996.97|22071.19|21991.19|10
1732067470000|2024-11-20 01:51:10|22070.85|21990.85|22071.55|21991.55|22071.55|21991.55|22068.92|21988.92|10
1732067480000|2024-11-20 01:51:20|22072.02|21992.02|22070.43|21990.43|22072.02|21992.02|22068.63|21988.63|10
1732067490000|2024-11-20 01:51:30|22069.9|21989.9|22073.05|21993.05|22073.05|21993.05|22069.85|21989.85|10
1732067500000|2024-11-20 01:51:40|22073.27|21993.27|22077.14|21997.14|22077.38|21997.38|22073.27|21993.27|9
1732067510000|2024-11-20 01:51:50|22079.56|21999.56|22074.79|21994.79|22080.7|22000.7|22072.61|21992.61|10
1732067520000|2024-11-20 01:52:00|22075.02|21995.02|22077.41|21997.41|22077.41|21997.41|22074.57|21994.57|9
1732067530000|2024-11-20 01:52:10|22077.59|21997.59|22090.74|22010.74|22090.74|22010.74|22077.59|21997.59|10
1732067540000|2024-11-20 01:52:20|22090.97|22010.97|22091.79|22011.79|22092.44|22012.44|22090.97|22010.97|9
1732067550000|2024-11-20 01:52:30|22091.32|22011.32|22086.04|22006.04|22091.32|22011.32|22086.04|22006.04|10
1732067560000|2024-11-20 01:52:40|22085.43|22005.43|22089.76|22009.76|22090.79|22010.79|22084.92|22004.92|10
1732067570000|2024-11-20 01:52:50|22094.12|22014.12|22092.98|22012.98|22094.12|22014.12|22091.93|22011.93|10
1732067580000|2024-11-20 01:53:00|22093.11|22013.11|22083.21|22003.21|22093.11|22013.11|22083.21|22003.21|10
1732067590000|2024-11-20 01:53:10|22082.14|22002.14|22078.98|21998.98|22082.25|22002.25|22078.97|21998.97|10
1732067600000|2024-11-20 01:53:20|22078.05|21998.05|22077.46|21997.46|22078.05|21998.05|22077.46|21997.46|10
1732067610000|2024-11-20 01:53:30|22077.61|21997.61|22076.16|21996.16|22077.61|21997.61|22076.06|21996.06|10
1732067620000|2024-11-20 01:53:40|22076.61|21996.61|22075.44|21995.44|22076.61|21996.61|22074.43|21994.43|10
1732067630000|2024-11-20 01:53:50|22075.21|21995.21|22071.68|21991.68|22075.21|21995.21|22071.68|21991.68|10
1732067640000|2024-11-20 01:54:00|22071.59|21991.59|22066.03|21986.03|22071.59|21991.59|22066.03|21986.03|10
1732067650000|2024-11-20 01:54:10|22065.5|21985.5|22066.46|21986.46|22066.46|21986.46|22064.83|21984.83|10
1732067660000|2024-11-20 01:54:20|22067|21987|22064.99|21984.99|22067.36|21987.36|22064.99|21984.99|10
1732067670000|2024-11-20 01:54:30|22064.61|21984.61|22061.84|21981.84|22065.03|21985.03|22061.84|21981.84|10
1732067680000|2024-11-20 01:54:40|22061.09|21981.09|22060.09|21980.09|22061.25|21981.25|22059.26|21979.26|9
1732067690000|2024-11-20 01:54:50|22060.18|21980.18|22058.77|21978.77|22060.2|21980.2|22058.29|21978.29|10
1732067700000|2024-11-20 01:55:00|22058.96|21978.96|22051.24|21971.24|22061.29|21981.29|22047.21|21967.21|10
1732067710000|2024-11-20 01:55:10|22050.79|21970.79|22052.9|21972.9|22052.9|21972.9|22050.01|21970.01|10
1732067720000|2024-11-20 01:55:20|22052.68|21972.68|22055.67|21975.67|22055.67|21975.67|22051.65|21971.65|10
1732067730000|2024-11-20 01:55:30|22055.36|21975.36|22060.88|21980.88|22060.88|21980.88|22053.76|21973.76|10
1732067740000|2024-11-20 01:55:40|22062.68|21982.68|22062.35|21982.35|22063.46|21983.46|22062.35|21982.35|10
1732067750000|2024-11-20 01:55:50|22062.81|21982.81|22061.6|21981.6|22063.77|21983.77|22061.6|21981.6|10
1732067760000|2024-11-20 01:56:00|22060.62|21980.62|22057.48|21977.48|22060.89|21980.89|22056.33|21976.33|10
1732067770000|2024-11-20 01:56:10|22058.24|21978.24|22062.52|21982.52|22062.52|21982.52|22057.46|21977.46|10
1732067780000|2024-11-20 01:56:20|22062.07|21982.07|22063.68|21983.68|22063.68|21983.68|22062.07|21982.07|10
1732067790000|2024-11-20 01:56:30|22064.24|21984.24|22062.97|21982.97|22064.51|21984.51|22062.97|21982.97|10
1732067800000|2024-11-20 01:56:40|22063.31|21983.31|22064.35|21984.35|22064.35|21984.35|22063.31|21983.31|9
1732067810000|2024-11-20 01:56:50|22063.41|21983.41|22062.91|21982.91|22063.47|21983.47|22061.66|21981.66|10
1732067820000|2024-11-20 01:57:00|22062.68|21982.68|22063.61|21983.61|22063.97|21983.97|22062.34|21982.34|10
1732067830000|2024-11-20 01:57:10|22063.27|21983.27|22057.13|21977.13|22063.91|21983.91|22057.13|21977.13|10
1732067840000|2024-11-20 01:57:20|22057.21|21977.21|22057.53|21977.53|22057.99|21977.99|22057.07|21977.07|10
1732067850000|2024-11-20 01:57:30|22057.39|21977.39|22056.49|21976.49|22057.54|21977.54|22056.3|21976.3|10
1732067860000|2024-11-20 01:57:40|22056.38|21976.38|22056.59|21976.59|22057.23|21977.23|22056.37|21976.37|10
1732067870000|2024-11-20 01:57:50|22056.63|21976.63|22056.51|21976.51|22056.98|21976.98|22056.29|21976.29|10
1732067880000|2024-11-20 01:58:00|22057.18|21977.18|22057.8|21977.8|22059.88|21979.88|22057.09|21977.09|10
1732067890000|2024-11-20 01:58:10|22058.37|21978.37|22056.66|21976.66|22058.37|21978.37|22055.93|21975.93|9
1732067900000|2024-11-20 01:58:20|22056.99|21976.99|22058.2|21978.2|22059.53|21979.53|22056.35|21976.35|10
1732067910000|2024-11-20 01:58:30|22058.34|21978.34|22061.42|21981.42|22061.42|21981.42|22057.82|21977.82|10
1732067920000|2024-11-20 01:58:40|22061.37|21981.37|22065.79|21985.79|22065.79|21985.79|22061.37|21981.37|10
1732067930000|2024-11-20 01:58:50|22064.99|21984.99|22065.18|21985.18|22065.66|21985.66|22064.86|21984.86|10
1732067940000|2024-11-20 01:59:00|22065.3|21985.3|22065.8|21985.8|22065.8|21985.8|22062.94|21982.94|10
1732067950000|2024-11-20 01:59:10|22065.33|21985.33|22079.76|21999.76|22081.37|22001.37|22064.72|21984.72|10
1732067960000|2024-11-20 01:59:20|22079.45|21999.45|22080.48|22000.48|22080.94|22000.94|22079.45|21999.45|10
1732067970000|2024-11-20 01:59:30|22080.53|22000.53|22070.36|21990.36|22081.38|22001.38|22069.18|21989.18|10
1732067980000|2024-11-20 01:59:40|22070.48|21990.48|22083.54|22003.54|22084.52|22004.52|22070.48|21990.48|10
1732067990000|2024-11-20 01:59:50|22083.79|22003.79|22085.26|22005.26|22085.31|22005.31|22083.79|22003.79|10
1732068000000|2024-11-20 02:00:00|22085.37|22005.37|22069.55|21989.55|22086.59|22006.59|22068.38|21988.38|10
1732068010000|2024-11-20 02:00:10|22070.48|21990.48|22071.73|21991.73|22071.73|21991.73|22068.54|21988.54|10
1732068020000|2024-11-20 02:00:20|22071.42|21991.42|22067.73|21987.73|22071.42|21991.42|22067.43|21987.43|10
1732068030000|2024-11-20 02:00:30|22067.09|21987.09|22068.87|21988.87|22068.87|21988.87|22066.27|21986.27|10
1732068040000|2024-11-20 02:00:40|22068.68|21988.68|22066.29|21986.29|22068.68|21988.68|22065.9|21985.9|10
1732068050000|2024-11-20 02:00:50|22068.55|21988.55|22070.56|21990.56|22070.88|21990.88|22067.71|21987.71|10
1732068060000|2024-11-20 02:01:00|22070.65|21990.65|22068.14|21988.14|22071.18|21991.18|22067.39|21987.39|10
1732068070000|2024-11-20 02:01:10|22065.96|21985.96|22064.52|21984.52|22065.96|21985.96|22064.2|21984.2|10
1732068080000|2024-11-20 02:01:20|22064.71|21984.71|22063.68|21983.68|22065.28|21985.28|22063.06|21983.06|10
1732068090000|2024-11-20 02:01:30|22063.29|21983.29|22060.96|21980.96|22063.29|21983.29|22060.96|21980.96|10
1732068100000|2024-11-20 02:01:40|22060.86|21980.86|22059.59|21979.59|22061.19|21981.19|22057.86|21977.86|9
1732068110000|2024-11-20 02:01:50|22059.05|21979.05|22068.88|21988.88|22068.89|21988.89|22058.68|21978.68|10
1732068120000|2024-11-20 02:02:00|22068.79|21988.79|22067.78|21987.78|22068.79|21988.79|22067.19|21987.19|10
1732068130000|2024-11-20 02:02:10|22067.77|21987.77|22073.32|21993.32|22073.32|21993.32|22067.76|21987.76|10
1732068140000|2024-11-20 02:02:20|22074.75|21994.75|22078.19|21998.19|22079.07|21999.07|22074.75|21994.75|10
1732068150000|2024-11-20 02:02:30|22077.43|21997.43|22080.45|22000.45|22081.32|22001.32|22077.43|21997.43|9
1732068160000|2024-11-20 02:02:40|22080.16|22000.16|22080.39|22000.39|22080.39|22000.39|22078.33|21998.33|10
1732068170000|2024-11-20 02:02:50|22081.11|22001.11|22081.84|22001.84|22081.84|22001.84|22080.38|22000.38|9
1732068180000|2024-11-20 02:03:00|22081.88|22001.88|22085.88|22005.88|22085.88|22005.88|22081.88|22001.88|10
1732068190000|2024-11-20 02:03:10|22086.36|22006.36|22089.95|22009.95|22090.41|22010.41|22086.36|22006.36|10
1732068200000|2024-11-20 02:03:20|22089.78|22009.78|22086.27|22006.27|22089.88|22009.88|22086.27|22006.27|10
1732068210000|2024-11-20 02:03:30|22085.74|22005.74|22086.55|22006.55|22086.97|22006.97|22085.74|22005.74|10
1732068220000|2024-11-20 02:03:40|22085.75|22005.75|22080.85|22000.85|22085.75|22005.75|22080.84|22000.84|10
1732068230000|2024-11-20 02:03:50|22080.92|22000.92|22073.26|21993.26|22081.4|22001.4|22073.26|21993.26|10
1732068240000|2024-11-20 02:04:00|22072.9|21992.9|22074.69|21994.69|22074.69|21994.69|22071.91|21991.91|10
1732068250000|2024-11-20 02:04:10|22074.92|21994.92|22068.73|21988.73|22074.92|21994.92|22068.01|21988.01|10
1732068260000|2024-11-20 02:04:20|22068.6|21988.6|22068.53|21988.53|22068.6|21988.6|22067.55|21987.55|10
1732068270000|2024-11-20 02:04:30|22059.87|21979.87|22074.33|21994.33|22074.72|21994.72|22059.87|21979.87|10
1732068280000|2024-11-20 02:04:40|22073.35|21993.35|22076.67|21996.67|22076.67|21996.67|22073.35|21993.35|10
1732068290000|2024-11-20 02:04:50|22076.77|21996.77|22077.08|21997.08|22077.36|21997.36|22075.49|21995.49|10
1732068300000|2024-11-20 02:05:00|22077.2|21997.2|22080.82|22000.82|22081.59|22001.59|22077.2|21997.2|10
1732068310000|2024-11-20 02:05:10|22079.56|21999.56|22077.06|21997.06|22079.56|21999.56|22076.11|21996.11|10
1732068320000|2024-11-20 02:05:20|22077.12|21997.12|22076.78|21996.78|22077.12|21997.12|22075.75|21995.75|10
1732068330000|2024-11-20 02:05:30|22076.46|21996.46|22078.64|21998.64|22079.64|21999.64|22076.41|21996.41|10
1732068340000|2024-11-20 02:05:40|22078.27|21998.27|22075.66|21995.66|22078.27|21998.27|22075.66|21995.66|10
1732068350000|2024-11-20 02:05:50|22075.15|21995.15|22077.41|21997.41|22078.14|21998.14|22075.15|21995.15|10
1732068360000|2024-11-20 02:06:00|22077.57|21997.57|22075.9|21995.9|22078.5|21998.5|22075.83|21995.83|10
1732068370000|2024-11-20 02:06:10|22076.08|21996.08|22077.97|21997.97|22078.37|21998.37|22076.08|21996.08|10
1732068380000|2024-11-20 02:06:20|22077.77|21997.77|22075.2|21995.2|22077.87|21997.87|22075.2|21995.2|10
1732068390000|2024-11-20 02:06:30|22075.78|21995.78|22072.9|21992.9|22075.78|21995.78|22072.69|21992.69|10
1732068400000|2024-11-20 02:06:40|22072.78|21992.78|22063.86|21983.86|22072.78|21992.78|22063.86|21983.86|10
1732068410000|2024-11-20 02:06:50|22063.55|21983.55|22060.83|21980.83|22063.55|21983.55|22060.74|21980.74|9
1732068420000|2024-11-20 02:07:00|22060.78|21980.78|22050.23|21970.23|22061.24|21981.24|22050.23|21970.23|10
1732068430000|2024-11-20 02:07:10|22050.75|21970.75|22054.3|21974.3|22054.58|21974.58|22050.75|21970.75|10
1732068440000|2024-11-20 02:07:20|22053.54|21973.54|22059.46|21979.46|22059.69|21979.69|22053|21973|10
1732068450000|2024-11-20 02:07:30|22060.64|21980.64|22060.1|21980.1|22061.27|21981.27|22059.46|21979.46|10
1732068460000|2024-11-20 02:07:40|22060.78|21980.78|22061.58|21981.58|22061.58|21981.58|22059.3|21979.3|10
1732068470000|2024-11-20 02:07:50|22060.95|21980.95|22049.01|21969.01|22061.55|21981.55|22049.01|21969.01|10
1732068480000|2024-11-20 02:08:00|22047.52|21967.52|22045.12|21965.12|22047.52|21967.52|22044.4|21964.4|10
1732068490000|2024-11-20 02:08:10|22045.91|21965.91|22044.4|21964.4|22046.7|21966.7|22044.4|21964.4|10
1732068500000|2024-11-20 02:08:20|22043.54|21963.54|22040.51|21960.51|22043.54|21963.54|22039.05|21959.05|10
1732068510000|2024-11-20 02:08:30|22040.11|21960.11|22036.38|21956.38|22040.4|21960.4|22036.34|21956.34|10
1732068520000|2024-11-20 02:08:40|22036.39|21956.39|22036.94|21956.94|22038.39|21958.39|22036.39|21956.39|10
1732068530000|2024-11-20 02:08:50|22036.7|21956.7|22029.64|21949.64|22037.51|21957.51|22029.64|21949.64|10
1732068540000|2024-11-20 02:09:00|22028.73|21948.73|22027.14|21947.14|22030.04|21950.04|22027.12|21947.12|10
1732068550000|2024-11-20 02:09:10|22026.9|21946.9|22024.56|21944.56|22026.97|21946.97|22024.35|21944.35|9
1732068560000|2024-11-20 02:09:20|22024.81|21944.81|22017.73|21937.73|22024.81|21944.81|22017.07|21937.07|10
1732068570000|2024-11-20 02:09:30|22017.49|21937.49|22019.34|21939.34|22019.81|21939.81|22016.65|21936.65|10
1732068580000|2024-11-20 02:09:40|22019.25|21939.25|22031.85|21951.85|22031.85|21951.85|22019.25|21939.25|10
1732068590000|2024-11-20 02:09:50|22032.28|21952.28|22035.56|21955.56|22035.56|21955.56|22032.28|21952.28|10
1732068600000|2024-11-20 02:10:00|22035.55|21955.55|22034.94|21954.94|22036.48|21956.48|22034.94|21954.94|10
1732068610000|2024-11-20 02:10:10|22034.16|21954.16|22036.71|21956.71|22036.71|21956.71|22033.82|21953.82|9
1732068620000|2024-11-20 02:10:20|22037.31|21957.31|22035.91|21955.91|22038.16|21958.16|22035.55|21955.55|10
1732068630000|2024-11-20 02:10:30|22035.84|21955.84|22034.62|21954.62|22035.99|21955.99|22034.62|21954.62|9
1732068640000|2024-11-20 02:10:40|22034.82|21954.82|22029.75|21949.75|22034.82|21954.82|22029.47|21949.47|10
1732068650000|2024-11-20 02:10:50|22027.89|21947.89|22030.71|21950.71|22030.71|21950.71|22024.73|21944.73|10
1732068660000|2024-11-20 02:11:00|22030.48|21950.48|22030.27|21950.27|22031.53|21951.53|22029.83|21949.83|10
1732068670000|2024-11-20 02:11:10|22030.74|21950.74|22029.29|21949.29|22033.21|21953.21|22029.29|21949.29|10
1732068680000|2024-11-20 02:11:20|22029.36|21949.36|22030.69|21950.69|22031.08|21951.08|22029.36|21949.36|10
1732068690000|2024-11-20 02:11:30|22030.65|21950.65|22035.02|21955.02|22036.74|21956.74|22030.65|21950.65|10
1732068700000|2024-11-20 02:11:40|22034.93|21954.93|22034.69|21954.69|22035.54|21955.54|22034.58|21954.58|10
1732068710000|2024-11-20 02:11:50|22033.81|21953.81|22033.08|21953.08|22033.81|21953.81|22032.01|21952.01|9
1732068720000|2024-11-20 02:12:00|22033.26|21953.26|22033.22|21953.22|22033.26|21953.26|22030.82|21950.82|10
1732068730000|2024-11-20 02:12:10|22033.19|21953.19|22030.02|21950.02|22033.19|21953.19|22030.02|21950.02|10
1732068740000|2024-11-20 02:12:20|22028.64|21948.64|22024.9|21944.9|22028.64|21948.64|22024.06|21944.06|10
1732068750000|2024-11-20 02:12:30|22024.45|21944.45|22000.07|21920.07|22024.45|21944.45|22000.07|21920.07|10
1732068760000|2024-11-20 02:12:40|22001.19|21921.19|22003.79|21923.79|22003.79|21923.79|22000.96|21920.96|10
1732068770000|2024-11-20 02:12:50|22001.68|21921.68|21989.92|21909.92|22001.73|21921.73|21989.92|21909.92|10
1732068780000|2024-11-20 02:13:00|21988.87|21908.87|21992.61|21912.61|21992.96|21912.96|21988.64|21908.64|10
1732068790000|2024-11-20 02:13:10|21992.46|21912.46|21995.31|21915.31|21996.68|21916.68|21991.74|21911.74|10
1732068800000|2024-11-20 02:13:20|21995.28|21915.28|21994.01|21914.01|21995.85|21915.85|21994.01|21914.01|10
1732068810000|2024-11-20 02:13:30|21995.73|21915.73|21990.78|21910.78|21995.73|21915.73|21990.39|21910.39|10
1732068820000|2024-11-20 02:13:40|21991.33|21911.33|21989.92|21909.92|21991.33|21911.33|21989.92|21909.92|10
1732068830000|2024-11-20 02:13:50|21989.76|21909.76|21990.11|21910.11|21990.11|21910.11|21989.12|21909.12|10
1732068840000|2024-11-20 02:14:00|21990.25|21910.25|21996.03|21916.03|21996.03|21916.03|21990.25|21910.25|9
1732068850000|2024-11-20 02:14:10|21996.08|21916.08|22000.87|21920.87|22000.87|21920.87|21996.06|21916.06|10
1732068860000|2024-11-20 02:14:20|22001.21|21921.21|22003.17|21923.17|22003.17|21923.17|22000.61|21920.61|9
1732068870000|2024-11-20 02:14:30|22002.94|21922.94|21999.26|21919.26|22002.94|21922.94|21997.99|21917.99|9
1732068880000|2024-11-20 02:14:40|22000.18|21920.18|22008.36|21928.36|22008.95|21928.95|22000.18|21920.18|10
1732068890000|2024-11-20 02:14:50|22007.34|21927.34|22008.85|21928.85|22010.72|21930.72|22007.34|21927.34|9
1732068900000|2024-11-20 02:15:00|22008.98|21928.98|22015.08|21935.08|22015.2|21935.2|22008.98|21928.98|10
1732068910000|2024-11-20 02:15:10|22014.15|21934.15|22014.94|21934.94|22016.71|21936.71|22014.06|21934.06|9
1732068920000|2024-11-20 02:15:20|22014.64|21934.64|22014.79|21934.79|22014.8|21934.8|22012.54|21932.54|10
1732068930000|2024-11-20 02:15:30|22015.45|21935.45|22014.47|21934.47|22016.94|21936.94|22014.47|21934.47|9
1732068940000|2024-11-20 02:15:40|22013.91|21933.91|22011.75|21931.75|22015.6|21935.6|22011.75|21931.75|10
1732068950000|2024-11-20 02:15:50|22008.61|21928.61|22004.85|21924.85|22008.61|21928.61|22004.85|21924.85|9
1732068960000|2024-11-20 02:16:00|22004.72|21924.72|22003.14|21923.14|22004.72|21924.72|21997.69|21917.69|10
1732068970000|2024-11-20 02:16:10|22000.81|21920.81|21988.51|21908.51|22001.2|21921.2|21988.51|21908.51|10
1732068980000|2024-11-20 02:16:20|21986.23|21906.23|21987.15|21907.15|21987.15|21907.15|21983.19|21903.19|10
1732068990000|2024-11-20 02:16:30|21987.86|21907.86|21984.38|21904.38|21987.86|21907.86|21981.53|21901.53|10
1732069000000|2024-11-20 02:16:40|21988.95|21908.95|21993.99|21913.99|21993.99|21913.99|21984.05|21904.05|10
1732069010000|2024-11-20 02:16:50|21994.87|21914.87|21993.35|21913.35|21996.74|21916.74|21992.36|21912.36|10
1732069020000|2024-11-20 02:17:00|21993.18|21913.18|22005.11|21925.11|22005.11|21925.11|21993.18|21913.18|10
1732069030000|2024-11-20 02:17:10|22006.71|21926.71|22015.26|21935.26|22015.26|21935.26|22006.71|21926.71|10
1732069040000|2024-11-20 02:17:20|22016.21|21936.21|22020.04|21940.04|22020.04|21940.04|22015.88|21935.88|10
1732069050000|2024-11-20 02:17:30|22018.94|21938.94|22017.38|21937.38|22019.76|21939.76|22016.96|21936.96|10
1732069060000|2024-11-20 02:17:40|22019.81|21939.81|22030.77|21950.77|22030.77|21950.77|22019.81|21939.81|10
1732069070000|2024-11-20 02:17:50|22030.74|21950.74|22030.69|21950.69|22030.74|21950.74|22024.92|21944.92|10
1732069080000|2024-11-20 02:18:00|22029.65|21949.65|22028.96|21948.96|22032.11|21952.11|22028.96|21948.96|10
1732069090000|2024-11-20 02:18:10|22028.5|21948.5|22024.53|21944.53|22028.5|21948.5|22024.53|21944.53|10
1732069100000|2024-11-20 02:18:20|22022.87|21942.87|22019.86|21939.86|22022.87|21942.87|22019.86|21939.86|10
1732069110000|2024-11-20 02:18:30|22019.75|21939.75|22020.37|21940.37|22022.76|21942.76|22019.75|21939.75|10
1732069120000|2024-11-20 02:18:40|22020.69|21940.69|22020.46|21940.46|22022.96|21942.96|22020.18|21940.18|10
1732069130000|2024-11-20 02:18:50|22020.5|21940.5|22023.67|21943.67|22023.67|21943.67|22020.33|21940.33|10
1732069140000|2024-11-20 02:19:00|22024.17|21944.17|22027.31|21947.31|22027.34|21947.34|22024.17|21944.17|10
1732069150000|2024-11-20 02:19:10|22028.2|21948.2|22025.13|21945.13|22028.2|21948.2|22025.13|21945.13|10
1732069160000|2024-11-20 02:19:20|22024.5|21944.5|22022.85|21942.85|22024.92|21944.92|22022.02|21942.02|9
1732069170000|2024-11-20 02:19:30|22022.93|21942.93|22029.23|21949.23|22029.23|21949.23|22022.93|21942.93|9
1732069180000|2024-11-20 02:19:40|22029.97|21949.97|22032.72|21952.72|22033.18|21953.18|22029.97|21949.97|10
1732069190000|2024-11-20 02:19:50|22033.09|21953.09|22036.34|21956.34|22036.71|21956.71|22033.09|21953.09|10
1732069200000|2024-11-20 02:20:00|22037.25|21957.25|22041.71|21961.71|22041.71|21961.71|22037.25|21957.25|10
1732069210000|2024-11-20 02:20:10|22041.23|21961.23|22041.88|21961.88|22042.17|21962.17|22039.83|21959.83|10
1732069220000|2024-11-20 02:20:20|22040.92|21960.92|22038.94|21958.94|22040.92|21960.92|22038.88|21958.88|10
1732069230000|2024-11-20 02:20:30|22039|21959|22039.52|21959.52|22040.12|21960.12|22038.56|21958.56|10
1732069240000|2024-11-20 02:20:40|22039.1|21959.1|22037.94|21957.94|22039.1|21959.1|22037.61|21957.61|10
1732069250000|2024-11-20 02:20:50|22037.31|21957.31|22038.34|21958.34|22038.51|21958.51|22037.31|21957.31|10
1732069260000|2024-11-20 02:21:00|22038.12|21958.12|22042.82|21962.82|22042.82|21962.82|22037.48|21957.48|9
1732069270000|2024-11-20 02:21:10|22042.96|21962.96|22049.85|21969.85|22049.85|21969.85|22042.66|21962.66|10
1732069280000|2024-11-20 02:21:20|22049.74|21969.74|22050.46|21970.46|22050.46|21970.46|22048.21|21968.21|9
1732069290000|2024-11-20 02:21:30|22050.13|21970.13|22051.38|21971.38|22052.05|21972.05|22050.13|21970.13|10
1732069300000|2024-11-20 02:21:40|22051.41|21971.41|22053.05|21973.05|22053.05|21973.05|22051.41|21971.41|10
1732069310000|2024-11-20 02:21:50|22053.04|21973.04|22052.5|21972.5|22053.04|21973.04|22051.87|21971.87|10
1732069320000|2024-11-20 02:22:00|22052.27|21972.27|22052.95|21972.95|22053.36|21973.36|22052.01|21972.01|10
1732069330000|2024-11-20 02:22:10|22052.59|21972.59|22050.52|21970.52|22052.59|21972.59|22050.02|21970.02|10
1732069340000|2024-11-20 02:22:20|22049.83|21969.83|22051.89|21971.89|22052.2|21972.2|22049.83|21969.83|10
1732069350000|2024-11-20 02:22:30|22050.94|21970.94|22050.11|21970.11|22050.94|21970.94|22049.39|21969.39|10
1732069360000|2024-11-20 02:22:40|22050.09|21970.09|22041.84|21961.84|22050.09|21970.09|22041.76|21961.76|10
1732069370000|2024-11-20 02:22:50|22042|21962|22046.94|21966.94|22046.94|21966.94|22041.51|21961.51|10
1732069380000|2024-11-20 02:23:00|22046.95|21966.95|22052.2|21972.2|22052.2|21972.2|22046.93|21966.93|10
1732069390000|2024-11-20 02:23:10|22052.4|21972.4|22053.72|21973.72|22054.37|21974.37|22052.4|21972.4|10
1732069400000|2024-11-20 02:23:20|22055.31|21975.31|22058.01|21978.01|22058.01|21978.01|22055.31|21975.31|10
1732069410000|2024-11-20 02:23:30|22059.17|21979.17|22064.24|21984.24|22064.24|21984.24|22059.08|21979.08|10
1732069420000|2024-11-20 02:23:40|22064.56|21984.56|22067.5|21987.5|22068.13|21988.13|22064.56|21984.56|9
1732069430000|2024-11-20 02:23:50|22068.11|21988.11|22068.15|21988.15|22069.3|21989.3|22067.34|21987.34|10
1732069440000|2024-11-20 02:24:00|22068.71|21988.71|22070.02|21990.02|22070.83|21990.83|22068.24|21988.24|10
1732069450000|2024-11-20 02:24:10|22069.18|21989.18|22069.74|21989.74|22070.62|21990.62|22069.18|21989.18|10
1732069460000|2024-11-20 02:24:20|22069.5|21989.5|22064.59|21984.59|22069.62|21989.62|22063.85|21983.85|10
1732069470000|2024-11-20 02:24:30|22064.9|21984.9|22066.17|21986.17|22066.32|21986.32|22064.58|21984.58|10
1732069480000|2024-11-20 02:24:40|22066.79|21986.79|22072.87|21992.87|22072.87|21992.87|22066.62|21986.62|10
1732069490000|2024-11-20 02:24:50|22073.22|21993.22|22075.03|21995.03|22075.03|21995.03|22073.22|21993.22|10
1732069500000|2024-11-20 02:25:00|22072.93|21992.93|22071.2|21991.2|22072.93|21992.93|22070.47|21990.47|10
1732069510000|2024-11-20 02:25:10|22071.04|21991.04|22073.64|21993.64|22074|21994|22071.04|21991.04|10
1732069520000|2024-11-20 02:25:20|22073.53|21993.53|22075.22|21995.22|22075.22|21995.22|22073.14|21993.14|10
1732069530000|2024-11-20 02:25:30|22075.97|21995.97|22076.23|21996.23|22076.37|21996.37|22075.97|21995.97|10
1732069540000|2024-11-20 02:25:40|22076.18|21996.18|22084.3|22004.3|22084.3|22004.3|22076.18|21996.18|10
1732069550000|2024-11-20 02:25:50|22084.21|22004.21|22087.13|22007.13|22087.13|22007.13|22084.21|22004.21|10
1732069560000|2024-11-20 02:26:00|22086.29|22006.29|22091.44|22011.44|22091.68|22011.68|22086.25|22006.25|10
1732069570000|2024-11-20 02:26:10|22091.52|22011.52|22097.72|22017.72|22098.14|22018.14|22091.52|22011.52|10
1732069580000|2024-11-20 02:26:20|22097.54|22017.54|22111.25|22031.25|22112.15|22032.15|22097.54|22017.54|10
1732069590000|2024-11-20 02:26:30|22110.81|22030.81|22109.37|22029.37|22111.81|22031.81|22109.37|22029.37|10
1732069600000|2024-11-20 02:26:40|22109.21|22029.21|22112.83|22032.83|22112.86|22032.86|22107.67|22027.67|10
1732069610000|2024-11-20 02:26:50|22112.7|22032.7|22112.02|22032.02|22112.7|22032.7|22111.61|22031.61|10
1732069620000|2024-11-20 02:27:00|22112.15|22032.15|22111.62|22031.62|22113.02|22033.02|22111.39|22031.39|10
1732069630000|2024-11-20 02:27:10|22111.5|22031.5|22109.78|22029.78|22111.5|22031.5|22107.51|22027.51|10
1732069640000|2024-11-20 02:27:20|22109.96|22029.96|22112.2|22032.2|22112.2|22032.2|22109.51|22029.51|10
1732069650000|2024-11-20 02:27:30|22111.85|22031.85|22120.36|22040.36|22120.48|22040.48|22111.85|22031.85|10
1732069660000|2024-11-20 02:27:40|22119.55|22039.55|22117.79|22037.79|22119.55|22039.55|22117.46|22037.46|10
1732069670000|2024-11-20 02:27:50|22117.92|22037.92|22115.95|22035.95|22117.92|22037.92|22115.56|22035.56|9
1732069680000|2024-11-20 02:28:00|22116.19|22036.19|22116.42|22036.42|22116.42|22036.42|22114.97|22034.97|10
1732069690000|2024-11-20 02:28:10|22115.98|22035.98|22113.89|22033.89|22115.98|22035.98|22113.89|22033.89|10
1732069700000|2024-11-20 02:28:20|22113.83|22033.83|22112.4|22032.4|22114.66|22034.66|22112.4|22032.4|10
1732069710000|2024-11-20 02:28:30|22111.04|22031.04|22109.56|22029.56|22111.57|22031.57|22109.56|22029.56|10
1732069720000|2024-11-20 02:28:40|22109.59|22029.59|22111.81|22031.81|22112.32|22032.32|22109.59|22029.59|10
1732069730000|2024-11-20 02:28:50|22112.52|22032.52|22110.37|22030.37|22113.57|22033.57|22108.8|22028.8|10
1732069740000|2024-11-20 02:29:00|22110.43|22030.43|22108.72|22028.72|22110.54|22030.54|22108.72|22028.72|9
1732069750000|2024-11-20 02:29:10|22109.07|22029.07|22106.38|22026.38|22109.07|22029.07|22105.06|22025.06|10
1732069760000|2024-11-20 02:29:20|22106.78|22026.78|22107.61|22027.61|22107.61|22027.61|22105.32|22025.32|10
1732069770000|2024-11-20 02:29:30|22107.87|22027.87|22108.42|22028.42|22110.47|22030.47|22107.87|22027.87|10
1732069780000|2024-11-20 02:29:40|22109.5|22029.5|22103.89|22023.89|22109.5|22029.5|22103.67|22023.67|10
1732069790000|2024-11-20 02:29:50|22104.84|22024.84|22095.95|22015.95|22104.84|22024.84|22095.3|22015.3|10
1732069800000|2024-11-20 02:30:00|22095.47|22015.47|22089.65|22009.65|22096.15|22016.15|22089.65|22009.65|10
1732069810000|2024-11-20 02:30:10|22088.05|22008.05|22072.64|21992.64|22088.05|22008.05|22071.5|21991.5|10
1732069820000|2024-11-20 02:30:20|22071.57|21991.57|22066.77|21986.77|22072.37|21992.37|22066.77|21986.77|10
1732069830000|2024-11-20 02:30:30|22065.96|21985.96|22062.67|21982.67|22065.96|21985.96|22062.67|21982.67|10
1732069840000|2024-11-20 02:30:40|22062.38|21982.38|22057.14|21977.14|22062.54|21982.54|22057.14|21977.14|9
1732069850000|2024-11-20 02:30:50|22055.98|21975.98|22054.31|21974.31|22056.63|21976.63|22053.87|21973.87|10
1732069860000|2024-11-20 02:31:00|22054.58|21974.58|22052.46|21972.46|22055.15|21975.15|22052.27|21972.27|10
1732069870000|2024-11-20 02:31:10|22052.92|21972.92|22050.15|21970.15|22052.92|21972.92|22050.15|21970.15|10
1732069880000|2024-11-20 02:31:20|22049.25|21969.25|22045.65|21965.65|22049.25|21969.25|22045.65|21965.65|10
1732069890000|2024-11-20 02:31:30|22037.43|21957.43|22030.92|21950.92|22039.94|21959.94|22030.92|21950.92|10
1732069900000|2024-11-20 02:31:40|22030.8|21950.8|22028.82|21948.82|22032.46|21952.46|22028.82|21948.82|10
1732069910000|2024-11-20 02:31:50|22028.48|21948.48|22025.16|21945.16|22028.56|21948.56|22025.16|21945.16|10
1732069920000|2024-11-20 02:32:00|22025.08|21945.08|22019.46|21939.46|22025.47|21945.47|22018.21|21938.21|10
1732069930000|2024-11-20 02:32:10|22019.84|21939.84|22021.78|21941.78|22022.05|21942.05|22019.79|21939.79|10
1732069940000|2024-11-20 02:32:20|22021.43|21941.43|22019.45|21939.45|22022.06|21942.06|22019.45|21939.45|10
1732069950000|2024-11-20 02:32:30|22009.06|21929.06|22004.87|21924.87|22009.06|21929.06|22004.37|21924.37|10
1732069960000|2024-11-20 02:32:40|22001.44|21921.44|22002.03|21922.03|22002.71|21922.71|21999.95|21919.95|10
1732069970000|2024-11-20 02:32:50|22000.96|21920.96|21996.75|21916.75|22000.96|21920.96|21995.64|21915.64|10
1732069980000|2024-11-20 02:33:00|21995.74|21915.74|22002.73|21922.73|22002.73|21922.73|21995.74|21915.74|10
1732069990000|2024-11-20 02:33:10|22004.55|21924.55|22010.49|21930.49|22010.73|21930.73|22004.55|21924.55|10
1732070000000|2024-11-20 02:33:20|22006.27|21926.27|22001.26|21921.26|22007.84|21927.84|22001.26|21921.26|10
1732070010000|2024-11-20 02:33:30|22001.43|21921.43|21999.47|21919.47|22001.43|21921.43|21999.46|21919.46|10
1732070020000|2024-11-20 02:33:40|21999.33|21919.33|21998.05|21918.05|21999.33|21919.33|21997.93|21917.93|10
1732070030000|2024-11-20 02:33:50|21998.94|21918.94|21998.71|21918.71|21999.77|21919.77|21998.71|21918.71|10
1732070040000|2024-11-20 02:34:00|21998.61|21918.61|21996.06|21916.06|21998.61|21918.61|21996.06|21916.06|10
1732070050000|2024-11-20 02:34:10|21996.14|21916.14|21997.79|21917.79|21997.79|21917.79|21995.94|21915.94|10
1732070060000|2024-11-20 02:34:20|21997.32|21917.32|22000.83|21920.83|22000.83|21920.83|21997.32|21917.32|10
1732070070000|2024-11-20 02:34:30|22000.35|21920.35|21999.51|21919.51|22000.35|21920.35|21998.37|21918.37|10
1732070080000|2024-11-20 02:34:40|21998.84|21918.84|21999.42|21919.42|21999.42|21919.42|21997.96|21917.96|10
1732070090000|2024-11-20 02:34:50|21999.58|21919.58|22013.45|21933.45|22013.45|21933.45|21999.58|21919.58|10
1732070100000|2024-11-20 02:35:00|22013.88|21933.88|22020.81|21940.81|22020.81|21940.81|22013.88|21933.88|10
1732070110000|2024-11-20 02:35:10|22019.67|21939.67|22021.64|21941.64|22021.64|21941.64|22019.13|21939.13|10
1732070120000|2024-11-20 02:35:20|22023.02|21943.02|22019.68|21939.68|22023.39|21943.39|22017.97|21937.97|10
1732070130000|2024-11-20 02:35:30|22022.03|21942.03|22025.34|21945.34|22025.38|21945.38|22022.03|21942.03|10
1732070140000|2024-11-20 02:35:40|22025.42|21945.42|22025.6|21945.6|22026.77|21946.77|22025.42|21945.42|10
1732070150000|2024-11-20 02:35:50|22024.75|21944.75|22022.76|21942.76|22024.75|21944.75|22022.67|21942.67|10
1732070160000|2024-11-20 02:36:00|22022.6|21942.6|22026.65|21946.65|22026.65|21946.65|22022.6|21942.6|10
1732070170000|2024-11-20 02:36:10|22026.41|21946.41|22034.52|21954.52|22035.47|21955.47|22026.41|21946.41|10
1732070180000|2024-11-20 02:36:20|22035.8|21955.8|22037.28|21957.28|22037.53|21957.53|22035.8|21955.8|10
1732070190000|2024-11-20 02:36:30|22037.38|21957.38|22036.6|21956.6|22037.38|21957.38|22036.17|21956.17|10
1732070200000|2024-11-20 02:36:40|22036.74|21956.74|22032.64|21952.64|22036.9|21956.9|22032.64|21952.64|10
1732070210000|2024-11-20 02:36:50|22032.53|21952.53|22029.32|21949.32|22032.53|21952.53|22028.63|21948.63|10
1732070220000|2024-11-20 02:37:00|22029.25|21949.25|22026.64|21946.64|22029.25|21949.25|22026.07|21946.07|9
1732070230000|2024-11-20 02:37:10|22026.33|21946.33|22022.59|21942.59|22026.33|21946.33|22022.59|21942.59|10
1732070240000|2024-11-20 02:37:20|22021.84|21941.84|22024.95|21944.95|22024.95|21944.95|22018.43|21938.43|10
1732070250000|2024-11-20 02:37:30|22022.67|21942.67|22018.26|21938.26|22022.67|21942.67|22018.26|21938.26|10
1732070260000|2024-11-20 02:37:40|22017.19|21937.19|22008.21|21928.21|22017.21|21937.21|22008.21|21928.21|10
1732070270000|2024-11-20 02:37:50|22008.49|21928.49|22006.17|21926.17|22009.24|21929.24|22006.13|21926.13|10
1732070280000|2024-11-20 02:38:00|22004.97|21924.97|22003.81|21923.81|22004.97|21924.97|22003.41|21923.41|10
1732070290000|2024-11-20 02:38:10|22003.94|21923.94|22000.12|21920.12|22004.26|21924.26|22000.12|21920.12|9
1732070300000|2024-11-20 02:38:20|21999.74|21919.74|22003.91|21923.91|22003.91|21923.91|21999.74|21919.74|10
1732070310000|2024-11-20 02:38:30|21993.99|21913.99|21986.35|21906.35|21994.59|21914.59|21984.41|21904.41|9
1732070320000|2024-11-20 02:38:40|21986.16|21906.16|21987|21907|21987|21907|21984.42|21904.42|9
1732070330000|2024-11-20 02:38:50|21987.77|21907.77|21988.64|21908.64|21988.64|21908.64|21984.65|21904.65|10
1732070340000|2024-11-20 02:39:00|21988.29|21908.29|21982.27|21902.27|21988.52|21908.52|21981.39|21901.39|10
1732070350000|2024-11-20 02:39:10|21982.46|21902.46|21995.67|21915.67|21995.67|21915.67|21981.43|21901.43|10
1732070360000|2024-11-20 02:39:20|21997.08|21917.08|21996.5|21916.5|21997.36|21917.36|21996.37|21916.37|10
1732070370000|2024-11-20 02:39:30|21997.25|21917.25|21996.99|21916.99|21998|21918|21996.97|21916.97|10
1732070380000|2024-11-20 02:39:40|21997.12|21917.12|21997.57|21917.57|21998.29|21918.29|21996.94|21916.94|10
1732070390000|2024-11-20 02:39:50|21997.7|21917.7|22000.02|21920.02|22000.02|21920.02|21997.41|21917.41|10
1732070400000|2024-11-20 02:40:00|22000.71|21920.71|22000.87|21920.87|22002.12|21922.12|22000.71|21920.71|10
1732070410000|2024-11-20 02:40:10|22000.52|21920.52|22007.6|21927.6|22007.6|21927.6|22000.52|21920.52|10
1732070420000|2024-11-20 02:40:20|22008.43|21928.43|22008.74|21928.74|22008.9|21928.9|22007.31|21927.31|10
1732070430000|2024-11-20 02:40:30|22008.43|21928.43|22009.16|21929.16|22010.12|21930.12|22008.37|21928.37|10
1732070440000|2024-11-20 02:40:40|22009.05|21929.05|22011.5|21931.5|22011.88|21931.88|22008.44|21928.44|10
1732070450000|2024-11-20 02:40:50|22011.83|21931.83|22005.92|21925.92|22011.97|21931.97|22005.92|21925.92|10
1732070460000|2024-11-20 02:41:00|22005.82|21925.82|22007.96|21927.96|22007.96|21927.96|22005.43|21925.43|9
1732070470000|2024-11-20 02:41:10|21999.96|21919.96|21996.69|21916.69|21999.96|21919.96|21996.69|21916.69|10
1732070480000|2024-11-20 02:41:20|21996.97|21916.97|21997.22|21917.22|21997.46|21917.46|21996.66|21916.66|10
1732070490000|2024-11-20 02:41:30|21997.25|21917.25|21997.37|21917.37|21997.97|21917.97|21997.25|21917.25|8
1732070500000|2024-11-20 02:41:40|21996.57|21916.57|21995.73|21915.73|21996.57|21916.57|21995.73|21915.73|10
1732070510000|2024-11-20 02:41:50|21995.72|21915.72|21996.76|21916.76|21996.78|21916.78|21995.56|21915.56|10
1732070520000|2024-11-20 02:42:00|21996.47|21916.47|21998.09|21918.09|22000.66|21920.66|21996.47|21916.47|10
1732070530000|2024-11-20 02:42:10|22000.15|21920.15|22003.34|21923.34|22004.07|21924.07|21999.92|21919.92|10
1732070540000|2024-11-20 02:42:20|22004.27|21924.27|22004.5|21924.5|22004.68|21924.68|22003.86|21923.86|10
1732070550000|2024-11-20 02:42:30|22004.63|21924.63|21998.12|21918.12|22004.84|21924.84|21997.45|21917.45|9
1732070560000|2024-11-20 02:42:40|21997.8|21917.8|22001.62|21921.62|22001.62|21921.62|21997.8|21917.8|10
1732070570000|2024-11-20 02:42:50|22001.69|21921.69|22010.71|21930.71|22010.84|21930.84|22001.69|21921.69|10
1732070580000|2024-11-20 02:43:00|22011.69|21931.69|22017.26|21937.26|22017.26|21937.26|22011.69|21931.69|10
1732070590000|2024-11-20 02:43:10|22017.77|21937.77|22016.09|21936.09|22019.76|21939.76|22016.05|21936.05|10
1732070600000|2024-11-20 02:43:20|22016.36|21936.36|22009.67|21929.67|22016.36|21936.36|22009.67|21929.67|10
1732070610000|2024-11-20 02:43:30|22007.1|21927.1|22003.83|21923.83|22007.1|21927.1|22003.07|21923.07|10
1732070620000|2024-11-20 02:43:40|22003.7|21923.7|21996.55|21916.55|22003.7|21923.7|21996.55|21916.55|9
1732070630000|2024-11-20 02:43:50|21997.5|21917.5|21993.09|21913.09|21997.5|21917.5|21993.09|21913.09|10
1732070640000|2024-11-20 02:44:00|21992.87|21912.87|21992.55|21912.55|21992.91|21912.91|21992.31|21912.31|10
1732070650000|2024-11-20 02:44:10|21992.24|21912.24|22000|21920|22000|21920|21992.07|21912.07|10
1732070660000|2024-11-20 02:44:20|22000.19|21920.19|22007.95|21927.95|22008.12|21928.12|22000.19|21920.19|10
1732070670000|2024-11-20 02:44:30|22008.12|21928.12|22009.5|21929.5|22009.5|21929.5|22008.12|21928.12|10
1732070680000|2024-11-20 02:44:40|22009.67|21929.67|22013.5|21933.5|22013.65|21933.65|22009.67|21929.67|10
1732070690000|2024-11-20 02:44:50|22013.51|21933.51|22013.65|21933.65|22013.68|21933.68|22012.86|21932.86|10
1732070700000|2024-11-20 02:45:00|22013.63|21933.63|22014.28|21934.28|22014.28|21934.28|22012.28|21932.28|10
1732070710000|2024-11-20 02:45:10|22016.8|21936.8|22023.5|21943.5|22023.91|21943.91|22016.8|21936.8|10
1732070720000|2024-11-20 02:45:20|22023.43|21943.43|22020.51|21940.51|22023.56|21943.56|22020.51|21940.51|9
1732070730000|2024-11-20 02:45:30|22020.96|21940.96|22020.62|21940.62|22020.99|21940.99|22018.35|21938.35|10
1732070740000|2024-11-20 02:45:40|22022.86|21942.86|22024.45|21944.45|22024.45|21944.45|22022.03|21942.03|9
1732070750000|2024-11-20 02:45:50|22023.89|21943.89|22023.79|21943.79|22024.5|21944.5|22023.79|21943.79|8
1732070760000|2024-11-20 02:46:00|22023.25|21943.25|22025.34|21945.34|22025.34|21945.34|22023.09|21943.09|10
1732070770000|2024-11-20 02:46:10|22026.95|21946.95|22030.09|21950.09|22030.19|21950.19|22026.95|21946.95|10
1732070780000|2024-11-20 02:46:20|22030.22|21950.22|22028.77|21948.77|22030.82|21950.82|22028.77|21948.77|10
1732070790000|2024-11-20 02:46:30|22027.15|21947.15|22028.46|21948.46|22028.53|21948.53|22026.46|21946.46|10
1732070800000|2024-11-20 02:46:40|22028.65|21948.65|22027.19|21947.19|22028.65|21948.65|22027.09|21947.09|10
1732070810000|2024-11-20 02:46:50|22027.28|21947.28|22025.39|21945.39|22027.28|21947.28|22025.35|21945.35|10
1732070820000|2024-11-20 02:47:00|22025.49|21945.49|22029.2|21949.2|22029.2|21949.2|22025.49|21945.49|10
1732070830000|2024-11-20 02:47:10|22029.42|21949.42|22029.05|21949.05|22030.55|21950.55|22028.89|21948.89|10
1732070840000|2024-11-20 02:47:20|22028.9|21948.9|22031.04|21951.04|22032.33|21952.33|22028.9|21948.9|10
1732070850000|2024-11-20 02:47:30|22031.35|21951.35|22030.99|21950.99|22033.32|21953.32|22030.48|21950.48|10
1732070860000|2024-11-20 02:47:40|22031.02|21951.02|22030.77|21950.77|22031.02|21951.02|22030.23|21950.23|10
1732070870000|2024-11-20 02:47:50|22030.72|21950.72|22031.42|21951.42|22033.52|21953.52|22030.58|21950.58|10
1732070880000|2024-11-20 02:48:00|22031.05|21951.05|22029.37|21949.37|22031.05|21951.05|22029.29|21949.29|10
1732070890000|2024-11-20 02:48:10|22028.69|21948.69|22028.38|21948.38|22028.74|21948.74|22025.4|21945.4|10
1732070900000|2024-11-20 02:48:20|22028.33|21948.33|22020.48|21940.48|22028.94|21948.94|22020.48|21940.48|10
1732070910000|2024-11-20 02:48:30|22019.73|21939.73|22014.29|21934.29|22019.73|21939.73|22014.29|21934.29|10
1732070920000|2024-11-20 02:48:40|22014.27|21934.27|22014.99|21934.99|22016.55|21936.55|22014.25|21934.25|10
1732070930000|2024-11-20 02:48:50|22015.16|21935.16|22014.55|21934.55|22015.16|21935.16|22014.33|21934.33|10
1732070940000|2024-11-20 02:49:00|22014.69|21934.69|22017.8|21937.8|22017.8|21937.8|22014.69|21934.69|10
1732070950000|2024-11-20 02:49:10|22017.65|21937.65|22020.41|21940.41|22021.25|21941.25|22012.18|21932.18|10
1732070960000|2024-11-20 02:49:20|22019.63|21939.63|22019.77|21939.77|22020.19|21940.19|22016.79|21936.79|10
1732070970000|2024-11-20 02:49:30|22019.36|21939.36|22022.79|21942.79|22022.79|21942.79|22018.81|21938.81|10
1732070980000|2024-11-20 02:49:40|22023.31|21943.31|22025.14|21945.14|22025.69|21945.69|22023.31|21943.31|10
1732070990000|2024-11-20 02:49:50|22025.13|21945.13|22030.34|21950.34|22031.11|21951.11|22025.13|21945.13|10
1732071000000|2024-11-20 02:50:00|22030.18|21950.18|22034.3|21954.3|22037.23|21957.23|22030.18|21950.18|10
1732071010000|2024-11-20 02:50:10|22033.18|21953.18|22032.96|21952.96|22033.18|21953.18|22032.01|21952.01|10
1732071020000|2024-11-20 02:50:20|22032.89|21952.89|22033.67|21953.67|22035.83|21955.83|22032.89|21952.89|10
1732071030000|2024-11-20 02:50:30|22034.56|21954.56|22036.28|21956.28|22037.43|21957.43|22034.56|21954.56|10
1732071040000|2024-11-20 02:50:40|22035.63|21955.63|22032.95|21952.95|22035.63|21955.63|22032.84|21952.84|10
1732071050000|2024-11-20 02:50:50|22032.94|21952.94|22033.41|21953.41|22033.54|21953.54|22032.62|21952.62|9
1732071060000|2024-11-20 02:51:00|22033.57|21953.57|22033.97|21953.97|22034.34|21954.34|22032.6|21952.6|10
1732071070000|2024-11-20 02:51:10|22033.05|21953.05|22033.78|21953.78|22033.94|21953.94|22032.69|21952.69|9
1732071080000|2024-11-20 02:51:20|22033.4|21953.4|22031.6|21951.6|22033.4|21953.4|22030.97|21950.97|10
1732071090000|2024-11-20 02:51:30|22028.66|21948.66|22028.04|21948.04|22028.9|21948.9|22027.63|21947.63|10
1732071100000|2024-11-20 02:51:40|22027.88|21947.88|22027.55|21947.55|22027.88|21947.88|22027.14|21947.14|9
1732071110000|2024-11-20 02:51:50|22027.67|21947.67|22023.08|21943.08|22027.67|21947.67|22023.08|21943.08|9
1732071120000|2024-11-20 02:52:00|22022.77|21942.77|22022.08|21942.08|22022.82|21942.82|22021.49|21941.49|10
1732071130000|2024-11-20 02:52:10|22022.48|21942.48|22024.26|21944.26|22024.26|21944.26|22022.24|21942.24|10
1732071140000|2024-11-20 02:52:20|22024.06|21944.06|22024.5|21944.5|22025.09|21945.09|22024.06|21944.06|10
1732071150000|2024-11-20 02:52:30|22023.26|21943.26|22023.25|21943.25|22023.26|21943.26|22020.26|21940.26|10
1732071160000|2024-11-20 02:52:40|22024.19|21944.19|22022.35|21942.35|22024.24|21944.24|22022.25|21942.25|10
1732071170000|2024-11-20 02:52:50|22022.24|21942.24|22021.63|21941.63|22022.43|21942.43|22021.63|21941.63|10
1732071180000|2024-11-20 02:53:00|22021.67|21941.67|22020.83|21940.83|22021.67|21941.67|22019.57|21939.57|10
1732071190000|2024-11-20 02:53:10|22020.8|21940.8|22021.11|21941.11|22021.31|21941.31|22020.38|21940.38|10
1732071200000|2024-11-20 02:53:20|22019.63|21939.63|22020.84|21940.84|22020.84|21940.84|22018.24|21938.24|9
1732071210000|2024-11-20 02:53:30|22020.04|21940.04|22023.23|21943.23|22024.47|21944.47|22019.47|21939.47|9
1732071220000|2024-11-20 02:53:40|22023.41|21943.41|22019.6|21939.6|22023.41|21943.41|22019.6|21939.6|10
1732071230000|2024-11-20 02:53:50|22019.57|21939.57|22018.59|21938.59|22019.67|21939.67|22018.55|21938.55|10
1732071240000|2024-11-20 02:54:00|22018.42|21938.42|22018.89|21938.89|22018.96|21938.96|22018.42|21938.42|9
1732071250000|2024-11-20 02:54:10|22019.02|21939.02|22016.79|21936.79|22019.02|21939.02|22015.68|21935.68|10
1732071260000|2024-11-20 02:54:20|22017.09|21937.09|22010.77|21930.77|22017.09|21937.09|22010.77|21930.77|10
1732071270000|2024-11-20 02:54:30|22010.21|21930.21|22009.08|21929.08|22011.82|21931.82|22009.08|21929.08|10
1732071280000|2024-11-20 02:54:40|22009.07|21929.07|22005.64|21925.64|22009.07|21929.07|22005.64|21925.64|10
1732071290000|2024-11-20 02:54:50|22005.2|21925.2|22003.74|21923.74|22005.2|21925.2|22003.1|21923.1|10
1732071300000|2024-11-20 02:55:00|22003.76|21923.76|21998.67|21918.67|22004.39|21924.39|21998.6|21918.6|10
1732071310000|2024-11-20 02:55:10|21998.47|21918.47|22003.08|21923.08|22003.08|21923.08|21998.47|21918.47|10
1732071320000|2024-11-20 02:55:20|22003.07|21923.07|22003.11|21923.11|22003.29|21923.29|22001.6|21921.6|10
1732071330000|2024-11-20 02:55:30|22004.25|21924.25|22004.93|21924.93|22004.93|21924.93|22003.95|21923.95|10
1732071340000|2024-11-20 02:55:40|22005.38|21925.38|22010.47|21930.47|22010.47|21930.47|22005.38|21925.38|10
1732071350000|2024-11-20 02:55:50|22011.17|21931.17|22013.85|21933.85|22013.85|21933.85|22009.65|21929.65|10
1732071360000|2024-11-20 02:56:00|22014.14|21934.14|22014.04|21934.04|22014.34|21934.34|22012|21932|10
1732071370000|2024-11-20 02:56:10|22012.05|21932.05|22011.37|21931.37|22012.36|21932.36|22011.06|21931.06|10
1732071380000|2024-11-20 02:56:20|22010.7|21930.7|22006.85|21926.85|22010.93|21930.93|22006.63|21926.63|10
1732071390000|2024-11-20 02:56:30|22006.64|21926.64|22006.36|21926.36|22006.64|21926.64|22005.61|21925.61|10
1732071400000|2024-11-20 02:56:40|22005.32|21925.32|21996.8|21916.8|22005.32|21925.32|21996.8|21916.8|10
1732071410000|2024-11-20 02:56:50|21999.06|21919.06|21996.87|21916.87|21999.06|21919.06|21996.67|21916.67|10
1732071420000|2024-11-20 02:57:00|21996.51|21916.51|21995.74|21915.74|21996.92|21916.92|21993.27|21913.27|10
1732071430000|2024-11-20 02:57:10|21995.97|21915.97|21995.19|21915.19|21996.23|21916.23|21995.17|21915.17|10
1732071440000|2024-11-20 02:57:20|21993.71|21913.71|21993.69|21913.69|21996.57|21916.57|21993.39|21913.39|10
1732071450000|2024-11-20 02:57:30|21995.24|21915.24|21993.91|21913.91|21995.24|21915.24|21993.77|21913.77|9
1732071460000|2024-11-20 02:57:40|21993.29|21913.29|21991.69|21911.69|21994.38|21914.38|21991.69|21911.69|10
1732071470000|2024-11-20 02:57:50|21992.32|21912.32|21993.16|21913.16|21993.84|21913.84|21992.32|21912.32|10
1732071480000|2024-11-20 02:58:00|21992.16|21912.16|21986.49|21906.49|21992.21|21912.21|21986.32|21906.32|10
1732071490000|2024-11-20 02:58:10|21986.53|21906.53|21982.66|21902.66|21986.53|21906.53|21982.66|21902.66|10
1732071500000|2024-11-20 02:58:20|21981.36|21901.36|21973.21|21893.21|21981.36|21901.36|21973.21|21893.21|10
1732071510000|2024-11-20 02:58:30|21973.17|21893.17|21969.12|21889.12|21973.24|21893.24|21969.12|21889.12|10
1732071520000|2024-11-20 02:58:40|21969.28|21889.28|21967.55|21887.55|21969.28|21889.28|21966.59|21886.59|10
1732071530000|2024-11-20 02:58:50|21967.32|21887.32|21968.87|21888.87|21968.87|21888.87|21967.05|21887.05|10
1732071540000|2024-11-20 02:59:00|21968.04|21888.04|21967.08|21887.08|21968.81|21888.81|21966.67|21886.67|10
1732071550000|2024-11-20 02:59:10|21966.81|21886.81|21970.08|21890.08|21970.08|21890.08|21966.81|21886.81|10
1732071560000|2024-11-20 02:59:20|21970.63|21890.63|21967.79|21887.79|21971.65|21891.65|21967.79|21887.79|10
1732071570000|2024-11-20 02:59:30|21967.83|21887.83|21966.4|21886.4|21967.83|21887.83|21965.11|21885.11|10
1732071580000|2024-11-20 02:59:40|21966.98|21886.98|21968.52|21888.52|21968.52|21888.52|21966.52|21886.52|10
1732071590000|2024-11-20 02:59:50|21967.9|21887.9|21964.64|21884.64|21969.06|21889.06|21964.64|21884.64|10
1732071600000|2024-11-20 03:00:00|21965.52|21885.52|21971.95|21891.95|21971.95|21891.95|21965.27|21885.27|10
1732071610000|2024-11-20 03:00:10|21972.57|21892.57|21967.34|21887.34|21972.93|21892.93|21967.34|21887.34|10
1732071620000|2024-11-20 03:00:20|21965.71|21885.71|21962.47|21882.47|21965.71|21885.71|21962.47|21882.47|10
1732071630000|2024-11-20 03:00:30|21962.32|21882.32|21960.72|21880.72|21962.32|21882.32|21960.03|21880.03|10
1732071640000|2024-11-20 03:00:40|21960.94|21880.94|21961.32|21881.32|21961.44|21881.44|21960.26|21880.26|10
1732071650000|2024-11-20 03:00:50|21961.38|21881.38|21952.78|21872.78|21961.38|21881.38|21952.63|21872.63|10
1732071660000|2024-11-20 03:01:00|21944.76|21864.76|21938.03|21858.03|21944.76|21864.76|21938.03|21858.03|10
1732071670000|2024-11-20 03:01:10|21937.43|21857.43|21934.32|21854.32|21937.43|21857.43|21933.59|21853.59|10
1732071680000|2024-11-20 03:01:20|21934.26|21854.26|21934.19|21854.19|21936.26|21856.26|21934.19|21854.19|10
1732071690000|2024-11-20 03:01:30|21932.93|21852.93|21933.19|21853.19|21933.82|21853.82|21932.19|21852.19|10
1732071700000|2024-11-20 03:01:40|21932.54|21852.54|21932.8|21852.8|21933.63|21853.63|21930.31|21850.31|10
1732071710000|2024-11-20 03:01:50|21932.37|21852.37|21925.83|21845.83|21932.37|21852.37|21925.83|21845.83|10
1732071720000|2024-11-20 03:02:00|21925.56|21845.56|21927.5|21847.5|21927.5|21847.5|21923.29|21843.29|10
1732071730000|2024-11-20 03:02:10|21930.35|21850.35|21934.52|21854.52|21934.52|21854.52|21928.63|21848.63|10
1732071740000|2024-11-20 03:02:20|21935.55|21855.55|21930.06|21850.06|21935.55|21855.55|21929.62|21849.62|10
1732071750000|2024-11-20 03:02:30|21930.16|21850.16|21940.97|21860.97|21940.97|21860.97|21929.92|21849.92|10
1732071760000|2024-11-20 03:02:40|21941.06|21861.06|21937.11|21857.11|21941.06|21861.06|21936.4|21856.4|10
1732071770000|2024-11-20 03:02:50|21936.94|21856.94|21921.04|21841.04|21936.99|21856.99|21921.04|21841.04|10
1732071780000|2024-11-20 03:03:00|21919.86|21839.86|21909.83|21829.83|21919.86|21839.86|21905.3|21825.3|10
1732071790000|2024-11-20 03:03:10|21910.3|21830.3|21910.05|21830.05|21911.69|21831.69|21905.3|21825.3|10
1732071800000|2024-11-20 03:03:20|21911.02|21831.02|21918.18|21838.18|21918.18|21838.18|21911.02|21831.02|10
1732071810000|2024-11-20 03:03:30|21920.03|21840.03|21916.82|21836.82|21921.55|21841.55|21916.82|21836.82|10
1732071820000|2024-11-20 03:03:40|21913.65|21833.65|21908.42|21828.42|21913.65|21833.65|21908.42|21828.42|10
1732071830000|2024-11-20 03:03:50|21908.46|21828.46|21902.05|21822.05|21908.46|21828.46|21902.05|21822.05|10
1732071840000|2024-11-20 03:04:00|21902.23|21822.23|21904.84|21824.84|21904.86|21824.86|21901.34|21821.34|10
1732071850000|2024-11-20 03:04:10|21905.45|21825.45|21900.97|21820.97|21906.97|21826.97|21900.97|21820.97|10
1732071860000|2024-11-20 03:04:20|21901.08|21821.08|21898.54|21818.54|21901.08|21821.08|21898.54|21818.54|10
1732071870000|2024-11-20 03:04:30|21898.59|21818.59|21895.78|21815.78|21898.73|21818.73|21895.78|21815.78|9
1732071880000|2024-11-20 03:04:40|21895.04|21815.04|21883.78|21803.78|21895.04|21815.04|21883.78|21803.78|10
1732071890000|2024-11-20 03:04:50|21882.37|21802.37|21880.88|21800.88|21882.37|21802.37|21880.88|21800.88|9
1732071900000|2024-11-20 03:05:00|21881.11|21801.11|21879.32|21799.32|21881.66|21801.66|21879.32|21799.32|10
1732071910000|2024-11-20 03:05:10|21879.39|21799.39|21875.78|21795.78|21879.39|21799.39|21875.7|21795.7|10
1732071920000|2024-11-20 03:05:20|21874.99|21794.99|21874.79|21794.79|21874.99|21794.99|21873.47|21793.47|10
1732071930000|2024-11-20 03:05:30|21874.85|21794.85|21872.87|21792.87|21874.85|21794.85|21872.87|21792.87|10
1732071940000|2024-11-20 03:05:40|21872.85|21792.85|21871.87|21791.87|21872.85|21792.85|21871.22|21791.22|10
1732071950000|2024-11-20 03:05:50|21873.44|21793.44|21869.46|21789.46|21874.86|21794.86|21869.46|21789.46|10
1732071960000|2024-11-20 03:06:00|21868.95|21788.95|21869.41|21789.41|21869.41|21789.41|21866.45|21786.45|10
1732071970000|2024-11-20 03:06:10|21870.6|21790.6|21871.86|21791.86|21876.06|21796.06|21870.6|21790.6|10
1732071980000|2024-11-20 03:06:20|21871.65|21791.65|21866|21786|21872.09|21792.09|21865.3|21785.3|10
1732071990000|2024-11-20 03:06:30|21866.24|21786.24|21871.75|21791.75|21873.58|21793.58|21865.97|21785.97|10
1732072000000|2024-11-20 03:06:40|21870.8|21790.8|21877.21|21797.21|21877.21|21797.21|21869.82|21789.82|10
1732072010000|2024-11-20 03:06:50|21877.47|21797.47|21876.28|21796.28|21877.47|21797.47|21875.84|21795.84|10
1732072020000|2024-11-20 03:07:00|21877.8|21797.8|21872.17|21792.17|21879.72|21799.72|21872.17|21792.17|10
1732072030000|2024-11-20 03:07:10|21870.95|21790.95|21868.15|21788.15|21870.95|21790.95|21867.55|21787.55|10
1732072040000|2024-11-20 03:07:20|21867.77|21787.77|21866.44|21786.44|21868.25|21788.25|21864.18|21784.18|10
1732072050000|2024-11-20 03:07:30|21866.54|21786.54|21862.94|21782.94|21866.54|21786.54|21862.94|21782.94|10
1732072060000|2024-11-20 03:07:40|21863.54|21783.54|21865.46|21785.46|21865.46|21785.46|21862.33|21782.33|10
1732072070000|2024-11-20 03:07:50|21865.43|21785.43|21863.94|21783.94|21867.09|21787.09|21863.51|21783.51|10
1732072080000|2024-11-20 03:08:00|21864.06|21784.06|21875.63|21795.63|21875.63|21795.63|21864.06|21784.06|10
1732072090000|2024-11-20 03:08:10|21876.14|21796.14|21884.77|21804.77|21884.85|21804.85|21874.86|21794.86|9
1732072100000|2024-11-20 03:08:20|21885.15|21805.15|21882.7|21802.7|21885.15|21805.15|21880.71|21800.71|10
1732072110000|2024-11-20 03:08:30|21882.78|21802.78|21885.54|21805.54|21885.61|21805.61|21882.78|21802.78|10
1732072120000|2024-11-20 03:08:40|21885.75|21805.75|21889.59|21809.59|21889.7|21809.7|21884.78|21804.78|10
1732072130000|2024-11-20 03:08:50|21889.46|21809.46|21889.03|21809.03|21894.01|21814.01|21888.82|21808.82|10
1732072140000|2024-11-20 03:09:00|21889.54|21809.54|21889.19|21809.19|21889.54|21809.54|21888.74|21808.74|10
1732072150000|2024-11-20 03:09:10|21887.99|21807.99|21889.73|21809.73|21889.73|21809.73|21887.68|21807.68|10
1732072160000|2024-11-20 03:09:20|21890.01|21810.01|21890.67|21810.67|21890.87|21810.87|21889.33|21809.33|10
1732072170000|2024-11-20 03:09:30|21890.49|21810.49|21899.85|21819.85|21899.85|21819.85|21890.1|21810.1|10
1732072180000|2024-11-20 03:09:40|21900|21820|21904.03|21824.03|21904.03|21824.03|21900|21820|10
1732072190000|2024-11-20 03:09:50|21904.75|21824.75|21907.9|21827.9|21907.9|21827.9|21903.03|21823.03|10
1732072200000|2024-11-20 03:10:00|21909.52|21829.52|21906.29|21826.29|21914.83|21834.83|21906.29|21826.29|10
1732072210000|2024-11-20 03:10:10|21907.23|21827.23|21899.12|21819.12|21907.83|21827.83|21898.81|21818.81|10
1732072220000|2024-11-20 03:10:20|21898.48|21818.48|21900.91|21820.91|21902.51|21822.51|21898.48|21818.48|10
1732072230000|2024-11-20 03:10:30|21901.83|21821.83|21902.2|21822.2|21903.09|21823.09|21901.61|21821.61|10
1732072240000|2024-11-20 03:10:40|21901.9|21821.9|21900.01|21820.01|21901.96|21821.96|21900.01|21820.01|10
1732072250000|2024-11-20 03:10:50|21899.32|21819.32|21896.99|21816.99|21899.32|21819.32|21895.74|21815.74|10
1732072260000|2024-11-20 03:11:00|21895.88|21815.88|21897|21817|21898.26|21818.26|21895.6|21815.6|10
1732072270000|2024-11-20 03:11:10|21896.68|21816.68|21893.2|21813.2|21896.68|21816.68|21893.2|21813.2|10
1732072280000|2024-11-20 03:11:20|21893.31|21813.31|21896.05|21816.05|21897.13|21817.13|21892.5|21812.5|10
1732072290000|2024-11-20 03:11:30|21895.83|21815.83|21898.79|21818.79|21898.79|21818.79|21894.8|21814.8|10
1732072300000|2024-11-20 03:11:40|21899.06|21819.06|21903.94|21823.94|21903.94|21823.94|21899.02|21819.02|10
1732072310000|2024-11-20 03:11:50|21905.1|21825.1|21907.96|21827.96|21908.07|21828.07|21905.1|21825.1|10
1732072320000|2024-11-20 03:12:00|21908.53|21828.53|21909.96|21829.96|21909.96|21829.96|21907.73|21827.73|10
1732072330000|2024-11-20 03:12:10|21910.96|21830.96|21915.76|21835.76|21915.76|21835.76|21910.96|21830.96|10
1732072340000|2024-11-20 03:12:20|21915.36|21835.36|21918.91|21838.91|21918.91|21838.91|21914.67|21834.67|10
1732072350000|2024-11-20 03:12:30|21919.14|21839.14|21919.59|21839.59|21919.97|21839.97|21918.35|21838.35|10
1732072360000|2024-11-20 03:12:40|21919.05|21839.05|21920.22|21840.22|21920.25|21840.25|21918.18|21838.18|9
1732072370000|2024-11-20 03:12:50|21920.25|21840.25|21918.88|21838.88|21920.73|21840.73|21917.79|21837.79|10
1732072380000|2024-11-20 03:13:00|21918.81|21838.81|21919.15|21839.15|21919.43|21839.43|21918.33|21838.33|10
1732072390000|2024-11-20 03:13:10|21919.72|21839.72|21923.07|21843.07|21923.09|21843.09|21919.72|21839.72|10
1732072400000|2024-11-20 03:13:20|21923.2|21843.2|21933.8|21853.8|21933.8|21853.8|21923.08|21843.08|10
1732072410000|2024-11-20 03:13:30|21934.17|21854.17|21940.91|21860.91|21941.02|21861.02|21934.17|21854.17|10
1732072420000|2024-11-20 03:13:40|21941.12|21861.12|21940.26|21860.26|21941.12|21861.12|21938.71|21858.71|10
1732072430000|2024-11-20 03:13:50|21940.04|21860.04|21943.03|21863.03|21943.03|21863.03|21940.04|21860.04|10
1732072440000|2024-11-20 03:14:00|21943|21863|21945.29|21865.29|21945.29|21865.29|21942.78|21862.78|10
1732072450000|2024-11-20 03:14:10|21944.41|21864.41|21943.29|21863.29|21944.81|21864.81|21943.29|21863.29|10
1732072460000|2024-11-20 03:14:20|21942.04|21862.04|21937.85|21857.85|21943.4|21863.4|21937.85|21857.85|10
1732072470000|2024-11-20 03:14:30|21937.21|21857.21|21936.51|21856.51|21938.06|21858.06|21936.38|21856.38|10
1732072480000|2024-11-20 03:14:40|21936.32|21856.32|21937.06|21857.06|21937.74|21857.74|21936.32|21856.32|10
1732072490000|2024-11-20 03:14:50|21937.13|21857.13|21929.97|21849.97|21937.38|21857.38|21929.97|21849.97|10
1732072500000|2024-11-20 03:15:00|21929.83|21849.83|21916.55|21836.55|21930.42|21850.42|21916.55|21836.55|10
1732072510000|2024-11-20 03:15:10|21915.96|21835.96|21914.04|21834.04|21915.96|21835.96|21913.39|21833.39|10
1732072520000|2024-11-20 03:15:20|21914.41|21834.41|21915.82|21835.82|21916.29|21836.29|21913.11|21833.11|10
1732072530000|2024-11-20 03:15:30|21916.05|21836.05|21910.68|21830.68|21917.17|21837.17|21910.68|21830.68|10
1732072540000|2024-11-20 03:15:40|21909.07|21829.07|21903.7|21823.7|21909.07|21829.07|21902.93|21822.93|10
1732072550000|2024-11-20 03:15:50|21903.65|21823.65|21899.46|21819.46|21903.65|21823.65|21899.46|21819.46|10
1732072560000|2024-11-20 03:16:00|21899.47|21819.47|21897.86|21817.86|21900.04|21820.04|21896.81|21816.81|10
1732072570000|2024-11-20 03:16:10|21897.62|21817.62|21891.66|21811.66|21897.62|21817.62|21890.37|21810.37|10
1732072580000|2024-11-20 03:16:20|21893.28|21813.28|21897.75|21817.75|21899.14|21819.14|21893.26|21813.26|10
1732072590000|2024-11-20 03:16:30|21896.11|21816.11|21892.06|21812.06|21896.11|21816.11|21891.61|21811.61|10
1732072600000|2024-11-20 03:16:40|21892.03|21812.03|21893.18|21813.18|21894.04|21814.04|21892.01|21812.01|10
1732072610000|2024-11-20 03:16:50|21891.96|21811.96|21895|21815|21895|21815|21891.68|21811.68|9
1732072620000|2024-11-20 03:17:00|21895.09|21815.09|21897.5|21817.5|21897.75|21817.75|21895.09|21815.09|10
1732072630000|2024-11-20 03:17:10|21897.42|21817.42|21901.02|21821.02|21903.89|21823.89|21897.42|21817.42|10
1732072640000|2024-11-20 03:17:20|21901.04|21821.04|21912.66|21832.66|21912.82|21832.82|21901.04|21821.04|9
1732072650000|2024-11-20 03:17:30|21912.23|21832.23|21906.47|21826.47|21912.23|21832.23|21906.47|21826.47|10
1732072660000|2024-11-20 03:17:40|21905.8|21825.8|21905.59|21825.59|21908.42|21828.42|21905.59|21825.59|10
1732072670000|2024-11-20 03:17:50|21905.47|21825.47|21900.51|21820.51|21905.82|21825.82|21900.51|21820.51|10
1732072680000|2024-11-20 03:18:00|21901.56|21821.56|21901|21821|21901.93|21821.93|21899.48|21819.48|10
1732072690000|2024-11-20 03:18:10|21901.27|21821.27|21900|21820|21901.27|21821.27|21898.34|21818.34|10
1732072700000|2024-11-20 03:18:20|21899.83|21819.83|21898.07|21818.07|21899.83|21819.83|21898.04|21818.04|10
1732072710000|2024-11-20 03:18:30|21898.33|21818.33|21888.61|21808.61|21898.33|21818.33|21888.35|21808.35|10
1732072720000|2024-11-20 03:18:40|21889.76|21809.76|21890.7|21810.7|21891.86|21811.86|21889.75|21809.75|10
1732072730000|2024-11-20 03:18:50|21891.17|21811.17|21888.62|21808.62|21892.73|21812.73|21888.62|21808.62|10
1732072740000|2024-11-20 03:19:00|21888.28|21808.28|21880.59|21800.59|21888.45|21808.45|21880.59|21800.59|10
1732072750000|2024-11-20 03:19:10|21880.35|21800.35|21877.57|21797.57|21880.35|21800.35|21877.19|21797.19|10
1732072760000|2024-11-20 03:19:20|21877.13|21797.13|21867.85|21787.85|21877.29|21797.29|21867.66|21787.66|10
1732072770000|2024-11-20 03:19:30|21867.74|21787.74|21868.88|21788.88|21868.88|21788.88|21867.36|21787.36|10
1732072780000|2024-11-20 03:19:40|21869.41|21789.41|21872.37|21792.37|21872.37|21792.37|21867.39|21787.39|10
1732072790000|2024-11-20 03:19:50|21873.12|21793.12|21869.21|21789.21|21873.12|21793.12|21868.73|21788.73|10
1732072800000|2024-11-20 03:20:00|21868.6|21788.6|21871.59|21791.59|21871.66|21791.66|21867.96|21787.96|10
1732072810000|2024-11-20 03:20:10|21870.96|21790.96|21870.86|21790.86|21871.8|21791.8|21870.23|21790.23|9
1732072820000|2024-11-20 03:20:20|21871.02|21791.02|21871.43|21791.43|21871.45|21791.45|21869.55|21789.55|10
1732072830000|2024-11-20 03:20:30|21872.29|21792.29|21871.12|21791.12|21874.18|21794.18|21871.12|21791.12|10
1732072840000|2024-11-20 03:20:40|21870.7|21790.7|21865.81|21785.81|21870.7|21790.7|21865.74|21785.74|10
1732072850000|2024-11-20 03:20:50|21866.52|21786.52|21865.88|21785.88|21867.17|21787.17|21865.87|21785.87|10
1732072860000|2024-11-20 03:21:00|21865.38|21785.38|21864.78|21784.78|21866.91|21786.91|21864.57|21784.57|10
1732072870000|2024-11-20 03:21:10|21864.74|21784.74|21868.93|21788.93|21868.93|21788.93|21864.74|21784.74|10
1732072880000|2024-11-20 03:21:20|21868.5|21788.5|21864.8|21784.8|21868.5|21788.5|21864.8|21784.8|10
1732072890000|2024-11-20 03:21:30|21864.65|21784.65|21857.86|21777.86|21864.65|21784.65|21857.75|21777.75|10
1732072900000|2024-11-20 03:21:40|21856.92|21776.92|21854.32|21774.32|21857.6|21777.6|21854.32|21774.32|9
1732072910000|2024-11-20 03:21:50|21853.98|21773.98|21849.48|21769.48|21853.98|21773.98|21849.22|21769.22|9
1732072920000|2024-11-20 03:22:00|21848.7|21768.7|21847.82|21767.82|21849.31|21769.31|21847.82|21767.82|10
1732072930000|2024-11-20 03:22:10|21848.25|21768.25|21845.74|21765.74|21848.35|21768.35|21845.74|21765.74|10
1732072940000|2024-11-20 03:22:20|21845.85|21765.85|21849.84|21769.84|21851|21771|21843.63|21763.63|10
1732072950000|2024-11-20 03:22:30|21850.36|21770.36|21855.94|21775.94|21855.94|21775.94|21850.22|21770.22|10
1732072960000|2024-11-20 03:22:40|21857.2|21777.2|21864.07|21784.07|21864.41|21784.41|21857.2|21777.2|10
1732072970000|2024-11-20 03:22:50|21865.7|21785.7|21868.43|21788.43|21870.14|21790.14|21864.78|21784.78|10
1732072980000|2024-11-20 03:23:00|21869.29|21789.29|21867.01|21787.01|21870.17|21790.17|21867.01|21787.01|10
1732072990000|2024-11-20 03:23:10|21866.84|21786.84|21872.54|21792.54|21872.86|21792.86|21866.84|21786.84|10
1732073000000|2024-11-20 03:23:20|21872.87|21792.87|21871|21791|21872.87|21792.87|21870|21790|10
1732073010000|2024-11-20 03:23:30|21869.89|21789.89|21865.96|21785.96|21870.75|21790.75|21865.96|21785.96|9
1732073020000|2024-11-20 03:23:40|21868.63|21788.63|21863.46|21783.46|21868.67|21788.67|21862.88|21782.88|10
1732073030000|2024-11-20 03:23:50|21863.34|21783.34|21859.33|21779.33|21865.1|21785.1|21859.33|21779.33|10
1732073040000|2024-11-20 03:24:00|21859.98|21779.98|21859.09|21779.09|21859.98|21779.98|21856.88|21776.88|10
1732073050000|2024-11-20 03:24:10|21859.68|21779.68|21861.31|21781.31|21862.61|21782.61|21859.61|21779.61|10
1732073060000|2024-11-20 03:24:20|21862.11|21782.11|21862.18|21782.18|21864.18|21784.18|21862.11|21782.11|10
1732073070000|2024-11-20 03:24:30|21862.9|21782.9|21865.39|21785.39|21865.39|21785.39|21862.9|21782.9|10
1732073080000|2024-11-20 03:24:40|21865.29|21785.29|21867.41|21787.41|21867.41|21787.41|21864.59|21784.59|10
1732073090000|2024-11-20 03:24:50|21871.28|21791.28|21873.4|21793.4|21874.29|21794.29|21871.05|21791.05|10
1732073100000|2024-11-20 03:25:00|21871.96|21791.96|21870.88|21790.88|21872.17|21792.17|21869.55|21789.55|10
1732073110000|2024-11-20 03:25:10|21869.8|21789.8|21871.43|21791.43|21873.63|21793.63|21869.8|21789.8|9
1732073120000|2024-11-20 03:25:20|21871.89|21791.89|21870.92|21790.92|21873.22|21793.22|21870.92|21790.92|10
1732073130000|2024-11-20 03:25:30|21870.74|21790.74|21875.24|21795.24|21875.24|21795.24|21870.74|21790.74|10
1732073140000|2024-11-20 03:25:40|21875.34|21795.34|21874.69|21794.69|21875.34|21795.34|21874.44|21794.44|10
1732073150000|2024-11-20 03:25:50|21874.56|21794.56|21874.16|21794.16|21874.92|21794.92|21873.64|21793.64|10
1732073160000|2024-11-20 03:26:00|21874.91|21794.91|21874.93|21794.93|21874.95|21794.95|21874.29|21794.29|10
1732073170000|2024-11-20 03:26:10|21875.32|21795.32|21878.66|21798.66|21878.66|21798.66|21875.22|21795.22|10
1732073180000|2024-11-20 03:26:20|21879.13|21799.13|21879.06|21799.06|21879.13|21799.13|21877.11|21797.11|10
1732073190000|2024-11-20 03:26:30|21879.1|21799.1|21879.2|21799.2|21879.91|21799.91|21879.1|21799.1|10
1732073200000|2024-11-20 03:26:40|21879.52|21799.52|21880.76|21800.76|21880.94|21800.94|21878.62|21798.62|9
1732073210000|2024-11-20 03:26:50|21881.2|21801.2|21883.99|21803.99|21883.99|21803.99|21881.2|21801.2|9
1732073220000|2024-11-20 03:27:00|21883.86|21803.86|21884.98|21804.98|21885.97|21805.97|21883.86|21803.86|10
1732073230000|2024-11-20 03:27:10|21884.94|21804.94|21887.28|21807.28|21887.28|21807.28|21884.86|21804.86|10
1732073240000|2024-11-20 03:27:20|21886.98|21806.98|21886.64|21806.64|21887.14|21807.14|21886.3|21806.3|10
1732073250000|2024-11-20 03:27:30|21887.27|21807.27|21900.72|21820.72|21900.79|21820.79|21886.98|21806.98|10
1732073260000|2024-11-20 03:27:40|21900.08|21820.08|21902.53|21822.53|21902.53|21822.53|21899.62|21819.62|10
1732073270000|2024-11-20 03:27:50|21902.02|21822.02|21897.65|21817.65|21902.02|21822.02|21897.65|21817.65|10
1732073280000|2024-11-20 03:28:00|21897.46|21817.46|21895.62|21815.62|21897.46|21817.46|21895.62|21815.62|7
1732073290000|2024-11-20 03:28:10|21895.52|21815.52|21895.37|21815.37|21897.45|21817.45|21895.37|21815.37|10
1732073300000|2024-11-20 03:28:20|21895.19|21815.19|21895.27|21815.27|21895.29|21815.29|21894.91|21814.91|10
1732073310000|2024-11-20 03:28:30|21895.57|21815.57|21894.6|21814.6|21895.62|21815.62|21894.26|21814.26|10
1732073320000|2024-11-20 03:28:40|21892.23|21812.23|21893.76|21813.76|21893.76|21813.76|21890.92|21810.92|10
1732073330000|2024-11-20 03:28:50|21893.64|21813.64|21893.57|21813.57|21894.43|21814.43|21893.42|21813.42|10
1732073340000|2024-11-20 03:29:00|21893.74|21813.74|21893.38|21813.38|21893.8|21813.8|21892.29|21812.29|10
1732073350000|2024-11-20 03:29:10|21893.51|21813.51|21889.91|21809.91|21893.65|21813.65|21889.91|21809.91|9
1732073360000|2024-11-20 03:29:20|21890.28|21810.28|21892.85|21812.85|21893.32|21813.32|21889.92|21809.92|10
1732073370000|2024-11-20 03:29:30|21892.72|21812.72|21893.84|21813.84|21894.06|21814.06|21892.35|21812.35|9
1732073380000|2024-11-20 03:29:40|21894.18|21814.18|21891.46|21811.46|21895.68|21815.68|21891.25|21811.25|10
1732073390000|2024-11-20 03:29:50|21891.04|21811.04|21889.27|21809.27|21891.04|21811.04|21889.27|21809.27|10
1732073400000|2024-11-20 03:30:00|21889.4|21809.4|21887.74|21807.74|21889.92|21809.92|21887.74|21807.74|10
1732073410000|2024-11-20 03:30:10|21886.9|21806.9|21895.74|21815.74|21895.74|21815.74|21885.57|21805.57|10
1732073420000|2024-11-20 03:30:20|21896.08|21816.08|21899.52|21819.52|21899.52|21819.52|21895.18|21815.18|10
1732073430000|2024-11-20 03:30:30|21900.38|21820.38|21893.14|21813.14|21900.38|21820.38|21893.14|21813.14|9
1732073440000|2024-11-20 03:30:40|21891.01|21811.01|21879.28|21799.28|21891.01|21811.01|21879.28|21799.28|10
1732073450000|2024-11-20 03:30:50|21878.25|21798.25|21877.23|21797.23|21879.97|21799.97|21876.43|21796.43|10
1732073460000|2024-11-20 03:31:00|21878.37|21798.37|21885.36|21805.36|21885.36|21805.36|21878.37|21798.37|10
1732073470000|2024-11-20 03:31:10|21884.77|21804.77|21892.89|21812.89|21893.47|21813.47|21884.77|21804.77|10
1732073480000|2024-11-20 03:31:20|21893.08|21813.08|21895.03|21815.03|21896.13|21816.13|21893.08|21813.08|10
1732073490000|2024-11-20 03:31:30|21895.82|21815.82|21894.49|21814.49|21897.59|21817.59|21894.49|21814.49|9
1732073500000|2024-11-20 03:31:40|21895.07|21815.07|21889.8|21809.8|21895.07|21815.07|21888.87|21808.87|10
1732073510000|2024-11-20 03:31:50|21890.44|21810.44|21891.69|21811.69|21892.27|21812.27|21890.44|21810.44|9
1732073520000|2024-11-20 03:32:00|21891.05|21811.05|21889.94|21809.94|21892.13|21812.13|21889.68|21809.68|10
1732073530000|2024-11-20 03:32:10|21890.59|21810.59|21892.06|21812.06|21892.06|21812.06|21888.39|21808.39|10
1732073540000|2024-11-20 03:32:20|21892.6|21812.6|21891.48|21811.48|21894.24|21814.24|21891.48|21811.48|10
1732073550000|2024-11-20 03:32:30|21889.97|21809.97|21887.05|21807.05|21889.97|21809.97|21886.89|21806.89|10
1732073560000|2024-11-20 03:32:40|21886.76|21806.76|21884.11|21804.11|21886.92|21806.92|21884.11|21804.11|10
1732073570000|2024-11-20 03:32:50|21884.33|21804.33|21882.65|21802.65|21885.38|21805.38|21882.16|21802.16|10
1732073580000|2024-11-20 03:33:00|21881.62|21801.62|21882.21|21802.21|21882.21|21802.21|21880.26|21800.26|10
1732073590000|2024-11-20 03:33:10|21882.2|21802.2|21880.52|21800.52|21882.38|21802.38|21880.52|21800.52|10
1732073600000|2024-11-20 03:33:20|21880.75|21800.75|21877.49|21797.49|21880.81|21800.81|21877.24|21797.24|10
1732073610000|2024-11-20 03:33:30|21876.85|21796.85|21870.67|21790.67|21876.85|21796.85|21870.67|21790.67|10
1732073620000|2024-11-20 03:33:40|21871.35|21791.35|21863.71|21783.71|21871.52|21791.52|21863.71|21783.71|10
1732073630000|2024-11-20 03:33:50|21867.68|21787.68|21865.25|21785.25|21867.89|21787.89|21865.01|21785.01|10
1732073640000|2024-11-20 03:34:00|21865.37|21785.37|21861.2|21781.2|21865.37|21785.37|21861.2|21781.2|10
1732073650000|2024-11-20 03:34:10|21860.52|21780.52|21856.49|21776.49|21860.52|21780.52|21856.49|21776.49|10
1732073660000|2024-11-20 03:34:20|21854.69|21774.69|21848.45|21768.45|21854.69|21774.69|21848.45|21768.45|10
1732073670000|2024-11-20 03:34:30|21847.91|21767.91|21843.81|21763.81|21847.91|21767.91|21843.81|21763.81|10
1732073680000|2024-11-20 03:34:40|21843.18|21763.18|21841.88|21761.88|21844.52|21764.52|21841.88|21761.88|9
1732073690000|2024-11-20 03:34:50|21841.28|21761.28|21839.52|21759.52|21841.28|21761.28|21839.52|21759.52|10
1732073700000|2024-11-20 03:35:00|21835.04|21755.04|21832.72|21752.72|21835.04|21755.04|21831.98|21751.98|10
1732073710000|2024-11-20 03:35:10|21832.66|21752.66|21841.76|21761.76|21841.76|21761.76|21832.66|21752.66|10
1732073720000|2024-11-20 03:35:20|21841.29|21761.29|21844.89|21764.89|21844.89|21764.89|21841.29|21761.29|10
1732073730000|2024-11-20 03:35:30|21844.94|21764.94|21846.89|21766.89|21847.72|21767.72|21844.94|21764.94|10
1732073740000|2024-11-20 03:35:40|21846.46|21766.46|21844.92|21764.92|21847.14|21767.14|21844.92|21764.92|9
1732073750000|2024-11-20 03:35:50|21844.31|21764.31|21846.52|21766.52|21847.54|21767.54|21843.75|21763.75|10
1732073760000|2024-11-20 03:36:00|21845.85|21765.85|21839.94|21759.94|21845.85|21765.85|21839.94|21759.94|10
1732073770000|2024-11-20 03:36:10|21839.62|21759.62|21827.37|21747.37|21839.62|21759.62|21825.55|21745.55|10
1732073780000|2024-11-20 03:36:20|21826.46|21746.46|21819.64|21739.64|21826.46|21746.46|21819.64|21739.64|10
1732073790000|2024-11-20 03:36:30|21820.09|21740.09|21819.6|21739.6|21820.51|21740.51|21819.24|21739.24|10
1732073800000|2024-11-20 03:36:40|21820.49|21740.49|21823|21743|21823.46|21743.46|21820.49|21740.49|10
1732073810000|2024-11-20 03:36:50|21823.36|21743.36|21829.6|21749.6|21829.6|21749.6|21823.36|21743.36|10
1732073820000|2024-11-20 03:37:00|21829.31|21749.31|21835.43|21755.43|21835.43|21755.43|21828.34|21748.34|10
1732073830000|2024-11-20 03:37:10|21834.57|21754.57|21837.34|21757.34|21837.34|21757.34|21834.12|21754.12|10
1732073840000|2024-11-20 03:37:20|21839.18|21759.18|21841.76|21761.76|21841.76|21761.76|21837.52|21757.52|10
1732073850000|2024-11-20 03:37:30|21842.53|21762.53|21846.01|21766.01|21846.01|21766.01|21842.53|21762.53|10
1732073860000|2024-11-20 03:37:40|21847.07|21767.07|21851.76|21771.76|21851.76|21771.76|21847.07|21767.07|10
1732073870000|2024-11-20 03:37:50|21851.45|21771.45|21853.38|21773.38|21854.12|21774.12|21851.45|21771.45|10
1732073880000|2024-11-20 03:38:00|21853.78|21773.78|21857.92|21777.92|21857.92|21777.92|21853.78|21773.78|10
1732073890000|2024-11-20 03:38:10|21859.28|21779.28|21858.57|21778.57|21859.78|21779.78|21857.91|21777.91|10
1732073900000|2024-11-20 03:38:20|21859.39|21779.39|21859.01|21779.01|21859.56|21779.56|21858.94|21778.94|9
1732073910000|2024-11-20 03:38:30|21859|21779|21865.39|21785.39|21865.39|21785.39|21858.38|21778.38|10
1732073920000|2024-11-20 03:38:40|21865.37|21785.37|21869.06|21789.06|21869.06|21789.06|21865.08|21785.08|10
1732073930000|2024-11-20 03:38:50|21868.26|21788.26|21871.38|21791.38|21871.38|21791.38|21868.26|21788.26|10
1732073940000|2024-11-20 03:39:00|21871.52|21791.52|21872.11|21792.11|21872.77|21792.77|21871.52|21791.52|10
1732073950000|2024-11-20 03:39:10|21872.23|21792.23|21882.36|21802.36|21882.36|21802.36|21872.23|21792.23|10
1732073960000|2024-11-20 03:39:20|21886.05|21806.05|21898.75|21818.75|21898.75|21818.75|21886.05|21806.05|10
1732073970000|2024-11-20 03:39:30|21899.54|21819.54|21900.49|21820.49|21901.41|21821.41|21899.49|21819.49|10
1732073980000|2024-11-20 03:39:40|21900.26|21820.26|21900.53|21820.53|21901.3|21821.3|21899.65|21819.65|10
1732073990000|2024-11-20 03:39:50|21900.9|21820.9|21899.47|21819.47|21900.9|21820.9|21899|21819|10
1732074000000|2024-11-20 03:40:00|21900.17|21820.17|21896.47|21816.47|21901.41|21821.41|21896.47|21816.47|10
1732074010000|2024-11-20 03:40:10|21895.59|21815.59|21896.13|21816.13|21899.65|21819.65|21895.56|21815.56|10
1732074020000|2024-11-20 03:40:20|21896.19|21816.19|21892.93|21812.93|21896.56|21816.56|21890.86|21810.86|10
1732074030000|2024-11-20 03:40:30|21894.56|21814.56|21896.52|21816.52|21896.73|21816.73|21893.61|21813.61|10
1732074040000|2024-11-20 03:40:40|21896.71|21816.71|21895.34|21815.34|21897.16|21817.16|21895.07|21815.07|10
1732074050000|2024-11-20 03:40:50|21894.11|21814.11|21893.77|21813.77|21894.11|21814.11|21892.64|21812.64|10
1732074060000|2024-11-20 03:41:00|21893.87|21813.87|21902.19|21822.19|21902.19|21822.19|21893.87|21813.87|10
1732074070000|2024-11-20 03:41:10|21902.65|21822.65|21914.08|21834.08|21914.08|21834.08|21902.37|21822.37|10
1732074080000|2024-11-20 03:41:20|21916.24|21836.24|21917.26|21837.26|21917.76|21837.76|21916.02|21836.02|10
1732074090000|2024-11-20 03:41:30|21916.85|21836.85|21924.51|21844.51|21924.51|21844.51|21916.85|21836.85|10
1732074100000|2024-11-20 03:41:40|21925.24|21845.24|21930.72|21850.72|21930.72|21850.72|21925.24|21845.24|10
1732074110000|2024-11-20 03:41:50|21931.41|21851.41|21930.08|21850.08|21931.58|21851.58|21929.99|21849.99|10
1732074120000|2024-11-20 03:42:00|21931.76|21851.76|21937.04|21857.04|21938.16|21858.16|21931.76|21851.76|10
1732074130000|2024-11-20 03:42:10|21936.52|21856.52|21940.17|21860.17|21940.17|21860.17|21936.52|21856.52|10
1732074140000|2024-11-20 03:42:20|21940.24|21860.24|21950.31|21870.31|21951.17|21871.17|21940.23|21860.23|10
1732074150000|2024-11-20 03:42:30|21952.34|21872.34|21957.25|21877.25|21957.25|21877.25|21952.34|21872.34|10
1732074160000|2024-11-20 03:42:40|21954.91|21874.91|21956.95|21876.95|21956.95|21876.95|21954.29|21874.29|10
1732074170000|2024-11-20 03:42:50|21957.83|21877.83|21968.81|21888.81|21968.81|21888.81|21957.83|21877.83|10
1732074180000|2024-11-20 03:43:00|21971.07|21891.07|21977.08|21897.08|21977.08|21897.08|21971.07|21891.07|10
1732074190000|2024-11-20 03:43:10|21976.99|21896.99|21980.74|21900.74|21981.59|21901.59|21976.99|21896.99|10
1732074200000|2024-11-20 03:43:20|21980.64|21900.64|21979.63|21899.63|21981.2|21901.2|21979.28|21899.28|10
1732074210000|2024-11-20 03:43:30|21979.11|21899.11|21978.75|21898.75|21980.4|21900.4|21978.75|21898.75|10
1732074220000|2024-11-20 03:43:40|21977.98|21897.98|21973.58|21893.58|21980.14|21900.14|21972.79|21892.79|9
1732074230000|2024-11-20 03:43:50|21974.14|21894.14|21978.52|21898.52|21979.47|21899.47|21974.07|21894.07|10
1732074240000|2024-11-20 03:44:00|21978.28|21898.28|21978.25|21898.25|21978.37|21898.37|21977.4|21897.4|10
1732074250000|2024-11-20 03:44:10|21978.38|21898.38|21978.9|21898.9|21979.44|21899.44|21978.12|21898.12|10
1732074260000|2024-11-20 03:44:20|21978.58|21898.58|21983.89|21903.89|21983.89|21903.89|21978.58|21898.58|10
1732074270000|2024-11-20 03:44:30|21983.68|21903.68|21984.29|21904.29|21984.29|21904.29|21976.56|21896.56|10
1732074280000|2024-11-20 03:44:40|21984.04|21904.04|21980.46|21900.46|21984.47|21904.47|21980.46|21900.46|10
1732074290000|2024-11-20 03:44:50|21980.36|21900.36|21978.01|21898.01|21980.89|21900.89|21978.01|21898.01|10
1732074300000|2024-11-20 03:45:00|21978.23|21898.23|21974.98|21894.98|21982.42|21902.42|21974.98|21894.98|10
1732074310000|2024-11-20 03:45:10|21975.01|21895.01|21986.18|21906.18|21986.18|21906.18|21974.85|21894.85|10
1732074320000|2024-11-20 03:45:20|21986.76|21906.76|21997.11|21917.11|21997.11|21917.11|21986.76|21906.76|10
1732074330000|2024-11-20 03:45:30|21997.21|21917.21|21989.7|21909.7|21998.85|21918.85|21989.7|21909.7|9
1732074340000|2024-11-20 03:45:40|21990.17|21910.17|21995.38|21915.38|21995.62|21915.62|21990.17|21910.17|10
1732074350000|2024-11-20 03:45:50|21995.51|21915.51|21997.91|21917.91|21999.15|21919.15|21995.51|21915.51|10
1732074360000|2024-11-20 03:46:00|21996.81|21916.81|21994.41|21914.41|21996.81|21916.81|21993.97|21913.97|10
1732074370000|2024-11-20 03:46:10|21992.73|21912.73|21994.66|21914.66|21994.66|21914.66|21992.21|21912.21|10
1732074380000|2024-11-20 03:46:20|21994.42|21914.42|21995.39|21915.39|21995.39|21915.39|21992.17|21912.17|10
1732074390000|2024-11-20 03:46:30|21995.66|21915.66|21994.39|21914.39|21996.18|21916.18|21992.19|21912.19|10
1732074400000|2024-11-20 03:46:40|21995.19|21915.19|21994.58|21914.58|21995.59|21915.59|21994.35|21914.35|10
1732074410000|2024-11-20 03:46:50|21993.49|21913.49|21992.88|21912.88|21994.27|21914.27|21992.77|21912.77|10
1732074420000|2024-11-20 03:47:00|21992.76|21912.76|21991.87|21911.87|21992.76|21912.76|21987.4|21907.4|10
1732074430000|2024-11-20 03:47:10|21991.83|21911.83|21987.56|21907.56|21993.8|21913.8|21986.17|21906.17|10
1732074440000|2024-11-20 03:47:20|21987.15|21907.15|21982.11|21902.11|21987.15|21907.15|21982.11|21902.11|10
1732074450000|2024-11-20 03:47:30|21982.33|21902.33|21981.64|21901.64|21983.16|21903.16|21981.64|21901.64|10
1732074460000|2024-11-20 03:47:40|21981.79|21901.79|21987.33|21907.33|21987.33|21907.33|21981.43|21901.43|10
1732074470000|2024-11-20 03:47:50|21987.63|21907.63|21998.52|21918.52|21999.68|21919.68|21987.63|21907.63|10
1732074480000|2024-11-20 03:48:00|21997.48|21917.48|21997.86|21917.86|21998.82|21918.82|21996.23|21916.23|10
1732074490000|2024-11-20 03:48:10|21998.83|21918.83|22000.08|21920.08|22000.74|21920.74|21998.77|21918.77|10
1732074500000|2024-11-20 03:48:20|21999.85|21919.85|21998.36|21918.36|22000.35|21920.35|21997.84|21917.84|10
1732074510000|2024-11-20 03:48:30|21998.62|21918.62|22002.02|21922.02|22002.02|21922.02|21998.55|21918.55|10
1732074520000|2024-11-20 03:48:40|22001.93|21921.93|22003.31|21923.31|22003.31|21923.31|22001.83|21921.83|10
1732074530000|2024-11-20 03:48:50|22003.05|21923.05|21991.63|21911.63|22003.05|21923.05|21991.63|21911.63|10
1732074540000|2024-11-20 03:49:00|21991.21|21911.21|21989.55|21909.55|21991.74|21911.74|21989.26|21909.26|10
1732074550000|2024-11-20 03:49:10|21989.64|21909.64|21997.22|21917.22|21997.22|21917.22|21989.64|21909.64|10
1732074560000|2024-11-20 03:49:20|21997.48|21917.48|21999.08|21919.08|21999.15|21919.15|21995.9|21915.9|10
1732074570000|2024-11-20 03:49:30|21999|21919|22001.39|21921.39|22001.39|21921.39|21998.88|21918.88|10
1732074580000|2024-11-20 03:49:40|22001.37|21921.37|22001.15|21921.15|22001.44|21921.44|22000.67|21920.67|10
1732074590000|2024-11-20 03:49:50|22002.32|21922.32|22004.91|21924.91|22005.25|21925.25|22001.95|21921.95|10
1732074600000|2024-11-20 03:50:00|22004.73|21924.73|22006.36|21926.36|22007.35|21927.35|22004.6|21924.6|10
1732074610000|2024-11-20 03:50:10|22006.48|21926.48|22000.91|21920.91|22006.48|21926.48|21999.97|21919.97|10
1732074620000|2024-11-20 03:50:20|22002.47|21922.47|22004|21924|22004|21924|22001.16|21921.16|10
1732074630000|2024-11-20 03:50:30|22004.19|21924.19|22003.78|21923.78|22004.56|21924.56|22003.78|21923.78|10
1732074640000|2024-11-20 03:50:40|22002.53|21922.53|22004.64|21924.64|22005.71|21925.71|22001.73|21921.73|10
1732074650000|2024-11-20 03:50:50|22004.56|21924.56|22004.41|21924.41|22005.73|21925.73|22003.9|21923.9|10
1732074660000|2024-11-20 03:51:00|22004.02|21924.02|22004.83|21924.83|22004.83|21924.83|22002.81|21922.81|10
1732074670000|2024-11-20 03:51:10|22005.15|21925.15|22001.35|21921.35|22006.6|21926.6|22001.06|21921.06|10
1732074680000|2024-11-20 03:51:20|22001.31|21921.31|21997.44|21917.44|22001.31|21921.31|21997.44|21917.44|10
1732074690000|2024-11-20 03:51:30|21997.04|21917.04|21999.67|21919.67|21999.67|21919.67|21997.04|21917.04|10
1732074700000|2024-11-20 03:51:40|22000.2|21920.2|21999.46|21919.46|22000.2|21920.2|21997.95|21917.95|10
1732074710000|2024-11-20 03:51:50|22001.66|21921.66|22004.42|21924.42|22004.57|21924.57|22001.66|21921.66|10
1732074720000|2024-11-20 03:52:00|22004.29|21924.29|22005.68|21925.68|22005.79|21925.79|22004.13|21924.13|10
1732074730000|2024-11-20 03:52:10|22005.58|21925.58|22003.3|21923.3|22005.58|21925.58|22001.93|21921.93|10
1732074740000|2024-11-20 03:52:20|22004.51|21924.51|22004.39|21924.39|22006.43|21926.43|22004.39|21924.39|10
1732074750000|2024-11-20 03:52:30|22003.67|21923.67|22004.13|21924.13|22005.16|21925.16|22003.67|21923.67|10
1732074760000|2024-11-20 03:52:40|22004.16|21924.16|22003.32|21923.32|22006.96|21926.96|22003.01|21923.01|10
1732074770000|2024-11-20 03:52:50|22002.88|21922.88|22003.72|21923.72|22003.72|21923.72|22001.23|21921.23|9
1732074780000|2024-11-20 03:53:00|22002.35|21922.35|22000.98|21920.98|22002.95|21922.95|22000.16|21920.16|10
1732074790000|2024-11-20 03:53:10|22000.93|21920.93|22005.12|21925.12|22005.12|21925.12|22000.93|21920.93|10
1732074800000|2024-11-20 03:53:20|22005.84|21925.84|22003.21|21923.21|22006.34|21926.34|22003.15|21923.15|10
1732074810000|2024-11-20 03:53:30|22003.68|21923.68|22003.66|21923.66|22004.7|21924.7|22003.38|21923.38|10
1732074820000|2024-11-20 03:53:40|22004.23|21924.23|22003.72|21923.72|22004.52|21924.52|22003.4|21923.4|10
1732074830000|2024-11-20 03:53:50|22003.33|21923.33|21999.66|21919.66|22003.33|21923.33|21999.66|21919.66|10
1732074840000|2024-11-20 03:54:00|21999.45|21919.45|21996.4|21916.4|21999.45|21919.45|21996.4|21916.4|10
1732074850000|2024-11-20 03:54:10|21995.84|21915.84|21995.5|21915.5|21996.67|21916.67|21995.42|21915.42|10
1732074860000|2024-11-20 03:54:20|21994.9|21914.9|21986.87|21906.87|21994.9|21914.9|21986.87|21906.87|10
1732074870000|2024-11-20 03:54:30|21986.72|21906.72|21987.44|21907.44|21987.86|21907.86|21986.53|21906.53|10
1732074880000|2024-11-20 03:54:40|21987.43|21907.43|21988.02|21908.02|21988.02|21908.02|21986.92|21906.92|10
1732074890000|2024-11-20 03:54:50|21987.73|21907.73|21988.19|21908.19|21988.19|21908.19|21986.69|21906.69|10
1732074900000|2024-11-20 03:55:00|21988.46|21908.46|21989.65|21909.65|21989.65|21909.65|21987.24|21907.24|10
1732074910000|2024-11-20 03:55:10|21989.36|21909.36|21987.86|21907.86|21989.36|21909.36|21987.86|21907.86|9
1732074920000|2024-11-20 03:55:20|21988.08|21908.08|21985.05|21905.05|21988.08|21908.08|21985.03|21905.03|10
1732074930000|2024-11-20 03:55:30|21986.08|21906.08|21984.29|21904.29|21986.51|21906.51|21984.29|21904.29|10
1732074940000|2024-11-20 03:55:40|21984.07|21904.07|21986.21|21906.21|21986.21|21906.21|21984|21904|10
1732074950000|2024-11-20 03:55:50|21986.51|21906.51|21996.72|21916.72|21997.03|21917.03|21986.51|21906.51|9
1732074960000|2024-11-20 03:56:00|21996.81|21916.81|21999.99|21919.99|22000.61|21920.61|21996.52|21916.52|10
1732074970000|2024-11-20 03:56:10|22000.06|21920.06|22001.05|21921.05|22001.78|21921.78|22000.06|21920.06|10
1732074980000|2024-11-20 03:56:20|22001.11|21921.11|22001.56|21921.56|22002.27|21922.27|22001.11|21921.11|10
1732074990000|2024-11-20 03:56:30|22001.55|21921.55|22003.96|21923.96|22003.96|21923.96|22001.55|21921.55|10
1732075000000|2024-11-20 03:56:40|22003.9|21923.9|22010.21|21930.21|22010.21|21930.21|22003.9|21923.9|10
1732075010000|2024-11-20 03:56:50|22010.22|21930.22|22011.08|21931.08|22011.63|21931.63|22009.73|21929.73|9
1732075020000|2024-11-20 03:57:00|22010.86|21930.86|22007.03|21927.03|22010.86|21930.86|22007.03|21927.03|10
1732075030000|2024-11-20 03:57:10|22007.04|21927.04|22008.96|21928.96|22010.02|21930.02|22006.68|21926.68|10
1732075040000|2024-11-20 03:57:20|22008.57|21928.57|22009.26|21929.26|22009.26|21929.26|22008.36|21928.36|10
1732075050000|2024-11-20 03:57:30|22008.99|21928.99|22009.23|21929.23|22009.94|21929.94|22008.99|21928.99|10
1732075060000|2024-11-20 03:57:40|22009.24|21929.24|22012.25|21932.25|22012.84|21932.84|22009.09|21929.09|10
1732075070000|2024-11-20 03:57:50|22012.51|21932.51|22014.21|21934.21|22014.37|21934.37|22011.65|21931.65|10
1732075080000|2024-11-20 03:58:00|22014.48|21934.48|22013.58|21933.58|22014.92|21934.92|22013.58|21933.58|10
1732075090000|2024-11-20 03:58:10|22013.96|21933.96|22012.45|21932.45|22013.96|21933.96|22012.45|21932.45|9
1732075100000|2024-11-20 03:58:20|22011.81|21931.81|22016.71|21936.71|22016.9|21936.9|22011.35|21931.35|10
1732075110000|2024-11-20 03:58:30|22016.77|21936.77|22017.86|21937.86|22017.86|21937.86|22016.77|21936.77|10
1732075120000|2024-11-20 03:58:40|22017.84|21937.84|22021.41|21941.41|22021.62|21941.62|22017.52|21937.52|10
1732075130000|2024-11-20 03:58:50|22021.47|21941.47|22023.26|21943.26|22023.74|21943.74|22021.47|21941.47|10
1732075140000|2024-11-20 03:59:00|22023.02|21943.02|22017.72|21937.72|22024.29|21944.29|22017.37|21937.37|10
1732075150000|2024-11-20 03:59:10|22017.58|21937.58|22023.92|21943.92|22023.92|21943.92|22017.58|21937.58|10
1732075160000|2024-11-20 03:59:20|22024.36|21944.36|22022.51|21942.51|22025.75|21945.75|22022.42|21942.42|10
1732075170000|2024-11-20 03:59:30|22022.22|21942.22|22022.37|21942.37|22022.37|21942.37|22021.27|21941.27|9
1732075180000|2024-11-20 03:59:40|22022.51|21942.51|22020.34|21940.34|22022.59|21942.59|22020.34|21940.34|10
1732075190000|2024-11-20 03:59:50|22020.7|21940.7|22020.16|21940.16|22020.7|21940.7|22019.7|21939.7|9
1732075200000|2024-11-20 04:00:00|22020.38|21940.38|22014.95|21934.95|22020.38|21940.38|22014.95|21934.95|10
1732075210000|2024-11-20 04:00:10|22014.81|21934.81|22012.47|21932.47|22015.41|21935.41|22012.47|21932.47|10
1732075220000|2024-11-20 04:00:20|22012.92|21932.92|22012.51|21932.51|22013.88|21933.88|22012.11|21932.11|10
1732075230000|2024-11-20 04:00:30|22012.88|21932.88|22009.79|21929.79|22012.88|21932.88|22009.79|21929.79|10
1732075240000|2024-11-20 04:00:40|22009.61|21929.61|22010.24|21930.24|22013.11|21933.11|22009.61|21929.61|10
1732075250000|2024-11-20 04:00:50|22009.35|21929.35|22003.33|21923.33|22009.35|21929.35|22003.07|21923.07|10
1732075260000|2024-11-20 04:01:00|22002.78|21922.78|21999.71|21919.71|22004.38|21924.38|21999.71|21919.71|10
1732075270000|2024-11-20 04:01:10|21999.29|21919.29|21990.86|21910.86|21999.29|21919.29|21990.82|21910.82|10
1732075280000|2024-11-20 04:01:20|21990.79|21910.79|21989.46|21909.46|21990.79|21910.79|21987.9|21907.9|10
1732075290000|2024-11-20 04:01:30|21989.33|21909.33|21989.54|21909.54|21990.05|21910.05|21988.44|21908.44|10
1732075300000|2024-11-20 04:01:40|21989.3|21909.3|21988.18|21908.18|21989.3|21909.3|21987.75|21907.75|10
1732075310000|2024-11-20 04:01:50|21987.24|21907.24|21983.02|21903.02|21987.24|21907.24|21983.02|21903.02|10
1732075320000|2024-11-20 04:02:00|21982.85|21902.85|21976.11|21896.11|21982.92|21902.92|21976.11|21896.11|10
1732075330000|2024-11-20 04:02:10|21975.55|21895.55|21977.27|21897.27|21977.73|21897.73|21975.23|21895.23|10
1732075340000|2024-11-20 04:02:20|21977.47|21897.47|21979.06|21899.06|21979.78|21899.78|21977.47|21897.47|10
1732075350000|2024-11-20 04:02:30|21978.59|21898.59|21981.83|21901.83|21982.28|21902.28|21978.59|21898.59|10
1732075360000|2024-11-20 04:02:40|21981.24|21901.24|21983.81|21903.81|21983.81|21903.81|21979.68|21899.68|10
1732075370000|2024-11-20 04:02:50|21982.6|21902.6|21982.09|21902.09|21982.72|21902.72|21981.46|21901.46|10
1732075380000|2024-11-20 04:03:00|21982.13|21902.13|21990.43|21910.43|21990.73|21910.73|21980.81|21900.81|10
1732075390000|2024-11-20 04:03:10|21990.42|21910.42|21986.62|21906.62|21990.42|21910.42|21985.98|21905.98|10
1732075400000|2024-11-20 04:03:20|21985.57|21905.57|21987.84|21907.84|21987.85|21907.85|21985.57|21905.57|10
1732075410000|2024-11-20 04:03:30|21988.18|21908.18|21987.79|21907.79|21988.18|21908.18|21987.12|21907.12|10
1732075420000|2024-11-20 04:03:40|21986.59|21906.59|21978.24|21898.24|21986.59|21906.59|21977.32|21897.32|10
1732075430000|2024-11-20 04:03:50|21978.09|21898.09|21980.7|21900.7|21980.7|21900.7|21978.09|21898.09|10
1732075440000|2024-11-20 04:04:00|21981.83|21901.83|21981.82|21901.82|21983.14|21903.14|21981.82|21901.82|10
1732075450000|2024-11-20 04:04:10|21982.1|21902.1|21982.92|21902.92|21983.43|21903.43|21981.31|21901.31|10
1732075460000|2024-11-20 04:04:20|21983|21903|21984.98|21904.98|21985.48|21905.48|21983|21903|10
1732075470000|2024-11-20 04:04:30|21985.22|21905.22|21985.73|21905.73|21987.66|21907.66|21985.22|21905.22|10
1732075480000|2024-11-20 04:04:40|21985.6|21905.6|21985.19|21905.19|21986.32|21906.32|21985.19|21905.19|10
1732075490000|2024-11-20 04:04:50|21984.6|21904.6|21981.66|21901.66|21984.6|21904.6|21981.66|21901.66|10
1732075500000|2024-11-20 04:05:00|21980.52|21900.52|21975.17|21895.17|21980.86|21900.86|21975.17|21895.17|9
1732075510000|2024-11-20 04:05:10|21974.95|21894.95|21970.75|21890.75|21974.95|21894.95|21970.75|21890.75|10
1732075520000|2024-11-20 04:05:20|21970.35|21890.35|21963.54|21883.54|21970.35|21890.35|21963.44|21883.44|10
1732075530000|2024-11-20 04:05:30|21964.23|21884.23|21963.72|21883.72|21964.23|21884.23|21962.98|21882.98|10
1732075540000|2024-11-20 04:05:40|21963.59|21883.59|21972.28|21892.28|21972.28|21892.28|21963.48|21883.48|10
1732075550000|2024-11-20 04:05:50|21971.65|21891.65|21961.92|21881.92|21971.65|21891.65|21961.92|21881.92|10
1732075560000|2024-11-20 04:06:00|21961.58|21881.58|21962.07|21882.07|21963.02|21883.02|21961.43|21881.43|10
1732075570000|2024-11-20 04:06:10|21962.28|21882.28|21963.61|21883.61|21963.66|21883.66|21961.99|21881.99|10
1732075580000|2024-11-20 04:06:20|21963.74|21883.74|21967.57|21887.57|21967.57|21887.57|21963.59|21883.59|9
1732075590000|2024-11-20 04:06:30|21967.18|21887.18|21968.4|21888.4|21968.4|21888.4|21967.07|21887.07|10
1732075600000|2024-11-20 04:06:40|21968.58|21888.58|21967.86|21887.86|21968.6|21888.6|21967.47|21887.47|10
1732075610000|2024-11-20 04:06:50|21967.69|21887.69|21963.68|21883.68|21967.69|21887.69|21963.68|21883.68|10
1732075620000|2024-11-20 04:07:00|21963.52|21883.52|21959.55|21879.55|21963.52|21883.52|21959.55|21879.55|10
1732075630000|2024-11-20 04:07:10|21959.33|21879.33|21953.81|21873.81|21959.33|21879.33|21953.81|21873.81|10
1732075640000|2024-11-20 04:07:20|21953.83|21873.83|21953.81|21873.81|21954.91|21874.91|21953.45|21873.45|10
1732075650000|2024-11-20 04:07:30|21953.97|21873.97|21955.38|21875.38|21955.51|21875.51|21953.8|21873.8|9
1732075660000|2024-11-20 04:07:40|21954.79|21874.79|21953.85|21873.85|21954.79|21874.79|21953.85|21873.85|9
1732075670000|2024-11-20 04:07:50|21953.55|21873.55|21954.45|21874.45|21955.02|21875.02|21953.5|21873.5|10
1732075680000|2024-11-20 04:08:00|21954.56|21874.56|21949.92|21869.92|21954.84|21874.84|21949.92|21869.92|10
1732075690000|2024-11-20 04:08:10|21949.94|21869.94|21953.77|21873.77|21958.03|21878.03|21949.94|21869.94|10
1732075700000|2024-11-20 04:08:20|21954.25|21874.25|21954.44|21874.44|21954.72|21874.72|21951.7|21871.7|9
1732075710000|2024-11-20 04:08:30|21954.45|21874.45|21962.17|21882.17|21962.17|21882.17|21954.45|21874.45|10
1732075720000|2024-11-20 04:08:40|21962.25|21882.25|21964.21|21884.21|21964.21|21884.21|21961.82|21881.82|10
1732075730000|2024-11-20 04:08:50|21965.17|21885.17|21968.88|21888.88|21970.86|21890.86|21965.17|21885.17|10
1732075740000|2024-11-20 04:09:00|21968.95|21888.95|21969.03|21889.03|21969.32|21889.32|21967.86|21887.86|10
1732075750000|2024-11-20 04:09:10|21969.16|21889.16|21965.8|21885.8|21969.16|21889.16|21965.28|21885.28|10
1732075760000|2024-11-20 04:09:20|21965.67|21885.67|21965.31|21885.31|21966.62|21886.62|21965.19|21885.19|10
1732075770000|2024-11-20 04:09:30|21965.6|21885.6|21966.95|21886.95|21966.95|21886.95|21965.41|21885.41|10
1732075780000|2024-11-20 04:09:40|21966.71|21886.71|21963.66|21883.66|21966.71|21886.71|21963.45|21883.45|10
1732075790000|2024-11-20 04:09:50|21963.82|21883.82|21963.13|21883.13|21964.28|21884.28|21962.93|21882.93|10
1732075800000|2024-11-20 04:10:00|21963.38|21883.38|21962.23|21882.23|21963.68|21883.68|21962.23|21882.23|10
1732075810000|2024-11-20 04:10:10|21961.81|21881.81|21961.73|21881.73|21961.81|21881.81|21960.69|21880.69|10
1732075820000|2024-11-20 04:10:20|21961.85|21881.85|21962.79|21882.79|21963.75|21883.75|21961.85|21881.85|10
1732075830000|2024-11-20 04:10:30|21962.47|21882.47|21961.7|21881.7|21962.47|21882.47|21960.75|21880.75|10
1732075840000|2024-11-20 04:10:40|21961.83|21881.83|21959.4|21879.4|21961.83|21881.83|21959.4|21879.4|10
1732075850000|2024-11-20 04:10:50|21959.23|21879.23|21951.72|21871.72|21959.46|21879.46|21951.72|21871.72|10
1732075860000|2024-11-20 04:11:00|21951.57|21871.57|21940.22|21860.22|21951.57|21871.57|21940.22|21860.22|10
1732075870000|2024-11-20 04:11:10|21941.49|21861.49|21942.8|21862.8|21945.38|21865.38|21941.49|21861.49|10
1732075880000|2024-11-20 04:11:20|21942.51|21862.51|21943.84|21863.84|21944.02|21864.02|21941.88|21861.88|9
1732075890000|2024-11-20 04:11:30|21943.99|21863.99|21949.69|21869.69|21949.69|21869.69|21943.83|21863.83|9
1732075900000|2024-11-20 04:11:40|21950.18|21870.18|21952.45|21872.45|21953.53|21873.53|21949.79|21869.79|10
1732075910000|2024-11-20 04:11:50|21952.74|21872.74|21949.74|21869.74|21952.74|21872.74|21949.74|21869.74|10
1732075920000|2024-11-20 04:12:00|21950.05|21870.05|21948.01|21868.01|21950.05|21870.05|21948.01|21868.01|10
1732075930000|2024-11-20 04:12:10|21947.57|21867.57|21947.18|21867.18|21947.57|21867.57|21944.93|21864.93|10
1732075940000|2024-11-20 04:12:20|21948.72|21868.72|21954.43|21874.43|21954.43|21874.43|21948.72|21868.72|10
1732075950000|2024-11-20 04:12:30|21954.56|21874.56|21957.72|21877.72|21957.72|21877.72|21954.42|21874.42|10
1732075960000|2024-11-20 04:12:40|21957.86|21877.86|21956.97|21876.97|21958.51|21878.51|21956.97|21876.97|9
1732075970000|2024-11-20 04:12:50|21957.1|21877.1|21956.15|21876.15|21957.1|21877.1|21954.9|21874.9|10
1732075980000|2024-11-20 04:13:00|21955.22|21875.22|21956.14|21876.14|21956.79|21876.79|21954.74|21874.74|10
1732075990000|2024-11-20 04:13:10|21956.11|21876.11|21958.58|21878.58|21958.58|21878.58|21955.93|21875.93|10
1732076000000|2024-11-20 04:13:20|21960.32|21880.32|21961.98|21881.98|21962.24|21882.24|21960.32|21880.32|10
1732076010000|2024-11-20 04:13:30|21962.61|21882.61|21966.51|21886.51|21966.51|21886.51|21962.61|21882.61|10
1732076020000|2024-11-20 04:13:40|21967.29|21887.29|21971.33|21891.33|21971.33|21891.33|21967.29|21887.29|10
1732076030000|2024-11-20 04:13:50|21971.4|21891.4|21975.07|21895.07|21975.07|21895.07|21971.4|21891.4|9
1732076040000|2024-11-20 04:14:00|21975.18|21895.18|21976.92|21896.92|21977.16|21897.16|21974.88|21894.88|10
1732076050000|2024-11-20 04:14:10|21977.74|21897.74|21980.41|21900.41|21980.41|21900.41|21977.7|21897.7|10
1732076060000|2024-11-20 04:14:20|21980.47|21900.47|21985.68|21905.68|21986.18|21906.18|21980.47|21900.47|9
1732076070000|2024-11-20 04:14:30|21985.83|21905.83|21986.12|21906.12|21986.57|21906.57|21985.29|21905.29|10
1732076080000|2024-11-20 04:14:40|21986.54|21906.54|21987.61|21907.61|21988.74|21908.74|21985.92|21905.92|10
1732076090000|2024-11-20 04:14:50|21987.99|21907.99|21985.48|21905.48|21987.99|21907.99|21985.48|21905.48|10
1732076100000|2024-11-20 04:15:00|21985.38|21905.38|21978.17|21898.17|21985.85|21905.85|21978.17|21898.17|10
1732076110000|2024-11-20 04:15:10|21977.94|21897.94|21976.01|21896.01|21977.94|21897.94|21974.84|21894.84|10
1732076120000|2024-11-20 04:15:20|21976.66|21896.66|21973.17|21893.17|21976.66|21896.66|21973.17|21893.17|10
1732076130000|2024-11-20 04:15:30|21973.33|21893.33|21971.22|21891.22|21974.38|21894.38|21971.22|21891.22|10
1732076140000|2024-11-20 04:15:40|21970.56|21890.56|21968.43|21888.43|21970.69|21890.69|21968.36|21888.36|10
1732076150000|2024-11-20 04:15:50|21969.12|21889.12|21970.18|21890.18|21970.18|21890.18|21969.12|21889.12|10
1732076160000|2024-11-20 04:16:00|21970.84|21890.84|21971.91|21891.91|21971.91|21891.91|21969.41|21889.41|10
1732076170000|2024-11-20 04:16:10|21972.1|21892.1|21970.36|21890.36|21972.32|21892.32|21970.01|21890.01|10
1732076180000|2024-11-20 04:16:20|21970.1|21890.1|21970.76|21890.76|21971.29|21891.29|21969.82|21889.82|9
1732076190000|2024-11-20 04:16:30|21970.88|21890.88|21969.67|21889.67|21970.88|21890.88|21969.48|21889.48|10
1732076200000|2024-11-20 04:16:40|21969.61|21889.61|21970.47|21890.47|21970.47|21890.47|21969.56|21889.56|10
1732076210000|2024-11-20 04:16:50|21970.83|21890.83|21971.54|21891.54|21971.93|21891.93|21970.39|21890.39|10
1732076220000|2024-11-20 04:17:00|21970.44|21890.44|21965.77|21885.77|21970.55|21890.55|21965.77|21885.77|10
1732076230000|2024-11-20 04:17:10|21963.41|21883.41|21959.56|21879.56|21963.41|21883.41|21959.29|21879.29|10
1732076240000|2024-11-20 04:17:20|21963.46|21883.46|21965.97|21885.97|21965.97|21885.97|21963.46|21883.46|10
1732076250000|2024-11-20 04:17:30|21966.07|21886.07|21973.34|21893.34|21973.34|21893.34|21966.07|21886.07|10
1732076260000|2024-11-20 04:17:40|21973.63|21893.63|21983.03|21903.03|21983.33|21903.33|21973.63|21893.63|10
1732076270000|2024-11-20 04:17:50|21982.8|21902.8|21971.62|21891.62|21983.26|21903.26|21967.73|21887.73|10
1732076280000|2024-11-20 04:18:00|21971.26|21891.26|21974.45|21894.45|21974.45|21894.45|21971.26|21891.26|10
1732076290000|2024-11-20 04:18:10|21974.69|21894.69|21972.7|21892.7|21975.16|21895.16|21972.63|21892.63|10
1732076300000|2024-11-20 04:18:20|21974.21|21894.21|21974.02|21894.02|21974.81|21894.81|21972.97|21892.97|10
1732076310000|2024-11-20 04:18:30|21973.73|21893.73|21973.08|21893.08|21974.24|21894.24|21973.08|21893.08|10
1732076320000|2024-11-20 04:18:40|21972.68|21892.68|21971.07|21891.07|21972.68|21892.68|21969.8|21889.8|10
1732076330000|2024-11-20 04:18:50|21971.25|21891.25|21977.17|21897.17|21977.17|21897.17|21971.25|21891.25|10
1732076340000|2024-11-20 04:19:00|21977.64|21897.64|21978.43|21898.43|21978.43|21898.43|21975.75|21895.75|10
1732076350000|2024-11-20 04:19:10|21978.31|21898.31|21982.87|21902.87|21982.87|21902.87|21978.31|21898.31|10
1732076360000|2024-11-20 04:19:20|21983.29|21903.29|21991.44|21911.44|21992.13|21912.13|21983.29|21903.29|10
1732076370000|2024-11-20 04:19:30|21991.6|21911.6|21995.22|21915.22|21995.22|21915.22|21991.48|21911.48|10
1732076380000|2024-11-20 04:19:40|21995.55|21915.55|21997.81|21917.81|21998.74|21918.74|21995.55|21915.55|10
1732076390000|2024-11-20 04:19:50|21997.52|21917.52|21998.04|21918.04|21998.17|21918.17|21996.33|21916.33|10
1732076400000|2024-11-20 04:20:00|21999.32|21919.32|21998.97|21918.97|21999.66|21919.66|21998.06|21918.06|10
1732076410000|2024-11-20 04:20:10|21998.62|21918.62|22004.67|21924.67|22004.67|21924.67|21997.05|21917.05|10
1732076420000|2024-11-20 04:20:20|22004.22|21924.22|22004.31|21924.31|22004.31|21924.31|22003.31|21923.31|10
1732076430000|2024-11-20 04:20:30|22004.95|21924.95|22009.54|21929.54|22009.78|21929.78|22004.95|21924.95|10
1732076440000|2024-11-20 04:20:40|22009.27|21929.27|22009.34|21929.34|22009.88|21929.88|22008.92|21928.92|10
1732076450000|2024-11-20 04:20:50|22009.81|21929.81|22011.35|21931.35|22011.65|21931.65|22009.81|21929.81|9
1732076460000|2024-11-20 04:21:00|22011.44|21931.44|22013.58|21933.58|22013.58|21933.58|22011.44|21931.44|10
1732076470000|2024-11-20 04:21:10|22014.16|21934.16|22018.32|21938.32|22018.32|21938.32|22013.74|21933.74|10
1732076480000|2024-11-20 04:21:20|22022.53|21942.53|22027.03|21947.03|22027.03|21947.03|22022.53|21942.53|10
1732076490000|2024-11-20 04:21:30|22026.58|21946.58|22028.66|21948.66|22028.89|21948.89|22026.58|21946.58|9
1732076500000|2024-11-20 04:21:40|22028.78|21948.78|22031.32|21951.32|22031.69|21951.69|22028.78|21948.78|10
1732076510000|2024-11-20 04:21:50|22032.49|21952.49|22035.01|21955.01|22035.56|21955.56|22032.43|21952.43|9
1732076520000|2024-11-20 04:22:00|22034.93|21954.93|22032.44|21952.44|22035.08|21955.08|22032.44|21952.44|10
1732076530000|2024-11-20 04:22:10|22033.79|21953.79|22035.2|21955.2|22037.57|21957.57|22033.79|21953.79|10
1732076540000|2024-11-20 04:22:20|22035.8|21955.8|22037.04|21957.04|22037.04|21957.04|22034.09|21954.09|10
1732076550000|2024-11-20 04:22:30|22037.42|21957.42|22038.18|21958.18|22038.18|21958.18|22036.67|21956.67|10
1732076560000|2024-11-20 04:22:40|22038.02|21958.02|22037.51|21957.51|22038.02|21958.02|22037.32|21957.32|9
1732076570000|2024-11-20 04:22:50|22037.83|21957.83|22038.27|21958.27|22038.44|21958.44|22036.99|21956.99|10
1732076580000|2024-11-20 04:23:00|22038.53|21958.53|22037.53|21957.53|22038.76|21958.76|22037.53|21957.53|10
1732076590000|2024-11-20 04:23:10|22036.98|21956.98|22038.79|21958.79|22038.79|21958.79|22036.98|21956.98|10
1732076600000|2024-11-20 04:23:20|22038.51|21958.51|22037.15|21957.15|22038.51|21958.51|22036.09|21956.09|10
1732076610000|2024-11-20 04:23:30|22036.63|21956.63|22037.39|21957.39|22037.74|21957.74|22036|21956|10
1732076620000|2024-11-20 04:23:40|22036.76|21956.76|22036.34|21956.34|22038.86|21958.86|22036.34|21956.34|10
1732076630000|2024-11-20 04:23:50|22036.49|21956.49|22033.73|21953.73|22036.49|21956.49|22033.73|21953.73|10
1732076640000|2024-11-20 04:24:00|22033.6|21953.6|22033.01|21953.01|22034.91|21954.91|22032.88|21952.88|9
1732076650000|2024-11-20 04:24:10|22033.2|21953.2|22035.48|21955.48|22035.48|21955.48|22032.98|21952.98|10
1732076660000|2024-11-20 04:24:20|22035.57|21955.57|22036.22|21956.22|22036.22|21956.22|22035.57|21955.57|9
1732076670000|2024-11-20 04:24:30|22036.32|21956.32|22036.73|21956.73|22037.3|21957.3|22036.29|21956.29|9
1732076680000|2024-11-20 04:24:40|22036.46|21956.46|22033.42|21953.42|22036.6|21956.6|22033.42|21953.42|10
1732076690000|2024-11-20 04:24:50|22033.89|21953.89|22034.42|21954.42|22034.42|21954.42|22032.99|21952.99|10
1732076700000|2024-11-20 04:25:00|22034.6|21954.6|22032.04|21952.04|22034.6|21954.6|22032.04|21952.04|10
1732076710000|2024-11-20 04:25:10|22032.18|21952.18|22033.04|21953.04|22033.41|21953.41|22032.18|21952.18|10
1732076720000|2024-11-20 04:25:20|22033.62|21953.62|22032.83|21952.83|22033.7|21953.7|22032.83|21952.83|10
1732076730000|2024-11-20 04:25:30|22032.66|21952.66|22031.39|21951.39|22032.66|21952.66|22031.11|21951.11|10
1732076740000|2024-11-20 04:25:40|22031.25|21951.25|22031.54|21951.54|22031.73|21951.73|22030.93|21950.93|10
1732076750000|2024-11-20 04:25:50|22030.95|21950.95|22032.23|21952.23|22032.23|21952.23|22030.08|21950.08|10
1732076760000|2024-11-20 04:26:00|22032.72|21952.72|22030.9|21950.9|22032.72|21952.72|22030.29|21950.29|10
1732076770000|2024-11-20 04:26:10|22031.17|21951.17|22033.08|21953.08|22033.68|21953.68|22031.17|21951.17|10
1732076780000|2024-11-20 04:26:20|22033.49|21953.49|22035.3|21955.3|22035.3|21955.3|22032.84|21952.84|9
1732076790000|2024-11-20 04:26:30|22035.27|21955.27|22035.1|21955.1|22035.29|21955.29|22034.8|21954.8|10
1732076800000|2024-11-20 04:26:40|22034.91|21954.91|22035.02|21955.02|22035.9|21955.9|22034.91|21954.91|9
1732076810000|2024-11-20 04:26:50|22034.97|21954.97|22037.96|21957.96|22037.96|21957.96|22034.39|21954.39|10
1732076820000|2024-11-20 04:27:00|22038.02|21958.02|22038.95|21958.95|22039|21959|22037.27|21957.27|10
1732076830000|2024-11-20 04:27:10|22037.84|21957.84|22035.91|21955.91|22037.84|21957.84|22035.91|21955.91|10
1732076840000|2024-11-20 04:27:20|22035.69|21955.69|22037.58|21957.58|22037.58|21957.58|22035.69|21955.69|10
1732076850000|2024-11-20 04:27:30|22037.7|21957.7|22037.84|21957.84|22039.28|21959.28|22037.56|21957.56|9
1732076860000|2024-11-20 04:27:40|22038.25|21958.25|22039.66|21959.66|22041.35|21961.35|22038.25|21958.25|10
1732076870000|2024-11-20 04:27:50|22039.4|21959.4|22041.12|21961.12|22041.12|21961.12|22038.76|21958.76|10
1732076880000|2024-11-20 04:28:00|22040.68|21960.68|22034.42|21954.42|22040.68|21960.68|22034.4|21954.4|10
1732076890000|2024-11-20 04:28:10|22034.36|21954.36|22034.48|21954.48|22035.68|21955.68|22034.31|21954.31|10
1732076900000|2024-11-20 04:28:20|22035.54|21955.54|22039.87|21959.87|22040.26|21960.26|22035.54|21955.54|9
1732076910000|2024-11-20 04:28:30|22041.29|21961.29|22043.81|21963.81|22043.86|21963.86|22041.29|21961.29|10
1732076920000|2024-11-20 04:28:40|22043.61|21963.61|22044.65|21964.65|22044.66|21964.66|22043.61|21963.61|10
1732076930000|2024-11-20 04:28:50|22044.43|21964.43|22044.86|21964.86|22044.86|21964.86|22044.06|21964.06|10
1732076940000|2024-11-20 04:29:00|22044.7|21964.7|22039.8|21959.8|22044.7|21964.7|22039.8|21959.8|10
1732076950000|2024-11-20 04:29:10|22040.66|21960.66|22045.12|21965.12|22045.12|21965.12|22040.31|21960.31|10
1732076960000|2024-11-20 04:29:20|22045.15|21965.15|22044.26|21964.26|22045.81|21965.81|22044.26|21964.26|9
1732076970000|2024-11-20 04:29:30|22044.67|21964.67|22045.55|21965.55|22046.81|21966.81|22044.67|21964.67|10
1732076980000|2024-11-20 04:29:40|22045.44|21965.44|22044.41|21964.41|22045.98|21965.98|22044.41|21964.41|10
1732076990000|2024-11-20 04:29:50|22044.4|21964.4|22044.57|21964.57|22044.94|21964.94|22043.84|21963.84|10
1732077000000|2024-11-20 04:30:00|22044.48|21964.48|22044.53|21964.53|22044.53|21964.53|22043.55|21963.55|10
1732077010000|2024-11-20 04:30:10|22044.45|21964.45|22046.35|21966.35|22046.35|21966.35|22043.26|21963.26|10
1732077020000|2024-11-20 04:30:20|22046.4|21966.4|22046.38|21966.38|22046.58|21966.58|22044.68|21964.68|10
1732077030000|2024-11-20 04:30:30|22046.52|21966.52|22048.85|21968.85|22048.85|21968.85|22046.52|21966.52|10
1732077040000|2024-11-20 04:30:40|22049.4|21969.4|22051.44|21971.44|22051.77|21971.77|22049.4|21969.4|9
1732077050000|2024-11-20 04:30:50|22051.37|21971.37|22056.56|21976.56|22056.56|21976.56|22051.37|21971.37|10
1732077060000|2024-11-20 04:31:00|22055.59|21975.59|22052.84|21972.84|22055.86|21975.86|22052.84|21972.84|10
1732077070000|2024-11-20 04:31:10|22050.88|21970.88|22050.75|21970.75|22051.83|21971.83|22050.34|21970.34|10
1732077080000|2024-11-20 04:31:20|22050.13|21970.13|22063.03|21983.03|22063.34|21983.34|22048.57|21968.57|10
1732077090000|2024-11-20 04:31:30|22062.86|21982.86|22058.47|21978.47|22062.86|21982.86|22058.47|21978.47|10
1732077100000|2024-11-20 04:31:40|22057.88|21977.88|22052.03|21972.03|22057.88|21977.88|22052.03|21972.03|10
1732077110000|2024-11-20 04:31:50|22051.96|21971.96|22044.03|21964.03|22051.96|21971.96|22043.04|21963.04|8
1732077120000|2024-11-20 04:32:00|22043.52|21963.52|22044.55|21964.55|22045.41|21965.41|22043.17|21963.17|10
1732077130000|2024-11-20 04:32:10|22044.96|21964.96|22041.7|21961.7|22045.46|21965.46|22041.7|21961.7|10
1732077140000|2024-11-20 04:32:20|22041.3|21961.3|22042.12|21962.12|22042.4|21962.4|22041.3|21961.3|10
1732077150000|2024-11-20 04:32:30|22041.98|21961.98|22042.74|21962.74|22042.8|21962.8|22041.21|21961.21|10
1732077160000|2024-11-20 04:32:40|22042.81|21962.81|22044.84|21964.84|22044.84|21964.84|22042.13|21962.13|10
1732077170000|2024-11-20 04:32:50|22046.04|21966.04|22044.45|21964.45|22047.23|21967.23|22043.72|21963.72|10
1732077180000|2024-11-20 04:33:00|22044.41|21964.41|22040.42|21960.42|22044.41|21964.41|22040.42|21960.42|10
1732077190000|2024-11-20 04:33:10|22040.33|21960.33|22043.91|21963.91|22044.4|21964.4|22039.74|21959.74|10
1732077200000|2024-11-20 04:33:20|22043.75|21963.75|22044.4|21964.4|22044.49|21964.49|22043.59|21963.59|10
1732077210000|2024-11-20 04:33:30|22044.46|21964.46|22046.54|21966.54|22046.82|21966.82|22044.39|21964.39|10
1732077220000|2024-11-20 04:33:40|22046.59|21966.59|22045.08|21965.08|22046.87|21966.87|22045.08|21965.08|10
1732077230000|2024-11-20 04:33:50|22045.45|21965.45|22045.39|21965.39|22045.58|21965.58|22042.7|21962.7|10
1732077240000|2024-11-20 04:34:00|22045.21|21965.21|22040.25|21960.25|22045.24|21965.24|22040.25|21960.25|10
1732077250000|2024-11-20 04:34:10|22046.33|21966.33|22038.13|21958.13|22046.63|21966.63|22037.78|21957.78|10
1732077260000|2024-11-20 04:34:20|22038.39|21958.39|22038.88|21958.88|22038.88|21958.88|22037.77|21957.77|10
1732077270000|2024-11-20 04:34:30|22038.79|21958.79|22035.12|21955.12|22038.79|21958.79|22034.35|21954.35|10
1732077280000|2024-11-20 04:34:40|22035|21955|22040.7|21960.7|22040.7|21960.7|22035|21955|10
1732077290000|2024-11-20 04:34:50|22040.89|21960.89|22036.32|21956.32|22041.91|21961.91|22036.32|21956.32|10
1732077300000|2024-11-20 04:35:00|22036.42|21956.42|22037.23|21957.23|22037.23|21957.23|22036.42|21956.42|9
1732077310000|2024-11-20 04:35:10|22037.34|21957.34|22037.87|21957.87|22037.87|21957.87|22036.54|21956.54|10
1732077320000|2024-11-20 04:35:20|22038.06|21958.06|22038.49|21958.49|22039.71|21959.71|22037.99|21957.99|10
1732077330000|2024-11-20 04:35:30|22038.43|21958.43|22036.59|21956.59|22038.98|21958.98|22036.59|21956.59|10
1732077340000|2024-11-20 04:35:40|22036.42|21956.42|22033.39|21953.39|22037.19|21957.19|22033.39|21953.39|10
1732077350000|2024-11-20 04:35:50|22033.15|21953.15|22037.28|21957.28|22042.55|21962.55|22032.89|21952.89|10
1732077360000|2024-11-20 04:36:00|22037.67|21957.67|22036.82|21956.82|22037.67|21957.67|22036.8|21956.8|10
1732077370000|2024-11-20 04:36:10|22036.4|21956.4|22034.78|21954.78|22036.44|21956.44|22034.78|21954.78|9
1732077380000|2024-11-20 04:36:20|22034.83|21954.83|22036.48|21956.48|22036.48|21956.48|22034.79|21954.79|9
1732077390000|2024-11-20 04:36:30|22036.99|21956.99|22037.52|21957.52|22038.05|21958.05|22036.77|21956.77|10
1732077400000|2024-11-20 04:36:40|22037.24|21957.24|22037.3|21957.3|22039.09|21959.09|22037.24|21957.24|10
1732077410000|2024-11-20 04:36:50|22036.89|21956.89|22036.45|21956.45|22037.65|21957.65|22036.45|21956.45|9
1732077420000|2024-11-20 04:37:00|22036.19|21956.19|22036.07|21956.07|22037.79|21957.79|22035.06|21955.06|10
1732077430000|2024-11-20 04:37:10|22037.24|21957.24|22036.24|21956.24|22037.38|21957.38|22036.24|21956.24|10
1732077440000|2024-11-20 04:37:20|22036.14|21956.14|22032.6|21952.6|22036.14|21956.14|22032.6|21952.6|10
1732077450000|2024-11-20 04:37:30|22032.84|21952.84|22033.23|21953.23|22033.73|21953.73|22032.63|21952.63|10
1732077460000|2024-11-20 04:37:40|22033.05|21953.05|22033.19|21953.19|22033.19|21953.19|22032.74|21952.74|10
1732077470000|2024-11-20 04:37:50|22034.43|21954.43|22032.61|21952.61|22034.46|21954.46|22032.61|21952.61|9
1732077480000|2024-11-20 04:38:00|22032.89|21952.89|22034.31|21954.31|22034.58|21954.58|22031.79|21951.79|10
1732077490000|2024-11-20 04:38:10|22034.64|21954.64|22034.07|21954.07|22035.42|21955.42|22034.07|21954.07|10
1732077500000|2024-11-20 04:38:20|22033.93|21953.93|22035.39|21955.39|22036.12|21956.12|22033.93|21953.93|10
1732077510000|2024-11-20 04:38:30|22035.69|21955.69|22036.99|21956.99|22037.06|21957.06|22035.46|21955.46|10
1732077520000|2024-11-20 04:38:40|22036.94|21956.94|22035.59|21955.59|22038.32|21958.32|22035.59|21955.59|10
1732077530000|2024-11-20 04:38:50|22035|21955|22031.71|21951.71|22035|21955|22031.71|21951.71|10
1732077540000|2024-11-20 04:39:00|22031.77|21951.77|22031.98|21951.98|22032.88|21952.88|22031.55|21951.55|9
1732077550000|2024-11-20 04:39:10|22031.41|21951.41|22034.77|21954.77|22034.83|21954.83|22030.75|21950.75|10
1732077560000|2024-11-20 04:39:20|22035.13|21955.13|22041.05|21961.05|22041.05|21961.05|22035.13|21955.13|10
1732077570000|2024-11-20 04:39:30|22041.15|21961.15|22044.47|21964.47|22044.47|21964.47|22040.77|21960.77|10
1732077580000|2024-11-20 04:39:40|22044.52|21964.52|22048.86|21968.86|22048.86|21968.86|22044.52|21964.52|10
1732077590000|2024-11-20 04:39:50|22048.01|21968.01|22048.41|21968.41|22048.41|21968.41|22047.67|21967.67|10
1732077600000|2024-11-20 04:40:00|22048.8|21968.8|22048.01|21968.01|22049.16|21969.16|22047.44|21967.44|10
1732077610000|2024-11-20 04:40:10|22044.48|21964.48|22046.61|21966.61|22046.61|21966.61|22044.45|21964.45|10
1732077620000|2024-11-20 04:40:20|22046.2|21966.2|22045.68|21965.68|22046.2|21966.2|22043.81|21963.81|10
1732077630000|2024-11-20 04:40:30|22050.18|21970.18|22052.26|21972.26|22052.48|21972.48|22050.16|21970.16|9
1732077640000|2024-11-20 04:40:40|22052.08|21972.08|22054.75|21974.75|22054.75|21974.75|22052.05|21972.05|10
1732077650000|2024-11-20 04:40:50|22054.08|21974.08|22054.2|21974.2|22055.03|21975.03|22054.04|21974.04|10
1732077660000|2024-11-20 04:41:00|22053.92|21973.92|22054.86|21974.86|22055.55|21975.55|22053.63|21973.63|10
1732077670000|2024-11-20 04:41:10|22053.81|21973.81|22055.69|21975.69|22055.69|21975.69|22053.81|21973.81|10
1732077680000|2024-11-20 04:41:20|22056.24|21976.24|22057.07|21977.07|22057.76|21977.76|22056.24|21976.24|10
1732077690000|2024-11-20 04:41:30|22057.03|21977.03|22056.44|21976.44|22057.99|21977.99|22056.44|21976.44|10
1732077700000|2024-11-20 04:41:40|22056.48|21976.48|22056.34|21976.34|22056.48|21976.48|22055.99|21975.99|9
1732077710000|2024-11-20 04:41:50|22056.19|21976.19|22058.51|21978.51|22058.51|21978.51|22056.19|21976.19|10
1732077720000|2024-11-20 04:42:00|22058.22|21978.22|22062.63|21982.63|22062.63|21982.63|22057.82|21977.82|10
1732077730000|2024-11-20 04:42:10|22063.29|21983.29|22063.78|21983.78|22064.15|21984.15|22063.29|21983.29|10
1732077740000|2024-11-20 04:42:20|22064.32|21984.32|22060.43|21980.43|22065.64|21985.64|22060.32|21980.32|10
1732077750000|2024-11-20 04:42:30|22060.59|21980.59|22060.36|21980.36|22060.92|21980.92|22059.62|21979.62|10
1732077760000|2024-11-20 04:42:40|22060.32|21980.32|22060.39|21980.39|22060.4|21980.4|22060.14|21980.14|9
1732077770000|2024-11-20 04:42:50|22060.1|21980.1|22055.9|21975.9|22060.78|21980.78|22055.54|21975.54|10
1732077780000|2024-11-20 04:43:00|22056.59|21976.59|22057.29|21977.29|22057.34|21977.34|22056.41|21976.41|10
1732077790000|2024-11-20 04:43:10|22057.16|21977.16|22058.45|21978.45|22058.45|21978.45|22056.72|21976.72|8
1732077800000|2024-11-20 04:43:20|22057.01|21977.01|22057.41|21977.41|22057.62|21977.62|22057.01|21977.01|10
1732077810000|2024-11-20 04:43:30|22057.46|21977.46|22056.93|21976.93|22057.56|21977.56|22056.1|21976.1|10
1732077820000|2024-11-20 04:43:40|22056.76|21976.76|22057.22|21977.22|22057.22|21977.22|22055.87|21975.87|10
1732077830000|2024-11-20 04:43:50|22057.24|21977.24|22058.2|21978.2|22058.37|21978.37|22056.42|21976.42|10
1732077840000|2024-11-20 04:44:00|22058.49|21978.49|22057.94|21977.94|22058.87|21978.87|22057.65|21977.65|10
1732077850000|2024-11-20 04:44:10|22057.92|21977.92|22058.82|21978.82|22059.24|21979.24|22056.76|21976.76|9
1732077860000|2024-11-20 04:44:20|22058.85|21978.85|22060.92|21980.92|22060.92|21980.92|22058.85|21978.85|10
1732077870000|2024-11-20 04:44:30|22061.09|21981.09|22059.33|21979.33|22061.09|21981.09|22059.27|21979.27|9
1732077880000|2024-11-20 04:44:40|22058.85|21978.85|22057.87|21977.87|22058.85|21978.85|22057.6|21977.6|9
1732077890000|2024-11-20 04:44:50|22058.16|21978.16|22055.25|21975.25|22058.16|21978.16|22054.78|21974.78|9
1732077900000|2024-11-20 04:45:00|22055.32|21975.32|22056.5|21976.5|22056.8|21976.8|22055.27|21975.27|10
1732077910000|2024-11-20 04:45:10|22057.27|21977.27|22059.49|21979.49|22059.91|21979.91|22057.23|21977.23|10
1732077920000|2024-11-20 04:45:20|22059.42|21979.42|22058.25|21978.25|22059.76|21979.76|22058.25|21978.25|10
1732077930000|2024-11-20 04:45:30|22059.21|21979.21|22057.27|21977.27|22059.21|21979.21|22056.73|21976.73|10
1732077940000|2024-11-20 04:45:40|22057.1|21977.1|22055.78|21975.78|22057.1|21977.1|22055.38|21975.38|10
1732077950000|2024-11-20 04:45:50|22055.86|21975.86|22054.08|21974.08|22055.86|21975.86|22054.08|21974.08|10
1732077960000|2024-11-20 04:46:00|22055.4|21975.4|22055.17|21975.17|22055.97|21975.97|22054.95|21974.95|10
1732077970000|2024-11-20 04:46:10|22059.93|21979.93|22057.6|21977.6|22059.93|21979.93|22056.79|21976.79|10
1732077980000|2024-11-20 04:46:20|22057.46|21977.46|22054.3|21974.3|22057.51|21977.51|22054.3|21974.3|9
1732077990000|2024-11-20 04:46:30|22054.72|21974.72|22054.51|21974.51|22055.12|21975.12|22052.76|21972.76|10
1732078000000|2024-11-20 04:46:40|22054.55|21974.55|22054.38|21974.38|22054.55|21974.55|22052.56|21972.56|10
1732078010000|2024-11-20 04:46:50|22054.01|21974.01|22057.4|21977.4|22057.4|21977.4|22054.01|21974.01|9
1732078020000|2024-11-20 04:47:00|22058.38|21978.38|22059.71|21979.71|22060.12|21980.12|22057.74|21977.74|10
1732078030000|2024-11-20 04:47:10|22059.92|21979.92|22057.46|21977.46|22059.92|21979.92|22056.89|21976.89|10
1732078040000|2024-11-20 04:47:20|22058.18|21978.18|22062.59|21982.59|22062.59|21982.59|22058.15|21978.15|10
1732078050000|2024-11-20 04:47:30|22062.94|21982.94|22062.5|21982.5|22062.94|21982.94|22061.35|21981.35|10
1732078060000|2024-11-20 04:47:40|22061.77|21981.77|22061.41|21981.41|22062.4|21982.4|22061.09|21981.09|10
1732078070000|2024-11-20 04:47:50|22061.05|21981.05|22059.72|21979.72|22062.73|21982.73|22059.72|21979.72|10
1732078080000|2024-11-20 04:48:00|22059.6|21979.6|22061.15|21981.15|22061.15|21981.15|22059.6|21979.6|9
1732078090000|2024-11-20 04:48:10|22062.27|21982.27|22062.01|21982.01|22062.96|21982.96|22061.77|21981.77|10
1732078100000|2024-11-20 04:48:20|22062.35|21982.35|22062.6|21982.6|22062.77|21982.77|22062.35|21982.35|10
1732078110000|2024-11-20 04:48:30|22062.63|21982.63|22066.89|21986.89|22066.89|21986.89|22062.63|21982.63|10
1732078120000|2024-11-20 04:48:40|22067.08|21987.08|22066.46|21986.46|22067.14|21987.14|22066.18|21986.18|10
1732078130000|2024-11-20 04:48:50|22066.75|21986.75|22064.83|21984.83|22069.26|21989.26|22064.81|21984.81|10
1732078140000|2024-11-20 04:49:00|22064.96|21984.96|22064.25|21984.25|22065.75|21985.75|22064.25|21984.25|10
1732078150000|2024-11-20 04:49:10|22064.49|21984.49|22064.24|21984.24|22064.99|21984.99|22063.64|21983.64|10
1732078160000|2024-11-20 04:49:20|22063.8|21983.8|22065.23|21985.23|22065.23|21985.23|22063.8|21983.8|9
1732078170000|2024-11-20 04:49:30|22065.41|21985.41|22064.27|21984.27|22065.6|21985.6|22064.27|21984.27|10
1732078180000|2024-11-20 04:49:40|22064.11|21984.11|22061.6|21981.6|22064.11|21984.11|22061.28|21981.28|10
1732078190000|2024-11-20 04:49:50|22061.92|21981.92|22062.83|21982.83|22062.83|21982.83|22061.41|21981.41|10
1732078200000|2024-11-20 04:50:00|22062.2|21982.2|22056.21|21976.21|22062.24|21982.24|22056.21|21976.21|9
1732078210000|2024-11-20 04:50:10|22055.92|21975.92|22055.32|21975.32|22056|21976|22055.32|21975.32|10
1732078220000|2024-11-20 04:50:20|22055.26|21975.26|22054.12|21974.12|22055.68|21975.68|22054.12|21974.12|9
1732078230000|2024-11-20 04:50:30|22054.06|21974.06|22053.72|21973.72|22054.26|21974.26|22053.72|21973.72|9
1732078240000|2024-11-20 04:50:40|22053.38|21973.38|22049.98|21969.98|22053.38|21973.38|22049.98|21969.98|10
1732078250000|2024-11-20 04:50:50|22051.98|21971.98|22050.49|21970.49|22053.81|21973.81|22050.49|21970.49|9
1732078260000|2024-11-20 04:51:00|22051.94|21971.94|22049.5|21969.5|22051.94|21971.94|22049.39|21969.39|10
1732078270000|2024-11-20 04:51:10|22049.22|21969.22|22047.79|21967.79|22049.22|21969.22|22046.72|21966.72|10
1732078280000|2024-11-20 04:51:20|22047.3|21967.3|22047.25|21967.25|22047.3|21967.3|22045.02|21965.02|10
1732078290000|2024-11-20 04:51:30|22048.58|21968.58|22048.61|21968.61|22048.98|21968.98|22048.43|21968.43|10
1732078300000|2024-11-20 04:51:40|22048.67|21968.67|22052.4|21972.4|22052.4|21972.4|22048.2|21968.2|10
1732078310000|2024-11-20 04:51:50|22053.27|21973.27|22053.43|21973.43|22054.7|21974.7|22053.27|21973.27|10
1732078320000|2024-11-20 04:52:00|22053.64|21973.64|22054.94|21974.94|22054.94|21974.94|22053.43|21973.43|9
1732078330000|2024-11-20 04:52:10|22055.18|21975.18|22056.36|21976.36|22056.36|21976.36|22054.79|21974.79|10
1732078340000|2024-11-20 04:52:20|22056.28|21976.28|22057.07|21977.07|22057.07|21977.07|22056.05|21976.05|10
1732078350000|2024-11-20 04:52:30|22057.23|21977.23|22061.63|21981.63|22061.63|21981.63|22056.85|21976.85|10
1732078360000|2024-11-20 04:52:40|22062.19|21982.19|22064.09|21984.09|22064.15|21984.15|22062.19|21982.19|10
1732078370000|2024-11-20 04:52:50|22064.03|21984.03|22063.2|21983.2|22064.03|21984.03|22062.06|21982.06|10
1732078380000|2024-11-20 04:53:00|22064.15|21984.15|22063.3|21983.3|22064.15|21984.15|22063.3|21983.3|10
1732078390000|2024-11-20 04:53:10|22063.54|21983.54|22061.76|21981.76|22064.7|21984.7|22061.43|21981.43|10
1732078400000|2024-11-20 04:53:20|22062.75|21982.75|22063.44|21983.44|22063.44|21983.44|22061.85|21981.85|10
1732078410000|2024-11-20 04:53:30|22063.74|21983.74|22060.08|21980.08|22063.88|21983.88|22060.08|21980.08|10
1732078420000|2024-11-20 04:53:40|22060.2|21980.2|22059.34|21979.34|22060.55|21980.55|22059.34|21979.34|10
1732078430000|2024-11-20 04:53:50|22058.77|21978.77|22059.35|21979.35|22060.1|21980.1|22058.37|21978.37|10
1732078440000|2024-11-20 04:54:00|22059.32|21979.32|22061.91|21981.91|22061.98|21981.98|22059.32|21979.32|10
1732078450000|2024-11-20 04:54:10|22061.76|21981.76|22062.99|21982.99|22062.99|21982.99|22061.76|21981.76|10
1732078460000|2024-11-20 04:54:20|22062.68|21982.68|22063.23|21983.23|22063.23|21983.23|22061.38|21981.38|10
1732078470000|2024-11-20 04:54:30|22063.78|21983.78|22059.63|21979.63|22063.99|21983.99|22059.31|21979.31|10
1732078480000|2024-11-20 04:54:40|22059.6|21979.6|22062.75|21982.75|22062.75|21982.75|22059.6|21979.6|10
1732078490000|2024-11-20 04:54:50|22062.89|21982.89|22063.47|21983.47|22063.52|21983.52|22062.8|21982.8|10
1732078500000|2024-11-20 04:55:00|22064.04|21984.04|22061.75|21981.75|22064.04|21984.04|22061.75|21981.75|10
1732078510000|2024-11-20 04:55:10|22061.83|21981.83|22061.6|21981.6|22062.32|21982.32|22061.43|21981.43|10
1732078520000|2024-11-20 04:55:20|22061.83|21981.83|22056.53|21976.53|22061.83|21981.83|22056.52|21976.52|10
1732078530000|2024-11-20 04:55:30|22057.07|21977.07|22059.07|21979.07|22059.5|21979.5|22057.07|21977.07|10
1732078540000|2024-11-20 04:55:40|22060.68|21980.68|22059.67|21979.67|22060.68|21980.68|22059.67|21979.67|10
1732078550000|2024-11-20 04:55:50|22059.73|21979.73|22058.36|21978.36|22060.49|21980.49|22058.36|21978.36|10
1732078560000|2024-11-20 04:56:00|22058.2|21978.2|22057.67|21977.67|22058.57|21978.57|22057.01|21977.01|10
1732078570000|2024-11-20 04:56:10|22057.69|21977.69|22060.46|21980.46|22060.46|21980.46|22057.69|21977.69|10
1732078580000|2024-11-20 04:56:20|22060.09|21980.09|22063.52|21983.52|22063.52|21983.52|22060.09|21980.09|10
1732078590000|2024-11-20 04:56:30|22063.89|21983.89|22063.73|21983.73|22064.19|21984.19|22063.19|21983.19|10
1732078600000|2024-11-20 04:56:40|22063.35|21983.35|22061.77|21981.77|22063.39|21983.39|22061.64|21981.64|10
1732078610000|2024-11-20 04:56:50|22061.64|21981.64|22063.14|21983.14|22063.14|21983.14|22060.85|21980.85|10
1732078620000|2024-11-20 04:57:00|22063.25|21983.25|22064.73|21984.73|22064.73|21984.73|22062.98|21982.98|10
1732078630000|2024-11-20 04:57:10|22065.35|21985.35|22067.28|21987.28|22067.28|21987.28|22065.21|21985.21|10
1732078640000|2024-11-20 04:57:20|22067.41|21987.41|22069.68|21989.68|22069.68|21989.68|22067.41|21987.41|10
1732078650000|2024-11-20 04:57:30|22069.84|21989.84|22071.89|21991.89|22071.89|21991.89|22069.74|21989.74|10
1732078660000|2024-11-20 04:57:40|22072.66|21992.66|22074.63|21994.63|22075.26|21995.26|22072.66|21992.66|10
1732078670000|2024-11-20 04:57:50|22075.28|21995.28|22093.06|22013.06|22093.06|22013.06|22075.28|21995.28|10
1732078680000|2024-11-20 04:58:00|22093.14|22013.14|22092.67|22012.67|22094.77|22014.77|22091.96|22011.96|10
1732078690000|2024-11-20 04:58:10|22092.75|22012.75|22090.98|22010.98|22092.75|22012.75|22090.93|22010.93|10
1732078700000|2024-11-20 04:58:20|22090.85|22010.85|22090.58|22010.58|22090.85|22010.85|22090.17|22010.17|10
1732078710000|2024-11-20 04:58:30|22091.19|22011.19|22089.48|22009.48|22093.04|22013.04|22089.48|22009.48|10
1732078720000|2024-11-20 04:58:40|22074.45|21994.45|22063.55|21983.55|22074.45|21994.45|22063.55|21983.55|10
1732078730000|2024-11-20 04:58:50|22063.8|21983.8|22061.04|21981.04|22064.36|21984.36|22061.04|21981.04|9
1732078740000|2024-11-20 04:59:00|22060.35|21980.35|22061.06|21981.06|22061.43|21981.43|22060.15|21980.15|10
1732078750000|2024-11-20 04:59:10|22060.76|21980.76|22059.77|21979.77|22060.76|21980.76|22059.77|21979.77|10
1732078760000|2024-11-20 04:59:20|22059.78|21979.78|22060.44|21980.44|22060.51|21980.51|22059.14|21979.14|10
1732078770000|2024-11-20 04:59:30|22060.46|21980.46|22056.36|21976.36|22060.46|21980.46|22056.36|21976.36|9
1732078780000|2024-11-20 04:59:40|22056.13|21976.13|22055.03|21975.03|22056.13|21976.13|22054.68|21974.68|9
1732078790000|2024-11-20 04:59:50|22055.42|21975.42|22054.88|21974.88|22055.42|21975.42|22054.3|21974.3|9
1732078800000|2024-11-20 05:00:00|22054.31|21974.31|22053.92|21973.92|22054.91|21974.91|22053.92|21973.92|9
1732078810000|2024-11-20 05:00:10|22053.95|21973.95|22056.76|21976.76|22056.76|21976.76|22053.32|21973.32|10
1732078820000|2024-11-20 05:00:20|22056.77|21976.77|22052.56|21972.56|22057.08|21977.08|22052.5|21972.5|10
1732078830000|2024-11-20 05:00:30|22051.42|21971.42|22055.7|21975.7|22055.7|21975.7|22051.4|21971.4|9
1732078840000|2024-11-20 05:00:40|22057.22|21977.22|22058.81|21978.81|22058.81|21978.81|22055.59|21975.59|10
1732078850000|2024-11-20 05:00:50|22058.92|21978.92|22059.35|21979.35|22060.29|21980.29|22058.72|21978.72|10
1732078860000|2024-11-20 05:01:00|22059.19|21979.19|22057.27|21977.27|22059.48|21979.48|22056.69|21976.69|10
1732078870000|2024-11-20 05:01:10|22057.58|21977.58|22063.28|21983.28|22063.28|21983.28|22057.58|21977.58|10
1732078880000|2024-11-20 05:01:20|22065.1|21985.1|22066.23|21986.23|22066.23|21986.23|22065.09|21985.09|10
1732078890000|2024-11-20 05:01:30|22064.86|21984.86|22064.97|21984.97|22065.58|21985.58|22064.42|21984.42|10
1732078900000|2024-11-20 05:01:40|22065.68|21985.68|22066.14|21986.14|22066.36|21986.36|22064.94|21984.94|10
1732078910000|2024-11-20 05:01:50|22066.31|21986.31|22065.72|21985.72|22066.31|21986.31|22065.31|21985.31|10
1732078920000|2024-11-20 05:02:00|22064.75|21984.75|22064.99|21984.99|22065.59|21985.59|22064.61|21984.61|10
1732078930000|2024-11-20 05:02:10|22064.95|21984.95|22061|21981|22064.95|21984.95|22061|21981|10
1732078940000|2024-11-20 05:02:20|22060.91|21980.91|22052.31|21972.31|22060.91|21980.91|22052.2|21972.2|10
1732078950000|2024-11-20 05:02:30|22052.38|21972.38|22042.86|21962.86|22052.38|21972.38|22042.86|21962.86|10
1732078960000|2024-11-20 05:02:40|22042.55|21962.55|22041.76|21961.76|22042.67|21962.67|22041.74|21961.74|10
1732078970000|2024-11-20 05:02:50|22041.86|21961.86|22035.69|21955.69|22041.86|21961.86|22035.69|21955.69|10
1732078980000|2024-11-20 05:03:00|22035.9|21955.9|22034.51|21954.51|22035.9|21955.9|22034.51|21954.51|10
1732078990000|2024-11-20 05:03:10|22034.57|21954.57|22034.2|21954.2|22034.94|21954.94|22033.1|21953.1|10
1732079000000|2024-11-20 05:03:20|22034.11|21954.11|22029.78|21949.78|22034.11|21954.11|22029.78|21949.78|10
1732079010000|2024-11-20 05:03:30|22029.21|21949.21|22024.67|21944.67|22029.21|21949.21|22024.67|21944.67|10
1732079020000|2024-11-20 05:03:40|22023.01|21943.01|22018.23|21938.23|22023.01|21943.01|22016.07|21936.07|10
1732079030000|2024-11-20 05:03:50|22018.05|21938.05|22013.76|21933.76|22018.05|21938.05|22013.76|21933.76|10
1732079040000|2024-11-20 05:04:00|22011.82|21931.82|22011.14|21931.14|22011.82|21931.82|22009.7|21929.7|10
1732079050000|2024-11-20 05:04:10|22010.7|21930.7|22010.85|21930.85|22011.02|21931.02|22008.98|21928.98|10
1732079060000|2024-11-20 05:04:20|22011.02|21931.02|22012.3|21932.3|22012.51|21932.51|22010.23|21930.23|10
1732079070000|2024-11-20 05:04:30|22012.38|21932.38|22006.84|21926.84|22013.14|21933.14|22006.74|21926.74|9
1732079080000|2024-11-20 05:04:40|22007.34|21927.34|22009.16|21929.16|22009.89|21929.89|22007.34|21927.34|10
1732079090000|2024-11-20 05:04:50|22009.63|21929.63|22015.12|21935.12|22015.12|21935.12|22009.63|21929.63|10
1732079100000|2024-11-20 05:05:00|22015.1|21935.1|22015.57|21935.57|22016.33|21936.33|22015.1|21935.1|10
1732079110000|2024-11-20 05:05:10|22015.59|21935.59|22013.8|21933.8|22015.94|21935.94|22013.77|21933.77|10
1732079120000|2024-11-20 05:05:20|22013.81|21933.81|22015.48|21935.48|22015.48|21935.48|22013.49|21933.49|10
1732079130000|2024-11-20 05:05:30|22017.1|21937.1|22016.88|21936.88|22017.1|21937.1|22015.93|21935.93|10
1732079140000|2024-11-20 05:05:40|22016.78|21936.78|22017.6|21937.6|22017.88|21937.88|22016.02|21936.02|10
1732079150000|2024-11-20 05:05:50|22017.45|21937.45|22016.08|21936.08|22017.45|21937.45|22016.08|21936.08|10
1732079160000|2024-11-20 05:06:00|22016.06|21936.06|22017.12|21937.12|22018.05|21938.05|22016.06|21936.06|10
1732079170000|2024-11-20 05:06:10|22017.07|21937.07|22016.83|21936.83|22018.33|21938.33|22016.83|21936.83|10
1732079180000|2024-11-20 05:06:20|22016.22|21936.22|22011.51|21931.51|22016.22|21936.22|22011.51|21931.51|10
1732079190000|2024-11-20 05:06:30|22011.55|21931.55|22012.3|21932.3|22012.51|21932.51|22011.52|21931.52|9
1732079200000|2024-11-20 05:06:40|22012.23|21932.23|22008.72|21928.72|22012.23|21932.23|22008.72|21928.72|10
1732079210000|2024-11-20 05:06:50|22008.91|21928.91|22008.32|21928.32|22008.91|21928.91|22008.02|21928.02|10
1732079220000|2024-11-20 05:07:00|22008.34|21928.34|22006.22|21926.22|22009.99|21929.99|22005.7|21925.7|10
1732079230000|2024-11-20 05:07:10|22006.36|21926.36|22010.54|21930.54|22012.32|21932.32|22005.86|21925.86|10
1732079240000|2024-11-20 05:07:20|22007.7|21927.7|22009.79|21929.79|22011.67|21931.67|22007.7|21927.7|10
1732079250000|2024-11-20 05:07:30|22009.5|21929.5|22009.74|21929.74|22012.9|21932.9|22009.4|21929.4|10
1732079260000|2024-11-20 05:07:40|22009.72|21929.72|22010.27|21930.27|22010.87|21930.87|22009.36|21929.36|10
1732079270000|2024-11-20 05:07:50|22010.33|21930.33|22012.03|21932.03|22012.03|21932.03|22010.33|21930.33|10
1732079280000|2024-11-20 05:08:00|22011.82|21931.82|22009.25|21929.25|22011.98|21931.98|22009.17|21929.17|9
1732079290000|2024-11-20 05:08:10|22010.32|21930.32|22007.92|21927.92|22010.32|21930.32|22007.92|21927.92|10
1732079300000|2024-11-20 05:08:20|22007.59|21927.59|22009.86|21929.86|22009.86|21929.86|22007.16|21927.16|10
1732079310000|2024-11-20 05:08:30|22010.44|21930.44|22011.62|21931.62|22011.93|21931.93|22010.44|21930.44|10
1732079320000|2024-11-20 05:08:40|22010.7|21930.7|22010.75|21930.75|22012.56|21932.56|22010.43|21930.43|10
1732079330000|2024-11-20 05:08:50|22011.06|21931.06|22015.86|21935.86|22015.86|21935.86|22011.06|21931.06|10
1732079340000|2024-11-20 05:09:00|22015.33|21935.33|22016.32|21936.32|22016.32|21936.32|22014.21|21934.21|10
1732079350000|2024-11-20 05:09:10|22016.38|21936.38|22020.81|21940.81|22020.81|21940.81|22016.38|21936.38|10
1732079360000|2024-11-20 05:09:20|22021.16|21941.16|22026.4|21946.4|22026.4|21946.4|22021.16|21941.16|10
1732079370000|2024-11-20 05:09:30|22028.37|21948.37|22028.97|21948.97|22029.78|21949.78|22028.22|21948.22|10
1732079380000|2024-11-20 05:09:40|22029.14|21949.14|22026.82|21946.82|22029.14|21949.14|22026.82|21946.82|9
1732079390000|2024-11-20 05:09:50|22027.02|21947.02|22028.52|21948.52|22028.52|21948.52|22026.48|21946.48|10
1732079400000|2024-11-20 05:10:00|22029.16|21949.16|22029.97|21949.97|22029.97|21949.97|22028.92|21948.92|10
1732079410000|2024-11-20 05:10:10|22033.03|21953.03|22036.06|21956.06|22036.06|21956.06|22033.03|21953.03|10
1732079420000|2024-11-20 05:10:20|22035.86|21955.86|22034.04|21954.04|22036.47|21956.47|22033.41|21953.41|10
1732079430000|2024-11-20 05:10:30|22034.28|21954.28|22032.41|21952.41|22034.28|21954.28|22032.41|21952.41|10
1732079440000|2024-11-20 05:10:40|22032.45|21952.45|22031.46|21951.46|22032.45|21952.45|22031.46|21951.46|10
1732079450000|2024-11-20 05:10:50|22031.81|21951.81|22027.93|21947.93|22031.9|21951.9|22027.93|21947.93|9
1732079460000|2024-11-20 05:11:00|22027.33|21947.33|22025.55|21945.55|22027.33|21947.33|22025.51|21945.51|9
1732079470000|2024-11-20 05:11:10|22025.74|21945.74|22025.51|21945.51|22025.9|21945.9|22025.31|21945.31|10
1732079480000|2024-11-20 05:11:20|22025.91|21945.91|22028.46|21948.46|22028.46|21948.46|22025.91|21945.91|10
1732079490000|2024-11-20 05:11:30|22028.87|21948.87|22028.66|21948.66|22028.87|21948.87|22028.35|21948.35|9
1732079500000|2024-11-20 05:11:40|22028.53|21948.53|22027.71|21947.71|22028.53|21948.53|22027.7|21947.7|10
1732079510000|2024-11-20 05:11:50|22027.61|21947.61|22030.79|21950.79|22030.87|21950.87|22027.61|21947.61|10
1732079520000|2024-11-20 05:12:00|22030.8|21950.8|22031.08|21951.08|22031.94|21951.94|22030.8|21950.8|10
1732079530000|2024-11-20 05:12:10|22031.03|21951.03|22038.69|21958.69|22038.86|21958.86|22030.54|21950.54|10
1732079540000|2024-11-20 05:12:20|22039.38|21959.38|22042.54|21962.54|22042.54|21962.54|22039.38|21959.38|9
1732079550000|2024-11-20 05:12:30|22043.11|21963.11|22044.06|21964.06|22044.07|21964.07|22043.01|21963.01|9
1732079560000|2024-11-20 05:12:40|22044.02|21964.02|22044.06|21964.06|22044.47|21964.47|22043.92|21963.92|10
1732079570000|2024-11-20 05:12:50|22043.63|21963.63|22043.81|21963.81|22043.9|21963.9|22042.74|21962.74|10
1732079580000|2024-11-20 05:13:00|22045.23|21965.23|22046.02|21966.02|22046.77|21966.77|22043.93|21963.93|10
1732079590000|2024-11-20 05:13:10|22046.01|21966.01|22048.43|21968.43|22049.14|21969.14|22046.01|21966.01|10
1732079600000|2024-11-20 05:13:20|22048.4|21968.4|22049.71|21969.71|22049.94|21969.94|22048.27|21968.27|10
1732079610000|2024-11-20 05:13:30|22048.91|21968.91|22047.84|21967.84|22048.91|21968.91|22047.84|21967.84|10
1732079620000|2024-11-20 05:13:40|22048.11|21968.11|22055.53|21975.53|22056.22|21976.22|22048.11|21968.11|10
1732079630000|2024-11-20 05:13:50|22055.65|21975.65|22058.77|21978.77|22058.77|21978.77|22055.65|21975.65|10
1732079640000|2024-11-20 05:14:00|22058.85|21978.85|22056.66|21976.66|22059.22|21979.22|22056.63|21976.63|10
1732079650000|2024-11-20 05:14:10|22056.43|21976.43|22056.74|21976.74|22056.88|21976.88|22056.31|21976.31|9
1732079660000|2024-11-20 05:14:20|22056.76|21976.76|22055.73|21975.73|22056.78|21976.78|22055.73|21975.73|10
1732079670000|2024-11-20 05:14:30|22055.68|21975.68|22055.88|21975.88|22056.08|21976.08|22054.79|21974.79|10
1732079680000|2024-11-20 05:14:40|22055.63|21975.63|22053.48|21973.48|22055.63|21975.63|22053.48|21973.48|9
1732079690000|2024-11-20 05:14:50|22054.03|21974.03|22052.86|21972.86|22054.8|21974.8|22052.86|21972.86|10
1732079700000|2024-11-20 05:15:00|22052.89|21972.89|22050.54|21970.54|22052.89|21972.89|22049.94|21969.94|10
1732079710000|2024-11-20 05:15:10|22050.52|21970.52|22049.95|21969.95|22052.4|21972.4|22048.62|21968.62|10
1732079720000|2024-11-20 05:15:20|22049.48|21969.48|22050.82|21970.82|22050.82|21970.82|22048.82|21968.82|10
1732079730000|2024-11-20 05:15:30|22050.84|21970.84|22049.16|21969.16|22052.2|21972.2|22048.96|21968.96|10
1732079740000|2024-11-20 05:15:40|22049.06|21969.06|22048.76|21968.76|22049.78|21969.78|22048.76|21968.76|10
1732079750000|2024-11-20 05:15:50|22048.84|21968.84|22047.67|21967.67|22048.84|21968.84|22047.67|21967.67|10
1732079760000|2024-11-20 05:16:00|22047.28|21967.28|22044.37|21964.37|22047.28|21967.28|22044.28|21964.28|9
1732079770000|2024-11-20 05:16:10|22043.26|21963.26|22044.71|21964.71|22044.71|21964.71|22043|21963|9
1732079780000|2024-11-20 05:16:20|22044.27|21964.27|22048.92|21968.92|22048.92|21968.92|22044.27|21964.27|10
1732079790000|2024-11-20 05:16:30|22049.23|21969.23|22050.75|21970.75|22052.11|21972.11|22048.98|21968.98|10
1732079800000|2024-11-20 05:16:40|22049.91|21969.91|22046.34|21966.34|22049.91|21969.91|22046.34|21966.34|10
1732079810000|2024-11-20 05:16:50|22046.38|21966.38|22044.78|21964.78|22046.41|21966.41|22043.01|21963.01|10
1732079820000|2024-11-20 05:17:00|22044.94|21964.94|22046.88|21966.88|22047.34|21967.34|22044.5|21964.5|10
1732079830000|2024-11-20 05:17:10|22046.85|21966.85|22045.65|21965.65|22046.85|21966.85|22045.14|21965.14|10
1732079840000|2024-11-20 05:17:20|22045.12|21965.12|22043.68|21963.68|22046.12|21966.12|22043.38|21963.38|10
1732079850000|2024-11-20 05:17:30|22043.87|21963.87|22049.82|21969.82|22049.82|21969.82|22043.87|21963.87|8
1732079860000|2024-11-20 05:17:40|22050.05|21970.05|22059.16|21979.16|22059.16|21979.16|22050.05|21970.05|10
1732079870000|2024-11-20 05:17:50|22060.28|21980.28|22063.67|21983.67|22063.69|21983.69|22060.28|21980.28|10
1732079880000|2024-11-20 05:18:00|22063.94|21983.94|22068.7|21988.7|22068.7|21988.7|22063.89|21983.89|10
1732079890000|2024-11-20 05:18:10|22069.12|21989.12|22070.36|21990.36|22070.45|21990.45|22068.82|21988.82|10
1732079900000|2024-11-20 05:18:20|22071.1|21991.1|22075.39|21995.39|22075.39|21995.39|22071.07|21991.07|10
1732079910000|2024-11-20 05:18:30|22076.19|21996.19|22078.29|21998.29|22078.29|21998.29|22076.19|21996.19|10
1732079920000|2024-11-20 05:18:40|22078.66|21998.66|22078.53|21998.53|22079.36|21999.36|22078.53|21998.53|10
1732079930000|2024-11-20 05:18:50|22078.97|21998.97|22077.51|21997.51|22078.97|21998.97|22077.51|21997.51|10
1732079940000|2024-11-20 05:19:00|22077.52|21997.52|22079.67|21999.67|22079.67|21999.67|22077.31|21997.31|10
1732079950000|2024-11-20 05:19:10|22079.23|21999.23|22076.31|21996.31|22079.45|21999.45|22076.31|21996.31|10
1732079960000|2024-11-20 05:19:20|22075.68|21995.68|22075.82|21995.82|22076.63|21996.63|22075.33|21995.33|10
1732079970000|2024-11-20 05:19:30|22075.66|21995.66|22078.71|21998.71|22079.11|21999.11|22075.66|21995.66|10
1732079980000|2024-11-20 05:19:40|22078.92|21998.92|22078.14|21998.14|22080.28|22000.28|22078.14|21998.14|10
1732079990000|2024-11-20 05:19:50|22077.83|21997.83|22076.71|21996.71|22077.83|21997.83|22076.66|21996.66|10
1732080000000|2024-11-20 05:20:00|22076.9|21996.9|22075.72|21995.72|22077.26|21997.26|22075.31|21995.31|9
1732080010000|2024-11-20 05:20:10|22075.39|21995.39|22078.11|21998.11|22078.11|21998.11|22075.39|21995.39|10
1732080020000|2024-11-20 05:20:20|22079.41|21999.41|22080.49|22000.49|22082.28|22002.28|22079.41|21999.41|9
1732080030000|2024-11-20 05:20:30|22080.32|22000.32|22080.71|22000.71|22080.71|22000.71|22079.46|21999.46|10
1732080040000|2024-11-20 05:20:40|22080.4|22000.4|22080.36|22000.36|22080.4|22000.4|22079.6|21999.6|10
1732080050000|2024-11-20 05:20:50|22080.9|22000.9|22084.45|22004.45|22084.73|22004.73|22080.74|22000.74|10
1732080060000|2024-11-20 05:21:00|22084.56|22004.56|22088.35|22008.35|22088.35|22008.35|22084.56|22004.56|10
1732080070000|2024-11-20 05:21:10|22089|22009|22093.46|22013.46|22093.52|22013.52|22089|22009|10
1732080080000|2024-11-20 05:21:20|22093.75|22013.75|22088.25|22008.25|22093.75|22013.75|22088.22|22008.22|10
1732080090000|2024-11-20 05:21:30|22088.52|22008.52|22093.03|22013.03|22093.03|22013.03|22088.36|22008.36|10
1732080100000|2024-11-20 05:21:40|22094.42|22014.42|22098.07|22018.07|22098.07|22018.07|22094.42|22014.42|10
1732080110000|2024-11-20 05:21:50|22098.79|22018.79|22099.75|22019.75|22099.82|22019.82|22098.79|22018.79|9
1732080120000|2024-11-20 05:22:00|22100.51|22020.51|22103|22023|22103|22023|22100.51|22020.51|10
1732080130000|2024-11-20 05:22:10|22103.49|22023.49|22111.73|22031.73|22112.26|22032.26|22103.49|22023.49|10
1732080140000|2024-11-20 05:22:20|22112.31|22032.31|22114.46|22034.46|22114.59|22034.59|22112.31|22032.31|10
1732080150000|2024-11-20 05:22:30|22114.89|22034.89|22119.36|22039.36|22119.36|22039.36|22114.89|22034.89|10
1732080160000|2024-11-20 05:22:40|22120.46|22040.46|22121.53|22041.53|22122.24|22042.24|22120.46|22040.46|10
1732080170000|2024-11-20 05:22:50|22121.32|22041.32|22123.37|22043.37|22123.37|22043.37|22121.32|22041.32|10
1732080180000|2024-11-20 05:23:00|22131.45|22051.45|22131.55|22051.55|22131.55|22051.55|22130.55|22050.55|10
1732080190000|2024-11-20 05:23:10|22131.59|22051.59|22136.38|22056.38|22136.71|22056.71|22131.27|22051.27|10
1732080200000|2024-11-20 05:23:20|22136.62|22056.62|22137.28|22057.28|22138.13|22058.13|22132.06|22052.06|10
1732080210000|2024-11-20 05:23:30|22136.94|22056.94|22133.94|22053.94|22137.31|22057.31|22133.54|22053.54|10
1732080220000|2024-11-20 05:23:40|22134.22|22054.22|22133.07|22053.07|22134.22|22054.22|22133|22053|10
1732080230000|2024-11-20 05:23:50|22132.59|22052.59|22132.62|22052.62|22132.91|22052.91|22131.75|22051.75|10
1732080240000|2024-11-20 05:24:00|22132.05|22052.05|22132.86|22052.86|22133.42|22053.42|22132.05|22052.05|10
1732080250000|2024-11-20 05:24:10|22133.09|22053.09|22137.58|22057.58|22137.58|22057.58|22133.09|22053.09|9
1732080260000|2024-11-20 05:24:20|22137.34|22057.34|22139.94|22059.94|22139.94|22059.94|22137.06|22057.06|10
1732080270000|2024-11-20 05:24:30|22139.99|22059.99|22142.28|22062.28|22142.28|22062.28|22139.9|22059.9|9
1732080280000|2024-11-20 05:24:40|22142.52|22062.52|22141.77|22061.77|22142.52|22062.52|22140.57|22060.57|9
1732080290000|2024-11-20 05:24:50|22141.97|22061.97|22141.64|22061.64|22142.98|22062.98|22141.64|22061.64|10
1732080300000|2024-11-20 05:25:00|22141.32|22061.32|22141.78|22061.78|22142.27|22062.27|22140.15|22060.15|10
1732080310000|2024-11-20 05:25:10|22142.06|22062.06|22143|22063|22143.33|22063.33|22142.04|22062.04|10
1732080320000|2024-11-20 05:25:20|22143.03|22063.03|22146.81|22066.81|22146.81|22066.81|22143.03|22063.03|10
1732080330000|2024-11-20 05:25:30|22146.71|22066.71|22150.72|22070.72|22150.72|22070.72|22146.71|22066.71|9
1732080340000|2024-11-20 05:25:40|22150.95|22070.95|22153.18|22073.18|22153.18|22073.18|22150.95|22070.95|10
1732080350000|2024-11-20 05:25:50|22153.51|22073.51|22154.87|22074.87|22155.12|22075.12|22153.25|22073.25|9
1732080360000|2024-11-20 05:26:00|22154.76|22074.76|22155.55|22075.55|22156.48|22076.48|22154.22|22074.22|10
1732080370000|2024-11-20 05:26:10|22154.54|22074.54|22168.42|22088.42|22168.42|22088.42|22154.44|22074.44|10
1732080380000|2024-11-20 05:26:20|22168.87|22088.87|22168.25|22088.25|22169.43|22089.43|22168.01|22088.01|10
1732080390000|2024-11-20 05:26:30|22168.18|22088.18|22168.45|22088.45|22168.96|22088.96|22167.89|22087.89|10
1732080400000|2024-11-20 05:26:40|22168.65|22088.65|22168.34|22088.34|22169.86|22089.86|22168.34|22088.34|10
1732080410000|2024-11-20 05:26:50|22167.65|22087.65|22170.76|22090.76|22171.19|22091.19|22167.65|22087.65|10
1732080420000|2024-11-20 05:27:00|22170.83|22090.83|22173.61|22093.61|22173.97|22093.97|22170.83|22090.83|10
1732080430000|2024-11-20 05:27:10|22173.18|22093.18|22174.32|22094.32|22174.32|22094.32|22172.99|22092.99|10
1732080440000|2024-11-20 05:27:20|22174.68|22094.68|22173.46|22093.46|22175.3|22095.3|22173.46|22093.46|10
1732080450000|2024-11-20 05:27:30|22173.4|22093.4|22171.44|22091.44|22173.49|22093.49|22171.44|22091.44|10
1732080460000|2024-11-20 05:27:40|22171.45|22091.45|22166.72|22086.72|22171.45|22091.45|22166.72|22086.72|10
1732080470000|2024-11-20 05:27:50|22160.04|22080.04|22161.51|22081.51|22161.51|22081.51|22159.6|22079.6|10
1732080480000|2024-11-20 05:28:00|22161.79|22081.79|22161.19|22081.19|22162.2|22082.2|22161.19|22081.19|10
1732080490000|2024-11-20 05:28:10|22160.94|22080.94|22164.05|22084.05|22164.05|22084.05|22160.65|22080.65|10
1732080500000|2024-11-20 05:28:20|22164.08|22084.08|22166.39|22086.39|22166.39|22086.39|22164.01|22084.01|10
1732080510000|2024-11-20 05:28:30|22166.68|22086.68|22164.88|22084.88|22166.86|22086.86|22164.88|22084.88|10
1732080520000|2024-11-20 05:28:40|22165.07|22085.07|22165.21|22085.21|22165.34|22085.34|22164.84|22084.84|9
1732080530000|2024-11-20 05:28:50|22165.47|22085.47|22168.71|22088.71|22168.71|22088.71|22165.46|22085.46|8
1732080540000|2024-11-20 05:29:00|22169.94|22089.94|22168.59|22088.59|22170.5|22090.5|22168.59|22088.59|10
1732080550000|2024-11-20 05:29:10|22168.33|22088.33|22169.76|22089.76|22171.47|22091.47|22167.95|22087.95|10
1732080560000|2024-11-20 05:29:20|22169.71|22089.71|22171.61|22091.61|22171.61|22091.61|22169.32|22089.32|10
1732080570000|2024-11-20 05:29:30|22171.46|22091.46|22173.88|22093.88|22174.63|22094.63|22171.46|22091.46|10
1732080580000|2024-11-20 05:29:40|22173.78|22093.78|22181.79|22101.79|22181.97|22101.97|22171.94|22091.94|10
1732080590000|2024-11-20 05:29:50|22181.89|22101.89|22180.26|22100.26|22182.53|22102.53|22180.26|22100.26|10
1732080600000|2024-11-20 05:30:00|22180.22|22100.22|22173.97|22093.97|22180.22|22100.22|22173.97|22093.97|10
1732080610000|2024-11-20 05:30:10|22173.8|22093.8|22178.84|22098.84|22178.84|22098.84|22173.73|22093.73|10
1732080620000|2024-11-20 05:30:20|22179.01|22099.01|22182.82|22102.82|22182.95|22102.95|22177.62|22097.62|10
1732080630000|2024-11-20 05:30:30|22183.05|22103.05|22178.22|22098.22|22185.84|22105.84|22177.89|22097.89|10
1732080640000|2024-11-20 05:30:40|22178.09|22098.09|22176.21|22096.21|22178.47|22098.47|22176.21|22096.21|10
1732080650000|2024-11-20 05:30:50|22175.94|22095.94|22176.05|22096.05|22176.28|22096.28|22175.22|22095.22|9
1732080660000|2024-11-20 05:31:00|22176.81|22096.81|22173.48|22093.48|22176.81|22096.81|22173.48|22093.48|10
1732080670000|2024-11-20 05:31:10|22173.56|22093.56|22168.85|22088.85|22173.58|22093.58|22168.76|22088.76|10
1732080680000|2024-11-20 05:31:20|22168.9|22088.9|22170.78|22090.78|22170.92|22090.92|22167.47|22087.47|10
1732080690000|2024-11-20 05:31:30|22170.84|22090.84|22166.9|22086.9|22170.84|22090.84|22166.32|22086.32|10
1732080700000|2024-11-20 05:31:40|22165.8|22085.8|22165.91|22085.91|22166.35|22086.35|22164.37|22084.37|10
1732080710000|2024-11-20 05:31:50|22166.16|22086.16|22162.27|22082.27|22166.91|22086.91|22162.18|22082.18|10
1732080720000|2024-11-20 05:32:00|22161.53|22081.53|22154.38|22074.38|22161.7|22081.7|22154.38|22074.38|10
1732080730000|2024-11-20 05:32:10|22153.25|22073.25|22151.3|22071.3|22153.25|22073.25|22149.96|22069.96|10
1732080740000|2024-11-20 05:32:20|22150.76|22070.76|22153.71|22073.71|22153.71|22073.71|22150.53|22070.53|9
1732080750000|2024-11-20 05:32:30|22159.91|22079.91|22156.1|22076.1|22161.24|22081.24|22155.29|22075.29|10
1732080760000|2024-11-20 05:32:40|22154.79|22074.79|22150.46|22070.46|22154.79|22074.79|22149.61|22069.61|10
1732080770000|2024-11-20 05:32:50|22151.49|22071.49|22148.51|22068.51|22151.49|22071.49|22148.51|22068.51|9
1732080780000|2024-11-20 05:33:00|22149.03|22069.03|22149.5|22069.5|22149.5|22069.5|22148.37|22068.37|10
1732080790000|2024-11-20 05:33:10|22149.03|22069.03|22152.87|22072.87|22152.87|22072.87|22149.03|22069.03|9
1732080800000|2024-11-20 05:33:20|22153.46|22073.46|22152.16|22072.16|22153.84|22073.84|22152.16|22072.16|10
1732080810000|2024-11-20 05:33:30|22153.68|22073.68|22153.45|22073.45|22153.87|22073.87|22153.01|22073.01|10
1732080820000|2024-11-20 05:33:40|22152.35|22072.35|22151.95|22071.95|22152.35|22072.35|22151.15|22071.15|10
1732080830000|2024-11-20 05:33:50|22151.92|22071.92|22149.58|22069.58|22152.33|22072.33|22149.58|22069.58|10
1732080840000|2024-11-20 05:34:00|22149.4|22069.4|22147.3|22067.3|22149.4|22069.4|22146.8|22066.8|10
1732080850000|2024-11-20 05:34:10|22146.96|22066.96|22145.12|22065.12|22147.26|22067.26|22144.63|22064.63|10
1732080860000|2024-11-20 05:34:20|22144.36|22064.36|22145.03|22065.03|22145.03|22065.03|22142.66|22062.66|10
1732080870000|2024-11-20 05:34:30|22144.8|22064.8|22143.01|22063.01|22145.91|22065.91|22142.98|22062.98|10
1732080880000|2024-11-20 05:34:40|22142.5|22062.5|22142.01|22062.01|22142.68|22062.68|22141.42|22061.42|10
1732080890000|2024-11-20 05:34:50|22141.66|22061.66|22140.95|22060.95|22141.68|22061.68|22140.77|22060.77|10
1732080900000|2024-11-20 05:35:00|22140.9|22060.9|22138.06|22058.06|22140.93|22060.93|22138.06|22058.06|10
1732080910000|2024-11-20 05:35:10|22137.22|22057.22|22133.08|22053.08|22137.22|22057.22|22130.91|22050.91|10
1732080920000|2024-11-20 05:35:20|22133.41|22053.41|22128.25|22048.25|22134.18|22054.18|22128.25|22048.25|10
1732080930000|2024-11-20 05:35:30|22128.29|22048.29|22128.74|22048.74|22129.45|22049.45|22128.29|22048.29|10
1732080940000|2024-11-20 05:35:40|22128.08|22048.08|22128.8|22048.8|22128.8|22048.8|22126.44|22046.44|9
1732080950000|2024-11-20 05:35:50|22128.96|22048.96|22128.45|22048.45|22129.28|22049.28|22128.32|22048.32|10
1732080960000|2024-11-20 05:36:00|22129.02|22049.02|22127.29|22047.29|22129.02|22049.02|22127.29|22047.29|10
1732080970000|2024-11-20 05:36:10|22129.28|22049.28|22127.37|22047.37|22129.28|22049.28|22125.66|22045.66|10
1732080980000|2024-11-20 05:36:20|22126.46|22046.46|22126.75|22046.75|22127.8|22047.8|22125.84|22045.84|10
1732080990000|2024-11-20 05:36:30|22126.59|22046.59|22127.59|22047.59|22127.59|22047.59|22126.57|22046.57|10
1732081000000|2024-11-20 05:36:40|22127.63|22047.63|22126.76|22046.76|22127.99|22047.99|22126.76|22046.76|10
1732081010000|2024-11-20 05:36:50|22126.6|22046.6|22127.2|22047.2|22128.22|22048.22|22126.6|22046.6|10
1732081020000|2024-11-20 05:37:00|22127.21|22047.21|22132.58|22052.58|22133.2|22053.2|22125.59|22045.59|10
1732081030000|2024-11-20 05:37:10|22132.61|22052.61|22130.19|22050.19|22132.61|22052.61|22130.19|22050.19|10
1732081040000|2024-11-20 05:37:20|22128.35|22048.35|22123.59|22043.59|22128.35|22048.35|22122.77|22042.77|10
1732081050000|2024-11-20 05:37:30|22124.21|22044.21|22126.19|22046.19|22126.19|22046.19|22122.53|22042.53|10
1732081060000|2024-11-20 05:37:40|22125.81|22045.81|22125.26|22045.26|22126.23|22046.23|22125.26|22045.26|10
1732081070000|2024-11-20 05:37:50|22125.86|22045.86|22128.26|22048.26|22128.33|22048.33|22125.86|22045.86|10
1732081080000|2024-11-20 05:38:00|22128.41|22048.41|22128.96|22048.96|22133.36|22053.36|22128.41|22048.41|10
1732081090000|2024-11-20 05:38:10|22129.17|22049.17|22127.59|22047.59|22130.59|22050.59|22127.59|22047.59|10
1732081100000|2024-11-20 05:38:20|22127.39|22047.39|22127.9|22047.9|22128.85|22048.85|22127.09|22047.09|10
1732081110000|2024-11-20 05:38:30|22127.39|22047.39|22124.95|22044.95|22127.39|22047.39|22124.95|22044.95|10
1732081120000|2024-11-20 05:38:40|22124.8|22044.8|22121.05|22041.05|22124.8|22044.8|22120.88|22040.88|9
1732081130000|2024-11-20 05:38:50|22120.16|22040.16|22113.29|22033.29|22120.16|22040.16|22113.29|22033.29|10
1732081140000|2024-11-20 05:39:00|22112.22|22032.22|22113.33|22033.33|22113.33|22033.33|22111.22|22031.22|10
1732081150000|2024-11-20 05:39:10|22114.09|22034.09|22112.37|22032.37|22114.99|22034.99|22112.18|22032.18|10
1732081160000|2024-11-20 05:39:20|22112.19|22032.19|22111.39|22031.39|22112.19|22032.19|22110.75|22030.75|10
1732081170000|2024-11-20 05:39:30|22109.09|22029.09|22109.79|22029.79|22109.79|22029.79|22108.59|22028.59|10
1732081180000|2024-11-20 05:39:40|22109.03|22029.03|22107.02|22027.02|22109.03|22029.03|22105.66|22025.66|10
1732081190000|2024-11-20 05:39:50|22106.07|22026.07|22103.46|22023.46|22106.07|22026.07|22103.46|22023.46|10
1732081200000|2024-11-20 05:40:00|22103.39|22023.39|22102.6|22022.6|22103.64|22023.64|22101.91|22021.91|10
1732081210000|2024-11-20 05:40:10|22102.49|22022.49|22102.71|22022.71|22102.71|22022.71|22101.61|22021.61|10
1732081220000|2024-11-20 05:40:20|22101.77|22021.77|22101.25|22021.25|22101.92|22021.92|22101.25|22021.25|10
1732081230000|2024-11-20 05:40:30|22101.93|22021.93|22101.41|22021.41|22102.11|22022.11|22101.13|22021.13|10
1732081240000|2024-11-20 05:40:40|22101.11|22021.11|22100.71|22020.71|22101.43|22021.43|22100.55|22020.55|10
1732081250000|2024-11-20 05:40:50|22100.87|22020.87|22100.47|22020.47|22100.87|22020.87|22099.77|22019.77|10
1732081260000|2024-11-20 05:41:00|22100.5|22020.5|22100.49|22020.49|22100.54|22020.54|22099.56|22019.56|10
1732081270000|2024-11-20 05:41:10|22100.63|22020.63|22103.7|22023.7|22105.16|22025.16|22100.61|22020.61|10
1732081280000|2024-11-20 05:41:20|22103.33|22023.33|22105.19|22025.19|22105.62|22025.62|22102.71|22022.71|10
1732081290000|2024-11-20 05:41:30|22104.31|22024.31|22105.8|22025.8|22106.03|22026.03|22104.31|22024.31|10
1732081300000|2024-11-20 05:41:40|22107.23|22027.23|22107.06|22027.06|22108.17|22028.17|22106.85|22026.85|10
1732081310000|2024-11-20 05:41:50|22106.76|22026.76|22109.85|22029.85|22109.85|22029.85|22105.98|22025.98|9
1732081320000|2024-11-20 05:42:00|22110.37|22030.37|22108.74|22028.74|22110.41|22030.41|22108.74|22028.74|10
1732081330000|2024-11-20 05:42:10|22108.44|22028.44|22107.58|22027.58|22108.64|22028.64|22107.18|22027.18|10
1732081340000|2024-11-20 05:42:20|22107.85|22027.85|22107.48|22027.48|22107.98|22027.98|22107.48|22027.48|10
1732081350000|2024-11-20 05:42:30|22107.36|22027.36|22103.04|22023.04|22107.36|22027.36|22103.04|22023.04|10
1732081360000|2024-11-20 05:42:40|22102.4|22022.4|22099.83|22019.83|22102.4|22022.4|22099.42|22019.42|10
1732081370000|2024-11-20 05:42:50|22099.69|22019.69|22105.03|22025.03|22105.4|22025.4|22098.92|22018.92|10
1732081380000|2024-11-20 05:43:00|22104.9|22024.9|22106.11|22026.11|22106.11|22026.11|22103.91|22023.91|10
1732081390000|2024-11-20 05:43:10|22106.68|22026.68|22107.8|22027.8|22107.8|22027.8|22106.68|22026.68|10
1732081400000|2024-11-20 05:43:20|22108.72|22028.72|22105.68|22025.68|22108.87|22028.87|22105.68|22025.68|10
1732081410000|2024-11-20 05:43:30|22105.7|22025.7|22104.59|22024.59|22105.7|22025.7|22104.22|22024.22|10
1732081420000|2024-11-20 05:43:40|22104.5|22024.5|22104.19|22024.19|22105.1|22025.1|22103.83|22023.83|10
1732081430000|2024-11-20 05:43:50|22104.51|22024.51|22102.91|22022.91|22104.51|22024.51|22102.85|22022.85|10
1732081440000|2024-11-20 05:44:00|22103.48|22023.48|22102.66|22022.66|22104.19|22024.19|22102.65|22022.65|10
1732081450000|2024-11-20 05:44:10|22103.04|22023.04|22104.23|22024.23|22104.26|22024.26|22103.04|22023.04|10
1732081460000|2024-11-20 05:44:20|22104.37|22024.37|22104.88|22024.88|22105.23|22025.23|22103.76|22023.76|10
1732081470000|2024-11-20 05:44:30|22104.97|22024.97|22100.93|22020.93|22104.97|22024.97|22099.82|22019.82|10
1732081480000|2024-11-20 05:44:40|22100.76|22020.76|22103.63|22023.63|22103.63|22023.63|22100.76|22020.76|10
1732081490000|2024-11-20 05:44:50|22102.76|22022.76|22103.28|22023.28|22103.44|22023.44|22102.73|22022.73|10
1732081500000|2024-11-20 05:45:00|22103.48|22023.48|22100.03|22020.03|22103.48|22023.48|22100.03|22020.03|10
1732081510000|2024-11-20 05:45:10|22099.32|22019.32|22096.59|22016.59|22099.32|22019.32|22096.59|22016.59|10
1732081520000|2024-11-20 05:45:20|22096.41|22016.41|22097.11|22017.11|22097.9|22017.9|22096.31|22016.31|10
1732081530000|2024-11-20 05:45:30|22096.93|22016.93|22097.07|22017.07|22097.47|22017.47|22096.82|22016.82|9
1732081540000|2024-11-20 05:45:40|22097.01|22017.01|22094.82|22014.82|22097.01|22017.01|22094.41|22014.41|10
1732081550000|2024-11-20 05:45:50|22094.98|22014.98|22093.05|22013.05|22095|22015|22093.05|22013.05|10
1732081560000|2024-11-20 05:46:00|22093.46|22013.46|22091.94|22011.94|22093.46|22013.46|22091.75|22011.75|10
1732081570000|2024-11-20 05:46:10|22091.9|22011.9|22094.75|22014.75|22094.75|22014.75|22091.51|22011.51|10
1732081580000|2024-11-20 05:46:20|22094.84|22014.84|22094.86|22014.86|22094.92|22014.92|22094.08|22014.08|10
1732081590000|2024-11-20 05:46:30|22094.78|22014.78|22096.96|22016.96|22097.13|22017.13|22094.64|22014.64|10
1732081600000|2024-11-20 05:46:40|22097.22|22017.22|22097.25|22017.25|22097.92|22017.92|22096.57|22016.57|10
1732081610000|2024-11-20 05:46:50|22097.38|22017.38|22096.6|22016.6|22097.39|22017.39|22096.07|22016.07|10
1732081620000|2024-11-20 05:47:00|22096.51|22016.51|22098.5|22018.5|22098.5|22018.5|22096.51|22016.51|9
1732081630000|2024-11-20 05:47:10|22098.12|22018.12|22099.11|22019.11|22099.11|22019.11|22098.12|22018.12|9
1732081640000|2024-11-20 05:47:20|22099.21|22019.21|22101.81|22021.81|22101.81|22021.81|22099.18|22019.18|10
1732081650000|2024-11-20 05:47:30|22102.05|22022.05|22103.53|22023.53|22104.05|22024.05|22102.05|22022.05|10
1732081660000|2024-11-20 05:47:40|22103.54|22023.54|22105.61|22025.61|22105.62|22025.62|22103.54|22023.54|10
1732081670000|2024-11-20 05:47:50|22105.69|22025.69|22101.94|22021.94|22105.84|22025.84|22099.63|22019.63|10
1732081680000|2024-11-20 05:48:00|22099.68|22019.68|22106.12|22026.12|22106.12|22026.12|22098.99|22018.99|10
1732081690000|2024-11-20 05:48:10|22106.42|22026.42|22109.64|22029.64|22110|22030|22106.26|22026.26|10
1732081700000|2024-11-20 05:48:20|22109.58|22029.58|22115.62|22035.62|22115.62|22035.62|22109.58|22029.58|10
1732081710000|2024-11-20 05:48:30|22115.39|22035.39|22119.53|22039.53|22119.53|22039.53|22115.39|22035.39|10
1732081720000|2024-11-20 05:48:40|22119.5|22039.5|22119.22|22039.22|22120.43|22040.43|22119.11|22039.11|10
1732081730000|2024-11-20 05:48:50|22119.23|22039.23|22128.92|22048.92|22128.92|22048.92|22118.38|22038.38|10
1732081740000|2024-11-20 05:49:00|22128.31|22048.31|22129.08|22049.08|22129.08|22049.08|22128.31|22048.31|10
1732081750000|2024-11-20 05:49:10|22129.32|22049.32|22128.1|22048.1|22129.76|22049.76|22127.66|22047.66|10
1732081760000|2024-11-20 05:49:20|22127.52|22047.52|22127.87|22047.87|22129.27|22049.27|22127.35|22047.35|10
1732081770000|2024-11-20 05:49:30|22127.83|22047.83|22121.49|22041.49|22127.83|22047.83|22119.63|22039.63|10
1732081780000|2024-11-20 05:49:40|22121.32|22041.32|22126.64|22046.64|22126.64|22046.64|22121.32|22041.32|9
1732081790000|2024-11-20 05:49:50|22127.32|22047.32|22136.2|22056.2|22141|22061|22127.32|22047.32|10
1732081800000|2024-11-20 05:50:00|22136.29|22056.29|22136.61|22056.61|22136.84|22056.84|22136.14|22056.14|10
1732081810000|2024-11-20 05:50:10|22136.68|22056.68|22137.81|22057.81|22138.02|22058.02|22133.96|22053.96|10
1732081820000|2024-11-20 05:50:20|22137.99|22057.99|22141.42|22061.42|22141.58|22061.58|22137.99|22057.99|10
1732081830000|2024-11-20 05:50:30|22140.96|22060.96|22142.09|22062.09|22142.09|22062.09|22140.51|22060.51|10
1732081840000|2024-11-20 05:50:40|22142.95|22062.95|22141.57|22061.57|22142.95|22062.95|22141.48|22061.48|9
1732081850000|2024-11-20 05:50:50|22142.15|22062.15|22143.94|22063.94|22143.94|22063.94|22142.15|22062.15|9
1732081860000|2024-11-20 05:51:00|22145.4|22065.4|22145.87|22065.87|22146.51|22066.51|22145.4|22065.4|9
1732081870000|2024-11-20 05:51:10|22146.44|22066.44|22149|22069|22149|22069|22146.44|22066.44|10
1732081880000|2024-11-20 05:51:20|22148.9|22068.9|22149.15|22069.15|22149.28|22069.28|22148.58|22068.58|10
1732081890000|2024-11-20 05:51:30|22148.74|22068.74|22148.47|22068.47|22148.96|22068.96|22148.1|22068.1|10
1732081900000|2024-11-20 05:51:40|22148.35|22068.35|22146.84|22066.84|22148.54|22068.54|22146.6|22066.6|10
1732081910000|2024-11-20 05:51:50|22146.58|22066.58|22145.3|22065.3|22146.58|22066.58|22144.73|22064.73|10
1732081920000|2024-11-20 05:52:00|22144.79|22064.79|22144.49|22064.49|22144.99|22064.99|22143.7|22063.7|9
1732081930000|2024-11-20 05:52:10|22145.01|22065.01|22148.16|22068.16|22148.16|22068.16|22145.01|22065.01|10
1732081940000|2024-11-20 05:52:20|22148.76|22068.76|22149.97|22069.97|22150.32|22070.32|22148.65|22068.65|10
1732081950000|2024-11-20 05:52:30|22150.42|22070.42|22149.11|22069.11|22150.42|22070.42|22148.33|22068.33|10
1732081960000|2024-11-20 05:52:40|22148.49|22068.49|22148.37|22068.37|22148.49|22068.49|22147.2|22067.2|10
1732081970000|2024-11-20 05:52:50|22148.07|22068.07|22147.27|22067.27|22148.07|22068.07|22147.27|22067.27|10
1732081980000|2024-11-20 05:53:00|22147.15|22067.15|22150.8|22070.8|22151.4|22071.4|22147.15|22067.15|10
1732081990000|2024-11-20 05:53:10|22150.84|22070.84|22150.99|22070.99|22151.45|22071.45|22150.64|22070.64|9
1732082000000|2024-11-20 05:53:20|22151.01|22071.01|22152.4|22072.4|22152.75|22072.75|22150.9|22070.9|10
1732082010000|2024-11-20 05:53:30|22152.42|22072.42|22150.76|22070.76|22152.42|22072.42|22150.49|22070.49|10
1732082020000|2024-11-20 05:53:40|22150.55|22070.55|22151.56|22071.56|22151.56|22071.56|22150.55|22070.55|10
1732082030000|2024-11-20 05:53:50|22151.45|22071.45|22149.88|22069.88|22151.76|22071.76|22149.88|22069.88|10
1732082040000|2024-11-20 05:54:00|22149.75|22069.75|22148.52|22068.52|22149.81|22069.81|22148.52|22068.52|10
1732082050000|2024-11-20 05:54:10|22148.43|22068.43|22144.54|22064.54|22148.43|22068.43|22144.54|22064.54|10
1732082060000|2024-11-20 05:54:20|22144.94|22064.94|22143.28|22063.28|22145.01|22065.01|22143.28|22063.28|10
1732082070000|2024-11-20 05:54:30|22143.39|22063.39|22140.9|22060.9|22143.44|22063.44|22140.9|22060.9|10
1732082080000|2024-11-20 05:54:40|22140.66|22060.66|22140.36|22060.36|22141.03|22061.03|22140.06|22060.06|10
1732082090000|2024-11-20 05:54:50|22140.21|22060.21|22136.33|22056.33|22140.21|22060.21|22136.33|22056.33|10
1732082100000|2024-11-20 05:55:00|22136.71|22056.71|22137.96|22057.96|22138.14|22058.14|22136.59|22056.59|10
1732082110000|2024-11-20 05:55:10|22138.21|22058.21|22136.76|22056.76|22138.21|22058.21|22135.08|22055.08|10
1732082120000|2024-11-20 05:55:20|22137.04|22057.04|22137.23|22057.23|22137.23|22057.23|22136.06|22056.06|8
1732082130000|2024-11-20 05:55:30|22137.19|22057.19|22141.52|22061.52|22141.52|22061.52|22137.19|22057.19|10
1732082140000|2024-11-20 05:55:40|22141.42|22061.42|22140.01|22060.01|22141.42|22061.42|22139.72|22059.72|10
1732082150000|2024-11-20 05:55:50|22141.12|22061.12|22143.82|22063.82|22143.82|22063.82|22141.12|22061.12|10
1732082160000|2024-11-20 05:56:00|22143.87|22063.87|22142.24|22062.24|22143.87|22063.87|22142.24|22062.24|10
1732082170000|2024-11-20 05:56:10|22142.11|22062.11|22137.31|22057.31|22142.11|22062.11|22137.31|22057.31|9
1732082180000|2024-11-20 05:56:20|22136.91|22056.91|22136.82|22056.82|22137.49|22057.49|22136.36|22056.36|10
1732082190000|2024-11-20 05:56:30|22136.8|22056.8|22139.61|22059.61|22139.61|22059.61|22136.55|22056.55|10
1732082200000|2024-11-20 05:56:40|22139.99|22059.99|22138.57|22058.57|22140.83|22060.83|22138.57|22058.57|10
1732082210000|2024-11-20 05:56:50|22138.66|22058.66|22137.19|22057.19|22138.66|22058.66|22136.43|22056.43|10
1732082220000|2024-11-20 05:57:00|22137.69|22057.69|22141.53|22061.53|22142.15|22062.15|22137.69|22057.69|10
1732082230000|2024-11-20 05:57:10|22141.46|22061.46|22142.1|22062.1|22142.86|22062.86|22140.98|22060.98|10
1732082240000|2024-11-20 05:57:20|22142.28|22062.28|22142.37|22062.37|22142.45|22062.45|22140.78|22060.78|10
1732082250000|2024-11-20 05:57:30|22142.36|22062.36|22144.22|22064.22|22144.22|22064.22|22142.31|22062.31|10
1732082260000|2024-11-20 05:57:40|22144.47|22064.47|22146.24|22066.24|22146.34|22066.34|22144.47|22064.47|10
1732082270000|2024-11-20 05:57:50|22146.22|22066.22|22148.08|22068.08|22148.08|22068.08|22145.6|22065.6|9
1732082280000|2024-11-20 05:58:00|22147.89|22067.89|22149.06|22069.06|22149.06|22069.06|22147.85|22067.85|9
1732082290000|2024-11-20 05:58:10|22149.05|22069.05|22149.84|22069.84|22149.84|22069.84|22149.05|22069.05|10
1732082300000|2024-11-20 05:58:20|22150.17|22070.17|22149.07|22069.07|22151.38|22071.38|22149.07|22069.07|10
1732082310000|2024-11-20 05:58:30|22148.64|22068.64|22151.31|22071.31|22151.4|22071.4|22148.28|22068.28|10
1732082320000|2024-11-20 05:58:40|22151.76|22071.76|22155.04|22075.04|22155.04|22075.04|22151.76|22071.76|10
1732082330000|2024-11-20 05:58:50|22155.05|22075.05|22156.88|22076.88|22156.88|22076.88|22154.78|22074.78|9
1732082340000|2024-11-20 05:59:00|22157.16|22077.16|22160.89|22080.89|22160.92|22080.92|22157.16|22077.16|10
1732082350000|2024-11-20 05:59:10|22161.47|22081.47|22160.55|22080.55|22161.47|22081.47|22160.54|22080.54|10
1732082360000|2024-11-20 05:59:20|22160.24|22080.24|22160.9|22080.9|22161.01|22081.01|22159.83|22079.83|10
1732082370000|2024-11-20 05:59:30|22160.91|22080.91|22161.93|22081.93|22162.12|22082.12|22160.91|22080.91|9
1732082380000|2024-11-20 05:59:40|22161.81|22081.81|22161.66|22081.66|22162.96|22082.96|22161.66|22081.66|10
1732082390000|2024-11-20 05:59:50|22162.43|22082.43|22162.86|22082.86|22162.86|22082.86|22161.9|22081.9|10
1732082400000|2024-11-20 06:00:00|22163.07|22083.07|22160.73|22080.73|22163.09|22083.09|22160.73|22080.73|10
1732082410000|2024-11-20 06:00:10|22160.97|22080.97|22155.62|22075.62|22162.46|22082.46|22155.62|22075.62|10
1732082420000|2024-11-20 06:00:20|22155.48|22075.48|22154.8|22074.8|22155.49|22075.49|22154.8|22074.8|10
1732082430000|2024-11-20 06:00:30|22154.73|22074.73|22154.1|22074.1|22154.76|22074.76|22154.1|22074.1|8
1732082440000|2024-11-20 06:00:40|22154.39|22074.39|22156.04|22076.04|22156.04|22076.04|22153.46|22073.46|10
1732082450000|2024-11-20 06:00:50|22156.74|22076.74|22159.67|22079.67|22159.67|22079.67|22156.51|22076.51|9
1732082460000|2024-11-20 06:01:00|22159.75|22079.75|22177.78|22097.78|22177.85|22097.85|22159.75|22079.75|10
1732082470000|2024-11-20 06:01:10|22177.73|22097.73|22177.43|22097.43|22178.82|22098.82|22177.43|22097.43|10
1732082480000|2024-11-20 06:01:20|22177.18|22097.18|22158.89|22078.89|22178.25|22098.25|22158.89|22078.89|9
1732082490000|2024-11-20 06:01:30|22159.54|22079.54|22159.78|22079.78|22159.79|22079.79|22159.02|22079.02|10
1732082500000|2024-11-20 06:01:40|22162.31|22082.31|22165.7|22085.7|22165.7|22085.7|22162.31|22082.31|10
1732082510000|2024-11-20 06:01:50|22165.34|22085.34|22167.37|22087.37|22167.37|22087.37|22165.34|22085.34|10
1732082520000|2024-11-20 06:02:00|22167.34|22087.34|22170.32|22090.32|22170.32|22090.32|22167.34|22087.34|10
1732082530000|2024-11-20 06:02:10|22170.25|22090.25|22174.4|22094.4|22174.4|22094.4|22170.16|22090.16|10
1732082540000|2024-11-20 06:02:20|22175.89|22095.89|22173.15|22093.15|22175.89|22095.89|22173.15|22093.15|10
1732082550000|2024-11-20 06:02:30|22171.91|22091.91|22163.92|22083.92|22171.91|22091.91|22163.92|22083.92|10
1732082560000|2024-11-20 06:02:40|22162.83|22082.83|22160.68|22080.68|22162.83|22082.83|22160.15|22080.15|10
1732082570000|2024-11-20 06:02:50|22160.52|22080.52|22163.03|22083.03|22163.03|22083.03|22160.16|22080.16|10
1732082580000|2024-11-20 06:03:00|22162.73|22082.73|22164.65|22084.65|22164.65|22084.65|22162.66|22082.66|10
1732082590000|2024-11-20 06:03:10|22164.99|22084.99|22172.53|22092.53|22172.53|22092.53|22164.99|22084.99|9
1732082600000|2024-11-20 06:03:20|22173.67|22093.67|22176.65|22096.65|22176.65|22096.65|22173.59|22093.59|9
1732082610000|2024-11-20 06:03:30|22177.12|22097.12|22180.78|22100.78|22180.78|22100.78|22177.12|22097.12|10
1732082620000|2024-11-20 06:03:40|22180.51|22100.51|22183.84|22103.84|22183.87|22103.87|22180.51|22100.51|10
1732082630000|2024-11-20 06:03:50|22184.26|22104.26|22186.32|22106.32|22186.32|22106.32|22184.26|22104.26|10
1732082640000|2024-11-20 06:04:00|22186.3|22106.3|22185.5|22105.5|22186.68|22106.68|22185.29|22105.29|10
1732082650000|2024-11-20 06:04:10|22185.11|22105.11|22185.48|22105.48|22185.48|22105.48|22184.46|22104.46|9
1732082660000|2024-11-20 06:04:20|22185.87|22105.87|22187.41|22107.41|22187.86|22107.86|22185.87|22105.87|10
1732082670000|2024-11-20 06:04:30|22188.76|22108.76|22196.2|22116.2|22196.32|22116.32|22188.76|22108.76|10
1732082680000|2024-11-20 06:04:40|22196.49|22116.49|22197.39|22117.39|22197.86|22117.86|22196.32|22116.32|9
1732082690000|2024-11-20 06:04:50|22197.65|22117.65|22199.32|22119.32|22199.32|22119.32|22197.65|22117.65|10
1732082700000|2024-11-20 06:05:00|22199.18|22119.18|22200.96|22120.96|22200.96|22120.96|22198.82|22118.82|10
1732082710000|2024-11-20 06:05:10|22202.87|22122.87|22203.53|22123.53|22203.54|22123.54|22202.51|22122.51|9
1732082720000|2024-11-20 06:05:20|22202.76|22122.76|22202.92|22122.92|22202.97|22122.97|22201.57|22121.57|10
1732082730000|2024-11-20 06:05:30|22202.58|22122.58|22201.04|22121.04|22203.41|22123.41|22201.04|22121.04|9
1732082740000|2024-11-20 06:05:40|22201.58|22121.58|22201.28|22121.28|22203.17|22123.17|22201.22|22121.22|10
1732082750000|2024-11-20 06:05:50|22200.75|22120.75|22201.42|22121.42|22201.61|22121.61|22200.75|22120.75|10
1732082760000|2024-11-20 06:06:00|22201.63|22121.63|22206.44|22126.44|22206.44|22126.44|22201.63|22121.63|10
1732082770000|2024-11-20 06:06:10|22206.5|22126.5|22205.54|22125.54|22206.5|22126.5|22205.5|22125.5|9
1732082780000|2024-11-20 06:06:20|22205.05|22125.05|22204.57|22124.57|22205.05|22125.05|22204.15|22124.15|10
1732082790000|2024-11-20 06:06:30|22204.5|22124.5|22203.74|22123.74|22204.86|22124.86|22203.74|22123.74|10
1732082800000|2024-11-20 06:06:40|22201.85|22121.85|22200.55|22120.55|22201.85|22121.85|22199.64|22119.64|10
1732082810000|2024-11-20 06:06:50|22200.88|22120.88|22203.83|22123.83|22204.42|22124.42|22200.87|22120.87|10
1732082820000|2024-11-20 06:07:00|22203.91|22123.91|22205.48|22125.48|22205.88|22125.88|22203.91|22123.91|10
1732082830000|2024-11-20 06:07:10|22205.58|22125.58|22206.87|22126.87|22206.87|22126.87|22205.36|22125.36|10
1732082840000|2024-11-20 06:07:20|22207.19|22127.19|22209.59|22129.59|22209.59|22129.59|22207.01|22127.01|10
1732082850000|2024-11-20 06:07:30|22209.76|22129.76|22200.99|22120.99|22209.76|22129.76|22200.99|22120.99|10
1732082860000|2024-11-20 06:07:40|22200.93|22120.93|22205.11|22125.11|22205.11|22125.11|22200.69|22120.69|10
1732082870000|2024-11-20 06:07:50|22204.35|22124.35|22203.88|22123.88|22204.35|22124.35|22203.62|22123.62|9
1732082880000|2024-11-20 06:08:00|22204.18|22124.18|22204.17|22124.17|22204.95|22124.95|22204.1|22124.1|10
1732082890000|2024-11-20 06:08:10|22204.29|22124.29|22202.97|22122.97|22204.47|22124.47|22202.41|22122.41|10
1732082900000|2024-11-20 06:08:20|22202.86|22122.86|22202.27|22122.27|22202.86|22122.86|22201.19|22121.19|10
1732082910000|2024-11-20 06:08:30|22202.08|22122.08|22203.14|22123.14|22203.62|22123.62|22202.08|22122.08|9
1732082920000|2024-11-20 06:08:40|22203.04|22123.04|22202.63|22122.63|22203.9|22123.9|22202.63|22122.63|9
1732082930000|2024-11-20 06:08:50|22202.61|22122.61|22200.39|22120.39|22202.61|22122.61|22200.39|22120.39|10
1732082940000|2024-11-20 06:09:00|22200.55|22120.55|22199|22119|22200.55|22120.55|22198.71|22118.71|10
1732082950000|2024-11-20 06:09:10|22198.29|22118.29|22194.93|22114.93|22198.29|22118.29|22194.77|22114.77|10
1732082960000|2024-11-20 06:09:20|22193.49|22113.49|22191.86|22111.86|22193.49|22113.49|22191.67|22111.67|9
1732082970000|2024-11-20 06:09:30|22191.6|22111.6|22183.97|22103.97|22191.6|22111.6|22183.53|22103.53|10
1732082980000|2024-11-20 06:09:40|22183.77|22103.77|22181.84|22101.84|22183.77|22103.77|22181.84|22101.84|10
1732082990000|2024-11-20 06:09:50|22182.38|22102.38|22179.65|22099.65|22182.38|22102.38|22179.65|22099.65|10
1732083000000|2024-11-20 06:10:00|22179.64|22099.64|22176.59|22096.59|22179.86|22099.86|22176.07|22096.07|10
1732083010000|2024-11-20 06:10:10|22177.43|22097.43|22173.79|22093.79|22178.19|22098.19|22173.79|22093.79|10
1732083020000|2024-11-20 06:10:20|22173.55|22093.55|22173.36|22093.36|22173.55|22093.55|22171|22091|10
1732083030000|2024-11-20 06:10:30|22173.65|22093.65|22175.03|22095.03|22175.6|22095.6|22173.65|22093.65|10
1732083040000|2024-11-20 06:10:40|22175.02|22095.02|22176.18|22096.18|22177.42|22097.42|22175.02|22095.02|10
1732083050000|2024-11-20 06:10:50|22176.77|22096.77|22181.41|22101.41|22181.49|22101.49|22176.54|22096.54|10
1732083060000|2024-11-20 06:11:00|22181.18|22101.18|22182.68|22102.68|22183.01|22103.01|22180.47|22100.47|10
1732083070000|2024-11-20 06:11:10|22183.52|22103.52|22188.14|22108.14|22189.01|22109.01|22183.52|22103.52|10
1732083080000|2024-11-20 06:11:20|22187.13|22107.13|22189.72|22109.72|22189.74|22109.74|22187.13|22107.13|10
1732083090000|2024-11-20 06:11:30|22189.78|22109.78|22194.77|22114.77|22194.77|22114.77|22189.78|22109.78|10
1732083100000|2024-11-20 06:11:40|22195.51|22115.51|22195.16|22115.16|22195.74|22115.74|22195.16|22115.16|10
1732083110000|2024-11-20 06:11:50|22194.61|22114.61|22192.44|22112.44|22194.9|22114.9|22192.44|22112.44|9
1732083120000|2024-11-20 06:12:00|22192.24|22112.24|22194.5|22114.5|22194.5|22114.5|22191.65|22111.65|10
1732083130000|2024-11-20 06:12:10|22195.69|22115.69|22198.57|22118.57|22198.99|22118.99|22195.69|22115.69|10
1732083140000|2024-11-20 06:12:20|22198.87|22118.87|22197.87|22117.87|22199|22119|22197.87|22117.87|9
1732083150000|2024-11-20 06:12:30|22198|22118|22195.71|22115.71|22199.4|22119.4|22195.63|22115.63|10
1732083160000|2024-11-20 06:12:40|22194.86|22114.86|22195.51|22115.51|22196.27|22116.27|22194.86|22114.86|10
1732083170000|2024-11-20 06:12:50|22195.45|22115.45|22194.18|22114.18|22195.49|22115.49|22194.18|22114.18|9
1732083180000|2024-11-20 06:13:00|22193.96|22113.96|22192.85|22112.85|22193.96|22113.96|22192.85|22112.85|10
1732083190000|2024-11-20 06:13:10|22192.89|22112.89|22188.37|22108.37|22192.89|22112.89|22188.37|22108.37|10
1732083200000|2024-11-20 06:13:20|22187.84|22107.84|22182.62|22102.62|22187.84|22107.84|22182.62|22102.62|8
1732083210000|2024-11-20 06:13:30|22182.72|22102.72|22180.22|22100.22|22182.8|22102.8|22180.22|22100.22|10
1732083220000|2024-11-20 06:13:40|22179.46|22099.46|22179.77|22099.77|22179.79|22099.79|22179.13|22099.13|9
1732083230000|2024-11-20 06:13:50|22180.66|22100.66|22179.14|22099.14|22181.64|22101.64|22179.06|22099.06|10
1732083240000|2024-11-20 06:14:00|22179.11|22099.11|22176.19|22096.19|22179.57|22099.57|22176.19|22096.19|9
1732083250000|2024-11-20 06:14:10|22176.31|22096.31|22178.77|22098.77|22178.91|22098.91|22175.96|22095.96|9
1732083260000|2024-11-20 06:14:20|22178.32|22098.32|22178.1|22098.1|22178.32|22098.32|22177.98|22097.98|9
1732083270000|2024-11-20 06:14:30|22178.4|22098.4|22176.55|22096.55|22178.96|22098.96|22176.55|22096.55|8
1732083280000|2024-11-20 06:14:40|22175.75|22095.75|22174.7|22094.7|22175.85|22095.85|22174.64|22094.64|10
1732083290000|2024-11-20 06:14:50|22174.41|22094.41|22170.23|22090.23|22174.41|22094.41|22170.23|22090.23|10
1732083300000|2024-11-20 06:15:00|22169.45|22089.45|22165.12|22085.12|22169.62|22089.62|22165.12|22085.12|10
1732083310000|2024-11-20 06:15:10|22165.13|22085.13|22163.99|22083.99|22165.13|22085.13|22163.59|22083.59|10
1732083320000|2024-11-20 06:15:20|22163.95|22083.95|22162.75|22082.75|22164.11|22084.11|22162.75|22082.75|9
1732083330000|2024-11-20 06:15:30|22162.8|22082.8|22161.43|22081.43|22163.81|22083.81|22161.43|22081.43|10
1732083340000|2024-11-20 06:15:40|22160.97|22080.97|22163.8|22083.8|22164.16|22084.16|22160.97|22080.97|10
1732083350000|2024-11-20 06:15:50|22163.84|22083.84|22162.98|22082.98|22165.22|22085.22|22162.98|22082.98|10
1732083360000|2024-11-20 06:16:00|22163.21|22083.21|22167.66|22087.66|22167.66|22087.66|22163.21|22083.21|10
1732083370000|2024-11-20 06:16:10|22167.92|22087.92|22166.63|22086.63|22167.97|22087.97|22166.56|22086.56|10
1732083380000|2024-11-20 06:16:20|22167.5|22087.5|22167.94|22087.94|22167.98|22087.98|22167.5|22087.5|10
1732083390000|2024-11-20 06:16:30|22168.19|22088.19|22169.06|22089.06|22170.2|22090.2|22168.19|22088.19|10
1732083400000|2024-11-20 06:16:40|22169.24|22089.24|22165.73|22085.73|22169.67|22089.67|22165.73|22085.73|10
1732083410000|2024-11-20 06:16:50|22164.19|22084.19|22158.81|22078.81|22164.19|22084.19|22158.81|22078.81|10
1732083420000|2024-11-20 06:17:00|22158.87|22078.87|22158.79|22078.79|22158.87|22078.87|22158.02|22078.02|10
1732083430000|2024-11-20 06:17:10|22158.83|22078.83|22160.71|22080.71|22160.71|22080.71|22157.72|22077.72|10
1732083440000|2024-11-20 06:17:20|22160.13|22080.13|22152.12|22072.12|22160.29|22080.29|22152.12|22072.12|10
1732083450000|2024-11-20 06:17:30|22150.62|22070.62|22147.22|22067.22|22150.7|22070.7|22146.97|22066.97|10
1732083460000|2024-11-20 06:17:40|22146.71|22066.71|22142.79|22062.79|22146.71|22066.71|22142.74|22062.74|10
1732083470000|2024-11-20 06:17:50|22142.88|22062.88|22141.94|22061.94|22142.9|22062.9|22141.64|22061.64|10
1732083480000|2024-11-20 06:18:00|22141.43|22061.43|22138.92|22058.92|22141.43|22061.43|22138.92|22058.92|10
1732083490000|2024-11-20 06:18:10|22140.02|22060.02|22138.77|22058.77|22140.17|22060.17|22138.53|22058.53|10
1732083500000|2024-11-20 06:18:20|22139.01|22059.01|22145.74|22065.74|22145.74|22065.74|22139.01|22059.01|10
1732083510000|2024-11-20 06:18:30|22143.97|22063.97|22139.92|22059.92|22143.97|22063.97|22139.92|22059.92|10
1732083520000|2024-11-20 06:18:40|22140|22060|22143.66|22063.66|22143.66|22063.66|22140|22060|10
1732083530000|2024-11-20 06:18:50|22143.96|22063.96|22147.33|22067.33|22148.02|22068.02|22143.95|22063.95|10
1732083540000|2024-11-20 06:19:00|22147.47|22067.47|22145.01|22065.01|22148.11|22068.11|22145.01|22065.01|10
1732083550000|2024-11-20 06:19:10|22145.17|22065.17|22144.11|22064.11|22145.4|22065.4|22144.11|22064.11|10
1732083560000|2024-11-20 06:19:20|22143.34|22063.34|22138.87|22058.87|22143.34|22063.34|22138.87|22058.87|9
1732083570000|2024-11-20 06:19:30|22139.16|22059.16|22138.86|22058.86|22140.39|22060.39|22138.74|22058.74|10
1732083580000|2024-11-20 06:19:40|22139.09|22059.09|22144.6|22064.6|22144.6|22064.6|22138.86|22058.86|10
1732083590000|2024-11-20 06:19:50|22144.53|22064.53|22144.91|22064.91|22145.07|22065.07|22144.53|22064.53|10
1732083600000|2024-11-20 06:20:00|22144.69|22064.69|22142.71|22062.71|22145.33|22065.33|22142.71|22062.71|10
1732083610000|2024-11-20 06:20:10|22142.41|22062.41|22145.37|22065.37|22145.5|22065.5|22142.41|22062.41|10
1732083620000|2024-11-20 06:20:20|22145.57|22065.57|22144.64|22064.64|22145.57|22065.57|22144.04|22064.04|10
1732083630000|2024-11-20 06:20:30|22144.63|22064.63|22143.18|22063.18|22144.72|22064.72|22143.18|22063.18|9
1732083640000|2024-11-20 06:20:40|22142.44|22062.44|22142.64|22062.64|22142.64|22062.64|22140.89|22060.89|10
1732083650000|2024-11-20 06:20:50|22142.44|22062.44|22140.82|22060.82|22142.44|22062.44|22140.82|22060.82|10
1732083660000|2024-11-20 06:21:00|22141.78|22061.78|22144.55|22064.55|22144.55|22064.55|22141.78|22061.78|10
1732083670000|2024-11-20 06:21:10|22144.02|22064.02|22155|22075|22159.06|22079.06|22143.96|22063.96|10
1732083680000|2024-11-20 06:21:20|22154.93|22074.93|22157.3|22077.3|22157.89|22077.89|22154|22074|10
1732083690000|2024-11-20 06:21:30|22157.24|22077.24|22158.97|22078.97|22158.97|22078.97|22157.24|22077.24|9
1732083700000|2024-11-20 06:21:40|22159.18|22079.18|22160.04|22080.04|22160.04|22080.04|22159.12|22079.12|9
1732083710000|2024-11-20 06:21:50|22159.73|22079.73|22157.19|22077.19|22160.57|22080.57|22156.66|22076.66|10
1732083720000|2024-11-20 06:22:00|22157.92|22077.92|22159.58|22079.58|22159.6|22079.6|22157.92|22077.92|10
1732083730000|2024-11-20 06:22:10|22159.26|22079.26|22158.76|22078.76|22159.28|22079.28|22158.73|22078.73|10
1732083740000|2024-11-20 06:22:20|22158.07|22078.07|22158.74|22078.74|22158.81|22078.81|22157.91|22077.91|10
1732083750000|2024-11-20 06:22:30|22158.33|22078.33|22159.69|22079.69|22159.69|22079.69|22158.33|22078.33|10
1732083760000|2024-11-20 06:22:40|22159.71|22079.71|22161.76|22081.76|22162|22082|22159.71|22079.71|10
1732083770000|2024-11-20 06:22:50|22161.95|22081.95|22166.62|22086.62|22166.62|22086.62|22161.95|22081.95|9
1732083780000|2024-11-20 06:23:00|22167.1|22087.1|22165.56|22085.56|22167.1|22087.1|22164.76|22084.76|10
1732083790000|2024-11-20 06:23:10|22165.54|22085.54|22163.03|22083.03|22165.54|22085.54|22161.51|22081.51|10
1732083800000|2024-11-20 06:23:20|22163.17|22083.17|22164.06|22084.06|22164.2|22084.2|22163.17|22083.17|10
1732083810000|2024-11-20 06:23:30|22164.29|22084.29|22165.72|22085.72|22165.72|22085.72|22162.91|22082.91|10
1732083820000|2024-11-20 06:23:40|22166.09|22086.09|22166.27|22086.27|22166.61|22086.61|22165.47|22085.47|10
1732083830000|2024-11-20 06:23:50|22166.44|22086.44|22168.6|22088.6|22168.6|22088.6|22166.23|22086.23|10
1732083840000|2024-11-20 06:24:00|22168.55|22088.55|22170.7|22090.7|22170.7|22090.7|22168.55|22088.55|10
1732083850000|2024-11-20 06:24:10|22171.52|22091.52|22172.5|22092.5|22172.57|22092.57|22171.02|22091.02|10
1732083860000|2024-11-20 06:24:20|22172.78|22092.78|22174.47|22094.47|22174.59|22094.59|22172.78|22092.78|9
1732083870000|2024-11-20 06:24:30|22174.75|22094.75|22176.67|22096.67|22176.67|22096.67|22174.71|22094.71|10
1732083880000|2024-11-20 06:24:40|22177.02|22097.02|22177.43|22097.43|22177.77|22097.77|22176.78|22096.78|10
1732083890000|2024-11-20 06:24:50|22177.36|22097.36|22176.82|22096.82|22177.56|22097.56|22176.57|22096.57|10
1732083900000|2024-11-20 06:25:00|22177.51|22097.51|22175.69|22095.69|22177.88|22097.88|22175.69|22095.69|10
1732083910000|2024-11-20 06:25:10|22175.2|22095.2|22173.34|22093.34|22175.53|22095.53|22173.34|22093.34|10
1732083920000|2024-11-20 06:25:20|22172.59|22092.59|22171.77|22091.77|22172.59|22092.59|22171.11|22091.11|10
1732083930000|2024-11-20 06:25:30|22171.51|22091.51|22171.19|22091.19|22171.51|22091.51|22170.7|22090.7|10
1732083940000|2024-11-20 06:25:40|22171.46|22091.46|22173.51|22093.51|22173.51|22093.51|22171.46|22091.46|10
1732083950000|2024-11-20 06:25:50|22173.08|22093.08|22177.64|22097.64|22177.64|22097.64|22172.85|22092.85|9
1732083960000|2024-11-20 06:26:00|22178.39|22098.39|22181.65|22101.65|22182.1|22102.1|22178.15|22098.15|10
1732083970000|2024-11-20 06:26:10|22180.5|22100.5|22181.54|22101.54|22181.81|22101.81|22180.18|22100.18|10
1732083980000|2024-11-20 06:26:20|22181.03|22101.03|22179.7|22099.7|22181.03|22101.03|22179.7|22099.7|10
1732083990000|2024-11-20 06:26:30|22179.64|22099.64|22174.62|22094.62|22179.64|22099.64|22174.62|22094.62|10
1732084000000|2024-11-20 06:26:40|22174.59|22094.59|22174.03|22094.03|22174.84|22094.84|22173.76|22093.76|10
1732084010000|2024-11-20 06:26:50|22173.54|22093.54|22174.93|22094.93|22174.93|22094.93|22172.09|22092.09|10
1732084020000|2024-11-20 06:27:00|22175.2|22095.2|22177.51|22097.51|22177.52|22097.52|22175.2|22095.2|10
1732084030000|2024-11-20 06:27:10|22177.94|22097.94|22180.64|22100.64|22180.67|22100.67|22177.94|22097.94|9
1732084040000|2024-11-20 06:27:20|22180.47|22100.47|22176.5|22096.5|22180.47|22100.47|22176.4|22096.4|10
1732084050000|2024-11-20 06:27:30|22176.31|22096.31|22175.99|22095.99|22176.54|22096.54|22175.8|22095.8|10
1732084060000|2024-11-20 06:27:40|22176.39|22096.39|22178.98|22098.98|22178.98|22098.98|22176.39|22096.39|9
1732084070000|2024-11-20 06:27:50|22179.32|22099.32|22177.35|22097.35|22179.32|22099.32|22177.35|22097.35|10
1732084080000|2024-11-20 06:28:00|22177.3|22097.3|22178.8|22098.8|22179.66|22099.66|22176.4|22096.4|10
1732084090000|2024-11-20 06:28:10|22178.45|22098.45|22178.54|22098.54|22179.05|22099.05|22177.71|22097.71|9
1732084100000|2024-11-20 06:28:20|22177.6|22097.6|22176.69|22096.69|22178.89|22098.89|22176.69|22096.69|10
1732084110000|2024-11-20 06:28:30|22176.61|22096.61|22176.71|22096.71|22176.82|22096.82|22175.4|22095.4|10
1732084120000|2024-11-20 06:28:40|22176.35|22096.35|22176.47|22096.47|22176.63|22096.63|22175.25|22095.25|10
1732084130000|2024-11-20 06:28:50|22177.46|22097.46|22176.08|22096.08|22177.46|22097.46|22175.87|22095.87|10
1732084140000|2024-11-20 06:29:00|22175.76|22095.76|22175.05|22095.05|22175.95|22095.95|22175.05|22095.05|9
1732084150000|2024-11-20 06:29:10|22175.13|22095.13|22174.25|22094.25|22175.13|22095.13|22174.12|22094.12|9
1732084160000|2024-11-20 06:29:20|22173.94|22093.94|22171.69|22091.69|22174.52|22094.52|22171.69|22091.69|9
1732084170000|2024-11-20 06:29:30|22171.7|22091.7|22171.94|22091.94|22172.16|22092.16|22171.62|22091.62|9
1732084180000|2024-11-20 06:29:40|22171.81|22091.81|22171.75|22091.75|22172.23|22092.23|22171.6|22091.6|9
1732084190000|2024-11-20 06:29:50|22171.68|22091.68|22173.12|22093.12|22173.19|22093.19|22171.68|22091.68|10
1732084200000|2024-11-20 06:30:00|22173.38|22093.38|22175.44|22095.44|22175.44|22095.44|22173.31|22093.31|10
1732084210000|2024-11-20 06:30:10|22175.8|22095.8|22180.56|22100.56|22180.56|22100.56|22174.84|22094.84|10
1732084220000|2024-11-20 06:30:20|22180.81|22100.81|22186.53|22106.53|22189.26|22109.26|22180.81|22100.81|10
1732084230000|2024-11-20 06:30:30|22187.33|22107.33|22189.73|22109.73|22189.73|22109.73|22187.33|22107.33|10
1732084240000|2024-11-20 06:30:40|22189.81|22109.81|22186.88|22106.88|22190.11|22110.11|22186.88|22106.88|10
1732084250000|2024-11-20 06:30:50|22186.43|22106.43|22183.42|22103.42|22186.78|22106.78|22183.33|22103.33|10
1732084260000|2024-11-20 06:31:00|22183.02|22103.02|22183.6|22103.6|22185.3|22105.3|22183.02|22103.02|10
1732084270000|2024-11-20 06:31:10|22182.83|22102.83|22181.28|22101.28|22182.83|22102.83|22181.28|22101.28|9
1732084280000|2024-11-20 06:31:20|22180.93|22100.93|22177.4|22097.4|22181.02|22101.02|22177.4|22097.4|10
1732084290000|2024-11-20 06:31:30|22177.75|22097.75|22178.57|22098.57|22178.57|22098.57|22176.09|22096.09|10
1732084300000|2024-11-20 06:31:40|22178.59|22098.59|22178.6|22098.6|22178.91|22098.91|22177.95|22097.95|10
1732084310000|2024-11-20 06:31:50|22178.7|22098.7|22173.89|22093.89|22178.7|22098.7|22173.89|22093.89|10
1732084320000|2024-11-20 06:32:00|22173.86|22093.86|22175.44|22095.44|22175.56|22095.56|22173.86|22093.86|10
1732084330000|2024-11-20 06:32:10|22175.35|22095.35|22178.52|22098.52|22178.52|22098.52|22175.35|22095.35|10
1732084340000|2024-11-20 06:32:20|22178.74|22098.74|22182.67|22102.67|22183.03|22103.03|22178.74|22098.74|10
1732084350000|2024-11-20 06:32:30|22182.72|22102.72|22181.1|22101.1|22183.8|22103.8|22181.1|22101.1|10
1732084360000|2024-11-20 06:32:40|22180.99|22100.99|22180.27|22100.27|22181.16|22101.16|22179.31|22099.31|10
1732084370000|2024-11-20 06:32:50|22180.12|22100.12|22178.93|22098.93|22180.61|22100.61|22178.67|22098.67|10
1732084380000|2024-11-20 06:33:00|22178.89|22098.89|22179.99|22099.99|22179.99|22099.99|22178.74|22098.74|10
1732084390000|2024-11-20 06:33:10|22180.09|22100.09|22179.2|22099.2|22180.58|22100.58|22179.2|22099.2|10
1732084400000|2024-11-20 06:33:20|22178.59|22098.59|22177.91|22097.91|22179.48|22099.48|22177.91|22097.91|10
1732084410000|2024-11-20 06:33:30|22177.35|22097.35|22176.02|22096.02|22177.89|22097.89|22176.02|22096.02|9
1732084420000|2024-11-20 06:33:40|22176.77|22096.77|22174.16|22094.16|22176.77|22096.77|22174.11|22094.11|10
1732084430000|2024-11-20 06:33:50|22173.93|22093.93|22173.15|22093.15|22173.93|22093.93|22173.01|22093.01|10
1732084440000|2024-11-20 06:34:00|22172.95|22092.95|22169.42|22089.42|22173.01|22093.01|22169.42|22089.42|10
1732084450000|2024-11-20 06:34:10|22168.95|22088.95|22168.36|22088.36|22168.95|22088.95|22167.31|22087.31|10
1732084460000|2024-11-20 06:34:20|22168.3|22088.3|22168.46|22088.46|22168.76|22088.76|22168.13|22088.13|10
1732084470000|2024-11-20 06:34:30|22168.45|22088.45|22167.55|22087.55|22168.45|22088.45|22167.55|22087.55|10
1732084480000|2024-11-20 06:34:40|22167.56|22087.56|22168.38|22088.38|22168.38|22088.38|22167.33|22087.33|10
1732084490000|2024-11-20 06:34:50|22168.41|22088.41|22167.04|22087.04|22168.41|22088.41|22166.49|22086.49|10
1732084500000|2024-11-20 06:35:00|22167.33|22087.33|22165.86|22085.86|22167.94|22087.94|22165.86|22085.86|9
1732084510000|2024-11-20 06:35:10|22166.81|22086.81|22166.98|22086.98|22167.54|22087.54|22166.81|22086.81|10
1732084520000|2024-11-20 06:35:20|22169.34|22089.34|22165.39|22085.39|22169.34|22089.34|22165.39|22085.39|9
1732084530000|2024-11-20 06:35:30|22165.94|22085.94|22166.5|22086.5|22166.5|22086.5|22164.01|22084.01|10
1732084540000|2024-11-20 06:35:40|22166.3|22086.3|22166.66|22086.66|22166.66|22086.66|22166.3|22086.3|10
1732084550000|2024-11-20 06:35:50|22167.09|22087.09|22165.01|22085.01|22167.09|22087.09|22164.54|22084.54|10
1732084560000|2024-11-20 06:36:00|22164.43|22084.43|22166.44|22086.44|22166.44|22086.44|22163.9|22083.9|10
1732084570000|2024-11-20 06:36:10|22166.47|22086.47|22169.91|22089.91|22170.37|22090.37|22162.73|22082.73|10
1732084580000|2024-11-20 06:36:20|22169.94|22089.94|22171.59|22091.59|22172.52|22092.52|22169.94|22089.94|10
1732084590000|2024-11-20 06:36:30|22172.29|22092.29|22171.78|22091.78|22173.67|22093.67|22171.78|22091.78|10
1732084600000|2024-11-20 06:36:40|22172.05|22092.05|22170.22|22090.22|22172.05|22092.05|22170.22|22090.22|10
1732084610000|2024-11-20 06:36:50|22170.04|22090.04|22166.39|22086.39|22170.04|22090.04|22166.39|22086.39|10
1732084620000|2024-11-20 06:37:00|22165.77|22085.77|22166.43|22086.43|22166.43|22086.43|22164.48|22084.48|10
1732084630000|2024-11-20 06:37:10|22167.42|22087.42|22172.84|22092.84|22172.84|22092.84|22167.42|22087.42|10
1732084640000|2024-11-20 06:37:20|22173.24|22093.24|22172.25|22092.25|22173.24|22093.24|22169.89|22089.89|10
1732084650000|2024-11-20 06:37:30|22172.38|22092.38|22171.14|22091.14|22172.83|22092.83|22171.14|22091.14|10
1732084660000|2024-11-20 06:37:40|22171.06|22091.06|22172.51|22092.51|22172.51|22092.51|22171.06|22091.06|10
1732084670000|2024-11-20 06:37:50|22172.59|22092.59|22172.17|22092.17|22174.18|22094.18|22172.08|22092.08|10
1732084680000|2024-11-20 06:38:00|22172.14|22092.14|22169.84|22089.84|22172.83|22092.83|22169.84|22089.84|10
1732084690000|2024-11-20 06:38:10|22169.89|22089.89|22167.39|22087.39|22170.79|22090.79|22167.39|22087.39|10
1732084700000|2024-11-20 06:38:20|22167.4|22087.4|22166.28|22086.28|22167.4|22087.4|22166.24|22086.24|10
1732084710000|2024-11-20 06:38:30|22166.06|22086.06|22161.77|22081.77|22166.06|22086.06|22161.55|22081.55|10
1732084720000|2024-11-20 06:38:40|22161.84|22081.84|22161.56|22081.56|22161.84|22081.84|22159.92|22079.92|10
1732084730000|2024-11-20 06:38:50|22161.41|22081.41|22159.64|22079.64|22161.41|22081.41|22159.64|22079.64|9
1732084740000|2024-11-20 06:39:00|22159.87|22079.87|22158.36|22078.36|22160.16|22080.16|22158.36|22078.36|10
1732084750000|2024-11-20 06:39:10|22157.32|22077.32|22154.08|22074.08|22157.32|22077.32|22154.08|22074.08|10
1732084760000|2024-11-20 06:39:20|22153.89|22073.89|22153.42|22073.42|22154.32|22074.32|22152.13|22072.13|10
1732084770000|2024-11-20 06:39:30|22151.61|22071.61|22149.5|22069.5|22151.61|22071.61|22149.5|22069.5|10
1732084780000|2024-11-20 06:39:40|22149.69|22069.69|22150.45|22070.45|22150.45|22070.45|22146.93|22066.93|10
1732084790000|2024-11-20 06:39:50|22150.39|22070.39|22153.35|22073.35|22153.35|22073.35|22150.39|22070.39|9
1732084800000|2024-11-20 06:40:00|22153.34|22073.34|22153.73|22073.73|22153.8|22073.8|22152.81|22072.81|10
1732084810000|2024-11-20 06:40:10|22153.68|22073.68|22152.41|22072.41|22153.68|22073.68|22151.95|22071.95|10
1732084820000|2024-11-20 06:40:20|22152.53|22072.53|22157.02|22077.02|22157.04|22077.04|22152.53|22072.53|10
1732084830000|2024-11-20 06:40:30|22158.17|22078.17|22156.96|22076.96|22158.27|22078.27|22156.96|22076.96|10
1732084840000|2024-11-20 06:40:40|22157.17|22077.17|22156.76|22076.76|22158.57|22078.57|22156.76|22076.76|10
1732084850000|2024-11-20 06:40:50|22156.8|22076.8|22155.05|22075.05|22156.8|22076.8|22155.05|22075.05|10
1732084860000|2024-11-20 06:41:00|22154.96|22074.96|22153.84|22073.84|22155.43|22075.43|22153.84|22073.84|10
1732084870000|2024-11-20 06:41:10|22153.09|22073.09|22152.25|22072.25|22154.3|22074.3|22152.25|22072.25|10
1732084880000|2024-11-20 06:41:20|22152.02|22072.02|22151.19|22071.19|22152.5|22072.5|22151.06|22071.06|9
1732084890000|2024-11-20 06:41:30|22151.01|22071.01|22150.98|22070.98|22151.33|22071.33|22150.74|22070.74|10
1732084900000|2024-11-20 06:41:40|22150.51|22070.51|22149.36|22069.36|22150.51|22070.51|22149.12|22069.12|10
1732084910000|2024-11-20 06:41:50|22149.5|22069.5|22149.51|22069.51|22149.93|22069.93|22149.27|22069.27|10
1732084920000|2024-11-20 06:42:00|22149.87|22069.87|22149.8|22069.8|22150.11|22070.11|22148.62|22068.62|10
1732084930000|2024-11-20 06:42:10|22149.43|22069.43|22148.89|22068.89|22149.77|22069.77|22148.84|22068.84|10
1732084940000|2024-11-20 06:42:20|22148.53|22068.53|22149.43|22069.43|22149.78|22069.78|22148.43|22068.43|10
1732084950000|2024-11-20 06:42:30|22149.48|22069.48|22145.96|22065.96|22149.48|22069.48|22145.96|22065.96|10
1732084960000|2024-11-20 06:42:40|22146.2|22066.2|22142.7|22062.7|22146.2|22066.2|22142.7|22062.7|9
1732084970000|2024-11-20 06:42:50|22142.57|22062.57|22140.68|22060.68|22142.57|22062.57|22140.68|22060.68|10
1732084980000|2024-11-20 06:43:00|22140.48|22060.48|22140.37|22060.37|22140.48|22060.48|22139.51|22059.51|10
1732084990000|2024-11-20 06:43:10|22140.56|22060.56|22140.87|22060.87|22140.9|22060.9|22140.19|22060.19|10
1732085000000|2024-11-20 06:43:20|22139.62|22059.62|22132.17|22052.17|22139.62|22059.62|22132.17|22052.17|10
1732085010000|2024-11-20 06:43:30|22131.69|22051.69|22126.41|22046.41|22131.75|22051.75|22126.41|22046.41|10
1732085020000|2024-11-20 06:43:40|22125.94|22045.94|22120.7|22040.7|22125.94|22045.94|22120.7|22040.7|10
1732085030000|2024-11-20 06:43:50|22120.59|22040.59|22122.16|22042.16|22122.26|22042.26|22120.59|22040.59|9
1732085040000|2024-11-20 06:44:00|22122.24|22042.24|22123.42|22043.42|22123.42|22043.42|22121.93|22041.93|10
1732085050000|2024-11-20 06:44:10|22123.64|22043.64|22121.84|22041.84|22123.64|22043.64|22121.81|22041.81|10
1732085060000|2024-11-20 06:44:20|22120.88|22040.88|22123.24|22043.24|22123.24|22043.24|22120.64|22040.64|10
1732085070000|2024-11-20 06:44:30|22123.91|22043.91|22125.17|22045.17|22125.44|22045.44|22123.89|22043.89|10
1732085080000|2024-11-20 06:44:40|22125.58|22045.58|22124.81|22044.81|22125.58|22045.58|22124.38|22044.38|10
1732085090000|2024-11-20 06:44:50|22125.52|22045.52|22125.67|22045.67|22127.45|22047.45|22125.52|22045.52|10
1732085100000|2024-11-20 06:45:00|22125.04|22045.04|22123.15|22043.15|22125.21|22045.21|22123|22043|10
1732085110000|2024-11-20 06:45:10|22123.09|22043.09|22119.16|22039.16|22123.1|22043.1|22119.16|22039.16|9
1732085120000|2024-11-20 06:45:20|22117.59|22037.59|22118.88|22038.88|22119.15|22039.15|22117.32|22037.32|10
1732085130000|2024-11-20 06:45:30|22118.94|22038.94|22121.18|22041.18|22121.62|22041.62|22118.94|22038.94|10
1732085140000|2024-11-20 06:45:40|22117.8|22037.8|22113.26|22033.26|22117.8|22037.8|22113.26|22033.26|10
1732085150000|2024-11-20 06:45:50|22114.01|22034.01|22118.54|22038.54|22118.9|22038.9|22113.99|22033.99|10
1732085160000|2024-11-20 06:46:00|22118.56|22038.56|22123.04|22043.04|22123.25|22043.25|22118.56|22038.56|10
1732085170000|2024-11-20 06:46:10|22123.53|22043.53|22128.84|22048.84|22128.84|22048.84|22123.53|22043.53|10
1732085180000|2024-11-20 06:46:20|22128.93|22048.93|22133.3|22053.3|22133.3|22053.3|22128.93|22048.93|10
1732085190000|2024-11-20 06:46:30|22133.25|22053.25|22136.96|22056.96|22136.96|22056.96|22133.25|22053.25|10
1732085200000|2024-11-20 06:46:40|22136.85|22056.85|22134.5|22054.5|22137.39|22057.39|22134.5|22054.5|10
1732085210000|2024-11-20 06:46:50|22134.73|22054.73|22135.79|22055.79|22135.79|22055.79|22134.55|22054.55|10
1732085220000|2024-11-20 06:47:00|22135.7|22055.7|22136.5|22056.5|22136.9|22056.9|22135.7|22055.7|9
1732085230000|2024-11-20 06:47:10|22137.94|22057.94|22139.58|22059.58|22139.83|22059.83|22137.94|22057.94|10
1732085240000|2024-11-20 06:47:20|22140.03|22060.03|22139.41|22059.41|22140.03|22060.03|22138.86|22058.86|10
1732085250000|2024-11-20 06:47:30|22139.16|22059.16|22139.18|22059.18|22139.19|22059.19|22139.06|22059.06|9
1732085260000|2024-11-20 06:47:40|22138.89|22058.89|22137.95|22057.95|22138.93|22058.93|22137.74|22057.74|10
1732085270000|2024-11-20 06:47:50|22137.89|22057.89|22136.54|22056.54|22137.89|22057.89|22136.54|22056.54|10
1732085280000|2024-11-20 06:48:00|22136.52|22056.52|22136.07|22056.07|22136.52|22056.52|22135.05|22055.05|10
1732085290000|2024-11-20 06:48:10|22136.76|22056.76|22137.76|22057.76|22137.76|22057.76|22136.76|22056.76|9
1732085300000|2024-11-20 06:48:20|22137.71|22057.71|22138.55|22058.55|22138.55|22058.55|22137.71|22057.71|10
1732085310000|2024-11-20 06:48:30|22138.61|22058.61|22137.8|22057.8|22138.71|22058.71|22137.28|22057.28|10
1732085320000|2024-11-20 06:48:40|22137.79|22057.79|22138.03|22058.03|22138.28|22058.28|22137.79|22057.79|9
1732085330000|2024-11-20 06:48:50|22138.04|22058.04|22135.61|22055.61|22138.37|22058.37|22135.61|22055.61|9
1732085340000|2024-11-20 06:49:00|22135.57|22055.57|22131.57|22051.57|22135.57|22055.57|22131.57|22051.57|10
1732085350000|2024-11-20 06:49:10|22131.62|22051.62|22132.36|22052.36|22132.97|22052.97|22131.54|22051.54|10
1732085360000|2024-11-20 06:49:20|22132.32|22052.32|22132.53|22052.53|22132.53|22052.53|22131.84|22051.84|9
1732085370000|2024-11-20 06:49:30|22132.86|22052.86|22134.5|22054.5|22134.5|22054.5|22132.8|22052.8|10
1732085380000|2024-11-20 06:49:40|22134.56|22054.56|22136.44|22056.44|22136.44|22056.44|22134.56|22054.56|10
1732085390000|2024-11-20 06:49:50|22136.59|22056.59|22136.54|22056.54|22136.63|22056.63|22136.04|22056.04|9
1732085400000|2024-11-20 06:50:00|22136.74|22056.74|22136.25|22056.25|22136.74|22056.74|22135.09|22055.09|9
1732085410000|2024-11-20 06:50:10|22136.35|22056.35|22135.03|22055.03|22136.35|22056.35|22135.03|22055.03|9
1732085420000|2024-11-20 06:50:20|22134.99|22054.99|22133.77|22053.77|22134.99|22054.99|22133.74|22053.74|10
1732085430000|2024-11-20 06:50:30|22133.72|22053.72|22138.39|22058.39|22138.39|22058.39|22133.68|22053.68|10
1732085440000|2024-11-20 06:50:40|22138.4|22058.4|22140.04|22060.04|22140.19|22060.19|22138.4|22058.4|9
1732085450000|2024-11-20 06:50:50|22140.7|22060.7|22140.91|22060.91|22141.22|22061.22|22140.38|22060.38|10
1732085460000|2024-11-20 06:51:00|22141.46|22061.46|22142.72|22062.72|22142.72|22062.72|22140.86|22060.86|10
1732085470000|2024-11-20 06:51:10|22142.75|22062.75|22145.53|22065.53|22145.7|22065.7|22142.75|22062.75|10
1732085480000|2024-11-20 06:51:20|22145.84|22065.84|22145.02|22065.02|22145.84|22065.84|22144.61|22064.61|10
1732085490000|2024-11-20 06:51:30|22144.85|22064.85|22146.59|22066.59|22147.13|22067.13|22144.85|22064.85|10
1732085500000|2024-11-20 06:51:40|22146.56|22066.56|22150.69|22070.69|22150.84|22070.84|22146.56|22066.56|10
1732085510000|2024-11-20 06:51:50|22150.44|22070.44|22148|22068|22150.74|22070.74|22148|22068|10
1732085520000|2024-11-20 06:52:00|22147|22067|22142.72|22062.72|22147|22067|22142.72|22062.72|10
1732085530000|2024-11-20 06:52:10|22142.62|22062.62|22141.82|22061.82|22142.62|22062.62|22141.44|22061.44|10
1732085540000|2024-11-20 06:52:20|22141.66|22061.66|22140.9|22060.9|22141.66|22061.66|22140.14|22060.14|10
1732085550000|2024-11-20 06:52:30|22140.99|22060.99|22141.58|22061.58|22141.58|22061.58|22140.87|22060.87|8
1732085560000|2024-11-20 06:52:40|22142|22062|22142.2|22062.2|22142.74|22062.74|22142|22062|10
1732085570000|2024-11-20 06:52:50|22142.34|22062.34|22140.45|22060.45|22142.35|22062.35|22140.45|22060.45|10
1732085580000|2024-11-20 06:53:00|22139.91|22059.91|22142.78|22062.78|22142.78|22062.78|22139.48|22059.48|10
1732085590000|2024-11-20 06:53:10|22142.93|22062.93|22142.56|22062.56|22143.12|22063.12|22142.14|22062.14|10
1732085600000|2024-11-20 06:53:20|22142.37|22062.37|22142.96|22062.96|22142.96|22062.96|22142.16|22062.16|9
1732085610000|2024-11-20 06:53:30|22143.33|22063.33|22143.19|22063.19|22143.74|22063.74|22143.19|22063.19|9
1732085620000|2024-11-20 06:53:40|22143.3|22063.3|22141.93|22061.93|22143.3|22063.3|22141.93|22061.93|9
1732085630000|2024-11-20 06:53:50|22142.23|22062.23|22142.51|22062.51|22142.79|22062.79|22142.23|22062.23|10
1732085640000|2024-11-20 06:54:00|22142.53|22062.53|22143.64|22063.64|22143.65|22063.65|22142.49|22062.49|10
1732085650000|2024-11-20 06:54:10|22143.58|22063.58|22144.39|22064.39|22144.39|22064.39|22143.19|22063.19|10
1732085660000|2024-11-20 06:54:20|22144.23|22064.23|22142.67|22062.67|22144.23|22064.23|22142.58|22062.58|9
1732085670000|2024-11-20 06:54:30|22141.67|22061.67|22143.32|22063.32|22143.42|22063.42|22141.67|22061.67|10
1732085680000|2024-11-20 06:54:40|22143.34|22063.34|22142.36|22062.36|22143.71|22063.71|22142.36|22062.36|10
1732085690000|2024-11-20 06:54:50|22142.22|22062.22|22141.54|22061.54|22142.22|22062.22|22141.54|22061.54|10
1732085700000|2024-11-20 06:55:00|22142.1|22062.1|22144.12|22064.12|22144.12|22064.12|22141.92|22061.92|10
1732085710000|2024-11-20 06:55:10|22144.17|22064.17|22144.84|22064.84|22145.08|22065.08|22144.17|22064.17|9
1732085720000|2024-11-20 06:55:20|22144.88|22064.88|22146.15|22066.15|22146.42|22066.42|22144.88|22064.88|10
1732085730000|2024-11-20 06:55:30|22146.03|22066.03|22146.11|22066.11|22146.11|22066.11|22145.07|22065.07|10
1732085740000|2024-11-20 06:55:40|22145.8|22065.8|22147.97|22067.97|22148.59|22068.59|22145.8|22065.8|10
1732085750000|2024-11-20 06:55:50|22148.9|22068.9|22152.01|22072.01|22152.11|22072.11|22148.9|22068.9|10
1732085760000|2024-11-20 06:56:00|22152.11|22072.11|22153.28|22073.28|22155.5|22075.5|22150.89|22070.89|10
1732085770000|2024-11-20 06:56:10|22153.83|22073.83|22154.72|22074.72|22154.72|22074.72|22153.83|22073.83|9
1732085780000|2024-11-20 06:56:20|22154.86|22074.86|22157.55|22077.55|22158.14|22078.14|22154.86|22074.86|9
1732085790000|2024-11-20 06:56:30|22157.43|22077.43|22156.22|22076.22|22158.17|22078.17|22156.22|22076.22|10
1732085800000|2024-11-20 06:56:40|22156|22076|22152.68|22072.68|22156|22076|22152.68|22072.68|10
1732085810000|2024-11-20 06:56:50|22152.06|22072.06|22147.09|22067.09|22152.06|22072.06|22147.09|22067.09|9
1732085820000|2024-11-20 06:57:00|22146.92|22066.92|22144.44|22064.44|22146.92|22066.92|22144.44|22064.44|10
1732085830000|2024-11-20 06:57:10|22144.36|22064.36|22146.19|22066.19|22146.19|22066.19|22143.58|22063.58|10
1732085840000|2024-11-20 06:57:20|22146.07|22066.07|22145.31|22065.31|22146.45|22066.45|22145.31|22065.31|10
1732085850000|2024-11-20 06:57:30|22145.42|22065.42|22145.4|22065.4|22145.86|22065.86|22145.09|22065.09|10
1732085860000|2024-11-20 06:57:40|22144.66|22064.66|22144.13|22064.13|22145.22|22065.22|22144.13|22064.13|9
1732085870000|2024-11-20 06:57:50|22144.11|22064.11|22141.29|22061.29|22144.11|22064.11|22141.29|22061.29|10
1732085880000|2024-11-20 06:58:00|22140.97|22060.97|22141.9|22061.9|22141.9|22061.9|22140.08|22060.08|9
1732085890000|2024-11-20 06:58:10|22141.01|22061.01|22140.19|22060.19|22141.01|22061.01|22139.08|22059.08|10
1732085900000|2024-11-20 06:58:20|22140.09|22060.09|22140.77|22060.77|22142.24|22062.24|22140.09|22060.09|10
1732085910000|2024-11-20 06:58:30|22140.23|22060.23|22138.16|22058.16|22140.23|22060.23|22138.16|22058.16|9
1732085920000|2024-11-20 06:58:40|22137.57|22057.57|22134.54|22054.54|22137.57|22057.57|22134.54|22054.54|10
1732085930000|2024-11-20 06:58:50|22133.83|22053.83|22130.33|22050.33|22133.83|22053.83|22130.33|22050.33|10
1732085940000|2024-11-20 06:59:00|22130.2|22050.2|22129.25|22049.25|22130.35|22050.35|22129.03|22049.03|10
1732085950000|2024-11-20 06:59:10|22129.01|22049.01|22127.53|22047.53|22129.01|22049.01|22127.07|22047.07|10
1732085960000|2024-11-20 06:59:20|22128.25|22048.25|22131.04|22051.04|22131.04|22051.04|22128.25|22048.25|10
1732085970000|2024-11-20 06:59:30|22131.67|22051.67|22134.75|22054.75|22134.96|22054.96|22131.67|22051.67|10
1732085980000|2024-11-20 06:59:40|22134.62|22054.62|22134.41|22054.41|22134.72|22054.72|22133.98|22053.98|10
1732085990000|2024-11-20 06:59:50|22134.32|22054.32|22134.53|22054.53|22134.85|22054.85|22133.99|22053.99|10
1732086000000|2024-11-20 07:00:00|22133.62|22053.62|22131.52|22051.52|22133.62|22053.62|22131.52|22051.52|10
1732086010000|2024-11-20 07:00:10|22131.6|22051.6|22134.66|22054.66|22134.66|22054.66|22131.46|22051.46|10
1732086020000|2024-11-20 07:00:20|22135.22|22055.22|22138.19|22058.19|22138.19|22058.19|22135.22|22055.22|10
1732086030000|2024-11-20 07:00:30|22138.28|22058.28|22138.51|22058.51|22138.93|22058.93|22138.05|22058.05|9
1732086040000|2024-11-20 07:00:40|22138.59|22058.59|22138.95|22058.95|22139.1|22059.1|22138.3|22058.3|9
1732086050000|2024-11-20 07:00:50|22138.85|22058.85|22140.91|22060.91|22140.91|22060.91|22137.47|22057.47|10
1732086060000|2024-11-20 07:01:00|22140.88|22060.88|22134.42|22054.42|22141.04|22061.04|22132.86|22052.86|10
1732086070000|2024-11-20 07:01:10|22133.92|22053.92|22134.37|22054.37|22135.8|22055.8|22133.92|22053.92|10
1732086080000|2024-11-20 07:01:20|22134.48|22054.48|22134.45|22054.45|22135.08|22055.08|22133.66|22053.66|10
1732086090000|2024-11-20 07:01:30|22134.46|22054.46|22135.97|22055.97|22136.02|22056.02|22134.46|22054.46|10
1732086100000|2024-11-20 07:01:40|22135.99|22055.99|22136.4|22056.4|22136.57|22056.57|22135.32|22055.32|10
1732086110000|2024-11-20 07:01:50|22137.06|22057.06|22134.85|22054.85|22137.06|22057.06|22134.16|22054.16|10
1732086120000|2024-11-20 07:02:00|22135.25|22055.25|22134.49|22054.49|22135.25|22055.25|22132.65|22052.65|9
1732086130000|2024-11-20 07:02:10|22133.63|22053.63|22127.68|22047.68|22133.63|22053.63|22127.68|22047.68|10
1732086140000|2024-11-20 07:02:20|22127.46|22047.46|22126.91|22046.91|22128.05|22048.05|22126.91|22046.91|10
1732086150000|2024-11-20 07:02:30|22126.64|22046.64|22126.67|22046.67|22126.8|22046.8|22125.76|22045.76|10
1732086160000|2024-11-20 07:02:40|22126.02|22046.02|22125.88|22045.88|22126.13|22046.13|22125.84|22045.84|10
1732086170000|2024-11-20 07:02:50|22125.86|22045.86|22126.44|22046.44|22126.44|22046.44|22125.74|22045.74|9
1732086180000|2024-11-20 07:03:00|22126.05|22046.05|22127.78|22047.78|22128.01|22048.01|22125.98|22045.98|9
1732086190000|2024-11-20 07:03:10|22128.51|22048.51|22126.19|22046.19|22128.73|22048.73|22126.19|22046.19|10
1732086200000|2024-11-20 07:03:20|22125.55|22045.55|22120.06|22040.06|22125.55|22045.55|22120.06|22040.06|10
1732086210000|2024-11-20 07:03:30|22119.97|22039.97|22118.37|22038.37|22119.97|22039.97|22118.21|22038.21|10
1732086220000|2024-11-20 07:03:40|22117.91|22037.91|22117.36|22037.36|22118.08|22038.08|22117.36|22037.36|9
1732086230000|2024-11-20 07:03:50|22117.42|22037.42|22116.84|22036.84|22117.42|22037.42|22115.54|22035.54|9
1732086240000|2024-11-20 07:04:00|22118.19|22038.19|22111.94|22031.94|22119.61|22039.61|22111.94|22031.94|10
1732086250000|2024-11-20 07:04:10|22111.98|22031.98|22103.05|22023.05|22111.98|22031.98|22103.05|22023.05|10
1732086260000|2024-11-20 07:04:20|22103.62|22023.62|22105.13|22025.13|22105.13|22025.13|22100.54|22020.54|10
1732086270000|2024-11-20 07:04:30|22105.3|22025.3|22106.07|22026.07|22106.91|22026.91|22104.78|22024.78|10
1732086280000|2024-11-20 07:04:40|22106.85|22026.85|22108.66|22028.66|22109.08|22029.08|22106.85|22026.85|10
1732086290000|2024-11-20 07:04:50|22108.47|22028.47|22104.58|22024.58|22108.47|22028.47|22104.58|22024.58|10
1732086300000|2024-11-20 07:05:00|22105.33|22025.33|22106.27|22026.27|22106.57|22026.57|22105.33|22025.33|10
1732086310000|2024-11-20 07:05:10|22106.16|22026.16|22104.19|22024.19|22107.08|22027.08|22104.08|22024.08|10
1732086320000|2024-11-20 07:05:20|22104.87|22024.87|22101.24|22021.24|22105.17|22025.17|22101.24|22021.24|10
1732086330000|2024-11-20 07:05:30|22101.07|22021.07|22104.49|22024.49|22104.64|22024.64|22101.07|22021.07|9
1732086340000|2024-11-20 07:05:40|22105.83|22025.83|22106.38|22026.38|22107.9|22027.9|22105.83|22025.83|10
1732086350000|2024-11-20 07:05:50|22107.07|22027.07|22104.18|22024.18|22107.07|22027.07|22103.79|22023.79|10
1732086360000|2024-11-20 07:06:00|22104.51|22024.51|22103.7|22023.7|22104.98|22024.98|22103.45|22023.45|10
1732086370000|2024-11-20 07:06:10|22104.16|22024.16|22101.68|22021.68|22104.51|22024.51|22101.68|22021.68|10
1732086380000|2024-11-20 07:06:20|22100.84|22020.84|22098.85|22018.85|22101.68|22021.68|22098.85|22018.85|9
1732086390000|2024-11-20 07:06:30|22098.16|22018.16|22098.49|22018.49|22098.77|22018.77|22098.15|22018.15|10
1732086400000|2024-11-20 07:06:40|22099|22019|22100.37|22020.37|22100.37|22020.37|22097.43|22017.43|10
1732086410000|2024-11-20 07:06:50|22099.83|22019.83|22100.89|22020.89|22100.89|22020.89|22099.83|22019.83|10
1732086420000|2024-11-20 07:07:00|22100.95|22020.95|22099.73|22019.73|22100.95|22020.95|22099.28|22019.28|10
1732086430000|2024-11-20 07:07:10|22099.22|22019.22|22105.06|22025.06|22105.37|22025.37|22099.22|22019.22|10
1732086440000|2024-11-20 07:07:20|22104.48|22024.48|22103.68|22023.68|22105.25|22025.25|22103.68|22023.68|10
1732086450000|2024-11-20 07:07:30|22103.79|22023.79|22104.77|22024.77|22104.77|22024.77|22102.93|22022.93|10
1732086460000|2024-11-20 07:07:40|22104.82|22024.82|22114.15|22034.15|22114.15|22034.15|22104.82|22024.82|10
1732086470000|2024-11-20 07:07:50|22114.28|22034.28|22119.85|22039.85|22120.03|22040.03|22114.28|22034.28|10
1732086480000|2024-11-20 07:08:00|22119.76|22039.76|22120.19|22040.19|22121.45|22041.45|22118.97|22038.97|10
1732086490000|2024-11-20 07:08:10|22120.07|22040.07|22118.92|22038.92|22120.36|22040.36|22118.78|22038.78|10
1732086500000|2024-11-20 07:08:20|22119.81|22039.81|22120.94|22040.94|22121.02|22041.02|22119.81|22039.81|10
1732086510000|2024-11-20 07:08:30|22120.87|22040.87|22124.11|22044.11|22124.11|22044.11|22120.7|22040.7|10
1732086520000|2024-11-20 07:08:40|22124.08|22044.08|22125.52|22045.52|22125.52|22045.52|22124.08|22044.08|10
1732086530000|2024-11-20 07:08:50|22125.28|22045.28|22124.51|22044.51|22125.53|22045.53|22124.51|22044.51|9
1732086540000|2024-11-20 07:09:00|22124.48|22044.48|22126.82|22046.82|22127.67|22047.67|22124.29|22044.29|10
1732086550000|2024-11-20 07:09:10|22126.83|22046.83|22126.27|22046.27|22126.9|22046.9|22126.27|22046.27|9
1732086560000|2024-11-20 07:09:20|22126.39|22046.39|22128.25|22048.25|22128.25|22048.25|22126.39|22046.39|10
1732086570000|2024-11-20 07:09:30|22128.33|22048.33|22127.76|22047.76|22128.34|22048.34|22127.44|22047.44|10
1732086580000|2024-11-20 07:09:40|22128.01|22048.01|22126.73|22046.73|22128.25|22048.25|22126.73|22046.73|10
1732086590000|2024-11-20 07:09:50|22126.56|22046.56|22126.48|22046.48|22126.84|22046.84|22126.14|22046.14|9
1732086600000|2024-11-20 07:10:00|22126.42|22046.42|22126.03|22046.03|22126.42|22046.42|22125.87|22045.87|10
1732086610000|2024-11-20 07:10:10|22125.34|22045.34|22126.83|22046.83|22126.96|22046.96|22125.34|22045.34|10
1732086620000|2024-11-20 07:10:20|22126.85|22046.85|22127.19|22047.19|22127.19|22047.19|22126.25|22046.25|9
1732086630000|2024-11-20 07:10:30|22127.2|22047.2|22130.9|22050.9|22130.9|22050.9|22127.2|22047.2|9
1732086640000|2024-11-20 07:10:40|22131.46|22051.46|22132.91|22052.91|22132.91|22052.91|22131.22|22051.22|9
1732086650000|2024-11-20 07:10:50|22130.88|22050.88|22128.44|22048.44|22131.68|22051.68|22128.44|22048.44|10
1732086660000|2024-11-20 07:11:00|22128.21|22048.21|22128.63|22048.63|22128.63|22048.63|22128.18|22048.18|10
1732086670000|2024-11-20 07:11:10|22128.79|22048.79|22127.03|22047.03|22128.79|22048.79|22126.82|22046.82|10
1732086680000|2024-11-20 07:11:20|22126.85|22046.85|22122.33|22042.33|22126.97|22046.97|22122.33|22042.33|10
1732086690000|2024-11-20 07:11:30|22122.64|22042.64|22123.37|22043.37|22123.37|22043.37|22122.48|22042.48|10
1732086700000|2024-11-20 07:11:40|22123.44|22043.44|22124.19|22044.19|22124.19|22044.19|22123.33|22043.33|10
1732086710000|2024-11-20 07:11:50|22124.27|22044.27|22123.45|22043.45|22125.35|22045.35|22123.45|22043.45|10
1732086720000|2024-11-20 07:12:00|22123.71|22043.71|22123.91|22043.91|22124.25|22044.25|22123.68|22043.68|10
1732086730000|2024-11-20 07:12:10|22124.01|22044.01|22126.1|22046.1|22126.1|22046.1|22124.01|22044.01|10
1732086740000|2024-11-20 07:12:20|22127.02|22047.02|22127.38|22047.38|22127.59|22047.59|22126.95|22046.95|10
1732086750000|2024-11-20 07:12:30|22127.86|22047.86|22125.64|22045.64|22127.94|22047.94|22125.64|22045.64|10
1732086760000|2024-11-20 07:12:40|22125.76|22045.76|22126.38|22046.38|22126.68|22046.68|22125.76|22045.76|10
1732086770000|2024-11-20 07:12:50|22126.64|22046.64|22126.18|22046.18|22126.73|22046.73|22125.93|22045.93|10
1732086780000|2024-11-20 07:13:00|22127.53|22047.53|22133.74|22053.74|22133.74|22053.74|22127.53|22047.53|10
1732086790000|2024-11-20 07:13:10|22133.39|22053.39|22139.46|22059.46|22139.53|22059.53|22133.39|22053.39|10
1732086800000|2024-11-20 07:13:20|22140.3|22060.3|22141.36|22061.36|22143|22063|22140.3|22060.3|10
1732086810000|2024-11-20 07:13:30|22141.2|22061.2|22142.76|22062.76|22142.76|22062.76|22141.2|22061.2|10
1732086820000|2024-11-20 07:13:40|22142.9|22062.9|22142.63|22062.63|22142.92|22062.92|22141.97|22061.97|10
1732086830000|2024-11-20 07:13:50|22143.23|22063.23|22143.39|22063.39|22143.44|22063.44|22142.81|22062.81|9
1732086840000|2024-11-20 07:14:00|22143.24|22063.24|22143.42|22063.42|22143.42|22063.42|22142.34|22062.34|10
1732086850000|2024-11-20 07:14:10|22143.5|22063.5|22143.37|22063.37|22144.96|22064.96|22143.37|22063.37|8
1732086860000|2024-11-20 07:14:20|22143.22|22063.22|22145.47|22065.47|22145.47|22065.47|22143.16|22063.16|10
1732086870000|2024-11-20 07:14:30|22145.72|22065.72|22146.84|22066.84|22146.84|22066.84|22145.37|22065.37|10
1732086880000|2024-11-20 07:14:40|22147|22067|22147.95|22067.95|22147.95|22067.95|22146.96|22066.96|10
1732086890000|2024-11-20 07:14:50|22149.03|22069.03|22149.54|22069.54|22150.2|22070.2|22149.03|22069.03|10
1732086900000|2024-11-20 07:15:00|22149.93|22069.93|22150.85|22070.85|22150.85|22070.85|22149.82|22069.82|10
1732086910000|2024-11-20 07:15:10|22152.11|22072.11|22169.14|22089.14|22169.34|22089.34|22152.11|22072.11|9
1732086920000|2024-11-20 07:15:20|22168.95|22088.95|22168.84|22088.84|22168.95|22088.95|22168.3|22088.3|10
1732086930000|2024-11-20 07:15:30|22168.83|22088.83|22172.29|22092.29|22172.47|22092.47|22167.53|22087.53|10
1732086940000|2024-11-20 07:15:40|22172.05|22092.05|22162.98|22082.98|22172.05|22092.05|22162.98|22082.98|10
1732086950000|2024-11-20 07:15:50|22162.37|22082.37|22162.85|22082.85|22163.66|22083.66|22162.37|22082.37|10
1732086960000|2024-11-20 07:16:00|22163.03|22083.03|22165.14|22085.14|22165.14|22085.14|22163.03|22083.03|10
1732086970000|2024-11-20 07:16:10|22165.83|22085.83|22171.99|22091.99|22171.99|22091.99|22165.83|22085.83|10
1732086980000|2024-11-20 07:16:20|22172.03|22092.03|22173.76|22093.76|22173.76|22093.76|22171.97|22091.97|10
1732086990000|2024-11-20 07:16:30|22173.96|22093.96|22178.95|22098.95|22178.95|22098.95|22173.78|22093.78|10
1732087000000|2024-11-20 07:16:40|22180.45|22100.45|22183.67|22103.67|22184.2|22104.2|22180.45|22100.45|9
1732087010000|2024-11-20 07:16:50|22183.48|22103.48|22182.6|22102.6|22183.53|22103.53|22182.27|22102.27|10
1732087020000|2024-11-20 07:17:00|22182.58|22102.58|22180.12|22100.12|22182.76|22102.76|22180.12|22100.12|10
1732087030000|2024-11-20 07:17:10|22179.91|22099.91|22180.53|22100.53|22181.37|22101.37|22179.91|22099.91|9
1732087040000|2024-11-20 07:17:20|22180.48|22100.48|22179.7|22099.7|22180.48|22100.48|22179.57|22099.57|9
1732087050000|2024-11-20 07:17:30|22179.46|22099.46|22172.27|22092.27|22179.46|22099.46|22172.27|22092.27|10
1732087060000|2024-11-20 07:17:40|22170.73|22090.73|22169.85|22089.85|22170.73|22090.73|22168.61|22088.61|10
1732087070000|2024-11-20 07:17:50|22169.63|22089.63|22169.49|22089.49|22170.05|22090.05|22169.43|22089.43|10
1732087080000|2024-11-20 07:18:00|22169.35|22089.35|22169.43|22089.43|22169.54|22089.54|22169.23|22089.23|10
1732087090000|2024-11-20 07:18:10|22171.19|22091.19|22163.43|22083.43|22173.91|22093.91|22163|22083|10
1732087100000|2024-11-20 07:18:20|22163.39|22083.39|22160.79|22080.79|22163.39|22083.39|22159.99|22079.99|10
1732087110000|2024-11-20 07:18:30|22161.11|22081.11|22169.74|22089.74|22169.74|22089.74|22161.11|22081.11|10
1732087120000|2024-11-20 07:18:40|22169.97|22089.97|22174.85|22094.85|22174.85|22094.85|22169.78|22089.78|10
1732087130000|2024-11-20 07:18:50|22174.78|22094.78|22174.66|22094.66|22175.79|22095.79|22174.62|22094.62|10
1732087140000|2024-11-20 07:19:00|22174.81|22094.81|22178.39|22098.39|22178.39|22098.39|22174.81|22094.81|10
1732087150000|2024-11-20 07:19:10|22178.92|22098.92|22184.99|22104.99|22184.99|22104.99|22178.92|22098.92|10
1732087160000|2024-11-20 07:19:20|22185.33|22105.33|22187.39|22107.39|22187.39|22107.39|22184.48|22104.48|10
1732087170000|2024-11-20 07:19:30|22188.78|22108.78|22193.18|22113.18|22193.18|22113.18|22188.52|22108.52|10
1732087180000|2024-11-20 07:19:40|22193.14|22113.14|22197.7|22117.7|22198.12|22118.12|22193.14|22113.14|10
1732087190000|2024-11-20 07:19:50|22197.94|22117.94|22197.54|22117.54|22198.36|22118.36|22196.92|22116.92|10
1732087200000|2024-11-20 07:20:00|22197.42|22117.42|22199.11|22119.11|22199.11|22119.11|22195.92|22115.92|9
1732087210000|2024-11-20 07:20:10|22199.35|22119.35|22201.94|22121.94|22201.94|22121.94|22199.35|22119.35|10
1732087220000|2024-11-20 07:20:20|22201.99|22121.99|22203|22123|22203|22123|22201.47|22121.47|10
1732087230000|2024-11-20 07:20:30|22203.08|22123.08|22202.52|22122.52|22203.31|22123.31|22202.18|22122.18|10
1732087240000|2024-11-20 07:20:40|22202.23|22122.23|22202.92|22122.92|22202.98|22122.98|22201.65|22121.65|10
1732087250000|2024-11-20 07:20:50|22203.55|22123.55|22202.65|22122.65|22204.18|22124.18|22202.62|22122.62|10
1732087260000|2024-11-20 07:21:00|22202.59|22122.59|22201.2|22121.2|22202.59|22122.59|22200.46|22120.46|9
1732087270000|2024-11-20 07:21:10|22202.75|22122.75|22202.12|22122.12|22203.21|22123.21|22201.45|22121.45|10
1732087280000|2024-11-20 07:21:20|22202.03|22122.03|22197.06|22117.06|22202.03|22122.03|22195.61|22115.61|10
1732087290000|2024-11-20 07:21:30|22197.34|22117.34|22195.67|22115.67|22197.68|22117.68|22195.67|22115.67|10
1732087300000|2024-11-20 07:21:40|22195.43|22115.43|22196.03|22116.03|22198.73|22118.73|22195.43|22115.43|10
1732087310000|2024-11-20 07:21:50|22196.24|22116.24|22193.4|22113.4|22196.24|22116.24|22193.2|22113.2|10
1732087320000|2024-11-20 07:22:00|22193.52|22113.52|22191.66|22111.66|22193.52|22113.52|22191.23|22111.23|10
1732087330000|2024-11-20 07:22:10|22191.5|22111.5|22188.36|22108.36|22191.5|22111.5|22188.36|22108.36|10
1732087340000|2024-11-20 07:22:20|22187.93|22107.93|22192.11|22112.11|22192.89|22112.89|22187.93|22107.93|10
1732087350000|2024-11-20 07:22:30|22195.09|22115.09|22197.4|22117.4|22197.4|22117.4|22195.09|22115.09|10
1732087360000|2024-11-20 07:22:40|22196.63|22116.63|22197.48|22117.48|22197.48|22117.48|22195.84|22115.84|10
1732087370000|2024-11-20 07:22:50|22197.61|22117.61|22197.96|22117.96|22198.24|22118.24|22197.08|22117.08|10
1732087380000|2024-11-20 07:23:00|22196.8|22116.8|22194.8|22114.8|22197.55|22117.55|22194.8|22114.8|10
1732087390000|2024-11-20 07:23:10|22195.28|22115.28|22198.06|22118.06|22198.06|22118.06|22194.59|22114.59|9
1732087400000|2024-11-20 07:23:20|22198.09|22118.09|22199.21|22119.21|22199.25|22119.25|22197.97|22117.97|9
1732087410000|2024-11-20 07:23:30|22199.19|22119.19|22196.52|22116.52|22199.9|22119.9|22196.52|22116.52|10
1732087420000|2024-11-20 07:23:40|22196.29|22116.29|22192.21|22112.21|22196.85|22116.85|22192.21|22112.21|10
1732087430000|2024-11-20 07:23:50|22191.67|22111.67|22189.97|22109.97|22191.67|22111.67|22189.63|22109.63|10
1732087440000|2024-11-20 07:24:00|22189.91|22109.91|22191.91|22111.91|22192.24|22112.24|22189.91|22109.91|9
1732087450000|2024-11-20 07:24:10|22192.63|22112.63|22191.47|22111.47|22193.35|22113.35|22189.43|22109.43|10
1732087460000|2024-11-20 07:24:20|22191.23|22111.23|22194.09|22114.09|22194.09|22114.09|22191.23|22111.23|10
1732087470000|2024-11-20 07:24:30|22194.58|22114.58|22195.34|22115.34|22195.34|22115.34|22194.23|22114.23|10
1732087480000|2024-11-20 07:24:40|22195.37|22115.37|22194.79|22114.79|22195.64|22115.64|22193.87|22113.87|9
1732087490000|2024-11-20 07:24:50|22195.12|22115.12|22198.91|22118.91|22198.91|22118.91|22195.12|22115.12|10
1732087500000|2024-11-20 07:25:00|22199.49|22119.49|22198.46|22118.46|22199.49|22119.49|22198.46|22118.46|10
1732087510000|2024-11-20 07:25:10|22197.62|22117.62|22197.27|22117.27|22197.89|22117.89|22197.21|22117.21|10
1732087520000|2024-11-20 07:25:20|22197.36|22117.36|22195.31|22115.31|22197.64|22117.64|22195.31|22115.31|10
1732087530000|2024-11-20 07:25:30|22194.3|22114.3|22193.04|22113.04|22194.3|22114.3|22193.04|22113.04|9
1732087540000|2024-11-20 07:25:40|22192.23|22112.23|22191.27|22111.27|22192.23|22112.23|22191.27|22111.27|10
1732087550000|2024-11-20 07:25:50|22191.45|22111.45|22186.69|22106.69|22191.45|22111.45|22186.69|22106.69|9
1732087560000|2024-11-20 07:26:00|22185.93|22105.93|22180.98|22100.98|22185.93|22105.93|22180.98|22100.98|10
1732087570000|2024-11-20 07:26:10|22181.23|22101.23|22179.81|22099.81|22181.27|22101.27|22179.81|22099.81|10
1732087580000|2024-11-20 07:26:20|22180.09|22100.09|22178.02|22098.02|22180.54|22100.54|22177.73|22097.73|10
1732087590000|2024-11-20 07:26:30|22178.18|22098.18|22177.3|22097.3|22178.8|22098.8|22177.3|22097.3|10
1732087600000|2024-11-20 07:26:40|22176.82|22096.82|22177.33|22097.33|22177.73|22097.73|22176.75|22096.75|10
1732087610000|2024-11-20 07:26:50|22176.42|22096.42|22174.36|22094.36|22176.42|22096.42|22173.67|22093.67|10
1732087620000|2024-11-20 07:27:00|22174.29|22094.29|22172.09|22092.09|22174.47|22094.47|22172.09|22092.09|9
1732087630000|2024-11-20 07:27:10|22171.23|22091.23|22166.83|22086.83|22171.23|22091.23|22165.17|22085.17|10
1732087640000|2024-11-20 07:27:20|22166.35|22086.35|22166.62|22086.62|22166.84|22086.84|22164.81|22084.81|10
1732087650000|2024-11-20 07:27:30|22166.73|22086.73|22164.77|22084.77|22167.37|22087.37|22164.77|22084.77|10
1732087660000|2024-11-20 07:27:40|22164.97|22084.97|22167.2|22087.2|22167.2|22087.2|22164.97|22084.97|10
1732087670000|2024-11-20 07:27:50|22167.31|22087.31|22169.35|22089.35|22169.35|22089.35|22167.31|22087.31|10
1732087680000|2024-11-20 07:28:00|22167.21|22087.21|22163.75|22083.75|22167.28|22087.28|22163.75|22083.75|10
1732087690000|2024-11-20 07:28:10|22163.73|22083.73|22166.97|22086.97|22167.07|22087.07|22163.54|22083.54|10
1732087700000|2024-11-20 07:28:20|22168.01|22088.01|22168.19|22088.19|22169.08|22089.08|22168.01|22088.01|9
1732087710000|2024-11-20 07:28:30|22168.2|22088.2|22166.87|22086.87|22168.34|22088.34|22166.87|22086.87|10
1732087720000|2024-11-20 07:28:40|22167.03|22087.03|22166.76|22086.76|22167.28|22087.28|22166.72|22086.72|10
1732087730000|2024-11-20 07:28:50|22166.66|22086.66|22167.67|22087.67|22167.68|22087.68|22166.55|22086.55|10
1732087740000|2024-11-20 07:29:00|22168|22088|22167.98|22087.98|22168.81|22088.81|22167.98|22087.98|10
1732087750000|2024-11-20 07:29:10|22167.83|22087.83|22170.6|22090.6|22170.77|22090.77|22167.14|22087.14|10
1732087760000|2024-11-20 07:29:20|22170.48|22090.48|22169.83|22089.83|22170.48|22090.48|22169.83|22089.83|10
1732087770000|2024-11-20 07:29:30|22169.94|22089.94|22169.58|22089.58|22170.44|22090.44|22169.31|22089.31|10
1732087780000|2024-11-20 07:29:40|22169.77|22089.77|22170.62|22090.62|22173.49|22093.49|22169.77|22089.77|10
1732087790000|2024-11-20 07:29:50|22170.3|22090.3|22168.98|22088.98|22170.32|22090.32|22168.76|22088.76|9
1732087800000|2024-11-20 07:30:00|22169|22089|22171.27|22091.27|22171.54|22091.54|22169|22089|9
1732087810000|2024-11-20 07:30:10|22172.16|22092.16|22173.73|22093.73|22173.99|22093.99|22172.02|22092.02|10
1732087820000|2024-11-20 07:30:20|22173.91|22093.91|22173|22093|22173.92|22093.92|22173|22093|10
1732087830000|2024-11-20 07:30:30|22172.76|22092.76|22172.06|22092.06|22172.76|22092.76|22171.72|22091.72|10
1732087840000|2024-11-20 07:30:40|22171.55|22091.55|22170.32|22090.32|22171.85|22091.85|22170.32|22090.32|10
1732087850000|2024-11-20 07:30:50|22170.13|22090.13|22167.61|22087.61|22170.13|22090.13|22167.61|22087.61|10
1732087860000|2024-11-20 07:31:00|22167.6|22087.6|22167.49|22087.49|22167.6|22087.6|22165.97|22085.97|10
1732087870000|2024-11-20 07:31:10|22167.98|22087.98|22168.65|22088.65|22168.86|22088.86|22167.9|22087.9|10
1732087880000|2024-11-20 07:31:20|22168.26|22088.26|22169.91|22089.91|22169.91|22089.91|22168.23|22088.23|9
1732087890000|2024-11-20 07:31:30|22169.74|22089.74|22170.86|22090.86|22172.84|22092.84|22169.74|22089.74|10
1732087900000|2024-11-20 07:31:40|22170.84|22090.84|22171.81|22091.81|22172.44|22092.44|22170.84|22090.84|10
1732087910000|2024-11-20 07:31:50|22171.83|22091.83|22170.98|22090.98|22171.95|22091.95|22170.64|22090.64|10
1732087920000|2024-11-20 07:32:00|22170.93|22090.93|22169.33|22089.33|22170.93|22090.93|22168.21|22088.21|10
1732087930000|2024-11-20 07:32:10|22169.72|22089.72|22172.14|22092.14|22172.14|22092.14|22169.72|22089.72|10
1732087940000|2024-11-20 07:32:20|22172.36|22092.36|22172.65|22092.65|22172.71|22092.71|22172.08|22092.08|9
1732087950000|2024-11-20 07:32:30|22172.59|22092.59|22175.87|22095.87|22175.87|22095.87|22172.33|22092.33|10
1732087960000|2024-11-20 07:32:40|22176.14|22096.14|22176.28|22096.28|22176.37|22096.37|22174.9|22094.9|10
1732087970000|2024-11-20 07:32:50|22176.36|22096.36|22177|22097|22177.66|22097.66|22176.36|22096.36|10
1732087980000|2024-11-20 07:33:00|22177.07|22097.07|22177.09|22097.09|22177.09|22097.09|22175.85|22095.85|10
1732087990000|2024-11-20 07:33:10|22176.46|22096.46|22177.1|22097.1|22177.1|22097.1|22175.33|22095.33|9
1732088000000|2024-11-20 07:33:20|22177.59|22097.59|22181.12|22101.12|22181.12|22101.12|22177.43|22097.43|10
1732088010000|2024-11-20 07:33:30|22181.85|22101.85|22181.1|22101.1|22181.85|22101.85|22180.97|22100.97|10
1732088020000|2024-11-20 07:33:40|22180.92|22100.92|22181.6|22101.6|22181.63|22101.63|22180.92|22100.92|10
1732088030000|2024-11-20 07:33:50|22180.89|22100.89|22177.55|22097.55|22180.89|22100.89|22177.43|22097.43|10
1732088040000|2024-11-20 07:34:00|22177.58|22097.58|22175.95|22095.95|22178.18|22098.18|22174.91|22094.91|10
1732088050000|2024-11-20 07:34:10|22176.24|22096.24|22176.47|22096.47|22177.7|22097.7|22176.24|22096.24|10
1732088060000|2024-11-20 07:34:20|22174.97|22094.97|22175.22|22095.22|22175.58|22095.58|22174.92|22094.92|10
1732088070000|2024-11-20 07:34:30|22175.04|22095.04|22174.31|22094.31|22175.04|22095.04|22174.31|22094.31|10
1732088080000|2024-11-20 07:34:40|22174.05|22094.05|22175.12|22095.12|22175.5|22095.5|22173.51|22093.51|10
1732088090000|2024-11-20 07:34:50|22174.87|22094.87|22172.22|22092.22|22174.88|22094.88|22171.98|22091.98|10
1732088100000|2024-11-20 07:35:00|22172.32|22092.32|22174.53|22094.53|22174.53|22094.53|22171.32|22091.32|10
1732088110000|2024-11-20 07:35:10|22174.28|22094.28|22179.72|22099.72|22179.87|22099.87|22174.26|22094.26|10
1732088120000|2024-11-20 07:35:20|22180.67|22100.67|22182.8|22102.8|22182.8|22102.8|22180.41|22100.41|10
1732088130000|2024-11-20 07:35:30|22183.25|22103.25|22185.41|22105.41|22185.43|22105.43|22183.25|22103.25|10
1732088140000|2024-11-20 07:35:40|22185.42|22105.42|22188.61|22108.61|22188.63|22108.63|22185.37|22105.37|9
1732088150000|2024-11-20 07:35:50|22189.08|22109.08|22194.43|22114.43|22194.43|22114.43|22189.08|22109.08|10
1732088160000|2024-11-20 07:36:00|22194.77|22114.77|22196.38|22116.38|22196.84|22116.84|22194.77|22114.77|10
1732088170000|2024-11-20 07:36:10|22195.13|22115.13|22197.25|22117.25|22197.6|22117.6|22195.13|22115.13|10
1732088180000|2024-11-20 07:36:20|22197.56|22117.56|22199.2|22119.2|22199.53|22119.53|22197.13|22117.13|10
1732088190000|2024-11-20 07:36:30|22199.59|22119.59|22198.51|22118.51|22199.59|22119.59|22198.4|22118.4|9
1732088200000|2024-11-20 07:36:40|22198.72|22118.72|22198.06|22118.06|22199.68|22119.68|22198.06|22118.06|10
1732088210000|2024-11-20 07:36:50|22197.85|22117.85|22198.79|22118.79|22199.33|22119.33|22197.85|22117.85|10
1732088220000|2024-11-20 07:37:00|22198.56|22118.56|22196.91|22116.91|22199.34|22119.34|22196.91|22116.91|10
1732088230000|2024-11-20 07:37:10|22196.94|22116.94|22195.8|22115.8|22196.94|22116.94|22195.8|22115.8|10
1732088240000|2024-11-20 07:37:20|22195.49|22115.49|22196.4|22116.4|22196.48|22116.48|22194.34|22114.34|10
1732088250000|2024-11-20 07:37:30|22196.84|22116.84|22198.32|22118.32|22198.56|22118.56|22196.84|22116.84|10
1732088260000|2024-11-20 07:37:40|22198.36|22118.36|22198.17|22118.17|22198.66|22118.66|22197.85|22117.85|10
1732088270000|2024-11-20 07:37:50|22198.37|22118.37|22199.56|22119.56|22199.96|22119.96|22198.37|22118.37|10
1732088280000|2024-11-20 07:38:00|22199.91|22119.91|22198.97|22118.97|22199.91|22119.91|22198.85|22118.85|9
1732088290000|2024-11-20 07:38:10|22199.56|22119.56|22201.2|22121.2|22201.6|22121.6|22199.56|22119.56|9
1732088300000|2024-11-20 07:38:20|22201.17|22121.17|22202.31|22122.31|22202.56|22122.56|22201.17|22121.17|10
1732088310000|2024-11-20 07:38:30|22202.66|22122.66|22198.09|22118.09|22202.66|22122.66|22198.09|22118.09|10
1732088320000|2024-11-20 07:38:40|22197.48|22117.48|22197.5|22117.5|22197.5|22117.5|22196.57|22116.57|9
1732088330000|2024-11-20 07:38:50|22197.52|22117.52|22197.15|22117.15|22197.57|22117.57|22196.64|22116.64|10
1732088340000|2024-11-20 07:39:00|22197.25|22117.25|22196.65|22116.65|22197.25|22117.25|22196.65|22116.65|10
1732088350000|2024-11-20 07:39:10|22196.59|22116.59|22196.83|22116.83|22196.83|22116.83|22196.02|22116.02|9
1732088360000|2024-11-20 07:39:20|22197.43|22117.43|22198.59|22118.59|22198.95|22118.95|22197.43|22117.43|10
1732088370000|2024-11-20 07:39:30|22198.6|22118.6|22198.95|22118.95|22198.95|22118.95|22198.59|22118.59|9
1732088380000|2024-11-20 07:39:40|22198.79|22118.79|22201.44|22121.44|22201.44|22121.44|22198.78|22118.78|9
1732088390000|2024-11-20 07:39:50|22201.81|22121.81|22200.4|22120.4|22202.09|22122.09|22200.4|22120.4|10
1732088400000|2024-11-20 07:40:00|22199.94|22119.94|22194.24|22114.24|22199.94|22119.94|22193.67|22113.67|10
1732088410000|2024-11-20 07:40:10|22194.52|22114.52|22192.04|22112.04|22194.52|22114.52|22191.76|22111.76|10
1732088420000|2024-11-20 07:40:20|22192.46|22112.46|22191.17|22111.17|22192.46|22112.46|22191.17|22111.17|10
1732088430000|2024-11-20 07:40:30|22190.67|22110.67|22191.17|22111.17|22191.43|22111.43|22189.53|22109.53|10
1732088440000|2024-11-20 07:40:40|22190.85|22110.85|22191.57|22111.57|22191.6|22111.6|22190.85|22110.85|9
1732088450000|2024-11-20 07:40:50|22191.58|22111.58|22192.87|22112.87|22193.04|22113.04|22191.58|22111.58|10
1732088460000|2024-11-20 07:41:00|22192.9|22112.9|22192.44|22112.44|22193.17|22113.17|22192.44|22112.44|9
1732088470000|2024-11-20 07:41:10|22192.14|22112.14|22192.65|22112.65|22192.65|22112.65|22191.74|22111.74|10
1732088480000|2024-11-20 07:41:20|22192.75|22112.75|22192.85|22112.85|22193.21|22113.21|22191.94|22111.94|10
1732088490000|2024-11-20 07:41:30|22193.46|22113.46|22191.18|22111.18|22193.46|22113.46|22190.63|22110.63|10
1732088500000|2024-11-20 07:41:40|22190.88|22110.88|22188.33|22108.33|22191.13|22111.13|22188.33|22108.33|8
1732088510000|2024-11-20 07:41:50|22188.11|22108.11|22183.46|22103.46|22188.11|22108.11|22183.46|22103.46|10
1732088520000|2024-11-20 07:42:00|22182.83|22102.83|22185.37|22105.37|22185.37|22105.37|22182.26|22102.26|10
1732088530000|2024-11-20 07:42:10|22185.36|22105.36|22184.62|22104.62|22185.96|22105.96|22184.56|22104.56|10
1732088540000|2024-11-20 07:42:20|22184.8|22104.8|22187.04|22107.04|22187.04|22107.04|22184.8|22104.8|10
1732088550000|2024-11-20 07:42:30|22187.64|22107.64|22190.44|22110.44|22190.97|22110.97|22187.64|22107.64|10
1732088560000|2024-11-20 07:42:40|22190.22|22110.22|22191.61|22111.61|22191.61|22111.61|22190.15|22110.15|10
1732088570000|2024-11-20 07:42:50|22192.61|22112.61|22195.21|22115.21|22195.21|22115.21|22192.61|22112.61|10
1732088580000|2024-11-20 07:43:00|22195.67|22115.67|22197.14|22117.14|22197.24|22117.24|22195.67|22115.67|10
1732088590000|2024-11-20 07:43:10|22197.06|22117.06|22197.46|22117.46|22197.63|22117.63|22197.06|22117.06|10
1732088600000|2024-11-20 07:43:20|22197.53|22117.53|22197.25|22117.25|22197.53|22117.53|22196.83|22116.83|10
1732088610000|2024-11-20 07:43:30|22197|22117|22196.43|22116.43|22197.08|22117.08|22196.33|22116.33|10
1732088620000|2024-11-20 07:43:40|22196.31|22116.31|22193.61|22113.61|22196.31|22116.31|22193|22113|10
1732088630000|2024-11-20 07:43:50|22193.98|22113.98|22192.86|22112.86|22194.21|22114.21|22192.86|22112.86|10
1732088640000|2024-11-20 07:44:00|22192.62|22112.62|22189.91|22109.91|22192.62|22112.62|22189.84|22109.84|10
1732088650000|2024-11-20 07:44:10|22190.01|22110.01|22189.46|22109.46|22190.62|22110.62|22189.46|22109.46|10
1732088660000|2024-11-20 07:44:20|22189.06|22109.06|22186.8|22106.8|22189.66|22109.66|22186.8|22106.8|10
1732088670000|2024-11-20 07:44:30|22186.77|22106.77|22185.62|22105.62|22186.77|22106.77|22185.17|22105.17|10
1732088680000|2024-11-20 07:44:40|22185.85|22105.85|22186.45|22106.45|22187.27|22107.27|22185.85|22105.85|10
1732088690000|2024-11-20 07:44:50|22186.52|22106.52|22187.39|22107.39|22187.5|22107.5|22186.52|22106.52|9
1732088700000|2024-11-20 07:45:00|22187.45|22107.45|22190.18|22110.18|22190.25|22110.25|22187.44|22107.44|10
1732088710000|2024-11-20 07:45:10|22189.72|22109.72|22188.95|22108.95|22189.72|22109.72|22188.28|22108.28|9
1732088720000|2024-11-20 07:45:20|22189.15|22109.15|22190.3|22110.3|22190.65|22110.65|22188.79|22108.79|10
1732088730000|2024-11-20 07:45:30|22190.17|22110.17|22186.89|22106.89|22190.17|22110.17|22186.79|22106.79|10
1732088740000|2024-11-20 07:45:40|22187.17|22107.17|22187.5|22107.5|22188.38|22108.38|22187.17|22107.17|10
1732088750000|2024-11-20 07:45:50|22187.53|22107.53|22186.71|22106.71|22187.92|22107.92|22186.71|22106.71|9
1732088760000|2024-11-20 07:46:00|22186.56|22106.56|22184.96|22104.96|22186.56|22106.56|22184.4|22104.4|10
1732088770000|2024-11-20 07:46:10|22184.88|22104.88|22182.76|22102.76|22185.63|22105.63|22182.76|22102.76|10
1732088780000|2024-11-20 07:46:20|22182.86|22102.86|22179.32|22099.32|22182.86|22102.86|22179.32|22099.32|10
1732088790000|2024-11-20 07:46:30|22179.76|22099.76|22179.87|22099.87|22181.54|22101.54|22179.67|22099.67|10
1732088800000|2024-11-20 07:46:40|22179.57|22099.57|22181.13|22101.13|22181.13|22101.13|22179.22|22099.22|10
1732088810000|2024-11-20 07:46:50|22181.6|22101.6|22188.33|22108.33|22188.33|22108.33|22181.6|22101.6|9
1732088820000|2024-11-20 07:47:00|22188.47|22108.47|22187.99|22107.99|22188.47|22108.47|22187.56|22107.56|10
1732088830000|2024-11-20 07:47:10|22188.03|22108.03|22186.6|22106.6|22188.27|22108.27|22186.19|22106.19|10
1732088840000|2024-11-20 07:47:20|22186.33|22106.33|22185.31|22105.31|22186.4|22106.4|22185.31|22105.31|10
1732088850000|2024-11-20 07:47:30|22185.29|22105.29|22184.33|22104.33|22185.67|22105.67|22184.33|22104.33|10
1732088860000|2024-11-20 07:47:40|22184.4|22104.4|22184.36|22104.36|22185.25|22105.25|22184.29|22104.29|10
1732088870000|2024-11-20 07:47:50|22184.32|22104.32|22185.59|22105.59|22186.07|22106.07|22184.32|22104.32|9
1732088880000|2024-11-20 07:48:00|22186.1|22106.1|22186.01|22106.01|22186.95|22106.95|22185.84|22105.84|10
1732088890000|2024-11-20 07:48:10|22185.89|22105.89|22186.02|22106.02|22186.02|22106.02|22185.3|22105.3|10
1732088900000|2024-11-20 07:48:20|22186.67|22106.67|22188.78|22108.78|22188.78|22108.78|22186.3|22106.3|10
1732088910000|2024-11-20 07:48:30|22188.8|22108.8|22188.83|22108.83|22188.83|22108.83|22188.13|22108.13|10
1732088920000|2024-11-20 07:48:40|22189.05|22109.05|22190.24|22110.24|22190.24|22110.24|22189.05|22109.05|10
1732088930000|2024-11-20 07:48:50|22190.39|22110.39|22189.68|22109.68|22190.49|22110.49|22189.68|22109.68|8
1732088940000|2024-11-20 07:49:00|22190.03|22110.03|22190.18|22110.18|22190.18|22110.18|22189.22|22109.22|9
1732088950000|2024-11-20 07:49:10|22191.46|22111.46|22191.05|22111.05|22191.94|22111.94|22190.36|22110.36|9
1732088960000|2024-11-20 07:49:20|22190.86|22110.86|22190.86|22110.86|22190.86|22110.86|22190.18|22110.18|10
1732088970000|2024-11-20 07:49:30|22190.99|22110.99|22188.84|22108.84|22191.27|22111.27|22188.84|22108.84|10
1732088980000|2024-11-20 07:49:40|22188.85|22108.85|22188.08|22108.08|22189.31|22109.31|22188.01|22108.01|9
1732088990000|2024-11-20 07:49:50|22187.74|22107.74|22188.01|22108.01|22188.58|22108.58|22187.2|22107.2|9
1732089000000|2024-11-20 07:50:00|22188.2|22108.2|22187.91|22107.91|22188.57|22108.57|22187.24|22107.24|9
1732089010000|2024-11-20 07:50:10|22187.43|22107.43|22188.48|22108.48|22188.83|22108.83|22187.41|22107.41|10
1732089020000|2024-11-20 07:50:20|22188.83|22108.83|22188.21|22108.21|22188.83|22108.83|22188.21|22108.21|10
1732089030000|2024-11-20 07:50:30|22188.19|22108.19|22188.08|22108.08|22189.55|22109.55|22188.08|22108.08|10
1732089040000|2024-11-20 07:50:40|22187.5|22107.5|22187.01|22107.01|22187.5|22107.5|22187.01|22107.01|9
1732089050000|2024-11-20 07:50:50|22186.97|22106.97|22189.58|22109.58|22189.7|22109.7|22186.97|22106.97|10
1732089060000|2024-11-20 07:51:00|22188.87|22108.87|22193.49|22113.49|22193.49|22113.49|22188.86|22108.86|10
1732089070000|2024-11-20 07:51:10|22192.8|22112.8|22198.63|22118.63|22198.63|22118.63|22192.8|22112.8|10
1732089080000|2024-11-20 07:51:20|22199.39|22119.39|22201.48|22121.48|22201.92|22121.92|22199.39|22119.39|9
1732089090000|2024-11-20 07:51:30|22201.64|22121.64|22204.96|22124.96|22204.96|22124.96|22201.64|22121.64|10
1732089100000|2024-11-20 07:51:40|22204.8|22124.8|22204.95|22124.95|22205.16|22125.16|22204.4|22124.4|10
1732089110000|2024-11-20 07:51:50|22205.34|22125.34|22204.01|22124.01|22205.47|22125.47|22204.01|22124.01|10
1732089120000|2024-11-20 07:52:00|22204.19|22124.19|22205.17|22125.17|22205.21|22125.21|22204.19|22124.19|10
1732089130000|2024-11-20 07:52:10|22203.85|22123.85|22207.47|22127.47|22207.52|22127.52|22203.85|22123.85|10
1732089140000|2024-11-20 07:52:20|22207.55|22127.55|22205.79|22125.79|22207.55|22127.55|22205.79|22125.79|10
1732089150000|2024-11-20 07:52:30|22205.86|22125.86|22204.85|22124.85|22206.78|22126.78|22204.85|22124.85|10
1732089160000|2024-11-20 07:52:40|22204.07|22124.07|22202.41|22122.41|22204.28|22124.28|22202.41|22122.41|10
1732089170000|2024-11-20 07:52:50|22202.1|22122.1|22204.33|22124.33|22204.33|22124.33|22202.02|22122.02|9
1732089180000|2024-11-20 07:53:00|22204.41|22124.41|22205.01|22125.01|22205.83|22125.83|22204.4|22124.4|10
1732089190000|2024-11-20 07:53:10|22204.8|22124.8|22203.73|22123.73|22204.8|22124.8|22203.73|22123.73|9
1732089200000|2024-11-20 07:53:20|22203.88|22123.88|22207.46|22127.46|22207.46|22127.46|22203.88|22123.88|10
1732089210000|2024-11-20 07:53:30|22207.45|22127.45|22209.87|22129.87|22209.87|22129.87|22207.45|22127.45|10
1732089220000|2024-11-20 07:53:40|22210.74|22130.74|22213.67|22133.67|22213.67|22133.67|22210.74|22130.74|10
1732089230000|2024-11-20 07:53:50|22213.43|22133.43|22210.19|22130.19|22213.43|22133.43|22210.03|22130.03|10
1732089240000|2024-11-20 07:54:00|22209.47|22129.47|22209.34|22129.34|22209.89|22129.89|22208.41|22128.41|8
1732089250000|2024-11-20 07:54:10|22209.43|22129.43|22211.17|22131.17|22212.01|22132.01|22209.43|22129.43|10
1732089260000|2024-11-20 07:54:20|22211.21|22131.21|22210.28|22130.28|22211.35|22131.35|22210.28|22130.28|10
1732089270000|2024-11-20 07:54:30|22210.32|22130.32|22208.64|22128.64|22210.32|22130.32|22208.57|22128.57|10
1732089280000|2024-11-20 07:54:40|22208.31|22128.31|22207.08|22127.08|22208.31|22128.31|22206.92|22126.92|10
1732089290000|2024-11-20 07:54:50|22207.09|22127.09|22203.09|22123.09|22208.02|22128.02|22202.67|22122.67|10
1732089300000|2024-11-20 07:55:00|22202.89|22122.89|22199.38|22119.38|22202.89|22122.89|22199.38|22119.38|10
1732089310000|2024-11-20 07:55:10|22198.71|22118.71|22198.95|22118.95|22199.16|22119.16|22198.3|22118.3|9
1732089320000|2024-11-20 07:55:20|22198.94|22118.94|22201.64|22121.64|22201.64|22121.64|22198.94|22118.94|10
1732089330000|2024-11-20 07:55:30|22202.49|22122.49|22202.51|22122.51|22203.01|22123.01|22202.26|22122.26|10
1732089340000|2024-11-20 07:55:40|22202.53|22122.53|22202.56|22122.56|22202.56|22122.56|22202.33|22122.33|9
1732089350000|2024-11-20 07:55:50|22202.54|22122.54|22202.3|22122.3|22202.63|22122.63|22202.13|22122.13|9
1732089360000|2024-11-20 07:56:00|22202.27|22122.27|22202.89|22122.89|22202.95|22122.95|22202.06|22122.06|10
1732089370000|2024-11-20 07:56:10|22202.82|22122.82|22201.49|22121.49|22203.39|22123.39|22201.49|22121.49|9
1732089380000|2024-11-20 07:56:20|22200.9|22120.9|22203.38|22123.38|22203.83|22123.83|22200.9|22120.9|10
1732089390000|2024-11-20 07:56:30|22203.83|22123.83|22203.91|22123.91|22204.89|22124.89|22203.83|22123.83|9
1732089400000|2024-11-20 07:56:40|22203.61|22123.61|22203.89|22123.89|22203.93|22123.93|22202.93|22122.93|10
1732089410000|2024-11-20 07:56:50|22204.26|22124.26|22203.31|22123.31|22205.03|22125.03|22203.31|22123.31|9
1732089420000|2024-11-20 07:57:00|22204.58|22124.58|22203.65|22123.65|22205.89|22125.89|22203.53|22123.53|9
1732089430000|2024-11-20 07:57:10|22203.6|22123.6|22204.79|22124.79|22204.79|22124.79|22202.94|22122.94|10
1732089440000|2024-11-20 07:57:20|22204.91|22124.91|22206.26|22126.26|22206.26|22126.26|22204.91|22124.91|10
1732089450000|2024-11-20 07:57:30|22206.74|22126.74|22204.74|22124.74|22206.74|22126.74|22204.69|22124.69|10
1732089460000|2024-11-20 07:57:40|22204.38|22124.38|22203.69|22123.69|22204.38|22124.38|22202.67|22122.67|10
1732089470000|2024-11-20 07:57:50|22203.77|22123.77|22204.45|22124.45|22204.45|22124.45|22203.44|22123.44|10
1732089480000|2024-11-20 07:58:00|22204.6|22124.6|22210.88|22130.88|22210.88|22130.88|22204.6|22124.6|10
1732089490000|2024-11-20 07:58:10|22210.86|22130.86|22207.45|22127.45|22210.93|22130.93|22207.45|22127.45|9
1732089500000|2024-11-20 07:58:20|22206.54|22126.54|22203.83|22123.83|22206.54|22126.54|22203.83|22123.83|10
1732089510000|2024-11-20 07:58:30|22203.15|22123.15|22199.05|22119.05|22203.15|22123.15|22199.05|22119.05|10
1732089520000|2024-11-20 07:58:40|22199.87|22119.87|22199.58|22119.58|22199.87|22119.87|22199.5|22119.5|7
1732089530000|2024-11-20 07:58:50|22200.65|22120.65|22199.47|22119.47|22201.52|22121.52|22199.25|22119.25|10
1732089540000|2024-11-20 07:59:00|22199.46|22119.46|22196.96|22116.96|22200.52|22120.52|22196.96|22116.96|10
1732089550000|2024-11-20 07:59:10|22196.86|22116.86|22197.36|22117.36|22197.37|22117.37|22196.86|22116.86|10
1732089560000|2024-11-20 07:59:20|22197.41|22117.41|22199.31|22119.31|22199.78|22119.78|22197.41|22117.41|10
1732089570000|2024-11-20 07:59:30|22199.36|22119.36|22198.64|22118.64|22199.54|22119.54|22198.64|22118.64|9
1732089580000|2024-11-20 07:59:40|22198.27|22118.27|22198.4|22118.4|22198.66|22118.66|22197.9|22117.9|10
1732089590000|2024-11-20 07:59:50|22198.6|22118.6|22204.48|22124.48|22204.48|22124.48|22198.37|22118.37|10
1732089600000|2024-11-20 08:00:00|22205.12|22125.12|22202.83|22122.83|22205.12|22125.12|22202.83|22122.83|10
1732089610000|2024-11-20 08:00:10|22202.61|22122.61|22199.56|22119.56|22202.81|22122.81|22198.15|22118.15|10
1732089620000|2024-11-20 08:00:20|22200.21|22120.21|22202.86|22122.86|22202.93|22122.93|22200.21|22120.21|10
1732089630000|2024-11-20 08:00:30|22203.45|22123.45|22203.24|22123.24|22204.2|22124.2|22203.24|22123.24|10
1732089640000|2024-11-20 08:00:40|22203.43|22123.43|22202.83|22122.83|22203.43|22123.43|22202.24|22122.24|10
1732089650000|2024-11-20 08:00:50|22202.92|22122.92|22202.88|22122.88|22203.16|22123.16|22202.34|22122.34|10
1732089660000|2024-11-20 08:01:00|22202.89|22122.89|22203.62|22123.62|22203.69|22123.69|22202.89|22122.89|10
1732089670000|2024-11-20 08:01:10|22204.24|22124.24|22204.86|22124.86|22205.03|22125.03|22203.94|22123.94|10
1732089680000|2024-11-20 08:01:20|22204.45|22124.45|22201.91|22121.91|22204.45|22124.45|22201.17|22121.17|10
1732089690000|2024-11-20 08:01:30|22201.88|22121.88|22202.48|22122.48|22202.79|22122.79|22201.88|22121.88|10
1732089700000|2024-11-20 08:01:40|22202.72|22122.72|22204.12|22124.12|22204.45|22124.45|22202.72|22122.72|10
1732089710000|2024-11-20 08:01:50|22204.11|22124.11|22203.78|22123.78|22205.1|22125.1|22203.78|22123.78|10
1732089720000|2024-11-20 08:02:00|22203.54|22123.54|22203.47|22123.47|22203.99|22123.99|22203.47|22123.47|9
1732089730000|2024-11-20 08:02:10|22202.4|22122.4|22205.55|22125.55|22205.55|22125.55|22202.32|22122.32|10
1732089740000|2024-11-20 08:02:20|22209.03|22129.03|22210.22|22130.22|22211.03|22131.03|22209.03|22129.03|9
1732089750000|2024-11-20 08:02:30|22210.26|22130.26|22208.3|22128.3|22210.26|22130.26|22208.06|22128.06|10
1732089760000|2024-11-20 08:02:40|22208.38|22128.38|22209.44|22129.44|22209.44|22129.44|22208.31|22128.31|9
1732089770000|2024-11-20 08:02:50|22209.63|22129.63|22212.54|22132.54|22213.6|22133.6|22209.63|22129.63|10
1732089780000|2024-11-20 08:03:00|22212.7|22132.7|22208.07|22128.07|22212.7|22132.7|22208.07|22128.07|10
1732089790000|2024-11-20 08:03:10|22207.95|22127.95|22201.56|22121.56|22208.64|22128.64|22201.56|22121.56|9
1732089800000|2024-11-20 08:03:20|22201.04|22121.04|22194.97|22114.97|22201.04|22121.04|22194.97|22114.97|10
1732089810000|2024-11-20 08:03:30|22194.5|22114.5|22191.68|22111.68|22194.5|22114.5|22189.93|22109.93|10
1732089820000|2024-11-20 08:03:40|22191.96|22111.96|22192.46|22112.46|22193.95|22113.95|22191.96|22111.96|10
1732089830000|2024-11-20 08:03:50|22192.31|22112.31|22188.55|22108.55|22192.64|22112.64|22188.55|22108.55|10
1732089840000|2024-11-20 08:04:00|22188.44|22108.44|22191.28|22111.28|22191.28|22111.28|22187.93|22107.93|10
1732089850000|2024-11-20 08:04:10|22190.82|22110.82|22192.95|22112.95|22194.41|22114.41|22190.82|22110.82|10
1732089860000|2024-11-20 08:04:20|22191.02|22111.02|22194.14|22114.14|22194.14|22114.14|22190.13|22110.13|10
1732089870000|2024-11-20 08:04:30|22194|22114|22196.7|22116.7|22196.7|22116.7|22194|22114|9
1732089880000|2024-11-20 08:04:40|22196.36|22116.36|22197.62|22117.62|22199.16|22119.16|22196.18|22116.18|10
1732089890000|2024-11-20 08:04:50|22197.25|22117.25|22195.77|22115.77|22197.25|22117.25|22195.32|22115.32|10
1732089900000|2024-11-20 08:05:00|22195.59|22115.59|22192.47|22112.47|22195.59|22115.59|22192.16|22112.16|10
1732089910000|2024-11-20 08:05:10|22192.73|22112.73|22193.48|22113.48|22193.48|22113.48|22190.21|22110.21|10
1732089920000|2024-11-20 08:05:20|22193.94|22113.94|22192.84|22112.84|22194.03|22114.03|22188.79|22108.79|10
1732089930000|2024-11-20 08:05:30|22192.86|22112.86|22194.34|22114.34|22194.54|22114.54|22192.86|22112.86|10
1732089940000|2024-11-20 08:05:40|22194.9|22114.9|22195.55|22115.55|22196.09|22116.09|22194.9|22114.9|10
1732089950000|2024-11-20 08:05:50|22195.49|22115.49|22196.68|22116.68|22196.69|22116.69|22195.49|22115.49|10
1732089960000|2024-11-20 08:06:00|22196.95|22116.95|22203.61|22123.61|22203.73|22123.73|22196.77|22116.77|10
1732089970000|2024-11-20 08:06:10|22203.27|22123.27|22211.56|22131.56|22211.56|22131.56|22203.27|22123.27|10
1732089980000|2024-11-20 08:06:20|22213.42|22133.42|22225.38|22145.38|22225.68|22145.68|22213.42|22133.42|10
1732089990000|2024-11-20 08:06:30|22231.5|22151.5|22235.1|22155.1|22235.16|22155.16|22231.5|22151.5|10
1732090000000|2024-11-20 08:06:40|22235.61|22155.61|22240.9|22160.9|22240.9|22160.9|22235.61|22155.61|10
1732090010000|2024-11-20 08:06:50|22242.89|22162.89|22245.9|22165.9|22246.83|22166.83|22242.89|22162.89|10
1732090020000|2024-11-20 08:07:00|22244.85|22164.85|22241.15|22161.15|22244.85|22164.85|22240.91|22160.91|10
1732090030000|2024-11-20 08:07:10|22240.76|22160.76|22240.9|22160.9|22241.87|22161.87|22240.26|22160.26|10
1732090040000|2024-11-20 08:07:20|22240.96|22160.96|22237.36|22157.36|22240.96|22160.96|22237.36|22157.36|10
1732090050000|2024-11-20 08:07:30|22239.04|22159.04|22238.85|22158.85|22241.29|22161.29|22238.83|22158.83|10
1732090060000|2024-11-20 08:07:40|22239.47|22159.47|22244.09|22164.09|22244.09|22164.09|22239.47|22159.47|10
1732090070000|2024-11-20 08:07:50|22244.11|22164.11|22243.23|22163.23|22244.44|22164.44|22243.22|22163.22|9
1732090080000|2024-11-20 08:08:00|22243.33|22163.33|22244.4|22164.4|22244.87|22164.87|22243.33|22163.33|9
1732090090000|2024-11-20 08:08:10|22247.72|22167.72|22245.15|22165.15|22247.72|22167.72|22245.15|22165.15|10
1732090100000|2024-11-20 08:08:20|22245.2|22165.2|22247.05|22167.05|22247.16|22167.16|22245.2|22165.2|10
1732090110000|2024-11-20 08:08:30|22247.36|22167.36|22249.67|22169.67|22249.81|22169.81|22247.28|22167.28|10
1732090120000|2024-11-20 08:08:40|22249.68|22169.68|22251.45|22171.45|22251.45|22171.45|22249.13|22169.13|9
1732090130000|2024-11-20 08:08:50|22251.71|22171.71|22250.56|22170.56|22251.83|22171.83|22250.56|22170.56|10
1732090140000|2024-11-20 08:09:00|22250.55|22170.55|22251.59|22171.59|22251.59|22171.59|22248.95|22168.95|10
1732090150000|2024-11-20 08:09:10|22251.54|22171.54|22256.27|22176.27|22256.56|22176.56|22251.54|22171.54|9
1732090160000|2024-11-20 08:09:20|22256.23|22176.23|22257.03|22177.03|22257.05|22177.05|22256.04|22176.04|10
1732090170000|2024-11-20 08:09:30|22257.04|22177.04|22257.57|22177.57|22257.7|22177.7|22256.82|22176.82|10
1732090180000|2024-11-20 08:09:40|22257.64|22177.64|22253.76|22173.76|22258.4|22178.4|22253.02|22173.02|10
1732090190000|2024-11-20 08:09:50|22253.48|22173.48|22254.29|22174.29|22255.01|22175.01|22253.48|22173.48|10
1732090200000|2024-11-20 08:10:00|22254.21|22174.21|22254.72|22174.72|22254.72|22174.72|22253.9|22173.9|9
1732090210000|2024-11-20 08:10:10|22254.69|22174.69|22256.56|22176.56|22256.56|22176.56|22254.48|22174.48|10
1732090220000|2024-11-20 08:10:20|22257.56|22177.56|22258.83|22178.83|22259.67|22179.67|22257.56|22177.56|10
1732090230000|2024-11-20 08:10:30|22258.31|22178.31|22258.24|22178.24|22258.31|22178.31|22257.26|22177.26|10
1732090240000|2024-11-20 08:10:40|22258|22178|22261.19|22181.19|22261.19|22181.19|22257.55|22177.55|10
1732090250000|2024-11-20 08:10:50|22261.5|22181.5|22263.1|22183.1|22263.34|22183.34|22261.4|22181.4|10
1732090260000|2024-11-20 08:11:00|22262.39|22182.39|22256.36|22176.36|22262.39|22182.39|22256.36|22176.36|9
1732090270000|2024-11-20 08:11:10|22256.35|22176.35|22265.75|22185.75|22266.56|22186.56|22256.35|22176.35|10
1732090280000|2024-11-20 08:11:20|22266.17|22186.17|22252.33|22172.33|22266.4|22186.4|22252.21|22172.21|10
1732090290000|2024-11-20 08:11:30|22252.84|22172.84|22253.09|22173.09|22253.39|22173.39|22252.6|22172.6|10
1732090300000|2024-11-20 08:11:40|22252.8|22172.8|22250.2|22170.2|22252.8|22172.8|22249.16|22169.16|10
1732090310000|2024-11-20 08:11:50|22250.34|22170.34|22244.26|22164.26|22250.41|22170.41|22244.26|22164.26|10
1732090320000|2024-11-20 08:12:00|22243.06|22163.06|22239.17|22159.17|22244.12|22164.12|22239.17|22159.17|10
1732090330000|2024-11-20 08:12:10|22237.32|22157.32|22233.93|22153.93|22237.4|22157.4|22233.79|22153.79|10
1732090340000|2024-11-20 08:12:20|22235.13|22155.13|22241.18|22161.18|22241.18|22161.18|22235.13|22155.13|10
1732090350000|2024-11-20 08:12:30|22241.78|22161.78|22244.43|22164.43|22244.85|22164.85|22241.78|22161.78|10
1732090360000|2024-11-20 08:12:40|22243.46|22163.46|22241.5|22161.5|22243.68|22163.68|22240.66|22160.66|9
1732090370000|2024-11-20 08:12:50|22240.8|22160.8|22241.08|22161.08|22241.4|22161.4|22239.14|22159.14|10
1732090380000|2024-11-20 08:13:00|22240.84|22160.84|22241.14|22161.14|22241.73|22161.73|22240.29|22160.29|10
1732090390000|2024-11-20 08:13:10|22241.24|22161.24|22242.61|22162.61|22242.66|22162.66|22241.24|22161.24|10
1732090400000|2024-11-20 08:13:20|22242.22|22162.22|22241.93|22161.93|22242.22|22162.22|22240.23|22160.23|10
1732090410000|2024-11-20 08:13:30|22241.37|22161.37|22247.33|22167.33|22247.33|22167.33|22240.15|22160.15|9
1732090420000|2024-11-20 08:13:40|22247.26|22167.26|22243.64|22163.64|22249.92|22169.92|22242.15|22162.15|10
1732090430000|2024-11-20 08:13:50|22243.03|22163.03|22244.58|22164.58|22244.58|22164.58|22243.03|22163.03|10
1732090440000|2024-11-20 08:14:00|22244.38|22164.38|22242.17|22162.17|22245.08|22165.08|22241.2|22161.2|10
1732090450000|2024-11-20 08:14:10|22242.39|22162.39|22241.36|22161.36|22242.39|22162.39|22241.2|22161.2|10
1732090460000|2024-11-20 08:14:20|22241.28|22161.28|22244.4|22164.4|22244.4|22164.4|22240.73|22160.73|10
1732090470000|2024-11-20 08:14:30|22244.67|22164.67|22247.12|22167.12|22247.32|22167.32|22244.67|22164.67|10
1732090480000|2024-11-20 08:14:40|22245.99|22165.99|22251.45|22171.45|22251.45|22171.45|22245.55|22165.55|10
1732090490000|2024-11-20 08:14:50|22251.05|22171.05|22249.48|22169.48|22251.05|22171.05|22249.2|22169.2|9
1732090500000|2024-11-20 08:15:00|22249.38|22169.38|22247.96|22167.96|22249.69|22169.69|22247.73|22167.73|10
1732090510000|2024-11-20 08:15:10|22252.81|22172.81|22258.44|22178.44|22258.44|22178.44|22252.81|22172.81|10
1732090520000|2024-11-20 08:15:20|22258.5|22178.5|22263.31|22183.31|22263.31|22183.31|22258.5|22178.5|9
1732090530000|2024-11-20 08:15:30|22264.24|22184.24|22273.57|22193.57|22273.57|22193.57|22264.24|22184.24|10
1732090540000|2024-11-20 08:15:40|22275.83|22195.83|22279.15|22199.15|22280.35|22200.35|22275.83|22195.83|10
1732090550000|2024-11-20 08:15:50|22279.86|22199.86|22278.91|22198.91|22279.86|22199.86|22276.46|22196.46|10
1732090560000|2024-11-20 08:16:00|22278|22198|22288.19|22208.19|22288.19|22208.19|22278|22198|10
1732090570000|2024-11-20 08:16:10|22288.47|22208.47|22291.16|22211.16|22291.16|22211.16|22288.47|22208.47|10
1732090580000|2024-11-20 08:16:20|22291.86|22211.86|22296.83|22216.83|22296.83|22216.83|22291.86|22211.86|10
1732090590000|2024-11-20 08:16:30|22296.94|22216.94|22295.4|22215.4|22296.94|22216.94|22295.4|22215.4|10
1732090600000|2024-11-20 08:16:40|22294.98|22214.98|22293.69|22213.69|22294.98|22214.98|22291.04|22211.04|10
1732090610000|2024-11-20 08:16:50|22292.59|22212.59|22292.93|22212.93|22297.94|22217.94|22292.09|22212.09|10
1732090620000|2024-11-20 08:17:00|22293.64|22213.64|22294.05|22214.05|22294.05|22214.05|22293.05|22213.05|9
1732090630000|2024-11-20 08:17:10|22294.02|22214.02|22296.23|22216.23|22296.23|22216.23|22293.78|22213.78|10
1732090640000|2024-11-20 08:17:20|22296.32|22216.32|22304.47|22224.47|22304.47|22224.47|22296.32|22216.32|10
1732090650000|2024-11-20 08:17:30|22304.23|22224.23|22301.36|22221.36|22304.23|22224.23|22300.53|22220.53|10
1732090660000|2024-11-20 08:17:40|22301.47|22221.47|22300.02|22220.02|22302.14|22222.14|22299.93|22219.93|10
1732090670000|2024-11-20 08:17:50|22300.38|22220.38|22307.84|22227.84|22307.84|22227.84|22300.38|22220.38|10
1732090680000|2024-11-20 08:18:00|22306.97|22226.97|22305.12|22225.12|22306.97|22226.97|22304.89|22224.89|10
1732090690000|2024-11-20 08:18:10|22304.75|22224.75|22307.1|22227.1|22307.1|22227.1|22304.75|22224.75|9
1732090700000|2024-11-20 08:18:20|22306.77|22226.77|22306.34|22226.34|22307.01|22227.01|22306.2|22226.2|10
1732090710000|2024-11-20 08:18:30|22306.51|22226.51|22305.09|22225.09|22306.51|22226.51|22304.09|22224.09|10
1732090720000|2024-11-20 08:18:40|22306.76|22226.76|22308.56|22228.56|22309.94|22229.94|22306.76|22226.76|10
1732090730000|2024-11-20 08:18:50|22308.78|22228.78|22305.19|22225.19|22308.78|22228.78|22305.19|22225.19|10
1732090740000|2024-11-20 08:19:00|22305.29|22225.29|22302.41|22222.41|22307.06|22227.06|22302.41|22222.41|10
1732090750000|2024-11-20 08:19:10|22302.24|22222.24|22305.05|22225.05|22306.52|22226.52|22302.24|22222.24|10
1732090760000|2024-11-20 08:19:20|22304.88|22224.88|22305.07|22225.07|22305.07|22225.07|22302|22222|10
1732090770000|2024-11-20 08:19:30|22304.64|22224.64|22305.72|22225.72|22305.72|22225.72|22304.03|22224.03|10
1732090780000|2024-11-20 08:19:40|22305.73|22225.73|22302.25|22222.25|22305.73|22225.73|22302.17|22222.17|10
1732090790000|2024-11-20 08:19:50|22302.33|22222.33|22300.26|22220.26|22302.9|22222.9|22300.26|22220.26|10
1732090800000|2024-11-20 08:20:00|22299.95|22219.95|22297.26|22217.26|22299.95|22219.95|22297.26|22217.26|10
1732090810000|2024-11-20 08:20:10|22296.82|22216.82|22299.19|22219.19|22299.19|22219.19|22296.82|22216.82|10
1732090820000|2024-11-20 08:20:20|22299.47|22219.47|22299.27|22219.27|22299.89|22219.89|22299.27|22219.27|10
1732090830000|2024-11-20 08:20:30|22298.84|22218.84|22295.89|22215.89|22299.21|22219.21|22295.89|22215.89|10
1732090840000|2024-11-20 08:20:40|22295.78|22215.78|22303.6|22223.6|22303.65|22223.65|22295.78|22215.78|10
1732090850000|2024-11-20 08:20:50|22302.73|22222.73|22302.31|22222.31|22304.13|22224.13|22302.31|22222.31|10
1732090860000|2024-11-20 08:21:00|22302.09|22222.09|22304.78|22224.78|22305.06|22225.06|22302.09|22222.09|9
1732090870000|2024-11-20 08:21:10|22304.45|22224.45|22304.92|22224.92|22304.93|22224.93|22303.7|22223.7|9
1732090880000|2024-11-20 08:21:20|22305.78|22225.78|22306.64|22226.64|22307.02|22227.02|22305.62|22225.62|10
1732090890000|2024-11-20 08:21:30|22307.12|22227.12|22308.49|22228.49|22308.53|22228.53|22306.98|22226.98|10
1732090900000|2024-11-20 08:21:40|22308.4|22228.4|22308.08|22228.08|22308.44|22228.44|22307.81|22227.81|10
1732090910000|2024-11-20 08:21:50|22308.84|22228.84|22308.79|22228.79|22309.38|22229.38|22308.73|22228.73|10
1732090920000|2024-11-20 08:22:00|22308.65|22228.65|22306.7|22226.7|22308.65|22228.65|22306.7|22226.7|10
1732090930000|2024-11-20 08:22:10|22306.2|22226.2|22306.22|22226.22|22306.74|22226.74|22304.98|22224.98|10
1732090940000|2024-11-20 08:22:20|22306.74|22226.74|22304.71|22224.71|22306.74|22226.74|22304.2|22224.2|9
1732090950000|2024-11-20 08:22:30|22304.35|22224.35|22303.14|22223.14|22304.35|22224.35|22300.89|22220.89|10
1732090960000|2024-11-20 08:22:40|22302.89|22222.89|22304.42|22224.42|22304.42|22224.42|22302.89|22222.89|9
1732090970000|2024-11-20 08:22:50|22304.15|22224.15|22303.87|22223.87|22304.67|22224.67|22303.76|22223.76|9
1732090980000|2024-11-20 08:23:00|22303.82|22223.82|22303.88|22223.88|22305.04|22225.04|22303.82|22223.82|10
1732090990000|2024-11-20 08:23:10|22304.23|22224.23|22302.73|22222.73|22304.46|22224.46|22302.73|22222.73|10
1732091000000|2024-11-20 08:23:20|22303.32|22223.32|22302.33|22222.33|22304.24|22224.24|22302.33|22222.33|10
1732091010000|2024-11-20 08:23:30|22301.47|22221.47|22300.15|22220.15|22301.47|22221.47|22299.27|22219.27|10
1732091020000|2024-11-20 08:23:40|22299.62|22219.62|22299.07|22219.07|22299.74|22219.74|22298.78|22218.78|10
1732091030000|2024-11-20 08:23:50|22299.17|22219.17|22300.15|22220.15|22300.74|22220.74|22299.17|22219.17|10
1732091040000|2024-11-20 08:24:00|22300.56|22220.56|22305.79|22225.79|22305.79|22225.79|22300.56|22220.56|10
1732091050000|2024-11-20 08:24:10|22306.49|22226.49|22307.85|22227.85|22309.77|22229.77|22306.49|22226.49|10
1732091060000|2024-11-20 08:24:20|22307.77|22227.77|22305.67|22225.67|22307.97|22227.97|22305.67|22225.67|10
1732091070000|2024-11-20 08:24:30|22305.37|22225.37|22297.58|22217.58|22305.37|22225.37|22297.58|22217.58|10
1732091080000|2024-11-20 08:24:40|22296.92|22216.92|22291.08|22211.08|22296.92|22216.92|22291.08|22211.08|10
1732091090000|2024-11-20 08:24:50|22290.5|22210.5|22290.73|22210.73|22292.21|22212.21|22289.23|22209.23|10
1732091100000|2024-11-20 08:25:00|22291.26|22211.26|22291.36|22211.36|22292.26|22212.26|22291.14|22211.14|10
1732091110000|2024-11-20 08:25:10|22288.9|22208.9|22283.3|22203.3|22288.9|22208.9|22283.3|22203.3|10
1732091120000|2024-11-20 08:25:20|22283.18|22203.18|22284.94|22204.94|22284.94|22204.94|22282.53|22202.53|10
1732091130000|2024-11-20 08:25:30|22285.24|22205.24|22287.03|22207.03|22287.04|22207.04|22284.62|22204.62|9
1732091140000|2024-11-20 08:25:40|22288.42|22208.42|22289.51|22209.51|22289.63|22209.63|22288.1|22208.1|10
1732091150000|2024-11-20 08:25:50|22289.64|22209.64|22289.51|22209.51|22290.77|22210.77|22289.47|22209.47|10
1732091160000|2024-11-20 08:26:00|22289.08|22209.08|22291.06|22211.06|22291.51|22211.51|22288.5|22208.5|10
1732091170000|2024-11-20 08:26:10|22290.6|22210.6|22291.98|22211.98|22292.92|22212.92|22290.44|22210.44|10
1732091180000|2024-11-20 08:26:20|22292.3|22212.3|22295.07|22215.07|22295.18|22215.18|22292.3|22212.3|10
1732091190000|2024-11-20 08:26:30|22295.1|22215.1|22297.87|22217.87|22297.91|22217.91|22295.1|22215.1|9
1732091200000|2024-11-20 08:26:40|22297.83|22217.83|22299.34|22219.34|22300.23|22220.23|22297.83|22217.83|10
1732091210000|2024-11-20 08:26:50|22299.1|22219.1|22302.19|22222.19|22302.46|22222.46|22299.1|22219.1|9
1732091220000|2024-11-20 08:27:00|22302.3|22222.3|22306.39|22226.39|22306.39|22226.39|22301.82|22221.82|10
1732091230000|2024-11-20 08:27:10|22306.04|22226.04|22306.57|22226.57|22307.35|22227.35|22306.04|22226.04|10
1732091240000|2024-11-20 08:27:20|22307|22227|22306.43|22226.43|22308.93|22228.93|22306.17|22226.17|10
1732091250000|2024-11-20 08:27:30|22307.02|22227.02|22303.58|22223.58|22307.02|22227.02|22303.58|22223.58|10
1732091260000|2024-11-20 08:27:40|22303.68|22223.68|22302.74|22222.74|22303.69|22223.69|22302.35|22222.35|9
1732091270000|2024-11-20 08:27:50|22303.17|22223.17|22302.03|22222.03|22303.67|22223.67|22301.92|22221.92|10
1732091280000|2024-11-20 08:28:00|22301.96|22221.96|22303.77|22223.77|22303.77|22223.77|22300.98|22220.98|10
1732091290000|2024-11-20 08:28:10|22303.9|22223.9|22306.18|22226.18|22306.18|22226.18|22303.07|22223.07|9
1732091300000|2024-11-20 08:28:20|22307.18|22227.18|22309.42|22229.42|22309.61|22229.61|22307.05|22227.05|10
1732091310000|2024-11-20 08:28:30|22309.5|22229.5|22313.01|22233.01|22313.36|22233.36|22309.5|22229.5|10
1732091320000|2024-11-20 08:28:40|22313.08|22233.08|22314.64|22234.64|22314.64|22234.64|22312.29|22232.29|10
1732091330000|2024-11-20 08:28:50|22314.5|22234.5|22312.65|22232.65|22314.58|22234.58|22312.1|22232.1|10
1732091340000|2024-11-20 08:29:00|22312.95|22232.95|22312.52|22232.52|22313.05|22233.05|22312.09|22232.09|10
1732091350000|2024-11-20 08:29:10|22312.41|22232.41|22310.67|22230.67|22312.41|22232.41|22310.67|22230.67|10
1732091360000|2024-11-20 08:29:20|22310.68|22230.68|22308.39|22228.39|22310.79|22230.79|22308.39|22228.39|10
1732091370000|2024-11-20 08:29:30|22308.82|22228.82|22302.06|22222.06|22308.82|22228.82|22301.22|22221.22|10
1732091380000|2024-11-20 08:29:40|22302.47|22222.47|22302.38|22222.38|22304.05|22224.05|22302.1|22222.1|10
1732091390000|2024-11-20 08:29:50|22302.74|22222.74|22302.24|22222.24|22302.74|22222.74|22301.72|22221.72|10
1732091400000|2024-11-20 08:30:00|22302.33|22222.33|22302.98|22222.98|22302.98|22222.98|22301.98|22221.98|10
1732091410000|2024-11-20 08:30:10|22303.28|22223.28|22303.5|22223.5|22304.97|22224.97|22303.28|22223.28|10
1732091420000|2024-11-20 08:30:20|22303.11|22223.11|22302.51|22222.51|22303.43|22223.43|22302.47|22222.47|10
1732091430000|2024-11-20 08:30:30|22302.53|22222.53|22299.54|22219.54|22302.53|22222.53|22299.54|22219.54|10
1732091440000|2024-11-20 08:30:40|22298.79|22218.79|22294.34|22214.34|22298.79|22218.79|22293.19|22213.19|10
1732091450000|2024-11-20 08:30:50|22294.76|22214.76|22292.68|22212.68|22295.28|22215.28|22292.68|22212.68|10
1732091460000|2024-11-20 08:31:00|22292.97|22212.97|22290.44|22210.44|22292.97|22212.97|22289.9|22209.9|9
1732091470000|2024-11-20 08:31:10|22290.34|22210.34|22293.86|22213.86|22293.86|22213.86|22290.34|22210.34|10
1732091480000|2024-11-20 08:31:20|22296.22|22216.22|22296.47|22216.47|22297.22|22217.22|22294.68|22214.68|10
1732091490000|2024-11-20 08:31:30|22296.09|22216.09|22296.35|22216.35|22296.46|22216.46|22295.5|22215.5|10
1732091500000|2024-11-20 08:31:40|22296.43|22216.43|22298.03|22218.03|22299.19|22219.19|22296.43|22216.43|9
1732091510000|2024-11-20 08:31:50|22298.05|22218.05|22299.19|22219.19|22299.46|22219.46|22297.79|22217.79|10
1732091520000|2024-11-20 08:32:00|22299.17|22219.17|22300.27|22220.27|22300.27|22220.27|22299.03|22219.03|10
1732091530000|2024-11-20 08:32:10|22300.39|22220.39|22299.98|22219.98|22300.39|22220.39|22296.53|22216.53|10
1732091540000|2024-11-20 08:32:20|22300.56|22220.56|22296.8|22216.8|22301.26|22221.26|22296.8|22216.8|10
1732091550000|2024-11-20 08:32:30|22296.31|22216.31|22295.95|22215.95|22296.86|22216.86|22295.78|22215.78|10
1732091560000|2024-11-20 08:32:40|22295.97|22215.97|22298.15|22218.15|22299|22219|22295.97|22215.97|10
1732091570000|2024-11-20 08:32:50|22297.79|22217.79|22295.45|22215.45|22297.79|22217.79|22294.9|22214.9|9
1732091580000|2024-11-20 08:33:00|22295.3|22215.3|22295.44|22215.44|22295.44|22215.44|22295.11|22215.11|9
1732091590000|2024-11-20 08:33:10|22294.93|22214.93|22291.61|22211.61|22294.93|22214.93|22290.84|22210.84|10
1732091600000|2024-11-20 08:33:20|22291.99|22211.99|22290.6|22210.6|22292.19|22212.19|22290.6|22210.6|10
1732091610000|2024-11-20 08:33:30|22289.28|22209.28|22295.89|22215.89|22295.89|22215.89|22287.22|22207.22|10
1732091620000|2024-11-20 08:33:40|22295.53|22215.53|22291.69|22211.69|22295.53|22215.53|22291.62|22211.62|10
1732091630000|2024-11-20 08:33:50|22290.93|22210.93|22290.57|22210.57|22292.19|22212.19|22290.57|22210.57|10
1732091640000|2024-11-20 08:34:00|22290.75|22210.75|22295|22215|22295.34|22215.34|22290.68|22210.68|10
1732091650000|2024-11-20 08:34:10|22294.98|22214.98|22291.79|22211.79|22294.98|22214.98|22291.79|22211.79|10
1732091660000|2024-11-20 08:34:20|22291.77|22211.77|22291.51|22211.51|22292.5|22212.5|22291.46|22211.46|10
1732091670000|2024-11-20 08:34:30|22291.53|22211.53|22290.1|22210.1|22293.6|22213.6|22288.83|22208.83|10
1732091680000|2024-11-20 08:34:40|22290.69|22210.69|22289.84|22209.84|22290.69|22210.69|22289.22|22209.22|10
1732091690000|2024-11-20 08:34:50|22290.87|22210.87|22292.37|22212.37|22292.37|22212.37|22290.87|22210.87|10
1732091700000|2024-11-20 08:35:00|22292.69|22212.69|22296.09|22216.09|22296.09|22216.09|22292.69|22212.69|10
1732091710000|2024-11-20 08:35:10|22297.45|22217.45|22299.84|22219.84|22300.24|22220.24|22297.45|22217.45|10
1732091720000|2024-11-20 08:35:20|22300.12|22220.12|22306.7|22226.7|22306.7|22226.7|22299.48|22219.48|10
1732091730000|2024-11-20 08:35:30|22307.02|22227.02|22307.76|22227.76|22307.8|22227.8|22307.02|22227.02|10
1732091740000|2024-11-20 08:35:40|22307.35|22227.35|22310.21|22230.21|22310.31|22230.31|22307.35|22227.35|10
1732091750000|2024-11-20 08:35:50|22310.09|22230.09|22308.93|22228.93|22310.09|22230.09|22307.72|22227.72|10
1732091760000|2024-11-20 08:36:00|22309.2|22229.2|22307.91|22227.91|22313.11|22233.11|22307.91|22227.91|10
1732091770000|2024-11-20 08:36:10|22307.85|22227.85|22307.48|22227.48|22307.85|22227.85|22306.73|22226.73|10
1732091780000|2024-11-20 08:36:20|22308.29|22228.29|22308.91|22228.91|22309.28|22229.28|22308.29|22228.29|10
1732091790000|2024-11-20 08:36:30|22309.42|22229.42|22315.66|22235.66|22315.66|22235.66|22309.4|22229.4|10
1732091800000|2024-11-20 08:36:40|22315.61|22235.61|22315.69|22235.69|22315.69|22235.69|22314.98|22234.98|10
1732091810000|2024-11-20 08:36:50|22315.51|22235.51|22316.18|22236.18|22316.18|22236.18|22315.48|22235.48|10
1732091820000|2024-11-20 08:37:00|22316.32|22236.32|22321.03|22241.03|22321.53|22241.53|22316.32|22236.32|10
1732091830000|2024-11-20 08:37:10|22321.23|22241.23|22322.44|22242.44|22322.56|22242.56|22320.62|22240.62|10
1732091840000|2024-11-20 08:37:20|22323.44|22243.44|22324.78|22244.78|22324.78|22244.78|22323.32|22243.32|9
1732091850000|2024-11-20 08:37:30|22325.65|22245.65|22327.7|22247.7|22327.7|22247.7|22325.65|22245.65|10
1732091860000|2024-11-20 08:37:40|22327.77|22247.77|22327.61|22247.61|22327.77|22247.77|22326.85|22246.85|10
1732091870000|2024-11-20 08:37:50|22326.22|22246.22|22326.76|22246.76|22327.16|22247.16|22326.22|22246.22|9
1732091880000|2024-11-20 08:38:00|22326.79|22246.79|22328.98|22248.98|22328.98|22248.98|22326.79|22246.79|10
1732091890000|2024-11-20 08:38:10|22329.35|22249.35|22327.61|22247.61|22331.79|22251.79|22327.45|22247.45|10
1732091900000|2024-11-20 08:38:20|22328.03|22248.03|22325.8|22245.8|22328.03|22248.03|22324.6|22244.6|10
1732091910000|2024-11-20 08:38:30|22327.31|22247.31|22328.91|22248.91|22329.48|22249.48|22327.31|22247.31|10
1732091920000|2024-11-20 08:38:40|22328.81|22248.81|22330.04|22250.04|22330.27|22250.27|22328.66|22248.66|10
1732091930000|2024-11-20 08:38:50|22330.55|22250.55|22331.88|22251.88|22332.6|22252.6|22330.44|22250.44|10
1732091940000|2024-11-20 08:39:00|22332.45|22252.45|22332.24|22252.24|22332.84|22252.84|22331.85|22251.85|10
1732091950000|2024-11-20 08:39:10|22332.58|22252.58|22327.63|22247.63|22333.45|22253.45|22327.46|22247.46|10
1732091960000|2024-11-20 08:39:20|22327.25|22247.25|22333.61|22253.61|22333.73|22253.73|22327.25|22247.25|10
1732091970000|2024-11-20 08:39:30|22333.83|22253.83|22337.33|22257.33|22337.33|22257.33|22333.83|22253.83|10
1732091980000|2024-11-20 08:39:40|22337.46|22257.46|22337.63|22257.63|22337.93|22257.93|22337.32|22257.32|9
1732091990000|2024-11-20 08:39:50|22338.07|22258.07|22339.31|22259.31|22339.45|22259.45|22338.07|22258.07|10
1732092000000|2024-11-20 08:40:00|22338.87|22258.87|22339.33|22259.33|22339.91|22259.91|22338.61|22258.61|10
1732092010000|2024-11-20 08:40:10|22339.21|22259.21|22339.32|22259.32|22339.57|22259.57|22338.52|22258.52|10
1732092020000|2024-11-20 08:40:20|22339.73|22259.73|22344.75|22264.75|22345.02|22265.02|22339.73|22259.73|10
1732092030000|2024-11-20 08:40:30|22345.54|22265.54|22345|22265|22346.44|22266.44|22345|22265|9
1732092040000|2024-11-20 08:40:40|22343.69|22263.69|22342.58|22262.58|22344.44|22264.44|22342.58|22262.58|10
1732092050000|2024-11-20 08:40:50|22342.57|22262.57|22344.7|22264.7|22344.7|22264.7|22342.22|22262.22|9
1732092060000|2024-11-20 08:41:00|22345.62|22265.62|22346.71|22266.71|22347.94|22267.94|22345.62|22265.62|10
1732092070000|2024-11-20 08:41:10|22346.77|22266.77|22348.56|22268.56|22348.56|22268.56|22346.55|22266.55|10
1732092080000|2024-11-20 08:41:20|22348.69|22268.69|22350.32|22270.32|22350.32|22270.32|22348.69|22268.69|10
1732092090000|2024-11-20 08:41:30|22349.71|22269.71|22350.99|22270.99|22350.99|22270.99|22349.06|22269.06|10
1732092100000|2024-11-20 08:41:40|22350.41|22270.41|22351.9|22271.9|22351.9|22271.9|22349.47|22269.47|10
1732092110000|2024-11-20 08:41:50|22351.94|22271.94|22354.18|22274.18|22354.42|22274.42|22351.57|22271.57|10
1732092120000|2024-11-20 08:42:00|22353.96|22273.96|22350.35|22270.35|22353.96|22273.96|22350.35|22270.35|10
1732092130000|2024-11-20 08:42:10|22348.8|22268.8|22350.67|22270.67|22350.67|22270.67|22348.8|22268.8|10
1732092140000|2024-11-20 08:42:20|22350.61|22270.61|22350.6|22270.6|22351.23|22271.23|22350.5|22270.5|10
1732092150000|2024-11-20 08:42:30|22350.52|22270.52|22347.65|22267.65|22350.52|22270.52|22346.91|22266.91|9
1732092160000|2024-11-20 08:42:40|22347.75|22267.75|22350.41|22270.41|22350.41|22270.41|22347.75|22267.75|10
1732092170000|2024-11-20 08:42:50|22350.77|22270.77|22351.74|22271.74|22352.55|22272.55|22350.42|22270.42|10
1732092180000|2024-11-20 08:43:00|22352.32|22272.32|22354.84|22274.84|22354.84|22274.84|22352.04|22272.04|10
1732092190000|2024-11-20 08:43:10|22355.43|22275.43|22354.18|22274.18|22355.43|22275.43|22353.65|22273.65|10
1732092200000|2024-11-20 08:43:20|22353.52|22273.52|22351.44|22271.44|22353.52|22273.52|22351.44|22271.44|10
1732092210000|2024-11-20 08:43:30|22351.2|22271.2|22351.18|22271.18|22352.42|22272.42|22351.1|22271.1|10
1732092220000|2024-11-20 08:43:40|22351.66|22271.66|22352.05|22272.05|22352.05|22272.05|22351.1|22271.1|10
1732092230000|2024-11-20 08:43:50|22352.18|22272.18|22353.96|22273.96|22354.06|22274.06|22352.18|22272.18|10
1732092240000|2024-11-20 08:44:00|22353.82|22273.82|22357.5|22277.5|22357.5|22277.5|22353.82|22273.82|9
1732092250000|2024-11-20 08:44:10|22357.53|22277.53|22361.6|22281.6|22361.82|22281.82|22357.53|22277.53|10
1732092260000|2024-11-20 08:44:20|22362.33|22282.33|22364.23|22284.23|22364.23|22284.23|22362.33|22282.33|10
1732092270000|2024-11-20 08:44:30|22364.77|22284.77|22362.64|22282.64|22364.83|22284.83|22362.28|22282.28|10
1732092280000|2024-11-20 08:44:40|22363.42|22283.42|22364.3|22284.3|22364.3|22284.3|22363.42|22283.42|9
1732092290000|2024-11-20 08:44:50|22364.32|22284.32|22363.72|22283.72|22364.43|22284.43|22363.72|22283.72|10
1732092300000|2024-11-20 08:45:00|22365.32|22285.32|22371.15|22291.15|22371.15|22291.15|22365.02|22285.02|9
1732092310000|2024-11-20 08:45:10|22371.39|22291.39|22370.6|22290.6|22371.39|22291.39|22370.42|22290.42|10
1732092320000|2024-11-20 08:45:20|22370.66|22290.66|22369.06|22289.06|22371.6|22291.6|22369.06|22289.06|10
1732092330000|2024-11-20 08:45:30|22368.59|22288.59|22366.78|22286.78|22368.59|22288.59|22366.7|22286.7|10
1732092340000|2024-11-20 08:45:40|22367.08|22287.08|22371.02|22291.02|22371.41|22291.41|22366.26|22286.26|10
1732092350000|2024-11-20 08:45:50|22370.15|22290.15|22363.87|22283.87|22370.4|22290.4|22363.35|22283.35|10
1732092360000|2024-11-20 08:46:00|22362.62|22282.62|22358.72|22278.72|22362.73|22282.73|22358.72|22278.72|10
1732092370000|2024-11-20 08:46:10|22359.36|22279.36|22359.98|22279.98|22361.23|22281.23|22359.36|22279.36|8
1732092380000|2024-11-20 08:46:20|22359.9|22279.9|22354.17|22274.17|22359.9|22279.9|22354.17|22274.17|10
1732092390000|2024-11-20 08:46:30|22354.49|22274.49|22353.88|22273.88|22354.96|22274.96|22353.46|22273.46|10
1732092400000|2024-11-20 08:46:40|22353.69|22273.69|22354.41|22274.41|22357.14|22277.14|22353.69|22273.69|9
1732092410000|2024-11-20 08:46:50|22354.55|22274.55|22352.68|22272.68|22354.55|22274.55|22352.06|22272.06|10
1732092420000|2024-11-20 08:47:00|22353.03|22273.03|22355.27|22275.27|22355.27|22275.27|22352.88|22272.88|10
1732092430000|2024-11-20 08:47:10|22355.02|22275.02|22356.25|22276.25|22356.97|22276.97|22354.21|22274.21|10
1732092440000|2024-11-20 08:47:20|22355.79|22275.79|22358.46|22278.46|22358.99|22278.99|22355.79|22275.79|10
1732092450000|2024-11-20 08:47:30|22358.7|22278.7|22359.68|22279.68|22360.11|22280.11|22358.38|22278.38|10
1732092460000|2024-11-20 08:47:40|22360|22280|22362.83|22282.83|22362.83|22282.83|22360|22280|10
1732092470000|2024-11-20 08:47:50|22362.71|22282.71|22366.35|22286.35|22366.35|22286.35|22362.71|22282.71|10
1732092480000|2024-11-20 08:48:00|22367.3|22287.3|22366.33|22286.33|22367.3|22287.3|22366.11|22286.11|10
1732092490000|2024-11-20 08:48:10|22366.6|22286.6|22368.43|22288.43|22368.53|22288.53|22366.6|22286.6|10
1732092500000|2024-11-20 08:48:20|22368.38|22288.38|22373.04|22293.04|22373.04|22293.04|22368.38|22288.38|10
1732092510000|2024-11-20 08:48:30|22373.24|22293.24|22372.5|22292.5|22373.68|22293.68|22372.45|22292.45|10
1732092520000|2024-11-20 08:48:40|22372.47|22292.47|22371.55|22291.55|22372.47|22292.47|22370.13|22290.13|10
1732092530000|2024-11-20 08:48:50|22371.59|22291.59|22370.58|22290.58|22372.15|22292.15|22370.58|22290.58|10
1732092540000|2024-11-20 08:49:00|22370.57|22290.57|22367.97|22287.97|22370.57|22290.57|22367.88|22287.88|10
1732092550000|2024-11-20 08:49:10|22367.45|22287.45|22368.47|22288.47|22368.47|22288.47|22365.62|22285.62|10
1732092560000|2024-11-20 08:49:20|22368.46|22288.46|22371.36|22291.36|22371.44|22291.44|22368.46|22288.46|10
1732092570000|2024-11-20 08:49:30|22371.7|22291.7|22373.13|22293.13|22373.81|22293.81|22371.5|22291.5|10
1732092580000|2024-11-20 08:49:40|22373.39|22293.39|22372.01|22292.01|22373.86|22293.86|22372.01|22292.01|10
1732092590000|2024-11-20 08:49:50|22372.72|22292.72|22373.32|22293.32|22373.32|22293.32|22372.34|22292.34|10
1732092600000|2024-11-20 08:50:00|22373.34|22293.34|22372.73|22292.73|22374.37|22294.37|22372.58|22292.58|10
1732092610000|2024-11-20 08:50:10|22373.37|22293.37|22374.7|22294.7|22375.11|22295.11|22372.83|22292.83|10
1732092620000|2024-11-20 08:50:20|22375.37|22295.37|22377.12|22297.12|22377.24|22297.24|22374.68|22294.68|10
1732092630000|2024-11-20 08:50:30|22377.4|22297.4|22376.11|22296.11|22377.4|22297.4|22376.06|22296.06|10
1732092640000|2024-11-20 08:50:40|22375.51|22295.51|22378.86|22298.86|22378.86|22298.86|22375.5|22295.5|10
1732092650000|2024-11-20 08:50:50|22378.34|22298.34|22379.35|22299.35|22379.36|22299.36|22378.34|22298.34|10
1732092660000|2024-11-20 08:51:00|22379.68|22299.68|22379.27|22299.27|22379.84|22299.84|22378.23|22298.23|10
1732092670000|2024-11-20 08:51:10|22379.48|22299.48|22378.78|22298.78|22379.49|22299.49|22378.18|22298.18|10
1732092680000|2024-11-20 08:51:20|22378.94|22298.94|22381.66|22301.66|22381.66|22301.66|22378.61|22298.61|10
1732092690000|2024-11-20 08:51:30|22381.14|22301.14|22381.23|22301.23|22381.41|22301.41|22380.75|22300.75|9
1732092700000|2024-11-20 08:51:40|22380.94|22300.94|22381.31|22301.31|22381.31|22301.31|22378.98|22298.98|10
1732092710000|2024-11-20 08:51:50|22382.4|22302.4|22379.31|22299.31|22382.48|22302.48|22379.31|22299.31|10
1732092720000|2024-11-20 08:52:00|22379.4|22299.4|22378.02|22298.02|22379.46|22299.46|22377.01|22297.01|10
1732092730000|2024-11-20 08:52:10|22378.29|22298.29|22376.44|22296.44|22379.89|22299.89|22376.44|22296.44|10
1732092740000|2024-11-20 08:52:20|22378.07|22298.07|22383.14|22303.14|22383.14|22303.14|22378.07|22298.07|10
1732092750000|2024-11-20 08:52:30|22382.88|22302.88|22379.86|22299.86|22382.88|22302.88|22379.73|22299.73|10
1732092760000|2024-11-20 08:52:40|22379.84|22299.84|22378.76|22298.76|22379.84|22299.84|22377.5|22297.5|10
1732092770000|2024-11-20 08:52:50|22378.72|22298.72|22377.48|22297.48|22378.72|22298.72|22377.48|22297.48|10
1732092780000|2024-11-20 08:53:00|22377.84|22297.84|22380.08|22300.08|22381.44|22301.44|22377.64|22297.64|10
1732092790000|2024-11-20 08:53:10|22379.81|22299.81|22380.75|22300.75|22380.95|22300.95|22379.51|22299.51|10
1732092800000|2024-11-20 08:53:20|22380.79|22300.79|22382.32|22302.32|22382.58|22302.58|22380.79|22300.79|10
1732092810000|2024-11-20 08:53:30|22382.62|22302.62|22383.51|22303.51|22385.04|22305.04|22382.62|22302.62|10
1732092820000|2024-11-20 08:53:40|22383.72|22303.72|22384.99|22304.99|22384.99|22304.99|22383.72|22303.72|10
1732092830000|2024-11-20 08:53:50|22385.01|22305.01|22387.72|22307.72|22387.72|22307.72|22385.01|22305.01|10
1732092840000|2024-11-20 08:54:00|22387.87|22307.87|22389.44|22309.44|22389.44|22309.44|22387.39|22307.39|10
1732092850000|2024-11-20 08:54:10|22389.48|22309.48|22387.71|22307.71|22389.48|22309.48|22387.54|22307.54|10
1732092860000|2024-11-20 08:54:20|22387.18|22307.18|22387.16|22307.16|22387.76|22307.76|22386.52|22306.52|10
1732092870000|2024-11-20 08:54:30|22387.35|22307.35|22387.43|22307.43|22387.94|22307.94|22387.2|22307.2|10
1732092880000|2024-11-20 08:54:40|22386.82|22306.82|22375.97|22295.97|22386.82|22306.82|22375.97|22295.97|10
1732092890000|2024-11-20 08:54:50|22376.03|22296.03|22374.47|22294.47|22376.83|22296.83|22373.73|22293.73|10
1732092900000|2024-11-20 08:55:00|22374.46|22294.46|22377.03|22297.03|22377.03|22297.03|22374.46|22294.46|10
1732092910000|2024-11-20 08:55:10|22376.75|22296.75|22378.3|22298.3|22378.3|22298.3|22376.44|22296.44|10
1732092920000|2024-11-20 08:55:20|22378.99|22298.99|22378.42|22298.42|22379.47|22299.47|22378.42|22298.42|9
1732092930000|2024-11-20 08:55:30|22377.98|22297.98|22374.6|22294.6|22378.07|22298.07|22374.6|22294.6|9
1732092940000|2024-11-20 08:55:40|22374.39|22294.39|22375.97|22295.97|22375.97|22295.97|22374.39|22294.39|10
1732092950000|2024-11-20 08:55:50|22377.12|22297.12|22377.63|22297.63|22377.63|22297.63|22376.23|22296.23|10
1732092960000|2024-11-20 08:56:00|22377.83|22297.83|22373.3|22293.3|22377.97|22297.97|22373.3|22293.3|10
1732092970000|2024-11-20 08:56:10|22370.94|22290.94|22366.52|22286.52|22370.94|22290.94|22366.52|22286.52|10
1732092980000|2024-11-20 08:56:20|22366.69|22286.69|22366.24|22286.24|22367.37|22287.37|22365.11|22285.11|10
1732092990000|2024-11-20 08:56:30|22364.81|22284.81|22362.34|22282.34|22364.81|22284.81|22361.08|22281.08|10
1732093000000|2024-11-20 08:56:40|22362.28|22282.28|22363.68|22283.68|22364.06|22284.06|22361.84|22281.84|10
1732093010000|2024-11-20 08:56:50|22363.24|22283.24|22358.65|22278.65|22363.24|22283.24|22358.27|22278.27|10
1732093020000|2024-11-20 08:57:00|22358.2|22278.2|22359.74|22279.74|22359.74|22279.74|22357.19|22277.19|10
1732093030000|2024-11-20 08:57:10|22360.91|22280.91|22362.98|22282.98|22362.98|22282.98|22360.81|22280.81|10
1732093040000|2024-11-20 08:57:20|22363.13|22283.13|22363.04|22283.04|22363.77|22283.77|22360.74|22280.74|10
1732093050000|2024-11-20 08:57:30|22363.62|22283.62|22365.01|22285.01|22365.44|22285.44|22363.62|22283.62|10
1732093060000|2024-11-20 08:57:40|22364.54|22284.54|22363.58|22283.58|22365.05|22285.05|22362.12|22282.12|10
1732093070000|2024-11-20 08:57:50|22363.13|22283.13|22354.91|22274.91|22363.13|22283.13|22354.91|22274.91|10
1732093080000|2024-11-20 08:58:00|22354.14|22274.14|22346.21|22266.21|22354.14|22274.14|22346.21|22266.21|10
1732093090000|2024-11-20 08:58:10|22346.86|22266.86|22349|22269|22349|22269|22344.87|22264.87|10
1732093100000|2024-11-20 08:58:20|22348.12|22268.12|22338.48|22258.48|22348.12|22268.12|22338.48|22258.48|10
1732093110000|2024-11-20 08:58:30|22338.38|22258.38|22339.54|22259.54|22339.54|22259.54|22337.52|22257.52|10
1732093120000|2024-11-20 08:58:40|22339.95|22259.95|22343.37|22263.37|22343.37|22263.37|22339.95|22259.95|10
1732093130000|2024-11-20 08:58:50|22343.21|22263.21|22342.43|22262.43|22343.76|22263.76|22341.69|22261.69|10
1732093140000|2024-11-20 08:59:00|22342.09|22262.09|22345.64|22265.64|22345.64|22265.64|22342.09|22262.09|10
1732093150000|2024-11-20 08:59:10|22346.75|22266.75|22345.88|22265.88|22346.98|22266.98|22345.66|22265.66|10
1732093160000|2024-11-20 08:59:20|22346.08|22266.08|22347.22|22267.22|22347.22|22267.22|22345.74|22265.74|10
1732093170000|2024-11-20 08:59:30|22347.16|22267.16|22348.46|22268.46|22349.57|22269.57|22347.16|22267.16|9
1732093180000|2024-11-20 08:59:40|22348.23|22268.23|22348.43|22268.43|22349.02|22269.02|22348.21|22268.21|10
1732093190000|2024-11-20 08:59:50|22348.39|22268.39|22344.87|22264.87|22348.39|22268.39|22344.65|22264.65|10
1732093200000|2024-11-20 09:00:00|22344.72|22264.72|22340.73|22260.73|22345.1|22265.1|22340.73|22260.73|10
1732093210000|2024-11-20 09:00:10|22341.26|22261.26|22341.87|22261.87|22341.87|22261.87|22338.46|22258.46|10
1732093220000|2024-11-20 09:00:20|22342.4|22262.4|22339.73|22259.73|22342.72|22262.72|22339.24|22259.24|10
1732093230000|2024-11-20 09:00:30|22339.54|22259.54|22337.05|22257.05|22339.6|22259.6|22337.05|22257.05|9
1732093240000|2024-11-20 09:00:40|22336.3|22256.3|22337.72|22257.72|22338.25|22258.25|22335.88|22255.88|10
1732093250000|2024-11-20 09:00:50|22337.4|22257.4|22335.27|22255.27|22337.4|22257.4|22334.91|22254.91|10
1732093260000|2024-11-20 09:01:00|22335.47|22255.47|22334.8|22254.8|22335.47|22255.47|22333.96|22253.96|10
1732093270000|2024-11-20 09:01:10|22334.79|22254.79|22339.46|22259.46|22340.2|22260.2|22334.79|22254.79|10
1732093280000|2024-11-20 09:01:20|22339.71|22259.71|22338.27|22258.27|22340.35|22260.35|22338.27|22258.27|10
1732093290000|2024-11-20 09:01:30|22338.51|22258.51|22337.46|22257.46|22338.51|22258.51|22337.36|22257.36|10
1732093300000|2024-11-20 09:01:40|22338.42|22258.42|22333.56|22253.56|22338.75|22258.75|22333.56|22253.56|10
1732093310000|2024-11-20 09:01:50|22333.69|22253.69|22335.04|22255.04|22335.04|22255.04|22333.39|22253.39|10
1732093320000|2024-11-20 09:02:00|22335.46|22255.46|22336.93|22256.93|22337.18|22257.18|22335.46|22255.46|10
1732093330000|2024-11-20 09:02:10|22337.45|22257.45|22341.36|22261.36|22341.69|22261.69|22337.39|22257.39|10
1732093340000|2024-11-20 09:02:20|22341.66|22261.66|22345.11|22265.11|22345.41|22265.41|22341.66|22261.66|9
1732093350000|2024-11-20 09:02:30|22345.31|22265.31|22352.69|22272.69|22352.69|22272.69|22345.31|22265.31|10
1732093360000|2024-11-20 09:02:40|22353.79|22273.79|22354.65|22274.65|22354.65|22274.65|22352.99|22272.99|10
1732093370000|2024-11-20 09:02:50|22354.97|22274.97|22360.92|22280.92|22360.92|22280.92|22354.67|22274.67|10
1732093380000|2024-11-20 09:03:00|22361.35|22281.35|22359.86|22279.86|22364.82|22284.82|22359.86|22279.86|10
1732093390000|2024-11-20 09:03:10|22358.2|22278.2|22357.67|22277.67|22358.38|22278.38|22356.69|22276.69|9
1732093400000|2024-11-20 09:03:20|22357.87|22277.87|22356.47|22276.47|22359.58|22279.58|22356.47|22276.47|10
1732093410000|2024-11-20 09:03:30|22355.89|22275.89|22357.66|22277.66|22357.66|22277.66|22354.04|22274.04|10
1732093420000|2024-11-20 09:03:40|22355.64|22275.64|22347.18|22267.18|22355.64|22275.64|22347.18|22267.18|10
1732093430000|2024-11-20 09:03:50|22345.34|22265.34|22341.36|22261.36|22345.34|22265.34|22340.97|22260.97|10
1732093440000|2024-11-20 09:04:00|22341.51|22261.51|22337.33|22257.33|22341.56|22261.56|22336.01|22256.01|10
1732093450000|2024-11-20 09:04:10|22336.59|22256.59|22332.73|22252.73|22336.77|22256.77|22332.73|22252.73|10
1732093460000|2024-11-20 09:04:20|22332.51|22252.51|22330.55|22250.55|22332.51|22252.51|22330.2|22250.2|10
1732093470000|2024-11-20 09:04:30|22330.33|22250.33|22328.17|22248.17|22330.33|22250.33|22328.17|22248.17|10
1732093480000|2024-11-20 09:04:40|22328.24|22248.24|22326.53|22246.53|22328.24|22248.24|22326.53|22246.53|10
1732093490000|2024-11-20 09:04:50|22326.9|22246.9|22324.31|22244.31|22327.26|22247.26|22324.31|22244.31|10
1732093500000|2024-11-20 09:05:00|22324.27|22244.27|22323.58|22243.58|22325.45|22245.45|22323.21|22243.21|10
1732093510000|2024-11-20 09:05:10|22327.56|22247.56|22330.29|22250.29|22330.43|22250.43|22327.56|22247.56|9
1732093520000|2024-11-20 09:05:20|22330.82|22250.82|22331.79|22251.79|22333.28|22253.28|22330.49|22250.49|10
1732093530000|2024-11-20 09:05:30|22331.67|22251.67|22334.23|22254.23|22334.23|22254.23|22331.44|22251.44|10
1732093540000|2024-11-20 09:05:40|22334.04|22254.04|22329.99|22249.99|22334.04|22254.04|22329.54|22249.54|10
1732093550000|2024-11-20 09:05:50|22330.64|22250.64|22330.06|22250.06|22331.2|22251.2|22330.06|22250.06|10
1732093560000|2024-11-20 09:06:00|22329.89|22249.89|22329.07|22249.07|22330.74|22250.74|22328.96|22248.96|9
1732093570000|2024-11-20 09:06:10|22329.5|22249.5|22323.1|22243.1|22329.51|22249.51|22323.1|22243.1|10
1732093580000|2024-11-20 09:06:20|22323.84|22243.84|22323.49|22243.49|22324.3|22244.3|22323.49|22243.49|10
1732093590000|2024-11-20 09:06:30|22323.5|22243.5|22323.79|22243.79|22324.23|22244.23|22323.19|22243.19|10
1732093600000|2024-11-20 09:06:40|22323.9|22243.9|22323.92|22243.92|22323.92|22243.92|22323.9|22243.9|2
1732060800000|2024-11-20 00:00:00|22171.13|22091.13|22171.68|22091.68|22171.68|22091.68|22168.64|22088.64|10
1732060810000|2024-11-20 00:00:10|22171.76|22091.76|22174.14|22094.14|22174.39|22094.39|22171.76|22091.76|10
1732060820000|2024-11-20 00:00:20|22176.27|22096.27|22176.39|22096.39|22176.39|22096.39|22172.28|22092.28|10
1732060830000|2024-11-20 00:00:30|22177.31|22097.31|22176.43|22096.43|22179.7|22099.7|22176.43|22096.43|10
1732060840000|2024-11-20 00:00:40|22174.95|22094.95|22177.04|22097.04|22177.95|22097.95|22173.78|22093.78|10
1732060850000|2024-11-20 00:00:50|22178.59|22098.59|22180.83|22100.83|22183.08|22103.08|22178.59|22098.59|10
1732060860000|2024-11-20 00:01:00|22179.15|22099.15|22182.92|22102.92|22183.14|22103.14|22179.15|22099.15|10
1732060870000|2024-11-20 00:01:10|22183.08|22103.08|22181.59|22101.59|22183.08|22103.08|22181.02|22101.02|10
1732060880000|2024-11-20 00:01:20|22181.11|22101.11|22178.37|22098.37|22181.33|22101.33|22178.37|22098.37|10
1732060890000|2024-11-20 00:01:30|22178.48|22098.48|22172.6|22092.6|22178.48|22098.48|22172.6|22092.6|10
1732060900000|2024-11-20 00:01:40|22172.36|22092.36|22170.69|22090.69|22172.36|22092.36|22168.84|22088.84|10
1732060910000|2024-11-20 00:01:50|22171.36|22091.36|22169.05|22089.05|22171.4|22091.4|22168.76|22088.76|10
1732060920000|2024-11-20 00:02:00|22167.69|22087.69|22175.36|22095.36|22175.36|22095.36|22167.69|22087.69|10
1732060930000|2024-11-20 00:02:10|22175.58|22095.58|22175.03|22095.03|22176.42|22096.42|22175.03|22095.03|10
1732060940000|2024-11-20 00:02:20|22174.82|22094.82|22179.23|22099.23|22179.23|22099.23|22174.2|22094.2|10
1732060950000|2024-11-20 00:02:30|22178.7|22098.7|22175.16|22095.16|22178.7|22098.7|22175.16|22095.16|10
1732060960000|2024-11-20 00:02:40|22174.68|22094.68|22171.27|22091.27|22174.68|22094.68|22170.26|22090.26|10
1732060970000|2024-11-20 00:02:50|22171.76|22091.76|22173|22093|22173|22093|22170.41|22090.41|10
1732060980000|2024-11-20 00:03:00|22173.49|22093.49|22174.43|22094.43|22175.78|22095.78|22173.49|22093.49|9
1732060990000|2024-11-20 00:03:10|22175.79|22095.79|22172.04|22092.04|22175.79|22095.79|22172.04|22092.04|10
1732061000000|2024-11-20 00:03:20|22172.22|22092.22|22166.91|22086.91|22172.22|22092.22|22166.91|22086.91|10
1732061010000|2024-11-20 00:03:30|22166.07|22086.07|22158.84|22078.84|22166.76|22086.76|22158.84|22078.84|10
1732061020000|2024-11-20 00:03:40|22157.55|22077.55|22149.28|22069.28|22157.55|22077.55|22149.28|22069.28|10
1732061030000|2024-11-20 00:03:50|22149.51|22069.51|22146.89|22066.89|22149.51|22069.51|22145.48|22065.48|10
1732061040000|2024-11-20 00:04:00|22146.62|22066.62|22154.12|22074.12|22154.12|22074.12|22146.39|22066.39|10
1732061050000|2024-11-20 00:04:10|22154.91|22074.91|22152.38|22072.38|22155.86|22075.86|22151.85|22071.85|10
1732061060000|2024-11-20 00:04:20|22152.09|22072.09|22151.42|22071.42|22153.29|22073.29|22151.42|22071.42|10
1732061070000|2024-11-20 00:04:30|22151.09|22071.09|22153|22073|22153|22073|22151.09|22071.09|10
1732061080000|2024-11-20 00:04:40|22152.97|22072.97|22156.6|22076.6|22156.6|22076.6|22152.97|22072.97|10
1732061090000|2024-11-20 00:04:50|22156.71|22076.71|22158.58|22078.58|22158.62|22078.62|22156.21|22076.21|10
1732061100000|2024-11-20 00:05:00|22158.78|22078.78|22159.52|22079.52|22159.93|22079.93|22158.42|22078.42|9
1732061110000|2024-11-20 00:05:10|22159.05|22079.05|22157.81|22077.81|22159.05|22079.05|22157.06|22077.06|10
1732061120000|2024-11-20 00:05:20|22157.83|22077.83|22160.12|22080.12|22160.33|22080.33|22157.16|22077.16|10
1732061130000|2024-11-20 00:05:30|22160.3|22080.3|22165.38|22085.38|22165.38|22085.38|22160.3|22080.3|10
1732061140000|2024-11-20 00:05:40|22172.48|22092.48|22172.6|22092.6|22173.96|22093.96|22172.36|22092.36|10
1732061150000|2024-11-20 00:05:50|22172.66|22092.66|22170.05|22090.05|22172.66|22092.66|22169.83|22089.83|10
1732061160000|2024-11-20 00:06:00|22170.11|22090.11|22176.14|22096.14|22176.14|22096.14|22170.11|22090.11|10
1732061170000|2024-11-20 00:06:10|22176.16|22096.16|22166.24|22086.24|22176.16|22096.16|22166.24|22086.24|10
1732061180000|2024-11-20 00:06:20|22165.85|22085.85|22169.13|22089.13|22169.13|22089.13|22165.57|22085.57|10
1732061190000|2024-11-20 00:06:30|22168.97|22088.97|22168.34|22088.34|22168.97|22088.97|22167.41|22087.41|10
1732061200000|2024-11-20 00:06:40|22168.09|22088.09|22169.03|22089.03|22169.03|22089.03|22167.38|22087.38|10
1732061210000|2024-11-20 00:06:50|22169.06|22089.06|22168.2|22088.2|22169.12|22089.12|22168.2|22088.2|10
1732061220000|2024-11-20 00:07:00|22168.13|22088.13|22167.82|22087.82|22169.14|22089.14|22167.27|22087.27|10
1732061230000|2024-11-20 00:07:10|22167.52|22087.52|22171.74|22091.74|22171.74|22091.74|22166.52|22086.52|10
1732061240000|2024-11-20 00:07:20|22173.64|22093.64|22179.78|22099.78|22179.78|22099.78|22173.64|22093.64|10
1732061250000|2024-11-20 00:07:30|22180.49|22100.49|22185.35|22105.35|22185.35|22105.35|22179.58|22099.58|10
1732061260000|2024-11-20 00:07:40|22185.7|22105.7|22185.33|22105.33|22186.24|22106.24|22184.93|22104.93|10
1732061270000|2024-11-20 00:07:50|22185.4|22105.4|22179.66|22099.66|22185.4|22105.4|22179.66|22099.66|9
1732061280000|2024-11-20 00:08:00|22180.04|22100.04|22179.71|22099.71|22180.74|22100.74|22179.27|22099.27|10
1732061290000|2024-11-20 00:08:10|22179.51|22099.51|22181.72|22101.72|22181.72|22101.72|22178.36|22098.36|10
1732061300000|2024-11-20 00:08:20|22181.67|22101.67|22185.1|22105.1|22188.42|22108.42|22181.67|22101.67|10
1732061310000|2024-11-20 00:08:30|22185.64|22105.64|22185.88|22105.88|22186.41|22106.41|22184.76|22104.76|10
1732061320000|2024-11-20 00:08:40|22185.99|22105.99|22188.18|22108.18|22188.33|22108.33|22185.64|22105.64|9
1732061330000|2024-11-20 00:08:50|22188.01|22108.01|22187.07|22107.07|22188.78|22108.78|22187.07|22107.07|10
1732061340000|2024-11-20 00:09:00|22187|22107|22184.8|22104.8|22187|22107|22184.8|22104.8|10
1732061350000|2024-11-20 00:09:10|22184.77|22104.77|22183.57|22103.57|22184.77|22104.77|22182.11|22102.11|10
1732061360000|2024-11-20 00:09:20|22183.48|22103.48|22186.67|22106.67|22186.79|22106.79|22182.01|22102.01|10
1732061370000|2024-11-20 00:09:30|22186.82|22106.82|22188.43|22108.43|22188.43|22108.43|22186.39|22106.39|10
1732061380000|2024-11-20 00:09:40|22189.42|22109.42|22194.78|22114.78|22194.78|22114.78|22189.42|22109.42|10
1732061390000|2024-11-20 00:09:50|22195.06|22115.06|22199.28|22119.28|22199.28|22119.28|22195.06|22115.06|10
1732061400000|2024-11-20 00:10:00|22198.89|22118.89|22201.02|22121.02|22201.33|22121.33|22197.88|22117.88|10
1732061410000|2024-11-20 00:10:10|22202.8|22122.8|22200.4|22120.4|22204.34|22124.34|22200.4|22120.4|10
1732061420000|2024-11-20 00:10:20|22200.5|22120.5|22196.26|22116.26|22200.5|22120.5|22195.05|22115.05|10
1732061430000|2024-11-20 00:10:30|22196.7|22116.7|22200.04|22120.04|22200.04|22120.04|22196.7|22116.7|10
1732061440000|2024-11-20 00:10:40|22200.34|22120.34|22199.07|22119.07|22200.62|22120.62|22199.07|22119.07|10
1732061450000|2024-11-20 00:10:50|22199.65|22119.65|22191.27|22111.27|22199.65|22119.65|22191.27|22111.27|10
1732061460000|2024-11-20 00:11:00|22190.87|22110.87|22184.56|22104.56|22190.87|22110.87|22183.68|22103.68|10
1732061470000|2024-11-20 00:11:10|22185.44|22105.44|22187.92|22107.92|22188.33|22108.33|22184.48|22104.48|10
1732061480000|2024-11-20 00:11:20|22188.48|22108.48|22183.09|22103.09|22189.17|22109.17|22183.09|22103.09|10
1732061490000|2024-11-20 00:11:30|22181.32|22101.32|22179.5|22099.5|22181.32|22101.32|22178.46|22098.46|10
1732061500000|2024-11-20 00:11:40|22179.33|22099.33|22181.45|22101.45|22181.45|22101.45|22178.64|22098.64|10
1732061510000|2024-11-20 00:11:50|22181.71|22101.71|22177.66|22097.66|22181.71|22101.71|22177.66|22097.66|10
1732061520000|2024-11-20 00:12:00|22176.4|22096.4|22177.43|22097.43|22177.43|22097.43|22175.94|22095.94|10
1732061530000|2024-11-20 00:12:10|22167.6|22087.6|22165.78|22085.78|22167.8|22087.8|22165.21|22085.21|10
1732061540000|2024-11-20 00:12:20|22165.69|22085.69|22166.39|22086.39|22167.09|22087.09|22165.58|22085.58|10
1732061550000|2024-11-20 00:12:30|22166.91|22086.91|22166.32|22086.32|22168.04|22088.04|22166.32|22086.32|10
1732061560000|2024-11-20 00:12:40|22165.45|22085.45|22166.37|22086.37|22167.25|22087.25|22165.45|22085.45|9
1732061570000|2024-11-20 00:12:50|22166.32|22086.32|22165.5|22085.5|22167.53|22087.53|22165.5|22085.5|10
1732061580000|2024-11-20 00:13:00|22164.71|22084.71|22164.5|22084.5|22164.71|22084.71|22163.8|22083.8|10
1732061590000|2024-11-20 00:13:10|22164.18|22084.18|22163.47|22083.47|22165.53|22085.53|22163.47|22083.47|10
1732061600000|2024-11-20 00:13:20|22162.49|22082.49|22158.84|22078.84|22162.49|22082.49|22157.32|22077.32|10
1732061610000|2024-11-20 00:13:30|22159.32|22079.32|22158.18|22078.18|22159.75|22079.75|22158.18|22078.18|9
1732061620000|2024-11-20 00:13:40|22158.11|22078.11|22156.93|22076.93|22158.29|22078.29|22156.93|22076.93|10
1732061630000|2024-11-20 00:13:50|22155.85|22075.85|22151.55|22071.55|22155.85|22075.85|22151.55|22071.55|10
1732061640000|2024-11-20 00:14:00|22151.57|22071.57|22149.63|22069.63|22152.01|22072.01|22149.63|22069.63|10
1732061650000|2024-11-20 00:14:10|22149.32|22069.32|22145.63|22065.63|22149.35|22069.35|22145.63|22065.63|10
1732061660000|2024-11-20 00:14:20|22145.66|22065.66|22144.53|22064.53|22145.66|22065.66|22144.26|22064.26|10
1732061670000|2024-11-20 00:14:30|22144.96|22064.96|22144.73|22064.73|22145.58|22065.58|22144.15|22064.15|9
1732061680000|2024-11-20 00:14:40|22144.11|22064.11|22141.95|22061.95|22144.11|22064.11|22141.9|22061.9|10
1732061690000|2024-11-20 00:14:50|22142.32|22062.32|22141.4|22061.4|22142.52|22062.52|22141.4|22061.4|10
1732061700000|2024-11-20 00:15:00|22140.71|22060.71|22137.98|22057.98|22141.28|22061.28|22136.02|22056.02|10
1732061710000|2024-11-20 00:15:10|22138.28|22058.28|22141.53|22061.53|22142.6|22062.6|22138.28|22058.28|10
1732061720000|2024-11-20 00:15:20|22141.4|22061.4|22142.29|22062.29|22142.41|22062.41|22141.4|22061.4|10
1732061730000|2024-11-20 00:15:30|22143.45|22063.45|22143.99|22063.99|22144.38|22064.38|22143.45|22063.45|9
1732061740000|2024-11-20 00:15:40|22143.9|22063.9|22144.53|22064.53|22145.34|22065.34|22143.69|22063.69|10
1732061750000|2024-11-20 00:15:50|22144.57|22064.57|22145.41|22065.41|22145.52|22065.52|22144.43|22064.43|10
1732061760000|2024-11-20 00:16:00|22145.28|22065.28|22142.82|22062.82|22145.28|22065.28|22142.26|22062.26|10
1732061770000|2024-11-20 00:16:10|22143.22|22063.22|22149.88|22069.88|22149.88|22069.88|22143.22|22063.22|10
1732061780000|2024-11-20 00:16:20|22149.04|22069.04|22150.15|22070.15|22150.86|22070.86|22148.73|22068.73|10
1732061790000|2024-11-20 00:16:30|22151.42|22071.42|22153.61|22073.61|22154.64|22074.64|22151.42|22071.42|10
1732061800000|2024-11-20 00:16:40|22156.31|22076.31|22158.99|22078.99|22159.09|22079.09|22156.31|22076.31|10
1732061810000|2024-11-20 00:16:50|22159.6|22079.6|22168.62|22088.62|22168.95|22088.95|22159.5|22079.5|10
1732061820000|2024-11-20 00:17:00|22168.37|22088.37|22167.51|22087.51|22169.18|22089.18|22167.02|22087.02|10
1732061830000|2024-11-20 00:17:10|22166.92|22086.92|22160.29|22080.29|22166.92|22086.92|22160.29|22080.29|10
1732061840000|2024-11-20 00:17:20|22160.14|22080.14|22158.51|22078.51|22160.98|22080.98|22158.51|22078.51|10
1732061850000|2024-11-20 00:17:30|22158.59|22078.59|22158.42|22078.42|22159.21|22079.21|22158.19|22078.19|8
1732061860000|2024-11-20 00:17:40|22158.54|22078.54|22159.08|22079.08|22159.1|22079.1|22158.44|22078.44|10
1732061870000|2024-11-20 00:17:50|22159.31|22079.31|22157.72|22077.72|22159.31|22079.31|22157.55|22077.55|10
1732061880000|2024-11-20 00:18:00|22157.27|22077.27|22154.42|22074.42|22157.27|22077.27|22154.42|22074.42|10
1732061890000|2024-11-20 00:18:10|22154.27|22074.27|22150.68|22070.68|22154.8|22074.8|22150.59|22070.59|10
1732061900000|2024-11-20 00:18:20|22149.78|22069.78|22147.56|22067.56|22151.02|22071.02|22147.56|22067.56|9
1732061910000|2024-11-20 00:18:30|22146.7|22066.7|22144.98|22064.98|22146.7|22066.7|22143.86|22063.86|10
1732061920000|2024-11-20 00:18:40|22144.61|22064.61|22145.24|22065.24|22145.78|22065.78|22144.61|22064.61|10
1732061930000|2024-11-20 00:18:50|22145.21|22065.21|22142.91|22062.91|22145.21|22065.21|22142.91|22062.91|10
1732061940000|2024-11-20 00:19:00|22143.5|22063.5|22141.34|22061.34|22143.51|22063.51|22141.34|22061.34|10
1732061950000|2024-11-20 00:19:10|22140.24|22060.24|22134.22|22054.22|22140.24|22060.24|22134.22|22054.22|10
1732061960000|2024-11-20 00:19:20|22134.25|22054.25|22134.36|22054.36|22135.05|22055.05|22133.51|22053.51|10
1732061970000|2024-11-20 00:19:30|22134.96|22054.96|22135.54|22055.54|22136.57|22056.57|22134.6|22054.6|10
1732061980000|2024-11-20 00:19:40|22135.5|22055.5|22130.61|22050.61|22136.62|22056.62|22130.39|22050.39|10
1732061990000|2024-11-20 00:19:50|22130.12|22050.12|22128.17|22048.17|22130.12|22050.12|22126.79|22046.79|10
1732062000000|2024-11-20 00:20:00|22128.25|22048.25|22126.48|22046.48|22128.39|22048.39|22126.31|22046.31|10
1732062010000|2024-11-20 00:20:10|22125.21|22045.21|22126.87|22046.87|22126.95|22046.95|22125.02|22045.02|10
1732062020000|2024-11-20 00:20:20|22127.88|22047.88|22132.83|22052.83|22132.83|22052.83|22127.88|22047.88|9
1732062030000|2024-11-20 00:20:30|22132.35|22052.35|22133.94|22053.94|22133.94|22053.94|22131.77|22051.77|10
1732062040000|2024-11-20 00:20:40|22136.04|22056.04|22129.14|22049.14|22137.32|22057.32|22129.14|22049.14|10
1732062050000|2024-11-20 00:20:50|22129.74|22049.74|22130.21|22050.21|22134.12|22054.12|22129.74|22049.74|10
1732062060000|2024-11-20 00:21:00|22129.69|22049.69|22126.95|22046.95|22129.97|22049.97|22126.95|22046.95|10
1732062070000|2024-11-20 00:21:10|22125.53|22045.53|22124.27|22044.27|22125.53|22045.53|22124|22044|9
1732062080000|2024-11-20 00:21:20|22123.84|22043.84|22117.21|22037.21|22123.84|22043.84|22116.75|22036.75|10
1732062090000|2024-11-20 00:21:30|22116.75|22036.75|22114.48|22034.48|22116.75|22036.75|22114.48|22034.48|10
1732062100000|2024-11-20 00:21:40|22114.27|22034.27|22112.65|22032.65|22114.27|22034.27|22112.44|22032.44|10
1732062110000|2024-11-20 00:21:50|22112.33|22032.33|22111.35|22031.35|22112.33|22032.33|22111.03|22031.03|10
1732062120000|2024-11-20 00:22:00|22112.17|22032.17|22113.49|22033.49|22113.94|22033.94|22112.17|22032.17|10
1732062130000|2024-11-20 00:22:10|22114.41|22034.41|22122.61|22042.61|22122.61|22042.61|22114.41|22034.41|10
1732062140000|2024-11-20 00:22:20|22122.04|22042.04|22119.29|22039.29|22122.04|22042.04|22119.29|22039.29|10
1732062150000|2024-11-20 00:22:30|22120.71|22040.71|22125.52|22045.52|22125.52|22045.52|22120.71|22040.71|10
1732062160000|2024-11-20 00:22:40|22125.3|22045.3|22121.82|22041.82|22125.3|22045.3|22121.82|22041.82|10
1732062170000|2024-11-20 00:22:50|22121.2|22041.2|22121.79|22041.79|22122.1|22042.1|22120.37|22040.37|10
1732062180000|2024-11-20 00:23:00|22121.97|22041.97|22120.67|22040.67|22122.52|22042.52|22119.95|22039.95|10
1732062190000|2024-11-20 00:23:10|22120.74|22040.74|22122.38|22042.38|22122.38|22042.38|22119.88|22039.88|9
1732062200000|2024-11-20 00:23:20|22123.78|22043.78|22122.03|22042.03|22123.78|22043.78|22121.57|22041.57|9
1732062210000|2024-11-20 00:23:30|22122.35|22042.35|22122.1|22042.1|22123.31|22043.31|22122|22042|9
1732062220000|2024-11-20 00:23:40|22122.46|22042.46|22121.91|22041.91|22123.31|22043.31|22119.75|22039.75|10
1732062230000|2024-11-20 00:23:50|22121.56|22041.56|22126.94|22046.94|22127.47|22047.47|22121.56|22041.56|10
1732062240000|2024-11-20 00:24:00|22126.48|22046.48|22124.03|22044.03|22126.48|22046.48|22123.77|22043.77|10
1732062250000|2024-11-20 00:24:10|22124.1|22044.1|22122.4|22042.4|22124.93|22044.93|22122.4|22042.4|10
1732062260000|2024-11-20 00:24:20|22121.78|22041.78|22117.8|22037.8|22121.78|22041.78|22117.8|22037.8|9
1732062270000|2024-11-20 00:24:30|22117.74|22037.74|22118.76|22038.76|22119|22039|22117.74|22037.74|10
1732062280000|2024-11-20 00:24:40|22118.35|22038.35|22118.43|22038.43|22118.73|22038.73|22117.95|22037.95|10
1732062290000|2024-11-20 00:24:50|22117.67|22037.67|22115.74|22035.74|22117.67|22037.67|22115.67|22035.67|10
1732062300000|2024-11-20 00:25:00|22115.75|22035.75|22117.61|22037.61|22118.31|22038.31|22115.75|22035.75|10
1732062310000|2024-11-20 00:25:10|22116.85|22036.85|22112.07|22032.07|22116.85|22036.85|22111.12|22031.12|10
1732062320000|2024-11-20 00:25:20|22112.15|22032.15|22114.77|22034.77|22115.08|22035.08|22112.15|22032.15|10
1732062330000|2024-11-20 00:25:30|22114.74|22034.74|22114.12|22034.12|22115|22035|22114.1|22034.1|10
1732062340000|2024-11-20 00:25:40|22114.1|22034.1|22116.82|22036.82|22116.82|22036.82|22114.1|22034.1|9
1732062350000|2024-11-20 00:25:50|22116.78|22036.78|22115.46|22035.46|22116.78|22036.78|22115.1|22035.1|10
1732062360000|2024-11-20 00:26:00|22115.31|22035.31|22116.35|22036.35|22116.8|22036.8|22115.1|22035.1|10
1732062370000|2024-11-20 00:26:10|22117.25|22037.25|22119.34|22039.34|22119.83|22039.83|22117.25|22037.25|10
1732062380000|2024-11-20 00:26:20|22119.44|22039.44|22117.46|22037.46|22119.44|22039.44|22117.46|22037.46|10
1732062390000|2024-11-20 00:26:30|22118.09|22038.09|22116.48|22036.48|22118.09|22038.09|22116.48|22036.48|10
1732062400000|2024-11-20 00:26:40|22116.18|22036.18|22113.27|22033.27|22116.28|22036.28|22113.27|22033.27|10
1732062410000|2024-11-20 00:26:50|22113.08|22033.08|22110.6|22030.6|22113.08|22033.08|22110.6|22030.6|10
1732062420000|2024-11-20 00:27:00|22109.97|22029.97|22108.75|22028.75|22110.85|22030.85|22108.75|22028.75|10
1732062430000|2024-11-20 00:27:10|22108.07|22028.07|22106.55|22026.55|22108.07|22028.07|22106.54|22026.54|9
1732062440000|2024-11-20 00:27:20|22106.11|22026.11|22097.64|22017.64|22106.11|22026.11|22097.64|22017.64|10
1732062450000|2024-11-20 00:27:30|22096.44|22016.44|22090.21|22010.21|22096.44|22016.44|22089.92|22009.92|10
1732062460000|2024-11-20 00:27:40|22089.77|22009.77|22079.34|21999.34|22089.77|22009.77|22079.34|21999.34|10
1732062470000|2024-11-20 00:27:50|22079.79|21999.79|22082.97|22002.97|22082.97|22002.97|22077.39|21997.39|10
1732062480000|2024-11-20 00:28:00|22082.22|22002.22|22078.84|21998.84|22082.22|22002.22|22078.78|21998.78|10
1732062490000|2024-11-20 00:28:10|22078.63|21998.63|22078.46|21998.46|22078.64|21998.64|22076.66|21996.66|10
1732062500000|2024-11-20 00:28:20|22078.82|21998.82|22084.76|22004.76|22084.76|22004.76|22078.68|21998.68|10
1732062510000|2024-11-20 00:28:30|22084.75|22004.75|22082|22002|22084.75|22004.75|22081.93|22001.93|9
1732062520000|2024-11-20 00:28:40|22081.74|22001.74|22082.92|22002.92|22082.92|22002.92|22081.28|22001.28|9
1732062530000|2024-11-20 00:28:50|22082.68|22002.68|22077.1|21997.1|22083.99|22003.99|22077.1|21997.1|10
1732062540000|2024-11-20 00:29:00|22077.04|21997.04|22076.23|21996.23|22078.65|21998.65|22076.18|21996.18|10
1732062550000|2024-11-20 00:29:10|22076.76|21996.76|22073.87|21993.87|22077.01|21997.01|22073.87|21993.87|9
1732062560000|2024-11-20 00:29:20|22074.35|21994.35|22076.42|21996.42|22076.67|21996.67|22073.66|21993.66|10
1732062570000|2024-11-20 00:29:30|22075.43|21995.43|22074.43|21994.43|22075.43|21995.43|22074.04|21994.04|10
1732062580000|2024-11-20 00:29:40|22074.14|21994.14|22072.67|21992.67|22074.14|21994.14|22072.67|21992.67|9
1732062590000|2024-11-20 00:29:50|22072.96|21992.96|22070.52|21990.52|22073.09|21993.09|22069.83|21989.83|10
1732062600000|2024-11-20 00:30:00|22069.91|21989.91|22066.05|21986.05|22070.34|21990.34|22066.05|21986.05|10
1732062610000|2024-11-20 00:30:10|22066.93|21986.93|22065.58|21985.58|22066.93|21986.93|22064.4|21984.4|10
1732062620000|2024-11-20 00:30:20|22066.15|21986.15|22060.23|21980.23|22066.15|21986.15|22060.23|21980.23|10
1732062630000|2024-11-20 00:30:30|22060.21|21980.21|22058.41|21978.41|22060.42|21980.42|22058.41|21978.41|10
1732062640000|2024-11-20 00:30:40|22058.34|21978.34|22068.62|21988.62|22068.62|21988.62|22057.17|21977.17|10
1732062650000|2024-11-20 00:30:50|22066.99|21986.99|22067.36|21987.36|22067.72|21987.72|22065.05|21985.05|10
1732062660000|2024-11-20 00:31:00|22067.77|21987.77|22070.11|21990.11|22070.11|21990.11|22067.08|21987.08|10
1732062670000|2024-11-20 00:31:10|22069.68|21989.68|22060.9|21980.9|22074.75|21994.75|22057.87|21977.87|10
1732062680000|2024-11-20 00:31:20|22061.65|21981.65|22074.78|21994.78|22074.78|21994.78|22061.65|21981.65|10
1732062690000|2024-11-20 00:31:30|22075.52|21995.52|22068.98|21988.98|22080.15|22000.15|22068.1|21988.1|10
1732062700000|2024-11-20 00:31:40|22068.77|21988.77|22074.31|21994.31|22074.31|21994.31|22068|21988|10
1732062710000|2024-11-20 00:31:50|22075|21995|22079.07|21999.07|22079.07|21999.07|22075|21995|10
1732062720000|2024-11-20 00:32:00|22079.67|21999.67|22086.58|22006.58|22086.94|22006.94|22079.67|21999.67|10
1732062730000|2024-11-20 00:32:10|22087.73|22007.73|22098.62|22018.62|22098.93|22018.93|22086.25|22006.25|10
1732062740000|2024-11-20 00:32:20|22098.14|22018.14|22109.51|22029.51|22110.82|22030.82|22098.14|22018.14|10
1732062750000|2024-11-20 00:32:30|22109.15|22029.15|22105.72|22025.72|22109.15|22029.15|22105.16|22025.16|10
1732062760000|2024-11-20 00:32:40|22105.2|22025.2|22101.07|22021.07|22105.2|22025.2|22101.07|22021.07|8
1732062770000|2024-11-20 00:32:50|22100.89|22020.89|22098.12|22018.12|22101.39|22021.39|22098.12|22018.12|10
1732062780000|2024-11-20 00:33:00|22097.7|22017.7|22099.37|22019.37|22099.37|22019.37|22096.85|22016.85|10
1732062790000|2024-11-20 00:33:10|22099.69|22019.69|22102.81|22022.81|22102.81|22022.81|22099.69|22019.69|10
1732062800000|2024-11-20 00:33:20|22103.37|22023.37|22103.01|22023.01|22105.53|22025.53|22100.46|22020.46|10
1732062810000|2024-11-20 00:33:30|22093.26|22013.26|22093.83|22013.83|22094.23|22014.23|22092.2|22012.2|10
1732062820000|2024-11-20 00:33:40|22093.77|22013.77|22096.8|22016.8|22096.93|22016.93|22092.11|22012.11|10
1732062830000|2024-11-20 00:33:50|22097.05|22017.05|22100.8|22020.8|22100.8|22020.8|22096.59|22016.59|10
1732062840000|2024-11-20 00:34:00|22100.61|22020.61|22100.4|22020.4|22101.13|22021.13|22099.27|22019.27|10
1732062850000|2024-11-20 00:34:10|22100.74|22020.74|22098.19|22018.19|22100.84|22020.84|22098.19|22018.19|10
1732062860000|2024-11-20 00:34:20|22098.04|22018.04|22095.56|22015.56|22098.39|22018.39|22095.56|22015.56|10
1732062870000|2024-11-20 00:34:30|22095.54|22015.54|22094.91|22014.91|22095.87|22015.87|22094.61|22014.61|10
1732062880000|2024-11-20 00:34:40|22094.81|22014.81|22094.64|22014.64|22095|22015|22094.18|22014.18|10
1732062890000|2024-11-20 00:34:50|22094.66|22014.66|22094.83|22014.83|22095.24|22015.24|22094.45|22014.45|10
1732062900000|2024-11-20 00:35:00|22095.72|22015.72|22095.37|22015.37|22098.24|22018.24|22095.37|22015.37|9
1732062910000|2024-11-20 00:35:10|22095.55|22015.55|22092.76|22012.76|22095.82|22015.82|22092.58|22012.58|10
1732062920000|2024-11-20 00:35:20|22092.15|22012.15|22094.03|22014.03|22094.19|22014.19|22091.76|22011.76|10
1732062930000|2024-11-20 00:35:30|22093.66|22013.66|22100.63|22020.63|22100.63|22020.63|22093.66|22013.66|10
1732062940000|2024-11-20 00:35:40|22100.44|22020.44|22100.38|22020.38|22101.28|22021.28|22100.38|22020.38|9
1732062950000|2024-11-20 00:35:50|22100.08|22020.08|22102.6|22022.6|22103.66|22023.66|22097.48|22017.48|10
1732062960000|2024-11-20 00:36:00|22102.25|22022.25|22103.07|22023.07|22103.09|22023.09|22101.84|22021.84|10
1732062970000|2024-11-20 00:36:10|22103.19|22023.19|22115.71|22035.71|22115.71|22035.71|22102.91|22022.91|10
1732062980000|2024-11-20 00:36:20|22115.99|22035.99|22123.84|22043.84|22123.93|22043.93|22115.78|22035.78|10
1732062990000|2024-11-20 00:36:30|22124.21|22044.21|22127.6|22047.6|22129.48|22049.48|22123.26|22043.26|10
1732063000000|2024-11-20 00:36:40|22127.15|22047.15|22130.64|22050.64|22130.7|22050.7|22126.98|22046.98|10
1732063010000|2024-11-20 00:36:50|22131.87|22051.87|22118.52|22038.52|22133.34|22053.34|22118.52|22038.52|10
1732063020000|2024-11-20 00:37:00|22117.91|22037.91|22114.69|22034.69|22117.91|22037.91|22114.66|22034.66|10
1732063030000|2024-11-20 00:37:10|22114.6|22034.6|22116.82|22036.82|22116.82|22036.82|22114.32|22034.32|10
1732063040000|2024-11-20 00:37:20|22115.79|22035.79|22118.67|22038.67|22119.23|22039.23|22115.57|22035.57|10
1732063050000|2024-11-20 00:37:30|22119.36|22039.36|22125.63|22045.63|22125.64|22045.64|22119.3|22039.3|10
1732063060000|2024-11-20 00:37:40|22124.6|22044.6|22126.75|22046.75|22126.75|22046.75|22123.6|22043.6|10
1732063070000|2024-11-20 00:37:50|22126.36|22046.36|22125.88|22045.88|22126.98|22046.98|22125.88|22045.88|10
1732063080000|2024-11-20 00:38:00|22126.71|22046.71|22131.44|22051.44|22131.44|22051.44|22126.71|22046.71|10
1732063090000|2024-11-20 00:38:10|22130.68|22050.68|22132.84|22052.84|22132.84|22052.84|22129.73|22049.73|10
1732063100000|2024-11-20 00:38:20|22133.21|22053.21|22138.17|22058.17|22138.81|22058.81|22133.21|22053.21|10
1732063110000|2024-11-20 00:38:30|22143.89|22063.89|22148.52|22068.52|22148.52|22068.52|22143.89|22063.89|10
1732063120000|2024-11-20 00:38:40|22148.75|22068.75|22147.74|22067.74|22148.75|22068.75|22147.6|22067.6|9
1732063130000|2024-11-20 00:38:50|22147.25|22067.25|22143.24|22063.24|22147.39|22067.39|22143.24|22063.24|10
1732063140000|2024-11-20 00:39:00|22142.77|22062.77|22136.25|22056.25|22142.77|22062.77|22136.25|22056.25|10
1732063150000|2024-11-20 00:39:10|22136.58|22056.58|22139.53|22059.53|22140.8|22060.8|22136.58|22056.58|10
1732063160000|2024-11-20 00:39:20|22137.8|22057.8|22135.09|22055.09|22137.8|22057.8|22135.09|22055.09|10
1732063170000|2024-11-20 00:39:30|22135.26|22055.26|22135.43|22055.43|22136.03|22056.03|22134.7|22054.7|10
1732063180000|2024-11-20 00:39:40|22135.45|22055.45|22136.33|22056.33|22136.33|22056.33|22134.53|22054.53|10
1732063190000|2024-11-20 00:39:50|22136.42|22056.42|22138.25|22058.25|22139.08|22059.08|22136.24|22056.24|10
1732063200000|2024-11-20 00:40:00|22138.64|22058.64|22139.17|22059.17|22139.9|22059.9|22138.51|22058.51|10
1732063210000|2024-11-20 00:40:10|22139.45|22059.45|22139.91|22059.91|22139.91|22059.91|22138.35|22058.35|10
1732063220000|2024-11-20 00:40:20|22140.48|22060.48|22146.25|22066.25|22146.25|22066.25|22140.48|22060.48|10
1732063230000|2024-11-20 00:40:30|22147.93|22067.93|22154.77|22074.77|22154.77|22074.77|22147.93|22067.93|10
1732063240000|2024-11-20 00:40:40|22155.15|22075.15|22156.29|22076.29|22156.29|22076.29|22154.3|22074.3|10
1732063250000|2024-11-20 00:40:50|22162.6|22082.6|22159.7|22079.7|22162.6|22082.6|22159.7|22079.7|10
1732063260000|2024-11-20 00:41:00|22159.55|22079.55|22162.19|22082.19|22162.4|22082.4|22159.55|22079.55|10
1732063270000|2024-11-20 00:41:10|22163.2|22083.2|22168.38|22088.38|22168.38|22088.38|22162.79|22082.79|10
1732063280000|2024-11-20 00:41:20|22169.14|22089.14|22168.1|22088.1|22169.14|22089.14|22167.02|22087.02|10
1732063290000|2024-11-20 00:41:30|22168.57|22088.57|22167.01|22087.01|22168.63|22088.63|22166.76|22086.76|9
1732063300000|2024-11-20 00:41:40|22167.58|22087.58|22168.94|22088.94|22170.98|22090.98|22166.73|22086.73|10
1732063310000|2024-11-20 00:41:50|22169.05|22089.05|22175.66|22095.66|22175.93|22095.93|22169.05|22089.05|10
1732063320000|2024-11-20 00:42:00|22175.42|22095.42|22182.77|22102.77|22182.77|22102.77|22174.06|22094.06|10
1732063330000|2024-11-20 00:42:10|22176.54|22096.54|22180.13|22100.13|22180.13|22100.13|22176.54|22096.54|10
1732063340000|2024-11-20 00:42:20|22181.31|22101.31|22182.9|22102.9|22183.43|22103.43|22181.31|22101.31|10
1732063350000|2024-11-20 00:42:30|22181.86|22101.86|22180.26|22100.26|22181.86|22101.86|22179.72|22099.72|10
1732063360000|2024-11-20 00:42:40|22180.23|22100.23|22177.53|22097.53|22180.55|22100.55|22177.53|22097.53|10
1732063370000|2024-11-20 00:42:50|22177.72|22097.72|22176.36|22096.36|22177.92|22097.92|22176.36|22096.36|10
1732063380000|2024-11-20 00:43:00|22176.15|22096.15|22177.61|22097.61|22177.61|22097.61|22175.5|22095.5|10
1732063390000|2024-11-20 00:43:10|22176.99|22096.99|22182.58|22102.58|22183.75|22103.75|22174.72|22094.72|10
1732063400000|2024-11-20 00:43:20|22180.67|22100.67|22182.98|22102.98|22182.98|22102.98|22179.26|22099.26|9
1732063410000|2024-11-20 00:43:30|22183.64|22103.64|22183.92|22103.92|22184.53|22104.53|22183.64|22103.64|10
1732063420000|2024-11-20 00:43:40|22183.14|22103.14|22185.88|22105.88|22185.88|22105.88|22182.57|22102.57|10
1732063430000|2024-11-20 00:43:50|22185.83|22105.83|22188.62|22108.62|22188.62|22108.62|22185.83|22105.83|10
1732063440000|2024-11-20 00:44:00|22187.97|22107.97|22185.55|22105.55|22187.97|22107.97|22184.48|22104.48|10
1732063450000|2024-11-20 00:44:10|22185.88|22105.88|22183.33|22103.33|22185.88|22105.88|22183.33|22103.33|10
1732063460000|2024-11-20 00:44:20|22183.32|22103.32|22179.59|22099.59|22183.32|22103.32|22179.59|22099.59|10
1732063470000|2024-11-20 00:44:30|22179.34|22099.34|22177.82|22097.82|22179.34|22099.34|22177.4|22097.4|10
1732063480000|2024-11-20 00:44:40|22178.08|22098.08|22180.24|22100.24|22180.24|22100.24|22178.03|22098.03|9
1732063490000|2024-11-20 00:44:50|22180.04|22100.04|22176.56|22096.56|22180.36|22100.36|22176.56|22096.56|10
1732063500000|2024-11-20 00:45:00|22176.21|22096.21|22176.16|22096.16|22179.26|22099.26|22175.96|22095.96|10
1732063510000|2024-11-20 00:45:10|22175.49|22095.49|22175.68|22095.68|22177.08|22097.08|22175.49|22095.49|10
1732063520000|2024-11-20 00:45:20|22175.73|22095.73|22172.01|22092.01|22175.73|22095.73|22171.94|22091.94|10
1732063530000|2024-11-20 00:45:30|22171.9|22091.9|22159.5|22079.5|22171.9|22091.9|22159.47|22079.47|10
1732063540000|2024-11-20 00:45:40|22159.54|22079.54|22156.85|22076.85|22159.62|22079.62|22155.47|22075.47|10
1732063550000|2024-11-20 00:45:50|22157.21|22077.21|22157.78|22077.78|22158.1|22078.1|22157.21|22077.21|10
1732063560000|2024-11-20 00:46:00|22158.02|22078.02|22163.9|22083.9|22163.9|22083.9|22158.02|22078.02|10
1732063570000|2024-11-20 00:46:10|22163.63|22083.63|22161.89|22081.89|22163.63|22083.63|22161.31|22081.31|10
1732063580000|2024-11-20 00:46:20|22159.59|22079.59|22157.71|22077.71|22159.59|22079.59|22157.25|22077.25|10
1732063590000|2024-11-20 00:46:30|22157.59|22077.59|22156.53|22076.53|22158.69|22078.69|22156.51|22076.51|10
1732063600000|2024-11-20 00:46:40|22156.39|22076.39|22159.19|22079.19|22159.25|22079.25|22156.39|22076.39|10
1732063610000|2024-11-20 00:46:50|22159.64|22079.64|22158.2|22078.2|22162.38|22082.38|22157.75|22077.75|9
1732063620000|2024-11-20 00:47:00|22156.78|22076.78|22157.32|22077.32|22157.94|22077.94|22156.2|22076.2|10
1732063630000|2024-11-20 00:47:10|22156.69|22076.69|22154.08|22074.08|22156.95|22076.95|22154.08|22074.08|10
1732063640000|2024-11-20 00:47:20|22154.54|22074.54|22154.79|22074.79|22154.79|22074.79|22154.2|22074.2|9
1732063650000|2024-11-20 00:47:30|22154.88|22074.88|22152.09|22072.09|22154.88|22074.88|22151.26|22071.26|10
1732063660000|2024-11-20 00:47:40|22151.47|22071.47|22149.41|22069.41|22151.47|22071.47|22149.41|22069.41|10
1732063670000|2024-11-20 00:47:50|22149.38|22069.38|22147.42|22067.42|22150.48|22070.48|22147.42|22067.42|10
1732063680000|2024-11-20 00:48:00|22147.6|22067.6|22144.42|22064.42|22147.6|22067.6|22144.42|22064.42|10
1732063690000|2024-11-20 00:48:10|22144.32|22064.32|22141.43|22061.43|22144.32|22064.32|22141.43|22061.43|10
1732063700000|2024-11-20 00:48:20|22138.83|22058.83|22139.7|22059.7|22139.7|22059.7|22138.69|22058.69|10
1732063710000|2024-11-20 00:48:30|22139.89|22059.89|22141.64|22061.64|22141.72|22061.72|22139.89|22059.89|10
1732063720000|2024-11-20 00:48:40|22141.75|22061.75|22143.38|22063.38|22144.43|22064.43|22141.75|22061.75|10
1732063730000|2024-11-20 00:48:50|22142.93|22062.93|22147.46|22067.46|22147.46|22067.46|22142.93|22062.93|10
1732063740000|2024-11-20 00:49:00|22147.75|22067.75|22148.35|22068.35|22148.57|22068.57|22147.45|22067.45|9
1732063750000|2024-11-20 00:49:10|22148.55|22068.55|22146.38|22066.38|22148.55|22068.55|22146.1|22066.1|10
1732063760000|2024-11-20 00:49:20|22146.07|22066.07|22146.42|22066.42|22147.09|22067.09|22146.06|22066.06|10
1732063770000|2024-11-20 00:49:30|22148.02|22068.02|22145.81|22065.81|22148.04|22068.04|22145.76|22065.76|10
1732063780000|2024-11-20 00:49:40|22145.51|22065.51|22148.25|22068.25|22148.25|22068.25|22144.94|22064.94|10
1732063790000|2024-11-20 00:49:50|22148.77|22068.77|22147.49|22067.49|22148.77|22068.77|22147.18|22067.18|9
1732063800000|2024-11-20 00:50:00|22147.56|22067.56|22143.49|22063.49|22147.56|22067.56|22143.49|22063.49|10
1732063810000|2024-11-20 00:50:10|22143.14|22063.14|22143.08|22063.08|22144.57|22064.57|22143.04|22063.04|10
1732063820000|2024-11-20 00:50:20|22142.99|22062.99|22144.21|22064.21|22145.3|22065.3|22142.84|22062.84|10
1732063830000|2024-11-20 00:50:30|22144.12|22064.12|22146.23|22066.23|22147.26|22067.26|22144.12|22064.12|9
1732063840000|2024-11-20 00:50:40|22146.67|22066.67|22148.07|22068.07|22148.08|22068.08|22146.67|22066.67|10
1732063850000|2024-11-20 00:50:50|22148.32|22068.32|22148.86|22068.86|22149.58|22069.58|22148.21|22068.21|10
1732063860000|2024-11-20 00:51:00|22148.88|22068.88|22148.52|22068.52|22150.44|22070.44|22148.52|22068.52|10
1732063870000|2024-11-20 00:51:10|22148.55|22068.55|22149.29|22069.29|22149.29|22069.29|22147.76|22067.76|10
1732063880000|2024-11-20 00:51:20|22148.31|22068.31|22148.56|22068.56|22148.56|22068.56|22146.16|22066.16|10
1732063890000|2024-11-20 00:51:30|22149.73|22069.73|22152.42|22072.42|22152.6|22072.6|22149.73|22069.73|10
1732063900000|2024-11-20 00:51:40|22152.15|22072.15|22151.77|22071.77|22153.1|22073.1|22151.77|22071.77|9
1732063910000|2024-11-20 00:51:50|22152.06|22072.06|22153.65|22073.65|22153.65|22073.65|22152.06|22072.06|10
1732063920000|2024-11-20 00:52:00|22153.7|22073.7|22152.45|22072.45|22155.81|22075.81|22152.45|22072.45|10
1732063930000|2024-11-20 00:52:10|22152.37|22072.37|22150.47|22070.47|22152.37|22072.37|22148.64|22068.64|10
1732063940000|2024-11-20 00:52:20|22151.27|22071.27|22152.68|22072.68|22152.68|22072.68|22151.26|22071.26|10
1732063950000|2024-11-20 00:52:30|22153.03|22073.03|22153.98|22073.98|22154.13|22074.13|22153.03|22073.03|10
1732063960000|2024-11-20 00:52:40|22154.15|22074.15|22154.76|22074.76|22154.81|22074.81|22153.75|22073.75|10
1732063970000|2024-11-20 00:52:50|22156.19|22076.19|22156.48|22076.48|22156.52|22076.52|22155.9|22075.9|10
1732063980000|2024-11-20 00:53:00|22156.89|22076.89|22161.56|22081.56|22161.56|22081.56|22156.89|22076.89|10
1732063990000|2024-11-20 00:53:10|22162.13|22082.13|22171.47|22091.47|22171.77|22091.77|22162.13|22082.13|10
1732064000000|2024-11-20 00:53:20|22171.49|22091.49|22169.82|22089.82|22171.49|22091.49|22168.9|22088.9|10
1732064010000|2024-11-20 00:53:30|22169.68|22089.68|22169.19|22089.19|22170.49|22090.49|22169.19|22089.19|10
1732064020000|2024-11-20 00:53:40|22169.01|22089.01|22169.5|22089.5|22169.79|22089.79|22168.91|22088.91|10
1732064030000|2024-11-20 00:53:50|22169.01|22089.01|22169.51|22089.51|22170.36|22090.36|22169.01|22089.01|10
1732064040000|2024-11-20 00:54:00|22169.35|22089.35|22171.45|22091.45|22171.79|22091.79|22168.99|22088.99|10
1732064050000|2024-11-20 00:54:10|22171.44|22091.44|22172.76|22092.76|22172.76|22092.76|22170.86|22090.86|9
1732064060000|2024-11-20 00:54:20|22173.32|22093.32|22173.85|22093.85|22174.17|22094.17|22173.17|22093.17|10
1732064070000|2024-11-20 00:54:30|22173.98|22093.98|22172.94|22092.94|22173.98|22093.98|22172.94|22092.94|10
1732064080000|2024-11-20 00:54:40|22172.89|22092.89|22171.99|22091.99|22172.89|22092.89|22171.83|22091.83|10
1732064090000|2024-11-20 00:54:50|22171.75|22091.75|22170.77|22090.77|22171.75|22091.75|22170.41|22090.41|10
1732064100000|2024-11-20 00:55:00|22170.18|22090.18|22168.7|22088.7|22170.28|22090.28|22168.4|22088.4|10
1732064110000|2024-11-20 00:55:10|22169.34|22089.34|22172.99|22092.99|22172.99|22092.99|22169.34|22089.34|10
1732064120000|2024-11-20 00:55:20|22173.42|22093.42|22175.22|22095.22|22175.22|22095.22|22173.36|22093.36|10
1732064130000|2024-11-20 00:55:30|22175.69|22095.69|22176.44|22096.44|22178.81|22098.81|22175.48|22095.48|10
1732064140000|2024-11-20 00:55:40|22176.7|22096.7|22174.65|22094.65|22176.7|22096.7|22174.65|22094.65|10
1732064150000|2024-11-20 00:55:50|22174.25|22094.25|22170.81|22090.81|22174.25|22094.25|22170.29|22090.29|10
1732064160000|2024-11-20 00:56:00|22170.85|22090.85|22172.92|22092.92|22172.92|22092.92|22170.84|22090.84|9
1732064170000|2024-11-20 00:56:10|22172.71|22092.71|22173.4|22093.4|22173.43|22093.43|22172.2|22092.2|10
1732064180000|2024-11-20 00:56:20|22174.33|22094.33|22173.05|22093.05|22174.33|22094.33|22172.99|22092.99|10
1732064190000|2024-11-20 00:56:30|22173.25|22093.25|22174.13|22094.13|22174.13|22094.13|22172.12|22092.12|8
1732064200000|2024-11-20 00:56:40|22174.48|22094.48|22175.23|22095.23|22175.58|22095.58|22174.48|22094.48|10
1732064210000|2024-11-20 00:56:50|22175.02|22095.02|22174.65|22094.65|22175.02|22095.02|22173.47|22093.47|10
1732064220000|2024-11-20 00:57:00|22174.57|22094.57|22173.06|22093.06|22175.34|22095.34|22173.06|22093.06|9
1732064230000|2024-11-20 00:57:10|22173.45|22093.45|22157.88|22077.88|22173.45|22093.45|22157.84|22077.84|10
1732064240000|2024-11-20 00:57:20|22158.05|22078.05|22157.98|22077.98|22158.86|22078.86|22157.79|22077.79|10
1732064250000|2024-11-20 00:57:30|22158.13|22078.13|22165.29|22085.29|22165.29|22085.29|22158.13|22078.13|10
1732064260000|2024-11-20 00:57:40|22165.16|22085.16|22164.26|22084.26|22165.19|22085.19|22164.26|22084.26|10
1732064270000|2024-11-20 00:57:50|22163.81|22083.81|22171.42|22091.42|22171.92|22091.92|22163.81|22083.81|10
1732064280000|2024-11-20 00:58:00|22171.37|22091.37|22170.53|22090.53|22171.59|22091.59|22170.53|22090.53|10
1732064290000|2024-11-20 00:58:10|22169.75|22089.75|22167.88|22087.88|22169.75|22089.75|22167.88|22087.88|10
1732064300000|2024-11-20 00:58:20|22168.49|22088.49|22163.36|22083.36|22168.57|22088.57|22163.3|22083.3|10
1732064310000|2024-11-20 00:58:30|22162.94|22082.94|22161.7|22081.7|22162.94|22082.94|22160.87|22080.87|10
1732064320000|2024-11-20 00:58:40|22161.53|22081.53|22159.73|22079.73|22161.62|22081.62|22159.66|22079.66|10
1732064330000|2024-11-20 00:58:50|22159.59|22079.59|22160.17|22080.17|22160.24|22080.24|22159.59|22079.59|8
1732064340000|2024-11-20 00:59:00|22160.2|22080.2|22159.3|22079.3|22160.2|22080.2|22159.3|22079.3|9
1732064350000|2024-11-20 00:59:10|22159.27|22079.27|22158.5|22078.5|22159.27|22079.27|22158.05|22078.05|10
1732064360000|2024-11-20 00:59:20|22158.56|22078.56|22158.59|22078.59|22160.18|22080.18|22158.56|22078.56|10
1732064370000|2024-11-20 00:59:30|22158.44|22078.44|22157.44|22077.44|22158.44|22078.44|22157.44|22077.44|10
1732064380000|2024-11-20 00:59:40|22157.75|22077.75|22156.23|22076.23|22157.75|22077.75|22156.23|22076.23|10
1732064390000|2024-11-20 00:59:50|22156.22|22076.22|22154.22|22074.22|22156.22|22076.22|22154.22|22074.22|10
1732064400000|2024-11-20 01:00:00|22153.04|22073.04|22142.57|22062.57|22153.04|22073.04|22142.57|22062.57|10
1732064410000|2024-11-20 01:00:10|22142.46|22062.46|22144.45|22064.45|22144.45|22064.45|22140.43|22060.43|10
1732064420000|2024-11-20 01:00:20|22148.56|22068.56|22152.07|22072.07|22152.07|22072.07|22148.56|22068.56|10
1732064430000|2024-11-20 01:00:30|22151.05|22071.05|22160.82|22080.82|22160.82|22080.82|22151.05|22071.05|10
1732064440000|2024-11-20 01:00:40|22161.49|22081.49|22161.68|22081.68|22161.68|22081.68|22161|22081|10
1732064450000|2024-11-20 01:00:50|22162.12|22082.12|22165.75|22085.75|22165.75|22085.75|22162.12|22082.12|10
1732064460000|2024-11-20 01:01:00|22165.73|22085.73|22164.16|22084.16|22165.88|22085.88|22164.16|22084.16|10
1732064470000|2024-11-20 01:01:10|22152.54|22072.54|22148.43|22068.43|22152.54|22072.54|22148.43|22068.43|10
1732064480000|2024-11-20 01:01:20|22148.31|22068.31|22152.09|22072.09|22152.59|22072.59|22148.31|22068.31|10
1732064490000|2024-11-20 01:01:30|22152.33|22072.33|22150.86|22070.86|22152.33|22072.33|22150.66|22070.66|10
1732064500000|2024-11-20 01:01:40|22151.05|22071.05|22152.23|22072.23|22152.23|22072.23|22150.71|22070.71|10
1732064510000|2024-11-20 01:01:50|22152.09|22072.09|22152|22072|22152.51|22072.51|22151.83|22071.83|10
1732064520000|2024-11-20 01:02:00|22152.16|22072.16|22154.04|22074.04|22154.22|22074.22|22151.97|22071.97|10
1732064530000|2024-11-20 01:02:10|22154.2|22074.2|22151.97|22071.97|22154.2|22074.2|22151.97|22071.97|9
1732064540000|2024-11-20 01:02:20|22152.13|22072.13|22166.75|22086.75|22166.75|22086.75|22152.13|22072.13|10
1732064550000|2024-11-20 01:02:30|22166.62|22086.62|22165.54|22085.54|22166.62|22086.62|22165.54|22085.54|10
1732064560000|2024-11-20 01:02:40|22165.51|22085.51|22164.23|22084.23|22165.82|22085.82|22164.21|22084.21|10
1732064570000|2024-11-20 01:02:50|22166.21|22086.21|22164.28|22084.28|22166.21|22086.21|22164.28|22084.28|9
1732064580000|2024-11-20 01:03:00|22164.26|22084.26|22168.19|22088.19|22168.19|22088.19|22164.16|22084.16|10
1732064590000|2024-11-20 01:03:10|22168.81|22088.81|22173.18|22093.18|22173.22|22093.22|22168.73|22088.73|10
1732064600000|2024-11-20 01:03:20|22172.59|22092.59|22176.16|22096.16|22176.16|22096.16|22172.15|22092.15|10
1732064610000|2024-11-20 01:03:30|22176.55|22096.55|22165.36|22085.36|22177.78|22097.78|22165.36|22085.36|10
1732064620000|2024-11-20 01:03:40|22165.5|22085.5|22164.7|22084.7|22166.34|22086.34|22164.22|22084.22|10
1732064630000|2024-11-20 01:03:50|22165.11|22085.11|22170.4|22090.4|22170.4|22090.4|22165.11|22085.11|10
1732064640000|2024-11-20 01:04:00|22170.51|22090.51|22176.26|22096.26|22176.26|22096.26|22170.51|22090.51|10
1732064650000|2024-11-20 01:04:10|22176.43|22096.43|22178.39|22098.39|22178.39|22098.39|22175.51|22095.51|10
1732064660000|2024-11-20 01:04:20|22178.43|22098.43|22181.67|22101.67|22181.67|22101.67|22178.34|22098.34|10
1732064670000|2024-11-20 01:04:30|22182.61|22102.61|22183.27|22103.27|22183.27|22103.27|22181.69|22101.69|10
1732064680000|2024-11-20 01:04:40|22183.11|22103.11|22189.53|22109.53|22189.53|22109.53|22182.81|22102.81|10
1732064690000|2024-11-20 01:04:50|22189.94|22109.94|22201.74|22121.74|22201.74|22121.74|22189.94|22109.94|10
1732064700000|2024-11-20 01:05:00|22202.67|22122.67|22206.31|22126.31|22208.67|22128.67|22202.67|22122.67|10
1732064710000|2024-11-20 01:05:10|22206.09|22126.09|22203.16|22123.16|22206.09|22126.09|22202.53|22122.53|9
1732064720000|2024-11-20 01:05:20|22202.58|22122.58|22205.21|22125.21|22205.21|22125.21|22200.93|22120.93|10
1732064730000|2024-11-20 01:05:30|22205.61|22125.61|22203.84|22123.84|22205.68|22125.68|22203.84|22123.84|10
1732064740000|2024-11-20 01:05:40|22203.64|22123.64|22212.13|22132.13|22212.44|22132.44|22202.72|22122.72|10
1732064750000|2024-11-20 01:05:50|22211.82|22131.82|22211.5|22131.5|22212.11|22132.11|22211.5|22131.5|8
1732064760000|2024-11-20 01:06:00|22211.62|22131.62|22209.61|22129.61|22213.86|22133.86|22209.61|22129.61|10
1732064770000|2024-11-20 01:06:10|22208.72|22128.72|22209.71|22129.71|22209.71|22129.71|22207.66|22127.66|10
1732064780000|2024-11-20 01:06:20|22209.4|22129.4|22213.34|22133.34|22213.34|22133.34|22209.31|22129.31|10
1732064790000|2024-11-20 01:06:30|22214.4|22134.4|22217.34|22137.34|22217.34|22137.34|22214.4|22134.4|10
1732064800000|2024-11-20 01:06:40|22216.93|22136.93|22219.04|22139.04|22219.06|22139.06|22216.57|22136.57|10
1732064810000|2024-11-20 01:06:50|22219.8|22139.8|22220.5|22140.5|22223.75|22143.75|22219.6|22139.6|10
1732064820000|2024-11-20 01:07:00|22220.56|22140.56|22217.79|22137.79|22220.56|22140.56|22217.79|22137.79|10
1732064830000|2024-11-20 01:07:10|22215.11|22135.11|22211.59|22131.59|22215.11|22135.11|22211.25|22131.25|10
1732064840000|2024-11-20 01:07:20|22210.48|22130.48|22209.23|22129.23|22210.48|22130.48|22207.68|22127.68|10
1732064850000|2024-11-20 01:07:30|22209.22|22129.22|22207.92|22127.92|22209.3|22129.3|22207.9|22127.9|9
1732064860000|2024-11-20 01:07:40|22207.98|22127.98|22206.04|22126.04|22208.05|22128.05|22205.76|22125.76|10
1732064870000|2024-11-20 01:07:50|22207.5|22127.5|22208.92|22128.92|22209.63|22129.63|22207.5|22127.5|10
1732064880000|2024-11-20 01:08:00|22209.16|22129.16|22205.55|22125.55|22209.67|22129.67|22205.55|22125.55|10
1732064890000|2024-11-20 01:08:10|22204.38|22124.38|22201.79|22121.79|22204.38|22124.38|22201.55|22121.55|10
1732064900000|2024-11-20 01:08:20|22202.34|22122.34|22199.17|22119.17|22202.58|22122.58|22198.48|22118.48|10
1732064910000|2024-11-20 01:08:30|22199.16|22119.16|22201.4|22121.4|22201.4|22121.4|22199.16|22119.16|10
1732064920000|2024-11-20 01:08:40|22202.31|22122.31|22202.05|22122.05|22202.31|22122.31|22200.55|22120.55|9
1732064930000|2024-11-20 01:08:50|22201.84|22121.84|22203.05|22123.05|22203.05|22123.05|22201.84|22121.84|10
1732064940000|2024-11-20 01:09:00|22203.12|22123.12|22202.41|22122.41|22203.42|22123.42|22202.41|22122.41|10
1732064950000|2024-11-20 01:09:10|22202.39|22122.39|22205.28|22125.28|22205.28|22125.28|22201.91|22121.91|10
1732064960000|2024-11-20 01:09:20|22205.78|22125.78|22206.64|22126.64|22207.39|22127.39|22205.46|22125.46|10
1732064970000|2024-11-20 01:09:30|22206.1|22126.1|22204.07|22124.07|22206.25|22126.25|22202.54|22122.54|10
1732064980000|2024-11-20 01:09:40|22204.69|22124.69|22203.27|22123.27|22205.07|22125.07|22203.27|22123.27|10
1732064990000|2024-11-20 01:09:50|22203.06|22123.06|22203.73|22123.73|22203.79|22123.79|22203.06|22123.06|10
1732065000000|2024-11-20 01:10:00|22203.72|22123.72|22191.33|22111.33|22205.02|22125.02|22191.33|22111.33|10
1732065010000|2024-11-20 01:10:10|22191.1|22111.1|22191.8|22111.8|22192.25|22112.25|22191.1|22111.1|10
1732065020000|2024-11-20 01:10:20|22191.77|22111.77|22195.16|22115.16|22195.35|22115.35|22191.03|22111.03|10
1732065030000|2024-11-20 01:10:30|22195.17|22115.17|22193.97|22113.97|22195.17|22115.17|22193.52|22113.52|10
1732065040000|2024-11-20 01:10:40|22193.83|22113.83|22192.25|22112.25|22193.83|22113.83|22192.25|22112.25|10
1732065050000|2024-11-20 01:10:50|22192.56|22112.56|22192.97|22112.97|22193|22113|22192.36|22112.36|10
1732065060000|2024-11-20 01:11:00|22192.22|22112.22|22191.11|22111.11|22192.22|22112.22|22191.11|22111.11|8
1732065070000|2024-11-20 01:11:10|22190.89|22110.89|22179.89|22099.89|22190.89|22110.89|22179.89|22099.89|10
1732065080000|2024-11-20 01:11:20|22176.12|22096.12|22177.51|22097.51|22177.51|22097.51|22174.99|22094.99|9
1732065090000|2024-11-20 01:11:30|22177.32|22097.32|22175.59|22095.59|22177.32|22097.32|22175.13|22095.13|10
1732065100000|2024-11-20 01:11:40|22174.5|22094.5|22171.01|22091.01|22174.5|22094.5|22171.01|22091.01|10
1732065110000|2024-11-20 01:11:50|22170.32|22090.32|22167.74|22087.74|22170.32|22090.32|22167.23|22087.23|10
1732065120000|2024-11-20 01:12:00|22167.44|22087.44|22170.27|22090.27|22170.27|22090.27|22167.03|22087.03|10
1732065130000|2024-11-20 01:12:10|22170.37|22090.37|22171.43|22091.43|22171.43|22091.43|22169.95|22089.95|10
1732065140000|2024-11-20 01:12:20|22171.97|22091.97|22173.38|22093.38|22173.38|22093.38|22171.9|22091.9|9
1732065150000|2024-11-20 01:12:30|22172.97|22092.97|22165.25|22085.25|22172.97|22092.97|22162.11|22082.11|10
1732065160000|2024-11-20 01:12:40|22165.3|22085.3|22164.73|22084.73|22165.73|22085.73|22164.73|22084.73|10
1732065170000|2024-11-20 01:12:50|22164.91|22084.91|22164.35|22084.35|22164.91|22084.91|22163.42|22083.42|10
1732065180000|2024-11-20 01:13:00|22164.83|22084.83|22164.62|22084.62|22165.41|22085.41|22164.41|22084.41|9
1732065190000|2024-11-20 01:13:10|22164.11|22084.11|22163.32|22083.32|22164.11|22084.11|22163.32|22083.32|10
1732065200000|2024-11-20 01:13:20|22163.19|22083.19|22161.15|22081.15|22163.19|22083.19|22161.15|22081.15|10
1732065210000|2024-11-20 01:13:30|22160.86|22080.86|22161.02|22081.02|22161.15|22081.15|22160.56|22080.56|10
1732065220000|2024-11-20 01:13:40|22162.51|22082.51|22165.87|22085.87|22165.87|22085.87|22162.34|22082.34|10
1732065230000|2024-11-20 01:13:50|22165.53|22085.53|22164.49|22084.49|22165.53|22085.53|22163.85|22083.85|10
1732065240000|2024-11-20 01:14:00|22164.71|22084.71|22166.35|22086.35|22166.35|22086.35|22163.76|22083.76|10
1732065250000|2024-11-20 01:14:10|22166.68|22086.68|22166.86|22086.86|22167.56|22087.56|22166.17|22086.17|10
1732065260000|2024-11-20 01:14:20|22166.85|22086.85|22170.55|22090.55|22170.55|22090.55|22166.85|22086.85|10
1732065270000|2024-11-20 01:14:30|22170.9|22090.9|22171.86|22091.86|22171.86|22091.86|22170.9|22090.9|10
1732065280000|2024-11-20 01:14:40|22171.66|22091.66|22171.47|22091.47|22172.12|22092.12|22171.47|22091.47|10
1732065290000|2024-11-20 01:14:50|22171.09|22091.09|22173.11|22093.11|22173.11|22093.11|22171.09|22091.09|10
1732065300000|2024-11-20 01:15:00|22173.2|22093.2|22166.95|22086.95|22174.13|22094.13|22166.95|22086.95|10
1732065310000|2024-11-20 01:15:10|22167.12|22087.12|22165.68|22085.68|22168.61|22088.61|22165.68|22085.68|9
1732065320000|2024-11-20 01:15:20|22165.16|22085.16|22162.84|22082.84|22165.44|22085.44|22162.6|22082.6|10
1732065330000|2024-11-20 01:15:30|22162.51|22082.51|22160.24|22080.24|22162.51|22082.51|22160.24|22080.24|10
1732065340000|2024-11-20 01:15:40|22160.03|22080.03|22156.16|22076.16|22160.03|22080.03|22156.16|22076.16|10
1732065350000|2024-11-20 01:15:50|22155.91|22075.91|22148.44|22068.44|22155.91|22075.91|22148.44|22068.44|10
1732065360000|2024-11-20 01:16:00|22148.19|22068.19|22146.63|22066.63|22148.73|22068.73|22145.86|22065.86|10
1732065370000|2024-11-20 01:16:10|22146.52|22066.52|22146.24|22066.24|22146.77|22066.77|22145.68|22065.68|10
1732065380000|2024-11-20 01:16:20|22148.47|22068.47|22147.98|22067.98|22149.26|22069.26|22146.66|22066.66|10
1732065390000|2024-11-20 01:16:30|22148.28|22068.28|22147.56|22067.56|22149.34|22069.34|22147.34|22067.34|10
1732065400000|2024-11-20 01:16:40|22148.29|22068.29|22152.4|22072.4|22152.4|22072.4|22148.21|22068.21|10
1732065410000|2024-11-20 01:16:50|22152.71|22072.71|22153.7|22073.7|22154.07|22074.07|22152.23|22072.23|10
1732065420000|2024-11-20 01:17:00|22153.45|22073.45|22154.71|22074.71|22155.62|22075.62|22153.45|22073.45|10
1732065430000|2024-11-20 01:17:10|22154.29|22074.29|22151.55|22071.55|22154.29|22074.29|22151.55|22071.55|9
1732065440000|2024-11-20 01:17:20|22150.16|22070.16|22147.9|22067.9|22150.34|22070.34|22147.9|22067.9|10
1732065450000|2024-11-20 01:17:30|22147.85|22067.85|22149.17|22069.17|22152.05|22072.05|22147.19|22067.19|10
1732065460000|2024-11-20 01:17:40|22149.02|22069.02|22148.29|22068.29|22149.02|22069.02|22148.16|22068.16|10
1732065470000|2024-11-20 01:17:50|22148.56|22068.56|22147.5|22067.5|22148.56|22068.56|22146.94|22066.94|10
1732065480000|2024-11-20 01:18:00|22147.75|22067.75|22149.91|22069.91|22150.99|22070.99|22147.75|22067.75|10
1732065490000|2024-11-20 01:18:10|22149.66|22069.66|22144.99|22064.99|22149.74|22069.74|22144.99|22064.99|10
1732065500000|2024-11-20 01:18:20|22144.61|22064.61|22141.37|22061.37|22144.87|22064.87|22141.2|22061.2|10
1732065510000|2024-11-20 01:18:30|22140.11|22060.11|22136.47|22056.47|22140.97|22060.97|22136.47|22056.47|10
1732065520000|2024-11-20 01:18:40|22136.12|22056.12|22136.11|22056.11|22136.12|22056.12|22134.52|22054.52|10
1732065530000|2024-11-20 01:18:50|22135.89|22055.89|22131.96|22051.96|22135.89|22055.89|22131.96|22051.96|9
1732065540000|2024-11-20 01:19:00|22132.06|22052.06|22130.2|22050.2|22132.06|22052.06|22129.52|22049.52|10
1732065550000|2024-11-20 01:19:10|22130.8|22050.8|22129.65|22049.65|22131.52|22051.52|22129.65|22049.65|10
1732065560000|2024-11-20 01:19:20|22128.77|22048.77|22122.14|22042.14|22128.77|22048.77|22122.14|22042.14|10
1732065570000|2024-11-20 01:19:30|22122.03|22042.03|22124.07|22044.07|22124.07|22044.07|22121.64|22041.64|10
1732065580000|2024-11-20 01:19:40|22124.4|22044.4|22127.06|22047.06|22127.06|22047.06|22122.64|22042.64|10
1732065590000|2024-11-20 01:19:50|22127.28|22047.28|22126.58|22046.58|22128.23|22048.23|22126.58|22046.58|10
1732065600000|2024-11-20 01:20:00|22126.18|22046.18|22127.36|22047.36|22127.78|22047.78|22125.76|22045.76|10
1732065610000|2024-11-20 01:20:10|22127.29|22047.29|22125.24|22045.24|22127.29|22047.29|22124.78|22044.78|10
1732065620000|2024-11-20 01:20:20|22125.31|22045.31|22129.5|22049.5|22129.5|22049.5|22125.05|22045.05|10
1732065630000|2024-11-20 01:20:30|22130.13|22050.13|22131.79|22051.79|22131.79|22051.79|22128.96|22048.96|10
1732065640000|2024-11-20 01:20:40|22130.94|22050.94|22134.43|22054.43|22136.19|22056.19|22130.94|22050.94|10
1732065650000|2024-11-20 01:20:50|22134.65|22054.65|22126.79|22046.79|22134.65|22054.65|22126.68|22046.68|9
1732065660000|2024-11-20 01:21:00|22126.95|22046.95|22126.45|22046.45|22128.25|22048.25|22126.45|22046.45|10
1732065670000|2024-11-20 01:21:10|22125.7|22045.7|22125.86|22045.86|22126.63|22046.63|22124.97|22044.97|9
1732065680000|2024-11-20 01:21:20|22126.24|22046.24|22127.72|22047.72|22128.06|22048.06|22126.24|22046.24|10
1732065690000|2024-11-20 01:21:30|22128.07|22048.07|22128.6|22048.6|22128.99|22048.99|22128.07|22048.07|10
1732065700000|2024-11-20 01:21:40|22128.54|22048.54|22127.4|22047.4|22128.54|22048.54|22127.4|22047.4|10
1732065710000|2024-11-20 01:21:50|22126.75|22046.75|22127.84|22047.84|22128.52|22048.52|22126.75|22046.75|9
1732065720000|2024-11-20 01:22:00|22127.63|22047.63|22125.34|22045.34|22127.63|22047.63|22124.87|22044.87|10
1732065730000|2024-11-20 01:22:10|22125.86|22045.86|22122.54|22042.54|22126.7|22046.7|22122.54|22042.54|10
1732065740000|2024-11-20 01:22:20|22130.6|22050.6|22124.56|22044.56|22130.6|22050.6|22124.56|22044.56|10
1732065750000|2024-11-20 01:22:30|22123.45|22043.45|22121.34|22041.34|22123.45|22043.45|22121.34|22041.34|10
1732065760000|2024-11-20 01:22:40|22121.17|22041.17|22114.78|22034.78|22121.17|22041.17|22114.64|22034.64|10
1732065770000|2024-11-20 01:22:50|22114.29|22034.29|22112.77|22032.77|22114.29|22034.29|22112.47|22032.47|10
1732065780000|2024-11-20 01:23:00|22112.3|22032.3|22112.77|22032.77|22112.77|22032.77|22111.42|22031.42|10
1732065790000|2024-11-20 01:23:10|22112.15|22032.15|22105.18|22025.18|22112.15|22032.15|22105.18|22025.18|10
1732065800000|2024-11-20 01:23:20|22104.75|22024.75|22093.82|22013.82|22104.75|22024.75|22093.82|22013.82|10
1732065810000|2024-11-20 01:23:30|22093.06|22013.06|22091.29|22011.29|22093.27|22013.27|22091.12|22011.12|10
1732065820000|2024-11-20 01:23:40|22091.79|22011.79|22085.98|22005.98|22091.79|22011.79|22085.98|22005.98|10
1732065830000|2024-11-20 01:23:50|22085.84|22005.84|22082.97|22002.97|22087.32|22007.32|22082.97|22002.97|10
1732065840000|2024-11-20 01:24:00|22081.12|22001.12|22075.19|21995.19|22081.12|22001.12|22075.19|21995.19|10
1732065850000|2024-11-20 01:24:10|22075.04|21995.04|22071.76|21991.76|22075.04|21995.04|22071.76|21991.76|10
1732065860000|2024-11-20 01:24:20|22071.61|21991.61|22070.84|21990.84|22071.88|21991.88|22070.84|21990.84|10
1732065870000|2024-11-20 01:24:30|22071.59|21991.59|22068.1|21988.1|22071.75|21991.75|22067.96|21987.96|10
1732065880000|2024-11-20 01:24:40|22068.71|21988.71|22071.5|21991.5|22071.57|21991.57|22068.71|21988.71|9
1732065890000|2024-11-20 01:24:50|22071.15|21991.15|22058.28|21978.28|22072.45|21992.45|22058.28|21978.28|10
1732065900000|2024-11-20 01:25:00|22058.82|21978.82|22059.53|21979.53|22060.45|21980.45|22058.82|21978.82|10
1732065910000|2024-11-20 01:25:10|22060.38|21980.38|22060.56|21980.56|22061.52|21981.52|22059.97|21979.97|10
1732065920000|2024-11-20 01:25:20|22060.75|21980.75|22063.82|21983.82|22064.12|21984.12|22060.75|21980.75|10
1732065930000|2024-11-20 01:25:30|22063.21|21983.21|22058.38|21978.38|22063.21|21983.21|22057.66|21977.66|10
1732065940000|2024-11-20 01:25:40|22058.28|21978.28|22055.9|21975.9|22058.28|21978.28|22055.9|21975.9|10
1732065950000|2024-11-20 01:25:50|22055.68|21975.68|22053.55|21973.55|22055.68|21975.68|22053.36|21973.36|8
1732065960000|2024-11-20 01:26:00|22053.11|21973.11|22036|21956|22058.63|21978.63|22036|21956|10
1732065970000|2024-11-20 01:26:10|22036.14|21956.14|22038.46|21958.46|22039.78|21959.78|22036.14|21956.14|10
1732065980000|2024-11-20 01:26:20|22040.02|21960.02|22050.38|21970.38|22050.38|21970.38|22040.02|21960.02|10
1732065990000|2024-11-20 01:26:30|22049.86|21969.86|22052.99|21972.99|22053.31|21973.31|22049.86|21969.86|10
1732066000000|2024-11-20 01:26:40|22053.09|21973.09|22053.16|21973.16|22054.8|21974.8|22053.09|21973.09|10
1732066010000|2024-11-20 01:26:50|22053.7|21973.7|22055.02|21975.02|22055.81|21975.81|22053.6|21973.6|10
1732066020000|2024-11-20 01:27:00|22055.29|21975.29|22057.18|21977.18|22057.18|21977.18|22053.44|21973.44|10
1732066030000|2024-11-20 01:27:10|22057.46|21977.46|22058.59|21978.59|22058.59|21978.59|22055.95|21975.95|10
1732066040000|2024-11-20 01:27:20|22058.8|21978.8|22060.6|21980.6|22060.81|21980.81|22058.8|21978.8|10
1732066050000|2024-11-20 01:27:30|22059.74|21979.74|22080.49|22000.49|22080.49|22000.49|22059.37|21979.37|10
1732066060000|2024-11-20 01:27:40|22078.84|21998.84|22069.99|21989.99|22078.84|21998.84|22069.39|21989.39|9
1732066070000|2024-11-20 01:27:50|22067.62|21987.62|22068.06|21988.06|22069.18|21989.18|22067.28|21987.28|10
1732066080000|2024-11-20 01:28:00|22061.91|21981.91|22059.8|21979.8|22061.93|21981.93|22059.38|21979.38|10
1732066090000|2024-11-20 01:28:10|22060.01|21980.01|22058.47|21978.47|22060.84|21980.84|22057.93|21977.93|10
1732066100000|2024-11-20 01:28:20|22057.36|21977.36|22057.52|21977.52|22057.52|21977.52|22055.41|21975.41|10
1732066110000|2024-11-20 01:28:30|22057.33|21977.33|22060.11|21980.11|22060.11|21980.11|22056.52|21976.52|9
1732066120000|2024-11-20 01:28:40|22060.63|21980.63|22067.84|21987.84|22067.84|21987.84|22058.44|21978.44|10
1732066130000|2024-11-20 01:28:50|22068.48|21988.48|22066.23|21986.23|22068.73|21988.73|22066.23|21986.23|10
1732066140000|2024-11-20 01:29:00|22066.14|21986.14|22065.66|21985.66|22067.83|21987.83|22065.66|21985.66|10
1732066150000|2024-11-20 01:29:10|22065.43|21985.43|22064.69|21984.69|22066.15|21986.15|22064.44|21984.44|10
1732066160000|2024-11-20 01:29:20|22066.57|21986.57|22067.1|21987.1|22067.43|21987.43|22066.14|21986.14|10
1732066170000|2024-11-20 01:29:30|22067.3|21987.3|22068.73|21988.73|22069.53|21989.53|22067.03|21987.03|10
1732066180000|2024-11-20 01:29:40|22068.77|21988.77|22068.52|21988.52|22068.77|21988.77|22067.2|21987.2|10
1732066190000|2024-11-20 01:29:50|22068.54|21988.54|22069.88|21989.88|22069.88|21989.88|22068.29|21988.29|9
1732066200000|2024-11-20 01:30:00|22069.9|21989.9|22068.45|21988.45|22070.21|21990.21|22068.45|21988.45|9
1732066210000|2024-11-20 01:30:10|22068.06|21988.06|22066.26|21986.26|22070.33|21990.33|22066.26|21986.26|10
1732066220000|2024-11-20 01:30:20|22066.15|21986.15|22061.8|21981.8|22066.15|21986.15|22060.61|21980.61|10
1732066230000|2024-11-20 01:30:30|22060.9|21980.9|22062.24|21982.24|22062.38|21982.38|22060.81|21980.81|9
1732066240000|2024-11-20 01:30:40|22061.34|21981.34|22050.01|21970.01|22061.34|21981.34|22048.97|21968.97|10
1732066250000|2024-11-20 01:30:50|22050.46|21970.46|22045.57|21965.57|22051.57|21971.57|22045.57|21965.57|10
1732066260000|2024-11-20 01:31:00|22045.7|21965.7|22040.1|21960.1|22049.36|21969.36|22040.1|21960.1|10
1732066270000|2024-11-20 01:31:10|22040.05|21960.05|22041.11|21961.11|22041.8|21961.8|22037.14|21957.14|10
1732066280000|2024-11-20 01:31:20|22040.84|21960.84|22034.33|21954.33|22040.84|21960.84|22032.86|21952.86|10
1732066290000|2024-11-20 01:31:30|22034.64|21954.64|22034.85|21954.85|22036.25|21956.25|22034.47|21954.47|10
1732066300000|2024-11-20 01:31:40|22034.66|21954.66|22034.34|21954.34|22034.66|21954.66|22033.72|21953.72|9
1732066310000|2024-11-20 01:31:50|22034.63|21954.63|22045.98|21965.98|22045.98|21965.98|22033.25|21953.25|10
1732066320000|2024-11-20 01:32:00|22045.81|21965.81|22051.09|21971.09|22051.09|21971.09|22045.81|21965.81|10
1732066330000|2024-11-20 01:32:10|22051.38|21971.38|22054.92|21974.92|22054.92|21974.92|22051.38|21971.38|10
1732066340000|2024-11-20 01:32:20|22056.12|21976.12|22059.97|21979.97|22060.85|21980.85|22056.12|21976.12|10
1732066350000|2024-11-20 01:32:30|22059.43|21979.43|22063.8|21983.8|22065.18|21985.18|22059.43|21979.43|10
1732066360000|2024-11-20 01:32:40|22063.96|21983.96|22067.97|21987.97|22067.97|21987.97|22063.76|21983.76|10
1732066370000|2024-11-20 01:32:50|22067.95|21987.95|22072.27|21992.27|22072.27|21992.27|22067.95|21987.95|10
1732066380000|2024-11-20 01:33:00|22073.03|21993.03|22087.95|22007.95|22088.49|22008.49|22073.03|21993.03|10
1732066390000|2024-11-20 01:33:10|22088.53|22008.53|22095.99|22015.99|22096.29|22016.29|22088.53|22008.53|10
1732066400000|2024-11-20 01:33:20|22096.22|22016.22|22096.55|22016.55|22096.99|22016.99|22096.22|22016.22|10
1732066410000|2024-11-20 01:33:30|22096.75|22016.75|22106.06|22026.06|22106.06|22026.06|22096.65|22016.65|10
1732066420000|2024-11-20 01:33:40|22107.02|22027.02|22106.36|22026.36|22107.45|22027.45|22106.36|22026.36|10
1732066430000|2024-11-20 01:33:50|22107.26|22027.26|22098.97|22018.97|22107.26|22027.26|22098.97|22018.97|10
1732066440000|2024-11-20 01:34:00|22098.52|22018.52|22093.86|22013.86|22098.52|22018.52|22093.5|22013.5|10
1732066450000|2024-11-20 01:34:10|22094.79|22014.79|22094.25|22014.25|22095.04|22015.04|22093.11|22013.11|10
1732066460000|2024-11-20 01:34:20|22094.81|22014.81|22096.24|22016.24|22096.57|22016.57|22094.55|22014.55|10
1732066470000|2024-11-20 01:34:30|22096.32|22016.32|22098.93|22018.93|22100.44|22020.44|22096.32|22016.32|10
1732066480000|2024-11-20 01:34:40|22099.97|22019.97|22103.19|22023.19|22103.35|22023.35|22099.97|22019.97|10
1732066490000|2024-11-20 01:34:50|22102.06|22022.06|22101.66|22021.66|22102.27|22022.27|22101.22|22021.22|10
1732066500000|2024-11-20 01:35:00|22103.49|22023.49|22097|22017|22103.49|22023.49|22095.41|22015.41|10
1732066510000|2024-11-20 01:35:10|22096.19|22016.19|22092.15|22012.15|22096.19|22016.19|22092.15|22012.15|10
1732066520000|2024-11-20 01:35:20|22092.65|22012.65|22089.07|22009.07|22093.62|22013.62|22089.07|22009.07|10
1732066530000|2024-11-20 01:35:30|22097.18|22017.18|22086.96|22006.96|22100.41|22020.41|22086.96|22006.96|10
1732066540000|2024-11-20 01:35:40|22088.12|22008.12|22091.41|22011.41|22091.41|22011.41|22088.12|22008.12|10
1732066550000|2024-11-20 01:35:50|22091.06|22011.06|22091.59|22011.59|22093.06|22013.06|22091.06|22011.06|10
1732066560000|2024-11-20 01:36:00|22092.61|22012.61|22096.03|22016.03|22096.03|22016.03|22092.15|22012.15|10
1732066570000|2024-11-20 01:36:10|22097.64|22017.64|22098.89|22018.89|22099.35|22019.35|22097.64|22017.64|10
1732066580000|2024-11-20 01:36:20|22099.27|22019.27|22104.08|22024.08|22104.08|22024.08|22098.9|22018.9|10
1732066590000|2024-11-20 01:36:30|22104.41|22024.41|22111.55|22031.55|22112.04|22032.04|22104.41|22024.41|10
1732066600000|2024-11-20 01:36:40|22111.82|22031.82|22113.81|22033.81|22113.81|22033.81|22111.82|22031.82|10
1732066610000|2024-11-20 01:36:50|22113.33|22033.33|22112.37|22032.37|22113.82|22033.82|22112.37|22032.37|10
1732066620000|2024-11-20 01:37:00|22112.68|22032.68|22114.33|22034.33|22114.75|22034.75|22112.68|22032.68|10
1732066630000|2024-11-20 01:37:10|22114.21|22034.21|22111.5|22031.5|22114.27|22034.27|22111.5|22031.5|10
1732066640000|2024-11-20 01:37:20|22112.28|22032.28|22119.57|22039.57|22119.92|22039.92|22112.28|22032.28|10
1732066650000|2024-11-20 01:37:30|22120.4|22040.4|22120.17|22040.17|22120.4|22040.4|22118.53|22038.53|10
1732066660000|2024-11-20 01:37:40|22120.69|22040.69|22124.16|22044.16|22124.16|22044.16|22120.69|22040.69|10
1732066670000|2024-11-20 01:37:50|22124.76|22044.76|22126.69|22046.69|22126.69|22046.69|22124.76|22044.76|10
1732066680000|2024-11-20 01:38:00|22126.63|22046.63|22124.5|22044.5|22126.63|22046.63|22124.5|22044.5|10
1732066690000|2024-11-20 01:38:10|22125.05|22045.05|22124.29|22044.29|22125.59|22045.59|22124.29|22044.29|10
1732066700000|2024-11-20 01:38:20|22124.78|22044.78|22126.29|22046.29|22126.29|22046.29|22124.68|22044.68|10
1732066710000|2024-11-20 01:38:30|22126.86|22046.86|22127.93|22047.93|22127.93|22047.93|22126.79|22046.79|10
1732066720000|2024-11-20 01:38:40|22128.55|22048.55|22126.58|22046.58|22128.97|22048.97|22126.58|22046.58|9
1732066730000|2024-11-20 01:38:50|22127.21|22047.21|22128.23|22048.23|22128.23|22048.23|22126.81|22046.81|10
1732066740000|2024-11-20 01:39:00|22128.74|22048.74|22127.02|22047.02|22128.95|22048.95|22127.02|22047.02|10
1732066750000|2024-11-20 01:39:10|22127.84|22047.84|22129.04|22049.04|22129.04|22049.04|22127.51|22047.51|10
1732066760000|2024-11-20 01:39:20|22130.21|22050.21|22143.34|22063.34|22143.34|22063.34|22130.21|22050.21|10
1732066770000|2024-11-20 01:39:30|22143.22|22063.22|22142.5|22062.5|22143.61|22063.61|22141.66|22061.66|9
1732066780000|2024-11-20 01:39:40|22142.72|22062.72|22140.43|22060.43|22142.72|22062.72|22140.43|22060.43|10
1732066790000|2024-11-20 01:39:50|22140.67|22060.67|22143.55|22063.55|22143.55|22063.55|22140.32|22060.32|10
1732066800000|2024-11-20 01:40:00|22144.2|22064.2|22148.11|22068.11|22151.05|22071.05|22144.2|22064.2|10
1732066810000|2024-11-20 01:40:10|22147.35|22067.35|22140.97|22060.97|22147.35|22067.35|22140.97|22060.97|10
1732066820000|2024-11-20 01:40:20|22141.84|22061.84|22133.67|22053.67|22141.84|22061.84|22133.67|22053.67|10
1732066830000|2024-11-20 01:40:30|22133.94|22053.94|22132.66|22052.66|22133.94|22053.94|22130.58|22050.58|10
1732066840000|2024-11-20 01:40:40|22132.24|22052.24|22134.71|22054.71|22134.71|22054.71|22131.96|22051.96|10
1732066850000|2024-11-20 01:40:50|22135.19|22055.19|22135.68|22055.68|22135.68|22055.68|22134.21|22054.21|9
1732066860000|2024-11-20 01:41:00|22135.45|22055.45|22135.14|22055.14|22135.73|22055.73|22134.57|22054.57|9
1732066870000|2024-11-20 01:41:10|22135.49|22055.49|22136.98|22056.98|22136.98|22056.98|22135.49|22055.49|10
1732066880000|2024-11-20 01:41:20|22137.1|22057.1|22134.33|22054.33|22137.1|22057.1|22134.33|22054.33|10
1732066890000|2024-11-20 01:41:30|22132.23|22052.23|22133.13|22053.13|22133.51|22053.51|22131.69|22051.69|10
1732066900000|2024-11-20 01:41:40|22132.64|22052.64|22133.04|22053.04|22133.27|22053.27|22132.32|22052.32|10
1732066910000|2024-11-20 01:41:50|22133.13|22053.13|22134.94|22054.94|22134.99|22054.99|22133.13|22053.13|10
1732066920000|2024-11-20 01:42:00|22134.45|22054.45|22136.86|22056.86|22136.86|22056.86|22134.45|22054.45|10
1732066930000|2024-11-20 01:42:10|22136.78|22056.78|22137.09|22057.09|22137.09|22057.09|22136.06|22056.06|10
1732066940000|2024-11-20 01:42:20|22137.56|22057.56|22138.04|22058.04|22139.59|22059.59|22137.56|22057.56|10
1732066950000|2024-11-20 01:42:30|22138.62|22058.62|22118.51|22038.51|22138.62|22058.62|22117.65|22037.65|10
1732066960000|2024-11-20 01:42:40|22118.31|22038.31|22119.65|22039.65|22119.65|22039.65|22118.31|22038.31|8
1732066970000|2024-11-20 01:42:50|22119.52|22039.52|22116.17|22036.17|22119.52|22039.52|22116.17|22036.17|10
1732066980000|2024-11-20 01:43:00|22116.13|22036.13|22117.4|22037.4|22117.4|22037.4|22115.65|22035.65|10
1732066990000|2024-11-20 01:43:10|22117.5|22037.5|22118.93|22038.93|22118.93|22038.93|22117.31|22037.31|10
1732067000000|2024-11-20 01:43:20|22117.47|22037.47|22115.92|22035.92|22117.47|22037.47|22114.76|22034.76|10
1732067010000|2024-11-20 01:43:30|22115.55|22035.55|22114.22|22034.22|22115.55|22035.55|22113.59|22033.59|9
1732067020000|2024-11-20 01:43:40|22115.02|22035.02|22112.95|22032.95|22115.02|22035.02|22112.59|22032.59|10
1732067030000|2024-11-20 01:43:50|22113.24|22033.24|22105.92|22025.92|22113.36|22033.36|22105.92|22025.92|10
1732067040000|2024-11-20 01:44:00|22105.69|22025.69|22101.16|22021.16|22105.69|22025.69|22101.16|22021.16|10
1732067050000|2024-11-20 01:44:10|22101.83|22021.83|22095.2|22015.2|22101.83|22021.83|22095.2|22015.2|10
1732067060000|2024-11-20 01:44:20|22092.14|22012.14|22084.42|22004.42|22092.14|22012.14|22084.42|22004.42|10
1732067070000|2024-11-20 01:44:30|22084.5|22004.5|22081.15|22001.15|22084.5|22004.5|22081.15|22001.15|10
1732067080000|2024-11-20 01:44:40|22078.74|21998.74|22056.75|21976.75|22078.74|21998.74|22053.68|21973.68|10
1732067090000|2024-11-20 01:44:50|22057.38|21977.38|22059.88|21979.88|22060.03|21980.03|22056.08|21976.08|10
1732067100000|2024-11-20 01:45:00|22059.89|21979.89|22061.34|21981.34|22061.52|21981.52|22059.45|21979.45|10
1732067110000|2024-11-20 01:45:10|22062.26|21982.26|22068.24|21988.24|22068.56|21988.56|22062.26|21982.26|10
1732067120000|2024-11-20 01:45:20|22068.27|21988.27|22078.32|21998.32|22078.32|21998.32|22068.27|21988.27|10
1732067130000|2024-11-20 01:45:30|22081.71|22001.71|22083.77|22003.77|22083.77|22003.77|22080.64|22000.64|10
1732067140000|2024-11-20 01:45:40|22083.67|22003.67|22084.66|22004.66|22084.81|22004.81|22083.67|22003.67|10
1732067150000|2024-11-20 01:45:50|22084.67|22004.67|22083.9|22003.9|22084.67|22004.67|22082.62|22002.62|10
1732067160000|2024-11-20 01:46:00|22084.05|22004.05|22078.95|21998.95|22084.05|22004.05|22078.95|21998.95|10
1732067170000|2024-11-20 01:46:10|22079.79|21999.79|22076.67|21996.67|22079.79|21999.79|22076.15|21996.15|10
1732067180000|2024-11-20 01:46:20|22077.15|21997.15|22079.73|21999.73|22079.73|21999.73|22077.15|21997.15|10
1732067190000|2024-11-20 01:46:30|22074.03|21994.03|22073.43|21993.43|22074.38|21994.38|22072.9|21992.9|9
1732067200000|2024-11-20 01:46:40|22072.75|21992.75|22066.84|21986.84|22072.75|21992.75|22066.84|21986.84|10
1732067210000|2024-11-20 01:46:50|22066.6|21986.6|22062.59|21982.59|22066.6|21986.6|22062.59|21982.59|10
1732067220000|2024-11-20 01:47:00|22062.96|21982.96|22064.51|21984.51|22065.17|21985.17|22062.46|21982.46|10
1732067230000|2024-11-20 01:47:10|22064.93|21984.93|22060.75|21980.75|22064.93|21984.93|22060.75|21980.75|10
1732067240000|2024-11-20 01:47:20|22061.51|21981.51|22057.14|21977.14|22061.51|21981.51|22057.14|21977.14|10
1732067250000|2024-11-20 01:47:30|22057.33|21977.33|22067.85|21987.85|22069.01|21989.01|22057.33|21977.33|10
1732067260000|2024-11-20 01:47:40|22067.87|21987.87|22069.39|21989.39|22069.6|21989.6|22067.87|21987.87|9
1732067270000|2024-11-20 01:47:50|22070.46|21990.46|22069.38|21989.38|22070.69|21990.69|22069.38|21989.38|10
1732067280000|2024-11-20 01:48:00|22069.27|21989.27|22067.02|21987.02|22069.99|21989.99|22067.02|21987.02|10
1732067290000|2024-11-20 01:48:10|22065.76|21985.76|22059.69|21979.69|22065.76|21985.76|22059.69|21979.69|10
1732067300000|2024-11-20 01:48:20|22058.63|21978.63|22035.69|21955.69|22058.63|21978.63|22035.69|21955.69|10
1732067310000|2024-11-20 01:48:30|22033.57|21953.57|22031.63|21951.63|22035.58|21955.58|22031.63|21951.63|10
1732067320000|2024-11-20 01:48:40|22031.28|21951.28|22029.46|21949.46|22031.28|21951.28|22029.46|21949.46|10
1732067330000|2024-11-20 01:48:50|22029.99|21949.99|22032.94|21952.94|22032.94|21952.94|22029.99|21949.99|10
1732067340000|2024-11-20 01:49:00|22034.17|21954.17|22048.89|21968.89|22048.97|21968.97|22033.68|21953.68|10
1732067350000|2024-11-20 01:49:10|22048.99|21968.99|22043.7|21963.7|22048.99|21968.99|22035.16|21955.16|10
1732067360000|2024-11-20 01:49:20|22044|21964|22045.24|21965.24|22045.24|21965.24|22041.97|21961.97|10
1732067370000|2024-11-20 01:49:30|22045.68|21965.68|22051.23|21971.23|22051.23|21971.23|22045.68|21965.68|10
1732067380000|2024-11-20 01:49:40|22050.87|21970.87|22049.13|21969.13|22050.87|21970.87|22048.76|21968.76|10
1732067390000|2024-11-20 01:49:50|22048.98|21968.98|22049.94|21969.94|22049.94|21969.94|22048.53|21968.53|10
1732067400000|2024-11-20 01:50:00|22050.22|21970.22|22053.31|21973.31|22053.37|21973.37|22049.64|21969.64|10
1732067410000|2024-11-20 01:50:10|22058.09|21978.09|22060.61|21980.61|22060.76|21980.76|22057.81|21977.81|10
1732067420000|2024-11-20 01:50:20|22062.5|21982.5|22068.77|21988.77|22068.8|21988.8|22062.5|21982.5|10
1732067430000|2024-11-20 01:50:30|22069.41|21989.41|22071.84|21991.84|22072.49|21992.49|22069.41|21989.41|10
1732067440000|2024-11-20 01:50:40|22071.91|21991.91|22073.04|21993.04|22073.04|21993.04|22070.93|21990.93|10
1732067450000|2024-11-20 01:50:50|22072.79|21992.79|22076.3|21996.3|22076.3|21996.3|22072.79|21992.79|10
1732067460000|2024-11-20 01:51:00|22076.46|21996.46|22071.19|21991.19|22076.97|21996.97|22071.19|21991.19|10
1732067470000|2024-11-20 01:51:10|22070.85|21990.85|22071.55|21991.55|22071.55|21991.55|22068.92|21988.92|10
1732067480000|2024-11-20 01:51:20|22072.02|21992.02|22070.43|21990.43|22072.02|21992.02|22068.63|21988.63|10
1732067490000|2024-11-20 01:51:30|22069.9|21989.9|22073.05|21993.05|22073.05|21993.05|22069.85|21989.85|10
1732067500000|2024-11-20 01:51:40|22073.27|21993.27|22077.14|21997.14|22077.38|21997.38|22073.27|21993.27|9
1732067510000|2024-11-20 01:51:50|22079.56|21999.56|22074.79|21994.79|22080.7|22000.7|22072.61|21992.61|10
1732067520000|2024-11-20 01:52:00|22075.02|21995.02|22077.41|21997.41|22077.41|21997.41|22074.57|21994.57|9
1732067530000|2024-11-20 01:52:10|22077.59|21997.59|22090.74|22010.74|22090.74|22010.74|22077.59|21997.59|10
1732067540000|2024-11-20 01:52:20|22090.97|22010.97|22091.79|22011.79|22092.44|22012.44|22090.97|22010.97|9
1732067550000|2024-11-20 01:52:30|22091.32|22011.32|22086.04|22006.04|22091.32|22011.32|22086.04|22006.04|10
1732067560000|2024-11-20 01:52:40|22085.43|22005.43|22089.76|22009.76|22090.79|22010.79|22084.92|22004.92|10
1732067570000|2024-11-20 01:52:50|22094.12|22014.12|22092.98|22012.98|22094.12|22014.12|22091.93|22011.93|10
1732067580000|2024-11-20 01:53:00|22093.11|22013.11|22083.21|22003.21|22093.11|22013.11|22083.21|22003.21|10
1732067590000|2024-11-20 01:53:10|22082.14|22002.14|22078.98|21998.98|22082.25|22002.25|22078.97|21998.97|10
1732067600000|2024-11-20 01:53:20|22078.05|21998.05|22077.46|21997.46|22078.05|21998.05|22077.46|21997.46|10
1732067610000|2024-11-20 01:53:30|22077.61|21997.61|22076.16|21996.16|22077.61|21997.61|22076.06|21996.06|10
1732067620000|2024-11-20 01:53:40|22076.61|21996.61|22075.44|21995.44|22076.61|21996.61|22074.43|21994.43|10
1732067630000|2024-11-20 01:53:50|22075.21|21995.21|22071.68|21991.68|22075.21|21995.21|22071.68|21991.68|10
1732067640000|2024-11-20 01:54:00|22071.59|21991.59|22066.03|21986.03|22071.59|21991.59|22066.03|21986.03|10
1732067650000|2024-11-20 01:54:10|22065.5|21985.5|22066.46|21986.46|22066.46|21986.46|22064.83|21984.83|10
1732067660000|2024-11-20 01:54:20|22067|21987|22064.99|21984.99|22067.36|21987.36|22064.99|21984.99|10
1732067670000|2024-11-20 01:54:30|22064.61|21984.61|22061.84|21981.84|22065.03|21985.03|22061.84|21981.84|10
1732067680000|2024-11-20 01:54:40|22061.09|21981.09|22060.09|21980.09|22061.25|21981.25|22059.26|21979.26|9
1732067690000|2024-11-20 01:54:50|22060.18|21980.18|22058.77|21978.77|22060.2|21980.2|22058.29|21978.29|10
1732067700000|2024-11-20 01:55:00|22058.96|21978.96|22051.24|21971.24|22061.29|21981.29|22047.21|21967.21|10
1732067710000|2024-11-20 01:55:10|22050.79|21970.79|22052.9|21972.9|22052.9|21972.9|22050.01|21970.01|10
1732067720000|2024-11-20 01:55:20|22052.68|21972.68|22055.67|21975.67|22055.67|21975.67|22051.65|21971.65|10
1732067730000|2024-11-20 01:55:30|22055.36|21975.36|22060.88|21980.88|22060.88|21980.88|22053.76|21973.76|10
1732067740000|2024-11-20 01:55:40|22062.68|21982.68|22062.35|21982.35|22063.46|21983.46|22062.35|21982.35|10
1732067750000|2024-11-20 01:55:50|22062.81|21982.81|22061.6|21981.6|22063.77|21983.77|22061.6|21981.6|10
1732067760000|2024-11-20 01:56:00|22060.62|21980.62|22057.48|21977.48|22060.89|21980.89|22056.33|21976.33|10
1732067770000|2024-11-20 01:56:10|22058.24|21978.24|22062.52|21982.52|22062.52|21982.52|22057.46|21977.46|10
1732067780000|2024-11-20 01:56:20|22062.07|21982.07|22063.68|21983.68|22063.68|21983.68|22062.07|21982.07|10
1732067790000|2024-11-20 01:56:30|22064.24|21984.24|22062.97|21982.97|22064.51|21984.51|22062.97|21982.97|10
1732067800000|2024-11-20 01:56:40|22063.31|21983.31|22064.35|21984.35|22064.35|21984.35|22063.31|21983.31|9
1732067810000|2024-11-20 01:56:50|22063.41|21983.41|22062.91|21982.91|22063.47|21983.47|22061.66|21981.66|10
1732067820000|2024-11-20 01:57:00|22062.68|21982.68|22063.61|21983.61|22063.97|21983.97|22062.34|21982.34|10
1732067830000|2024-11-20 01:57:10|22063.27|21983.27|22057.13|21977.13|22063.91|21983.91|22057.13|21977.13|10
1732067840000|2024-11-20 01:57:20|22057.21|21977.21|22057.53|21977.53|22057.99|21977.99|22057.07|21977.07|10
1732067850000|2024-11-20 01:57:30|22057.39|21977.39|22056.49|21976.49|22057.54|21977.54|22056.3|21976.3|10
1732067860000|2024-11-20 01:57:40|22056.38|21976.38|22056.59|21976.59|22057.23|21977.23|22056.37|21976.37|10
1732067870000|2024-11-20 01:57:50|22056.63|21976.63|22056.51|21976.51|22056.98|21976.98|22056.29|21976.29|10
1732067880000|2024-11-20 01:58:00|22057.18|21977.18|22057.8|21977.8|22059.88|21979.88|22057.09|21977.09|10
1732067890000|2024-11-20 01:58:10|22058.37|21978.37|22056.66|21976.66|22058.37|21978.37|22055.93|21975.93|9
1732067900000|2024-11-20 01:58:20|22056.99|21976.99|22058.2|21978.2|22059.53|21979.53|22056.35|21976.35|10
1732067910000|2024-11-20 01:58:30|22058.34|21978.34|22061.42|21981.42|22061.42|21981.42|22057.82|21977.82|10
1732067920000|2024-11-20 01:58:40|22061.37|21981.37|22065.79|21985.79|22065.79|21985.79|22061.37|21981.37|10
1732067930000|2024-11-20 01:58:50|22064.99|21984.99|22065.18|21985.18|22065.66|21985.66|22064.86|21984.86|10
1732067940000|2024-11-20 01:59:00|22065.3|21985.3|22065.8|21985.8|22065.8|21985.8|22062.94|21982.94|10
1732067950000|2024-11-20 01:59:10|22065.33|21985.33|22079.76|21999.76|22081.37|22001.37|22064.72|21984.72|10
1732067960000|2024-11-20 01:59:20|22079.45|21999.45|22080.48|22000.48|22080.94|22000.94|22079.45|21999.45|10
1732067970000|2024-11-20 01:59:30|22080.53|22000.53|22070.36|21990.36|22081.38|22001.38|22069.18|21989.18|10
1732067980000|2024-11-20 01:59:40|22070.48|21990.48|22083.54|22003.54|22084.52|22004.52|22070.48|21990.48|10
1732067990000|2024-11-20 01:59:50|22083.79|22003.79|22085.26|22005.26|22085.31|22005.31|22083.79|22003.79|10
1732068000000|2024-11-20 02:00:00|22085.37|22005.37|22069.55|21989.55|22086.59|22006.59|22068.38|21988.38|10
1732068010000|2024-11-20 02:00:10|22070.48|21990.48|22071.73|21991.73|22071.73|21991.73|22068.54|21988.54|10
1732068020000|2024-11-20 02:00:20|22071.42|21991.42|22067.73|21987.73|22071.42|21991.42|22067.43|21987.43|10
1732068030000|2024-11-20 02:00:30|22067.09|21987.09|22068.87|21988.87|22068.87|21988.87|22066.27|21986.27|10
1732068040000|2024-11-20 02:00:40|22068.68|21988.68|22066.29|21986.29|22068.68|21988.68|22065.9|21985.9|10
1732068050000|2024-11-20 02:00:50|22068.55|21988.55|22070.56|21990.56|22070.88|21990.88|22067.71|21987.71|10
1732068060000|2024-11-20 02:01:00|22070.65|21990.65|22068.14|21988.14|22071.18|21991.18|22067.39|21987.39|10
1732068070000|2024-11-20 02:01:10|22065.96|21985.96|22064.52|21984.52|22065.96|21985.96|22064.2|21984.2|10
1732068080000|2024-11-20 02:01:20|22064.71|21984.71|22063.68|21983.68|22065.28|21985.28|22063.06|21983.06|10
1732068090000|2024-11-20 02:01:30|22063.29|21983.29|22060.96|21980.96|22063.29|21983.29|22060.96|21980.96|10
1732068100000|2024-11-20 02:01:40|22060.86|21980.86|22059.59|21979.59|22061.19|21981.19|22057.86|21977.86|9
1732068110000|2024-11-20 02:01:50|22059.05|21979.05|22068.88|21988.88|22068.89|21988.89|22058.68|21978.68|10
1732068120000|2024-11-20 02:02:00|22068.79|21988.79|22067.78|21987.78|22068.79|21988.79|22067.19|21987.19|10
1732068130000|2024-11-20 02:02:10|22067.77|21987.77|22073.32|21993.32|22073.32|21993.32|22067.76|21987.76|10
1732068140000|2024-11-20 02:02:20|22074.75|21994.75|22078.19|21998.19|22079.07|21999.07|22074.75|21994.75|10
1732068150000|2024-11-20 02:02:30|22077.43|21997.43|22080.45|22000.45|22081.32|22001.32|22077.43|21997.43|9
1732068160000|2024-11-20 02:02:40|22080.16|22000.16|22080.39|22000.39|22080.39|22000.39|22078.33|21998.33|10
1732068170000|2024-11-20 02:02:50|22081.11|22001.11|22081.84|22001.84|22081.84|22001.84|22080.38|22000.38|9
1732068180000|2024-11-20 02:03:00|22081.88|22001.88|22085.88|22005.88|22085.88|22005.88|22081.88|22001.88|10
1732068190000|2024-11-20 02:03:10|22086.36|22006.36|22089.95|22009.95|22090.41|22010.41|22086.36|22006.36|10
1732068200000|2024-11-20 02:03:20|22089.78|22009.78|22086.27|22006.27|22089.88|22009.88|22086.27|22006.27|10
1732068210000|2024-11-20 02:03:30|22085.74|22005.74|22086.55|22006.55|22086.97|22006.97|22085.74|22005.74|10
1732068220000|2024-11-20 02:03:40|22085.75|22005.75|22080.85|22000.85|22085.75|22005.75|22080.84|22000.84|10
1732068230000|2024-11-20 02:03:50|22080.92|22000.92|22073.26|21993.26|22081.4|22001.4|22073.26|21993.26|10
1732068240000|2024-11-20 02:04:00|22072.9|21992.9|22074.69|21994.69|22074.69|21994.69|22071.91|21991.91|10
1732068250000|2024-11-20 02:04:10|22074.92|21994.92|22068.73|21988.73|22074.92|21994.92|22068.01|21988.01|10
1732068260000|2024-11-20 02:04:20|22068.6|21988.6|22068.53|21988.53|22068.6|21988.6|22067.55|21987.55|10
1732068270000|2024-11-20 02:04:30|22059.87|21979.87|22074.33|21994.33|22074.72|21994.72|22059.87|21979.87|10
1732068280000|2024-11-20 02:04:40|22073.35|21993.35|22076.67|21996.67|22076.67|21996.67|22073.35|21993.35|10
1732068290000|2024-11-20 02:04:50|22076.77|21996.77|22077.08|21997.08|22077.36|21997.36|22075.49|21995.49|10
1732068300000|2024-11-20 02:05:00|22077.2|21997.2|22080.82|22000.82|22081.59|22001.59|22077.2|21997.2|10
1732068310000|2024-11-20 02:05:10|22079.56|21999.56|22077.06|21997.06|22079.56|21999.56|22076.11|21996.11|10
1732068320000|2024-11-20 02:05:20|22077.12|21997.12|22076.78|21996.78|22077.12|21997.12|22075.75|21995.75|10
1732068330000|2024-11-20 02:05:30|22076.46|21996.46|22078.64|21998.64|22079.64|21999.64|22076.41|21996.41|10
1732068340000|2024-11-20 02:05:40|22078.27|21998.27|22075.66|21995.66|22078.27|21998.27|22075.66|21995.66|10
1732068350000|2024-11-20 02:05:50|22075.15|21995.15|22077.41|21997.41|22078.14|21998.14|22075.15|21995.15|10
1732068360000|2024-11-20 02:06:00|22077.57|21997.57|22075.9|21995.9|22078.5|21998.5|22075.83|21995.83|10
1732068370000|2024-11-20 02:06:10|22076.08|21996.08|22077.97|21997.97|22078.37|21998.37|22076.08|21996.08|10
1732068380000|2024-11-20 02:06:20|22077.77|21997.77|22075.2|21995.2|22077.87|21997.87|22075.2|21995.2|10
1732068390000|2024-11-20 02:06:30|22075.78|21995.78|22072.9|21992.9|22075.78|21995.78|22072.69|21992.69|10
1732068400000|2024-11-20 02:06:40|22072.78|21992.78|22063.86|21983.86|22072.78|21992.78|22063.86|21983.86|10
1732068410000|2024-11-20 02:06:50|22063.55|21983.55|22060.83|21980.83|22063.55|21983.55|22060.74|21980.74|9
1732068420000|2024-11-20 02:07:00|22060.78|21980.78|22050.23|21970.23|22061.24|21981.24|22050.23|21970.23|10
1732068430000|2024-11-20 02:07:10|22050.75|21970.75|22054.3|21974.3|22054.58|21974.58|22050.75|21970.75|10
1732068440000|2024-11-20 02:07:20|22053.54|21973.54|22059.46|21979.46|22059.69|21979.69|22053|21973|10
1732068450000|2024-11-20 02:07:30|22060.64|21980.64|22060.1|21980.1|22061.27|21981.27|22059.46|21979.46|10
1732068460000|2024-11-20 02:07:40|22060.78|21980.78|22061.58|21981.58|22061.58|21981.58|22059.3|21979.3|10
1732068470000|2024-11-20 02:07:50|22060.95|21980.95|22049.01|21969.01|22061.55|21981.55|22049.01|21969.01|10
1732068480000|2024-11-20 02:08:00|22047.52|21967.52|22045.12|21965.12|22047.52|21967.52|22044.4|21964.4|10
1732068490000|2024-11-20 02:08:10|22045.91|21965.91|22044.4|21964.4|22046.7|21966.7|22044.4|21964.4|10
1732068500000|2024-11-20 02:08:20|22043.54|21963.54|22040.51|21960.51|22043.54|21963.54|22039.05|21959.05|10
1732068510000|2024-11-20 02:08:30|22040.11|21960.11|22036.38|21956.38|22040.4|21960.4|22036.34|21956.34|10
1732068520000|2024-11-20 02:08:40|22036.39|21956.39|22036.94|21956.94|22038.39|21958.39|22036.39|21956.39|10
1732068530000|2024-11-20 02:08:50|22036.7|21956.7|22029.64|21949.64|22037.51|21957.51|22029.64|21949.64|10
1732068540000|2024-11-20 02:09:00|22028.73|21948.73|22027.14|21947.14|22030.04|21950.04|22027.12|21947.12|10
1732068550000|2024-11-20 02:09:10|22026.9|21946.9|22024.56|21944.56|22026.97|21946.97|22024.35|21944.35|9
1732068560000|2024-11-20 02:09:20|22024.81|21944.81|22017.73|21937.73|22024.81|21944.81|22017.07|21937.07|10
1732068570000|2024-11-20 02:09:30|22017.49|21937.49|22019.34|21939.34|22019.81|21939.81|22016.65|21936.65|10
1732068580000|2024-11-20 02:09:40|22019.25|21939.25|22031.85|21951.85|22031.85|21951.85|22019.25|21939.25|10
1732068590000|2024-11-20 02:09:50|22032.28|21952.28|22035.56|21955.56|22035.56|21955.56|22032.28|21952.28|10
1732068600000|2024-11-20 02:10:00|22035.55|21955.55|22034.94|21954.94|22036.48|21956.48|22034.94|21954.94|10
1732068610000|2024-11-20 02:10:10|22034.16|21954.16|22036.71|21956.71|22036.71|21956.71|22033.82|21953.82|9
1732068620000|2024-11-20 02:10:20|22037.31|21957.31|22035.91|21955.91|22038.16|21958.16|22035.55|21955.55|10
1732068630000|2024-11-20 02:10:30|22035.84|21955.84|22034.62|21954.62|22035.99|21955.99|22034.62|21954.62|9
1732068640000|2024-11-20 02:10:40|22034.82|21954.82|22029.75|21949.75|22034.82|21954.82|22029.47|21949.47|10
1732068650000|2024-11-20 02:10:50|22027.89|21947.89|22030.71|21950.71|22030.71|21950.71|22024.73|21944.73|10
1732068660000|2024-11-20 02:11:00|22030.48|21950.48|22030.27|21950.27|22031.53|21951.53|22029.83|21949.83|10
1732068670000|2024-11-20 02:11:10|22030.74|21950.74|22029.29|21949.29|22033.21|21953.21|22029.29|21949.29|10
1732068680000|2024-11-20 02:11:20|22029.36|21949.36|22030.69|21950.69|22031.08|21951.08|22029.36|21949.36|10
1732068690000|2024-11-20 02:11:30|22030.65|21950.65|22035.02|21955.02|22036.74|21956.74|22030.65|21950.65|10
1732068700000|2024-11-20 02:11:40|22034.93|21954.93|22034.69|21954.69|22035.54|21955.54|22034.58|21954.58|10
1732068710000|2024-11-20 02:11:50|22033.81|21953.81|22033.08|21953.08|22033.81|21953.81|22032.01|21952.01|9
1732068720000|2024-11-20 02:12:00|22033.26|21953.26|22033.22|21953.22|22033.26|21953.26|22030.82|21950.82|10
1732068730000|2024-11-20 02:12:10|22033.19|21953.19|22030.02|21950.02|22033.19|21953.19|22030.02|21950.02|10
1732068740000|2024-11-20 02:12:20|22028.64|21948.64|22024.9|21944.9|22028.64|21948.64|22024.06|21944.06|10
1732068750000|2024-11-20 02:12:30|22024.45|21944.45|22000.07|21920.07|22024.45|21944.45|22000.07|21920.07|10
1732068760000|2024-11-20 02:12:40|22001.19|21921.19|22003.79|21923.79|22003.79|21923.79|22000.96|21920.96|10
1732068770000|2024-11-20 02:12:50|22001.68|21921.68|21989.92|21909.92|22001.73|21921.73|21989.92|21909.92|10
1732068780000|2024-11-20 02:13:00|21988.87|21908.87|21992.61|21912.61|21992.96|21912.96|21988.64|21908.64|10
1732068790000|2024-11-20 02:13:10|21992.46|21912.46|21995.31|21915.31|21996.68|21916.68|21991.74|21911.74|10
1732068800000|2024-11-20 02:13:20|21995.28|21915.28|21994.01|21914.01|21995.85|21915.85|21994.01|21914.01|10
1732068810000|2024-11-20 02:13:30|21995.73|21915.73|21990.78|21910.78|21995.73|21915.73|21990.39|21910.39|10
1732068820000|2024-11-20 02:13:40|21991.33|21911.33|21989.92|21909.92|21991.33|21911.33|21989.92|21909.92|10
1732068830000|2024-11-20 02:13:50|21989.76|21909.76|21990.11|21910.11|21990.11|21910.11|21989.12|21909.12|10
1732068840000|2024-11-20 02:14:00|21990.25|21910.25|21996.03|21916.03|21996.03|21916.03|21990.25|21910.25|9
1732068850000|2024-11-20 02:14:10|21996.08|21916.08|22000.87|21920.87|22000.87|21920.87|21996.06|21916.06|10
1732068860000|2024-11-20 02:14:20|22001.21|21921.21|22003.17|21923.17|22003.17|21923.17|22000.61|21920.61|9
1732068870000|2024-11-20 02:14:30|22002.94|21922.94|21999.26|21919.26|22002.94|21922.94|21997.99|21917.99|9
1732068880000|2024-11-20 02:14:40|22000.18|21920.18|22008.36|21928.36|22008.95|21928.95|22000.18|21920.18|10
1732068890000|2024-11-20 02:14:50|22007.34|21927.34|22008.85|21928.85|22010.72|21930.72|22007.34|21927.34|9
1732068900000|2024-11-20 02:15:00|22008.98|21928.98|22015.08|21935.08|22015.2|21935.2|22008.98|21928.98|10
1732068910000|2024-11-20 02:15:10|22014.15|21934.15|22014.94|21934.94|22016.71|21936.71|22014.06|21934.06|9
1732068920000|2024-11-20 02:15:20|22014.64|21934.64|22014.79|21934.79|22014.8|21934.8|22012.54|21932.54|10
1732068930000|2024-11-20 02:15:30|22015.45|21935.45|22014.47|21934.47|22016.94|21936.94|22014.47|21934.47|9
1732068940000|2024-11-20 02:15:40|22013.91|21933.91|22011.75|21931.75|22015.6|21935.6|22011.75|21931.75|10
1732068950000|2024-11-20 02:15:50|22008.61|21928.61|22004.85|21924.85|22008.61|21928.61|22004.85|21924.85|9
1732068960000|2024-11-20 02:16:00|22004.72|21924.72|22003.14|21923.14|22004.72|21924.72|21997.69|21917.69|10
1732068970000|2024-11-20 02:16:10|22000.81|21920.81|21988.51|21908.51|22001.2|21921.2|21988.51|21908.51|10
1732068980000|2024-11-20 02:16:20|21986.23|21906.23|21987.15|21907.15|21987.15|21907.15|21983.19|21903.19|10
1732068990000|2024-11-20 02:16:30|21987.86|21907.86|21984.38|21904.38|21987.86|21907.86|21981.53|21901.53|10
1732069000000|2024-11-20 02:16:40|21988.95|21908.95|21993.99|21913.99|21993.99|21913.99|21984.05|21904.05|10
1732069010000|2024-11-20 02:16:50|21994.87|21914.87|21993.35|21913.35|21996.74|21916.74|21992.36|21912.36|10
1732069020000|2024-11-20 02:17:00|21993.18|21913.18|22005.11|21925.11|22005.11|21925.11|21993.18|21913.18|10
1732069030000|2024-11-20 02:17:10|22006.71|21926.71|22015.26|21935.26|22015.26|21935.26|22006.71|21926.71|10
1732069040000|2024-11-20 02:17:20|22016.21|21936.21|22020.04|21940.04|22020.04|21940.04|22015.88|21935.88|10
1732069050000|2024-11-20 02:17:30|22018.94|21938.94|22017.38|21937.38|22019.76|21939.76|22016.96|21936.96|10
1732069060000|2024-11-20 02:17:40|22019.81|21939.81|22030.77|21950.77|22030.77|21950.77|22019.81|21939.81|10
1732069070000|2024-11-20 02:17:50|22030.74|21950.74|22030.69|21950.69|22030.74|21950.74|22024.92|21944.92|10
1732069080000|2024-11-20 02:18:00|22029.65|21949.65|22028.96|21948.96|22032.11|21952.11|22028.96|21948.96|10
1732069090000|2024-11-20 02:18:10|22028.5|21948.5|22024.53|21944.53|22028.5|21948.5|22024.53|21944.53|10
1732069100000|2024-11-20 02:18:20|22022.87|21942.87|22019.86|21939.86|22022.87|21942.87|22019.86|21939.86|10
1732069110000|2024-11-20 02:18:30|22019.75|21939.75|22020.37|21940.37|22022.76|21942.76|22019.75|21939.75|10
1732069120000|2024-11-20 02:18:40|22020.69|21940.69|22020.46|21940.46|22022.96|21942.96|22020.18|21940.18|10
1732069130000|2024-11-20 02:18:50|22020.5|21940.5|22023.67|21943.67|22023.67|21943.67|22020.33|21940.33|10
1732069140000|2024-11-20 02:19:00|22024.17|21944.17|22027.31|21947.31|22027.34|21947.34|22024.17|21944.17|10
1732069150000|2024-11-20 02:19:10|22028.2|21948.2|22025.13|21945.13|22028.2|21948.2|22025.13|21945.13|10
1732069160000|2024-11-20 02:19:20|22024.5|21944.5|22022.85|21942.85|22024.92|21944.92|22022.02|21942.02|9
1732069170000|2024-11-20 02:19:30|22022.93|21942.93|22029.23|21949.23|22029.23|21949.23|22022.93|21942.93|9
1732069180000|2024-11-20 02:19:40|22029.97|21949.97|22032.72|21952.72|22033.18|21953.18|22029.97|21949.97|10
1732069190000|2024-11-20 02:19:50|22033.09|21953.09|22036.34|21956.34|22036.71|21956.71|22033.09|21953.09|10
1732069200000|2024-11-20 02:20:00|22037.25|21957.25|22041.71|21961.71|22041.71|21961.71|22037.25|21957.25|10
1732069210000|2024-11-20 02:20:10|22041.23|21961.23|22041.88|21961.88|22042.17|21962.17|22039.83|21959.83|10
1732069220000|2024-11-20 02:20:20|22040.92|21960.92|22038.94|21958.94|22040.92|21960.92|22038.88|21958.88|10
1732069230000|2024-11-20 02:20:30|22039|21959|22039.52|21959.52|22040.12|21960.12|22038.56|21958.56|10
1732069240000|2024-11-20 02:20:40|22039.1|21959.1|22037.94|21957.94|22039.1|21959.1|22037.61|21957.61|10
1732069250000|2024-11-20 02:20:50|22037.31|21957.31|22038.34|21958.34|22038.51|21958.51|22037.31|21957.31|10
1732069260000|2024-11-20 02:21:00|22038.12|21958.12|22042.82|21962.82|22042.82|21962.82|22037.48|21957.48|9
1732069270000|2024-11-20 02:21:10|22042.96|21962.96|22049.85|21969.85|22049.85|21969.85|22042.66|21962.66|10
1732069280000|2024-11-20 02:21:20|22049.74|21969.74|22050.46|21970.46|22050.46|21970.46|22048.21|21968.21|9
1732069290000|2024-11-20 02:21:30|22050.13|21970.13|22051.38|21971.38|22052.05|21972.05|22050.13|21970.13|10
1732069300000|2024-11-20 02:21:40|22051.41|21971.41|22053.05|21973.05|22053.05|21973.05|22051.41|21971.41|10
1732069310000|2024-11-20 02:21:50|22053.04|21973.04|22052.5|21972.5|22053.04|21973.04|22051.87|21971.87|10
1732069320000|2024-11-20 02:22:00|22052.27|21972.27|22052.95|21972.95|22053.36|21973.36|22052.01|21972.01|10
1732069330000|2024-11-20 02:22:10|22052.59|21972.59|22050.52|21970.52|22052.59|21972.59|22050.02|21970.02|10
1732069340000|2024-11-20 02:22:20|22049.83|21969.83|22051.89|21971.89|22052.2|21972.2|22049.83|21969.83|10
1732069350000|2024-11-20 02:22:30|22050.94|21970.94|22050.11|21970.11|22050.94|21970.94|22049.39|21969.39|10
1732069360000|2024-11-20 02:22:40|22050.09|21970.09|22041.84|21961.84|22050.09|21970.09|22041.76|21961.76|10
1732069370000|2024-11-20 02:22:50|22042|21962|22046.94|21966.94|22046.94|21966.94|22041.51|21961.51|10
1732069380000|2024-11-20 02:23:00|22046.95|21966.95|22052.2|21972.2|22052.2|21972.2|22046.93|21966.93|10
1732069390000|2024-11-20 02:23:10|22052.4|21972.4|22053.72|21973.72|22054.37|21974.37|22052.4|21972.4|10
1732069400000|2024-11-20 02:23:20|22055.31|21975.31|22058.01|21978.01|22058.01|21978.01|22055.31|21975.31|10
1732069410000|2024-11-20 02:23:30|22059.17|21979.17|22064.24|21984.24|22064.24|21984.24|22059.08|21979.08|10
1732069420000|2024-11-20 02:23:40|22064.56|21984.56|22067.5|21987.5|22068.13|21988.13|22064.56|21984.56|9
1732069430000|2024-11-20 02:23:50|22068.11|21988.11|22068.15|21988.15|22069.3|21989.3|22067.34|21987.34|10
1732069440000|2024-11-20 02:24:00|22068.71|21988.71|22070.02|21990.02|22070.83|21990.83|22068.24|21988.24|10
1732069450000|2024-11-20 02:24:10|22069.18|21989.18|22069.74|21989.74|22070.62|21990.62|22069.18|21989.18|10
1732069460000|2024-11-20 02:24:20|22069.5|21989.5|22064.59|21984.59|22069.62|21989.62|22063.85|21983.85|10
1732069470000|2024-11-20 02:24:30|22064.9|21984.9|22066.17|21986.17|22066.32|21986.32|22064.58|21984.58|10
1732069480000|2024-11-20 02:24:40|22066.79|21986.79|22072.87|21992.87|22072.87|21992.87|22066.62|21986.62|10
1732069490000|2024-11-20 02:24:50|22073.22|21993.22|22075.03|21995.03|22075.03|21995.03|22073.22|21993.22|10
1732069500000|2024-11-20 02:25:00|22072.93|21992.93|22071.2|21991.2|22072.93|21992.93|22070.47|21990.47|10
1732069510000|2024-11-20 02:25:10|22071.04|21991.04|22073.64|21993.64|22074|21994|22071.04|21991.04|10
1732069520000|2024-11-20 02:25:20|22073.53|21993.53|22075.22|21995.22|22075.22|21995.22|22073.14|21993.14|10
1732069530000|2024-11-20 02:25:30|22075.97|21995.97|22076.23|21996.23|22076.37|21996.37|22075.97|21995.97|10
1732069540000|2024-11-20 02:25:40|22076.18|21996.18|22084.3|22004.3|22084.3|22004.3|22076.18|21996.18|10
1732069550000|2024-11-20 02:25:50|22084.21|22004.21|22087.13|22007.13|22087.13|22007.13|22084.21|22004.21|10
1732069560000|2024-11-20 02:26:00|22086.29|22006.29|22091.44|22011.44|22091.68|22011.68|22086.25|22006.25|10
1732069570000|2024-11-20 02:26:10|22091.52|22011.52|22097.72|22017.72|22098.14|22018.14|22091.52|22011.52|10
1732069580000|2024-11-20 02:26:20|22097.54|22017.54|22111.25|22031.25|22112.15|22032.15|22097.54|22017.54|10
1732069590000|2024-11-20 02:26:30|22110.81|22030.81|22109.37|22029.37|22111.81|22031.81|22109.37|22029.37|10
1732069600000|2024-11-20 02:26:40|22109.21|22029.21|22112.83|22032.83|22112.86|22032.86|22107.67|22027.67|10
1732069610000|2024-11-20 02:26:50|22112.7|22032.7|22112.02|22032.02|22112.7|22032.7|22111.61|22031.61|10
1732069620000|2024-11-20 02:27:00|22112.15|22032.15|22111.62|22031.62|22113.02|22033.02|22111.39|22031.39|10
1732069630000|2024-11-20 02:27:10|22111.5|22031.5|22109.78|22029.78|22111.5|22031.5|22107.51|22027.51|10
1732069640000|2024-11-20 02:27:20|22109.96|22029.96|22112.2|22032.2|22112.2|22032.2|22109.51|22029.51|10
1732069650000|2024-11-20 02:27:30|22111.85|22031.85|22120.36|22040.36|22120.48|22040.48|22111.85|22031.85|10
1732069660000|2024-11-20 02:27:40|22119.55|22039.55|22117.79|22037.79|22119.55|22039.55|22117.46|22037.46|10
1732069670000|2024-11-20 02:27:50|22117.92|22037.92|22115.95|22035.95|22117.92|22037.92|22115.56|22035.56|9
1732069680000|2024-11-20 02:28:00|22116.19|22036.19|22116.42|22036.42|22116.42|22036.42|22114.97|22034.97|10
1732069690000|2024-11-20 02:28:10|22115.98|22035.98|22113.89|22033.89|22115.98|22035.98|22113.89|22033.89|10
1732069700000|2024-11-20 02:28:20|22113.83|22033.83|22112.4|22032.4|22114.66|22034.66|22112.4|22032.4|10
1732069710000|2024-11-20 02:28:30|22111.04|22031.04|22109.56|22029.56|22111.57|22031.57|22109.56|22029.56|10
1732069720000|2024-11-20 02:28:40|22109.59|22029.59|22111.81|22031.81|22112.32|22032.32|22109.59|22029.59|10
1732069730000|2024-11-20 02:28:50|22112.52|22032.52|22110.37|22030.37|22113.57|22033.57|22108.8|22028.8|10
1732069740000|2024-11-20 02:29:00|22110.43|22030.43|22108.72|22028.72|22110.54|22030.54|22108.72|22028.72|9
1732069750000|2024-11-20 02:29:10|22109.07|22029.07|22106.38|22026.38|22109.07|22029.07|22105.06|22025.06|10
1732069760000|2024-11-20 02:29:20|22106.78|22026.78|22107.61|22027.61|22107.61|22027.61|22105.32|22025.32|10
1732069770000|2024-11-20 02:29:30|22107.87|22027.87|22108.42|22028.42|22110.47|22030.47|22107.87|22027.87|10
1732069780000|2024-11-20 02:29:40|22109.5|22029.5|22103.89|22023.89|22109.5|22029.5|22103.67|22023.67|10
1732069790000|2024-11-20 02:29:50|22104.84|22024.84|22095.95|22015.95|22104.84|22024.84|22095.3|22015.3|10
1732069800000|2024-11-20 02:30:00|22095.47|22015.47|22089.65|22009.65|22096.15|22016.15|22089.65|22009.65|10
1732069810000|2024-11-20 02:30:10|22088.05|22008.05|22072.64|21992.64|22088.05|22008.05|22071.5|21991.5|10
1732069820000|2024-11-20 02:30:20|22071.57|21991.57|22066.77|21986.77|22072.37|21992.37|22066.77|21986.77|10
1732069830000|2024-11-20 02:30:30|22065.96|21985.96|22062.67|21982.67|22065.96|21985.96|22062.67|21982.67|10
1732069840000|2024-11-20 02:30:40|22062.38|21982.38|22057.14|21977.14|22062.54|21982.54|22057.14|21977.14|9
1732069850000|2024-11-20 02:30:50|22055.98|21975.98|22054.31|21974.31|22056.63|21976.63|22053.87|21973.87|10
1732069860000|2024-11-20 02:31:00|22054.58|21974.58|22052.46|21972.46|22055.15|21975.15|22052.27|21972.27|10
1732069870000|2024-11-20 02:31:10|22052.92|21972.92|22050.15|21970.15|22052.92|21972.92|22050.15|21970.15|10
1732069880000|2024-11-20 02:31:20|22049.25|21969.25|22045.65|21965.65|22049.25|21969.25|22045.65|21965.65|10
1732069890000|2024-11-20 02:31:30|22037.43|21957.43|22030.92|21950.92|22039.94|21959.94|22030.92|21950.92|10
1732069900000|2024-11-20 02:31:40|22030.8|21950.8|22028.82|21948.82|22032.46|21952.46|22028.82|21948.82|10
1732069910000|2024-11-20 02:31:50|22028.48|21948.48|22025.16|21945.16|22028.56|21948.56|22025.16|21945.16|10
1732069920000|2024-11-20 02:32:00|22025.08|21945.08|22019.46|21939.46|22025.47|21945.47|22018.21|21938.21|10
1732069930000|2024-11-20 02:32:10|22019.84|21939.84|22021.78|21941.78|22022.05|21942.05|22019.79|21939.79|10
1732069940000|2024-11-20 02:32:20|22021.43|21941.43|22019.45|21939.45|22022.06|21942.06|22019.45|21939.45|10
1732069950000|2024-11-20 02:32:30|22009.06|21929.06|22004.87|21924.87|22009.06|21929.06|22004.37|21924.37|10
1732069960000|2024-11-20 02:32:40|22001.44|21921.44|22002.03|21922.03|22002.71|21922.71|21999.95|21919.95|10
1732069970000|2024-11-20 02:32:50|22000.96|21920.96|21996.75|21916.75|22000.96|21920.96|21995.64|21915.64|10
1732069980000|2024-11-20 02:33:00|21995.74|21915.74|22002.73|21922.73|22002.73|21922.73|21995.74|21915.74|10
1732069990000|2024-11-20 02:33:10|22004.55|21924.55|22010.49|21930.49|22010.73|21930.73|22004.55|21924.55|10
1732070000000|2024-11-20 02:33:20|22006.27|21926.27|22001.26|21921.26|22007.84|21927.84|22001.26|21921.26|10
1732070010000|2024-11-20 02:33:30|22001.43|21921.43|21999.47|21919.47|22001.43|21921.43|21999.46|21919.46|10
1732070020000|2024-11-20 02:33:40|21999.33|21919.33|21998.05|21918.05|21999.33|21919.33|21997.93|21917.93|10
1732070030000|2024-11-20 02:33:50|21998.94|21918.94|21998.71|21918.71|21999.77|21919.77|21998.71|21918.71|10
1732070040000|2024-11-20 02:34:00|21998.61|21918.61|21996.06|21916.06|21998.61|21918.61|21996.06|21916.06|10
1732070050000|2024-11-20 02:34:10|21996.14|21916.14|21997.79|21917.79|21997.79|21917.79|21995.94|21915.94|10
1732070060000|2024-11-20 02:34:20|21997.32|21917.32|22000.83|21920.83|22000.83|21920.83|21997.32|21917.32|10
1732070070000|2024-11-20 02:34:30|22000.35|21920.35|21999.51|21919.51|22000.35|21920.35|21998.37|21918.37|10
1732070080000|2024-11-20 02:34:40|21998.84|21918.84|21999.42|21919.42|21999.42|21919.42|21997.96|21917.96|10
1732070090000|2024-11-20 02:34:50|21999.58|21919.58|22013.45|21933.45|22013.45|21933.45|21999.58|21919.58|10
1732070100000|2024-11-20 02:35:00|22013.88|21933.88|22020.81|21940.81|22020.81|21940.81|22013.88|21933.88|10
1732070110000|2024-11-20 02:35:10|22019.67|21939.67|22021.64|21941.64|22021.64|21941.64|22019.13|21939.13|10
1732070120000|2024-11-20 02:35:20|22023.02|21943.02|22019.68|21939.68|22023.39|21943.39|22017.97|21937.97|10
1732070130000|2024-11-20 02:35:30|22022.03|21942.03|22025.34|21945.34|22025.38|21945.38|22022.03|21942.03|10
1732070140000|2024-11-20 02:35:40|22025.42|21945.42|22025.6|21945.6|22026.77|21946.77|22025.42|21945.42|10
1732070150000|2024-11-20 02:35:50|22024.75|21944.75|22022.76|21942.76|22024.75|21944.75|22022.67|21942.67|10
1732070160000|2024-11-20 02:36:00|22022.6|21942.6|22026.65|21946.65|22026.65|21946.65|22022.6|21942.6|10
1732070170000|2024-11-20 02:36:10|22026.41|21946.41|22034.52|21954.52|22035.47|21955.47|22026.41|21946.41|10
1732070180000|2024-11-20 02:36:20|22035.8|21955.8|22037.28|21957.28|22037.53|21957.53|22035.8|21955.8|10
1732070190000|2024-11-20 02:36:30|22037.38|21957.38|22036.6|21956.6|22037.38|21957.38|22036.17|21956.17|10
1732070200000|2024-11-20 02:36:40|22036.74|21956.74|22032.64|21952.64|22036.9|21956.9|22032.64|21952.64|10
1732070210000|2024-11-20 02:36:50|22032.53|21952.53|22029.32|21949.32|22032.53|21952.53|22028.63|21948.63|10
1732070220000|2024-11-20 02:37:00|22029.25|21949.25|22026.64|21946.64|22029.25|21949.25|22026.07|21946.07|9
1732070230000|2024-11-20 02:37:10|22026.33|21946.33|22022.59|21942.59|22026.33|21946.33|22022.59|21942.59|10
1732070240000|2024-11-20 02:37:20|22021.84|21941.84|22024.95|21944.95|22024.95|21944.95|22018.43|21938.43|10
1732070250000|2024-11-20 02:37:30|22022.67|21942.67|22018.26|21938.26|22022.67|21942.67|22018.26|21938.26|10
1732070260000|2024-11-20 02:37:40|22017.19|21937.19|22008.21|21928.21|22017.21|21937.21|22008.21|21928.21|10
1732070270000|2024-11-20 02:37:50|22008.49|21928.49|22006.17|21926.17|22009.24|21929.24|22006.13|21926.13|10
1732070280000|2024-11-20 02:38:00|22004.97|21924.97|22003.81|21923.81|22004.97|21924.97|22003.41|21923.41|10
1732070290000|2024-11-20 02:38:10|22003.94|21923.94|22000.12|21920.12|22004.26|21924.26|22000.12|21920.12|9
1732070300000|2024-11-20 02:38:20|21999.74|21919.74|22003.91|21923.91|22003.91|21923.91|21999.74|21919.74|10
1732070310000|2024-11-20 02:38:30|21993.99|21913.99|21986.35|21906.35|21994.59|21914.59|21984.41|21904.41|9
1732070320000|2024-11-20 02:38:40|21986.16|21906.16|21987|21907|21987|21907|21984.42|21904.42|9
1732070330000|2024-11-20 02:38:50|21987.77|21907.77|21988.64|21908.64|21988.64|21908.64|21984.65|21904.65|10
1732070340000|2024-11-20 02:39:00|21988.29|21908.29|21982.27|21902.27|21988.52|21908.52|21981.39|21901.39|10
1732070350000|2024-11-20 02:39:10|21982.46|21902.46|21995.67|21915.67|21995.67|21915.67|21981.43|21901.43|10
1732070360000|2024-11-20 02:39:20|21997.08|21917.08|21996.5|21916.5|21997.36|21917.36|21996.37|21916.37|10
1732070370000|2024-11-20 02:39:30|21997.25|21917.25|21996.99|21916.99|21998|21918|21996.97|21916.97|10
1732070380000|2024-11-20 02:39:40|21997.12|21917.12|21997.57|21917.57|21998.29|21918.29|21996.94|21916.94|10
1732070390000|2024-11-20 02:39:50|21997.7|21917.7|22000.02|21920.02|22000.02|21920.02|21997.41|21917.41|10
1732070400000|2024-11-20 02:40:00|22000.71|21920.71|22000.87|21920.87|22002.12|21922.12|22000.71|21920.71|10
1732070410000|2024-11-20 02:40:10|22000.52|21920.52|22007.6|21927.6|22007.6|21927.6|22000.52|21920.52|10
1732070420000|2024-11-20 02:40:20|22008.43|21928.43|22008.74|21928.74|22008.9|21928.9|22007.31|21927.31|10
1732070430000|2024-11-20 02:40:30|22008.43|21928.43|22009.16|21929.16|22010.12|21930.12|22008.37|21928.37|10
1732070440000|2024-11-20 02:40:40|22009.05|21929.05|22011.5|21931.5|22011.88|21931.88|22008.44|21928.44|10
1732070450000|2024-11-20 02:40:50|22011.83|21931.83|22005.92|21925.92|22011.97|21931.97|22005.92|21925.92|10
1732070460000|2024-11-20 02:41:00|22005.82|21925.82|22007.96|21927.96|22007.96|21927.96|22005.43|21925.43|9
1732070470000|2024-11-20 02:41:10|21999.96|21919.96|21996.69|21916.69|21999.96|21919.96|21996.69|21916.69|10
1732070480000|2024-11-20 02:41:20|21996.97|21916.97|21997.22|21917.22|21997.46|21917.46|21996.66|21916.66|10
1732070490000|2024-11-20 02:41:30|21997.25|21917.25|21997.37|21917.37|21997.97|21917.97|21997.25|21917.25|8
1732070500000|2024-11-20 02:41:40|21996.57|21916.57|21995.73|21915.73|21996.57|21916.57|21995.73|21915.73|10
1732070510000|2024-11-20 02:41:50|21995.72|21915.72|21996.76|21916.76|21996.78|21916.78|21995.56|21915.56|10
1732070520000|2024-11-20 02:42:00|21996.47|21916.47|21998.09|21918.09|22000.66|21920.66|21996.47|21916.47|10
1732070530000|2024-11-20 02:42:10|22000.15|21920.15|22003.34|21923.34|22004.07|21924.07|21999.92|21919.92|10
1732070540000|2024-11-20 02:42:20|22004.27|21924.27|22004.5|21924.5|22004.68|21924.68|22003.86|21923.86|10
1732070550000|2024-11-20 02:42:30|22004.63|21924.63|21998.12|21918.12|22004.84|21924.84|21997.45|21917.45|9
1732070560000|2024-11-20 02:42:40|21997.8|21917.8|22001.62|21921.62|22001.62|21921.62|21997.8|21917.8|10
1732070570000|2024-11-20 02:42:50|22001.69|21921.69|22010.71|21930.71|22010.84|21930.84|22001.69|21921.69|10
1732070580000|2024-11-20 02:43:00|22011.69|21931.69|22017.26|21937.26|22017.26|21937.26|22011.69|21931.69|10
1732070590000|2024-11-20 02:43:10|22017.77|21937.77|22016.09|21936.09|22019.76|21939.76|22016.05|21936.05|10
1732070600000|2024-11-20 02:43:20|22016.36|21936.36|22009.67|21929.67|22016.36|21936.36|22009.67|21929.67|10
1732070610000|2024-11-20 02:43:30|22007.1|21927.1|22003.83|21923.83|22007.1|21927.1|22003.07|21923.07|10
1732070620000|2024-11-20 02:43:40|22003.7|21923.7|21996.55|21916.55|22003.7|21923.7|21996.55|21916.55|9
1732070630000|2024-11-20 02:43:50|21997.5|21917.5|21993.09|21913.09|21997.5|21917.5|21993.09|21913.09|10
1732070640000|2024-11-20 02:44:00|21992.87|21912.87|21992.55|21912.55|21992.91|21912.91|21992.31|21912.31|10
1732070650000|2024-11-20 02:44:10|21992.24|21912.24|22000|21920|22000|21920|21992.07|21912.07|10
1732070660000|2024-11-20 02:44:20|22000.19|21920.19|22007.95|21927.95|22008.12|21928.12|22000.19|21920.19|10
1732070670000|2024-11-20 02:44:30|22008.12|21928.12|22009.5|21929.5|22009.5|21929.5|22008.12|21928.12|10
1732070680000|2024-11-20 02:44:40|22009.67|21929.67|22013.5|21933.5|22013.65|21933.65|22009.67|21929.67|10
1732070690000|2024-11-20 02:44:50|22013.51|21933.51|22013.65|21933.65|22013.68|21933.68|22012.86|21932.86|10
1732070700000|2024-11-20 02:45:00|22013.63|21933.63|22014.28|21934.28|22014.28|21934.28|22012.28|21932.28|10
1732070710000|2024-11-20 02:45:10|22016.8|21936.8|22023.5|21943.5|22023.91|21943.91|22016.8|21936.8|10
1732070720000|2024-11-20 02:45:20|22023.43|21943.43|22020.51|21940.51|22023.56|21943.56|22020.51|21940.51|9
1732070730000|2024-11-20 02:45:30|22020.96|21940.96|22020.62|21940.62|22020.99|21940.99|22018.35|21938.35|10
1732070740000|2024-11-20 02:45:40|22022.86|21942.86|22024.45|21944.45|22024.45|21944.45|22022.03|21942.03|9
1732070750000|2024-11-20 02:45:50|22023.89|21943.89|22023.79|21943.79|22024.5|21944.5|22023.79|21943.79|8
1732070760000|2024-11-20 02:46:00|22023.25|21943.25|22025.34|21945.34|22025.34|21945.34|22023.09|21943.09|10
1732070770000|2024-11-20 02:46:10|22026.95|21946.95|22030.09|21950.09|22030.19|21950.19|22026.95|21946.95|10
1732070780000|2024-11-20 02:46:20|22030.22|21950.22|22028.77|21948.77|22030.82|21950.82|22028.77|21948.77|10
1732070790000|2024-11-20 02:46:30|22027.15|21947.15|22028.46|21948.46|22028.53|21948.53|22026.46|21946.46|10
1732070800000|2024-11-20 02:46:40|22028.65|21948.65|22027.19|21947.19|22028.65|21948.65|22027.09|21947.09|10
1732070810000|2024-11-20 02:46:50|22027.28|21947.28|22025.39|21945.39|22027.28|21947.28|22025.35|21945.35|10
1732070820000|2024-11-20 02:47:00|22025.49|21945.49|22029.2|21949.2|22029.2|21949.2|22025.49|21945.49|10
1732070830000|2024-11-20 02:47:10|22029.42|21949.42|22029.05|21949.05|22030.55|21950.55|22028.89|21948.89|10
1732070840000|2024-11-20 02:47:20|22028.9|21948.9|22031.04|21951.04|22032.33|21952.33|22028.9|21948.9|10
1732070850000|2024-11-20 02:47:30|22031.35|21951.35|22030.99|21950.99|22033.32|21953.32|22030.48|21950.48|10
1732070860000|2024-11-20 02:47:40|22031.02|21951.02|22030.77|21950.77|22031.02|21951.02|22030.23|21950.23|10
1732070870000|2024-11-20 02:47:50|22030.72|21950.72|22031.42|21951.42|22033.52|21953.52|22030.58|21950.58|10
1732070880000|2024-11-20 02:48:00|22031.05|21951.05|22029.37|21949.37|22031.05|21951.05|22029.29|21949.29|10
1732070890000|2024-11-20 02:48:10|22028.69|21948.69|22028.38|21948.38|22028.74|21948.74|22025.4|21945.4|10
1732070900000|2024-11-20 02:48:20|22028.33|21948.33|22020.48|21940.48|22028.94|21948.94|22020.48|21940.48|10
1732070910000|2024-11-20 02:48:30|22019.73|21939.73|22014.29|21934.29|22019.73|21939.73|22014.29|21934.29|10
1732070920000|2024-11-20 02:48:40|22014.27|21934.27|22014.99|21934.99|22016.55|21936.55|22014.25|21934.25|10
1732070930000|2024-11-20 02:48:50|22015.16|21935.16|22014.55|21934.55|22015.16|21935.16|22014.33|21934.33|10
1732070940000|2024-11-20 02:49:00|22014.69|21934.69|22017.8|21937.8|22017.8|21937.8|22014.69|21934.69|10
1732070950000|2024-11-20 02:49:10|22017.65|21937.65|22020.41|21940.41|22021.25|21941.25|22012.18|21932.18|10
1732070960000|2024-11-20 02:49:20|22019.63|21939.63|22019.77|21939.77|22020.19|21940.19|22016.79|21936.79|10
1732070970000|2024-11-20 02:49:30|22019.36|21939.36|22022.79|21942.79|22022.79|21942.79|22018.81|21938.81|10
1732070980000|2024-11-20 02:49:40|22023.31|21943.31|22025.14|21945.14|22025.69|21945.69|22023.31|21943.31|10
1732070990000|2024-11-20 02:49:50|22025.13|21945.13|22030.34|21950.34|22031.11|21951.11|22025.13|21945.13|10
1732071000000|2024-11-20 02:50:00|22030.18|21950.18|22034.3|21954.3|22037.23|21957.23|22030.18|21950.18|10
1732071010000|2024-11-20 02:50:10|22033.18|21953.18|22032.96|21952.96|22033.18|21953.18|22032.01|21952.01|10
1732071020000|2024-11-20 02:50:20|22032.89|21952.89|22033.67|21953.67|22035.83|21955.83|22032.89|21952.89|10
1732071030000|2024-11-20 02:50:30|22034.56|21954.56|22036.28|21956.28|22037.43|21957.43|22034.56|21954.56|10
1732071040000|2024-11-20 02:50:40|22035.63|21955.63|22032.95|21952.95|22035.63|21955.63|22032.84|21952.84|10
1732071050000|2024-11-20 02:50:50|22032.94|21952.94|22033.41|21953.41|22033.54|21953.54|22032.62|21952.62|9
1732071060000|2024-11-20 02:51:00|22033.57|21953.57|22033.97|21953.97|22034.34|21954.34|22032.6|21952.6|10
1732071070000|2024-11-20 02:51:10|22033.05|21953.05|22033.78|21953.78|22033.94|21953.94|22032.69|21952.69|9
1732071080000|2024-11-20 02:51:20|22033.4|21953.4|22031.6|21951.6|22033.4|21953.4|22030.97|21950.97|10
1732071090000|2024-11-20 02:51:30|22028.66|21948.66|22028.04|21948.04|22028.9|21948.9|22027.63|21947.63|10
1732071100000|2024-11-20 02:51:40|22027.88|21947.88|22027.55|21947.55|22027.88|21947.88|22027.14|21947.14|9
1732071110000|2024-11-20 02:51:50|22027.67|21947.67|22023.08|21943.08|22027.67|21947.67|22023.08|21943.08|9
1732071120000|2024-11-20 02:52:00|22022.77|21942.77|22022.08|21942.08|22022.82|21942.82|22021.49|21941.49|10
1732071130000|2024-11-20 02:52:10|22022.48|21942.48|22024.26|21944.26|22024.26|21944.26|22022.24|21942.24|10
1732071140000|2024-11-20 02:52:20|22024.06|21944.06|22024.5|21944.5|22025.09|21945.09|22024.06|21944.06|10
1732071150000|2024-11-20 02:52:30|22023.26|21943.26|22023.25|21943.25|22023.26|21943.26|22020.26|21940.26|10
1732071160000|2024-11-20 02:52:40|22024.19|21944.19|22022.35|21942.35|22024.24|21944.24|22022.25|21942.25|10
1732071170000|2024-11-20 02:52:50|22022.24|21942.24|22021.63|21941.63|22022.43|21942.43|22021.63|21941.63|10
1732071180000|2024-11-20 02:53:00|22021.67|21941.67|22020.83|21940.83|22021.67|21941.67|22019.57|21939.57|10
1732071190000|2024-11-20 02:53:10|22020.8|21940.8|22021.11|21941.11|22021.31|21941.31|22020.38|21940.38|10
1732071200000|2024-11-20 02:53:20|22019.63|21939.63|22020.84|21940.84|22020.84|21940.84|22018.24|21938.24|9
1732071210000|2024-11-20 02:53:30|22020.04|21940.04|22023.23|21943.23|22024.47|21944.47|22019.47|21939.47|9
1732071220000|2024-11-20 02:53:40|22023.41|21943.41|22019.6|21939.6|22023.41|21943.41|22019.6|21939.6|10
1732071230000|2024-11-20 02:53:50|22019.57|21939.57|22018.59|21938.59|22019.67|21939.67|22018.55|21938.55|10
1732071240000|2024-11-20 02:54:00|22018.42|21938.42|22018.89|21938.89|22018.96|21938.96|22018.42|21938.42|9
1732071250000|2024-11-20 02:54:10|22019.02|21939.02|22016.79|21936.79|22019.02|21939.02|22015.68|21935.68|10
1732071260000|2024-11-20 02:54:20|22017.09|21937.09|22010.77|21930.77|22017.09|21937.09|22010.77|21930.77|10
1732071270000|2024-11-20 02:54:30|22010.21|21930.21|22009.08|21929.08|22011.82|21931.82|22009.08|21929.08|10
1732071280000|2024-11-20 02:54:40|22009.07|21929.07|22005.64|21925.64|22009.07|21929.07|22005.64|21925.64|10
1732071290000|2024-11-20 02:54:50|22005.2|21925.2|22003.74|21923.74|22005.2|21925.2|22003.1|21923.1|10
1732071300000|2024-11-20 02:55:00|22003.76|21923.76|21998.67|21918.67|22004.39|21924.39|21998.6|21918.6|10
1732071310000|2024-11-20 02:55:10|21998.47|21918.47|22003.08|21923.08|22003.08|21923.08|21998.47|21918.47|10
1732071320000|2024-11-20 02:55:20|22003.07|21923.07|22003.11|21923.11|22003.29|21923.29|22001.6|21921.6|10
1732071330000|2024-11-20 02:55:30|22004.25|21924.25|22004.93|21924.93|22004.93|21924.93|22003.95|21923.95|10
1732071340000|2024-11-20 02:55:40|22005.38|21925.38|22010.47|21930.47|22010.47|21930.47|22005.38|21925.38|10
1732071350000|2024-11-20 02:55:50|22011.17|21931.17|22013.85|21933.85|22013.85|21933.85|22009.65|21929.65|10
1732071360000|2024-11-20 02:56:00|22014.14|21934.14|22014.04|21934.04|22014.34|21934.34|22012|21932|10
1732071370000|2024-11-20 02:56:10|22012.05|21932.05|22011.37|21931.37|22012.36|21932.36|22011.06|21931.06|10
1732071380000|2024-11-20 02:56:20|22010.7|21930.7|22006.85|21926.85|22010.93|21930.93|22006.63|21926.63|10
1732071390000|2024-11-20 02:56:30|22006.64|21926.64|22006.36|21926.36|22006.64|21926.64|22005.61|21925.61|10
1732071400000|2024-11-20 02:56:40|22005.32|21925.32|21996.8|21916.8|22005.32|21925.32|21996.8|21916.8|10
1732071410000|2024-11-20 02:56:50|21999.06|21919.06|21996.87|21916.87|21999.06|21919.06|21996.67|21916.67|10
1732071420000|2024-11-20 02:57:00|21996.51|21916.51|21995.74|21915.74|21996.92|21916.92|21993.27|21913.27|10
1732071430000|2024-11-20 02:57:10|21995.97|21915.97|21995.19|21915.19|21996.23|21916.23|21995.17|21915.17|10
1732071440000|2024-11-20 02:57:20|21993.71|21913.71|21993.69|21913.69|21996.57|21916.57|21993.39|21913.39|10
1732071450000|2024-11-20 02:57:30|21995.24|21915.24|21993.91|21913.91|21995.24|21915.24|21993.77|21913.77|9
1732071460000|2024-11-20 02:57:40|21993.29|21913.29|21991.69|21911.69|21994.38|21914.38|21991.69|21911.69|10
1732071470000|2024-11-20 02:57:50|21992.32|21912.32|21993.16|21913.16|21993.84|21913.84|21992.32|21912.32|10
1732071480000|2024-11-20 02:58:00|21992.16|21912.16|21986.49|21906.49|21992.21|21912.21|21986.32|21906.32|10
1732071490000|2024-11-20 02:58:10|21986.53|21906.53|21982.66|21902.66|21986.53|21906.53|21982.66|21902.66|10
1732071500000|2024-11-20 02:58:20|21981.36|21901.36|21973.21|21893.21|21981.36|21901.36|21973.21|21893.21|10
1732071510000|2024-11-20 02:58:30|21973.17|21893.17|21969.12|21889.12|21973.24|21893.24|21969.12|21889.12|10
1732071520000|2024-11-20 02:58:40|21969.28|21889.28|21967.55|21887.55|21969.28|21889.28|21966.59|21886.59|10
1732071530000|2024-11-20 02:58:50|21967.32|21887.32|21968.87|21888.87|21968.87|21888.87|21967.05|21887.05|10
1732071540000|2024-11-20 02:59:00|21968.04|21888.04|21967.08|21887.08|21968.81|21888.81|21966.67|21886.67|10
1732071550000|2024-11-20 02:59:10|21966.81|21886.81|21970.08|21890.08|21970.08|21890.08|21966.81|21886.81|10
1732071560000|2024-11-20 02:59:20|21970.63|21890.63|21967.79|21887.79|21971.65|21891.65|21967.79|21887.79|10
1732071570000|2024-11-20 02:59:30|21967.83|21887.83|21966.4|21886.4|21967.83|21887.83|21965.11|21885.11|10
1732071580000|2024-11-20 02:59:40|21966.98|21886.98|21968.52|21888.52|21968.52|21888.52|21966.52|21886.52|10
1732071590000|2024-11-20 02:59:50|21967.9|21887.9|21964.64|21884.64|21969.06|21889.06|21964.64|21884.64|10
1732071600000|2024-11-20 03:00:00|21965.52|21885.52|21971.95|21891.95|21971.95|21891.95|21965.27|21885.27|10
1732071610000|2024-11-20 03:00:10|21972.57|21892.57|21967.34|21887.34|21972.93|21892.93|21967.34|21887.34|10
1732071620000|2024-11-20 03:00:20|21965.71|21885.71|21962.47|21882.47|21965.71|21885.71|21962.47|21882.47|10
1732071630000|2024-11-20 03:00:30|21962.32|21882.32|21960.72|21880.72|21962.32|21882.32|21960.03|21880.03|10
1732071640000|2024-11-20 03:00:40|21960.94|21880.94|21961.32|21881.32|21961.44|21881.44|21960.26|21880.26|10
1732071650000|2024-11-20 03:00:50|21961.38|21881.38|21952.78|21872.78|21961.38|21881.38|21952.63|21872.63|10
1732071660000|2024-11-20 03:01:00|21944.76|21864.76|21938.03|21858.03|21944.76|21864.76|21938.03|21858.03|10
1732071670000|2024-11-20 03:01:10|21937.43|21857.43|21934.32|21854.32|21937.43|21857.43|21933.59|21853.59|10
1732071680000|2024-11-20 03:01:20|21934.26|21854.26|21934.19|21854.19|21936.26|21856.26|21934.19|21854.19|10
1732071690000|2024-11-20 03:01:30|21932.93|21852.93|21933.19|21853.19|21933.82|21853.82|21932.19|21852.19|10
1732071700000|2024-11-20 03:01:40|21932.54|21852.54|21932.8|21852.8|21933.63|21853.63|21930.31|21850.31|10
1732071710000|2024-11-20 03:01:50|21932.37|21852.37|21925.83|21845.83|21932.37|21852.37|21925.83|21845.83|10
1732071720000|2024-11-20 03:02:00|21925.56|21845.56|21927.5|21847.5|21927.5|21847.5|21923.29|21843.29|10
1732071730000|2024-11-20 03:02:10|21930.35|21850.35|21934.52|21854.52|21934.52|21854.52|21928.63|21848.63|10
1732071740000|2024-11-20 03:02:20|21935.55|21855.55|21930.06|21850.06|21935.55|21855.55|21929.62|21849.62|10
1732071750000|2024-11-20 03:02:30|21930.16|21850.16|21940.97|21860.97|21940.97|21860.97|21929.92|21849.92|10
1732071760000|2024-11-20 03:02:40|21941.06|21861.06|21937.11|21857.11|21941.06|21861.06|21936.4|21856.4|10
1732071770000|2024-11-20 03:02:50|21936.94|21856.94|21921.04|21841.04|21936.99|21856.99|21921.04|21841.04|10
1732071780000|2024-11-20 03:03:00|21919.86|21839.86|21909.83|21829.83|21919.86|21839.86|21905.3|21825.3|10
1732071790000|2024-11-20 03:03:10|21910.3|21830.3|21910.05|21830.05|21911.69|21831.69|21905.3|21825.3|10
1732071800000|2024-11-20 03:03:20|21911.02|21831.02|21918.18|21838.18|21918.18|21838.18|21911.02|21831.02|10
1732071810000|2024-11-20 03:03:30|21920.03|21840.03|21916.82|21836.82|21921.55|21841.55|21916.82|21836.82|10
1732071820000|2024-11-20 03:03:40|21913.65|21833.65|21908.42|21828.42|21913.65|21833.65|21908.42|21828.42|10
1732071830000|2024-11-20 03:03:50|21908.46|21828.46|21902.05|21822.05|21908.46|21828.46|21902.05|21822.05|10
1732071840000|2024-11-20 03:04:00|21902.23|21822.23|21904.84|21824.84|21904.86|21824.86|21901.34|21821.34|10
1732071850000|2024-11-20 03:04:10|21905.45|21825.45|21900.97|21820.97|21906.97|21826.97|21900.97|21820.97|10
1732071860000|2024-11-20 03:04:20|21901.08|21821.08|21898.54|21818.54|21901.08|21821.08|21898.54|21818.54|10
1732071870000|2024-11-20 03:04:30|21898.59|21818.59|21895.78|21815.78|21898.73|21818.73|21895.78|21815.78|9
1732071880000|2024-11-20 03:04:40|21895.04|21815.04|21883.78|21803.78|21895.04|21815.04|21883.78|21803.78|10
1732071890000|2024-11-20 03:04:50|21882.37|21802.37|21880.88|21800.88|21882.37|21802.37|21880.88|21800.88|9
1732071900000|2024-11-20 03:05:00|21881.11|21801.11|21879.32|21799.32|21881.66|21801.66|21879.32|21799.32|10
1732071910000|2024-11-20 03:05:10|21879.39|21799.39|21875.78|21795.78|21879.39|21799.39|21875.7|21795.7|10
1732071920000|2024-11-20 03:05:20|21874.99|21794.99|21874.79|21794.79|21874.99|21794.99|21873.47|21793.47|10
1732071930000|2024-11-20 03:05:30|21874.85|21794.85|21872.87|21792.87|21874.85|21794.85|21872.87|21792.87|10
1732071940000|2024-11-20 03:05:40|21872.85|21792.85|21871.87|21791.87|21872.85|21792.85|21871.22|21791.22|10
1732071950000|2024-11-20 03:05:50|21873.44|21793.44|21869.46|21789.46|21874.86|21794.86|21869.46|21789.46|10
1732071960000|2024-11-20 03:06:00|21868.95|21788.95|21869.41|21789.41|21869.41|21789.41|21866.45|21786.45|10
1732071970000|2024-11-20 03:06:10|21870.6|21790.6|21871.86|21791.86|21876.06|21796.06|21870.6|21790.6|10
1732071980000|2024-11-20 03:06:20|21871.65|21791.65|21866|21786|21872.09|21792.09|21865.3|21785.3|10
1732071990000|2024-11-20 03:06:30|21866.24|21786.24|21871.75|21791.75|21873.58|21793.58|21865.97|21785.97|10
1732072000000|2024-11-20 03:06:40|21870.8|21790.8|21877.21|21797.21|21877.21|21797.21|21869.82|21789.82|10
1732072010000|2024-11-20 03:06:50|21877.47|21797.47|21876.28|21796.28|21877.47|21797.47|21875.84|21795.84|10
1732072020000|2024-11-20 03:07:00|21877.8|21797.8|21872.17|21792.17|21879.72|21799.72|21872.17|21792.17|10
1732072030000|2024-11-20 03:07:10|21870.95|21790.95|21868.15|21788.15|21870.95|21790.95|21867.55|21787.55|10
1732072040000|2024-11-20 03:07:20|21867.77|21787.77|21866.44|21786.44|21868.25|21788.25|21864.18|21784.18|10
1732072050000|2024-11-20 03:07:30|21866.54|21786.54|21862.94|21782.94|21866.54|21786.54|21862.94|21782.94|10
1732072060000|2024-11-20 03:07:40|21863.54|21783.54|21865.46|21785.46|21865.46|21785.46|21862.33|21782.33|10
1732072070000|2024-11-20 03:07:50|21865.43|21785.43|21863.94|21783.94|21867.09|21787.09|21863.51|21783.51|10
1732072080000|2024-11-20 03:08:00|21864.06|21784.06|21875.63|21795.63|21875.63|21795.63|21864.06|21784.06|10
1732072090000|2024-11-20 03:08:10|21876.14|21796.14|21884.77|21804.77|21884.85|21804.85|21874.86|21794.86|9
1732072100000|2024-11-20 03:08:20|21885.15|21805.15|21882.7|21802.7|21885.15|21805.15|21880.71|21800.71|10
1732072110000|2024-11-20 03:08:30|21882.78|21802.78|21885.54|21805.54|21885.61|21805.61|21882.78|21802.78|10
1732072120000|2024-11-20 03:08:40|21885.75|21805.75|21889.59|21809.59|21889.7|21809.7|21884.78|21804.78|10
1732072130000|2024-11-20 03:08:50|21889.46|21809.46|21889.03|21809.03|21894.01|21814.01|21888.82|21808.82|10
1732072140000|2024-11-20 03:09:00|21889.54|21809.54|21889.19|21809.19|21889.54|21809.54|21888.74|21808.74|10
1732072150000|2024-11-20 03:09:10|21887.99|21807.99|21889.73|21809.73|21889.73|21809.73|21887.68|21807.68|10
1732072160000|2024-11-20 03:09:20|21890.01|21810.01|21890.67|21810.67|21890.87|21810.87|21889.33|21809.33|10
1732072170000|2024-11-20 03:09:30|21890.49|21810.49|21899.85|21819.85|21899.85|21819.85|21890.1|21810.1|10
1732072180000|2024-11-20 03:09:40|21900|21820|21904.03|21824.03|21904.03|21824.03|21900|21820|10
1732072190000|2024-11-20 03:09:50|21904.75|21824.75|21907.9|21827.9|21907.9|21827.9|21903.03|21823.03|10
1732072200000|2024-11-20 03:10:00|21909.52|21829.52|21906.29|21826.29|21914.83|21834.83|21906.29|21826.29|10
1732072210000|2024-11-20 03:10:10|21907.23|21827.23|21899.12|21819.12|21907.83|21827.83|21898.81|21818.81|10
1732072220000|2024-11-20 03:10:20|21898.48|21818.48|21900.91|21820.91|21902.51|21822.51|21898.48|21818.48|10
1732072230000|2024-11-20 03:10:30|21901.83|21821.83|21902.2|21822.2|21903.09|21823.09|21901.61|21821.61|10
1732072240000|2024-11-20 03:10:40|21901.9|21821.9|21900.01|21820.01|21901.96|21821.96|21900.01|21820.01|10
1732072250000|2024-11-20 03:10:50|21899.32|21819.32|21896.99|21816.99|21899.32|21819.32|21895.74|21815.74|10
1732072260000|2024-11-20 03:11:00|21895.88|21815.88|21897|21817|21898.26|21818.26|21895.6|21815.6|10
1732072270000|2024-11-20 03:11:10|21896.68|21816.68|21893.2|21813.2|21896.68|21816.68|21893.2|21813.2|10
1732072280000|2024-11-20 03:11:20|21893.31|21813.31|21896.05|21816.05|21897.13|21817.13|21892.5|21812.5|10
1732072290000|2024-11-20 03:11:30|21895.83|21815.83|21898.79|21818.79|21898.79|21818.79|21894.8|21814.8|10
1732072300000|2024-11-20 03:11:40|21899.06|21819.06|21903.94|21823.94|21903.94|21823.94|21899.02|21819.02|10
1732072310000|2024-11-20 03:11:50|21905.1|21825.1|21907.96|21827.96|21908.07|21828.07|21905.1|21825.1|10
1732072320000|2024-11-20 03:12:00|21908.53|21828.53|21909.96|21829.96|21909.96|21829.96|21907.73|21827.73|10
1732072330000|2024-11-20 03:12:10|21910.96|21830.96|21915.76|21835.76|21915.76|21835.76|21910.96|21830.96|10
1732072340000|2024-11-20 03:12:20|21915.36|21835.36|21918.91|21838.91|21918.91|21838.91|21914.67|21834.67|10
1732072350000|2024-11-20 03:12:30|21919.14|21839.14|21919.59|21839.59|21919.97|21839.97|21918.35|21838.35|10
1732072360000|2024-11-20 03:12:40|21919.05|21839.05|21920.22|21840.22|21920.25|21840.25|21918.18|21838.18|9
1732072370000|2024-11-20 03:12:50|21920.25|21840.25|21918.88|21838.88|21920.73|21840.73|21917.79|21837.79|10
1732072380000|2024-11-20 03:13:00|21918.81|21838.81|21919.15|21839.15|21919.43|21839.43|21918.33|21838.33|10
1732072390000|2024-11-20 03:13:10|21919.72|21839.72|21923.07|21843.07|21923.09|21843.09|21919.72|21839.72|10
1732072400000|2024-11-20 03:13:20|21923.2|21843.2|21933.8|21853.8|21933.8|21853.8|21923.08|21843.08|10
1732072410000|2024-11-20 03:13:30|21934.17|21854.17|21940.91|21860.91|21941.02|21861.02|21934.17|21854.17|10
1732072420000|2024-11-20 03:13:40|21941.12|21861.12|21940.26|21860.26|21941.12|21861.12|21938.71|21858.71|10
1732072430000|2024-11-20 03:13:50|21940.04|21860.04|21943.03|21863.03|21943.03|21863.03|21940.04|21860.04|10
1732072440000|2024-11-20 03:14:00|21943|21863|21945.29|21865.29|21945.29|21865.29|21942.78|21862.78|10
1732072450000|2024-11-20 03:14:10|21944.41|21864.41|21943.29|21863.29|21944.81|21864.81|21943.29|21863.29|10
1732072460000|2024-11-20 03:14:20|21942.04|21862.04|21937.85|21857.85|21943.4|21863.4|21937.85|21857.85|10
1732072470000|2024-11-20 03:14:30|21937.21|21857.21|21936.51|21856.51|21938.06|21858.06|21936.38|21856.38|10
1732072480000|2024-11-20 03:14:40|21936.32|21856.32|21937.06|21857.06|21937.74|21857.74|21936.32|21856.32|10
1732072490000|2024-11-20 03:14:50|21937.13|21857.13|21929.97|21849.97|21937.38|21857.38|21929.97|21849.97|10
1732072500000|2024-11-20 03:15:00|21929.83|21849.83|21916.55|21836.55|21930.42|21850.42|21916.55|21836.55|10
1732072510000|2024-11-20 03:15:10|21915.96|21835.96|21914.04|21834.04|21915.96|21835.96|21913.39|21833.39|10
1732072520000|2024-11-20 03:15:20|21914.41|21834.41|21915.82|21835.82|21916.29|21836.29|21913.11|21833.11|10
1732072530000|2024-11-20 03:15:30|21916.05|21836.05|21910.68|21830.68|21917.17|21837.17|21910.68|21830.68|10
1732072540000|2024-11-20 03:15:40|21909.07|21829.07|21903.7|21823.7|21909.07|21829.07|21902.93|21822.93|10
1732072550000|2024-11-20 03:15:50|21903.65|21823.65|21899.46|21819.46|21903.65|21823.65|21899.46|21819.46|10
1732072560000|2024-11-20 03:16:00|21899.47|21819.47|21897.86|21817.86|21900.04|21820.04|21896.81|21816.81|10
1732072570000|2024-11-20 03:16:10|21897.62|21817.62|21891.66|21811.66|21897.62|21817.62|21890.37|21810.37|10
1732072580000|2024-11-20 03:16:20|21893.28|21813.28|21897.75|21817.75|21899.14|21819.14|21893.26|21813.26|10
1732072590000|2024-11-20 03:16:30|21896.11|21816.11|21892.06|21812.06|21896.11|21816.11|21891.61|21811.61|10
1732072600000|2024-11-20 03:16:40|21892.03|21812.03|21893.18|21813.18|21894.04|21814.04|21892.01|21812.01|10
1732072610000|2024-11-20 03:16:50|21891.96|21811.96|21895|21815|21895|21815|21891.68|21811.68|9
1732072620000|2024-11-20 03:17:00|21895.09|21815.09|21897.5|21817.5|21897.75|21817.75|21895.09|21815.09|10
1732072630000|2024-11-20 03:17:10|21897.42|21817.42|21901.02|21821.02|21903.89|21823.89|21897.42|21817.42|10
1732072640000|2024-11-20 03:17:20|21901.04|21821.04|21912.66|21832.66|21912.82|21832.82|21901.04|21821.04|9
1732072650000|2024-11-20 03:17:30|21912.23|21832.23|21906.47|21826.47|21912.23|21832.23|21906.47|21826.47|10
1732072660000|2024-11-20 03:17:40|21905.8|21825.8|21905.59|21825.59|21908.42|21828.42|21905.59|21825.59|10
1732072670000|2024-11-20 03:17:50|21905.47|21825.47|21900.51|21820.51|21905.82|21825.82|21900.51|21820.51|10
1732072680000|2024-11-20 03:18:00|21901.56|21821.56|21901|21821|21901.93|21821.93|21899.48|21819.48|10
1732072690000|2024-11-20 03:18:10|21901.27|21821.27|21900|21820|21901.27|21821.27|21898.34|21818.34|10
1732072700000|2024-11-20 03:18:20|21899.83|21819.83|21898.07|21818.07|21899.83|21819.83|21898.04|21818.04|10
1732072710000|2024-11-20 03:18:30|21898.33|21818.33|21888.61|21808.61|21898.33|21818.33|21888.35|21808.35|10
1732072720000|2024-11-20 03:18:40|21889.76|21809.76|21890.7|21810.7|21891.86|21811.86|21889.75|21809.75|10
1732072730000|2024-11-20 03:18:50|21891.17|21811.17|21888.62|21808.62|21892.73|21812.73|21888.62|21808.62|10
1732072740000|2024-11-20 03:19:00|21888.28|21808.28|21880.59|21800.59|21888.45|21808.45|21880.59|21800.59|10
1732072750000|2024-11-20 03:19:10|21880.35|21800.35|21877.57|21797.57|21880.35|21800.35|21877.19|21797.19|10
1732072760000|2024-11-20 03:19:20|21877.13|21797.13|21867.85|21787.85|21877.29|21797.29|21867.66|21787.66|10
1732072770000|2024-11-20 03:19:30|21867.74|21787.74|21868.88|21788.88|21868.88|21788.88|21867.36|21787.36|10
1732072780000|2024-11-20 03:19:40|21869.41|21789.41|21872.37|21792.37|21872.37|21792.37|21867.39|21787.39|10
1732072790000|2024-11-20 03:19:50|21873.12|21793.12|21869.21|21789.21|21873.12|21793.12|21868.73|21788.73|10
1732072800000|2024-11-20 03:20:00|21868.6|21788.6|21871.59|21791.59|21871.66|21791.66|21867.96|21787.96|10
1732072810000|2024-11-20 03:20:10|21870.96|21790.96|21870.86|21790.86|21871.8|21791.8|21870.23|21790.23|9
1732072820000|2024-11-20 03:20:20|21871.02|21791.02|21871.43|21791.43|21871.45|21791.45|21869.55|21789.55|10
1732072830000|2024-11-20 03:20:30|21872.29|21792.29|21871.12|21791.12|21874.18|21794.18|21871.12|21791.12|10
1732072840000|2024-11-20 03:20:40|21870.7|21790.7|21865.81|21785.81|21870.7|21790.7|21865.74|21785.74|10
1732072850000|2024-11-20 03:20:50|21866.52|21786.52|21865.88|21785.88|21867.17|21787.17|21865.87|21785.87|10
1732072860000|2024-11-20 03:21:00|21865.38|21785.38|21864.78|21784.78|21866.91|21786.91|21864.57|21784.57|10
1732072870000|2024-11-20 03:21:10|21864.74|21784.74|21868.93|21788.93|21868.93|21788.93|21864.74|21784.74|10
1732072880000|2024-11-20 03:21:20|21868.5|21788.5|21864.8|21784.8|21868.5|21788.5|21864.8|21784.8|10
1732072890000|2024-11-20 03:21:30|21864.65|21784.65|21857.86|21777.86|21864.65|21784.65|21857.75|21777.75|10
1732072900000|2024-11-20 03:21:40|21856.92|21776.92|21854.32|21774.32|21857.6|21777.6|21854.32|21774.32|9
1732072910000|2024-11-20 03:21:50|21853.98|21773.98|21849.48|21769.48|21853.98|21773.98|21849.22|21769.22|9
1732072920000|2024-11-20 03:22:00|21848.7|21768.7|21847.82|21767.82|21849.31|21769.31|21847.82|21767.82|10
1732072930000|2024-11-20 03:22:10|21848.25|21768.25|21845.74|21765.74|21848.35|21768.35|21845.74|21765.74|10
1732072940000|2024-11-20 03:22:20|21845.85|21765.85|21849.84|21769.84|21851|21771|21843.63|21763.63|10
1732072950000|2024-11-20 03:22:30|21850.36|21770.36|21855.94|21775.94|21855.94|21775.94|21850.22|21770.22|10
1732072960000|2024-11-20 03:22:40|21857.2|21777.2|21864.07|21784.07|21864.41|21784.41|21857.2|21777.2|10
1732072970000|2024-11-20 03:22:50|21865.7|21785.7|21868.43|21788.43|21870.14|21790.14|21864.78|21784.78|10
1732072980000|2024-11-20 03:23:00|21869.29|21789.29|21867.01|21787.01|21870.17|21790.17|21867.01|21787.01|10
1732072990000|2024-11-20 03:23:10|21866.84|21786.84|21872.54|21792.54|21872.86|21792.86|21866.84|21786.84|10
1732073000000|2024-11-20 03:23:20|21872.87|21792.87|21871|21791|21872.87|21792.87|21870|21790|10
1732073010000|2024-11-20 03:23:30|21869.89|21789.89|21865.96|21785.96|21870.75|21790.75|21865.96|21785.96|9
1732073020000|2024-11-20 03:23:40|21868.63|21788.63|21863.46|21783.46|21868.67|21788.67|21862.88|21782.88|10
1732073030000|2024-11-20 03:23:50|21863.34|21783.34|21859.33|21779.33|21865.1|21785.1|21859.33|21779.33|10
1732073040000|2024-11-20 03:24:00|21859.98|21779.98|21859.09|21779.09|21859.98|21779.98|21856.88|21776.88|10
1732073050000|2024-11-20 03:24:10|21859.68|21779.68|21861.31|21781.31|21862.61|21782.61|21859.61|21779.61|10
1732073060000|2024-11-20 03:24:20|21862.11|21782.11|21862.18|21782.18|21864.18|21784.18|21862.11|21782.11|10
1732073070000|2024-11-20 03:24:30|21862.9|21782.9|21865.39|21785.39|21865.39|21785.39|21862.9|21782.9|10
1732073080000|2024-11-20 03:24:40|21865.29|21785.29|21867.41|21787.41|21867.41|21787.41|21864.59|21784.59|10
1732073090000|2024-11-20 03:24:50|21871.28|21791.28|21873.4|21793.4|21874.29|21794.29|21871.05|21791.05|10
1732073100000|2024-11-20 03:25:00|21871.96|21791.96|21870.88|21790.88|21872.17|21792.17|21869.55|21789.55|10
1732073110000|2024-11-20 03:25:10|21869.8|21789.8|21871.43|21791.43|21873.63|21793.63|21869.8|21789.8|9
1732073120000|2024-11-20 03:25:20|21871.89|21791.89|21870.92|21790.92|21873.22|21793.22|21870.92|21790.92|10
1732073130000|2024-11-20 03:25:30|21870.74|21790.74|21875.24|21795.24|21875.24|21795.24|21870.74|21790.74|10
1732073140000|2024-11-20 03:25:40|21875.34|21795.34|21874.69|21794.69|21875.34|21795.34|21874.44|21794.44|10
1732073150000|2024-11-20 03:25:50|21874.56|21794.56|21874.16|21794.16|21874.92|21794.92|21873.64|21793.64|10
1732073160000|2024-11-20 03:26:00|21874.91|21794.91|21874.93|21794.93|21874.95|21794.95|21874.29|21794.29|10
1732073170000|2024-11-20 03:26:10|21875.32|21795.32|21878.66|21798.66|21878.66|21798.66|21875.22|21795.22|10
1732073180000|2024-11-20 03:26:20|21879.13|21799.13|21879.06|21799.06|21879.13|21799.13|21877.11|21797.11|10
1732073190000|2024-11-20 03:26:30|21879.1|21799.1|21879.2|21799.2|21879.91|21799.91|21879.1|21799.1|10
1732073200000|2024-11-20 03:26:40|21879.52|21799.52|21880.76|21800.76|21880.94|21800.94|21878.62|21798.62|9
1732073210000|2024-11-20 03:26:50|21881.2|21801.2|21883.99|21803.99|21883.99|21803.99|21881.2|21801.2|9
1732073220000|2024-11-20 03:27:00|21883.86|21803.86|21884.98|21804.98|21885.97|21805.97|21883.86|21803.86|10
1732073230000|2024-11-20 03:27:10|21884.94|21804.94|21887.28|21807.28|21887.28|21807.28|21884.86|21804.86|10
1732073240000|2024-11-20 03:27:20|21886.98|21806.98|21886.64|21806.64|21887.14|21807.14|21886.3|21806.3|10
1732073250000|2024-11-20 03:27:30|21887.27|21807.27|21900.72|21820.72|21900.79|21820.79|21886.98|21806.98|10
1732073260000|2024-11-20 03:27:40|21900.08|21820.08|21902.53|21822.53|21902.53|21822.53|21899.62|21819.62|10
1732073270000|2024-11-20 03:27:50|21902.02|21822.02|21897.65|21817.65|21902.02|21822.02|21897.65|21817.65|10
1732073280000|2024-11-20 03:28:00|21897.46|21817.46|21895.62|21815.62|21897.46|21817.46|21895.62|21815.62|7
1732073290000|2024-11-20 03:28:10|21895.52|21815.52|21895.37|21815.37|21897.45|21817.45|21895.37|21815.37|10
1732073300000|2024-11-20 03:28:20|21895.19|21815.19|21895.27|21815.27|21895.29|21815.29|21894.91|21814.91|10
1732073310000|2024-11-20 03:28:30|21895.57|21815.57|21894.6|21814.6|21895.62|21815.62|21894.26|21814.26|10
1732073320000|2024-11-20 03:28:40|21892.23|21812.23|21893.76|21813.76|21893.76|21813.76|21890.92|21810.92|10
1732073330000|2024-11-20 03:28:50|21893.64|21813.64|21893.57|21813.57|21894.43|21814.43|21893.42|21813.42|10
1732073340000|2024-11-20 03:29:00|21893.74|21813.74|21893.38|21813.38|21893.8|21813.8|21892.29|21812.29|10
1732073350000|2024-11-20 03:29:10|21893.51|21813.51|21889.91|21809.91|21893.65|21813.65|21889.91|21809.91|9
1732073360000|2024-11-20 03:29:20|21890.28|21810.28|21892.85|21812.85|21893.32|21813.32|21889.92|21809.92|10
1732073370000|2024-11-20 03:29:30|21892.72|21812.72|21893.84|21813.84|21894.06|21814.06|21892.35|21812.35|9
1732073380000|2024-11-20 03:29:40|21894.18|21814.18|21891.46|21811.46|21895.68|21815.68|21891.25|21811.25|10
1732073390000|2024-11-20 03:29:50|21891.04|21811.04|21889.27|21809.27|21891.04|21811.04|21889.27|21809.27|10
1732073400000|2024-11-20 03:30:00|21889.4|21809.4|21887.74|21807.74|21889.92|21809.92|21887.74|21807.74|10
1732073410000|2024-11-20 03:30:10|21886.9|21806.9|21895.74|21815.74|21895.74|21815.74|21885.57|21805.57|10
1732073420000|2024-11-20 03:30:20|21896.08|21816.08|21899.52|21819.52|21899.52|21819.52|21895.18|21815.18|10
1732073430000|2024-11-20 03:30:30|21900.38|21820.38|21893.14|21813.14|21900.38|21820.38|21893.14|21813.14|9
1732073440000|2024-11-20 03:30:40|21891.01|21811.01|21879.28|21799.28|21891.01|21811.01|21879.28|21799.28|10
1732073450000|2024-11-20 03:30:50|21878.25|21798.25|21877.23|21797.23|21879.97|21799.97|21876.43|21796.43|10
1732073460000|2024-11-20 03:31:00|21878.37|21798.37|21885.36|21805.36|21885.36|21805.36|21878.37|21798.37|10
1732073470000|2024-11-20 03:31:10|21884.77|21804.77|21892.89|21812.89|21893.47|21813.47|21884.77|21804.77|10
1732073480000|2024-11-20 03:31:20|21893.08|21813.08|21895.03|21815.03|21896.13|21816.13|21893.08|21813.08|10
1732073490000|2024-11-20 03:31:30|21895.82|21815.82|21894.49|21814.49|21897.59|21817.59|21894.49|21814.49|9
1732073500000|2024-11-20 03:31:40|21895.07|21815.07|21889.8|21809.8|21895.07|21815.07|21888.87|21808.87|10
1732073510000|2024-11-20 03:31:50|21890.44|21810.44|21891.69|21811.69|21892.27|21812.27|21890.44|21810.44|9
1732073520000|2024-11-20 03:32:00|21891.05|21811.05|21889.94|21809.94|21892.13|21812.13|21889.68|21809.68|10
1732073530000|2024-11-20 03:32:10|21890.59|21810.59|21892.06|21812.06|21892.06|21812.06|21888.39|21808.39|10
1732073540000|2024-11-20 03:32:20|21892.6|21812.6|21891.48|21811.48|21894.24|21814.24|21891.48|21811.48|10
1732073550000|2024-11-20 03:32:30|21889.97|21809.97|21887.05|21807.05|21889.97|21809.97|21886.89|21806.89|10
1732073560000|2024-11-20 03:32:40|21886.76|21806.76|21884.11|21804.11|21886.92|21806.92|21884.11|21804.11|10
1732073570000|2024-11-20 03:32:50|21884.33|21804.33|21882.65|21802.65|21885.38|21805.38|21882.16|21802.16|10
1732073580000|2024-11-20 03:33:00|21881.62|21801.62|21882.21|21802.21|21882.21|21802.21|21880.26|21800.26|10
1732073590000|2024-11-20 03:33:10|21882.2|21802.2|21880.52|21800.52|21882.38|21802.38|21880.52|21800.52|10
1732073600000|2024-11-20 03:33:20|21880.75|21800.75|21877.49|21797.49|21880.81|21800.81|21877.24|21797.24|10
1732073610000|2024-11-20 03:33:30|21876.85|21796.85|21870.67|21790.67|21876.85|21796.85|21870.67|21790.67|10
1732073620000|2024-11-20 03:33:40|21871.35|21791.35|21863.71|21783.71|21871.52|21791.52|21863.71|21783.71|10
1732073630000|2024-11-20 03:33:50|21867.68|21787.68|21865.25|21785.25|21867.89|21787.89|21865.01|21785.01|10
1732073640000|2024-11-20 03:34:00|21865.37|21785.37|21861.2|21781.2|21865.37|21785.37|21861.2|21781.2|10
1732073650000|2024-11-20 03:34:10|21860.52|21780.52|21856.49|21776.49|21860.52|21780.52|21856.49|21776.49|10
1732073660000|2024-11-20 03:34:20|21854.69|21774.69|21848.45|21768.45|21854.69|21774.69|21848.45|21768.45|10
1732073670000|2024-11-20 03:34:30|21847.91|21767.91|21843.81|21763.81|21847.91|21767.91|21843.81|21763.81|10
1732073680000|2024-11-20 03:34:40|21843.18|21763.18|21841.88|21761.88|21844.52|21764.52|21841.88|21761.88|9
1732073690000|2024-11-20 03:34:50|21841.28|21761.28|21839.52|21759.52|21841.28|21761.28|21839.52|21759.52|10
1732073700000|2024-11-20 03:35:00|21835.04|21755.04|21832.72|21752.72|21835.04|21755.04|21831.98|21751.98|10
1732073710000|2024-11-20 03:35:10|21832.66|21752.66|21841.76|21761.76|21841.76|21761.76|21832.66|21752.66|10
1732073720000|2024-11-20 03:35:20|21841.29|21761.29|21844.89|21764.89|21844.89|21764.89|21841.29|21761.29|10
1732073730000|2024-11-20 03:35:30|21844.94|21764.94|21846.89|21766.89|21847.72|21767.72|21844.94|21764.94|10
1732073740000|2024-11-20 03:35:40|21846.46|21766.46|21844.92|21764.92|21847.14|21767.14|21844.92|21764.92|9
1732073750000|2024-11-20 03:35:50|21844.31|21764.31|21846.52|21766.52|21847.54|21767.54|21843.75|21763.75|10
1732073760000|2024-11-20 03:36:00|21845.85|21765.85|21839.94|21759.94|21845.85|21765.85|21839.94|21759.94|10
1732073770000|2024-11-20 03:36:10|21839.62|21759.62|21827.37|21747.37|21839.62|21759.62|21825.55|21745.55|10
1732073780000|2024-11-20 03:36:20|21826.46|21746.46|21819.64|21739.64|21826.46|21746.46|21819.64|21739.64|10
1732073790000|2024-11-20 03:36:30|21820.09|21740.09|21819.6|21739.6|21820.51|21740.51|21819.24|21739.24|10
1732073800000|2024-11-20 03:36:40|21820.49|21740.49|21823|21743|21823.46|21743.46|21820.49|21740.49|10
1732073810000|2024-11-20 03:36:50|21823.36|21743.36|21829.6|21749.6|21829.6|21749.6|21823.36|21743.36|10
1732073820000|2024-11-20 03:37:00|21829.31|21749.31|21835.43|21755.43|21835.43|21755.43|21828.34|21748.34|10
1732073830000|2024-11-20 03:37:10|21834.57|21754.57|21837.34|21757.34|21837.34|21757.34|21834.12|21754.12|10
1732073840000|2024-11-20 03:37:20|21839.18|21759.18|21841.76|21761.76|21841.76|21761.76|21837.52|21757.52|10
1732073850000|2024-11-20 03:37:30|21842.53|21762.53|21846.01|21766.01|21846.01|21766.01|21842.53|21762.53|10
1732073860000|2024-11-20 03:37:40|21847.07|21767.07|21851.76|21771.76|21851.76|21771.76|21847.07|21767.07|10
1732073870000|2024-11-20 03:37:50|21851.45|21771.45|21853.38|21773.38|21854.12|21774.12|21851.45|21771.45|10
1732073880000|2024-11-20 03:38:00|21853.78|21773.78|21857.92|21777.92|21857.92|21777.92|21853.78|21773.78|10
1732073890000|2024-11-20 03:38:10|21859.28|21779.28|21858.57|21778.57|21859.78|21779.78|21857.91|21777.91|10
1732073900000|2024-11-20 03:38:20|21859.39|21779.39|21859.01|21779.01|21859.56|21779.56|21858.94|21778.94|9
1732073910000|2024-11-20 03:38:30|21859|21779|21865.39|21785.39|21865.39|21785.39|21858.38|21778.38|10
1732073920000|2024-11-20 03:38:40|21865.37|21785.37|21869.06|21789.06|21869.06|21789.06|21865.08|21785.08|10
1732073930000|2024-11-20 03:38:50|21868.26|21788.26|21871.38|21791.38|21871.38|21791.38|21868.26|21788.26|10
1732073940000|2024-11-20 03:39:00|21871.52|21791.52|21872.11|21792.11|21872.77|21792.77|21871.52|21791.52|10
1732073950000|2024-11-20 03:39:10|21872.23|21792.23|21882.36|21802.36|21882.36|21802.36|21872.23|21792.23|10
1732073960000|2024-11-20 03:39:20|21886.05|21806.05|21898.75|21818.75|21898.75|21818.75|21886.05|21806.05|10
1732073970000|2024-11-20 03:39:30|21899.54|21819.54|21900.49|21820.49|21901.41|21821.41|21899.49|21819.49|10
1732073980000|2024-11-20 03:39:40|21900.26|21820.26|21900.53|21820.53|21901.3|21821.3|21899.65|21819.65|10
1732073990000|2024-11-20 03:39:50|21900.9|21820.9|21899.47|21819.47|21900.9|21820.9|21899|21819|10
1732074000000|2024-11-20 03:40:00|21900.17|21820.17|21896.47|21816.47|21901.41|21821.41|21896.47|21816.47|10
1732074010000|2024-11-20 03:40:10|21895.59|21815.59|21896.13|21816.13|21899.65|21819.65|21895.56|21815.56|10
1732074020000|2024-11-20 03:40:20|21896.19|21816.19|21892.93|21812.93|21896.56|21816.56|21890.86|21810.86|10
1732074030000|2024-11-20 03:40:30|21894.56|21814.56|21896.52|21816.52|21896.73|21816.73|21893.61|21813.61|10
1732074040000|2024-11-20 03:40:40|21896.71|21816.71|21895.34|21815.34|21897.16|21817.16|21895.07|21815.07|10
1732074050000|2024-11-20 03:40:50|21894.11|21814.11|21893.77|21813.77|21894.11|21814.11|21892.64|21812.64|10
1732074060000|2024-11-20 03:41:00|21893.87|21813.87|21902.19|21822.19|21902.19|21822.19|21893.87|21813.87|10
1732074070000|2024-11-20 03:41:10|21902.65|21822.65|21914.08|21834.08|21914.08|21834.08|21902.37|21822.37|10
1732074080000|2024-11-20 03:41:20|21916.24|21836.24|21917.26|21837.26|21917.76|21837.76|21916.02|21836.02|10
1732074090000|2024-11-20 03:41:30|21916.85|21836.85|21924.51|21844.51|21924.51|21844.51|21916.85|21836.85|10
1732074100000|2024-11-20 03:41:40|21925.24|21845.24|21930.72|21850.72|21930.72|21850.72|21925.24|21845.24|10
1732074110000|2024-11-20 03:41:50|21931.41|21851.41|21930.08|21850.08|21931.58|21851.58|21929.99|21849.99|10
1732074120000|2024-11-20 03:42:00|21931.76|21851.76|21937.04|21857.04|21938.16|21858.16|21931.76|21851.76|10
1732074130000|2024-11-20 03:42:10|21936.52|21856.52|21940.17|21860.17|21940.17|21860.17|21936.52|21856.52|10
1732074140000|2024-11-20 03:42:20|21940.24|21860.24|21950.31|21870.31|21951.17|21871.17|21940.23|21860.23|10
1732074150000|2024-11-20 03:42:30|21952.34|21872.34|21957.25|21877.25|21957.25|21877.25|21952.34|21872.34|10
1732074160000|2024-11-20 03:42:40|21954.91|21874.91|21956.95|21876.95|21956.95|21876.95|21954.29|21874.29|10
1732074170000|2024-11-20 03:42:50|21957.83|21877.83|21968.81|21888.81|21968.81|21888.81|21957.83|21877.83|10
1732074180000|2024-11-20 03:43:00|21971.07|21891.07|21977.08|21897.08|21977.08|21897.08|21971.07|21891.07|10
1732074190000|2024-11-20 03:43:10|21976.99|21896.99|21980.74|21900.74|21981.59|21901.59|21976.99|21896.99|10
1732074200000|2024-11-20 03:43:20|21980.64|21900.64|21979.63|21899.63|21981.2|21901.2|21979.28|21899.28|10
1732074210000|2024-11-20 03:43:30|21979.11|21899.11|21978.75|21898.75|21980.4|21900.4|21978.75|21898.75|10
1732074220000|2024-11-20 03:43:40|21977.98|21897.98|21973.58|21893.58|21980.14|21900.14|21972.79|21892.79|9
1732074230000|2024-11-20 03:43:50|21974.14|21894.14|21978.52|21898.52|21979.47|21899.47|21974.07|21894.07|10
1732074240000|2024-11-20 03:44:00|21978.28|21898.28|21978.25|21898.25|21978.37|21898.37|21977.4|21897.4|10
1732074250000|2024-11-20 03:44:10|21978.38|21898.38|21978.9|21898.9|21979.44|21899.44|21978.12|21898.12|10
1732074260000|2024-11-20 03:44:20|21978.58|21898.58|21983.89|21903.89|21983.89|21903.89|21978.58|21898.58|10
1732074270000|2024-11-20 03:44:30|21983.68|21903.68|21984.29|21904.29|21984.29|21904.29|21976.56|21896.56|10
1732074280000|2024-11-20 03:44:40|21984.04|21904.04|21980.46|21900.46|21984.47|21904.47|21980.46|21900.46|10
1732074290000|2024-11-20 03:44:50|21980.36|21900.36|21978.01|21898.01|21980.89|21900.89|21978.01|21898.01|10
1732074300000|2024-11-20 03:45:00|21978.23|21898.23|21974.98|21894.98|21982.42|21902.42|21974.98|21894.98|10
1732074310000|2024-11-20 03:45:10|21975.01|21895.01|21986.18|21906.18|21986.18|21906.18|21974.85|21894.85|10
1732074320000|2024-11-20 03:45:20|21986.76|21906.76|21997.11|21917.11|21997.11|21917.11|21986.76|21906.76|10
1732074330000|2024-11-20 03:45:30|21997.21|21917.21|21989.7|21909.7|21998.85|21918.85|21989.7|21909.7|9
1732074340000|2024-11-20 03:45:40|21990.17|21910.17|21995.38|21915.38|21995.62|21915.62|21990.17|21910.17|10
1732074350000|2024-11-20 03:45:50|21995.51|21915.51|21997.91|21917.91|21999.15|21919.15|21995.51|21915.51|10
1732074360000|2024-11-20 03:46:00|21996.81|21916.81|21994.41|21914.41|21996.81|21916.81|21993.97|21913.97|10
1732074370000|2024-11-20 03:46:10|21992.73|21912.73|21994.66|21914.66|21994.66|21914.66|21992.21|21912.21|10
1732074380000|2024-11-20 03:46:20|21994.42|21914.42|21995.39|21915.39|21995.39|21915.39|21992.17|21912.17|10
1732074390000|2024-11-20 03:46:30|21995.66|21915.66|21994.39|21914.39|21996.18|21916.18|21992.19|21912.19|10
1732074400000|2024-11-20 03:46:40|21995.19|21915.19|21994.58|21914.58|21995.59|21915.59|21994.35|21914.35|10
1732074410000|2024-11-20 03:46:50|21993.49|21913.49|21992.88|21912.88|21994.27|21914.27|21992.77|21912.77|10
1732074420000|2024-11-20 03:47:00|21992.76|21912.76|21991.87|21911.87|21992.76|21912.76|21987.4|21907.4|10
1732074430000|2024-11-20 03:47:10|21991.83|21911.83|21987.56|21907.56|21993.8|21913.8|21986.17|21906.17|10
1732074440000|2024-11-20 03:47:20|21987.15|21907.15|21982.11|21902.11|21987.15|21907.15|21982.11|21902.11|10
1732074450000|2024-11-20 03:47:30|21982.33|21902.33|21981.64|21901.64|21983.16|21903.16|21981.64|21901.64|10
1732074460000|2024-11-20 03:47:40|21981.79|21901.79|21987.33|21907.33|21987.33|21907.33|21981.43|21901.43|10
1732074470000|2024-11-20 03:47:50|21987.63|21907.63|21998.52|21918.52|21999.68|21919.68|21987.63|21907.63|10
1732074480000|2024-11-20 03:48:00|21997.48|21917.48|21997.86|21917.86|21998.82|21918.82|21996.23|21916.23|10
1732074490000|2024-11-20 03:48:10|21998.83|21918.83|22000.08|21920.08|22000.74|21920.74|21998.77|21918.77|10
1732074500000|2024-11-20 03:48:20|21999.85|21919.85|21998.36|21918.36|22000.35|21920.35|21997.84|21917.84|10
1732074510000|2024-11-20 03:48:30|21998.62|21918.62|22002.02|21922.02|22002.02|21922.02|21998.55|21918.55|10
1732074520000|2024-11-20 03:48:40|22001.93|21921.93|22003.31|21923.31|22003.31|21923.31|22001.83|21921.83|10
1732074530000|2024-11-20 03:48:50|22003.05|21923.05|21991.63|21911.63|22003.05|21923.05|21991.63|21911.63|10
1732074540000|2024-11-20 03:49:00|21991.21|21911.21|21989.55|21909.55|21991.74|21911.74|21989.26|21909.26|10
1732074550000|2024-11-20 03:49:10|21989.64|21909.64|21997.22|21917.22|21997.22|21917.22|21989.64|21909.64|10
1732074560000|2024-11-20 03:49:20|21997.48|21917.48|21999.08|21919.08|21999.15|21919.15|21995.9|21915.9|10
1732074570000|2024-11-20 03:49:30|21999|21919|22001.39|21921.39|22001.39|21921.39|21998.88|21918.88|10
1732074580000|2024-11-20 03:49:40|22001.37|21921.37|22001.15|21921.15|22001.44|21921.44|22000.67|21920.67|10
1732074590000|2024-11-20 03:49:50|22002.32|21922.32|22004.91|21924.91|22005.25|21925.25|22001.95|21921.95|10
1732074600000|2024-11-20 03:50:00|22004.73|21924.73|22006.36|21926.36|22007.35|21927.35|22004.6|21924.6|10
1732074610000|2024-11-20 03:50:10|22006.48|21926.48|22000.91|21920.91|22006.48|21926.48|21999.97|21919.97|10
1732074620000|2024-11-20 03:50:20|22002.47|21922.47|22004|21924|22004|21924|22001.16|21921.16|10
1732074630000|2024-11-20 03:50:30|22004.19|21924.19|22003.78|21923.78|22004.56|21924.56|22003.78|21923.78|10
1732074640000|2024-11-20 03:50:40|22002.53|21922.53|22004.64|21924.64|22005.71|21925.71|22001.73|21921.73|10
1732074650000|2024-11-20 03:50:50|22004.56|21924.56|22004.41|21924.41|22005.73|21925.73|22003.9|21923.9|10
1732074660000|2024-11-20 03:51:00|22004.02|21924.02|22004.83|21924.83|22004.83|21924.83|22002.81|21922.81|10
1732074670000|2024-11-20 03:51:10|22005.15|21925.15|22001.35|21921.35|22006.6|21926.6|22001.06|21921.06|10
1732074680000|2024-11-20 03:51:20|22001.31|21921.31|21997.44|21917.44|22001.31|21921.31|21997.44|21917.44|10
1732074690000|2024-11-20 03:51:30|21997.04|21917.04|21999.67|21919.67|21999.67|21919.67|21997.04|21917.04|10
1732074700000|2024-11-20 03:51:40|22000.2|21920.2|21999.46|21919.46|22000.2|21920.2|21997.95|21917.95|10
1732074710000|2024-11-20 03:51:50|22001.66|21921.66|22004.42|21924.42|22004.57|21924.57|22001.66|21921.66|10
1732074720000|2024-11-20 03:52:00|22004.29|21924.29|22005.68|21925.68|22005.79|21925.79|22004.13|21924.13|10
1732074730000|2024-11-20 03:52:10|22005.58|21925.58|22003.3|21923.3|22005.58|21925.58|22001.93|21921.93|10
1732074740000|2024-11-20 03:52:20|22004.51|21924.51|22004.39|21924.39|22006.43|21926.43|22004.39|21924.39|10
1732074750000|2024-11-20 03:52:30|22003.67|21923.67|22004.13|21924.13|22005.16|21925.16|22003.67|21923.67|10
1732074760000|2024-11-20 03:52:40|22004.16|21924.16|22003.32|21923.32|22006.96|21926.96|22003.01|21923.01|10
1732074770000|2024-11-20 03:52:50|22002.88|21922.88|22003.72|21923.72|22003.72|21923.72|22001.23|21921.23|9
1732074780000|2024-11-20 03:53:00|22002.35|21922.35|22000.98|21920.98|22002.95|21922.95|22000.16|21920.16|10
1732074790000|2024-11-20 03:53:10|22000.93|21920.93|22005.12|21925.12|22005.12|21925.12|22000.93|21920.93|10
1732074800000|2024-11-20 03:53:20|22005.84|21925.84|22003.21|21923.21|22006.34|21926.34|22003.15|21923.15|10
1732074810000|2024-11-20 03:53:30|22003.68|21923.68|22003.66|21923.66|22004.7|21924.7|22003.38|21923.38|10
1732074820000|2024-11-20 03:53:40|22004.23|21924.23|22003.72|21923.72|22004.52|21924.52|22003.4|21923.4|10
1732074830000|2024-11-20 03:53:50|22003.33|21923.33|21999.66|21919.66|22003.33|21923.33|21999.66|21919.66|10
1732074840000|2024-11-20 03:54:00|21999.45|21919.45|21996.4|21916.4|21999.45|21919.45|21996.4|21916.4|10
1732074850000|2024-11-20 03:54:10|21995.84|21915.84|21995.5|21915.5|21996.67|21916.67|21995.42|21915.42|10
1732074860000|2024-11-20 03:54:20|21994.9|21914.9|21986.87|21906.87|21994.9|21914.9|21986.87|21906.87|10
1732074870000|2024-11-20 03:54:30|21986.72|21906.72|21987.44|21907.44|21987.86|21907.86|21986.53|21906.53|10
1732074880000|2024-11-20 03:54:40|21987.43|21907.43|21988.02|21908.02|21988.02|21908.02|21986.92|21906.92|10
1732074890000|2024-11-20 03:54:50|21987.73|21907.73|21988.19|21908.19|21988.19|21908.19|21986.69|21906.69|10
1732074900000|2024-11-20 03:55:00|21988.46|21908.46|21989.65|21909.65|21989.65|21909.65|21987.24|21907.24|10
1732074910000|2024-11-20 03:55:10|21989.36|21909.36|21987.86|21907.86|21989.36|21909.36|21987.86|21907.86|9
1732074920000|2024-11-20 03:55:20|21988.08|21908.08|21985.05|21905.05|21988.08|21908.08|21985.03|21905.03|10
1732074930000|2024-11-20 03:55:30|21986.08|21906.08|21984.29|21904.29|21986.51|21906.51|21984.29|21904.29|10
1732074940000|2024-11-20 03:55:40|21984.07|21904.07|21986.21|21906.21|21986.21|21906.21|21984|21904|10
1732074950000|2024-11-20 03:55:50|21986.51|21906.51|21996.72|21916.72|21997.03|21917.03|21986.51|21906.51|9
1732074960000|2024-11-20 03:56:00|21996.81|21916.81|21999.99|21919.99|22000.61|21920.61|21996.52|21916.52|10
1732074970000|2024-11-20 03:56:10|22000.06|21920.06|22001.05|21921.05|22001.78|21921.78|22000.06|21920.06|10
1732074980000|2024-11-20 03:56:20|22001.11|21921.11|22001.56|21921.56|22002.27|21922.27|22001.11|21921.11|10
1732074990000|2024-11-20 03:56:30|22001.55|21921.55|22003.96|21923.96|22003.96|21923.96|22001.55|21921.55|10
1732075000000|2024-11-20 03:56:40|22003.9|21923.9|22010.21|21930.21|22010.21|21930.21|22003.9|21923.9|10
1732075010000|2024-11-20 03:56:50|22010.22|21930.22|22011.08|21931.08|22011.63|21931.63|22009.73|21929.73|9
1732075020000|2024-11-20 03:57:00|22010.86|21930.86|22007.03|21927.03|22010.86|21930.86|22007.03|21927.03|10
1732075030000|2024-11-20 03:57:10|22007.04|21927.04|22008.96|21928.96|22010.02|21930.02|22006.68|21926.68|10
1732075040000|2024-11-20 03:57:20|22008.57|21928.57|22009.26|21929.26|22009.26|21929.26|22008.36|21928.36|10
1732075050000|2024-11-20 03:57:30|22008.99|21928.99|22009.23|21929.23|22009.94|21929.94|22008.99|21928.99|10
1732075060000|2024-11-20 03:57:40|22009.24|21929.24|22012.25|21932.25|22012.84|21932.84|22009.09|21929.09|10
1732075070000|2024-11-20 03:57:50|22012.51|21932.51|22014.21|21934.21|22014.37|21934.37|22011.65|21931.65|10
1732075080000|2024-11-20 03:58:00|22014.48|21934.48|22013.58|21933.58|22014.92|21934.92|22013.58|21933.58|10
1732075090000|2024-11-20 03:58:10|22013.96|21933.96|22012.45|21932.45|22013.96|21933.96|22012.45|21932.45|9
1732075100000|2024-11-20 03:58:20|22011.81|21931.81|22016.71|21936.71|22016.9|21936.9|22011.35|21931.35|10
1732075110000|2024-11-20 03:58:30|22016.77|21936.77|22017.86|21937.86|22017.86|21937.86|22016.77|21936.77|10
1732075120000|2024-11-20 03:58:40|22017.84|21937.84|22021.41|21941.41|22021.62|21941.62|22017.52|21937.52|10
1732075130000|2024-11-20 03:58:50|22021.47|21941.47|22023.26|21943.26|22023.74|21943.74|22021.47|21941.47|10
1732075140000|2024-11-20 03:59:00|22023.02|21943.02|22017.72|21937.72|22024.29|21944.29|22017.37|21937.37|10
1732075150000|2024-11-20 03:59:10|22017.58|21937.58|22023.92|21943.92|22023.92|21943.92|22017.58|21937.58|10
1732075160000|2024-11-20 03:59:20|22024.36|21944.36|22022.51|21942.51|22025.75|21945.75|22022.42|21942.42|10
1732075170000|2024-11-20 03:59:30|22022.22|21942.22|22022.37|21942.37|22022.37|21942.37|22021.27|21941.27|9
1732075180000|2024-11-20 03:59:40|22022.51|21942.51|22020.34|21940.34|22022.59|21942.59|22020.34|21940.34|10
1732075190000|2024-11-20 03:59:50|22020.7|21940.7|22020.16|21940.16|22020.7|21940.7|22019.7|21939.7|9
1732075200000|2024-11-20 04:00:00|22020.38|21940.38|22014.95|21934.95|22020.38|21940.38|22014.95|21934.95|10
1732075210000|2024-11-20 04:00:10|22014.81|21934.81|22012.47|21932.47|22015.41|21935.41|22012.47|21932.47|10
1732075220000|2024-11-20 04:00:20|22012.92|21932.92|22012.51|21932.51|22013.88|21933.88|22012.11|21932.11|10
1732075230000|2024-11-20 04:00:30|22012.88|21932.88|22009.79|21929.79|22012.88|21932.88|22009.79|21929.79|10
1732075240000|2024-11-20 04:00:40|22009.61|21929.61|22010.24|21930.24|22013.11|21933.11|22009.61|21929.61|10
1732075250000|2024-11-20 04:00:50|22009.35|21929.35|22003.33|21923.33|22009.35|21929.35|22003.07|21923.07|10
1732075260000|2024-11-20 04:01:00|22002.78|21922.78|21999.71|21919.71|22004.38|21924.38|21999.71|21919.71|10
1732075270000|2024-11-20 04:01:10|21999.29|21919.29|21990.86|21910.86|21999.29|21919.29|21990.82|21910.82|10
1732075280000|2024-11-20 04:01:20|21990.79|21910.79|21989.46|21909.46|21990.79|21910.79|21987.9|21907.9|10
1732075290000|2024-11-20 04:01:30|21989.33|21909.33|21989.54|21909.54|21990.05|21910.05|21988.44|21908.44|10
1732075300000|2024-11-20 04:01:40|21989.3|21909.3|21988.18|21908.18|21989.3|21909.3|21987.75|21907.75|10
1732075310000|2024-11-20 04:01:50|21987.24|21907.24|21983.02|21903.02|21987.24|21907.24|21983.02|21903.02|10
1732075320000|2024-11-20 04:02:00|21982.85|21902.85|21976.11|21896.11|21982.92|21902.92|21976.11|21896.11|10
1732075330000|2024-11-20 04:02:10|21975.55|21895.55|21977.27|21897.27|21977.73|21897.73|21975.23|21895.23|10
1732075340000|2024-11-20 04:02:20|21977.47|21897.47|21979.06|21899.06|21979.78|21899.78|21977.47|21897.47|10
1732075350000|2024-11-20 04:02:30|21978.59|21898.59|21981.83|21901.83|21982.28|21902.28|21978.59|21898.59|10
1732075360000|2024-11-20 04:02:40|21981.24|21901.24|21983.81|21903.81|21983.81|21903.81|21979.68|21899.68|10
1732075370000|2024-11-20 04:02:50|21982.6|21902.6|21982.09|21902.09|21982.72|21902.72|21981.46|21901.46|10
1732075380000|2024-11-20 04:03:00|21982.13|21902.13|21990.43|21910.43|21990.73|21910.73|21980.81|21900.81|10
1732075390000|2024-11-20 04:03:10|21990.42|21910.42|21986.62|21906.62|21990.42|21910.42|21985.98|21905.98|10
1732075400000|2024-11-20 04:03:20|21985.57|21905.57|21987.84|21907.84|21987.85|21907.85|21985.57|21905.57|10
1732075410000|2024-11-20 04:03:30|21988.18|21908.18|21987.79|21907.79|21988.18|21908.18|21987.12|21907.12|10
1732075420000|2024-11-20 04:03:40|21986.59|21906.59|21978.24|21898.24|21986.59|21906.59|21977.32|21897.32|10
1732075430000|2024-11-20 04:03:50|21978.09|21898.09|21980.7|21900.7|21980.7|21900.7|21978.09|21898.09|10
1732075440000|2024-11-20 04:04:00|21981.83|21901.83|21981.82|21901.82|21983.14|21903.14|21981.82|21901.82|10
1732075450000|2024-11-20 04:04:10|21982.1|21902.1|21982.92|21902.92|21983.43|21903.43|21981.31|21901.31|10
1732075460000|2024-11-20 04:04:20|21983|21903|21984.98|21904.98|21985.48|21905.48|21983|21903|10
1732075470000|2024-11-20 04:04:30|21985.22|21905.22|21985.73|21905.73|21987.66|21907.66|21985.22|21905.22|10
1732075480000|2024-11-20 04:04:40|21985.6|21905.6|21985.19|21905.19|21986.32|21906.32|21985.19|21905.19|10
1732075490000|2024-11-20 04:04:50|21984.6|21904.6|21981.66|21901.66|21984.6|21904.6|21981.66|21901.66|10
1732075500000|2024-11-20 04:05:00|21980.52|21900.52|21975.17|21895.17|21980.86|21900.86|21975.17|21895.17|9
1732075510000|2024-11-20 04:05:10|21974.95|21894.95|21970.75|21890.75|21974.95|21894.95|21970.75|21890.75|10
1732075520000|2024-11-20 04:05:20|21970.35|21890.35|21963.54|21883.54|21970.35|21890.35|21963.44|21883.44|10
1732075530000|2024-11-20 04:05:30|21964.23|21884.23|21963.72|21883.72|21964.23|21884.23|21962.98|21882.98|10
1732075540000|2024-11-20 04:05:40|21963.59|21883.59|21972.28|21892.28|21972.28|21892.28|21963.48|21883.48|10
1732075550000|2024-11-20 04:05:50|21971.65|21891.65|21961.92|21881.92|21971.65|21891.65|21961.92|21881.92|10
1732075560000|2024-11-20 04:06:00|21961.58|21881.58|21962.07|21882.07|21963.02|21883.02|21961.43|21881.43|10
1732075570000|2024-11-20 04:06:10|21962.28|21882.28|21963.61|21883.61|21963.66|21883.66|21961.99|21881.99|10
1732075580000|2024-11-20 04:06:20|21963.74|21883.74|21967.57|21887.57|21967.57|21887.57|21963.59|21883.59|9
1732075590000|2024-11-20 04:06:30|21967.18|21887.18|21968.4|21888.4|21968.4|21888.4|21967.07|21887.07|10
1732075600000|2024-11-20 04:06:40|21968.58|21888.58|21967.86|21887.86|21968.6|21888.6|21967.47|21887.47|10
1732075610000|2024-11-20 04:06:50|21967.69|21887.69|21963.68|21883.68|21967.69|21887.69|21963.68|21883.68|10
1732075620000|2024-11-20 04:07:00|21963.52|21883.52|21959.55|21879.55|21963.52|21883.52|21959.55|21879.55|10
1732075630000|2024-11-20 04:07:10|21959.33|21879.33|21953.81|21873.81|21959.33|21879.33|21953.81|21873.81|10
1732075640000|2024-11-20 04:07:20|21953.83|21873.83|21953.81|21873.81|21954.91|21874.91|21953.45|21873.45|10
1732075650000|2024-11-20 04:07:30|21953.97|21873.97|21955.38|21875.38|21955.51|21875.51|21953.8|21873.8|9
1732075660000|2024-11-20 04:07:40|21954.79|21874.79|21953.85|21873.85|21954.79|21874.79|21953.85|21873.85|9
1732075670000|2024-11-20 04:07:50|21953.55|21873.55|21954.45|21874.45|21955.02|21875.02|21953.5|21873.5|10
1732075680000|2024-11-20 04:08:00|21954.56|21874.56|21949.92|21869.92|21954.84|21874.84|21949.92|21869.92|10
1732075690000|2024-11-20 04:08:10|21949.94|21869.94|21953.77|21873.77|21958.03|21878.03|21949.94|21869.94|10
1732075700000|2024-11-20 04:08:20|21954.25|21874.25|21954.44|21874.44|21954.72|21874.72|21951.7|21871.7|9
1732075710000|2024-11-20 04:08:30|21954.45|21874.45|21962.17|21882.17|21962.17|21882.17|21954.45|21874.45|10
1732075720000|2024-11-20 04:08:40|21962.25|21882.25|21964.21|21884.21|21964.21|21884.21|21961.82|21881.82|10
1732075730000|2024-11-20 04:08:50|21965.17|21885.17|21968.88|21888.88|21970.86|21890.86|21965.17|21885.17|10
1732075740000|2024-11-20 04:09:00|21968.95|21888.95|21969.03|21889.03|21969.32|21889.32|21967.86|21887.86|10
1732075750000|2024-11-20 04:09:10|21969.16|21889.16|21965.8|21885.8|21969.16|21889.16|21965.28|21885.28|10
1732075760000|2024-11-20 04:09:20|21965.67|21885.67|21965.31|21885.31|21966.62|21886.62|21965.19|21885.19|10
1732075770000|2024-11-20 04:09:30|21965.6|21885.6|21966.95|21886.95|21966.95|21886.95|21965.41|21885.41|10
1732075780000|2024-11-20 04:09:40|21966.71|21886.71|21963.66|21883.66|21966.71|21886.71|21963.45|21883.45|10
1732075790000|2024-11-20 04:09:50|21963.82|21883.82|21963.13|21883.13|21964.28|21884.28|21962.93|21882.93|10
1732075800000|2024-11-20 04:10:00|21963.38|21883.38|21962.23|21882.23|21963.68|21883.68|21962.23|21882.23|10
1732075810000|2024-11-20 04:10:10|21961.81|21881.81|21961.73|21881.73|21961.81|21881.81|21960.69|21880.69|10
1732075820000|2024-11-20 04:10:20|21961.85|21881.85|21962.79|21882.79|21963.75|21883.75|21961.85|21881.85|10
1732075830000|2024-11-20 04:10:30|21962.47|21882.47|21961.7|21881.7|21962.47|21882.47|21960.75|21880.75|10
1732075840000|2024-11-20 04:10:40|21961.83|21881.83|21959.4|21879.4|21961.83|21881.83|21959.4|21879.4|10
1732075850000|2024-11-20 04:10:50|21959.23|21879.23|21951.72|21871.72|21959.46|21879.46|21951.72|21871.72|10
1732075860000|2024-11-20 04:11:00|21951.57|21871.57|21940.22|21860.22|21951.57|21871.57|21940.22|21860.22|10
1732075870000|2024-11-20 04:11:10|21941.49|21861.49|21942.8|21862.8|21945.38|21865.38|21941.49|21861.49|10
1732075880000|2024-11-20 04:11:20|21942.51|21862.51|21943.84|21863.84|21944.02|21864.02|21941.88|21861.88|9
1732075890000|2024-11-20 04:11:30|21943.99|21863.99|21949.69|21869.69|21949.69|21869.69|21943.83|21863.83|9
1732075900000|2024-11-20 04:11:40|21950.18|21870.18|21952.45|21872.45|21953.53|21873.53|21949.79|21869.79|10
1732075910000|2024-11-20 04:11:50|21952.74|21872.74|21949.74|21869.74|21952.74|21872.74|21949.74|21869.74|10
1732075920000|2024-11-20 04:12:00|21950.05|21870.05|21948.01|21868.01|21950.05|21870.05|21948.01|21868.01|10
1732075930000|2024-11-20 04:12:10|21947.57|21867.57|21947.18|21867.18|21947.57|21867.57|21944.93|21864.93|10
1732075940000|2024-11-20 04:12:20|21948.72|21868.72|21954.43|21874.43|21954.43|21874.43|21948.72|21868.72|10
1732075950000|2024-11-20 04:12:30|21954.56|21874.56|21957.72|21877.72|21957.72|21877.72|21954.42|21874.42|10
1732075960000|2024-11-20 04:12:40|21957.86|21877.86|21956.97|21876.97|21958.51|21878.51|21956.97|21876.97|9
1732075970000|2024-11-20 04:12:50|21957.1|21877.1|21956.15|21876.15|21957.1|21877.1|21954.9|21874.9|10
1732075980000|2024-11-20 04:13:00|21955.22|21875.22|21956.14|21876.14|21956.79|21876.79|21954.74|21874.74|10
1732075990000|2024-11-20 04:13:10|21956.11|21876.11|21958.58|21878.58|21958.58|21878.58|21955.93|21875.93|10
1732076000000|2024-11-20 04:13:20|21960.32|21880.32|21961.98|21881.98|21962.24|21882.24|21960.32|21880.32|10
1732076010000|2024-11-20 04:13:30|21962.61|21882.61|21966.51|21886.51|21966.51|21886.51|21962.61|21882.61|10
1732076020000|2024-11-20 04:13:40|21967.29|21887.29|21971.33|21891.33|21971.33|21891.33|21967.29|21887.29|10
1732076030000|2024-11-20 04:13:50|21971.4|21891.4|21975.07|21895.07|21975.07|21895.07|21971.4|21891.4|9
1732076040000|2024-11-20 04:14:00|21975.18|21895.18|21976.92|21896.92|21977.16|21897.16|21974.88|21894.88|10
1732076050000|2024-11-20 04:14:10|21977.74|21897.74|21980.41|21900.41|21980.41|21900.41|21977.7|21897.7|10
1732076060000|2024-11-20 04:14:20|21980.47|21900.47|21985.68|21905.68|21986.18|21906.18|21980.47|21900.47|9
1732076070000|2024-11-20 04:14:30|21985.83|21905.83|21986.12|21906.12|21986.57|21906.57|21985.29|21905.29|10
1732076080000|2024-11-20 04:14:40|21986.54|21906.54|21987.61|21907.61|21988.74|21908.74|21985.92|21905.92|10
1732076090000|2024-11-20 04:14:50|21987.99|21907.99|21985.48|21905.48|21987.99|21907.99|21985.48|21905.48|10
1732076100000|2024-11-20 04:15:00|21985.38|21905.38|21978.17|21898.17|21985.85|21905.85|21978.17|21898.17|10
1732076110000|2024-11-20 04:15:10|21977.94|21897.94|21976.01|21896.01|21977.94|21897.94|21974.84|21894.84|10
1732076120000|2024-11-20 04:15:20|21976.66|21896.66|21973.17|21893.17|21976.66|21896.66|21973.17|21893.17|10
1732076130000|2024-11-20 04:15:30|21973.33|21893.33|21971.22|21891.22|21974.38|21894.38|21971.22|21891.22|10
1732076140000|2024-11-20 04:15:40|21970.56|21890.56|21968.43|21888.43|21970.69|21890.69|21968.36|21888.36|10
1732076150000|2024-11-20 04:15:50|21969.12|21889.12|21970.18|21890.18|21970.18|21890.18|21969.12|21889.12|10
1732076160000|2024-11-20 04:16:00|21970.84|21890.84|21971.91|21891.91|21971.91|21891.91|21969.41|21889.41|10
1732076170000|2024-11-20 04:16:10|21972.1|21892.1|21970.36|21890.36|21972.32|21892.32|21970.01|21890.01|10
1732076180000|2024-11-20 04:16:20|21970.1|21890.1|21970.76|21890.76|21971.29|21891.29|21969.82|21889.82|9
1732076190000|2024-11-20 04:16:30|21970.88|21890.88|21969.67|21889.67|21970.88|21890.88|21969.48|21889.48|10
1732076200000|2024-11-20 04:16:40|21969.61|21889.61|21970.47|21890.47|21970.47|21890.47|21969.56|21889.56|10
1732076210000|2024-11-20 04:16:50|21970.83|21890.83|21971.54|21891.54|21971.93|21891.93|21970.39|21890.39|10
1732076220000|2024-11-20 04:17:00|21970.44|21890.44|21965.77|21885.77|21970.55|21890.55|21965.77|21885.77|10
1732076230000|2024-11-20 04:17:10|21963.41|21883.41|21959.56|21879.56|21963.41|21883.41|21959.29|21879.29|10
1732076240000|2024-11-20 04:17:20|21963.46|21883.46|21965.97|21885.97|21965.97|21885.97|21963.46|21883.46|10
1732076250000|2024-11-20 04:17:30|21966.07|21886.07|21973.34|21893.34|21973.34|21893.34|21966.07|21886.07|10
1732076260000|2024-11-20 04:17:40|21973.63|21893.63|21983.03|21903.03|21983.33|21903.33|21973.63|21893.63|10
1732076270000|2024-11-20 04:17:50|21982.8|21902.8|21971.62|21891.62|21983.26|21903.26|21967.73|21887.73|10
1732076280000|2024-11-20 04:18:00|21971.26|21891.26|21974.45|21894.45|21974.45|21894.45|21971.26|21891.26|10
1732076290000|2024-11-20 04:18:10|21974.69|21894.69|21972.7|21892.7|21975.16|21895.16|21972.63|21892.63|10
1732076300000|2024-11-20 04:18:20|21974.21|21894.21|21974.02|21894.02|21974.81|21894.81|21972.97|21892.97|10
1732076310000|2024-11-20 04:18:30|21973.73|21893.73|21973.08|21893.08|21974.24|21894.24|21973.08|21893.08|10
1732076320000|2024-11-20 04:18:40|21972.68|21892.68|21971.07|21891.07|21972.68|21892.68|21969.8|21889.8|10
1732076330000|2024-11-20 04:18:50|21971.25|21891.25|21977.17|21897.17|21977.17|21897.17|21971.25|21891.25|10
1732076340000|2024-11-20 04:19:00|21977.64|21897.64|21978.43|21898.43|21978.43|21898.43|21975.75|21895.75|10
1732076350000|2024-11-20 04:19:10|21978.31|21898.31|21982.87|21902.87|21982.87|21902.87|21978.31|21898.31|10
1732076360000|2024-11-20 04:19:20|21983.29|21903.29|21991.44|21911.44|21992.13|21912.13|21983.29|21903.29|10
1732076370000|2024-11-20 04:19:30|21991.6|21911.6|21995.22|21915.22|21995.22|21915.22|21991.48|21911.48|10
1732076380000|2024-11-20 04:19:40|21995.55|21915.55|21997.81|21917.81|21998.74|21918.74|21995.55|21915.55|10
1732076390000|2024-11-20 04:19:50|21997.52|21917.52|21998.04|21918.04|21998.17|21918.17|21996.33|21916.33|10
1732076400000|2024-11-20 04:20:00|21999.32|21919.32|21998.97|21918.97|21999.66|21919.66|21998.06|21918.06|10
1732076410000|2024-11-20 04:20:10|21998.62|21918.62|22004.67|21924.67|22004.67|21924.67|21997.05|21917.05|10
1732076420000|2024-11-20 04:20:20|22004.22|21924.22|22004.31|21924.31|22004.31|21924.31|22003.31|21923.31|10
1732076430000|2024-11-20 04:20:30|22004.95|21924.95|22009.54|21929.54|22009.78|21929.78|22004.95|21924.95|10
1732076440000|2024-11-20 04:20:40|22009.27|21929.27|22009.34|21929.34|22009.88|21929.88|22008.92|21928.92|10
1732076450000|2024-11-20 04:20:50|22009.81|21929.81|22011.35|21931.35|22011.65|21931.65|22009.81|21929.81|9
1732076460000|2024-11-20 04:21:00|22011.44|21931.44|22013.58|21933.58|22013.58|21933.58|22011.44|21931.44|10
1732076470000|2024-11-20 04:21:10|22014.16|21934.16|22018.32|21938.32|22018.32|21938.32|22013.74|21933.74|10
1732076480000|2024-11-20 04:21:20|22022.53|21942.53|22027.03|21947.03|22027.03|21947.03|22022.53|21942.53|10
1732076490000|2024-11-20 04:21:30|22026.58|21946.58|22028.66|21948.66|22028.89|21948.89|22026.58|21946.58|9
1732076500000|2024-11-20 04:21:40|22028.78|21948.78|22031.32|21951.32|22031.69|21951.69|22028.78|21948.78|10
1732076510000|2024-11-20 04:21:50|22032.49|21952.49|22035.01|21955.01|22035.56|21955.56|22032.43|21952.43|9
1732076520000|2024-11-20 04:22:00|22034.93|21954.93|22032.44|21952.44|22035.08|21955.08|22032.44|21952.44|10
1732076530000|2024-11-20 04:22:10|22033.79|21953.79|22035.2|21955.2|22037.57|21957.57|22033.79|21953.79|10
1732076540000|2024-11-20 04:22:20|22035.8|21955.8|22037.04|21957.04|22037.04|21957.04|22034.09|21954.09|10
1732076550000|2024-11-20 04:22:30|22037.42|21957.42|22038.18|21958.18|22038.18|21958.18|22036.67|21956.67|10
1732076560000|2024-11-20 04:22:40|22038.02|21958.02|22037.51|21957.51|22038.02|21958.02|22037.32|21957.32|9
1732076570000|2024-11-20 04:22:50|22037.83|21957.83|22038.27|21958.27|22038.44|21958.44|22036.99|21956.99|10
1732076580000|2024-11-20 04:23:00|22038.53|21958.53|22037.53|21957.53|22038.76|21958.76|22037.53|21957.53|10
1732076590000|2024-11-20 04:23:10|22036.98|21956.98|22038.79|21958.79|22038.79|21958.79|22036.98|21956.98|10
1732076600000|2024-11-20 04:23:20|22038.51|21958.51|22037.15|21957.15|22038.51|21958.51|22036.09|21956.09|10
1732076610000|2024-11-20 04:23:30|22036.63|21956.63|22037.39|21957.39|22037.74|21957.74|22036|21956|10
1732076620000|2024-11-20 04:23:40|22036.76|21956.76|22036.34|21956.34|22038.86|21958.86|22036.34|21956.34|10
1732076630000|2024-11-20 04:23:50|22036.49|21956.49|22033.73|21953.73|22036.49|21956.49|22033.73|21953.73|10
1732076640000|2024-11-20 04:24:00|22033.6|21953.6|22033.01|21953.01|22034.91|21954.91|22032.88|21952.88|9
1732076650000|2024-11-20 04:24:10|22033.2|21953.2|22035.48|21955.48|22035.48|21955.48|22032.98|21952.98|10
1732076660000|2024-11-20 04:24:20|22035.57|21955.57|22036.22|21956.22|22036.22|21956.22|22035.57|21955.57|9
1732076670000|2024-11-20 04:24:30|22036.32|21956.32|22036.73|21956.73|22037.3|21957.3|22036.29|21956.29|9
1732076680000|2024-11-20 04:24:40|22036.46|21956.46|22033.42|21953.42|22036.6|21956.6|22033.42|21953.42|10
1732076690000|2024-11-20 04:24:50|22033.89|21953.89|22034.42|21954.42|22034.42|21954.42|22032.99|21952.99|10
1732076700000|2024-11-20 04:25:00|22034.6|21954.6|22032.04|21952.04|22034.6|21954.6|22032.04|21952.04|10
1732076710000|2024-11-20 04:25:10|22032.18|21952.18|22033.04|21953.04|22033.41|21953.41|22032.18|21952.18|10
1732076720000|2024-11-20 04:25:20|22033.62|21953.62|22032.83|21952.83|22033.7|21953.7|22032.83|21952.83|10
1732076730000|2024-11-20 04:25:30|22032.66|21952.66|22031.39|21951.39|22032.66|21952.66|22031.11|21951.11|10
1732076740000|2024-11-20 04:25:40|22031.25|21951.25|22031.54|21951.54|22031.73|21951.73|22030.93|21950.93|10
1732076750000|2024-11-20 04:25:50|22030.95|21950.95|22032.23|21952.23|22032.23|21952.23|22030.08|21950.08|10
1732076760000|2024-11-20 04:26:00|22032.72|21952.72|22030.9|21950.9|22032.72|21952.72|22030.29|21950.29|10
1732076770000|2024-11-20 04:26:10|22031.17|21951.17|22033.08|21953.08|22033.68|21953.68|22031.17|21951.17|10
1732076780000|2024-11-20 04:26:20|22033.49|21953.49|22035.3|21955.3|22035.3|21955.3|22032.84|21952.84|9
1732076790000|2024-11-20 04:26:30|22035.27|21955.27|22035.1|21955.1|22035.29|21955.29|22034.8|21954.8|10
1732076800000|2024-11-20 04:26:40|22034.91|21954.91|22035.02|21955.02|22035.9|21955.9|22034.91|21954.91|9
1732076810000|2024-11-20 04:26:50|22034.97|21954.97|22037.96|21957.96|22037.96|21957.96|22034.39|21954.39|10
1732076820000|2024-11-20 04:27:00|22038.02|21958.02|22038.95|21958.95|22039|21959|22037.27|21957.27|10
1732076830000|2024-11-20 04:27:10|22037.84|21957.84|22035.91|21955.91|22037.84|21957.84|22035.91|21955.91|10
1732076840000|2024-11-20 04:27:20|22035.69|21955.69|22037.58|21957.58|22037.58|21957.58|22035.69|21955.69|10
1732076850000|2024-11-20 04:27:30|22037.7|21957.7|22037.84|21957.84|22039.28|21959.28|22037.56|21957.56|9
1732076860000|2024-11-20 04:27:40|22038.25|21958.25|22039.66|21959.66|22041.35|21961.35|22038.25|21958.25|10
1732076870000|2024-11-20 04:27:50|22039.4|21959.4|22041.12|21961.12|22041.12|21961.12|22038.76|21958.76|10
1732076880000|2024-11-20 04:28:00|22040.68|21960.68|22034.42|21954.42|22040.68|21960.68|22034.4|21954.4|10
1732076890000|2024-11-20 04:28:10|22034.36|21954.36|22034.48|21954.48|22035.68|21955.68|22034.31|21954.31|10
1732076900000|2024-11-20 04:28:20|22035.54|21955.54|22039.87|21959.87|22040.26|21960.26|22035.54|21955.54|9
1732076910000|2024-11-20 04:28:30|22041.29|21961.29|22043.81|21963.81|22043.86|21963.86|22041.29|21961.29|10
1732076920000|2024-11-20 04:28:40|22043.61|21963.61|22044.65|21964.65|22044.66|21964.66|22043.61|21963.61|10
1732076930000|2024-11-20 04:28:50|22044.43|21964.43|22044.86|21964.86|22044.86|21964.86|22044.06|21964.06|10
1732076940000|2024-11-20 04:29:00|22044.7|21964.7|22039.8|21959.8|22044.7|21964.7|22039.8|21959.8|10
1732076950000|2024-11-20 04:29:10|22040.66|21960.66|22045.12|21965.12|22045.12|21965.12|22040.31|21960.31|10
1732076960000|2024-11-20 04:29:20|22045.15|21965.15|22044.26|21964.26|22045.81|21965.81|22044.26|21964.26|9
1732076970000|2024-11-20 04:29:30|22044.67|21964.67|22045.55|21965.55|22046.81|21966.81|22044.67|21964.67|10
1732076980000|2024-11-20 04:29:40|22045.44|21965.44|22044.41|21964.41|22045.98|21965.98|22044.41|21964.41|10
1732076990000|2024-11-20 04:29:50|22044.4|21964.4|22044.57|21964.57|22044.94|21964.94|22043.84|21963.84|10
1732077000000|2024-11-20 04:30:00|22044.48|21964.48|22044.53|21964.53|22044.53|21964.53|22043.55|21963.55|10
1732077010000|2024-11-20 04:30:10|22044.45|21964.45|22046.35|21966.35|22046.35|21966.35|22043.26|21963.26|10
1732077020000|2024-11-20 04:30:20|22046.4|21966.4|22046.38|21966.38|22046.58|21966.58|22044.68|21964.68|10
1732077030000|2024-11-20 04:30:30|22046.52|21966.52|22048.85|21968.85|22048.85|21968.85|22046.52|21966.52|10
1732077040000|2024-11-20 04:30:40|22049.4|21969.4|22051.44|21971.44|22051.77|21971.77|22049.4|21969.4|9
1732077050000|2024-11-20 04:30:50|22051.37|21971.37|22056.56|21976.56|22056.56|21976.56|22051.37|21971.37|10
1732077060000|2024-11-20 04:31:00|22055.59|21975.59|22052.84|21972.84|22055.86|21975.86|22052.84|21972.84|10
1732077070000|2024-11-20 04:31:10|22050.88|21970.88|22050.75|21970.75|22051.83|21971.83|22050.34|21970.34|10
1732077080000|2024-11-20 04:31:20|22050.13|21970.13|22063.03|21983.03|22063.34|21983.34|22048.57|21968.57|10
1732077090000|2024-11-20 04:31:30|22062.86|21982.86|22058.47|21978.47|22062.86|21982.86|22058.47|21978.47|10
1732077100000|2024-11-20 04:31:40|22057.88|21977.88|22052.03|21972.03|22057.88|21977.88|22052.03|21972.03|10
1732077110000|2024-11-20 04:31:50|22051.96|21971.96|22044.03|21964.03|22051.96|21971.96|22043.04|21963.04|8
1732077120000|2024-11-20 04:32:00|22043.52|21963.52|22044.55|21964.55|22045.41|21965.41|22043.17|21963.17|10
1732077130000|2024-11-20 04:32:10|22044.96|21964.96|22041.7|21961.7|22045.46|21965.46|22041.7|21961.7|10
1732077140000|2024-11-20 04:32:20|22041.3|21961.3|22042.12|21962.12|22042.4|21962.4|22041.3|21961.3|10
1732077150000|2024-11-20 04:32:30|22041.98|21961.98|22042.74|21962.74|22042.8|21962.8|22041.21|21961.21|10
1732077160000|2024-11-20 04:32:40|22042.81|21962.81|22044.84|21964.84|22044.84|21964.84|22042.13|21962.13|10
1732077170000|2024-11-20 04:32:50|22046.04|21966.04|22044.45|21964.45|22047.23|21967.23|22043.72|21963.72|10
1732077180000|2024-11-20 04:33:00|22044.41|21964.41|22040.42|21960.42|22044.41|21964.41|22040.42|21960.42|10
1732077190000|2024-11-20 04:33:10|22040.33|21960.33|22043.91|21963.91|22044.4|21964.4|22039.74|21959.74|10
1732077200000|2024-11-20 04:33:20|22043.75|21963.75|22044.4|21964.4|22044.49|21964.49|22043.59|21963.59|10
1732077210000|2024-11-20 04:33:30|22044.46|21964.46|22046.54|21966.54|22046.82|21966.82|22044.39|21964.39|10
1732077220000|2024-11-20 04:33:40|22046.59|21966.59|22045.08|21965.08|22046.87|21966.87|22045.08|21965.08|10
1732077230000|2024-11-20 04:33:50|22045.45|21965.45|22045.39|21965.39|22045.58|21965.58|22042.7|21962.7|10
1732077240000|2024-11-20 04:34:00|22045.21|21965.21|22040.25|21960.25|22045.24|21965.24|22040.25|21960.25|10
1732077250000|2024-11-20 04:34:10|22046.33|21966.33|22038.13|21958.13|22046.63|21966.63|22037.78|21957.78|10
1732077260000|2024-11-20 04:34:20|22038.39|21958.39|22038.88|21958.88|22038.88|21958.88|22037.77|21957.77|10
1732077270000|2024-11-20 04:34:30|22038.79|21958.79|22035.12|21955.12|22038.79|21958.79|22034.35|21954.35|10
1732077280000|2024-11-20 04:34:40|22035|21955|22040.7|21960.7|22040.7|21960.7|22035|21955|10
1732077290000|2024-11-20 04:34:50|22040.89|21960.89|22036.32|21956.32|22041.91|21961.91|22036.32|21956.32|10
1732077300000|2024-11-20 04:35:00|22036.42|21956.42|22037.23|21957.23|22037.23|21957.23|22036.42|21956.42|9
1732077310000|2024-11-20 04:35:10|22037.34|21957.34|22037.87|21957.87|22037.87|21957.87|22036.54|21956.54|10
1732077320000|2024-11-20 04:35:20|22038.06|21958.06|22038.49|21958.49|22039.71|21959.71|22037.99|21957.99|10
1732077330000|2024-11-20 04:35:30|22038.43|21958.43|22036.59|21956.59|22038.98|21958.98|22036.59|21956.59|10
1732077340000|2024-11-20 04:35:40|22036.42|21956.42|22033.39|21953.39|22037.19|21957.19|22033.39|21953.39|10
1732077350000|2024-11-20 04:35:50|22033.15|21953.15|22037.28|21957.28|22042.55|21962.55|22032.89|21952.89|10
1732077360000|2024-11-20 04:36:00|22037.67|21957.67|22036.82|21956.82|22037.67|21957.67|22036.8|21956.8|10
1732077370000|2024-11-20 04:36:10|22036.4|21956.4|22034.78|21954.78|22036.44|21956.44|22034.78|21954.78|9
1732077380000|2024-11-20 04:36:20|22034.83|21954.83|22036.48|21956.48|22036.48|21956.48|22034.79|21954.79|9
1732077390000|2024-11-20 04:36:30|22036.99|21956.99|22037.52|21957.52|22038.05|21958.05|22036.77|21956.77|10
1732077400000|2024-11-20 04:36:40|22037.24|21957.24|22037.3|21957.3|22039.09|21959.09|22037.24|21957.24|10
1732077410000|2024-11-20 04:36:50|22036.89|21956.89|22036.45|21956.45|22037.65|21957.65|22036.45|21956.45|9
1732077420000|2024-11-20 04:37:00|22036.19|21956.19|22036.07|21956.07|22037.79|21957.79|22035.06|21955.06|10
1732077430000|2024-11-20 04:37:10|22037.24|21957.24|22036.24|21956.24|22037.38|21957.38|22036.24|21956.24|10
1732077440000|2024-11-20 04:37:20|22036.14|21956.14|22032.6|21952.6|22036.14|21956.14|22032.6|21952.6|10
1732077450000|2024-11-20 04:37:30|22032.84|21952.84|22033.23|21953.23|22033.73|21953.73|22032.63|21952.63|10
1732077460000|2024-11-20 04:37:40|22033.05|21953.05|22033.19|21953.19|22033.19|21953.19|22032.74|21952.74|10
1732077470000|2024-11-20 04:37:50|22034.43|21954.43|22032.61|21952.61|22034.46|21954.46|22032.61|21952.61|9
1732077480000|2024-11-20 04:38:00|22032.89|21952.89|22034.31|21954.31|22034.58|21954.58|22031.79|21951.79|10
1732077490000|2024-11-20 04:38:10|22034.64|21954.64|22034.07|21954.07|22035.42|21955.42|22034.07|21954.07|10
1732077500000|2024-11-20 04:38:20|22033.93|21953.93|22035.39|21955.39|22036.12|21956.12|22033.93|21953.93|10
1732077510000|2024-11-20 04:38:30|22035.69|21955.69|22036.99|21956.99|22037.06|21957.06|22035.46|21955.46|10
1732077520000|2024-11-20 04:38:40|22036.94|21956.94|22035.59|21955.59|22038.32|21958.32|22035.59|21955.59|10
1732077530000|2024-11-20 04:38:50|22035|21955|22031.71|21951.71|22035|21955|22031.71|21951.71|10
1732077540000|2024-11-20 04:39:00|22031.77|21951.77|22031.98|21951.98|22032.88|21952.88|22031.55|21951.55|9
1732077550000|2024-11-20 04:39:10|22031.41|21951.41|22034.77|21954.77|22034.83|21954.83|22030.75|21950.75|10
1732077560000|2024-11-20 04:39:20|22035.13|21955.13|22041.05|21961.05|22041.05|21961.05|22035.13|21955.13|10
1732077570000|2024-11-20 04:39:30|22041.15|21961.15|22044.47|21964.47|22044.47|21964.47|22040.77|21960.77|10
1732077580000|2024-11-20 04:39:40|22044.52|21964.52|22048.86|21968.86|22048.86|21968.86|22044.52|21964.52|10
1732077590000|2024-11-20 04:39:50|22048.01|21968.01|22048.41|21968.41|22048.41|21968.41|22047.67|21967.67|10
1732077600000|2024-11-20 04:40:00|22048.8|21968.8|22048.01|21968.01|22049.16|21969.16|22047.44|21967.44|10
1732077610000|2024-11-20 04:40:10|22044.48|21964.48|22046.61|21966.61|22046.61|21966.61|22044.45|21964.45|10
1732077620000|2024-11-20 04:40:20|22046.2|21966.2|22045.68|21965.68|22046.2|21966.2|22043.81|21963.81|10
1732077630000|2024-11-20 04:40:30|22050.18|21970.18|22052.26|21972.26|22052.48|21972.48|22050.16|21970.16|9
1732077640000|2024-11-20 04:40:40|22052.08|21972.08|22054.75|21974.75|22054.75|21974.75|22052.05|21972.05|10
1732077650000|2024-11-20 04:40:50|22054.08|21974.08|22054.2|21974.2|22055.03|21975.03|22054.04|21974.04|10
1732077660000|2024-11-20 04:41:00|22053.92|21973.92|22054.86|21974.86|22055.55|21975.55|22053.63|21973.63|10
1732077670000|2024-11-20 04:41:10|22053.81|21973.81|22055.69|21975.69|22055.69|21975.69|22053.81|21973.81|10
1732077680000|2024-11-20 04:41:20|22056.24|21976.24|22057.07|21977.07|22057.76|21977.76|22056.24|21976.24|10
1732077690000|2024-11-20 04:41:30|22057.03|21977.03|22056.44|21976.44|22057.99|21977.99|22056.44|21976.44|10
1732077700000|2024-11-20 04:41:40|22056.48|21976.48|22056.34|21976.34|22056.48|21976.48|22055.99|21975.99|9
1732077710000|2024-11-20 04:41:50|22056.19|21976.19|22058.51|21978.51|22058.51|21978.51|22056.19|21976.19|10
1732077720000|2024-11-20 04:42:00|22058.22|21978.22|22062.63|21982.63|22062.63|21982.63|22057.82|21977.82|10
1732077730000|2024-11-20 04:42:10|22063.29|21983.29|22063.78|21983.78|22064.15|21984.15|22063.29|21983.29|10
1732077740000|2024-11-20 04:42:20|22064.32|21984.32|22060.43|21980.43|22065.64|21985.64|22060.32|21980.32|10
1732077750000|2024-11-20 04:42:30|22060.59|21980.59|22060.36|21980.36|22060.92|21980.92|22059.62|21979.62|10
1732077760000|2024-11-20 04:42:40|22060.32|21980.32|22060.39|21980.39|22060.4|21980.4|22060.14|21980.14|9
1732077770000|2024-11-20 04:42:50|22060.1|21980.1|22055.9|21975.9|22060.78|21980.78|22055.54|21975.54|10
1732077780000|2024-11-20 04:43:00|22056.59|21976.59|22057.29|21977.29|22057.34|21977.34|22056.41|21976.41|10
1732077790000|2024-11-20 04:43:10|22057.16|21977.16|22058.45|21978.45|22058.45|21978.45|22056.72|21976.72|8
1732077800000|2024-11-20 04:43:20|22057.01|21977.01|22057.41|21977.41|22057.62|21977.62|22057.01|21977.01|10
1732077810000|2024-11-20 04:43:30|22057.46|21977.46|22056.93|21976.93|22057.56|21977.56|22056.1|21976.1|10
1732077820000|2024-11-20 04:43:40|22056.76|21976.76|22057.22|21977.22|22057.22|21977.22|22055.87|21975.87|10
1732077830000|2024-11-20 04:43:50|22057.24|21977.24|22058.2|21978.2|22058.37|21978.37|22056.42|21976.42|10
1732077840000|2024-11-20 04:44:00|22058.49|21978.49|22057.94|21977.94|22058.87|21978.87|22057.65|21977.65|10
1732077850000|2024-11-20 04:44:10|22057.92|21977.92|22058.82|21978.82|22059.24|21979.24|22056.76|21976.76|9
1732077860000|2024-11-20 04:44:20|22058.85|21978.85|22060.92|21980.92|22060.92|21980.92|22058.85|21978.85|10
1732077870000|2024-11-20 04:44:30|22061.09|21981.09|22059.33|21979.33|22061.09|21981.09|22059.27|21979.27|9
1732077880000|2024-11-20 04:44:40|22058.85|21978.85|22057.87|21977.87|22058.85|21978.85|22057.6|21977.6|9
1732077890000|2024-11-20 04:44:50|22058.16|21978.16|22055.25|21975.25|22058.16|21978.16|22054.78|21974.78|9
1732077900000|2024-11-20 04:45:00|22055.32|21975.32|22056.5|21976.5|22056.8|21976.8|22055.27|21975.27|10
1732077910000|2024-11-20 04:45:10|22057.27|21977.27|22059.49|21979.49|22059.91|21979.91|22057.23|21977.23|10
1732077920000|2024-11-20 04:45:20|22059.42|21979.42|22058.25|21978.25|22059.76|21979.76|22058.25|21978.25|10
1732077930000|2024-11-20 04:45:30|22059.21|21979.21|22057.27|21977.27|22059.21|21979.21|22056.73|21976.73|10
1732077940000|2024-11-20 04:45:40|22057.1|21977.1|22055.78|21975.78|22057.1|21977.1|22055.38|21975.38|10
1732077950000|2024-11-20 04:45:50|22055.86|21975.86|22054.08|21974.08|22055.86|21975.86|22054.08|21974.08|10
1732077960000|2024-11-20 04:46:00|22055.4|21975.4|22055.17|21975.17|22055.97|21975.97|22054.95|21974.95|10
1732077970000|2024-11-20 04:46:10|22059.93|21979.93|22057.6|21977.6|22059.93|21979.93|22056.79|21976.79|10
1732077980000|2024-11-20 04:46:20|22057.46|21977.46|22054.3|21974.3|22057.51|21977.51|22054.3|21974.3|9
1732077990000|2024-11-20 04:46:30|22054.72|21974.72|22054.51|21974.51|22055.12|21975.12|22052.76|21972.76|10
1732078000000|2024-11-20 04:46:40|22054.55|21974.55|22054.38|21974.38|22054.55|21974.55|22052.56|21972.56|10
1732078010000|2024-11-20 04:46:50|22054.01|21974.01|22057.4|21977.4|22057.4|21977.4|22054.01|21974.01|9
1732078020000|2024-11-20 04:47:00|22058.38|21978.38|22059.71|21979.71|22060.12|21980.12|22057.74|21977.74|10
1732078030000|2024-11-20 04:47:10|22059.92|21979.92|22057.46|21977.46|22059.92|21979.92|22056.89|21976.89|10
1732078040000|2024-11-20 04:47:20|22058.18|21978.18|22062.59|21982.59|22062.59|21982.59|22058.15|21978.15|10
1732078050000|2024-11-20 04:47:30|22062.94|21982.94|22062.5|21982.5|22062.94|21982.94|22061.35|21981.35|10
1732078060000|2024-11-20 04:47:40|22061.77|21981.77|22061.41|21981.41|22062.4|21982.4|22061.09|21981.09|10
1732078070000|2024-11-20 04:47:50|22061.05|21981.05|22059.72|21979.72|22062.73|21982.73|22059.72|21979.72|10
1732078080000|2024-11-20 04:48:00|22059.6|21979.6|22061.15|21981.15|22061.15|21981.15|22059.6|21979.6|9
1732078090000|2024-11-20 04:48:10|22062.27|21982.27|22062.01|21982.01|22062.96|21982.96|22061.77|21981.77|10
1732078100000|2024-11-20 04:48:20|22062.35|21982.35|22062.6|21982.6|22062.77|21982.77|22062.35|21982.35|10
1732078110000|2024-11-20 04:48:30|22062.63|21982.63|22066.89|21986.89|22066.89|21986.89|22062.63|21982.63|10
1732078120000|2024-11-20 04:48:40|22067.08|21987.08|22066.46|21986.46|22067.14|21987.14|22066.18|21986.18|10
1732078130000|2024-11-20 04:48:50|22066.75|21986.75|22064.83|21984.83|22069.26|21989.26|22064.81|21984.81|10
1732078140000|2024-11-20 04:49:00|22064.96|21984.96|22064.25|21984.25|22065.75|21985.75|22064.25|21984.25|10
1732078150000|2024-11-20 04:49:10|22064.49|21984.49|22064.24|21984.24|22064.99|21984.99|22063.64|21983.64|10
1732078160000|2024-11-20 04:49:20|22063.8|21983.8|22065.23|21985.23|22065.23|21985.23|22063.8|21983.8|9
1732078170000|2024-11-20 04:49:30|22065.41|21985.41|22064.27|21984.27|22065.6|21985.6|22064.27|21984.27|10
1732078180000|2024-11-20 04:49:40|22064.11|21984.11|22061.6|21981.6|22064.11|21984.11|22061.28|21981.28|10
1732078190000|2024-11-20 04:49:50|22061.92|21981.92|22062.83|21982.83|22062.83|21982.83|22061.41|21981.41|10
1732078200000|2024-11-20 04:50:00|22062.2|21982.2|22056.21|21976.21|22062.24|21982.24|22056.21|21976.21|9
1732078210000|2024-11-20 04:50:10|22055.92|21975.92|22055.32|21975.32|22056|21976|22055.32|21975.32|10
1732078220000|2024-11-20 04:50:20|22055.26|21975.26|22054.12|21974.12|22055.68|21975.68|22054.12|21974.12|9
1732078230000|2024-11-20 04:50:30|22054.06|21974.06|22053.72|21973.72|22054.26|21974.26|22053.72|21973.72|9
1732078240000|2024-11-20 04:50:40|22053.38|21973.38|22049.98|21969.98|22053.38|21973.38|22049.98|21969.98|10
1732078250000|2024-11-20 04:50:50|22051.98|21971.98|22050.49|21970.49|22053.81|21973.81|22050.49|21970.49|9
1732078260000|2024-11-20 04:51:00|22051.94|21971.94|22049.5|21969.5|22051.94|21971.94|22049.39|21969.39|10
1732078270000|2024-11-20 04:51:10|22049.22|21969.22|22047.79|21967.79|22049.22|21969.22|22046.72|21966.72|10
1732078280000|2024-11-20 04:51:20|22047.3|21967.3|22047.25|21967.25|22047.3|21967.3|22045.02|21965.02|10
1732078290000|2024-11-20 04:51:30|22048.58|21968.58|22048.61|21968.61|22048.98|21968.98|22048.43|21968.43|10
1732078300000|2024-11-20 04:51:40|22048.67|21968.67|22052.4|21972.4|22052.4|21972.4|22048.2|21968.2|10
1732078310000|2024-11-20 04:51:50|22053.27|21973.27|22053.43|21973.43|22054.7|21974.7|22053.27|21973.27|10
1732078320000|2024-11-20 04:52:00|22053.64|21973.64|22054.94|21974.94|22054.94|21974.94|22053.43|21973.43|9
1732078330000|2024-11-20 04:52:10|22055.18|21975.18|22056.36|21976.36|22056.36|21976.36|22054.79|21974.79|10
1732078340000|2024-11-20 04:52:20|22056.28|21976.28|22057.07|21977.07|22057.07|21977.07|22056.05|21976.05|10
1732078350000|2024-11-20 04:52:30|22057.23|21977.23|22061.63|21981.63|22061.63|21981.63|22056.85|21976.85|10
1732078360000|2024-11-20 04:52:40|22062.19|21982.19|22064.09|21984.09|22064.15|21984.15|22062.19|21982.19|10
1732078370000|2024-11-20 04:52:50|22064.03|21984.03|22063.2|21983.2|22064.03|21984.03|22062.06|21982.06|10
1732078380000|2024-11-20 04:53:00|22064.15|21984.15|22063.3|21983.3|22064.15|21984.15|22063.3|21983.3|10
1732078390000|2024-11-20 04:53:10|22063.54|21983.54|22061.76|21981.76|22064.7|21984.7|22061.43|21981.43|10
1732078400000|2024-11-20 04:53:20|22062.75|21982.75|22063.44|21983.44|22063.44|21983.44|22061.85|21981.85|10
1732078410000|2024-11-20 04:53:30|22063.74|21983.74|22060.08|21980.08|22063.88|21983.88|22060.08|21980.08|10
1732078420000|2024-11-20 04:53:40|22060.2|21980.2|22059.34|21979.34|22060.55|21980.55|22059.34|21979.34|10
1732078430000|2024-11-20 04:53:50|22058.77|21978.77|22059.35|21979.35|22060.1|21980.1|22058.37|21978.37|10
1732078440000|2024-11-20 04:54:00|22059.32|21979.32|22061.91|21981.91|22061.98|21981.98|22059.32|21979.32|10
1732078450000|2024-11-20 04:54:10|22061.76|21981.76|22062.99|21982.99|22062.99|21982.99|22061.76|21981.76|10
1732078460000|2024-11-20 04:54:20|22062.68|21982.68|22063.23|21983.23|22063.23|21983.23|22061.38|21981.38|10
1732078470000|2024-11-20 04:54:30|22063.78|21983.78|22059.63|21979.63|22063.99|21983.99|22059.31|21979.31|10
1732078480000|2024-11-20 04:54:40|22059.6|21979.6|22062.75|21982.75|22062.75|21982.75|22059.6|21979.6|10
1732078490000|2024-11-20 04:54:50|22062.89|21982.89|22063.47|21983.47|22063.52|21983.52|22062.8|21982.8|10
1732078500000|2024-11-20 04:55:00|22064.04|21984.04|22061.75|21981.75|22064.04|21984.04|22061.75|21981.75|10
1732078510000|2024-11-20 04:55:10|22061.83|21981.83|22061.6|21981.6|22062.32|21982.32|22061.43|21981.43|10
1732078520000|2024-11-20 04:55:20|22061.83|21981.83|22056.53|21976.53|22061.83|21981.83|22056.52|21976.52|10
1732078530000|2024-11-20 04:55:30|22057.07|21977.07|22059.07|21979.07|22059.5|21979.5|22057.07|21977.07|10
1732078540000|2024-11-20 04:55:40|22060.68|21980.68|22059.67|21979.67|22060.68|21980.68|22059.67|21979.67|10
1732078550000|2024-11-20 04:55:50|22059.73|21979.73|22058.36|21978.36|22060.49|21980.49|22058.36|21978.36|10
1732078560000|2024-11-20 04:56:00|22058.2|21978.2|22057.67|21977.67|22058.57|21978.57|22057.01|21977.01|10
1732078570000|2024-11-20 04:56:10|22057.69|21977.69|22060.46|21980.46|22060.46|21980.46|22057.69|21977.69|10
1732078580000|2024-11-20 04:56:20|22060.09|21980.09|22063.52|21983.52|22063.52|21983.52|22060.09|21980.09|10
1732078590000|2024-11-20 04:56:30|22063.89|21983.89|22063.73|21983.73|22064.19|21984.19|22063.19|21983.19|10
1732078600000|2024-11-20 04:56:40|22063.35|21983.35|22061.77|21981.77|22063.39|21983.39|22061.64|21981.64|10
1732078610000|2024-11-20 04:56:50|22061.64|21981.64|22063.14|21983.14|22063.14|21983.14|22060.85|21980.85|10
1732078620000|2024-11-20 04:57:00|22063.25|21983.25|22064.73|21984.73|22064.73|21984.73|22062.98|21982.98|10
1732078630000|2024-11-20 04:57:10|22065.35|21985.35|22067.28|21987.28|22067.28|21987.28|22065.21|21985.21|10
1732078640000|2024-11-20 04:57:20|22067.41|21987.41|22069.68|21989.68|22069.68|21989.68|22067.41|21987.41|10
1732078650000|2024-11-20 04:57:30|22069.84|21989.84|22071.89|21991.89|22071.89|21991.89|22069.74|21989.74|10
1732078660000|2024-11-20 04:57:40|22072.66|21992.66|22074.63|21994.63|22075.26|21995.26|22072.66|21992.66|10
1732078670000|2024-11-20 04:57:50|22075.28|21995.28|22093.06|22013.06|22093.06|22013.06|22075.28|21995.28|10
1732078680000|2024-11-20 04:58:00|22093.14|22013.14|22092.67|22012.67|22094.77|22014.77|22091.96|22011.96|10
1732078690000|2024-11-20 04:58:10|22092.75|22012.75|22090.98|22010.98|22092.75|22012.75|22090.93|22010.93|10
1732078700000|2024-11-20 04:58:20|22090.85|22010.85|22090.58|22010.58|22090.85|22010.85|22090.17|22010.17|10
1732078710000|2024-11-20 04:58:30|22091.19|22011.19|22089.48|22009.48|22093.04|22013.04|22089.48|22009.48|10
1732078720000|2024-11-20 04:58:40|22074.45|21994.45|22063.55|21983.55|22074.45|21994.45|22063.55|21983.55|10
1732078730000|2024-11-20 04:58:50|22063.8|21983.8|22061.04|21981.04|22064.36|21984.36|22061.04|21981.04|9
1732078740000|2024-11-20 04:59:00|22060.35|21980.35|22061.06|21981.06|22061.43|21981.43|22060.15|21980.15|10
1732078750000|2024-11-20 04:59:10|22060.76|21980.76|22059.77|21979.77|22060.76|21980.76|22059.77|21979.77|10
1732078760000|2024-11-20 04:59:20|22059.78|21979.78|22060.44|21980.44|22060.51|21980.51|22059.14|21979.14|10
1732078770000|2024-11-20 04:59:30|22060.46|21980.46|22056.36|21976.36|22060.46|21980.46|22056.36|21976.36|9
1732078780000|2024-11-20 04:59:40|22056.13|21976.13|22055.03|21975.03|22056.13|21976.13|22054.68|21974.68|9
1732078790000|2024-11-20 04:59:50|22055.42|21975.42|22054.88|21974.88|22055.42|21975.42|22054.3|21974.3|9
1732078800000|2024-11-20 05:00:00|22054.31|21974.31|22053.92|21973.92|22054.91|21974.91|22053.92|21973.92|9
1732078810000|2024-11-20 05:00:10|22053.95|21973.95|22056.76|21976.76|22056.76|21976.76|22053.32|21973.32|10
1732078820000|2024-11-20 05:00:20|22056.77|21976.77|22052.56|21972.56|22057.08|21977.08|22052.5|21972.5|10
1732078830000|2024-11-20 05:00:30|22051.42|21971.42|22055.7|21975.7|22055.7|21975.7|22051.4|21971.4|9
1732078840000|2024-11-20 05:00:40|22057.22|21977.22|22058.81|21978.81|22058.81|21978.81|22055.59|21975.59|10
1732078850000|2024-11-20 05:00:50|22058.92|21978.92|22059.35|21979.35|22060.29|21980.29|22058.72|21978.72|10
1732078860000|2024-11-20 05:01:00|22059.19|21979.19|22057.27|21977.27|22059.48|21979.48|22056.69|21976.69|10
1732078870000|2024-11-20 05:01:10|22057.58|21977.58|22063.28|21983.28|22063.28|21983.28|22057.58|21977.58|10
1732078880000|2024-11-20 05:01:20|22065.1|21985.1|22066.23|21986.23|22066.23|21986.23|22065.09|21985.09|10
1732078890000|2024-11-20 05:01:30|22064.86|21984.86|22064.97|21984.97|22065.58|21985.58|22064.42|21984.42|10
1732078900000|2024-11-20 05:01:40|22065.68|21985.68|22066.14|21986.14|22066.36|21986.36|22064.94|21984.94|10
1732078910000|2024-11-20 05:01:50|22066.31|21986.31|22065.72|21985.72|22066.31|21986.31|22065.31|21985.31|10
1732078920000|2024-11-20 05:02:00|22064.75|21984.75|22064.99|21984.99|22065.59|21985.59|22064.61|21984.61|10
1732078930000|2024-11-20 05:02:10|22064.95|21984.95|22061|21981|22064.95|21984.95|22061|21981|10
1732078940000|2024-11-20 05:02:20|22060.91|21980.91|22052.31|21972.31|22060.91|21980.91|22052.2|21972.2|10
1732078950000|2024-11-20 05:02:30|22052.38|21972.38|22042.86|21962.86|22052.38|21972.38|22042.86|21962.86|10
1732078960000|2024-11-20 05:02:40|22042.55|21962.55|22041.76|21961.76|22042.67|21962.67|22041.74|21961.74|10
1732078970000|2024-11-20 05:02:50|22041.86|21961.86|22035.69|21955.69|22041.86|21961.86|22035.69|21955.69|10
1732078980000|2024-11-20 05:03:00|22035.9|21955.9|22034.51|21954.51|22035.9|21955.9|22034.51|21954.51|10
1732078990000|2024-11-20 05:03:10|22034.57|21954.57|22034.2|21954.2|22034.94|21954.94|22033.1|21953.1|10
1732079000000|2024-11-20 05:03:20|22034.11|21954.11|22029.78|21949.78|22034.11|21954.11|22029.78|21949.78|10
1732079010000|2024-11-20 05:03:30|22029.21|21949.21|22024.67|21944.67|22029.21|21949.21|22024.67|21944.67|10
1732079020000|2024-11-20 05:03:40|22023.01|21943.01|22018.23|21938.23|22023.01|21943.01|22016.07|21936.07|10
1732079030000|2024-11-20 05:03:50|22018.05|21938.05|22013.76|21933.76|22018.05|21938.05|22013.76|21933.76|10
1732079040000|2024-11-20 05:04:00|22011.82|21931.82|22011.14|21931.14|22011.82|21931.82|22009.7|21929.7|10
1732079050000|2024-11-20 05:04:10|22010.7|21930.7|22010.85|21930.85|22011.02|21931.02|22008.98|21928.98|10
1732079060000|2024-11-20 05:04:20|22011.02|21931.02|22012.3|21932.3|22012.51|21932.51|22010.23|21930.23|10
1732079070000|2024-11-20 05:04:30|22012.38|21932.38|22006.84|21926.84|22013.14|21933.14|22006.74|21926.74|9
1732079080000|2024-11-20 05:04:40|22007.34|21927.34|22009.16|21929.16|22009.89|21929.89|22007.34|21927.34|10
1732079090000|2024-11-20 05:04:50|22009.63|21929.63|22015.12|21935.12|22015.12|21935.12|22009.63|21929.63|10
1732079100000|2024-11-20 05:05:00|22015.1|21935.1|22015.57|21935.57|22016.33|21936.33|22015.1|21935.1|10
1732079110000|2024-11-20 05:05:10|22015.59|21935.59|22013.8|21933.8|22015.94|21935.94|22013.77|21933.77|10
1732079120000|2024-11-20 05:05:20|22013.81|21933.81|22015.48|21935.48|22015.48|21935.48|22013.49|21933.49|10
1732079130000|2024-11-20 05:05:30|22017.1|21937.1|22016.88|21936.88|22017.1|21937.1|22015.93|21935.93|10
1732079140000|2024-11-20 05:05:40|22016.78|21936.78|22017.6|21937.6|22017.88|21937.88|22016.02|21936.02|10
1732079150000|2024-11-20 05:05:50|22017.45|21937.45|22016.08|21936.08|22017.45|21937.45|22016.08|21936.08|10
1732079160000|2024-11-20 05:06:00|22016.06|21936.06|22017.12|21937.12|22018.05|21938.05|22016.06|21936.06|10
1732079170000|2024-11-20 05:06:10|22017.07|21937.07|22016.83|21936.83|22018.33|21938.33|22016.83|21936.83|10
1732079180000|2024-11-20 05:06:20|22016.22|21936.22|22011.51|21931.51|22016.22|21936.22|22011.51|21931.51|10
1732079190000|2024-11-20 05:06:30|22011.55|21931.55|22012.3|21932.3|22012.51|21932.51|22011.52|21931.52|9
1732079200000|2024-11-20 05:06:40|22012.23|21932.23|22008.72|21928.72|22012.23|21932.23|22008.72|21928.72|10
1732079210000|2024-11-20 05:06:50|22008.91|21928.91|22008.32|21928.32|22008.91|21928.91|22008.02|21928.02|10
1732079220000|2024-11-20 05:07:00|22008.34|21928.34|22006.22|21926.22|22009.99|21929.99|22005.7|21925.7|10
1732079230000|2024-11-20 05:07:10|22006.36|21926.36|22010.54|21930.54|22012.32|21932.32|22005.86|21925.86|10
1732079240000|2024-11-20 05:07:20|22007.7|21927.7|22009.79|21929.79|22011.67|21931.67|22007.7|21927.7|10
1732079250000|2024-11-20 05:07:30|22009.5|21929.5|22009.74|21929.74|22012.9|21932.9|22009.4|21929.4|10
1732079260000|2024-11-20 05:07:40|22009.72|21929.72|22010.27|21930.27|22010.87|21930.87|22009.36|21929.36|10
1732079270000|2024-11-20 05:07:50|22010.33|21930.33|22012.03|21932.03|22012.03|21932.03|22010.33|21930.33|10
1732079280000|2024-11-20 05:08:00|22011.82|21931.82|22009.25|21929.25|22011.98|21931.98|22009.17|21929.17|9
1732079290000|2024-11-20 05:08:10|22010.32|21930.32|22007.92|21927.92|22010.32|21930.32|22007.92|21927.92|10
1732079300000|2024-11-20 05:08:20|22007.59|21927.59|22009.86|21929.86|22009.86|21929.86|22007.16|21927.16|10
1732079310000|2024-11-20 05:08:30|22010.44|21930.44|22011.62|21931.62|22011.93|21931.93|22010.44|21930.44|10
1732079320000|2024-11-20 05:08:40|22010.7|21930.7|22010.75|21930.75|22012.56|21932.56|22010.43|21930.43|10
1732079330000|2024-11-20 05:08:50|22011.06|21931.06|22015.86|21935.86|22015.86|21935.86|22011.06|21931.06|10
1732079340000|2024-11-20 05:09:00|22015.33|21935.33|22016.32|21936.32|22016.32|21936.32|22014.21|21934.21|10
1732079350000|2024-11-20 05:09:10|22016.38|21936.38|22020.81|21940.81|22020.81|21940.81|22016.38|21936.38|10
1732079360000|2024-11-20 05:09:20|22021.16|21941.16|22026.4|21946.4|22026.4|21946.4|22021.16|21941.16|10
1732079370000|2024-11-20 05:09:30|22028.37|21948.37|22028.97|21948.97|22029.78|21949.78|22028.22|21948.22|10
1732079380000|2024-11-20 05:09:40|22029.14|21949.14|22026.82|21946.82|22029.14|21949.14|22026.82|21946.82|9
1732079390000|2024-11-20 05:09:50|22027.02|21947.02|22028.52|21948.52|22028.52|21948.52|22026.48|21946.48|10
1732079400000|2024-11-20 05:10:00|22029.16|21949.16|22029.97|21949.97|22029.97|21949.97|22028.92|21948.92|10
1732079410000|2024-11-20 05:10:10|22033.03|21953.03|22036.06|21956.06|22036.06|21956.06|22033.03|21953.03|10
1732079420000|2024-11-20 05:10:20|22035.86|21955.86|22034.04|21954.04|22036.47|21956.47|22033.41|21953.41|10
1732079430000|2024-11-20 05:10:30|22034.28|21954.28|22032.41|21952.41|22034.28|21954.28|22032.41|21952.41|10
1732079440000|2024-11-20 05:10:40|22032.45|21952.45|22031.46|21951.46|22032.45|21952.45|22031.46|21951.46|10
1732079450000|2024-11-20 05:10:50|22031.81|21951.81|22027.93|21947.93|22031.9|21951.9|22027.93|21947.93|9
1732079460000|2024-11-20 05:11:00|22027.33|21947.33|22025.55|21945.55|22027.33|21947.33|22025.51|21945.51|9
1732079470000|2024-11-20 05:11:10|22025.74|21945.74|22025.51|21945.51|22025.9|21945.9|22025.31|21945.31|10
1732079480000|2024-11-20 05:11:20|22025.91|21945.91|22028.46|21948.46|22028.46|21948.46|22025.91|21945.91|10
1732079490000|2024-11-20 05:11:30|22028.87|21948.87|22028.66|21948.66|22028.87|21948.87|22028.35|21948.35|9
1732079500000|2024-11-20 05:11:40|22028.53|21948.53|22027.71|21947.71|22028.53|21948.53|22027.7|21947.7|10
1732079510000|2024-11-20 05:11:50|22027.61|21947.61|22030.79|21950.79|22030.87|21950.87|22027.61|21947.61|10
1732079520000|2024-11-20 05:12:00|22030.8|21950.8|22031.08|21951.08|22031.94|21951.94|22030.8|21950.8|10
1732079530000|2024-11-20 05:12:10|22031.03|21951.03|22038.69|21958.69|22038.86|21958.86|22030.54|21950.54|10
1732079540000|2024-11-20 05:12:20|22039.38|21959.38|22042.54|21962.54|22042.54|21962.54|22039.38|21959.38|9
1732079550000|2024-11-20 05:12:30|22043.11|21963.11|22044.06|21964.06|22044.07|21964.07|22043.01|21963.01|9
1732079560000|2024-11-20 05:12:40|22044.02|21964.02|22044.06|21964.06|22044.47|21964.47|22043.92|21963.92|10
1732079570000|2024-11-20 05:12:50|22043.63|21963.63|22043.81|21963.81|22043.9|21963.9|22042.74|21962.74|10
1732079580000|2024-11-20 05:13:00|22045.23|21965.23|22046.02|21966.02|22046.77|21966.77|22043.93|21963.93|10
1732079590000|2024-11-20 05:13:10|22046.01|21966.01|22048.43|21968.43|22049.14|21969.14|22046.01|21966.01|10
1732079600000|2024-11-20 05:13:20|22048.4|21968.4|22049.71|21969.71|22049.94|21969.94|22048.27|21968.27|10
1732079610000|2024-11-20 05:13:30|22048.91|21968.91|22047.84|21967.84|22048.91|21968.91|22047.84|21967.84|10
1732079620000|2024-11-20 05:13:40|22048.11|21968.11|22055.53|21975.53|22056.22|21976.22|22048.11|21968.11|10
1732079630000|2024-11-20 05:13:50|22055.65|21975.65|22058.77|21978.77|22058.77|21978.77|22055.65|21975.65|10
1732079640000|2024-11-20 05:14:00|22058.85|21978.85|22056.66|21976.66|22059.22|21979.22|22056.63|21976.63|10
1732079650000|2024-11-20 05:14:10|22056.43|21976.43|22056.74|21976.74|22056.88|21976.88|22056.31|21976.31|9
1732079660000|2024-11-20 05:14:20|22056.76|21976.76|22055.73|21975.73|22056.78|21976.78|22055.73|21975.73|10
1732079670000|2024-11-20 05:14:30|22055.68|21975.68|22055.88|21975.88|22056.08|21976.08|22054.79|21974.79|10
1732079680000|2024-11-20 05:14:40|22055.63|21975.63|22053.48|21973.48|22055.63|21975.63|22053.48|21973.48|9
1732079690000|2024-11-20 05:14:50|22054.03|21974.03|22052.86|21972.86|22054.8|21974.8|22052.86|21972.86|10
1732079700000|2024-11-20 05:15:00|22052.89|21972.89|22050.54|21970.54|22052.89|21972.89|22049.94|21969.94|10
1732079710000|2024-11-20 05:15:10|22050.52|21970.52|22049.95|21969.95|22052.4|21972.4|22048.62|21968.62|10
1732079720000|2024-11-20 05:15:20|22049.48|21969.48|22050.82|21970.82|22050.82|21970.82|22048.82|21968.82|10
1732079730000|2024-11-20 05:15:30|22050.84|21970.84|22049.16|21969.16|22052.2|21972.2|22048.96|21968.96|10
1732079740000|2024-11-20 05:15:40|22049.06|21969.06|22048.76|21968.76|22049.78|21969.78|22048.76|21968.76|10
1732079750000|2024-11-20 05:15:50|22048.84|21968.84|22047.67|21967.67|22048.84|21968.84|22047.67|21967.67|10
1732079760000|2024-11-20 05:16:00|22047.28|21967.28|22044.37|21964.37|22047.28|21967.28|22044.28|21964.28|9
1732079770000|2024-11-20 05:16:10|22043.26|21963.26|22044.71|21964.71|22044.71|21964.71|22043|21963|9
1732079780000|2024-11-20 05:16:20|22044.27|21964.27|22048.92|21968.92|22048.92|21968.92|22044.27|21964.27|10
1732079790000|2024-11-20 05:16:30|22049.23|21969.23|22050.75|21970.75|22052.11|21972.11|22048.98|21968.98|10
1732079800000|2024-11-20 05:16:40|22049.91|21969.91|22046.34|21966.34|22049.91|21969.91|22046.34|21966.34|10
1732079810000|2024-11-20 05:16:50|22046.38|21966.38|22044.78|21964.78|22046.41|21966.41|22043.01|21963.01|10
1732079820000|2024-11-20 05:17:00|22044.94|21964.94|22046.88|21966.88|22047.34|21967.34|22044.5|21964.5|10
1732079830000|2024-11-20 05:17:10|22046.85|21966.85|22045.65|21965.65|22046.85|21966.85|22045.14|21965.14|10
1732079840000|2024-11-20 05:17:20|22045.12|21965.12|22043.68|21963.68|22046.12|21966.12|22043.38|21963.38|10
1732079850000|2024-11-20 05:17:30|22043.87|21963.87|22049.82|21969.82|22049.82|21969.82|22043.87|21963.87|8
1732079860000|2024-11-20 05:17:40|22050.05|21970.05|22059.16|21979.16|22059.16|21979.16|22050.05|21970.05|10
1732079870000|2024-11-20 05:17:50|22060.28|21980.28|22063.67|21983.67|22063.69|21983.69|22060.28|21980.28|10
1732079880000|2024-11-20 05:18:00|22063.94|21983.94|22068.7|21988.7|22068.7|21988.7|22063.89|21983.89|10
1732079890000|2024-11-20 05:18:10|22069.12|21989.12|22070.36|21990.36|22070.45|21990.45|22068.82|21988.82|10
1732079900000|2024-11-20 05:18:20|22071.1|21991.1|22075.39|21995.39|22075.39|21995.39|22071.07|21991.07|10
1732079910000|2024-11-20 05:18:30|22076.19|21996.19|22078.29|21998.29|22078.29|21998.29|22076.19|21996.19|10
1732079920000|2024-11-20 05:18:40|22078.66|21998.66|22078.53|21998.53|22079.36|21999.36|22078.53|21998.53|10
1732079930000|2024-11-20 05:18:50|22078.97|21998.97|22077.51|21997.51|22078.97|21998.97|22077.51|21997.51|10
1732079940000|2024-11-20 05:19:00|22077.52|21997.52|22079.67|21999.67|22079.67|21999.67|22077.31|21997.31|10
1732079950000|2024-11-20 05:19:10|22079.23|21999.23|22076.31|21996.31|22079.45|21999.45|22076.31|21996.31|10
1732079960000|2024-11-20 05:19:20|22075.68|21995.68|22075.82|21995.82|22076.63|21996.63|22075.33|21995.33|10
1732079970000|2024-11-20 05:19:30|22075.66|21995.66|22078.71|21998.71|22079.11|21999.11|22075.66|21995.66|10
1732079980000|2024-11-20 05:19:40|22078.92|21998.92|22078.14|21998.14|22080.28|22000.28|22078.14|21998.14|10
1732079990000|2024-11-20 05:19:50|22077.83|21997.83|22076.71|21996.71|22077.83|21997.83|22076.66|21996.66|10
1732080000000|2024-11-20 05:20:00|22076.9|21996.9|22075.72|21995.72|22077.26|21997.26|22075.31|21995.31|9
1732080010000|2024-11-20 05:20:10|22075.39|21995.39|22078.11|21998.11|22078.11|21998.11|22075.39|21995.39|10
1732080020000|2024-11-20 05:20:20|22079.41|21999.41|22080.49|22000.49|22082.28|22002.28|22079.41|21999.41|9
1732080030000|2024-11-20 05:20:30|22080.32|22000.32|22080.71|22000.71|22080.71|22000.71|22079.46|21999.46|10
1732080040000|2024-11-20 05:20:40|22080.4|22000.4|22080.36|22000.36|22080.4|22000.4|22079.6|21999.6|10
1732080050000|2024-11-20 05:20:50|22080.9|22000.9|22084.45|22004.45|22084.73|22004.73|22080.74|22000.74|10
1732080060000|2024-11-20 05:21:00|22084.56|22004.56|22088.35|22008.35|22088.35|22008.35|22084.56|22004.56|10
1732080070000|2024-11-20 05:21:10|22089|22009|22093.46|22013.46|22093.52|22013.52|22089|22009|10
1732080080000|2024-11-20 05:21:20|22093.75|22013.75|22088.25|22008.25|22093.75|22013.75|22088.22|22008.22|10
1732080090000|2024-11-20 05:21:30|22088.52|22008.52|22093.03|22013.03|22093.03|22013.03|22088.36|22008.36|10
1732080100000|2024-11-20 05:21:40|22094.42|22014.42|22098.07|22018.07|22098.07|22018.07|22094.42|22014.42|10
1732080110000|2024-11-20 05:21:50|22098.79|22018.79|22099.75|22019.75|22099.82|22019.82|22098.79|22018.79|9
1732080120000|2024-11-20 05:22:00|22100.51|22020.51|22103|22023|22103|22023|22100.51|22020.51|10
1732080130000|2024-11-20 05:22:10|22103.49|22023.49|22111.73|22031.73|22112.26|22032.26|22103.49|22023.49|10
1732080140000|2024-11-20 05:22:20|22112.31|22032.31|22114.46|22034.46|22114.59|22034.59|22112.31|22032.31|10
1732080150000|2024-11-20 05:22:30|22114.89|22034.89|22119.36|22039.36|22119.36|22039.36|22114.89|22034.89|10
1732080160000|2024-11-20 05:22:40|22120.46|22040.46|22121.53|22041.53|22122.24|22042.24|22120.46|22040.46|10
1732080170000|2024-11-20 05:22:50|22121.32|22041.32|22123.37|22043.37|22123.37|22043.37|22121.32|22041.32|10
1732080180000|2024-11-20 05:23:00|22131.45|22051.45|22131.55|22051.55|22131.55|22051.55|22130.55|22050.55|10
1732080190000|2024-11-20 05:23:10|22131.59|22051.59|22136.38|22056.38|22136.71|22056.71|22131.27|22051.27|10
1732080200000|2024-11-20 05:23:20|22136.62|22056.62|22137.28|22057.28|22138.13|22058.13|22132.06|22052.06|10
1732080210000|2024-11-20 05:23:30|22136.94|22056.94|22133.94|22053.94|22137.31|22057.31|22133.54|22053.54|10
1732080220000|2024-11-20 05:23:40|22134.22|22054.22|22133.07|22053.07|22134.22|22054.22|22133|22053|10
1732080230000|2024-11-20 05:23:50|22132.59|22052.59|22132.62|22052.62|22132.91|22052.91|22131.75|22051.75|10
1732080240000|2024-11-20 05:24:00|22132.05|22052.05|22132.86|22052.86|22133.42|22053.42|22132.05|22052.05|10
1732080250000|2024-11-20 05:24:10|22133.09|22053.09|22137.58|22057.58|22137.58|22057.58|22133.09|22053.09|9
1732080260000|2024-11-20 05:24:20|22137.34|22057.34|22139.94|22059.94|22139.94|22059.94|22137.06|22057.06|10
1732080270000|2024-11-20 05:24:30|22139.99|22059.99|22142.28|22062.28|22142.28|22062.28|22139.9|22059.9|9
1732080280000|2024-11-20 05:24:40|22142.52|22062.52|22141.77|22061.77|22142.52|22062.52|22140.57|22060.57|9
1732080290000|2024-11-20 05:24:50|22141.97|22061.97|22141.64|22061.64|22142.98|22062.98|22141.64|22061.64|10
1732080300000|2024-11-20 05:25:00|22141.32|22061.32|22141.78|22061.78|22142.27|22062.27|22140.15|22060.15|10
1732080310000|2024-11-20 05:25:10|22142.06|22062.06|22143|22063|22143.33|22063.33|22142.04|22062.04|10
1732080320000|2024-11-20 05:25:20|22143.03|22063.03|22146.81|22066.81|22146.81|22066.81|22143.03|22063.03|10
1732080330000|2024-11-20 05:25:30|22146.71|22066.71|22150.72|22070.72|22150.72|22070.72|22146.71|22066.71|9
1732080340000|2024-11-20 05:25:40|22150.95|22070.95|22153.18|22073.18|22153.18|22073.18|22150.95|22070.95|10
1732080350000|2024-11-20 05:25:50|22153.51|22073.51|22154.87|22074.87|22155.12|22075.12|22153.25|22073.25|9
1732080360000|2024-11-20 05:26:00|22154.76|22074.76|22155.55|22075.55|22156.48|22076.48|22154.22|22074.22|10
1732080370000|2024-11-20 05:26:10|22154.54|22074.54|22168.42|22088.42|22168.42|22088.42|22154.44|22074.44|10
1732080380000|2024-11-20 05:26:20|22168.87|22088.87|22168.25|22088.25|22169.43|22089.43|22168.01|22088.01|10
1732080390000|2024-11-20 05:26:30|22168.18|22088.18|22168.45|22088.45|22168.96|22088.96|22167.89|22087.89|10
1732080400000|2024-11-20 05:26:40|22168.65|22088.65|22168.34|22088.34|22169.86|22089.86|22168.34|22088.34|10
1732080410000|2024-11-20 05:26:50|22167.65|22087.65|22170.76|22090.76|22171.19|22091.19|22167.65|22087.65|10
1732080420000|2024-11-20 05:27:00|22170.83|22090.83|22173.61|22093.61|22173.97|22093.97|22170.83|22090.83|10
1732080430000|2024-11-20 05:27:10|22173.18|22093.18|22174.32|22094.32|22174.32|22094.32|22172.99|22092.99|10
1732080440000|2024-11-20 05:27:20|22174.68|22094.68|22173.46|22093.46|22175.3|22095.3|22173.46|22093.46|10
1732080450000|2024-11-20 05:27:30|22173.4|22093.4|22171.44|22091.44|22173.49|22093.49|22171.44|22091.44|10
1732080460000|2024-11-20 05:27:40|22171.45|22091.45|22166.72|22086.72|22171.45|22091.45|22166.72|22086.72|10
1732080470000|2024-11-20 05:27:50|22160.04|22080.04|22161.51|22081.51|22161.51|22081.51|22159.6|22079.6|10
1732080480000|2024-11-20 05:28:00|22161.79|22081.79|22161.19|22081.19|22162.2|22082.2|22161.19|22081.19|10
1732080490000|2024-11-20 05:28:10|22160.94|22080.94|22164.05|22084.05|22164.05|22084.05|22160.65|22080.65|10
1732080500000|2024-11-20 05:28:20|22164.08|22084.08|22166.39|22086.39|22166.39|22086.39|22164.01|22084.01|10
1732080510000|2024-11-20 05:28:30|22166.68|22086.68|22164.88|22084.88|22166.86|22086.86|22164.88|22084.88|10
1732080520000|2024-11-20 05:28:40|22165.07|22085.07|22165.21|22085.21|22165.34|22085.34|22164.84|22084.84|9
1732080530000|2024-11-20 05:28:50|22165.47|22085.47|22168.71|22088.71|22168.71|22088.71|22165.46|22085.46|8
1732080540000|2024-11-20 05:29:00|22169.94|22089.94|22168.59|22088.59|22170.5|22090.5|22168.59|22088.59|10
1732080550000|2024-11-20 05:29:10|22168.33|22088.33|22169.76|22089.76|22171.47|22091.47|22167.95|22087.95|10
1732080560000|2024-11-20 05:29:20|22169.71|22089.71|22171.61|22091.61|22171.61|22091.61|22169.32|22089.32|10
1732080570000|2024-11-20 05:29:30|22171.46|22091.46|22173.88|22093.88|22174.63|22094.63|22171.46|22091.46|10
1732080580000|2024-11-20 05:29:40|22173.78|22093.78|22181.79|22101.79|22181.97|22101.97|22171.94|22091.94|10
1732080590000|2024-11-20 05:29:50|22181.89|22101.89|22180.26|22100.26|22182.53|22102.53|22180.26|22100.26|10
1732080600000|2024-11-20 05:30:00|22180.22|22100.22|22173.97|22093.97|22180.22|22100.22|22173.97|22093.97|10
1732080610000|2024-11-20 05:30:10|22173.8|22093.8|22178.84|22098.84|22178.84|22098.84|22173.73|22093.73|10
1732080620000|2024-11-20 05:30:20|22179.01|22099.01|22182.82|22102.82|22182.95|22102.95|22177.62|22097.62|10
1732080630000|2024-11-20 05:30:30|22183.05|22103.05|22178.22|22098.22|22185.84|22105.84|22177.89|22097.89|10
1732080640000|2024-11-20 05:30:40|22178.09|22098.09|22176.21|22096.21|22178.47|22098.47|22176.21|22096.21|10
1732080650000|2024-11-20 05:30:50|22175.94|22095.94|22176.05|22096.05|22176.28|22096.28|22175.22|22095.22|9
1732080660000|2024-11-20 05:31:00|22176.81|22096.81|22173.48|22093.48|22176.81|22096.81|22173.48|22093.48|10
1732080670000|2024-11-20 05:31:10|22173.56|22093.56|22168.85|22088.85|22173.58|22093.58|22168.76|22088.76|10
1732080680000|2024-11-20 05:31:20|22168.9|22088.9|22170.78|22090.78|22170.92|22090.92|22167.47|22087.47|10
1732080690000|2024-11-20 05:31:30|22170.84|22090.84|22166.9|22086.9|22170.84|22090.84|22166.32|22086.32|10
1732080700000|2024-11-20 05:31:40|22165.8|22085.8|22165.91|22085.91|22166.35|22086.35|22164.37|22084.37|10
1732080710000|2024-11-20 05:31:50|22166.16|22086.16|22162.27|22082.27|22166.91|22086.91|22162.18|22082.18|10
1732080720000|2024-11-20 05:32:00|22161.53|22081.53|22154.38|22074.38|22161.7|22081.7|22154.38|22074.38|10
1732080730000|2024-11-20 05:32:10|22153.25|22073.25|22151.3|22071.3|22153.25|22073.25|22149.96|22069.96|10
1732080740000|2024-11-20 05:32:20|22150.76|22070.76|22153.71|22073.71|22153.71|22073.71|22150.53|22070.53|9
1732080750000|2024-11-20 05:32:30|22159.91|22079.91|22156.1|22076.1|22161.24|22081.24|22155.29|22075.29|10
1732080760000|2024-11-20 05:32:40|22154.79|22074.79|22150.46|22070.46|22154.79|22074.79|22149.61|22069.61|10
1732080770000|2024-11-20 05:32:50|22151.49|22071.49|22148.51|22068.51|22151.49|22071.49|22148.51|22068.51|9
1732080780000|2024-11-20 05:33:00|22149.03|22069.03|22149.5|22069.5|22149.5|22069.5|22148.37|22068.37|10
1732080790000|2024-11-20 05:33:10|22149.03|22069.03|22152.87|22072.87|22152.87|22072.87|22149.03|22069.03|9
1732080800000|2024-11-20 05:33:20|22153.46|22073.46|22152.16|22072.16|22153.84|22073.84|22152.16|22072.16|10
1732080810000|2024-11-20 05:33:30|22153.68|22073.68|22153.45|22073.45|22153.87|22073.87|22153.01|22073.01|10
1732080820000|2024-11-20 05:33:40|22152.35|22072.35|22151.95|22071.95|22152.35|22072.35|22151.15|22071.15|10
1732080830000|2024-11-20 05:33:50|22151.92|22071.92|22149.58|22069.58|22152.33|22072.33|22149.58|22069.58|10
1732080840000|2024-11-20 05:34:00|22149.4|22069.4|22147.3|22067.3|22149.4|22069.4|22146.8|22066.8|10
1732080850000|2024-11-20 05:34:10|22146.96|22066.96|22145.12|22065.12|22147.26|22067.26|22144.63|22064.63|10
1732080860000|2024-11-20 05:34:20|22144.36|22064.36|22145.03|22065.03|22145.03|22065.03|22142.66|22062.66|10
1732080870000|2024-11-20 05:34:30|22144.8|22064.8|22143.01|22063.01|22145.91|22065.91|22142.98|22062.98|10
1732080880000|2024-11-20 05:34:40|22142.5|22062.5|22142.01|22062.01|22142.68|22062.68|22141.42|22061.42|10
1732080890000|2024-11-20 05:34:50|22141.66|22061.66|22140.95|22060.95|22141.68|22061.68|22140.77|22060.77|10
1732080900000|2024-11-20 05:35:00|22140.9|22060.9|22138.06|22058.06|22140.93|22060.93|22138.06|22058.06|10
1732080910000|2024-11-20 05:35:10|22137.22|22057.22|22133.08|22053.08|22137.22|22057.22|22130.91|22050.91|10
1732080920000|2024-11-20 05:35:20|22133.41|22053.41|22128.25|22048.25|22134.18|22054.18|22128.25|22048.25|10
1732080930000|2024-11-20 05:35:30|22128.29|22048.29|22128.74|22048.74|22129.45|22049.45|22128.29|22048.29|10
1732080940000|2024-11-20 05:35:40|22128.08|22048.08|22128.8|22048.8|22128.8|22048.8|22126.44|22046.44|9
1732080950000|2024-11-20 05:35:50|22128.96|22048.96|22128.45|22048.45|22129.28|22049.28|22128.32|22048.32|10
1732080960000|2024-11-20 05:36:00|22129.02|22049.02|22127.29|22047.29|22129.02|22049.02|22127.29|22047.29|10
1732080970000|2024-11-20 05:36:10|22129.28|22049.28|22127.37|22047.37|22129.28|22049.28|22125.66|22045.66|10
1732080980000|2024-11-20 05:36:20|22126.46|22046.46|22126.75|22046.75|22127.8|22047.8|22125.84|22045.84|10
1732080990000|2024-11-20 05:36:30|22126.59|22046.59|22127.59|22047.59|22127.59|22047.59|22126.57|22046.57|10
1732081000000|2024-11-20 05:36:40|22127.63|22047.63|22126.76|22046.76|22127.99|22047.99|22126.76|22046.76|10
1732081010000|2024-11-20 05:36:50|22126.6|22046.6|22127.2|22047.2|22128.22|22048.22|22126.6|22046.6|10
1732081020000|2024-11-20 05:37:00|22127.21|22047.21|22132.58|22052.58|22133.2|22053.2|22125.59|22045.59|10
1732081030000|2024-11-20 05:37:10|22132.61|22052.61|22130.19|22050.19|22132.61|22052.61|22130.19|22050.19|10
1732081040000|2024-11-20 05:37:20|22128.35|22048.35|22123.59|22043.59|22128.35|22048.35|22122.77|22042.77|10
1732081050000|2024-11-20 05:37:30|22124.21|22044.21|22126.19|22046.19|22126.19|22046.19|22122.53|22042.53|10
1732081060000|2024-11-20 05:37:40|22125.81|22045.81|22125.26|22045.26|22126.23|22046.23|22125.26|22045.26|10
1732081070000|2024-11-20 05:37:50|22125.86|22045.86|22128.26|22048.26|22128.33|22048.33|22125.86|22045.86|10
1732081080000|2024-11-20 05:38:00|22128.41|22048.41|22128.96|22048.96|22133.36|22053.36|22128.41|22048.41|10
1732081090000|2024-11-20 05:38:10|22129.17|22049.17|22127.59|22047.59|22130.59|22050.59|22127.59|22047.59|10
1732081100000|2024-11-20 05:38:20|22127.39|22047.39|22127.9|22047.9|22128.85|22048.85|22127.09|22047.09|10
1732081110000|2024-11-20 05:38:30|22127.39|22047.39|22124.95|22044.95|22127.39|22047.39|22124.95|22044.95|10
1732081120000|2024-11-20 05:38:40|22124.8|22044.8|22121.05|22041.05|22124.8|22044.8|22120.88|22040.88|9
1732081130000|2024-11-20 05:38:50|22120.16|22040.16|22113.29|22033.29|22120.16|22040.16|22113.29|22033.29|10
1732081140000|2024-11-20 05:39:00|22112.22|22032.22|22113.33|22033.33|22113.33|22033.33|22111.22|22031.22|10
1732081150000|2024-11-20 05:39:10|22114.09|22034.09|22112.37|22032.37|22114.99|22034.99|22112.18|22032.18|10
1732081160000|2024-11-20 05:39:20|22112.19|22032.19|22111.39|22031.39|22112.19|22032.19|22110.75|22030.75|10
1732081170000|2024-11-20 05:39:30|22109.09|22029.09|22109.79|22029.79|22109.79|22029.79|22108.59|22028.59|10
1732081180000|2024-11-20 05:39:40|22109.03|22029.03|22107.02|22027.02|22109.03|22029.03|22105.66|22025.66|10
1732081190000|2024-11-20 05:39:50|22106.07|22026.07|22103.46|22023.46|22106.07|22026.07|22103.46|22023.46|10
1732081200000|2024-11-20 05:40:00|22103.39|22023.39|22102.6|22022.6|22103.64|22023.64|22101.91|22021.91|10
1732081210000|2024-11-20 05:40:10|22102.49|22022.49|22102.71|22022.71|22102.71|22022.71|22101.61|22021.61|10
1732081220000|2024-11-20 05:40:20|22101.77|22021.77|22101.25|22021.25|22101.92|22021.92|22101.25|22021.25|10
1732081230000|2024-11-20 05:40:30|22101.93|22021.93|22101.41|22021.41|22102.11|22022.11|22101.13|22021.13|10
1732081240000|2024-11-20 05:40:40|22101.11|22021.11|22100.71|22020.71|22101.43|22021.43|22100.55|22020.55|10
1732081250000|2024-11-20 05:40:50|22100.87|22020.87|22100.47|22020.47|22100.87|22020.87|22099.77|22019.77|10
1732081260000|2024-11-20 05:41:00|22100.5|22020.5|22100.49|22020.49|22100.54|22020.54|22099.56|22019.56|10
1732081270000|2024-11-20 05:41:10|22100.63|22020.63|22103.7|22023.7|22105.16|22025.16|22100.61|22020.61|10
1732081280000|2024-11-20 05:41:20|22103.33|22023.33|22105.19|22025.19|22105.62|22025.62|22102.71|22022.71|10
1732081290000|2024-11-20 05:41:30|22104.31|22024.31|22105.8|22025.8|22106.03|22026.03|22104.31|22024.31|10
1732081300000|2024-11-20 05:41:40|22107.23|22027.23|22107.06|22027.06|22108.17|22028.17|22106.85|22026.85|10
1732081310000|2024-11-20 05:41:50|22106.76|22026.76|22109.85|22029.85|22109.85|22029.85|22105.98|22025.98|9
1732081320000|2024-11-20 05:42:00|22110.37|22030.37|22108.74|22028.74|22110.41|22030.41|22108.74|22028.74|10
1732081330000|2024-11-20 05:42:10|22108.44|22028.44|22107.58|22027.58|22108.64|22028.64|22107.18|22027.18|10
1732081340000|2024-11-20 05:42:20|22107.85|22027.85|22107.48|22027.48|22107.98|22027.98|22107.48|22027.48|10
1732081350000|2024-11-20 05:42:30|22107.36|22027.36|22103.04|22023.04|22107.36|22027.36|22103.04|22023.04|10
1732081360000|2024-11-20 05:42:40|22102.4|22022.4|22099.83|22019.83|22102.4|22022.4|22099.42|22019.42|10
1732081370000|2024-11-20 05:42:50|22099.69|22019.69|22105.03|22025.03|22105.4|22025.4|22098.92|22018.92|10
1732081380000|2024-11-20 05:43:00|22104.9|22024.9|22106.11|22026.11|22106.11|22026.11|22103.91|22023.91|10
1732081390000|2024-11-20 05:43:10|22106.68|22026.68|22107.8|22027.8|22107.8|22027.8|22106.68|22026.68|10
1732081400000|2024-11-20 05:43:20|22108.72|22028.72|22105.68|22025.68|22108.87|22028.87|22105.68|22025.68|10
1732081410000|2024-11-20 05:43:30|22105.7|22025.7|22104.59|22024.59|22105.7|22025.7|22104.22|22024.22|10
1732081420000|2024-11-20 05:43:40|22104.5|22024.5|22104.19|22024.19|22105.1|22025.1|22103.83|22023.83|10
1732081430000|2024-11-20 05:43:50|22104.51|22024.51|22102.91|22022.91|22104.51|22024.51|22102.85|22022.85|10
1732081440000|2024-11-20 05:44:00|22103.48|22023.48|22102.66|22022.66|22104.19|22024.19|22102.65|22022.65|10
1732081450000|2024-11-20 05:44:10|22103.04|22023.04|22104.23|22024.23|22104.26|22024.26|22103.04|22023.04|10
1732081460000|2024-11-20 05:44:20|22104.37|22024.37|22104.88|22024.88|22105.23|22025.23|22103.76|22023.76|10
1732081470000|2024-11-20 05:44:30|22104.97|22024.97|22100.93|22020.93|22104.97|22024.97|22099.82|22019.82|10
1732081480000|2024-11-20 05:44:40|22100.76|22020.76|22103.63|22023.63|22103.63|22023.63|22100.76|22020.76|10
1732081490000|2024-11-20 05:44:50|22102.76|22022.76|22103.28|22023.28|22103.44|22023.44|22102.73|22022.73|10
1732081500000|2024-11-20 05:45:00|22103.48|22023.48|22100.03|22020.03|22103.48|22023.48|22100.03|22020.03|10
1732081510000|2024-11-20 05:45:10|22099.32|22019.32|22096.59|22016.59|22099.32|22019.32|22096.59|22016.59|10
1732081520000|2024-11-20 05:45:20|22096.41|22016.41|22097.11|22017.11|22097.9|22017.9|22096.31|22016.31|10
1732081530000|2024-11-20 05:45:30|22096.93|22016.93|22097.07|22017.07|22097.47|22017.47|22096.82|22016.82|9
1732081540000|2024-11-20 05:45:40|22097.01|22017.01|22094.82|22014.82|22097.01|22017.01|22094.41|22014.41|10
1732081550000|2024-11-20 05:45:50|22094.98|22014.98|22093.05|22013.05|22095|22015|22093.05|22013.05|10
1732081560000|2024-11-20 05:46:00|22093.46|22013.46|22091.94|22011.94|22093.46|22013.46|22091.75|22011.75|10
1732081570000|2024-11-20 05:46:10|22091.9|22011.9|22094.75|22014.75|22094.75|22014.75|22091.51|22011.51|10
1732081580000|2024-11-20 05:46:20|22094.84|22014.84|22094.86|22014.86|22094.92|22014.92|22094.08|22014.08|10
1732081590000|2024-11-20 05:46:30|22094.78|22014.78|22096.96|22016.96|22097.13|22017.13|22094.64|22014.64|10
1732081600000|2024-11-20 05:46:40|22097.22|22017.22|22097.25|22017.25|22097.92|22017.92|22096.57|22016.57|10
1732081610000|2024-11-20 05:46:50|22097.38|22017.38|22096.6|22016.6|22097.39|22017.39|22096.07|22016.07|10
1732081620000|2024-11-20 05:47:00|22096.51|22016.51|22098.5|22018.5|22098.5|22018.5|22096.51|22016.51|9
1732081630000|2024-11-20 05:47:10|22098.12|22018.12|22099.11|22019.11|22099.11|22019.11|22098.12|22018.12|9
1732081640000|2024-11-20 05:47:20|22099.21|22019.21|22101.81|22021.81|22101.81|22021.81|22099.18|22019.18|10
1732081650000|2024-11-20 05:47:30|22102.05|22022.05|22103.53|22023.53|22104.05|22024.05|22102.05|22022.05|10
1732081660000|2024-11-20 05:47:40|22103.54|22023.54|22105.61|22025.61|22105.62|22025.62|22103.54|22023.54|10
1732081670000|2024-11-20 05:47:50|22105.69|22025.69|22101.94|22021.94|22105.84|22025.84|22099.63|22019.63|10
1732081680000|2024-11-20 05:48:00|22099.68|22019.68|22106.12|22026.12|22106.12|22026.12|22098.99|22018.99|10
1732081690000|2024-11-20 05:48:10|22106.42|22026.42|22109.64|22029.64|22110|22030|22106.26|22026.26|10
1732081700000|2024-11-20 05:48:20|22109.58|22029.58|22115.62|22035.62|22115.62|22035.62|22109.58|22029.58|10
1732081710000|2024-11-20 05:48:30|22115.39|22035.39|22119.53|22039.53|22119.53|22039.53|22115.39|22035.39|10
1732081720000|2024-11-20 05:48:40|22119.5|22039.5|22119.22|22039.22|22120.43|22040.43|22119.11|22039.11|10
1732081730000|2024-11-20 05:48:50|22119.23|22039.23|22128.92|22048.92|22128.92|22048.92|22118.38|22038.38|10
1732081740000|2024-11-20 05:49:00|22128.31|22048.31|22129.08|22049.08|22129.08|22049.08|22128.31|22048.31|10
1732081750000|2024-11-20 05:49:10|22129.32|22049.32|22128.1|22048.1|22129.76|22049.76|22127.66|22047.66|10
1732081760000|2024-11-20 05:49:20|22127.52|22047.52|22127.87|22047.87|22129.27|22049.27|22127.35|22047.35|10
1732081770000|2024-11-20 05:49:30|22127.83|22047.83|22121.49|22041.49|22127.83|22047.83|22119.63|22039.63|10
1732081780000|2024-11-20 05:49:40|22121.32|22041.32|22126.64|22046.64|22126.64|22046.64|22121.32|22041.32|9
1732081790000|2024-11-20 05:49:50|22127.32|22047.32|22136.2|22056.2|22141|22061|22127.32|22047.32|10
1732081800000|2024-11-20 05:50:00|22136.29|22056.29|22136.61|22056.61|22136.84|22056.84|22136.14|22056.14|10
1732081810000|2024-11-20 05:50:10|22136.68|22056.68|22137.81|22057.81|22138.02|22058.02|22133.96|22053.96|10
1732081820000|2024-11-20 05:50:20|22137.99|22057.99|22141.42|22061.42|22141.58|22061.58|22137.99|22057.99|10
1732081830000|2024-11-20 05:50:30|22140.96|22060.96|22142.09|22062.09|22142.09|22062.09|22140.51|22060.51|10
1732081840000|2024-11-20 05:50:40|22142.95|22062.95|22141.57|22061.57|22142.95|22062.95|22141.48|22061.48|9
1732081850000|2024-11-20 05:50:50|22142.15|22062.15|22143.94|22063.94|22143.94|22063.94|22142.15|22062.15|9
1732081860000|2024-11-20 05:51:00|22145.4|22065.4|22145.87|22065.87|22146.51|22066.51|22145.4|22065.4|9
1732081870000|2024-11-20 05:51:10|22146.44|22066.44|22149|22069|22149|22069|22146.44|22066.44|10
1732081880000|2024-11-20 05:51:20|22148.9|22068.9|22149.15|22069.15|22149.28|22069.28|22148.58|22068.58|10
1732081890000|2024-11-20 05:51:30|22148.74|22068.74|22148.47|22068.47|22148.96|22068.96|22148.1|22068.1|10
1732081900000|2024-11-20 05:51:40|22148.35|22068.35|22146.84|22066.84|22148.54|22068.54|22146.6|22066.6|10
1732081910000|2024-11-20 05:51:50|22146.58|22066.58|22145.3|22065.3|22146.58|22066.58|22144.73|22064.73|10
1732081920000|2024-11-20 05:52:00|22144.79|22064.79|22144.49|22064.49|22144.99|22064.99|22143.7|22063.7|9
1732081930000|2024-11-20 05:52:10|22145.01|22065.01|22148.16|22068.16|22148.16|22068.16|22145.01|22065.01|10
1732081940000|2024-11-20 05:52:20|22148.76|22068.76|22149.97|22069.97|22150.32|22070.32|22148.65|22068.65|10
1732081950000|2024-11-20 05:52:30|22150.42|22070.42|22149.11|22069.11|22150.42|22070.42|22148.33|22068.33|10
1732081960000|2024-11-20 05:52:40|22148.49|22068.49|22148.37|22068.37|22148.49|22068.49|22147.2|22067.2|10
1732081970000|2024-11-20 05:52:50|22148.07|22068.07|22147.27|22067.27|22148.07|22068.07|22147.27|22067.27|10
1732081980000|2024-11-20 05:53:00|22147.15|22067.15|22150.8|22070.8|22151.4|22071.4|22147.15|22067.15|10
1732081990000|2024-11-20 05:53:10|22150.84|22070.84|22150.99|22070.99|22151.45|22071.45|22150.64|22070.64|9
1732082000000|2024-11-20 05:53:20|22151.01|22071.01|22152.4|22072.4|22152.75|22072.75|22150.9|22070.9|10
1732082010000|2024-11-20 05:53:30|22152.42|22072.42|22150.76|22070.76|22152.42|22072.42|22150.49|22070.49|10
1732082020000|2024-11-20 05:53:40|22150.55|22070.55|22151.56|22071.56|22151.56|22071.56|22150.55|22070.55|10
1732082030000|2024-11-20 05:53:50|22151.45|22071.45|22149.88|22069.88|22151.76|22071.76|22149.88|22069.88|10
1732082040000|2024-11-20 05:54:00|22149.75|22069.75|22148.52|22068.52|22149.81|22069.81|22148.52|22068.52|10
1732082050000|2024-11-20 05:54:10|22148.43|22068.43|22144.54|22064.54|22148.43|22068.43|22144.54|22064.54|10
1732082060000|2024-11-20 05:54:20|22144.94|22064.94|22143.28|22063.28|22145.01|22065.01|22143.28|22063.28|10
1732082070000|2024-11-20 05:54:30|22143.39|22063.39|22140.9|22060.9|22143.44|22063.44|22140.9|22060.9|10
1732082080000|2024-11-20 05:54:40|22140.66|22060.66|22140.36|22060.36|22141.03|22061.03|22140.06|22060.06|10
1732082090000|2024-11-20 05:54:50|22140.21|22060.21|22136.33|22056.33|22140.21|22060.21|22136.33|22056.33|10
1732082100000|2024-11-20 05:55:00|22136.71|22056.71|22137.96|22057.96|22138.14|22058.14|22136.59|22056.59|10
1732082110000|2024-11-20 05:55:10|22138.21|22058.21|22136.76|22056.76|22138.21|22058.21|22135.08|22055.08|10
1732082120000|2024-11-20 05:55:20|22137.04|22057.04|22137.23|22057.23|22137.23|22057.23|22136.06|22056.06|8
1732082130000|2024-11-20 05:55:30|22137.19|22057.19|22141.52|22061.52|22141.52|22061.52|22137.19|22057.19|10
1732082140000|2024-11-20 05:55:40|22141.42|22061.42|22140.01|22060.01|22141.42|22061.42|22139.72|22059.72|10
1732082150000|2024-11-20 05:55:50|22141.12|22061.12|22143.82|22063.82|22143.82|22063.82|22141.12|22061.12|10
1732082160000|2024-11-20 05:56:00|22143.87|22063.87|22142.24|22062.24|22143.87|22063.87|22142.24|22062.24|10
1732082170000|2024-11-20 05:56:10|22142.11|22062.11|22137.31|22057.31|22142.11|22062.11|22137.31|22057.31|9
1732082180000|2024-11-20 05:56:20|22136.91|22056.91|22136.82|22056.82|22137.49|22057.49|22136.36|22056.36|10
1732082190000|2024-11-20 05:56:30|22136.8|22056.8|22139.61|22059.61|22139.61|22059.61|22136.55|22056.55|10
1732082200000|2024-11-20 05:56:40|22139.99|22059.99|22138.57|22058.57|22140.83|22060.83|22138.57|22058.57|10
1732082210000|2024-11-20 05:56:50|22138.66|22058.66|22137.19|22057.19|22138.66|22058.66|22136.43|22056.43|10
1732082220000|2024-11-20 05:57:00|22137.69|22057.69|22141.53|22061.53|22142.15|22062.15|22137.69|22057.69|10
1732082230000|2024-11-20 05:57:10|22141.46|22061.46|22142.1|22062.1|22142.86|22062.86|22140.98|22060.98|10
1732082240000|2024-11-20 05:57:20|22142.28|22062.28|22142.37|22062.37|22142.45|22062.45|22140.78|22060.78|10
1732082250000|2024-11-20 05:57:30|22142.36|22062.36|22144.22|22064.22|22144.22|22064.22|22142.31|22062.31|10
1732082260000|2024-11-20 05:57:40|22144.47|22064.47|22146.24|22066.24|22146.34|22066.34|22144.47|22064.47|10
1732082270000|2024-11-20 05:57:50|22146.22|22066.22|22148.08|22068.08|22148.08|22068.08|22145.6|22065.6|9
1732082280000|2024-11-20 05:58:00|22147.89|22067.89|22149.06|22069.06|22149.06|22069.06|22147.85|22067.85|9
1732082290000|2024-11-20 05:58:10|22149.05|22069.05|22149.84|22069.84|22149.84|22069.84|22149.05|22069.05|10
1732082300000|2024-11-20 05:58:20|22150.17|22070.17|22149.07|22069.07|22151.38|22071.38|22149.07|22069.07|10
1732082310000|2024-11-20 05:58:30|22148.64|22068.64|22151.31|22071.31|22151.4|22071.4|22148.28|22068.28|10
1732082320000|2024-11-20 05:58:40|22151.76|22071.76|22155.04|22075.04|22155.04|22075.04|22151.76|22071.76|10
1732082330000|2024-11-20 05:58:50|22155.05|22075.05|22156.88|22076.88|22156.88|22076.88|22154.78|22074.78|9
1732082340000|2024-11-20 05:59:00|22157.16|22077.16|22160.89|22080.89|22160.92|22080.92|22157.16|22077.16|10
1732082350000|2024-11-20 05:59:10|22161.47|22081.47|22160.55|22080.55|22161.47|22081.47|22160.54|22080.54|10
1732082360000|2024-11-20 05:59:20|22160.24|22080.24|22160.9|22080.9|22161.01|22081.01|22159.83|22079.83|10
1732082370000|2024-11-20 05:59:30|22160.91|22080.91|22161.93|22081.93|22162.12|22082.12|22160.91|22080.91|9
1732082380000|2024-11-20 05:59:40|22161.81|22081.81|22161.66|22081.66|22162.96|22082.96|22161.66|22081.66|10
1732082390000|2024-11-20 05:59:50|22162.43|22082.43|22162.86|22082.86|22162.86|22082.86|22161.9|22081.9|10
1732082400000|2024-11-20 06:00:00|22163.07|22083.07|22160.73|22080.73|22163.09|22083.09|22160.73|22080.73|10
1732082410000|2024-11-20 06:00:10|22160.97|22080.97|22155.62|22075.62|22162.46|22082.46|22155.62|22075.62|10
1732082420000|2024-11-20 06:00:20|22155.48|22075.48|22154.8|22074.8|22155.49|22075.49|22154.8|22074.8|10
1732082430000|2024-11-20 06:00:30|22154.73|22074.73|22154.1|22074.1|22154.76|22074.76|22154.1|22074.1|8
1732082440000|2024-11-20 06:00:40|22154.39|22074.39|22156.04|22076.04|22156.04|22076.04|22153.46|22073.46|10
1732082450000|2024-11-20 06:00:50|22156.74|22076.74|22159.67|22079.67|22159.67|22079.67|22156.51|22076.51|9
1732082460000|2024-11-20 06:01:00|22159.75|22079.75|22177.78|22097.78|22177.85|22097.85|22159.75|22079.75|10
1732082470000|2024-11-20 06:01:10|22177.73|22097.73|22177.43|22097.43|22178.82|22098.82|22177.43|22097.43|10
1732082480000|2024-11-20 06:01:20|22177.18|22097.18|22158.89|22078.89|22178.25|22098.25|22158.89|22078.89|9
1732082490000|2024-11-20 06:01:30|22159.54|22079.54|22159.78|22079.78|22159.79|22079.79|22159.02|22079.02|10
1732082500000|2024-11-20 06:01:40|22162.31|22082.31|22165.7|22085.7|22165.7|22085.7|22162.31|22082.31|10
1732082510000|2024-11-20 06:01:50|22165.34|22085.34|22167.37|22087.37|22167.37|22087.37|22165.34|22085.34|10
1732082520000|2024-11-20 06:02:00|22167.34|22087.34|22170.32|22090.32|22170.32|22090.32|22167.34|22087.34|10
1732082530000|2024-11-20 06:02:10|22170.25|22090.25|22174.4|22094.4|22174.4|22094.4|22170.16|22090.16|10
1732082540000|2024-11-20 06:02:20|22175.89|22095.89|22173.15|22093.15|22175.89|22095.89|22173.15|22093.15|10
1732082550000|2024-11-20 06:02:30|22171.91|22091.91|22163.92|22083.92|22171.91|22091.91|22163.92|22083.92|10
1732082560000|2024-11-20 06:02:40|22162.83|22082.83|22160.68|22080.68|22162.83|22082.83|22160.15|22080.15|10
1732082570000|2024-11-20 06:02:50|22160.52|22080.52|22163.03|22083.03|22163.03|22083.03|22160.16|22080.16|10
1732082580000|2024-11-20 06:03:00|22162.73|22082.73|22164.65|22084.65|22164.65|22084.65|22162.66|22082.66|10
1732082590000|2024-11-20 06:03:10|22164.99|22084.99|22172.53|22092.53|22172.53|22092.53|22164.99|22084.99|9
1732082600000|2024-11-20 06:03:20|22173.67|22093.67|22176.65|22096.65|22176.65|22096.65|22173.59|22093.59|9
1732082610000|2024-11-20 06:03:30|22177.12|22097.12|22180.78|22100.78|22180.78|22100.78|22177.12|22097.12|10
1732082620000|2024-11-20 06:03:40|22180.51|22100.51|22183.84|22103.84|22183.87|22103.87|22180.51|22100.51|10
1732082630000|2024-11-20 06:03:50|22184.26|22104.26|22186.32|22106.32|22186.32|22106.32|22184.26|22104.26|10
1732082640000|2024-11-20 06:04:00|22186.3|22106.3|22185.5|22105.5|22186.68|22106.68|22185.29|22105.29|10
1732082650000|2024-11-20 06:04:10|22185.11|22105.11|22185.48|22105.48|22185.48|22105.48|22184.46|22104.46|9
1732082660000|2024-11-20 06:04:20|22185.87|22105.87|22187.41|22107.41|22187.86|22107.86|22185.87|22105.87|10
1732082670000|2024-11-20 06:04:30|22188.76|22108.76|22196.2|22116.2|22196.32|22116.32|22188.76|22108.76|10
1732082680000|2024-11-20 06:04:40|22196.49|22116.49|22197.39|22117.39|22197.86|22117.86|22196.32|22116.32|9
1732082690000|2024-11-20 06:04:50|22197.65|22117.65|22199.32|22119.32|22199.32|22119.32|22197.65|22117.65|10
1732082700000|2024-11-20 06:05:00|22199.18|22119.18|22200.96|22120.96|22200.96|22120.96|22198.82|22118.82|10
1732082710000|2024-11-20 06:05:10|22202.87|22122.87|22203.53|22123.53|22203.54|22123.54|22202.51|22122.51|9
1732082720000|2024-11-20 06:05:20|22202.76|22122.76|22202.92|22122.92|22202.97|22122.97|22201.57|22121.57|10
1732082730000|2024-11-20 06:05:30|22202.58|22122.58|22201.04|22121.04|22203.41|22123.41|22201.04|22121.04|9
1732082740000|2024-11-20 06:05:40|22201.58|22121.58|22201.28|22121.28|22203.17|22123.17|22201.22|22121.22|10
1732082750000|2024-11-20 06:05:50|22200.75|22120.75|22201.42|22121.42|22201.61|22121.61|22200.75|22120.75|10
1732082760000|2024-11-20 06:06:00|22201.63|22121.63|22206.44|22126.44|22206.44|22126.44|22201.63|22121.63|10
1732082770000|2024-11-20 06:06:10|22206.5|22126.5|22205.54|22125.54|22206.5|22126.5|22205.5|22125.5|9
1732082780000|2024-11-20 06:06:20|22205.05|22125.05|22204.57|22124.57|22205.05|22125.05|22204.15|22124.15|10
1732082790000|2024-11-20 06:06:30|22204.5|22124.5|22203.74|22123.74|22204.86|22124.86|22203.74|22123.74|10
1732082800000|2024-11-20 06:06:40|22201.85|22121.85|22200.55|22120.55|22201.85|22121.85|22199.64|22119.64|10
1732082810000|2024-11-20 06:06:50|22200.88|22120.88|22203.83|22123.83|22204.42|22124.42|22200.87|22120.87|10
1732082820000|2024-11-20 06:07:00|22203.91|22123.91|22205.48|22125.48|22205.88|22125.88|22203.91|22123.91|10
1732082830000|2024-11-20 06:07:10|22205.58|22125.58|22206.87|22126.87|22206.87|22126.87|22205.36|22125.36|10
1732082840000|2024-11-20 06:07:20|22207.19|22127.19|22209.59|22129.59|22209.59|22129.59|22207.01|22127.01|10
1732082850000|2024-11-20 06:07:30|22209.76|22129.76|22200.99|22120.99|22209.76|22129.76|22200.99|22120.99|10
1732082860000|2024-11-20 06:07:40|22200.93|22120.93|22205.11|22125.11|22205.11|22125.11|22200.69|22120.69|10
1732082870000|2024-11-20 06:07:50|22204.35|22124.35|22203.88|22123.88|22204.35|22124.35|22203.62|22123.62|9
1732082880000|2024-11-20 06:08:00|22204.18|22124.18|22204.17|22124.17|22204.95|22124.95|22204.1|22124.1|10
1732082890000|2024-11-20 06:08:10|22204.29|22124.29|22202.97|22122.97|22204.47|22124.47|22202.41|22122.41|10
1732082900000|2024-11-20 06:08:20|22202.86|22122.86|22202.27|22122.27|22202.86|22122.86|22201.19|22121.19|10
1732082910000|2024-11-20 06:08:30|22202.08|22122.08|22203.14|22123.14|22203.62|22123.62|22202.08|22122.08|9
1732082920000|2024-11-20 06:08:40|22203.04|22123.04|22202.63|22122.63|22203.9|22123.9|22202.63|22122.63|9
1732082930000|2024-11-20 06:08:50|22202.61|22122.61|22200.39|22120.39|22202.61|22122.61|22200.39|22120.39|10
1732082940000|2024-11-20 06:09:00|22200.55|22120.55|22199|22119|22200.55|22120.55|22198.71|22118.71|10
1732082950000|2024-11-20 06:09:10|22198.29|22118.29|22194.93|22114.93|22198.29|22118.29|22194.77|22114.77|10
1732082960000|2024-11-20 06:09:20|22193.49|22113.49|22191.86|22111.86|22193.49|22113.49|22191.67|22111.67|9
1732082970000|2024-11-20 06:09:30|22191.6|22111.6|22183.97|22103.97|22191.6|22111.6|22183.53|22103.53|10
1732082980000|2024-11-20 06:09:40|22183.77|22103.77|22181.84|22101.84|22183.77|22103.77|22181.84|22101.84|10
1732082990000|2024-11-20 06:09:50|22182.38|22102.38|22179.65|22099.65|22182.38|22102.38|22179.65|22099.65|10
1732083000000|2024-11-20 06:10:00|22179.64|22099.64|22176.59|22096.59|22179.86|22099.86|22176.07|22096.07|10
1732083010000|2024-11-20 06:10:10|22177.43|22097.43|22173.79|22093.79|22178.19|22098.19|22173.79|22093.79|10
1732083020000|2024-11-20 06:10:20|22173.55|22093.55|22173.36|22093.36|22173.55|22093.55|22171|22091|10
1732083030000|2024-11-20 06:10:30|22173.65|22093.65|22175.03|22095.03|22175.6|22095.6|22173.65|22093.65|10
1732083040000|2024-11-20 06:10:40|22175.02|22095.02|22176.18|22096.18|22177.42|22097.42|22175.02|22095.02|10
1732083050000|2024-11-20 06:10:50|22176.77|22096.77|22181.41|22101.41|22181.49|22101.49|22176.54|22096.54|10
1732083060000|2024-11-20 06:11:00|22181.18|22101.18|22182.68|22102.68|22183.01|22103.01|22180.47|22100.47|10
1732083070000|2024-11-20 06:11:10|22183.52|22103.52|22188.14|22108.14|22189.01|22109.01|22183.52|22103.52|10
1732083080000|2024-11-20 06:11:20|22187.13|22107.13|22189.72|22109.72|22189.74|22109.74|22187.13|22107.13|10
1732083090000|2024-11-20 06:11:30|22189.78|22109.78|22194.77|22114.77|22194.77|22114.77|22189.78|22109.78|10
1732083100000|2024-11-20 06:11:40|22195.51|22115.51|22195.16|22115.16|22195.74|22115.74|22195.16|22115.16|10
1732083110000|2024-11-20 06:11:50|22194.61|22114.61|22192.44|22112.44|22194.9|22114.9|22192.44|22112.44|9
1732083120000|2024-11-20 06:12:00|22192.24|22112.24|22194.5|22114.5|22194.5|22114.5|22191.65|22111.65|10
1732083130000|2024-11-20 06:12:10|22195.69|22115.69|22198.57|22118.57|22198.99|22118.99|22195.69|22115.69|10
1732083140000|2024-11-20 06:12:20|22198.87|22118.87|22197.87|22117.87|22199|22119|22197.87|22117.87|9
1732083150000|2024-11-20 06:12:30|22198|22118|22195.71|22115.71|22199.4|22119.4|22195.63|22115.63|10
1732083160000|2024-11-20 06:12:40|22194.86|22114.86|22195.51|22115.51|22196.27|22116.27|22194.86|22114.86|10
1732083170000|2024-11-20 06:12:50|22195.45|22115.45|22194.18|22114.18|22195.49|22115.49|22194.18|22114.18|9
1732083180000|2024-11-20 06:13:00|22193.96|22113.96|22192.85|22112.85|22193.96|22113.96|22192.85|22112.85|10
1732083190000|2024-11-20 06:13:10|22192.89|22112.89|22188.37|22108.37|22192.89|22112.89|22188.37|22108.37|10
1732083200000|2024-11-20 06:13:20|22187.84|22107.84|22182.62|22102.62|22187.84|22107.84|22182.62|22102.62|8
1732083210000|2024-11-20 06:13:30|22182.72|22102.72|22180.22|22100.22|22182.8|22102.8|22180.22|22100.22|10
1732083220000|2024-11-20 06:13:40|22179.46|22099.46|22179.77|22099.77|22179.79|22099.79|22179.13|22099.13|9
1732083230000|2024-11-20 06:13:50|22180.66|22100.66|22179.14|22099.14|22181.64|22101.64|22179.06|22099.06|10
1732083240000|2024-11-20 06:14:00|22179.11|22099.11|22176.19|22096.19|22179.57|22099.57|22176.19|22096.19|9
1732083250000|2024-11-20 06:14:10|22176.31|22096.31|22178.77|22098.77|22178.91|22098.91|22175.96|22095.96|9
1732083260000|2024-11-20 06:14:20|22178.32|22098.32|22178.1|22098.1|22178.32|22098.32|22177.98|22097.98|9
1732083270000|2024-11-20 06:14:30|22178.4|22098.4|22176.55|22096.55|22178.96|22098.96|22176.55|22096.55|8
1732083280000|2024-11-20 06:14:40|22175.75|22095.75|22174.7|22094.7|22175.85|22095.85|22174.64|22094.64|10
1732083290000|2024-11-20 06:14:50|22174.41|22094.41|22170.23|22090.23|22174.41|22094.41|22170.23|22090.23|10
1732083300000|2024-11-20 06:15:00|22169.45|22089.45|22165.12|22085.12|22169.62|22089.62|22165.12|22085.12|10
1732083310000|2024-11-20 06:15:10|22165.13|22085.13|22163.99|22083.99|22165.13|22085.13|22163.59|22083.59|10
1732083320000|2024-11-20 06:15:20|22163.95|22083.95|22162.75|22082.75|22164.11|22084.11|22162.75|22082.75|9
1732083330000|2024-11-20 06:15:30|22162.8|22082.8|22161.43|22081.43|22163.81|22083.81|22161.43|22081.43|10
1732083340000|2024-11-20 06:15:40|22160.97|22080.97|22163.8|22083.8|22164.16|22084.16|22160.97|22080.97|10
1732083350000|2024-11-20 06:15:50|22163.84|22083.84|22162.98|22082.98|22165.22|22085.22|22162.98|22082.98|10
1732083360000|2024-11-20 06:16:00|22163.21|22083.21|22167.66|22087.66|22167.66|22087.66|22163.21|22083.21|10
1732083370000|2024-11-20 06:16:10|22167.92|22087.92|22166.63|22086.63|22167.97|22087.97|22166.56|22086.56|10
1732083380000|2024-11-20 06:16:20|22167.5|22087.5|22167.94|22087.94|22167.98|22087.98|22167.5|22087.5|10
1732083390000|2024-11-20 06:16:30|22168.19|22088.19|22169.06|22089.06|22170.2|22090.2|22168.19|22088.19|10
1732083400000|2024-11-20 06:16:40|22169.24|22089.24|22165.73|22085.73|22169.67|22089.67|22165.73|22085.73|10
1732083410000|2024-11-20 06:16:50|22164.19|22084.19|22158.81|22078.81|22164.19|22084.19|22158.81|22078.81|10
1732083420000|2024-11-20 06:17:00|22158.87|22078.87|22158.79|22078.79|22158.87|22078.87|22158.02|22078.02|10
1732083430000|2024-11-20 06:17:10|22158.83|22078.83|22160.71|22080.71|22160.71|22080.71|22157.72|22077.72|10
1732083440000|2024-11-20 06:17:20|22160.13|22080.13|22152.12|22072.12|22160.29|22080.29|22152.12|22072.12|10
1732083450000|2024-11-20 06:17:30|22150.62|22070.62|22147.22|22067.22|22150.7|22070.7|22146.97|22066.97|10
1732083460000|2024-11-20 06:17:40|22146.71|22066.71|22142.79|22062.79|22146.71|22066.71|22142.74|22062.74|10
1732083470000|2024-11-20 06:17:50|22142.88|22062.88|22141.94|22061.94|22142.9|22062.9|22141.64|22061.64|10
1732083480000|2024-11-20 06:18:00|22141.43|22061.43|22138.92|22058.92|22141.43|22061.43|22138.92|22058.92|10
1732083490000|2024-11-20 06:18:10|22140.02|22060.02|22138.77|22058.77|22140.17|22060.17|22138.53|22058.53|10
1732083500000|2024-11-20 06:18:20|22139.01|22059.01|22145.74|22065.74|22145.74|22065.74|22139.01|22059.01|10
1732083510000|2024-11-20 06:18:30|22143.97|22063.97|22139.92|22059.92|22143.97|22063.97|22139.92|22059.92|10
1732083520000|2024-11-20 06:18:40|22140|22060|22143.66|22063.66|22143.66|22063.66|22140|22060|10
1732083530000|2024-11-20 06:18:50|22143.96|22063.96|22147.33|22067.33|22148.02|22068.02|22143.95|22063.95|10
1732083540000|2024-11-20 06:19:00|22147.47|22067.47|22145.01|22065.01|22148.11|22068.11|22145.01|22065.01|10
1732083550000|2024-11-20 06:19:10|22145.17|22065.17|22144.11|22064.11|22145.4|22065.4|22144.11|22064.11|10
1732083560000|2024-11-20 06:19:20|22143.34|22063.34|22138.87|22058.87|22143.34|22063.34|22138.87|22058.87|9
1732083570000|2024-11-20 06:19:30|22139.16|22059.16|22138.86|22058.86|22140.39|22060.39|22138.74|22058.74|10
1732083580000|2024-11-20 06:19:40|22139.09|22059.09|22144.6|22064.6|22144.6|22064.6|22138.86|22058.86|10
1732083590000|2024-11-20 06:19:50|22144.53|22064.53|22144.91|22064.91|22145.07|22065.07|22144.53|22064.53|10
1732083600000|2024-11-20 06:20:00|22144.69|22064.69|22142.71|22062.71|22145.33|22065.33|22142.71|22062.71|10
1732083610000|2024-11-20 06:20:10|22142.41|22062.41|22145.37|22065.37|22145.5|22065.5|22142.41|22062.41|10
1732083620000|2024-11-20 06:20:20|22145.57|22065.57|22144.64|22064.64|22145.57|22065.57|22144.04|22064.04|10
1732083630000|2024-11-20 06:20:30|22144.63|22064.63|22143.18|22063.18|22144.72|22064.72|22143.18|22063.18|9
1732083640000|2024-11-20 06:20:40|22142.44|22062.44|22142.64|22062.64|22142.64|22062.64|22140.89|22060.89|10
1732083650000|2024-11-20 06:20:50|22142.44|22062.44|22140.82|22060.82|22142.44|22062.44|22140.82|22060.82|10
1732083660000|2024-11-20 06:21:00|22141.78|22061.78|22144.55|22064.55|22144.55|22064.55|22141.78|22061.78|10
1732083670000|2024-11-20 06:21:10|22144.02|22064.02|22155|22075|22159.06|22079.06|22143.96|22063.96|10
1732083680000|2024-11-20 06:21:20|22154.93|22074.93|22157.3|22077.3|22157.89|22077.89|22154|22074|10
1732083690000|2024-11-20 06:21:30|22157.24|22077.24|22158.97|22078.97|22158.97|22078.97|22157.24|22077.24|9
1732083700000|2024-11-20 06:21:40|22159.18|22079.18|22160.04|22080.04|22160.04|22080.04|22159.12|22079.12|9
1732083710000|2024-11-20 06:21:50|22159.73|22079.73|22157.19|22077.19|22160.57|22080.57|22156.66|22076.66|10
1732083720000|2024-11-20 06:22:00|22157.92|22077.92|22159.58|22079.58|22159.6|22079.6|22157.92|22077.92|10
1732083730000|2024-11-20 06:22:10|22159.26|22079.26|22158.76|22078.76|22159.28|22079.28|22158.73|22078.73|10
1732083740000|2024-11-20 06:22:20|22158.07|22078.07|22158.74|22078.74|22158.81|22078.81|22157.91|22077.91|10
1732083750000|2024-11-20 06:22:30|22158.33|22078.33|22159.69|22079.69|22159.69|22079.69|22158.33|22078.33|10
1732083760000|2024-11-20 06:22:40|22159.71|22079.71|22161.76|22081.76|22162|22082|22159.71|22079.71|10
1732083770000|2024-11-20 06:22:50|22161.95|22081.95|22166.62|22086.62|22166.62|22086.62|22161.95|22081.95|9
1732083780000|2024-11-20 06:23:00|22167.1|22087.1|22165.56|22085.56|22167.1|22087.1|22164.76|22084.76|10
1732083790000|2024-11-20 06:23:10|22165.54|22085.54|22163.03|22083.03|22165.54|22085.54|22161.51|22081.51|10
1732083800000|2024-11-20 06:23:20|22163.17|22083.17|22164.06|22084.06|22164.2|22084.2|22163.17|22083.17|10
1732083810000|2024-11-20 06:23:30|22164.29|22084.29|22165.72|22085.72|22165.72|22085.72|22162.91|22082.91|10
1732083820000|2024-11-20 06:23:40|22166.09|22086.09|22166.27|22086.27|22166.61|22086.61|22165.47|22085.47|10
1732083830000|2024-11-20 06:23:50|22166.44|22086.44|22168.6|22088.6|22168.6|22088.6|22166.23|22086.23|10
1732083840000|2024-11-20 06:24:00|22168.55|22088.55|22170.7|22090.7|22170.7|22090.7|22168.55|22088.55|10
1732083850000|2024-11-20 06:24:10|22171.52|22091.52|22172.5|22092.5|22172.57|22092.57|22171.02|22091.02|10
1732083860000|2024-11-20 06:24:20|22172.78|22092.78|22174.47|22094.47|22174.59|22094.59|22172.78|22092.78|9
1732083870000|2024-11-20 06:24:30|22174.75|22094.75|22176.67|22096.67|22176.67|22096.67|22174.71|22094.71|10
1732083880000|2024-11-20 06:24:40|22177.02|22097.02|22177.43|22097.43|22177.77|22097.77|22176.78|22096.78|10
1732083890000|2024-11-20 06:24:50|22177.36|22097.36|22176.82|22096.82|22177.56|22097.56|22176.57|22096.57|10
1732083900000|2024-11-20 06:25:00|22177.51|22097.51|22175.69|22095.69|22177.88|22097.88|22175.69|22095.69|10
1732083910000|2024-11-20 06:25:10|22175.2|22095.2|22173.34|22093.34|22175.53|22095.53|22173.34|22093.34|10
1732083920000|2024-11-20 06:25:20|22172.59|22092.59|22171.77|22091.77|22172.59|22092.59|22171.11|22091.11|10
1732083930000|2024-11-20 06:25:30|22171.51|22091.51|22171.19|22091.19|22171.51|22091.51|22170.7|22090.7|10
1732083940000|2024-11-20 06:25:40|22171.46|22091.46|22173.51|22093.51|22173.51|22093.51|22171.46|22091.46|10
1732083950000|2024-11-20 06:25:50|22173.08|22093.08|22177.64|22097.64|22177.64|22097.64|22172.85|22092.85|9
1732083960000|2024-11-20 06:26:00|22178.39|22098.39|22181.65|22101.65|22182.1|22102.1|22178.15|22098.15|10
1732083970000|2024-11-20 06:26:10|22180.5|22100.5|22181.54|22101.54|22181.81|22101.81|22180.18|22100.18|10
1732083980000|2024-11-20 06:26:20|22181.03|22101.03|22179.7|22099.7|22181.03|22101.03|22179.7|22099.7|10
1732083990000|2024-11-20 06:26:30|22179.64|22099.64|22174.62|22094.62|22179.64|22099.64|22174.62|22094.62|10
1732084000000|2024-11-20 06:26:40|22174.59|22094.59|22174.03|22094.03|22174.84|22094.84|22173.76|22093.76|10
1732084010000|2024-11-20 06:26:50|22173.54|22093.54|22174.93|22094.93|22174.93|22094.93|22172.09|22092.09|10
1732084020000|2024-11-20 06:27:00|22175.2|22095.2|22177.51|22097.51|22177.52|22097.52|22175.2|22095.2|10
1732084030000|2024-11-20 06:27:10|22177.94|22097.94|22180.64|22100.64|22180.67|22100.67|22177.94|22097.94|9
1732084040000|2024-11-20 06:27:20|22180.47|22100.47|22176.5|22096.5|22180.47|22100.47|22176.4|22096.4|10
1732084050000|2024-11-20 06:27:30|22176.31|22096.31|22175.99|22095.99|22176.54|22096.54|22175.8|22095.8|10
1732084060000|2024-11-20 06:27:40|22176.39|22096.39|22178.98|22098.98|22178.98|22098.98|22176.39|22096.39|9
1732084070000|2024-11-20 06:27:50|22179.32|22099.32|22177.35|22097.35|22179.32|22099.32|22177.35|22097.35|10
1732084080000|2024-11-20 06:28:00|22177.3|22097.3|22178.8|22098.8|22179.66|22099.66|22176.4|22096.4|10
1732084090000|2024-11-20 06:28:10|22178.45|22098.45|22178.54|22098.54|22179.05|22099.05|22177.71|22097.71|9
1732084100000|2024-11-20 06:28:20|22177.6|22097.6|22176.69|22096.69|22178.89|22098.89|22176.69|22096.69|10
1732084110000|2024-11-20 06:28:30|22176.61|22096.61|22176.71|22096.71|22176.82|22096.82|22175.4|22095.4|10
1732084120000|2024-11-20 06:28:40|22176.35|22096.35|22176.47|22096.47|22176.63|22096.63|22175.25|22095.25|10
1732084130000|2024-11-20 06:28:50|22177.46|22097.46|22176.08|22096.08|22177.46|22097.46|22175.87|22095.87|10
1732084140000|2024-11-20 06:29:00|22175.76|22095.76|22175.05|22095.05|22175.95|22095.95|22175.05|22095.05|9
1732084150000|2024-11-20 06:29:10|22175.13|22095.13|22174.25|22094.25|22175.13|22095.13|22174.12|22094.12|9
1732084160000|2024-11-20 06:29:20|22173.94|22093.94|22171.69|22091.69|22174.52|22094.52|22171.69|22091.69|9
1732084170000|2024-11-20 06:29:30|22171.7|22091.7|22171.94|22091.94|22172.16|22092.16|22171.62|22091.62|9
1732084180000|2024-11-20 06:29:40|22171.81|22091.81|22171.75|22091.75|22172.23|22092.23|22171.6|22091.6|9
1732084190000|2024-11-20 06:29:50|22171.68|22091.68|22173.12|22093.12|22173.19|22093.19|22171.68|22091.68|10
1732084200000|2024-11-20 06:30:00|22173.38|22093.38|22175.44|22095.44|22175.44|22095.44|22173.31|22093.31|10
1732084210000|2024-11-20 06:30:10|22175.8|22095.8|22180.56|22100.56|22180.56|22100.56|22174.84|22094.84|10
1732084220000|2024-11-20 06:30:20|22180.81|22100.81|22186.53|22106.53|22189.26|22109.26|22180.81|22100.81|10
1732084230000|2024-11-20 06:30:30|22187.33|22107.33|22189.73|22109.73|22189.73|22109.73|22187.33|22107.33|10
1732084240000|2024-11-20 06:30:40|22189.81|22109.81|22186.88|22106.88|22190.11|22110.11|22186.88|22106.88|10
1732084250000|2024-11-20 06:30:50|22186.43|22106.43|22183.42|22103.42|22186.78|22106.78|22183.33|22103.33|10
1732084260000|2024-11-20 06:31:00|22183.02|22103.02|22183.6|22103.6|22185.3|22105.3|22183.02|22103.02|10
1732084270000|2024-11-20 06:31:10|22182.83|22102.83|22181.28|22101.28|22182.83|22102.83|22181.28|22101.28|9
1732084280000|2024-11-20 06:31:20|22180.93|22100.93|22177.4|22097.4|22181.02|22101.02|22177.4|22097.4|10
1732084290000|2024-11-20 06:31:30|22177.75|22097.75|22178.57|22098.57|22178.57|22098.57|22176.09|22096.09|10
1732084300000|2024-11-20 06:31:40|22178.59|22098.59|22178.6|22098.6|22178.91|22098.91|22177.95|22097.95|10
1732084310000|2024-11-20 06:31:50|22178.7|22098.7|22173.89|22093.89|22178.7|22098.7|22173.89|22093.89|10
1732084320000|2024-11-20 06:32:00|22173.86|22093.86|22175.44|22095.44|22175.56|22095.56|22173.86|22093.86|10
1732084330000|2024-11-20 06:32:10|22175.35|22095.35|22178.52|22098.52|22178.52|22098.52|22175.35|22095.35|10
1732084340000|2024-11-20 06:32:20|22178.74|22098.74|22182.67|22102.67|22183.03|22103.03|22178.74|22098.74|10
1732084350000|2024-11-20 06:32:30|22182.72|22102.72|22181.1|22101.1|22183.8|22103.8|22181.1|22101.1|10
1732084360000|2024-11-20 06:32:40|22180.99|22100.99|22180.27|22100.27|22181.16|22101.16|22179.31|22099.31|10
1732084370000|2024-11-20 06:32:50|22180.12|22100.12|22178.93|22098.93|22180.61|22100.61|22178.67|22098.67|10
1732084380000|2024-11-20 06:33:00|22178.89|22098.89|22179.99|22099.99|22179.99|22099.99|22178.74|22098.74|10
1732084390000|2024-11-20 06:33:10|22180.09|22100.09|22179.2|22099.2|22180.58|22100.58|22179.2|22099.2|10
1732084400000|2024-11-20 06:33:20|22178.59|22098.59|22177.91|22097.91|22179.48|22099.48|22177.91|22097.91|10
1732084410000|2024-11-20 06:33:30|22177.35|22097.35|22176.02|22096.02|22177.89|22097.89|22176.02|22096.02|9
1732084420000|2024-11-20 06:33:40|22176.77|22096.77|22174.16|22094.16|22176.77|22096.77|22174.11|22094.11|10
1732084430000|2024-11-20 06:33:50|22173.93|22093.93|22173.15|22093.15|22173.93|22093.93|22173.01|22093.01|10
1732084440000|2024-11-20 06:34:00|22172.95|22092.95|22169.42|22089.42|22173.01|22093.01|22169.42|22089.42|10
1732084450000|2024-11-20 06:34:10|22168.95|22088.95|22168.36|22088.36|22168.95|22088.95|22167.31|22087.31|10
1732084460000|2024-11-20 06:34:20|22168.3|22088.3|22168.46|22088.46|22168.76|22088.76|22168.13|22088.13|10
1732084470000|2024-11-20 06:34:30|22168.45|22088.45|22167.55|22087.55|22168.45|22088.45|22167.55|22087.55|10
1732084480000|2024-11-20 06:34:40|22167.56|22087.56|22168.38|22088.38|22168.38|22088.38|22167.33|22087.33|10
1732084490000|2024-11-20 06:34:50|22168.41|22088.41|22167.04|22087.04|22168.41|22088.41|22166.49|22086.49|10
1732084500000|2024-11-20 06:35:00|22167.33|22087.33|22165.86|22085.86|22167.94|22087.94|22165.86|22085.86|9
1732084510000|2024-11-20 06:35:10|22166.81|22086.81|22166.98|22086.98|22167.54|22087.54|22166.81|22086.81|10
1732084520000|2024-11-20 06:35:20|22169.34|22089.34|22165.39|22085.39|22169.34|22089.34|22165.39|22085.39|9
1732084530000|2024-11-20 06:35:30|22165.94|22085.94|22166.5|22086.5|22166.5|22086.5|22164.01|22084.01|10
1732084540000|2024-11-20 06:35:40|22166.3|22086.3|22166.66|22086.66|22166.66|22086.66|22166.3|22086.3|10
1732084550000|2024-11-20 06:35:50|22167.09|22087.09|22165.01|22085.01|22167.09|22087.09|22164.54|22084.54|10
1732084560000|2024-11-20 06:36:00|22164.43|22084.43|22166.44|22086.44|22166.44|22086.44|22163.9|22083.9|10
1732084570000|2024-11-20 06:36:10|22166.47|22086.47|22169.91|22089.91|22170.37|22090.37|22162.73|22082.73|10
1732084580000|2024-11-20 06:36:20|22169.94|22089.94|22171.59|22091.59|22172.52|22092.52|22169.94|22089.94|10
1732084590000|2024-11-20 06:36:30|22172.29|22092.29|22171.78|22091.78|22173.67|22093.67|22171.78|22091.78|10
1732084600000|2024-11-20 06:36:40|22172.05|22092.05|22170.22|22090.22|22172.05|22092.05|22170.22|22090.22|10
1732084610000|2024-11-20 06:36:50|22170.04|22090.04|22166.39|22086.39|22170.04|22090.04|22166.39|22086.39|10
1732084620000|2024-11-20 06:37:00|22165.77|22085.77|22166.43|22086.43|22166.43|22086.43|22164.48|22084.48|10
1732084630000|2024-11-20 06:37:10|22167.42|22087.42|22172.84|22092.84|22172.84|22092.84|22167.42|22087.42|10
1732084640000|2024-11-20 06:37:20|22173.24|22093.24|22172.25|22092.25|22173.24|22093.24|22169.89|22089.89|10
1732084650000|2024-11-20 06:37:30|22172.38|22092.38|22171.14|22091.14|22172.83|22092.83|22171.14|22091.14|10
1732084660000|2024-11-20 06:37:40|22171.06|22091.06|22172.51|22092.51|22172.51|22092.51|22171.06|22091.06|10
1732084670000|2024-11-20 06:37:50|22172.59|22092.59|22172.17|22092.17|22174.18|22094.18|22172.08|22092.08|10
1732084680000|2024-11-20 06:38:00|22172.14|22092.14|22169.84|22089.84|22172.83|22092.83|22169.84|22089.84|10
1732084690000|2024-11-20 06:38:10|22169.89|22089.89|22167.39|22087.39|22170.79|22090.79|22167.39|22087.39|10
1732084700000|2024-11-20 06:38:20|22167.4|22087.4|22166.28|22086.28|22167.4|22087.4|22166.24|22086.24|10
1732084710000|2024-11-20 06:38:30|22166.06|22086.06|22161.77|22081.77|22166.06|22086.06|22161.55|22081.55|10
1732084720000|2024-11-20 06:38:40|22161.84|22081.84|22161.56|22081.56|22161.84|22081.84|22159.92|22079.92|10
1732084730000|2024-11-20 06:38:50|22161.41|22081.41|22159.64|22079.64|22161.41|22081.41|22159.64|22079.64|9
1732084740000|2024-11-20 06:39:00|22159.87|22079.87|22158.36|22078.36|22160.16|22080.16|22158.36|22078.36|10
1732084750000|2024-11-20 06:39:10|22157.32|22077.32|22154.08|22074.08|22157.32|22077.32|22154.08|22074.08|10
1732084760000|2024-11-20 06:39:20|22153.89|22073.89|22153.42|22073.42|22154.32|22074.32|22152.13|22072.13|10
1732084770000|2024-11-20 06:39:30|22151.61|22071.61|22149.5|22069.5|22151.61|22071.61|22149.5|22069.5|10
1732084780000|2024-11-20 06:39:40|22149.69|22069.69|22150.45|22070.45|22150.45|22070.45|22146.93|22066.93|10
1732084790000|2024-11-20 06:39:50|22150.39|22070.39|22153.35|22073.35|22153.35|22073.35|22150.39|22070.39|9
1732084800000|2024-11-20 06:40:00|22153.34|22073.34|22153.73|22073.73|22153.8|22073.8|22152.81|22072.81|10
1732084810000|2024-11-20 06:40:10|22153.68|22073.68|22152.41|22072.41|22153.68|22073.68|22151.95|22071.95|10
1732084820000|2024-11-20 06:40:20|22152.53|22072.53|22157.02|22077.02|22157.04|22077.04|22152.53|22072.53|10
1732084830000|2024-11-20 06:40:30|22158.17|22078.17|22156.96|22076.96|22158.27|22078.27|22156.96|22076.96|10
1732084840000|2024-11-20 06:40:40|22157.17|22077.17|22156.76|22076.76|22158.57|22078.57|22156.76|22076.76|10
1732084850000|2024-11-20 06:40:50|22156.8|22076.8|22155.05|22075.05|22156.8|22076.8|22155.05|22075.05|10
1732084860000|2024-11-20 06:41:00|22154.96|22074.96|22153.84|22073.84|22155.43|22075.43|22153.84|22073.84|10
1732084870000|2024-11-20 06:41:10|22153.09|22073.09|22152.25|22072.25|22154.3|22074.3|22152.25|22072.25|10
1732084880000|2024-11-20 06:41:20|22152.02|22072.02|22151.19|22071.19|22152.5|22072.5|22151.06|22071.06|9
1732084890000|2024-11-20 06:41:30|22151.01|22071.01|22150.98|22070.98|22151.33|22071.33|22150.74|22070.74|10
1732084900000|2024-11-20 06:41:40|22150.51|22070.51|22149.36|22069.36|22150.51|22070.51|22149.12|22069.12|10
1732084910000|2024-11-20 06:41:50|22149.5|22069.5|22149.51|22069.51|22149.93|22069.93|22149.27|22069.27|10
1732084920000|2024-11-20 06:42:00|22149.87|22069.87|22149.8|22069.8|22150.11|22070.11|22148.62|22068.62|10
1732084930000|2024-11-20 06:42:10|22149.43|22069.43|22148.89|22068.89|22149.77|22069.77|22148.84|22068.84|10
1732084940000|2024-11-20 06:42:20|22148.53|22068.53|22149.43|22069.43|22149.78|22069.78|22148.43|22068.43|10
1732084950000|2024-11-20 06:42:30|22149.48|22069.48|22145.96|22065.96|22149.48|22069.48|22145.96|22065.96|10
1732084960000|2024-11-20 06:42:40|22146.2|22066.2|22142.7|22062.7|22146.2|22066.2|22142.7|22062.7|9
1732084970000|2024-11-20 06:42:50|22142.57|22062.57|22140.68|22060.68|22142.57|22062.57|22140.68|22060.68|10
1732084980000|2024-11-20 06:43:00|22140.48|22060.48|22140.37|22060.37|22140.48|22060.48|22139.51|22059.51|10
1732084990000|2024-11-20 06:43:10|22140.56|22060.56|22140.87|22060.87|22140.9|22060.9|22140.19|22060.19|10
1732085000000|2024-11-20 06:43:20|22139.62|22059.62|22132.17|22052.17|22139.62|22059.62|22132.17|22052.17|10
1732085010000|2024-11-20 06:43:30|22131.69|22051.69|22126.41|22046.41|22131.75|22051.75|22126.41|22046.41|10
1732085020000|2024-11-20 06:43:40|22125.94|22045.94|22120.7|22040.7|22125.94|22045.94|22120.7|22040.7|10
1732085030000|2024-11-20 06:43:50|22120.59|22040.59|22122.16|22042.16|22122.26|22042.26|22120.59|22040.59|9
1732085040000|2024-11-20 06:44:00|22122.24|22042.24|22123.42|22043.42|22123.42|22043.42|22121.93|22041.93|10
1732085050000|2024-11-20 06:44:10|22123.64|22043.64|22121.84|22041.84|22123.64|22043.64|22121.81|22041.81|10
1732085060000|2024-11-20 06:44:20|22120.88|22040.88|22123.24|22043.24|22123.24|22043.24|22120.64|22040.64|10
1732085070000|2024-11-20 06:44:30|22123.91|22043.91|22125.17|22045.17|22125.44|22045.44|22123.89|22043.89|10
1732085080000|2024-11-20 06:44:40|22125.58|22045.58|22124.81|22044.81|22125.58|22045.58|22124.38|22044.38|10
1732085090000|2024-11-20 06:44:50|22125.52|22045.52|22125.67|22045.67|22127.45|22047.45|22125.52|22045.52|10
1732085100000|2024-11-20 06:45:00|22125.04|22045.04|22123.15|22043.15|22125.21|22045.21|22123|22043|10
1732085110000|2024-11-20 06:45:10|22123.09|22043.09|22119.16|22039.16|22123.1|22043.1|22119.16|22039.16|9
1732085120000|2024-11-20 06:45:20|22117.59|22037.59|22118.88|22038.88|22119.15|22039.15|22117.32|22037.32|10
1732085130000|2024-11-20 06:45:30|22118.94|22038.94|22121.18|22041.18|22121.62|22041.62|22118.94|22038.94|10
1732085140000|2024-11-20 06:45:40|22117.8|22037.8|22113.26|22033.26|22117.8|22037.8|22113.26|22033.26|10
1732085150000|2024-11-20 06:45:50|22114.01|22034.01|22118.54|22038.54|22118.9|22038.9|22113.99|22033.99|10
1732085160000|2024-11-20 06:46:00|22118.56|22038.56|22123.04|22043.04|22123.25|22043.25|22118.56|22038.56|10
1732085170000|2024-11-20 06:46:10|22123.53|22043.53|22128.84|22048.84|22128.84|22048.84|22123.53|22043.53|10
1732085180000|2024-11-20 06:46:20|22128.93|22048.93|22133.3|22053.3|22133.3|22053.3|22128.93|22048.93|10
1732085190000|2024-11-20 06:46:30|22133.25|22053.25|22136.96|22056.96|22136.96|22056.96|22133.25|22053.25|10
1732085200000|2024-11-20 06:46:40|22136.85|22056.85|22134.5|22054.5|22137.39|22057.39|22134.5|22054.5|10
1732085210000|2024-11-20 06:46:50|22134.73|22054.73|22135.79|22055.79|22135.79|22055.79|22134.55|22054.55|10
1732085220000|2024-11-20 06:47:00|22135.7|22055.7|22136.5|22056.5|22136.9|22056.9|22135.7|22055.7|9
1732085230000|2024-11-20 06:47:10|22137.94|22057.94|22139.58|22059.58|22139.83|22059.83|22137.94|22057.94|10
1732085240000|2024-11-20 06:47:20|22140.03|22060.03|22139.41|22059.41|22140.03|22060.03|22138.86|22058.86|10
1732085250000|2024-11-20 06:47:30|22139.16|22059.16|22139.18|22059.18|22139.19|22059.19|22139.06|22059.06|9
1732085260000|2024-11-20 06:47:40|22138.89|22058.89|22137.95|22057.95|22138.93|22058.93|22137.74|22057.74|10
1732085270000|2024-11-20 06:47:50|22137.89|22057.89|22136.54|22056.54|22137.89|22057.89|22136.54|22056.54|10
1732085280000|2024-11-20 06:48:00|22136.52|22056.52|22136.07|22056.07|22136.52|22056.52|22135.05|22055.05|10
1732085290000|2024-11-20 06:48:10|22136.76|22056.76|22137.76|22057.76|22137.76|22057.76|22136.76|22056.76|9
1732085300000|2024-11-20 06:48:20|22137.71|22057.71|22138.55|22058.55|22138.55|22058.55|22137.71|22057.71|10
1732085310000|2024-11-20 06:48:30|22138.61|22058.61|22137.8|22057.8|22138.71|22058.71|22137.28|22057.28|10
1732085320000|2024-11-20 06:48:40|22137.79|22057.79|22138.03|22058.03|22138.28|22058.28|22137.79|22057.79|9
1732085330000|2024-11-20 06:48:50|22138.04|22058.04|22135.61|22055.61|22138.37|22058.37|22135.61|22055.61|9
1732085340000|2024-11-20 06:49:00|22135.57|22055.57|22131.57|22051.57|22135.57|22055.57|22131.57|22051.57|10
1732085350000|2024-11-20 06:49:10|22131.62|22051.62|22132.36|22052.36|22132.97|22052.97|22131.54|22051.54|10
1732085360000|2024-11-20 06:49:20|22132.32|22052.32|22132.53|22052.53|22132.53|22052.53|22131.84|22051.84|9
1732085370000|2024-11-20 06:49:30|22132.86|22052.86|22134.5|22054.5|22134.5|22054.5|22132.8|22052.8|10
1732085380000|2024-11-20 06:49:40|22134.56|22054.56|22136.44|22056.44|22136.44|22056.44|22134.56|22054.56|10
1732085390000|2024-11-20 06:49:50|22136.59|22056.59|22136.54|22056.54|22136.63|22056.63|22136.04|22056.04|9
1732085400000|2024-11-20 06:50:00|22136.74|22056.74|22136.25|22056.25|22136.74|22056.74|22135.09|22055.09|9
1732085410000|2024-11-20 06:50:10|22136.35|22056.35|22135.03|22055.03|22136.35|22056.35|22135.03|22055.03|9
1732085420000|2024-11-20 06:50:20|22134.99|22054.99|22133.77|22053.77|22134.99|22054.99|22133.74|22053.74|10
1732085430000|2024-11-20 06:50:30|22133.72|22053.72|22138.39|22058.39|22138.39|22058.39|22133.68|22053.68|10
1732085440000|2024-11-20 06:50:40|22138.4|22058.4|22140.04|22060.04|22140.19|22060.19|22138.4|22058.4|9
1732085450000|2024-11-20 06:50:50|22140.7|22060.7|22140.91|22060.91|22141.22|22061.22|22140.38|22060.38|10
1732085460000|2024-11-20 06:51:00|22141.46|22061.46|22142.72|22062.72|22142.72|22062.72|22140.86|22060.86|10
1732085470000|2024-11-20 06:51:10|22142.75|22062.75|22145.53|22065.53|22145.7|22065.7|22142.75|22062.75|10
1732085480000|2024-11-20 06:51:20|22145.84|22065.84|22145.02|22065.02|22145.84|22065.84|22144.61|22064.61|10
1732085490000|2024-11-20 06:51:30|22144.85|22064.85|22146.59|22066.59|22147.13|22067.13|22144.85|22064.85|10
1732085500000|2024-11-20 06:51:40|22146.56|22066.56|22150.69|22070.69|22150.84|22070.84|22146.56|22066.56|10
1732085510000|2024-11-20 06:51:50|22150.44|22070.44|22148|22068|22150.74|22070.74|22148|22068|10
1732085520000|2024-11-20 06:52:00|22147|22067|22142.72|22062.72|22147|22067|22142.72|22062.72|10
1732085530000|2024-11-20 06:52:10|22142.62|22062.62|22141.82|22061.82|22142.62|22062.62|22141.44|22061.44|10
1732085540000|2024-11-20 06:52:20|22141.66|22061.66|22140.9|22060.9|22141.66|22061.66|22140.14|22060.14|10
1732085550000|2024-11-20 06:52:30|22140.99|22060.99|22141.58|22061.58|22141.58|22061.58|22140.87|22060.87|8
1732085560000|2024-11-20 06:52:40|22142|22062|22142.2|22062.2|22142.74|22062.74|22142|22062|10
1732085570000|2024-11-20 06:52:50|22142.34|22062.34|22140.45|22060.45|22142.35|22062.35|22140.45|22060.45|10
1732085580000|2024-11-20 06:53:00|22139.91|22059.91|22142.78|22062.78|22142.78|22062.78|22139.48|22059.48|10
1732085590000|2024-11-20 06:53:10|22142.93|22062.93|22142.56|22062.56|22143.12|22063.12|22142.14|22062.14|10
1732085600000|2024-11-20 06:53:20|22142.37|22062.37|22142.96|22062.96|22142.96|22062.96|22142.16|22062.16|9
1732085610000|2024-11-20 06:53:30|22143.33|22063.33|22143.19|22063.19|22143.74|22063.74|22143.19|22063.19|9
1732085620000|2024-11-20 06:53:40|22143.3|22063.3|22141.93|22061.93|22143.3|22063.3|22141.93|22061.93|9
1732085630000|2024-11-20 06:53:50|22142.23|22062.23|22142.51|22062.51|22142.79|22062.79|22142.23|22062.23|10
1732085640000|2024-11-20 06:54:00|22142.53|22062.53|22143.64|22063.64|22143.65|22063.65|22142.49|22062.49|10
1732085650000|2024-11-20 06:54:10|22143.58|22063.58|22144.39|22064.39|22144.39|22064.39|22143.19|22063.19|10
1732085660000|2024-11-20 06:54:20|22144.23|22064.23|22142.67|22062.67|22144.23|22064.23|22142.58|22062.58|9
1732085670000|2024-11-20 06:54:30|22141.67|22061.67|22143.32|22063.32|22143.42|22063.42|22141.67|22061.67|10
1732085680000|2024-11-20 06:54:40|22143.34|22063.34|22142.36|22062.36|22143.71|22063.71|22142.36|22062.36|10
1732085690000|2024-11-20 06:54:50|22142.22|22062.22|22141.54|22061.54|22142.22|22062.22|22141.54|22061.54|10
1732085700000|2024-11-20 06:55:00|22142.1|22062.1|22144.12|22064.12|22144.12|22064.12|22141.92|22061.92|10
1732085710000|2024-11-20 06:55:10|22144.17|22064.17|22144.84|22064.84|22145.08|22065.08|22144.17|22064.17|9
1732085720000|2024-11-20 06:55:20|22144.88|22064.88|22146.15|22066.15|22146.42|22066.42|22144.88|22064.88|10
1732085730000|2024-11-20 06:55:30|22146.03|22066.03|22146.11|22066.11|22146.11|22066.11|22145.07|22065.07|10
1732085740000|2024-11-20 06:55:40|22145.8|22065.8|22147.97|22067.97|22148.59|22068.59|22145.8|22065.8|10
1732085750000|2024-11-20 06:55:50|22148.9|22068.9|22152.01|22072.01|22152.11|22072.11|22148.9|22068.9|10
1732085760000|2024-11-20 06:56:00|22152.11|22072.11|22153.28|22073.28|22155.5|22075.5|22150.89|22070.89|10
1732085770000|2024-11-20 06:56:10|22153.83|22073.83|22154.72|22074.72|22154.72|22074.72|22153.83|22073.83|9
1732085780000|2024-11-20 06:56:20|22154.86|22074.86|22157.55|22077.55|22158.14|22078.14|22154.86|22074.86|9
1732085790000|2024-11-20 06:56:30|22157.43|22077.43|22156.22|22076.22|22158.17|22078.17|22156.22|22076.22|10
1732085800000|2024-11-20 06:56:40|22156|22076|22152.68|22072.68|22156|22076|22152.68|22072.68|10
1732085810000|2024-11-20 06:56:50|22152.06|22072.06|22147.09|22067.09|22152.06|22072.06|22147.09|22067.09|9
1732085820000|2024-11-20 06:57:00|22146.92|22066.92|22144.44|22064.44|22146.92|22066.92|22144.44|22064.44|10
1732085830000|2024-11-20 06:57:10|22144.36|22064.36|22146.19|22066.19|22146.19|22066.19|22143.58|22063.58|10
1732085840000|2024-11-20 06:57:20|22146.07|22066.07|22145.31|22065.31|22146.45|22066.45|22145.31|22065.31|10
1732085850000|2024-11-20 06:57:30|22145.42|22065.42|22145.4|22065.4|22145.86|22065.86|22145.09|22065.09|10
1732085860000|2024-11-20 06:57:40|22144.66|22064.66|22144.13|22064.13|22145.22|22065.22|22144.13|22064.13|9
1732085870000|2024-11-20 06:57:50|22144.11|22064.11|22141.29|22061.29|22144.11|22064.11|22141.29|22061.29|10
1732085880000|2024-11-20 06:58:00|22140.97|22060.97|22141.9|22061.9|22141.9|22061.9|22140.08|22060.08|9
1732085890000|2024-11-20 06:58:10|22141.01|22061.01|22140.19|22060.19|22141.01|22061.01|22139.08|22059.08|10
1732085900000|2024-11-20 06:58:20|22140.09|22060.09|22140.77|22060.77|22142.24|22062.24|22140.09|22060.09|10
1732085910000|2024-11-20 06:58:30|22140.23|22060.23|22138.16|22058.16|22140.23|22060.23|22138.16|22058.16|9
1732085920000|2024-11-20 06:58:40|22137.57|22057.57|22134.54|22054.54|22137.57|22057.57|22134.54|22054.54|10
1732085930000|2024-11-20 06:58:50|22133.83|22053.83|22130.33|22050.33|22133.83|22053.83|22130.33|22050.33|10
1732085940000|2024-11-20 06:59:00|22130.2|22050.2|22129.25|22049.25|22130.35|22050.35|22129.03|22049.03|10
1732085950000|2024-11-20 06:59:10|22129.01|22049.01|22127.53|22047.53|22129.01|22049.01|22127.07|22047.07|10
1732085960000|2024-11-20 06:59:20|22128.25|22048.25|22131.04|22051.04|22131.04|22051.04|22128.25|22048.25|10
1732085970000|2024-11-20 06:59:30|22131.67|22051.67|22134.75|22054.75|22134.96|22054.96|22131.67|22051.67|10
1732085980000|2024-11-20 06:59:40|22134.62|22054.62|22134.41|22054.41|22134.72|22054.72|22133.98|22053.98|10
1732085990000|2024-11-20 06:59:50|22134.32|22054.32|22134.53|22054.53|22134.85|22054.85|22133.99|22053.99|10
1732086000000|2024-11-20 07:00:00|22133.62|22053.62|22131.52|22051.52|22133.62|22053.62|22131.52|22051.52|10
1732086010000|2024-11-20 07:00:10|22131.6|22051.6|22134.66|22054.66|22134.66|22054.66|22131.46|22051.46|10
1732086020000|2024-11-20 07:00:20|22135.22|22055.22|22138.19|22058.19|22138.19|22058.19|22135.22|22055.22|10
1732086030000|2024-11-20 07:00:30|22138.28|22058.28|22138.51|22058.51|22138.93|22058.93|22138.05|22058.05|9
1732086040000|2024-11-20 07:00:40|22138.59|22058.59|22138.95|22058.95|22139.1|22059.1|22138.3|22058.3|9
1732086050000|2024-11-20 07:00:50|22138.85|22058.85|22140.91|22060.91|22140.91|22060.91|22137.47|22057.47|10
1732086060000|2024-11-20 07:01:00|22140.88|22060.88|22134.42|22054.42|22141.04|22061.04|22132.86|22052.86|10
1732086070000|2024-11-20 07:01:10|22133.92|22053.92|22134.37|22054.37|22135.8|22055.8|22133.92|22053.92|10
1732086080000|2024-11-20 07:01:20|22134.48|22054.48|22134.45|22054.45|22135.08|22055.08|22133.66|22053.66|10
1732086090000|2024-11-20 07:01:30|22134.46|22054.46|22135.97|22055.97|22136.02|22056.02|22134.46|22054.46|10
1732086100000|2024-11-20 07:01:40|22135.99|22055.99|22136.4|22056.4|22136.57|22056.57|22135.32|22055.32|10
1732086110000|2024-11-20 07:01:50|22137.06|22057.06|22134.85|22054.85|22137.06|22057.06|22134.16|22054.16|10
1732086120000|2024-11-20 07:02:00|22135.25|22055.25|22134.49|22054.49|22135.25|22055.25|22132.65|22052.65|9
1732086130000|2024-11-20 07:02:10|22133.63|22053.63|22127.68|22047.68|22133.63|22053.63|22127.68|22047.68|10
1732086140000|2024-11-20 07:02:20|22127.46|22047.46|22126.91|22046.91|22128.05|22048.05|22126.91|22046.91|10
1732086150000|2024-11-20 07:02:30|22126.64|22046.64|22126.67|22046.67|22126.8|22046.8|22125.76|22045.76|10
1732086160000|2024-11-20 07:02:40|22126.02|22046.02|22125.88|22045.88|22126.13|22046.13|22125.84|22045.84|10
1732086170000|2024-11-20 07:02:50|22125.86|22045.86|22126.44|22046.44|22126.44|22046.44|22125.74|22045.74|9
1732086180000|2024-11-20 07:03:00|22126.05|22046.05|22127.78|22047.78|22128.01|22048.01|22125.98|22045.98|9
1732086190000|2024-11-20 07:03:10|22128.51|22048.51|22126.19|22046.19|22128.73|22048.73|22126.19|22046.19|10
1732086200000|2024-11-20 07:03:20|22125.55|22045.55|22120.06|22040.06|22125.55|22045.55|22120.06|22040.06|10
1732086210000|2024-11-20 07:03:30|22119.97|22039.97|22118.37|22038.37|22119.97|22039.97|22118.21|22038.21|10
1732086220000|2024-11-20 07:03:40|22117.91|22037.91|22117.36|22037.36|22118.08|22038.08|22117.36|22037.36|9
1732086230000|2024-11-20 07:03:50|22117.42|22037.42|22116.84|22036.84|22117.42|22037.42|22115.54|22035.54|9
1732086240000|2024-11-20 07:04:00|22118.19|22038.19|22111.94|22031.94|22119.61|22039.61|22111.94|22031.94|10
1732086250000|2024-11-20 07:04:10|22111.98|22031.98|22103.05|22023.05|22111.98|22031.98|22103.05|22023.05|10
1732086260000|2024-11-20 07:04:20|22103.62|22023.62|22105.13|22025.13|22105.13|22025.13|22100.54|22020.54|10
1732086270000|2024-11-20 07:04:30|22105.3|22025.3|22106.07|22026.07|22106.91|22026.91|22104.78|22024.78|10
1732086280000|2024-11-20 07:04:40|22106.85|22026.85|22108.66|22028.66|22109.08|22029.08|22106.85|22026.85|10
1732086290000|2024-11-20 07:04:50|22108.47|22028.47|22104.58|22024.58|22108.47|22028.47|22104.58|22024.58|10
1732086300000|2024-11-20 07:05:00|22105.33|22025.33|22106.27|22026.27|22106.57|22026.57|22105.33|22025.33|10
1732086310000|2024-11-20 07:05:10|22106.16|22026.16|22104.19|22024.19|22107.08|22027.08|22104.08|22024.08|10
1732086320000|2024-11-20 07:05:20|22104.87|22024.87|22101.24|22021.24|22105.17|22025.17|22101.24|22021.24|10
1732086330000|2024-11-20 07:05:30|22101.07|22021.07|22104.49|22024.49|22104.64|22024.64|22101.07|22021.07|9
1732086340000|2024-11-20 07:05:40|22105.83|22025.83|22106.38|22026.38|22107.9|22027.9|22105.83|22025.83|10
1732086350000|2024-11-20 07:05:50|22107.07|22027.07|22104.18|22024.18|22107.07|22027.07|22103.79|22023.79|10
1732086360000|2024-11-20 07:06:00|22104.51|22024.51|22103.7|22023.7|22104.98|22024.98|22103.45|22023.45|10
1732086370000|2024-11-20 07:06:10|22104.16|22024.16|22101.68|22021.68|22104.51|22024.51|22101.68|22021.68|10
1732086380000|2024-11-20 07:06:20|22100.84|22020.84|22098.85|22018.85|22101.68|22021.68|22098.85|22018.85|9
1732086390000|2024-11-20 07:06:30|22098.16|22018.16|22098.49|22018.49|22098.77|22018.77|22098.15|22018.15|10
1732086400000|2024-11-20 07:06:40|22099|22019|22100.37|22020.37|22100.37|22020.37|22097.43|22017.43|10
1732086410000|2024-11-20 07:06:50|22099.83|22019.83|22100.89|22020.89|22100.89|22020.89|22099.83|22019.83|10
1732086420000|2024-11-20 07:07:00|22100.95|22020.95|22099.73|22019.73|22100.95|22020.95|22099.28|22019.28|10
1732086430000|2024-11-20 07:07:10|22099.22|22019.22|22105.06|22025.06|22105.37|22025.37|22099.22|22019.22|10
1732086440000|2024-11-20 07:07:20|22104.48|22024.48|22103.68|22023.68|22105.25|22025.25|22103.68|22023.68|10
1732086450000|2024-11-20 07:07:30|22103.79|22023.79|22104.77|22024.77|22104.77|22024.77|22102.93|22022.93|10
1732086460000|2024-11-20 07:07:40|22104.82|22024.82|22114.15|22034.15|22114.15|22034.15|22104.82|22024.82|10
1732086470000|2024-11-20 07:07:50|22114.28|22034.28|22119.85|22039.85|22120.03|22040.03|22114.28|22034.28|10
1732086480000|2024-11-20 07:08:00|22119.76|22039.76|22120.19|22040.19|22121.45|22041.45|22118.97|22038.97|10
1732086490000|2024-11-20 07:08:10|22120.07|22040.07|22118.92|22038.92|22120.36|22040.36|22118.78|22038.78|10
1732086500000|2024-11-20 07:08:20|22119.81|22039.81|22120.94|22040.94|22121.02|22041.02|22119.81|22039.81|10
1732086510000|2024-11-20 07:08:30|22120.87|22040.87|22124.11|22044.11|22124.11|22044.11|22120.7|22040.7|10
1732086520000|2024-11-20 07:08:40|22124.08|22044.08|22125.52|22045.52|22125.52|22045.52|22124.08|22044.08|10
1732086530000|2024-11-20 07:08:50|22125.28|22045.28|22124.51|22044.51|22125.53|22045.53|22124.51|22044.51|9
1732086540000|2024-11-20 07:09:00|22124.48|22044.48|22126.82|22046.82|22127.67|22047.67|22124.29|22044.29|10
1732086550000|2024-11-20 07:09:10|22126.83|22046.83|22126.27|22046.27|22126.9|22046.9|22126.27|22046.27|9
1732086560000|2024-11-20 07:09:20|22126.39|22046.39|22128.25|22048.25|22128.25|22048.25|22126.39|22046.39|10
1732086570000|2024-11-20 07:09:30|22128.33|22048.33|22127.76|22047.76|22128.34|22048.34|22127.44|22047.44|10
1732086580000|2024-11-20 07:09:40|22128.01|22048.01|22126.73|22046.73|22128.25|22048.25|22126.73|22046.73|10
1732086590000|2024-11-20 07:09:50|22126.56|22046.56|22126.48|22046.48|22126.84|22046.84|22126.14|22046.14|9
1732086600000|2024-11-20 07:10:00|22126.42|22046.42|22126.03|22046.03|22126.42|22046.42|22125.87|22045.87|10
1732086610000|2024-11-20 07:10:10|22125.34|22045.34|22126.83|22046.83|22126.96|22046.96|22125.34|22045.34|10
1732086620000|2024-11-20 07:10:20|22126.85|22046.85|22127.19|22047.19|22127.19|22047.19|22126.25|22046.25|9
1732086630000|2024-11-20 07:10:30|22127.2|22047.2|22130.9|22050.9|22130.9|22050.9|22127.2|22047.2|9
1732086640000|2024-11-20 07:10:40|22131.46|22051.46|22132.91|22052.91|22132.91|22052.91|22131.22|22051.22|9
1732086650000|2024-11-20 07:10:50|22130.88|22050.88|22128.44|22048.44|22131.68|22051.68|22128.44|22048.44|10
1732086660000|2024-11-20 07:11:00|22128.21|22048.21|22128.63|22048.63|22128.63|22048.63|22128.18|22048.18|10
1732086670000|2024-11-20 07:11:10|22128.79|22048.79|22127.03|22047.03|22128.79|22048.79|22126.82|22046.82|10
1732086680000|2024-11-20 07:11:20|22126.85|22046.85|22122.33|22042.33|22126.97|22046.97|22122.33|22042.33|10
1732086690000|2024-11-20 07:11:30|22122.64|22042.64|22123.37|22043.37|22123.37|22043.37|22122.48|22042.48|10
1732086700000|2024-11-20 07:11:40|22123.44|22043.44|22124.19|22044.19|22124.19|22044.19|22123.33|22043.33|10
1732086710000|2024-11-20 07:11:50|22124.27|22044.27|22123.45|22043.45|22125.35|22045.35|22123.45|22043.45|10
1732086720000|2024-11-20 07:12:00|22123.71|22043.71|22123.91|22043.91|22124.25|22044.25|22123.68|22043.68|10
1732086730000|2024-11-20 07:12:10|22124.01|22044.01|22126.1|22046.1|22126.1|22046.1|22124.01|22044.01|10
1732086740000|2024-11-20 07:12:20|22127.02|22047.02|22127.38|22047.38|22127.59|22047.59|22126.95|22046.95|10
1732086750000|2024-11-20 07:12:30|22127.86|22047.86|22125.64|22045.64|22127.94|22047.94|22125.64|22045.64|10
1732086760000|2024-11-20 07:12:40|22125.76|22045.76|22126.38|22046.38|22126.68|22046.68|22125.76|22045.76|10
1732086770000|2024-11-20 07:12:50|22126.64|22046.64|22126.18|22046.18|22126.73|22046.73|22125.93|22045.93|10
1732086780000|2024-11-20 07:13:00|22127.53|22047.53|22133.74|22053.74|22133.74|22053.74|22127.53|22047.53|10
1732086790000|2024-11-20 07:13:10|22133.39|22053.39|22139.46|22059.46|22139.53|22059.53|22133.39|22053.39|10
1732086800000|2024-11-20 07:13:20|22140.3|22060.3|22141.36|22061.36|22143|22063|22140.3|22060.3|10
1732086810000|2024-11-20 07:13:30|22141.2|22061.2|22142.76|22062.76|22142.76|22062.76|22141.2|22061.2|10
1732086820000|2024-11-20 07:13:40|22142.9|22062.9|22142.63|22062.63|22142.92|22062.92|22141.97|22061.97|10
1732086830000|2024-11-20 07:13:50|22143.23|22063.23|22143.39|22063.39|22143.44|22063.44|22142.81|22062.81|9
1732086840000|2024-11-20 07:14:00|22143.24|22063.24|22143.42|22063.42|22143.42|22063.42|22142.34|22062.34|10
1732086850000|2024-11-20 07:14:10|22143.5|22063.5|22143.37|22063.37|22144.96|22064.96|22143.37|22063.37|8
1732086860000|2024-11-20 07:14:20|22143.22|22063.22|22145.47|22065.47|22145.47|22065.47|22143.16|22063.16|10
1732086870000|2024-11-20 07:14:30|22145.72|22065.72|22146.84|22066.84|22146.84|22066.84|22145.37|22065.37|10
1732086880000|2024-11-20 07:14:40|22147|22067|22147.95|22067.95|22147.95|22067.95|22146.96|22066.96|10
1732086890000|2024-11-20 07:14:50|22149.03|22069.03|22149.54|22069.54|22150.2|22070.2|22149.03|22069.03|10
1732086900000|2024-11-20 07:15:00|22149.93|22069.93|22150.85|22070.85|22150.85|22070.85|22149.82|22069.82|10
1732086910000|2024-11-20 07:15:10|22152.11|22072.11|22169.14|22089.14|22169.34|22089.34|22152.11|22072.11|9
1732086920000|2024-11-20 07:15:20|22168.95|22088.95|22168.84|22088.84|22168.95|22088.95|22168.3|22088.3|10
1732086930000|2024-11-20 07:15:30|22168.83|22088.83|22172.29|22092.29|22172.47|22092.47|22167.53|22087.53|10
1732086940000|2024-11-20 07:15:40|22172.05|22092.05|22162.98|22082.98|22172.05|22092.05|22162.98|22082.98|10
1732086950000|2024-11-20 07:15:50|22162.37|22082.37|22162.85|22082.85|22163.66|22083.66|22162.37|22082.37|10
1732086960000|2024-11-20 07:16:00|22163.03|22083.03|22165.14|22085.14|22165.14|22085.14|22163.03|22083.03|10
1732086970000|2024-11-20 07:16:10|22165.83|22085.83|22171.99|22091.99|22171.99|22091.99|22165.83|22085.83|10
1732086980000|2024-11-20 07:16:20|22172.03|22092.03|22173.76|22093.76|22173.76|22093.76|22171.97|22091.97|10
1732086990000|2024-11-20 07:16:30|22173.96|22093.96|22178.95|22098.95|22178.95|22098.95|22173.78|22093.78|10
1732087000000|2024-11-20 07:16:40|22180.45|22100.45|22183.67|22103.67|22184.2|22104.2|22180.45|22100.45|9
1732087010000|2024-11-20 07:16:50|22183.48|22103.48|22182.6|22102.6|22183.53|22103.53|22182.27|22102.27|10
1732087020000|2024-11-20 07:17:00|22182.58|22102.58|22180.12|22100.12|22182.76|22102.76|22180.12|22100.12|10
1732087030000|2024-11-20 07:17:10|22179.91|22099.91|22180.53|22100.53|22181.37|22101.37|22179.91|22099.91|9
1732087040000|2024-11-20 07:17:20|22180.48|22100.48|22179.7|22099.7|22180.48|22100.48|22179.57|22099.57|9
1732087050000|2024-11-20 07:17:30|22179.46|22099.46|22172.27|22092.27|22179.46|22099.46|22172.27|22092.27|10
1732087060000|2024-11-20 07:17:40|22170.73|22090.73|22169.85|22089.85|22170.73|22090.73|22168.61|22088.61|10
1732087070000|2024-11-20 07:17:50|22169.63|22089.63|22169.49|22089.49|22170.05|22090.05|22169.43|22089.43|10
1732087080000|2024-11-20 07:18:00|22169.35|22089.35|22169.43|22089.43|22169.54|22089.54|22169.23|22089.23|10
1732087090000|2024-11-20 07:18:10|22171.19|22091.19|22163.43|22083.43|22173.91|22093.91|22163|22083|10
1732087100000|2024-11-20 07:18:20|22163.39|22083.39|22160.79|22080.79|22163.39|22083.39|22159.99|22079.99|10
1732087110000|2024-11-20 07:18:30|22161.11|22081.11|22169.74|22089.74|22169.74|22089.74|22161.11|22081.11|10
1732087120000|2024-11-20 07:18:40|22169.97|22089.97|22174.85|22094.85|22174.85|22094.85|22169.78|22089.78|10
1732087130000|2024-11-20 07:18:50|22174.78|22094.78|22174.66|22094.66|22175.79|22095.79|22174.62|22094.62|10
1732087140000|2024-11-20 07:19:00|22174.81|22094.81|22178.39|22098.39|22178.39|22098.39|22174.81|22094.81|10
1732087150000|2024-11-20 07:19:10|22178.92|22098.92|22184.99|22104.99|22184.99|22104.99|22178.92|22098.92|10
1732087160000|2024-11-20 07:19:20|22185.33|22105.33|22187.39|22107.39|22187.39|22107.39|22184.48|22104.48|10
1732087170000|2024-11-20 07:19:30|22188.78|22108.78|22193.18|22113.18|22193.18|22113.18|22188.52|22108.52|10
1732087180000|2024-11-20 07:19:40|22193.14|22113.14|22197.7|22117.7|22198.12|22118.12|22193.14|22113.14|10
1732087190000|2024-11-20 07:19:50|22197.94|22117.94|22197.54|22117.54|22198.36|22118.36|22196.92|22116.92|10
1732087200000|2024-11-20 07:20:00|22197.42|22117.42|22199.11|22119.11|22199.11|22119.11|22195.92|22115.92|9
1732087210000|2024-11-20 07:20:10|22199.35|22119.35|22201.94|22121.94|22201.94|22121.94|22199.35|22119.35|10
1732087220000|2024-11-20 07:20:20|22201.99|22121.99|22203|22123|22203|22123|22201.47|22121.47|10
1732087230000|2024-11-20 07:20:30|22203.08|22123.08|22202.52|22122.52|22203.31|22123.31|22202.18|22122.18|10
1732087240000|2024-11-20 07:20:40|22202.23|22122.23|22202.92|22122.92|22202.98|22122.98|22201.65|22121.65|10
1732087250000|2024-11-20 07:20:50|22203.55|22123.55|22202.65|22122.65|22204.18|22124.18|22202.62|22122.62|10
1732087260000|2024-11-20 07:21:00|22202.59|22122.59|22201.2|22121.2|22202.59|22122.59|22200.46|22120.46|9
1732087270000|2024-11-20 07:21:10|22202.75|22122.75|22202.12|22122.12|22203.21|22123.21|22201.45|22121.45|10
1732087280000|2024-11-20 07:21:20|22202.03|22122.03|22197.06|22117.06|22202.03|22122.03|22195.61|22115.61|10
1732087290000|2024-11-20 07:21:30|22197.34|22117.34|22195.67|22115.67|22197.68|22117.68|22195.67|22115.67|10
1732087300000|2024-11-20 07:21:40|22195.43|22115.43|22196.03|22116.03|22198.73|22118.73|22195.43|22115.43|10
1732087310000|2024-11-20 07:21:50|22196.24|22116.24|22193.4|22113.4|22196.24|22116.24|22193.2|22113.2|10
1732087320000|2024-11-20 07:22:00|22193.52|22113.52|22191.66|22111.66|22193.52|22113.52|22191.23|22111.23|10
1732087330000|2024-11-20 07:22:10|22191.5|22111.5|22188.36|22108.36|22191.5|22111.5|22188.36|22108.36|10
1732087340000|2024-11-20 07:22:20|22187.93|22107.93|22192.11|22112.11|22192.89|22112.89|22187.93|22107.93|10
1732087350000|2024-11-20 07:22:30|22195.09|22115.09|22197.4|22117.4|22197.4|22117.4|22195.09|22115.09|10
1732087360000|2024-11-20 07:22:40|22196.63|22116.63|22197.48|22117.48|22197.48|22117.48|22195.84|22115.84|10
1732087370000|2024-11-20 07:22:50|22197.61|22117.61|22197.96|22117.96|22198.24|22118.24|22197.08|22117.08|10
1732087380000|2024-11-20 07:23:00|22196.8|22116.8|22194.8|22114.8|22197.55|22117.55|22194.8|22114.8|10
1732087390000|2024-11-20 07:23:10|22195.28|22115.28|22198.06|22118.06|22198.06|22118.06|22194.59|22114.59|9
1732087400000|2024-11-20 07:23:20|22198.09|22118.09|22199.21|22119.21|22199.25|22119.25|22197.97|22117.97|9
1732087410000|2024-11-20 07:23:30|22199.19|22119.19|22196.52|22116.52|22199.9|22119.9|22196.52|22116.52|10
1732087420000|2024-11-20 07:23:40|22196.29|22116.29|22192.21|22112.21|22196.85|22116.85|22192.21|22112.21|10
1732087430000|2024-11-20 07:23:50|22191.67|22111.67|22189.97|22109.97|22191.67|22111.67|22189.63|22109.63|10
1732087440000|2024-11-20 07:24:00|22189.91|22109.91|22191.91|22111.91|22192.24|22112.24|22189.91|22109.91|9
1732087450000|2024-11-20 07:24:10|22192.63|22112.63|22191.47|22111.47|22193.35|22113.35|22189.43|22109.43|10
1732087460000|2024-11-20 07:24:20|22191.23|22111.23|22194.09|22114.09|22194.09|22114.09|22191.23|22111.23|10
1732087470000|2024-11-20 07:24:30|22194.58|22114.58|22195.34|22115.34|22195.34|22115.34|22194.23|22114.23|10
1732087480000|2024-11-20 07:24:40|22195.37|22115.37|22194.79|22114.79|22195.64|22115.64|22193.87|22113.87|9
1732087490000|2024-11-20 07:24:50|22195.12|22115.12|22198.91|22118.91|22198.91|22118.91|22195.12|22115.12|10
1732087500000|2024-11-20 07:25:00|22199.49|22119.49|22198.46|22118.46|22199.49|22119.49|22198.46|22118.46|10
1732087510000|2024-11-20 07:25:10|22197.62|22117.62|22197.27|22117.27|22197.89|22117.89|22197.21|22117.21|10
1732087520000|2024-11-20 07:25:20|22197.36|22117.36|22195.31|22115.31|22197.64|22117.64|22195.31|22115.31|10
1732087530000|2024-11-20 07:25:30|22194.3|22114.3|22193.04|22113.04|22194.3|22114.3|22193.04|22113.04|9
1732087540000|2024-11-20 07:25:40|22192.23|22112.23|22191.27|22111.27|22192.23|22112.23|22191.27|22111.27|10
1732087550000|2024-11-20 07:25:50|22191.45|22111.45|22186.69|22106.69|22191.45|22111.45|22186.69|22106.69|9
1732087560000|2024-11-20 07:26:00|22185.93|22105.93|22180.98|22100.98|22185.93|22105.93|22180.98|22100.98|10
1732087570000|2024-11-20 07:26:10|22181.23|22101.23|22179.81|22099.81|22181.27|22101.27|22179.81|22099.81|10
1732087580000|2024-11-20 07:26:20|22180.09|22100.09|22178.02|22098.02|22180.54|22100.54|22177.73|22097.73|10
1732087590000|2024-11-20 07:26:30|22178.18|22098.18|22177.3|22097.3|22178.8|22098.8|22177.3|22097.3|10
1732087600000|2024-11-20 07:26:40|22176.82|22096.82|22177.33|22097.33|22177.73|22097.73|22176.75|22096.75|10
1732087610000|2024-11-20 07:26:50|22176.42|22096.42|22174.36|22094.36|22176.42|22096.42|22173.67|22093.67|10
1732087620000|2024-11-20 07:27:00|22174.29|22094.29|22172.09|22092.09|22174.47|22094.47|22172.09|22092.09|9
1732087630000|2024-11-20 07:27:10|22171.23|22091.23|22166.83|22086.83|22171.23|22091.23|22165.17|22085.17|10
1732087640000|2024-11-20 07:27:20|22166.35|22086.35|22166.62|22086.62|22166.84|22086.84|22164.81|22084.81|10
1732087650000|2024-11-20 07:27:30|22166.73|22086.73|22164.77|22084.77|22167.37|22087.37|22164.77|22084.77|10
1732087660000|2024-11-20 07:27:40|22164.97|22084.97|22167.2|22087.2|22167.2|22087.2|22164.97|22084.97|10
1732087670000|2024-11-20 07:27:50|22167.31|22087.31|22169.35|22089.35|22169.35|22089.35|22167.31|22087.31|10
1732087680000|2024-11-20 07:28:00|22167.21|22087.21|22163.75|22083.75|22167.28|22087.28|22163.75|22083.75|10
1732087690000|2024-11-20 07:28:10|22163.73|22083.73|22166.97|22086.97|22167.07|22087.07|22163.54|22083.54|10
1732087700000|2024-11-20 07:28:20|22168.01|22088.01|22168.19|22088.19|22169.08|22089.08|22168.01|22088.01|9
1732087710000|2024-11-20 07:28:30|22168.2|22088.2|22166.87|22086.87|22168.34|22088.34|22166.87|22086.87|10
1732087720000|2024-11-20 07:28:40|22167.03|22087.03|22166.76|22086.76|22167.28|22087.28|22166.72|22086.72|10
1732087730000|2024-11-20 07:28:50|22166.66|22086.66|22167.67|22087.67|22167.68|22087.68|22166.55|22086.55|10
1732087740000|2024-11-20 07:29:00|22168|22088|22167.98|22087.98|22168.81|22088.81|22167.98|22087.98|10
1732087750000|2024-11-20 07:29:10|22167.83|22087.83|22170.6|22090.6|22170.77|22090.77|22167.14|22087.14|10
1732087760000|2024-11-20 07:29:20|22170.48|22090.48|22169.83|22089.83|22170.48|22090.48|22169.83|22089.83|10
1732087770000|2024-11-20 07:29:30|22169.94|22089.94|22169.58|22089.58|22170.44|22090.44|22169.31|22089.31|10
1732087780000|2024-11-20 07:29:40|22169.77|22089.77|22170.62|22090.62|22173.49|22093.49|22169.77|22089.77|10
1732087790000|2024-11-20 07:29:50|22170.3|22090.3|22168.98|22088.98|22170.32|22090.32|22168.76|22088.76|9
1732087800000|2024-11-20 07:30:00|22169|22089|22171.27|22091.27|22171.54|22091.54|22169|22089|9
1732087810000|2024-11-20 07:30:10|22172.16|22092.16|22173.73|22093.73|22173.99|22093.99|22172.02|22092.02|10
1732087820000|2024-11-20 07:30:20|22173.91|22093.91|22173|22093|22173.92|22093.92|22173|22093|10
1732087830000|2024-11-20 07:30:30|22172.76|22092.76|22172.06|22092.06|22172.76|22092.76|22171.72|22091.72|10
1732087840000|2024-11-20 07:30:40|22171.55|22091.55|22170.32|22090.32|22171.85|22091.85|22170.32|22090.32|10
1732087850000|2024-11-20 07:30:50|22170.13|22090.13|22167.61|22087.61|22170.13|22090.13|22167.61|22087.61|10
1732087860000|2024-11-20 07:31:00|22167.6|22087.6|22167.49|22087.49|22167.6|22087.6|22165.97|22085.97|10
1732087870000|2024-11-20 07:31:10|22167.98|22087.98|22168.65|22088.65|22168.86|22088.86|22167.9|22087.9|10
1732087880000|2024-11-20 07:31:20|22168.26|22088.26|22169.91|22089.91|22169.91|22089.91|22168.23|22088.23|9
1732087890000|2024-11-20 07:31:30|22169.74|22089.74|22170.86|22090.86|22172.84|22092.84|22169.74|22089.74|10
1732087900000|2024-11-20 07:31:40|22170.84|22090.84|22171.81|22091.81|22172.44|22092.44|22170.84|22090.84|10
1732087910000|2024-11-20 07:31:50|22171.83|22091.83|22170.98|22090.98|22171.95|22091.95|22170.64|22090.64|10
1732087920000|2024-11-20 07:32:00|22170.93|22090.93|22169.33|22089.33|22170.93|22090.93|22168.21|22088.21|10
1732087930000|2024-11-20 07:32:10|22169.72|22089.72|22172.14|22092.14|22172.14|22092.14|22169.72|22089.72|10
1732087940000|2024-11-20 07:32:20|22172.36|22092.36|22172.65|22092.65|22172.71|22092.71|22172.08|22092.08|9
1732087950000|2024-11-20 07:32:30|22172.59|22092.59|22175.87|22095.87|22175.87|22095.87|22172.33|22092.33|10
1732087960000|2024-11-20 07:32:40|22176.14|22096.14|22176.28|22096.28|22176.37|22096.37|22174.9|22094.9|10
1732087970000|2024-11-20 07:32:50|22176.36|22096.36|22177|22097|22177.66|22097.66|22176.36|22096.36|10
1732087980000|2024-11-20 07:33:00|22177.07|22097.07|22177.09|22097.09|22177.09|22097.09|22175.85|22095.85|10
1732087990000|2024-11-20 07:33:10|22176.46|22096.46|22177.1|22097.1|22177.1|22097.1|22175.33|22095.33|9
1732088000000|2024-11-20 07:33:20|22177.59|22097.59|22181.12|22101.12|22181.12|22101.12|22177.43|22097.43|10
1732088010000|2024-11-20 07:33:30|22181.85|22101.85|22181.1|22101.1|22181.85|22101.85|22180.97|22100.97|10
1732088020000|2024-11-20 07:33:40|22180.92|22100.92|22181.6|22101.6|22181.63|22101.63|22180.92|22100.92|10
1732088030000|2024-11-20 07:33:50|22180.89|22100.89|22177.55|22097.55|22180.89|22100.89|22177.43|22097.43|10
1732088040000|2024-11-20 07:34:00|22177.58|22097.58|22175.95|22095.95|22178.18|22098.18|22174.91|22094.91|10
1732088050000|2024-11-20 07:34:10|22176.24|22096.24|22176.47|22096.47|22177.7|22097.7|22176.24|22096.24|10
1732088060000|2024-11-20 07:34:20|22174.97|22094.97|22175.22|22095.22|22175.58|22095.58|22174.92|22094.92|10
1732088070000|2024-11-20 07:34:30|22175.04|22095.04|22174.31|22094.31|22175.04|22095.04|22174.31|22094.31|10
1732088080000|2024-11-20 07:34:40|22174.05|22094.05|22175.12|22095.12|22175.5|22095.5|22173.51|22093.51|10
1732088090000|2024-11-20 07:34:50|22174.87|22094.87|22172.22|22092.22|22174.88|22094.88|22171.98|22091.98|10
1732088100000|2024-11-20 07:35:00|22172.32|22092.32|22174.53|22094.53|22174.53|22094.53|22171.32|22091.32|10
1732088110000|2024-11-20 07:35:10|22174.28|22094.28|22179.72|22099.72|22179.87|22099.87|22174.26|22094.26|10
1732088120000|2024-11-20 07:35:20|22180.67|22100.67|22182.8|22102.8|22182.8|22102.8|22180.41|22100.41|10
1732088130000|2024-11-20 07:35:30|22183.25|22103.25|22185.41|22105.41|22185.43|22105.43|22183.25|22103.25|10
1732088140000|2024-11-20 07:35:40|22185.42|22105.42|22188.61|22108.61|22188.63|22108.63|22185.37|22105.37|9
1732088150000|2024-11-20 07:35:50|22189.08|22109.08|22194.43|22114.43|22194.43|22114.43|22189.08|22109.08|10
1732088160000|2024-11-20 07:36:00|22194.77|22114.77|22196.38|22116.38|22196.84|22116.84|22194.77|22114.77|10
1732088170000|2024-11-20 07:36:10|22195.13|22115.13|22197.25|22117.25|22197.6|22117.6|22195.13|22115.13|10
1732088180000|2024-11-20 07:36:20|22197.56|22117.56|22199.2|22119.2|22199.53|22119.53|22197.13|22117.13|10
1732088190000|2024-11-20 07:36:30|22199.59|22119.59|22198.51|22118.51|22199.59|22119.59|22198.4|22118.4|9
1732088200000|2024-11-20 07:36:40|22198.72|22118.72|22198.06|22118.06|22199.68|22119.68|22198.06|22118.06|10
1732088210000|2024-11-20 07:36:50|22197.85|22117.85|22198.79|22118.79|22199.33|22119.33|22197.85|22117.85|10
1732088220000|2024-11-20 07:37:00|22198.56|22118.56|22196.91|22116.91|22199.34|22119.34|22196.91|22116.91|10
1732088230000|2024-11-20 07:37:10|22196.94|22116.94|22195.8|22115.8|22196.94|22116.94|22195.8|22115.8|10
1732088240000|2024-11-20 07:37:20|22195.49|22115.49|22196.4|22116.4|22196.48|22116.48|22194.34|22114.34|10
1732088250000|2024-11-20 07:37:30|22196.84|22116.84|22198.32|22118.32|22198.56|22118.56|22196.84|22116.84|10
1732088260000|2024-11-20 07:37:40|22198.36|22118.36|22198.17|22118.17|22198.66|22118.66|22197.85|22117.85|10
1732088270000|2024-11-20 07:37:50|22198.37|22118.37|22199.56|22119.56|22199.96|22119.96|22198.37|22118.37|10
1732088280000|2024-11-20 07:38:00|22199.91|22119.91|22198.97|22118.97|22199.91|22119.91|22198.85|22118.85|9
1732088290000|2024-11-20 07:38:10|22199.56|22119.56|22201.2|22121.2|22201.6|22121.6|22199.56|22119.56|9
1732088300000|2024-11-20 07:38:20|22201.17|22121.17|22202.31|22122.31|22202.56|22122.56|22201.17|22121.17|10
1732088310000|2024-11-20 07:38:30|22202.66|22122.66|22198.09|22118.09|22202.66|22122.66|22198.09|22118.09|10
1732088320000|2024-11-20 07:38:40|22197.48|22117.48|22197.5|22117.5|22197.5|22117.5|22196.57|22116.57|9
1732088330000|2024-11-20 07:38:50|22197.52|22117.52|22197.15|22117.15|22197.57|22117.57|22196.64|22116.64|10
1732088340000|2024-11-20 07:39:00|22197.25|22117.25|22196.65|22116.65|22197.25|22117.25|22196.65|22116.65|10
1732088350000|2024-11-20 07:39:10|22196.59|22116.59|22196.83|22116.83|22196.83|22116.83|22196.02|22116.02|9
1732088360000|2024-11-20 07:39:20|22197.43|22117.43|22198.59|22118.59|22198.95|22118.95|22197.43|22117.43|10
1732088370000|2024-11-20 07:39:30|22198.6|22118.6|22198.95|22118.95|22198.95|22118.95|22198.59|22118.59|9
1732088380000|2024-11-20 07:39:40|22198.79|22118.79|22201.44|22121.44|22201.44|22121.44|22198.78|22118.78|9
1732088390000|2024-11-20 07:39:50|22201.81|22121.81|22200.4|22120.4|22202.09|22122.09|22200.4|22120.4|10
1732088400000|2024-11-20 07:40:00|22199.94|22119.94|22194.24|22114.24|22199.94|22119.94|22193.67|22113.67|10
1732088410000|2024-11-20 07:40:10|22194.52|22114.52|22192.04|22112.04|22194.52|22114.52|22191.76|22111.76|10
1732088420000|2024-11-20 07:40:20|22192.46|22112.46|22191.17|22111.17|22192.46|22112.46|22191.17|22111.17|10
1732088430000|2024-11-20 07:40:30|22190.67|22110.67|22191.17|22111.17|22191.43|22111.43|22189.53|22109.53|10
1732088440000|2024-11-20 07:40:40|22190.85|22110.85|22191.57|22111.57|22191.6|22111.6|22190.85|22110.85|9
1732088450000|2024-11-20 07:40:50|22191.58|22111.58|22192.87|22112.87|22193.04|22113.04|22191.58|22111.58|10
1732088460000|2024-11-20 07:41:00|22192.9|22112.9|22192.44|22112.44|22193.17|22113.17|22192.44|22112.44|9
1732088470000|2024-11-20 07:41:10|22192.14|22112.14|22192.65|22112.65|22192.65|22112.65|22191.74|22111.74|10
1732088480000|2024-11-20 07:41:20|22192.75|22112.75|22192.85|22112.85|22193.21|22113.21|22191.94|22111.94|10
1732088490000|2024-11-20 07:41:30|22193.46|22113.46|22191.18|22111.18|22193.46|22113.46|22190.63|22110.63|10
1732088500000|2024-11-20 07:41:40|22190.88|22110.88|22188.33|22108.33|22191.13|22111.13|22188.33|22108.33|8
1732088510000|2024-11-20 07:41:50|22188.11|22108.11|22183.46|22103.46|22188.11|22108.11|22183.46|22103.46|10
1732088520000|2024-11-20 07:42:00|22182.83|22102.83|22185.37|22105.37|22185.37|22105.37|22182.26|22102.26|10
1732088530000|2024-11-20 07:42:10|22185.36|22105.36|22184.62|22104.62|22185.96|22105.96|22184.56|22104.56|10
1732088540000|2024-11-20 07:42:20|22184.8|22104.8|22187.04|22107.04|22187.04|22107.04|22184.8|22104.8|10
1732088550000|2024-11-20 07:42:30|22187.64|22107.64|22190.44|22110.44|22190.97|22110.97|22187.64|22107.64|10
1732088560000|2024-11-20 07:42:40|22190.22|22110.22|22191.61|22111.61|22191.61|22111.61|22190.15|22110.15|10
1732088570000|2024-11-20 07:42:50|22192.61|22112.61|22195.21|22115.21|22195.21|22115.21|22192.61|22112.61|10
1732088580000|2024-11-20 07:43:00|22195.67|22115.67|22197.14|22117.14|22197.24|22117.24|22195.67|22115.67|10
1732088590000|2024-11-20 07:43:10|22197.06|22117.06|22197.46|22117.46|22197.63|22117.63|22197.06|22117.06|10
1732088600000|2024-11-20 07:43:20|22197.53|22117.53|22197.25|22117.25|22197.53|22117.53|22196.83|22116.83|10
1732088610000|2024-11-20 07:43:30|22197|22117|22196.43|22116.43|22197.08|22117.08|22196.33|22116.33|10
1732088620000|2024-11-20 07:43:40|22196.31|22116.31|22193.61|22113.61|22196.31|22116.31|22193|22113|10
1732088630000|2024-11-20 07:43:50|22193.98|22113.98|22192.86|22112.86|22194.21|22114.21|22192.86|22112.86|10
1732088640000|2024-11-20 07:44:00|22192.62|22112.62|22189.91|22109.91|22192.62|22112.62|22189.84|22109.84|10
1732088650000|2024-11-20 07:44:10|22190.01|22110.01|22189.46|22109.46|22190.62|22110.62|22189.46|22109.46|10
1732088660000|2024-11-20 07:44:20|22189.06|22109.06|22186.8|22106.8|22189.66|22109.66|22186.8|22106.8|10
1732088670000|2024-11-20 07:44:30|22186.77|22106.77|22185.62|22105.62|22186.77|22106.77|22185.17|22105.17|10
1732088680000|2024-11-20 07:44:40|22185.85|22105.85|22186.45|22106.45|22187.27|22107.27|22185.85|22105.85|10
1732088690000|2024-11-20 07:44:50|22186.52|22106.52|22187.39|22107.39|22187.5|22107.5|22186.52|22106.52|9
1732088700000|2024-11-20 07:45:00|22187.45|22107.45|22190.18|22110.18|22190.25|22110.25|22187.44|22107.44|10
1732088710000|2024-11-20 07:45:10|22189.72|22109.72|22188.95|22108.95|22189.72|22109.72|22188.28|22108.28|9
1732088720000|2024-11-20 07:45:20|22189.15|22109.15|22190.3|22110.3|22190.65|22110.65|22188.79|22108.79|10
1732088730000|2024-11-20 07:45:30|22190.17|22110.17|22186.89|22106.89|22190.17|22110.17|22186.79|22106.79|10
1732088740000|2024-11-20 07:45:40|22187.17|22107.17|22187.5|22107.5|22188.38|22108.38|22187.17|22107.17|10
1732088750000|2024-11-20 07:45:50|22187.53|22107.53|22186.71|22106.71|22187.92|22107.92|22186.71|22106.71|9
1732088760000|2024-11-20 07:46:00|22186.56|22106.56|22184.96|22104.96|22186.56|22106.56|22184.4|22104.4|10
1732088770000|2024-11-20 07:46:10|22184.88|22104.88|22182.76|22102.76|22185.63|22105.63|22182.76|22102.76|10
1732088780000|2024-11-20 07:46:20|22182.86|22102.86|22179.32|22099.32|22182.86|22102.86|22179.32|22099.32|10
1732088790000|2024-11-20 07:46:30|22179.76|22099.76|22179.87|22099.87|22181.54|22101.54|22179.67|22099.67|10
1732088800000|2024-11-20 07:46:40|22179.57|22099.57|22181.13|22101.13|22181.13|22101.13|22179.22|22099.22|10
1732088810000|2024-11-20 07:46:50|22181.6|22101.6|22188.33|22108.33|22188.33|22108.33|22181.6|22101.6|9
1732088820000|2024-11-20 07:47:00|22188.47|22108.47|22187.99|22107.99|22188.47|22108.47|22187.56|22107.56|10
1732088830000|2024-11-20 07:47:10|22188.03|22108.03|22186.6|22106.6|22188.27|22108.27|22186.19|22106.19|10
1732088840000|2024-11-20 07:47:20|22186.33|22106.33|22185.31|22105.31|22186.4|22106.4|22185.31|22105.31|10
1732088850000|2024-11-20 07:47:30|22185.29|22105.29|22184.33|22104.33|22185.67|22105.67|22184.33|22104.33|10
1732088860000|2024-11-20 07:47:40|22184.4|22104.4|22184.36|22104.36|22185.25|22105.25|22184.29|22104.29|10
1732088870000|2024-11-20 07:47:50|22184.32|22104.32|22185.59|22105.59|22186.07|22106.07|22184.32|22104.32|9
1732088880000|2024-11-20 07:48:00|22186.1|22106.1|22186.01|22106.01|22186.95|22106.95|22185.84|22105.84|10
1732088890000|2024-11-20 07:48:10|22185.89|22105.89|22186.02|22106.02|22186.02|22106.02|22185.3|22105.3|10
1732088900000|2024-11-20 07:48:20|22186.67|22106.67|22188.78|22108.78|22188.78|22108.78|22186.3|22106.3|10
1732088910000|2024-11-20 07:48:30|22188.8|22108.8|22188.83|22108.83|22188.83|22108.83|22188.13|22108.13|10
1732088920000|2024-11-20 07:48:40|22189.05|22109.05|22190.24|22110.24|22190.24|22110.24|22189.05|22109.05|10
1732088930000|2024-11-20 07:48:50|22190.39|22110.39|22189.68|22109.68|22190.49|22110.49|22189.68|22109.68|8
1732088940000|2024-11-20 07:49:00|22190.03|22110.03|22190.18|22110.18|22190.18|22110.18|22189.22|22109.22|9
1732088950000|2024-11-20 07:49:10|22191.46|22111.46|22191.05|22111.05|22191.94|22111.94|22190.36|22110.36|9
1732088960000|2024-11-20 07:49:20|22190.86|22110.86|22190.86|22110.86|22190.86|22110.86|22190.18|22110.18|10
1732088970000|2024-11-20 07:49:30|22190.99|22110.99|22188.84|22108.84|22191.27|22111.27|22188.84|22108.84|10
1732088980000|2024-11-20 07:49:40|22188.85|22108.85|22188.08|22108.08|22189.31|22109.31|22188.01|22108.01|9
1732088990000|2024-11-20 07:49:50|22187.74|22107.74|22188.01|22108.01|22188.58|22108.58|22187.2|22107.2|9
1732089000000|2024-11-20 07:50:00|22188.2|22108.2|22187.91|22107.91|22188.57|22108.57|22187.24|22107.24|9
1732089010000|2024-11-20 07:50:10|22187.43|22107.43|22188.48|22108.48|22188.83|22108.83|22187.41|22107.41|10
1732089020000|2024-11-20 07:50:20|22188.83|22108.83|22188.21|22108.21|22188.83|22108.83|22188.21|22108.21|10
1732089030000|2024-11-20 07:50:30|22188.19|22108.19|22188.08|22108.08|22189.55|22109.55|22188.08|22108.08|10
1732089040000|2024-11-20 07:50:40|22187.5|22107.5|22187.01|22107.01|22187.5|22107.5|22187.01|22107.01|9
1732089050000|2024-11-20 07:50:50|22186.97|22106.97|22189.58|22109.58|22189.7|22109.7|22186.97|22106.97|10
1732089060000|2024-11-20 07:51:00|22188.87|22108.87|22193.49|22113.49|22193.49|22113.49|22188.86|22108.86|10
1732089070000|2024-11-20 07:51:10|22192.8|22112.8|22198.63|22118.63|22198.63|22118.63|22192.8|22112.8|10
1732089080000|2024-11-20 07:51:20|22199.39|22119.39|22201.48|22121.48|22201.92|22121.92|22199.39|22119.39|9
1732089090000|2024-11-20 07:51:30|22201.64|22121.64|22204.96|22124.96|22204.96|22124.96|22201.64|22121.64|10
1732089100000|2024-11-20 07:51:40|22204.8|22124.8|22204.95|22124.95|22205.16|22125.16|22204.4|22124.4|10
1732089110000|2024-11-20 07:51:50|22205.34|22125.34|22204.01|22124.01|22205.47|22125.47|22204.01|22124.01|10
1732089120000|2024-11-20 07:52:00|22204.19|22124.19|22205.17|22125.17|22205.21|22125.21|22204.19|22124.19|10
1732089130000|2024-11-20 07:52:10|22203.85|22123.85|22207.47|22127.47|22207.52|22127.52|22203.85|22123.85|10
1732089140000|2024-11-20 07:52:20|22207.55|22127.55|22205.79|22125.79|22207.55|22127.55|22205.79|22125.79|10
1732089150000|2024-11-20 07:52:30|22205.86|22125.86|22204.85|22124.85|22206.78|22126.78|22204.85|22124.85|10
1732089160000|2024-11-20 07:52:40|22204.07|22124.07|22202.41|22122.41|22204.28|22124.28|22202.41|22122.41|10
1732089170000|2024-11-20 07:52:50|22202.1|22122.1|22204.33|22124.33|22204.33|22124.33|22202.02|22122.02|9
1732089180000|2024-11-20 07:53:00|22204.41|22124.41|22205.01|22125.01|22205.83|22125.83|22204.4|22124.4|10
1732089190000|2024-11-20 07:53:10|22204.8|22124.8|22203.73|22123.73|22204.8|22124.8|22203.73|22123.73|9
1732089200000|2024-11-20 07:53:20|22203.88|22123.88|22207.46|22127.46|22207.46|22127.46|22203.88|22123.88|10
1732089210000|2024-11-20 07:53:30|22207.45|22127.45|22209.87|22129.87|22209.87|22129.87|22207.45|22127.45|10
1732089220000|2024-11-20 07:53:40|22210.74|22130.74|22213.67|22133.67|22213.67|22133.67|22210.74|22130.74|10
1732089230000|2024-11-20 07:53:50|22213.43|22133.43|22210.19|22130.19|22213.43|22133.43|22210.03|22130.03|10
1732089240000|2024-11-20 07:54:00|22209.47|22129.47|22209.34|22129.34|22209.89|22129.89|22208.41|22128.41|8
1732089250000|2024-11-20 07:54:10|22209.43|22129.43|22211.17|22131.17|22212.01|22132.01|22209.43|22129.43|10
1732089260000|2024-11-20 07:54:20|22211.21|22131.21|22210.28|22130.28|22211.35|22131.35|22210.28|22130.28|10
1732089270000|2024-11-20 07:54:30|22210.32|22130.32|22208.64|22128.64|22210.32|22130.32|22208.57|22128.57|10
1732089280000|2024-11-20 07:54:40|22208.31|22128.31|22207.08|22127.08|22208.31|22128.31|22206.92|22126.92|10
1732089290000|2024-11-20 07:54:50|22207.09|22127.09|22203.09|22123.09|22208.02|22128.02|22202.67|22122.67|10
1732089300000|2024-11-20 07:55:00|22202.89|22122.89|22199.38|22119.38|22202.89|22122.89|22199.38|22119.38|10
1732089310000|2024-11-20 07:55:10|22198.71|22118.71|22198.95|22118.95|22199.16|22119.16|22198.3|22118.3|9
1732089320000|2024-11-20 07:55:20|22198.94|22118.94|22201.64|22121.64|22201.64|22121.64|22198.94|22118.94|10
1732089330000|2024-11-20 07:55:30|22202.49|22122.49|22202.51|22122.51|22203.01|22123.01|22202.26|22122.26|10
1732089340000|2024-11-20 07:55:40|22202.53|22122.53|22202.56|22122.56|22202.56|22122.56|22202.33|22122.33|9
1732089350000|2024-11-20 07:55:50|22202.54|22122.54|22202.3|22122.3|22202.63|22122.63|22202.13|22122.13|9
1732089360000|2024-11-20 07:56:00|22202.27|22122.27|22202.89|22122.89|22202.95|22122.95|22202.06|22122.06|10
1732089370000|2024-11-20 07:56:10|22202.82|22122.82|22201.49|22121.49|22203.39|22123.39|22201.49|22121.49|9
1732089380000|2024-11-20 07:56:20|22200.9|22120.9|22203.38|22123.38|22203.83|22123.83|22200.9|22120.9|10
1732089390000|2024-11-20 07:56:30|22203.83|22123.83|22203.91|22123.91|22204.89|22124.89|22203.83|22123.83|9
1732089400000|2024-11-20 07:56:40|22203.61|22123.61|22203.89|22123.89|22203.93|22123.93|22202.93|22122.93|10
1732089410000|2024-11-20 07:56:50|22204.26|22124.26|22203.31|22123.31|22205.03|22125.03|22203.31|22123.31|9
1732089420000|2024-11-20 07:57:00|22204.58|22124.58|22203.65|22123.65|22205.89|22125.89|22203.53|22123.53|9
1732089430000|2024-11-20 07:57:10|22203.6|22123.6|22204.79|22124.79|22204.79|22124.79|22202.94|22122.94|10
1732089440000|2024-11-20 07:57:20|22204.91|22124.91|22206.26|22126.26|22206.26|22126.26|22204.91|22124.91|10
1732089450000|2024-11-20 07:57:30|22206.74|22126.74|22204.74|22124.74|22206.74|22126.74|22204.69|22124.69|10
1732089460000|2024-11-20 07:57:40|22204.38|22124.38|22203.69|22123.69|22204.38|22124.38|22202.67|22122.67|10
1732089470000|2024-11-20 07:57:50|22203.77|22123.77|22204.45|22124.45|22204.45|22124.45|22203.44|22123.44|10
1732089480000|2024-11-20 07:58:00|22204.6|22124.6|22210.88|22130.88|22210.88|22130.88|22204.6|22124.6|10
1732089490000|2024-11-20 07:58:10|22210.86|22130.86|22207.45|22127.45|22210.93|22130.93|22207.45|22127.45|9
1732089500000|2024-11-20 07:58:20|22206.54|22126.54|22203.83|22123.83|22206.54|22126.54|22203.83|22123.83|10
1732089510000|2024-11-20 07:58:30|22203.15|22123.15|22199.05|22119.05|22203.15|22123.15|22199.05|22119.05|10
1732089520000|2024-11-20 07:58:40|22199.87|22119.87|22199.58|22119.58|22199.87|22119.87|22199.5|22119.5|7
1732089530000|2024-11-20 07:58:50|22200.65|22120.65|22199.47|22119.47|22201.52|22121.52|22199.25|22119.25|10
1732089540000|2024-11-20 07:59:00|22199.46|22119.46|22196.96|22116.96|22200.52|22120.52|22196.96|22116.96|10
1732089550000|2024-11-20 07:59:10|22196.86|22116.86|22197.36|22117.36|22197.37|22117.37|22196.86|22116.86|10
1732089560000|2024-11-20 07:59:20|22197.41|22117.41|22199.31|22119.31|22199.78|22119.78|22197.41|22117.41|10
1732089570000|2024-11-20 07:59:30|22199.36|22119.36|22198.64|22118.64|22199.54|22119.54|22198.64|22118.64|9
1732089580000|2024-11-20 07:59:40|22198.27|22118.27|22198.4|22118.4|22198.66|22118.66|22197.9|22117.9|10
1732089590000|2024-11-20 07:59:50|22198.6|22118.6|22204.48|22124.48|22204.48|22124.48|22198.37|22118.37|10
1732089600000|2024-11-20 08:00:00|22205.12|22125.12|22202.83|22122.83|22205.12|22125.12|22202.83|22122.83|10
1732089610000|2024-11-20 08:00:10|22202.61|22122.61|22199.56|22119.56|22202.81|22122.81|22198.15|22118.15|10
1732089620000|2024-11-20 08:00:20|22200.21|22120.21|22202.86|22122.86|22202.93|22122.93|22200.21|22120.21|10
1732089630000|2024-11-20 08:00:30|22203.45|22123.45|22203.24|22123.24|22204.2|22124.2|22203.24|22123.24|10
1732089640000|2024-11-20 08:00:40|22203.43|22123.43|22202.83|22122.83|22203.43|22123.43|22202.24|22122.24|10
1732089650000|2024-11-20 08:00:50|22202.92|22122.92|22202.88|22122.88|22203.16|22123.16|22202.34|22122.34|10
1732089660000|2024-11-20 08:01:00|22202.89|22122.89|22203.62|22123.62|22203.69|22123.69|22202.89|22122.89|10
1732089670000|2024-11-20 08:01:10|22204.24|22124.24|22204.86|22124.86|22205.03|22125.03|22203.94|22123.94|10
1732089680000|2024-11-20 08:01:20|22204.45|22124.45|22201.91|22121.91|22204.45|22124.45|22201.17|22121.17|10
1732089690000|2024-11-20 08:01:30|22201.88|22121.88|22202.48|22122.48|22202.79|22122.79|22201.88|22121.88|10
1732089700000|2024-11-20 08:01:40|22202.72|22122.72|22204.12|22124.12|22204.45|22124.45|22202.72|22122.72|10
1732089710000|2024-11-20 08:01:50|22204.11|22124.11|22203.78|22123.78|22205.1|22125.1|22203.78|22123.78|10
1732089720000|2024-11-20 08:02:00|22203.54|22123.54|22203.47|22123.47|22203.99|22123.99|22203.47|22123.47|9
1732089730000|2024-11-20 08:02:10|22202.4|22122.4|22205.55|22125.55|22205.55|22125.55|22202.32|22122.32|10
1732089740000|2024-11-20 08:02:20|22209.03|22129.03|22210.22|22130.22|22211.03|22131.03|22209.03|22129.03|9
1732089750000|2024-11-20 08:02:30|22210.26|22130.26|22208.3|22128.3|22210.26|22130.26|22208.06|22128.06|10
1732089760000|2024-11-20 08:02:40|22208.38|22128.38|22209.44|22129.44|22209.44|22129.44|22208.31|22128.31|9
1732089770000|2024-11-20 08:02:50|22209.63|22129.63|22212.54|22132.54|22213.6|22133.6|22209.63|22129.63|10
1732089780000|2024-11-20 08:03:00|22212.7|22132.7|22208.07|22128.07|22212.7|22132.7|22208.07|22128.07|10
1732089790000|2024-11-20 08:03:10|22207.95|22127.95|22201.56|22121.56|22208.64|22128.64|22201.56|22121.56|9
1732089800000|2024-11-20 08:03:20|22201.04|22121.04|22194.97|22114.97|22201.04|22121.04|22194.97|22114.97|10
1732089810000|2024-11-20 08:03:30|22194.5|22114.5|22191.68|22111.68|22194.5|22114.5|22189.93|22109.93|10
1732089820000|2024-11-20 08:03:40|22191.96|22111.96|22192.46|22112.46|22193.95|22113.95|22191.96|22111.96|10
1732089830000|2024-11-20 08:03:50|22192.31|22112.31|22188.55|22108.55|22192.64|22112.64|22188.55|22108.55|10
1732089840000|2024-11-20 08:04:00|22188.44|22108.44|22191.28|22111.28|22191.28|22111.28|22187.93|22107.93|10
1732089850000|2024-11-20 08:04:10|22190.82|22110.82|22192.95|22112.95|22194.41|22114.41|22190.82|22110.82|10
1732089860000|2024-11-20 08:04:20|22191.02|22111.02|22194.14|22114.14|22194.14|22114.14|22190.13|22110.13|10
1732089870000|2024-11-20 08:04:30|22194|22114|22196.7|22116.7|22196.7|22116.7|22194|22114|9
1732089880000|2024-11-20 08:04:40|22196.36|22116.36|22197.62|22117.62|22199.16|22119.16|22196.18|22116.18|10
1732089890000|2024-11-20 08:04:50|22197.25|22117.25|22195.77|22115.77|22197.25|22117.25|22195.32|22115.32|10
1732089900000|2024-11-20 08:05:00|22195.59|22115.59|22192.47|22112.47|22195.59|22115.59|22192.16|22112.16|10
1732089910000|2024-11-20 08:05:10|22192.73|22112.73|22193.48|22113.48|22193.48|22113.48|22190.21|22110.21|10
1732089920000|2024-11-20 08:05:20|22193.94|22113.94|22192.84|22112.84|22194.03|22114.03|22188.79|22108.79|10
1732089930000|2024-11-20 08:05:30|22192.86|22112.86|22194.34|22114.34|22194.54|22114.54|22192.86|22112.86|10
1732089940000|2024-11-20 08:05:40|22194.9|22114.9|22195.55|22115.55|22196.09|22116.09|22194.9|22114.9|10
1732089950000|2024-11-20 08:05:50|22195.49|22115.49|22196.68|22116.68|22196.69|22116.69|22195.49|22115.49|10
1732089960000|2024-11-20 08:06:00|22196.95|22116.95|22203.61|22123.61|22203.73|22123.73|22196.77|22116.77|10
1732089970000|2024-11-20 08:06:10|22203.27|22123.27|22211.56|22131.56|22211.56|22131.56|22203.27|22123.27|10
1732089980000|2024-11-20 08:06:20|22213.42|22133.42|22225.38|22145.38|22225.68|22145.68|22213.42|22133.42|10
1732089990000|2024-11-20 08:06:30|22231.5|22151.5|22235.1|22155.1|22235.16|22155.16|22231.5|22151.5|10
1732090000000|2024-11-20 08:06:40|22235.61|22155.61|22240.9|22160.9|22240.9|22160.9|22235.61|22155.61|10
1732090010000|2024-11-20 08:06:50|22242.89|22162.89|22245.9|22165.9|22246.83|22166.83|22242.89|22162.89|10
1732090020000|2024-11-20 08:07:00|22244.85|22164.85|22241.15|22161.15|22244.85|22164.85|22240.91|22160.91|10
1732090030000|2024-11-20 08:07:10|22240.76|22160.76|22240.9|22160.9|22241.87|22161.87|22240.26|22160.26|10
1732090040000|2024-11-20 08:07:20|22240.96|22160.96|22237.36|22157.36|22240.96|22160.96|22237.36|22157.36|10
1732090050000|2024-11-20 08:07:30|22239.04|22159.04|22238.85|22158.85|22241.29|22161.29|22238.83|22158.83|10
1732090060000|2024-11-20 08:07:40|22239.47|22159.47|22244.09|22164.09|22244.09|22164.09|22239.47|22159.47|10
1732090070000|2024-11-20 08:07:50|22244.11|22164.11|22243.23|22163.23|22244.44|22164.44|22243.22|22163.22|9
1732090080000|2024-11-20 08:08:00|22243.33|22163.33|22244.4|22164.4|22244.87|22164.87|22243.33|22163.33|9
1732090090000|2024-11-20 08:08:10|22247.72|22167.72|22245.15|22165.15|22247.72|22167.72|22245.15|22165.15|10
1732090100000|2024-11-20 08:08:20|22245.2|22165.2|22247.05|22167.05|22247.16|22167.16|22245.2|22165.2|10
1732090110000|2024-11-20 08:08:30|22247.36|22167.36|22249.67|22169.67|22249.81|22169.81|22247.28|22167.28|10
1732090120000|2024-11-20 08:08:40|22249.68|22169.68|22251.45|22171.45|22251.45|22171.45|22249.13|22169.13|9
1732090130000|2024-11-20 08:08:50|22251.71|22171.71|22250.56|22170.56|22251.83|22171.83|22250.56|22170.56|10
1732090140000|2024-11-20 08:09:00|22250.55|22170.55|22251.59|22171.59|22251.59|22171.59|22248.95|22168.95|10
1732090150000|2024-11-20 08:09:10|22251.54|22171.54|22256.27|22176.27|22256.56|22176.56|22251.54|22171.54|9
1732090160000|2024-11-20 08:09:20|22256.23|22176.23|22257.03|22177.03|22257.05|22177.05|22256.04|22176.04|10
1732090170000|2024-11-20 08:09:30|22257.04|22177.04|22257.57|22177.57|22257.7|22177.7|22256.82|22176.82|10
1732090180000|2024-11-20 08:09:40|22257.64|22177.64|22253.76|22173.76|22258.4|22178.4|22253.02|22173.02|10
1732090190000|2024-11-20 08:09:50|22253.48|22173.48|22254.29|22174.29|22255.01|22175.01|22253.48|22173.48|10
1732090200000|2024-11-20 08:10:00|22254.21|22174.21|22254.72|22174.72|22254.72|22174.72|22253.9|22173.9|9
1732090210000|2024-11-20 08:10:10|22254.69|22174.69|22256.56|22176.56|22256.56|22176.56|22254.48|22174.48|10
1732090220000|2024-11-20 08:10:20|22257.56|22177.56|22258.83|22178.83|22259.67|22179.67|22257.56|22177.56|10
1732090230000|2024-11-20 08:10:30|22258.31|22178.31|22258.24|22178.24|22258.31|22178.31|22257.26|22177.26|10
1732090240000|2024-11-20 08:10:40|22258|22178|22261.19|22181.19|22261.19|22181.19|22257.55|22177.55|10
1732090250000|2024-11-20 08:10:50|22261.5|22181.5|22263.1|22183.1|22263.34|22183.34|22261.4|22181.4|10
1732090260000|2024-11-20 08:11:00|22262.39|22182.39|22256.36|22176.36|22262.39|22182.39|22256.36|22176.36|9
1732090270000|2024-11-20 08:11:10|22256.35|22176.35|22265.75|22185.75|22266.56|22186.56|22256.35|22176.35|10
1732090280000|2024-11-20 08:11:20|22266.17|22186.17|22252.33|22172.33|22266.4|22186.4|22252.21|22172.21|10
1732090290000|2024-11-20 08:11:30|22252.84|22172.84|22253.09|22173.09|22253.39|22173.39|22252.6|22172.6|10
1732090300000|2024-11-20 08:11:40|22252.8|22172.8|22250.2|22170.2|22252.8|22172.8|22249.16|22169.16|10
1732090310000|2024-11-20 08:11:50|22250.34|22170.34|22244.26|22164.26|22250.41|22170.41|22244.26|22164.26|10
1732090320000|2024-11-20 08:12:00|22243.06|22163.06|22239.17|22159.17|22244.12|22164.12|22239.17|22159.17|10
1732090330000|2024-11-20 08:12:10|22237.32|22157.32|22233.93|22153.93|22237.4|22157.4|22233.79|22153.79|10
1732090340000|2024-11-20 08:12:20|22235.13|22155.13|22241.18|22161.18|22241.18|22161.18|22235.13|22155.13|10
1732090350000|2024-11-20 08:12:30|22241.78|22161.78|22244.43|22164.43|22244.85|22164.85|22241.78|22161.78|10
1732090360000|2024-11-20 08:12:40|22243.46|22163.46|22241.5|22161.5|22243.68|22163.68|22240.66|22160.66|9
1732090370000|2024-11-20 08:12:50|22240.8|22160.8|22241.08|22161.08|22241.4|22161.4|22239.14|22159.14|10
1732090380000|2024-11-20 08:13:00|22240.84|22160.84|22241.14|22161.14|22241.73|22161.73|22240.29|22160.29|10
1732090390000|2024-11-20 08:13:10|22241.24|22161.24|22242.61|22162.61|22242.66|22162.66|22241.24|22161.24|10
1732090400000|2024-11-20 08:13:20|22242.22|22162.22|22241.93|22161.93|22242.22|22162.22|22240.23|22160.23|10
1732090410000|2024-11-20 08:13:30|22241.37|22161.37|22247.33|22167.33|22247.33|22167.33|22240.15|22160.15|9
1732090420000|2024-11-20 08:13:40|22247.26|22167.26|22243.64|22163.64|22249.92|22169.92|22242.15|22162.15|10
1732090430000|2024-11-20 08:13:50|22243.03|22163.03|22244.58|22164.58|22244.58|22164.58|22243.03|22163.03|10
1732090440000|2024-11-20 08:14:00|22244.38|22164.38|22242.17|22162.17|22245.08|22165.08|22241.2|22161.2|10
1732090450000|2024-11-20 08:14:10|22242.39|22162.39|22241.36|22161.36|22242.39|22162.39|22241.2|22161.2|10
1732090460000|2024-11-20 08:14:20|22241.28|22161.28|22244.4|22164.4|22244.4|22164.4|22240.73|22160.73|10
1732090470000|2024-11-20 08:14:30|22244.67|22164.67|22247.12|22167.12|22247.32|22167.32|22244.67|22164.67|10
1732090480000|2024-11-20 08:14:40|22245.99|22165.99|22251.45|22171.45|22251.45|22171.45|22245.55|22165.55|10
1732090490000|2024-11-20 08:14:50|22251.05|22171.05|22249.48|22169.48|22251.05|22171.05|22249.2|22169.2|9
1732090500000|2024-11-20 08:15:00|22249.38|22169.38|22247.96|22167.96|22249.69|22169.69|22247.73|22167.73|10
1732090510000|2024-11-20 08:15:10|22252.81|22172.81|22258.44|22178.44|22258.44|22178.44|22252.81|22172.81|10
1732090520000|2024-11-20 08:15:20|22258.5|22178.5|22263.31|22183.31|22263.31|22183.31|22258.5|22178.5|9
1732090530000|2024-11-20 08:15:30|22264.24|22184.24|22273.57|22193.57|22273.57|22193.57|22264.24|22184.24|10
1732090540000|2024-11-20 08:15:40|22275.83|22195.83|22279.15|22199.15|22280.35|22200.35|22275.83|22195.83|10
1732090550000|2024-11-20 08:15:50|22279.86|22199.86|22278.91|22198.91|22279.86|22199.86|22276.46|22196.46|10
1732090560000|2024-11-20 08:16:00|22278|22198|22288.19|22208.19|22288.19|22208.19|22278|22198|10
1732090570000|2024-11-20 08:16:10|22288.47|22208.47|22291.16|22211.16|22291.16|22211.16|22288.47|22208.47|10
1732090580000|2024-11-20 08:16:20|22291.86|22211.86|22296.83|22216.83|22296.83|22216.83|22291.86|22211.86|10
1732090590000|2024-11-20 08:16:30|22296.94|22216.94|22295.4|22215.4|22296.94|22216.94|22295.4|22215.4|10
1732090600000|2024-11-20 08:16:40|22294.98|22214.98|22293.69|22213.69|22294.98|22214.98|22291.04|22211.04|10
1732090610000|2024-11-20 08:16:50|22292.59|22212.59|22292.93|22212.93|22297.94|22217.94|22292.09|22212.09|10
1732090620000|2024-11-20 08:17:00|22293.64|22213.64|22294.05|22214.05|22294.05|22214.05|22293.05|22213.05|9
1732090630000|2024-11-20 08:17:10|22294.02|22214.02|22296.23|22216.23|22296.23|22216.23|22293.78|22213.78|10
1732090640000|2024-11-20 08:17:20|22296.32|22216.32|22304.47|22224.47|22304.47|22224.47|22296.32|22216.32|10
1732090650000|2024-11-20 08:17:30|22304.23|22224.23|22301.36|22221.36|22304.23|22224.23|22300.53|22220.53|10
1732090660000|2024-11-20 08:17:40|22301.47|22221.47|22300.02|22220.02|22302.14|22222.14|22299.93|22219.93|10
1732090670000|2024-11-20 08:17:50|22300.38|22220.38|22307.84|22227.84|22307.84|22227.84|22300.38|22220.38|10
1732090680000|2024-11-20 08:18:00|22306.97|22226.97|22305.12|22225.12|22306.97|22226.97|22304.89|22224.89|10
1732090690000|2024-11-20 08:18:10|22304.75|22224.75|22307.1|22227.1|22307.1|22227.1|22304.75|22224.75|9
1732090700000|2024-11-20 08:18:20|22306.77|22226.77|22306.34|22226.34|22307.01|22227.01|22306.2|22226.2|10
1732090710000|2024-11-20 08:18:30|22306.51|22226.51|22305.09|22225.09|22306.51|22226.51|22304.09|22224.09|10
1732090720000|2024-11-20 08:18:40|22306.76|22226.76|22308.56|22228.56|22309.94|22229.94|22306.76|22226.76|10
1732090730000|2024-11-20 08:18:50|22308.78|22228.78|22305.19|22225.19|22308.78|22228.78|22305.19|22225.19|10
1732090740000|2024-11-20 08:19:00|22305.29|22225.29|22302.41|22222.41|22307.06|22227.06|22302.41|22222.41|10
1732090750000|2024-11-20 08:19:10|22302.24|22222.24|22305.05|22225.05|22306.52|22226.52|22302.24|22222.24|10
1732090760000|2024-11-20 08:19:20|22304.88|22224.88|22305.07|22225.07|22305.07|22225.07|22302|22222|10
1732090770000|2024-11-20 08:19:30|22304.64|22224.64|22305.72|22225.72|22305.72|22225.72|22304.03|22224.03|10
1732090780000|2024-11-20 08:19:40|22305.73|22225.73|22302.25|22222.25|22305.73|22225.73|22302.17|22222.17|10
1732090790000|2024-11-20 08:19:50|22302.33|22222.33|22300.26|22220.26|22302.9|22222.9|22300.26|22220.26|10
1732090800000|2024-11-20 08:20:00|22299.95|22219.95|22297.26|22217.26|22299.95|22219.95|22297.26|22217.26|10
1732090810000|2024-11-20 08:20:10|22296.82|22216.82|22299.19|22219.19|22299.19|22219.19|22296.82|22216.82|10
1732090820000|2024-11-20 08:20:20|22299.47|22219.47|22299.27|22219.27|22299.89|22219.89|22299.27|22219.27|10
1732090830000|2024-11-20 08:20:30|22298.84|22218.84|22295.89|22215.89|22299.21|22219.21|22295.89|22215.89|10
1732090840000|2024-11-20 08:20:40|22295.78|22215.78|22303.6|22223.6|22303.65|22223.65|22295.78|22215.78|10
1732090850000|2024-11-20 08:20:50|22302.73|22222.73|22302.31|22222.31|22304.13|22224.13|22302.31|22222.31|10
1732090860000|2024-11-20 08:21:00|22302.09|22222.09|22304.78|22224.78|22305.06|22225.06|22302.09|22222.09|9
1732090870000|2024-11-20 08:21:10|22304.45|22224.45|22304.92|22224.92|22304.93|22224.93|22303.7|22223.7|9
1732090880000|2024-11-20 08:21:20|22305.78|22225.78|22306.64|22226.64|22307.02|22227.02|22305.62|22225.62|10
1732090890000|2024-11-20 08:21:30|22307.12|22227.12|22308.49|22228.49|22308.53|22228.53|22306.98|22226.98|10
1732090900000|2024-11-20 08:21:40|22308.4|22228.4|22308.08|22228.08|22308.44|22228.44|22307.81|22227.81|10
1732090910000|2024-11-20 08:21:50|22308.84|22228.84|22308.79|22228.79|22309.38|22229.38|22308.73|22228.73|10
1732090920000|2024-11-20 08:22:00|22308.65|22228.65|22306.7|22226.7|22308.65|22228.65|22306.7|22226.7|10
1732090930000|2024-11-20 08:22:10|22306.2|22226.2|22306.22|22226.22|22306.74|22226.74|22304.98|22224.98|10
1732090940000|2024-11-20 08:22:20|22306.74|22226.74|22304.71|22224.71|22306.74|22226.74|22304.2|22224.2|9
1732090950000|2024-11-20 08:22:30|22304.35|22224.35|22303.14|22223.14|22304.35|22224.35|22300.89|22220.89|10
1732090960000|2024-11-20 08:22:40|22302.89|22222.89|22304.42|22224.42|22304.42|22224.42|22302.89|22222.89|9
1732090970000|2024-11-20 08:22:50|22304.15|22224.15|22303.87|22223.87|22304.67|22224.67|22303.76|22223.76|9
1732090980000|2024-11-20 08:23:00|22303.82|22223.82|22303.88|22223.88|22305.04|22225.04|22303.82|22223.82|10
1732090990000|2024-11-20 08:23:10|22304.23|22224.23|22302.73|22222.73|22304.46|22224.46|22302.73|22222.73|10
1732091000000|2024-11-20 08:23:20|22303.32|22223.32|22302.33|22222.33|22304.24|22224.24|22302.33|22222.33|10
1732091010000|2024-11-20 08:23:30|22301.47|22221.47|22300.15|22220.15|22301.47|22221.47|22299.27|22219.27|10
1732091020000|2024-11-20 08:23:40|22299.62|22219.62|22299.07|22219.07|22299.74|22219.74|22298.78|22218.78|10
1732091030000|2024-11-20 08:23:50|22299.17|22219.17|22300.15|22220.15|22300.74|22220.74|22299.17|22219.17|10
1732091040000|2024-11-20 08:24:00|22300.56|22220.56|22305.79|22225.79|22305.79|22225.79|22300.56|22220.56|10
1732091050000|2024-11-20 08:24:10|22306.49|22226.49|22307.85|22227.85|22309.77|22229.77|22306.49|22226.49|10
1732091060000|2024-11-20 08:24:20|22307.77|22227.77|22305.67|22225.67|22307.97|22227.97|22305.67|22225.67|10
1732091070000|2024-11-20 08:24:30|22305.37|22225.37|22297.58|22217.58|22305.37|22225.37|22297.58|22217.58|10
1732091080000|2024-11-20 08:24:40|22296.92|22216.92|22291.08|22211.08|22296.92|22216.92|22291.08|22211.08|10
1732091090000|2024-11-20 08:24:50|22290.5|22210.5|22290.73|22210.73|22292.21|22212.21|22289.23|22209.23|10
1732091100000|2024-11-20 08:25:00|22291.26|22211.26|22291.36|22211.36|22292.26|22212.26|22291.14|22211.14|10
1732091110000|2024-11-20 08:25:10|22288.9|22208.9|22283.3|22203.3|22288.9|22208.9|22283.3|22203.3|10
1732091120000|2024-11-20 08:25:20|22283.18|22203.18|22284.94|22204.94|22284.94|22204.94|22282.53|22202.53|10
1732091130000|2024-11-20 08:25:30|22285.24|22205.24|22287.03|22207.03|22287.04|22207.04|22284.62|22204.62|9
1732091140000|2024-11-20 08:25:40|22288.42|22208.42|22289.51|22209.51|22289.63|22209.63|22288.1|22208.1|10
1732091150000|2024-11-20 08:25:50|22289.64|22209.64|22289.51|22209.51|22290.77|22210.77|22289.47|22209.47|10
1732091160000|2024-11-20 08:26:00|22289.08|22209.08|22291.06|22211.06|22291.51|22211.51|22288.5|22208.5|10
1732091170000|2024-11-20 08:26:10|22290.6|22210.6|22291.98|22211.98|22292.92|22212.92|22290.44|22210.44|10
1732091180000|2024-11-20 08:26:20|22292.3|22212.3|22295.07|22215.07|22295.18|22215.18|22292.3|22212.3|10
1732091190000|2024-11-20 08:26:30|22295.1|22215.1|22297.87|22217.87|22297.91|22217.91|22295.1|22215.1|9
1732091200000|2024-11-20 08:26:40|22297.83|22217.83|22299.34|22219.34|22300.23|22220.23|22297.83|22217.83|10
1732091210000|2024-11-20 08:26:50|22299.1|22219.1|22302.19|22222.19|22302.46|22222.46|22299.1|22219.1|9
1732091220000|2024-11-20 08:27:00|22302.3|22222.3|22306.39|22226.39|22306.39|22226.39|22301.82|22221.82|10
1732091230000|2024-11-20 08:27:10|22306.04|22226.04|22306.57|22226.57|22307.35|22227.35|22306.04|22226.04|10
1732091240000|2024-11-20 08:27:20|22307|22227|22306.43|22226.43|22308.93|22228.93|22306.17|22226.17|10
1732091250000|2024-11-20 08:27:30|22307.02|22227.02|22303.58|22223.58|22307.02|22227.02|22303.58|22223.58|10
1732091260000|2024-11-20 08:27:40|22303.68|22223.68|22302.74|22222.74|22303.69|22223.69|22302.35|22222.35|9
1732091270000|2024-11-20 08:27:50|22303.17|22223.17|22302.03|22222.03|22303.67|22223.67|22301.92|22221.92|10
1732091280000|2024-11-20 08:28:00|22301.96|22221.96|22303.77|22223.77|22303.77|22223.77|22300.98|22220.98|10
1732091290000|2024-11-20 08:28:10|22303.9|22223.9|22306.18|22226.18|22306.18|22226.18|22303.07|22223.07|9
1732091300000|2024-11-20 08:28:20|22307.18|22227.18|22309.42|22229.42|22309.61|22229.61|22307.05|22227.05|10
1732091310000|2024-11-20 08:28:30|22309.5|22229.5|22313.01|22233.01|22313.36|22233.36|22309.5|22229.5|10
1732091320000|2024-11-20 08:28:40|22313.08|22233.08|22314.64|22234.64|22314.64|22234.64|22312.29|22232.29|10
1732091330000|2024-11-20 08:28:50|22314.5|22234.5|22312.65|22232.65|22314.58|22234.58|22312.1|22232.1|10
1732091340000|2024-11-20 08:29:00|22312.95|22232.95|22312.52|22232.52|22313.05|22233.05|22312.09|22232.09|10
1732091350000|2024-11-20 08:29:10|22312.41|22232.41|22310.67|22230.67|22312.41|22232.41|22310.67|22230.67|10
1732091360000|2024-11-20 08:29:20|22310.68|22230.68|22308.39|22228.39|22310.79|22230.79|22308.39|22228.39|10
1732091370000|2024-11-20 08:29:30|22308.82|22228.82|22302.06|22222.06|22308.82|22228.82|22301.22|22221.22|10
1732091380000|2024-11-20 08:29:40|22302.47|22222.47|22302.38|22222.38|22304.05|22224.05|22302.1|22222.1|10
1732091390000|2024-11-20 08:29:50|22302.74|22222.74|22302.24|22222.24|22302.74|22222.74|22301.72|22221.72|10
1732091400000|2024-11-20 08:30:00|22302.33|22222.33|22302.98|22222.98|22302.98|22222.98|22301.98|22221.98|10
1732091410000|2024-11-20 08:30:10|22303.28|22223.28|22303.5|22223.5|22304.97|22224.97|22303.28|22223.28|10
1732091420000|2024-11-20 08:30:20|22303.11|22223.11|22302.51|22222.51|22303.43|22223.43|22302.47|22222.47|10
1732091430000|2024-11-20 08:30:30|22302.53|22222.53|22299.54|22219.54|22302.53|22222.53|22299.54|22219.54|10
1732091440000|2024-11-20 08:30:40|22298.79|22218.79|22294.34|22214.34|22298.79|22218.79|22293.19|22213.19|10
1732091450000|2024-11-20 08:30:50|22294.76|22214.76|22292.68|22212.68|22295.28|22215.28|22292.68|22212.68|10
1732091460000|2024-11-20 08:31:00|22292.97|22212.97|22290.44|22210.44|22292.97|22212.97|22289.9|22209.9|9
1732091470000|2024-11-20 08:31:10|22290.34|22210.34|22293.86|22213.86|22293.86|22213.86|22290.34|22210.34|10
1732091480000|2024-11-20 08:31:20|22296.22|22216.22|22296.47|22216.47|22297.22|22217.22|22294.68|22214.68|10
1732091490000|2024-11-20 08:31:30|22296.09|22216.09|22296.35|22216.35|22296.46|22216.46|22295.5|22215.5|10
1732091500000|2024-11-20 08:31:40|22296.43|22216.43|22298.03|22218.03|22299.19|22219.19|22296.43|22216.43|9
1732091510000|2024-11-20 08:31:50|22298.05|22218.05|22299.19|22219.19|22299.46|22219.46|22297.79|22217.79|10
1732091520000|2024-11-20 08:32:00|22299.17|22219.17|22300.27|22220.27|22300.27|22220.27|22299.03|22219.03|10
1732091530000|2024-11-20 08:32:10|22300.39|22220.39|22299.98|22219.98|22300.39|22220.39|22296.53|22216.53|10
1732091540000|2024-11-20 08:32:20|22300.56|22220.56|22296.8|22216.8|22301.26|22221.26|22296.8|22216.8|10
1732091550000|2024-11-20 08:32:30|22296.31|22216.31|22295.95|22215.95|22296.86|22216.86|22295.78|22215.78|10
1732091560000|2024-11-20 08:32:40|22295.97|22215.97|22298.15|22218.15|22299|22219|22295.97|22215.97|10
1732091570000|2024-11-20 08:32:50|22297.79|22217.79|22295.45|22215.45|22297.79|22217.79|22294.9|22214.9|9
1732091580000|2024-11-20 08:33:00|22295.3|22215.3|22295.44|22215.44|22295.44|22215.44|22295.11|22215.11|9
1732091590000|2024-11-20 08:33:10|22294.93|22214.93|22291.61|22211.61|22294.93|22214.93|22290.84|22210.84|10
1732091600000|2024-11-20 08:33:20|22291.99|22211.99|22290.6|22210.6|22292.19|22212.19|22290.6|22210.6|10
1732091610000|2024-11-20 08:33:30|22289.28|22209.28|22295.89|22215.89|22295.89|22215.89|22287.22|22207.22|10
1732091620000|2024-11-20 08:33:40|22295.53|22215.53|22291.69|22211.69|22295.53|22215.53|22291.62|22211.62|10
1732091630000|2024-11-20 08:33:50|22290.93|22210.93|22290.57|22210.57|22292.19|22212.19|22290.57|22210.57|10
1732091640000|2024-11-20 08:34:00|22290.75|22210.75|22295|22215|22295.34|22215.34|22290.68|22210.68|10
1732091650000|2024-11-20 08:34:10|22294.98|22214.98|22291.79|22211.79|22294.98|22214.98|22291.79|22211.79|10
1732091660000|2024-11-20 08:34:20|22291.77|22211.77|22291.51|22211.51|22292.5|22212.5|22291.46|22211.46|10
1732091670000|2024-11-20 08:34:30|22291.53|22211.53|22290.1|22210.1|22293.6|22213.6|22288.83|22208.83|10
1732091680000|2024-11-20 08:34:40|22290.69|22210.69|22289.84|22209.84|22290.69|22210.69|22289.22|22209.22|10
1732091690000|2024-11-20 08:34:50|22290.87|22210.87|22292.37|22212.37|22292.37|22212.37|22290.87|22210.87|10
1732091700000|2024-11-20 08:35:00|22292.69|22212.69|22296.09|22216.09|22296.09|22216.09|22292.69|22212.69|10
1732091710000|2024-11-20 08:35:10|22297.45|22217.45|22299.84|22219.84|22300.24|22220.24|22297.45|22217.45|10
1732091720000|2024-11-20 08:35:20|22300.12|22220.12|22306.7|22226.7|22306.7|22226.7|22299.48|22219.48|10
1732091730000|2024-11-20 08:35:30|22307.02|22227.02|22307.76|22227.76|22307.8|22227.8|22307.02|22227.02|10
1732091740000|2024-11-20 08:35:40|22307.35|22227.35|22310.21|22230.21|22310.31|22230.31|22307.35|22227.35|10
1732091750000|2024-11-20 08:35:50|22310.09|22230.09|22308.93|22228.93|22310.09|22230.09|22307.72|22227.72|10
1732091760000|2024-11-20 08:36:00|22309.2|22229.2|22307.91|22227.91|22313.11|22233.11|22307.91|22227.91|10
1732091770000|2024-11-20 08:36:10|22307.85|22227.85|22307.48|22227.48|22307.85|22227.85|22306.73|22226.73|10
1732091780000|2024-11-20 08:36:20|22308.29|22228.29|22308.91|22228.91|22309.28|22229.28|22308.29|22228.29|10
1732091790000|2024-11-20 08:36:30|22309.42|22229.42|22315.66|22235.66|22315.66|22235.66|22309.4|22229.4|10
1732091800000|2024-11-20 08:36:40|22315.61|22235.61|22315.69|22235.69|22315.69|22235.69|22314.98|22234.98|10
1732091810000|2024-11-20 08:36:50|22315.51|22235.51|22316.18|22236.18|22316.18|22236.18|22315.48|22235.48|10
1732091820000|2024-11-20 08:37:00|22316.32|22236.32|22321.03|22241.03|22321.53|22241.53|22316.32|22236.32|10
1732091830000|2024-11-20 08:37:10|22321.23|22241.23|22322.44|22242.44|22322.56|22242.56|22320.62|22240.62|10
1732091840000|2024-11-20 08:37:20|22323.44|22243.44|22324.78|22244.78|22324.78|22244.78|22323.32|22243.32|9
1732091850000|2024-11-20 08:37:30|22325.65|22245.65|22327.7|22247.7|22327.7|22247.7|22325.65|22245.65|10
1732091860000|2024-11-20 08:37:40|22327.77|22247.77|22327.61|22247.61|22327.77|22247.77|22326.85|22246.85|10
1732091870000|2024-11-20 08:37:50|22326.22|22246.22|22326.76|22246.76|22327.16|22247.16|22326.22|22246.22|9
1732091880000|2024-11-20 08:38:00|22326.79|22246.79|22328.98|22248.98|22328.98|22248.98|22326.79|22246.79|10
1732091890000|2024-11-20 08:38:10|22329.35|22249.35|22327.61|22247.61|22331.79|22251.79|22327.45|22247.45|10
1732091900000|2024-11-20 08:38:20|22328.03|22248.03|22325.8|22245.8|22328.03|22248.03|22324.6|22244.6|10
1732091910000|2024-11-20 08:38:30|22327.31|22247.31|22328.91|22248.91|22329.48|22249.48|22327.31|22247.31|10
1732091920000|2024-11-20 08:38:40|22328.81|22248.81|22330.04|22250.04|22330.27|22250.27|22328.66|22248.66|10
1732091930000|2024-11-20 08:38:50|22330.55|22250.55|22331.88|22251.88|22332.6|22252.6|22330.44|22250.44|10
1732091940000|2024-11-20 08:39:00|22332.45|22252.45|22332.24|22252.24|22332.84|22252.84|22331.85|22251.85|10
1732091950000|2024-11-20 08:39:10|22332.58|22252.58|22327.63|22247.63|22333.45|22253.45|22327.46|22247.46|10
1732091960000|2024-11-20 08:39:20|22327.25|22247.25|22333.61|22253.61|22333.73|22253.73|22327.25|22247.25|10
1732091970000|2024-11-20 08:39:30|22333.83|22253.83|22337.33|22257.33|22337.33|22257.33|22333.83|22253.83|10
1732091980000|2024-11-20 08:39:40|22337.46|22257.46|22337.63|22257.63|22337.93|22257.93|22337.32|22257.32|9
1732091990000|2024-11-20 08:39:50|22338.07|22258.07|22339.31|22259.31|22339.45|22259.45|22338.07|22258.07|10
1732092000000|2024-11-20 08:40:00|22338.87|22258.87|22339.33|22259.33|22339.91|22259.91|22338.61|22258.61|10
1732092010000|2024-11-20 08:40:10|22339.21|22259.21|22339.32|22259.32|22339.57|22259.57|22338.52|22258.52|10
1732092020000|2024-11-20 08:40:20|22339.73|22259.73|22344.75|22264.75|22345.02|22265.02|22339.73|22259.73|10
1732092030000|2024-11-20 08:40:30|22345.54|22265.54|22345|22265|22346.44|22266.44|22345|22265|9
1732092040000|2024-11-20 08:40:40|22343.69|22263.69|22342.58|22262.58|22344.44|22264.44|22342.58|22262.58|10
1732092050000|2024-11-20 08:40:50|22342.57|22262.57|22344.7|22264.7|22344.7|22264.7|22342.22|22262.22|9
1732092060000|2024-11-20 08:41:00|22345.62|22265.62|22346.71|22266.71|22347.94|22267.94|22345.62|22265.62|10
1732092070000|2024-11-20 08:41:10|22346.77|22266.77|22348.56|22268.56|22348.56|22268.56|22346.55|22266.55|10
1732092080000|2024-11-20 08:41:20|22348.69|22268.69|22350.32|22270.32|22350.32|22270.32|22348.69|22268.69|10
1732092090000|2024-11-20 08:41:30|22349.71|22269.71|22350.99|22270.99|22350.99|22270.99|22349.06|22269.06|10
1732092100000|2024-11-20 08:41:40|22350.41|22270.41|22351.9|22271.9|22351.9|22271.9|22349.47|22269.47|10
1732092110000|2024-11-20 08:41:50|22351.94|22271.94|22354.18|22274.18|22354.42|22274.42|22351.57|22271.57|10
1732092120000|2024-11-20 08:42:00|22353.96|22273.96|22350.35|22270.35|22353.96|22273.96|22350.35|22270.35|10
1732092130000|2024-11-20 08:42:10|22348.8|22268.8|22350.67|22270.67|22350.67|22270.67|22348.8|22268.8|10
1732092140000|2024-11-20 08:42:20|22350.61|22270.61|22350.6|22270.6|22351.23|22271.23|22350.5|22270.5|10
1732092150000|2024-11-20 08:42:30|22350.52|22270.52|22347.65|22267.65|22350.52|22270.52|22346.91|22266.91|9
1732092160000|2024-11-20 08:42:40|22347.75|22267.75|22350.41|22270.41|22350.41|22270.41|22347.75|22267.75|10
1732092170000|2024-11-20 08:42:50|22350.77|22270.77|22351.74|22271.74|22352.55|22272.55|22350.42|22270.42|10
1732092180000|2024-11-20 08:43:00|22352.32|22272.32|22354.84|22274.84|22354.84|22274.84|22352.04|22272.04|10
1732092190000|2024-11-20 08:43:10|22355.43|22275.43|22354.18|22274.18|22355.43|22275.43|22353.65|22273.65|10
1732092200000|2024-11-20 08:43:20|22353.52|22273.52|22351.44|22271.44|22353.52|22273.52|22351.44|22271.44|10
1732092210000|2024-11-20 08:43:30|22351.2|22271.2|22351.18|22271.18|22352.42|22272.42|22351.1|22271.1|10
1732092220000|2024-11-20 08:43:40|22351.66|22271.66|22352.05|22272.05|22352.05|22272.05|22351.1|22271.1|10
1732092230000|2024-11-20 08:43:50|22352.18|22272.18|22353.96|22273.96|22354.06|22274.06|22352.18|22272.18|10
1732092240000|2024-11-20 08:44:00|22353.82|22273.82|22357.5|22277.5|22357.5|22277.5|22353.82|22273.82|9
1732092250000|2024-11-20 08:44:10|22357.53|22277.53|22361.6|22281.6|22361.82|22281.82|22357.53|22277.53|10
1732092260000|2024-11-20 08:44:20|22362.33|22282.33|22364.23|22284.23|22364.23|22284.23|22362.33|22282.33|10
1732092270000|2024-11-20 08:44:30|22364.77|22284.77|22362.64|22282.64|22364.83|22284.83|22362.28|22282.28|10
1732092280000|2024-11-20 08:44:40|22363.42|22283.42|22364.3|22284.3|22364.3|22284.3|22363.42|22283.42|9
1732092290000|2024-11-20 08:44:50|22364.32|22284.32|22363.72|22283.72|22364.43|22284.43|22363.72|22283.72|10
1732092300000|2024-11-20 08:45:00|22365.32|22285.32|22371.15|22291.15|22371.15|22291.15|22365.02|22285.02|9
1732092310000|2024-11-20 08:45:10|22371.39|22291.39|22370.6|22290.6|22371.39|22291.39|22370.42|22290.42|10
1732092320000|2024-11-20 08:45:20|22370.66|22290.66|22369.06|22289.06|22371.6|22291.6|22369.06|22289.06|10
1732092330000|2024-11-20 08:45:30|22368.59|22288.59|22366.78|22286.78|22368.59|22288.59|22366.7|22286.7|10
1732092340000|2024-11-20 08:45:40|22367.08|22287.08|22371.02|22291.02|22371.41|22291.41|22366.26|22286.26|10
1732092350000|2024-11-20 08:45:50|22370.15|22290.15|22363.87|22283.87|22370.4|22290.4|22363.35|22283.35|10
1732092360000|2024-11-20 08:46:00|22362.62|22282.62|22358.72|22278.72|22362.73|22282.73|22358.72|22278.72|10
1732092370000|2024-11-20 08:46:10|22359.36|22279.36|22359.98|22279.98|22361.23|22281.23|22359.36|22279.36|8
1732092380000|2024-11-20 08:46:20|22359.9|22279.9|22354.17|22274.17|22359.9|22279.9|22354.17|22274.17|10
1732092390000|2024-11-20 08:46:30|22354.49|22274.49|22353.88|22273.88|22354.96|22274.96|22353.46|22273.46|10
1732092400000|2024-11-20 08:46:40|22353.69|22273.69|22354.41|22274.41|22357.14|22277.14|22353.69|22273.69|9
1732092410000|2024-11-20 08:46:50|22354.55|22274.55|22352.68|22272.68|22354.55|22274.55|22352.06|22272.06|10
1732092420000|2024-11-20 08:47:00|22353.03|22273.03|22355.27|22275.27|22355.27|22275.27|22352.88|22272.88|10
1732092430000|2024-11-20 08:47:10|22355.02|22275.02|22356.25|22276.25|22356.97|22276.97|22354.21|22274.21|10
1732092440000|2024-11-20 08:47:20|22355.79|22275.79|22358.46|22278.46|22358.99|22278.99|22355.79|22275.79|10
1732092450000|2024-11-20 08:47:30|22358.7|22278.7|22359.68|22279.68|22360.11|22280.11|22358.38|22278.38|10
1732092460000|2024-11-20 08:47:40|22360|22280|22362.83|22282.83|22362.83|22282.83|22360|22280|10
1732092470000|2024-11-20 08:47:50|22362.71|22282.71|22366.35|22286.35|22366.35|22286.35|22362.71|22282.71|10
1732092480000|2024-11-20 08:48:00|22367.3|22287.3|22366.33|22286.33|22367.3|22287.3|22366.11|22286.11|10
1732092490000|2024-11-20 08:48:10|22366.6|22286.6|22368.43|22288.43|22368.53|22288.53|22366.6|22286.6|10
1732092500000|2024-11-20 08:48:20|22368.38|22288.38|22373.04|22293.04|22373.04|22293.04|22368.38|22288.38|10
1732092510000|2024-11-20 08:48:30|22373.24|22293.24|22372.5|22292.5|22373.68|22293.68|22372.45|22292.45|10
1732092520000|2024-11-20 08:48:40|22372.47|22292.47|22371.55|22291.55|22372.47|22292.47|22370.13|22290.13|10
1732092530000|2024-11-20 08:48:50|22371.59|22291.59|22370.58|22290.58|22372.15|22292.15|22370.58|22290.58|10
1732092540000|2024-11-20 08:49:00|22370.57|22290.57|22367.97|22287.97|22370.57|22290.57|22367.88|22287.88|10
1732092550000|2024-11-20 08:49:10|22367.45|22287.45|22368.47|22288.47|22368.47|22288.47|22365.62|22285.62|10
1732092560000|2024-11-20 08:49:20|22368.46|22288.46|22371.36|22291.36|22371.44|22291.44|22368.46|22288.46|10
1732092570000|2024-11-20 08:49:30|22371.7|22291.7|22373.13|22293.13|22373.81|22293.81|22371.5|22291.5|10
1732092580000|2024-11-20 08:49:40|22373.39|22293.39|22372.01|22292.01|22373.86|22293.86|22372.01|22292.01|10
1732092590000|2024-11-20 08:49:50|22372.72|22292.72|22373.32|22293.32|22373.32|22293.32|22372.34|22292.34|10
1732092600000|2024-11-20 08:50:00|22373.34|22293.34|22372.73|22292.73|22374.37|22294.37|22372.58|22292.58|10
1732092610000|2024-11-20 08:50:10|22373.37|22293.37|22374.7|22294.7|22375.11|22295.11|22372.83|22292.83|10
1732092620000|2024-11-20 08:50:20|22375.37|22295.37|22377.12|22297.12|22377.24|22297.24|22374.68|22294.68|10
1732092630000|2024-11-20 08:50:30|22377.4|22297.4|22376.11|22296.11|22377.4|22297.4|22376.06|22296.06|10
1732092640000|2024-11-20 08:50:40|22375.51|22295.51|22378.86|22298.86|22378.86|22298.86|22375.5|22295.5|10
1732092650000|2024-11-20 08:50:50|22378.34|22298.34|22379.35|22299.35|22379.36|22299.36|22378.34|22298.34|10
1732092660000|2024-11-20 08:51:00|22379.68|22299.68|22379.27|22299.27|22379.84|22299.84|22378.23|22298.23|10
1732092670000|2024-11-20 08:51:10|22379.48|22299.48|22378.78|22298.78|22379.49|22299.49|22378.18|22298.18|10
1732092680000|2024-11-20 08:51:20|22378.94|22298.94|22381.66|22301.66|22381.66|22301.66|22378.61|22298.61|10
1732092690000|2024-11-20 08:51:30|22381.14|22301.14|22381.23|22301.23|22381.41|22301.41|22380.75|22300.75|9
1732092700000|2024-11-20 08:51:40|22380.94|22300.94|22381.31|22301.31|22381.31|22301.31|22378.98|22298.98|10
1732092710000|2024-11-20 08:51:50|22382.4|22302.4|22379.31|22299.31|22382.48|22302.48|22379.31|22299.31|10
1732092720000|2024-11-20 08:52:00|22379.4|22299.4|22378.02|22298.02|22379.46|22299.46|22377.01|22297.01|10
1732092730000|2024-11-20 08:52:10|22378.29|22298.29|22376.44|22296.44|22379.89|22299.89|22376.44|22296.44|10
1732092740000|2024-11-20 08:52:20|22378.07|22298.07|22383.14|22303.14|22383.14|22303.14|22378.07|22298.07|10
1732092750000|2024-11-20 08:52:30|22382.88|22302.88|22379.86|22299.86|22382.88|22302.88|22379.73|22299.73|10
1732092760000|2024-11-20 08:52:40|22379.84|22299.84|22378.76|22298.76|22379.84|22299.84|22377.5|22297.5|10
1732092770000|2024-11-20 08:52:50|22378.72|22298.72|22377.48|22297.48|22378.72|22298.72|22377.48|22297.48|10
1732092780000|2024-11-20 08:53:00|22377.84|22297.84|22380.08|22300.08|22381.44|22301.44|22377.64|22297.64|10
1732092790000|2024-11-20 08:53:10|22379.81|22299.81|22380.75|22300.75|22380.95|22300.95|22379.51|22299.51|10
1732092800000|2024-11-20 08:53:20|22380.79|22300.79|22382.32|22302.32|22382.58|22302.58|22380.79|22300.79|10
1732092810000|2024-11-20 08:53:30|22382.62|22302.62|22383.51|22303.51|22385.04|22305.04|22382.62|22302.62|10
1732092820000|2024-11-20 08:53:40|22383.72|22303.72|22384.99|22304.99|22384.99|22304.99|22383.72|22303.72|10
1732092830000|2024-11-20 08:53:50|22385.01|22305.01|22387.72|22307.72|22387.72|22307.72|22385.01|22305.01|10
1732092840000|2024-11-20 08:54:00|22387.87|22307.87|22389.44|22309.44|22389.44|22309.44|22387.39|22307.39|10
1732092850000|2024-11-20 08:54:10|22389.48|22309.48|22387.71|22307.71|22389.48|22309.48|22387.54|22307.54|10
1732092860000|2024-11-20 08:54:20|22387.18|22307.18|22387.16|22307.16|22387.76|22307.76|22386.52|22306.52|10
1732092870000|2024-11-20 08:54:30|22387.35|22307.35|22387.43|22307.43|22387.94|22307.94|22387.2|22307.2|10
1732092880000|2024-11-20 08:54:40|22386.82|22306.82|22375.97|22295.97|22386.82|22306.82|22375.97|22295.97|10
1732092890000|2024-11-20 08:54:50|22376.03|22296.03|22374.47|22294.47|22376.83|22296.83|22373.73|22293.73|10
1732092900000|2024-11-20 08:55:00|22374.46|22294.46|22377.03|22297.03|22377.03|22297.03|22374.46|22294.46|10
1732092910000|2024-11-20 08:55:10|22376.75|22296.75|22378.3|22298.3|22378.3|22298.3|22376.44|22296.44|10
1732092920000|2024-11-20 08:55:20|22378.99|22298.99|22378.42|22298.42|22379.47|22299.47|22378.42|22298.42|9
1732092930000|2024-11-20 08:55:30|22377.98|22297.98|22374.6|22294.6|22378.07|22298.07|22374.6|22294.6|9
1732092940000|2024-11-20 08:55:40|22374.39|22294.39|22375.97|22295.97|22375.97|22295.97|22374.39|22294.39|10
1732092950000|2024-11-20 08:55:50|22377.12|22297.12|22377.63|22297.63|22377.63|22297.63|22376.23|22296.23|10
1732092960000|2024-11-20 08:56:00|22377.83|22297.83|22373.3|22293.3|22377.97|22297.97|22373.3|22293.3|10
1732092970000|2024-11-20 08:56:10|22370.94|22290.94|22366.52|22286.52|22370.94|22290.94|22366.52|22286.52|10
1732092980000|2024-11-20 08:56:20|22366.69|22286.69|22366.24|22286.24|22367.37|22287.37|22365.11|22285.11|10
1732092990000|2024-11-20 08:56:30|22364.81|22284.81|22362.34|22282.34|22364.81|22284.81|22361.08|22281.08|10
1732093000000|2024-11-20 08:56:40|22362.28|22282.28|22363.68|22283.68|22364.06|22284.06|22361.84|22281.84|10
1732093010000|2024-11-20 08:56:50|22363.24|22283.24|22358.65|22278.65|22363.24|22283.24|22358.27|22278.27|10
1732093020000|2024-11-20 08:57:00|22358.2|22278.2|22359.74|22279.74|22359.74|22279.74|22357.19|22277.19|10
1732093030000|2024-11-20 08:57:10|22360.91|22280.91|22362.98|22282.98|22362.98|22282.98|22360.81|22280.81|10
1732093040000|2024-11-20 08:57:20|22363.13|22283.13|22363.04|22283.04|22363.77|22283.77|22360.74|22280.74|10
1732093050000|2024-11-20 08:57:30|22363.62|22283.62|22365.01|22285.01|22365.44|22285.44|22363.62|22283.62|10
1732093060000|2024-11-20 08:57:40|22364.54|22284.54|22363.58|22283.58|22365.05|22285.05|22362.12|22282.12|10
1732093070000|2024-11-20 08:57:50|22363.13|22283.13|22354.91|22274.91|22363.13|22283.13|22354.91|22274.91|10
1732093080000|2024-11-20 08:58:00|22354.14|22274.14|22346.21|22266.21|22354.14|22274.14|22346.21|22266.21|10
1732093090000|2024-11-20 08:58:10|22346.86|22266.86|22349|22269|22349|22269|22344.87|22264.87|10
1732093100000|2024-11-20 08:58:20|22348.12|22268.12|22338.48|22258.48|22348.12|22268.12|22338.48|22258.48|10
1732093110000|2024-11-20 08:58:30|22338.38|22258.38|22339.54|22259.54|22339.54|22259.54|22337.52|22257.52|10
1732093120000|2024-11-20 08:58:40|22339.95|22259.95|22343.37|22263.37|22343.37|22263.37|22339.95|22259.95|10
1732093130000|2024-11-20 08:58:50|22343.21|22263.21|22342.43|22262.43|22343.76|22263.76|22341.69|22261.69|10
1732093140000|2024-11-20 08:59:00|22342.09|22262.09|22345.64|22265.64|22345.64|22265.64|22342.09|22262.09|10
1732093150000|2024-11-20 08:59:10|22346.75|22266.75|22345.88|22265.88|22346.98|22266.98|22345.66|22265.66|10
1732093160000|2024-11-20 08:59:20|22346.08|22266.08|22347.22|22267.22|22347.22|22267.22|22345.74|22265.74|10
1732093170000|2024-11-20 08:59:30|22347.16|22267.16|22348.46|22268.46|22349.57|22269.57|22347.16|22267.16|9
1732093180000|2024-11-20 08:59:40|22348.23|22268.23|22348.43|22268.43|22349.02|22269.02|22348.21|22268.21|10
1732093190000|2024-11-20 08:59:50|22348.39|22268.39|22344.87|22264.87|22348.39|22268.39|22344.65|22264.65|10
1732093200000|2024-11-20 09:00:00|22344.72|22264.72|22340.73|22260.73|22345.1|22265.1|22340.73|22260.73|10
1732093210000|2024-11-20 09:00:10|22341.26|22261.26|22341.87|22261.87|22341.87|22261.87|22338.46|22258.46|10
1732093220000|2024-11-20 09:00:20|22342.4|22262.4|22339.73|22259.73|22342.72|22262.72|22339.24|22259.24|10
1732093230000|2024-11-20 09:00:30|22339.54|22259.54|22337.05|22257.05|22339.6|22259.6|22337.05|22257.05|9
1732093240000|2024-11-20 09:00:40|22336.3|22256.3|22337.72|22257.72|22338.25|22258.25|22335.88|22255.88|10
1732093250000|2024-11-20 09:00:50|22337.4|22257.4|22335.27|22255.27|22337.4|22257.4|22334.91|22254.91|10
1732093260000|2024-11-20 09:01:00|22335.47|22255.47|22334.8|22254.8|22335.47|22255.47|22333.96|22253.96|10
1732093270000|2024-11-20 09:01:10|22334.79|22254.79|22339.46|22259.46|22340.2|22260.2|22334.79|22254.79|10
1732093280000|2024-11-20 09:01:20|22339.71|22259.71|22338.27|22258.27|22340.35|22260.35|22338.27|22258.27|10
1732093290000|2024-11-20 09:01:30|22338.51|22258.51|22337.46|22257.46|22338.51|22258.51|22337.36|22257.36|10
1732093300000|2024-11-20 09:01:40|22338.42|22258.42|22333.56|22253.56|22338.75|22258.75|22333.56|22253.56|10
1732093310000|2024-11-20 09:01:50|22333.69|22253.69|22335.04|22255.04|22335.04|22255.04|22333.39|22253.39|10
1732093320000|2024-11-20 09:02:00|22335.46|22255.46|22336.93|22256.93|22337.18|22257.18|22335.46|22255.46|10
1732093330000|2024-11-20 09:02:10|22337.45|22257.45|22341.36|22261.36|22341.69|22261.69|22337.39|22257.39|10
1732093340000|2024-11-20 09:02:20|22341.66|22261.66|22345.11|22265.11|22345.41|22265.41|22341.66|22261.66|9
1732093350000|2024-11-20 09:02:30|22345.31|22265.31|22352.69|22272.69|22352.69|22272.69|22345.31|22265.31|10
1732093360000|2024-11-20 09:02:40|22353.79|22273.79|22354.65|22274.65|22354.65|22274.65|22352.99|22272.99|10
1732093370000|2024-11-20 09:02:50|22354.97|22274.97|22360.92|22280.92|22360.92|22280.92|22354.67|22274.67|10
1732093380000|2024-11-20 09:03:00|22361.35|22281.35|22359.86|22279.86|22364.82|22284.82|22359.86|22279.86|10
1732093390000|2024-11-20 09:03:10|22358.2|22278.2|22357.67|22277.67|22358.38|22278.38|22356.69|22276.69|9
1732093400000|2024-11-20 09:03:20|22357.87|22277.87|22356.47|22276.47|22359.58|22279.58|22356.47|22276.47|10
1732093410000|2024-11-20 09:03:30|22355.89|22275.89|22357.66|22277.66|22357.66|22277.66|22354.04|22274.04|10
1732093420000|2024-11-20 09:03:40|22355.64|22275.64|22347.18|22267.18|22355.64|22275.64|22347.18|22267.18|10
1732093430000|2024-11-20 09:03:50|22345.34|22265.34|22341.36|22261.36|22345.34|22265.34|22340.97|22260.97|10
1732093440000|2024-11-20 09:04:00|22341.51|22261.51|22337.33|22257.33|22341.56|22261.56|22336.01|22256.01|10
1732093450000|2024-11-20 09:04:10|22336.59|22256.59|22332.73|22252.73|22336.77|22256.77|22332.73|22252.73|10
1732093460000|2024-11-20 09:04:20|22332.51|22252.51|22330.55|22250.55|22332.51|22252.51|22330.2|22250.2|10
1732093470000|2024-11-20 09:04:30|22330.33|22250.33|22328.17|22248.17|22330.33|22250.33|22328.17|22248.17|10
1732093480000|2024-11-20 09:04:40|22328.24|22248.24|22326.53|22246.53|22328.24|22248.24|22326.53|22246.53|10
1732093490000|2024-11-20 09:04:50|22326.9|22246.9|22324.31|22244.31|22327.26|22247.26|22324.31|22244.31|10
1732093500000|2024-11-20 09:05:00|22324.27|22244.27|22323.58|22243.58|22325.45|22245.45|22323.21|22243.21|10
1732093510000|2024-11-20 09:05:10|22327.56|22247.56|22330.29|22250.29|22330.43|22250.43|22327.56|22247.56|9
1732093520000|2024-11-20 09:05:20|22330.82|22250.82|22331.79|22251.79|22333.28|22253.28|22330.49|22250.49|10
1732093530000|2024-11-20 09:05:30|22331.67|22251.67|22334.23|22254.23|22334.23|22254.23|22331.44|22251.44|10
1732093540000|2024-11-20 09:05:40|22334.04|22254.04|22329.99|22249.99|22334.04|22254.04|22329.54|22249.54|10
1732093550000|2024-11-20 09:05:50|22330.64|22250.64|22330.06|22250.06|22331.2|22251.2|22330.06|22250.06|10
1732093560000|2024-11-20 09:06:00|22329.89|22249.89|22329.07|22249.07|22330.74|22250.74|22328.96|22248.96|9
1732093570000|2024-11-20 09:06:10|22329.5|22249.5|22323.1|22243.1|22329.51|22249.51|22323.1|22243.1|10
1732093580000|2024-11-20 09:06:20|22323.84|22243.84|22323.49|22243.49|22324.3|22244.3|22323.49|22243.49|10
1732093590000|2024-11-20 09:06:30|22323.5|22243.5|22323.79|22243.79|22324.23|22244.23|22323.19|22243.19|10
1732093600000|2024-11-20 09:06:40|22323.9|22243.9|22323.92|22243.92|22323.92|22243.92|22323.9|22243.9|2
1732093610000|2024-11-20 09:06:50|22326.02|22246.02|22323.04|22243.04|22326.02|22246.02|22322.96|22242.96|10
1732093620000|2024-11-20 09:07:00|22327.98|22247.98|22327.72|22247.72|22328.24|22248.24|22327.62|22247.62|10
1732093630000|2024-11-20 09:07:10|22327.81|22247.81|22331.54|22251.54|22331.54|22251.54|22327.81|22247.81|10
1732093640000|2024-11-20 09:07:20|22330.47|22250.47|22320.02|22240.02|22330.47|22250.47|22320.02|22240.02|10
1732093650000|2024-11-20 09:07:30|22320.29|22240.29|22318|22238|22320.29|22240.29|22317.98|22237.98|9
1732093660000|2024-11-20 09:07:40|22318.09|22238.09|22312.66|22232.66|22318.59|22238.59|22312.66|22232.66|9
1732093670000|2024-11-20 09:07:50|22312.23|22232.23|22307.31|22227.31|22312.23|22232.23|22307.31|22227.31|10
1732093680000|2024-11-20 09:08:00|22306.78|22226.78|22304.43|22224.43|22306.81|22226.81|22304.43|22224.43|10
1732093690000|2024-11-20 09:08:10|22303.45|22223.45|22297.86|22217.86|22303.45|22223.45|22297.86|22217.86|10
1732093700000|2024-11-20 09:08:20|22297.75|22217.75|22289.71|22209.71|22297.75|22217.75|22289.71|22209.71|10
1732093710000|2024-11-20 09:08:30|22289.16|22209.16|22292.04|22212.04|22292.62|22212.62|22289.16|22209.16|10
1732093720000|2024-11-20 09:08:40|22290.5|22210.5|22293.37|22213.37|22294.33|22214.33|22290.5|22210.5|10
1732093730000|2024-11-20 09:08:50|22293.63|22213.63|22295.5|22215.5|22295.5|22215.5|22293.28|22213.28|10
1732093740000|2024-11-20 09:09:00|22295.75|22215.75|22297.26|22217.26|22297.26|22217.26|22295.34|22215.34|10
1732093750000|2024-11-20 09:09:10|22297.1|22217.1|22295.04|22215.04|22297.12|22217.12|22294.4|22214.4|10
1732093760000|2024-11-20 09:09:20|22294.89|22214.89|22295.48|22215.48|22295.61|22215.61|22294.73|22214.73|10
1732093770000|2024-11-20 09:09:30|22295.38|22215.38|22300.09|22220.09|22300.09|22220.09|22295.38|22215.38|9
1732093780000|2024-11-20 09:09:40|22300.33|22220.33|22302.95|22222.95|22302.95|22222.95|22300.33|22220.33|10
1732093790000|2024-11-20 09:09:50|22302.85|22222.85|22305.06|22225.06|22305.49|22225.49|22302.85|22222.85|10
1732093800000|2024-11-20 09:10:00|22305.12|22225.12|22305.42|22225.42|22305.97|22225.97|22303.28|22223.28|10
1732093810000|2024-11-20 09:10:10|22305.53|22225.53|22316.44|22236.44|22316.44|22236.44|22305.53|22225.53|10
1732093820000|2024-11-20 09:10:20|22316.33|22236.33|22321.26|22241.26|22321.26|22241.26|22316.33|22236.33|10
1732093830000|2024-11-20 09:10:30|22321.66|22241.66|22326.95|22246.95|22326.95|22246.95|22321.43|22241.43|10
1732093840000|2024-11-20 09:10:40|22328.08|22248.08|22329.98|22249.98|22330.13|22250.13|22327.56|22247.56|10
1732093850000|2024-11-20 09:10:50|22330.26|22250.26|22336.1|22256.1|22336.1|22256.1|22330.26|22250.26|9
1732093860000|2024-11-20 09:11:00|22336.5|22256.5|22337.11|22257.11|22337.16|22257.16|22336.05|22256.05|10
1732093870000|2024-11-20 09:11:10|22336.28|22256.28|22334.91|22254.91|22336.28|22256.28|22334.43|22254.43|10
1732093880000|2024-11-20 09:11:20|22334.87|22254.87|22340.37|22260.37|22340.52|22260.52|22334.2|22254.2|10
1732093890000|2024-11-20 09:11:30|22339.93|22259.93|22342.19|22262.19|22342.46|22262.46|22339.93|22259.93|9
1732093900000|2024-11-20 09:11:40|22342.06|22262.06|22346.24|22266.24|22347.18|22267.18|22342.06|22262.06|10
1732093910000|2024-11-20 09:11:50|22346.47|22266.47|22349.89|22269.89|22349.9|22269.9|22346.47|22266.47|10
1732093920000|2024-11-20 09:12:00|22350.57|22270.57|22359.92|22279.92|22360.33|22280.33|22350.57|22270.57|10
1732093930000|2024-11-20 09:12:10|22360.18|22280.18|22362.49|22282.49|22363.44|22283.44|22360.18|22280.18|10
1732093940000|2024-11-20 09:12:20|22360.79|22280.79|22354.47|22274.47|22360.79|22280.79|22354.47|22274.47|10
1732093950000|2024-11-20 09:12:30|22354.3|22274.3|22358.04|22278.04|22358.04|22278.04|22353.69|22273.69|10
1732093960000|2024-11-20 09:12:40|22358.18|22278.18|22357.99|22277.99|22358.18|22278.18|22357.39|22277.39|10
1732093970000|2024-11-20 09:12:50|22357.44|22277.44|22362.05|22282.05|22362.18|22282.18|22357.44|22277.44|10
1732093980000|2024-11-20 09:13:00|22362.48|22282.48|22370.65|22290.65|22370.65|22290.65|22362.48|22282.48|9
1732093990000|2024-11-20 09:13:10|22370.8|22290.8|22371.8|22291.8|22371.8|22291.8|22370.79|22290.79|10
1732094000000|2024-11-20 09:13:20|22370.8|22290.8|22373.92|22293.92|22373.92|22293.92|22370.8|22290.8|10
1732094010000|2024-11-20 09:13:30|22373.6|22293.6|22370.88|22290.88|22373.74|22293.74|22370.88|22290.88|10
1732094020000|2024-11-20 09:13:40|22370.53|22290.53|22374.62|22294.62|22375.89|22295.89|22370.53|22290.53|10
1732094030000|2024-11-20 09:13:50|22374.93|22294.93|22376.49|22296.49|22376.82|22296.82|22374.93|22294.93|10
1732094040000|2024-11-20 09:14:00|22375.53|22295.53|22374.15|22294.15|22375.82|22295.82|22374.06|22294.06|10
1732094050000|2024-11-20 09:14:10|22374.37|22294.37|22381.05|22301.05|22381.05|22301.05|22374.37|22294.37|10
1732094060000|2024-11-20 09:14:20|22381.04|22301.04|22380.03|22300.03|22381.04|22301.04|22379.26|22299.26|10
1732094070000|2024-11-20 09:14:30|22381.8|22301.8|22380.26|22300.26|22381.8|22301.8|22380.26|22300.26|10
1732094080000|2024-11-20 09:14:40|22380.49|22300.49|22380.44|22300.44|22382.1|22302.1|22380.38|22300.38|10
1732094090000|2024-11-20 09:14:50|22380.66|22300.66|22378.76|22298.76|22380.94|22300.94|22378.76|22298.76|10
1732094100000|2024-11-20 09:15:00|22378.72|22298.72|22376.98|22296.98|22378.72|22298.72|22375.54|22295.54|10
1732094110000|2024-11-20 09:15:10|22378.87|22298.87|22384.03|22304.03|22384.13|22304.13|22378.87|22298.87|10
1732094120000|2024-11-20 09:15:20|22382.93|22302.93|22382.77|22302.77|22383.25|22303.25|22382.05|22302.05|10
1732094130000|2024-11-20 09:15:30|22383.81|22303.81|22385.97|22305.97|22385.97|22305.97|22383.67|22303.67|10
1732094140000|2024-11-20 09:15:40|22386.57|22306.57|22390.34|22310.34|22390.34|22310.34|22386.57|22306.57|10
1732094150000|2024-11-20 09:15:50|22389.93|22309.93|22392.65|22312.65|22392.89|22312.89|22389.93|22309.93|10
1732094160000|2024-11-20 09:16:00|22393.01|22313.01|22395.26|22315.26|22395.38|22315.38|22393.01|22313.01|10
1732094170000|2024-11-20 09:16:10|22397.77|22317.77|22398.67|22318.67|22399.61|22319.61|22397.13|22317.13|10
1732094180000|2024-11-20 09:16:20|22398.04|22318.04|22400.1|22320.1|22400.13|22320.13|22398.04|22318.04|10
1732094190000|2024-11-20 09:16:30|22400.99|22320.99|22406.74|22326.74|22406.77|22326.77|22400.99|22320.99|10
1732094200000|2024-11-20 09:16:40|22406.07|22326.07|22406.45|22326.45|22406.86|22326.86|22406|22326|10
1732094210000|2024-11-20 09:16:50|22407.38|22327.38|22401.17|22321.17|22407.38|22327.38|22401.17|22321.17|10
1732094220000|2024-11-20 09:17:00|22400.31|22320.31|22401.24|22321.24|22404.55|22324.55|22400.31|22320.31|10
1732094230000|2024-11-20 09:17:10|22400.73|22320.73|22389.93|22309.93|22400.73|22320.73|22389.47|22309.47|10
1732094240000|2024-11-20 09:17:20|22390.1|22310.1|22394.07|22314.07|22394.07|22314.07|22390.1|22310.1|10
1732094250000|2024-11-20 09:17:30|22395.19|22315.19|22399.27|22319.27|22399.27|22319.27|22395.19|22315.19|10
1732094260000|2024-11-20 09:17:40|22402.05|22322.05|22399.78|22319.78|22403.49|22323.49|22399.78|22319.78|9
1732094270000|2024-11-20 09:17:50|22400.54|22320.54|22400.54|22320.54|22400.54|22320.54|22399.36|22319.36|10
1732094280000|2024-11-20 09:18:00|22400.61|22320.61|22399.74|22319.74|22400.95|22320.95|22396.64|22316.64|10
1732094290000|2024-11-20 09:18:10|22399.13|22319.13|22403.36|22323.36|22403.36|22323.36|22398.8|22318.8|10
1732094300000|2024-11-20 09:18:20|22403.24|22323.24|22409.92|22329.92|22412.77|22332.77|22403.24|22323.24|10
1732094310000|2024-11-20 09:18:30|22409.14|22329.14|22402.37|22322.37|22409.14|22329.14|22402.37|22322.37|10
1732094320000|2024-11-20 09:18:40|22402.35|22322.35|22403.44|22323.44|22404.94|22324.94|22401.74|22321.74|10
1732094330000|2024-11-20 09:18:50|22403.58|22323.58|22401.54|22321.54|22403.91|22323.91|22401.54|22321.54|10
1732094340000|2024-11-20 09:19:00|22402.77|22322.77|22407.27|22327.27|22407.27|22327.27|22402.77|22322.77|10
1732094350000|2024-11-20 09:19:10|22407.69|22327.69|22405.62|22325.62|22408.59|22328.59|22405.59|22325.59|10
1732094360000|2024-11-20 09:19:20|22405.17|22325.17|22408.32|22328.32|22408.32|22328.32|22404.55|22324.55|10
1732094370000|2024-11-20 09:19:30|22408.96|22328.96|22409.86|22329.86|22411|22331|22408.96|22328.96|10
1732094380000|2024-11-20 09:19:40|22410.94|22330.94|22414.74|22334.74|22415.36|22335.36|22410.94|22330.94|10
1732094390000|2024-11-20 09:19:50|22414.71|22334.71|22414.47|22334.47|22415.22|22335.22|22414.26|22334.26|10
1732094400000|2024-11-20 09:20:00|22415|22335|22416.58|22336.58|22416.58|22336.58|22414.78|22334.78|9
1732094410000|2024-11-20 09:20:10|22416.77|22336.77|22417.78|22337.78|22418.95|22338.95|22416.12|22336.12|10
1732094420000|2024-11-20 09:20:20|22417.76|22337.76|22418.17|22338.17|22418.7|22338.7|22417.76|22337.76|10
1732094430000|2024-11-20 09:20:30|22418.39|22338.39|22419.85|22339.85|22420.02|22340.02|22418.39|22338.39|10
1732094440000|2024-11-20 09:20:40|22420.21|22340.21|22424.8|22344.8|22424.85|22344.85|22419.89|22339.89|10
1732094450000|2024-11-20 09:20:50|22426.76|22346.76|22428.47|22348.47|22428.59|22348.59|22426.08|22346.08|10
1732094460000|2024-11-20 09:21:00|22428.52|22348.52|22429.14|22349.14|22429.82|22349.82|22428.1|22348.1|10
1732094470000|2024-11-20 09:21:10|22429.12|22349.12|22432.02|22352.02|22432.02|22352.02|22429.12|22349.12|10
1732094480000|2024-11-20 09:21:20|22432.27|22352.27|22437.3|22357.3|22437.3|22357.3|22432.27|22352.27|10
1732094490000|2024-11-20 09:21:30|22439.28|22359.28|22442.53|22362.53|22443.74|22363.74|22439.28|22359.28|10
1732094500000|2024-11-20 09:21:40|22442.47|22362.47|22441.88|22361.88|22442.98|22362.98|22441.76|22361.76|10
1732094510000|2024-11-20 09:21:50|22442.96|22362.96|22446.28|22366.28|22446.28|22366.28|22442.96|22362.96|10
1732094520000|2024-11-20 09:22:00|22446.12|22366.12|22450.8|22370.8|22451.59|22371.59|22446.12|22366.12|10
1732094530000|2024-11-20 09:22:10|22449.6|22369.6|22451.29|22371.29|22451.92|22371.92|22449.6|22369.6|9
1732094540000|2024-11-20 09:22:20|22451.84|22371.84|22451.98|22371.98|22454.42|22374.42|22451.52|22371.52|10
1732094550000|2024-11-20 09:22:30|22453.28|22373.28|22454.36|22374.36|22457.11|22377.11|22453.28|22373.28|10
1732094560000|2024-11-20 09:22:40|22453.67|22373.67|22447.59|22367.59|22453.91|22373.91|22447.26|22367.26|10
1732094570000|2024-11-20 09:22:50|22449.43|22369.43|22448.09|22368.09|22451.06|22371.06|22448.09|22368.09|10
1732094580000|2024-11-20 09:23:00|22447.46|22367.46|22451.35|22371.35|22453.44|22373.44|22447.46|22367.46|10
1732094590000|2024-11-20 09:23:10|22451.77|22371.77|22446.93|22366.93|22451.77|22371.77|22446.93|22366.93|10
1732094600000|2024-11-20 09:23:20|22446.33|22366.33|22445.8|22365.8|22447.3|22367.3|22445.8|22365.8|10
1732094610000|2024-11-20 09:23:30|22445.67|22365.67|22439.53|22359.53|22445.67|22365.67|22439.53|22359.53|10
1732094620000|2024-11-20 09:23:40|22438.95|22358.95|22435.25|22355.25|22439.04|22359.04|22435.25|22355.25|10
1732094630000|2024-11-20 09:23:50|22435.58|22355.58|22432.81|22352.81|22436|22356|22432.49|22352.49|10
1732094640000|2024-11-20 09:24:00|22432.88|22352.88|22431.59|22351.59|22433.67|22353.67|22431.59|22351.59|9
1732094650000|2024-11-20 09:24:10|22431.58|22351.58|22424.63|22344.63|22431.67|22351.67|22424.63|22344.63|10
1732094660000|2024-11-20 09:24:20|22423.84|22343.84|22413.13|22333.13|22423.84|22343.84|22413.13|22333.13|10
1732094670000|2024-11-20 09:24:30|22411.87|22331.87|22404.42|22324.42|22411.87|22331.87|22404.42|22324.42|10
1732094680000|2024-11-20 09:24:40|22403.97|22323.97|22400.23|22320.23|22403.97|22323.97|22400.23|22320.23|10
1732094690000|2024-11-20 09:24:50|22399.92|22319.92|22396.64|22316.64|22399.92|22319.92|22395.42|22315.42|10
1732094700000|2024-11-20 09:25:00|22396.06|22316.06|22395.18|22315.18|22397.46|22317.46|22395.18|22315.18|10
1732094710000|2024-11-20 09:25:10|22395.73|22315.73|22395.58|22315.58|22396.53|22316.53|22394.78|22314.78|10
1732094720000|2024-11-20 09:25:20|22395.72|22315.72|22395.87|22315.87|22399.79|22319.79|22395.46|22315.46|10
1732094730000|2024-11-20 09:25:30|22395.91|22315.91|22395.82|22315.82|22397.4|22317.4|22395.82|22315.82|10
1732094740000|2024-11-20 09:25:40|22396.37|22316.37|22394.98|22314.98|22397.61|22317.61|22394.98|22314.98|10
1732094750000|2024-11-20 09:25:50|22395.22|22315.22|22389.81|22309.81|22395.22|22315.22|22389.81|22309.81|10
1732094760000|2024-11-20 09:26:00|22390.01|22310.01|22388.05|22308.05|22390.01|22310.01|22386.46|22306.46|10
1732094770000|2024-11-20 09:26:10|22388.21|22308.21|22390.15|22310.15|22390.15|22310.15|22386.63|22306.63|10
1732094780000|2024-11-20 09:26:20|22390.6|22310.6|22391.96|22311.96|22392.59|22312.59|22390.6|22310.6|10
1732094790000|2024-11-20 09:26:30|22391.6|22311.6|22392.15|22312.15|22392.22|22312.22|22390.92|22310.92|9
1732094800000|2024-11-20 09:26:40|22392.32|22312.32|22379.54|22299.54|22392.32|22312.32|22379.54|22299.54|9
1732094810000|2024-11-20 09:26:50|22379.52|22299.52|22378|22298|22379.59|22299.59|22377.67|22297.67|10
1732094820000|2024-11-20 09:27:00|22377.17|22297.17|22372.38|22292.38|22377.17|22297.17|22372.36|22292.36|10
1732094830000|2024-11-20 09:27:10|22372.08|22292.08|22370.14|22290.14|22372.08|22292.08|22370.14|22290.14|10
1732094840000|2024-11-20 09:27:20|22369.08|22289.08|22367.58|22287.58|22369.08|22289.08|22367.56|22287.56|10
1732094850000|2024-11-20 09:27:30|22366.36|22286.36|22368.03|22288.03|22369.63|22289.63|22365.14|22285.14|10
1732094860000|2024-11-20 09:27:40|22367.87|22287.87|22375.9|22295.9|22375.9|22295.9|22367.87|22287.87|10
1732094870000|2024-11-20 09:27:50|22375.99|22295.99|22378.91|22298.91|22379.46|22299.46|22375.99|22295.99|10
1732094880000|2024-11-20 09:28:00|22378.5|22298.5|22376.94|22296.94|22378.51|22298.51|22374.53|22294.53|10
1732094890000|2024-11-20 09:28:10|22376.8|22296.8|22376.3|22296.3|22378.1|22298.1|22375.96|22295.96|10
1732094900000|2024-11-20 09:28:20|22376.1|22296.1|22378.28|22298.28|22378.57|22298.57|22376.02|22296.02|10
1732094910000|2024-11-20 09:28:30|22378.36|22298.36|22374.97|22294.97|22378.39|22298.39|22374.97|22294.97|9
1732094920000|2024-11-20 09:28:40|22374.23|22294.23|22372.64|22292.64|22374.23|22294.23|22372.64|22292.64|10
1732094930000|2024-11-20 09:28:50|22372.43|22292.43|22365.17|22285.17|22372.43|22292.43|22365.12|22285.12|10
1732094940000|2024-11-20 09:29:00|22365.22|22285.22|22364.78|22284.78|22366.79|22286.79|22364.68|22284.68|10
1732094950000|2024-11-20 09:29:10|22365.17|22285.17|22365.81|22285.81|22365.99|22285.99|22365.17|22285.17|10
1732094960000|2024-11-20 09:29:20|22366.71|22286.71|22362.83|22282.83|22366.71|22286.71|22362.83|22282.83|10
1732094970000|2024-11-20 09:29:30|22362.86|22282.86|22360.25|22280.25|22362.86|22282.86|22360.25|22280.25|10
1732094980000|2024-11-20 09:29:40|22358.61|22278.61|22357.75|22277.75|22359.13|22279.13|22356.88|22276.88|10
1732094990000|2024-11-20 09:29:50|22357.89|22277.89|22353.69|22273.69|22357.89|22277.89|22353.55|22273.55|9
1732095000000|2024-11-20 09:30:00|22353.39|22273.39|22356.49|22276.49|22357.51|22277.51|22353.39|22273.39|10
1732095010000|2024-11-20 09:30:10|22356.77|22276.77|22363.58|22283.58|22363.58|22283.58|22354.6|22274.6|10
1732095020000|2024-11-20 09:30:20|22363.67|22283.67|22363.29|22283.29|22363.93|22283.93|22362.37|22282.37|10
1732095030000|2024-11-20 09:30:30|22363.12|22283.12|22365.94|22285.94|22365.94|22285.94|22363.11|22283.11|9
1732095040000|2024-11-20 09:30:40|22365.63|22285.63|22362.35|22282.35|22365.63|22285.63|22361.97|22281.97|10
1732095050000|2024-11-20 09:30:50|22362.32|22282.32|22362.72|22282.72|22362.72|22282.72|22361.39|22281.39|10
1732095060000|2024-11-20 09:31:00|22362.55|22282.55|22351.71|22271.71|22362.73|22282.73|22351.71|22271.71|10
1732095070000|2024-11-20 09:31:10|22351.32|22271.32|22349.73|22269.73|22351.41|22271.41|22349.73|22269.73|10
1732095080000|2024-11-20 09:31:20|22350.18|22270.18|22351.64|22271.64|22352.06|22272.06|22349.9|22269.9|10
1732095090000|2024-11-20 09:31:30|22351.08|22271.08|22349.67|22269.67|22351.08|22271.08|22348.77|22268.77|10
1732095100000|2024-11-20 09:31:40|22349.7|22269.7|22347.5|22267.5|22349.7|22269.7|22347.5|22267.5|10
1732095110000|2024-11-20 09:31:50|22347.06|22267.06|22347.1|22267.1|22347.4|22267.4|22345.83|22265.83|9
1732095120000|2024-11-20 09:32:00|22347.67|22267.67|22354.48|22274.48|22354.48|22274.48|22347.67|22267.67|10
1732095130000|2024-11-20 09:32:10|22355.48|22275.48|22359.91|22279.91|22359.91|22279.91|22355.48|22275.48|10
1732095140000|2024-11-20 09:32:20|22358.71|22278.71|22356|22276|22358.71|22278.71|22355.99|22275.99|10
1732095150000|2024-11-20 09:32:30|22356.33|22276.33|22352.65|22272.65|22356.33|22276.33|22352.65|22272.65|10
1732095160000|2024-11-20 09:32:40|22352.35|22272.35|22351.26|22271.26|22352.35|22272.35|22351.12|22271.12|10
1732095170000|2024-11-20 09:32:50|22350.77|22270.77|22348.43|22268.43|22351.12|22271.12|22348.43|22268.43|10
1732095180000|2024-11-20 09:33:00|22348.19|22268.19|22349.16|22269.16|22349.35|22269.35|22347.52|22267.52|10
1732095190000|2024-11-20 09:33:10|22349.01|22269.01|22350.37|22270.37|22350.69|22270.69|22348.87|22268.87|10
1732095200000|2024-11-20 09:33:20|22350.97|22270.97|22350.56|22270.56|22350.97|22270.97|22349.46|22269.46|10
1732095210000|2024-11-20 09:33:30|22350.29|22270.29|22346.94|22266.94|22350.44|22270.44|22346.94|22266.94|10
1732095220000|2024-11-20 09:33:40|22347.13|22267.13|22344.24|22264.24|22347.13|22267.13|22344.24|22264.24|10
1732095230000|2024-11-20 09:33:50|22343.98|22263.98|22341.03|22261.03|22344.15|22264.15|22340.67|22260.67|10
1732095240000|2024-11-20 09:34:00|22340.96|22260.96|22334.52|22254.52|22341.06|22261.06|22334.52|22254.52|10
1732095250000|2024-11-20 09:34:10|22334.26|22254.26|22335.82|22255.82|22336.7|22256.7|22334.26|22254.26|10
1732095260000|2024-11-20 09:34:20|22335.99|22255.99|22328.69|22248.69|22335.99|22255.99|22328.69|22248.69|10
1732095270000|2024-11-20 09:34:30|22328.28|22248.28|22321.42|22241.42|22328.28|22248.28|22321.42|22241.42|10
1732095280000|2024-11-20 09:34:40|22321.64|22241.64|22323.16|22243.16|22323.16|22243.16|22321.64|22241.64|10
1732095290000|2024-11-20 09:34:50|22321.07|22241.07|22318.16|22238.16|22321.24|22241.24|22317.27|22237.27|10
1732095300000|2024-11-20 09:35:00|22319.01|22239.01|22318.36|22238.36|22320|22240|22318.36|22238.36|10
1732095310000|2024-11-20 09:35:10|22318.95|22238.95|22321.94|22241.94|22322.72|22242.72|22318.95|22238.95|10
1732095320000|2024-11-20 09:35:20|22321.73|22241.73|22327.26|22247.26|22327.26|22247.26|22320.19|22240.19|10
1732095330000|2024-11-20 09:35:30|22328.16|22248.16|22331.12|22251.12|22331.18|22251.18|22327.28|22247.28|10
1732095340000|2024-11-20 09:35:40|22331.21|22251.21|22333.91|22253.91|22333.91|22253.91|22331.2|22251.2|10
1732095350000|2024-11-20 09:35:50|22334.36|22254.36|22336.85|22256.85|22337.16|22257.16|22334.36|22254.36|10
1732095360000|2024-11-20 09:36:00|22337.04|22257.04|22341.72|22261.72|22341.72|22261.72|22336.77|22256.77|10
1732095370000|2024-11-20 09:36:10|22341.83|22261.83|22344.04|22264.04|22344.04|22264.04|22341.12|22261.12|9
1732095380000|2024-11-20 09:36:20|22343.06|22263.06|22344.56|22264.56|22345.3|22265.3|22343.06|22263.06|10
1732095390000|2024-11-20 09:36:30|22343.86|22263.86|22342.38|22262.38|22344.22|22264.22|22342.38|22262.38|9
1732095400000|2024-11-20 09:36:40|22352.63|22272.63|22349.89|22269.89|22353.24|22273.24|22349.89|22269.89|10
1732095410000|2024-11-20 09:36:50|22349.77|22269.77|22351.58|22271.58|22351.58|22271.58|22348.67|22268.67|10
1732095420000|2024-11-20 09:37:00|22352.04|22272.04|22355.01|22275.01|22355.01|22275.01|22352.04|22272.04|10
1732095430000|2024-11-20 09:37:10|22355.54|22275.54|22357.32|22277.32|22357.32|22277.32|22355.54|22275.54|9
1732095440000|2024-11-20 09:37:20|22357.17|22277.17|22350.27|22270.27|22359.87|22279.87|22349.81|22269.81|9
1732095450000|2024-11-20 09:37:30|22352.52|22272.52|22352.91|22272.91|22353.2|22273.2|22352.25|22272.25|10
1732095460000|2024-11-20 09:37:40|22352.78|22272.78|22352.46|22272.46|22353.57|22273.57|22352.46|22272.46|10
1732095470000|2024-11-20 09:37:50|22352.13|22272.13|22352.84|22272.84|22352.84|22272.84|22351.85|22271.85|10
1732095480000|2024-11-20 09:38:00|22352.21|22272.21|22353.34|22273.34|22353.34|22273.34|22352.1|22272.1|10
1732095490000|2024-11-20 09:38:10|22353.56|22273.56|22355.52|22275.52|22355.52|22275.52|22352.16|22272.16|10
1732095500000|2024-11-20 09:38:20|22356.58|22276.58|22353.38|22273.38|22356.58|22276.58|22353.24|22273.24|10
1732095510000|2024-11-20 09:38:30|22353.51|22273.51|22349.09|22269.09|22353.51|22273.51|22349.09|22269.09|10
1732095520000|2024-11-20 09:38:40|22347.7|22267.7|22348.52|22268.52|22348.56|22268.56|22346.37|22266.37|10
1732095530000|2024-11-20 09:38:50|22348.57|22268.57|22347.06|22267.06|22348.75|22268.75|22346.43|22266.43|10
1732095540000|2024-11-20 09:39:00|22347.69|22267.69|22346.16|22266.16|22349.27|22269.27|22346.16|22266.16|10
1732095550000|2024-11-20 09:39:10|22346.27|22266.27|22345.41|22265.41|22347.44|22267.44|22345.41|22265.41|10
1732095560000|2024-11-20 09:39:20|22345.71|22265.71|22345.51|22265.51|22345.71|22265.71|22343.83|22263.83|10
1732095570000|2024-11-20 09:39:30|22346|22266|22345.13|22265.13|22346.2|22266.2|22345.1|22265.1|10
1732095580000|2024-11-20 09:39:40|22345.09|22265.09|22345.48|22265.48|22345.48|22265.48|22344.2|22264.2|10
1732095590000|2024-11-20 09:39:50|22345.44|22265.44|22345.98|22265.98|22346.03|22266.03|22345.26|22265.26|10
1732095600000|2024-11-20 09:40:00|22345.84|22265.84|22348.75|22268.75|22348.75|22268.75|22345.23|22265.23|10
1732095610000|2024-11-20 09:40:10|22349.31|22269.31|22353.45|22273.45|22353.86|22273.86|22349.31|22269.31|10
1732095620000|2024-11-20 09:40:20|22353.88|22273.88|22356.38|22276.38|22356.38|22276.38|22353.88|22273.88|10
1732095630000|2024-11-20 09:40:30|22357.6|22277.6|22362.86|22282.86|22362.86|22282.86|22357.6|22277.6|10
1732095640000|2024-11-20 09:40:40|22362.55|22282.55|22367.36|22287.36|22367.36|22287.36|22361.99|22281.99|10
1732095650000|2024-11-20 09:40:50|22367.68|22287.68|22370.1|22290.1|22370.15|22290.15|22367.68|22287.68|10
1732095660000|2024-11-20 09:41:00|22370.24|22290.24|22376.99|22296.99|22376.99|22296.99|22370.24|22290.24|10
1732095670000|2024-11-20 09:41:10|22376.28|22296.28|22371.81|22291.81|22376.32|22296.32|22371.55|22291.55|10
1732095680000|2024-11-20 09:41:20|22371.48|22291.48|22373.55|22293.55|22373.55|22293.55|22371.48|22291.48|10
1732095690000|2024-11-20 09:41:30|22374.01|22294.01|22368.47|22288.47|22374.01|22294.01|22368.47|22288.47|10
1732095700000|2024-11-20 09:41:40|22368.22|22288.22|22361|22281|22368.22|22288.22|22359.57|22279.57|10
1732095710000|2024-11-20 09:41:50|22360.39|22280.39|22362.17|22282.17|22362.31|22282.31|22360.09|22280.09|10
1732095720000|2024-11-20 09:42:00|22363.04|22283.04|22365.26|22285.26|22365.26|22285.26|22363.04|22283.04|10
1732095730000|2024-11-20 09:42:10|22365.28|22285.28|22365.04|22285.04|22365.93|22285.93|22365.04|22285.04|10
1732095740000|2024-11-20 09:42:20|22365.49|22285.49|22373.47|22293.47|22373.47|22293.47|22365.49|22285.49|10
1732095750000|2024-11-20 09:42:30|22373.31|22293.31|22372.39|22292.39|22374.66|22294.66|22372.39|22292.39|10
1732095760000|2024-11-20 09:42:40|22373.06|22293.06|22370.8|22290.8|22373.6|22293.6|22370.8|22290.8|10
1732095770000|2024-11-20 09:42:50|22370.76|22290.76|22366.17|22286.17|22370.76|22290.76|22366.17|22286.17|10
1732095780000|2024-11-20 09:43:00|22365.84|22285.84|22364.75|22284.75|22365.98|22285.98|22364.75|22284.75|10
1732095790000|2024-11-20 09:43:10|22364.76|22284.76|22365.44|22285.44|22365.44|22285.44|22364.02|22284.02|10
1732095800000|2024-11-20 09:43:20|22365.1|22285.1|22367.82|22287.82|22367.82|22287.82|22364.38|22284.38|10
1732095810000|2024-11-20 09:43:30|22367.77|22287.77|22370.61|22290.61|22370.61|22290.61|22367.77|22287.77|9
1732095820000|2024-11-20 09:43:40|22371.65|22291.65|22374.09|22294.09|22374.09|22294.09|22371.25|22291.25|10
1732095830000|2024-11-20 09:43:50|22374.64|22294.64|22377.22|22297.22|22377.22|22297.22|22374.09|22294.09|9
1732095840000|2024-11-20 09:44:00|22377.16|22297.16|22376.87|22296.87|22377.64|22297.64|22376.39|22296.39|10
1732095850000|2024-11-20 09:44:10|22377.46|22297.46|22377.13|22297.13|22377.46|22297.46|22375.84|22295.84|10
1732095860000|2024-11-20 09:44:20|22377.09|22297.09|22382.73|22302.73|22382.73|22302.73|22376.86|22296.86|10
1732095870000|2024-11-20 09:44:30|22383.33|22303.33|22382.78|22302.78|22383.48|22303.48|22382.78|22302.78|10
1732095880000|2024-11-20 09:44:40|22382.89|22302.89|22380.25|22300.25|22383.25|22303.25|22380.25|22300.25|10
1732095890000|2024-11-20 09:44:50|22380.2|22300.2|22384.35|22304.35|22384.35|22304.35|22380.2|22300.2|10
1732095900000|2024-11-20 09:45:00|22384.63|22304.63|22384.1|22304.1|22385.52|22305.52|22384.1|22304.1|10
1732095910000|2024-11-20 09:45:10|22383.9|22303.9|22385.99|22305.99|22385.99|22305.99|22383.46|22303.46|10
1732095920000|2024-11-20 09:45:20|22385.95|22305.95|22390.11|22310.11|22390.11|22310.11|22385.95|22305.95|10
1732095930000|2024-11-20 09:45:30|22389.69|22309.69|22389.53|22309.53|22389.8|22309.8|22389.47|22309.47|9
1732095940000|2024-11-20 09:45:40|22389.92|22309.92|22388.08|22308.08|22390.63|22310.63|22388.08|22308.08|10
1732095950000|2024-11-20 09:45:50|22388.98|22308.98|22390.37|22310.37|22390.37|22310.37|22388.98|22308.98|10
1732095960000|2024-11-20 09:46:00|22390.02|22310.02|22390.53|22310.53|22390.53|22310.53|22389.68|22309.68|10
1732095970000|2024-11-20 09:46:10|22390.43|22310.43|22391.27|22311.27|22391.74|22311.74|22389.37|22309.37|10
1732095980000|2024-11-20 09:46:20|22391.44|22311.44|22387.77|22307.77|22391.44|22311.44|22387.77|22307.77|10
1732095990000|2024-11-20 09:46:30|22387.38|22307.38|22385.72|22305.72|22387.38|22307.38|22385.72|22305.72|10
1732096000000|2024-11-20 09:46:40|22386.01|22306.01|22384.53|22304.53|22386.01|22306.01|22384.24|22304.24|10
1732096010000|2024-11-20 09:46:50|22384.31|22304.31|22383.64|22303.64|22384.82|22304.82|22383.46|22303.46|10
1732096020000|2024-11-20 09:47:00|22383.25|22303.25|22385.96|22305.96|22386.49|22306.49|22383.25|22303.25|10
1732096030000|2024-11-20 09:47:10|22386.26|22306.26|22390.53|22310.53|22390.53|22310.53|22386.26|22306.26|10
1732096040000|2024-11-20 09:47:20|22389.81|22309.81|22388.15|22308.15|22390.28|22310.28|22388.15|22308.15|10
1732096050000|2024-11-20 09:47:30|22388.54|22308.54|22388.78|22308.78|22391.22|22311.22|22388.54|22308.54|10
1732096060000|2024-11-20 09:47:40|22389.21|22309.21|22387.41|22307.41|22389.41|22309.41|22387.41|22307.41|10
1732096070000|2024-11-20 09:47:50|22386.88|22306.88|22385.29|22305.29|22386.88|22306.88|22385.29|22305.29|10
1732096080000|2024-11-20 09:48:00|22385.48|22305.48|22382.69|22302.69|22385.49|22305.49|22382.69|22302.69|9
1732096090000|2024-11-20 09:48:10|22382.73|22302.73|22388.71|22308.71|22389.32|22309.32|22382.73|22302.73|10
1732096100000|2024-11-20 09:48:20|22388.31|22308.31|22388.6|22308.6|22388.95|22308.95|22388.04|22308.04|10
1732096110000|2024-11-20 09:48:30|22388.5|22308.5|22388.77|22308.77|22388.77|22308.77|22387.27|22307.27|10
1732096120000|2024-11-20 09:48:40|22389.06|22309.06|22390.95|22310.95|22390.95|22310.95|22389.06|22309.06|10
1732096130000|2024-11-20 09:48:50|22391.18|22311.18|22392.85|22312.85|22392.85|22312.85|22391.18|22311.18|10
1732096140000|2024-11-20 09:49:00|22390.8|22310.8|22387.79|22307.79|22390.8|22310.8|22387.79|22307.79|10
1732096150000|2024-11-20 09:49:10|22387.7|22307.7|22391.14|22311.14|22391.96|22311.96|22387.7|22307.7|10
1732096160000|2024-11-20 09:49:20|22390.65|22310.65|22391.59|22311.59|22392.33|22312.33|22390.65|22310.65|10
1732096170000|2024-11-20 09:49:30|22391.28|22311.28|22385.32|22305.32|22391.28|22311.28|22385.32|22305.32|10
1732096180000|2024-11-20 09:49:40|22384.65|22304.65|22383.07|22303.07|22385.9|22305.9|22383.07|22303.07|9
1732096190000|2024-11-20 09:49:50|22382.64|22302.64|22377.13|22297.13|22382.64|22302.64|22377.13|22297.13|9
1732096200000|2024-11-20 09:50:00|22376.84|22296.84|22379.66|22299.66|22380.31|22300.31|22376.65|22296.65|10
1732096210000|2024-11-20 09:50:10|22380.19|22300.19|22378.9|22298.9|22380.31|22300.31|22378.9|22298.9|10
1732096220000|2024-11-20 09:50:20|22377.92|22297.92|22379.08|22299.08|22379.08|22299.08|22377.72|22297.72|10
1732096230000|2024-11-20 09:50:30|22378.94|22298.94|22376.75|22296.75|22378.94|22298.94|22376.74|22296.74|10
1732096240000|2024-11-20 09:50:40|22376.51|22296.51|22375.65|22295.65|22377.77|22297.77|22375.65|22295.65|10
1732096250000|2024-11-20 09:50:50|22375.85|22295.85|22375.46|22295.46|22375.85|22295.85|22374.21|22294.21|10
1732096260000|2024-11-20 09:51:00|22375.64|22295.64|22373.26|22293.26|22375.64|22295.64|22373.26|22293.26|10
1732096270000|2024-11-20 09:51:10|22373.46|22293.46|22370.78|22290.78|22373.61|22293.61|22370.67|22290.67|10
1732096280000|2024-11-20 09:51:20|22370.96|22290.96|22375.01|22295.01|22375.68|22295.68|22370.96|22290.96|10
1732096290000|2024-11-20 09:51:30|22374.97|22294.97|22373.79|22293.79|22374.97|22294.97|22373.44|22293.44|10
1732096300000|2024-11-20 09:51:40|22373.03|22293.03|22373.65|22293.65|22373.65|22293.65|22372.59|22292.59|10
1732096310000|2024-11-20 09:51:50|22374.16|22294.16|22374.99|22294.99|22374.99|22294.99|22373.6|22293.6|10
1732096320000|2024-11-20 09:52:00|22375.01|22295.01|22373.44|22293.44|22375.28|22295.28|22373.4|22293.4|10
1732096330000|2024-11-20 09:52:10|22373.21|22293.21|22373.94|22293.94|22374.85|22294.85|22373.21|22293.21|10
1732096340000|2024-11-20 09:52:20|22373.39|22293.39|22368.06|22288.06|22373.39|22293.39|22367.83|22287.83|10
1732096350000|2024-11-20 09:52:30|22367.73|22287.73|22361.78|22281.78|22367.73|22287.73|22361.76|22281.76|10
1732096360000|2024-11-20 09:52:40|22361.47|22281.47|22356.02|22276.02|22361.47|22281.47|22356.02|22276.02|10
1732096370000|2024-11-20 09:52:50|22356.01|22276.01|22355.66|22275.66|22356.16|22276.16|22355.4|22275.4|9
1732096380000|2024-11-20 09:53:00|22355.74|22275.74|22361.15|22281.15|22361.15|22281.15|22355.72|22275.72|10
1732096390000|2024-11-20 09:53:10|22360.98|22280.98|22356.76|22276.76|22361.24|22281.24|22356.76|22276.76|10
1732096400000|2024-11-20 09:53:20|22357.6|22277.6|22355.3|22275.3|22357.94|22277.94|22355.3|22275.3|10
1732096410000|2024-11-20 09:53:30|22356.27|22276.27|22355.35|22275.35|22357.96|22277.96|22355.35|22275.35|10
1732096420000|2024-11-20 09:53:40|22355.43|22275.43|22354.24|22274.24|22356.24|22276.24|22354.24|22274.24|10
1732096430000|2024-11-20 09:53:50|22352.85|22272.85|22355.18|22275.18|22356.47|22276.47|22352.04|22272.04|10
1732096440000|2024-11-20 09:54:00|22353.68|22273.68|22352.04|22272.04|22354.02|22274.02|22352.04|22272.04|10
1732096450000|2024-11-20 09:54:10|22351.67|22271.67|22350.33|22270.33|22351.71|22271.71|22350.27|22270.27|10
1732096460000|2024-11-20 09:54:20|22349.08|22269.08|22347.63|22267.63|22349.19|22269.19|22347.63|22267.63|10
1732096470000|2024-11-20 09:54:30|22346.87|22266.87|22346.95|22266.95|22347.79|22267.79|22346.87|22266.87|10
1732096480000|2024-11-20 09:54:40|22346.23|22266.23|22339.19|22259.19|22346.23|22266.23|22339.19|22259.19|10
1732096490000|2024-11-20 09:54:50|22338.28|22258.28|22334.48|22254.48|22338.28|22258.28|22334.4|22254.4|10
1732096500000|2024-11-20 09:55:00|22334.67|22254.67|22337.52|22257.52|22338.34|22258.34|22334.67|22254.67|10
1732096510000|2024-11-20 09:55:10|22337.71|22257.71|22335.45|22255.45|22338.92|22258.92|22332.83|22252.83|10
1732096520000|2024-11-20 09:55:20|22333.88|22253.88|22336.34|22256.34|22336.78|22256.78|22333.63|22253.63|10
1732096530000|2024-11-20 09:55:30|22336.08|22256.08|22335.17|22255.17|22336.8|22256.8|22334.98|22254.98|10
1732096540000|2024-11-20 09:55:40|22335.31|22255.31|22336.24|22256.24|22336.82|22256.82|22335.09|22255.09|10
1732096550000|2024-11-20 09:55:50|22336.21|22256.21|22335.79|22255.79|22336.33|22256.33|22334.87|22254.87|10
1732096560000|2024-11-20 09:56:00|22335.72|22255.72|22337.94|22257.94|22337.95|22257.95|22335.72|22255.72|8
1732096570000|2024-11-20 09:56:10|22337.78|22257.78|22339.04|22259.04|22339.1|22259.1|22337.76|22257.76|10
1732096580000|2024-11-20 09:56:20|22339.08|22259.08|22339.26|22259.26|22341.27|22261.27|22339.08|22259.08|10
1732096590000|2024-11-20 09:56:30|22339.58|22259.58|22339.58|22259.58|22340.25|22260.25|22339.4|22259.4|10
1732096600000|2024-11-20 09:56:40|22339.59|22259.59|22337.45|22257.45|22339.62|22259.62|22337.45|22257.45|10
1732096610000|2024-11-20 09:56:50|22337.56|22257.56|22331.81|22251.81|22337.56|22257.56|22331.81|22251.81|10
1732096620000|2024-11-20 09:57:00|22332.56|22252.56|22330.64|22250.64|22332.56|22252.56|22329.07|22249.07|10
1732096630000|2024-11-20 09:57:10|22330.54|22250.54|22333.24|22253.24|22333.24|22253.24|22330.54|22250.54|10
1732096640000|2024-11-20 09:57:20|22333.68|22253.68|22333.18|22253.18|22333.71|22253.71|22333.18|22253.18|9
1732096650000|2024-11-20 09:57:30|22334.28|22254.28|22337.4|22257.4|22337.56|22257.56|22334.28|22254.28|10
1732096660000|2024-11-20 09:57:40|22337.43|22257.43|22340.89|22260.89|22342.64|22262.64|22337.43|22257.43|9
1732096670000|2024-11-20 09:57:50|22341.45|22261.45|22340.21|22260.21|22341.72|22261.72|22339.89|22259.89|10
1732096680000|2024-11-20 09:58:00|22340.32|22260.32|22335.31|22255.31|22340.93|22260.93|22335.31|22255.31|10
1732096690000|2024-11-20 09:58:10|22335.53|22255.53|22335.02|22255.02|22335.82|22255.82|22334.34|22254.34|10
1732096700000|2024-11-20 09:58:20|22334.3|22254.3|22330.22|22250.22|22334.46|22254.46|22330.22|22250.22|10
1732096710000|2024-11-20 09:58:30|22329.91|22249.91|22330.07|22250.07|22330.63|22250.63|22329.73|22249.73|10
1732096720000|2024-11-20 09:58:40|22331.51|22251.51|22334.26|22254.26|22335.13|22255.13|22331.51|22251.51|10
1732096730000|2024-11-20 09:58:50|22334.13|22254.13|22334.85|22254.85|22334.85|22254.85|22331.89|22251.89|10
1732096740000|2024-11-20 09:59:00|22335.22|22255.22|22340.76|22260.76|22340.76|22260.76|22335.22|22255.22|10
1732096750000|2024-11-20 09:59:10|22340.93|22260.93|22339.14|22259.14|22341.66|22261.66|22339.14|22259.14|10
1732096760000|2024-11-20 09:59:20|22339.33|22259.33|22341.4|22261.4|22341.4|22261.4|22338.34|22258.34|10
1732096770000|2024-11-20 09:59:30|22342.9|22262.9|22341.01|22261.01|22343.45|22263.45|22341|22261|10
1732096780000|2024-11-20 09:59:40|22341.25|22261.25|22340.11|22260.11|22341.61|22261.61|22340.06|22260.06|10
1732096790000|2024-11-20 09:59:50|22341.03|22261.03|22345.78|22265.78|22345.78|22265.78|22341.03|22261.03|9
1732096800000|2024-11-20 10:00:00|22344.11|22264.11|22344.21|22264.21|22346.04|22266.04|22342.86|22262.86|10
1732096810000|2024-11-20 10:00:10|22345.3|22265.3|22348.8|22268.8|22348.8|22268.8|22345.02|22265.02|9
1732096820000|2024-11-20 10:00:20|22349.09|22269.09|22348.08|22268.08|22349.28|22269.28|22347.68|22267.68|10
1732096830000|2024-11-20 10:00:30|22348.57|22268.57|22346.7|22266.7|22348.7|22268.7|22346.65|22266.65|10
1732096840000|2024-11-20 10:00:40|22345.92|22265.92|22344.83|22264.83|22345.92|22265.92|22343.59|22263.59|10
1732096850000|2024-11-20 10:00:50|22344.73|22264.73|22341.14|22261.14|22344.73|22264.73|22341.14|22261.14|10
1732096860000|2024-11-20 10:01:00|22341.31|22261.31|22339.35|22259.35|22341.31|22261.31|22338.98|22258.98|10
1732096870000|2024-11-20 10:01:10|22340.07|22260.07|22338.55|22258.55|22342.27|22262.27|22338.55|22258.55|10
1732096880000|2024-11-20 10:01:20|22338.7|22258.7|22336.7|22256.7|22338.7|22258.7|22331.33|22251.33|10
1732096890000|2024-11-20 10:01:30|22337.44|22257.44|22337.5|22257.5|22338.31|22258.31|22337.44|22257.44|10
1732096900000|2024-11-20 10:01:40|22337.22|22257.22|22338|22258|22338.01|22258.01|22337.2|22257.2|9
1732096910000|2024-11-20 10:01:50|22338.52|22258.52|22339.96|22259.96|22340.18|22260.18|22338.52|22258.52|9
1732096920000|2024-11-20 10:02:00|22339.4|22259.4|22336.88|22256.88|22339.4|22259.4|22336.52|22256.52|10
1732096930000|2024-11-20 10:02:10|22337.17|22257.17|22337.36|22257.36|22339|22259|22337.17|22257.17|10
1732096940000|2024-11-20 10:02:20|22336.63|22256.63|22331.98|22251.98|22338.42|22258.42|22331.98|22251.98|10
1732096950000|2024-11-20 10:02:30|22332.15|22252.15|22327.14|22247.14|22332.3|22252.3|22326.55|22246.55|10
1732096960000|2024-11-20 10:02:40|22327.45|22247.45|22322.59|22242.59|22327.45|22247.45|22322.59|22242.59|10
1732096970000|2024-11-20 10:02:50|22322.04|22242.04|22325.53|22245.53|22325.53|22245.53|22322.04|22242.04|10
1732096980000|2024-11-20 10:03:00|22325.56|22245.56|22327.87|22247.87|22328.08|22248.08|22325.56|22245.56|9
1732096990000|2024-11-20 10:03:10|22327.68|22247.68|22327.08|22247.08|22327.71|22247.71|22326.89|22246.89|10
1732097000000|2024-11-20 10:03:20|22326.2|22246.2|22323.66|22243.66|22326.2|22246.2|22323.61|22243.61|10
1732097010000|2024-11-20 10:03:30|22323.63|22243.63|22328.86|22248.86|22329.1|22249.1|22323.63|22243.63|10
1732097020000|2024-11-20 10:03:40|22329.25|22249.25|22330.5|22250.5|22332.42|22252.42|22329.25|22249.25|9
1732097030000|2024-11-20 10:03:50|22331.5|22251.5|22333.57|22253.57|22333.57|22253.57|22331.12|22251.12|10
1732097040000|2024-11-20 10:04:00|22334.29|22254.29|22335.77|22255.77|22335.85|22255.85|22334.2|22254.2|10
1732097050000|2024-11-20 10:04:10|22335.58|22255.58|22334.27|22254.27|22336.15|22256.15|22334.08|22254.08|10
1732097060000|2024-11-20 10:04:20|22334.82|22254.82|22335.87|22255.87|22336.07|22256.07|22334.59|22254.59|10
1732097070000|2024-11-20 10:04:30|22336.13|22256.13|22337.45|22257.45|22337.45|22257.45|22335.09|22255.09|10
1732097080000|2024-11-20 10:04:40|22337.43|22257.43|22339.71|22259.71|22339.81|22259.81|22337.43|22257.43|10
1732097090000|2024-11-20 10:04:50|22339.06|22259.06|22342.92|22262.92|22342.92|22262.92|22339.06|22259.06|10
1732097100000|2024-11-20 10:05:00|22342.85|22262.85|22343.9|22263.9|22343.99|22263.99|22342.84|22262.84|9
1732097110000|2024-11-20 10:05:10|22344.73|22264.73|22346.51|22266.51|22346.51|22266.51|22344.29|22264.29|9
1732097120000|2024-11-20 10:05:20|22346.83|22266.83|22348.69|22268.69|22348.69|22268.69|22346.2|22266.2|10
1732097130000|2024-11-20 10:05:30|22350.33|22270.33|22351.61|22271.61|22351.61|22271.61|22349.67|22269.67|10
1732097140000|2024-11-20 10:05:40|22352.79|22272.79|22355.23|22275.23|22355.51|22275.51|22352.79|22272.79|9
1732097150000|2024-11-20 10:05:50|22355.44|22275.44|22356.55|22276.55|22357.28|22277.28|22355.44|22275.44|10
1732097160000|2024-11-20 10:06:00|22356.54|22276.54|22353.6|22273.6|22356.77|22276.77|22353.6|22273.6|10
1732097170000|2024-11-20 10:06:10|22352.88|22272.88|22356.26|22276.26|22356.26|22276.26|22352.41|22272.41|10
1732097180000|2024-11-20 10:06:20|22357.13|22277.13|22359.44|22279.44|22359.44|22279.44|22357.13|22277.13|10
1732097190000|2024-11-20 10:06:30|22359.37|22279.37|22362.48|22282.48|22362.48|22282.48|22358.54|22278.54|10
1732097200000|2024-11-20 10:06:40|22362.64|22282.64|22364.59|22284.59|22364.64|22284.64|22362.64|22282.64|10
1732097210000|2024-11-20 10:06:50|22364.73|22284.73|22368.42|22288.42|22368.42|22288.42|22364.73|22284.73|10
1732097220000|2024-11-20 10:07:00|22368.52|22288.52|22367.89|22287.89|22368.99|22288.99|22367.84|22287.84|10
1732097230000|2024-11-20 10:07:10|22368.53|22288.53|22371.38|22291.38|22371.75|22291.75|22368.32|22288.32|10
1732097240000|2024-11-20 10:07:20|22372|22292|22368.82|22288.82|22372.55|22292.55|22368.82|22288.82|10
1732097250000|2024-11-20 10:07:30|22369.16|22289.16|22368.78|22288.78|22369.86|22289.86|22368.78|22288.78|10
1732097260000|2024-11-20 10:07:40|22367.5|22287.5|22367.5|22287.5|22367.73|22287.73|22367.05|22287.05|10
1732097270000|2024-11-20 10:07:50|22366.74|22286.74|22366.9|22286.9|22367.07|22287.07|22365.72|22285.72|10
1732097280000|2024-11-20 10:08:00|22367.04|22287.04|22364.54|22284.54|22367.79|22287.79|22364.13|22284.13|10
1732097290000|2024-11-20 10:08:10|22364.73|22284.73|22366.82|22286.82|22366.82|22286.82|22364.73|22284.73|10
1732097300000|2024-11-20 10:08:20|22367.56|22287.56|22367.23|22287.23|22369.02|22289.02|22367.23|22287.23|10
1732097310000|2024-11-20 10:08:30|22368.88|22288.88|22368.67|22288.67|22370.21|22290.21|22368.46|22288.46|10
1732097320000|2024-11-20 10:08:40|22368.78|22288.78|22370.07|22290.07|22370.07|22290.07|22368.78|22288.78|10
1732097330000|2024-11-20 10:08:50|22370.28|22290.28|22373.42|22293.42|22373.42|22293.42|22370.28|22290.28|10
1732097340000|2024-11-20 10:09:00|22373.6|22293.6|22372.19|22292.19|22373.98|22293.98|22372.19|22292.19|10
1732097350000|2024-11-20 10:09:10|22372.33|22292.33|22372.15|22292.15|22372.68|22292.68|22371.74|22291.74|10
1732097360000|2024-11-20 10:09:20|22372.23|22292.23|22374.04|22294.04|22374.15|22294.15|22372.23|22292.23|10
1732097370000|2024-11-20 10:09:30|22374.5|22294.5|22374.55|22294.55|22374.55|22294.55|22372.84|22292.84|10
1732097380000|2024-11-20 10:09:40|22374.86|22294.86|22376.56|22296.56|22377.78|22297.78|22374.86|22294.86|10
1732097390000|2024-11-20 10:09:50|22376.54|22296.54|22377.52|22297.52|22377.52|22297.52|22376.09|22296.09|10
1732097400000|2024-11-20 10:10:00|22377.42|22297.42|22376.4|22296.4|22377.81|22297.81|22376.4|22296.4|9
1732097410000|2024-11-20 10:10:10|22376.33|22296.33|22375.34|22295.34|22376.75|22296.75|22375.29|22295.29|10
1732097420000|2024-11-20 10:10:20|22375.28|22295.28|22370.2|22290.2|22375.28|22295.28|22370.2|22290.2|9
1732097430000|2024-11-20 10:10:30|22369.72|22289.72|22370.19|22290.19|22371.11|22291.11|22368.88|22288.88|10
1732097440000|2024-11-20 10:10:40|22370.12|22290.12|22370.24|22290.24|22370.67|22290.67|22369.74|22289.74|10
1732097450000|2024-11-20 10:10:50|22369.66|22289.66|22371.23|22291.23|22371.82|22291.82|22369.18|22289.18|10
1732097460000|2024-11-20 10:11:00|22370.34|22290.34|22367.08|22287.08|22370.53|22290.53|22367.08|22287.08|10
1732097470000|2024-11-20 10:11:10|22366.86|22286.86|22374.79|22294.79|22375.86|22295.86|22366.24|22286.24|10
1732097480000|2024-11-20 10:11:20|22374.74|22294.74|22376.44|22296.44|22376.68|22296.68|22374.11|22294.11|10
1732097490000|2024-11-20 10:11:30|22376.76|22296.76|22376.96|22296.96|22377.17|22297.17|22376.71|22296.71|10
1732097500000|2024-11-20 10:11:40|22376.94|22296.94|22375.89|22295.89|22377.03|22297.03|22375.57|22295.57|10
1732097510000|2024-11-20 10:11:50|22376.66|22296.66|22376.57|22296.57|22377.22|22297.22|22375.56|22295.56|10
1732097520000|2024-11-20 10:12:00|22377.43|22297.43|22379.92|22299.92|22379.92|22299.92|22377.43|22297.43|10
1732097530000|2024-11-20 10:12:10|22379.68|22299.68|22381.67|22301.67|22381.89|22301.89|22378.91|22298.91|10
1732097540000|2024-11-20 10:12:20|22381.99|22301.99|22380.96|22300.96|22381.99|22301.99|22380.41|22300.41|10
1732097550000|2024-11-20 10:12:30|22380.61|22300.61|22377.81|22297.81|22381.27|22301.27|22377.81|22297.81|10
1732097560000|2024-11-20 10:12:40|22377.74|22297.74|22376.92|22296.92|22377.74|22297.74|22376.11|22296.11|10
1732097570000|2024-11-20 10:12:50|22376.8|22296.8|22376.47|22296.47|22377.99|22297.99|22376.47|22296.47|9
1732097580000|2024-11-20 10:13:00|22375.92|22295.92|22377.47|22297.47|22378.16|22298.16|22375.92|22295.92|10
1732097590000|2024-11-20 10:13:10|22378.29|22298.29|22380.08|22300.08|22380.13|22300.13|22378|22298|10
1732097600000|2024-11-20 10:13:20|22380.56|22300.56|22381.68|22301.68|22382.02|22302.02|22380.56|22300.56|10
1732097610000|2024-11-20 10:13:30|22381.46|22301.46|22380.88|22300.88|22381.92|22301.92|22380.84|22300.84|10
1732097620000|2024-11-20 10:13:40|22381.72|22301.72|22376.08|22296.08|22381.72|22301.72|22375.73|22295.73|10
1732097630000|2024-11-20 10:13:50|22375.76|22295.76|22372.16|22292.16|22375.76|22295.76|22372.16|22292.16|9
1732097640000|2024-11-20 10:14:00|22371.99|22291.99|22370.03|22290.03|22371.99|22291.99|22370.03|22290.03|10
1732097650000|2024-11-20 10:14:10|22370.02|22290.02|22370.07|22290.07|22370.41|22290.41|22369.46|22289.46|10
1732097660000|2024-11-20 10:14:20|22370.09|22290.09|22371.47|22291.47|22371.47|22291.47|22369.57|22289.57|9
1732097670000|2024-11-20 10:14:30|22371.55|22291.55|22368.62|22288.62|22371.56|22291.56|22367.93|22287.93|10
1732097680000|2024-11-20 10:14:40|22368.56|22288.56|22363.91|22283.91|22368.56|22288.56|22363.91|22283.91|9
1732097690000|2024-11-20 10:14:50|22363.94|22283.94|22362.27|22282.27|22364.28|22284.28|22362.27|22282.27|10
1732097700000|2024-11-20 10:15:00|22361.51|22281.51|22364.04|22284.04|22364.04|22284.04|22361.51|22281.51|10
1732097710000|2024-11-20 10:15:10|22363.9|22283.9|22369.03|22289.03|22369.03|22289.03|22363.9|22283.9|10
1732097720000|2024-11-20 10:15:20|22369.07|22289.07|22369|22289|22369.29|22289.29|22368.27|22288.27|9
1732097730000|2024-11-20 10:15:30|22368.93|22288.93|22370.21|22290.21|22370.21|22290.21|22368.23|22288.23|10
1732097740000|2024-11-20 10:15:40|22370.94|22290.94|22372.79|22292.79|22373.21|22293.21|22370.94|22290.94|10
1732097750000|2024-11-20 10:15:50|22372.96|22292.96|22372.62|22292.62|22373.15|22293.15|22372.62|22292.62|10
1732097760000|2024-11-20 10:16:00|22372.96|22292.96|22372.6|22292.6|22373.33|22293.33|22372.59|22292.59|9
1732097770000|2024-11-20 10:16:10|22372.97|22292.97|22374.63|22294.63|22374.77|22294.77|22372.97|22292.97|10
1732097780000|2024-11-20 10:16:20|22375.3|22295.3|22377.16|22297.16|22377.37|22297.37|22375.3|22295.3|10
1732097790000|2024-11-20 10:16:30|22377.97|22297.97|22378.89|22298.89|22380.67|22300.67|22377.97|22297.97|10
1732097800000|2024-11-20 10:16:40|22379.19|22299.19|22380.03|22300.03|22380.44|22300.44|22378.33|22298.33|10
1732097810000|2024-11-20 10:16:50|22379.92|22299.92|22381.06|22301.06|22381.06|22301.06|22379.92|22299.92|10
1732097820000|2024-11-20 10:17:00|22380.92|22300.92|22385.89|22305.89|22385.89|22305.89|22380.92|22300.92|10
1732097830000|2024-11-20 10:17:10|22386.07|22306.07|22384.98|22304.98|22386.07|22306.07|22384.78|22304.78|9
1732097840000|2024-11-20 10:17:20|22386.32|22306.32|22388.76|22308.76|22388.93|22308.93|22386.32|22306.32|10
1732097850000|2024-11-20 10:17:30|22388.67|22308.67|22390.92|22310.92|22390.92|22310.92|22388.1|22308.1|10
1732097860000|2024-11-20 10:17:40|22391.08|22311.08|22391.06|22311.06|22391.11|22311.11|22390.75|22310.75|10
1732097870000|2024-11-20 10:17:50|22391.22|22311.22|22390.51|22310.51|22391.22|22311.22|22390.24|22310.24|10
1732097880000|2024-11-20 10:18:00|22390.18|22310.18|22392.07|22312.07|22392.51|22312.51|22390.18|22310.18|10
1732097890000|2024-11-20 10:18:10|22391.6|22311.6|22390.35|22310.35|22391.6|22311.6|22390.35|22310.35|10
1732097900000|2024-11-20 10:18:20|22390.77|22310.77|22391.78|22311.78|22392.46|22312.46|22390.77|22310.77|10
1732097910000|2024-11-20 10:18:30|22391.82|22311.82|22389.75|22309.75|22391.82|22311.82|22389.12|22309.12|10
1732097920000|2024-11-20 10:18:40|22389.69|22309.69|22391.27|22311.27|22391.87|22311.87|22389.69|22309.69|10
1732097930000|2024-11-20 10:18:50|22391.48|22311.48|22392.64|22312.64|22392.87|22312.87|22391.48|22311.48|10
1732097940000|2024-11-20 10:19:00|22393.95|22313.95|22398.13|22318.13|22398.13|22318.13|22393.95|22313.95|10
1732097950000|2024-11-20 10:19:10|22398|22318|22393.06|22313.06|22399.08|22319.08|22393.06|22313.06|10
1732097960000|2024-11-20 10:19:20|22392.7|22312.7|22386.22|22306.22|22392.7|22312.7|22386.22|22306.22|9
1732097970000|2024-11-20 10:19:30|22387.85|22307.85|22390.34|22310.34|22390.77|22310.77|22387.83|22307.83|10
1732097980000|2024-11-20 10:19:40|22390.19|22310.19|22392.52|22312.52|22392.52|22312.52|22390.18|22310.18|10
1732097990000|2024-11-20 10:19:50|22392.85|22312.85|22392.56|22312.56|22393.67|22313.67|22392.56|22312.56|10
1732098000000|2024-11-20 10:20:00|22392.57|22312.57|22393.52|22313.52|22393.85|22313.85|22392.57|22312.57|10
1732098010000|2024-11-20 10:20:10|22393.88|22313.88|22388.85|22308.85|22393.88|22313.88|22386.95|22306.95|9
1732098020000|2024-11-20 10:20:20|22388.04|22308.04|22385.67|22305.67|22388.04|22308.04|22385.67|22305.67|10
1732098030000|2024-11-20 10:20:30|22386.25|22306.25|22384.81|22304.81|22386.63|22306.63|22384.81|22304.81|10
1732098040000|2024-11-20 10:20:40|22385.03|22305.03|22388.82|22308.82|22388.82|22308.82|22384.68|22304.68|10
1732098050000|2024-11-20 10:20:50|22390.67|22310.67|22389.85|22309.85|22391.05|22311.05|22388.74|22308.74|9
1732098060000|2024-11-20 10:21:00|22390.43|22310.43|22389.41|22309.41|22391.87|22311.87|22389.41|22309.41|9
1732098070000|2024-11-20 10:21:10|22389.15|22309.15|22389.26|22309.26|22389.69|22309.69|22388.91|22308.91|10
1732098080000|2024-11-20 10:21:20|22389.17|22309.17|22391.52|22311.52|22391.52|22311.52|22388.09|22308.09|10
1732098090000|2024-11-20 10:21:30|22391.23|22311.23|22394.03|22314.03|22394.03|22314.03|22390.05|22310.05|10
1732098100000|2024-11-20 10:21:40|22393.92|22313.92|22394.66|22314.66|22394.9|22314.9|22393.92|22313.92|10
1732098110000|2024-11-20 10:21:50|22394.53|22314.53|22394.45|22314.45|22394.65|22314.65|22393.47|22313.47|10
1732098120000|2024-11-20 10:22:00|22394.74|22314.74|22396.87|22316.87|22397.16|22317.16|22394.74|22314.74|10
1732098130000|2024-11-20 10:22:10|22396.32|22316.32|22395.79|22315.79|22396.36|22316.36|22394.92|22314.92|10
1732098140000|2024-11-20 10:22:20|22395.65|22315.65|22394.16|22314.16|22395.73|22315.73|22394.16|22314.16|10
1732098150000|2024-11-20 10:22:30|22394.6|22314.6|22394.2|22314.2|22394.8|22314.8|22394.2|22314.2|10
1732098160000|2024-11-20 10:22:40|22393.36|22313.36|22391.91|22311.91|22393.79|22313.79|22391.91|22311.91|10
1732098170000|2024-11-20 10:22:50|22391.92|22311.92|22390.06|22310.06|22391.92|22311.92|22390.06|22310.06|8
1732098180000|2024-11-20 10:23:00|22389.68|22309.68|22391.59|22311.59|22392.76|22312.76|22389.68|22309.68|10
1732098190000|2024-11-20 10:23:10|22391.23|22311.23|22390.76|22310.76|22391.23|22311.23|22389.96|22309.96|10
1732098200000|2024-11-20 10:23:20|22390.98|22310.98|22389.03|22309.03|22390.98|22310.98|22389.03|22309.03|10
1732098210000|2024-11-20 10:23:30|22388.59|22308.59|22391.29|22311.29|22391.8|22311.8|22387.95|22307.95|10
1732098220000|2024-11-20 10:23:40|22391.31|22311.31|22391|22311|22391.31|22311.31|22389.69|22309.69|10
1732098230000|2024-11-20 10:23:50|22391.44|22311.44|22392.15|22312.15|22392.15|22312.15|22391.44|22311.44|9
1732098240000|2024-11-20 10:24:00|22390.76|22310.76|22389.85|22309.85|22391.16|22311.16|22389.68|22309.68|10
1732098250000|2024-11-20 10:24:10|22391.17|22311.17|22394.3|22314.3|22394.3|22314.3|22391.17|22311.17|10
1732098260000|2024-11-20 10:24:20|22394.02|22314.02|22395.69|22315.69|22395.69|22315.69|22392.44|22312.44|10
1732098270000|2024-11-20 10:24:30|22395.81|22315.81|22398.4|22318.4|22398.57|22318.57|22395.81|22315.81|10
1732098280000|2024-11-20 10:24:40|22397.97|22317.97|22399.71|22319.71|22400.14|22320.14|22397.97|22317.97|9
1732098290000|2024-11-20 10:24:50|22399.25|22319.25|22398.74|22318.74|22399.26|22319.26|22398.07|22318.07|10
1732098300000|2024-11-20 10:25:00|22398.44|22318.44|22394.6|22314.6|22398.44|22318.44|22394.6|22314.6|10
1732098310000|2024-11-20 10:25:10|22394.52|22314.52|22393.09|22313.09|22394.83|22314.83|22393.09|22313.09|10
1732098320000|2024-11-20 10:25:20|22393.05|22313.05|22391.26|22311.26|22393.05|22313.05|22389.4|22309.4|10
1732098330000|2024-11-20 10:25:30|22391.66|22311.66|22390.8|22310.8|22392.25|22312.25|22390.8|22310.8|10
1732098340000|2024-11-20 10:25:40|22391.08|22311.08|22389.23|22309.23|22391.6|22311.6|22388.84|22308.84|10
1732098350000|2024-11-20 10:25:50|22391|22311|22387.79|22307.79|22391.52|22311.52|22387.79|22307.79|10
1732098360000|2024-11-20 10:26:00|22387.78|22307.78|22386.43|22306.43|22387.98|22307.98|22386.05|22306.05|10
1732098370000|2024-11-20 10:26:10|22386.79|22306.79|22387.64|22307.64|22388.98|22308.98|22386.79|22306.79|10
1732098380000|2024-11-20 10:26:20|22388.11|22308.11|22392.09|22312.09|22392.09|22312.09|22388.11|22308.11|10
1732098390000|2024-11-20 10:26:30|22393.38|22313.38|22394.58|22314.58|22395.16|22315.16|22393.38|22313.38|10
1732098400000|2024-11-20 10:26:40|22395.43|22315.43|22396.42|22316.42|22397.23|22317.23|22395.43|22315.43|10
1732098410000|2024-11-20 10:26:50|22396.08|22316.08|22393.69|22313.69|22396.48|22316.48|22393.69|22313.69|10
1732098420000|2024-11-20 10:27:00|22393.84|22313.84|22391.95|22311.95|22394.82|22314.82|22391.95|22311.95|10
1732098430000|2024-11-20 10:27:10|22391.38|22311.38|22391|22311|22391.38|22311.38|22390.13|22310.13|10
1732098440000|2024-11-20 10:27:20|22391.79|22311.79|22389.72|22309.72|22391.79|22311.79|22389.36|22309.36|10
1732098450000|2024-11-20 10:27:30|22389.55|22309.55|22390.45|22310.45|22390.66|22310.66|22389.55|22309.55|10
1732098460000|2024-11-20 10:27:40|22390.24|22310.24|22389.17|22309.17|22390.24|22310.24|22389.17|22309.17|10
1732098470000|2024-11-20 10:27:50|22389.24|22309.24|22389.47|22309.47|22389.99|22309.99|22389.24|22309.24|10
1732098480000|2024-11-20 10:28:00|22389.45|22309.45|22387.73|22307.73|22389.45|22309.45|22387.73|22307.73|10
1732098490000|2024-11-20 10:28:10|22387.65|22307.65|22386.01|22306.01|22388.04|22308.04|22386.01|22306.01|9
1732098500000|2024-11-20 10:28:20|22386.05|22306.05|22383.95|22303.95|22386.71|22306.71|22383.95|22303.95|10
1732098510000|2024-11-20 10:28:30|22383.9|22303.9|22384.78|22304.78|22384.78|22304.78|22382.05|22302.05|10
1732098520000|2024-11-20 10:28:40|22385.12|22305.12|22386.32|22306.32|22387.11|22307.11|22385.12|22305.12|10
1732098530000|2024-11-20 10:28:50|22386.18|22306.18|22386.94|22306.94|22387.35|22307.35|22386.18|22306.18|10
1732098540000|2024-11-20 10:29:00|22386.95|22306.95|22386.81|22306.81|22386.95|22306.95|22386.25|22306.25|10
1732098550000|2024-11-20 10:29:10|22386.65|22306.65|22381.7|22301.7|22386.82|22306.82|22381.49|22301.49|10
1732098560000|2024-11-20 10:29:20|22381.98|22301.98|22380.74|22300.74|22381.98|22301.98|22379.73|22299.73|10
1732098570000|2024-11-20 10:29:30|22380.19|22300.19|22377.05|22297.05|22380.19|22300.19|22376.9|22296.9|9
1732098580000|2024-11-20 10:29:40|22377.15|22297.15|22378.55|22298.55|22378.58|22298.58|22377.15|22297.15|10
1732098590000|2024-11-20 10:29:50|22378.29|22298.29|22379.93|22299.93|22380.68|22300.68|22378.29|22298.29|10
1732098600000|2024-11-20 10:30:00|22379.69|22299.69|22380.11|22300.11|22380.7|22300.7|22378.95|22298.95|9
1732098610000|2024-11-20 10:30:10|22380.2|22300.2|22379.58|22299.58|22380.2|22300.2|22378.12|22298.12|10
1732098620000|2024-11-20 10:30:20|22378.53|22298.53|22375.15|22295.15|22380.13|22300.13|22375.15|22295.15|10
1732098630000|2024-11-20 10:30:30|22375.24|22295.24|22367.93|22287.93|22375.24|22295.24|22367.93|22287.93|10
1732098640000|2024-11-20 10:30:40|22367.88|22287.88|22364.95|22284.95|22367.88|22287.88|22364.82|22284.82|9
1732098650000|2024-11-20 10:30:50|22365.02|22285.02|22364.84|22284.84|22365.02|22285.02|22363.03|22283.03|10
1732098660000|2024-11-20 10:31:00|22364.82|22284.82|22358.78|22278.78|22364.97|22284.97|22358.78|22278.78|10
1732098670000|2024-11-20 10:31:10|22358.51|22278.51|22360.86|22280.86|22360.86|22280.86|22357.27|22277.27|9
1732098680000|2024-11-20 10:31:20|22360.92|22280.92|22365.04|22285.04|22365.04|22285.04|22360.92|22280.92|10
1732098690000|2024-11-20 10:31:30|22365.64|22285.64|22365.42|22285.42|22367.21|22287.21|22365.23|22285.23|10
1732098700000|2024-11-20 10:31:40|22365.12|22285.12|22363.68|22283.68|22365.48|22285.48|22363.68|22283.68|9
1732098710000|2024-11-20 10:31:50|22365.55|22285.55|22366.38|22286.38|22366.38|22286.38|22364.76|22284.76|10
1732098720000|2024-11-20 10:32:00|22367.57|22287.57|22375.71|22295.71|22375.71|22295.71|22367.57|22287.57|10
1732098730000|2024-11-20 10:32:10|22377.78|22297.78|22384.98|22304.98|22384.98|22304.98|22377.78|22297.78|10
1732098740000|2024-11-20 10:32:20|22384.76|22304.76|22383.28|22303.28|22385.47|22305.47|22383.28|22303.28|9
1732098750000|2024-11-20 10:32:30|22383.23|22303.23|22386.48|22306.48|22386.52|22306.52|22383.23|22303.23|10
1732098760000|2024-11-20 10:32:40|22386.68|22306.68|22386.31|22306.31|22386.68|22306.68|22385.12|22305.12|10
1732098770000|2024-11-20 10:32:50|22386.58|22306.58|22386.74|22306.74|22387.28|22307.28|22386.57|22306.57|10
1732098780000|2024-11-20 10:33:00|22387.65|22307.65|22391.67|22311.67|22391.95|22311.95|22387.65|22307.65|10
1732098790000|2024-11-20 10:33:10|22391.7|22311.7|22391.19|22311.19|22391.7|22311.7|22389.4|22309.4|10
1732098800000|2024-11-20 10:33:20|22391.25|22311.25|22391.71|22311.71|22393.02|22313.02|22390.26|22310.26|10
1732098810000|2024-11-20 10:33:30|22391.51|22311.51|22390.16|22310.16|22391.51|22311.51|22389.34|22309.34|9
1732098820000|2024-11-20 10:33:40|22390.91|22310.91|22384.44|22304.44|22390.91|22310.91|22384.44|22304.44|10
1732098830000|2024-11-20 10:33:50|22383.93|22303.93|22384.3|22304.3|22384.62|22304.62|22382.01|22302.01|9
1732098840000|2024-11-20 10:34:00|22384.39|22304.39|22387.52|22307.52|22387.52|22307.52|22384.37|22304.37|10
1732098850000|2024-11-20 10:34:10|22389.34|22309.34|22389.99|22309.99|22389.99|22309.99|22388.28|22308.28|10
1732098860000|2024-11-20 10:34:20|22390.52|22310.52|22390.44|22310.44|22391.56|22311.56|22390.44|22310.44|10
1732098870000|2024-11-20 10:34:30|22390.73|22310.73|22393.8|22313.8|22393.8|22313.8|22390.15|22310.15|10
1732098880000|2024-11-20 10:34:40|22393.95|22313.95|22394.04|22314.04|22394.55|22314.55|22392.29|22312.29|10
1732098890000|2024-11-20 10:34:50|22393.89|22313.89|22391.25|22311.25|22394.02|22314.02|22390.69|22310.69|9
1732098900000|2024-11-20 10:35:00|22390.81|22310.81|22390.52|22310.52|22391.26|22311.26|22388.08|22308.08|10
1732098910000|2024-11-20 10:35:10|22391.23|22311.23|22393.26|22313.26|22393.26|22313.26|22391.23|22311.23|10
1732098920000|2024-11-20 10:35:20|22393.8|22313.8|22394.23|22314.23|22394.59|22314.59|22392.79|22312.79|10
1732098930000|2024-11-20 10:35:30|22394.61|22314.61|22396.93|22316.93|22396.93|22316.93|22394.61|22314.61|10
1732098940000|2024-11-20 10:35:40|22396.22|22316.22|22393.76|22313.76|22396.41|22316.41|22393.76|22313.76|10
1732098950000|2024-11-20 10:35:50|22393.8|22313.8|22392.01|22312.01|22393.83|22313.83|22392.01|22312.01|10
1732098960000|2024-11-20 10:36:00|22391.78|22311.78|22387.16|22307.16|22391.78|22311.78|22387.16|22307.16|10
1732098970000|2024-11-20 10:36:10|22386.24|22306.24|22382.68|22302.68|22386.24|22306.24|22382.68|22302.68|10
1732098980000|2024-11-20 10:36:20|22382.41|22302.41|22380.03|22300.03|22382.41|22302.41|22379.45|22299.45|10
1732098990000|2024-11-20 10:36:30|22379.96|22299.96|22385.16|22305.16|22385.16|22305.16|22379.96|22299.96|10
1732099000000|2024-11-20 10:36:40|22385.76|22305.76|22387.29|22307.29|22387.29|22307.29|22383.88|22303.88|10
1732099010000|2024-11-20 10:36:50|22387.42|22307.42|22388.35|22308.35|22388.48|22308.48|22387.42|22307.42|10
1732099020000|2024-11-20 10:37:00|22387.58|22307.58|22385.79|22305.79|22388.38|22308.38|22385.62|22305.62|10
1732099030000|2024-11-20 10:37:10|22386.6|22306.6|22381.66|22301.66|22386.6|22306.6|22380.46|22300.46|10
1732099040000|2024-11-20 10:37:20|22381.98|22301.98|22383.01|22303.01|22383.01|22303.01|22380.74|22300.74|10
1732099050000|2024-11-20 10:37:30|22383.31|22303.31|22380.66|22300.66|22383.31|22303.31|22380.66|22300.66|10
1732099060000|2024-11-20 10:37:40|22380.62|22300.62|22380.42|22300.42|22380.64|22300.64|22379.66|22299.66|8
1732099070000|2024-11-20 10:37:50|22380.07|22300.07|22381.5|22301.5|22381.5|22301.5|22380.07|22300.07|10
1732099080000|2024-11-20 10:38:00|22382.37|22302.37|22380.4|22300.4|22382.56|22302.56|22379.98|22299.98|9
1732099090000|2024-11-20 10:38:10|22380.46|22300.46|22385.92|22305.92|22385.92|22305.92|22380.46|22300.46|10
1732099100000|2024-11-20 10:38:20|22385.95|22305.95|22385.59|22305.59|22387.14|22307.14|22385.59|22305.59|10
1732099110000|2024-11-20 10:38:30|22385.75|22305.75|22380.58|22300.58|22385.98|22305.98|22380.58|22300.58|10
1732099120000|2024-11-20 10:38:40|22380.12|22300.12|22380.76|22300.76|22381.37|22301.37|22380.12|22300.12|9
1732099130000|2024-11-20 10:38:50|22381.12|22301.12|22386.11|22306.11|22386.14|22306.14|22380.92|22300.92|10
1732099140000|2024-11-20 10:39:00|22386.3|22306.3|22389.17|22309.17|22389.49|22309.49|22386.3|22306.3|10
1732099150000|2024-11-20 10:39:10|22389.26|22309.26|22390.52|22310.52|22390.52|22310.52|22386.78|22306.78|10
1732099160000|2024-11-20 10:39:20|22390.46|22310.46|22392|22312|22392.65|22312.65|22390.46|22310.46|10
1732099170000|2024-11-20 10:39:30|22392.17|22312.17|22391.51|22311.51|22392.35|22312.35|22391.51|22311.51|10
1732099180000|2024-11-20 10:39:40|22390.19|22310.19|22388.5|22308.5|22390.19|22310.19|22388.27|22308.27|10
1732099190000|2024-11-20 10:39:50|22389.48|22309.48|22387.71|22307.71|22389.67|22309.67|22387.6|22307.6|8
1732099200000|2024-11-20 10:40:00|22387.67|22307.67|22386.49|22306.49|22388.33|22308.33|22386.3|22306.3|9
1732099210000|2024-11-20 10:40:10|22386.58|22306.58|22389.62|22309.62|22389.81|22309.81|22386.58|22306.58|10
1732099220000|2024-11-20 10:40:20|22389.64|22309.64|22388.24|22308.24|22389.64|22309.64|22388.13|22308.13|10
1732099230000|2024-11-20 10:40:30|22388.27|22308.27|22389.08|22309.08|22389.54|22309.54|22388.17|22308.17|10
1732099240000|2024-11-20 10:40:40|22389.23|22309.23|22389.78|22309.78|22389.78|22309.78|22388.56|22308.56|10
1732099250000|2024-11-20 10:40:50|22390|22310|22390.99|22310.99|22390.99|22310.99|22390|22310|10
1732099260000|2024-11-20 10:41:00|22390.38|22310.38|22391.6|22311.6|22391.74|22311.74|22390.33|22310.33|10
1732099270000|2024-11-20 10:41:10|22391.14|22311.14|22394.86|22314.86|22394.86|22314.86|22391.14|22311.14|10
1732099280000|2024-11-20 10:41:20|22394.87|22314.87|22397.84|22317.84|22397.84|22317.84|22394.87|22314.87|10
1732099290000|2024-11-20 10:41:30|22397.79|22317.79|22396.53|22316.53|22397.79|22317.79|22396.45|22316.45|9
1732099300000|2024-11-20 10:41:40|22396.39|22316.39|22396.8|22316.8|22396.8|22316.8|22395.6|22315.6|10
1732099310000|2024-11-20 10:41:50|22395.88|22315.88|22393.22|22313.22|22395.88|22315.88|22393.22|22313.22|10
1732099320000|2024-11-20 10:42:00|22395.81|22315.81|22398.27|22318.27|22398.37|22318.37|22395.81|22315.81|10
1732099330000|2024-11-20 10:42:10|22397.78|22317.78|22397.03|22317.03|22398.24|22318.24|22397.03|22317.03|10
1732099340000|2024-11-20 10:42:20|22397.01|22317.01|22399.88|22319.88|22399.89|22319.89|22397.01|22317.01|10
1732099350000|2024-11-20 10:42:30|22399.75|22319.75|22398.73|22318.73|22400.04|22320.04|22398.73|22318.73|9
1732099360000|2024-11-20 10:42:40|22397.75|22317.75|22394.25|22314.25|22398.4|22318.4|22394.25|22314.25|10
1732099370000|2024-11-20 10:42:50|22394.06|22314.06|22396.71|22316.71|22396.76|22316.76|22394.06|22314.06|9
1732099380000|2024-11-20 10:43:00|22397.15|22317.15|22398.37|22318.37|22398.37|22318.37|22397.04|22317.04|10
1732099390000|2024-11-20 10:43:10|22398.39|22318.39|22398.77|22318.77|22399.48|22319.48|22398.39|22318.39|9
1732099400000|2024-11-20 10:43:20|22398.6|22318.6|22397.99|22317.99|22399.89|22319.89|22397.99|22317.99|9
1732099410000|2024-11-20 10:43:30|22397.95|22317.95|22395|22315|22398.3|22318.3|22395|22315|10
1732099420000|2024-11-20 10:43:40|22394.61|22314.61|22395.38|22315.38|22395.38|22315.38|22393.5|22313.5|10
1732099430000|2024-11-20 10:43:50|22395.43|22315.43|22395.55|22315.55|22395.55|22315.55|22394.71|22314.71|10
1732099440000|2024-11-20 10:44:00|22395.61|22315.61|22399.16|22319.16|22399.16|22319.16|22395.61|22315.61|10
1732099450000|2024-11-20 10:44:10|22398.82|22318.82|22399.1|22319.1|22399.45|22319.45|22398.75|22318.75|10
1732099460000|2024-11-20 10:44:20|22399.13|22319.13|22401.06|22321.06|22401.12|22321.12|22399.12|22319.12|10
1732099470000|2024-11-20 10:44:30|22401.14|22321.14|22404.4|22324.4|22404.4|22324.4|22400.42|22320.42|10
1732099480000|2024-11-20 10:44:40|22404.42|22324.42|22402.43|22322.43|22404.96|22324.96|22399.98|22319.98|10
1732099490000|2024-11-20 10:44:50|22402.42|22322.42|22403.4|22323.4|22403.57|22323.57|22402.16|22322.16|10
1732099500000|2024-11-20 10:45:00|22403.48|22323.48|22408.35|22328.35|22408.35|22328.35|22402.44|22322.44|10
1732099510000|2024-11-20 10:45:10|22408.58|22328.58|22407.33|22327.33|22408.58|22328.58|22407.05|22327.05|10
1732099520000|2024-11-20 10:45:20|22407.1|22327.1|22402.39|22322.39|22407.1|22327.1|22402.39|22322.39|10
1732099530000|2024-11-20 10:45:30|22401.89|22321.89|22400.13|22320.13|22402.11|22322.11|22400.13|22320.13|10
1732099540000|2024-11-20 10:45:40|22399.89|22319.89|22399.55|22319.55|22400.61|22320.61|22398.28|22318.28|10
1732099550000|2024-11-20 10:45:50|22398.83|22318.83|22396.03|22316.03|22398.83|22318.83|22395.35|22315.35|10
1732099560000|2024-11-20 10:46:00|22395.87|22315.87|22399|22319|22399|22319|22395.87|22315.87|10
1732099570000|2024-11-20 10:46:10|22399.11|22319.11|22399.5|22319.5|22400.09|22320.09|22399.08|22319.08|10
1732099580000|2024-11-20 10:46:20|22399.66|22319.66|22400.03|22320.03|22400.03|22320.03|22398.97|22318.97|10
1732099590000|2024-11-20 10:46:30|22399.7|22319.7|22399.33|22319.33|22399.7|22319.7|22398.62|22318.62|10
1732099600000|2024-11-20 10:46:40|22399.28|22319.28|22403.09|22323.09|22403.09|22323.09|22399.28|22319.28|10
1732099610000|2024-11-20 10:46:50|22403.76|22323.76|22404.06|22324.06|22404.53|22324.53|22403.76|22323.76|10
1732099620000|2024-11-20 10:47:00|22403.81|22323.81|22401.16|22321.16|22403.81|22323.81|22400.91|22320.91|10
1732099630000|2024-11-20 10:47:10|22401.54|22321.54|22399.69|22319.69|22403.04|22323.04|22399.69|22319.69|10
1732099640000|2024-11-20 10:47:20|22400.6|22320.6|22399.98|22319.98|22400.72|22320.72|22399.98|22319.98|9
1732099650000|2024-11-20 10:47:30|22399.86|22319.86|22399.21|22319.21|22400.34|22320.34|22399.21|22319.21|10
1732099660000|2024-11-20 10:47:40|22399.98|22319.98|22399.68|22319.68|22400.17|22320.17|22399.68|22319.68|9
1732099670000|2024-11-20 10:47:50|22399.7|22319.7|22400.47|22320.47|22400.47|22320.47|22399.21|22319.21|10
1732099680000|2024-11-20 10:48:00|22401.72|22321.72|22401.73|22321.73|22402.66|22322.66|22401.72|22321.72|10
1732099690000|2024-11-20 10:48:10|22401.53|22321.53|22401.2|22321.2|22401.53|22321.53|22400.84|22320.84|10
1732099700000|2024-11-20 10:48:20|22401.37|22321.37|22399.81|22319.81|22402.13|22322.13|22399.81|22319.81|10
1732099710000|2024-11-20 10:48:30|22399.42|22319.42|22396.15|22316.15|22399.42|22319.42|22396.15|22316.15|10
1732099720000|2024-11-20 10:48:40|22395.43|22315.43|22396.49|22316.49|22396.49|22316.49|22395.14|22315.14|10
1732099730000|2024-11-20 10:48:50|22396.27|22316.27|22394.78|22314.78|22396.52|22316.52|22394.78|22314.78|10
1732099740000|2024-11-20 10:49:00|22394.49|22314.49|22396.4|22316.4|22396.4|22316.4|22394.48|22314.48|10
1732099750000|2024-11-20 10:49:10|22396.45|22316.45|22395.73|22315.73|22396.94|22316.94|22395.73|22315.73|9
1732099760000|2024-11-20 10:49:20|22394.89|22314.89|22390.32|22310.32|22394.98|22314.98|22390.32|22310.32|10
1732099770000|2024-11-20 10:49:30|22390.62|22310.62|22388.56|22308.56|22390.69|22310.69|22388.56|22308.56|10
1732099780000|2024-11-20 10:49:40|22388.9|22308.9|22389.22|22309.22|22390.16|22310.16|22388.9|22308.9|10
1732099790000|2024-11-20 10:49:50|22387.73|22307.73|22388.62|22308.62|22388.62|22308.62|22387.06|22307.06|10
1732099800000|2024-11-20 10:50:00|22389.32|22309.32|22388.62|22308.62|22389.32|22309.32|22388.25|22308.25|10
1732099810000|2024-11-20 10:50:10|22389.04|22309.04|22390.8|22310.8|22391.71|22311.71|22389.04|22309.04|10
1732099820000|2024-11-20 10:50:20|22391.18|22311.18|22389.97|22309.97|22391.22|22311.22|22389.68|22309.68|9
1732099830000|2024-11-20 10:50:30|22391.37|22311.37|22391.82|22311.82|22393.47|22313.47|22391.37|22311.37|9
1732099840000|2024-11-20 10:50:40|22391.46|22311.46|22390.66|22310.66|22391.46|22311.46|22390.66|22310.66|9
1732099850000|2024-11-20 10:50:50|22390.01|22310.01|22389.85|22309.85|22390.51|22310.51|22389.75|22309.75|10
1732099860000|2024-11-20 10:51:00|22389.07|22309.07|22383.36|22303.36|22389.32|22309.32|22383.36|22303.36|10
1732099870000|2024-11-20 10:51:10|22382.92|22302.92|22383.14|22303.14|22383.86|22303.86|22382.76|22302.76|10
1732099880000|2024-11-20 10:51:20|22382.86|22302.86|22382.02|22302.02|22384.07|22304.07|22381.87|22301.87|10
1732099890000|2024-11-20 10:51:30|22381.52|22301.52|22379.66|22299.66|22381.72|22301.72|22379.66|22299.66|10
1732099900000|2024-11-20 10:51:40|22379.68|22299.68|22380|22300|22380.72|22300.72|22379.65|22299.65|10
1732099910000|2024-11-20 10:51:50|22379.78|22299.78|22378.35|22298.35|22379.78|22299.78|22378.04|22298.04|10
1732099920000|2024-11-20 10:52:00|22378.32|22298.32|22378.76|22298.76|22381.56|22301.56|22378.32|22298.32|10
1732099930000|2024-11-20 10:52:10|22377.63|22297.63|22376.76|22296.76|22379.54|22299.54|22376.76|22296.76|10
1732099940000|2024-11-20 10:52:20|22375.82|22295.82|22377.34|22297.34|22377.34|22297.34|22375.44|22295.44|10
1732099950000|2024-11-20 10:52:30|22377.54|22297.54|22372.72|22292.72|22377.59|22297.59|22372.72|22292.72|10
1732099960000|2024-11-20 10:52:40|22373.31|22293.31|22372.78|22292.78|22373.31|22293.31|22371.87|22291.87|10
1732099970000|2024-11-20 10:52:50|22374.74|22294.74|22373.89|22293.89|22376.11|22296.11|22373.89|22293.89|10
1732099980000|2024-11-20 10:53:00|22374.4|22294.4|22376.38|22296.38|22376.38|22296.38|22374.4|22294.4|10
1732099990000|2024-11-20 10:53:10|22376.33|22296.33|22377.09|22297.09|22377.75|22297.75|22376.33|22296.33|10
1732100000000|2024-11-20 10:53:20|22376.63|22296.63|22377.42|22297.42|22377.42|22297.42|22376.14|22296.14|10
1732100010000|2024-11-20 10:53:30|22378.26|22298.26|22383.08|22303.08|22383.08|22303.08|22378.26|22298.26|10
1732100020000|2024-11-20 10:53:40|22383.69|22303.69|22386.03|22306.03|22386.03|22306.03|22383.69|22303.69|10
1732100030000|2024-11-20 10:53:50|22385.94|22305.94|22385.75|22305.75|22387.14|22307.14|22385.7|22305.7|10
1732100040000|2024-11-20 10:54:00|22385.54|22305.54|22382.73|22302.73|22385.54|22305.54|22382.69|22302.69|10
1732100050000|2024-11-20 10:54:10|22382.86|22302.86|22381.14|22301.14|22383.08|22303.08|22381.14|22301.14|10
1732100060000|2024-11-20 10:54:20|22380.61|22300.61|22378.99|22298.99|22380.7|22300.7|22378.99|22298.99|10
1732100070000|2024-11-20 10:54:30|22378.88|22298.88|22378.4|22298.4|22380.26|22300.26|22378.28|22298.28|10
1732100080000|2024-11-20 10:54:40|22378.39|22298.39|22379|22299|22379.07|22299.07|22378.27|22298.27|10
1732100090000|2024-11-20 10:54:50|22377.6|22297.6|22372.79|22292.79|22377.6|22297.6|22372.79|22292.79|10
1732100100000|2024-11-20 10:55:00|22373.08|22293.08|22369.15|22289.15|22373.48|22293.48|22369.15|22289.15|10
1732100110000|2024-11-20 10:55:10|22368.92|22288.92|22363.67|22283.67|22368.97|22288.97|22363.67|22283.67|10
1732100120000|2024-11-20 10:55:20|22363.55|22283.55|22360.21|22280.21|22363.55|22283.55|22359.26|22279.26|10
1732100130000|2024-11-20 10:55:30|22360.58|22280.58|22359.48|22279.48|22360.67|22280.67|22358.89|22278.89|10
1732100140000|2024-11-20 10:55:40|22359.22|22279.22|22358.93|22278.93|22360.48|22280.48|22358.93|22278.93|10
1732100150000|2024-11-20 10:55:50|22358.74|22278.74|22355.83|22275.83|22358.74|22278.74|22355.77|22275.77|10
1732100160000|2024-11-20 10:56:00|22355.94|22275.94|22351.79|22271.79|22356.49|22276.49|22351.44|22271.44|10
1732100170000|2024-11-20 10:56:10|22352.15|22272.15|22354.1|22274.1|22354.1|22274.1|22351.64|22271.64|10
1732100180000|2024-11-20 10:56:20|22354.27|22274.27|22352.72|22272.72|22354.83|22274.83|22352.7|22272.7|10
1732100190000|2024-11-20 10:56:30|22352.38|22272.38|22353.02|22273.02|22353.2|22273.2|22351.69|22271.69|10
1732100200000|2024-11-20 10:56:40|22352.52|22272.52|22352.2|22272.2|22353.21|22273.21|22351.97|22271.97|10
1732100210000|2024-11-20 10:56:50|22352.4|22272.4|22349.74|22269.74|22353.26|22273.26|22349.74|22269.74|10
1732100220000|2024-11-20 10:57:00|22348.29|22268.29|22339.01|22259.01|22348.29|22268.29|22338.62|22258.62|10
1732100230000|2024-11-20 10:57:10|22337.96|22257.96|22338.98|22258.98|22338.98|22258.98|22337.95|22257.95|10
1732100240000|2024-11-20 10:57:20|22338.93|22258.93|22340.02|22260.02|22340.1|22260.1|22338.04|22258.04|10
1732100250000|2024-11-20 10:57:30|22340.65|22260.65|22340.95|22260.95|22343.37|22263.37|22340.65|22260.65|10
1732100260000|2024-11-20 10:57:40|22341|22261|22341.87|22261.87|22341.87|22261.87|22340.86|22260.86|10
1732100270000|2024-11-20 10:57:50|22340.93|22260.93|22337.94|22257.94|22340.93|22260.93|22335.82|22255.82|10
1732100280000|2024-11-20 10:58:00|22337.59|22257.59|22335.47|22255.47|22337.99|22257.99|22335.47|22255.47|10
1732100290000|2024-11-20 10:58:10|22335.8|22255.8|22332.12|22252.12|22335.8|22255.8|22331.24|22251.24|9
1732100300000|2024-11-20 10:58:20|22332.48|22252.48|22324.1|22244.1|22332.48|22252.48|22324.1|22244.1|10
1732100310000|2024-11-20 10:58:30|22324.46|22244.46|22327.01|22247.01|22327.01|22247.01|22323.57|22243.57|10
1732100320000|2024-11-20 10:58:40|22327.05|22247.05|22324.83|22244.83|22327.05|22247.05|22324.83|22244.83|10
1732100330000|2024-11-20 10:58:50|22325.4|22245.4|22324.63|22244.63|22325.59|22245.59|22322.89|22242.89|10
1732100340000|2024-11-20 10:59:00|22325.12|22245.12|22326.18|22246.18|22326.18|22246.18|22324.32|22244.32|10
1732100350000|2024-11-20 10:59:10|22326.61|22246.61|22329.98|22249.98|22330.37|22250.37|22326.61|22246.61|10
1732100360000|2024-11-20 10:59:20|22329.16|22249.16|22328.9|22248.9|22330.74|22250.74|22328.74|22248.74|10
1732100370000|2024-11-20 10:59:30|22328.71|22248.71|22327.16|22247.16|22328.71|22248.71|22327.16|22247.16|10
1732100380000|2024-11-20 10:59:40|22327.41|22247.41|22325.9|22245.9|22327.41|22247.41|22325.84|22245.84|10
1732100390000|2024-11-20 10:59:50|22325.97|22245.97|22326.54|22246.54|22326.73|22246.73|22325.97|22245.97|10
1732100400000|2024-11-20 11:00:00|22326.81|22246.81|22327.77|22247.77|22327.77|22247.77|22326.81|22246.81|10
1732100410000|2024-11-20 11:00:10|22328.23|22248.23|22329.13|22249.13|22329.84|22249.84|22327.91|22247.91|9
1732100420000|2024-11-20 11:00:20|22328.48|22248.48|22330.72|22250.72|22330.72|22250.72|22328.48|22248.48|10
1732100430000|2024-11-20 11:00:30|22330.61|22250.61|22327.87|22247.87|22331.61|22251.61|22327.87|22247.87|10
1732100440000|2024-11-20 11:00:40|22327.76|22247.76|22322.66|22242.66|22327.76|22247.76|22322.65|22242.65|10
1732100450000|2024-11-20 11:00:50|22322.59|22242.59|22319.32|22239.32|22322.7|22242.7|22319.32|22239.32|10
1732100460000|2024-11-20 11:01:00|22319.33|22239.33|22315.8|22235.8|22319.33|22239.33|22315.8|22235.8|10
1732100470000|2024-11-20 11:01:10|22315.88|22235.88|22314.43|22234.43|22316.41|22236.41|22314.43|22234.43|10
1732100480000|2024-11-20 11:01:20|22315.01|22235.01|22315.95|22235.95|22315.95|22235.95|22314.19|22234.19|10
1732100490000|2024-11-20 11:01:30|22316.97|22236.97|22316.23|22236.23|22316.97|22236.97|22315.38|22235.38|10
1732100500000|2024-11-20 11:01:40|22316.02|22236.02|22312.55|22232.55|22316.02|22236.02|22312.09|22232.09|10
1732100510000|2024-11-20 11:01:50|22312.01|22232.01|22315.26|22235.26|22315.26|22235.26|22312.01|22232.01|10
1732100520000|2024-11-20 11:02:00|22314.84|22234.84|22314.38|22234.38|22314.92|22234.92|22313.59|22233.59|10
1732100530000|2024-11-20 11:02:10|22313.83|22233.83|22312.34|22232.34|22313.85|22233.85|22311.78|22231.78|10
1732100540000|2024-11-20 11:02:20|22311.86|22231.86|22303.89|22223.89|22311.86|22231.86|22303.89|22223.89|10
1732100550000|2024-11-20 11:02:30|22303.58|22223.58|22299.9|22219.9|22304.37|22224.37|22299.9|22219.9|10
1732100560000|2024-11-20 11:02:40|22299.42|22219.42|22295.82|22215.82|22299.44|22219.44|22295.82|22215.82|10
1732100570000|2024-11-20 11:02:50|22295.4|22215.4|22293.96|22213.96|22295.94|22215.94|22293.96|22213.96|9
1732100580000|2024-11-20 11:03:00|22293.9|22213.9|22290.41|22210.41|22294.22|22214.22|22290.41|22210.41|10
1732100590000|2024-11-20 11:03:10|22290.44|22210.44|22287.83|22207.83|22290.44|22210.44|22287.83|22207.83|10
1732100600000|2024-11-20 11:03:20|22286.35|22206.35|22280.16|22200.16|22286.35|22206.35|22280.16|22200.16|10
1732100610000|2024-11-20 11:03:30|22280.52|22200.52|22280.16|22200.16|22281.58|22201.58|22280.07|22200.07|10
1732100620000|2024-11-20 11:03:40|22280.57|22200.57|22280.39|22200.39|22280.81|22200.81|22279.29|22199.29|10
1732100630000|2024-11-20 11:03:50|22279.99|22199.99|22277.55|22197.55|22279.99|22199.99|22277.55|22197.55|10
1732100640000|2024-11-20 11:04:00|22276.77|22196.77|22274.74|22194.74|22276.77|22196.77|22271.37|22191.37|10
1732100650000|2024-11-20 11:04:10|22273.93|22193.93|22273.13|22193.13|22274.67|22194.67|22273.13|22193.13|10
1732100660000|2024-11-20 11:04:20|22272.94|22192.94|22272.94|22192.94|22274.43|22194.43|22272.94|22192.94|10
1732100670000|2024-11-20 11:04:30|22271.39|22191.39|22270.54|22190.54|22271.65|22191.65|22269.47|22189.47|9
1732100680000|2024-11-20 11:04:40|22269.86|22189.86|22267.04|22187.04|22269.86|22189.86|22266.27|22186.27|9
1732100690000|2024-11-20 11:04:50|22268.15|22188.15|22267.96|22187.96|22268.55|22188.55|22267.88|22187.88|10
1732100700000|2024-11-20 11:05:00|22268.52|22188.52|22272.24|22192.24|22272.24|22192.24|22268.52|22188.52|10
1732100710000|2024-11-20 11:05:10|22272.66|22192.66|22272.89|22192.89|22276.21|22196.21|22272.66|22192.66|10
1732100720000|2024-11-20 11:05:20|22273.22|22193.22|22267.3|22187.3|22273.24|22193.24|22266.75|22186.75|10
1732100730000|2024-11-20 11:05:30|22266.99|22186.99|22266.6|22186.6|22267.27|22187.27|22265.64|22185.64|10
1732100740000|2024-11-20 11:05:40|22267.12|22187.12|22266.46|22186.46|22267.69|22187.69|22266.29|22186.29|10
1732100750000|2024-11-20 11:05:50|22266.67|22186.67|22261.48|22181.48|22266.67|22186.67|22261.48|22181.48|10
1732100760000|2024-11-20 11:06:00|22262.02|22182.02|22263|22183|22263.01|22183.01|22262|22182|10
1732100770000|2024-11-20 11:06:10|22262.43|22182.43|22260.83|22180.83|22262.43|22182.43|22260.8|22180.8|10
1732100780000|2024-11-20 11:06:20|22260.19|22180.19|22259.12|22179.12|22260.73|22180.73|22259.12|22179.12|10
1732100790000|2024-11-20 11:06:30|22258.44|22178.44|22245.79|22165.79|22258.44|22178.44|22245.63|22165.63|10
1732100800000|2024-11-20 11:06:40|22246.57|22166.57|22252.75|22172.75|22253.33|22173.33|22246.25|22166.25|10
1732100810000|2024-11-20 11:06:50|22253.41|22173.41|22251.36|22171.36|22253.41|22173.41|22249.62|22169.62|10
1732100820000|2024-11-20 11:07:00|22251.52|22171.52|22246|22166|22251.52|22171.52|22246|22166|10
1732100830000|2024-11-20 11:07:10|22246.22|22166.22|22245.91|22165.91|22246.78|22166.78|22244.37|22164.37|10
1732100840000|2024-11-20 11:07:20|22245.85|22165.85|22242.38|22162.38|22246.09|22166.09|22242.38|22162.38|10
1732100850000|2024-11-20 11:07:30|22242.27|22162.27|22240.63|22160.63|22242.27|22162.27|22240.6|22160.6|10
1732100860000|2024-11-20 11:07:40|22240.67|22160.67|22240.45|22160.45|22240.83|22160.83|22239.59|22159.59|10
1732100870000|2024-11-20 11:07:50|22241.02|22161.02|22245.1|22165.1|22245.1|22165.1|22241.02|22161.02|10
1732100880000|2024-11-20 11:08:00|22244.24|22164.24|22244.45|22164.45|22245.27|22165.27|22244.01|22164.01|10
1732100890000|2024-11-20 11:08:10|22244.47|22164.47|22243|22163|22244.47|22164.47|22242.75|22162.75|10
1732100900000|2024-11-20 11:08:20|22241.99|22161.99|22247.3|22167.3|22247.3|22167.3|22241.45|22161.45|10
1732100910000|2024-11-20 11:08:30|22249.64|22169.64|22251.02|22171.02|22251.59|22171.59|22247.77|22167.77|10
1732100920000|2024-11-20 11:08:40|22250.51|22170.51|22254.75|22174.75|22254.75|22174.75|22250.51|22170.51|10
1732100930000|2024-11-20 11:08:50|22253.82|22173.82|22256.76|22176.76|22256.76|22176.76|22253.82|22173.82|10
1732100940000|2024-11-20 11:09:00|22257.09|22177.09|22256.28|22176.28|22257.86|22177.86|22256.28|22176.28|10
1732100950000|2024-11-20 11:09:10|22257.72|22177.72|22252.93|22172.93|22257.87|22177.87|22252.93|22172.93|9
1732100960000|2024-11-20 11:09:20|22254.35|22174.35|22250.46|22170.46|22254.62|22174.62|22249.99|22169.99|10
1732100970000|2024-11-20 11:09:30|22250.28|22170.28|22246.44|22166.44|22250.28|22170.28|22246.44|22166.44|10
1732100980000|2024-11-20 11:09:40|22247.86|22167.86|22243.55|22163.55|22247.86|22167.86|22241.84|22161.84|10
1732100990000|2024-11-20 11:09:50|22244.19|22164.19|22244.58|22164.58|22244.71|22164.71|22243.56|22163.56|10
1732101000000|2024-11-20 11:10:00|22244.84|22164.84|22247.38|22167.38|22248.51|22168.51|22244.84|22164.84|10
1732101010000|2024-11-20 11:10:10|22247.91|22167.91|22249.44|22169.44|22249.68|22169.68|22247.91|22167.91|10
1732101020000|2024-11-20 11:10:20|22251.62|22171.62|22263.23|22183.23|22263.23|22183.23|22251.62|22171.62|10
1732101030000|2024-11-20 11:10:30|22263.46|22183.46|22261.19|22181.19|22263.51|22183.51|22260.51|22180.51|10
1732101040000|2024-11-20 11:10:40|22262.16|22182.16|22259.08|22179.08|22262.76|22182.76|22259.08|22179.08|10
1732101050000|2024-11-20 11:10:50|22258.99|22178.99|22245.82|22165.82|22258.99|22178.99|22245.82|22165.82|10
1732101060000|2024-11-20 11:11:00|22244.12|22164.12|22240.59|22160.59|22245.87|22165.87|22240.59|22160.59|10
1732101070000|2024-11-20 11:11:10|22239.7|22159.7|22225.67|22145.67|22239.7|22159.7|22225.67|22145.67|10
1732101080000|2024-11-20 11:11:20|22223.57|22143.57|22222.99|22142.99|22225.02|22145.02|22222.99|22142.99|10
1732101090000|2024-11-20 11:11:30|22223.26|22143.26|22219.25|22139.25|22223.26|22143.26|22219.25|22139.25|10
1732101100000|2024-11-20 11:11:40|22218.85|22138.85|22215.92|22135.92|22218.9|22138.9|22215.92|22135.92|10
1732101110000|2024-11-20 11:11:50|22215.04|22135.04|22209.8|22129.8|22215.15|22135.15|22209.8|22129.8|10
1732101120000|2024-11-20 11:12:00|22209.19|22129.19|22210.89|22130.89|22211.75|22131.75|22209.19|22129.19|10
1732101130000|2024-11-20 11:12:10|22209.5|22129.5|22208.06|22128.06|22209.51|22129.51|22206.66|22126.66|10
1732101140000|2024-11-20 11:12:20|22209.24|22129.24|22209.02|22129.02|22210.19|22130.19|22209.02|22129.02|10
1732101150000|2024-11-20 11:12:30|22208.42|22128.42|22208.17|22128.17|22210.13|22130.13|22208.17|22128.17|10
1732101160000|2024-11-20 11:12:40|22208.43|22128.43|22206.49|22126.49|22208.58|22128.58|22206.49|22126.49|10
1732101170000|2024-11-20 11:12:50|22206.19|22126.19|22198.91|22118.91|22206.21|22126.21|22198.91|22118.91|10
1732101180000|2024-11-20 11:13:00|22197.95|22117.95|22190.02|22110.02|22197.95|22117.95|22190.02|22110.02|10
1732101190000|2024-11-20 11:13:10|22187.19|22107.19|22182.95|22102.95|22187.19|22107.19|22182.95|22102.95|10
1732101200000|2024-11-20 11:13:20|22182.97|22102.97|22176.63|22096.63|22182.97|22102.97|22176.63|22096.63|10
1732101210000|2024-11-20 11:13:30|22177.49|22097.49|22175.55|22095.55|22178.25|22098.25|22175.37|22095.37|10
1732101220000|2024-11-20 11:13:40|22175.51|22095.51|22175.97|22095.97|22175.97|22095.97|22174.29|22094.29|10
1732101230000|2024-11-20 11:13:50|22175.41|22095.41|22176.08|22096.08|22178.18|22098.18|22175.41|22095.41|10
1732101240000|2024-11-20 11:14:00|22175.93|22095.93|22173.68|22093.68|22175.93|22095.93|22173.21|22093.21|10
1732101250000|2024-11-20 11:14:10|22173.66|22093.66|22175.48|22095.48|22175.48|22095.48|22173.26|22093.26|10
1732101260000|2024-11-20 11:14:20|22175.88|22095.88|22179.34|22099.34|22179.81|22099.81|22175.88|22095.88|10
1732101270000|2024-11-20 11:14:30|22179.97|22099.97|22176.08|22096.08|22182.19|22102.19|22176.08|22096.08|10
1732101280000|2024-11-20 11:14:40|22175.47|22095.47|22167.14|22087.14|22175.47|22095.47|22167.14|22087.14|10
1732101290000|2024-11-20 11:14:50|22165.94|22085.94|22161.33|22081.33|22165.94|22085.94|22161.33|22081.33|10
1732101300000|2024-11-20 11:15:00|22161.44|22081.44|22162.67|22082.67|22163.2|22083.2|22161.42|22081.42|10
1732101310000|2024-11-20 11:15:10|22160.87|22080.87|22163.33|22083.33|22164.34|22084.34|22160.87|22080.87|10
1732101320000|2024-11-20 11:15:20|22164.4|22084.4|22166.2|22086.2|22167.08|22087.08|22164.4|22084.4|10
1732101330000|2024-11-20 11:15:30|22165.54|22085.54|22167.36|22087.36|22169.27|22089.27|22165.54|22085.54|10
1732101340000|2024-11-20 11:15:40|22166.07|22086.07|22167.21|22087.21|22167.38|22087.38|22165.02|22085.02|10
1732101350000|2024-11-20 11:15:50|22168.22|22088.22|22168.76|22088.76|22168.76|22088.76|22167.73|22087.73|9
1732101360000|2024-11-20 11:16:00|22169.57|22089.57|22171.19|22091.19|22171.19|22091.19|22168.74|22088.74|10
1732101370000|2024-11-20 11:16:10|22170.85|22090.85|22181.68|22101.68|22181.68|22101.68|22170.85|22090.85|10
1732101380000|2024-11-20 11:16:20|22184.34|22104.34|22185.28|22105.28|22185.28|22105.28|22183.09|22103.09|10
1732101390000|2024-11-20 11:16:30|22184.73|22104.73|22182.49|22102.49|22185.5|22105.5|22180.49|22100.49|10
1732101400000|2024-11-20 11:16:40|22183.4|22103.4|22185.64|22105.64|22185.64|22105.64|22182.86|22102.86|10
1732101410000|2024-11-20 11:16:50|22185.69|22105.69|22192.71|22112.71|22192.71|22112.71|22185.69|22105.69|10
1732101420000|2024-11-20 11:17:00|22192.73|22112.73|22190.95|22110.95|22196.37|22116.37|22190.87|22110.87|10
1732101430000|2024-11-20 11:17:10|22189.21|22109.21|22187.55|22107.55|22190.31|22110.31|22186.79|22106.79|10
1732101440000|2024-11-20 11:17:20|22187.2|22107.2|22189.31|22109.31|22189.35|22109.35|22187.2|22107.2|10
1732101450000|2024-11-20 11:17:30|22189.88|22109.88|22192.51|22112.51|22192.51|22112.51|22189.01|22109.01|10
1732101460000|2024-11-20 11:17:40|22194.34|22114.34|22191.63|22111.63|22195.72|22115.72|22191.63|22111.63|10
1732101470000|2024-11-20 11:17:50|22191.79|22111.79|22192.73|22112.73|22193.36|22113.36|22190.41|22110.41|10
1732101480000|2024-11-20 11:18:00|22192.99|22112.99|22196.25|22116.25|22196.25|22116.25|22192.99|22112.99|10
1732101490000|2024-11-20 11:18:10|22195.19|22115.19|22195.82|22115.82|22195.82|22115.82|22195.14|22115.14|10
1732101500000|2024-11-20 11:18:20|22195.85|22115.85|22195.13|22115.13|22196.11|22116.11|22193.74|22113.74|10
1732101510000|2024-11-20 11:18:30|22196.27|22116.27|22200.87|22120.87|22200.87|22120.87|22196.27|22116.27|10
1732101520000|2024-11-20 11:18:40|22201.23|22121.23|22202.16|22122.16|22202.16|22122.16|22199.05|22119.05|10
1732101530000|2024-11-20 11:18:50|22202.69|22122.69|22203.81|22123.81|22203.81|22123.81|22202.69|22122.69|9
1732101540000|2024-11-20 11:19:00|22204.17|22124.17|22204.49|22124.49|22205.06|22125.06|22203.64|22123.64|10
1732101550000|2024-11-20 11:19:10|22205.11|22125.11|22202.89|22122.89|22205.88|22125.88|22201.87|22121.87|10
1732101560000|2024-11-20 11:19:20|22203.46|22123.46|22203.1|22123.1|22203.46|22123.46|22201.13|22121.13|10
1732101570000|2024-11-20 11:19:30|22203.27|22123.27|22202.81|22122.81|22203.64|22123.64|22202.68|22122.68|10
1732101580000|2024-11-20 11:19:40|22202.9|22122.9|22200.29|22120.29|22203.12|22123.12|22200.29|22120.29|10
1732101590000|2024-11-20 11:19:50|22200.68|22120.68|22201.85|22121.85|22202.46|22122.46|22200.68|22120.68|10
1732101600000|2024-11-20 11:20:00|22201.6|22121.6|22205.9|22125.9|22205.9|22125.9|22200.07|22120.07|10
1732101610000|2024-11-20 11:20:10|22208.01|22128.01|22208.33|22128.33|22209.36|22129.36|22207.71|22127.71|10
1732101620000|2024-11-20 11:20:20|22209.08|22129.08|22209.53|22129.53|22209.99|22129.99|22206.15|22126.15|10
1732101630000|2024-11-20 11:20:30|22209.91|22129.91|22208.57|22128.57|22210.63|22130.63|22208.57|22128.57|10
1732101640000|2024-11-20 11:20:40|22209.19|22129.19|22205.77|22125.77|22209.34|22129.34|22204.96|22124.96|9
1732101650000|2024-11-20 11:20:50|22206.45|22126.45|22210.49|22130.49|22210.49|22130.49|22206.33|22126.33|10
1732101660000|2024-11-20 11:21:00|22210.84|22130.84|22216.08|22136.08|22216.08|22136.08|22210.68|22130.68|9
1732101670000|2024-11-20 11:21:10|22216.34|22136.34|22218.9|22138.9|22219.28|22139.28|22216.34|22136.34|10
1732101680000|2024-11-20 11:21:20|22219.09|22139.09|22223.02|22143.02|22223.02|22143.02|22218.74|22138.74|10
1732101690000|2024-11-20 11:21:30|22223.95|22143.95|22224.47|22144.47|22224.93|22144.93|22223.95|22143.95|10
1732101700000|2024-11-20 11:21:40|22223.99|22143.99|22228.95|22148.95|22228.95|22148.95|22223.57|22143.57|10
1732101710000|2024-11-20 11:21:50|22229.46|22149.46|22230.21|22150.21|22230.59|22150.59|22229.46|22149.46|10
1732101720000|2024-11-20 11:22:00|22230.4|22150.4|22233.24|22153.24|22233.24|22153.24|22230.4|22150.4|10
1732101730000|2024-11-20 11:22:10|22234.97|22154.97|22237.11|22157.11|22237.11|22157.11|22234.62|22154.62|9
1732101740000|2024-11-20 11:22:20|22237.8|22157.8|22238.34|22158.34|22238.57|22158.57|22237.51|22157.51|10
1732101750000|2024-11-20 11:22:30|22238.32|22158.32|22240.48|22160.48|22240.48|22160.48|22238.32|22158.32|10
1732101760000|2024-11-20 11:22:40|22240.85|22160.85|22244.26|22164.26|22244.26|22164.26|22240.85|22160.85|10
1732101770000|2024-11-20 11:22:50|22244.39|22164.39|22246.89|22166.89|22246.89|22166.89|22244.39|22164.39|10
1732101780000|2024-11-20 11:23:00|22247.08|22167.08|22250.68|22170.68|22251|22171|22247.08|22167.08|9
1732101790000|2024-11-20 11:23:10|22249.85|22169.85|22246.93|22166.93|22249.85|22169.85|22246.93|22166.93|10
1732101800000|2024-11-20 11:23:20|22246.63|22166.63|22246.55|22166.55|22247.71|22167.71|22246.05|22166.05|10
1732101810000|2024-11-20 11:23:30|22246.99|22166.99|22246.37|22166.37|22247.57|22167.57|22246.37|22166.37|10
1732101820000|2024-11-20 11:23:40|22245.83|22165.83|22244.08|22164.08|22247.08|22167.08|22244.08|22164.08|10
1732101830000|2024-11-20 11:23:50|22243.9|22163.9|22244.29|22164.29|22244.59|22164.59|22243.58|22163.58|9
1732101840000|2024-11-20 11:24:00|22244.47|22164.47|22244.46|22164.46|22244.47|22164.47|22242.82|22162.82|10
1732101850000|2024-11-20 11:24:10|22246.24|22166.24|22240.89|22160.89|22246.24|22166.24|22240.78|22160.78|9
1732101860000|2024-11-20 11:24:20|22239.38|22159.38|22241.95|22161.95|22242.2|22162.2|22238.58|22158.58|10
1732101870000|2024-11-20 11:24:30|22242.79|22162.79|22244.6|22164.6|22244.84|22164.84|22242.79|22162.79|10
1732101880000|2024-11-20 11:24:40|22244.58|22164.58|22243.8|22163.8|22244.58|22164.58|22242.18|22162.18|9
1732101890000|2024-11-20 11:24:50|22244.35|22164.35|22245.26|22165.26|22245.26|22165.26|22242.73|22162.73|10
1732101900000|2024-11-20 11:25:00|22245.58|22165.58|22240.38|22160.38|22245.58|22165.58|22240.38|22160.38|10
1732101910000|2024-11-20 11:25:10|22243.1|22163.1|22241.38|22161.38|22244.09|22164.09|22241.17|22161.17|10
1732101920000|2024-11-20 11:25:20|22241.81|22161.81|22241.89|22161.89|22241.89|22161.89|22240.16|22160.16|9
1732101930000|2024-11-20 11:25:30|22243.48|22163.48|22244.38|22164.38|22244.38|22164.38|22243.07|22163.07|10
1732101940000|2024-11-20 11:25:40|22244.21|22164.21|22241.57|22161.57|22244.29|22164.29|22241.39|22161.39|10
1732101950000|2024-11-20 11:25:50|22241.27|22161.27|22240.22|22160.22|22241.27|22161.27|22240.1|22160.1|9
1732101960000|2024-11-20 11:26:00|22240.17|22160.17|22240.29|22160.29|22240.78|22160.78|22238.75|22158.75|10
1732101970000|2024-11-20 11:26:10|22240.28|22160.28|22243.85|22163.85|22243.85|22163.85|22240.28|22160.28|10
1732101980000|2024-11-20 11:26:20|22244.47|22164.47|22246.55|22166.55|22247.2|22167.2|22244|22164|10
1732101990000|2024-11-20 11:26:30|22246.79|22166.79|22246.47|22166.47|22247.31|22167.31|22246.13|22166.13|10
1732102000000|2024-11-20 11:26:40|22246.02|22166.02|22245.88|22165.88|22246.5|22166.5|22244.99|22164.99|10
1732102010000|2024-11-20 11:26:50|22245.94|22165.94|22248.02|22168.02|22248.02|22168.02|22245.66|22165.66|10
1732102020000|2024-11-20 11:27:00|22248.16|22168.16|22249.62|22169.62|22249.62|22169.62|22248.11|22168.11|10
1732102030000|2024-11-20 11:27:10|22249.32|22169.32|22246.22|22166.22|22249.32|22169.32|22246.18|22166.18|10
1732102040000|2024-11-20 11:27:20|22245.55|22165.55|22242.02|22162.02|22245.58|22165.58|22241.81|22161.81|10
1732102050000|2024-11-20 11:27:30|22243.1|22163.1|22239.29|22159.29|22243.1|22163.1|22239.29|22159.29|10
1732102060000|2024-11-20 11:27:40|22238.89|22158.89|22242.53|22162.53|22242.73|22162.73|22238.85|22158.85|10
1732102070000|2024-11-20 11:27:50|22242.2|22162.2|22240.8|22160.8|22242.59|22162.59|22240.74|22160.74|10
1732102080000|2024-11-20 11:28:00|22240.24|22160.24|22239.25|22159.25|22240.24|22160.24|22238.65|22158.65|10
1732102090000|2024-11-20 11:28:10|22238.97|22158.97|22242.15|22162.15|22242.23|22162.23|22238.97|22158.97|10
1732102100000|2024-11-20 11:28:20|22242.04|22162.04|22244.43|22164.43|22244.43|22164.43|22242.04|22162.04|10
1732102110000|2024-11-20 11:28:30|22244.67|22164.67|22247.02|22167.02|22247.04|22167.04|22244.63|22164.63|10
1732102120000|2024-11-20 11:28:40|22247|22167|22248.38|22168.38|22248.38|22168.38|22246.29|22166.29|10
1732102130000|2024-11-20 11:28:50|22248.46|22168.46|22249.11|22169.11|22249.11|22169.11|22248.07|22168.07|8
1732102140000|2024-11-20 11:29:00|22249.06|22169.06|22249.88|22169.88|22251.1|22171.1|22249.06|22169.06|9
1732102150000|2024-11-20 11:29:10|22249.69|22169.69|22248.04|22168.04|22249.69|22169.69|22247.6|22167.6|10
1732102160000|2024-11-20 11:29:20|22247.85|22167.85|22248.67|22168.67|22249.38|22169.38|22247.85|22167.85|10
1732102170000|2024-11-20 11:29:30|22248.75|22168.75|22249.44|22169.44|22249.44|22169.44|22248.68|22168.68|10
1732102180000|2024-11-20 11:29:40|22249.83|22169.83|22252.11|22172.11|22252.11|22172.11|22249.83|22169.83|10
1732102190000|2024-11-20 11:29:50|22252.16|22172.16|22250.95|22170.95|22252.37|22172.37|22250.7|22170.7|10
1732102200000|2024-11-20 11:30:00|22250.87|22170.87|22248.97|22168.97|22252.04|22172.04|22248.97|22168.97|9
1732102210000|2024-11-20 11:30:10|22249.31|22169.31|22247.24|22167.24|22249.56|22169.56|22245.96|22165.96|10
1732102220000|2024-11-20 11:30:20|22246.84|22166.84|22249.32|22169.32|22249.32|22169.32|22245.81|22165.81|10
1732102230000|2024-11-20 11:30:30|22249.83|22169.83|22253.01|22173.01|22253.01|22173.01|22249.83|22169.83|10
1732102240000|2024-11-20 11:30:40|22253.35|22173.35|22254.3|22174.3|22254.94|22174.94|22253.13|22173.13|10
1732102250000|2024-11-20 11:30:50|22253.23|22173.23|22253.78|22173.78|22253.78|22173.78|22253.23|22173.23|10
1732102260000|2024-11-20 11:31:00|22254.09|22174.09|22254.16|22174.16|22254.51|22174.51|22252.57|22172.57|10
1732102270000|2024-11-20 11:31:10|22254.86|22174.86|22256.44|22176.44|22256.44|22176.44|22254.86|22174.86|10
1732102280000|2024-11-20 11:31:20|22256.57|22176.57|22262.09|22182.09|22262.32|22182.32|22256.57|22176.57|10
1732102290000|2024-11-20 11:31:30|22262.52|22182.52|22266.73|22186.73|22266.73|22186.73|22262.52|22182.52|9
1732102300000|2024-11-20 11:31:40|22267.05|22187.05|22265.05|22185.05|22267.39|22187.39|22264.71|22184.71|10
1732102310000|2024-11-20 11:31:50|22264.27|22184.27|22263.78|22183.78|22265.17|22185.17|22263.78|22183.78|10
1732102320000|2024-11-20 11:32:00|22263.63|22183.63|22268.52|22188.52|22269.16|22189.16|22263.63|22183.63|10
1732102330000|2024-11-20 11:32:10|22268.55|22188.55|22268.81|22188.81|22269.95|22189.95|22268.55|22188.55|9
1732102340000|2024-11-20 11:32:20|22269.69|22189.69|22268.45|22188.45|22269.69|22189.69|22267.19|22187.19|10
1732102350000|2024-11-20 11:32:30|22269|22189|22269.86|22189.86|22269.86|22189.86|22268.27|22188.27|10
1732102360000|2024-11-20 11:32:40|22269.81|22189.81|22271.08|22191.08|22271.08|22191.08|22269.58|22189.58|10
1732102370000|2024-11-20 11:32:50|22273.37|22193.37|22276.48|22196.48|22276.48|22196.48|22273.37|22193.37|10
1732102380000|2024-11-20 11:33:00|22276.99|22196.99|22276.01|22196.01|22278.08|22198.08|22276.01|22196.01|10
1732102390000|2024-11-20 11:33:10|22276.28|22196.28|22281.25|22201.25|22281.25|22201.25|22275.86|22195.86|10
1732102400000|2024-11-20 11:33:20|22282.1|22202.1|22291.7|22211.7|22291.7|22211.7|22282.1|22202.1|10
1732102410000|2024-11-20 11:33:30|22292.42|22212.42|22291.54|22211.54|22292.95|22212.95|22291.36|22211.36|10
1732102420000|2024-11-20 11:33:40|22291.33|22211.33|22293.58|22213.58|22294.27|22214.27|22291.33|22211.33|10
1732102430000|2024-11-20 11:33:50|22293.77|22213.77|22295.51|22215.51|22296|22216|22293.77|22213.77|10
1732102440000|2024-11-20 11:34:00|22295.46|22215.46|22299.76|22219.76|22299.76|22219.76|22295.46|22215.46|10
1732102450000|2024-11-20 11:34:10|22299.75|22219.75|22300.72|22220.72|22300.72|22220.72|22299.14|22219.14|10
1732102460000|2024-11-20 11:34:20|22301.5|22221.5|22290.99|22210.99|22301.5|22221.5|22290.99|22210.99|10
1732102470000|2024-11-20 11:34:30|22291.35|22211.35|22290.48|22210.48|22291.86|22211.86|22290.29|22210.29|10
1732102480000|2024-11-20 11:34:40|22290.77|22210.77|22284.71|22204.71|22290.77|22210.77|22284.08|22204.08|10
1732102490000|2024-11-20 11:34:50|22283.65|22203.65|22281.81|22201.81|22283.65|22203.65|22281.75|22201.75|10
1732102500000|2024-11-20 11:35:00|22281.44|22201.44|22273.51|22193.51|22281.45|22201.45|22273.51|22193.51|9
1732102510000|2024-11-20 11:35:10|22272.38|22192.38|22269.08|22189.08|22272.38|22192.38|22268.32|22188.32|10
1732102520000|2024-11-20 11:35:20|22268.42|22188.42|22267.8|22187.8|22268.42|22188.42|22266.45|22186.45|10
1732102530000|2024-11-20 11:35:30|22268.07|22188.07|22267.35|22187.35|22268.97|22188.97|22267.35|22187.35|10
1732102540000|2024-11-20 11:35:40|22266.22|22186.22|22258.08|22178.08|22266.22|22186.22|22258.08|22178.08|10
1732102550000|2024-11-20 11:35:50|22255.75|22175.75|22251.01|22171.01|22255.75|22175.75|22251.01|22171.01|10
1732102560000|2024-11-20 11:36:00|22251.03|22171.03|22253.1|22173.1|22253.1|22173.1|22250.97|22170.97|10
1732102570000|2024-11-20 11:36:10|22252.55|22172.55|22253.01|22173.01|22253.39|22173.39|22252.35|22172.35|10
1732102580000|2024-11-20 11:36:20|22251.96|22171.96|22246.33|22166.33|22251.96|22171.96|22246.33|22166.33|10
1732102590000|2024-11-20 11:36:30|22245.02|22165.02|22241.16|22161.16|22245.02|22165.02|22240.38|22160.38|10
1732102600000|2024-11-20 11:36:40|22240.82|22160.82|22235.06|22155.06|22241.37|22161.37|22235.06|22155.06|10
1732102610000|2024-11-20 11:36:50|22234.05|22154.05|22234.43|22154.43|22234.43|22154.43|22232.72|22152.72|10
1732102620000|2024-11-20 11:37:00|22235.56|22155.56|22237.09|22157.09|22237.21|22157.21|22233.21|22153.21|10
1732102630000|2024-11-20 11:37:10|22237.72|22157.72|22242.54|22162.54|22242.58|22162.58|22237.72|22157.72|10
1732102640000|2024-11-20 11:37:20|22242.37|22162.37|22246.73|22166.73|22246.73|22166.73|22242.37|22162.37|10
1732102650000|2024-11-20 11:37:30|22246.47|22166.47|22246.05|22166.05|22246.54|22166.54|22245.16|22165.16|10
1732102660000|2024-11-20 11:37:40|22246.45|22166.45|22249.72|22169.72|22249.83|22169.83|22246.35|22166.35|10
1732102670000|2024-11-20 11:37:50|22250.32|22170.32|22256.2|22176.2|22256.2|22176.2|22250.32|22170.32|10
1732102680000|2024-11-20 11:38:00|22255.35|22175.35|22260.05|22180.05|22260.1|22180.1|22255.35|22175.35|10
1732102690000|2024-11-20 11:38:10|22261.38|22181.38|22260.47|22180.47|22262.9|22182.9|22259.69|22179.69|10
1732102700000|2024-11-20 11:38:20|22260.26|22180.26|22256.14|22176.14|22260.26|22180.26|22256.14|22176.14|10
1732102710000|2024-11-20 11:38:30|22255.5|22175.5|22255.73|22175.73|22256.99|22176.99|22255.5|22175.5|10
1732102720000|2024-11-20 11:38:40|22255.75|22175.75|22255.84|22175.84|22256.19|22176.19|22255.52|22175.52|10
1732102730000|2024-11-20 11:38:50|22255.7|22175.7|22257|22177|22257|22177|22255.7|22175.7|10
1732102740000|2024-11-20 11:39:00|22256.94|22176.94|22256.03|22176.03|22257.33|22177.33|22255.17|22175.17|10
1732102750000|2024-11-20 11:39:10|22256.25|22176.25|22248.57|22168.57|22256.25|22176.25|22248.57|22168.57|10
1732102760000|2024-11-20 11:39:20|22247.32|22167.32|22248.51|22168.51|22248.65|22168.65|22247.32|22167.32|10
1732102770000|2024-11-20 11:39:30|22248.29|22168.29|22249.79|22169.79|22249.8|22169.8|22248.29|22168.29|10
1732102780000|2024-11-20 11:39:40|22249.45|22169.45|22253|22173|22253.2|22173.2|22248.98|22168.98|10
1732102790000|2024-11-20 11:39:50|22252.65|22172.65|22253.3|22173.3|22253.54|22173.54|22252.34|22172.34|10
1732102800000|2024-11-20 11:40:00|22253.17|22173.17|22256.05|22176.05|22256.05|22176.05|22253.11|22173.11|9
1732102810000|2024-11-20 11:40:10|22256.25|22176.25|22257.18|22177.18|22257.44|22177.44|22256.25|22176.25|10
1732102820000|2024-11-20 11:40:20|22257.34|22177.34|22259.54|22179.54|22260.44|22180.44|22257.34|22177.34|10
1732102830000|2024-11-20 11:40:30|22259.16|22179.16|22250.61|22170.61|22259.16|22179.16|22250.61|22170.61|10
1732102840000|2024-11-20 11:40:40|22250.11|22170.11|22249.52|22169.52|22250.11|22170.11|22249.29|22169.29|10
1732102850000|2024-11-20 11:40:50|22249.42|22169.42|22248.14|22168.14|22249.63|22169.63|22247.16|22167.16|10
1732102860000|2024-11-20 11:41:00|22248.15|22168.15|22250.84|22170.84|22250.84|22170.84|22247.02|22167.02|10
1732102870000|2024-11-20 11:41:10|22251|22171|22253.25|22173.25|22253.25|22173.25|22251|22171|10
1732102880000|2024-11-20 11:41:20|22253.48|22173.48|22255.83|22175.83|22255.87|22175.87|22253.48|22173.48|10
1732102890000|2024-11-20 11:41:30|22255.82|22175.82|22255.79|22175.79|22256.95|22176.95|22255.45|22175.45|10
1732102900000|2024-11-20 11:41:40|22256.1|22176.1|22255.1|22175.1|22256.1|22176.1|22254.72|22174.72|10
1732102910000|2024-11-20 11:41:50|22254.97|22174.97|22257.02|22177.02|22257.05|22177.05|22254.97|22174.97|10
1732102920000|2024-11-20 11:42:00|22257.33|22177.33|22255.46|22175.46|22257.33|22177.33|22255.24|22175.24|10
1732102930000|2024-11-20 11:42:10|22255.32|22175.32|22253.33|22173.33|22255.56|22175.56|22253.33|22173.33|10
1732102940000|2024-11-20 11:42:20|22253.28|22173.28|22253.93|22173.93|22254.54|22174.54|22253.28|22173.28|10
1732102950000|2024-11-20 11:42:30|22253.95|22173.95|22254.81|22174.81|22255.37|22175.37|22253.79|22173.79|10
1732102960000|2024-11-20 11:42:40|22254.79|22174.79|22255.8|22175.8|22256.01|22176.01|22254.79|22174.79|10
1732102970000|2024-11-20 11:42:50|22255.69|22175.69|22254.96|22174.96|22255.72|22175.72|22254.78|22174.78|10
1732102980000|2024-11-20 11:43:00|22252.92|22172.92|22254.14|22174.14|22254.5|22174.5|22252.92|22172.92|10
1732102990000|2024-11-20 11:43:10|22254.56|22174.56|22253.51|22173.51|22254.56|22174.56|22253.13|22173.13|10
1732103000000|2024-11-20 11:43:20|22253.85|22173.85|22253.04|22173.04|22254.58|22174.58|22253.04|22173.04|10
1732103010000|2024-11-20 11:43:30|22253.3|22173.3|22251.66|22171.66|22253.54|22173.54|22251.66|22171.66|9
1732103020000|2024-11-20 11:43:40|22251.48|22171.48|22251.02|22171.02|22251.8|22171.8|22251.02|22171.02|9
1732103030000|2024-11-20 11:43:50|22250.95|22170.95|22250.8|22170.8|22250.95|22170.95|22250.22|22170.22|9
1732103040000|2024-11-20 11:44:00|22250.94|22170.94|22250.83|22170.83|22251.52|22171.52|22250.83|22170.83|10
1732103050000|2024-11-20 11:44:10|22250.72|22170.72|22253.08|22173.08|22253.08|22173.08|22250.22|22170.22|10
1732103060000|2024-11-20 11:44:20|22253.27|22173.27|22251.75|22171.75|22253.71|22173.71|22251.23|22171.23|10
1732103070000|2024-11-20 11:44:30|22251.71|22171.71|22252.11|22172.11|22252.67|22172.67|22251.25|22171.25|8
1732103080000|2024-11-20 11:44:40|22252.47|22172.47|22253.33|22173.33|22253.33|22173.33|22251.99|22171.99|9
1732103090000|2024-11-20 11:44:50|22253.14|22173.14|22253.06|22173.06|22253.22|22173.22|22252.73|22172.73|10
1732103100000|2024-11-20 11:45:00|22253.13|22173.13|22250.16|22170.16|22253.13|22173.13|22250.16|22170.16|10
1732103110000|2024-11-20 11:45:10|22250.12|22170.12|22250.27|22170.27|22250.27|22170.27|22247.15|22167.15|10
1732103120000|2024-11-20 11:45:20|22249.83|22169.83|22248.78|22168.78|22250.7|22170.7|22248.78|22168.78|10
1732103130000|2024-11-20 11:45:30|22248.98|22168.98|22251.55|22171.55|22251.55|22171.55|22248.85|22168.85|10
1732103140000|2024-11-20 11:45:40|22251.45|22171.45|22251.16|22171.16|22251.93|22171.93|22250.88|22170.88|10
1732103150000|2024-11-20 11:45:50|22251.22|22171.22|22251.02|22171.02|22253.45|22173.45|22251.02|22171.02|10
1732103160000|2024-11-20 11:46:00|22250.89|22170.89|22249.95|22169.95|22250.89|22170.89|22249.95|22169.95|10
1732103170000|2024-11-20 11:46:10|22249.82|22169.82|22249.36|22169.36|22250.08|22170.08|22249.21|22169.21|10
1732103180000|2024-11-20 11:46:20|22249.16|22169.16|22247.22|22167.22|22249.19|22169.19|22247.13|22167.13|10
1732103190000|2024-11-20 11:46:30|22247.17|22167.17|22246.02|22166.02|22247.17|22167.17|22246.01|22166.01|10
1732103200000|2024-11-20 11:46:40|22246.31|22166.31|22245.24|22165.24|22246.31|22166.31|22244.54|22164.54|10
1732103210000|2024-11-20 11:46:50|22245.19|22165.19|22245.3|22165.3|22245.81|22165.81|22244.92|22164.92|10
1732103220000|2024-11-20 11:47:00|22245.16|22165.16|22247.04|22167.04|22247.04|22167.04|22244.65|22164.65|10
1732103230000|2024-11-20 11:47:10|22248.17|22168.17|22250.93|22170.93|22251.85|22171.85|22248.17|22168.17|10
1732103240000|2024-11-20 11:47:20|22250.56|22170.56|22247.11|22167.11|22250.56|22170.56|22247.05|22167.05|10
1732103250000|2024-11-20 11:47:30|22246.87|22166.87|22244.08|22164.08|22247.05|22167.05|22243.83|22163.83|10
1732103260000|2024-11-20 11:47:40|22243.5|22163.5|22244.75|22164.75|22244.75|22164.75|22242.9|22162.9|10
1732103270000|2024-11-20 11:47:50|22244.28|22164.28|22241.9|22161.9|22244.74|22164.74|22241.9|22161.9|10
1732103280000|2024-11-20 11:48:00|22241.91|22161.91|22247.77|22167.77|22247.77|22167.77|22241.91|22161.91|10
1732103290000|2024-11-20 11:48:10|22247.91|22167.91|22255.07|22175.07|22255.07|22175.07|22247.91|22167.91|9
1732103300000|2024-11-20 11:48:20|22256.08|22176.08|22260.9|22180.9|22260.9|22180.9|22256.08|22176.08|10
1732103310000|2024-11-20 11:48:30|22261.07|22181.07|22264.54|22184.54|22264.54|22184.54|22261.07|22181.07|10
1732103320000|2024-11-20 11:48:40|22264.6|22184.6|22269.21|22189.21|22269.21|22189.21|22264.51|22184.51|10
1732103330000|2024-11-20 11:48:50|22269.74|22189.74|22272.04|22192.04|22272.19|22192.19|22269.58|22189.58|10
1732103340000|2024-11-20 11:49:00|22273.87|22193.87|22285.16|22205.16|22285.16|22205.16|22273.87|22193.87|10
1732103350000|2024-11-20 11:49:10|22285.59|22205.59|22292.57|22212.57|22292.57|22212.57|22285.59|22205.59|10
1732103360000|2024-11-20 11:49:20|22292.52|22212.52|22289.18|22209.18|22293.2|22213.2|22289.18|22209.18|9
1732103370000|2024-11-20 11:49:30|22288.24|22208.24|22290.58|22210.58|22290.58|22210.58|22287.84|22207.84|10
1732103380000|2024-11-20 11:49:40|22290.23|22210.23|22294.51|22214.51|22294.51|22214.51|22289.23|22209.23|10
1732103390000|2024-11-20 11:49:50|22295.25|22215.25|22297.06|22217.06|22297.06|22217.06|22294.99|22214.99|10
1732103400000|2024-11-20 11:50:00|22296.74|22216.74|22312.99|22232.99|22312.99|22232.99|22296.74|22216.74|10
1732103410000|2024-11-20 11:50:10|22315.52|22235.52|22318.27|22238.27|22319.17|22239.17|22315.52|22235.52|10
1732103420000|2024-11-20 11:50:20|22317.57|22237.57|22319.06|22239.06|22319.22|22239.22|22315.57|22235.57|10
1732103430000|2024-11-20 11:50:30|22319.47|22239.47|22324.27|22244.27|22324.27|22244.27|22319.47|22239.47|10
1732103440000|2024-11-20 11:50:40|22324.63|22244.63|22325.65|22245.65|22326.34|22246.34|22323.73|22243.73|10
1732103450000|2024-11-20 11:50:50|22325.89|22245.89|22327.14|22247.14|22327.82|22247.82|22325.85|22245.85|10
1732103460000|2024-11-20 11:51:00|22326.84|22246.84|22330.01|22250.01|22330.01|22250.01|22326.84|22246.84|10
1732103470000|2024-11-20 11:51:10|22331.37|22251.37|22332.33|22252.33|22332.92|22252.92|22331.03|22251.03|10
1732103480000|2024-11-20 11:51:20|22331.87|22251.87|22330.1|22250.1|22331.87|22251.87|22329.82|22249.82|10
1732103490000|2024-11-20 11:51:30|22330.32|22250.32|22330.66|22250.66|22331.71|22251.71|22330.32|22250.32|10
1732103500000|2024-11-20 11:51:40|22330.87|22250.87|22336.5|22256.5|22336.5|22256.5|22330.87|22250.87|10
1732103510000|2024-11-20 11:51:50|22336.69|22256.69|22335.65|22255.65|22336.81|22256.81|22335.25|22255.25|10
1732103520000|2024-11-20 11:52:00|22335.95|22255.95|22337.57|22257.57|22337.57|22257.57|22335.95|22255.95|9
1732103530000|2024-11-20 11:52:10|22337.83|22257.83|22338.95|22258.95|22338.95|22258.95|22336.65|22256.65|10
1732103540000|2024-11-20 11:52:20|22338.59|22258.59|22336.79|22256.79|22338.59|22258.59|22335.24|22255.24|10
1732103550000|2024-11-20 11:52:30|22336.08|22256.08|22333.03|22253.03|22336.08|22256.08|22332.24|22252.24|10
1732103560000|2024-11-20 11:52:40|22332.36|22252.36|22330.19|22250.19|22332.36|22252.36|22329.73|22249.73|10
1732103570000|2024-11-20 11:52:50|22330.86|22250.86|22329.76|22249.76|22331.33|22251.33|22329.76|22249.76|10
1732103580000|2024-11-20 11:53:00|22329.86|22249.86|22331.68|22251.68|22332.05|22252.05|22328.75|22248.75|10
1732103590000|2024-11-20 11:53:10|22331.84|22251.84|22330.98|22250.98|22332.6|22252.6|22330.81|22250.81|10
1732103600000|2024-11-20 11:53:20|22331.46|22251.46|22327.71|22247.71|22331.81|22251.81|22327.71|22247.71|10
1732103610000|2024-11-20 11:53:30|22327.58|22247.58|22329.27|22249.27|22330.79|22250.79|22327.58|22247.58|10
1732103620000|2024-11-20 11:53:40|22328.98|22248.98|22329.91|22249.91|22330.34|22250.34|22328.58|22248.58|10
1732103630000|2024-11-20 11:53:50|22330.57|22250.57|22334.4|22254.4|22334.4|22254.4|22330.57|22250.57|10
1732103640000|2024-11-20 11:54:00|22335.14|22255.14|22336.55|22256.55|22336.64|22256.64|22335.14|22255.14|10
1732103650000|2024-11-20 11:54:10|22336.91|22256.91|22337.77|22257.77|22337.77|22257.77|22336.09|22256.09|8
1732103660000|2024-11-20 11:54:20|22337.37|22257.37|22337.9|22257.9|22338.28|22258.28|22337.37|22257.37|10
1732103670000|2024-11-20 11:54:30|22338.22|22258.22|22339.85|22259.85|22340.69|22260.69|22338.22|22258.22|10
1732103680000|2024-11-20 11:54:40|22339.42|22259.42|22333.92|22253.92|22339.42|22259.42|22333.92|22253.92|10
1732103690000|2024-11-20 11:54:50|22333.44|22253.44|22329.31|22249.31|22333.44|22253.44|22329.31|22249.31|10
1732103700000|2024-11-20 11:55:00|22329.87|22249.87|22332.22|22252.22|22332.75|22252.75|22328.91|22248.91|10
1732103710000|2024-11-20 11:55:10|22333.14|22253.14|22324.83|22244.83|22333.53|22253.53|22324.83|22244.83|10
1732103720000|2024-11-20 11:55:20|22324.95|22244.95|22323.4|22243.4|22324.97|22244.97|22323.15|22243.15|10
1732103730000|2024-11-20 11:55:30|22323.36|22243.36|22316.56|22236.56|22323.36|22243.36|22316.56|22236.56|10
1732103740000|2024-11-20 11:55:40|22316.85|22236.85|22314.42|22234.42|22316.85|22236.85|22314.42|22234.42|10
1732103750000|2024-11-20 11:55:50|22315.29|22235.29|22314.8|22234.8|22315.29|22235.29|22313.47|22233.47|10
1732103760000|2024-11-20 11:56:00|22313.76|22233.76|22312.14|22232.14|22315.05|22235.05|22312.14|22232.14|10
1732103770000|2024-11-20 11:56:10|22312.09|22232.09|22314.73|22234.73|22314.73|22234.73|22312.09|22232.09|10
1732103780000|2024-11-20 11:56:20|22314.24|22234.24|22312.67|22232.67|22314.54|22234.54|22312.58|22232.58|10
1732103790000|2024-11-20 11:56:30|22312.11|22232.11|22311.03|22231.03|22312.34|22232.34|22311.03|22231.03|9
1732103800000|2024-11-20 11:56:40|22311.44|22231.44|22314.36|22234.36|22314.36|22234.36|22311.43|22231.43|10
1732103810000|2024-11-20 11:56:50|22314.68|22234.68|22316.1|22236.1|22316.34|22236.34|22314.68|22234.68|10
1732103820000|2024-11-20 11:57:00|22316.04|22236.04|22314.92|22234.92|22317.36|22237.36|22314.34|22234.34|10
1732103830000|2024-11-20 11:57:10|22314.23|22234.23|22315.28|22235.28|22315.28|22235.28|22313.65|22233.65|8
1732103840000|2024-11-20 11:57:20|22314.88|22234.88|22317.12|22237.12|22317.12|22237.12|22314.88|22234.88|10
1732103850000|2024-11-20 11:57:30|22316.86|22236.86|22316.79|22236.79|22317.45|22237.45|22315.24|22235.24|10
1732103860000|2024-11-20 11:57:40|22316.83|22236.83|22316.88|22236.88|22317.43|22237.43|22316.81|22236.81|10
1732103870000|2024-11-20 11:57:50|22316.57|22236.57|22314.66|22234.66|22316.94|22236.94|22314.43|22234.43|10
1732103880000|2024-11-20 11:58:00|22314.29|22234.29|22311.5|22231.5|22314.29|22234.29|22311.5|22231.5|10
1732103890000|2024-11-20 11:58:10|22311.16|22231.16|22308.01|22228.01|22311.66|22231.66|22308.01|22228.01|10
1732103900000|2024-11-20 11:58:20|22307.32|22227.32|22307.91|22227.91|22308.58|22228.58|22306.52|22226.52|10
1732103910000|2024-11-20 11:58:30|22307.67|22227.67|22305.72|22225.72|22307.98|22227.98|22305.68|22225.68|10
1732103920000|2024-11-20 11:58:40|22305.94|22225.94|22310.69|22230.69|22310.69|22230.69|22305.48|22225.48|10
1732103930000|2024-11-20 11:58:50|22311.1|22231.1|22314.86|22234.86|22314.86|22234.86|22311.1|22231.1|10
1732103940000|2024-11-20 11:59:00|22314.87|22234.87|22313.94|22233.94|22314.87|22234.87|22313.48|22233.48|10
1732103950000|2024-11-20 11:59:10|22313.72|22233.72|22314.63|22234.63|22314.63|22234.63|22313.43|22233.43|10
1732103960000|2024-11-20 11:59:20|22315.03|22235.03|22315.33|22235.33|22316.87|22236.87|22315.03|22235.03|10
1732103970000|2024-11-20 11:59:30|22314.54|22234.54|22311.65|22231.65|22314.54|22234.54|22311.65|22231.65|10
1732103980000|2024-11-20 11:59:40|22311.45|22231.45|22309.26|22229.26|22311.45|22231.45|22309.13|22229.13|10
1732103990000|2024-11-20 11:59:50|22309.62|22229.62|22306.72|22226.72|22309.62|22229.62|22306.72|22226.72|9
1732104000000|2024-11-20 12:00:00|22306.08|22226.08|22306.11|22226.11|22307.38|22227.38|22305.18|22225.18|10
1732104010000|2024-11-20 12:00:10|22306.33|22226.33|22306.88|22226.88|22307|22227|22305.49|22225.49|10
1732104020000|2024-11-20 12:00:20|22307.06|22227.06|22308.5|22228.5|22310.29|22230.29|22307.06|22227.06|9
1732104030000|2024-11-20 12:00:30|22308.15|22228.15|22308.1|22228.1|22308.15|22228.15|22307.4|22227.4|10
1732104040000|2024-11-20 12:00:40|22308.96|22228.96|22310.2|22230.2|22310.31|22230.31|22308.96|22228.96|10
1732104050000|2024-11-20 12:00:50|22310.42|22230.42|22310.52|22230.52|22312.29|22232.29|22310.42|22230.42|10
1732104060000|2024-11-20 12:01:00|22310.13|22230.13|22311.35|22231.35|22312.24|22232.24|22310|22230|10
1732104070000|2024-11-20 12:01:10|22312.2|22232.2|22312.82|22232.82|22312.82|22232.82|22310.75|22230.75|10
1732104080000|2024-11-20 12:01:20|22313.4|22233.4|22316.83|22236.83|22316.83|22236.83|22313.4|22233.4|10
1732104090000|2024-11-20 12:01:30|22316.86|22236.86|22321.39|22241.39|22321.39|22241.39|22316.71|22236.71|10
1732104100000|2024-11-20 12:01:40|22322.94|22242.94|22319.9|22239.9|22323.67|22243.67|22319.9|22239.9|10
1732104110000|2024-11-20 12:01:50|22319.26|22239.26|22310.83|22230.83|22319.46|22239.46|22310.83|22230.83|10
1732104120000|2024-11-20 12:02:00|22310.3|22230.3|22310.35|22230.35|22311.99|22231.99|22310.3|22230.3|9
1732104130000|2024-11-20 12:02:10|22310.72|22230.72|22311.6|22231.6|22311.85|22231.85|22309.35|22229.35|10
1732104140000|2024-11-20 12:02:20|22311.91|22231.91|22307.69|22227.69|22312.82|22232.82|22307.69|22227.69|10
1732104150000|2024-11-20 12:02:30|22307.17|22227.17|22304.9|22224.9|22308.09|22228.09|22304.11|22224.11|10
1732104160000|2024-11-20 12:02:40|22305.46|22225.46|22307.79|22227.79|22308.09|22228.09|22305.46|22225.46|10
1732104170000|2024-11-20 12:02:50|22307.27|22227.27|22307.01|22227.01|22307.99|22227.99|22306.32|22226.32|10
1732104180000|2024-11-20 12:03:00|22306.05|22226.05|22302.43|22222.43|22307.71|22227.71|22302.43|22222.43|10
1732104190000|2024-11-20 12:03:10|22301.31|22221.31|22303.54|22223.54|22303.54|22223.54|22300.43|22220.43|10
1732104200000|2024-11-20 12:03:20|22303.44|22223.44|22302.48|22222.48|22304.72|22224.72|22302.48|22222.48|10
1732104210000|2024-11-20 12:03:30|22301.89|22221.89|22302.82|22222.82|22302.82|22222.82|22300.33|22220.33|10
1732104220000|2024-11-20 12:03:40|22302.99|22222.99|22302.45|22222.45|22303.69|22223.69|22302.32|22222.32|10
1732104230000|2024-11-20 12:03:50|22302.87|22222.87|22302.86|22222.86|22303.59|22223.59|22302.11|22222.11|10
1732104240000|2024-11-20 12:04:00|22303.1|22223.1|22301.84|22221.84|22304.09|22224.09|22301.74|22221.74|10
1732104250000|2024-11-20 12:04:10|22301.04|22221.04|22298.64|22218.64|22301.04|22221.04|22295.48|22215.48|10
1732104260000|2024-11-20 12:04:20|22299.31|22219.31|22295.7|22215.7|22299.31|22219.31|22295.7|22215.7|10
1732104270000|2024-11-20 12:04:30|22292.72|22212.72|22289.55|22209.55|22293.37|22213.37|22289.32|22209.32|10
1732104280000|2024-11-20 12:04:40|22289.48|22209.48|22284.74|22204.74|22289.48|22209.48|22284.74|22204.74|10
1732104290000|2024-11-20 12:04:50|22283.94|22203.94|22281.57|22201.57|22283.94|22203.94|22281.45|22201.45|10
1732104300000|2024-11-20 12:05:00|22282.37|22202.37|22285.51|22205.51|22285.51|22205.51|22282.29|22202.29|10
1732104310000|2024-11-20 12:05:10|22286.58|22206.58|22286.8|22206.8|22287.67|22207.67|22286.58|22206.58|9
1732104320000|2024-11-20 12:05:20|22286.9|22206.9|22284.81|22204.81|22288.93|22208.93|22284.59|22204.59|9
1732104330000|2024-11-20 12:05:30|22284.76|22204.76|22285.88|22205.88|22286.17|22206.17|22284.35|22204.35|10
1732104340000|2024-11-20 12:05:40|22285.97|22205.97|22284.99|22204.99|22286.07|22206.07|22284.47|22204.47|9
1732104350000|2024-11-20 12:05:50|22285.78|22205.78|22292.98|22212.98|22292.98|22212.98|22285.78|22205.78|10
1732104360000|2024-11-20 12:06:00|22293.69|22213.69|22300.55|22220.55|22300.55|22220.55|22293.69|22213.69|10
1732104370000|2024-11-20 12:06:10|22301.23|22221.23|22301.82|22221.82|22301.82|22221.82|22300.44|22220.44|10
1732104380000|2024-11-20 12:06:20|22300.9|22220.9|22300.5|22220.5|22301.6|22221.6|22300.49|22220.49|9
1732104390000|2024-11-20 12:06:30|22300.15|22220.15|22299.93|22219.93|22300.15|22220.15|22299.03|22219.03|9
1732104400000|2024-11-20 12:06:40|22300.2|22220.2|22302.52|22222.52|22302.52|22222.52|22300.2|22220.2|10
1732104410000|2024-11-20 12:06:50|22302.79|22222.79|22303.2|22223.2|22303.2|22223.2|22301.67|22221.67|9
1732104420000|2024-11-20 12:07:00|22303.4|22223.4|22304.46|22224.46|22305.2|22225.2|22303.4|22223.4|10
1732104430000|2024-11-20 12:07:10|22304.47|22224.47|22305.56|22225.56|22306.37|22226.37|22304.47|22224.47|10
1732104440000|2024-11-20 12:07:20|22305.17|22225.17|22300.42|22220.42|22305.17|22225.17|22300.42|22220.42|10
1732104450000|2024-11-20 12:07:30|22300.45|22220.45|22298.33|22218.33|22302.39|22222.39|22298.33|22218.33|10
1732104460000|2024-11-20 12:07:40|22297.79|22217.79|22298.87|22218.87|22298.87|22218.87|22297.79|22217.79|10
1732104470000|2024-11-20 12:07:50|22299.21|22219.21|22295.99|22215.99|22299.21|22219.21|22295.99|22215.99|10
1732104480000|2024-11-20 12:08:00|22294.32|22214.32|22290.89|22210.89|22294.32|22214.32|22290.68|22210.68|10
1732104490000|2024-11-20 12:08:10|22289.68|22209.68|22276.78|22196.78|22289.68|22209.68|22276.78|22196.78|10
1732104500000|2024-11-20 12:08:20|22276.36|22196.36|22282.71|22202.71|22282.71|22202.71|22275.76|22195.76|10
1732104510000|2024-11-20 12:08:30|22282.43|22202.43|22284.45|22204.45|22285.07|22205.07|22282.43|22202.43|10
1732104520000|2024-11-20 12:08:40|22284.19|22204.19|22283.03|22203.03|22284.8|22204.8|22283.03|22203.03|10
1732104530000|2024-11-20 12:08:50|22282.5|22202.5|22277.14|22197.14|22282.5|22202.5|22277.14|22197.14|10
1732104540000|2024-11-20 12:09:00|22276.02|22196.02|22273.27|22193.27|22276.02|22196.02|22273.27|22193.27|9
1732104550000|2024-11-20 12:09:10|22272.16|22192.16|22266.39|22186.39|22272.16|22192.16|22266.39|22186.39|10
1732104560000|2024-11-20 12:09:20|22265.55|22185.55|22257.04|22177.04|22265.55|22185.55|22257.04|22177.04|10
1732104570000|2024-11-20 12:09:30|22257.03|22177.03|22256.61|22176.61|22257.03|22177.03|22256.25|22176.25|10
1732104580000|2024-11-20 12:09:40|22254.79|22174.79|22252.87|22172.87|22255.78|22175.78|22251.91|22171.91|10
1732104590000|2024-11-20 12:09:50|22252.69|22172.69|22247.35|22167.35|22253.09|22173.09|22246.91|22166.91|10
1732104600000|2024-11-20 12:10:00|22247.34|22167.34|22248.81|22168.81|22248.81|22168.81|22246.83|22166.83|9
1732104610000|2024-11-20 12:10:10|22248.15|22168.15|22241.63|22161.63|22248.15|22168.15|22241.63|22161.63|10
1732104620000|2024-11-20 12:10:20|22241.11|22161.11|22239.61|22159.61|22241.2|22161.2|22239.61|22159.61|10
1732104630000|2024-11-20 12:10:30|22239.4|22159.4|22238.5|22158.5|22239.98|22159.98|22238.5|22158.5|10
1732104640000|2024-11-20 12:10:40|22238.53|22158.53|22233.47|22153.47|22238.53|22158.53|22233.11|22153.11|10
1732104650000|2024-11-20 12:10:50|22232.69|22152.69|22232.65|22152.65|22232.87|22152.87|22231.13|22151.13|10
1732104660000|2024-11-20 12:11:00|22233.18|22153.18|22227.53|22147.53|22233.18|22153.18|22227.53|22147.53|10
1732104670000|2024-11-20 12:11:10|22224.57|22144.57|22219.47|22139.47|22224.84|22144.84|22219.47|22139.47|10
1732104680000|2024-11-20 12:11:20|22219.38|22139.38|22214.91|22134.91|22219.55|22139.55|22214.91|22134.91|9
1732104690000|2024-11-20 12:11:30|22214.36|22134.36|22211.67|22131.67|22214.36|22134.36|22210.88|22130.88|10
1732104700000|2024-11-20 12:11:40|22211.91|22131.91|22211.02|22131.02|22212.9|22132.9|22211.02|22131.02|10
1732104710000|2024-11-20 12:11:50|22210.97|22130.97|22213.43|22133.43|22213.43|22133.43|22210.9|22130.9|10
1732104720000|2024-11-20 12:12:00|22213.33|22133.33|22207.98|22127.98|22213.33|22133.33|22207.98|22127.98|10
1732104730000|2024-11-20 12:12:10|22206.85|22126.85|22208.7|22128.7|22208.7|22128.7|22205.88|22125.88|10
1732104740000|2024-11-20 12:12:20|22209.15|22129.15|22211.9|22131.9|22211.9|22131.9|22208.85|22128.85|10
1732104750000|2024-11-20 12:12:30|22213.37|22133.37|22217.69|22137.69|22217.69|22137.69|22213.37|22133.37|10
1732104760000|2024-11-20 12:12:40|22218.95|22138.95|22222.05|22142.05|22222.16|22142.16|22218.95|22138.95|10
1732104770000|2024-11-20 12:12:50|22221.82|22141.82|22225.71|22145.71|22225.71|22145.71|22221.33|22141.33|10
1732104780000|2024-11-20 12:13:00|22224.96|22144.96|22232.52|22152.52|22232.52|22152.52|22224.95|22144.95|10
1732104790000|2024-11-20 12:13:10|22234.41|22154.41|22243.41|22163.41|22243.41|22163.41|22234.41|22154.41|10
1732104800000|2024-11-20 12:13:20|22244.17|22164.17|22246.59|22166.59|22246.92|22166.92|22243.39|22163.39|10
1732104810000|2024-11-20 12:13:30|22248.74|22168.74|22259.56|22179.56|22259.56|22179.56|22248.74|22168.74|10
1732104820000|2024-11-20 12:13:40|22261.08|22181.08|22272.28|22192.28|22272.28|22192.28|22261.08|22181.08|10
1732104830000|2024-11-20 12:13:50|22272.89|22192.89|22275.91|22195.91|22275.91|22195.91|22272.89|22192.89|10
1732104840000|2024-11-20 12:14:00|22275.98|22195.98|22276.69|22196.69|22277.81|22197.81|22275.63|22195.63|10
1732104850000|2024-11-20 12:14:10|22277.31|22197.31|22271.95|22191.95|22278.74|22198.74|22271.95|22191.95|10
1732104860000|2024-11-20 12:14:20|22271|22191|22268.6|22188.6|22271|22191|22268.6|22188.6|10
1732104870000|2024-11-20 12:14:30|22268.73|22188.73|22272.63|22192.63|22273.54|22193.54|22268.73|22188.73|10
1732104880000|2024-11-20 12:14:40|22272.61|22192.61|22276.2|22196.2|22276.42|22196.42|22272.61|22192.61|10
1732104890000|2024-11-20 12:14:50|22276.57|22196.57|22282.55|22202.55|22282.55|22202.55|22276.57|22196.57|10
1732104900000|2024-11-20 12:15:00|22282.71|22202.71|22281.84|22201.84|22286.24|22206.24|22281.84|22201.84|10
1732104910000|2024-11-20 12:15:10|22281.28|22201.28|22279.62|22199.62|22281.28|22201.28|22278.64|22198.64|10
1732104920000|2024-11-20 12:15:20|22279.21|22199.21|22277.31|22197.31|22280.11|22200.11|22277.31|22197.31|10
1732104930000|2024-11-20 12:15:30|22277.11|22197.11|22274.15|22194.15|22277.11|22197.11|22274.15|22194.15|9
1732104940000|2024-11-20 12:15:40|22274.05|22194.05|22273.03|22193.03|22274.33|22194.33|22272.91|22192.91|10
1732104950000|2024-11-20 12:15:50|22273.37|22193.37|22271.5|22191.5|22273.43|22193.43|22271.33|22191.33|10
1732104960000|2024-11-20 12:16:00|22270.8|22190.8|22272.99|22192.99|22272.99|22192.99|22269.92|22189.92|10
1732104970000|2024-11-20 12:16:10|22272.92|22192.92|22267.39|22187.39|22272.92|22192.92|22267.28|22187.28|10
1732104980000|2024-11-20 12:16:20|22268.05|22188.05|22263.34|22183.34|22268.29|22188.29|22263.21|22183.21|10
1732104990000|2024-11-20 12:16:30|22263.77|22183.77|22266.53|22186.53|22266.73|22186.73|22263.77|22183.77|10
1732105000000|2024-11-20 12:16:40|22268.23|22188.23|22270.14|22190.14|22271|22191|22268.23|22188.23|10
1732105010000|2024-11-20 12:16:50|22269.93|22189.93|22266.12|22186.12|22269.93|22189.93|22265.93|22185.93|9
1732105020000|2024-11-20 12:17:00|22267.06|22187.06|22264.16|22184.16|22267.79|22187.79|22263.64|22183.64|10
1732105030000|2024-11-20 12:17:10|22264.07|22184.07|22261.4|22181.4|22264.49|22184.49|22261.4|22181.4|10
1732105040000|2024-11-20 12:17:20|22261.6|22181.6|22258.54|22178.54|22261.76|22181.76|22258.46|22178.46|10
1732105050000|2024-11-20 12:17:30|22258.63|22178.63|22256.6|22176.6|22258.63|22178.63|22251.44|22171.44|10
1732105060000|2024-11-20 12:17:40|22257.56|22177.56|22259.23|22179.23|22259.23|22179.23|22256.22|22176.22|9
1732105070000|2024-11-20 12:17:50|22260.11|22180.11|22262.48|22182.48|22262.48|22182.48|22258.3|22178.3|10
1732105080000|2024-11-20 12:18:00|22261.72|22181.72|22259.92|22179.92|22261.72|22181.72|22258.12|22178.12|10
1732105090000|2024-11-20 12:18:10|22259.6|22179.6|22260.39|22180.39|22260.75|22180.75|22258.72|22178.72|10
1732105100000|2024-11-20 12:18:20|22260.97|22180.97|22260.74|22180.74|22262.66|22182.66|22260.74|22180.74|10
1732105110000|2024-11-20 12:18:30|22260.2|22180.2|22252.89|22172.89|22260.2|22180.2|22252.05|22172.05|10
1732105120000|2024-11-20 12:18:40|22252.64|22172.64|22251.02|22171.02|22252.64|22172.64|22250.92|22170.92|10
1732105130000|2024-11-20 12:18:50|22250.29|22170.29|22251.34|22171.34|22251.97|22171.97|22249.94|22169.94|10
1732105140000|2024-11-20 12:19:00|22251.96|22171.96|22248.85|22168.85|22252.71|22172.71|22248.85|22168.85|10
1732105150000|2024-11-20 12:19:10|22247.71|22167.71|22248.69|22168.69|22248.69|22168.69|22246.52|22166.52|10
1732105160000|2024-11-20 12:19:20|22247.42|22167.42|22253.57|22173.57|22254.42|22174.42|22247.31|22167.31|10
1732105170000|2024-11-20 12:19:30|22252.58|22172.58|22252.15|22172.15|22253.53|22173.53|22250.9|22170.9|10
1732105180000|2024-11-20 12:19:40|22251.83|22171.83|22257.7|22177.7|22257.7|22177.7|22251.63|22171.63|10
1732105190000|2024-11-20 12:19:50|22258.05|22178.05|22259.21|22179.21|22259.68|22179.68|22256.12|22176.12|10
1732105200000|2024-11-20 12:20:00|22259.38|22179.38|22261.67|22181.67|22262.62|22182.62|22259.38|22179.38|10
1732105210000|2024-11-20 12:20:10|22262.41|22182.41|22262.61|22182.61|22263.6|22183.6|22261.52|22181.52|10
1732105220000|2024-11-20 12:20:20|22262.02|22182.02|22266.15|22186.15|22266.15|22186.15|22261.53|22181.53|10
1732105230000|2024-11-20 12:20:30|22266.58|22186.58|22265.64|22185.64|22266.6|22186.6|22265.18|22185.18|10
1732105240000|2024-11-20 12:20:40|22265.65|22185.65|22263.43|22183.43|22265.65|22185.65|22263.43|22183.43|10
1732105250000|2024-11-20 12:20:50|22263.3|22183.3|22260.09|22180.09|22263.3|22183.3|22259.89|22179.89|10
1732105260000|2024-11-20 12:21:00|22260.66|22180.66|22251.22|22171.22|22260.84|22180.84|22251.22|22171.22|10
1732105270000|2024-11-20 12:21:10|22251.85|22171.85|22256.28|22176.28|22256.28|22176.28|22251.85|22171.85|10
1732105280000|2024-11-20 12:21:20|22256.18|22176.18|22251.62|22171.62|22256.18|22176.18|22251.62|22171.62|10
1732105290000|2024-11-20 12:21:30|22252.62|22172.62|22253.6|22173.6|22255.24|22175.24|22252.62|22172.62|10
1732105300000|2024-11-20 12:21:40|22252.94|22172.94|22250.66|22170.66|22252.94|22172.94|22250.48|22170.48|10
1732105310000|2024-11-20 12:21:50|22250.71|22170.71|22250.83|22170.83|22251.69|22171.69|22250.47|22170.47|10
1732105320000|2024-11-20 12:22:00|22250.75|22170.75|22248.7|22168.7|22250.75|22170.75|22247.97|22167.97|10
1732105330000|2024-11-20 12:22:10|22248.96|22168.96|22251.19|22171.19|22251.54|22171.54|22248.49|22168.49|10
1732105340000|2024-11-20 12:22:20|22251.07|22171.07|22257.05|22177.05|22257.05|22177.05|22251.07|22171.07|10
1732105350000|2024-11-20 12:22:30|22258.09|22178.09|22257.07|22177.07|22258.77|22178.77|22257.07|22177.07|10
1732105360000|2024-11-20 12:22:40|22257.1|22177.1|22256.49|22176.49|22257.84|22177.84|22256.49|22176.49|10
1732105370000|2024-11-20 12:22:50|22257.35|22177.35|22259.57|22179.57|22259.57|22179.57|22257.35|22177.35|10
1732105380000|2024-11-20 12:23:00|22259.81|22179.81|22259.45|22179.45|22261.3|22181.3|22259.45|22179.45|10
1732105390000|2024-11-20 12:23:10|22259.12|22179.12|22264.63|22184.63|22264.63|22184.63|22258.36|22178.36|10
1732105400000|2024-11-20 12:23:20|22265.48|22185.48|22267.43|22187.43|22267.75|22187.75|22265.41|22185.41|10
1732105410000|2024-11-20 12:23:30|22268.66|22188.66|22264.05|22184.05|22268.66|22188.66|22264.05|22184.05|10
1732105420000|2024-11-20 12:23:40|22264.16|22184.16|22262.64|22182.64|22264.16|22184.16|22262.36|22182.36|10
1732105430000|2024-11-20 12:23:50|22262.36|22182.36|22261.5|22181.5|22262.36|22182.36|22260.93|22180.93|10
1732105440000|2024-11-20 12:24:00|22261.48|22181.48|22264.87|22184.87|22264.87|22184.87|22261.43|22181.43|10
1732105450000|2024-11-20 12:24:10|22266.07|22186.07|22268.79|22188.79|22268.8|22188.8|22265.78|22185.78|10
1732105460000|2024-11-20 12:24:20|22269.46|22189.46|22270.92|22190.92|22271.57|22191.57|22269.46|22189.46|10
1732105470000|2024-11-20 12:24:30|22269.94|22189.94|22271.86|22191.86|22271.87|22191.87|22269.94|22189.94|10
1732105480000|2024-11-20 12:24:40|22271.99|22191.99|22276.54|22196.54|22276.54|22196.54|22271.41|22191.41|10
1732105490000|2024-11-20 12:24:50|22276.09|22196.09|22275.48|22195.48|22276.15|22196.15|22274.86|22194.86|10
1732105500000|2024-11-20 12:25:00|22275.42|22195.42|22274.75|22194.75|22276.27|22196.27|22274.66|22194.66|10
1732105510000|2024-11-20 12:25:10|22274.54|22194.54|22270.15|22190.15|22274.81|22194.81|22270.15|22190.15|10
1732105520000|2024-11-20 12:25:20|22270.31|22190.31|22268.95|22188.95|22270.31|22190.31|22268.26|22188.26|10
1732105530000|2024-11-20 12:25:30|22269.69|22189.69|22272.86|22192.86|22272.86|22192.86|22269.65|22189.65|10
1732105540000|2024-11-20 12:25:40|22272.39|22192.39|22276.28|22196.28|22276.28|22196.28|22270.98|22190.98|9
1732105550000|2024-11-20 12:25:50|22275.7|22195.7|22277.32|22197.32|22277.32|22197.32|22275.05|22195.05|10
1732105560000|2024-11-20 12:26:00|22278.66|22198.66|22279.11|22199.11|22279.89|22199.89|22278.66|22198.66|10
1732105570000|2024-11-20 12:26:10|22279.13|22199.13|22277.79|22197.79|22279.13|22199.13|22276.84|22196.84|10
1732105580000|2024-11-20 12:26:20|22278.2|22198.2|22281.71|22201.71|22281.71|22201.71|22278.2|22198.2|10
1732105590000|2024-11-20 12:26:30|22282.28|22202.28|22283.73|22203.73|22283.83|22203.83|22282.28|22202.28|10
1732105600000|2024-11-20 12:26:40|22283.9|22203.9|22278.82|22198.82|22283.9|22203.9|22278.82|22198.82|10
1732105610000|2024-11-20 12:26:50|22279.06|22199.06|22279.45|22199.45|22280.15|22200.15|22278.45|22198.45|10
1732105620000|2024-11-20 12:27:00|22279.6|22199.6|22278.63|22198.63|22279.69|22199.69|22278.6|22198.6|10
1732105630000|2024-11-20 12:27:10|22278.85|22198.85|22275.25|22195.25|22279.08|22199.08|22275.25|22195.25|9
1732105640000|2024-11-20 12:27:20|22274.9|22194.9|22276.88|22196.88|22276.88|22196.88|22274.62|22194.62|10
1732105650000|2024-11-20 12:27:30|22277.73|22197.73|22280.46|22200.46|22280.86|22200.86|22277.02|22197.02|10
1732105660000|2024-11-20 12:27:40|22280.28|22200.28|22283.3|22203.3|22283.3|22203.3|22279.93|22199.93|10
1732105670000|2024-11-20 12:27:50|22283.33|22203.33|22290.11|22210.11|22290.11|22210.11|22283.33|22203.33|10
1732105680000|2024-11-20 12:28:00|22290.96|22210.96|22292.49|22212.49|22292.49|22212.49|22289.67|22209.67|10
1732105690000|2024-11-20 12:28:10|22293.22|22213.22|22294.85|22214.85|22294.85|22214.85|22290.88|22210.88|10
1732105700000|2024-11-20 12:28:20|22294.64|22214.64|22293.72|22213.72|22295.53|22215.53|22293.72|22213.72|9
1732105710000|2024-11-20 12:28:30|22293.57|22213.57|22297.29|22217.29|22297.29|22217.29|22293.57|22213.57|10
1732105720000|2024-11-20 12:28:40|22297.43|22217.43|22298.88|22218.88|22300.63|22220.63|22297.43|22217.43|10
1732105730000|2024-11-20 12:28:50|22298.93|22218.93|22299.52|22219.52|22299.74|22219.74|22298.93|22218.93|10
1732105740000|2024-11-20 12:29:00|22299.31|22219.31|22296.95|22216.95|22299.57|22219.57|22296.95|22216.95|10
1732105750000|2024-11-20 12:29:10|22296.69|22216.69|22294.75|22214.75|22296.73|22216.73|22294.75|22214.75|10
1732105760000|2024-11-20 12:29:20|22294.83|22214.83|22295.14|22215.14|22295.14|22215.14|22293.95|22213.95|10
1732105770000|2024-11-20 12:29:30|22295.16|22215.16|22298.92|22218.92|22298.92|22218.92|22294.83|22214.83|10
1732105780000|2024-11-20 12:29:40|22298.42|22218.42|22298.96|22218.96|22299.03|22219.03|22297.53|22217.53|10
1732105790000|2024-11-20 12:29:50|22298.32|22218.32|22293.27|22213.27|22298.35|22218.35|22293.27|22213.27|10
1732105800000|2024-11-20 12:30:00|22292.75|22212.75|22285.84|22205.84|22292.75|22212.75|22284.44|22204.44|10
1732105810000|2024-11-20 12:30:10|22284.57|22204.57|22280.67|22200.67|22284.57|22204.57|22280.31|22200.31|10
1732105820000|2024-11-20 12:30:20|22281.09|22201.09|22281.34|22201.34|22281.34|22201.34|22279.65|22199.65|10
1732105830000|2024-11-20 12:30:30|22282.3|22202.3|22288.95|22208.95|22288.95|22208.95|22282.19|22202.19|10
1732105840000|2024-11-20 12:30:40|22289.54|22209.54|22296.46|22216.46|22297.36|22217.36|22289.54|22209.54|10
1732105850000|2024-11-20 12:30:50|22296.76|22216.76|22300.72|22220.72|22301.88|22221.88|22296.76|22216.76|10
1732105860000|2024-11-20 12:31:00|22301.95|22221.95|22299.25|22219.25|22302.43|22222.43|22299.25|22219.25|10
1732105870000|2024-11-20 12:31:10|22298.25|22218.25|22299.6|22219.6|22300.69|22220.69|22298.25|22218.25|10
1732105880000|2024-11-20 12:31:20|22300.89|22220.89|22306.37|22226.37|22306.37|22226.37|22300.89|22220.89|10
1732105890000|2024-11-20 12:31:30|22306.79|22226.79|22308.7|22228.7|22308.7|22228.7|22305.53|22225.53|10
1732105900000|2024-11-20 12:31:40|22309.02|22229.02|22314.94|22234.94|22314.94|22234.94|22309.02|22229.02|10
1732105910000|2024-11-20 12:31:50|22315.18|22235.18|22308.08|22228.08|22315.18|22235.18|22307.37|22227.37|10
1732105920000|2024-11-20 12:32:00|22307.47|22227.47|22308.93|22228.93|22310.11|22230.11|22306.96|22226.96|10
1732105930000|2024-11-20 12:32:10|22307.93|22227.93|22295.63|22215.63|22307.93|22227.93|22295.63|22215.63|10
1732105940000|2024-11-20 12:32:20|22293.79|22213.79|22287.35|22207.35|22293.79|22213.79|22286.23|22206.23|10
1732105950000|2024-11-20 12:32:30|22287.66|22207.66|22286.34|22206.34|22287.66|22207.66|22286.08|22206.08|10
1732105960000|2024-11-20 12:32:40|22286.87|22206.87|22288.64|22208.64|22289.32|22209.32|22286.29|22206.29|10
1732105970000|2024-11-20 12:32:50|22288.78|22208.78|22286.19|22206.19|22289.33|22209.33|22285.66|22205.66|10
1732105980000|2024-11-20 12:33:00|22285.62|22205.62|22283.37|22203.37|22285.62|22205.62|22283.37|22203.37|10
1732105990000|2024-11-20 12:33:10|22282.39|22202.39|22271.49|22191.49|22282.39|22202.39|22271.49|22191.49|10
1732106000000|2024-11-20 12:33:20|22270.92|22190.92|22264.62|22184.62|22270.92|22190.92|22264.29|22184.29|10
1732106010000|2024-11-20 12:33:30|22261.69|22181.69|22260.64|22180.64|22261.69|22181.69|22260.02|22180.02|10
1732106020000|2024-11-20 12:33:40|22260.44|22180.44|22254.18|22174.18|22260.44|22180.44|22254.18|22174.18|10
1732106030000|2024-11-20 12:33:50|22253.53|22173.53|22250.68|22170.68|22253.53|22173.53|22250.44|22170.44|10
1732106040000|2024-11-20 12:34:00|22250.72|22170.72|22246.27|22166.27|22251.28|22171.28|22246.27|22166.27|10
1732106050000|2024-11-20 12:34:10|22245.94|22165.94|22237.02|22157.02|22245.94|22165.94|22237.02|22157.02|10
1732106060000|2024-11-20 12:34:20|22235.39|22155.39|22236.92|22156.92|22237.28|22157.28|22233.85|22153.85|10
1732106070000|2024-11-20 12:34:30|22236.3|22156.3|22236.97|22156.97|22237.7|22157.7|22236.3|22156.3|10
1732106080000|2024-11-20 12:34:40|22237.32|22157.32|22240.58|22160.58|22240.58|22160.58|22237.32|22157.32|10
1732106090000|2024-11-20 12:34:50|22242.08|22162.08|22243.83|22163.83|22243.83|22163.83|22242.08|22162.08|10
1732106100000|2024-11-20 12:35:00|22243.52|22163.52|22247.57|22167.57|22247.57|22167.57|22241.87|22161.87|10
1732106110000|2024-11-20 12:35:10|22248.38|22168.38|22253.57|22173.57|22253.57|22173.57|22248.38|22168.38|10
1732106120000|2024-11-20 12:35:20|22254.4|22174.4|22264.77|22184.77|22264.77|22184.77|22254.4|22174.4|10
1732106130000|2024-11-20 12:35:30|22265.48|22185.48|22268.93|22188.93|22269.41|22189.41|22265.48|22185.48|10
1732106140000|2024-11-20 12:35:40|22268.68|22188.68|22267.31|22187.31|22269.34|22189.34|22266.87|22186.87|10
1732106150000|2024-11-20 12:35:50|22267.51|22187.51|22266.43|22186.43|22269.59|22189.59|22266.43|22186.43|10
1732106160000|2024-11-20 12:36:00|22267.36|22187.36|22269.05|22189.05|22269.14|22189.14|22266.99|22186.99|10
1732106170000|2024-11-20 12:36:10|22268.28|22188.28|22267.5|22187.5|22268.28|22188.28|22264.84|22184.84|10
1732106180000|2024-11-20 12:36:20|22267.63|22187.63|22265.78|22185.78|22267.63|22187.63|22264.3|22184.3|10
1732106190000|2024-11-20 12:36:30|22265.74|22185.74|22261.31|22181.31|22265.74|22185.74|22261.31|22181.31|10
1732106200000|2024-11-20 12:36:40|22261.42|22181.42|22257.76|22177.76|22261.71|22181.71|22256.63|22176.63|10
1732106210000|2024-11-20 12:36:50|22258.43|22178.43|22265.26|22185.26|22265.5|22185.5|22258.43|22178.43|10
1732106220000|2024-11-20 12:37:00|22265.67|22185.67|22263.76|22183.76|22265.67|22185.67|22263.75|22183.75|10
1732106230000|2024-11-20 12:37:10|22264.49|22184.49|22268.2|22188.2|22269.52|22189.52|22264.49|22184.49|10
1732106240000|2024-11-20 12:37:20|22266.87|22186.87|22267.57|22187.57|22268.29|22188.29|22266.57|22186.57|10
1732106250000|2024-11-20 12:37:30|22267.65|22187.65|22267.09|22187.09|22267.99|22187.99|22267.09|22187.09|10
1732106260000|2024-11-20 12:37:40|22266.96|22186.96|22265.29|22185.29|22266.96|22186.96|22265.29|22185.29|10
1732106270000|2024-11-20 12:37:50|22265.1|22185.1|22275.59|22195.59|22275.59|22195.59|22265.1|22185.1|10
1732106280000|2024-11-20 12:38:00|22276.33|22196.33|22274.29|22194.29|22276.33|22196.33|22274.29|22194.29|10
1732106290000|2024-11-20 12:38:10|22274.35|22194.35|22278.12|22198.12|22278.42|22198.42|22274.35|22194.35|10
1732106300000|2024-11-20 12:38:20|22278.58|22198.58|22278.89|22198.89|22280.17|22200.17|22278.46|22198.46|10
1732106310000|2024-11-20 12:38:30|22278.47|22198.47|22278.88|22198.88|22278.88|22198.88|22273.98|22193.98|10
1732106320000|2024-11-20 12:38:40|22278.7|22198.7|22274.45|22194.45|22278.79|22198.79|22274.45|22194.45|10
1732106330000|2024-11-20 12:38:50|22274.31|22194.31|22275.09|22195.09|22275.85|22195.85|22274.31|22194.31|10
1732106340000|2024-11-20 12:39:00|22275.53|22195.53|22277.59|22197.59|22277.59|22197.59|22275.53|22195.53|10
1732106350000|2024-11-20 12:39:10|22277.58|22197.58|22277.99|22197.99|22277.99|22197.99|22275.9|22195.9|10
1732106360000|2024-11-20 12:39:20|22278|22198|22282.59|22202.59|22282.59|22202.59|22277.98|22197.98|10
1732106370000|2024-11-20 12:39:30|22282.53|22202.53|22280.71|22200.71|22282.81|22202.81|22280.65|22200.65|10
1732106380000|2024-11-20 12:39:40|22281.14|22201.14|22285.31|22205.31|22285.31|22205.31|22281.14|22201.14|9
1732106390000|2024-11-20 12:39:50|22286.22|22206.22|22284.65|22204.65|22288.15|22208.15|22284.65|22204.65|10
1732106400000|2024-11-20 12:40:00|22284.87|22204.87|22283.06|22203.06|22284.87|22204.87|22282.41|22202.41|10
1732106410000|2024-11-20 12:40:10|22283.91|22203.91|22282.18|22202.18|22283.91|22203.91|22281.57|22201.57|9
1732106420000|2024-11-20 12:40:20|22282.72|22202.72|22283.23|22203.23|22284.3|22204.3|22281.59|22201.59|10
1732106430000|2024-11-20 12:40:30|22282.29|22202.29|22279.21|22199.21|22282.29|22202.29|22278.84|22198.84|9
1732106440000|2024-11-20 12:40:40|22279.58|22199.58|22277.89|22197.89|22279.58|22199.58|22277.83|22197.83|10
1732106450000|2024-11-20 12:40:50|22277.92|22197.92|22273.51|22193.51|22278.36|22198.36|22273.51|22193.51|10
1732106460000|2024-11-20 12:41:00|22272.21|22192.21|22272.27|22192.27|22272.42|22192.42|22271.7|22191.7|10
1732106470000|2024-11-20 12:41:10|22272.07|22192.07|22273.28|22193.28|22274.38|22194.38|22271.15|22191.15|10
1732106480000|2024-11-20 12:41:20|22273.31|22193.31|22274.64|22194.64|22274.64|22194.64|22272.84|22192.84|10
1732106490000|2024-11-20 12:41:30|22274.5|22194.5|22275.79|22195.79|22277.4|22197.4|22274.5|22194.5|10
1732106500000|2024-11-20 12:41:40|22275.71|22195.71|22273.69|22193.69|22275.71|22195.71|22273.68|22193.68|10
1732106510000|2024-11-20 12:41:50|22273.51|22193.51|22262.58|22182.58|22273.51|22193.51|22262.58|22182.58|10
1732106520000|2024-11-20 12:42:00|22260.83|22180.83|22263.45|22183.45|22264.34|22184.34|22260.83|22180.83|9
1732106530000|2024-11-20 12:42:10|22263.52|22183.52|22258.29|22178.29|22263.97|22183.97|22258.29|22178.29|10
1732106540000|2024-11-20 12:42:20|22258.15|22178.15|22258.76|22178.76|22258.76|22178.76|22257.05|22177.05|10
1732106550000|2024-11-20 12:42:30|22258.75|22178.75|22262.58|22182.58|22263.77|22183.77|22258.75|22178.75|10
1732106560000|2024-11-20 12:42:40|22262.4|22182.4|22258.39|22178.39|22262.61|22182.61|22258.39|22178.39|10
1732106570000|2024-11-20 12:42:50|22258.5|22178.5|22259.4|22179.4|22260.74|22180.74|22258.06|22178.06|10
1732106580000|2024-11-20 12:43:00|22259.02|22179.02|22254.99|22174.99|22259.02|22179.02|22254.99|22174.99|10
1732106590000|2024-11-20 12:43:10|22254.48|22174.48|22254.05|22174.05|22254.56|22174.56|22254.05|22174.05|10
1732106600000|2024-11-20 12:43:20|22253.44|22173.44|22253.14|22173.14|22253.75|22173.75|22252.27|22172.27|10
1732106610000|2024-11-20 12:43:30|22252.85|22172.85|22256.03|22176.03|22256.03|22176.03|22252.46|22172.46|10
1732106620000|2024-11-20 12:43:40|22255.26|22175.26|22260.05|22180.05|22261.74|22181.74|22255.26|22175.26|10
1732106630000|2024-11-20 12:43:50|22260.01|22180.01|22261.12|22181.12|22261.12|22181.12|22259.61|22179.61|10
1732106640000|2024-11-20 12:44:00|22261.34|22181.34|22258.45|22178.45|22262.21|22182.21|22258.45|22178.45|10
1732106650000|2024-11-20 12:44:10|22258.16|22178.16|22256.35|22176.35|22258.16|22178.16|22256.35|22176.35|9
1732106660000|2024-11-20 12:44:20|22256.21|22176.21|22255.32|22175.32|22256.45|22176.45|22255.32|22175.32|9
1732106670000|2024-11-20 12:44:30|22254.9|22174.9|22253.29|22173.29|22254.9|22174.9|22252.78|22172.78|10
1732106680000|2024-11-20 12:44:40|22253.18|22173.18|22255.77|22175.77|22256.27|22176.27|22252.85|22172.85|10
1732106690000|2024-11-20 12:44:50|22256.09|22176.09|22256.18|22176.18|22256.54|22176.54|22255.71|22175.71|9
1732106700000|2024-11-20 12:45:00|22256.08|22176.08|22251.54|22171.54|22256.12|22176.12|22251.54|22171.54|10
1732106710000|2024-11-20 12:45:10|22251.43|22171.43|22241.97|22161.97|22251.45|22171.45|22241.62|22161.62|10
1732106720000|2024-11-20 12:45:20|22240.81|22160.81|22236.73|22156.73|22240.81|22160.81|22236.73|22156.73|10
1732106730000|2024-11-20 12:45:30|22236.3|22156.3|22227.39|22147.39|22236.3|22156.3|22227.39|22147.39|10
1732106740000|2024-11-20 12:45:40|22227.05|22147.05|22222.95|22142.95|22227.48|22147.48|22222.95|22142.95|10
1732106750000|2024-11-20 12:45:50|22220.27|22140.27|22215.61|22135.61|22220.27|22140.27|22215.06|22135.06|10
1732106760000|2024-11-20 12:46:00|22214.6|22134.6|22216.08|22136.08|22216.29|22136.29|22213.8|22133.8|10
1732106770000|2024-11-20 12:46:10|22215.86|22135.86|22211.99|22131.99|22216.96|22136.96|22211.58|22131.58|10
1732106780000|2024-11-20 12:46:20|22211.56|22131.56|22205.37|22125.37|22211.67|22131.67|22205.37|22125.37|10
1732106790000|2024-11-20 12:46:30|22207.33|22127.33|22211.05|22131.05|22211.9|22131.9|22207.33|22127.33|10
1732106800000|2024-11-20 12:46:40|22211.44|22131.44|22212.11|22132.11|22212.8|22132.8|22210.99|22130.99|10
1732106810000|2024-11-20 12:46:50|22211.94|22131.94|22210.57|22130.57|22212.19|22132.19|22210.35|22130.35|10
1732106820000|2024-11-20 12:47:00|22210.56|22130.56|22205.77|22125.77|22211.22|22131.22|22205.77|22125.77|10
1732106830000|2024-11-20 12:47:10|22206.45|22126.45|22199.63|22119.63|22206.54|22126.54|22199.63|22119.63|10
1732106840000|2024-11-20 12:47:20|22199.99|22119.99|22196.28|22116.28|22201.76|22121.76|22196.28|22116.28|10
1732106850000|2024-11-20 12:47:30|22196.01|22116.01|22199.27|22119.27|22200.97|22120.97|22196.01|22116.01|10
1732106860000|2024-11-20 12:47:40|22199.6|22119.6|22203.35|22123.35|22203.35|22123.35|22199.6|22119.6|9
1732106870000|2024-11-20 12:47:50|22203.6|22123.6|22205.36|22125.36|22205.36|22125.36|22203.21|22123.21|10
1732106880000|2024-11-20 12:48:00|22204.67|22124.67|22204.42|22124.42|22205.15|22125.15|22203.01|22123.01|10
1732106890000|2024-11-20 12:48:10|22203.76|22123.76|22203.94|22123.94|22204.46|22124.46|22203.19|22123.19|10
1732106900000|2024-11-20 12:48:20|22203.82|22123.82|22202.23|22122.23|22204.42|22124.42|22202.23|22122.23|10
1732106910000|2024-11-20 12:48:30|22202.63|22122.63|22200.89|22120.89|22202.63|22122.63|22199.85|22119.85|10
1732106920000|2024-11-20 12:48:40|22199.97|22119.97|22200.23|22120.23|22200.24|22120.24|22199.21|22119.21|9
1732106930000|2024-11-20 12:48:50|22200.11|22120.11|22197.73|22117.73|22201.02|22121.02|22197.69|22117.69|9
1732106940000|2024-11-20 12:49:00|22196.99|22116.99|22189.73|22109.73|22196.99|22116.99|22189.72|22109.72|10
1732106950000|2024-11-20 12:49:10|22190.36|22110.36|22184.5|22104.5|22190.36|22110.36|22184.5|22104.5|10
1732106960000|2024-11-20 12:49:20|22184.13|22104.13|22172.64|22092.64|22186.35|22106.35|22172.56|22092.56|10
1732106970000|2024-11-20 12:49:30|22172.7|22092.7|22170.9|22090.9|22173.22|22093.22|22170.9|22090.9|9
1732106980000|2024-11-20 12:49:40|22170.3|22090.3|22173.58|22093.58|22173.58|22093.58|22169.8|22089.8|10
1732106990000|2024-11-20 12:49:50|22173.56|22093.56|22171.05|22091.05|22173.67|22093.67|22170.88|22090.88|10
1732107000000|2024-11-20 12:50:00|22170.81|22090.81|22165.74|22085.74|22171.29|22091.29|22165.74|22085.74|10
1732107010000|2024-11-20 12:50:10|22164.58|22084.58|22153.79|22073.79|22164.76|22084.76|22153.79|22073.79|10
1732107020000|2024-11-20 12:50:20|22152.98|22072.98|22153.75|22073.75|22154.13|22074.13|22152.11|22072.11|10
1732107030000|2024-11-20 12:50:30|22152.92|22072.92|22149.97|22069.97|22153.18|22073.18|22149.97|22069.97|10
1732107040000|2024-11-20 12:50:40|22149.15|22069.15|22150.61|22070.61|22151.58|22071.58|22149|22069|10
1732107050000|2024-11-20 12:50:50|22150.03|22070.03|22144.71|22064.71|22150.03|22070.03|22144.61|22064.61|10
1732107060000|2024-11-20 12:51:00|22145.15|22065.15|22151.02|22071.02|22151.02|22071.02|22145.01|22065.01|10
1732107070000|2024-11-20 12:51:10|22151.6|22071.6|22154.71|22074.71|22154.97|22074.97|22150.58|22070.58|10
1732107080000|2024-11-20 12:51:20|22155.56|22075.56|22157.55|22077.55|22158.58|22078.58|22155.25|22075.25|10
1732107090000|2024-11-20 12:51:30|22159.12|22079.12|22158.73|22078.73|22160.2|22080.2|22157|22077|10
1732107100000|2024-11-20 12:51:40|22155.88|22075.88|22165.49|22085.49|22173.43|22093.43|22155.88|22075.88|10
1732107110000|2024-11-20 12:51:50|22165.88|22085.88|22170.08|22090.08|22170.28|22090.28|22165.88|22085.88|10
1732107120000|2024-11-20 12:52:00|22169.94|22089.94|22178.11|22098.11|22178.11|22098.11|22169.94|22089.94|10
1732107130000|2024-11-20 12:52:10|22179.04|22099.04|22183.8|22103.8|22183.8|22103.8|22178.84|22098.84|10
1732107140000|2024-11-20 12:52:20|22183.96|22103.96|22183.89|22103.89|22184.43|22104.43|22182.52|22102.52|10
1732107150000|2024-11-20 12:52:30|22183.54|22103.54|22185.15|22105.15|22185.15|22105.15|22182.62|22102.62|10
1732107160000|2024-11-20 12:52:40|22185.95|22105.95|22188.43|22108.43|22188.43|22108.43|22185.95|22105.95|10
1732107170000|2024-11-20 12:52:50|22188.69|22108.69|22192.38|22112.38|22192.66|22112.66|22188.69|22108.69|10
1732107180000|2024-11-20 12:53:00|22193.19|22113.19|22194.07|22114.07|22194.17|22114.17|22190.76|22110.76|10
1732107190000|2024-11-20 12:53:10|22194.25|22114.25|22195.98|22115.98|22196.91|22116.91|22194.25|22114.25|10
1732107200000|2024-11-20 12:53:20|22196.06|22116.06|22200.11|22120.11|22200.11|22120.11|22196.06|22116.06|10
1732107210000|2024-11-20 12:53:30|22201.08|22121.08|22218.23|22138.23|22218.23|22138.23|22201.08|22121.08|10
1732107220000|2024-11-20 12:53:40|22218.36|22138.36|22217.69|22137.69|22218.36|22138.36|22217.48|22137.48|10
1732107230000|2024-11-20 12:53:50|22218.6|22138.6|22223.3|22143.3|22223.3|22143.3|22218.6|22138.6|10
1732107240000|2024-11-20 12:54:00|22223.84|22143.84|22229.4|22149.4|22229.4|22149.4|22223.28|22143.28|9
1732107250000|2024-11-20 12:54:10|22229.43|22149.43|22229.42|22149.42|22231.56|22151.56|22229.42|22149.42|10
1732107260000|2024-11-20 12:54:20|22227.9|22147.9|22226.54|22146.54|22227.9|22147.9|22226.29|22146.29|10
1732107270000|2024-11-20 12:54:30|22226.8|22146.8|22226.06|22146.06|22227.02|22147.02|22225.77|22145.77|10
1732107280000|2024-11-20 12:54:40|22226.36|22146.36|22226.27|22146.27|22226.36|22146.36|22224.92|22144.92|9
1732107290000|2024-11-20 12:54:50|22226.4|22146.4|22227.44|22147.44|22227.44|22147.44|22225.46|22145.46|10
1732107300000|2024-11-20 12:55:00|22229.11|22149.11|22234.58|22154.58|22234.87|22154.87|22229.11|22149.11|10
1732107310000|2024-11-20 12:55:10|22234.8|22154.8|22237.79|22157.79|22237.79|22157.79|22234.33|22154.33|10
1732107320000|2024-11-20 12:55:20|22238.47|22158.47|22242.11|22162.11|22242.12|22162.12|22238.47|22158.47|10
1732107330000|2024-11-20 12:55:30|22242.61|22162.61|22242.41|22162.41|22244.24|22164.24|22241.43|22161.43|10
1732107340000|2024-11-20 12:55:40|22242.87|22162.87|22234.37|22154.37|22242.87|22162.87|22234.37|22154.37|10
1732107350000|2024-11-20 12:55:50|22234.2|22154.2|22228.41|22148.41|22234.2|22154.2|22228.41|22148.41|9
1732107360000|2024-11-20 12:56:00|22228.6|22148.6|22232.72|22152.72|22232.72|22152.72|22228.6|22148.6|10
1732107370000|2024-11-20 12:56:10|22232.88|22152.88|22230.34|22150.34|22233.6|22153.6|22230.34|22150.34|10
1732107380000|2024-11-20 12:56:20|22231.09|22151.09|22231.19|22151.19|22232.15|22152.15|22230.57|22150.57|10
1732107390000|2024-11-20 12:56:30|22231.46|22151.46|22237.93|22157.93|22237.93|22157.93|22231.46|22151.46|10
1732107400000|2024-11-20 12:56:40|22239.55|22159.55|22239.79|22159.79|22240.51|22160.51|22239.22|22159.22|10
1732107410000|2024-11-20 12:56:50|22240.05|22160.05|22241.42|22161.42|22241.42|22161.42|22239.79|22159.79|10
1732107420000|2024-11-20 12:57:00|22242.05|22162.05|22243.06|22163.06|22243.24|22163.24|22242.05|22162.05|10
1732107430000|2024-11-20 12:57:10|22242.93|22162.93|22242.02|22162.02|22243.27|22163.27|22241.46|22161.46|10
1732107440000|2024-11-20 12:57:20|22239.89|22159.89|22240.12|22160.12|22240.12|22160.12|22239.09|22159.09|10
1732107450000|2024-11-20 12:57:30|22239.65|22159.65|22238.99|22158.99|22240.87|22160.87|22238.99|22158.99|10
1732107460000|2024-11-20 12:57:40|22238.27|22158.27|22238.85|22158.85|22238.85|22158.85|22237.82|22157.82|10
1732107470000|2024-11-20 12:57:50|22239.12|22159.12|22242.06|22162.06|22242.35|22162.35|22239.12|22159.12|10
1732107480000|2024-11-20 12:58:00|22242.04|22162.04|22242.66|22162.66|22243.69|22163.69|22242.04|22162.04|10
1732107490000|2024-11-20 12:58:10|22242.61|22162.61|22241.4|22161.4|22244.75|22164.75|22241.4|22161.4|10
1732107500000|2024-11-20 12:58:20|22241.98|22161.98|22239.91|22159.91|22242.14|22162.14|22238.85|22158.85|10
1732107510000|2024-11-20 12:58:30|22239.89|22159.89|22239.94|22159.94|22240.12|22160.12|22238.71|22158.71|10
1732107520000|2024-11-20 12:58:40|22240.18|22160.18|22242.07|22162.07|22242.07|22162.07|22239.29|22159.29|10
1732107530000|2024-11-20 12:58:50|22242.71|22162.71|22242.72|22162.72|22243.82|22163.82|22242.2|22162.2|10
1732107540000|2024-11-20 12:59:00|22243.38|22163.38|22244.44|22164.44|22244.44|22164.44|22242.17|22162.17|10
1732107550000|2024-11-20 12:59:10|22244.77|22164.77|22241.96|22161.96|22245.39|22165.39|22241.96|22161.96|10
1732107560000|2024-11-20 12:59:20|22243.23|22163.23|22246.86|22166.86|22246.86|22166.86|22243.23|22163.23|10
1732107570000|2024-11-20 12:59:30|22246.72|22166.72|22236.17|22156.17|22246.72|22166.72|22236.17|22156.17|10
1732107580000|2024-11-20 12:59:40|22234.66|22154.66|22229.88|22149.88|22234.66|22154.66|22229.88|22149.88|10
1732107590000|2024-11-20 12:59:50|22229.36|22149.36|22226.17|22146.17|22229.36|22149.36|22226.17|22146.17|10
1732107600000|2024-11-20 13:00:00|22225.55|22145.55|22229.07|22149.07|22230.23|22150.23|22225.41|22145.41|10
1732107610000|2024-11-20 13:00:10|22229.73|22149.73|22228.03|22148.03|22229.83|22149.83|22228.03|22148.03|9
1732107620000|2024-11-20 13:00:20|22228.45|22148.45|22229.48|22149.48|22229.61|22149.61|22228.45|22148.45|10
1732107630000|2024-11-20 13:00:30|22229.55|22149.55|22231.1|22151.1|22231.1|22151.1|22228.84|22148.84|10
1732107640000|2024-11-20 13:00:40|22230.74|22150.74|22233.64|22153.64|22233.64|22153.64|22230.74|22150.74|10
1732107650000|2024-11-20 13:00:50|22233.75|22153.75|22237.59|22157.59|22237.96|22157.96|22233.75|22153.75|10
1732107660000|2024-11-20 13:01:00|22238.71|22158.71|22238.82|22158.82|22238.82|22158.82|22236.18|22156.18|10
1732107670000|2024-11-20 13:01:10|22239.15|22159.15|22243.98|22163.98|22244.38|22164.38|22239.15|22159.15|10
1732107680000|2024-11-20 13:01:20|22244.48|22164.48|22245.25|22165.25|22245.25|22165.25|22243.35|22163.35|9
1732107690000|2024-11-20 13:01:30|22245.29|22165.29|22245.7|22165.7|22246.43|22166.43|22245.29|22165.29|10
1732107700000|2024-11-20 13:01:40|22246.04|22166.04|22247.58|22167.58|22247.58|22167.58|22245.2|22165.2|9
1732107710000|2024-11-20 13:01:50|22247.5|22167.5|22247.24|22167.24|22247.5|22167.5|22246|22166|10
1732107720000|2024-11-20 13:02:00|22249.11|22169.11|22252.39|22172.39|22252.39|22172.39|22249.11|22169.11|10
1732107730000|2024-11-20 13:02:10|22252.75|22172.75|22256.65|22176.65|22256.66|22176.66|22252.75|22172.75|10
1732107740000|2024-11-20 13:02:20|22257.31|22177.31|22258.2|22178.2|22258.2|22178.2|22257.15|22177.15|9
1732107750000|2024-11-20 13:02:30|22258.28|22178.28|22253.84|22173.84|22258.28|22178.28|22253.61|22173.61|9
1732107760000|2024-11-20 13:02:40|22254.3|22174.3|22254.3|22174.3|22256.94|22176.94|22254.3|22174.3|10
1732107770000|2024-11-20 13:02:50|22254.15|22174.15|22250.09|22170.09|22254.15|22174.15|22250.09|22170.09|10
1732107780000|2024-11-20 13:03:00|22249.96|22169.96|22236.34|22156.34|22249.96|22169.96|22236.34|22156.34|10
1732107790000|2024-11-20 13:03:10|22234.52|22154.52|22232.16|22152.16|22234.52|22154.52|22231.29|22151.29|9
1732107800000|2024-11-20 13:03:20|22231.08|22151.08|22232.86|22152.86|22234.13|22154.13|22231.08|22151.08|10
1732107810000|2024-11-20 13:03:30|22231.13|22151.13|22229.22|22149.22|22231.13|22151.13|22229.16|22149.16|10
1732107820000|2024-11-20 13:03:40|22227.99|22147.99|22219.12|22139.12|22227.99|22147.99|22219.12|22139.12|10
1732107830000|2024-11-20 13:03:50|22219.31|22139.31|22211.04|22131.04|22219.31|22139.31|22211.04|22131.04|10
1732107840000|2024-11-20 13:04:00|22211.59|22131.59|22207.74|22127.74|22212.08|22132.08|22206.73|22126.73|10
1732107850000|2024-11-20 13:04:10|22207.87|22127.87|22203.1|22123.1|22207.87|22127.87|22202.94|22122.94|10
1732107860000|2024-11-20 13:04:20|22203.31|22123.31|22193.73|22113.73|22203.31|22123.31|22193.46|22113.46|10
1732107870000|2024-11-20 13:04:30|22194.44|22114.44|22192.56|22112.56|22196.22|22116.22|22190.52|22110.52|10
1732107880000|2024-11-20 13:04:40|22192.41|22112.41|22193.34|22113.34|22194.17|22114.17|22192.41|22112.41|9
1732107890000|2024-11-20 13:04:50|22192.71|22112.71|22195.1|22115.1|22195.25|22115.25|22192.67|22112.67|10
1732107900000|2024-11-20 13:05:00|22195.25|22115.25|22200.27|22120.27|22200.27|22120.27|22195.25|22115.25|10
1732107910000|2024-11-20 13:05:10|22199.4|22119.4|22203.95|22123.95|22203.95|22123.95|22199.4|22119.4|10
1732107920000|2024-11-20 13:05:20|22204.17|22124.17|22210.99|22130.99|22211.41|22131.41|22204.17|22124.17|10
1732107930000|2024-11-20 13:05:30|22211.16|22131.16|22218.02|22138.02|22218.02|22138.02|22210.68|22130.68|10
1732107940000|2024-11-20 13:05:40|22218.55|22138.55|22221.47|22141.47|22221.79|22141.79|22218.55|22138.55|10
1732107950000|2024-11-20 13:05:50|22221.01|22141.01|22220|22140|22221.27|22141.27|22220|22140|10
1732107960000|2024-11-20 13:06:00|22219.77|22139.77|22224.82|22144.82|22224.82|22144.82|22219.77|22139.77|10
1732107970000|2024-11-20 13:06:10|22225.06|22145.06|22221.03|22141.03|22225.06|22145.06|22219.89|22139.89|10
1732107980000|2024-11-20 13:06:20|22220.39|22140.39|22222.72|22142.72|22222.72|22142.72|22220.28|22140.28|10
1732107990000|2024-11-20 13:06:30|22223.09|22143.09|22225.94|22145.94|22225.94|22145.94|22223.09|22143.09|10
1732108000000|2024-11-20 13:06:40|22227.36|22147.36|22225.39|22145.39|22228.15|22148.15|22225.39|22145.39|10
1732108010000|2024-11-20 13:06:50|22226.45|22146.45|22229.31|22149.31|22229.83|22149.83|22226.42|22146.42|10
1732108020000|2024-11-20 13:07:00|22229.22|22149.22|22226.93|22146.93|22229.93|22149.93|22226.93|22146.93|10
1732108030000|2024-11-20 13:07:10|22226.92|22146.92|22226.33|22146.33|22227.39|22147.39|22225.53|22145.53|10
1732108040000|2024-11-20 13:07:20|22226.8|22146.8|22225.85|22145.85|22227.71|22147.71|22225.85|22145.85|10
1732108050000|2024-11-20 13:07:30|22226.02|22146.02|22224.9|22144.9|22226.25|22146.25|22223.58|22143.58|10
1732108060000|2024-11-20 13:07:40|22225.09|22145.09|22228.84|22148.84|22228.84|22148.84|22225.09|22145.09|10
1732108070000|2024-11-20 13:07:50|22229.91|22149.91|22239.4|22159.4|22239.4|22159.4|22229.91|22149.91|10
1732108080000|2024-11-20 13:08:00|22240.07|22160.07|22233.53|22153.53|22240.07|22160.07|22232.78|22152.78|10
1732108090000|2024-11-20 13:08:10|22233.31|22153.31|22233.48|22153.48|22234.85|22154.85|22231.84|22151.84|10
1732108100000|2024-11-20 13:08:20|22233.4|22153.4|22238.02|22158.02|22238.02|22158.02|22233.4|22153.4|10
1732108110000|2024-11-20 13:08:30|22238.06|22158.06|22237.49|22157.49|22238.06|22158.06|22236.72|22156.72|10
1732108120000|2024-11-20 13:08:40|22237.87|22157.87|22236.25|22156.25|22238.82|22158.82|22236.25|22156.25|10
1732108130000|2024-11-20 13:08:50|22236.29|22156.29|22240.4|22160.4|22240.4|22160.4|22236.29|22156.29|10
1732108140000|2024-11-20 13:09:00|22240.77|22160.77|22238.97|22158.97|22240.77|22160.77|22238.97|22158.97|10
1732108150000|2024-11-20 13:09:10|22239.31|22159.31|22241.51|22161.51|22241.51|22161.51|22239.23|22159.23|10
1732108160000|2024-11-20 13:09:20|22242.28|22162.28|22244.32|22164.32|22244.32|22164.32|22242.28|22162.28|10
1732108170000|2024-11-20 13:09:30|22245.44|22165.44|22249.23|22169.23|22249.27|22169.27|22245.44|22165.44|10
1732108180000|2024-11-20 13:09:40|22249.27|22169.27|22251.51|22171.51|22251.51|22171.51|22249.27|22169.27|10
1732108190000|2024-11-20 13:09:50|22251.9|22171.9|22254.41|22174.41|22254.41|22174.41|22251.77|22171.77|10
1732108200000|2024-11-20 13:10:00|22255.34|22175.34|22255.63|22175.63|22255.63|22175.63|22254.16|22174.16|10
1732108210000|2024-11-20 13:10:10|22256.71|22176.71|22265.55|22185.55|22265.55|22185.55|22256.71|22176.71|10
1732108220000|2024-11-20 13:10:20|22266.27|22186.27|22272.57|22192.57|22272.57|22192.57|22266.27|22186.27|10
1732108230000|2024-11-20 13:10:30|22273.13|22193.13|22275.23|22195.23|22275.79|22195.79|22273.13|22193.13|10
1732108240000|2024-11-20 13:10:40|22275.06|22195.06|22278.49|22198.49|22278.87|22198.87|22275.06|22195.06|10
1732108250000|2024-11-20 13:10:50|22278.24|22198.24|22283.19|22203.19|22283.19|22203.19|22278.15|22198.15|10
1732108260000|2024-11-20 13:11:00|22283.18|22203.18|22285.94|22205.94|22285.94|22205.94|22283.06|22203.06|10
1732108270000|2024-11-20 13:11:10|22286.26|22206.26|22284.49|22204.49|22286.96|22206.96|22284.49|22204.49|10
1732108280000|2024-11-20 13:11:20|22283.79|22203.79|22283.87|22203.87|22285.72|22205.72|22283.42|22203.42|10
1732108290000|2024-11-20 13:11:30|22283.79|22203.79|22288.58|22208.58|22289.11|22209.11|22283.79|22203.79|10
1732108300000|2024-11-20 13:11:40|22288.88|22208.88|22289.12|22209.12|22289.34|22209.34|22287.47|22207.47|10
1732108310000|2024-11-20 13:11:50|22288.95|22208.95|22293.42|22213.42|22293.47|22213.47|22288.95|22208.95|10
1732108320000|2024-11-20 13:12:00|22294.15|22214.15|22300.73|22220.73|22300.73|22220.73|22293.42|22213.42|10
1732108330000|2024-11-20 13:12:10|22300.17|22220.17|22298.02|22218.02|22300.17|22220.17|22298.02|22218.02|10
1732108340000|2024-11-20 13:12:20|22298.1|22218.1|22296.3|22216.3|22298.35|22218.35|22296.19|22216.19|9
1732108350000|2024-11-20 13:12:30|22294.88|22214.88|22290.54|22210.54|22294.88|22214.88|22290.54|22210.54|10
1732108360000|2024-11-20 13:12:40|22289.71|22209.71|22290.48|22210.48|22290.65|22210.65|22288.06|22208.06|10
1732108370000|2024-11-20 13:12:50|22290.63|22210.63|22289.68|22209.68|22290.63|22210.63|22289.58|22209.58|10
1732108380000|2024-11-20 13:13:00|22289.56|22209.56|22288.99|22208.99|22290.67|22210.67|22288.99|22208.99|10
1732108390000|2024-11-20 13:13:10|22288.07|22208.07|22279.51|22199.51|22288.07|22208.07|22279.51|22199.51|10
1732108400000|2024-11-20 13:13:20|22278.18|22198.18|22275.84|22195.84|22278.18|22198.18|22273.3|22193.3|10
1732108410000|2024-11-20 13:13:30|22275.28|22195.28|22270.88|22190.88|22275.28|22195.28|22270.03|22190.03|10
1732108420000|2024-11-20 13:13:40|22271.41|22191.41|22274.41|22194.41|22274.41|22194.41|22269.83|22189.83|10
1732108430000|2024-11-20 13:13:50|22274.23|22194.23|22277.16|22197.16|22277.16|22197.16|22274|22194|10
1732108440000|2024-11-20 13:14:00|22277.8|22197.8|22275.7|22195.7|22277.8|22197.8|22275.7|22195.7|9
1732108450000|2024-11-20 13:14:10|22275.91|22195.91|22276.79|22196.79|22276.79|22196.79|22275.91|22195.91|10
1732108460000|2024-11-20 13:14:20|22277.27|22197.27|22283.81|22203.81|22283.81|22203.81|22277.27|22197.27|10
1732108470000|2024-11-20 13:14:30|22283.58|22203.58|22283.88|22203.88|22283.88|22203.88|22282.6|22202.6|10
1732108480000|2024-11-20 13:14:40|22284.16|22204.16|22285.44|22205.44|22285.8|22205.8|22283.8|22203.8|10
1732108490000|2024-11-20 13:14:50|22285.32|22205.32|22287.89|22207.89|22287.89|22207.89|22285.06|22205.06|10
1732108500000|2024-11-20 13:15:00|22287.17|22207.17|22283.31|22203.31|22287.87|22207.87|22283.31|22203.31|10
1732108510000|2024-11-20 13:15:10|22284.24|22204.24|22285.2|22205.2|22285.2|22205.2|22283.61|22203.61|10
1732108520000|2024-11-20 13:15:20|22285.77|22205.77|22300.56|22220.56|22300.56|22220.56|22285.77|22205.77|10
1732108530000|2024-11-20 13:15:30|22300.93|22220.93|22312.1|22232.1|22312.1|22232.1|22300.74|22220.74|10
1732108540000|2024-11-20 13:15:40|22311.36|22231.36|22317.92|22237.92|22317.92|22237.92|22310.96|22230.96|10
1732108550000|2024-11-20 13:15:50|22317.52|22237.52|22319.91|22239.91|22321.63|22241.63|22317.52|22237.52|10
1732108560000|2024-11-20 13:16:00|22319.67|22239.67|22338.81|22258.81|22338.81|22258.81|22319.1|22239.1|10
1732108570000|2024-11-20 13:16:10|22339.32|22259.32|22348.47|22268.47|22348.47|22268.47|22339.32|22259.32|10
1732108580000|2024-11-20 13:16:20|22350.01|22270.01|22362.4|22282.4|22362.82|22282.82|22350.01|22270.01|10
1732108590000|2024-11-20 13:16:30|22362.36|22282.36|22356.21|22276.21|22363.62|22283.62|22356.21|22276.21|10
1732108600000|2024-11-20 13:16:40|22354.88|22274.88|22351.66|22271.66|22354.88|22274.88|22350.37|22270.37|10
1732108610000|2024-11-20 13:16:50|22351.56|22271.56|22360.68|22280.68|22360.68|22280.68|22348.69|22268.69|10
1732108620000|2024-11-20 13:17:00|22360.67|22280.67|22362.35|22282.35|22362.65|22282.65|22360.01|22280.01|10
1732108630000|2024-11-20 13:17:10|22363.66|22283.66|22364.67|22284.67|22365.03|22285.03|22362.14|22282.14|10
1732108640000|2024-11-20 13:17:20|22364.89|22284.89|22369.39|22289.39|22370.24|22290.24|22364.89|22284.89|10
1732108650000|2024-11-20 13:17:30|22366.81|22286.81|22368.05|22288.05|22368.05|22288.05|22363.71|22283.71|10
1732108660000|2024-11-20 13:17:40|22368.9|22288.9|22372.03|22292.03|22372.06|22292.06|22368.9|22288.9|10
1732108670000|2024-11-20 13:17:50|22372.73|22292.73|22374.74|22294.74|22374.98|22294.98|22371.7|22291.7|10
1732108680000|2024-11-20 13:18:00|22374.56|22294.56|22375.05|22295.05|22375.61|22295.61|22373.38|22293.38|10
1732108690000|2024-11-20 13:18:10|22375.52|22295.52|22372.89|22292.89|22375.52|22295.52|22371.15|22291.15|10
1732108700000|2024-11-20 13:18:20|22374.46|22294.46|22377.78|22297.78|22379.25|22299.25|22374.46|22294.46|10
1732108710000|2024-11-20 13:18:30|22379.98|22299.98|22381.67|22301.67|22381.67|22301.67|22379.97|22299.97|10
1732108720000|2024-11-20 13:18:40|22381.12|22301.12|22385.82|22305.82|22386.35|22306.35|22380.68|22300.68|10
1732108730000|2024-11-20 13:18:50|22385.79|22305.79|22387.33|22307.33|22388.8|22308.8|22385.55|22305.55|10
1732108740000|2024-11-20 13:19:00|22389.94|22309.94|22389.09|22309.09|22390.87|22310.87|22389.09|22309.09|10
1732108750000|2024-11-20 13:19:10|22386.36|22306.36|22379.09|22299.09|22386.36|22306.36|22378.66|22298.66|10
1732108760000|2024-11-20 13:19:20|22380.23|22300.23|22377.31|22297.31|22380.23|22300.23|22377.31|22297.31|10
1732108770000|2024-11-20 13:19:30|22377.36|22297.36|22379.7|22299.7|22380.03|22300.03|22377.36|22297.36|10
1732108780000|2024-11-20 13:19:40|22380.03|22300.03|22377.6|22297.6|22380.25|22300.25|22377.6|22297.6|10
1732108790000|2024-11-20 13:19:50|22376.92|22296.92|22376.81|22296.81|22378.72|22298.72|22376.72|22296.72|10
1732108800000|2024-11-20 13:20:00|22375.96|22295.96|22383.03|22303.03|22383.03|22303.03|22375.96|22295.96|10
1732108810000|2024-11-20 13:20:10|22382.79|22302.79|22388.98|22308.98|22390|22310|22382.79|22302.79|10
1732108820000|2024-11-20 13:20:20|22387.94|22307.94|22394.03|22314.03|22394.03|22314.03|22387.94|22307.94|10
1732108830000|2024-11-20 13:20:30|22393.23|22313.23|22398.13|22318.13|22398.13|22318.13|22393.23|22313.23|10
1732108840000|2024-11-20 13:20:40|22397.13|22317.13|22394.08|22314.08|22399.73|22319.73|22394.08|22314.08|10
1732108850000|2024-11-20 13:20:50|22392.91|22312.91|22387.92|22307.92|22392.91|22312.91|22386.69|22306.69|10
1732108860000|2024-11-20 13:21:00|22388.65|22308.65|22399.82|22319.82|22400.16|22320.16|22388.65|22308.65|10
1732108870000|2024-11-20 13:21:10|22399.75|22319.75|22401.35|22321.35|22404.43|22324.43|22399.75|22319.75|10
1732108880000|2024-11-20 13:21:20|22401.05|22321.05|22397.09|22317.09|22401.05|22321.05|22396.45|22316.45|10
1732108890000|2024-11-20 13:21:30|22398.13|22318.13|22405.4|22325.4|22405.4|22325.4|22398.13|22318.13|10
1732108900000|2024-11-20 13:21:40|22405.17|22325.17|22399.01|22319.01|22405.17|22325.17|22398.45|22318.45|10
1732108910000|2024-11-20 13:21:50|22398.23|22318.23|22389.97|22309.97|22398.23|22318.23|22389.97|22309.97|10
1732108920000|2024-11-20 13:22:00|22387.95|22307.95|22389.6|22309.6|22392.01|22312.01|22387.41|22307.41|10
1732108930000|2024-11-20 13:22:10|22386.03|22306.03|22364.78|22284.78|22386.03|22306.03|22364.78|22284.78|10
1732108940000|2024-11-20 13:22:20|22365.49|22285.49|22365.62|22285.62|22366.66|22286.66|22364.26|22284.26|10
1732108950000|2024-11-20 13:22:30|22367.27|22287.27|22372.34|22292.34|22372.77|22292.77|22366.63|22286.63|10
1732108960000|2024-11-20 13:22:40|22373.85|22293.85|22376.91|22296.91|22380.34|22300.34|22373.85|22293.85|10
1732108970000|2024-11-20 13:22:50|22376.78|22296.78|22378.39|22298.39|22380.77|22300.77|22376.78|22296.78|9
1732108980000|2024-11-20 13:23:00|22375.87|22295.87|22379.85|22299.85|22379.85|22299.85|22374.67|22294.67|10
1732108990000|2024-11-20 13:23:10|22380.69|22300.69|22391.77|22311.77|22391.77|22311.77|22380.69|22300.69|10
1732109000000|2024-11-20 13:23:20|22391.55|22311.55|22391.33|22311.33|22392.14|22312.14|22390.51|22310.51|10
1732109010000|2024-11-20 13:23:30|22391.03|22311.03|22395.04|22315.04|22395.41|22315.41|22391.03|22311.03|10
1732109020000|2024-11-20 13:23:40|22394.85|22314.85|22393.33|22313.33|22394.85|22314.85|22392.96|22312.96|10
1732109030000|2024-11-20 13:23:50|22393.19|22313.19|22388.33|22308.33|22393.26|22313.26|22388.33|22308.33|10
1732109040000|2024-11-20 13:24:00|22387.83|22307.83|22388.17|22308.17|22389.04|22309.04|22387.23|22307.23|9
1732109050000|2024-11-20 13:24:10|22387.99|22307.99|22394.2|22314.2|22394.2|22314.2|22387.99|22307.99|10
1732109060000|2024-11-20 13:24:20|22393.97|22313.97|22394.76|22314.76|22394.76|22314.76|22392.18|22312.18|10
1732109070000|2024-11-20 13:24:30|22394.79|22314.79|22396.98|22316.98|22397.09|22317.09|22394.79|22314.79|10
1732109080000|2024-11-20 13:24:40|22397.98|22317.98|22401.73|22321.73|22401.94|22321.94|22397.98|22317.98|10
1732109090000|2024-11-20 13:24:50|22401.41|22321.41|22398.21|22318.21|22404.24|22324.24|22398.21|22318.21|10
1732109100000|2024-11-20 13:25:00|22398.48|22318.48|22398.47|22318.47|22399.4|22319.4|22397.18|22317.18|10
1732109110000|2024-11-20 13:25:10|22398.98|22318.98|22387.09|22307.09|22398.98|22318.98|22387.09|22307.09|10
1732109120000|2024-11-20 13:25:20|22387.37|22307.37|22379.62|22299.62|22387.64|22307.64|22379.62|22299.62|10
1732109130000|2024-11-20 13:25:30|22379.86|22299.86|22387.63|22307.63|22387.63|22307.63|22378.17|22298.17|10
1732109140000|2024-11-20 13:25:40|22388.6|22308.6|22390.27|22310.27|22390.98|22310.98|22388.6|22308.6|10
1732109150000|2024-11-20 13:25:50|22390.08|22310.08|22385.31|22305.31|22390.6|22310.6|22385.31|22305.31|10
1732109160000|2024-11-20 13:26:00|22385.83|22305.83|22388.52|22308.52|22388.52|22308.52|22385.83|22305.83|10
1732109170000|2024-11-20 13:26:10|22387.68|22307.68|22386.82|22306.82|22390.18|22310.18|22386.82|22306.82|10
1732109180000|2024-11-20 13:26:20|22385.11|22305.11|22381.75|22301.75|22385.11|22305.11|22380.75|22300.75|10
1732109190000|2024-11-20 13:26:30|22379.58|22299.58|22374.39|22294.39|22379.58|22299.58|22374.39|22294.39|10
1732109200000|2024-11-20 13:26:40|22375.1|22295.1|22366.62|22286.62|22375.1|22295.1|22366.62|22286.62|10
1732109210000|2024-11-20 13:26:50|22368.72|22288.72|22367.75|22287.75|22370|22290|22367.75|22287.75|10
1732109220000|2024-11-20 13:27:00|22369.01|22289.01|22369.23|22289.23|22369.23|22289.23|22365.31|22285.31|10
1732109230000|2024-11-20 13:27:10|22370.33|22290.33|22375|22295|22375|22295|22370.33|22290.33|10
1732109240000|2024-11-20 13:27:20|22374.35|22294.35|22375.84|22295.84|22375.84|22295.84|22374.35|22294.35|9
1732109250000|2024-11-20 13:27:30|22375.76|22295.76|22378.65|22298.65|22378.65|22298.65|22375.58|22295.58|10
1732109260000|2024-11-20 13:27:40|22378.25|22298.25|22376.84|22296.84|22378.61|22298.61|22376.84|22296.84|10
1732109270000|2024-11-20 13:27:50|22376.23|22296.23|22371.99|22291.99|22376.38|22296.38|22370.71|22290.71|10
1732109280000|2024-11-20 13:28:00|22372.6|22292.6|22374.23|22294.23|22375.13|22295.13|22372.14|22292.14|10
1732109290000|2024-11-20 13:28:10|22374.02|22294.02|22376.66|22296.66|22377.1|22297.1|22372.66|22292.66|10
1732109300000|2024-11-20 13:28:20|22376.91|22296.91|22378.11|22298.11|22378.97|22298.97|22376.91|22296.91|10
1732109310000|2024-11-20 13:28:30|22377.37|22297.37|22379.14|22299.14|22379.56|22299.56|22377.37|22297.37|9
1732109320000|2024-11-20 13:28:40|22378.97|22298.97|22378.51|22298.51|22378.97|22298.97|22378.51|22298.51|10
1732109330000|2024-11-20 13:28:50|22379.12|22299.12|22381.57|22301.57|22381.73|22301.73|22379.05|22299.05|10
1732109340000|2024-11-20 13:29:00|22381.5|22301.5|22382.67|22302.67|22382.87|22302.87|22381.5|22301.5|10
1732109350000|2024-11-20 13:29:10|22382.65|22302.65|22386.16|22306.16|22386.31|22306.31|22382.65|22302.65|10
1732109360000|2024-11-20 13:29:20|22385.87|22305.87|22392.28|22312.28|22392.28|22312.28|22385.87|22305.87|10
1732109370000|2024-11-20 13:29:30|22391.77|22311.77|22394.14|22314.14|22394.9|22314.9|22391.77|22311.77|10
1732109380000|2024-11-20 13:29:40|22394.76|22314.76|22397.38|22317.38|22397.38|22317.38|22394.53|22314.53|10
1732109390000|2024-11-20 13:29:50|22398.32|22318.32|22400.52|22320.52|22400.52|22320.52|22398.32|22318.32|10
1732109400000|2024-11-20 13:30:00|22400.49|22320.49|22400.02|22320.02|22401.03|22321.03|22397.14|22317.14|10
1732109410000|2024-11-20 13:30:10|22400.51|22320.51|22407.79|22327.79|22407.79|22327.79|22400.51|22320.51|10
1732109420000|2024-11-20 13:30:20|22409.12|22329.12|22408.11|22328.11|22409.9|22329.9|22407.42|22327.42|10
1732109430000|2024-11-20 13:30:30|22407.77|22327.77|22407.03|22327.03|22407.99|22327.99|22406.86|22326.86|10
1732109440000|2024-11-20 13:30:40|22406.61|22326.61|22408.98|22328.98|22408.98|22328.98|22405.02|22325.02|10
1732109450000|2024-11-20 13:30:50|22408.93|22328.93|22415.08|22335.08|22415.08|22335.08|22408.2|22328.2|10
1732109460000|2024-11-20 13:31:00|22414.72|22334.72|22422.76|22342.76|22422.76|22342.76|22413.57|22333.57|10
1732109470000|2024-11-20 13:31:10|22423.29|22343.29|22427.72|22347.72|22427.72|22347.72|22423.29|22343.29|10
1732109480000|2024-11-20 13:31:20|22427.44|22347.44|22429.1|22349.1|22429.1|22349.1|22427.44|22347.44|10
1732109490000|2024-11-20 13:31:30|22428.92|22348.92|22417.75|22337.75|22428.92|22348.92|22417.75|22337.75|9
1732109500000|2024-11-20 13:31:40|22417.87|22337.87|22418.95|22338.95|22422.4|22342.4|22416.38|22336.38|10
1732109510000|2024-11-20 13:31:50|22421.44|22341.44|22414.2|22334.2|22422.5|22342.5|22414.2|22334.2|10
1732109520000|2024-11-20 13:32:00|22415.13|22335.13|22413.8|22333.8|22415.78|22335.78|22411.78|22331.78|9
1732109530000|2024-11-20 13:32:10|22414.91|22334.91|22419.58|22339.58|22429.24|22349.24|22414.91|22334.91|10
1732109540000|2024-11-20 13:32:20|22421.03|22341.03|22424.46|22344.46|22424.69|22344.69|22421.03|22341.03|10
1732109550000|2024-11-20 13:32:30|22423.19|22343.19|22422.74|22342.74|22423.96|22343.96|22420.72|22340.72|10
1732109560000|2024-11-20 13:32:40|22421.06|22341.06|22419.52|22339.52|22421.06|22341.06|22418.96|22338.96|10
1732109570000|2024-11-20 13:32:50|22418.5|22338.5|22423.13|22343.13|22423.13|22343.13|22418.5|22338.5|10
1732109580000|2024-11-20 13:33:00|22423.06|22343.06|22422.84|22342.84|22423.9|22343.9|22422.5|22342.5|10
1732109590000|2024-11-20 13:33:10|22423.87|22343.87|22422.22|22342.22|22423.87|22343.87|22420.49|22340.49|10
1732109600000|2024-11-20 13:33:20|22422.62|22342.62|22422.22|22342.22|22422.75|22342.75|22421.46|22341.46|10
1732109610000|2024-11-20 13:33:30|22422.41|22342.41|22418.85|22338.85|22422.41|22342.41|22418.85|22338.85|10
1732109620000|2024-11-20 13:33:40|22419|22339|22419.82|22339.82|22420.07|22340.07|22418.42|22338.42|10
1732109630000|2024-11-20 13:33:50|22419.65|22339.65|22422.47|22342.47|22422.51|22342.51|22418.78|22338.78|10
1732109640000|2024-11-20 13:34:00|22422.84|22342.84|22422.97|22342.97|22423.54|22343.54|22421.22|22341.22|10
1732109650000|2024-11-20 13:34:10|22421.73|22341.73|22417.23|22337.23|22422.23|22342.23|22416.88|22336.88|10
1732109660000|2024-11-20 13:34:20|22416.86|22336.86|22408.16|22328.16|22416.86|22336.86|22408.16|22328.16|10
1732109670000|2024-11-20 13:34:30|22407.38|22327.38|22402.21|22322.21|22408.65|22328.65|22402.21|22322.21|10
1732109680000|2024-11-20 13:34:40|22404.83|22324.83|22411.72|22331.72|22411.72|22331.72|22404.83|22324.83|10
1732109690000|2024-11-20 13:34:50|22411.54|22331.54|22414.29|22334.29|22414.29|22334.29|22411.37|22331.37|10
1732109700000|2024-11-20 13:35:00|22413.9|22333.9|22415.28|22335.28|22416.49|22336.49|22412.98|22332.98|10
1732109710000|2024-11-20 13:35:10|22415.77|22335.77|22419.99|22339.99|22420.52|22340.52|22415.77|22335.77|10
1732109720000|2024-11-20 13:35:20|22418.97|22338.97|22417.58|22337.58|22418.97|22338.97|22414.79|22334.79|10
1732109730000|2024-11-20 13:35:30|22417.99|22337.99|22423.99|22343.99|22423.99|22343.99|22417.99|22337.99|10
1732109740000|2024-11-20 13:35:40|22424.73|22344.73|22423.07|22343.07|22425.65|22345.65|22422.64|22342.64|10
1732109750000|2024-11-20 13:35:50|22423.66|22343.66|22422.32|22342.32|22423.66|22343.66|22422.32|22342.32|10
1732109760000|2024-11-20 13:36:00|22423.29|22343.29|22428.13|22348.13|22428.73|22348.73|22423.29|22343.29|10
1732109770000|2024-11-20 13:36:10|22427.03|22347.03|22421.45|22341.45|22427.03|22347.03|22420.99|22340.99|10
1732109780000|2024-11-20 13:36:20|22421.02|22341.02|22421.03|22341.03|22424.32|22344.32|22421.02|22341.02|10
1732109790000|2024-11-20 13:36:30|22420.19|22340.19|22414.59|22334.59|22420.36|22340.36|22414.59|22334.59|10
1732109800000|2024-11-20 13:36:40|22414.24|22334.24|22411.93|22331.93|22416.2|22336.2|22411.93|22331.93|10
1732109810000|2024-11-20 13:36:50|22412.55|22332.55|22410.47|22330.47|22412.58|22332.58|22410.47|22330.47|10
1732109820000|2024-11-20 13:37:00|22410.29|22330.29|22412.7|22332.7|22412.7|22332.7|22409.93|22329.93|10
1732109830000|2024-11-20 13:37:10|22411.95|22331.95|22410.19|22330.19|22411.95|22331.95|22409.89|22329.89|9
1732109840000|2024-11-20 13:37:20|22409.94|22329.94|22406.86|22326.86|22410.19|22330.19|22406.53|22326.53|10
1732109850000|2024-11-20 13:37:30|22406.57|22326.57|22406.98|22326.98|22406.98|22326.98|22405.35|22325.35|10
1732109860000|2024-11-20 13:37:40|22407.19|22327.19|22405.69|22325.69|22408.59|22328.59|22405.69|22325.69|10
1732109870000|2024-11-20 13:37:50|22405.3|22325.3|22398.56|22318.56|22405.31|22325.31|22398.32|22318.32|10
1732109880000|2024-11-20 13:38:00|22398.75|22318.75|22391.98|22311.98|22398.75|22318.75|22391.98|22311.98|10
1732109890000|2024-11-20 13:38:10|22388.41|22308.41|22391.25|22311.25|22391.25|22311.25|22386.27|22306.27|10
1732109900000|2024-11-20 13:38:20|22391.18|22311.18|22391.12|22311.12|22393.56|22313.56|22389.11|22309.11|10
1732109910000|2024-11-20 13:38:30|22390.76|22310.76|22396.92|22316.92|22396.92|22316.92|22390.76|22310.76|10
1732109920000|2024-11-20 13:38:40|22397.39|22317.39|22400.94|22320.94|22401.06|22321.06|22397.39|22317.39|10
1732109930000|2024-11-20 13:38:50|22399.88|22319.88|22396.15|22316.15|22399.88|22319.88|22395.41|22315.41|10
1732109940000|2024-11-20 13:39:00|22395.38|22315.38|22395.43|22315.43|22395.5|22315.5|22394.45|22314.45|10
1732109950000|2024-11-20 13:39:10|22394.69|22314.69|22387.45|22307.45|22394.69|22314.69|22387.45|22307.45|10
1732109960000|2024-11-20 13:39:20|22386.49|22306.49|22374.14|22294.14|22386.49|22306.49|22374.14|22294.14|10
1732109970000|2024-11-20 13:39:30|22374.7|22294.7|22370.51|22290.51|22375.57|22295.57|22368.44|22288.44|10
1732109980000|2024-11-20 13:39:40|22371.37|22291.37|22370.25|22290.25|22371.59|22291.59|22370.25|22290.25|10
1732109990000|2024-11-20 13:39:50|22369.9|22289.9|22366.82|22286.82|22370.22|22290.22|22366.82|22286.82|10
1732110000000|2024-11-20 13:40:00|22366.46|22286.46|22363.29|22283.29|22366.46|22286.46|22363.29|22283.29|10
1732110010000|2024-11-20 13:40:10|22363.12|22283.12|22333.54|22253.54|22363.12|22283.12|22333.54|22253.54|10
1732110020000|2024-11-20 13:40:20|22330.99|22250.99|22323.08|22243.08|22330.99|22250.99|22321.76|22241.76|10
1732110030000|2024-11-20 13:40:30|22321.97|22241.97|22315.95|22235.95|22321.97|22241.97|22315.92|22235.92|10
1732110040000|2024-11-20 13:40:40|22315.49|22235.49|22317.56|22237.56|22317.56|22237.56|22314.24|22234.24|10
1732110050000|2024-11-20 13:40:50|22318.78|22238.78|22320.97|22240.97|22322.03|22242.03|22318.78|22238.78|10
1732110060000|2024-11-20 13:41:00|22321.08|22241.08|22325.9|22245.9|22325.9|22245.9|22320.94|22240.94|10
1732110070000|2024-11-20 13:41:10|22329.22|22249.22|22331.96|22251.96|22331.96|22251.96|22328|22248|10
1732110080000|2024-11-20 13:41:20|22332.37|22252.37|22335.37|22255.37|22335.37|22255.37|22331.38|22251.38|10
1732110090000|2024-11-20 13:41:30|22336.17|22256.17|22341.95|22261.95|22341.95|22261.95|22336.17|22256.17|10
1732110100000|2024-11-20 13:41:40|22342.31|22262.31|22347.68|22267.68|22347.75|22267.75|22342.31|22262.31|10
1732110110000|2024-11-20 13:41:50|22347.66|22267.66|22351.39|22271.39|22351.65|22271.65|22347.66|22267.66|10
1732110120000|2024-11-20 13:42:00|22350.58|22270.58|22352.84|22272.84|22353.79|22273.79|22350.58|22270.58|10
1732110130000|2024-11-20 13:42:10|22353.18|22273.18|22353.5|22273.5|22354.81|22274.81|22353|22273|10
1732110140000|2024-11-20 13:42:20|22354.13|22274.13|22358.4|22278.4|22358.4|22278.4|22352.45|22272.45|10
1732110150000|2024-11-20 13:42:30|22362.14|22282.14|22363.98|22283.98|22363.98|22283.98|22362.02|22282.02|10
1732110160000|2024-11-20 13:42:40|22363.52|22283.52|22364.9|22284.9|22365.43|22285.43|22363.52|22283.52|10
1732110170000|2024-11-20 13:42:50|22364.61|22284.61|22359.26|22279.26|22364.61|22284.61|22359.26|22279.26|10
1732110180000|2024-11-20 13:43:00|22358.05|22278.05|22349.24|22269.24|22358.05|22278.05|22349.24|22269.24|10
1732110190000|2024-11-20 13:43:10|22349.07|22269.07|22346.76|22266.76|22349.08|22269.08|22346.15|22266.15|10
1732110200000|2024-11-20 13:43:20|22345.87|22265.87|22340.73|22260.73|22345.87|22265.87|22340.73|22260.73|10
1732110210000|2024-11-20 13:43:30|22340.25|22260.25|22339.42|22259.42|22340.6|22260.6|22339.42|22259.42|10
1732110220000|2024-11-20 13:43:40|22338.7|22258.7|22342.17|22262.17|22342.17|22262.17|22338.47|22258.47|9
1732110230000|2024-11-20 13:43:50|22341.46|22261.46|22343.08|22263.08|22343.08|22263.08|22341.34|22261.34|10
1732110240000|2024-11-20 13:44:00|22343.21|22263.21|22343.85|22263.85|22343.85|22263.85|22342.33|22262.33|10
1732110250000|2024-11-20 13:44:10|22343.59|22263.59|22346.03|22266.03|22346.07|22266.07|22343.01|22263.01|10
1732110260000|2024-11-20 13:44:20|22346.81|22266.81|22357.78|22277.78|22357.78|22277.78|22346.81|22266.81|10
1732110270000|2024-11-20 13:44:30|22358.4|22278.4|22362.34|22282.34|22362.34|22282.34|22358.4|22278.4|10
1732110280000|2024-11-20 13:44:40|22363|22283|22363.77|22283.77|22365.88|22285.88|22363|22283|10
1732110290000|2024-11-20 13:44:50|22364.32|22284.32|22361.41|22281.41|22364.32|22284.32|22360.14|22280.14|10
1732110300000|2024-11-20 13:45:00|22361.37|22281.37|22366.13|22286.13|22366.13|22286.13|22361.37|22281.37|10
1732110310000|2024-11-20 13:45:10|22367.98|22287.98|22367.87|22287.87|22369.37|22289.37|22367.87|22287.87|10
1732110320000|2024-11-20 13:45:20|22369.18|22289.18|22374.99|22294.99|22374.99|22294.99|22369.18|22289.18|10
1732110330000|2024-11-20 13:45:30|22374.06|22294.06|22384.56|22304.56|22384.56|22304.56|22374.06|22294.06|10
1732110340000|2024-11-20 13:45:40|22384.07|22304.07|22383.63|22303.63|22384.68|22304.68|22382.32|22302.32|9
1732110350000|2024-11-20 13:45:50|22383.91|22303.91|22385.9|22305.9|22386.09|22306.09|22383.91|22303.91|10
1732110360000|2024-11-20 13:46:00|22389.19|22309.19|22394.09|22314.09|22394.09|22314.09|22387.32|22307.32|10
1732110370000|2024-11-20 13:46:10|22393.45|22313.45|22394.87|22314.87|22395.35|22315.35|22392.93|22312.93|10
1732110380000|2024-11-20 13:46:20|22394.72|22314.72|22389.05|22309.05|22394.72|22314.72|22389.05|22309.05|10
1732110390000|2024-11-20 13:46:30|22388.56|22308.56|22392.07|22312.07|22392.24|22312.24|22388.56|22308.56|10
1732110400000|2024-11-20 13:46:40|22392.17|22312.17|22391.44|22311.44|22392.83|22312.83|22391.44|22311.44|10
1732110410000|2024-11-20 13:46:50|22391.56|22311.56|22389.61|22309.61|22391.56|22311.56|22388.77|22308.77|10
1732110420000|2024-11-20 13:47:00|22389.94|22309.94|22394.05|22314.05|22394.05|22314.05|22389.94|22309.94|10
1732110430000|2024-11-20 13:47:10|22393.8|22313.8|22394.9|22314.9|22395.86|22315.86|22393.8|22313.8|10
1732110440000|2024-11-20 13:47:20|22395.48|22315.48|22399.1|22319.1|22399.12|22319.12|22395.41|22315.41|10
1732110450000|2024-11-20 13:47:30|22400.05|22320.05|22403.12|22323.12|22403.12|22323.12|22399.58|22319.58|10
1732110460000|2024-11-20 13:47:40|22402.57|22322.57|22407.49|22327.49|22407.49|22327.49|22402.57|22322.57|10
1732110470000|2024-11-20 13:47:50|22407.54|22327.54|22410.33|22330.33|22410.59|22330.59|22407.54|22327.54|10
1732110480000|2024-11-20 13:48:00|22410.91|22330.91|22412.55|22332.55|22412.55|22332.55|22410.86|22330.86|10
1732110490000|2024-11-20 13:48:10|22412.03|22332.03|22410.92|22330.92|22412.62|22332.62|22410.92|22330.92|10
1732110500000|2024-11-20 13:48:20|22410.76|22330.76|22414.07|22334.07|22414.07|22334.07|22410.34|22330.34|10
1732110510000|2024-11-20 13:48:30|22415.59|22335.59|22419.25|22339.25|22419.28|22339.28|22414.73|22334.73|10
1732110520000|2024-11-20 13:48:40|22420.54|22340.54|22422.96|22342.96|22423.01|22343.01|22420.46|22340.46|10
1732110530000|2024-11-20 13:48:50|22422.34|22342.34|22422.62|22342.62|22423.78|22343.78|22421.98|22341.98|10
1732110540000|2024-11-20 13:49:00|22422.68|22342.68|22424.62|22344.62|22424.7|22344.7|22422.68|22342.68|10
1732110550000|2024-11-20 13:49:10|22424.81|22344.81|22420.2|22340.2|22426.17|22346.17|22420.2|22340.2|10
1732110560000|2024-11-20 13:49:20|22420.48|22340.48|22420.41|22340.41|22421.06|22341.06|22420.26|22340.26|10
1732110570000|2024-11-20 13:49:30|22420.48|22340.48|22420.58|22340.58|22422.71|22342.71|22420.3|22340.3|10
1732110580000|2024-11-20 13:49:40|22420.79|22340.79|22421.57|22341.57|22421.57|22341.57|22420.03|22340.03|10
1732110590000|2024-11-20 13:49:50|22422.37|22342.37|22422.91|22342.91|22423.17|22343.17|22420.12|22340.12|10
1732110600000|2024-11-20 13:50:00|22422.69|22342.69|22432.4|22352.4|22432.4|22352.4|22422.69|22342.69|10
1732110610000|2024-11-20 13:50:10|22432.19|22352.19|22435.57|22355.57|22435.62|22355.62|22430.85|22350.85|10
1732110620000|2024-11-20 13:50:20|22435.18|22355.18|22435.08|22355.08|22438.89|22358.89|22435.08|22355.08|9
1732110630000|2024-11-20 13:50:30|22434.22|22354.22|22427.69|22347.69|22434.22|22354.22|22427.34|22347.34|10
1732110640000|2024-11-20 13:50:40|22427.97|22347.97|22432.31|22352.31|22432.57|22352.57|22427.97|22347.97|10
1732110650000|2024-11-20 13:50:50|22432.45|22352.45|22436.41|22356.41|22437|22357|22432.45|22352.45|10
1732110660000|2024-11-20 13:51:00|22438.05|22358.05|22438.54|22358.54|22439.12|22359.12|22436.71|22356.71|10
1732110670000|2024-11-20 13:51:10|22437.92|22357.92|22438.32|22358.32|22439.27|22359.27|22434.3|22354.3|10
1732110680000|2024-11-20 13:51:20|22438.53|22358.53|22440.68|22360.68|22442.58|22362.58|22438.53|22358.53|10
1732110690000|2024-11-20 13:51:30|22439.49|22359.49|22439.03|22359.03|22439.49|22359.49|22437.09|22357.09|10
1732110700000|2024-11-20 13:51:40|22439.58|22359.58|22438.01|22358.01|22439.95|22359.95|22438.01|22358.01|10
1732110710000|2024-11-20 13:51:50|22437.81|22357.81|22437.16|22357.16|22438.32|22358.32|22436.82|22356.82|10
1732110720000|2024-11-20 13:52:00|22437.08|22357.08|22439.83|22359.83|22439.83|22359.83|22437.08|22357.08|10
1732110730000|2024-11-20 13:52:10|22439.76|22359.76|22438.76|22358.76|22439.76|22359.76|22433.86|22353.86|10
1732110740000|2024-11-20 13:52:20|22438.97|22358.97|22438.28|22358.28|22439.75|22359.75|22438.21|22358.21|10
1732110750000|2024-11-20 13:52:30|22438.76|22358.76|22437.58|22357.58|22439.79|22359.79|22436.89|22356.89|10
1732110760000|2024-11-20 13:52:40|22437.42|22357.42|22434.69|22354.69|22437.42|22357.42|22434.69|22354.69|10
1732110770000|2024-11-20 13:52:50|22434.24|22354.24|22437.11|22357.11|22437.13|22357.13|22434.24|22354.24|10
1732110780000|2024-11-20 13:53:00|22436.96|22356.96|22442.31|22362.31|22442.31|22362.31|22436.96|22356.96|10
1732110790000|2024-11-20 13:53:10|22441.81|22361.81|22442.56|22362.56|22442.7|22362.7|22440.69|22360.69|10
1732110800000|2024-11-20 13:53:20|22442.84|22362.84|22441.88|22361.88|22442.84|22362.84|22440.69|22360.69|10
1732110810000|2024-11-20 13:53:30|22441.89|22361.89|22440.24|22360.24|22442.34|22362.34|22440.23|22360.23|10
1732110820000|2024-11-20 13:53:40|22439.49|22359.49|22436.78|22356.78|22439.49|22359.49|22436.78|22356.78|10
1732110830000|2024-11-20 13:53:50|22437.29|22357.29|22437.65|22357.65|22437.95|22357.95|22437.29|22357.29|10
1732110840000|2024-11-20 13:54:00|22436.99|22356.99|22437.94|22357.94|22438.44|22358.44|22436.75|22356.75|10
1732110850000|2024-11-20 13:54:10|22439.64|22359.64|22434.94|22354.94|22439.64|22359.64|22434.94|22354.94|10
1732110860000|2024-11-20 13:54:20|22434.17|22354.17|22432.14|22352.14|22434.54|22354.54|22432.14|22352.14|9
1732110870000|2024-11-20 13:54:30|22432.71|22352.71|22428.65|22348.65|22432.85|22352.85|22428.05|22348.05|10
1732110880000|2024-11-20 13:54:40|22428.35|22348.35|22424.59|22344.59|22428.45|22348.45|22424.59|22344.59|10
1732110890000|2024-11-20 13:54:50|22424.9|22344.9|22425.12|22345.12|22425.2|22345.2|22423.48|22343.48|10
1732110900000|2024-11-20 13:55:00|22425.54|22345.54|22424.18|22344.18|22427.16|22347.16|22424.18|22344.18|10
1732110910000|2024-11-20 13:55:10|22423.55|22343.55|22422.05|22342.05|22424.31|22344.31|22420.99|22340.99|10
1732110920000|2024-11-20 13:55:20|22421.17|22341.17|22420.05|22340.05|22422.85|22342.85|22420.05|22340.05|10
1732110930000|2024-11-20 13:55:30|22419.21|22339.21|22423.05|22343.05|22423.18|22343.18|22419.21|22339.21|10
1732110940000|2024-11-20 13:55:40|22422.95|22342.95|22423.52|22343.52|22424.62|22344.62|22422.95|22342.95|10
1732110950000|2024-11-20 13:55:50|22422.87|22342.87|22421.69|22341.69|22423.32|22343.32|22421.69|22341.69|10
1732110960000|2024-11-20 13:56:00|22421.27|22341.27|22421.48|22341.48|22423.29|22343.29|22421.18|22341.18|10
1732110970000|2024-11-20 13:56:10|22422|22342|22422.43|22342.43|22426.04|22346.04|22421.17|22341.17|10
1732110980000|2024-11-20 13:56:20|22423.82|22343.82|22426.25|22346.25|22427.2|22347.2|22423.82|22343.82|10
1732110990000|2024-11-20 13:56:30|22426.51|22346.51|22425.7|22345.7|22427.47|22347.47|22425.51|22345.51|10
1732111000000|2024-11-20 13:56:40|22424.71|22344.71|22426.17|22346.17|22426.17|22346.17|22424.01|22344.01|10
1732111010000|2024-11-20 13:56:50|22425.69|22345.69|22424.91|22344.91|22426.71|22346.71|22424.81|22344.81|10
1732111020000|2024-11-20 13:57:00|22425.5|22345.5|22426.61|22346.61|22427.21|22347.21|22425.5|22345.5|10
1732111030000|2024-11-20 13:57:10|22427.12|22347.12|22424.44|22344.44|22427.26|22347.26|22424.12|22344.12|10
1732111040000|2024-11-20 13:57:20|22424.59|22344.59|22424.81|22344.81|22426.11|22346.11|22424.59|22344.59|10
1732111050000|2024-11-20 13:57:30|22423.96|22343.96|22424.02|22344.02|22424.3|22344.3|22422.02|22342.02|9
1732111060000|2024-11-20 13:57:40|22424.49|22344.49|22422.99|22342.99|22424.49|22344.49|22422.99|22342.99|10
1732111070000|2024-11-20 13:57:50|22422.31|22342.31|22421.56|22341.56|22422.31|22342.31|22420.26|22340.26|10
1732111080000|2024-11-20 13:58:00|22421.83|22341.83|22422.08|22342.08|22422.95|22342.95|22421.83|22341.83|9
1732111090000|2024-11-20 13:58:10|22422.18|22342.18|22422.73|22342.73|22423.34|22343.34|22422.18|22342.18|10
1732111100000|2024-11-20 13:58:20|22422.84|22342.84|22423.85|22343.85|22423.86|22343.86|22422.84|22342.84|10
1732111110000|2024-11-20 13:58:30|22423.74|22343.74|22427.05|22347.05|22427.05|22347.05|22423.1|22343.1|10
1732111120000|2024-11-20 13:58:40|22427.59|22347.59|22432.11|22352.11|22433.59|22353.59|22427.59|22347.59|10
1732111130000|2024-11-20 13:58:50|22431.75|22351.75|22427.39|22347.39|22431.75|22351.75|22427.39|22347.39|10
1732111140000|2024-11-20 13:59:00|22426.07|22346.07|22428.12|22348.12|22428.12|22348.12|22425.7|22345.7|10
1732111150000|2024-11-20 13:59:10|22428.2|22348.2|22432.14|22352.14|22432.14|22352.14|22428.2|22348.2|10
1732111160000|2024-11-20 13:59:20|22432.4|22352.4|22431.6|22351.6|22432.4|22352.4|22431.3|22351.3|10
1732111170000|2024-11-20 13:59:30|22431.2|22351.2|22432.21|22352.21|22432.78|22352.78|22431.2|22351.2|10
1732111180000|2024-11-20 13:59:40|22432.19|22352.19|22432.13|22352.13|22432.42|22352.42|22431.5|22351.5|10
1732111190000|2024-11-20 13:59:50|22431.97|22351.97|22432.7|22352.7|22433.82|22353.82|22431.94|22351.94|10
1732111200000|2024-11-20 14:00:00|22433.15|22353.15|22435.92|22355.92|22436.14|22356.14|22433.15|22353.15|10
1732111210000|2024-11-20 14:00:10|22436.21|22356.21|22436.92|22356.92|22438.23|22358.23|22436.21|22356.21|10
1732111220000|2024-11-20 14:00:20|22436.34|22356.34|22439.01|22359.01|22439.01|22359.01|22435.53|22355.53|10
1732111230000|2024-11-20 14:00:30|22439.43|22359.43|22442.55|22362.55|22442.55|22362.55|22439.26|22359.26|10
1732111240000|2024-11-20 14:00:40|22443.48|22363.48|22450.29|22370.29|22450.29|22370.29|22443.1|22363.1|10
1732111250000|2024-11-20 14:00:50|22450.58|22370.58|22453.16|22373.16|22453.16|22373.16|22450.58|22370.58|10
1732111260000|2024-11-20 14:01:00|22453.15|22373.15|22455.62|22375.62|22455.76|22375.76|22451.48|22371.48|10
1732111270000|2024-11-20 14:01:10|22455.33|22375.33|22454.29|22374.29|22455.87|22375.87|22453|22373|10
1732111280000|2024-11-20 14:01:20|22457.57|22377.57|22474.66|22394.66|22474.66|22394.66|22457.57|22377.57|10
1732111290000|2024-11-20 14:01:30|22473.32|22393.32|22472.38|22392.38|22473.32|22393.32|22470.1|22390.1|10
1732111300000|2024-11-20 14:01:40|22472.03|22392.03|22463.49|22383.49|22472.03|22392.03|22463.49|22383.49|10
1732111310000|2024-11-20 14:01:50|22461.11|22381.11|22455.32|22375.32|22461.11|22381.11|22455.32|22375.32|10
1732111320000|2024-11-20 14:02:00|22453.12|22373.12|22451.43|22371.43|22456.03|22376.03|22451.43|22371.43|10
1732111330000|2024-11-20 14:02:10|22448.61|22368.61|22444.02|22364.02|22448.61|22368.61|22443.69|22363.69|10
1732111340000|2024-11-20 14:02:20|22442.89|22362.89|22440.74|22360.74|22442.89|22362.89|22440.74|22360.74|10
1732111350000|2024-11-20 14:02:30|22442.02|22362.02|22438.31|22358.31|22442.02|22362.02|22438.31|22358.31|10
1732111360000|2024-11-20 14:02:40|22438.28|22358.28|22455.77|22375.77|22455.77|22375.77|22438.28|22358.28|10
1732111370000|2024-11-20 14:02:50|22456.61|22376.61|22460.26|22380.26|22460.26|22380.26|22456.55|22376.55|10
1732111380000|2024-11-20 14:03:00|22459.86|22379.86|22464.09|22384.09|22464.66|22384.66|22459.86|22379.86|10
1732111390000|2024-11-20 14:03:10|22462.44|22382.44|22462.49|22382.49|22463.73|22383.73|22460.35|22380.35|10
1732111400000|2024-11-20 14:03:20|22462.89|22382.89|22462.12|22382.12|22464.12|22384.12|22460.81|22380.81|10
1732111410000|2024-11-20 14:03:30|22461.94|22381.94|22463.36|22383.36|22463.56|22383.56|22461.94|22381.94|9
1732111420000|2024-11-20 14:03:40|22463.78|22383.78|22465|22385|22465|22385|22461.35|22381.35|10
1732111430000|2024-11-20 14:03:50|22465.46|22385.46|22474.34|22394.34|22474.34|22394.34|22465.46|22385.46|10
1732111440000|2024-11-20 14:04:00|22474.39|22394.39|22479.65|22399.65|22479.65|22399.65|22474.39|22394.39|10
1732111450000|2024-11-20 14:04:10|22478.85|22398.85|22480.82|22400.82|22480.92|22400.92|22478.85|22398.85|10
1732111460000|2024-11-20 14:04:20|22480.24|22400.24|22492.23|22412.23|22492.23|22412.23|22480.24|22400.24|10
1732111470000|2024-11-20 14:04:30|22493.71|22413.71|22503.54|22423.54|22503.54|22423.54|22493.71|22413.71|10
1732111480000|2024-11-20 14:04:40|22503.19|22423.19|22503.37|22423.37|22506.31|22426.31|22503.19|22423.19|10
1732111490000|2024-11-20 14:04:50|22500.87|22420.87|22504.21|22424.21|22504.21|22424.21|22499.51|22419.51|10
1732111500000|2024-11-20 14:05:00|22504.92|22424.92|22503.49|22423.49|22504.92|22424.92|22503.49|22423.49|10
1732111510000|2024-11-20 14:05:10|22503.83|22423.83|22505.6|22425.6|22507.19|22427.19|22503.77|22423.77|10
1732111520000|2024-11-20 14:05:20|22504.91|22424.91|22502.8|22422.8|22504.91|22424.91|22502.8|22422.8|10
1732111530000|2024-11-20 14:05:30|22501.81|22421.81|22503.46|22423.46|22503.46|22423.46|22500.82|22420.82|10
1732111540000|2024-11-20 14:05:40|22503.79|22423.79|22502.92|22422.92|22503.79|22423.79|22501.38|22421.38|10
1732111550000|2024-11-20 14:05:50|22502.59|22422.59|22503.7|22423.7|22503.88|22423.88|22502.42|22422.42|10
1732111560000|2024-11-20 14:06:00|22504.01|22424.01|22490.93|22410.93|22504.01|22424.01|22490.93|22410.93|10
1732111570000|2024-11-20 14:06:10|22491.37|22411.37|22497.71|22417.71|22497.71|22417.71|22491.37|22411.37|10
1732111580000|2024-11-20 14:06:20|22497.1|22417.1|22505.58|22425.58|22506.28|22426.28|22497.1|22417.1|10
1732111590000|2024-11-20 14:06:30|22506.05|22426.05|22507.32|22427.32|22508.23|22428.23|22506.05|22426.05|10
1732111600000|2024-11-20 14:06:40|22508.14|22428.14|22513.13|22433.13|22513.13|22433.13|22508.14|22428.14|10
1732111610000|2024-11-20 14:06:50|22513.35|22433.35|22511.68|22431.68|22514.98|22434.98|22511.68|22431.68|10
1732111620000|2024-11-20 14:07:00|22511.08|22431.08|22516.01|22436.01|22516.35|22436.35|22511.08|22431.08|10
1732111630000|2024-11-20 14:07:10|22517.52|22437.52|22523.35|22443.35|22523.35|22443.35|22517.52|22437.52|10
1732111640000|2024-11-20 14:07:20|22523.28|22443.28|22528.01|22448.01|22528.53|22448.53|22523.28|22443.28|10
1732111650000|2024-11-20 14:07:30|22533.49|22453.49|22544.22|22464.22|22545.35|22465.35|22533.49|22453.49|9
1732111660000|2024-11-20 14:07:40|22544.46|22464.46|22553.75|22473.75|22553.75|22473.75|22535.75|22455.75|10
1732111670000|2024-11-20 14:07:50|22554.38|22474.38|22560.88|22480.88|22560.88|22480.88|22553.76|22473.76|10
1732111680000|2024-11-20 14:08:00|22560.81|22480.81|22564.3|22484.3|22564.3|22484.3|22559.64|22479.64|10
1732111690000|2024-11-20 14:08:10|22564.05|22484.05|22565.05|22485.05|22566.22|22486.22|22563.53|22483.53|10
1732111700000|2024-11-20 14:08:20|22566.8|22486.8|22572.44|22492.44|22573.4|22493.4|22566.8|22486.8|10
1732111710000|2024-11-20 14:08:30|22576.63|22496.63|22593.14|22513.14|22593.14|22513.14|22576.63|22496.63|9
1732111720000|2024-11-20 14:08:40|22594.06|22514.06|22598.24|22518.24|22598.24|22518.24|22592.29|22512.29|10
1732111730000|2024-11-20 14:08:50|22599.35|22519.35|22613.18|22533.18|22613.18|22533.18|22599.35|22519.35|10
1732111740000|2024-11-20 14:09:00|22612.73|22532.73|22616.18|22536.18|22616.72|22536.72|22612.73|22532.73|10
1732111750000|2024-11-20 14:09:10|22615.76|22535.76|22629.25|22549.25|22629.25|22549.25|22615.76|22535.76|10
1732111760000|2024-11-20 14:09:20|22630.17|22550.17|22622.21|22542.21|22630.17|22550.17|22622.21|22542.21|10
1732111770000|2024-11-20 14:09:30|22622.04|22542.04|22611.08|22531.08|22622.04|22542.04|22611.08|22531.08|10
1732111780000|2024-11-20 14:09:40|22609.95|22529.95|22606.84|22526.84|22609.95|22529.95|22606.53|22526.53|10
1732111790000|2024-11-20 14:09:50|22606.89|22526.89|22604.64|22524.64|22607.51|22527.51|22604.64|22524.64|10
1732111800000|2024-11-20 14:10:00|22604.25|22524.25|22612.13|22532.13|22612.13|22532.13|22602.54|22522.54|10
1732111810000|2024-11-20 14:10:10|22613.23|22533.23|22625.52|22545.52|22625.52|22545.52|22613.23|22533.23|10
1732111820000|2024-11-20 14:10:20|22626.66|22546.66|22630.68|22550.68|22632.07|22552.07|22626.66|22546.66|10
1732111830000|2024-11-20 14:10:30|22632.22|22552.22|22636.35|22556.35|22636.35|22556.35|22632.22|22552.22|10
1732111840000|2024-11-20 14:10:40|22636.72|22556.72|22639.79|22559.79|22639.79|22559.79|22636.72|22556.72|10
1732111850000|2024-11-20 14:10:50|22639.6|22559.6|22638.28|22558.28|22641.1|22561.1|22638.28|22558.28|10
1732111860000|2024-11-20 14:11:00|22640.16|22560.16|22632.28|22552.28|22640.45|22560.45|22631.84|22551.84|10
1732111870000|2024-11-20 14:11:10|22620.92|22540.92|22618.25|22538.25|22622|22542|22617.46|22537.46|10
1732111880000|2024-11-20 14:11:20|22620.49|22540.49|22614.87|22534.87|22620.49|22540.49|22614.69|22534.69|10
1732111890000|2024-11-20 14:11:30|22613.91|22533.91|22616.45|22536.45|22616.97|22536.97|22613.35|22533.35|10
1732111900000|2024-11-20 14:11:40|22617.05|22537.05|22620.42|22540.42|22620.42|22540.42|22617.05|22537.05|10
1732111910000|2024-11-20 14:11:50|22619.43|22539.43|22613.96|22533.96|22619.43|22539.43|22613.48|22533.48|10
1732111920000|2024-11-20 14:12:00|22612.72|22532.72|22596.49|22516.49|22612.72|22532.72|22595.69|22515.69|10
1732111930000|2024-11-20 14:12:10|22598.35|22518.35|22607.02|22527.02|22607.22|22527.22|22598.35|22518.35|10
1732111940000|2024-11-20 14:12:20|22606.89|22526.89|22616.45|22536.45|22617.4|22537.4|22606.89|22526.89|10
1732111950000|2024-11-20 14:12:30|22615.34|22535.34|22609.87|22529.87|22615.34|22535.34|22608.65|22528.65|10
1732111960000|2024-11-20 14:12:40|22608.24|22528.24|22610.48|22530.48|22610.57|22530.57|22607.04|22527.04|10
1732111970000|2024-11-20 14:12:50|22611.51|22531.51|22614.86|22534.86|22617.09|22537.09|22611.51|22531.51|10
1732111980000|2024-11-20 14:13:00|22614.15|22534.15|22606.53|22526.53|22614.15|22534.15|22606.53|22526.53|10
1732111990000|2024-11-20 14:13:10|22606.26|22526.26|22602.37|22522.37|22606.8|22526.8|22602.37|22522.37|10
1732112000000|2024-11-20 14:13:20|22604.89|22524.89|22594.45|22514.45|22604.89|22524.89|22594.45|22514.45|9
1732112010000|2024-11-20 14:13:30|22592.95|22512.95|22581.85|22501.85|22592.95|22512.95|22581.85|22501.85|10
1732112020000|2024-11-20 14:13:40|22578.94|22498.94|22579.41|22499.41|22580.24|22500.24|22578.31|22498.31|10
1732112030000|2024-11-20 14:13:50|22578.84|22498.84|22569.55|22489.55|22578.84|22498.84|22569.55|22489.55|9
1732112040000|2024-11-20 14:14:00|22570.3|22490.3|22577.59|22497.59|22577.59|22497.59|22569.38|22489.38|10
1732112050000|2024-11-20 14:14:10|22577.76|22497.76|22574.4|22494.4|22577.76|22497.76|22574.4|22494.4|10
1732112060000|2024-11-20 14:14:20|22573.99|22493.99|22579.66|22499.66|22580.26|22500.26|22573.99|22493.99|10
1732112070000|2024-11-20 14:14:30|22580.28|22500.28|22576.22|22496.22|22580.62|22500.62|22576.22|22496.22|10
1732112080000|2024-11-20 14:14:40|22575.35|22495.35|22576.24|22496.24|22578.77|22498.77|22575.12|22495.12|10
1732112090000|2024-11-20 14:14:50|22574.47|22494.47|22576.15|22496.15|22576.15|22496.15|22572.83|22492.83|10
1732112100000|2024-11-20 14:15:00|22575.9|22495.9|22584.61|22504.61|22584.61|22504.61|22575.9|22495.9|10
1732112110000|2024-11-20 14:15:10|22585.86|22505.86|22595.61|22515.61|22595.61|22515.61|22585.86|22505.86|10
1732112120000|2024-11-20 14:15:20|22596.95|22516.95|22603.12|22523.12|22603.12|22523.12|22596.95|22516.95|10
1732112130000|2024-11-20 14:15:30|22606.72|22526.72|22605.53|22525.53|22607.42|22527.42|22605.33|22525.33|10
1732112140000|2024-11-20 14:15:40|22605.2|22525.2|22598.97|22518.97|22605.2|22525.2|22598.97|22518.97|10
1732112150000|2024-11-20 14:15:50|22598.9|22518.9|22594.82|22514.82|22598.9|22518.9|22594.82|22514.82|10
1732112160000|2024-11-20 14:16:00|22591.57|22511.57|22575.7|22495.7|22591.57|22511.57|22575.59|22495.59|10
1732112170000|2024-11-20 14:16:10|22575.86|22495.86|22573.29|22493.29|22575.86|22495.86|22571.55|22491.55|10
1732112180000|2024-11-20 14:16:20|22570.43|22490.43|22569.28|22489.28|22572.73|22492.73|22569.25|22489.25|10
1732112190000|2024-11-20 14:16:30|22568.48|22488.48|22559.01|22479.01|22568.48|22488.48|22557.6|22477.6|10
1732112200000|2024-11-20 14:16:40|22559.17|22479.17|22564.43|22484.43|22564.43|22484.43|22557.65|22477.65|10
1732112210000|2024-11-20 14:16:50|22564.62|22484.62|22567.67|22487.67|22567.67|22487.67|22562.87|22482.87|10
1732112220000|2024-11-20 14:17:00|22567.19|22487.19|22564.29|22484.29|22567.19|22487.19|22563.43|22483.43|10
1732112230000|2024-11-20 14:17:10|22563.08|22483.08|22555.79|22475.79|22563.08|22483.08|22555.79|22475.79|10
1732112240000|2024-11-20 14:17:20|22555.9|22475.9|22551.6|22471.6|22555.9|22475.9|22551.32|22471.32|10
1732112250000|2024-11-20 14:17:30|22552.13|22472.13|22540.98|22460.98|22552.13|22472.13|22540.98|22460.98|10
1732112260000|2024-11-20 14:17:40|22541.61|22461.61|22539.99|22459.99|22543.37|22463.37|22539.6|22459.6|10
1732112270000|2024-11-20 14:17:50|22539.98|22459.98|22548.22|22468.22|22548.22|22468.22|22539.23|22459.23|10
1732112280000|2024-11-20 14:18:00|22550.05|22470.05|22553.27|22473.27|22553.27|22473.27|22550.05|22470.05|10
1732112290000|2024-11-20 14:18:10|22553.43|22473.43|22557.67|22477.67|22558.73|22478.73|22553.43|22473.43|10
1732112300000|2024-11-20 14:18:20|22556.77|22476.77|22564.47|22484.47|22564.47|22484.47|22556.77|22476.77|10
1732112310000|2024-11-20 14:18:30|22566.99|22486.99|22570.93|22490.93|22573.14|22493.14|22566.99|22486.99|10
1732112320000|2024-11-20 14:18:40|22569.76|22489.76|22579.78|22499.78|22579.78|22499.78|22569.76|22489.76|10
1732112330000|2024-11-20 14:18:50|22579.76|22499.76|22584.89|22504.89|22586.56|22506.56|22579.76|22499.76|10
1732112340000|2024-11-20 14:19:00|22586.22|22506.22|22583.73|22503.73|22588.32|22508.32|22583.73|22503.73|10
1732112350000|2024-11-20 14:19:10|22582.88|22502.88|22579.21|22499.21|22582.88|22502.88|22579.21|22499.21|10
1732112360000|2024-11-20 14:19:20|22577.22|22497.22|22573.29|22493.29|22577.92|22497.92|22571.57|22491.57|10
1732112370000|2024-11-20 14:19:30|22574.8|22494.8|22578.66|22498.66|22579.16|22499.16|22574.8|22494.8|10
1732112380000|2024-11-20 14:19:40|22577.43|22497.43|22578.75|22498.75|22578.75|22498.75|22576.67|22496.67|10
1732112390000|2024-11-20 14:19:50|22578.28|22498.28|22576.52|22496.52|22579.09|22499.09|22576.52|22496.52|10
1732112400000|2024-11-20 14:20:00|22575.98|22495.98|22579.35|22499.35|22581.08|22501.08|22575.98|22495.98|9
1732112410000|2024-11-20 14:20:10|22575.59|22495.59|22571.7|22491.7|22575.59|22495.59|22568.18|22488.18|10
1732112420000|2024-11-20 14:20:20|22572.1|22492.1|22577.79|22497.79|22579.69|22499.69|22572.1|22492.1|10
1732112430000|2024-11-20 14:20:30|22577.99|22497.99|22584.12|22504.12|22584.12|22504.12|22577.99|22497.99|10
1732112440000|2024-11-20 14:20:40|22584.29|22504.29|22579.7|22499.7|22584.79|22504.79|22579.7|22499.7|10
1732112450000|2024-11-20 14:20:50|22577.87|22497.87|22575.06|22495.06|22578.06|22498.06|22574.39|22494.39|10
1732112460000|2024-11-20 14:21:00|22574.85|22494.85|22563.42|22483.42|22575.2|22495.2|22563.42|22483.42|10
1732112470000|2024-11-20 14:21:10|22564.6|22484.6|22559.1|22479.1|22564.6|22484.6|22559.1|22479.1|10
1732112480000|2024-11-20 14:21:20|22559.11|22479.11|22546.46|22466.46|22559.11|22479.11|22546.46|22466.46|10
1732112490000|2024-11-20 14:21:30|22544.93|22464.93|22539.61|22459.61|22544.93|22464.93|22539.61|22459.61|10
1732112500000|2024-11-20 14:21:40|22538.19|22458.19|22538|22458|22538.51|22458.51|22537.1|22457.1|10
1732112510000|2024-11-20 14:21:50|22537.85|22457.85|22539.93|22459.93|22539.93|22459.93|22536.92|22456.92|10
1732112520000|2024-11-20 14:22:00|22539.24|22459.24|22541.2|22461.2|22541.27|22461.27|22537.67|22457.67|10
1732112530000|2024-11-20 14:22:10|22541.17|22461.17|22540.47|22460.47|22541.17|22461.17|22539.47|22459.47|10
1732112540000|2024-11-20 14:22:20|22539.75|22459.75|22532.43|22452.43|22539.75|22459.75|22532.43|22452.43|10
1732112550000|2024-11-20 14:22:30|22531.92|22451.92|22537.5|22457.5|22539.41|22459.41|22531.92|22451.92|10
1732112560000|2024-11-20 14:22:40|22536.95|22456.95|22540.22|22460.22|22540.85|22460.85|22535.03|22455.03|10
1732112570000|2024-11-20 14:22:50|22540.51|22460.51|22531.56|22451.56|22540.85|22460.85|22531.56|22451.56|10
1732112580000|2024-11-20 14:23:00|22531.29|22451.29|22526.43|22446.43|22531.69|22451.69|22526.43|22446.43|10
1732112590000|2024-11-20 14:23:10|22525.04|22445.04|22521.05|22441.05|22526.84|22446.84|22521.05|22441.05|10
1732112600000|2024-11-20 14:23:20|22519.52|22439.52|22510.71|22430.71|22519.52|22439.52|22510.43|22430.43|10
1732112610000|2024-11-20 14:23:30|22510.82|22430.82|22498.64|22418.64|22510.82|22430.82|22496.39|22416.39|10
1732112620000|2024-11-20 14:23:40|22496.94|22416.94|22494.23|22414.23|22496.94|22416.94|22494.06|22414.06|10
1732112630000|2024-11-20 14:23:50|22493.06|22413.06|22496.25|22416.25|22496.47|22416.47|22490.89|22410.89|10
1732112640000|2024-11-20 14:24:00|22496.31|22416.31|22504.23|22424.23|22504.75|22424.75|22495.16|22415.16|10
1732112650000|2024-11-20 14:24:10|22507.72|22427.72|22506.99|22426.99|22509.43|22429.43|22506.99|22426.99|10
1732112660000|2024-11-20 14:24:20|22506.56|22426.56|22505.12|22425.12|22506.56|22426.56|22504.41|22424.41|10
1732112670000|2024-11-20 14:24:30|22504.8|22424.8|22494.36|22414.36|22504.8|22424.8|22494.36|22414.36|10
1732112680000|2024-11-20 14:24:40|22491.81|22411.81|22482.53|22402.53|22491.81|22411.81|22480.1|22400.1|10
1732112690000|2024-11-20 14:24:50|22485.2|22405.2|22502.05|22422.05|22502.05|22422.05|22485.2|22405.2|10
1732112700000|2024-11-20 14:25:00|22501.3|22421.3|22507.17|22427.17|22510.66|22430.66|22501.3|22421.3|10
1732112710000|2024-11-20 14:25:10|22507.35|22427.35|22509.51|22429.51|22509.84|22429.84|22505.59|22425.59|10
1732112720000|2024-11-20 14:25:20|22510.2|22430.2|22514.7|22434.7|22515.01|22435.01|22510.2|22430.2|10
1732112730000|2024-11-20 14:25:30|22514.15|22434.15|22515.45|22435.45|22516.04|22436.04|22512.62|22432.62|10
1732112740000|2024-11-20 14:25:40|22513.72|22433.72|22523.05|22443.05|22523.05|22443.05|22513.72|22433.72|10
1732112750000|2024-11-20 14:25:50|22523.39|22443.39|22529.53|22449.53|22529.53|22449.53|22523.39|22443.39|10
1732112760000|2024-11-20 14:26:00|22529.49|22449.49|22531.33|22451.33|22531.33|22451.33|22528.07|22448.07|10
1732112770000|2024-11-20 14:26:10|22532.13|22452.13|22533.95|22453.95|22534.29|22454.29|22530.97|22450.97|10
1732112780000|2024-11-20 14:26:20|22534.21|22454.21|22533.45|22453.45|22536.72|22456.72|22533.45|22453.45|10
1732112790000|2024-11-20 14:26:30|22533.41|22453.41|22528.66|22448.66|22533.45|22453.45|22528.51|22448.51|10
1732112800000|2024-11-20 14:26:40|22528.97|22448.97|22531.16|22451.16|22531.5|22451.5|22528.46|22448.46|10
1732112810000|2024-11-20 14:26:50|22530.59|22450.59|22532.1|22452.1|22532.1|22452.1|22529.59|22449.59|10
1732112820000|2024-11-20 14:27:00|22531.02|22451.02|22532.36|22452.36|22532.36|22452.36|22529.39|22449.39|10
1732112830000|2024-11-20 14:27:10|22532.31|22452.31|22530.42|22450.42|22535.51|22455.51|22530.42|22450.42|10
1732112840000|2024-11-20 14:27:20|22528.71|22448.71|22528.2|22448.2|22532.76|22452.76|22528.2|22448.2|10
1732112850000|2024-11-20 14:27:30|22527.43|22447.43|22530.52|22450.52|22530.82|22450.82|22527.43|22447.43|10
1732112860000|2024-11-20 14:27:40|22529.5|22449.5|22528.76|22448.76|22529.53|22449.53|22527.77|22447.77|10
1732112870000|2024-11-20 14:27:50|22528.8|22448.8|22530.62|22450.62|22530.62|22450.62|22528.48|22448.48|10
1732112880000|2024-11-20 14:28:00|22530.99|22450.99|22533.93|22453.93|22535.48|22455.48|22530.99|22450.99|10
1732112890000|2024-11-20 14:28:10|22534.98|22454.98|22532.67|22452.67|22535.27|22455.27|22532.67|22452.67|10
1732112900000|2024-11-20 14:28:20|22533|22453|22533.34|22453.34|22533.34|22453.34|22531.29|22451.29|10
1732112910000|2024-11-20 14:28:30|22532.3|22452.3|22527.92|22447.92|22532.3|22452.3|22527.42|22447.42|10
1732112920000|2024-11-20 14:28:40|22527.28|22447.28|22530.73|22450.73|22532.39|22452.39|22527.28|22447.28|10
1732112930000|2024-11-20 14:28:50|22530.41|22450.41|22535.48|22455.48|22535.48|22455.48|22530.41|22450.41|10
1732112940000|2024-11-20 14:29:00|22535.66|22455.66|22540.15|22460.15|22540.15|22460.15|22535.66|22455.66|9
1732112950000|2024-11-20 14:29:10|22538.86|22458.86|22542.56|22462.56|22542.56|22462.56|22538.86|22458.86|10
1732112960000|2024-11-20 14:29:20|22542.63|22462.63|22542.94|22462.94|22543.27|22463.27|22542.14|22462.14|10
1732112970000|2024-11-20 14:29:30|22543.33|22463.33|22538.09|22458.09|22543.33|22463.33|22537.42|22457.42|9
1732112980000|2024-11-20 14:29:40|22538.17|22458.17|22535.33|22455.33|22538.18|22458.18|22535.33|22455.33|10
1732112990000|2024-11-20 14:29:50|22534.76|22454.76|22532.31|22452.31|22534.76|22454.76|22531.92|22451.92|10
1732113000000|2024-11-20 14:30:00|22532.56|22452.56|22538.61|22458.61|22539.31|22459.31|22532.41|22452.41|10
1732113010000|2024-11-20 14:30:10|22539.92|22459.92|22528.26|22448.26|22541.72|22461.72|22527.77|22447.77|10
1732113020000|2024-11-20 14:30:20|22526.07|22446.07|22516.07|22436.07|22526.07|22446.07|22514.3|22434.3|10
1732113030000|2024-11-20 14:30:30|22520.67|22440.67|22531.72|22451.72|22531.72|22451.72|22520.67|22440.67|10
1732113040000|2024-11-20 14:30:40|22532.82|22452.82|22542.25|22462.25|22542.25|22462.25|22531.82|22451.82|10
1732113050000|2024-11-20 14:30:50|22542.41|22462.41|22546.72|22466.72|22548.77|22468.77|22542.41|22462.41|10
1732113060000|2024-11-20 14:31:00|22544.64|22464.64|22548.58|22468.58|22548.9|22468.9|22544.64|22464.64|10
1732113070000|2024-11-20 14:31:10|22545.52|22465.52|22541.08|22461.08|22546.18|22466.18|22539.86|22459.86|10
1732113080000|2024-11-20 14:31:20|22541.76|22461.76|22549.25|22469.25|22549.25|22469.25|22540.22|22460.22|10
1732113090000|2024-11-20 14:31:30|22549.71|22469.71|22549.66|22469.66|22551.44|22471.44|22548.81|22468.81|10
1732113100000|2024-11-20 14:31:40|22550.15|22470.15|22550.93|22470.93|22551.85|22471.85|22548.26|22468.26|10
1732113110000|2024-11-20 14:31:50|22553.38|22473.38|22555.2|22475.2|22557.58|22477.58|22553.04|22473.04|10
1732113120000|2024-11-20 14:32:00|22556.15|22476.15|22549.41|22469.41|22556.43|22476.43|22549.41|22469.41|10
1732113130000|2024-11-20 14:32:10|22547.52|22467.52|22535.35|22455.35|22549.76|22469.76|22535.35|22455.35|10
1732113140000|2024-11-20 14:32:20|22536.1|22456.1|22524.95|22444.95|22536.1|22456.1|22524.47|22444.47|10
1732113150000|2024-11-20 14:32:30|22526.39|22446.39|22520.5|22440.5|22526.39|22446.39|22520.5|22440.5|10
1732113160000|2024-11-20 14:32:40|22519.9|22439.9|22499.66|22419.66|22519.9|22439.9|22499.66|22419.66|10
1732113170000|2024-11-20 14:32:50|22500.49|22420.49|22503.52|22423.52|22503.52|22423.52|22498.4|22418.4|10
1732113180000|2024-11-20 14:33:00|22501.9|22421.9|22512.25|22432.25|22512.25|22432.25|22501.9|22421.9|10
1732113190000|2024-11-20 14:33:10|22511.53|22431.53|22520.58|22440.58|22520.58|22440.58|22511.53|22431.53|10
1732113200000|2024-11-20 14:33:20|22522.83|22442.83|22523.32|22443.32|22523.64|22443.64|22521.9|22441.9|10
1732113210000|2024-11-20 14:33:30|22523.92|22443.92|22525.92|22445.92|22528.79|22448.79|22521.4|22441.4|10
1732113220000|2024-11-20 14:33:40|22526.59|22446.59|22515.22|22435.22|22526.59|22446.59|22515.22|22435.22|10
1732113230000|2024-11-20 14:33:50|22514.32|22434.32|22512.53|22432.53|22518.33|22438.33|22512.53|22432.53|10
1732113240000|2024-11-20 14:34:00|22509.78|22429.78|22497.73|22417.73|22509.78|22429.78|22497.73|22417.73|10
1732113250000|2024-11-20 14:34:10|22498.6|22418.6|22499.85|22419.85|22504.43|22424.43|22498.6|22418.6|10
1732113260000|2024-11-20 14:34:20|22500.34|22420.34|22511.73|22431.73|22511.73|22431.73|22500.34|22420.34|10
1732113270000|2024-11-20 14:34:30|22513.95|22433.95|22517.07|22437.07|22517.67|22437.67|22513.77|22433.77|10
1732113280000|2024-11-20 14:34:40|22518.67|22438.67|22522.45|22442.45|22522.45|22442.45|22517.92|22437.92|10
1732113290000|2024-11-20 14:34:50|22525.03|22445.03|22521.92|22441.92|22525.03|22445.03|22521.51|22441.51|10
1732113300000|2024-11-20 14:35:00|22521.86|22441.86|22517.96|22437.96|22521.86|22441.86|22517.96|22437.96|10
1732113310000|2024-11-20 14:35:10|22516.48|22436.48|22518.39|22438.39|22519.72|22439.72|22516.43|22436.43|10
1732113320000|2024-11-20 14:35:20|22517.87|22437.87|22515.74|22435.74|22517.87|22437.87|22514.38|22434.38|10
1732113330000|2024-11-20 14:35:30|22515.19|22435.19|22502.71|22422.71|22515.19|22435.19|22502.71|22422.71|10
1732113340000|2024-11-20 14:35:40|22502.73|22422.73|22489.91|22409.91|22502.73|22422.73|22488.61|22408.61|10
1732113350000|2024-11-20 14:35:50|22489.5|22409.5|22491.43|22411.43|22493.5|22413.5|22489.5|22409.5|10
1732113360000|2024-11-20 14:36:00|22490.41|22410.41|22485.58|22405.58|22491.61|22411.61|22484.85|22404.85|10
1732113370000|2024-11-20 14:36:10|22485.4|22405.4|22482.85|22402.85|22485.95|22405.95|22480.32|22400.32|10
1732113380000|2024-11-20 14:36:20|22481.86|22401.86|22487.36|22407.36|22489.17|22409.17|22481|22401|10
1732113390000|2024-11-20 14:36:30|22489.96|22409.96|22485.87|22405.87|22489.96|22409.96|22485.87|22405.87|10
1732113400000|2024-11-20 14:36:40|22486.16|22406.16|22487.74|22407.74|22488.48|22408.48|22485.3|22405.3|10
1732113410000|2024-11-20 14:36:50|22486.28|22406.28|22469.14|22389.14|22486.28|22406.28|22469.14|22389.14|10
1732113420000|2024-11-20 14:37:00|22466.04|22386.04|22458.31|22378.31|22466.04|22386.04|22458.31|22378.31|10
1732113430000|2024-11-20 14:37:10|22458.48|22378.48|22446.03|22366.03|22459.05|22379.05|22446.03|22366.03|10
1732113440000|2024-11-20 14:37:20|22446.95|22366.95|22436.7|22356.7|22446.95|22366.95|22436.7|22356.7|10
1732113450000|2024-11-20 14:37:30|22436.69|22356.69|22425.19|22345.19|22436.69|22356.69|22425.19|22345.19|10
1732113460000|2024-11-20 14:37:40|22424.63|22344.63|22415.79|22335.79|22424.63|22344.63|22415.79|22335.79|10
1732113470000|2024-11-20 14:37:50|22414.57|22334.57|22417.22|22337.22|22420.81|22340.81|22414.57|22334.57|10
1732113480000|2024-11-20 14:38:00|22420.31|22340.31|22427.06|22347.06|22427.06|22347.06|22420.31|22340.31|10
1732113490000|2024-11-20 14:38:10|22427.49|22347.49|22425.77|22345.77|22431.68|22351.68|22425.77|22345.77|10
1732113500000|2024-11-20 14:38:20|22425.55|22345.55|22424.8|22344.8|22425.55|22345.55|22421.2|22341.2|10
1732113510000|2024-11-20 14:38:30|22426.19|22346.19|22437.73|22357.73|22438.29|22358.29|22426.19|22346.19|10
1732113520000|2024-11-20 14:38:40|22436.48|22356.48|22438.14|22358.14|22438.14|22358.14|22433.13|22353.13|10
1732113530000|2024-11-20 14:38:50|22439.78|22359.78|22435.89|22355.89|22440.94|22360.94|22435.89|22355.89|10
1732113540000|2024-11-20 14:39:00|22434.62|22354.62|22425.34|22345.34|22434.74|22354.74|22425.34|22345.34|9
1732113550000|2024-11-20 14:39:10|22423.98|22343.98|22418.11|22338.11|22426.42|22346.42|22418.11|22338.11|10
1732113560000|2024-11-20 14:39:20|22417.02|22337.02|22404.83|22324.83|22417.02|22337.02|22404.83|22324.83|10
1732113570000|2024-11-20 14:39:30|22406.4|22326.4|22384.73|22304.73|22406.4|22326.4|22384.24|22304.24|10
1732113580000|2024-11-20 14:39:40|22383.06|22303.06|22367.83|22287.83|22383.15|22303.15|22367.83|22287.83|10
1732113590000|2024-11-20 14:39:50|22366.35|22286.35|22358.18|22278.18|22366.35|22286.35|22358.18|22278.18|10
1732113600000|2024-11-20 14:40:00|22357.55|22277.55|22358.85|22278.85|22358.85|22278.85|22357.14|22277.14|10
1732113610000|2024-11-20 14:40:10|22358.19|22278.19|22362.84|22282.84|22367.03|22287.03|22358.19|22278.19|10
1732113620000|2024-11-20 14:40:20|22362.46|22282.46|22349.02|22269.02|22362.46|22282.46|22349.02|22269.02|10
1732113630000|2024-11-20 14:40:30|22347.85|22267.85|22334.72|22254.72|22347.85|22267.85|22334.72|22254.72|10
1732113640000|2024-11-20 14:40:40|22334.16|22254.16|22322.89|22242.89|22334.16|22254.16|22322.24|22242.24|10
1732113650000|2024-11-20 14:40:50|22323.32|22243.32|22322.25|22242.25|22323.32|22243.32|22319.36|22239.36|10
1732113660000|2024-11-20 14:41:00|22322.42|22242.42|22329.67|22249.67|22332.25|22252.25|22322.42|22242.42|10
1732113670000|2024-11-20 14:41:10|22330.44|22250.44|22321.72|22241.72|22330.44|22250.44|22321.72|22241.72|10
1732113680000|2024-11-20 14:41:20|22322.71|22242.71|22314.55|22234.55|22322.71|22242.71|22314.36|22234.36|10
1732113690000|2024-11-20 14:41:30|22315.36|22235.36|22326.85|22246.85|22328.32|22248.32|22315.36|22235.36|10
1732113700000|2024-11-20 14:41:40|22329.32|22249.32|22328.73|22248.73|22332.68|22252.68|22328.73|22248.73|10
1732113710000|2024-11-20 14:41:50|22328|22248|22326.25|22246.25|22328|22248|22324.75|22244.75|10
1732113720000|2024-11-20 14:42:00|22328.15|22248.15|22332.08|22252.08|22332.08|22252.08|22324.33|22244.33|10
1732113730000|2024-11-20 14:42:10|22333.44|22253.44|22334.02|22254.02|22339.42|22259.42|22333.44|22253.44|10
1732113740000|2024-11-20 14:42:20|22335.79|22255.79|22346.76|22266.76|22346.76|22266.76|22335.79|22255.79|10
1732113750000|2024-11-20 14:42:30|22347.27|22267.27|22359.76|22279.76|22360.58|22280.58|22347.27|22267.27|10
1732113760000|2024-11-20 14:42:40|22359.86|22279.86|22355.72|22275.72|22361.99|22281.99|22355.72|22275.72|10
1732113770000|2024-11-20 14:42:50|22356.97|22276.97|22353.6|22273.6|22356.97|22276.97|22352.82|22272.82|10
1732113780000|2024-11-20 14:43:00|22353.98|22273.98|22361.73|22281.73|22361.73|22281.73|22353.01|22273.01|10
1732113790000|2024-11-20 14:43:10|22362.35|22282.35|22367.78|22287.78|22368.51|22288.51|22362.35|22282.35|10
1732113800000|2024-11-20 14:43:20|22368.91|22288.91|22370.25|22290.25|22370.72|22290.72|22368.91|22288.91|10
1732113810000|2024-11-20 14:43:30|22371.17|22291.17|22369.57|22289.57|22371.17|22291.17|22367.5|22287.5|10
1732113820000|2024-11-20 14:43:40|22371.83|22291.83|22382.34|22302.34|22382.34|22302.34|22371.83|22291.83|10
1732113830000|2024-11-20 14:43:50|22382.78|22302.78|22387.63|22307.63|22387.63|22307.63|22382.78|22302.78|10
1732113840000|2024-11-20 14:44:00|22387.16|22307.16|22386.03|22306.03|22387.16|22307.16|22384.21|22304.21|10
1732113850000|2024-11-20 14:44:10|22386.11|22306.11|22388.93|22308.93|22388.93|22308.93|22386.11|22306.11|10
1732113860000|2024-11-20 14:44:20|22387.76|22307.76|22392.33|22312.33|22392.33|22312.33|22387.76|22307.76|10
1732113870000|2024-11-20 14:44:30|22392.15|22312.15|22387.23|22307.23|22392.15|22312.15|22387.23|22307.23|10
1732113880000|2024-11-20 14:44:40|22387.32|22307.32|22383.8|22303.8|22387.97|22307.97|22383.8|22303.8|10
1732113890000|2024-11-20 14:44:50|22384|22304|22384.59|22304.59|22384.83|22304.83|22382.2|22302.2|10
1732113900000|2024-11-20 14:45:00|22381.14|22301.14|22376.57|22296.57|22381.14|22301.14|22376.26|22296.26|10
1732113910000|2024-11-20 14:45:10|22374.54|22294.54|22371.08|22291.08|22374.54|22294.54|22368.41|22288.41|10
1732113920000|2024-11-20 14:45:20|22366.92|22286.92|22365.26|22285.26|22366.92|22286.92|22362.09|22282.09|10
1732113930000|2024-11-20 14:45:30|22367.77|22287.77|22372.36|22292.36|22375.41|22295.41|22367.77|22287.77|10
1732113940000|2024-11-20 14:45:40|22372.41|22292.41|22364.43|22284.43|22372.41|22292.41|22363.38|22283.38|10
1732113950000|2024-11-20 14:45:50|22364.31|22284.31|22373.21|22293.21|22373.21|22293.21|22364.18|22284.18|10
1732113960000|2024-11-20 14:46:00|22373.97|22293.97|22379.6|22299.6|22379.6|22299.6|22373.28|22293.28|10
1732113970000|2024-11-20 14:46:10|22379.67|22299.67|22386.28|22306.28|22386.28|22306.28|22379.34|22299.34|10
1732113980000|2024-11-20 14:46:20|22387.98|22307.98|22403.74|22323.74|22403.74|22323.74|22387.98|22307.98|10
1732113990000|2024-11-20 14:46:30|22405.2|22325.2|22409.55|22329.55|22409.55|22329.55|22405.2|22325.2|10
1732114000000|2024-11-20 14:46:40|22411.72|22331.72|22413.99|22333.99|22414.42|22334.42|22411.39|22331.39|10
1732114010000|2024-11-20 14:46:50|22413.42|22333.42|22421.89|22341.89|22421.89|22341.89|22413.42|22333.42|10
1732114020000|2024-11-20 14:47:00|22421.35|22341.35|22432.43|22352.43|22432.43|22352.43|22421.35|22341.35|10
1732114030000|2024-11-20 14:47:10|22433|22353|22434.53|22354.53|22435.18|22355.18|22430.3|22350.3|10
1732114040000|2024-11-20 14:47:20|22432.58|22352.58|22439.44|22359.44|22439.44|22359.44|22432.57|22352.57|10
1732114050000|2024-11-20 14:47:30|22440.85|22360.85|22447.69|22367.69|22447.69|22367.69|22440.85|22360.85|10
1732114060000|2024-11-20 14:47:40|22448.55|22368.55|22447.96|22367.96|22449.85|22369.85|22446.62|22366.62|10
1732114070000|2024-11-20 14:47:50|22447.2|22367.2|22451.57|22371.57|22451.57|22371.57|22446.16|22366.16|10
1732114080000|2024-11-20 14:48:00|22452.26|22372.26|22452.75|22372.75|22452.75|22372.75|22450.91|22370.91|10
1732114090000|2024-11-20 14:48:10|22452.52|22372.52|22459.41|22379.41|22459.41|22379.41|22452.2|22372.2|10
1732114100000|2024-11-20 14:48:20|22459.45|22379.45|22467.95|22387.95|22467.95|22387.95|22459.45|22379.45|10
1732114110000|2024-11-20 14:48:30|22469.61|22389.61|22470.79|22390.79|22472.29|22392.29|22469.61|22389.61|10
1732114120000|2024-11-20 14:48:40|22470.6|22390.6|22468.81|22388.81|22470.6|22390.6|22468.59|22388.59|10
1732114130000|2024-11-20 14:48:50|22470.17|22390.17|22469.76|22389.76|22470.69|22390.69|22469.25|22389.25|10
1732114140000|2024-11-20 14:49:00|22469.97|22389.97|22475.59|22395.59|22475.59|22395.59|22469.97|22389.97|10
1732114150000|2024-11-20 14:49:10|22476.4|22396.4|22478.37|22398.37|22478.37|22398.37|22472.81|22392.81|10
1732114160000|2024-11-20 14:49:20|22481.8|22401.8|22486.31|22406.31|22488.09|22408.09|22481.8|22401.8|10
1732114170000|2024-11-20 14:49:30|22489.14|22409.14|22487.72|22407.72|22491.29|22411.29|22487.72|22407.72|10
1732114180000|2024-11-20 14:49:40|22486.83|22406.83|22476.85|22396.85|22486.83|22406.83|22476.03|22396.03|10
1732114190000|2024-11-20 14:49:50|22476.44|22396.44|22473.58|22393.58|22476.44|22396.44|22473.24|22393.24|10
1732114200000|2024-11-20 14:50:00|22474.47|22394.47|22475.62|22395.62|22475.62|22395.62|22472.28|22392.28|9
1732114210000|2024-11-20 14:50:10|22476.71|22396.71|22485.44|22405.44|22485.44|22405.44|22476.71|22396.71|9
1732114220000|2024-11-20 14:50:20|22484.91|22404.91|22482.58|22402.58|22484.91|22404.91|22482.34|22402.34|10
1732114230000|2024-11-20 14:50:30|22483.79|22403.79|22486.78|22406.78|22488|22408|22483.62|22403.62|10
1732114240000|2024-11-20 14:50:40|22487.52|22407.52|22482.48|22402.48|22487.52|22407.52|22482.48|22402.48|10
1732114250000|2024-11-20 14:50:50|22485.07|22405.07|22470.05|22390.05|22485.07|22405.07|22470.05|22390.05|10
1732114260000|2024-11-20 14:51:00|22469.8|22389.8|22471.28|22391.28|22471.28|22391.28|22466.55|22386.55|10
1732114270000|2024-11-20 14:51:10|22472.23|22392.23|22475.68|22395.68|22475.68|22395.68|22472.02|22392.02|10
1732114280000|2024-11-20 14:51:20|22474.6|22394.6|22475.71|22395.71|22476.82|22396.82|22474.6|22394.6|10
1732114290000|2024-11-20 14:51:30|22475.31|22395.31|22482.98|22402.98|22482.98|22402.98|22475.31|22395.31|10
1732114300000|2024-11-20 14:51:40|22483.66|22403.66|22486.14|22406.14|22486.48|22406.48|22483.66|22403.66|10
1732114310000|2024-11-20 14:51:50|22486.17|22406.17|22490.05|22410.05|22490.05|22410.05|22486.17|22406.17|10
1732114320000|2024-11-20 14:52:00|22489.17|22409.17|22491.31|22411.31|22491.73|22411.73|22487.24|22407.24|10
1732114330000|2024-11-20 14:52:10|22491.64|22411.64|22493.69|22413.69|22493.69|22413.69|22491.64|22411.64|10
1732114340000|2024-11-20 14:52:20|22492.45|22412.45|22491.16|22411.16|22493.13|22413.13|22489.4|22409.4|10
1732114350000|2024-11-20 14:52:30|22490.51|22410.51|22488.96|22408.96|22490.69|22410.69|22488.13|22408.13|10
1732114360000|2024-11-20 14:52:40|22489.24|22409.24|22490.69|22410.69|22490.69|22410.69|22486.42|22406.42|10
1732114370000|2024-11-20 14:52:50|22491.38|22411.38|22491.67|22411.67|22492.23|22412.23|22490.05|22410.05|10
1732114380000|2024-11-20 14:53:00|22491.36|22411.36|22483.11|22403.11|22491.36|22411.36|22479.2|22399.2|10
1732114390000|2024-11-20 14:53:10|22482.23|22402.23|22484.5|22404.5|22486.35|22406.35|22480.76|22400.76|10
1732114400000|2024-11-20 14:53:20|22481.94|22401.94|22478.73|22398.73|22481.94|22401.94|22478.73|22398.73|10
1732114410000|2024-11-20 14:53:30|22478.08|22398.08|22478.38|22398.38|22478.38|22398.38|22477.67|22397.67|10
1732114420000|2024-11-20 14:53:40|22478.64|22398.64|22477.03|22397.03|22479.35|22399.35|22476.87|22396.87|10
1732114430000|2024-11-20 14:53:50|22477.34|22397.34|22472.22|22392.22|22477.9|22397.9|22472.22|22392.22|10
1732114440000|2024-11-20 14:54:00|22472.07|22392.07|22464.67|22384.67|22472.07|22392.07|22464.67|22384.67|10
1732114450000|2024-11-20 14:54:10|22464.24|22384.24|22442.46|22362.46|22464.24|22384.24|22442.46|22362.46|10
1732114460000|2024-11-20 14:54:20|22441.19|22361.19|22436.82|22356.82|22442.25|22362.25|22436.24|22356.24|10
1732114470000|2024-11-20 14:54:30|22436.4|22356.4|22436.74|22356.74|22436.92|22356.92|22434.43|22354.43|10
1732114480000|2024-11-20 14:54:40|22437.41|22357.41|22436.47|22356.47|22438.86|22358.86|22436.47|22356.47|10
1732114490000|2024-11-20 14:54:50|22436.52|22356.52|22435.78|22355.78|22438.1|22358.1|22435.01|22355.01|10
1732114500000|2024-11-20 14:55:00|22435|22355|22425.13|22345.13|22435.22|22355.22|22425.13|22345.13|10
1732114510000|2024-11-20 14:55:10|22426.25|22346.25|22434.27|22354.27|22434.27|22354.27|22426.25|22346.25|10
1732114520000|2024-11-20 14:55:20|22435.77|22355.77|22439.72|22359.72|22439.72|22359.72|22435.77|22355.77|10
1732114530000|2024-11-20 14:55:30|22440.13|22360.13|22440.99|22360.99|22442.65|22362.65|22440.13|22360.13|10
1732114540000|2024-11-20 14:55:40|22441.51|22361.51|22440.48|22360.48|22442.47|22362.47|22440.48|22360.48|10
1732114550000|2024-11-20 14:55:50|22441.1|22361.1|22444.52|22364.52|22444.52|22364.52|22440.23|22360.23|10
1732114560000|2024-11-20 14:56:00|22444.92|22364.92|22446.16|22366.16|22447.8|22367.8|22444.62|22364.62|10
1732114570000|2024-11-20 14:56:10|22445.27|22365.27|22453.46|22373.46|22453.46|22373.46|22445.27|22365.27|10
1732114580000|2024-11-20 14:56:20|22454.13|22374.13|22455.93|22375.93|22455.93|22375.93|22451.34|22371.34|10
1732114590000|2024-11-20 14:56:30|22456.6|22376.6|22460.78|22380.78|22460.94|22380.94|22456.27|22376.27|10
1732114600000|2024-11-20 14:56:40|22462.92|22382.92|22464.55|22384.55|22464.92|22384.92|22462.55|22382.55|10
1732114610000|2024-11-20 14:56:50|22463.88|22383.88|22471.5|22391.5|22471.5|22391.5|22462.97|22382.97|10
1732114620000|2024-11-20 14:57:00|22471.14|22391.14|22470.43|22390.43|22471.14|22391.14|22466.76|22386.76|10
1732114630000|2024-11-20 14:57:10|22468.79|22388.79|22460.07|22380.07|22468.79|22388.79|22460.07|22380.07|10
1732114640000|2024-11-20 14:57:20|22460.93|22380.93|22465.77|22385.77|22465.77|22385.77|22460.93|22380.93|10
1732114650000|2024-11-20 14:57:30|22465.6|22385.6|22468.48|22388.48|22468.86|22388.86|22465.6|22385.6|9
1732114660000|2024-11-20 14:57:40|22467.29|22387.29|22469.41|22389.41|22471.47|22391.47|22467.29|22387.29|10
1732114670000|2024-11-20 14:57:50|22470.64|22390.64|22475.31|22395.31|22475.31|22395.31|22466.61|22386.61|10
1732114680000|2024-11-20 14:58:00|22474.76|22394.76|22473.95|22393.95|22475.02|22395.02|22472.24|22392.24|10
1732114690000|2024-11-20 14:58:10|22474.08|22394.08|22477.01|22397.01|22477.01|22397.01|22473.64|22393.64|9
1732114700000|2024-11-20 14:58:20|22476.45|22396.45|22468.94|22388.94|22476.58|22396.58|22468.06|22388.06|10
1732114710000|2024-11-20 14:58:30|22468.11|22388.11|22464.07|22384.07|22468.74|22388.74|22463.68|22383.68|10
1732114720000|2024-11-20 14:58:40|22465.19|22385.19|22463.76|22383.76|22469.11|22389.11|22463.76|22383.76|10
1732114730000|2024-11-20 14:58:50|22464.46|22384.46|22465.71|22385.71|22465.71|22385.71|22462.38|22382.38|10
1732114740000|2024-11-20 14:59:00|22465.49|22385.49|22471.05|22391.05|22471.05|22391.05|22465.49|22385.49|10
1732114750000|2024-11-20 14:59:10|22471.72|22391.72|22472.75|22392.75|22472.75|22392.75|22471.55|22391.55|10
1732114760000|2024-11-20 14:59:20|22471.99|22391.99|22470.37|22390.37|22473.86|22393.86|22470.37|22390.37|10
1732114770000|2024-11-20 14:59:30|22468.69|22388.69|22465.86|22385.86|22468.69|22388.69|22465|22385|10
1732114780000|2024-11-20 14:59:40|22466.35|22386.35|22460.58|22380.58|22466.35|22386.35|22460.58|22380.58|10
1732114790000|2024-11-20 14:59:50|22460.01|22380.01|22457.7|22377.7|22460.99|22380.99|22457.49|22377.49|10
1732114800000|2024-11-20 15:00:00|22458.69|22378.69|22466.42|22386.42|22467.44|22387.44|22458.69|22378.69|10
1732114810000|2024-11-20 15:00:10|22467.4|22387.4|22463.92|22383.92|22467.4|22387.4|22460.04|22380.04|10
1732114820000|2024-11-20 15:00:20|22464.37|22384.37|22460.73|22380.73|22464.37|22384.37|22459.73|22379.73|10
1732114830000|2024-11-20 15:00:30|22463.22|22383.22|22469.17|22389.17|22469.17|22389.17|22462.41|22382.41|10
1732114840000|2024-11-20 15:00:40|22469|22389|22474.27|22394.27|22474.89|22394.89|22468.78|22388.78|10
1732114850000|2024-11-20 15:00:50|22473.79|22393.79|22477.29|22397.29|22477.77|22397.77|22473.62|22393.62|10
1732114860000|2024-11-20 15:01:00|22477.5|22397.5|22481.92|22401.92|22481.92|22401.92|22477.07|22397.07|10
1732114870000|2024-11-20 15:01:10|22481.44|22401.44|22487.43|22407.43|22487.43|22407.43|22481.1|22401.1|9
1732114880000|2024-11-20 15:01:20|22488.53|22408.53|22490.26|22410.26|22490.54|22410.54|22488.06|22408.06|10
1732114890000|2024-11-20 15:01:30|22490.2|22410.2|22490.45|22410.45|22491.3|22411.3|22488.7|22408.7|10
1732114900000|2024-11-20 15:01:40|22490.25|22410.25|22486.78|22406.78|22490.39|22410.39|22486.78|22406.78|10
1732114910000|2024-11-20 15:01:50|22487.36|22407.36|22488.12|22408.12|22488.32|22408.32|22486.27|22406.27|10
1732114920000|2024-11-20 15:02:00|22488.08|22408.08|22492.21|22412.21|22492.21|22412.21|22487.29|22407.29|10
1732114930000|2024-11-20 15:02:10|22491.99|22411.99|22484.98|22404.98|22491.99|22411.99|22484.98|22404.98|10
1732114940000|2024-11-20 15:02:20|22483.2|22403.2|22476.57|22396.57|22484.28|22404.28|22476.57|22396.57|10
1732114950000|2024-11-20 15:02:30|22475.25|22395.25|22458.99|22378.99|22475.25|22395.25|22458.99|22378.99|10
1732114960000|2024-11-20 15:02:40|22458.11|22378.11|22450.4|22370.4|22458.32|22378.32|22450.4|22370.4|10
1732114970000|2024-11-20 15:02:50|22450.28|22370.28|22430.44|22350.44|22450.28|22370.28|22430.44|22350.44|10
1732114980000|2024-11-20 15:03:00|22430.47|22350.47|22430.14|22350.14|22430.47|22350.47|22426.3|22346.3|10
1732114990000|2024-11-20 15:03:10|22431.02|22351.02|22441.96|22361.96|22441.96|22361.96|22431.02|22351.02|10
1732115000000|2024-11-20 15:03:20|22442.05|22362.05|22433.38|22353.38|22444.8|22364.8|22433.38|22353.38|10
1732115010000|2024-11-20 15:03:30|22434.45|22354.45|22433.17|22353.17|22434.45|22354.45|22430.3|22350.3|10
1732115020000|2024-11-20 15:03:40|22433.42|22353.42|22440.95|22360.95|22440.95|22360.95|22432.89|22352.89|10
1732115030000|2024-11-20 15:03:50|22443.98|22363.98|22450.88|22370.88|22451.69|22371.69|22443.98|22363.98|10
1732115040000|2024-11-20 15:04:00|22450.52|22370.52|22453.62|22373.62|22454.29|22374.29|22450.18|22370.18|10
1732115050000|2024-11-20 15:04:10|22451.09|22371.09|22456.14|22376.14|22457.31|22377.31|22450.25|22370.25|10
1732115060000|2024-11-20 15:04:20|22457.61|22377.61|22467.11|22387.11|22469.02|22389.02|22456.84|22376.84|10
1732115070000|2024-11-20 15:04:30|22466.32|22386.32|22452.35|22372.35|22468.76|22388.76|22452.35|22372.35|10
1732115080000|2024-11-20 15:04:40|22450.87|22370.87|22447.69|22367.69|22451.74|22371.74|22443.83|22363.83|10
1732115090000|2024-11-20 15:04:50|22448.35|22368.35|22450.71|22370.71|22450.71|22370.71|22448.35|22368.35|7
1732093610000|2024-11-20 09:06:50|22326.02|22246.02|22323.04|22243.04|22326.02|22246.02|22322.96|22242.96|10
1732093620000|2024-11-20 09:07:00|22327.98|22247.98|22327.72|22247.72|22328.24|22248.24|22327.62|22247.62|10
1732093630000|2024-11-20 09:07:10|22327.81|22247.81|22331.54|22251.54|22331.54|22251.54|22327.81|22247.81|10
1732093640000|2024-11-20 09:07:20|22330.47|22250.47|22320.02|22240.02|22330.47|22250.47|22320.02|22240.02|10
1732093650000|2024-11-20 09:07:30|22320.29|22240.29|22318|22238|22320.29|22240.29|22317.98|22237.98|9
1732093660000|2024-11-20 09:07:40|22318.09|22238.09|22312.66|22232.66|22318.59|22238.59|22312.66|22232.66|9
1732093670000|2024-11-20 09:07:50|22312.23|22232.23|22307.31|22227.31|22312.23|22232.23|22307.31|22227.31|10
1732093680000|2024-11-20 09:08:00|22306.78|22226.78|22304.43|22224.43|22306.81|22226.81|22304.43|22224.43|10
1732093690000|2024-11-20 09:08:10|22303.45|22223.45|22297.86|22217.86|22303.45|22223.45|22297.86|22217.86|10
1732093700000|2024-11-20 09:08:20|22297.75|22217.75|22289.71|22209.71|22297.75|22217.75|22289.71|22209.71|10
1732093710000|2024-11-20 09:08:30|22289.16|22209.16|22292.04|22212.04|22292.62|22212.62|22289.16|22209.16|10
1732093720000|2024-11-20 09:08:40|22290.5|22210.5|22293.37|22213.37|22294.33|22214.33|22290.5|22210.5|10
1732093730000|2024-11-20 09:08:50|22293.63|22213.63|22295.5|22215.5|22295.5|22215.5|22293.28|22213.28|10
1732093740000|2024-11-20 09:09:00|22295.75|22215.75|22297.26|22217.26|22297.26|22217.26|22295.34|22215.34|10
1732093750000|2024-11-20 09:09:10|22297.1|22217.1|22295.04|22215.04|22297.12|22217.12|22294.4|22214.4|10
1732093760000|2024-11-20 09:09:20|22294.89|22214.89|22295.48|22215.48|22295.61|22215.61|22294.73|22214.73|10
1732093770000|2024-11-20 09:09:30|22295.38|22215.38|22300.09|22220.09|22300.09|22220.09|22295.38|22215.38|9
1732093780000|2024-11-20 09:09:40|22300.33|22220.33|22302.95|22222.95|22302.95|22222.95|22300.33|22220.33|10
1732093790000|2024-11-20 09:09:50|22302.85|22222.85|22305.06|22225.06|22305.49|22225.49|22302.85|22222.85|10
1732093800000|2024-11-20 09:10:00|22305.12|22225.12|22305.42|22225.42|22305.97|22225.97|22303.28|22223.28|10
1732093810000|2024-11-20 09:10:10|22305.53|22225.53|22316.44|22236.44|22316.44|22236.44|22305.53|22225.53|10
1732093820000|2024-11-20 09:10:20|22316.33|22236.33|22321.26|22241.26|22321.26|22241.26|22316.33|22236.33|10
1732093830000|2024-11-20 09:10:30|22321.66|22241.66|22326.95|22246.95|22326.95|22246.95|22321.43|22241.43|10
1732093840000|2024-11-20 09:10:40|22328.08|22248.08|22329.98|22249.98|22330.13|22250.13|22327.56|22247.56|10
1732093850000|2024-11-20 09:10:50|22330.26|22250.26|22336.1|22256.1|22336.1|22256.1|22330.26|22250.26|9
1732093860000|2024-11-20 09:11:00|22336.5|22256.5|22337.11|22257.11|22337.16|22257.16|22336.05|22256.05|10
1732093870000|2024-11-20 09:11:10|22336.28|22256.28|22334.91|22254.91|22336.28|22256.28|22334.43|22254.43|10
1732093880000|2024-11-20 09:11:20|22334.87|22254.87|22340.37|22260.37|22340.52|22260.52|22334.2|22254.2|10
1732093890000|2024-11-20 09:11:30|22339.93|22259.93|22342.19|22262.19|22342.46|22262.46|22339.93|22259.93|9
1732093900000|2024-11-20 09:11:40|22342.06|22262.06|22346.24|22266.24|22347.18|22267.18|22342.06|22262.06|10
1732093910000|2024-11-20 09:11:50|22346.47|22266.47|22349.89|22269.89|22349.9|22269.9|22346.47|22266.47|10
1732093920000|2024-11-20 09:12:00|22350.57|22270.57|22359.92|22279.92|22360.33|22280.33|22350.57|22270.57|10
1732093930000|2024-11-20 09:12:10|22360.18|22280.18|22362.49|22282.49|22363.44|22283.44|22360.18|22280.18|10
1732093940000|2024-11-20 09:12:20|22360.79|22280.79|22354.47|22274.47|22360.79|22280.79|22354.47|22274.47|10
1732093950000|2024-11-20 09:12:30|22354.3|22274.3|22358.04|22278.04|22358.04|22278.04|22353.69|22273.69|10
1732093960000|2024-11-20 09:12:40|22358.18|22278.18|22357.99|22277.99|22358.18|22278.18|22357.39|22277.39|10
1732093970000|2024-11-20 09:12:50|22357.44|22277.44|22362.05|22282.05|22362.18|22282.18|22357.44|22277.44|10
1732093980000|2024-11-20 09:13:00|22362.48|22282.48|22370.65|22290.65|22370.65|22290.65|22362.48|22282.48|9
1732093990000|2024-11-20 09:13:10|22370.8|22290.8|22371.8|22291.8|22371.8|22291.8|22370.79|22290.79|10
1732094000000|2024-11-20 09:13:20|22370.8|22290.8|22373.92|22293.92|22373.92|22293.92|22370.8|22290.8|10
1732094010000|2024-11-20 09:13:30|22373.6|22293.6|22370.88|22290.88|22373.74|22293.74|22370.88|22290.88|10
1732094020000|2024-11-20 09:13:40|22370.53|22290.53|22374.62|22294.62|22375.89|22295.89|22370.53|22290.53|10
1732094030000|2024-11-20 09:13:50|22374.93|22294.93|22376.49|22296.49|22376.82|22296.82|22374.93|22294.93|10
1732094040000|2024-11-20 09:14:00|22375.53|22295.53|22374.15|22294.15|22375.82|22295.82|22374.06|22294.06|10
1732094050000|2024-11-20 09:14:10|22374.37|22294.37|22381.05|22301.05|22381.05|22301.05|22374.37|22294.37|10
1732094060000|2024-11-20 09:14:20|22381.04|22301.04|22380.03|22300.03|22381.04|22301.04|22379.26|22299.26|10
1732094070000|2024-11-20 09:14:30|22381.8|22301.8|22380.26|22300.26|22381.8|22301.8|22380.26|22300.26|10
1732094080000|2024-11-20 09:14:40|22380.49|22300.49|22380.44|22300.44|22382.1|22302.1|22380.38|22300.38|10
1732094090000|2024-11-20 09:14:50|22380.66|22300.66|22378.76|22298.76|22380.94|22300.94|22378.76|22298.76|10
1732094100000|2024-11-20 09:15:00|22378.72|22298.72|22376.98|22296.98|22378.72|22298.72|22375.54|22295.54|10
1732094110000|2024-11-20 09:15:10|22378.87|22298.87|22384.03|22304.03|22384.13|22304.13|22378.87|22298.87|10
1732094120000|2024-11-20 09:15:20|22382.93|22302.93|22382.77|22302.77|22383.25|22303.25|22382.05|22302.05|10
1732094130000|2024-11-20 09:15:30|22383.81|22303.81|22385.97|22305.97|22385.97|22305.97|22383.67|22303.67|10
1732094140000|2024-11-20 09:15:40|22386.57|22306.57|22390.34|22310.34|22390.34|22310.34|22386.57|22306.57|10
1732094150000|2024-11-20 09:15:50|22389.93|22309.93|22392.65|22312.65|22392.89|22312.89|22389.93|22309.93|10
1732094160000|2024-11-20 09:16:00|22393.01|22313.01|22395.26|22315.26|22395.38|22315.38|22393.01|22313.01|10
1732094170000|2024-11-20 09:16:10|22397.77|22317.77|22398.67|22318.67|22399.61|22319.61|22397.13|22317.13|10
1732094180000|2024-11-20 09:16:20|22398.04|22318.04|22400.1|22320.1|22400.13|22320.13|22398.04|22318.04|10
1732094190000|2024-11-20 09:16:30|22400.99|22320.99|22406.74|22326.74|22406.77|22326.77|22400.99|22320.99|10
1732094200000|2024-11-20 09:16:40|22406.07|22326.07|22406.45|22326.45|22406.86|22326.86|22406|22326|10
1732094210000|2024-11-20 09:16:50|22407.38|22327.38|22401.17|22321.17|22407.38|22327.38|22401.17|22321.17|10
1732094220000|2024-11-20 09:17:00|22400.31|22320.31|22401.24|22321.24|22404.55|22324.55|22400.31|22320.31|10
1732094230000|2024-11-20 09:17:10|22400.73|22320.73|22389.93|22309.93|22400.73|22320.73|22389.47|22309.47|10
1732094240000|2024-11-20 09:17:20|22390.1|22310.1|22394.07|22314.07|22394.07|22314.07|22390.1|22310.1|10
1732094250000|2024-11-20 09:17:30|22395.19|22315.19|22399.27|22319.27|22399.27|22319.27|22395.19|22315.19|10
1732094260000|2024-11-20 09:17:40|22402.05|22322.05|22399.78|22319.78|22403.49|22323.49|22399.78|22319.78|9
1732094270000|2024-11-20 09:17:50|22400.54|22320.54|22400.54|22320.54|22400.54|22320.54|22399.36|22319.36|10
1732094280000|2024-11-20 09:18:00|22400.61|22320.61|22399.74|22319.74|22400.95|22320.95|22396.64|22316.64|10
1732094290000|2024-11-20 09:18:10|22399.13|22319.13|22403.36|22323.36|22403.36|22323.36|22398.8|22318.8|10
1732094300000|2024-11-20 09:18:20|22403.24|22323.24|22409.92|22329.92|22412.77|22332.77|22403.24|22323.24|10
1732094310000|2024-11-20 09:18:30|22409.14|22329.14|22402.37|22322.37|22409.14|22329.14|22402.37|22322.37|10
1732094320000|2024-11-20 09:18:40|22402.35|22322.35|22403.44|22323.44|22404.94|22324.94|22401.74|22321.74|10
1732094330000|2024-11-20 09:18:50|22403.58|22323.58|22401.54|22321.54|22403.91|22323.91|22401.54|22321.54|10
1732094340000|2024-11-20 09:19:00|22402.77|22322.77|22407.27|22327.27|22407.27|22327.27|22402.77|22322.77|10
1732094350000|2024-11-20 09:19:10|22407.69|22327.69|22405.62|22325.62|22408.59|22328.59|22405.59|22325.59|10
1732094360000|2024-11-20 09:19:20|22405.17|22325.17|22408.32|22328.32|22408.32|22328.32|22404.55|22324.55|10
1732094370000|2024-11-20 09:19:30|22408.96|22328.96|22409.86|22329.86|22411|22331|22408.96|22328.96|10
1732094380000|2024-11-20 09:19:40|22410.94|22330.94|22414.74|22334.74|22415.36|22335.36|22410.94|22330.94|10
1732094390000|2024-11-20 09:19:50|22414.71|22334.71|22414.47|22334.47|22415.22|22335.22|22414.26|22334.26|10
1732094400000|2024-11-20 09:20:00|22415|22335|22416.58|22336.58|22416.58|22336.58|22414.78|22334.78|9
1732094410000|2024-11-20 09:20:10|22416.77|22336.77|22417.78|22337.78|22418.95|22338.95|22416.12|22336.12|10
1732094420000|2024-11-20 09:20:20|22417.76|22337.76|22418.17|22338.17|22418.7|22338.7|22417.76|22337.76|10
1732094430000|2024-11-20 09:20:30|22418.39|22338.39|22419.85|22339.85|22420.02|22340.02|22418.39|22338.39|10
1732094440000|2024-11-20 09:20:40|22420.21|22340.21|22424.8|22344.8|22424.85|22344.85|22419.89|22339.89|10
1732094450000|2024-11-20 09:20:50|22426.76|22346.76|22428.47|22348.47|22428.59|22348.59|22426.08|22346.08|10
1732094460000|2024-11-20 09:21:00|22428.52|22348.52|22429.14|22349.14|22429.82|22349.82|22428.1|22348.1|10
1732094470000|2024-11-20 09:21:10|22429.12|22349.12|22432.02|22352.02|22432.02|22352.02|22429.12|22349.12|10
1732094480000|2024-11-20 09:21:20|22432.27|22352.27|22437.3|22357.3|22437.3|22357.3|22432.27|22352.27|10
1732094490000|2024-11-20 09:21:30|22439.28|22359.28|22442.53|22362.53|22443.74|22363.74|22439.28|22359.28|10
1732094500000|2024-11-20 09:21:40|22442.47|22362.47|22441.88|22361.88|22442.98|22362.98|22441.76|22361.76|10
1732094510000|2024-11-20 09:21:50|22442.96|22362.96|22446.28|22366.28|22446.28|22366.28|22442.96|22362.96|10
1732094520000|2024-11-20 09:22:00|22446.12|22366.12|22450.8|22370.8|22451.59|22371.59|22446.12|22366.12|10
1732094530000|2024-11-20 09:22:10|22449.6|22369.6|22451.29|22371.29|22451.92|22371.92|22449.6|22369.6|9
1732094540000|2024-11-20 09:22:20|22451.84|22371.84|22451.98|22371.98|22454.42|22374.42|22451.52|22371.52|10
1732094550000|2024-11-20 09:22:30|22453.28|22373.28|22454.36|22374.36|22457.11|22377.11|22453.28|22373.28|10
1732094560000|2024-11-20 09:22:40|22453.67|22373.67|22447.59|22367.59|22453.91|22373.91|22447.26|22367.26|10
1732094570000|2024-11-20 09:22:50|22449.43|22369.43|22448.09|22368.09|22451.06|22371.06|22448.09|22368.09|10
1732094580000|2024-11-20 09:23:00|22447.46|22367.46|22451.35|22371.35|22453.44|22373.44|22447.46|22367.46|10
1732094590000|2024-11-20 09:23:10|22451.77|22371.77|22446.93|22366.93|22451.77|22371.77|22446.93|22366.93|10
1732094600000|2024-11-20 09:23:20|22446.33|22366.33|22445.8|22365.8|22447.3|22367.3|22445.8|22365.8|10
1732094610000|2024-11-20 09:23:30|22445.67|22365.67|22439.53|22359.53|22445.67|22365.67|22439.53|22359.53|10
1732094620000|2024-11-20 09:23:40|22438.95|22358.95|22435.25|22355.25|22439.04|22359.04|22435.25|22355.25|10
1732094630000|2024-11-20 09:23:50|22435.58|22355.58|22432.81|22352.81|22436|22356|22432.49|22352.49|10
1732094640000|2024-11-20 09:24:00|22432.88|22352.88|22431.59|22351.59|22433.67|22353.67|22431.59|22351.59|9
1732094650000|2024-11-20 09:24:10|22431.58|22351.58|22424.63|22344.63|22431.67|22351.67|22424.63|22344.63|10
1732094660000|2024-11-20 09:24:20|22423.84|22343.84|22413.13|22333.13|22423.84|22343.84|22413.13|22333.13|10
1732094670000|2024-11-20 09:24:30|22411.87|22331.87|22404.42|22324.42|22411.87|22331.87|22404.42|22324.42|10
1732094680000|2024-11-20 09:24:40|22403.97|22323.97|22400.23|22320.23|22403.97|22323.97|22400.23|22320.23|10
1732094690000|2024-11-20 09:24:50|22399.92|22319.92|22396.64|22316.64|22399.92|22319.92|22395.42|22315.42|10
1732094700000|2024-11-20 09:25:00|22396.06|22316.06|22395.18|22315.18|22397.46|22317.46|22395.18|22315.18|10
1732094710000|2024-11-20 09:25:10|22395.73|22315.73|22395.58|22315.58|22396.53|22316.53|22394.78|22314.78|10
1732094720000|2024-11-20 09:25:20|22395.72|22315.72|22395.87|22315.87|22399.79|22319.79|22395.46|22315.46|10
1732094730000|2024-11-20 09:25:30|22395.91|22315.91|22395.82|22315.82|22397.4|22317.4|22395.82|22315.82|10
1732094740000|2024-11-20 09:25:40|22396.37|22316.37|22394.98|22314.98|22397.61|22317.61|22394.98|22314.98|10
1732094750000|2024-11-20 09:25:50|22395.22|22315.22|22389.81|22309.81|22395.22|22315.22|22389.81|22309.81|10
1732094760000|2024-11-20 09:26:00|22390.01|22310.01|22388.05|22308.05|22390.01|22310.01|22386.46|22306.46|10
1732094770000|2024-11-20 09:26:10|22388.21|22308.21|22390.15|22310.15|22390.15|22310.15|22386.63|22306.63|10
1732094780000|2024-11-20 09:26:20|22390.6|22310.6|22391.96|22311.96|22392.59|22312.59|22390.6|22310.6|10
1732094790000|2024-11-20 09:26:30|22391.6|22311.6|22392.15|22312.15|22392.22|22312.22|22390.92|22310.92|9
1732094800000|2024-11-20 09:26:40|22392.32|22312.32|22379.54|22299.54|22392.32|22312.32|22379.54|22299.54|9
1732094810000|2024-11-20 09:26:50|22379.52|22299.52|22378|22298|22379.59|22299.59|22377.67|22297.67|10
1732094820000|2024-11-20 09:27:00|22377.17|22297.17|22372.38|22292.38|22377.17|22297.17|22372.36|22292.36|10
1732094830000|2024-11-20 09:27:10|22372.08|22292.08|22370.14|22290.14|22372.08|22292.08|22370.14|22290.14|10
1732094840000|2024-11-20 09:27:20|22369.08|22289.08|22367.58|22287.58|22369.08|22289.08|22367.56|22287.56|10
1732094850000|2024-11-20 09:27:30|22366.36|22286.36|22368.03|22288.03|22369.63|22289.63|22365.14|22285.14|10
1732094860000|2024-11-20 09:27:40|22367.87|22287.87|22375.9|22295.9|22375.9|22295.9|22367.87|22287.87|10
1732094870000|2024-11-20 09:27:50|22375.99|22295.99|22378.91|22298.91|22379.46|22299.46|22375.99|22295.99|10
1732094880000|2024-11-20 09:28:00|22378.5|22298.5|22376.94|22296.94|22378.51|22298.51|22374.53|22294.53|10
1732094890000|2024-11-20 09:28:10|22376.8|22296.8|22376.3|22296.3|22378.1|22298.1|22375.96|22295.96|10
1732094900000|2024-11-20 09:28:20|22376.1|22296.1|22378.28|22298.28|22378.57|22298.57|22376.02|22296.02|10
1732094910000|2024-11-20 09:28:30|22378.36|22298.36|22374.97|22294.97|22378.39|22298.39|22374.97|22294.97|9
1732094920000|2024-11-20 09:28:40|22374.23|22294.23|22372.64|22292.64|22374.23|22294.23|22372.64|22292.64|10
1732094930000|2024-11-20 09:28:50|22372.43|22292.43|22365.17|22285.17|22372.43|22292.43|22365.12|22285.12|10
1732094940000|2024-11-20 09:29:00|22365.22|22285.22|22364.78|22284.78|22366.79|22286.79|22364.68|22284.68|10
1732094950000|2024-11-20 09:29:10|22365.17|22285.17|22365.81|22285.81|22365.99|22285.99|22365.17|22285.17|10
1732094960000|2024-11-20 09:29:20|22366.71|22286.71|22362.83|22282.83|22366.71|22286.71|22362.83|22282.83|10
1732094970000|2024-11-20 09:29:30|22362.86|22282.86|22360.25|22280.25|22362.86|22282.86|22360.25|22280.25|10
1732094980000|2024-11-20 09:29:40|22358.61|22278.61|22357.75|22277.75|22359.13|22279.13|22356.88|22276.88|10
1732094990000|2024-11-20 09:29:50|22357.89|22277.89|22353.69|22273.69|22357.89|22277.89|22353.55|22273.55|9
1732095000000|2024-11-20 09:30:00|22353.39|22273.39|22356.49|22276.49|22357.51|22277.51|22353.39|22273.39|10
1732095010000|2024-11-20 09:30:10|22356.77|22276.77|22363.58|22283.58|22363.58|22283.58|22354.6|22274.6|10
1732095020000|2024-11-20 09:30:20|22363.67|22283.67|22363.29|22283.29|22363.93|22283.93|22362.37|22282.37|10
1732095030000|2024-11-20 09:30:30|22363.12|22283.12|22365.94|22285.94|22365.94|22285.94|22363.11|22283.11|9
1732095040000|2024-11-20 09:30:40|22365.63|22285.63|22362.35|22282.35|22365.63|22285.63|22361.97|22281.97|10
1732095050000|2024-11-20 09:30:50|22362.32|22282.32|22362.72|22282.72|22362.72|22282.72|22361.39|22281.39|10
1732095060000|2024-11-20 09:31:00|22362.55|22282.55|22351.71|22271.71|22362.73|22282.73|22351.71|22271.71|10
1732095070000|2024-11-20 09:31:10|22351.32|22271.32|22349.73|22269.73|22351.41|22271.41|22349.73|22269.73|10
1732095080000|2024-11-20 09:31:20|22350.18|22270.18|22351.64|22271.64|22352.06|22272.06|22349.9|22269.9|10
1732095090000|2024-11-20 09:31:30|22351.08|22271.08|22349.67|22269.67|22351.08|22271.08|22348.77|22268.77|10
1732095100000|2024-11-20 09:31:40|22349.7|22269.7|22347.5|22267.5|22349.7|22269.7|22347.5|22267.5|10
1732095110000|2024-11-20 09:31:50|22347.06|22267.06|22347.1|22267.1|22347.4|22267.4|22345.83|22265.83|9
1732095120000|2024-11-20 09:32:00|22347.67|22267.67|22354.48|22274.48|22354.48|22274.48|22347.67|22267.67|10
1732095130000|2024-11-20 09:32:10|22355.48|22275.48|22359.91|22279.91|22359.91|22279.91|22355.48|22275.48|10
1732095140000|2024-11-20 09:32:20|22358.71|22278.71|22356|22276|22358.71|22278.71|22355.99|22275.99|10
1732095150000|2024-11-20 09:32:30|22356.33|22276.33|22352.65|22272.65|22356.33|22276.33|22352.65|22272.65|10
1732095160000|2024-11-20 09:32:40|22352.35|22272.35|22351.26|22271.26|22352.35|22272.35|22351.12|22271.12|10
1732095170000|2024-11-20 09:32:50|22350.77|22270.77|22348.43|22268.43|22351.12|22271.12|22348.43|22268.43|10
1732095180000|2024-11-20 09:33:00|22348.19|22268.19|22349.16|22269.16|22349.35|22269.35|22347.52|22267.52|10
1732095190000|2024-11-20 09:33:10|22349.01|22269.01|22350.37|22270.37|22350.69|22270.69|22348.87|22268.87|10
1732095200000|2024-11-20 09:33:20|22350.97|22270.97|22350.56|22270.56|22350.97|22270.97|22349.46|22269.46|10
1732095210000|2024-11-20 09:33:30|22350.29|22270.29|22346.94|22266.94|22350.44|22270.44|22346.94|22266.94|10
1732095220000|2024-11-20 09:33:40|22347.13|22267.13|22344.24|22264.24|22347.13|22267.13|22344.24|22264.24|10
1732095230000|2024-11-20 09:33:50|22343.98|22263.98|22341.03|22261.03|22344.15|22264.15|22340.67|22260.67|10
1732095240000|2024-11-20 09:34:00|22340.96|22260.96|22334.52|22254.52|22341.06|22261.06|22334.52|22254.52|10
1732095250000|2024-11-20 09:34:10|22334.26|22254.26|22335.82|22255.82|22336.7|22256.7|22334.26|22254.26|10
1732095260000|2024-11-20 09:34:20|22335.99|22255.99|22328.69|22248.69|22335.99|22255.99|22328.69|22248.69|10
1732095270000|2024-11-20 09:34:30|22328.28|22248.28|22321.42|22241.42|22328.28|22248.28|22321.42|22241.42|10
1732095280000|2024-11-20 09:34:40|22321.64|22241.64|22323.16|22243.16|22323.16|22243.16|22321.64|22241.64|10
1732095290000|2024-11-20 09:34:50|22321.07|22241.07|22318.16|22238.16|22321.24|22241.24|22317.27|22237.27|10
1732095300000|2024-11-20 09:35:00|22319.01|22239.01|22318.36|22238.36|22320|22240|22318.36|22238.36|10
1732095310000|2024-11-20 09:35:10|22318.95|22238.95|22321.94|22241.94|22322.72|22242.72|22318.95|22238.95|10
1732095320000|2024-11-20 09:35:20|22321.73|22241.73|22327.26|22247.26|22327.26|22247.26|22320.19|22240.19|10
1732095330000|2024-11-20 09:35:30|22328.16|22248.16|22331.12|22251.12|22331.18|22251.18|22327.28|22247.28|10
1732095340000|2024-11-20 09:35:40|22331.21|22251.21|22333.91|22253.91|22333.91|22253.91|22331.2|22251.2|10
1732095350000|2024-11-20 09:35:50|22334.36|22254.36|22336.85|22256.85|22337.16|22257.16|22334.36|22254.36|10
1732095360000|2024-11-20 09:36:00|22337.04|22257.04|22341.72|22261.72|22341.72|22261.72|22336.77|22256.77|10
1732095370000|2024-11-20 09:36:10|22341.83|22261.83|22344.04|22264.04|22344.04|22264.04|22341.12|22261.12|9
1732095380000|2024-11-20 09:36:20|22343.06|22263.06|22344.56|22264.56|22345.3|22265.3|22343.06|22263.06|10
1732095390000|2024-11-20 09:36:30|22343.86|22263.86|22342.38|22262.38|22344.22|22264.22|22342.38|22262.38|9
1732095400000|2024-11-20 09:36:40|22352.63|22272.63|22349.89|22269.89|22353.24|22273.24|22349.89|22269.89|10
1732095410000|2024-11-20 09:36:50|22349.77|22269.77|22351.58|22271.58|22351.58|22271.58|22348.67|22268.67|10
1732095420000|2024-11-20 09:37:00|22352.04|22272.04|22355.01|22275.01|22355.01|22275.01|22352.04|22272.04|10
1732095430000|2024-11-20 09:37:10|22355.54|22275.54|22357.32|22277.32|22357.32|22277.32|22355.54|22275.54|9
1732095440000|2024-11-20 09:37:20|22357.17|22277.17|22350.27|22270.27|22359.87|22279.87|22349.81|22269.81|9
1732095450000|2024-11-20 09:37:30|22352.52|22272.52|22352.91|22272.91|22353.2|22273.2|22352.25|22272.25|10
1732095460000|2024-11-20 09:37:40|22352.78|22272.78|22352.46|22272.46|22353.57|22273.57|22352.46|22272.46|10
1732095470000|2024-11-20 09:37:50|22352.13|22272.13|22352.84|22272.84|22352.84|22272.84|22351.85|22271.85|10
1732095480000|2024-11-20 09:38:00|22352.21|22272.21|22353.34|22273.34|22353.34|22273.34|22352.1|22272.1|10
1732095490000|2024-11-20 09:38:10|22353.56|22273.56|22355.52|22275.52|22355.52|22275.52|22352.16|22272.16|10
1732095500000|2024-11-20 09:38:20|22356.58|22276.58|22353.38|22273.38|22356.58|22276.58|22353.24|22273.24|10
1732095510000|2024-11-20 09:38:30|22353.51|22273.51|22349.09|22269.09|22353.51|22273.51|22349.09|22269.09|10
1732095520000|2024-11-20 09:38:40|22347.7|22267.7|22348.52|22268.52|22348.56|22268.56|22346.37|22266.37|10
1732095530000|2024-11-20 09:38:50|22348.57|22268.57|22347.06|22267.06|22348.75|22268.75|22346.43|22266.43|10
1732095540000|2024-11-20 09:39:00|22347.69|22267.69|22346.16|22266.16|22349.27|22269.27|22346.16|22266.16|10
1732095550000|2024-11-20 09:39:10|22346.27|22266.27|22345.41|22265.41|22347.44|22267.44|22345.41|22265.41|10
1732095560000|2024-11-20 09:39:20|22345.71|22265.71|22345.51|22265.51|22345.71|22265.71|22343.83|22263.83|10
1732095570000|2024-11-20 09:39:30|22346|22266|22345.13|22265.13|22346.2|22266.2|22345.1|22265.1|10
1732095580000|2024-11-20 09:39:40|22345.09|22265.09|22345.48|22265.48|22345.48|22265.48|22344.2|22264.2|10
1732095590000|2024-11-20 09:39:50|22345.44|22265.44|22345.98|22265.98|22346.03|22266.03|22345.26|22265.26|10
1732095600000|2024-11-20 09:40:00|22345.84|22265.84|22348.75|22268.75|22348.75|22268.75|22345.23|22265.23|10
1732095610000|2024-11-20 09:40:10|22349.31|22269.31|22353.45|22273.45|22353.86|22273.86|22349.31|22269.31|10
1732095620000|2024-11-20 09:40:20|22353.88|22273.88|22356.38|22276.38|22356.38|22276.38|22353.88|22273.88|10
1732095630000|2024-11-20 09:40:30|22357.6|22277.6|22362.86|22282.86|22362.86|22282.86|22357.6|22277.6|10
1732095640000|2024-11-20 09:40:40|22362.55|22282.55|22367.36|22287.36|22367.36|22287.36|22361.99|22281.99|10
1732095650000|2024-11-20 09:40:50|22367.68|22287.68|22370.1|22290.1|22370.15|22290.15|22367.68|22287.68|10
1732095660000|2024-11-20 09:41:00|22370.24|22290.24|22376.99|22296.99|22376.99|22296.99|22370.24|22290.24|10
1732095670000|2024-11-20 09:41:10|22376.28|22296.28|22371.81|22291.81|22376.32|22296.32|22371.55|22291.55|10
1732095680000|2024-11-20 09:41:20|22371.48|22291.48|22373.55|22293.55|22373.55|22293.55|22371.48|22291.48|10
1732095690000|2024-11-20 09:41:30|22374.01|22294.01|22368.47|22288.47|22374.01|22294.01|22368.47|22288.47|10
1732095700000|2024-11-20 09:41:40|22368.22|22288.22|22361|22281|22368.22|22288.22|22359.57|22279.57|10
1732095710000|2024-11-20 09:41:50|22360.39|22280.39|22362.17|22282.17|22362.31|22282.31|22360.09|22280.09|10
1732095720000|2024-11-20 09:42:00|22363.04|22283.04|22365.26|22285.26|22365.26|22285.26|22363.04|22283.04|10
1732095730000|2024-11-20 09:42:10|22365.28|22285.28|22365.04|22285.04|22365.93|22285.93|22365.04|22285.04|10
1732095740000|2024-11-20 09:42:20|22365.49|22285.49|22373.47|22293.47|22373.47|22293.47|22365.49|22285.49|10
1732095750000|2024-11-20 09:42:30|22373.31|22293.31|22372.39|22292.39|22374.66|22294.66|22372.39|22292.39|10
1732095760000|2024-11-20 09:42:40|22373.06|22293.06|22370.8|22290.8|22373.6|22293.6|22370.8|22290.8|10
1732095770000|2024-11-20 09:42:50|22370.76|22290.76|22366.17|22286.17|22370.76|22290.76|22366.17|22286.17|10
1732095780000|2024-11-20 09:43:00|22365.84|22285.84|22364.75|22284.75|22365.98|22285.98|22364.75|22284.75|10
1732095790000|2024-11-20 09:43:10|22364.76|22284.76|22365.44|22285.44|22365.44|22285.44|22364.02|22284.02|10
1732095800000|2024-11-20 09:43:20|22365.1|22285.1|22367.82|22287.82|22367.82|22287.82|22364.38|22284.38|10
1732095810000|2024-11-20 09:43:30|22367.77|22287.77|22370.61|22290.61|22370.61|22290.61|22367.77|22287.77|9
1732095820000|2024-11-20 09:43:40|22371.65|22291.65|22374.09|22294.09|22374.09|22294.09|22371.25|22291.25|10
1732095830000|2024-11-20 09:43:50|22374.64|22294.64|22377.22|22297.22|22377.22|22297.22|22374.09|22294.09|9
1732095840000|2024-11-20 09:44:00|22377.16|22297.16|22376.87|22296.87|22377.64|22297.64|22376.39|22296.39|10
1732095850000|2024-11-20 09:44:10|22377.46|22297.46|22377.13|22297.13|22377.46|22297.46|22375.84|22295.84|10
1732095860000|2024-11-20 09:44:20|22377.09|22297.09|22382.73|22302.73|22382.73|22302.73|22376.86|22296.86|10
1732095870000|2024-11-20 09:44:30|22383.33|22303.33|22382.78|22302.78|22383.48|22303.48|22382.78|22302.78|10
1732095880000|2024-11-20 09:44:40|22382.89|22302.89|22380.25|22300.25|22383.25|22303.25|22380.25|22300.25|10
1732095890000|2024-11-20 09:44:50|22380.2|22300.2|22384.35|22304.35|22384.35|22304.35|22380.2|22300.2|10
1732095900000|2024-11-20 09:45:00|22384.63|22304.63|22384.1|22304.1|22385.52|22305.52|22384.1|22304.1|10
1732095910000|2024-11-20 09:45:10|22383.9|22303.9|22385.99|22305.99|22385.99|22305.99|22383.46|22303.46|10
1732095920000|2024-11-20 09:45:20|22385.95|22305.95|22390.11|22310.11|22390.11|22310.11|22385.95|22305.95|10
1732095930000|2024-11-20 09:45:30|22389.69|22309.69|22389.53|22309.53|22389.8|22309.8|22389.47|22309.47|9
1732095940000|2024-11-20 09:45:40|22389.92|22309.92|22388.08|22308.08|22390.63|22310.63|22388.08|22308.08|10
1732095950000|2024-11-20 09:45:50|22388.98|22308.98|22390.37|22310.37|22390.37|22310.37|22388.98|22308.98|10
1732095960000|2024-11-20 09:46:00|22390.02|22310.02|22390.53|22310.53|22390.53|22310.53|22389.68|22309.68|10
1732095970000|2024-11-20 09:46:10|22390.43|22310.43|22391.27|22311.27|22391.74|22311.74|22389.37|22309.37|10
1732095980000|2024-11-20 09:46:20|22391.44|22311.44|22387.77|22307.77|22391.44|22311.44|22387.77|22307.77|10
1732095990000|2024-11-20 09:46:30|22387.38|22307.38|22385.72|22305.72|22387.38|22307.38|22385.72|22305.72|10
1732096000000|2024-11-20 09:46:40|22386.01|22306.01|22384.53|22304.53|22386.01|22306.01|22384.24|22304.24|10
1732096010000|2024-11-20 09:46:50|22384.31|22304.31|22383.64|22303.64|22384.82|22304.82|22383.46|22303.46|10
1732096020000|2024-11-20 09:47:00|22383.25|22303.25|22385.96|22305.96|22386.49|22306.49|22383.25|22303.25|10
1732096030000|2024-11-20 09:47:10|22386.26|22306.26|22390.53|22310.53|22390.53|22310.53|22386.26|22306.26|10
1732096040000|2024-11-20 09:47:20|22389.81|22309.81|22388.15|22308.15|22390.28|22310.28|22388.15|22308.15|10
1732096050000|2024-11-20 09:47:30|22388.54|22308.54|22388.78|22308.78|22391.22|22311.22|22388.54|22308.54|10
1732096060000|2024-11-20 09:47:40|22389.21|22309.21|22387.41|22307.41|22389.41|22309.41|22387.41|22307.41|10
1732096070000|2024-11-20 09:47:50|22386.88|22306.88|22385.29|22305.29|22386.88|22306.88|22385.29|22305.29|10
1732096080000|2024-11-20 09:48:00|22385.48|22305.48|22382.69|22302.69|22385.49|22305.49|22382.69|22302.69|9
1732096090000|2024-11-20 09:48:10|22382.73|22302.73|22388.71|22308.71|22389.32|22309.32|22382.73|22302.73|10
1732096100000|2024-11-20 09:48:20|22388.31|22308.31|22388.6|22308.6|22388.95|22308.95|22388.04|22308.04|10
1732096110000|2024-11-20 09:48:30|22388.5|22308.5|22388.77|22308.77|22388.77|22308.77|22387.27|22307.27|10
1732096120000|2024-11-20 09:48:40|22389.06|22309.06|22390.95|22310.95|22390.95|22310.95|22389.06|22309.06|10
1732096130000|2024-11-20 09:48:50|22391.18|22311.18|22392.85|22312.85|22392.85|22312.85|22391.18|22311.18|10
1732096140000|2024-11-20 09:49:00|22390.8|22310.8|22387.79|22307.79|22390.8|22310.8|22387.79|22307.79|10
1732096150000|2024-11-20 09:49:10|22387.7|22307.7|22391.14|22311.14|22391.96|22311.96|22387.7|22307.7|10
1732096160000|2024-11-20 09:49:20|22390.65|22310.65|22391.59|22311.59|22392.33|22312.33|22390.65|22310.65|10
1732096170000|2024-11-20 09:49:30|22391.28|22311.28|22385.32|22305.32|22391.28|22311.28|22385.32|22305.32|10
1732096180000|2024-11-20 09:49:40|22384.65|22304.65|22383.07|22303.07|22385.9|22305.9|22383.07|22303.07|9
1732096190000|2024-11-20 09:49:50|22382.64|22302.64|22377.13|22297.13|22382.64|22302.64|22377.13|22297.13|9
1732096200000|2024-11-20 09:50:00|22376.84|22296.84|22379.66|22299.66|22380.31|22300.31|22376.65|22296.65|10
1732096210000|2024-11-20 09:50:10|22380.19|22300.19|22378.9|22298.9|22380.31|22300.31|22378.9|22298.9|10
1732096220000|2024-11-20 09:50:20|22377.92|22297.92|22379.08|22299.08|22379.08|22299.08|22377.72|22297.72|10
1732096230000|2024-11-20 09:50:30|22378.94|22298.94|22376.75|22296.75|22378.94|22298.94|22376.74|22296.74|10
1732096240000|2024-11-20 09:50:40|22376.51|22296.51|22375.65|22295.65|22377.77|22297.77|22375.65|22295.65|10
1732096250000|2024-11-20 09:50:50|22375.85|22295.85|22375.46|22295.46|22375.85|22295.85|22374.21|22294.21|10
1732096260000|2024-11-20 09:51:00|22375.64|22295.64|22373.26|22293.26|22375.64|22295.64|22373.26|22293.26|10
1732096270000|2024-11-20 09:51:10|22373.46|22293.46|22370.78|22290.78|22373.61|22293.61|22370.67|22290.67|10
1732096280000|2024-11-20 09:51:20|22370.96|22290.96|22375.01|22295.01|22375.68|22295.68|22370.96|22290.96|10
1732096290000|2024-11-20 09:51:30|22374.97|22294.97|22373.79|22293.79|22374.97|22294.97|22373.44|22293.44|10
1732096300000|2024-11-20 09:51:40|22373.03|22293.03|22373.65|22293.65|22373.65|22293.65|22372.59|22292.59|10
1732096310000|2024-11-20 09:51:50|22374.16|22294.16|22374.99|22294.99|22374.99|22294.99|22373.6|22293.6|10
1732096320000|2024-11-20 09:52:00|22375.01|22295.01|22373.44|22293.44|22375.28|22295.28|22373.4|22293.4|10
1732096330000|2024-11-20 09:52:10|22373.21|22293.21|22373.94|22293.94|22374.85|22294.85|22373.21|22293.21|10
1732096340000|2024-11-20 09:52:20|22373.39|22293.39|22368.06|22288.06|22373.39|22293.39|22367.83|22287.83|10
1732096350000|2024-11-20 09:52:30|22367.73|22287.73|22361.78|22281.78|22367.73|22287.73|22361.76|22281.76|10
1732096360000|2024-11-20 09:52:40|22361.47|22281.47|22356.02|22276.02|22361.47|22281.47|22356.02|22276.02|10
1732096370000|2024-11-20 09:52:50|22356.01|22276.01|22355.66|22275.66|22356.16|22276.16|22355.4|22275.4|9
1732096380000|2024-11-20 09:53:00|22355.74|22275.74|22361.15|22281.15|22361.15|22281.15|22355.72|22275.72|10
1732096390000|2024-11-20 09:53:10|22360.98|22280.98|22356.76|22276.76|22361.24|22281.24|22356.76|22276.76|10
1732096400000|2024-11-20 09:53:20|22357.6|22277.6|22355.3|22275.3|22357.94|22277.94|22355.3|22275.3|10
1732096410000|2024-11-20 09:53:30|22356.27|22276.27|22355.35|22275.35|22357.96|22277.96|22355.35|22275.35|10
1732096420000|2024-11-20 09:53:40|22355.43|22275.43|22354.24|22274.24|22356.24|22276.24|22354.24|22274.24|10
1732096430000|2024-11-20 09:53:50|22352.85|22272.85|22355.18|22275.18|22356.47|22276.47|22352.04|22272.04|10
1732096440000|2024-11-20 09:54:00|22353.68|22273.68|22352.04|22272.04|22354.02|22274.02|22352.04|22272.04|10
1732096450000|2024-11-20 09:54:10|22351.67|22271.67|22350.33|22270.33|22351.71|22271.71|22350.27|22270.27|10
1732096460000|2024-11-20 09:54:20|22349.08|22269.08|22347.63|22267.63|22349.19|22269.19|22347.63|22267.63|10
1732096470000|2024-11-20 09:54:30|22346.87|22266.87|22346.95|22266.95|22347.79|22267.79|22346.87|22266.87|10
1732096480000|2024-11-20 09:54:40|22346.23|22266.23|22339.19|22259.19|22346.23|22266.23|22339.19|22259.19|10
1732096490000|2024-11-20 09:54:50|22338.28|22258.28|22334.48|22254.48|22338.28|22258.28|22334.4|22254.4|10
1732096500000|2024-11-20 09:55:00|22334.67|22254.67|22337.52|22257.52|22338.34|22258.34|22334.67|22254.67|10
1732096510000|2024-11-20 09:55:10|22337.71|22257.71|22335.45|22255.45|22338.92|22258.92|22332.83|22252.83|10
1732096520000|2024-11-20 09:55:20|22333.88|22253.88|22336.34|22256.34|22336.78|22256.78|22333.63|22253.63|10
1732096530000|2024-11-20 09:55:30|22336.08|22256.08|22335.17|22255.17|22336.8|22256.8|22334.98|22254.98|10
1732096540000|2024-11-20 09:55:40|22335.31|22255.31|22336.24|22256.24|22336.82|22256.82|22335.09|22255.09|10
1732096550000|2024-11-20 09:55:50|22336.21|22256.21|22335.79|22255.79|22336.33|22256.33|22334.87|22254.87|10
1732096560000|2024-11-20 09:56:00|22335.72|22255.72|22337.94|22257.94|22337.95|22257.95|22335.72|22255.72|8
1732096570000|2024-11-20 09:56:10|22337.78|22257.78|22339.04|22259.04|22339.1|22259.1|22337.76|22257.76|10
1732096580000|2024-11-20 09:56:20|22339.08|22259.08|22339.26|22259.26|22341.27|22261.27|22339.08|22259.08|10
1732096590000|2024-11-20 09:56:30|22339.58|22259.58|22339.58|22259.58|22340.25|22260.25|22339.4|22259.4|10
1732096600000|2024-11-20 09:56:40|22339.59|22259.59|22337.45|22257.45|22339.62|22259.62|22337.45|22257.45|10
1732096610000|2024-11-20 09:56:50|22337.56|22257.56|22331.81|22251.81|22337.56|22257.56|22331.81|22251.81|10
1732096620000|2024-11-20 09:57:00|22332.56|22252.56|22330.64|22250.64|22332.56|22252.56|22329.07|22249.07|10
1732096630000|2024-11-20 09:57:10|22330.54|22250.54|22333.24|22253.24|22333.24|22253.24|22330.54|22250.54|10
1732096640000|2024-11-20 09:57:20|22333.68|22253.68|22333.18|22253.18|22333.71|22253.71|22333.18|22253.18|9
1732096650000|2024-11-20 09:57:30|22334.28|22254.28|22337.4|22257.4|22337.56|22257.56|22334.28|22254.28|10
1732096660000|2024-11-20 09:57:40|22337.43|22257.43|22340.89|22260.89|22342.64|22262.64|22337.43|22257.43|9
1732096670000|2024-11-20 09:57:50|22341.45|22261.45|22340.21|22260.21|22341.72|22261.72|22339.89|22259.89|10
1732096680000|2024-11-20 09:58:00|22340.32|22260.32|22335.31|22255.31|22340.93|22260.93|22335.31|22255.31|10
1732096690000|2024-11-20 09:58:10|22335.53|22255.53|22335.02|22255.02|22335.82|22255.82|22334.34|22254.34|10
1732096700000|2024-11-20 09:58:20|22334.3|22254.3|22330.22|22250.22|22334.46|22254.46|22330.22|22250.22|10
1732096710000|2024-11-20 09:58:30|22329.91|22249.91|22330.07|22250.07|22330.63|22250.63|22329.73|22249.73|10
1732096720000|2024-11-20 09:58:40|22331.51|22251.51|22334.26|22254.26|22335.13|22255.13|22331.51|22251.51|10
1732096730000|2024-11-20 09:58:50|22334.13|22254.13|22334.85|22254.85|22334.85|22254.85|22331.89|22251.89|10
1732096740000|2024-11-20 09:59:00|22335.22|22255.22|22340.76|22260.76|22340.76|22260.76|22335.22|22255.22|10
1732096750000|2024-11-20 09:59:10|22340.93|22260.93|22339.14|22259.14|22341.66|22261.66|22339.14|22259.14|10
1732096760000|2024-11-20 09:59:20|22339.33|22259.33|22341.4|22261.4|22341.4|22261.4|22338.34|22258.34|10
1732096770000|2024-11-20 09:59:30|22342.9|22262.9|22341.01|22261.01|22343.45|22263.45|22341|22261|10
1732096780000|2024-11-20 09:59:40|22341.25|22261.25|22340.11|22260.11|22341.61|22261.61|22340.06|22260.06|10
1732096790000|2024-11-20 09:59:50|22341.03|22261.03|22345.78|22265.78|22345.78|22265.78|22341.03|22261.03|9
1732096800000|2024-11-20 10:00:00|22344.11|22264.11|22344.21|22264.21|22346.04|22266.04|22342.86|22262.86|10
1732096810000|2024-11-20 10:00:10|22345.3|22265.3|22348.8|22268.8|22348.8|22268.8|22345.02|22265.02|9
1732096820000|2024-11-20 10:00:20|22349.09|22269.09|22348.08|22268.08|22349.28|22269.28|22347.68|22267.68|10
1732096830000|2024-11-20 10:00:30|22348.57|22268.57|22346.7|22266.7|22348.7|22268.7|22346.65|22266.65|10
1732096840000|2024-11-20 10:00:40|22345.92|22265.92|22344.83|22264.83|22345.92|22265.92|22343.59|22263.59|10
1732096850000|2024-11-20 10:00:50|22344.73|22264.73|22341.14|22261.14|22344.73|22264.73|22341.14|22261.14|10
1732096860000|2024-11-20 10:01:00|22341.31|22261.31|22339.35|22259.35|22341.31|22261.31|22338.98|22258.98|10
1732096870000|2024-11-20 10:01:10|22340.07|22260.07|22338.55|22258.55|22342.27|22262.27|22338.55|22258.55|10
1732096880000|2024-11-20 10:01:20|22338.7|22258.7|22336.7|22256.7|22338.7|22258.7|22331.33|22251.33|10
1732096890000|2024-11-20 10:01:30|22337.44|22257.44|22337.5|22257.5|22338.31|22258.31|22337.44|22257.44|10
1732096900000|2024-11-20 10:01:40|22337.22|22257.22|22338|22258|22338.01|22258.01|22337.2|22257.2|9
1732096910000|2024-11-20 10:01:50|22338.52|22258.52|22339.96|22259.96|22340.18|22260.18|22338.52|22258.52|9
1732096920000|2024-11-20 10:02:00|22339.4|22259.4|22336.88|22256.88|22339.4|22259.4|22336.52|22256.52|10
1732096930000|2024-11-20 10:02:10|22337.17|22257.17|22337.36|22257.36|22339|22259|22337.17|22257.17|10
1732096940000|2024-11-20 10:02:20|22336.63|22256.63|22331.98|22251.98|22338.42|22258.42|22331.98|22251.98|10
1732096950000|2024-11-20 10:02:30|22332.15|22252.15|22327.14|22247.14|22332.3|22252.3|22326.55|22246.55|10
1732096960000|2024-11-20 10:02:40|22327.45|22247.45|22322.59|22242.59|22327.45|22247.45|22322.59|22242.59|10
1732096970000|2024-11-20 10:02:50|22322.04|22242.04|22325.53|22245.53|22325.53|22245.53|22322.04|22242.04|10
1732096980000|2024-11-20 10:03:00|22325.56|22245.56|22327.87|22247.87|22328.08|22248.08|22325.56|22245.56|9
1732096990000|2024-11-20 10:03:10|22327.68|22247.68|22327.08|22247.08|22327.71|22247.71|22326.89|22246.89|10
1732097000000|2024-11-20 10:03:20|22326.2|22246.2|22323.66|22243.66|22326.2|22246.2|22323.61|22243.61|10
1732097010000|2024-11-20 10:03:30|22323.63|22243.63|22328.86|22248.86|22329.1|22249.1|22323.63|22243.63|10
1732097020000|2024-11-20 10:03:40|22329.25|22249.25|22330.5|22250.5|22332.42|22252.42|22329.25|22249.25|9
1732097030000|2024-11-20 10:03:50|22331.5|22251.5|22333.57|22253.57|22333.57|22253.57|22331.12|22251.12|10
1732097040000|2024-11-20 10:04:00|22334.29|22254.29|22335.77|22255.77|22335.85|22255.85|22334.2|22254.2|10
1732097050000|2024-11-20 10:04:10|22335.58|22255.58|22334.27|22254.27|22336.15|22256.15|22334.08|22254.08|10
1732097060000|2024-11-20 10:04:20|22334.82|22254.82|22335.87|22255.87|22336.07|22256.07|22334.59|22254.59|10
1732097070000|2024-11-20 10:04:30|22336.13|22256.13|22337.45|22257.45|22337.45|22257.45|22335.09|22255.09|10
1732097080000|2024-11-20 10:04:40|22337.43|22257.43|22339.71|22259.71|22339.81|22259.81|22337.43|22257.43|10
1732097090000|2024-11-20 10:04:50|22339.06|22259.06|22342.92|22262.92|22342.92|22262.92|22339.06|22259.06|10
1732097100000|2024-11-20 10:05:00|22342.85|22262.85|22343.9|22263.9|22343.99|22263.99|22342.84|22262.84|9
1732097110000|2024-11-20 10:05:10|22344.73|22264.73|22346.51|22266.51|22346.51|22266.51|22344.29|22264.29|9
1732097120000|2024-11-20 10:05:20|22346.83|22266.83|22348.69|22268.69|22348.69|22268.69|22346.2|22266.2|10
1732097130000|2024-11-20 10:05:30|22350.33|22270.33|22351.61|22271.61|22351.61|22271.61|22349.67|22269.67|10
1732097140000|2024-11-20 10:05:40|22352.79|22272.79|22355.23|22275.23|22355.51|22275.51|22352.79|22272.79|9
1732097150000|2024-11-20 10:05:50|22355.44|22275.44|22356.55|22276.55|22357.28|22277.28|22355.44|22275.44|10
1732097160000|2024-11-20 10:06:00|22356.54|22276.54|22353.6|22273.6|22356.77|22276.77|22353.6|22273.6|10
1732097170000|2024-11-20 10:06:10|22352.88|22272.88|22356.26|22276.26|22356.26|22276.26|22352.41|22272.41|10
1732097180000|2024-11-20 10:06:20|22357.13|22277.13|22359.44|22279.44|22359.44|22279.44|22357.13|22277.13|10
1732097190000|2024-11-20 10:06:30|22359.37|22279.37|22362.48|22282.48|22362.48|22282.48|22358.54|22278.54|10
1732097200000|2024-11-20 10:06:40|22362.64|22282.64|22364.59|22284.59|22364.64|22284.64|22362.64|22282.64|10
1732097210000|2024-11-20 10:06:50|22364.73|22284.73|22368.42|22288.42|22368.42|22288.42|22364.73|22284.73|10
1732097220000|2024-11-20 10:07:00|22368.52|22288.52|22367.89|22287.89|22368.99|22288.99|22367.84|22287.84|10
1732097230000|2024-11-20 10:07:10|22368.53|22288.53|22371.38|22291.38|22371.75|22291.75|22368.32|22288.32|10
1732097240000|2024-11-20 10:07:20|22372|22292|22368.82|22288.82|22372.55|22292.55|22368.82|22288.82|10
1732097250000|2024-11-20 10:07:30|22369.16|22289.16|22368.78|22288.78|22369.86|22289.86|22368.78|22288.78|10
1732097260000|2024-11-20 10:07:40|22367.5|22287.5|22367.5|22287.5|22367.73|22287.73|22367.05|22287.05|10
1732097270000|2024-11-20 10:07:50|22366.74|22286.74|22366.9|22286.9|22367.07|22287.07|22365.72|22285.72|10
1732097280000|2024-11-20 10:08:00|22367.04|22287.04|22364.54|22284.54|22367.79|22287.79|22364.13|22284.13|10
1732097290000|2024-11-20 10:08:10|22364.73|22284.73|22366.82|22286.82|22366.82|22286.82|22364.73|22284.73|10
1732097300000|2024-11-20 10:08:20|22367.56|22287.56|22367.23|22287.23|22369.02|22289.02|22367.23|22287.23|10
1732097310000|2024-11-20 10:08:30|22368.88|22288.88|22368.67|22288.67|22370.21|22290.21|22368.46|22288.46|10
1732097320000|2024-11-20 10:08:40|22368.78|22288.78|22370.07|22290.07|22370.07|22290.07|22368.78|22288.78|10
1732097330000|2024-11-20 10:08:50|22370.28|22290.28|22373.42|22293.42|22373.42|22293.42|22370.28|22290.28|10
1732097340000|2024-11-20 10:09:00|22373.6|22293.6|22372.19|22292.19|22373.98|22293.98|22372.19|22292.19|10
1732097350000|2024-11-20 10:09:10|22372.33|22292.33|22372.15|22292.15|22372.68|22292.68|22371.74|22291.74|10
1732097360000|2024-11-20 10:09:20|22372.23|22292.23|22374.04|22294.04|22374.15|22294.15|22372.23|22292.23|10
1732097370000|2024-11-20 10:09:30|22374.5|22294.5|22374.55|22294.55|22374.55|22294.55|22372.84|22292.84|10
1732097380000|2024-11-20 10:09:40|22374.86|22294.86|22376.56|22296.56|22377.78|22297.78|22374.86|22294.86|10
1732097390000|2024-11-20 10:09:50|22376.54|22296.54|22377.52|22297.52|22377.52|22297.52|22376.09|22296.09|10
1732097400000|2024-11-20 10:10:00|22377.42|22297.42|22376.4|22296.4|22377.81|22297.81|22376.4|22296.4|9
1732097410000|2024-11-20 10:10:10|22376.33|22296.33|22375.34|22295.34|22376.75|22296.75|22375.29|22295.29|10
1732097420000|2024-11-20 10:10:20|22375.28|22295.28|22370.2|22290.2|22375.28|22295.28|22370.2|22290.2|9
1732097430000|2024-11-20 10:10:30|22369.72|22289.72|22370.19|22290.19|22371.11|22291.11|22368.88|22288.88|10
1732097440000|2024-11-20 10:10:40|22370.12|22290.12|22370.24|22290.24|22370.67|22290.67|22369.74|22289.74|10
1732097450000|2024-11-20 10:10:50|22369.66|22289.66|22371.23|22291.23|22371.82|22291.82|22369.18|22289.18|10
1732097460000|2024-11-20 10:11:00|22370.34|22290.34|22367.08|22287.08|22370.53|22290.53|22367.08|22287.08|10
1732097470000|2024-11-20 10:11:10|22366.86|22286.86|22374.79|22294.79|22375.86|22295.86|22366.24|22286.24|10
1732097480000|2024-11-20 10:11:20|22374.74|22294.74|22376.44|22296.44|22376.68|22296.68|22374.11|22294.11|10
1732097490000|2024-11-20 10:11:30|22376.76|22296.76|22376.96|22296.96|22377.17|22297.17|22376.71|22296.71|10
1732097500000|2024-11-20 10:11:40|22376.94|22296.94|22375.89|22295.89|22377.03|22297.03|22375.57|22295.57|10
1732097510000|2024-11-20 10:11:50|22376.66|22296.66|22376.57|22296.57|22377.22|22297.22|22375.56|22295.56|10
1732097520000|2024-11-20 10:12:00|22377.43|22297.43|22379.92|22299.92|22379.92|22299.92|22377.43|22297.43|10
1732097530000|2024-11-20 10:12:10|22379.68|22299.68|22381.67|22301.67|22381.89|22301.89|22378.91|22298.91|10
1732097540000|2024-11-20 10:12:20|22381.99|22301.99|22380.96|22300.96|22381.99|22301.99|22380.41|22300.41|10
1732097550000|2024-11-20 10:12:30|22380.61|22300.61|22377.81|22297.81|22381.27|22301.27|22377.81|22297.81|10
1732097560000|2024-11-20 10:12:40|22377.74|22297.74|22376.92|22296.92|22377.74|22297.74|22376.11|22296.11|10
1732097570000|2024-11-20 10:12:50|22376.8|22296.8|22376.47|22296.47|22377.99|22297.99|22376.47|22296.47|9
1732097580000|2024-11-20 10:13:00|22375.92|22295.92|22377.47|22297.47|22378.16|22298.16|22375.92|22295.92|10
1732097590000|2024-11-20 10:13:10|22378.29|22298.29|22380.08|22300.08|22380.13|22300.13|22378|22298|10
1732097600000|2024-11-20 10:13:20|22380.56|22300.56|22381.68|22301.68|22382.02|22302.02|22380.56|22300.56|10
1732097610000|2024-11-20 10:13:30|22381.46|22301.46|22380.88|22300.88|22381.92|22301.92|22380.84|22300.84|10
1732097620000|2024-11-20 10:13:40|22381.72|22301.72|22376.08|22296.08|22381.72|22301.72|22375.73|22295.73|10
1732097630000|2024-11-20 10:13:50|22375.76|22295.76|22372.16|22292.16|22375.76|22295.76|22372.16|22292.16|9
1732097640000|2024-11-20 10:14:00|22371.99|22291.99|22370.03|22290.03|22371.99|22291.99|22370.03|22290.03|10
1732097650000|2024-11-20 10:14:10|22370.02|22290.02|22370.07|22290.07|22370.41|22290.41|22369.46|22289.46|10
1732097660000|2024-11-20 10:14:20|22370.09|22290.09|22371.47|22291.47|22371.47|22291.47|22369.57|22289.57|9
1732097670000|2024-11-20 10:14:30|22371.55|22291.55|22368.62|22288.62|22371.56|22291.56|22367.93|22287.93|10
1732097680000|2024-11-20 10:14:40|22368.56|22288.56|22363.91|22283.91|22368.56|22288.56|22363.91|22283.91|9
1732097690000|2024-11-20 10:14:50|22363.94|22283.94|22362.27|22282.27|22364.28|22284.28|22362.27|22282.27|10
1732097700000|2024-11-20 10:15:00|22361.51|22281.51|22364.04|22284.04|22364.04|22284.04|22361.51|22281.51|10
1732097710000|2024-11-20 10:15:10|22363.9|22283.9|22369.03|22289.03|22369.03|22289.03|22363.9|22283.9|10
1732097720000|2024-11-20 10:15:20|22369.07|22289.07|22369|22289|22369.29|22289.29|22368.27|22288.27|9
1732097730000|2024-11-20 10:15:30|22368.93|22288.93|22370.21|22290.21|22370.21|22290.21|22368.23|22288.23|10
1732097740000|2024-11-20 10:15:40|22370.94|22290.94|22372.79|22292.79|22373.21|22293.21|22370.94|22290.94|10
1732097750000|2024-11-20 10:15:50|22372.96|22292.96|22372.62|22292.62|22373.15|22293.15|22372.62|22292.62|10
1732097760000|2024-11-20 10:16:00|22372.96|22292.96|22372.6|22292.6|22373.33|22293.33|22372.59|22292.59|9
1732097770000|2024-11-20 10:16:10|22372.97|22292.97|22374.63|22294.63|22374.77|22294.77|22372.97|22292.97|10
1732097780000|2024-11-20 10:16:20|22375.3|22295.3|22377.16|22297.16|22377.37|22297.37|22375.3|22295.3|10
1732097790000|2024-11-20 10:16:30|22377.97|22297.97|22378.89|22298.89|22380.67|22300.67|22377.97|22297.97|10
1732097800000|2024-11-20 10:16:40|22379.19|22299.19|22380.03|22300.03|22380.44|22300.44|22378.33|22298.33|10
1732097810000|2024-11-20 10:16:50|22379.92|22299.92|22381.06|22301.06|22381.06|22301.06|22379.92|22299.92|10
1732097820000|2024-11-20 10:17:00|22380.92|22300.92|22385.89|22305.89|22385.89|22305.89|22380.92|22300.92|10
1732097830000|2024-11-20 10:17:10|22386.07|22306.07|22384.98|22304.98|22386.07|22306.07|22384.78|22304.78|9
1732097840000|2024-11-20 10:17:20|22386.32|22306.32|22388.76|22308.76|22388.93|22308.93|22386.32|22306.32|10
1732097850000|2024-11-20 10:17:30|22388.67|22308.67|22390.92|22310.92|22390.92|22310.92|22388.1|22308.1|10
1732097860000|2024-11-20 10:17:40|22391.08|22311.08|22391.06|22311.06|22391.11|22311.11|22390.75|22310.75|10
1732097870000|2024-11-20 10:17:50|22391.22|22311.22|22390.51|22310.51|22391.22|22311.22|22390.24|22310.24|10
1732097880000|2024-11-20 10:18:00|22390.18|22310.18|22392.07|22312.07|22392.51|22312.51|22390.18|22310.18|10
1732097890000|2024-11-20 10:18:10|22391.6|22311.6|22390.35|22310.35|22391.6|22311.6|22390.35|22310.35|10
1732097900000|2024-11-20 10:18:20|22390.77|22310.77|22391.78|22311.78|22392.46|22312.46|22390.77|22310.77|10
1732097910000|2024-11-20 10:18:30|22391.82|22311.82|22389.75|22309.75|22391.82|22311.82|22389.12|22309.12|10
1732097920000|2024-11-20 10:18:40|22389.69|22309.69|22391.27|22311.27|22391.87|22311.87|22389.69|22309.69|10
1732097930000|2024-11-20 10:18:50|22391.48|22311.48|22392.64|22312.64|22392.87|22312.87|22391.48|22311.48|10
1732097940000|2024-11-20 10:19:00|22393.95|22313.95|22398.13|22318.13|22398.13|22318.13|22393.95|22313.95|10
1732097950000|2024-11-20 10:19:10|22398|22318|22393.06|22313.06|22399.08|22319.08|22393.06|22313.06|10
1732097960000|2024-11-20 10:19:20|22392.7|22312.7|22386.22|22306.22|22392.7|22312.7|22386.22|22306.22|9
1732097970000|2024-11-20 10:19:30|22387.85|22307.85|22390.34|22310.34|22390.77|22310.77|22387.83|22307.83|10
1732097980000|2024-11-20 10:19:40|22390.19|22310.19|22392.52|22312.52|22392.52|22312.52|22390.18|22310.18|10
1732097990000|2024-11-20 10:19:50|22392.85|22312.85|22392.56|22312.56|22393.67|22313.67|22392.56|22312.56|10
1732098000000|2024-11-20 10:20:00|22392.57|22312.57|22393.52|22313.52|22393.85|22313.85|22392.57|22312.57|10
1732098010000|2024-11-20 10:20:10|22393.88|22313.88|22388.85|22308.85|22393.88|22313.88|22386.95|22306.95|9
1732098020000|2024-11-20 10:20:20|22388.04|22308.04|22385.67|22305.67|22388.04|22308.04|22385.67|22305.67|10
1732098030000|2024-11-20 10:20:30|22386.25|22306.25|22384.81|22304.81|22386.63|22306.63|22384.81|22304.81|10
1732098040000|2024-11-20 10:20:40|22385.03|22305.03|22388.82|22308.82|22388.82|22308.82|22384.68|22304.68|10
1732098050000|2024-11-20 10:20:50|22390.67|22310.67|22389.85|22309.85|22391.05|22311.05|22388.74|22308.74|9
1732098060000|2024-11-20 10:21:00|22390.43|22310.43|22389.41|22309.41|22391.87|22311.87|22389.41|22309.41|9
1732098070000|2024-11-20 10:21:10|22389.15|22309.15|22389.26|22309.26|22389.69|22309.69|22388.91|22308.91|10
1732098080000|2024-11-20 10:21:20|22389.17|22309.17|22391.52|22311.52|22391.52|22311.52|22388.09|22308.09|10
1732098090000|2024-11-20 10:21:30|22391.23|22311.23|22394.03|22314.03|22394.03|22314.03|22390.05|22310.05|10
1732098100000|2024-11-20 10:21:40|22393.92|22313.92|22394.66|22314.66|22394.9|22314.9|22393.92|22313.92|10
1732098110000|2024-11-20 10:21:50|22394.53|22314.53|22394.45|22314.45|22394.65|22314.65|22393.47|22313.47|10
1732098120000|2024-11-20 10:22:00|22394.74|22314.74|22396.87|22316.87|22397.16|22317.16|22394.74|22314.74|10
1732098130000|2024-11-20 10:22:10|22396.32|22316.32|22395.79|22315.79|22396.36|22316.36|22394.92|22314.92|10
1732098140000|2024-11-20 10:22:20|22395.65|22315.65|22394.16|22314.16|22395.73|22315.73|22394.16|22314.16|10
1732098150000|2024-11-20 10:22:30|22394.6|22314.6|22394.2|22314.2|22394.8|22314.8|22394.2|22314.2|10
1732098160000|2024-11-20 10:22:40|22393.36|22313.36|22391.91|22311.91|22393.79|22313.79|22391.91|22311.91|10
1732098170000|2024-11-20 10:22:50|22391.92|22311.92|22390.06|22310.06|22391.92|22311.92|22390.06|22310.06|8
1732098180000|2024-11-20 10:23:00|22389.68|22309.68|22391.59|22311.59|22392.76|22312.76|22389.68|22309.68|10
1732098190000|2024-11-20 10:23:10|22391.23|22311.23|22390.76|22310.76|22391.23|22311.23|22389.96|22309.96|10
1732098200000|2024-11-20 10:23:20|22390.98|22310.98|22389.03|22309.03|22390.98|22310.98|22389.03|22309.03|10
1732098210000|2024-11-20 10:23:30|22388.59|22308.59|22391.29|22311.29|22391.8|22311.8|22387.95|22307.95|10
1732098220000|2024-11-20 10:23:40|22391.31|22311.31|22391|22311|22391.31|22311.31|22389.69|22309.69|10
1732098230000|2024-11-20 10:23:50|22391.44|22311.44|22392.15|22312.15|22392.15|22312.15|22391.44|22311.44|9
1732098240000|2024-11-20 10:24:00|22390.76|22310.76|22389.85|22309.85|22391.16|22311.16|22389.68|22309.68|10
1732098250000|2024-11-20 10:24:10|22391.17|22311.17|22394.3|22314.3|22394.3|22314.3|22391.17|22311.17|10
1732098260000|2024-11-20 10:24:20|22394.02|22314.02|22395.69|22315.69|22395.69|22315.69|22392.44|22312.44|10
1732098270000|2024-11-20 10:24:30|22395.81|22315.81|22398.4|22318.4|22398.57|22318.57|22395.81|22315.81|10
1732098280000|2024-11-20 10:24:40|22397.97|22317.97|22399.71|22319.71|22400.14|22320.14|22397.97|22317.97|9
1732098290000|2024-11-20 10:24:50|22399.25|22319.25|22398.74|22318.74|22399.26|22319.26|22398.07|22318.07|10
1732098300000|2024-11-20 10:25:00|22398.44|22318.44|22394.6|22314.6|22398.44|22318.44|22394.6|22314.6|10
1732098310000|2024-11-20 10:25:10|22394.52|22314.52|22393.09|22313.09|22394.83|22314.83|22393.09|22313.09|10
1732098320000|2024-11-20 10:25:20|22393.05|22313.05|22391.26|22311.26|22393.05|22313.05|22389.4|22309.4|10
1732098330000|2024-11-20 10:25:30|22391.66|22311.66|22390.8|22310.8|22392.25|22312.25|22390.8|22310.8|10
1732098340000|2024-11-20 10:25:40|22391.08|22311.08|22389.23|22309.23|22391.6|22311.6|22388.84|22308.84|10
1732098350000|2024-11-20 10:25:50|22391|22311|22387.79|22307.79|22391.52|22311.52|22387.79|22307.79|10
1732098360000|2024-11-20 10:26:00|22387.78|22307.78|22386.43|22306.43|22387.98|22307.98|22386.05|22306.05|10
1732098370000|2024-11-20 10:26:10|22386.79|22306.79|22387.64|22307.64|22388.98|22308.98|22386.79|22306.79|10
1732098380000|2024-11-20 10:26:20|22388.11|22308.11|22392.09|22312.09|22392.09|22312.09|22388.11|22308.11|10
1732098390000|2024-11-20 10:26:30|22393.38|22313.38|22394.58|22314.58|22395.16|22315.16|22393.38|22313.38|10
1732098400000|2024-11-20 10:26:40|22395.43|22315.43|22396.42|22316.42|22397.23|22317.23|22395.43|22315.43|10
1732098410000|2024-11-20 10:26:50|22396.08|22316.08|22393.69|22313.69|22396.48|22316.48|22393.69|22313.69|10
1732098420000|2024-11-20 10:27:00|22393.84|22313.84|22391.95|22311.95|22394.82|22314.82|22391.95|22311.95|10
1732098430000|2024-11-20 10:27:10|22391.38|22311.38|22391|22311|22391.38|22311.38|22390.13|22310.13|10
1732098440000|2024-11-20 10:27:20|22391.79|22311.79|22389.72|22309.72|22391.79|22311.79|22389.36|22309.36|10
1732098450000|2024-11-20 10:27:30|22389.55|22309.55|22390.45|22310.45|22390.66|22310.66|22389.55|22309.55|10
1732098460000|2024-11-20 10:27:40|22390.24|22310.24|22389.17|22309.17|22390.24|22310.24|22389.17|22309.17|10
1732098470000|2024-11-20 10:27:50|22389.24|22309.24|22389.47|22309.47|22389.99|22309.99|22389.24|22309.24|10
1732098480000|2024-11-20 10:28:00|22389.45|22309.45|22387.73|22307.73|22389.45|22309.45|22387.73|22307.73|10
1732098490000|2024-11-20 10:28:10|22387.65|22307.65|22386.01|22306.01|22388.04|22308.04|22386.01|22306.01|9
1732098500000|2024-11-20 10:28:20|22386.05|22306.05|22383.95|22303.95|22386.71|22306.71|22383.95|22303.95|10
1732098510000|2024-11-20 10:28:30|22383.9|22303.9|22384.78|22304.78|22384.78|22304.78|22382.05|22302.05|10
1732098520000|2024-11-20 10:28:40|22385.12|22305.12|22386.32|22306.32|22387.11|22307.11|22385.12|22305.12|10
1732098530000|2024-11-20 10:28:50|22386.18|22306.18|22386.94|22306.94|22387.35|22307.35|22386.18|22306.18|10
1732098540000|2024-11-20 10:29:00|22386.95|22306.95|22386.81|22306.81|22386.95|22306.95|22386.25|22306.25|10
1732098550000|2024-11-20 10:29:10|22386.65|22306.65|22381.7|22301.7|22386.82|22306.82|22381.49|22301.49|10
1732098560000|2024-11-20 10:29:20|22381.98|22301.98|22380.74|22300.74|22381.98|22301.98|22379.73|22299.73|10
1732098570000|2024-11-20 10:29:30|22380.19|22300.19|22377.05|22297.05|22380.19|22300.19|22376.9|22296.9|9
1732098580000|2024-11-20 10:29:40|22377.15|22297.15|22378.55|22298.55|22378.58|22298.58|22377.15|22297.15|10
1732098590000|2024-11-20 10:29:50|22378.29|22298.29|22379.93|22299.93|22380.68|22300.68|22378.29|22298.29|10
1732098600000|2024-11-20 10:30:00|22379.69|22299.69|22380.11|22300.11|22380.7|22300.7|22378.95|22298.95|9
1732098610000|2024-11-20 10:30:10|22380.2|22300.2|22379.58|22299.58|22380.2|22300.2|22378.12|22298.12|10
1732098620000|2024-11-20 10:30:20|22378.53|22298.53|22375.15|22295.15|22380.13|22300.13|22375.15|22295.15|10
1732098630000|2024-11-20 10:30:30|22375.24|22295.24|22367.93|22287.93|22375.24|22295.24|22367.93|22287.93|10
1732098640000|2024-11-20 10:30:40|22367.88|22287.88|22364.95|22284.95|22367.88|22287.88|22364.82|22284.82|9
1732098650000|2024-11-20 10:30:50|22365.02|22285.02|22364.84|22284.84|22365.02|22285.02|22363.03|22283.03|10
1732098660000|2024-11-20 10:31:00|22364.82|22284.82|22358.78|22278.78|22364.97|22284.97|22358.78|22278.78|10
1732098670000|2024-11-20 10:31:10|22358.51|22278.51|22360.86|22280.86|22360.86|22280.86|22357.27|22277.27|9
1732098680000|2024-11-20 10:31:20|22360.92|22280.92|22365.04|22285.04|22365.04|22285.04|22360.92|22280.92|10
1732098690000|2024-11-20 10:31:30|22365.64|22285.64|22365.42|22285.42|22367.21|22287.21|22365.23|22285.23|10
1732098700000|2024-11-20 10:31:40|22365.12|22285.12|22363.68|22283.68|22365.48|22285.48|22363.68|22283.68|9
1732098710000|2024-11-20 10:31:50|22365.55|22285.55|22366.38|22286.38|22366.38|22286.38|22364.76|22284.76|10
1732098720000|2024-11-20 10:32:00|22367.57|22287.57|22375.71|22295.71|22375.71|22295.71|22367.57|22287.57|10
1732098730000|2024-11-20 10:32:10|22377.78|22297.78|22384.98|22304.98|22384.98|22304.98|22377.78|22297.78|10
1732098740000|2024-11-20 10:32:20|22384.76|22304.76|22383.28|22303.28|22385.47|22305.47|22383.28|22303.28|9
1732098750000|2024-11-20 10:32:30|22383.23|22303.23|22386.48|22306.48|22386.52|22306.52|22383.23|22303.23|10
1732098760000|2024-11-20 10:32:40|22386.68|22306.68|22386.31|22306.31|22386.68|22306.68|22385.12|22305.12|10
1732098770000|2024-11-20 10:32:50|22386.58|22306.58|22386.74|22306.74|22387.28|22307.28|22386.57|22306.57|10
1732098780000|2024-11-20 10:33:00|22387.65|22307.65|22391.67|22311.67|22391.95|22311.95|22387.65|22307.65|10
1732098790000|2024-11-20 10:33:10|22391.7|22311.7|22391.19|22311.19|22391.7|22311.7|22389.4|22309.4|10
1732098800000|2024-11-20 10:33:20|22391.25|22311.25|22391.71|22311.71|22393.02|22313.02|22390.26|22310.26|10
1732098810000|2024-11-20 10:33:30|22391.51|22311.51|22390.16|22310.16|22391.51|22311.51|22389.34|22309.34|9
1732098820000|2024-11-20 10:33:40|22390.91|22310.91|22384.44|22304.44|22390.91|22310.91|22384.44|22304.44|10
1732098830000|2024-11-20 10:33:50|22383.93|22303.93|22384.3|22304.3|22384.62|22304.62|22382.01|22302.01|9
1732098840000|2024-11-20 10:34:00|22384.39|22304.39|22387.52|22307.52|22387.52|22307.52|22384.37|22304.37|10
1732098850000|2024-11-20 10:34:10|22389.34|22309.34|22389.99|22309.99|22389.99|22309.99|22388.28|22308.28|10
1732098860000|2024-11-20 10:34:20|22390.52|22310.52|22390.44|22310.44|22391.56|22311.56|22390.44|22310.44|10
1732098870000|2024-11-20 10:34:30|22390.73|22310.73|22393.8|22313.8|22393.8|22313.8|22390.15|22310.15|10
1732098880000|2024-11-20 10:34:40|22393.95|22313.95|22394.04|22314.04|22394.55|22314.55|22392.29|22312.29|10
1732098890000|2024-11-20 10:34:50|22393.89|22313.89|22391.25|22311.25|22394.02|22314.02|22390.69|22310.69|9
1732098900000|2024-11-20 10:35:00|22390.81|22310.81|22390.52|22310.52|22391.26|22311.26|22388.08|22308.08|10
1732098910000|2024-11-20 10:35:10|22391.23|22311.23|22393.26|22313.26|22393.26|22313.26|22391.23|22311.23|10
1732098920000|2024-11-20 10:35:20|22393.8|22313.8|22394.23|22314.23|22394.59|22314.59|22392.79|22312.79|10
1732098930000|2024-11-20 10:35:30|22394.61|22314.61|22396.93|22316.93|22396.93|22316.93|22394.61|22314.61|10
1732098940000|2024-11-20 10:35:40|22396.22|22316.22|22393.76|22313.76|22396.41|22316.41|22393.76|22313.76|10
1732098950000|2024-11-20 10:35:50|22393.8|22313.8|22392.01|22312.01|22393.83|22313.83|22392.01|22312.01|10
1732098960000|2024-11-20 10:36:00|22391.78|22311.78|22387.16|22307.16|22391.78|22311.78|22387.16|22307.16|10
1732098970000|2024-11-20 10:36:10|22386.24|22306.24|22382.68|22302.68|22386.24|22306.24|22382.68|22302.68|10
1732098980000|2024-11-20 10:36:20|22382.41|22302.41|22380.03|22300.03|22382.41|22302.41|22379.45|22299.45|10
1732098990000|2024-11-20 10:36:30|22379.96|22299.96|22385.16|22305.16|22385.16|22305.16|22379.96|22299.96|10
1732099000000|2024-11-20 10:36:40|22385.76|22305.76|22387.29|22307.29|22387.29|22307.29|22383.88|22303.88|10
1732099010000|2024-11-20 10:36:50|22387.42|22307.42|22388.35|22308.35|22388.48|22308.48|22387.42|22307.42|10
1732099020000|2024-11-20 10:37:00|22387.58|22307.58|22385.79|22305.79|22388.38|22308.38|22385.62|22305.62|10
1732099030000|2024-11-20 10:37:10|22386.6|22306.6|22381.66|22301.66|22386.6|22306.6|22380.46|22300.46|10
1732099040000|2024-11-20 10:37:20|22381.98|22301.98|22383.01|22303.01|22383.01|22303.01|22380.74|22300.74|10
1732099050000|2024-11-20 10:37:30|22383.31|22303.31|22380.66|22300.66|22383.31|22303.31|22380.66|22300.66|10
1732099060000|2024-11-20 10:37:40|22380.62|22300.62|22380.42|22300.42|22380.64|22300.64|22379.66|22299.66|8
1732099070000|2024-11-20 10:37:50|22380.07|22300.07|22381.5|22301.5|22381.5|22301.5|22380.07|22300.07|10
1732099080000|2024-11-20 10:38:00|22382.37|22302.37|22380.4|22300.4|22382.56|22302.56|22379.98|22299.98|9
1732099090000|2024-11-20 10:38:10|22380.46|22300.46|22385.92|22305.92|22385.92|22305.92|22380.46|22300.46|10
1732099100000|2024-11-20 10:38:20|22385.95|22305.95|22385.59|22305.59|22387.14|22307.14|22385.59|22305.59|10
1732099110000|2024-11-20 10:38:30|22385.75|22305.75|22380.58|22300.58|22385.98|22305.98|22380.58|22300.58|10
1732099120000|2024-11-20 10:38:40|22380.12|22300.12|22380.76|22300.76|22381.37|22301.37|22380.12|22300.12|9
1732099130000|2024-11-20 10:38:50|22381.12|22301.12|22386.11|22306.11|22386.14|22306.14|22380.92|22300.92|10
1732099140000|2024-11-20 10:39:00|22386.3|22306.3|22389.17|22309.17|22389.49|22309.49|22386.3|22306.3|10
1732099150000|2024-11-20 10:39:10|22389.26|22309.26|22390.52|22310.52|22390.52|22310.52|22386.78|22306.78|10
1732099160000|2024-11-20 10:39:20|22390.46|22310.46|22392|22312|22392.65|22312.65|22390.46|22310.46|10
1732099170000|2024-11-20 10:39:30|22392.17|22312.17|22391.51|22311.51|22392.35|22312.35|22391.51|22311.51|10
1732099180000|2024-11-20 10:39:40|22390.19|22310.19|22388.5|22308.5|22390.19|22310.19|22388.27|22308.27|10
1732099190000|2024-11-20 10:39:50|22389.48|22309.48|22387.71|22307.71|22389.67|22309.67|22387.6|22307.6|8
1732099200000|2024-11-20 10:40:00|22387.67|22307.67|22386.49|22306.49|22388.33|22308.33|22386.3|22306.3|9
1732099210000|2024-11-20 10:40:10|22386.58|22306.58|22389.62|22309.62|22389.81|22309.81|22386.58|22306.58|10
1732099220000|2024-11-20 10:40:20|22389.64|22309.64|22388.24|22308.24|22389.64|22309.64|22388.13|22308.13|10
1732099230000|2024-11-20 10:40:30|22388.27|22308.27|22389.08|22309.08|22389.54|22309.54|22388.17|22308.17|10
1732099240000|2024-11-20 10:40:40|22389.23|22309.23|22389.78|22309.78|22389.78|22309.78|22388.56|22308.56|10
1732099250000|2024-11-20 10:40:50|22390|22310|22390.99|22310.99|22390.99|22310.99|22390|22310|10
1732099260000|2024-11-20 10:41:00|22390.38|22310.38|22391.6|22311.6|22391.74|22311.74|22390.33|22310.33|10
1732099270000|2024-11-20 10:41:10|22391.14|22311.14|22394.86|22314.86|22394.86|22314.86|22391.14|22311.14|10
1732099280000|2024-11-20 10:41:20|22394.87|22314.87|22397.84|22317.84|22397.84|22317.84|22394.87|22314.87|10
1732099290000|2024-11-20 10:41:30|22397.79|22317.79|22396.53|22316.53|22397.79|22317.79|22396.45|22316.45|9
1732099300000|2024-11-20 10:41:40|22396.39|22316.39|22396.8|22316.8|22396.8|22316.8|22395.6|22315.6|10
1732099310000|2024-11-20 10:41:50|22395.88|22315.88|22393.22|22313.22|22395.88|22315.88|22393.22|22313.22|10
1732099320000|2024-11-20 10:42:00|22395.81|22315.81|22398.27|22318.27|22398.37|22318.37|22395.81|22315.81|10
1732099330000|2024-11-20 10:42:10|22397.78|22317.78|22397.03|22317.03|22398.24|22318.24|22397.03|22317.03|10
1732099340000|2024-11-20 10:42:20|22397.01|22317.01|22399.88|22319.88|22399.89|22319.89|22397.01|22317.01|10
1732099350000|2024-11-20 10:42:30|22399.75|22319.75|22398.73|22318.73|22400.04|22320.04|22398.73|22318.73|9
1732099360000|2024-11-20 10:42:40|22397.75|22317.75|22394.25|22314.25|22398.4|22318.4|22394.25|22314.25|10
1732099370000|2024-11-20 10:42:50|22394.06|22314.06|22396.71|22316.71|22396.76|22316.76|22394.06|22314.06|9
1732099380000|2024-11-20 10:43:00|22397.15|22317.15|22398.37|22318.37|22398.37|22318.37|22397.04|22317.04|10
1732099390000|2024-11-20 10:43:10|22398.39|22318.39|22398.77|22318.77|22399.48|22319.48|22398.39|22318.39|9
1732099400000|2024-11-20 10:43:20|22398.6|22318.6|22397.99|22317.99|22399.89|22319.89|22397.99|22317.99|9
1732099410000|2024-11-20 10:43:30|22397.95|22317.95|22395|22315|22398.3|22318.3|22395|22315|10
1732099420000|2024-11-20 10:43:40|22394.61|22314.61|22395.38|22315.38|22395.38|22315.38|22393.5|22313.5|10
1732099430000|2024-11-20 10:43:50|22395.43|22315.43|22395.55|22315.55|22395.55|22315.55|22394.71|22314.71|10
1732099440000|2024-11-20 10:44:00|22395.61|22315.61|22399.16|22319.16|22399.16|22319.16|22395.61|22315.61|10
1732099450000|2024-11-20 10:44:10|22398.82|22318.82|22399.1|22319.1|22399.45|22319.45|22398.75|22318.75|10
1732099460000|2024-11-20 10:44:20|22399.13|22319.13|22401.06|22321.06|22401.12|22321.12|22399.12|22319.12|10
1732099470000|2024-11-20 10:44:30|22401.14|22321.14|22404.4|22324.4|22404.4|22324.4|22400.42|22320.42|10
1732099480000|2024-11-20 10:44:40|22404.42|22324.42|22402.43|22322.43|22404.96|22324.96|22399.98|22319.98|10
1732099490000|2024-11-20 10:44:50|22402.42|22322.42|22403.4|22323.4|22403.57|22323.57|22402.16|22322.16|10
1732099500000|2024-11-20 10:45:00|22403.48|22323.48|22408.35|22328.35|22408.35|22328.35|22402.44|22322.44|10
1732099510000|2024-11-20 10:45:10|22408.58|22328.58|22407.33|22327.33|22408.58|22328.58|22407.05|22327.05|10
1732099520000|2024-11-20 10:45:20|22407.1|22327.1|22402.39|22322.39|22407.1|22327.1|22402.39|22322.39|10
1732099530000|2024-11-20 10:45:30|22401.89|22321.89|22400.13|22320.13|22402.11|22322.11|22400.13|22320.13|10
1732099540000|2024-11-20 10:45:40|22399.89|22319.89|22399.55|22319.55|22400.61|22320.61|22398.28|22318.28|10
1732099550000|2024-11-20 10:45:50|22398.83|22318.83|22396.03|22316.03|22398.83|22318.83|22395.35|22315.35|10
1732099560000|2024-11-20 10:46:00|22395.87|22315.87|22399|22319|22399|22319|22395.87|22315.87|10
1732099570000|2024-11-20 10:46:10|22399.11|22319.11|22399.5|22319.5|22400.09|22320.09|22399.08|22319.08|10
1732099580000|2024-11-20 10:46:20|22399.66|22319.66|22400.03|22320.03|22400.03|22320.03|22398.97|22318.97|10
1732099590000|2024-11-20 10:46:30|22399.7|22319.7|22399.33|22319.33|22399.7|22319.7|22398.62|22318.62|10
1732099600000|2024-11-20 10:46:40|22399.28|22319.28|22403.09|22323.09|22403.09|22323.09|22399.28|22319.28|10
1732099610000|2024-11-20 10:46:50|22403.76|22323.76|22404.06|22324.06|22404.53|22324.53|22403.76|22323.76|10
1732099620000|2024-11-20 10:47:00|22403.81|22323.81|22401.16|22321.16|22403.81|22323.81|22400.91|22320.91|10
1732099630000|2024-11-20 10:47:10|22401.54|22321.54|22399.69|22319.69|22403.04|22323.04|22399.69|22319.69|10
1732099640000|2024-11-20 10:47:20|22400.6|22320.6|22399.98|22319.98|22400.72|22320.72|22399.98|22319.98|9
1732099650000|2024-11-20 10:47:30|22399.86|22319.86|22399.21|22319.21|22400.34|22320.34|22399.21|22319.21|10
1732099660000|2024-11-20 10:47:40|22399.98|22319.98|22399.68|22319.68|22400.17|22320.17|22399.68|22319.68|9
1732099670000|2024-11-20 10:47:50|22399.7|22319.7|22400.47|22320.47|22400.47|22320.47|22399.21|22319.21|10
1732099680000|2024-11-20 10:48:00|22401.72|22321.72|22401.73|22321.73|22402.66|22322.66|22401.72|22321.72|10
1732099690000|2024-11-20 10:48:10|22401.53|22321.53|22401.2|22321.2|22401.53|22321.53|22400.84|22320.84|10
1732099700000|2024-11-20 10:48:20|22401.37|22321.37|22399.81|22319.81|22402.13|22322.13|22399.81|22319.81|10
1732099710000|2024-11-20 10:48:30|22399.42|22319.42|22396.15|22316.15|22399.42|22319.42|22396.15|22316.15|10
1732099720000|2024-11-20 10:48:40|22395.43|22315.43|22396.49|22316.49|22396.49|22316.49|22395.14|22315.14|10
1732099730000|2024-11-20 10:48:50|22396.27|22316.27|22394.78|22314.78|22396.52|22316.52|22394.78|22314.78|10
1732099740000|2024-11-20 10:49:00|22394.49|22314.49|22396.4|22316.4|22396.4|22316.4|22394.48|22314.48|10
1732099750000|2024-11-20 10:49:10|22396.45|22316.45|22395.73|22315.73|22396.94|22316.94|22395.73|22315.73|9
1732099760000|2024-11-20 10:49:20|22394.89|22314.89|22390.32|22310.32|22394.98|22314.98|22390.32|22310.32|10
1732099770000|2024-11-20 10:49:30|22390.62|22310.62|22388.56|22308.56|22390.69|22310.69|22388.56|22308.56|10
1732099780000|2024-11-20 10:49:40|22388.9|22308.9|22389.22|22309.22|22390.16|22310.16|22388.9|22308.9|10
1732099790000|2024-11-20 10:49:50|22387.73|22307.73|22388.62|22308.62|22388.62|22308.62|22387.06|22307.06|10
1732099800000|2024-11-20 10:50:00|22389.32|22309.32|22388.62|22308.62|22389.32|22309.32|22388.25|22308.25|10
1732099810000|2024-11-20 10:50:10|22389.04|22309.04|22390.8|22310.8|22391.71|22311.71|22389.04|22309.04|10
1732099820000|2024-11-20 10:50:20|22391.18|22311.18|22389.97|22309.97|22391.22|22311.22|22389.68|22309.68|9
1732099830000|2024-11-20 10:50:30|22391.37|22311.37|22391.82|22311.82|22393.47|22313.47|22391.37|22311.37|9
1732099840000|2024-11-20 10:50:40|22391.46|22311.46|22390.66|22310.66|22391.46|22311.46|22390.66|22310.66|9
1732099850000|2024-11-20 10:50:50|22390.01|22310.01|22389.85|22309.85|22390.51|22310.51|22389.75|22309.75|10
1732099860000|2024-11-20 10:51:00|22389.07|22309.07|22383.36|22303.36|22389.32|22309.32|22383.36|22303.36|10
1732099870000|2024-11-20 10:51:10|22382.92|22302.92|22383.14|22303.14|22383.86|22303.86|22382.76|22302.76|10
1732099880000|2024-11-20 10:51:20|22382.86|22302.86|22382.02|22302.02|22384.07|22304.07|22381.87|22301.87|10
1732099890000|2024-11-20 10:51:30|22381.52|22301.52|22379.66|22299.66|22381.72|22301.72|22379.66|22299.66|10
1732099900000|2024-11-20 10:51:40|22379.68|22299.68|22380|22300|22380.72|22300.72|22379.65|22299.65|10
1732099910000|2024-11-20 10:51:50|22379.78|22299.78|22378.35|22298.35|22379.78|22299.78|22378.04|22298.04|10
1732099920000|2024-11-20 10:52:00|22378.32|22298.32|22378.76|22298.76|22381.56|22301.56|22378.32|22298.32|10
1732099930000|2024-11-20 10:52:10|22377.63|22297.63|22376.76|22296.76|22379.54|22299.54|22376.76|22296.76|10
1732099940000|2024-11-20 10:52:20|22375.82|22295.82|22377.34|22297.34|22377.34|22297.34|22375.44|22295.44|10
1732099950000|2024-11-20 10:52:30|22377.54|22297.54|22372.72|22292.72|22377.59|22297.59|22372.72|22292.72|10
1732099960000|2024-11-20 10:52:40|22373.31|22293.31|22372.78|22292.78|22373.31|22293.31|22371.87|22291.87|10
1732099970000|2024-11-20 10:52:50|22374.74|22294.74|22373.89|22293.89|22376.11|22296.11|22373.89|22293.89|10
1732099980000|2024-11-20 10:53:00|22374.4|22294.4|22376.38|22296.38|22376.38|22296.38|22374.4|22294.4|10
1732099990000|2024-11-20 10:53:10|22376.33|22296.33|22377.09|22297.09|22377.75|22297.75|22376.33|22296.33|10
1732100000000|2024-11-20 10:53:20|22376.63|22296.63|22377.42|22297.42|22377.42|22297.42|22376.14|22296.14|10
1732100010000|2024-11-20 10:53:30|22378.26|22298.26|22383.08|22303.08|22383.08|22303.08|22378.26|22298.26|10
1732100020000|2024-11-20 10:53:40|22383.69|22303.69|22386.03|22306.03|22386.03|22306.03|22383.69|22303.69|10
1732100030000|2024-11-20 10:53:50|22385.94|22305.94|22385.75|22305.75|22387.14|22307.14|22385.7|22305.7|10
1732100040000|2024-11-20 10:54:00|22385.54|22305.54|22382.73|22302.73|22385.54|22305.54|22382.69|22302.69|10
1732100050000|2024-11-20 10:54:10|22382.86|22302.86|22381.14|22301.14|22383.08|22303.08|22381.14|22301.14|10
1732100060000|2024-11-20 10:54:20|22380.61|22300.61|22378.99|22298.99|22380.7|22300.7|22378.99|22298.99|10
1732100070000|2024-11-20 10:54:30|22378.88|22298.88|22378.4|22298.4|22380.26|22300.26|22378.28|22298.28|10
1732100080000|2024-11-20 10:54:40|22378.39|22298.39|22379|22299|22379.07|22299.07|22378.27|22298.27|10
1732100090000|2024-11-20 10:54:50|22377.6|22297.6|22372.79|22292.79|22377.6|22297.6|22372.79|22292.79|10
1732100100000|2024-11-20 10:55:00|22373.08|22293.08|22369.15|22289.15|22373.48|22293.48|22369.15|22289.15|10
1732100110000|2024-11-20 10:55:10|22368.92|22288.92|22363.67|22283.67|22368.97|22288.97|22363.67|22283.67|10
1732100120000|2024-11-20 10:55:20|22363.55|22283.55|22360.21|22280.21|22363.55|22283.55|22359.26|22279.26|10
1732100130000|2024-11-20 10:55:30|22360.58|22280.58|22359.48|22279.48|22360.67|22280.67|22358.89|22278.89|10
1732100140000|2024-11-20 10:55:40|22359.22|22279.22|22358.93|22278.93|22360.48|22280.48|22358.93|22278.93|10
1732100150000|2024-11-20 10:55:50|22358.74|22278.74|22355.83|22275.83|22358.74|22278.74|22355.77|22275.77|10
1732100160000|2024-11-20 10:56:00|22355.94|22275.94|22351.79|22271.79|22356.49|22276.49|22351.44|22271.44|10
1732100170000|2024-11-20 10:56:10|22352.15|22272.15|22354.1|22274.1|22354.1|22274.1|22351.64|22271.64|10
1732100180000|2024-11-20 10:56:20|22354.27|22274.27|22352.72|22272.72|22354.83|22274.83|22352.7|22272.7|10
1732100190000|2024-11-20 10:56:30|22352.38|22272.38|22353.02|22273.02|22353.2|22273.2|22351.69|22271.69|10
1732100200000|2024-11-20 10:56:40|22352.52|22272.52|22352.2|22272.2|22353.21|22273.21|22351.97|22271.97|10
1732100210000|2024-11-20 10:56:50|22352.4|22272.4|22349.74|22269.74|22353.26|22273.26|22349.74|22269.74|10
1732100220000|2024-11-20 10:57:00|22348.29|22268.29|22339.01|22259.01|22348.29|22268.29|22338.62|22258.62|10
1732100230000|2024-11-20 10:57:10|22337.96|22257.96|22338.98|22258.98|22338.98|22258.98|22337.95|22257.95|10
1732100240000|2024-11-20 10:57:20|22338.93|22258.93|22340.02|22260.02|22340.1|22260.1|22338.04|22258.04|10
1732100250000|2024-11-20 10:57:30|22340.65|22260.65|22340.95|22260.95|22343.37|22263.37|22340.65|22260.65|10
1732100260000|2024-11-20 10:57:40|22341|22261|22341.87|22261.87|22341.87|22261.87|22340.86|22260.86|10
1732100270000|2024-11-20 10:57:50|22340.93|22260.93|22337.94|22257.94|22340.93|22260.93|22335.82|22255.82|10
1732100280000|2024-11-20 10:58:00|22337.59|22257.59|22335.47|22255.47|22337.99|22257.99|22335.47|22255.47|10
1732100290000|2024-11-20 10:58:10|22335.8|22255.8|22332.12|22252.12|22335.8|22255.8|22331.24|22251.24|9
1732100300000|2024-11-20 10:58:20|22332.48|22252.48|22324.1|22244.1|22332.48|22252.48|22324.1|22244.1|10
1732100310000|2024-11-20 10:58:30|22324.46|22244.46|22327.01|22247.01|22327.01|22247.01|22323.57|22243.57|10
1732100320000|2024-11-20 10:58:40|22327.05|22247.05|22324.83|22244.83|22327.05|22247.05|22324.83|22244.83|10
1732100330000|2024-11-20 10:58:50|22325.4|22245.4|22324.63|22244.63|22325.59|22245.59|22322.89|22242.89|10
1732100340000|2024-11-20 10:59:00|22325.12|22245.12|22326.18|22246.18|22326.18|22246.18|22324.32|22244.32|10
1732100350000|2024-11-20 10:59:10|22326.61|22246.61|22329.98|22249.98|22330.37|22250.37|22326.61|22246.61|10
1732100360000|2024-11-20 10:59:20|22329.16|22249.16|22328.9|22248.9|22330.74|22250.74|22328.74|22248.74|10
1732100370000|2024-11-20 10:59:30|22328.71|22248.71|22327.16|22247.16|22328.71|22248.71|22327.16|22247.16|10
1732100380000|2024-11-20 10:59:40|22327.41|22247.41|22325.9|22245.9|22327.41|22247.41|22325.84|22245.84|10
1732100390000|2024-11-20 10:59:50|22325.97|22245.97|22326.54|22246.54|22326.73|22246.73|22325.97|22245.97|10
1732100400000|2024-11-20 11:00:00|22326.81|22246.81|22327.77|22247.77|22327.77|22247.77|22326.81|22246.81|10
1732100410000|2024-11-20 11:00:10|22328.23|22248.23|22329.13|22249.13|22329.84|22249.84|22327.91|22247.91|9
1732100420000|2024-11-20 11:00:20|22328.48|22248.48|22330.72|22250.72|22330.72|22250.72|22328.48|22248.48|10
1732100430000|2024-11-20 11:00:30|22330.61|22250.61|22327.87|22247.87|22331.61|22251.61|22327.87|22247.87|10
1732100440000|2024-11-20 11:00:40|22327.76|22247.76|22322.66|22242.66|22327.76|22247.76|22322.65|22242.65|10
1732100450000|2024-11-20 11:00:50|22322.59|22242.59|22319.32|22239.32|22322.7|22242.7|22319.32|22239.32|10
1732100460000|2024-11-20 11:01:00|22319.33|22239.33|22315.8|22235.8|22319.33|22239.33|22315.8|22235.8|10
1732100470000|2024-11-20 11:01:10|22315.88|22235.88|22314.43|22234.43|22316.41|22236.41|22314.43|22234.43|10
1732100480000|2024-11-20 11:01:20|22315.01|22235.01|22315.95|22235.95|22315.95|22235.95|22314.19|22234.19|10
1732100490000|2024-11-20 11:01:30|22316.97|22236.97|22316.23|22236.23|22316.97|22236.97|22315.38|22235.38|10
1732100500000|2024-11-20 11:01:40|22316.02|22236.02|22312.55|22232.55|22316.02|22236.02|22312.09|22232.09|10
1732100510000|2024-11-20 11:01:50|22312.01|22232.01|22315.26|22235.26|22315.26|22235.26|22312.01|22232.01|10
1732100520000|2024-11-20 11:02:00|22314.84|22234.84|22314.38|22234.38|22314.92|22234.92|22313.59|22233.59|10
1732100530000|2024-11-20 11:02:10|22313.83|22233.83|22312.34|22232.34|22313.85|22233.85|22311.78|22231.78|10
1732100540000|2024-11-20 11:02:20|22311.86|22231.86|22303.89|22223.89|22311.86|22231.86|22303.89|22223.89|10
1732100550000|2024-11-20 11:02:30|22303.58|22223.58|22299.9|22219.9|22304.37|22224.37|22299.9|22219.9|10
1732100560000|2024-11-20 11:02:40|22299.42|22219.42|22295.82|22215.82|22299.44|22219.44|22295.82|22215.82|10
1732100570000|2024-11-20 11:02:50|22295.4|22215.4|22293.96|22213.96|22295.94|22215.94|22293.96|22213.96|9
1732100580000|2024-11-20 11:03:00|22293.9|22213.9|22290.41|22210.41|22294.22|22214.22|22290.41|22210.41|10
1732100590000|2024-11-20 11:03:10|22290.44|22210.44|22287.83|22207.83|22290.44|22210.44|22287.83|22207.83|10
1732100600000|2024-11-20 11:03:20|22286.35|22206.35|22280.16|22200.16|22286.35|22206.35|22280.16|22200.16|10
1732100610000|2024-11-20 11:03:30|22280.52|22200.52|22280.16|22200.16|22281.58|22201.58|22280.07|22200.07|10
1732100620000|2024-11-20 11:03:40|22280.57|22200.57|22280.39|22200.39|22280.81|22200.81|22279.29|22199.29|10
1732100630000|2024-11-20 11:03:50|22279.99|22199.99|22277.55|22197.55|22279.99|22199.99|22277.55|22197.55|10
1732100640000|2024-11-20 11:04:00|22276.77|22196.77|22274.74|22194.74|22276.77|22196.77|22271.37|22191.37|10
1732100650000|2024-11-20 11:04:10|22273.93|22193.93|22273.13|22193.13|22274.67|22194.67|22273.13|22193.13|10
1732100660000|2024-11-20 11:04:20|22272.94|22192.94|22272.94|22192.94|22274.43|22194.43|22272.94|22192.94|10
1732100670000|2024-11-20 11:04:30|22271.39|22191.39|22270.54|22190.54|22271.65|22191.65|22269.47|22189.47|9
1732100680000|2024-11-20 11:04:40|22269.86|22189.86|22267.04|22187.04|22269.86|22189.86|22266.27|22186.27|9
1732100690000|2024-11-20 11:04:50|22268.15|22188.15|22267.96|22187.96|22268.55|22188.55|22267.88|22187.88|10
1732100700000|2024-11-20 11:05:00|22268.52|22188.52|22272.24|22192.24|22272.24|22192.24|22268.52|22188.52|10
1732100710000|2024-11-20 11:05:10|22272.66|22192.66|22272.89|22192.89|22276.21|22196.21|22272.66|22192.66|10
1732100720000|2024-11-20 11:05:20|22273.22|22193.22|22267.3|22187.3|22273.24|22193.24|22266.75|22186.75|10
1732100730000|2024-11-20 11:05:30|22266.99|22186.99|22266.6|22186.6|22267.27|22187.27|22265.64|22185.64|10
1732100740000|2024-11-20 11:05:40|22267.12|22187.12|22266.46|22186.46|22267.69|22187.69|22266.29|22186.29|10
1732100750000|2024-11-20 11:05:50|22266.67|22186.67|22261.48|22181.48|22266.67|22186.67|22261.48|22181.48|10
1732100760000|2024-11-20 11:06:00|22262.02|22182.02|22263|22183|22263.01|22183.01|22262|22182|10
1732100770000|2024-11-20 11:06:10|22262.43|22182.43|22260.83|22180.83|22262.43|22182.43|22260.8|22180.8|10
1732100780000|2024-11-20 11:06:20|22260.19|22180.19|22259.12|22179.12|22260.73|22180.73|22259.12|22179.12|10
1732100790000|2024-11-20 11:06:30|22258.44|22178.44|22245.79|22165.79|22258.44|22178.44|22245.63|22165.63|10
1732100800000|2024-11-20 11:06:40|22246.57|22166.57|22252.75|22172.75|22253.33|22173.33|22246.25|22166.25|10
1732100810000|2024-11-20 11:06:50|22253.41|22173.41|22251.36|22171.36|22253.41|22173.41|22249.62|22169.62|10
1732100820000|2024-11-20 11:07:00|22251.52|22171.52|22246|22166|22251.52|22171.52|22246|22166|10
1732100830000|2024-11-20 11:07:10|22246.22|22166.22|22245.91|22165.91|22246.78|22166.78|22244.37|22164.37|10
1732100840000|2024-11-20 11:07:20|22245.85|22165.85|22242.38|22162.38|22246.09|22166.09|22242.38|22162.38|10
1732100850000|2024-11-20 11:07:30|22242.27|22162.27|22240.63|22160.63|22242.27|22162.27|22240.6|22160.6|10
1732100860000|2024-11-20 11:07:40|22240.67|22160.67|22240.45|22160.45|22240.83|22160.83|22239.59|22159.59|10
1732100870000|2024-11-20 11:07:50|22241.02|22161.02|22245.1|22165.1|22245.1|22165.1|22241.02|22161.02|10
1732100880000|2024-11-20 11:08:00|22244.24|22164.24|22244.45|22164.45|22245.27|22165.27|22244.01|22164.01|10
1732100890000|2024-11-20 11:08:10|22244.47|22164.47|22243|22163|22244.47|22164.47|22242.75|22162.75|10
1732100900000|2024-11-20 11:08:20|22241.99|22161.99|22247.3|22167.3|22247.3|22167.3|22241.45|22161.45|10
1732100910000|2024-11-20 11:08:30|22249.64|22169.64|22251.02|22171.02|22251.59|22171.59|22247.77|22167.77|10
1732100920000|2024-11-20 11:08:40|22250.51|22170.51|22254.75|22174.75|22254.75|22174.75|22250.51|22170.51|10
1732100930000|2024-11-20 11:08:50|22253.82|22173.82|22256.76|22176.76|22256.76|22176.76|22253.82|22173.82|10
1732100940000|2024-11-20 11:09:00|22257.09|22177.09|22256.28|22176.28|22257.86|22177.86|22256.28|22176.28|10
1732100950000|2024-11-20 11:09:10|22257.72|22177.72|22252.93|22172.93|22257.87|22177.87|22252.93|22172.93|9
1732100960000|2024-11-20 11:09:20|22254.35|22174.35|22250.46|22170.46|22254.62|22174.62|22249.99|22169.99|10
1732100970000|2024-11-20 11:09:30|22250.28|22170.28|22246.44|22166.44|22250.28|22170.28|22246.44|22166.44|10
1732100980000|2024-11-20 11:09:40|22247.86|22167.86|22243.55|22163.55|22247.86|22167.86|22241.84|22161.84|10
1732100990000|2024-11-20 11:09:50|22244.19|22164.19|22244.58|22164.58|22244.71|22164.71|22243.56|22163.56|10
1732101000000|2024-11-20 11:10:00|22244.84|22164.84|22247.38|22167.38|22248.51|22168.51|22244.84|22164.84|10
1732101010000|2024-11-20 11:10:10|22247.91|22167.91|22249.44|22169.44|22249.68|22169.68|22247.91|22167.91|10
1732101020000|2024-11-20 11:10:20|22251.62|22171.62|22263.23|22183.23|22263.23|22183.23|22251.62|22171.62|10
1732101030000|2024-11-20 11:10:30|22263.46|22183.46|22261.19|22181.19|22263.51|22183.51|22260.51|22180.51|10
1732101040000|2024-11-20 11:10:40|22262.16|22182.16|22259.08|22179.08|22262.76|22182.76|22259.08|22179.08|10
1732101050000|2024-11-20 11:10:50|22258.99|22178.99|22245.82|22165.82|22258.99|22178.99|22245.82|22165.82|10
1732101060000|2024-11-20 11:11:00|22244.12|22164.12|22240.59|22160.59|22245.87|22165.87|22240.59|22160.59|10
1732101070000|2024-11-20 11:11:10|22239.7|22159.7|22225.67|22145.67|22239.7|22159.7|22225.67|22145.67|10
1732101080000|2024-11-20 11:11:20|22223.57|22143.57|22222.99|22142.99|22225.02|22145.02|22222.99|22142.99|10
1732101090000|2024-11-20 11:11:30|22223.26|22143.26|22219.25|22139.25|22223.26|22143.26|22219.25|22139.25|10
1732101100000|2024-11-20 11:11:40|22218.85|22138.85|22215.92|22135.92|22218.9|22138.9|22215.92|22135.92|10
1732101110000|2024-11-20 11:11:50|22215.04|22135.04|22209.8|22129.8|22215.15|22135.15|22209.8|22129.8|10
1732101120000|2024-11-20 11:12:00|22209.19|22129.19|22210.89|22130.89|22211.75|22131.75|22209.19|22129.19|10
1732101130000|2024-11-20 11:12:10|22209.5|22129.5|22208.06|22128.06|22209.51|22129.51|22206.66|22126.66|10
1732101140000|2024-11-20 11:12:20|22209.24|22129.24|22209.02|22129.02|22210.19|22130.19|22209.02|22129.02|10
1732101150000|2024-11-20 11:12:30|22208.42|22128.42|22208.17|22128.17|22210.13|22130.13|22208.17|22128.17|10
1732101160000|2024-11-20 11:12:40|22208.43|22128.43|22206.49|22126.49|22208.58|22128.58|22206.49|22126.49|10
1732101170000|2024-11-20 11:12:50|22206.19|22126.19|22198.91|22118.91|22206.21|22126.21|22198.91|22118.91|10
1732101180000|2024-11-20 11:13:00|22197.95|22117.95|22190.02|22110.02|22197.95|22117.95|22190.02|22110.02|10
1732101190000|2024-11-20 11:13:10|22187.19|22107.19|22182.95|22102.95|22187.19|22107.19|22182.95|22102.95|10
1732101200000|2024-11-20 11:13:20|22182.97|22102.97|22176.63|22096.63|22182.97|22102.97|22176.63|22096.63|10
1732101210000|2024-11-20 11:13:30|22177.49|22097.49|22175.55|22095.55|22178.25|22098.25|22175.37|22095.37|10
1732101220000|2024-11-20 11:13:40|22175.51|22095.51|22175.97|22095.97|22175.97|22095.97|22174.29|22094.29|10
1732101230000|2024-11-20 11:13:50|22175.41|22095.41|22176.08|22096.08|22178.18|22098.18|22175.41|22095.41|10
1732101240000|2024-11-20 11:14:00|22175.93|22095.93|22173.68|22093.68|22175.93|22095.93|22173.21|22093.21|10
1732101250000|2024-11-20 11:14:10|22173.66|22093.66|22175.48|22095.48|22175.48|22095.48|22173.26|22093.26|10
1732101260000|2024-11-20 11:14:20|22175.88|22095.88|22179.34|22099.34|22179.81|22099.81|22175.88|22095.88|10
1732101270000|2024-11-20 11:14:30|22179.97|22099.97|22176.08|22096.08|22182.19|22102.19|22176.08|22096.08|10
1732101280000|2024-11-20 11:14:40|22175.47|22095.47|22167.14|22087.14|22175.47|22095.47|22167.14|22087.14|10
1732101290000|2024-11-20 11:14:50|22165.94|22085.94|22161.33|22081.33|22165.94|22085.94|22161.33|22081.33|10
1732101300000|2024-11-20 11:15:00|22161.44|22081.44|22162.67|22082.67|22163.2|22083.2|22161.42|22081.42|10
1732101310000|2024-11-20 11:15:10|22160.87|22080.87|22163.33|22083.33|22164.34|22084.34|22160.87|22080.87|10
1732101320000|2024-11-20 11:15:20|22164.4|22084.4|22166.2|22086.2|22167.08|22087.08|22164.4|22084.4|10
1732101330000|2024-11-20 11:15:30|22165.54|22085.54|22167.36|22087.36|22169.27|22089.27|22165.54|22085.54|10
1732101340000|2024-11-20 11:15:40|22166.07|22086.07|22167.21|22087.21|22167.38|22087.38|22165.02|22085.02|10
1732101350000|2024-11-20 11:15:50|22168.22|22088.22|22168.76|22088.76|22168.76|22088.76|22167.73|22087.73|9
1732101360000|2024-11-20 11:16:00|22169.57|22089.57|22171.19|22091.19|22171.19|22091.19|22168.74|22088.74|10
1732101370000|2024-11-20 11:16:10|22170.85|22090.85|22181.68|22101.68|22181.68|22101.68|22170.85|22090.85|10
1732101380000|2024-11-20 11:16:20|22184.34|22104.34|22185.28|22105.28|22185.28|22105.28|22183.09|22103.09|10
1732101390000|2024-11-20 11:16:30|22184.73|22104.73|22182.49|22102.49|22185.5|22105.5|22180.49|22100.49|10
1732101400000|2024-11-20 11:16:40|22183.4|22103.4|22185.64|22105.64|22185.64|22105.64|22182.86|22102.86|10
1732101410000|2024-11-20 11:16:50|22185.69|22105.69|22192.71|22112.71|22192.71|22112.71|22185.69|22105.69|10
1732101420000|2024-11-20 11:17:00|22192.73|22112.73|22190.95|22110.95|22196.37|22116.37|22190.87|22110.87|10
1732101430000|2024-11-20 11:17:10|22189.21|22109.21|22187.55|22107.55|22190.31|22110.31|22186.79|22106.79|10
1732101440000|2024-11-20 11:17:20|22187.2|22107.2|22189.31|22109.31|22189.35|22109.35|22187.2|22107.2|10
1732101450000|2024-11-20 11:17:30|22189.88|22109.88|22192.51|22112.51|22192.51|22112.51|22189.01|22109.01|10
1732101460000|2024-11-20 11:17:40|22194.34|22114.34|22191.63|22111.63|22195.72|22115.72|22191.63|22111.63|10
1732101470000|2024-11-20 11:17:50|22191.79|22111.79|22192.73|22112.73|22193.36|22113.36|22190.41|22110.41|10
1732101480000|2024-11-20 11:18:00|22192.99|22112.99|22196.25|22116.25|22196.25|22116.25|22192.99|22112.99|10
1732101490000|2024-11-20 11:18:10|22195.19|22115.19|22195.82|22115.82|22195.82|22115.82|22195.14|22115.14|10
1732101500000|2024-11-20 11:18:20|22195.85|22115.85|22195.13|22115.13|22196.11|22116.11|22193.74|22113.74|10
1732101510000|2024-11-20 11:18:30|22196.27|22116.27|22200.87|22120.87|22200.87|22120.87|22196.27|22116.27|10
1732101520000|2024-11-20 11:18:40|22201.23|22121.23|22202.16|22122.16|22202.16|22122.16|22199.05|22119.05|10
1732101530000|2024-11-20 11:18:50|22202.69|22122.69|22203.81|22123.81|22203.81|22123.81|22202.69|22122.69|9
1732101540000|2024-11-20 11:19:00|22204.17|22124.17|22204.49|22124.49|22205.06|22125.06|22203.64|22123.64|10
1732101550000|2024-11-20 11:19:10|22205.11|22125.11|22202.89|22122.89|22205.88|22125.88|22201.87|22121.87|10
1732101560000|2024-11-20 11:19:20|22203.46|22123.46|22203.1|22123.1|22203.46|22123.46|22201.13|22121.13|10
1732101570000|2024-11-20 11:19:30|22203.27|22123.27|22202.81|22122.81|22203.64|22123.64|22202.68|22122.68|10
1732101580000|2024-11-20 11:19:40|22202.9|22122.9|22200.29|22120.29|22203.12|22123.12|22200.29|22120.29|10
1732101590000|2024-11-20 11:19:50|22200.68|22120.68|22201.85|22121.85|22202.46|22122.46|22200.68|22120.68|10
1732101600000|2024-11-20 11:20:00|22201.6|22121.6|22205.9|22125.9|22205.9|22125.9|22200.07|22120.07|10
1732101610000|2024-11-20 11:20:10|22208.01|22128.01|22208.33|22128.33|22209.36|22129.36|22207.71|22127.71|10
1732101620000|2024-11-20 11:20:20|22209.08|22129.08|22209.53|22129.53|22209.99|22129.99|22206.15|22126.15|10
1732101630000|2024-11-20 11:20:30|22209.91|22129.91|22208.57|22128.57|22210.63|22130.63|22208.57|22128.57|10
1732101640000|2024-11-20 11:20:40|22209.19|22129.19|22205.77|22125.77|22209.34|22129.34|22204.96|22124.96|9
1732101650000|2024-11-20 11:20:50|22206.45|22126.45|22210.49|22130.49|22210.49|22130.49|22206.33|22126.33|10
1732101660000|2024-11-20 11:21:00|22210.84|22130.84|22216.08|22136.08|22216.08|22136.08|22210.68|22130.68|9
1732101670000|2024-11-20 11:21:10|22216.34|22136.34|22218.9|22138.9|22219.28|22139.28|22216.34|22136.34|10
1732101680000|2024-11-20 11:21:20|22219.09|22139.09|22223.02|22143.02|22223.02|22143.02|22218.74|22138.74|10
1732101690000|2024-11-20 11:21:30|22223.95|22143.95|22224.47|22144.47|22224.93|22144.93|22223.95|22143.95|10
1732101700000|2024-11-20 11:21:40|22223.99|22143.99|22228.95|22148.95|22228.95|22148.95|22223.57|22143.57|10
1732101710000|2024-11-20 11:21:50|22229.46|22149.46|22230.21|22150.21|22230.59|22150.59|22229.46|22149.46|10
1732101720000|2024-11-20 11:22:00|22230.4|22150.4|22233.24|22153.24|22233.24|22153.24|22230.4|22150.4|10
1732101730000|2024-11-20 11:22:10|22234.97|22154.97|22237.11|22157.11|22237.11|22157.11|22234.62|22154.62|9
1732101740000|2024-11-20 11:22:20|22237.8|22157.8|22238.34|22158.34|22238.57|22158.57|22237.51|22157.51|10
1732101750000|2024-11-20 11:22:30|22238.32|22158.32|22240.48|22160.48|22240.48|22160.48|22238.32|22158.32|10
1732101760000|2024-11-20 11:22:40|22240.85|22160.85|22244.26|22164.26|22244.26|22164.26|22240.85|22160.85|10
1732101770000|2024-11-20 11:22:50|22244.39|22164.39|22246.89|22166.89|22246.89|22166.89|22244.39|22164.39|10
1732101780000|2024-11-20 11:23:00|22247.08|22167.08|22250.68|22170.68|22251|22171|22247.08|22167.08|9
1732101790000|2024-11-20 11:23:10|22249.85|22169.85|22246.93|22166.93|22249.85|22169.85|22246.93|22166.93|10
1732101800000|2024-11-20 11:23:20|22246.63|22166.63|22246.55|22166.55|22247.71|22167.71|22246.05|22166.05|10
1732101810000|2024-11-20 11:23:30|22246.99|22166.99|22246.37|22166.37|22247.57|22167.57|22246.37|22166.37|10
1732101820000|2024-11-20 11:23:40|22245.83|22165.83|22244.08|22164.08|22247.08|22167.08|22244.08|22164.08|10
1732101830000|2024-11-20 11:23:50|22243.9|22163.9|22244.29|22164.29|22244.59|22164.59|22243.58|22163.58|9
1732101840000|2024-11-20 11:24:00|22244.47|22164.47|22244.46|22164.46|22244.47|22164.47|22242.82|22162.82|10
1732101850000|2024-11-20 11:24:10|22246.24|22166.24|22240.89|22160.89|22246.24|22166.24|22240.78|22160.78|9
1732101860000|2024-11-20 11:24:20|22239.38|22159.38|22241.95|22161.95|22242.2|22162.2|22238.58|22158.58|10
1732101870000|2024-11-20 11:24:30|22242.79|22162.79|22244.6|22164.6|22244.84|22164.84|22242.79|22162.79|10
1732101880000|2024-11-20 11:24:40|22244.58|22164.58|22243.8|22163.8|22244.58|22164.58|22242.18|22162.18|9
1732101890000|2024-11-20 11:24:50|22244.35|22164.35|22245.26|22165.26|22245.26|22165.26|22242.73|22162.73|10
1732101900000|2024-11-20 11:25:00|22245.58|22165.58|22240.38|22160.38|22245.58|22165.58|22240.38|22160.38|10
1732101910000|2024-11-20 11:25:10|22243.1|22163.1|22241.38|22161.38|22244.09|22164.09|22241.17|22161.17|10
1732101920000|2024-11-20 11:25:20|22241.81|22161.81|22241.89|22161.89|22241.89|22161.89|22240.16|22160.16|9
1732101930000|2024-11-20 11:25:30|22243.48|22163.48|22244.38|22164.38|22244.38|22164.38|22243.07|22163.07|10
1732101940000|2024-11-20 11:25:40|22244.21|22164.21|22241.57|22161.57|22244.29|22164.29|22241.39|22161.39|10
1732101950000|2024-11-20 11:25:50|22241.27|22161.27|22240.22|22160.22|22241.27|22161.27|22240.1|22160.1|9
1732101960000|2024-11-20 11:26:00|22240.17|22160.17|22240.29|22160.29|22240.78|22160.78|22238.75|22158.75|10
1732101970000|2024-11-20 11:26:10|22240.28|22160.28|22243.85|22163.85|22243.85|22163.85|22240.28|22160.28|10
1732101980000|2024-11-20 11:26:20|22244.47|22164.47|22246.55|22166.55|22247.2|22167.2|22244|22164|10
1732101990000|2024-11-20 11:26:30|22246.79|22166.79|22246.47|22166.47|22247.31|22167.31|22246.13|22166.13|10
1732102000000|2024-11-20 11:26:40|22246.02|22166.02|22245.88|22165.88|22246.5|22166.5|22244.99|22164.99|10
1732102010000|2024-11-20 11:26:50|22245.94|22165.94|22248.02|22168.02|22248.02|22168.02|22245.66|22165.66|10
1732102020000|2024-11-20 11:27:00|22248.16|22168.16|22249.62|22169.62|22249.62|22169.62|22248.11|22168.11|10
1732102030000|2024-11-20 11:27:10|22249.32|22169.32|22246.22|22166.22|22249.32|22169.32|22246.18|22166.18|10
1732102040000|2024-11-20 11:27:20|22245.55|22165.55|22242.02|22162.02|22245.58|22165.58|22241.81|22161.81|10
1732102050000|2024-11-20 11:27:30|22243.1|22163.1|22239.29|22159.29|22243.1|22163.1|22239.29|22159.29|10
1732102060000|2024-11-20 11:27:40|22238.89|22158.89|22242.53|22162.53|22242.73|22162.73|22238.85|22158.85|10
1732102070000|2024-11-20 11:27:50|22242.2|22162.2|22240.8|22160.8|22242.59|22162.59|22240.74|22160.74|10
1732102080000|2024-11-20 11:28:00|22240.24|22160.24|22239.25|22159.25|22240.24|22160.24|22238.65|22158.65|10
1732102090000|2024-11-20 11:28:10|22238.97|22158.97|22242.15|22162.15|22242.23|22162.23|22238.97|22158.97|10
1732102100000|2024-11-20 11:28:20|22242.04|22162.04|22244.43|22164.43|22244.43|22164.43|22242.04|22162.04|10
1732102110000|2024-11-20 11:28:30|22244.67|22164.67|22247.02|22167.02|22247.04|22167.04|22244.63|22164.63|10
1732102120000|2024-11-20 11:28:40|22247|22167|22248.38|22168.38|22248.38|22168.38|22246.29|22166.29|10
1732102130000|2024-11-20 11:28:50|22248.46|22168.46|22249.11|22169.11|22249.11|22169.11|22248.07|22168.07|8
1732102140000|2024-11-20 11:29:00|22249.06|22169.06|22249.88|22169.88|22251.1|22171.1|22249.06|22169.06|9
1732102150000|2024-11-20 11:29:10|22249.69|22169.69|22248.04|22168.04|22249.69|22169.69|22247.6|22167.6|10
1732102160000|2024-11-20 11:29:20|22247.85|22167.85|22248.67|22168.67|22249.38|22169.38|22247.85|22167.85|10
1732102170000|2024-11-20 11:29:30|22248.75|22168.75|22249.44|22169.44|22249.44|22169.44|22248.68|22168.68|10
1732102180000|2024-11-20 11:29:40|22249.83|22169.83|22252.11|22172.11|22252.11|22172.11|22249.83|22169.83|10
1732102190000|2024-11-20 11:29:50|22252.16|22172.16|22250.95|22170.95|22252.37|22172.37|22250.7|22170.7|10
1732102200000|2024-11-20 11:30:00|22250.87|22170.87|22248.97|22168.97|22252.04|22172.04|22248.97|22168.97|9
1732102210000|2024-11-20 11:30:10|22249.31|22169.31|22247.24|22167.24|22249.56|22169.56|22245.96|22165.96|10
1732102220000|2024-11-20 11:30:20|22246.84|22166.84|22249.32|22169.32|22249.32|22169.32|22245.81|22165.81|10
1732102230000|2024-11-20 11:30:30|22249.83|22169.83|22253.01|22173.01|22253.01|22173.01|22249.83|22169.83|10
1732102240000|2024-11-20 11:30:40|22253.35|22173.35|22254.3|22174.3|22254.94|22174.94|22253.13|22173.13|10
1732102250000|2024-11-20 11:30:50|22253.23|22173.23|22253.78|22173.78|22253.78|22173.78|22253.23|22173.23|10
1732102260000|2024-11-20 11:31:00|22254.09|22174.09|22254.16|22174.16|22254.51|22174.51|22252.57|22172.57|10
1732102270000|2024-11-20 11:31:10|22254.86|22174.86|22256.44|22176.44|22256.44|22176.44|22254.86|22174.86|10
1732102280000|2024-11-20 11:31:20|22256.57|22176.57|22262.09|22182.09|22262.32|22182.32|22256.57|22176.57|10
1732102290000|2024-11-20 11:31:30|22262.52|22182.52|22266.73|22186.73|22266.73|22186.73|22262.52|22182.52|9
1732102300000|2024-11-20 11:31:40|22267.05|22187.05|22265.05|22185.05|22267.39|22187.39|22264.71|22184.71|10
1732102310000|2024-11-20 11:31:50|22264.27|22184.27|22263.78|22183.78|22265.17|22185.17|22263.78|22183.78|10
1732102320000|2024-11-20 11:32:00|22263.63|22183.63|22268.52|22188.52|22269.16|22189.16|22263.63|22183.63|10
1732102330000|2024-11-20 11:32:10|22268.55|22188.55|22268.81|22188.81|22269.95|22189.95|22268.55|22188.55|9
1732102340000|2024-11-20 11:32:20|22269.69|22189.69|22268.45|22188.45|22269.69|22189.69|22267.19|22187.19|10
1732102350000|2024-11-20 11:32:30|22269|22189|22269.86|22189.86|22269.86|22189.86|22268.27|22188.27|10
1732102360000|2024-11-20 11:32:40|22269.81|22189.81|22271.08|22191.08|22271.08|22191.08|22269.58|22189.58|10
1732102370000|2024-11-20 11:32:50|22273.37|22193.37|22276.48|22196.48|22276.48|22196.48|22273.37|22193.37|10
1732102380000|2024-11-20 11:33:00|22276.99|22196.99|22276.01|22196.01|22278.08|22198.08|22276.01|22196.01|10
1732102390000|2024-11-20 11:33:10|22276.28|22196.28|22281.25|22201.25|22281.25|22201.25|22275.86|22195.86|10
1732102400000|2024-11-20 11:33:20|22282.1|22202.1|22291.7|22211.7|22291.7|22211.7|22282.1|22202.1|10
1732102410000|2024-11-20 11:33:30|22292.42|22212.42|22291.54|22211.54|22292.95|22212.95|22291.36|22211.36|10
1732102420000|2024-11-20 11:33:40|22291.33|22211.33|22293.58|22213.58|22294.27|22214.27|22291.33|22211.33|10
1732102430000|2024-11-20 11:33:50|22293.77|22213.77|22295.51|22215.51|22296|22216|22293.77|22213.77|10
1732102440000|2024-11-20 11:34:00|22295.46|22215.46|22299.76|22219.76|22299.76|22219.76|22295.46|22215.46|10
1732102450000|2024-11-20 11:34:10|22299.75|22219.75|22300.72|22220.72|22300.72|22220.72|22299.14|22219.14|10
1732102460000|2024-11-20 11:34:20|22301.5|22221.5|22290.99|22210.99|22301.5|22221.5|22290.99|22210.99|10
1732102470000|2024-11-20 11:34:30|22291.35|22211.35|22290.48|22210.48|22291.86|22211.86|22290.29|22210.29|10
1732102480000|2024-11-20 11:34:40|22290.77|22210.77|22284.71|22204.71|22290.77|22210.77|22284.08|22204.08|10
1732102490000|2024-11-20 11:34:50|22283.65|22203.65|22281.81|22201.81|22283.65|22203.65|22281.75|22201.75|10
1732102500000|2024-11-20 11:35:00|22281.44|22201.44|22273.51|22193.51|22281.45|22201.45|22273.51|22193.51|9
1732102510000|2024-11-20 11:35:10|22272.38|22192.38|22269.08|22189.08|22272.38|22192.38|22268.32|22188.32|10
1732102520000|2024-11-20 11:35:20|22268.42|22188.42|22267.8|22187.8|22268.42|22188.42|22266.45|22186.45|10
1732102530000|2024-11-20 11:35:30|22268.07|22188.07|22267.35|22187.35|22268.97|22188.97|22267.35|22187.35|10
1732102540000|2024-11-20 11:35:40|22266.22|22186.22|22258.08|22178.08|22266.22|22186.22|22258.08|22178.08|10
1732102550000|2024-11-20 11:35:50|22255.75|22175.75|22251.01|22171.01|22255.75|22175.75|22251.01|22171.01|10
1732102560000|2024-11-20 11:36:00|22251.03|22171.03|22253.1|22173.1|22253.1|22173.1|22250.97|22170.97|10
1732102570000|2024-11-20 11:36:10|22252.55|22172.55|22253.01|22173.01|22253.39|22173.39|22252.35|22172.35|10
1732102580000|2024-11-20 11:36:20|22251.96|22171.96|22246.33|22166.33|22251.96|22171.96|22246.33|22166.33|10
1732102590000|2024-11-20 11:36:30|22245.02|22165.02|22241.16|22161.16|22245.02|22165.02|22240.38|22160.38|10
1732102600000|2024-11-20 11:36:40|22240.82|22160.82|22235.06|22155.06|22241.37|22161.37|22235.06|22155.06|10
1732102610000|2024-11-20 11:36:50|22234.05|22154.05|22234.43|22154.43|22234.43|22154.43|22232.72|22152.72|10
1732102620000|2024-11-20 11:37:00|22235.56|22155.56|22237.09|22157.09|22237.21|22157.21|22233.21|22153.21|10
1732102630000|2024-11-20 11:37:10|22237.72|22157.72|22242.54|22162.54|22242.58|22162.58|22237.72|22157.72|10
1732102640000|2024-11-20 11:37:20|22242.37|22162.37|22246.73|22166.73|22246.73|22166.73|22242.37|22162.37|10
1732102650000|2024-11-20 11:37:30|22246.47|22166.47|22246.05|22166.05|22246.54|22166.54|22245.16|22165.16|10
1732102660000|2024-11-20 11:37:40|22246.45|22166.45|22249.72|22169.72|22249.83|22169.83|22246.35|22166.35|10
1732102670000|2024-11-20 11:37:50|22250.32|22170.32|22256.2|22176.2|22256.2|22176.2|22250.32|22170.32|10
1732102680000|2024-11-20 11:38:00|22255.35|22175.35|22260.05|22180.05|22260.1|22180.1|22255.35|22175.35|10
1732102690000|2024-11-20 11:38:10|22261.38|22181.38|22260.47|22180.47|22262.9|22182.9|22259.69|22179.69|10
1732102700000|2024-11-20 11:38:20|22260.26|22180.26|22256.14|22176.14|22260.26|22180.26|22256.14|22176.14|10
1732102710000|2024-11-20 11:38:30|22255.5|22175.5|22255.73|22175.73|22256.99|22176.99|22255.5|22175.5|10
1732102720000|2024-11-20 11:38:40|22255.75|22175.75|22255.84|22175.84|22256.19|22176.19|22255.52|22175.52|10
1732102730000|2024-11-20 11:38:50|22255.7|22175.7|22257|22177|22257|22177|22255.7|22175.7|10
1732102740000|2024-11-20 11:39:00|22256.94|22176.94|22256.03|22176.03|22257.33|22177.33|22255.17|22175.17|10
1732102750000|2024-11-20 11:39:10|22256.25|22176.25|22248.57|22168.57|22256.25|22176.25|22248.57|22168.57|10
1732102760000|2024-11-20 11:39:20|22247.32|22167.32|22248.51|22168.51|22248.65|22168.65|22247.32|22167.32|10
1732102770000|2024-11-20 11:39:30|22248.29|22168.29|22249.79|22169.79|22249.8|22169.8|22248.29|22168.29|10
1732102780000|2024-11-20 11:39:40|22249.45|22169.45|22253|22173|22253.2|22173.2|22248.98|22168.98|10
1732102790000|2024-11-20 11:39:50|22252.65|22172.65|22253.3|22173.3|22253.54|22173.54|22252.34|22172.34|10
1732102800000|2024-11-20 11:40:00|22253.17|22173.17|22256.05|22176.05|22256.05|22176.05|22253.11|22173.11|9
1732102810000|2024-11-20 11:40:10|22256.25|22176.25|22257.18|22177.18|22257.44|22177.44|22256.25|22176.25|10
1732102820000|2024-11-20 11:40:20|22257.34|22177.34|22259.54|22179.54|22260.44|22180.44|22257.34|22177.34|10
1732102830000|2024-11-20 11:40:30|22259.16|22179.16|22250.61|22170.61|22259.16|22179.16|22250.61|22170.61|10
1732102840000|2024-11-20 11:40:40|22250.11|22170.11|22249.52|22169.52|22250.11|22170.11|22249.29|22169.29|10
1732102850000|2024-11-20 11:40:50|22249.42|22169.42|22248.14|22168.14|22249.63|22169.63|22247.16|22167.16|10
1732102860000|2024-11-20 11:41:00|22248.15|22168.15|22250.84|22170.84|22250.84|22170.84|22247.02|22167.02|10
1732102870000|2024-11-20 11:41:10|22251|22171|22253.25|22173.25|22253.25|22173.25|22251|22171|10
1732102880000|2024-11-20 11:41:20|22253.48|22173.48|22255.83|22175.83|22255.87|22175.87|22253.48|22173.48|10
1732102890000|2024-11-20 11:41:30|22255.82|22175.82|22255.79|22175.79|22256.95|22176.95|22255.45|22175.45|10
1732102900000|2024-11-20 11:41:40|22256.1|22176.1|22255.1|22175.1|22256.1|22176.1|22254.72|22174.72|10
1732102910000|2024-11-20 11:41:50|22254.97|22174.97|22257.02|22177.02|22257.05|22177.05|22254.97|22174.97|10
1732102920000|2024-11-20 11:42:00|22257.33|22177.33|22255.46|22175.46|22257.33|22177.33|22255.24|22175.24|10
1732102930000|2024-11-20 11:42:10|22255.32|22175.32|22253.33|22173.33|22255.56|22175.56|22253.33|22173.33|10
1732102940000|2024-11-20 11:42:20|22253.28|22173.28|22253.93|22173.93|22254.54|22174.54|22253.28|22173.28|10
1732102950000|2024-11-20 11:42:30|22253.95|22173.95|22254.81|22174.81|22255.37|22175.37|22253.79|22173.79|10
1732102960000|2024-11-20 11:42:40|22254.79|22174.79|22255.8|22175.8|22256.01|22176.01|22254.79|22174.79|10
1732102970000|2024-11-20 11:42:50|22255.69|22175.69|22254.96|22174.96|22255.72|22175.72|22254.78|22174.78|10
1732102980000|2024-11-20 11:43:00|22252.92|22172.92|22254.14|22174.14|22254.5|22174.5|22252.92|22172.92|10
1732102990000|2024-11-20 11:43:10|22254.56|22174.56|22253.51|22173.51|22254.56|22174.56|22253.13|22173.13|10
1732103000000|2024-11-20 11:43:20|22253.85|22173.85|22253.04|22173.04|22254.58|22174.58|22253.04|22173.04|10
1732103010000|2024-11-20 11:43:30|22253.3|22173.3|22251.66|22171.66|22253.54|22173.54|22251.66|22171.66|9
1732103020000|2024-11-20 11:43:40|22251.48|22171.48|22251.02|22171.02|22251.8|22171.8|22251.02|22171.02|9
1732103030000|2024-11-20 11:43:50|22250.95|22170.95|22250.8|22170.8|22250.95|22170.95|22250.22|22170.22|9
1732103040000|2024-11-20 11:44:00|22250.94|22170.94|22250.83|22170.83|22251.52|22171.52|22250.83|22170.83|10
1732103050000|2024-11-20 11:44:10|22250.72|22170.72|22253.08|22173.08|22253.08|22173.08|22250.22|22170.22|10
1732103060000|2024-11-20 11:44:20|22253.27|22173.27|22251.75|22171.75|22253.71|22173.71|22251.23|22171.23|10
1732103070000|2024-11-20 11:44:30|22251.71|22171.71|22252.11|22172.11|22252.67|22172.67|22251.25|22171.25|8
1732103080000|2024-11-20 11:44:40|22252.47|22172.47|22253.33|22173.33|22253.33|22173.33|22251.99|22171.99|9
1732103090000|2024-11-20 11:44:50|22253.14|22173.14|22253.06|22173.06|22253.22|22173.22|22252.73|22172.73|10
1732103100000|2024-11-20 11:45:00|22253.13|22173.13|22250.16|22170.16|22253.13|22173.13|22250.16|22170.16|10
1732103110000|2024-11-20 11:45:10|22250.12|22170.12|22250.27|22170.27|22250.27|22170.27|22247.15|22167.15|10
1732103120000|2024-11-20 11:45:20|22249.83|22169.83|22248.78|22168.78|22250.7|22170.7|22248.78|22168.78|10
1732103130000|2024-11-20 11:45:30|22248.98|22168.98|22251.55|22171.55|22251.55|22171.55|22248.85|22168.85|10
1732103140000|2024-11-20 11:45:40|22251.45|22171.45|22251.16|22171.16|22251.93|22171.93|22250.88|22170.88|10
1732103150000|2024-11-20 11:45:50|22251.22|22171.22|22251.02|22171.02|22253.45|22173.45|22251.02|22171.02|10
1732103160000|2024-11-20 11:46:00|22250.89|22170.89|22249.95|22169.95|22250.89|22170.89|22249.95|22169.95|10
1732103170000|2024-11-20 11:46:10|22249.82|22169.82|22249.36|22169.36|22250.08|22170.08|22249.21|22169.21|10
1732103180000|2024-11-20 11:46:20|22249.16|22169.16|22247.22|22167.22|22249.19|22169.19|22247.13|22167.13|10
1732103190000|2024-11-20 11:46:30|22247.17|22167.17|22246.02|22166.02|22247.17|22167.17|22246.01|22166.01|10
1732103200000|2024-11-20 11:46:40|22246.31|22166.31|22245.24|22165.24|22246.31|22166.31|22244.54|22164.54|10
1732103210000|2024-11-20 11:46:50|22245.19|22165.19|22245.3|22165.3|22245.81|22165.81|22244.92|22164.92|10
1732103220000|2024-11-20 11:47:00|22245.16|22165.16|22247.04|22167.04|22247.04|22167.04|22244.65|22164.65|10
1732103230000|2024-11-20 11:47:10|22248.17|22168.17|22250.93|22170.93|22251.85|22171.85|22248.17|22168.17|10
1732103240000|2024-11-20 11:47:20|22250.56|22170.56|22247.11|22167.11|22250.56|22170.56|22247.05|22167.05|10
1732103250000|2024-11-20 11:47:30|22246.87|22166.87|22244.08|22164.08|22247.05|22167.05|22243.83|22163.83|10
1732103260000|2024-11-20 11:47:40|22243.5|22163.5|22244.75|22164.75|22244.75|22164.75|22242.9|22162.9|10
1732103270000|2024-11-20 11:47:50|22244.28|22164.28|22241.9|22161.9|22244.74|22164.74|22241.9|22161.9|10
1732103280000|2024-11-20 11:48:00|22241.91|22161.91|22247.77|22167.77|22247.77|22167.77|22241.91|22161.91|10
1732103290000|2024-11-20 11:48:10|22247.91|22167.91|22255.07|22175.07|22255.07|22175.07|22247.91|22167.91|9
1732103300000|2024-11-20 11:48:20|22256.08|22176.08|22260.9|22180.9|22260.9|22180.9|22256.08|22176.08|10
1732103310000|2024-11-20 11:48:30|22261.07|22181.07|22264.54|22184.54|22264.54|22184.54|22261.07|22181.07|10
1732103320000|2024-11-20 11:48:40|22264.6|22184.6|22269.21|22189.21|22269.21|22189.21|22264.51|22184.51|10
1732103330000|2024-11-20 11:48:50|22269.74|22189.74|22272.04|22192.04|22272.19|22192.19|22269.58|22189.58|10
1732103340000|2024-11-20 11:49:00|22273.87|22193.87|22285.16|22205.16|22285.16|22205.16|22273.87|22193.87|10
1732103350000|2024-11-20 11:49:10|22285.59|22205.59|22292.57|22212.57|22292.57|22212.57|22285.59|22205.59|10
1732103360000|2024-11-20 11:49:20|22292.52|22212.52|22289.18|22209.18|22293.2|22213.2|22289.18|22209.18|9
1732103370000|2024-11-20 11:49:30|22288.24|22208.24|22290.58|22210.58|22290.58|22210.58|22287.84|22207.84|10
1732103380000|2024-11-20 11:49:40|22290.23|22210.23|22294.51|22214.51|22294.51|22214.51|22289.23|22209.23|10
1732103390000|2024-11-20 11:49:50|22295.25|22215.25|22297.06|22217.06|22297.06|22217.06|22294.99|22214.99|10
1732103400000|2024-11-20 11:50:00|22296.74|22216.74|22312.99|22232.99|22312.99|22232.99|22296.74|22216.74|10
1732103410000|2024-11-20 11:50:10|22315.52|22235.52|22318.27|22238.27|22319.17|22239.17|22315.52|22235.52|10
1732103420000|2024-11-20 11:50:20|22317.57|22237.57|22319.06|22239.06|22319.22|22239.22|22315.57|22235.57|10
1732103430000|2024-11-20 11:50:30|22319.47|22239.47|22324.27|22244.27|22324.27|22244.27|22319.47|22239.47|10
1732103440000|2024-11-20 11:50:40|22324.63|22244.63|22325.65|22245.65|22326.34|22246.34|22323.73|22243.73|10
1732103450000|2024-11-20 11:50:50|22325.89|22245.89|22327.14|22247.14|22327.82|22247.82|22325.85|22245.85|10
1732103460000|2024-11-20 11:51:00|22326.84|22246.84|22330.01|22250.01|22330.01|22250.01|22326.84|22246.84|10
1732103470000|2024-11-20 11:51:10|22331.37|22251.37|22332.33|22252.33|22332.92|22252.92|22331.03|22251.03|10
1732103480000|2024-11-20 11:51:20|22331.87|22251.87|22330.1|22250.1|22331.87|22251.87|22329.82|22249.82|10
1732103490000|2024-11-20 11:51:30|22330.32|22250.32|22330.66|22250.66|22331.71|22251.71|22330.32|22250.32|10
1732103500000|2024-11-20 11:51:40|22330.87|22250.87|22336.5|22256.5|22336.5|22256.5|22330.87|22250.87|10
1732103510000|2024-11-20 11:51:50|22336.69|22256.69|22335.65|22255.65|22336.81|22256.81|22335.25|22255.25|10
1732103520000|2024-11-20 11:52:00|22335.95|22255.95|22337.57|22257.57|22337.57|22257.57|22335.95|22255.95|9
1732103530000|2024-11-20 11:52:10|22337.83|22257.83|22338.95|22258.95|22338.95|22258.95|22336.65|22256.65|10
1732103540000|2024-11-20 11:52:20|22338.59|22258.59|22336.79|22256.79|22338.59|22258.59|22335.24|22255.24|10
1732103550000|2024-11-20 11:52:30|22336.08|22256.08|22333.03|22253.03|22336.08|22256.08|22332.24|22252.24|10
1732103560000|2024-11-20 11:52:40|22332.36|22252.36|22330.19|22250.19|22332.36|22252.36|22329.73|22249.73|10
1732103570000|2024-11-20 11:52:50|22330.86|22250.86|22329.76|22249.76|22331.33|22251.33|22329.76|22249.76|10
1732103580000|2024-11-20 11:53:00|22329.86|22249.86|22331.68|22251.68|22332.05|22252.05|22328.75|22248.75|10
1732103590000|2024-11-20 11:53:10|22331.84|22251.84|22330.98|22250.98|22332.6|22252.6|22330.81|22250.81|10
1732103600000|2024-11-20 11:53:20|22331.46|22251.46|22327.71|22247.71|22331.81|22251.81|22327.71|22247.71|10
1732103610000|2024-11-20 11:53:30|22327.58|22247.58|22329.27|22249.27|22330.79|22250.79|22327.58|22247.58|10
1732103620000|2024-11-20 11:53:40|22328.98|22248.98|22329.91|22249.91|22330.34|22250.34|22328.58|22248.58|10
1732103630000|2024-11-20 11:53:50|22330.57|22250.57|22334.4|22254.4|22334.4|22254.4|22330.57|22250.57|10
1732103640000|2024-11-20 11:54:00|22335.14|22255.14|22336.55|22256.55|22336.64|22256.64|22335.14|22255.14|10
1732103650000|2024-11-20 11:54:10|22336.91|22256.91|22337.77|22257.77|22337.77|22257.77|22336.09|22256.09|8
1732103660000|2024-11-20 11:54:20|22337.37|22257.37|22337.9|22257.9|22338.28|22258.28|22337.37|22257.37|10
1732103670000|2024-11-20 11:54:30|22338.22|22258.22|22339.85|22259.85|22340.69|22260.69|22338.22|22258.22|10
1732103680000|2024-11-20 11:54:40|22339.42|22259.42|22333.92|22253.92|22339.42|22259.42|22333.92|22253.92|10
1732103690000|2024-11-20 11:54:50|22333.44|22253.44|22329.31|22249.31|22333.44|22253.44|22329.31|22249.31|10
1732103700000|2024-11-20 11:55:00|22329.87|22249.87|22332.22|22252.22|22332.75|22252.75|22328.91|22248.91|10
1732103710000|2024-11-20 11:55:10|22333.14|22253.14|22324.83|22244.83|22333.53|22253.53|22324.83|22244.83|10
1732103720000|2024-11-20 11:55:20|22324.95|22244.95|22323.4|22243.4|22324.97|22244.97|22323.15|22243.15|10
1732103730000|2024-11-20 11:55:30|22323.36|22243.36|22316.56|22236.56|22323.36|22243.36|22316.56|22236.56|10
1732103740000|2024-11-20 11:55:40|22316.85|22236.85|22314.42|22234.42|22316.85|22236.85|22314.42|22234.42|10
1732103750000|2024-11-20 11:55:50|22315.29|22235.29|22314.8|22234.8|22315.29|22235.29|22313.47|22233.47|10
1732103760000|2024-11-20 11:56:00|22313.76|22233.76|22312.14|22232.14|22315.05|22235.05|22312.14|22232.14|10
1732103770000|2024-11-20 11:56:10|22312.09|22232.09|22314.73|22234.73|22314.73|22234.73|22312.09|22232.09|10
1732103780000|2024-11-20 11:56:20|22314.24|22234.24|22312.67|22232.67|22314.54|22234.54|22312.58|22232.58|10
1732103790000|2024-11-20 11:56:30|22312.11|22232.11|22311.03|22231.03|22312.34|22232.34|22311.03|22231.03|9
1732103800000|2024-11-20 11:56:40|22311.44|22231.44|22314.36|22234.36|22314.36|22234.36|22311.43|22231.43|10
1732103810000|2024-11-20 11:56:50|22314.68|22234.68|22316.1|22236.1|22316.34|22236.34|22314.68|22234.68|10
1732103820000|2024-11-20 11:57:00|22316.04|22236.04|22314.92|22234.92|22317.36|22237.36|22314.34|22234.34|10
1732103830000|2024-11-20 11:57:10|22314.23|22234.23|22315.28|22235.28|22315.28|22235.28|22313.65|22233.65|8
1732103840000|2024-11-20 11:57:20|22314.88|22234.88|22317.12|22237.12|22317.12|22237.12|22314.88|22234.88|10
1732103850000|2024-11-20 11:57:30|22316.86|22236.86|22316.79|22236.79|22317.45|22237.45|22315.24|22235.24|10
1732103860000|2024-11-20 11:57:40|22316.83|22236.83|22316.88|22236.88|22317.43|22237.43|22316.81|22236.81|10
1732103870000|2024-11-20 11:57:50|22316.57|22236.57|22314.66|22234.66|22316.94|22236.94|22314.43|22234.43|10
1732103880000|2024-11-20 11:58:00|22314.29|22234.29|22311.5|22231.5|22314.29|22234.29|22311.5|22231.5|10
1732103890000|2024-11-20 11:58:10|22311.16|22231.16|22308.01|22228.01|22311.66|22231.66|22308.01|22228.01|10
1732103900000|2024-11-20 11:58:20|22307.32|22227.32|22307.91|22227.91|22308.58|22228.58|22306.52|22226.52|10
1732103910000|2024-11-20 11:58:30|22307.67|22227.67|22305.72|22225.72|22307.98|22227.98|22305.68|22225.68|10
1732103920000|2024-11-20 11:58:40|22305.94|22225.94|22310.69|22230.69|22310.69|22230.69|22305.48|22225.48|10
1732103930000|2024-11-20 11:58:50|22311.1|22231.1|22314.86|22234.86|22314.86|22234.86|22311.1|22231.1|10
1732103940000|2024-11-20 11:59:00|22314.87|22234.87|22313.94|22233.94|22314.87|22234.87|22313.48|22233.48|10
1732103950000|2024-11-20 11:59:10|22313.72|22233.72|22314.63|22234.63|22314.63|22234.63|22313.43|22233.43|10
1732103960000|2024-11-20 11:59:20|22315.03|22235.03|22315.33|22235.33|22316.87|22236.87|22315.03|22235.03|10
1732103970000|2024-11-20 11:59:30|22314.54|22234.54|22311.65|22231.65|22314.54|22234.54|22311.65|22231.65|10
1732103980000|2024-11-20 11:59:40|22311.45|22231.45|22309.26|22229.26|22311.45|22231.45|22309.13|22229.13|10
1732103990000|2024-11-20 11:59:50|22309.62|22229.62|22306.72|22226.72|22309.62|22229.62|22306.72|22226.72|9
1732104000000|2024-11-20 12:00:00|22306.08|22226.08|22306.11|22226.11|22307.38|22227.38|22305.18|22225.18|10
1732104010000|2024-11-20 12:00:10|22306.33|22226.33|22306.88|22226.88|22307|22227|22305.49|22225.49|10
1732104020000|2024-11-20 12:00:20|22307.06|22227.06|22308.5|22228.5|22310.29|22230.29|22307.06|22227.06|9
1732104030000|2024-11-20 12:00:30|22308.15|22228.15|22308.1|22228.1|22308.15|22228.15|22307.4|22227.4|10
1732104040000|2024-11-20 12:00:40|22308.96|22228.96|22310.2|22230.2|22310.31|22230.31|22308.96|22228.96|10
1732104050000|2024-11-20 12:00:50|22310.42|22230.42|22310.52|22230.52|22312.29|22232.29|22310.42|22230.42|10
1732104060000|2024-11-20 12:01:00|22310.13|22230.13|22311.35|22231.35|22312.24|22232.24|22310|22230|10
1732104070000|2024-11-20 12:01:10|22312.2|22232.2|22312.82|22232.82|22312.82|22232.82|22310.75|22230.75|10
1732104080000|2024-11-20 12:01:20|22313.4|22233.4|22316.83|22236.83|22316.83|22236.83|22313.4|22233.4|10
1732104090000|2024-11-20 12:01:30|22316.86|22236.86|22321.39|22241.39|22321.39|22241.39|22316.71|22236.71|10
1732104100000|2024-11-20 12:01:40|22322.94|22242.94|22319.9|22239.9|22323.67|22243.67|22319.9|22239.9|10
1732104110000|2024-11-20 12:01:50|22319.26|22239.26|22310.83|22230.83|22319.46|22239.46|22310.83|22230.83|10
1732104120000|2024-11-20 12:02:00|22310.3|22230.3|22310.35|22230.35|22311.99|22231.99|22310.3|22230.3|9
1732104130000|2024-11-20 12:02:10|22310.72|22230.72|22311.6|22231.6|22311.85|22231.85|22309.35|22229.35|10
1732104140000|2024-11-20 12:02:20|22311.91|22231.91|22307.69|22227.69|22312.82|22232.82|22307.69|22227.69|10
1732104150000|2024-11-20 12:02:30|22307.17|22227.17|22304.9|22224.9|22308.09|22228.09|22304.11|22224.11|10
1732104160000|2024-11-20 12:02:40|22305.46|22225.46|22307.79|22227.79|22308.09|22228.09|22305.46|22225.46|10
1732104170000|2024-11-20 12:02:50|22307.27|22227.27|22307.01|22227.01|22307.99|22227.99|22306.32|22226.32|10
1732104180000|2024-11-20 12:03:00|22306.05|22226.05|22302.43|22222.43|22307.71|22227.71|22302.43|22222.43|10
1732104190000|2024-11-20 12:03:10|22301.31|22221.31|22303.54|22223.54|22303.54|22223.54|22300.43|22220.43|10
1732104200000|2024-11-20 12:03:20|22303.44|22223.44|22302.48|22222.48|22304.72|22224.72|22302.48|22222.48|10
1732104210000|2024-11-20 12:03:30|22301.89|22221.89|22302.82|22222.82|22302.82|22222.82|22300.33|22220.33|10
1732104220000|2024-11-20 12:03:40|22302.99|22222.99|22302.45|22222.45|22303.69|22223.69|22302.32|22222.32|10
1732104230000|2024-11-20 12:03:50|22302.87|22222.87|22302.86|22222.86|22303.59|22223.59|22302.11|22222.11|10
1732104240000|2024-11-20 12:04:00|22303.1|22223.1|22301.84|22221.84|22304.09|22224.09|22301.74|22221.74|10
1732104250000|2024-11-20 12:04:10|22301.04|22221.04|22298.64|22218.64|22301.04|22221.04|22295.48|22215.48|10
1732104260000|2024-11-20 12:04:20|22299.31|22219.31|22295.7|22215.7|22299.31|22219.31|22295.7|22215.7|10
1732104270000|2024-11-20 12:04:30|22292.72|22212.72|22289.55|22209.55|22293.37|22213.37|22289.32|22209.32|10
1732104280000|2024-11-20 12:04:40|22289.48|22209.48|22284.74|22204.74|22289.48|22209.48|22284.74|22204.74|10
1732104290000|2024-11-20 12:04:50|22283.94|22203.94|22281.57|22201.57|22283.94|22203.94|22281.45|22201.45|10
1732104300000|2024-11-20 12:05:00|22282.37|22202.37|22285.51|22205.51|22285.51|22205.51|22282.29|22202.29|10
1732104310000|2024-11-20 12:05:10|22286.58|22206.58|22286.8|22206.8|22287.67|22207.67|22286.58|22206.58|9
1732104320000|2024-11-20 12:05:20|22286.9|22206.9|22284.81|22204.81|22288.93|22208.93|22284.59|22204.59|9
1732104330000|2024-11-20 12:05:30|22284.76|22204.76|22285.88|22205.88|22286.17|22206.17|22284.35|22204.35|10
1732104340000|2024-11-20 12:05:40|22285.97|22205.97|22284.99|22204.99|22286.07|22206.07|22284.47|22204.47|9
1732104350000|2024-11-20 12:05:50|22285.78|22205.78|22292.98|22212.98|22292.98|22212.98|22285.78|22205.78|10
1732104360000|2024-11-20 12:06:00|22293.69|22213.69|22300.55|22220.55|22300.55|22220.55|22293.69|22213.69|10
1732104370000|2024-11-20 12:06:10|22301.23|22221.23|22301.82|22221.82|22301.82|22221.82|22300.44|22220.44|10
1732104380000|2024-11-20 12:06:20|22300.9|22220.9|22300.5|22220.5|22301.6|22221.6|22300.49|22220.49|9
1732104390000|2024-11-20 12:06:30|22300.15|22220.15|22299.93|22219.93|22300.15|22220.15|22299.03|22219.03|9
1732104400000|2024-11-20 12:06:40|22300.2|22220.2|22302.52|22222.52|22302.52|22222.52|22300.2|22220.2|10
1732104410000|2024-11-20 12:06:50|22302.79|22222.79|22303.2|22223.2|22303.2|22223.2|22301.67|22221.67|9
1732104420000|2024-11-20 12:07:00|22303.4|22223.4|22304.46|22224.46|22305.2|22225.2|22303.4|22223.4|10
1732104430000|2024-11-20 12:07:10|22304.47|22224.47|22305.56|22225.56|22306.37|22226.37|22304.47|22224.47|10
1732104440000|2024-11-20 12:07:20|22305.17|22225.17|22300.42|22220.42|22305.17|22225.17|22300.42|22220.42|10
1732104450000|2024-11-20 12:07:30|22300.45|22220.45|22298.33|22218.33|22302.39|22222.39|22298.33|22218.33|10
1732104460000|2024-11-20 12:07:40|22297.79|22217.79|22298.87|22218.87|22298.87|22218.87|22297.79|22217.79|10
1732104470000|2024-11-20 12:07:50|22299.21|22219.21|22295.99|22215.99|22299.21|22219.21|22295.99|22215.99|10
1732104480000|2024-11-20 12:08:00|22294.32|22214.32|22290.89|22210.89|22294.32|22214.32|22290.68|22210.68|10
1732104490000|2024-11-20 12:08:10|22289.68|22209.68|22276.78|22196.78|22289.68|22209.68|22276.78|22196.78|10
1732104500000|2024-11-20 12:08:20|22276.36|22196.36|22282.71|22202.71|22282.71|22202.71|22275.76|22195.76|10
1732104510000|2024-11-20 12:08:30|22282.43|22202.43|22284.45|22204.45|22285.07|22205.07|22282.43|22202.43|10
1732104520000|2024-11-20 12:08:40|22284.19|22204.19|22283.03|22203.03|22284.8|22204.8|22283.03|22203.03|10
1732104530000|2024-11-20 12:08:50|22282.5|22202.5|22277.14|22197.14|22282.5|22202.5|22277.14|22197.14|10
1732104540000|2024-11-20 12:09:00|22276.02|22196.02|22273.27|22193.27|22276.02|22196.02|22273.27|22193.27|9
1732104550000|2024-11-20 12:09:10|22272.16|22192.16|22266.39|22186.39|22272.16|22192.16|22266.39|22186.39|10
1732104560000|2024-11-20 12:09:20|22265.55|22185.55|22257.04|22177.04|22265.55|22185.55|22257.04|22177.04|10
1732104570000|2024-11-20 12:09:30|22257.03|22177.03|22256.61|22176.61|22257.03|22177.03|22256.25|22176.25|10
1732104580000|2024-11-20 12:09:40|22254.79|22174.79|22252.87|22172.87|22255.78|22175.78|22251.91|22171.91|10
1732104590000|2024-11-20 12:09:50|22252.69|22172.69|22247.35|22167.35|22253.09|22173.09|22246.91|22166.91|10
1732104600000|2024-11-20 12:10:00|22247.34|22167.34|22248.81|22168.81|22248.81|22168.81|22246.83|22166.83|9
1732104610000|2024-11-20 12:10:10|22248.15|22168.15|22241.63|22161.63|22248.15|22168.15|22241.63|22161.63|10
1732104620000|2024-11-20 12:10:20|22241.11|22161.11|22239.61|22159.61|22241.2|22161.2|22239.61|22159.61|10
1732104630000|2024-11-20 12:10:30|22239.4|22159.4|22238.5|22158.5|22239.98|22159.98|22238.5|22158.5|10
1732104640000|2024-11-20 12:10:40|22238.53|22158.53|22233.47|22153.47|22238.53|22158.53|22233.11|22153.11|10
1732104650000|2024-11-20 12:10:50|22232.69|22152.69|22232.65|22152.65|22232.87|22152.87|22231.13|22151.13|10
1732104660000|2024-11-20 12:11:00|22233.18|22153.18|22227.53|22147.53|22233.18|22153.18|22227.53|22147.53|10
1732104670000|2024-11-20 12:11:10|22224.57|22144.57|22219.47|22139.47|22224.84|22144.84|22219.47|22139.47|10
1732104680000|2024-11-20 12:11:20|22219.38|22139.38|22214.91|22134.91|22219.55|22139.55|22214.91|22134.91|9
1732104690000|2024-11-20 12:11:30|22214.36|22134.36|22211.67|22131.67|22214.36|22134.36|22210.88|22130.88|10
1732104700000|2024-11-20 12:11:40|22211.91|22131.91|22211.02|22131.02|22212.9|22132.9|22211.02|22131.02|10
1732104710000|2024-11-20 12:11:50|22210.97|22130.97|22213.43|22133.43|22213.43|22133.43|22210.9|22130.9|10
1732104720000|2024-11-20 12:12:00|22213.33|22133.33|22207.98|22127.98|22213.33|22133.33|22207.98|22127.98|10
1732104730000|2024-11-20 12:12:10|22206.85|22126.85|22208.7|22128.7|22208.7|22128.7|22205.88|22125.88|10
1732104740000|2024-11-20 12:12:20|22209.15|22129.15|22211.9|22131.9|22211.9|22131.9|22208.85|22128.85|10
1732104750000|2024-11-20 12:12:30|22213.37|22133.37|22217.69|22137.69|22217.69|22137.69|22213.37|22133.37|10
1732104760000|2024-11-20 12:12:40|22218.95|22138.95|22222.05|22142.05|22222.16|22142.16|22218.95|22138.95|10
1732104770000|2024-11-20 12:12:50|22221.82|22141.82|22225.71|22145.71|22225.71|22145.71|22221.33|22141.33|10
1732104780000|2024-11-20 12:13:00|22224.96|22144.96|22232.52|22152.52|22232.52|22152.52|22224.95|22144.95|10
1732104790000|2024-11-20 12:13:10|22234.41|22154.41|22243.41|22163.41|22243.41|22163.41|22234.41|22154.41|10
1732104800000|2024-11-20 12:13:20|22244.17|22164.17|22246.59|22166.59|22246.92|22166.92|22243.39|22163.39|10
1732104810000|2024-11-20 12:13:30|22248.74|22168.74|22259.56|22179.56|22259.56|22179.56|22248.74|22168.74|10
1732104820000|2024-11-20 12:13:40|22261.08|22181.08|22272.28|22192.28|22272.28|22192.28|22261.08|22181.08|10
1732104830000|2024-11-20 12:13:50|22272.89|22192.89|22275.91|22195.91|22275.91|22195.91|22272.89|22192.89|10
1732104840000|2024-11-20 12:14:00|22275.98|22195.98|22276.69|22196.69|22277.81|22197.81|22275.63|22195.63|10
1732104850000|2024-11-20 12:14:10|22277.31|22197.31|22271.95|22191.95|22278.74|22198.74|22271.95|22191.95|10
1732104860000|2024-11-20 12:14:20|22271|22191|22268.6|22188.6|22271|22191|22268.6|22188.6|10
1732104870000|2024-11-20 12:14:30|22268.73|22188.73|22272.63|22192.63|22273.54|22193.54|22268.73|22188.73|10
1732104880000|2024-11-20 12:14:40|22272.61|22192.61|22276.2|22196.2|22276.42|22196.42|22272.61|22192.61|10
1732104890000|2024-11-20 12:14:50|22276.57|22196.57|22282.55|22202.55|22282.55|22202.55|22276.57|22196.57|10
1732104900000|2024-11-20 12:15:00|22282.71|22202.71|22281.84|22201.84|22286.24|22206.24|22281.84|22201.84|10
1732104910000|2024-11-20 12:15:10|22281.28|22201.28|22279.62|22199.62|22281.28|22201.28|22278.64|22198.64|10
1732104920000|2024-11-20 12:15:20|22279.21|22199.21|22277.31|22197.31|22280.11|22200.11|22277.31|22197.31|10
1732104930000|2024-11-20 12:15:30|22277.11|22197.11|22274.15|22194.15|22277.11|22197.11|22274.15|22194.15|9
1732104940000|2024-11-20 12:15:40|22274.05|22194.05|22273.03|22193.03|22274.33|22194.33|22272.91|22192.91|10
1732104950000|2024-11-20 12:15:50|22273.37|22193.37|22271.5|22191.5|22273.43|22193.43|22271.33|22191.33|10
1732104960000|2024-11-20 12:16:00|22270.8|22190.8|22272.99|22192.99|22272.99|22192.99|22269.92|22189.92|10
1732104970000|2024-11-20 12:16:10|22272.92|22192.92|22267.39|22187.39|22272.92|22192.92|22267.28|22187.28|10
1732104980000|2024-11-20 12:16:20|22268.05|22188.05|22263.34|22183.34|22268.29|22188.29|22263.21|22183.21|10
1732104990000|2024-11-20 12:16:30|22263.77|22183.77|22266.53|22186.53|22266.73|22186.73|22263.77|22183.77|10
1732105000000|2024-11-20 12:16:40|22268.23|22188.23|22270.14|22190.14|22271|22191|22268.23|22188.23|10
1732105010000|2024-11-20 12:16:50|22269.93|22189.93|22266.12|22186.12|22269.93|22189.93|22265.93|22185.93|9
1732105020000|2024-11-20 12:17:00|22267.06|22187.06|22264.16|22184.16|22267.79|22187.79|22263.64|22183.64|10
1732105030000|2024-11-20 12:17:10|22264.07|22184.07|22261.4|22181.4|22264.49|22184.49|22261.4|22181.4|10
1732105040000|2024-11-20 12:17:20|22261.6|22181.6|22258.54|22178.54|22261.76|22181.76|22258.46|22178.46|10
1732105050000|2024-11-20 12:17:30|22258.63|22178.63|22256.6|22176.6|22258.63|22178.63|22251.44|22171.44|10
1732105060000|2024-11-20 12:17:40|22257.56|22177.56|22259.23|22179.23|22259.23|22179.23|22256.22|22176.22|9
1732105070000|2024-11-20 12:17:50|22260.11|22180.11|22262.48|22182.48|22262.48|22182.48|22258.3|22178.3|10
1732105080000|2024-11-20 12:18:00|22261.72|22181.72|22259.92|22179.92|22261.72|22181.72|22258.12|22178.12|10
1732105090000|2024-11-20 12:18:10|22259.6|22179.6|22260.39|22180.39|22260.75|22180.75|22258.72|22178.72|10
1732105100000|2024-11-20 12:18:20|22260.97|22180.97|22260.74|22180.74|22262.66|22182.66|22260.74|22180.74|10
1732105110000|2024-11-20 12:18:30|22260.2|22180.2|22252.89|22172.89|22260.2|22180.2|22252.05|22172.05|10
1732105120000|2024-11-20 12:18:40|22252.64|22172.64|22251.02|22171.02|22252.64|22172.64|22250.92|22170.92|10
1732105130000|2024-11-20 12:18:50|22250.29|22170.29|22251.34|22171.34|22251.97|22171.97|22249.94|22169.94|10
1732105140000|2024-11-20 12:19:00|22251.96|22171.96|22248.85|22168.85|22252.71|22172.71|22248.85|22168.85|10
1732105150000|2024-11-20 12:19:10|22247.71|22167.71|22248.69|22168.69|22248.69|22168.69|22246.52|22166.52|10
1732105160000|2024-11-20 12:19:20|22247.42|22167.42|22253.57|22173.57|22254.42|22174.42|22247.31|22167.31|10
1732105170000|2024-11-20 12:19:30|22252.58|22172.58|22252.15|22172.15|22253.53|22173.53|22250.9|22170.9|10
1732105180000|2024-11-20 12:19:40|22251.83|22171.83|22257.7|22177.7|22257.7|22177.7|22251.63|22171.63|10
1732105190000|2024-11-20 12:19:50|22258.05|22178.05|22259.21|22179.21|22259.68|22179.68|22256.12|22176.12|10
1732105200000|2024-11-20 12:20:00|22259.38|22179.38|22261.67|22181.67|22262.62|22182.62|22259.38|22179.38|10
1732105210000|2024-11-20 12:20:10|22262.41|22182.41|22262.61|22182.61|22263.6|22183.6|22261.52|22181.52|10
1732105220000|2024-11-20 12:20:20|22262.02|22182.02|22266.15|22186.15|22266.15|22186.15|22261.53|22181.53|10
1732105230000|2024-11-20 12:20:30|22266.58|22186.58|22265.64|22185.64|22266.6|22186.6|22265.18|22185.18|10
1732105240000|2024-11-20 12:20:40|22265.65|22185.65|22263.43|22183.43|22265.65|22185.65|22263.43|22183.43|10
1732105250000|2024-11-20 12:20:50|22263.3|22183.3|22260.09|22180.09|22263.3|22183.3|22259.89|22179.89|10
1732105260000|2024-11-20 12:21:00|22260.66|22180.66|22251.22|22171.22|22260.84|22180.84|22251.22|22171.22|10
1732105270000|2024-11-20 12:21:10|22251.85|22171.85|22256.28|22176.28|22256.28|22176.28|22251.85|22171.85|10
1732105280000|2024-11-20 12:21:20|22256.18|22176.18|22251.62|22171.62|22256.18|22176.18|22251.62|22171.62|10
1732105290000|2024-11-20 12:21:30|22252.62|22172.62|22253.6|22173.6|22255.24|22175.24|22252.62|22172.62|10
1732105300000|2024-11-20 12:21:40|22252.94|22172.94|22250.66|22170.66|22252.94|22172.94|22250.48|22170.48|10
1732105310000|2024-11-20 12:21:50|22250.71|22170.71|22250.83|22170.83|22251.69|22171.69|22250.47|22170.47|10
1732105320000|2024-11-20 12:22:00|22250.75|22170.75|22248.7|22168.7|22250.75|22170.75|22247.97|22167.97|10
1732105330000|2024-11-20 12:22:10|22248.96|22168.96|22251.19|22171.19|22251.54|22171.54|22248.49|22168.49|10
1732105340000|2024-11-20 12:22:20|22251.07|22171.07|22257.05|22177.05|22257.05|22177.05|22251.07|22171.07|10
1732105350000|2024-11-20 12:22:30|22258.09|22178.09|22257.07|22177.07|22258.77|22178.77|22257.07|22177.07|10
1732105360000|2024-11-20 12:22:40|22257.1|22177.1|22256.49|22176.49|22257.84|22177.84|22256.49|22176.49|10
1732105370000|2024-11-20 12:22:50|22257.35|22177.35|22259.57|22179.57|22259.57|22179.57|22257.35|22177.35|10
1732105380000|2024-11-20 12:23:00|22259.81|22179.81|22259.45|22179.45|22261.3|22181.3|22259.45|22179.45|10
1732105390000|2024-11-20 12:23:10|22259.12|22179.12|22264.63|22184.63|22264.63|22184.63|22258.36|22178.36|10
1732105400000|2024-11-20 12:23:20|22265.48|22185.48|22267.43|22187.43|22267.75|22187.75|22265.41|22185.41|10
1732105410000|2024-11-20 12:23:30|22268.66|22188.66|22264.05|22184.05|22268.66|22188.66|22264.05|22184.05|10
1732105420000|2024-11-20 12:23:40|22264.16|22184.16|22262.64|22182.64|22264.16|22184.16|22262.36|22182.36|10
1732105430000|2024-11-20 12:23:50|22262.36|22182.36|22261.5|22181.5|22262.36|22182.36|22260.93|22180.93|10
1732105440000|2024-11-20 12:24:00|22261.48|22181.48|22264.87|22184.87|22264.87|22184.87|22261.43|22181.43|10
1732105450000|2024-11-20 12:24:10|22266.07|22186.07|22268.79|22188.79|22268.8|22188.8|22265.78|22185.78|10
1732105460000|2024-11-20 12:24:20|22269.46|22189.46|22270.92|22190.92|22271.57|22191.57|22269.46|22189.46|10
1732105470000|2024-11-20 12:24:30|22269.94|22189.94|22271.86|22191.86|22271.87|22191.87|22269.94|22189.94|10
1732105480000|2024-11-20 12:24:40|22271.99|22191.99|22276.54|22196.54|22276.54|22196.54|22271.41|22191.41|10
1732105490000|2024-11-20 12:24:50|22276.09|22196.09|22275.48|22195.48|22276.15|22196.15|22274.86|22194.86|10
1732105500000|2024-11-20 12:25:00|22275.42|22195.42|22274.75|22194.75|22276.27|22196.27|22274.66|22194.66|10
1732105510000|2024-11-20 12:25:10|22274.54|22194.54|22270.15|22190.15|22274.81|22194.81|22270.15|22190.15|10
1732105520000|2024-11-20 12:25:20|22270.31|22190.31|22268.95|22188.95|22270.31|22190.31|22268.26|22188.26|10
1732105530000|2024-11-20 12:25:30|22269.69|22189.69|22272.86|22192.86|22272.86|22192.86|22269.65|22189.65|10
1732105540000|2024-11-20 12:25:40|22272.39|22192.39|22276.28|22196.28|22276.28|22196.28|22270.98|22190.98|9
1732105550000|2024-11-20 12:25:50|22275.7|22195.7|22277.32|22197.32|22277.32|22197.32|22275.05|22195.05|10
1732105560000|2024-11-20 12:26:00|22278.66|22198.66|22279.11|22199.11|22279.89|22199.89|22278.66|22198.66|10
1732105570000|2024-11-20 12:26:10|22279.13|22199.13|22277.79|22197.79|22279.13|22199.13|22276.84|22196.84|10
1732105580000|2024-11-20 12:26:20|22278.2|22198.2|22281.71|22201.71|22281.71|22201.71|22278.2|22198.2|10
1732105590000|2024-11-20 12:26:30|22282.28|22202.28|22283.73|22203.73|22283.83|22203.83|22282.28|22202.28|10
1732105600000|2024-11-20 12:26:40|22283.9|22203.9|22278.82|22198.82|22283.9|22203.9|22278.82|22198.82|10
1732105610000|2024-11-20 12:26:50|22279.06|22199.06|22279.45|22199.45|22280.15|22200.15|22278.45|22198.45|10
1732105620000|2024-11-20 12:27:00|22279.6|22199.6|22278.63|22198.63|22279.69|22199.69|22278.6|22198.6|10
1732105630000|2024-11-20 12:27:10|22278.85|22198.85|22275.25|22195.25|22279.08|22199.08|22275.25|22195.25|9
1732105640000|2024-11-20 12:27:20|22274.9|22194.9|22276.88|22196.88|22276.88|22196.88|22274.62|22194.62|10
1732105650000|2024-11-20 12:27:30|22277.73|22197.73|22280.46|22200.46|22280.86|22200.86|22277.02|22197.02|10
1732105660000|2024-11-20 12:27:40|22280.28|22200.28|22283.3|22203.3|22283.3|22203.3|22279.93|22199.93|10
1732105670000|2024-11-20 12:27:50|22283.33|22203.33|22290.11|22210.11|22290.11|22210.11|22283.33|22203.33|10
1732105680000|2024-11-20 12:28:00|22290.96|22210.96|22292.49|22212.49|22292.49|22212.49|22289.67|22209.67|10
1732105690000|2024-11-20 12:28:10|22293.22|22213.22|22294.85|22214.85|22294.85|22214.85|22290.88|22210.88|10
1732105700000|2024-11-20 12:28:20|22294.64|22214.64|22293.72|22213.72|22295.53|22215.53|22293.72|22213.72|9
1732105710000|2024-11-20 12:28:30|22293.57|22213.57|22297.29|22217.29|22297.29|22217.29|22293.57|22213.57|10
1732105720000|2024-11-20 12:28:40|22297.43|22217.43|22298.88|22218.88|22300.63|22220.63|22297.43|22217.43|10
1732105730000|2024-11-20 12:28:50|22298.93|22218.93|22299.52|22219.52|22299.74|22219.74|22298.93|22218.93|10
1732105740000|2024-11-20 12:29:00|22299.31|22219.31|22296.95|22216.95|22299.57|22219.57|22296.95|22216.95|10
1732105750000|2024-11-20 12:29:10|22296.69|22216.69|22294.75|22214.75|22296.73|22216.73|22294.75|22214.75|10
1732105760000|2024-11-20 12:29:20|22294.83|22214.83|22295.14|22215.14|22295.14|22215.14|22293.95|22213.95|10
1732105770000|2024-11-20 12:29:30|22295.16|22215.16|22298.92|22218.92|22298.92|22218.92|22294.83|22214.83|10
1732105780000|2024-11-20 12:29:40|22298.42|22218.42|22298.96|22218.96|22299.03|22219.03|22297.53|22217.53|10
1732105790000|2024-11-20 12:29:50|22298.32|22218.32|22293.27|22213.27|22298.35|22218.35|22293.27|22213.27|10
1732105800000|2024-11-20 12:30:00|22292.75|22212.75|22285.84|22205.84|22292.75|22212.75|22284.44|22204.44|10
1732105810000|2024-11-20 12:30:10|22284.57|22204.57|22280.67|22200.67|22284.57|22204.57|22280.31|22200.31|10
1732105820000|2024-11-20 12:30:20|22281.09|22201.09|22281.34|22201.34|22281.34|22201.34|22279.65|22199.65|10
1732105830000|2024-11-20 12:30:30|22282.3|22202.3|22288.95|22208.95|22288.95|22208.95|22282.19|22202.19|10
1732105840000|2024-11-20 12:30:40|22289.54|22209.54|22296.46|22216.46|22297.36|22217.36|22289.54|22209.54|10
1732105850000|2024-11-20 12:30:50|22296.76|22216.76|22300.72|22220.72|22301.88|22221.88|22296.76|22216.76|10
1732105860000|2024-11-20 12:31:00|22301.95|22221.95|22299.25|22219.25|22302.43|22222.43|22299.25|22219.25|10
1732105870000|2024-11-20 12:31:10|22298.25|22218.25|22299.6|22219.6|22300.69|22220.69|22298.25|22218.25|10
1732105880000|2024-11-20 12:31:20|22300.89|22220.89|22306.37|22226.37|22306.37|22226.37|22300.89|22220.89|10
1732105890000|2024-11-20 12:31:30|22306.79|22226.79|22308.7|22228.7|22308.7|22228.7|22305.53|22225.53|10
1732105900000|2024-11-20 12:31:40|22309.02|22229.02|22314.94|22234.94|22314.94|22234.94|22309.02|22229.02|10
1732105910000|2024-11-20 12:31:50|22315.18|22235.18|22308.08|22228.08|22315.18|22235.18|22307.37|22227.37|10
1732105920000|2024-11-20 12:32:00|22307.47|22227.47|22308.93|22228.93|22310.11|22230.11|22306.96|22226.96|10
1732105930000|2024-11-20 12:32:10|22307.93|22227.93|22295.63|22215.63|22307.93|22227.93|22295.63|22215.63|10
1732105940000|2024-11-20 12:32:20|22293.79|22213.79|22287.35|22207.35|22293.79|22213.79|22286.23|22206.23|10
1732105950000|2024-11-20 12:32:30|22287.66|22207.66|22286.34|22206.34|22287.66|22207.66|22286.08|22206.08|10
1732105960000|2024-11-20 12:32:40|22286.87|22206.87|22288.64|22208.64|22289.32|22209.32|22286.29|22206.29|10
1732105970000|2024-11-20 12:32:50|22288.78|22208.78|22286.19|22206.19|22289.33|22209.33|22285.66|22205.66|10
1732105980000|2024-11-20 12:33:00|22285.62|22205.62|22283.37|22203.37|22285.62|22205.62|22283.37|22203.37|10
1732105990000|2024-11-20 12:33:10|22282.39|22202.39|22271.49|22191.49|22282.39|22202.39|22271.49|22191.49|10
1732106000000|2024-11-20 12:33:20|22270.92|22190.92|22264.62|22184.62|22270.92|22190.92|22264.29|22184.29|10
1732106010000|2024-11-20 12:33:30|22261.69|22181.69|22260.64|22180.64|22261.69|22181.69|22260.02|22180.02|10
1732106020000|2024-11-20 12:33:40|22260.44|22180.44|22254.18|22174.18|22260.44|22180.44|22254.18|22174.18|10
1732106030000|2024-11-20 12:33:50|22253.53|22173.53|22250.68|22170.68|22253.53|22173.53|22250.44|22170.44|10
1732106040000|2024-11-20 12:34:00|22250.72|22170.72|22246.27|22166.27|22251.28|22171.28|22246.27|22166.27|10
1732106050000|2024-11-20 12:34:10|22245.94|22165.94|22237.02|22157.02|22245.94|22165.94|22237.02|22157.02|10
1732106060000|2024-11-20 12:34:20|22235.39|22155.39|22236.92|22156.92|22237.28|22157.28|22233.85|22153.85|10
1732106070000|2024-11-20 12:34:30|22236.3|22156.3|22236.97|22156.97|22237.7|22157.7|22236.3|22156.3|10
1732106080000|2024-11-20 12:34:40|22237.32|22157.32|22240.58|22160.58|22240.58|22160.58|22237.32|22157.32|10
1732106090000|2024-11-20 12:34:50|22242.08|22162.08|22243.83|22163.83|22243.83|22163.83|22242.08|22162.08|10
1732106100000|2024-11-20 12:35:00|22243.52|22163.52|22247.57|22167.57|22247.57|22167.57|22241.87|22161.87|10
1732106110000|2024-11-20 12:35:10|22248.38|22168.38|22253.57|22173.57|22253.57|22173.57|22248.38|22168.38|10
1732106120000|2024-11-20 12:35:20|22254.4|22174.4|22264.77|22184.77|22264.77|22184.77|22254.4|22174.4|10
1732106130000|2024-11-20 12:35:30|22265.48|22185.48|22268.93|22188.93|22269.41|22189.41|22265.48|22185.48|10
1732106140000|2024-11-20 12:35:40|22268.68|22188.68|22267.31|22187.31|22269.34|22189.34|22266.87|22186.87|10
1732106150000|2024-11-20 12:35:50|22267.51|22187.51|22266.43|22186.43|22269.59|22189.59|22266.43|22186.43|10
1732106160000|2024-11-20 12:36:00|22267.36|22187.36|22269.05|22189.05|22269.14|22189.14|22266.99|22186.99|10
1732106170000|2024-11-20 12:36:10|22268.28|22188.28|22267.5|22187.5|22268.28|22188.28|22264.84|22184.84|10
1732106180000|2024-11-20 12:36:20|22267.63|22187.63|22265.78|22185.78|22267.63|22187.63|22264.3|22184.3|10
1732106190000|2024-11-20 12:36:30|22265.74|22185.74|22261.31|22181.31|22265.74|22185.74|22261.31|22181.31|10
1732106200000|2024-11-20 12:36:40|22261.42|22181.42|22257.76|22177.76|22261.71|22181.71|22256.63|22176.63|10
1732106210000|2024-11-20 12:36:50|22258.43|22178.43|22265.26|22185.26|22265.5|22185.5|22258.43|22178.43|10
1732106220000|2024-11-20 12:37:00|22265.67|22185.67|22263.76|22183.76|22265.67|22185.67|22263.75|22183.75|10
1732106230000|2024-11-20 12:37:10|22264.49|22184.49|22268.2|22188.2|22269.52|22189.52|22264.49|22184.49|10
1732106240000|2024-11-20 12:37:20|22266.87|22186.87|22267.57|22187.57|22268.29|22188.29|22266.57|22186.57|10
1732106250000|2024-11-20 12:37:30|22267.65|22187.65|22267.09|22187.09|22267.99|22187.99|22267.09|22187.09|10
1732106260000|2024-11-20 12:37:40|22266.96|22186.96|22265.29|22185.29|22266.96|22186.96|22265.29|22185.29|10
1732106270000|2024-11-20 12:37:50|22265.1|22185.1|22275.59|22195.59|22275.59|22195.59|22265.1|22185.1|10
1732106280000|2024-11-20 12:38:00|22276.33|22196.33|22274.29|22194.29|22276.33|22196.33|22274.29|22194.29|10
1732106290000|2024-11-20 12:38:10|22274.35|22194.35|22278.12|22198.12|22278.42|22198.42|22274.35|22194.35|10
1732106300000|2024-11-20 12:38:20|22278.58|22198.58|22278.89|22198.89|22280.17|22200.17|22278.46|22198.46|10
1732106310000|2024-11-20 12:38:30|22278.47|22198.47|22278.88|22198.88|22278.88|22198.88|22273.98|22193.98|10
1732106320000|2024-11-20 12:38:40|22278.7|22198.7|22274.45|22194.45|22278.79|22198.79|22274.45|22194.45|10
1732106330000|2024-11-20 12:38:50|22274.31|22194.31|22275.09|22195.09|22275.85|22195.85|22274.31|22194.31|10
1732106340000|2024-11-20 12:39:00|22275.53|22195.53|22277.59|22197.59|22277.59|22197.59|22275.53|22195.53|10
1732106350000|2024-11-20 12:39:10|22277.58|22197.58|22277.99|22197.99|22277.99|22197.99|22275.9|22195.9|10
1732106360000|2024-11-20 12:39:20|22278|22198|22282.59|22202.59|22282.59|22202.59|22277.98|22197.98|10
1732106370000|2024-11-20 12:39:30|22282.53|22202.53|22280.71|22200.71|22282.81|22202.81|22280.65|22200.65|10
1732106380000|2024-11-20 12:39:40|22281.14|22201.14|22285.31|22205.31|22285.31|22205.31|22281.14|22201.14|9
1732106390000|2024-11-20 12:39:50|22286.22|22206.22|22284.65|22204.65|22288.15|22208.15|22284.65|22204.65|10
1732106400000|2024-11-20 12:40:00|22284.87|22204.87|22283.06|22203.06|22284.87|22204.87|22282.41|22202.41|10
1732106410000|2024-11-20 12:40:10|22283.91|22203.91|22282.18|22202.18|22283.91|22203.91|22281.57|22201.57|9
1732106420000|2024-11-20 12:40:20|22282.72|22202.72|22283.23|22203.23|22284.3|22204.3|22281.59|22201.59|10
1732106430000|2024-11-20 12:40:30|22282.29|22202.29|22279.21|22199.21|22282.29|22202.29|22278.84|22198.84|9
1732106440000|2024-11-20 12:40:40|22279.58|22199.58|22277.89|22197.89|22279.58|22199.58|22277.83|22197.83|10
1732106450000|2024-11-20 12:40:50|22277.92|22197.92|22273.51|22193.51|22278.36|22198.36|22273.51|22193.51|10
1732106460000|2024-11-20 12:41:00|22272.21|22192.21|22272.27|22192.27|22272.42|22192.42|22271.7|22191.7|10
1732106470000|2024-11-20 12:41:10|22272.07|22192.07|22273.28|22193.28|22274.38|22194.38|22271.15|22191.15|10
1732106480000|2024-11-20 12:41:20|22273.31|22193.31|22274.64|22194.64|22274.64|22194.64|22272.84|22192.84|10
1732106490000|2024-11-20 12:41:30|22274.5|22194.5|22275.79|22195.79|22277.4|22197.4|22274.5|22194.5|10
1732106500000|2024-11-20 12:41:40|22275.71|22195.71|22273.69|22193.69|22275.71|22195.71|22273.68|22193.68|10
1732106510000|2024-11-20 12:41:50|22273.51|22193.51|22262.58|22182.58|22273.51|22193.51|22262.58|22182.58|10
1732106520000|2024-11-20 12:42:00|22260.83|22180.83|22263.45|22183.45|22264.34|22184.34|22260.83|22180.83|9
1732106530000|2024-11-20 12:42:10|22263.52|22183.52|22258.29|22178.29|22263.97|22183.97|22258.29|22178.29|10
1732106540000|2024-11-20 12:42:20|22258.15|22178.15|22258.76|22178.76|22258.76|22178.76|22257.05|22177.05|10
1732106550000|2024-11-20 12:42:30|22258.75|22178.75|22262.58|22182.58|22263.77|22183.77|22258.75|22178.75|10
1732106560000|2024-11-20 12:42:40|22262.4|22182.4|22258.39|22178.39|22262.61|22182.61|22258.39|22178.39|10
1732106570000|2024-11-20 12:42:50|22258.5|22178.5|22259.4|22179.4|22260.74|22180.74|22258.06|22178.06|10
1732106580000|2024-11-20 12:43:00|22259.02|22179.02|22254.99|22174.99|22259.02|22179.02|22254.99|22174.99|10
1732106590000|2024-11-20 12:43:10|22254.48|22174.48|22254.05|22174.05|22254.56|22174.56|22254.05|22174.05|10
1732106600000|2024-11-20 12:43:20|22253.44|22173.44|22253.14|22173.14|22253.75|22173.75|22252.27|22172.27|10
1732106610000|2024-11-20 12:43:30|22252.85|22172.85|22256.03|22176.03|22256.03|22176.03|22252.46|22172.46|10
1732106620000|2024-11-20 12:43:40|22255.26|22175.26|22260.05|22180.05|22261.74|22181.74|22255.26|22175.26|10
1732106630000|2024-11-20 12:43:50|22260.01|22180.01|22261.12|22181.12|22261.12|22181.12|22259.61|22179.61|10
1732106640000|2024-11-20 12:44:00|22261.34|22181.34|22258.45|22178.45|22262.21|22182.21|22258.45|22178.45|10
1732106650000|2024-11-20 12:44:10|22258.16|22178.16|22256.35|22176.35|22258.16|22178.16|22256.35|22176.35|9
1732106660000|2024-11-20 12:44:20|22256.21|22176.21|22255.32|22175.32|22256.45|22176.45|22255.32|22175.32|9
1732106670000|2024-11-20 12:44:30|22254.9|22174.9|22253.29|22173.29|22254.9|22174.9|22252.78|22172.78|10
1732106680000|2024-11-20 12:44:40|22253.18|22173.18|22255.77|22175.77|22256.27|22176.27|22252.85|22172.85|10
1732106690000|2024-11-20 12:44:50|22256.09|22176.09|22256.18|22176.18|22256.54|22176.54|22255.71|22175.71|9
1732106700000|2024-11-20 12:45:00|22256.08|22176.08|22251.54|22171.54|22256.12|22176.12|22251.54|22171.54|10
1732106710000|2024-11-20 12:45:10|22251.43|22171.43|22241.97|22161.97|22251.45|22171.45|22241.62|22161.62|10
1732106720000|2024-11-20 12:45:20|22240.81|22160.81|22236.73|22156.73|22240.81|22160.81|22236.73|22156.73|10
1732106730000|2024-11-20 12:45:30|22236.3|22156.3|22227.39|22147.39|22236.3|22156.3|22227.39|22147.39|10
1732106740000|2024-11-20 12:45:40|22227.05|22147.05|22222.95|22142.95|22227.48|22147.48|22222.95|22142.95|10
1732106750000|2024-11-20 12:45:50|22220.27|22140.27|22215.61|22135.61|22220.27|22140.27|22215.06|22135.06|10
1732106760000|2024-11-20 12:46:00|22214.6|22134.6|22216.08|22136.08|22216.29|22136.29|22213.8|22133.8|10
1732106770000|2024-11-20 12:46:10|22215.86|22135.86|22211.99|22131.99|22216.96|22136.96|22211.58|22131.58|10
1732106780000|2024-11-20 12:46:20|22211.56|22131.56|22205.37|22125.37|22211.67|22131.67|22205.37|22125.37|10
1732106790000|2024-11-20 12:46:30|22207.33|22127.33|22211.05|22131.05|22211.9|22131.9|22207.33|22127.33|10
1732106800000|2024-11-20 12:46:40|22211.44|22131.44|22212.11|22132.11|22212.8|22132.8|22210.99|22130.99|10
1732106810000|2024-11-20 12:46:50|22211.94|22131.94|22210.57|22130.57|22212.19|22132.19|22210.35|22130.35|10
1732106820000|2024-11-20 12:47:00|22210.56|22130.56|22205.77|22125.77|22211.22|22131.22|22205.77|22125.77|10
1732106830000|2024-11-20 12:47:10|22206.45|22126.45|22199.63|22119.63|22206.54|22126.54|22199.63|22119.63|10
1732106840000|2024-11-20 12:47:20|22199.99|22119.99|22196.28|22116.28|22201.76|22121.76|22196.28|22116.28|10
1732106850000|2024-11-20 12:47:30|22196.01|22116.01|22199.27|22119.27|22200.97|22120.97|22196.01|22116.01|10
1732106860000|2024-11-20 12:47:40|22199.6|22119.6|22203.35|22123.35|22203.35|22123.35|22199.6|22119.6|9
1732106870000|2024-11-20 12:47:50|22203.6|22123.6|22205.36|22125.36|22205.36|22125.36|22203.21|22123.21|10
1732106880000|2024-11-20 12:48:00|22204.67|22124.67|22204.42|22124.42|22205.15|22125.15|22203.01|22123.01|10
1732106890000|2024-11-20 12:48:10|22203.76|22123.76|22203.94|22123.94|22204.46|22124.46|22203.19|22123.19|10
1732106900000|2024-11-20 12:48:20|22203.82|22123.82|22202.23|22122.23|22204.42|22124.42|22202.23|22122.23|10
1732106910000|2024-11-20 12:48:30|22202.63|22122.63|22200.89|22120.89|22202.63|22122.63|22199.85|22119.85|10
1732106920000|2024-11-20 12:48:40|22199.97|22119.97|22200.23|22120.23|22200.24|22120.24|22199.21|22119.21|9
1732106930000|2024-11-20 12:48:50|22200.11|22120.11|22197.73|22117.73|22201.02|22121.02|22197.69|22117.69|9
1732106940000|2024-11-20 12:49:00|22196.99|22116.99|22189.73|22109.73|22196.99|22116.99|22189.72|22109.72|10
1732106950000|2024-11-20 12:49:10|22190.36|22110.36|22184.5|22104.5|22190.36|22110.36|22184.5|22104.5|10
1732106960000|2024-11-20 12:49:20|22184.13|22104.13|22172.64|22092.64|22186.35|22106.35|22172.56|22092.56|10
1732106970000|2024-11-20 12:49:30|22172.7|22092.7|22170.9|22090.9|22173.22|22093.22|22170.9|22090.9|9
1732106980000|2024-11-20 12:49:40|22170.3|22090.3|22173.58|22093.58|22173.58|22093.58|22169.8|22089.8|10
1732106990000|2024-11-20 12:49:50|22173.56|22093.56|22171.05|22091.05|22173.67|22093.67|22170.88|22090.88|10
1732107000000|2024-11-20 12:50:00|22170.81|22090.81|22165.74|22085.74|22171.29|22091.29|22165.74|22085.74|10
1732107010000|2024-11-20 12:50:10|22164.58|22084.58|22153.79|22073.79|22164.76|22084.76|22153.79|22073.79|10
1732107020000|2024-11-20 12:50:20|22152.98|22072.98|22153.75|22073.75|22154.13|22074.13|22152.11|22072.11|10
1732107030000|2024-11-20 12:50:30|22152.92|22072.92|22149.97|22069.97|22153.18|22073.18|22149.97|22069.97|10
1732107040000|2024-11-20 12:50:40|22149.15|22069.15|22150.61|22070.61|22151.58|22071.58|22149|22069|10
1732107050000|2024-11-20 12:50:50|22150.03|22070.03|22144.71|22064.71|22150.03|22070.03|22144.61|22064.61|10
1732107060000|2024-11-20 12:51:00|22145.15|22065.15|22151.02|22071.02|22151.02|22071.02|22145.01|22065.01|10
1732107070000|2024-11-20 12:51:10|22151.6|22071.6|22154.71|22074.71|22154.97|22074.97|22150.58|22070.58|10
1732107080000|2024-11-20 12:51:20|22155.56|22075.56|22157.55|22077.55|22158.58|22078.58|22155.25|22075.25|10
1732107090000|2024-11-20 12:51:30|22159.12|22079.12|22158.73|22078.73|22160.2|22080.2|22157|22077|10
1732107100000|2024-11-20 12:51:40|22155.88|22075.88|22165.49|22085.49|22173.43|22093.43|22155.88|22075.88|10
1732107110000|2024-11-20 12:51:50|22165.88|22085.88|22170.08|22090.08|22170.28|22090.28|22165.88|22085.88|10
1732107120000|2024-11-20 12:52:00|22169.94|22089.94|22178.11|22098.11|22178.11|22098.11|22169.94|22089.94|10
1732107130000|2024-11-20 12:52:10|22179.04|22099.04|22183.8|22103.8|22183.8|22103.8|22178.84|22098.84|10
1732107140000|2024-11-20 12:52:20|22183.96|22103.96|22183.89|22103.89|22184.43|22104.43|22182.52|22102.52|10
1732107150000|2024-11-20 12:52:30|22183.54|22103.54|22185.15|22105.15|22185.15|22105.15|22182.62|22102.62|10
1732107160000|2024-11-20 12:52:40|22185.95|22105.95|22188.43|22108.43|22188.43|22108.43|22185.95|22105.95|10
1732107170000|2024-11-20 12:52:50|22188.69|22108.69|22192.38|22112.38|22192.66|22112.66|22188.69|22108.69|10
1732107180000|2024-11-20 12:53:00|22193.19|22113.19|22194.07|22114.07|22194.17|22114.17|22190.76|22110.76|10
1732107190000|2024-11-20 12:53:10|22194.25|22114.25|22195.98|22115.98|22196.91|22116.91|22194.25|22114.25|10
1732107200000|2024-11-20 12:53:20|22196.06|22116.06|22200.11|22120.11|22200.11|22120.11|22196.06|22116.06|10
1732107210000|2024-11-20 12:53:30|22201.08|22121.08|22218.23|22138.23|22218.23|22138.23|22201.08|22121.08|10
1732107220000|2024-11-20 12:53:40|22218.36|22138.36|22217.69|22137.69|22218.36|22138.36|22217.48|22137.48|10
1732107230000|2024-11-20 12:53:50|22218.6|22138.6|22223.3|22143.3|22223.3|22143.3|22218.6|22138.6|10
1732107240000|2024-11-20 12:54:00|22223.84|22143.84|22229.4|22149.4|22229.4|22149.4|22223.28|22143.28|9
1732107250000|2024-11-20 12:54:10|22229.43|22149.43|22229.42|22149.42|22231.56|22151.56|22229.42|22149.42|10
1732107260000|2024-11-20 12:54:20|22227.9|22147.9|22226.54|22146.54|22227.9|22147.9|22226.29|22146.29|10
1732107270000|2024-11-20 12:54:30|22226.8|22146.8|22226.06|22146.06|22227.02|22147.02|22225.77|22145.77|10
1732107280000|2024-11-20 12:54:40|22226.36|22146.36|22226.27|22146.27|22226.36|22146.36|22224.92|22144.92|9
1732107290000|2024-11-20 12:54:50|22226.4|22146.4|22227.44|22147.44|22227.44|22147.44|22225.46|22145.46|10
1732107300000|2024-11-20 12:55:00|22229.11|22149.11|22234.58|22154.58|22234.87|22154.87|22229.11|22149.11|10
1732107310000|2024-11-20 12:55:10|22234.8|22154.8|22237.79|22157.79|22237.79|22157.79|22234.33|22154.33|10
1732107320000|2024-11-20 12:55:20|22238.47|22158.47|22242.11|22162.11|22242.12|22162.12|22238.47|22158.47|10
1732107330000|2024-11-20 12:55:30|22242.61|22162.61|22242.41|22162.41|22244.24|22164.24|22241.43|22161.43|10
1732107340000|2024-11-20 12:55:40|22242.87|22162.87|22234.37|22154.37|22242.87|22162.87|22234.37|22154.37|10
1732107350000|2024-11-20 12:55:50|22234.2|22154.2|22228.41|22148.41|22234.2|22154.2|22228.41|22148.41|9
1732107360000|2024-11-20 12:56:00|22228.6|22148.6|22232.72|22152.72|22232.72|22152.72|22228.6|22148.6|10
1732107370000|2024-11-20 12:56:10|22232.88|22152.88|22230.34|22150.34|22233.6|22153.6|22230.34|22150.34|10
1732107380000|2024-11-20 12:56:20|22231.09|22151.09|22231.19|22151.19|22232.15|22152.15|22230.57|22150.57|10
1732107390000|2024-11-20 12:56:30|22231.46|22151.46|22237.93|22157.93|22237.93|22157.93|22231.46|22151.46|10
1732107400000|2024-11-20 12:56:40|22239.55|22159.55|22239.79|22159.79|22240.51|22160.51|22239.22|22159.22|10
1732107410000|2024-11-20 12:56:50|22240.05|22160.05|22241.42|22161.42|22241.42|22161.42|22239.79|22159.79|10
1732107420000|2024-11-20 12:57:00|22242.05|22162.05|22243.06|22163.06|22243.24|22163.24|22242.05|22162.05|10
1732107430000|2024-11-20 12:57:10|22242.93|22162.93|22242.02|22162.02|22243.27|22163.27|22241.46|22161.46|10
1732107440000|2024-11-20 12:57:20|22239.89|22159.89|22240.12|22160.12|22240.12|22160.12|22239.09|22159.09|10
1732107450000|2024-11-20 12:57:30|22239.65|22159.65|22238.99|22158.99|22240.87|22160.87|22238.99|22158.99|10
1732107460000|2024-11-20 12:57:40|22238.27|22158.27|22238.85|22158.85|22238.85|22158.85|22237.82|22157.82|10
1732107470000|2024-11-20 12:57:50|22239.12|22159.12|22242.06|22162.06|22242.35|22162.35|22239.12|22159.12|10
1732107480000|2024-11-20 12:58:00|22242.04|22162.04|22242.66|22162.66|22243.69|22163.69|22242.04|22162.04|10
1732107490000|2024-11-20 12:58:10|22242.61|22162.61|22241.4|22161.4|22244.75|22164.75|22241.4|22161.4|10
1732107500000|2024-11-20 12:58:20|22241.98|22161.98|22239.91|22159.91|22242.14|22162.14|22238.85|22158.85|10
1732107510000|2024-11-20 12:58:30|22239.89|22159.89|22239.94|22159.94|22240.12|22160.12|22238.71|22158.71|10
1732107520000|2024-11-20 12:58:40|22240.18|22160.18|22242.07|22162.07|22242.07|22162.07|22239.29|22159.29|10
1732107530000|2024-11-20 12:58:50|22242.71|22162.71|22242.72|22162.72|22243.82|22163.82|22242.2|22162.2|10
1732107540000|2024-11-20 12:59:00|22243.38|22163.38|22244.44|22164.44|22244.44|22164.44|22242.17|22162.17|10
1732107550000|2024-11-20 12:59:10|22244.77|22164.77|22241.96|22161.96|22245.39|22165.39|22241.96|22161.96|10
1732107560000|2024-11-20 12:59:20|22243.23|22163.23|22246.86|22166.86|22246.86|22166.86|22243.23|22163.23|10
1732107570000|2024-11-20 12:59:30|22246.72|22166.72|22236.17|22156.17|22246.72|22166.72|22236.17|22156.17|10
1732107580000|2024-11-20 12:59:40|22234.66|22154.66|22229.88|22149.88|22234.66|22154.66|22229.88|22149.88|10
1732107590000|2024-11-20 12:59:50|22229.36|22149.36|22226.17|22146.17|22229.36|22149.36|22226.17|22146.17|10
1732107600000|2024-11-20 13:00:00|22225.55|22145.55|22229.07|22149.07|22230.23|22150.23|22225.41|22145.41|10
1732107610000|2024-11-20 13:00:10|22229.73|22149.73|22228.03|22148.03|22229.83|22149.83|22228.03|22148.03|9
1732107620000|2024-11-20 13:00:20|22228.45|22148.45|22229.48|22149.48|22229.61|22149.61|22228.45|22148.45|10
1732107630000|2024-11-20 13:00:30|22229.55|22149.55|22231.1|22151.1|22231.1|22151.1|22228.84|22148.84|10
1732107640000|2024-11-20 13:00:40|22230.74|22150.74|22233.64|22153.64|22233.64|22153.64|22230.74|22150.74|10
1732107650000|2024-11-20 13:00:50|22233.75|22153.75|22237.59|22157.59|22237.96|22157.96|22233.75|22153.75|10
1732107660000|2024-11-20 13:01:00|22238.71|22158.71|22238.82|22158.82|22238.82|22158.82|22236.18|22156.18|10
1732107670000|2024-11-20 13:01:10|22239.15|22159.15|22243.98|22163.98|22244.38|22164.38|22239.15|22159.15|10
1732107680000|2024-11-20 13:01:20|22244.48|22164.48|22245.25|22165.25|22245.25|22165.25|22243.35|22163.35|9
1732107690000|2024-11-20 13:01:30|22245.29|22165.29|22245.7|22165.7|22246.43|22166.43|22245.29|22165.29|10
1732107700000|2024-11-20 13:01:40|22246.04|22166.04|22247.58|22167.58|22247.58|22167.58|22245.2|22165.2|9
1732107710000|2024-11-20 13:01:50|22247.5|22167.5|22247.24|22167.24|22247.5|22167.5|22246|22166|10
1732107720000|2024-11-20 13:02:00|22249.11|22169.11|22252.39|22172.39|22252.39|22172.39|22249.11|22169.11|10
1732107730000|2024-11-20 13:02:10|22252.75|22172.75|22256.65|22176.65|22256.66|22176.66|22252.75|22172.75|10
1732107740000|2024-11-20 13:02:20|22257.31|22177.31|22258.2|22178.2|22258.2|22178.2|22257.15|22177.15|9
1732107750000|2024-11-20 13:02:30|22258.28|22178.28|22253.84|22173.84|22258.28|22178.28|22253.61|22173.61|9
1732107760000|2024-11-20 13:02:40|22254.3|22174.3|22254.3|22174.3|22256.94|22176.94|22254.3|22174.3|10
1732107770000|2024-11-20 13:02:50|22254.15|22174.15|22250.09|22170.09|22254.15|22174.15|22250.09|22170.09|10
1732107780000|2024-11-20 13:03:00|22249.96|22169.96|22236.34|22156.34|22249.96|22169.96|22236.34|22156.34|10
1732107790000|2024-11-20 13:03:10|22234.52|22154.52|22232.16|22152.16|22234.52|22154.52|22231.29|22151.29|9
1732107800000|2024-11-20 13:03:20|22231.08|22151.08|22232.86|22152.86|22234.13|22154.13|22231.08|22151.08|10
1732107810000|2024-11-20 13:03:30|22231.13|22151.13|22229.22|22149.22|22231.13|22151.13|22229.16|22149.16|10
1732107820000|2024-11-20 13:03:40|22227.99|22147.99|22219.12|22139.12|22227.99|22147.99|22219.12|22139.12|10
1732107830000|2024-11-20 13:03:50|22219.31|22139.31|22211.04|22131.04|22219.31|22139.31|22211.04|22131.04|10
1732107840000|2024-11-20 13:04:00|22211.59|22131.59|22207.74|22127.74|22212.08|22132.08|22206.73|22126.73|10
1732107850000|2024-11-20 13:04:10|22207.87|22127.87|22203.1|22123.1|22207.87|22127.87|22202.94|22122.94|10
1732107860000|2024-11-20 13:04:20|22203.31|22123.31|22193.73|22113.73|22203.31|22123.31|22193.46|22113.46|10
1732107870000|2024-11-20 13:04:30|22194.44|22114.44|22192.56|22112.56|22196.22|22116.22|22190.52|22110.52|10
1732107880000|2024-11-20 13:04:40|22192.41|22112.41|22193.34|22113.34|22194.17|22114.17|22192.41|22112.41|9
1732107890000|2024-11-20 13:04:50|22192.71|22112.71|22195.1|22115.1|22195.25|22115.25|22192.67|22112.67|10
1732107900000|2024-11-20 13:05:00|22195.25|22115.25|22200.27|22120.27|22200.27|22120.27|22195.25|22115.25|10
1732107910000|2024-11-20 13:05:10|22199.4|22119.4|22203.95|22123.95|22203.95|22123.95|22199.4|22119.4|10
1732107920000|2024-11-20 13:05:20|22204.17|22124.17|22210.99|22130.99|22211.41|22131.41|22204.17|22124.17|10
1732107930000|2024-11-20 13:05:30|22211.16|22131.16|22218.02|22138.02|22218.02|22138.02|22210.68|22130.68|10
1732107940000|2024-11-20 13:05:40|22218.55|22138.55|22221.47|22141.47|22221.79|22141.79|22218.55|22138.55|10
1732107950000|2024-11-20 13:05:50|22221.01|22141.01|22220|22140|22221.27|22141.27|22220|22140|10
1732107960000|2024-11-20 13:06:00|22219.77|22139.77|22224.82|22144.82|22224.82|22144.82|22219.77|22139.77|10
1732107970000|2024-11-20 13:06:10|22225.06|22145.06|22221.03|22141.03|22225.06|22145.06|22219.89|22139.89|10
1732107980000|2024-11-20 13:06:20|22220.39|22140.39|22222.72|22142.72|22222.72|22142.72|22220.28|22140.28|10
1732107990000|2024-11-20 13:06:30|22223.09|22143.09|22225.94|22145.94|22225.94|22145.94|22223.09|22143.09|10
1732108000000|2024-11-20 13:06:40|22227.36|22147.36|22225.39|22145.39|22228.15|22148.15|22225.39|22145.39|10
1732108010000|2024-11-20 13:06:50|22226.45|22146.45|22229.31|22149.31|22229.83|22149.83|22226.42|22146.42|10
1732108020000|2024-11-20 13:07:00|22229.22|22149.22|22226.93|22146.93|22229.93|22149.93|22226.93|22146.93|10
1732108030000|2024-11-20 13:07:10|22226.92|22146.92|22226.33|22146.33|22227.39|22147.39|22225.53|22145.53|10
1732108040000|2024-11-20 13:07:20|22226.8|22146.8|22225.85|22145.85|22227.71|22147.71|22225.85|22145.85|10
1732108050000|2024-11-20 13:07:30|22226.02|22146.02|22224.9|22144.9|22226.25|22146.25|22223.58|22143.58|10
1732108060000|2024-11-20 13:07:40|22225.09|22145.09|22228.84|22148.84|22228.84|22148.84|22225.09|22145.09|10
1732108070000|2024-11-20 13:07:50|22229.91|22149.91|22239.4|22159.4|22239.4|22159.4|22229.91|22149.91|10
1732108080000|2024-11-20 13:08:00|22240.07|22160.07|22233.53|22153.53|22240.07|22160.07|22232.78|22152.78|10
1732108090000|2024-11-20 13:08:10|22233.31|22153.31|22233.48|22153.48|22234.85|22154.85|22231.84|22151.84|10
1732108100000|2024-11-20 13:08:20|22233.4|22153.4|22238.02|22158.02|22238.02|22158.02|22233.4|22153.4|10
1732108110000|2024-11-20 13:08:30|22238.06|22158.06|22237.49|22157.49|22238.06|22158.06|22236.72|22156.72|10
1732108120000|2024-11-20 13:08:40|22237.87|22157.87|22236.25|22156.25|22238.82|22158.82|22236.25|22156.25|10
1732108130000|2024-11-20 13:08:50|22236.29|22156.29|22240.4|22160.4|22240.4|22160.4|22236.29|22156.29|10
1732108140000|2024-11-20 13:09:00|22240.77|22160.77|22238.97|22158.97|22240.77|22160.77|22238.97|22158.97|10
1732108150000|2024-11-20 13:09:10|22239.31|22159.31|22241.51|22161.51|22241.51|22161.51|22239.23|22159.23|10
1732108160000|2024-11-20 13:09:20|22242.28|22162.28|22244.32|22164.32|22244.32|22164.32|22242.28|22162.28|10
1732108170000|2024-11-20 13:09:30|22245.44|22165.44|22249.23|22169.23|22249.27|22169.27|22245.44|22165.44|10
1732108180000|2024-11-20 13:09:40|22249.27|22169.27|22251.51|22171.51|22251.51|22171.51|22249.27|22169.27|10
1732108190000|2024-11-20 13:09:50|22251.9|22171.9|22254.41|22174.41|22254.41|22174.41|22251.77|22171.77|10
1732108200000|2024-11-20 13:10:00|22255.34|22175.34|22255.63|22175.63|22255.63|22175.63|22254.16|22174.16|10
1732108210000|2024-11-20 13:10:10|22256.71|22176.71|22265.55|22185.55|22265.55|22185.55|22256.71|22176.71|10
1732108220000|2024-11-20 13:10:20|22266.27|22186.27|22272.57|22192.57|22272.57|22192.57|22266.27|22186.27|10
1732108230000|2024-11-20 13:10:30|22273.13|22193.13|22275.23|22195.23|22275.79|22195.79|22273.13|22193.13|10
1732108240000|2024-11-20 13:10:40|22275.06|22195.06|22278.49|22198.49|22278.87|22198.87|22275.06|22195.06|10
1732108250000|2024-11-20 13:10:50|22278.24|22198.24|22283.19|22203.19|22283.19|22203.19|22278.15|22198.15|10
1732108260000|2024-11-20 13:11:00|22283.18|22203.18|22285.94|22205.94|22285.94|22205.94|22283.06|22203.06|10
1732108270000|2024-11-20 13:11:10|22286.26|22206.26|22284.49|22204.49|22286.96|22206.96|22284.49|22204.49|10
1732108280000|2024-11-20 13:11:20|22283.79|22203.79|22283.87|22203.87|22285.72|22205.72|22283.42|22203.42|10
1732108290000|2024-11-20 13:11:30|22283.79|22203.79|22288.58|22208.58|22289.11|22209.11|22283.79|22203.79|10
1732108300000|2024-11-20 13:11:40|22288.88|22208.88|22289.12|22209.12|22289.34|22209.34|22287.47|22207.47|10
1732108310000|2024-11-20 13:11:50|22288.95|22208.95|22293.42|22213.42|22293.47|22213.47|22288.95|22208.95|10
1732108320000|2024-11-20 13:12:00|22294.15|22214.15|22300.73|22220.73|22300.73|22220.73|22293.42|22213.42|10
1732108330000|2024-11-20 13:12:10|22300.17|22220.17|22298.02|22218.02|22300.17|22220.17|22298.02|22218.02|10
1732108340000|2024-11-20 13:12:20|22298.1|22218.1|22296.3|22216.3|22298.35|22218.35|22296.19|22216.19|9
1732108350000|2024-11-20 13:12:30|22294.88|22214.88|22290.54|22210.54|22294.88|22214.88|22290.54|22210.54|10
1732108360000|2024-11-20 13:12:40|22289.71|22209.71|22290.48|22210.48|22290.65|22210.65|22288.06|22208.06|10
1732108370000|2024-11-20 13:12:50|22290.63|22210.63|22289.68|22209.68|22290.63|22210.63|22289.58|22209.58|10
1732108380000|2024-11-20 13:13:00|22289.56|22209.56|22288.99|22208.99|22290.67|22210.67|22288.99|22208.99|10
1732108390000|2024-11-20 13:13:10|22288.07|22208.07|22279.51|22199.51|22288.07|22208.07|22279.51|22199.51|10
1732108400000|2024-11-20 13:13:20|22278.18|22198.18|22275.84|22195.84|22278.18|22198.18|22273.3|22193.3|10
1732108410000|2024-11-20 13:13:30|22275.28|22195.28|22270.88|22190.88|22275.28|22195.28|22270.03|22190.03|10
1732108420000|2024-11-20 13:13:40|22271.41|22191.41|22274.41|22194.41|22274.41|22194.41|22269.83|22189.83|10
1732108430000|2024-11-20 13:13:50|22274.23|22194.23|22277.16|22197.16|22277.16|22197.16|22274|22194|10
1732108440000|2024-11-20 13:14:00|22277.8|22197.8|22275.7|22195.7|22277.8|22197.8|22275.7|22195.7|9
1732108450000|2024-11-20 13:14:10|22275.91|22195.91|22276.79|22196.79|22276.79|22196.79|22275.91|22195.91|10
1732108460000|2024-11-20 13:14:20|22277.27|22197.27|22283.81|22203.81|22283.81|22203.81|22277.27|22197.27|10
1732108470000|2024-11-20 13:14:30|22283.58|22203.58|22283.88|22203.88|22283.88|22203.88|22282.6|22202.6|10
1732108480000|2024-11-20 13:14:40|22284.16|22204.16|22285.44|22205.44|22285.8|22205.8|22283.8|22203.8|10
1732108490000|2024-11-20 13:14:50|22285.32|22205.32|22287.89|22207.89|22287.89|22207.89|22285.06|22205.06|10
1732108500000|2024-11-20 13:15:00|22287.17|22207.17|22283.31|22203.31|22287.87|22207.87|22283.31|22203.31|10
1732108510000|2024-11-20 13:15:10|22284.24|22204.24|22285.2|22205.2|22285.2|22205.2|22283.61|22203.61|10
1732108520000|2024-11-20 13:15:20|22285.77|22205.77|22300.56|22220.56|22300.56|22220.56|22285.77|22205.77|10
1732108530000|2024-11-20 13:15:30|22300.93|22220.93|22312.1|22232.1|22312.1|22232.1|22300.74|22220.74|10
1732108540000|2024-11-20 13:15:40|22311.36|22231.36|22317.92|22237.92|22317.92|22237.92|22310.96|22230.96|10
1732108550000|2024-11-20 13:15:50|22317.52|22237.52|22319.91|22239.91|22321.63|22241.63|22317.52|22237.52|10
1732108560000|2024-11-20 13:16:00|22319.67|22239.67|22338.81|22258.81|22338.81|22258.81|22319.1|22239.1|10
1732108570000|2024-11-20 13:16:10|22339.32|22259.32|22348.47|22268.47|22348.47|22268.47|22339.32|22259.32|10
1732108580000|2024-11-20 13:16:20|22350.01|22270.01|22362.4|22282.4|22362.82|22282.82|22350.01|22270.01|10
1732108590000|2024-11-20 13:16:30|22362.36|22282.36|22356.21|22276.21|22363.62|22283.62|22356.21|22276.21|10
1732108600000|2024-11-20 13:16:40|22354.88|22274.88|22351.66|22271.66|22354.88|22274.88|22350.37|22270.37|10
1732108610000|2024-11-20 13:16:50|22351.56|22271.56|22360.68|22280.68|22360.68|22280.68|22348.69|22268.69|10
1732108620000|2024-11-20 13:17:00|22360.67|22280.67|22362.35|22282.35|22362.65|22282.65|22360.01|22280.01|10
1732108630000|2024-11-20 13:17:10|22363.66|22283.66|22364.67|22284.67|22365.03|22285.03|22362.14|22282.14|10
1732108640000|2024-11-20 13:17:20|22364.89|22284.89|22369.39|22289.39|22370.24|22290.24|22364.89|22284.89|10
1732108650000|2024-11-20 13:17:30|22366.81|22286.81|22368.05|22288.05|22368.05|22288.05|22363.71|22283.71|10
1732108660000|2024-11-20 13:17:40|22368.9|22288.9|22372.03|22292.03|22372.06|22292.06|22368.9|22288.9|10
1732108670000|2024-11-20 13:17:50|22372.73|22292.73|22374.74|22294.74|22374.98|22294.98|22371.7|22291.7|10
1732108680000|2024-11-20 13:18:00|22374.56|22294.56|22375.05|22295.05|22375.61|22295.61|22373.38|22293.38|10
1732108690000|2024-11-20 13:18:10|22375.52|22295.52|22372.89|22292.89|22375.52|22295.52|22371.15|22291.15|10
1732108700000|2024-11-20 13:18:20|22374.46|22294.46|22377.78|22297.78|22379.25|22299.25|22374.46|22294.46|10
1732108710000|2024-11-20 13:18:30|22379.98|22299.98|22381.67|22301.67|22381.67|22301.67|22379.97|22299.97|10
1732108720000|2024-11-20 13:18:40|22381.12|22301.12|22385.82|22305.82|22386.35|22306.35|22380.68|22300.68|10
1732108730000|2024-11-20 13:18:50|22385.79|22305.79|22387.33|22307.33|22388.8|22308.8|22385.55|22305.55|10
1732108740000|2024-11-20 13:19:00|22389.94|22309.94|22389.09|22309.09|22390.87|22310.87|22389.09|22309.09|10
1732108750000|2024-11-20 13:19:10|22386.36|22306.36|22379.09|22299.09|22386.36|22306.36|22378.66|22298.66|10
1732108760000|2024-11-20 13:19:20|22380.23|22300.23|22377.31|22297.31|22380.23|22300.23|22377.31|22297.31|10
1732108770000|2024-11-20 13:19:30|22377.36|22297.36|22379.7|22299.7|22380.03|22300.03|22377.36|22297.36|10
1732108780000|2024-11-20 13:19:40|22380.03|22300.03|22377.6|22297.6|22380.25|22300.25|22377.6|22297.6|10
1732108790000|2024-11-20 13:19:50|22376.92|22296.92|22376.81|22296.81|22378.72|22298.72|22376.72|22296.72|10
1732108800000|2024-11-20 13:20:00|22375.96|22295.96|22383.03|22303.03|22383.03|22303.03|22375.96|22295.96|10
1732108810000|2024-11-20 13:20:10|22382.79|22302.79|22388.98|22308.98|22390|22310|22382.79|22302.79|10
1732108820000|2024-11-20 13:20:20|22387.94|22307.94|22394.03|22314.03|22394.03|22314.03|22387.94|22307.94|10
1732108830000|2024-11-20 13:20:30|22393.23|22313.23|22398.13|22318.13|22398.13|22318.13|22393.23|22313.23|10
1732108840000|2024-11-20 13:20:40|22397.13|22317.13|22394.08|22314.08|22399.73|22319.73|22394.08|22314.08|10
1732108850000|2024-11-20 13:20:50|22392.91|22312.91|22387.92|22307.92|22392.91|22312.91|22386.69|22306.69|10
1732108860000|2024-11-20 13:21:00|22388.65|22308.65|22399.82|22319.82|22400.16|22320.16|22388.65|22308.65|10
1732108870000|2024-11-20 13:21:10|22399.75|22319.75|22401.35|22321.35|22404.43|22324.43|22399.75|22319.75|10
1732108880000|2024-11-20 13:21:20|22401.05|22321.05|22397.09|22317.09|22401.05|22321.05|22396.45|22316.45|10
1732108890000|2024-11-20 13:21:30|22398.13|22318.13|22405.4|22325.4|22405.4|22325.4|22398.13|22318.13|10
1732108900000|2024-11-20 13:21:40|22405.17|22325.17|22399.01|22319.01|22405.17|22325.17|22398.45|22318.45|10
1732108910000|2024-11-20 13:21:50|22398.23|22318.23|22389.97|22309.97|22398.23|22318.23|22389.97|22309.97|10
1732108920000|2024-11-20 13:22:00|22387.95|22307.95|22389.6|22309.6|22392.01|22312.01|22387.41|22307.41|10
1732108930000|2024-11-20 13:22:10|22386.03|22306.03|22364.78|22284.78|22386.03|22306.03|22364.78|22284.78|10
1732108940000|2024-11-20 13:22:20|22365.49|22285.49|22365.62|22285.62|22366.66|22286.66|22364.26|22284.26|10
1732108950000|2024-11-20 13:22:30|22367.27|22287.27|22372.34|22292.34|22372.77|22292.77|22366.63|22286.63|10
1732108960000|2024-11-20 13:22:40|22373.85|22293.85|22376.91|22296.91|22380.34|22300.34|22373.85|22293.85|10
1732108970000|2024-11-20 13:22:50|22376.78|22296.78|22378.39|22298.39|22380.77|22300.77|22376.78|22296.78|9
1732108980000|2024-11-20 13:23:00|22375.87|22295.87|22379.85|22299.85|22379.85|22299.85|22374.67|22294.67|10
1732108990000|2024-11-20 13:23:10|22380.69|22300.69|22391.77|22311.77|22391.77|22311.77|22380.69|22300.69|10
1732109000000|2024-11-20 13:23:20|22391.55|22311.55|22391.33|22311.33|22392.14|22312.14|22390.51|22310.51|10
1732109010000|2024-11-20 13:23:30|22391.03|22311.03|22395.04|22315.04|22395.41|22315.41|22391.03|22311.03|10
1732109020000|2024-11-20 13:23:40|22394.85|22314.85|22393.33|22313.33|22394.85|22314.85|22392.96|22312.96|10
1732109030000|2024-11-20 13:23:50|22393.19|22313.19|22388.33|22308.33|22393.26|22313.26|22388.33|22308.33|10
1732109040000|2024-11-20 13:24:00|22387.83|22307.83|22388.17|22308.17|22389.04|22309.04|22387.23|22307.23|9
1732109050000|2024-11-20 13:24:10|22387.99|22307.99|22394.2|22314.2|22394.2|22314.2|22387.99|22307.99|10
1732109060000|2024-11-20 13:24:20|22393.97|22313.97|22394.76|22314.76|22394.76|22314.76|22392.18|22312.18|10
1732109070000|2024-11-20 13:24:30|22394.79|22314.79|22396.98|22316.98|22397.09|22317.09|22394.79|22314.79|10
1732109080000|2024-11-20 13:24:40|22397.98|22317.98|22401.73|22321.73|22401.94|22321.94|22397.98|22317.98|10
1732109090000|2024-11-20 13:24:50|22401.41|22321.41|22398.21|22318.21|22404.24|22324.24|22398.21|22318.21|10
1732109100000|2024-11-20 13:25:00|22398.48|22318.48|22398.47|22318.47|22399.4|22319.4|22397.18|22317.18|10
1732109110000|2024-11-20 13:25:10|22398.98|22318.98|22387.09|22307.09|22398.98|22318.98|22387.09|22307.09|10
1732109120000|2024-11-20 13:25:20|22387.37|22307.37|22379.62|22299.62|22387.64|22307.64|22379.62|22299.62|10
1732109130000|2024-11-20 13:25:30|22379.86|22299.86|22387.63|22307.63|22387.63|22307.63|22378.17|22298.17|10
1732109140000|2024-11-20 13:25:40|22388.6|22308.6|22390.27|22310.27|22390.98|22310.98|22388.6|22308.6|10
1732109150000|2024-11-20 13:25:50|22390.08|22310.08|22385.31|22305.31|22390.6|22310.6|22385.31|22305.31|10
1732109160000|2024-11-20 13:26:00|22385.83|22305.83|22388.52|22308.52|22388.52|22308.52|22385.83|22305.83|10
1732109170000|2024-11-20 13:26:10|22387.68|22307.68|22386.82|22306.82|22390.18|22310.18|22386.82|22306.82|10
1732109180000|2024-11-20 13:26:20|22385.11|22305.11|22381.75|22301.75|22385.11|22305.11|22380.75|22300.75|10
1732109190000|2024-11-20 13:26:30|22379.58|22299.58|22374.39|22294.39|22379.58|22299.58|22374.39|22294.39|10
1732109200000|2024-11-20 13:26:40|22375.1|22295.1|22366.62|22286.62|22375.1|22295.1|22366.62|22286.62|10
1732109210000|2024-11-20 13:26:50|22368.72|22288.72|22367.75|22287.75|22370|22290|22367.75|22287.75|10
1732109220000|2024-11-20 13:27:00|22369.01|22289.01|22369.23|22289.23|22369.23|22289.23|22365.31|22285.31|10
1732109230000|2024-11-20 13:27:10|22370.33|22290.33|22375|22295|22375|22295|22370.33|22290.33|10
1732109240000|2024-11-20 13:27:20|22374.35|22294.35|22375.84|22295.84|22375.84|22295.84|22374.35|22294.35|9
1732109250000|2024-11-20 13:27:30|22375.76|22295.76|22378.65|22298.65|22378.65|22298.65|22375.58|22295.58|10
1732109260000|2024-11-20 13:27:40|22378.25|22298.25|22376.84|22296.84|22378.61|22298.61|22376.84|22296.84|10
1732109270000|2024-11-20 13:27:50|22376.23|22296.23|22371.99|22291.99|22376.38|22296.38|22370.71|22290.71|10
1732109280000|2024-11-20 13:28:00|22372.6|22292.6|22374.23|22294.23|22375.13|22295.13|22372.14|22292.14|10
1732109290000|2024-11-20 13:28:10|22374.02|22294.02|22376.66|22296.66|22377.1|22297.1|22372.66|22292.66|10
1732109300000|2024-11-20 13:28:20|22376.91|22296.91|22378.11|22298.11|22378.97|22298.97|22376.91|22296.91|10
1732109310000|2024-11-20 13:28:30|22377.37|22297.37|22379.14|22299.14|22379.56|22299.56|22377.37|22297.37|9
1732109320000|2024-11-20 13:28:40|22378.97|22298.97|22378.51|22298.51|22378.97|22298.97|22378.51|22298.51|10
1732109330000|2024-11-20 13:28:50|22379.12|22299.12|22381.57|22301.57|22381.73|22301.73|22379.05|22299.05|10
1732109340000|2024-11-20 13:29:00|22381.5|22301.5|22382.67|22302.67|22382.87|22302.87|22381.5|22301.5|10
1732109350000|2024-11-20 13:29:10|22382.65|22302.65|22386.16|22306.16|22386.31|22306.31|22382.65|22302.65|10
1732109360000|2024-11-20 13:29:20|22385.87|22305.87|22392.28|22312.28|22392.28|22312.28|22385.87|22305.87|10
1732109370000|2024-11-20 13:29:30|22391.77|22311.77|22394.14|22314.14|22394.9|22314.9|22391.77|22311.77|10
1732109380000|2024-11-20 13:29:40|22394.76|22314.76|22397.38|22317.38|22397.38|22317.38|22394.53|22314.53|10
1732109390000|2024-11-20 13:29:50|22398.32|22318.32|22400.52|22320.52|22400.52|22320.52|22398.32|22318.32|10
1732109400000|2024-11-20 13:30:00|22400.49|22320.49|22400.02|22320.02|22401.03|22321.03|22397.14|22317.14|10
1732109410000|2024-11-20 13:30:10|22400.51|22320.51|22407.79|22327.79|22407.79|22327.79|22400.51|22320.51|10
1732109420000|2024-11-20 13:30:20|22409.12|22329.12|22408.11|22328.11|22409.9|22329.9|22407.42|22327.42|10
1732109430000|2024-11-20 13:30:30|22407.77|22327.77|22407.03|22327.03|22407.99|22327.99|22406.86|22326.86|10
1732109440000|2024-11-20 13:30:40|22406.61|22326.61|22408.98|22328.98|22408.98|22328.98|22405.02|22325.02|10
1732109450000|2024-11-20 13:30:50|22408.93|22328.93|22415.08|22335.08|22415.08|22335.08|22408.2|22328.2|10
1732109460000|2024-11-20 13:31:00|22414.72|22334.72|22422.76|22342.76|22422.76|22342.76|22413.57|22333.57|10
1732109470000|2024-11-20 13:31:10|22423.29|22343.29|22427.72|22347.72|22427.72|22347.72|22423.29|22343.29|10
1732109480000|2024-11-20 13:31:20|22427.44|22347.44|22429.1|22349.1|22429.1|22349.1|22427.44|22347.44|10
1732109490000|2024-11-20 13:31:30|22428.92|22348.92|22417.75|22337.75|22428.92|22348.92|22417.75|22337.75|9
1732109500000|2024-11-20 13:31:40|22417.87|22337.87|22418.95|22338.95|22422.4|22342.4|22416.38|22336.38|10
1732109510000|2024-11-20 13:31:50|22421.44|22341.44|22414.2|22334.2|22422.5|22342.5|22414.2|22334.2|10
1732109520000|2024-11-20 13:32:00|22415.13|22335.13|22413.8|22333.8|22415.78|22335.78|22411.78|22331.78|9
1732109530000|2024-11-20 13:32:10|22414.91|22334.91|22419.58|22339.58|22429.24|22349.24|22414.91|22334.91|10
1732109540000|2024-11-20 13:32:20|22421.03|22341.03|22424.46|22344.46|22424.69|22344.69|22421.03|22341.03|10
1732109550000|2024-11-20 13:32:30|22423.19|22343.19|22422.74|22342.74|22423.96|22343.96|22420.72|22340.72|10
1732109560000|2024-11-20 13:32:40|22421.06|22341.06|22419.52|22339.52|22421.06|22341.06|22418.96|22338.96|10
1732109570000|2024-11-20 13:32:50|22418.5|22338.5|22423.13|22343.13|22423.13|22343.13|22418.5|22338.5|10
1732109580000|2024-11-20 13:33:00|22423.06|22343.06|22422.84|22342.84|22423.9|22343.9|22422.5|22342.5|10
1732109590000|2024-11-20 13:33:10|22423.87|22343.87|22422.22|22342.22|22423.87|22343.87|22420.49|22340.49|10
1732109600000|2024-11-20 13:33:20|22422.62|22342.62|22422.22|22342.22|22422.75|22342.75|22421.46|22341.46|10
1732109610000|2024-11-20 13:33:30|22422.41|22342.41|22418.85|22338.85|22422.41|22342.41|22418.85|22338.85|10
1732109620000|2024-11-20 13:33:40|22419|22339|22419.82|22339.82|22420.07|22340.07|22418.42|22338.42|10
1732109630000|2024-11-20 13:33:50|22419.65|22339.65|22422.47|22342.47|22422.51|22342.51|22418.78|22338.78|10
1732109640000|2024-11-20 13:34:00|22422.84|22342.84|22422.97|22342.97|22423.54|22343.54|22421.22|22341.22|10
1732109650000|2024-11-20 13:34:10|22421.73|22341.73|22417.23|22337.23|22422.23|22342.23|22416.88|22336.88|10
1732109660000|2024-11-20 13:34:20|22416.86|22336.86|22408.16|22328.16|22416.86|22336.86|22408.16|22328.16|10
1732109670000|2024-11-20 13:34:30|22407.38|22327.38|22402.21|22322.21|22408.65|22328.65|22402.21|22322.21|10
1732109680000|2024-11-20 13:34:40|22404.83|22324.83|22411.72|22331.72|22411.72|22331.72|22404.83|22324.83|10
1732109690000|2024-11-20 13:34:50|22411.54|22331.54|22414.29|22334.29|22414.29|22334.29|22411.37|22331.37|10
1732109700000|2024-11-20 13:35:00|22413.9|22333.9|22415.28|22335.28|22416.49|22336.49|22412.98|22332.98|10
1732109710000|2024-11-20 13:35:10|22415.77|22335.77|22419.99|22339.99|22420.52|22340.52|22415.77|22335.77|10
1732109720000|2024-11-20 13:35:20|22418.97|22338.97|22417.58|22337.58|22418.97|22338.97|22414.79|22334.79|10
1732109730000|2024-11-20 13:35:30|22417.99|22337.99|22423.99|22343.99|22423.99|22343.99|22417.99|22337.99|10
1732109740000|2024-11-20 13:35:40|22424.73|22344.73|22423.07|22343.07|22425.65|22345.65|22422.64|22342.64|10
1732109750000|2024-11-20 13:35:50|22423.66|22343.66|22422.32|22342.32|22423.66|22343.66|22422.32|22342.32|10
1732109760000|2024-11-20 13:36:00|22423.29|22343.29|22428.13|22348.13|22428.73|22348.73|22423.29|22343.29|10
1732109770000|2024-11-20 13:36:10|22427.03|22347.03|22421.45|22341.45|22427.03|22347.03|22420.99|22340.99|10
1732109780000|2024-11-20 13:36:20|22421.02|22341.02|22421.03|22341.03|22424.32|22344.32|22421.02|22341.02|10
1732109790000|2024-11-20 13:36:30|22420.19|22340.19|22414.59|22334.59|22420.36|22340.36|22414.59|22334.59|10
1732109800000|2024-11-20 13:36:40|22414.24|22334.24|22411.93|22331.93|22416.2|22336.2|22411.93|22331.93|10
1732109810000|2024-11-20 13:36:50|22412.55|22332.55|22410.47|22330.47|22412.58|22332.58|22410.47|22330.47|10
1732109820000|2024-11-20 13:37:00|22410.29|22330.29|22412.7|22332.7|22412.7|22332.7|22409.93|22329.93|10
1732109830000|2024-11-20 13:37:10|22411.95|22331.95|22410.19|22330.19|22411.95|22331.95|22409.89|22329.89|9
1732109840000|2024-11-20 13:37:20|22409.94|22329.94|22406.86|22326.86|22410.19|22330.19|22406.53|22326.53|10
1732109850000|2024-11-20 13:37:30|22406.57|22326.57|22406.98|22326.98|22406.98|22326.98|22405.35|22325.35|10
1732109860000|2024-11-20 13:37:40|22407.19|22327.19|22405.69|22325.69|22408.59|22328.59|22405.69|22325.69|10
1732109870000|2024-11-20 13:37:50|22405.3|22325.3|22398.56|22318.56|22405.31|22325.31|22398.32|22318.32|10
1732109880000|2024-11-20 13:38:00|22398.75|22318.75|22391.98|22311.98|22398.75|22318.75|22391.98|22311.98|10
1732109890000|2024-11-20 13:38:10|22388.41|22308.41|22391.25|22311.25|22391.25|22311.25|22386.27|22306.27|10
1732109900000|2024-11-20 13:38:20|22391.18|22311.18|22391.12|22311.12|22393.56|22313.56|22389.11|22309.11|10
1732109910000|2024-11-20 13:38:30|22390.76|22310.76|22396.92|22316.92|22396.92|22316.92|22390.76|22310.76|10
1732109920000|2024-11-20 13:38:40|22397.39|22317.39|22400.94|22320.94|22401.06|22321.06|22397.39|22317.39|10
1732109930000|2024-11-20 13:38:50|22399.88|22319.88|22396.15|22316.15|22399.88|22319.88|22395.41|22315.41|10
1732109940000|2024-11-20 13:39:00|22395.38|22315.38|22395.43|22315.43|22395.5|22315.5|22394.45|22314.45|10
1732109950000|2024-11-20 13:39:10|22394.69|22314.69|22387.45|22307.45|22394.69|22314.69|22387.45|22307.45|10
1732109960000|2024-11-20 13:39:20|22386.49|22306.49|22374.14|22294.14|22386.49|22306.49|22374.14|22294.14|10
1732109970000|2024-11-20 13:39:30|22374.7|22294.7|22370.51|22290.51|22375.57|22295.57|22368.44|22288.44|10
1732109980000|2024-11-20 13:39:40|22371.37|22291.37|22370.25|22290.25|22371.59|22291.59|22370.25|22290.25|10
1732109990000|2024-11-20 13:39:50|22369.9|22289.9|22366.82|22286.82|22370.22|22290.22|22366.82|22286.82|10
1732110000000|2024-11-20 13:40:00|22366.46|22286.46|22363.29|22283.29|22366.46|22286.46|22363.29|22283.29|10
1732110010000|2024-11-20 13:40:10|22363.12|22283.12|22333.54|22253.54|22363.12|22283.12|22333.54|22253.54|10
1732110020000|2024-11-20 13:40:20|22330.99|22250.99|22323.08|22243.08|22330.99|22250.99|22321.76|22241.76|10
1732110030000|2024-11-20 13:40:30|22321.97|22241.97|22315.95|22235.95|22321.97|22241.97|22315.92|22235.92|10
1732110040000|2024-11-20 13:40:40|22315.49|22235.49|22317.56|22237.56|22317.56|22237.56|22314.24|22234.24|10
1732110050000|2024-11-20 13:40:50|22318.78|22238.78|22320.97|22240.97|22322.03|22242.03|22318.78|22238.78|10
1732110060000|2024-11-20 13:41:00|22321.08|22241.08|22325.9|22245.9|22325.9|22245.9|22320.94|22240.94|10
1732110070000|2024-11-20 13:41:10|22329.22|22249.22|22331.96|22251.96|22331.96|22251.96|22328|22248|10
1732110080000|2024-11-20 13:41:20|22332.37|22252.37|22335.37|22255.37|22335.37|22255.37|22331.38|22251.38|10
1732110090000|2024-11-20 13:41:30|22336.17|22256.17|22341.95|22261.95|22341.95|22261.95|22336.17|22256.17|10
1732110100000|2024-11-20 13:41:40|22342.31|22262.31|22347.68|22267.68|22347.75|22267.75|22342.31|22262.31|10
1732110110000|2024-11-20 13:41:50|22347.66|22267.66|22351.39|22271.39|22351.65|22271.65|22347.66|22267.66|10
1732110120000|2024-11-20 13:42:00|22350.58|22270.58|22352.84|22272.84|22353.79|22273.79|22350.58|22270.58|10
1732110130000|2024-11-20 13:42:10|22353.18|22273.18|22353.5|22273.5|22354.81|22274.81|22353|22273|10
1732110140000|2024-11-20 13:42:20|22354.13|22274.13|22358.4|22278.4|22358.4|22278.4|22352.45|22272.45|10
1732110150000|2024-11-20 13:42:30|22362.14|22282.14|22363.98|22283.98|22363.98|22283.98|22362.02|22282.02|10
1732110160000|2024-11-20 13:42:40|22363.52|22283.52|22364.9|22284.9|22365.43|22285.43|22363.52|22283.52|10
1732110170000|2024-11-20 13:42:50|22364.61|22284.61|22359.26|22279.26|22364.61|22284.61|22359.26|22279.26|10
1732110180000|2024-11-20 13:43:00|22358.05|22278.05|22349.24|22269.24|22358.05|22278.05|22349.24|22269.24|10
1732110190000|2024-11-20 13:43:10|22349.07|22269.07|22346.76|22266.76|22349.08|22269.08|22346.15|22266.15|10
1732110200000|2024-11-20 13:43:20|22345.87|22265.87|22340.73|22260.73|22345.87|22265.87|22340.73|22260.73|10
1732110210000|2024-11-20 13:43:30|22340.25|22260.25|22339.42|22259.42|22340.6|22260.6|22339.42|22259.42|10
1732110220000|2024-11-20 13:43:40|22338.7|22258.7|22342.17|22262.17|22342.17|22262.17|22338.47|22258.47|9
1732110230000|2024-11-20 13:43:50|22341.46|22261.46|22343.08|22263.08|22343.08|22263.08|22341.34|22261.34|10
1732110240000|2024-11-20 13:44:00|22343.21|22263.21|22343.85|22263.85|22343.85|22263.85|22342.33|22262.33|10
1732110250000|2024-11-20 13:44:10|22343.59|22263.59|22346.03|22266.03|22346.07|22266.07|22343.01|22263.01|10
1732110260000|2024-11-20 13:44:20|22346.81|22266.81|22357.78|22277.78|22357.78|22277.78|22346.81|22266.81|10
1732110270000|2024-11-20 13:44:30|22358.4|22278.4|22362.34|22282.34|22362.34|22282.34|22358.4|22278.4|10
1732110280000|2024-11-20 13:44:40|22363|22283|22363.77|22283.77|22365.88|22285.88|22363|22283|10
1732110290000|2024-11-20 13:44:50|22364.32|22284.32|22361.41|22281.41|22364.32|22284.32|22360.14|22280.14|10
1732110300000|2024-11-20 13:45:00|22361.37|22281.37|22366.13|22286.13|22366.13|22286.13|22361.37|22281.37|10
1732110310000|2024-11-20 13:45:10|22367.98|22287.98|22367.87|22287.87|22369.37|22289.37|22367.87|22287.87|10
1732110320000|2024-11-20 13:45:20|22369.18|22289.18|22374.99|22294.99|22374.99|22294.99|22369.18|22289.18|10
1732110330000|2024-11-20 13:45:30|22374.06|22294.06|22384.56|22304.56|22384.56|22304.56|22374.06|22294.06|10
1732110340000|2024-11-20 13:45:40|22384.07|22304.07|22383.63|22303.63|22384.68|22304.68|22382.32|22302.32|9
1732110350000|2024-11-20 13:45:50|22383.91|22303.91|22385.9|22305.9|22386.09|22306.09|22383.91|22303.91|10
1732110360000|2024-11-20 13:46:00|22389.19|22309.19|22394.09|22314.09|22394.09|22314.09|22387.32|22307.32|10
1732110370000|2024-11-20 13:46:10|22393.45|22313.45|22394.87|22314.87|22395.35|22315.35|22392.93|22312.93|10
1732110380000|2024-11-20 13:46:20|22394.72|22314.72|22389.05|22309.05|22394.72|22314.72|22389.05|22309.05|10
1732110390000|2024-11-20 13:46:30|22388.56|22308.56|22392.07|22312.07|22392.24|22312.24|22388.56|22308.56|10
1732110400000|2024-11-20 13:46:40|22392.17|22312.17|22391.44|22311.44|22392.83|22312.83|22391.44|22311.44|10
1732110410000|2024-11-20 13:46:50|22391.56|22311.56|22389.61|22309.61|22391.56|22311.56|22388.77|22308.77|10
1732110420000|2024-11-20 13:47:00|22389.94|22309.94|22394.05|22314.05|22394.05|22314.05|22389.94|22309.94|10
1732110430000|2024-11-20 13:47:10|22393.8|22313.8|22394.9|22314.9|22395.86|22315.86|22393.8|22313.8|10
1732110440000|2024-11-20 13:47:20|22395.48|22315.48|22399.1|22319.1|22399.12|22319.12|22395.41|22315.41|10
1732110450000|2024-11-20 13:47:30|22400.05|22320.05|22403.12|22323.12|22403.12|22323.12|22399.58|22319.58|10
1732110460000|2024-11-20 13:47:40|22402.57|22322.57|22407.49|22327.49|22407.49|22327.49|22402.57|22322.57|10
1732110470000|2024-11-20 13:47:50|22407.54|22327.54|22410.33|22330.33|22410.59|22330.59|22407.54|22327.54|10
1732110480000|2024-11-20 13:48:00|22410.91|22330.91|22412.55|22332.55|22412.55|22332.55|22410.86|22330.86|10
1732110490000|2024-11-20 13:48:10|22412.03|22332.03|22410.92|22330.92|22412.62|22332.62|22410.92|22330.92|10
1732110500000|2024-11-20 13:48:20|22410.76|22330.76|22414.07|22334.07|22414.07|22334.07|22410.34|22330.34|10
1732110510000|2024-11-20 13:48:30|22415.59|22335.59|22419.25|22339.25|22419.28|22339.28|22414.73|22334.73|10
1732110520000|2024-11-20 13:48:40|22420.54|22340.54|22422.96|22342.96|22423.01|22343.01|22420.46|22340.46|10
1732110530000|2024-11-20 13:48:50|22422.34|22342.34|22422.62|22342.62|22423.78|22343.78|22421.98|22341.98|10
1732110540000|2024-11-20 13:49:00|22422.68|22342.68|22424.62|22344.62|22424.7|22344.7|22422.68|22342.68|10
1732110550000|2024-11-20 13:49:10|22424.81|22344.81|22420.2|22340.2|22426.17|22346.17|22420.2|22340.2|10
1732110560000|2024-11-20 13:49:20|22420.48|22340.48|22420.41|22340.41|22421.06|22341.06|22420.26|22340.26|10
1732110570000|2024-11-20 13:49:30|22420.48|22340.48|22420.58|22340.58|22422.71|22342.71|22420.3|22340.3|10
1732110580000|2024-11-20 13:49:40|22420.79|22340.79|22421.57|22341.57|22421.57|22341.57|22420.03|22340.03|10
1732110590000|2024-11-20 13:49:50|22422.37|22342.37|22422.91|22342.91|22423.17|22343.17|22420.12|22340.12|10
1732110600000|2024-11-20 13:50:00|22422.69|22342.69|22432.4|22352.4|22432.4|22352.4|22422.69|22342.69|10
1732110610000|2024-11-20 13:50:10|22432.19|22352.19|22435.57|22355.57|22435.62|22355.62|22430.85|22350.85|10
1732110620000|2024-11-20 13:50:20|22435.18|22355.18|22435.08|22355.08|22438.89|22358.89|22435.08|22355.08|9
1732110630000|2024-11-20 13:50:30|22434.22|22354.22|22427.69|22347.69|22434.22|22354.22|22427.34|22347.34|10
1732110640000|2024-11-20 13:50:40|22427.97|22347.97|22432.31|22352.31|22432.57|22352.57|22427.97|22347.97|10
1732110650000|2024-11-20 13:50:50|22432.45|22352.45|22436.41|22356.41|22437|22357|22432.45|22352.45|10
1732110660000|2024-11-20 13:51:00|22438.05|22358.05|22438.54|22358.54|22439.12|22359.12|22436.71|22356.71|10
1732110670000|2024-11-20 13:51:10|22437.92|22357.92|22438.32|22358.32|22439.27|22359.27|22434.3|22354.3|10
1732110680000|2024-11-20 13:51:20|22438.53|22358.53|22440.68|22360.68|22442.58|22362.58|22438.53|22358.53|10
1732110690000|2024-11-20 13:51:30|22439.49|22359.49|22439.03|22359.03|22439.49|22359.49|22437.09|22357.09|10
1732110700000|2024-11-20 13:51:40|22439.58|22359.58|22438.01|22358.01|22439.95|22359.95|22438.01|22358.01|10
1732110710000|2024-11-20 13:51:50|22437.81|22357.81|22437.16|22357.16|22438.32|22358.32|22436.82|22356.82|10
1732110720000|2024-11-20 13:52:00|22437.08|22357.08|22439.83|22359.83|22439.83|22359.83|22437.08|22357.08|10
1732110730000|2024-11-20 13:52:10|22439.76|22359.76|22438.76|22358.76|22439.76|22359.76|22433.86|22353.86|10
1732110740000|2024-11-20 13:52:20|22438.97|22358.97|22438.28|22358.28|22439.75|22359.75|22438.21|22358.21|10
1732110750000|2024-11-20 13:52:30|22438.76|22358.76|22437.58|22357.58|22439.79|22359.79|22436.89|22356.89|10
1732110760000|2024-11-20 13:52:40|22437.42|22357.42|22434.69|22354.69|22437.42|22357.42|22434.69|22354.69|10
1732110770000|2024-11-20 13:52:50|22434.24|22354.24|22437.11|22357.11|22437.13|22357.13|22434.24|22354.24|10
1732110780000|2024-11-20 13:53:00|22436.96|22356.96|22442.31|22362.31|22442.31|22362.31|22436.96|22356.96|10
1732110790000|2024-11-20 13:53:10|22441.81|22361.81|22442.56|22362.56|22442.7|22362.7|22440.69|22360.69|10
1732110800000|2024-11-20 13:53:20|22442.84|22362.84|22441.88|22361.88|22442.84|22362.84|22440.69|22360.69|10
1732110810000|2024-11-20 13:53:30|22441.89|22361.89|22440.24|22360.24|22442.34|22362.34|22440.23|22360.23|10
1732110820000|2024-11-20 13:53:40|22439.49|22359.49|22436.78|22356.78|22439.49|22359.49|22436.78|22356.78|10
1732110830000|2024-11-20 13:53:50|22437.29|22357.29|22437.65|22357.65|22437.95|22357.95|22437.29|22357.29|10
1732110840000|2024-11-20 13:54:00|22436.99|22356.99|22437.94|22357.94|22438.44|22358.44|22436.75|22356.75|10
1732110850000|2024-11-20 13:54:10|22439.64|22359.64|22434.94|22354.94|22439.64|22359.64|22434.94|22354.94|10
1732110860000|2024-11-20 13:54:20|22434.17|22354.17|22432.14|22352.14|22434.54|22354.54|22432.14|22352.14|9
1732110870000|2024-11-20 13:54:30|22432.71|22352.71|22428.65|22348.65|22432.85|22352.85|22428.05|22348.05|10
1732110880000|2024-11-20 13:54:40|22428.35|22348.35|22424.59|22344.59|22428.45|22348.45|22424.59|22344.59|10
1732110890000|2024-11-20 13:54:50|22424.9|22344.9|22425.12|22345.12|22425.2|22345.2|22423.48|22343.48|10
1732110900000|2024-11-20 13:55:00|22425.54|22345.54|22424.18|22344.18|22427.16|22347.16|22424.18|22344.18|10
1732110910000|2024-11-20 13:55:10|22423.55|22343.55|22422.05|22342.05|22424.31|22344.31|22420.99|22340.99|10
1732110920000|2024-11-20 13:55:20|22421.17|22341.17|22420.05|22340.05|22422.85|22342.85|22420.05|22340.05|10
1732110930000|2024-11-20 13:55:30|22419.21|22339.21|22423.05|22343.05|22423.18|22343.18|22419.21|22339.21|10
1732110940000|2024-11-20 13:55:40|22422.95|22342.95|22423.52|22343.52|22424.62|22344.62|22422.95|22342.95|10
1732110950000|2024-11-20 13:55:50|22422.87|22342.87|22421.69|22341.69|22423.32|22343.32|22421.69|22341.69|10
1732110960000|2024-11-20 13:56:00|22421.27|22341.27|22421.48|22341.48|22423.29|22343.29|22421.18|22341.18|10
1732110970000|2024-11-20 13:56:10|22422|22342|22422.43|22342.43|22426.04|22346.04|22421.17|22341.17|10
1732110980000|2024-11-20 13:56:20|22423.82|22343.82|22426.25|22346.25|22427.2|22347.2|22423.82|22343.82|10
1732110990000|2024-11-20 13:56:30|22426.51|22346.51|22425.7|22345.7|22427.47|22347.47|22425.51|22345.51|10
1732111000000|2024-11-20 13:56:40|22424.71|22344.71|22426.17|22346.17|22426.17|22346.17|22424.01|22344.01|10
1732111010000|2024-11-20 13:56:50|22425.69|22345.69|22424.91|22344.91|22426.71|22346.71|22424.81|22344.81|10
1732111020000|2024-11-20 13:57:00|22425.5|22345.5|22426.61|22346.61|22427.21|22347.21|22425.5|22345.5|10
1732111030000|2024-11-20 13:57:10|22427.12|22347.12|22424.44|22344.44|22427.26|22347.26|22424.12|22344.12|10
1732111040000|2024-11-20 13:57:20|22424.59|22344.59|22424.81|22344.81|22426.11|22346.11|22424.59|22344.59|10
1732111050000|2024-11-20 13:57:30|22423.96|22343.96|22424.02|22344.02|22424.3|22344.3|22422.02|22342.02|9
1732111060000|2024-11-20 13:57:40|22424.49|22344.49|22422.99|22342.99|22424.49|22344.49|22422.99|22342.99|10
1732111070000|2024-11-20 13:57:50|22422.31|22342.31|22421.56|22341.56|22422.31|22342.31|22420.26|22340.26|10
1732111080000|2024-11-20 13:58:00|22421.83|22341.83|22422.08|22342.08|22422.95|22342.95|22421.83|22341.83|9
1732111090000|2024-11-20 13:58:10|22422.18|22342.18|22422.73|22342.73|22423.34|22343.34|22422.18|22342.18|10
1732111100000|2024-11-20 13:58:20|22422.84|22342.84|22423.85|22343.85|22423.86|22343.86|22422.84|22342.84|10
1732111110000|2024-11-20 13:58:30|22423.74|22343.74|22427.05|22347.05|22427.05|22347.05|22423.1|22343.1|10
1732111120000|2024-11-20 13:58:40|22427.59|22347.59|22432.11|22352.11|22433.59|22353.59|22427.59|22347.59|10
1732111130000|2024-11-20 13:58:50|22431.75|22351.75|22427.39|22347.39|22431.75|22351.75|22427.39|22347.39|10
1732111140000|2024-11-20 13:59:00|22426.07|22346.07|22428.12|22348.12|22428.12|22348.12|22425.7|22345.7|10
1732111150000|2024-11-20 13:59:10|22428.2|22348.2|22432.14|22352.14|22432.14|22352.14|22428.2|22348.2|10
1732111160000|2024-11-20 13:59:20|22432.4|22352.4|22431.6|22351.6|22432.4|22352.4|22431.3|22351.3|10
1732111170000|2024-11-20 13:59:30|22431.2|22351.2|22432.21|22352.21|22432.78|22352.78|22431.2|22351.2|10
1732111180000|2024-11-20 13:59:40|22432.19|22352.19|22432.13|22352.13|22432.42|22352.42|22431.5|22351.5|10
1732111190000|2024-11-20 13:59:50|22431.97|22351.97|22432.7|22352.7|22433.82|22353.82|22431.94|22351.94|10
1732111200000|2024-11-20 14:00:00|22433.15|22353.15|22435.92|22355.92|22436.14|22356.14|22433.15|22353.15|10
1732111210000|2024-11-20 14:00:10|22436.21|22356.21|22436.92|22356.92|22438.23|22358.23|22436.21|22356.21|10
1732111220000|2024-11-20 14:00:20|22436.34|22356.34|22439.01|22359.01|22439.01|22359.01|22435.53|22355.53|10
1732111230000|2024-11-20 14:00:30|22439.43|22359.43|22442.55|22362.55|22442.55|22362.55|22439.26|22359.26|10
1732111240000|2024-11-20 14:00:40|22443.48|22363.48|22450.29|22370.29|22450.29|22370.29|22443.1|22363.1|10
1732111250000|2024-11-20 14:00:50|22450.58|22370.58|22453.16|22373.16|22453.16|22373.16|22450.58|22370.58|10
1732111260000|2024-11-20 14:01:00|22453.15|22373.15|22455.62|22375.62|22455.76|22375.76|22451.48|22371.48|10
1732111270000|2024-11-20 14:01:10|22455.33|22375.33|22454.29|22374.29|22455.87|22375.87|22453|22373|10
1732111280000|2024-11-20 14:01:20|22457.57|22377.57|22474.66|22394.66|22474.66|22394.66|22457.57|22377.57|10
1732111290000|2024-11-20 14:01:30|22473.32|22393.32|22472.38|22392.38|22473.32|22393.32|22470.1|22390.1|10
1732111300000|2024-11-20 14:01:40|22472.03|22392.03|22463.49|22383.49|22472.03|22392.03|22463.49|22383.49|10
1732111310000|2024-11-20 14:01:50|22461.11|22381.11|22455.32|22375.32|22461.11|22381.11|22455.32|22375.32|10
1732111320000|2024-11-20 14:02:00|22453.12|22373.12|22451.43|22371.43|22456.03|22376.03|22451.43|22371.43|10
1732111330000|2024-11-20 14:02:10|22448.61|22368.61|22444.02|22364.02|22448.61|22368.61|22443.69|22363.69|10
1732111340000|2024-11-20 14:02:20|22442.89|22362.89|22440.74|22360.74|22442.89|22362.89|22440.74|22360.74|10
1732111350000|2024-11-20 14:02:30|22442.02|22362.02|22438.31|22358.31|22442.02|22362.02|22438.31|22358.31|10
1732111360000|2024-11-20 14:02:40|22438.28|22358.28|22455.77|22375.77|22455.77|22375.77|22438.28|22358.28|10
1732111370000|2024-11-20 14:02:50|22456.61|22376.61|22460.26|22380.26|22460.26|22380.26|22456.55|22376.55|10
1732111380000|2024-11-20 14:03:00|22459.86|22379.86|22464.09|22384.09|22464.66|22384.66|22459.86|22379.86|10
1732111390000|2024-11-20 14:03:10|22462.44|22382.44|22462.49|22382.49|22463.73|22383.73|22460.35|22380.35|10
1732111400000|2024-11-20 14:03:20|22462.89|22382.89|22462.12|22382.12|22464.12|22384.12|22460.81|22380.81|10
1732111410000|2024-11-20 14:03:30|22461.94|22381.94|22463.36|22383.36|22463.56|22383.56|22461.94|22381.94|9
1732111420000|2024-11-20 14:03:40|22463.78|22383.78|22465|22385|22465|22385|22461.35|22381.35|10
1732111430000|2024-11-20 14:03:50|22465.46|22385.46|22474.34|22394.34|22474.34|22394.34|22465.46|22385.46|10
1732111440000|2024-11-20 14:04:00|22474.39|22394.39|22479.65|22399.65|22479.65|22399.65|22474.39|22394.39|10
1732111450000|2024-11-20 14:04:10|22478.85|22398.85|22480.82|22400.82|22480.92|22400.92|22478.85|22398.85|10
1732111460000|2024-11-20 14:04:20|22480.24|22400.24|22492.23|22412.23|22492.23|22412.23|22480.24|22400.24|10
1732111470000|2024-11-20 14:04:30|22493.71|22413.71|22503.54|22423.54|22503.54|22423.54|22493.71|22413.71|10
1732111480000|2024-11-20 14:04:40|22503.19|22423.19|22503.37|22423.37|22506.31|22426.31|22503.19|22423.19|10
1732111490000|2024-11-20 14:04:50|22500.87|22420.87|22504.21|22424.21|22504.21|22424.21|22499.51|22419.51|10
1732111500000|2024-11-20 14:05:00|22504.92|22424.92|22503.49|22423.49|22504.92|22424.92|22503.49|22423.49|10
1732111510000|2024-11-20 14:05:10|22503.83|22423.83|22505.6|22425.6|22507.19|22427.19|22503.77|22423.77|10
1732111520000|2024-11-20 14:05:20|22504.91|22424.91|22502.8|22422.8|22504.91|22424.91|22502.8|22422.8|10
1732111530000|2024-11-20 14:05:30|22501.81|22421.81|22503.46|22423.46|22503.46|22423.46|22500.82|22420.82|10
1732111540000|2024-11-20 14:05:40|22503.79|22423.79|22502.92|22422.92|22503.79|22423.79|22501.38|22421.38|10
1732111550000|2024-11-20 14:05:50|22502.59|22422.59|22503.7|22423.7|22503.88|22423.88|22502.42|22422.42|10
1732111560000|2024-11-20 14:06:00|22504.01|22424.01|22490.93|22410.93|22504.01|22424.01|22490.93|22410.93|10
1732111570000|2024-11-20 14:06:10|22491.37|22411.37|22497.71|22417.71|22497.71|22417.71|22491.37|22411.37|10
1732111580000|2024-11-20 14:06:20|22497.1|22417.1|22505.58|22425.58|22506.28|22426.28|22497.1|22417.1|10
1732111590000|2024-11-20 14:06:30|22506.05|22426.05|22507.32|22427.32|22508.23|22428.23|22506.05|22426.05|10
1732111600000|2024-11-20 14:06:40|22508.14|22428.14|22513.13|22433.13|22513.13|22433.13|22508.14|22428.14|10
1732111610000|2024-11-20 14:06:50|22513.35|22433.35|22511.68|22431.68|22514.98|22434.98|22511.68|22431.68|10
1732111620000|2024-11-20 14:07:00|22511.08|22431.08|22516.01|22436.01|22516.35|22436.35|22511.08|22431.08|10
1732111630000|2024-11-20 14:07:10|22517.52|22437.52|22523.35|22443.35|22523.35|22443.35|22517.52|22437.52|10
1732111640000|2024-11-20 14:07:20|22523.28|22443.28|22528.01|22448.01|22528.53|22448.53|22523.28|22443.28|10
1732111650000|2024-11-20 14:07:30|22533.49|22453.49|22544.22|22464.22|22545.35|22465.35|22533.49|22453.49|9
1732111660000|2024-11-20 14:07:40|22544.46|22464.46|22553.75|22473.75|22553.75|22473.75|22535.75|22455.75|10
1732111670000|2024-11-20 14:07:50|22554.38|22474.38|22560.88|22480.88|22560.88|22480.88|22553.76|22473.76|10
1732111680000|2024-11-20 14:08:00|22560.81|22480.81|22564.3|22484.3|22564.3|22484.3|22559.64|22479.64|10
1732111690000|2024-11-20 14:08:10|22564.05|22484.05|22565.05|22485.05|22566.22|22486.22|22563.53|22483.53|10
1732111700000|2024-11-20 14:08:20|22566.8|22486.8|22572.44|22492.44|22573.4|22493.4|22566.8|22486.8|10
1732111710000|2024-11-20 14:08:30|22576.63|22496.63|22593.14|22513.14|22593.14|22513.14|22576.63|22496.63|9
1732111720000|2024-11-20 14:08:40|22594.06|22514.06|22598.24|22518.24|22598.24|22518.24|22592.29|22512.29|10
1732111730000|2024-11-20 14:08:50|22599.35|22519.35|22613.18|22533.18|22613.18|22533.18|22599.35|22519.35|10
1732111740000|2024-11-20 14:09:00|22612.73|22532.73|22616.18|22536.18|22616.72|22536.72|22612.73|22532.73|10
1732111750000|2024-11-20 14:09:10|22615.76|22535.76|22629.25|22549.25|22629.25|22549.25|22615.76|22535.76|10
1732111760000|2024-11-20 14:09:20|22630.17|22550.17|22622.21|22542.21|22630.17|22550.17|22622.21|22542.21|10
1732111770000|2024-11-20 14:09:30|22622.04|22542.04|22611.08|22531.08|22622.04|22542.04|22611.08|22531.08|10
1732111780000|2024-11-20 14:09:40|22609.95|22529.95|22606.84|22526.84|22609.95|22529.95|22606.53|22526.53|10
1732111790000|2024-11-20 14:09:50|22606.89|22526.89|22604.64|22524.64|22607.51|22527.51|22604.64|22524.64|10
1732111800000|2024-11-20 14:10:00|22604.25|22524.25|22612.13|22532.13|22612.13|22532.13|22602.54|22522.54|10
1732111810000|2024-11-20 14:10:10|22613.23|22533.23|22625.52|22545.52|22625.52|22545.52|22613.23|22533.23|10
1732111820000|2024-11-20 14:10:20|22626.66|22546.66|22630.68|22550.68|22632.07|22552.07|22626.66|22546.66|10
1732111830000|2024-11-20 14:10:30|22632.22|22552.22|22636.35|22556.35|22636.35|22556.35|22632.22|22552.22|10
1732111840000|2024-11-20 14:10:40|22636.72|22556.72|22639.79|22559.79|22639.79|22559.79|22636.72|22556.72|10
1732111850000|2024-11-20 14:10:50|22639.6|22559.6|22638.28|22558.28|22641.1|22561.1|22638.28|22558.28|10
1732111860000|2024-11-20 14:11:00|22640.16|22560.16|22632.28|22552.28|22640.45|22560.45|22631.84|22551.84|10
1732111870000|2024-11-20 14:11:10|22620.92|22540.92|22618.25|22538.25|22622|22542|22617.46|22537.46|10
1732111880000|2024-11-20 14:11:20|22620.49|22540.49|22614.87|22534.87|22620.49|22540.49|22614.69|22534.69|10
1732111890000|2024-11-20 14:11:30|22613.91|22533.91|22616.45|22536.45|22616.97|22536.97|22613.35|22533.35|10
1732111900000|2024-11-20 14:11:40|22617.05|22537.05|22620.42|22540.42|22620.42|22540.42|22617.05|22537.05|10
1732111910000|2024-11-20 14:11:50|22619.43|22539.43|22613.96|22533.96|22619.43|22539.43|22613.48|22533.48|10
1732111920000|2024-11-20 14:12:00|22612.72|22532.72|22596.49|22516.49|22612.72|22532.72|22595.69|22515.69|10
1732111930000|2024-11-20 14:12:10|22598.35|22518.35|22607.02|22527.02|22607.22|22527.22|22598.35|22518.35|10
1732111940000|2024-11-20 14:12:20|22606.89|22526.89|22616.45|22536.45|22617.4|22537.4|22606.89|22526.89|10
1732111950000|2024-11-20 14:12:30|22615.34|22535.34|22609.87|22529.87|22615.34|22535.34|22608.65|22528.65|10
1732111960000|2024-11-20 14:12:40|22608.24|22528.24|22610.48|22530.48|22610.57|22530.57|22607.04|22527.04|10
1732111970000|2024-11-20 14:12:50|22611.51|22531.51|22614.86|22534.86|22617.09|22537.09|22611.51|22531.51|10
1732111980000|2024-11-20 14:13:00|22614.15|22534.15|22606.53|22526.53|22614.15|22534.15|22606.53|22526.53|10
1732111990000|2024-11-20 14:13:10|22606.26|22526.26|22602.37|22522.37|22606.8|22526.8|22602.37|22522.37|10
1732112000000|2024-11-20 14:13:20|22604.89|22524.89|22594.45|22514.45|22604.89|22524.89|22594.45|22514.45|9
1732112010000|2024-11-20 14:13:30|22592.95|22512.95|22581.85|22501.85|22592.95|22512.95|22581.85|22501.85|10
1732112020000|2024-11-20 14:13:40|22578.94|22498.94|22579.41|22499.41|22580.24|22500.24|22578.31|22498.31|10
1732112030000|2024-11-20 14:13:50|22578.84|22498.84|22569.55|22489.55|22578.84|22498.84|22569.55|22489.55|9
1732112040000|2024-11-20 14:14:00|22570.3|22490.3|22577.59|22497.59|22577.59|22497.59|22569.38|22489.38|10
1732112050000|2024-11-20 14:14:10|22577.76|22497.76|22574.4|22494.4|22577.76|22497.76|22574.4|22494.4|10
1732112060000|2024-11-20 14:14:20|22573.99|22493.99|22579.66|22499.66|22580.26|22500.26|22573.99|22493.99|10
1732112070000|2024-11-20 14:14:30|22580.28|22500.28|22576.22|22496.22|22580.62|22500.62|22576.22|22496.22|10
1732112080000|2024-11-20 14:14:40|22575.35|22495.35|22576.24|22496.24|22578.77|22498.77|22575.12|22495.12|10
1732112090000|2024-11-20 14:14:50|22574.47|22494.47|22576.15|22496.15|22576.15|22496.15|22572.83|22492.83|10
1732112100000|2024-11-20 14:15:00|22575.9|22495.9|22584.61|22504.61|22584.61|22504.61|22575.9|22495.9|10
1732112110000|2024-11-20 14:15:10|22585.86|22505.86|22595.61|22515.61|22595.61|22515.61|22585.86|22505.86|10
1732112120000|2024-11-20 14:15:20|22596.95|22516.95|22603.12|22523.12|22603.12|22523.12|22596.95|22516.95|10
1732112130000|2024-11-20 14:15:30|22606.72|22526.72|22605.53|22525.53|22607.42|22527.42|22605.33|22525.33|10
1732112140000|2024-11-20 14:15:40|22605.2|22525.2|22598.97|22518.97|22605.2|22525.2|22598.97|22518.97|10
1732112150000|2024-11-20 14:15:50|22598.9|22518.9|22594.82|22514.82|22598.9|22518.9|22594.82|22514.82|10
1732112160000|2024-11-20 14:16:00|22591.57|22511.57|22575.7|22495.7|22591.57|22511.57|22575.59|22495.59|10
1732112170000|2024-11-20 14:16:10|22575.86|22495.86|22573.29|22493.29|22575.86|22495.86|22571.55|22491.55|10
1732112180000|2024-11-20 14:16:20|22570.43|22490.43|22569.28|22489.28|22572.73|22492.73|22569.25|22489.25|10
1732112190000|2024-11-20 14:16:30|22568.48|22488.48|22559.01|22479.01|22568.48|22488.48|22557.6|22477.6|10
1732112200000|2024-11-20 14:16:40|22559.17|22479.17|22564.43|22484.43|22564.43|22484.43|22557.65|22477.65|10
1732112210000|2024-11-20 14:16:50|22564.62|22484.62|22567.67|22487.67|22567.67|22487.67|22562.87|22482.87|10
1732112220000|2024-11-20 14:17:00|22567.19|22487.19|22564.29|22484.29|22567.19|22487.19|22563.43|22483.43|10
1732112230000|2024-11-20 14:17:10|22563.08|22483.08|22555.79|22475.79|22563.08|22483.08|22555.79|22475.79|10
1732112240000|2024-11-20 14:17:20|22555.9|22475.9|22551.6|22471.6|22555.9|22475.9|22551.32|22471.32|10
1732112250000|2024-11-20 14:17:30|22552.13|22472.13|22540.98|22460.98|22552.13|22472.13|22540.98|22460.98|10
1732112260000|2024-11-20 14:17:40|22541.61|22461.61|22539.99|22459.99|22543.37|22463.37|22539.6|22459.6|10
1732112270000|2024-11-20 14:17:50|22539.98|22459.98|22548.22|22468.22|22548.22|22468.22|22539.23|22459.23|10
1732112280000|2024-11-20 14:18:00|22550.05|22470.05|22553.27|22473.27|22553.27|22473.27|22550.05|22470.05|10
1732112290000|2024-11-20 14:18:10|22553.43|22473.43|22557.67|22477.67|22558.73|22478.73|22553.43|22473.43|10
1732112300000|2024-11-20 14:18:20|22556.77|22476.77|22564.47|22484.47|22564.47|22484.47|22556.77|22476.77|10
1732112310000|2024-11-20 14:18:30|22566.99|22486.99|22570.93|22490.93|22573.14|22493.14|22566.99|22486.99|10
1732112320000|2024-11-20 14:18:40|22569.76|22489.76|22579.78|22499.78|22579.78|22499.78|22569.76|22489.76|10
1732112330000|2024-11-20 14:18:50|22579.76|22499.76|22584.89|22504.89|22586.56|22506.56|22579.76|22499.76|10
1732112340000|2024-11-20 14:19:00|22586.22|22506.22|22583.73|22503.73|22588.32|22508.32|22583.73|22503.73|10
1732112350000|2024-11-20 14:19:10|22582.88|22502.88|22579.21|22499.21|22582.88|22502.88|22579.21|22499.21|10
1732112360000|2024-11-20 14:19:20|22577.22|22497.22|22573.29|22493.29|22577.92|22497.92|22571.57|22491.57|10
1732112370000|2024-11-20 14:19:30|22574.8|22494.8|22578.66|22498.66|22579.16|22499.16|22574.8|22494.8|10
1732112380000|2024-11-20 14:19:40|22577.43|22497.43|22578.75|22498.75|22578.75|22498.75|22576.67|22496.67|10
1732112390000|2024-11-20 14:19:50|22578.28|22498.28|22576.52|22496.52|22579.09|22499.09|22576.52|22496.52|10
1732112400000|2024-11-20 14:20:00|22575.98|22495.98|22579.35|22499.35|22581.08|22501.08|22575.98|22495.98|9
1732112410000|2024-11-20 14:20:10|22575.59|22495.59|22571.7|22491.7|22575.59|22495.59|22568.18|22488.18|10
1732112420000|2024-11-20 14:20:20|22572.1|22492.1|22577.79|22497.79|22579.69|22499.69|22572.1|22492.1|10
1732112430000|2024-11-20 14:20:30|22577.99|22497.99|22584.12|22504.12|22584.12|22504.12|22577.99|22497.99|10
1732112440000|2024-11-20 14:20:40|22584.29|22504.29|22579.7|22499.7|22584.79|22504.79|22579.7|22499.7|10
1732112450000|2024-11-20 14:20:50|22577.87|22497.87|22575.06|22495.06|22578.06|22498.06|22574.39|22494.39|10
1732112460000|2024-11-20 14:21:00|22574.85|22494.85|22563.42|22483.42|22575.2|22495.2|22563.42|22483.42|10
1732112470000|2024-11-20 14:21:10|22564.6|22484.6|22559.1|22479.1|22564.6|22484.6|22559.1|22479.1|10
1732112480000|2024-11-20 14:21:20|22559.11|22479.11|22546.46|22466.46|22559.11|22479.11|22546.46|22466.46|10
1732112490000|2024-11-20 14:21:30|22544.93|22464.93|22539.61|22459.61|22544.93|22464.93|22539.61|22459.61|10
1732112500000|2024-11-20 14:21:40|22538.19|22458.19|22538|22458|22538.51|22458.51|22537.1|22457.1|10
1732112510000|2024-11-20 14:21:50|22537.85|22457.85|22539.93|22459.93|22539.93|22459.93|22536.92|22456.92|10
1732112520000|2024-11-20 14:22:00|22539.24|22459.24|22541.2|22461.2|22541.27|22461.27|22537.67|22457.67|10
1732112530000|2024-11-20 14:22:10|22541.17|22461.17|22540.47|22460.47|22541.17|22461.17|22539.47|22459.47|10
1732112540000|2024-11-20 14:22:20|22539.75|22459.75|22532.43|22452.43|22539.75|22459.75|22532.43|22452.43|10
1732112550000|2024-11-20 14:22:30|22531.92|22451.92|22537.5|22457.5|22539.41|22459.41|22531.92|22451.92|10
1732112560000|2024-11-20 14:22:40|22536.95|22456.95|22540.22|22460.22|22540.85|22460.85|22535.03|22455.03|10
1732112570000|2024-11-20 14:22:50|22540.51|22460.51|22531.56|22451.56|22540.85|22460.85|22531.56|22451.56|10
1732112580000|2024-11-20 14:23:00|22531.29|22451.29|22526.43|22446.43|22531.69|22451.69|22526.43|22446.43|10
1732112590000|2024-11-20 14:23:10|22525.04|22445.04|22521.05|22441.05|22526.84|22446.84|22521.05|22441.05|10
1732112600000|2024-11-20 14:23:20|22519.52|22439.52|22510.71|22430.71|22519.52|22439.52|22510.43|22430.43|10
1732112610000|2024-11-20 14:23:30|22510.82|22430.82|22498.64|22418.64|22510.82|22430.82|22496.39|22416.39|10
1732112620000|2024-11-20 14:23:40|22496.94|22416.94|22494.23|22414.23|22496.94|22416.94|22494.06|22414.06|10
1732112630000|2024-11-20 14:23:50|22493.06|22413.06|22496.25|22416.25|22496.47|22416.47|22490.89|22410.89|10
1732112640000|2024-11-20 14:24:00|22496.31|22416.31|22504.23|22424.23|22504.75|22424.75|22495.16|22415.16|10
1732112650000|2024-11-20 14:24:10|22507.72|22427.72|22506.99|22426.99|22509.43|22429.43|22506.99|22426.99|10
1732112660000|2024-11-20 14:24:20|22506.56|22426.56|22505.12|22425.12|22506.56|22426.56|22504.41|22424.41|10
1732112670000|2024-11-20 14:24:30|22504.8|22424.8|22494.36|22414.36|22504.8|22424.8|22494.36|22414.36|10
1732112680000|2024-11-20 14:24:40|22491.81|22411.81|22482.53|22402.53|22491.81|22411.81|22480.1|22400.1|10
1732112690000|2024-11-20 14:24:50|22485.2|22405.2|22502.05|22422.05|22502.05|22422.05|22485.2|22405.2|10
1732112700000|2024-11-20 14:25:00|22501.3|22421.3|22507.17|22427.17|22510.66|22430.66|22501.3|22421.3|10
1732112710000|2024-11-20 14:25:10|22507.35|22427.35|22509.51|22429.51|22509.84|22429.84|22505.59|22425.59|10
1732112720000|2024-11-20 14:25:20|22510.2|22430.2|22514.7|22434.7|22515.01|22435.01|22510.2|22430.2|10
1732112730000|2024-11-20 14:25:30|22514.15|22434.15|22515.45|22435.45|22516.04|22436.04|22512.62|22432.62|10
1732112740000|2024-11-20 14:25:40|22513.72|22433.72|22523.05|22443.05|22523.05|22443.05|22513.72|22433.72|10
1732112750000|2024-11-20 14:25:50|22523.39|22443.39|22529.53|22449.53|22529.53|22449.53|22523.39|22443.39|10
1732112760000|2024-11-20 14:26:00|22529.49|22449.49|22531.33|22451.33|22531.33|22451.33|22528.07|22448.07|10
1732112770000|2024-11-20 14:26:10|22532.13|22452.13|22533.95|22453.95|22534.29|22454.29|22530.97|22450.97|10
1732112780000|2024-11-20 14:26:20|22534.21|22454.21|22533.45|22453.45|22536.72|22456.72|22533.45|22453.45|10
1732112790000|2024-11-20 14:26:30|22533.41|22453.41|22528.66|22448.66|22533.45|22453.45|22528.51|22448.51|10
1732112800000|2024-11-20 14:26:40|22528.97|22448.97|22531.16|22451.16|22531.5|22451.5|22528.46|22448.46|10
1732112810000|2024-11-20 14:26:50|22530.59|22450.59|22532.1|22452.1|22532.1|22452.1|22529.59|22449.59|10
1732112820000|2024-11-20 14:27:00|22531.02|22451.02|22532.36|22452.36|22532.36|22452.36|22529.39|22449.39|10
1732112830000|2024-11-20 14:27:10|22532.31|22452.31|22530.42|22450.42|22535.51|22455.51|22530.42|22450.42|10
1732112840000|2024-11-20 14:27:20|22528.71|22448.71|22528.2|22448.2|22532.76|22452.76|22528.2|22448.2|10
1732112850000|2024-11-20 14:27:30|22527.43|22447.43|22530.52|22450.52|22530.82|22450.82|22527.43|22447.43|10
1732112860000|2024-11-20 14:27:40|22529.5|22449.5|22528.76|22448.76|22529.53|22449.53|22527.77|22447.77|10
1732112870000|2024-11-20 14:27:50|22528.8|22448.8|22530.62|22450.62|22530.62|22450.62|22528.48|22448.48|10
1732112880000|2024-11-20 14:28:00|22530.99|22450.99|22533.93|22453.93|22535.48|22455.48|22530.99|22450.99|10
1732112890000|2024-11-20 14:28:10|22534.98|22454.98|22532.67|22452.67|22535.27|22455.27|22532.67|22452.67|10
1732112900000|2024-11-20 14:28:20|22533|22453|22533.34|22453.34|22533.34|22453.34|22531.29|22451.29|10
1732112910000|2024-11-20 14:28:30|22532.3|22452.3|22527.92|22447.92|22532.3|22452.3|22527.42|22447.42|10
1732112920000|2024-11-20 14:28:40|22527.28|22447.28|22530.73|22450.73|22532.39|22452.39|22527.28|22447.28|10
1732112930000|2024-11-20 14:28:50|22530.41|22450.41|22535.48|22455.48|22535.48|22455.48|22530.41|22450.41|10
1732112940000|2024-11-20 14:29:00|22535.66|22455.66|22540.15|22460.15|22540.15|22460.15|22535.66|22455.66|9
1732112950000|2024-11-20 14:29:10|22538.86|22458.86|22542.56|22462.56|22542.56|22462.56|22538.86|22458.86|10
1732112960000|2024-11-20 14:29:20|22542.63|22462.63|22542.94|22462.94|22543.27|22463.27|22542.14|22462.14|10
1732112970000|2024-11-20 14:29:30|22543.33|22463.33|22538.09|22458.09|22543.33|22463.33|22537.42|22457.42|9
1732112980000|2024-11-20 14:29:40|22538.17|22458.17|22535.33|22455.33|22538.18|22458.18|22535.33|22455.33|10
1732112990000|2024-11-20 14:29:50|22534.76|22454.76|22532.31|22452.31|22534.76|22454.76|22531.92|22451.92|10
1732113000000|2024-11-20 14:30:00|22532.56|22452.56|22538.61|22458.61|22539.31|22459.31|22532.41|22452.41|10
1732113010000|2024-11-20 14:30:10|22539.92|22459.92|22528.26|22448.26|22541.72|22461.72|22527.77|22447.77|10
1732113020000|2024-11-20 14:30:20|22526.07|22446.07|22516.07|22436.07|22526.07|22446.07|22514.3|22434.3|10
1732113030000|2024-11-20 14:30:30|22520.67|22440.67|22531.72|22451.72|22531.72|22451.72|22520.67|22440.67|10
1732113040000|2024-11-20 14:30:40|22532.82|22452.82|22542.25|22462.25|22542.25|22462.25|22531.82|22451.82|10
1732113050000|2024-11-20 14:30:50|22542.41|22462.41|22546.72|22466.72|22548.77|22468.77|22542.41|22462.41|10
1732113060000|2024-11-20 14:31:00|22544.64|22464.64|22548.58|22468.58|22548.9|22468.9|22544.64|22464.64|10
1732113070000|2024-11-20 14:31:10|22545.52|22465.52|22541.08|22461.08|22546.18|22466.18|22539.86|22459.86|10
1732113080000|2024-11-20 14:31:20|22541.76|22461.76|22549.25|22469.25|22549.25|22469.25|22540.22|22460.22|10
1732113090000|2024-11-20 14:31:30|22549.71|22469.71|22549.66|22469.66|22551.44|22471.44|22548.81|22468.81|10
1732113100000|2024-11-20 14:31:40|22550.15|22470.15|22550.93|22470.93|22551.85|22471.85|22548.26|22468.26|10
1732113110000|2024-11-20 14:31:50|22553.38|22473.38|22555.2|22475.2|22557.58|22477.58|22553.04|22473.04|10
1732113120000|2024-11-20 14:32:00|22556.15|22476.15|22549.41|22469.41|22556.43|22476.43|22549.41|22469.41|10
1732113130000|2024-11-20 14:32:10|22547.52|22467.52|22535.35|22455.35|22549.76|22469.76|22535.35|22455.35|10
1732113140000|2024-11-20 14:32:20|22536.1|22456.1|22524.95|22444.95|22536.1|22456.1|22524.47|22444.47|10
1732113150000|2024-11-20 14:32:30|22526.39|22446.39|22520.5|22440.5|22526.39|22446.39|22520.5|22440.5|10
1732113160000|2024-11-20 14:32:40|22519.9|22439.9|22499.66|22419.66|22519.9|22439.9|22499.66|22419.66|10
1732113170000|2024-11-20 14:32:50|22500.49|22420.49|22503.52|22423.52|22503.52|22423.52|22498.4|22418.4|10
1732113180000|2024-11-20 14:33:00|22501.9|22421.9|22512.25|22432.25|22512.25|22432.25|22501.9|22421.9|10
1732113190000|2024-11-20 14:33:10|22511.53|22431.53|22520.58|22440.58|22520.58|22440.58|22511.53|22431.53|10
1732113200000|2024-11-20 14:33:20|22522.83|22442.83|22523.32|22443.32|22523.64|22443.64|22521.9|22441.9|10
1732113210000|2024-11-20 14:33:30|22523.92|22443.92|22525.92|22445.92|22528.79|22448.79|22521.4|22441.4|10
1732113220000|2024-11-20 14:33:40|22526.59|22446.59|22515.22|22435.22|22526.59|22446.59|22515.22|22435.22|10
1732113230000|2024-11-20 14:33:50|22514.32|22434.32|22512.53|22432.53|22518.33|22438.33|22512.53|22432.53|10
1732113240000|2024-11-20 14:34:00|22509.78|22429.78|22497.73|22417.73|22509.78|22429.78|22497.73|22417.73|10
1732113250000|2024-11-20 14:34:10|22498.6|22418.6|22499.85|22419.85|22504.43|22424.43|22498.6|22418.6|10
1732113260000|2024-11-20 14:34:20|22500.34|22420.34|22511.73|22431.73|22511.73|22431.73|22500.34|22420.34|10
1732113270000|2024-11-20 14:34:30|22513.95|22433.95|22517.07|22437.07|22517.67|22437.67|22513.77|22433.77|10
1732113280000|2024-11-20 14:34:40|22518.67|22438.67|22522.45|22442.45|22522.45|22442.45|22517.92|22437.92|10
1732113290000|2024-11-20 14:34:50|22525.03|22445.03|22521.92|22441.92|22525.03|22445.03|22521.51|22441.51|10
1732113300000|2024-11-20 14:35:00|22521.86|22441.86|22517.96|22437.96|22521.86|22441.86|22517.96|22437.96|10
1732113310000|2024-11-20 14:35:10|22516.48|22436.48|22518.39|22438.39|22519.72|22439.72|22516.43|22436.43|10
1732113320000|2024-11-20 14:35:20|22517.87|22437.87|22515.74|22435.74|22517.87|22437.87|22514.38|22434.38|10
1732113330000|2024-11-20 14:35:30|22515.19|22435.19|22502.71|22422.71|22515.19|22435.19|22502.71|22422.71|10
1732113340000|2024-11-20 14:35:40|22502.73|22422.73|22489.91|22409.91|22502.73|22422.73|22488.61|22408.61|10
1732113350000|2024-11-20 14:35:50|22489.5|22409.5|22491.43|22411.43|22493.5|22413.5|22489.5|22409.5|10
1732113360000|2024-11-20 14:36:00|22490.41|22410.41|22485.58|22405.58|22491.61|22411.61|22484.85|22404.85|10
1732113370000|2024-11-20 14:36:10|22485.4|22405.4|22482.85|22402.85|22485.95|22405.95|22480.32|22400.32|10
1732113380000|2024-11-20 14:36:20|22481.86|22401.86|22487.36|22407.36|22489.17|22409.17|22481|22401|10
1732113390000|2024-11-20 14:36:30|22489.96|22409.96|22485.87|22405.87|22489.96|22409.96|22485.87|22405.87|10
1732113400000|2024-11-20 14:36:40|22486.16|22406.16|22487.74|22407.74|22488.48|22408.48|22485.3|22405.3|10
1732113410000|2024-11-20 14:36:50|22486.28|22406.28|22469.14|22389.14|22486.28|22406.28|22469.14|22389.14|10
1732113420000|2024-11-20 14:37:00|22466.04|22386.04|22458.31|22378.31|22466.04|22386.04|22458.31|22378.31|10
1732113430000|2024-11-20 14:37:10|22458.48|22378.48|22446.03|22366.03|22459.05|22379.05|22446.03|22366.03|10
1732113440000|2024-11-20 14:37:20|22446.95|22366.95|22436.7|22356.7|22446.95|22366.95|22436.7|22356.7|10
1732113450000|2024-11-20 14:37:30|22436.69|22356.69|22425.19|22345.19|22436.69|22356.69|22425.19|22345.19|10
1732113460000|2024-11-20 14:37:40|22424.63|22344.63|22415.79|22335.79|22424.63|22344.63|22415.79|22335.79|10
1732113470000|2024-11-20 14:37:50|22414.57|22334.57|22417.22|22337.22|22420.81|22340.81|22414.57|22334.57|10
1732113480000|2024-11-20 14:38:00|22420.31|22340.31|22427.06|22347.06|22427.06|22347.06|22420.31|22340.31|10
1732113490000|2024-11-20 14:38:10|22427.49|22347.49|22425.77|22345.77|22431.68|22351.68|22425.77|22345.77|10
1732113500000|2024-11-20 14:38:20|22425.55|22345.55|22424.8|22344.8|22425.55|22345.55|22421.2|22341.2|10
1732113510000|2024-11-20 14:38:30|22426.19|22346.19|22437.73|22357.73|22438.29|22358.29|22426.19|22346.19|10
1732113520000|2024-11-20 14:38:40|22436.48|22356.48|22438.14|22358.14|22438.14|22358.14|22433.13|22353.13|10
1732113530000|2024-11-20 14:38:50|22439.78|22359.78|22435.89|22355.89|22440.94|22360.94|22435.89|22355.89|10
1732113540000|2024-11-20 14:39:00|22434.62|22354.62|22425.34|22345.34|22434.74|22354.74|22425.34|22345.34|9
1732113550000|2024-11-20 14:39:10|22423.98|22343.98|22418.11|22338.11|22426.42|22346.42|22418.11|22338.11|10
1732113560000|2024-11-20 14:39:20|22417.02|22337.02|22404.83|22324.83|22417.02|22337.02|22404.83|22324.83|10
1732113570000|2024-11-20 14:39:30|22406.4|22326.4|22384.73|22304.73|22406.4|22326.4|22384.24|22304.24|10
1732113580000|2024-11-20 14:39:40|22383.06|22303.06|22367.83|22287.83|22383.15|22303.15|22367.83|22287.83|10
1732113590000|2024-11-20 14:39:50|22366.35|22286.35|22358.18|22278.18|22366.35|22286.35|22358.18|22278.18|10
1732113600000|2024-11-20 14:40:00|22357.55|22277.55|22358.85|22278.85|22358.85|22278.85|22357.14|22277.14|10
1732113610000|2024-11-20 14:40:10|22358.19|22278.19|22362.84|22282.84|22367.03|22287.03|22358.19|22278.19|10
1732113620000|2024-11-20 14:40:20|22362.46|22282.46|22349.02|22269.02|22362.46|22282.46|22349.02|22269.02|10
1732113630000|2024-11-20 14:40:30|22347.85|22267.85|22334.72|22254.72|22347.85|22267.85|22334.72|22254.72|10
1732113640000|2024-11-20 14:40:40|22334.16|22254.16|22322.89|22242.89|22334.16|22254.16|22322.24|22242.24|10
1732113650000|2024-11-20 14:40:50|22323.32|22243.32|22322.25|22242.25|22323.32|22243.32|22319.36|22239.36|10
1732113660000|2024-11-20 14:41:00|22322.42|22242.42|22329.67|22249.67|22332.25|22252.25|22322.42|22242.42|10
1732113670000|2024-11-20 14:41:10|22330.44|22250.44|22321.72|22241.72|22330.44|22250.44|22321.72|22241.72|10
1732113680000|2024-11-20 14:41:20|22322.71|22242.71|22314.55|22234.55|22322.71|22242.71|22314.36|22234.36|10
1732113690000|2024-11-20 14:41:30|22315.36|22235.36|22326.85|22246.85|22328.32|22248.32|22315.36|22235.36|10
1732113700000|2024-11-20 14:41:40|22329.32|22249.32|22328.73|22248.73|22332.68|22252.68|22328.73|22248.73|10
1732113710000|2024-11-20 14:41:50|22328|22248|22326.25|22246.25|22328|22248|22324.75|22244.75|10
1732113720000|2024-11-20 14:42:00|22328.15|22248.15|22332.08|22252.08|22332.08|22252.08|22324.33|22244.33|10
1732113730000|2024-11-20 14:42:10|22333.44|22253.44|22334.02|22254.02|22339.42|22259.42|22333.44|22253.44|10
1732113740000|2024-11-20 14:42:20|22335.79|22255.79|22346.76|22266.76|22346.76|22266.76|22335.79|22255.79|10
1732113750000|2024-11-20 14:42:30|22347.27|22267.27|22359.76|22279.76|22360.58|22280.58|22347.27|22267.27|10
1732113760000|2024-11-20 14:42:40|22359.86|22279.86|22355.72|22275.72|22361.99|22281.99|22355.72|22275.72|10
1732113770000|2024-11-20 14:42:50|22356.97|22276.97|22353.6|22273.6|22356.97|22276.97|22352.82|22272.82|10
1732113780000|2024-11-20 14:43:00|22353.98|22273.98|22361.73|22281.73|22361.73|22281.73|22353.01|22273.01|10
1732113790000|2024-11-20 14:43:10|22362.35|22282.35|22367.78|22287.78|22368.51|22288.51|22362.35|22282.35|10
1732113800000|2024-11-20 14:43:20|22368.91|22288.91|22370.25|22290.25|22370.72|22290.72|22368.91|22288.91|10
1732113810000|2024-11-20 14:43:30|22371.17|22291.17|22369.57|22289.57|22371.17|22291.17|22367.5|22287.5|10
1732113820000|2024-11-20 14:43:40|22371.83|22291.83|22382.34|22302.34|22382.34|22302.34|22371.83|22291.83|10
1732113830000|2024-11-20 14:43:50|22382.78|22302.78|22387.63|22307.63|22387.63|22307.63|22382.78|22302.78|10
1732113840000|2024-11-20 14:44:00|22387.16|22307.16|22386.03|22306.03|22387.16|22307.16|22384.21|22304.21|10
1732113850000|2024-11-20 14:44:10|22386.11|22306.11|22388.93|22308.93|22388.93|22308.93|22386.11|22306.11|10
1732113860000|2024-11-20 14:44:20|22387.76|22307.76|22392.33|22312.33|22392.33|22312.33|22387.76|22307.76|10
1732113870000|2024-11-20 14:44:30|22392.15|22312.15|22387.23|22307.23|22392.15|22312.15|22387.23|22307.23|10
1732113880000|2024-11-20 14:44:40|22387.32|22307.32|22383.8|22303.8|22387.97|22307.97|22383.8|22303.8|10
1732113890000|2024-11-20 14:44:50|22384|22304|22384.59|22304.59|22384.83|22304.83|22382.2|22302.2|10
1732113900000|2024-11-20 14:45:00|22381.14|22301.14|22376.57|22296.57|22381.14|22301.14|22376.26|22296.26|10
1732113910000|2024-11-20 14:45:10|22374.54|22294.54|22371.08|22291.08|22374.54|22294.54|22368.41|22288.41|10
1732113920000|2024-11-20 14:45:20|22366.92|22286.92|22365.26|22285.26|22366.92|22286.92|22362.09|22282.09|10
1732113930000|2024-11-20 14:45:30|22367.77|22287.77|22372.36|22292.36|22375.41|22295.41|22367.77|22287.77|10
1732113940000|2024-11-20 14:45:40|22372.41|22292.41|22364.43|22284.43|22372.41|22292.41|22363.38|22283.38|10
1732113950000|2024-11-20 14:45:50|22364.31|22284.31|22373.21|22293.21|22373.21|22293.21|22364.18|22284.18|10
1732113960000|2024-11-20 14:46:00|22373.97|22293.97|22379.6|22299.6|22379.6|22299.6|22373.28|22293.28|10
1732113970000|2024-11-20 14:46:10|22379.67|22299.67|22386.28|22306.28|22386.28|22306.28|22379.34|22299.34|10
1732113980000|2024-11-20 14:46:20|22387.98|22307.98|22403.74|22323.74|22403.74|22323.74|22387.98|22307.98|10
1732113990000|2024-11-20 14:46:30|22405.2|22325.2|22409.55|22329.55|22409.55|22329.55|22405.2|22325.2|10
1732114000000|2024-11-20 14:46:40|22411.72|22331.72|22413.99|22333.99|22414.42|22334.42|22411.39|22331.39|10
1732114010000|2024-11-20 14:46:50|22413.42|22333.42|22421.89|22341.89|22421.89|22341.89|22413.42|22333.42|10
1732114020000|2024-11-20 14:47:00|22421.35|22341.35|22432.43|22352.43|22432.43|22352.43|22421.35|22341.35|10
1732114030000|2024-11-20 14:47:10|22433|22353|22434.53|22354.53|22435.18|22355.18|22430.3|22350.3|10
1732114040000|2024-11-20 14:47:20|22432.58|22352.58|22439.44|22359.44|22439.44|22359.44|22432.57|22352.57|10
1732114050000|2024-11-20 14:47:30|22440.85|22360.85|22447.69|22367.69|22447.69|22367.69|22440.85|22360.85|10
1732114060000|2024-11-20 14:47:40|22448.55|22368.55|22447.96|22367.96|22449.85|22369.85|22446.62|22366.62|10
1732114070000|2024-11-20 14:47:50|22447.2|22367.2|22451.57|22371.57|22451.57|22371.57|22446.16|22366.16|10
1732114080000|2024-11-20 14:48:00|22452.26|22372.26|22452.75|22372.75|22452.75|22372.75|22450.91|22370.91|10
1732114090000|2024-11-20 14:48:10|22452.52|22372.52|22459.41|22379.41|22459.41|22379.41|22452.2|22372.2|10
1732114100000|2024-11-20 14:48:20|22459.45|22379.45|22467.95|22387.95|22467.95|22387.95|22459.45|22379.45|10
1732114110000|2024-11-20 14:48:30|22469.61|22389.61|22470.79|22390.79|22472.29|22392.29|22469.61|22389.61|10
1732114120000|2024-11-20 14:48:40|22470.6|22390.6|22468.81|22388.81|22470.6|22390.6|22468.59|22388.59|10
1732114130000|2024-11-20 14:48:50|22470.17|22390.17|22469.76|22389.76|22470.69|22390.69|22469.25|22389.25|10
1732114140000|2024-11-20 14:49:00|22469.97|22389.97|22475.59|22395.59|22475.59|22395.59|22469.97|22389.97|10
1732114150000|2024-11-20 14:49:10|22476.4|22396.4|22478.37|22398.37|22478.37|22398.37|22472.81|22392.81|10
1732114160000|2024-11-20 14:49:20|22481.8|22401.8|22486.31|22406.31|22488.09|22408.09|22481.8|22401.8|10
1732114170000|2024-11-20 14:49:30|22489.14|22409.14|22487.72|22407.72|22491.29|22411.29|22487.72|22407.72|10
1732114180000|2024-11-20 14:49:40|22486.83|22406.83|22476.85|22396.85|22486.83|22406.83|22476.03|22396.03|10
1732114190000|2024-11-20 14:49:50|22476.44|22396.44|22473.58|22393.58|22476.44|22396.44|22473.24|22393.24|10
1732114200000|2024-11-20 14:50:00|22474.47|22394.47|22475.62|22395.62|22475.62|22395.62|22472.28|22392.28|9
1732114210000|2024-11-20 14:50:10|22476.71|22396.71|22485.44|22405.44|22485.44|22405.44|22476.71|22396.71|9
1732114220000|2024-11-20 14:50:20|22484.91|22404.91|22482.58|22402.58|22484.91|22404.91|22482.34|22402.34|10
1732114230000|2024-11-20 14:50:30|22483.79|22403.79|22486.78|22406.78|22488|22408|22483.62|22403.62|10
1732114240000|2024-11-20 14:50:40|22487.52|22407.52|22482.48|22402.48|22487.52|22407.52|22482.48|22402.48|10
1732114250000|2024-11-20 14:50:50|22485.07|22405.07|22470.05|22390.05|22485.07|22405.07|22470.05|22390.05|10
1732114260000|2024-11-20 14:51:00|22469.8|22389.8|22471.28|22391.28|22471.28|22391.28|22466.55|22386.55|10
1732114270000|2024-11-20 14:51:10|22472.23|22392.23|22475.68|22395.68|22475.68|22395.68|22472.02|22392.02|10
1732114280000|2024-11-20 14:51:20|22474.6|22394.6|22475.71|22395.71|22476.82|22396.82|22474.6|22394.6|10
1732114290000|2024-11-20 14:51:30|22475.31|22395.31|22482.98|22402.98|22482.98|22402.98|22475.31|22395.31|10
1732114300000|2024-11-20 14:51:40|22483.66|22403.66|22486.14|22406.14|22486.48|22406.48|22483.66|22403.66|10
1732114310000|2024-11-20 14:51:50|22486.17|22406.17|22490.05|22410.05|22490.05|22410.05|22486.17|22406.17|10
1732114320000|2024-11-20 14:52:00|22489.17|22409.17|22491.31|22411.31|22491.73|22411.73|22487.24|22407.24|10
1732114330000|2024-11-20 14:52:10|22491.64|22411.64|22493.69|22413.69|22493.69|22413.69|22491.64|22411.64|10
1732114340000|2024-11-20 14:52:20|22492.45|22412.45|22491.16|22411.16|22493.13|22413.13|22489.4|22409.4|10
1732114350000|2024-11-20 14:52:30|22490.51|22410.51|22488.96|22408.96|22490.69|22410.69|22488.13|22408.13|10
1732114360000|2024-11-20 14:52:40|22489.24|22409.24|22490.69|22410.69|22490.69|22410.69|22486.42|22406.42|10
1732114370000|2024-11-20 14:52:50|22491.38|22411.38|22491.67|22411.67|22492.23|22412.23|22490.05|22410.05|10
1732114380000|2024-11-20 14:53:00|22491.36|22411.36|22483.11|22403.11|22491.36|22411.36|22479.2|22399.2|10
1732114390000|2024-11-20 14:53:10|22482.23|22402.23|22484.5|22404.5|22486.35|22406.35|22480.76|22400.76|10
1732114400000|2024-11-20 14:53:20|22481.94|22401.94|22478.73|22398.73|22481.94|22401.94|22478.73|22398.73|10
1732114410000|2024-11-20 14:53:30|22478.08|22398.08|22478.38|22398.38|22478.38|22398.38|22477.67|22397.67|10
1732114420000|2024-11-20 14:53:40|22478.64|22398.64|22477.03|22397.03|22479.35|22399.35|22476.87|22396.87|10
1732114430000|2024-11-20 14:53:50|22477.34|22397.34|22472.22|22392.22|22477.9|22397.9|22472.22|22392.22|10
1732114440000|2024-11-20 14:54:00|22472.07|22392.07|22464.67|22384.67|22472.07|22392.07|22464.67|22384.67|10
1732114450000|2024-11-20 14:54:10|22464.24|22384.24|22442.46|22362.46|22464.24|22384.24|22442.46|22362.46|10
1732114460000|2024-11-20 14:54:20|22441.19|22361.19|22436.82|22356.82|22442.25|22362.25|22436.24|22356.24|10
1732114470000|2024-11-20 14:54:30|22436.4|22356.4|22436.74|22356.74|22436.92|22356.92|22434.43|22354.43|10
1732114480000|2024-11-20 14:54:40|22437.41|22357.41|22436.47|22356.47|22438.86|22358.86|22436.47|22356.47|10
1732114490000|2024-11-20 14:54:50|22436.52|22356.52|22435.78|22355.78|22438.1|22358.1|22435.01|22355.01|10
1732114500000|2024-11-20 14:55:00|22435|22355|22425.13|22345.13|22435.22|22355.22|22425.13|22345.13|10
1732114510000|2024-11-20 14:55:10|22426.25|22346.25|22434.27|22354.27|22434.27|22354.27|22426.25|22346.25|10
1732114520000|2024-11-20 14:55:20|22435.77|22355.77|22439.72|22359.72|22439.72|22359.72|22435.77|22355.77|10
1732114530000|2024-11-20 14:55:30|22440.13|22360.13|22440.99|22360.99|22442.65|22362.65|22440.13|22360.13|10
1732114540000|2024-11-20 14:55:40|22441.51|22361.51|22440.48|22360.48|22442.47|22362.47|22440.48|22360.48|10
1732114550000|2024-11-20 14:55:50|22441.1|22361.1|22444.52|22364.52|22444.52|22364.52|22440.23|22360.23|10
1732114560000|2024-11-20 14:56:00|22444.92|22364.92|22446.16|22366.16|22447.8|22367.8|22444.62|22364.62|10
1732114570000|2024-11-20 14:56:10|22445.27|22365.27|22453.46|22373.46|22453.46|22373.46|22445.27|22365.27|10
1732114580000|2024-11-20 14:56:20|22454.13|22374.13|22455.93|22375.93|22455.93|22375.93|22451.34|22371.34|10
1732114590000|2024-11-20 14:56:30|22456.6|22376.6|22460.78|22380.78|22460.94|22380.94|22456.27|22376.27|10
1732114600000|2024-11-20 14:56:40|22462.92|22382.92|22464.55|22384.55|22464.92|22384.92|22462.55|22382.55|10
1732114610000|2024-11-20 14:56:50|22463.88|22383.88|22471.5|22391.5|22471.5|22391.5|22462.97|22382.97|10
1732114620000|2024-11-20 14:57:00|22471.14|22391.14|22470.43|22390.43|22471.14|22391.14|22466.76|22386.76|10
1732114630000|2024-11-20 14:57:10|22468.79|22388.79|22460.07|22380.07|22468.79|22388.79|22460.07|22380.07|10
1732114640000|2024-11-20 14:57:20|22460.93|22380.93|22465.77|22385.77|22465.77|22385.77|22460.93|22380.93|10
1732114650000|2024-11-20 14:57:30|22465.6|22385.6|22468.48|22388.48|22468.86|22388.86|22465.6|22385.6|9
1732114660000|2024-11-20 14:57:40|22467.29|22387.29|22469.41|22389.41|22471.47|22391.47|22467.29|22387.29|10
1732114670000|2024-11-20 14:57:50|22470.64|22390.64|22475.31|22395.31|22475.31|22395.31|22466.61|22386.61|10
1732114680000|2024-11-20 14:58:00|22474.76|22394.76|22473.95|22393.95|22475.02|22395.02|22472.24|22392.24|10
1732114690000|2024-11-20 14:58:10|22474.08|22394.08|22477.01|22397.01|22477.01|22397.01|22473.64|22393.64|9
1732114700000|2024-11-20 14:58:20|22476.45|22396.45|22468.94|22388.94|22476.58|22396.58|22468.06|22388.06|10
1732114710000|2024-11-20 14:58:30|22468.11|22388.11|22464.07|22384.07|22468.74|22388.74|22463.68|22383.68|10
1732114720000|2024-11-20 14:58:40|22465.19|22385.19|22463.76|22383.76|22469.11|22389.11|22463.76|22383.76|10
1732114730000|2024-11-20 14:58:50|22464.46|22384.46|22465.71|22385.71|22465.71|22385.71|22462.38|22382.38|10
1732114740000|2024-11-20 14:59:00|22465.49|22385.49|22471.05|22391.05|22471.05|22391.05|22465.49|22385.49|10
1732114750000|2024-11-20 14:59:10|22471.72|22391.72|22472.75|22392.75|22472.75|22392.75|22471.55|22391.55|10
1732114760000|2024-11-20 14:59:20|22471.99|22391.99|22470.37|22390.37|22473.86|22393.86|22470.37|22390.37|10
1732114770000|2024-11-20 14:59:30|22468.69|22388.69|22465.86|22385.86|22468.69|22388.69|22465|22385|10
1732114780000|2024-11-20 14:59:40|22466.35|22386.35|22460.58|22380.58|22466.35|22386.35|22460.58|22380.58|10
1732114790000|2024-11-20 14:59:50|22460.01|22380.01|22457.7|22377.7|22460.99|22380.99|22457.49|22377.49|10
1732114800000|2024-11-20 15:00:00|22458.69|22378.69|22466.42|22386.42|22467.44|22387.44|22458.69|22378.69|10
1732114810000|2024-11-20 15:00:10|22467.4|22387.4|22463.92|22383.92|22467.4|22387.4|22460.04|22380.04|10
1732114820000|2024-11-20 15:00:20|22464.37|22384.37|22460.73|22380.73|22464.37|22384.37|22459.73|22379.73|10
1732114830000|2024-11-20 15:00:30|22463.22|22383.22|22469.17|22389.17|22469.17|22389.17|22462.41|22382.41|10
1732114840000|2024-11-20 15:00:40|22469|22389|22474.27|22394.27|22474.89|22394.89|22468.78|22388.78|10
1732114850000|2024-11-20 15:00:50|22473.79|22393.79|22477.29|22397.29|22477.77|22397.77|22473.62|22393.62|10
1732114860000|2024-11-20 15:01:00|22477.5|22397.5|22481.92|22401.92|22481.92|22401.92|22477.07|22397.07|10
1732114870000|2024-11-20 15:01:10|22481.44|22401.44|22487.43|22407.43|22487.43|22407.43|22481.1|22401.1|9
1732114880000|2024-11-20 15:01:20|22488.53|22408.53|22490.26|22410.26|22490.54|22410.54|22488.06|22408.06|10
1732114890000|2024-11-20 15:01:30|22490.2|22410.2|22490.45|22410.45|22491.3|22411.3|22488.7|22408.7|10
1732114900000|2024-11-20 15:01:40|22490.25|22410.25|22486.78|22406.78|22490.39|22410.39|22486.78|22406.78|10
1732114910000|2024-11-20 15:01:50|22487.36|22407.36|22488.12|22408.12|22488.32|22408.32|22486.27|22406.27|10
1732114920000|2024-11-20 15:02:00|22488.08|22408.08|22492.21|22412.21|22492.21|22412.21|22487.29|22407.29|10
1732114930000|2024-11-20 15:02:10|22491.99|22411.99|22484.98|22404.98|22491.99|22411.99|22484.98|22404.98|10
1732114940000|2024-11-20 15:02:20|22483.2|22403.2|22476.57|22396.57|22484.28|22404.28|22476.57|22396.57|10
1732114950000|2024-11-20 15:02:30|22475.25|22395.25|22458.99|22378.99|22475.25|22395.25|22458.99|22378.99|10
1732114960000|2024-11-20 15:02:40|22458.11|22378.11|22450.4|22370.4|22458.32|22378.32|22450.4|22370.4|10
1732114970000|2024-11-20 15:02:50|22450.28|22370.28|22430.44|22350.44|22450.28|22370.28|22430.44|22350.44|10
1732114980000|2024-11-20 15:03:00|22430.47|22350.47|22430.14|22350.14|22430.47|22350.47|22426.3|22346.3|10
1732114990000|2024-11-20 15:03:10|22431.02|22351.02|22441.96|22361.96|22441.96|22361.96|22431.02|22351.02|10
1732115000000|2024-11-20 15:03:20|22442.05|22362.05|22433.38|22353.38|22444.8|22364.8|22433.38|22353.38|10
1732115010000|2024-11-20 15:03:30|22434.45|22354.45|22433.17|22353.17|22434.45|22354.45|22430.3|22350.3|10
1732115020000|2024-11-20 15:03:40|22433.42|22353.42|22440.95|22360.95|22440.95|22360.95|22432.89|22352.89|10
1732115030000|2024-11-20 15:03:50|22443.98|22363.98|22450.88|22370.88|22451.69|22371.69|22443.98|22363.98|10
1732115040000|2024-11-20 15:04:00|22450.52|22370.52|22453.62|22373.62|22454.29|22374.29|22450.18|22370.18|10
1732115050000|2024-11-20 15:04:10|22451.09|22371.09|22456.14|22376.14|22457.31|22377.31|22450.25|22370.25|10
1732115060000|2024-11-20 15:04:20|22457.61|22377.61|22467.11|22387.11|22469.02|22389.02|22456.84|22376.84|10
1732115070000|2024-11-20 15:04:30|22466.32|22386.32|22452.35|22372.35|22468.76|22388.76|22452.35|22372.35|10
1732115080000|2024-11-20 15:04:40|22450.87|22370.87|22447.69|22367.69|22451.74|22371.74|22443.83|22363.83|10
1732115090000|2024-11-20 15:04:50|22448.35|22368.35|22449.88|22369.88|22450.71|22370.71|22448.35|22368.35|9
1732115100000|2024-11-20 15:05:00|22449.7|22369.7|22453.21|22373.21|22454.42|22374.42|22449.7|22369.7|10
1732115110000|2024-11-20 15:05:10|22452.16|22372.16|22439|22359|22452.74|22372.74|22439|22359|10
1732115120000|2024-11-20 15:05:20|22438.42|22358.42|22426.18|22346.18|22438.42|22358.42|22426.18|22346.18|10
1732115130000|2024-11-20 15:05:30|22427.04|22347.04|22424.29|22344.29|22427.04|22347.04|22423.55|22343.55|10
1732115140000|2024-11-20 15:05:40|22422.36|22342.36|22411.96|22331.96|22422.36|22342.36|22411.96|22331.96|10
1732115150000|2024-11-20 15:05:50|22411.63|22331.63|22402.12|22322.12|22411.63|22331.63|22402.12|22322.12|10
1732115160000|2024-11-20 15:06:00|22400.93|22320.93|22388.82|22308.82|22401.11|22321.11|22388.82|22308.82|10
1732115170000|2024-11-20 15:06:10|22386.99|22306.99|22378.91|22298.91|22386.99|22306.99|22378.91|22298.91|10
1732115180000|2024-11-20 15:06:20|22378.92|22298.92|22374.95|22294.95|22379.21|22299.21|22374.95|22294.95|10
1732115190000|2024-11-20 15:06:30|22376.31|22296.31|22362.77|22282.77|22377.98|22297.98|22362.77|22282.77|9
1732115200000|2024-11-20 15:06:40|22362.36|22282.36|22356.41|22276.41|22362.36|22282.36|22354.67|22274.67|10
1732115210000|2024-11-20 15:06:50|22358.57|22278.57|22357.15|22277.15|22360.31|22280.31|22356.93|22276.93|10
1732115220000|2024-11-20 15:07:00|22356.64|22276.64|22360.48|22280.48|22362.04|22282.04|22356.64|22276.64|10
1732115230000|2024-11-20 15:07:10|22361.25|22281.25|22365.25|22285.25|22365.25|22285.25|22360.52|22280.52|10
1732115240000|2024-11-20 15:07:20|22366.73|22286.73|22364.51|22284.51|22368.89|22288.89|22364.51|22284.51|10
1732115250000|2024-11-20 15:07:30|22364.96|22284.96|22364.65|22284.65|22365.09|22285.09|22362.11|22282.11|10
1732115260000|2024-11-20 15:07:40|22365.98|22285.98|22364.11|22284.11|22365.98|22285.98|22364.11|22284.11|10
1732115270000|2024-11-20 15:07:50|22364.51|22284.51|22364.1|22284.1|22365.97|22285.97|22363.88|22283.88|10
1732115280000|2024-11-20 15:08:00|22362.87|22282.87|22353.63|22273.63|22362.87|22282.87|22353.63|22273.63|10
1732115290000|2024-11-20 15:08:10|22351.84|22271.84|22338.85|22258.85|22351.84|22271.84|22338.85|22258.85|10
1732115300000|2024-11-20 15:08:20|22337.85|22257.85|22335.14|22255.14|22337.85|22257.85|22333.61|22253.61|10
1732115310000|2024-11-20 15:08:30|22335.7|22255.7|22337.22|22257.22|22337.32|22257.32|22333.45|22253.45|10
1732115320000|2024-11-20 15:08:40|22337.85|22257.85|22329.32|22249.32|22338.35|22258.35|22328.43|22248.43|10
1732115330000|2024-11-20 15:08:50|22329.08|22249.08|22324.91|22244.91|22330.26|22250.26|22324.91|22244.91|10
1732115340000|2024-11-20 15:09:00|22324.29|22244.29|22330.08|22250.08|22330.08|22250.08|22324.04|22244.04|10
1732115350000|2024-11-20 15:09:10|22329.93|22249.93|22321.64|22241.64|22330.96|22250.96|22320.88|22240.88|10
1732115360000|2024-11-20 15:09:20|22321.46|22241.46|22305.39|22225.39|22321.99|22241.99|22305.39|22225.39|10
1732115370000|2024-11-20 15:09:30|22304.1|22224.1|22304.59|22224.59|22304.59|22224.59|22302.11|22222.11|10
1732115380000|2024-11-20 15:09:40|22304.01|22224.01|22297.47|22217.47|22304.91|22224.91|22297.47|22217.47|10
1732115390000|2024-11-20 15:09:50|22296.28|22216.28|22295.94|22215.94|22297.46|22217.46|22295.94|22215.94|10
1732115400000|2024-11-20 15:10:00|22296.52|22216.52|22296.83|22216.83|22299.24|22219.24|22296.39|22216.39|10
1732115410000|2024-11-20 15:10:10|22295.51|22215.51|22300.16|22220.16|22303.71|22223.71|22295.27|22215.27|10
1732115420000|2024-11-20 15:10:20|22299.23|22219.23|22296.46|22216.46|22299.23|22219.23|22295.57|22215.57|10
1732115430000|2024-11-20 15:10:30|22296.53|22216.53|22281.86|22201.86|22296.53|22216.53|22281.86|22201.86|10
1732115440000|2024-11-20 15:10:40|22282.31|22202.31|22279.65|22199.65|22283.9|22203.9|22278.39|22198.39|10
1732115450000|2024-11-20 15:10:50|22280.99|22200.99|22285.6|22205.6|22285.6|22205.6|22280.99|22200.99|10
1732115460000|2024-11-20 15:11:00|22286.34|22206.34|22297.1|22217.1|22297.1|22217.1|22286.34|22206.34|10
1732115470000|2024-11-20 15:11:10|22298.48|22218.48|22313.68|22233.68|22313.68|22233.68|22298.48|22218.48|10
1732115480000|2024-11-20 15:11:20|22316.64|22236.64|22317.13|22237.13|22318.69|22238.69|22315.54|22235.54|10
1732115490000|2024-11-20 15:11:30|22316.59|22236.59|22312.24|22232.24|22318.27|22238.27|22312.24|22232.24|10
1732115500000|2024-11-20 15:11:40|22310.78|22230.78|22311.36|22231.36|22312.69|22232.69|22309.92|22229.92|10
1732115510000|2024-11-20 15:11:50|22312.42|22232.42|22315.77|22235.77|22316.23|22236.23|22310.78|22230.78|10
1732115520000|2024-11-20 15:12:00|22316.54|22236.54|22318.01|22238.01|22318.06|22238.06|22316.16|22236.16|10
1732115530000|2024-11-20 15:12:10|22319.64|22239.64|22319.21|22239.21|22319.64|22239.64|22316.14|22236.14|10
1732115540000|2024-11-20 15:12:20|22320.03|22240.03|22332.87|22252.87|22334.83|22254.83|22320.03|22240.03|10
1732115550000|2024-11-20 15:12:30|22333.05|22253.05|22333.43|22253.43|22333.81|22253.81|22330.47|22250.47|10
1732115560000|2024-11-20 15:12:40|22333.79|22253.79|22333.24|22253.24|22336.76|22256.76|22333.24|22253.24|10
1732115570000|2024-11-20 15:12:50|22333.2|22253.2|22334.82|22254.82|22334.97|22254.97|22331.77|22251.77|10
1732115580000|2024-11-20 15:13:00|22337.64|22257.64|22342.6|22262.6|22343.41|22263.41|22337.64|22257.64|10
1732115590000|2024-11-20 15:13:10|22344.34|22264.34|22349.68|22269.68|22349.7|22269.7|22344.18|22264.18|10
1732115600000|2024-11-20 15:13:20|22351|22271|22361.77|22281.77|22361.77|22281.77|22351|22271|10
1732115610000|2024-11-20 15:13:30|22361.98|22281.98|22360.34|22280.34|22363.92|22283.92|22360.18|22280.18|10
1732115620000|2024-11-20 15:13:40|22360.08|22280.08|22363.28|22283.28|22363.28|22283.28|22359.5|22279.5|10
1732115630000|2024-11-20 15:13:50|22362.98|22282.98|22363.9|22283.9|22365.03|22285.03|22362.98|22282.98|10
1732115640000|2024-11-20 15:14:00|22364.26|22284.26|22360.39|22280.39|22364.78|22284.78|22360.39|22280.39|9
1732115650000|2024-11-20 15:14:10|22360.02|22280.02|22352.82|22272.82|22360.02|22280.02|22352.82|22272.82|10
1732115660000|2024-11-20 15:14:20|22352.14|22272.14|22350.77|22270.77|22355.62|22275.62|22350.77|22270.77|10
1732115670000|2024-11-20 15:14:30|22351.57|22271.57|22351.36|22271.36|22352.76|22272.76|22351.13|22271.13|10
1732115680000|2024-11-20 15:14:40|22351.41|22271.41|22342.87|22262.87|22351.41|22271.41|22342.87|22262.87|10
1732115690000|2024-11-20 15:14:50|22343.71|22263.71|22343.84|22263.84|22345|22265|22343.71|22263.71|10
1732115700000|2024-11-20 15:15:00|22344.41|22264.41|22342.4|22262.4|22344.41|22264.41|22341.82|22261.82|10
1732115710000|2024-11-20 15:15:10|22342.82|22262.82|22345.35|22265.35|22348.08|22268.08|22342.82|22262.82|10
1732115720000|2024-11-20 15:15:20|22346.17|22266.17|22346.32|22266.32|22346.88|22266.88|22345.43|22265.43|10
1732115730000|2024-11-20 15:15:30|22346.41|22266.41|22347.06|22267.06|22347.45|22267.45|22345.42|22265.42|10
1732115740000|2024-11-20 15:15:40|22345.83|22265.83|22345.48|22265.48|22346.72|22266.72|22344.35|22264.35|10
1732115750000|2024-11-20 15:15:50|22346.38|22266.38|22350.28|22270.28|22350.28|22270.28|22345.4|22265.4|10
1732115760000|2024-11-20 15:16:00|22350.32|22270.32|22339.58|22259.58|22350.32|22270.32|22339.58|22259.58|10
1732115770000|2024-11-20 15:16:10|22335.9|22255.9|22320.9|22240.9|22335.9|22255.9|22320.55|22240.55|10
1732115780000|2024-11-20 15:16:20|22321.32|22241.32|22321.33|22241.33|22322.4|22242.4|22318.93|22238.93|9
1732115790000|2024-11-20 15:16:30|22320.89|22240.89|22325.45|22245.45|22325.45|22245.45|22320.68|22240.68|10
1732115800000|2024-11-20 15:16:40|22326.5|22246.5|22327.13|22247.13|22328.26|22248.26|22325.83|22245.83|10
1732115810000|2024-11-20 15:16:50|22325.54|22245.54|22327.77|22247.77|22327.77|22247.77|22325.05|22245.05|10
1732115820000|2024-11-20 15:17:00|22328.78|22248.78|22328.12|22248.12|22329.63|22249.63|22326.22|22246.22|10
1732115830000|2024-11-20 15:17:10|22327.2|22247.2|22329.29|22249.29|22329.29|22249.29|22326.67|22246.67|10
1732115840000|2024-11-20 15:17:20|22331.24|22251.24|22324.87|22244.87|22331.24|22251.24|22324.72|22244.72|10
1732115850000|2024-11-20 15:17:30|22323.13|22243.13|22315.03|22235.03|22323.13|22243.13|22315.03|22235.03|10
1732115860000|2024-11-20 15:17:40|22315.13|22235.13|22315.89|22235.89|22315.89|22235.89|22312.9|22232.9|10
1732115870000|2024-11-20 15:17:50|22315.73|22235.73|22315.11|22235.11|22315.73|22235.73|22314.22|22234.22|10
1732115880000|2024-11-20 15:18:00|22315.23|22235.23|22323.93|22243.93|22323.93|22243.93|22315.23|22235.23|10
1732115890000|2024-11-20 15:18:10|22324.51|22244.51|22328.07|22248.07|22328.07|22248.07|22323.33|22243.33|10
1732115900000|2024-11-20 15:18:20|22329.52|22249.52|22333.29|22253.29|22334.02|22254.02|22329.52|22249.52|10
1732115910000|2024-11-20 15:18:30|22333.81|22253.81|22340.76|22260.76|22341.22|22261.22|22333.81|22253.81|10
1732115920000|2024-11-20 15:18:40|22342.02|22262.02|22346.08|22266.08|22346.08|22266.08|22342.02|22262.02|10
1732115930000|2024-11-20 15:18:50|22345.85|22265.85|22343.85|22263.85|22345.85|22265.85|22342.94|22262.94|10
1732115940000|2024-11-20 15:19:00|22344.91|22264.91|22350.17|22270.17|22350.17|22270.17|22344.91|22264.91|10
1732115950000|2024-11-20 15:19:10|22348.85|22268.85|22344.23|22264.23|22348.85|22268.85|22344.04|22264.04|10
1732115960000|2024-11-20 15:19:20|22345.29|22265.29|22348.14|22268.14|22349.05|22269.05|22344.35|22264.35|10
1732115970000|2024-11-20 15:19:30|22348.08|22268.08|22343.72|22263.72|22348.08|22268.08|22343.57|22263.57|10
1732115980000|2024-11-20 15:19:40|22343.67|22263.67|22348.79|22268.79|22348.79|22268.79|22343.67|22263.67|10
1732115990000|2024-11-20 15:19:50|22348.66|22268.66|22349.37|22269.37|22350.4|22270.4|22347.4|22267.4|10
1732116000000|2024-11-20 15:20:00|22348.51|22268.51|22339.99|22259.99|22348.51|22268.51|22339.99|22259.99|10
1732116010000|2024-11-20 15:20:10|22339.73|22259.73|22329.94|22249.94|22339.73|22259.73|22329.94|22249.94|10
1732116020000|2024-11-20 15:20:20|22329.33|22249.33|22319.29|22239.29|22329.33|22249.33|22316.53|22236.53|10
1732116030000|2024-11-20 15:20:30|22318.51|22238.51|22318.05|22238.05|22320.7|22240.7|22317.08|22237.08|10
1732116040000|2024-11-20 15:20:40|22317.25|22237.25|22319.75|22239.75|22319.75|22239.75|22317.25|22237.25|10
1732116050000|2024-11-20 15:20:50|22319.6|22239.6|22312.68|22232.68|22320.49|22240.49|22312.68|22232.68|10
1732116060000|2024-11-20 15:21:00|22312.99|22232.99|22312.81|22232.81|22312.99|22232.99|22309.51|22229.51|9
1732116070000|2024-11-20 15:21:10|22315.05|22235.05|22318.06|22238.06|22318.06|22238.06|22309.54|22229.54|10
1732116080000|2024-11-20 15:21:20|22320.27|22240.27|22329.29|22249.29|22329.49|22249.49|22320.27|22240.27|10
1732116090000|2024-11-20 15:21:30|22328.49|22248.49|22334.1|22254.1|22334.99|22254.99|22328.34|22248.34|10
1732116100000|2024-11-20 15:21:40|22333.84|22253.84|22330.41|22250.41|22334.26|22254.26|22330.33|22250.33|10
1732116110000|2024-11-20 15:21:50|22330.71|22250.71|22322.59|22242.59|22330.71|22250.71|22322.59|22242.59|10
1732116120000|2024-11-20 15:22:00|22321.97|22241.97|22315.23|22235.23|22323.99|22243.99|22314.29|22234.29|10
1732116130000|2024-11-20 15:22:10|22316.37|22236.37|22310.36|22230.36|22316.37|22236.37|22310.33|22230.33|9
1732116140000|2024-11-20 15:22:20|22310.98|22230.98|22313.97|22233.97|22313.97|22233.97|22308.84|22228.84|10
1732116150000|2024-11-20 15:22:30|22313.34|22233.34|22314.13|22234.13|22314.13|22234.13|22311.78|22231.78|10
1732116160000|2024-11-20 15:22:40|22314.26|22234.26|22322.96|22242.96|22324.53|22244.53|22313.45|22233.45|10
1732116170000|2024-11-20 15:22:50|22322.23|22242.23|22326.07|22246.07|22326.07|22246.07|22322.22|22242.22|10
1732116180000|2024-11-20 15:23:00|22326.4|22246.4|22343.45|22263.45|22344.53|22264.53|22326.4|22246.4|10
1732116190000|2024-11-20 15:23:10|22344.67|22264.67|22353.61|22273.61|22353.61|22273.61|22344.67|22264.67|10
1732116200000|2024-11-20 15:23:20|22354.22|22274.22|22343.57|22263.57|22357.87|22277.87|22343.57|22263.57|10
1732116210000|2024-11-20 15:23:30|22344.14|22264.14|22339.88|22259.88|22344.14|22264.14|22339.81|22259.81|10
1732116220000|2024-11-20 15:23:40|22339.33|22259.33|22336.82|22256.82|22340.94|22260.94|22336.57|22256.57|10
1732116230000|2024-11-20 15:23:50|22336.04|22256.04|22336.17|22256.17|22337.92|22257.92|22336.04|22256.04|10
1732116240000|2024-11-20 15:24:00|22335.44|22255.44|22337.17|22257.17|22337.6|22257.6|22334.16|22254.16|10
1732116250000|2024-11-20 15:24:10|22335.64|22255.64|22337.82|22257.82|22337.82|22257.82|22334.73|22254.73|10
1732116260000|2024-11-20 15:24:20|22338.62|22258.62|22349.88|22269.88|22349.88|22269.88|22338.62|22258.62|10
1732116270000|2024-11-20 15:24:30|22352.49|22272.49|22352.62|22272.62|22352.62|22272.62|22350.9|22270.9|10
1732116280000|2024-11-20 15:24:40|22353.4|22273.4|22354.74|22274.74|22355.5|22275.5|22353.4|22273.4|10
1732116290000|2024-11-20 15:24:50|22355.02|22275.02|22355.47|22275.47|22356.69|22276.69|22354.45|22274.45|10
1732116300000|2024-11-20 15:25:00|22355.45|22275.45|22355.33|22275.33|22355.45|22275.45|22354.14|22274.14|10
1732116310000|2024-11-20 15:25:10|22355.56|22275.56|22361.99|22281.99|22361.99|22281.99|22355.56|22275.56|10
1732116320000|2024-11-20 15:25:20|22363.38|22283.38|22362.45|22282.45|22363.78|22283.78|22361.61|22281.61|10
1732116330000|2024-11-20 15:25:30|22363.27|22283.27|22365.76|22285.76|22367.18|22287.18|22363.27|22283.27|10
1732116340000|2024-11-20 15:25:40|22365.9|22285.9|22370.69|22290.69|22370.69|22290.69|22365.9|22285.9|10
1732116350000|2024-11-20 15:25:50|22371.54|22291.54|22384.12|22304.12|22384.12|22304.12|22371.54|22291.54|9
1732116360000|2024-11-20 15:26:00|22384.21|22304.21|22389.88|22309.88|22389.88|22309.88|22384.21|22304.21|10
1732116370000|2024-11-20 15:26:10|22389.32|22309.32|22393.7|22313.7|22393.93|22313.93|22389.32|22309.32|10
1732116380000|2024-11-20 15:26:20|22393.06|22313.06|22407.1|22327.1|22407.1|22327.1|22388.58|22308.58|9
1732116390000|2024-11-20 15:26:30|22405.52|22325.52|22403.23|22323.23|22406.15|22326.15|22403.23|22323.23|10
1732116400000|2024-11-20 15:26:40|22402.45|22322.45|22400.61|22320.61|22402.45|22322.45|22400.55|22320.55|10
1732116410000|2024-11-20 15:26:50|22399.97|22319.97|22400|22320|22400|22320|22398.41|22318.41|10
1732116420000|2024-11-20 15:27:00|22400.17|22320.17|22401.22|22321.22|22402.23|22322.23|22400.16|22320.16|10
1732116430000|2024-11-20 15:27:10|22401.71|22321.71|22404.72|22324.72|22404.72|22324.72|22401.21|22321.21|10
1732116440000|2024-11-20 15:27:20|22405.23|22325.23|22406.1|22326.1|22406.1|22326.1|22405.23|22325.23|10
1732116450000|2024-11-20 15:27:30|22405.35|22325.35|22405.63|22325.63|22407.98|22327.98|22405.35|22325.35|9
1732116460000|2024-11-20 15:27:40|22405.61|22325.61|22407.66|22327.66|22407.96|22327.96|22404.75|22324.75|10
1732116470000|2024-11-20 15:27:50|22407.2|22327.2|22402.98|22322.98|22407.2|22327.2|22402.73|22322.73|9
1732116480000|2024-11-20 15:28:00|22392.91|22312.91|22392.18|22312.18|22393.24|22313.24|22391.9|22311.9|10
1732116490000|2024-11-20 15:28:10|22392.09|22312.09|22391.17|22311.17|22392.09|22312.09|22390.65|22310.65|10
1732116500000|2024-11-20 15:28:20|22391.08|22311.08|22392.37|22312.37|22392.37|22312.37|22390.48|22310.48|10
1732116510000|2024-11-20 15:28:30|22392.77|22312.77|22391.2|22311.2|22393.82|22313.82|22391.2|22311.2|10
1732116520000|2024-11-20 15:28:40|22390.9|22310.9|22387.04|22307.04|22393.2|22313.2|22387.04|22307.04|10
1732116530000|2024-11-20 15:28:50|22388.69|22308.69|22382.44|22302.44|22388.69|22308.69|22382.44|22302.44|10
1732116540000|2024-11-20 15:29:00|22382.04|22302.04|22384.27|22304.27|22384.27|22304.27|22382.04|22302.04|10
1732116550000|2024-11-20 15:29:10|22384.54|22304.54|22386.25|22306.25|22387.57|22307.57|22382.13|22302.13|10
1732116560000|2024-11-20 15:29:20|22386.4|22306.4|22379.28|22299.28|22386.4|22306.4|22379.28|22299.28|10
1732116570000|2024-11-20 15:29:30|22379.93|22299.93|22379.3|22299.3|22380|22300|22379.24|22299.24|10
1732116580000|2024-11-20 15:29:40|22379.96|22299.96|22380.35|22300.35|22381.59|22301.59|22379.96|22299.96|10
1732116590000|2024-11-20 15:29:50|22380.54|22300.54|22381.35|22301.35|22382.66|22302.66|22380.23|22300.23|10
1732116600000|2024-11-20 15:30:00|22380.6|22300.6|22379.29|22299.29|22381.87|22301.87|22378.76|22298.76|10
1732116610000|2024-11-20 15:30:10|22378.61|22298.61|22380.17|22300.17|22382.57|22302.57|22376.95|22296.95|10
1732116620000|2024-11-20 15:30:20|22379.95|22299.95|22384.28|22304.28|22384.28|22304.28|22379.95|22299.95|10
1732116630000|2024-11-20 15:30:30|22384.93|22304.93|22379.76|22299.76|22385.45|22305.45|22378.19|22298.19|10
1732116640000|2024-11-20 15:30:40|22380.38|22300.38|22389.63|22309.63|22389.63|22309.63|22379.15|22299.15|10
1732116650000|2024-11-20 15:30:50|22389.76|22309.76|22391.99|22311.99|22391.99|22311.99|22387.97|22307.97|10
1732116660000|2024-11-20 15:31:00|22392.19|22312.19|22391.9|22311.9|22392.37|22312.37|22390.92|22310.92|10
1732116670000|2024-11-20 15:31:10|22392.37|22312.37|22397.66|22317.66|22397.66|22317.66|22392.37|22312.37|10
1732116680000|2024-11-20 15:31:20|22397.69|22317.69|22398.13|22318.13|22400.55|22320.55|22397.69|22317.69|10
1732116690000|2024-11-20 15:31:30|22398.32|22318.32|22401.53|22321.53|22402.22|22322.22|22398.32|22318.32|10
1732116700000|2024-11-20 15:31:40|22401.05|22321.05|22404.06|22324.06|22404.06|22324.06|22401.05|22321.05|10
1732116710000|2024-11-20 15:31:50|22404.26|22324.26|22408.65|22328.65|22409.22|22329.22|22404.26|22324.26|10
1732116720000|2024-11-20 15:32:00|22408.26|22328.26|22408.78|22328.78|22409.67|22329.67|22408.21|22328.21|10
1732116730000|2024-11-20 15:32:10|22408.18|22328.18|22408.63|22328.63|22409.6|22329.6|22406.57|22326.57|10
1732116740000|2024-11-20 15:32:20|22409.23|22329.23|22406.32|22326.32|22409.23|22329.23|22405.88|22325.88|10
1732116750000|2024-11-20 15:32:30|22406.14|22326.14|22406.73|22326.73|22406.73|22326.73|22404.49|22324.49|10
1732116760000|2024-11-20 15:32:40|22406.98|22326.98|22406.26|22326.26|22409.25|22329.25|22406.26|22326.26|9
1732116770000|2024-11-20 15:32:50|22405.51|22325.51|22410.1|22330.1|22410.89|22330.89|22405.51|22325.51|10
1732116780000|2024-11-20 15:33:00|22410.81|22330.81|22408.21|22328.21|22411.7|22331.7|22408.2|22328.2|10
1732116790000|2024-11-20 15:33:10|22408.92|22328.92|22414.73|22334.73|22414.73|22334.73|22408.92|22328.92|10
1732116800000|2024-11-20 15:33:20|22414.84|22334.84|22419.43|22339.43|22419.56|22339.56|22414.84|22334.84|10
1732116810000|2024-11-20 15:33:30|22420.41|22340.41|22424.85|22344.85|22424.85|22344.85|22420.41|22340.41|10
1732116820000|2024-11-20 15:33:40|22424.34|22344.34|22420.19|22340.19|22426.08|22346.08|22420.19|22340.19|10
1732116830000|2024-11-20 15:33:50|22420.27|22340.27|22420.65|22340.65|22420.96|22340.96|22419.62|22339.62|10
1732116840000|2024-11-20 15:34:00|22420.24|22340.24|22423.46|22343.46|22425.17|22345.17|22420.24|22340.24|10
1732116850000|2024-11-20 15:34:10|22423.9|22343.9|22429.06|22349.06|22429.06|22349.06|22423.9|22343.9|10
1732116860000|2024-11-20 15:34:20|22427.27|22347.27|22421.02|22341.02|22427.74|22347.74|22421.02|22341.02|10
1732116870000|2024-11-20 15:34:30|22420.92|22340.92|22422.06|22342.06|22422.62|22342.62|22419.64|22339.64|10
1732116880000|2024-11-20 15:34:40|22422.02|22342.02|22426.6|22346.6|22427.15|22347.15|22422.02|22342.02|10
1732116890000|2024-11-20 15:34:50|22425.75|22345.75|22425.93|22345.93|22426.36|22346.36|22425.34|22345.34|10
1732116900000|2024-11-20 15:35:00|22425.98|22345.98|22428.01|22348.01|22428.42|22348.42|22424.43|22344.43|10
1732116910000|2024-11-20 15:35:10|22427.36|22347.36|22424.02|22344.02|22427.36|22347.36|22422.37|22342.37|10
1732116920000|2024-11-20 15:35:20|22425.26|22345.26|22426.93|22346.93|22429.26|22349.26|22425.26|22345.26|10
1732116930000|2024-11-20 15:35:30|22424.99|22344.99|22425.51|22345.51|22426.76|22346.76|22424.71|22344.71|10
1732116940000|2024-11-20 15:35:40|22420.49|22340.49|22414.7|22334.7|22421.52|22341.52|22414.7|22334.7|10
1732116950000|2024-11-20 15:35:50|22416.01|22336.01|22418.57|22338.57|22419.08|22339.08|22416.01|22336.01|10
1732116960000|2024-11-20 15:36:00|22419.04|22339.04|22412.06|22332.06|22419.31|22339.31|22411.9|22331.9|10
1732116970000|2024-11-20 15:36:10|22412.29|22332.29|22402.51|22322.51|22412.29|22332.29|22402.51|22322.51|10
1732116980000|2024-11-20 15:36:20|22402.29|22322.29|22392.65|22312.65|22403.22|22323.22|22392.65|22312.65|10
1732116990000|2024-11-20 15:36:30|22392.09|22312.09|22389.57|22309.57|22392.09|22312.09|22388.67|22308.67|10
1732117000000|2024-11-20 15:36:40|22389.86|22309.86|22387.93|22307.93|22390.01|22310.01|22387.76|22307.76|10
1732117010000|2024-11-20 15:36:50|22388.7|22308.7|22387.46|22307.46|22388.7|22308.7|22387.07|22307.07|10
1732117020000|2024-11-20 15:37:00|22387.72|22307.72|22398.76|22318.76|22398.76|22318.76|22387.72|22307.72|10
1732117030000|2024-11-20 15:37:10|22398.6|22318.6|22402.94|22322.94|22402.98|22322.98|22398.6|22318.6|10
1732117040000|2024-11-20 15:37:20|22403.76|22323.76|22403.92|22323.92|22404.13|22324.13|22401.08|22321.08|10
1732117050000|2024-11-20 15:37:30|22403.69|22323.69|22403.57|22323.57|22405.08|22325.08|22402.86|22322.86|10
1732117060000|2024-11-20 15:37:40|22404.24|22324.24|22402.51|22322.51|22405.19|22325.19|22402.51|22322.51|10
1732117070000|2024-11-20 15:37:50|22402.42|22322.42|22397.43|22317.43|22402.42|22322.42|22396.52|22316.52|10
1732117080000|2024-11-20 15:38:00|22397.65|22317.65|22395.98|22315.98|22398.32|22318.32|22395.83|22315.83|10
1732117090000|2024-11-20 15:38:10|22396.29|22316.29|22384.5|22304.5|22396.29|22316.29|22384.5|22304.5|10
1732117100000|2024-11-20 15:38:20|22385.47|22305.47|22389.86|22309.86|22389.86|22309.86|22385.47|22305.47|9
1732117110000|2024-11-20 15:38:30|22389.49|22309.49|22395.95|22315.95|22397|22317|22389.49|22309.49|10
1732117120000|2024-11-20 15:38:40|22395.89|22315.89|22401.06|22321.06|22401.08|22321.08|22395.89|22315.89|10
1732117130000|2024-11-20 15:38:50|22400.86|22320.86|22402.2|22322.2|22402.56|22322.56|22400.86|22320.86|10
1732117140000|2024-11-20 15:39:00|22401.69|22321.69|22404.77|22324.77|22404.94|22324.94|22401.32|22321.32|10
1732117150000|2024-11-20 15:39:10|22405.21|22325.21|22404.61|22324.61|22405.6|22325.6|22403.95|22323.95|10
1732117160000|2024-11-20 15:39:20|22404.85|22324.85|22403.75|22323.75|22404.85|22324.85|22403.63|22323.63|10
1732117170000|2024-11-20 15:39:30|22404.12|22324.12|22408.94|22328.94|22409.48|22329.48|22404.12|22324.12|10
1732117180000|2024-11-20 15:39:40|22408.72|22328.72|22416.62|22336.62|22416.62|22336.62|22408.72|22328.72|10
1732117190000|2024-11-20 15:39:50|22416.96|22336.96|22420.65|22340.65|22420.8|22340.8|22416.96|22336.96|10
1732117200000|2024-11-20 15:40:00|22419.85|22339.85|22417.34|22337.34|22421.45|22341.45|22417.34|22337.34|10
1732117210000|2024-11-20 15:40:10|22416.44|22336.44|22406.42|22326.42|22416.44|22336.44|22406.42|22326.42|10
1732117220000|2024-11-20 15:40:20|22405.06|22325.06|22398.37|22318.37|22405.06|22325.06|22398.15|22318.15|10
1732117230000|2024-11-20 15:40:30|22399.38|22319.38|22391.79|22311.79|22400.27|22320.27|22391.67|22311.67|10
1732117240000|2024-11-20 15:40:40|22391.61|22311.61|22389.63|22309.63|22393.42|22313.42|22389.52|22309.52|10
1732117250000|2024-11-20 15:40:50|22390.16|22310.16|22387.34|22307.34|22390.16|22310.16|22387.34|22307.34|10
1732117260000|2024-11-20 15:41:00|22387.09|22307.09|22392.32|22312.32|22392.32|22312.32|22386.35|22306.35|10
1732117270000|2024-11-20 15:41:10|22391.75|22311.75|22401.23|22321.23|22401.23|22321.23|22390.57|22310.57|10
1732117280000|2024-11-20 15:41:20|22402.52|22322.52|22400.3|22320.3|22402.52|22322.52|22400.3|22320.3|10
1732117290000|2024-11-20 15:41:30|22400.24|22320.24|22401.89|22321.89|22401.89|22321.89|22399.07|22319.07|10
1732117300000|2024-11-20 15:41:40|22401.49|22321.49|22402.6|22322.6|22403.11|22323.11|22401.49|22321.49|10
1732117310000|2024-11-20 15:41:50|22401.85|22321.85|22386.76|22306.76|22403.25|22323.25|22386.76|22306.76|10
1732117320000|2024-11-20 15:42:00|22386.38|22306.38|22390.77|22310.77|22390.77|22310.77|22386.38|22306.38|10
1732117330000|2024-11-20 15:42:10|22390.97|22310.97|22398.55|22318.55|22398.75|22318.75|22390.16|22310.16|10
1732117340000|2024-11-20 15:42:20|22397.85|22317.85|22399.74|22319.74|22400.05|22320.05|22397.46|22317.46|10
1732117350000|2024-11-20 15:42:30|22399.18|22319.18|22394.4|22314.4|22399.18|22319.18|22394.4|22314.4|10
1732117360000|2024-11-20 15:42:40|22393.03|22313.03|22389.13|22309.13|22395.88|22315.88|22389.13|22309.13|9
1732117370000|2024-11-20 15:42:50|22387.34|22307.34|22380.95|22300.95|22387.99|22307.99|22380.63|22300.63|10
1732117380000|2024-11-20 15:43:00|22381.26|22301.26|22383.64|22303.64|22383.85|22303.85|22381.26|22301.26|10
1732117390000|2024-11-20 15:43:10|22383.66|22303.66|22385.21|22305.21|22385.71|22305.71|22383.66|22303.66|9
1732117400000|2024-11-20 15:43:20|22385.3|22305.3|22388.72|22308.72|22388.72|22308.72|22385.3|22305.3|10
1732117410000|2024-11-20 15:43:30|22387.98|22307.98|22390.29|22310.29|22390.29|22310.29|22387.98|22307.98|10
1732117420000|2024-11-20 15:43:40|22391.04|22311.04|22395.09|22315.09|22395.18|22315.18|22391.04|22311.04|10
1732117430000|2024-11-20 15:43:50|22395.69|22315.69|22397.23|22317.23|22397.54|22317.54|22395.69|22315.69|10
1732117440000|2024-11-20 15:44:00|22397.34|22317.34|22408.77|22328.77|22408.77|22328.77|22397.34|22317.34|9
1732117450000|2024-11-20 15:44:10|22410.31|22330.31|22418.81|22338.81|22418.81|22338.81|22410.31|22330.31|10
1732117460000|2024-11-20 15:44:20|22418.75|22338.75|22420.54|22340.54|22422.58|22342.58|22418.75|22338.75|10
1732117470000|2024-11-20 15:44:30|22420.91|22340.91|22424.21|22344.21|22424.21|22344.21|22420.91|22340.91|10
1732117480000|2024-11-20 15:44:40|22424.16|22344.16|22424.55|22344.55|22425.94|22345.94|22422.6|22342.6|10
1732117490000|2024-11-20 15:44:50|22424.06|22344.06|22426.02|22346.02|22426.02|22346.02|22423.37|22343.37|10
1732117500000|2024-11-20 15:45:00|22424.98|22344.98|22426.15|22346.15|22426.33|22346.33|22424.98|22344.98|10
1732117510000|2024-11-20 15:45:10|22426.41|22346.41|22430.33|22350.33|22430.33|22350.33|22426.41|22346.41|10
1732117520000|2024-11-20 15:45:20|22429.59|22349.59|22433.88|22353.88|22435.18|22355.18|22428.93|22348.93|10
1732117530000|2024-11-20 15:45:30|22433.79|22353.79|22433.17|22353.17|22436.27|22356.27|22432.91|22352.91|10
1732117540000|2024-11-20 15:45:40|22433.15|22353.15|22437.23|22357.23|22438.43|22358.43|22433.15|22353.15|10
1732117550000|2024-11-20 15:45:50|22436.69|22356.69|22433.16|22353.16|22436.77|22356.77|22433.16|22353.16|10
1732117560000|2024-11-20 15:46:00|22432.32|22352.32|22434.62|22354.62|22434.77|22354.77|22432.32|22352.32|9
1732117570000|2024-11-20 15:46:10|22434.36|22354.36|22435.62|22355.62|22436.17|22356.17|22434.36|22354.36|10
1732117580000|2024-11-20 15:46:20|22435.83|22355.83|22440.97|22360.97|22440.97|22360.97|22435.83|22355.83|10
1732117590000|2024-11-20 15:46:30|22442.76|22362.76|22446.87|22366.87|22446.87|22366.87|22442.76|22362.76|10
1732117600000|2024-11-20 15:46:40|22447.11|22367.11|22448.95|22368.95|22449.39|22369.39|22447.11|22367.11|10
1732117610000|2024-11-20 15:46:50|22449.13|22369.13|22449|22369|22449.77|22369.77|22448.05|22368.05|10
1732117620000|2024-11-20 15:47:00|22448.56|22368.56|22449.14|22369.14|22449.14|22369.14|22447.11|22367.11|10
1732117630000|2024-11-20 15:47:10|22450.87|22370.87|22453.74|22373.74|22453.74|22373.74|22450.87|22370.87|10
1732117640000|2024-11-20 15:47:20|22455.48|22375.48|22455.17|22375.17|22456.62|22376.62|22455.17|22375.17|10
1732117650000|2024-11-20 15:47:30|22456.36|22376.36|22456.5|22376.5|22457.03|22377.03|22455.63|22375.63|10
1732117660000|2024-11-20 15:47:40|22456.49|22376.49|22454.84|22374.84|22456.49|22376.49|22453.17|22373.17|10
1732117670000|2024-11-20 15:47:50|22454.65|22374.65|22455.81|22375.81|22455.81|22375.81|22453.11|22373.11|10
1732117680000|2024-11-20 15:48:00|22455.64|22375.64|22457.63|22377.63|22457.63|22377.63|22453.38|22373.38|10
1732117690000|2024-11-20 15:48:10|22457.31|22377.31|22459.85|22379.85|22460.19|22380.19|22457.13|22377.13|10
1732117700000|2024-11-20 15:48:20|22458.2|22378.2|22461.35|22381.35|22463.05|22383.05|22458.2|22378.2|10
1732117710000|2024-11-20 15:48:30|22460.55|22380.55|22457.38|22377.38|22462.74|22382.74|22457.38|22377.38|10
1732117720000|2024-11-20 15:48:40|22458.41|22378.41|22457.19|22377.19|22459.16|22379.16|22457.19|22377.19|10
1732117730000|2024-11-20 15:48:50|22455.73|22375.73|22457.83|22377.83|22459.38|22379.38|22455.73|22375.73|10
1732117740000|2024-11-20 15:49:00|22457.72|22377.72|22448.47|22368.47|22457.72|22377.72|22448.44|22368.44|10
1732117750000|2024-11-20 15:49:10|22449.99|22369.99|22455.63|22375.63|22456.41|22376.41|22449.99|22369.99|10
1732117760000|2024-11-20 15:49:20|22455.03|22375.03|22449.69|22369.69|22455.07|22375.07|22449.69|22369.69|9
1732117770000|2024-11-20 15:49:30|22449.75|22369.75|22447|22367|22450.48|22370.48|22447|22367|10
1732117780000|2024-11-20 15:49:40|22446.91|22366.91|22447.89|22367.89|22447.89|22367.89|22445.59|22365.59|9
1732117790000|2024-11-20 15:49:50|22448.27|22368.27|22452.31|22372.31|22452.33|22372.33|22448.26|22368.26|10
1732117800000|2024-11-20 15:50:00|22451.19|22371.19|22454.13|22374.13|22454.13|22374.13|22449.55|22369.55|10
1732117810000|2024-11-20 15:50:10|22454.24|22374.24|22460.91|22380.91|22460.91|22380.91|22454.24|22374.24|10
1732117820000|2024-11-20 15:50:20|22461.35|22381.35|22466.38|22386.38|22466.38|22386.38|22461.35|22381.35|10
1732117830000|2024-11-20 15:50:30|22465.72|22385.72|22463.15|22383.15|22465.72|22385.72|22461.95|22381.95|10
1732117840000|2024-11-20 15:50:40|22462.72|22382.72|22459.4|22379.4|22462.97|22382.97|22459.4|22379.4|9
1732117850000|2024-11-20 15:50:50|22457.55|22377.55|22452.91|22372.91|22457.55|22377.55|22452.91|22372.91|10
1732117860000|2024-11-20 15:51:00|22452.87|22372.87|22455.51|22375.51|22455.59|22375.59|22452.87|22372.87|10
1732117870000|2024-11-20 15:51:10|22454.7|22374.7|22452.78|22372.78|22454.7|22374.7|22451.44|22371.44|10
1732117880000|2024-11-20 15:51:20|22453.76|22373.76|22452.79|22372.79|22458.7|22378.7|22451.76|22371.76|10
1732117890000|2024-11-20 15:51:30|22452.21|22372.21|22452.62|22372.62|22452.82|22372.82|22452.02|22372.02|10
1732117900000|2024-11-20 15:51:40|22452.87|22372.87|22449.17|22369.17|22452.87|22372.87|22448.45|22368.45|10
1732117910000|2024-11-20 15:51:50|22449.21|22369.21|22449.41|22369.41|22449.61|22369.61|22448.49|22368.49|10
1732117920000|2024-11-20 15:52:00|22448.75|22368.75|22450.41|22370.41|22450.83|22370.83|22447.77|22367.77|10
1732117930000|2024-11-20 15:52:10|22449.88|22369.88|22450.77|22370.77|22452.08|22372.08|22449.83|22369.83|10
1732117940000|2024-11-20 15:52:20|22451.67|22371.67|22450.43|22370.43|22452.54|22372.54|22450.43|22370.43|10
1732117950000|2024-11-20 15:52:30|22449.89|22369.89|22450.81|22370.81|22451.19|22371.19|22449.5|22369.5|10
1732117960000|2024-11-20 15:52:40|22450.72|22370.72|22450.63|22370.63|22451.15|22371.15|22450.63|22370.63|10
1732117970000|2024-11-20 15:52:50|22450.51|22370.51|22446.82|22366.82|22450.73|22370.73|22446.69|22366.69|10
1732117980000|2024-11-20 15:53:00|22447.12|22367.12|22443.96|22363.96|22447.12|22367.12|22443.96|22363.96|10
1732117990000|2024-11-20 15:53:10|22442.66|22362.66|22442.76|22362.76|22443.06|22363.06|22439.76|22359.76|10
1732118000000|2024-11-20 15:53:20|22443.29|22363.29|22446.18|22366.18|22447.52|22367.52|22443.29|22363.29|10
1732118010000|2024-11-20 15:53:30|22446.64|22366.64|22442.93|22362.93|22446.64|22366.64|22442.86|22362.86|10
1732118020000|2024-11-20 15:53:40|22442.95|22362.95|22445.11|22365.11|22445.11|22365.11|22442.8|22362.8|10
1732118030000|2024-11-20 15:53:50|22444.53|22364.53|22444.23|22364.23|22444.53|22364.53|22442.69|22362.69|10
1732118040000|2024-11-20 15:54:00|22444.16|22364.16|22439.22|22359.22|22444.16|22364.16|22438.28|22358.28|10
1732118050000|2024-11-20 15:54:10|22437.83|22357.83|22437.98|22357.98|22439.15|22359.15|22437.13|22357.13|10
1732118060000|2024-11-20 15:54:20|22440.53|22360.53|22442.82|22362.82|22442.82|22362.82|22440.53|22360.53|10
1732118070000|2024-11-20 15:54:30|22442.22|22362.22|22445.13|22365.13|22445.13|22365.13|22442.22|22362.22|10
1732118080000|2024-11-20 15:54:40|22445.42|22365.42|22448.42|22368.42|22448.57|22368.57|22445.42|22365.42|10
1732118090000|2024-11-20 15:54:50|22449.23|22369.23|22449.09|22369.09|22450.5|22370.5|22448.96|22368.96|10
1732118100000|2024-11-20 15:55:00|22449.02|22369.02|22446.54|22366.54|22450.16|22370.16|22446.54|22366.54|10
1732118110000|2024-11-20 15:55:10|22445.82|22365.82|22447.96|22367.96|22449.28|22369.28|22445.82|22365.82|10
1732118120000|2024-11-20 15:55:20|22448.1|22368.1|22447.22|22367.22|22448.1|22368.1|22446.79|22366.79|10
1732118130000|2024-11-20 15:55:30|22446.59|22366.59|22442.75|22362.75|22446.59|22366.59|22442.75|22362.75|9
1732118140000|2024-11-20 15:55:40|22441.31|22361.31|22443.04|22363.04|22446.52|22366.52|22441.14|22361.14|10
1732118150000|2024-11-20 15:55:50|22442.76|22362.76|22444.59|22364.59|22444.59|22364.59|22441.02|22361.02|10
1732118160000|2024-11-20 15:56:00|22444.87|22364.87|22442.56|22362.56|22445.43|22365.43|22442.56|22362.56|10
1732118170000|2024-11-20 15:56:10|22442.57|22362.57|22449.88|22369.88|22449.88|22369.88|22442.57|22362.57|10
1732118180000|2024-11-20 15:56:20|22449.67|22369.67|22455.43|22375.43|22455.76|22375.76|22449.59|22369.59|10
1732118190000|2024-11-20 15:56:30|22456.6|22376.6|22456.41|22376.41|22457.38|22377.38|22455.56|22375.56|10
1732118200000|2024-11-20 15:56:40|22456.25|22376.25|22454.16|22374.16|22456.25|22376.25|22453.2|22373.2|10
1732118210000|2024-11-20 15:56:50|22452.67|22372.67|22449.74|22369.74|22452.67|22372.67|22449.74|22369.74|10
1732118220000|2024-11-20 15:57:00|22449.86|22369.86|22445.9|22365.9|22449.86|22369.86|22445.9|22365.9|10
1732118230000|2024-11-20 15:57:10|22445.6|22365.6|22441.13|22361.13|22445.96|22365.96|22441.03|22361.03|10
1732118240000|2024-11-20 15:57:20|22441.05|22361.05|22447.53|22367.53|22447.53|22367.53|22440.22|22360.22|10
1732118250000|2024-11-20 15:57:30|22447.02|22367.02|22446.57|22366.57|22449.22|22369.22|22446.56|22366.56|10
1732118260000|2024-11-20 15:57:40|22445.55|22365.55|22444.39|22364.39|22445.55|22365.55|22442.53|22362.53|10
1732118270000|2024-11-20 15:57:50|22443.83|22363.83|22440.81|22360.81|22443.88|22363.88|22440.81|22360.81|10
1732118280000|2024-11-20 15:58:00|22440.72|22360.72|22442.63|22362.63|22442.63|22362.63|22439.46|22359.46|10
1732118290000|2024-11-20 15:58:10|22441.5|22361.5|22449.23|22369.23|22449.89|22369.89|22441.5|22361.5|10
1732118300000|2024-11-20 15:58:20|22448.92|22368.92|22450.57|22370.57|22450.57|22370.57|22448.68|22368.68|10
1732118310000|2024-11-20 15:58:30|22450.96|22370.96|22455.51|22375.51|22455.94|22375.94|22450.96|22370.96|10
1732118320000|2024-11-20 15:58:40|22456.45|22376.45|22459.34|22379.34|22459.72|22379.72|22456.45|22376.45|10
1732118330000|2024-11-20 15:58:50|22459.7|22379.7|22459.74|22379.74|22460.45|22380.45|22459.37|22379.37|10
1732118340000|2024-11-20 15:59:00|22459.52|22379.52|22464.38|22384.38|22464.38|22384.38|22459.52|22379.52|10
1732118350000|2024-11-20 15:59:10|22464.17|22384.17|22467.63|22387.63|22469.72|22389.72|22463.57|22383.57|10
1732118360000|2024-11-20 15:59:20|22467.28|22387.28|22465.36|22385.36|22467.28|22387.28|22464.91|22384.91|10
1732118370000|2024-11-20 15:59:30|22465.9|22385.9|22465.06|22385.06|22466.61|22386.61|22465.06|22385.06|10
1732118380000|2024-11-20 15:59:40|22465.09|22385.09|22466.72|22386.72|22467.08|22387.08|22465.04|22385.04|9
1732118390000|2024-11-20 15:59:50|22467.18|22387.18|22469.16|22389.16|22469.64|22389.64|22467.18|22387.18|10
1732118400000|2024-11-20 16:00:00|22468.85|22388.85|22465.75|22385.75|22468.85|22388.85|22465.75|22385.75|10
1732118410000|2024-11-20 16:00:10|22464.95|22384.95|22461.89|22381.89|22464.95|22384.95|22460.12|22380.12|10
1732118420000|2024-11-20 16:00:20|22460.17|22380.17|22456.67|22376.67|22460.17|22380.17|22456.67|22376.67|9
1732118430000|2024-11-20 16:00:30|22458.03|22378.03|22466.31|22386.31|22466.42|22386.42|22458.03|22378.03|10
1732118440000|2024-11-20 16:00:40|22466.96|22386.96|22467.75|22387.75|22469.02|22389.02|22465.99|22385.99|10
1732118450000|2024-11-20 16:00:50|22468.99|22388.99|22474.86|22394.86|22474.86|22394.86|22468.99|22388.99|10
1732118460000|2024-11-20 16:01:00|22475.71|22395.71|22484.28|22404.28|22484.28|22404.28|22475.71|22395.71|10
1732118470000|2024-11-20 16:01:10|22484.65|22404.65|22487.05|22407.05|22487.8|22407.8|22484.03|22404.03|10
1732118480000|2024-11-20 16:01:20|22486.82|22406.82|22486.34|22406.34|22486.85|22406.85|22484.4|22404.4|10
1732118490000|2024-11-20 16:01:30|22485.85|22405.85|22475.86|22395.86|22485.85|22405.85|22475.86|22395.86|10
1732118500000|2024-11-20 16:01:40|22476.26|22396.26|22481.39|22401.39|22481.39|22401.39|22476.1|22396.1|10
1732118510000|2024-11-20 16:01:50|22481.13|22401.13|22480.7|22400.7|22482.76|22402.76|22480.7|22400.7|10
1732118520000|2024-11-20 16:02:00|22479.91|22399.91|22476.43|22396.43|22479.91|22399.91|22476.43|22396.43|10
1732118530000|2024-11-20 16:02:10|22476.4|22396.4|22482.78|22402.78|22483.61|22403.61|22476.3|22396.3|10
1732118540000|2024-11-20 16:02:20|22482.7|22402.7|22479.21|22399.21|22482.7|22402.7|22477.74|22397.74|10
1732118550000|2024-11-20 16:02:30|22479.06|22399.06|22477.41|22397.41|22479.06|22399.06|22477.41|22397.41|10
1732118560000|2024-11-20 16:02:40|22477.74|22397.74|22474.74|22394.74|22477.74|22397.74|22474.74|22394.74|10
1732118570000|2024-11-20 16:02:50|22474.34|22394.34|22470.32|22390.32|22474.34|22394.34|22470.14|22390.14|10
1732118580000|2024-11-20 16:03:00|22468.93|22388.93|22473.4|22393.4|22473.4|22393.4|22467.78|22387.78|10
1732118590000|2024-11-20 16:03:10|22473.65|22393.65|22469.24|22389.24|22475.23|22395.23|22469.24|22389.24|10
1732118600000|2024-11-20 16:03:20|22469|22389|22462.23|22382.23|22469|22389|22458.12|22378.12|10
1732118610000|2024-11-20 16:03:30|22462.79|22382.79|22464.44|22384.44|22464.44|22384.44|22461.83|22381.83|10
1732118620000|2024-11-20 16:03:40|22465.06|22385.06|22468.93|22388.93|22469.98|22389.98|22465.06|22385.06|10
1732118630000|2024-11-20 16:03:50|22469.75|22389.75|22474.1|22394.1|22474.1|22394.1|22469.75|22389.75|10
1732118640000|2024-11-20 16:04:00|22474.03|22394.03|22481.12|22401.12|22481.12|22401.12|22474.03|22394.03|10
1732118650000|2024-11-20 16:04:10|22481.33|22401.33|22483.12|22403.12|22483.48|22403.48|22480.14|22400.14|10
1732118660000|2024-11-20 16:04:20|22484.84|22404.84|22491.06|22411.06|22491.06|22411.06|22484.84|22404.84|10
1732118670000|2024-11-20 16:04:30|22491.36|22411.36|22499.99|22419.99|22499.99|22419.99|22491.1|22411.1|9
1732118680000|2024-11-20 16:04:40|22500.67|22420.67|22500.73|22420.73|22501.35|22421.35|22500.31|22420.31|10
1732118690000|2024-11-20 16:04:50|22500.44|22420.44|22503.6|22423.6|22503.6|22423.6|22500.05|22420.05|9
1732118700000|2024-11-20 16:05:00|22503.28|22423.28|22497.66|22417.66|22503.28|22423.28|22497.66|22417.66|10
1732118710000|2024-11-20 16:05:10|22499.94|22419.94|22499.89|22419.89|22499.94|22419.94|22497.61|22417.61|10
1732118720000|2024-11-20 16:05:20|22500.18|22420.18|22497.01|22417.01|22500.92|22420.92|22497.01|22417.01|10
1732118730000|2024-11-20 16:05:30|22496.61|22416.61|22491.67|22411.67|22496.61|22416.61|22491.59|22411.59|10
1732118740000|2024-11-20 16:05:40|22491.2|22411.2|22487.55|22407.55|22491.2|22411.2|22487.55|22407.55|10
1732118750000|2024-11-20 16:05:50|22486.74|22406.74|22478.19|22398.19|22486.74|22406.74|22478.19|22398.19|10
1732118760000|2024-11-20 16:06:00|22478.68|22398.68|22474.5|22394.5|22478.68|22398.68|22474.46|22394.46|10
1732118770000|2024-11-20 16:06:10|22474.7|22394.7|22469.94|22389.94|22474.97|22394.97|22468.26|22388.26|10
1732118780000|2024-11-20 16:06:20|22470.35|22390.35|22467.21|22387.21|22470.35|22390.35|22466.62|22386.62|10
1732118790000|2024-11-20 16:06:30|22465.94|22385.94|22458.19|22378.19|22466.43|22386.43|22458.19|22378.19|10
1732118800000|2024-11-20 16:06:40|22458.03|22378.03|22455.82|22375.82|22458.12|22378.12|22455.82|22375.82|10
1732118810000|2024-11-20 16:06:50|22455.21|22375.21|22451.03|22371.03|22456.04|22376.04|22451.03|22371.03|10
1732118820000|2024-11-20 16:07:00|22448.95|22368.95|22447.52|22367.52|22448.95|22368.95|22445.25|22365.25|10
1732118830000|2024-11-20 16:07:10|22447.46|22367.46|22451.6|22371.6|22452.55|22372.55|22447.46|22367.46|10
1732118840000|2024-11-20 16:07:20|22452.18|22372.18|22447.37|22367.37|22452.87|22372.87|22447.37|22367.37|9
1732118850000|2024-11-20 16:07:30|22447.21|22367.21|22439.92|22359.92|22447.21|22367.21|22439.92|22359.92|10
1732118860000|2024-11-20 16:07:40|22439.57|22359.57|22436.23|22356.23|22439.57|22359.57|22436.23|22356.23|10
1732118870000|2024-11-20 16:07:50|22435.49|22355.49|22429.7|22349.7|22435.56|22355.56|22429.7|22349.7|10
1732118880000|2024-11-20 16:08:00|22429.75|22349.75|22420.49|22340.49|22430.22|22350.22|22420.49|22340.49|10
1732118890000|2024-11-20 16:08:10|22417.11|22337.11|22402.7|22322.7|22417.11|22337.11|22402.7|22322.7|10
1732118900000|2024-11-20 16:08:20|22402.06|22322.06|22391.2|22311.2|22402.06|22322.06|22391.2|22311.2|10
1732118910000|2024-11-20 16:08:30|22390.85|22310.85|22382.04|22302.04|22390.85|22310.85|22382.04|22302.04|10
1732118920000|2024-11-20 16:08:40|22381.3|22301.3|22367.71|22287.71|22381.3|22301.3|22367.71|22287.71|10
1732118930000|2024-11-20 16:08:50|22366.41|22286.41|22365.46|22285.46|22368.28|22288.28|22365.44|22285.44|10
1732118940000|2024-11-20 16:09:00|22365.38|22285.38|22372.06|22292.06|22372.06|22292.06|22364.56|22284.56|10
1732118950000|2024-11-20 16:09:10|22372.76|22292.76|22380.74|22300.74|22381.08|22301.08|22372.76|22292.76|10
1732118960000|2024-11-20 16:09:20|22381.92|22301.92|22390.09|22310.09|22390.75|22310.75|22381.92|22301.92|10
1732118970000|2024-11-20 16:09:30|22391.07|22311.07|22392.18|22312.18|22392.2|22312.2|22391.07|22311.07|10
1732118980000|2024-11-20 16:09:40|22392.62|22312.62|22390.75|22310.75|22392.63|22312.63|22390.75|22310.75|10
1732118990000|2024-11-20 16:09:50|22391.07|22311.07|22389.84|22309.84|22392.52|22312.52|22389.64|22309.64|10
1732119000000|2024-11-20 16:10:00|22390.43|22310.43|22390.98|22310.98|22393.5|22313.5|22388.05|22308.05|10
1732119010000|2024-11-20 16:10:10|22387.83|22307.83|22387.14|22307.14|22389.94|22309.94|22387.14|22307.14|10
1732119020000|2024-11-20 16:10:20|22387.1|22307.1|22379|22299|22387.24|22307.24|22379|22299|10
1732119030000|2024-11-20 16:10:30|22378.72|22298.72|22372.46|22292.46|22378.72|22298.72|22372.46|22292.46|10
1732119040000|2024-11-20 16:10:40|22372.42|22292.42|22367.01|22287.01|22374.88|22294.88|22366.49|22286.49|10
1732119050000|2024-11-20 16:10:50|22365.39|22285.39|22362.33|22282.33|22365.39|22285.39|22362.08|22282.08|10
1732119060000|2024-11-20 16:11:00|22362.91|22282.91|22362.05|22282.05|22363.11|22283.11|22361.62|22281.62|10
1732119070000|2024-11-20 16:11:10|22363.57|22283.57|22363.32|22283.32|22365.14|22285.14|22363.32|22283.32|10
1732119080000|2024-11-20 16:11:20|22363.61|22283.61|22351.7|22271.7|22363.61|22283.61|22351.7|22271.7|10
1732119090000|2024-11-20 16:11:30|22342.05|22262.05|22325.47|22245.47|22342.05|22262.05|22325.47|22245.47|10
1732119100000|2024-11-20 16:11:40|22318.62|22238.62|22318.7|22238.7|22318.7|22238.7|22316.83|22236.83|10
1732119110000|2024-11-20 16:11:50|22320.41|22240.41|22320.58|22240.58|22321.98|22241.98|22320.26|22240.26|10
1732119120000|2024-11-20 16:12:00|22321.23|22241.23|22322.6|22242.6|22323.53|22243.53|22321.16|22241.16|9
1732119130000|2024-11-20 16:12:10|22323.31|22243.31|22327.31|22247.31|22328.35|22248.35|22323.31|22243.31|10
1732119140000|2024-11-20 16:12:20|22326.66|22246.66|22329.3|22249.3|22329.3|22249.3|22324.97|22244.97|10
1732119150000|2024-11-20 16:12:30|22330.65|22250.65|22330.95|22250.95|22332.08|22252.08|22330.65|22250.65|10
1732119160000|2024-11-20 16:12:40|22329.29|22249.29|22328.3|22248.3|22329.29|22249.29|22326.21|22246.21|10
1732119170000|2024-11-20 16:12:50|22328.58|22248.58|22329.77|22249.77|22329.77|22249.77|22327.49|22247.49|10
1732119180000|2024-11-20 16:13:00|22330.27|22250.27|22335.04|22255.04|22335.04|22255.04|22329.59|22249.59|10
1732119190000|2024-11-20 16:13:10|22334.59|22254.59|22329.7|22249.7|22334.62|22254.62|22329.7|22249.7|10
1732119200000|2024-11-20 16:13:20|22328.14|22248.14|22319.27|22239.27|22328.14|22248.14|22319.27|22239.27|10
1732119210000|2024-11-20 16:13:30|22319.17|22239.17|22323.04|22243.04|22323.04|22243.04|22319.17|22239.17|10
1732119220000|2024-11-20 16:13:40|22321.74|22241.74|22316.97|22236.97|22321.78|22241.78|22316.97|22236.97|9
1732119230000|2024-11-20 16:13:50|22316.98|22236.98|22314.29|22234.29|22316.98|22236.98|22314.29|22234.29|10
1732119240000|2024-11-20 16:14:00|22313.7|22233.7|22308.39|22228.39|22314.67|22234.67|22308.39|22228.39|10
1732119250000|2024-11-20 16:14:10|22307.93|22227.93|22294.94|22214.94|22307.93|22227.93|22294.94|22214.94|10
1732119260000|2024-11-20 16:14:20|22296.81|22216.81|22299.22|22219.22|22299.22|22219.22|22295.93|22215.93|10
1732119270000|2024-11-20 16:14:30|22297.52|22217.52|22292.94|22212.94|22298.67|22218.67|22292.94|22212.94|10
1732119280000|2024-11-20 16:14:40|22292.3|22212.3|22292.96|22212.96|22293.06|22213.06|22291.68|22211.68|10
1732119290000|2024-11-20 16:14:50|22292.85|22212.85|22299.92|22219.92|22299.92|22219.92|22292.85|22212.85|10
1732119300000|2024-11-20 16:15:00|22302.18|22222.18|22306.51|22226.51|22306.97|22226.97|22302.18|22222.18|10
1732119310000|2024-11-20 16:15:10|22306.11|22226.11|22305.3|22225.3|22306.79|22226.79|22305.13|22225.13|10
1732119320000|2024-11-20 16:15:20|22304.29|22224.29|22297.7|22217.7|22304.29|22224.29|22297.7|22217.7|10
1732119330000|2024-11-20 16:15:30|22297.98|22217.98|22291.04|22211.04|22297.98|22217.98|22291.04|22211.04|10
1732119340000|2024-11-20 16:15:40|22289.34|22209.34|22287.18|22207.18|22289.34|22209.34|22287.18|22207.18|10
1732119350000|2024-11-20 16:15:50|22286.93|22206.93|22279.33|22199.33|22286.93|22206.93|22276.48|22196.48|10
1732119360000|2024-11-20 16:16:00|22279.68|22199.68|22280.64|22200.64|22282.43|22202.43|22279.68|22199.68|10
1732119370000|2024-11-20 16:16:10|22272.97|22192.97|22269.42|22189.42|22272.97|22192.97|22268.83|22188.83|10
1732119380000|2024-11-20 16:16:20|22268.84|22188.84|22267.78|22187.78|22271.05|22191.05|22267.78|22187.78|10
1732119390000|2024-11-20 16:16:30|22267.39|22187.39|22250.05|22170.05|22267.39|22187.39|22250.05|22170.05|10
1732119400000|2024-11-20 16:16:40|22248.88|22168.88|22250.48|22170.48|22250.99|22170.99|22248.55|22168.55|10
1732119410000|2024-11-20 16:16:50|22249.58|22169.58|22247.91|22167.91|22250.27|22170.27|22246.13|22166.13|10
1732119420000|2024-11-20 16:17:00|22245.24|22165.24|22245.46|22165.46|22246.48|22166.48|22243.1|22163.1|10
1732119430000|2024-11-20 16:17:10|22245.58|22165.58|22251.2|22171.2|22253.46|22173.46|22245.58|22165.58|10
1732119440000|2024-11-20 16:17:20|22251.34|22171.34|22241.74|22161.74|22251.34|22171.34|22241.48|22161.48|10
1732119450000|2024-11-20 16:17:30|22242.52|22162.52|22241.85|22161.85|22242.6|22162.6|22241.42|22161.42|10
1732119460000|2024-11-20 16:17:40|22241.19|22161.19|22238.94|22158.94|22241.19|22161.19|22238.94|22158.94|10
1732119470000|2024-11-20 16:17:50|22238.8|22158.8|22235.26|22155.26|22239.23|22159.23|22235.26|22155.26|10
1732119480000|2024-11-20 16:18:00|22235.16|22155.16|22221.99|22141.99|22235.68|22155.68|22221.99|22141.99|9
1732119490000|2024-11-20 16:18:10|22220.71|22140.71|22214.76|22134.76|22220.71|22140.71|22211.56|22131.56|10
1732119500000|2024-11-20 16:18:20|22214.01|22134.01|22232.23|22152.23|22232.23|22152.23|22214.01|22134.01|10
1732119510000|2024-11-20 16:18:30|22232.61|22152.61|22235.93|22155.93|22237.61|22157.61|22231.43|22151.43|10
1732119520000|2024-11-20 16:18:40|22237.92|22157.92|22235.19|22155.19|22238.99|22158.99|22235.19|22155.19|10
1732119530000|2024-11-20 16:18:50|22233.47|22153.47|22238.78|22158.78|22239.57|22159.57|22232.73|22152.73|10
1732119540000|2024-11-20 16:19:00|22237.31|22157.31|22245.97|22165.97|22245.97|22165.97|22237.31|22157.31|10
1732119550000|2024-11-20 16:19:10|22246.87|22166.87|22256.7|22176.7|22256.7|22176.7|22246.87|22166.87|10
1732119560000|2024-11-20 16:19:20|22256.49|22176.49|22260.47|22180.47|22260.47|22180.47|22256.49|22176.49|10
1732119570000|2024-11-20 16:19:30|22260.71|22180.71|22262.37|22182.37|22262.37|22182.37|22260.43|22180.43|10
1732119580000|2024-11-20 16:19:40|22261.54|22181.54|22265.27|22185.27|22265.63|22185.63|22261.54|22181.54|10
1732119590000|2024-11-20 16:19:50|22266.51|22186.51|22267.65|22187.65|22269.74|22189.74|22266.51|22186.51|10
1732119600000|2024-11-20 16:20:00|22268.19|22188.19|22274.86|22194.86|22275.52|22195.52|22268.19|22188.19|10
1732119610000|2024-11-20 16:20:10|22275.09|22195.09|22277.06|22197.06|22283|22203|22275.09|22195.09|10
1732119620000|2024-11-20 16:20:20|22276.73|22196.73|22276.16|22196.16|22277.48|22197.48|22274.55|22194.55|10
1732119630000|2024-11-20 16:20:30|22275.91|22195.91|22269.3|22189.3|22276.05|22196.05|22269.3|22189.3|10
1732119640000|2024-11-20 16:20:40|22268.86|22188.86|22266.56|22186.56|22268.86|22188.86|22265.76|22185.76|10
1732119650000|2024-11-20 16:20:50|22267.29|22187.29|22259.12|22179.12|22267.29|22187.29|22259.12|22179.12|10
1732119660000|2024-11-20 16:21:00|22258.54|22178.54|22254.63|22174.63|22258.54|22178.54|22253.94|22173.94|10
1732119670000|2024-11-20 16:21:10|22257.07|22177.07|22245.12|22165.12|22257.07|22177.07|22245.12|22165.12|10
1732119680000|2024-11-20 16:21:20|22243.23|22163.23|22244.42|22164.42|22245.37|22165.37|22241.24|22161.24|9
1732119690000|2024-11-20 16:21:30|22244.52|22164.52|22247.3|22167.3|22247.3|22167.3|22243.01|22163.01|10
1732119700000|2024-11-20 16:21:40|22246.89|22166.89|22242.45|22162.45|22246.89|22166.89|22242.45|22162.45|10
1732119710000|2024-11-20 16:21:50|22241.04|22161.04|22234.71|22154.71|22241.04|22161.04|22234.71|22154.71|10
1732119720000|2024-11-20 16:22:00|22233.61|22153.61|22229.15|22149.15|22233.61|22153.61|22229.15|22149.15|10
1732119730000|2024-11-20 16:22:10|22229.46|22149.46|22228.69|22148.69|22230.3|22150.3|22227.4|22147.4|10
1732119740000|2024-11-20 16:22:20|22228.8|22148.8|22220.61|22140.61|22228.8|22148.8|22220.61|22140.61|10
1732119750000|2024-11-20 16:22:30|22220.95|22140.95|22218.42|22138.42|22220.95|22140.95|22218.42|22138.42|10
1732119760000|2024-11-20 16:22:40|22218.01|22138.01|22202.48|22122.48|22218.53|22138.53|22202.48|22122.48|10
1732119770000|2024-11-20 16:22:50|22202.23|22122.23|22197.04|22117.04|22202.78|22122.78|22197.04|22117.04|10
1732119780000|2024-11-20 16:23:00|22196.58|22116.58|22203.13|22123.13|22203.61|22123.61|22195.67|22115.67|10
1732119790000|2024-11-20 16:23:10|22203.74|22123.74|22199.45|22119.45|22203.74|22123.74|22198.44|22118.44|10
1732119800000|2024-11-20 16:23:20|22199.23|22119.23|22201.07|22121.07|22201.28|22121.28|22198.23|22118.23|10
1732119810000|2024-11-20 16:23:30|22201.51|22121.51|22207.35|22127.35|22207.51|22127.51|22201.51|22121.51|10
1732119820000|2024-11-20 16:23:40|22207.09|22127.09|22210.97|22130.97|22211.93|22131.93|22207.09|22127.09|10
1732119830000|2024-11-20 16:23:50|22210.91|22130.91|22213.76|22133.76|22215.86|22135.86|22210.91|22130.91|10
1732119840000|2024-11-20 16:24:00|22213.21|22133.21|22209.44|22129.44|22213.21|22133.21|22209.21|22129.21|10
1732119850000|2024-11-20 16:24:10|22207.34|22127.34|22195.12|22115.12|22207.34|22127.34|22195.12|22115.12|9
1732119860000|2024-11-20 16:24:20|22192.51|22112.51|22198.76|22118.76|22199|22119|22189.85|22109.85|10
1732119870000|2024-11-20 16:24:30|22196.59|22116.59|22189.6|22109.6|22196.59|22116.59|22189.6|22109.6|10
1732119880000|2024-11-20 16:24:40|22189.97|22109.97|22183.43|22103.43|22190|22110|22183.43|22103.43|10
1732119890000|2024-11-20 16:24:50|22182.78|22102.78|22183.12|22103.12|22183.85|22103.85|22182.14|22102.14|10
1732119900000|2024-11-20 16:25:00|22181.27|22101.27|22183.05|22103.05|22183.83|22103.83|22181.27|22101.27|10
1732119910000|2024-11-20 16:25:10|22182.07|22102.07|22179.49|22099.49|22184.21|22104.21|22179.49|22099.49|10
1732119920000|2024-11-20 16:25:20|22179.74|22099.74|22182.11|22102.11|22182.11|22102.11|22178.96|22098.96|10
1732119930000|2024-11-20 16:25:30|22183.95|22103.95|22191.85|22111.85|22191.85|22111.85|22183.95|22103.95|10
1732119940000|2024-11-20 16:25:40|22192.17|22112.17|22192.74|22112.74|22192.77|22112.77|22191.4|22111.4|10
1732119950000|2024-11-20 16:25:50|22194.87|22114.87|22199.32|22119.32|22200.93|22120.93|22194.87|22114.87|10
1732119960000|2024-11-20 16:26:00|22198.74|22118.74|22199.19|22119.19|22199.19|22119.19|22198.04|22118.04|10
1732119970000|2024-11-20 16:26:10|22198.4|22118.4|22193.91|22113.91|22198.45|22118.45|22193.91|22113.91|10
1732119980000|2024-11-20 16:26:20|22194.46|22114.46|22195.52|22115.52|22200.57|22120.57|22194.15|22114.15|10
1732119990000|2024-11-20 16:26:30|22193.96|22113.96|22190.11|22110.11|22193.96|22113.96|22190.11|22110.11|10
1732120000000|2024-11-20 16:26:40|22188.73|22108.73|22185.73|22105.73|22188.73|22108.73|22183.34|22103.34|10
1732120010000|2024-11-20 16:26:50|22185.66|22105.66|22179.8|22099.8|22186.98|22106.98|22179.8|22099.8|10
1732120020000|2024-11-20 16:27:00|22180.24|22100.24|22178.52|22098.52|22180.9|22100.9|22178|22098|10
1732120030000|2024-11-20 16:27:10|22177.79|22097.79|22169.48|22089.48|22177.79|22097.79|22169.48|22089.48|10
1732120040000|2024-11-20 16:27:20|22166.85|22086.85|22148.18|22068.18|22166.85|22086.85|22147.75|22067.75|10
1732120050000|2024-11-20 16:27:30|22147.6|22067.6|22147.6|22067.6|22147.9|22067.9|22146.4|22066.4|10
1732120060000|2024-11-20 16:27:40|22148.31|22068.31|22143.12|22063.12|22148.31|22068.31|22143.12|22063.12|10
1732120070000|2024-11-20 16:27:50|22142.57|22062.57|22144.54|22064.54|22144.54|22064.54|22141.3|22061.3|10
1732120080000|2024-11-20 16:28:00|22144.83|22064.83|22142.04|22062.04|22145.84|22065.84|22142.04|22062.04|10
1732120090000|2024-11-20 16:28:10|22138.15|22058.15|22134.92|22054.92|22138.15|22058.15|22130.53|22050.53|10
1732120100000|2024-11-20 16:28:20|22135.27|22055.27|22138.07|22058.07|22138.07|22058.07|22133.24|22053.24|10
1732120110000|2024-11-20 16:28:30|22139.53|22059.53|22127.85|22047.85|22139.53|22059.53|22127.85|22047.85|10
1732120120000|2024-11-20 16:28:40|22124.23|22044.23|22117.15|22037.15|22124.23|22044.23|22117.13|22037.13|10
1732120130000|2024-11-20 16:28:50|22117.26|22037.26|22124.34|22044.34|22124.34|22044.34|22116.6|22036.6|10
1732120140000|2024-11-20 16:29:00|22124.88|22044.88|22130.6|22050.6|22130.76|22050.76|22124.88|22044.88|10
1732120150000|2024-11-20 16:29:10|22129.98|22049.98|22124.28|22044.28|22132.19|22052.19|22124.28|22044.28|10
1732120160000|2024-11-20 16:29:20|22123.65|22043.65|22123.58|22043.58|22124.12|22044.12|22122.79|22042.79|10
1732120170000|2024-11-20 16:29:30|22124.49|22044.49|22122.72|22042.72|22124.53|22044.53|22122.37|22042.37|10
1732120180000|2024-11-20 16:29:40|22118.63|22038.63|22114.94|22034.94|22118.63|22038.63|22114.94|22034.94|10
1732120190000|2024-11-20 16:29:50|22114.57|22034.57|22111.68|22031.68|22114.65|22034.65|22110.67|22030.67|10
1732120200000|2024-11-20 16:30:00|22111.99|22031.99|22113.29|22033.29|22114.06|22034.06|22110.82|22030.82|10
1732120210000|2024-11-20 16:30:10|22113.14|22033.14|22112.51|22032.51|22113.14|22033.14|22109.55|22029.55|10
1732120220000|2024-11-20 16:30:20|22112.43|22032.43|22110.98|22030.98|22113.27|22033.27|22110.36|22030.36|10
1732120230000|2024-11-20 16:30:30|22110.42|22030.42|22092.57|22012.57|22110.42|22030.42|22092.57|22012.57|10
1732120240000|2024-11-20 16:30:40|22092.13|22012.13|22080.95|22000.95|22092.13|22012.13|22080.19|22000.19|10
1732120250000|2024-11-20 16:30:50|22079.2|21999.2|22061.82|21981.82|22080|22000|22061.82|21981.82|10
1732120260000|2024-11-20 16:31:00|22059.17|21979.17|22050.21|21970.21|22059.17|21979.17|22048.16|21968.16|10
1732120270000|2024-11-20 16:31:10|22050.28|21970.28|22047.9|21967.9|22050.87|21970.87|22047.9|21967.9|10
1732120280000|2024-11-20 16:31:20|22045.18|21965.18|22048.6|21968.6|22048.6|21968.6|22043.59|21963.59|10
1732120290000|2024-11-20 16:31:30|22048.47|21968.47|22056.58|21976.58|22056.58|21976.58|22048.47|21968.47|10
1732120300000|2024-11-20 16:31:40|22057.93|21977.93|22060.75|21980.75|22062.1|21982.1|22057.93|21977.93|10
1732120310000|2024-11-20 16:31:50|22062.05|21982.05|22073.56|21993.56|22073.56|21993.56|22062.05|21982.05|10
1732120320000|2024-11-20 16:32:00|22073.81|21993.81|22071.82|21991.82|22074|21994|22069.76|21989.76|10
1732120330000|2024-11-20 16:32:10|22072.16|21992.16|22084.66|22004.66|22084.66|22004.66|22072.16|21992.16|10
1732120340000|2024-11-20 16:32:20|22088.83|22008.83|22094.36|22014.36|22094.36|22014.36|22087.94|22007.94|10
1732120350000|2024-11-20 16:32:30|22094.79|22014.79|22096.85|22016.85|22098.65|22018.65|22094.79|22014.79|10
1732120360000|2024-11-20 16:32:40|22097.82|22017.82|22103.03|22023.03|22103.03|22023.03|22097.82|22017.82|10
1732120370000|2024-11-20 16:32:50|22102.88|22022.88|22111.61|22031.61|22111.62|22031.62|22102.88|22022.88|10
1732120380000|2024-11-20 16:33:00|22115.04|22035.04|22119.98|22039.98|22119.98|22039.98|22115.04|22035.04|10
1732120390000|2024-11-20 16:33:10|22120.46|22040.46|22126.81|22046.81|22126.87|22046.87|22120.46|22040.46|10
1732120400000|2024-11-20 16:33:20|22126.65|22046.65|22129.22|22049.22|22129.22|22049.22|22126.65|22046.65|10
1732120410000|2024-11-20 16:33:30|22128.69|22048.69|22125.05|22045.05|22128.69|22048.69|22123.87|22043.87|10
1732120420000|2024-11-20 16:33:40|22123.78|22043.78|22119.75|22039.75|22124.29|22044.29|22119.75|22039.75|10
1732120430000|2024-11-20 16:33:50|22117.7|22037.7|22108.19|22028.19|22117.7|22037.7|22108.19|22028.19|10
1732120440000|2024-11-20 16:34:00|22107.62|22027.62|22105.6|22025.6|22107.62|22027.62|22104.27|22024.27|10
1732120450000|2024-11-20 16:34:10|22104.93|22024.93|22103.37|22023.37|22105.12|22025.12|22102.27|22022.27|10
1732120460000|2024-11-20 16:34:20|22103.39|22023.39|22106.31|22026.31|22106.31|22026.31|22103.39|22023.39|10
1732120470000|2024-11-20 16:34:30|22105.64|22025.64|22113.34|22033.34|22113.41|22033.41|22105.64|22025.64|10
1732120480000|2024-11-20 16:34:40|22114.51|22034.51|22119.23|22039.23|22119.23|22039.23|22114.51|22034.51|10
1732120490000|2024-11-20 16:34:50|22119.76|22039.76|22123.38|22043.38|22123.38|22043.38|22118.59|22038.59|10
1732120500000|2024-11-20 16:35:00|22125.02|22045.02|22129.1|22049.1|22129.1|22049.1|22124.86|22044.86|10
1732120510000|2024-11-20 16:35:10|22129.49|22049.49|22136.72|22056.72|22136.72|22056.72|22129.41|22049.41|10
1732120520000|2024-11-20 16:35:20|22137.55|22057.55|22143.4|22063.4|22143.41|22063.41|22137.55|22057.55|10
1732120530000|2024-11-20 16:35:30|22143.84|22063.84|22150.93|22070.93|22151.83|22071.83|22143.84|22063.84|10
1732120540000|2024-11-20 16:35:40|22151.67|22071.67|22144.45|22064.45|22153.18|22073.18|22144.17|22064.17|10
1732120550000|2024-11-20 16:35:50|22143.01|22063.01|22141.46|22061.46|22143.01|22063.01|22141.33|22061.33|9
1732120560000|2024-11-20 16:36:00|22141.49|22061.49|22133.29|22053.29|22141.49|22061.49|22133.29|22053.29|10
1732120570000|2024-11-20 16:36:10|22134.77|22054.77|22122.81|22042.81|22134.77|22054.77|22122.81|22042.81|10
1732120580000|2024-11-20 16:36:20|22128.99|22048.99|22121.43|22041.43|22129.22|22049.22|22121.43|22041.43|10
1732120590000|2024-11-20 16:36:30|22120.95|22040.95|22104.27|22024.27|22120.95|22040.95|22104.27|22024.27|10
1732120600000|2024-11-20 16:36:40|22103.88|22023.88|22087.94|22007.94|22103.88|22023.88|22087.37|22007.37|10
1732120610000|2024-11-20 16:36:50|22086.3|22006.3|22078|21998|22086.3|22006.3|22076.95|21996.95|10
1732120620000|2024-11-20 16:37:00|22076.61|21996.61|22060.59|21980.59|22076.61|21996.61|22060.59|21980.59|10
1732120630000|2024-11-20 16:37:10|22061.74|21981.74|22069.4|21989.4|22069.4|21989.4|22060.26|21980.26|10
1732120640000|2024-11-20 16:37:20|22070.2|21990.2|22062.7|21982.7|22070.2|21990.2|22062.7|21982.7|10
1732120650000|2024-11-20 16:37:30|22063.4|21983.4|22064.37|21984.37|22066.49|21986.49|22063.4|21983.4|10
1732120660000|2024-11-20 16:37:40|22064.53|21984.53|22061.61|21981.61|22064.53|21984.53|22059.93|21979.93|10
1732120670000|2024-11-20 16:37:50|22061.42|21981.42|22064.87|21984.87|22064.87|21984.87|22059.75|21979.75|10
1732120680000|2024-11-20 16:38:00|22066.27|21986.27|22064.97|21984.97|22068.66|21988.66|22064.97|21984.97|10
1732120690000|2024-11-20 16:38:10|22066.2|21986.2|22070.96|21990.96|22071.23|21991.23|22066.2|21986.2|10
1732120700000|2024-11-20 16:38:20|22072.67|21992.67|22060.44|21980.44|22073.12|21993.12|22060.44|21980.44|10
1732120710000|2024-11-20 16:38:30|22061.23|21981.23|22066.01|21986.01|22066.01|21986.01|22060.95|21980.95|10
1732120720000|2024-11-20 16:38:40|22066.7|21986.7|22083.38|22003.38|22083.38|22003.38|22066.36|21986.36|10
1732120730000|2024-11-20 16:38:50|22084.35|22004.35|22071.73|21991.73|22084.35|22004.35|22071.67|21991.67|10
1732120740000|2024-11-20 16:39:00|22070.77|21990.77|22071.95|21991.95|22071.95|21991.95|22068.91|21988.91|10
1732120750000|2024-11-20 16:39:10|22072.81|21992.81|22082.26|22002.26|22082.26|22002.26|22072.61|21992.61|10
1732120760000|2024-11-20 16:39:20|22083.54|22003.54|22091.97|22011.97|22092.98|22012.98|22083.54|22003.54|10
1732120770000|2024-11-20 16:39:30|22092.07|22012.07|22100.3|22020.3|22100.3|22020.3|22092.07|22012.07|10
1732120780000|2024-11-20 16:39:40|22099.45|22019.45|22099.44|22019.44|22100.9|22020.9|22099.08|22019.08|10
1732120790000|2024-11-20 16:39:50|22100.23|22020.23|22102.35|22022.35|22103.89|22023.89|22100.23|22020.23|10
1732120800000|2024-11-20 16:40:00|22101.79|22021.79|22104.89|22024.89|22104.92|22024.92|22099.86|22019.86|10
1732120810000|2024-11-20 16:40:10|22104.16|22024.16|22102.61|22022.61|22105.83|22025.83|22102.13|22022.13|10
1732120820000|2024-11-20 16:40:20|22101.97|22021.97|22103.77|22023.77|22104.33|22024.33|22101.97|22021.97|10
1732120830000|2024-11-20 16:40:30|22104.18|22024.18|22107.01|22027.01|22107.01|22027.01|22103.95|22023.95|10
1732120840000|2024-11-20 16:40:40|22106.99|22026.99|22107.04|22027.04|22108|22028|22106.59|22026.59|9
1732120850000|2024-11-20 16:40:50|22107.55|22027.55|22106.57|22026.57|22107.55|22027.55|22105.89|22025.89|10
1732120860000|2024-11-20 16:41:00|22106.8|22026.8|22098.02|22018.02|22106.8|22026.8|22098.02|22018.02|10
1732120870000|2024-11-20 16:41:10|22096.78|22016.78|22095.76|22015.76|22099|22019|22095.76|22015.76|10
1732120880000|2024-11-20 16:41:20|22095.83|22015.83|22096.11|22016.11|22097.01|22017.01|22092.91|22012.91|10
1732120890000|2024-11-20 16:41:30|22095.55|22015.55|22092.89|22012.89|22095.55|22015.55|22092.59|22012.59|10
1732120900000|2024-11-20 16:41:40|22093.04|22013.04|22105.07|22025.07|22105.07|22025.07|22091.87|22011.87|10
1732120910000|2024-11-20 16:41:50|22104.95|22024.95|22112.4|22032.4|22112.4|22032.4|22104.29|22024.29|10
1732120920000|2024-11-20 16:42:00|22113.09|22033.09|22110.5|22030.5|22114.37|22034.37|22108.62|22028.62|10
1732120930000|2024-11-20 16:42:10|22110.71|22030.71|22103.46|22023.46|22110.71|22030.71|22103.14|22023.14|10
1732120940000|2024-11-20 16:42:20|22102.82|22022.82|22103.39|22023.39|22106.69|22026.69|22101.11|22021.11|10
1732120950000|2024-11-20 16:42:30|22102.35|22022.35|22096.3|22016.3|22105.27|22025.27|22096.3|22016.3|10
1732120960000|2024-11-20 16:42:40|22095.78|22015.78|22086.1|22006.1|22095.78|22015.78|22084.85|22004.85|10
1732120970000|2024-11-20 16:42:50|22087.91|22007.91|22087.88|22007.88|22089.18|22009.18|22087|22007|10
1732120980000|2024-11-20 16:43:00|22087.8|22007.8|22080.68|22000.68|22087.84|22007.84|22080.68|22000.68|10
1732120990000|2024-11-20 16:43:10|22081.64|22001.64|22088.27|22008.27|22088.27|22008.27|22081.47|22001.47|10
1732121000000|2024-11-20 16:43:20|22085.02|22005.02|22085.67|22005.67|22085.67|22005.67|22082.55|22002.55|10
1732121010000|2024-11-20 16:43:30|22085.21|22005.21|22085.86|22005.86|22086.25|22006.25|22083.82|22003.82|10
1732121020000|2024-11-20 16:43:40|22088.67|22008.67|22093.5|22013.5|22093.51|22013.51|22088.67|22008.67|10
1732121030000|2024-11-20 16:43:50|22094.05|22014.05|22099.02|22019.02|22099.02|22019.02|22093.04|22013.04|10
1732121040000|2024-11-20 16:44:00|22099.17|22019.17|22100.02|22020.02|22100.02|22020.02|22097.88|22017.88|10
1732121050000|2024-11-20 16:44:10|22100.06|22020.06|22102.39|22022.39|22102.39|22022.39|22099.69|22019.69|10
1732121060000|2024-11-20 16:44:20|22102.98|22022.98|22103.12|22023.12|22103.12|22023.12|22101.59|22021.59|10
1732121070000|2024-11-20 16:44:30|22102.65|22022.65|22102.47|22022.47|22105.19|22025.19|22102.28|22022.28|10
1732121080000|2024-11-20 16:44:40|22102.88|22022.88|22105.04|22025.04|22106.37|22026.37|22102.88|22022.88|10
1732121090000|2024-11-20 16:44:50|22105.53|22025.53|22107.96|22027.96|22107.96|22027.96|22105.53|22025.53|10
1732121100000|2024-11-20 16:45:00|22108.54|22028.54|22103.55|22023.55|22108.54|22028.54|22103.55|22023.55|10
1732121110000|2024-11-20 16:45:10|22100.99|22020.99|22099.38|22019.38|22102.65|22022.65|22099.38|22019.38|10
1732121120000|2024-11-20 16:45:20|22099.22|22019.22|22102.78|22022.78|22103.72|22023.72|22099.22|22019.22|10
1732121130000|2024-11-20 16:45:30|22102.18|22022.18|22110.78|22030.78|22113.47|22033.47|22102.18|22022.18|10
1732121140000|2024-11-20 16:45:40|22111.69|22031.69|22111.18|22031.18|22112.06|22032.06|22111.13|22031.13|10
1732121150000|2024-11-20 16:45:50|22110.41|22030.41|22109.37|22029.37|22110.41|22030.41|22109.37|22029.37|10
1732121160000|2024-11-20 16:46:00|22108.41|22028.41|22118.63|22038.63|22118.86|22038.86|22108.41|22028.41|10
1732121170000|2024-11-20 16:46:10|22119.3|22039.3|22120.98|22040.98|22126.52|22046.52|22119.3|22039.3|10
1732121180000|2024-11-20 16:46:20|22119.04|22039.04|22110.14|22030.14|22119.42|22039.42|22110.14|22030.14|10
1732121190000|2024-11-20 16:46:30|22107.82|22027.82|22106.99|22026.99|22107.82|22027.82|22105.28|22025.28|10
1732121200000|2024-11-20 16:46:40|22106.44|22026.44|22103.03|22023.03|22106.44|22026.44|22102.58|22022.58|9
1732121210000|2024-11-20 16:46:50|22102.94|22022.94|22094.15|22014.15|22102.94|22022.94|22094.15|22014.15|10
1732121220000|2024-11-20 16:47:00|22094.97|22014.97|22102.08|22022.08|22103.37|22023.37|22093.97|22013.97|10
1732121230000|2024-11-20 16:47:10|22100.89|22020.89|22109.89|22029.89|22109.89|22029.89|22100.89|22020.89|10
1732121240000|2024-11-20 16:47:20|22110.42|22030.42|22118.39|22038.39|22118.39|22038.39|22109.42|22029.42|10
1732121250000|2024-11-20 16:47:30|22118.85|22038.85|22120.26|22040.26|22120.84|22040.84|22118.5|22038.5|10
1732121260000|2024-11-20 16:47:40|22123.98|22043.98|22134.02|22054.02|22135.31|22055.31|22123.98|22043.98|10
1732121270000|2024-11-20 16:47:50|22134.13|22054.13|22135.17|22055.17|22137.51|22057.51|22134.13|22054.13|10
1732121280000|2024-11-20 16:48:00|22134.55|22054.55|22130.17|22050.17|22135.33|22055.33|22129.14|22049.14|10
1732121290000|2024-11-20 16:48:10|22130.46|22050.46|22128.73|22048.73|22130.46|22050.46|22128.29|22048.29|10
1732121300000|2024-11-20 16:48:20|22128.43|22048.43|22121.15|22041.15|22128.43|22048.43|22120.95|22040.95|10
1732121310000|2024-11-20 16:48:30|22120.87|22040.87|22117.06|22037.06|22121.61|22041.61|22117.06|22037.06|10
1732121320000|2024-11-20 16:48:40|22115.75|22035.75|22111.72|22031.72|22115.75|22035.75|22110.45|22030.45|10
1732121330000|2024-11-20 16:48:50|22111.66|22031.66|22104.23|22024.23|22111.66|22031.66|22104.18|22024.18|10
1732121340000|2024-11-20 16:49:00|22103.87|22023.87|22105.99|22025.99|22106.26|22026.26|22103.68|22023.68|10
1732121350000|2024-11-20 16:49:10|22108.02|22028.02|22109.75|22029.75|22113.46|22033.46|22108.02|22028.02|10
1732121360000|2024-11-20 16:49:20|22109.83|22029.83|22104.29|22024.29|22109.83|22029.83|22104.29|22024.29|10
1732121370000|2024-11-20 16:49:30|22103.14|22023.14|22093.03|22013.03|22103.14|22023.14|22093.03|22013.03|10
1732121380000|2024-11-20 16:49:40|22091.67|22011.67|22088.52|22008.52|22092.45|22012.45|22088.52|22008.52|10
1732121390000|2024-11-20 16:49:50|22086.92|22006.92|22080.91|22000.91|22086.92|22006.92|22080.71|22000.71|10
1732121400000|2024-11-20 16:50:00|22080.1|22000.1|22076.66|21996.66|22081.78|22001.78|22076.66|21996.66|10
1732121410000|2024-11-20 16:50:10|22076.15|21996.15|22072.21|21992.21|22077.17|21997.17|22071.78|21991.78|10
1732121420000|2024-11-20 16:50:20|22073.29|21993.29|22079.31|21999.31|22079.31|21999.31|22072.79|21992.79|10
1732121430000|2024-11-20 16:50:30|22081.41|22001.41|22086.91|22006.91|22086.91|22006.91|22081.41|22001.41|10
1732121440000|2024-11-20 16:50:40|22087.08|22007.08|22079.52|21999.52|22087.08|22007.08|22077.7|21997.7|10
1732121450000|2024-11-20 16:50:50|22078.29|21998.29|22077.13|21997.13|22078.29|21998.29|22075.59|21995.59|10
1732121460000|2024-11-20 16:51:00|22075.99|21995.99|22077.41|21997.41|22078.04|21998.04|22075.09|21995.09|10
1732121470000|2024-11-20 16:51:10|22079.15|21999.15|22081.91|22001.91|22081.91|22001.91|22078.13|21998.13|10
1732121480000|2024-11-20 16:51:20|22084.08|22004.08|22094.1|22014.1|22094.1|22014.1|22084.08|22004.08|10
1732121490000|2024-11-20 16:51:30|22097.05|22017.05|22103.82|22023.82|22103.82|22023.82|22097.05|22017.05|10
1732121500000|2024-11-20 16:51:40|22103.99|22023.99|22094.84|22014.84|22105.35|22025.35|22094.84|22014.84|10
1732121510000|2024-11-20 16:51:50|22095.01|22015.01|22096|22016|22096|22016|22092.66|22012.66|10
1732121520000|2024-11-20 16:52:00|22095.3|22015.3|22099.37|22019.37|22099.37|22019.37|22094.74|22014.74|10
1732121530000|2024-11-20 16:52:10|22098.92|22018.92|22107.91|22027.91|22107.91|22027.91|22098.92|22018.92|9
1732121540000|2024-11-20 16:52:20|22108.67|22028.67|22111.92|22031.92|22111.92|22031.92|22108.57|22028.57|10
1732121550000|2024-11-20 16:52:30|22112.61|22032.61|22124.18|22044.18|22124.18|22044.18|22112.61|22032.61|10
1732121560000|2024-11-20 16:52:40|22125.95|22045.95|22122.33|22042.33|22125.95|22045.95|22119.76|22039.76|10
1732121570000|2024-11-20 16:52:50|22122.14|22042.14|22131.39|22051.39|22131.39|22051.39|22122.14|22042.14|10
1732121580000|2024-11-20 16:53:00|22132.21|22052.21|22128.43|22048.43|22132.38|22052.38|22127.49|22047.49|10
1732121590000|2024-11-20 16:53:10|22129.04|22049.04|22130.2|22050.2|22130.2|22050.2|22127.36|22047.36|10
1732121600000|2024-11-20 16:53:20|22131.25|22051.25|22135.79|22055.79|22137.27|22057.27|22131.25|22051.25|10
1732121610000|2024-11-20 16:53:30|22135.53|22055.53|22134.84|22054.84|22136.23|22056.23|22134.28|22054.28|10
1732121620000|2024-11-20 16:53:40|22133.73|22053.73|22131.28|22051.28|22133.73|22053.73|22130|22050|10
1732121630000|2024-11-20 16:53:50|22131.77|22051.77|22135.19|22055.19|22135.59|22055.59|22131.55|22051.55|10
1732121640000|2024-11-20 16:54:00|22135.2|22055.2|22150.49|22070.49|22150.49|22070.49|22135.2|22055.2|10
1732121650000|2024-11-20 16:54:10|22152.2|22072.2|22158.04|22078.04|22158.04|22078.04|22152.2|22072.2|10
1732121660000|2024-11-20 16:54:20|22159.99|22079.99|22168.17|22088.17|22168.7|22088.7|22159.99|22079.99|10
1732121670000|2024-11-20 16:54:30|22169.28|22089.28|22169.24|22089.24|22171.22|22091.22|22169.19|22089.19|10
1732121680000|2024-11-20 16:54:40|22169.56|22089.56|22167.22|22087.22|22169.56|22089.56|22167.22|22087.22|10
1732121690000|2024-11-20 16:54:50|22167.2|22087.2|22166.37|22086.37|22168.72|22088.72|22166.37|22086.37|10
1732121700000|2024-11-20 16:55:00|22165.96|22085.96|22160.58|22080.58|22165.96|22085.96|22160.58|22080.58|10
1732121710000|2024-11-20 16:55:10|22161.05|22081.05|22147.04|22067.04|22162.83|22082.83|22147.04|22067.04|10
1732121720000|2024-11-20 16:55:20|22147.03|22067.03|22147|22067|22150.63|22070.63|22145.89|22065.89|10
1732121730000|2024-11-20 16:55:30|22146.32|22066.32|22146.83|22066.83|22149|22069|22146.32|22066.32|10
1732121740000|2024-11-20 16:55:40|22146.6|22066.6|22144.61|22064.61|22148.02|22068.02|22144.61|22064.61|10
1732121750000|2024-11-20 16:55:50|22143.99|22063.99|22154.64|22074.64|22154.64|22074.64|22143.73|22063.73|10
1732121760000|2024-11-20 16:56:00|22154.19|22074.19|22155.45|22075.45|22156.32|22076.32|22153.73|22073.73|10
1732121770000|2024-11-20 16:56:10|22156.64|22076.64|22158.05|22078.05|22158.05|22078.05|22156.64|22076.64|10
1732121780000|2024-11-20 16:56:20|22157.97|22077.97|22161.43|22081.43|22161.43|22081.43|22156.83|22076.83|10
1732121790000|2024-11-20 16:56:30|22162.17|22082.17|22167.86|22087.86|22168.69|22088.69|22162.17|22082.17|10
1732121800000|2024-11-20 16:56:40|22167.9|22087.9|22166.88|22086.88|22167.91|22087.91|22166.34|22086.34|10
1732121810000|2024-11-20 16:56:50|22167.83|22087.83|22173.08|22093.08|22173.08|22093.08|22167.83|22087.83|10
1732121820000|2024-11-20 16:57:00|22173.79|22093.79|22169.9|22089.9|22174.55|22094.55|22169.73|22089.73|10
1732121830000|2024-11-20 16:57:10|22168.21|22088.21|22170.85|22090.85|22170.85|22090.85|22168|22088|10
1732121840000|2024-11-20 16:57:20|22170.69|22090.69|22171.43|22091.43|22171.43|22091.43|22168.88|22088.88|10
1732121850000|2024-11-20 16:57:30|22171.15|22091.15|22175.28|22095.28|22175.28|22095.28|22171.15|22091.15|10
1732121860000|2024-11-20 16:57:40|22175.96|22095.96|22179.13|22099.13|22180.03|22100.03|22175.94|22095.94|10
1732121870000|2024-11-20 16:57:50|22177.99|22097.99|22172.69|22092.69|22177.99|22097.99|22172.69|22092.69|10
1732121880000|2024-11-20 16:58:00|22170.81|22090.81|22171.25|22091.25|22171.25|22091.25|22168.04|22088.04|10
1732121890000|2024-11-20 16:58:10|22170.23|22090.23|22176.4|22096.4|22176.86|22096.86|22170.23|22090.23|10
1732121900000|2024-11-20 16:58:20|22177.53|22097.53|22184.09|22104.09|22184.09|22104.09|22177.53|22097.53|10
1732121910000|2024-11-20 16:58:30|22183.67|22103.67|22186.67|22106.67|22186.67|22106.67|22182.96|22102.96|10
1732121920000|2024-11-20 16:58:40|22185.93|22105.93|22188.61|22108.61|22188.61|22108.61|22185.93|22105.93|10
1732121930000|2024-11-20 16:58:50|22189.48|22109.48|22196.46|22116.46|22196.46|22116.46|22189.48|22109.48|10
1732121940000|2024-11-20 16:59:00|22196.92|22116.92|22196.64|22116.64|22197.09|22117.09|22195.83|22115.83|10
1732121950000|2024-11-20 16:59:10|22197.39|22117.39|22193.26|22113.26|22199.25|22119.25|22193.26|22113.26|9
1732121960000|2024-11-20 16:59:20|22193.42|22113.42|22198.96|22118.96|22199.37|22119.37|22193.42|22113.42|10
1732121970000|2024-11-20 16:59:30|22199.24|22119.24|22197.5|22117.5|22199.48|22119.48|22197.45|22117.45|10
1732121980000|2024-11-20 16:59:40|22197.43|22117.43|22192.91|22112.91|22197.43|22117.43|22192.91|22112.91|10
1732121990000|2024-11-20 16:59:50|22192.88|22112.88|22186.52|22106.52|22192.94|22112.94|22186.52|22106.52|10
1732122000000|2024-11-20 17:00:00|22185.15|22105.15|22182.44|22102.44|22185.15|22105.15|22180.52|22100.52|10
1732122010000|2024-11-20 17:00:10|22183.14|22103.14|22188.61|22108.61|22188.61|22108.61|22183.11|22103.11|10
1732122020000|2024-11-20 17:00:20|22188.53|22108.53|22196.63|22116.63|22196.63|22116.63|22188.32|22108.32|10
1732122030000|2024-11-20 17:00:30|22199.2|22119.2|22211.68|22131.68|22215.77|22135.77|22199.2|22119.2|10
1732122040000|2024-11-20 17:00:40|22211.75|22131.75|22214.94|22134.94|22215.67|22135.67|22211.69|22131.69|9
1732122050000|2024-11-20 17:00:50|22214.98|22134.98|22218.7|22138.7|22219.53|22139.53|22214.98|22134.98|10
1732122060000|2024-11-20 17:01:00|22218.46|22138.46|22227.72|22147.72|22227.72|22147.72|22218.46|22138.46|10
1732122070000|2024-11-20 17:01:10|22227.95|22147.95|22233.25|22153.25|22233.25|22153.25|22227.95|22147.95|10
1732122080000|2024-11-20 17:01:20|22233.54|22153.54|22219.43|22139.43|22233.54|22153.54|22218.83|22138.83|10
1732122090000|2024-11-20 17:01:30|22220.06|22140.06|22217.2|22137.2|22223.01|22143.01|22215.92|22135.92|10
1732122100000|2024-11-20 17:01:40|22219.12|22139.12|22220.56|22140.56|22220.56|22140.56|22216.06|22136.06|10
1732122110000|2024-11-20 17:01:50|22220.2|22140.2|22224.02|22144.02|22225.44|22145.44|22220.2|22140.2|10
1732122120000|2024-11-20 17:02:00|22223.61|22143.61|22223.34|22143.34|22223.61|22143.61|22221.12|22141.12|10
1732122130000|2024-11-20 17:02:10|22224.73|22144.73|22215.15|22135.15|22224.73|22144.73|22215.15|22135.15|10
1732122140000|2024-11-20 17:02:20|22215.82|22135.82|22216.92|22136.92|22217.87|22137.87|22215.82|22135.82|10
1732122150000|2024-11-20 17:02:30|22216.8|22136.8|22215.05|22135.05|22217.43|22137.43|22215.05|22135.05|10
1732122160000|2024-11-20 17:02:40|22215.01|22135.01|22215.53|22135.53|22216.45|22136.45|22214.98|22134.98|10
1732122170000|2024-11-20 17:02:50|22215.2|22135.2|22210.91|22130.91|22215.2|22135.2|22210.91|22130.91|10
1732122180000|2024-11-20 17:03:00|22210.35|22130.35|22204.32|22124.32|22211.1|22131.1|22204.32|22124.32|10
1732122190000|2024-11-20 17:03:10|22204.37|22124.37|22196.54|22116.54|22204.37|22124.37|22195.56|22115.56|10
1732122200000|2024-11-20 17:03:20|22195.1|22115.1|22202.09|22122.09|22202.09|22122.09|22195.1|22115.1|10
1732122210000|2024-11-20 17:03:30|22201.91|22121.91|22203.69|22123.69|22204.22|22124.22|22200.95|22120.95|10
1732122220000|2024-11-20 17:03:40|22202.61|22122.61|22212.96|22132.96|22212.96|22132.96|22202.61|22122.61|10
1732122230000|2024-11-20 17:03:50|22213.77|22133.77|22213.73|22133.73|22215.61|22135.61|22213.59|22133.59|10
1732122240000|2024-11-20 17:04:00|22212.18|22132.18|22215.5|22135.5|22215.5|22135.5|22212.18|22132.18|10
1732122250000|2024-11-20 17:04:10|22215.46|22135.46|22219.83|22139.83|22219.83|22139.83|22214.38|22134.38|10
1732122260000|2024-11-20 17:04:20|22219.88|22139.88|22222.73|22142.73|22223.52|22143.52|22219.88|22139.88|10
1732122270000|2024-11-20 17:04:30|22222.72|22142.72|22225.35|22145.35|22225.35|22145.35|22222.72|22142.72|10
1732122280000|2024-11-20 17:04:40|22231.44|22151.44|22231.03|22151.03|22232.64|22152.64|22229.94|22149.94|10
1732122290000|2024-11-20 17:04:50|22232.54|22152.54|22234.95|22154.95|22235.43|22155.43|22231.28|22151.28|10
1732122300000|2024-11-20 17:05:00|22234.59|22154.59|22240.06|22160.06|22240.59|22160.59|22234.59|22154.59|10
1732122310000|2024-11-20 17:05:10|22240.21|22160.21|22239.81|22159.81|22240.21|22160.21|22237.32|22157.32|10
1732122320000|2024-11-20 17:05:20|22240.47|22160.47|22237.84|22157.84|22241.05|22161.05|22237.84|22157.84|10
1732122330000|2024-11-20 17:05:30|22238.6|22158.6|22242.31|22162.31|22242.31|22162.31|22238.6|22158.6|10
1732122340000|2024-11-20 17:05:40|22242.13|22162.13|22244.36|22164.36|22245.21|22165.21|22241.79|22161.79|10
1732122350000|2024-11-20 17:05:50|22243.83|22163.83|22244.61|22164.61|22244.79|22164.79|22243.83|22163.83|10
1732122360000|2024-11-20 17:06:00|22243.93|22163.93|22232.14|22152.14|22243.93|22163.93|22232.14|22152.14|10
1732122370000|2024-11-20 17:06:10|22228.65|22148.65|22218.94|22138.94|22228.65|22148.65|22218.94|22138.94|10
1732122380000|2024-11-20 17:06:20|22219.86|22139.86|22221.41|22141.41|22222.62|22142.62|22219.86|22139.86|10
1732122390000|2024-11-20 17:06:30|22221.86|22141.86|22221.78|22141.78|22223.43|22143.43|22221.78|22141.78|10
1732122400000|2024-11-20 17:06:40|22222.44|22142.44|22223.53|22143.53|22223.53|22143.53|22221.82|22141.82|10
1732122410000|2024-11-20 17:06:50|22224.6|22144.6|22228.73|22148.73|22228.73|22148.73|22224.6|22144.6|10
1732122420000|2024-11-20 17:07:00|22228.66|22148.66|22229.07|22149.07|22229.31|22149.31|22227.54|22147.54|10
1732122430000|2024-11-20 17:07:10|22227.54|22147.54|22216.74|22136.74|22227.54|22147.54|22216.74|22136.74|10
1732122440000|2024-11-20 17:07:20|22217.06|22137.06|22214.71|22134.71|22217.65|22137.65|22214.71|22134.71|10
1732122450000|2024-11-20 17:07:30|22214.72|22134.72|22209.52|22129.52|22216.23|22136.23|22209.52|22129.52|10
1732122460000|2024-11-20 17:07:40|22209.56|22129.56|22207.24|22127.24|22210.09|22130.09|22207.24|22127.24|10
1732122470000|2024-11-20 17:07:50|22206.5|22126.5|22195.47|22115.47|22206.5|22126.5|22194.9|22114.9|10
1732122480000|2024-11-20 17:08:00|22193.77|22113.77|22191.9|22111.9|22193.77|22113.77|22189.92|22109.92|10
1732122490000|2024-11-20 17:08:10|22190.72|22110.72|22195.18|22115.18|22195.66|22115.66|22190.09|22110.09|10
1732122500000|2024-11-20 17:08:20|22196.44|22116.44|22195.47|22115.47|22202.41|22122.41|22195.47|22115.47|10
1732122510000|2024-11-20 17:08:30|22194.84|22114.84|22193.52|22113.52|22194.84|22114.84|22193.12|22113.12|10
1732122520000|2024-11-20 17:08:40|22193.49|22113.49|22192.7|22112.7|22195.63|22115.63|22192.7|22112.7|10
1732122530000|2024-11-20 17:08:50|22192.66|22112.66|22189.21|22109.21|22193|22113|22189.21|22109.21|9
1732122540000|2024-11-20 17:09:00|22189.8|22109.8|22194.32|22114.32|22194.32|22114.32|22189.51|22109.51|10
1732122550000|2024-11-20 17:09:10|22194.11|22114.11|22191.6|22111.6|22194.11|22114.11|22191.24|22111.24|10
1732122560000|2024-11-20 17:09:20|22191.09|22111.09|22189.33|22109.33|22191.09|22111.09|22189.07|22109.07|10
1732122570000|2024-11-20 17:09:30|22182.09|22102.09|22184.95|22104.95|22184.99|22104.99|22181.51|22101.51|10
1732122580000|2024-11-20 17:09:40|22185.1|22105.1|22190.19|22110.19|22190.19|22110.19|22185.1|22105.1|10
1732122590000|2024-11-20 17:09:50|22190.18|22110.18|22190.86|22110.86|22191.22|22111.22|22189.47|22109.47|10
1732122600000|2024-11-20 17:10:00|22191.15|22111.15|22190.32|22110.32|22193.99|22113.99|22190.32|22110.32|10
1732122610000|2024-11-20 17:10:10|22189.71|22109.71|22189.1|22109.1|22189.71|22109.71|22187.81|22107.81|10
1732122620000|2024-11-20 17:10:20|22188.03|22108.03|22193.06|22113.06|22193.06|22113.06|22187.88|22107.88|10
1732122630000|2024-11-20 17:10:30|22194.45|22114.45|22196.91|22116.91|22196.91|22116.91|22194.45|22114.45|10
1732122640000|2024-11-20 17:10:40|22196.6|22116.6|22199.9|22119.9|22199.9|22119.9|22196.6|22116.6|10
1732122650000|2024-11-20 17:10:50|22201|22121|22204.08|22124.08|22204.08|22124.08|22200.44|22120.44|10
1732122660000|2024-11-20 17:11:00|22203.86|22123.86|22210.38|22130.38|22211.39|22131.39|22203.86|22123.86|10
1732122670000|2024-11-20 17:11:10|22209.82|22129.82|22201.24|22121.24|22209.82|22129.82|22201.24|22121.24|10
1732122680000|2024-11-20 17:11:20|22199.64|22119.64|22200.43|22120.43|22200.47|22120.47|22199.42|22119.42|10
1732122690000|2024-11-20 17:11:30|22200.01|22120.01|22193.84|22113.84|22200.01|22120.01|22193.81|22113.81|10
1732122700000|2024-11-20 17:11:40|22194.2|22114.2|22191.39|22111.39|22194.2|22114.2|22191.38|22111.38|8
1732122710000|2024-11-20 17:11:50|22191.65|22111.65|22192.19|22112.19|22192.19|22112.19|22190.95|22110.95|10
1732122720000|2024-11-20 17:12:00|22193.38|22113.38|22190.86|22110.86|22194.24|22114.24|22190.86|22110.86|10
1732122730000|2024-11-20 17:12:10|22190.37|22110.37|22179.05|22099.05|22190.61|22110.61|22179.05|22099.05|10
1732122740000|2024-11-20 17:12:20|22175.47|22095.47|22149.29|22069.29|22175.47|22095.47|22149.29|22069.29|10
1732122750000|2024-11-20 17:12:30|22147.93|22067.93|22142.84|22062.84|22148.07|22068.07|22142.84|22062.84|10
1732122760000|2024-11-20 17:12:40|22142.68|22062.68|22134.98|22054.98|22142.68|22062.68|22134.98|22054.98|10
1732122770000|2024-11-20 17:12:50|22132.85|22052.85|22131.08|22051.08|22133.41|22053.41|22130.85|22050.85|10
1732122780000|2024-11-20 17:13:00|22130.54|22050.54|22133.54|22053.54|22134.81|22054.81|22127.72|22047.72|10
1732122790000|2024-11-20 17:13:10|22135.31|22055.31|22145.22|22065.22|22145.44|22065.44|22135.31|22055.31|10
1732122800000|2024-11-20 17:13:20|22145.15|22065.15|22150.52|22070.52|22150.52|22070.52|22144.06|22064.06|10
1732122810000|2024-11-20 17:13:30|22151.18|22071.18|22152.6|22072.6|22152.6|22072.6|22151.14|22071.14|10
1732122820000|2024-11-20 17:13:40|22153.36|22073.36|22155.84|22075.84|22156.05|22076.05|22153.36|22073.36|10
1732122830000|2024-11-20 17:13:50|22154.84|22074.84|22153.71|22073.71|22155.21|22075.21|22153.17|22073.17|10
1732122840000|2024-11-20 17:14:00|22154.38|22074.38|22148.19|22068.19|22154.42|22074.42|22148.19|22068.19|10
1732122850000|2024-11-20 17:14:10|22146.94|22066.94|22142.26|22062.26|22146.94|22066.94|22141.8|22061.8|10
1732122860000|2024-11-20 17:14:20|22142.55|22062.55|22146.16|22066.16|22147.63|22067.63|22142.41|22062.41|10
1732122870000|2024-11-20 17:14:30|22146.27|22066.27|22144.22|22064.22|22146.27|22066.27|22143.36|22063.36|10
1732122880000|2024-11-20 17:14:40|22145.06|22065.06|22137.33|22057.33|22145.06|22065.06|22137.33|22057.33|10
1732122890000|2024-11-20 17:14:50|22138.32|22058.32|22137.96|22057.96|22138.36|22058.36|22137.91|22057.91|9
1732122900000|2024-11-20 17:15:00|22138.7|22058.7|22139.97|22059.97|22141.54|22061.54|22138.53|22058.53|9
1732122910000|2024-11-20 17:15:10|22140.53|22060.53|22142.72|22062.72|22142.84|22062.84|22140.53|22060.53|10
1732122920000|2024-11-20 17:15:20|22142.65|22062.65|22146.56|22066.56|22146.56|22066.56|22142.65|22062.65|10
1732122930000|2024-11-20 17:15:30|22146.69|22066.69|22154.77|22074.77|22154.77|22074.77|22146.61|22066.61|10
1732122940000|2024-11-20 17:15:40|22154.6|22074.6|22152.72|22072.72|22154.6|22074.6|22152.3|22072.3|10
1732122950000|2024-11-20 17:15:50|22153.05|22073.05|22157.32|22077.32|22157.32|22077.32|22153.05|22073.05|10
1732122960000|2024-11-20 17:16:00|22156.92|22076.92|22158.88|22078.88|22158.88|22078.88|22153.01|22073.01|10
1732122970000|2024-11-20 17:16:10|22159.2|22079.2|22153.82|22073.82|22159.2|22079.2|22153.82|22073.82|10
1732122980000|2024-11-20 17:16:20|22153.95|22073.95|22155.83|22075.83|22155.83|22075.83|22153.2|22073.2|10
1732122990000|2024-11-20 17:16:30|22155.53|22075.53|22159.5|22079.5|22159.54|22079.54|22155.37|22075.37|10
1732123000000|2024-11-20 17:16:40|22160.17|22080.17|22161.54|22081.54|22161.54|22081.54|22159.2|22079.2|10
1732123010000|2024-11-20 17:16:50|22162.03|22082.03|22155.88|22075.88|22162.03|22082.03|22155.88|22075.88|10
1732123020000|2024-11-20 17:17:00|22155.73|22075.73|22155.84|22075.84|22156.06|22076.06|22155.05|22075.05|10
1732123030000|2024-11-20 17:17:10|22156.5|22076.5|22159.07|22079.07|22159.07|22079.07|22156.5|22076.5|10
1732123040000|2024-11-20 17:17:20|22158.87|22078.87|22157.4|22077.4|22158.87|22078.87|22155.97|22075.97|10
1732123050000|2024-11-20 17:17:30|22157.35|22077.35|22160.64|22080.64|22160.64|22080.64|22156.44|22076.44|10
1732123060000|2024-11-20 17:17:40|22161.03|22081.03|22164.78|22084.78|22165.66|22085.66|22161.03|22081.03|10
1732123070000|2024-11-20 17:17:50|22165.02|22085.02|22168.57|22088.57|22168.82|22088.82|22165.02|22085.02|10
1732123080000|2024-11-20 17:18:00|22169.18|22089.18|22170.01|22090.01|22171.22|22091.22|22169.18|22089.18|10
1732123090000|2024-11-20 17:18:10|22168.16|22088.16|22169.55|22089.55|22170.12|22090.12|22168.16|22088.16|10
1732123100000|2024-11-20 17:18:20|22170.15|22090.15|22167.14|22087.14|22171.18|22091.18|22167.14|22087.14|10
1732123110000|2024-11-20 17:18:30|22166.05|22086.05|22163.92|22083.92|22166.05|22086.05|22163.92|22083.92|10
1732123120000|2024-11-20 17:18:40|22162.29|22082.29|22161.3|22081.3|22162.59|22082.59|22161.19|22081.19|10
1732123130000|2024-11-20 17:18:50|22161.4|22081.4|22158.29|22078.29|22161.7|22081.7|22158.05|22078.05|10
1732123140000|2024-11-20 17:19:00|22157.72|22077.72|22149.55|22069.55|22158.04|22078.04|22149.55|22069.55|10
1732123150000|2024-11-20 17:19:10|22148.63|22068.63|22142.18|22062.18|22148.75|22068.75|22142.18|22062.18|10
1732123160000|2024-11-20 17:19:20|22139.29|22059.29|22121.52|22041.52|22139.29|22059.29|22121.52|22041.52|10
1732123170000|2024-11-20 17:19:30|22119.09|22039.09|22105.24|22025.24|22119.09|22039.09|22105.24|22025.24|10
1732123180000|2024-11-20 17:19:40|22104.34|22024.34|22095.42|22015.42|22104.65|22024.65|22092.16|22012.16|10
1732123190000|2024-11-20 17:19:50|22095.68|22015.68|22097.76|22017.76|22099.75|22019.75|22095.64|22015.64|10
1732123200000|2024-11-20 17:20:00|22097.36|22017.36|22087.26|22007.26|22097.39|22017.39|22087.26|22007.26|10
1732123210000|2024-11-20 17:20:10|22085.8|22005.8|22081.74|22001.74|22086.1|22006.1|22081.56|22001.56|10
1732123220000|2024-11-20 17:20:20|22082.08|22002.08|22072.81|21992.81|22082.57|22002.57|22072.33|21992.33|10
1732123230000|2024-11-20 17:20:30|22071.63|21991.63|22068.93|21988.93|22074.02|21994.02|22062.58|21982.58|10
1732123240000|2024-11-20 17:20:40|22066.73|21986.73|22069.1|21989.1|22069.1|21989.1|22066.73|21986.73|10
1732123250000|2024-11-20 17:20:50|22067.55|21987.55|22068.53|21988.53|22068.53|21988.53|22067.01|21987.01|9
1732123260000|2024-11-20 17:21:00|22068.75|21988.75|22062.68|21982.68|22068.75|21988.75|22062.68|21982.68|10
1732123270000|2024-11-20 17:21:10|22061.74|21981.74|22063.59|21983.59|22064.04|21984.04|22060.24|21980.24|10
1732123280000|2024-11-20 17:21:20|22065.09|21985.09|22066.16|21986.16|22066.26|21986.26|22064.06|21984.06|9
1732123290000|2024-11-20 17:21:30|22068.78|21988.78|22070.52|21990.52|22071.19|21991.19|22068.54|21988.54|10
1732123300000|2024-11-20 17:21:40|22070.69|21990.69|22073.96|21993.96|22073.96|21993.96|22070.69|21990.69|10
1732123310000|2024-11-20 17:21:50|22073.57|21993.57|22076.73|21996.73|22076.73|21996.73|22073.57|21993.57|10
1732123320000|2024-11-20 17:22:00|22076.22|21996.22|22071.27|21991.27|22076.22|21996.22|22071.27|21991.27|9
1732123330000|2024-11-20 17:22:10|22070.89|21990.89|22072.94|21992.94|22075.79|21995.79|22070.89|21990.89|10
1732123340000|2024-11-20 17:22:20|22072.89|21992.89|22064.25|21984.25|22072.89|21992.89|22064.25|21984.25|10
1732123350000|2024-11-20 17:22:30|22063.92|21983.92|22060.97|21980.97|22064.99|21984.99|22060.97|21980.97|10
1732123360000|2024-11-20 17:22:40|22061.25|21981.25|22057.22|21977.22|22061.25|21981.25|22057.22|21977.22|10
1732123370000|2024-11-20 17:22:50|22055.38|21975.38|22052.65|21972.65|22055.38|21975.38|22051.96|21971.96|10
1732123380000|2024-11-20 17:23:00|22053.41|21973.41|22055.65|21975.65|22057.15|21977.15|22053.41|21973.41|10
1732123390000|2024-11-20 17:23:10|22055.32|21975.32|22059.06|21979.06|22059.06|21979.06|22054.93|21974.93|10
1732123400000|2024-11-20 17:23:20|22058.75|21978.75|22056.14|21976.14|22061.55|21981.55|22056.14|21976.14|10
1732123410000|2024-11-20 17:23:30|22056.88|21976.88|22048.91|21968.91|22056.88|21976.88|22048.91|21968.91|10
1732123420000|2024-11-20 17:23:40|22050.45|21970.45|22051.77|21971.77|22051.77|21971.77|22049.74|21969.74|10
1732123430000|2024-11-20 17:23:50|22052.14|21972.14|22057.56|21977.56|22057.56|21977.56|22052.14|21972.14|10
1732123440000|2024-11-20 17:24:00|22057.74|21977.74|22060.76|21980.76|22061.27|21981.27|22057.58|21977.58|10
1732123450000|2024-11-20 17:24:10|22060.82|21980.82|22061.19|21981.19|22066.26|21986.26|22059.99|21979.99|10
1732123460000|2024-11-20 17:24:20|22059.63|21979.63|22056.94|21976.94|22059.63|21979.63|22056.53|21976.53|10
1732123470000|2024-11-20 17:24:30|22056.8|21976.8|22061.42|21981.42|22061.42|21981.42|22056.8|21976.8|10
1732123480000|2024-11-20 17:24:40|22062.2|21982.2|22058.08|21978.08|22062.56|21982.56|22058.08|21978.08|10
1732123490000|2024-11-20 17:24:50|22056.92|21976.92|22055.11|21975.11|22056.92|21976.92|22053.96|21973.96|10
1732123500000|2024-11-20 17:25:00|22054.94|21974.94|22059.45|21979.45|22059.45|21979.45|22054.94|21974.94|10
1732123510000|2024-11-20 17:25:10|22062.39|21982.39|22063.45|21983.45|22064.37|21984.37|22062.39|21982.39|10
1732123520000|2024-11-20 17:25:20|22064.91|21984.91|22063.18|21983.18|22064.91|21984.91|22060.2|21980.2|10
1732123530000|2024-11-20 17:25:30|22065.24|21985.24|22064.49|21984.49|22065.97|21985.97|22063.97|21983.97|10
1732123540000|2024-11-20 17:25:40|22065.83|21985.83|22067.7|21987.7|22067.7|21987.7|22062.77|21982.77|10
1732123550000|2024-11-20 17:25:50|22067.79|21987.79|22069.18|21989.18|22069.93|21989.93|22067.37|21987.37|10
1732123560000|2024-11-20 17:26:00|22068.68|21988.68|22069.49|21989.49|22071.61|21991.61|22068.68|21988.68|10
1732123570000|2024-11-20 17:26:10|22071.18|21991.18|22076.17|21996.17|22076.17|21996.17|22071.18|21991.18|9
1732123580000|2024-11-20 17:26:20|22077.09|21997.09|22082.49|22002.49|22082.49|22002.49|22077.09|21997.09|10
1732123590000|2024-11-20 17:26:30|22082.08|22002.08|22080.96|22000.96|22082.08|22002.08|22079.12|21999.12|10
1732123600000|2024-11-20 17:26:40|22080.31|22000.31|22074.39|21994.39|22080.31|22000.31|22074.39|21994.39|10
1732123610000|2024-11-20 17:26:50|22072.95|21992.95|22071.49|21991.49|22073.3|21993.3|22071.49|21991.49|10
1732123620000|2024-11-20 17:27:00|22071.11|21991.11|22073.85|21993.85|22073.85|21993.85|22070.91|21990.91|10
1732123630000|2024-11-20 17:27:10|22074.84|21994.84|22085.36|22005.36|22085.36|22005.36|22074.84|21994.84|10
1732123640000|2024-11-20 17:27:20|22086.63|22006.63|22092.2|22012.2|22092.2|22012.2|22086.63|22006.63|10
1732123650000|2024-11-20 17:27:30|22097.96|22017.96|22097.63|22017.63|22105.77|22025.77|22097.5|22017.5|10
1732123660000|2024-11-20 17:27:40|22097.94|22017.94|22105.26|22025.26|22105.26|22025.26|22097.9|22017.9|10
1732123670000|2024-11-20 17:27:50|22105.44|22025.44|22105.73|22025.73|22105.73|22025.73|22103.49|22023.49|10
1732123680000|2024-11-20 17:28:00|22106.02|22026.02|22104.39|22024.39|22106.49|22026.49|22104.39|22024.39|10
1732123690000|2024-11-20 17:28:10|22104.66|22024.66|22101.38|22021.38|22105.68|22025.68|22101.38|22021.38|10
1732123700000|2024-11-20 17:28:20|22101.36|22021.36|22096.77|22016.77|22101.69|22021.69|22096.77|22016.77|10
1732123710000|2024-11-20 17:28:30|22096.37|22016.37|22093.73|22013.73|22097.16|22017.16|22092.35|22012.35|10
1732123720000|2024-11-20 17:28:40|22093.53|22013.53|22094.23|22014.23|22094.23|22014.23|22092.4|22012.4|10
1732123730000|2024-11-20 17:28:50|22094.36|22014.36|22091.1|22011.1|22094.36|22014.36|22091.1|22011.1|10
1732123740000|2024-11-20 17:29:00|22091.54|22011.54|22093.66|22013.66|22093.66|22013.66|22091.54|22011.54|9
1732123750000|2024-11-20 17:29:10|22092.24|22012.24|22094.42|22014.42|22094.42|22014.42|22091.76|22011.76|10
1732123760000|2024-11-20 17:29:20|22094.11|22014.11|22094.79|22014.79|22096.08|22016.08|22093.15|22013.15|10
1732123770000|2024-11-20 17:29:30|22094.75|22014.75|22097.55|22017.55|22097.55|22017.55|22093.91|22013.91|10
1732123780000|2024-11-20 17:29:40|22097.89|22017.89|22105.71|22025.71|22105.73|22025.73|22097.89|22017.89|10
1732123790000|2024-11-20 17:29:50|22106.04|22026.04|22110.11|22030.11|22110.11|22030.11|22106.04|22026.04|10
1732123800000|2024-11-20 17:30:00|22110.14|22030.14|22111.62|22031.62|22111.62|22031.62|22109.66|22029.66|10
1732123810000|2024-11-20 17:30:10|22111.91|22031.91|22121.71|22041.71|22121.71|22041.71|22111.67|22031.67|10
1732123820000|2024-11-20 17:30:20|22124.28|22044.28|22123.83|22043.83|22125.33|22045.33|22123.83|22043.83|10
1732123830000|2024-11-20 17:30:30|22123.3|22043.3|22121.63|22041.63|22123.3|22043.3|22120.35|22040.35|10
1732123840000|2024-11-20 17:30:40|22119.97|22039.97|22114.08|22034.08|22119.97|22039.97|22114.08|22034.08|10
1732123850000|2024-11-20 17:30:50|22113.14|22033.14|22109.96|22029.96|22113.14|22033.14|22108.91|22028.91|9
1732123860000|2024-11-20 17:31:00|22110.52|22030.52|22116.99|22036.99|22116.99|22036.99|22110.52|22030.52|10
1732123870000|2024-11-20 17:31:10|22118.16|22038.16|22118.39|22038.39|22119.56|22039.56|22117.5|22037.5|9
1732123880000|2024-11-20 17:31:20|22116.24|22036.24|22111.94|22031.94|22116.33|22036.33|22111.94|22031.94|10
1732123890000|2024-11-20 17:31:30|22111.11|22031.11|22106.74|22026.74|22111.18|22031.18|22106.74|22026.74|9
1732123900000|2024-11-20 17:31:40|22108.3|22028.3|22106.46|22026.46|22108.3|22028.3|22105.75|22025.75|10
1732123910000|2024-11-20 17:31:50|22106.47|22026.47|22103.77|22023.77|22106.8|22026.8|22103.72|22023.72|10
1732123920000|2024-11-20 17:32:00|22104.08|22024.08|22099.38|22019.38|22104.68|22024.68|22099.38|22019.38|10
1732123930000|2024-11-20 17:32:10|22098.55|22018.55|22097.09|22017.09|22100|22020|22096.55|22016.55|10
1732123940000|2024-11-20 17:32:20|22095.76|22015.76|22093.02|22013.02|22096.04|22016.04|22093.02|22013.02|10
1732123950000|2024-11-20 17:32:30|22090.72|22010.72|22085.66|22005.66|22090.72|22010.72|22085.66|22005.66|10
1732123960000|2024-11-20 17:32:40|22084.66|22004.66|22085.56|22005.56|22086.17|22006.17|22084.45|22004.45|10
1732123970000|2024-11-20 17:32:50|22085.6|22005.6|22079.34|21999.34|22085.6|22005.6|22079.34|21999.34|10
1732123980000|2024-11-20 17:33:00|22079.14|21999.14|22069.04|21989.04|22079.15|21999.15|22069.04|21989.04|10
1732123990000|2024-11-20 17:33:10|22068.7|21988.7|22060.04|21980.04|22068.7|21988.7|22060.04|21980.04|10
1732124000000|2024-11-20 17:33:20|22059.03|21979.03|22058.45|21978.45|22059.31|21979.31|22057.55|21977.55|10
1732124010000|2024-11-20 17:33:30|22058.82|21978.82|22055.37|21975.37|22059.53|21979.53|22055.15|21975.15|10
1732124020000|2024-11-20 17:33:40|22055.6|21975.6|22051.91|21971.91|22056.29|21976.29|22051.91|21971.91|10
1732124030000|2024-11-20 17:33:50|22051.21|21971.21|22051.35|21971.35|22051.95|21971.95|22050.56|21970.56|10
1732124040000|2024-11-20 17:34:00|22052.12|21972.12|22054.51|21974.51|22055.73|21975.73|22052.12|21972.12|9
1732124050000|2024-11-20 17:34:10|22054.53|21974.53|22053.33|21973.33|22055.49|21975.49|22050.76|21970.76|10
1732124060000|2024-11-20 17:34:20|22054.76|21974.76|22063.81|21983.81|22063.81|21983.81|22054.76|21974.76|10
1732124070000|2024-11-20 17:34:30|22062.59|21982.59|22060.13|21980.13|22065.17|21985.17|22060.13|21980.13|10
1732124080000|2024-11-20 17:34:40|22059.49|21979.49|22068.1|21988.1|22068.1|21988.1|22057.73|21977.73|9
1732124090000|2024-11-20 17:34:50|22068.48|21988.48|22067.68|21987.68|22068.48|21988.48|22067.18|21987.18|10
1732124100000|2024-11-20 17:35:00|22067.81|21987.81|22063.63|21983.63|22067.81|21987.81|22063.63|21983.63|10
1732124110000|2024-11-20 17:35:10|22063.93|21983.93|22064.58|21984.58|22064.94|21984.94|22062.78|21982.78|10
1732124120000|2024-11-20 17:35:20|22066.35|21986.35|22064.47|21984.47|22066.35|21986.35|22064.01|21984.01|9
1732124130000|2024-11-20 17:35:30|22064.61|21984.61|22068.22|21988.22|22070.02|21990.02|22064.61|21984.61|10
1732124140000|2024-11-20 17:35:40|22069.32|21989.32|22069.88|21989.88|22070.59|21990.59|22069.32|21989.32|10
1732124150000|2024-11-20 17:35:50|22069.84|21989.84|22070.62|21990.62|22071.48|21991.48|22069.6|21989.6|10
1732124160000|2024-11-20 17:36:00|22070.64|21990.64|22072.54|21992.54|22072.8|21992.8|22070.39|21990.39|10
1732124170000|2024-11-20 17:36:10|22072.58|21992.58|22077.46|21997.46|22077.46|21997.46|22072.58|21992.58|10
1732124180000|2024-11-20 17:36:20|22077.26|21997.26|22080.42|22000.42|22080.57|22000.57|22077.26|21997.26|9
1732124190000|2024-11-20 17:36:30|22079.42|21999.42|22076.22|21996.22|22079.47|21999.47|22076.22|21996.22|9
1732124200000|2024-11-20 17:36:40|22076.11|21996.11|22073.38|21993.38|22076.53|21996.53|22073.38|21993.38|10
1732124210000|2024-11-20 17:36:50|22072.2|21992.2|22060.96|21980.96|22072.2|21992.2|22060.64|21980.64|10
1732124220000|2024-11-20 17:37:00|22061.18|21981.18|22068.68|21988.68|22069.67|21989.67|22061.18|21981.18|10
1732124230000|2024-11-20 17:37:10|22069.53|21989.53|22069.42|21989.42|22069.96|21989.96|22063.11|21983.11|10
1732124240000|2024-11-20 17:37:20|22068.95|21988.95|22072.79|21992.79|22073.74|21993.74|22068.95|21988.95|10
1732124250000|2024-11-20 17:37:30|22072.94|21992.94|22084.51|22004.51|22084.51|22004.51|22072.94|21992.94|10
1732124260000|2024-11-20 17:37:40|22085.36|22005.36|22087.16|22007.16|22088.58|22008.58|22085.36|22005.36|10
1732124270000|2024-11-20 17:37:50|22087.1|22007.1|22090.96|22010.96|22090.96|22010.96|22086.97|22006.97|10
1732124280000|2024-11-20 17:38:00|22091.18|22011.18|22092.52|22012.52|22094.16|22014.16|22091.18|22011.18|10
1732124290000|2024-11-20 17:38:10|22093.07|22013.07|22099.16|22019.16|22099.16|22019.16|22093.07|22013.07|10
1732124300000|2024-11-20 17:38:20|22100.46|22020.46|22111.74|22031.74|22111.74|22031.74|22100.46|22020.46|10
1732124310000|2024-11-20 17:38:30|22111.73|22031.73|22118.92|22038.92|22120.79|22040.79|22111.73|22031.73|10
1732124320000|2024-11-20 17:38:40|22119.49|22039.49|22126.45|22046.45|22126.45|22046.45|22119.49|22039.49|10
1732124330000|2024-11-20 17:38:50|22126.83|22046.83|22127.24|22047.24|22129.8|22049.8|22125.92|22045.92|10
1732124340000|2024-11-20 17:39:00|22127.57|22047.57|22123.54|22043.54|22127.57|22047.57|22121.06|22041.06|10
1732124350000|2024-11-20 17:39:10|22124.14|22044.14|22132.21|22052.21|22132.21|22052.21|22124.14|22044.14|10
1732124360000|2024-11-20 17:39:20|22133.16|22053.16|22140.44|22060.44|22140.44|22060.44|22132.77|22052.77|10
1732124370000|2024-11-20 17:39:30|22142.32|22062.32|22148.23|22068.23|22148.85|22068.85|22142.32|22062.32|10
1732124380000|2024-11-20 17:39:40|22149.05|22069.05|22156.42|22076.42|22158.3|22078.3|22149.05|22069.05|10
1732124390000|2024-11-20 17:39:50|22155.45|22075.45|22153.78|22073.78|22157.52|22077.52|22153.78|22073.78|10
1732124400000|2024-11-20 17:40:00|22153.44|22073.44|22146.31|22066.31|22153.44|22073.44|22146.31|22066.31|10
1732124410000|2024-11-20 17:40:10|22143.44|22063.44|22132.25|22052.25|22143.44|22063.44|22132.25|22052.25|10
1732124420000|2024-11-20 17:40:20|22131.55|22051.55|22128.25|22048.25|22131.55|22051.55|22128.19|22048.19|10
1732124430000|2024-11-20 17:40:30|22128.3|22048.3|22125.65|22045.65|22129.17|22049.17|22125.65|22045.65|10
1732124440000|2024-11-20 17:40:40|22124.73|22044.73|22124.75|22044.75|22125.11|22045.11|22123.65|22043.65|10
1732124450000|2024-11-20 17:40:50|22124.81|22044.81|22123.22|22043.22|22124.86|22044.86|22122.82|22042.82|10
1732124460000|2024-11-20 17:41:00|22123.25|22043.25|22122.12|22042.12|22124.46|22044.46|22122.12|22042.12|10
1732124470000|2024-11-20 17:41:10|22122.1|22042.1|22124.18|22044.18|22124.56|22044.56|22121.87|22041.87|10
1732124480000|2024-11-20 17:41:20|22124.65|22044.65|22125.13|22045.13|22126.29|22046.29|22124.65|22044.65|10
1732124490000|2024-11-20 17:41:30|22124.95|22044.95|22126.73|22046.73|22126.73|22046.73|22124.62|22044.62|10
1732124500000|2024-11-20 17:41:40|22127.47|22047.47|22107.52|22027.52|22128.09|22048.09|22107.52|22027.52|10
1732124510000|2024-11-20 17:41:50|22106.84|22026.84|22105.87|22025.87|22107.47|22027.47|22104.62|22024.62|10
1732124520000|2024-11-20 17:42:00|22104.88|22024.88|22109.82|22029.82|22109.82|22029.82|22104.88|22024.88|10
1732124530000|2024-11-20 17:42:10|22109.67|22029.67|22116.09|22036.09|22116.56|22036.56|22109.67|22029.67|10
1732124540000|2024-11-20 17:42:20|22116.21|22036.21|22118.35|22038.35|22118.35|22038.35|22116.21|22036.21|10
1732124550000|2024-11-20 17:42:30|22116.82|22036.82|22123.01|22043.01|22123.01|22043.01|22116.82|22036.82|10
1732124560000|2024-11-20 17:42:40|22121.16|22041.16|22120.59|22040.59|22121.16|22041.16|22119.55|22039.55|10
1732124570000|2024-11-20 17:42:50|22120.33|22040.33|22121.7|22041.7|22121.7|22041.7|22120.29|22040.29|10
1732124580000|2024-11-20 17:43:00|22122.01|22042.01|22120.92|22040.92|22122.75|22042.75|22120.92|22040.92|10
1732124590000|2024-11-20 17:43:10|22120.56|22040.56|22122.27|22042.27|22123.08|22043.08|22119.2|22039.2|10
1732124600000|2024-11-20 17:43:20|22122.83|22042.83|22129.73|22049.73|22129.73|22049.73|22122.83|22042.83|10
1732124610000|2024-11-20 17:43:30|22131.08|22051.08|22131.51|22051.51|22131.65|22051.65|22130.37|22050.37|9
1732124620000|2024-11-20 17:43:40|22131.6|22051.6|22133.03|22053.03|22134.35|22054.35|22131.53|22051.53|10
1732124630000|2024-11-20 17:43:50|22132.95|22052.95|22132.25|22052.25|22132.98|22052.98|22131.79|22051.79|10
1732124640000|2024-11-20 17:44:00|22132.88|22052.88|22132.79|22052.79|22132.88|22052.88|22128.3|22048.3|10
1732124650000|2024-11-20 17:44:10|22131.94|22051.94|22134.58|22054.58|22135.7|22055.7|22131.94|22051.94|10
1732124660000|2024-11-20 17:44:20|22133.87|22053.87|22139.07|22059.07|22139.19|22059.19|22133.71|22053.71|10
1732124670000|2024-11-20 17:44:30|22139.34|22059.34|22143|22063|22143.11|22063.11|22139.34|22059.34|10
1732124680000|2024-11-20 17:44:40|22142.39|22062.39|22143.44|22063.44|22144.55|22064.55|22142.21|22062.21|10
1732124690000|2024-11-20 17:44:50|22142.92|22062.92|22140.67|22060.67|22142.92|22062.92|22140.05|22060.05|10
1732124700000|2024-11-20 17:45:00|22140.45|22060.45|22146.97|22066.97|22146.97|22066.97|22140.45|22060.45|10
1732124710000|2024-11-20 17:45:10|22147.36|22067.36|22143.78|22063.78|22147.36|22067.36|22142.49|22062.49|10
1732124720000|2024-11-20 17:45:20|22143.98|22063.98|22149.8|22069.8|22149.8|22069.8|22143.98|22063.98|10
1732124730000|2024-11-20 17:45:30|22150.07|22070.07|22151.08|22071.08|22152.74|22072.74|22150.07|22070.07|10
1732124740000|2024-11-20 17:45:40|22150.55|22070.55|22142.32|22062.32|22150.55|22070.55|22142.32|22062.32|9
1732124750000|2024-11-20 17:45:50|22140.72|22060.72|22140.23|22060.23|22143.21|22063.21|22138.75|22058.75|10
1732124760000|2024-11-20 17:46:00|22140.74|22060.74|22144.49|22064.49|22144.49|22064.49|22140.74|22060.74|9
1732124770000|2024-11-20 17:46:10|22144.18|22064.18|22144.17|22064.17|22146.72|22066.72|22144.17|22064.17|10
1732124780000|2024-11-20 17:46:20|22144.12|22064.12|22145.7|22065.7|22146.68|22066.68|22144.12|22064.12|10
1732124790000|2024-11-20 17:46:30|22146.14|22066.14|22147.35|22067.35|22147.35|22067.35|22145.32|22065.32|10
1732124800000|2024-11-20 17:46:40|22148.88|22068.88|22149.47|22069.47|22150.16|22070.16|22148.88|22068.88|10
1732124810000|2024-11-20 17:46:50|22149.42|22069.42|22150.56|22070.56|22151.25|22071.25|22149.18|22069.18|10
1732124820000|2024-11-20 17:47:00|22149.89|22069.89|22152.28|22072.28|22153.54|22073.54|22149.89|22069.89|10
1732124830000|2024-11-20 17:47:10|22150.5|22070.5|22146.03|22066.03|22151.17|22071.17|22146.03|22066.03|10
1732124840000|2024-11-20 17:47:20|22146.2|22066.2|22148.28|22068.28|22150.06|22070.06|22146.2|22066.2|10
1732124850000|2024-11-20 17:47:30|22148.6|22068.6|22146.47|22066.47|22149.85|22069.85|22146.39|22066.39|9
1732124860000|2024-11-20 17:47:40|22145.7|22065.7|22138.75|22058.75|22145.93|22065.93|22138.75|22058.75|10
1732124870000|2024-11-20 17:47:50|22138.7|22058.7|22138.54|22058.54|22138.96|22058.96|22137.87|22057.87|10
1732124880000|2024-11-20 17:48:00|22138.91|22058.91|22134.2|22054.2|22138.91|22058.91|22132.53|22052.53|10
1732124890000|2024-11-20 17:48:10|22134.31|22054.31|22136.95|22056.95|22136.95|22056.95|22129.82|22049.82|10
1732124900000|2024-11-20 17:48:20|22137.53|22057.53|22131.94|22051.94|22137.78|22057.78|22131.03|22051.03|9
1732124910000|2024-11-20 17:48:30|22132.05|22052.05|22134.13|22054.13|22135.19|22055.19|22132.05|22052.05|10
1732124920000|2024-11-20 17:48:40|22134.87|22054.87|22131.77|22051.77|22135.42|22055.42|22131.04|22051.04|10
1732124930000|2024-11-20 17:48:50|22130.92|22050.92|22124.22|22044.22|22131.31|22051.31|22124.22|22044.22|10
1732124940000|2024-11-20 17:49:00|22124.01|22044.01|22123.32|22043.32|22125.81|22045.81|22123.05|22043.05|10
1732124950000|2024-11-20 17:49:10|22122.91|22042.91|22123.43|22043.43|22124.4|22044.4|22120.31|22040.31|10
1732124960000|2024-11-20 17:49:20|22122.77|22042.77|22116.29|22036.29|22122.77|22042.77|22110.76|22030.76|10
1732124970000|2024-11-20 17:49:30|22116.72|22036.72|22120.63|22040.63|22120.63|22040.63|22116.65|22036.65|10
1732124980000|2024-11-20 17:49:40|22123.02|22043.02|22125.33|22045.33|22125.33|22045.33|22122.58|22042.58|10
1732124990000|2024-11-20 17:49:50|22126.07|22046.07|22121.08|22041.08|22126.3|22046.3|22121.03|22041.03|10
1732125000000|2024-11-20 17:50:00|22121.15|22041.15|22120.65|22040.65|22121.96|22041.96|22120.4|22040.4|10
1732125010000|2024-11-20 17:50:10|22120.02|22040.02|22113.9|22033.9|22120.02|22040.02|22113.9|22033.9|10
1732125020000|2024-11-20 17:50:20|22114.29|22034.29|22117.43|22037.43|22117.43|22037.43|22113.47|22033.47|10
1732125030000|2024-11-20 17:50:30|22118.51|22038.51|22122.83|22042.83|22122.83|22042.83|22118.51|22038.51|10
1732125040000|2024-11-20 17:50:40|22123.1|22043.1|22127.06|22047.06|22127.68|22047.68|22123.1|22043.1|10
1732125050000|2024-11-20 17:50:50|22126.58|22046.58|22127.87|22047.87|22128|22048|22125.52|22045.52|10
1732125060000|2024-11-20 17:51:00|22127.58|22047.58|22132.56|22052.56|22132.63|22052.63|22127.58|22047.58|9
1732125070000|2024-11-20 17:51:10|22132.16|22052.16|22132.28|22052.28|22132.96|22052.96|22131.5|22051.5|10
1732125080000|2024-11-20 17:51:20|22131.12|22051.12|22132.11|22052.11|22132.11|22052.11|22129.15|22049.15|10
1732125090000|2024-11-20 17:51:30|22132.12|22052.12|22133.21|22053.21|22134.53|22054.53|22132.12|22052.12|10
1732125100000|2024-11-20 17:51:40|22133.12|22053.12|22134.17|22054.17|22134.17|22054.17|22132.55|22052.55|10
1732125110000|2024-11-20 17:51:50|22134.59|22054.59|22137.83|22057.83|22137.83|22057.83|22134.2|22054.2|10
1732125120000|2024-11-20 17:52:00|22138.45|22058.45|22137.19|22057.19|22139.48|22059.48|22137.19|22057.19|9
1732125130000|2024-11-20 17:52:10|22136.14|22056.14|22128.11|22048.11|22136.14|22056.14|22128.11|22048.11|10
1732125140000|2024-11-20 17:52:20|22127.49|22047.49|22136.01|22056.01|22136.01|22056.01|22127.49|22047.49|10
1732125150000|2024-11-20 17:52:30|22135.78|22055.78|22135.83|22055.83|22136.66|22056.66|22135.62|22055.62|10
1732125160000|2024-11-20 17:52:40|22136.03|22056.03|22130.06|22050.06|22136.03|22056.03|22130.06|22050.06|10
1732125170000|2024-11-20 17:52:50|22130.78|22050.78|22129.88|22049.88|22131.09|22051.09|22129.34|22049.34|10
1732125180000|2024-11-20 17:53:00|22130.55|22050.55|22128.25|22048.25|22132.71|22052.71|22127.17|22047.17|10
1732125190000|2024-11-20 17:53:10|22128.7|22048.7|22125.06|22045.06|22128.77|22048.77|22125.06|22045.06|10
1732125200000|2024-11-20 17:53:20|22124.7|22044.7|22114.79|22034.79|22125.09|22045.09|22114.79|22034.79|10
1732125210000|2024-11-20 17:53:30|22113.45|22033.45|22101.81|22021.81|22113.45|22033.45|22101.29|22021.29|10
1732125220000|2024-11-20 17:53:40|22101.24|22021.24|22091.49|22011.49|22101.24|22021.24|22091.49|22011.49|10
1732125230000|2024-11-20 17:53:50|22090.64|22010.64|22086.49|22006.49|22090.64|22010.64|22085.94|22005.94|10
1732125240000|2024-11-20 17:54:00|22086.39|22006.39|22096.45|22016.45|22097.11|22017.11|22086.24|22006.24|10
1732125250000|2024-11-20 17:54:10|22096.07|22016.07|22099.99|22019.99|22100.58|22020.58|22094.91|22014.91|10
1732125260000|2024-11-20 17:54:20|22099.18|22019.18|22091.68|22011.68|22099.18|22019.18|22091.47|22011.47|10
1732125270000|2024-11-20 17:54:30|22092.23|22012.23|22088.28|22008.28|22092.49|22012.49|22087.45|22007.45|10
1732125280000|2024-11-20 17:54:40|22087.39|22007.39|22090.57|22010.57|22090.57|22010.57|22087.39|22007.39|10
1732125290000|2024-11-20 17:54:50|22089.87|22009.87|22085.15|22005.15|22089.87|22009.87|22085.15|22005.15|10
1732125300000|2024-11-20 17:55:00|22085.89|22005.89|22083.11|22003.11|22087.67|22007.67|22083.11|22003.11|10
1732125310000|2024-11-20 17:55:10|22082.51|22002.51|22083.79|22003.79|22083.83|22003.83|22080.98|22000.98|10
1732125320000|2024-11-20 17:55:20|22082.66|22002.66|22077.1|21997.1|22083.42|22003.42|22077.1|21997.1|9
1732125330000|2024-11-20 17:55:30|22075.69|21995.69|22074.68|21994.68|22078.41|21998.41|22073.64|21993.64|10
1732125340000|2024-11-20 17:55:40|22074.77|21994.77|22078.4|21998.4|22078.59|21998.59|22073.99|21993.99|10
1732125350000|2024-11-20 17:55:50|22078.39|21998.39|22076.54|21996.54|22078.39|21998.39|22075.15|21995.15|10
1732125360000|2024-11-20 17:56:00|22076.15|21996.15|22071.94|21991.94|22077.82|21997.82|22071.94|21991.94|10
1732125370000|2024-11-20 17:56:10|22071.85|21991.85|22071.38|21991.38|22072.62|21992.62|22070.3|21990.3|10
1732125380000|2024-11-20 17:56:20|22074.04|21994.04|22077.82|21997.82|22077.9|21997.9|22074.04|21994.04|10
1732125390000|2024-11-20 17:56:30|22078.44|21998.44|22068.94|21988.94|22078.82|21998.82|22068.94|21988.94|10
1732125400000|2024-11-20 17:56:40|22068.97|21988.97|22063.41|21983.41|22069.13|21989.13|22063.41|21983.41|10
1732125410000|2024-11-20 17:56:50|22063.38|21983.38|22062.91|21982.91|22064.39|21984.39|22062.43|21982.43|10
1732125420000|2024-11-20 17:57:00|22063.85|21983.85|22066.91|21986.91|22066.91|21986.91|22063.85|21983.85|10
1732125430000|2024-11-20 17:57:10|22068.22|21988.22|22075.74|21995.74|22075.74|21995.74|22068.22|21988.22|10
1732125440000|2024-11-20 17:57:20|22077.16|21997.16|22080.35|22000.35|22080.83|22000.83|22077.16|21997.16|10
1732125450000|2024-11-20 17:57:30|22079.76|21999.76|22076.81|21996.81|22079.76|21999.76|22076.81|21996.81|10
1732125460000|2024-11-20 17:57:40|22075.98|21995.98|22076.73|21996.73|22076.73|21996.73|22074.58|21994.58|10
1732125470000|2024-11-20 17:57:50|22075.29|21995.29|22074.09|21994.09|22076.38|21996.38|22070.5|21990.5|10
1732125480000|2024-11-20 17:58:00|22073.73|21993.73|22073.7|21993.7|22074.18|21994.18|22073.17|21993.17|10
1732125490000|2024-11-20 17:58:10|22073.63|21993.63|22070.62|21990.62|22073.63|21993.63|22070.62|21990.62|10
1732125500000|2024-11-20 17:58:20|22068.65|21988.65|22053.35|21973.35|22068.65|21988.65|22053.02|21973.02|10
1732125510000|2024-11-20 17:58:30|22054.18|21974.18|22050.92|21970.92|22054.18|21974.18|22050.92|21970.92|10
1732125520000|2024-11-20 17:58:40|22050.86|21970.86|22047.18|21967.18|22050.86|21970.86|22047.18|21967.18|10
1732125530000|2024-11-20 17:58:50|22046.84|21966.84|22046.13|21966.13|22047|21967|22045.3|21965.3|10
1732125540000|2024-11-20 17:59:00|22046.21|21966.21|22041.9|21961.9|22046.78|21966.78|22041.9|21961.9|10
1732125550000|2024-11-20 17:59:10|22041.8|21961.8|22042.63|21962.63|22046.94|21966.94|22041.8|21961.8|10
1732125560000|2024-11-20 17:59:20|22042.85|21962.85|22021.86|21941.86|22042.85|21962.85|22021.86|21941.86|10
1732125570000|2024-11-20 17:59:30|22020.9|21940.9|22020.1|21940.1|22021.23|21941.23|22019.37|21939.37|10
1732125580000|2024-11-20 17:59:40|22018.83|21938.83|22007.83|21927.83|22018.83|21938.83|22007.59|21927.59|10
1732125590000|2024-11-20 17:59:50|22007.09|21927.09|22001.71|21921.71|22007.19|21927.19|22000.43|21920.43|10
1732125600000|2024-11-20 18:00:00|22000.65|21920.65|22000.26|21920.26|22001.49|21921.49|21998.08|21918.08|10
1732125610000|2024-11-20 18:00:10|21997.56|21917.56|21998.27|21918.27|22000.53|21920.53|21996.69|21916.69|9
1732125620000|2024-11-20 18:00:20|21999.66|21919.66|21998.33|21918.33|22000.37|21920.37|21997.27|21917.27|10
1732125630000|2024-11-20 18:00:30|21997|21917|21990.22|21910.22|21997|21917|21990.22|21910.22|10
1732125640000|2024-11-20 18:00:40|21989.57|21909.57|21992.18|21912.18|21992.56|21912.56|21989.38|21909.38|10
1732125650000|2024-11-20 18:00:50|21992.31|21912.31|21994.37|21914.37|21994.92|21914.92|21992.31|21912.31|10
1732125660000|2024-11-20 18:01:00|21994.6|21914.6|21992.87|21912.87|21996.54|21916.54|21992.87|21912.87|10
1732125670000|2024-11-20 18:01:10|21992.49|21912.49|21974.8|21894.8|21992.49|21912.49|21974.43|21894.43|10
1732125680000|2024-11-20 18:01:20|21972.84|21892.84|21956.44|21876.44|21972.84|21892.84|21956.44|21876.44|10
1732125690000|2024-11-20 18:01:30|21954.82|21874.82|21959.58|21879.58|21960.13|21880.13|21951.46|21871.46|10
1732125700000|2024-11-20 18:01:40|21959.1|21879.1|21955.71|21875.71|21960.86|21880.86|21955.71|21875.71|10
1732125710000|2024-11-20 18:01:50|21955.42|21875.42|21950.47|21870.47|21957.52|21877.52|21950.47|21870.47|10
1732125720000|2024-11-20 18:02:00|21950.91|21870.91|21954.29|21874.29|21954.58|21874.58|21950.5|21870.5|10
1732125730000|2024-11-20 18:02:10|21953.91|21873.91|21952.63|21872.63|21957.25|21877.25|21952.63|21872.63|10
1732125740000|2024-11-20 18:02:20|21953.33|21873.33|21965.4|21885.4|21965.4|21885.4|21953.33|21873.33|10
1732125750000|2024-11-20 18:02:30|21966.02|21886.02|21969.39|21889.39|21970.31|21890.31|21966.02|21886.02|10
1732125760000|2024-11-20 18:02:40|21969.27|21889.27|21967.62|21887.62|21969.27|21889.27|21966.12|21886.12|10
1732125770000|2024-11-20 18:02:50|21967.28|21887.28|21966.99|21886.99|21967.28|21887.28|21964.31|21884.31|10
1732125780000|2024-11-20 18:03:00|21966.64|21886.64|21969.53|21889.53|21969.53|21889.53|21966.44|21886.44|10
1732125790000|2024-11-20 18:03:10|21969.81|21889.81|21979.03|21899.03|21979.03|21899.03|21969.81|21889.81|10
1732125800000|2024-11-20 18:03:20|21979.54|21899.54|21986.42|21906.42|21986.42|21906.42|21979.09|21899.09|10
1732125810000|2024-11-20 18:03:30|21986.4|21906.4|21986.33|21906.33|21986.96|21906.96|21984.17|21904.17|10
1732125820000|2024-11-20 18:03:40|21987.22|21907.22|21996.13|21916.13|21996.13|21916.13|21987.22|21907.22|9
1732125830000|2024-11-20 18:03:50|21995.7|21915.7|22006.82|21926.82|22006.82|21926.82|21995.7|21915.7|10
1732125840000|2024-11-20 18:04:00|22007.75|21927.75|22009.62|21929.62|22011.23|21931.23|22007.75|21927.75|10
1732125850000|2024-11-20 18:04:10|22009.84|21929.84|22013.91|21933.91|22014.25|21934.25|22009.84|21929.84|10
1732125860000|2024-11-20 18:04:20|22014.12|21934.12|22015.16|21935.16|22017.91|21937.91|22014.12|21934.12|10
1732125870000|2024-11-20 18:04:30|22016.03|21936.03|22018.26|21938.26|22019.14|21939.14|22015.74|21935.74|10
1732125880000|2024-11-20 18:04:40|22019.22|21939.22|22021.35|21941.35|22021.35|21941.35|22019.03|21939.03|10
1732125890000|2024-11-20 18:04:50|22021.81|21941.81|22032.92|21952.92|22032.92|21952.92|22021.81|21941.81|10
1732125900000|2024-11-20 18:05:00|22034.89|21954.89|22039.75|21959.75|22039.75|21959.75|22034.41|21954.41|10
1732125910000|2024-11-20 18:05:10|22039.45|21959.45|22042.44|21962.44|22042.52|21962.52|22039.37|21959.37|10
1732125920000|2024-11-20 18:05:20|22040.79|21960.79|22042.76|21962.76|22043.57|21963.57|22040.79|21960.79|10
1732125930000|2024-11-20 18:05:30|22042.92|21962.92|22043.62|21963.62|22044.07|21964.07|22042.55|21962.55|10
1732125940000|2024-11-20 18:05:40|22043.95|21963.95|22044.59|21964.59|22049.85|21969.85|22043.95|21963.95|10
1732125950000|2024-11-20 18:05:50|22044.2|21964.2|22041.8|21961.8|22044.2|21964.2|22040.09|21960.09|10
1732125960000|2024-11-20 18:06:00|22041.42|21961.42|22036.98|21956.98|22041.42|21961.42|22034.03|21954.03|10
1732125970000|2024-11-20 18:06:10|22037.04|21957.04|22033.27|21953.27|22037.94|21957.94|22033.27|21953.27|10
1732125980000|2024-11-20 18:06:20|22032.84|21952.84|22026.92|21946.92|22032.84|21952.84|22022.51|21942.51|10
1732125990000|2024-11-20 18:06:30|22026.01|21946.01|22019.14|21939.14|22026.01|21946.01|22017.68|21937.68|10
1732126000000|2024-11-20 18:06:40|22018.7|21938.7|22020.17|21940.17|22020.17|21940.17|22016.41|21936.41|10
1732126010000|2024-11-20 18:06:50|22022.36|21942.36|22025.77|21945.77|22025.78|21945.78|22021.73|21941.73|10
1732126020000|2024-11-20 18:07:00|22026.97|21946.97|22030.69|21950.69|22032.06|21952.06|22026.97|21946.97|10
1732126030000|2024-11-20 18:07:10|22030.78|21950.78|22029.63|21949.63|22031.67|21951.67|22029.24|21949.24|10
1732126040000|2024-11-20 18:07:20|22029.01|21949.01|22021.45|21941.45|22029.01|21949.01|22021.27|21941.27|10
1732126050000|2024-11-20 18:07:30|22021.13|21941.13|22021.68|21941.68|22021.68|21941.68|22019.03|21939.03|10
1732126060000|2024-11-20 18:07:40|22020.5|21940.5|22018.04|21938.04|22020.5|21940.5|22014.81|21934.81|10
1732126070000|2024-11-20 18:07:50|22019.9|21939.9|22025.47|21945.47|22025.47|21945.47|22019.9|21939.9|10
1732126080000|2024-11-20 18:08:00|22025.83|21945.83|22032.15|21952.15|22032.95|21952.95|22025.83|21945.83|10
1732126090000|2024-11-20 18:08:10|22032.39|21952.39|22039.51|21959.51|22040.82|21960.82|22032.39|21952.39|10
1732126100000|2024-11-20 18:08:20|22039.49|21959.49|22048.43|21968.43|22048.43|21968.43|22039.49|21959.49|10
1732126110000|2024-11-20 18:08:30|22049.74|21969.74|22057.56|21977.56|22057.56|21977.56|22049.18|21969.18|10
1732126120000|2024-11-20 18:08:40|22059.87|21979.87|22061.7|21981.7|22061.7|21981.7|22058.12|21978.12|10
1732126130000|2024-11-20 18:08:50|22061.63|21981.63|22060.39|21980.39|22061.63|21981.63|22059.85|21979.85|10
1732126140000|2024-11-20 18:09:00|22060.57|21980.57|22067.09|21987.09|22067.09|21987.09|22060.39|21980.39|10
1732126150000|2024-11-20 18:09:10|22066.8|21986.8|22064.3|21984.3|22066.95|21986.95|22062.28|21982.28|10
1732126160000|2024-11-20 18:09:20|22061.87|21981.87|22057.44|21977.44|22061.87|21981.87|22057.44|21977.44|10
1732126170000|2024-11-20 18:09:30|22056.43|21976.43|22049.43|21969.43|22057.7|21977.7|22049.38|21969.38|10
1732126180000|2024-11-20 18:09:40|22049.38|21969.38|22046.1|21966.1|22049.38|21969.38|22044.18|21964.18|10
1732126190000|2024-11-20 18:09:50|22045.77|21965.77|22045.54|21965.54|22046.3|21966.3|22045.06|21965.06|10
1732126200000|2024-11-20 18:10:00|22046.07|21966.07|22049.9|21969.9|22049.9|21969.9|22045.92|21965.92|10
1732126210000|2024-11-20 18:10:10|22051.02|21971.02|22048.45|21968.45|22051.84|21971.84|22048.21|21968.21|10
1732126220000|2024-11-20 18:10:20|22047.36|21967.36|22047.71|21967.71|22048.1|21968.1|22046|21966|10
1732126230000|2024-11-20 18:10:30|22047.8|21967.8|22047.62|21967.62|22048.03|21968.03|22046.77|21966.77|10
1732126240000|2024-11-20 18:10:40|22047.38|21967.38|22048.47|21968.47|22048.79|21968.79|22045.75|21965.75|10
1732126250000|2024-11-20 18:10:50|22048.77|21968.77|22050.95|21970.95|22051.02|21971.02|22048.77|21968.77|10
1732126260000|2024-11-20 18:11:00|22051|21971|22051.08|21971.08|22052.47|21972.47|22049.46|21969.46|10
1732126270000|2024-11-20 18:11:10|22050.93|21970.93|22043.47|21963.47|22050.95|21970.95|22043.47|21963.47|10
1732126280000|2024-11-20 18:11:20|22043.52|21963.52|22052|21972|22052|21972|22043.44|21963.44|10
1732126290000|2024-11-20 18:11:30|22052.36|21972.36|22042.87|21962.87|22053.59|21973.59|22042.46|21962.46|10
1732126300000|2024-11-20 18:11:40|22043.57|21963.57|22047.91|21967.91|22047.91|21967.91|22043.57|21963.57|10
1732126310000|2024-11-20 18:11:50|22047.9|21967.9|22053.52|21973.52|22054.89|21974.89|22047.9|21967.9|10
1732126320000|2024-11-20 18:12:00|22053.82|21973.82|22055.02|21975.02|22055.84|21975.84|22053.82|21973.82|10
1732126330000|2024-11-20 18:12:10|22055.72|21975.72|22060.34|21980.34|22062.8|21982.8|22055.72|21975.72|10
1732126340000|2024-11-20 18:12:20|22060.28|21980.28|22057.01|21977.01|22060.28|21980.28|22057.01|21977.01|10
1732126350000|2024-11-20 18:12:30|22058.66|21978.66|22051.97|21971.97|22058.66|21978.66|22051.97|21971.97|10
1732126360000|2024-11-20 18:12:40|22051.01|21971.01|22049.31|21969.31|22051.01|21971.01|22048.76|21968.76|10
1732126370000|2024-11-20 18:12:50|22050.04|21970.04|22060.72|21980.72|22060.72|21980.72|22049.05|21969.05|10
1732126380000|2024-11-20 18:13:00|22061.53|21981.53|22060.17|21980.17|22061.9|21981.9|22059.76|21979.76|10
1732126390000|2024-11-20 18:13:10|22059.29|21979.29|22058.2|21978.2|22059.29|21979.29|22055.02|21975.02|10
1732126400000|2024-11-20 18:13:20|22058.92|21978.92|22062.73|21982.73|22062.93|21982.93|22058.06|21978.06|10
1732126410000|2024-11-20 18:13:30|22063.53|21983.53|22067.3|21987.3|22067.87|21987.87|22063.53|21983.53|10
1732126420000|2024-11-20 18:13:40|22067.31|21987.31|22066.51|21986.51|22067.47|21987.47|22066.5|21986.5|10
1732126430000|2024-11-20 18:13:50|22066.59|21986.59|22067.12|21987.12|22068.46|21988.46|22066.59|21986.59|10
1732126440000|2024-11-20 18:14:00|22067.05|21987.05|22062.61|21982.61|22067.05|21987.05|22062.61|21982.61|10
1732126450000|2024-11-20 18:14:10|22063.67|21983.67|22061.23|21981.23|22064.55|21984.55|22060.55|21980.55|10
1732126460000|2024-11-20 18:14:20|22061.06|21981.06|22063.62|21983.62|22063.62|21983.62|22060|21980|10
1732126470000|2024-11-20 18:14:30|22066|21986|22070.09|21990.09|22070.09|21990.09|22066|21986|10
1732126480000|2024-11-20 18:14:40|22070.22|21990.22|22073.59|21993.59|22073.83|21993.83|22070.22|21990.22|10
1732126490000|2024-11-20 18:14:50|22073|21993|22074.46|21994.46|22075.05|21995.05|22073|21993|8
1732126500000|2024-11-20 18:15:00|22074.74|21994.74|22072.28|21992.28|22075.11|21995.11|22070.42|21990.42|10
1732126510000|2024-11-20 18:15:10|22072.32|21992.32|22072.62|21992.62|22073.54|21993.54|22071.62|21991.62|10
1732126520000|2024-11-20 18:15:20|22073.5|21993.5|22080.35|22000.35|22080.35|22000.35|22073.5|21993.5|10
1732126530000|2024-11-20 18:15:30|22080.84|22000.84|22078.61|21998.61|22080.89|22000.89|22078.29|21998.29|10
1732126540000|2024-11-20 18:15:40|22080.19|22000.19|22081.37|22001.37|22081.37|22001.37|22079.84|21999.84|10
1732126550000|2024-11-20 18:15:50|22081.43|22001.43|22083.27|22003.27|22083.27|22003.27|22081.32|22001.32|10
1732126560000|2024-11-20 18:16:00|22083.47|22003.47|22087.19|22007.19|22087.19|22007.19|22083.47|22003.47|10
1732126570000|2024-11-20 18:16:10|22086.36|22006.36|22087.95|22007.95|22089.04|22009.04|22085.73|22005.73|10
1732126580000|2024-11-20 18:16:20|22087.87|22007.87|22085.96|22005.96|22088.2|22008.2|22085.96|22005.96|10
1732126590000|2024-11-20 18:16:30|22085.66|22005.66|22079.35|21999.35|22085.78|22005.78|22079.1|21999.1|10
1732126600000|2024-11-20 18:16:40|22078.73|21998.73|22074.89|21994.89|22079.04|21999.04|22074.89|21994.89|10
1732126610000|2024-11-20 18:16:50|22074.77|21994.77|22069.43|21989.43|22074.77|21994.77|22069.43|21989.43|10
1732126620000|2024-11-20 18:17:00|22070.71|21990.71|22074.31|21994.31|22074.31|21994.31|22070.19|21990.19|10
1732126630000|2024-11-20 18:17:10|22074.49|21994.49|22070.57|21990.57|22075.34|21995.34|22070.57|21990.57|10
1732126640000|2024-11-20 18:17:20|22069.15|21989.15|22057.92|21977.92|22069.15|21989.15|22057.92|21977.92|10
1732126650000|2024-11-20 18:17:30|22056.96|21976.96|22049.89|21969.89|22056.96|21976.96|22049.89|21969.89|10
1732126660000|2024-11-20 18:17:40|22049.25|21969.25|22057.35|21977.35|22058.11|21978.11|22049.25|21969.25|10
1732126670000|2024-11-20 18:17:50|22056.3|21976.3|22053.42|21973.42|22059.23|21979.23|22053.42|21973.42|10
1732126680000|2024-11-20 18:18:00|22053.98|21973.98|22052.31|21972.31|22055.31|21975.31|22052.31|21972.31|10
1732126690000|2024-11-20 18:18:10|22052.55|21972.55|22049.31|21969.31|22054.12|21974.12|22049.31|21969.31|10
1732126700000|2024-11-20 18:18:20|22049.08|21969.08|22030.9|21950.9|22049.08|21969.08|22030.9|21950.9|10
1732126710000|2024-11-20 18:18:30|22029.73|21949.73|22015.8|21935.8|22029.73|21949.73|22015.8|21935.8|10
1732126720000|2024-11-20 18:18:40|22015|21935|22008.27|21928.27|22015|21935|22007.94|21927.94|10
1732126730000|2024-11-20 18:18:50|22008.5|21928.5|22005.17|21925.17|22009.28|21929.28|22005.17|21925.17|10
1732126740000|2024-11-20 18:19:00|22011.76|21931.76|22020.9|21940.9|22020.9|21940.9|22010.55|21930.55|10
1732126750000|2024-11-20 18:19:10|22023.34|21943.34|22022.51|21942.51|22025.2|21945.2|22022.51|21942.51|10
1732126760000|2024-11-20 18:19:20|22020.69|21940.69|22011.28|21931.28|22020.69|21940.69|22011.28|21931.28|10
1732126770000|2024-11-20 18:19:30|22011.34|21931.34|22008.38|21928.38|22011.43|21931.43|22008.38|21928.38|10
1732126780000|2024-11-20 18:19:40|22008.2|21928.2|22004.18|21924.18|22008.2|21928.2|22004.18|21924.18|10
1732126790000|2024-11-20 18:19:50|21990.18|21910.18|21985.01|21905.01|21990.18|21910.18|21985.01|21905.01|10
1732126800000|2024-11-20 18:20:00|21985.02|21905.02|21977.95|21897.95|21985.24|21905.24|21977.95|21897.95|10
1732126810000|2024-11-20 18:20:10|21977.46|21897.46|21968.18|21888.18|21977.46|21897.46|21968.18|21888.18|10
1732126820000|2024-11-20 18:20:20|21967.73|21887.73|21965.77|21885.77|21968.39|21888.39|21965.77|21885.77|10
1732126830000|2024-11-20 18:20:30|21965.55|21885.55|21964.71|21884.71|21968.31|21888.31|21964.71|21884.71|10
1732126840000|2024-11-20 18:20:40|21962.85|21882.85|21958.07|21878.07|21962.91|21882.91|21957.52|21877.52|10
1732126850000|2024-11-20 18:20:50|21955.42|21875.42|21938.95|21858.95|21955.42|21875.42|21938.95|21858.95|10
1732126860000|2024-11-20 18:21:00|21938.46|21858.46|21936.61|21856.61|21942.17|21862.17|21936.61|21856.61|10
1732126870000|2024-11-20 18:21:10|21932.55|21852.55|21924.2|21844.2|21932.55|21852.55|21924.2|21844.2|10
1732126880000|2024-11-20 18:21:20|21924.41|21844.41|21919.58|21839.58|21924.41|21844.41|21919.58|21839.58|9
1732126890000|2024-11-20 18:21:30|21918.96|21838.96|21936.4|21856.4|21936.4|21856.4|21918.93|21838.93|10
1732126900000|2024-11-20 18:21:40|21935.51|21855.51|21935.42|21855.42|21938.27|21858.27|21934.73|21854.73|10
1732126910000|2024-11-20 18:21:50|21935.79|21855.79|21928.69|21848.69|21937.39|21857.39|21928.69|21848.69|10
1732126920000|2024-11-20 18:22:00|21928.58|21848.58|21919.77|21839.77|21928.58|21848.58|21919.77|21839.77|10
1732126930000|2024-11-20 18:22:10|21919.3|21839.3|21909.5|21829.5|21919.3|21839.3|21909.5|21829.5|10
1732126940000|2024-11-20 18:22:20|21908.8|21828.8|21901.73|21821.73|21908.8|21828.8|21901.73|21821.73|10
1732126950000|2024-11-20 18:22:30|21901.84|21821.84|21901.25|21821.25|21901.96|21821.96|21900.74|21820.74|10
1732126960000|2024-11-20 18:22:40|21903.49|21823.49|21903.76|21823.76|21905|21825|21903.38|21823.38|10
1732126970000|2024-11-20 18:22:50|21903.88|21823.88|21895.78|21815.78|21903.88|21823.88|21895.78|21815.78|10
1732126980000|2024-11-20 18:23:00|21895.47|21815.47|21890.22|21810.22|21895.47|21815.47|21890.22|21810.22|10
1732126990000|2024-11-20 18:23:10|21888.19|21808.19|21889.81|21809.81|21890.26|21810.26|21885.25|21805.25|10
1732127000000|2024-11-20 18:23:20|21890.42|21810.42|21884.49|21804.49|21890.42|21810.42|21884.49|21804.49|10
1732127010000|2024-11-20 18:23:30|21884.47|21804.47|21890.85|21810.85|21890.85|21810.85|21884.47|21804.47|10
1732127020000|2024-11-20 18:23:40|21892.35|21812.35|21885.02|21805.02|21893.57|21813.57|21884.32|21804.32|10
1732127030000|2024-11-20 18:23:50|21884.03|21804.03|21889.63|21809.63|21889.63|21809.63|21879.7|21799.7|10
1732127040000|2024-11-20 18:24:00|21890.39|21810.39|21889.29|21809.29|21890.39|21810.39|21883.73|21803.73|10
1732127050000|2024-11-20 18:24:10|21888.87|21808.87|21895.43|21815.43|21896.04|21816.04|21888.57|21808.57|10
1732127060000|2024-11-20 18:24:20|21896.84|21816.84|21903.87|21823.87|21903.87|21823.87|21896.84|21816.84|10
1732127070000|2024-11-20 18:24:30|21903.12|21823.12|21919.96|21839.96|21919.96|21839.96|21903.12|21823.12|10
1732127080000|2024-11-20 18:24:40|21920.88|21840.88|21922.46|21842.46|21922.46|21842.46|21919.6|21839.6|10
1732127090000|2024-11-20 18:24:50|21923.23|21843.23|21929.04|21849.04|21929.04|21849.04|21923.23|21843.23|10
1732127100000|2024-11-20 18:25:00|21929.27|21849.27|21942.59|21862.59|21942.59|21862.59|21928.22|21848.22|10
1732127110000|2024-11-20 18:25:10|21954|21874|21953.18|21873.18|21955.22|21875.22|21951.88|21871.88|10
1732127120000|2024-11-20 18:25:20|21951.76|21871.76|21949.57|21869.57|21951.76|21871.76|21946.3|21866.3|10
1732127130000|2024-11-20 18:25:30|21951.83|21871.83|21948.39|21868.39|21952.49|21872.49|21948.39|21868.39|9
1732127140000|2024-11-20 18:25:40|21947.56|21867.56|21944.9|21864.9|21947.56|21867.56|21941.5|21861.5|10
1732127150000|2024-11-20 18:25:50|21945.08|21865.08|21941.57|21861.57|21945.08|21865.08|21940.11|21860.11|10
1732127160000|2024-11-20 18:26:00|21941.52|21861.52|21941.96|21861.96|21942.62|21862.62|21938.92|21858.92|10
1732127170000|2024-11-20 18:26:10|21942.85|21862.85|21941.41|21861.41|21945.1|21865.1|21941.41|21861.41|10
1732127180000|2024-11-20 18:26:20|21939.29|21859.29|21940.96|21860.96|21940.96|21860.96|21938.56|21858.56|10
1732127190000|2024-11-20 18:26:30|21943.17|21863.17|21958.21|21878.21|21958.21|21878.21|21943.17|21863.17|10
1732127200000|2024-11-20 18:26:40|21957.85|21877.85|21960.25|21880.25|21960.55|21880.55|21957.66|21877.66|10
1732127210000|2024-11-20 18:26:50|21960.01|21880.01|21956.87|21876.87|21960.01|21880.01|21956.87|21876.87|10
1732127220000|2024-11-20 18:27:00|21957.92|21877.92|21965.56|21885.56|21967.45|21887.45|21954.87|21874.87|10
1732127230000|2024-11-20 18:27:10|21964.25|21884.25|21951.16|21871.16|21964.25|21884.25|21951.16|21871.16|10
1732127240000|2024-11-20 18:27:20|21948.05|21868.05|21944.43|21864.43|21948.05|21868.05|21944.43|21864.43|10
1732127250000|2024-11-20 18:27:30|21944.52|21864.52|21945.24|21865.24|21945.24|21865.24|21942.09|21862.09|10
1732127260000|2024-11-20 18:27:40|21946.6|21866.6|21953.55|21873.55|21953.55|21873.55|21946.37|21866.37|10
1732127270000|2024-11-20 18:27:50|21953.71|21873.71|21958.15|21878.15|21958.15|21878.15|21953.71|21873.71|10
1732127280000|2024-11-20 18:28:00|21958.3|21878.3|21961.98|21881.98|21964.44|21884.44|21957.04|21877.04|10
1732127290000|2024-11-20 18:28:10|21955.5|21875.5|21957.78|21877.78|21957.78|21877.78|21954.16|21874.16|10
1732127300000|2024-11-20 18:28:20|21957.43|21877.43|21959.9|21879.9|21959.9|21879.9|21957.43|21877.43|10
1732127310000|2024-11-20 18:28:30|21960.07|21880.07|21974.41|21894.41|21974.41|21894.41|21960.07|21880.07|10
1732127320000|2024-11-20 18:28:40|21974.5|21894.5|21982.58|21902.58|21982.94|21902.94|21974.5|21894.5|10
1732127330000|2024-11-20 18:28:50|21981.75|21901.75|21975.63|21895.63|21982.04|21902.04|21975.63|21895.63|9
1732127340000|2024-11-20 18:29:00|21974.73|21894.73|21972.8|21892.8|21975.97|21895.97|21972.8|21892.8|10
1732127350000|2024-11-20 18:29:10|21971.29|21891.29|21970.31|21890.31|21971.29|21891.29|21969.32|21889.32|10
1732127360000|2024-11-20 18:29:20|21970.87|21890.87|21977.22|21897.22|21978.45|21898.45|21970.87|21890.87|10
1732127370000|2024-11-20 18:29:30|21977.29|21897.29|21979.66|21899.66|21982.19|21902.19|21977.29|21897.29|10
1732127380000|2024-11-20 18:29:40|21979.04|21899.04|21975.82|21895.82|21979.95|21899.95|21975.82|21895.82|10
1732127390000|2024-11-20 18:29:50|21976.79|21896.79|21975.05|21895.05|21977.72|21897.72|21975.04|21895.04|10
1732127400000|2024-11-20 18:30:00|21975.55|21895.55|21944.21|21864.21|21976.16|21896.16|21944.21|21864.21|10
1732127410000|2024-11-20 18:30:10|21940.89|21860.89|21935.01|21855.01|21940.89|21860.89|21935.01|21855.01|10
1732127420000|2024-11-20 18:30:20|21935.68|21855.68|21945.66|21865.66|21945.66|21865.66|21935.47|21855.47|10
1732127430000|2024-11-20 18:30:30|21945.72|21865.72|21945.31|21865.31|21946.07|21866.07|21943.56|21863.56|10
1732127440000|2024-11-20 18:30:40|21945.23|21865.23|21938.38|21858.38|21945.23|21865.23|21937.72|21857.72|10
1732127450000|2024-11-20 18:30:50|21937.78|21857.78|21935.21|21855.21|21937.78|21857.78|21934.58|21854.58|10
1732127460000|2024-11-20 18:31:00|21934.06|21854.06|21931.47|21851.47|21935.37|21855.37|21931.47|21851.47|10
1732127470000|2024-11-20 18:31:10|21931.42|21851.42|21931.98|21851.98|21933.58|21853.58|21930.98|21850.98|10
1732127480000|2024-11-20 18:31:20|21932.03|21852.03|21925.72|21845.72|21932.03|21852.03|21921.13|21841.13|10
1732127490000|2024-11-20 18:31:30|21926.69|21846.69|21926.72|21846.72|21927.3|21847.3|21924.74|21844.74|10
1732127500000|2024-11-20 18:31:40|21927.8|21847.8|21928.98|21848.98|21932.03|21852.03|21927.47|21847.47|10
1732127510000|2024-11-20 18:31:50|21929.21|21849.21|21917.48|21837.48|21929.21|21849.21|21917.48|21837.48|10
1732127520000|2024-11-20 18:32:00|21916.22|21836.22|21920.77|21840.77|21920.77|21840.77|21915.46|21835.46|10
1732127530000|2024-11-20 18:32:10|21920.65|21840.65|21934.04|21854.04|21934.04|21854.04|21920.65|21840.65|10
1732127540000|2024-11-20 18:32:20|21932.81|21852.81|21931.94|21851.94|21932.81|21852.81|21928.12|21848.12|10
1732127550000|2024-11-20 18:32:30|21931.52|21851.52|21927.6|21847.6|21931.52|21851.52|21927.6|21847.6|10
1732127560000|2024-11-20 18:32:40|21928.51|21848.51|21920.7|21840.7|21928.51|21848.51|21920.7|21840.7|10
1732127570000|2024-11-20 18:32:50|21919.82|21839.82|21901.17|21821.17|21919.82|21839.82|21901.17|21821.17|10
1732127580000|2024-11-20 18:33:00|21900.44|21820.44|21905.26|21825.26|21908.27|21828.27|21900.44|21820.44|10
1732127590000|2024-11-20 18:33:10|21903.99|21823.99|21902.87|21822.87|21905.53|21825.53|21902.87|21822.87|10
1732127600000|2024-11-20 18:33:20|21903.22|21823.22|21899.44|21819.44|21903.22|21823.22|21898.96|21818.96|10
1732127610000|2024-11-20 18:33:30|21899.27|21819.27|21898.63|21818.63|21899.55|21819.55|21897.56|21817.56|10
1732127620000|2024-11-20 18:33:40|21898.35|21818.35|21902.96|21822.96|21905.49|21825.49|21898.35|21818.35|10
1732127630000|2024-11-20 18:33:50|21906.1|21826.1|21979.95|21899.95|21979.95|21899.95|21906.1|21826.1|10
1732127640000|2024-11-20 18:34:00|21977.57|21897.57|21999.98|21919.98|21999.98|21919.98|21975.69|21895.69|10
1732127650000|2024-11-20 18:34:10|22002.65|21922.65|22012.45|21932.45|22016.19|21936.19|22002.65|21922.65|10
1732127660000|2024-11-20 18:34:20|22011.08|21931.08|22009.46|21929.46|22011.99|21931.99|22006.93|21926.93|10
1732127670000|2024-11-20 18:34:30|22011.13|21931.13|22000.87|21920.87|22011.13|21931.13|22000.87|21920.87|10
1732127680000|2024-11-20 18:34:40|21996.19|21916.19|21983.22|21903.22|21996.19|21916.19|21983.22|21903.22|10
1732127690000|2024-11-20 18:34:50|21981.71|21901.71|21982.63|21902.63|21982.63|21902.63|21976.89|21896.89|10
1732127700000|2024-11-20 18:35:00|21984.58|21904.58|21984.76|21904.76|21987.22|21907.22|21983.66|21903.66|10
1732127710000|2024-11-20 18:35:10|21983.94|21903.94|21985.35|21905.35|21985.42|21905.42|21983.6|21903.6|10
1732127720000|2024-11-20 18:35:20|21984.9|21904.9|21991.3|21911.3|21992|21912|21983.72|21903.72|10
1732127730000|2024-11-20 18:35:30|21994.18|21914.18|21992.62|21912.62|21994.18|21914.18|21989.99|21909.99|10
1732127740000|2024-11-20 18:35:40|21998.38|21918.38|22018.37|21938.37|22018.37|21938.37|21998.38|21918.38|10
1732127750000|2024-11-20 18:35:50|22018.23|21938.23|22017.35|21937.35|22020.6|21940.6|22017.29|21937.29|10
1732127760000|2024-11-20 18:36:00|22014.49|21934.49|22015.83|21935.83|22016.23|21936.23|22013.19|21933.19|10
1732127770000|2024-11-20 18:36:10|22015.67|21935.67|21989.93|21909.93|22015.67|21935.67|21989.93|21909.93|10
1732127780000|2024-11-20 18:36:20|21987.4|21907.4|21969.05|21889.05|21987.4|21907.4|21969.05|21889.05|10
1732127790000|2024-11-20 18:36:30|21971.45|21891.45|21961.41|21881.41|21971.45|21891.45|21960.25|21880.25|10
1732127800000|2024-11-20 18:36:40|21961.35|21881.35|21956.83|21876.83|21963.74|21883.74|21956.83|21876.83|10
1732127810000|2024-11-20 18:36:50|21954.2|21874.2|21938.17|21858.17|21954.2|21874.2|21938.17|21858.17|10
1732127820000|2024-11-20 18:37:00|21937.45|21857.45|21920.23|21840.23|21937.45|21857.45|21919.64|21839.64|10
1732127830000|2024-11-20 18:37:10|21920.51|21840.51|21916.23|21836.23|21922.55|21842.55|21916.23|21836.23|10
1732127840000|2024-11-20 18:37:20|21916.98|21836.98|21918.07|21838.07|21918.07|21838.07|21914.67|21834.67|10
1732127850000|2024-11-20 18:37:30|21917.67|21837.67|21923.37|21843.37|21923.37|21843.37|21917.67|21837.67|10
1732127860000|2024-11-20 18:37:40|21922.83|21842.83|21930.98|21850.98|21930.98|21850.98|21922.83|21842.83|10
1732127870000|2024-11-20 18:37:50|21931.52|21851.52|21934.47|21854.47|21935.4|21855.4|21929.84|21849.84|10
1732127880000|2024-11-20 18:38:00|21935.82|21855.82|21938.84|21858.84|21939.29|21859.29|21935.65|21855.65|10
1732127890000|2024-11-20 18:38:10|21940.68|21860.68|21940.16|21860.16|21942.92|21862.92|21940.16|21860.16|10
1732127900000|2024-11-20 18:38:20|21939.55|21859.55|21932.55|21852.55|21941.29|21861.29|21932.55|21852.55|10
1732127910000|2024-11-20 18:38:30|21930.59|21850.59|21929.62|21849.62|21930.59|21850.59|21928.59|21848.59|10
1732127920000|2024-11-20 18:38:40|21928.54|21848.54|21907.69|21827.69|21928.54|21848.54|21907.69|21827.69|10
1732127930000|2024-11-20 18:38:50|21906.23|21826.23|21875.35|21795.35|21906.23|21826.23|21875.35|21795.35|10
1732127940000|2024-11-20 18:39:00|21874.27|21794.27|21877.65|21797.65|21877.65|21797.65|21872.74|21792.74|10
1732127950000|2024-11-20 18:39:10|21877.61|21797.61|21885.36|21805.36|21885.65|21805.65|21877.24|21797.24|10
1732127960000|2024-11-20 18:39:20|21884.86|21804.86|21882.33|21802.33|21885.18|21805.18|21878.97|21798.97|10
1732127970000|2024-11-20 18:39:30|21882.52|21802.52|21887.1|21807.1|21887.1|21807.1|21882.52|21802.52|10
1732127980000|2024-11-20 18:39:40|21888.05|21808.05|21894.38|21814.38|21896.73|21816.73|21888.05|21808.05|10
1732127990000|2024-11-20 18:39:50|21894.64|21814.64|21904.42|21824.42|21904.42|21824.42|21894.64|21814.64|10
1732128000000|2024-11-20 18:40:00|21904.86|21824.86|21910.87|21830.87|21911.08|21831.08|21904.86|21824.86|10
1732128010000|2024-11-20 18:40:10|21911.06|21831.06|21917.27|21837.27|21917.27|21837.27|21911.06|21831.06|10
1732128020000|2024-11-20 18:40:20|21917.28|21837.28|21928.05|21848.05|21928.05|21848.05|21917.28|21837.28|10
1732128030000|2024-11-20 18:40:30|21927.36|21847.36|21929.28|21849.28|21930.47|21850.47|21927.36|21847.36|10
1732128040000|2024-11-20 18:40:40|21928.76|21848.76|21927.54|21847.54|21929.34|21849.34|21927.54|21847.54|10
1732128050000|2024-11-20 18:40:50|21928.58|21848.58|21931.96|21851.96|21932.59|21852.59|21928.3|21848.3|10
1732128060000|2024-11-20 18:41:00|21933.33|21853.33|21934.34|21854.34|21934.35|21854.35|21932.61|21852.61|10
1732128070000|2024-11-20 18:41:10|21933.98|21853.98|21931.64|21851.64|21937.76|21857.76|21931.64|21851.64|10
1732128080000|2024-11-20 18:41:20|21931.71|21851.71|21922.25|21842.25|21931.71|21851.71|21922.25|21842.25|10
1732128090000|2024-11-20 18:41:30|21921.46|21841.46|21925.8|21845.8|21925.8|21845.8|21921.46|21841.46|10
1732128100000|2024-11-20 18:41:40|21926.41|21846.41|21930.43|21850.43|21930.43|21850.43|21926.32|21846.32|9
1732128110000|2024-11-20 18:41:50|21930.35|21850.35|21920.41|21840.41|21930.6|21850.6|21920.41|21840.41|10
1732128120000|2024-11-20 18:42:00|21919.1|21839.1|21917.21|21837.21|21919.1|21839.1|21910.82|21830.82|10
1732128130000|2024-11-20 18:42:10|21916.62|21836.62|21919.32|21839.32|21919.84|21839.84|21915.74|21835.74|10
1732128140000|2024-11-20 18:42:20|21919.7|21839.7|21927.06|21847.06|21927.06|21847.06|21919.7|21839.7|10
1732128150000|2024-11-20 18:42:30|21927.61|21847.61|21928.03|21848.03|21928.03|21848.03|21925.39|21845.39|10
1732128160000|2024-11-20 18:42:40|21928.89|21848.89|21931.54|21851.54|21931.54|21851.54|21928.28|21848.28|9
1732128170000|2024-11-20 18:42:50|21932.26|21852.26|21937.75|21857.75|21937.75|21857.75|21932.26|21852.26|10
1732128180000|2024-11-20 18:43:00|21937.7|21857.7|21937.53|21857.53|21938.18|21858.18|21936.4|21856.4|10
1732128190000|2024-11-20 18:43:10|21938.19|21858.19|21939.34|21859.34|21939.41|21859.41|21937.6|21857.6|10
1732128200000|2024-11-20 18:43:20|21939.14|21859.14|21939.11|21859.11|21939.55|21859.55|21938.72|21858.72|10
1732128210000|2024-11-20 18:43:30|21939.49|21859.49|21941.71|21861.71|21942.79|21862.79|21939.49|21859.49|10
1732128220000|2024-11-20 18:43:40|21940.42|21860.42|21948.27|21868.27|21948.27|21868.27|21940.42|21860.42|10
1732128230000|2024-11-20 18:43:50|21948.31|21868.31|21957.86|21877.86|21957.86|21877.86|21948.31|21868.31|10
1732128240000|2024-11-20 18:44:00|21957.49|21877.49|21957.56|21877.56|21958.3|21878.3|21954.33|21874.33|10
1732128250000|2024-11-20 18:44:10|21956.32|21876.32|21963.89|21883.89|21963.89|21883.89|21956.32|21876.32|10
1732128260000|2024-11-20 18:44:20|21963.04|21883.04|21964.15|21884.15|21964.15|21884.15|21963.01|21883.01|10
1732128270000|2024-11-20 18:44:30|21964.34|21884.34|21962.66|21882.66|21964.77|21884.77|21962.66|21882.66|10
1732128280000|2024-11-20 18:44:40|21962.83|21882.83|21959.79|21879.79|21962.83|21882.83|21959.58|21879.58|10
1732128290000|2024-11-20 18:44:50|21960.58|21880.58|21959.24|21879.24|21960.58|21880.58|21958.89|21878.89|10
1732128300000|2024-11-20 18:45:00|21959.58|21879.58|21946.66|21866.66|21959.7|21879.7|21945.32|21865.32|10
1732128310000|2024-11-20 18:45:10|21946.46|21866.46|21943.59|21863.59|21948.09|21868.09|21943.59|21863.59|10
1732128320000|2024-11-20 18:45:20|21943.03|21863.03|21944.44|21864.44|21944.44|21864.44|21941.14|21861.14|10
1732128330000|2024-11-20 18:45:30|21944.88|21864.88|21942.13|21862.13|21944.99|21864.99|21941.59|21861.59|9
1732128340000|2024-11-20 18:45:40|21941.98|21861.98|21937.12|21857.12|21941.98|21861.98|21937.12|21857.12|10
1732128350000|2024-11-20 18:45:50|21936.47|21856.47|21926.68|21846.68|21936.47|21856.47|21926.68|21846.68|10
1732128360000|2024-11-20 18:46:00|21926.01|21846.01|21927.16|21847.16|21928.41|21848.41|21926.01|21846.01|10
1732128370000|2024-11-20 18:46:10|21927.73|21847.73|21921.32|21841.32|21928|21848|21921.32|21841.32|10
1732128380000|2024-11-20 18:46:20|21920.03|21840.03|21924.94|21844.94|21924.94|21844.94|21918.69|21838.69|10
1732128390000|2024-11-20 18:46:30|21925.41|21845.41|21923.03|21843.03|21926.38|21846.38|21923.03|21843.03|10
1732128400000|2024-11-20 18:46:40|21923.45|21843.45|21928.46|21848.46|21928.46|21848.46|21923.45|21843.45|10
1732128410000|2024-11-20 18:46:50|21928.01|21848.01|21924.19|21844.19|21928.4|21848.4|21924.19|21844.19|10
1732128420000|2024-11-20 18:47:00|21924.6|21844.6|21921.17|21841.17|21924.6|21844.6|21920.83|21840.83|10
1732128430000|2024-11-20 18:47:10|21920.39|21840.39|21922.03|21842.03|21922.03|21842.03|21918.71|21838.71|10
1732128440000|2024-11-20 18:47:20|21922.72|21842.72|21926.23|21846.23|21926.23|21846.23|21922.72|21842.72|9
1732128450000|2024-11-20 18:47:30|21926.36|21846.36|21934.78|21854.78|21934.78|21854.78|21926.36|21846.36|10
1732128460000|2024-11-20 18:47:40|21936.5|21856.5|21940.09|21860.09|21940.09|21860.09|21936.5|21856.5|10
1732128470000|2024-11-20 18:47:50|21938.53|21858.53|21937.28|21857.28|21939|21859|21937.28|21857.28|10
1732128480000|2024-11-20 18:48:00|21938.88|21858.88|21937.85|21857.85|21941.89|21861.89|21937.85|21857.85|10
1732128490000|2024-11-20 18:48:10|21935.24|21855.24|21940.06|21860.06|21940.06|21860.06|21935.24|21855.24|10
1732128500000|2024-11-20 18:48:20|21942.53|21862.53|21948.03|21868.03|21950.04|21870.04|21942.53|21862.53|10
1732128510000|2024-11-20 18:48:30|21947.45|21867.45|21948.99|21868.99|21950.82|21870.82|21947.45|21867.45|10
1732128520000|2024-11-20 18:48:40|21948.79|21868.79|21951.28|21871.28|21953.86|21873.86|21948.4|21868.4|10
1732128530000|2024-11-20 18:48:50|21950.42|21870.42|21948.35|21868.35|21950.42|21870.42|21945.86|21865.86|9
1732128540000|2024-11-20 18:49:00|21948.17|21868.17|21950.54|21870.54|21950.55|21870.55|21948.17|21868.17|10
1732128550000|2024-11-20 18:49:10|21951.09|21871.09|21952.34|21872.34|21953.92|21873.92|21950.12|21870.12|10
1732128560000|2024-11-20 18:49:20|21952.42|21872.42|21963.21|21883.21|21963.31|21883.31|21950.54|21870.54|10
1732128570000|2024-11-20 18:49:30|21961.95|21881.95|21962.59|21882.59|21963.85|21883.85|21961.32|21881.32|10
1732128580000|2024-11-20 18:49:40|21962.16|21882.16|21954.8|21874.8|21963.66|21883.66|21954.8|21874.8|9
1732128590000|2024-11-20 18:49:50|21953.58|21873.58|21953.67|21873.67|21953.67|21873.67|21951.97|21871.97|10
1732128600000|2024-11-20 18:50:00|21953.77|21873.77|21951.32|21871.32|21953.77|21873.77|21951.32|21871.32|10
1732128610000|2024-11-20 18:50:10|21950.6|21870.6|21945.37|21865.37|21950.6|21870.6|21944.9|21864.9|10
1732128620000|2024-11-20 18:50:20|21944.75|21864.75|21941.6|21861.6|21944.75|21864.75|21941.6|21861.6|10
1732128630000|2024-11-20 18:50:30|21942.53|21862.53|21941.58|21861.58|21942.53|21862.53|21940.02|21860.02|10
1732128640000|2024-11-20 18:50:40|21942.15|21862.15|21938.06|21858.06|21942.18|21862.18|21936.77|21856.77|10
1732128650000|2024-11-20 18:50:50|21938.25|21858.25|21930.77|21850.77|21938.92|21858.92|21930.77|21850.77|10
1732128660000|2024-11-20 18:51:00|21929.23|21849.23|21916.01|21836.01|21929.23|21849.23|21914.75|21834.75|10
1732128670000|2024-11-20 18:51:10|21917.44|21837.44|21903.54|21823.54|21917.44|21837.44|21903.54|21823.54|10
1732128680000|2024-11-20 18:51:20|21903.64|21823.64|21898.13|21818.13|21903.64|21823.64|21898.13|21818.13|10
1732128690000|2024-11-20 18:51:30|21899.14|21819.14|21918.21|21838.21|21918.21|21838.21|21899.14|21819.14|10
1732128700000|2024-11-20 18:51:40|21917.78|21837.78|21928.24|21848.24|21928.65|21848.65|21917.78|21837.78|10
1732128710000|2024-11-20 18:51:50|21928.29|21848.29|21939.92|21859.92|21939.92|21859.92|21928.29|21848.29|10
1732128720000|2024-11-20 18:52:00|21940.34|21860.34|21944.03|21864.03|21944.03|21864.03|21938.68|21858.68|10
1732128730000|2024-11-20 18:52:10|21944.18|21864.18|21943.21|21863.21|21946.27|21866.27|21942.96|21862.96|9
1732128740000|2024-11-20 18:52:20|21943.85|21863.85|21946.99|21866.99|21946.99|21866.99|21939.58|21859.58|10
1732128750000|2024-11-20 18:52:30|21948.18|21868.18|21947.49|21867.49|21948.57|21868.57|21947.07|21867.07|10
1732128760000|2024-11-20 18:52:40|21946.99|21866.99|21940.12|21860.12|21946.99|21866.99|21940.12|21860.12|10
1732128770000|2024-11-20 18:52:50|21939.8|21859.8|21942.22|21862.22|21942.22|21862.22|21939.8|21859.8|10
1732128780000|2024-11-20 18:53:00|21943.19|21863.19|21941.2|21861.2|21943.4|21863.4|21940.91|21860.91|10
1732128790000|2024-11-20 18:53:10|21941.5|21861.5|21932.24|21852.24|21941.5|21861.5|21931.25|21851.25|10
1732128800000|2024-11-20 18:53:20|21933.27|21853.27|21932.05|21852.05|21933.34|21853.34|21931.37|21851.37|10
1732128810000|2024-11-20 18:53:30|21932.17|21852.17|21930.54|21850.54|21932.17|21852.17|21929.3|21849.3|10
1732128820000|2024-11-20 18:53:40|21930.99|21850.99|21930.98|21850.98|21931.01|21851.01|21929.41|21849.41|10
1732128830000|2024-11-20 18:53:50|21930.34|21850.34|21924.43|21844.43|21930.34|21850.34|21924.11|21844.11|10
1732128840000|2024-11-20 18:54:00|21924.74|21844.74|21926.72|21846.72|21926.72|21846.72|21923.83|21843.83|10
1732128850000|2024-11-20 18:54:10|21928.06|21848.06|21930.62|21850.62|21931.05|21851.05|21928.06|21848.06|10
1732128860000|2024-11-20 18:54:20|21931.91|21851.91|21937.75|21857.75|21937.75|21857.75|21931.91|21851.91|10
1732128870000|2024-11-20 18:54:30|21937.5|21857.5|21941.84|21861.84|21941.99|21861.99|21937.5|21857.5|10
1732128880000|2024-11-20 18:54:40|21942.14|21862.14|21943.22|21863.22|21943.22|21863.22|21936.69|21856.69|10
1732128890000|2024-11-20 18:54:50|21944.33|21864.33|21955.49|21875.49|21955.49|21875.49|21944.33|21864.33|10
1732128900000|2024-11-20 18:55:00|21956.2|21876.2|21955.31|21875.31|21956.2|21876.2|21953.72|21873.72|10
1732128910000|2024-11-20 18:55:10|21953.89|21873.89|21947.02|21867.02|21953.89|21873.89|21946.48|21866.48|10
1732128920000|2024-11-20 18:55:20|21945.93|21865.93|21946.99|21866.99|21949.13|21869.13|21945.93|21865.93|10
1732128930000|2024-11-20 18:55:30|21947.82|21867.82|21950.3|21870.3|21950.3|21870.3|21946.49|21866.49|10
1732128940000|2024-11-20 18:55:40|21950.83|21870.83|21960.65|21880.65|21960.65|21880.65|21950.83|21870.83|10
1732128950000|2024-11-20 18:55:50|21960.97|21880.97|21963.64|21883.64|21963.83|21883.83|21960.52|21880.52|10
1732128960000|2024-11-20 18:56:00|21963.92|21883.92|21966.91|21886.91|21966.91|21886.91|21963.92|21883.92|10
1732128970000|2024-11-20 18:56:10|21968.02|21888.02|21971.52|21891.52|21972.05|21892.05|21968.02|21888.02|10
1732128980000|2024-11-20 18:56:20|21973.51|21893.51|21977.19|21897.19|21977.19|21897.19|21972.9|21892.9|10
1732128990000|2024-11-20 18:56:30|21977.88|21897.88|21978.85|21898.85|21980.51|21900.51|21977.88|21897.88|10
1732129000000|2024-11-20 18:56:40|21976.3|21896.3|21976.96|21896.96|21976.96|21896.96|21975.24|21895.24|10
1732129010000|2024-11-20 18:56:50|21976|21896|21972.33|21892.33|21976|21896|21972.33|21892.33|10
1732129020000|2024-11-20 18:57:00|21970.96|21890.96|21963.69|21883.69|21971.52|21891.52|21963.69|21883.69|10
1732129030000|2024-11-20 18:57:10|21962.45|21882.45|21960.25|21880.25|21962.45|21882.45|21959.33|21879.33|10
1732129040000|2024-11-20 18:57:20|21959.91|21879.91|21956.41|21876.41|21959.91|21879.91|21956.31|21876.31|10
1732129050000|2024-11-20 18:57:30|21955.88|21875.88|21955.91|21875.91|21956.5|21876.5|21955.52|21875.52|10
1732129060000|2024-11-20 18:57:40|21956.21|21876.21|21955.77|21875.77|21956.32|21876.32|21954.99|21874.99|10
1732129070000|2024-11-20 18:57:50|21955.87|21875.87|21958.53|21878.53|21958.53|21878.53|21955.87|21875.87|10
1732129080000|2024-11-20 18:58:00|21958.61|21878.61|21959.45|21879.45|21959.45|21879.45|21956.18|21876.18|10
1732129090000|2024-11-20 18:58:10|21958.59|21878.59|21957.75|21877.75|21959.59|21879.59|21957.25|21877.25|10
1732129100000|2024-11-20 18:58:20|21956.68|21876.68|21954.37|21874.37|21957.55|21877.55|21953.08|21873.08|10
1732129110000|2024-11-20 18:58:30|21954.58|21874.58|21954.27|21874.27|21954.82|21874.82|21953.82|21873.82|9
1732129120000|2024-11-20 18:58:40|21954.95|21874.95|21955.28|21875.28|21956.17|21876.17|21954.95|21874.95|10
1732129130000|2024-11-20 18:58:50|21954.43|21874.43|21952.99|21872.99|21955.6|21875.6|21952.05|21872.05|10
1732129140000|2024-11-20 18:59:00|21953.01|21873.01|21950.48|21870.48|21953.01|21873.01|21948.88|21868.88|10
1732129150000|2024-11-20 18:59:10|21951.43|21871.43|21954.27|21874.27|21954.42|21874.42|21951.43|21871.43|10
1732129160000|2024-11-20 18:59:20|21953.7|21873.7|21949.38|21869.38|21954.33|21874.33|21949.38|21869.38|10
1732129170000|2024-11-20 18:59:30|21949.27|21869.27|21951.55|21871.55|21951.55|21871.55|21949.21|21869.21|10
1732129180000|2024-11-20 18:59:40|21951.08|21871.08|21953.74|21873.74|21953.74|21873.74|21950.92|21870.92|10
1732129190000|2024-11-20 18:59:50|21953.59|21873.59|21955.44|21875.44|21955.44|21875.44|21953.59|21873.59|9
1732129200000|2024-11-20 19:00:00|21954.86|21874.86|21954.9|21874.9|21954.9|21874.9|21952.07|21872.07|10
1732129210000|2024-11-20 19:00:10|21954.1|21874.1|21945.44|21865.44|21955.31|21875.31|21945.44|21865.44|10
1732129220000|2024-11-20 19:00:20|21944.78|21864.78|21950.64|21870.64|21950.9|21870.9|21944.78|21864.78|10
1732129230000|2024-11-20 19:00:30|21953.27|21873.27|21950.42|21870.42|21954.3|21874.3|21950.09|21870.09|10
1732129240000|2024-11-20 19:00:40|21948.35|21868.35|21938.64|21858.64|21948.35|21868.35|21938.64|21858.64|10
1732129250000|2024-11-20 19:00:50|21937.36|21857.36|21927.73|21847.73|21937.36|21857.36|21927.73|21847.73|10
1732129260000|2024-11-20 19:01:00|21926.96|21846.96|21915.64|21835.64|21926.96|21846.96|21915.64|21835.64|10
1732129270000|2024-11-20 19:01:10|21914.56|21834.56|21918.54|21838.54|21918.64|21838.64|21914.56|21834.56|10
1732129280000|2024-11-20 19:01:20|21918.48|21838.48|21920.93|21840.93|21920.93|21840.93|21916.66|21836.66|10
1732129290000|2024-11-20 19:01:30|21919.67|21839.67|21917.33|21837.33|21919.67|21839.67|21914.8|21834.8|10
1732129300000|2024-11-20 19:01:40|21917.37|21837.37|21917.7|21837.7|21917.73|21837.73|21916.37|21836.37|10
1732129310000|2024-11-20 19:01:50|21917.05|21837.05|21913.34|21833.34|21917.57|21837.57|21913.25|21833.25|10
1732129320000|2024-11-20 19:02:00|21913.28|21833.28|21909.01|21829.01|21913.28|21833.28|21908.62|21828.62|9
1732129330000|2024-11-20 19:02:10|21910.47|21830.47|21907.33|21827.33|21912|21832|21905.61|21825.61|10
1732129340000|2024-11-20 19:02:20|21908.42|21828.42|21912.85|21832.85|21916.12|21836.12|21908.42|21828.42|10
1732129350000|2024-11-20 19:02:30|21913.19|21833.19|21915.16|21835.16|21915.72|21835.72|21912.8|21832.8|10
1732129360000|2024-11-20 19:02:40|21914.52|21834.52|21914.11|21834.11|21915.44|21835.44|21913.13|21833.13|10
1732129370000|2024-11-20 19:02:50|21912.93|21832.93|21911.24|21831.24|21912.93|21832.93|21909.95|21829.95|10
1732129380000|2024-11-20 19:03:00|21911.28|21831.28|21912.13|21832.13|21916.08|21836.08|21911.05|21831.05|10
1732129390000|2024-11-20 19:03:10|21912.71|21832.71|21918.02|21838.02|21918.02|21838.02|21912.29|21832.29|10
1732129400000|2024-11-20 19:03:20|21916.97|21836.97|21911.66|21831.66|21919.61|21839.61|21911.66|21831.66|10
1732129410000|2024-11-20 19:03:30|21911.54|21831.54|21900.14|21820.14|21911.54|21831.54|21900.14|21820.14|10
1732129420000|2024-11-20 19:03:40|21898.01|21818.01|21893.31|21813.31|21898.01|21818.01|21893.09|21813.09|10
1732129430000|2024-11-20 19:03:50|21892.84|21812.84|21892.88|21812.88|21893.37|21813.37|21891.74|21811.74|10
1732129440000|2024-11-20 19:04:00|21892.82|21812.82|21903.51|21823.51|21903.51|21823.51|21892.82|21812.82|10
1732129450000|2024-11-20 19:04:10|21904.58|21824.58|21914.12|21834.12|21914.12|21834.12|21904.58|21824.58|10
1732129460000|2024-11-20 19:04:20|21915.19|21835.19|21919.36|21839.36|21922.22|21842.22|21915.19|21835.19|10
1732129470000|2024-11-20 19:04:30|21920.08|21840.08|21927.75|21847.75|21927.75|21847.75|21920.08|21840.08|10
1732129480000|2024-11-20 19:04:40|21928.72|21848.72|21939|21859|21939.15|21859.15|21928.72|21848.72|10
1732129490000|2024-11-20 19:04:50|21939.75|21859.75|21940|21860|21942.64|21862.64|21939.75|21859.75|10
1732129500000|2024-11-20 19:05:00|21939.56|21859.56|21938.49|21858.49|21941.16|21861.16|21934.2|21854.2|10
1732129510000|2024-11-20 19:05:10|21937.75|21857.75|21933.66|21853.66|21937.75|21857.75|21932.91|21852.91|10
1732129520000|2024-11-20 19:05:20|21931.28|21851.28|21934.45|21854.45|21934.45|21854.45|21929.78|21849.78|10
1732129530000|2024-11-20 19:05:30|21934.89|21854.89|21943.12|21863.12|21944.6|21864.6|21934.89|21854.89|9
1732129540000|2024-11-20 19:05:40|21943.41|21863.41|21941.45|21861.45|21943.48|21863.48|21939.87|21859.87|10
1732129550000|2024-11-20 19:05:50|21941.05|21861.05|21937.71|21857.71|21941.92|21861.92|21937.71|21857.71|10
1732129560000|2024-11-20 19:06:00|21938.1|21858.1|21936.02|21856.02|21938.1|21858.1|21932.41|21852.41|10
1732129570000|2024-11-20 19:06:10|21935.67|21855.67|21932.58|21852.58|21937.24|21857.24|21932.05|21852.05|10
1732129580000|2024-11-20 19:06:20|21933|21853|21934.13|21854.13|21935.87|21855.87|21932.81|21852.81|10
1732129590000|2024-11-20 19:06:30|21933.98|21853.98|21931.69|21851.69|21935.78|21855.78|21931.01|21851.01|10
1732129600000|2024-11-20 19:06:40|21932.87|21852.87|21920.41|21840.41|21932.87|21852.87|21920.41|21840.41|10
1732129610000|2024-11-20 19:06:50|21921.04|21841.04|21917.52|21837.52|21921.78|21841.78|21917.33|21837.33|10
1732129620000|2024-11-20 19:07:00|21916.83|21836.83|21910.74|21830.74|21916.83|21836.83|21910.74|21830.74|10
1732129630000|2024-11-20 19:07:10|21909.7|21829.7|21906.98|21826.98|21909.7|21829.7|21906.98|21826.98|10
1732129640000|2024-11-20 19:07:20|21907.04|21827.04|21897.37|21817.37|21907.04|21827.04|21896.35|21816.35|10
1732129650000|2024-11-20 19:07:30|21897.13|21817.13|21897.76|21817.76|21897.76|21817.76|21894.99|21814.99|10
1732129660000|2024-11-20 19:07:40|21898.2|21818.2|21894.99|21814.99|21898.83|21818.83|21894.99|21814.99|10
1732129670000|2024-11-20 19:07:50|21894.86|21814.86|21888.95|21808.95|21894.86|21814.86|21888.95|21808.95|10
1732129680000|2024-11-20 19:08:00|21889.78|21809.78|21884.88|21804.88|21891.22|21811.22|21884.88|21804.88|10
1732129690000|2024-11-20 19:08:10|21884.5|21804.5|21880.56|21800.56|21884.5|21804.5|21880.56|21800.56|10
1732129700000|2024-11-20 19:08:20|21880.42|21800.42|21876.2|21796.2|21880.42|21800.42|21876.2|21796.2|9
1732129710000|2024-11-20 19:08:30|21874.66|21794.66|21866.95|21786.95|21875.23|21795.23|21866.95|21786.95|10
1732129720000|2024-11-20 19:08:40|21866.02|21786.02|21860.95|21780.95|21866.02|21786.02|21860.52|21780.52|9
1732129730000|2024-11-20 19:08:50|21860.98|21780.98|21861.49|21781.49|21861.64|21781.64|21858.78|21778.78|10
1732129740000|2024-11-20 19:09:00|21861.5|21781.5|21863.64|21783.64|21863.69|21783.69|21860.49|21780.49|10
1732129750000|2024-11-20 19:09:10|21863.61|21783.61|21866.28|21786.28|21866.37|21786.37|21862.94|21782.94|10
1732129760000|2024-11-20 19:09:20|21867.61|21787.61|21865.97|21785.97|21869.24|21789.24|21865.97|21785.97|10
1732129770000|2024-11-20 19:09:30|21865.81|21785.81|21865.41|21785.41|21865.81|21785.81|21864.51|21784.51|10
1732129780000|2024-11-20 19:09:40|21865.02|21785.02|21858.04|21778.04|21865.02|21785.02|21857.91|21777.91|10
1732129790000|2024-11-20 19:09:50|21857.63|21777.63|21846.48|21766.48|21857.63|21777.63|21846.48|21766.48|10
1732129800000|2024-11-20 19:10:00|21846.59|21766.59|21848.8|21768.8|21849.92|21769.92|21846.45|21766.45|10
1732129810000|2024-11-20 19:10:10|21848.98|21768.98|21846.51|21766.51|21850.42|21770.42|21845.74|21765.74|10
1732129820000|2024-11-20 19:10:20|21846.49|21766.49|21847.09|21767.09|21847.62|21767.62|21845.62|21765.62|10
1732129830000|2024-11-20 19:10:30|21847.3|21767.3|21852.22|21772.22|21852.22|21772.22|21847.3|21767.3|10
1732129840000|2024-11-20 19:10:40|21851.58|21771.58|21850.81|21770.81|21852.13|21772.13|21850.81|21770.81|10
1732129850000|2024-11-20 19:10:50|21850.15|21770.15|21851.68|21771.68|21851.68|21771.68|21850.15|21770.15|10
1732129860000|2024-11-20 19:11:00|21852|21772|21851.07|21771.07|21852|21772|21849.7|21769.7|10
1732129870000|2024-11-20 19:11:10|21850.23|21770.23|21844.57|21764.57|21850.48|21770.48|21844.07|21764.07|10
1732129880000|2024-11-20 19:11:20|21844.07|21764.07|21842.26|21762.26|21844.07|21764.07|21841.74|21761.74|10
1732129890000|2024-11-20 19:11:30|21842.47|21762.47|21842.33|21762.33|21842.75|21762.75|21841.87|21761.87|10
1732129900000|2024-11-20 19:11:40|21842.08|21762.08|21840.13|21760.13|21842.11|21762.11|21840.13|21760.13|10
1732129910000|2024-11-20 19:11:50|21838.14|21758.14|21840.01|21760.01|21840.06|21760.06|21838.1|21758.1|9
1732129920000|2024-11-20 19:12:00|21841.49|21761.49|21842.12|21762.12|21842.12|21762.12|21840.35|21760.35|10
1732129930000|2024-11-20 19:12:10|21842.1|21762.1|21849.82|21769.82|21849.82|21769.82|21839.4|21759.4|10
1732129940000|2024-11-20 19:12:20|21850.73|21770.73|21860.73|21780.73|21860.73|21780.73|21850.39|21770.39|10
1732129950000|2024-11-20 19:12:30|21860.27|21780.27|21852.53|21772.53|21862.88|21782.88|21852.33|21772.33|10
1732129960000|2024-11-20 19:12:40|21853.86|21773.86|21855.88|21775.88|21856.48|21776.48|21853.86|21773.86|10
1732129970000|2024-11-20 19:12:50|21854.94|21774.94|21854.16|21774.16|21854.94|21774.94|21853.62|21773.62|10
1732129980000|2024-11-20 19:13:00|21853.37|21773.37|21860.61|21780.61|21860.61|21780.61|21852.57|21772.57|10
1732129990000|2024-11-20 19:13:10|21860.19|21780.19|21867.13|21787.13|21867.13|21787.13|21859.03|21779.03|10
1732130000000|2024-11-20 19:13:20|21866.69|21786.69|21867.68|21787.68|21867.68|21787.68|21865.11|21785.11|10
1732130010000|2024-11-20 19:13:30|21868.1|21788.1|21872.24|21792.24|21872.24|21792.24|21867.46|21787.46|10
1732130020000|2024-11-20 19:13:40|21873.36|21793.36|21879.29|21799.29|21879.29|21799.29|21873.36|21793.36|10
1732130030000|2024-11-20 19:13:50|21879.37|21799.37|21881.58|21801.58|21881.58|21801.58|21878.73|21798.73|10
1732130040000|2024-11-20 19:14:00|21881.47|21801.47|21873.51|21793.51|21881.47|21801.47|21873.51|21793.51|10
1732130050000|2024-11-20 19:14:10|21872.29|21792.29|21863.1|21783.1|21872.29|21792.29|21863.1|21783.1|10
1732130060000|2024-11-20 19:14:20|21863.29|21783.29|21861.56|21781.56|21864|21784|21861.56|21781.56|9
1732130070000|2024-11-20 19:14:30|21860.27|21780.27|21858.76|21778.76|21860.27|21780.27|21857.22|21777.22|10
1732130080000|2024-11-20 19:14:40|21859.21|21779.21|21858.37|21778.37|21860.7|21780.7|21858.19|21778.19|10
1732130090000|2024-11-20 19:14:50|21858.88|21778.88|21859.49|21779.49|21859.64|21779.64|21857.5|21777.5|10
1732130100000|2024-11-20 19:15:00|21857.7|21777.7|21861.02|21781.02|21861.02|21781.02|21857.7|21777.7|9
1732130110000|2024-11-20 19:15:10|21859.98|21779.98|21855.28|21775.28|21860.01|21780.01|21855.28|21775.28|10
1732130120000|2024-11-20 19:15:20|21855.79|21775.79|21859.83|21779.83|21860.29|21780.29|21854.63|21774.63|10
1732130130000|2024-11-20 19:15:30|21859.49|21779.49|21855.81|21775.81|21861.88|21781.88|21854.51|21774.51|10
1732130140000|2024-11-20 19:15:40|21855.91|21775.91|21855.72|21775.72|21857.98|21777.98|21855.72|21775.72|10
1732130150000|2024-11-20 19:15:50|21855.05|21775.05|21854.9|21774.9|21856.59|21776.59|21852.16|21772.16|10
1732130160000|2024-11-20 19:16:00|21855.22|21775.22|21855.16|21775.16|21856.72|21776.72|21854.36|21774.36|10
1732130170000|2024-11-20 19:16:10|21854.65|21774.65|21854.65|21774.65|21857.09|21777.09|21852.93|21772.93|10
1732130180000|2024-11-20 19:16:20|21853.28|21773.28|21851.81|21771.81|21853.28|21773.28|21850.08|21770.08|10
1732130190000|2024-11-20 19:16:30|21853.02|21773.02|21850.63|21770.63|21854.27|21774.27|21850.44|21770.44|10
1732130200000|2024-11-20 19:16:40|21850.79|21770.79|21850.81|21770.81|21850.89|21770.89|21849.94|21769.94|10
1732130210000|2024-11-20 19:16:50|21851.44|21771.44|21850.11|21770.11|21854.5|21774.5|21850.11|21770.11|10
1732130220000|2024-11-20 19:17:00|21849.93|21769.93|21845.11|21765.11|21849.93|21769.93|21843.2|21763.2|10
1732130230000|2024-11-20 19:17:10|21843.84|21763.84|21843.04|21763.04|21844.44|21764.44|21842.6|21762.6|9
1732130240000|2024-11-20 19:17:20|21842.71|21762.71|21831.9|21751.9|21842.71|21762.71|21831.9|21751.9|10
1732130250000|2024-11-20 19:17:30|21830.01|21750.01|21827.84|21747.84|21830.65|21750.65|21827.84|21747.84|10
1732130260000|2024-11-20 19:17:40|21826.73|21746.73|21817.89|21737.89|21826.73|21746.73|21817.89|21737.89|10
1732130270000|2024-11-20 19:17:50|21819.6|21739.6|21819.97|21739.97|21820.67|21740.67|21816.44|21736.44|10
1732130280000|2024-11-20 19:18:00|21821.42|21741.42|21824.77|21744.77|21824.77|21744.77|21820.18|21740.18|10
1732130290000|2024-11-20 19:18:10|21822.91|21742.91|21827.58|21747.58|21828.01|21748.01|21822.21|21742.21|10
1732130300000|2024-11-20 19:18:20|21827.49|21747.49|21822.53|21742.53|21827.69|21747.69|21822.53|21742.53|10
1732130310000|2024-11-20 19:18:30|21821.71|21741.71|21818.9|21738.9|21821.71|21741.71|21818.33|21738.33|10
1732130320000|2024-11-20 19:18:40|21818.75|21738.75|21817.93|21737.93|21819.61|21739.61|21817.93|21737.93|10
1732130330000|2024-11-20 19:18:50|21817.75|21737.75|21817.42|21737.42|21817.77|21737.77|21817.15|21737.15|10
1732130340000|2024-11-20 19:19:00|21817.5|21737.5|21812.78|21732.78|21817.5|21737.5|21810.57|21730.57|10
1732130350000|2024-11-20 19:19:10|21812.04|21732.04|21811.05|21731.05|21812.18|21732.18|21811.05|21731.05|10
1732130360000|2024-11-20 19:19:20|21811.37|21731.37|21810.78|21730.78|21811.76|21731.76|21810.41|21730.41|10
1732130370000|2024-11-20 19:19:30|21809.53|21729.53|21812.97|21732.97|21812.97|21732.97|21809.53|21729.53|10
1732130380000|2024-11-20 19:19:40|21813.23|21733.23|21812.44|21732.44|21813.23|21733.23|21811.04|21731.04|9
1732130390000|2024-11-20 19:19:50|21811.64|21731.64|21803.96|21723.96|21811.64|21731.64|21803.96|21723.96|10
1732130400000|2024-11-20 19:20:00|21804.8|21724.8|21804.78|21724.78|21807.05|21727.05|21804.78|21724.78|10
1732130410000|2024-11-20 19:20:10|21804.25|21724.25|21799.19|21719.19|21804.25|21724.25|21799.19|21719.19|10
1732130420000|2024-11-20 19:20:20|21798.93|21718.93|21815.38|21735.38|21815.38|21735.38|21798.12|21718.12|10
1732130430000|2024-11-20 19:20:30|21817.05|21737.05|21821.6|21741.6|21821.6|21741.6|21816.22|21736.22|10
1732130440000|2024-11-20 19:20:40|21820.16|21740.16|21815.01|21735.01|21820.16|21740.16|21814.92|21734.92|10
1732130450000|2024-11-20 19:20:50|21814.93|21734.93|21807.94|21727.94|21814.93|21734.93|21807.94|21727.94|10
1732130460000|2024-11-20 19:21:00|21807.89|21727.89|21805.74|21725.74|21810|21730|21805.74|21725.74|10
1732130470000|2024-11-20 19:21:10|21805.89|21725.89|21804.88|21724.88|21807.13|21727.13|21804.72|21724.72|10
1732130480000|2024-11-20 19:21:20|21802.77|21722.77|21800.65|21720.65|21802.77|21722.77|21800.22|21720.22|9
1732130490000|2024-11-20 19:21:30|21800.42|21720.42|21795.97|21715.97|21800.42|21720.42|21795.05|21715.05|10
1732130500000|2024-11-20 19:21:40|21795.12|21715.12|21799.12|21719.12|21799.12|21719.12|21794.36|21714.36|9
1732130510000|2024-11-20 19:21:50|21799.63|21719.63|21800.84|21720.84|21804.51|21724.51|21799.63|21719.63|10
1732130520000|2024-11-20 19:22:00|21801.3|21721.3|21804.36|21724.36|21804.36|21724.36|21801.3|21721.3|10
1732130530000|2024-11-20 19:22:10|21804.44|21724.44|21796.54|21716.54|21804.44|21724.44|21796.54|21716.54|10
1732130540000|2024-11-20 19:22:20|21795.56|21715.56|21790.67|21710.67|21795.56|21715.56|21790.67|21710.67|10
1732130550000|2024-11-20 19:22:30|21790.12|21710.12|21784.92|21704.92|21790.12|21710.12|21784.92|21704.92|10
1732130560000|2024-11-20 19:22:40|21783.06|21703.06|21778.48|21698.48|21783.06|21703.06|21778.25|21698.25|10
1732130570000|2024-11-20 19:22:50|21777.69|21697.69|21779.07|21699.07|21779.07|21699.07|21776.48|21696.48|9
1732130580000|2024-11-20 19:23:00|21778.6|21698.6|21776.64|21696.64|21778.77|21698.77|21776.64|21696.64|10
1732130590000|2024-11-20 19:23:10|21776.58|21696.58|21772.23|21692.23|21776.58|21696.58|21772.23|21692.23|10
1732130600000|2024-11-20 19:23:20|21772.38|21692.38|21775.72|21695.72|21776.31|21696.31|21772.38|21692.38|10
1732130610000|2024-11-20 19:23:30|21774.66|21694.66|21773.89|21693.89|21775.27|21695.27|21773.89|21693.89|9
1732130620000|2024-11-20 19:23:40|21775.44|21695.44|21779.38|21699.38|21779.9|21699.9|21775.44|21695.44|10
1732130630000|2024-11-20 19:23:50|21779.87|21699.87|21779.72|21699.72|21779.88|21699.88|21779.03|21699.03|10
1732130640000|2024-11-20 19:24:00|21778.93|21698.93|21777.99|21697.99|21780.04|21700.04|21777.99|21697.99|10
1732130650000|2024-11-20 19:24:10|21777.53|21697.53|21776.21|21696.21|21777.53|21697.53|21776.21|21696.21|10
1732130660000|2024-11-20 19:24:20|21776.79|21696.79|21771.03|21691.03|21776.79|21696.79|21769.62|21689.62|10
1732130670000|2024-11-20 19:24:30|21770.35|21690.35|21767.25|21687.25|21770.35|21690.35|21766.83|21686.83|10
1732130680000|2024-11-20 19:24:40|21767.9|21687.9|21767.33|21687.33|21769.47|21689.47|21767.33|21687.33|10
1732130690000|2024-11-20 19:24:50|21768.08|21688.08|21768.02|21688.02|21769.21|21689.21|21768.02|21688.02|10
1732130700000|2024-11-20 19:25:00|21768.14|21688.14|21769|21689|21769.76|21689.76|21767.29|21687.29|10
1732130710000|2024-11-20 19:25:10|21768.98|21688.98|21772.74|21692.74|21772.78|21692.78|21768.06|21688.06|10
1732130720000|2024-11-20 19:25:20|21773.91|21693.91|21779.21|21699.21|21779.21|21699.21|21773.91|21693.91|10
1732130730000|2024-11-20 19:25:30|21780.84|21700.84|21785.8|21705.8|21786.18|21706.18|21780.49|21700.49|10
1732130740000|2024-11-20 19:25:40|21786.55|21706.55|21784.2|21704.2|21786.93|21706.93|21784.2|21704.2|10
1732130750000|2024-11-20 19:25:50|21784.16|21704.16|21780.69|21700.69|21785.12|21705.12|21780.69|21700.69|10
1732130760000|2024-11-20 19:26:00|21780.97|21700.97|21778.63|21698.63|21781.25|21701.25|21777.72|21697.72|10
1732130770000|2024-11-20 19:26:10|21778.12|21698.12|21780.02|21700.02|21780.25|21700.25|21778.12|21698.12|9
1732130780000|2024-11-20 19:26:20|21780.36|21700.36|21783.24|21703.24|21783.24|21703.24|21778.64|21698.64|10
1732130790000|2024-11-20 19:26:30|21786.15|21706.15|21793|21713|21793|21713|21786.15|21706.15|10
1732130800000|2024-11-20 19:26:40|21793.77|21713.77|21795.18|21715.18|21795.18|21715.18|21792.84|21712.84|10
1732130810000|2024-11-20 19:26:50|21794.66|21714.66|21796.21|21716.21|21796.21|21716.21|21794.66|21714.66|10
1732130820000|2024-11-20 19:27:00|21797.41|21717.41|21807.42|21727.42|21807.42|21727.42|21797.41|21717.41|10
1732130830000|2024-11-20 19:27:10|21806.92|21726.92|21805.51|21725.51|21808.49|21728.49|21805.2|21725.2|10
1732130840000|2024-11-20 19:27:20|21805.64|21725.64|21796.25|21716.25|21805.64|21725.64|21796.25|21716.25|10
1732130850000|2024-11-20 19:27:30|21796.89|21716.89|21800.48|21720.48|21801.75|21721.75|21796.89|21716.89|10
1732130860000|2024-11-20 19:27:40|21799.65|21719.65|21798.17|21718.17|21799.65|21719.65|21797.86|21717.86|10
1732130870000|2024-11-20 19:27:50|21797.81|21717.81|21800.95|21720.95|21801.01|21721.01|21797.81|21717.81|10
1732130880000|2024-11-20 19:28:00|21800.96|21720.96|21807.49|21727.49|21807.66|21727.66|21800.96|21720.96|10
1732130890000|2024-11-20 19:28:10|21807.71|21727.71|21809.78|21729.78|21810.05|21730.05|21807.71|21727.71|10
1732130900000|2024-11-20 19:28:20|21810.27|21730.27|21808.89|21728.89|21810.96|21730.96|21808.8|21728.8|10
1732130910000|2024-11-20 19:28:30|21809.26|21729.26|21807.21|21727.21|21809.26|21729.26|21807.21|21727.21|10
1732130920000|2024-11-20 19:28:40|21806.18|21726.18|21796.8|21716.8|21806.18|21726.18|21796.8|21716.8|10
1732130930000|2024-11-20 19:28:50|21799.49|21719.49|21798.93|21718.93|21800.07|21720.07|21797.19|21717.19|10
1732130940000|2024-11-20 19:29:00|21797.1|21717.1|21799.26|21719.26|21799.26|21719.26|21797.1|21717.1|10
1732130950000|2024-11-20 19:29:10|21799.42|21719.42|21799.43|21719.43|21800.54|21720.54|21799.14|21719.14|10
1732130960000|2024-11-20 19:29:20|21799.11|21719.11|21799.88|21719.88|21799.88|21719.88|21798.47|21718.47|10
1732130970000|2024-11-20 19:29:30|21800.12|21720.12|21803.13|21723.13|21803.13|21723.13|21799.87|21719.87|10
1732130980000|2024-11-20 19:29:40|21803.69|21723.69|21808.73|21728.73|21808.73|21728.73|21803.69|21723.69|10
1732130990000|2024-11-20 19:29:50|21809.17|21729.17|21814.93|21734.93|21814.93|21734.93|21809.17|21729.17|10
1732131000000|2024-11-20 19:30:00|21817.46|21737.46|21825.46|21745.46|21825.46|21745.46|21817.06|21737.06|10
1732131010000|2024-11-20 19:30:10|21824.8|21744.8|21825.96|21745.96|21826.63|21746.63|21823.77|21743.77|10
1732131020000|2024-11-20 19:30:20|21825.76|21745.76|21831.16|21751.16|21831.16|21751.16|21825.76|21745.76|10
1732131030000|2024-11-20 19:30:30|21832.5|21752.5|21838.34|21758.34|21838.75|21758.75|21832.45|21752.45|9
1732131040000|2024-11-20 19:30:40|21838.3|21758.3|21839.03|21759.03|21839.03|21759.03|21837.36|21757.36|10
1732131050000|2024-11-20 19:30:50|21839.94|21759.94|21842.98|21762.98|21843.11|21763.11|21838.51|21758.51|10
1732131060000|2024-11-20 19:31:00|21843.45|21763.45|21847.57|21767.57|21847.57|21767.57|21843.45|21763.45|10
1732131070000|2024-11-20 19:31:10|21847.78|21767.78|21849.28|21769.28|21850.05|21770.05|21847.78|21767.78|10
1732131080000|2024-11-20 19:31:20|21850.52|21770.52|21850.36|21770.36|21853.5|21773.5|21850.36|21770.36|10
1732131090000|2024-11-20 19:31:30|21851.43|21771.43|21852.76|21772.76|21854.04|21774.04|21851.43|21771.43|10
1732131100000|2024-11-20 19:31:40|21851.32|21771.32|21853.3|21773.3|21853.3|21773.3|21850.29|21770.29|10
1732131110000|2024-11-20 19:31:50|21853.33|21773.33|21856.38|21776.38|21856.49|21776.49|21853.33|21773.33|10
1732131120000|2024-11-20 19:32:00|21857.69|21777.69|21861.76|21781.76|21861.76|21781.76|21857.1|21777.1|10
1732131130000|2024-11-20 19:32:10|21862|21782|21865.72|21785.72|21865.72|21785.72|21861.87|21781.87|10
1732131140000|2024-11-20 19:32:20|21865.48|21785.48|21870.75|21790.75|21870.75|21790.75|21865.48|21785.48|10
1732131150000|2024-11-20 19:32:30|21871.37|21791.37|21873.53|21793.53|21873.58|21793.58|21871.37|21791.37|10
1732131160000|2024-11-20 19:32:40|21873.35|21793.35|21873.29|21793.29|21874.52|21794.52|21872.76|21792.76|10
1732131170000|2024-11-20 19:32:50|21870.64|21790.64|21868.16|21788.16|21870.64|21790.64|21867.06|21787.06|10
1732131180000|2024-11-20 19:33:00|21867.53|21787.53|21866.78|21786.78|21867.72|21787.72|21866.5|21786.5|10
1732131190000|2024-11-20 19:33:10|21867.38|21787.38|21861.64|21781.64|21867.38|21787.38|21861.16|21781.16|10
1732131200000|2024-11-20 19:33:20|21860.45|21780.45|21859.31|21779.31|21860.45|21780.45|21856.97|21776.97|10
1732131210000|2024-11-20 19:33:30|21861.43|21781.43|21871.93|21791.93|21872.76|21792.76|21861.43|21781.43|10
1732131220000|2024-11-20 19:33:40|21870.81|21790.81|21867.14|21787.14|21871.23|21791.23|21866.77|21786.77|10
1732131230000|2024-11-20 19:33:50|21867.76|21787.76|21867.76|21787.76|21868.39|21788.39|21867.44|21787.44|10
1732131240000|2024-11-20 19:34:00|21867.73|21787.73|21868.92|21788.92|21868.92|21788.92|21864.87|21784.87|10
1732131250000|2024-11-20 19:34:10|21869.09|21789.09|21875.97|21795.97|21875.97|21795.97|21868.77|21788.77|10
1732131260000|2024-11-20 19:34:20|21875.93|21795.93|21876.31|21796.31|21876.37|21796.37|21874.98|21794.98|10
1732131270000|2024-11-20 19:34:30|21876.34|21796.34|21882.06|21802.06|21882.06|21802.06|21875.61|21795.61|10
1732131280000|2024-11-20 19:34:40|21882.69|21802.69|21882.53|21802.53|21884.3|21804.3|21882.53|21802.53|10
1732131290000|2024-11-20 19:34:50|21882.68|21802.68|21887.72|21807.72|21887.72|21807.72|21882.68|21802.68|10
1732131300000|2024-11-20 19:35:00|21887.58|21807.58|21885.99|21805.99|21887.65|21807.65|21885.99|21805.99|10
1732131310000|2024-11-20 19:35:10|21885.39|21805.39|21883.14|21803.14|21886.15|21806.15|21883.14|21803.14|10
1732131320000|2024-11-20 19:35:20|21883.07|21803.07|21885.09|21805.09|21885.09|21805.09|21882.97|21802.97|10
1732131330000|2024-11-20 19:35:30|21885.21|21805.21|21890.17|21810.17|21890.17|21810.17|21885.21|21805.21|10
1732131340000|2024-11-20 19:35:40|21890.2|21810.2|21886.15|21806.15|21890.2|21810.2|21886.15|21806.15|10
1732131350000|2024-11-20 19:35:50|21886.5|21806.5|21887.46|21807.46|21888.19|21808.19|21886.5|21806.5|9
1732131360000|2024-11-20 19:36:00|21887.95|21807.95|21896.67|21816.67|21896.67|21816.67|21887.65|21807.65|10
1732131370000|2024-11-20 19:36:10|21897.05|21817.05|21901.32|21821.32|21901.79|21821.79|21897.05|21817.05|10
1732131380000|2024-11-20 19:36:20|21901.62|21821.62|21905.7|21825.7|21905.7|21825.7|21901.62|21821.62|10
1732131390000|2024-11-20 19:36:30|21905.53|21825.53|21904.78|21824.78|21906.59|21826.59|21904.78|21824.78|10
1732131400000|2024-11-20 19:36:40|21904.93|21824.93|21903.13|21823.13|21904.93|21824.93|21901.77|21821.77|10
1732131410000|2024-11-20 19:36:50|21902.96|21822.96|21899.92|21819.92|21902.96|21822.96|21899.92|21819.92|10
1732131420000|2024-11-20 19:37:00|21899.59|21819.59|21898.58|21818.58|21899.66|21819.66|21896.21|21816.21|10
1732131430000|2024-11-20 19:37:10|21898.33|21818.33|21902.59|21822.59|21902.59|21822.59|21898.33|21818.33|10
1732131440000|2024-11-20 19:37:20|21904.49|21824.49|21907.69|21827.69|21907.69|21827.69|21904.49|21824.49|10
1732131450000|2024-11-20 19:37:30|21908.07|21828.07|21909.83|21829.83|21910.05|21830.05|21907.67|21827.67|10
1732131460000|2024-11-20 19:37:40|21910.02|21830.02|21907.64|21827.64|21910.93|21830.93|21907.64|21827.64|10
1732131470000|2024-11-20 19:37:50|21908.17|21828.17|21907.42|21827.42|21909.24|21829.24|21906.9|21826.9|9
1732131480000|2024-11-20 19:38:00|21908.16|21828.16|21905.89|21825.89|21908.26|21828.26|21905.67|21825.67|10
1732131490000|2024-11-20 19:38:10|21906.34|21826.34|21910.86|21830.86|21910.94|21830.94|21906.34|21826.34|10
1732131500000|2024-11-20 19:38:20|21910.71|21830.71|21912.24|21832.24|21912.24|21832.24|21910.71|21830.71|10
1732131510000|2024-11-20 19:38:30|21912.78|21832.78|21913.68|21833.68|21915.3|21835.3|21912.78|21832.78|10
1732131520000|2024-11-20 19:38:40|21913.92|21833.92|21916.68|21836.68|21916.68|21836.68|21913.92|21833.92|10
1732131530000|2024-11-20 19:38:50|21917.16|21837.16|21916.89|21836.89|21917.16|21837.16|21914.14|21834.14|10
1732131540000|2024-11-20 19:39:00|21917.14|21837.14|21915.86|21835.86|21917.69|21837.69|21915.86|21835.86|10
1732131550000|2024-11-20 19:39:10|21915.87|21835.87|21915.28|21835.28|21916.12|21836.12|21915.04|21835.04|9
1732131560000|2024-11-20 19:39:20|21915.1|21835.1|21912.73|21832.73|21915.66|21835.66|21912.73|21832.73|10
1732131570000|2024-11-20 19:39:30|21912.9|21832.9|21912.92|21832.92|21913.48|21833.48|21912.38|21832.38|10
1732131580000|2024-11-20 19:39:40|21913.09|21833.09|21912.62|21832.62|21913.1|21833.1|21912.21|21832.21|9
1732131590000|2024-11-20 19:39:50|21912.73|21832.73|21906.1|21826.1|21913.58|21833.58|21906.01|21826.01|10
1732131600000|2024-11-20 19:40:00|21905.85|21825.85|21909.05|21829.05|21909.05|21829.05|21905.85|21825.85|10
1732131610000|2024-11-20 19:40:10|21909.66|21829.66|21911.91|21831.91|21912.17|21832.17|21909.5|21829.5|10
1732131620000|2024-11-20 19:40:20|21911.87|21831.87|21912.11|21832.11|21912.11|21832.11|21911.5|21831.5|10
1732131630000|2024-11-20 19:40:30|21912.72|21832.72|21916.58|21836.58|21916.58|21836.58|21912.72|21832.72|10
1732131640000|2024-11-20 19:40:40|21916.65|21836.65|21920.17|21840.17|21920.17|21840.17|21916.36|21836.36|10
1732131650000|2024-11-20 19:40:50|21922.74|21842.74|21953.17|21873.17|21953.17|21873.17|21922.74|21842.74|10
1732131660000|2024-11-20 19:41:00|21957.13|21877.13|21959.94|21879.94|21959.94|21879.94|21956.7|21876.7|10
1732131670000|2024-11-20 19:41:10|21959.5|21879.5|21953.79|21873.79|21959.5|21879.5|21953.79|21873.79|10
1732131680000|2024-11-20 19:41:20|21953.1|21873.1|21941.39|21861.39|21953.1|21873.1|21941.39|21861.39|9
1732131690000|2024-11-20 19:41:30|21940.74|21860.74|21936.84|21856.84|21940.74|21860.74|21936.84|21856.84|10
1732131700000|2024-11-20 19:41:40|21937.03|21857.03|21937.93|21857.93|21938.04|21858.04|21937.03|21857.03|10
1732131710000|2024-11-20 19:41:50|21938.16|21858.16|21937.92|21857.92|21938.8|21858.8|21937.84|21857.84|10
1732131720000|2024-11-20 19:42:00|21937.81|21857.81|21939.23|21859.23|21939.23|21859.23|21937.81|21857.81|10
1732131730000|2024-11-20 19:42:10|21939.45|21859.45|21943.98|21863.98|21943.98|21863.98|21939.45|21859.45|10
1732131740000|2024-11-20 19:42:20|21944.33|21864.33|21948.33|21868.33|21948.33|21868.33|21944.33|21864.33|10
1732131750000|2024-11-20 19:42:30|21948.49|21868.49|21948.93|21868.93|21948.96|21868.96|21947.7|21867.7|9
1732131760000|2024-11-20 19:42:40|21949.31|21869.31|21951.93|21871.93|21951.93|21871.93|21949.26|21869.26|10
1732131770000|2024-11-20 19:42:50|21953.75|21873.75|21956.85|21876.85|21956.85|21876.85|21953.75|21873.75|10
1732131780000|2024-11-20 19:43:00|21956.29|21876.29|21958.18|21878.18|21959|21879|21955.98|21875.98|10
1732131790000|2024-11-20 19:43:10|21957.65|21877.65|21957.9|21877.9|21958.3|21878.3|21957.18|21877.18|10
1732131800000|2024-11-20 19:43:20|21958.07|21878.07|21958.6|21878.6|21959.73|21879.73|21958.07|21878.07|9
1732131810000|2024-11-20 19:43:30|21959.32|21879.32|21954.76|21874.76|21959.94|21879.94|21954.76|21874.76|10
1732131820000|2024-11-20 19:43:40|21954.78|21874.78|21954.12|21874.12|21956.29|21876.29|21953.81|21873.81|10
1732131830000|2024-11-20 19:43:50|21953.75|21873.75|21953.31|21873.31|21953.9|21873.9|21953.31|21873.31|9
1732131840000|2024-11-20 19:44:00|21952.78|21872.78|21953.09|21873.09|21953.14|21873.14|21952.44|21872.44|10
1732131850000|2024-11-20 19:44:10|21953.44|21873.44|21955.47|21875.47|21956.32|21876.32|21953.44|21873.44|10
1732131860000|2024-11-20 19:44:20|21955.62|21875.62|21955.31|21875.31|21955.62|21875.62|21955.02|21875.02|10
1732131870000|2024-11-20 19:44:30|21954.6|21874.6|21955.4|21875.4|21955.4|21875.4|21954.17|21874.17|9
1732131880000|2024-11-20 19:44:40|21956.3|21876.3|21959.77|21879.77|21959.77|21879.77|21956|21876|9
1732131890000|2024-11-20 19:44:50|21959.61|21879.61|21966.26|21886.26|21966.26|21886.26|21959.11|21879.11|10
1732131900000|2024-11-20 19:45:00|21967.85|21887.85|21973.03|21893.03|21973.03|21893.03|21967.85|21887.85|10
1732131910000|2024-11-20 19:45:10|21973.29|21893.29|21967.47|21887.47|21975.09|21895.09|21967.47|21887.47|10
1732131920000|2024-11-20 19:45:20|21965.9|21885.9|21961.17|21881.17|21965.9|21885.9|21961.17|21881.17|10
1732131930000|2024-11-20 19:45:30|21960.1|21880.1|21961.1|21881.1|21961.33|21881.33|21960.1|21880.1|10
1732131940000|2024-11-20 19:45:40|21961.02|21881.02|21961.94|21881.94|21963.85|21883.85|21961.02|21881.02|10
1732131950000|2024-11-20 19:45:50|21961.9|21881.9|21965.51|21885.51|21965.51|21885.51|21961.9|21881.9|10
1732131960000|2024-11-20 19:46:00|21966.26|21886.26|21967.12|21887.12|21968.9|21888.9|21966.19|21886.19|10
1732131970000|2024-11-20 19:46:10|21966.89|21886.89|21965.14|21885.14|21966.89|21886.89|21965.14|21885.14|10
1732131980000|2024-11-20 19:46:20|21965.07|21885.07|21969.2|21889.2|21969.2|21889.2|21965.07|21885.07|10
1732131990000|2024-11-20 19:46:30|21969.59|21889.59|21970.77|21890.77|21971.82|21891.82|21969.59|21889.59|10
1732132000000|2024-11-20 19:46:40|21970.31|21890.31|21970.29|21890.29|21971.5|21891.5|21970.29|21890.29|10
1732132010000|2024-11-20 19:46:50|21970.04|21890.04|21968.83|21888.83|21970.36|21890.36|21968.83|21888.83|10
1732132020000|2024-11-20 19:47:00|21968.82|21888.82|21967.76|21887.76|21969.41|21889.41|21967.76|21887.76|10
1732132030000|2024-11-20 19:47:10|21968.05|21888.05|21969.25|21889.25|21969.25|21889.25|21966.58|21886.58|10
1732132040000|2024-11-20 19:47:20|21969.75|21889.75|21968.03|21888.03|21969.75|21889.75|21968.03|21888.03|10
1732132050000|2024-11-20 19:47:30|21967.76|21887.76|21972.28|21892.28|21972.89|21892.89|21967.76|21887.76|10
1732132060000|2024-11-20 19:47:40|21972.11|21892.11|21977.49|21897.49|21977.49|21897.49|21972.11|21892.11|10
1732132070000|2024-11-20 19:47:50|21977.74|21897.74|21982.85|21902.85|21982.85|21902.85|21977.34|21897.34|10
1732132080000|2024-11-20 19:48:00|21985.87|21905.87|21991.97|21911.97|21992|21912|21985.87|21905.87|10
1732132090000|2024-11-20 19:48:10|21991.95|21911.95|21995.71|21915.71|21996.18|21916.18|21991.95|21911.95|10
1732132100000|2024-11-20 19:48:20|21995.2|21915.2|21994.67|21914.67|21995.2|21915.2|21993.49|21913.49|10
1732132110000|2024-11-20 19:48:30|21993.47|21913.47|21990.9|21910.9|21993.93|21913.93|21990.9|21910.9|10
1732132120000|2024-11-20 19:48:40|21990.16|21910.16|21989.28|21909.28|21992.66|21912.66|21989.28|21909.28|10
1732132130000|2024-11-20 19:48:50|21989.26|21909.26|21987.75|21907.75|21989.51|21909.51|21986.91|21906.91|10
1732132140000|2024-11-20 19:49:00|21986.72|21906.72|21987.57|21907.57|21990.46|21910.46|21986.72|21906.72|10
1732132150000|2024-11-20 19:49:10|21987.55|21907.55|21990.95|21910.95|21990.95|21910.95|21987.19|21907.19|10
1732132160000|2024-11-20 19:49:20|21990.71|21910.71|21990.81|21910.81|21991.11|21911.11|21990.71|21910.71|10
1732132170000|2024-11-20 19:49:30|21990.84|21910.84|21991.15|21911.15|21992.63|21912.63|21990.84|21910.84|10
1732132180000|2024-11-20 19:49:40|21991.48|21911.48|21994.78|21914.78|21994.78|21914.78|21991.48|21911.48|10
1732132190000|2024-11-20 19:49:50|21995.6|21915.6|21996.25|21916.25|21996.25|21916.25|21995.32|21915.32|10
1732132200000|2024-11-20 19:50:00|21995.43|21915.43|21995.23|21915.23|21997.38|21917.38|21993.67|21913.67|10
1732132210000|2024-11-20 19:50:10|21994.91|21914.91|21984.48|21904.48|21995.79|21915.79|21984.48|21904.48|10
1732132220000|2024-11-20 19:50:20|21981.78|21901.78|21977.53|21897.53|21983.08|21903.08|21977.53|21897.53|10
1732132230000|2024-11-20 19:50:30|21975.57|21895.57|21971.9|21891.9|21975.64|21895.64|21971.9|21891.9|10
1732132240000|2024-11-20 19:50:40|21972.52|21892.52|21961.53|21881.53|21972.52|21892.52|21960.52|21880.52|10
1732132250000|2024-11-20 19:50:50|21961.76|21881.76|21960.92|21880.92|21961.76|21881.76|21959.91|21879.91|9
1732132260000|2024-11-20 19:51:00|21960.76|21880.76|21962.06|21882.06|21963.04|21883.04|21959.81|21879.81|10
1732132270000|2024-11-20 19:51:10|21962.53|21882.53|21960.49|21880.49|21962.96|21882.96|21960.12|21880.12|10
1732132280000|2024-11-20 19:51:20|21960.24|21880.24|21961.67|21881.67|21961.67|21881.67|21959.93|21879.93|10
1732132290000|2024-11-20 19:51:30|21961.3|21881.3|21958.47|21878.47|21961.48|21881.48|21958.09|21878.09|10
1732132300000|2024-11-20 19:51:40|21957.92|21877.92|21960.83|21880.83|21960.83|21880.83|21957.82|21877.82|10
1732132310000|2024-11-20 19:51:50|21960.72|21880.72|21960.99|21880.99|21961.93|21881.93|21959.83|21879.83|10
1732132320000|2024-11-20 19:52:00|21960.77|21880.77|21958.52|21878.52|21961.4|21881.4|21957.99|21877.99|10
1732132330000|2024-11-20 19:52:10|21958.15|21878.15|21956.65|21876.65|21958.15|21878.15|21955.01|21875.01|10
1732132340000|2024-11-20 19:52:20|21956.46|21876.46|21956.17|21876.17|21956.46|21876.46|21954.49|21874.49|10
1732132350000|2024-11-20 19:52:30|21956.89|21876.89|21961.26|21881.26|21961.26|21881.26|21956.89|21876.89|10
1732132360000|2024-11-20 19:52:40|21961.94|21881.94|21962.4|21882.4|21962.86|21882.86|21961.94|21881.94|9
1732132370000|2024-11-20 19:52:50|21961.93|21881.93|21963.86|21883.86|21963.94|21883.94|21961.93|21881.93|10
1732132380000|2024-11-20 19:53:00|21963.47|21883.47|21966.91|21886.91|21966.91|21886.91|21963.47|21883.47|9
1732132390000|2024-11-20 19:53:10|21966.66|21886.66|21965.38|21885.38|21966.66|21886.66|21964.37|21884.37|10
1732132400000|2024-11-20 19:53:20|21964.79|21884.79|21963.45|21883.45|21964.8|21884.8|21962.89|21882.89|10
1732132410000|2024-11-20 19:53:30|21963.18|21883.18|21960.91|21880.91|21963.43|21883.43|21960.88|21880.88|9
1732132420000|2024-11-20 19:53:40|21961.57|21881.57|21962.98|21882.98|21962.98|21882.98|21961.43|21881.43|10
1732132430000|2024-11-20 19:53:50|21963.77|21883.77|21964.17|21884.17|21965.04|21885.04|21962.57|21882.57|10
1732132440000|2024-11-20 19:54:00|21965.72|21885.72|21966.18|21886.18|21966.58|21886.58|21964.89|21884.89|10
1732132450000|2024-11-20 19:54:10|21966.01|21886.01|21967.04|21887.04|21967.42|21887.42|21964.68|21884.68|10
1732132460000|2024-11-20 19:54:20|21974.41|21894.41|21976.47|21896.47|21976.82|21896.82|21974.41|21894.41|10
1732132470000|2024-11-20 19:54:30|21976.43|21896.43|21980.87|21900.87|21980.87|21900.87|21976.43|21896.43|10
1732132480000|2024-11-20 19:54:40|21980.63|21900.63|21981.6|21901.6|21983.55|21903.55|21980.63|21900.63|10
1732132490000|2024-11-20 19:54:50|21982.18|21902.18|21981.2|21901.2|21982.37|21902.37|21981.11|21901.11|9
1732132500000|2024-11-20 19:55:00|21981.65|21901.65|21982.43|21902.43|21982.77|21902.77|21980.11|21900.11|10
1732132510000|2024-11-20 19:55:10|21980.97|21900.97|21978.75|21898.75|21981.15|21901.15|21978.75|21898.75|10
1732132520000|2024-11-20 19:55:20|21978.5|21898.5|21976.95|21896.95|21978.5|21898.5|21976.7|21896.7|10
1732132530000|2024-11-20 19:55:30|21977.23|21897.23|21973.23|21893.23|21977.38|21897.38|21972.05|21892.05|10
1732132540000|2024-11-20 19:55:40|21973.06|21893.06|21972.94|21892.94|21973.08|21893.08|21971.11|21891.11|10
1732132550000|2024-11-20 19:55:50|21972.59|21892.59|21975.18|21895.18|21975.18|21895.18|21972.59|21892.59|10
1732132560000|2024-11-20 19:56:00|21975.8|21895.8|21974.8|21894.8|21976.87|21896.87|21973.64|21893.64|10
1732132570000|2024-11-20 19:56:10|21974.44|21894.44|21969.99|21889.99|21974.44|21894.44|21969.34|21889.34|10
1732132580000|2024-11-20 19:56:20|21969.3|21889.3|21965.61|21885.61|21969.3|21889.3|21965.46|21885.46|10
1732132590000|2024-11-20 19:56:30|21966.24|21886.24|21967|21887|21967|21887|21966.06|21886.06|10
1732132600000|2024-11-20 19:56:40|21967.38|21887.38|21968.94|21888.94|21968.94|21888.94|21967.37|21887.37|10
1732132610000|2024-11-20 19:56:50|21969.02|21889.02|21966.19|21886.19|21969.11|21889.11|21966.12|21886.12|10
1732132620000|2024-11-20 19:57:00|21965.8|21885.8|21965.62|21885.62|21966.27|21886.27|21965.62|21885.62|10
1732132630000|2024-11-20 19:57:10|21965.19|21885.19|21967.48|21887.48|21967.92|21887.92|21965.19|21885.19|10
1732132640000|2024-11-20 19:57:20|21967.28|21887.28|21966.72|21886.72|21968.41|21888.41|21966.48|21886.48|10
1732132650000|2024-11-20 19:57:30|21967.18|21887.18|21970.35|21890.35|21970.35|21890.35|21967.18|21887.18|10
1732132660000|2024-11-20 19:57:40|21970.58|21890.58|21976.85|21896.85|21976.85|21896.85|21970.58|21890.58|10
1732132670000|2024-11-20 19:57:50|21976.36|21896.36|21977.31|21897.31|21977.35|21897.35|21975.67|21895.67|10
1732132680000|2024-11-20 19:58:00|21976.91|21896.91|21979.14|21899.14|21979.14|21899.14|21976.72|21896.72|10
1732132690000|2024-11-20 19:58:10|21979.06|21899.06|21977.74|21897.74|21979.06|21899.06|21977.03|21897.03|10
1732132700000|2024-11-20 19:58:20|21979.03|21899.03|21972.6|21892.6|21979.33|21899.33|21972.27|21892.27|9
1732132710000|2024-11-20 19:58:30|21972.53|21892.53|21970.53|21890.53|21972.53|21892.53|21970.26|21890.26|10
1732132720000|2024-11-20 19:58:40|21970.55|21890.55|21971.69|21891.69|21971.69|21891.69|21970.31|21890.31|10
1732132730000|2024-11-20 19:58:50|21971.9|21891.9|21973.97|21893.97|21973.97|21893.97|21971.7|21891.7|10
1732132740000|2024-11-20 19:59:00|21973.84|21893.84|21972.07|21892.07|21973.84|21893.84|21972.06|21892.06|10
1732132750000|2024-11-20 19:59:10|21971.91|21891.91|21970|21890|21971.91|21891.91|21969.11|21889.11|10
1732132760000|2024-11-20 19:59:20|21970.09|21890.09|21970.94|21890.94|21970.94|21890.94|21969.85|21889.85|10
1732132770000|2024-11-20 19:59:30|21970.92|21890.92|21971.61|21891.61|21971.71|21891.71|21969.8|21889.8|10
1732132780000|2024-11-20 19:59:40|21971.81|21891.81|21973.14|21893.14|21973.19|21893.19|21971.81|21891.81|9
1732132790000|2024-11-20 19:59:50|21973.42|21893.42|21972.92|21892.92|21973.8|21893.8|21972.92|21892.92|10
1732132800000|2024-11-20 20:00:00|21972.62|21892.62|21970.88|21890.88|21973.43|21893.43|21970.88|21890.88|10
1732132810000|2024-11-20 20:00:10|21969.3|21889.3|21966.57|21886.57|21969.3|21889.3|21966.57|21886.57|9
1732132820000|2024-11-20 20:00:20|21966.51|21886.51|21962.62|21882.62|21966.51|21886.51|21961.34|21881.34|10
1732132830000|2024-11-20 20:00:30|21962.25|21882.25|21958.68|21878.68|21963.19|21883.19|21958.68|21878.68|10
1732132840000|2024-11-20 20:00:40|21957.28|21877.28|21951.74|21871.74|21957.28|21877.28|21951.74|21871.74|10
1732132850000|2024-11-20 20:00:50|21950.21|21870.21|21946.34|21866.34|21950.24|21870.24|21945.58|21865.58|10
1732132860000|2024-11-20 20:01:00|21945.59|21865.59|21941.43|21861.43|21945.78|21865.78|21940.57|21860.57|10
1732132870000|2024-11-20 20:01:10|21941.39|21861.39|21946.27|21866.27|21946.27|21866.27|21941.28|21861.28|10
1732132880000|2024-11-20 20:01:20|21946.8|21866.8|21953.52|21873.52|21953.52|21873.52|21946.8|21866.8|10
1732132890000|2024-11-20 20:01:30|21954.11|21874.11|21956.09|21876.09|21956.31|21876.31|21954.11|21874.11|10
1732132900000|2024-11-20 20:01:40|21955.26|21875.26|21959.63|21879.63|21960.19|21880.19|21955.2|21875.2|10
1732132910000|2024-11-20 20:01:50|21959.62|21879.62|21956.96|21876.96|21959.76|21879.76|21956.62|21876.62|10
1732132920000|2024-11-20 20:02:00|21956.39|21876.39|21953.36|21873.36|21956.43|21876.43|21951.74|21871.74|10
1732132930000|2024-11-20 20:02:10|21954.62|21874.62|21951.12|21871.12|21954.62|21874.62|21951.12|21871.12|10
1732132940000|2024-11-20 20:02:20|21950.89|21870.89|21948.33|21868.33|21954.67|21874.67|21948.33|21868.33|10
1732132950000|2024-11-20 20:02:30|21945.6|21865.6|21939.96|21859.96|21945.6|21865.6|21939.74|21859.74|10
1732132960000|2024-11-20 20:02:40|21939.44|21859.44|21936.91|21856.91|21939.44|21859.44|21936.91|21856.91|10
1732132970000|2024-11-20 20:02:50|21936.27|21856.27|21936.19|21856.19|21937.59|21857.59|21935.76|21855.76|10
1732132980000|2024-11-20 20:03:00|21936.72|21856.72|21933.77|21853.77|21937.21|21857.21|21933.61|21853.61|9
1732132990000|2024-11-20 20:03:10|21933.15|21853.15|21931.07|21851.07|21933.89|21853.89|21931.07|21851.07|10
1732133000000|2024-11-20 20:03:20|21929.46|21849.46|21930.65|21850.65|21931.91|21851.91|21928.48|21848.48|10
1732133010000|2024-11-20 20:03:30|21930.71|21850.71|21929.6|21849.6|21930.71|21850.71|21929.45|21849.45|10
1732133020000|2024-11-20 20:03:40|21929.5|21849.5|21931.1|21851.1|21931.2|21851.2|21929.5|21849.5|10
1732133030000|2024-11-20 20:03:50|21931.08|21851.08|21935.01|21855.01|21935.01|21855.01|21931.08|21851.08|10
1732133040000|2024-11-20 20:04:00|21936.68|21856.68|21934.86|21854.86|21936.91|21856.91|21934.86|21854.86|10
1732133050000|2024-11-20 20:04:10|21934.54|21854.54|21933|21853|21934.79|21854.79|21932.34|21852.34|10
1732133060000|2024-11-20 20:04:20|21933.56|21853.56|21931.85|21851.85|21934.74|21854.74|21931.57|21851.57|9
1732133070000|2024-11-20 20:04:30|21931.28|21851.28|21933.57|21853.57|21933.65|21853.65|21930.75|21850.75|10
1732133080000|2024-11-20 20:04:40|21934.44|21854.44|21933.83|21853.83|21935.54|21855.54|21932.77|21852.77|10
1732133090000|2024-11-20 20:04:50|21933.79|21853.79|21935.77|21855.77|21935.77|21855.77|21933.71|21853.71|10
1732133100000|2024-11-20 20:05:00|21935.61|21855.61|21937.59|21857.59|21937.79|21857.79|21934.96|21854.96|10
1732133110000|2024-11-20 20:05:10|21937.32|21857.32|21940.73|21860.73|21940.73|21860.73|21937.17|21857.17|10
1732133120000|2024-11-20 20:05:20|21941.31|21861.31|21944.34|21864.34|21944.85|21864.85|21941.31|21861.31|10
1732133130000|2024-11-20 20:05:30|21943.68|21863.68|21950.29|21870.29|21950.29|21870.29|21943.68|21863.68|10
1732133140000|2024-11-20 20:05:40|21949.6|21869.6|21949.53|21869.53|21950.07|21870.07|21947.84|21867.84|10
1732133150000|2024-11-20 20:05:50|21948.79|21868.79|21946.27|21866.27|21948.79|21868.79|21946.27|21866.27|10
1732133160000|2024-11-20 20:06:00|21946.73|21866.73|21942.85|21862.85|21947.08|21867.08|21942.85|21862.85|10
1732133170000|2024-11-20 20:06:10|21943.17|21863.17|21933.34|21853.34|21943.63|21863.63|21931.99|21851.99|10
1732133180000|2024-11-20 20:06:20|21932.46|21852.46|21948.17|21868.17|21949.72|21869.72|21932.46|21852.46|10
1732133190000|2024-11-20 20:06:30|21948.29|21868.29|21945.03|21865.03|21948.61|21868.61|21945.03|21865.03|10
1732133200000|2024-11-20 20:06:40|21944.67|21864.67|21922.52|21842.52|21944.67|21864.67|21922.52|21842.52|10
1732133210000|2024-11-20 20:06:50|21921.02|21841.02|21917.28|21837.28|21921.02|21841.02|21916.09|21836.09|10
1732133220000|2024-11-20 20:07:00|21917.06|21837.06|21920.33|21840.33|21920.33|21840.33|21915.94|21835.94|10
1732133230000|2024-11-20 20:07:10|21922.4|21842.4|21926.04|21846.04|21926.04|21846.04|21922.4|21842.4|10
1732133240000|2024-11-20 20:07:20|21926.38|21846.38|21933.32|21853.32|21933.32|21853.32|21926.38|21846.38|10
1732133250000|2024-11-20 20:07:30|21933.95|21853.95|21930.81|21850.81|21934.28|21854.28|21930.12|21850.12|10
1732133260000|2024-11-20 20:07:40|21930.62|21850.62|21927.42|21847.42|21930.72|21850.72|21927.42|21847.42|10
1732133270000|2024-11-20 20:07:50|21927.39|21847.39|21925.36|21845.36|21928.58|21848.58|21924.97|21844.97|10
1732133280000|2024-11-20 20:08:00|21925.21|21845.21|21921.65|21841.65|21927|21847|21921.65|21841.65|10
1732133290000|2024-11-20 20:08:10|21921.66|21841.66|21924.95|21844.95|21925.08|21845.08|21921.66|21841.66|10
1732133300000|2024-11-20 20:08:20|21923.58|21843.58|21924.73|21844.73|21924.77|21844.77|21921.09|21841.09|10
1732133310000|2024-11-20 20:08:30|21924.09|21844.09|21921.62|21841.62|21924.09|21844.09|21921.62|21841.62|10
1732133320000|2024-11-20 20:08:40|21921.34|21841.34|21922.41|21842.41|21922.51|21842.51|21920.94|21840.94|9
1732133330000|2024-11-20 20:08:50|21922.71|21842.71|21921.92|21841.92|21922.84|21842.84|21921.44|21841.44|10
1732133340000|2024-11-20 20:09:00|21921.9|21841.9|21923.45|21843.45|21923.94|21843.94|21920.9|21840.9|10
1732133350000|2024-11-20 20:09:10|21923.94|21843.94|21938.21|21858.21|21938.7|21858.7|21922.01|21842.01|10
1732133360000|2024-11-20 20:09:20|21938.33|21858.33|21946.74|21866.74|21948.24|21868.24|21938.33|21858.33|10
1732133370000|2024-11-20 20:09:30|21946.31|21866.31|21944.64|21864.64|21946.31|21866.31|21944.55|21864.55|10
1732133380000|2024-11-20 20:09:40|21943.61|21863.61|21942.92|21862.92|21943.61|21863.61|21941.08|21861.08|10
1732133390000|2024-11-20 20:09:50|21943.56|21863.56|21941.26|21861.26|21944.09|21864.09|21941.26|21861.26|9
1732133400000|2024-11-20 20:10:00|21943.03|21863.03|21945.79|21865.79|21945.79|21865.79|21943.03|21863.03|10
1732133410000|2024-11-20 20:10:10|21946.9|21866.9|21952.3|21872.3|21952.3|21872.3|21946.9|21866.9|10
1732133420000|2024-11-20 20:10:20|21952|21872|21958.53|21878.53|21958.53|21878.53|21952|21872|10
1732133430000|2024-11-20 20:10:30|21959.03|21879.03|21961.68|21881.68|21961.68|21881.68|21959.03|21879.03|10
1732133440000|2024-11-20 20:10:40|21962.54|21882.54|21967.25|21887.25|21967.25|21887.25|21962.19|21882.19|10
1732133450000|2024-11-20 20:10:50|21967.73|21887.73|21967.37|21887.37|21967.89|21887.89|21966.4|21886.4|10
1732133460000|2024-11-20 20:11:00|21967.68|21887.68|21968.77|21888.77|21968.77|21888.77|21966.75|21886.75|9
1732133470000|2024-11-20 20:11:10|21969|21889|21980.83|21900.83|21980.83|21900.83|21969|21889|10
1732133480000|2024-11-20 20:11:20|21982.01|21902.01|21981.94|21901.94|21982.94|21902.94|21981.29|21901.29|10
1732133490000|2024-11-20 20:11:30|21981.95|21901.95|21982.71|21902.71|21982.71|21902.71|21980.58|21900.58|10
1732133500000|2024-11-20 20:11:40|21983.53|21903.53|21981.67|21901.67|21984.92|21904.92|21981.67|21901.67|10
1732133510000|2024-11-20 20:11:50|21981.49|21901.49|21978.71|21898.71|21981.49|21901.49|21978.71|21898.71|10
1732133520000|2024-11-20 20:12:00|21978.02|21898.02|21982.55|21902.55|21982.88|21902.88|21978.02|21898.02|10
1732133530000|2024-11-20 20:12:10|21981.52|21901.52|21976.3|21896.3|21981.93|21901.93|21976.3|21896.3|10
1732133540000|2024-11-20 20:12:20|21974.98|21894.98|21975.88|21895.88|21975.88|21895.88|21973.94|21893.94|10
1732133550000|2024-11-20 20:12:30|21976.61|21896.61|21978.75|21898.75|21978.75|21898.75|21976.34|21896.34|10
1732133560000|2024-11-20 20:12:40|21980.04|21900.04|21981.95|21901.95|21982.27|21902.27|21980.04|21900.04|10
1732133570000|2024-11-20 20:12:50|21981.67|21901.67|21980.21|21900.21|21981.67|21901.67|21980.04|21900.04|10
1732133580000|2024-11-20 20:13:00|21980.36|21900.36|21975.11|21895.11|21980.36|21900.36|21975.11|21895.11|10
1732133590000|2024-11-20 20:13:10|21974.98|21894.98|21972.01|21892.01|21974.98|21894.98|21971.62|21891.62|10
1732133600000|2024-11-20 20:13:20|21972.32|21892.32|21969.2|21889.2|21972.39|21892.39|21967.98|21887.98|10
1732133610000|2024-11-20 20:13:30|21957.64|21877.64|21954.59|21874.59|21957.75|21877.75|21954.59|21874.59|10
1732133620000|2024-11-20 20:13:40|21954.62|21874.62|21957.87|21877.87|21958.16|21878.16|21954.62|21874.62|10
1732133630000|2024-11-20 20:13:50|21956.71|21876.71|21958.25|21878.25|21958.66|21878.66|21956.71|21876.71|10
1732133640000|2024-11-20 20:14:00|21958.49|21878.49|21957.43|21877.43|21958.77|21878.77|21956.85|21876.85|10
1732133650000|2024-11-20 20:14:10|21957.49|21877.49|21956.92|21876.92|21957.49|21877.49|21956.38|21876.38|9
1732133660000|2024-11-20 20:14:20|21957.14|21877.14|21960.51|21880.51|21961.9|21881.9|21957.14|21877.14|10
1732133670000|2024-11-20 20:14:30|21962.58|21882.58|21965.81|21885.81|21965.91|21885.91|21962.58|21882.58|9
1732133680000|2024-11-20 20:14:40|21966.03|21886.03|21968.69|21888.69|21970.06|21890.06|21966.03|21886.03|9
1732133690000|2024-11-20 20:14:50|21968.84|21888.84|21970.34|21890.34|21971.85|21891.85|21968.34|21888.34|10
1732133700000|2024-11-20 20:15:00|21970.82|21890.82|21967.57|21887.57|21970.82|21890.82|21965.05|21885.05|10
1732133710000|2024-11-20 20:15:10|21967.47|21887.47|21969.66|21889.66|21970.28|21890.28|21967.47|21887.47|9
1732133720000|2024-11-20 20:15:20|21970.47|21890.47|21973.34|21893.34|21973.88|21893.88|21970.47|21890.47|10
1732133730000|2024-11-20 20:15:30|21973.61|21893.61|21979.94|21899.94|21980.54|21900.54|21973.61|21893.61|10
1732133740000|2024-11-20 20:15:40|21980.29|21900.29|21980.56|21900.56|21981.97|21901.97|21980.17|21900.17|10
1732133750000|2024-11-20 20:15:50|21980.72|21900.72|21978.62|21898.62|21981.19|21901.19|21978.62|21898.62|10
1732133760000|2024-11-20 20:16:00|21977.81|21897.81|21971.26|21891.26|21977.88|21897.88|21971.26|21891.26|10
1732133770000|2024-11-20 20:16:10|21970.34|21890.34|21970.51|21890.51|21972.59|21892.59|21969.9|21889.9|10
1732133780000|2024-11-20 20:16:20|21972.5|21892.5|21973.33|21893.33|21973.8|21893.8|21972.5|21892.5|10
1732133790000|2024-11-20 20:16:30|21973.5|21893.5|21977.18|21897.18|21979.21|21899.21|21973.5|21893.5|10
1732133800000|2024-11-20 20:16:40|21976.97|21896.97|21981.79|21901.79|21981.89|21901.89|21976.84|21896.84|9
1732133810000|2024-11-20 20:16:50|21982.64|21902.64|21983.82|21903.82|21984.41|21904.41|21982.64|21902.64|10
1732133820000|2024-11-20 20:17:00|21982.57|21902.57|21985.91|21905.91|21985.91|21905.91|21979.88|21899.88|10
1732133830000|2024-11-20 20:17:10|21987.14|21907.14|22000.05|21920.05|22000.05|21920.05|21987.14|21907.14|10
1732133840000|2024-11-20 20:17:20|22000.42|21920.42|22005.83|21925.83|22005.83|21925.83|22000.42|21920.42|10
1732133850000|2024-11-20 20:17:30|22006.53|21926.53|22007.05|21927.05|22007.05|21927.05|22005.8|21925.8|9
1732133860000|2024-11-20 20:17:40|22007.52|21927.52|22007.47|21927.47|22008.47|21928.47|22006.54|21926.54|10
1732133870000|2024-11-20 20:17:50|22008.34|21928.34|22009.48|21929.48|22010.23|21930.23|22008.34|21928.34|9
1732133880000|2024-11-20 20:18:00|22010.14|21930.14|22008.19|21928.19|22010.81|21930.81|22008.19|21928.19|10
1732133890000|2024-11-20 20:18:10|22008.29|21928.29|22010.88|21930.88|22012.92|21932.92|22008.16|21928.16|10
1732133900000|2024-11-20 20:18:20|22017.5|21937.5|22022.46|21942.46|22022.46|21942.46|22017.5|21937.5|10
1732133910000|2024-11-20 20:18:30|22022.63|21942.63|22029.85|21949.85|22029.85|21949.85|22022.63|21942.63|10
1732133920000|2024-11-20 20:18:40|22029.34|21949.34|22025.13|21945.13|22029.34|21949.34|22022.97|21942.97|9
1732133930000|2024-11-20 20:18:50|22025.42|21945.42|22023.54|21943.54|22025.5|21945.5|22023.54|21943.54|10
1732133940000|2024-11-20 20:19:00|22023.33|21943.33|22022.56|21942.56|22023.65|21943.65|22020.14|21940.14|10
1732133950000|2024-11-20 20:19:10|22024.37|21944.37|22031.87|21951.87|22031.87|21951.87|22024.37|21944.37|10
1732133960000|2024-11-20 20:19:20|22032.16|21952.16|22034.78|21954.78|22035.01|21955.01|22032.16|21952.16|10
1732133970000|2024-11-20 20:19:30|22034.42|21954.42|22037.39|21957.39|22037.47|21957.47|22034.42|21954.42|10
1732133980000|2024-11-20 20:19:40|22037.26|21957.26|22036.96|21956.96|22037.26|21957.26|22035.66|21955.66|10
1732133990000|2024-11-20 20:19:50|22037.14|21957.14|22035.46|21955.46|22038.03|21958.03|22035.46|21955.46|10
1732134000000|2024-11-20 20:20:00|22035.5|21955.5|22036.79|21956.79|22037.32|21957.32|22035.34|21955.34|10
1732134010000|2024-11-20 20:20:10|22037.51|21957.51|22041.55|21961.55|22041.55|21961.55|22037.51|21957.51|9
1732134020000|2024-11-20 20:20:20|22041.68|21961.68|22046.79|21966.79|22046.79|21966.79|22041.68|21961.68|10
1732134030000|2024-11-20 20:20:30|22049.24|21969.24|22051.19|21971.19|22052.6|21972.6|22049.24|21969.24|10
1732134040000|2024-11-20 20:20:40|22051.18|21971.18|22053.3|21973.3|22054.43|21974.43|22050.55|21970.55|10
1732134050000|2024-11-20 20:20:50|22052.65|21972.65|22055.83|21975.83|22056.25|21976.25|22052.65|21972.65|10
1732134060000|2024-11-20 20:21:00|22056.46|21976.46|22055.23|21975.23|22058.38|21978.38|22054.55|21974.55|10
1732134070000|2024-11-20 20:21:10|22055.17|21975.17|22053.29|21973.29|22055.17|21975.17|22052.78|21972.78|10
1732134080000|2024-11-20 20:21:20|22053.07|21973.07|22055.64|21975.64|22055.64|21975.64|22053.07|21973.07|10
1732134090000|2024-11-20 20:21:30|22054.84|21974.84|22051.8|21971.8|22056.78|21976.78|22051.8|21971.8|10
1732134100000|2024-11-20 20:21:40|22051.18|21971.18|22050.86|21970.86|22053.23|21973.23|22050.86|21970.86|10
1732134110000|2024-11-20 20:21:50|22050.23|21970.23|22045.71|21965.71|22050.6|21970.6|22045.71|21965.71|9
1732134120000|2024-11-20 20:22:00|22046.07|21966.07|22046.14|21966.14|22046.9|21966.9|22044.19|21964.19|10
1732134130000|2024-11-20 20:22:10|22047.36|21967.36|22053.16|21973.16|22053.16|21973.16|22046.97|21966.97|10
1732134140000|2024-11-20 20:22:20|22052.8|21972.8|22043.08|21963.08|22052.8|21972.8|22043.08|21963.08|10
1732134150000|2024-11-20 20:22:30|22043.66|21963.66|22045.57|21965.57|22045.57|21965.57|22043.11|21963.11|10
1732134160000|2024-11-20 20:22:40|22045.62|21965.62|22048.33|21968.33|22049.26|21969.26|22045.62|21965.62|10
1732134170000|2024-11-20 20:22:50|22048.15|21968.15|22050.03|21970.03|22050.28|21970.28|22048.15|21968.15|10
1732134180000|2024-11-20 20:23:00|22051.06|21971.06|22050.1|21970.1|22051.77|21971.77|22050|21970|10
1732134190000|2024-11-20 20:23:10|22050|21970|22048.96|21968.96|22050.25|21970.25|22048.96|21968.96|10
1732134200000|2024-11-20 20:23:20|22048.9|21968.9|22052.8|21972.8|22052.8|21972.8|22048.9|21968.9|9
1732134210000|2024-11-20 20:23:30|22053.52|21973.52|22055.06|21975.06|22055.06|21975.06|22053.06|21973.06|10
1732134220000|2024-11-20 20:23:40|22054.95|21974.95|22059.22|21979.22|22059.22|21979.22|22054.93|21974.93|10
1732134230000|2024-11-20 20:23:50|22060.07|21980.07|22061.44|21981.44|22061.86|21981.86|22060.07|21980.07|10
1732134240000|2024-11-20 20:24:00|22061.13|21981.13|22064.32|21984.32|22064.35|21984.35|22060.72|21980.72|10
1732134250000|2024-11-20 20:24:10|22064.92|21984.92|22064.26|21984.26|22064.92|21984.92|22062.9|21982.9|10
1732134260000|2024-11-20 20:24:20|22064.22|21984.22|22066.13|21986.13|22066.68|21986.68|22063.18|21983.18|10
1732134270000|2024-11-20 20:24:30|22065.95|21985.95|22068.45|21988.45|22069.12|21989.12|22065.95|21985.95|10
1732134280000|2024-11-20 20:24:40|22068.01|21988.01|22069.7|21989.7|22069.7|21989.7|22067.97|21987.97|10
1732134290000|2024-11-20 20:24:50|22069.82|21989.82|22072.76|21992.76|22073.63|21993.63|22069.82|21989.82|10
1732134300000|2024-11-20 20:25:00|22073.25|21993.25|22076.27|21996.27|22076.77|21996.77|22073.25|21993.25|10
1732134310000|2024-11-20 20:25:10|22076.65|21996.65|22080.18|22000.18|22083.3|22003.3|22076.65|21996.65|10
1732134320000|2024-11-20 20:25:20|22080.61|22000.61|22080.32|22000.32|22083.4|22003.4|22079.51|21999.51|10
1732134330000|2024-11-20 20:25:30|22079.14|21999.14|22075.41|21995.41|22079.14|21999.14|22075.41|21995.41|10
1732134340000|2024-11-20 20:25:40|22074.97|21994.97|22075.73|21995.73|22076.03|21996.03|22074.97|21994.97|10
1732134350000|2024-11-20 20:25:50|22075.9|21995.9|22075.36|21995.36|22075.99|21995.99|22074.44|21994.44|10
1732134360000|2024-11-20 20:26:00|22075.2|21995.2|22074.3|21994.3|22075.23|21995.23|22073.35|21993.35|10
1732134370000|2024-11-20 20:26:10|22073.78|21993.78|22071.9|21991.9|22073.78|21993.78|22071.18|21991.18|10
1732134380000|2024-11-20 20:26:20|22071.83|21991.83|22076.42|21996.42|22076.42|21996.42|22071.83|21991.83|9
1732134390000|2024-11-20 20:26:30|22075.98|21995.98|22079.04|21999.04|22079.04|21999.04|22074.13|21994.13|10
1732134400000|2024-11-20 20:26:40|22078.82|21998.82|22079.94|21999.94|22080.26|22000.26|22078.82|21998.82|10
1732134410000|2024-11-20 20:26:50|22080.18|22000.18|22081.64|22001.64|22082.97|22002.97|22080.07|22000.07|9
1732134420000|2024-11-20 20:27:00|22080.72|22000.72|22080.66|22000.66|22081.49|22001.49|22079.96|21999.96|10
1732134430000|2024-11-20 20:27:10|22081.18|22001.18|22079.52|21999.52|22081.18|22001.18|22078.8|21998.8|10
1732134440000|2024-11-20 20:27:20|22078.6|21998.6|22077.42|21997.42|22078.6|21998.6|22076.35|21996.35|9
1732134450000|2024-11-20 20:27:30|22077.55|21997.55|22075.73|21995.73|22077.55|21997.55|22075.73|21995.73|10
1732134460000|2024-11-20 20:27:40|22075.62|21995.62|22074.89|21994.89|22075.62|21995.62|22073.94|21993.94|10
1732134470000|2024-11-20 20:27:50|22075.27|21995.27|22074.63|21994.63|22075.34|21995.34|22073.77|21993.77|10
1732134480000|2024-11-20 20:28:00|22073.81|21993.81|22073.89|21993.89|22073.89|21993.89|22072.6|21992.6|10
1732134490000|2024-11-20 20:28:10|22073.44|21993.44|22075.8|21995.8|22075.8|21995.8|22072.46|21992.46|10
1732134500000|2024-11-20 20:28:20|22077.16|21997.16|22082.72|22002.72|22083.08|22003.08|22077.16|21997.16|10
1732134510000|2024-11-20 20:28:30|22082.9|22002.9|22083.71|22003.71|22083.71|22003.71|22081.63|22001.63|10
1732134520000|2024-11-20 20:28:40|22083.21|22003.21|22083.14|22003.14|22084.54|22004.54|22083.14|22003.14|9
1732134530000|2024-11-20 20:28:50|22083.81|22003.81|22086.39|22006.39|22086.39|22006.39|22083.81|22003.81|10
1732134540000|2024-11-20 20:29:00|22086.26|22006.26|22086.84|22006.84|22087.01|22007.01|22084.4|22004.4|10
1732134550000|2024-11-20 20:29:10|22086.64|22006.64|22085.34|22005.34|22086.64|22006.64|22085.26|22005.26|10
1732134560000|2024-11-20 20:29:20|22085.69|22005.69|22086.78|22006.78|22086.78|22006.78|22084.83|22004.83|10
1732134570000|2024-11-20 20:29:30|22086.45|22006.45|22085.14|22005.14|22086.45|22006.45|22085.14|22005.14|10
1732134580000|2024-11-20 20:29:40|22084.33|22004.33|22082.98|22002.98|22084.49|22004.49|22082.68|22002.68|9
1732134590000|2024-11-20 20:29:50|22086.43|22006.43|22087.32|22007.32|22087.32|22007.32|22086.43|22006.43|10
1732134600000|2024-11-20 20:30:00|22087.11|22007.11|22090.37|22010.37|22090.64|22010.64|22087.11|22007.11|10
1732134610000|2024-11-20 20:30:10|22090.2|22010.2|22089.94|22009.94|22091.42|22011.42|22089.68|22009.68|10
1732134620000|2024-11-20 20:30:20|22090.8|22010.8|22088.79|22008.79|22090.8|22010.8|22087.21|22007.21|9
1732134630000|2024-11-20 20:30:30|22088.77|22008.77|22092.27|22012.27|22092.27|22012.27|22088.77|22008.77|10
1732134640000|2024-11-20 20:30:40|22091.92|22011.92|22094.24|22014.24|22094.37|22014.37|22091.68|22011.68|10
1732134650000|2024-11-20 20:30:50|22094.15|22014.15|22095.47|22015.47|22095.47|22015.47|22093.91|22013.91|10
1732134660000|2024-11-20 20:31:00|22095.53|22015.53|22096.27|22016.27|22096.8|22016.8|22095.53|22015.53|9
1732134670000|2024-11-20 20:31:10|22096.2|22016.2|22096.25|22016.25|22096.98|22016.98|22095.89|22015.89|9
1732134680000|2024-11-20 20:31:20|22096.39|22016.39|22097.36|22017.36|22097.7|22017.7|22096.39|22016.39|10
1732134690000|2024-11-20 20:31:30|22105.08|22025.08|22105.53|22025.53|22105.53|22025.53|22103.63|22023.63|9
1732134700000|2024-11-20 20:31:40|22105.8|22025.8|22107.73|22027.73|22107.77|22027.77|22105.53|22025.53|10
1732134710000|2024-11-20 20:31:50|22107.71|22027.71|22101.41|22021.41|22107.91|22027.91|22100.95|22020.95|10
1732134720000|2024-11-20 20:32:00|22102.42|22022.42|22104.81|22024.81|22104.96|22024.96|22102.42|22022.42|10
1732134730000|2024-11-20 20:32:10|22104.73|22024.73|22107.08|22027.08|22107.08|22027.08|22104.62|22024.62|10
1732134740000|2024-11-20 20:32:20|22109.06|22029.06|22108.99|22028.99|22109.06|22029.06|22107.92|22027.92|9
1732134750000|2024-11-20 20:32:30|22109.04|22029.04|22111.07|22031.07|22111.07|22031.07|22108.85|22028.85|10
1732134760000|2024-11-20 20:32:40|22110.52|22030.52|22112.73|22032.73|22112.73|22032.73|22109.18|22029.18|10
1732134770000|2024-11-20 20:32:50|22111.94|22031.94|22112.77|22032.77|22112.77|22032.77|22111.6|22031.6|10
1732134780000|2024-11-20 20:33:00|22113.53|22033.53|22112.21|22032.21|22115.33|22035.33|22111.56|22031.56|10
1732134790000|2024-11-20 20:33:10|22112.73|22032.73|22111.15|22031.15|22113.47|22033.47|22111.11|22031.11|10
1732134800000|2024-11-20 20:33:20|22111.42|22031.42|22111.94|22031.94|22112.01|22032.01|22110.66|22030.66|10
1732134810000|2024-11-20 20:33:30|22112.21|22032.21|22116.82|22036.82|22117.29|22037.29|22111.99|22031.99|10
1732134820000|2024-11-20 20:33:40|22117.98|22037.98|22125.43|22045.43|22125.43|22045.43|22117.98|22037.98|10
1732134830000|2024-11-20 20:33:50|22125.14|22045.14|22124.17|22044.17|22125.14|22045.14|22124.17|22044.17|10
1732134840000|2024-11-20 20:34:00|22124.31|22044.31|22125.46|22045.46|22125.46|22045.46|22123.14|22043.14|10
1732134850000|2024-11-20 20:34:10|22125.6|22045.6|22123.12|22043.12|22125.6|22045.6|22122.82|22042.82|10
1732134860000|2024-11-20 20:34:20|22123.25|22043.25|22127.44|22047.44|22127.68|22047.68|22122.67|22042.67|10
1732134870000|2024-11-20 20:34:30|22127.52|22047.52|22124.83|22044.83|22128.5|22048.5|22123.35|22043.35|10
1732134880000|2024-11-20 20:34:40|22124.8|22044.8|22129.37|22049.37|22131.16|22051.16|22124.65|22044.65|10
1732134890000|2024-11-20 20:34:50|22129.21|22049.21|22130.51|22050.51|22130.51|22050.51|22128.44|22048.44|10
1732134900000|2024-11-20 20:35:00|22130.68|22050.68|22129.12|22049.12|22131.23|22051.23|22129.12|22049.12|10
1732134910000|2024-11-20 20:35:10|22129.23|22049.23|22128.04|22048.04|22129.23|22049.23|22126.88|22046.88|10
1732134920000|2024-11-20 20:35:20|22128.33|22048.33|22130.52|22050.52|22130.52|22050.52|22128.33|22048.33|10
1732134930000|2024-11-20 20:35:30|22129.88|22049.88|22129.37|22049.37|22130.21|22050.21|22129.37|22049.37|10
1732134940000|2024-11-20 20:35:40|22129.71|22049.71|22131.58|22051.58|22131.58|22051.58|22129.71|22049.71|10
1732134950000|2024-11-20 20:35:50|22131.62|22051.62|22129.67|22049.67|22131.62|22051.62|22129.28|22049.28|10
1732134960000|2024-11-20 20:36:00|22130.05|22050.05|22126.92|22046.92|22130.05|22050.05|22126.92|22046.92|10
1732134970000|2024-11-20 20:36:10|22127.36|22047.36|22126.33|22046.33|22128.6|22048.6|22126.33|22046.33|10
1732134980000|2024-11-20 20:36:20|22125.7|22045.7|22125.91|22045.91|22126.56|22046.56|22125.34|22045.34|10
1732134990000|2024-11-20 20:36:30|22125.65|22045.65|22129.98|22049.98|22129.98|22049.98|22125.48|22045.48|9
1732135000000|2024-11-20 20:36:40|22131.04|22051.04|22129.14|22049.14|22133.93|22053.93|22128.92|22048.92|10
1732135010000|2024-11-20 20:36:50|22128.28|22048.28|22117.52|22037.52|22128.28|22048.28|22117.52|22037.52|10
1732135020000|2024-11-20 20:37:00|22117.59|22037.59|22106.73|22026.73|22118.36|22038.36|22106.73|22026.73|10
1732135030000|2024-11-20 20:37:10|22106.13|22026.13|22108.6|22028.6|22109|22029|22105.85|22025.85|10
1732135040000|2024-11-20 20:37:20|22107.81|22027.81|22103.34|22023.34|22107.81|22027.81|22103.34|22023.34|10
1732135050000|2024-11-20 20:37:30|22102.73|22022.73|22098.79|22018.79|22102.73|22022.73|22098.71|22018.71|10
1732135060000|2024-11-20 20:37:40|22097.83|22017.83|22097.34|22017.34|22097.83|22017.83|22095.39|22015.39|10
1732135070000|2024-11-20 20:37:50|22096.53|22016.53|22086.08|22006.08|22096.53|22016.53|22086.08|22006.08|10
1732135080000|2024-11-20 20:38:00|22087.04|22007.04|22086.91|22006.91|22088.41|22008.41|22086.86|22006.86|10
1732135090000|2024-11-20 20:38:10|22086.87|22006.87|22086.43|22006.43|22086.87|22006.87|22084.89|22004.89|10
1732135100000|2024-11-20 20:38:20|22086.18|22006.18|22088.52|22008.52|22089.61|22009.61|22086.18|22006.18|10
1732135110000|2024-11-20 20:38:30|22088.55|22008.55|22090.1|22010.1|22090.1|22010.1|22088.55|22008.55|10
1732135120000|2024-11-20 20:38:40|22089.82|22009.82|22086.97|22006.97|22091.64|22011.64|22086.97|22006.97|10
1732135130000|2024-11-20 20:38:50|22087.82|22007.82|22096.2|22016.2|22096.2|22016.2|22087.82|22007.82|10
1732135140000|2024-11-20 20:39:00|22096.43|22016.43|22109.04|22029.04|22109.04|22029.04|22096.43|22016.43|10
1732135150000|2024-11-20 20:39:10|22109.54|22029.54|22119.42|22039.42|22119.45|22039.45|22109.54|22029.54|10
1732135160000|2024-11-20 20:39:20|22118.75|22038.75|22119.2|22039.2|22119.74|22039.74|22118.46|22038.46|10
1732135170000|2024-11-20 20:39:30|22118.15|22038.15|22115.79|22035.79|22118.15|22038.15|22115.46|22035.46|10
1732135180000|2024-11-20 20:39:40|22116.82|22036.82|22120.34|22040.34|22120.34|22040.34|22116.31|22036.31|10
1732135190000|2024-11-20 20:39:50|22120.49|22040.49|22121.73|22041.73|22121.73|22041.73|22119.79|22039.79|10
1732135200000|2024-11-20 20:40:00|22121.94|22041.94|22123.36|22043.36|22125.42|22045.42|22121.94|22041.94|10
1732135210000|2024-11-20 20:40:10|22123.22|22043.22|22118.05|22038.05|22123.35|22043.35|22118.05|22038.05|10
1732135220000|2024-11-20 20:40:20|22117.23|22037.23|22115.77|22035.77|22117.23|22037.23|22114.6|22034.6|10
1732135230000|2024-11-20 20:40:30|22116.98|22036.98|22122.48|22042.48|22122.48|22042.48|22116.98|22036.98|10
1732135240000|2024-11-20 20:40:40|22121.9|22041.9|22122.65|22042.65|22123.79|22043.79|22121.9|22041.9|10
1732135250000|2024-11-20 20:40:50|22123.45|22043.45|22125.13|22045.13|22126.18|22046.18|22123.45|22043.45|10
1732135260000|2024-11-20 20:41:00|22128.27|22048.27|22132.09|22052.09|22134.22|22054.22|22128.27|22048.27|10
1732135270000|2024-11-20 20:41:10|22131.72|22051.72|22121.36|22041.36|22131.72|22051.72|22120.44|22040.44|10
1732135280000|2024-11-20 20:41:20|22122.85|22042.85|22124.2|22044.2|22124.47|22044.47|22122.85|22042.85|10
1732135290000|2024-11-20 20:41:30|22124.08|22044.08|22123.65|22043.65|22124.65|22044.65|22123.12|22043.12|10
1732135300000|2024-11-20 20:41:40|22123|22043|22123.16|22043.16|22123.94|22043.94|22122.6|22042.6|10
1732135310000|2024-11-20 20:41:50|22122.85|22042.85|22121.87|22041.87|22123.62|22043.62|22121.65|22041.65|10
1732135320000|2024-11-20 20:42:00|22120.21|22040.21|22119|22039|22120.7|22040.7|22118.47|22038.47|10
1732135330000|2024-11-20 20:42:10|22119.24|22039.24|22112.05|22032.05|22119.65|22039.65|22112.05|22032.05|10
1732135340000|2024-11-20 20:42:20|22111.55|22031.55|22110.12|22030.12|22111.98|22031.98|22109.73|22029.73|10
1732135350000|2024-11-20 20:42:30|22111.19|22031.19|22109.53|22029.53|22112.02|22032.02|22109.53|22029.53|10
1732135360000|2024-11-20 20:42:40|22109.93|22029.93|22109.04|22029.04|22112.27|22032.27|22109.04|22029.04|10
1732135370000|2024-11-20 20:42:50|22109.56|22029.56|22109.84|22029.84|22112.64|22032.64|22108.89|22028.89|10
1732135380000|2024-11-20 20:43:00|22109.83|22029.83|22117.93|22037.93|22117.93|22037.93|22109.83|22029.83|10
1732135390000|2024-11-20 20:43:10|22117.87|22037.87|22117.31|22037.31|22118.27|22038.27|22117.31|22037.31|10
1732135400000|2024-11-20 20:43:20|22117.26|22037.26|22115.45|22035.45|22117.77|22037.77|22115.45|22035.45|10
1732135410000|2024-11-20 20:43:30|22115.17|22035.17|22115.93|22035.93|22116.23|22036.23|22114.74|22034.74|10
1732135420000|2024-11-20 20:43:40|22116.06|22036.06|22116.42|22036.42|22118.47|22038.47|22116.06|22036.06|10
1732135430000|2024-11-20 20:43:50|22115.45|22035.45|22114.6|22034.6|22115.45|22035.45|22113.91|22033.91|10
1732135440000|2024-11-20 20:44:00|22115.08|22035.08|22119.68|22039.68|22119.68|22039.68|22115.08|22035.08|10
1732135450000|2024-11-20 20:44:10|22119.38|22039.38|22122.96|22042.96|22122.96|22042.96|22119.38|22039.38|10
1732135460000|2024-11-20 20:44:20|22123.11|22043.11|22126.12|22046.12|22126.12|22046.12|22123.11|22043.11|10
1732135470000|2024-11-20 20:44:30|22127.46|22047.46|22129.12|22049.12|22129.12|22049.12|22126.65|22046.65|9
1732135480000|2024-11-20 20:44:40|22129.11|22049.11|22128.39|22048.39|22129.82|22049.82|22128.39|22048.39|10
1732135490000|2024-11-20 20:44:50|22128.05|22048.05|22128.84|22048.84|22129.05|22049.05|22128.05|22048.05|10
1732135500000|2024-11-20 20:45:00|22129.13|22049.13|22132.44|22052.44|22132.79|22052.79|22129.13|22049.13|10
1732135510000|2024-11-20 20:45:10|22131.34|22051.34|22131.57|22051.57|22132.27|22052.27|22130.99|22050.99|10
1732135520000|2024-11-20 20:45:20|22131.6|22051.6|22127.2|22047.2|22131.6|22051.6|22127.1|22047.1|10
1732135530000|2024-11-20 20:45:30|22127.42|22047.42|22126.55|22046.55|22128.48|22048.48|22126.55|22046.55|10
1732135540000|2024-11-20 20:45:40|22126.96|22046.96|22129.98|22049.98|22130.2|22050.2|22126.96|22046.96|10
1732135550000|2024-11-20 20:45:50|22129.89|22049.89|22129.23|22049.23|22129.89|22049.89|22127.92|22047.92|10
1732135560000|2024-11-20 20:46:00|22129.56|22049.56|22131.15|22051.15|22132.53|22052.53|22129.56|22049.56|10
1732135570000|2024-11-20 20:46:10|22130.44|22050.44|22133.54|22053.54|22133.54|22053.54|22130.44|22050.44|9
1732135580000|2024-11-20 20:46:20|22134.3|22054.3|22135.22|22055.22|22135.22|22055.22|22131.88|22051.88|10
1732135590000|2024-11-20 20:46:30|22136.11|22056.11|22139.41|22059.41|22139.41|22059.41|22136.11|22056.11|10
1732135600000|2024-11-20 20:46:40|22139.1|22059.1|22139.48|22059.48|22141.58|22061.58|22139|22059|10
1732135610000|2024-11-20 20:46:50|22139.96|22059.96|22137.54|22057.54|22141.3|22061.3|22137.53|22057.53|10
1732135620000|2024-11-20 20:47:00|22137.84|22057.84|22142.25|22062.25|22142.25|22062.25|22135.74|22055.74|10
1732135630000|2024-11-20 20:47:10|22141.09|22061.09|22145.76|22065.76|22146.02|22066.02|22141.04|22061.04|10
1732135640000|2024-11-20 20:47:20|22145.09|22065.09|22147.59|22067.59|22147.59|22067.59|22143.91|22063.91|10
1732135650000|2024-11-20 20:47:30|22148.14|22068.14|22152.32|22072.32|22152.32|22072.32|22147.89|22067.89|10
1732135660000|2024-11-20 20:47:40|22152.21|22072.21|22157.04|22077.04|22157.04|22077.04|22152.21|22072.21|10
1732135670000|2024-11-20 20:47:50|22156.83|22076.83|22150.54|22070.54|22156.88|22076.88|22149.92|22069.92|9
1732135680000|2024-11-20 20:48:00|22149.72|22069.72|22150.98|22070.98|22150.98|22070.98|22148.95|22068.95|10
1732135690000|2024-11-20 20:48:10|22151.28|22071.28|22146.36|22066.36|22151.53|22071.53|22146.36|22066.36|10
1732135700000|2024-11-20 20:48:20|22146.8|22066.8|22142.68|22062.68|22146.98|22066.98|22142.68|22062.68|10
1732135710000|2024-11-20 20:48:30|22142.51|22062.51|22140.92|22060.92|22142.56|22062.56|22140.75|22060.75|10
1732135720000|2024-11-20 20:48:40|22140.63|22060.63|22142.2|22062.2|22142.2|22062.2|22140.05|22060.05|10
1732135730000|2024-11-20 20:48:50|22144.66|22064.66|22146.33|22066.33|22146.65|22066.65|22143.73|22063.73|10
1732135740000|2024-11-20 20:49:00|22147.47|22067.47|22142.63|22062.63|22147.47|22067.47|22142.63|22062.63|10
1732135750000|2024-11-20 20:49:10|22142.38|22062.38|22139.05|22059.05|22142.38|22062.38|22138.42|22058.42|10
1732135760000|2024-11-20 20:49:20|22138.64|22058.64|22139.14|22059.14|22139.14|22059.14|22137.46|22057.46|10
1732135770000|2024-11-20 20:49:30|22138.99|22058.99|22142.27|22062.27|22142.27|22062.27|22138.84|22058.84|10
1732135780000|2024-11-20 20:49:40|22142.77|22062.77|22143.97|22063.97|22145.5|22065.5|22142.77|22062.77|9
1732135790000|2024-11-20 20:49:50|22143.51|22063.51|22139.18|22059.18|22143.63|22063.63|22139.18|22059.18|10
1732135800000|2024-11-20 20:50:00|22138.96|22058.96|22134.68|22054.68|22140.08|22060.08|22134.68|22054.68|10
1732135810000|2024-11-20 20:50:10|22134.97|22054.97|22132.4|22052.4|22136.55|22056.55|22132.4|22052.4|10
1732135820000|2024-11-20 20:50:20|22133.34|22053.34|22130.1|22050.1|22133.34|22053.34|22130.1|22050.1|10
1732135830000|2024-11-20 20:50:30|22130.17|22050.17|22130.78|22050.78|22131.44|22051.44|22130.17|22050.17|10
1732135840000|2024-11-20 20:50:40|22131.56|22051.56|22130.79|22050.79|22131.56|22051.56|22130.69|22050.69|10
1732135850000|2024-11-20 20:50:50|22130.7|22050.7|22132.24|22052.24|22133.14|22053.14|22130.5|22050.5|10
1732135860000|2024-11-20 20:51:00|22132.41|22052.41|22130.81|22050.81|22133.41|22053.41|22130.52|22050.52|10
1732135870000|2024-11-20 20:51:10|22130.42|22050.42|22128.4|22048.4|22131.11|22051.11|22128.18|22048.18|10
1732135880000|2024-11-20 20:51:20|22128.41|22048.41|22129.45|22049.45|22129.45|22049.45|22127.39|22047.39|9
1732135890000|2024-11-20 20:51:30|22129.42|22049.42|22130.93|22050.93|22130.93|22050.93|22128.31|22048.31|9
1732135900000|2024-11-20 20:51:40|22132.02|22052.02|22132.93|22052.93|22133.06|22053.06|22132.02|22052.02|10
1732135910000|2024-11-20 20:51:50|22134|22054|22135.45|22055.45|22135.45|22055.45|22133.77|22053.77|10
1732135920000|2024-11-20 20:52:00|22135.87|22055.87|22137.01|22057.01|22137.01|22057.01|22135.42|22055.42|9
1732135930000|2024-11-20 20:52:10|22136.57|22056.57|22132.82|22052.82|22136.57|22056.57|22132.82|22052.82|10
1732135940000|2024-11-20 20:52:20|22132.39|22052.39|22131.4|22051.4|22133.21|22053.21|22131.4|22051.4|10
1732135950000|2024-11-20 20:52:30|22131.71|22051.71|22127.76|22047.76|22131.71|22051.71|22127.75|22047.75|10
1732135960000|2024-11-20 20:52:40|22128.11|22048.11|22129.06|22049.06|22129.06|22049.06|22128.11|22048.11|10
1732135970000|2024-11-20 20:52:50|22129.55|22049.55|22128.34|22048.34|22129.7|22049.7|22128.34|22048.34|10
1732135980000|2024-11-20 20:53:00|22128.57|22048.57|22134.45|22054.45|22134.45|22054.45|22128.54|22048.54|10
1732135990000|2024-11-20 20:53:10|22135.08|22055.08|22137.08|22057.08|22137.08|22057.08|22134.96|22054.96|10
1732136000000|2024-11-20 20:53:20|22138.44|22058.44|22139.2|22059.2|22141.5|22061.5|22138.44|22058.44|10
1732136010000|2024-11-20 20:53:30|22138.6|22058.6|22138.37|22058.37|22139.37|22059.37|22138.15|22058.15|10
1732136020000|2024-11-20 20:53:40|22138.57|22058.57|22138.6|22058.6|22139.17|22059.17|22137.9|22057.9|10
1732136030000|2024-11-20 20:53:50|22138.58|22058.58|22137.76|22057.76|22138.58|22058.58|22137.36|22057.36|10
1732136040000|2024-11-20 20:54:00|22136.93|22056.93|22134.95|22054.95|22137.23|22057.23|22134.87|22054.87|10
1732136050000|2024-11-20 20:54:10|22135.24|22055.24|22134.42|22054.42|22135.24|22055.24|22133.61|22053.61|10
1732136060000|2024-11-20 20:54:20|22134.56|22054.56|22131.7|22051.7|22134.57|22054.57|22131.67|22051.67|10
1732136070000|2024-11-20 20:54:30|22130.98|22050.98|22128.15|22048.15|22130.98|22050.98|22128.15|22048.15|10
1732136080000|2024-11-20 20:54:40|22127.84|22047.84|22124.56|22044.56|22127.84|22047.84|22124.56|22044.56|9
1732136090000|2024-11-20 20:54:50|22125.46|22045.46|22128.69|22048.69|22128.82|22048.82|22125.46|22045.46|10
1732136100000|2024-11-20 20:55:00|22129.24|22049.24|22131.36|22051.36|22131.98|22051.98|22129.09|22049.09|10
1732136110000|2024-11-20 20:55:10|22131.8|22051.8|22134.98|22054.98|22134.98|22054.98|22130.48|22050.48|9
1732136120000|2024-11-20 20:55:20|22134.85|22054.85|22134.56|22054.56|22135.08|22055.08|22134.56|22054.56|10
1732136130000|2024-11-20 20:55:30|22134.86|22054.86|22128.97|22048.97|22134.96|22054.96|22128.66|22048.66|10
1732136140000|2024-11-20 20:55:40|22129.3|22049.3|22130.31|22050.31|22130.31|22050.31|22129.12|22049.12|10
1732136150000|2024-11-20 20:55:50|22131.02|22051.02|22131.57|22051.57|22131.57|22051.57|22130.74|22050.74|10
1732136160000|2024-11-20 20:56:00|22131.81|22051.81|22132.83|22052.83|22133.92|22053.92|22131.81|22051.81|10
1732136170000|2024-11-20 20:56:10|22132.7|22052.7|22133.39|22053.39|22134.7|22054.7|22132.7|22052.7|10
1732136180000|2024-11-20 20:56:20|22132.48|22052.48|22137.33|22057.33|22137.78|22057.78|22132.48|22052.48|10
1732136190000|2024-11-20 20:56:30|22136.21|22056.21|22131.5|22051.5|22136.21|22056.21|22131.22|22051.22|10
1732136200000|2024-11-20 20:56:40|22131.98|22051.98|22127.78|22047.78|22132.08|22052.08|22127.78|22047.78|10
1732136210000|2024-11-20 20:56:50|22126.54|22046.54|22120.57|22040.57|22126.54|22046.54|22120.57|22040.57|10
1732136220000|2024-11-20 20:57:00|22119.93|22039.93|22115.98|22035.98|22119.93|22039.93|22115.86|22035.86|10
1732136230000|2024-11-20 20:57:10|22116.86|22036.86|22113.47|22033.47|22117.34|22037.34|22113.46|22033.46|10
1732136240000|2024-11-20 20:57:20|22111.16|22031.16|22112.52|22032.52|22112.74|22032.74|22111.16|22031.16|10
1732136250000|2024-11-20 20:57:30|22115.23|22035.23|22118.23|22038.23|22118.38|22038.38|22114.68|22034.68|10
1732136260000|2024-11-20 20:57:40|22117.5|22037.5|22117.24|22037.24|22117.5|22037.5|22115.55|22035.55|10
1732136270000|2024-11-20 20:57:50|22116.82|22036.82|22115.99|22035.99|22117.74|22037.74|22115.75|22035.75|10
1732136280000|2024-11-20 20:58:00|22116.32|22036.32|22115.54|22035.54|22117.4|22037.4|22115.54|22035.54|9
1732136290000|2024-11-20 20:58:10|22116.18|22036.18|22117.55|22037.55|22118.11|22038.11|22116.18|22036.18|10
1732136300000|2024-11-20 20:58:20|22117.52|22037.52|22110.45|22030.45|22117.52|22037.52|22110.45|22030.45|9
1732136310000|2024-11-20 20:58:30|22110.26|22030.26|22105.4|22025.4|22110.29|22030.29|22105.4|22025.4|10
1732136320000|2024-11-20 20:58:40|22105.11|22025.11|22101.97|22021.97|22105.11|22025.11|22101.04|22021.04|10
1732136330000|2024-11-20 20:58:50|22101.95|22021.95|22099.75|22019.75|22101.95|22021.95|22099.75|22019.75|10
1732136340000|2024-11-20 20:59:00|22099.27|22019.27|22098.31|22018.31|22100.6|22020.6|22097.81|22017.81|10
1732136350000|2024-11-20 20:59:10|22098.7|22018.7|22098.07|22018.07|22098.7|22018.7|22096.27|22016.27|10
1732136360000|2024-11-20 20:59:20|22098.89|22018.89|22103.57|22023.57|22103.57|22023.57|22098.14|22018.14|10
1732136370000|2024-11-20 20:59:30|22103.21|22023.21|22108.88|22028.88|22109.02|22029.02|22100.86|22020.86|10
1732136380000|2024-11-20 20:59:40|22108.87|22028.87|22111.92|22031.92|22111.92|22031.92|22108.36|22028.36|10
1732136390000|2024-11-20 20:59:50|22111.12|22031.12|22109.19|22029.19|22111.12|22031.12|22108.67|22028.67|10
1732136400000|2024-11-20 21:00:00|22109.46|22029.46|22106.89|22026.89|22109.46|22029.46|22106.43|22026.43|10
1732136410000|2024-11-20 21:00:10|22107.03|22027.03|22112.14|22032.14|22112.14|22032.14|22107.03|22027.03|10
1732136420000|2024-11-20 21:00:20|22111.68|22031.68|22111.4|22031.4|22111.68|22031.68|22109.97|22029.97|10
1732136430000|2024-11-20 21:00:30|22111.01|22031.01|22111.64|22031.64|22112.08|22032.08|22110.02|22030.02|10
1732136440000|2024-11-20 21:00:40|22112.33|22032.33|22110.15|22030.15|22112.33|22032.33|22110.15|22030.15|10
1732136450000|2024-11-20 21:00:50|22110.95|22030.95|22110.1|22030.1|22110.95|22030.95|22110.06|22030.06|9
1732136460000|2024-11-20 21:01:00|22111.15|22031.15|22109.6|22029.6|22111.2|22031.2|22108.85|22028.85|10
1732136470000|2024-11-20 21:01:10|22109.13|22029.13|22111.29|22031.29|22111.29|22031.29|22108.48|22028.48|10
1732136480000|2024-11-20 21:01:20|22111.11|22031.11|22113.62|22033.62|22113.62|22033.62|22110.17|22030.17|10
1732136490000|2024-11-20 21:01:30|22114.54|22034.54|22130.52|22050.52|22130.52|22050.52|22114.54|22034.54|10
1732136500000|2024-11-20 21:01:40|22131|22051|22134.32|22054.32|22134.32|22054.32|22130.65|22050.65|10
1732136510000|2024-11-20 21:01:50|22134.48|22054.48|22137.64|22057.64|22138.29|22058.29|22134.48|22054.48|10
1732136520000|2024-11-20 21:02:00|22137.35|22057.35|22137.27|22057.27|22138.29|22058.29|22137|22057|10
1732136530000|2024-11-20 21:02:10|22136.82|22056.82|22139.5|22059.5|22139.5|22059.5|22136.58|22056.58|10
1732136540000|2024-11-20 21:02:20|22138.97|22058.97|22135.32|22055.32|22139.28|22059.28|22135.32|22055.32|10
1732136550000|2024-11-20 21:02:30|22135.36|22055.36|22139.05|22059.05|22139.05|22059.05|22135.29|22055.29|10
1732136560000|2024-11-20 21:02:40|22139.02|22059.02|22136.82|22056.82|22139.02|22059.02|22136.82|22056.82|10
1732136570000|2024-11-20 21:02:50|22135.53|22055.53|22134.65|22054.65|22135.53|22055.53|22134.65|22054.65|10
1732136580000|2024-11-20 21:03:00|22134.25|22054.25|22136.11|22056.11|22136.11|22056.11|22134.25|22054.25|10
1732136590000|2024-11-20 21:03:10|22135.93|22055.93|22136.11|22056.11|22136.11|22056.11|22135.02|22055.02|10
1732136600000|2024-11-20 21:03:20|22136.61|22056.61|22135.39|22055.39|22137.17|22057.17|22135.39|22055.39|10
1732136610000|2024-11-20 21:03:30|22135.4|22055.4|22135.17|22055.17|22135.7|22055.7|22134.51|22054.51|10
1732136620000|2024-11-20 21:03:40|22135.31|22055.31|22138.26|22058.26|22138.26|22058.26|22135.31|22055.31|10
1732136630000|2024-11-20 21:03:50|22137.9|22057.9|22137.24|22057.24|22137.99|22057.99|22137.13|22057.13|9
1732136640000|2024-11-20 21:04:00|22137.19|22057.19|22136.42|22056.42|22137.32|22057.32|22136.42|22056.42|10
1732136650000|2024-11-20 21:04:10|22137.12|22057.12|22140.39|22060.39|22140.39|22060.39|22137.12|22057.12|10
1732136660000|2024-11-20 21:04:20|22141.1|22061.1|22140.22|22060.22|22141.48|22061.48|22140.22|22060.22|10
1732136670000|2024-11-20 21:04:30|22139.74|22059.74|22134.77|22054.77|22139.74|22059.74|22134.77|22054.77|10
1732136680000|2024-11-20 21:04:40|22135.36|22055.36|22134.11|22054.11|22135.36|22055.36|22133.8|22053.8|10
1732136690000|2024-11-20 21:04:50|22133.7|22053.7|22136.4|22056.4|22136.4|22056.4|22133.61|22053.61|10
1732136700000|2024-11-20 21:05:00|22135.85|22055.85|22132.65|22052.65|22136.11|22056.11|22132.65|22052.65|10
1732136710000|2024-11-20 21:05:10|22131.61|22051.61|22132.5|22052.5|22132.94|22052.94|22131.09|22051.09|10
1732136720000|2024-11-20 21:05:20|22132.47|22052.47|22131.49|22051.49|22132.59|22052.59|22131.49|22051.49|10
1732136730000|2024-11-20 21:05:30|22131.67|22051.67|22117.58|22037.58|22131.67|22051.67|22117.58|22037.58|10
1732136740000|2024-11-20 21:05:40|22114.14|22034.14|22097.28|22017.28|22114.14|22034.14|22097.28|22017.28|10
1732136750000|2024-11-20 21:05:50|22097.94|22017.94|22083.85|22003.85|22100.7|22020.7|22083.85|22003.85|10
1732136760000|2024-11-20 21:06:00|22082.86|22002.86|22085.06|22005.06|22085.06|22005.06|22082.09|22002.09|10
1732136770000|2024-11-20 21:06:10|22085.68|22005.68|22090.75|22010.75|22090.95|22010.95|22085.68|22005.68|10
1732136780000|2024-11-20 21:06:20|22092.54|22012.54|22095.71|22015.71|22095.71|22015.71|22092.08|22012.08|10
1732136790000|2024-11-20 21:06:30|22096.02|22016.02|22094.92|22014.92|22096.02|22016.02|22093.25|22013.25|10
1732136800000|2024-11-20 21:06:40|22094.38|22014.38|22095.47|22015.47|22095.79|22015.79|22094.38|22014.38|10
1732136810000|2024-11-20 21:06:50|22095.72|22015.72|22096.09|22016.09|22097.57|22017.57|22095.72|22015.72|10
1732136820000|2024-11-20 21:07:00|22096.21|22016.21|22098.91|22018.91|22098.91|22018.91|22096.21|22016.21|10
1732136830000|2024-11-20 21:07:10|22099.2|22019.2|22101.94|22021.94|22101.94|22021.94|22099.2|22019.2|10
1732136840000|2024-11-20 21:07:20|22101.49|22021.49|22101.76|22021.76|22101.84|22021.84|22100.52|22020.52|10
1732136850000|2024-11-20 21:07:30|22101.73|22021.73|22103.29|22023.29|22103.29|22023.29|22101.73|22021.73|9
1732136860000|2024-11-20 21:07:40|22103.33|22023.33|22103.41|22023.41|22104.27|22024.27|22103.23|22023.23|9
1732136870000|2024-11-20 21:07:50|22103.05|22023.05|22102.95|22022.95|22104.6|22024.6|22102.7|22022.7|10
1732136880000|2024-11-20 21:08:00|22102.51|22022.51|22103.4|22023.4|22104.63|22024.63|22102.16|22022.16|10
1732136890000|2024-11-20 21:08:10|22102.8|22022.8|22102.93|22022.93|22102.99|22022.99|22102.02|22022.02|10
1732136900000|2024-11-20 21:08:20|22101.47|22021.47|22105.84|22025.84|22105.84|22025.84|22100.16|22020.16|10
1732136910000|2024-11-20 21:08:30|22105.33|22025.33|22103.91|22023.91|22105.45|22025.45|22103.91|22023.91|10
1732136920000|2024-11-20 21:08:40|22103.93|22023.93|22103.12|22023.12|22103.93|22023.93|22102.33|22022.33|9
1732136930000|2024-11-20 21:08:50|22103.36|22023.36|22106.56|22026.56|22106.56|22026.56|22103.11|22023.11|10
1732136940000|2024-11-20 21:09:00|22106.86|22026.86|22107.13|22027.13|22107.58|22027.58|22106.85|22026.85|10
1732136950000|2024-11-20 21:09:10|22107.41|22027.41|22108.84|22028.84|22109.19|22029.19|22107.33|22027.33|10
1732136960000|2024-11-20 21:09:20|22108.81|22028.81|22111.73|22031.73|22112.43|22032.43|22108.81|22028.81|10
1732136970000|2024-11-20 21:09:30|22111.68|22031.68|22107.16|22027.16|22111.68|22031.68|22107.09|22027.09|10
1732136980000|2024-11-20 21:09:40|22107.62|22027.62|22105.21|22025.21|22107.62|22027.62|22105.21|22025.21|9
1732136990000|2024-11-20 21:09:50|22104.91|22024.91|22101.77|22021.77|22104.91|22024.91|22101.77|22021.77|10
1732137000000|2024-11-20 21:10:00|22101.48|22021.48|22093.63|22013.63|22101.48|22021.48|22093.63|22013.63|10
1732137010000|2024-11-20 21:10:10|22092|22012|22093.42|22013.42|22093.42|22013.42|22091.66|22011.66|10
1732137020000|2024-11-20 21:10:20|22093.8|22013.8|22097.48|22017.48|22097.48|22017.48|22093.8|22013.8|10
1732137030000|2024-11-20 21:10:30|22098.06|22018.06|22101.1|22021.1|22101.1|22021.1|22098.06|22018.06|10
1732137040000|2024-11-20 21:10:40|22101.12|22021.12|22101.05|22021.05|22101.43|22021.43|22100.84|22020.84|10
1732137050000|2024-11-20 21:10:50|22101.03|22021.03|22098.57|22018.57|22101.03|22021.03|22098.32|22018.32|10
1732137060000|2024-11-20 21:11:00|22097.74|22017.74|22096.95|22016.95|22097.83|22017.83|22096.92|22016.92|9
1732137070000|2024-11-20 21:11:10|22095.98|22015.98|22092.58|22012.58|22095.98|22015.98|22092.58|22012.58|10
1732137080000|2024-11-20 21:11:20|22092.4|22012.4|22093.91|22013.91|22093.91|22013.91|22092.4|22012.4|9
1732137090000|2024-11-20 21:11:30|22095.13|22015.13|22099.23|22019.23|22100.32|22020.32|22095.13|22015.13|10
1732137100000|2024-11-20 21:11:40|22099.06|22019.06|22099.02|22019.02|22099.09|22019.09|22098.15|22018.15|10
1732137110000|2024-11-20 21:11:50|22098.63|22018.63|22105.84|22025.84|22105.99|22025.99|22098.63|22018.63|10
1732137120000|2024-11-20 21:12:00|22105.88|22025.88|22107.13|22027.13|22107.49|22027.49|22105.88|22025.88|10
1732137130000|2024-11-20 21:12:10|22106.82|22026.82|22105.98|22025.98|22109.02|22029.02|22105.23|22025.23|9
1732137140000|2024-11-20 21:12:20|22105.93|22025.93|22104.37|22024.37|22106.22|22026.22|22104.37|22024.37|10
1732137150000|2024-11-20 21:12:30|22104.77|22024.77|22104.31|22024.31|22104.83|22024.83|22104.24|22024.24|10
1732137160000|2024-11-20 21:12:40|22104.89|22024.89|22104.67|22024.67|22104.94|22024.94|22103.83|22023.83|10
1732137170000|2024-11-20 21:12:50|22104.46|22024.46|22101.68|22021.68|22106.9|22026.9|22101.68|22021.68|10
1732137180000|2024-11-20 21:13:00|22101.82|22021.82|22101.5|22021.5|22102.72|22022.72|22101.5|22021.5|10
1732137190000|2024-11-20 21:13:10|22101.47|22021.47|22101.73|22021.73|22101.97|22021.97|22101.03|22021.03|10
1732137200000|2024-11-20 21:13:20|22101.92|22021.92|22101.98|22021.98|22102.02|22022.02|22101.12|22021.12|10
1732137210000|2024-11-20 21:13:30|22101.59|22021.59|22101.41|22021.41|22103.72|22023.72|22101.41|22021.41|10
1732137220000|2024-11-20 21:13:40|22101.56|22021.56|22102.72|22022.72|22102.77|22022.77|22101.49|22021.49|10
1732137230000|2024-11-20 21:13:50|22101.8|22021.8|22101.68|22021.68|22101.8|22021.8|22100.96|22020.96|7
1732137240000|2024-11-20 21:14:00|22101.55|22021.55|22102.95|22022.95|22102.95|22022.95|22101.31|22021.31|10
1732137250000|2024-11-20 21:14:10|22102.91|22022.91|22102.55|22022.55|22105.87|22025.87|22102.55|22022.55|10
1732137260000|2024-11-20 21:14:20|22099.86|22019.86|22093.42|22013.42|22099.86|22019.86|22092.72|22012.72|10
1732137270000|2024-11-20 21:14:30|22095.58|22015.58|22097.41|22017.41|22097.41|22017.41|22095.58|22015.58|10
1732137280000|2024-11-20 21:14:40|22102.4|22022.4|22100.25|22020.25|22102.4|22022.4|22099.91|22019.91|10
1732137290000|2024-11-20 21:14:50|22101.02|22021.02|22105.91|22025.91|22105.91|22025.91|22100.83|22020.83|9
1732137300000|2024-11-20 21:15:00|22106.55|22026.55|22119.53|22039.53|22119.53|22039.53|22106.55|22026.55|10
1732137310000|2024-11-20 21:15:10|22120.11|22040.11|22124.64|22044.64|22124.64|22044.64|22120.11|22040.11|10
1732137320000|2024-11-20 21:15:20|22124.41|22044.41|22122.51|22042.51|22128.41|22048.41|22122.51|22042.51|10
1732137330000|2024-11-20 21:15:30|22123.44|22043.44|22125.92|22045.92|22126.04|22046.04|22122.81|22042.81|10
1732137340000|2024-11-20 21:15:40|22126.45|22046.45|22127.45|22047.45|22127.96|22047.96|22125.9|22045.9|10
1732137350000|2024-11-20 21:15:50|22127.63|22047.63|22133.41|22053.41|22133.41|22053.41|22127.63|22047.63|10
1732137360000|2024-11-20 21:16:00|22133.31|22053.31|22148.86|22068.86|22148.86|22068.86|22133.31|22053.31|10
1732137370000|2024-11-20 21:16:10|22148.83|22068.83|22149.55|22069.55|22153.29|22073.29|22148.52|22068.52|10
1732137380000|2024-11-20 21:16:20|22149.29|22069.29|22154.23|22074.23|22154.23|22074.23|22149.29|22069.29|9
1732137390000|2024-11-20 21:16:30|22154.66|22074.66|22156.52|22076.52|22157.51|22077.51|22154.66|22074.66|10
1732137400000|2024-11-20 21:16:40|22156.73|22076.73|22161.45|22081.45|22161.45|22081.45|22156.73|22076.73|10
1732137410000|2024-11-20 21:16:50|22164.54|22084.54|22168.68|22088.68|22168.93|22088.93|22164.54|22084.54|10
1732137420000|2024-11-20 21:17:00|22169.72|22089.72|22172.22|22092.22|22173.29|22093.29|22169.49|22089.49|10
1732137430000|2024-11-20 21:17:10|22172.09|22092.09|22172.76|22092.76|22173.18|22093.18|22171.89|22091.89|10
1732137440000|2024-11-20 21:17:20|22172.63|22092.63|22174.03|22094.03|22174.24|22094.24|22172.63|22092.63|9
1732137450000|2024-11-20 21:17:30|22173.83|22093.83|22165.6|22085.6|22174.51|22094.51|22165.6|22085.6|10
1732137460000|2024-11-20 21:17:40|22163.35|22083.35|22164.06|22084.06|22164.63|22084.63|22162.49|22082.49|10
1732137470000|2024-11-20 21:17:50|22163.99|22083.99|22166.29|22086.29|22166.29|22086.29|22163.87|22083.87|10
1732137480000|2024-11-20 21:18:00|22166.59|22086.59|22163.46|22083.46|22167.31|22087.31|22163.46|22083.46|10
1732137490000|2024-11-20 21:18:10|22162.46|22082.46|22155.3|22075.3|22162.46|22082.46|22155.3|22075.3|10
1732137500000|2024-11-20 21:18:20|22155.42|22075.42|22153.29|22073.29|22156.05|22076.05|22153.07|22073.07|10
1732137510000|2024-11-20 21:18:30|22152.52|22072.52|22141.55|22061.55|22152.52|22072.52|22140.34|22060.34|10
1732137520000|2024-11-20 21:18:40|22134.97|22054.97|22133.32|22053.32|22137.53|22057.53|22133.32|22053.32|10
1732137530000|2024-11-20 21:18:50|22133.26|22053.26|22128.22|22048.22|22133.26|22053.26|22127.55|22047.55|10
1732137540000|2024-11-20 21:19:00|22129.05|22049.05|22125.27|22045.27|22129.05|22049.05|22125.27|22045.27|9
1732137550000|2024-11-20 21:19:10|22124.9|22044.9|22118.99|22038.99|22124.9|22044.9|22116.79|22036.79|10
1732137560000|2024-11-20 21:19:20|22120.35|22040.35|22130.31|22050.31|22131.42|22051.42|22118.9|22038.9|10
1732137570000|2024-11-20 21:19:30|22129.29|22049.29|22129.54|22049.54|22130.87|22050.87|22128.48|22048.48|10
1732137580000|2024-11-20 21:19:40|22128.86|22048.86|22125.53|22045.53|22128.86|22048.86|22123.22|22043.22|10
1732137590000|2024-11-20 21:19:50|22125.65|22045.65|22121.03|22041.03|22125.65|22045.65|22119.4|22039.4|10
1732137600000|2024-11-20 21:20:00|22120.93|22040.93|22121.07|22041.07|22122.38|22042.38|22120.62|22040.62|9
1732137610000|2024-11-20 21:20:10|22120.68|22040.68|22116.72|22036.72|22121.79|22041.79|22116.72|22036.72|10
1732137620000|2024-11-20 21:20:20|22115.59|22035.59|22110.87|22030.87|22115.59|22035.59|22110.87|22030.87|10
1732137630000|2024-11-20 21:20:30|22110.08|22030.08|22098.97|22018.97|22110.08|22030.08|22098.97|22018.97|10
1732137640000|2024-11-20 21:20:40|22095.54|22015.54|22069.17|21989.17|22095.54|22015.54|22069.17|21989.17|10
1732137650000|2024-11-20 21:20:50|22068.49|21988.49|22073.14|21993.14|22074.75|21994.75|22066.24|21986.24|10
1732137660000|2024-11-20 21:21:00|22072.95|21992.95|22069.6|21989.6|22074.07|21994.07|22069.6|21989.6|10
1732137670000|2024-11-20 21:21:10|22069.23|21989.23|22072.32|21992.32|22073.19|21993.19|22066.95|21986.95|10
1732137680000|2024-11-20 21:21:20|22073.62|21993.62|22080.9|22000.9|22082.45|22002.45|22073.62|21993.62|10
1732137690000|2024-11-20 21:21:30|22081.94|22001.94|22092.64|22012.64|22092.64|22012.64|22081.94|22001.94|10
1732137700000|2024-11-20 21:21:40|22092.77|22012.77|22086.06|22006.06|22092.91|22012.91|22085.95|22005.95|10
1732137710000|2024-11-20 21:21:50|22085.68|22005.68|22081.28|22001.28|22085.68|22005.68|22081.28|22001.28|10
1732137720000|2024-11-20 21:22:00|22082.5|22002.5|22092.04|22012.04|22092.04|22012.04|22082.5|22002.5|10
1732137730000|2024-11-20 21:22:10|22091.54|22011.54|22100.5|22020.5|22100.5|22020.5|22091.54|22011.54|10
1732137740000|2024-11-20 21:22:20|22099.81|22019.81|22099.36|22019.36|22101.98|22021.98|22098.67|22018.67|9
1732137750000|2024-11-20 21:22:30|22099.66|22019.66|22103.08|22023.08|22103.08|22023.08|22099.66|22019.66|10
1732137760000|2024-11-20 21:22:40|22102.76|22022.76|22111.77|22031.77|22112.67|22032.67|22102.76|22022.76|10
1732137770000|2024-11-20 21:22:50|22111.98|22031.98|22111.85|22031.85|22112.94|22032.94|22111.15|22031.15|10
1732137780000|2024-11-20 21:23:00|22112|22032|22117.91|22037.91|22117.91|22037.91|22112|22032|10
1732137790000|2024-11-20 21:23:10|22118.09|22038.09|22125.34|22045.34|22126.04|22046.04|22118.09|22038.09|10
1732137800000|2024-11-20 21:23:20|22125.67|22045.67|22129.67|22049.67|22130.02|22050.02|22125.67|22045.67|10
1732137810000|2024-11-20 21:23:30|22130.99|22050.99|22134.65|22054.65|22134.65|22054.65|22130.99|22050.99|9
1732137820000|2024-11-20 21:23:40|22136.11|22056.11|22145.27|22065.27|22145.27|22065.27|22136.11|22056.11|10
1732137830000|2024-11-20 21:23:50|22146.23|22066.23|22153.11|22073.11|22153.11|22073.11|22146.23|22066.23|10
1732137840000|2024-11-20 21:24:00|22154.77|22074.77|22155.95|22075.95|22158.33|22078.33|22154.77|22074.77|10
1732137850000|2024-11-20 21:24:10|22155.07|22075.07|22150.74|22070.74|22155.07|22075.07|22150.74|22070.74|10
1732137860000|2024-11-20 21:24:20|22150.27|22070.27|22157.17|22077.17|22157.28|22077.28|22148.84|22068.84|10
1732137870000|2024-11-20 21:24:30|22156.03|22076.03|22154.86|22074.86|22156.03|22076.03|22154.23|22074.23|9
1732137880000|2024-11-20 21:24:40|22155.08|22075.08|22151.43|22071.43|22155.08|22075.08|22151.43|22071.43|10
1732137890000|2024-11-20 21:24:50|22151.37|22071.37|22152.82|22072.82|22152.82|22072.82|22151.37|22071.37|10
1732137900000|2024-11-20 21:25:00|22151.92|22071.92|22153.07|22073.07|22153.43|22073.43|22150.84|22070.84|10
1732137910000|2024-11-20 21:25:10|22152.66|22072.66|22151.66|22071.66|22154.24|22074.24|22151.66|22071.66|10
1732137920000|2024-11-20 21:25:20|22151.63|22071.63|22152.88|22072.88|22153.97|22073.97|22150.95|22070.95|10
1732137930000|2024-11-20 21:25:30|22152.13|22072.13|22148.17|22068.17|22152.55|22072.55|22148.17|22068.17|10
1732137940000|2024-11-20 21:25:40|22147.51|22067.51|22148.83|22068.83|22149.46|22069.46|22147.38|22067.38|10
1732137950000|2024-11-20 21:25:50|22148.26|22068.26|22146.22|22066.22|22148.26|22068.26|22145.64|22065.64|10
1732137960000|2024-11-20 21:26:00|22145.31|22065.31|22147.31|22067.31|22149.56|22069.56|22145.31|22065.31|10
1732137970000|2024-11-20 21:26:10|22145.92|22065.92|22141.99|22061.99|22145.92|22065.92|22141.8|22061.8|10
1732137980000|2024-11-20 21:26:20|22142.47|22062.47|22144.01|22064.01|22144.01|22064.01|22141.79|22061.79|10
1732137990000|2024-11-20 21:26:30|22144.64|22064.64|22145.22|22065.22|22145.63|22065.63|22144.13|22064.13|9
1732138000000|2024-11-20 21:26:40|22145.48|22065.48|22148.91|22068.91|22148.91|22068.91|22145.39|22065.39|10
1732138010000|2024-11-20 21:26:50|22149.35|22069.35|22151.45|22071.45|22151.45|22071.45|22149.35|22069.35|10
1732138020000|2024-11-20 21:27:00|22150.39|22070.39|22148.29|22068.29|22150.39|22070.39|22147.51|22067.51|10
1732138030000|2024-11-20 21:27:10|22147.24|22067.24|22146.07|22066.07|22147.24|22067.24|22144.76|22064.76|10
1732138040000|2024-11-20 21:27:20|22145.81|22065.81|22145.96|22065.96|22145.96|22065.96|22144.51|22064.51|9
1732138050000|2024-11-20 21:27:30|22146.32|22066.32|22145.8|22065.8|22147.7|22067.7|22145.8|22065.8|10
1732138060000|2024-11-20 21:27:40|22146.63|22066.63|22154.48|22074.48|22154.95|22074.95|22146.63|22066.63|10
1732138070000|2024-11-20 21:27:50|22155.48|22075.48|22155.03|22075.03|22155.48|22075.48|22154.79|22074.79|10
1732138080000|2024-11-20 21:28:00|22154.25|22074.25|22153.72|22073.72|22156.37|22076.37|22153.72|22073.72|10
1732138090000|2024-11-20 21:28:10|22152.24|22072.24|22157.01|22077.01|22157.27|22077.27|22152.24|22072.24|10
1732138100000|2024-11-20 21:28:20|22156.82|22076.82|22155.95|22075.95|22156.82|22076.82|22154.86|22074.86|10
1732138110000|2024-11-20 21:28:30|22155.89|22075.89|22155.46|22075.46|22158.02|22078.02|22153.85|22073.85|10
1732138120000|2024-11-20 21:28:40|22155.17|22075.17|22153.01|22073.01|22155.58|22075.58|22153.01|22073.01|10
1732138130000|2024-11-20 21:28:50|22152.89|22072.89|22152.89|22072.89|22153|22073|22152.15|22072.15|10
1732138140000|2024-11-20 21:29:00|22152.87|22072.87|22153.78|22073.78|22154.76|22074.76|22152.87|22072.87|10
1732138150000|2024-11-20 21:29:10|22153.48|22073.48|22153.07|22073.07|22153.51|22073.51|22153.07|22073.07|10
1732138160000|2024-11-20 21:29:20|22153.08|22073.08|22150.61|22070.61|22153.25|22073.25|22150.61|22070.61|10
1732138170000|2024-11-20 21:29:30|22150|22070|22153.39|22073.39|22153.39|22073.39|22150|22070|10
1732138180000|2024-11-20 21:29:40|22152.52|22072.52|22148.06|22068.06|22153.25|22073.25|22148.05|22068.05|10
1732138190000|2024-11-20 21:29:50|22147.24|22067.24|22145.38|22065.38|22147.56|22067.56|22145.38|22065.38|10
1732138200000|2024-11-20 21:30:00|22145.41|22065.41|22148.54|22068.54|22148.9|22068.9|22145.41|22065.41|10
1732138210000|2024-11-20 21:30:10|22148.47|22068.47|22152.31|22072.31|22152.41|22072.41|22148.47|22068.47|9
1732138220000|2024-11-20 21:30:20|22152.25|22072.25|22151.61|22071.61|22153.46|22073.46|22151.61|22071.61|10
1732138230000|2024-11-20 21:30:30|22150.41|22070.41|22146.12|22066.12|22150.41|22070.41|22146.12|22066.12|10
1732138240000|2024-11-20 21:30:40|22145.89|22065.89|22144.71|22064.71|22145.89|22065.89|22144.36|22064.36|10
1732138250000|2024-11-20 21:30:50|22145.39|22065.39|22145.96|22065.96|22147.29|22067.29|22145.39|22065.39|10
1732138260000|2024-11-20 21:31:00|22145.28|22065.28|22139.87|22059.87|22145.28|22065.28|22139.87|22059.87|10
1732138270000|2024-11-20 21:31:10|22138.07|22058.07|22131.24|22051.24|22138.07|22058.07|22128.02|22048.02|10
1732138280000|2024-11-20 21:31:20|22130.84|22050.84|22131.52|22051.52|22132.34|22052.34|22129.77|22049.77|10
1732138290000|2024-11-20 21:31:30|22131.1|22051.1|22127.83|22047.83|22131.1|22051.1|22127.83|22047.83|10
1732138300000|2024-11-20 21:31:40|22127.23|22047.23|22124.21|22044.21|22127.23|22047.23|22124.21|22044.21|10
1732138310000|2024-11-20 21:31:50|22124.81|22044.81|22126.3|22046.3|22126.77|22046.77|22123.05|22043.05|10
1732138320000|2024-11-20 21:32:00|22125.59|22045.59|22126.95|22046.95|22126.95|22046.95|22124.32|22044.32|10
1732138330000|2024-11-20 21:32:10|22129.2|22049.2|22118.93|22038.93|22129.21|22049.21|22118.93|22038.93|10
1732138340000|2024-11-20 21:32:20|22120.15|22040.15|22118.8|22038.8|22120.44|22040.44|22117.57|22037.57|10
1732138350000|2024-11-20 21:32:30|22119.11|22039.11|22115.72|22035.72|22119.11|22039.11|22115.42|22035.42|10
1732138360000|2024-11-20 21:32:40|22116.6|22036.6|22120.6|22040.6|22122.7|22042.7|22116.6|22036.6|10
1732138370000|2024-11-20 21:32:50|22121.04|22041.04|22121.5|22041.5|22123.39|22043.39|22121.04|22041.04|10
1732138380000|2024-11-20 21:33:00|22121.76|22041.76|22123.02|22043.02|22124.64|22044.64|22121.65|22041.65|10
1732138390000|2024-11-20 21:33:10|22122.92|22042.92|22127.63|22047.63|22127.94|22047.94|22122.92|22042.92|10
1732138400000|2024-11-20 21:33:20|22127.49|22047.49|22126.7|22046.7|22127.99|22047.99|22126.32|22046.32|10
1732138410000|2024-11-20 21:33:30|22126.67|22046.67|22126.97|22046.97|22126.97|22046.97|22124.7|22044.7|10
1732138420000|2024-11-20 21:33:40|22127.76|22047.76|22129.56|22049.56|22129.59|22049.59|22127.76|22047.76|10
1732138430000|2024-11-20 21:33:50|22129.52|22049.52|22129.65|22049.65|22130.28|22050.28|22129.23|22049.23|10
1732138440000|2024-11-20 21:34:00|22130.04|22050.04|22135.7|22055.7|22135.7|22055.7|22130.04|22050.04|10
1732138450000|2024-11-20 21:34:10|22136.08|22056.08|22138.91|22058.91|22140.42|22060.42|22135.77|22055.77|10
1732138460000|2024-11-20 21:34:20|22138.95|22058.95|22140.32|22060.32|22140.88|22060.88|22138.95|22058.95|10
1732138470000|2024-11-20 21:34:30|22140.23|22060.23|22139.58|22059.58|22140.35|22060.35|22138.1|22058.1|10
1732138480000|2024-11-20 21:34:40|22139.06|22059.06|22145.18|22065.18|22145.45|22065.45|22139.06|22059.06|10
1732138490000|2024-11-20 21:34:50|22144.79|22064.79|22143.2|22063.2|22144.93|22064.93|22142.99|22062.99|10
1732138500000|2024-11-20 21:35:00|22142.37|22062.37|22142.61|22062.61|22143.2|22063.2|22141.99|22061.99|10
1732138510000|2024-11-20 21:35:10|22142.45|22062.45|22145.47|22065.47|22145.98|22065.98|22141.39|22061.39|10
1732138520000|2024-11-20 21:35:20|22144.98|22064.98|22146.71|22066.71|22146.71|22066.71|22144.46|22064.46|10
1732138530000|2024-11-20 21:35:30|22146.65|22066.65|22145.24|22065.24|22147.15|22067.15|22145.24|22065.24|10
1732138540000|2024-11-20 21:35:40|22145.27|22065.27|22141.98|22061.98|22145.57|22065.57|22141.89|22061.89|10
1732138550000|2024-11-20 21:35:50|22141.84|22061.84|22142.21|22062.21|22142.94|22062.94|22141.84|22061.84|9
1732138560000|2024-11-20 21:36:00|22141.59|22061.59|22143.59|22063.59|22143.59|22063.59|22141.57|22061.57|10
1732138570000|2024-11-20 21:36:10|22143.75|22063.75|22151.1|22071.1|22151.1|22071.1|22143.75|22063.75|10
1732138580000|2024-11-20 21:36:20|22151.31|22071.31|22154.06|22074.06|22154.06|22074.06|22150.58|22070.58|10
1732138590000|2024-11-20 21:36:30|22153.97|22073.97|22152.64|22072.64|22153.97|22073.97|22152.64|22072.64|10
1732138600000|2024-11-20 21:36:40|22152.42|22072.42|22153.91|22073.91|22154.26|22074.26|22152.42|22072.42|10
1732138610000|2024-11-20 21:36:50|22154.45|22074.45|22153.99|22073.99|22154.45|22074.45|22153.99|22073.99|10
1732138620000|2024-11-20 21:37:00|22154.33|22074.33|22156.8|22076.8|22156.8|22076.8|22154.33|22074.33|10
1732138630000|2024-11-20 21:37:10|22158.03|22078.03|22164.69|22084.69|22165.16|22085.16|22158.03|22078.03|10
1732138640000|2024-11-20 21:37:20|22164.81|22084.81|22159.46|22079.46|22164.81|22084.81|22159.46|22079.46|10
1732138650000|2024-11-20 21:37:30|22159.24|22079.24|22157.14|22077.14|22159.24|22079.24|22156.57|22076.57|10
1732138660000|2024-11-20 21:37:40|22158.17|22078.17|22161.32|22081.32|22161.32|22081.32|22158.17|22078.17|10
1732138670000|2024-11-20 21:37:50|22162.39|22082.39|22162.11|22082.11|22163.06|22083.06|22162.11|22082.11|10
1732138680000|2024-11-20 21:38:00|22162.01|22082.01|22172.15|22092.15|22172.27|22092.27|22162.01|22082.01|10
1732138690000|2024-11-20 21:38:10|22172.3|22092.3|22176.68|22096.68|22176.68|22096.68|22172.27|22092.27|10
1732138700000|2024-11-20 21:38:20|22177.35|22097.35|22181.23|22101.23|22181.25|22101.25|22177.35|22097.35|10
1732138710000|2024-11-20 21:38:30|22181.59|22101.59|22182.67|22102.67|22182.67|22102.67|22181.36|22101.36|10
1732138720000|2024-11-20 21:38:40|22183.04|22103.04|22182.85|22102.85|22184.93|22104.93|22182.85|22102.85|10
1732138730000|2024-11-20 21:38:50|22183.07|22103.07|22186.61|22106.61|22186.61|22106.61|22183.07|22103.07|10
1732138740000|2024-11-20 21:39:00|22186.79|22106.79|22186.24|22106.24|22188.46|22108.46|22186.24|22106.24|10
1732138750000|2024-11-20 21:39:10|22185.37|22105.37|22179.92|22099.92|22185.37|22105.37|22179.92|22099.92|10
1732138760000|2024-11-20 21:39:20|22180.56|22100.56|22178.51|22098.51|22180.56|22100.56|22177.44|22097.44|10
1732138770000|2024-11-20 21:39:30|22178|22098|22177.12|22097.12|22178|22098|22177.12|22097.12|10
1732138780000|2024-11-20 21:39:40|22175.88|22095.88|22179.3|22099.3|22179.3|22099.3|22175.88|22095.88|10
1732138790000|2024-11-20 21:39:50|22179.41|22099.41|22175.67|22095.67|22180.01|22100.01|22175.5|22095.5|10
1732138800000|2024-11-20 21:40:00|22175.65|22095.65|22175.34|22095.34|22175.65|22095.65|22173.64|22093.64|10
1732138810000|2024-11-20 21:40:10|22176.96|22096.96|22176.5|22096.5|22177.6|22097.6|22176.49|22096.49|10
1732138820000|2024-11-20 21:40:20|22176.46|22096.46|22175.94|22095.94|22176.46|22096.46|22174.86|22094.86|10
1732138830000|2024-11-20 21:40:30|22175.68|22095.68|22179.32|22099.32|22179.32|22099.32|22175.68|22095.68|10
1732138840000|2024-11-20 21:40:40|22179.27|22099.27|22180.35|22100.35|22180.35|22100.35|22177.06|22097.06|10
1732138850000|2024-11-20 21:40:50|22180.08|22100.08|22174.3|22094.3|22180.08|22100.08|22174.3|22094.3|10
1732138860000|2024-11-20 21:41:00|22173.31|22093.31|22173.63|22093.63|22174.27|22094.27|22171.76|22091.76|10
1732138870000|2024-11-20 21:41:10|22173.43|22093.43|22177.87|22097.87|22177.9|22097.9|22173.34|22093.34|10
1732138880000|2024-11-20 21:41:20|22177.93|22097.93|22182.2|22102.2|22182.41|22102.41|22177.83|22097.83|10
1732138890000|2024-11-20 21:41:30|22182.48|22102.48|22181.55|22101.55|22182.83|22102.83|22180.69|22100.69|10
1732138900000|2024-11-20 21:41:40|22181.49|22101.49|22177.55|22097.55|22181.49|22101.49|22177.55|22097.55|10
1732138910000|2024-11-20 21:41:50|22176.54|22096.54|22171.64|22091.64|22176.54|22096.54|22171.39|22091.39|10
1732138920000|2024-11-20 21:42:00|22171.86|22091.86|22175.5|22095.5|22175.58|22095.58|22171.86|22091.86|10
1732138930000|2024-11-20 21:42:10|22176.3|22096.3|22181.84|22101.84|22182.05|22102.05|22176.3|22096.3|10
1732138940000|2024-11-20 21:42:20|22182.47|22102.47|22178.37|22098.37|22184.11|22104.11|22177.81|22097.81|10
1732138950000|2024-11-20 21:42:30|22179.15|22099.15|22178.4|22098.4|22179.52|22099.52|22178.36|22098.36|10
1732138960000|2024-11-20 21:42:40|22178.99|22098.99|22183.3|22103.3|22183.3|22103.3|22178.47|22098.47|10
1732138970000|2024-11-20 21:42:50|22183.56|22103.56|22187.97|22107.97|22190.22|22110.22|22183.56|22103.56|10
1732138980000|2024-11-20 21:43:00|22186.75|22106.75|22190.3|22110.3|22191.03|22111.03|22186.66|22106.66|10
1732138990000|2024-11-20 21:43:10|22190.52|22110.52|22185.52|22105.52|22192.06|22112.06|22185.32|22105.32|10
1732139000000|2024-11-20 21:43:20|22185.63|22105.63|22187.73|22107.73|22187.73|22107.73|22185.21|22105.21|10
1732139010000|2024-11-20 21:43:30|22188.83|22108.83|22193.12|22113.12|22193.3|22113.3|22188.83|22108.83|10
1732139020000|2024-11-20 21:43:40|22192.72|22112.72|22198.62|22118.62|22198.62|22118.62|22192.72|22112.72|10
1732139030000|2024-11-20 21:43:50|22198|22118|22200.22|22120.22|22200.22|22120.22|22197.51|22117.51|10
1732139040000|2024-11-20 21:44:00|22200.79|22120.79|22199.13|22119.13|22200.91|22120.91|22199.07|22119.07|10
1732139050000|2024-11-20 21:44:10|22199.11|22119.11|22194.24|22114.24|22199.11|22119.11|22194.2|22114.2|10
1732139060000|2024-11-20 21:44:20|22197.52|22117.52|22199.04|22119.04|22199.04|22119.04|22197.19|22117.19|10
1732139070000|2024-11-20 21:44:30|22199.18|22119.18|22202.85|22122.85|22203.04|22123.04|22199.06|22119.06|10
1732139080000|2024-11-20 21:44:40|22203|22123|22204.48|22124.48|22204.48|22124.48|22202.23|22122.23|10
1732139090000|2024-11-20 21:44:50|22204.63|22124.63|22207.38|22127.38|22207.38|22127.38|22204.63|22124.63|10
1732139100000|2024-11-20 21:45:00|22207.45|22127.45|22211.07|22131.07|22211.61|22131.61|22206.95|22126.95|10
1732139110000|2024-11-20 21:45:10|22211.4|22131.4|22207.19|22127.19|22211.4|22131.4|22207.17|22127.17|10
1732139120000|2024-11-20 21:45:20|22207.33|22127.33|22200.7|22120.7|22207.71|22127.71|22200.35|22120.35|10
1732139130000|2024-11-20 21:45:30|22200.78|22120.78|22203.31|22123.31|22203.31|22123.31|22199.96|22119.96|10
1732139140000|2024-11-20 21:45:40|22203.08|22123.08|22203.24|22123.24|22204.03|22124.03|22203.08|22123.08|9
1732139150000|2024-11-20 21:45:50|22203.02|22123.02|22206.66|22126.66|22207.61|22127.61|22203.02|22123.02|10
1732139160000|2024-11-20 21:46:00|22206.78|22126.78|22203.51|22123.51|22207.66|22127.66|22203.49|22123.49|9
1732139170000|2024-11-20 21:46:10|22203.68|22123.68|22204.64|22124.64|22204.64|22124.64|22202.06|22122.06|10
1732139180000|2024-11-20 21:46:20|22203.95|22123.95|22203.01|22123.01|22205.99|22125.99|22202.95|22122.95|10
1732139190000|2024-11-20 21:46:30|22202.24|22122.24|22201.14|22121.14|22202.24|22122.24|22199.28|22119.28|10
1732139200000|2024-11-20 21:46:40|22201.68|22121.68|22201.85|22121.85|22202.21|22122.21|22201.1|22121.1|10
1732139210000|2024-11-20 21:46:50|22201.71|22121.71|22194.93|22114.93|22201.71|22121.71|22194.93|22114.93|10
1732139220000|2024-11-20 21:47:00|22194.73|22114.73|22193.53|22113.53|22195.4|22115.4|22193.34|22113.34|10
1732139230000|2024-11-20 21:47:10|22193.33|22113.33|22195.49|22115.49|22196.16|22116.16|22193.33|22113.33|10
1732139240000|2024-11-20 21:47:20|22196.55|22116.55|22204.87|22124.87|22204.87|22124.87|22196.55|22116.55|10
1732139250000|2024-11-20 21:47:30|22205.17|22125.17|22205.71|22125.71|22206.2|22126.2|22204.73|22124.73|10
1732139260000|2024-11-20 21:47:40|22205.18|22125.18|22204.71|22124.71|22205.18|22125.18|22203.25|22123.25|10
1732139270000|2024-11-20 21:47:50|22204.72|22124.72|22202.82|22122.82|22205.63|22125.63|22202.82|22122.82|10
1732139280000|2024-11-20 21:48:00|22203.04|22123.04|22201.17|22121.17|22203.04|22123.04|22200.55|22120.55|10
1732139290000|2024-11-20 21:48:10|22201.77|22121.77|22204.64|22124.64|22204.64|22124.64|22201.77|22121.77|10
1732139300000|2024-11-20 21:48:20|22204.39|22124.39|22201.55|22121.55|22205.42|22125.42|22201.45|22121.45|10
1732139310000|2024-11-20 21:48:30|22201.68|22121.68|22202.22|22122.22|22203.36|22123.36|22201.68|22121.68|10
1732139320000|2024-11-20 21:48:40|22201.3|22121.3|22200.1|22120.1|22202.19|22122.19|22200.1|22120.1|10
1732139330000|2024-11-20 21:48:50|22198.47|22118.47|22199.21|22119.21|22199.9|22119.9|22198.47|22118.47|10
1732139340000|2024-11-20 21:49:00|22199.15|22119.15|22197.13|22117.13|22199.92|22119.92|22197.04|22117.04|10
1732139350000|2024-11-20 21:49:10|22196.58|22116.58|22196.44|22116.44|22196.58|22116.58|22195.95|22115.95|10
1732139360000|2024-11-20 21:49:20|22196.25|22116.25|22196.74|22116.74|22196.74|22116.74|22195.63|22115.63|10
1732139370000|2024-11-20 21:49:30|22197.14|22117.14|22196.19|22116.19|22198.02|22118.02|22196.19|22116.19|10
1732139380000|2024-11-20 21:49:40|22196.53|22116.53|22196.49|22116.49|22197.15|22117.15|22196.49|22116.49|9
1732139390000|2024-11-20 21:49:50|22196.36|22116.36|22194.08|22114.08|22196.36|22116.36|22194|22114|10
1732139400000|2024-11-20 21:50:00|22194|22114|22192.28|22112.28|22194|22114|22192.04|22112.04|10
1732139410000|2024-11-20 21:50:10|22193.03|22113.03|22199.54|22119.54|22199.54|22119.54|22192.91|22112.91|10
1732139420000|2024-11-20 21:50:20|22199.33|22119.33|22195.48|22115.48|22199.88|22119.88|22195.48|22115.48|9
1732139430000|2024-11-20 21:50:30|22194.23|22114.23|22190.15|22110.15|22194.23|22114.23|22187.77|22107.77|10
1732139440000|2024-11-20 21:50:40|22190.19|22110.19|22189.55|22109.55|22190.19|22110.19|22187.95|22107.95|10
1732139450000|2024-11-20 21:50:50|22189.71|22109.71|22190.24|22110.24|22190.63|22110.63|22189.44|22109.44|10
1732139460000|2024-11-20 21:51:00|22188.58|22108.58|22186.14|22106.14|22188.73|22108.73|22186.14|22106.14|10
1732139470000|2024-11-20 21:51:10|22185.76|22105.76|22187.39|22107.39|22187.39|22107.39|22185.05|22105.05|10
1732139480000|2024-11-20 21:51:20|22187.35|22107.35|22189.03|22109.03|22189.03|22109.03|22187.35|22107.35|10
1732139490000|2024-11-20 21:51:30|22188.69|22108.69|22187.51|22107.51|22188.69|22108.69|22187.51|22107.51|10
1732139500000|2024-11-20 21:51:40|22187.25|22107.25|22188.33|22108.33|22188.6|22108.6|22187.23|22107.23|10
1732139510000|2024-11-20 21:51:50|22188.92|22108.92|22190.07|22110.07|22190.4|22110.4|22188.42|22108.42|10
1732139520000|2024-11-20 21:52:00|22189.52|22109.52|22189.23|22109.23|22189.52|22109.52|22188.31|22108.31|10
1732139530000|2024-11-20 21:52:10|22189.18|22109.18|22186.59|22106.59|22189.35|22109.35|22186.54|22106.54|10
1732139540000|2024-11-20 21:52:20|22186.32|22106.32|22185.85|22105.85|22186.32|22106.32|22184.96|22104.96|10
1732139550000|2024-11-20 21:52:30|22185.41|22105.41|22187.3|22107.3|22188.29|22108.29|22185.41|22105.41|10
1732139560000|2024-11-20 21:52:40|22187.03|22107.03|22186.26|22106.26|22187.03|22107.03|22186.26|22106.26|9
1732139570000|2024-11-20 21:52:50|22186.37|22106.37|22183.08|22103.08|22186.61|22106.61|22183.08|22103.08|10
1732139580000|2024-11-20 21:53:00|22182.27|22102.27|22179.81|22099.81|22182.27|22102.27|22178.17|22098.17|10
1732139590000|2024-11-20 21:53:10|22179.43|22099.43|22178.36|22098.36|22179.63|22099.63|22178.33|22098.33|10
1732139600000|2024-11-20 21:53:20|22178.14|22098.14|22178.58|22098.58|22178.66|22098.66|22177.83|22097.83|10
1732139610000|2024-11-20 21:53:30|22178.06|22098.06|22176.13|22096.13|22178.06|22098.06|22175.95|22095.95|10
1732139620000|2024-11-20 21:53:40|22176.4|22096.4|22179.11|22099.11|22179.11|22099.11|22176.4|22096.4|10
1732139630000|2024-11-20 21:53:50|22179.27|22099.27|22180.19|22100.19|22180.19|22100.19|22179.27|22099.27|10
1732139640000|2024-11-20 21:54:00|22180.29|22100.29|22179.25|22099.25|22180.93|22100.93|22179.25|22099.25|10
1732139650000|2024-11-20 21:54:10|22178.98|22098.98|22177.6|22097.6|22178.98|22098.98|22177.25|22097.25|10
1732139660000|2024-11-20 21:54:20|22178.34|22098.34|22177.45|22097.45|22178.34|22098.34|22176.25|22096.25|9
1732139670000|2024-11-20 21:54:30|22177.4|22097.4|22177.88|22097.88|22178.22|22098.22|22177.05|22097.05|10
1732139680000|2024-11-20 21:54:40|22178.37|22098.37|22179.74|22099.74|22179.74|22099.74|22176.31|22096.31|10
1732139690000|2024-11-20 21:54:50|22179.99|22099.99|22179.49|22099.49|22179.99|22099.99|22178.7|22098.7|10
1732139700000|2024-11-20 21:55:00|22179.47|22099.47|22180.88|22100.88|22180.88|22100.88|22177.65|22097.65|10
1732139710000|2024-11-20 21:55:10|22181.59|22101.59|22182.45|22102.45|22183.14|22103.14|22181.3|22101.3|10
1732139720000|2024-11-20 21:55:20|22182.78|22102.78|22183.59|22103.59|22183.59|22103.59|22182.22|22102.22|10
1732139730000|2024-11-20 21:55:30|22183.57|22103.57|22182.47|22102.47|22184.59|22104.59|22182.47|22102.47|10
1732139740000|2024-11-20 21:55:40|22182.33|22102.33|22179.47|22099.47|22182.64|22102.64|22179.47|22099.47|10
1732139750000|2024-11-20 21:55:50|22179.49|22099.49|22179.75|22099.75|22180.47|22100.47|22179.49|22099.49|10
1732139760000|2024-11-20 21:56:00|22180.06|22100.06|22178.92|22098.92|22180.06|22100.06|22178.9|22098.9|10
1732139770000|2024-11-20 21:56:10|22178.87|22098.87|22181.88|22101.88|22182.13|22102.13|22178.87|22098.87|10
1732139780000|2024-11-20 21:56:20|22182.02|22102.02|22182.65|22102.65|22182.95|22102.95|22181.83|22101.83|10
1732139790000|2024-11-20 21:56:30|22182.75|22102.75|22181.84|22101.84|22183.13|22103.13|22181.63|22101.63|9
1732139800000|2024-11-20 21:56:40|22182.64|22102.64|22182.65|22102.65|22182.79|22102.79|22182.07|22102.07|10
1732139810000|2024-11-20 21:56:50|22182.61|22102.61|22178.16|22098.16|22182.61|22102.61|22178.16|22098.16|10
1732139820000|2024-11-20 21:57:00|22177.67|22097.67|22177.64|22097.64|22177.67|22097.67|22177.2|22097.2|10
1732139830000|2024-11-20 21:57:10|22176.95|22096.95|22177.13|22097.13|22177.13|22097.13|22176.45|22096.45|10
1732139840000|2024-11-20 21:57:20|22177.09|22097.09|22177.13|22097.13|22177.25|22097.25|22177|22097|10
1732139850000|2024-11-20 21:57:30|22177.18|22097.18|22176.98|22096.98|22177.18|22097.18|22176.42|22096.42|10
1732139860000|2024-11-20 21:57:40|22177.12|22097.12|22179.14|22099.14|22179.14|22099.14|22177.05|22097.05|10
1732139870000|2024-11-20 21:57:50|22179.06|22099.06|22176.8|22096.8|22179.7|22099.7|22176.8|22096.8|10
1732139880000|2024-11-20 21:58:00|22177.09|22097.09|22175.42|22095.42|22177.93|22097.93|22175.42|22095.42|10
1732139890000|2024-11-20 21:58:10|22175.15|22095.15|22175.13|22095.13|22176.5|22096.5|22174.78|22094.78|10
1732139900000|2024-11-20 21:58:20|22174.48|22094.48|22170.55|22090.55|22174.48|22094.48|22170.55|22090.55|10
1732139910000|2024-11-20 21:58:30|22170.63|22090.63|22169.7|22089.7|22170.63|22090.63|22168.2|22088.2|10
1732139920000|2024-11-20 21:58:40|22168.91|22088.91|22171.62|22091.62|22171.62|22091.62|22168.51|22088.51|10
1732139930000|2024-11-20 21:58:50|22170.45|22090.45|22169.08|22089.08|22170.45|22090.45|22168.92|22088.92|10
1732139940000|2024-11-20 21:59:00|22169.15|22089.15|22172.35|22092.35|22172.35|22092.35|22169.15|22089.15|10
1732139950000|2024-11-20 21:59:10|22172.62|22092.62|22174.75|22094.75|22175.36|22095.36|22172.62|22092.62|10
1732139960000|2024-11-20 21:59:20|22174.57|22094.57|22171.85|22091.85|22174.57|22094.57|22171.85|22091.85|10
1732139970000|2024-11-20 21:59:30|22171.7|22091.7|22169.91|22089.91|22171.83|22091.83|22169.91|22089.91|10
1732139980000|2024-11-20 21:59:40|22169.89|22089.89|22167.61|22087.61|22169.89|22089.89|22167.61|22087.61|10
1732139990000|2024-11-20 21:59:50|22167.55|22087.55|22167.43|22087.43|22167.55|22087.55|22166.36|22086.36|10
1732140000000|2024-11-20 22:00:00|22167.48|22087.48|22171.3|22091.3|22171.3|22091.3|22167.15|22087.15|10
1732140010000|2024-11-20 22:00:10|22171.32|22091.32|22171.25|22091.25|22173.14|22093.14|22171.25|22091.25|10
1732140020000|2024-11-20 22:00:20|22171.55|22091.55|22175.77|22095.77|22175.77|22095.77|22171.55|22091.55|10
1732140030000|2024-11-20 22:00:30|22176.9|22096.9|22178.08|22098.08|22178.08|22098.08|22175.75|22095.75|9
1732140040000|2024-11-20 22:00:40|22177.95|22097.95|22177.91|22097.91|22178.34|22098.34|22177.42|22097.42|10
1732140050000|2024-11-20 22:00:50|22177.13|22097.13|22176.43|22096.43|22178.74|22098.74|22176.39|22096.39|10
1732140060000|2024-11-20 22:01:00|22177.59|22097.59|22182.64|22102.64|22183.62|22103.62|22177.59|22097.59|10
1732140070000|2024-11-20 22:01:10|22182.12|22102.12|22181.76|22101.76|22182.19|22102.19|22181.15|22101.15|10
1732140080000|2024-11-20 22:01:20|22181.4|22101.4|22182.18|22102.18|22182.53|22102.53|22181.4|22101.4|10
1732140090000|2024-11-20 22:01:30|22183.53|22103.53|22182.68|22102.68|22183.94|22103.94|22182.68|22102.68|10
1732140100000|2024-11-20 22:01:40|22182.57|22102.57|22181.06|22101.06|22182.57|22102.57|22180.75|22100.75|10
1732140110000|2024-11-20 22:01:50|22181.11|22101.11|22178.81|22098.81|22181.66|22101.66|22178.81|22098.81|10
1732140120000|2024-11-20 22:02:00|22178.73|22098.73|22180.61|22100.61|22180.88|22100.88|22178.31|22098.31|10
1732140130000|2024-11-20 22:02:10|22180.75|22100.75|22179.54|22099.54|22180.75|22100.75|22179.54|22099.54|10
1732140140000|2024-11-20 22:02:20|22179.25|22099.25|22182.28|22102.28|22182.33|22102.33|22178.59|22098.59|10
1732140150000|2024-11-20 22:02:30|22182.25|22102.25|22187.32|22107.32|22187.32|22107.32|22182.25|22102.25|10
1732140160000|2024-11-20 22:02:40|22187.64|22107.64|22189.25|22109.25|22189.91|22109.91|22187.64|22107.64|10
1732140170000|2024-11-20 22:02:50|22188.76|22108.76|22188.93|22108.93|22189.69|22109.69|22188.76|22108.76|10
1732140180000|2024-11-20 22:03:00|22188.68|22108.68|22187.32|22107.32|22188.72|22108.72|22187.32|22107.32|10
1732140190000|2024-11-20 22:03:10|22187.55|22107.55|22186.38|22106.38|22187.94|22107.94|22186.23|22106.23|10
1732140200000|2024-11-20 22:03:20|22186.15|22106.15|22187.49|22107.49|22187.49|22107.49|22185.89|22105.89|10
1732140210000|2024-11-20 22:03:30|22187.99|22107.99|22188.32|22108.32|22189.69|22109.69|22187.99|22107.99|10
1732140220000|2024-11-20 22:03:40|22188.72|22108.72|22190.07|22110.07|22190.07|22110.07|22188.72|22108.72|10
1732140230000|2024-11-20 22:03:50|22189.58|22109.58|22192.39|22112.39|22192.39|22112.39|22189.58|22109.58|10
1732140240000|2024-11-20 22:04:00|22192.36|22112.36|22199.84|22119.84|22199.84|22119.84|22192.29|22112.29|10
1732140250000|2024-11-20 22:04:10|22200.29|22120.29|22199.54|22119.54|22200.5|22120.5|22199.46|22119.46|9
1732140260000|2024-11-20 22:04:20|22199.84|22119.84|22196.6|22116.6|22200.26|22120.26|22196.07|22116.07|10
1732140270000|2024-11-20 22:04:30|22196.66|22116.66|22203.24|22123.24|22203.44|22123.44|22196.62|22116.62|10
1732140280000|2024-11-20 22:04:40|22201.18|22121.18|22199.77|22119.77|22201.26|22121.26|22199.77|22119.77|9
1732140290000|2024-11-20 22:04:50|22199.65|22119.65|22200.78|22120.78|22200.78|22120.78|22199.65|22119.65|10
1732140300000|2024-11-20 22:05:00|22200.4|22120.4|22204.45|22124.45|22204.45|22124.45|22199.76|22119.76|10
1732140310000|2024-11-20 22:05:10|22206.25|22126.25|22212.24|22132.24|22212.24|22132.24|22206.25|22126.25|10
1732140320000|2024-11-20 22:05:20|22212.01|22132.01|22218.9|22138.9|22218.9|22138.9|22212|22132|10
1732140330000|2024-11-20 22:05:30|22218.57|22138.57|22220.59|22140.59|22222.92|22142.92|22218.57|22138.57|9
1732140340000|2024-11-20 22:05:40|22220.08|22140.08|22218.18|22138.18|22220.12|22140.12|22217.6|22137.6|10
1732140350000|2024-11-20 22:05:50|22217.37|22137.37|22215.33|22135.33|22217.37|22137.37|22215.33|22135.33|10
1732140360000|2024-11-20 22:06:00|22214.89|22134.89|22214.02|22134.02|22214.89|22134.89|22213|22133|10
1732140370000|2024-11-20 22:06:10|22214|22134|22207.6|22127.6|22214.07|22134.07|22207.6|22127.6|10
1732140380000|2024-11-20 22:06:20|22207.51|22127.51|22204.35|22124.35|22207.51|22127.51|22204.26|22124.26|10
1732140390000|2024-11-20 22:06:30|22204.22|22124.22|22202.64|22122.64|22204.24|22124.24|22202.64|22122.64|10
1732140400000|2024-11-20 22:06:40|22202.8|22122.8|22202.68|22122.68|22202.8|22122.8|22202.43|22122.43|10
1732140410000|2024-11-20 22:06:50|22202.5|22122.5|22204.67|22124.67|22204.67|22124.67|22202.5|22122.5|10
1732140420000|2024-11-20 22:07:00|22204.52|22124.52|22200.58|22120.58|22205.54|22125.54|22200.26|22120.26|10
1732140430000|2024-11-20 22:07:10|22200.51|22120.51|22199.99|22119.99|22200.51|22120.51|22199.68|22119.68|10
1732140440000|2024-11-20 22:07:20|22199.76|22119.76|22197.75|22117.75|22200.25|22120.25|22197.75|22117.75|10
1732140450000|2024-11-20 22:07:30|22197.65|22117.65|22194.92|22114.92|22197.65|22117.65|22194.92|22114.92|9
1732140460000|2024-11-20 22:07:40|22195.01|22115.01|22193.13|22113.13|22195.01|22115.01|22193.06|22113.06|10
1732140470000|2024-11-20 22:07:50|22193.14|22113.14|22193.96|22113.96|22194.17|22114.17|22193.14|22113.14|10
1732140480000|2024-11-20 22:08:00|22193.78|22113.78|22191.51|22111.51|22194.72|22114.72|22191.51|22111.51|10
1732140490000|2024-11-20 22:08:10|22191.27|22111.27|22192.97|22112.97|22193.99|22113.99|22191.27|22111.27|10
1732140500000|2024-11-20 22:08:20|22192.53|22112.53|22189.08|22109.08|22192.53|22112.53|22188.53|22108.53|10
1732140510000|2024-11-20 22:08:30|22188.69|22108.69|22188.67|22108.67|22188.76|22108.76|22188.35|22108.35|10
1732140520000|2024-11-20 22:08:40|22188.65|22108.65|22188.78|22108.78|22189.36|22109.36|22188.17|22108.17|10
1732140530000|2024-11-20 22:08:50|22188.69|22108.69|22188.18|22108.18|22188.69|22108.69|22187.6|22107.6|10
1732140540000|2024-11-20 22:09:00|22188.81|22108.81|22190.89|22110.89|22190.89|22110.89|22188.81|22108.81|10
1732140550000|2024-11-20 22:09:10|22191.21|22111.21|22191.26|22111.26|22191.93|22111.93|22191.21|22111.21|10
1732140560000|2024-11-20 22:09:20|22191.01|22111.01|22189.94|22109.94|22191.2|22111.2|22189.94|22109.94|10
1732140570000|2024-11-20 22:09:30|22190.08|22110.08|22191.72|22111.72|22191.72|22111.72|22190.04|22110.04|10
1732140580000|2024-11-20 22:09:40|22191.88|22111.88|22195.25|22115.25|22195.44|22115.44|22191.88|22111.88|9
1732140590000|2024-11-20 22:09:50|22195.46|22115.46|22196.66|22116.66|22196.66|22116.66|22194.67|22114.67|9
1732140600000|2024-11-20 22:10:00|22196.72|22116.72|22197.1|22117.1|22197.1|22117.1|22196.54|22116.54|10
1732140610000|2024-11-20 22:10:10|22197.12|22117.12|22197.83|22117.83|22197.95|22117.95|22197.12|22117.12|10
1732140620000|2024-11-20 22:10:20|22198.05|22118.05|22197.09|22117.09|22198.45|22118.45|22197.09|22117.09|10
1732140630000|2024-11-20 22:10:30|22197.32|22117.32|22195.18|22115.18|22197.32|22117.32|22195.18|22115.18|10
1732140640000|2024-11-20 22:10:40|22195.16|22115.16|22195.87|22115.87|22195.87|22115.87|22194.91|22114.91|10
1732140650000|2024-11-20 22:10:50|22195.89|22115.89|22197.66|22117.66|22197.66|22117.66|22195.89|22115.89|10
1732140660000|2024-11-20 22:11:00|22197.68|22117.68|22198.62|22118.62|22199.1|22119.1|22197.68|22117.68|10
1732140670000|2024-11-20 22:11:10|22198.21|22118.21|22199.6|22119.6|22199.6|22119.6|22198.16|22118.16|10
1732140680000|2024-11-20 22:11:20|22199.48|22119.48|22200.75|22120.75|22200.83|22120.83|22199.31|22119.31|10
1732140690000|2024-11-20 22:11:30|22200.69|22120.69|22202.01|22122.01|22202.06|22122.06|22200.67|22120.67|10
1732140700000|2024-11-20 22:11:40|22201.77|22121.77|22202.36|22122.36|22202.79|22122.79|22201.77|22121.77|9
1732140710000|2024-11-20 22:11:50|22201.68|22121.68|22203.33|22123.33|22203.33|22123.33|22201.68|22121.68|10
1732140720000|2024-11-20 22:12:00|22203.35|22123.35|22210.14|22130.14|22210.14|22130.14|22203.35|22123.35|10
1732140730000|2024-11-20 22:12:10|22210.51|22130.51|22213.52|22133.52|22213.61|22133.61|22210.51|22130.51|9
1732140740000|2024-11-20 22:12:20|22213.89|22133.89|22214.33|22134.33|22214.33|22134.33|22213.46|22133.46|10
1732140750000|2024-11-20 22:12:30|22214.23|22134.23|22214.87|22134.87|22215.03|22135.03|22214.06|22134.06|9
1732140760000|2024-11-20 22:12:40|22213.62|22133.62|22213.22|22133.22|22213.62|22133.62|22212.16|22132.16|10
1732140770000|2024-11-20 22:12:50|22213.19|22133.19|22213.32|22133.32|22213.4|22133.4|22213.19|22133.19|9
1732140780000|2024-11-20 22:13:00|22213.3|22133.3|22215.44|22135.44|22215.44|22135.44|22213.1|22133.1|10
1732140790000|2024-11-20 22:13:10|22215.87|22135.87|22212.27|22132.27|22216.48|22136.48|22212.26|22132.26|9
1732140800000|2024-11-20 22:13:20|22212.76|22132.76|22213.92|22133.92|22214.21|22134.21|22212.29|22132.29|10
1732140810000|2024-11-20 22:13:30|22213.99|22133.99|22228.55|22148.55|22228.55|22148.55|22213.99|22133.99|10
1732140820000|2024-11-20 22:13:40|22228.53|22148.53|22231.47|22151.47|22231.47|22151.47|22228.4|22148.4|10
1732140830000|2024-11-20 22:13:50|22228.53|22148.53|22228.72|22148.72|22229.05|22149.05|22228.46|22148.46|10
1732140840000|2024-11-20 22:14:00|22229.03|22149.03|22229.66|22149.66|22229.9|22149.9|22229.03|22149.03|10
1732140850000|2024-11-20 22:14:10|22229.89|22149.89|22237.47|22157.47|22237.47|22157.47|22229.89|22149.89|10
1732140860000|2024-11-20 22:14:20|22237.77|22157.77|22239.03|22159.03|22239.03|22159.03|22237.76|22157.76|9
1732140870000|2024-11-20 22:14:30|22239.3|22159.3|22239.29|22159.29|22239.63|22159.63|22239.29|22159.29|10
1732140880000|2024-11-20 22:14:40|22239.15|22159.15|22239.67|22159.67|22240.07|22160.07|22239.15|22159.15|10
1732140890000|2024-11-20 22:14:50|22240.31|22160.31|22237.19|22157.19|22240.31|22160.31|22237.19|22157.19|10
1732140900000|2024-11-20 22:15:00|22238.01|22158.01|22240.5|22160.5|22240.87|22160.87|22238.01|22158.01|10
1732140910000|2024-11-20 22:15:10|22240.52|22160.52|22239.87|22159.87|22241.06|22161.06|22239.87|22159.87|10
1732140920000|2024-11-20 22:15:20|22240.03|22160.03|22240.86|22160.86|22240.86|22160.86|22239.4|22159.4|10
1732140930000|2024-11-20 22:15:30|22240.84|22160.84|22242.58|22162.58|22242.58|22162.58|22240.69|22160.69|10
1732140940000|2024-11-20 22:15:40|22242.92|22162.92|22239.84|22159.84|22242.92|22162.92|22239.55|22159.55|10
1732140950000|2024-11-20 22:15:50|22240.51|22160.51|22241.86|22161.86|22241.86|22161.86|22240.15|22160.15|10
1732140960000|2024-11-20 22:16:00|22242.14|22162.14|22245.72|22165.72|22245.72|22165.72|22239.89|22159.89|10
1732140970000|2024-11-20 22:16:10|22246|22166|22246.54|22166.54|22246.66|22166.66|22246|22166|10
1732140980000|2024-11-20 22:16:20|22246.27|22166.27|22246.44|22166.44|22246.44|22166.44|22246.1|22166.1|10
1732140990000|2024-11-20 22:16:30|22246.53|22166.53|22248.29|22168.29|22248.29|22168.29|22246.04|22166.04|10
1732141000000|2024-11-20 22:16:40|22249.97|22169.97|22256.56|22176.56|22256.77|22176.77|22249.97|22169.97|10
1732141010000|2024-11-20 22:16:50|22256.23|22176.23|22263.5|22183.5|22263.5|22183.5|22256.21|22176.21|10
1732141020000|2024-11-20 22:17:00|22263.59|22183.59|22263.71|22183.71|22265.77|22185.77|22262.91|22182.91|10
1732141030000|2024-11-20 22:17:10|22263.83|22183.83|22259.55|22179.55|22264.48|22184.48|22259.45|22179.45|10
1732141040000|2024-11-20 22:17:20|22259.05|22179.05|22259.62|22179.62|22260.32|22180.32|22258.6|22178.6|10
1732141050000|2024-11-20 22:17:30|22260.1|22180.1|22254.48|22174.48|22260.1|22180.1|22254.48|22174.48|10
1732141060000|2024-11-20 22:17:40|22254.51|22174.51|22253.33|22173.33|22254.51|22174.51|22252.93|22172.93|10
1732141070000|2024-11-20 22:17:50|22253.42|22173.42|22252.89|22172.89|22253.44|22173.44|22252.89|22172.89|10
1732141080000|2024-11-20 22:18:00|22252.98|22172.98|22251.47|22171.47|22252.98|22172.98|22251.35|22171.35|10
1732141090000|2024-11-20 22:18:10|22250.81|22170.81|22247.36|22167.36|22250.81|22170.81|22247.36|22167.36|10
1732141100000|2024-11-20 22:18:20|22246.65|22166.65|22245.04|22165.04|22246.65|22166.65|22244.8|22164.8|10
1732141110000|2024-11-20 22:18:30|22245.41|22165.41|22243.97|22163.97|22245.41|22165.41|22243.76|22163.76|10
1732141120000|2024-11-20 22:18:40|22244.34|22164.34|22243.4|22163.4|22244.81|22164.81|22243.35|22163.35|10
1732141130000|2024-11-20 22:18:50|22243.01|22163.01|22242.3|22162.3|22243.63|22163.63|22241.51|22161.51|10
1732141140000|2024-11-20 22:19:00|22242.49|22162.49|22240.5|22160.5|22242.58|22162.58|22240.09|22160.09|10
1732141150000|2024-11-20 22:19:10|22240.16|22160.16|22238.04|22158.04|22240.74|22160.74|22235.37|22155.37|10
1732141160000|2024-11-20 22:19:20|22238.14|22158.14|22240.45|22160.45|22240.81|22160.81|22238.1|22158.1|10
1732141170000|2024-11-20 22:19:30|22240.78|22160.78|22240.35|22160.35|22240.78|22160.78|22240.2|22160.2|10
1732141180000|2024-11-20 22:19:40|22240.27|22160.27|22238.38|22158.38|22240.3|22160.3|22238.19|22158.19|10
1732141190000|2024-11-20 22:19:50|22237.88|22157.88|22237.21|22157.21|22238.28|22158.28|22237.21|22157.21|10
1732141200000|2024-11-20 22:20:00|22239.17|22159.17|22242.08|22162.08|22242.08|22162.08|22237.11|22157.11|10
1732141210000|2024-11-20 22:20:10|22242.32|22162.32|22244.7|22164.7|22244.7|22164.7|22242.32|22162.32|10
1732141220000|2024-11-20 22:20:20|22244.55|22164.55|22249.08|22169.08|22249.17|22169.17|22244.55|22164.55|10
1732141230000|2024-11-20 22:20:30|22249.1|22169.1|22249.82|22169.82|22250.13|22170.13|22248.54|22168.54|10
1732141240000|2024-11-20 22:20:40|22249.8|22169.8|22249.24|22169.24|22249.8|22169.8|22248.71|22168.71|10
1732141250000|2024-11-20 22:20:50|22248.64|22168.64|22248.04|22168.04|22248.64|22168.64|22247.89|22167.89|10
1732141260000|2024-11-20 22:21:00|22248.06|22168.06|22247.17|22167.17|22248.06|22168.06|22246.66|22166.66|9
1732141270000|2024-11-20 22:21:10|22247.24|22167.24|22245.9|22165.9|22248.4|22168.4|22245.9|22165.9|10
1732141280000|2024-11-20 22:21:20|22245.32|22165.32|22245.73|22165.73|22245.73|22165.73|22245.02|22165.02|10
1732141290000|2024-11-20 22:21:30|22245.76|22165.76|22246.77|22166.77|22246.94|22166.94|22245.76|22165.76|10
1732141300000|2024-11-20 22:21:40|22247.06|22167.06|22246.62|22166.62|22247.79|22167.79|22245.89|22165.89|10
1732141310000|2024-11-20 22:21:50|22246.33|22166.33|22246.39|22166.39|22246.98|22166.98|22246.33|22166.33|8
1732141320000|2024-11-20 22:22:00|22246.5|22166.5|22245.25|22165.25|22246.79|22166.79|22245.25|22165.25|10
1732141330000|2024-11-20 22:22:10|22245.29|22165.29|22241.43|22161.43|22245.32|22165.32|22241.43|22161.43|10
1732141340000|2024-11-20 22:22:20|22240.74|22160.74|22235.99|22155.99|22240.74|22160.74|22235.99|22155.99|10
1732141350000|2024-11-20 22:22:30|22235.82|22155.82|22236.61|22156.61|22236.61|22156.61|22235.78|22155.78|9
1732141360000|2024-11-20 22:22:40|22236.67|22156.67|22232.9|22152.9|22236.67|22156.67|22232.9|22152.9|10
1732141370000|2024-11-20 22:22:50|22232.95|22152.95|22231.19|22151.19|22232.95|22152.95|22231.19|22151.19|10
1732141380000|2024-11-20 22:23:00|22230.77|22150.77|22231.55|22151.55|22233.1|22153.1|22230.77|22150.77|10
1732141390000|2024-11-20 22:23:10|22231.41|22151.41|22229.86|22149.86|22231.41|22151.41|22228.79|22148.79|10
1732141400000|2024-11-20 22:23:20|22229.73|22149.73|22228.55|22148.55|22230.16|22150.16|22228.55|22148.55|10
1732141410000|2024-11-20 22:23:30|22228.49|22148.49|22224.29|22144.29|22228.95|22148.95|22224.29|22144.29|9
1732141420000|2024-11-20 22:23:40|22224.23|22144.23|22224.72|22144.72|22224.72|22144.72|22223.52|22143.52|10
1732141430000|2024-11-20 22:23:50|22224.83|22144.83|22224.96|22144.96|22225.21|22145.21|22224.13|22144.13|10
1732141440000|2024-11-20 22:24:00|22225.02|22145.02|22221.44|22141.44|22225.06|22145.06|22221.44|22141.44|9
1732141450000|2024-11-20 22:24:10|22221.35|22141.35|22222.6|22142.6|22222.6|22142.6|22220.71|22140.71|10
1732141460000|2024-11-20 22:24:20|22222.89|22142.89|22222.64|22142.64|22224.01|22144.01|22220.46|22140.46|10
1732141470000|2024-11-20 22:24:30|22222.26|22142.26|22220.56|22140.56|22222.38|22142.38|22220.56|22140.56|10
1732141480000|2024-11-20 22:24:40|22220.55|22140.55|22222.11|22142.11|22222.11|22142.11|22220.37|22140.37|9
1732141490000|2024-11-20 22:24:50|22223.27|22143.27|22224.71|22144.71|22225.12|22145.12|22223.27|22143.27|10
1732141500000|2024-11-20 22:25:00|22225.15|22145.15|22227.32|22147.32|22228.86|22148.86|22225.15|22145.15|9
1732141510000|2024-11-20 22:25:10|22227.49|22147.49|22228.19|22148.19|22228.19|22148.19|22226.98|22146.98|9
1732141520000|2024-11-20 22:25:20|22227.79|22147.79|22230.07|22150.07|22230.07|22150.07|22227.57|22147.57|10
1732141530000|2024-11-20 22:25:30|22230.18|22150.18|22230.28|22150.28|22230.47|22150.47|22229.97|22149.97|10
1732141540000|2024-11-20 22:25:40|22229.9|22149.9|22232.8|22152.8|22232.96|22152.96|22229.9|22149.9|9
1732141550000|2024-11-20 22:25:50|22232.63|22152.63|22232.02|22152.02|22232.88|22152.88|22231.9|22151.9|10
1732141560000|2024-11-20 22:26:00|22232.11|22152.11|22232.53|22152.53|22232.53|22152.53|22232.06|22152.06|10
1732141570000|2024-11-20 22:26:10|22232.66|22152.66|22232.34|22152.34|22232.93|22152.93|22232.34|22152.34|10
1732141580000|2024-11-20 22:26:20|22232.16|22152.16|22231.2|22151.2|22232.16|22152.16|22231.2|22151.2|10
1732141590000|2024-11-20 22:26:30|22231.27|22151.27|22228.34|22148.34|22231.4|22151.4|22228.34|22148.34|10
1732141600000|2024-11-20 22:26:40|22228.1|22148.1|22228.38|22148.38|22228.38|22148.38|22227.05|22147.05|10
1732141610000|2024-11-20 22:26:50|22228.09|22148.09|22226.77|22146.77|22228.18|22148.18|22226.77|22146.77|10
1732141620000|2024-11-20 22:27:00|22226.66|22146.66|22228.48|22148.48|22228.55|22148.55|22226.66|22146.66|10
1732141630000|2024-11-20 22:27:10|22228.01|22148.01|22229.24|22149.24|22229.3|22149.3|22228.01|22148.01|9
1732141640000|2024-11-20 22:27:20|22229.09|22149.09|22224.54|22144.54|22229.98|22149.98|22224.54|22144.54|10
1732141650000|2024-11-20 22:27:30|22224.15|22144.15|22222.92|22142.92|22224.22|22144.22|22222.92|22142.92|10
1732141660000|2024-11-20 22:27:40|22223.12|22143.12|22222.12|22142.12|22223.36|22143.36|22222.1|22142.1|10
1732141670000|2024-11-20 22:27:50|22221.32|22141.32|22216.56|22136.56|22221.32|22141.32|22216.56|22136.56|10
1732141680000|2024-11-20 22:28:00|22216.51|22136.51|22216.45|22136.45|22216.63|22136.63|22216.29|22136.29|9
1732141690000|2024-11-20 22:28:10|22216.46|22136.46|22219.6|22139.6|22219.6|22139.6|22216.46|22136.46|10
1732141700000|2024-11-20 22:28:20|22219.08|22139.08|22217.95|22137.95|22220.53|22140.53|22217.95|22137.95|10
1732141710000|2024-11-20 22:28:30|22217.82|22137.82|22216.58|22136.58|22218.08|22138.08|22216.43|22136.43|10
1732141720000|2024-11-20 22:28:40|22216.38|22136.38|22208.44|22128.44|22216.38|22136.38|22208.44|22128.44|10
1732141730000|2024-11-20 22:28:50|22208.14|22128.14|22206.86|22126.86|22208.78|22128.78|22206.86|22126.86|10
1732141740000|2024-11-20 22:29:00|22206.79|22126.79|22206.28|22126.28|22206.79|22126.79|22205.97|22125.97|10
1732141750000|2024-11-20 22:29:10|22206.26|22126.26|22205.57|22125.57|22206.26|22126.26|22205.52|22125.52|10
1732141760000|2024-11-20 22:29:20|22205.76|22125.76|22204.16|22124.16|22205.89|22125.89|22204.16|22124.16|9
1732141770000|2024-11-20 22:29:30|22204.07|22124.07|22201.94|22121.94|22204.07|22124.07|22201.69|22121.69|10
1732141780000|2024-11-20 22:29:40|22202.07|22122.07|22195.76|22115.76|22202.07|22122.07|22195.57|22115.57|10
1732141790000|2024-11-20 22:29:50|22196.06|22116.06|22194.26|22114.26|22197.13|22117.13|22194.26|22114.26|10
1732141800000|2024-11-20 22:30:00|22193.51|22113.51|22179.62|22099.62|22196.02|22116.02|22179.62|22099.62|10
1732141810000|2024-11-20 22:30:10|22178.19|22098.19|22167.03|22087.03|22178.19|22098.19|22167.03|22087.03|10
1732141820000|2024-11-20 22:30:20|22166.7|22086.7|22165.29|22085.29|22166.7|22086.7|22165.29|22085.29|10
1732141830000|2024-11-20 22:30:30|22166.14|22086.14|22161.65|22081.65|22166.14|22086.14|22161.65|22081.65|10
1732141840000|2024-11-20 22:30:40|22161.79|22081.79|22162.45|22082.45|22162.45|22082.45|22160.76|22080.76|10
1732141850000|2024-11-20 22:30:50|22162.28|22082.28|22164.94|22084.94|22165.26|22085.26|22162.28|22082.28|9
1732141860000|2024-11-20 22:31:00|22163.71|22083.71|22167.1|22087.1|22167.4|22087.4|22162.22|22082.22|10
1732141870000|2024-11-20 22:31:10|22165.07|22085.07|22164.8|22084.8|22165.77|22085.77|22164.2|22084.2|10
1732141880000|2024-11-20 22:31:20|22164.08|22084.08|22157.71|22077.71|22164.08|22084.08|22157.47|22077.47|10
1732141890000|2024-11-20 22:31:30|22159.68|22079.68|22151.87|22071.87|22159.68|22079.68|22151.87|22071.87|10
1732141900000|2024-11-20 22:31:40|22151.95|22071.95|22152.44|22072.44|22152.44|22072.44|22150.93|22070.93|10
1732141910000|2024-11-20 22:31:50|22152.19|22072.19|22150.23|22070.23|22152.39|22072.39|22150.23|22070.23|10
1732141920000|2024-11-20 22:32:00|22149.21|22069.21|22147.55|22067.55|22149.32|22069.32|22147.06|22067.06|9
1732141930000|2024-11-20 22:32:10|22147.24|22067.24|22145.58|22065.58|22147.77|22067.77|22145.58|22065.58|10
1732141940000|2024-11-20 22:32:20|22146.91|22066.91|22147.68|22067.68|22147.68|22067.68|22146.51|22066.51|10
1732141950000|2024-11-20 22:32:30|22148.05|22068.05|22150.98|22070.98|22150.99|22070.99|22147.98|22067.98|10
1732141960000|2024-11-20 22:32:40|22151.08|22071.08|22148.79|22068.79|22152.14|22072.14|22148.79|22068.79|9
1732141970000|2024-11-20 22:32:50|22150.44|22070.44|22148.75|22068.75|22150.44|22070.44|22148.25|22068.25|10
1732141980000|2024-11-20 22:33:00|22148.98|22068.98|22150.59|22070.59|22150.59|22070.59|22148.98|22068.98|9
1732141990000|2024-11-20 22:33:10|22149.58|22069.58|22152.97|22072.97|22152.97|22072.97|22149.58|22069.58|10
1732142000000|2024-11-20 22:33:20|22152.05|22072.05|22151.83|22071.83|22152.16|22072.16|22151.74|22071.74|10
1732142010000|2024-11-20 22:33:30|22152.87|22072.87|22155.37|22075.37|22155.37|22075.37|22152.67|22072.67|10
1732142020000|2024-11-20 22:33:40|22155.62|22075.62|22157.71|22077.71|22157.71|22077.71|22155.62|22075.62|10
1732142030000|2024-11-20 22:33:50|22158.85|22078.85|22162.75|22082.75|22162.75|22082.75|22158.85|22078.85|10
1732142040000|2024-11-20 22:34:00|22162.9|22082.9|22159.58|22079.58|22163.06|22083.06|22159.58|22079.58|10
1732142050000|2024-11-20 22:34:10|22158.38|22078.38|22154.87|22074.87|22158.73|22078.73|22154.61|22074.61|10
1732142060000|2024-11-20 22:34:20|22154.77|22074.77|22153.54|22073.54|22154.77|22074.77|22153.54|22073.54|10
1732142070000|2024-11-20 22:34:30|22153.1|22073.1|22153.9|22073.9|22153.9|22073.9|22152.13|22072.13|10
1732142080000|2024-11-20 22:34:40|22154.8|22074.8|22157.56|22077.56|22157.56|22077.56|22154.8|22074.8|9
1732142090000|2024-11-20 22:34:50|22157.34|22077.34|22159.69|22079.69|22159.69|22079.69|22157.34|22077.34|10
1732142100000|2024-11-20 22:35:00|22159.84|22079.84|22165.98|22085.98|22165.98|22085.98|22159.77|22079.77|10
1732142110000|2024-11-20 22:35:10|22166.11|22086.11|22166.91|22086.91|22167.8|22087.8|22166.11|22086.11|10
1732142120000|2024-11-20 22:35:20|22168.43|22088.43|22173.13|22093.13|22173.13|22093.13|22168.17|22088.17|10
1732142130000|2024-11-20 22:35:30|22172.96|22092.96|22171.35|22091.35|22173|22093|22171.35|22091.35|8
1732142140000|2024-11-20 22:35:40|22170.79|22090.79|22172.38|22092.38|22174.62|22094.62|22170.34|22090.34|10
1732142150000|2024-11-20 22:35:50|22171.92|22091.92|22168.65|22088.65|22171.92|22091.92|22168.65|22088.65|10
1732142160000|2024-11-20 22:36:00|22168.77|22088.77|22169.69|22089.69|22169.69|22089.69|22168.12|22088.12|9
1732142170000|2024-11-20 22:36:10|22169.86|22089.86|22168.53|22088.53|22169.96|22089.96|22168.53|22088.53|10
1732142180000|2024-11-20 22:36:20|22169.28|22089.28|22167.69|22087.69|22169.31|22089.31|22167.69|22087.69|10
1732142190000|2024-11-20 22:36:30|22167.43|22087.43|22160.77|22080.77|22167.43|22087.43|22160.77|22080.77|10
1732142200000|2024-11-20 22:36:40|22161.15|22081.15|22161.1|22081.1|22161.21|22081.21|22159.98|22079.98|10
1732142210000|2024-11-20 22:36:50|22160.97|22080.97|22156.05|22076.05|22160.97|22080.97|22156|22076|10
1732142220000|2024-11-20 22:37:00|22156.22|22076.22|22154.68|22074.68|22156.22|22076.22|22154.68|22074.68|10
1732142230000|2024-11-20 22:37:10|22154.65|22074.65|22150.75|22070.75|22154.69|22074.69|22150.75|22070.75|10
1732142240000|2024-11-20 22:37:20|22151|22071|22145.56|22065.56|22151|22071|22145.56|22065.56|9
1732142250000|2024-11-20 22:37:30|22144.59|22064.59|22136.66|22056.66|22144.59|22064.59|22136.66|22056.66|10
1732142260000|2024-11-20 22:37:40|22137.87|22057.87|22136.18|22056.18|22137.87|22057.87|22136.18|22056.18|10
1732142270000|2024-11-20 22:37:50|22135.71|22055.71|22134.99|22054.99|22135.71|22055.71|22134.99|22054.99|10
1732142280000|2024-11-20 22:38:00|22135.13|22055.13|22126.96|22046.96|22135.13|22055.13|22126.96|22046.96|10
1732142290000|2024-11-20 22:38:10|22126.16|22046.16|22125.98|22045.98|22126.33|22046.33|22125.56|22045.56|10
1732142300000|2024-11-20 22:38:20|22125.71|22045.71|22124.74|22044.74|22125.86|22045.86|22124.06|22044.06|10
1732142310000|2024-11-20 22:38:30|22126.34|22046.34|22132.61|22052.61|22132.61|22052.61|22126.34|22046.34|10
1732142320000|2024-11-20 22:38:40|22133.06|22053.06|22140.15|22060.15|22140.82|22060.82|22133.06|22053.06|9
1732142330000|2024-11-20 22:38:50|22137.88|22057.88|22133.83|22053.83|22137.88|22057.88|22133.83|22053.83|10
1732142340000|2024-11-20 22:39:00|22133.81|22053.81|22136.2|22056.2|22136.2|22056.2|22132.96|22052.96|10
1732142350000|2024-11-20 22:39:10|22136.4|22056.4|22135.57|22055.57|22136.49|22056.49|22135.57|22055.57|10
1732142360000|2024-11-20 22:39:20|22135.48|22055.48|22131.03|22051.03|22135.48|22055.48|22131.01|22051.01|9
1732142370000|2024-11-20 22:39:30|22131|22051|22132.12|22052.12|22132.12|22052.12|22130.25|22050.25|10
1732142380000|2024-11-20 22:39:40|22130.45|22050.45|22130.23|22050.23|22130.45|22050.45|22129.61|22049.61|10
1732142390000|2024-11-20 22:39:50|22130.54|22050.54|22133.82|22053.82|22133.82|22053.82|22130.54|22050.54|10
1732142400000|2024-11-20 22:40:00|22134.08|22054.08|22134.38|22054.38|22135.16|22055.16|22134.08|22054.08|10
1732142410000|2024-11-20 22:40:10|22134.32|22054.32|22134.08|22054.08|22134.73|22054.73|22133.94|22053.94|10
1732142420000|2024-11-20 22:40:20|22133.33|22053.33|22131.63|22051.63|22133.53|22053.53|22131.63|22051.63|10
1732142430000|2024-11-20 22:40:30|22130.85|22050.85|22128.83|22048.83|22130.85|22050.85|22128.03|22048.03|10
1732142440000|2024-11-20 22:40:40|22128.29|22048.29|22123.78|22043.78|22128.29|22048.29|22123.78|22043.78|9
1732142450000|2024-11-20 22:40:50|22123.74|22043.74|22121.74|22041.74|22123.74|22043.74|22121.68|22041.68|10
1732142460000|2024-11-20 22:41:00|22122.07|22042.07|22121.52|22041.52|22122.31|22042.31|22121.52|22041.52|9
1732142470000|2024-11-20 22:41:10|22121.68|22041.68|22118.47|22038.47|22121.68|22041.68|22118.47|22038.47|9
1732142480000|2024-11-20 22:41:20|22118.05|22038.05|22117.92|22037.92|22118.92|22038.92|22117.92|22037.92|10
1732142490000|2024-11-20 22:41:30|22117.73|22037.73|22119.31|22039.31|22119.82|22039.82|22117.63|22037.63|10
1732142500000|2024-11-20 22:41:40|22115.48|22035.48|22107.63|22027.63|22115.48|22035.48|22107.25|22027.25|10
1732142510000|2024-11-20 22:41:50|22108.25|22028.25|22113.67|22033.67|22113.74|22033.74|22106.09|22026.09|10
1732142520000|2024-11-20 22:42:00|22113.66|22033.66|22113.59|22033.59|22114.16|22034.16|22113.49|22033.49|10
1732142530000|2024-11-20 22:42:10|22113.48|22033.48|22112.51|22032.51|22113.74|22033.74|22112.51|22032.51|9
1732142540000|2024-11-20 22:42:20|22112.45|22032.45|22116.2|22036.2|22116.2|22036.2|22112.45|22032.45|10
1732142550000|2024-11-20 22:42:30|22116.32|22036.32|22122.96|22042.96|22122.96|22042.96|22116.32|22036.32|10
1732142560000|2024-11-20 22:42:40|22123.07|22043.07|22123.43|22043.43|22124.19|22044.19|22123.01|22043.01|10
1732142570000|2024-11-20 22:42:50|22122.97|22042.97|22122.68|22042.68|22123.2|22043.2|22122.38|22042.38|10
1732142580000|2024-11-20 22:43:00|22122.6|22042.6|22122.48|22042.48|22122.6|22042.6|22122.15|22042.15|10
1732142590000|2024-11-20 22:43:10|22122.39|22042.39|22122.63|22042.63|22122.63|22042.63|22119.88|22039.88|10
1732142600000|2024-11-20 22:43:20|22123.11|22043.11|22123.21|22043.21|22123.76|22043.76|22123.11|22043.11|10
1732142610000|2024-11-20 22:43:30|22123.22|22043.22|22123.01|22043.01|22123.37|22043.37|22122.82|22042.82|10
1732142620000|2024-11-20 22:43:40|22122.84|22042.84|22122.24|22042.24|22122.94|22042.94|22121.63|22041.63|9
1732142630000|2024-11-20 22:43:50|22122.09|22042.09|22122.11|22042.11|22122.11|22042.11|22121.11|22041.11|10
1732142640000|2024-11-20 22:44:00|22122.29|22042.29|22124.9|22044.9|22124.9|22044.9|22122.29|22042.29|10
1732142650000|2024-11-20 22:44:10|22124.88|22044.88|22128.97|22048.97|22129.39|22049.39|22124.82|22044.82|10
1732142660000|2024-11-20 22:44:20|22129.29|22049.29|22131.29|22051.29|22131.66|22051.66|22128.99|22048.99|10
1732142670000|2024-11-20 22:44:30|22131.51|22051.51|22124.41|22044.41|22131.51|22051.51|22124.3|22044.3|10
1732142680000|2024-11-20 22:44:40|22124.66|22044.66|22126.82|22046.82|22126.82|22046.82|22124.55|22044.55|9
1732142690000|2024-11-20 22:44:50|22126.7|22046.7|22127.13|22047.13|22127.37|22047.37|22125.99|22045.99|9
1732142700000|2024-11-20 22:45:00|22127.04|22047.04|22128.6|22048.6|22128.69|22048.69|22127.04|22047.04|9
1732142710000|2024-11-20 22:45:10|22128.5|22048.5|22128.15|22048.15|22128.62|22048.62|22128.15|22048.15|10
1732142720000|2024-11-20 22:45:20|22128.24|22048.24|22126.6|22046.6|22128.24|22048.24|22126.6|22046.6|10
1732142730000|2024-11-20 22:45:30|22126.48|22046.48|22125.57|22045.57|22126.48|22046.48|22125.51|22045.51|10
1732142740000|2024-11-20 22:45:40|22124.37|22044.37|22120.43|22040.43|22124.37|22044.37|22120.43|22040.43|10
1732142750000|2024-11-20 22:45:50|22120.51|22040.51|22120.51|22040.51|22120.79|22040.79|22120.41|22040.41|10
1732142760000|2024-11-20 22:46:00|22120.43|22040.43|22118.69|22038.69|22120.72|22040.72|22118.27|22038.27|10
1732142770000|2024-11-20 22:46:10|22118.53|22038.53|22118.76|22038.76|22118.87|22038.87|22117.94|22037.94|10
1732142780000|2024-11-20 22:46:20|22118.61|22038.61|22120.96|22040.96|22121.23|22041.23|22118.54|22038.54|10
1732142790000|2024-11-20 22:46:30|22121.05|22041.05|22119.49|22039.49|22121.05|22041.05|22119.42|22039.42|10
1732142800000|2024-11-20 22:46:40|22119.43|22039.43|22117.54|22037.54|22119.43|22039.43|22117.54|22037.54|10
1732142810000|2024-11-20 22:46:50|22117.18|22037.18|22117.56|22037.56|22117.74|22037.74|22116.54|22036.54|10
1732142820000|2024-11-20 22:47:00|22116.1|22036.1|22116.36|22036.36|22116.97|22036.97|22116.1|22036.1|10
1732142830000|2024-11-20 22:47:10|22116.46|22036.46|22115.33|22035.33|22116.5|22036.5|22115.33|22035.33|10
1732142840000|2024-11-20 22:47:20|22115.25|22035.25|22113.3|22033.3|22116.88|22036.88|22113.3|22033.3|10
1732142850000|2024-11-20 22:47:30|22113.26|22033.26|22114.32|22034.32|22114.32|22034.32|22113.26|22033.26|7
1732142860000|2024-11-20 22:47:40|22114.87|22034.87|22114.77|22034.77|22116.41|22036.41|22114.77|22034.77|10
1732142870000|2024-11-20 22:47:50|22114.42|22034.42|22115.08|22035.08|22115.08|22035.08|22113.01|22033.01|10
1732142880000|2024-11-20 22:48:00|22115.46|22035.46|22115.49|22035.49|22115.68|22035.68|22114.13|22034.13|9
1732142890000|2024-11-20 22:48:10|22115.56|22035.56|22112.38|22032.38|22115.58|22035.58|22112.38|22032.38|9
1732142900000|2024-11-20 22:48:20|22112.29|22032.29|22112.35|22032.35|22112.94|22032.94|22112.08|22032.08|9
1732142910000|2024-11-20 22:48:30|22112.15|22032.15|22112.85|22032.85|22112.85|22032.85|22110.47|22030.47|10
1732142920000|2024-11-20 22:48:40|22112.24|22032.24|22113.16|22033.16|22114.54|22034.54|22112.09|22032.09|10
1732142930000|2024-11-20 22:48:50|22112.94|22032.94|22113.42|22033.42|22113.75|22033.75|22111.68|22031.68|10
1732142940000|2024-11-20 22:49:00|22113.59|22033.59|22112.45|22032.45|22113.75|22033.75|22112.4|22032.4|10
1732142950000|2024-11-20 22:49:10|22112.65|22032.65|22112.06|22032.06|22113.34|22033.34|22112.06|22032.06|10
1732142960000|2024-11-20 22:49:20|22113.03|22033.03|22119.15|22039.15|22119.15|22039.15|22113.03|22033.03|10
1732142970000|2024-11-20 22:49:30|22119.34|22039.34|22119.4|22039.4|22119.92|22039.92|22118.8|22038.8|9
1732142980000|2024-11-20 22:49:40|22120.36|22040.36|22121.13|22041.13|22121.13|22041.13|22120.16|22040.16|9
1732142990000|2024-11-20 22:49:50|22121.17|22041.17|22121.78|22041.78|22122.83|22042.83|22120.73|22040.73|10
1732143000000|2024-11-20 22:50:00|22122.09|22042.09|22123.84|22043.84|22124.04|22044.04|22122.09|22042.09|10
1732143010000|2024-11-20 22:50:10|22124|22044|22124.54|22044.54|22124.96|22044.96|22123.33|22043.33|10
1732143020000|2024-11-20 22:50:20|22124.38|22044.38|22122.3|22042.3|22124.38|22044.38|22122.3|22042.3|10
1732143030000|2024-11-20 22:50:30|22122.22|22042.22|22121.37|22041.37|22122.22|22042.22|22121.08|22041.08|8
1732143040000|2024-11-20 22:50:40|22121.03|22041.03|22118.23|22038.23|22121.03|22041.03|22117.85|22037.85|10
1732143050000|2024-11-20 22:50:50|22118.32|22038.32|22117.91|22037.91|22118.39|22038.39|22117.91|22037.91|8
1732143060000|2024-11-20 22:51:00|22117.93|22037.93|22121.83|22041.83|22121.83|22041.83|22117.76|22037.76|10
1732143070000|2024-11-20 22:51:10|22121.94|22041.94|22123.73|22043.73|22123.81|22043.81|22121.94|22041.94|10
1732143080000|2024-11-20 22:51:20|22123.87|22043.87|22123.73|22043.73|22123.89|22043.89|22123.29|22043.29|10
1732143090000|2024-11-20 22:51:30|22123.86|22043.86|22125.34|22045.34|22125.42|22045.42|22123.86|22043.86|9
1732143100000|2024-11-20 22:51:40|22125.19|22045.19|22124.88|22044.88|22125.26|22045.26|22124.37|22044.37|10
1732143110000|2024-11-20 22:51:50|22127.08|22047.08|22129.58|22049.58|22129.58|22049.58|22127.08|22047.08|10
1732143120000|2024-11-20 22:52:00|22129.79|22049.79|22129.86|22049.86|22130.7|22050.7|22129.79|22049.79|10
1732143130000|2024-11-20 22:52:10|22129.59|22049.59|22132.34|22052.34|22132.34|22052.34|22129.59|22049.59|10
1732143140000|2024-11-20 22:52:20|22132.66|22052.66|22133.74|22053.74|22133.74|22053.74|22131.97|22051.97|10
1732143150000|2024-11-20 22:52:30|22133.78|22053.78|22133.71|22053.71|22134.15|22054.15|22133.71|22053.71|10
1732143160000|2024-11-20 22:52:40|22133.7|22053.7|22133.96|22053.96|22133.96|22053.96|22133.48|22053.48|9
1732143170000|2024-11-20 22:52:50|22133.95|22053.95|22136.74|22056.74|22136.74|22056.74|22133.58|22053.58|10
1732143180000|2024-11-20 22:53:00|22136.76|22056.76|22137.27|22057.27|22137.27|22057.27|22136.07|22056.07|10
1732143190000|2024-11-20 22:53:10|22137.29|22057.29|22138.02|22058.02|22138.33|22058.33|22137.15|22057.15|10
1732143200000|2024-11-20 22:53:20|22138.17|22058.17|22137.9|22057.9|22138.28|22058.28|22137.9|22057.9|9
1732143210000|2024-11-20 22:53:30|22138.35|22058.35|22140.6|22060.6|22140.82|22060.82|22138.35|22058.35|10
1732143220000|2024-11-20 22:53:40|22141.15|22061.15|22143.86|22063.86|22144.06|22064.06|22141.09|22061.09|10
1732143230000|2024-11-20 22:53:50|22144.27|22064.27|22145.51|22065.51|22145.51|22065.51|22144.05|22064.05|10
1732143240000|2024-11-20 22:54:00|22145.38|22065.38|22144.32|22064.32|22145.38|22065.38|22143.84|22063.84|10
1732143250000|2024-11-20 22:54:10|22144.64|22064.64|22145.98|22065.98|22145.98|22065.98|22143.85|22063.85|10
1732143260000|2024-11-20 22:54:20|22145.71|22065.71|22146.2|22066.2|22146.53|22066.53|22145.63|22065.63|10
1732143270000|2024-11-20 22:54:30|22146.37|22066.37|22146.73|22066.73|22147.14|22067.14|22146.37|22066.37|10
1732143280000|2024-11-20 22:54:40|22146.75|22066.75|22147.92|22067.92|22147.92|22067.92|22146.36|22066.36|9
1732143290000|2024-11-20 22:54:50|22148.08|22068.08|22148.23|22068.23|22148.63|22068.63|22148.08|22068.08|9
1732143300000|2024-11-20 22:55:00|22148.17|22068.17|22149.34|22069.34|22149.89|22069.89|22146.98|22066.98|9
1732143310000|2024-11-20 22:55:10|22149.25|22069.25|22149.79|22069.79|22150.7|22070.7|22149.25|22069.25|9
1732143320000|2024-11-20 22:55:20|22149.74|22069.74|22147.5|22067.5|22149.84|22069.84|22147.37|22067.37|10
1732143330000|2024-11-20 22:55:30|22147.63|22067.63|22148.26|22068.26|22148.28|22068.28|22146.6|22066.6|10
1732143340000|2024-11-20 22:55:40|22148.42|22068.42|22159.33|22079.33|22159.52|22079.52|22148.06|22068.06|10
1732143350000|2024-11-20 22:55:50|22159.3|22079.3|22158.62|22078.62|22159.59|22079.59|22158.62|22078.62|10
1732143360000|2024-11-20 22:56:00|22157.54|22077.54|22152.97|22072.97|22157.54|22077.54|22152.97|22072.97|10
1732143370000|2024-11-20 22:56:10|22152.24|22072.24|22148.6|22068.6|22152.24|22072.24|22148.6|22068.6|10
1732143380000|2024-11-20 22:56:20|22148.61|22068.61|22149.96|22069.96|22150.37|22070.37|22148.61|22068.61|10
1732143390000|2024-11-20 22:56:30|22149.78|22069.78|22147.61|22067.61|22149.78|22069.78|22147.61|22067.61|10
1732143400000|2024-11-20 22:56:40|22147.58|22067.58|22156.52|22076.52|22156.52|22076.52|22147.43|22067.43|10
1732143410000|2024-11-20 22:56:50|22156.53|22076.53|22160.13|22080.13|22160.91|22080.91|22156.35|22076.35|10
1732143420000|2024-11-20 22:57:00|22160.16|22080.16|22160.25|22080.25|22160.76|22080.76|22160.16|22080.16|10
1732143430000|2024-11-20 22:57:10|22160.69|22080.69|22165.85|22085.85|22165.96|22085.96|22160.69|22080.69|10
1732143440000|2024-11-20 22:57:20|22165.91|22085.91|22164.41|22084.41|22165.91|22085.91|22164.41|22084.41|10
1732143450000|2024-11-20 22:57:30|22165.03|22085.03|22166.55|22086.55|22166.55|22086.55|22165|22085|10
1732143460000|2024-11-20 22:57:40|22167.55|22087.55|22168.51|22088.51|22168.51|22088.51|22167.55|22087.55|10
1732143470000|2024-11-20 22:57:50|22168.55|22088.55|22169.23|22089.23|22170.43|22090.43|22168.3|22088.3|10
1732143480000|2024-11-20 22:58:00|22169.12|22089.12|22167.38|22087.38|22169.12|22089.12|22167.38|22087.38|9
1732143490000|2024-11-20 22:58:10|22167.35|22087.35|22168.02|22088.02|22168.02|22088.02|22167.35|22087.35|10
1732143500000|2024-11-20 22:58:20|22168.07|22088.07|22166.07|22086.07|22168.07|22088.07|22166.05|22086.05|10
1732143510000|2024-11-20 22:58:30|22167.41|22087.41|22169.48|22089.48|22169.61|22089.61|22167.41|22087.41|10
1732143520000|2024-11-20 22:58:40|22169.54|22089.54|22172.9|22092.9|22172.9|22092.9|22169.45|22089.45|10
1732143530000|2024-11-20 22:58:50|22173.32|22093.32|22174.68|22094.68|22174.68|22094.68|22173.32|22093.32|10
1732143540000|2024-11-20 22:59:00|22175.4|22095.4|22174.44|22094.44|22175.4|22095.4|22174.44|22094.44|10
1732143550000|2024-11-20 22:59:10|22173.96|22093.96|22172.35|22092.35|22173.96|22093.96|22172.35|22092.35|10
1732143560000|2024-11-20 22:59:20|22171.91|22091.91|22168.95|22088.95|22171.91|22091.91|22167.59|22087.59|9
1732143570000|2024-11-20 22:59:30|22168.61|22088.61|22165.1|22085.1|22168.61|22088.61|22165.06|22085.06|10
1732143580000|2024-11-20 22:59:40|22165.02|22085.02|22165.65|22085.65|22165.65|22085.65|22164.78|22084.78|10
1732143590000|2024-11-20 22:59:50|22165.61|22085.61|22166.96|22086.96|22167.23|22087.23|22165.52|22085.52|10
1732143620000|2024-11-20 23:00:20|22161.8|22081.8|22158.4|22078.4|22162.1|22082.1|22158.4|22078.4|9
1732143630000|2024-11-20 23:00:30|22158.2|22078.2|22161.8|22081.8|22161.8|22081.8|22158|22078|10
1732143640000|2024-11-20 23:00:40|22161.5|22081.5|22161.9|22081.9|22161.9|22081.9|22160.5|22080.5|10
1732143650000|2024-11-20 23:00:50|22162|22082|22164.3|22084.3|22164.4|22084.4|22162|22082|10
1732143660000|2024-11-20 23:01:00|22164.7|22084.7|22168.8|22088.8|22168.8|22088.8|22164.7|22084.7|10
1732143670000|2024-11-20 23:01:10|22170.5|22090.5|22172.4|22092.4|22172.4|22092.4|22170|22090|10
1732143680000|2024-11-20 23:01:20|22172.2|22092.2|22176.7|22096.7|22176.7|22096.7|22171.8|22091.8|10
1732143690000|2024-11-20 23:01:30|22177.9|22097.9|22175.9|22095.9|22177.9|22097.9|22175.1|22095.1|10
1732143700000|2024-11-20 23:01:40|22176|22096|22178.7|22098.7|22178.7|22098.7|22175.7|22095.7|10
1732143710000|2024-11-20 23:01:50|22177.8|22097.8|22174.9|22094.9|22177.8|22097.8|22174.9|22094.9|10
1732143720000|2024-11-20 23:02:00|22173.6|22093.6|22169.2|22089.2|22173.7|22093.7|22169.2|22089.2|10
1732143730000|2024-11-20 23:02:10|22168.8|22088.8|22162.2|22082.2|22168.9|22088.9|22162.2|22082.2|10
1732143740000|2024-11-20 23:02:20|22159.3|22079.3|22152.4|22072.4|22159.3|22079.3|22152.4|22072.4|10
1732143750000|2024-11-20 23:02:30|22152.3|22072.3|22151.5|22071.5|22153.8|22073.8|22151|22071|10
1732143760000|2024-11-20 23:02:40|22150.8|22070.8|22153.4|22073.4|22153.4|22073.4|22150|22070|10
1732143770000|2024-11-20 23:02:50|22153.7|22073.7|22157.9|22077.9|22157.9|22077.9|22153.7|22073.7|10
1732143780000|2024-11-20 23:03:00|22158.1|22078.1|22160.2|22080.2|22161.1|22081.1|22158.1|22078.1|8
1732143790000|2024-11-20 23:03:10|22160.7|22080.7|22159.3|22079.3|22161.4|22081.4|22158.8|22078.8|10
1732143800000|2024-11-20 23:03:20|22159.5|22079.5|22150.8|22070.8|22159.5|22079.5|22150.8|22070.8|10
1732143810000|2024-11-20 23:03:30|22151|22071|22147.1|22067.1|22151|22071|22147.1|22067.1|10
1732143820000|2024-11-20 23:03:40|22147.6|22067.6|22150.5|22070.5|22150.5|22070.5|22147.6|22067.6|6
1732143830000|2024-11-20 23:03:50|22148.6|22068.6|22153.5|22073.5|22153.5|22073.5|22148.6|22068.6|10
1732143840000|2024-11-20 23:04:00|22153.1|22073.1|22156.8|22076.8|22157|22077|22153.1|22073.1|10
1732143850000|2024-11-20 23:04:10|22157.5|22077.5|22161.1|22081.1|22161.1|22081.1|22156.5|22076.5|10
1732143860000|2024-11-20 23:04:20|22160.7|22080.7|22159.9|22079.9|22160.7|22080.7|22158.9|22078.9|10
1732143870000|2024-11-20 23:04:30|22159.4|22079.4|22163.9|22083.9|22164|22084|22159.4|22079.4|10
1732143880000|2024-11-20 23:04:40|22163.7|22083.7|22170.3|22090.3|22170.3|22090.3|22163.7|22083.7|10
1732143890000|2024-11-20 23:04:50|22169.7|22089.7|22170.3|22090.3|22170.7|22090.7|22169.7|22089.7|10
1732143900000|2024-11-20 23:05:00|22169.9|22089.9|22159.9|22079.9|22169.9|22089.9|22159.9|22079.9|10
1732143910000|2024-11-20 23:05:10|22159.8|22079.8|22163|22083|22163.8|22083.8|22159.3|22079.3|10
1732143920000|2024-11-20 23:05:20|22161.3|22081.3|22159.3|22079.3|22162.4|22082.4|22159.3|22079.3|10
1732143930000|2024-11-20 23:05:30|22159.2|22079.2|22159.3|22079.3|22160.1|22080.1|22159.2|22079.2|10
1732143940000|2024-11-20 23:05:40|22159.3|22079.3|22159.7|22079.7|22160|22080|22158.9|22078.9|10
1732143950000|2024-11-20 23:05:50|22159.6|22079.6|22159|22079|22160.3|22080.3|22159|22079|10
1732143960000|2024-11-20 23:06:00|22159.1|22079.1|22158.6|22078.6|22159.9|22079.9|22157.9|22077.9|10
1732143970000|2024-11-20 23:06:10|22159.6|22079.6|22158.8|22078.8|22160|22080|22158.7|22078.7|10
1732143980000|2024-11-20 23:06:20|22159.1|22079.1|22154.8|22074.8|22159.1|22079.1|22154.8|22074.8|10
1732143990000|2024-11-20 23:06:30|22154.9|22074.9|22153.7|22073.7|22154.9|22074.9|22152.9|22072.9|10
1732144000000|2024-11-20 23:06:40|22154.1|22074.1|22151.3|22071.3|22154.1|22074.1|22151.3|22071.3|10
1732144010000|2024-11-20 23:06:50|22150.9|22070.9|22148.5|22068.5|22151.2|22071.2|22148.5|22068.5|10
1732144020000|2024-11-20 23:07:00|22147.7|22067.7|22143.8|22063.8|22148|22068|22143.8|22063.8|10
1732144030000|2024-11-20 23:07:10|22143.5|22063.5|22138.1|22058.1|22143.5|22063.5|22137.5|22057.5|10
1732144040000|2024-11-20 23:07:20|22137.5|22057.5|22139.9|22059.9|22139.9|22059.9|22137.3|22057.3|9
1732144050000|2024-11-20 23:07:30|22139.8|22059.8|22139.6|22059.6|22140.3|22060.3|22139.4|22059.4|9
1732144060000|2024-11-20 23:07:40|22139.5|22059.5|22138.3|22058.3|22139.5|22059.5|22138|22058|10
1732144070000|2024-11-20 23:07:50|22138.5|22058.5|22139.9|22059.9|22139.9|22059.9|22138.1|22058.1|10
1732144080000|2024-11-20 23:08:00|22139.2|22059.2|22143.2|22063.2|22143.2|22063.2|22139.2|22059.2|10
1732144090000|2024-11-20 23:08:10|22144|22064|22142.5|22062.5|22144|22064|22142.5|22062.5|10
1732144100000|2024-11-20 23:08:20|22142.3|22062.3|22141.3|22061.3|22142.4|22062.4|22141.3|22061.3|10
1732144110000|2024-11-20 23:08:30|22141.6|22061.6|22141.6|22061.6|22142|22062|22141.2|22061.2|9
1732144120000|2024-11-20 23:08:40|22141.6|22061.6|22145.6|22065.6|22145.6|22065.6|22141.6|22061.6|10
1732144130000|2024-11-20 23:08:50|22145.6|22065.6|22146.4|22066.4|22146.4|22066.4|22145.1|22065.1|10
1732144140000|2024-11-20 23:09:00|22146.6|22066.6|22146.2|22066.2|22147.1|22067.1|22145.9|22065.9|10
1732144150000|2024-11-20 23:09:10|22146.5|22066.5|22147|22067|22148.3|22068.3|22146.2|22066.2|10
1732144160000|2024-11-20 23:09:20|22146.5|22066.5|22148.7|22068.7|22148.8|22068.8|22145.9|22065.9|10
1732144170000|2024-11-20 23:09:30|22148.8|22068.8|22148.7|22068.7|22150.1|22070.1|22148.2|22068.2|10
1732144180000|2024-11-20 23:09:40|22148.6|22068.6|22150.6|22070.6|22151.2|22071.2|22148.6|22068.6|10
1732144190000|2024-11-20 23:09:50|22150.6|22070.6|22150.9|22070.9|22151.7|22071.7|22150.4|22070.4|10
1732144200000|2024-11-20 23:10:00|22149.6|22069.6|22151.3|22071.3|22151.3|22071.3|22149.3|22069.3|9
1732144210000|2024-11-20 23:10:10|22151.7|22071.7|22152.9|22072.9|22153.6|22073.6|22151.7|22071.7|10
1732144220000|2024-11-20 23:10:20|22153|22073|22150.9|22070.9|22153.3|22073.3|22150.9|22070.9|10
1732144230000|2024-11-20 23:10:30|22152.6|22072.6|22154.5|22074.5|22154.5|22074.5|22152.4|22072.4|10
1732144240000|2024-11-20 23:10:40|22153.9|22073.9|22157.8|22077.8|22158.9|22078.9|22153.9|22073.9|10
1732144250000|2024-11-20 23:10:50|22158.5|22078.5|22160.8|22080.8|22161.4|22081.4|22158.5|22078.5|10
1732144260000|2024-11-20 23:11:00|22161|22081|22158.8|22078.8|22161|22081|22158.6|22078.6|10
1732144270000|2024-11-20 23:11:10|22158.7|22078.7|22162.8|22082.8|22162.8|22082.8|22157.8|22077.8|10
1732144280000|2024-11-20 23:11:20|22162.6|22082.6|22165.2|22085.2|22165.9|22085.9|22162.6|22082.6|10
1732144290000|2024-11-20 23:11:30|22164.9|22084.9|22164.1|22084.1|22165.4|22085.4|22164.1|22084.1|10
1732144300000|2024-11-20 23:11:40|22164.1|22084.1|22162.6|22082.6|22164.1|22084.1|22162.1|22082.1|8
1732144310000|2024-11-20 23:11:50|22162.5|22082.5|22160.1|22080.1|22162.7|22082.7|22160.1|22080.1|10
1732144320000|2024-11-20 23:12:00|22160|22080|22159.3|22079.3|22160.8|22080.8|22159.3|22079.3|10
1732144330000|2024-11-20 23:12:10|22160|22080|22156.1|22076.1|22160.4|22080.4|22156.1|22076.1|10
1732144340000|2024-11-20 23:12:20|22153.6|22073.6|22152.9|22072.9|22154.7|22074.7|22152.9|22072.9|10
1732144350000|2024-11-20 23:12:30|22152.8|22072.8|22146.8|22066.8|22153.6|22073.6|22146.8|22066.8|10
1732144360000|2024-11-20 23:12:40|22145.7|22065.7|22135.7|22055.7|22145.7|22065.7|22135.7|22055.7|10
1732144370000|2024-11-20 23:12:50|22136.7|22056.7|22137.9|22057.9|22138.7|22058.7|22136.7|22056.7|10
1732144380000|2024-11-20 23:13:00|22138.1|22058.1|22136.6|22056.6|22138.1|22058.1|22135.4|22055.4|10
1732144390000|2024-11-20 23:13:10|22137.1|22057.1|22135|22055|22138.2|22058.2|22133.6|22053.6|10
1732144400000|2024-11-20 23:13:20|22134.7|22054.7|22137.6|22057.6|22137.6|22057.6|22134.2|22054.2|10
1732144410000|2024-11-20 23:13:30|22136.4|22056.4|22131|22051|22136.4|22056.4|22130.6|22050.6|10
1732144420000|2024-11-20 23:13:40|22131.7|22051.7|22131.8|22051.8|22131.8|22051.8|22129.9|22049.9|10
1732144430000|2024-11-20 23:13:50|22131.4|22051.4|22134.1|22054.1|22134.1|22054.1|22131.4|22051.4|10
1732144440000|2024-11-20 23:14:00|22134.7|22054.7|22138.3|22058.3|22138.3|22058.3|22134.7|22054.7|9
1732144450000|2024-11-20 23:14:10|22138.5|22058.5|22141.9|22061.9|22142.8|22062.8|22138.5|22058.5|10
1732144460000|2024-11-20 23:14:20|22141.6|22061.6|22145.8|22065.8|22145.8|22065.8|22141.5|22061.5|10
1732144470000|2024-11-20 23:14:30|22146.1|22066.1|22146.1|22066.1|22147.5|22067.5|22146.1|22066.1|10
1732144480000|2024-11-20 23:14:40|22146|22066|22143.3|22063.3|22146.4|22066.4|22142.9|22062.9|10
1732144490000|2024-11-20 23:14:50|22143|22063|22138.2|22058.2|22143|22063|22138.2|22058.2|10
1732144500000|2024-11-20 23:15:00|22138.16|22058.16|22136.18|22056.18|22139.2|22059.2|22136.18|22056.18|10
1732144510000|2024-11-20 23:15:10|22135.55|22055.55|22131.03|22051.03|22135.55|22055.55|22131.03|22051.03|10
1732144520000|2024-11-20 23:15:20|22131.15|22051.15|22131.32|22051.32|22132.21|22052.21|22130.79|22050.79|10
1732144530000|2024-11-20 23:15:30|22130.85|22050.85|22124.36|22044.36|22130.85|22050.85|22124.36|22044.36|10
1732144540000|2024-11-20 23:15:40|22123.74|22043.74|22120.73|22040.73|22123.74|22043.74|22119.72|22039.72|10
1732144550000|2024-11-20 23:15:50|22120.83|22040.83|22119.42|22039.42|22121.03|22041.03|22118.77|22038.77|10
1732144560000|2024-11-20 23:16:00|22119.34|22039.34|22123.68|22043.68|22123.68|22043.68|22117.95|22037.95|9
1732144570000|2024-11-20 23:16:10|22123.43|22043.43|22122.23|22042.23|22123.43|22043.43|22121.89|22041.89|10
1732144580000|2024-11-20 23:16:20|22122.79|22042.79|22117.92|22037.92|22122.79|22042.79|22117.92|22037.92|10
1732144590000|2024-11-20 23:16:30|22117.32|22037.32|22112.54|22032.54|22117.47|22037.47|22112.18|22032.18|10
1732144600000|2024-11-20 23:16:40|22112.52|22032.52|22111.24|22031.24|22112.76|22032.76|22111.24|22031.24|9
1732144610000|2024-11-20 23:16:50|22111.34|22031.34|22105.27|22025.27|22111.34|22031.34|22105.16|22025.16|10
1732144620000|2024-11-20 23:17:00|22105.18|22025.18|22105.66|22025.66|22108.05|22028.05|22104.95|22024.95|10
1732144630000|2024-11-20 23:17:10|22105.58|22025.58|22098.31|22018.31|22106.33|22026.33|22098.31|22018.31|10
1732144640000|2024-11-20 23:17:20|22098.25|22018.25|22099.26|22019.26|22099.33|22019.33|22096.1|22016.1|10
1732144650000|2024-11-20 23:17:30|22100.39|22020.39|22104|22024|22104|22024|22100.39|22020.39|9
1732144660000|2024-11-20 23:17:40|22102.71|22022.71|22096.22|22016.22|22102.71|22022.71|22096.22|22016.22|10
1732144670000|2024-11-20 23:17:50|22096.82|22016.82|22101.77|22021.77|22101.77|22021.77|22096.82|22016.82|10
1732144680000|2024-11-20 23:18:00|22101.73|22021.73|22097.63|22017.63|22101.77|22021.77|22097.5|22017.5|10
1732144690000|2024-11-20 23:18:10|22098.23|22018.23|22096|22016|22098.23|22018.23|22095.9|22015.9|10
1732144700000|2024-11-20 23:18:20|22096.41|22016.41|22099.6|22019.6|22099.6|22019.6|22096.41|22016.41|10
1732144710000|2024-11-20 23:18:30|22099.98|22019.98|22101.46|22021.46|22102.74|22022.74|22099.98|22019.98|10
1732144720000|2024-11-20 23:18:40|22101.65|22021.65|22097.59|22017.59|22101.65|22021.65|22097.59|22017.59|10
1732144730000|2024-11-20 23:18:50|22097.08|22017.08|22094.66|22014.66|22097.08|22017.08|22094.36|22014.36|10
1732144740000|2024-11-20 23:19:00|22093.96|22013.96|22092.82|22012.82|22093.96|22013.96|22092.82|22012.82|10
1732144750000|2024-11-20 23:19:10|22092.92|22012.92|22090.98|22010.98|22094.75|22014.75|22089.98|22009.98|10
1732144760000|2024-11-20 23:19:20|22091.06|22011.06|22092.15|22012.15|22092.15|22012.15|22088.3|22008.3|10
1732144770000|2024-11-20 23:19:30|22091.42|22011.42|22092.82|22012.82|22092.82|22012.82|22090.52|22010.52|10
1732144780000|2024-11-20 23:19:40|22091.25|22011.25|22085.5|22005.5|22091.25|22011.25|22085.45|22005.45|10
1732144790000|2024-11-20 23:19:50|22086.58|22006.58|22086.19|22006.19|22087.43|22007.43|22086.19|22006.19|8
1732144800000|2024-11-20 23:20:00|22085.91|22005.91|22085.9|22005.9|22085.91|22005.91|22085.22|22005.22|10
1732144810000|2024-11-20 23:20:10|22086.76|22006.76|22087.67|22007.67|22088.43|22008.43|22086.76|22006.76|10
1732144820000|2024-11-20 23:20:20|22088.25|22008.25|22088.97|22008.97|22090.2|22010.2|22088.25|22008.25|10
1732144830000|2024-11-20 23:20:30|22089.11|22009.11|22092.17|22012.17|22092.17|22012.17|22089.11|22009.11|9
1732144840000|2024-11-20 23:20:40|22093.54|22013.54|22094.53|22014.53|22094.53|22014.53|22091.75|22011.75|10
1732144850000|2024-11-20 23:20:50|22094.93|22014.93|22093.75|22013.75|22095.03|22015.03|22093.37|22013.37|10
1732144860000|2024-11-20 23:21:00|22094.65|22014.65|22095.68|22015.68|22097.32|22017.32|22094.65|22014.65|10
1732144870000|2024-11-20 23:21:10|22096.19|22016.19|22093.79|22013.79|22096.67|22016.67|22093.51|22013.51|9
1732144880000|2024-11-20 23:21:20|22094|22014|22093.72|22013.72|22094.42|22014.42|22093.12|22013.12|10
1732144890000|2024-11-20 23:21:30|22093.8|22013.8|22096.16|22016.16|22096.16|22016.16|22093.8|22013.8|9
1732144900000|2024-11-20 23:21:40|22095.68|22015.68|22094.17|22014.17|22096.25|22016.25|22094.12|22014.12|10
1732144910000|2024-11-20 23:21:50|22094.31|22014.31|22092.36|22012.36|22094.32|22014.32|22092.35|22012.35|10
1732144920000|2024-11-20 23:22:00|22092.32|22012.32|22090.46|22010.46|22092.32|22012.32|22090.46|22010.46|10
1732144930000|2024-11-20 23:22:10|22090.86|22010.86|22092.06|22012.06|22092.37|22012.37|22090.8|22010.8|10
1732144940000|2024-11-20 23:22:20|22092.05|22012.05|22091.21|22011.21|22092.13|22012.13|22091.21|22011.21|9
1732144950000|2024-11-20 23:22:30|22091.12|22011.12|22093.47|22013.47|22093.47|22013.47|22090.89|22010.89|8
1732144960000|2024-11-20 23:22:40|22093.6|22013.6|22092.66|22012.66|22093.7|22013.7|22092.33|22012.33|9
1732144970000|2024-11-20 23:22:50|22092.39|22012.39|22091.64|22011.64|22092.39|22012.39|22091.64|22011.64|10
1732144980000|2024-11-20 23:23:00|22090.95|22010.95|22087.09|22007.09|22090.95|22010.95|22087.09|22007.09|9
1732144990000|2024-11-20 23:23:10|22086.72|22006.72|22087.49|22007.49|22087.49|22007.49|22085.56|22005.56|10
1732145000000|2024-11-20 23:23:20|22087.91|22007.91|22088.95|22008.95|22088.99|22008.99|22087.91|22007.91|9
1732145010000|2024-11-20 23:23:30|22088.59|22008.59|22081.98|22001.98|22088.59|22008.59|22081.98|22001.98|10
1732145020000|2024-11-20 23:23:40|22082.43|22002.43|22079.6|21999.6|22082.78|22002.78|22079.6|21999.6|10
1732145030000|2024-11-20 23:23:50|22080.45|22000.45|22077.42|21997.42|22081.16|22001.16|22076.44|21996.44|10
1732145040000|2024-11-20 23:24:00|22076.46|21996.46|22075.33|21995.33|22077.17|21997.17|22075.33|21995.33|10
1732145050000|2024-11-20 23:24:10|22074.7|21994.7|22075.65|21995.65|22075.65|21995.65|22073.95|21993.95|10
1732145060000|2024-11-20 23:24:20|22076.07|21996.07|22075.74|21995.74|22076.07|21996.07|22074.28|21994.28|10
1732145070000|2024-11-20 23:24:30|22075.48|21995.48|22079.88|21999.88|22079.88|21999.88|22074.43|21994.43|10
1732145080000|2024-11-20 23:24:40|22080.47|22000.47|22083.89|22003.89|22084.65|22004.65|22080.47|22000.47|10
1732145090000|2024-11-20 23:24:50|22083.86|22003.86|22094.04|22014.04|22094.04|22014.04|22083.86|22003.86|10
1732145100000|2024-11-20 23:25:00|22094.69|22014.69|22098.89|22018.89|22099.26|22019.26|22094.69|22014.69|10
1732145110000|2024-11-20 23:25:10|22098.64|22018.64|22100.56|22020.56|22100.56|22020.56|22098.64|22018.64|10
1732145120000|2024-11-20 23:25:20|22100.35|22020.35|22100.91|22020.91|22100.96|22020.96|22099.74|22019.74|10
1732145130000|2024-11-20 23:25:30|22100.44|22020.44|22101.5|22021.5|22101.72|22021.72|22100.44|22020.44|10
1732145140000|2024-11-20 23:25:40|22102.09|22022.09|22104.03|22024.03|22104.31|22024.31|22102.09|22022.09|10
1732145150000|2024-11-20 23:25:50|22104.26|22024.26|22109.12|22029.12|22109.12|22029.12|22104.26|22024.26|10
1732145160000|2024-11-20 23:26:00|22109.51|22029.51|22109.03|22029.03|22109.52|22029.52|22108.58|22028.58|10
1732145170000|2024-11-20 23:26:10|22109.63|22029.63|22112.15|22032.15|22112.15|22032.15|22109.63|22029.63|9
1732145180000|2024-11-20 23:26:20|22112.59|22032.59|22112.14|22032.14|22113.1|22033.1|22112.14|22032.14|10
1732145190000|2024-11-20 23:26:30|22112.48|22032.48|22115.77|22035.77|22115.77|22035.77|22112.48|22032.48|10
1732145200000|2024-11-20 23:26:40|22115.98|22035.98|22114.91|22034.91|22115.98|22035.98|22114.36|22034.36|10
1732145210000|2024-11-20 23:26:50|22113.8|22033.8|22111.71|22031.71|22113.8|22033.8|22109.92|22029.92|10
1732145220000|2024-11-20 23:27:00|22112.26|22032.26|22113.32|22033.32|22113.48|22033.48|22111.07|22031.07|10
1732145230000|2024-11-20 23:27:10|22113.74|22033.74|22113.78|22033.78|22114.18|22034.18|22112.59|22032.59|10
1732145240000|2024-11-20 23:27:20|22113.89|22033.89|22112.97|22032.97|22113.89|22033.89|22112.89|22032.89|9
1732145250000|2024-11-20 23:27:30|22112.85|22032.85|22109.68|22029.68|22112.85|22032.85|22109.68|22029.68|10
1732145260000|2024-11-20 23:27:40|22109.66|22029.66|22107.9|22027.9|22109.71|22029.71|22107.71|22027.71|10
1732145270000|2024-11-20 23:27:50|22108.09|22028.09|22106.94|22026.94|22108.36|22028.36|22106.94|22026.94|10
1732145280000|2024-11-20 23:28:00|22106.73|22026.73|22104.51|22024.51|22106.73|22026.73|22104.51|22024.51|10
1732145290000|2024-11-20 23:28:10|22104.21|22024.21|22103.45|22023.45|22104.36|22024.36|22103.44|22023.44|10
1732145300000|2024-11-20 23:28:20|22103.21|22023.21|22103.16|22023.16|22104|22024|22103|22023|10
1732145310000|2024-11-20 23:28:30|22103.01|22023.01|22102.07|22022.07|22103.01|22023.01|22102.07|22022.07|10
1732145320000|2024-11-20 23:28:40|22102.9|22022.9|22103.3|22023.3|22103.3|22023.3|22101.85|22021.85|10
1732145330000|2024-11-20 23:28:50|22102.5|22022.5|22100.71|22020.71|22102.5|22022.5|22100.71|22020.71|9
1732145340000|2024-11-20 23:29:00|22103.4|22023.4|22102.54|22022.54|22103.4|22023.4|22102.29|22022.29|10
1732145350000|2024-11-20 23:29:10|22102.43|22022.43|22104.2|22024.2|22104.2|22024.2|22101.85|22021.85|10
1732145360000|2024-11-20 23:29:20|22103.92|22023.92|22105.87|22025.87|22105.87|22025.87|22103.55|22023.55|10
1732145370000|2024-11-20 23:29:30|22105.67|22025.67|22107.33|22027.33|22107.33|22027.33|22104.87|22024.87|10
1732145380000|2024-11-20 23:29:40|22107.37|22027.37|22105.92|22025.92|22107.58|22027.58|22105.92|22025.92|10
1732145390000|2024-11-20 23:29:50|22105.98|22025.98|22101.81|22021.81|22106.29|22026.29|22101.81|22021.81|10
1732145400000|2024-11-20 23:30:00|22102.31|22022.31|22103.15|22023.15|22103.82|22023.82|22102.31|22022.31|10
1732145410000|2024-11-20 23:30:10|22102.41|22022.41|22101.46|22021.46|22102.73|22022.73|22101.4|22021.4|10
1732145420000|2024-11-20 23:30:20|22101.57|22021.57|22103.96|22023.96|22103.96|22023.96|22100.96|22020.96|10
1732145430000|2024-11-20 23:30:30|22097.73|22017.73|22110.52|22030.52|22112|22032|22097.73|22017.73|10
1732145440000|2024-11-20 23:30:40|22110.51|22030.51|22111.33|22031.33|22113.22|22033.22|22110.51|22030.51|10
1732145450000|2024-11-20 23:30:50|22109.96|22029.96|22107.22|22027.22|22110|22030|22106.23|22026.23|10
1732145460000|2024-11-20 23:31:00|22106.99|22026.99|22107.14|22027.14|22107.34|22027.34|22106.29|22026.29|10
1732145470000|2024-11-20 23:31:10|22107.06|22027.06|22107.42|22027.42|22107.42|22027.42|22106.14|22026.14|9
1732145480000|2024-11-20 23:31:20|22108.73|22028.73|22109.48|22029.48|22109.9|22029.9|22108.73|22028.73|9
1732145490000|2024-11-20 23:31:30|22109.35|22029.35|22109.89|22029.89|22109.91|22029.91|22109.35|22029.35|10
1732145500000|2024-11-20 23:31:40|22109.71|22029.71|22109.39|22029.39|22111.89|22031.89|22109.39|22029.39|9
1732145510000|2024-11-20 23:31:50|22109.32|22029.32|22111.92|22031.92|22111.92|22031.92|22108.95|22028.95|10
1732145520000|2024-11-20 23:32:00|22111.35|22031.35|22112.08|22032.08|22112.08|22032.08|22108.84|22028.84|10
1732145530000|2024-11-20 23:32:10|22113.91|22033.91|22118.93|22038.93|22118.93|22038.93|22113.91|22033.91|10
1732145540000|2024-11-20 23:32:20|22119.06|22039.06|22121.27|22041.27|22121.27|22041.27|22119.06|22039.06|10
1732145550000|2024-11-20 23:32:30|22121.48|22041.48|22122.09|22042.09|22122.2|22042.2|22121.14|22041.14|10
1732145560000|2024-11-20 23:32:40|22121.32|22041.32|22122.36|22042.36|22122.38|22042.38|22121.32|22041.32|10
1732145570000|2024-11-20 23:32:50|22122.4|22042.4|22122.62|22042.62|22123.11|22043.11|22122.18|22042.18|9
1732145580000|2024-11-20 23:33:00|22123.03|22043.03|22117.24|22037.24|22123.26|22043.26|22117.24|22037.24|10
1732145590000|2024-11-20 23:33:10|22116.63|22036.63|22114.19|22034.19|22116.63|22036.63|22114.19|22034.19|10
1732145600000|2024-11-20 23:33:20|22112.96|22032.96|22112.14|22032.14|22114.73|22034.73|22111.98|22031.98|10
1732145610000|2024-11-20 23:33:30|22111.94|22031.94|22111.56|22031.56|22111.94|22031.94|22110.55|22030.55|9
1732145620000|2024-11-20 23:33:40|22111.91|22031.91|22112.57|22032.57|22113.17|22033.17|22111.91|22031.91|10
1732145630000|2024-11-20 23:33:50|22112.4|22032.4|22113.02|22033.02|22113.06|22033.06|22112.4|22032.4|9
1732145640000|2024-11-20 23:34:00|22112.99|22032.99|22114.7|22034.7|22115.49|22035.49|22112.99|22032.99|10
1732145650000|2024-11-20 23:34:10|22114.74|22034.74|22114.94|22034.94|22114.94|22034.94|22113.58|22033.58|10
1732145660000|2024-11-20 23:34:20|22116.28|22036.28|22117.91|22037.91|22117.93|22037.93|22116.28|22036.28|10
1732145670000|2024-11-20 23:34:30|22117.89|22037.89|22118.01|22038.01|22118.78|22038.78|22117.6|22037.6|10
1732145680000|2024-11-20 23:34:40|22118.66|22038.66|22118.95|22038.95|22119.31|22039.31|22118.66|22038.66|10
1732145690000|2024-11-20 23:34:50|22118.82|22038.82|22119.9|22039.9|22120.07|22040.07|22118.65|22038.65|10
1732145700000|2024-11-20 23:35:00|22120.4|22040.4|22121.41|22041.41|22121.41|22041.41|22119.66|22039.66|10
1732145710000|2024-11-20 23:35:10|22121.47|22041.47|22115.97|22035.97|22121.47|22041.47|22115.97|22035.97|10
1732145720000|2024-11-20 23:35:20|22115.63|22035.63|22109.21|22029.21|22116.39|22036.39|22107.47|22027.47|10
1732145730000|2024-11-20 23:35:30|22109.32|22029.32|22110.5|22030.5|22110.5|22030.5|22107.27|22027.27|10
1732145740000|2024-11-20 23:35:40|22110.65|22030.65|22111.79|22031.79|22111.79|22031.79|22109.87|22029.87|10
1732145750000|2024-11-20 23:35:50|22112.26|22032.26|22111.16|22031.16|22112.26|22032.26|22110.85|22030.85|10
1732145760000|2024-11-20 23:36:00|22111.17|22031.17|22111.48|22031.48|22111.48|22031.48|22111|22031|9
1732145770000|2024-11-20 23:36:10|22111.59|22031.59|22110.68|22030.68|22111.88|22031.88|22110.66|22030.66|10
1732145780000|2024-11-20 23:36:20|22110.44|22030.44|22110.64|22030.64|22110.95|22030.95|22110.4|22030.4|8
1732145790000|2024-11-20 23:36:30|22110.68|22030.68|22110.21|22030.21|22110.68|22030.68|22109.82|22029.82|10
1732145800000|2024-11-20 23:36:40|22110.24|22030.24|22109.89|22029.89|22110.24|22030.24|22109.02|22029.02|10
1732145810000|2024-11-20 23:36:50|22109.06|22029.06|22108.55|22028.55|22109.3|22029.3|22107.98|22027.98|10
1732145820000|2024-11-20 23:37:00|22109.47|22029.47|22109.12|22029.12|22109.84|22029.84|22108.14|22028.14|10
1732145830000|2024-11-20 23:37:10|22109.43|22029.43|22109.29|22029.29|22109.59|22029.59|22108.79|22028.79|10
1732145840000|2024-11-20 23:37:20|22109.34|22029.34|22110.64|22030.64|22110.88|22030.88|22109.08|22029.08|10
1732145850000|2024-11-20 23:37:30|22110.57|22030.57|22110.78|22030.78|22111.05|22031.05|22110.57|22030.57|10
1732145860000|2024-11-20 23:37:40|22110.92|22030.92|22111.04|22031.04|22111.04|22031.04|22110.01|22030.01|10
1732145870000|2024-11-20 23:37:50|22110.89|22030.89|22110.37|22030.37|22110.89|22030.89|22110.08|22030.08|9
1732145880000|2024-11-20 23:38:00|22110.88|22030.88|22110.73|22030.73|22110.88|22030.88|22109.51|22029.51|9
1732145890000|2024-11-20 23:38:10|22111.14|22031.14|22112.46|22032.46|22112.46|22032.46|22110.97|22030.97|10
1732145900000|2024-11-20 23:38:20|22113.54|22033.54|22117.14|22037.14|22117.14|22037.14|22113.54|22033.54|8
1732145910000|2024-11-20 23:38:30|22117.41|22037.41|22121.37|22041.37|22121.37|22041.37|22117.41|22037.41|10
1732145920000|2024-11-20 23:38:40|22121.02|22041.02|22124.31|22044.31|22124.31|22044.31|22121.02|22041.02|10
1732145930000|2024-11-20 23:38:50|22124.7|22044.7|22127.96|22047.96|22127.96|22047.96|22124.7|22044.7|10
1732145940000|2024-11-20 23:39:00|22128.27|22048.27|22127.79|22047.79|22128.27|22048.27|22126.48|22046.48|10
1732145950000|2024-11-20 23:39:10|22128.08|22048.08|22130.11|22050.11|22130.11|22050.11|22128.08|22048.08|10
1732145960000|2024-11-20 23:39:20|22130.2|22050.2|22134.03|22054.03|22134.03|22054.03|22130.2|22050.2|10
1732145970000|2024-11-20 23:39:30|22134.31|22054.31|22138.11|22058.11|22138.11|22058.11|22134.31|22054.31|10
1732145980000|2024-11-20 23:39:40|22138.29|22058.29|22139.29|22059.29|22139.48|22059.48|22138.29|22058.29|10
1732145990000|2024-11-20 23:39:50|22139.45|22059.45|22155.86|22075.86|22155.86|22075.86|22139.45|22059.45|10
1732146000000|2024-11-20 23:40:00|22155.08|22075.08|22157.94|22077.94|22157.94|22077.94|22155.08|22075.08|8
1732146010000|2024-11-20 23:40:10|22158.06|22078.06|22159.39|22079.39|22159.56|22079.56|22158.06|22078.06|10
1732146020000|2024-11-20 23:40:20|22159.66|22079.66|22160.95|22080.95|22160.95|22080.95|22159.64|22079.64|10
1732146030000|2024-11-20 23:40:30|22161.1|22081.1|22161.15|22081.15|22161.15|22081.15|22160.43|22080.43|10
1732146040000|2024-11-20 23:40:40|22161.83|22081.83|22162.9|22082.9|22162.9|22082.9|22161.83|22081.83|9
1732146050000|2024-11-20 23:40:50|22163.04|22083.04|22163.05|22083.05|22163.1|22083.1|22162.73|22082.73|10
1732146060000|2024-11-20 23:41:00|22163.01|22083.01|22162.52|22082.52|22163.18|22083.18|22162.52|22082.52|10
1732146070000|2024-11-20 23:41:10|22162.03|22082.03|22164.24|22084.24|22164.24|22084.24|22162.03|22082.03|10
1732146080000|2024-11-20 23:41:20|22164.78|22084.78|22161.91|22081.91|22165.4|22085.4|22161.91|22081.91|10
1732146090000|2024-11-20 23:41:30|22162.43|22082.43|22163.05|22083.05|22163.05|22083.05|22161.98|22081.98|9
1732146100000|2024-11-20 23:41:40|22163.55|22083.55|22164.84|22084.84|22165.83|22085.83|22163.55|22083.55|10
1732146110000|2024-11-20 23:41:50|22164.99|22084.99|22165.32|22085.32|22165.32|22085.32|22164.91|22084.91|10
1732146120000|2024-11-20 23:42:00|22164.79|22084.79|22164.99|22084.99|22164.99|22084.99|22164.63|22084.63|10
1732146130000|2024-11-20 23:42:10|22165.04|22085.04|22163.53|22083.53|22165.45|22085.45|22163.2|22083.2|9
1732146140000|2024-11-20 23:42:20|22162.24|22082.24|22161.69|22081.69|22162.24|22082.24|22160.55|22080.55|9
1732146150000|2024-11-20 23:42:30|22161.82|22081.82|22160.37|22080.37|22162.67|22082.67|22160.37|22080.37|9
1732146160000|2024-11-20 23:42:40|22160|22080|22156.82|22076.82|22160|22080|22156.82|22076.82|10
1732146170000|2024-11-20 23:42:50|22156.74|22076.74|22156.31|22076.31|22157.04|22077.04|22156.23|22076.23|10
1732146180000|2024-11-20 23:43:00|22155.97|22075.97|22156.47|22076.47|22156.53|22076.53|22155.97|22075.97|10
1732146190000|2024-11-20 23:43:10|22156.8|22076.8|22157.82|22077.82|22158.15|22078.15|22156.8|22076.8|10
1732146200000|2024-11-20 23:43:20|22157.24|22077.24|22155.48|22075.48|22157.24|22077.24|22154.85|22074.85|10
1732146210000|2024-11-20 23:43:30|22155.36|22075.36|22154.32|22074.32|22155.96|22075.96|22154.32|22074.32|10
1732146220000|2024-11-20 23:43:40|22154.4|22074.4|22151.86|22071.86|22154.4|22074.4|22151.86|22071.86|9
1732146230000|2024-11-20 23:43:50|22152.07|22072.07|22151.48|22071.48|22152.07|22072.07|22150.84|22070.84|9
1732146240000|2024-11-20 23:44:00|22151.8|22071.8|22151.64|22071.64|22151.8|22071.8|22151.5|22071.5|9
1732146250000|2024-11-20 23:44:10|22151.21|22071.21|22148.97|22068.97|22151.21|22071.21|22148.8|22068.8|10
1732146260000|2024-11-20 23:44:20|22148.9|22068.9|22147.46|22067.46|22148.9|22068.9|22147.44|22067.44|10
1732146270000|2024-11-20 23:44:30|22146.98|22066.98|22147.13|22067.13|22147.2|22067.2|22146.3|22066.3|10
1732146280000|2024-11-20 23:44:40|22147.16|22067.16|22147.64|22067.64|22147.64|22067.64|22146.84|22066.84|10
1732146290000|2024-11-20 23:44:50|22148.6|22068.6|22144.83|22064.83|22149.3|22069.3|22144.83|22064.83|10
1732146300000|2024-11-20 23:45:00|22145.57|22065.57|22145.31|22065.31|22145.57|22065.57|22144.68|22064.68|10
1732146310000|2024-11-20 23:45:10|22144.72|22064.72|22142.36|22062.36|22144.72|22064.72|22142.18|22062.18|10
1732146320000|2024-11-20 23:45:20|22142.64|22062.64|22138.46|22058.46|22142.64|22062.64|22137.33|22057.33|10
1732146330000|2024-11-20 23:45:30|22138.23|22058.23|22133.66|22053.66|22138.23|22058.23|22133.28|22053.28|10
1732146340000|2024-11-20 23:45:40|22133.65|22053.65|22128.43|22048.43|22133.65|22053.65|22127.5|22047.5|10
1732146350000|2024-11-20 23:45:50|22128.3|22048.3|22127.86|22047.86|22129.46|22049.46|22127.86|22047.86|9
1732146360000|2024-11-20 23:46:00|22120.8|22040.8|22120.59|22040.59|22120.87|22040.87|22119.93|22039.93|10
1732146370000|2024-11-20 23:46:10|22120.78|22040.78|22118.27|22038.27|22121.47|22041.47|22118.23|22038.23|10
1732146380000|2024-11-20 23:46:20|22118.35|22038.35|22119.43|22039.43|22119.63|22039.63|22118.31|22038.31|10
1732146390000|2024-11-20 23:46:30|22119.57|22039.57|22119.7|22039.7|22119.74|22039.74|22118.86|22038.86|10
1732146400000|2024-11-20 23:46:40|22120.13|22040.13|22122.5|22042.5|22123.38|22043.38|22118.71|22038.71|10
1732146410000|2024-11-20 23:46:50|22122.09|22042.09|22121.01|22041.01|22122.09|22042.09|22120.52|22040.52|10
1732146420000|2024-11-20 23:47:00|22120.73|22040.73|22121.42|22041.42|22121.42|22041.42|22120.5|22040.5|10
1732146430000|2024-11-20 23:47:10|22122.35|22042.35|22124.63|22044.63|22125.32|22045.32|22122.35|22042.35|10
1732146440000|2024-11-20 23:47:20|22124.66|22044.66|22126.85|22046.85|22126.85|22046.85|22124.22|22044.22|10
1732146450000|2024-11-20 23:47:30|22127.06|22047.06|22129.91|22049.91|22130.25|22050.25|22127.06|22047.06|10
1732146460000|2024-11-20 23:47:40|22130.47|22050.47|22132.74|22052.74|22133.03|22053.03|22130.47|22050.47|10
1732146470000|2024-11-20 23:47:50|22132.62|22052.62|22128.84|22048.84|22132.62|22052.62|22128.72|22048.72|10
1732146480000|2024-11-20 23:48:00|22128.3|22048.3|22126.93|22046.93|22128.34|22048.34|22126.93|22046.93|10
1732146490000|2024-11-20 23:48:10|22126.75|22046.75|22127.58|22047.58|22129.06|22049.06|22126.75|22046.75|10
1732146500000|2024-11-20 23:48:20|22127.53|22047.53|22127.18|22047.18|22128.33|22048.33|22126.65|22046.65|9
1732146510000|2024-11-20 23:48:30|22127.92|22047.92|22134.88|22054.88|22135.53|22055.53|22127.92|22047.92|10
1732146520000|2024-11-20 23:48:40|22134.33|22054.33|22132.67|22052.67|22134.69|22054.69|22132.67|22052.67|10
1732146530000|2024-11-20 23:48:50|22132.13|22052.13|22129.66|22049.66|22132.99|22052.99|22129.66|22049.66|10
1732146540000|2024-11-20 23:49:00|22129.38|22049.38|22125.48|22045.48|22129.38|22049.38|22125.48|22045.48|9
1732146550000|2024-11-20 23:49:10|22124.06|22044.06|22122.33|22042.33|22124.15|22044.15|22121.7|22041.7|10
1732146560000|2024-11-20 23:49:20|22121.75|22041.75|22120.96|22040.96|22121.75|22041.75|22119.62|22039.62|9
1732146570000|2024-11-20 23:49:30|22119.88|22039.88|22118.18|22038.18|22120.67|22040.67|22118.18|22038.18|10
1732146580000|2024-11-20 23:49:40|22118.44|22038.44|22116.48|22036.48|22118.44|22038.44|22116.4|22036.4|10
1732146590000|2024-11-20 23:49:50|22116.49|22036.49|22114.65|22034.65|22116.49|22036.49|22114.65|22034.65|9
1732146600000|2024-11-20 23:50:00|22115.43|22035.43|22113.24|22033.24|22115.49|22035.49|22113.24|22033.24|9
1732146610000|2024-11-20 23:50:10|22113.23|22033.23|22112.38|22032.38|22115.14|22035.14|22112.38|22032.38|10
1732146620000|2024-11-20 23:50:20|22112.01|22032.01|22108.29|22028.29|22112.01|22032.01|22108.29|22028.29|10
1732146630000|2024-11-20 23:50:30|22108.46|22028.46|22103.8|22023.8|22108.46|22028.46|22103.67|22023.67|10
1732146640000|2024-11-20 23:50:40|22103.71|22023.71|22105.08|22025.08|22105.08|22025.08|22103.26|22023.26|10
1732146650000|2024-11-20 23:50:50|22105.29|22025.29|22106.5|22026.5|22106.5|22026.5|22104.11|22024.11|9
1732146660000|2024-11-20 23:51:00|22106.69|22026.69|22105.54|22025.54|22106.69|22026.69|22105.54|22025.54|10
1732146670000|2024-11-20 23:51:10|22105.56|22025.56|22104.2|22024.2|22105.56|22025.56|22103.48|22023.48|9
1732146680000|2024-11-20 23:51:20|22104.6|22024.6|22101.46|22021.46|22104.6|22024.6|22101.4|22021.4|9
1732146690000|2024-11-20 23:51:30|22101.43|22021.43|22097.96|22017.96|22101.43|22021.43|22097.96|22017.96|10
1732146700000|2024-11-20 23:51:40|22096.49|22016.49|22090.75|22010.75|22096.49|22016.49|22090.75|22010.75|10
1732146710000|2024-11-20 23:51:50|22089.95|22009.95|22086.22|22006.22|22089.95|22009.95|22086.1|22006.1|10
1732146720000|2024-11-20 23:52:00|22085.87|22005.87|22079.57|21999.57|22085.87|22005.87|22078.9|21998.9|10
1732146730000|2024-11-20 23:52:10|22079.85|21999.85|22080.38|22000.38|22081.26|22001.26|22079.85|21999.85|9
1732146740000|2024-11-20 23:52:20|22081.49|22001.49|22081.8|22001.8|22083.42|22003.42|22080.78|22000.78|10
1732146750000|2024-11-20 23:52:30|22081.99|22001.99|22085.35|22005.35|22085.35|22005.35|22081.92|22001.92|10
1732146760000|2024-11-20 23:52:40|22086.22|22006.22|22084.4|22004.4|22086.68|22006.68|22084.4|22004.4|9
1732146770000|2024-11-20 23:52:50|22084.37|22004.37|22083.49|22003.49|22084.37|22004.37|22083.09|22003.09|10
1732146780000|2024-11-20 23:53:00|22083.5|22003.5|22083.69|22003.69|22085.48|22005.48|22083.4|22003.4|10
1732146790000|2024-11-20 23:53:10|22083.53|22003.53|22080.93|22000.93|22083.53|22003.53|22080.83|22000.83|9
1732146800000|2024-11-20 23:53:20|22081.5|22001.5|22078.28|21998.28|22082.98|22002.98|22078.28|21998.28|10
1732146810000|2024-11-20 23:53:30|22078.8|21998.8|22082.55|22002.55|22082.55|22002.55|22078.8|21998.8|10
1732146820000|2024-11-20 23:53:40|22081.94|22001.94|22083.81|22003.81|22083.99|22003.99|22080.41|22000.41|10
1732146830000|2024-11-20 23:53:50|22084.2|22004.2|22079.78|21999.78|22084.5|22004.5|22079.78|21999.78|10
1732146840000|2024-11-20 23:54:00|22079.63|21999.63|22076.51|21996.51|22079.63|21999.63|22076.49|21996.49|10
1732146850000|2024-11-20 23:54:10|22076.87|21996.87|22078.92|21998.92|22079.92|21999.92|22076.77|21996.77|10
1732146860000|2024-11-20 23:54:20|22077.98|21997.98|22078.49|21998.49|22079.03|21999.03|22077.62|21997.62|10
1732146870000|2024-11-20 23:54:30|22078.92|21998.92|22071.85|21991.85|22079.28|21999.28|22071.52|21991.52|10
1732146880000|2024-11-20 23:54:40|22072.04|21992.04|22072.3|21992.3|22072.59|21992.59|22071.98|21991.98|10
1732146890000|2024-11-20 23:54:50|22072.2|21992.2|22071.67|21991.67|22072.79|21992.79|22071.03|21991.03|10
1732146900000|2024-11-20 23:55:00|22072.09|21992.09|22070.34|21990.34|22072.72|21992.72|22069.48|21989.48|10
1732146910000|2024-11-20 23:55:10|22069.91|21989.91|22069.87|21989.87|22069.91|21989.91|22068.93|21988.93|10
1732146920000|2024-11-20 23:55:20|22070|21990|22064.18|21984.18|22071.12|21991.12|22064.18|21984.18|10
1732146930000|2024-11-20 23:55:30|22063.79|21983.79|22061.97|21981.97|22063.79|21983.79|22061.87|21981.87|10
1732146940000|2024-11-20 23:55:40|22061.27|21981.27|22058.8|21978.8|22061.27|21981.27|22058.8|21978.8|10
1732146950000|2024-11-20 23:55:50|22058.25|21978.25|22059.2|21979.2|22059.2|21979.2|22058.25|21978.25|10
1732146960000|2024-11-20 23:56:00|22059.26|21979.26|22059.76|21979.76|22059.81|21979.81|22059.26|21979.26|10
1732146970000|2024-11-20 23:56:10|22059.36|21979.36|22062.35|21982.35|22065.98|21985.98|22059.36|21979.36|10
1732146980000|2024-11-20 23:56:20|22061.97|21981.97|22065.21|21985.21|22065.89|21985.89|22061.97|21981.97|10
1732146990000|2024-11-20 23:56:30|22065.22|21985.22|22062.89|21982.89|22065.32|21985.32|22062.85|21982.85|10
1732147000000|2024-11-20 23:56:40|22063.1|21983.1|22061.23|21981.23|22063.51|21983.51|22059.77|21979.77|10
1732147010000|2024-11-20 23:56:50|22061|21981|22061.15|21981.15|22062.06|21982.06|22061|21981|9
1732147020000|2024-11-20 23:57:00|22062.92|21982.92|22075.16|21995.16|22075.16|21995.16|22062.92|21982.92|10
1732147030000|2024-11-20 23:57:10|22075.55|21995.55|22078.72|21998.72|22078.72|21998.72|22075.55|21995.55|10
1732147040000|2024-11-20 23:57:20|22080.28|22000.28|22086.18|22006.18|22086.18|22006.18|22080.28|22000.28|10
1732147050000|2024-11-20 23:57:30|22086.32|22006.32|22088.96|22008.96|22089.66|22009.66|22086.32|22006.32|10
1732147060000|2024-11-20 23:57:40|22089.19|22009.19|22090.57|22010.57|22091.38|22011.38|22089.19|22009.19|10
1732147070000|2024-11-20 23:57:50|22090.53|22010.53|22091.04|22011.04|22091.08|22011.08|22089.95|22009.95|9
1732147080000|2024-11-20 23:58:00|22091.53|22011.53|22093.36|22013.36|22093.36|22013.36|22091.12|22011.12|10
1732147090000|2024-11-20 23:58:10|22093.21|22013.21|22095.4|22015.4|22095.4|22015.4|22092.98|22012.98|10
1732147100000|2024-11-20 23:58:20|22095.23|22015.23|22103.33|22023.33|22103.33|22023.33|22094.95|22014.95|9
1732147110000|2024-11-20 23:58:30|22103.29|22023.29|22102.45|22022.45|22103.93|22023.93|22101.99|22021.99|10
1732147120000|2024-11-20 23:58:40|22102.7|22022.7|22103.29|22023.29|22103.45|22023.45|22102.7|22022.7|10
1732147130000|2024-11-20 23:58:50|22103.26|22023.26|22102.01|22022.01|22103.26|22023.26|22101.52|22021.52|10
1732147140000|2024-11-20 23:59:00|22101.97|22021.97|22101.16|22021.16|22102.03|22022.03|22100.8|22020.8|10
1732147150000|2024-11-20 23:59:10|22100.88|22020.88|22100.53|22020.53|22100.88|22020.88|22099.81|22019.81|9
1732147160000|2024-11-20 23:59:20|22100.35|22020.35|22101.17|22021.17|22101.74|22021.74|22100.35|22020.35|9
1732147170000|2024-11-20 23:59:30|22101.21|22021.21|22100.83|22020.83|22101.51|22021.51|22100.83|22020.83|10
1732147180000|2024-11-20 23:59:40|22100.8|22020.8|22100.45|22020.45|22101.1|22021.1|22100.19|22020.19|10
1732147190000|2024-11-20 23:59:50|22099.98|22019.98|22099.33|22019.33|22100.17|22020.17|22099.12|22019.12|10
1732147200000|2024-11-21 00:00:00|22100.33|22020.33|22100.07|22020.07|22100.93|22020.93|22100.07|22020.07|10
1732147210000|2024-11-21 00:00:10|22099.41|22019.41|22099.21|22019.21|22100.3|22020.3|22099.2|22019.2|10
1732147220000|2024-11-21 00:00:20|22099.02|22019.02|22099.7|22019.7|22099.7|22019.7|22097.62|22017.62|10
1732147230000|2024-11-21 00:00:30|22099.42|22019.42|22090.74|22010.74|22099.42|22019.42|22090.74|22010.74|10
1732147240000|2024-11-21 00:00:40|22091.22|22011.22|22087.37|22007.37|22091.41|22011.41|22087.37|22007.37|10
1732147250000|2024-11-21 00:00:50|22086.43|22006.43|22090.7|22010.7|22091.62|22011.62|22086.33|22006.33|10
1732147260000|2024-11-21 00:01:00|22090.18|22010.18|22085.51|22005.51|22091.61|22011.61|22085.51|22005.51|10
1732147270000|2024-11-21 00:01:10|22084.68|22004.68|22082.46|22002.46|22085.72|22005.72|22082.2|22002.2|10
1732147280000|2024-11-21 00:01:20|22082.23|22002.23|22079.83|21999.83|22082.5|22002.5|22079.82|21999.82|10
1732147290000|2024-11-21 00:01:30|22078.8|21998.8|22078.19|21998.19|22079.1|21999.1|22078.18|21998.18|9
1732147300000|2024-11-21 00:01:40|22078.75|21998.75|22079.25|21999.25|22081.24|22001.24|22078.75|21998.75|10
1732147310000|2024-11-21 00:01:50|22077.97|21997.97|22075.59|21995.59|22077.97|21997.97|22075.5|21995.5|10
1732147320000|2024-11-21 00:02:00|22074.9|21994.9|22074.77|21994.77|22075.18|21995.18|22072.97|21992.97|10
1732147330000|2024-11-21 00:02:10|22075.77|21995.77|22084.21|22004.21|22084.21|22004.21|22075.77|21995.77|10
1732147340000|2024-11-21 00:02:20|22084.62|22004.62|22082.24|22002.24|22085.38|22005.38|22082.24|22002.24|10
1732147350000|2024-11-21 00:02:30|22081.68|22001.68|22076.88|21996.88|22081.68|22001.68|22076.88|21996.88|10
1732147360000|2024-11-21 00:02:40|22076.25|21996.25|22075.64|21995.64|22076.74|21996.74|22075.05|21995.05|9
1732147370000|2024-11-21 00:02:50|22075.81|21995.81|22069.87|21989.87|22076|21996|22069.87|21989.87|10
1732147380000|2024-11-21 00:03:00|22069.83|21989.83|22071.25|21991.25|22071.25|21991.25|22069.29|21989.29|10
1732147390000|2024-11-21 00:03:10|22070.49|21990.49|22073.6|21993.6|22075.02|21995.02|22070.49|21990.49|10
1732147400000|2024-11-21 00:03:20|22074.38|21994.38|22081.4|22001.4|22081.4|22001.4|22074.38|21994.38|10
1732147410000|2024-11-21 00:03:30|22082.81|22002.81|22096.43|22016.43|22096.43|22016.43|22082.61|22002.61|10
1732147420000|2024-11-21 00:03:40|22096.49|22016.49|22098.42|22018.42|22099.1|22019.1|22096.49|22016.49|10
1732147430000|2024-11-21 00:03:50|22098.47|22018.47|22096.19|22016.19|22098.47|22018.47|22095.99|22015.99|9
1732147440000|2024-11-21 00:04:00|22096.38|22016.38|22093.49|22013.49|22096.38|22016.38|22093.49|22013.49|10
1732147450000|2024-11-21 00:04:10|22092.93|22012.93|22090.42|22010.42|22092.93|22012.93|22089.97|22009.97|10
1732147460000|2024-11-21 00:04:20|22089.98|22009.98|22094.51|22014.51|22094.51|22014.51|22089.98|22009.98|10
1732147470000|2024-11-21 00:04:30|22095.16|22015.16|22096.59|22016.59|22097.09|22017.09|22095.16|22015.16|9
1732147480000|2024-11-21 00:04:40|22096.39|22016.39|22102.98|22022.98|22102.98|22022.98|22096.39|22016.39|10
1732147490000|2024-11-21 00:04:50|22103.25|22023.25|22103.47|22023.47|22104.86|22024.86|22103.18|22023.18|10
1732147500000|2024-11-21 00:05:00|22102.74|22022.74|22102.44|22022.44|22103.06|22023.06|22101.99|22021.99|10
1732147510000|2024-11-21 00:05:10|22102.37|22022.37|22103.54|22023.54|22104.19|22024.19|22102.37|22022.37|10
1732147520000|2024-11-21 00:05:20|22102.73|22022.73|22102.69|22022.69|22102.73|22022.73|22101.57|22021.57|9
1732147530000|2024-11-21 00:05:30|22102|22022|22099.25|22019.25|22102|22022|22098.11|22018.11|10
1732147540000|2024-11-21 00:05:40|22099.55|22019.55|22100.75|22020.75|22101.67|22021.67|22099.54|22019.54|10
1732147550000|2024-11-21 00:05:50|22100.43|22020.43|22096.95|22016.95|22100.43|22020.43|22096.68|22016.68|10
1732147560000|2024-11-21 00:06:00|22097.31|22017.31|22094.77|22014.77|22097.31|22017.31|22093.88|22013.88|10
1732147570000|2024-11-21 00:06:10|22093.55|22013.55|22092|22012|22093.55|22013.55|22092|22012|10
1732147580000|2024-11-21 00:06:20|22091.93|22011.93|22094.59|22014.59|22094.87|22014.87|22091.93|22011.93|10
1732147590000|2024-11-21 00:06:30|22094.71|22014.71|22099.06|22019.06|22099.06|22019.06|22094.71|22014.71|10
1732147600000|2024-11-21 00:06:40|22100.3|22020.3|22101.08|22021.08|22101.59|22021.59|22098.8|22018.8|10
1732147610000|2024-11-21 00:06:50|22101.11|22021.11|22104.9|22024.9|22105.08|22025.08|22101.11|22021.11|10
1732147620000|2024-11-21 00:07:00|22105.69|22025.69|22111.21|22031.21|22111.45|22031.45|22105.69|22025.69|10
1732147630000|2024-11-21 00:07:10|22111.23|22031.23|22109.2|22029.2|22111.23|22031.23|22109.2|22029.2|10
1732147640000|2024-11-21 00:07:20|22109.38|22029.38|22112.03|22032.03|22112.05|22032.05|22109.38|22029.38|10
1732147650000|2024-11-21 00:07:30|22112.47|22032.47|22113.86|22033.86|22113.97|22033.97|22112.3|22032.3|10
1732147660000|2024-11-21 00:07:40|22114.03|22034.03|22114.5|22034.5|22115.39|22035.39|22113.66|22033.66|9
1732147670000|2024-11-21 00:07:50|22115.48|22035.48|22118.48|22038.48|22118.48|22038.48|22110.86|22030.86|10
1732147680000|2024-11-21 00:08:00|22119.25|22039.25|22126.08|22046.08|22126.48|22046.48|22119.25|22039.25|10
1732147690000|2024-11-21 00:08:10|22126.1|22046.1|22125.98|22045.98|22126.16|22046.16|22125.71|22045.71|10
1732147700000|2024-11-21 00:08:20|22125.3|22045.3|22121.61|22041.61|22125.42|22045.42|22121.59|22041.59|10
1732147710000|2024-11-21 00:08:30|22122.62|22042.62|22125.56|22045.56|22125.56|22045.56|22122.62|22042.62|10
1732147720000|2024-11-21 00:08:40|22125.63|22045.63|22130.84|22050.84|22130.84|22050.84|22125.63|22045.63|10
1732147730000|2024-11-21 00:08:50|22130.97|22050.97|22130.93|22050.93|22132.42|22052.42|22130.92|22050.92|10
1732147740000|2024-11-21 00:09:00|22130.96|22050.96|22126.41|22046.41|22130.96|22050.96|22126.41|22046.41|9
1732147750000|2024-11-21 00:09:10|22126.5|22046.5|22126.57|22046.57|22126.81|22046.81|22125.53|22045.53|10
1732147760000|2024-11-21 00:09:20|22126.73|22046.73|22130.82|22050.82|22130.82|22050.82|22126.73|22046.73|10
1732147770000|2024-11-21 00:09:30|22131.1|22051.1|22127.82|22047.82|22131.67|22051.67|22127.82|22047.82|10
1732147780000|2024-11-21 00:09:40|22127.75|22047.75|22128.68|22048.68|22128.96|22048.96|22127.75|22047.75|10
1732147790000|2024-11-21 00:09:50|22128.73|22048.73|22130.33|22050.33|22130.34|22050.34|22128.73|22048.73|9
1732147800000|2024-11-21 00:10:00|22130.45|22050.45|22130.7|22050.7|22130.73|22050.73|22130.44|22050.44|10
1732147810000|2024-11-21 00:10:10|22130.42|22050.42|22131.77|22051.77|22132.24|22052.24|22130.38|22050.38|10
1732147820000|2024-11-21 00:10:20|22130.92|22050.92|22129.84|22049.84|22130.92|22050.92|22129.54|22049.54|9
1732147830000|2024-11-21 00:10:30|22129.16|22049.16|22130.06|22050.06|22130.63|22050.63|22128.54|22048.54|10
1732147840000|2024-11-21 00:10:40|22129.9|22049.9|22130.28|22050.28|22130.28|22050.28|22129.45|22049.45|10
1732147850000|2024-11-21 00:10:50|22129.91|22049.91|22130.7|22050.7|22130.7|22050.7|22129.88|22049.88|10
1732147860000|2024-11-21 00:11:00|22130.81|22050.81|22131.85|22051.85|22131.85|22051.85|22130.57|22050.57|10
1732147870000|2024-11-21 00:11:10|22132.01|22052.01|22134.75|22054.75|22134.75|22054.75|22132.01|22052.01|10
1732147880000|2024-11-21 00:11:20|22134.68|22054.68|22138.02|22058.02|22138.02|22058.02|22134.68|22054.68|10
1732147890000|2024-11-21 00:11:30|22139.24|22059.24|22141.95|22061.95|22142.02|22062.02|22139.24|22059.24|10
1732147900000|2024-11-21 00:11:40|22142.1|22062.1|22142.33|22062.33|22142.55|22062.55|22142.02|22062.02|8
1732147910000|2024-11-21 00:11:50|22142.49|22062.49|22142.86|22062.86|22143.63|22063.63|22142.2|22062.2|10
1732147920000|2024-11-21 00:12:00|22142.85|22062.85|22142.95|22062.95|22143.38|22063.38|22142.62|22062.62|10
1732147930000|2024-11-21 00:12:10|22143.24|22063.24|22147.2|22067.2|22147.2|22067.2|22142.6|22062.6|10
1732147940000|2024-11-21 00:12:20|22147.34|22067.34|22147.01|22067.01|22148.48|22068.48|22146.6|22066.6|10
1732147950000|2024-11-21 00:12:30|22148.19|22068.19|22149.91|22069.91|22149.91|22069.91|22146.7|22066.7|10
1732147960000|2024-11-21 00:12:40|22150.14|22070.14|22150.15|22070.15|22150.5|22070.5|22149.08|22069.08|10
1732147970000|2024-11-21 00:12:50|22150.14|22070.14|22151.24|22071.24|22151.24|22071.24|22149.77|22069.77|9
1732147980000|2024-11-21 00:13:00|22151.59|22071.59|22154.74|22074.74|22154.74|22074.74|22151.59|22071.59|10
1732147990000|2024-11-21 00:13:10|22154.67|22074.67|22153.03|22073.03|22155.09|22075.09|22152.23|22072.23|10
1732148000000|2024-11-21 00:13:20|22153.37|22073.37|22159.07|22079.07|22159.07|22079.07|22153.37|22073.37|9
1732148010000|2024-11-21 00:13:30|22158.39|22078.39|22161.45|22081.45|22161.49|22081.49|22157.97|22077.97|10
1732148020000|2024-11-21 00:13:40|22161.41|22081.41|22162.75|22082.75|22162.75|22082.75|22160.98|22080.98|10
1732148030000|2024-11-21 00:13:50|22164.11|22084.11|22167.71|22087.71|22168.11|22088.11|22164.11|22084.11|9
1732148040000|2024-11-21 00:14:00|22167.51|22087.51|22166.7|22086.7|22167.51|22087.51|22165.7|22085.7|10
1732148050000|2024-11-21 00:14:10|22166.93|22086.93|22167.1|22087.1|22167.41|22087.41|22166.79|22086.79|10
1732148060000|2024-11-21 00:14:20|22167.21|22087.21|22166.22|22086.22|22167.84|22087.84|22166.22|22086.22|10
1732148070000|2024-11-21 00:14:30|22166.4|22086.4|22165.89|22085.89|22166.4|22086.4|22165.18|22085.18|10
1732148080000|2024-11-21 00:14:40|22165.94|22085.94|22166.17|22086.17|22166.39|22086.39|22165.91|22085.91|9
1732148090000|2024-11-21 00:14:50|22166.05|22086.05|22169.82|22089.82|22169.82|22089.82|22166.05|22086.05|10
1732148100000|2024-11-21 00:15:00|22169.78|22089.78|22169.07|22089.07|22169.78|22089.78|22168.52|22088.52|10
1732148110000|2024-11-21 00:15:10|22169.99|22089.99|22171.98|22091.98|22172.06|22092.06|22168.87|22088.87|10
1732148120000|2024-11-21 00:15:20|22171.76|22091.76|22170.77|22090.77|22172.1|22092.1|22170.77|22090.77|10
1732148130000|2024-11-21 00:15:30|22170.34|22090.34|22170.1|22090.1|22170.81|22090.81|22169.85|22089.85|10
1732148140000|2024-11-21 00:15:40|22170.31|22090.31|22170.47|22090.47|22170.47|22090.47|22169.65|22089.65|9
1732148150000|2024-11-21 00:15:50|22170.58|22090.58|22168.54|22088.54|22171.01|22091.01|22168.16|22088.16|10
1732148160000|2024-11-21 00:16:00|22168.51|22088.51|22167.79|22087.79|22169.52|22089.52|22167.79|22087.79|10
1732148170000|2024-11-21 00:16:10|22167.69|22087.69|22168.93|22088.93|22168.93|22088.93|22167.11|22087.11|10
1732148180000|2024-11-21 00:16:20|22168.56|22088.56|22171.44|22091.44|22171.59|22091.59|22168.56|22088.56|10
1732148190000|2024-11-21 00:16:30|22171.27|22091.27|22169.55|22089.55|22171.27|22091.27|22169.55|22089.55|10
1732148200000|2024-11-21 00:16:40|22169.86|22089.86|22171.65|22091.65|22172.36|22092.36|22169.86|22089.86|10
1732148210000|2024-11-21 00:16:50|22171.19|22091.19|22170.13|22090.13|22171.19|22091.19|22169.96|22089.96|10
1732148220000|2024-11-21 00:17:00|22170.97|22090.97|22180.17|22100.17|22180.17|22100.17|22170.97|22090.97|10
1732148230000|2024-11-21 00:17:10|22181.32|22101.32|22185.5|22105.5|22185.51|22105.51|22181.32|22101.32|9
1732148240000|2024-11-21 00:17:20|22185.71|22105.71|22186.98|22106.98|22186.98|22106.98|22185.71|22105.71|10
1732148250000|2024-11-21 00:17:30|22187.54|22107.54|22190.5|22110.5|22190.5|22110.5|22187.54|22107.54|10
1732148260000|2024-11-21 00:17:40|22191.12|22111.12|22197.89|22117.89|22197.89|22117.89|22191.12|22111.12|9
1732148270000|2024-11-21 00:17:50|22199.74|22119.74|22204.06|22124.06|22204.06|22124.06|22199.74|22119.74|9
1732148280000|2024-11-21 00:18:00|22204.09|22124.09|22204.19|22124.19|22204.99|22124.99|22203.04|22123.04|10
1732148290000|2024-11-21 00:18:10|22203.75|22123.75|22199.59|22119.59|22204.6|22124.6|22199.59|22119.59|10
1732148300000|2024-11-21 00:18:20|22199.39|22119.39|22201.74|22121.74|22201.74|22121.74|22199.39|22119.39|10
1732148310000|2024-11-21 00:18:30|22200.58|22120.58|22197.81|22117.81|22200.95|22120.95|22197.81|22117.81|10
1732148320000|2024-11-21 00:18:40|22198.44|22118.44|22195.58|22115.58|22199.77|22119.77|22195.58|22115.58|10
1732148330000|2024-11-21 00:18:50|22195.93|22115.93|22185.69|22105.69|22195.93|22115.93|22185.69|22105.69|10
1732148340000|2024-11-21 00:19:00|22185.08|22105.08|22184.2|22104.2|22185.2|22105.2|22183.95|22103.95|10
1732148350000|2024-11-21 00:19:10|22184.22|22104.22|22183.61|22103.61|22184.8|22104.8|22183.61|22103.61|10
1732148360000|2024-11-21 00:19:20|22183.47|22103.47|22180.5|22100.5|22183.91|22103.91|22180.5|22100.5|10
1732148370000|2024-11-21 00:19:30|22179.86|22099.86|22174|22094|22179.86|22099.86|22174|22094|10
1732148380000|2024-11-21 00:19:40|22174.31|22094.31|22173.48|22093.48|22174.38|22094.38|22173.35|22093.35|10
1732148390000|2024-11-21 00:19:50|22173.54|22093.54|22178.09|22098.09|22178.09|22098.09|22173.54|22093.54|10
1732148400000|2024-11-21 00:20:00|22178.28|22098.28|22186.48|22106.48|22186.48|22106.48|22178.17|22098.17|10
1732148410000|2024-11-21 00:20:10|22187.86|22107.86|22189.37|22109.37|22189.37|22109.37|22187.56|22107.56|9
1732148420000|2024-11-21 00:20:20|22192.37|22112.37|22198.43|22118.43|22199.35|22119.35|22192.37|22112.37|10
1732148430000|2024-11-21 00:20:30|22198.17|22118.17|22199.45|22119.45|22199.78|22119.78|22198.17|22118.17|10
1732148440000|2024-11-21 00:20:40|22201.01|22121.01|22207.02|22127.02|22207.02|22127.02|22201.01|22121.01|10
1732148450000|2024-11-21 00:20:50|22207.48|22127.48|22209.26|22129.26|22209.26|22129.26|22205.89|22125.89|10
1732148460000|2024-11-21 00:21:00|22209.06|22129.06|22205.7|22125.7|22209.06|22129.06|22205.7|22125.7|9
1732148470000|2024-11-21 00:21:10|22205.58|22125.58|22203.79|22123.79|22205.58|22125.58|22203.79|22123.79|10
1732148480000|2024-11-21 00:21:20|22204.11|22124.11|22200.31|22120.31|22204.11|22124.11|22200.31|22120.31|10
1732148490000|2024-11-21 00:21:30|22200.78|22120.78|22194.06|22114.06|22200.78|22120.78|22194.06|22114.06|10
1732148500000|2024-11-21 00:21:40|22193.69|22113.69|22194.7|22114.7|22194.75|22114.75|22193.66|22113.66|10
1732148510000|2024-11-21 00:21:50|22194.05|22114.05|22198.63|22118.63|22199.06|22119.06|22194.05|22114.05|10
1732148520000|2024-11-21 00:22:00|22198.09|22118.09|22198.99|22118.99|22200.04|22120.04|22198.09|22118.09|10
1732148530000|2024-11-21 00:22:10|22198.87|22118.87|22202.94|22122.94|22205.35|22125.35|22198.87|22118.87|10
1732148540000|2024-11-21 00:22:20|22202.74|22122.74|22203.95|22123.95|22203.95|22123.95|22199.48|22119.48|10
1732148550000|2024-11-21 00:22:30|22204.52|22124.52|22212.4|22132.4|22212.96|22132.96|22204.52|22124.52|9
1732148560000|2024-11-21 00:22:40|22212.14|22132.14|22217.67|22137.67|22218.28|22138.28|22212.14|22132.14|10
1732148570000|2024-11-21 00:22:50|22217.77|22137.77|22216.98|22136.98|22220.76|22140.76|22216.98|22136.98|9
1732148580000|2024-11-21 00:23:00|22218.58|22138.58|22219.58|22139.58|22219.96|22139.96|22217.37|22137.37|10
1732148590000|2024-11-21 00:23:10|22220.56|22140.56|22223.02|22143.02|22223.02|22143.02|22219.21|22139.21|10
1732148600000|2024-11-21 00:23:20|22222.63|22142.63|22222.87|22142.87|22223|22143|22221.83|22141.83|10
1732148610000|2024-11-21 00:23:30|22223.09|22143.09|22224.49|22144.49|22224.49|22144.49|22222.78|22142.78|10
1732148620000|2024-11-21 00:23:40|22224.94|22144.94|22223.06|22143.06|22224.94|22144.94|22222.8|22142.8|10
1732148630000|2024-11-21 00:23:50|22223.05|22143.05|22223.16|22143.16|22223.16|22143.16|22221.78|22141.78|10
1732148640000|2024-11-21 00:24:00|22223.07|22143.07|22224.34|22144.34|22224.45|22144.45|22222.03|22142.03|10
1732148650000|2024-11-21 00:24:10|22224.38|22144.38|22225.61|22145.61|22225.61|22145.61|22223.57|22143.57|9
1732148660000|2024-11-21 00:24:20|22225.49|22145.49|22226.6|22146.6|22226.95|22146.95|22225.45|22145.45|10
1732148670000|2024-11-21 00:24:30|22226.81|22146.81|22229.41|22149.41|22230.09|22150.09|22226.35|22146.35|10
1732148680000|2024-11-21 00:24:40|22230.36|22150.36|22229.53|22149.53|22230.46|22150.46|22229.16|22149.16|10
1732148690000|2024-11-21 00:24:50|22230.3|22150.3|22228.87|22148.87|22232.22|22152.22|22228.51|22148.51|9
1732148700000|2024-11-21 00:25:00|22228.99|22148.99|22230.92|22150.92|22231.72|22151.72|22228.55|22148.55|10
1732148710000|2024-11-21 00:25:10|22230.32|22150.32|22228.78|22148.78|22231.4|22151.4|22228.33|22148.33|10
1732148720000|2024-11-21 00:25:20|22229.1|22149.1|22230.51|22150.51|22230.51|22150.51|22228.77|22148.77|9
1732148730000|2024-11-21 00:25:30|22231.56|22151.56|22232.6|22152.6|22233.09|22153.09|22231.42|22151.42|10
1732148740000|2024-11-21 00:25:40|22234.16|22154.16|22235.68|22155.68|22235.68|22155.68|22234.16|22154.16|10
1732148750000|2024-11-21 00:25:50|22237.48|22157.48|22240.52|22160.52|22240.52|22160.52|22237.06|22157.06|10
1732148760000|2024-11-21 00:26:00|22240.51|22160.51|22237.42|22157.42|22240.51|22160.51|22237.42|22157.42|10
1732148770000|2024-11-21 00:26:10|22240.12|22160.12|22239.89|22159.89|22242.1|22162.1|22239.43|22159.43|10
1732148780000|2024-11-21 00:26:20|22240.5|22160.5|22241.88|22161.88|22242.37|22162.37|22240.5|22160.5|10
1732148790000|2024-11-21 00:26:30|22243.14|22163.14|22243.65|22163.65|22243.8|22163.8|22241.35|22161.35|10
1732148800000|2024-11-21 00:26:40|22245.06|22165.06|22245.64|22165.64|22245.93|22165.93|22245.01|22165.01|10
1732148810000|2024-11-21 00:26:50|22245.56|22165.56|22246.14|22166.14|22246.62|22166.62|22245.56|22165.56|10
1732148820000|2024-11-21 00:27:00|22245.67|22165.67|22245.99|22165.99|22246.28|22166.28|22245.36|22165.36|10
1732148830000|2024-11-21 00:27:10|22246.67|22166.67|22246.38|22166.38|22247.28|22167.28|22246.38|22166.38|10
1732148840000|2024-11-21 00:27:20|22245.97|22165.97|22244.61|22164.61|22246.28|22166.28|22244.26|22164.26|10
1732148850000|2024-11-21 00:27:30|22245.31|22165.31|22245.72|22165.72|22247.39|22167.39|22245.31|22165.31|10
1732148860000|2024-11-21 00:27:40|22245.71|22165.71|22246.22|22166.22|22246.22|22166.22|22245.39|22165.39|10
1732148870000|2024-11-21 00:27:50|22246.23|22166.23|22245.18|22165.18|22247.12|22167.12|22245.18|22165.18|10
1732148880000|2024-11-21 00:28:00|22244.25|22164.25|22241.35|22161.35|22244.25|22164.25|22241.35|22161.35|10
1732148890000|2024-11-21 00:28:10|22239.76|22159.76|22238.48|22158.48|22239.76|22159.76|22237.15|22157.15|10
1732148900000|2024-11-21 00:28:20|22238.47|22158.47|22236.43|22156.43|22238.47|22158.47|22235.04|22155.04|10
1732148910000|2024-11-21 00:28:30|22236.66|22156.66|22236.8|22156.8|22237.55|22157.55|22236.34|22156.34|10
1732148920000|2024-11-21 00:28:40|22236.88|22156.88|22239.96|22159.96|22239.96|22159.96|22236.88|22156.88|10
1732148930000|2024-11-21 00:28:50|22242.17|22162.17|22246.98|22166.98|22247.53|22167.53|22242.17|22162.17|10
1732148940000|2024-11-21 00:29:00|22246.77|22166.77|22250.72|22170.72|22250.77|22170.77|22246.77|22166.77|10
1732148950000|2024-11-21 00:29:10|22250.61|22170.61|22248.68|22168.68|22251.85|22171.85|22248.68|22168.68|10
1732148960000|2024-11-21 00:29:20|22249.01|22169.01|22251.65|22171.65|22251.86|22171.86|22248.14|22168.14|9
1732148970000|2024-11-21 00:29:30|22251.93|22171.93|22255.26|22175.26|22256.42|22176.42|22251.93|22171.93|10
1732148980000|2024-11-21 00:29:40|22255.16|22175.16|22265.8|22185.8|22265.86|22185.86|22255.16|22175.16|10
1732148990000|2024-11-21 00:29:50|22265.77|22185.77|22268.24|22188.24|22268.24|22188.24|22264.52|22184.52|10
1732149000000|2024-11-21 00:30:00|22267.18|22187.18|22255.67|22175.67|22267.18|22187.18|22255.67|22175.67|10
1732149010000|2024-11-21 00:30:10|22254.07|22174.07|22254.79|22174.79|22256|22176|22254.07|22174.07|10
1732149020000|2024-11-21 00:30:20|22255.61|22175.61|22251.91|22171.91|22257.67|22177.67|22251.91|22171.91|10
1732149030000|2024-11-21 00:30:30|22251.95|22171.95|22248.64|22168.64|22252.96|22172.96|22248.64|22168.64|10
1732149040000|2024-11-21 00:30:40|22248.76|22168.76|22251.65|22171.65|22251.65|22171.65|22247.92|22167.92|10
1732149050000|2024-11-21 00:30:50|22249.89|22169.89|22242.12|22162.12|22250.95|22170.95|22242.12|22162.12|10
1732149060000|2024-11-21 00:31:00|22241.73|22161.73|22244.1|22164.1|22244.63|22164.63|22239.35|22159.35|10
1732149070000|2024-11-21 00:31:10|22244.08|22164.08|22240.82|22160.82|22244.18|22164.18|22240.82|22160.82|10
1732149080000|2024-11-21 00:31:20|22240.59|22160.59|22236.72|22156.72|22241.46|22161.46|22236.72|22156.72|10
1732149090000|2024-11-21 00:31:30|22236.76|22156.76|22233.02|22153.02|22236.76|22156.76|22232.03|22152.03|10
1732149100000|2024-11-21 00:31:40|22234.04|22154.04|22230.6|22150.6|22234.1|22154.1|22230.6|22150.6|10
1732149110000|2024-11-21 00:31:50|22229.81|22149.81|22227.95|22147.95|22229.96|22149.96|22227.95|22147.95|10
1732149120000|2024-11-21 00:32:00|22228.67|22148.67|22229.84|22149.84|22229.84|22149.84|22225.72|22145.72|10
1732149130000|2024-11-21 00:32:10|22230.08|22150.08|22233.62|22153.62|22233.71|22153.71|22230.08|22150.08|10
1732149140000|2024-11-21 00:32:20|22230.68|22150.68|22225.49|22145.49|22231.46|22151.46|22225.49|22145.49|10
1732149150000|2024-11-21 00:32:30|22225.22|22145.22|22229.84|22149.84|22231.03|22151.03|22225.22|22145.22|10
1732149160000|2024-11-21 00:32:40|22232.22|22152.22|22233.14|22153.14|22233.68|22153.68|22232.22|22152.22|10
1732149170000|2024-11-21 00:32:50|22232.72|22152.72|22231.76|22151.76|22233.02|22153.02|22231.15|22151.15|10
1732149180000|2024-11-21 00:33:00|22230.69|22150.69|22227.02|22147.02|22233.22|22153.22|22227.02|22147.02|9
1732149190000|2024-11-21 00:33:10|22225.85|22145.85|22224.73|22144.73|22226.85|22146.85|22224.73|22144.73|10
1732149200000|2024-11-21 00:33:20|22224.12|22144.12|22224.32|22144.32|22224.42|22144.42|22221.65|22141.65|10
1732149210000|2024-11-21 00:33:30|22223.93|22143.93|22231.37|22151.37|22231.37|22151.37|22223.93|22143.93|10
1732149220000|2024-11-21 00:33:40|22231.49|22151.49|22233.85|22153.85|22233.85|22153.85|22231.05|22151.05|10
1732149230000|2024-11-21 00:33:50|22234.62|22154.62|22234.62|22154.62|22236.71|22156.71|22234.62|22154.62|10
1732149240000|2024-11-21 00:34:00|22233.96|22153.96|22239.2|22159.2|22239.2|22159.2|22233.96|22153.96|10
1732149250000|2024-11-21 00:34:10|22239.76|22159.76|22242.76|22162.76|22243.67|22163.67|22239.68|22159.68|10
1732149260000|2024-11-21 00:34:20|22243.11|22163.11|22245.56|22165.56|22245.56|22165.56|22242.26|22162.26|10
1732149270000|2024-11-21 00:34:30|22247.24|22167.24|22249.65|22169.65|22249.75|22169.75|22247.24|22167.24|10
1732149280000|2024-11-21 00:34:40|22249.64|22169.64|22240.71|22160.71|22249.64|22169.64|22240.53|22160.53|10
1732149290000|2024-11-21 00:34:50|22240.45|22160.45|22241.01|22161.01|22241.58|22161.58|22240.45|22160.45|10
1732149300000|2024-11-21 00:35:00|22242.11|22162.11|22244.66|22164.66|22245.15|22165.15|22242.11|22162.11|10
1732149310000|2024-11-21 00:35:10|22245.08|22165.08|22243.92|22163.92|22245.72|22165.72|22243.53|22163.53|10
1732149320000|2024-11-21 00:35:20|22244.51|22164.51|22243.43|22163.43|22246.11|22166.11|22243.43|22163.43|10
1732149330000|2024-11-21 00:35:30|22245.16|22165.16|22242.8|22162.8|22245.69|22165.69|22242.79|22162.79|10
1732149340000|2024-11-21 00:35:40|22239.99|22159.99|22242.71|22162.71|22242.75|22162.75|22239.99|22159.99|10
1732149350000|2024-11-21 00:35:50|22242.55|22162.55|22238.74|22158.74|22242.55|22162.55|22238.74|22158.74|10
1732149360000|2024-11-21 00:36:00|22239.22|22159.22|22234.36|22154.36|22239.22|22159.22|22234.01|22154.01|10
1732149370000|2024-11-21 00:36:10|22234.6|22154.6|22234.85|22154.85|22236.11|22156.11|22234.46|22154.46|10
1732149380000|2024-11-21 00:36:20|22234.23|22154.23|22230.83|22150.83|22234.7|22154.7|22230.83|22150.83|9
1732149390000|2024-11-21 00:36:30|22229.52|22149.52|22232.5|22152.5|22232.5|22152.5|22229.31|22149.31|10
1732149400000|2024-11-21 00:36:40|22232.2|22152.2|22230.64|22150.64|22232.2|22152.2|22230.35|22150.35|9
1732149410000|2024-11-21 00:36:50|22230.84|22150.84|22234.29|22154.29|22234.29|22154.29|22230.84|22150.84|10
1732149420000|2024-11-21 00:37:00|22234.61|22154.61|22232.05|22152.05|22234.61|22154.61|22232.05|22152.05|9
1732149430000|2024-11-21 00:37:10|22231.85|22151.85|22232.52|22152.52|22233.26|22153.26|22231.52|22151.52|10
1732149440000|2024-11-21 00:37:20|22232.03|22152.03|22230.13|22150.13|22232.29|22152.29|22229.51|22149.51|10
1732149450000|2024-11-21 00:37:30|22229.97|22149.97|22224.13|22144.13|22229.97|22149.97|22224.04|22144.04|10
1732149460000|2024-11-21 00:37:40|22223.35|22143.35|22225.37|22145.37|22225.37|22145.37|22223.35|22143.35|9
1732149470000|2024-11-21 00:37:50|22224.86|22144.86|22224.41|22144.41|22224.86|22144.86|22223.55|22143.55|10
1732149480000|2024-11-21 00:38:00|22224.28|22144.28|22225.8|22145.8|22226.59|22146.59|22224.24|22144.24|10
1732149490000|2024-11-21 00:38:10|22225.24|22145.24|22228.61|22148.61|22228.61|22148.61|22224.06|22144.06|10
1732149500000|2024-11-21 00:38:20|22229|22149|22232.82|22152.82|22234.01|22154.01|22229|22149|10
1732149510000|2024-11-21 00:38:30|22232.49|22152.49|22229.99|22149.99|22232.49|22152.49|22229.26|22149.26|10
1732149520000|2024-11-21 00:38:40|22230|22150|22228.06|22148.06|22230|22150|22227.01|22147.01|10
1732149530000|2024-11-21 00:38:50|22227.63|22147.63|22227.06|22147.06|22228.42|22148.42|22227.06|22147.06|10
1732149540000|2024-11-21 00:39:00|22226.43|22146.43|22226|22146|22227.13|22147.13|22226|22146|10
1732149550000|2024-11-21 00:39:10|22226.1|22146.1|22228.22|22148.22|22228.3|22148.3|22226.1|22146.1|10
1732149560000|2024-11-21 00:39:20|22229.36|22149.36|22232.46|22152.46|22232.46|22152.46|22229.36|22149.36|10
1732149570000|2024-11-21 00:39:30|22232.85|22152.85|22236.52|22156.52|22236.52|22156.52|22232.85|22152.85|10
1732149580000|2024-11-21 00:39:40|22236.45|22156.45|22235.02|22155.02|22236.45|22156.45|22234.24|22154.24|10
1732149590000|2024-11-21 00:39:50|22234.96|22154.96|22234.03|22154.03|22235.5|22155.5|22233.79|22153.79|10
1732149600000|2024-11-21 00:40:00|22233.79|22153.79|22233.37|22153.37|22235.5|22155.5|22233.37|22153.37|10
1732149610000|2024-11-21 00:40:10|22233.58|22153.58|22232.12|22152.12|22234.24|22154.24|22232.12|22152.12|10
1732149620000|2024-11-21 00:40:20|22232.4|22152.4|22235.28|22155.28|22235.28|22155.28|22232.33|22152.33|10
1732149630000|2024-11-21 00:40:30|22235.05|22155.05|22236.73|22156.73|22237.42|22157.42|22235.05|22155.05|10
1732149640000|2024-11-21 00:40:40|22236.69|22156.69|22237.42|22157.42|22237.94|22157.94|22236.25|22156.25|10
1732149650000|2024-11-21 00:40:50|22238.89|22158.89|22241.87|22161.87|22242.45|22162.45|22238.26|22158.26|10
1732149660000|2024-11-21 00:41:00|22243.43|22163.43|22246.15|22166.15|22247.19|22167.19|22243.43|22163.43|9
1732149670000|2024-11-21 00:41:10|22245.68|22165.68|22247.01|22167.01|22247.01|22167.01|22244.8|22164.8|10
1732149680000|2024-11-21 00:41:20|22246.88|22166.88|22248.36|22168.36|22248.36|22168.36|22246.49|22166.49|10
1732149690000|2024-11-21 00:41:30|22248.62|22168.62|22250.55|22170.55|22250.55|22170.55|22248.62|22168.62|9
1732149700000|2024-11-21 00:41:40|22250.87|22170.87|22252.41|22172.41|22252.41|22172.41|22249.35|22169.35|9
1732149710000|2024-11-21 00:41:50|22252.35|22172.35|22252.89|22172.89|22252.9|22172.9|22251.63|22171.63|10
1732149720000|2024-11-21 00:42:00|22253.2|22173.2|22251.03|22171.03|22253.2|22173.2|22250.71|22170.71|10
1732149730000|2024-11-21 00:42:10|22251.01|22171.01|22250.18|22170.18|22251.08|22171.08|22249.77|22169.77|10
1732149740000|2024-11-21 00:42:20|22251.84|22171.84|22248.38|22168.38|22253.17|22173.17|22248.38|22168.38|10
1732149750000|2024-11-21 00:42:30|22248.59|22168.59|22248.92|22168.92|22249.3|22169.3|22248.28|22168.28|10
1732149760000|2024-11-21 00:42:40|22249.08|22169.08|22248.2|22168.2|22249.89|22169.89|22247.9|22167.9|10
1732149770000|2024-11-21 00:42:50|22248.81|22168.81|22247.83|22167.83|22248.98|22168.98|22247.19|22167.19|10
1732149780000|2024-11-21 00:43:00|22248.53|22168.53|22248.75|22168.75|22249.57|22169.57|22247.83|22167.83|10
1732149790000|2024-11-21 00:43:10|22248.53|22168.53|22251.03|22171.03|22251.05|22171.05|22248.53|22168.53|9
1732149800000|2024-11-21 00:43:20|22250.8|22170.8|22254.57|22174.57|22254.57|22174.57|22250.8|22170.8|10
1732149810000|2024-11-21 00:43:30|22254.99|22174.99|22254.34|22174.34|22255.1|22175.1|22253.05|22173.05|10
1732149820000|2024-11-21 00:43:40|22253.75|22173.75|22253.32|22173.32|22253.75|22173.75|22252.57|22172.57|9
1732149830000|2024-11-21 00:43:50|22253.84|22173.84|22254.01|22174.01|22254.01|22174.01|22253.52|22173.52|10
1732149840000|2024-11-21 00:44:00|22253.8|22173.8|22255.29|22175.29|22255.75|22175.75|22253.65|22173.65|9
1732149850000|2024-11-21 00:44:10|22255.62|22175.62|22255.1|22175.1|22255.95|22175.95|22254.65|22174.65|10
1732149860000|2024-11-21 00:44:20|22254.99|22174.99|22254.51|22174.51|22255.32|22175.32|22254.42|22174.42|10
1732149870000|2024-11-21 00:44:30|22254.5|22174.5|22252.46|22172.46|22254.5|22174.5|22252.46|22172.46|10
1732149880000|2024-11-21 00:44:40|22252.35|22172.35|22250.42|22170.42|22252.35|22172.35|22250.39|22170.39|10
1732149890000|2024-11-21 00:44:50|22250.34|22170.34|22250.02|22170.02|22250.55|22170.55|22249.48|22169.48|10
1732149900000|2024-11-21 00:45:00|22249.17|22169.17|22248.32|22168.32|22250.12|22170.12|22247.2|22167.2|10
1732149910000|2024-11-21 00:45:10|22247.92|22167.92|22251.17|22171.17|22251.17|22171.17|22247.92|22167.92|10
1732149920000|2024-11-21 00:45:20|22251.42|22171.42|22255.15|22175.15|22255.15|22175.15|22251.42|22171.42|10
1732149930000|2024-11-21 00:45:30|22254.95|22174.95|22258.19|22178.19|22258.23|22178.23|22254.93|22174.93|10
1732149940000|2024-11-21 00:45:40|22258.71|22178.71|22252.85|22172.85|22258.81|22178.81|22252.85|22172.85|10
1732149950000|2024-11-21 00:45:50|22252.01|22172.01|22244.9|22164.9|22252.01|22172.01|22244.9|22164.9|10
1732149960000|2024-11-21 00:46:00|22244.68|22164.68|22243.02|22163.02|22244.68|22164.68|22242.69|22162.69|10
1732149970000|2024-11-21 00:46:10|22242.46|22162.46|22240.74|22160.74|22243.04|22163.04|22240.02|22160.02|10
1732149980000|2024-11-21 00:46:20|22239.38|22159.38|22238.33|22158.33|22241.07|22161.07|22238.33|22158.33|10
1732149990000|2024-11-21 00:46:30|22238.3|22158.3|22247.29|22167.29|22247.29|22167.29|22238.3|22158.3|10
1732150000000|2024-11-21 00:46:40|22248.16|22168.16|22250.97|22170.97|22250.97|22170.97|22246.94|22166.94|10
1732150010000|2024-11-21 00:46:50|22250.88|22170.88|22256.49|22176.49|22257.78|22177.78|22250.88|22170.88|10
1732150020000|2024-11-21 00:47:00|22256.33|22176.33|22260.13|22180.13|22260.13|22180.13|22256.33|22176.33|10
1732150030000|2024-11-21 00:47:10|22259.74|22179.74|22263.06|22183.06|22263.06|22183.06|22259.74|22179.74|10
1732150040000|2024-11-21 00:47:20|22263.27|22183.27|22265.49|22185.49|22265.53|22185.53|22263.27|22183.27|10
1732150050000|2024-11-21 00:47:30|22264.97|22184.97|22265.73|22185.73|22266.12|22186.12|22264.73|22184.73|10
1732150060000|2024-11-21 00:47:40|22265.83|22185.83|22268.28|22188.28|22268.64|22188.64|22265.83|22185.83|10
1732150070000|2024-11-21 00:47:50|22267.88|22187.88|22266.96|22186.96|22267.88|22187.88|22266.89|22186.89|10
1732150080000|2024-11-21 00:48:00|22267.2|22187.2|22267.32|22187.32|22267.32|22187.32|22265.99|22185.99|10
1732150090000|2024-11-21 00:48:10|22268.7|22188.7|22266.4|22186.4|22269.44|22189.44|22266.4|22186.4|10
1732150100000|2024-11-21 00:48:20|22265.74|22185.74|22266.56|22186.56|22267.56|22187.56|22265.74|22185.74|10
1732150110000|2024-11-21 00:48:30|22266.21|22186.21|22265.9|22185.9|22266.84|22186.84|22265.82|22185.82|10
1732150120000|2024-11-21 00:48:40|22266.13|22186.13|22270.08|22190.08|22270.08|22190.08|22266.13|22186.13|10
1732150130000|2024-11-21 00:48:50|22269.08|22189.08|22268.36|22188.36|22269.79|22189.79|22268.06|22188.06|10
1732150140000|2024-11-21 00:49:00|22268.7|22188.7|22268.94|22188.94|22269.59|22189.59|22268.7|22188.7|10
1732150150000|2024-11-21 00:49:10|22268.61|22188.61|22267.93|22187.93|22269.09|22189.09|22267.41|22187.41|10
1732150160000|2024-11-21 00:49:20|22267.57|22187.57|22265.41|22185.41|22267.9|22187.9|22265.41|22185.41|10
1732150170000|2024-11-21 00:49:30|22265.58|22185.58|22264.96|22184.96|22265.58|22185.58|22264.88|22184.88|10
1732150180000|2024-11-21 00:49:40|22265.11|22185.11|22264.97|22184.97|22265.64|22185.64|22264.94|22184.94|10
1732150190000|2024-11-21 00:49:50|22264.81|22184.81|22264.64|22184.64|22265.99|22185.99|22264.28|22184.28|10
1732150200000|2024-11-21 00:50:00|22264.4|22184.4|22265.71|22185.71|22265.71|22185.71|22264.01|22184.01|10
1732150210000|2024-11-21 00:50:10|22264.98|22184.98|22265.8|22185.8|22265.8|22185.8|22264.16|22184.16|10
1732150220000|2024-11-21 00:50:20|22266.91|22186.91|22267.68|22187.68|22269.18|22189.18|22266.91|22186.91|10
1732150230000|2024-11-21 00:50:30|22266.33|22186.33|22265.12|22185.12|22266.33|22186.33|22264.14|22184.14|10
1732150240000|2024-11-21 00:50:40|22264.55|22184.55|22265.92|22185.92|22266.1|22186.1|22264.02|22184.02|10
1732150250000|2024-11-21 00:50:50|22266.61|22186.61|22264.74|22184.74|22266.62|22186.62|22263.73|22183.73|10
1732150260000|2024-11-21 00:51:00|22263.72|22183.72|22263.58|22183.58|22263.88|22183.88|22262.96|22182.96|10
1732150270000|2024-11-21 00:51:10|22264.23|22184.23|22267|22187|22268.1|22188.1|22264.23|22184.23|10
1732150280000|2024-11-21 00:51:20|22267.4|22187.4|22264.75|22184.75|22267.4|22187.4|22263.2|22183.2|10
1732150290000|2024-11-21 00:51:30|22264.88|22184.88|22262.83|22182.83|22264.88|22184.88|22262.83|22182.83|10
1732150300000|2024-11-21 00:51:40|22262.77|22182.77|22261.61|22181.61|22263.4|22183.4|22261.61|22181.61|9
1732150310000|2024-11-21 00:51:50|22261.32|22181.32|22263.13|22183.13|22263.44|22183.44|22261.32|22181.32|10
1732150320000|2024-11-21 00:52:00|22263.86|22183.86|22262.27|22182.27|22264|22184|22261.52|22181.52|10
1732150330000|2024-11-21 00:52:10|22263.22|22183.22|22263.37|22183.37|22264.29|22184.29|22262.99|22182.99|10
1732150340000|2024-11-21 00:52:20|22263.38|22183.38|22264.19|22184.19|22264.73|22184.73|22262.68|22182.68|10
1732150350000|2024-11-21 00:52:30|22264.47|22184.47|22264.9|22184.9|22264.9|22184.9|22264.02|22184.02|10
1732150360000|2024-11-21 00:52:40|22265.02|22185.02|22265.16|22185.16|22265.3|22185.3|22264.44|22184.44|10
1732150370000|2024-11-21 00:52:50|22264.78|22184.78|22265.65|22185.65|22265.65|22185.65|22264.78|22184.78|10
1732150380000|2024-11-21 00:53:00|22265.72|22185.72|22263.51|22183.51|22266.31|22186.31|22263.51|22183.51|10
1732150390000|2024-11-21 00:53:10|22263.05|22183.05|22263.39|22183.39|22263.97|22183.97|22263|22183|10
1732150400000|2024-11-21 00:53:20|22263.36|22183.36|22262.16|22182.16|22263.5|22183.5|22262.16|22182.16|10
1732150410000|2024-11-21 00:53:30|22262.54|22182.54|22262.17|22182.17|22263.02|22183.02|22262.17|22182.17|10
1732150420000|2024-11-21 00:53:40|22261.95|22181.95|22263.05|22183.05|22263.18|22183.18|22261.95|22181.95|10
1732150430000|2024-11-21 00:53:50|22263.06|22183.06|22261.6|22181.6|22263.12|22183.12|22261.26|22181.26|10
1732150440000|2024-11-21 00:54:00|22260.84|22180.84|22257.1|22177.1|22260.84|22180.84|22257.1|22177.1|10
1732150450000|2024-11-21 00:54:10|22255.47|22175.47|22252.42|22172.42|22255.47|22175.47|22252.42|22172.42|10
1732150460000|2024-11-21 00:54:20|22252.2|22172.2|22245.55|22165.55|22252.2|22172.2|22245.55|22165.55|10
1732150470000|2024-11-21 00:54:30|22244.95|22164.95|22242.9|22162.9|22244.95|22164.95|22242.9|22162.9|10
1732150480000|2024-11-21 00:54:40|22243.09|22163.09|22246.54|22166.54|22247.17|22167.17|22243.09|22163.09|10
1732150490000|2024-11-21 00:54:50|22246.43|22166.43|22248.55|22168.55|22248.79|22168.79|22246.43|22166.43|10
1732150500000|2024-11-21 00:55:00|22248.32|22168.32|22246.85|22166.85|22249.12|22169.12|22246.85|22166.85|9
1732150510000|2024-11-21 00:55:10|22244.88|22164.88|22240.56|22160.56|22244.88|22164.88|22240.56|22160.56|10
1732150520000|2024-11-21 00:55:20|22239.67|22159.67|22241.65|22161.65|22242.1|22162.1|22239.21|22159.21|10
1732150530000|2024-11-21 00:55:30|22242.25|22162.25|22243.02|22163.02|22243.3|22163.3|22242.25|22162.25|10
1732150540000|2024-11-21 00:55:40|22242.26|22162.26|22239.32|22159.32|22242.26|22162.26|22238.27|22158.27|9
1732150550000|2024-11-21 00:55:50|22238.66|22158.66|22235.83|22155.83|22239.06|22159.06|22235.83|22155.83|10
1732150560000|2024-11-21 00:56:00|22235.31|22155.31|22234.75|22154.75|22235.31|22155.31|22233.61|22153.61|10
1732150570000|2024-11-21 00:56:10|22234.4|22154.4|22231.3|22151.3|22234.41|22154.41|22231.3|22151.3|10
1732150580000|2024-11-21 00:56:20|22231.19|22151.19|22226.15|22146.15|22231.43|22151.43|22226.15|22146.15|10
1732150590000|2024-11-21 00:56:30|22226.33|22146.33|22227.34|22147.34|22227.34|22147.34|22225.11|22145.11|10
1732150600000|2024-11-21 00:56:40|22227.36|22147.36|22231.26|22151.26|22231.26|22151.26|22227.36|22147.36|10
1732150610000|2024-11-21 00:56:50|22231.89|22151.89|22225.39|22145.39|22232.79|22152.79|22225.39|22145.39|10
1732150620000|2024-11-21 00:57:00|22224.87|22144.87|22215.47|22135.47|22224.87|22144.87|22215.47|22135.47|10
1732150630000|2024-11-21 00:57:10|22215.76|22135.76|22216.07|22136.07|22216.94|22136.94|22214.21|22134.21|10
1732150640000|2024-11-21 00:57:20|22216.38|22136.38|22217.61|22137.61|22217.77|22137.77|22215.91|22135.91|10
1732150650000|2024-11-21 00:57:30|22218.71|22138.71|22223.82|22143.82|22223.82|22143.82|22218.67|22138.67|10
1732150660000|2024-11-21 00:57:40|22224.02|22144.02|22220.8|22140.8|22224.07|22144.07|22220.8|22140.8|10
1732150670000|2024-11-21 00:57:50|22221.06|22141.06|22221.42|22141.42|22221.5|22141.5|22219.97|22139.97|10
1732150680000|2024-11-21 00:58:00|22221.51|22141.51|22219.93|22139.93|22221.51|22141.51|22219.43|22139.43|10
1732150690000|2024-11-21 00:58:10|22220.23|22140.23|22219.96|22139.96|22220.41|22140.41|22219.68|22139.68|10
1732150700000|2024-11-21 00:58:20|22220.35|22140.35|22221.3|22141.3|22221.47|22141.47|22219.9|22139.9|10
1732150710000|2024-11-21 00:58:30|22221.27|22141.27|22220.6|22140.6|22221.44|22141.44|22220.6|22140.6|9
1732150720000|2024-11-21 00:58:40|22220.87|22140.87|22220.29|22140.29|22221.37|22141.37|22219.66|22139.66|10
1732150730000|2024-11-21 00:58:50|22221.44|22141.44|22225.33|22145.33|22225.33|22145.33|22221.44|22141.44|10
1732150740000|2024-11-21 00:59:00|22225.17|22145.17|22225.88|22145.88|22226.06|22146.06|22224.85|22144.85|10
1732150750000|2024-11-21 00:59:10|22226.14|22146.14|22228.64|22148.64|22229.54|22149.54|22226.14|22146.14|10
1732150760000|2024-11-21 00:59:20|22227.34|22147.34|22228.59|22148.59|22229.1|22149.1|22227.28|22147.28|10
1732150770000|2024-11-21 00:59:30|22228.55|22148.55|22231.17|22151.17|22231.17|22151.17|22228.03|22148.03|10
1732150780000|2024-11-21 00:59:40|22231.19|22151.19|22230.47|22150.47|22231.19|22151.19|22229.95|22149.95|10
1732150790000|2024-11-21 00:59:50|22230.52|22150.52|22229.53|22149.53|22230.52|22150.52|22228.81|22148.81|10
1732150800000|2024-11-21 01:00:00|22229.55|22149.55|22231.02|22151.02|22231.02|22151.02|22227.97|22147.97|10
1732150810000|2024-11-21 01:00:10|22231.25|22151.25|22236.02|22156.02|22236.14|22156.14|22231.25|22151.25|10
1732150820000|2024-11-21 01:00:20|22233.98|22153.98|22232.24|22152.24|22233.98|22153.98|22232.1|22152.1|10
1732150830000|2024-11-21 01:00:30|22231.92|22151.92|22229.43|22149.43|22231.92|22151.92|22229.26|22149.26|9
1732150840000|2024-11-21 01:00:40|22228.83|22148.83|22224.39|22144.39|22229.14|22149.14|22224.39|22144.39|10
1732150850000|2024-11-21 01:00:50|22225.13|22145.13|22226.72|22146.72|22227.41|22147.41|22225.13|22145.13|10
1732150860000|2024-11-21 01:01:00|22226.28|22146.28|22225.04|22145.04|22226.42|22146.42|22225|22145|10
1732150870000|2024-11-21 01:01:10|22225.07|22145.07|22227.79|22147.79|22229.35|22149.35|22225.07|22145.07|10
1732150880000|2024-11-21 01:01:20|22228.07|22148.07|22228.66|22148.66|22228.66|22148.66|22226.6|22146.6|10
1732150890000|2024-11-21 01:01:30|22228.41|22148.41|22230.71|22150.71|22230.71|22150.71|22228.41|22148.41|9
1732150900000|2024-11-21 01:01:40|22229.13|22149.13|22230.71|22150.71|22231.51|22151.51|22229.13|22149.13|10
1732150910000|2024-11-21 01:01:50|22231.05|22151.05|22231.5|22151.5|22233.54|22153.54|22231.05|22151.05|10
1732150920000|2024-11-21 01:02:00|22230.83|22150.83|22231.53|22151.53|22231.55|22151.55|22230.68|22150.68|10
1732150930000|2024-11-21 01:02:10|22231.59|22151.59|22229.91|22149.91|22231.59|22151.59|22229.91|22149.91|10
1732150940000|2024-11-21 01:02:20|22229.76|22149.76|22227.31|22147.31|22231.1|22151.1|22227.31|22147.31|10
1732150950000|2024-11-21 01:02:30|22226.8|22146.8|22222.06|22142.06|22227.22|22147.22|22221.77|22141.77|10
1732150960000|2024-11-21 01:02:40|22221.98|22141.98|22218.71|22138.71|22221.98|22141.98|22217.84|22137.84|10
1732150970000|2024-11-21 01:02:50|22218.32|22138.32|22219.89|22139.89|22219.89|22139.89|22218.32|22138.32|9
1732150980000|2024-11-21 01:03:00|22220.07|22140.07|22217.96|22137.96|22220.24|22140.24|22217.96|22137.96|10
1732150990000|2024-11-21 01:03:10|22217.9|22137.9|22211.95|22131.95|22217.9|22137.9|22211.95|22131.95|10
1732151000000|2024-11-21 01:03:20|22211.41|22131.41|22210.88|22130.88|22212.03|22132.03|22210.52|22130.52|10
1732151010000|2024-11-21 01:03:30|22210.93|22130.93|22210.42|22130.42|22211.38|22131.38|22210.42|22130.42|10
1732151020000|2024-11-21 01:03:40|22218.37|22138.37|22213.93|22133.93|22218.82|22138.82|22213.93|22133.93|10
1732151030000|2024-11-21 01:03:50|22213.82|22133.82|22214.14|22134.14|22214.18|22134.18|22212.49|22132.49|10
1732151040000|2024-11-21 01:04:00|22213.72|22133.72|22212.89|22132.89|22215.88|22135.88|22212.89|22132.89|10
1732151050000|2024-11-21 01:04:10|22212.73|22132.73|22207.69|22127.69|22212.73|22132.73|22207.27|22127.27|10
1732151060000|2024-11-21 01:04:20|22207.34|22127.34|22210.59|22130.59|22210.59|22130.59|22207.34|22127.34|10
1732151070000|2024-11-21 01:04:30|22211.66|22131.66|22211.62|22131.62|22212.51|22132.51|22211.62|22131.62|10
1732151080000|2024-11-21 01:04:40|22212.07|22132.07|22212.54|22132.54|22213.01|22133.01|22212.05|22132.05|10
1732151090000|2024-11-21 01:04:50|22212.57|22132.57|22213.64|22133.64|22213.64|22133.64|22212.43|22132.43|10
1732151100000|2024-11-21 01:05:00|22213.04|22133.04|22212.65|22132.65|22213.04|22133.04|22211.49|22131.49|10
1732151110000|2024-11-21 01:05:10|22211.96|22131.96|22217.57|22137.57|22217.57|22137.57|22211.6|22131.6|10
1732151120000|2024-11-21 01:05:20|22218.11|22138.11|22219.67|22139.67|22219.67|22139.67|22218.11|22138.11|10
1732151130000|2024-11-21 01:05:30|22221.17|22141.17|22219.66|22139.66|22221.18|22141.18|22219.08|22139.08|10
1732151140000|2024-11-21 01:05:40|22219.14|22139.14|22220.57|22140.57|22220.57|22140.57|22219.14|22139.14|10
1732151150000|2024-11-21 01:05:50|22221.28|22141.28|22221.87|22141.87|22221.9|22141.9|22220.25|22140.25|10
1732151160000|2024-11-21 01:06:00|22220.97|22140.97|22219.99|22139.99|22221.3|22141.3|22218.76|22138.76|10
1732151170000|2024-11-21 01:06:10|22221.42|22141.42|22226.06|22146.06|22226.26|22146.26|22221.36|22141.36|10
1732151180000|2024-11-21 01:06:20|22226.78|22146.78|22229.91|22149.91|22229.97|22149.97|22226.11|22146.11|10
1732151190000|2024-11-21 01:06:30|22230.4|22150.4|22231.44|22151.44|22231.48|22151.48|22230.36|22150.36|10
1732151200000|2024-11-21 01:06:40|22230.77|22150.77|22231.3|22151.3|22231.3|22151.3|22230.18|22150.18|10
1732151210000|2024-11-21 01:06:50|22233.33|22153.33|22238.1|22158.1|22238.1|22158.1|22233.33|22153.33|10
1732151220000|2024-11-21 01:07:00|22238.12|22158.12|22242.22|22162.22|22242.22|22162.22|22238.12|22158.12|10
1732151230000|2024-11-21 01:07:10|22242.52|22162.52|22245.42|22165.42|22245.42|22165.42|22242.52|22162.52|10
1732151240000|2024-11-21 01:07:20|22245.2|22165.2|22247.42|22167.42|22247.63|22167.63|22245.2|22165.2|10
1732151250000|2024-11-21 01:07:30|22247.11|22167.11|22249.7|22169.7|22249.7|22169.7|22247.11|22167.11|9
1732151260000|2024-11-21 01:07:40|22251.08|22171.08|22253.28|22173.28|22253.28|22173.28|22250.83|22170.83|10
1732151270000|2024-11-21 01:07:50|22252.62|22172.62|22249.26|22169.26|22252.62|22172.62|22249.26|22169.26|10
1732151280000|2024-11-21 01:08:00|22249.88|22169.88|22248.07|22168.07|22249.88|22169.88|22248.07|22168.07|10
1732151290000|2024-11-21 01:08:10|22247.74|22167.74|22248.8|22168.8|22248.95|22168.95|22247.73|22167.73|10
1732151300000|2024-11-21 01:08:20|22248.9|22168.9|22247.77|22167.77|22248.9|22168.9|22247.45|22167.45|10
1732151310000|2024-11-21 01:08:30|22248.07|22168.07|22248.07|22168.07|22248.85|22168.85|22248.07|22168.07|10
1732151320000|2024-11-21 01:08:40|22248.1|22168.1|22249.01|22169.01|22249.24|22169.24|22248.1|22168.1|10
1732151330000|2024-11-21 01:08:50|22249.03|22169.03|22250.13|22170.13|22250.75|22170.75|22249.03|22169.03|10
1732151340000|2024-11-21 01:09:00|22249.76|22169.76|22250.08|22170.08|22250.44|22170.44|22249.65|22169.65|10
1732151350000|2024-11-21 01:09:10|22249.85|22169.85|22250.3|22170.3|22250.3|22170.3|22248.79|22168.79|10
1732151360000|2024-11-21 01:09:20|22250.49|22170.49|22251.81|22171.81|22252.19|22172.19|22249.06|22169.06|10
1732151370000|2024-11-21 01:09:30|22252.19|22172.19|22251.71|22171.71|22252.43|22172.43|22251.31|22171.31|10
1732151380000|2024-11-21 01:09:40|22251.41|22171.41|22244.87|22164.87|22251.67|22171.67|22244.87|22164.87|10
1732151390000|2024-11-21 01:09:50|22244.83|22164.83|22243.58|22163.58|22245.87|22165.87|22243.58|22163.58|10
1732151400000|2024-11-21 01:10:00|22243.42|22163.42|22239.26|22159.26|22243.6|22163.6|22238.98|22158.98|10
1732151410000|2024-11-21 01:10:10|22238.9|22158.9|22237.33|22157.33|22239.85|22159.85|22235.71|22155.71|10
1732151420000|2024-11-21 01:10:20|22237.69|22157.69|22234.4|22154.4|22237.69|22157.69|22234.4|22154.4|10
1732151430000|2024-11-21 01:10:30|22234.65|22154.65|22232.88|22152.88|22234.65|22154.65|22232.83|22152.83|10
1732151440000|2024-11-21 01:10:40|22233.54|22153.54|22230.93|22150.93|22233.54|22153.54|22230.43|22150.43|10
1732151450000|2024-11-21 01:10:50|22230.2|22150.2|22227.22|22147.22|22230.23|22150.23|22225.49|22145.49|10
1732151460000|2024-11-21 01:11:00|22229.18|22149.18|22227.83|22147.83|22229.5|22149.5|22226.16|22146.16|10
1732151470000|2024-11-21 01:11:10|22227.57|22147.57|22215.69|22135.69|22227.7|22147.7|22215.66|22135.66|10
1732151480000|2024-11-21 01:11:20|22215.07|22135.07|22208.13|22128.13|22215.66|22135.66|22208.13|22128.13|10
1732151490000|2024-11-21 01:11:30|22205.28|22125.28|22200.62|22120.62|22205.28|22125.28|22200.31|22120.31|10
1732151500000|2024-11-21 01:11:40|22200.86|22120.86|22198.58|22118.58|22200.86|22120.86|22198.46|22118.46|10
1732151510000|2024-11-21 01:11:50|22198.24|22118.24|22182.91|22102.91|22198.24|22118.24|22182.91|22102.91|10
1732151520000|2024-11-21 01:12:00|22182.83|22102.83|22181.25|22101.25|22183.27|22103.27|22180.62|22100.62|10
1732151530000|2024-11-21 01:12:10|22181.22|22101.22|22187.2|22107.2|22187.2|22107.2|22181.22|22101.22|10
1732151540000|2024-11-21 01:12:20|22187.49|22107.49|22192.53|22112.53|22192.53|22112.53|22187.49|22107.49|10
1732151550000|2024-11-21 01:12:30|22192.63|22112.63|22205.41|22125.41|22205.86|22125.86|22192.63|22112.63|10
1732151560000|2024-11-21 01:12:40|22205.64|22125.64|22210.59|22130.59|22210.59|22130.59|22205.59|22125.59|10
1732151570000|2024-11-21 01:12:50|22209.96|22129.96|22211.08|22131.08|22211.08|22131.08|22209.84|22129.84|10
1732151580000|2024-11-21 01:13:00|22210.91|22130.91|22212.24|22132.24|22212.24|22132.24|22210.91|22130.91|10
1732151590000|2024-11-21 01:13:10|22212.25|22132.25|22215.91|22135.91|22215.91|22135.91|22212.22|22132.22|10
1732151600000|2024-11-21 01:13:20|22216.12|22136.12|22223.02|22143.02|22223.02|22143.02|22216.12|22136.12|10
1732151610000|2024-11-21 01:13:30|22225.65|22145.65|22223.03|22143.03|22227.15|22147.15|22221.99|22141.99|10
1732151620000|2024-11-21 01:13:40|22224.2|22144.2|22224.56|22144.56|22226.11|22146.11|22224.2|22144.2|10
1732151630000|2024-11-21 01:13:50|22223.97|22143.97|22230.29|22150.29|22230.29|22150.29|22223.16|22143.16|10
1732151640000|2024-11-21 01:14:00|22229.87|22149.87|22229.63|22149.63|22231.37|22151.37|22229.63|22149.63|10
1732151650000|2024-11-21 01:14:10|22230.84|22150.84|22229.83|22149.83|22230.84|22150.84|22228.44|22148.44|10
1732151660000|2024-11-21 01:14:20|22229.61|22149.61|22231.63|22151.63|22231.63|22151.63|22228.49|22148.49|10
1732151670000|2024-11-21 01:14:30|22231.86|22151.86|22230.22|22150.22|22231.95|22151.95|22230.22|22150.22|10
1732151680000|2024-11-21 01:14:40|22229.97|22149.97|22229.91|22149.91|22229.97|22149.97|22228.9|22148.9|10
1732151690000|2024-11-21 01:14:50|22229.98|22149.98|22229.37|22149.37|22230.62|22150.62|22228.96|22148.96|10
1732151700000|2024-11-21 01:15:00|22229.27|22149.27|22231.76|22151.76|22231.76|22151.76|22229.25|22149.25|10
1732151710000|2024-11-21 01:15:10|22230.87|22150.87|22230.44|22150.44|22231.6|22151.6|22230.44|22150.44|10
1732151720000|2024-11-21 01:15:20|22230.96|22150.96|22230.67|22150.67|22231.51|22151.51|22230.53|22150.53|10
1732151730000|2024-11-21 01:15:30|22231.34|22151.34|22230.15|22150.15|22231.34|22151.34|22229.86|22149.86|10
1732151740000|2024-11-21 01:15:40|22229.94|22149.94|22229.95|22149.95|22229.95|22149.95|22228.91|22148.91|10
1732151750000|2024-11-21 01:15:50|22229.53|22149.53|22227.34|22147.34|22229.53|22149.53|22227.34|22147.34|10
1732151760000|2024-11-21 01:16:00|22227.38|22147.38|22226.15|22146.15|22227.38|22147.38|22226.15|22146.15|10
1732151770000|2024-11-21 01:16:10|22226.64|22146.64|22228.54|22148.54|22228.54|22148.54|22226.64|22146.64|10
1732151780000|2024-11-21 01:16:20|22228.19|22148.19|22229.34|22149.34|22229.34|22149.34|22228.04|22148.04|10
1732151790000|2024-11-21 01:16:30|22229.27|22149.27|22231.28|22151.28|22231.28|22151.28|22228.79|22148.79|10
1732151800000|2024-11-21 01:16:40|22232.28|22152.28|22234.16|22154.16|22234.89|22154.89|22232.28|22152.28|10
1732151810000|2024-11-21 01:16:50|22234.51|22154.51|22234.06|22154.06|22235.24|22155.24|22234.06|22154.06|10
1732151820000|2024-11-21 01:17:00|22234.44|22154.44|22235.38|22155.38|22235.75|22155.75|22234.18|22154.18|10
1732151830000|2024-11-21 01:17:10|22235.66|22155.66|22236.48|22156.48|22236.84|22156.84|22234.16|22154.16|10
1732151840000|2024-11-21 01:17:20|22236.53|22156.53|22236.73|22156.73|22237.43|22157.43|22236.53|22156.53|9
1732151850000|2024-11-21 01:17:30|22238.12|22158.12|22236.48|22156.48|22238.52|22158.52|22236.48|22156.48|10
1732151860000|2024-11-21 01:17:40|22236.27|22156.27|22235.91|22155.91|22236.27|22156.27|22235.5|22155.5|9
1732151870000|2024-11-21 01:17:50|22235.09|22155.09|22233.62|22153.62|22235.21|22155.21|22233.62|22153.62|10
1732151880000|2024-11-21 01:18:00|22233.61|22153.61|22232.06|22152.06|22233.61|22153.61|22231.43|22151.43|10
1732151890000|2024-11-21 01:18:10|22232.01|22152.01|22235.68|22155.68|22235.68|22155.68|22232.01|22152.01|10
1732151900000|2024-11-21 01:18:20|22236.91|22156.91|22235.9|22155.9|22236.91|22156.91|22234.96|22154.96|10
1732151910000|2024-11-21 01:18:30|22236.44|22156.44|22240.84|22160.84|22241.39|22161.39|22236.44|22156.44|10
1732151920000|2024-11-21 01:18:40|22240.82|22160.82|22245.4|22165.4|22245.4|22165.4|22240.82|22160.82|10
1732151930000|2024-11-21 01:18:50|22245.22|22165.22|22244.6|22164.6|22245.22|22165.22|22244.41|22164.41|10
1732151940000|2024-11-21 01:19:00|22244.21|22164.21|22240.63|22160.63|22244.21|22164.21|22239.6|22159.6|10
1732151950000|2024-11-21 01:19:10|22240.91|22160.91|22241.31|22161.31|22241.55|22161.55|22240.85|22160.85|10
1732151960000|2024-11-21 01:19:20|22241.37|22161.37|22242.47|22162.47|22242.67|22162.67|22241.15|22161.15|10
1732151970000|2024-11-21 01:19:30|22242.98|22162.98|22243.42|22163.42|22243.66|22163.66|22242.91|22162.91|10
1732151980000|2024-11-21 01:19:40|22243.34|22163.34|22243.64|22163.64|22243.64|22163.64|22242.44|22162.44|10
1732151990000|2024-11-21 01:19:50|22243.7|22163.7|22243.1|22163.1|22243.7|22163.7|22242.99|22162.99|10
1732152000000|2024-11-21 01:20:00|22243.31|22163.31|22246.41|22166.41|22247.11|22167.11|22243.31|22163.31|9
1732152010000|2024-11-21 01:20:10|22248.33|22168.33|22250.56|22170.56|22250.56|22170.56|22248.17|22168.17|10
1732152020000|2024-11-21 01:20:20|22251.08|22171.08|22252.32|22172.32|22252.32|22172.32|22250.5|22170.5|10
1732152030000|2024-11-21 01:20:30|22253.58|22173.58|22255.73|22175.73|22255.73|22175.73|22253.58|22173.58|10
1732152040000|2024-11-21 01:20:40|22256.33|22176.33|22256.56|22176.56|22256.65|22176.65|22256.08|22176.08|10
1732152050000|2024-11-21 01:20:50|22256.66|22176.66|22257.8|22177.8|22257.97|22177.97|22256.66|22176.66|10
1732152060000|2024-11-21 01:21:00|22257.7|22177.7|22259.08|22179.08|22259.08|22179.08|22257.34|22177.34|10
1732152070000|2024-11-21 01:21:10|22259.81|22179.81|22260.7|22180.7|22261.25|22181.25|22259.81|22179.81|10
1732152080000|2024-11-21 01:21:20|22261.07|22181.07|22260.98|22180.98|22263.16|22183.16|22260.98|22180.98|10
1732152090000|2024-11-21 01:21:30|22259.06|22179.06|22258.85|22178.85|22259.06|22179.06|22258.6|22178.6|10
1732152100000|2024-11-21 01:21:40|22258.74|22178.74|22261.03|22181.03|22261.03|22181.03|22258.69|22178.69|10
1732152110000|2024-11-21 01:21:50|22260.97|22180.97|22260.63|22180.63|22261.11|22181.11|22260.63|22180.63|9
1732152120000|2024-11-21 01:22:00|22260.46|22180.46|22258.96|22178.96|22260.46|22180.46|22258.67|22178.67|10
1732152130000|2024-11-21 01:22:10|22259.11|22179.11|22261.56|22181.56|22262.89|22182.89|22259.11|22179.11|10
1732152140000|2024-11-21 01:22:20|22261.14|22181.14|22268.78|22188.78|22268.94|22188.94|22261.03|22181.03|9
1732152150000|2024-11-21 01:22:30|22268.66|22188.66|22271.29|22191.29|22271.29|22191.29|22268.53|22188.53|10
1732152160000|2024-11-21 01:22:40|22271.41|22191.41|22271.01|22191.01|22271.81|22191.81|22271.01|22191.01|10
1732152170000|2024-11-21 01:22:50|22271.04|22191.04|22268.81|22188.81|22271.04|22191.04|22268.81|22188.81|10
1732152180000|2024-11-21 01:23:00|22269.17|22189.17|22271.8|22191.8|22271.8|22191.8|22269.17|22189.17|10
1732152190000|2024-11-21 01:23:10|22272.07|22192.07|22283.76|22203.76|22283.76|22203.76|22272.07|22192.07|10
1732152200000|2024-11-21 01:23:20|22284.71|22204.71|22284.44|22204.44|22285.63|22205.63|22284.03|22204.03|10
1732152210000|2024-11-21 01:23:30|22284.49|22204.49|22287.46|22207.46|22287.7|22207.7|22284.48|22204.48|10
1732152220000|2024-11-21 01:23:40|22287.69|22207.69|22286.82|22206.82|22288.05|22208.05|22286.82|22206.82|9
1732152230000|2024-11-21 01:23:50|22286.4|22206.4|22287.35|22207.35|22287.35|22207.35|22285.26|22205.26|10
1732152240000|2024-11-21 01:24:00|22287.12|22207.12|22287.48|22207.48|22287.88|22207.88|22286.17|22206.17|10
1732152250000|2024-11-21 01:24:10|22286.44|22206.44|22291.68|22211.68|22291.68|22211.68|22285.85|22205.85|10
1732152260000|2024-11-21 01:24:20|22293.07|22213.07|22294.91|22214.91|22295.67|22215.67|22292.48|22212.48|9
1732152270000|2024-11-21 01:24:30|22294.04|22214.04|22287.95|22207.95|22294.04|22214.04|22287.95|22207.95|10
1732152280000|2024-11-21 01:24:40|22287.93|22207.93|22288.52|22208.52|22288.92|22208.92|22287.93|22207.93|10
1732152290000|2024-11-21 01:24:50|22288.4|22208.4|22288.86|22208.86|22288.86|22208.86|22287.26|22207.26|10
1732152300000|2024-11-21 01:25:00|22289.76|22209.76|22290.16|22210.16|22290.39|22210.39|22289.37|22209.37|10
1732152310000|2024-11-21 01:25:10|22290.7|22210.7|22286.47|22206.47|22291.48|22211.48|22286.47|22206.47|10
1732152320000|2024-11-21 01:25:20|22286.7|22206.7|22281.71|22201.71|22286.7|22206.7|22281.71|22201.71|10
1732152330000|2024-11-21 01:25:30|22282.78|22202.78|22283.6|22203.6|22283.8|22203.8|22282.07|22202.07|9
1732152340000|2024-11-21 01:25:40|22283.37|22203.37|22279.55|22199.55|22283.37|22203.37|22279.55|22199.55|10
1732152350000|2024-11-21 01:25:50|22279.12|22199.12|22277.56|22197.56|22279.12|22199.12|22275.85|22195.85|10
1732152360000|2024-11-21 01:26:00|22278.55|22198.55|22279.69|22199.69|22281.54|22201.54|22278.55|22198.55|10
1732152370000|2024-11-21 01:26:10|22279.51|22199.51|22277.88|22197.88|22279.51|22199.51|22277.88|22197.88|10
1732152380000|2024-11-21 01:26:20|22277.8|22197.8|22275.44|22195.44|22277.95|22197.95|22275.11|22195.11|10
1732152390000|2024-11-21 01:26:30|22276|22196|22272.08|22192.08|22276|22196|22272.08|22192.08|10
1732152400000|2024-11-21 01:26:40|22271.36|22191.36|22266.68|22186.68|22271.36|22191.36|22266.68|22186.68|10
1732152410000|2024-11-21 01:26:50|22266.15|22186.15|22269.47|22189.47|22269.47|22189.47|22266|22186|10
1732152420000|2024-11-21 01:27:00|22269.75|22189.75|22268.85|22188.85|22269.75|22189.75|22267.63|22187.63|10
1732152430000|2024-11-21 01:27:10|22268.27|22188.27|22268.41|22188.41|22268.51|22188.51|22266.9|22186.9|9
1732152440000|2024-11-21 01:27:20|22267.67|22187.67|22270.32|22190.32|22270.32|22190.32|22267.67|22187.67|10
1732152450000|2024-11-21 01:27:30|22270.35|22190.35|22271.49|22191.49|22272|22192|22270.35|22190.35|10
1732152460000|2024-11-21 01:27:40|22272.37|22192.37|22274.56|22194.56|22274.56|22194.56|22272.36|22192.36|10
1732152470000|2024-11-21 01:27:50|22274.95|22194.95|22282.54|22202.54|22282.93|22202.93|22274.46|22194.46|10
1732152480000|2024-11-21 01:28:00|22282.63|22202.63|22283.92|22203.92|22284.4|22204.4|22282.63|22202.63|10
1732152490000|2024-11-21 01:28:10|22284.42|22204.42|22291|22211|22291|22211|22284.42|22204.42|10
1732152500000|2024-11-21 01:28:20|22290.92|22210.92|22289.74|22209.74|22291.49|22211.49|22288.06|22208.06|10
1732152510000|2024-11-21 01:28:30|22289.52|22209.52|22296.74|22216.74|22296.78|22216.78|22289.52|22209.52|10
1732152520000|2024-11-21 01:28:40|22297.2|22217.2|22297.2|22217.2|22297.59|22217.59|22296.88|22216.88|10
1732152530000|2024-11-21 01:28:50|22297.23|22217.23|22296.44|22216.44|22297.38|22217.38|22296.25|22216.25|10
1732152540000|2024-11-21 01:29:00|22296.48|22216.48|22294.48|22214.48|22296.55|22216.55|22294.25|22214.25|10
1732152550000|2024-11-21 01:29:10|22294.04|22214.04|22279.99|22199.99|22294.52|22214.52|22279.99|22199.99|10
1732152560000|2024-11-21 01:29:20|22279.96|22199.96|22271.72|22191.72|22279.96|22199.96|22271.72|22191.72|10
1732152570000|2024-11-21 01:29:30|22271.47|22191.47|22270.7|22190.7|22271.47|22191.47|22270.4|22190.4|10
1732152580000|2024-11-21 01:29:40|22270.41|22190.41|22269.98|22189.98|22270.84|22190.84|22269.71|22189.71|10
1732152590000|2024-11-21 01:29:50|22269.95|22189.95|22271.15|22191.15|22271.26|22191.26|22269.95|22189.95|9
1732152600000|2024-11-21 01:30:00|22270.98|22190.98|22269.18|22189.18|22270.98|22190.98|22269.18|22189.18|10
1732152610000|2024-11-21 01:30:10|22268.98|22188.98|22268.45|22188.45|22268.98|22188.98|22266.44|22186.44|10
1732152620000|2024-11-21 01:30:20|22268.61|22188.61|22271.11|22191.11|22272.63|22192.63|22268.61|22188.61|10
1732152630000|2024-11-21 01:30:30|22271.26|22191.26|22269.11|22189.11|22271.26|22191.26|22268.6|22188.6|9
1732152640000|2024-11-21 01:30:40|22268.69|22188.69|22268.28|22188.28|22269.84|22189.84|22267.22|22187.22|9
1732152650000|2024-11-21 01:30:50|22268.06|22188.06|22267.96|22187.96|22270.31|22190.31|22267.45|22187.45|10
1732152660000|2024-11-21 01:31:00|22268.03|22188.03|22265.48|22185.48|22268.03|22188.03|22265.48|22185.48|9
1732152670000|2024-11-21 01:31:10|22265.05|22185.05|22265.25|22185.25|22265.25|22185.25|22263.85|22183.85|10
1732152680000|2024-11-21 01:31:20|22265.61|22185.61|22266.05|22186.05|22266.84|22186.84|22265.61|22185.61|10
1732152690000|2024-11-21 01:31:30|22265.95|22185.95|22269.28|22189.28|22269.28|22189.28|22265.95|22185.95|10
1732152700000|2024-11-21 01:31:40|22269.55|22189.55|22270.45|22190.45|22271|22191|22269.55|22189.55|10
1732152710000|2024-11-21 01:31:50|22270.44|22190.44|22271.4|22191.4|22271.4|22191.4|22270.43|22190.43|10
1732152720000|2024-11-21 01:32:00|22271.48|22191.48|22270.71|22190.71|22271.48|22191.48|22270.15|22190.15|10
1732152730000|2024-11-21 01:32:10|22270.2|22190.2|22285.19|22205.19|22285.19|22205.19|22270.2|22190.2|10
1732152740000|2024-11-21 01:32:20|22284.99|22204.99|22287.52|22207.52|22288.32|22208.32|22284.99|22204.99|10
1732152750000|2024-11-21 01:32:30|22277.65|22197.65|22280.06|22200.06|22280.06|22200.06|22277.29|22197.29|10
1732152760000|2024-11-21 01:32:40|22279.61|22199.61|22271.62|22191.62|22279.77|22199.77|22268.69|22188.69|10
1732152770000|2024-11-21 01:32:50|22271.35|22191.35|22269.13|22189.13|22271.35|22191.35|22269.13|22189.13|10
1732152780000|2024-11-21 01:33:00|22269.24|22189.24|22267.15|22187.15|22271|22191|22267.15|22187.15|10
1732152790000|2024-11-21 01:33:10|22266.72|22186.72|22263.9|22183.9|22266.72|22186.72|22263.12|22183.12|10
1732152800000|2024-11-21 01:33:20|22264.03|22184.03|22261.39|22181.39|22264.03|22184.03|22261.39|22181.39|9
1732152810000|2024-11-21 01:33:30|22261.01|22181.01|22258.94|22178.94|22261.01|22181.01|22258.94|22178.94|10
1732152820000|2024-11-21 01:33:40|22258.84|22178.84|22259.41|22179.41|22259.41|22179.41|22258.78|22178.78|9
1732152830000|2024-11-21 01:33:50|22259.43|22179.43|22263.55|22183.55|22263.89|22183.89|22259.17|22179.17|10
1732152840000|2024-11-21 01:34:00|22263.35|22183.35|22266.36|22186.36|22266.36|22186.36|22263.07|22183.07|10
1732152850000|2024-11-21 01:34:10|22266.39|22186.39|22258.74|22178.74|22266.94|22186.94|22258.74|22178.74|10
1732152860000|2024-11-21 01:34:20|22258.66|22178.66|22256.43|22176.43|22258.94|22178.94|22255.93|22175.93|10
1732152870000|2024-11-21 01:34:30|22257.15|22177.15|22257.22|22177.22|22257.22|22177.22|22255.86|22175.86|10
1732152880000|2024-11-21 01:34:40|22258.26|22178.26|22257.12|22177.12|22258.72|22178.72|22257.12|22177.12|10
1732152890000|2024-11-21 01:34:50|22249.82|22169.82|22247.32|22167.32|22249.82|22169.82|22246.28|22166.28|10
1732152900000|2024-11-21 01:35:00|22247.55|22167.55|22248.9|22168.9|22248.9|22168.9|22247.23|22167.23|9
1732152910000|2024-11-21 01:35:10|22250.28|22170.28|22249.27|22169.27|22250.28|22170.28|22248.92|22168.92|10
1732152920000|2024-11-21 01:35:20|22249.41|22169.41|22249.41|22169.41|22250.17|22170.17|22248.85|22168.85|10
1732152930000|2024-11-21 01:35:30|22249.49|22169.49|22246.93|22166.93|22249.49|22169.49|22246.45|22166.45|9
1732152940000|2024-11-21 01:35:40|22246.67|22166.67|22245.76|22165.76|22246.67|22166.67|22245.48|22165.48|10
1732152950000|2024-11-21 01:35:50|22245.78|22165.78|22247.07|22167.07|22247.13|22167.13|22245.78|22165.78|10
1732152960000|2024-11-21 01:36:00|22247.32|22167.32|22247.09|22167.09|22248.92|22168.92|22246.98|22166.98|10
1732152970000|2024-11-21 01:36:10|22246.99|22166.99|22245.71|22165.71|22246.99|22166.99|22244.84|22164.84|10
1732152980000|2024-11-21 01:36:20|22245.76|22165.76|22246.81|22166.81|22247.16|22167.16|22245.53|22165.53|10
1732152990000|2024-11-21 01:36:30|22245.98|22165.98|22245.5|22165.5|22245.98|22165.98|22245.28|22165.28|9
1732153000000|2024-11-21 01:36:40|22245.48|22165.48|22247.68|22167.68|22247.68|22167.68|22244.38|22164.38|10
1732153010000|2024-11-21 01:36:50|22247.03|22167.03|22247.47|22167.47|22247.47|22167.47|22246.24|22166.24|10
1732153020000|2024-11-21 01:37:00|22247.6|22167.6|22246.34|22166.34|22247.87|22167.87|22246.3|22166.3|10
1732153030000|2024-11-21 01:37:10|22246.41|22166.41|22244.7|22164.7|22248.18|22168.18|22244.7|22164.7|10
1732153040000|2024-11-21 01:37:20|22244.78|22164.78|22244.85|22164.85|22246.03|22166.03|22244.78|22164.78|10
1732153050000|2024-11-21 01:37:30|22244.62|22164.62|22243.58|22163.58|22244.62|22164.62|22241.8|22161.8|10
1732153060000|2024-11-21 01:37:40|22244.23|22164.23|22239.6|22159.6|22244.23|22164.23|22239.6|22159.6|10
1732153070000|2024-11-21 01:37:50|22239.35|22159.35|22238.02|22158.02|22239.35|22159.35|22237.42|22157.42|10
1732153080000|2024-11-21 01:38:00|22238.35|22158.35|22232.14|22152.14|22238.82|22158.82|22232.14|22152.14|10
1732153090000|2024-11-21 01:38:10|22232.18|22152.18|22226.79|22146.79|22232.18|22152.18|22226.79|22146.79|10
1732153100000|2024-11-21 01:38:20|22227.42|22147.42|22228.77|22148.77|22229.35|22149.35|22226.4|22146.4|10
1732153110000|2024-11-21 01:38:30|22228.31|22148.31|22226.47|22146.47|22228.31|22148.31|22226.37|22146.37|10
1732153120000|2024-11-21 01:38:40|22226.98|22146.98|22234.06|22154.06|22234.06|22154.06|22226.98|22146.98|10
1732153130000|2024-11-21 01:38:50|22234.77|22154.77|22235.69|22155.69|22235.69|22155.69|22234.45|22154.45|10
1732153140000|2024-11-21 01:39:00|22235.86|22155.86|22232.35|22152.35|22235.86|22155.86|22232.35|22152.35|10
1732153150000|2024-11-21 01:39:10|22230.58|22150.58|22227.4|22147.4|22230.58|22150.58|22227.4|22147.4|10
1732153160000|2024-11-21 01:39:20|22226.07|22146.07|22215.29|22135.29|22226.33|22146.33|22215.29|22135.29|10
1732153170000|2024-11-21 01:39:30|22214.35|22134.35|22211.97|22131.97|22214.35|22134.35|22211.63|22131.63|10
1732153180000|2024-11-21 01:39:40|22207.08|22127.08|22208.1|22128.1|22208.1|22128.1|22206.46|22126.46|10
1732153190000|2024-11-21 01:39:50|22208.12|22128.12|22206.4|22126.4|22208.12|22128.12|22206.12|22126.12|9
1732153200000|2024-11-21 01:40:00|22205.83|22125.83|22210.89|22130.89|22211.27|22131.27|22205.83|22125.83|10
1732153210000|2024-11-21 01:40:10|22211.13|22131.13|22218.58|22138.58|22218.58|22138.58|22211.13|22131.13|10
1732153220000|2024-11-21 01:40:20|22218.66|22138.66|22222.19|22142.19|22222.19|22142.19|22218.66|22138.66|10
1732153230000|2024-11-21 01:40:30|22221.94|22141.94|22217.97|22137.97|22221.94|22141.94|22216.8|22136.8|10
1732153240000|2024-11-21 01:40:40|22217.74|22137.74|22216.99|22136.99|22217.87|22137.87|22216.51|22136.51|10
1732153250000|2024-11-21 01:40:50|22216.6|22136.6|22213.19|22133.19|22216.6|22136.6|22213.19|22133.19|10
1732153260000|2024-11-21 01:41:00|22213.57|22133.57|22216.86|22136.86|22217.43|22137.43|22213.5|22133.5|10
1732153270000|2024-11-21 01:41:10|22215.97|22135.97|22214.35|22134.35|22216.73|22136.73|22214.29|22134.29|10
1732153280000|2024-11-21 01:41:20|22214.32|22134.32|22217.4|22137.4|22219.01|22139.01|22214.32|22134.32|10
1732153290000|2024-11-21 01:41:30|22217.41|22137.41|22221.37|22141.37|22221.37|22141.37|22217.41|22137.41|10
1732153300000|2024-11-21 01:41:40|22221.45|22141.45|22222.08|22142.08|22222.08|22142.08|22219.42|22139.42|10
1732153310000|2024-11-21 01:41:50|22221.74|22141.74|22220.15|22140.15|22221.74|22141.74|22219.98|22139.98|10
1732153320000|2024-11-21 01:42:00|22219.96|22139.96|22221.69|22141.69|22221.97|22141.97|22219.96|22139.96|10
1732153330000|2024-11-21 01:42:10|22222.53|22142.53|22227.15|22147.15|22227.15|22147.15|22222.52|22142.52|10
1732153340000|2024-11-21 01:42:20|22227.8|22147.8|22225.84|22145.84|22228.24|22148.24|22225.84|22145.84|10
1732153350000|2024-11-21 01:42:30|22225.49|22145.49|22227.31|22147.31|22227.38|22147.38|22224.83|22144.83|10
1732153360000|2024-11-21 01:42:40|22226.84|22146.84|22229.82|22149.82|22229.82|22149.82|22225.93|22145.93|10
1732153370000|2024-11-21 01:42:50|22230.96|22150.96|22236.49|22156.49|22236.84|22156.84|22230.96|22150.96|10
1732153380000|2024-11-21 01:43:00|22235.93|22155.93|22235.54|22155.54|22237.58|22157.58|22234.97|22154.97|10
1732153390000|2024-11-21 01:43:10|22235.89|22155.89|22238.61|22158.61|22238.61|22158.61|22235.89|22155.89|10
1732153400000|2024-11-21 01:43:20|22239.03|22159.03|22237.49|22157.49|22239.03|22159.03|22237.49|22157.49|10
1732153410000|2024-11-21 01:43:30|22237.01|22157.01|22235.58|22155.58|22237.14|22157.14|22235.58|22155.58|10
1732153420000|2024-11-21 01:43:40|22235.68|22155.68|22234.11|22154.11|22235.68|22155.68|22233.68|22153.68|10
1732153430000|2024-11-21 01:43:50|22234.07|22154.07|22232.21|22152.21|22234.31|22154.31|22231.73|22151.73|10
1732153440000|2024-11-21 01:44:00|22233.32|22153.32|22227.03|22147.03|22233.32|22153.32|22226.95|22146.95|10
1732153450000|2024-11-21 01:44:10|22226.91|22146.91|22225.87|22145.87|22227.86|22147.86|22225.87|22145.87|10
1732153460000|2024-11-21 01:44:20|22226.63|22146.63|22228.63|22148.63|22228.86|22148.86|22226.63|22146.63|10
1732153470000|2024-11-21 01:44:30|22228.83|22148.83|22228.52|22148.52|22228.93|22148.93|22227.69|22147.69|10
1732153480000|2024-11-21 01:44:40|22228.65|22148.65|22228.69|22148.69|22228.86|22148.86|22228.14|22148.14|10
1732153490000|2024-11-21 01:44:50|22228.04|22148.04|22228.05|22148.05|22228.35|22148.35|22227.51|22147.51|10
1732153500000|2024-11-21 01:45:00|22227.63|22147.63|22225.56|22145.56|22228.88|22148.88|22225.56|22145.56|10
1732153510000|2024-11-21 01:45:10|22225|22145|22227.07|22147.07|22227.07|22147.07|22224.73|22144.73|10
1732153520000|2024-11-21 01:45:20|22227.49|22147.49|22224.7|22144.7|22227.8|22147.8|22224.7|22144.7|10
1732153530000|2024-11-21 01:45:30|22224.75|22144.75|22224.72|22144.72|22225.6|22145.6|22224.49|22144.49|10
1732153540000|2024-11-21 01:45:40|22224.81|22144.81|22225.49|22145.49|22225.74|22145.74|22224.68|22144.68|10
1732153550000|2024-11-21 01:45:50|22225.14|22145.14|22226.17|22146.17|22226.17|22146.17|22224.9|22144.9|10
1732153560000|2024-11-21 01:46:00|22226.29|22146.29|22230.54|22150.54|22230.54|22150.54|22225.79|22145.79|9
1732153570000|2024-11-21 01:46:10|22234.69|22154.69|22239.47|22159.47|22239.47|22159.47|22233.72|22153.72|10
1732153580000|2024-11-21 01:46:20|22239.43|22159.43|22238.71|22158.71|22239.43|22159.43|22238.01|22158.01|10
1732153590000|2024-11-21 01:46:30|22238.93|22158.93|22240.17|22160.17|22240.17|22160.17|22238.93|22158.93|10
1732153600000|2024-11-21 01:46:40|22240.61|22160.61|22238.8|22158.8|22240.61|22160.61|22238.8|22158.8|10
1732153610000|2024-11-21 01:46:50|22239.07|22159.07|22238.93|22158.93|22239.85|22159.85|22238.51|22158.51|10
1732153620000|2024-11-21 01:47:00|22239.12|22159.12|22241.09|22161.09|22241.12|22161.12|22238.56|22158.56|10
1732153630000|2024-11-21 01:47:10|22240.6|22160.6|22241.7|22161.7|22241.7|22161.7|22239.1|22159.1|10
1732153640000|2024-11-21 01:47:20|22241.8|22161.8|22243.02|22163.02|22244.68|22164.68|22241.8|22161.8|10
1732153650000|2024-11-21 01:47:30|22242.4|22162.4|22241.45|22161.45|22242.4|22162.4|22240.22|22160.22|10
1732153660000|2024-11-21 01:47:40|22240.95|22160.95|22240.83|22160.83|22240.96|22160.96|22240.57|22160.57|9
1732153670000|2024-11-21 01:47:50|22241.11|22161.11|22240.97|22160.97|22241.17|22161.17|22240.29|22160.29|10
1732153680000|2024-11-21 01:48:00|22242.02|22162.02|22240.36|22160.36|22242.91|22162.91|22240.24|22160.24|10
1732153690000|2024-11-21 01:48:10|22240.06|22160.06|22239.88|22159.88|22240.67|22160.67|22239.88|22159.88|10
1732153700000|2024-11-21 01:48:20|22240.35|22160.35|22236.66|22156.66|22240.7|22160.7|22236.66|22156.66|9
1732153710000|2024-11-21 01:48:30|22236.56|22156.56|22233.84|22153.84|22236.56|22156.56|22233.84|22153.84|10
1732153720000|2024-11-21 01:48:40|22233.98|22153.98|22233.64|22153.64|22234.06|22154.06|22233.44|22153.44|10
1732153730000|2024-11-21 01:48:50|22233.68|22153.68|22231.66|22151.66|22233.68|22153.68|22231.66|22151.66|10
1732153740000|2024-11-21 01:49:00|22231.13|22151.13|22228.83|22148.83|22231.13|22151.13|22228.83|22148.83|10
1732153750000|2024-11-21 01:49:10|22228.88|22148.88|22223.34|22143.34|22228.88|22148.88|22223.34|22143.34|10
1732153760000|2024-11-21 01:49:20|22224.68|22144.68|22225.39|22145.39|22225.39|22145.39|22224.01|22144.01|10
1732153770000|2024-11-21 01:49:30|22225.31|22145.31|22223.16|22143.16|22225.4|22145.4|22223.1|22143.1|10
1732153780000|2024-11-21 01:49:40|22222.83|22142.83|22219.95|22139.95|22222.83|22142.83|22219.13|22139.13|10
1732153790000|2024-11-21 01:49:50|22219.99|22139.99|22218.07|22138.07|22219.99|22139.99|22217.47|22137.47|10
1732153800000|2024-11-21 01:50:00|22218.03|22138.03|22217.54|22137.54|22218.4|22138.4|22217.15|22137.15|10
1732153810000|2024-11-21 01:50:10|22217.36|22137.36|22212.31|22132.31|22217.36|22137.36|22211.24|22131.24|10
1732153820000|2024-11-21 01:50:20|22212.09|22132.09|22212.78|22132.78|22212.78|22132.78|22210.05|22130.05|10
1732153830000|2024-11-21 01:50:30|22213.01|22133.01|22210.26|22130.26|22213.03|22133.03|22210.12|22130.12|10
1732153840000|2024-11-21 01:50:40|22209.94|22129.94|22211.21|22131.21|22211.21|22131.21|22209.94|22129.94|9
1732153850000|2024-11-21 01:50:50|22211.33|22131.33|22212.47|22132.47|22212.79|22132.79|22211.27|22131.27|10
1732153860000|2024-11-21 01:51:00|22212.17|22132.17|22212.82|22132.82|22213.4|22133.4|22210.42|22130.42|10
1732153870000|2024-11-21 01:51:10|22213.64|22133.64|22216.12|22136.12|22216.25|22136.25|22213.64|22133.64|9
1732153880000|2024-11-21 01:51:20|22216.65|22136.65|22219.25|22139.25|22219.66|22139.66|22216.65|22136.65|10
1732153890000|2024-11-21 01:51:30|22219.29|22139.29|22220.69|22140.69|22220.69|22140.69|22219.07|22139.07|10
1732153900000|2024-11-21 01:51:40|22220.8|22140.8|22220.39|22140.39|22220.84|22140.84|22220.34|22140.34|10
1732153910000|2024-11-21 01:51:50|22219.17|22139.17|22215.86|22135.86|22220.51|22140.51|22215.86|22135.86|10
1732153920000|2024-11-21 01:52:00|22215.47|22135.47|22210.21|22130.21|22215.64|22135.64|22210.19|22130.19|10
1732153930000|2024-11-21 01:52:10|22210.09|22130.09|22205.11|22125.11|22210.09|22130.09|22205.09|22125.09|10
1732153940000|2024-11-21 01:52:20|22205.24|22125.24|22201.61|22121.61|22205.5|22125.5|22201.61|22121.61|10
1732153950000|2024-11-21 01:52:30|22201.81|22121.81|22204.22|22124.22|22204.22|22124.22|22201.39|22121.39|10
1732153960000|2024-11-21 01:52:40|22204.54|22124.54|22204.01|22124.01|22206.11|22126.11|22204.01|22124.01|10
1732153970000|2024-11-21 01:52:50|22203.69|22123.69|22203.16|22123.16|22203.69|22123.69|22202.88|22122.88|10
1732153980000|2024-11-21 01:53:00|22202.08|22122.08|22200.54|22120.54|22202.08|22122.08|22199.82|22119.82|10
1732153990000|2024-11-21 01:53:10|22201.67|22121.67|22202.15|22122.15|22202.15|22122.15|22201.15|22121.15|10
1732154000000|2024-11-21 01:53:20|22201.89|22121.89|22201.68|22121.68|22203.63|22123.63|22201.68|22121.68|10
1732154010000|2024-11-21 01:53:30|22201.08|22121.08|22199.49|22119.49|22201.15|22121.15|22199.49|22119.49|10
1732154020000|2024-11-21 01:53:40|22199.53|22119.53|22197.99|22117.99|22199.53|22119.53|22197.56|22117.56|10
1732154030000|2024-11-21 01:53:50|22198.3|22118.3|22195.54|22115.54|22198.64|22118.64|22194.62|22114.62|10
1732154040000|2024-11-21 01:54:00|22195.65|22115.65|22194.4|22114.4|22195.88|22115.88|22194.4|22114.4|7
1732154050000|2024-11-21 01:54:10|22194.17|22114.17|22194.31|22114.31|22194.39|22114.39|22193.87|22113.87|10
1732154060000|2024-11-21 01:54:20|22193.69|22113.69|22195.48|22115.48|22195.62|22115.62|22193.69|22113.69|10
1732154070000|2024-11-21 01:54:30|22195.71|22115.71|22192.86|22112.86|22195.71|22115.71|22192.43|22112.43|9
1732154080000|2024-11-21 01:54:40|22192.87|22112.87|22193.59|22113.59|22194.01|22114.01|22192.87|22112.87|10
1732154090000|2024-11-21 01:54:50|22193.72|22113.72|22194.47|22114.47|22194.47|22114.47|22193.58|22113.58|10
1732154100000|2024-11-21 01:55:00|22194.51|22114.51|22195.29|22115.29|22197.04|22117.04|22194.51|22114.51|9
1732154110000|2024-11-21 01:55:10|22195.45|22115.45|22196.34|22116.34|22196.45|22116.45|22195.31|22115.31|9
1732154120000|2024-11-21 01:55:20|22196.25|22116.25|22197.34|22117.34|22197.54|22117.54|22196.13|22116.13|9
1732154130000|2024-11-21 01:55:30|22197.54|22117.54|22196.46|22116.46|22197.78|22117.78|22196.42|22116.42|10
1732154140000|2024-11-21 01:55:40|22196.43|22116.43|22199.83|22119.83|22199.89|22119.89|22195.97|22115.97|10
1732154150000|2024-11-21 01:55:50|22199.47|22119.47|22198.05|22118.05|22199.47|22119.47|22197.93|22117.93|9
1732154160000|2024-11-21 01:56:00|22198.15|22118.15|22195.83|22115.83|22198.15|22118.15|22195.83|22115.83|10
1732154170000|2024-11-21 01:56:10|22195.54|22115.54|22202.39|22122.39|22205.17|22125.17|22194.01|22114.01|10
1732154180000|2024-11-21 01:56:20|22202.45|22122.45|22203.61|22123.61|22203.7|22123.7|22202.31|22122.31|10
1732154190000|2024-11-21 01:56:30|22203.45|22123.45|22203.28|22123.28|22203.74|22123.74|22203.15|22123.15|10
1732154200000|2024-11-21 01:56:40|22203.44|22123.44|22201.85|22121.85|22203.63|22123.63|22201.85|22121.85|10
1732154210000|2024-11-21 01:56:50|22201.47|22121.47|22201.86|22121.86|22202.18|22122.18|22201.47|22121.47|10
1732154220000|2024-11-21 01:57:00|22201.29|22121.29|22201.96|22121.96|22202.3|22122.3|22201.15|22121.15|10
1732154230000|2024-11-21 01:57:10|22201.26|22121.26|22195.78|22115.78|22201.26|22121.26|22195.58|22115.58|10
1732154240000|2024-11-21 01:57:20|22195.47|22115.47|22192.66|22112.66|22195.47|22115.47|22192.66|22112.66|10
1732154250000|2024-11-21 01:57:30|22191.93|22111.93|22189.16|22109.16|22191.93|22111.93|22189.16|22109.16|10
1732154260000|2024-11-21 01:57:40|22188.95|22108.95|22189.3|22109.3|22189.86|22109.86|22188.95|22108.95|9
1732154270000|2024-11-21 01:57:50|22189.29|22109.29|22188.88|22108.88|22189.39|22109.39|22188.88|22108.88|10
1732154280000|2024-11-21 01:58:00|22188.52|22108.52|22189.55|22109.55|22189.55|22109.55|22188.52|22108.52|10
1732154290000|2024-11-21 01:58:10|22189.5|22109.5|22187.22|22107.22|22189.5|22109.5|22186.96|22106.96|10
1732154300000|2024-11-21 01:58:20|22187.23|22107.23|22187.07|22107.07|22187.28|22107.28|22186.86|22106.86|10
1732154310000|2024-11-21 01:58:30|22186.99|22106.99|22186.84|22106.84|22187.36|22107.36|22186.79|22106.79|9
1732154320000|2024-11-21 01:58:40|22187.19|22107.19|22183.47|22103.47|22187.19|22107.19|22183.47|22103.47|10
1732154330000|2024-11-21 01:58:50|22183.75|22103.75|22182.43|22102.43|22183.75|22103.75|22182.43|22102.43|10
1732154340000|2024-11-21 01:59:00|22182.46|22102.46|22175.2|22095.2|22183.23|22103.23|22175.2|22095.2|10
1732154350000|2024-11-21 01:59:10|22174.69|22094.69|22173.26|22093.26|22174.69|22094.69|22173.26|22093.26|9
1732154360000|2024-11-21 01:59:20|22173.28|22093.28|22173.09|22093.09|22175.52|22095.52|22171.14|22091.14|10
1732154370000|2024-11-21 01:59:30|22173.45|22093.45|22172.78|22092.78|22173.66|22093.66|22172.78|22092.78|10
1732154380000|2024-11-21 01:59:40|22173.31|22093.31|22170.66|22090.66|22173.93|22093.93|22170.66|22090.66|10
1732154390000|2024-11-21 01:59:50|22170.64|22090.64|22170.15|22090.15|22170.69|22090.69|22169.85|22089.85|10
1732154400000|2024-11-21 02:00:00|22170.81|22090.81|22161.88|22081.88|22170.81|22090.81|22161.1|22081.1|10
1732154410000|2024-11-21 02:00:10|22161.92|22081.92|22161.5|22081.5|22162.8|22082.8|22161.5|22081.5|10
1732154420000|2024-11-21 02:00:20|22159.96|22079.96|22163.2|22083.2|22163.2|22083.2|22158.62|22078.62|10
1732154430000|2024-11-21 02:00:30|22162.03|22082.03|22161.02|22081.02|22162.29|22082.29|22161.02|22081.02|8
1732154440000|2024-11-21 02:00:40|22160.88|22080.88|22154.61|22074.61|22161.34|22081.34|22154.61|22074.61|10
1732154450000|2024-11-21 02:00:50|22154.26|22074.26|22148.72|22068.72|22154.26|22074.26|22148.72|22068.72|10
1732154460000|2024-11-21 02:01:00|22148.86|22068.86|22144.97|22064.97|22148.86|22068.86|22144.97|22064.97|10
1732154470000|2024-11-21 02:01:10|22144.65|22064.65|22137.07|22057.07|22144.65|22064.65|22137.07|22057.07|10
1732154480000|2024-11-21 02:01:20|22136.78|22056.78|22134.02|22054.02|22136.78|22056.78|22134.02|22054.02|10
1732154490000|2024-11-21 02:01:30|22133.14|22053.14|22127.26|22047.26|22133.14|22053.14|22127.21|22047.21|9
1732154500000|2024-11-21 02:01:40|22126.26|22046.26|22125.11|22045.11|22126.56|22046.56|22125.11|22045.11|10
1732154510000|2024-11-21 02:01:50|22124.45|22044.45|22121.73|22041.73|22124.45|22044.45|22121.25|22041.25|10
1732154520000|2024-11-21 02:02:00|22122.16|22042.16|22119.03|22039.03|22122.16|22042.16|22118.56|22038.56|10
1732154530000|2024-11-21 02:02:10|22119.27|22039.27|22117.24|22037.24|22120.09|22040.09|22117.24|22037.24|10
1732154540000|2024-11-21 02:02:20|22117.65|22037.65|22115.51|22035.51|22118.79|22038.79|22115.51|22035.51|10
1732154550000|2024-11-21 02:02:30|22115.22|22035.22|22113.38|22033.38|22115.22|22035.22|22113.38|22033.38|9
1732154560000|2024-11-21 02:02:40|22111.6|22031.6|22109.98|22029.98|22111.79|22031.79|22109.98|22029.98|10
1732154570000|2024-11-21 02:02:50|22109.26|22029.26|22105.12|22025.12|22109.26|22029.26|22104.75|22024.75|10
1732154580000|2024-11-21 02:03:00|22103.44|22023.44|22100.52|22020.52|22103.44|22023.44|22100.5|22020.5|10
1732154590000|2024-11-21 02:03:10|22101.54|22021.54|22105.11|22025.11|22105.11|22025.11|22101.54|22021.54|10
1732154600000|2024-11-21 02:03:20|22104.28|22024.28|22105.06|22025.06|22105.06|22025.06|22101.64|22021.64|10
1732154610000|2024-11-21 02:03:30|22105.56|22025.56|22101.94|22021.94|22105.56|22025.56|22101.94|22021.94|9
1732154620000|2024-11-21 02:03:40|22101.79|22021.79|22099.86|22019.86|22101.81|22021.81|22099.86|22019.86|10
1732154630000|2024-11-21 02:03:50|22098.41|22018.41|22096.28|22016.28|22098.53|22018.53|22096.28|22016.28|10
1732154640000|2024-11-21 02:04:00|22095.26|22015.26|22095.1|22015.1|22097.51|22017.51|22095.07|22015.07|10
1732154650000|2024-11-21 02:04:10|22095.4|22015.4|22096.44|22016.44|22096.47|22016.47|22095.13|22015.13|10
1732154660000|2024-11-21 02:04:20|22096.59|22016.59|22097.21|22017.21|22097.21|22017.21|22093.99|22013.99|10
1732154670000|2024-11-21 02:04:30|22097.68|22017.68|22096.57|22016.57|22099.2|22019.2|22096.57|22016.57|10
1732154680000|2024-11-21 02:04:40|22097.77|22017.77|22100.85|22020.85|22100.85|22020.85|22097.77|22017.77|10
1732154690000|2024-11-21 02:04:50|22101.43|22021.43|22100.4|22020.4|22101.43|22021.43|22100.4|22020.4|10
1732154700000|2024-11-21 02:05:00|22100.47|22020.47|22097.72|22017.72|22100.47|22020.47|22097.72|22017.72|10
1732154710000|2024-11-21 02:05:10|22096.89|22016.89|22094.81|22014.81|22096.89|22016.89|22094.81|22014.81|10
1732154720000|2024-11-21 02:05:20|22095.27|22015.27|22091.84|22011.84|22095.27|22015.27|22091.74|22011.74|10
1732154730000|2024-11-21 02:05:30|22090.97|22010.97|22086.35|22006.35|22090.97|22010.97|22086.18|22006.18|10
1732154740000|2024-11-21 02:05:40|22086.37|22006.37|22080.09|22000.09|22087.08|22007.08|22080.09|22000.09|10
1732154750000|2024-11-21 02:05:50|22080.51|22000.51|22079.42|21999.42|22081.79|22001.79|22079.42|21999.42|10
1732154760000|2024-11-21 02:06:00|22079.18|21999.18|22078.5|21998.5|22079.35|21999.35|22077.29|21997.29|10
1732154770000|2024-11-21 02:06:10|22078.06|21998.06|22075.18|21995.18|22078.06|21998.06|22075.18|21995.18|10
1732154780000|2024-11-21 02:06:20|22074.79|21994.79|22073.49|21993.49|22075.3|21995.3|22073.49|21993.49|10
1732154790000|2024-11-21 02:06:30|22070.62|21990.62|22070.62|21990.62|22071.59|21991.59|22069.41|21989.41|10
1732154800000|2024-11-21 02:06:40|22070.58|21990.58|22076.52|21996.52|22086.74|22006.74|22070.58|21990.58|10
1732154810000|2024-11-21 02:06:50|22077.08|21997.08|22080.86|22000.86|22080.86|22000.86|22077.08|21997.08|10
1732154820000|2024-11-21 02:07:00|22080.7|22000.7|22079.6|21999.6|22080.7|22000.7|22079.13|21999.13|10
1732154830000|2024-11-21 02:07:10|22078.09|21998.09|22072.7|21992.7|22078.09|21998.09|22072.7|21992.7|10
1732154840000|2024-11-21 02:07:20|22072.45|21992.45|22068.15|21988.15|22072.99|21992.99|22068.15|21988.15|10
1732154850000|2024-11-21 02:07:30|22067.28|21987.28|22064.41|21984.41|22067.28|21987.28|22064.23|21984.23|9
1732154860000|2024-11-21 02:07:40|22064.19|21984.19|22063.01|21983.01|22064.36|21984.36|22062.76|21982.76|8
1732154870000|2024-11-21 02:07:50|22062.55|21982.55|22060.74|21980.74|22062.55|21982.55|22060.68|21980.68|10
1732154880000|2024-11-21 02:08:00|22060.69|21980.69|22052.61|21972.61|22060.69|21980.69|22052.59|21972.59|10
1732154890000|2024-11-21 02:08:10|22052.97|21972.97|22054.77|21974.77|22054.77|21974.77|22052.67|21972.67|10
1732154900000|2024-11-21 02:08:20|22054.28|21974.28|22054.37|21974.37|22054.81|21974.81|22053.77|21973.77|10
1732154910000|2024-11-21 02:08:30|22053.67|21973.67|22051.87|21971.87|22053.67|21973.67|22051.87|21971.87|10
1732154920000|2024-11-21 02:08:40|22050.91|21970.91|22048.93|21968.93|22050.91|21970.91|22046.98|21966.98|10
1732154930000|2024-11-21 02:08:50|22049.22|21969.22|22052.88|21972.88|22052.88|21972.88|22048.12|21968.12|10
1732154940000|2024-11-21 02:09:00|22052.78|21972.78|22049.71|21969.71|22053.95|21973.95|22049.71|21969.71|10
1732154950000|2024-11-21 02:09:10|22049.36|21969.36|22047.5|21967.5|22049.48|21969.48|22047.22|21967.22|10
1732154960000|2024-11-21 02:09:20|22046.79|21966.79|22047.28|21967.28|22047.28|21967.28|22045.7|21965.7|10
1732154970000|2024-11-21 02:09:30|22048.28|21968.28|22048.43|21968.43|22049.46|21969.46|22048.13|21968.13|10
1732154980000|2024-11-21 02:09:40|22048.87|21968.87|22050.51|21970.51|22050.74|21970.74|22048.87|21968.87|10
1732154990000|2024-11-21 02:09:50|22050.23|21970.23|22048.73|21968.73|22050.23|21970.23|22048.67|21968.67|9
1732155000000|2024-11-21 02:10:00|22048.88|21968.88|22048.66|21968.66|22049.97|21969.97|22048.66|21968.66|10
1732155010000|2024-11-21 02:10:10|22048.94|21968.94|22051.91|21971.91|22051.91|21971.91|22048.94|21968.94|10
1732155020000|2024-11-21 02:10:20|22051.72|21971.72|22054.04|21974.04|22054.04|21974.04|22051.59|21971.59|10
1732155030000|2024-11-21 02:10:30|22053.15|21973.15|22051.61|21971.61|22053.15|21973.15|22051.58|21971.58|10
1732155040000|2024-11-21 02:10:40|22051.2|21971.2|22046.3|21966.3|22051.2|21971.2|22046.3|21966.3|10
1732155050000|2024-11-21 02:10:50|22046.48|21966.48|22048.37|21968.37|22050.61|21970.61|22043.51|21963.51|10
1732155060000|2024-11-21 02:11:00|22048.42|21968.42|22036.06|21956.06|22048.42|21968.42|22035.84|21955.84|10
1732155070000|2024-11-21 02:11:10|22036.4|21956.4|22032.56|21952.56|22036.4|21956.4|22032.56|21952.56|10
1732155080000|2024-11-21 02:11:20|22031.88|21951.88|22034.66|21954.66|22036.52|21956.52|22031.88|21951.88|10
1732155090000|2024-11-21 02:11:30|22034.3|21954.3|22027.31|21947.31|22034.32|21954.32|22027.15|21947.15|10
1732155100000|2024-11-21 02:11:40|22027.64|21947.64|22027.66|21947.66|22028.43|21948.43|22025.31|21945.31|10
1732155110000|2024-11-21 02:11:50|22027.85|21947.85|22027.31|21947.31|22030.13|21950.13|22027.31|21947.31|10
1732155120000|2024-11-21 02:12:00|22027.09|21947.09|22033.86|21953.86|22033.86|21953.86|22027.09|21947.09|10
1732155130000|2024-11-21 02:12:10|22045.1|21965.1|22045.53|21965.53|22045.6|21965.6|22044.6|21964.6|10
1732155140000|2024-11-21 02:12:20|22047.91|21967.91|22049.05|21969.05|22049.9|21969.9|22047.91|21967.91|9
1732155150000|2024-11-21 02:12:30|22049.44|21969.44|22047.28|21967.28|22049.68|21969.68|22046.42|21966.42|10
1732155160000|2024-11-21 02:12:40|22047.76|21967.76|22036.91|21956.91|22047.76|21967.76|22036.91|21956.91|10
1732155170000|2024-11-21 02:12:50|22036.86|21956.86|22034.55|21954.55|22036.86|21956.86|22034.25|21954.25|10
1732155180000|2024-11-21 02:13:00|22034.36|21954.36|22034.67|21954.67|22035.08|21955.08|22033.52|21953.52|10
1732155190000|2024-11-21 02:13:10|22034.79|21954.79|22034.61|21954.61|22036.19|21956.19|22034.57|21954.57|10
1732155200000|2024-11-21 02:13:20|22035.04|21955.04|22036.44|21956.44|22037.17|21957.17|22033.22|21953.22|10
1732155210000|2024-11-21 02:13:30|22036.98|21956.98|22050.73|21970.73|22051.01|21971.01|22036.98|21956.98|10
1732155220000|2024-11-21 02:13:40|22050.64|21970.64|22040.1|21960.1|22050.64|21970.64|22039.66|21959.66|9
1732155230000|2024-11-21 02:13:50|22040.7|21960.7|22039.7|21959.7|22040.83|21960.83|22039.7|21959.7|10
1732155240000|2024-11-21 02:14:00|22039.45|21959.45|22051.29|21971.29|22051.29|21971.29|22039.45|21959.45|10
1732155250000|2024-11-21 02:14:10|22051.26|21971.26|22045.39|21965.39|22051.98|21971.98|22042.98|21962.98|10
1732155260000|2024-11-21 02:14:20|22045.5|21965.5|22045.75|21965.75|22045.75|21965.75|22044.18|21964.18|10
1732155270000|2024-11-21 02:14:30|22046.72|21966.72|22045.57|21965.57|22047.15|21967.15|22045.57|21965.57|10
1732155280000|2024-11-21 02:14:40|22045.96|21965.96|22046.88|21966.88|22047.6|21967.6|22045.96|21965.96|10
1732155290000|2024-11-21 02:14:50|22045.89|21965.89|22055.09|21975.09|22055.09|21975.09|22043.67|21963.67|10
1732155300000|2024-11-21 02:15:00|22056.1|21976.1|22064.64|21984.64|22064.64|21984.64|22056.1|21976.1|10
1732155310000|2024-11-21 02:15:10|22064.89|21984.89|22065.78|21985.78|22065.85|21985.85|22064.2|21984.2|9
1732155320000|2024-11-21 02:15:20|22066.81|21986.81|22066.75|21986.75|22068.01|21988.01|22066.73|21986.73|9
1732155330000|2024-11-21 02:15:30|22066.65|21986.65|22056.19|21976.19|22066.65|21986.65|22055.69|21975.69|10
1732155340000|2024-11-21 02:15:40|22055.37|21975.37|22047.25|21967.25|22055.37|21975.37|22047.23|21967.23|10
1732155350000|2024-11-21 02:15:50|22047.24|21967.24|22044.44|21964.44|22048.96|21968.96|22044.44|21964.44|10
1732155360000|2024-11-21 02:16:00|22044.6|21964.6|22029.87|21949.87|22044.6|21964.6|22029.87|21949.87|10
1732155370000|2024-11-21 02:16:10|22028.23|21948.23|22022.57|21942.57|22028.23|21948.23|22022.57|21942.57|10
1732155380000|2024-11-21 02:16:20|22021.59|21941.59|22017.86|21937.86|22021.59|21941.59|22017.86|21937.86|9
1732155390000|2024-11-21 02:16:30|22017.18|21937.18|22010.64|21930.64|22017.18|21937.18|22010.64|21930.64|10
1732155400000|2024-11-21 02:16:40|22010.56|21930.56|22003.85|21923.85|22010.65|21930.65|22003.76|21923.76|10
1732155410000|2024-11-21 02:16:50|22004.88|21924.88|21998.48|21918.48|22004.88|21924.88|21998.48|21918.48|10
1732155420000|2024-11-21 02:17:00|21998.45|21918.45|21991.65|21911.65|21998.45|21918.45|21991.65|21911.65|10
1732155430000|2024-11-21 02:17:10|21989.92|21909.92|21979.4|21899.4|21989.92|21909.92|21979.4|21899.4|10
1732155440000|2024-11-21 02:17:20|21979.68|21899.68|21974.46|21894.46|21979.68|21899.68|21974.46|21894.46|10
1732155450000|2024-11-21 02:17:30|21969.54|21889.54|21964.79|21884.79|21969.54|21889.54|21963.2|21883.2|10
1732155460000|2024-11-21 02:17:40|21965.52|21885.52|21969.62|21889.62|21972.61|21892.61|21965.52|21885.52|10
1732155470000|2024-11-21 02:17:50|21967.21|21887.21|21968.45|21888.45|21969.27|21889.27|21966.71|21886.71|10
1732155480000|2024-11-21 02:18:00|21968.46|21888.46|21963.75|21883.75|21969.48|21889.48|21963.75|21883.75|10
1732155490000|2024-11-21 02:18:10|21963.69|21883.69|21970.25|21890.25|21970.44|21890.44|21962.88|21882.88|10
1732155500000|2024-11-21 02:18:20|21969.27|21889.27|21972.49|21892.49|21972.78|21892.78|21968.77|21888.77|10
1732155510000|2024-11-21 02:18:30|21971.43|21891.43|21978.17|21898.17|21978.17|21898.17|21971.43|21891.43|10
1732155520000|2024-11-21 02:18:40|21978.86|21898.86|21985.15|21905.15|21986.05|21906.05|21978.86|21898.86|10
1732155530000|2024-11-21 02:18:50|21984.31|21904.31|21989.13|21909.13|21994.93|21914.93|21984.02|21904.02|10
1732155540000|2024-11-21 02:19:00|21989|21909|21982.73|21902.73|21989.5|21909.5|21982.05|21902.05|10
1732155550000|2024-11-21 02:19:10|21982.57|21902.57|21986.08|21906.08|21986.08|21906.08|21982.26|21902.26|10
1732155560000|2024-11-21 02:19:20|21986.01|21906.01|21994.31|21914.31|21994.31|21914.31|21985.64|21905.64|10
1732155570000|2024-11-21 02:19:30|21995.48|21915.48|21999.64|21919.64|22000.38|21920.38|21995.39|21915.39|10
1732155580000|2024-11-21 02:19:40|22000.1|21920.1|21999.97|21919.97|22001.96|21921.96|21999.69|21919.69|10
1732155590000|2024-11-21 02:19:50|22000.66|21920.66|21999.99|21919.99|22001.53|21921.53|21999.99|21919.99|10
1732155600000|2024-11-21 02:20:00|22000.3|21920.3|22002.1|21922.1|22002.1|21922.1|21999.63|21919.63|10
1732155610000|2024-11-21 02:20:10|22001.32|21921.32|22002.11|21922.11|22004.05|21924.05|22000.46|21920.46|10
1732155620000|2024-11-21 02:20:20|22002.41|21922.41|22005.58|21925.58|22005.61|21925.61|22002.41|21922.41|10
1732155630000|2024-11-21 02:20:30|22005.76|21925.76|22008.3|21928.3|22008.3|21928.3|22004.35|21924.35|10
1732155640000|2024-11-21 02:20:40|22008.43|21928.43|22014.12|21934.12|22014.12|21934.12|22008.43|21928.43|10
1732155650000|2024-11-21 02:20:50|22016.26|21936.26|22018.75|21938.75|22019.64|21939.64|22016.26|21936.26|10
1732155660000|2024-11-21 02:21:00|22018.37|21938.37|22016.06|21936.06|22018.67|21938.67|22016.01|21936.01|10
1732155670000|2024-11-21 02:21:10|22016.19|21936.19|22016.18|21936.18|22016.19|21936.19|22015.26|21935.26|10
1732155680000|2024-11-21 02:21:20|22015.59|21935.59|22018.39|21938.39|22018.39|21938.39|22015.33|21935.33|10
1732155690000|2024-11-21 02:21:30|22018.66|21938.66|22017.01|21937.01|22018.9|21938.9|22016.09|21936.09|10
1732155700000|2024-11-21 02:21:40|22017.71|21937.71|22024.29|21944.29|22024.29|21944.29|22017.49|21937.49|10
1732155710000|2024-11-21 02:21:50|22024.42|21944.42|22024.15|21944.15|22024.52|21944.52|22023.38|21943.38|10
1732155720000|2024-11-21 02:22:00|22024.22|21944.22|22022.84|21942.84|22025.94|21945.94|22022.84|21942.84|9
1732155730000|2024-11-21 02:22:10|22021.67|21941.67|22023.7|21943.7|22025.06|21945.06|22021.67|21941.67|10
1732155740000|2024-11-21 02:22:20|22022.8|21942.8|22023.22|21943.22|22023.99|21943.99|22021.69|21941.69|10
1732155750000|2024-11-21 02:22:30|22022.55|21942.55|22020.06|21940.06|22022.69|21942.69|22019.91|21939.91|10
1732155760000|2024-11-21 02:22:40|22020.1|21940.1|22021.23|21941.23|22021.43|21941.43|22019.78|21939.78|10
1732155770000|2024-11-21 02:22:50|22021.28|21941.28|22020.94|21940.94|22022.23|21942.23|22020.42|21940.42|10
1732155780000|2024-11-21 02:23:00|22020.61|21940.61|22022.33|21942.33|22022.91|21942.91|22020.61|21940.61|10
1732155790000|2024-11-21 02:23:10|22022.12|21942.12|22015.72|21935.72|22022.12|21942.12|22015.72|21935.72|10
1732155800000|2024-11-21 02:23:20|22015.91|21935.91|22017.32|21937.32|22017.82|21937.82|22015.91|21935.91|9
1732155810000|2024-11-21 02:23:30|22018.24|21938.24|22018.96|21938.96|22019.56|21939.56|22018.24|21938.24|10
1732155820000|2024-11-21 02:23:40|22018.64|21938.64|22007.7|21927.7|22018.64|21938.64|22007.7|21927.7|10
1732155830000|2024-11-21 02:23:50|22007.36|21927.36|21997.13|21917.13|22007.36|21927.36|21997.13|21917.13|10
1732155840000|2024-11-21 02:24:00|21993.43|21913.43|21988.52|21908.52|21995.16|21915.16|21988.52|21908.52|10
1732155850000|2024-11-21 02:24:10|21988.55|21908.55|21982.97|21902.97|21988.55|21908.55|21982.97|21902.97|10
1732155860000|2024-11-21 02:24:20|21981.99|21901.99|21976.94|21896.94|21981.99|21901.99|21976.72|21896.72|9
1732155870000|2024-11-21 02:24:30|21976.93|21896.93|21967.08|21887.08|21977.19|21897.19|21967.08|21887.08|10
1732155880000|2024-11-21 02:24:40|21965.85|21885.85|21962.01|21882.01|21965.85|21885.85|21962.01|21882.01|10
1732155890000|2024-11-21 02:24:50|21961.97|21881.97|21957.08|21877.08|21961.97|21881.97|21955.65|21875.65|10
1732155900000|2024-11-21 02:25:00|21956.88|21876.88|21946.19|21866.19|21957.1|21877.1|21944.4|21864.4|10
1732155910000|2024-11-21 02:25:10|21944.4|21864.4|21941.02|21861.02|21944.4|21864.4|21941.02|21861.02|10
1732155920000|2024-11-21 02:25:20|21939.88|21859.88|21933.24|21853.24|21939.88|21859.88|21933.24|21853.24|10
1732155930000|2024-11-21 02:25:30|21931.47|21851.47|21925.35|21845.35|21931.47|21851.47|21924.82|21844.82|10
1732155940000|2024-11-21 02:25:40|21925.46|21845.46|21922.13|21842.13|21926.29|21846.29|21921.85|21841.85|10
1732155950000|2024-11-21 02:25:50|21922.28|21842.28|21915.35|21835.35|21922.28|21842.28|21915.35|21835.35|9
1732155960000|2024-11-21 02:26:00|21915.57|21835.57|21913.73|21833.73|21915.57|21835.57|21913.47|21833.47|10
1732155970000|2024-11-21 02:26:10|21913.67|21833.67|21904.8|21824.8|21913.67|21833.67|21904.43|21824.43|10
1732155980000|2024-11-21 02:26:20|21904.19|21824.19|21902.37|21822.37|21904.84|21824.84|21902.37|21822.37|10
1732155990000|2024-11-21 02:26:30|21900.23|21820.23|21899.39|21819.39|21900.23|21820.23|21898.34|21818.34|10
1732156000000|2024-11-21 02:26:40|21899.14|21819.14|21910.46|21830.46|21910.46|21830.46|21899.14|21819.14|10
1732156010000|2024-11-21 02:26:50|21911.98|21831.98|21906.89|21826.89|21914.03|21834.03|21906.89|21826.89|10
1732156020000|2024-11-21 02:27:00|21907.4|21827.4|21908.2|21828.2|21909.32|21829.32|21905.51|21825.51|9
1732156030000|2024-11-21 02:27:10|21908.8|21828.8|21901.04|21821.04|21908.8|21828.8|21901.04|21821.04|10
1732156040000|2024-11-21 02:27:20|21900.91|21820.91|21901.66|21821.66|21902.43|21822.43|21900.46|21820.46|10
1732156050000|2024-11-21 02:27:30|21900.7|21820.7|21898.38|21818.38|21901.96|21821.96|21898.38|21818.38|10
1732156060000|2024-11-21 02:27:40|21897.14|21817.14|21896.44|21816.44|21898.5|21818.5|21894.97|21814.97|10
1732156070000|2024-11-21 02:27:50|21896.84|21816.84|21903.24|21823.24|21903.24|21823.24|21896.84|21816.84|10
1732156080000|2024-11-21 02:28:00|21902.53|21822.53|21901.11|21821.11|21904.54|21824.54|21901.11|21821.11|10
1732156090000|2024-11-21 02:28:10|21901.06|21821.06|21896.43|21816.43|21901.06|21821.06|21896.43|21816.43|10
1732156100000|2024-11-21 02:28:20|21896.89|21816.89|21886.04|21806.04|21896.89|21816.89|21886.04|21806.04|10
1732156110000|2024-11-21 02:28:30|21885.26|21805.26|21888.18|21808.18|21888.68|21808.68|21885.26|21805.26|10
1732156120000|2024-11-21 02:28:40|21888.59|21808.59|21886.51|21806.51|21888.72|21808.72|21886.51|21806.51|10
1732156130000|2024-11-21 02:28:50|21887.48|21807.48|21885.82|21805.82|21887.48|21807.48|21884.61|21804.61|10
1732156140000|2024-11-21 02:29:00|21884.82|21804.82|21882.63|21802.63|21885.18|21805.18|21882.43|21802.43|10
1732156150000|2024-11-21 02:29:10|21882.34|21802.34|21880.94|21800.94|21882.68|21802.68|21879.89|21799.89|10
1732156160000|2024-11-21 02:29:20|21882.38|21802.38|21881.12|21801.12|21883.13|21803.13|21880.2|21800.2|10
1732156170000|2024-11-21 02:29:30|21881.08|21801.08|21879.25|21799.25|21881.16|21801.16|21879.25|21799.25|10
1732156180000|2024-11-21 02:29:40|21878.31|21798.31|21866.04|21786.04|21878.31|21798.31|21865.42|21785.42|10
1732156190000|2024-11-21 02:29:50|21862.84|21782.84|21860.26|21780.26|21863.43|21783.43|21860.26|21780.26|10
1732156200000|2024-11-21 02:30:00|21860.4|21780.4|21868.45|21788.45|21868.45|21788.45|21857.47|21777.47|10
1732156210000|2024-11-21 02:30:10|21869.02|21789.02|21872.63|21792.63|21873.1|21793.1|21869.02|21789.02|10
1732156220000|2024-11-21 02:30:20|21872.58|21792.58|21874.98|21794.98|21875.19|21795.19|21872.58|21792.58|10
1732156230000|2024-11-21 02:30:30|21875.51|21795.51|21874.16|21794.16|21875.84|21795.84|21873.4|21793.4|10
1732156240000|2024-11-21 02:30:40|21873.91|21793.91|21881.16|21801.16|21881.91|21801.91|21873.91|21793.91|10
1732156250000|2024-11-21 02:30:50|21880.85|21800.85|21883.01|21803.01|21883.77|21803.77|21880.57|21800.57|10
1732156260000|2024-11-21 02:31:00|21883.13|21803.13|21876.31|21796.31|21883.43|21803.43|21876.31|21796.31|10
1732156270000|2024-11-21 02:31:10|21875.99|21795.99|21877.55|21797.55|21878.22|21798.22|21875.99|21795.99|9
1732156280000|2024-11-21 02:31:20|21876.93|21796.93|21881.34|21801.34|21881.34|21801.34|21876.67|21796.67|10
1732156290000|2024-11-21 02:31:30|21880.1|21800.1|21885.16|21805.16|21885.16|21805.16|21879.14|21799.14|10
1732156300000|2024-11-21 02:31:40|21885.91|21805.91|21883.67|21803.67|21886.37|21806.37|21883.67|21803.67|10
1732156310000|2024-11-21 02:31:50|21885.31|21805.31|21876|21796|21886.63|21806.63|21876|21796|10
1732156320000|2024-11-21 02:32:00|21875.16|21795.16|21872.15|21792.15|21876.36|21796.36|21871.99|21791.99|10
1732156330000|2024-11-21 02:32:10|21872.2|21792.2|21874.17|21794.17|21874.17|21794.17|21871.81|21791.81|9
1732156340000|2024-11-21 02:32:20|21871.38|21791.38|21876.52|21796.52|21876.52|21796.52|21870.98|21790.98|10
1732156350000|2024-11-21 02:32:30|21877.56|21797.56|21879.62|21799.62|21879.62|21799.62|21876.26|21796.26|10
1732156360000|2024-11-21 02:32:40|21881.55|21801.55|21885.44|21805.44|21885.87|21805.87|21881.55|21801.55|10
1732156370000|2024-11-21 02:32:50|21885.47|21805.47|21881.22|21801.22|21885.47|21805.47|21879.93|21799.93|10
1732156380000|2024-11-21 02:33:00|21880.2|21800.2|21879.1|21799.1|21880.2|21800.2|21878.39|21798.39|10
1732156390000|2024-11-21 02:33:10|21880.09|21800.09|21881.76|21801.76|21881.76|21801.76|21879.27|21799.27|10
1732156400000|2024-11-21 02:33:20|21882.16|21802.16|21882.65|21802.65|21884.81|21804.81|21882.16|21802.16|10
1732156410000|2024-11-21 02:33:30|21882.62|21802.62|21876.68|21796.68|21882.84|21802.84|21876.68|21796.68|10
1732156420000|2024-11-21 02:33:40|21874.91|21794.91|21868.37|21788.37|21874.91|21794.91|21868.37|21788.37|10
1732156430000|2024-11-21 02:33:50|21868.28|21788.28|21872.34|21792.34|21872.96|21792.96|21864.85|21784.85|10
1732156440000|2024-11-21 02:34:00|21872.11|21792.11|21868.09|21788.09|21872.41|21792.41|21868.09|21788.09|10
1732156450000|2024-11-21 02:34:10|21867.73|21787.73|21864.4|21784.4|21867.84|21787.84|21864.4|21784.4|10
1732156460000|2024-11-21 02:34:20|21863.59|21783.59|21840.99|21760.99|21863.59|21783.59|21840.99|21760.99|10
1732156470000|2024-11-21 02:34:30|21840.51|21760.51|21826.77|21746.77|21840.51|21760.51|21826.77|21746.77|10
1732156480000|2024-11-21 02:34:40|21827.32|21747.32|21818.9|21738.9|21827.32|21747.32|21818.49|21738.49|10
1732156490000|2024-11-21 02:34:50|21820.6|21740.6|21817.56|21737.56|21820.6|21740.6|21817.56|21737.56|10
1732156500000|2024-11-21 02:35:00|21817.16|21737.16|21818.81|21738.81|21818.83|21738.83|21816.51|21736.51|10
1732156510000|2024-11-21 02:35:10|21819.14|21739.14|21828.51|21748.51|21828.51|21748.51|21819.14|21739.14|10
1732156520000|2024-11-21 02:35:20|21828.52|21748.52|21828.55|21748.55|21831.58|21751.58|21828.52|21748.52|10
1732156530000|2024-11-21 02:35:30|21829.82|21749.82|21833.86|21753.86|21833.86|21753.86|21829.82|21749.82|10
1732156540000|2024-11-21 02:35:40|21833.43|21753.43|21838.67|21758.67|21838.67|21758.67|21833.43|21753.43|10
1732156550000|2024-11-21 02:35:50|21838.22|21758.22|21838.86|21758.86|21838.98|21758.98|21836.43|21756.43|10
1732156560000|2024-11-21 02:36:00|21839|21759|21838.34|21758.34|21839.97|21759.97|21838.34|21758.34|10
1732156570000|2024-11-21 02:36:10|21838.37|21758.37|21839.69|21759.69|21839.69|21759.69|21837.81|21757.81|10
1732156580000|2024-11-21 02:36:20|21840.08|21760.08|21852.83|21772.83|21852.83|21772.83|21840.08|21760.08|10
1732156590000|2024-11-21 02:36:30|21852.62|21772.62|21847.64|21767.64|21853.6|21773.6|21847.64|21767.64|10
1732156600000|2024-11-21 02:36:40|21847.52|21767.52|21847.67|21767.67|21848.95|21768.95|21847.52|21767.52|10
1732156610000|2024-11-21 02:36:50|21847.81|21767.81|21847.21|21767.21|21847.83|21767.83|21846.01|21766.01|10
1732156620000|2024-11-21 02:37:00|21846.63|21766.63|21845.94|21765.94|21848.72|21768.72|21845.94|21765.94|10
1732156630000|2024-11-21 02:37:10|21844.91|21764.91|21838.02|21758.02|21844.92|21764.92|21838.02|21758.02|10
1732156640000|2024-11-21 02:37:20|21839.28|21759.28|21835.81|21755.81|21840.87|21760.87|21835.81|21755.81|10
1732156650000|2024-11-21 02:37:30|21834.46|21754.46|21820.56|21740.56|21834.46|21754.46|21820.22|21740.22|10
1732156660000|2024-11-21 02:37:40|21820.82|21740.82|21816.46|21736.46|21820.82|21740.82|21816.46|21736.46|10
1732156670000|2024-11-21 02:37:50|21816.79|21736.79|21814.37|21734.37|21817.82|21737.82|21814.37|21734.37|10
1732156680000|2024-11-21 02:38:00|21813.72|21733.72|21817.39|21737.39|21820.77|21740.77|21813.72|21733.72|10
1732156690000|2024-11-21 02:38:10|21816.51|21736.51|21811.74|21731.74|21816.51|21736.51|21811.6|21731.6|10
1732156700000|2024-11-21 02:38:20|21812.45|21732.45|21812.3|21732.3|21814.65|21734.65|21812.3|21732.3|10
1732156710000|2024-11-21 02:38:30|21812.22|21732.22|21814.34|21734.34|21814.34|21734.34|21811.97|21731.97|10
1732156720000|2024-11-21 02:38:40|21814.83|21734.83|21811.03|21731.03|21815.65|21735.65|21811.03|21731.03|10
1732156730000|2024-11-21 02:38:50|21812.01|21732.01|21813.97|21733.97|21814.46|21734.46|21811.04|21731.04|10
1732156740000|2024-11-21 02:39:00|21813.7|21733.7|21814.43|21734.43|21816.06|21736.06|21813.7|21733.7|10
1732156750000|2024-11-21 02:39:10|21815.56|21735.56|21816.41|21736.41|21816.41|21736.41|21814.39|21734.39|10
1732156760000|2024-11-21 02:39:20|21816.56|21736.56|21817.88|21737.88|21818.56|21738.56|21816.56|21736.56|9
1732156770000|2024-11-21 02:39:30|21817.86|21737.86|21818.18|21738.18|21818.5|21738.5|21817.61|21737.61|9
1732156780000|2024-11-21 02:39:40|21817.5|21737.5|21810.25|21730.25|21817.51|21737.51|21810.25|21730.25|9
1732156790000|2024-11-21 02:39:50|21808.94|21728.94|21800.07|21720.07|21808.94|21728.94|21800.02|21720.02|10
1732156800000|2024-11-21 02:40:00|21799.62|21719.62|21805.56|21725.56|21805.56|21725.56|21799.2|21719.2|10
1732156810000|2024-11-21 02:40:10|21807.87|21727.87|21812.99|21732.99|21813.7|21733.7|21807.87|21727.87|10
1732156820000|2024-11-21 02:40:20|21812.87|21732.87|21811.28|21731.28|21813.01|21733.01|21811.28|21731.28|10
1732156830000|2024-11-21 02:40:30|21811.48|21731.48|21805.35|21725.35|21811.48|21731.48|21805.35|21725.35|10
1732156840000|2024-11-21 02:40:40|21805.97|21725.97|21807.4|21727.4|21808.64|21728.64|21805.8|21725.8|10
1732156850000|2024-11-21 02:40:50|21807.84|21727.84|21808.34|21728.34|21809.1|21729.1|21806.96|21726.96|10
1732156860000|2024-11-21 02:41:00|21809.88|21729.88|21805|21725|21812.56|21732.56|21805|21725|10
1732156870000|2024-11-21 02:41:10|21804.58|21724.58|21799.63|21719.63|21804.58|21724.58|21799.43|21719.43|10
1732156880000|2024-11-21 02:41:20|21799.59|21719.59|21794.45|21714.45|21799.59|21719.59|21794.45|21714.45|10
1732156890000|2024-11-21 02:41:30|21794.34|21714.34|21794.11|21714.11|21794.34|21714.34|21792.49|21712.49|10
1732156900000|2024-11-21 02:41:40|21795.68|21715.68|21800.43|21720.43|21800.43|21720.43|21795.68|21715.68|10
1732156910000|2024-11-21 02:41:50|21800.41|21720.41|21794.04|21714.04|21800.41|21720.41|21793.3|21713.3|10
1732156920000|2024-11-21 02:42:00|21793.27|21713.27|21781.54|21701.54|21793.27|21713.27|21781.43|21701.43|10
1732156930000|2024-11-21 02:42:10|21781.73|21701.73|21789.27|21709.27|21791.82|21711.82|21781.31|21701.31|10
1732156940000|2024-11-21 02:42:20|21788.32|21708.32|21785.64|21705.64|21788.32|21708.32|21785.64|21705.64|10
1732156950000|2024-11-21 02:42:30|21785.15|21705.15|21783.07|21703.07|21785.15|21705.15|21781.55|21701.55|10
1732156960000|2024-11-21 02:42:40|21783.41|21703.41|21784|21704|21784.38|21704.38|21782.79|21702.79|10
1732156970000|2024-11-21 02:42:50|21783.87|21703.87|21782.36|21702.36|21783.87|21703.87|21782.36|21702.36|10
1732156980000|2024-11-21 02:43:00|21781.11|21701.11|21789.99|21709.99|21790.06|21710.06|21780.81|21700.81|10
1732156990000|2024-11-21 02:43:10|21789.66|21709.66|21795.26|21715.26|21795.26|21715.26|21789.66|21709.66|10
1732157000000|2024-11-21 02:43:20|21796.48|21716.48|21803.54|21723.54|21803.54|21723.54|21796.48|21716.48|10
1732157010000|2024-11-21 02:43:30|21804.79|21724.79|21804.33|21724.33|21806.79|21726.79|21803.89|21723.89|10
1732157020000|2024-11-21 02:43:40|21805.15|21725.15|21801.29|21721.29|21805.15|21725.15|21801.29|21721.29|10
1732157030000|2024-11-21 02:43:50|21801.51|21721.51|21801.23|21721.23|21802.85|21722.85|21801.23|21721.23|10
1732157040000|2024-11-21 02:44:00|21801.04|21721.04|21798.7|21718.7|21801.04|21721.04|21798.43|21718.43|10
1732157050000|2024-11-21 02:44:10|21799.33|21719.33|21800.62|21720.62|21801.05|21721.05|21798.93|21718.93|10
1732157060000|2024-11-21 02:44:20|21800.48|21720.48|21802.14|21722.14|21802.24|21722.24|21800.45|21720.45|10
1732157070000|2024-11-21 02:44:30|21803.06|21723.06|21799.96|21719.96|21803.41|21723.41|21799.55|21719.55|10
1732157080000|2024-11-21 02:44:40|21800.38|21720.38|21789.46|21709.46|21800.38|21720.38|21789.46|21709.46|10
1732157090000|2024-11-21 02:44:50|21789.68|21709.68|21790.02|21710.02|21792|21712|21789.5|21709.5|10
1732157100000|2024-11-21 02:45:00|21786.68|21706.68|21793.58|21713.58|21793.58|21713.58|21786.68|21706.68|10
1732157110000|2024-11-21 02:45:10|21783.52|21703.52|21792.97|21712.97|21792.97|21712.97|21783.52|21703.52|10
1732157120000|2024-11-21 02:45:20|21793.68|21713.68|21803.49|21723.49|21803.49|21723.49|21793.68|21713.68|10
1732157130000|2024-11-21 02:45:30|21803.41|21723.41|21806.96|21726.96|21806.96|21726.96|21803.41|21723.41|10
1732157140000|2024-11-21 02:45:40|21807.15|21727.15|21809.42|21729.42|21809.42|21729.42|21807.15|21727.15|10
1732157150000|2024-11-21 02:45:50|21808.82|21728.82|21806.22|21726.22|21808.82|21728.82|21804.15|21724.15|10
1732157160000|2024-11-21 02:46:00|21806.52|21726.52|21806.77|21726.77|21806.98|21726.98|21805.91|21725.91|10
1732157170000|2024-11-21 02:46:10|21806.11|21726.11|21810.44|21730.44|21810.44|21730.44|21806.11|21726.11|10
1732157180000|2024-11-21 02:46:20|21810.58|21730.58|21813.32|21733.32|21813.32|21733.32|21809.81|21729.81|10
1732157190000|2024-11-21 02:46:30|21812.63|21732.63|21820.5|21740.5|21820.5|21740.5|21812.63|21732.63|10
1732157200000|2024-11-21 02:46:40|21821.17|21741.17|21831.54|21751.54|21831.54|21751.54|21821.17|21741.17|10
1732157210000|2024-11-21 02:46:50|21831.27|21751.27|21854.15|21774.15|21854.15|21774.15|21831.27|21751.27|10
1732157220000|2024-11-21 02:47:00|21855.36|21775.36|21865.01|21785.01|21865.01|21785.01|21854.88|21774.88|10
1732157230000|2024-11-21 02:47:10|21864.26|21784.26|21866.42|21786.42|21866.42|21786.42|21861.68|21781.68|10
1732157240000|2024-11-21 02:47:20|21866.67|21786.67|21862.2|21782.2|21866.89|21786.89|21861.82|21781.82|10
1732157250000|2024-11-21 02:47:30|21861.15|21781.15|21858.14|21778.14|21861.15|21781.15|21857.47|21777.47|10
1732157260000|2024-11-21 02:47:40|21857.86|21777.86|21854.59|21774.59|21857.86|21777.86|21854.31|21774.31|10
1732157270000|2024-11-21 02:47:50|21854.74|21774.74|21861.52|21781.52|21861.52|21781.52|21853.93|21773.93|10
1732157280000|2024-11-21 02:48:00|21862.77|21782.77|21863.88|21783.88|21864.44|21784.44|21861.6|21781.6|10
1732157290000|2024-11-21 02:48:10|21864.19|21784.19|21869.99|21789.99|21869.99|21789.99|21864.19|21784.19|9
1732157300000|2024-11-21 02:48:20|21870.42|21790.42|21871.99|21791.99|21873.88|21793.88|21870.42|21790.42|10
1732157310000|2024-11-21 02:48:30|21872.46|21792.46|21872.26|21792.26|21874.15|21794.15|21872.26|21792.26|10
1732157320000|2024-11-21 02:48:40|21871.73|21791.73|21872.06|21792.06|21872.44|21792.44|21871.38|21791.38|10
1732157330000|2024-11-21 02:48:50|21870.74|21790.74|21865.87|21785.87|21870.74|21790.74|21865.87|21785.87|10
1732157340000|2024-11-21 02:49:00|21865.92|21785.92|21865.21|21785.21|21865.92|21785.92|21864.5|21784.5|10
1732157350000|2024-11-21 02:49:10|21865.55|21785.55|21858.91|21778.91|21866.65|21786.65|21857|21777|10
1732157360000|2024-11-21 02:49:20|21858.22|21778.22|21855.35|21775.35|21859.74|21779.74|21855.35|21775.35|10
1732157370000|2024-11-21 02:49:30|21854.6|21774.6|21850.95|21770.95|21854.6|21774.6|21850.48|21770.48|10
1732157380000|2024-11-21 02:49:40|21850.53|21770.53|21851.1|21771.1|21851.37|21771.37|21850.13|21770.13|10
1732157390000|2024-11-21 02:49:50|21852.53|21772.53|21857.99|21777.99|21857.99|21777.99|21852.53|21772.53|10
1732157400000|2024-11-21 02:50:00|21857.56|21777.56|21855.07|21775.07|21857.72|21777.72|21855.07|21775.07|9
1732157410000|2024-11-21 02:50:10|21854.61|21774.61|21855.61|21775.61|21856.75|21776.75|21854.61|21774.61|10
1732157420000|2024-11-21 02:50:20|21855.05|21775.05|21858.47|21778.47|21859.33|21779.33|21854.86|21774.86|10
1732157430000|2024-11-21 02:50:30|21858.05|21778.05|21858.45|21778.45|21858.45|21778.45|21856.82|21776.82|10
1732157440000|2024-11-21 02:50:40|21858.32|21778.32|21861.55|21781.55|21861.55|21781.55|21858.32|21778.32|10
1732157450000|2024-11-21 02:50:50|21861.63|21781.63|21860.3|21780.3|21861.63|21781.63|21857.52|21777.52|9
1732157460000|2024-11-21 02:51:00|21860.25|21780.25|21859.99|21779.99|21861.95|21781.95|21859.99|21779.99|9
1732157470000|2024-11-21 02:51:10|21859.61|21779.61|21861.16|21781.16|21861.16|21781.16|21859.07|21779.07|10
1732157480000|2024-11-21 02:51:20|21862.47|21782.47|21870.89|21790.89|21870.89|21790.89|21862.47|21782.47|10
1732157490000|2024-11-21 02:51:30|21871.7|21791.7|21870.67|21790.67|21872.67|21792.67|21870.67|21790.67|10
1732157500000|2024-11-21 02:51:40|21870.48|21790.48|21866.36|21786.36|21870.48|21790.48|21866.36|21786.36|10
1732157510000|2024-11-21 02:51:50|21865.56|21785.56|21861.89|21781.89|21865.56|21785.56|21861.89|21781.89|10
1732157520000|2024-11-21 02:52:00|21862.08|21782.08|21865.03|21785.03|21867.7|21787.7|21861.69|21781.69|10
1732157530000|2024-11-21 02:52:10|21865.28|21785.28|21865.32|21785.32|21865.88|21785.88|21864.68|21784.68|10
1732157540000|2024-11-21 02:52:20|21865.65|21785.65|21865.4|21785.4|21867.07|21787.07|21864.76|21784.76|10
1732157550000|2024-11-21 02:52:30|21864.88|21784.88|21865.22|21785.22|21867.12|21787.12|21864.88|21784.88|10
1732157560000|2024-11-21 02:52:40|21864.81|21784.81|21868.27|21788.27|21868.27|21788.27|21864.81|21784.81|10
1732157570000|2024-11-21 02:52:50|21868.95|21788.95|21873.34|21793.34|21873.34|21793.34|21868.95|21788.95|10
1732157580000|2024-11-21 02:53:00|21873.57|21793.57|21873.57|21793.57|21874.03|21794.03|21872.58|21792.58|10
1732157590000|2024-11-21 02:53:10|21873.45|21793.45|21881.91|21801.91|21881.91|21801.91|21873.23|21793.23|9
1732157600000|2024-11-21 02:53:20|21881.95|21801.95|21886.21|21806.21|21886.58|21806.58|21881.95|21801.95|10
1732157610000|2024-11-21 02:53:30|21886.77|21806.77|21898.36|21818.36|21898.36|21818.36|21886.77|21806.77|10
1732157620000|2024-11-21 02:53:40|21897.57|21817.57|21895.97|21815.97|21897.74|21817.74|21895.65|21815.65|10
1732157630000|2024-11-21 02:53:50|21897.59|21817.59|21899.86|21819.86|21899.86|21819.86|21897.59|21817.59|10
1732157640000|2024-11-21 02:54:00|21899.87|21819.87|21894.04|21814.04|21900.12|21820.12|21893.19|21813.19|10
1732157650000|2024-11-21 02:54:10|21894.42|21814.42|21894.27|21814.27|21895.61|21815.61|21894.05|21814.05|10
1732157660000|2024-11-21 02:54:20|21893.83|21813.83|21893.75|21813.75|21894.39|21814.39|21893.4|21813.4|10
1732157670000|2024-11-21 02:54:30|21893.34|21813.34|21892.42|21812.42|21893.34|21813.34|21891.34|21811.34|10
1732157680000|2024-11-21 02:54:40|21891.82|21811.82|21893.13|21813.13|21893.13|21813.13|21890.97|21810.97|10
1732157690000|2024-11-21 02:54:50|21893.99|21813.99|21896.86|21816.86|21898.52|21818.52|21893.99|21813.99|10
1732157700000|2024-11-21 02:55:00|21897.09|21817.09|21897.05|21817.05|21897.4|21817.4|21896.27|21816.27|10
1732157710000|2024-11-21 02:55:10|21895.43|21815.43|21888.92|21808.92|21895.43|21815.43|21888.92|21808.92|10
1732157720000|2024-11-21 02:55:20|21888.4|21808.4|21886.49|21806.49|21889.04|21809.04|21885.66|21805.66|10
1732157730000|2024-11-21 02:55:30|21886.28|21806.28|21884.61|21804.61|21886.35|21806.35|21883.9|21803.9|10
1732157740000|2024-11-21 02:55:40|21884.72|21804.72|21888.21|21808.21|21888.48|21808.48|21884.72|21804.72|10
1732157750000|2024-11-21 02:55:50|21888.69|21808.69|21892.57|21812.57|21892.57|21812.57|21888.69|21808.69|10
1732157760000|2024-11-21 02:56:00|21893.2|21813.2|21895.44|21815.44|21895.44|21815.44|21893.2|21813.2|10
1732157770000|2024-11-21 02:56:10|21895.97|21815.97|21903.58|21823.58|21904.22|21824.22|21895.97|21815.97|10
1732157780000|2024-11-21 02:56:20|21903.01|21823.01|21905.61|21825.61|21905.61|21825.61|21902.58|21822.58|10
1732157790000|2024-11-21 02:56:30|21905.41|21825.41|21901.51|21821.51|21905.41|21825.41|21901.51|21821.51|10
1732157800000|2024-11-21 02:56:40|21902.98|21822.98|21902.33|21822.33|21902.98|21822.98|21900.83|21820.83|10
1732157810000|2024-11-21 02:56:50|21903.87|21823.87|21908.73|21828.73|21908.73|21828.73|21903.87|21823.87|10
1732157820000|2024-11-21 02:57:00|21908.68|21828.68|21908.21|21828.21|21910.65|21830.65|21908.13|21828.13|9
1732157830000|2024-11-21 02:57:10|21908.58|21828.58|21908.17|21828.17|21908.58|21828.58|21907.19|21827.19|10
1732157840000|2024-11-21 02:57:20|21908.81|21828.81|21907.12|21827.12|21909.48|21829.48|21907.12|21827.12|10
1732157850000|2024-11-21 02:57:30|21906.38|21826.38|21898.05|21818.05|21906.38|21826.38|21897.79|21817.79|10
1732157860000|2024-11-21 02:57:40|21898.14|21818.14|21899.61|21819.61|21899.61|21819.61|21897.69|21817.69|10
1732157870000|2024-11-21 02:57:50|21899.95|21819.95|21905.88|21825.88|21905.88|21825.88|21899.95|21819.95|10
1732157880000|2024-11-21 02:58:00|21905.22|21825.22|21905.9|21825.9|21906.95|21826.95|21904.68|21824.68|10
1732157890000|2024-11-21 02:58:10|21905.94|21825.94|21907.97|21827.97|21907.97|21827.97|21905.94|21825.94|10
1732157900000|2024-11-21 02:58:20|21908.68|21828.68|21907.73|21827.73|21908.74|21828.74|21907.58|21827.58|10
1732157910000|2024-11-21 02:58:30|21907.21|21827.21|21915.17|21835.17|21915.17|21835.17|21906.22|21826.22|10
1732157920000|2024-11-21 02:58:40|21915.21|21835.21|21915.27|21835.27|21915.27|21835.27|21914.04|21834.04|9
1732157930000|2024-11-21 02:58:50|21915.29|21835.29|21914.64|21834.64|21915.56|21835.56|21914.62|21834.62|10
1732157940000|2024-11-21 02:59:00|21914.74|21834.74|21914.68|21834.68|21915.86|21835.86|21914.68|21834.68|10
1732157950000|2024-11-21 02:59:10|21914.69|21834.69|21912.87|21832.87|21914.85|21834.85|21912.87|21832.87|10
1732157960000|2024-11-21 02:59:20|21912.84|21832.84|21914.15|21834.15|21914.15|21834.15|21912.84|21832.84|10
1732157970000|2024-11-21 02:59:30|21914.54|21834.54|21919.31|21839.31|21919.31|21839.31|21914.45|21834.45|10
1732157980000|2024-11-21 02:59:40|21920.42|21840.42|21920.03|21840.03|21921.01|21841.01|21920.03|21840.03|10
1732157990000|2024-11-21 02:59:50|21919.77|21839.77|21923.2|21843.2|21923.2|21843.2|21919.77|21839.77|10
1732158000000|2024-11-21 03:00:00|21922.94|21842.94|21920.9|21840.9|21924.52|21844.52|21920.9|21840.9|10
1732158010000|2024-11-21 03:00:10|21920.03|21840.03|21918.01|21838.01|21920.68|21840.68|21917.25|21837.25|10
1732158020000|2024-11-21 03:00:20|21917.95|21837.95|21916|21836|21917.95|21837.95|21916|21836|10
1732158030000|2024-11-21 03:00:30|21916.18|21836.18|21917.68|21837.68|21918.21|21838.21|21914.46|21834.46|10
1732158040000|2024-11-21 03:00:40|21917.77|21837.77|21921.73|21841.73|21921.73|21841.73|21917.77|21837.77|10
1732158050000|2024-11-21 03:00:50|21921.89|21841.89|21923.78|21843.78|21923.78|21843.78|21921.2|21841.2|10
1732158060000|2024-11-21 03:01:00|21924.37|21844.37|21929.58|21849.58|21929.58|21849.58|21924.37|21844.37|10
1732158070000|2024-11-21 03:01:10|21929.45|21849.45|21932.19|21852.19|21932.19|21852.19|21929.3|21849.3|10
1732158080000|2024-11-21 03:01:20|21932.58|21852.58|21935.26|21855.26|21935.26|21855.26|21932.58|21852.58|10
1732158090000|2024-11-21 03:01:30|21934.58|21854.58|21935.22|21855.22|21935.22|21855.22|21934.27|21854.27|10
1732158100000|2024-11-21 03:01:40|21935.59|21855.59|21937.12|21857.12|21937.22|21857.22|21934.17|21854.17|10
1732158110000|2024-11-21 03:01:50|21939.2|21859.2|21937.11|21857.11|21939.2|21859.2|21937.11|21857.11|10
1732158120000|2024-11-21 03:02:00|21936.56|21856.56|21937.26|21857.26|21937.26|21857.26|21934.96|21854.96|10
1732158130000|2024-11-21 03:02:10|21937.38|21857.38|21935.59|21855.59|21937.48|21857.48|21935.59|21855.59|10
1732158140000|2024-11-21 03:02:20|21935.22|21855.22|21931.56|21851.56|21935.22|21855.22|21931.56|21851.56|10
1732158150000|2024-11-21 03:02:30|21931.55|21851.55|21923.01|21843.01|21931.55|21851.55|21923.01|21843.01|10
1732158160000|2024-11-21 03:02:40|21923.37|21843.37|21926.05|21846.05|21926.14|21846.14|21923.37|21843.37|10
1732158170000|2024-11-21 03:02:50|21926.23|21846.23|21917.61|21837.61|21926.23|21846.23|21917.61|21837.61|10
1732158180000|2024-11-21 03:03:00|21917.28|21837.28|21916.07|21836.07|21918.21|21838.21|21915.99|21835.99|10
1732158190000|2024-11-21 03:03:10|21915.56|21835.56|21914.78|21834.78|21915.89|21835.89|21914.78|21834.78|10
1732158200000|2024-11-21 03:03:20|21915.05|21835.05|21924.01|21844.01|21924.01|21844.01|21915.05|21835.05|10
1732158210000|2024-11-21 03:03:30|21924.96|21844.96|21919.72|21839.72|21926.62|21846.62|21919.72|21839.72|10
1732158220000|2024-11-21 03:03:40|21919.69|21839.69|21921.48|21841.48|21923.93|21843.93|21919.69|21839.69|10
1732158230000|2024-11-21 03:03:50|21921.83|21841.83|21923.46|21843.46|21923.85|21843.85|21921.69|21841.69|10
1732158240000|2024-11-21 03:04:00|21923.51|21843.51|21924.24|21844.24|21924.24|21844.24|21921.91|21841.91|10
1732158250000|2024-11-21 03:04:10|21924.12|21844.12|21931.14|21851.14|21931.15|21851.15|21924.12|21844.12|10
1732158260000|2024-11-21 03:04:20|21931.31|21851.31|21935.72|21855.72|21935.85|21855.85|21931.02|21851.02|10
1732158270000|2024-11-21 03:04:30|21935.42|21855.42|21931.96|21851.96|21935.42|21855.42|21931.19|21851.19|10
1732158280000|2024-11-21 03:04:40|21932.02|21852.02|21930.45|21850.45|21932.1|21852.1|21930.45|21850.45|10
1732158290000|2024-11-21 03:04:50|21929.96|21849.96|21938.22|21858.22|21938.22|21858.22|21929.13|21849.13|9
1732158300000|2024-11-21 03:05:00|21939.1|21859.1|21946.4|21866.4|21946.4|21866.4|21939.1|21859.1|10
1732158310000|2024-11-21 03:05:10|21946.68|21866.68|21949|21869|21949.95|21869.95|21946.65|21866.65|10
1732158320000|2024-11-21 03:05:20|21948.94|21868.94|21951.33|21871.33|21951.33|21871.33|21948.52|21868.52|10
1732158330000|2024-11-21 03:05:30|21950.85|21870.85|21951.91|21871.91|21951.91|21871.91|21950.4|21870.4|10
1732158340000|2024-11-21 03:05:40|21951.73|21871.73|21947.12|21867.12|21952.05|21872.05|21947.12|21867.12|10
1732158350000|2024-11-21 03:05:50|21946.1|21866.1|21946.24|21866.24|21947.27|21867.27|21945.38|21865.38|10
1732158360000|2024-11-21 03:06:00|21946.11|21866.11|21948.07|21868.07|21948.07|21868.07|21945.98|21865.98|10
1732158370000|2024-11-21 03:06:10|21949.78|21869.78|21955.97|21875.97|21955.98|21875.98|21949.78|21869.78|10
1732158380000|2024-11-21 03:06:20|21955.71|21875.71|21958.15|21878.15|21959.51|21879.51|21955.71|21875.71|10
1732158390000|2024-11-21 03:06:30|21958.62|21878.62|21959.49|21879.49|21959.78|21879.78|21958.61|21878.61|10
1732158400000|2024-11-21 03:06:40|21960.78|21880.78|21967.32|21887.32|21967.32|21887.32|21960.78|21880.78|9
1732158410000|2024-11-21 03:06:50|21968.54|21888.54|21972|21892|21972.09|21892.09|21968.54|21888.54|10
1732158420000|2024-11-21 03:07:00|21973.43|21893.43|21974.2|21894.2|21974.2|21894.2|21972.76|21892.76|10
1732158430000|2024-11-21 03:07:10|21974.52|21894.52|21979.82|21899.82|21980.6|21900.6|21974.52|21894.52|10
1732158440000|2024-11-21 03:07:20|21981.31|21901.31|21983.37|21903.37|21983.37|21903.37|21979.69|21899.69|10
1732158450000|2024-11-21 03:07:30|21984.11|21904.11|21990.7|21910.7|21990.7|21910.7|21984.11|21904.11|10
1732158460000|2024-11-21 03:07:40|21991.07|21911.07|21991.05|21911.05|21991.07|21911.07|21989|21909|10
1732158470000|2024-11-21 03:07:50|21992.58|21912.58|22007.37|21927.37|22007.37|21927.37|21992.58|21912.58|10
1732158480000|2024-11-21 03:08:00|22007.18|21927.18|22009.76|21929.76|22009.76|21929.76|22006.99|21926.99|10
1732158490000|2024-11-21 03:08:10|22013.05|21933.05|22014.86|21934.86|22015.68|21935.68|22012.46|21932.46|10
1732158500000|2024-11-21 03:08:20|22014.05|21934.05|22016.41|21936.41|22016.41|21936.41|22014.05|21934.05|10
1732158510000|2024-11-21 03:08:30|22017.03|21937.03|22032.69|21952.69|22032.69|21952.69|22017.03|21937.03|10
1732158520000|2024-11-21 03:08:40|22033.13|21953.13|22041.37|21961.37|22041.37|21961.37|22033.13|21953.13|10
1732158530000|2024-11-21 03:08:50|22042.58|21962.58|22040.91|21960.91|22044.57|21964.57|22040.91|21960.91|10
1732158540000|2024-11-21 03:09:00|22041.09|21961.09|22038.79|21958.79|22041.48|21961.48|22038.79|21958.79|10
1732158550000|2024-11-21 03:09:10|22039.34|21959.34|22036.56|21956.56|22039.34|21959.34|22036.56|21956.56|10
1732158560000|2024-11-21 03:09:20|22037.25|21957.25|22039.44|21959.44|22039.82|21959.82|22036.78|21956.78|10
1732158570000|2024-11-21 03:09:30|22039.38|21959.38|22043.85|21963.85|22043.85|21963.85|22038.31|21958.31|10
1732158580000|2024-11-21 03:09:40|22044.56|21964.56|22044.67|21964.67|22046.46|21966.46|22044.56|21964.56|10
1732158590000|2024-11-21 03:09:50|22044.46|21964.46|22044.25|21964.25|22045.48|21965.48|22044.13|21964.13|10
1732158600000|2024-11-21 03:10:00|22044.97|21964.97|22043.86|21963.86|22046.56|21966.56|22043.86|21963.86|10
1732158610000|2024-11-21 03:10:10|22040.59|21960.59|22030.23|21950.23|22040.59|21960.59|22030.23|21950.23|10
1732158620000|2024-11-21 03:10:20|22029.84|21949.84|22021.47|21941.47|22029.84|21949.84|22021.47|21941.47|10
1732158630000|2024-11-21 03:10:30|22021.46|21941.46|22012.97|21932.97|22022.18|21942.18|22012.97|21932.97|10
1732158640000|2024-11-21 03:10:40|22012.49|21932.49|22009.36|21929.36|22015.14|21935.14|22006.93|21926.93|10
1732158650000|2024-11-21 03:10:50|22010.09|21930.09|22011.28|21931.28|22011.85|21931.85|22010.09|21930.09|10
1732158660000|2024-11-21 03:11:00|22012.09|21932.09|22018.84|21938.84|22018.84|21938.84|22012.06|21932.06|10
1732158670000|2024-11-21 03:11:10|22019.1|21939.1|22021.64|21941.64|22021.89|21941.89|22019.1|21939.1|10
1732158680000|2024-11-21 03:11:20|22021.56|21941.56|22027.56|21947.56|22027.56|21947.56|22021.56|21941.56|10
1732158690000|2024-11-21 03:11:30|22027.2|21947.2|22022.15|21942.15|22027.69|21947.69|22022.15|21942.15|10
1732158700000|2024-11-21 03:11:40|22023.64|21943.64|22030.6|21950.6|22030.6|21950.6|22023.38|21943.38|10
1732158710000|2024-11-21 03:11:50|22030.15|21950.15|22031.37|21951.37|22031.66|21951.66|22029.73|21949.73|10
1732158720000|2024-11-21 03:12:00|22030.42|21950.42|22031.6|21951.6|22032.02|21952.02|22030.38|21950.38|9
1732158730000|2024-11-21 03:12:10|22031.56|21951.56|22028.49|21948.49|22031.81|21951.81|22028.49|21948.49|10
1732158740000|2024-11-21 03:12:20|22028.63|21948.63|22032.46|21952.46|22032.46|21952.46|22028.63|21948.63|10
1732158750000|2024-11-21 03:12:30|22032.34|21952.34|22031.24|21951.24|22032.42|21952.42|22029.71|21949.71|10
1732158760000|2024-11-21 03:12:40|22030.84|21950.84|22035.23|21955.23|22035.66|21955.66|22030.84|21950.84|10
1732158770000|2024-11-21 03:12:50|22035.55|21955.55|22037.24|21957.24|22037.24|21957.24|22035.09|21955.09|10
1732158780000|2024-11-21 03:13:00|22034.91|21954.91|22039.69|21959.69|22039.69|21959.69|22033.56|21953.56|10
1732158790000|2024-11-21 03:13:10|22039.48|21959.48|22043.33|21963.33|22043.33|21963.33|22039.48|21959.48|10
1732158800000|2024-11-21 03:13:20|22044.32|21964.32|22043.73|21963.73|22044.84|21964.84|22043.36|21963.36|9
1732158810000|2024-11-21 03:13:30|22043.18|21963.18|22041.72|21961.72|22043.33|21963.33|22041.72|21961.72|10
1732158820000|2024-11-21 03:13:40|22040.51|21960.51|22039.6|21959.6|22041.04|21961.04|22038.47|21958.47|10
1732158830000|2024-11-21 03:13:50|22040.01|21960.01|22039.31|21959.31|22040.03|21960.03|22038.79|21958.79|10
1732158840000|2024-11-21 03:14:00|22039.59|21959.59|22040.53|21960.53|22040.53|21960.53|22039.51|21959.51|10
1732158850000|2024-11-21 03:14:10|22040.37|21960.37|22041.17|21961.17|22041.17|21961.17|22039.31|21959.31|10
1732158860000|2024-11-21 03:14:20|22041.06|21961.06|22044.54|21964.54|22044.58|21964.58|22040.54|21960.54|10
1732158870000|2024-11-21 03:14:30|22044.49|21964.49|22047.22|21967.22|22047.22|21967.22|22044.49|21964.49|10
1732158880000|2024-11-21 03:14:40|22046.97|21966.97|22048.89|21968.89|22049.93|21969.93|22046.97|21966.97|10
1732158890000|2024-11-21 03:14:50|22049.03|21969.03|22048.43|21968.43|22049.56|21969.56|22048.21|21968.21|10
1732158900000|2024-11-21 03:15:00|22047.42|21967.42|22052.55|21972.55|22052.55|21972.55|22047.42|21967.42|10
1732158910000|2024-11-21 03:15:10|22053.79|21973.79|22054.88|21974.88|22056.9|21976.9|22053.48|21973.48|10
1732158920000|2024-11-21 03:15:20|22055.04|21975.04|22058.37|21978.37|22058.67|21978.67|22055.04|21975.04|10
1732158930000|2024-11-21 03:15:30|22058.13|21978.13|22055.23|21975.23|22058.13|21978.13|22055.23|21975.23|10
1732158940000|2024-11-21 03:15:40|22055.31|21975.31|22054.27|21974.27|22055.72|21975.72|22054.27|21974.27|9
1732158950000|2024-11-21 03:15:50|22053.89|21973.89|22052.87|21972.87|22053.89|21973.89|22052.87|21972.87|10
1732158960000|2024-11-21 03:16:00|22053.02|21973.02|22050.5|21970.5|22053.17|21973.17|22050.5|21970.5|10
1732158970000|2024-11-21 03:16:10|22048.07|21968.07|22048.79|21968.79|22048.79|21968.79|22047.8|21967.8|9
1732158980000|2024-11-21 03:16:20|22049.7|21969.7|22051.43|21971.43|22052.27|21972.27|22049.7|21969.7|10
1732158990000|2024-11-21 03:16:30|22053.15|21973.15|22049.21|21969.21|22054.73|21974.73|22049.21|21969.21|10
1732159000000|2024-11-21 03:16:40|22049.04|21969.04|22051.05|21971.05|22051.69|21971.69|22048.43|21968.43|10
1732159010000|2024-11-21 03:16:50|22051.35|21971.35|22051.03|21971.03|22052.71|21972.71|22050.96|21970.96|10
1732159020000|2024-11-21 03:17:00|22050.86|21970.86|22044.02|21964.02|22050.86|21970.86|22044.02|21964.02|10
1732159030000|2024-11-21 03:17:10|22044.06|21964.06|22044.71|21964.71|22044.91|21964.91|22043.75|21963.75|10
1732159040000|2024-11-21 03:17:20|22044.73|21964.73|22040.5|21960.5|22044.84|21964.84|22040.5|21960.5|9
1732159050000|2024-11-21 03:17:30|22038.32|21958.32|22031.03|21951.03|22038.49|21958.49|22031.03|21951.03|10
1732159060000|2024-11-21 03:17:40|22029.34|21949.34|22024.89|21944.89|22030.04|21950.04|22024.89|21944.89|10
1732159070000|2024-11-21 03:17:50|22023.67|21943.67|22024.75|21944.75|22024.8|21944.8|22023.67|21943.67|10
1732159080000|2024-11-21 03:18:00|22024.45|21944.45|22008.03|21928.03|22024.83|21944.83|22008.03|21928.03|10
1732159090000|2024-11-21 03:18:10|22009.36|21929.36|22004.41|21924.41|22009.36|21929.36|22004.41|21924.41|10
1732159100000|2024-11-21 03:18:20|22003.45|21923.45|22002.29|21922.29|22004.25|21924.25|22002.29|21922.29|10
1732159110000|2024-11-21 03:18:30|22001.78|21921.78|21998.86|21918.86|22001.82|21921.82|21998.86|21918.86|10
1732159120000|2024-11-21 03:18:40|21997.46|21917.46|21992.81|21912.81|21998.06|21918.06|21990.43|21910.43|10
1732159130000|2024-11-21 03:18:50|21993.37|21913.37|21997.54|21917.54|21997.54|21917.54|21993.21|21913.21|10
1732159140000|2024-11-21 03:19:00|21997.81|21917.81|21997.36|21917.36|21998.2|21918.2|21997.14|21917.14|10
1732159150000|2024-11-21 03:19:10|21997.04|21917.04|21996.04|21916.04|21997.78|21917.78|21996.04|21916.04|10
1732159160000|2024-11-21 03:19:20|21996.07|21916.07|21997.23|21917.23|21997.23|21917.23|21995.73|21915.73|10
1732159170000|2024-11-21 03:19:30|21997.77|21917.77|22005.49|21925.49|22006.72|21926.72|21997.77|21917.77|10
1732159180000|2024-11-21 03:19:40|22007.44|21927.44|22025.74|21945.74|22025.74|21945.74|22007.44|21927.44|10
1732159190000|2024-11-21 03:19:50|22026.52|21946.52|22032.04|21952.04|22032.1|21952.1|22026.52|21946.52|10
1732159200000|2024-11-21 03:20:00|22032.66|21952.66|22035.34|21955.34|22036.98|21956.98|22032.66|21952.66|10
1732159210000|2024-11-21 03:20:10|22036.24|21956.24|22032.12|21952.12|22036.25|21956.25|22032.12|21952.12|10
1732159220000|2024-11-21 03:20:20|22031.56|21951.56|22031.65|21951.65|22031.71|21951.71|22029.19|21949.19|10
1732159230000|2024-11-21 03:20:30|22031.89|21951.89|22033.88|21953.88|22034.53|21954.53|22031.89|21951.89|10
1732159240000|2024-11-21 03:20:40|22033.23|21953.23|22031.94|21951.94|22033.23|21953.23|22031.62|21951.62|10
1732159250000|2024-11-21 03:20:50|22031.82|21951.82|22027.4|21947.4|22031.82|21951.82|22026.87|21946.87|10
1732159260000|2024-11-21 03:21:00|22027.55|21947.55|22031.5|21951.5|22031.5|21951.5|22027.55|21947.55|10
1732159270000|2024-11-21 03:21:10|22032.71|21952.71|22034.33|21954.33|22035.27|21955.27|22032.71|21952.71|10
1732159280000|2024-11-21 03:21:20|22034.04|21954.04|22033.13|21953.13|22034.04|21954.04|22032.99|21952.99|10
1732159290000|2024-11-21 03:21:30|22032.22|21952.22|22030.29|21950.29|22032.22|21952.22|22029.18|21949.18|10
1732159300000|2024-11-21 03:21:40|22029.12|21949.12|22029.65|21949.65|22030.17|21950.17|22028.98|21948.98|10
1732159310000|2024-11-21 03:21:50|22035.31|21955.31|22032.27|21952.27|22035.31|21955.31|22031.78|21951.78|10
1732159320000|2024-11-21 03:22:00|22032.34|21952.34|22041.23|21961.23|22041.23|21961.23|22031.99|21951.99|10
1732159330000|2024-11-21 03:22:10|22042.86|21962.86|22046.52|21966.52|22046.52|21966.52|22042.86|21962.86|10
1732159340000|2024-11-21 03:22:20|22046.84|21966.84|22050.61|21970.61|22050.61|21970.61|22046.69|21966.69|10
1732159350000|2024-11-21 03:22:30|22046.33|21966.33|22045.77|21965.77|22047.73|21967.73|22045.77|21965.77|10
1732159360000|2024-11-21 03:22:40|22045.74|21965.74|22048.72|21968.72|22048.72|21968.72|22045.44|21965.44|10
1732159370000|2024-11-21 03:22:50|22048.71|21968.71|22045.6|21965.6|22048.82|21968.82|22045.6|21965.6|9
1732159380000|2024-11-21 03:23:00|22045.59|21965.59|22050.43|21970.43|22051.27|21971.27|22045.59|21965.59|10
1732159390000|2024-11-21 03:23:10|22050.27|21970.27|22053.5|21973.5|22053.5|21973.5|22049.98|21969.98|10
1732159400000|2024-11-21 03:23:20|22053.13|21973.13|22054.04|21974.04|22054.27|21974.27|22053.07|21973.07|10
1732159410000|2024-11-21 03:23:30|22053.7|21973.7|22052.92|21972.92|22053.7|21973.7|22051.24|21971.24|10
1732159420000|2024-11-21 03:23:40|22053.01|21973.01|22055.39|21975.39|22055.61|21975.61|22053.01|21973.01|10
1732159430000|2024-11-21 03:23:50|22055.2|21975.2|22058.91|21978.91|22059.54|21979.54|22055.2|21975.2|10
1732159440000|2024-11-21 03:24:00|22059.08|21979.08|22059.27|21979.27|22059.27|21979.27|22058.06|21978.06|10
1732159450000|2024-11-21 03:24:10|22059.32|21979.32|22060.71|21980.71|22060.74|21980.74|22059.31|21979.31|10
1732159460000|2024-11-21 03:24:20|22060.86|21980.86|22061.35|21981.35|22061.35|21981.35|22060.86|21980.86|10
1732159470000|2024-11-21 03:24:30|22061.41|21981.41|22066|21986|22066|21986|22061.41|21981.41|10
1732159480000|2024-11-21 03:24:40|22066.18|21986.18|22071.27|21991.27|22071.27|21991.27|22066.18|21986.18|10
1732159490000|2024-11-21 03:24:50|22071.36|21991.36|22072.69|21992.69|22072.92|21992.92|22071.09|21991.09|10
1732159500000|2024-11-21 03:25:00|22073.61|21993.61|22080.34|22000.34|22080.44|22000.44|22073.61|21993.61|10
1732159510000|2024-11-21 03:25:10|22080.02|22000.02|22083.44|22003.44|22084.01|22004.01|22079.55|21999.55|10
1732159520000|2024-11-21 03:25:20|22083.7|22003.7|22083.97|22003.97|22087.31|22007.31|22083.7|22003.7|10
1732159530000|2024-11-21 03:25:30|22083.25|22003.25|22080.15|22000.15|22083.6|22003.6|22079.24|21999.24|10
1732159540000|2024-11-21 03:25:40|22076.28|21996.28|22108.43|22028.43|22108.43|22028.43|22076.28|21996.28|10
1732159550000|2024-11-21 03:25:50|22111.69|22031.69|22130.2|22050.2|22130.2|22050.2|22111.69|22031.69|10
1732159560000|2024-11-21 03:26:00|22131.37|22051.37|22133.25|22053.25|22133.44|22053.44|22130.3|22050.3|10
1732159570000|2024-11-21 03:26:10|22132.98|22052.98|22143.16|22063.16|22145.51|22065.51|22132.98|22052.98|10
1732159580000|2024-11-21 03:26:20|22144.19|22064.19|22141.44|22061.44|22144.41|22064.41|22141.44|22061.44|10
1732159590000|2024-11-21 03:26:30|22141.24|22061.24|22136.66|22056.66|22141.24|22061.24|22136.66|22056.66|10
1732159600000|2024-11-21 03:26:40|22137.34|22057.34|22143.93|22063.93|22144.42|22064.42|22137.34|22057.34|10
1732159610000|2024-11-21 03:26:50|22146.61|22066.61|22163.27|22083.27|22163.27|22083.27|22146.61|22066.61|10
1732159620000|2024-11-21 03:27:00|22165.89|22085.89|22167.32|22087.32|22169.29|22089.29|22165.71|22085.71|10
1732159630000|2024-11-21 03:27:10|22166.52|22086.52|22164.49|22084.49|22166.52|22086.52|22164.38|22084.38|10
1732159640000|2024-11-21 03:27:20|22164.54|22084.54|22167.07|22087.07|22167.6|22087.6|22164.15|22084.15|10
1732159650000|2024-11-21 03:27:30|22167.05|22087.05|22155.38|22075.38|22167.05|22087.05|22155.38|22075.38|10
1732159660000|2024-11-21 03:27:40|22155.05|22075.05|22155.68|22075.68|22156.67|22076.67|22152.76|22072.76|10
1732159670000|2024-11-21 03:27:50|22155.51|22075.51|22171.55|22091.55|22171.55|22091.55|22155.51|22075.51|10
1732159680000|2024-11-21 03:28:00|22174.58|22094.58|22173.53|22093.53|22175.28|22095.28|22173.28|22093.28|10
1732159690000|2024-11-21 03:28:10|22177.25|22097.25|22183.25|22103.25|22183.25|22103.25|22177.25|22097.25|10
1732159700000|2024-11-21 03:28:20|22183.17|22103.17|22223.85|22143.85|22223.85|22143.85|22183.17|22103.17|10
1732159710000|2024-11-21 03:28:30|22225.28|22145.28|22220.49|22140.49|22227.31|22147.31|22220.49|22140.49|10
1732159720000|2024-11-21 03:28:40|22222.77|22142.77|22226.09|22146.09|22226.09|22146.09|22221.26|22141.26|10
1732159730000|2024-11-21 03:28:50|22229.15|22149.15|22224.73|22144.73|22230.36|22150.36|22224.73|22144.73|10
1732159740000|2024-11-21 03:29:00|22224.75|22144.75|22231.26|22151.26|22233.76|22153.76|22224.75|22144.75|10
1732159750000|2024-11-21 03:29:10|22231.44|22151.44|22236.31|22156.31|22238.5|22158.5|22231.05|22151.05|10
1732159760000|2024-11-21 03:29:20|22235.45|22155.45|22236.43|22156.43|22238.19|22158.19|22235.45|22155.45|10
1732159770000|2024-11-21 03:29:30|22235.15|22155.15|22235.15|22155.15|22235.87|22155.87|22234.48|22154.48|10
1732159780000|2024-11-21 03:29:40|22235.83|22155.83|22235.35|22155.35|22237.55|22157.55|22235.35|22155.35|9
1732159790000|2024-11-21 03:29:50|22235.99|22155.99|22246.52|22166.52|22246.52|22166.52|22235.99|22155.99|10
1732159800000|2024-11-21 03:30:00|22249.08|22169.08|22247.84|22167.84|22251.87|22171.87|22247.84|22167.84|10
1732159810000|2024-11-21 03:30:10|22245.44|22165.44|22243.06|22163.06|22245.44|22165.44|22242.23|22162.23|10
1732159820000|2024-11-21 03:30:20|22242.96|22162.96|22231.64|22151.64|22242.96|22162.96|22231.64|22151.64|10
1732159830000|2024-11-21 03:30:30|22230.28|22150.28|22222.82|22142.82|22230.28|22150.28|22222.82|22142.82|10
1732159840000|2024-11-21 03:30:40|22223.94|22143.94|22234.46|22154.46|22234.46|22154.46|22223.94|22143.94|10
1732159850000|2024-11-21 03:30:50|22233.63|22153.63|22227.47|22147.47|22233.63|22153.63|22227.47|22147.47|9
1732159860000|2024-11-21 03:31:00|22227.02|22147.02|22213.38|22133.38|22227.02|22147.02|22213.38|22133.38|10
1732159870000|2024-11-21 03:31:10|22213.84|22133.84|22212.38|22132.38|22214.72|22134.72|22211.43|22131.43|10
1732159880000|2024-11-21 03:31:20|22212.23|22132.23|22196.19|22116.19|22212.23|22132.23|22196.19|22116.19|10
1732159890000|2024-11-21 03:31:30|22198.12|22118.12|22194.62|22114.62|22198.12|22118.12|22192.77|22112.77|10
1732159900000|2024-11-21 03:31:40|22193.16|22113.16|22182.75|22102.75|22193.16|22113.16|22182.1|22102.1|10
1732159910000|2024-11-21 03:31:50|22182.02|22102.02|22182.51|22102.51|22183.89|22103.89|22180.74|22100.74|10
1732159920000|2024-11-21 03:32:00|22182.87|22102.87|22186.19|22106.19|22187.76|22107.76|22182.54|22102.54|10
1732159930000|2024-11-21 03:32:10|22185.84|22105.84|22183.41|22103.41|22187.36|22107.36|22183.02|22103.02|10
1732159940000|2024-11-21 03:32:20|22183.91|22103.91|22191.48|22111.48|22191.48|22111.48|22183.91|22103.91|10
1732159950000|2024-11-21 03:32:30|22191.73|22111.73|22196.85|22116.85|22198.63|22118.63|22191.73|22111.73|10
1732159960000|2024-11-21 03:32:40|22196.31|22116.31|22195.5|22115.5|22197.42|22117.42|22195.18|22115.18|9
1732159970000|2024-11-21 03:32:50|22195.09|22115.09|22199.4|22119.4|22200.06|22120.06|22194.38|22114.38|10
1732159980000|2024-11-21 03:33:00|22198.48|22118.48|22202.61|22122.61|22204.35|22124.35|22198.48|22118.48|10
1732159990000|2024-11-21 03:33:10|22202.84|22122.84|22200.34|22120.34|22202.84|22122.84|22200.01|22120.01|10
1732160000000|2024-11-21 03:33:20|22201.26|22121.26|22203.14|22123.14|22203.14|22123.14|22200.89|22120.89|10
1732160010000|2024-11-21 03:33:30|22202.67|22122.67|22200.79|22120.79|22204.79|22124.79|22200.79|22120.79|9
1732160020000|2024-11-21 03:33:40|22200.69|22120.69|22196.4|22116.4|22201.03|22121.03|22196.4|22116.4|10
1732160030000|2024-11-21 03:33:50|22195.92|22115.92|22195.5|22115.5|22195.92|22115.92|22194.58|22114.58|10
1732160040000|2024-11-21 03:34:00|22197.01|22117.01|22193.51|22113.51|22200.92|22120.92|22193.51|22113.51|10
1732160050000|2024-11-21 03:34:10|22192.74|22112.74|22189.36|22109.36|22195.83|22115.83|22187.73|22107.73|10
1732160060000|2024-11-21 03:34:20|22189.45|22109.45|22190.85|22110.85|22192.69|22112.69|22189.45|22109.45|10
1732160070000|2024-11-21 03:34:30|22191.98|22111.98|22193.82|22113.82|22193.82|22113.82|22191.83|22111.83|10
1732160080000|2024-11-21 03:34:40|22194.68|22114.68|22196.03|22116.03|22196.46|22116.46|22194.24|22114.24|10
1732160090000|2024-11-21 03:34:50|22197.55|22117.55|22197.98|22117.98|22198.18|22118.18|22196.62|22116.62|10
1732160100000|2024-11-21 03:35:00|22198.31|22118.31|22202.46|22122.46|22202.46|22122.46|22198.31|22118.31|10
1732160110000|2024-11-21 03:35:10|22203.23|22123.23|22204.42|22124.42|22204.77|22124.77|22203.23|22123.23|10
1732160120000|2024-11-21 03:35:20|22204.9|22124.9|22200.82|22120.82|22205.42|22125.42|22200.82|22120.82|10
1732160130000|2024-11-21 03:35:30|22199.95|22119.95|22201.12|22121.12|22201.19|22121.19|22199.13|22119.13|10
1732160140000|2024-11-21 03:35:40|22201.11|22121.11|22203.16|22123.16|22203.51|22123.51|22201.11|22121.11|10
1732160150000|2024-11-21 03:35:50|22203.15|22123.15|22201.94|22121.94|22203.15|22123.15|22201.55|22121.55|10
1732160160000|2024-11-21 03:36:00|22201.62|22121.62|22205.87|22125.87|22205.87|22125.87|22201.62|22121.62|10
1732160170000|2024-11-21 03:36:10|22203.89|22123.89|22202.78|22122.78|22207.65|22127.65|22202.78|22122.78|10
1732160180000|2024-11-21 03:36:20|22201.84|22121.84|22209.05|22129.05|22210.06|22130.06|22201.14|22121.14|10
1732160190000|2024-11-21 03:36:30|22209.28|22129.28|22215.92|22135.92|22215.92|22135.92|22209.28|22129.28|10
1732160200000|2024-11-21 03:36:40|22215.35|22135.35|22227.76|22147.76|22227.76|22147.76|22215.35|22135.35|10
1732160210000|2024-11-21 03:36:50|22227.85|22147.85|22231.35|22151.35|22231.5|22151.5|22227.85|22147.85|10
1732160220000|2024-11-21 03:37:00|22231|22151|22231.8|22151.8|22232.33|22152.33|22230.89|22150.89|10
1732160230000|2024-11-21 03:37:10|22232.1|22152.1|22232.59|22152.59|22232.69|22152.69|22231.43|22151.43|10
1732160240000|2024-11-21 03:37:20|22230.96|22150.96|22225.63|22145.63|22230.96|22150.96|22223.75|22143.75|10
1732160250000|2024-11-21 03:37:30|22226.61|22146.61|22219.13|22139.13|22229.32|22149.32|22219.13|22139.13|10
1732160260000|2024-11-21 03:37:40|22219.08|22139.08|22218.44|22138.44|22221.81|22141.81|22218.44|22138.44|10
1732160270000|2024-11-21 03:37:50|22216.6|22136.6|22208.37|22128.37|22216.6|22136.6|22208.37|22128.37|9
1732160280000|2024-11-21 03:38:00|22208.14|22128.14|22200.03|22120.03|22208.14|22128.14|22200.03|22120.03|10
1732160290000|2024-11-21 03:38:10|22198.31|22118.31|22189.54|22109.54|22198.31|22118.31|22189.07|22109.07|10
1732160300000|2024-11-21 03:38:20|22188|22108|22196.99|22116.99|22196.99|22116.99|22187.01|22107.01|10
1732160310000|2024-11-21 03:38:30|22196.74|22116.74|22193.22|22113.22|22198.18|22118.18|22192.96|22112.96|10
1732160320000|2024-11-21 03:38:40|22192.08|22112.08|22183.55|22103.55|22192.08|22112.08|22183.55|22103.55|10
1732160330000|2024-11-21 03:38:50|22183.2|22103.2|22178.29|22098.29|22184.48|22104.48|22178.29|22098.29|10
1732160340000|2024-11-21 03:39:00|22176.8|22096.8|22174.15|22094.15|22178.2|22098.2|22174.01|22094.01|10
1732160350000|2024-11-21 03:39:10|22173.26|22093.26|22161.55|22081.55|22173.26|22093.26|22161.55|22081.55|10
1732160360000|2024-11-21 03:39:20|22160.64|22080.64|22157.25|22077.25|22160.64|22080.64|22152.87|22072.87|10
1732160370000|2024-11-21 03:39:30|22155.68|22075.68|22150.21|22070.21|22158.48|22078.48|22149.33|22069.33|10
1732160380000|2024-11-21 03:39:40|22149.8|22069.8|22153.36|22073.36|22153.36|22073.36|22149.67|22069.67|10
1732160390000|2024-11-21 03:39:50|22153.07|22073.07|22157.77|22077.77|22157.77|22077.77|22152.45|22072.45|10
1732160400000|2024-11-21 03:40:00|22158.04|22078.04|22154.68|22074.68|22158.41|22078.41|22154.68|22074.68|10
1732160410000|2024-11-21 03:40:10|22153.65|22073.65|22150.91|22070.91|22154.76|22074.76|22150.91|22070.91|10
1732160420000|2024-11-21 03:40:20|22151.77|22071.77|22143.89|22063.89|22151.77|22071.77|22143.06|22063.06|9
1732160430000|2024-11-21 03:40:30|22141.18|22061.18|22145.48|22065.48|22145.48|22065.48|22140.98|22060.98|9
1732160440000|2024-11-21 03:40:40|22146.07|22066.07|22152.84|22072.84|22152.84|22072.84|22146.07|22066.07|10
1732160450000|2024-11-21 03:40:50|22152.01|22072.01|22153.06|22073.06|22153.08|22073.08|22151.41|22071.41|10
1732160460000|2024-11-21 03:41:00|22151.3|22071.3|22149.74|22069.74|22151.63|22071.63|22149.74|22069.74|10
1732160470000|2024-11-21 03:41:10|22149.61|22069.61|22146.94|22066.94|22149.61|22069.61|22146.94|22066.94|10
1732160480000|2024-11-21 03:41:20|22146.1|22066.1|22152.71|22072.71|22152.71|22072.71|22146.1|22066.1|10
1732160490000|2024-11-21 03:41:30|22153.98|22073.98|22158.43|22078.43|22158.43|22078.43|22153.55|22073.55|10
1732160500000|2024-11-21 03:41:40|22160.89|22080.89|22173.26|22093.26|22173.73|22093.73|22160.89|22080.89|10
1732160510000|2024-11-21 03:41:50|22173.96|22093.96|22176.7|22096.7|22176.99|22096.99|22173.96|22093.96|10
1732160520000|2024-11-21 03:42:00|22175.16|22095.16|22178.43|22098.43|22179.74|22099.74|22175.16|22095.16|10
1732160530000|2024-11-21 03:42:10|22178.47|22098.47|22177|22097|22179.68|22099.68|22176.1|22096.1|10
1732160540000|2024-11-21 03:42:20|22177.5|22097.5|22185.68|22105.68|22185.68|22105.68|22177.5|22097.5|10
1732160550000|2024-11-21 03:42:30|22185.56|22105.56|22192.55|22112.55|22192.55|22112.55|22185.56|22105.56|10
1732160560000|2024-11-21 03:42:40|22194.53|22114.53|22197.7|22117.7|22197.7|22117.7|22194.53|22114.53|10
1732160570000|2024-11-21 03:42:50|22199.15|22119.15|22195.37|22115.37|22200.19|22120.19|22195.37|22115.37|10
1732160580000|2024-11-21 03:43:00|22194.5|22114.5|22192.3|22112.3|22195.52|22115.52|22192.3|22112.3|10
1732160590000|2024-11-21 03:43:10|22191.29|22111.29|22188.75|22108.75|22191.29|22111.29|22188.27|22108.27|10
1732160600000|2024-11-21 03:43:20|22189.96|22109.96|22190.81|22110.81|22194.11|22114.11|22189.96|22109.96|10
1732160610000|2024-11-21 03:43:30|22190.4|22110.4|22180.14|22100.14|22190.4|22110.4|22180.14|22100.14|10
1732160620000|2024-11-21 03:43:40|22177.37|22097.37|22171.41|22091.41|22177.37|22097.37|22171.41|22091.41|10
1732160630000|2024-11-21 03:43:50|22172|22092|22161.45|22081.45|22172|22092|22161.45|22081.45|10
1732160640000|2024-11-21 03:44:00|22161.46|22081.46|22157.89|22077.89|22162.13|22082.13|22157.32|22077.32|10
1732160650000|2024-11-21 03:44:10|22156.68|22076.68|22154.75|22074.75|22157.15|22077.15|22154.75|22074.75|10
1732160660000|2024-11-21 03:44:20|22153.43|22073.43|22145.67|22065.67|22153.43|22073.43|22145.67|22065.67|10
1732160670000|2024-11-21 03:44:30|22146.1|22066.1|22146.14|22066.14|22146.54|22066.54|22145.21|22065.21|10
1732160680000|2024-11-21 03:44:40|22146.07|22066.07|22146.11|22066.11|22146.11|22066.11|22142.45|22062.45|10
1732160690000|2024-11-21 03:44:50|22144.4|22064.4|22142.11|22062.11|22144.6|22064.6|22141.88|22061.88|10
1732160700000|2024-11-21 03:45:00|22141.93|22061.93|22139.28|22059.28|22141.96|22061.96|22139.28|22059.28|10
1732160710000|2024-11-21 03:45:10|22139.1|22059.1|22142.45|22062.45|22143.23|22063.23|22139.1|22059.1|10
1732160720000|2024-11-21 03:45:20|22144.81|22064.81|22143.24|22063.24|22144.81|22064.81|22142.96|22062.96|10
1732160730000|2024-11-21 03:45:30|22143.07|22063.07|22142.49|22062.49|22143.84|22063.84|22141.24|22061.24|10
1732160740000|2024-11-21 03:45:40|22142.9|22062.9|22148.88|22068.88|22148.88|22068.88|22142.9|22062.9|10
1732160750000|2024-11-21 03:45:50|22149.23|22069.23|22146.39|22066.39|22149.23|22069.23|22146.39|22066.39|10
1732160760000|2024-11-21 03:46:00|22146.26|22066.26|22149|22069|22149|22069|22145.91|22065.91|9
1732160770000|2024-11-21 03:46:10|22150.65|22070.65|22152.69|22072.69|22153.3|22073.3|22150.65|22070.65|10
1732160780000|2024-11-21 03:46:20|22155.26|22075.26|22157.4|22077.4|22157.73|22077.73|22155.26|22075.26|10
1732160790000|2024-11-21 03:46:30|22158.01|22078.01|22158.8|22078.8|22158.93|22078.93|22158.01|22078.01|10
1732160800000|2024-11-21 03:46:40|22160.61|22080.61|22163.08|22083.08|22163.08|22083.08|22159.42|22079.42|10
1732160810000|2024-11-21 03:46:50|22163.16|22083.16|22164.91|22084.91|22165.3|22085.3|22163.09|22083.09|10
1732160820000|2024-11-21 03:47:00|22166.07|22086.07|22162.38|22082.38|22166.3|22086.3|22162.38|22082.38|10
1732160830000|2024-11-21 03:47:10|22162.29|22082.29|22161.19|22081.19|22162.29|22082.29|22159.59|22079.59|10
1732160840000|2024-11-21 03:47:20|22160.79|22080.79|22160|22080|22160.79|22080.79|22159.23|22079.23|10
1732160850000|2024-11-21 03:47:30|22160.12|22080.12|22164.06|22084.06|22164.06|22084.06|22160.12|22080.12|10
1732160860000|2024-11-21 03:47:40|22164.47|22084.47|22172.58|22092.58|22172.58|22092.58|22164.4|22084.4|10
1732160870000|2024-11-21 03:47:50|22172.61|22092.61|22173.16|22093.16|22173.52|22093.52|22172.53|22092.53|10
1732160880000|2024-11-21 03:48:00|22172.92|22092.92|22184.03|22104.03|22184.69|22104.69|22172.68|22092.68|10
1732160890000|2024-11-21 03:48:10|22184.2|22104.2|22185.65|22105.65|22186.08|22106.08|22184.17|22104.17|10
1732160900000|2024-11-21 03:48:20|22185.51|22105.51|22174.09|22094.09|22185.51|22105.51|22172.77|22092.77|10
1732160910000|2024-11-21 03:48:30|22174.6|22094.6|22177.96|22097.96|22177.96|22097.96|22174.6|22094.6|10
1732160920000|2024-11-21 03:48:40|22179.09|22099.09|22178.84|22098.84|22181.85|22101.85|22178.84|22098.84|10
1732160930000|2024-11-21 03:48:50|22177.79|22097.79|22179.38|22099.38|22179.79|22099.79|22177.79|22097.79|10
1732160940000|2024-11-21 03:49:00|22178.91|22098.91|22182.11|22102.11|22183.55|22103.55|22178.83|22098.83|10
1732160950000|2024-11-21 03:49:10|22181.61|22101.61|22179.79|22099.79|22182.66|22102.66|22179.79|22099.79|10
1732160960000|2024-11-21 03:49:20|22179.75|22099.75|22187.46|22107.46|22187.46|22107.46|22179.75|22099.75|10
1732160970000|2024-11-21 03:49:30|22187.96|22107.96|22190.43|22110.43|22191.26|22111.26|22187.96|22107.96|9
1732160980000|2024-11-21 03:49:40|22191.51|22111.51|22188.21|22108.21|22191.78|22111.78|22187.29|22107.29|10
1732160990000|2024-11-21 03:49:50|22188.26|22108.26|22186.01|22106.01|22189.67|22109.67|22185.29|22105.29|10
1732161000000|2024-11-21 03:50:00|22185.84|22105.84|22187.27|22107.27|22189.27|22109.27|22185.84|22105.84|10
1732161010000|2024-11-21 03:50:10|22187.19|22107.19|22189.75|22109.75|22190.66|22110.66|22186.95|22106.95|10
1732161020000|2024-11-21 03:50:20|22189.77|22109.77|22187.2|22107.2|22189.77|22109.77|22185.37|22105.37|10
1732161030000|2024-11-21 03:50:30|22186.41|22106.41|22187.54|22107.54|22187.54|22107.54|22184.6|22104.6|10
1732161040000|2024-11-21 03:50:40|22187.43|22107.43|22182.76|22102.76|22187.43|22107.43|22182.76|22102.76|10
1732161050000|2024-11-21 03:50:50|22182.78|22102.78|22184.76|22104.76|22184.83|22104.83|22181.8|22101.8|10
1732161060000|2024-11-21 03:51:00|22186.4|22106.4|22189.84|22109.84|22189.84|22109.84|22186.4|22106.4|10
1732161070000|2024-11-21 03:51:10|22190.05|22110.05|22191.68|22111.68|22192.13|22112.13|22190.05|22110.05|10
1732161080000|2024-11-21 03:51:20|22190.94|22110.94|22190.22|22110.22|22191.48|22111.48|22190.22|22110.22|10
1732161090000|2024-11-21 03:51:30|22189.68|22109.68|22195.66|22115.66|22195.79|22115.79|22189.54|22109.54|10
1732161100000|2024-11-21 03:51:40|22195.96|22115.96|22202.69|22122.69|22202.69|22122.69|22195.96|22115.96|10
1732161110000|2024-11-21 03:51:50|22201.28|22121.28|22196.59|22116.59|22202.36|22122.36|22196.59|22116.59|10
1732161120000|2024-11-21 03:52:00|22196.6|22116.6|22197.92|22117.92|22198.13|22118.13|22196.6|22116.6|10
1732161130000|2024-11-21 03:52:10|22197.85|22117.85|22196.44|22116.44|22199.42|22119.42|22196.39|22116.39|10
1732161140000|2024-11-21 03:52:20|22197.6|22117.6|22197.24|22117.24|22200.33|22120.33|22197.24|22117.24|10
1732161150000|2024-11-21 03:52:30|22196.88|22116.88|22188.8|22108.8|22196.88|22116.88|22188.52|22108.52|10
1732161160000|2024-11-21 03:52:40|22188.91|22108.91|22182.89|22102.89|22188.91|22108.91|22182.89|22102.89|10
1732161170000|2024-11-21 03:52:50|22182.56|22102.56|22182.97|22102.97|22183.54|22103.54|22182.07|22102.07|9
1732161180000|2024-11-21 03:53:00|22182.79|22102.79|22175.43|22095.43|22183.17|22103.17|22175.43|22095.43|10
1732161190000|2024-11-21 03:53:10|22174.23|22094.23|22170.18|22090.18|22174.23|22094.23|22170.18|22090.18|10
1732161200000|2024-11-21 03:53:20|22170.08|22090.08|22171.83|22091.83|22173.41|22093.41|22170.08|22090.08|10
1732161210000|2024-11-21 03:53:30|22171.28|22091.28|22171.67|22091.67|22172.63|22092.63|22171.28|22091.28|10
1732161220000|2024-11-21 03:53:40|22171.6|22091.6|22172.89|22092.89|22173.13|22093.13|22170.64|22090.64|9
1732161230000|2024-11-21 03:53:50|22174.51|22094.51|22178.67|22098.67|22178.67|22098.67|22174.51|22094.51|10
1732161240000|2024-11-21 03:54:00|22177.66|22097.66|22176.65|22096.65|22177.81|22097.81|22175.42|22095.42|10
1732161250000|2024-11-21 03:54:10|22175.7|22095.7|22179.57|22099.57|22180.04|22100.04|22175.25|22095.25|10
1732161260000|2024-11-21 03:54:20|22179.27|22099.27|22178.49|22098.49|22179.97|22099.97|22177.78|22097.78|10
1732161270000|2024-11-21 03:54:30|22178.77|22098.77|22179.41|22099.41|22180.15|22100.15|22178.77|22098.77|10
1732161280000|2024-11-21 03:54:40|22179.31|22099.31|22180.12|22100.12|22180.12|22100.12|22179.17|22099.17|10
1732161290000|2024-11-21 03:54:50|22180.02|22100.02|22180.63|22100.63|22180.76|22100.76|22179.49|22099.49|10
1732161300000|2024-11-21 03:55:00|22179.88|22099.88|22179.02|22099.02|22180.28|22100.28|22178.76|22098.76|10
1732161310000|2024-11-21 03:55:10|22178.32|22098.32|22178.09|22098.09|22179.51|22099.51|22177.01|22097.01|10
1732161320000|2024-11-21 03:55:20|22177.38|22097.38|22176.27|22096.27|22178.45|22098.45|22176.27|22096.27|10
1732161330000|2024-11-21 03:55:30|22175.68|22095.68|22176.34|22096.34|22176.61|22096.61|22175.68|22095.68|9
1732161340000|2024-11-21 03:55:40|22176.47|22096.47|22175.82|22095.82|22176.81|22096.81|22175.82|22095.82|9
1732161350000|2024-11-21 03:55:50|22175.51|22095.51|22176.65|22096.65|22177.22|22097.22|22175.51|22095.51|10
1732161360000|2024-11-21 03:56:00|22176.52|22096.52|22181.4|22101.4|22181.71|22101.71|22176.52|22096.52|10
1732161370000|2024-11-21 03:56:10|22181.44|22101.44|22182.41|22102.41|22182.99|22102.99|22180.22|22100.22|10
1732161380000|2024-11-21 03:56:20|22181.99|22101.99|22180.99|22100.99|22182.21|22102.21|22180.24|22100.24|10
1732161390000|2024-11-21 03:56:30|22181.06|22101.06|22181|22101|22182.01|22102.01|22180.7|22100.7|9
1732161400000|2024-11-21 03:56:40|22180.43|22100.43|22178.96|22098.96|22180.43|22100.43|22178.96|22098.96|9
1732161410000|2024-11-21 03:56:50|22178.31|22098.31|22177.08|22097.08|22178.62|22098.62|22176.72|22096.72|10
1732161420000|2024-11-21 03:57:00|22175.36|22095.36|22173.35|22093.35|22175.73|22095.73|22173.35|22093.35|10
1732161430000|2024-11-21 03:57:10|22170.44|22090.44|22171.32|22091.32|22171.81|22091.81|22169.98|22089.98|10
1732161440000|2024-11-21 03:57:20|22171.57|22091.57|22172.4|22092.4|22173.72|22093.72|22171.57|22091.57|10
1732161450000|2024-11-21 03:57:30|22173.72|22093.72|22173.04|22093.04|22174.88|22094.88|22173.04|22093.04|10
1732161460000|2024-11-21 03:57:40|22172.93|22092.93|22172.81|22092.81|22173.95|22093.95|22171.31|22091.31|10
1732161470000|2024-11-21 03:57:50|22173.16|22093.16|22170.94|22090.94|22173.31|22093.31|22170.94|22090.94|10
1732161480000|2024-11-21 03:58:00|22172.04|22092.04|22167.17|22087.17|22172.04|22092.04|22167.17|22087.17|10
1732161490000|2024-11-21 03:58:10|22166.91|22086.91|22173.49|22093.49|22179.79|22099.79|22166.32|22086.32|10
1732161500000|2024-11-21 03:58:20|22173.05|22093.05|22168.34|22088.34|22173.05|22093.05|22168.34|22088.34|9
1732161510000|2024-11-21 03:58:30|22167.62|22087.62|22159.39|22079.39|22167.62|22087.62|22159.39|22079.39|10
1732161520000|2024-11-21 03:58:40|22159.25|22079.25|22156.13|22076.13|22160.94|22080.94|22156.13|22076.13|10
1732161530000|2024-11-21 03:58:50|22155.21|22075.21|22151.69|22071.69|22155.21|22075.21|22151.66|22071.66|10
1732161540000|2024-11-21 03:59:00|22151.89|22071.89|22138.32|22058.32|22152.67|22072.67|22138.32|22058.32|10
1732161550000|2024-11-21 03:59:10|22139.07|22059.07|22141.22|22061.22|22141.26|22061.26|22138.74|22058.74|10
1732161560000|2024-11-21 03:59:20|22142.38|22062.38|22146.72|22066.72|22146.72|22066.72|22142.38|22062.38|10
1732161570000|2024-11-21 03:59:30|22146.73|22066.73|22147.29|22067.29|22148.03|22068.03|22146.17|22066.17|10
1732161580000|2024-11-21 03:59:40|22147.42|22067.42|22147.5|22067.5|22147.5|22067.5|22146.55|22066.55|9
1732161590000|2024-11-21 03:59:50|22147.35|22067.35|22148.96|22068.96|22148.96|22068.96|22147.04|22067.04|10
1732161600000|2024-11-21 04:00:00|22148.03|22068.03|22150.28|22070.28|22150.28|22070.28|22148.03|22068.03|10
1732161610000|2024-11-21 04:00:10|22150.92|22070.92|22153.6|22073.6|22154.5|22074.5|22150.92|22070.92|8
1732161620000|2024-11-21 04:00:20|22153.66|22073.66|22153.48|22073.48|22154.38|22074.38|22153.15|22073.15|10
1732161630000|2024-11-21 04:00:30|22153.38|22073.38|22153.81|22073.81|22154.3|22074.3|22153.1|22073.1|10
1732161640000|2024-11-21 04:00:40|22154.14|22074.14|22157.26|22077.26|22157.26|22077.26|22154.1|22074.1|10
1732161650000|2024-11-21 04:00:50|22157.96|22077.96|22159.26|22079.26|22159.7|22079.7|22157.96|22077.96|9
1732161660000|2024-11-21 04:01:00|22159.55|22079.55|22164.69|22084.69|22164.69|22084.69|22157.51|22077.51|9
1732161670000|2024-11-21 04:01:10|22165.19|22085.19|22156.92|22076.92|22165.19|22085.19|22156.09|22076.09|10
1732161680000|2024-11-21 04:01:20|22156.83|22076.83|22157.16|22077.16|22157.19|22077.19|22155.7|22075.7|10
1732161690000|2024-11-21 04:01:30|22156.56|22076.56|22159.38|22079.38|22159.57|22079.57|22156.56|22076.56|10
1732161700000|2024-11-21 04:01:40|22159.11|22079.11|22158.52|22078.52|22161.52|22081.52|22158.12|22078.12|10
1732161710000|2024-11-21 04:01:50|22158.64|22078.64|22159.1|22079.1|22159.51|22079.51|22158.54|22078.54|10
1732161720000|2024-11-21 04:02:00|22158.67|22078.67|22159.13|22079.13|22160.45|22080.45|22158.21|22078.21|10
1732161730000|2024-11-21 04:02:10|22158.92|22078.92|22161.46|22081.46|22161.96|22081.96|22158.92|22078.92|10
1732161740000|2024-11-21 04:02:20|22161.89|22081.89|22166.96|22086.96|22167.1|22087.1|22161.89|22081.89|9
1732161750000|2024-11-21 04:02:30|22167.29|22087.29|22168.43|22088.43|22168.59|22088.59|22167.23|22087.23|10
1732161760000|2024-11-21 04:02:40|22168.86|22088.86|22172.13|22092.13|22172.13|22092.13|22166.08|22086.08|10
1732161770000|2024-11-21 04:02:50|22173.16|22093.16|22175.51|22095.51|22175.84|22095.84|22173.16|22093.16|9
1732161780000|2024-11-21 04:03:00|22175.81|22095.81|22175.46|22095.46|22175.81|22095.81|22173.51|22093.51|10
1732161790000|2024-11-21 04:03:10|22176.66|22096.66|22177.64|22097.64|22177.87|22097.87|22176.66|22096.66|10
1732161800000|2024-11-21 04:03:20|22177.59|22097.59|22184.26|22104.26|22184.26|22104.26|22177.26|22097.26|9
1732161810000|2024-11-21 04:03:30|22183.12|22103.12|22187.83|22107.83|22187.83|22107.83|22183.12|22103.12|10
1732161820000|2024-11-21 04:03:40|22188.08|22108.08|22185.17|22105.17|22188.88|22108.88|22185.17|22105.17|10
1732161830000|2024-11-21 04:03:50|22185.57|22105.57|22193.42|22113.42|22193.42|22113.42|22184.52|22104.52|10
1732161840000|2024-11-21 04:04:00|22193.57|22113.57|22196.71|22116.71|22198.51|22118.51|22192.51|22112.51|10
1732161850000|2024-11-21 04:04:10|22196.76|22116.76|22204.53|22124.53|22205.45|22125.45|22196.76|22116.76|10
1732161860000|2024-11-21 04:04:20|22204.61|22124.61|22237.59|22157.59|22237.59|22157.59|22204.61|22124.61|10
1732161870000|2024-11-21 04:04:30|22238.42|22158.42|22246.65|22166.65|22246.81|22166.81|22238.42|22158.42|10
1732161880000|2024-11-21 04:04:40|22245.11|22165.11|22244.09|22164.09|22245.15|22165.15|22243|22163|10
1732161890000|2024-11-21 04:04:50|22243.12|22163.12|22234.57|22154.57|22243.12|22163.12|22234.57|22154.57|10
1732161900000|2024-11-21 04:05:00|22232.74|22152.74|22243.48|22163.48|22243.48|22163.48|22232.74|22152.74|10
1732161910000|2024-11-21 04:05:10|22245.08|22165.08|22251.84|22171.84|22252.21|22172.21|22245.08|22165.08|10
1732161920000|2024-11-21 04:05:20|22252.39|22172.39|22246.7|22166.7|22253.49|22173.49|22246.7|22166.7|10
1732161930000|2024-11-21 04:05:30|22246.07|22166.07|22249.74|22169.74|22253.01|22173.01|22246.07|22166.07|10
1732161940000|2024-11-21 04:05:40|22251.2|22171.2|22258.83|22178.83|22258.83|22178.83|22247.08|22167.08|10
1732161950000|2024-11-21 04:05:50|22258.19|22178.19|22265.11|22185.11|22265.33|22185.33|22258.19|22178.19|9
1732161960000|2024-11-21 04:06:00|22265.35|22185.35|22272.81|22192.81|22272.81|22192.81|22265.35|22185.35|10
1732161970000|2024-11-21 04:06:10|22274.31|22194.31|22279.19|22199.19|22279.19|22199.19|22270.33|22190.33|10
1732161980000|2024-11-21 04:06:20|22279.25|22199.25|22281.19|22201.19|22283.56|22203.56|22277.75|22197.75|10
1732161990000|2024-11-21 04:06:30|22280.28|22200.28|22271.98|22191.98|22280.34|22200.34|22271.98|22191.98|10
1732162000000|2024-11-21 04:06:40|22272.28|22192.28|22271.39|22191.39|22273.92|22193.92|22269.25|22189.25|10
1732162010000|2024-11-21 04:06:50|22272.24|22192.24|22270.85|22190.85|22279.04|22199.04|22270.04|22190.04|10
1732162020000|2024-11-21 04:07:00|22271.68|22191.68|22279.06|22199.06|22279.06|22199.06|22271.68|22191.68|10
1732162030000|2024-11-21 04:07:10|22280.4|22200.4|22281.05|22201.05|22283.77|22203.77|22274.48|22194.48|10
1732162040000|2024-11-21 04:07:20|22283|22203|22280.58|22200.58|22283|22203|22277.24|22197.24|10
1732162050000|2024-11-21 04:07:30|22280.64|22200.64|22284.35|22204.35|22284.35|22204.35|22279.35|22199.35|10
1732162060000|2024-11-21 04:07:40|22285.51|22205.51|22286.81|22206.81|22287.45|22207.45|22285.08|22205.08|10
1732162070000|2024-11-21 04:07:50|22285.16|22205.16|22278.82|22198.82|22285.97|22205.97|22278.82|22198.82|10
1732162080000|2024-11-21 04:08:00|22277.67|22197.67|22270.4|22190.4|22277.67|22197.67|22270.4|22190.4|10
1732162090000|2024-11-21 04:08:10|22270.5|22190.5|22266.88|22186.88|22270.5|22190.5|22266.88|22186.88|10
1732162100000|2024-11-21 04:08:20|22267.39|22187.39|22261.12|22181.12|22267.64|22187.64|22261.12|22181.12|10
1732162110000|2024-11-21 04:08:30|22260.75|22180.75|22257.59|22177.59|22260.75|22180.75|22257.59|22177.59|10
1732162120000|2024-11-21 04:08:40|22256.91|22176.91|22245.32|22165.32|22256.91|22176.91|22244.53|22164.53|10
1732162130000|2024-11-21 04:08:50|22244.83|22164.83|22249.42|22169.42|22249.42|22169.42|22243.45|22163.45|10
1732162140000|2024-11-21 04:09:00|22251.03|22171.03|22255.37|22175.37|22255.37|22175.37|22249.08|22169.08|10
1732162150000|2024-11-21 04:09:10|22257.42|22177.42|22268.64|22188.64|22268.64|22188.64|22257.42|22177.42|10
1732162160000|2024-11-21 04:09:20|22267.76|22187.76|22269.85|22189.85|22269.85|22189.85|22265.86|22185.86|9
1732162170000|2024-11-21 04:09:30|22269.13|22189.13|22274.82|22194.82|22275.16|22195.16|22269.13|22189.13|10
1732162180000|2024-11-21 04:09:40|22274.17|22194.17|22277.38|22197.38|22277.38|22197.38|22273.05|22193.05|10
1732162190000|2024-11-21 04:09:50|22277.37|22197.37|22284.72|22204.72|22285.51|22205.51|22277.37|22197.37|9
1732162200000|2024-11-21 04:10:00|22284.18|22204.18|22291.55|22211.55|22291.55|22211.55|22284.18|22204.18|10
1732162210000|2024-11-21 04:10:10|22291.87|22211.87|22298.24|22218.24|22298.61|22218.61|22291.19|22211.19|10
1732162220000|2024-11-21 04:10:20|22302.61|22222.61|22316.45|22236.45|22316.45|22236.45|22301.81|22221.81|10
1732162230000|2024-11-21 04:10:30|22315.4|22235.4|22311.26|22231.26|22315.4|22235.4|22310.09|22230.09|10
1732162240000|2024-11-21 04:10:40|22312.59|22232.59|22319.99|22239.99|22321.51|22241.51|22310.6|22230.6|10
1732162250000|2024-11-21 04:10:50|22319.47|22239.47|22306.43|22226.43|22319.47|22239.47|22305.82|22225.82|10
1732162260000|2024-11-21 04:11:00|22305.51|22225.51|22315.93|22235.93|22315.93|22235.93|22304.56|22224.56|10
1732162270000|2024-11-21 04:11:10|22316.15|22236.15|22315.98|22235.98|22317.17|22237.17|22315.47|22235.47|9
1732162280000|2024-11-21 04:11:20|22316.66|22236.66|22322.09|22242.09|22324.68|22244.68|22315.63|22235.63|10
1732162290000|2024-11-21 04:11:30|22321.83|22241.83|22323.16|22243.16|22323.23|22243.23|22320.88|22240.88|9
1732162300000|2024-11-21 04:11:40|22322.01|22242.01|22317.9|22237.9|22322.01|22242.01|22317.58|22237.58|10
1732162310000|2024-11-21 04:11:50|22318.6|22238.6|22320.26|22240.26|22325.19|22245.19|22318.6|22238.6|10
1732162320000|2024-11-21 04:12:00|22319.88|22239.88|22319.36|22239.36|22321.22|22241.22|22318.97|22238.97|10
1732162330000|2024-11-21 04:12:10|22318.95|22238.95|22322.2|22242.2|22322.96|22242.96|22318.61|22238.61|10
1732162340000|2024-11-21 04:12:20|22319.62|22239.62|22316.2|22236.2|22319.62|22239.62|22315.78|22235.78|10
1732162350000|2024-11-21 04:12:30|22315.9|22235.9|22311.62|22231.62|22317.09|22237.09|22310.22|22230.22|10
1732162360000|2024-11-21 04:12:40|22312.1|22232.1|22317.23|22237.23|22317.23|22237.23|22312.1|22232.1|10
1732162370000|2024-11-21 04:12:50|22319.39|22239.39|22316.08|22236.08|22320.62|22240.62|22316.08|22236.08|10
1732162380000|2024-11-21 04:13:00|22315.12|22235.12|22308.23|22228.23|22315.12|22235.12|22305.26|22225.26|10
1732162390000|2024-11-21 04:13:10|22308.65|22228.65|22310.17|22230.17|22311.92|22231.92|22308.65|22228.65|10
1732162400000|2024-11-21 04:13:20|22308.72|22228.72|22319.89|22239.89|22319.89|22239.89|22307.39|22227.39|10
1732162410000|2024-11-21 04:13:30|22320.4|22240.4|22311.47|22231.47|22321.68|22241.68|22311.11|22231.11|10
1732162420000|2024-11-21 04:13:40|22312.12|22232.12|22310.59|22230.59|22312.12|22232.12|22309.56|22229.56|10
1732162430000|2024-11-21 04:13:50|22309.6|22229.6|22310.2|22230.2|22310.72|22230.72|22308.72|22228.72|10
1732162440000|2024-11-21 04:14:00|22310.76|22230.76|22312.91|22232.91|22313.59|22233.59|22310.76|22230.76|10
1732162450000|2024-11-21 04:14:10|22311.81|22231.81|22313.53|22233.53|22314.43|22234.43|22310.31|22230.31|9
1732162460000|2024-11-21 04:14:20|22312.96|22232.96|22315.39|22235.39|22316.68|22236.68|22312.96|22232.96|10
1732162470000|2024-11-21 04:14:30|22316.94|22236.94|22322.13|22242.13|22322.13|22242.13|22316.94|22236.94|10
1732162480000|2024-11-21 04:14:40|22322.5|22242.5|22319.25|22239.25|22322.51|22242.51|22319.18|22239.18|10
1732162490000|2024-11-21 04:14:50|22319.72|22239.72|22322.01|22242.01|22322.89|22242.89|22316.84|22236.84|10
1732162500000|2024-11-21 04:15:00|22321.95|22241.95|22322.92|22242.92|22322.92|22242.92|22321.43|22241.43|10
1732162510000|2024-11-21 04:15:10|22322.96|22242.96|22311.3|22231.3|22322.96|22242.96|22311.3|22231.3|10
1732162520000|2024-11-21 04:15:20|22310.53|22230.53|22287.18|22207.18|22310.73|22230.73|22287.18|22207.18|10
1732162530000|2024-11-21 04:15:30|22286.5|22206.5|22305.22|22225.22|22305.22|22225.22|22286.5|22206.5|10
1732162540000|2024-11-21 04:15:40|22305.73|22225.73|22300.29|22220.29|22305.73|22225.73|22294.9|22214.9|10
1732162550000|2024-11-21 04:15:50|22301.58|22221.58|22295.2|22215.2|22301.58|22221.58|22295.2|22215.2|10
1732162560000|2024-11-21 04:16:00|22294.97|22214.97|22291.37|22211.37|22295.56|22215.56|22291.37|22211.37|10
1732162570000|2024-11-21 04:16:10|22290.3|22210.3|22272.17|22192.17|22290.3|22210.3|22272.17|22192.17|10
1732162580000|2024-11-21 04:16:20|22271.79|22191.79|22279.4|22199.4|22279.4|22199.4|22271.79|22191.79|9
1732162590000|2024-11-21 04:16:30|22280.39|22200.39|22267.31|22187.31|22280.39|22200.39|22267.31|22187.31|10
1732162600000|2024-11-21 04:16:40|22265.71|22185.71|22261.85|22181.85|22266.12|22186.12|22257.44|22177.44|10
1732162610000|2024-11-21 04:16:50|22261.03|22181.03|22247.79|22167.79|22261.03|22181.03|22247.79|22167.79|10
1732162620000|2024-11-21 04:17:00|22249.5|22169.5|22245.6|22165.6|22254.2|22174.2|22245.39|22165.39|10
1732162630000|2024-11-21 04:17:10|22247.4|22167.4|22251.2|22171.2|22251.2|22171.2|22247.4|22167.4|10
1732162640000|2024-11-21 04:17:20|22250.84|22170.84|22244.23|22164.23|22250.84|22170.84|22244.23|22164.23|10
1732162650000|2024-11-21 04:17:30|22243.54|22163.54|22246.64|22166.64|22246.64|22166.64|22243.26|22163.26|10
1732162660000|2024-11-21 04:17:40|22249.27|22169.27|22252.7|22172.7|22252.91|22172.91|22249.27|22169.27|10
1732162670000|2024-11-21 04:17:50|22254.09|22174.09|22256.54|22176.54|22257.56|22177.56|22254.09|22174.09|10
1732162680000|2024-11-21 04:18:00|22255.26|22175.26|22254.36|22174.36|22255.6|22175.6|22253.15|22173.15|10
1732162690000|2024-11-21 04:18:10|22254.18|22174.18|22258.99|22178.99|22261.19|22181.19|22254.18|22174.18|10
1732162700000|2024-11-21 04:18:20|22261.29|22181.29|22258.83|22178.83|22262.31|22182.31|22258.83|22178.83|9
1732162710000|2024-11-21 04:18:30|22258.04|22178.04|22258.07|22178.07|22258.83|22178.83|22255.57|22175.57|10
1732162720000|2024-11-21 04:18:40|22258.14|22178.14|22253.05|22173.05|22258.14|22178.14|22252.38|22172.38|10
1732162730000|2024-11-21 04:18:50|22252.15|22172.15|22254.41|22174.41|22254.87|22174.87|22252.15|22172.15|10
1732162740000|2024-11-21 04:19:00|22254.73|22174.73|22251.49|22171.49|22257.03|22177.03|22251.49|22171.49|10
1732162750000|2024-11-21 04:19:10|22250.59|22170.59|22238.15|22158.15|22250.59|22170.59|22238.15|22158.15|10
1732162760000|2024-11-21 04:19:20|22237.92|22157.92|22234.67|22154.67|22239.32|22159.32|22234.67|22154.67|10
1732162770000|2024-11-21 04:19:30|22234.76|22154.76|22234.33|22154.33|22235.78|22155.78|22232.94|22152.94|10
1732162780000|2024-11-21 04:19:40|22233.85|22153.85|22235.02|22155.02|22235.02|22155.02|22232.59|22152.59|10
1732162790000|2024-11-21 04:19:50|22237.25|22157.25|22230.58|22150.58|22240.76|22160.76|22229.49|22149.49|10
1732162800000|2024-11-21 04:20:00|22231.43|22151.43|22230.02|22150.02|22233.58|22153.58|22230.02|22150.02|10
1732162810000|2024-11-21 04:20:10|22228.62|22148.62|22224.07|22144.07|22229.52|22149.52|22224.07|22144.07|10
1732162820000|2024-11-21 04:20:20|22224.14|22144.14|22224.75|22144.75|22224.75|22144.75|22222.77|22142.77|10
1732162830000|2024-11-21 04:20:30|22224.83|22144.83|22227.02|22147.02|22227.27|22147.27|22224.83|22144.83|10
1732162840000|2024-11-21 04:20:40|22226.13|22146.13|22230.95|22150.95|22230.95|22150.95|22225.99|22145.99|10
1732162850000|2024-11-21 04:20:50|22232.47|22152.47|22235.69|22155.69|22235.69|22155.69|22232.47|22152.47|9
1732162860000|2024-11-21 04:21:00|22234.78|22154.78|22246.73|22166.73|22248.57|22168.57|22234.78|22154.78|10
1732162870000|2024-11-21 04:21:10|22247.09|22167.09|22244.37|22164.37|22247.33|22167.33|22244.37|22164.37|10
1732162880000|2024-11-21 04:21:20|22244.7|22164.7|22240.45|22160.45|22244.77|22164.77|22240.45|22160.45|10
1732162890000|2024-11-21 04:21:30|22239.68|22159.68|22240.49|22160.49|22240.73|22160.73|22238.81|22158.81|10
1732162900000|2024-11-21 04:21:40|22239.76|22159.76|22231.78|22151.78|22240.05|22160.05|22231.78|22151.78|10
1732162910000|2024-11-21 04:21:50|22231.26|22151.26|22230.18|22150.18|22231.5|22151.5|22230.02|22150.02|10
1732162920000|2024-11-21 04:22:00|22229.95|22149.95|22224.25|22144.25|22229.95|22149.95|22224.25|22144.25|9
1732162930000|2024-11-21 04:22:10|22225.47|22145.47|22224.75|22144.75|22225.47|22145.47|22222.79|22142.79|10
1732162940000|2024-11-21 04:22:20|22224.33|22144.33|22224.6|22144.6|22225.44|22145.44|22223.97|22143.97|10
1732162950000|2024-11-21 04:22:30|22224.38|22144.38|22224.05|22144.05|22225.15|22145.15|22223.13|22143.13|10
1732162960000|2024-11-21 04:22:40|22223.91|22143.91|22221.13|22141.13|22223.91|22143.91|22221.13|22141.13|10
1732162970000|2024-11-21 04:22:50|22221.47|22141.47|22220.52|22140.52|22221.97|22141.97|22220.52|22140.52|10
1732162980000|2024-11-21 04:23:00|22220.6|22140.6|22210.51|22130.51|22221.28|22141.28|22210.51|22130.51|10
1732162990000|2024-11-21 04:23:10|22210.63|22130.63|22212.55|22132.55|22213.46|22133.46|22210.63|22130.63|10
1732163000000|2024-11-21 04:23:20|22213.48|22133.48|22216.98|22136.98|22216.98|22136.98|22213.48|22133.48|10
1732163010000|2024-11-21 04:23:30|22216.86|22136.86|22219.86|22139.86|22221.45|22141.45|22216.86|22136.86|10
1732163020000|2024-11-21 04:23:40|22219.35|22139.35|22219.99|22139.99|22221.02|22141.02|22219.35|22139.35|10
1732163030000|2024-11-21 04:23:50|22219.88|22139.88|22225.24|22145.24|22225.56|22145.56|22219.88|22139.88|10
1732163040000|2024-11-21 04:24:00|22225.48|22145.48|22229.07|22149.07|22229.13|22149.13|22224.59|22144.59|10
1732163050000|2024-11-21 04:24:10|22229.33|22149.33|22220.03|22140.03|22229.33|22149.33|22220.03|22140.03|10
1732163060000|2024-11-21 04:24:20|22220.13|22140.13|22221.38|22141.38|22221.38|22141.38|22219.68|22139.68|10
1732163070000|2024-11-21 04:24:30|22221.36|22141.36|22218.85|22138.85|22221.36|22141.36|22218.85|22138.85|10
1732163080000|2024-11-21 04:24:40|22218.97|22138.97|22218.87|22138.87|22219.85|22139.85|22218.72|22138.72|10
1732163090000|2024-11-21 04:24:50|22218.95|22138.95|22222.12|22142.12|22222.12|22142.12|22218.95|22138.95|10
1732163100000|2024-11-21 04:25:00|22222.23|22142.23|22221.12|22141.12|22223.05|22143.05|22219.75|22139.75|10
1732163110000|2024-11-21 04:25:10|22220.45|22140.45|22218.8|22138.8|22220.57|22140.57|22218.75|22138.75|10
1732163120000|2024-11-21 04:25:20|22219.93|22139.93|22224.18|22144.18|22226.48|22146.48|22219.93|22139.93|10
1732163130000|2024-11-21 04:25:30|22226.9|22146.9|22227.65|22147.65|22228.48|22148.48|22226.9|22146.9|10
1732163140000|2024-11-21 04:25:40|22228.85|22148.85|22228.37|22148.37|22231.05|22151.05|22228.37|22148.37|10
1732163150000|2024-11-21 04:25:50|22228.51|22148.51|22227.84|22147.84|22228.51|22148.51|22225.65|22145.65|10
1732163160000|2024-11-21 04:26:00|22227.92|22147.92|22217.58|22137.58|22227.92|22147.92|22213.46|22133.46|10
1732163170000|2024-11-21 04:26:10|22219.31|22139.31|22216.53|22136.53|22220.1|22140.1|22216.53|22136.53|10
1732163180000|2024-11-21 04:26:20|22215.25|22135.25|22213.05|22133.05|22215.36|22135.36|22212.15|22132.15|10
1732163190000|2024-11-21 04:26:30|22213.61|22133.61|22216.67|22136.67|22216.67|22136.67|22213.61|22133.61|10
1732163200000|2024-11-21 04:26:40|22217.32|22137.32|22214.87|22134.87|22217.89|22137.89|22214.87|22134.87|10
1732163210000|2024-11-21 04:26:50|22215.53|22135.53|22219.67|22139.67|22219.67|22139.67|22214.28|22134.28|10
1732163220000|2024-11-21 04:27:00|22220.97|22140.97|22224.01|22144.01|22224.01|22144.01|22220.44|22140.44|10
1732163230000|2024-11-21 04:27:10|22223.72|22143.72|22223.01|22143.01|22224.29|22144.29|22222.47|22142.47|10
1732163240000|2024-11-21 04:27:20|22223.84|22143.84|22224.25|22144.25|22224.66|22144.66|22220.41|22140.41|10
1732163250000|2024-11-21 04:27:30|22224.08|22144.08|22229.36|22149.36|22229.36|22149.36|22224.04|22144.04|10
1732163260000|2024-11-21 04:27:40|22229.42|22149.42|22237.83|22157.83|22237.83|22157.83|22229.42|22149.42|10
1732163270000|2024-11-21 04:27:50|22240.01|22160.01|22243.82|22163.82|22244.8|22164.8|22239.97|22159.97|10
1732163280000|2024-11-21 04:28:00|22244.87|22164.87|22254.94|22174.94|22255.17|22175.17|22243.97|22163.97|10
1732163290000|2024-11-21 04:28:10|22255.17|22175.17|22261.13|22181.13|22261.13|22181.13|22255.15|22175.15|10
1732163300000|2024-11-21 04:28:20|22261.8|22181.8|22263.85|22183.85|22265.37|22185.37|22261.8|22181.8|10
1732163310000|2024-11-21 04:28:30|22263.25|22183.25|22263.17|22183.17|22263.25|22183.25|22262.06|22182.06|10
1732163320000|2024-11-21 04:28:40|22263.31|22183.31|22272.45|22192.45|22272.45|22192.45|22263.25|22183.25|10
1732163330000|2024-11-21 04:28:50|22274.29|22194.29|22279.83|22199.83|22279.98|22199.98|22274.29|22194.29|10
1732163340000|2024-11-21 04:29:00|22280.14|22200.14|22284.04|22204.04|22284.39|22204.39|22279.47|22199.47|10
1732163350000|2024-11-21 04:29:10|22284.79|22204.79|22289.95|22209.95|22290.23|22210.23|22284.79|22204.79|10
1732163360000|2024-11-21 04:29:20|22289.91|22209.91|22291.63|22211.63|22291.63|22211.63|22289.91|22209.91|10
1732163370000|2024-11-21 04:29:30|22292.16|22212.16|22298.48|22218.48|22298.48|22218.48|22292.16|22212.16|10
1732163380000|2024-11-21 04:29:40|22298.88|22218.88|22309.17|22229.17|22309.17|22229.17|22298.88|22218.88|4
1732163390000|2024-11-21 04:29:50|22321|22241|22326.02|22246.02|22326.14|22246.14|22321|22241|10
1732163400000|2024-11-21 04:30:00|22325.23|22245.23|22317.97|22237.97|22326.63|22246.63|22315.95|22235.95|10
1732163410000|2024-11-21 04:30:10|22319.55|22239.55|22315.1|22235.1|22319.55|22239.55|22315.1|22235.1|10
1732163420000|2024-11-21 04:30:20|22314.49|22234.49|22316.79|22236.79|22317.23|22237.23|22314.49|22234.49|10
1732163430000|2024-11-21 04:30:30|22316.49|22236.49|22317.29|22237.29|22317.29|22237.29|22315.27|22235.27|10
1732163440000|2024-11-21 04:30:40|22318.32|22238.32|22321.92|22241.92|22322.16|22242.16|22318.32|22238.32|10
1732163450000|2024-11-21 04:30:50|22322.93|22242.93|22329.59|22249.59|22329.59|22249.59|22321.39|22241.39|9
1732163460000|2024-11-21 04:31:00|22330.42|22250.42|22338.09|22258.09|22338.09|22258.09|22330.42|22250.42|10
1732163470000|2024-11-21 04:31:10|22338.47|22258.47|22353.38|22273.38|22353.38|22273.38|22338.47|22258.47|10
1732163480000|2024-11-21 04:31:20|22354.51|22274.51|22370.15|22290.15|22370.15|22290.15|22354.51|22274.51|10
1732163490000|2024-11-21 04:31:30|22370.87|22290.87|22388.04|22308.04|22388.04|22308.04|22370.87|22290.87|10
1732163500000|2024-11-21 04:31:40|22388.62|22308.62|22396.44|22316.44|22398.02|22318.02|22388.62|22308.62|10
1732163510000|2024-11-21 04:31:50|22393.66|22313.66|22392.28|22312.28|22393.79|22313.79|22391.31|22311.31|10
1732163520000|2024-11-21 04:32:00|22392.36|22312.36|22404.24|22324.24|22404.24|22324.24|22392.15|22312.15|10
1732163530000|2024-11-21 04:32:10|22403.89|22323.89|22398.94|22318.94|22405.92|22325.92|22398.94|22318.94|10
1732163540000|2024-11-21 04:32:20|22401.2|22321.2|22412.83|22332.83|22412.83|22332.83|22401.2|22321.2|10
1732163550000|2024-11-21 04:32:30|22413.12|22333.12|22417.99|22337.99|22421.56|22341.56|22412.89|22332.89|10
1732163560000|2024-11-21 04:32:40|22420.56|22340.56|22422.92|22342.92|22424.38|22344.38|22420.56|22340.56|10
1732163570000|2024-11-21 04:32:50|22422.95|22342.95|22422.46|22342.46|22423.42|22343.42|22421.72|22341.72|10
1732163580000|2024-11-21 04:33:00|22422.31|22342.31|22421.96|22341.96|22423.51|22343.51|22420.66|22340.66|10
1732163590000|2024-11-21 04:33:10|22422.1|22342.1|22421.17|22341.17|22422.72|22342.72|22421.07|22341.07|10
1732163600000|2024-11-21 04:33:20|22421.39|22341.39|22417.25|22337.25|22421.5|22341.5|22413.39|22333.39|10
1732163610000|2024-11-21 04:33:30|22416.41|22336.41|22410.78|22330.78|22416.82|22336.82|22410.19|22330.19|10
1732163620000|2024-11-21 04:33:40|22408.06|22328.06|22393.7|22313.7|22408.06|22328.06|22393.7|22313.7|10
1732163630000|2024-11-21 04:33:50|22393.57|22313.57|22402.04|22322.04|22402.77|22322.77|22393.57|22313.57|10
1732163640000|2024-11-21 04:34:00|22402.11|22322.11|22393.24|22313.24|22402.11|22322.11|22390.86|22310.86|10
1732163650000|2024-11-21 04:34:10|22393.51|22313.51|22391.47|22311.47|22394.71|22314.71|22391.47|22311.47|10
1732163660000|2024-11-21 04:34:20|22388.82|22308.82|22380.92|22300.92|22388.82|22308.82|22380.92|22300.92|10
1732163670000|2024-11-21 04:34:30|22382.64|22302.64|22387.84|22307.84|22387.91|22307.91|22381.78|22301.78|10
1732163680000|2024-11-21 04:34:40|22388.94|22308.94|22387.37|22307.37|22388.94|22308.94|22386.49|22306.49|10
1732163690000|2024-11-21 04:34:50|22387.56|22307.56|22388.01|22308.01|22389.34|22309.34|22387.32|22307.32|10
1732163700000|2024-11-21 04:35:00|22387.64|22307.64|22390.13|22310.13|22390.13|22310.13|22385.76|22305.76|10
1732163710000|2024-11-21 04:35:10|22392.3|22312.3|22404.32|22324.32|22404.32|22324.32|22392.12|22312.12|10
1732163720000|2024-11-21 04:35:20|22404.7|22324.7|22411.92|22331.92|22411.92|22331.92|22404.7|22324.7|10
1732163730000|2024-11-21 04:35:30|22414.39|22334.39|22428.99|22348.99|22429.11|22349.11|22414.39|22334.39|10
1732163740000|2024-11-21 04:35:40|22429.59|22349.59|22433.68|22353.68|22433.68|22353.68|22429.14|22349.14|10
1732163750000|2024-11-21 04:35:50|22435.44|22355.44|22439.59|22359.59|22440.21|22360.21|22435.31|22355.31|10
1732163760000|2024-11-21 04:36:00|22437.61|22357.61|22434.71|22354.71|22439.3|22359.3|22434.18|22354.18|10
1732163770000|2024-11-21 04:36:10|22432.33|22352.33|22428.18|22348.18|22432.33|22352.33|22426.28|22346.28|10
1732163780000|2024-11-21 04:36:20|22427.22|22347.22|22422.9|22342.9|22427.87|22347.87|22422.9|22342.9|10
1732163790000|2024-11-21 04:36:30|22423.39|22343.39|22433.51|22353.51|22433.51|22353.51|22423.39|22343.39|10
1732163800000|2024-11-21 04:36:40|22433.36|22353.36|22434.18|22354.18|22434.18|22354.18|22432.65|22352.65|10
1732163810000|2024-11-21 04:36:50|22433.63|22353.63|22439.94|22359.94|22439.94|22359.94|22433.63|22353.63|10
1732163820000|2024-11-21 04:37:00|22440.59|22360.59|22450.97|22370.97|22451.5|22371.5|22440.59|22360.59|10
1732163830000|2024-11-21 04:37:10|22453.12|22373.12|22458.88|22378.88|22458.88|22378.88|22453.09|22373.09|10
1732163840000|2024-11-21 04:37:20|22460.29|22380.29|22466.79|22386.79|22467.62|22387.62|22460.29|22380.29|10
1732163850000|2024-11-21 04:37:30|22467.11|22387.11|22470.97|22390.97|22471.89|22391.89|22467.11|22387.11|10
1732163860000|2024-11-21 04:37:40|22471.48|22391.48|22469.47|22389.47|22472.66|22392.66|22469.47|22389.47|10
1732163870000|2024-11-21 04:37:50|22470.95|22390.95|22472.72|22392.72|22472.84|22392.84|22468.76|22388.76|10
1732163880000|2024-11-21 04:38:00|22473.12|22393.12|22469.47|22389.47|22473.12|22393.12|22465.96|22385.96|10
1732163890000|2024-11-21 04:38:10|22470.74|22390.74|22474.23|22394.23|22474.23|22394.23|22470.52|22390.52|10
1732163900000|2024-11-21 04:38:20|22475.5|22395.5|22481.04|22401.04|22481.04|22401.04|22475.5|22395.5|10
1732163910000|2024-11-21 04:38:30|22481.91|22401.91|22485.5|22405.5|22486.58|22406.58|22481.58|22401.58|10
1732163920000|2024-11-21 04:38:40|22485.26|22405.26|22496.17|22416.17|22496.17|22416.17|22485.26|22405.26|10
1732163930000|2024-11-21 04:38:50|22497.92|22417.92|22507.2|22427.2|22507.2|22427.2|22497.92|22417.92|10
1732163940000|2024-11-21 04:39:00|22506.96|22426.96|22510.2|22430.2|22510.69|22430.69|22506.53|22426.53|10
1732163950000|2024-11-21 04:39:10|22509.32|22429.32|22506.79|22426.79|22510.03|22430.03|22506.79|22426.79|10
1732163960000|2024-11-21 04:39:20|22505.51|22425.51|22510.58|22430.58|22511.15|22431.15|22505.51|22425.51|10
1732163970000|2024-11-21 04:39:30|22510.56|22430.56|22510.83|22430.83|22511.87|22431.87|22509.61|22429.61|10
1732163980000|2024-11-21 04:39:40|22511.75|22431.75|22514.55|22434.55|22514.55|22434.55|22511.05|22431.05|10
1732163990000|2024-11-21 04:39:50|22519.98|22439.98|22520.67|22440.67|22521.95|22441.95|22519.79|22439.79|10
1732164000000|2024-11-21 04:40:00|22520.15|22440.15|22518.52|22438.52|22520.15|22440.15|22516.83|22436.83|10
1732164010000|2024-11-21 04:40:10|22517.91|22437.91|22521.4|22441.4|22521.4|22441.4|22517.91|22437.91|10
1732164020000|2024-11-21 04:40:20|22523.1|22443.1|22521.01|22441.01|22524.32|22444.32|22520.72|22440.72|10
1732164030000|2024-11-21 04:40:30|22519.6|22439.6|22527.82|22447.82|22527.82|22447.82|22518.91|22438.91|10
1732164040000|2024-11-21 04:40:40|22528.31|22448.31|22530.52|22450.52|22530.92|22450.92|22528.31|22448.31|10
1732164050000|2024-11-21 04:40:50|22530.39|22450.39|22534.85|22454.85|22534.85|22454.85|22530.39|22450.39|10
1732164060000|2024-11-21 04:41:00|22534.56|22454.56|22539.8|22459.8|22540.15|22460.15|22533.73|22453.73|10
1732164070000|2024-11-21 04:41:10|22540.2|22460.2|22540.32|22460.32|22543.36|22463.36|22539.91|22459.91|10
1732164080000|2024-11-21 04:41:20|22540.19|22460.19|22543.74|22463.74|22543.74|22463.74|22540.19|22460.19|10
1732164090000|2024-11-21 04:41:30|22544.35|22464.35|22542.52|22462.52|22545.06|22465.06|22541.56|22461.56|10
1732164100000|2024-11-21 04:41:40|22542.65|22462.65|22539.99|22459.99|22542.9|22462.9|22538.94|22458.94|10
1732164110000|2024-11-21 04:41:50|22540.84|22460.84|22544.73|22464.73|22544.73|22464.73|22540.84|22460.84|9
1732164120000|2024-11-21 04:42:00|22544.88|22464.88|22541.6|22461.6|22545.57|22465.57|22541.6|22461.6|10
1732164130000|2024-11-21 04:42:10|22542.14|22462.14|22528.94|22448.94|22542.28|22462.28|22528.94|22448.94|10
1732164140000|2024-11-21 04:42:20|22528.3|22448.3|22530.48|22450.48|22530.97|22450.97|22528.3|22448.3|10
1732164150000|2024-11-21 04:42:30|22530.35|22450.35|22531.63|22451.63|22534.74|22454.74|22530.01|22450.01|10
1732164160000|2024-11-21 04:42:40|22532.47|22452.47|22527.45|22447.45|22532.47|22452.47|22527.45|22447.45|10
1732164170000|2024-11-21 04:42:50|22527.99|22447.99|22521.79|22441.79|22528.65|22448.65|22521.79|22441.79|10
1732164180000|2024-11-21 04:43:00|22520.67|22440.67|22525.06|22445.06|22525.06|22445.06|22520.67|22440.67|10
1732164190000|2024-11-21 04:43:10|22524.08|22444.08|22516.51|22436.51|22524.08|22444.08|22516.51|22436.51|9
1732164200000|2024-11-21 04:43:20|22516.3|22436.3|22513.17|22433.17|22516.3|22436.3|22512.04|22432.04|10
1732164210000|2024-11-21 04:43:30|22514.85|22434.85|22513.26|22433.26|22516.37|22436.37|22513.26|22433.26|9
1732164220000|2024-11-21 04:43:40|22511.59|22431.59|22509.64|22429.64|22512.57|22432.57|22509.64|22429.64|10
1732164230000|2024-11-21 04:43:50|22510.41|22430.41|22510.81|22430.81|22511.11|22431.11|22508.68|22428.68|9
1732164240000|2024-11-21 04:44:00|22511.69|22431.69|22517.92|22437.92|22517.92|22437.92|22510.53|22430.53|10
1732164250000|2024-11-21 04:44:10|22517.4|22437.4|22516.71|22436.71|22517.66|22437.66|22515.45|22435.45|10
1732164260000|2024-11-21 04:44:20|22517.79|22437.79|22519.62|22439.62|22519.62|22439.62|22514.74|22434.74|10
1732164270000|2024-11-21 04:44:30|22522.13|22442.13|22521.97|22441.97|22522.41|22442.41|22518.41|22438.41|10
1732164280000|2024-11-21 04:44:40|22522.69|22442.69|22518.87|22438.87|22522.69|22442.69|22518.69|22438.69|10
1732164290000|2024-11-21 04:44:50|22518.84|22438.84|22517.42|22437.42|22518.84|22438.84|22516.77|22436.77|10
1732164300000|2024-11-21 04:45:00|22516.18|22436.18|22523.26|22443.26|22523.26|22443.26|22513.18|22433.18|10
1732164310000|2024-11-21 04:45:10|22524.04|22444.04|22525.84|22445.84|22528.28|22448.28|22524.04|22444.04|10
1732164320000|2024-11-21 04:45:20|22525.42|22445.42|22531.34|22451.34|22531.34|22451.34|22525.01|22445.01|10
1732164330000|2024-11-21 04:45:30|22531.45|22451.45|22525.96|22445.96|22531.45|22451.45|22525.92|22445.92|10
1732164340000|2024-11-21 04:45:40|22526.22|22446.22|22527.14|22447.14|22527.75|22447.75|22526.22|22446.22|10
1732164350000|2024-11-21 04:45:50|22527.44|22447.44|22524.84|22444.84|22527.44|22447.44|22523.53|22443.53|10
1732164360000|2024-11-21 04:46:00|22524.94|22444.94|22525.13|22445.13|22526.97|22446.97|22524.57|22444.57|10
1732164370000|2024-11-21 04:46:10|22525.56|22445.56|22523.29|22443.29|22525.56|22445.56|22523.05|22443.05|10
1732164380000|2024-11-21 04:46:20|22522.08|22442.08|22522.15|22442.15|22522.15|22442.15|22520.71|22440.71|10
1732164390000|2024-11-21 04:46:30|22521.67|22441.67|22514.01|22434.01|22521.67|22441.67|22514.01|22434.01|10
1732164400000|2024-11-21 04:46:40|22514.06|22434.06|22504.26|22424.26|22514.06|22434.06|22504.26|22424.26|10
1732164410000|2024-11-21 04:46:50|22503.73|22423.73|22496.78|22416.78|22503.73|22423.73|22496.69|22416.69|10
1732164420000|2024-11-21 04:47:00|22494|22414|22480.1|22400.1|22494|22414|22480.1|22400.1|9
1732164430000|2024-11-21 04:47:10|22480.07|22400.07|22474.42|22394.42|22480.07|22400.07|22474.01|22394.01|10
1732164440000|2024-11-21 04:47:20|22473.81|22393.81|22469.88|22389.88|22474.53|22394.53|22469.88|22389.88|10
1732164450000|2024-11-21 04:47:30|22469.54|22389.54|22463.81|22383.81|22469.54|22389.54|22463.81|22383.81|10
1732164460000|2024-11-21 04:47:40|22463.66|22383.66|22454.3|22374.3|22463.66|22383.66|22454.19|22374.19|10
1732164470000|2024-11-21 04:47:50|22454.75|22374.75|22450.93|22370.93|22454.75|22374.75|22450.84|22370.84|10
1732164480000|2024-11-21 04:48:00|22453.43|22373.43|22455.44|22375.44|22456.5|22376.5|22453.43|22373.43|10
1732164490000|2024-11-21 04:48:10|22456.12|22376.12|22464.11|22384.11|22464.25|22384.25|22454.67|22374.67|10
1732164500000|2024-11-21 04:48:20|22463.83|22383.83|22467.48|22387.48|22467.48|22387.48|22463.83|22383.83|9
1732164510000|2024-11-21 04:48:30|22469.49|22389.49|22473.22|22393.22|22473.22|22393.22|22469.15|22389.15|10
1732164520000|2024-11-21 04:48:40|22473.25|22393.25|22477.12|22397.12|22477.87|22397.87|22473.25|22393.25|10
1732164530000|2024-11-21 04:48:50|22478.17|22398.17|22486.04|22406.04|22486.04|22406.04|22478.17|22398.17|10
1732164540000|2024-11-21 04:49:00|22485.87|22405.87|22477.82|22397.82|22486.5|22406.5|22477.82|22397.82|10
1732164550000|2024-11-21 04:49:10|22479.09|22399.09|22474.94|22394.94|22479.09|22399.09|22474.01|22394.01|10
1732164560000|2024-11-21 04:49:20|22474.84|22394.84|22473|22393|22477|22397|22472.87|22392.87|10
1732164570000|2024-11-21 04:49:30|22472.26|22392.26|22465.46|22385.46|22472.26|22392.26|22464.44|22384.44|10
1732164580000|2024-11-21 04:49:40|22464.31|22384.31|22459.01|22379.01|22464.31|22384.31|22459.01|22379.01|10
1732164590000|2024-11-21 04:49:50|22458.2|22378.2|22469.8|22389.8|22469.8|22389.8|22456.22|22376.22|10
1732164600000|2024-11-21 04:50:00|22471.08|22391.08|22481.56|22401.56|22481.56|22401.56|22470.97|22390.97|10
1732164610000|2024-11-21 04:50:10|22483.56|22403.56|22485.65|22405.65|22486.08|22406.08|22482|22402|10
1732164620000|2024-11-21 04:50:20|22484.64|22404.64|22474.36|22394.36|22485.05|22405.05|22474.36|22394.36|10
1732164630000|2024-11-21 04:50:30|22472.1|22392.1|22469.47|22389.47|22473.59|22393.59|22469.47|22389.47|10
1732164640000|2024-11-21 04:50:40|22471.77|22391.77|22470.64|22390.64|22472.69|22392.69|22470.62|22390.62|10
1732164650000|2024-11-21 04:50:50|22471.02|22391.02|22472.61|22392.61|22472.83|22392.83|22471.02|22391.02|10
1732164660000|2024-11-21 04:51:00|22472.65|22392.65|22471.81|22391.81|22472.75|22392.75|22470.83|22390.83|10
1732164670000|2024-11-21 04:51:10|22471.65|22391.65|22474.41|22394.41|22476.87|22396.87|22471.65|22391.65|10
1732164680000|2024-11-21 04:51:20|22475.51|22395.51|22479.88|22399.88|22479.88|22399.88|22475.51|22395.51|10
1732164690000|2024-11-21 04:51:30|22478.77|22398.77|22480.96|22400.96|22480.96|22400.96|22478.77|22398.77|10
1732164700000|2024-11-21 04:51:40|22481.81|22401.81|22481.01|22401.01|22483.01|22403.01|22479.59|22399.59|10
1732164710000|2024-11-21 04:51:50|22481.5|22401.5|22481.25|22401.25|22481.53|22401.53|22480.83|22400.83|10
1732164720000|2024-11-21 04:52:00|22482.05|22402.05|22486.75|22406.75|22486.75|22406.75|22481.73|22401.73|10
1732164730000|2024-11-21 04:52:10|22487.01|22407.01|22489.68|22409.68|22490.09|22410.09|22487.01|22407.01|10
1732164740000|2024-11-21 04:52:20|22487.43|22407.43|22485.19|22405.19|22490.28|22410.28|22485.19|22405.19|10
1732164750000|2024-11-21 04:52:30|22485.09|22405.09|22478.42|22398.42|22485.9|22405.9|22478.42|22398.42|10
1732164760000|2024-11-21 04:52:40|22478.56|22398.56|22474.6|22394.6|22479|22399|22474.6|22394.6|10
1732164770000|2024-11-21 04:52:50|22474.86|22394.86|22473.5|22393.5|22475.37|22395.37|22473.5|22393.5|10
1732164780000|2024-11-21 04:53:00|22474.36|22394.36|22474.82|22394.82|22474.82|22394.82|22470.3|22390.3|10
1732164790000|2024-11-21 04:53:10|22475.5|22395.5|22469.09|22389.09|22475.5|22395.5|22469.09|22389.09|10
1732164800000|2024-11-21 04:53:20|22468.83|22388.83|22471.37|22391.37|22472.07|22392.07|22465.79|22385.79|10
1732164810000|2024-11-21 04:53:30|22471.46|22391.46|22459.7|22379.7|22471.46|22391.46|22458.37|22378.37|10
1732164820000|2024-11-21 04:53:40|22459.45|22379.45|22449.07|22369.07|22459.45|22379.45|22449.07|22369.07|10
1732164830000|2024-11-21 04:53:50|22447.87|22367.87|22447.35|22367.35|22447.93|22367.93|22445.5|22365.5|10
1732164840000|2024-11-21 04:54:00|22447.87|22367.87|22456.11|22376.11|22456.11|22376.11|22447.87|22367.87|10
1732164850000|2024-11-21 04:54:10|22456.85|22376.85|22461.1|22381.1|22461.1|22381.1|22456.85|22376.85|10
1732164860000|2024-11-21 04:54:20|22461.68|22381.68|22465.43|22385.43|22466.02|22386.02|22461.68|22381.68|10
1732164870000|2024-11-21 04:54:30|22466.48|22386.48|22468.4|22388.4|22468.67|22388.67|22466.48|22386.48|10
1732164880000|2024-11-21 04:54:40|22468.15|22388.15|22465.74|22385.74|22468.76|22388.76|22463.67|22383.67|10
1732164890000|2024-11-21 04:54:50|22465.39|22385.39|22464.45|22384.45|22465.48|22385.48|22464.44|22384.44|10
1732164900000|2024-11-21 04:55:00|22463.6|22383.6|22459.76|22379.76|22463.6|22383.6|22458.99|22378.99|10
1732164910000|2024-11-21 04:55:10|22458.19|22378.19|22464.28|22384.28|22464.28|22384.28|22458.19|22378.19|10
1732164920000|2024-11-21 04:55:20|22464|22384|22471.17|22391.17|22471.17|22391.17|22464|22384|10
1732164930000|2024-11-21 04:55:30|22470.16|22390.16|22477.99|22397.99|22478.37|22398.37|22470.16|22390.16|10
1732164940000|2024-11-21 04:55:40|22478.79|22398.79|22509.1|22429.1|22509.1|22429.1|22478.79|22398.79|10
1732164950000|2024-11-21 04:55:50|22510.64|22430.64|22506.59|22426.59|22511.04|22431.04|22506.59|22426.59|10
1732164960000|2024-11-21 04:56:00|22506.97|22426.97|22506.93|22426.93|22508.02|22428.02|22506.19|22426.19|10
1732164970000|2024-11-21 04:56:10|22505.67|22425.67|22515.77|22435.77|22515.77|22435.77|22505.55|22425.55|10
1732164980000|2024-11-21 04:56:20|22521.26|22441.26|22532.74|22452.74|22532.74|22452.74|22521.26|22441.26|10
1732164990000|2024-11-21 04:56:30|22532.73|22452.73|22543.76|22463.76|22543.76|22463.76|22532.68|22452.68|10
1732165000000|2024-11-21 04:56:40|22547.92|22467.92|22545.34|22465.34|22550.36|22470.36|22545.34|22465.34|9
1732165010000|2024-11-21 04:56:50|22545.7|22465.7|22550.2|22470.2|22550.2|22470.2|22542.91|22462.91|10
1732165020000|2024-11-21 04:57:00|22551.19|22471.19|22541.61|22461.61|22553.69|22473.69|22541.61|22461.61|10
1732165030000|2024-11-21 04:57:10|22543.5|22463.5|22566.08|22486.08|22566.08|22486.08|22543.5|22463.5|10
1732165040000|2024-11-21 04:57:20|22574.52|22494.52|22569.28|22489.28|22577.23|22497.23|22569.28|22489.28|10
1732165050000|2024-11-21 04:57:30|22568.14|22488.14|22569.9|22489.9|22571.43|22491.43|22566.36|22486.36|10
1732165060000|2024-11-21 04:57:40|22568.21|22488.21|22555.35|22475.35|22568.21|22488.21|22555.35|22475.35|10
1732165070000|2024-11-21 04:57:50|22554.03|22474.03|22553.73|22473.73|22554.92|22474.92|22551.73|22471.73|10
1732165080000|2024-11-21 04:58:00|22554.49|22474.49|22559.56|22479.56|22559.56|22479.56|22554.49|22474.49|10
1732165090000|2024-11-21 04:58:10|22560.34|22480.34|22554.23|22474.23|22560.34|22480.34|22554.23|22474.23|10
1732165100000|2024-11-21 04:58:20|22553.02|22473.02|22540.22|22460.22|22553.38|22473.38|22540.22|22460.22|10
1732165110000|2024-11-21 04:58:30|22548.21|22468.21|22553.19|22473.19|22553.19|22473.19|22548.21|22468.21|10
1732165120000|2024-11-21 04:58:40|22551.86|22471.86|22551.81|22471.81|22553.13|22473.13|22550.78|22470.78|10
1732165130000|2024-11-21 04:58:50|22550.49|22470.49|22550.24|22470.24|22551.44|22471.44|22549.68|22469.68|10
1732165140000|2024-11-21 04:59:00|22550.18|22470.18|22547.27|22467.27|22550.18|22470.18|22547.27|22467.27|10
1732165150000|2024-11-21 04:59:10|22546.29|22466.29|22549.69|22469.69|22549.69|22469.69|22546.29|22466.29|10
1732165160000|2024-11-21 04:59:20|22547.23|22467.23|22547.87|22467.87|22547.87|22467.87|22546.18|22466.18|10
1732165170000|2024-11-21 04:59:30|22547.01|22467.01|22546.25|22466.25|22548.84|22468.84|22545.88|22465.88|10
1732165180000|2024-11-21 04:59:40|22546.47|22466.47|22546.9|22466.9|22548.86|22468.86|22546.47|22466.47|10
1732165190000|2024-11-21 04:59:50|22546.66|22466.66|22546.91|22466.91|22548.1|22468.1|22546.66|22466.66|10
1732165200000|2024-11-21 05:00:00|22546.37|22466.37|22546.22|22466.22|22547.82|22467.82|22545.52|22465.52|10
1732165210000|2024-11-21 05:00:10|22545.08|22465.08|22541.57|22461.57|22545.95|22465.95|22540.47|22460.47|10
1732165220000|2024-11-21 05:00:20|22543.11|22463.11|22524.31|22444.31|22543.11|22463.11|22524.31|22444.31|10
1732165230000|2024-11-21 05:00:30|22525.7|22445.7|22532.98|22452.98|22536.2|22456.2|22525.56|22445.56|10
1732165240000|2024-11-21 05:00:40|22533.92|22453.92|22538.29|22458.29|22538.41|22458.41|22533.92|22453.92|10
1732165250000|2024-11-21 05:00:50|22538.65|22458.65|22539.1|22459.1|22539.75|22459.75|22538.6|22458.6|10
1732165260000|2024-11-21 05:01:00|22540.73|22460.73|22540.07|22460.07|22542.53|22462.53|22538.85|22458.85|10
1732165270000|2024-11-21 05:01:10|22539.65|22459.65|22543.9|22463.9|22545.54|22465.54|22539.28|22459.28|10
1732165280000|2024-11-21 05:01:20|22543.03|22463.03|22547.19|22467.19|22547.43|22467.43|22542.02|22462.02|10
1732165290000|2024-11-21 05:01:30|22547.84|22467.84|22543.95|22463.95|22547.84|22467.84|22543.95|22463.95|10
1732165300000|2024-11-21 05:01:40|22546.29|22466.29|22551.92|22471.92|22554.73|22474.73|22546.29|22466.29|10
1732165310000|2024-11-21 05:01:50|22552.14|22472.14|22554.31|22474.31|22554.63|22474.63|22552.14|22472.14|10
1732165320000|2024-11-21 05:02:00|22554.58|22474.58|22555.87|22475.87|22556.73|22476.73|22553.98|22473.98|10
1732165330000|2024-11-21 05:02:10|22555.35|22475.35|22554.47|22474.47|22555.76|22475.76|22553.62|22473.62|10
1732165340000|2024-11-21 05:02:20|22555|22475|22551.66|22471.66|22555.68|22475.68|22550.95|22470.95|10
1732165350000|2024-11-21 05:02:30|22551.57|22471.57|22547.96|22467.96|22551.57|22471.57|22546.96|22466.96|10
1732165360000|2024-11-21 05:02:40|22548.58|22468.58|22547.92|22467.92|22550.12|22470.12|22547.65|22467.65|10
1732165370000|2024-11-21 05:02:50|22548.01|22468.01|22546.33|22466.33|22548.63|22468.63|22543.29|22463.29|10
1732165380000|2024-11-21 05:03:00|22546.2|22466.2|22542.88|22462.88|22546.2|22466.2|22541.17|22461.17|10
1732165390000|2024-11-21 05:03:10|22544.11|22464.11|22549.5|22469.5|22549.5|22469.5|22542.33|22462.33|10
1732165400000|2024-11-21 05:03:20|22550.78|22470.78|22549.04|22469.04|22560.7|22480.7|22549.04|22469.04|10
1732165410000|2024-11-21 05:03:30|22547.84|22467.84|22547.04|22467.04|22550.04|22470.04|22547.04|22467.04|10
1732165420000|2024-11-21 05:03:40|22546.64|22466.64|22544.97|22464.97|22546.64|22466.64|22544.31|22464.31|10
1732165430000|2024-11-21 05:03:50|22545.5|22465.5|22539.34|22459.34|22547.35|22467.35|22538.6|22458.6|10
1732165440000|2024-11-21 05:04:00|22540.69|22460.69|22537.2|22457.2|22540.69|22460.69|22536.14|22456.14|10
1732165450000|2024-11-21 05:04:10|22535.86|22455.86|22541.31|22461.31|22541.31|22461.31|22535.86|22455.86|10
1732165460000|2024-11-21 05:04:20|22541.66|22461.66|22545.07|22465.07|22545.07|22465.07|22541.66|22461.66|10
1732165470000|2024-11-21 05:04:30|22544.33|22464.33|22545.89|22465.89|22545.89|22465.89|22541.5|22461.5|10
1732165480000|2024-11-21 05:04:40|22545.9|22465.9|22546.38|22466.38|22546.73|22466.73|22545.35|22465.35|10
1732165490000|2024-11-21 05:04:50|22547.47|22467.47|22553.02|22473.02|22555.25|22475.25|22547.47|22467.47|10
1732165500000|2024-11-21 05:05:00|22553.17|22473.17|22559.66|22479.66|22559.66|22479.66|22553.17|22473.17|10
1732165510000|2024-11-21 05:05:10|22560.6|22480.6|22568.82|22488.82|22568.82|22488.82|22560.6|22480.6|10
1732165520000|2024-11-21 05:05:20|22568.41|22488.41|22576.76|22496.76|22578.86|22498.86|22568.41|22488.41|10
1732165530000|2024-11-21 05:05:30|22577.83|22497.83|22575.35|22495.35|22578.09|22498.09|22574.5|22494.5|10
1732165540000|2024-11-21 05:05:40|22575.37|22495.37|22584.7|22504.7|22586.07|22506.07|22575.37|22495.37|10
1732165550000|2024-11-21 05:05:50|22583.96|22503.96|22584.14|22504.14|22589.82|22509.82|22583.96|22503.96|9
1732165560000|2024-11-21 05:06:00|22582.3|22502.3|22580.13|22500.13|22582.3|22502.3|22576.04|22496.04|10
1732165570000|2024-11-21 05:06:10|22580.42|22500.42|22586.76|22506.76|22586.8|22506.8|22580.42|22500.42|10
1732165580000|2024-11-21 05:06:20|22586.1|22506.1|22588.43|22508.43|22588.6|22508.6|22586.1|22506.1|10
1732165590000|2024-11-21 05:06:30|22587.06|22507.06|22580.28|22500.28|22587.06|22507.06|22580.28|22500.28|10
1732165600000|2024-11-21 05:06:40|22581.03|22501.03|22582.89|22502.89|22582.89|22502.89|22579.76|22499.76|10
1732165610000|2024-11-21 05:06:50|22581.49|22501.49|22583.04|22503.04|22584.3|22504.3|22581.49|22501.49|10
1732165620000|2024-11-21 05:07:00|22583.17|22503.17|22591.92|22511.92|22591.92|22511.92|22583.17|22503.17|10
1732165630000|2024-11-21 05:07:10|22593.79|22513.79|22583.24|22503.24|22593.79|22513.79|22583.24|22503.24|10
1732165640000|2024-11-21 05:07:20|22582.74|22502.74|22581.93|22501.93|22583.05|22503.05|22580.32|22500.32|10
1732165650000|2024-11-21 05:07:30|22582.27|22502.27|22587.79|22507.79|22587.79|22507.79|22582.27|22502.27|10
1732165660000|2024-11-21 05:07:40|22587.94|22507.94|22585.27|22505.27|22589.14|22509.14|22585.14|22505.14|10
1732165670000|2024-11-21 05:07:50|22584.17|22504.17|22577.7|22497.7|22584.17|22504.17|22576.17|22496.17|10
1732165680000|2024-11-21 05:08:00|22578.32|22498.32|22576.37|22496.37|22579.17|22499.17|22575.83|22495.83|10
1732165690000|2024-11-21 05:08:10|22577.17|22497.17|22570.87|22490.87|22577.17|22497.17|22570.87|22490.87|10
1732165700000|2024-11-21 05:08:20|22571.12|22491.12|22571.73|22491.73|22572.14|22492.14|22569.12|22489.12|10
1732165710000|2024-11-21 05:08:30|22571.41|22491.41|22574.43|22494.43|22575|22495|22571.24|22491.24|10
1732165720000|2024-11-21 05:08:40|22573.08|22493.08|22577.99|22497.99|22577.99|22497.99|22572.75|22492.75|10
1732165730000|2024-11-21 05:08:50|22579.17|22499.17|22582.21|22502.21|22583.74|22503.74|22579.17|22499.17|10
1732165740000|2024-11-21 05:09:00|22582.89|22502.89|22586.27|22506.27|22590.26|22510.26|22582.89|22502.89|10
1732165750000|2024-11-21 05:09:10|22586.4|22506.4|22583.19|22503.19|22586.4|22506.4|22577.88|22497.88|10
1732165760000|2024-11-21 05:09:20|22584.34|22504.34|22589.5|22509.5|22589.5|22509.5|22583.75|22503.75|10
1732165770000|2024-11-21 05:09:30|22590.81|22510.81|22595.44|22515.44|22595.44|22515.44|22590.81|22510.81|10
1732165780000|2024-11-21 05:09:40|22603.39|22523.39|22603.15|22523.15|22606.05|22526.05|22603.15|22523.15|10
1732165790000|2024-11-21 05:09:50|22603.64|22523.64|22606.2|22526.2|22607.61|22527.61|22603.64|22523.64|10
1732165800000|2024-11-21 05:10:00|22605.29|22525.29|22604.99|22524.99|22606.8|22526.8|22604.97|22524.97|10
1732165810000|2024-11-21 05:10:10|22604.82|22524.82|22611.06|22531.06|22611.06|22531.06|22604.82|22524.82|10
1732165820000|2024-11-21 05:10:20|22613.81|22533.81|22614.3|22534.3|22615.34|22535.34|22613.81|22533.81|10
1732165830000|2024-11-21 05:10:30|22613.82|22533.82|22613.81|22533.81|22615.31|22535.31|22613.81|22533.81|10
1732165840000|2024-11-21 05:10:40|22614.84|22534.84|22615.21|22535.21|22615.21|22535.21|22613.57|22533.57|10
1732165850000|2024-11-21 05:10:50|22614.59|22534.59|22615.88|22535.88|22617.1|22537.1|22614.18|22534.18|10
1732165860000|2024-11-21 05:11:00|22615.74|22535.74|22615.12|22535.12|22616.82|22536.82|22615.12|22535.12|10
1732165870000|2024-11-21 05:11:10|22615.33|22535.33|22603.43|22523.43|22615.33|22535.33|22602.92|22522.92|10
1732165880000|2024-11-21 05:11:20|22603.47|22523.47|22603.43|22523.43|22605.82|22525.82|22602.29|22522.29|10
1732165890000|2024-11-21 05:11:30|22603.76|22523.76|22606.96|22526.96|22607.41|22527.41|22603.33|22523.33|10
1732165900000|2024-11-21 05:11:40|22606.85|22526.85|22612.76|22532.76|22612.76|22532.76|22606.15|22526.15|10
1732165910000|2024-11-21 05:11:50|22612.59|22532.59|22612.01|22532.01|22612.93|22532.93|22610.36|22530.36|10
1732165920000|2024-11-21 05:12:00|22611.1|22531.1|22607.47|22527.47|22611.32|22531.32|22607.47|22527.47|10
1732165930000|2024-11-21 05:12:10|22607.14|22527.14|22604.69|22524.69|22607.14|22527.14|22604.39|22524.39|9
1732165940000|2024-11-21 05:12:20|22602.7|22522.7|22597.7|22517.7|22602.7|22522.7|22597.7|22517.7|10
1732165950000|2024-11-21 05:12:30|22595.47|22515.47|22595.77|22515.77|22596.31|22516.31|22593.92|22513.92|10
1732165960000|2024-11-21 05:12:40|22597.42|22517.42|22599.93|22519.93|22599.93|22519.93|22597.42|22517.42|10
1732165970000|2024-11-21 05:12:50|22599.8|22519.8|22592.76|22512.76|22599.8|22519.8|22592.76|22512.76|10
1732165980000|2024-11-21 05:13:00|22592.06|22512.06|22589.76|22509.76|22593.3|22513.3|22589.76|22509.76|10
1732165990000|2024-11-21 05:13:10|22590.16|22510.16|22578.07|22498.07|22590.16|22510.16|22578.05|22498.05|10
1732166000000|2024-11-21 05:13:20|22577.39|22497.39|22573.4|22493.4|22577.39|22497.39|22573.17|22493.17|10
1732166010000|2024-11-21 05:13:30|22572.9|22492.9|22572.67|22492.67|22573.35|22493.35|22572.42|22492.42|10
1732166020000|2024-11-21 05:13:40|22572.64|22492.64|22568.33|22488.33|22572.86|22492.86|22568.33|22488.33|10
1732166030000|2024-11-21 05:13:50|22567.34|22487.34|22564.09|22484.09|22567.34|22487.34|22564.09|22484.09|10
1732166040000|2024-11-21 05:14:00|22563.13|22483.13|22562.85|22482.85|22565.13|22485.13|22562.85|22482.85|10
1732166050000|2024-11-21 05:14:10|22561.15|22481.15|22550.86|22470.86|22561.15|22481.15|22550.86|22470.86|10
1732166060000|2024-11-21 05:14:20|22552.1|22472.1|22546.96|22466.96|22552.1|22472.1|22546.79|22466.79|10
1732166070000|2024-11-21 05:14:30|22547.65|22467.65|22553.45|22473.45|22554.04|22474.04|22547.56|22467.56|10
1732166080000|2024-11-21 05:14:40|22554.44|22474.44|22557.75|22477.75|22557.87|22477.87|22554.28|22474.28|10
1732166090000|2024-11-21 05:14:50|22557.87|22477.87|22556.01|22476.01|22559.02|22479.02|22555.95|22475.95|10
1732166100000|2024-11-21 05:15:00|22555.26|22475.26|22561.44|22481.44|22561.44|22481.44|22555.26|22475.26|10
1732166110000|2024-11-21 05:15:10|22560.72|22480.72|22567.76|22487.76|22568.41|22488.41|22560.04|22480.04|10
1732166120000|2024-11-21 05:15:20|22567.12|22487.12|22563.75|22483.75|22567.18|22487.18|22563.75|22483.75|10
1732166130000|2024-11-21 05:15:30|22564.17|22484.17|22563.53|22483.53|22564.68|22484.68|22563.25|22483.25|10
1732166140000|2024-11-21 05:15:40|22562.78|22482.78|22558.63|22478.63|22562.78|22482.78|22558.61|22478.61|10
1732166150000|2024-11-21 05:15:50|22558.82|22478.82|22559.38|22479.38|22560.97|22480.97|22558.82|22478.82|10
1732166160000|2024-11-21 05:16:00|22559.67|22479.67|22565.13|22485.13|22565.85|22485.85|22559.67|22479.67|10
1732166170000|2024-11-21 05:16:10|22564.22|22484.22|22561|22481|22564.22|22484.22|22560.18|22480.18|10
1732166180000|2024-11-21 05:16:20|22560.51|22480.51|22569.04|22489.04|22569.04|22489.04|22560.51|22480.51|10
1732166190000|2024-11-21 05:16:30|22571.19|22491.19|22570.71|22490.71|22571.19|22491.19|22567.85|22487.85|10
1732166200000|2024-11-21 05:16:40|22571.29|22491.29|22574.59|22494.59|22574.59|22494.59|22570.61|22490.61|10
1732166210000|2024-11-21 05:16:50|22574.99|22494.99|22573.3|22493.3|22575.58|22495.58|22572.33|22492.33|10
1732166220000|2024-11-21 05:17:00|22573.1|22493.1|22578.49|22498.49|22578.49|22498.49|22573.1|22493.1|10
1732166230000|2024-11-21 05:17:10|22579.69|22499.69|22584.99|22504.99|22584.99|22504.99|22579.69|22499.69|10
1732166240000|2024-11-21 05:17:20|22584.13|22504.13|22584.07|22504.07|22584.82|22504.82|22582.22|22502.22|10
1732166250000|2024-11-21 05:17:30|22584.5|22504.5|22584.45|22504.45|22586.22|22506.22|22584.09|22504.09|10
1732166260000|2024-11-21 05:17:40|22584.27|22504.27|22585.63|22505.63|22585.63|22505.63|22583.72|22503.72|10
1732166270000|2024-11-21 05:17:50|22585.27|22505.27|22593.71|22513.71|22593.71|22513.71|22585.27|22505.27|10
1732166280000|2024-11-21 05:18:00|22594.19|22514.19|22589.66|22509.66|22594.93|22514.93|22589.66|22509.66|10
1732166290000|2024-11-21 05:18:10|22589.07|22509.07|22588.77|22508.77|22590.83|22510.83|22587.04|22507.04|10
1732166300000|2024-11-21 05:18:20|22587.83|22507.83|22592.24|22512.24|22592.24|22512.24|22587.83|22507.83|10
1732166310000|2024-11-21 05:18:30|22592.63|22512.63|22596.39|22516.39|22596.39|22516.39|22592.63|22512.63|10
1732166320000|2024-11-21 05:18:40|22595.99|22515.99|22596.13|22516.13|22596.95|22516.95|22595.82|22515.82|10
1732166330000|2024-11-21 05:18:50|22597.14|22517.14|22594.59|22514.59|22599.85|22519.85|22594.59|22514.59|10
1732166340000|2024-11-21 05:19:00|22594.42|22514.42|22589.83|22509.83|22594.42|22514.42|22589.83|22509.83|10
1732166350000|2024-11-21 05:19:10|22589.78|22509.78|22594.74|22514.74|22595.1|22515.1|22589.78|22509.78|10
1732166360000|2024-11-21 05:19:20|22595.51|22515.51|22598.13|22518.13|22598.55|22518.55|22595.51|22515.51|10
1732166370000|2024-11-21 05:19:30|22598.36|22518.36|22597.46|22517.46|22598.39|22518.39|22592.45|22512.45|10
1732166380000|2024-11-21 05:19:40|22597|22517|22597.23|22517.23|22598.78|22518.78|22596.9|22516.9|10
1732166390000|2024-11-21 05:19:50|22597.85|22517.85|22596.29|22516.29|22598.77|22518.77|22596.29|22516.29|10
1732166400000|2024-11-21 05:20:00|22596.99|22516.99|22596.67|22516.67|22598.02|22518.02|22596.36|22516.36|10
1732166410000|2024-11-21 05:20:10|22596.86|22516.86|22587.83|22507.83|22596.86|22516.86|22587.83|22507.83|9
1732166420000|2024-11-21 05:20:20|22586.58|22506.58|22583.03|22503.03|22586.58|22506.58|22582.46|22502.46|10
1732166430000|2024-11-21 05:20:30|22582.18|22502.18|22578.54|22498.54|22582.29|22502.29|22578.54|22498.54|10
1732166440000|2024-11-21 05:20:40|22580.43|22500.43|22566.57|22486.57|22580.43|22500.43|22566.57|22486.57|10
1732166450000|2024-11-21 05:20:50|22567.65|22487.65|22566.29|22486.29|22568.01|22488.01|22565.56|22485.56|10
1732166460000|2024-11-21 05:21:00|22566.75|22486.75|22560.21|22480.21|22566.96|22486.96|22560.21|22480.21|10
1732166470000|2024-11-21 05:21:10|22557.21|22477.21|22548.35|22468.35|22557.21|22477.21|22547.85|22467.85|10
1732166480000|2024-11-21 05:21:20|22547.32|22467.32|22544.48|22464.48|22552.21|22472.21|22544.48|22464.48|10
1732166490000|2024-11-21 05:21:30|22542.44|22462.44|22547.66|22467.66|22548.13|22468.13|22542.44|22462.44|10
1732166500000|2024-11-21 05:21:40|22548.82|22468.82|22547.55|22467.55|22549.95|22469.95|22547.55|22467.55|10
1732166510000|2024-11-21 05:21:50|22545.84|22465.84|22544.13|22464.13|22545.84|22465.84|22543.06|22463.06|10
1732166520000|2024-11-21 05:22:00|22543.86|22463.86|22542.99|22462.99|22544.52|22464.52|22542.29|22462.29|10
1732166530000|2024-11-21 05:22:10|22542.72|22462.72|22547.77|22467.77|22547.77|22467.77|22541.92|22461.92|10
1732166540000|2024-11-21 05:22:20|22548.55|22468.55|22558.27|22478.27|22558.27|22478.27|22548.55|22468.55|10
1732166550000|2024-11-21 05:22:30|22560.13|22480.13|22558.31|22478.31|22561.56|22481.56|22557.55|22477.55|10
1732166560000|2024-11-21 05:22:40|22558.4|22478.4|22560.2|22480.2|22560.2|22480.2|22556.99|22476.99|10
1732166570000|2024-11-21 05:22:50|22559.4|22479.4|22557.25|22477.25|22559.9|22479.9|22556.34|22476.34|10
1732166580000|2024-11-21 05:23:00|22557.81|22477.81|22558.79|22478.79|22559.57|22479.57|22557.66|22477.66|10
1732166590000|2024-11-21 05:23:10|22557.42|22477.42|22555.67|22475.67|22557.5|22477.5|22555.66|22475.66|10
1732166600000|2024-11-21 05:23:20|22553.25|22473.25|22545.11|22465.11|22553.25|22473.25|22545.11|22465.11|10
1732166610000|2024-11-21 05:23:30|22541.48|22461.48|22538.36|22458.36|22541.48|22461.48|22537.68|22457.68|10
1732166620000|2024-11-21 05:23:40|22538.69|22458.69|22537.29|22457.29|22538.69|22458.69|22537.29|22457.29|9
1732166630000|2024-11-21 05:23:50|22536.27|22456.27|22531.6|22451.6|22536.27|22456.27|22531.39|22451.39|10
1732166640000|2024-11-21 05:24:00|22531.56|22451.56|22532.89|22452.89|22532.89|22452.89|22531.41|22451.41|10
1732166650000|2024-11-21 05:24:10|22532.33|22452.33|22536.89|22456.89|22536.89|22456.89|22532.33|22452.33|10
1732166660000|2024-11-21 05:24:20|22536.3|22456.3|22546.81|22466.81|22546.81|22466.81|22536.3|22456.3|10
1732166670000|2024-11-21 05:24:30|22549.38|22469.38|22557.02|22477.02|22557.02|22477.02|22549.38|22469.38|10
1732166680000|2024-11-21 05:24:40|22557.6|22477.6|22562.79|22482.79|22562.79|22482.79|22557.6|22477.6|10
1732166690000|2024-11-21 05:24:50|22562.12|22482.12|22562.42|22482.42|22562.42|22482.42|22561.33|22481.33|10
1732166700000|2024-11-21 05:25:00|22561.57|22481.57|22560.77|22480.77|22561.57|22481.57|22560.17|22480.17|10
1732166710000|2024-11-21 05:25:10|22561.14|22481.14|22564.4|22484.4|22564.7|22484.7|22561.14|22481.14|10
1732166720000|2024-11-21 05:25:20|22564.57|22484.57|22562.18|22482.18|22564.57|22484.57|22561.31|22481.31|9
1732166730000|2024-11-21 05:25:30|22562.62|22482.62|22565.51|22485.51|22565.55|22485.55|22561.54|22481.54|10
1732166740000|2024-11-21 05:25:40|22565.7|22485.7|22563.49|22483.49|22565.7|22485.7|22563.49|22483.49|9
1732166750000|2024-11-21 05:25:50|22563.96|22483.96|22563.46|22483.46|22565.13|22485.13|22563.39|22483.39|10
1732166760000|2024-11-21 05:26:00|22562.89|22482.89|22565.5|22485.5|22565.5|22485.5|22562.53|22482.53|10
1732166770000|2024-11-21 05:26:10|22564.95|22484.95|22562.58|22482.58|22565.2|22485.2|22562.58|22482.58|10
1732166780000|2024-11-21 05:26:20|22562.71|22482.71|22558.05|22478.05|22562.71|22482.71|22558.05|22478.05|10
1732166790000|2024-11-21 05:26:30|22557.96|22477.96|22552.71|22472.71|22557.96|22477.96|22552.71|22472.71|10
1732166800000|2024-11-21 05:26:40|22553.13|22473.13|22555.63|22475.63|22555.9|22475.9|22552.3|22472.3|10
1732166810000|2024-11-21 05:26:50|22556.11|22476.11|22554.79|22474.79|22556.11|22476.11|22551.05|22471.05|9
1732166820000|2024-11-21 05:27:00|22554.56|22474.56|22551.68|22471.68|22555.81|22475.81|22551.68|22471.68|10
1732166830000|2024-11-21 05:27:10|22551.13|22471.13|22549.88|22469.88|22551.33|22471.33|22549.84|22469.84|9
1732166840000|2024-11-21 05:27:20|22550.55|22470.55|22550.05|22470.05|22550.8|22470.8|22549.31|22469.31|10
1732166850000|2024-11-21 05:27:30|22549.48|22469.48|22552.9|22472.9|22552.9|22472.9|22549.48|22469.48|10
1732166860000|2024-11-21 05:27:40|22552.18|22472.18|22554.13|22474.13|22554.13|22474.13|22549.41|22469.41|10
1732166870000|2024-11-21 05:27:50|22554.28|22474.28|22557.14|22477.14|22557.17|22477.17|22554.17|22474.17|10
1732166880000|2024-11-21 05:28:00|22557.15|22477.15|22560.21|22480.21|22561.03|22481.03|22556.86|22476.86|10
1732166890000|2024-11-21 05:28:10|22561.76|22481.76|22562.02|22482.02|22562.59|22482.59|22561.76|22481.76|10
1732166900000|2024-11-21 05:28:20|22561.94|22481.94|22561.56|22481.56|22562.8|22482.8|22560.49|22480.49|10
1732166910000|2024-11-21 05:28:30|22561.45|22481.45|22563.87|22483.87|22563.87|22483.87|22560.95|22480.95|10
1732166920000|2024-11-21 05:28:40|22564.14|22484.14|22562.56|22482.56|22564.42|22484.42|22561.08|22481.08|10
1732166930000|2024-11-21 05:28:50|22562.5|22482.5|22563.6|22483.6|22563.6|22483.6|22562.5|22482.5|10
1732166940000|2024-11-21 05:29:00|22563.43|22483.43|22564.24|22484.24|22564.52|22484.52|22562.91|22482.91|10
1732166950000|2024-11-21 05:29:10|22563.89|22483.89|22563.48|22483.48|22564.38|22484.38|22563.08|22483.08|10
1732166960000|2024-11-21 05:29:20|22563.12|22483.12|22562.01|22482.01|22563.63|22483.63|22562.01|22482.01|10
1732166970000|2024-11-21 05:29:30|22563.23|22483.23|22562.06|22482.06|22563.25|22483.25|22560.84|22480.84|10
1732166980000|2024-11-21 05:29:40|22563.04|22483.04|22543.43|22463.43|22563.45|22483.45|22543.43|22463.43|10
1732166990000|2024-11-21 05:29:50|22542.7|22462.7|22546.58|22466.58|22546.58|22466.58|22542.45|22462.45|10
1732167000000|2024-11-21 05:30:00|22546.11|22466.11|22544.49|22464.49|22546.11|22466.11|22542.71|22462.71|10
1732167010000|2024-11-21 05:30:10|22545.33|22465.33|22547.27|22467.27|22547.61|22467.61|22545.27|22465.27|10
1732167020000|2024-11-21 05:30:20|22547.53|22467.53|22547.48|22467.48|22548.63|22468.63|22547.48|22467.48|10
1732167030000|2024-11-21 05:30:30|22546.77|22466.77|22547.08|22467.08|22547.08|22467.08|22546.05|22466.05|10
1732167040000|2024-11-21 05:30:40|22547.41|22467.41|22546.51|22466.51|22548.33|22468.33|22546.14|22466.14|10
1732167050000|2024-11-21 05:30:50|22546.52|22466.52|22548.1|22468.1|22548.1|22468.1|22546.25|22466.25|10
1732167060000|2024-11-21 05:31:00|22547.27|22467.27|22548.02|22468.02|22548.33|22468.33|22546.64|22466.64|10
1732167070000|2024-11-21 05:31:10|22546.39|22466.39|22547.82|22467.82|22548.66|22468.66|22545.72|22465.72|10
1732167080000|2024-11-21 05:31:20|22549.23|22469.23|22544.66|22464.66|22549.27|22469.27|22544.66|22464.66|10
1732167090000|2024-11-21 05:31:30|22544.44|22464.44|22545.66|22465.66|22547.06|22467.06|22543.43|22463.43|10
1732167100000|2024-11-21 05:31:40|22547.16|22467.16|22550.3|22470.3|22550.56|22470.56|22546.07|22466.07|10
1732167110000|2024-11-21 05:31:50|22551.88|22471.88|22559.52|22479.52|22560.21|22480.21|22551.65|22471.65|10
1732167120000|2024-11-21 05:32:00|22559.84|22479.84|22564.27|22484.27|22564.45|22484.45|22559|22479|10
1732167130000|2024-11-21 05:32:10|22563.9|22483.9|22552.79|22472.79|22564.54|22484.54|22552.79|22472.79|10
1732167140000|2024-11-21 05:32:20|22550.13|22470.13|22552.47|22472.47|22552.58|22472.58|22549.37|22469.37|10
1732167150000|2024-11-21 05:32:30|22552.9|22472.9|22569.95|22489.95|22570.15|22490.15|22550.66|22470.66|10
1732167160000|2024-11-21 05:32:40|22570.71|22490.71|22567.91|22487.91|22570.71|22490.71|22567.43|22487.43|10
1732167170000|2024-11-21 05:32:50|22567.6|22487.6|22568.1|22488.1|22568.1|22488.1|22565.92|22485.92|10
1732167180000|2024-11-21 05:33:00|22567.71|22487.71|22564.79|22484.79|22568.18|22488.18|22564.5|22484.5|10
1732167190000|2024-11-21 05:33:10|22564.74|22484.74|22572.61|22492.61|22572.61|22492.61|22564.15|22484.15|10
1732167200000|2024-11-21 05:33:20|22572.69|22492.69|22572.57|22492.57|22572.77|22492.77|22570.96|22490.96|10
1732167210000|2024-11-21 05:33:30|22572.72|22492.72|22570.95|22490.95|22572.72|22492.72|22570.95|22490.95|10
1732167220000|2024-11-21 05:33:40|22571.83|22491.83|22571.65|22491.65|22573.48|22493.48|22570.94|22490.94|10
1732167230000|2024-11-21 05:33:50|22570.74|22490.74|22574.7|22494.7|22574.7|22494.7|22570.74|22490.74|10
1732167240000|2024-11-21 05:34:00|22574.3|22494.3|22567.83|22487.83|22574.63|22494.63|22567.83|22487.83|10
1732167250000|2024-11-21 05:34:10|22565.95|22485.95|22561.64|22481.64|22566.36|22486.36|22561.64|22481.64|10
1732167260000|2024-11-21 05:34:20|22561.09|22481.09|22567.81|22487.81|22567.81|22487.81|22560.66|22480.66|10
1732167270000|2024-11-21 05:34:30|22568.69|22488.69|22568.42|22488.42|22569.87|22489.87|22568.42|22488.42|9
1732167280000|2024-11-21 05:34:40|22568.33|22488.33|22565.37|22485.37|22570.54|22490.54|22565.37|22485.37|10
1732167290000|2024-11-21 05:34:50|22565.14|22485.14|22562.61|22482.61|22565.14|22485.14|22562.39|22482.39|10
1732167300000|2024-11-21 05:35:00|22562.81|22482.81|22561.08|22481.08|22563.27|22483.27|22556.77|22476.77|9
1732167310000|2024-11-21 05:35:10|22561.68|22481.68|22562.9|22482.9|22564.49|22484.49|22561.68|22481.68|10
1732167320000|2024-11-21 05:35:20|22562.33|22482.33|22560.33|22480.33|22562.33|22482.33|22559.23|22479.23|10
1732167330000|2024-11-21 05:35:30|22559.47|22479.47|22555.06|22475.06|22559.52|22479.52|22555.06|22475.06|10
1732167340000|2024-11-21 05:35:40|22554.34|22474.34|22549.39|22469.39|22554.34|22474.34|22548.59|22468.59|10
1732167350000|2024-11-21 05:35:50|22549.92|22469.92|22546.15|22466.15|22549.92|22469.92|22545.76|22465.76|10
1732167360000|2024-11-21 05:36:00|22546.36|22466.36|22544.31|22464.31|22546.99|22466.99|22543.34|22463.34|10
1732167370000|2024-11-21 05:36:10|22543.22|22463.22|22542.58|22462.58|22543.39|22463.39|22540.75|22460.75|9
1732167380000|2024-11-21 05:36:20|22542.57|22462.57|22538.06|22458.06|22542.96|22462.96|22538.06|22458.06|10
1732167390000|2024-11-21 05:36:30|22539.29|22459.29|22536.62|22456.62|22540|22460|22536.62|22456.62|10
1732167400000|2024-11-21 05:36:40|22536.81|22456.81|22534.58|22454.58|22537.35|22457.35|22534.54|22454.54|10
1732167410000|2024-11-21 05:36:50|22531.55|22451.55|22530.53|22450.53|22531.55|22451.55|22529.02|22449.02|10
1732167420000|2024-11-21 05:37:00|22531.24|22451.24|22530.51|22450.51|22533.7|22453.7|22530.51|22450.51|10
1732167430000|2024-11-21 05:37:10|22531.74|22451.74|22532.4|22452.4|22532.4|22452.4|22527.78|22447.78|10
1732167440000|2024-11-21 05:37:20|22533.61|22453.61|22531.11|22451.11|22534.41|22454.41|22530.58|22450.58|10
1732167450000|2024-11-21 05:37:30|22532.15|22452.15|22518.17|22438.17|22532.15|22452.15|22517.87|22437.87|10
1732167460000|2024-11-21 05:37:40|22518.29|22438.29|22516.73|22436.73|22520.33|22440.33|22516.73|22436.73|10
1732167470000|2024-11-21 05:37:50|22517.33|22437.33|22515.26|22435.26|22518.11|22438.11|22514.68|22434.68|10
1732167480000|2024-11-21 05:38:00|22515.46|22435.46|22513.16|22433.16|22515.46|22435.46|22513.16|22433.16|9
1732167490000|2024-11-21 05:38:10|22512.8|22432.8|22511.22|22431.22|22512.85|22432.85|22510.81|22430.81|10
1732167500000|2024-11-21 05:38:20|22511.49|22431.49|22498.63|22418.63|22511.49|22431.49|22498.63|22418.63|10
1732167510000|2024-11-21 05:38:30|22498.22|22418.22|22489.72|22409.72|22498.32|22418.32|22489.72|22409.72|10
1732167520000|2024-11-21 05:38:40|22489.06|22409.06|22484.64|22404.64|22489.6|22409.6|22484.64|22404.64|10
1732167530000|2024-11-21 05:38:50|22483.71|22403.71|22483.82|22403.82|22483.82|22403.82|22483.01|22403.01|10
1732167540000|2024-11-21 05:39:00|22484.27|22404.27|22486.83|22406.83|22487.87|22407.87|22484.27|22404.27|10
1732167550000|2024-11-21 05:39:10|22487.32|22407.32|22476.5|22396.5|22488.6|22408.6|22476.5|22396.5|10
1732167560000|2024-11-21 05:39:20|22476.54|22396.54|22478.69|22398.69|22478.69|22398.69|22476.54|22396.54|10
1732167570000|2024-11-21 05:39:30|22478.81|22398.81|22478.73|22398.73|22480.3|22400.3|22477.82|22397.82|10
1732167580000|2024-11-21 05:39:40|22478.1|22398.1|22481.01|22401.01|22481.01|22401.01|22478.1|22398.1|10
1732167590000|2024-11-21 05:39:50|22481.33|22401.33|22481|22401|22483.4|22403.4|22480.75|22400.75|10
1732167600000|2024-11-21 05:40:00|22481.46|22401.46|22489.13|22409.13|22489.13|22409.13|22481.46|22401.46|10
1732167610000|2024-11-21 05:40:10|22487.98|22407.98|22490.77|22410.77|22490.77|22410.77|22487.98|22407.98|9
1732167620000|2024-11-21 05:40:20|22493.17|22413.17|22496.04|22416.04|22498.31|22418.31|22493.17|22413.17|10
1732167630000|2024-11-21 05:40:30|22496.82|22416.82|22496.7|22416.7|22497.1|22417.1|22495.43|22415.43|10
1732167640000|2024-11-21 05:40:40|22496.89|22416.89|22503.6|22423.6|22503.6|22423.6|22496.47|22416.47|10
1732167650000|2024-11-21 05:40:50|22504.07|22424.07|22504.83|22424.83|22504.83|22424.83|22502.64|22422.64|10
1732167660000|2024-11-21 05:41:00|22504.54|22424.54|22506.88|22426.88|22506.88|22426.88|22504.37|22424.37|10
1732167670000|2024-11-21 05:41:10|22507.65|22427.65|22511.55|22431.55|22511.55|22431.55|22507.65|22427.65|10
1732167680000|2024-11-21 05:41:20|22511.63|22431.63|22515.04|22435.04|22515.78|22435.78|22510.54|22430.54|10
1732167690000|2024-11-21 05:41:30|22514.94|22434.94|22517.35|22437.35|22517.58|22437.58|22514.51|22434.51|10
1732167700000|2024-11-21 05:41:40|22516.61|22436.61|22514.01|22434.01|22516.61|22436.61|22514.01|22434.01|10
1732167710000|2024-11-21 05:41:50|22513.48|22433.48|22510.47|22430.47|22513.55|22433.55|22509.88|22429.88|10
1732167720000|2024-11-21 05:42:00|22511.43|22431.43|22520.04|22440.04|22520.04|22440.04|22511.43|22431.43|10
1732167730000|2024-11-21 05:42:10|22519.77|22439.77|22514.4|22434.4|22519.77|22439.77|22514.4|22434.4|10
1732167740000|2024-11-21 05:42:20|22514.53|22434.53|22515.59|22435.59|22515.92|22435.92|22514.48|22434.48|10
1732167750000|2024-11-21 05:42:30|22515.36|22435.36|22517.44|22437.44|22517.98|22437.98|22514.14|22434.14|10
1732167760000|2024-11-21 05:42:40|22517.42|22437.42|22521.38|22441.38|22521.38|22441.38|22517.42|22437.42|10
1732167770000|2024-11-21 05:42:50|22522.29|22442.29|22526.17|22446.17|22526.17|22446.17|22522.29|22442.29|10
1732167780000|2024-11-21 05:43:00|22526.82|22446.82|22530.23|22450.23|22530.23|22450.23|22526.82|22446.82|10
1732167790000|2024-11-21 05:43:10|22531.11|22451.11|22535.16|22455.16|22535.93|22455.93|22531.11|22451.11|10
1732167800000|2024-11-21 05:43:20|22534.41|22454.41|22540.69|22460.69|22540.69|22460.69|22534.41|22454.41|10
1732167810000|2024-11-21 05:43:30|22540.52|22460.52|22541.07|22461.07|22542.24|22462.24|22540.13|22460.13|10
1732167820000|2024-11-21 05:43:40|22540.91|22460.91|22544.29|22464.29|22544.46|22464.46|22538.42|22458.42|10
1732167830000|2024-11-21 05:43:50|22545.2|22465.2|22548.64|22468.64|22548.64|22468.64|22545.2|22465.2|10
1732167840000|2024-11-21 05:44:00|22548.05|22468.05|22549.41|22469.41|22549.41|22469.41|22548.05|22468.05|10
1732167850000|2024-11-21 05:44:10|22549.12|22469.12|22563.24|22483.24|22563.31|22483.31|22549.1|22469.1|10
1732167860000|2024-11-21 05:44:20|22563.49|22483.49|22562.37|22482.37|22564.06|22484.06|22562.37|22482.37|10
1732167870000|2024-11-21 05:44:30|22561.81|22481.81|22559.61|22479.61|22561.81|22481.81|22559.61|22479.61|10
1732167880000|2024-11-21 05:44:40|22559.78|22479.78|22557.53|22477.53|22559.78|22479.78|22557.02|22477.02|10
1732167890000|2024-11-21 05:44:50|22557.77|22477.77|22556.86|22476.86|22558.18|22478.18|22553.44|22473.44|10
1732167900000|2024-11-21 05:45:00|22556.93|22476.93|22559.94|22479.94|22559.94|22479.94|22556.93|22476.93|10
1732167910000|2024-11-21 05:45:10|22559.44|22479.44|22557.92|22477.92|22559.44|22479.44|22556.77|22476.77|10
1732167920000|2024-11-21 05:45:20|22558.14|22478.14|22563.75|22483.75|22564.01|22484.01|22558.14|22478.14|10
1732167930000|2024-11-21 05:45:30|22564.26|22484.26|22558.96|22478.96|22564.26|22484.26|22558.96|22478.96|10
1732167940000|2024-11-21 05:45:40|22558.92|22478.92|22555.53|22475.53|22558.93|22478.93|22555.53|22475.53|10
1732167950000|2024-11-21 05:45:50|22555.48|22475.48|22556.59|22476.59|22557.08|22477.08|22555.42|22475.42|10
1732167960000|2024-11-21 05:46:00|22556.67|22476.67|22553.76|22473.76|22558.74|22478.74|22553.76|22473.76|10
1732167970000|2024-11-21 05:46:10|22553.14|22473.14|22551.33|22471.33|22553.14|22473.14|22549.55|22469.55|10
1732167980000|2024-11-21 05:46:20|22549.77|22469.77|22542.17|22462.17|22549.77|22469.77|22542.17|22462.17|10
1732167990000|2024-11-21 05:46:30|22541.68|22461.68|22539.04|22459.04|22541.68|22461.68|22537.97|22457.97|10
1732168000000|2024-11-21 05:46:40|22541.04|22461.04|22539.75|22459.75|22541.21|22461.21|22539.69|22459.69|10
1732168010000|2024-11-21 05:46:50|22539.53|22459.53|22541.56|22461.56|22542.32|22462.32|22539.53|22459.53|10
1732168020000|2024-11-21 05:47:00|22541.14|22461.14|22539.46|22459.46|22541.29|22461.29|22539.46|22459.46|10
1732168030000|2024-11-21 05:47:10|22539.04|22459.04|22536.12|22456.12|22539.04|22459.04|22536.12|22456.12|10
1732168040000|2024-11-21 05:47:20|22535.86|22455.86|22533.63|22453.63|22536.11|22456.11|22533.63|22453.63|10
1732168050000|2024-11-21 05:47:30|22531.88|22451.88|22533.13|22453.13|22535.36|22455.36|22531.85|22451.85|10
1732168060000|2024-11-21 05:47:40|22534.29|22454.29|22533.64|22453.64|22534.34|22454.34|22532.76|22452.76|10
1732168070000|2024-11-21 05:47:50|22533.61|22453.61|22532.79|22452.79|22533.73|22453.73|22531.94|22451.94|10
1732168080000|2024-11-21 05:48:00|22532.7|22452.7|22532.42|22452.42|22533.31|22453.31|22532.21|22452.21|10
1732168090000|2024-11-21 05:48:10|22527.01|22447.01|22512.8|22432.8|22527.01|22447.01|22512.8|22432.8|10
1732168100000|2024-11-21 05:48:20|22513.12|22433.12|22521.34|22441.34|22521.34|22441.34|22513.12|22433.12|10
1732168110000|2024-11-21 05:48:30|22522.35|22442.35|22522.69|22442.69|22522.92|22442.92|22520.98|22440.98|10
1732168120000|2024-11-21 05:48:40|22524.33|22444.33|22525.29|22445.29|22526.13|22446.13|22523.88|22443.88|10
1732168130000|2024-11-21 05:48:50|22524.39|22444.39|22524.51|22444.51|22525.56|22445.56|22523.87|22443.87|10
1732168140000|2024-11-21 05:49:00|22524.57|22444.57|22521.45|22441.45|22524.57|22444.57|22521.45|22441.45|10
1732168150000|2024-11-21 05:49:10|22521.78|22441.78|22522.8|22442.8|22522.8|22442.8|22521.75|22441.75|10
1732168160000|2024-11-21 05:49:20|22522.88|22442.88|22519.14|22439.14|22524.47|22444.47|22519.1|22439.1|9
1732168170000|2024-11-21 05:49:30|22518.65|22438.65|22512.45|22432.45|22519.19|22439.19|22512.45|22432.45|10
1732168180000|2024-11-21 05:49:40|22514.01|22434.01|22513.42|22433.42|22514.01|22434.01|22510.59|22430.59|10
1732168190000|2024-11-21 05:49:50|22514.04|22434.04|22500.41|22420.41|22514.04|22434.04|22500.41|22420.41|10
1732168200000|2024-11-21 05:50:00|22497.78|22417.78|22482.19|22402.19|22497.78|22417.78|22482.19|22402.19|10
1732168210000|2024-11-21 05:50:10|22481.36|22401.36|22468.94|22388.94|22481.36|22401.36|22468.72|22388.72|10
1732168220000|2024-11-21 05:50:20|22471.05|22391.05|22472.56|22392.56|22473.02|22393.02|22471.05|22391.05|10
1732168230000|2024-11-21 05:50:30|22473.93|22393.93|22479.22|22399.22|22480.28|22400.28|22473.93|22393.93|10
1732168240000|2024-11-21 05:50:40|22479.72|22399.72|22472.16|22392.16|22480.13|22400.13|22472.16|22392.16|10
1732168250000|2024-11-21 05:50:50|22470.49|22390.49|22463.85|22383.85|22470.49|22390.49|22463.85|22383.85|10
1732168260000|2024-11-21 05:51:00|22462.38|22382.38|22458.49|22378.49|22463.54|22383.54|22458.35|22378.35|10
1732168270000|2024-11-21 05:51:10|22457.85|22377.85|22452.43|22372.43|22457.85|22377.85|22452.43|22372.43|10
1732168280000|2024-11-21 05:51:20|22452.48|22372.48|22453.62|22373.62|22453.91|22373.91|22451.9|22371.9|10
1732168290000|2024-11-21 05:51:30|22454.38|22374.38|22450.61|22370.61|22454.38|22374.38|22450.33|22370.33|10
1732168300000|2024-11-21 05:51:40|22450.8|22370.8|22440.76|22360.76|22450.8|22370.8|22440.76|22360.76|10
1732168310000|2024-11-21 05:51:50|22439.96|22359.96|22435.17|22355.17|22441.11|22361.11|22435.17|22355.17|10
1732168320000|2024-11-21 05:52:00|22434.13|22354.13|22414.4|22334.4|22434.13|22354.13|22414.4|22334.4|9
1732168330000|2024-11-21 05:52:10|22413.94|22333.94|22404.47|22324.47|22414.53|22334.53|22404.47|22324.47|10
1732168340000|2024-11-21 05:52:20|22404.05|22324.05|22375.78|22295.78|22404.05|22324.05|22375.78|22295.78|10
1732168350000|2024-11-21 05:52:30|22373.8|22293.8|22375.59|22295.59|22379.69|22299.69|22368.65|22288.65|10
1732168360000|2024-11-21 05:52:40|22375.2|22295.2|22378.22|22298.22|22378.22|22298.22|22374.92|22294.92|10
1732168370000|2024-11-21 05:52:50|22373.47|22293.47|22379.15|22299.15|22379.15|22299.15|22371.75|22291.75|10
1732168380000|2024-11-21 05:53:00|22380.17|22300.17|22379.42|22299.42|22380.53|22300.53|22378.48|22298.48|10
1732168390000|2024-11-21 05:53:10|22379.36|22299.36|22379.42|22299.42|22380.56|22300.56|22377.15|22297.15|10
1732168400000|2024-11-21 05:53:20|22379.34|22299.34|22372.02|22292.02|22379.34|22299.34|22372.02|22292.02|10
1732168410000|2024-11-21 05:53:30|22371.44|22291.44|22362.13|22282.13|22371.44|22291.44|22362.13|22282.13|10
1732168420000|2024-11-21 05:53:40|22363.36|22283.36|22364.05|22284.05|22364.05|22284.05|22360.82|22280.82|10
1732168430000|2024-11-21 05:53:50|22364.09|22284.09|22369.66|22289.66|22369.66|22289.66|22363.05|22283.05|10
1732168440000|2024-11-21 05:54:00|22368.28|22288.28|22367.79|22287.79|22369.1|22289.1|22366.16|22286.16|10
1732168450000|2024-11-21 05:54:10|22367.17|22287.17|22370.65|22290.65|22370.65|22290.65|22367.17|22287.17|10
1732168460000|2024-11-21 05:54:20|22370.16|22290.16|22379.04|22299.04|22379.04|22299.04|22370.16|22290.16|10
1732168470000|2024-11-21 05:54:30|22379.55|22299.55|22384.48|22304.48|22384.92|22304.92|22379.55|22299.55|10
1732168480000|2024-11-21 05:54:40|22386.78|22306.78|22392.23|22312.23|22392.23|22312.23|22385.57|22305.57|10
1732168490000|2024-11-21 05:54:50|22395.04|22315.04|22392.72|22312.72|22400.09|22320.09|22392.18|22312.18|10
1732168500000|2024-11-21 05:55:00|22393.98|22313.98|22407.82|22327.82|22407.82|22327.82|22393.98|22313.98|10
1732168510000|2024-11-21 05:55:10|22409.83|22329.83|22409.96|22329.96|22411.12|22331.12|22407.88|22327.88|10
1732168520000|2024-11-21 05:55:20|22409.41|22329.41|22409.92|22329.92|22410.71|22330.71|22407.26|22327.26|10
1732168530000|2024-11-21 05:55:30|22410.11|22330.11|22406.73|22326.73|22410.37|22330.37|22406.73|22326.73|10
1732168540000|2024-11-21 05:55:40|22407.41|22327.41|22409.84|22329.84|22410.05|22330.05|22407.34|22327.34|9
1732168550000|2024-11-21 05:55:50|22409.26|22329.26|22405.46|22325.46|22411.05|22331.05|22405.46|22325.46|10
1732168560000|2024-11-21 05:56:00|22403.85|22323.85|22400.07|22320.07|22404.69|22324.69|22400.07|22320.07|10
1732168570000|2024-11-21 05:56:10|22399.66|22319.66|22398.98|22318.98|22400.25|22320.25|22398.98|22318.98|10
1732168580000|2024-11-21 05:56:20|22399.55|22319.55|22406.62|22326.62|22406.62|22326.62|22399.55|22319.55|10
1732168590000|2024-11-21 05:56:30|22406.82|22326.82|22409.17|22329.17|22409.42|22329.42|22406.63|22326.63|10
1732168600000|2024-11-21 05:56:40|22409.08|22329.08|22409.25|22329.25|22409.44|22329.44|22408.52|22328.52|10
1732168610000|2024-11-21 05:56:50|22409.07|22329.07|22410.51|22330.51|22411.18|22331.18|22409.07|22329.07|10
1732168620000|2024-11-21 05:57:00|22409.86|22329.86|22415.35|22335.35|22415.35|22335.35|22409.67|22329.67|10
1732168630000|2024-11-21 05:57:10|22415.61|22335.61|22422.88|22342.88|22422.88|22342.88|22415.61|22335.61|10
1732168640000|2024-11-21 05:57:20|22422.75|22342.75|22431.2|22351.2|22431.2|22351.2|22422.75|22342.75|10
1732168650000|2024-11-21 05:57:30|22432.32|22352.32|22429.75|22349.75|22432.32|22352.32|22429.11|22349.11|10
1732168660000|2024-11-21 05:57:40|22429.95|22349.95|22430.59|22350.59|22431.22|22351.22|22429.95|22349.95|10
1732168670000|2024-11-21 05:57:50|22430.27|22350.27|22428.84|22348.84|22430.27|22350.27|22427.51|22347.51|10
1732168680000|2024-11-21 05:58:00|22429.09|22349.09|22428.71|22348.71|22430.51|22350.51|22428.3|22348.3|9
1732168690000|2024-11-21 05:58:10|22428.92|22348.92|22427.57|22347.57|22428.92|22348.92|22427.57|22347.57|10
1732168700000|2024-11-21 05:58:20|22427.5|22347.5|22430.68|22350.68|22430.68|22350.68|22427.2|22347.2|10
1732168710000|2024-11-21 05:58:30|22430.88|22350.88|22433.06|22353.06|22433.06|22353.06|22430.88|22350.88|10
1732168720000|2024-11-21 05:58:40|22434.16|22354.16|22432.66|22352.66|22435.64|22355.64|22432.08|22352.08|10
1732168730000|2024-11-21 05:58:50|22433.73|22353.73|22434.8|22354.8|22437.61|22357.61|22433.73|22353.73|10
1732168740000|2024-11-21 05:59:00|22435.51|22355.51|22446.06|22366.06|22446.06|22366.06|22435.51|22355.51|10
1732168750000|2024-11-21 05:59:10|22446.93|22366.93|22454.54|22374.54|22454.54|22374.54|22446.4|22366.4|10
1732168760000|2024-11-21 05:59:20|22454.72|22374.72|22451.85|22371.85|22454.72|22374.72|22451.85|22371.85|10
1732168770000|2024-11-21 05:59:30|22453.26|22373.26|22451.26|22371.26|22453.57|22373.57|22451.26|22371.26|10
1732168780000|2024-11-21 05:59:40|22450.7|22370.7|22447.22|22367.22|22452.79|22372.79|22447.22|22367.22|10
1732168790000|2024-11-21 05:59:50|22447.23|22367.23|22444.74|22364.74|22448.04|22368.04|22444.36|22364.36|10
1732168800000|2024-11-21 06:00:00|22445.15|22365.15|22450.55|22370.55|22450.99|22370.99|22445.15|22365.15|10
1732168810000|2024-11-21 06:00:10|22451.02|22371.02|22449.01|22369.01|22451.02|22371.02|22449.01|22369.01|10
1732168820000|2024-11-21 06:00:20|22447.86|22367.86|22435.84|22355.84|22447.86|22367.86|22435.52|22355.52|10
1732168830000|2024-11-21 06:00:30|22435.79|22355.79|22435.77|22355.77|22437.04|22357.04|22433.12|22353.12|10
1732168840000|2024-11-21 06:00:40|22434.72|22354.72|22433.38|22353.38|22436|22356|22432.23|22352.23|10
1732168850000|2024-11-21 06:00:50|22433.76|22353.76|22428.53|22348.53|22433.76|22353.76|22428.53|22348.53|10
1732168860000|2024-11-21 06:01:00|22427|22347|22424.31|22344.31|22427|22347|22424.08|22344.08|10
1732168870000|2024-11-21 06:01:10|22423.67|22343.67|22426.88|22346.88|22426.88|22346.88|22422.8|22342.8|10
1732168880000|2024-11-21 06:01:20|22427.67|22347.67|22426.92|22346.92|22428.88|22348.88|22426.33|22346.33|10
1732168890000|2024-11-21 06:01:30|22426.84|22346.84|22423.07|22343.07|22426.84|22346.84|22423.07|22343.07|10
1732168900000|2024-11-21 06:01:40|22422.96|22342.96|22425.45|22345.45|22425.45|22345.45|22422.96|22342.96|10
1732168910000|2024-11-21 06:01:50|22425.23|22345.23|22426.56|22346.56|22427.4|22347.4|22425.23|22345.23|10
1732168920000|2024-11-21 06:02:00|22425.24|22345.24|22416.69|22336.69|22425.24|22345.24|22416.69|22336.69|10
1732168930000|2024-11-21 06:02:10|22415.84|22335.84|22409.69|22329.69|22416.7|22336.7|22409.69|22329.69|10
1732168940000|2024-11-21 06:02:20|22408.87|22328.87|22408.81|22328.81|22410.31|22330.31|22407.71|22327.71|10
1732168950000|2024-11-21 06:02:30|22408.97|22328.97|22416.82|22336.82|22416.82|22336.82|22408.97|22328.97|10
1732168960000|2024-11-21 06:02:40|22416.73|22336.73|22415.3|22335.3|22416.73|22336.73|22415.3|22335.3|9
1732168970000|2024-11-21 06:02:50|22414.39|22334.39|22409.3|22329.3|22414.45|22334.45|22409.3|22329.3|10
1732168980000|2024-11-21 06:03:00|22408.98|22328.98|22403.56|22323.56|22409.78|22329.78|22403.56|22323.56|10
1732168990000|2024-11-21 06:03:10|22403.39|22323.39|22396.32|22316.32|22403.39|22323.39|22396.32|22316.32|10
1732169000000|2024-11-21 06:03:20|22395.65|22315.65|22395.77|22315.77|22400.69|22320.69|22395.65|22315.65|10
1732169010000|2024-11-21 06:03:30|22395.12|22315.12|22396.75|22316.75|22397.26|22317.26|22395.12|22315.12|10
1732169020000|2024-11-21 06:03:40|22396.66|22316.66|22389.05|22309.05|22396.66|22316.66|22389.05|22309.05|10
1732169030000|2024-11-21 06:03:50|22388.09|22308.09|22379.5|22299.5|22388.09|22308.09|22379.5|22299.5|10
1732169040000|2024-11-21 06:04:00|22378.65|22298.65|22378.45|22298.45|22379.77|22299.77|22378.45|22298.45|9
1732169050000|2024-11-21 06:04:10|22379.65|22299.65|22386.15|22306.15|22387.35|22307.35|22379.65|22299.65|10
1732169060000|2024-11-21 06:04:20|22379.59|22299.59|22382.37|22302.37|22382.37|22302.37|22379.19|22299.19|10
1732169070000|2024-11-21 06:04:30|22384|22304|22388.18|22308.18|22389.32|22309.32|22384|22304|10
1732169080000|2024-11-21 06:04:40|22387.51|22307.51|22388.93|22308.93|22389.7|22309.7|22387.51|22307.51|10
1732169090000|2024-11-21 06:04:50|22388.91|22308.91|22385.72|22305.72|22388.93|22308.93|22384.95|22304.95|10
1732169100000|2024-11-21 06:05:00|22386.51|22306.51|22392.65|22312.65|22392.65|22312.65|22386.51|22306.51|10
1732169110000|2024-11-21 06:05:10|22392.49|22312.49|22392.21|22312.21|22394.43|22314.43|22392.21|22312.21|10
1732169120000|2024-11-21 06:05:20|22391.74|22311.74|22389.48|22309.48|22391.74|22311.74|22388.87|22308.87|10
1732169130000|2024-11-21 06:05:30|22389.92|22309.92|22385.98|22305.98|22389.92|22309.92|22384.26|22304.26|10
1732169140000|2024-11-21 06:05:40|22385.03|22305.03|22385.23|22305.23|22388.78|22308.78|22384.52|22304.52|10
1732169150000|2024-11-21 06:05:50|22383.8|22303.8|22380.62|22300.62|22383.8|22303.8|22379.97|22299.97|10
1732169160000|2024-11-21 06:06:00|22381.03|22301.03|22372.53|22292.53|22382.73|22302.73|22372.53|22292.53|10
1732169170000|2024-11-21 06:06:10|22372.22|22292.22|22367.71|22287.71|22372.22|22292.22|22367.71|22287.71|10
1732169180000|2024-11-21 06:06:20|22368.35|22288.35|22368.35|22288.35|22368.35|22288.35|22364.7|22284.7|10
1732169190000|2024-11-21 06:06:30|22369.07|22289.07|22375.99|22295.99|22377.01|22297.01|22369.07|22289.07|10
1732169200000|2024-11-21 06:06:40|22377.68|22297.68|22380.7|22300.7|22381.55|22301.55|22376.81|22296.81|10
1732169210000|2024-11-21 06:06:50|22381.22|22301.22|22382.15|22302.15|22382.15|22302.15|22380.25|22300.25|10
1732169220000|2024-11-21 06:07:00|22382.75|22302.75|22395.82|22315.82|22395.82|22315.82|22382.75|22302.75|9
1732169230000|2024-11-21 06:07:10|22397.37|22317.37|22401.33|22321.33|22401.33|22321.33|22397.11|22317.11|10
1732169240000|2024-11-21 06:07:20|22401.21|22321.21|22392.4|22312.4|22401.21|22321.21|22392.04|22312.04|10
1732169250000|2024-11-21 06:07:30|22389.55|22309.55|22378.01|22298.01|22389.55|22309.55|22378.01|22298.01|10
1732169260000|2024-11-21 06:07:40|22376.95|22296.95|22376.79|22296.79|22377.47|22297.47|22375.55|22295.55|10
1732169270000|2024-11-21 06:07:50|22376.53|22296.53|22377.55|22297.55|22378.08|22298.08|22376.53|22296.53|10
1732169280000|2024-11-21 06:08:00|22377.58|22297.58|22383.48|22303.48|22383.48|22303.48|22377.01|22297.01|10
1732169290000|2024-11-21 06:08:10|22382.84|22302.84|22383.95|22303.95|22384.88|22304.88|22382.84|22302.84|10
1732169300000|2024-11-21 06:08:20|22385.04|22305.04|22384.67|22304.67|22385.59|22305.59|22383.6|22303.6|10
1732169310000|2024-11-21 06:08:30|22384.43|22304.43|22385.17|22305.17|22385.17|22305.17|22383.95|22303.95|10
1732169320000|2024-11-21 06:08:40|22384.64|22304.64|22379.71|22299.71|22384.64|22304.64|22379.71|22299.71|10
1732169330000|2024-11-21 06:08:50|22379.45|22299.45|22380.01|22300.01|22381.46|22301.46|22379.32|22299.32|10
1732169340000|2024-11-21 06:09:00|22380.27|22300.27|22382.27|22302.27|22382.27|22302.27|22379.08|22299.08|10
1732169350000|2024-11-21 06:09:10|22381.95|22301.95|22393.48|22313.48|22393.48|22313.48|22381.16|22301.16|10
1732169360000|2024-11-21 06:09:20|22393.99|22313.99|22395.5|22315.5|22396.04|22316.04|22393.27|22313.27|10
1732169370000|2024-11-21 06:09:30|22395.92|22315.92|22395.61|22315.61|22397.28|22317.28|22394.64|22314.64|10
1732169380000|2024-11-21 06:09:40|22394.15|22314.15|22393.73|22313.73|22395.12|22315.12|22393.73|22313.73|9
1732169390000|2024-11-21 06:09:50|22393.6|22313.6|22394.43|22314.43|22394.6|22314.6|22393.53|22313.53|10
1732169400000|2024-11-21 06:10:00|22393.92|22313.92|22399.25|22319.25|22399.25|22319.25|22393.92|22313.92|10
1732169410000|2024-11-21 06:10:10|22399.58|22319.58|22401.74|22321.74|22401.74|22321.74|22398.99|22318.99|10
1732169420000|2024-11-21 06:10:20|22400.82|22320.82|22400.39|22320.39|22401.91|22321.91|22400.16|22320.16|9
1732169430000|2024-11-21 06:10:30|22400.51|22320.51|22403.91|22323.91|22404.02|22324.02|22400.47|22320.47|10
1732169440000|2024-11-21 06:10:40|22405.79|22325.79|22412.26|22332.26|22412.26|22332.26|22405.79|22325.79|10
1732169450000|2024-11-21 06:10:50|22413.59|22333.59|22414.2|22334.2|22414.2|22334.2|22413.59|22333.59|10
1732169460000|2024-11-21 06:11:00|22414.16|22334.16|22412.09|22332.09|22414.16|22334.16|22412.09|22332.09|10
1732169470000|2024-11-21 06:11:10|22412.24|22332.24|22407.84|22327.84|22412.38|22332.38|22407.84|22327.84|10
1732169480000|2024-11-21 06:11:20|22407.1|22327.1|22406.56|22326.56|22407.1|22327.1|22405.08|22325.08|10
1732169490000|2024-11-21 06:11:30|22406.67|22326.67|22407.47|22327.47|22408.04|22328.04|22406.06|22326.06|10
1732169500000|2024-11-21 06:11:40|22407.67|22327.67|22407.3|22327.3|22408.28|22328.28|22407.27|22327.27|10
1732169510000|2024-11-21 06:11:50|22407.21|22327.21|22408.45|22328.45|22410.62|22330.62|22407.14|22327.14|10
1732169520000|2024-11-21 06:12:00|22407.37|22327.37|22407.42|22327.42|22408.16|22328.16|22406.99|22326.99|10
1732169530000|2024-11-21 06:12:10|22407.31|22327.31|22406.59|22326.59|22407.31|22327.31|22406.14|22326.14|10
1732169540000|2024-11-21 06:12:20|22407.9|22327.9|22412.36|22332.36|22412.36|22332.36|22407.69|22327.69|10
1732169550000|2024-11-21 06:12:30|22412.57|22332.57|22414.86|22334.86|22415.18|22335.18|22412.57|22332.57|9
1732169560000|2024-11-21 06:12:40|22414.6|22334.6|22415.82|22335.82|22415.82|22335.82|22413.89|22333.89|9
1732169570000|2024-11-21 06:12:50|22416.73|22336.73|22417.38|22337.38|22417.93|22337.93|22416.73|22336.73|10
1732169580000|2024-11-21 06:13:00|22417.37|22337.37|22418.82|22338.82|22418.82|22338.82|22417.2|22337.2|10
1732169590000|2024-11-21 06:13:10|22418.8|22338.8|22424.18|22344.18|22424.18|22344.18|22418.8|22338.8|10
1732169600000|2024-11-21 06:13:20|22425.87|22345.87|22426.02|22346.02|22426.24|22346.24|22425.25|22345.25|10
1732169610000|2024-11-21 06:13:30|22425.99|22345.99|22428.79|22348.79|22428.79|22348.79|22425.99|22345.99|10
1732169620000|2024-11-21 06:13:40|22429.64|22349.64|22428.91|22348.91|22429.92|22349.92|22428.87|22348.87|10
1732169630000|2024-11-21 06:13:50|22429.33|22349.33|22431.17|22351.17|22431.24|22351.24|22429.33|22349.33|10
1732169640000|2024-11-21 06:14:00|22431.37|22351.37|22435.43|22355.43|22435.94|22355.94|22431.37|22351.37|10
1732169650000|2024-11-21 06:14:10|22435.38|22355.38|22435.36|22355.36|22436.59|22356.59|22434.3|22354.3|10
1732169660000|2024-11-21 06:14:20|22435.26|22355.26|22435.53|22355.53|22436.65|22356.65|22435.13|22355.13|10
1732169670000|2024-11-21 06:14:30|22435.11|22355.11|22429.7|22349.7|22435.11|22355.11|22429.7|22349.7|10
1732169680000|2024-11-21 06:14:40|22428.11|22348.11|22428.8|22348.8|22428.8|22348.8|22426.05|22346.05|10
1732169690000|2024-11-21 06:14:50|22429.28|22349.28|22429.18|22349.18|22430.16|22350.16|22428.99|22348.99|10
1732169700000|2024-11-21 06:15:00|22426.5|22346.5|22427.2|22347.2|22429.52|22349.52|22426.5|22346.5|10
1732169710000|2024-11-21 06:15:10|22425.76|22345.76|22424.74|22344.74|22425.76|22345.76|22423.37|22343.37|10
1732169720000|2024-11-21 06:15:20|22425.73|22345.73|22431.53|22351.53|22432.28|22352.28|22425.73|22345.73|10
1732169730000|2024-11-21 06:15:30|22432.02|22352.02|22433.9|22353.9|22434.32|22354.32|22432.02|22352.02|10
1732169740000|2024-11-21 06:15:40|22434.14|22354.14|22435.75|22355.75|22435.91|22355.91|22434.14|22354.14|10
1732169750000|2024-11-21 06:15:50|22435.98|22355.98|22438.48|22358.48|22438.48|22358.48|22435.98|22355.98|10
1732169760000|2024-11-21 06:16:00|22439.15|22359.15|22441.14|22361.14|22441.14|22361.14|22439.15|22359.15|10
1732169770000|2024-11-21 06:16:10|22441.37|22361.37|22445.75|22365.75|22447.32|22367.32|22440.44|22360.44|10
1732169780000|2024-11-21 06:16:20|22445.79|22365.79|22446.2|22366.2|22447.46|22367.46|22445.13|22365.13|9
1732169790000|2024-11-21 06:16:30|22446.62|22366.62|22441.35|22361.35|22446.62|22366.62|22441.12|22361.12|10
1732169800000|2024-11-21 06:16:40|22441.29|22361.29|22439.73|22359.73|22441.29|22361.29|22439.73|22359.73|10
1732169810000|2024-11-21 06:16:50|22439.33|22359.33|22438.65|22358.65|22441.88|22361.88|22438.43|22358.43|10
1732169820000|2024-11-21 06:17:00|22437.99|22357.99|22436|22356|22439.04|22359.04|22436|22356|10
1732169830000|2024-11-21 06:17:10|22436.46|22356.46|22433.82|22353.82|22437|22357|22433.82|22353.82|10
1732169840000|2024-11-21 06:17:20|22433.52|22353.52|22427.99|22347.99|22433.77|22353.77|22427.99|22347.99|10
1732169850000|2024-11-21 06:17:30|22426.66|22346.66|22423.33|22343.33|22426.66|22346.66|22423.01|22343.01|10
1732169860000|2024-11-21 06:17:40|22423.28|22343.28|22417.59|22337.59|22423.31|22343.31|22417.59|22337.59|10
1732169870000|2024-11-21 06:17:50|22417.92|22337.92|22410.23|22330.23|22417.92|22337.92|22410.23|22330.23|10
1732169880000|2024-11-21 06:18:00|22410.17|22330.17|22404.01|22324.01|22410.72|22330.72|22403.38|22323.38|10
1732169890000|2024-11-21 06:18:10|22403.66|22323.66|22400.98|22320.98|22403.66|22323.66|22400.23|22320.23|10
1732169900000|2024-11-21 06:18:20|22400.65|22320.65|22401.34|22321.34|22404.6|22324.6|22400.65|22320.65|10
1732169910000|2024-11-21 06:18:30|22401.44|22321.44|22393|22313|22403.98|22323.98|22393|22313|9
1732169920000|2024-11-21 06:18:40|22394.28|22314.28|22392|22312|22394.41|22314.41|22391.46|22311.46|10
1732169930000|2024-11-21 06:18:50|22391.67|22311.67|22394.21|22314.21|22394.21|22314.21|22391.45|22311.45|10
1732169940000|2024-11-21 06:19:00|22395.48|22315.48|22401.22|22321.22|22401.22|22321.22|22395.48|22315.48|10
1732169950000|2024-11-21 06:19:10|22400.98|22320.98|22404.61|22324.61|22404.87|22324.87|22399.79|22319.79|10
1732169960000|2024-11-21 06:19:20|22404.87|22324.87|22406.86|22326.86|22408.33|22328.33|22404.87|22324.87|10
1732169970000|2024-11-21 06:19:30|22405.68|22325.68|22404.05|22324.05|22405.75|22325.75|22404.05|22324.05|10
1732169980000|2024-11-21 06:19:40|22403.87|22323.87|22401.81|22321.81|22403.87|22323.87|22400.79|22320.79|10
1732169990000|2024-11-21 06:19:50|22402.09|22322.09|22402.86|22322.86|22402.86|22322.86|22401.55|22321.55|10
1732170000000|2024-11-21 06:20:00|22403.18|22323.18|22402.82|22322.82|22403.74|22323.74|22401.53|22321.53|10
1732170010000|2024-11-21 06:20:10|22402.49|22322.49|22397.09|22317.09|22403.03|22323.03|22397.09|22317.09|10
1732170020000|2024-11-21 06:20:20|22397.29|22317.29|22398.07|22318.07|22398.07|22318.07|22394.92|22314.92|10
1732170030000|2024-11-21 06:20:30|22399.01|22319.01|22402.13|22322.13|22402.28|22322.28|22399.01|22319.01|10
1732170040000|2024-11-21 06:20:40|22401.59|22321.59|22397.06|22317.06|22401.59|22321.59|22397.02|22317.02|10
1732170050000|2024-11-21 06:20:50|22396.89|22316.89|22395.6|22315.6|22397.08|22317.08|22395.6|22315.6|10
1732170060000|2024-11-21 06:21:00|22395.18|22315.18|22383.81|22303.81|22395.19|22315.19|22383.81|22303.81|10
1732170070000|2024-11-21 06:21:10|22383.97|22303.97|22385.87|22305.87|22385.87|22305.87|22382.69|22302.69|10
1732170080000|2024-11-21 06:21:20|22386.28|22306.28|22391.45|22311.45|22391.77|22311.77|22386.28|22306.28|10
1732170090000|2024-11-21 06:21:30|22391.56|22311.56|22395.77|22315.77|22395.77|22315.77|22391.56|22311.56|10
1732170100000|2024-11-21 06:21:40|22394.15|22314.15|22396.78|22316.78|22396.78|22316.78|22394.02|22314.02|10
1732170110000|2024-11-21 06:21:50|22397.96|22317.96|22398.94|22318.94|22399.28|22319.28|22397.46|22317.46|10
1732170120000|2024-11-21 06:22:00|22396.71|22316.71|22402.88|22322.88|22402.88|22322.88|22396.71|22316.71|10
1732170130000|2024-11-21 06:22:10|22402.47|22322.47|22405.04|22325.04|22407.26|22327.26|22402.47|22322.47|10
1732170140000|2024-11-21 06:22:20|22404.71|22324.71|22403.78|22323.78|22404.71|22324.71|22402.25|22322.25|10
1732170150000|2024-11-21 06:22:30|22404.45|22324.45|22402.97|22322.97|22404.7|22324.7|22402.97|22322.97|10
1732170160000|2024-11-21 06:22:40|22401.62|22321.62|22403.37|22323.37|22403.7|22323.7|22401.05|22321.05|9
1732170170000|2024-11-21 06:22:50|22403.47|22323.47|22410.26|22330.26|22410.28|22330.28|22403.47|22323.47|10
1732170180000|2024-11-21 06:23:00|22410.57|22330.57|22410.85|22330.85|22411.72|22331.72|22410.32|22330.32|10
1732170190000|2024-11-21 06:23:10|22409.71|22329.71|22414.17|22334.17|22414.17|22334.17|22409.71|22329.71|10
1732170200000|2024-11-21 06:23:20|22416.41|22336.41|22418.46|22338.46|22419.66|22339.66|22416.41|22336.41|10
1732170210000|2024-11-21 06:23:30|22418.27|22338.27|22416.77|22336.77|22419.44|22339.44|22416.77|22336.77|10
1732170220000|2024-11-21 06:23:40|22416.02|22336.02|22416.49|22336.49|22418.33|22338.33|22416.02|22336.02|10
1732170230000|2024-11-21 06:23:50|22422.48|22342.48|22431.23|22351.23|22432.97|22352.97|22422.4|22342.4|10
1732170240000|2024-11-21 06:24:00|22430.42|22350.42|22434.44|22354.44|22434.44|22354.44|22430.42|22350.42|10
1732170250000|2024-11-21 06:24:10|22434.19|22354.19|22438.98|22358.98|22438.98|22358.98|22434.19|22354.19|10
1732170260000|2024-11-21 06:24:20|22440.54|22360.54|22444.87|22364.87|22444.87|22364.87|22440.54|22360.54|9
1732170270000|2024-11-21 06:24:30|22446.26|22366.26|22457.55|22377.55|22457.55|22377.55|22446.26|22366.26|10
1732170280000|2024-11-21 06:24:40|22457.72|22377.72|22466.32|22386.32|22467.04|22387.04|22456.12|22376.12|10
1732170290000|2024-11-21 06:24:50|22465.14|22385.14|22465.09|22385.09|22465.14|22385.14|22461.92|22381.92|10
1732170300000|2024-11-21 06:25:00|22467.32|22387.32|22466.13|22386.13|22468.12|22388.12|22465.16|22385.16|10
1732170310000|2024-11-21 06:25:10|22466.61|22386.61|22464.53|22384.53|22466.61|22386.61|22461.94|22381.94|9
1732170320000|2024-11-21 06:25:20|22465.08|22385.08|22464.53|22384.53|22465.4|22385.4|22463.78|22383.78|10
1732170330000|2024-11-21 06:25:30|22463.87|22383.87|22463.66|22383.66|22464.81|22384.81|22463.66|22383.66|10
1732170340000|2024-11-21 06:25:40|22464.09|22384.09|22467.14|22387.14|22467.14|22387.14|22464.06|22384.06|10
1732170350000|2024-11-21 06:25:50|22467.84|22387.84|22470.3|22390.3|22470.3|22390.3|22467.68|22387.68|10
1732170360000|2024-11-21 06:26:00|22471.3|22391.3|22479.45|22399.45|22479.45|22399.45|22471.3|22391.3|10
1732170370000|2024-11-21 06:26:10|22479.47|22399.47|22481.41|22401.41|22481.87|22401.87|22479.47|22399.47|10
1732170380000|2024-11-21 06:26:20|22481.73|22401.73|22475.87|22395.87|22481.73|22401.73|22475.87|22395.87|10
1732170390000|2024-11-21 06:26:30|22476.15|22396.15|22471.07|22391.07|22476.15|22396.15|22471.07|22391.07|10
1732170400000|2024-11-21 06:26:40|22470.08|22390.08|22466.41|22386.41|22470.08|22390.08|22466.41|22386.41|10
1732170410000|2024-11-21 06:26:50|22465.51|22385.51|22463.22|22383.22|22465.51|22385.51|22463.02|22383.02|10
1732170420000|2024-11-21 06:27:00|22462.82|22382.82|22458.84|22378.84|22462.82|22382.82|22458.42|22378.42|10
1732170430000|2024-11-21 06:27:10|22459.07|22379.07|22455.72|22375.72|22459.38|22379.38|22455.72|22375.72|10
1732170440000|2024-11-21 06:27:20|22455.82|22375.82|22453.7|22373.7|22456.3|22376.3|22453.7|22373.7|9
1732170450000|2024-11-21 06:27:30|22453.32|22373.32|22452.82|22372.82|22453.8|22373.8|22452.82|22372.82|10
1732170460000|2024-11-21 06:27:40|22452.25|22372.25|22450.5|22370.5|22452.39|22372.39|22450.5|22370.5|10
1732170470000|2024-11-21 06:27:50|22450.86|22370.86|22451.35|22371.35|22451.36|22371.36|22450.53|22370.53|10
1732170480000|2024-11-21 06:28:00|22451.13|22371.13|22456.68|22376.68|22456.68|22376.68|22451.13|22371.13|10
1732170490000|2024-11-21 06:28:10|22455.68|22375.68|22450.25|22370.25|22456.45|22376.45|22450.25|22370.25|10
1732170500000|2024-11-21 06:28:20|22450.99|22370.99|22452.8|22372.8|22453.21|22373.21|22450.99|22370.99|10
1732170510000|2024-11-21 06:28:30|22452.98|22372.98|22454.32|22374.32|22454.68|22374.68|22452.97|22372.97|10
1732170520000|2024-11-21 06:28:40|22454.33|22374.33|22450.61|22370.61|22454.33|22374.33|22450.61|22370.61|10
1732170530000|2024-11-21 06:28:50|22452.09|22372.09|22451.02|22371.02|22452.43|22372.43|22450.78|22370.78|10
1732170540000|2024-11-21 06:29:00|22451.5|22371.5|22450.73|22370.73|22451.52|22371.52|22450.12|22370.12|9
1732170550000|2024-11-21 06:29:10|22450.53|22370.53|22447.77|22367.77|22450.53|22370.53|22447.77|22367.77|10
1732170560000|2024-11-21 06:29:20|22447.71|22367.71|22443.72|22363.72|22447.71|22367.71|22442.99|22362.99|10
1732170570000|2024-11-21 06:29:30|22443.58|22363.58|22444.92|22364.92|22444.92|22364.92|22443.03|22363.03|9
1732170580000|2024-11-21 06:29:40|22445.4|22365.4|22437.14|22357.14|22445.96|22365.96|22437.14|22357.14|10
1732170590000|2024-11-21 06:29:50|22436.8|22356.8|22436.5|22356.5|22437.09|22357.09|22435.59|22355.59|10
1732170600000|2024-11-21 06:30:00|22436.24|22356.24|22435.13|22355.13|22436.24|22356.24|22433.94|22353.94|10
1732170610000|2024-11-21 06:30:10|22434.44|22354.44|22423.37|22343.37|22434.44|22354.44|22423.37|22343.37|10
1732170620000|2024-11-21 06:30:20|22422.83|22342.83|22422.04|22342.04|22422.83|22342.83|22421.61|22341.61|10
1732170630000|2024-11-21 06:30:30|22421.6|22341.6|22426.65|22346.65|22426.65|22346.65|22421.35|22341.35|10
1732170640000|2024-11-21 06:30:40|22427.36|22347.36|22437|22357|22437.69|22357.69|22427.36|22347.36|10
1732170650000|2024-11-21 06:30:50|22437.46|22357.46|22436.63|22356.63|22438.56|22358.56|22436.63|22356.63|10
1732170660000|2024-11-21 06:31:00|22437.29|22357.29|22441.92|22361.92|22442.06|22362.06|22437.29|22357.29|10
1732170670000|2024-11-21 06:31:10|22442.29|22362.29|22448.59|22368.59|22448.59|22368.59|22442.29|22362.29|10
1732170680000|2024-11-21 06:31:20|22450.28|22370.28|22451.08|22371.08|22452.99|22372.99|22450.28|22370.28|10
1732170690000|2024-11-21 06:31:30|22450.72|22370.72|22451.23|22371.23|22451.27|22371.27|22449.57|22369.57|10
1732170700000|2024-11-21 06:31:40|22451.45|22371.45|22455.65|22375.65|22455.65|22375.65|22450.89|22370.89|10
1732170710000|2024-11-21 06:31:50|22455.63|22375.63|22455.82|22375.82|22456.25|22376.25|22455.42|22375.42|10
1732170720000|2024-11-21 06:32:00|22457.01|22377.01|22460.05|22380.05|22460.7|22380.7|22457.01|22377.01|10
1732170730000|2024-11-21 06:32:10|22459.68|22379.68|22465.92|22385.92|22465.92|22385.92|22459.35|22379.35|10
1732170740000|2024-11-21 06:32:20|22465.88|22385.88|22465.53|22385.53|22467.17|22387.17|22465.53|22385.53|10
1732170750000|2024-11-21 06:32:30|22465.58|22385.58|22464.98|22384.98|22465.69|22385.69|22464.44|22384.44|10
1732170760000|2024-11-21 06:32:40|22464.99|22384.99|22461.69|22381.69|22464.99|22384.99|22461.69|22381.69|10
1732170770000|2024-11-21 06:32:50|22461.55|22381.55|22459.11|22379.11|22461.55|22381.55|22459.11|22379.11|9
1732170780000|2024-11-21 06:33:00|22459.39|22379.39|22457.35|22377.35|22459.44|22379.44|22457.35|22377.35|9
1732170790000|2024-11-21 06:33:10|22457.5|22377.5|22459.94|22379.94|22459.94|22379.94|22456.48|22376.48|10
1732170800000|2024-11-21 06:33:20|22459.71|22379.71|22459.95|22379.95|22461.61|22381.61|22459.05|22379.05|10
1732170810000|2024-11-21 06:33:30|22459.86|22379.86|22459.88|22379.88|22462.27|22382.27|22459.74|22379.74|10
1732170820000|2024-11-21 06:33:40|22459.35|22379.35|22459.49|22379.49|22460.33|22380.33|22459.35|22379.35|10
1732170830000|2024-11-21 06:33:50|22459.46|22379.46|22459.09|22379.09|22460.03|22380.03|22458.43|22378.43|10
1732170840000|2024-11-21 06:34:00|22459.15|22379.15|22458.21|22378.21|22459.85|22379.85|22457.98|22377.98|10
1732170850000|2024-11-21 06:34:10|22456.79|22376.79|22456.19|22376.19|22456.79|22376.79|22455.4|22375.4|10
1732170860000|2024-11-21 06:34:20|22455.86|22375.86|22455.23|22375.23|22457.46|22377.46|22455.23|22375.23|10
1732170870000|2024-11-21 06:34:30|22456.66|22376.66|22455|22375|22456.71|22376.71|22455|22375|10
1732170880000|2024-11-21 06:34:40|22455.5|22375.5|22458.01|22378.01|22458.2|22378.2|22455.07|22375.07|10
1732170890000|2024-11-21 06:34:50|22457.82|22377.82|22459.44|22379.44|22459.57|22379.57|22457.55|22377.55|10
1732170900000|2024-11-21 06:35:00|22459.43|22379.43|22461.14|22381.14|22461.92|22381.92|22459.43|22379.43|10
1732170910000|2024-11-21 06:35:10|22461.44|22381.44|22457.24|22377.24|22461.48|22381.48|22456.56|22376.56|10
1732170920000|2024-11-21 06:35:20|22456.88|22376.88|22455.85|22375.85|22457.33|22377.33|22454.98|22374.98|10
1732170930000|2024-11-21 06:35:30|22455.7|22375.7|22453.87|22373.87|22455.71|22375.71|22453.28|22373.28|10
1732170940000|2024-11-21 06:35:40|22452.9|22372.9|22448.17|22368.17|22452.9|22372.9|22447.81|22367.81|10
1732170950000|2024-11-21 06:35:50|22448.11|22368.11|22455.48|22375.48|22455.48|22375.48|22448.11|22368.11|10
1732170960000|2024-11-21 06:36:00|22455.55|22375.55|22458.68|22378.68|22458.68|22378.68|22455.19|22375.19|10
1732170970000|2024-11-21 06:36:10|22459.88|22379.88|22458.33|22378.33|22459.88|22379.88|22458.33|22378.33|10
1732170980000|2024-11-21 06:36:20|22458.34|22378.34|22458.38|22378.38|22458.64|22378.64|22458.03|22378.03|9
1732170990000|2024-11-21 06:36:30|22457.9|22377.9|22454.45|22374.45|22457.9|22377.9|22454.35|22374.35|10
1732171000000|2024-11-21 06:36:40|22452.67|22372.67|22450.1|22370.1|22453|22373|22450.1|22370.1|10
1732171010000|2024-11-21 06:36:50|22448.23|22368.23|22439.1|22359.1|22448.24|22368.24|22438.35|22358.35|10
1732171020000|2024-11-21 06:37:00|22440.28|22360.28|22441.74|22361.74|22442.23|22362.23|22440.28|22360.28|10
1732171030000|2024-11-21 06:37:10|22441.82|22361.82|22436.92|22356.92|22441.82|22361.82|22435.43|22355.43|10
1732171040000|2024-11-21 06:37:20|22433.21|22353.21|22430.07|22350.07|22433.21|22353.21|22429.19|22349.19|10
1732171050000|2024-11-21 06:37:30|22429.17|22349.17|22422.84|22342.84|22429.17|22349.17|22422.84|22342.84|10
1732171060000|2024-11-21 06:37:40|22423.38|22343.38|22416.68|22336.68|22423.38|22343.38|22416.13|22336.13|10
1732171070000|2024-11-21 06:37:50|22416.94|22336.94|22422.55|22342.55|22422.55|22342.55|22416.94|22336.94|10
1732171080000|2024-11-21 06:38:00|22423.78|22343.78|22429.68|22349.68|22429.68|22349.68|22423.54|22343.54|10
1732171090000|2024-11-21 06:38:10|22430.21|22350.21|22437.82|22357.82|22439.1|22359.1|22430.21|22350.21|10
1732171100000|2024-11-21 06:38:20|22437.89|22357.89|22437.61|22357.61|22439.18|22359.18|22436.96|22356.96|9
1732171110000|2024-11-21 06:38:30|22437.53|22357.53|22443.48|22363.48|22443.48|22363.48|22436.85|22356.85|10
1732171120000|2024-11-21 06:38:40|22443.79|22363.79|22447.02|22367.02|22448.13|22368.13|22443.79|22363.79|10
1732171130000|2024-11-21 06:38:50|22448.8|22368.8|22448.12|22368.12|22450.41|22370.41|22448.04|22368.04|10
1732171140000|2024-11-21 06:39:00|22448.68|22368.68|22448.25|22368.25|22450.49|22370.49|22447.85|22367.85|10
1732171150000|2024-11-21 06:39:10|22448.81|22368.81|22444.73|22364.73|22449.02|22369.02|22444.73|22364.73|10
1732171160000|2024-11-21 06:39:20|22444.53|22364.53|22444.9|22364.9|22445.03|22365.03|22444.13|22364.13|10
1732171170000|2024-11-21 06:39:30|22444.98|22364.98|22444.32|22364.32|22446.21|22366.21|22444.3|22364.3|10
1732171180000|2024-11-21 06:39:40|22444.34|22364.34|22438.16|22358.16|22444.34|22364.34|22438.16|22358.16|10
1732171190000|2024-11-21 06:39:50|22438.48|22358.48|22437.65|22357.65|22438.48|22358.48|22436.88|22356.88|10
1732171200000|2024-11-21 06:40:00|22437.29|22357.29|22440.49|22360.49|22440.49|22360.49|22436.94|22356.94|10
1732171210000|2024-11-21 06:40:10|22442.09|22362.09|22444.56|22364.56|22444.56|22364.56|22442.09|22362.09|9
1732171220000|2024-11-21 06:40:20|22444.58|22364.58|22452.32|22372.32|22452.32|22372.32|22444.02|22364.02|10
1732171230000|2024-11-21 06:40:30|22452.01|22372.01|22455.15|22375.15|22455.33|22375.33|22452.01|22372.01|9
1732171240000|2024-11-21 06:40:40|22454.63|22374.63|22454.22|22374.22|22455.29|22375.29|22454.07|22374.07|10
1732171250000|2024-11-21 06:40:50|22454.3|22374.3|22451.41|22371.41|22454.35|22374.35|22451.41|22371.41|10
1732171260000|2024-11-21 06:41:00|22450.79|22370.79|22442.33|22362.33|22450.79|22370.79|22440.8|22360.8|10
1732171270000|2024-11-21 06:41:10|22441.11|22361.11|22444.64|22364.64|22446.15|22366.15|22441.11|22361.11|10
1732171280000|2024-11-21 06:41:20|22444.28|22364.28|22441.68|22361.68|22444.28|22364.28|22440.3|22360.3|10
1732171290000|2024-11-21 06:41:30|22442.89|22362.89|22444.41|22364.41|22444.41|22364.41|22442.22|22362.22|10
1732171300000|2024-11-21 06:41:40|22444.37|22364.37|22450.84|22370.84|22450.84|22370.84|22444.37|22364.37|10
1732171310000|2024-11-21 06:41:50|22451.03|22371.03|22451.33|22371.33|22452.08|22372.08|22451.03|22371.03|9
1732171320000|2024-11-21 06:42:00|22451.86|22371.86|22448.77|22368.77|22451.86|22371.86|22448.41|22368.41|10
1732171330000|2024-11-21 06:42:10|22448.93|22368.93|22446.81|22366.81|22448.93|22368.93|22446.45|22366.45|10
1732171340000|2024-11-21 06:42:20|22446.72|22366.72|22444.66|22364.66|22446.72|22366.72|22444.02|22364.02|10
1732171350000|2024-11-21 06:42:30|22445.21|22365.21|22445.19|22365.19|22445.72|22365.72|22445|22365|10
1732171360000|2024-11-21 06:42:40|22444.79|22364.79|22443.09|22363.09|22444.79|22364.79|22443.09|22363.09|10
1732171370000|2024-11-21 06:42:50|22443.3|22363.3|22441.51|22361.51|22443.3|22363.3|22441.49|22361.49|10
1732171380000|2024-11-21 06:43:00|22441.53|22361.53|22443.56|22363.56|22443.56|22363.56|22441.51|22361.51|10
1732171390000|2024-11-21 06:43:10|22444.74|22364.74|22442.85|22362.85|22444.74|22364.74|22442.5|22362.5|10
1732171400000|2024-11-21 06:43:20|22440.92|22360.92|22436.6|22356.6|22440.92|22360.92|22436.21|22356.21|10
1732171410000|2024-11-21 06:43:30|22436.21|22356.21|22437.08|22357.08|22438.57|22358.57|22436.21|22356.21|10
1732171420000|2024-11-21 06:43:40|22437.23|22357.23|22434.27|22354.27|22437.8|22357.8|22434.27|22354.27|10
1732171430000|2024-11-21 06:43:50|22434.13|22354.13|22435.46|22355.46|22435.46|22355.46|22433.81|22353.81|10
1732171440000|2024-11-21 06:44:00|22435.85|22355.85|22439.83|22359.83|22440.14|22360.14|22435|22355|10
1732171450000|2024-11-21 06:44:10|22440.76|22360.76|22444.67|22364.67|22444.67|22364.67|22440.76|22360.76|10
1732171460000|2024-11-21 06:44:20|22445.43|22365.43|22445.65|22365.65|22446.68|22366.68|22445.39|22365.39|10
1732171470000|2024-11-21 06:44:30|22445.63|22365.63|22442.17|22362.17|22445.63|22365.63|22442.17|22362.17|10
1732171480000|2024-11-21 06:44:40|22441.7|22361.7|22441.31|22361.31|22443.27|22363.27|22441.31|22361.31|10
1732171490000|2024-11-21 06:44:50|22441.17|22361.17|22443.1|22363.1|22443.1|22363.1|22441.06|22361.06|10
1732171500000|2024-11-21 06:45:00|22443.14|22363.14|22442.41|22362.41|22443.18|22363.18|22442.04|22362.04|10
1732171510000|2024-11-21 06:45:10|22442.86|22362.86|22440.82|22360.82|22442.86|22362.86|22439.56|22359.56|10
1732171520000|2024-11-21 06:45:20|22440.55|22360.55|22431.95|22351.95|22440.55|22360.55|22431.95|22351.95|10
1732171530000|2024-11-21 06:45:30|22430.8|22350.8|22428.07|22348.07|22431.1|22351.1|22427.72|22347.72|10
1732171540000|2024-11-21 06:45:40|22426.88|22346.88|22424.46|22344.46|22427.1|22347.1|22423.4|22343.4|9
1732171550000|2024-11-21 06:45:50|22424.32|22344.32|22422.99|22342.99|22424.32|22344.32|22422.16|22342.16|10
1732171560000|2024-11-21 06:46:00|22423.44|22343.44|22419.5|22339.5|22423.44|22343.44|22419.5|22339.5|10
1732171570000|2024-11-21 06:46:10|22419.56|22339.56|22418.91|22338.91|22420.77|22340.77|22418.91|22338.91|10
1732171580000|2024-11-21 06:46:20|22418.14|22338.14|22419.92|22339.92|22419.92|22339.92|22417.7|22337.7|10
1732171590000|2024-11-21 06:46:30|22418.84|22338.84|22417.53|22337.53|22418.84|22338.84|22417.53|22337.53|10
1732171600000|2024-11-21 06:46:40|22417.87|22337.87|22417.03|22337.03|22418.23|22338.23|22416.9|22336.9|10
1732171610000|2024-11-21 06:46:50|22416.77|22336.77|22418.47|22338.47|22419.25|22339.25|22414|22334|10
1732171620000|2024-11-21 06:47:00|22418.59|22338.59|22425.24|22345.24|22425.24|22345.24|22418.52|22338.52|10
1732171630000|2024-11-21 06:47:10|22425.17|22345.17|22424.1|22344.1|22427.71|22347.71|22424.1|22344.1|9
1732171640000|2024-11-21 06:47:20|22424.19|22344.19|22422.5|22342.5|22424.96|22344.96|22422.5|22342.5|10
1732171650000|2024-11-21 06:47:30|22423.13|22343.13|22418.47|22338.47|22423.13|22343.13|22418.47|22338.47|10
1732171660000|2024-11-21 06:47:40|22418.41|22338.41|22422.3|22342.3|22422.3|22342.3|22418.04|22338.04|10
1732171670000|2024-11-21 06:47:50|22421.57|22341.57|22403.26|22323.26|22421.57|22341.57|22403.26|22323.26|10
1732171680000|2024-11-21 06:48:00|22401.04|22321.04|22405.55|22325.55|22405.55|22325.55|22398.21|22318.21|10
1732171690000|2024-11-21 06:48:10|22407|22327|22412.47|22332.47|22413.26|22333.26|22407|22327|10
1732171700000|2024-11-21 06:48:20|22412.95|22332.95|22412.22|22332.22|22412.95|22332.95|22411.16|22331.16|10
1732171710000|2024-11-21 06:48:30|22411.81|22331.81|22408.8|22328.8|22412|22332|22408.09|22328.09|10
1732171720000|2024-11-21 06:48:40|22408.2|22328.2|22406.37|22326.37|22408.96|22328.96|22405.7|22325.7|10
1732171730000|2024-11-21 06:48:50|22406.55|22326.55|22407.4|22327.4|22407.4|22327.4|22405.01|22325.01|10
1732171740000|2024-11-21 06:49:00|22407.04|22327.04|22409.69|22329.69|22409.82|22329.82|22407.04|22327.04|10
1732171750000|2024-11-21 06:49:10|22409.35|22329.35|22408.18|22328.18|22409.65|22329.65|22407.45|22327.45|9
1732171760000|2024-11-21 06:49:20|22408.17|22328.17|22404.54|22324.54|22408.17|22328.17|22403.88|22323.88|10
1732171770000|2024-11-21 06:49:30|22404.72|22324.72|22408.35|22328.35|22408.35|22328.35|22403.26|22323.26|10
1732171780000|2024-11-21 06:49:40|22408.28|22328.28|22407.83|22327.83|22409.61|22329.61|22407.81|22327.81|10
1732171790000|2024-11-21 06:49:50|22408.14|22328.14|22410.82|22330.82|22410.82|22330.82|22408.14|22328.14|10
1732171800000|2024-11-21 06:50:00|22411.56|22331.56|22415.24|22335.24|22415.24|22335.24|22411.56|22331.56|9
1732171810000|2024-11-21 06:50:10|22415.06|22335.06|22415.03|22335.03|22416.58|22336.58|22415.03|22335.03|10
1732171820000|2024-11-21 06:50:20|22414.95|22334.95|22412.46|22332.46|22414.95|22334.95|22411.18|22331.18|10
1732171830000|2024-11-21 06:50:30|22413.02|22333.02|22409.54|22329.54|22413.15|22333.15|22409.06|22329.06|10
1732171840000|2024-11-21 06:50:40|22409.87|22329.87|22413.62|22333.62|22413.62|22333.62|22409.87|22329.87|10
1732171850000|2024-11-21 06:50:50|22414.24|22334.24|22415.41|22335.41|22415.61|22335.61|22413.48|22333.48|10
1732171860000|2024-11-21 06:51:00|22414.98|22334.98|22418.8|22338.8|22418.8|22338.8|22414.64|22334.64|10
1732171870000|2024-11-21 06:51:10|22419.97|22339.97|22422.37|22342.37|22422.78|22342.78|22419.97|22339.97|10
1732171880000|2024-11-21 06:51:20|22423.01|22343.01|22422.97|22342.97|22423.01|22343.01|22421.78|22341.78|10
1732171890000|2024-11-21 06:51:30|22423.46|22343.46|22424.44|22344.44|22425.16|22345.16|22423.46|22343.46|10
1732171900000|2024-11-21 06:51:40|22424.58|22344.58|22427.51|22347.51|22427.51|22347.51|22424.58|22344.58|10
1732171910000|2024-11-21 06:51:50|22428.34|22348.34|22426.91|22346.91|22429.55|22349.55|22426.91|22346.91|10
1732171920000|2024-11-21 06:52:00|22427.47|22347.47|22427.94|22347.94|22428.64|22348.64|22427.33|22347.33|10
1732171930000|2024-11-21 06:52:10|22427.8|22347.8|22435.85|22355.85|22436.61|22356.61|22427.8|22347.8|10
1732171940000|2024-11-21 06:52:20|22435.99|22355.99|22445.66|22365.66|22445.66|22365.66|22435.99|22355.99|10
1732171950000|2024-11-21 06:52:30|22445.64|22365.64|22442.71|22362.71|22445.64|22365.64|22440.61|22360.61|10
1732171960000|2024-11-21 06:52:40|22442.24|22362.24|22441.44|22361.44|22442.24|22362.24|22440.74|22360.74|10
1732171970000|2024-11-21 06:52:50|22441.98|22361.98|22443.3|22363.3|22443.66|22363.66|22441.98|22361.98|10
1732171980000|2024-11-21 06:53:00|22443.43|22363.43|22448.34|22368.34|22448.34|22368.34|22443.33|22363.33|10
1732171990000|2024-11-21 06:53:10|22444.68|22364.68|22446.09|22366.09|22446.09|22366.09|22443.61|22363.61|10
1732172000000|2024-11-21 06:53:20|22445.54|22365.54|22445.38|22365.38|22445.54|22365.54|22442.08|22362.08|9
1732172010000|2024-11-21 06:53:30|22445.08|22365.08|22445.49|22365.49|22446.49|22366.49|22445.08|22365.08|10
1732172020000|2024-11-21 06:53:40|22445.27|22365.27|22442.26|22362.26|22445.27|22365.27|22442.26|22362.26|10
1732172030000|2024-11-21 06:53:50|22442.05|22362.05|22443.38|22363.38|22443.42|22363.42|22441.43|22361.43|10
1732172040000|2024-11-21 06:54:00|22443.74|22363.74|22441.69|22361.69|22444.42|22364.42|22441.25|22361.25|10
1732172050000|2024-11-21 06:54:10|22441.96|22361.96|22446.39|22366.39|22446.99|22366.99|22441.96|22361.96|10
1732172060000|2024-11-21 06:54:20|22446.52|22366.52|22441.41|22361.41|22446.52|22366.52|22441.13|22361.13|9
1732172070000|2024-11-21 06:54:30|22441.26|22361.26|22440.75|22360.75|22441.26|22361.26|22439.65|22359.65|9
1732172080000|2024-11-21 06:54:40|22440.38|22360.38|22443.19|22363.19|22443.19|22363.19|22440.38|22360.38|10
1732172090000|2024-11-21 06:54:50|22443.42|22363.42|22440.8|22360.8|22443.61|22363.61|22440.8|22360.8|10
1732172100000|2024-11-21 06:55:00|22441.01|22361.01|22439.1|22359.1|22441.56|22361.56|22439.1|22359.1|10
1732172110000|2024-11-21 06:55:10|22437.48|22357.48|22431.48|22351.48|22437.48|22357.48|22431.48|22351.48|10
1732172120000|2024-11-21 06:55:20|22431.64|22351.64|22431.87|22351.87|22433.29|22353.29|22431.64|22351.64|10
1732172130000|2024-11-21 06:55:30|22432.34|22352.34|22431.89|22351.89|22432.83|22352.83|22431.2|22351.2|10
1732172140000|2024-11-21 06:55:40|22431.87|22351.87|22437.57|22357.57|22438.4|22358.4|22431.87|22351.87|10
1732172150000|2024-11-21 06:55:50|22436.13|22356.13|22434.85|22354.85|22437.43|22357.43|22434.58|22354.58|10
1732172160000|2024-11-21 06:56:00|22434.13|22354.13|22434.43|22354.43|22435.04|22355.04|22433.31|22353.31|10
1732172170000|2024-11-21 06:56:10|22434.29|22354.29|22438.37|22358.37|22440.29|22360.29|22429.64|22349.64|10
1732172180000|2024-11-21 06:56:20|22438.31|22358.31|22449.31|22369.31|22449.86|22369.86|22438.31|22358.31|10
1732172190000|2024-11-21 06:56:30|22449.92|22369.92|22449.09|22369.09|22450.84|22370.84|22448.89|22368.89|10
1732172200000|2024-11-21 06:56:40|22447.88|22367.88|22448.21|22368.21|22448.21|22368.21|22446.79|22366.79|10
1732172210000|2024-11-21 06:56:50|22449.31|22369.31|22451.54|22371.54|22451.54|22371.54|22449.31|22369.31|10
1732172220000|2024-11-21 06:57:00|22450.55|22370.55|22448.48|22368.48|22451.59|22371.59|22448.48|22368.48|10
1732172230000|2024-11-21 06:57:10|22447.98|22367.98|22449.65|22369.65|22449.65|22369.65|22443.06|22363.06|10
1732172240000|2024-11-21 06:57:20|22449.04|22369.04|22448.4|22368.4|22450.08|22370.08|22448.39|22368.39|10
1732172250000|2024-11-21 06:57:30|22446.95|22366.95|22442.4|22362.4|22446.95|22366.95|22442.4|22362.4|10
1732172260000|2024-11-21 06:57:40|22442|22362|22441.19|22361.19|22444.27|22364.27|22441.16|22361.16|10
1732172270000|2024-11-21 06:57:50|22441.57|22361.57|22436.88|22356.88|22441.57|22361.57|22436.88|22356.88|10
1732172280000|2024-11-21 06:58:00|22436.76|22356.76|22436.69|22356.69|22438.01|22358.01|22436.69|22356.69|10
1732172290000|2024-11-21 06:58:10|22436.42|22356.42|22429.93|22349.93|22436.69|22356.69|22429.42|22349.42|10
1732172300000|2024-11-21 06:58:20|22430.65|22350.65|22427.64|22347.64|22431.54|22351.54|22427.12|22347.12|10
1732172310000|2024-11-21 06:58:30|22428.16|22348.16|22428.68|22348.68|22428.68|22348.68|22427.23|22347.23|10
1732172320000|2024-11-21 06:58:40|22429.29|22349.29|22425.8|22345.8|22429.29|22349.29|22425.27|22345.27|10
1732172330000|2024-11-21 06:58:50|22426.49|22346.49|22430.45|22350.45|22430.45|22350.45|22426.49|22346.49|10
1732172340000|2024-11-21 06:59:00|22431.3|22351.3|22431.36|22351.36|22432.27|22352.27|22431.25|22351.25|10
1732172350000|2024-11-21 06:59:10|22431.16|22351.16|22433.88|22353.88|22434.2|22354.2|22430.72|22350.72|9
1732172360000|2024-11-21 06:59:20|22435.01|22355.01|22436.65|22356.65|22436.65|22356.65|22433.35|22353.35|10
1732172370000|2024-11-21 06:59:30|22437.67|22357.67|22439.73|22359.73|22439.73|22359.73|22436.74|22356.74|10
1732172380000|2024-11-21 06:59:40|22439.57|22359.57|22443.73|22363.73|22444.21|22364.21|22439.57|22359.57|10
1732172390000|2024-11-21 06:59:50|22442.69|22362.69|22441.14|22361.14|22442.71|22362.71|22440.51|22360.51|10
1732172400000|2024-11-21 07:00:00|22441.64|22361.64|22445.79|22365.79|22445.79|22365.79|22441.64|22361.64|10
1732172410000|2024-11-21 07:00:10|22445.56|22365.56|22445.72|22365.72|22446.23|22366.23|22444.98|22364.98|10
1732172420000|2024-11-21 07:00:20|22445.6|22365.6|22448.55|22368.55|22448.97|22368.97|22445.6|22365.6|10
1732172430000|2024-11-21 07:00:30|22448.81|22368.81|22451.22|22371.22|22451.22|22371.22|22448.81|22368.81|10
1732172440000|2024-11-21 07:00:40|22451.15|22371.15|22446.28|22366.28|22451.15|22371.15|22446.28|22366.28|10
1732172450000|2024-11-21 07:00:50|22446.07|22366.07|22446.76|22366.76|22446.83|22366.83|22445.74|22365.74|10
1732172460000|2024-11-21 07:01:00|22447.21|22367.21|22452.71|22372.71|22452.71|22372.71|22447.21|22367.21|10
1732172470000|2024-11-21 07:01:10|22453.12|22373.12|22451|22371|22453.12|22373.12|22450.7|22370.7|10
1732172480000|2024-11-21 07:01:20|22450.83|22370.83|22449.33|22369.33|22452.31|22372.31|22449.33|22369.33|10
1732172490000|2024-11-21 07:01:30|22448.16|22368.16|22449.71|22369.71|22449.71|22369.71|22446.28|22366.28|9
1732172500000|2024-11-21 07:01:40|22449.57|22369.57|22451.49|22371.49|22451.89|22371.89|22448.02|22368.02|10
1732172510000|2024-11-21 07:01:50|22451.07|22371.07|22450.66|22370.66|22451.09|22371.09|22450.02|22370.02|10
1732172520000|2024-11-21 07:02:00|22450.98|22370.98|22454.59|22374.59|22455.35|22375.35|22450.98|22370.98|9
1732172530000|2024-11-21 07:02:10|22454.72|22374.72|22456.76|22376.76|22456.94|22376.94|22454.5|22374.5|10
1732172540000|2024-11-21 07:02:20|22457.56|22377.56|22456.06|22376.06|22459.16|22379.16|22456.06|22376.06|10
1732172550000|2024-11-21 07:02:30|22455.24|22375.24|22447.75|22367.75|22455.24|22375.24|22447.75|22367.75|10
1732172560000|2024-11-21 07:02:40|22447.97|22367.97|22447.27|22367.27|22448.42|22368.42|22447.27|22367.27|10
1732172570000|2024-11-21 07:02:50|22446.74|22366.74|22447.38|22367.38|22447.38|22367.38|22445.7|22365.7|9
1732172580000|2024-11-21 07:03:00|22447.37|22367.37|22444.79|22364.79|22447.7|22367.7|22444.79|22364.79|10
1732172590000|2024-11-21 07:03:10|22445.29|22365.29|22440.46|22360.46|22445.29|22365.29|22440.32|22360.32|10
1732172600000|2024-11-21 07:03:20|22440.29|22360.29|22451.27|22371.27|22451.27|22371.27|22440.29|22360.29|10
1732172610000|2024-11-21 07:03:30|22450.36|22370.36|22450.8|22370.8|22451.17|22371.17|22449.45|22369.45|10
1732172620000|2024-11-21 07:03:40|22450.14|22370.14|22449.28|22369.28|22450.14|22370.14|22448.37|22368.37|10
1732172630000|2024-11-21 07:03:50|22449.32|22369.32|22451.24|22371.24|22451.89|22371.89|22449.32|22369.32|10
1732172640000|2024-11-21 07:04:00|22451.26|22371.26|22451.13|22371.13|22452.81|22372.81|22450.67|22370.67|10
1732172650000|2024-11-21 07:04:10|22451.17|22371.17|22449.57|22369.57|22451.35|22371.35|22449.3|22369.3|10
1732172660000|2024-11-21 07:04:20|22450.43|22370.43|22449.62|22369.62|22451|22371|22449.62|22369.62|10
1732172670000|2024-11-21 07:04:30|22450.04|22370.04|22456.36|22376.36|22456.45|22376.45|22449.95|22369.95|10
1732172680000|2024-11-21 07:04:40|22456.35|22376.35|22462.48|22382.48|22462.48|22382.48|22455.27|22375.27|10
1732172690000|2024-11-21 07:04:50|22462.94|22382.94|22463.59|22383.59|22463.81|22383.81|22462.94|22382.94|10
1732172700000|2024-11-21 07:05:00|22464|22384|22460.65|22380.65|22464|22384|22459.73|22379.73|10
1732172710000|2024-11-21 07:05:10|22465.54|22385.54|22464.7|22384.7|22466.66|22386.66|22463.79|22383.79|9
1732172720000|2024-11-21 07:05:20|22465.6|22385.6|22471.37|22391.37|22471.37|22391.37|22465.6|22385.6|10
1732172730000|2024-11-21 07:05:30|22471.01|22391.01|22468.69|22388.69|22471.96|22391.96|22467.92|22387.92|10
1732172740000|2024-11-21 07:05:40|22470.14|22390.14|22478.68|22398.68|22478.68|22398.68|22470.14|22390.14|10
1732172750000|2024-11-21 07:05:50|22478.24|22398.24|22482.16|22402.16|22482.16|22402.16|22478.12|22398.12|10
1732172760000|2024-11-21 07:06:00|22483.4|22403.4|22490.36|22410.36|22490.36|22410.36|22483.4|22403.4|10
1732172770000|2024-11-21 07:06:10|22491.75|22411.75|22490.43|22410.43|22494.18|22414.18|22490.43|22410.43|10
1732172780000|2024-11-21 07:06:20|22491.34|22411.34|22497.73|22417.73|22498.56|22418.56|22491.34|22411.34|10
1732172790000|2024-11-21 07:06:30|22498.1|22418.1|22502.97|22422.97|22502.97|22422.97|22498.1|22418.1|10
1732172800000|2024-11-21 07:06:40|22504.02|22424.02|22507.9|22427.9|22507.9|22427.9|22504.02|22424.02|10
1732172810000|2024-11-21 07:06:50|22509.57|22429.57|22518.11|22438.11|22519.82|22439.82|22509.57|22429.57|10
1732172820000|2024-11-21 07:07:00|22518.33|22438.33|22515.23|22435.23|22518.33|22438.33|22515.13|22435.13|10
1732172830000|2024-11-21 07:07:10|22515.69|22435.69|22515.51|22435.51|22518.8|22438.8|22514.98|22434.98|10
1732172840000|2024-11-21 07:07:20|22515.97|22435.97|22517.3|22437.3|22518.59|22438.59|22515.97|22435.97|9
1732172850000|2024-11-21 07:07:30|22518.08|22438.08|22519.86|22439.86|22519.86|22439.86|22518.08|22438.08|10
1732172860000|2024-11-21 07:07:40|22519.87|22439.87|22524.94|22444.94|22524.94|22444.94|22519.87|22439.87|10
1732172870000|2024-11-21 07:07:50|22525.28|22445.28|22525.51|22445.51|22526.76|22446.76|22524.19|22444.19|10
1732172880000|2024-11-21 07:08:00|22525.7|22445.7|22528.32|22448.32|22528.32|22448.32|22525.66|22445.66|10
1732172890000|2024-11-21 07:08:10|22527.81|22447.81|22529.81|22449.81|22529.81|22449.81|22527.76|22447.76|10
1732172900000|2024-11-21 07:08:20|22530.07|22450.07|22525.29|22445.29|22530.1|22450.1|22525.29|22445.29|9
1732172910000|2024-11-21 07:08:30|22525.72|22445.72|22529.88|22449.88|22530.54|22450.54|22525.72|22445.72|10
1732172920000|2024-11-21 07:08:40|22530.32|22450.32|22530.54|22450.54|22530.57|22450.57|22529.75|22449.75|10
1732172930000|2024-11-21 07:08:50|22530.02|22450.02|22529.23|22449.23|22530.02|22450.02|22529.17|22449.17|9
1732172940000|2024-11-21 07:09:00|22535.66|22455.66|22536.87|22456.87|22537.54|22457.54|22535.66|22455.66|10
1732172950000|2024-11-21 07:09:10|22537.3|22457.3|22538.44|22458.44|22539.59|22459.59|22537.3|22457.3|10
1732172960000|2024-11-21 07:09:20|22538.22|22458.22|22536.99|22456.99|22538.22|22458.22|22536.99|22456.99|9
1732172970000|2024-11-21 07:09:30|22536.84|22456.84|22532.79|22452.79|22537.34|22457.34|22532.79|22452.79|10
1732172980000|2024-11-21 07:09:40|22532.76|22452.76|22530.76|22450.76|22533.06|22453.06|22530.36|22450.36|10
1732172990000|2024-11-21 07:09:50|22529.97|22449.97|22518.48|22438.48|22530.39|22450.39|22518.48|22438.48|9
1732173000000|2024-11-21 07:10:00|22519.21|22439.21|22521.48|22441.48|22521.48|22441.48|22519.21|22439.21|10
1732173010000|2024-11-21 07:10:10|22521.44|22441.44|22521.78|22441.78|22522.68|22442.68|22521.1|22441.1|10
1732173020000|2024-11-21 07:10:20|22521.87|22441.87|22519.98|22439.98|22522.5|22442.5|22519.98|22439.98|10
1732173030000|2024-11-21 07:10:30|22519.15|22439.15|22514.79|22434.79|22519.15|22439.15|22514.79|22434.79|10
1732173040000|2024-11-21 07:10:40|22514.5|22434.5|22516.34|22436.34|22516.34|22436.34|22514.38|22434.38|10
1732173050000|2024-11-21 07:10:50|22516.46|22436.46|22517.04|22437.04|22518.26|22438.26|22516.33|22436.33|10
1732173060000|2024-11-21 07:11:00|22516.39|22436.39|22522.42|22442.42|22522.42|22442.42|22516.39|22436.39|10
1732173070000|2024-11-21 07:11:10|22522.25|22442.25|22521.62|22441.62|22523.64|22443.64|22521.62|22441.62|10
1732173080000|2024-11-21 07:11:20|22521.4|22441.4|22522.06|22442.06|22522.82|22442.82|22520.8|22440.8|10
1732173090000|2024-11-21 07:11:30|22522.12|22442.12|22521.22|22441.22|22522.22|22442.22|22521.22|22441.22|10
1732173100000|2024-11-21 07:11:40|22521.24|22441.24|22517.92|22437.92|22521.24|22441.24|22517.82|22437.82|10
1732173110000|2024-11-21 07:11:50|22518.09|22438.09|22519.09|22439.09|22519.09|22439.09|22518.09|22438.09|10
1732173120000|2024-11-21 07:12:00|22518.88|22438.88|22514.73|22434.73|22518.88|22438.88|22514.73|22434.73|10
1732173130000|2024-11-21 07:12:10|22515.09|22435.09|22511.41|22431.41|22515.09|22435.09|22510.58|22430.58|10
1732173140000|2024-11-21 07:12:20|22511.29|22431.29|22510.59|22430.59|22512.91|22432.91|22510.59|22430.59|10
1732173150000|2024-11-21 07:12:30|22510.24|22430.24|22506.81|22426.81|22510.24|22430.24|22506.81|22426.81|10
1732173160000|2024-11-21 07:12:40|22506.67|22426.67|22518.34|22438.34|22519.69|22439.69|22506.67|22426.67|10
1732173170000|2024-11-21 07:12:50|22517.43|22437.43|22513.14|22433.14|22517.43|22437.43|22511.59|22431.59|10
1732173180000|2024-11-21 07:13:00|22512.83|22432.83|22511.94|22431.94|22512.83|22432.83|22510.25|22430.25|10
1732173190000|2024-11-21 07:13:10|22512.04|22432.04|22497.51|22417.51|22514.81|22434.81|22497.51|22417.51|10
1732173200000|2024-11-21 07:13:20|22497.53|22417.53|22495.07|22415.07|22497.53|22417.53|22493.85|22413.85|10
1732173210000|2024-11-21 07:13:30|22494.57|22414.57|22493.39|22413.39|22494.57|22414.57|22492.78|22412.78|10
1732173220000|2024-11-21 07:13:40|22493.43|22413.43|22485.67|22405.67|22493.43|22413.43|22485.67|22405.67|10
1732173230000|2024-11-21 07:13:50|22485.71|22405.71|22487.77|22407.77|22487.77|22407.77|22485|22405|10
1732173240000|2024-11-21 07:14:00|22484.19|22404.19|22479.42|22399.42|22484.19|22404.19|22479.42|22399.42|10
1732173250000|2024-11-21 07:14:10|22479.2|22399.2|22482.61|22402.61|22482.61|22402.61|22478.8|22398.8|10
1732173260000|2024-11-21 07:14:20|22482.55|22402.55|22488.09|22408.09|22488.48|22408.48|22482.42|22402.42|10
1732173270000|2024-11-21 07:14:30|22487.75|22407.75|22490.82|22410.82|22491|22411|22487.73|22407.73|10
1732173280000|2024-11-21 07:14:40|22491.12|22411.12|22490.33|22410.33|22491.44|22411.44|22489.25|22409.25|10
1732173290000|2024-11-21 07:14:50|22490.39|22410.39|22490.1|22410.1|22490.39|22410.39|22488.22|22408.22|10
1732173300000|2024-11-21 07:15:00|22490.05|22410.05|22487.95|22407.95|22490.51|22410.51|22487.83|22407.83|10
1732173310000|2024-11-21 07:15:10|22486.95|22406.95|22487.34|22407.34|22487.35|22407.35|22485.85|22405.85|10
1732173320000|2024-11-21 07:15:20|22486.6|22406.6|22487.7|22407.7|22488.09|22408.09|22486.6|22406.6|9
1732173330000|2024-11-21 07:15:30|22487.94|22407.94|22485.27|22405.27|22488.69|22408.69|22485.27|22405.27|10
1732173340000|2024-11-21 07:15:40|22484.76|22404.76|22486.69|22406.69|22487.13|22407.13|22484.46|22404.46|10
1732173350000|2024-11-21 07:15:50|22486.6|22406.6|22489.14|22409.14|22489.14|22409.14|22486.05|22406.05|10
1732173360000|2024-11-21 07:16:00|22489.06|22409.06|22493.09|22413.09|22493.42|22413.42|22488.95|22408.95|10
1732173370000|2024-11-21 07:16:10|22493|22413|22494.74|22414.74|22494.74|22414.74|22493|22413|10
1732173380000|2024-11-21 07:16:20|22495.18|22415.18|22496.99|22416.99|22496.99|22416.99|22495.18|22415.18|10
1732173390000|2024-11-21 07:16:30|22497|22417|22495.97|22415.97|22497|22417|22495.97|22415.97|10
1732173400000|2024-11-21 07:16:40|22495.12|22415.12|22494.04|22414.04|22495.12|22415.12|22492.88|22412.88|10
1732173410000|2024-11-21 07:16:50|22494.2|22414.2|22493.38|22413.38|22494.2|22414.2|22493.01|22413.01|10
1732173420000|2024-11-21 07:17:00|22493.41|22413.41|22494.94|22414.94|22494.94|22414.94|22493.41|22413.41|10
1732173430000|2024-11-21 07:17:10|22495.5|22415.5|22495.74|22415.74|22497.23|22417.23|22495.5|22415.5|10
1732173440000|2024-11-21 07:17:20|22495.84|22415.84|22497.17|22417.17|22497.17|22417.17|22495.82|22415.82|10
1732173450000|2024-11-21 07:17:30|22497.62|22417.62|22504.65|22424.65|22504.72|22424.72|22497.62|22417.62|10
1732173460000|2024-11-21 07:17:40|22504.28|22424.28|22506.22|22426.22|22506.67|22426.67|22504.14|22424.14|9
1732173470000|2024-11-21 07:17:50|22506.65|22426.65|22509.69|22429.69|22510.14|22430.14|22506.65|22426.65|10
1732173480000|2024-11-21 07:18:00|22509.48|22429.48|22513.52|22433.52|22513.52|22433.52|22509.48|22429.48|10
1732173490000|2024-11-21 07:18:10|22513.63|22433.63|22513.84|22433.84|22514.84|22434.84|22513.55|22433.55|10
1732173500000|2024-11-21 07:18:20|22513.02|22433.02|22508.99|22428.99|22513.02|22433.02|22508.99|22428.99|10
1732173510000|2024-11-21 07:18:30|22508.74|22428.74|22509.56|22429.56|22509.56|22429.56|22508.44|22428.44|10
1732173520000|2024-11-21 07:18:40|22509.65|22429.65|22509.4|22429.4|22509.93|22429.93|22509.4|22429.4|10
1732173530000|2024-11-21 07:18:50|22509.27|22429.27|22510.53|22430.53|22510.96|22430.96|22509.27|22429.27|10
1732173540000|2024-11-21 07:19:00|22510.31|22430.31|22509.27|22429.27|22510.31|22430.31|22508.86|22428.86|10
1732173550000|2024-11-21 07:19:10|22509.28|22429.28|22506.16|22426.16|22509.28|22429.28|22502.44|22422.44|10
1732173560000|2024-11-21 07:19:20|22506.4|22426.4|22507.72|22427.72|22508.66|22428.66|22506.1|22426.1|10
1732173570000|2024-11-21 07:19:30|22507.86|22427.86|22508.61|22428.61|22508.67|22428.67|22507.86|22427.86|10
1732173580000|2024-11-21 07:19:40|22508.46|22428.46|22509.5|22429.5|22509.88|22429.88|22508.46|22428.46|10
1732173590000|2024-11-21 07:19:50|22509.36|22429.36|22511.37|22431.37|22511.37|22431.37|22508.92|22428.92|9
1732173600000|2024-11-21 07:20:00|22511.22|22431.22|22512.04|22432.04|22512.63|22432.63|22511.22|22431.22|9
1732173610000|2024-11-21 07:20:10|22512.42|22432.42|22515.3|22435.3|22515.3|22435.3|22512.35|22432.35|10
1732173620000|2024-11-21 07:20:20|22515.35|22435.35|22516.38|22436.38|22516.47|22436.47|22513.84|22433.84|10
1732173630000|2024-11-21 07:20:30|22516.59|22436.59|22516.6|22436.6|22517.59|22437.59|22515.65|22435.65|10
1732173640000|2024-11-21 07:20:40|22516.03|22436.03|22513.88|22433.88|22516.03|22436.03|22513.22|22433.22|10
1732173650000|2024-11-21 07:20:50|22513.85|22433.85|22514.03|22434.03|22515.5|22435.5|22511.78|22431.78|10
1732173660000|2024-11-21 07:21:00|22513.4|22433.4|22514.05|22434.05|22515.37|22435.37|22513.4|22433.4|10
1732173670000|2024-11-21 07:21:10|22514.57|22434.57|22514.8|22434.8|22514.87|22434.87|22513.14|22433.14|10
1732173680000|2024-11-21 07:21:20|22514.82|22434.82|22515.43|22435.43|22516.35|22436.35|22514.57|22434.57|10
1732173690000|2024-11-21 07:21:30|22515.42|22435.42|22516.7|22436.7|22518.03|22438.03|22515.42|22435.42|10
1732173700000|2024-11-21 07:21:40|22516.91|22436.91|22517.1|22437.1|22519.32|22439.32|22516.91|22436.91|10
1732173710000|2024-11-21 07:21:50|22516.25|22436.25|22516.29|22436.29|22517.16|22437.16|22516.18|22436.18|10
1732173720000|2024-11-21 07:22:00|22515.45|22435.45|22518.31|22438.31|22518.88|22438.88|22515.45|22435.45|10
1732173730000|2024-11-21 07:22:10|22519.15|22439.15|22521.83|22441.83|22521.83|22441.83|22518.65|22438.65|10
1732173740000|2024-11-21 07:22:20|22522.5|22442.5|22525.44|22445.44|22525.44|22445.44|22522.5|22442.5|10
1732173750000|2024-11-21 07:22:30|22524.67|22444.67|22529.57|22449.57|22529.57|22449.57|22524.67|22444.67|10
1732173760000|2024-11-21 07:22:40|22529.5|22449.5|22529.7|22449.7|22531.77|22451.77|22529.5|22449.5|10
1732173770000|2024-11-21 07:22:50|22529.14|22449.14|22534.01|22454.01|22536.25|22456.25|22529.14|22449.14|10
1732173780000|2024-11-21 07:23:00|22533.61|22453.61|22534.72|22454.72|22535.04|22455.04|22533.61|22453.61|9
1732173790000|2024-11-21 07:23:10|22534.47|22454.47|22536.58|22456.58|22537.44|22457.44|22533.94|22453.94|10
1732173800000|2024-11-21 07:23:20|22536.77|22456.77|22543.61|22463.61|22543.61|22463.61|22536.77|22456.77|10
1732173810000|2024-11-21 07:23:30|22544.45|22464.45|22545.01|22465.01|22545.01|22465.01|22544.45|22464.45|9
1732173820000|2024-11-21 07:23:40|22545.53|22465.53|22547.59|22467.59|22547.59|22467.59|22545.2|22465.2|10
1732173830000|2024-11-21 07:23:50|22548.09|22468.09|22557.18|22477.18|22557.18|22477.18|22544.92|22464.92|10
1732173840000|2024-11-21 07:24:00|22558.86|22478.86|22558.1|22478.1|22560.34|22480.34|22557.67|22477.67|10
1732173850000|2024-11-21 07:24:10|22556.97|22476.97|22560.66|22480.66|22561.12|22481.12|22556.77|22476.77|10
1732173860000|2024-11-21 07:24:20|22560.75|22480.75|22561.47|22481.47|22561.47|22481.47|22560.51|22480.51|10
1732173870000|2024-11-21 07:24:30|22561.57|22481.57|22562.49|22482.49|22564.43|22484.43|22561.57|22481.57|10
1732173880000|2024-11-21 07:24:40|22562.42|22482.42|22568.56|22488.56|22568.68|22488.68|22562.42|22482.42|10
1732173890000|2024-11-21 07:24:50|22568.12|22488.12|22567.42|22487.42|22568.31|22488.31|22567.42|22487.42|10
1732173900000|2024-11-21 07:25:00|22566.81|22486.81|22568.26|22488.26|22568.26|22488.26|22565.61|22485.61|10
1732173910000|2024-11-21 07:25:10|22567.77|22487.77|22566.01|22486.01|22569.08|22489.08|22565.92|22485.92|10
1732173920000|2024-11-21 07:25:20|22566.67|22486.67|22565.81|22485.81|22567.06|22487.06|22565.81|22485.81|10
1732173930000|2024-11-21 07:25:30|22565.75|22485.75|22564.83|22484.83|22566.02|22486.02|22564.3|22484.3|10
1732173940000|2024-11-21 07:25:40|22566.06|22486.06|22568.17|22488.17|22569.62|22489.62|22565.54|22485.54|10
1732173950000|2024-11-21 07:25:50|22567.65|22487.65|22565.61|22485.61|22567.65|22487.65|22564.88|22484.88|10
1732173960000|2024-11-21 07:26:00|22565.01|22485.01|22565.89|22485.89|22566.93|22486.93|22564.66|22484.66|10
1732173970000|2024-11-21 07:26:10|22566.3|22486.3|22573.21|22493.21|22577.42|22497.42|22565.77|22485.77|10
1732173980000|2024-11-21 07:26:20|22571.68|22491.68|22566.86|22486.86|22571.68|22491.68|22566.86|22486.86|10
1732173990000|2024-11-21 07:26:30|22566.6|22486.6|22561.19|22481.19|22566.6|22486.6|22561.19|22481.19|10
1732174000000|2024-11-21 07:26:40|22560.91|22480.91|22554.93|22474.93|22560.91|22480.91|22554.43|22474.43|10
1732174010000|2024-11-21 07:26:50|22554.34|22474.34|22554.61|22474.61|22557.03|22477.03|22553.99|22473.99|10
1732174020000|2024-11-21 07:27:00|22554.82|22474.82|22548.95|22468.95|22554.82|22474.82|22548.95|22468.95|10
1732174030000|2024-11-21 07:27:10|22548.87|22468.87|22547.6|22467.6|22548.87|22468.87|22546.92|22466.92|10
1732174040000|2024-11-21 07:27:20|22546.62|22466.62|22543.29|22463.29|22546.62|22466.62|22543.29|22463.29|10
1732174050000|2024-11-21 07:27:30|22542.16|22462.16|22536.46|22456.46|22542.16|22462.16|22536.24|22456.24|10
1732174060000|2024-11-21 07:27:40|22536.25|22456.25|22534.23|22454.23|22536.9|22456.9|22534.23|22454.23|10
1732174070000|2024-11-21 07:27:50|22535.03|22455.03|22530.87|22450.87|22536.98|22456.98|22530.87|22450.87|10
1732174080000|2024-11-21 07:28:00|22530.52|22450.52|22522.69|22442.69|22530.52|22450.52|22522.69|22442.69|10
1732174090000|2024-11-21 07:28:10|22521.42|22441.42|22515.96|22435.96|22521.42|22441.42|22515.96|22435.96|10
1732174100000|2024-11-21 07:28:20|22514.74|22434.74|22506.49|22426.49|22514.74|22434.74|22505.05|22425.05|10
1732174110000|2024-11-21 07:28:30|22507.49|22427.49|22511.01|22431.01|22511.86|22431.86|22507.49|22427.49|10
1732174120000|2024-11-21 07:28:40|22511.98|22431.98|22510.77|22430.77|22511.98|22431.98|22509.67|22429.67|10
1732174130000|2024-11-21 07:28:50|22511.06|22431.06|22514.09|22434.09|22514.68|22434.68|22511.06|22431.06|10
1732174140000|2024-11-21 07:29:00|22513.92|22433.92|22518.26|22438.26|22518.26|22438.26|22513.71|22433.71|10
1732174150000|2024-11-21 07:29:10|22518.46|22438.46|22521.05|22441.05|22521.91|22441.91|22518.46|22438.46|9
1732174160000|2024-11-21 07:29:20|22520.31|22440.31|22520.22|22440.22|22521.96|22441.96|22519.98|22439.98|10
1732174170000|2024-11-21 07:29:30|22520.75|22440.75|22523.09|22443.09|22523.09|22443.09|22520.73|22440.73|10
1732174180000|2024-11-21 07:29:40|22523.27|22443.27|22521.32|22441.32|22523.27|22443.27|22520.92|22440.92|10
1732174190000|2024-11-21 07:29:50|22520.67|22440.67|22520.01|22440.01|22520.82|22440.82|22519.54|22439.54|10
1732174200000|2024-11-21 07:30:00|22520.13|22440.13|22527.36|22447.36|22527.36|22447.36|22520.13|22440.13|10
1732174210000|2024-11-21 07:30:10|22527.07|22447.07|22533.55|22453.55|22534.31|22454.31|22527.07|22447.07|10
1732174220000|2024-11-21 07:30:20|22534.57|22454.57|22542.18|22462.18|22542.25|22462.25|22534.57|22454.57|10
1732174230000|2024-11-21 07:30:30|22542.37|22462.37|22542.15|22462.15|22542.46|22462.46|22540.92|22460.92|10
1732174240000|2024-11-21 07:30:40|22542.49|22462.49|22541.83|22461.83|22542.49|22462.49|22541.47|22461.47|10
1732174250000|2024-11-21 07:30:50|22541.92|22461.92|22540.37|22460.37|22542.14|22462.14|22540.33|22460.33|10
1732174260000|2024-11-21 07:31:00|22540.14|22460.14|22537.11|22457.11|22540.14|22460.14|22537.11|22457.11|10
1732174270000|2024-11-21 07:31:10|22537.97|22457.97|22539.63|22459.63|22540.29|22460.29|22536.04|22456.04|10
1732174280000|2024-11-21 07:31:20|22539.97|22459.97|22541.16|22461.16|22541.16|22461.16|22539.97|22459.97|10
1732174290000|2024-11-21 07:31:30|22541.77|22461.77|22541.51|22461.51|22543.71|22463.71|22541.51|22461.51|10
1732174300000|2024-11-21 07:31:40|22540.08|22460.08|22538.29|22458.29|22540.1|22460.1|22538.21|22458.21|10
1732174310000|2024-11-21 07:31:50|22536.91|22456.91|22537.2|22457.2|22538.31|22458.31|22536.86|22456.86|10
1732174320000|2024-11-21 07:32:00|22536.92|22456.92|22541.4|22461.4|22541.4|22461.4|22536.87|22456.87|10
1732174330000|2024-11-21 07:32:10|22541.61|22461.61|22544.24|22464.24|22545.48|22465.48|22541.61|22461.61|9
1732174340000|2024-11-21 07:32:20|22548.4|22468.4|22547.57|22467.57|22549.32|22469.32|22547.13|22467.13|10
1732174350000|2024-11-21 07:32:30|22547.63|22467.63|22551.65|22471.65|22551.65|22471.65|22547.63|22467.63|10
1732174360000|2024-11-21 07:32:40|22551.54|22471.54|22550.55|22470.55|22552.28|22472.28|22550.55|22470.55|10
1732174370000|2024-11-21 07:32:50|22549.49|22469.49|22550|22470|22551.17|22471.17|22549.36|22469.36|10
1732174380000|2024-11-21 07:33:00|22550.7|22470.7|22549.36|22469.36|22550.7|22470.7|22544.54|22464.54|10
1732174390000|2024-11-21 07:33:10|22548.77|22468.77|22551.15|22471.15|22552.88|22472.88|22548.77|22468.77|10
1732174400000|2024-11-21 07:33:20|22549.46|22469.46|22544.82|22464.82|22549.46|22469.46|22544.54|22464.54|10
1732174410000|2024-11-21 07:33:30|22545.06|22465.06|22548.3|22468.3|22548.3|22468.3|22545.06|22465.06|10
1732174420000|2024-11-21 07:33:40|22548.52|22468.52|22549.63|22469.63|22550.72|22470.72|22547.46|22467.46|10
1732174430000|2024-11-21 07:33:50|22548.97|22468.97|22544.91|22464.91|22549.06|22469.06|22544.91|22464.91|10
1732174440000|2024-11-21 07:34:00|22544.94|22464.94|22541.22|22461.22|22545.69|22465.69|22541.22|22461.22|10
1732174450000|2024-11-21 07:34:10|22540.17|22460.17|22539.71|22459.71|22540.17|22460.17|22538.49|22458.49|10
1732174460000|2024-11-21 07:34:20|22539.36|22459.36|22536.65|22456.65|22539.36|22459.36|22536.46|22456.46|10
1732174470000|2024-11-21 07:34:30|22536.69|22456.69|22537.06|22457.06|22537.76|22457.76|22536.49|22456.49|10
1732174480000|2024-11-21 07:34:40|22537.17|22457.17|22535.8|22455.8|22537.17|22457.17|22535.37|22455.37|9
1732174490000|2024-11-21 07:34:50|22533.72|22453.72|22534.61|22454.61|22534.61|22454.61|22533.55|22453.55|10
1732174500000|2024-11-21 07:35:00|22533.85|22453.85|22532.26|22452.26|22533.85|22453.85|22531.73|22451.73|10
1732174510000|2024-11-21 07:35:10|22532.96|22452.96|22530.64|22450.64|22532.96|22452.96|22530.29|22450.29|10
1732174520000|2024-11-21 07:35:20|22530.49|22450.49|22532.2|22452.2|22532.62|22452.62|22530.49|22450.49|10
1732174530000|2024-11-21 07:35:30|22532.14|22452.14|22529.59|22449.59|22532.41|22452.41|22529.21|22449.21|10
1732174540000|2024-11-21 07:35:40|22531.51|22451.51|22529.58|22449.58|22532.56|22452.56|22529.58|22449.58|10
1732174550000|2024-11-21 07:35:50|22529.7|22449.7|22531.17|22451.17|22531.17|22451.17|22528.59|22448.59|10
1732174560000|2024-11-21 07:36:00|22531.26|22451.26|22530.02|22450.02|22531.45|22451.45|22530.02|22450.02|9
1732174570000|2024-11-21 07:36:10|22529.26|22449.26|22531.92|22451.92|22531.92|22451.92|22528.92|22448.92|10
1732174580000|2024-11-21 07:36:20|22532.84|22452.84|22533.39|22453.39|22535.47|22455.47|22532.79|22452.79|10
1732174590000|2024-11-21 07:36:30|22533.73|22453.73|22535.16|22455.16|22536.15|22456.15|22533.37|22453.37|10
1732174600000|2024-11-21 07:36:40|22535.35|22455.35|22536.24|22456.24|22536.79|22456.79|22534.89|22454.89|10
1732174610000|2024-11-21 07:36:50|22536.32|22456.32|22538.4|22458.4|22538.4|22458.4|22536.09|22456.09|10
1732174620000|2024-11-21 07:37:00|22538.32|22458.32|22541.82|22461.82|22542.1|22462.1|22538.32|22458.32|10
1732174630000|2024-11-21 07:37:10|22541.28|22461.28|22544.07|22464.07|22544.4|22464.4|22541.28|22461.28|10
1732174640000|2024-11-21 07:37:20|22544.09|22464.09|22553.88|22473.88|22553.88|22473.88|22542.83|22462.83|10
1732174650000|2024-11-21 07:37:30|22554.91|22474.91|22548.92|22468.92|22555.76|22475.76|22548.38|22468.38|9
1732174660000|2024-11-21 07:37:40|22549.03|22469.03|22552.72|22472.72|22552.72|22472.72|22549.03|22469.03|10
1732174670000|2024-11-21 07:37:50|22553.01|22473.01|22552.95|22472.95|22553.49|22473.49|22552.52|22472.52|10
1732174680000|2024-11-21 07:38:00|22553.88|22473.88|22548.5|22468.5|22554.13|22474.13|22548.5|22468.5|9
1732174690000|2024-11-21 07:38:10|22547.51|22467.51|22544.3|22464.3|22547.51|22467.51|22544.3|22464.3|10
1732174700000|2024-11-21 07:38:20|22544.26|22464.26|22546.39|22466.39|22546.39|22466.39|22544.1|22464.1|10
1732174710000|2024-11-21 07:38:30|22546.09|22466.09|22543.56|22463.56|22548|22468|22543.56|22463.56|10
1732174720000|2024-11-21 07:38:40|22543.35|22463.35|22542.9|22462.9|22543.35|22463.35|22542.9|22462.9|10
1732174730000|2024-11-21 07:38:50|22542.99|22462.99|22540.03|22460.03|22542.99|22462.99|22539.92|22459.92|10
1732174740000|2024-11-21 07:39:00|22540.02|22460.02|22542.9|22462.9|22542.9|22462.9|22539.9|22459.9|10
1732174750000|2024-11-21 07:39:10|22542.22|22462.22|22541.36|22461.36|22542.22|22462.22|22540.87|22460.87|10
1732174760000|2024-11-21 07:39:20|22541.23|22461.23|22539.37|22459.37|22541.23|22461.23|22539.31|22459.31|10
1732174770000|2024-11-21 07:39:30|22538.54|22458.54|22536.33|22456.33|22538.71|22458.71|22536.33|22456.33|10
1732174780000|2024-11-21 07:39:40|22535.58|22455.58|22531.23|22451.23|22535.58|22455.58|22531.23|22451.23|10
1732174790000|2024-11-21 07:39:50|22531.1|22451.1|22529.5|22449.5|22531.1|22451.1|22529.5|22449.5|10
1732174800000|2024-11-21 07:40:00|22529.05|22449.05|22529.36|22449.36|22529.4|22449.4|22527.89|22447.89|10
1732174810000|2024-11-21 07:40:10|22529.08|22449.08|22529.47|22449.47|22531.39|22451.39|22529.08|22449.08|10
1732174820000|2024-11-21 07:40:20|22529.28|22449.28|22527.87|22447.87|22530.68|22450.68|22527.87|22447.87|10
1732174830000|2024-11-21 07:40:30|22527.28|22447.28|22521.28|22441.28|22527.57|22447.57|22521.18|22441.18|10
1732174840000|2024-11-21 07:40:40|22520.94|22440.94|22519.66|22439.66|22520.94|22440.94|22519.45|22439.45|10
1732174850000|2024-11-21 07:40:50|22520.07|22440.07|22521.35|22441.35|22522.25|22442.25|22520.07|22440.07|10
1732174860000|2024-11-21 07:41:00|22521.25|22441.25|22514.86|22434.86|22521.33|22441.33|22514.86|22434.86|10
1732174870000|2024-11-21 07:41:10|22514.55|22434.55|22509.13|22429.13|22514.55|22434.55|22509.13|22429.13|10
1732174880000|2024-11-21 07:41:20|22507.61|22427.61|22507.28|22427.28|22507.86|22427.86|22506.92|22426.92|10
1732174890000|2024-11-21 07:41:30|22507.37|22427.37|22507.43|22427.43|22507.93|22427.93|22506.98|22426.98|10
1732174900000|2024-11-21 07:41:40|22507.27|22427.27|22516.38|22436.38|22517.35|22437.35|22507.1|22427.1|10
1732174910000|2024-11-21 07:41:50|22515.9|22435.9|22515.15|22435.15|22515.9|22435.9|22515.13|22435.13|9
1732174920000|2024-11-21 07:42:00|22515.64|22435.64|22515.93|22435.93|22515.93|22435.93|22514.17|22434.17|10
1732174930000|2024-11-21 07:42:10|22518.13|22438.13|22521.45|22441.45|22522.48|22442.48|22518.13|22438.13|10
1732174940000|2024-11-21 07:42:20|22522.68|22442.68|22526.13|22446.13|22526.13|22446.13|22522.68|22442.68|10
1732174950000|2024-11-21 07:42:30|22527.66|22447.66|22531.11|22451.11|22531.12|22451.12|22527.66|22447.66|10
1732174960000|2024-11-21 07:42:40|22531.14|22451.14|22529.29|22449.29|22531.14|22451.14|22528.67|22448.67|10
1732174970000|2024-11-21 07:42:50|22529.3|22449.3|22531.9|22451.9|22532.37|22452.37|22529.3|22449.3|10
1732174980000|2024-11-21 07:43:00|22531.91|22451.91|22534.64|22454.64|22534.99|22454.99|22531.91|22451.91|10
1732174990000|2024-11-21 07:43:10|22535.43|22455.43|22537.05|22457.05|22537.7|22457.7|22535.09|22455.09|10
1732175000000|2024-11-21 07:43:20|22537.8|22457.8|22528.03|22448.03|22537.96|22457.96|22527.27|22447.27|10
1732175010000|2024-11-21 07:43:30|22527.18|22447.18|22526.61|22446.61|22527.55|22447.55|22526.61|22446.61|10
1732175020000|2024-11-21 07:43:40|22526.67|22446.67|22524.84|22444.84|22526.67|22446.67|22524.48|22444.48|10
1732175030000|2024-11-21 07:43:50|22524.44|22444.44|22532.94|22452.94|22533.18|22453.18|22523.38|22443.38|10
1732175040000|2024-11-21 07:44:00|22532.93|22452.93|22523.24|22443.24|22533.23|22453.23|22523.24|22443.24|10
1732175050000|2024-11-21 07:44:10|22522.84|22442.84|22521.9|22441.9|22522.84|22442.84|22521.9|22441.9|10
1732175060000|2024-11-21 07:44:20|22522.15|22442.15|22526.19|22446.19|22526.34|22446.34|22522.15|22442.15|10
1732175070000|2024-11-21 07:44:30|22526.57|22446.57|22532.08|22452.08|22532.08|22452.08|22526.57|22446.57|10
1732175080000|2024-11-21 07:44:40|22531.71|22451.71|22534.7|22454.7|22535.18|22455.18|22531.71|22451.71|10
1732175090000|2024-11-21 07:44:50|22534.85|22454.85|22534.85|22454.85|22536.1|22456.1|22534.65|22454.65|10
1732175100000|2024-11-21 07:45:00|22534.89|22454.89|22538.55|22458.55|22538.7|22458.7|22534.89|22454.89|10
1732175110000|2024-11-21 07:45:10|22538.99|22458.99|22541.92|22461.92|22542.26|22462.26|22538.99|22458.99|9
1732175120000|2024-11-21 07:45:20|22541.82|22461.82|22538.22|22458.22|22541.82|22461.82|22538.22|22458.22|10
1732175130000|2024-11-21 07:45:30|22538.6|22458.6|22532.6|22452.6|22539|22459|22532.29|22452.29|10
1732175140000|2024-11-21 07:45:40|22532.11|22452.11|22535.59|22455.59|22535.59|22455.59|22532|22452|10
1732175150000|2024-11-21 07:45:50|22535.81|22455.81|22537.95|22457.95|22538.97|22458.97|22535.81|22455.81|10
1732175160000|2024-11-21 07:46:00|22538.47|22458.47|22547.34|22467.34|22548.44|22468.44|22538.47|22458.47|9
1732175170000|2024-11-21 07:46:10|22547.61|22467.61|22550.47|22470.47|22550.47|22470.47|22547.61|22467.61|10
1732175180000|2024-11-21 07:46:20|22550.92|22470.92|22553.75|22473.75|22554.39|22474.39|22550.92|22470.92|10
1732175190000|2024-11-21 07:46:30|22552.78|22472.78|22550.57|22470.57|22552.78|22472.78|22550.54|22470.54|10
1732175200000|2024-11-21 07:46:40|22550.66|22470.66|22549.98|22469.98|22550.73|22470.73|22549.32|22469.32|10
1732175210000|2024-11-21 07:46:50|22549.95|22469.95|22547.58|22467.58|22549.95|22469.95|22547.58|22467.58|10
1732175220000|2024-11-21 07:47:00|22548.04|22468.04|22548.36|22468.36|22548.36|22468.36|22547.14|22467.14|10
1732175230000|2024-11-21 07:47:10|22548.62|22468.62|22549.11|22469.11|22549.17|22469.17|22547.84|22467.84|9
1732175240000|2024-11-21 07:47:20|22547.64|22467.64|22542.64|22462.64|22547.64|22467.64|22542.64|22462.64|9
1732175250000|2024-11-21 07:47:30|22542.95|22462.95|22543.85|22463.85|22543.85|22463.85|22542.38|22462.38|10
1732175260000|2024-11-21 07:47:40|22544.66|22464.66|22543.7|22463.7|22545.44|22465.44|22543.7|22463.7|10
1732175270000|2024-11-21 07:47:50|22543.41|22463.41|22537.98|22457.98|22543.41|22463.41|22537.4|22457.4|10
1732175280000|2024-11-21 07:48:00|22536.81|22456.81|22537.1|22457.1|22537.7|22457.7|22536.6|22456.6|9
1732175290000|2024-11-21 07:48:10|22537.28|22457.28|22536.92|22456.92|22537.8|22457.8|22536.92|22456.92|10
1732175300000|2024-11-21 07:48:20|22536.6|22456.6|22534.92|22454.92|22536.6|22456.6|22534.92|22454.92|10
1732175310000|2024-11-21 07:48:30|22535.01|22455.01|22534.63|22454.63|22535.68|22455.68|22534.56|22454.56|10
1732175320000|2024-11-21 07:48:40|22534.45|22454.45|22526.59|22446.59|22534.61|22454.61|22526.29|22446.29|10
1732175330000|2024-11-21 07:48:50|22526.87|22446.87|22528.55|22448.55|22528.55|22448.55|22526.75|22446.75|10
1732175340000|2024-11-21 07:49:00|22528.42|22448.42|22526.08|22446.08|22528.42|22448.42|22525.73|22445.73|10
1732175350000|2024-11-21 07:49:10|22526.21|22446.21|22528.4|22448.4|22528.4|22448.4|22525.68|22445.68|10
1732175360000|2024-11-21 07:49:20|22528.73|22448.73|22529.17|22449.17|22529.5|22449.5|22528.73|22448.73|9
1732175370000|2024-11-21 07:49:30|22529.04|22449.04|22528.34|22448.34|22529.1|22449.1|22528.26|22448.26|10
1732175380000|2024-11-21 07:49:40|22528.73|22448.73|22528.13|22448.13|22529.23|22449.23|22528.13|22448.13|10
1732175390000|2024-11-21 07:49:50|22528.24|22448.24|22525.63|22445.63|22528.25|22448.25|22525.49|22445.49|10
1732175400000|2024-11-21 07:50:00|22525.89|22445.89|22525.8|22445.8|22526.82|22446.82|22525.8|22445.8|10
1732175410000|2024-11-21 07:50:10|22526.73|22446.73|22527.51|22447.51|22527.51|22447.51|22526.73|22446.73|10
1732175420000|2024-11-21 07:50:20|22527.62|22447.62|22528.49|22448.49|22528.76|22448.76|22527.05|22447.05|10
1732175430000|2024-11-21 07:50:30|22528.75|22448.75|22531.01|22451.01|22531.18|22451.18|22528.51|22448.51|10
1732175440000|2024-11-21 07:50:40|22531.24|22451.24|22531.97|22451.97|22532.7|22452.7|22531.24|22451.24|10
1732175450000|2024-11-21 07:50:50|22532.32|22452.32|22530.69|22450.69|22532.93|22452.93|22530.69|22450.69|10
1732175460000|2024-11-21 07:51:00|22530.87|22450.87|22532.13|22452.13|22532.13|22452.13|22530.34|22450.34|10
1732175470000|2024-11-21 07:51:10|22533.07|22453.07|22531.73|22451.73|22536.72|22456.72|22531.73|22451.73|10
1732175480000|2024-11-21 07:51:20|22532.58|22452.58|22530.49|22450.49|22532.58|22452.58|22530.12|22450.12|10
1732175490000|2024-11-21 07:51:30|22530.43|22450.43|22530.51|22450.51|22530.54|22450.54|22530.26|22450.26|9
1732175500000|2024-11-21 07:51:40|22530.46|22450.46|22534.74|22454.74|22534.74|22454.74|22530.46|22450.46|10
1732175510000|2024-11-21 07:51:50|22535.77|22455.77|22531.76|22451.76|22535.77|22455.77|22531.62|22451.62|9
1732175520000|2024-11-21 07:52:00|22531.93|22451.93|22528.9|22448.9|22532.43|22452.43|22528.9|22448.9|10
1732175530000|2024-11-21 07:52:10|22528.95|22448.95|22520.34|22440.34|22528.95|22448.95|22520.34|22440.34|10
1732175540000|2024-11-21 07:52:20|22519.74|22439.74|22517.63|22437.63|22519.74|22439.74|22516.54|22436.54|10
1732175550000|2024-11-21 07:52:30|22517.56|22437.56|22522.25|22442.25|22522.25|22442.25|22517.56|22437.56|10
1732175560000|2024-11-21 07:52:40|22522.67|22442.67|22529.67|22449.67|22529.67|22449.67|22522.67|22442.67|10
1732175570000|2024-11-21 07:52:50|22530.16|22450.16|22534.99|22454.99|22536.44|22456.44|22529.61|22449.61|10
1732175580000|2024-11-21 07:53:00|22535.36|22455.36|22538.24|22458.24|22539.43|22459.43|22535.36|22455.36|9
1732175590000|2024-11-21 07:53:10|22540.44|22460.44|22545.65|22465.65|22545.79|22465.79|22540.44|22460.44|10
1732175600000|2024-11-21 07:53:20|22546.35|22466.35|22547.86|22467.86|22548.59|22468.59|22545.29|22465.29|10
1732175610000|2024-11-21 07:53:30|22547.13|22467.13|22548.94|22468.94|22548.94|22468.94|22547.08|22467.08|10
1732175620000|2024-11-21 07:53:40|22550.19|22470.19|22551.73|22471.73|22551.73|22471.73|22550.19|22470.19|10
1732175630000|2024-11-21 07:53:50|22551.43|22471.43|22550.74|22470.74|22551.44|22471.44|22550.21|22470.21|10
1732175640000|2024-11-21 07:54:00|22550.84|22470.84|22551.29|22471.29|22551.7|22471.7|22550.68|22470.68|10
1732175650000|2024-11-21 07:54:10|22550.9|22470.9|22551.86|22471.86|22552.16|22472.16|22549.31|22469.31|10
1732175660000|2024-11-21 07:54:20|22551.66|22471.66|22546.89|22466.89|22551.66|22471.66|22546.89|22466.89|10
1732175670000|2024-11-21 07:54:30|22546.22|22466.22|22548.54|22468.54|22548.54|22468.54|22545.63|22465.63|10
1732175680000|2024-11-21 07:54:40|22549.18|22469.18|22550.93|22470.93|22551.59|22471.59|22549.18|22469.18|10
1732175690000|2024-11-21 07:54:50|22551.11|22471.11|22552.93|22472.93|22552.93|22472.93|22551.11|22471.11|10
1732175700000|2024-11-21 07:55:00|22553.04|22473.04|22552.07|22472.07|22553.04|22473.04|22551.83|22471.83|10
1732175710000|2024-11-21 07:55:10|22551.86|22471.86|22555.75|22475.75|22555.75|22475.75|22551.86|22471.86|10
1732175720000|2024-11-21 07:55:20|22555.98|22475.98|22558.53|22478.53|22558.53|22478.53|22555.98|22475.98|10
1732175730000|2024-11-21 07:55:30|22558.16|22478.16|22553.42|22473.42|22558.37|22478.37|22553.04|22473.04|10
1732175740000|2024-11-21 07:55:40|22551.64|22471.64|22549.59|22469.59|22551.68|22471.68|22549.59|22469.59|10
1732175750000|2024-11-21 07:55:50|22549.37|22469.37|22547.25|22467.25|22549.48|22469.48|22546.48|22466.48|10
1732175760000|2024-11-21 07:56:00|22546.91|22466.91|22544.96|22464.96|22547.47|22467.47|22543.64|22463.64|10
1732175770000|2024-11-21 07:56:10|22544.83|22464.83|22544.74|22464.74|22545.41|22465.41|22544.38|22464.38|10
1732175780000|2024-11-21 07:56:20|22543.56|22463.56|22543.32|22463.32|22543.56|22463.56|22541.63|22461.63|10
1732175790000|2024-11-21 07:56:30|22543.06|22463.06|22542.03|22462.03|22543.06|22463.06|22540.48|22460.48|10
1732175800000|2024-11-21 07:56:40|22542.26|22462.26|22542.8|22462.8|22543.51|22463.51|22542.12|22462.12|10
1732175810000|2024-11-21 07:56:50|22542.67|22462.67|22544.6|22464.6|22545.56|22465.56|22542.67|22462.67|10
1732175820000|2024-11-21 07:57:00|22544.41|22464.41|22544.25|22464.25|22545.03|22465.03|22544.18|22464.18|10
1732175830000|2024-11-21 07:57:10|22544.75|22464.75|22546.48|22466.48|22546.48|22466.48|22544.67|22464.67|9
1732175840000|2024-11-21 07:57:20|22546.39|22466.39|22548.28|22468.28|22548.58|22468.58|22546.26|22466.26|10
1732175850000|2024-11-21 07:57:30|22548.25|22468.25|22547.88|22467.88|22549.88|22469.88|22547.51|22467.51|10
1732175860000|2024-11-21 07:57:40|22547.2|22467.2|22547.87|22467.87|22547.87|22467.87|22546.92|22466.92|9
1732175870000|2024-11-21 07:57:50|22548.12|22468.12|22551.18|22471.18|22551.18|22471.18|22548.12|22468.12|10
1732175880000|2024-11-21 07:58:00|22550.6|22470.6|22548.41|22468.41|22551.19|22471.19|22548.09|22468.09|10
1732175890000|2024-11-21 07:58:10|22548.59|22468.59|22549.98|22469.98|22549.98|22469.98|22548.59|22468.59|8
1732175900000|2024-11-21 07:58:20|22549.37|22469.37|22552.7|22472.7|22552.7|22472.7|22549.37|22469.37|10
1732175910000|2024-11-21 07:58:30|22553.96|22473.96|22560.61|22480.61|22561.2|22481.2|22553.96|22473.96|9
1732175920000|2024-11-21 07:58:40|22558.82|22478.82|22556.01|22476.01|22558.82|22478.82|22556.01|22476.01|10
1732175930000|2024-11-21 07:58:50|22556.43|22476.43|22555.73|22475.73|22556.68|22476.68|22555.64|22475.64|9
1732175940000|2024-11-21 07:59:00|22552.18|22472.18|22551.36|22471.36|22552.18|22472.18|22551.21|22471.21|10
1732175950000|2024-11-21 07:59:10|22550.82|22470.82|22548.88|22468.88|22550.83|22470.83|22548.88|22468.88|10
1732175960000|2024-11-21 07:59:20|22548.78|22468.78|22548|22468|22548.78|22468.78|22547.06|22467.06|9
1732175970000|2024-11-21 07:59:30|22547.96|22467.96|22550.43|22470.43|22550.72|22470.72|22547.96|22467.96|10
1732175980000|2024-11-21 07:59:40|22550.45|22470.45|22548.97|22468.97|22550.45|22470.45|22548.97|22468.97|10
1732175990000|2024-11-21 07:59:50|22549.58|22469.58|22548.81|22468.81|22550.19|22470.19|22548.45|22468.45|10
1732176000000|2024-11-21 08:00:00|22548.71|22468.71|22550.68|22470.68|22550.68|22470.68|22545.3|22465.3|9
1732176010000|2024-11-21 08:00:10|22546.09|22466.09|22545.36|22465.36|22548.25|22468.25|22545.36|22465.36|10
1732176020000|2024-11-21 08:00:20|22544.72|22464.72|22550.78|22470.78|22550.78|22470.78|22544.72|22464.72|10
1732176030000|2024-11-21 08:00:30|22554.4|22474.4|22562.99|22482.99|22562.99|22482.99|22554.4|22474.4|10
1732176040000|2024-11-21 08:00:40|22562.91|22482.91|22562.39|22482.39|22563.21|22483.21|22562.39|22482.39|10
1732176050000|2024-11-21 08:00:50|22562.85|22482.85|22572.24|22492.24|22572.24|22492.24|22562.59|22482.59|10
1732176060000|2024-11-21 08:01:00|22572.92|22492.92|22569.8|22489.8|22573.53|22493.53|22567.28|22487.28|10
1732176070000|2024-11-21 08:01:10|22570.81|22490.81|22582.64|22502.64|22582.64|22502.64|22570.81|22490.81|10
1732176080000|2024-11-21 08:01:20|22580.83|22500.83|22583.68|22503.68|22583.68|22503.68|22580.02|22500.02|10
1732176090000|2024-11-21 08:01:30|22583.93|22503.93|22586.96|22506.96|22586.96|22506.96|22583.67|22503.67|10
1732176100000|2024-11-21 08:01:40|22587.63|22507.63|22583.92|22503.92|22588.07|22508.07|22583.92|22503.92|10
1732176110000|2024-11-21 08:01:50|22583.93|22503.93|22582.85|22502.85|22584.18|22504.18|22582.56|22502.56|10
1732176120000|2024-11-21 08:02:00|22583.27|22503.27|22589.77|22509.77|22589.77|22509.77|22583.27|22503.27|10
1732176130000|2024-11-21 08:02:10|22588.57|22508.57|22588.65|22508.65|22588.91|22508.91|22588.22|22508.22|10
1732176140000|2024-11-21 08:02:20|22583.84|22503.84|22584.12|22504.12|22584.36|22504.36|22583.57|22503.57|10
1732176150000|2024-11-21 08:02:30|22584.18|22504.18|22587.8|22507.8|22588.7|22508.7|22584.18|22504.18|10
1732176160000|2024-11-21 08:02:40|22587.83|22507.83|22587.08|22507.08|22587.83|22507.83|22585.62|22505.62|10
1732176170000|2024-11-21 08:02:50|22591.56|22511.56|22591.79|22511.79|22595.23|22515.23|22591.5|22511.5|10
1732176180000|2024-11-21 08:03:00|22591.89|22511.89|22590.19|22510.19|22592.04|22512.04|22590.19|22510.19|10
1732176190000|2024-11-21 08:03:10|22590.51|22510.51|22582.98|22502.98|22590.66|22510.66|22582.98|22502.98|10
1732176200000|2024-11-21 08:03:20|22582.28|22502.28|22577.01|22497.01|22582.28|22502.28|22577.01|22497.01|10
1732176210000|2024-11-21 08:03:30|22576.58|22496.58|22576.42|22496.42|22577.37|22497.37|22575.5|22495.5|10
1732176220000|2024-11-21 08:03:40|22576.46|22496.46|22578.86|22498.86|22578.86|22498.86|22575.81|22495.81|10
1732176230000|2024-11-21 08:03:50|22580.49|22500.49|22578.91|22498.91|22580.95|22500.95|22578.91|22498.91|10
1732176240000|2024-11-21 08:04:00|22578.26|22498.26|22575.62|22495.62|22578.76|22498.76|22574.77|22494.77|10
1732176250000|2024-11-21 08:04:10|22575.68|22495.68|22572.07|22492.07|22576.06|22496.06|22572.07|22492.07|10
1732176260000|2024-11-21 08:04:20|22571.58|22491.58|22571.44|22491.44|22572.07|22492.07|22571.14|22491.14|10
1732176270000|2024-11-21 08:04:30|22568.3|22488.3|22566.79|22486.79|22569.46|22489.46|22566.67|22486.67|10
1732176280000|2024-11-21 08:04:40|22566.5|22486.5|22565.72|22485.72|22566.5|22486.5|22563.58|22483.58|10
1732176290000|2024-11-21 08:04:50|22566.04|22486.04|22565.59|22485.59|22567.23|22487.23|22564.81|22484.81|10
1732176300000|2024-11-21 08:05:00|22565.41|22485.41|22557|22477|22565.86|22485.86|22557|22477|10
1732176310000|2024-11-21 08:05:10|22558.46|22478.46|22557.01|22477.01|22559.3|22479.3|22556.25|22476.25|10
1732176320000|2024-11-21 08:05:20|22557.6|22477.6|22561.23|22481.23|22561.23|22481.23|22557.6|22477.6|10
1732176330000|2024-11-21 08:05:30|22561.33|22481.33|22563.5|22483.5|22563.75|22483.75|22561.23|22481.23|10
1732176340000|2024-11-21 08:05:40|22563.26|22483.26|22564.51|22484.51|22565.6|22485.6|22563.26|22483.26|10
1732176350000|2024-11-21 08:05:50|22564.45|22484.45|22564.09|22484.09|22565.87|22485.87|22564.02|22484.02|10
1732176360000|2024-11-21 08:06:00|22556.3|22476.3|22557.2|22477.2|22561.98|22481.98|22555.51|22475.51|10
1732176370000|2024-11-21 08:06:10|22556.9|22476.9|22545.3|22465.3|22556.9|22476.9|22545.3|22465.3|10
1732176380000|2024-11-21 08:06:20|22545.1|22465.1|22539.56|22459.56|22545.52|22465.52|22539.56|22459.56|9
1732176390000|2024-11-21 08:06:30|22539.47|22459.47|22530.08|22450.08|22539.47|22459.47|22529.73|22449.73|10
1732176400000|2024-11-21 08:06:40|22529.54|22449.54|22542.9|22462.9|22545.6|22465.6|22529.54|22449.54|10
1732176410000|2024-11-21 08:06:50|22542.94|22462.94|22544.74|22464.74|22544.93|22464.93|22542.94|22462.94|10
1732176420000|2024-11-21 08:07:00|22544.56|22464.56|22552.73|22472.73|22552.73|22472.73|22544.56|22464.56|10
1732176430000|2024-11-21 08:07:10|22554.18|22474.18|22550.55|22470.55|22554.18|22474.18|22549.86|22469.86|10
1732176440000|2024-11-21 08:07:20|22550.89|22470.89|22547.34|22467.34|22550.89|22470.89|22547.34|22467.34|10
1732176450000|2024-11-21 08:07:30|22546.97|22466.97|22547.28|22467.28|22550.04|22470.04|22546.97|22466.97|10
1732176460000|2024-11-21 08:07:40|22546.87|22466.87|22548.29|22468.29|22548.29|22468.29|22546.87|22466.87|10
1732176470000|2024-11-21 08:07:50|22548.64|22468.64|22548.35|22468.35|22548.64|22468.64|22547.77|22467.77|10
1732176480000|2024-11-21 08:08:00|22547.87|22467.87|22544.25|22464.25|22548.57|22468.57|22544.25|22464.25|10
1732176490000|2024-11-21 08:08:10|22543.21|22463.21|22545.37|22465.37|22545.54|22465.54|22543.21|22463.21|10
1732176500000|2024-11-21 08:08:20|22544.9|22464.9|22548.4|22468.4|22548.4|22468.4|22544.9|22464.9|10
1732176510000|2024-11-21 08:08:30|22549.63|22469.63|22551.75|22471.75|22551.75|22471.75|22549.27|22469.27|10
1732176520000|2024-11-21 08:08:40|22551.49|22471.49|22552.4|22472.4|22552.4|22472.4|22550.36|22470.36|10
1732176530000|2024-11-21 08:08:50|22553.22|22473.22|22552.03|22472.03|22553.22|22473.22|22552.03|22472.03|10
1732176540000|2024-11-21 08:09:00|22551.82|22471.82|22551.57|22471.57|22552.78|22472.78|22550.69|22470.69|10
1732176550000|2024-11-21 08:09:10|22550.87|22470.87|22551.55|22471.55|22551.55|22471.55|22550.5|22470.5|10
1732176560000|2024-11-21 08:09:20|22552.16|22472.16|22552.72|22472.72|22552.72|22472.72|22550.68|22470.68|10
1732176570000|2024-11-21 08:09:30|22552.88|22472.88|22553|22473|22554.36|22474.36|22552.88|22472.88|10
1732176580000|2024-11-21 08:09:40|22552.94|22472.94|22552.38|22472.38|22553.33|22473.33|22552.38|22472.38|9
1732176590000|2024-11-21 08:09:50|22554.02|22474.02|22553.97|22473.97|22554.87|22474.87|22553.64|22473.64|10
1732176600000|2024-11-21 08:10:00|22554.11|22474.11|22552.36|22472.36|22556.55|22476.55|22552.33|22472.33|10
1732176610000|2024-11-21 08:10:10|22552.18|22472.18|22556.82|22476.82|22556.97|22476.97|22552.07|22472.07|10
1732176620000|2024-11-21 08:10:20|22558.84|22478.84|22560.59|22480.59|22560.88|22480.88|22557.91|22477.91|10
1732176630000|2024-11-21 08:10:30|22562.97|22482.97|22567.55|22487.55|22567.55|22487.55|22562.97|22482.97|10
1732176640000|2024-11-21 08:10:40|22568.64|22488.64|22566.16|22486.16|22569.68|22489.68|22566.16|22486.16|10
1732176650000|2024-11-21 08:10:50|22565.97|22485.97|22555.66|22475.66|22565.97|22485.97|22555.66|22475.66|10
1732176660000|2024-11-21 08:11:00|22554.97|22474.97|22556.77|22476.77|22556.77|22476.77|22554.3|22474.3|10
1732176670000|2024-11-21 08:11:10|22556.7|22476.7|22557.13|22477.13|22557.13|22477.13|22556.31|22476.31|10
1732176680000|2024-11-21 08:11:20|22559.06|22479.06|22566.98|22486.98|22566.98|22486.98|22559.06|22479.06|10
1732176690000|2024-11-21 08:11:30|22566.91|22486.91|22568.82|22488.82|22568.82|22488.82|22566.8|22486.8|10
1732176700000|2024-11-21 08:11:40|22567.79|22487.79|22563.67|22483.67|22567.79|22487.79|22563.67|22483.67|10
1732176710000|2024-11-21 08:11:50|22562.81|22482.81|22562.37|22482.37|22563.08|22483.08|22561.6|22481.6|10
1732176720000|2024-11-21 08:12:00|22562.4|22482.4|22559.45|22479.45|22563.44|22483.44|22559.45|22479.45|10
1732176730000|2024-11-21 08:12:10|22559.58|22479.58|22558.18|22478.18|22559.85|22479.85|22558.18|22478.18|10
1732176740000|2024-11-21 08:12:20|22556.64|22476.64|22558.16|22478.16|22558.95|22478.95|22556.64|22476.64|10
1732176750000|2024-11-21 08:12:30|22557.33|22477.33|22553.53|22473.53|22557.33|22477.33|22553.53|22473.53|10
1732176760000|2024-11-21 08:12:40|22553.36|22473.36|22549.03|22469.03|22553.36|22473.36|22549.03|22469.03|10
1732176770000|2024-11-21 08:12:50|22548.86|22468.86|22544.05|22464.05|22548.86|22468.86|22544.05|22464.05|10
1732176780000|2024-11-21 08:13:00|22543.64|22463.64|22541.05|22461.05|22543.64|22463.64|22540.73|22460.73|10
1732176790000|2024-11-21 08:13:10|22542.28|22462.28|22540.87|22460.87|22543.32|22463.32|22540.87|22460.87|10
1732176800000|2024-11-21 08:13:20|22540.23|22460.23|22540.01|22460.01|22541|22461|22540.01|22460.01|9
1732176810000|2024-11-21 08:13:30|22540.34|22460.34|22542.33|22462.33|22542.63|22462.63|22540.34|22460.34|10
1732176820000|2024-11-21 08:13:40|22541.72|22461.72|22544.56|22464.56|22544.56|22464.56|22541.72|22461.72|10
1732176830000|2024-11-21 08:13:50|22543.32|22463.32|22540.9|22460.9|22543.32|22463.32|22540.9|22460.9|10
1732176840000|2024-11-21 08:14:00|22539.9|22459.9|22539.53|22459.53|22539.9|22459.9|22538.06|22458.06|10
1732176850000|2024-11-21 08:14:10|22540.4|22460.4|22543.62|22463.62|22546.28|22466.28|22540.4|22460.4|9
1732176860000|2024-11-21 08:14:20|22543.35|22463.35|22546.73|22466.73|22546.73|22466.73|22543.32|22463.32|10
1732176870000|2024-11-21 08:14:30|22547.19|22467.19|22549.56|22469.56|22549.77|22469.77|22547.19|22467.19|10
1732176880000|2024-11-21 08:14:40|22549.36|22469.36|22548.35|22468.35|22549.36|22469.36|22548.26|22468.26|10
1732176890000|2024-11-21 08:14:50|22548.19|22468.19|22548.02|22468.02|22548.76|22468.76|22547.66|22467.66|10
1732176900000|2024-11-21 08:15:00|22548.16|22468.16|22546.78|22466.78|22548.16|22468.16|22546.78|22466.78|9
1732176910000|2024-11-21 08:15:10|22546.57|22466.57|22545.02|22465.02|22546.57|22466.57|22545.02|22465.02|10
1732176920000|2024-11-21 08:15:20|22544.88|22464.88|22542.49|22462.49|22545.33|22465.33|22542.49|22462.49|10
1732176930000|2024-11-21 08:15:30|22542.55|22462.55|22545.93|22465.93|22545.93|22465.93|22542.01|22462.01|10
1732176940000|2024-11-21 08:15:40|22545.3|22465.3|22547.82|22467.82|22547.82|22467.82|22544.45|22464.45|10
1732176950000|2024-11-21 08:15:50|22548.81|22468.81|22544.32|22464.32|22548.81|22468.81|22542.9|22462.9|10
1732176960000|2024-11-21 08:16:00|22544.3|22464.3|22547.9|22467.9|22547.9|22467.9|22544.3|22464.3|10
1732176970000|2024-11-21 08:16:10|22548.6|22468.6|22550.15|22470.15|22551.35|22471.35|22548.6|22468.6|10
1732176980000|2024-11-21 08:16:20|22550.2|22470.2|22552.79|22472.79|22554.93|22474.93|22550.2|22470.2|10
1732176990000|2024-11-21 08:16:30|22551.65|22471.65|22552.06|22472.06|22553.1|22473.1|22551.56|22471.56|10
1732177000000|2024-11-21 08:16:40|22551.19|22471.19|22550.2|22470.2|22551.8|22471.8|22549.84|22469.84|10
1732177010000|2024-11-21 08:16:50|22550.4|22470.4|22550.29|22470.29|22550.5|22470.5|22549.43|22469.43|10
1732177020000|2024-11-21 08:17:00|22550.14|22470.14|22548.22|22468.22|22550.28|22470.28|22546.07|22466.07|10
1732177030000|2024-11-21 08:17:10|22547.9|22467.9|22546.27|22466.27|22548.92|22468.92|22546.27|22466.27|10
1732177040000|2024-11-21 08:17:20|22548.28|22468.28|22547.17|22467.17|22549.31|22469.31|22547.17|22467.17|10
1732177050000|2024-11-21 08:17:30|22549.62|22469.62|22544.66|22464.66|22549.92|22469.92|22544.66|22464.66|10
1732177060000|2024-11-21 08:17:40|22544.7|22464.7|22539.27|22459.27|22544.7|22464.7|22539.27|22459.27|10
1732177070000|2024-11-21 08:17:50|22540|22460|22539.08|22459.08|22540.09|22460.09|22539.08|22459.08|10
1732177080000|2024-11-21 08:18:00|22539.36|22459.36|22543.51|22463.51|22543.51|22463.51|22539.31|22459.31|10
1732177090000|2024-11-21 08:18:10|22544.59|22464.59|22549.28|22469.28|22549.28|22469.28|22544.59|22464.59|10
1732177100000|2024-11-21 08:18:20|22549.42|22469.42|22547.2|22467.2|22551.54|22471.54|22547.2|22467.2|10
1732177110000|2024-11-21 08:18:30|22546.83|22466.83|22549.18|22469.18|22549.18|22469.18|22546.71|22466.71|10
1732177120000|2024-11-21 08:18:40|22549.72|22469.72|22553.44|22473.44|22553.44|22473.44|22549.72|22469.72|10
1732177130000|2024-11-21 08:18:50|22554.34|22474.34|22554.06|22474.06|22554.9|22474.9|22553.98|22473.98|10
1732177140000|2024-11-21 08:19:00|22553.69|22473.69|22552.15|22472.15|22556.72|22476.72|22552.15|22472.15|10
1732177150000|2024-11-21 08:19:10|22551.78|22471.78|22553.25|22473.25|22553.25|22473.25|22551.78|22471.78|10
1732177160000|2024-11-21 08:19:20|22552.65|22472.65|22547.68|22467.68|22552.69|22472.69|22547.68|22467.68|10
1732177170000|2024-11-21 08:19:30|22547.53|22467.53|22548.02|22468.02|22548.99|22468.99|22546.63|22466.63|10
1732177180000|2024-11-21 08:19:40|22548.49|22468.49|22546.71|22466.71|22549.35|22469.35|22546.51|22466.51|10
1732177190000|2024-11-21 08:19:50|22546.1|22466.1|22545.03|22465.03|22546.1|22466.1|22544.1|22464.1|10
1732177200000|2024-11-21 08:20:00|22545.43|22465.43|22546.86|22466.86|22547.03|22467.03|22544.83|22464.83|10
1732177210000|2024-11-21 08:20:10|22548.43|22468.43|22559.91|22479.91|22559.91|22479.91|22548.43|22468.43|10
1732177220000|2024-11-21 08:20:20|22559.38|22479.38|22556.18|22476.18|22559.38|22479.38|22556.18|22476.18|10
1732177230000|2024-11-21 08:20:30|22555.84|22475.84|22557.33|22477.33|22557.33|22477.33|22554.64|22474.64|10
1732177240000|2024-11-21 08:20:40|22558.48|22478.48|22557.97|22477.97|22558.52|22478.52|22557.91|22477.91|10
1732177250000|2024-11-21 08:20:50|22557.93|22477.93|22560.81|22480.81|22561.76|22481.76|22557.9|22477.9|10
1732177260000|2024-11-21 08:21:00|22560.47|22480.47|22563.92|22483.92|22563.92|22483.92|22560.47|22480.47|10
1732177270000|2024-11-21 08:21:10|22564.34|22484.34|22556.42|22476.42|22564.72|22484.72|22556.37|22476.37|10
1732177280000|2024-11-21 08:21:20|22556.77|22476.77|22558.39|22478.39|22561.73|22481.73|22556.77|22476.77|10
1732177290000|2024-11-21 08:21:30|22557.62|22477.62|22555.88|22475.88|22557.62|22477.62|22555.88|22475.88|10
1732177300000|2024-11-21 08:21:40|22555.69|22475.69|22555.76|22475.76|22556.43|22476.43|22555.52|22475.52|10
1732177310000|2024-11-21 08:21:50|22555.72|22475.72|22559.22|22479.22|22559.58|22479.58|22555.72|22475.72|10
1732177320000|2024-11-21 08:22:00|22549.55|22469.55|22551.01|22471.01|22551.01|22471.01|22549.55|22469.55|10
1732177330000|2024-11-21 08:22:10|22552.24|22472.24|22550.01|22470.01|22552.24|22472.24|22550.01|22470.01|10
1732177340000|2024-11-21 08:22:20|22550.86|22470.86|22550.91|22470.91|22552.76|22472.76|22550.74|22470.74|10
1732177350000|2024-11-21 08:22:30|22550.24|22470.24|22546.75|22466.75|22550.24|22470.24|22546.38|22466.38|10
1732177360000|2024-11-21 08:22:40|22545.53|22465.53|22540.19|22460.19|22545.53|22465.53|22540.15|22460.15|10
1732177370000|2024-11-21 08:22:50|22539.85|22459.85|22530.98|22450.98|22539.85|22459.85|22530.98|22450.98|10
1732177380000|2024-11-21 08:23:00|22531.05|22451.05|22527.95|22447.95|22531.24|22451.24|22527.95|22447.95|10
1732177390000|2024-11-21 08:23:10|22527.78|22447.78|22527.17|22447.17|22531.12|22451.12|22527.17|22447.17|10
1732177400000|2024-11-21 08:23:20|22527.75|22447.75|22528.28|22448.28|22528.76|22448.76|22525.34|22445.34|10
1732177410000|2024-11-21 08:23:30|22528.21|22448.21|22529.39|22449.39|22529.56|22449.56|22528.03|22448.03|10
1732177420000|2024-11-21 08:23:40|22529.73|22449.73|22525.94|22445.94|22529.73|22449.73|22525.67|22445.67|10
1732177430000|2024-11-21 08:23:50|22527.44|22447.44|22529.92|22449.92|22529.92|22449.92|22527.42|22447.42|10
1732177440000|2024-11-21 08:24:00|22530.02|22450.02|22527.47|22447.47|22530.02|22450.02|22527.16|22447.16|10
1732177450000|2024-11-21 08:24:10|22526.88|22446.88|22527.64|22447.64|22528.22|22448.22|22526.27|22446.27|10
1732177460000|2024-11-21 08:24:20|22527.54|22447.54|22528.09|22448.09|22529.38|22449.38|22527.29|22447.29|10
1732177470000|2024-11-21 08:24:30|22527.79|22447.79|22524.23|22444.23|22527.79|22447.79|22523.63|22443.63|10
1732177480000|2024-11-21 08:24:40|22525.21|22445.21|22527.09|22447.09|22527.2|22447.2|22525.21|22445.21|10
1732177490000|2024-11-21 08:24:50|22527.49|22447.49|22525.65|22445.65|22527.68|22447.68|22525.65|22445.65|10
1732177500000|2024-11-21 08:25:00|22525|22445|22521.7|22441.7|22525|22445|22520.92|22440.92|10
1732177510000|2024-11-21 08:25:10|22520.92|22440.92|22521.19|22441.19|22521.83|22441.83|22520.41|22440.41|10
1732177520000|2024-11-21 08:25:20|22521.45|22441.45|22522.57|22442.57|22522.64|22442.64|22521.45|22441.45|10
1732177530000|2024-11-21 08:25:30|22522.56|22442.56|22521.25|22441.25|22523.16|22443.16|22521.25|22441.25|10
1732177540000|2024-11-21 08:25:40|22520.8|22440.8|22519.35|22439.35|22520.86|22440.86|22518.97|22438.97|10
1732177550000|2024-11-21 08:25:50|22519.01|22439.01|22516.11|22436.11|22519.32|22439.32|22516.11|22436.11|10
1732177560000|2024-11-21 08:26:00|22515.4|22435.4|22513.22|22433.22|22515.4|22435.4|22512.76|22432.76|10
1732177570000|2024-11-21 08:26:10|22512.32|22432.32|22508.3|22428.3|22512.32|22432.32|22508.3|22428.3|9
1732177580000|2024-11-21 08:26:20|22508.71|22428.71|22503.96|22423.96|22508.71|22428.71|22503.45|22423.45|10
1732177590000|2024-11-21 08:26:30|22505.44|22425.44|22503.66|22423.66|22505.44|22425.44|22503.66|22423.66|10
1732177600000|2024-11-21 08:26:40|22503.26|22423.26|22502.12|22422.12|22503.26|22423.26|22501.12|22421.12|10
1732177610000|2024-11-21 08:26:50|22500.56|22420.56|22499.25|22419.25|22500.56|22420.56|22499.25|22419.25|9
1732177620000|2024-11-21 08:27:00|22497.46|22417.46|22498.73|22418.73|22498.73|22418.73|22496.28|22416.28|10
1732177630000|2024-11-21 08:27:10|22500.16|22420.16|22509.44|22429.44|22509.44|22429.44|22500.16|22420.16|10
1732177640000|2024-11-21 08:27:20|22510.35|22430.35|22509.45|22429.45|22511|22431|22509.45|22429.45|10
1732177650000|2024-11-21 08:27:30|22509.78|22429.78|22515.37|22435.37|22515.37|22435.37|22509.78|22429.78|9
1732177660000|2024-11-21 08:27:40|22515.11|22435.11|22518.63|22438.63|22518.63|22438.63|22515.11|22435.11|10
1732177670000|2024-11-21 08:27:50|22520|22440|22514.77|22434.77|22520.44|22440.44|22514.77|22434.77|10
1732177680000|2024-11-21 08:28:00|22515.68|22435.68|22511.52|22431.52|22515.68|22435.68|22511.52|22431.52|10
1732177690000|2024-11-21 08:28:10|22512.08|22432.08|22514.22|22434.22|22514.22|22434.22|22511.76|22431.76|10
1732177700000|2024-11-21 08:28:20|22514.46|22434.46|22517.38|22437.38|22517.38|22437.38|22514.46|22434.46|10
1732177710000|2024-11-21 08:28:30|22517.36|22437.36|22521.58|22441.58|22521.58|22441.58|22517.36|22437.36|10
1732177720000|2024-11-21 08:28:40|22522.3|22442.3|22526.94|22446.94|22527.14|22447.14|22522.25|22442.25|10
1732177730000|2024-11-21 08:28:50|22526.83|22446.83|22528.62|22448.62|22529.44|22449.44|22526.83|22446.83|9
1732177740000|2024-11-21 08:29:00|22529.63|22449.63|22531.84|22451.84|22532.63|22452.63|22529.53|22449.53|10
1732177750000|2024-11-21 08:29:10|22531.44|22451.44|22530.87|22450.87|22531.94|22451.94|22530.56|22450.56|10
1732177760000|2024-11-21 08:29:20|22530.82|22450.82|22530.91|22450.91|22530.91|22450.91|22530.03|22450.03|10
1732177770000|2024-11-21 08:29:30|22531.04|22451.04|22533.01|22453.01|22533.01|22453.01|22531.04|22451.04|10
1732177780000|2024-11-21 08:29:40|22533.06|22453.06|22532.01|22452.01|22533.06|22453.06|22531.88|22451.88|10
1732177790000|2024-11-21 08:29:50|22531.99|22451.99|22533.77|22453.77|22533.93|22453.93|22531.99|22451.99|10
1732177800000|2024-11-21 08:30:00|22534.08|22454.08|22529.86|22449.86|22534.08|22454.08|22529.86|22449.86|10
1732177810000|2024-11-21 08:30:10|22531.11|22451.11|22530.98|22450.98|22532.33|22452.33|22530.98|22450.98|10
1732177820000|2024-11-21 08:30:20|22529.17|22449.17|22531.22|22451.22|22531.25|22451.25|22527.99|22447.99|10
1732177830000|2024-11-21 08:30:30|22531.37|22451.37|22532.21|22452.21|22532.21|22452.21|22530.97|22450.97|10
1732177840000|2024-11-21 08:30:40|22532.35|22452.35|22535.52|22455.52|22535.52|22455.52|22531.67|22451.67|10
1732177850000|2024-11-21 08:30:50|22536.57|22456.57|22537.79|22457.79|22537.79|22457.79|22536.43|22456.43|10
1732177860000|2024-11-21 08:31:00|22537.81|22457.81|22538.46|22458.46|22538.46|22458.46|22537.73|22457.73|10
1732177870000|2024-11-21 08:31:10|22538.33|22458.33|22540.22|22460.22|22540.77|22460.77|22538.33|22458.33|10
1732177880000|2024-11-21 08:31:20|22540.85|22460.85|22538.69|22458.69|22540.85|22460.85|22538.69|22458.69|10
1732177890000|2024-11-21 08:31:30|22538.6|22458.6|22532.87|22452.87|22539.68|22459.68|22532.87|22452.87|10
1732177900000|2024-11-21 08:31:40|22533.64|22453.64|22533.25|22453.25|22533.74|22453.74|22531.68|22451.68|10
1732177910000|2024-11-21 08:31:50|22533.4|22453.4|22534.1|22454.1|22534.26|22454.26|22533.23|22453.23|10
1732177920000|2024-11-21 08:32:00|22532.74|22452.74|22528.55|22448.55|22533.04|22453.04|22528.5|22448.5|10
1732177930000|2024-11-21 08:32:10|22528.64|22448.64|22525.31|22445.31|22528.64|22448.64|22524.94|22444.94|10
1732177940000|2024-11-21 08:32:20|22525.47|22445.47|22527.45|22447.45|22527.45|22447.45|22523.45|22443.45|10
1732177950000|2024-11-21 08:32:30|22527.88|22447.88|22527.17|22447.17|22528.4|22448.4|22526.84|22446.84|10
1732177960000|2024-11-21 08:32:40|22526.98|22446.98|22530.95|22450.95|22530.95|22450.95|22526.7|22446.7|10
1732177970000|2024-11-21 08:32:50|22531.41|22451.41|22531.04|22451.04|22532.22|22452.22|22530.51|22450.51|10
1732177980000|2024-11-21 08:33:00|22531.14|22451.14|22531.11|22451.11|22531.5|22451.5|22530.81|22450.81|10
1732177990000|2024-11-21 08:33:10|22531.26|22451.26|22535.03|22455.03|22535.03|22455.03|22531.26|22451.26|10
1732178000000|2024-11-21 08:33:20|22534.97|22454.97|22530.77|22450.77|22534.97|22454.97|22530.76|22450.76|10
1732178010000|2024-11-21 08:33:30|22531.28|22451.28|22536.75|22456.75|22536.75|22456.75|22530.27|22450.27|10
1732178020000|2024-11-21 08:33:40|22536.63|22456.63|22542.13|22462.13|22542.13|22462.13|22536.63|22456.63|10
1732178030000|2024-11-21 08:33:50|22543.08|22463.08|22543.69|22463.69|22543.69|22463.69|22540.24|22460.24|10
1732178040000|2024-11-21 08:34:00|22543.72|22463.72|22545.65|22465.65|22545.65|22465.65|22543.48|22463.48|10
1732178050000|2024-11-21 08:34:10|22546.16|22466.16|22546.67|22466.67|22548.62|22468.62|22546.16|22466.16|10
1732178060000|2024-11-21 08:34:20|22545.89|22465.89|22550.68|22470.68|22550.68|22470.68|22545.89|22465.89|10
1732178070000|2024-11-21 08:34:30|22551.21|22471.21|22555.86|22475.86|22555.86|22475.86|22550.84|22470.84|10
1732178080000|2024-11-21 08:34:40|22558.7|22478.7|22558.21|22478.21|22559.09|22479.09|22558.05|22478.05|10
1732178090000|2024-11-21 08:34:50|22557.78|22477.78|22557.47|22477.47|22558.51|22478.51|22557.47|22477.47|10
1732178100000|2024-11-21 08:35:00|22557.54|22477.54|22554.86|22474.86|22557.54|22477.54|22554.5|22474.5|10
1732178110000|2024-11-21 08:35:10|22555.03|22475.03|22557.82|22477.82|22557.82|22477.82|22555.03|22475.03|10
1732178120000|2024-11-21 08:35:20|22557.53|22477.53|22556.5|22476.5|22557.53|22477.53|22556.29|22476.29|10
1732178130000|2024-11-21 08:35:30|22556.33|22476.33|22555.41|22475.41|22556.85|22476.85|22555.41|22475.41|10
1732178140000|2024-11-21 08:35:40|22555.03|22475.03|22557.19|22477.19|22557.43|22477.43|22554.33|22474.33|10
1732178150000|2024-11-21 08:35:50|22556.89|22476.89|22552.87|22472.87|22557.57|22477.57|22552.5|22472.5|10
1732178160000|2024-11-21 08:36:00|22552.64|22472.64|22548.47|22468.47|22552.65|22472.65|22548.47|22468.47|10
1732178170000|2024-11-21 08:36:10|22548.76|22468.76|22549.75|22469.75|22549.97|22469.97|22548.34|22468.34|10
1732178180000|2024-11-21 08:36:20|22549.77|22469.77|22548.32|22468.32|22550.27|22470.27|22548.32|22468.32|9
1732178190000|2024-11-21 08:36:30|22547.76|22467.76|22548.47|22468.47|22549|22469|22543.97|22463.97|10
1732178200000|2024-11-21 08:36:40|22548.33|22468.33|22551.2|22471.2|22551.2|22471.2|22548.33|22468.33|8
1732178210000|2024-11-21 08:36:50|22550.57|22470.57|22553.04|22473.04|22553.04|22473.04|22550.57|22470.57|10
1732178220000|2024-11-21 08:37:00|22554.04|22474.04|22547.46|22467.46|22554.04|22474.04|22547.46|22467.46|10
1732178230000|2024-11-21 08:37:10|22545.81|22465.81|22546.02|22466.02|22546.02|22466.02|22544.54|22464.54|10
1732178240000|2024-11-21 08:37:20|22546.33|22466.33|22545.61|22465.61|22546.33|22466.33|22543.53|22463.53|10
1732178250000|2024-11-21 08:37:30|22547.29|22467.29|22549.21|22469.21|22549.21|22469.21|22547.29|22467.29|10
1732178260000|2024-11-21 08:37:40|22550.07|22470.07|22553.2|22473.2|22553.2|22473.2|22550.07|22470.07|10
1732178270000|2024-11-21 08:37:50|22554.04|22474.04|22556.66|22476.66|22557.12|22477.12|22554.04|22474.04|10
1732178280000|2024-11-21 08:38:00|22559.73|22479.73|22561.39|22481.39|22561.69|22481.69|22559.73|22479.73|10
1732178290000|2024-11-21 08:38:10|22559.37|22479.37|22558.9|22478.9|22560.36|22480.36|22558.79|22478.79|10
1732178300000|2024-11-21 08:38:20|22558.99|22478.99|22552.72|22472.72|22558.99|22478.99|22552.72|22472.72|10
1732178310000|2024-11-21 08:38:30|22552.11|22472.11|22553.9|22473.9|22553.9|22473.9|22551.34|22471.34|10
1732178320000|2024-11-21 08:38:40|22554.55|22474.55|22554.38|22474.38|22555.11|22475.11|22554.25|22474.25|10
1732178330000|2024-11-21 08:38:50|22554.16|22474.16|22551.58|22471.58|22554.16|22474.16|22549.77|22469.77|10
1732178340000|2024-11-21 08:39:00|22551.39|22471.39|22550.63|22470.63|22552.06|22472.06|22550.36|22470.36|10
1732178350000|2024-11-21 08:39:10|22550.21|22470.21|22548.49|22468.49|22550.85|22470.85|22548.47|22468.47|10
1732178360000|2024-11-21 08:39:20|22549.04|22469.04|22551.66|22471.66|22551.67|22471.67|22549.04|22469.04|10
1732178370000|2024-11-21 08:39:30|22552.77|22472.77|22553.74|22473.74|22553.82|22473.82|22552.77|22472.77|10
1732178380000|2024-11-21 08:39:40|22553.58|22473.58|22557.14|22477.14|22558.03|22478.03|22553.58|22473.58|9
1732178390000|2024-11-21 08:39:50|22556.75|22476.75|22556.03|22476.03|22557.5|22477.5|22556.03|22476.03|10
1732178400000|2024-11-21 08:40:00|22556.97|22476.97|22556.49|22476.49|22556.97|22476.97|22555.75|22475.75|10
1732178410000|2024-11-21 08:40:10|22556.35|22476.35|22559.53|22479.53|22559.53|22479.53|22555.71|22475.71|10
1732178420000|2024-11-21 08:40:20|22559.94|22479.94|22562.2|22482.2|22562.2|22482.2|22559.11|22479.11|9
1732178430000|2024-11-21 08:40:30|22564.2|22484.2|22562.88|22482.88|22566.06|22486.06|22562.88|22482.88|10
1732178440000|2024-11-21 08:40:40|22561.32|22481.32|22555.91|22475.91|22561.32|22481.32|22555.91|22475.91|10
1732178450000|2024-11-21 08:40:50|22556.71|22476.71|22560.57|22480.57|22560.66|22480.66|22556.61|22476.61|10
1732178460000|2024-11-21 08:41:00|22560.47|22480.47|22562.85|22482.85|22562.85|22482.85|22560.45|22480.45|9
1732178470000|2024-11-21 08:41:10|22563.29|22483.29|22562.81|22482.81|22564.86|22484.86|22562.8|22482.8|10
1732178480000|2024-11-21 08:41:20|22562.17|22482.17|22560.5|22480.5|22562.17|22482.17|22558.99|22478.99|10
1732178490000|2024-11-21 08:41:30|22560.27|22480.27|22560.65|22480.65|22561.53|22481.53|22559.28|22479.28|10
1732178500000|2024-11-21 08:41:40|22561.37|22481.37|22564.14|22484.14|22564.14|22484.14|22561.37|22481.37|10
1732178510000|2024-11-21 08:41:50|22563.79|22483.79|22558.73|22478.73|22563.79|22483.79|22558.73|22478.73|10
1732178520000|2024-11-21 08:42:00|22558.62|22478.62|22561.88|22481.88|22561.88|22481.88|22558.62|22478.62|10
1732178530000|2024-11-21 08:42:10|22564.9|22484.9|22566.11|22486.11|22566.66|22486.66|22564.9|22484.9|10
1732178540000|2024-11-21 08:42:20|22565.78|22485.78|22566.66|22486.66|22567.82|22487.82|22565.78|22485.78|10
1732178550000|2024-11-21 08:42:30|22566.01|22486.01|22566.68|22486.68|22566.68|22486.68|22565.85|22485.85|10
1732178560000|2024-11-21 08:42:40|22566.79|22486.79|22569.37|22489.37|22569.57|22489.57|22566.79|22486.79|10
1732178570000|2024-11-21 08:42:50|22569.38|22489.38|22568.98|22488.98|22569.38|22489.38|22568.7|22488.7|9
1732178580000|2024-11-21 08:43:00|22569.21|22489.21|22570.95|22490.95|22570.95|22490.95|22569.21|22489.21|10
1732178590000|2024-11-21 08:43:10|22571|22491|22569.83|22489.83|22571.58|22491.58|22569.83|22489.83|10
1732178600000|2024-11-21 08:43:20|22569.69|22489.69|22569.84|22489.84|22570.26|22490.26|22569.69|22489.69|9
1732178610000|2024-11-21 08:43:30|22569.95|22489.95|22573.41|22493.41|22573.41|22493.41|22569.87|22489.87|10
1732178620000|2024-11-21 08:43:40|22574.68|22494.68|22574.18|22494.18|22574.68|22494.68|22573.87|22493.87|10
1732178630000|2024-11-21 08:43:50|22574.21|22494.21|22573.86|22493.86|22574.24|22494.24|22573.77|22493.77|9
1732178640000|2024-11-21 08:44:00|22573.47|22493.47|22571.19|22491.19|22574.4|22494.4|22571.19|22491.19|10
1732178650000|2024-11-21 08:44:10|22571.05|22491.05|22570.62|22490.62|22571.58|22491.58|22570.01|22490.01|10
1732178660000|2024-11-21 08:44:20|22570.56|22490.56|22571.44|22491.44|22571.47|22491.47|22570.44|22490.44|10
1732178670000|2024-11-21 08:44:30|22571.36|22491.36|22572.27|22492.27|22572.35|22492.35|22571.27|22491.27|10
1732178680000|2024-11-21 08:44:40|22572.08|22492.08|22573.45|22493.45|22573.45|22493.45|22572.08|22492.08|10
1732178690000|2024-11-21 08:44:50|22573.56|22493.56|22574|22494|22574|22494|22572.43|22492.43|10
1732178700000|2024-11-21 08:45:00|22573.51|22493.51|22573.34|22493.34|22573.51|22493.51|22571.89|22491.89|10
1732178710000|2024-11-21 08:45:10|22574.21|22494.21|22575.46|22495.46|22575.91|22495.91|22574.21|22494.21|10
1732178720000|2024-11-21 08:45:20|22575.25|22495.25|22579.01|22499.01|22579.01|22499.01|22575.06|22495.06|10
1732178730000|2024-11-21 08:45:30|22578.36|22498.36|22584.73|22504.73|22584.8|22504.8|22578.36|22498.36|9
1732178740000|2024-11-21 08:45:40|22584.56|22504.56|22585.97|22505.97|22587.15|22507.15|22584.56|22504.56|10
1732178750000|2024-11-21 08:45:50|22585.68|22505.68|22589.59|22509.59|22589.84|22509.84|22585.68|22505.68|10
1732178760000|2024-11-21 08:46:00|22590.05|22510.05|22595.89|22515.89|22595.89|22515.89|22590.05|22510.05|10
1732178770000|2024-11-21 08:46:10|22595.43|22515.43|22597.53|22517.53|22598.98|22518.98|22595.09|22515.09|10
1732178780000|2024-11-21 08:46:20|22597.99|22517.99|22596.85|22516.85|22598.2|22518.2|22596.4|22516.4|10
1732178790000|2024-11-21 08:46:30|22597.22|22517.22|22597.82|22517.82|22597.82|22517.82|22595.61|22515.61|10
1732178800000|2024-11-21 08:46:40|22599.18|22519.18|22595.03|22515.03|22599.39|22519.39|22595.03|22515.03|10
1732178810000|2024-11-21 08:46:50|22594.74|22514.74|22594.59|22514.59|22594.74|22514.74|22592.85|22512.85|10
1732178820000|2024-11-21 08:47:00|22595.01|22515.01|22593.97|22513.97|22595.44|22515.44|22593.7|22513.7|10
1732178830000|2024-11-21 08:47:10|22594.22|22514.22|22596.97|22516.97|22597.1|22517.1|22594.22|22514.22|10
1732178840000|2024-11-21 08:47:20|22600.58|22520.58|22598.59|22518.59|22600.82|22520.82|22598.59|22518.59|10
1732178850000|2024-11-21 08:47:30|22597.93|22517.93|22595.89|22515.89|22598.12|22518.12|22595.89|22515.89|10
1732178860000|2024-11-21 08:47:40|22595.86|22515.86|22590.79|22510.79|22595.86|22515.86|22590.25|22510.25|10
1732178870000|2024-11-21 08:47:50|22590.87|22510.87|22590.82|22510.82|22590.87|22510.87|22590.06|22510.06|10
1732178880000|2024-11-21 08:48:00|22590.72|22510.72|22588.58|22508.58|22590.72|22510.72|22588.07|22508.07|10
1732178890000|2024-11-21 08:48:10|22587.82|22507.82|22584.47|22504.47|22587.82|22507.82|22583.83|22503.83|10
1732178900000|2024-11-21 08:48:20|22582.67|22502.67|22580.5|22500.5|22582.67|22502.67|22580.04|22500.04|10
1732178910000|2024-11-21 08:48:30|22580.15|22500.15|22578.05|22498.05|22580.16|22500.16|22577.4|22497.4|10
1732178920000|2024-11-21 08:48:40|22578.01|22498.01|22576.45|22496.45|22578.29|22498.29|22576.45|22496.45|10
1732178930000|2024-11-21 08:48:50|22576.71|22496.71|22579.58|22499.58|22580.52|22500.52|22576.71|22496.71|10
1732178940000|2024-11-21 08:49:00|22579.52|22499.52|22580.79|22500.79|22581.09|22501.09|22578.99|22498.99|9
1732178950000|2024-11-21 08:49:10|22580.9|22500.9|22583.29|22503.29|22584.59|22504.59|22580.9|22500.9|10
1732178960000|2024-11-21 08:49:20|22585.44|22505.44|22588.08|22508.08|22588.26|22508.26|22585.44|22505.44|10
1732178970000|2024-11-21 08:49:30|22587.89|22507.89|22588.09|22508.09|22588.6|22508.6|22587.57|22507.57|10
1732178980000|2024-11-21 08:49:40|22587.69|22507.69|22586.97|22506.97|22587.81|22507.81|22586.34|22506.34|10
1732178990000|2024-11-21 08:49:50|22586.99|22506.99|22584.53|22504.53|22587.55|22507.55|22583.88|22503.88|10
1732179000000|2024-11-21 08:50:00|22584.16|22504.16|22577.33|22497.33|22584.35|22504.35|22577.33|22497.33|10
1732179010000|2024-11-21 08:50:10|22577.21|22497.21|22572.74|22492.74|22577.21|22497.21|22572.74|22492.74|10
1732179020000|2024-11-21 08:50:20|22571.71|22491.71|22571.36|22491.36|22572.24|22492.24|22570.91|22490.91|9
1732179030000|2024-11-21 08:50:30|22571.43|22491.43|22570.37|22490.37|22571.62|22491.62|22570.15|22490.15|10
1732179040000|2024-11-21 08:50:40|22570.62|22490.62|22571.71|22491.71|22572.84|22492.84|22570.04|22490.04|10
1732179050000|2024-11-21 08:50:50|22572.15|22492.15|22572.11|22492.11|22572.54|22492.54|22571.34|22491.34|10
1732179060000|2024-11-21 08:51:00|22571.86|22491.86|22572.53|22492.53|22572.92|22492.92|22571.86|22491.86|10
1732179070000|2024-11-21 08:51:10|22573.62|22493.62|22577.65|22497.65|22578.07|22498.07|22573.48|22493.48|10
1732179080000|2024-11-21 08:51:20|22577.5|22497.5|22577.17|22497.17|22578.47|22498.47|22577.14|22497.14|10
1732179090000|2024-11-21 08:51:30|22577.39|22497.39|22577.54|22497.54|22579.17|22499.17|22577.39|22497.39|10
1732179100000|2024-11-21 08:51:40|22576.9|22496.9|22577.16|22497.16|22577.18|22497.18|22576.19|22496.19|10
1732179110000|2024-11-21 08:51:50|22576.12|22496.12|22573.58|22493.58|22576.12|22496.12|22573.58|22493.58|10
1732179120000|2024-11-21 08:52:00|22573.51|22493.51|22575.06|22495.06|22575.51|22495.51|22573.51|22493.51|10
1732179130000|2024-11-21 08:52:10|22574.94|22494.94|22574.56|22494.56|22575.15|22495.15|22574.15|22494.15|10
1732179140000|2024-11-21 08:52:20|22575.09|22495.09|22578.09|22498.09|22578.58|22498.58|22575.04|22495.04|10
1732179150000|2024-11-21 08:52:30|22579.73|22499.73|22583.68|22503.68|22583.68|22503.68|22579.73|22499.73|10
1732179160000|2024-11-21 08:52:40|22583.65|22503.65|22578.36|22498.36|22583.65|22503.65|22578.36|22498.36|10
1732179170000|2024-11-21 08:52:50|22578.39|22498.39|22575.2|22495.2|22578.39|22498.39|22575.15|22495.15|9
1732179180000|2024-11-21 08:53:00|22574.82|22494.82|22573.66|22493.66|22574.82|22494.82|22573.35|22493.35|10
1732179190000|2024-11-21 08:53:10|22573.68|22493.68|22574.97|22494.97|22575.35|22495.35|22573.68|22493.68|10
1732179200000|2024-11-21 08:53:20|22574.73|22494.73|22572.15|22492.15|22576.48|22496.48|22572.13|22492.13|10
1732179210000|2024-11-21 08:53:30|22572.33|22492.33|22573.83|22493.83|22573.93|22493.93|22572.33|22492.33|10
1732179220000|2024-11-21 08:53:40|22573.54|22493.54|22574.59|22494.59|22575.47|22495.47|22573.54|22493.54|10
1732179230000|2024-11-21 08:53:50|22574.47|22494.47|22573.67|22493.67|22576.02|22496.02|22573.67|22493.67|10
1732179240000|2024-11-21 08:54:00|22574.75|22494.75|22572.91|22492.91|22574.75|22494.75|22572.73|22492.73|10
1732179250000|2024-11-21 08:54:10|22573.11|22493.11|22574.62|22494.62|22574.62|22494.62|22572.01|22492.01|9
1732179260000|2024-11-21 08:54:20|22574.98|22494.98|22576.86|22496.86|22576.86|22496.86|22574.96|22494.96|10
1732179270000|2024-11-21 08:54:30|22576.85|22496.85|22575.16|22495.16|22576.85|22496.85|22575.16|22495.16|10
1732179280000|2024-11-21 08:54:40|22575.54|22495.54|22574.96|22494.96|22575.54|22495.54|22571.68|22491.68|9
1732179290000|2024-11-21 08:54:50|22574.76|22494.76|22577.98|22497.98|22577.98|22497.98|22574.76|22494.76|10
1732179300000|2024-11-21 08:55:00|22578.01|22498.01|22579.01|22499.01|22579.55|22499.55|22578.01|22498.01|10
1732179310000|2024-11-21 08:55:10|22578.99|22498.99|22583.3|22503.3|22583.69|22503.69|22578.99|22498.99|10
1732179320000|2024-11-21 08:55:20|22583.51|22503.51|22583.94|22503.94|22585.2|22505.2|22583.01|22503.01|10
1732179330000|2024-11-21 08:55:30|22584.4|22504.4|22576.2|22496.2|22584.71|22504.71|22576.2|22496.2|10
1732179340000|2024-11-21 08:55:40|22576.13|22496.13|22576.54|22496.54|22576.54|22496.54|22575.49|22495.49|10
1732179350000|2024-11-21 08:55:50|22576.01|22496.01|22573.54|22493.54|22576.01|22496.01|22573.39|22493.39|10
1732179360000|2024-11-21 08:56:00|22574.4|22494.4|22574.57|22494.57|22575.02|22495.02|22574.08|22494.08|10
1732179370000|2024-11-21 08:56:10|22574.78|22494.78|22573.47|22493.47|22575.18|22495.18|22573.46|22493.46|10
1732179380000|2024-11-21 08:56:20|22574.39|22494.39|22573.27|22493.27|22574.39|22494.39|22573.23|22493.23|10
1732179390000|2024-11-21 08:56:30|22573.13|22493.13|22572.18|22492.18|22573.13|22493.13|22572.17|22492.17|10
1732179400000|2024-11-21 08:56:40|22572.33|22492.33|22571.47|22491.47|22572.72|22492.72|22570.37|22490.37|10
1732179410000|2024-11-21 08:56:50|22571.38|22491.38|22572.24|22492.24|22572.4|22492.4|22569.65|22489.65|10
1732179420000|2024-11-21 08:57:00|22571.8|22491.8|22572.73|22492.73|22572.77|22492.77|22571.8|22491.8|10
1732179430000|2024-11-21 08:57:10|22572.94|22492.94|22570.89|22490.89|22572.94|22492.94|22570.89|22490.89|10
1732179440000|2024-11-21 08:57:20|22574.45|22494.45|22579.5|22499.5|22579.5|22499.5|22574.2|22494.2|10
1732179450000|2024-11-21 08:57:30|22579.31|22499.31|22581.06|22501.06|22581.06|22501.06|22578.69|22498.69|10
1732179460000|2024-11-21 08:57:40|22581.04|22501.04|22582.13|22502.13|22582.13|22502.13|22580.18|22500.18|10
1732179470000|2024-11-21 08:57:50|22581.98|22501.98|22579.7|22499.7|22581.98|22501.98|22579.04|22499.04|10
1732179480000|2024-11-21 08:58:00|22576.13|22496.13|22576.13|22496.13|22576.13|22496.13|22576.13|22496.13|1
1732179490000|2024-11-21 08:58:10|22576.11|22496.11|22581.07|22501.07|22581.07|22501.07|22576.11|22496.11|10
1732179500000|2024-11-21 08:58:20|22580.62|22500.62|22579.26|22499.26|22582|22502|22579.26|22499.26|10
1732179510000|2024-11-21 08:58:30|22578.77|22498.77|22578.69|22498.69|22579.5|22499.5|22578.39|22498.39|10
1732179520000|2024-11-21 08:58:40|22578.41|22498.41|22579.22|22499.22|22579.22|22499.22|22578.06|22498.06|9
1732179530000|2024-11-21 08:58:50|22579.28|22499.28|22579.7|22499.7|22580.39|22500.39|22579.25|22499.25|10
1732179540000|2024-11-21 08:59:00|22579.48|22499.48|22580.51|22500.51|22580.62|22500.62|22579.48|22499.48|10
1732179550000|2024-11-21 08:59:10|22581.86|22501.86|22584.26|22504.26|22584.83|22504.83|22581.69|22501.69|10
1732179560000|2024-11-21 08:59:20|22583.87|22503.87|22583.07|22503.07|22584.42|22504.42|22583.07|22503.07|10
1732179570000|2024-11-21 08:59:30|22583.03|22503.03|22581.54|22501.54|22583.03|22503.03|22581.54|22501.54|10
1732179580000|2024-11-21 08:59:40|22580.68|22500.68|22579.37|22499.37|22580.68|22500.68|22579.37|22499.37|7
1732179590000|2024-11-21 08:59:50|22579.5|22499.5|22578.06|22498.06|22579.67|22499.67|22578.06|22498.06|10
1732179600000|2024-11-21 09:00:00|22578.3|22498.3|22577.89|22497.89|22578.3|22498.3|22576.81|22496.81|10
1732179610000|2024-11-21 09:00:10|22578.07|22498.07|22580.32|22500.32|22580.36|22500.36|22577.93|22497.93|10
1732179620000|2024-11-21 09:00:20|22580.02|22500.02|22583|22503|22583.39|22503.39|22579.49|22499.49|10
1732179630000|2024-11-21 09:00:30|22583.19|22503.19|22580.87|22500.87|22583.19|22503.19|22580.87|22500.87|10
1732179640000|2024-11-21 09:00:40|22580.86|22500.86|22578.48|22498.48|22580.86|22500.86|22578.13|22498.13|10
1732179650000|2024-11-21 09:00:50|22577.41|22497.41|22572.72|22492.72|22577.41|22497.41|22571.78|22491.78|10
1732179660000|2024-11-21 09:01:00|22574.15|22494.15|22574.45|22494.45|22575.24|22495.24|22573.84|22493.84|9
1732179670000|2024-11-21 09:01:10|22574.52|22494.52|22573.51|22493.51|22574.75|22494.75|22571.78|22491.78|10
1732179680000|2024-11-21 09:01:20|22573.48|22493.48|22576.85|22496.85|22577.43|22497.43|22573.48|22493.48|10
1732179690000|2024-11-21 09:01:30|22575.23|22495.23|22574.31|22494.31|22575.3|22495.3|22573.09|22493.09|10
1732179700000|2024-11-21 09:01:40|22574.12|22494.12|22574.33|22494.33|22574.62|22494.62|22573.78|22493.78|9
1732179710000|2024-11-21 09:01:50|22574.82|22494.82|22577.18|22497.18|22577.47|22497.47|22574.03|22494.03|10
1732179720000|2024-11-21 09:02:00|22577.08|22497.08|22582.2|22502.2|22582.4|22502.4|22576.59|22496.59|10
1732179730000|2024-11-21 09:02:10|22582.7|22502.7|22585.59|22505.59|22585.59|22505.59|22582.7|22502.7|9
1732179740000|2024-11-21 09:02:20|22585.3|22505.3|22589.39|22509.39|22589.43|22509.43|22585.3|22505.3|10
1732179750000|2024-11-21 09:02:30|22589.24|22509.24|22580.62|22500.62|22589.24|22509.24|22580.62|22500.62|10
1732179760000|2024-11-21 09:02:40|22580.72|22500.72|22580.73|22500.73|22581.29|22501.29|22579.69|22499.69|10
1732179770000|2024-11-21 09:02:50|22580.61|22500.61|22581.46|22501.46|22582.38|22502.38|22580.4|22500.4|10
1732179780000|2024-11-21 09:03:00|22581.82|22501.82|22580.99|22500.99|22582.93|22502.93|22580.99|22500.99|10
1732179790000|2024-11-21 09:03:10|22580.36|22500.36|22578.12|22498.12|22580.5|22500.5|22578.12|22498.12|9
1732179800000|2024-11-21 09:03:20|22577.82|22497.82|22577.19|22497.19|22577.82|22497.82|22574.01|22494.01|10
1732179810000|2024-11-21 09:03:30|22577.29|22497.29|22577.82|22497.82|22577.82|22497.82|22576.33|22496.33|10
1732179820000|2024-11-21 09:03:40|22577.17|22497.17|22579.64|22499.64|22579.64|22499.64|22577.16|22497.16|10
1732179830000|2024-11-21 09:03:50|22579.66|22499.66|22576.34|22496.34|22579.66|22499.66|22576.34|22496.34|10
1732179840000|2024-11-21 09:04:00|22576.24|22496.24|22576.05|22496.05|22577.23|22497.23|22576.05|22496.05|9
1732179850000|2024-11-21 09:04:10|22576.21|22496.21|22573.78|22493.78|22576.21|22496.21|22573.72|22493.72|10
1732179860000|2024-11-21 09:04:20|22573.65|22493.65|22571.47|22491.47|22573.82|22493.82|22571.47|22491.47|10
1732179870000|2024-11-21 09:04:30|22569.93|22489.93|22567.75|22487.75|22570.1|22490.1|22567.15|22487.15|10
1732179880000|2024-11-21 09:04:40|22567.73|22487.73|22571.32|22491.32|22572.34|22492.34|22567.29|22487.29|10
1732179890000|2024-11-21 09:04:50|22571.77|22491.77|22575.74|22495.74|22575.74|22495.74|22571.77|22491.77|9
1732179900000|2024-11-21 09:05:00|22575.64|22495.64|22576.85|22496.85|22577.45|22497.45|22575.64|22495.64|10
1732179910000|2024-11-21 09:05:10|22577.63|22497.63|22580.51|22500.51|22583.23|22503.23|22577.63|22497.63|10
1732179920000|2024-11-21 09:05:20|22579.26|22499.26|22576.08|22496.08|22580.68|22500.68|22576.08|22496.08|10
1732179930000|2024-11-21 09:05:30|22575.41|22495.41|22575.42|22495.42|22576.93|22496.93|22574.69|22494.69|10
1732179940000|2024-11-21 09:05:40|22575.57|22495.57|22584.74|22504.74|22584.74|22504.74|22575.57|22495.57|10
1732179950000|2024-11-21 09:05:50|22584.67|22504.67|22585.49|22505.49|22587.59|22507.59|22583.91|22503.91|10
1732179960000|2024-11-21 09:06:00|22586.84|22506.84|22589.2|22509.2|22589.2|22509.2|22586.82|22506.82|9
1732179970000|2024-11-21 09:06:10|22589.31|22509.31|22588.84|22508.84|22589.31|22509.31|22587.98|22507.98|10
1732179980000|2024-11-21 09:06:20|22589.37|22509.37|22589.71|22509.71|22590.38|22510.38|22589.25|22509.25|10
1732179990000|2024-11-21 09:06:30|22589.61|22509.61|22591.06|22511.06|22591.29|22511.29|22589.58|22509.58|9
1732180000000|2024-11-21 09:06:40|22591.93|22511.93|22592.18|22512.18|22592.92|22512.92|22591.93|22511.93|9
1732180010000|2024-11-21 09:06:50|22591.9|22511.9|22594.72|22514.72|22594.72|22514.72|22591.9|22511.9|10
1732180020000|2024-11-21 09:07:00|22596.33|22516.33|22599.37|22519.37|22600.16|22520.16|22596.08|22516.08|10
1732180030000|2024-11-21 09:07:10|22599.26|22519.26|22595.35|22515.35|22599.26|22519.26|22594.39|22514.39|10
1732180040000|2024-11-21 09:07:20|22595.51|22515.51|22589.85|22509.85|22596.72|22516.72|22589.85|22509.85|10
1732180050000|2024-11-21 09:07:30|22589.73|22509.73|22594.03|22514.03|22594.03|22514.03|22589.66|22509.66|10
1732180060000|2024-11-21 09:07:40|22594.6|22514.6|22592.55|22512.55|22594.6|22514.6|22591.61|22511.61|10
1732180070000|2024-11-21 09:07:50|22592.43|22512.43|22593.74|22513.74|22594.75|22514.75|22592.43|22512.43|10
1732180080000|2024-11-21 09:08:00|22595.02|22515.02|22595.82|22515.82|22596.28|22516.28|22595.02|22515.02|10
1732180090000|2024-11-21 09:08:10|22595.62|22515.62|22593.51|22513.51|22596.64|22516.64|22593.51|22513.51|10
1732180100000|2024-11-21 09:08:20|22593.38|22513.38|22595.39|22515.39|22595.39|22515.39|22593|22513|9
1732180110000|2024-11-21 09:08:30|22595.62|22515.62|22593.02|22513.02|22595.62|22515.62|22592.93|22512.93|10
1732180120000|2024-11-21 09:08:40|22593.48|22513.48|22591.95|22511.95|22593.6|22513.6|22591.86|22511.86|10
1732180130000|2024-11-21 09:08:50|22591.91|22511.91|22588.46|22508.46|22592.11|22512.11|22588.46|22508.46|10
1732180140000|2024-11-21 09:09:00|22588.09|22508.09|22586.71|22506.71|22588.09|22508.09|22586.39|22506.39|10
1732180150000|2024-11-21 09:09:10|22588.49|22508.49|22589.23|22509.23|22590.74|22510.74|22588.49|22508.49|10
1732180160000|2024-11-21 09:09:20|22589.04|22509.04|22588.79|22508.79|22590.67|22510.67|22588.79|22508.79|10
1732180170000|2024-11-21 09:09:30|22588.57|22508.57|22589.59|22509.59|22589.59|22509.59|22587.48|22507.48|10
1732180180000|2024-11-21 09:09:40|22589.92|22509.92|22590.7|22510.7|22591.61|22511.61|22589.59|22509.59|10
1732180190000|2024-11-21 09:09:50|22590.65|22510.65|22590.62|22510.62|22592.27|22512.27|22590.62|22510.62|10
1732180200000|2024-11-21 09:10:00|22591.29|22511.29|22592.66|22512.66|22592.66|22512.66|22590.79|22510.79|10
1732180210000|2024-11-21 09:10:10|22592.38|22512.38|22593.38|22513.38|22593.38|22513.38|22591.74|22511.74|10
1732180220000|2024-11-21 09:10:20|22593.79|22513.79|22590.08|22510.08|22593.79|22513.79|22589.13|22509.13|10
1732180230000|2024-11-21 09:10:30|22590.77|22510.77|22601.42|22521.42|22601.42|22521.42|22590.44|22510.44|10
1732180240000|2024-11-21 09:10:40|22602.84|22522.84|22595.81|22515.81|22602.84|22522.84|22595.56|22515.56|10
1732180250000|2024-11-21 09:10:50|22596.26|22516.26|22592.47|22512.47|22596.31|22516.31|22591.47|22511.47|10
1732180260000|2024-11-21 09:11:00|22593.49|22513.49|22593.08|22513.08|22595.43|22515.43|22592.78|22512.78|10
1732180270000|2024-11-21 09:11:10|22593.41|22513.41|22604.79|22524.79|22607.2|22527.2|22593.14|22513.14|10
1732180280000|2024-11-21 09:11:20|22603.63|22523.63|22607.46|22527.46|22607.46|22527.46|22603.63|22523.63|10
1732180290000|2024-11-21 09:11:30|22607.6|22527.6|22605.22|22525.22|22609.27|22529.27|22605.18|22525.18|10
1732180300000|2024-11-21 09:11:40|22597.79|22517.79|22598.02|22518.02|22599.49|22519.49|22597.79|22517.79|9
1732180310000|2024-11-21 09:11:50|22593.27|22513.27|22592.28|22512.28|22593.27|22513.27|22591.34|22511.34|10
1732180320000|2024-11-21 09:12:00|22592.66|22512.66|22595.56|22515.56|22595.56|22515.56|22592.61|22512.61|10
1732180330000|2024-11-21 09:12:10|22597.36|22517.36|22599.68|22519.68|22599.72|22519.72|22597.36|22517.36|10
1732180340000|2024-11-21 09:12:20|22600.33|22520.33|22600.55|22520.55|22602.4|22522.4|22600.33|22520.33|10
1732180350000|2024-11-21 09:12:30|22599.21|22519.21|22594.24|22514.24|22599.21|22519.21|22594.24|22514.24|10
1732180360000|2024-11-21 09:12:40|22593.27|22513.27|22586.87|22506.87|22593.27|22513.27|22586.87|22506.87|10
1732180370000|2024-11-21 09:12:50|22586.7|22506.7|22592.44|22512.44|22593.36|22513.36|22586.7|22506.7|10
1732180380000|2024-11-21 09:13:00|22592.43|22512.43|22588.1|22508.1|22592.43|22512.43|22587.75|22507.75|10
1732180390000|2024-11-21 09:13:10|22587.13|22507.13|22586.68|22506.68|22588.27|22508.27|22586.19|22506.19|9
1732180400000|2024-11-21 09:13:20|22586.67|22506.67|22584.73|22504.73|22587.35|22507.35|22584.73|22504.73|9
1732180410000|2024-11-21 09:13:30|22584.99|22504.99|22582.89|22502.89|22584.99|22504.99|22582.81|22502.81|10
1732180420000|2024-11-21 09:13:40|22583|22503|22586.15|22506.15|22586.41|22506.41|22582.4|22502.4|10
1732180430000|2024-11-21 09:13:50|22586.2|22506.2|22592.44|22512.44|22592.44|22512.44|22586.2|22506.2|10
1732180440000|2024-11-21 09:14:00|22592.73|22512.73|22590.32|22510.32|22592.73|22512.73|22589.2|22509.2|10
1732180450000|2024-11-21 09:14:10|22591.08|22511.08|22592.03|22512.03|22592.03|22512.03|22590.71|22510.71|9
1732180460000|2024-11-21 09:14:20|22591.87|22511.87|22591.04|22511.04|22591.87|22511.87|22591.04|22511.04|10
1732180470000|2024-11-21 09:14:30|22590.77|22510.77|22590.11|22510.11|22590.77|22510.77|22589.2|22509.2|10
1732180480000|2024-11-21 09:14:40|22589.88|22509.88|22589.98|22509.98|22590.51|22510.51|22589.88|22509.88|10
1732180490000|2024-11-21 09:14:50|22589.93|22509.93|22589.09|22509.09|22589.93|22509.93|22588.23|22508.23|10
1732180500000|2024-11-21 09:15:00|22589.12|22509.12|22586.92|22506.92|22589.13|22509.13|22585.89|22505.89|10
1732180510000|2024-11-21 09:15:10|22586.78|22506.78|22585.43|22505.43|22586.78|22506.78|22584.1|22504.1|10
1732180520000|2024-11-21 09:15:20|22585.44|22505.44|22585.85|22505.85|22587.3|22507.3|22585.44|22505.44|10
1732180530000|2024-11-21 09:15:30|22586|22506|22587.22|22507.22|22587.22|22507.22|22585.89|22505.89|10
1732180540000|2024-11-21 09:15:40|22586.79|22506.79|22587.19|22507.19|22587.72|22507.72|22585.83|22505.83|10
1732180550000|2024-11-21 09:15:50|22586.68|22506.68|22586.3|22506.3|22587.39|22507.39|22586.3|22506.3|9
1732180560000|2024-11-21 09:16:00|22586.38|22506.38|22584.74|22504.74|22586.38|22506.38|22584.74|22504.74|10
1732180570000|2024-11-21 09:16:10|22585.04|22505.04|22583.06|22503.06|22586.67|22506.67|22583.06|22503.06|10
1732180580000|2024-11-21 09:16:20|22583.2|22503.2|22582.13|22502.13|22583.77|22503.77|22580.92|22500.92|9
1732180590000|2024-11-21 09:16:30|22582.26|22502.26|22587.85|22507.85|22587.85|22507.85|22582.1|22502.1|10
1732180600000|2024-11-21 09:16:40|22588.88|22508.88|22592.78|22512.78|22594.03|22514.03|22588.88|22508.88|10
1732180610000|2024-11-21 09:16:50|22591.78|22511.78|22592.69|22512.69|22593.69|22513.69|22591.78|22511.78|10
1732180620000|2024-11-21 09:17:00|22593.38|22513.38|22594.27|22514.27|22597.3|22517.3|22593.03|22513.03|10
1732180630000|2024-11-21 09:17:10|22594.17|22514.17|22597.39|22517.39|22597.39|22517.39|22594.17|22514.17|10
1732180640000|2024-11-21 09:17:20|22598.62|22518.62|22598.83|22518.83|22599.34|22519.34|22597.99|22517.99|10
1732180650000|2024-11-21 09:17:30|22598.95|22518.95|22601.52|22521.52|22601.52|22521.52|22598.49|22518.49|9
1732180660000|2024-11-21 09:17:40|22601.48|22521.48|22600.58|22520.58|22601.57|22521.57|22600.58|22520.58|10
1732180670000|2024-11-21 09:17:50|22600.8|22520.8|22598.62|22518.62|22600.8|22520.8|22598.48|22518.48|10
1732180680000|2024-11-21 09:18:00|22597.75|22517.75|22593.83|22513.83|22598.25|22518.25|22593.83|22513.83|10
1732180690000|2024-11-21 09:18:10|22592.49|22512.49|22588.33|22508.33|22592.49|22512.49|22587.93|22507.93|10
1732180700000|2024-11-21 09:18:20|22588.79|22508.79|22588.3|22508.3|22589.41|22509.41|22588.12|22508.12|10
1732180710000|2024-11-21 09:18:30|22588.53|22508.53|22589.19|22509.19|22589.19|22509.19|22588.13|22508.13|10
1732180720000|2024-11-21 09:18:40|22589.06|22509.06|22589.41|22509.41|22589.59|22509.59|22587.68|22507.68|10
1732180730000|2024-11-21 09:18:50|22590.21|22510.21|22590.12|22510.12|22591.65|22511.65|22587.31|22507.31|10
1732180740000|2024-11-21 09:19:00|22590|22510|22592.43|22512.43|22593.16|22513.16|22589.81|22509.81|10
1732180750000|2024-11-21 09:19:10|22592.52|22512.52|22586.55|22506.55|22592.52|22512.52|22586.55|22506.55|10
1732180760000|2024-11-21 09:19:20|22586.69|22506.69|22585.64|22505.64|22587.95|22507.95|22585.64|22505.64|10
1732180770000|2024-11-21 09:19:30|22585.43|22505.43|22587.37|22507.37|22588.44|22508.44|22585.43|22505.43|10
1732180780000|2024-11-21 09:19:40|22587.31|22507.31|22584.9|22504.9|22587.63|22507.63|22584.9|22504.9|9
1732180790000|2024-11-21 09:19:50|22584.99|22504.99|22588.79|22508.79|22588.79|22508.79|22584.66|22504.66|10
1732180800000|2024-11-21 09:20:00|22588.38|22508.38|22589.56|22509.56|22590.05|22510.05|22588.29|22508.29|10
1732180810000|2024-11-21 09:20:10|22589.47|22509.47|22587.9|22507.9|22589.47|22509.47|22586.4|22506.4|10
1732180820000|2024-11-21 09:20:20|22587.18|22507.18|22584.59|22504.59|22587.22|22507.22|22584.59|22504.59|9
1732180830000|2024-11-21 09:20:30|22584.16|22504.16|22582.86|22502.86|22584.42|22504.42|22582.65|22502.65|10
1732180840000|2024-11-21 09:20:40|22582.92|22502.92|22584.41|22504.41|22585.05|22505.05|22582.92|22502.92|10
1732180850000|2024-11-21 09:20:50|22584.42|22504.42|22585.68|22505.68|22585.68|22505.68|22584.03|22504.03|9
1732180860000|2024-11-21 09:21:00|22584.91|22504.91|22582.2|22502.2|22584.91|22504.91|22580.63|22500.63|10
1732180870000|2024-11-21 09:21:10|22582.03|22502.03|22584.25|22504.25|22584.6|22504.6|22582.03|22502.03|10
1732180880000|2024-11-21 09:21:20|22584.42|22504.42|22583.14|22503.14|22584.95|22504.95|22582.56|22502.56|10
1732180890000|2024-11-21 09:21:30|22583.08|22503.08|22583.42|22503.42|22583.65|22503.65|22582.38|22502.38|10
1732180900000|2024-11-21 09:21:40|22583.21|22503.21|22585.43|22505.43|22585.43|22505.43|22582.68|22502.68|10
1732180910000|2024-11-21 09:21:50|22584.88|22504.88|22585.55|22505.55|22585.55|22505.55|22583.17|22503.17|10
1732180920000|2024-11-21 09:22:00|22585.91|22505.91|22583.36|22503.36|22586.82|22506.82|22583.36|22503.36|10
1732180930000|2024-11-21 09:22:10|22583.37|22503.37|22584.15|22504.15|22585.93|22505.93|22583.37|22503.37|10
1732180940000|2024-11-21 09:22:20|22583.55|22503.55|22582|22502|22583.55|22503.55|22581.8|22501.8|10
1732180950000|2024-11-21 09:22:30|22583.15|22503.15|22577.48|22497.48|22583.33|22503.33|22577.29|22497.29|10
1732180960000|2024-11-21 09:22:40|22577.6|22497.6|22577.36|22497.36|22577.68|22497.68|22576.99|22496.99|10
1732180970000|2024-11-21 09:22:50|22578.38|22498.38|22576.83|22496.83|22578.5|22498.5|22575.72|22495.72|10
1732180980000|2024-11-21 09:23:00|22576.18|22496.18|22581.5|22501.5|22582.75|22502.75|22576.18|22496.18|10
1732180990000|2024-11-21 09:23:10|22581.68|22501.68|22584.32|22504.32|22584.69|22504.69|22581.68|22501.68|10
1732181000000|2024-11-21 09:23:20|22584.55|22504.55|22587.94|22507.94|22587.94|22507.94|22584.55|22504.55|10
1732181010000|2024-11-21 09:23:30|22588.19|22508.19|22590.91|22510.91|22591.45|22511.45|22588.12|22508.12|10
1732181020000|2024-11-21 09:23:40|22591.3|22511.3|22590.46|22510.46|22591.3|22511.3|22589.24|22509.24|9
1732181030000|2024-11-21 09:23:50|22590.26|22510.26|22587.57|22507.57|22590.75|22510.75|22587.57|22507.57|10
1732181040000|2024-11-21 09:24:00|22587.76|22507.76|22585.18|22505.18|22587.76|22507.76|22585.18|22505.18|10
1732181050000|2024-11-21 09:24:10|22584.85|22504.85|22577.74|22497.74|22584.85|22504.85|22577.74|22497.74|10
1732181060000|2024-11-21 09:24:20|22577.75|22497.75|22578.1|22498.1|22578.72|22498.72|22577.27|22497.27|10
1732181070000|2024-11-21 09:24:30|22579.4|22499.4|22576.98|22496.98|22579.4|22499.4|22574.35|22494.35|10
1732181080000|2024-11-21 09:24:40|22577.26|22497.26|22577.13|22497.13|22577.63|22497.63|22576.8|22496.8|10
1732181090000|2024-11-21 09:24:50|22578.41|22498.41|22575.27|22495.27|22578.5|22498.5|22575.14|22495.14|10
1732181100000|2024-11-21 09:25:00|22575.12|22495.12|22575.91|22495.91|22576.25|22496.25|22574.65|22494.65|9
1732181110000|2024-11-21 09:25:10|22576.22|22496.22|22574.94|22494.94|22576.47|22496.47|22572.32|22492.32|10
1732181120000|2024-11-21 09:25:20|22575.34|22495.34|22577.05|22497.05|22577.61|22497.61|22575|22495|10
1732181130000|2024-11-21 09:25:30|22576.94|22496.94|22578.82|22498.82|22578.82|22498.82|22576.94|22496.94|10
1732181140000|2024-11-21 09:25:40|22578.12|22498.12|22578.43|22498.43|22578.73|22498.73|22578.12|22498.12|10
1732181150000|2024-11-21 09:25:50|22578.56|22498.56|22578.64|22498.64|22578.98|22498.98|22578.4|22498.4|10
1732181160000|2024-11-21 09:26:00|22578.97|22498.97|22578.02|22498.02|22579.83|22499.83|22577.04|22497.04|10
1732181170000|2024-11-21 09:26:10|22577.71|22497.71|22577.64|22497.64|22578.44|22498.44|22577.16|22497.16|10
1732181180000|2024-11-21 09:26:20|22577.63|22497.63|22573.94|22493.94|22577.68|22497.68|22573.18|22493.18|10
1732181190000|2024-11-21 09:26:30|22574.18|22494.18|22575.92|22495.92|22576.03|22496.03|22573.36|22493.36|10
1732181200000|2024-11-21 09:26:40|22576.16|22496.16|22576.12|22496.12|22577.18|22497.18|22575.68|22495.68|10
1732181210000|2024-11-21 09:26:50|22575.94|22495.94|22575.61|22495.61|22575.99|22495.99|22575.51|22495.51|10
1732181220000|2024-11-21 09:27:00|22575.98|22495.98|22573.42|22493.42|22576.69|22496.69|22573.42|22493.42|10
1732181230000|2024-11-21 09:27:10|22573.56|22493.56|22573.31|22493.31|22573.56|22493.56|22573.04|22493.04|10
1732181240000|2024-11-21 09:27:20|22573.95|22493.95|22578.09|22498.09|22578.09|22498.09|22573.06|22493.06|10
1732181250000|2024-11-21 09:27:30|22578.28|22498.28|22573.49|22493.49|22578.37|22498.37|22573.49|22493.49|10
1732181260000|2024-11-21 09:27:40|22572.48|22492.48|22569.52|22489.52|22572.48|22492.48|22569.52|22489.52|10
1732181270000|2024-11-21 09:27:50|22569.74|22489.74|22565.96|22485.96|22569.74|22489.74|22565.96|22485.96|10
1732181280000|2024-11-21 09:28:00|22565.9|22485.9|22564.7|22484.7|22565.96|22485.96|22564.1|22484.1|10
1732181290000|2024-11-21 09:28:10|22564.68|22484.68|22561.67|22481.67|22564.73|22484.73|22560.84|22480.84|10
1732181300000|2024-11-21 09:28:20|22561.37|22481.37|22560.06|22480.06|22562.81|22482.81|22559.49|22479.49|10
1732181310000|2024-11-21 09:28:30|22560.11|22480.11|22563.14|22483.14|22563.61|22483.61|22560.11|22480.11|9
1732181320000|2024-11-21 09:28:40|22563.2|22483.2|22563.56|22483.56|22563.96|22483.96|22562.86|22482.86|10
1732181330000|2024-11-21 09:28:50|22563.4|22483.4|22563.01|22483.01|22563.4|22483.4|22562.26|22482.26|10
1732181340000|2024-11-21 09:29:00|22562.09|22482.09|22562.25|22482.25|22562.78|22482.78|22562.09|22482.09|9
1732181350000|2024-11-21 09:29:10|22561.93|22481.93|22566.71|22486.71|22566.71|22486.71|22561.73|22481.73|10
1732181360000|2024-11-21 09:29:20|22567.12|22487.12|22566.04|22486.04|22567.12|22487.12|22565.94|22485.94|10
1732181370000|2024-11-21 09:29:30|22565.38|22485.38|22562.85|22482.85|22565.38|22485.38|22562.85|22482.85|10
1732181380000|2024-11-21 09:29:40|22561.85|22481.85|22558.94|22478.94|22562.42|22482.42|22558.71|22478.71|10
1732181390000|2024-11-21 09:29:50|22559.2|22479.2|22558.82|22478.82|22559.2|22479.2|22558.57|22478.57|10
1732181400000|2024-11-21 09:30:00|22558.73|22478.73|22565.99|22485.99|22565.99|22485.99|22558.73|22478.73|10
1732181410000|2024-11-21 09:30:10|22565.01|22485.01|22558.41|22478.41|22565.77|22485.77|22557.98|22477.98|10
1732181420000|2024-11-21 09:30:20|22558.48|22478.48|22559.43|22479.43|22559.49|22479.49|22557.97|22477.97|10
1732181430000|2024-11-21 09:30:30|22559.88|22479.88|22564.17|22484.17|22564.17|22484.17|22559.88|22479.88|10
1732181440000|2024-11-21 09:30:40|22565.89|22485.89|22565.39|22485.39|22568.06|22488.06|22565.39|22485.39|10
1732181450000|2024-11-21 09:30:50|22565.83|22485.83|22564.14|22484.14|22565.83|22485.83|22563.5|22483.5|10
1732181460000|2024-11-21 09:31:00|22562.74|22482.74|22563.09|22483.09|22563.42|22483.42|22562.1|22482.1|10
1732181470000|2024-11-21 09:31:10|22563.12|22483.12|22566.19|22486.19|22566.19|22486.19|22561.63|22481.63|10
1732181480000|2024-11-21 09:31:20|22566.06|22486.06|22569.3|22489.3|22569.3|22489.3|22566.06|22486.06|10
1732181490000|2024-11-21 09:31:30|22568.26|22488.26|22565.35|22485.35|22568.26|22488.26|22565.25|22485.25|10
1732181500000|2024-11-21 09:31:40|22566.8|22486.8|22569.25|22489.25|22569.25|22489.25|22566.8|22486.8|10
1732181510000|2024-11-21 09:31:50|22569.39|22489.39|22569.2|22489.2|22569.49|22489.49|22568.32|22488.32|10
1732181520000|2024-11-21 09:32:00|22569.11|22489.11|22568.25|22488.25|22569.11|22489.11|22567.73|22487.73|10
1732181530000|2024-11-21 09:32:10|22568.69|22488.69|22571.92|22491.92|22572.64|22492.64|22568.69|22488.69|10
1732181540000|2024-11-21 09:32:20|22572.5|22492.5|22574.06|22494.06|22574.28|22494.28|22572.5|22492.5|10
1732181550000|2024-11-21 09:32:30|22576.15|22496.15|22577.01|22497.01|22586.16|22506.16|22575.52|22495.52|10
1732181560000|2024-11-21 09:32:40|22577.32|22497.32|22578.22|22498.22|22578.22|22498.22|22575.5|22495.5|10
1732181570000|2024-11-21 09:32:50|22578.71|22498.71|22583.06|22503.06|22583.06|22503.06|22578.71|22498.71|10
1732181580000|2024-11-21 09:33:00|22582.75|22502.75|22586.45|22506.45|22586.56|22506.56|22582.16|22502.16|10
1732181590000|2024-11-21 09:33:10|22586.31|22506.31|22580.17|22500.17|22586.31|22506.31|22579.81|22499.81|10
1732181600000|2024-11-21 09:33:20|22581.8|22501.8|22581.23|22501.23|22583.51|22503.51|22581.23|22501.23|10
1732181610000|2024-11-21 09:33:30|22578.57|22498.57|22567.92|22487.92|22578.57|22498.57|22567.11|22487.11|10
1732181620000|2024-11-21 09:33:40|22568.14|22488.14|22566.04|22486.04|22568.24|22488.24|22564.84|22484.84|10
1732181630000|2024-11-21 09:33:50|22566.16|22486.16|22567.43|22487.43|22567.44|22487.44|22566.16|22486.16|10
1732181640000|2024-11-21 09:34:00|22567.38|22487.38|22567.84|22487.84|22568.42|22488.42|22567.38|22487.38|10
1732181650000|2024-11-21 09:34:10|22568.23|22488.23|22567.88|22487.88|22568.23|22488.23|22565.45|22485.45|10
1732181660000|2024-11-21 09:34:20|22567.87|22487.87|22569.21|22489.21|22569.63|22489.63|22566.86|22486.86|10
1732181670000|2024-11-21 09:34:30|22570.19|22490.19|22567.36|22487.36|22570.62|22490.62|22566.84|22486.84|10
1732181680000|2024-11-21 09:34:40|22567.48|22487.48|22564.59|22484.59|22567.48|22487.48|22564.59|22484.59|10
1732181690000|2024-11-21 09:34:50|22564.68|22484.68|22562.09|22482.09|22564.68|22484.68|22562.09|22482.09|9
1732181700000|2024-11-21 09:35:00|22562.29|22482.29|22563.55|22483.55|22564.52|22484.52|22562.29|22482.29|10
1732181710000|2024-11-21 09:35:10|22563.66|22483.66|22563.76|22483.76|22565.23|22485.23|22563.11|22483.11|10
1732181720000|2024-11-21 09:35:20|22563.32|22483.32|22562.57|22482.57|22563.32|22483.32|22560.85|22480.85|10
1732181730000|2024-11-21 09:35:30|22563.16|22483.16|22567.62|22487.62|22567.91|22487.91|22563.16|22483.16|10
1732181740000|2024-11-21 09:35:40|22566.36|22486.36|22568.31|22488.31|22568.31|22488.31|22565.94|22485.94|10
1732181750000|2024-11-21 09:35:50|22570.37|22490.37|22572.63|22492.63|22572.63|22492.63|22570.35|22490.35|10
1732181760000|2024-11-21 09:36:00|22573.2|22493.2|22576.87|22496.87|22578.77|22498.77|22573.2|22493.2|10
1732181770000|2024-11-21 09:36:10|22576.27|22496.27|22581.98|22501.98|22582.77|22502.77|22576.27|22496.27|10
1732181780000|2024-11-21 09:36:20|22581.86|22501.86|22583.92|22503.92|22583.92|22503.92|22581.55|22501.55|10
1732181790000|2024-11-21 09:36:30|22584.1|22504.1|22583.02|22503.02|22585.36|22505.36|22583.02|22503.02|10
1732181800000|2024-11-21 09:36:40|22583.37|22503.37|22578.78|22498.78|22583.37|22503.37|22578.72|22498.72|10
1732181810000|2024-11-21 09:36:50|22578.79|22498.79|22574.43|22494.43|22579.22|22499.22|22574.43|22494.43|10
1732181820000|2024-11-21 09:37:00|22574.27|22494.27|22576.3|22496.3|22578.67|22498.67|22574.27|22494.27|10
1732181830000|2024-11-21 09:37:10|22576.1|22496.1|22573.85|22493.85|22576.1|22496.1|22573.45|22493.45|10
1732181840000|2024-11-21 09:37:20|22574.06|22494.06|22570.54|22490.54|22574.23|22494.23|22570.54|22490.54|10
1732181850000|2024-11-21 09:37:30|22570.15|22490.15|22566.89|22486.89|22570.35|22490.35|22566.05|22486.05|10
1732181860000|2024-11-21 09:37:40|22567.67|22487.67|22565.24|22485.24|22568.81|22488.81|22565.18|22485.18|9
1732181870000|2024-11-21 09:37:50|22565.25|22485.25|22563.21|22483.21|22565.25|22485.25|22563.1|22483.1|10
1732181880000|2024-11-21 09:38:00|22563.41|22483.41|22563.8|22483.8|22564.39|22484.39|22563.41|22483.41|10
1732181890000|2024-11-21 09:38:10|22564.1|22484.1|22560.92|22480.92|22565.32|22485.32|22560.92|22480.92|10
1732181900000|2024-11-21 09:38:20|22561.52|22481.52|22560.47|22480.47|22562.39|22482.39|22559.56|22479.56|10
1732181910000|2024-11-21 09:38:30|22560.16|22480.16|22559.2|22479.2|22560.95|22480.95|22558.38|22478.38|10
1732181920000|2024-11-21 09:38:40|22559.18|22479.18|22562.03|22482.03|22562.03|22482.03|22558.81|22478.81|9
1732181930000|2024-11-21 09:38:50|22562.16|22482.16|22572.97|22492.97|22572.97|22492.97|22562.16|22482.16|9
1732181940000|2024-11-21 09:39:00|22573.01|22493.01|22571.79|22491.79|22573.18|22493.18|22571.79|22491.79|10
1732181950000|2024-11-21 09:39:10|22571.49|22491.49|22570.87|22490.87|22571.99|22491.99|22569.78|22489.78|10
1732181960000|2024-11-21 09:39:20|22571.89|22491.89|22571.3|22491.3|22572.21|22492.21|22571.28|22491.28|10
1732181970000|2024-11-21 09:39:30|22571.66|22491.66|22571.38|22491.38|22572.28|22492.28|22571.22|22491.22|10
1732181980000|2024-11-21 09:39:40|22572.04|22492.04|22564.19|22484.19|22572.04|22492.04|22564.19|22484.19|10
1732181990000|2024-11-21 09:39:50|22564.15|22484.15|22566.09|22486.09|22566.13|22486.13|22564.06|22484.06|10
1732182000000|2024-11-21 09:40:00|22566.7|22486.7|22565.41|22485.41|22566.7|22486.7|22565.34|22485.34|10
1732182010000|2024-11-21 09:40:10|22565.52|22485.52|22565.9|22485.9|22565.9|22485.9|22563.49|22483.49|10
1732182020000|2024-11-21 09:40:20|22566.28|22486.28|22568.03|22488.03|22568.03|22488.03|22565.14|22485.14|9
1732182030000|2024-11-21 09:40:30|22567.95|22487.95|22566.87|22486.87|22568.55|22488.55|22566.72|22486.72|10
1732182040000|2024-11-21 09:40:40|22567.1|22487.1|22567.63|22487.63|22567.63|22487.63|22566.5|22486.5|10
1732182050000|2024-11-21 09:40:50|22567.17|22487.17|22566.91|22486.91|22567.17|22487.17|22565.14|22485.14|10
1732182060000|2024-11-21 09:41:00|22567.84|22487.84|22568.2|22488.2|22568.2|22488.2|22566.04|22486.04|10
1732182070000|2024-11-21 09:41:10|22567.79|22487.79|22560.51|22480.51|22568.03|22488.03|22560.51|22480.51|10
1732182080000|2024-11-21 09:41:20|22559.02|22479.02|22560.03|22480.03|22560.03|22480.03|22558.01|22478.01|10
1732182090000|2024-11-21 09:41:30|22560.61|22480.61|22561.48|22481.48|22561.48|22481.48|22560.43|22480.43|10
1732182100000|2024-11-21 09:41:40|22560.95|22480.95|22557.09|22477.09|22560.95|22480.95|22557.09|22477.09|10
1732182110000|2024-11-21 09:41:50|22556.66|22476.66|22554.53|22474.53|22556.66|22476.66|22554.07|22474.07|10
1732182120000|2024-11-21 09:42:00|22554.99|22474.99|22554.41|22474.41|22556.62|22476.62|22554.41|22474.41|10
1732182130000|2024-11-21 09:42:10|22552.02|22472.02|22545.71|22465.71|22552.02|22472.02|22545.71|22465.71|10
1732182140000|2024-11-21 09:42:20|22546.95|22466.95|22549.63|22469.63|22550.24|22470.24|22546.57|22466.57|10
1732182150000|2024-11-21 09:42:30|22549.26|22469.26|22550.09|22470.09|22550.09|22470.09|22545.39|22465.39|10
1732182160000|2024-11-21 09:42:40|22550.73|22470.73|22550.2|22470.2|22550.8|22470.8|22549.67|22469.67|9
1732182170000|2024-11-21 09:42:50|22550.22|22470.22|22553.07|22473.07|22553.07|22473.07|22549.72|22469.72|10
1732182180000|2024-11-21 09:43:00|22553.69|22473.69|22555.8|22475.8|22555.8|22475.8|22552.41|22472.41|10
1732182190000|2024-11-21 09:43:10|22556.98|22476.98|22557.13|22477.13|22557.89|22477.89|22556.25|22476.25|10
1732182200000|2024-11-21 09:43:20|22558.12|22478.12|22549.51|22469.51|22559.06|22479.06|22549.51|22469.51|10
1732182210000|2024-11-21 09:43:30|22549.82|22469.82|22548.76|22468.76|22550.92|22470.92|22548.76|22468.76|10
1732182220000|2024-11-21 09:43:40|22549.45|22469.45|22549.03|22469.03|22550.81|22470.81|22549.03|22469.03|10
1732182230000|2024-11-21 09:43:50|22549.01|22469.01|22546.2|22466.2|22549.01|22469.01|22545.75|22465.75|10
1732182240000|2024-11-21 09:44:00|22545.95|22465.95|22545.6|22465.6|22547.04|22467.04|22545.6|22465.6|10
1732182250000|2024-11-21 09:44:10|22544.71|22464.71|22544.14|22464.14|22545.41|22465.41|22543.12|22463.12|10
1732182260000|2024-11-21 09:44:20|22543.96|22463.96|22538.31|22458.31|22544.11|22464.11|22538.31|22458.31|10
1732182270000|2024-11-21 09:44:30|22537.33|22457.33|22540.6|22460.6|22540.6|22460.6|22537.12|22457.12|10
1732182280000|2024-11-21 09:44:40|22541.03|22461.03|22540.81|22460.81|22541.42|22461.42|22540.35|22460.35|10
1732182290000|2024-11-21 09:44:50|22540.62|22460.62|22541.1|22461.1|22541.53|22461.53|22538.4|22458.4|10
1732182300000|2024-11-21 09:45:00|22539.28|22459.28|22540.71|22460.71|22541.56|22461.56|22539.28|22459.28|9
1732182310000|2024-11-21 09:45:10|22540.9|22460.9|22545.97|22465.97|22546.68|22466.68|22540.74|22460.74|10
1732182320000|2024-11-21 09:45:20|22546.07|22466.07|22543.96|22463.96|22547.62|22467.62|22541.95|22461.95|10
1732182330000|2024-11-21 09:45:30|22544.05|22464.05|22540.41|22460.41|22544.05|22464.05|22540.41|22460.41|10
1732182340000|2024-11-21 09:45:40|22539.95|22459.95|22536.97|22456.97|22539.95|22459.95|22536.35|22456.35|10
1732182350000|2024-11-21 09:45:50|22536.78|22456.78|22538.5|22458.5|22538.88|22458.88|22536.78|22456.78|10
1732182360000|2024-11-21 09:46:00|22537.94|22457.94|22529.62|22449.62|22537.94|22457.94|22529.62|22449.62|9
1732182370000|2024-11-21 09:46:10|22529.06|22449.06|22530.89|22450.89|22530.89|22450.89|22527.03|22447.03|10
1732182380000|2024-11-21 09:46:20|22530.88|22450.88|22528.62|22448.62|22530.88|22450.88|22527.91|22447.91|10
1732182390000|2024-11-21 09:46:30|22528.29|22448.29|22526.25|22446.25|22528.37|22448.37|22526.25|22446.25|9
1732182400000|2024-11-21 09:46:40|22526.04|22446.04|22525.92|22445.92|22526.51|22446.51|22524.78|22444.78|10
1732182410000|2024-11-21 09:46:50|22526.45|22446.45|22528.16|22448.16|22529.16|22449.16|22526.45|22446.45|10
1732182420000|2024-11-21 09:47:00|22528.89|22448.89|22527.37|22447.37|22528.89|22448.89|22527.37|22447.37|10
1732182430000|2024-11-21 09:47:10|22527.32|22447.32|22525.12|22445.12|22527.32|22447.32|22525.12|22445.12|10
1732182440000|2024-11-21 09:47:20|22525.61|22445.61|22531.68|22451.68|22531.68|22451.68|22523.84|22443.84|10
1732182450000|2024-11-21 09:47:30|22531.56|22451.56|22529.31|22449.31|22531.67|22451.67|22529.04|22449.04|10
1732182460000|2024-11-21 09:47:40|22529.24|22449.24|22531.2|22451.2|22531.2|22451.2|22529.03|22449.03|10
1732182470000|2024-11-21 09:47:50|22531.23|22451.23|22528.91|22448.91|22533.49|22453.49|22528.91|22448.91|10
1732182480000|2024-11-21 09:48:00|22530.22|22450.22|22536.81|22456.81|22536.81|22456.81|22530.22|22450.22|10
1732182490000|2024-11-21 09:48:10|22536.93|22456.93|22538.42|22458.42|22538.42|22458.42|22536.75|22456.75|10
1732182500000|2024-11-21 09:48:20|22538.3|22458.3|22534.36|22454.36|22538.3|22458.3|22534.36|22454.36|10
1732182510000|2024-11-21 09:48:30|22534.22|22454.22|22531.97|22451.97|22535.03|22455.03|22531.97|22451.97|10
1732182520000|2024-11-21 09:48:40|22532.09|22452.09|22531.42|22451.42|22532.1|22452.1|22531.06|22451.06|10
1732182530000|2024-11-21 09:48:50|22531.72|22451.72|22533.78|22453.78|22533.78|22453.78|22531.13|22451.13|10
1732182540000|2024-11-21 09:49:00|22533.39|22453.39|22533.19|22453.19|22533.39|22453.39|22531.52|22451.52|10
1732182550000|2024-11-21 09:49:10|22532.92|22452.92|22527.15|22447.15|22532.92|22452.92|22527.15|22447.15|10
1732182560000|2024-11-21 09:49:20|22527.72|22447.72|22528.78|22448.78|22529.33|22449.33|22527.72|22447.72|10
1732182570000|2024-11-21 09:49:30|22528.17|22448.17|22528.74|22448.74|22528.74|22448.74|22527.1|22447.1|10
1732182580000|2024-11-21 09:49:40|22528.91|22448.91|22527.5|22447.5|22529.07|22449.07|22527.22|22447.22|10
1732182590000|2024-11-21 09:49:50|22527.7|22447.7|22525.09|22445.09|22527.7|22447.7|22524.75|22444.75|10
1732182600000|2024-11-21 09:50:00|22525.15|22445.15|22522.55|22442.55|22525.15|22445.15|22522.55|22442.55|10
1732182610000|2024-11-21 09:50:10|22523.23|22443.23|22522.16|22442.16|22523.23|22443.23|22521.93|22441.93|9
1732182620000|2024-11-21 09:50:20|22522.21|22442.21|22520.9|22440.9|22522.44|22442.44|22520.89|22440.89|10
1732182630000|2024-11-21 09:50:30|22520.68|22440.68|22520.23|22440.23|22520.68|22440.68|22519.72|22439.72|10
1732182640000|2024-11-21 09:50:40|22520.19|22440.19|22516.23|22436.23|22520.27|22440.27|22516.23|22436.23|10
1732182650000|2024-11-21 09:50:50|22515.91|22435.91|22510.83|22430.83|22516.08|22436.08|22510.83|22430.83|9
1732182660000|2024-11-21 09:51:00|22510.82|22430.82|22508.5|22428.5|22511.45|22431.45|22508.5|22428.5|10
1732182670000|2024-11-21 09:51:10|22508.38|22428.38|22511.12|22431.12|22511.14|22431.14|22508.29|22428.29|9
1732182680000|2024-11-21 09:51:20|22510.33|22430.33|22510.76|22430.76|22511.19|22431.19|22509.37|22429.37|9
1732182690000|2024-11-21 09:51:30|22511.74|22431.74|22509.87|22429.87|22512.19|22432.19|22509.87|22429.87|10
1732182700000|2024-11-21 09:51:40|22509.89|22429.89|22504.55|22424.55|22509.89|22429.89|22504.53|22424.53|10
1732182710000|2024-11-21 09:51:50|22504.4|22424.4|22501.77|22421.77|22504.51|22424.51|22501.77|22421.77|10
1732182720000|2024-11-21 09:52:00|22501.41|22421.41|22505.28|22425.28|22506.08|22426.08|22501.41|22421.41|10
1732182730000|2024-11-21 09:52:10|22504.9|22424.9|22505.93|22425.93|22506.01|22426.01|22504.61|22424.61|10
1732182740000|2024-11-21 09:52:20|22507.38|22427.38|22513.67|22433.67|22513.67|22433.67|22507.38|22427.38|10
1732182750000|2024-11-21 09:52:30|22515.29|22435.29|22522.85|22442.85|22523.64|22443.64|22515.29|22435.29|10
1732182760000|2024-11-21 09:52:40|22524.22|22444.22|22525.2|22445.2|22525.23|22445.23|22522.85|22442.85|10
1732182770000|2024-11-21 09:52:50|22524.93|22444.93|22527.43|22447.43|22527.9|22447.9|22524.92|22444.92|10
1732182780000|2024-11-21 09:53:00|22528.44|22448.44|22529.3|22449.3|22530.39|22450.39|22528.32|22448.32|10
1732182790000|2024-11-21 09:53:10|22529.79|22449.79|22532.05|22452.05|22532.64|22452.64|22529.79|22449.79|10
1732182800000|2024-11-21 09:53:20|22532.78|22452.78|22533.14|22453.14|22534.58|22454.58|22532.53|22452.53|10
1732182810000|2024-11-21 09:53:30|22533.23|22453.23|22538.36|22458.36|22538.36|22458.36|22532.39|22452.39|10
1732182820000|2024-11-21 09:53:40|22538.72|22458.72|22539.28|22459.28|22539.54|22459.54|22538.52|22458.52|10
1732182830000|2024-11-21 09:53:50|22538.11|22458.11|22542.09|22462.09|22542.47|22462.47|22538.11|22458.11|10
1732182840000|2024-11-21 09:54:00|22542.01|22462.01|22540.32|22460.32|22542.97|22462.97|22540.32|22460.32|10
1732182850000|2024-11-21 09:54:10|22540.52|22460.52|22536.69|22456.69|22540.52|22460.52|22536.69|22456.69|9
1732182860000|2024-11-21 09:54:20|22535.79|22455.79|22536.1|22456.1|22536.21|22456.21|22534.26|22454.26|10
1732182870000|2024-11-21 09:54:30|22535.09|22455.09|22534.95|22454.95|22535.28|22455.28|22534.4|22454.4|10
1732182880000|2024-11-21 09:54:40|22534.42|22454.42|22533.18|22453.18|22534.57|22454.57|22533.18|22453.18|10
1732182890000|2024-11-21 09:54:50|22532.99|22452.99|22531.44|22451.44|22532.99|22452.99|22531.44|22451.44|10
1732182900000|2024-11-21 09:55:00|22530.89|22450.89|22533.13|22453.13|22533.13|22453.13|22530.68|22450.68|10
1732182910000|2024-11-21 09:55:10|22533.08|22453.08|22537.22|22457.22|22537.75|22457.75|22531.59|22451.59|10
1732182920000|2024-11-21 09:55:20|22536.81|22456.81|22533.36|22453.36|22537.2|22457.2|22532.43|22452.43|10
1732182930000|2024-11-21 09:55:30|22533.5|22453.5|22531.67|22451.67|22533.5|22453.5|22529.98|22449.98|10
1732182940000|2024-11-21 09:55:40|22532.34|22452.34|22531.07|22451.07|22532.7|22452.7|22531.07|22451.07|10
1732182950000|2024-11-21 09:55:50|22530.75|22450.75|22533.15|22453.15|22533.15|22453.15|22530.75|22450.75|9
1732182960000|2024-11-21 09:56:00|22535.08|22455.08|22535.31|22455.31|22535.8|22455.8|22534.64|22454.64|9
1732182970000|2024-11-21 09:56:10|22535.42|22455.42|22531.96|22451.96|22535.42|22455.42|22530.59|22450.59|10
1732182980000|2024-11-21 09:56:20|22532.09|22452.09|22533.14|22453.14|22534.01|22454.01|22532.09|22452.09|10
1732182990000|2024-11-21 09:56:30|22533.64|22453.64|22530.8|22450.8|22533.64|22453.64|22530.72|22450.72|10
1732183000000|2024-11-21 09:56:40|22531.31|22451.31|22523.16|22443.16|22531.31|22451.31|22523.16|22443.16|10
1732183010000|2024-11-21 09:56:50|22523.28|22443.28|22520.64|22440.64|22523.28|22443.28|22520.64|22440.64|10
1732183020000|2024-11-21 09:57:00|22518.88|22438.88|22515.37|22435.37|22519.09|22439.09|22515.37|22435.37|10
1732183030000|2024-11-21 09:57:10|22513.34|22433.34|22512.3|22432.3|22515.4|22435.4|22512.3|22432.3|10
1732183040000|2024-11-21 09:57:20|22511.9|22431.9|22508.9|22428.9|22511.9|22431.9|22508.9|22428.9|10
1732183050000|2024-11-21 09:57:30|22508.92|22428.92|22497.64|22417.64|22508.92|22428.92|22497.64|22417.64|10
1732183060000|2024-11-21 09:57:40|22497.47|22417.47|22498.54|22418.54|22500.46|22420.46|22497.47|22417.47|10
1732183070000|2024-11-21 09:57:50|22498.64|22418.64|22497.86|22417.86|22500.87|22420.87|22497.86|22417.86|10
1732183080000|2024-11-21 09:58:00|22498.23|22418.23|22497.85|22417.85|22500.48|22420.48|22497.51|22417.51|10
1732183090000|2024-11-21 09:58:10|22497.76|22417.76|22493.65|22413.65|22497.76|22417.76|22493.23|22413.23|10
1732183100000|2024-11-21 09:58:20|22494.07|22414.07|22491.23|22411.23|22497.4|22417.4|22491.23|22411.23|10
1732183110000|2024-11-21 09:58:30|22491.12|22411.12|22493.39|22413.39|22493.72|22413.72|22491.12|22411.12|10
1732183120000|2024-11-21 09:58:40|22494.03|22414.03|22491.57|22411.57|22494.52|22414.52|22491.57|22411.57|10
1732183130000|2024-11-21 09:58:50|22492.21|22412.21|22495.23|22415.23|22495.27|22415.27|22492.21|22412.21|10
1732183140000|2024-11-21 09:59:00|22496.05|22416.05|22494.23|22414.23|22496.05|22416.05|22494.23|22414.23|10
1732183150000|2024-11-21 09:59:10|22494.1|22414.1|22495.67|22415.67|22496.41|22416.41|22493.8|22413.8|10
1732183160000|2024-11-21 09:59:20|22495.65|22415.65|22495.64|22415.64|22496.04|22416.04|22495.17|22415.17|10
1732183170000|2024-11-21 09:59:30|22495.86|22415.86|22496.42|22416.42|22497.76|22417.76|22495.71|22415.71|10
1732183180000|2024-11-21 09:59:40|22496.3|22416.3|22497.4|22417.4|22497.41|22417.41|22495.66|22415.66|9
1732183190000|2024-11-21 09:59:50|22499.23|22419.23|22498.85|22418.85|22500.89|22420.89|22498.85|22418.85|10
1732183200000|2024-11-21 10:00:00|22498.95|22418.95|22503.9|22423.9|22504.27|22424.27|22498.95|22418.95|10
1732183210000|2024-11-21 10:00:10|22504.04|22424.04|22511.63|22431.63|22511.89|22431.89|22503.31|22423.31|10
1732183220000|2024-11-21 10:00:20|22513.78|22433.78|22516.39|22436.39|22516.69|22436.69|22513.66|22433.66|9
1732183230000|2024-11-21 10:00:30|22516.75|22436.75|22516.55|22436.55|22517.33|22437.33|22516.55|22436.55|10
1732183240000|2024-11-21 10:00:40|22516.39|22436.39|22518.6|22438.6|22518.6|22438.6|22515.6|22435.6|10
1732183250000|2024-11-21 10:00:50|22518.78|22438.78|22520.86|22440.86|22520.86|22440.86|22518.78|22438.78|10
1732183260000|2024-11-21 10:01:00|22520.96|22440.96|22521.18|22441.18|22522.25|22442.25|22520.96|22440.96|10
1732183270000|2024-11-21 10:01:10|22520.68|22440.68|22518.56|22438.56|22521.84|22441.84|22518.56|22438.56|10
1732183280000|2024-11-21 10:01:20|22518.04|22438.04|22517.89|22437.89|22519.28|22439.28|22517.73|22437.73|10
1732183290000|2024-11-21 10:01:30|22518.05|22438.05|22515.18|22435.18|22518.05|22438.05|22515.18|22435.18|10
1732183300000|2024-11-21 10:01:40|22515.11|22435.11|22511.39|22431.39|22516.82|22436.82|22511.39|22431.39|10
1732183310000|2024-11-21 10:01:50|22512.05|22432.05|22507.86|22427.86|22512.05|22432.05|22507.86|22427.86|10
1732183320000|2024-11-21 10:02:00|22507.76|22427.76|22494.46|22414.46|22507.76|22427.76|22494.46|22414.46|10
1732183330000|2024-11-21 10:02:10|22492.99|22412.99|22491.25|22411.25|22493.16|22413.16|22490.5|22410.5|10
1732183340000|2024-11-21 10:02:20|22489.65|22409.65|22488.58|22408.58|22491.31|22411.31|22488.58|22408.58|10
1732183350000|2024-11-21 10:02:30|22487.88|22407.88|22494.29|22414.29|22494.29|22414.29|22487.88|22407.88|10
1732183360000|2024-11-21 10:02:40|22495.18|22415.18|22496.55|22416.55|22496.55|22416.55|22495.15|22415.15|10
1732183370000|2024-11-21 10:02:50|22496.45|22416.45|22498.1|22418.1|22498.1|22418.1|22496.45|22416.45|10
1732183380000|2024-11-21 10:03:00|22497.95|22417.95|22501.73|22421.73|22501.73|22421.73|22497.3|22417.3|10
1732183390000|2024-11-21 10:03:10|22502.06|22422.06|22504.4|22424.4|22506.68|22426.68|22501.95|22421.95|10
1732183400000|2024-11-21 10:03:20|22504.63|22424.63|22504.65|22424.65|22505.31|22425.31|22503.79|22423.79|10
1732183410000|2024-11-21 10:03:30|22504.52|22424.52|22503.93|22423.93|22504.94|22424.94|22503.58|22423.58|10
1732183420000|2024-11-21 10:03:40|22504.62|22424.62|22506.65|22426.65|22506.65|22426.65|22503.46|22423.46|10
1732183430000|2024-11-21 10:03:50|22506.95|22426.95|22517.78|22437.78|22517.78|22437.78|22506.95|22426.95|10
1732183440000|2024-11-21 10:04:00|22518.53|22438.53|22524.42|22444.42|22524.58|22444.58|22518.53|22438.53|10
1732183450000|2024-11-21 10:04:10|22524.24|22444.24|22529.3|22449.3|22529.3|22449.3|22524.24|22444.24|10
1732183460000|2024-11-21 10:04:20|22530|22450|22531.45|22451.45|22532.47|22452.47|22529.58|22449.58|10
1732183470000|2024-11-21 10:04:30|22531.26|22451.26|22527.89|22447.89|22531.26|22451.26|22527.87|22447.87|9
1732183480000|2024-11-21 10:04:40|22527.32|22447.32|22528.52|22448.52|22528.52|22448.52|22527.01|22447.01|10
1732183490000|2024-11-21 10:04:50|22528.1|22448.1|22526.9|22446.9|22528.1|22448.1|22526.54|22446.54|10
1732183500000|2024-11-21 10:05:00|22527.67|22447.67|22531.49|22451.49|22531.94|22451.94|22527.67|22447.67|10
1732183510000|2024-11-21 10:05:10|22531.23|22451.23|22526.84|22446.84|22531.52|22451.52|22526.84|22446.84|10
1732183520000|2024-11-21 10:05:20|22527.43|22447.43|22526.99|22446.99|22527.81|22447.81|22525.64|22445.64|10
1732183530000|2024-11-21 10:05:30|22527.53|22447.53|22528.7|22448.7|22528.7|22448.7|22527.36|22447.36|10
1732183540000|2024-11-21 10:05:40|22528.65|22448.65|22528.49|22448.49|22529.34|22449.34|22528.38|22448.38|10
1732183550000|2024-11-21 10:05:50|22528.32|22448.32|22528.74|22448.74|22531.14|22451.14|22528.32|22448.32|10
1732183560000|2024-11-21 10:06:00|22529.1|22449.1|22529.37|22449.37|22530.55|22450.55|22528.9|22448.9|10
1732183570000|2024-11-21 10:06:10|22529.09|22449.09|22528.92|22448.92|22529.09|22449.09|22527.77|22447.77|9
1732183580000|2024-11-21 10:06:20|22529.33|22449.33|22533.17|22453.17|22533.27|22453.27|22529.33|22449.33|10
1732183590000|2024-11-21 10:06:30|22533.32|22453.32|22535|22455|22535.35|22455.35|22533.21|22453.21|10
1732183600000|2024-11-21 10:06:40|22535.18|22455.18|22537.67|22457.67|22537.85|22457.85|22535.18|22455.18|10
1732183610000|2024-11-21 10:06:50|22537.88|22457.88|22542.77|22462.77|22546.13|22466.13|22537.88|22457.88|10
1732183620000|2024-11-21 10:07:00|22545.92|22465.92|22542.32|22462.32|22545.92|22465.92|22542.32|22462.32|10
1732183630000|2024-11-21 10:07:10|22542|22462|22546.13|22466.13|22546.13|22466.13|22542|22462|10
1732183640000|2024-11-21 10:07:20|22546.44|22466.44|22547.87|22467.87|22548.04|22468.04|22546.38|22466.38|10
1732183650000|2024-11-21 10:07:30|22547.51|22467.51|22548.68|22468.68|22549|22469|22547.51|22467.51|10
1732183660000|2024-11-21 10:07:40|22548.76|22468.76|22548.59|22468.59|22550.5|22470.5|22548.59|22468.59|10
1732183670000|2024-11-21 10:07:50|22548.39|22468.39|22547.99|22467.99|22548.39|22468.39|22546.88|22466.88|7
1732183680000|2024-11-21 10:08:00|22547.68|22467.68|22549.91|22469.91|22550.12|22470.12|22547.68|22467.68|10
1732183690000|2024-11-21 10:08:10|22550.13|22470.13|22555.15|22475.15|22555.15|22475.15|22550.13|22470.13|10
1732183700000|2024-11-21 10:08:20|22554.63|22474.63|22551.25|22471.25|22554.63|22474.63|22550.64|22470.64|10
1732183710000|2024-11-21 10:08:30|22551.17|22471.17|22552.71|22472.71|22554.65|22474.65|22551.15|22471.15|10
1732183720000|2024-11-21 10:08:40|22552.62|22472.62|22554.42|22474.42|22554.42|22474.42|22552.13|22472.13|10
1732183730000|2024-11-21 10:08:50|22554.39|22474.39|22547.51|22467.51|22554.39|22474.39|22547.51|22467.51|10
1732183740000|2024-11-21 10:09:00|22547.95|22467.95|22547.12|22467.12|22547.95|22467.95|22546.12|22466.12|9
1732183750000|2024-11-21 10:09:10|22546.8|22466.8|22551.8|22471.8|22551.8|22471.8|22546.8|22466.8|9
1732183760000|2024-11-21 10:09:20|22552.31|22472.31|22553.96|22473.96|22553.98|22473.98|22552.31|22472.31|10
1732183770000|2024-11-21 10:09:30|22554.44|22474.44|22552.27|22472.27|22554.48|22474.48|22551.71|22471.71|10
1732183780000|2024-11-21 10:09:40|22552.09|22472.09|22551.4|22471.4|22552.52|22472.52|22551.4|22471.4|10
1732183790000|2024-11-21 10:09:50|22551.52|22471.52|22552.08|22472.08|22552.08|22472.08|22551.2|22471.2|10
1732183800000|2024-11-21 10:10:00|22551.54|22471.54|22549.81|22469.81|22551.54|22471.54|22549.81|22469.81|10
1732183810000|2024-11-21 10:10:10|22550.1|22470.1|22545.73|22465.73|22550.46|22470.46|22545.73|22465.73|10
1732183820000|2024-11-21 10:10:20|22545.36|22465.36|22541.43|22461.43|22545.36|22465.36|22541.43|22461.43|10
1732183830000|2024-11-21 10:10:30|22541.92|22461.92|22541.5|22461.5|22542.47|22462.47|22540.98|22460.98|10
1732183840000|2024-11-21 10:10:40|22541.3|22461.3|22535.07|22455.07|22541.3|22461.3|22535.07|22455.07|10
1732183850000|2024-11-21 10:10:50|22535.1|22455.1|22535.98|22455.98|22536.71|22456.71|22535.03|22455.03|10
1732183860000|2024-11-21 10:11:00|22535.81|22455.81|22532.72|22452.72|22535.81|22455.81|22532.19|22452.19|10
1732183870000|2024-11-21 10:11:10|22533.12|22453.12|22530.11|22450.11|22533.22|22453.22|22529.69|22449.69|10
1732183880000|2024-11-21 10:11:20|22529.97|22449.97|22530.6|22450.6|22530.6|22450.6|22529.7|22449.7|10
1732183890000|2024-11-21 10:11:30|22530.36|22450.36|22525.11|22445.11|22530.45|22450.45|22524.64|22444.64|10
1732183900000|2024-11-21 10:11:40|22525.12|22445.12|22526.21|22446.21|22526.27|22446.27|22525.12|22445.12|10
1732183910000|2024-11-21 10:11:50|22526.51|22446.51|22524.28|22444.28|22526.51|22446.51|22522.52|22442.52|10
1732183920000|2024-11-21 10:12:00|22524.65|22444.65|22529.22|22449.22|22529.39|22449.39|22524.65|22444.65|10
1732183930000|2024-11-21 10:12:10|22529.5|22449.5|22527.18|22447.18|22529.94|22449.94|22527.18|22447.18|10
1732183940000|2024-11-21 10:12:20|22526.39|22446.39|22530.55|22450.55|22530.55|22450.55|22526.08|22446.08|10
1732183950000|2024-11-21 10:12:30|22530.63|22450.63|22532.71|22452.71|22533.52|22453.52|22530.63|22450.63|10
1732183960000|2024-11-21 10:12:40|22531.63|22451.63|22531.47|22451.47|22531.63|22451.63|22528.34|22448.34|10
1732183970000|2024-11-21 10:12:50|22532.58|22452.58|22538.61|22458.61|22538.61|22458.61|22532.58|22452.58|10
1732183980000|2024-11-21 10:13:00|22538.5|22458.5|22538.67|22458.67|22538.98|22458.98|22538.1|22458.1|10
1732183990000|2024-11-21 10:13:10|22538.77|22458.77|22535.1|22455.1|22538.77|22458.77|22534.97|22454.97|10
1732184000000|2024-11-21 10:13:20|22535.21|22455.21|22530.31|22450.31|22535.21|22455.21|22530.31|22450.31|10
1732184010000|2024-11-21 10:13:30|22530.43|22450.43|22530.71|22450.71|22530.76|22450.76|22529.74|22449.74|10
1732184020000|2024-11-21 10:13:40|22530.46|22450.46|22528.81|22448.81|22530.69|22450.69|22528.81|22448.81|10
1732184030000|2024-11-21 10:13:50|22528.61|22448.61|22529.74|22449.74|22529.84|22449.84|22528.55|22448.55|10
1732184040000|2024-11-21 10:14:00|22529.78|22449.78|22528.03|22448.03|22530.54|22450.54|22528.03|22448.03|10
1732184050000|2024-11-21 10:14:10|22528.15|22448.15|22531.36|22451.36|22531.36|22451.36|22528.15|22448.15|10
1732184060000|2024-11-21 10:14:20|22532.2|22452.2|22531.62|22451.62|22532.4|22452.4|22530.52|22450.52|10
1732184070000|2024-11-21 10:14:30|22531.56|22451.56|22530.32|22450.32|22532.02|22452.02|22530.32|22450.32|10
1732184080000|2024-11-21 10:14:40|22528.61|22448.61|22530.16|22450.16|22530.33|22450.33|22528.61|22448.61|10
1732184090000|2024-11-21 10:14:50|22530.43|22450.43|22531.57|22451.57|22532.22|22452.22|22530.37|22450.37|10
1732184100000|2024-11-21 10:15:00|22531.44|22451.44|22528.66|22448.66|22531.44|22451.44|22528.03|22448.03|10
1732184110000|2024-11-21 10:15:10|22528.41|22448.41|22529.59|22449.59|22529.9|22449.9|22528.2|22448.2|10
1732184120000|2024-11-21 10:15:20|22528.98|22448.98|22524.83|22444.83|22528.98|22448.98|22524.83|22444.83|9
1732184130000|2024-11-21 10:15:30|22524.78|22444.78|22525.41|22445.41|22525.41|22445.41|22524.64|22444.64|10
1732184140000|2024-11-21 10:15:40|22525.05|22445.05|22521.57|22441.57|22526.38|22446.38|22521.57|22441.57|10
1732184150000|2024-11-21 10:15:50|22521.35|22441.35|22512.11|22432.11|22521.35|22441.35|22511.97|22431.97|10
1732184160000|2024-11-21 10:16:00|22512.27|22432.27|22509.63|22429.63|22512.27|22432.27|22508.34|22428.34|10
1732184170000|2024-11-21 10:16:10|22510.19|22430.19|22508.81|22428.81|22510.23|22430.23|22508.17|22428.17|10
1732184180000|2024-11-21 10:16:20|22510.16|22430.16|22513.92|22433.92|22513.92|22433.92|22509.32|22429.32|10
1732184190000|2024-11-21 10:16:30|22513.85|22433.85|22515.28|22435.28|22516.88|22436.88|22513.85|22433.85|9
1732184200000|2024-11-21 10:16:40|22514.5|22434.5|22516.04|22436.04|22516.25|22436.25|22513.96|22433.96|10
1732184210000|2024-11-21 10:16:50|22517.52|22437.52|22521.04|22441.04|22521.42|22441.42|22517.52|22437.52|10
1732184220000|2024-11-21 10:17:00|22521.14|22441.14|22518.69|22438.69|22521.2|22441.2|22518.69|22438.69|10
1732184230000|2024-11-21 10:17:10|22517.66|22437.66|22514.21|22434.21|22517.66|22437.66|22514.21|22434.21|9
1732184240000|2024-11-21 10:17:20|22515.09|22435.09|22516.55|22436.55|22516.55|22436.55|22513.6|22433.6|10
1732184250000|2024-11-21 10:17:30|22516.93|22436.93|22521.81|22441.81|22522.2|22442.2|22516.93|22436.93|9
1732184260000|2024-11-21 10:17:40|22521.77|22441.77|22519.92|22439.92|22521.77|22441.77|22519.08|22439.08|10
1732184270000|2024-11-21 10:17:50|22519.56|22439.56|22518.96|22438.96|22519.93|22439.93|22518.96|22438.96|10
1732184280000|2024-11-21 10:18:00|22519.12|22439.12|22518.79|22438.79|22519.35|22439.35|22518.71|22438.71|10
1732184290000|2024-11-21 10:18:10|22518.6|22438.6|22519.83|22439.83|22520.11|22440.11|22518.2|22438.2|9
1732184300000|2024-11-21 10:18:20|22519.47|22439.47|22519.9|22439.9|22519.9|22439.9|22518.84|22438.84|10
1732184310000|2024-11-21 10:18:30|22519.21|22439.21|22522.56|22442.56|22522.56|22442.56|22519.13|22439.13|10
1732184320000|2024-11-21 10:18:40|22522.46|22442.46|22519.81|22439.81|22522.46|22442.46|22519.81|22439.81|10
1732184330000|2024-11-21 10:18:50|22519.83|22439.83|22520.16|22440.16|22520.4|22440.4|22519.5|22439.5|9
1732184340000|2024-11-21 10:19:00|22520.37|22440.37|22517.91|22437.91|22520.64|22440.64|22517.91|22437.91|10
1732184350000|2024-11-21 10:19:10|22517.88|22437.88|22513.22|22433.22|22517.88|22437.88|22513.04|22433.04|10
1732184360000|2024-11-21 10:19:20|22515.28|22435.28|22516.88|22436.88|22517.76|22437.76|22515.28|22435.28|10
1732184370000|2024-11-21 10:19:30|22515.59|22435.59|22513.85|22433.85|22515.59|22435.59|22513.5|22433.5|10
1732184380000|2024-11-21 10:19:40|22514.35|22434.35|22508.91|22428.91|22514.43|22434.43|22508.12|22428.12|10
1732184390000|2024-11-21 10:19:50|22509.36|22429.36|22508.05|22428.05|22511.58|22431.58|22508.05|22428.05|10
1732184400000|2024-11-21 10:20:00|22506.65|22426.65|22507.01|22427.01|22507.09|22427.09|22505.39|22425.39|10
1732184410000|2024-11-21 10:20:10|22506.56|22426.56|22506.41|22426.41|22508.43|22428.43|22505.6|22425.6|10
1732184420000|2024-11-21 10:20:20|22506.27|22426.27|22508.62|22428.62|22508.62|22428.62|22505.39|22425.39|10
1732184430000|2024-11-21 10:20:30|22508.09|22428.09|22508.44|22428.44|22508.44|22428.44|22507.01|22427.01|10
1732184440000|2024-11-21 10:20:40|22508.84|22428.84|22511.75|22431.75|22511.75|22431.75|22508.27|22428.27|10
1732184450000|2024-11-21 10:20:50|22512.49|22432.49|22512.05|22432.05|22513.54|22433.54|22512.05|22432.05|9
1732184460000|2024-11-21 10:21:00|22512.29|22432.29|22514.23|22434.23|22514.5|22434.5|22512.16|22432.16|10
1732184470000|2024-11-21 10:21:10|22513.94|22433.94|22511.21|22431.21|22514.47|22434.47|22511.21|22431.21|10
1732184480000|2024-11-21 10:21:20|22510.13|22430.13|22502.61|22422.61|22510.13|22430.13|22502.61|22422.61|10
1732184490000|2024-11-21 10:21:30|22501.61|22421.61|22493.89|22413.89|22501.61|22421.61|22493.61|22413.61|10
1732184500000|2024-11-21 10:21:40|22494.27|22414.27|22493.78|22413.78|22497.7|22417.7|22493.78|22413.78|10
1732184510000|2024-11-21 10:21:50|22493.6|22413.6|22493.18|22413.18|22493.6|22413.6|22493.18|22413.18|2
1732184520000|2024-11-21 10:22:00|22489.73|22409.73|22489.26|22409.26|22489.89|22409.89|22487.91|22407.91|9
1732184530000|2024-11-21 10:22:10|22490.73|22410.73|22495.51|22415.51|22495.51|22415.51|22490.73|22410.73|10
1732184540000|2024-11-21 10:22:20|22493.99|22413.99|22491.9|22411.9|22493.99|22413.99|22490.74|22410.74|10
1732184550000|2024-11-21 10:22:30|22491.32|22411.32|22489.8|22409.8|22491.4|22411.4|22488.28|22408.28|10
1732184560000|2024-11-21 10:22:40|22489.35|22409.35|22488.27|22408.27|22489.35|22409.35|22488.05|22408.05|10
1732184570000|2024-11-21 10:22:50|22487.31|22407.31|22484.92|22404.92|22487.31|22407.31|22484.21|22404.21|10
1732184580000|2024-11-21 10:23:00|22483.85|22403.85|22484.21|22404.21|22484.6|22404.6|22483.08|22403.08|10
1732184590000|2024-11-21 10:23:10|22484.22|22404.22|22484.1|22404.1|22484.22|22404.22|22482.54|22402.54|10
1732184600000|2024-11-21 10:23:20|22484.94|22404.94|22487.09|22407.09|22487.72|22407.72|22484.94|22404.94|10
1732184610000|2024-11-21 10:23:30|22486.98|22406.98|22484.01|22404.01|22487.01|22407.01|22484.01|22404.01|10
1732184620000|2024-11-21 10:23:40|22483.43|22403.43|22484.53|22404.53|22485.37|22405.37|22483.37|22403.37|10
1732184630000|2024-11-21 10:23:50|22484.97|22404.97|22486.44|22406.44|22486.44|22406.44|22484.71|22404.71|10
1732184640000|2024-11-21 10:24:00|22487.31|22407.31|22487.6|22407.6|22488.58|22408.58|22486.86|22406.86|9
1732184650000|2024-11-21 10:24:10|22486.92|22406.92|22484.82|22404.82|22486.99|22406.99|22484.71|22404.71|10
1732184660000|2024-11-21 10:24:20|22485.64|22405.64|22482.12|22402.12|22485.64|22405.64|22482.12|22402.12|10
1732184670000|2024-11-21 10:24:30|22481.46|22401.46|22480.35|22400.35|22481.65|22401.65|22480.35|22400.35|10
1732184680000|2024-11-21 10:24:40|22479.68|22399.68|22482.9|22402.9|22484.07|22404.07|22479.68|22399.68|10
1732184690000|2024-11-21 10:24:50|22482.78|22402.78|22483.71|22403.71|22484.53|22404.53|22482.78|22402.78|10
1732184700000|2024-11-21 10:25:00|22483.26|22403.26|22484.59|22404.59|22484.59|22404.59|22482.82|22402.82|9
1732184710000|2024-11-21 10:25:10|22485.44|22405.44|22484.97|22404.97|22487.12|22407.12|22484.88|22404.88|10
1732184720000|2024-11-21 10:25:20|22485.2|22405.2|22485.35|22405.35|22487.1|22407.1|22485.2|22405.2|10
1732184730000|2024-11-21 10:25:30|22485.22|22405.22|22478.57|22398.57|22485.22|22405.22|22478.57|22398.57|10
1732184740000|2024-11-21 10:25:40|22470.75|22390.75|22459.76|22379.76|22470.83|22390.83|22459.76|22379.76|10
1732184750000|2024-11-21 10:25:50|22459.4|22379.4|22460.6|22380.6|22460.6|22380.6|22459.21|22379.21|10
1732184760000|2024-11-21 10:26:00|22461.35|22381.35|22462.49|22382.49|22462.49|22382.49|22460.61|22380.61|10
1732184770000|2024-11-21 10:26:10|22463.51|22383.51|22456.2|22376.2|22463.51|22383.51|22456.2|22376.2|10
1732184780000|2024-11-21 10:26:20|22456.23|22376.23|22454.27|22374.27|22456.39|22376.39|22453.85|22373.85|10
1732184790000|2024-11-21 10:26:30|22452.14|22372.14|22450.13|22370.13|22452.14|22372.14|22448.61|22368.61|10
1732184800000|2024-11-21 10:26:40|22449.78|22369.78|22449.98|22369.98|22452.46|22372.46|22449.36|22369.36|10
1732184810000|2024-11-21 10:26:50|22449.66|22369.66|22435.93|22355.93|22449.66|22369.66|22435.93|22355.93|10
1732184820000|2024-11-21 10:27:00|22435.78|22355.78|22441|22361|22442.14|22362.14|22435.66|22355.66|10
1732184830000|2024-11-21 10:27:10|22438.65|22358.65|22440.34|22360.34|22440.53|22360.53|22437|22357|10
1732184840000|2024-11-21 10:27:20|22441.18|22361.18|22444.41|22364.41|22444.93|22364.93|22441.18|22361.18|10
1732184850000|2024-11-21 10:27:30|22444.51|22364.51|22440.93|22360.93|22444.51|22364.51|22440.93|22360.93|10
1732184860000|2024-11-21 10:27:40|22440.23|22360.23|22438.31|22358.31|22440.52|22360.52|22438.31|22358.31|10
1732184870000|2024-11-21 10:27:50|22438.24|22358.24|22436.86|22356.86|22438.84|22358.84|22436.86|22356.86|10
1732184880000|2024-11-21 10:28:00|22436.4|22356.4|22438.98|22358.98|22438.98|22358.98|22435.02|22355.02|10
1732184890000|2024-11-21 10:28:10|22440.12|22360.12|22446.86|22366.86|22446.86|22366.86|22440.12|22360.12|10
1732184900000|2024-11-21 10:28:20|22447.37|22367.37|22446.01|22366.01|22448.57|22368.57|22446.01|22366.01|9
1732184910000|2024-11-21 10:28:30|22447.93|22367.93|22451.2|22371.2|22451.2|22371.2|22447.93|22367.93|10
1732184920000|2024-11-21 10:28:40|22450.7|22370.7|22454.82|22374.82|22454.82|22374.82|22449.09|22369.09|10
1732184930000|2024-11-21 10:28:50|22453.79|22373.79|22457.83|22377.83|22459.03|22379.03|22453.79|22373.79|10
1732184940000|2024-11-21 10:29:00|22457.5|22377.5|22458.39|22378.39|22460.38|22380.38|22457.5|22377.5|10
1732184950000|2024-11-21 10:29:10|22459.34|22379.34|22453.51|22373.51|22459.34|22379.34|22453.51|22373.51|10
1732184960000|2024-11-21 10:29:20|22452.97|22372.97|22452.07|22372.07|22452.97|22372.97|22451.38|22371.38|10
1732184970000|2024-11-21 10:29:30|22452.4|22372.4|22452.5|22372.5|22453.53|22373.53|22451.58|22371.58|10
1732184980000|2024-11-21 10:29:40|22452.57|22372.57|22452.82|22372.82|22453.24|22373.24|22452.43|22372.43|10
1732184990000|2024-11-21 10:29:50|22452.84|22372.84|22453.22|22373.22|22453.63|22373.63|22452.8|22372.8|9
1732185000000|2024-11-21 10:30:00|22453.11|22373.11|22453.58|22373.58|22453.6|22373.6|22452.45|22372.45|9
1732185010000|2024-11-21 10:30:10|22453.66|22373.66|22452.97|22372.97|22454.08|22374.08|22452.73|22372.73|10
1732185020000|2024-11-21 10:30:20|22453.49|22373.49|22461.76|22381.76|22461.76|22381.76|22453.28|22373.28|9
1732185030000|2024-11-21 10:30:30|22461.41|22381.41|22468.48|22388.48|22468.48|22388.48|22461.41|22381.41|10
1732185040000|2024-11-21 10:30:40|22468.76|22388.76|22473.27|22393.27|22474.13|22394.13|22468.28|22388.28|10
1732185050000|2024-11-21 10:30:50|22472.99|22392.99|22473.08|22393.08|22473.7|22393.7|22472.39|22392.39|9
1732185060000|2024-11-21 10:31:00|22473.33|22393.33|22474.32|22394.32|22476.07|22396.07|22473.33|22393.33|10
1732185070000|2024-11-21 10:31:10|22474.18|22394.18|22474.16|22394.16|22475.2|22395.2|22474.16|22394.16|10
1732185080000|2024-11-21 10:31:20|22474.3|22394.3|22485.54|22405.54|22485.54|22405.54|22474.3|22394.3|10
1732185090000|2024-11-21 10:31:30|22485.27|22405.27|22493.46|22413.46|22493.46|22413.46|22485.27|22405.27|10
1732185100000|2024-11-21 10:31:40|22493.42|22413.42|22493.76|22413.76|22494.33|22414.33|22493.33|22413.33|10
1732185110000|2024-11-21 10:31:50|22493.63|22413.63|22498.3|22418.3|22499.52|22419.52|22493.63|22413.63|10
1732185120000|2024-11-21 10:32:00|22496.5|22416.5|22493.79|22413.79|22496.5|22416.5|22493.79|22413.79|10
1732185130000|2024-11-21 10:32:10|22493.55|22413.55|22494.7|22414.7|22495.19|22415.19|22493.55|22413.55|10
1732185140000|2024-11-21 10:32:20|22494.8|22414.8|22495.04|22415.04|22495.4|22415.4|22494.8|22414.8|10
1732185150000|2024-11-21 10:32:30|22495.17|22415.17|22494.18|22414.18|22495.38|22415.38|22494.15|22414.15|10
1732185160000|2024-11-21 10:32:40|22494.05|22414.05|22493.25|22413.25|22494.05|22414.05|22493.25|22413.25|10
1732185170000|2024-11-21 10:32:50|22492.43|22412.43|22490.05|22410.05|22493.05|22413.05|22490.05|22410.05|10
1732185180000|2024-11-21 10:33:00|22487.31|22407.31|22488.68|22408.68|22488.68|22408.68|22486.58|22406.58|10
1732185190000|2024-11-21 10:33:10|22489.63|22409.63|22489.37|22409.37|22490.88|22410.88|22489.37|22409.37|10
1732185200000|2024-11-21 10:33:20|22489.47|22409.47|22486.46|22406.46|22490.53|22410.53|22486.46|22406.46|10
1732185210000|2024-11-21 10:33:30|22484.82|22404.82|22493.3|22413.3|22493.68|22413.68|22484.82|22404.82|10
1732185220000|2024-11-21 10:33:40|22493.08|22413.08|22493.96|22413.96|22494.39|22414.39|22492.45|22412.45|10
1732185230000|2024-11-21 10:33:50|22493.89|22413.89|22498.66|22418.66|22498.66|22418.66|22493.89|22413.89|10
1732185240000|2024-11-21 10:34:00|22498.51|22418.51|22501.9|22421.9|22502.64|22422.64|22498.51|22418.51|10
1732185250000|2024-11-21 10:34:10|22502.76|22422.76|22506.97|22426.97|22506.97|22426.97|22502.76|22422.76|10
1732185260000|2024-11-21 10:34:20|22506.33|22426.33|22506.01|22426.01|22506.33|22426.33|22504.03|22424.03|10
1732185270000|2024-11-21 10:34:30|22506.66|22426.66|22504.34|22424.34|22506.77|22426.77|22504.34|22424.34|10
1732185280000|2024-11-21 10:34:40|22504.43|22424.43|22506.88|22426.88|22508.15|22428.15|22504.38|22424.38|10
1732185290000|2024-11-21 10:34:50|22506.49|22426.49|22505.59|22425.59|22506.49|22426.49|22505.31|22425.31|10
1732185300000|2024-11-21 10:35:00|22499.27|22419.27|22500.97|22420.97|22500.97|22420.97|22498.14|22418.14|10
1732185310000|2024-11-21 10:35:10|22500.25|22420.25|22504.5|22424.5|22504.5|22424.5|22500.12|22420.12|10
1732185320000|2024-11-21 10:35:20|22505.25|22425.25|22508.36|22428.36|22508.36|22428.36|22505.25|22425.25|10
1732185330000|2024-11-21 10:35:30|22507.29|22427.29|22507.91|22427.91|22507.91|22427.91|22506.19|22426.19|10
1732185340000|2024-11-21 10:35:40|22508.01|22428.01|22513.9|22433.9|22513.9|22433.9|22508.01|22428.01|10
1732185350000|2024-11-21 10:35:50|22513.72|22433.72|22514.75|22434.75|22514.75|22434.75|22512.83|22432.83|10
1732185360000|2024-11-21 10:36:00|22514.77|22434.77|22518.44|22438.44|22518.44|22438.44|22514.12|22434.12|10
1732185370000|2024-11-21 10:36:10|22518.16|22438.16|22517.72|22437.72|22518.78|22438.78|22517.19|22437.19|10
1732185380000|2024-11-21 10:36:20|22517.68|22437.68|22520.94|22440.94|22522.23|22442.23|22517.27|22437.27|10
1732185390000|2024-11-21 10:36:30|22520.48|22440.48|22518.03|22438.03|22520.48|22440.48|22518.03|22438.03|10
1732185400000|2024-11-21 10:36:40|22517.57|22437.57|22515.42|22435.42|22517.58|22437.58|22515.42|22435.42|9
1732185410000|2024-11-21 10:36:50|22514.82|22434.82|22513.44|22433.44|22515.49|22435.49|22513.44|22433.44|10
1732185420000|2024-11-21 10:37:00|22513.22|22433.22|22513.03|22433.03|22515.17|22435.17|22512.27|22432.27|10
1732185430000|2024-11-21 10:37:10|22513.3|22433.3|22509.91|22429.91|22513.3|22433.3|22509.91|22429.91|10
1732185440000|2024-11-21 10:37:20|22509.5|22429.5|22508.15|22428.15|22510.23|22430.23|22507.78|22427.78|10
1732185450000|2024-11-21 10:37:30|22507.86|22427.86|22509.17|22429.17|22509.37|22429.37|22507.86|22427.86|10
1732185460000|2024-11-21 10:37:40|22509.22|22429.22|22515.56|22435.56|22515.56|22435.56|22509.22|22429.22|8
1732185470000|2024-11-21 10:37:50|22516.36|22436.36|22515.18|22435.18|22516.67|22436.67|22515.18|22435.18|10
1732185480000|2024-11-21 10:38:00|22514.84|22434.84|22515.09|22435.09|22515.55|22435.55|22513.72|22433.72|10
1732185490000|2024-11-21 10:38:10|22514.57|22434.57|22514.12|22434.12|22514.57|22434.57|22513.91|22433.91|8
1732185500000|2024-11-21 10:38:20|22514.05|22434.05|22518.22|22438.22|22518.22|22438.22|22513.47|22433.47|10
1732185510000|2024-11-21 10:38:30|22518.42|22438.42|22518.2|22438.2|22518.42|22438.42|22517.79|22437.79|10
1732185520000|2024-11-21 10:38:40|22517.64|22437.64|22520.89|22440.89|22520.89|22440.89|22517.64|22437.64|10
1732185530000|2024-11-21 10:38:50|22520.7|22440.7|22517.99|22437.99|22521.25|22441.25|22517.99|22437.99|9
1732185540000|2024-11-21 10:39:00|22518.85|22438.85|22517.37|22437.37|22518.85|22438.85|22517.23|22437.23|10
1732185550000|2024-11-21 10:39:10|22517.03|22437.03|22521.12|22441.12|22521.12|22441.12|22517.03|22437.03|10
1732185560000|2024-11-21 10:39:20|22521.08|22441.08|22521.55|22441.55|22522.37|22442.37|22521.08|22441.08|10
1732185570000|2024-11-21 10:39:30|22521.92|22441.92|22520.59|22440.59|22522.65|22442.65|22520.59|22440.59|10
1732185580000|2024-11-21 10:39:40|22520.19|22440.19|22520.67|22440.67|22520.83|22440.83|22519.94|22439.94|10
1732185590000|2024-11-21 10:39:50|22520.63|22440.63|22520.33|22440.33|22521.14|22441.14|22520.33|22440.33|10
1732185600000|2024-11-21 10:40:00|22520.37|22440.37|22519.93|22439.93|22520.71|22440.71|22519.89|22439.89|10
1732185610000|2024-11-21 10:40:10|22520.04|22440.04|22524.58|22444.58|22524.58|22444.58|22520.04|22440.04|10
1732185620000|2024-11-21 10:40:20|22524.55|22444.55|22523.25|22443.25|22525.12|22445.12|22523.18|22443.18|10
1732185630000|2024-11-21 10:40:30|22523.46|22443.46|22523.01|22443.01|22523.46|22443.46|22522.64|22442.64|10
1732185640000|2024-11-21 10:40:40|22522.97|22442.97|22523.1|22443.1|22523.57|22443.57|22522.97|22442.97|10
1732185650000|2024-11-21 10:40:50|22523.14|22443.14|22524.41|22444.41|22524.41|22444.41|22523.14|22443.14|9
1732185660000|2024-11-21 10:41:00|22524.18|22444.18|22525.13|22445.13|22526.66|22446.66|22524.18|22444.18|10
1732185670000|2024-11-21 10:41:10|22524.95|22444.95|22527.91|22447.91|22527.91|22447.91|22523.72|22443.72|10
1732185680000|2024-11-21 10:41:20|22527.61|22447.61|22525.59|22445.59|22527.67|22447.67|22525.59|22445.59|10
1732185690000|2024-11-21 10:41:30|22525.66|22445.66|22525.52|22445.52|22526.15|22446.15|22525.07|22445.07|10
1732185700000|2024-11-21 10:41:40|22525.36|22445.36|22521.23|22441.23|22525.36|22445.36|22521.23|22441.23|10
1732185710000|2024-11-21 10:41:50|22522.56|22442.56|22531.23|22451.23|22531.23|22451.23|22522.56|22442.56|10
1732185720000|2024-11-21 10:42:00|22532.39|22452.39|22534.51|22454.51|22534.51|22454.51|22532.02|22452.02|10
1732185730000|2024-11-21 10:42:10|22534.3|22454.3|22534.41|22454.41|22534.86|22454.86|22533.93|22453.93|9
1732185740000|2024-11-21 10:42:20|22534.4|22454.4|22533.57|22453.57|22535.49|22455.49|22533.57|22453.57|10
1732185750000|2024-11-21 10:42:30|22533.85|22453.85|22535.84|22455.84|22535.84|22455.84|22533.39|22453.39|10
1732185760000|2024-11-21 10:42:40|22535.14|22455.14|22531.68|22451.68|22535.14|22455.14|22531.68|22451.68|10
1732185770000|2024-11-21 10:42:50|22531.66|22451.66|22528.86|22448.86|22532.02|22452.02|22528.56|22448.56|10
1732185780000|2024-11-21 10:43:00|22528.75|22448.75|22527.16|22447.16|22530.41|22450.41|22527.16|22447.16|9
1732185790000|2024-11-21 10:43:10|22527.81|22447.81|22526.45|22446.45|22528.11|22448.11|22526.45|22446.45|10
1732185800000|2024-11-21 10:43:20|22526.63|22446.63|22526.8|22446.8|22527.29|22447.29|22526.39|22446.39|9
1732185810000|2024-11-21 10:43:30|22527.33|22447.33|22530.81|22450.81|22530.81|22450.81|22527.33|22447.33|10
1732185820000|2024-11-21 10:43:40|22531.04|22451.04|22530.88|22450.88|22532.24|22452.24|22530.36|22450.36|10
1732185830000|2024-11-21 10:43:50|22529.7|22449.7|22530.88|22450.88|22531.9|22451.9|22529.69|22449.69|10
1732185840000|2024-11-21 10:44:00|22530.86|22450.86|22531.73|22451.73|22531.95|22451.95|22530.7|22450.7|10
1732185850000|2024-11-21 10:44:10|22531.26|22451.26|22531.46|22451.46|22531.86|22451.86|22530.99|22450.99|10
1732185860000|2024-11-21 10:44:20|22531.54|22451.54|22534.2|22454.2|22534.2|22454.2|22531.51|22451.51|9
1732185870000|2024-11-21 10:44:30|22534.65|22454.65|22537.63|22457.63|22537.63|22457.63|22534.65|22454.65|10
1732185880000|2024-11-21 10:44:40|22537.27|22457.27|22538.23|22458.23|22538.73|22458.73|22537.27|22457.27|9
1732185890000|2024-11-21 10:44:50|22538.01|22458.01|22535.87|22455.87|22538.01|22458.01|22535.76|22455.76|10
1732185900000|2024-11-21 10:45:00|22535.68|22455.68|22535.85|22455.85|22536.45|22456.45|22535.31|22455.31|10
1732185910000|2024-11-21 10:45:10|22536.89|22456.89|22539.84|22459.84|22540.4|22460.4|22536.89|22456.89|10
1732185920000|2024-11-21 10:45:20|22539.54|22459.54|22540.1|22460.1|22540.1|22460.1|22538.28|22458.28|10
1732185930000|2024-11-21 10:45:30|22541.49|22461.49|22537.7|22457.7|22541.49|22461.49|22537.7|22457.7|10
1732185940000|2024-11-21 10:45:40|22537.12|22457.12|22538.36|22458.36|22538.36|22458.36|22536.07|22456.07|10
1732185950000|2024-11-21 10:45:50|22540.09|22460.09|22538.95|22458.95|22541.87|22461.87|22538.13|22458.13|10
1732185960000|2024-11-21 10:46:00|22539.14|22459.14|22539.23|22459.23|22539.55|22459.55|22539.14|22459.14|9
1732185970000|2024-11-21 10:46:10|22539.09|22459.09|22540.11|22460.11|22540.51|22460.51|22538.66|22458.66|10
1732185980000|2024-11-21 10:46:20|22539.28|22459.28|22539.67|22459.67|22540.31|22460.31|22539.16|22459.16|10
1732185990000|2024-11-21 10:46:30|22539.51|22459.51|22536.17|22456.17|22539.51|22459.51|22536.14|22456.14|10
1732186000000|2024-11-21 10:46:40|22536.07|22456.07|22535.58|22455.58|22537.17|22457.17|22535.58|22455.58|10
1732186010000|2024-11-21 10:46:50|22535.8|22455.8|22536|22456|22536.86|22456.86|22535.8|22455.8|10
1732186020000|2024-11-21 10:47:00|22536.33|22456.33|22532.73|22452.73|22536.33|22456.33|22532.73|22452.73|9
1732186030000|2024-11-21 10:47:10|22531.42|22451.42|22531.59|22451.59|22532.16|22452.16|22530.75|22450.75|10
1732186040000|2024-11-21 10:47:20|22531.76|22451.76|22531.77|22451.77|22532.76|22452.76|22531.76|22451.76|9
1732186050000|2024-11-21 10:47:30|22531.59|22451.59|22529.83|22449.83|22531.87|22451.87|22529.66|22449.66|10
1732186060000|2024-11-21 10:47:40|22529.42|22449.42|22533.66|22453.66|22533.66|22453.66|22528.62|22448.62|10
1732186070000|2024-11-21 10:47:50|22533.57|22453.57|22535.09|22455.09|22535.09|22455.09|22533.4|22453.4|10
1732186080000|2024-11-21 10:48:00|22534.5|22454.5|22534.96|22454.96|22535.12|22455.12|22533.95|22453.95|10
1732186090000|2024-11-21 10:48:10|22533.92|22453.92|22535.6|22455.6|22535.6|22455.6|22533.12|22453.12|10
1732186100000|2024-11-21 10:48:20|22535.12|22455.12|22537.06|22457.06|22537.78|22457.78|22535.12|22455.12|10
1732186110000|2024-11-21 10:48:30|22538.19|22458.19|22539.93|22459.93|22539.93|22459.93|22538.19|22458.19|10
1732186120000|2024-11-21 10:48:40|22540.35|22460.35|22535.56|22455.56|22540.35|22460.35|22535.21|22455.21|10
1732186130000|2024-11-21 10:48:50|22535.19|22455.19|22530.74|22450.74|22535.19|22455.19|22530.26|22450.26|10
1732186140000|2024-11-21 10:49:00|22530.91|22450.91|22532.21|22452.21|22532.69|22452.69|22530.6|22450.6|10
1732186150000|2024-11-21 10:49:10|22531.93|22451.93|22537.81|22457.81|22537.81|22457.81|22531.93|22451.93|9
1732186160000|2024-11-21 10:49:20|22537.97|22457.97|22539.72|22459.72|22539.72|22459.72|22537.69|22457.69|10
1732186170000|2024-11-21 10:49:30|22540.12|22460.12|22542.77|22462.77|22542.92|22462.92|22540.12|22460.12|10
1732186180000|2024-11-21 10:49:40|22543.67|22463.67|22543.17|22463.17|22543.69|22463.69|22542.12|22462.12|10
1732186190000|2024-11-21 10:49:50|22542.81|22462.81|22542.44|22462.44|22542.81|22462.81|22541.35|22461.35|10
1732186200000|2024-11-21 10:50:00|22542.01|22462.01|22539.31|22459.31|22542.01|22462.01|22538.34|22458.34|10
1732186210000|2024-11-21 10:50:10|22537.9|22457.9|22535.48|22455.48|22537.9|22457.9|22534.33|22454.33|10
1732186220000|2024-11-21 10:50:20|22535.96|22455.96|22539.25|22459.25|22539.32|22459.32|22535.49|22455.49|10
1732186230000|2024-11-21 10:50:30|22541.17|22461.17|22541.09|22461.09|22541.17|22461.17|22539.24|22459.24|10
1732186240000|2024-11-21 10:50:40|22541.12|22461.12|22537.79|22457.79|22541.12|22461.12|22536.77|22456.77|10
1732186250000|2024-11-21 10:50:50|22537.51|22457.51|22537.08|22457.08|22538.31|22458.31|22537.08|22457.08|10
1732186260000|2024-11-21 10:51:00|22537.12|22457.12|22536.14|22456.14|22537.12|22457.12|22535.63|22455.63|9
1732186270000|2024-11-21 10:51:10|22537.09|22457.09|22534.79|22454.79|22537.09|22457.09|22534.51|22454.51|10
1732186280000|2024-11-21 10:51:20|22535.02|22455.02|22533.5|22453.5|22535.07|22455.07|22533.23|22453.23|10
1732186290000|2024-11-21 10:51:30|22533.7|22453.7|22535.51|22455.51|22535.51|22455.51|22533.37|22453.37|10
1732186300000|2024-11-21 10:51:40|22536.83|22456.83|22537.6|22457.6|22537.83|22457.83|22536.32|22456.32|10
1732186310000|2024-11-21 10:51:50|22538|22458|22540.62|22460.62|22540.75|22460.75|22538|22458|10
1732186320000|2024-11-21 10:52:00|22540.28|22460.28|22538.34|22458.34|22540.28|22460.28|22538.34|22458.34|10
1732186330000|2024-11-21 10:52:10|22539.19|22459.19|22539.71|22459.71|22540.1|22460.1|22539.13|22459.13|10
1732186340000|2024-11-21 10:52:20|22539.8|22459.8|22544.86|22464.86|22544.89|22464.89|22538.98|22458.98|10
1732186350000|2024-11-21 10:52:30|22544.5|22464.5|22541.88|22461.88|22544.7|22464.7|22541.88|22461.88|10
1732186360000|2024-11-21 10:52:40|22542.92|22462.92|22542.03|22462.03|22543.09|22463.09|22542.03|22462.03|10
1732186370000|2024-11-21 10:52:50|22542.08|22462.08|22542.97|22462.97|22544.15|22464.15|22542.08|22462.08|9
1732186380000|2024-11-21 10:53:00|22543.19|22463.19|22543.35|22463.35|22543.35|22463.35|22542.78|22462.78|10
1732186390000|2024-11-21 10:53:10|22543.26|22463.26|22540.78|22460.78|22543.26|22463.26|22540.38|22460.38|9
1732186400000|2024-11-21 10:53:20|22540.8|22460.8|22540.58|22460.58|22541.21|22461.21|22540.35|22460.35|10
1732186410000|2024-11-21 10:53:30|22540.57|22460.57|22541.08|22461.08|22541.13|22461.13|22540.17|22460.17|10
1732186420000|2024-11-21 10:53:40|22541.17|22461.17|22542.21|22462.21|22543|22463|22541.17|22461.17|10
1732186430000|2024-11-21 10:53:50|22542.35|22462.35|22540.49|22460.49|22542.74|22462.74|22540.49|22460.49|10
1732186440000|2024-11-21 10:54:00|22540.61|22460.61|22543.72|22463.72|22544.29|22464.29|22540.61|22460.61|10
1732186450000|2024-11-21 10:54:10|22543.76|22463.76|22544.84|22464.84|22544.84|22464.84|22543.6|22463.6|9
1732186460000|2024-11-21 10:54:20|22544.89|22464.89|22545.25|22465.25|22545.25|22465.25|22544.11|22464.11|10
1732186470000|2024-11-21 10:54:30|22545.64|22465.64|22547.83|22467.83|22547.88|22467.88|22545.64|22465.64|10
1732186480000|2024-11-21 10:54:40|22548.01|22468.01|22546.72|22466.72|22548.01|22468.01|22546.72|22466.72|10
1732186490000|2024-11-21 10:54:50|22545.93|22465.93|22545.96|22465.96|22546.47|22466.47|22545.24|22465.24|10
1732186500000|2024-11-21 10:55:00|22545.83|22465.83|22542.49|22462.49|22545.83|22465.83|22542.49|22462.49|10
1732186510000|2024-11-21 10:55:10|22542.33|22462.33|22542.02|22462.02|22542.33|22462.33|22541.14|22461.14|10
1732186520000|2024-11-21 10:55:20|22542.5|22462.5|22541.99|22461.99|22542.91|22462.91|22541.81|22461.81|10
1732186530000|2024-11-21 10:55:30|22541.92|22461.92|22540.67|22460.67|22542.33|22462.33|22540.67|22460.67|9
1732186540000|2024-11-21 10:55:40|22540.9|22460.9|22539.07|22459.07|22540.9|22460.9|22539.07|22459.07|8
1732186550000|2024-11-21 10:55:50|22539.1|22459.1|22540|22460|22540.17|22460.17|22539.1|22459.1|10
1732186560000|2024-11-21 10:56:00|22540.25|22460.25|22541.14|22461.14|22541.14|22461.14|22539.59|22459.59|10
1732186570000|2024-11-21 10:56:10|22539.27|22459.27|22537.48|22457.48|22540.13|22460.13|22537.48|22457.48|10
1732186580000|2024-11-21 10:56:20|22538.5|22458.5|22538.72|22458.72|22539.44|22459.44|22538.39|22458.39|10
1732186590000|2024-11-21 10:56:30|22539.27|22459.27|22538.08|22458.08|22539.27|22459.27|22538.08|22458.08|10
1732186600000|2024-11-21 10:56:40|22537.05|22457.05|22530.44|22450.44|22537.05|22457.05|22530.44|22450.44|10
1732186610000|2024-11-21 10:56:50|22530.36|22450.36|22530.06|22450.06|22530.36|22450.36|22528.59|22448.59|10
1732186620000|2024-11-21 10:57:00|22529.69|22449.69|22531.06|22451.06|22531.14|22451.14|22529.69|22449.69|10
1732186630000|2024-11-21 10:57:10|22531.35|22451.35|22527.6|22447.6|22531.35|22451.35|22527.5|22447.5|10
1732186640000|2024-11-21 10:57:20|22527.38|22447.38|22527.12|22447.12|22527.38|22447.38|22526.02|22446.02|10
1732186650000|2024-11-21 10:57:30|22526.65|22446.65|22525.81|22445.81|22526.82|22446.82|22525.09|22445.09|10
1732186660000|2024-11-21 10:57:40|22525.74|22445.74|22527.44|22447.44|22527.95|22447.95|22525.74|22445.74|10
1732186670000|2024-11-21 10:57:50|22527.45|22447.45|22530.76|22450.76|22530.76|22450.76|22527.45|22447.45|10
1732186680000|2024-11-21 10:58:00|22530.34|22450.34|22530.61|22450.61|22531.4|22451.4|22530.06|22450.06|9
1732186690000|2024-11-21 10:58:10|22531.37|22451.37|22531.97|22451.97|22533.33|22453.33|22531.37|22451.37|10
1732186700000|2024-11-21 10:58:20|22531.86|22451.86|22530.29|22450.29|22531.86|22451.86|22529.33|22449.33|10
1732186710000|2024-11-21 10:58:30|22530.38|22450.38|22533.63|22453.63|22533.63|22453.63|22530.38|22450.38|10
1732186720000|2024-11-21 10:58:40|22532.83|22452.83|22535.53|22455.53|22536.19|22456.19|22532.81|22452.81|10
1732186730000|2024-11-21 10:58:50|22535.83|22455.83|22534.27|22454.27|22535.83|22455.83|22533.59|22453.59|10
1732186740000|2024-11-21 10:59:00|22534.19|22454.19|22534.04|22454.04|22534.49|22454.49|22532.84|22452.84|10
1732186750000|2024-11-21 10:59:10|22534.61|22454.61|22537.66|22457.66|22538.37|22458.37|22534.61|22454.61|10
1732186760000|2024-11-21 10:59:20|22536.29|22456.29|22536.49|22456.49|22537.04|22457.04|22535.89|22455.89|9
1732186770000|2024-11-21 10:59:30|22536.73|22456.73|22540.53|22460.53|22540.53|22460.53|22536.39|22456.39|10
1732186780000|2024-11-21 10:59:40|22540|22460|22541.2|22461.2|22541.89|22461.89|22540|22460|10
1732186790000|2024-11-21 10:59:50|22541.31|22461.31|22537.21|22457.21|22541.31|22461.31|22537.21|22457.21|9
1732186800000|2024-11-21 11:00:00|22537.53|22457.53|22536.07|22456.07|22537.85|22457.85|22535.96|22455.96|9
1732186810000|2024-11-21 11:00:10|22536.6|22456.6|22539.89|22459.89|22540.27|22460.27|22536.39|22456.39|10
1732186820000|2024-11-21 11:00:20|22541.92|22461.92|22541.39|22461.39|22541.92|22461.92|22541.01|22461.01|10
1732186830000|2024-11-21 11:00:30|22540.98|22460.98|22538.95|22458.95|22540.98|22460.98|22538.05|22458.05|10
1732186840000|2024-11-21 11:00:40|22538.98|22458.98|22536.22|22456.22|22539.13|22459.13|22536.22|22456.22|9
1732186850000|2024-11-21 11:00:50|22536.45|22456.45|22536.38|22456.38|22538.61|22458.61|22536.38|22456.38|10
1732186860000|2024-11-21 11:01:00|22537.22|22457.22|22538.37|22458.37|22539.75|22459.75|22537.22|22457.22|10
1732186870000|2024-11-21 11:01:10|22538.87|22458.87|22541.67|22461.67|22542.28|22462.28|22538.36|22458.36|10
1732186880000|2024-11-21 11:01:20|22542.71|22462.71|22539.52|22459.52|22542.71|22462.71|22539.52|22459.52|10
1732186890000|2024-11-21 11:01:30|22539.61|22459.61|22541.49|22461.49|22541.78|22461.78|22539.61|22459.61|10
1732186900000|2024-11-21 11:01:40|22541.38|22461.38|22541.08|22461.08|22541.54|22461.54|22540.86|22460.86|10
1732186910000|2024-11-21 11:01:50|22541.68|22461.68|22542.04|22462.04|22542.17|22462.17|22540.93|22460.93|10
1732186920000|2024-11-21 11:02:00|22540.92|22460.92|22545.56|22465.56|22545.56|22465.56|22540.11|22460.11|10
1732186930000|2024-11-21 11:02:10|22545.87|22465.87|22541.34|22461.34|22545.87|22465.87|22540.24|22460.24|10
1732186940000|2024-11-21 11:02:20|22540.26|22460.26|22547.51|22467.51|22547.51|22467.51|22540.26|22460.26|10
1732186950000|2024-11-21 11:02:30|22547.98|22467.98|22549.45|22469.45|22550.17|22470.17|22547.98|22467.98|10
1732186960000|2024-11-21 11:02:40|22549.18|22469.18|22551.46|22471.46|22552.28|22472.28|22549.18|22469.18|9
1732186970000|2024-11-21 11:02:50|22551.28|22471.28|22553.3|22473.3|22554.19|22474.19|22551.28|22471.28|10
1732186980000|2024-11-21 11:03:00|22553.54|22473.54|22560.28|22480.28|22560.28|22480.28|22553.54|22473.54|10
1732186990000|2024-11-21 11:03:10|22560.73|22480.73|22557.84|22477.84|22560.73|22480.73|22557.72|22477.72|9
1732187000000|2024-11-21 11:03:20|22552.24|22472.24|22547.41|22467.41|22552.24|22472.24|22546.83|22466.83|10
1732187010000|2024-11-21 11:03:30|22548.92|22468.92|22549.14|22469.14|22551.03|22471.03|22547.37|22467.37|10
1732187020000|2024-11-21 11:03:40|22549.09|22469.09|22549.19|22469.19|22550.88|22470.88|22548.54|22468.54|10
1732187030000|2024-11-21 11:03:50|22552.07|22472.07|22552.51|22472.51|22552.51|22472.51|22548.54|22468.54|10
1732187040000|2024-11-21 11:04:00|22553.96|22473.96|22553.96|22473.96|22554.2|22474.2|22550.56|22470.56|9
1732187050000|2024-11-21 11:04:10|22553.77|22473.77|22550.91|22470.91|22554.36|22474.36|22550.91|22470.91|10
1732187060000|2024-11-21 11:04:20|22550.12|22470.12|22538.69|22458.69|22550.45|22470.45|22538.44|22458.44|10
1732187070000|2024-11-21 11:04:30|22537.11|22457.11|22533.12|22453.12|22537.11|22457.11|22531.85|22451.85|10
1732187080000|2024-11-21 11:04:40|22532.53|22452.53|22533.94|22453.94|22533.94|22453.94|22531|22451|10
1732187090000|2024-11-21 11:04:50|22534.06|22454.06|22538.91|22458.91|22539.21|22459.21|22534.06|22454.06|10
1732187100000|2024-11-21 11:05:00|22540.55|22460.55|22545.42|22465.42|22546.36|22466.36|22540.55|22460.55|10
1732187110000|2024-11-21 11:05:10|22544.13|22464.13|22536.12|22456.12|22544.13|22464.13|22536.12|22456.12|10
1732187120000|2024-11-21 11:05:20|22535.44|22455.44|22540.33|22460.33|22540.51|22460.51|22535.44|22455.44|10
1732187130000|2024-11-21 11:05:30|22539.74|22459.74|22539.34|22459.34|22541.93|22461.93|22539.34|22459.34|10
1732187140000|2024-11-21 11:05:40|22539.75|22459.75|22539.52|22459.52|22540.93|22460.93|22538.93|22458.93|10
1732187150000|2024-11-21 11:05:50|22539.22|22459.22|22542.79|22462.79|22542.79|22462.79|22538.1|22458.1|10
1732187160000|2024-11-21 11:06:00|22542.24|22462.24|22542.78|22462.78|22545.02|22465.02|22542.24|22462.24|10
1732187170000|2024-11-21 11:06:10|22542.62|22462.62|22543.94|22463.94|22543.94|22463.94|22542.26|22462.26|10
1732187180000|2024-11-21 11:06:20|22544.74|22464.74|22549.39|22469.39|22549.95|22469.95|22544.29|22464.29|10
1732187190000|2024-11-21 11:06:30|22548.34|22468.34|22552.25|22472.25|22552.25|22472.25|22547.93|22467.93|10
1732187200000|2024-11-21 11:06:40|22552.96|22472.96|22555.59|22475.59|22556.04|22476.04|22552|22472|10
1732187210000|2024-11-21 11:06:50|22554.97|22474.97|22560.6|22480.6|22560.6|22480.6|22554.97|22474.97|10
1732187220000|2024-11-21 11:07:00|22561.07|22481.07|22560.98|22480.98|22562.05|22482.05|22560.45|22480.45|10
1732187230000|2024-11-21 11:07:10|22559.22|22479.22|22558.49|22478.49|22561.44|22481.44|22558.49|22478.49|9
1732187240000|2024-11-21 11:07:20|22558.02|22478.02|22572.59|22492.59|22572.59|22492.59|22557.34|22477.34|10
1732187250000|2024-11-21 11:07:30|22573.62|22493.62|22579.21|22499.21|22579.21|22499.21|22573.21|22493.21|10
1732187260000|2024-11-21 11:07:40|22581.12|22501.12|22596.85|22516.85|22596.85|22516.85|22581.12|22501.12|10
1732187270000|2024-11-21 11:07:50|22599.69|22519.69|22596.33|22516.33|22600.29|22520.29|22594.9|22514.9|10
1732187280000|2024-11-21 11:08:00|22596.03|22516.03|22597.92|22517.92|22598.07|22518.07|22593.92|22513.92|10
1732187290000|2024-11-21 11:08:10|22597.87|22517.87|22598.83|22518.83|22600.64|22520.64|22597.87|22517.87|10
1732187300000|2024-11-21 11:08:20|22599.25|22519.25|22596.58|22516.58|22599.25|22519.25|22596.58|22516.58|10
1732187310000|2024-11-21 11:08:30|22596.3|22516.3|22594.78|22514.78|22598.99|22518.99|22593.64|22513.64|10
1732187320000|2024-11-21 11:08:40|22594.99|22514.99|22596.89|22516.89|22597.05|22517.05|22594.74|22514.74|10
1732187330000|2024-11-21 11:08:50|22593.65|22513.65|22595.52|22515.52|22595.52|22515.52|22592.11|22512.11|10
1732187340000|2024-11-21 11:09:00|22593.02|22513.02|22594.84|22514.84|22596.98|22516.98|22591.64|22511.64|10
1732187350000|2024-11-21 11:09:10|22607.36|22527.36|22609.51|22529.51|22609.51|22529.51|22607.09|22527.09|10
1732187360000|2024-11-21 11:09:20|22613.31|22533.31|22616.32|22536.32|22616.32|22536.32|22612.84|22532.84|10
1732187370000|2024-11-21 11:09:30|22616.77|22536.77|22622.16|22542.16|22622.16|22542.16|22616.77|22536.77|10
1732187380000|2024-11-21 11:09:40|22622.24|22542.24|22625.26|22545.26|22625.34|22545.34|22622.24|22542.24|9
1732187390000|2024-11-21 11:09:50|22626.13|22546.13|22629.77|22549.77|22629.77|22549.77|22625.15|22545.15|10
1732187400000|2024-11-21 11:10:00|22630.23|22550.23|22623|22543|22630.23|22550.23|22623|22543|10
1732187410000|2024-11-21 11:10:10|22621.13|22541.13|22604.19|22524.19|22621.13|22541.13|22603.7|22523.7|10
1732187420000|2024-11-21 11:10:20|22604.68|22524.68|22603.12|22523.12|22604.68|22524.68|22600.79|22520.79|10
1732187430000|2024-11-21 11:10:30|22604.31|22524.31|22611.71|22531.71|22611.94|22531.94|22604.31|22524.31|10
1732187440000|2024-11-21 11:10:40|22614.15|22534.15|22614.15|22534.15|22614.15|22534.15|22612.02|22532.02|10
1732187450000|2024-11-21 11:10:50|22615.11|22535.11|22614.45|22534.45|22615.15|22535.15|22612.37|22532.37|10
1732187460000|2024-11-21 11:11:00|22615.27|22535.27|22606.7|22526.7|22615.27|22535.27|22606.7|22526.7|10
1732187470000|2024-11-21 11:11:10|22602.46|22522.46|22589.21|22509.21|22602.46|22522.46|22589.21|22509.21|10
1732187480000|2024-11-21 11:11:20|22589.23|22509.23|22583.83|22503.83|22594.62|22514.62|22583.83|22503.83|10
1732187490000|2024-11-21 11:11:30|22582.59|22502.59|22572.77|22492.77|22582.59|22502.59|22572.77|22492.77|10
1732187500000|2024-11-21 11:11:40|22571.71|22491.71|22568.55|22488.55|22572.83|22492.83|22568.55|22488.55|10
1732187510000|2024-11-21 11:11:50|22567.62|22487.62|22564.66|22484.66|22567.62|22487.62|22562.96|22482.96|10
1732187520000|2024-11-21 11:12:00|22560.91|22480.91|22559.81|22479.81|22561.3|22481.3|22559.73|22479.73|10
1732187530000|2024-11-21 11:12:10|22559.65|22479.65|22558.18|22478.18|22559.65|22479.65|22557.15|22477.15|10
1732187540000|2024-11-21 11:12:20|22557.21|22477.21|22550.64|22470.64|22557.21|22477.21|22549.62|22469.62|10
1732187550000|2024-11-21 11:12:30|22551.18|22471.18|22545.28|22465.28|22551.18|22471.18|22544.43|22464.43|10
1732187560000|2024-11-21 11:12:40|22543.56|22463.56|22541.7|22461.7|22543.56|22463.56|22540.95|22460.95|10
1732187570000|2024-11-21 11:12:50|22543.21|22463.21|22546.44|22466.44|22546.66|22466.66|22542.34|22462.34|10
1732187580000|2024-11-21 11:13:00|22547.07|22467.07|22542.26|22462.26|22547.28|22467.28|22539.22|22459.22|10
1732187590000|2024-11-21 11:13:10|22543.17|22463.17|22541.62|22461.62|22545|22465|22541.62|22461.62|10
1732187600000|2024-11-21 11:13:20|22539.85|22459.85|22543.83|22463.83|22544.32|22464.32|22539.51|22459.51|10
1732187610000|2024-11-21 11:13:30|22543.13|22463.13|22536.32|22456.32|22543.13|22463.13|22536.32|22456.32|10
1732187620000|2024-11-21 11:13:40|22535.04|22455.04|22524.46|22444.46|22535.04|22455.04|22524.44|22444.44|10
1732187630000|2024-11-21 11:13:50|22524.54|22444.54|22526.8|22446.8|22526.8|22446.8|22524.54|22444.54|10
1732187640000|2024-11-21 11:14:00|22528.63|22448.63|22532.39|22452.39|22532.39|22452.39|22528.44|22448.44|10
1732187650000|2024-11-21 11:14:10|22531.87|22451.87|22531.72|22451.72|22532.14|22452.14|22530.9|22450.9|10
1732187660000|2024-11-21 11:14:20|22532.16|22452.16|22535.41|22455.41|22535.41|22455.41|22530.58|22450.58|10
1732187670000|2024-11-21 11:14:30|22535.82|22455.82|22536.69|22456.69|22538.01|22458.01|22534.73|22454.73|10
1732187680000|2024-11-21 11:14:40|22536.06|22456.06|22535.04|22455.04|22536.38|22456.38|22534.16|22454.16|10
1732187690000|2024-11-21 11:14:50|22537.26|22457.26|22540.32|22460.32|22540.84|22460.84|22536.31|22456.31|10
1732187700000|2024-11-21 11:15:00|22540.82|22460.82|22543.52|22463.52|22543.81|22463.81|22540.82|22460.82|10
1732187710000|2024-11-21 11:15:10|22544.7|22464.7|22537.72|22457.72|22544.7|22464.7|22537.72|22457.72|10
1732187720000|2024-11-21 11:15:20|22537.65|22457.65|22539.97|22459.97|22539.97|22459.97|22535.77|22455.77|10
1732187730000|2024-11-21 11:15:30|22540.45|22460.45|22549.16|22469.16|22549.27|22469.27|22540.45|22460.45|10
1732187740000|2024-11-21 11:15:40|22548.85|22468.85|22555.47|22475.47|22555.47|22475.47|22548.85|22468.85|10
1732187750000|2024-11-21 11:15:50|22555.93|22475.93|22557.5|22477.5|22559.76|22479.76|22555.56|22475.56|10
1732187760000|2024-11-21 11:16:00|22557.32|22477.32|22553.93|22473.93|22557.73|22477.73|22553.92|22473.92|10
1732187770000|2024-11-21 11:16:10|22554.33|22474.33|22557.34|22477.34|22557.6|22477.6|22554.33|22474.33|10
1732187780000|2024-11-21 11:16:20|22557.69|22477.69|22559.23|22479.23|22559.23|22479.23|22557.42|22477.42|10
1732187790000|2024-11-21 11:16:30|22559.15|22479.15|22552.3|22472.3|22559.15|22479.15|22552.3|22472.3|10
1732187800000|2024-11-21 11:16:40|22551.48|22471.48|22547.66|22467.66|22551.48|22471.48|22547.66|22467.66|10
1732187810000|2024-11-21 11:16:50|22547.69|22467.69|22550.41|22470.41|22550.53|22470.53|22547.69|22467.69|10
1732187820000|2024-11-21 11:17:00|22552.21|22472.21|22562.09|22482.09|22562.09|22482.09|22552.21|22472.21|10
1732187830000|2024-11-21 11:17:10|22561.33|22481.33|22553.77|22473.77|22562.11|22482.11|22553.71|22473.71|10
1732187840000|2024-11-21 11:17:20|22554.39|22474.39|22553.9|22473.9|22554.39|22474.39|22551.42|22471.42|10
1732187850000|2024-11-21 11:17:30|22553.59|22473.59|22554.21|22474.21|22554.21|22474.21|22552|22472|10
1732187860000|2024-11-21 11:17:40|22553.95|22473.95|22557.05|22477.05|22557.05|22477.05|22553.95|22473.95|10
1732187870000|2024-11-21 11:17:50|22556.99|22476.99|22557.73|22477.73|22557.73|22477.73|22552.49|22472.49|10
1732187880000|2024-11-21 11:18:00|22558.02|22478.02|22556.98|22476.98|22558.7|22478.7|22556.98|22476.98|10
1732187890000|2024-11-21 11:18:10|22556.43|22476.43|22548.6|22468.6|22556.43|22476.43|22548.17|22468.17|9
1732187900000|2024-11-21 11:18:20|22548.05|22468.05|22557.69|22477.69|22557.69|22477.69|22547.42|22467.42|10
1732187910000|2024-11-21 11:18:30|22562.5|22482.5|22569.32|22489.32|22569.32|22489.32|22562.5|22482.5|10
1732187920000|2024-11-21 11:18:40|22569.74|22489.74|22567.71|22487.71|22571.78|22491.78|22567.67|22487.67|10
1732187930000|2024-11-21 11:18:50|22567.93|22487.93|22569.2|22489.2|22571.13|22491.13|22567.82|22487.82|10
1732187940000|2024-11-21 11:19:00|22567.88|22487.88|22568.07|22488.07|22569.75|22489.75|22566|22486|10
1732187950000|2024-11-21 11:19:10|22568.5|22488.5|22578.01|22498.01|22578.01|22498.01|22568.5|22488.5|10
1732187960000|2024-11-21 11:19:20|22577.84|22497.84|22580.33|22500.33|22580.79|22500.79|22577.84|22497.84|10
1732187970000|2024-11-21 11:19:30|22581.99|22501.99|22579.93|22499.93|22581.99|22501.99|22579.33|22499.33|10
1732187980000|2024-11-21 11:19:40|22580.4|22500.4|22576.26|22496.26|22580.4|22500.4|22576.26|22496.26|10
1732187990000|2024-11-21 11:19:50|22577.04|22497.04|22583.3|22503.3|22583.71|22503.71|22575.54|22495.54|10
1732188000000|2024-11-21 11:20:00|22583.1|22503.1|22586.35|22506.35|22586.35|22506.35|22583.1|22503.1|10
1732188010000|2024-11-21 11:20:10|22586.63|22506.63|22585.17|22505.17|22588.32|22508.32|22585.17|22505.17|10
1732188020000|2024-11-21 11:20:20|22584.56|22504.56|22583.53|22503.53|22584.56|22504.56|22582.72|22502.72|9
1732188030000|2024-11-21 11:20:30|22584.23|22504.23|22582.5|22502.5|22584.39|22504.39|22582.5|22502.5|10
1732188040000|2024-11-21 11:20:40|22582.56|22502.56|22583.89|22503.89|22584.4|22504.4|22582.56|22502.56|10
1732188050000|2024-11-21 11:20:50|22583.41|22503.41|22583.24|22503.24|22584.84|22504.84|22583.22|22503.22|10
1732188060000|2024-11-21 11:21:00|22583.16|22503.16|22582.82|22502.82|22583.33|22503.33|22581.98|22501.98|10
1732188070000|2024-11-21 11:21:10|22580.96|22500.96|22588.08|22508.08|22588.69|22508.69|22580.96|22500.96|10
1732188080000|2024-11-21 11:21:20|22588.18|22508.18|22593.22|22513.22|22593.22|22513.22|22588.18|22508.18|10
1732188090000|2024-11-21 11:21:30|22593.93|22513.93|22596.78|22516.78|22597.41|22517.41|22593.93|22513.93|10
1732188100000|2024-11-21 11:21:40|22596.66|22516.66|22591.05|22511.05|22596.66|22516.66|22591.05|22511.05|10
1732188110000|2024-11-21 11:21:50|22590.83|22510.83|22589.86|22509.86|22591.32|22511.32|22589.59|22509.59|10
1732188120000|2024-11-21 11:22:00|22589.51|22509.51|22590.41|22510.41|22593.49|22513.49|22589.51|22509.51|10
1732188130000|2024-11-21 11:22:10|22590.43|22510.43|22595.85|22515.85|22596.03|22516.03|22590.43|22510.43|10
1732188140000|2024-11-21 11:22:20|22596.05|22516.05|22594.83|22514.83|22597.7|22517.7|22594.83|22514.83|10
1732188150000|2024-11-21 11:22:30|22594.56|22514.56|22598.76|22518.76|22598.76|22518.76|22594.36|22514.36|10
1732188160000|2024-11-21 11:22:40|22598.77|22518.77|22598.22|22518.22|22600.04|22520.04|22598.21|22518.21|10
1732188170000|2024-11-21 11:22:50|22598.56|22518.56|22598.5|22518.5|22599.42|22519.42|22598.03|22518.03|10
1732188180000|2024-11-21 11:23:00|22598.56|22518.56|22600.59|22520.59|22600.59|22520.59|22598.01|22518.01|10
1732188190000|2024-11-21 11:23:10|22600.17|22520.17|22602.94|22522.94|22603.1|22523.1|22600.17|22520.17|10
1732188200000|2024-11-21 11:23:20|22602.84|22522.84|22597.33|22517.33|22602.84|22522.84|22596.28|22516.28|10
1732188210000|2024-11-21 11:23:30|22598.59|22518.59|22596.01|22516.01|22599.2|22519.2|22595.83|22515.83|10
1732188220000|2024-11-21 11:23:40|22595.48|22515.48|22589.57|22509.57|22595.94|22515.94|22589.35|22509.35|10
1732188230000|2024-11-21 11:23:50|22589.97|22509.97|22585.15|22505.15|22589.97|22509.97|22585.15|22505.15|10
1732188240000|2024-11-21 11:24:00|22584.91|22504.91|22581.2|22501.2|22585.4|22505.4|22581.13|22501.13|10
1732188250000|2024-11-21 11:24:10|22581.31|22501.31|22578.6|22498.6|22581.88|22501.88|22578.43|22498.43|10
1732188260000|2024-11-21 11:24:20|22579|22499|22577.54|22497.54|22579|22499|22576.56|22496.56|10
1732188270000|2024-11-21 11:24:30|22576.92|22496.92|22569.74|22489.74|22576.92|22496.92|22569.74|22489.74|10
1732188280000|2024-11-21 11:24:40|22568.95|22488.95|22567.37|22487.37|22568.95|22488.95|22567.17|22487.17|10
1732188290000|2024-11-21 11:24:50|22567.98|22487.98|22567.82|22487.82|22569.74|22489.74|22567.4|22487.4|10
1732188300000|2024-11-21 11:25:00|22567.58|22487.58|22554.78|22474.78|22567.58|22487.58|22554.78|22474.78|10
1732188310000|2024-11-21 11:25:10|22553.73|22473.73|22544.69|22464.69|22553.73|22473.73|22544.69|22464.69|10
1732188320000|2024-11-21 11:25:20|22544.44|22464.44|22537.45|22457.45|22544.59|22464.59|22537.45|22457.45|10
1732188330000|2024-11-21 11:25:30|22536.44|22456.44|22532.99|22452.99|22536.44|22456.44|22531.61|22451.61|10
1732188340000|2024-11-21 11:25:40|22534.32|22454.32|22533.05|22453.05|22534.32|22454.32|22531.96|22451.96|10
1732188350000|2024-11-21 11:25:50|22533.8|22453.8|22541.82|22461.82|22541.82|22461.82|22533.8|22453.8|10
1732188360000|2024-11-21 11:26:00|22542.74|22462.74|22546.58|22466.58|22547.25|22467.25|22542.09|22462.09|10
1732188370000|2024-11-21 11:26:10|22546.71|22466.71|22549.83|22469.83|22550.01|22470.01|22546.71|22466.71|10
1732188380000|2024-11-21 11:26:20|22548.27|22468.27|22545.23|22465.23|22549.03|22469.03|22545.23|22465.23|10
1732188390000|2024-11-21 11:26:30|22544.89|22464.89|22541.12|22461.12|22544.89|22464.89|22540.17|22460.17|10
1732188400000|2024-11-21 11:26:40|22541.9|22461.9|22546.34|22466.34|22546.58|22466.58|22541.9|22461.9|9
1732188410000|2024-11-21 11:26:50|22546.32|22466.32|22547.27|22467.27|22547.27|22467.27|22545.75|22465.75|10
1732188420000|2024-11-21 11:27:00|22548.23|22468.23|22546.78|22466.78|22548.78|22468.78|22546.54|22466.54|9
1732188430000|2024-11-21 11:27:10|22547.13|22467.13|22555.81|22475.81|22555.81|22475.81|22547.13|22467.13|10
1732188440000|2024-11-21 11:27:20|22555.9|22475.9|22553.69|22473.69|22555.9|22475.9|22553.23|22473.23|10
1732188450000|2024-11-21 11:27:30|22553.53|22473.53|22556.3|22476.3|22556.3|22476.3|22553.37|22473.37|10
1732188460000|2024-11-21 11:27:40|22556.02|22476.02|22553.08|22473.08|22556.02|22476.02|22553.08|22473.08|10
1732188470000|2024-11-21 11:27:50|22553.58|22473.58|22557.83|22477.83|22557.83|22477.83|22553.58|22473.58|10
1732188480000|2024-11-21 11:28:00|22558|22478|22559.11|22479.11|22559.52|22479.52|22557.91|22477.91|10
1732188490000|2024-11-21 11:28:10|22558.99|22478.99|22561.82|22481.82|22561.82|22481.82|22558.8|22478.8|10
1732188500000|2024-11-21 11:28:20|22561.84|22481.84|22569.98|22489.98|22569.98|22489.98|22561.84|22481.84|10
1732188510000|2024-11-21 11:28:30|22570.03|22490.03|22574.72|22494.72|22574.72|22494.72|22569.49|22489.49|10
1732188520000|2024-11-21 11:28:40|22574.58|22494.58|22573.64|22493.64|22576.41|22496.41|22572.96|22492.96|10
1732188530000|2024-11-21 11:28:50|22573.66|22493.66|22574.48|22494.48|22574.91|22494.91|22573.13|22493.13|10
1732188540000|2024-11-21 11:29:00|22574.47|22494.47|22574.9|22494.9|22575.58|22495.58|22574.47|22494.47|10
1732188550000|2024-11-21 11:29:10|22575.13|22495.13|22575.37|22495.37|22576.15|22496.15|22573.86|22493.86|10
1732188560000|2024-11-21 11:29:20|22575.18|22495.18|22575.8|22495.8|22576.14|22496.14|22575.18|22495.18|10
1732188570000|2024-11-21 11:29:30|22575.83|22495.83|22576.49|22496.49|22576.56|22496.56|22575.18|22495.18|10
1732188580000|2024-11-21 11:29:40|22576.42|22496.42|22577.19|22497.19|22577.19|22497.19|22576.21|22496.21|10
1732188590000|2024-11-21 11:29:50|22577.28|22497.28|22573.38|22493.38|22577.91|22497.91|22573.36|22493.36|10
1732188600000|2024-11-21 11:30:00|22573.29|22493.29|22575.88|22495.88|22575.88|22495.88|22573.29|22493.29|10
1732188610000|2024-11-21 11:30:10|22576.19|22496.19|22571.54|22491.54|22576.33|22496.33|22571.54|22491.54|10
1732188620000|2024-11-21 11:30:20|22571.35|22491.35|22568.89|22488.89|22571.35|22491.35|22568.89|22488.89|10
1732188630000|2024-11-21 11:30:30|22569.18|22489.18|22568.31|22488.31|22569.61|22489.61|22567.44|22487.44|10
1732188640000|2024-11-21 11:30:40|22568.79|22488.79|22566.94|22486.94|22568.79|22488.79|22566.93|22486.93|10
1732188650000|2024-11-21 11:30:50|22566.72|22486.72|22564.67|22484.67|22566.81|22486.81|22564.67|22484.67|10
1732188660000|2024-11-21 11:31:00|22564.87|22484.87|22559.81|22479.81|22564.91|22484.91|22559.64|22479.64|10
1732188670000|2024-11-21 11:31:10|22559.83|22479.83|22560.61|22480.61|22560.61|22480.61|22558.29|22478.29|10
1732188680000|2024-11-21 11:31:20|22561.34|22481.34|22572.62|22492.62|22572.66|22492.66|22561.34|22481.34|10
1732188690000|2024-11-21 11:31:30|22573.9|22493.9|22575.86|22495.86|22576.08|22496.08|22573.9|22493.9|10
1732188700000|2024-11-21 11:31:40|22576.2|22496.2|22573.78|22493.78|22576.25|22496.25|22573.78|22493.78|10
1732188710000|2024-11-21 11:31:50|22573.81|22493.81|22571.68|22491.68|22573.86|22493.86|22571.46|22491.46|10
1732188720000|2024-11-21 11:32:00|22571.3|22491.3|22567.58|22487.58|22571.38|22491.38|22567.58|22487.58|10
1732188730000|2024-11-21 11:32:10|22567.34|22487.34|22565.9|22485.9|22569.31|22489.31|22565.54|22485.54|10
1732188740000|2024-11-21 11:32:20|22565.81|22485.81|22565.53|22485.53|22567.99|22487.99|22565.13|22485.13|10
1732188750000|2024-11-21 11:32:30|22565.71|22485.71|22564.41|22484.41|22566.06|22486.06|22564.41|22484.41|10
1732188760000|2024-11-21 11:32:40|22564.68|22484.68|22565.47|22485.47|22566.71|22486.71|22564.68|22484.68|10
1732188770000|2024-11-21 11:32:50|22565.13|22485.13|22565.56|22485.56|22566.26|22486.26|22565.13|22485.13|10
1732188780000|2024-11-21 11:33:00|22565.3|22485.3|22565.54|22485.54|22565.54|22485.54|22563.43|22483.43|10
1732188790000|2024-11-21 11:33:10|22565.87|22485.87|22572.14|22492.14|22572.14|22492.14|22565.87|22485.87|10
1732188800000|2024-11-21 11:33:20|22573.35|22493.35|22570.65|22490.65|22573.38|22493.38|22570.6|22490.6|10
1732188810000|2024-11-21 11:33:30|22569.67|22489.67|22568.67|22488.67|22569.67|22489.67|22566.3|22486.3|10
1732188820000|2024-11-21 11:33:40|22567.86|22487.86|22577.33|22497.33|22577.33|22497.33|22567.86|22487.86|10
1732188830000|2024-11-21 11:33:50|22577.12|22497.12|22579.36|22499.36|22580.42|22500.42|22577.12|22497.12|10
1732188840000|2024-11-21 11:34:00|22579.33|22499.33|22577.94|22497.94|22579.9|22499.9|22577.94|22497.94|10
1732188850000|2024-11-21 11:34:10|22577.72|22497.72|22575.58|22495.58|22578|22498|22575.58|22495.58|10
1732188860000|2024-11-21 11:34:20|22574.13|22494.13|22576.83|22496.83|22576.83|22496.83|22572.41|22492.41|10
1732188870000|2024-11-21 11:34:30|22576.67|22496.67|22573.68|22493.68|22576.67|22496.67|22573.68|22493.68|10
1732188880000|2024-11-21 11:34:40|22573.71|22493.71|22573.26|22493.26|22573.71|22493.71|22571.87|22491.87|10
1732188890000|2024-11-21 11:34:50|22572.36|22492.36|22566.64|22486.64|22572.36|22492.36|22566.64|22486.64|10
1732188900000|2024-11-21 11:35:00|22567.06|22487.06|22563.21|22483.21|22567.06|22487.06|22563.21|22483.21|9
1732188910000|2024-11-21 11:35:10|22562.65|22482.65|22553.42|22473.42|22562.65|22482.65|22552.09|22472.09|10
1732188920000|2024-11-21 11:35:20|22553.18|22473.18|22560.68|22480.68|22563.42|22483.42|22553.18|22473.18|10
1732188930000|2024-11-21 11:35:30|22560.37|22480.37|22559.92|22479.92|22560.4|22480.4|22559.62|22479.62|10
1732188940000|2024-11-21 11:35:40|22560.76|22480.76|22563.12|22483.12|22564.45|22484.45|22560.76|22480.76|10
1732188950000|2024-11-21 11:35:50|22562.92|22482.92|22562.63|22482.63|22562.92|22482.92|22562.39|22482.39|10
1732188960000|2024-11-21 11:36:00|22562.64|22482.64|22562.59|22482.59|22562.75|22482.75|22561.97|22481.97|10
1732188970000|2024-11-21 11:36:10|22562.63|22482.63|22555.41|22475.41|22565.04|22485.04|22555.41|22475.41|10
1732188980000|2024-11-21 11:36:20|22556.63|22476.63|22560.26|22480.26|22560.43|22480.43|22556.24|22476.24|10
1732188990000|2024-11-21 11:36:30|22561.28|22481.28|22561.03|22481.03|22563.65|22483.65|22559.96|22479.96|10
1732189000000|2024-11-21 11:36:40|22561.78|22481.78|22560.9|22480.9|22563.08|22483.08|22560.9|22480.9|10
1732189010000|2024-11-21 11:36:50|22559.43|22479.43|22555.43|22475.43|22559.43|22479.43|22555.43|22475.43|10
1732189020000|2024-11-21 11:37:00|22555.52|22475.52|22551.24|22471.24|22556.83|22476.83|22550.81|22470.81|9
1732189030000|2024-11-21 11:37:10|22551.25|22471.25|22551.56|22471.56|22552.25|22472.25|22551.25|22471.25|10
1732189040000|2024-11-21 11:37:20|22551.28|22471.28|22553.91|22473.91|22554.48|22474.48|22551.19|22471.19|10
1732189050000|2024-11-21 11:37:30|22554.89|22474.89|22555.25|22475.25|22557.02|22477.02|22554.89|22474.89|9
1732189060000|2024-11-21 11:37:40|22554.74|22474.74|22555.15|22475.15|22555.22|22475.22|22554.74|22474.74|10
1732189070000|2024-11-21 11:37:50|22555.46|22475.46|22557.26|22477.26|22557.87|22477.87|22555.46|22475.46|10
1732189080000|2024-11-21 11:38:00|22557.45|22477.45|22557.58|22477.58|22557.58|22477.58|22554.71|22474.71|10
1732189090000|2024-11-21 11:38:10|22557.63|22477.63|22552.3|22472.3|22557.81|22477.81|22552.3|22472.3|9
1732189100000|2024-11-21 11:38:20|22550.82|22470.82|22542.64|22462.64|22550.82|22470.82|22542.64|22462.64|10
1732189110000|2024-11-21 11:38:30|22543.74|22463.74|22543.87|22463.87|22544.14|22464.14|22543.24|22463.24|10
1732189120000|2024-11-21 11:38:40|22543.17|22463.17|22547.28|22467.28|22547.66|22467.66|22543.17|22463.17|10
1732189130000|2024-11-21 11:38:50|22548.39|22468.39|22548.71|22468.71|22550.94|22470.94|22548.39|22468.39|10
1732189140000|2024-11-21 11:39:00|22548.72|22468.72|22546.69|22466.69|22549.71|22469.71|22546.69|22466.69|10
1732189150000|2024-11-21 11:39:10|22546.62|22466.62|22548.5|22468.5|22548.5|22468.5|22545.11|22465.11|10
1732189160000|2024-11-21 11:39:20|22548.29|22468.29|22549.6|22469.6|22549.7|22469.7|22548.29|22468.29|10
1732189170000|2024-11-21 11:39:30|22549.51|22469.51|22550.71|22470.71|22552.09|22472.09|22549.1|22469.1|10
1732189180000|2024-11-21 11:39:40|22548|22468|22547.19|22467.19|22548.48|22468.48|22545.68|22465.68|10
1732189190000|2024-11-21 11:39:50|22546.38|22466.38|22546.11|22466.11|22547.21|22467.21|22546.11|22466.11|10
1732189200000|2024-11-21 11:40:00|22546.1|22466.1|22549.57|22469.57|22550.06|22470.06|22546.1|22466.1|10
1732189210000|2024-11-21 11:40:10|22549.69|22469.69|22549.89|22469.89|22550.28|22470.28|22549.18|22469.18|10
1732189220000|2024-11-21 11:40:20|22549.69|22469.69|22560.22|22480.22|22560.22|22480.22|22549.69|22469.69|10
1732189230000|2024-11-21 11:40:30|22560.72|22480.72|22560.23|22480.23|22560.72|22480.72|22560.07|22480.07|10
1732189240000|2024-11-21 11:40:40|22559.86|22479.86|22559.5|22479.5|22560.97|22480.97|22559.5|22479.5|10
1732189250000|2024-11-21 11:40:50|22558.23|22478.23|22561.9|22481.9|22561.9|22481.9|22558.23|22478.23|9
1732189260000|2024-11-21 11:41:00|22562.09|22482.09|22561.61|22481.61|22562.09|22482.09|22560.43|22480.43|8
1732189270000|2024-11-21 11:41:10|22561.95|22481.95|22560.64|22480.64|22563.05|22483.05|22560.64|22480.64|10
1732189280000|2024-11-21 11:41:20|22560.13|22480.13|22556.24|22476.24|22560.13|22480.13|22556.24|22476.24|10
1732189290000|2024-11-21 11:41:30|22556.42|22476.42|22553.53|22473.53|22556.59|22476.59|22553.53|22473.53|10
1732189300000|2024-11-21 11:41:40|22551.93|22471.93|22547.48|22467.48|22551.93|22471.93|22547.48|22467.48|10
1732189310000|2024-11-21 11:41:50|22546.33|22466.33|22541.75|22461.75|22546.33|22466.33|22541.39|22461.39|10
1732189320000|2024-11-21 11:42:00|22544.28|22464.28|22540.52|22460.52|22544.28|22464.28|22539.91|22459.91|10
1732189330000|2024-11-21 11:42:10|22541.06|22461.06|22550.72|22470.72|22551.38|22471.38|22541.06|22461.06|10
1732189340000|2024-11-21 11:42:20|22549.69|22469.69|22551.48|22471.48|22551.58|22471.58|22549.09|22469.09|10
1732189350000|2024-11-21 11:42:30|22551.46|22471.46|22553.83|22473.83|22553.83|22473.83|22550.87|22470.87|10
1732189360000|2024-11-21 11:42:40|22554.02|22474.02|22553.53|22473.53|22554.41|22474.41|22552.7|22472.7|10
1732189370000|2024-11-21 11:42:50|22553.91|22473.91|22558.39|22478.39|22558.39|22478.39|22553.76|22473.76|9
1732189380000|2024-11-21 11:43:00|22558.41|22478.41|22558.55|22478.55|22559.11|22479.11|22558.17|22478.17|10
1732189390000|2024-11-21 11:43:10|22558.79|22478.79|22557.36|22477.36|22558.79|22478.79|22557.36|22477.36|10
1732189400000|2024-11-21 11:43:20|22558.47|22478.47|22560.78|22480.78|22561.37|22481.37|22558.15|22478.15|10
1732189410000|2024-11-21 11:43:30|22560.82|22480.82|22562.93|22482.93|22563.13|22483.13|22560.82|22480.82|10
1732189420000|2024-11-21 11:43:40|22562.39|22482.39|22562.86|22482.86|22562.96|22482.96|22561.86|22481.86|10
1732189430000|2024-11-21 11:43:50|22563.24|22483.24|22563.31|22483.31|22565.24|22485.24|22562.9|22482.9|10
1732189440000|2024-11-21 11:44:00|22563.6|22483.6|22563.33|22483.33|22563.6|22483.6|22561.62|22481.62|10
1732189450000|2024-11-21 11:44:10|22563.89|22483.89|22565.1|22485.1|22565.43|22485.43|22563.89|22483.89|10
1732189460000|2024-11-21 11:44:20|22565.44|22485.44|22565.21|22485.21|22566.68|22486.68|22564.88|22484.88|10
1732189470000|2024-11-21 11:44:30|22565.39|22485.39|22572.39|22492.39|22572.39|22492.39|22564.86|22484.86|10
1732189480000|2024-11-21 11:44:40|22572.02|22492.02|22574.35|22494.35|22574.57|22494.57|22571.22|22491.22|10
1732189490000|2024-11-21 11:44:50|22574.62|22494.62|22574.78|22494.78|22576.13|22496.13|22574.62|22494.62|9
1732189500000|2024-11-21 11:45:00|22574.34|22494.34|22569.9|22489.9|22574.34|22494.34|22569.62|22489.62|10
1732189510000|2024-11-21 11:45:10|22570.27|22490.27|22574.02|22494.02|22574.97|22494.97|22570.27|22490.27|10
1732189520000|2024-11-21 11:45:20|22573.8|22493.8|22579.33|22499.33|22579.39|22499.39|22573.8|22493.8|10
1732189530000|2024-11-21 11:45:30|22579.72|22499.72|22581.03|22501.03|22581.23|22501.23|22579.3|22499.3|10
1732189540000|2024-11-21 11:45:40|22581.22|22501.22|22580.61|22500.61|22581.38|22501.38|22580.61|22500.61|10
1732189550000|2024-11-21 11:45:50|22580.97|22500.97|22579.33|22499.33|22582.77|22502.77|22579.33|22499.33|10
1732189560000|2024-11-21 11:46:00|22579.64|22499.64|22580.66|22500.66|22580.66|22500.66|22578.99|22498.99|10
1732189570000|2024-11-21 11:46:10|22579.96|22499.96|22576.29|22496.29|22579.96|22499.96|22575.84|22495.84|10
1732189580000|2024-11-21 11:46:20|22575.56|22495.56|22575.73|22495.73|22576.38|22496.38|22575.52|22495.52|10
1732189590000|2024-11-21 11:46:30|22575.61|22495.61|22575.37|22495.37|22576.37|22496.37|22575.21|22495.21|10
1732189600000|2024-11-21 11:46:40|22575.27|22495.27|22573.35|22493.35|22576.02|22496.02|22573.35|22493.35|10
1732189610000|2024-11-21 11:46:50|22573.16|22493.16|22572.35|22492.35|22573.16|22493.16|22571.63|22491.63|10
1732189620000|2024-11-21 11:47:00|22572.44|22492.44|22572.45|22492.45|22574.06|22494.06|22572.44|22492.44|9
1732189630000|2024-11-21 11:47:10|22572.71|22492.71|22572.61|22492.61|22572.71|22492.71|22571.07|22491.07|10
1732189640000|2024-11-21 11:47:20|22572.84|22492.84|22567.65|22487.65|22572.84|22492.84|22567.65|22487.65|10
1732189650000|2024-11-21 11:47:30|22566.77|22486.77|22563.05|22483.05|22567.06|22487.06|22563.05|22483.05|10
1732189660000|2024-11-21 11:47:40|22563.8|22483.8|22562.29|22482.29|22565.51|22485.51|22562.29|22482.29|10
1732189670000|2024-11-21 11:47:50|22561.73|22481.73|22559.37|22479.37|22561.73|22481.73|22559.37|22479.37|10
1732189680000|2024-11-21 11:48:00|22559.08|22479.08|22547.42|22467.42|22559.11|22479.11|22547.42|22467.42|10
1732189690000|2024-11-21 11:48:10|22547.33|22467.33|22545.95|22465.95|22547.33|22467.33|22545.95|22465.95|10
1732189700000|2024-11-21 11:48:20|22545.33|22465.33|22544.02|22464.02|22545.33|22465.33|22544.02|22464.02|10
1732189710000|2024-11-21 11:48:30|22544.15|22464.15|22543.41|22463.41|22544.24|22464.24|22542.78|22462.78|9
1732189720000|2024-11-21 11:48:40|22543.44|22463.44|22555.23|22475.23|22555.72|22475.72|22543.44|22463.44|10
1732189730000|2024-11-21 11:48:50|22554.96|22474.96|22561.7|22481.7|22564.01|22484.01|22554.96|22474.96|10
1732189740000|2024-11-21 11:49:00|22563.03|22483.03|22561.47|22481.47|22565.48|22485.48|22560|22480|10
1732189750000|2024-11-21 11:49:10|22560.66|22480.66|22561.94|22481.94|22563.32|22483.32|22560.66|22480.66|10
1732189760000|2024-11-21 11:49:20|22562.39|22482.39|22564.35|22484.35|22565.83|22485.83|22561.67|22481.67|9
1732189770000|2024-11-21 11:49:30|22564.7|22484.7|22563.29|22483.29|22565.41|22485.41|22563.29|22483.29|9
1732189780000|2024-11-21 11:49:40|22562.9|22482.9|22566.52|22486.52|22566.52|22486.52|22562.9|22482.9|10
1732189790000|2024-11-21 11:49:50|22566.77|22486.77|22567.94|22487.94|22568.38|22488.38|22566.2|22486.2|10
1732189800000|2024-11-21 11:50:00|22568.36|22488.36|22568.27|22488.27|22569.25|22489.25|22567.73|22487.73|10
1732189810000|2024-11-21 11:50:10|22568.96|22488.96|22569.77|22489.77|22569.87|22489.87|22568.03|22488.03|10
1732189820000|2024-11-21 11:50:20|22568.94|22488.94|22570.02|22490.02|22570.42|22490.42|22568.94|22488.94|10
1732189830000|2024-11-21 11:50:30|22570.57|22490.57|22570.25|22490.25|22571.38|22491.38|22569.64|22489.64|10
1732189840000|2024-11-21 11:50:40|22570.13|22490.13|22569.2|22489.2|22570.69|22490.69|22569.12|22489.12|10
1732189850000|2024-11-21 11:50:50|22569.05|22489.05|22569.32|22489.32|22569.65|22489.65|22568.29|22488.29|10
1732189860000|2024-11-21 11:51:00|22568.73|22488.73|22568.21|22488.21|22569.77|22489.77|22568.21|22488.21|10
1732189870000|2024-11-21 11:51:10|22568.06|22488.06|22568.68|22488.68|22568.68|22488.68|22566.88|22486.88|10
1732189880000|2024-11-21 11:51:20|22568.76|22488.76|22569.56|22489.56|22569.56|22489.56|22568.13|22488.13|10
1732189890000|2024-11-21 11:51:30|22569.38|22489.38|22569.52|22489.52|22569.6|22489.6|22567.55|22487.55|10
1732189900000|2024-11-21 11:51:40|22569.21|22489.21|22568.52|22488.52|22569.23|22489.23|22568.37|22488.37|10
1732189910000|2024-11-21 11:51:50|22568.47|22488.47|22571.56|22491.56|22571.87|22491.87|22568.47|22488.47|10
1732189920000|2024-11-21 11:52:00|22571.73|22491.73|22571.39|22491.39|22571.73|22491.73|22569.33|22489.33|10
1732189930000|2024-11-21 11:52:10|22571.56|22491.56|22567.22|22487.22|22571.69|22491.69|22567.22|22487.22|10
1732189940000|2024-11-21 11:52:20|22567.21|22487.21|22565.72|22485.72|22568.56|22488.56|22565.72|22485.72|10
1732189950000|2024-11-21 11:52:30|22566.16|22486.16|22569.28|22489.28|22569.28|22489.28|22565.92|22485.92|10
1732189960000|2024-11-21 11:52:40|22568.95|22488.95|22572.56|22492.56|22572.82|22492.82|22568.95|22488.95|10
1732189970000|2024-11-21 11:52:50|22572.4|22492.4|22572.7|22492.7|22575.47|22495.47|22572.4|22492.4|10
1732189980000|2024-11-21 11:53:00|22572.94|22492.94|22573.38|22493.38|22573.67|22493.67|22572.94|22492.94|10
1732189990000|2024-11-21 11:53:10|22573.69|22493.69|22578.43|22498.43|22579.12|22499.12|22573.69|22493.69|10
1732190000000|2024-11-21 11:53:20|22578.95|22498.95|22580.85|22500.85|22582.05|22502.05|22578.95|22498.95|10
1732190010000|2024-11-21 11:53:30|22580.76|22500.76|22578.48|22498.48|22580.76|22500.76|22578.48|22498.48|10
1732190020000|2024-11-21 11:53:40|22578.03|22498.03|22580.21|22500.21|22580.21|22500.21|22578.03|22498.03|10
1732190030000|2024-11-21 11:53:50|22579.94|22499.94|22578.11|22498.11|22579.94|22499.94|22578.11|22498.11|10
1732190040000|2024-11-21 11:54:00|22578.74|22498.74|22579.46|22499.46|22581.44|22501.44|22578.74|22498.74|10
1732190050000|2024-11-21 11:54:10|22578.85|22498.85|22577.32|22497.32|22579.28|22499.28|22577.32|22497.32|10
1732190060000|2024-11-21 11:54:20|22577.13|22497.13|22578.23|22498.23|22578.32|22498.32|22577.11|22497.11|10
1732190070000|2024-11-21 11:54:30|22577.66|22497.66|22579.45|22499.45|22580.32|22500.32|22577.66|22497.66|10
1732190080000|2024-11-21 11:54:40|22579.18|22499.18|22580.2|22500.2|22580.2|22500.2|22578.78|22498.78|10
1732190090000|2024-11-21 11:54:50|22580.04|22500.04|22583.02|22503.02|22584.72|22504.72|22580.04|22500.04|10
1732190100000|2024-11-21 11:55:00|22582.5|22502.5|22583.09|22503.09|22583.94|22503.94|22582.5|22502.5|10
1732190110000|2024-11-21 11:55:10|22584.19|22504.19|22585.37|22505.37|22587.24|22507.24|22584.19|22504.19|10
1732190120000|2024-11-21 11:55:20|22584.81|22504.81|22580.45|22500.45|22584.81|22504.81|22580.11|22500.11|10
1732190130000|2024-11-21 11:55:30|22579.53|22499.53|22576.29|22496.29|22579.53|22499.53|22575.59|22495.59|10
1732190140000|2024-11-21 11:55:40|22576.38|22496.38|22579.53|22499.53|22579.94|22499.94|22576.19|22496.19|10
1732190150000|2024-11-21 11:55:50|22579.91|22499.91|22580.17|22500.17|22580.61|22500.61|22579.11|22499.11|10
1732190160000|2024-11-21 11:56:00|22580.25|22500.25|22579.51|22499.51|22580.45|22500.45|22577.72|22497.72|10
1732190170000|2024-11-21 11:56:10|22579.67|22499.67|22583.47|22503.47|22583.47|22503.47|22579.36|22499.36|10
1732190180000|2024-11-21 11:56:20|22583.98|22503.98|22587.19|22507.19|22587.37|22507.37|22583.98|22503.98|10
1732190190000|2024-11-21 11:56:30|22587.77|22507.77|22586.92|22506.92|22587.83|22507.83|22586.6|22506.6|10
1732190200000|2024-11-21 11:56:40|22587.55|22507.55|22586.56|22506.56|22589.95|22509.95|22586.56|22506.56|9
1732190210000|2024-11-21 11:56:50|22586.67|22506.67|22582.58|22502.58|22586.67|22506.67|22582.58|22502.58|10
1732190220000|2024-11-21 11:57:00|22581.85|22501.85|22570.73|22490.73|22581.85|22501.85|22570.67|22490.67|10
1732190230000|2024-11-21 11:57:10|22571.12|22491.12|22570.64|22490.64|22571.94|22491.94|22570.64|22490.64|10
1732190240000|2024-11-21 11:57:20|22570.51|22490.51|22562.68|22482.68|22570.68|22490.68|22561.81|22481.81|10
1732190250000|2024-11-21 11:57:30|22563.33|22483.33|22561.07|22481.07|22563.33|22483.33|22560.53|22480.53|10
1732190260000|2024-11-21 11:57:40|22561.03|22481.03|22561.35|22481.35|22562.81|22482.81|22560.63|22480.63|10
1732190270000|2024-11-21 11:57:50|22561.29|22481.29|22559.6|22479.6|22561.35|22481.35|22559.58|22479.58|10
1732190280000|2024-11-21 11:58:00|22559.98|22479.98|22558.86|22478.86|22559.98|22479.98|22558.66|22478.66|10
1732190290000|2024-11-21 11:58:10|22559.52|22479.52|22558.77|22478.77|22559.52|22479.52|22558.32|22478.32|9
1732190300000|2024-11-21 11:58:20|22558.8|22478.8|22560.29|22480.29|22560.54|22480.54|22558.8|22478.8|10
1732190310000|2024-11-21 11:58:30|22560.14|22480.14|22561.94|22481.94|22561.94|22481.94|22560.14|22480.14|10
1732190320000|2024-11-21 11:58:40|22561.98|22481.98|22565.12|22485.12|22565.12|22485.12|22561.63|22481.63|10
1732190330000|2024-11-21 11:58:50|22564.63|22484.63|22567.11|22487.11|22567.11|22487.11|22564.59|22484.59|10
1732190340000|2024-11-21 11:59:00|22567.49|22487.49|22569.06|22489.06|22569.62|22489.62|22567.15|22487.15|10
1732190350000|2024-11-21 11:59:10|22570.43|22490.43|22568.75|22488.75|22571.05|22491.05|22568.75|22488.75|10
1732190360000|2024-11-21 11:59:20|22568.77|22488.77|22570.14|22490.14|22570.37|22490.37|22568.77|22488.77|9
1732190370000|2024-11-21 11:59:30|22568.49|22488.49|22571.68|22491.68|22571.68|22491.68|22568.49|22488.49|10
1732190380000|2024-11-21 11:59:40|22571.71|22491.71|22574.45|22494.45|22574.45|22494.45|22571.54|22491.54|10
1732190390000|2024-11-21 11:59:50|22574.77|22494.77|22572.35|22492.35|22574.77|22494.77|22570.68|22490.68|10
1732190400000|2024-11-21 12:00:00|22571.65|22491.65|22570.32|22490.32|22572.37|22492.37|22569.94|22489.94|10
1732190410000|2024-11-21 12:00:10|22569.91|22489.91|22575.2|22495.2|22575.2|22495.2|22569.91|22489.91|10
1732190420000|2024-11-21 12:00:20|22576.55|22496.55|22577.56|22497.56|22579.07|22499.07|22576.55|22496.55|10
1732190430000|2024-11-21 12:00:30|22577.7|22497.7|22573.11|22493.11|22578.04|22498.04|22572.8|22492.8|8
1732190440000|2024-11-21 12:00:40|22573.42|22493.42|22571.93|22491.93|22573.42|22493.42|22571.28|22491.28|10
1732190450000|2024-11-21 12:00:50|22571.8|22491.8|22573.14|22493.14|22573.14|22493.14|22571.06|22491.06|10
1732190460000|2024-11-21 12:01:00|22572.95|22492.95|22573.91|22493.91|22574.11|22494.11|22571.92|22491.92|10
1732190470000|2024-11-21 12:01:10|22573.8|22493.8|22573.84|22493.84|22574.2|22494.2|22572.58|22492.58|10
1732190480000|2024-11-21 12:01:20|22573.64|22493.64|22575.2|22495.2|22575.2|22495.2|22572.73|22492.73|9
1732190490000|2024-11-21 12:01:30|22575.13|22495.13|22571.26|22491.26|22576.82|22496.82|22571.18|22491.18|10
1732190500000|2024-11-21 12:01:40|22571.41|22491.41|22569.09|22489.09|22571.41|22491.41|22566.87|22486.87|10
1732190510000|2024-11-21 12:01:50|22568.78|22488.78|22572.23|22492.23|22572.23|22492.23|22568.66|22488.66|10
1732190520000|2024-11-21 12:02:00|22572.03|22492.03|22574.58|22494.58|22574.58|22494.58|22571.26|22491.26|10
1732190530000|2024-11-21 12:02:10|22576.12|22496.12|22579.74|22499.74|22579.77|22499.77|22575.82|22495.82|9
1732190540000|2024-11-21 12:02:20|22580.59|22500.59|22582.33|22502.33|22582.33|22502.33|22580.02|22500.02|9
1732190550000|2024-11-21 12:02:30|22583.18|22503.18|22584.71|22504.71|22584.78|22504.78|22583.18|22503.18|10
1732190560000|2024-11-21 12:02:40|22584.98|22504.98|22592.71|22512.71|22592.71|22512.71|22584.98|22504.98|10
1732190570000|2024-11-21 12:02:50|22592.81|22512.81|22593.51|22513.51|22593.71|22513.71|22592.31|22512.31|10
1732190580000|2024-11-21 12:03:00|22593.01|22513.01|22593.84|22513.84|22593.84|22513.84|22592.54|22512.54|9
1732190590000|2024-11-21 12:03:10|22594.01|22514.01|22595.22|22515.22|22595.22|22515.22|22594.01|22514.01|8
1732190600000|2024-11-21 12:03:20|22595.65|22515.65|22592.34|22512.34|22595.65|22515.65|22592.34|22512.34|10
1732190610000|2024-11-21 12:03:30|22592.67|22512.67|22594.07|22514.07|22594.13|22514.13|22592.61|22512.61|10
1732190620000|2024-11-21 12:03:40|22594.18|22514.18|22593.69|22513.69|22595.25|22515.25|22593.69|22513.69|10
1732190630000|2024-11-21 12:03:50|22592.91|22512.91|22592.25|22512.25|22592.91|22512.91|22591.76|22511.76|10
1732190640000|2024-11-21 12:04:00|22591.44|22511.44|22592.26|22512.26|22593.32|22513.32|22591.11|22511.11|10
1732190650000|2024-11-21 12:04:10|22592.88|22512.88|22590.59|22510.59|22594.02|22514.02|22590.59|22510.59|10
1732190660000|2024-11-21 12:04:20|22590.69|22510.69|22603.1|22523.1|22603.1|22523.1|22590.66|22510.66|10
1732190670000|2024-11-21 12:04:30|22604.29|22524.29|22606.73|22526.73|22606.95|22526.95|22604.29|22524.29|10
1732190680000|2024-11-21 12:04:40|22607.84|22527.84|22629.24|22549.24|22629.29|22549.29|22607.84|22527.84|10
1732190690000|2024-11-21 12:04:50|22628.5|22548.5|22632.14|22552.14|22632.59|22552.59|22628.2|22548.2|10
1732190700000|2024-11-21 12:05:00|22633.17|22553.17|22639.96|22559.96|22640.72|22560.72|22633.17|22553.17|10
1732190710000|2024-11-21 12:05:10|22639.74|22559.74|22644.62|22564.62|22644.62|22564.62|22639.74|22559.74|9
1732190720000|2024-11-21 12:05:20|22647.79|22567.79|22663.35|22583.35|22663.35|22583.35|22647.79|22567.79|10
1732190730000|2024-11-21 12:05:30|22662.51|22582.51|22673.57|22593.57|22673.57|22593.57|22662.51|22582.51|10
1732190740000|2024-11-21 12:05:40|22674.72|22594.72|22676.74|22596.74|22676.74|22596.74|22674.29|22594.29|10
1732190750000|2024-11-21 12:05:50|22675.83|22595.83|22680.52|22600.52|22680.52|22600.52|22675.33|22595.33|10
1732190760000|2024-11-21 12:06:00|22683.83|22603.83|22689.65|22609.65|22689.65|22609.65|22682.7|22602.7|10
1732190770000|2024-11-21 12:06:10|22690.5|22610.5|22693.23|22613.23|22694.5|22614.5|22690.5|22610.5|10
1732190780000|2024-11-21 12:06:20|22693.09|22613.09|22694.13|22614.13|22695.45|22615.45|22693.09|22613.09|10
1732190790000|2024-11-21 12:06:30|22693.93|22613.93|22694.93|22614.93|22695.77|22615.77|22693.13|22613.13|10
1732190800000|2024-11-21 12:06:40|22694.83|22614.83|22696.77|22616.77|22696.77|22616.77|22694.83|22614.83|10
1732190810000|2024-11-21 12:06:50|22696.93|22616.93|22694.08|22614.08|22696.93|22616.93|22692.49|22612.49|10
1732190820000|2024-11-21 12:07:00|22693.98|22613.98|22686.62|22606.62|22693.98|22613.98|22686.62|22606.62|10
1732190830000|2024-11-21 12:07:10|22685.58|22605.58|22691.8|22611.8|22691.8|22611.8|22683.72|22603.72|10
1732190840000|2024-11-21 12:07:20|22693.88|22613.88|22708.88|22628.88|22708.88|22628.88|22693.88|22613.88|10
1732190850000|2024-11-21 12:07:30|22710.23|22630.23|22712.73|22632.73|22713.72|22633.72|22710.23|22630.23|10
1732190860000|2024-11-21 12:07:40|22712.15|22632.15|22713.64|22633.64|22714.19|22634.19|22712.15|22632.15|10
1732190870000|2024-11-21 12:07:50|22712.74|22632.74|22714.8|22634.8|22714.82|22634.82|22709.52|22629.52|10
1732190880000|2024-11-21 12:08:00|22714.88|22634.88|22718.15|22638.15|22718.15|22638.15|22714.88|22634.88|10
1732190890000|2024-11-21 12:08:10|22718.13|22638.13|22713.34|22633.34|22718.13|22638.13|22712.81|22632.81|10
1732190900000|2024-11-21 12:08:20|22712.12|22632.12|22715.91|22635.91|22715.91|22635.91|22712.12|22632.12|10
1732190910000|2024-11-21 12:08:30|22716|22636|22718.16|22638.16|22718.42|22638.42|22715.12|22635.12|10
1732190920000|2024-11-21 12:08:40|22718|22638|22719.26|22639.26|22719.26|22639.26|22716.88|22636.88|10
1732190930000|2024-11-21 12:08:50|22719.14|22639.14|22725.16|22645.16|22725.75|22645.75|22718.14|22638.14|10
1732190940000|2024-11-21 12:09:00|22725.77|22645.77|22728.83|22648.83|22728.83|22648.83|22725.77|22645.77|10
1732190950000|2024-11-21 12:09:10|22730.28|22650.28|22726.9|22646.9|22730.6|22650.6|22726.9|22646.9|10
1732190960000|2024-11-21 12:09:20|22727.42|22647.42|22714.98|22634.98|22727.42|22647.42|22714.98|22634.98|10
1732190970000|2024-11-21 12:09:30|22713.55|22633.55|22711.98|22631.98|22713.55|22633.55|22711.71|22631.71|10
1732190980000|2024-11-21 12:09:40|22713.14|22633.14|22710.98|22630.98|22715.25|22635.25|22710.98|22630.98|10
1732190990000|2024-11-21 12:09:50|22711.26|22631.26|22708.07|22628.07|22711.26|22631.26|22705.02|22625.02|10
1732191000000|2024-11-21 12:10:00|22711.26|22631.26|22719.07|22639.07|22721.75|22641.75|22711.26|22631.26|10
1732191010000|2024-11-21 12:10:10|22718.3|22638.3|22717.73|22637.73|22718.3|22638.3|22714.98|22634.98|10
1732191020000|2024-11-21 12:10:20|22719.72|22639.72|22727|22647|22727|22647|22719.72|22639.72|10
1732191030000|2024-11-21 12:10:30|22726.58|22646.58|22729.73|22649.73|22730.49|22650.49|22726.15|22646.15|10
1732191040000|2024-11-21 12:10:40|22730.15|22650.15|22728.27|22648.27|22731.11|22651.11|22728.27|22648.27|10
1732191050000|2024-11-21 12:10:50|22728.22|22648.22|22733.84|22653.84|22733.84|22653.84|22724.19|22644.19|10
1732191060000|2024-11-21 12:11:00|22733.69|22653.69|22740.85|22660.85|22740.85|22660.85|22731.2|22651.2|10
1732191070000|2024-11-21 12:11:10|22740.12|22660.12|22741|22661|22741|22661|22738.25|22658.25|10
1732191080000|2024-11-21 12:11:20|22740.97|22660.97|22741.19|22661.19|22742.69|22662.69|22740.32|22660.32|10
1732191090000|2024-11-21 12:11:30|22742.13|22662.13|22741.13|22661.13|22743.45|22663.45|22741.13|22661.13|10
1732191100000|2024-11-21 12:11:40|22740.95|22660.95|22738.49|22658.49|22740.95|22660.95|22738.49|22658.49|10
1732191110000|2024-11-21 12:11:50|22739.15|22659.15|22734.07|22654.07|22739.15|22659.15|22731.95|22651.95|10
1732191120000|2024-11-21 12:12:00|22734.34|22654.34|22733.48|22653.48|22734.77|22654.77|22732.75|22652.75|10
1732191130000|2024-11-21 12:12:10|22734.34|22654.34|22731.44|22651.44|22735.31|22655.31|22731.44|22651.44|9
1732191140000|2024-11-21 12:12:20|22731.65|22651.65|22730.47|22650.47|22732.54|22652.54|22730.47|22650.47|10
1732191150000|2024-11-21 12:12:30|22730.21|22650.21|22730.46|22650.46|22731.16|22651.16|22730.17|22650.17|10
1732191160000|2024-11-21 12:12:40|22730.47|22650.47|22733.46|22653.46|22734.91|22654.91|22730.47|22650.47|10
1732191170000|2024-11-21 12:12:50|22734.59|22654.59|22735.95|22655.95|22735.95|22655.95|22732.99|22652.99|10
1732191180000|2024-11-21 12:13:00|22736.27|22656.27|22749.56|22669.56|22749.56|22669.56|22736.27|22656.27|10
1732191190000|2024-11-21 12:13:10|22751.72|22671.72|22758.04|22678.04|22758.23|22678.23|22751.72|22671.72|10
1732191200000|2024-11-21 12:13:20|22759.46|22679.46|22766.68|22686.68|22766.68|22686.68|22759.46|22679.46|10
1732191210000|2024-11-21 12:13:30|22768|22688|22772.3|22692.3|22772.3|22692.3|22768|22688|10
1732191220000|2024-11-21 12:13:40|22770.48|22690.48|22781.6|22701.6|22781.6|22701.6|22769.05|22689.05|10
1732191230000|2024-11-21 12:13:50|22781|22701|22778.59|22698.59|22781.31|22701.31|22778.59|22698.59|10
1732191240000|2024-11-21 12:14:00|22778.83|22698.83|22782.69|22702.69|22783.27|22703.27|22778.83|22698.83|9
1732191250000|2024-11-21 12:14:10|22782.34|22702.34|22769.36|22689.36|22782.65|22702.65|22769.36|22689.36|10
1732191260000|2024-11-21 12:14:20|22768.36|22688.36|22765.81|22685.81|22768.36|22688.36|22764.93|22684.93|10
1732191270000|2024-11-21 12:14:30|22765.03|22685.03|22768.93|22688.93|22769.25|22689.25|22765.03|22685.03|10
1732191280000|2024-11-21 12:14:40|22768.68|22688.68|22765.52|22685.52|22769.07|22689.07|22765.47|22685.47|10
1732191290000|2024-11-21 12:14:50|22765.13|22685.13|22772.77|22692.77|22772.77|22692.77|22763.8|22683.8|10
1732191300000|2024-11-21 12:15:00|22772.46|22692.46|22781.6|22701.6|22781.6|22701.6|22772.46|22692.46|10
1732191310000|2024-11-21 12:15:10|22782.48|22702.48|22787.59|22707.59|22787.59|22707.59|22782.48|22702.48|10
1732191320000|2024-11-21 12:15:20|22788.11|22708.11|22791.74|22711.74|22791.74|22711.74|22787.58|22707.58|10
1732191330000|2024-11-21 12:15:30|22791.65|22711.65|22795.55|22715.55|22795.55|22715.55|22791.24|22711.24|10
1732191340000|2024-11-21 12:15:40|22795.15|22715.15|22797.42|22717.42|22797.5|22717.5|22795.15|22715.15|9
1732191350000|2024-11-21 12:15:50|22797.88|22717.88|22799.62|22719.62|22800.8|22720.8|22797.58|22717.58|10
1732191360000|2024-11-21 12:16:00|22800.11|22720.11|22811.36|22731.36|22811.36|22731.36|22800.11|22720.11|10
1732191370000|2024-11-21 12:16:10|22813.42|22733.42|22812.37|22732.37|22813.78|22733.78|22812.3|22732.3|10
1732191380000|2024-11-21 12:16:20|22812.23|22732.23|22806.73|22726.73|22812.23|22732.23|22806.73|22726.73|10
1732191390000|2024-11-21 12:16:30|22808.85|22728.85|22807.86|22727.86|22810.87|22730.87|22807.86|22727.86|10
1732191400000|2024-11-21 12:16:40|22807.32|22727.32|22803.58|22723.58|22807.94|22727.94|22803.58|22723.58|10
1732191410000|2024-11-21 12:16:50|22804.04|22724.04|22812.25|22732.25|22812.25|22732.25|22804.04|22724.04|10
1732191420000|2024-11-21 12:17:00|22813.74|22733.74|22826.74|22746.74|22826.74|22746.74|22813.74|22733.74|9
1732191430000|2024-11-21 12:17:10|22826.9|22746.9|22821.79|22741.79|22830.63|22750.63|22821.79|22741.79|10
1732191440000|2024-11-21 12:17:20|22823.08|22743.08|22824.09|22744.09|22824.37|22744.37|22822.37|22742.37|10
1732191450000|2024-11-21 12:17:30|22825.33|22745.33|22829.53|22749.53|22829.53|22749.53|22822.98|22742.98|10
1732191460000|2024-11-21 12:17:40|22829.51|22749.51|22850.1|22770.1|22850.1|22770.1|22829.51|22749.51|10
1732191470000|2024-11-21 12:17:50|22849.53|22769.53|22855.12|22775.12|22855.2|22775.2|22849.53|22769.53|10
1732191480000|2024-11-21 12:18:00|22854.8|22774.8|22860.67|22780.67|22861.06|22781.06|22854.8|22774.8|10
1732191490000|2024-11-21 12:18:10|22863.45|22783.45|22868.48|22788.48|22868.48|22788.48|22863.45|22783.45|10
1732191500000|2024-11-21 12:18:20|22868.06|22788.06|22861.36|22781.36|22868.14|22788.14|22861.36|22781.36|10
1732191510000|2024-11-21 12:18:30|22860.74|22780.74|22856.02|22776.02|22860.74|22780.74|22856.02|22776.02|10
1732191520000|2024-11-21 12:18:40|22856.4|22776.4|22864.2|22784.2|22864.2|22784.2|22856.4|22776.4|10
1732191530000|2024-11-21 12:18:50|22864.44|22784.44|22869.11|22789.11|22869.11|22789.11|22864.44|22784.44|10
1732191540000|2024-11-21 12:19:00|22869.07|22789.07|22863.43|22783.43|22869.34|22789.34|22863.43|22783.43|10
1732191550000|2024-11-21 12:19:10|22862.66|22782.66|22861.13|22781.13|22862.69|22782.69|22860.04|22780.04|10
1732191560000|2024-11-21 12:19:20|22862.27|22782.27|22868.97|22788.97|22868.97|22788.97|22862.27|22782.27|10
1732191570000|2024-11-21 12:19:30|22870.81|22790.81|22872.07|22792.07|22873.33|22793.33|22870.81|22790.81|10
1732191580000|2024-11-21 12:19:40|22872.09|22792.09|22871.78|22791.78|22872.52|22792.52|22871.32|22791.32|10
1732191590000|2024-11-21 12:19:50|22872.7|22792.7|22875.18|22795.18|22875.55|22795.55|22872.25|22792.25|10
1732191600000|2024-11-21 12:20:00|22877.55|22797.55|22879.63|22799.63|22880.4|22800.4|22876.39|22796.39|10
1732191610000|2024-11-21 12:20:10|22878.76|22798.76|22886.23|22806.23|22886.23|22806.23|22878.76|22798.76|10
1732191620000|2024-11-21 12:20:20|22887.13|22807.13|22895.57|22815.57|22896.54|22816.54|22887.13|22807.13|10
1732191630000|2024-11-21 12:20:30|22895.42|22815.42|22892.19|22812.19|22895.51|22815.51|22892.19|22812.19|10
1732191640000|2024-11-21 12:20:40|22892.55|22812.55|22890.53|22810.53|22894.54|22814.54|22890.39|22810.39|10
1732191650000|2024-11-21 12:20:50|22890.91|22810.91|22894.51|22814.51|22895.48|22815.48|22890.76|22810.76|10
1732191660000|2024-11-21 12:21:00|22895.01|22815.01|22900.17|22820.17|22900.17|22820.17|22894.16|22814.16|10
1732191670000|2024-11-21 12:21:10|22896.74|22816.74|22901.43|22821.43|22901.95|22821.95|22896.36|22816.36|10
1732191680000|2024-11-21 12:21:20|22902.81|22822.81|22908.33|22828.33|22909.07|22829.07|22902.81|22822.81|10
1732191690000|2024-11-21 12:21:30|22909.22|22829.22|22909.52|22829.52|22911.6|22831.6|22909.22|22829.22|10
1732191700000|2024-11-21 12:21:40|22909.11|22829.11|22909.22|22829.22|22910.5|22830.5|22909.11|22829.11|10
1732191710000|2024-11-21 12:21:50|22908.94|22828.94|22916.36|22836.36|22916.36|22836.36|22908.94|22828.94|10
1732191720000|2024-11-21 12:22:00|22919.91|22839.91|22921.62|22841.62|22924.33|22844.33|22919.91|22839.91|10
1732191730000|2024-11-21 12:22:10|22923.08|22843.08|22911.24|22831.24|22923.62|22843.62|22911.24|22831.24|10
1732191740000|2024-11-21 12:22:20|22898.71|22818.71|22887.01|22807.01|22898.71|22818.71|22887.01|22807.01|10
1732191750000|2024-11-21 12:22:30|22886.78|22806.78|22884.66|22804.66|22886.78|22806.78|22884.44|22804.44|10
1732191760000|2024-11-21 12:22:40|22886.08|22806.08|22898.23|22818.23|22898.23|22818.23|22886.06|22806.06|10
1732191770000|2024-11-21 12:22:50|22899.1|22819.1|22911.73|22831.73|22911.73|22831.73|22899.1|22819.1|10
1732191780000|2024-11-21 12:23:00|22910.87|22830.87|22904.96|22824.96|22911.06|22831.06|22904.85|22824.85|10
1732191790000|2024-11-21 12:23:10|22903.87|22823.87|22903.37|22823.37|22905.57|22825.57|22903.24|22823.24|10
1732191800000|2024-11-21 12:23:20|22902.65|22822.65|22907.67|22827.67|22907.67|22827.67|22902.65|22822.65|10
1732191810000|2024-11-21 12:23:30|22910.66|22830.66|22917.08|22837.08|22917.61|22837.61|22910.22|22830.22|10
1732191820000|2024-11-21 12:23:40|22916.61|22836.61|22913.41|22833.41|22917.03|22837.03|22913.28|22833.28|10
1732191830000|2024-11-21 12:23:50|22914.55|22834.55|22921.52|22841.52|22921.52|22841.52|22914.55|22834.55|10
1732191840000|2024-11-21 12:24:00|22924.12|22844.12|22929.42|22849.42|22929.42|22849.42|22924.12|22844.12|10
1732191850000|2024-11-21 12:24:10|22929.28|22849.28|22943.45|22863.45|22946.45|22866.45|22929.28|22849.28|10
1732191860000|2024-11-21 12:24:20|22941.56|22861.56|22947.53|22867.53|22947.53|22867.53|22940.43|22860.43|10
1732191870000|2024-11-21 12:24:30|22947.06|22867.06|22956.98|22876.98|22956.98|22876.98|22947.06|22867.06|10
1732191880000|2024-11-21 12:24:40|22956.63|22876.63|22960.16|22880.16|22961.34|22881.34|22956.63|22876.63|10
1732191890000|2024-11-21 12:24:50|22961.38|22881.38|22960.07|22880.07|22961.99|22881.99|22958.33|22878.33|10
1732191900000|2024-11-21 12:25:00|22960.41|22880.41|22970.12|22890.12|22970.12|22890.12|22960.41|22880.41|10
1732191910000|2024-11-21 12:25:10|22972.67|22892.67|22959.83|22879.83|22974.29|22894.29|22958.58|22878.58|10
1732191920000|2024-11-21 12:25:20|22959.94|22879.94|22961.45|22881.45|22961.45|22881.45|22957.78|22877.78|10
1732191930000|2024-11-21 12:25:30|22964.74|22884.74|22966.66|22886.66|22966.66|22886.66|22964.38|22884.38|10
1732191940000|2024-11-21 12:25:40|22967.46|22887.46|22971.35|22891.35|22973.81|22893.81|22967.46|22887.46|10
1732191950000|2024-11-21 12:25:50|22969.99|22889.99|22969.44|22889.44|22970.29|22890.29|22968.44|22888.44|10
1732191960000|2024-11-21 12:26:00|22971.6|22891.6|22976.95|22896.95|22976.95|22896.95|22971.6|22891.6|10
1732191970000|2024-11-21 12:26:10|22978.2|22898.2|22981.8|22901.8|22981.8|22901.8|22978.07|22898.07|10
1732191980000|2024-11-21 12:26:20|22982.38|22902.38|22987.8|22907.8|22988.67|22908.67|22982.38|22902.38|10
1732191990000|2024-11-21 12:26:30|22986.77|22906.77|22987.47|22907.47|22987.47|22907.47|22984.67|22904.67|10
1732192000000|2024-11-21 12:26:40|22987.11|22907.11|22984.48|22904.48|22987.9|22907.9|22984.48|22904.48|10
1732192010000|2024-11-21 12:26:50|22984.03|22904.03|22979.35|22899.35|22984.03|22904.03|22979.35|22899.35|10
1732192020000|2024-11-21 12:27:00|22979.93|22899.93|22982.37|22902.37|22982.37|22902.37|22978.4|22898.4|10
1732192030000|2024-11-21 12:27:10|22983.06|22903.06|22985.27|22905.27|22990.02|22910.02|22983.06|22903.06|10
1732192040000|2024-11-21 12:27:20|22985.92|22905.92|22989.34|22909.34|22989.34|22909.34|22985.92|22905.92|10
1732192050000|2024-11-21 12:27:30|22988.86|22908.86|22981.94|22901.94|22990.14|22910.14|22981.94|22901.94|10
1732192060000|2024-11-21 12:27:40|22980.64|22900.64|22982.25|22902.25|22982.27|22902.27|22978.54|22898.54|10
1732192070000|2024-11-21 12:27:50|22983.66|22903.66|22999.46|22919.46|22999.46|22919.46|22983.65|22903.65|10
1732192080000|2024-11-21 12:28:00|23000.68|22920.68|23011.99|22931.99|23011.99|22931.99|23000.68|22920.68|10
1732192090000|2024-11-21 12:28:10|23013.37|22933.37|23017.97|22937.97|23018.1|22938.1|23013.37|22933.37|9
1732192100000|2024-11-21 12:28:20|23018.7|22938.7|23019.73|22939.73|23019.73|22939.73|23017.96|22937.96|10
1732192110000|2024-11-21 12:28:30|23019.78|22939.78|23018.47|22938.47|23020.84|22940.84|23018.3|22938.3|9
1732192120000|2024-11-21 12:28:40|23017.67|22937.67|23011.41|22931.41|23017.67|22937.67|23010.93|22930.93|10
1732192130000|2024-11-21 12:28:50|23012.21|22932.21|23018|22938|23018.39|22938.39|23012.03|22932.03|10
1732192140000|2024-11-21 12:29:00|23018.92|22938.92|23020.62|22940.62|23021.64|22941.64|23018.72|22938.72|10
1732192150000|2024-11-21 12:29:10|23021.41|22941.41|23031.3|22951.3|23031.3|22951.3|23018.4|22938.4|10
1732192160000|2024-11-21 12:29:20|23032.5|22952.5|23033.26|22953.26|23033.7|22953.7|23031.21|22951.21|10
1732192170000|2024-11-21 12:29:30|23031.88|22951.88|23023.6|22943.6|23032.21|22952.21|23023.6|22943.6|10
1732192180000|2024-11-21 12:29:40|23022.67|22942.67|23024.3|22944.3|23024.7|22944.7|23022.67|22942.67|10
1732192190000|2024-11-21 12:29:50|23024.78|22944.78|23027.95|22947.95|23028.45|22948.45|23024.71|22944.71|10
1732192200000|2024-11-21 12:30:00|23028.1|22948.1|23026.79|22946.79|23028.1|22948.1|23025.54|22945.54|10
1732192210000|2024-11-21 12:30:10|23026.55|22946.55|23033.31|22953.31|23034.71|22954.71|23026.55|22946.55|10
1732192220000|2024-11-21 12:30:20|23033.82|22953.82|23044.97|22964.97|23044.97|22964.97|23033.82|22953.82|10
1732192230000|2024-11-21 12:30:30|23046.22|22966.22|23049.99|22969.99|23050.45|22970.45|23046.22|22966.22|10
1732192240000|2024-11-21 12:30:40|23053.56|22973.56|23051|22971|23054.95|22974.95|23050.91|22970.91|10
1732192250000|2024-11-21 12:30:50|23050.95|22970.95|23050.91|22970.91|23050.95|22970.95|23048.05|22968.05|10
1732192260000|2024-11-21 12:31:00|23050.57|22970.57|23046.96|22966.96|23052.82|22972.82|23045.99|22965.99|10
1732192270000|2024-11-21 12:31:10|23046.15|22966.15|23040.16|22960.16|23048.82|22968.82|23040.16|22960.16|10
1732192280000|2024-11-21 12:31:20|23038.35|22958.35|23037.57|22957.57|23041.55|22961.55|23037.57|22957.57|10
1732192290000|2024-11-21 12:31:30|23038.02|22958.02|23035.74|22955.74|23039.94|22959.94|23033.59|22953.59|10
1732192300000|2024-11-21 12:31:40|23032.44|22952.44|23033.97|22953.97|23034.25|22954.25|23031.23|22951.23|10
1732192310000|2024-11-21 12:31:50|23033.59|22953.59|23031.69|22951.69|23036.96|22956.96|23031.69|22951.69|10
1732192320000|2024-11-21 12:32:00|23031.06|22951.06|23034.65|22954.65|23034.88|22954.88|23028.65|22948.65|10
1732192330000|2024-11-21 12:32:10|23035.18|22955.18|23041.02|22961.02|23041.58|22961.58|23035.18|22955.18|10
1732192340000|2024-11-21 12:32:20|23041.09|22961.09|23049.42|22969.42|23049.51|22969.51|23041.09|22961.09|10
1732192350000|2024-11-21 12:32:30|23049.25|22969.25|23046.4|22966.4|23049.25|22969.25|23044.04|22964.04|10
1732192360000|2024-11-21 12:32:40|23046.64|22966.64|23053.65|22973.65|23053.65|22973.65|23046.64|22966.64|10
1732192370000|2024-11-21 12:32:50|23051.92|22971.92|23050.72|22970.72|23051.92|22971.92|23048.12|22968.12|10
1732192380000|2024-11-21 12:33:00|23051.84|22971.84|23055.67|22975.67|23055.67|22975.67|23051.84|22971.84|10
1732192390000|2024-11-21 12:33:10|23056.71|22976.71|23062.51|22982.51|23065.26|22985.26|23056.71|22976.71|10
1732192400000|2024-11-21 12:33:20|23060.6|22980.6|23050.42|22970.42|23060.6|22980.6|23049.47|22969.47|10
1732192410000|2024-11-21 12:33:30|23050.51|22970.51|23043.64|22963.64|23050.51|22970.51|23043.64|22963.64|10
1732192420000|2024-11-21 12:33:40|23038.57|22958.57|23041.14|22961.14|23041.92|22961.92|23038.57|22958.57|10
1732192430000|2024-11-21 12:33:50|23037.91|22957.91|23043.73|22963.73|23043.73|22963.73|23036.87|22956.87|10
1732192440000|2024-11-21 12:34:00|23042.71|22962.71|23023.64|22943.64|23043.48|22963.48|23023.64|22943.64|10
1732192450000|2024-11-21 12:34:10|23018.15|22938.15|22995.85|22915.85|23018.15|22938.15|22995.85|22915.85|10
1732192460000|2024-11-21 12:34:20|22993.5|22913.5|22981.65|22901.65|22993.5|22913.5|22981.65|22901.65|10
1732192470000|2024-11-21 12:34:30|22981.68|22901.68|22965.65|22885.65|22981.86|22901.86|22965.65|22885.65|10
1732192480000|2024-11-21 12:34:40|22965.44|22885.44|22954.95|22874.95|22965.44|22885.44|22953.52|22873.52|10
1732192490000|2024-11-21 12:34:50|22954.59|22874.59|22951.8|22871.8|22959.09|22879.09|22951.8|22871.8|10
1732192500000|2024-11-21 12:35:00|22950.92|22870.92|22956.67|22876.67|22956.84|22876.84|22950.92|22870.92|10
1732192510000|2024-11-21 12:35:10|22954.47|22874.47|22955.9|22875.9|22957.75|22877.75|22954.47|22874.47|10
1732192520000|2024-11-21 12:35:20|22956.2|22876.2|22957.12|22877.12|22957.12|22877.12|22953.71|22873.71|10
1732192530000|2024-11-21 12:35:30|22960.34|22880.34|22964.06|22884.06|22964.06|22884.06|22960.34|22880.34|10
1732192540000|2024-11-21 12:35:40|22964.4|22884.4|22956.65|22876.65|22964.4|22884.4|22956.18|22876.18|10
1732192550000|2024-11-21 12:35:50|22955.89|22875.89|22965.05|22885.05|22965.05|22885.05|22955.03|22875.03|10
1732192560000|2024-11-21 12:36:00|22965.99|22885.99|22972.77|22892.77|22972.95|22892.95|22965.99|22885.99|10
1732192570000|2024-11-21 12:36:10|22971.8|22891.8|22969.3|22889.3|22972.32|22892.32|22965.73|22885.73|10
1732192580000|2024-11-21 12:36:20|22969.55|22889.55|22971.86|22891.86|22972.92|22892.92|22969.36|22889.36|10
1732192590000|2024-11-21 12:36:30|22972.23|22892.23|22979.92|22899.92|22979.92|22899.92|22972.23|22892.23|9
1732192600000|2024-11-21 12:36:40|22979.48|22899.48|22977.78|22897.78|22979.8|22899.8|22977.62|22897.62|9
1732192610000|2024-11-21 12:36:50|22976.98|22896.98|22968.82|22888.82|22976.98|22896.98|22968.82|22888.82|10
1732192620000|2024-11-21 12:37:00|22968.48|22888.48|22966.17|22886.17|22968.48|22888.48|22965.45|22885.45|10
1732192630000|2024-11-21 12:37:10|22966.08|22886.08|22970.97|22890.97|22970.97|22890.97|22965.56|22885.56|10
1732192640000|2024-11-21 12:37:20|22972.26|22892.26|22975.84|22895.84|22975.84|22895.84|22972.26|22892.26|10
1732192650000|2024-11-21 12:37:30|22978.18|22898.18|22985.96|22905.96|22986.02|22906.02|22978.18|22898.18|10
1732192660000|2024-11-21 12:37:40|22985.53|22905.53|22985.21|22905.21|22985.53|22905.53|22983.16|22903.16|10
1732192670000|2024-11-21 12:37:50|22986.68|22906.68|22992.65|22912.65|22992.65|22912.65|22986.68|22906.68|10
1732192680000|2024-11-21 12:38:00|22992.52|22912.52|22995.62|22915.62|22995.62|22915.62|22992.52|22912.52|10
1732192690000|2024-11-21 12:38:10|22996.43|22916.43|23009.67|22929.67|23010.18|22930.18|22996.43|22916.43|10
1732192700000|2024-11-21 12:38:20|23009.32|22929.32|23006.42|22926.42|23009.32|22929.32|23006.24|22926.24|10
1732192710000|2024-11-21 12:38:30|23006.63|22926.63|23004.02|22924.02|23008.07|22928.07|23004.02|22924.02|10
1732192720000|2024-11-21 12:38:40|23003.43|22923.43|22994.78|22914.78|23003.43|22923.43|22994.43|22914.43|10
1732192730000|2024-11-21 12:38:50|22996.17|22916.17|22997.92|22917.92|22999.88|22919.88|22996.17|22916.17|10
1732192740000|2024-11-21 12:39:00|22997.6|22917.6|23000.35|22920.35|23000.48|22920.48|22997.56|22917.56|10
1732192750000|2024-11-21 12:39:10|23000.6|22920.6|22999.53|22919.53|23003.26|22923.26|22999.53|22919.53|10
1732192760000|2024-11-21 12:39:20|22999.17|22919.17|23002.58|22922.58|23002.58|22922.58|22996.44|22916.44|10
1732192770000|2024-11-21 12:39:30|23002.13|22922.13|23008.18|22928.18|23008.18|22928.18|23002.13|22922.13|10
1732192780000|2024-11-21 12:39:40|23008.61|22928.61|23009.83|22929.83|23011.29|22931.29|23008.61|22928.61|10
1732192790000|2024-11-21 12:39:50|23009.07|22929.07|23002.51|22922.51|23010.02|22930.02|23002.51|22922.51|10
1732192800000|2024-11-21 12:40:00|23001.85|22921.85|22998.25|22918.25|23005.38|22925.38|22998.25|22918.25|10
1732192810000|2024-11-21 12:40:10|22998.48|22918.48|22999.42|22919.42|22999.66|22919.66|22997.37|22917.37|10
1732192820000|2024-11-21 12:40:20|23000.21|22920.21|23003.52|22923.52|23003.52|22923.52|23000.21|22920.21|10
1732192830000|2024-11-21 12:40:30|23003.17|22923.17|22997.87|22917.87|23003.17|22923.17|22996.7|22916.7|10
1732192840000|2024-11-21 12:40:40|22998.31|22918.31|22998.38|22918.38|22998.91|22918.91|22995.52|22915.52|10
1732192850000|2024-11-21 12:40:50|23000.33|22920.33|23006.71|22926.71|23006.77|22926.77|23000.33|22920.33|10
1732192860000|2024-11-21 12:41:00|23006.01|22926.01|23007.3|22927.3|23008.02|22928.02|23005.89|22925.89|10
1732192870000|2024-11-21 12:41:10|23006.59|22926.59|23007.7|22927.7|23007.7|22927.7|23004.06|22924.06|10
1732192880000|2024-11-21 12:41:20|23006.99|22926.99|23009.54|22929.54|23009.93|22929.93|23006.99|22926.99|10
1732192890000|2024-11-21 12:41:30|23010.96|22930.96|23014.68|22934.68|23016.92|22936.92|23010.96|22930.96|10
1732192900000|2024-11-21 12:41:40|23014.82|22934.82|23015.44|22935.44|23017.33|22937.33|23014.52|22934.52|10
1732192910000|2024-11-21 12:41:50|23011.76|22931.76|23004.62|22924.62|23011.76|22931.76|23004.37|22924.37|10
1732192920000|2024-11-21 12:42:00|23003.63|22923.63|23005.35|22925.35|23007.26|22927.26|23002.53|22922.53|10
1732192930000|2024-11-21 12:42:10|23012.01|22932.01|23019.39|22939.39|23019.39|22939.39|23012.01|22932.01|10
1732192940000|2024-11-21 12:42:20|23021.08|22941.08|23022|22942|23022|22942|23018.78|22938.78|10
1732192950000|2024-11-21 12:42:30|23022.86|22942.86|23027.33|22947.33|23027.33|22947.33|23022.31|22942.31|9
1732192960000|2024-11-21 12:42:40|23028.2|22948.2|23025.65|22945.65|23028.82|22948.82|23025.08|22945.08|10
1732192970000|2024-11-21 12:42:50|23025.25|22945.25|23036.89|22956.89|23036.93|22956.93|23025.25|22945.25|10
1732192980000|2024-11-21 12:43:00|23042.22|22962.22|23053.64|22973.64|23053.64|22973.64|23042.22|22962.22|10
1732192990000|2024-11-21 12:43:10|23053.06|22973.06|23053.86|22973.86|23053.86|22973.86|23051.57|22971.57|10
1732193000000|2024-11-21 12:43:20|23053.85|22973.85|23052.89|22972.89|23053.85|22973.85|23051.63|22971.63|10
1732193010000|2024-11-21 12:43:30|23054.32|22974.32|23051.48|22971.48|23054.32|22974.32|23051.11|22971.11|10
1732193020000|2024-11-21 12:43:40|23052.37|22972.37|23054.58|22974.58|23055.1|22975.1|23052.11|22972.11|10
1732193030000|2024-11-21 12:43:50|23055.69|22975.69|23060.27|22980.27|23061.49|22981.49|23055.69|22975.69|10
1732193040000|2024-11-21 12:44:00|23060.36|22980.36|23062.62|22982.62|23062.62|22982.62|23057.18|22977.18|10
1732193050000|2024-11-21 12:44:10|23062.6|22982.6|23069.39|22989.39|23069.39|22989.39|23062.6|22982.6|10
1732193060000|2024-11-21 12:44:20|23069.96|22989.96|23074.96|22994.96|23074.96|22994.96|23069.96|22989.96|10
1732193070000|2024-11-21 12:44:30|23076.17|22996.17|23078.17|22998.17|23079.83|22999.83|23076.17|22996.17|10
1732193080000|2024-11-21 12:44:40|23078.45|22998.45|23079.33|22999.33|23082.06|23002.06|23078.45|22998.45|10
1732193090000|2024-11-21 12:44:50|23078.69|22998.69|23078.36|22998.36|23079.92|22999.92|23077.84|22997.84|10
1732193100000|2024-11-21 12:45:00|23077.78|22997.78|23076.82|22996.82|23077.78|22997.78|23075.35|22995.35|10
1732193110000|2024-11-21 12:45:10|23078.02|22998.02|23065.47|22985.47|23078.02|22998.02|23065.47|22985.47|9
1732193120000|2024-11-21 12:45:20|23064.27|22984.27|23060.31|22980.31|23064.27|22984.27|23060.31|22980.31|10
1732193130000|2024-11-21 12:45:30|23060.33|22980.33|23057.29|22977.29|23060.33|22980.33|23056.49|22976.49|10
1732193140000|2024-11-21 12:45:40|23054.91|22974.91|23047.06|22967.06|23054.91|22974.91|23046.99|22966.99|10
1732193150000|2024-11-21 12:45:50|23046.09|22966.09|23042.97|22962.97|23046.99|22966.99|23041.16|22961.16|10
1732193160000|2024-11-21 12:46:00|23043.22|22963.22|23048.17|22968.17|23048.17|22968.17|23041.16|22961.16|10
1732193170000|2024-11-21 12:46:10|23045.96|22965.96|23040.28|22960.28|23046.69|22966.69|23040.28|22960.28|10
1732193180000|2024-11-21 12:46:20|23037.18|22957.18|23036.46|22956.46|23037.18|22957.18|23034.22|22954.22|10
1732193190000|2024-11-21 12:46:30|23037.06|22957.06|23043.08|22963.08|23043.08|22963.08|23037.06|22957.06|10
1732193200000|2024-11-21 12:46:40|23044.59|22964.59|23046.79|22966.79|23048.45|22968.45|23044.59|22964.59|10
1732193210000|2024-11-21 12:46:50|23046.53|22966.53|23049.58|22969.58|23049.71|22969.71|23046.53|22966.53|9
1732193220000|2024-11-21 12:47:00|23050.57|22970.57|23046.79|22966.79|23050.79|22970.79|23046.19|22966.19|10
1732193230000|2024-11-21 12:47:10|23045.22|22965.22|23040.89|22960.89|23045.22|22965.22|23039.66|22959.66|10
1732193240000|2024-11-21 12:47:20|23039.75|22959.75|23036.14|22956.14|23039.75|22959.75|23036.14|22956.14|10
1732193250000|2024-11-21 12:47:30|23036.23|22956.23|23036.68|22956.68|23036.73|22956.73|23033.54|22953.54|10
1732193260000|2024-11-21 12:47:40|23036.58|22956.58|23038.18|22958.18|23038.18|22958.18|23034.49|22954.49|10
1732193270000|2024-11-21 12:47:50|23039.81|22959.81|23039.37|22959.37|23043.6|22963.6|23039.37|22959.37|10
1732193280000|2024-11-21 12:48:00|23038.34|22958.34|23038.12|22958.12|23039.69|22959.69|23038.12|22958.12|10
1732193290000|2024-11-21 12:48:10|23038.8|22958.8|23039.4|22959.4|23039.83|22959.83|23037.78|22957.78|9
1732193300000|2024-11-21 12:48:20|23039.57|22959.57|23047.33|22967.33|23047.33|22967.33|23039.57|22959.57|10
1732193310000|2024-11-21 12:48:30|23047.96|22967.96|23053.55|22973.55|23053.56|22973.56|23046.48|22966.48|10
1732193320000|2024-11-21 12:48:40|23053.23|22973.23|23054.69|22974.69|23055.83|22975.83|23053.23|22973.23|10
1732193330000|2024-11-21 12:48:50|23054.23|22974.23|23050.61|22970.61|23054.23|22974.23|23048.87|22968.87|10
1732193340000|2024-11-21 12:49:00|23051.61|22971.61|23050.05|22970.05|23053.28|22973.28|23049.42|22969.42|10
1732193350000|2024-11-21 12:49:10|23049.87|22969.87|23041.72|22961.72|23049.87|22969.87|23041.72|22961.72|10
1732193360000|2024-11-21 12:49:20|23041.45|22961.45|23036.72|22956.72|23041.45|22961.45|23035.2|22955.2|10
1732193370000|2024-11-21 12:49:30|23036.74|22956.74|23039.09|22959.09|23039.09|22959.09|23036.74|22956.74|10
1732193380000|2024-11-21 12:49:40|23039.79|22959.79|23048.13|22968.13|23048.13|22968.13|23039.79|22959.79|10
1732193390000|2024-11-21 12:49:50|23049.18|22969.18|23054.03|22974.03|23054.03|22974.03|23049.18|22969.18|10
1732193400000|2024-11-21 12:50:00|23053.59|22973.59|23051.38|22971.38|23054.62|22974.62|23051.38|22971.38|9
1732193410000|2024-11-21 12:50:10|23050.2|22970.2|23047.11|22967.11|23051.87|22971.87|23047.11|22967.11|9
1732193420000|2024-11-21 12:50:20|23043.54|22963.54|23042.5|22962.5|23043.54|22963.54|23034.97|22954.97|10
1732193430000|2024-11-21 12:50:30|23041.6|22961.6|23048.09|22968.09|23048.09|22968.09|23039.84|22959.84|10
1732193440000|2024-11-21 12:50:40|23049.44|22969.44|23046.15|22966.15|23050.13|22970.13|23046.15|22966.15|10
1732193450000|2024-11-21 12:50:50|23045.13|22965.13|23037.79|22957.79|23045.13|22965.13|23037.79|22957.79|10
1732193460000|2024-11-21 12:51:00|23037.46|22957.46|23037.39|22957.39|23039.26|22959.26|23035.73|22955.73|10
1732193470000|2024-11-21 12:51:10|23038.63|22958.63|23041.02|22961.02|23041.66|22961.66|23038.63|22958.63|10
1732193480000|2024-11-21 12:51:20|23041.34|22961.34|23039.36|22959.36|23041.34|22961.34|23039.36|22959.36|9
1732193490000|2024-11-21 12:51:30|23039.18|22959.18|23040.81|22960.81|23040.91|22960.91|23037.87|22957.87|10
1732193500000|2024-11-21 12:51:40|23041.25|22961.25|23043.31|22963.31|23043.55|22963.55|23041.25|22961.25|10
1732193510000|2024-11-21 12:51:50|23043.79|22963.79|23028.95|22948.95|23043.79|22963.79|23028.95|22948.95|10
1732193520000|2024-11-21 12:52:00|23027.7|22947.7|23027.04|22947.04|23027.7|22947.7|23024.63|22944.63|9
1732193530000|2024-11-21 12:52:10|23027.73|22947.73|23024.37|22944.37|23027.73|22947.73|23022.99|22942.99|10
1732193540000|2024-11-21 12:52:20|23024.05|22944.05|23026.94|22946.94|23026.94|22946.94|23023.76|22943.76|10
1732193550000|2024-11-21 12:52:30|23027.49|22947.49|23032.78|22952.78|23033.35|22953.35|23027.49|22947.49|10
1732193560000|2024-11-21 12:52:40|23033.34|22953.34|23031.75|22951.75|23033.34|22953.34|23028.7|22948.7|10
1732193570000|2024-11-21 12:52:50|23030.2|22950.2|23025.55|22945.55|23030.2|22950.2|23025.55|22945.55|10
1732193580000|2024-11-21 12:53:00|23024.57|22944.57|23022.23|22942.23|23024.63|22944.63|23022.23|22942.23|10
1732193590000|2024-11-21 12:53:10|23022.7|22942.7|23024.66|22944.66|23026.02|22946.02|23022.7|22942.7|10
1732193600000|2024-11-21 12:53:20|23025.37|22945.37|23025.89|22945.89|23027.16|22947.16|23024.4|22944.4|10
1732193610000|2024-11-21 12:53:30|23026.66|22946.66|23031.26|22951.26|23031.26|22951.26|23026.1|22946.1|10
1732193620000|2024-11-21 12:53:40|23029.63|22949.63|23034.66|22954.66|23034.66|22954.66|23029.63|22949.63|10
1732193630000|2024-11-21 12:53:50|23035.39|22955.39|23037.1|22957.1|23037.1|22957.1|23035.01|22955.01|10
1732193640000|2024-11-21 12:54:00|23038.06|22958.06|23035.31|22955.31|23038.06|22958.06|23034.85|22954.85|10
1732193650000|2024-11-21 12:54:10|23035.2|22955.2|23033.43|22953.43|23035.23|22955.23|23033.12|22953.12|10
1732193660000|2024-11-21 12:54:20|23033.96|22953.96|23032.37|22952.37|23035.96|22955.96|23032.37|22952.37|10
1732193670000|2024-11-21 12:54:30|23031.38|22951.38|23031.62|22951.62|23034.07|22954.07|23031.38|22951.38|10
1732193680000|2024-11-21 12:54:40|23031.06|22951.06|23032.3|22952.3|23034.27|22954.27|23031.06|22951.06|10
1732193690000|2024-11-21 12:54:50|23031.92|22951.92|23027.15|22947.15|23032.51|22952.51|23027.15|22947.15|9
1732193700000|2024-11-21 12:55:00|23026.68|22946.68|23024.15|22944.15|23026.68|22946.68|23022.67|22942.67|10
1732193710000|2024-11-21 12:55:10|23026.95|22946.95|23031.53|22951.53|23032.99|22952.99|23026.95|22946.95|10
1732193720000|2024-11-21 12:55:20|23032.4|22952.4|23039.86|22959.86|23039.86|22959.86|23032.4|22952.4|10
1732193730000|2024-11-21 12:55:30|23040.44|22960.44|23041.93|22961.93|23043.72|22963.72|23040.44|22960.44|10
1732193740000|2024-11-21 12:55:40|23041.45|22961.45|23050.83|22970.83|23050.83|22970.83|23041.45|22961.45|10
1732193750000|2024-11-21 12:55:50|23050.49|22970.49|23045.89|22965.89|23050.49|22970.49|23045.64|22965.64|10
1732193760000|2024-11-21 12:56:00|23046.34|22966.34|23045.93|22965.93|23046.34|22966.34|23045.28|22965.28|10
1732193770000|2024-11-21 12:56:10|23045.66|22965.66|23049.33|22969.33|23050.1|22970.1|23045.66|22965.66|10
1732193780000|2024-11-21 12:56:20|23049.43|22969.43|23052.52|22972.52|23053.28|22973.28|23049.43|22969.43|10
1732193790000|2024-11-21 12:56:30|23052.01|22972.01|23048.99|22968.99|23052.42|22972.42|23046.73|22966.73|10
1732193800000|2024-11-21 12:56:40|23048.28|22968.28|23046.14|22966.14|23048.33|22968.33|23046.14|22966.14|9
1732193810000|2024-11-21 12:56:50|23045.78|22965.78|23044.07|22964.07|23046.04|22966.04|23044.07|22964.07|10
1732193820000|2024-11-21 12:57:00|23043.85|22963.85|23040.91|22960.91|23043.85|22963.85|23040.91|22960.91|10
1732193830000|2024-11-21 12:57:10|23040.09|22960.09|23033.92|22953.92|23040.77|22960.77|23033.92|22953.92|10
1732193840000|2024-11-21 12:57:20|23030.56|22950.56|23024.17|22944.17|23030.56|22950.56|23024.17|22944.17|10
1732193850000|2024-11-21 12:57:30|23022.74|22942.74|23020.83|22940.83|23023.47|22943.47|23020.83|22940.83|10
1732193860000|2024-11-21 12:57:40|23020.36|22940.36|23013.82|22933.82|23020.37|22940.37|23013.82|22933.82|10
1732193870000|2024-11-21 12:57:50|23011.63|22931.63|23007.02|22927.02|23011.63|22931.63|23007.02|22927.02|10
1732193880000|2024-11-21 12:58:00|23006.92|22926.92|23006.06|22926.06|23006.92|22926.92|23005.93|22925.93|10
1732193890000|2024-11-21 12:58:10|23005.35|22925.35|22998.52|22918.52|23005.35|22925.35|22998.52|22918.52|10
1732193900000|2024-11-21 12:58:20|22996.41|22916.41|22982.68|22902.68|22996.41|22916.41|22982.68|22902.68|10
1732193910000|2024-11-21 12:58:30|22982.03|22902.03|22978.59|22898.59|22983.5|22903.5|22978.59|22898.59|10
1732193920000|2024-11-21 12:58:40|22977.46|22897.46|22973.71|22893.71|22977.46|22897.46|22973.47|22893.47|10
1732193930000|2024-11-21 12:58:50|22972.46|22892.46|22963.55|22883.55|22972.46|22892.46|22963.55|22883.55|10
1732193940000|2024-11-21 12:59:00|22961.4|22881.4|22955.97|22875.97|22961.4|22881.4|22955.78|22875.78|10
1732193950000|2024-11-21 12:59:10|22953.77|22873.77|22944.21|22864.21|22953.77|22873.77|22943.81|22863.81|10
1732193960000|2024-11-21 12:59:20|22944.72|22864.72|22938.07|22858.07|22944.72|22864.72|22938.07|22858.07|10
1732193970000|2024-11-21 12:59:30|22937.59|22857.59|22920.76|22840.76|22937.59|22857.59|22920.76|22840.76|10
1732193980000|2024-11-21 12:59:40|22920.37|22840.37|22914.18|22834.18|22920.37|22840.37|22914.18|22834.18|10
1732193990000|2024-11-21 12:59:50|22914.64|22834.64|22906.33|22826.33|22915.06|22835.06|22906.31|22826.31|10
1732194000000|2024-11-21 13:00:00|22904.14|22824.14|22911.33|22831.33|22911.33|22831.33|22903.58|22823.58|10
1732194010000|2024-11-21 13:00:10|22913.04|22833.04|22924.14|22844.14|22924.14|22844.14|22913.04|22833.04|10
1732194020000|2024-11-21 13:00:20|22923.61|22843.61|22928.63|22848.63|22928.63|22848.63|22923.61|22843.61|10
1732194030000|2024-11-21 13:00:30|22930.79|22850.79|22939.45|22859.45|22941.49|22861.49|22930.79|22850.79|10
1732194040000|2024-11-21 13:00:40|22939.94|22859.94|22954.15|22874.15|22954.15|22874.15|22939.94|22859.94|10
1732194050000|2024-11-21 13:00:50|22955.57|22875.57|22957.76|22877.76|22959.43|22879.43|22955.57|22875.57|10
1732194060000|2024-11-21 13:01:00|22957.8|22877.8|22964.61|22884.61|22964.61|22884.61|22957.5|22877.5|10
1732194070000|2024-11-21 13:01:10|22965.49|22885.49|22961.73|22881.73|22965.68|22885.68|22961.73|22881.73|10
1732194080000|2024-11-21 13:01:20|22961.15|22881.15|22956.56|22876.56|22961.15|22881.15|22956.14|22876.14|9
1732194090000|2024-11-21 13:01:30|22955.21|22875.21|22955.63|22875.63|22955.94|22875.94|22953.75|22873.75|10
1732194100000|2024-11-21 13:01:40|22956.12|22876.12|22956.92|22876.92|22957.7|22877.7|22955.9|22875.9|10
1732194110000|2024-11-21 13:01:50|22958.74|22878.74|22966.73|22886.73|22966.73|22886.73|22958.74|22878.74|10
1732194120000|2024-11-21 13:02:00|22967.65|22887.65|22974.26|22894.26|22975.15|22895.15|22967.47|22887.47|10
1732194130000|2024-11-21 13:02:10|22974.94|22894.94|22975.71|22895.71|22975.71|22895.71|22969.85|22889.85|10
1732194140000|2024-11-21 13:02:20|22975.61|22895.61|22974.86|22894.86|22976.28|22896.28|22974.16|22894.16|10
1732194150000|2024-11-21 13:02:30|22973.6|22893.6|22977.09|22897.09|22977.09|22897.09|22973.6|22893.6|10
1732194160000|2024-11-21 13:02:40|22978.18|22898.18|22968.88|22888.88|22978.53|22898.53|22968.88|22888.88|10
1732194170000|2024-11-21 13:02:50|22968.32|22888.32|22962.47|22882.47|22968.32|22888.32|22962.47|22882.47|10
1732194180000|2024-11-21 13:03:00|22958.32|22878.32|22953.17|22873.17|22958.32|22878.32|22952.44|22872.44|10
1732194190000|2024-11-21 13:03:10|22952.51|22872.51|22951.67|22871.67|22952.67|22872.67|22949.62|22869.62|10
1732194200000|2024-11-21 13:03:20|22949.65|22869.65|22953.96|22873.96|22954.31|22874.31|22949.36|22869.36|10
1732194210000|2024-11-21 13:03:30|22953.34|22873.34|22966.48|22886.48|22966.73|22886.73|22953.34|22873.34|10
1732194220000|2024-11-21 13:03:40|22966.89|22886.89|22971.65|22891.65|22971.65|22891.65|22966.89|22886.89|10
1732194230000|2024-11-21 13:03:50|22972.36|22892.36|22975.48|22895.48|22976.92|22896.92|22972.36|22892.36|10
1732194240000|2024-11-21 13:04:00|22976.02|22896.02|22967.62|22887.62|22976.05|22896.05|22967.62|22887.62|10
1732194250000|2024-11-21 13:04:10|22967.04|22887.04|22968.35|22888.35|22969.06|22889.06|22967.04|22887.04|10
1732194260000|2024-11-21 13:04:20|22969.68|22889.68|22971.94|22891.94|22971.94|22891.94|22969.68|22889.68|10
1732194270000|2024-11-21 13:04:30|22971.74|22891.74|22973.7|22893.7|22973.74|22893.74|22970.63|22890.63|10
1732194280000|2024-11-21 13:04:40|22973.57|22893.57|22971.58|22891.58|22973.57|22893.57|22971.25|22891.25|10
1732194290000|2024-11-21 13:04:50|22972.23|22892.23|22971.97|22891.97|22973.39|22893.39|22971.97|22891.97|10
1732194300000|2024-11-21 13:05:00|22972.14|22892.14|22972.11|22892.11|22972.14|22892.14|22968.92|22888.92|9
1732194310000|2024-11-21 13:05:10|22975.15|22895.15|22969.72|22889.72|22975.36|22895.36|22969.72|22889.72|10
1732194320000|2024-11-21 13:05:20|22969.32|22889.32|22966.57|22886.57|22969.32|22889.32|22966|22886|10
1732194330000|2024-11-21 13:05:30|22966.19|22886.19|22972.69|22892.69|22972.69|22892.69|22966.19|22886.19|10
1732194340000|2024-11-21 13:05:40|22972.64|22892.64|22974.13|22894.13|22974.43|22894.43|22972.6|22892.6|10
1732194350000|2024-11-21 13:05:50|22974.62|22894.62|22980.26|22900.26|22981.13|22901.13|22974.62|22894.62|10
1732194360000|2024-11-21 13:06:00|22983.39|22903.39|22988.62|22908.62|22989.13|22909.13|22983.24|22903.24|10
1732194370000|2024-11-21 13:06:10|22990.14|22910.14|22998.87|22918.87|22998.87|22918.87|22990.14|22910.14|10
1732194380000|2024-11-21 13:06:20|22998.85|22918.85|23008.45|22928.45|23008.45|22928.45|22998.85|22918.85|10
1732194390000|2024-11-21 13:06:30|23008.54|22928.54|23010.9|22930.9|23010.98|22930.98|23008.54|22928.54|10
1732194400000|2024-11-21 13:06:40|23011.27|22931.27|23018.3|22938.3|23018.3|22938.3|23010.54|22930.54|10
1732194410000|2024-11-21 13:06:50|23020.39|22940.39|23026.53|22946.53|23026.84|22946.84|23020.39|22940.39|10
1732194420000|2024-11-21 13:07:00|23025.63|22945.63|23031.96|22951.96|23032.83|22952.83|23025.63|22945.63|10
1732194430000|2024-11-21 13:07:10|23031.5|22951.5|23030.04|22950.04|23033.21|22953.21|23030.04|22950.04|10
1732194440000|2024-11-21 13:07:20|23029.26|22949.26|23033.93|22953.93|23033.93|22953.93|23029.25|22949.25|10
1732194450000|2024-11-21 13:07:30|23035.04|22955.04|23039.37|22959.37|23039.55|22959.55|23034.38|22954.38|10
1732194460000|2024-11-21 13:07:40|23039.35|22959.35|23038.85|22958.85|23040.02|22960.02|23038.61|22958.61|10
1732194470000|2024-11-21 13:07:50|23038.46|22958.46|23036.38|22956.38|23038.46|22958.46|23033.84|22953.84|10
1732194480000|2024-11-21 13:08:00|23036.57|22956.57|23051.62|22971.62|23052.27|22972.27|23036.57|22956.57|10
1732194490000|2024-11-21 13:08:10|23050.51|22970.51|23048.03|22968.03|23050.51|22970.51|23045.61|22965.61|10
1732194500000|2024-11-21 13:08:20|23049.49|22969.49|23052.65|22972.65|23052.65|22972.65|23049.49|22969.49|10
1732194510000|2024-11-21 13:08:30|23052.75|22972.75|23052.21|22972.21|23052.77|22972.77|23050.14|22970.14|10
1732194520000|2024-11-21 13:08:40|23051.92|22971.92|23045.48|22965.48|23052.46|22972.46|23045.48|22965.48|10
1732194530000|2024-11-21 13:08:50|23044.94|22964.94|23046.18|22966.18|23046.18|22966.18|23044.07|22964.07|10
1732194540000|2024-11-21 13:09:00|23046.31|22966.31|23048.97|22968.97|23049.77|22969.77|23046.31|22966.31|10
1732194550000|2024-11-21 13:09:10|23048.84|22968.84|23056.22|22976.22|23056.22|22976.22|23047.69|22967.69|10
1732194560000|2024-11-21 13:09:20|23056.99|22976.99|23061.41|22981.41|23061.46|22981.46|23056.99|22976.99|10
1732194570000|2024-11-21 13:09:30|23063.63|22983.63|23065.31|22985.31|23065.31|22985.31|23062.99|22982.99|10
1732194580000|2024-11-21 13:09:40|23065.62|22985.62|23070.83|22990.83|23071.04|22991.04|23065.62|22985.62|10
1732194590000|2024-11-21 13:09:50|23071.15|22991.15|23071.23|22991.23|23071.52|22991.52|23070.48|22990.48|10
1732194600000|2024-11-21 13:10:00|23070.43|22990.43|23070.67|22990.67|23072.39|22992.39|23070.43|22990.43|10
1732194610000|2024-11-21 13:10:10|23070.97|22990.97|23067|22987|23070.97|22990.97|23066.44|22986.44|10
1732194620000|2024-11-21 13:10:20|23067.23|22987.23|23065.61|22985.61|23068.42|22988.42|23065.61|22985.61|10
1732194630000|2024-11-21 13:10:30|23065.85|22985.85|23061.34|22981.34|23067.1|22987.1|23061.34|22981.34|10
1732194640000|2024-11-21 13:10:40|23060.76|22980.76|23060.38|22980.38|23061.04|22981.04|23059.11|22979.11|10
1732194650000|2024-11-21 13:10:50|23060.34|22980.34|23065.59|22985.59|23066.85|22986.85|23060.34|22980.34|10
1732194660000|2024-11-21 13:11:00|23065.25|22985.25|23073.55|22993.55|23073.55|22993.55|23065.25|22985.25|10
1732194670000|2024-11-21 13:11:10|23073.7|22993.7|23083.88|23003.88|23083.88|23003.88|23073.7|22993.7|10
1732194680000|2024-11-21 13:11:20|23083.55|23003.55|23085.62|23005.62|23085.62|23005.62|23078.6|22998.6|10
1732194690000|2024-11-21 13:11:30|23084.6|23004.6|23089.84|23009.84|23090.4|23010.4|23084.6|23004.6|10
1732194700000|2024-11-21 13:11:40|23089.85|23009.85|23095.66|23015.66|23095.66|23015.66|23089.85|23009.85|10
1732194710000|2024-11-21 13:11:50|23096.4|23016.4|23101.29|23021.29|23101.29|23021.29|23096.4|23016.4|10
1732194720000|2024-11-21 13:12:00|23102.28|23022.28|23107.02|23027.02|23107.52|23027.52|23100.97|23020.97|10
1732194730000|2024-11-21 13:12:10|23106.3|23026.3|23105.03|23025.03|23107.2|23027.2|23104.58|23024.58|10
1732194740000|2024-11-21 13:12:20|23104.81|23024.81|23105.32|23025.32|23110.49|23030.49|23104.81|23024.81|10
1732194750000|2024-11-21 13:12:30|23105.08|23025.08|23105.08|23025.08|23106.72|23026.72|23103.66|23023.66|10
1732194760000|2024-11-21 13:12:40|23104.5|23024.5|23103.04|23023.04|23104.5|23024.5|23101.68|23021.68|10
1732194770000|2024-11-21 13:12:50|23101.86|23021.86|23101.1|23021.1|23101.86|23021.86|23099.86|23019.86|9
1732194780000|2024-11-21 13:13:00|23101.28|23021.28|23104.4|23024.4|23104.4|23024.4|23100.62|23020.62|10
1732194790000|2024-11-21 13:13:10|23103.25|23023.25|23115.68|23035.68|23115.68|23035.68|23103.19|23023.19|10
1732194800000|2024-11-21 13:13:20|23115.4|23035.4|23120.87|23040.87|23121.34|23041.34|23115.4|23035.4|9
1732194810000|2024-11-21 13:13:30|23121.2|23041.2|23123.6|23043.6|23124.03|23044.03|23121.2|23041.2|10
1732194820000|2024-11-21 13:13:40|23123.69|23043.69|23123.88|23043.88|23125.02|23045.02|23122.05|23042.05|10
1732194830000|2024-11-21 13:13:50|23122.63|23042.63|23120.37|23040.37|23122.63|23042.63|23119.87|23039.87|10
1732194840000|2024-11-21 13:14:00|23119.75|23039.75|23122.75|23042.75|23123.38|23043.38|23119.75|23039.75|10
1732194850000|2024-11-21 13:14:10|23122.32|23042.32|23126.73|23046.73|23126.73|23046.73|23122.32|23042.32|10
1732194860000|2024-11-21 13:14:20|23126.87|23046.87|23134.86|23054.86|23134.86|23054.86|23126.87|23046.87|10
1732194870000|2024-11-21 13:14:30|23134.14|23054.14|23134.79|23054.79|23135.74|23055.74|23134.14|23054.14|10
1732194880000|2024-11-21 13:14:40|23134.88|23054.88|23141.13|23061.13|23141.32|23061.32|23134.88|23054.88|10
1732194890000|2024-11-21 13:14:50|23140.72|23060.72|23140.57|23060.57|23142.93|23062.93|23140.43|23060.43|10
1732194900000|2024-11-21 13:15:00|23140.56|23060.56|23143|23063|23144.23|23064.23|23140.56|23060.56|10
1732194910000|2024-11-21 13:15:10|23143.17|23063.17|23141.22|23061.22|23145.67|23065.67|23141.04|23061.04|10
1732194920000|2024-11-21 13:15:20|23141.27|23061.27|23147.99|23067.99|23148.1|23068.1|23141.27|23061.27|10
1732194930000|2024-11-21 13:15:30|23147.66|23067.66|23147.58|23067.58|23148.52|23068.52|23147.26|23067.26|9
1732194940000|2024-11-21 13:15:40|23147.82|23067.82|23140.27|23060.27|23147.85|23067.85|23140.27|23060.27|10
1732194950000|2024-11-21 13:15:50|23139.86|23059.86|23124.07|23044.07|23139.86|23059.86|23124.07|23044.07|10
1732194960000|2024-11-21 13:16:00|23124.14|23044.14|23131.62|23051.62|23131.62|23051.62|23124.14|23044.14|10
1732194970000|2024-11-21 13:16:10|23132.11|23052.11|23130.59|23050.59|23132.11|23052.11|23129.9|23049.9|10
1732194980000|2024-11-21 13:16:20|23131.84|23051.84|23130.29|23050.29|23135.78|23055.78|23130.29|23050.29|10
1732194990000|2024-11-21 13:16:30|23128.87|23048.87|23117.61|23037.61|23128.87|23048.87|23117.61|23037.61|10
1732195000000|2024-11-21 13:16:40|23116.79|23036.79|23117.42|23037.42|23120.58|23040.58|23116.37|23036.37|10
1732195010000|2024-11-21 13:16:50|23118.62|23038.62|23119.26|23039.26|23120.76|23040.76|23118.01|23038.01|10
1732195020000|2024-11-21 13:17:00|23118.76|23038.76|23127.88|23047.88|23127.88|23047.88|23118.76|23038.76|10
1732195030000|2024-11-21 13:17:10|23128.4|23048.4|23130.65|23050.65|23131.37|23051.37|23128.11|23048.11|10
1732195040000|2024-11-21 13:17:20|23130|23050|23137.47|23057.47|23137.47|23057.47|23126.94|23046.94|10
1732195050000|2024-11-21 13:17:30|23138.5|23058.5|23146.74|23066.74|23146.74|23066.74|23138.5|23058.5|10
1732195060000|2024-11-21 13:17:40|23147.25|23067.25|23152.44|23072.44|23152.44|23072.44|23147.25|23067.25|10
1732195070000|2024-11-21 13:17:50|23152.8|23072.8|23160.55|23080.55|23160.55|23080.55|23152.78|23072.78|10
1732195080000|2024-11-21 13:18:00|23160.71|23080.71|23164.65|23084.65|23165.09|23085.09|23160.21|23080.21|10
1732195090000|2024-11-21 13:18:10|23165.47|23085.47|23171.01|23091.01|23171.08|23091.08|23164.43|23084.43|10
1732195100000|2024-11-21 13:18:20|23170.25|23090.25|23171.71|23091.71|23172.49|23092.49|23170.01|23090.01|10
1732195110000|2024-11-21 13:18:30|23171.68|23091.68|23166.87|23086.87|23171.68|23091.68|23164.82|23084.82|10
1732195120000|2024-11-21 13:18:40|23164.99|23084.99|23160.34|23080.34|23164.99|23084.99|23160.21|23080.21|9
1732195130000|2024-11-21 13:18:50|23159.79|23079.79|23154.72|23074.72|23159.79|23079.79|23154.72|23074.72|10
1732195140000|2024-11-21 13:19:00|23155.12|23075.12|23156.79|23076.79|23157.7|23077.7|23154.75|23074.75|10
1732195150000|2024-11-21 13:19:10|23154.21|23074.21|23151.98|23071.98|23156.02|23076.02|23151.58|23071.58|10
1732195160000|2024-11-21 13:19:20|23152.1|23072.1|23148.38|23068.38|23152.1|23072.1|23148.38|23068.38|10
1732195170000|2024-11-21 13:19:30|23147.74|23067.74|23136.79|23056.79|23147.74|23067.74|23136.34|23056.34|10
1732195180000|2024-11-21 13:19:40|23136.38|23056.38|23136.49|23056.49|23137.24|23057.24|23135.41|23055.41|10
1732195190000|2024-11-21 13:19:50|23136.23|23056.23|23138.49|23058.49|23140.02|23060.02|23136.23|23056.23|9
1732195200000|2024-11-21 13:20:00|23137.7|23057.7|23146.59|23066.59|23146.59|23066.59|23137.7|23057.7|10
1732195210000|2024-11-21 13:20:10|23146.76|23066.76|23152.25|23072.25|23154.89|23074.89|23146.76|23066.76|10
1732195220000|2024-11-21 13:20:20|23152.49|23072.49|23153.3|23073.3|23154.21|23074.21|23151.13|23071.13|10
1732195230000|2024-11-21 13:20:30|23154.62|23074.62|23157.96|23077.96|23160.73|23080.73|23154.62|23074.62|10
1732195240000|2024-11-21 13:20:40|23158.73|23078.73|23156.04|23076.04|23163.4|23083.4|23156.04|23076.04|10
1732195250000|2024-11-21 13:20:50|23155.35|23075.35|23146.85|23066.85|23155.35|23075.35|23146.85|23066.85|10
1732195260000|2024-11-21 13:21:00|23147.38|23067.38|23144.77|23064.77|23147.52|23067.52|23144.6|23064.6|10
1732195270000|2024-11-21 13:21:10|23144.57|23064.57|23147.22|23067.22|23147.22|23067.22|23142.65|23062.65|10
1732195280000|2024-11-21 13:21:20|23148.99|23068.99|23156.04|23076.04|23157.16|23077.16|23148.99|23068.99|10
1732195290000|2024-11-21 13:21:30|23154.66|23074.66|23159.1|23079.1|23159.1|23079.1|23154.16|23074.16|10
1732195300000|2024-11-21 13:21:40|23157.68|23077.68|23169.34|23089.34|23169.34|23089.34|23157.68|23077.68|10
1732195310000|2024-11-21 13:21:50|23170.13|23090.13|23175.81|23095.81|23176.31|23096.31|23170.13|23090.13|10
1732195320000|2024-11-21 13:22:00|23175.03|23095.03|23176.69|23096.69|23176.69|23096.69|23174.67|23094.67|10
1732195330000|2024-11-21 13:22:10|23177.09|23097.09|23161.97|23081.97|23177.09|23097.09|23161.97|23081.97|10
1732195340000|2024-11-21 13:22:20|23161.09|23081.09|23164.04|23084.04|23164.73|23084.73|23161.09|23081.09|10
1732195350000|2024-11-21 13:22:30|23160.95|23080.95|23162.5|23082.5|23162.67|23082.67|23160.95|23080.95|10
1732195360000|2024-11-21 13:22:40|23161.35|23081.35|23159.33|23079.33|23161.38|23081.38|23159.33|23079.33|10
1732195370000|2024-11-21 13:22:50|23158.97|23078.97|23165.04|23085.04|23165.04|23085.04|23158.97|23078.97|10
1732195380000|2024-11-21 13:23:00|23163.71|23083.71|23174.55|23094.55|23174.55|23094.55|23161.73|23081.73|10
1732195390000|2024-11-21 13:23:10|23175.31|23095.31|23173.2|23093.2|23175.61|23095.61|23173.11|23093.11|10
1732195400000|2024-11-21 13:23:20|23170.32|23090.32|23171.43|23091.43|23172.94|23092.94|23170.32|23090.32|10
1732195410000|2024-11-21 13:23:30|23170.71|23090.71|23167.13|23087.13|23171.09|23091.09|23167.13|23087.13|10
1732195420000|2024-11-21 13:23:40|23165.7|23085.7|23166.47|23086.47|23167.67|23087.67|23164.72|23084.72|10
1732195430000|2024-11-21 13:23:50|23166.45|23086.45|23166.78|23086.78|23168.37|23088.37|23166.43|23086.43|10
1732195440000|2024-11-21 13:24:00|23165.41|23085.41|23160.28|23080.28|23165.94|23085.94|23160.28|23080.28|10
1732195450000|2024-11-21 13:24:10|23160.14|23080.14|23155.05|23075.05|23160.14|23080.14|23155.05|23075.05|10
1732195460000|2024-11-21 13:24:20|23154.47|23074.47|23142.59|23062.59|23154.93|23074.93|23142.59|23062.59|10
1732195470000|2024-11-21 13:24:30|23142.2|23062.2|23140.67|23060.67|23143.79|23063.79|23139|23059|10
1732195480000|2024-11-21 13:24:40|23139.87|23059.87|23128.93|23048.93|23140.98|23060.98|23128.93|23048.93|10
1732195490000|2024-11-21 13:24:50|23129.12|23049.12|23121.03|23041.03|23131.95|23051.95|23121.03|23041.03|10
1732195500000|2024-11-21 13:25:00|23120.49|23040.49|23113.87|23033.87|23120.49|23040.49|23113.87|23033.87|10
1732195510000|2024-11-21 13:25:10|23113.39|23033.39|23119.96|23039.96|23123.12|23043.12|23113.39|23033.39|10
1732195520000|2024-11-21 13:25:20|23120.27|23040.27|23116.47|23036.47|23120.27|23040.27|23116.47|23036.47|9
1732195530000|2024-11-21 13:25:30|23115.21|23035.21|23120.51|23040.51|23120.51|23040.51|23115.21|23035.21|10
1732195540000|2024-11-21 13:25:40|23119.84|23039.84|23124.48|23044.48|23125.31|23045.31|23119.52|23039.52|10
1732195550000|2024-11-21 13:25:50|23122.27|23042.27|23118.84|23038.84|23122.42|23042.42|23118.84|23038.84|10
1732195560000|2024-11-21 13:26:00|23119.83|23039.83|23113.59|23033.59|23119.83|23039.83|23113.59|23033.59|10
1732195570000|2024-11-21 13:26:10|23111.98|23031.98|23096.08|23016.08|23111.98|23031.98|23096.08|23016.08|10
1732195580000|2024-11-21 13:26:20|23094.62|23014.62|23087.91|23007.91|23095.21|23015.21|23087.91|23007.91|10
1732195590000|2024-11-21 13:26:30|23088.45|23008.45|23086.02|23006.02|23088.45|23008.45|23084.43|23004.43|10
1732195600000|2024-11-21 13:26:40|23085.6|23005.6|23086.4|23006.4|23086.4|23006.4|23083.94|23003.94|10
1732195610000|2024-11-21 13:26:50|23086.87|23006.87|23087.67|23007.67|23090.04|23010.04|23086.87|23006.87|10
1732195620000|2024-11-21 13:27:00|23088.68|23008.68|23080.19|23000.19|23088.68|23008.68|23080.19|23000.19|10
1732195630000|2024-11-21 13:27:10|23078.89|22998.89|23076.53|22996.53|23079.54|22999.54|23074.3|22994.3|10
1732195640000|2024-11-21 13:27:20|23075.75|22995.75|23084.51|23004.51|23084.51|23004.51|23075.64|22995.64|10
1732195650000|2024-11-21 13:27:30|23086.37|23006.37|23087.16|23007.16|23088.46|23008.46|23086.37|23006.37|9
1732195660000|2024-11-21 13:27:40|23086.48|23006.48|23092.24|23012.24|23092.24|23012.24|23086.48|23006.48|10
1732195670000|2024-11-21 13:27:50|23091.43|23011.43|23094.32|23014.32|23094.93|23014.93|23091.43|23011.43|10
1732195680000|2024-11-21 13:28:00|23096.08|23016.08|23091.09|23011.09|23097.15|23017.15|23091.09|23011.09|10
1732195690000|2024-11-21 13:28:10|23091.21|23011.21|23092.48|23012.48|23092.89|23012.89|23090.96|23010.96|10
1732195700000|2024-11-21 13:28:20|23092.91|23012.91|23092.86|23012.86|23094.29|23014.29|23092.66|23012.66|10
1732195710000|2024-11-21 13:28:30|23091.68|23011.68|23092.57|23012.57|23092.57|23012.57|23090.82|23010.82|10
1732195720000|2024-11-21 13:28:40|23092.62|23012.62|23096.66|23016.66|23097.54|23017.54|23092.3|23012.3|9
1732195730000|2024-11-21 13:28:50|23095.31|23015.31|23093.67|23013.67|23095.31|23015.31|23093.41|23013.41|10
1732195740000|2024-11-21 13:29:00|23093.41|23013.41|23094.61|23014.61|23094.61|23014.61|23092.59|23012.59|10
1732195750000|2024-11-21 13:29:10|23094.42|23014.42|23094.39|23014.39|23094.46|23014.46|23092.5|23012.5|10
1732195760000|2024-11-21 13:29:20|23094.11|23014.11|23092.23|23012.23|23094.11|23014.11|23091.89|23011.89|9
1732195770000|2024-11-21 13:29:30|23092.6|23012.6|23092.9|23012.9|23093.17|23013.17|23090.24|23010.24|10
1732195780000|2024-11-21 13:29:40|23094.26|23014.26|23102.3|23022.3|23102.3|23022.3|23094.25|23014.25|10
1732195790000|2024-11-21 13:29:50|23104.08|23024.08|23104.04|23024.04|23105.84|23025.84|23104.04|23024.04|10
1732195800000|2024-11-21 13:30:00|23105|23025|23107.66|23027.66|23107.89|23027.89|23104.25|23024.25|10
1732195810000|2024-11-21 13:30:10|23107.04|23027.04|23111.57|23031.57|23111.57|23031.57|23106.92|23026.92|10
1732195820000|2024-11-21 13:30:20|23112.45|23032.45|23111.77|23031.77|23113.16|23033.16|23109.74|23029.74|10
1732195830000|2024-11-21 13:30:30|23111.55|23031.55|23102.9|23022.9|23111.55|23031.55|23102.9|23022.9|10
1732195840000|2024-11-21 13:30:40|23102.87|23022.87|23105.4|23025.4|23105.4|23025.4|23102.39|23022.39|10
1732195850000|2024-11-21 13:30:50|23105.6|23025.6|23102.2|23022.2|23105.62|23025.62|23102.2|23022.2|10
1732195860000|2024-11-21 13:31:00|23100.64|23020.64|23082|23002|23100.64|23020.64|23082|23002|10
1732195870000|2024-11-21 13:31:10|23080.56|23000.56|23074.68|22994.68|23080.56|23000.56|23074.42|22994.42|10
1732195880000|2024-11-21 13:31:20|23075.78|22995.78|23071.15|22991.15|23075.78|22995.78|23071.15|22991.15|10
1732195890000|2024-11-21 13:31:30|23070.82|22990.82|23062.57|22982.57|23071.59|22991.59|23062.57|22982.57|10
1732195900000|2024-11-21 13:31:40|23061.87|22981.87|23071.55|22991.55|23071.55|22991.55|23061.87|22981.87|10
1732195910000|2024-11-21 13:31:50|23072.74|22992.74|23075.45|22995.45|23081.8|23001.8|23072.74|22992.74|10
1732195920000|2024-11-21 13:32:00|23074.42|22994.42|23077.32|22997.32|23078.33|22998.33|23073.6|22993.6|10
1732195930000|2024-11-21 13:32:10|23075.66|22995.66|23078.59|22998.59|23078.97|22998.97|23075.66|22995.66|9
1732195940000|2024-11-21 13:32:20|23079.4|22999.4|23077.01|22997.01|23079.4|22999.4|23075.17|22995.17|10
1732195950000|2024-11-21 13:32:30|23077.84|22997.84|23083.02|23003.02|23083.02|23003.02|23077.84|22997.84|10
1732195960000|2024-11-21 13:32:40|23084.75|23004.75|23085.2|23005.2|23085.2|23005.2|23083.56|23003.56|9
1732195970000|2024-11-21 13:32:50|23085.65|23005.65|23092.11|23012.11|23092.11|23012.11|23085.65|23005.65|10
1732195980000|2024-11-21 13:33:00|23092.2|23012.2|23098.68|23018.68|23098.68|23018.68|23092.2|23012.2|10
1732195990000|2024-11-21 13:33:10|23100.96|23020.96|23117.83|23037.83|23117.83|23037.83|23100.96|23020.96|10
1732196000000|2024-11-21 13:33:20|23118.57|23038.57|23120.23|23040.23|23120.23|23040.23|23118.57|23038.57|10
1732196010000|2024-11-21 13:33:30|23120.3|23040.3|23112.46|23032.46|23120.3|23040.3|23111.38|23031.38|10
1732196020000|2024-11-21 13:33:40|23112.5|23032.5|23112.54|23032.54|23115.83|23035.83|23112.5|23032.5|10
1732196030000|2024-11-21 13:33:50|23111.38|23031.38|23109.58|23029.58|23111.38|23031.38|23108.49|23028.49|10
1732196040000|2024-11-21 13:34:00|23109.85|23029.85|23111.24|23031.24|23111.24|23031.24|23109.85|23029.85|10
1732196050000|2024-11-21 13:34:10|23111.43|23031.43|23102.31|23022.31|23111.43|23031.43|23102.31|23022.31|10
1732196060000|2024-11-21 13:34:20|23100.55|23020.55|23104.73|23024.73|23104.73|23024.73|23099.73|23019.73|10
1732196070000|2024-11-21 13:34:30|23104.86|23024.86|23110.25|23030.25|23110.25|23030.25|23103.24|23023.24|10
1732196080000|2024-11-21 13:34:40|23110.8|23030.8|23110.47|23030.47|23113.11|23033.11|23108.53|23028.53|10
1732196090000|2024-11-21 13:34:50|23107.43|23027.43|23101.48|23021.48|23107.43|23027.43|23100.79|23020.79|10
1732196100000|2024-11-21 13:35:00|23102.34|23022.34|23103.18|23023.18|23105.38|23025.38|23101.3|23021.3|10
1732196110000|2024-11-21 13:35:10|23104.64|23024.64|23116.43|23036.43|23117.67|23037.67|23104.64|23024.64|10
1732196120000|2024-11-21 13:35:20|23116.28|23036.28|23116.84|23036.84|23116.96|23036.96|23113.59|23033.59|9
1732196130000|2024-11-21 13:35:30|23116.68|23036.68|23113.98|23033.98|23117.1|23037.1|23113.98|23033.98|10
1732196140000|2024-11-21 13:35:40|23113|23033|23111.36|23031.36|23113|23033|23109.85|23029.85|10
1732196150000|2024-11-21 13:35:50|23113.39|23033.39|23111.77|23031.77|23113.64|23033.64|23110.52|23030.52|10
1732196160000|2024-11-21 13:36:00|23112.01|23032.01|23106.36|23026.36|23112.01|23032.01|23106.36|23026.36|10
1732196170000|2024-11-21 13:36:10|23106.32|23026.32|23101.54|23021.54|23106.32|23026.32|23101.54|23021.54|10
1732196180000|2024-11-21 13:36:20|23101.53|23021.53|23104.8|23024.8|23104.8|23024.8|23101.53|23021.53|10
1732196190000|2024-11-21 13:36:30|23108.94|23028.94|23108.42|23028.42|23108.94|23028.94|23105.34|23025.34|9
1732196200000|2024-11-21 13:36:40|23108.53|23028.53|23106.02|23026.02|23108.53|23028.53|23105.09|23025.09|10
1732196210000|2024-11-21 13:36:50|23106.59|23026.59|23114.82|23034.82|23114.82|23034.82|23106.59|23026.59|10
1732196220000|2024-11-21 13:37:00|23114.71|23034.71|23116.2|23036.2|23116.52|23036.52|23113.83|23033.83|10
1732196230000|2024-11-21 13:37:10|23115.55|23035.55|23121.15|23041.15|23121.97|23041.97|23115.55|23035.55|10
1732196240000|2024-11-21 13:37:20|23122.15|23042.15|23131.31|23051.31|23131.84|23051.84|23122.15|23042.15|10
1732196250000|2024-11-21 13:37:30|23132.35|23052.35|23138.13|23058.13|23138.53|23058.53|23132.35|23052.35|9
1732196260000|2024-11-21 13:37:40|23137.42|23057.42|23134.27|23054.27|23137.42|23057.42|23133.18|23053.18|10
1732196270000|2024-11-21 13:37:50|23134.73|23054.73|23133.82|23053.82|23136.42|23056.42|23133.82|23053.82|10
1732196280000|2024-11-21 13:38:00|23133.54|23053.54|23134.65|23054.65|23136.39|23056.39|23133.54|23053.54|10
1732196290000|2024-11-21 13:38:10|23134.62|23054.62|23126.14|23046.14|23134.62|23054.62|23125.51|23045.51|10
1732196300000|2024-11-21 13:38:20|23126.64|23046.64|23126.84|23046.84|23128.99|23048.99|23126.32|23046.32|10
1732196310000|2024-11-21 13:38:30|23125.71|23045.71|23124.17|23044.17|23126.83|23046.83|23124.17|23044.17|10
1732196320000|2024-11-21 13:38:40|23125.27|23045.27|23122.87|23042.87|23125.28|23045.28|23122.69|23042.69|10
1732196330000|2024-11-21 13:38:50|23123.29|23043.29|23122.72|23042.72|23124.89|23044.89|23121.47|23041.47|10
1732196340000|2024-11-21 13:39:00|23121.26|23041.26|23119.63|23039.63|23122.29|23042.29|23119.63|23039.63|10
1732196350000|2024-11-21 13:39:10|23122.45|23042.45|23114.86|23034.86|23122.45|23042.45|23114.86|23034.86|10
1732196360000|2024-11-21 13:39:20|23114.77|23034.77|23115.15|23035.15|23116.9|23036.9|23114.75|23034.75|10
1732196370000|2024-11-21 13:39:30|23113.86|23033.86|23115.06|23035.06|23115.8|23035.8|23112.78|23032.78|10
1732196380000|2024-11-21 13:39:40|23114.46|23034.46|23112.89|23032.89|23114.46|23034.46|23112.45|23032.45|9
1732196390000|2024-11-21 13:39:50|23112.33|23032.33|23115.82|23035.82|23115.82|23035.82|23111.3|23031.3|10
1732196400000|2024-11-21 13:40:00|23116.53|23036.53|23115.54|23035.54|23118.44|23038.44|23113.75|23033.75|10
1732196410000|2024-11-21 13:40:10|23116.16|23036.16|23119.37|23039.37|23119.37|23039.37|23114.52|23034.52|10
1732196420000|2024-11-21 13:40:20|23119.8|23039.8|23125.42|23045.42|23125.49|23045.49|23119.8|23039.8|10
1732196430000|2024-11-21 13:40:30|23125.11|23045.11|23123.65|23043.65|23126.14|23046.14|23123.65|23043.65|10
1732196440000|2024-11-21 13:40:40|23123.79|23043.79|23130.44|23050.44|23130.44|23050.44|23123.79|23043.79|8
1732196450000|2024-11-21 13:40:50|23130.61|23050.61|23134.8|23054.8|23134.8|23054.8|23130.61|23050.61|10
1732196460000|2024-11-21 13:41:00|23135.24|23055.24|23147.01|23067.01|23147.22|23067.22|23135.24|23055.24|10
1732196470000|2024-11-21 13:41:10|23146.29|23066.29|23143.4|23063.4|23147.94|23067.94|23143.4|23063.4|10
1732196480000|2024-11-21 13:41:20|23142.32|23062.32|23141.17|23061.17|23142.82|23062.82|23140.36|23060.36|10
1732196490000|2024-11-21 13:41:30|23141.41|23061.41|23140.11|23060.11|23143.86|23063.86|23140.11|23060.11|10
1732196500000|2024-11-21 13:41:40|23139.1|23059.1|23141.13|23061.13|23143.62|23063.62|23139.1|23059.1|10
1732196510000|2024-11-21 13:41:50|23142.36|23062.36|23143.92|23063.92|23143.92|23063.92|23139.66|23059.66|10
1732196520000|2024-11-21 13:42:00|23142.95|23062.95|23144.42|23064.42|23144.42|23064.42|23142.73|23062.73|10
1732196530000|2024-11-21 13:42:10|23145.3|23065.3|23146.67|23066.67|23147.73|23067.73|23145.3|23065.3|10
1732196540000|2024-11-21 13:42:20|23146.1|23066.1|23145.71|23065.71|23146.1|23066.1|23140.64|23060.64|10
1732196550000|2024-11-21 13:42:30|23146.55|23066.55|23146.18|23066.18|23147.07|23067.07|23145.67|23065.67|10
1732196560000|2024-11-21 13:42:40|23145.37|23065.37|23146.18|23066.18|23146.18|23066.18|23141.96|23061.96|10
1732196570000|2024-11-21 13:42:50|23144.68|23064.68|23146.88|23066.88|23148.32|23068.32|23144.68|23064.68|10
1732196580000|2024-11-21 13:43:00|23149.26|23069.26|23147.38|23067.38|23149.37|23069.37|23146.44|23066.44|10
1732196590000|2024-11-21 13:43:10|23151.03|23071.03|23155.4|23075.4|23155.4|23075.4|23151.03|23071.03|10
1732196600000|2024-11-21 13:43:20|23154.71|23074.71|23156.42|23076.42|23157.08|23077.08|23154.57|23074.57|10
1732196610000|2024-11-21 13:43:30|23156.56|23076.56|23164.57|23084.57|23164.72|23084.72|23156.56|23076.56|10
1732196620000|2024-11-21 13:43:40|23165.35|23085.35|23171.48|23091.48|23171.5|23091.5|23165.35|23085.35|10
1732196630000|2024-11-21 13:43:50|23172.21|23092.21|23166.87|23086.87|23172.3|23092.3|23166.87|23086.87|10
1732196640000|2024-11-21 13:44:00|23166.77|23086.77|23163.67|23083.67|23167.4|23087.4|23163.67|23083.67|10
1732196650000|2024-11-21 13:44:10|23164.41|23084.41|23161.8|23081.8|23164.41|23084.41|23161.8|23081.8|10
1732196660000|2024-11-21 13:44:20|23161.21|23081.21|23158.02|23078.02|23161.21|23081.21|23157.85|23077.85|10
1732196670000|2024-11-21 13:44:30|23156.81|23076.81|23156.58|23076.58|23157.75|23077.75|23156.42|23076.42|10
1732196680000|2024-11-21 13:44:40|23156.56|23076.56|23156.98|23076.98|23156.98|23076.98|23154.1|23074.1|10
1732196690000|2024-11-21 13:44:50|23157.69|23077.69|23160.78|23080.78|23160.88|23080.88|23157.69|23077.69|10
1732196700000|2024-11-21 13:45:00|23160.81|23080.81|23160.42|23080.42|23162.32|23082.32|23159.13|23079.13|10
1732196710000|2024-11-21 13:45:10|23159.9|23079.9|23160.55|23080.55|23161.5|23081.5|23159.3|23079.3|10
1732196720000|2024-11-21 13:45:20|23160.96|23080.96|23159.49|23079.49|23160.96|23080.96|23157.88|23077.88|9
1732196730000|2024-11-21 13:45:30|23158.61|23078.61|23158.48|23078.48|23159.42|23079.42|23158.48|23078.48|10
1732196740000|2024-11-21 13:45:40|23154.79|23074.79|23154.5|23074.5|23154.82|23074.82|23153|23073|10
1732196750000|2024-11-21 13:45:50|23152.64|23072.64|23156.02|23076.02|23156.18|23076.18|23152.64|23072.64|10
1732196760000|2024-11-21 13:46:00|23155.31|23075.31|23156.47|23076.47|23157.56|23077.56|23155.31|23075.31|10
1732196770000|2024-11-21 13:46:10|23158.13|23078.13|23160.14|23080.14|23160.14|23080.14|23157.97|23077.97|10
1732196780000|2024-11-21 13:46:20|23160.62|23080.62|23162.72|23082.72|23162.87|23082.87|23160.62|23080.62|10
1732196790000|2024-11-21 13:46:30|23163.19|23083.19|23158.49|23078.49|23163.44|23083.44|23158.49|23078.49|10
1732196800000|2024-11-21 13:46:40|23158.28|23078.28|23159.91|23079.91|23159.91|23079.91|23157.51|23077.51|10
1732196810000|2024-11-21 13:46:50|23160.15|23080.15|23151.95|23071.95|23160.15|23080.15|23151.95|23071.95|10
1732196820000|2024-11-21 13:47:00|23150.66|23070.66|23151.38|23071.38|23152.25|23072.25|23150.09|23070.09|10
1732196830000|2024-11-21 13:47:10|23150.13|23070.13|23135.72|23055.72|23150.13|23070.13|23134.63|23054.63|10
1732196840000|2024-11-21 13:47:20|23135.46|23055.46|23131.91|23051.91|23135.46|23055.46|23131.91|23051.91|10
1732196850000|2024-11-21 13:47:30|23130.98|23050.98|23138.44|23058.44|23138.44|23058.44|23130.98|23050.98|10
1732196860000|2024-11-21 13:47:40|23140.01|23060.01|23139.92|23059.92|23140.5|23060.5|23138.36|23058.36|10
1732196870000|2024-11-21 13:47:50|23141.78|23061.78|23135.22|23055.22|23141.91|23061.91|23135.22|23055.22|10
1732196880000|2024-11-21 13:48:00|23134.23|23054.23|23133.15|23053.15|23134.23|23054.23|23131.8|23051.8|10
1732196890000|2024-11-21 13:48:10|23133.04|23053.04|23132.5|23052.5|23133.04|23053.04|23129.47|23049.47|10
1732196900000|2024-11-21 13:48:20|23134.52|23054.52|23135.17|23055.17|23139.06|23059.06|23134.52|23054.52|10
1732196910000|2024-11-21 13:48:30|23134.19|23054.19|23139.09|23059.09|23139.09|23059.09|23134.03|23054.03|10
1732196920000|2024-11-21 13:48:40|23138.39|23058.39|23140.15|23060.15|23140.15|23060.15|23137.56|23057.56|10
1732196930000|2024-11-21 13:48:50|23140.49|23060.49|23141.58|23061.58|23141.73|23061.73|23140.27|23060.27|10
1732196940000|2024-11-21 13:49:00|23141.25|23061.25|23146.99|23066.99|23147.35|23067.35|23141.25|23061.25|10
1732196950000|2024-11-21 13:49:10|23147.76|23067.76|23150.39|23070.39|23150.39|23070.39|23147.37|23067.37|10
1732196960000|2024-11-21 13:49:20|23148.96|23068.96|23152.91|23072.91|23155.38|23075.38|23148.96|23068.96|10
1732196970000|2024-11-21 13:49:30|23152.68|23072.68|23150.58|23070.58|23153.97|23073.97|23149.49|23069.49|10
1732196980000|2024-11-21 13:49:40|23150.52|23070.52|23150.63|23070.63|23150.63|23070.63|23148.91|23068.91|10
1732196990000|2024-11-21 13:49:50|23151.17|23071.17|23148.71|23068.71|23151.17|23071.17|23148.71|23068.71|10
1732197000000|2024-11-21 13:50:00|23149.41|23069.41|23149.76|23069.76|23149.76|23069.76|23146.19|23066.19|10
1732197010000|2024-11-21 13:50:10|23149.73|23069.73|23147.28|23067.28|23149.73|23069.73|23145.38|23065.38|10
1732197020000|2024-11-21 13:50:20|23146.75|23066.75|23143.64|23063.64|23146.75|23066.75|23142.25|23062.25|10
1732197030000|2024-11-21 13:50:30|23144.24|23064.24|23145.4|23065.4|23145.71|23065.71|23144.24|23064.24|10
1732197040000|2024-11-21 13:50:40|23144.37|23064.37|23141.68|23061.68|23144.37|23064.37|23140.98|23060.98|10
1732197050000|2024-11-21 13:50:50|23141.44|23061.44|23150.14|23070.14|23150.14|23070.14|23141.44|23061.44|10
1732197060000|2024-11-21 13:51:00|23150.7|23070.7|23159.51|23079.51|23159.51|23079.51|23150.52|23070.52|10
1732197070000|2024-11-21 13:51:10|23158.92|23078.92|23163.73|23083.73|23163.73|23083.73|23158.92|23078.92|9
1732197080000|2024-11-21 13:51:20|23163.67|23083.67|23163.41|23083.41|23164.32|23084.32|23163.35|23083.35|10
1732197090000|2024-11-21 13:51:30|23163.32|23083.32|23161.44|23081.44|23164.07|23084.07|23161.44|23081.44|10
1732197100000|2024-11-21 13:51:40|23161.78|23081.78|23165.33|23085.33|23168.84|23088.84|23161.78|23081.78|10
1732197110000|2024-11-21 13:51:50|23166.05|23086.05|23162.39|23082.39|23166.05|23086.05|23162.39|23082.39|10
1732197120000|2024-11-21 13:52:00|23162.23|23082.23|23154.49|23074.49|23162.23|23082.23|23154.49|23074.49|10
1732197130000|2024-11-21 13:52:10|23153.94|23073.94|23152.96|23072.96|23153.94|23073.94|23150.98|23070.98|10
1732197140000|2024-11-21 13:52:20|23152.76|23072.76|23154.1|23074.1|23154.1|23074.1|23152.11|23072.11|10
1732197150000|2024-11-21 13:52:30|23154.11|23074.11|23153.56|23073.56|23154.56|23074.56|23153.12|23073.12|10
1732197160000|2024-11-21 13:52:40|23152.86|23072.86|23139.84|23059.84|23153.58|23073.58|23139.84|23059.84|10
1732197170000|2024-11-21 13:52:50|23140.31|23060.31|23143.78|23063.78|23143.88|23063.88|23140.31|23060.31|10
1732197180000|2024-11-21 13:53:00|23144.44|23064.44|23146.26|23066.26|23146.26|23066.26|23144.3|23064.3|10
1732197190000|2024-11-21 13:53:10|23147.34|23067.34|23148.56|23068.56|23148.56|23068.56|23146.5|23066.5|10
1732197200000|2024-11-21 13:53:20|23146.4|23066.4|23147.99|23067.99|23148.25|23068.25|23144.52|23064.52|10
1732197210000|2024-11-21 13:53:30|23147.55|23067.55|23147.57|23067.57|23147.57|23067.57|23146.52|23066.52|10
1732197220000|2024-11-21 13:53:40|23146.65|23066.65|23147.16|23067.16|23148.32|23068.32|23146.65|23066.65|10
1732197230000|2024-11-21 13:53:50|23146.93|23066.93|23144.7|23064.7|23146.93|23066.93|23144.7|23064.7|10
1732197240000|2024-11-21 13:54:00|23144.8|23064.8|23143.97|23063.97|23145.97|23065.97|23143.61|23063.61|10
1732197250000|2024-11-21 13:54:10|23143.98|23063.98|23149.35|23069.35|23149.35|23069.35|23143.98|23063.98|10
1732197260000|2024-11-21 13:54:20|23149.72|23069.72|23157.41|23077.41|23158.56|23078.56|23149.72|23069.72|10
1732197270000|2024-11-21 13:54:30|23157.42|23077.42|23160.03|23080.03|23160.03|23080.03|23156.33|23076.33|10
1732197280000|2024-11-21 13:54:40|23160.27|23080.27|23156.36|23076.36|23160.27|23080.27|23155.92|23075.92|10
1732197290000|2024-11-21 13:54:50|23156.31|23076.31|23152.89|23072.89|23156.31|23076.31|23152.45|23072.45|10
1732197300000|2024-11-21 13:55:00|23152.63|23072.63|23152.87|23072.87|23153.52|23073.52|23151.77|23071.77|10
1732197310000|2024-11-21 13:55:10|23152.95|23072.95|23154.34|23074.34|23154.34|23074.34|23152.68|23072.68|10
1732197320000|2024-11-21 13:55:20|23153.89|23073.89|23152.36|23072.36|23153.89|23073.89|23151.95|23071.95|10
1732197330000|2024-11-21 13:55:30|23152.75|23072.75|23148.36|23068.36|23152.75|23072.75|23148.36|23068.36|10
1732197340000|2024-11-21 13:55:40|23147.82|23067.82|23147.19|23067.19|23147.82|23067.82|23144.74|23064.74|10
1732197350000|2024-11-21 13:55:50|23147.15|23067.15|23143.27|23063.27|23147.15|23067.15|23143.27|23063.27|10
1732197360000|2024-11-21 13:56:00|23143.45|23063.45|23152.97|23072.97|23153.92|23073.92|23142.4|23062.4|10
1732197370000|2024-11-21 13:56:10|23151.03|23071.03|23149.18|23069.18|23152.92|23072.92|23149.09|23069.09|10
1732197380000|2024-11-21 13:56:20|23148.87|23068.87|23148.45|23068.45|23149.38|23069.38|23146.92|23066.92|10
1732197390000|2024-11-21 13:56:30|23147.76|23067.76|23147.27|23067.27|23148.3|23068.3|23147.14|23067.14|10
1732197400000|2024-11-21 13:56:40|23147.77|23067.77|23142.79|23062.79|23147.77|23067.77|23142.79|23062.79|10
1732197410000|2024-11-21 13:56:50|23142.74|23062.74|23142.44|23062.44|23143.41|23063.41|23142.44|23062.44|10
1732197420000|2024-11-21 13:57:00|23142.31|23062.31|23142.67|23062.67|23145.16|23065.16|23142.31|23062.31|10
1732197430000|2024-11-21 13:57:10|23142.78|23062.78|23138.65|23058.65|23142.78|23062.78|23138.65|23058.65|10
1732197440000|2024-11-21 13:57:20|23138.86|23058.86|23131.7|23051.7|23139.05|23059.05|23131.54|23051.54|10
1732197450000|2024-11-21 13:57:30|23131.07|23051.07|23127.59|23047.59|23131.35|23051.35|23127.59|23047.59|10
1732197460000|2024-11-21 13:57:40|23127.62|23047.62|23126.78|23046.78|23127.62|23047.62|23123.03|23043.03|10
1732197470000|2024-11-21 13:57:50|23127.71|23047.71|23127.58|23047.58|23128.19|23048.19|23127.16|23047.16|10
1732197480000|2024-11-21 13:58:00|23127.45|23047.45|23130.73|23050.73|23131.29|23051.29|23127.45|23047.45|10
1732197490000|2024-11-21 13:58:10|23128.89|23048.89|23122.94|23042.94|23128.89|23048.89|23122.94|23042.94|10
1732197500000|2024-11-21 13:58:20|23122.66|23042.66|23120.25|23040.25|23122.66|23042.66|23118.67|23038.67|9
1732197510000|2024-11-21 13:58:30|23118.52|23038.52|23119.83|23039.83|23119.83|23039.83|23116.9|23036.9|10
1732197520000|2024-11-21 13:58:40|23119.5|23039.5|23119.69|23039.69|23119.69|23039.69|23118.68|23038.68|10
1732197530000|2024-11-21 13:58:50|23120.05|23040.05|23122.52|23042.52|23122.52|23042.52|23120.05|23040.05|10
1732197540000|2024-11-21 13:59:00|23122.9|23042.9|23128.87|23048.87|23128.87|23048.87|23122.9|23042.9|10
1732197550000|2024-11-21 13:59:10|23128.51|23048.51|23128.26|23048.26|23129.49|23049.49|23126.54|23046.54|10
1732197560000|2024-11-21 13:59:20|23127.14|23047.14|23122.29|23042.29|23127.14|23047.14|23122.29|23042.29|10
1732197570000|2024-11-21 13:59:30|23122.26|23042.26|23123.33|23043.33|23123.33|23043.33|23121.48|23041.48|10
1732197580000|2024-11-21 13:59:40|23123.1|23043.1|23127.4|23047.4|23127.4|23047.4|23123.1|23043.1|10
1732197590000|2024-11-21 13:59:50|23127.54|23047.54|23127.05|23047.05|23128.02|23048.02|23126.83|23046.83|10
1732197600000|2024-11-21 14:00:00|23127.62|23047.62|23132.06|23052.06|23132.06|23052.06|23127.59|23047.59|10
1732197610000|2024-11-21 14:00:10|23133.48|23053.48|23128.37|23048.37|23135.57|23055.57|23126.38|23046.38|10
1732197620000|2024-11-21 14:00:20|23126.67|23046.67|23128.99|23048.99|23128.99|23048.99|23125.06|23045.06|10
1732197630000|2024-11-21 14:00:30|23129.16|23049.16|23128.64|23048.64|23130.73|23050.73|23128.23|23048.23|10
1732197640000|2024-11-21 14:00:40|23129.05|23049.05|23128.74|23048.74|23130.63|23050.63|23128.74|23048.74|10
1732197650000|2024-11-21 14:00:50|23128.37|23048.37|23126.36|23046.36|23128.47|23048.47|23126.36|23046.36|10
1732197660000|2024-11-21 14:01:00|23126.41|23046.41|23122.44|23042.44|23128.94|23048.94|23122.44|23042.44|10
1732197670000|2024-11-21 14:01:10|23122.36|23042.36|23116.92|23036.92|23122.36|23042.36|23116.92|23036.92|10
1732197680000|2024-11-21 14:01:20|23116.83|23036.83|23106.35|23026.35|23116.83|23036.83|23106.35|23026.35|10
1732197690000|2024-11-21 14:01:30|23105.67|23025.67|23103.28|23023.28|23105.67|23025.67|23101.11|23021.11|10
1732197700000|2024-11-21 14:01:40|23103.43|23023.43|23103.83|23023.83|23104.22|23024.22|23103.06|23023.06|10
1732197710000|2024-11-21 14:01:50|23103.8|23023.8|23097.07|23017.07|23104.61|23024.61|23097.07|23017.07|10
1732197720000|2024-11-21 14:02:00|23097.35|23017.35|23097.23|23017.23|23097.48|23017.48|23094.17|23014.17|10
1732197730000|2024-11-21 14:02:10|23098.79|23018.79|23106.74|23026.74|23106.74|23026.74|23098.79|23018.79|10
1732197740000|2024-11-21 14:02:20|23107.7|23027.7|23119.85|23039.85|23119.85|23039.85|23107.53|23027.53|10
1732197750000|2024-11-21 14:02:30|23119.54|23039.54|23120.27|23040.27|23120.27|23040.27|23115.22|23035.22|10
1732197760000|2024-11-21 14:02:40|23121.13|23041.13|23119.11|23039.11|23121.13|23041.13|23118.56|23038.56|10
1732197770000|2024-11-21 14:02:50|23119.03|23039.03|23119.8|23039.8|23121.15|23041.15|23118.66|23038.66|10
1732197780000|2024-11-21 14:03:00|23120.18|23040.18|23124.09|23044.09|23124.09|23044.09|23120.18|23040.18|10
1732197790000|2024-11-21 14:03:10|23124.6|23044.6|23123.1|23043.1|23124.6|23044.6|23122.03|23042.03|10
1732197800000|2024-11-21 14:03:20|23123.01|23043.01|23126.04|23046.04|23126.4|23046.4|23122.37|23042.37|8
1732197810000|2024-11-21 14:03:30|23126.31|23046.31|23127.95|23047.95|23127.95|23047.95|23125.85|23045.85|10
1732197820000|2024-11-21 14:03:40|23128.19|23048.19|23131.07|23051.07|23131.56|23051.56|23128.19|23048.19|10
1732197830000|2024-11-21 14:03:50|23131.15|23051.15|23133.03|23053.03|23133.03|23053.03|23131.05|23051.05|9
1732197840000|2024-11-21 14:04:00|23133.44|23053.44|23134.17|23054.17|23135.33|23055.33|23133.43|23053.43|10
1732197850000|2024-11-21 14:04:10|23134.16|23054.16|23133.08|23053.08|23135.97|23055.97|23132.98|23052.98|10
1732197860000|2024-11-21 14:04:20|23135.09|23055.09|23132.69|23052.69|23135.87|23055.87|23132.66|23052.66|10
1732197870000|2024-11-21 14:04:30|23132.33|23052.33|23136.57|23056.57|23136.57|23056.57|23132.33|23052.33|10
1732197880000|2024-11-21 14:04:40|23136.78|23056.78|23134.79|23054.79|23136.78|23056.78|23134.49|23054.49|10
1732197890000|2024-11-21 14:04:50|23134.07|23054.07|23135.27|23055.27|23135.27|23055.27|23133.01|23053.01|10
1732197900000|2024-11-21 14:05:00|23135.46|23055.46|23138.68|23058.68|23138.68|23058.68|23135.12|23055.12|10
1732197910000|2024-11-21 14:05:10|23138.31|23058.31|23141.5|23061.5|23141.5|23061.5|23138.31|23058.31|10
1732197920000|2024-11-21 14:05:20|23141.75|23061.75|23144.84|23064.84|23145.86|23065.86|23141.67|23061.67|10
1732197930000|2024-11-21 14:05:30|23144.17|23064.17|23145.75|23065.75|23145.75|23065.75|23143|23063|10
1732197940000|2024-11-21 14:05:40|23146.53|23066.53|23148.98|23068.98|23149.85|23069.85|23146.3|23066.3|10
1732197950000|2024-11-21 14:05:50|23148.62|23068.62|23144.45|23064.45|23148.62|23068.62|23144.45|23064.45|10
1732197960000|2024-11-21 14:06:00|23145.25|23065.25|23145.75|23065.75|23145.75|23065.75|23144.3|23064.3|10
1732197970000|2024-11-21 14:06:10|23147.18|23067.18|23154.13|23074.13|23154.13|23074.13|23147.18|23067.18|10
1732197980000|2024-11-21 14:06:20|23156.26|23076.26|23160.25|23080.25|23160.25|23080.25|23156.26|23076.26|10
1732197990000|2024-11-21 14:06:30|23161.82|23081.82|23165.75|23085.75|23165.75|23085.75|23161.82|23081.82|10
1732198000000|2024-11-21 14:06:40|23165.52|23085.52|23158.62|23078.62|23165.52|23085.52|23158.62|23078.62|10
1732198010000|2024-11-21 14:06:50|23160.46|23080.46|23157.22|23077.22|23160.46|23080.46|23156.83|23076.83|10
1732198020000|2024-11-21 14:07:00|23158.28|23078.28|23158.7|23078.7|23160.35|23080.35|23158.28|23078.28|10
1732198030000|2024-11-21 14:07:10|23158.29|23078.29|23163.92|23083.92|23163.92|23083.92|23158.09|23078.09|10
1732198040000|2024-11-21 14:07:20|23164.05|23084.05|23169.37|23089.37|23170.32|23090.32|23163.87|23083.87|10
1732198050000|2024-11-21 14:07:30|23168.61|23088.61|23173.43|23093.43|23173.43|23093.43|23167.85|23087.85|10
1732198060000|2024-11-21 14:07:40|23173.76|23093.76|23179.45|23099.45|23179.45|23099.45|23173.76|23093.76|10
1732198070000|2024-11-21 14:07:50|23179.79|23099.79|23179.37|23099.37|23179.85|23099.85|23179.18|23099.18|10
1732198080000|2024-11-21 14:08:00|23179.06|23099.06|23180.06|23100.06|23181.34|23101.34|23179.06|23099.06|10
1732198090000|2024-11-21 14:08:10|23180.8|23100.8|23182.18|23102.18|23183.13|23103.13|23180.8|23100.8|10
1732198100000|2024-11-21 14:08:20|23182.14|23102.14|23182.92|23102.92|23183.62|23103.62|23182.14|23102.14|9
1732198110000|2024-11-21 14:08:30|23183.88|23103.88|23185.61|23105.61|23191.83|23111.83|23183.88|23103.88|10
1732198120000|2024-11-21 14:08:40|23185.1|23105.1|23183.05|23103.05|23185.1|23105.1|23181.98|23101.98|9
1732198130000|2024-11-21 14:08:50|23183.15|23103.15|23181.59|23101.59|23184.71|23104.71|23181.52|23101.52|10
1732198140000|2024-11-21 14:09:00|23181.87|23101.87|23181.79|23101.79|23182.43|23102.43|23180.8|23100.8|10
1732198150000|2024-11-21 14:09:10|23182.16|23102.16|23186.19|23106.19|23186.19|23106.19|23181.86|23101.86|10
1732198160000|2024-11-21 14:09:20|23185.68|23105.68|23178.8|23098.8|23185.68|23105.68|23178.8|23098.8|10
1732198170000|2024-11-21 14:09:30|23178.37|23098.37|23180.55|23100.55|23180.55|23100.55|23177.91|23097.91|10
1732198180000|2024-11-21 14:09:40|23180.19|23100.19|23182.73|23102.73|23182.73|23102.73|23180.19|23100.19|9
1732198190000|2024-11-21 14:09:50|23183|23103|23182.76|23102.76|23184.61|23104.61|23182.76|23102.76|10
1732198200000|2024-11-21 14:10:00|23182.05|23102.05|23179.72|23099.72|23182.05|23102.05|23179.72|23099.72|10
1732198210000|2024-11-21 14:10:10|23179.73|23099.73|23177.9|23097.9|23179.73|23099.73|23177.9|23097.9|10
1732198220000|2024-11-21 14:10:20|23178.34|23098.34|23177.14|23097.14|23178.43|23098.43|23174.74|23094.74|10
1732198230000|2024-11-21 14:10:30|23178.09|23098.09|23176.37|23096.37|23178.99|23098.99|23176.37|23096.37|9
1732198240000|2024-11-21 14:10:40|23174.9|23094.9|23178.25|23098.25|23178.58|23098.58|23173|23093|10
1732198250000|2024-11-21 14:10:50|23177.53|23097.53|23178.43|23098.43|23181.2|23101.2|23176.46|23096.46|10
1732198260000|2024-11-21 14:11:00|23179.77|23099.77|23175.56|23095.56|23180.03|23100.03|23175.56|23095.56|10
1732198270000|2024-11-21 14:11:10|23175.44|23095.44|23179.07|23099.07|23179.07|23099.07|23174.84|23094.84|10
1732198280000|2024-11-21 14:11:20|23179|23099|23176.61|23096.61|23181.13|23101.13|23176.61|23096.61|10
1732198290000|2024-11-21 14:11:30|23177.59|23097.59|23189.77|23109.77|23189.77|23109.77|23177.59|23097.59|10
1732198300000|2024-11-21 14:11:40|23191.01|23111.01|23190.69|23110.69|23191.01|23111.01|23189.48|23109.48|10
1732198310000|2024-11-21 14:11:50|23190.2|23110.2|23192.39|23112.39|23193.97|23113.97|23190.2|23110.2|10
1732198320000|2024-11-21 14:12:00|23192.04|23112.04|23191.08|23111.08|23192.27|23112.27|23191.07|23111.07|10
1732198330000|2024-11-21 14:12:10|23191.85|23111.85|23194.95|23114.95|23194.95|23114.95|23190.91|23110.91|9
1732198340000|2024-11-21 14:12:20|23194.08|23114.08|23198.71|23118.71|23198.71|23118.71|23193.34|23113.34|10
1732198350000|2024-11-21 14:12:30|23199.73|23119.73|23202.2|23122.2|23202.2|23122.2|23198.96|23118.96|10
1732198360000|2024-11-21 14:12:40|23200.22|23120.22|23203.18|23123.18|23203.18|23123.18|23200.22|23120.22|10
1732198370000|2024-11-21 14:12:50|23202.99|23122.99|23200.73|23120.73|23203.44|23123.44|23200.73|23120.73|9
1732198380000|2024-11-21 14:13:00|23200.69|23120.69|23195.39|23115.39|23200.69|23120.69|23195.39|23115.39|10
1732198390000|2024-11-21 14:13:10|23195.68|23115.68|23185.56|23105.56|23195.68|23115.68|23185.56|23105.56|10
1732198400000|2024-11-21 14:13:20|23186.52|23106.52|23187.58|23107.58|23188.76|23108.76|23186.52|23106.52|10
1732198410000|2024-11-21 14:13:30|23187.78|23107.78|23190.03|23110.03|23190.03|23110.03|23185.76|23105.76|9
1732198420000|2024-11-21 14:13:40|23190.65|23110.65|23195.92|23115.92|23195.92|23115.92|23189.73|23109.73|10
1732198430000|2024-11-21 14:13:50|23195.06|23115.06|23198.14|23118.14|23198.14|23118.14|23194.3|23114.3|10
1732198440000|2024-11-21 14:14:00|23199.15|23119.15|23208.07|23128.07|23208.07|23128.07|23199.03|23119.03|10
1732198450000|2024-11-21 14:14:10|23210.18|23130.18|23212.28|23132.28|23212.7|23132.7|23210.18|23130.18|10
1732198460000|2024-11-21 14:14:20|23212.7|23132.7|23212.29|23132.29|23212.98|23132.98|23210.69|23130.69|10
1732198470000|2024-11-21 14:14:30|23215.45|23135.45|23215.14|23135.14|23215.45|23135.45|23212.04|23132.04|10
1732198480000|2024-11-21 14:14:40|23216.77|23136.77|23218.14|23138.14|23219.64|23139.64|23216.77|23136.77|10
1732198490000|2024-11-21 14:14:50|23218.18|23138.18|23216.37|23136.37|23218.2|23138.2|23216.37|23136.37|10
1732198500000|2024-11-21 14:15:00|23218.84|23138.84|23227.74|23147.74|23228.01|23148.01|23218.84|23138.84|10
1732198510000|2024-11-21 14:15:10|23228.62|23148.62|23222.83|23142.83|23228.62|23148.62|23222.83|23142.83|10
1732198520000|2024-11-21 14:15:20|23221.21|23141.21|23225.73|23145.73|23225.73|23145.73|23221.21|23141.21|10
1732198530000|2024-11-21 14:15:30|23222.67|23142.67|23221.62|23141.62|23225.21|23145.21|23221.37|23141.37|10
1732198540000|2024-11-21 14:15:40|23220.43|23140.43|23219.79|23139.79|23220.52|23140.52|23219.15|23139.15|10
1732198550000|2024-11-21 14:15:50|23219.64|23139.64|23221.31|23141.31|23221.47|23141.47|23219.35|23139.35|10
1732198560000|2024-11-21 14:16:00|23219.51|23139.51|23211.28|23131.28|23219.51|23139.51|23209.85|23129.85|10
1732198570000|2024-11-21 14:16:10|23210.93|23130.93|23219.08|23139.08|23219.08|23139.08|23210.93|23130.93|10
1732198580000|2024-11-21 14:16:20|23219.11|23139.11|23221.16|23141.16|23221.16|23141.16|23219.11|23139.11|10
1732198590000|2024-11-21 14:16:30|23220.94|23140.94|23219.86|23139.86|23220.94|23140.94|23219.75|23139.75|10
1732198600000|2024-11-21 14:16:40|23219.85|23139.85|23218.69|23138.69|23220.76|23140.76|23218.69|23138.69|10
1732198610000|2024-11-21 14:16:50|23217.82|23137.82|23221.33|23141.33|23221.33|23141.33|23215.48|23135.48|10
1732198620000|2024-11-21 14:17:00|23220.64|23140.64|23214.18|23134.18|23220.64|23140.64|23213.34|23133.34|10
1732198630000|2024-11-21 14:17:10|23215.1|23135.1|23225.95|23145.95|23225.97|23145.97|23215.1|23135.1|10
1732198640000|2024-11-21 14:17:20|23225.9|23145.9|23229.87|23149.87|23230.18|23150.18|23225.9|23145.9|10
1732198650000|2024-11-21 14:17:30|23227.8|23147.8|23231.04|23151.04|23231.88|23151.88|23227.64|23147.64|10
1732198660000|2024-11-21 14:17:40|23229.97|23149.97|23228.35|23148.35|23230.36|23150.36|23227.51|23147.51|10
1732198670000|2024-11-21 14:17:50|23227.92|23147.92|23233.06|23153.06|23233.06|23153.06|23227.78|23147.78|10
1732198680000|2024-11-21 14:18:00|23234.23|23154.23|23237.88|23157.88|23237.98|23157.98|23234.12|23154.12|10
1732198690000|2024-11-21 14:18:10|23238.02|23158.02|23235.19|23155.19|23238.02|23158.02|23233.33|23153.33|10
1732198700000|2024-11-21 14:18:20|23235.88|23155.88|23240.35|23160.35|23241.13|23161.13|23235.88|23155.88|10
1732198710000|2024-11-21 14:18:30|23238.78|23158.78|23235.63|23155.63|23238.78|23158.78|23235.43|23155.43|10
1732198720000|2024-11-21 14:18:40|23235.61|23155.61|23240.04|23160.04|23240.04|23160.04|23235.09|23155.09|10
1732198730000|2024-11-21 14:18:50|23239.22|23159.22|23238.81|23158.81|23239.22|23159.22|23235.83|23155.83|10
1732198740000|2024-11-21 14:19:00|23238.96|23158.96|23240.46|23160.46|23240.46|23160.46|23238.96|23158.96|10
1732198750000|2024-11-21 14:19:10|23240.55|23160.55|23242.38|23162.38|23242.74|23162.74|23240.06|23160.06|10
1732198760000|2024-11-21 14:19:20|23240.35|23160.35|23231.4|23151.4|23240.35|23160.35|23231.4|23151.4|10
1732198770000|2024-11-21 14:19:30|23230.36|23150.36|23229.79|23149.79|23231.69|23151.69|23229.45|23149.45|10
1732198780000|2024-11-21 14:19:40|23228.87|23148.87|23226.09|23146.09|23228.97|23148.97|23224.63|23144.63|10
1732198790000|2024-11-21 14:19:50|23226.55|23146.55|23227.33|23147.33|23227.56|23147.56|23226.22|23146.22|10
1732198800000|2024-11-21 14:20:00|23228.08|23148.08|23226.05|23146.05|23228.08|23148.08|23226.05|23146.05|10
1732198810000|2024-11-21 14:20:10|23226.49|23146.49|23224.57|23144.57|23228.55|23148.55|23224.57|23144.57|10
1732198820000|2024-11-21 14:20:20|23224.86|23144.86|23212.34|23132.34|23224.86|23144.86|23212.34|23132.34|10
1732198830000|2024-11-21 14:20:30|23212.87|23132.87|23213.97|23133.97|23213.97|23133.97|23212.14|23132.14|10
1732198840000|2024-11-21 14:20:40|23214.19|23134.19|23212.87|23132.87|23214.77|23134.77|23212.87|23132.87|10
1732198850000|2024-11-21 14:20:50|23212.88|23132.88|23219.35|23139.35|23219.35|23139.35|23212.65|23132.65|10
1732198860000|2024-11-21 14:21:00|23220.54|23140.54|23209.01|23129.01|23220.54|23140.54|23208.1|23128.1|10
1732198870000|2024-11-21 14:21:10|23208.48|23128.48|23205.38|23125.38|23210.51|23130.51|23205.38|23125.38|10
1732198880000|2024-11-21 14:21:20|23200.38|23120.38|23203.55|23123.55|23203.78|23123.78|23200.32|23120.32|10
1732198890000|2024-11-21 14:21:30|23205.79|23125.79|23208.13|23128.13|23210.11|23130.11|23205.79|23125.79|10
1732198900000|2024-11-21 14:21:40|23210.94|23130.94|23203.17|23123.17|23210.94|23130.94|23202.87|23122.87|10
1732198910000|2024-11-21 14:21:50|23203.36|23123.36|23203.38|23123.38|23206.24|23126.24|23202.69|23122.69|10
1732198920000|2024-11-21 14:22:00|23203.44|23123.44|23214.94|23134.94|23215.83|23135.83|23203.44|23123.44|10
1732198930000|2024-11-21 14:22:10|23213.53|23133.53|23210.13|23130.13|23213.66|23133.66|23209.9|23129.9|10
1732198940000|2024-11-21 14:22:20|23209.22|23129.22|23204.1|23124.1|23209.42|23129.42|23204.1|23124.1|10
1732198950000|2024-11-21 14:22:30|23202.47|23122.47|23201.35|23121.35|23203.07|23123.07|23201.26|23121.26|10
1732198960000|2024-11-21 14:22:40|23201.19|23121.19|23193.34|23113.34|23205.55|23125.55|23193.34|23113.34|10
1732198970000|2024-11-21 14:22:50|23191.81|23111.81|23191.2|23111.2|23191.81|23111.81|23190.08|23110.08|10
1732198980000|2024-11-21 14:23:00|23191.05|23111.05|23192.52|23112.52|23192.52|23112.52|23188.57|23108.57|10
1732198990000|2024-11-21 14:23:10|23193.23|23113.23|23200.88|23120.88|23200.94|23120.94|23193.23|23113.23|10
1732199000000|2024-11-21 14:23:20|23201.38|23121.38|23196.15|23116.15|23201.47|23121.47|23196.08|23116.08|10
1732199010000|2024-11-21 14:23:30|23196.51|23116.51|23193.18|23113.18|23196.51|23116.51|23193.18|23113.18|10
1732199020000|2024-11-21 14:23:40|23192.14|23112.14|23192.62|23112.62|23193.79|23113.79|23192.14|23112.14|10
1732199030000|2024-11-21 14:23:50|23191.83|23111.83|23190.58|23110.58|23191.83|23111.83|23189.11|23109.11|10
1732199040000|2024-11-21 14:24:00|23190.57|23110.57|23190.51|23110.51|23191.53|23111.53|23190.34|23110.34|10
1732199050000|2024-11-21 14:24:10|23190.36|23110.36|23190.32|23110.32|23192.14|23112.14|23189.84|23109.84|10
1732199060000|2024-11-21 14:24:20|23190.13|23110.13|23190.77|23110.77|23192.01|23112.01|23190.13|23110.13|10
1732199070000|2024-11-21 14:24:30|23189.73|23109.73|23189.86|23109.86|23189.89|23109.89|23188.09|23108.09|10
1732199080000|2024-11-21 14:24:40|23189.59|23109.59|23192.49|23112.49|23192.97|23112.97|23189.51|23109.51|10
1732199090000|2024-11-21 14:24:50|23192.02|23112.02|23190.43|23110.43|23192.02|23112.02|23189.41|23109.41|10
1732199100000|2024-11-21 14:25:00|23190.64|23110.64|23195.11|23115.11|23195.11|23115.11|23190.64|23110.64|10
1732199110000|2024-11-21 14:25:10|23196.22|23116.22|23199.54|23119.54|23200.85|23120.85|23196.22|23116.22|10
1732199120000|2024-11-21 14:25:20|23198.53|23118.53|23200.3|23120.3|23200.8|23120.8|23197.08|23117.08|10
1732199130000|2024-11-21 14:25:30|23201.03|23121.03|23201.87|23121.87|23203.42|23123.42|23200.17|23120.17|10
1732199140000|2024-11-21 14:25:40|23202.43|23122.43|23206.37|23126.37|23206.43|23126.43|23200.44|23120.44|10
1732199150000|2024-11-21 14:25:50|23206.13|23126.13|23199.42|23119.42|23206.81|23126.81|23199.42|23119.42|10
1732199160000|2024-11-21 14:26:00|23199.41|23119.41|23205.15|23125.15|23205.15|23125.15|23199.21|23119.21|10
1732199170000|2024-11-21 14:26:10|23204.68|23124.68|23202.25|23122.25|23204.68|23124.68|23201.81|23121.81|9
1732199180000|2024-11-21 14:26:20|23200.29|23120.29|23198.36|23118.36|23202.57|23122.57|23197.73|23117.73|10
1732199190000|2024-11-21 14:26:30|23198.12|23118.12|23196.89|23116.89|23198.12|23118.12|23196.89|23116.89|10
1732199200000|2024-11-21 14:26:40|23196.88|23116.88|23194.59|23114.59|23196.88|23116.88|23193.48|23113.48|10
1732199210000|2024-11-21 14:26:50|23195.08|23115.08|23191.46|23111.46|23195.08|23115.08|23191.46|23111.46|10
1732199220000|2024-11-21 14:27:00|23192.17|23112.17|23192.61|23112.61|23194.41|23114.41|23192.17|23112.17|10
1732199230000|2024-11-21 14:27:10|23192.41|23112.41|23188.69|23108.69|23192.71|23112.71|23188.04|23108.04|10
1732199240000|2024-11-21 14:27:20|23188.83|23108.83|23191.91|23111.91|23192.49|23112.49|23188.83|23108.83|10
1732199250000|2024-11-21 14:27:30|23191.83|23111.83|23191.65|23111.65|23191.83|23111.83|23190.59|23110.59|10
1732199260000|2024-11-21 14:27:40|23191.57|23111.57|23193.89|23113.89|23193.91|23113.91|23189.97|23109.97|10
1732199270000|2024-11-21 14:27:50|23195.82|23115.82|23199.36|23119.36|23199.36|23119.36|23195.09|23115.09|10
1732199280000|2024-11-21 14:28:00|23200.16|23120.16|23202.03|23122.03|23202.71|23122.71|23200.08|23120.08|10
1732199290000|2024-11-21 14:28:10|23201.23|23121.23|23193.99|23113.99|23201.23|23121.23|23193.24|23113.24|10
1732199300000|2024-11-21 14:28:20|23194.11|23114.11|23194.63|23114.63|23194.86|23114.86|23192.2|23112.2|10
1732199310000|2024-11-21 14:28:30|23194.91|23114.91|23193.8|23113.8|23195.16|23115.16|23193.26|23113.26|10
1732199320000|2024-11-21 14:28:40|23194.58|23114.58|23194.65|23114.65|23195.32|23115.32|23194.58|23114.58|10
1732199330000|2024-11-21 14:28:50|23194|23114|23191.93|23111.93|23194.42|23114.42|23191.93|23111.93|10
1732199340000|2024-11-21 14:29:00|23191.79|23111.79|23192.31|23112.31|23192.71|23112.71|23191.79|23111.79|10
1732199350000|2024-11-21 14:29:10|23192.72|23112.72|23193.78|23113.78|23193.78|23113.78|23191.79|23111.79|10
1732199360000|2024-11-21 14:29:20|23193.91|23113.91|23190.3|23110.3|23193.91|23113.91|23190.3|23110.3|9
1732199370000|2024-11-21 14:29:30|23189.87|23109.87|23181.69|23101.69|23189.87|23109.87|23180.4|23100.4|10
1732199380000|2024-11-21 14:29:40|23183.46|23103.46|23181.29|23101.29|23183.88|23103.88|23181.29|23101.29|10
1732199390000|2024-11-21 14:29:50|23181.22|23101.22|23182.09|23102.09|23182.36|23102.36|23180.68|23100.68|10
1732199400000|2024-11-21 14:30:00|23181.8|23101.8|23188.73|23108.73|23188.73|23108.73|23181.61|23101.61|10
1732199410000|2024-11-21 14:30:10|23186.67|23106.67|23171.74|23091.74|23186.96|23106.96|23171.74|23091.74|10
1732199420000|2024-11-21 14:30:20|23169.91|23089.91|23157.91|23077.91|23169.91|23089.91|23157.91|23077.91|10
1732199430000|2024-11-21 14:30:30|23158.3|23078.3|23152.65|23072.65|23160.5|23080.5|23152.65|23072.65|10
1732199440000|2024-11-21 14:30:40|23151.43|23071.43|23142.78|23062.78|23151.43|23071.43|23141.94|23061.94|10
1732199450000|2024-11-21 14:30:50|23143.33|23063.33|23141.45|23061.45|23143.33|23063.33|23139.48|23059.48|10
1732199460000|2024-11-21 14:31:00|23141.53|23061.53|23136.3|23056.3|23142|23062|23136.05|23056.05|10
1732199470000|2024-11-21 14:31:10|23135.47|23055.47|23139.83|23059.83|23140.78|23060.78|23135.47|23055.47|10
1732199480000|2024-11-21 14:31:20|23140.74|23060.74|23146.04|23066.04|23146.04|23066.04|23140.74|23060.74|10
1732199490000|2024-11-21 14:31:30|23148.55|23068.55|23152.45|23072.45|23152.45|23072.45|23148.55|23068.55|10
1732199500000|2024-11-21 14:31:40|23155.21|23075.21|23162.67|23082.67|23162.67|23082.67|23154.49|23074.49|10
1732199510000|2024-11-21 14:31:50|23165.3|23085.3|23174.49|23094.49|23174.49|23094.49|23165.3|23085.3|10
1732199520000|2024-11-21 14:32:00|23173.34|23093.34|23157.89|23077.89|23173.34|23093.34|23157.89|23077.89|10
1732199530000|2024-11-21 14:32:10|23157.07|23077.07|23157.2|23077.2|23157.87|23077.87|23156.61|23076.61|10
1732199540000|2024-11-21 14:32:20|23158.12|23078.12|23154.28|23074.28|23159.95|23079.95|23154.28|23074.28|10
1732199550000|2024-11-21 14:32:30|23154.73|23074.73|23157.63|23077.63|23158.25|23078.25|23154.73|23074.73|10
1732199560000|2024-11-21 14:32:40|23157.11|23077.11|23154.45|23074.45|23158.03|23078.03|23154.45|23074.45|10
1732199570000|2024-11-21 14:32:50|23154.17|23074.17|23147.53|23067.53|23154.17|23074.17|23147.53|23067.53|10
1732199580000|2024-11-21 14:33:00|23146.3|23066.3|23138.19|23058.19|23146.3|23066.3|23138.19|23058.19|10
1732199590000|2024-11-21 14:33:10|23136.84|23056.84|23128.4|23048.4|23136.84|23056.84|23128.4|23048.4|10
1732199600000|2024-11-21 14:33:20|23128.1|23048.1|23121.84|23041.84|23128.1|23048.1|23121.19|23041.19|10
1732199610000|2024-11-21 14:33:30|23121.73|23041.73|23126.08|23046.08|23126.08|23046.08|23121.08|23041.08|10
1732199620000|2024-11-21 14:33:40|23127.37|23047.37|23128.73|23048.73|23130.01|23050.01|23126.67|23046.67|9
1732199630000|2024-11-21 14:33:50|23128.06|23048.06|23119.38|23039.38|23129.33|23049.33|23119.38|23039.38|10
1732199640000|2024-11-21 14:34:00|23118.66|23038.66|23117.83|23037.83|23119.84|23039.84|23117.83|23037.83|10
1732199650000|2024-11-21 14:34:10|23118.1|23038.1|23101.99|23021.99|23118.1|23038.1|23101.99|23021.99|10
1732199660000|2024-11-21 14:34:20|23099.64|23019.64|23092.7|23012.7|23099.64|23019.64|23092.7|23012.7|10
1732199670000|2024-11-21 14:34:30|23092.85|23012.85|23083.62|23003.62|23093.27|23013.27|23083.62|23003.62|9
1732199680000|2024-11-21 14:34:40|23083.69|23003.69|23063.58|22983.58|23083.69|23003.69|23063.58|22983.58|10
1732199690000|2024-11-21 14:34:50|23062.82|22982.82|23066.21|22986.21|23067.06|22987.06|23061.71|22981.71|10
1732199700000|2024-11-21 14:35:00|23066.61|22986.61|23067.5|22987.5|23070.57|22990.57|23066.61|22986.61|10
1732199710000|2024-11-21 14:35:10|23068.62|22988.62|23057.49|22977.49|23068.89|22988.89|23057.49|22977.49|10
1732199720000|2024-11-21 14:35:20|23056.86|22976.86|23046.06|22966.06|23056.86|22976.86|23046.06|22966.06|10
1732199730000|2024-11-21 14:35:30|23045.33|22965.33|23041.3|22961.3|23045.33|22965.33|23040.8|22960.8|10
1732199740000|2024-11-21 14:35:40|23040.34|22960.34|23034.53|22954.53|23040.53|22960.53|23034.53|22954.53|10
1732199750000|2024-11-21 14:35:50|23034.77|22954.77|23020.74|22940.74|23036.19|22956.19|23020.74|22940.74|10
1732199760000|2024-11-21 14:36:00|23020.91|22940.91|23015.52|22935.52|23021.12|22941.12|23015.52|22935.52|10
1732199770000|2024-11-21 14:36:10|23013.15|22933.15|23013.77|22933.77|23013.77|22933.77|23011.71|22931.71|10
1732199780000|2024-11-21 14:36:20|23013.99|22933.99|23013.05|22933.05|23014.52|22934.52|23011.77|22931.77|10
1732199790000|2024-11-21 14:36:30|23013.16|22933.16|23019.06|22939.06|23019.06|22939.06|23013.16|22933.16|10
1732199800000|2024-11-21 14:36:40|23018.62|22938.62|23007.95|22927.95|23018.62|22938.62|23007.95|22927.95|10
1732199810000|2024-11-21 14:36:50|23006.81|22926.81|23001.62|22921.62|23006.81|22926.81|23001.55|22921.55|10
1732199820000|2024-11-21 14:37:00|23001.59|22921.59|22990.66|22910.66|23001.59|22921.59|22989.01|22909.01|10
1732199830000|2024-11-21 14:37:10|22991.11|22911.11|22996.13|22916.13|22996.61|22916.61|22990.85|22910.85|10
1732199840000|2024-11-21 14:37:20|22996.78|22916.78|23004.3|22924.3|23004.95|22924.95|22996.78|22916.78|10
1732199850000|2024-11-21 14:37:30|23004.19|22924.19|23006.82|22926.82|23007.42|22927.42|23002.81|22922.81|10
1732199860000|2024-11-21 14:37:40|23006.5|22926.5|23009.73|22929.73|23010.1|22930.1|23006.48|22926.48|10
1732199870000|2024-11-21 14:37:50|23009.59|22929.59|23007.01|22927.01|23010.13|22930.13|23007.01|22927.01|10
1732199880000|2024-11-21 14:38:00|23006.52|22926.52|23007.25|22927.25|23008.52|22928.52|23005.28|22925.28|10
1732199890000|2024-11-21 14:38:10|23007.09|22927.09|23015.32|22935.32|23015.32|22935.32|23007.09|22927.09|10
1732199900000|2024-11-21 14:38:20|23015.27|22935.27|23013.1|22933.1|23016.43|22936.43|23013.1|22933.1|10
1732199910000|2024-11-21 14:38:30|23014.05|22934.05|22998.37|22918.37|23014.05|22934.05|22998.37|22918.37|10
1732199920000|2024-11-21 14:38:40|22996.8|22916.8|22985.75|22905.75|22996.8|22916.8|22985.75|22905.75|10
1732199930000|2024-11-21 14:38:50|22984.64|22904.64|22976.62|22896.62|22984.64|22904.64|22976.62|22896.62|10
1732199940000|2024-11-21 14:39:00|22977.22|22897.22|22976.29|22896.29|22977.87|22897.87|22976.29|22896.29|10
1732199950000|2024-11-21 14:39:10|22975.69|22895.69|22974.65|22894.65|22976.35|22896.35|22973.44|22893.44|10
1732199960000|2024-11-21 14:39:20|22985.12|22905.12|22985.34|22905.34|22985.52|22905.52|22981.94|22901.94|10
1732199970000|2024-11-21 14:39:30|22984.17|22904.17|22960.16|22880.16|22984.17|22904.17|22960.16|22880.16|10
1732199980000|2024-11-21 14:39:40|22959.2|22879.2|22947.01|22867.01|22959.2|22879.2|22946.41|22866.41|10
1732199990000|2024-11-21 14:39:50|22947.68|22867.68|22939.1|22859.1|22948.52|22868.52|22939.1|22859.1|10
1732200000000|2024-11-21 14:40:00|22936.25|22856.25|22923.6|22843.6|22936.25|22856.25|22923.6|22843.6|10
1732200010000|2024-11-21 14:40:10|22923.09|22843.09|22919.58|22839.58|22923.09|22843.09|22919.12|22839.12|10
1732200020000|2024-11-21 14:40:20|22921.34|22841.34|22933.67|22853.67|22933.67|22853.67|22921.34|22841.34|10
1732200030000|2024-11-21 14:40:30|22935.24|22855.24|22935.3|22855.3|22936.98|22856.98|22931.32|22851.32|10
1732200040000|2024-11-21 14:40:40|22935.91|22855.91|22931.72|22851.72|22938.98|22858.98|22931.29|22851.29|10
1732200050000|2024-11-21 14:40:50|22932.17|22852.17|22942.32|22862.32|22942.32|22862.32|22932.17|22852.17|10
1732200060000|2024-11-21 14:41:00|22944.34|22864.34|22967.07|22887.07|22967.07|22887.07|22944.34|22864.34|10
1732200070000|2024-11-21 14:41:10|22972.46|22892.46|22977.85|22897.85|22977.98|22897.98|22972.46|22892.46|10
1732200080000|2024-11-21 14:41:20|22976.89|22896.89|22988.64|22908.64|22988.64|22908.64|22976.89|22896.89|10
1732200090000|2024-11-21 14:41:30|22989.38|22909.38|22999.5|22919.5|22999.5|22919.5|22989.38|22909.38|10
1732200100000|2024-11-21 14:41:40|22998.48|22918.48|23007.49|22927.49|23007.49|22927.49|22998.48|22918.48|10
1732200110000|2024-11-21 14:41:50|23006.33|22926.33|23006.19|22926.19|23009.66|22929.66|23006.19|22926.19|10
1732200120000|2024-11-21 14:42:00|23005.62|22925.62|22993.32|22913.32|23005.62|22925.62|22993.32|22913.32|10
1732200130000|2024-11-21 14:42:10|22993.53|22913.53|22991.97|22911.97|22995.1|22915.1|22991.97|22911.97|10
1732200140000|2024-11-21 14:42:20|22993.42|22913.42|22991.35|22911.35|22993.73|22913.73|22988.31|22908.31|10
1732200150000|2024-11-21 14:42:30|22990.94|22910.94|22996.14|22916.14|22996.58|22916.58|22990.94|22910.94|10
1732200160000|2024-11-21 14:42:40|22997.16|22917.16|23003.25|22923.25|23003.82|22923.82|22997.16|22917.16|10
1732200170000|2024-11-21 14:42:50|23004.11|22924.11|23003.24|22923.24|23004.11|22924.11|23000.11|22920.11|10
1732200180000|2024-11-21 14:43:00|23002.51|22922.51|23011.2|22931.2|23011.2|22931.2|23002.51|22922.51|10
1732200190000|2024-11-21 14:43:10|23011.94|22931.94|23011.86|22931.86|23014.54|22934.54|23011.86|22931.86|10
1732200200000|2024-11-21 14:43:20|23013.43|22933.43|23020.55|22940.55|23020.59|22940.59|23013.43|22933.43|10
1732200210000|2024-11-21 14:43:30|23025.73|22945.73|23022.52|22942.52|23025.73|22945.73|23021.65|22941.65|10
1732200220000|2024-11-21 14:43:40|23021.99|22941.99|23034.89|22954.89|23034.89|22954.89|23021.99|22941.99|10
1732200230000|2024-11-21 14:43:50|23036.39|22956.39|23037.5|22957.5|23040.63|22960.63|23036.39|22956.39|10
1732200240000|2024-11-21 14:44:00|23037.05|22957.05|23043.54|22963.54|23043.54|22963.54|23035.96|22955.96|10
1732200250000|2024-11-21 14:44:10|23043.86|22963.86|23059.87|22979.87|23060.14|22980.14|23043.86|22963.86|10
1732200260000|2024-11-21 14:44:20|23063.38|22983.38|23064.22|22984.22|23064.39|22984.39|23063.38|22983.38|10
1732200270000|2024-11-21 14:44:30|23065.57|22985.57|23059.61|22979.61|23065.57|22985.57|23059.61|22979.61|10
1732200280000|2024-11-21 14:44:40|23061.04|22981.04|23061.04|22981.04|23061.04|22981.04|23059.9|22979.9|10
1732200290000|2024-11-21 14:44:50|23061.07|22981.07|23063.68|22983.68|23063.68|22983.68|23057.95|22977.95|10
1732200300000|2024-11-21 14:45:00|23065.51|22985.51|23074.02|22994.02|23075.82|22995.82|23065.51|22985.51|10
1732200310000|2024-11-21 14:45:10|23072.23|22992.23|23066.09|22986.09|23072.23|22992.23|23066.09|22986.09|10
1732200320000|2024-11-21 14:45:20|23066.23|22986.23|23061.09|22981.09|23067.67|22987.67|23061.09|22981.09|10
1732200330000|2024-11-21 14:45:30|23060.47|22980.47|23055.48|22975.48|23060.47|22980.47|23055.48|22975.48|10
1732200340000|2024-11-21 14:45:40|23055.77|22975.77|23055.7|22975.7|23058.02|22978.02|23053.96|22973.96|10
1732200350000|2024-11-21 14:45:50|23056.49|22976.49|23054.88|22974.88|23058.57|22978.57|23054.88|22974.88|10
1732200360000|2024-11-21 14:46:00|23054.19|22974.19|23053.39|22973.39|23056.5|22976.5|23053.05|22973.05|10
1732200370000|2024-11-21 14:46:10|23054.57|22974.57|23063.92|22983.92|23063.92|22983.92|23054.57|22974.57|10
1732200380000|2024-11-21 14:46:20|23065.98|22985.98|23075.68|22995.68|23075.68|22995.68|23065.98|22985.98|10
1732200390000|2024-11-21 14:46:30|23077.59|22997.59|23110.37|23030.37|23110.37|23030.37|23077.59|22997.59|10
1732200400000|2024-11-21 14:46:40|23112.19|23032.19|23107.64|23027.64|23113.57|23033.57|23107.64|23027.64|10
1732200410000|2024-11-21 14:46:50|23106.65|23026.65|23099.09|23019.09|23109.15|23029.15|23099.09|23019.09|10
1732200420000|2024-11-21 14:47:00|23099.84|23019.84|23108.04|23028.04|23110.96|23030.96|23099.84|23019.84|10
1732200430000|2024-11-21 14:47:10|23108.24|23028.24|23112.9|23032.9|23112.9|23032.9|23104.85|23024.85|10
1732200440000|2024-11-21 14:47:20|23113.49|23033.49|23110.21|23030.21|23113.49|23033.49|23110.21|23030.21|10
1732200450000|2024-11-21 14:47:30|23109.79|23029.79|23104.82|23024.82|23109.79|23029.79|23102.75|23022.75|10
1732200460000|2024-11-21 14:47:40|23103.92|23023.92|23117.76|23037.76|23117.76|23037.76|23103.92|23023.92|10
1732200470000|2024-11-21 14:47:50|23118.63|23038.63|23111.2|23031.2|23118.63|23038.63|23109.82|23029.82|10
1732200480000|2024-11-21 14:48:00|23112.44|23032.44|23112.34|23032.34|23113.48|23033.48|23110.59|23030.59|10
1732200490000|2024-11-21 14:48:10|23111.77|23031.77|23117.41|23037.41|23118.06|23038.06|23111.7|23031.7|10
1732200500000|2024-11-21 14:48:20|23119.19|23039.19|23119.03|23039.03|23121.5|23041.5|23118.79|23038.79|10
1732200510000|2024-11-21 14:48:30|23119.64|23039.64|23121.86|23041.86|23121.86|23041.86|23116.9|23036.9|10
1732200520000|2024-11-21 14:48:40|23123.3|23043.3|23119.86|23039.86|23127.39|23047.39|23119.86|23039.86|10
1732200530000|2024-11-21 14:48:50|23119.23|23039.23|23128.87|23048.87|23128.87|23048.87|23118.14|23038.14|10
1732200540000|2024-11-21 14:49:00|23130.9|23050.9|23124.4|23044.4|23131.98|23051.98|23123.97|23043.97|10
1732200550000|2024-11-21 14:49:10|23125.37|23045.37|23122.06|23042.06|23125.37|23045.37|23119.97|23039.97|10
1732200560000|2024-11-21 14:49:20|23121.82|23041.82|23118.18|23038.18|23124.7|23044.7|23116.62|23036.62|10
1732200570000|2024-11-21 14:49:30|23118.55|23038.55|23123.15|23043.15|23124.18|23044.18|23116.9|23036.9|10
1732200580000|2024-11-21 14:49:40|23122.3|23042.3|23137.51|23057.51|23137.85|23057.85|23122.3|23042.3|10
1732200590000|2024-11-21 14:49:50|23136.41|23056.41|23130.56|23050.56|23136.76|23056.76|23130.56|23050.56|10
1732200600000|2024-11-21 14:50:00|23128.65|23048.65|23129.37|23049.37|23129.37|23049.37|23125.73|23045.73|10
1732200610000|2024-11-21 14:50:10|23128.83|23048.83|23127.99|23047.99|23132.55|23052.55|23127.99|23047.99|10
1732200620000|2024-11-21 14:50:20|23127.36|23047.36|23125.33|23045.33|23127.48|23047.48|23125.33|23045.33|10
1732200630000|2024-11-21 14:50:30|23125.84|23045.84|23135.43|23055.43|23135.43|23055.43|23125.84|23045.84|10
1732200640000|2024-11-21 14:50:40|23134.24|23054.24|23141.83|23061.83|23141.83|23061.83|23134.24|23054.24|10
1732200650000|2024-11-21 14:50:50|23141.92|23061.92|23141.65|23061.65|23145.13|23065.13|23141.65|23061.65|10
1732200660000|2024-11-21 14:51:00|23141.01|23061.01|23142.54|23062.54|23143.07|23063.07|23139.51|23059.51|10
1732200670000|2024-11-21 14:51:10|23142.87|23062.87|23136.91|23056.91|23143.27|23063.27|23136.91|23056.91|10
1732200680000|2024-11-21 14:51:20|23135.82|23055.82|23132.94|23052.94|23137.69|23057.69|23132.71|23052.71|10
1732200690000|2024-11-21 14:51:30|23132.79|23052.79|23135.89|23055.89|23136.07|23056.07|23132.61|23052.61|10
1732200700000|2024-11-21 14:51:40|23135.41|23055.41|23128.77|23048.77|23135.41|23055.41|23128.77|23048.77|10
1732200710000|2024-11-21 14:51:50|23126.73|23046.73|23116.38|23036.38|23126.73|23046.73|23116.38|23036.38|10
1732200720000|2024-11-21 14:52:00|23114.42|23034.42|23113.49|23033.49|23117.4|23037.4|23113.1|23033.1|10
1732200730000|2024-11-21 14:52:10|23112.21|23032.21|23102.9|23022.9|23114.01|23034.01|23102.9|23022.9|10
1732200740000|2024-11-21 14:52:20|23102.26|23022.26|23098.35|23018.35|23102.78|23022.78|23098.35|23018.35|9
1732200750000|2024-11-21 14:52:30|23097.48|23017.48|23096.25|23016.25|23098.21|23018.21|23096.08|23016.08|10
1732200760000|2024-11-21 14:52:40|23095.71|23015.71|23086.6|23006.6|23095.71|23015.71|23086.6|23006.6|10
1732200770000|2024-11-21 14:52:50|23086.17|23006.17|23086.42|23006.42|23087.63|23007.63|23083.89|23003.89|10
1732200780000|2024-11-21 14:53:00|23085.16|23005.16|23075.19|22995.19|23085.78|23005.78|23075.19|22995.19|10
1732200790000|2024-11-21 14:53:10|23075.93|22995.93|23084.3|23004.3|23085.27|23005.27|23075.93|22995.93|10
1732200800000|2024-11-21 14:53:20|23084.04|23004.04|23078.8|22998.8|23084.08|23004.08|23078.8|22998.8|10
1732200810000|2024-11-21 14:53:30|23078.63|22998.63|23074.25|22994.25|23081.97|23001.97|23074.25|22994.25|10
1732200820000|2024-11-21 14:53:40|23072.91|22992.91|23065.64|22985.64|23072.91|22992.91|23064.98|22984.98|10
1732200830000|2024-11-21 14:53:50|23064.78|22984.78|23062.42|22982.42|23064.78|22984.78|23061.93|22981.93|10
1732200840000|2024-11-21 14:54:00|23061.97|22981.97|23062.42|22982.42|23062.53|22982.53|23060.07|22980.07|10
1732200850000|2024-11-21 14:54:10|23062.04|22982.04|23057.45|22977.45|23062.89|22982.89|23057.41|22977.41|10
1732200860000|2024-11-21 14:54:20|23056.21|22976.21|23044.42|22964.42|23056.21|22976.21|23044.42|22964.42|10
1732200870000|2024-11-21 14:54:30|23040.08|22960.08|23023.97|22943.97|23040.08|22960.08|23023.97|22943.97|10
1732200880000|2024-11-21 14:54:40|23024.5|22944.5|23017.98|22937.98|23024.5|22944.5|23017.98|22937.98|10
1732200890000|2024-11-21 14:54:50|23017.86|22937.86|23011.58|22931.58|23018.29|22938.29|23011.58|22931.58|10
1732200900000|2024-11-21 14:55:00|23011.3|22931.3|23009.11|22929.11|23015.56|22935.56|23009.11|22929.11|10
1732200910000|2024-11-21 14:55:10|23010.04|22930.04|23011.8|22931.8|23011.8|22931.8|23009.44|22929.44|10
1732200920000|2024-11-21 14:55:20|23012.5|22932.5|23020.34|22940.34|23020.34|22940.34|23010.62|22930.62|10
1732200930000|2024-11-21 14:55:30|23022.21|22942.21|23028.87|22948.87|23028.87|22948.87|23021.73|22941.73|10
1732200940000|2024-11-21 14:55:40|23028.76|22948.76|23022.28|22942.28|23030.16|22950.16|23021.44|22941.44|10
1732200950000|2024-11-21 14:55:50|23022.12|22942.12|23012.67|22932.67|23022.27|22942.27|23012.67|22932.67|9
1732200960000|2024-11-21 14:56:00|23011.52|22931.52|23061.51|22981.51|23061.51|22981.51|23011.02|22931.02|10
1732200970000|2024-11-21 14:56:10|23067.57|22987.57|23100.64|23020.64|23100.64|23020.64|23067.57|22987.57|10
1732200980000|2024-11-21 14:56:20|23103.56|23023.56|23114.53|23034.53|23114.53|23034.53|23103.56|23023.56|10
1732200990000|2024-11-21 14:56:30|23112.99|23032.99|23129.03|23049.03|23132.08|23052.08|23112.99|23032.99|10
1732201000000|2024-11-21 14:56:40|23131.78|23051.78|23133.36|23053.36|23136.98|23056.98|23127.72|23047.72|10
1732201010000|2024-11-21 14:56:50|23143.46|23063.46|23154.96|23074.96|23154.96|23074.96|23141.91|23061.91|10
1732201020000|2024-11-21 14:57:00|23138.9|23058.9|23161.1|23081.1|23161.13|23081.13|23138.9|23058.9|10
1732201030000|2024-11-21 14:57:10|23163.52|23083.52|23163.75|23083.75|23164.93|23084.93|23161.06|23081.06|10
1732201040000|2024-11-21 14:57:20|23164.61|23084.61|23146.92|23066.92|23164.61|23084.61|23146.83|23066.83|10
1732201050000|2024-11-21 14:57:30|23145.92|23065.92|23130.05|23050.05|23145.92|23065.92|23130.05|23050.05|10
1732201060000|2024-11-21 14:57:40|23132.92|23052.92|23146.08|23066.08|23146.08|23066.08|23132.92|23052.92|10
1732201070000|2024-11-21 14:57:50|23149.36|23069.36|23160.81|23080.81|23161.1|23081.1|23149.36|23069.36|10
1732201080000|2024-11-21 14:58:00|23158.53|23078.53|23156.74|23076.74|23165.9|23085.9|23156.74|23076.74|10
1732201090000|2024-11-21 14:58:10|23156.65|23076.65|23143.57|23063.57|23156.65|23076.65|23143.57|23063.57|9
1732201100000|2024-11-21 14:58:20|23142.66|23062.66|23137.93|23057.93|23144.95|23064.95|23137.93|23057.93|10
1732201110000|2024-11-21 14:58:30|23138.56|23058.56|23140.24|23060.24|23141.66|23061.66|23137.98|23057.98|10
1732201120000|2024-11-21 14:58:40|23142.67|23062.67|23153.75|23073.75|23155.25|23075.25|23142.42|23062.42|10
1732201130000|2024-11-21 14:58:50|23154.55|23074.55|23170.48|23090.48|23170.48|23090.48|23154.55|23074.55|10
1732201140000|2024-11-21 14:59:00|23172.84|23092.84|23171.45|23091.45|23172.84|23092.84|23165.59|23085.59|10
1732201150000|2024-11-21 14:59:10|23170.99|23090.99|23175.82|23095.82|23177.44|23097.44|23170.39|23090.39|10
1732201160000|2024-11-21 14:59:20|23176.32|23096.32|23180.08|23100.08|23181.32|23101.32|23176.32|23096.32|10
1732201170000|2024-11-21 14:59:30|23179.68|23099.68|23191.33|23111.33|23191.33|23111.33|23179.68|23099.68|10
1732201180000|2024-11-21 14:59:40|23191.44|23111.44|23183.17|23103.17|23192.52|23112.52|23183.17|23103.17|10
1732201190000|2024-11-21 14:59:50|23184.77|23104.77|23178.71|23098.71|23184.77|23104.77|23178.71|23098.71|10
1732201200000|2024-11-21 15:00:00|23178.44|23098.44|23166.79|23086.79|23182.07|23102.07|23166.79|23086.79|10
1732201210000|2024-11-21 15:00:10|23164.29|23084.29|23162.34|23082.34|23166.15|23086.15|23162.34|23082.34|10
1732201220000|2024-11-21 15:00:20|23159.69|23079.69|23162.21|23082.21|23164.88|23084.88|23158.18|23078.18|10
1732201230000|2024-11-21 15:00:30|23162.1|23082.1|23137.54|23057.54|23162.1|23082.1|23133.2|23053.2|10
1732201240000|2024-11-21 15:00:40|23138.39|23058.39|23153.33|23073.33|23153.33|23073.33|23138.31|23058.31|10
1732201250000|2024-11-21 15:00:50|23153.68|23073.68|23149.69|23069.69|23157.57|23077.57|23149.69|23069.69|10
1732201260000|2024-11-21 15:01:00|23149.67|23069.67|23137.76|23057.76|23152.38|23072.38|23137.76|23057.76|10
1732201270000|2024-11-21 15:01:10|23135.74|23055.74|23140.63|23060.63|23140.63|23060.63|23132.94|23052.94|10
1732201280000|2024-11-21 15:01:20|23139.65|23059.65|23138.54|23058.54|23139.65|23059.65|23135.18|23055.18|10
1732201290000|2024-11-21 15:01:30|23133.49|23053.49|23123.28|23043.28|23133.49|23053.49|23123.28|23043.28|10
1732201300000|2024-11-21 15:01:40|23120.8|23040.8|23119.02|23039.02|23120.8|23040.8|23111.34|23031.34|10
1732201310000|2024-11-21 15:01:50|23118.55|23038.55|23115.66|23035.66|23118.96|23038.96|23114.33|23034.33|10
1732201320000|2024-11-21 15:02:00|23114.4|23034.4|23108.83|23028.83|23114.74|23034.74|23108.18|23028.18|10
1732201330000|2024-11-21 15:02:10|23107.5|23027.5|23104.07|23024.07|23107.63|23027.63|23104.02|23024.02|10
1732201340000|2024-11-21 15:02:20|23105.1|23025.1|23106.54|23026.54|23110.04|23030.04|23102.65|23022.65|10
1732201350000|2024-11-21 15:02:30|23107.65|23027.65|23102.64|23022.64|23112.29|23032.29|23102.64|23022.64|10
1732201360000|2024-11-21 15:02:40|23105.66|23025.66|23101.22|23021.22|23105.66|23025.66|23101.05|23021.05|10
1732201370000|2024-11-21 15:02:50|23098.22|23018.22|23088.32|23008.32|23098.22|23018.22|23087.74|23007.74|10
1732201380000|2024-11-21 15:03:00|23086.55|23006.55|23072.14|22992.14|23086.55|23006.55|23072.14|22992.14|10
1732201390000|2024-11-21 15:03:10|23070.97|22990.97|23057.23|22977.23|23070.97|22990.97|23057.23|22977.23|10
1732201400000|2024-11-21 15:03:20|23056.49|22976.49|23059.31|22979.31|23059.31|22979.31|23053.86|22973.86|10
1732201410000|2024-11-21 15:03:30|23060.01|22980.01|23060.53|22980.53|23067.75|22987.75|23060.01|22980.01|10
1732201420000|2024-11-21 15:03:40|23060.66|22980.66|23068.71|22988.71|23069.14|22989.14|23060.66|22980.66|10
1732201430000|2024-11-21 15:03:50|23070.15|22990.15|23068.7|22988.7|23072.47|22992.47|23067.73|22987.73|10
1732201440000|2024-11-21 15:04:00|23072.44|22992.44|23082.73|23002.73|23088.32|23008.32|23072.44|22992.44|10
1732201450000|2024-11-21 15:04:10|23081.71|23001.71|23075.47|22995.47|23084.96|23004.96|23075.07|22995.07|10
1732201460000|2024-11-21 15:04:20|23075.1|22995.1|23064.05|22984.05|23075.1|22995.1|23061.57|22981.57|10
1732201470000|2024-11-21 15:04:30|23063.77|22983.77|23077.89|22997.89|23077.95|22997.95|23063.77|22983.77|10
1732201480000|2024-11-21 15:04:40|23077.68|22997.68|23072.89|22992.89|23077.68|22997.68|23072.89|22992.89|10
1732201490000|2024-11-21 15:04:50|23079.25|22999.25|23089.94|23009.94|23089.94|23009.94|23079.25|22999.25|10
1732201500000|2024-11-21 15:05:00|23091.34|23011.34|23108.84|23028.84|23109.47|23029.47|23091.34|23011.34|10
1732201510000|2024-11-21 15:05:10|23110.68|23030.68|23090.62|23010.62|23112.43|23032.43|23090.62|23010.62|10
1732201520000|2024-11-21 15:05:20|23089.14|23009.14|23078.49|22998.49|23089.14|23009.14|23077.65|22997.65|10
1732201530000|2024-11-21 15:05:30|23079.04|22999.04|23067.89|22987.89|23079.04|22999.04|23067.89|22987.89|10
1732201540000|2024-11-21 15:05:40|23066.99|22986.99|23059.84|22979.84|23068.09|22988.09|23059.84|22979.84|10
1732201550000|2024-11-21 15:05:50|23057.82|22977.82|23052.94|22972.94|23057.82|22977.82|23051.58|22971.58|10
1732201560000|2024-11-21 15:06:00|23054.03|22974.03|23053.99|22973.99|23056.99|22976.99|23053.03|22973.03|10
1732201570000|2024-11-21 15:06:10|23051.86|22971.86|23043.14|22963.14|23051.86|22971.86|23043.14|22963.14|10
1732201580000|2024-11-21 15:06:20|23044.54|22964.54|23038.94|22958.94|23046.31|22966.31|23038.94|22958.94|10
1732201590000|2024-11-21 15:06:30|23039.62|22959.62|23037.17|22957.17|23039.62|22959.62|23035.7|22955.7|10
1732201600000|2024-11-21 15:06:40|23038.94|22958.94|23058.88|22978.88|23058.88|22978.88|23038.94|22958.94|10
1732201610000|2024-11-21 15:06:50|23058.58|22978.58|23060.48|22980.48|23063.92|22983.92|23058.58|22978.58|10
1732201620000|2024-11-21 15:07:00|23058.85|22978.85|23067.73|22987.73|23067.73|22987.73|23058.85|22978.85|10
1732201630000|2024-11-21 15:07:10|23067.93|22987.93|23057.05|22977.05|23067.93|22987.93|23057.05|22977.05|10
1732201640000|2024-11-21 15:07:20|23055.73|22975.73|23054.16|22974.16|23055.73|22975.73|23052.06|22972.06|10
1732201650000|2024-11-21 15:07:30|23053.11|22973.11|23050.56|22970.56|23053.11|22973.11|23049.79|22969.79|10
1732201660000|2024-11-21 15:07:40|23049.45|22969.45|23044.91|22964.91|23049.45|22969.45|23044.05|22964.05|10
1732201670000|2024-11-21 15:07:50|23043.45|22963.45|23037.44|22957.44|23045.3|22965.3|23037.44|22957.44|10
1732201680000|2024-11-21 15:08:00|23036.85|22956.85|23040.96|22960.96|23040.96|22960.96|23033.88|22953.88|10
1732201690000|2024-11-21 15:08:10|23040.18|22960.18|23049.73|22969.73|23050.66|22970.66|23040.18|22960.18|10
1732201700000|2024-11-21 15:08:20|23049.52|22969.52|23054.1|22974.1|23054.1|22974.1|23048.09|22968.09|10
1732201710000|2024-11-21 15:08:30|23057.91|22977.91|23061.9|22981.9|23064.01|22984.01|23057.86|22977.86|10
1732201720000|2024-11-21 15:08:40|23063.59|22983.59|23057.64|22977.64|23065.69|22985.69|23057.64|22977.64|10
1732201730000|2024-11-21 15:08:50|23056.79|22976.79|23050.32|22970.32|23056.79|22976.79|23049.22|22969.22|10
1732201740000|2024-11-21 15:09:00|23049.64|22969.64|23049.82|22969.82|23051.28|22971.28|23047.48|22967.48|10
1732201750000|2024-11-21 15:09:10|23049.48|22969.48|23045.99|22965.99|23049.48|22969.48|23045.17|22965.17|10
1732201760000|2024-11-21 15:09:20|23045.43|22965.43|23041.32|22961.32|23045.43|22965.43|23039.35|22959.35|10
1732201770000|2024-11-21 15:09:30|23041.63|22961.63|23046.88|22966.88|23047.65|22967.65|23041.47|22961.47|10
1732201780000|2024-11-21 15:09:40|23046.62|22966.62|23038.62|22958.62|23046.62|22966.62|23038.62|22958.62|10
1732201790000|2024-11-21 15:09:50|23037.31|22957.31|23035.91|22955.91|23037.31|22957.31|23033.06|22953.06|10
1732201800000|2024-11-21 15:10:00|23035.94|22955.94|23033.51|22953.51|23035.94|22955.94|23031.79|22951.79|10
1732201810000|2024-11-21 15:10:10|23033.85|22953.85|23014.19|22934.19|23033.85|22953.85|23011.44|22931.44|10
1732201820000|2024-11-21 15:10:20|23014.15|22934.15|23006.79|22926.79|23014.15|22934.15|23006.79|22926.79|10
1732201830000|2024-11-21 15:10:30|23009.21|22929.21|22979.23|22899.23|23009.88|22929.88|22979.23|22899.23|10
1732201840000|2024-11-21 15:10:40|22978.9|22898.9|22960.89|22880.89|22978.9|22898.9|22960.89|22880.89|10
1732201850000|2024-11-21 15:10:50|22962.41|22882.41|22955.74|22875.74|22962.8|22882.8|22955.74|22875.74|10
1732201860000|2024-11-21 15:11:00|22956.16|22876.16|22955.45|22875.45|22956.16|22876.16|22953.93|22873.93|10
1732201870000|2024-11-21 15:11:10|22955.44|22875.44|22945.53|22865.53|22955.62|22875.62|22945.53|22865.53|10
1732201880000|2024-11-21 15:11:20|22944.22|22864.22|22942.52|22862.52|22944.22|22864.22|22940.44|22860.44|10
1732201890000|2024-11-21 15:11:30|22943.63|22863.63|22931.76|22851.76|22943.63|22863.63|22931.76|22851.76|10
1732201900000|2024-11-21 15:11:40|22930.37|22850.37|22917.48|22837.48|22930.37|22850.37|22917.48|22837.48|10
1732201910000|2024-11-21 15:11:50|22917.57|22837.57|22918.15|22838.15|22919.8|22839.8|22915.57|22835.57|10
1732201920000|2024-11-21 15:12:00|22918.28|22838.28|22921.77|22841.77|22923.64|22843.64|22917.66|22837.66|10
1732201930000|2024-11-21 15:12:10|22922.7|22842.7|22936.05|22856.05|22936.7|22856.7|22922.3|22842.3|10
1732201940000|2024-11-21 15:12:20|22933.81|22853.81|22948.04|22868.04|22948.15|22868.15|22933.81|22853.81|10
1732201950000|2024-11-21 15:12:30|22946.15|22866.15|22948.33|22868.33|22948.33|22868.33|22944.71|22864.71|9
1732201960000|2024-11-21 15:12:40|22951.02|22871.02|22959.34|22879.34|22959.36|22879.36|22951.02|22871.02|10
1732201970000|2024-11-21 15:12:50|22958.66|22878.66|22977.93|22897.93|22977.93|22897.93|22958.66|22878.66|10
1732201980000|2024-11-21 15:13:00|22979.06|22899.06|22979.19|22899.19|22979.53|22899.53|22977.56|22897.56|9
1732201990000|2024-11-21 15:13:10|22980.66|22900.66|22990.52|22910.52|22992.74|22912.74|22980.66|22900.66|10
1732202000000|2024-11-21 15:13:20|22988.63|22908.63|22995.62|22915.62|22995.62|22915.62|22988.15|22908.15|10
1732202010000|2024-11-21 15:13:30|22994.05|22914.05|23006.81|22926.81|23006.81|22926.81|22994.05|22914.05|10
1732202020000|2024-11-21 15:13:40|23007.93|22927.93|23010.49|22930.49|23012.09|22932.09|23005.44|22925.44|10
1732202030000|2024-11-21 15:13:50|23009.16|22929.16|23017.3|22937.3|23017.3|22937.3|23009.16|22929.16|10
1732202040000|2024-11-21 15:14:00|23018.17|22938.17|23024.97|22944.97|23024.97|22944.97|23018.17|22938.17|10
1732202050000|2024-11-21 15:14:10|23024.38|22944.38|23023.6|22943.6|23025.61|22945.61|23023.6|22943.6|10
1732202060000|2024-11-21 15:14:20|23023.44|22943.44|23021.73|22941.73|23024.39|22944.39|23021.73|22941.73|10
1732202070000|2024-11-21 15:14:30|23020.59|22940.59|23016.57|22936.57|23020.7|22940.7|23016.57|22936.57|10
1732202080000|2024-11-21 15:14:40|23018.17|22938.17|23018.09|22938.09|23020.09|22940.09|23018.09|22938.09|10
1732202090000|2024-11-21 15:14:50|23017.79|22937.79|23019.82|22939.82|23020.34|22940.34|23017.79|22937.79|10
1732202100000|2024-11-21 15:15:00|23018.51|22938.51|23025.69|22945.69|23025.69|22945.69|23018.51|22938.51|10
1732202110000|2024-11-21 15:15:10|23032.02|22952.02|23032.96|22952.96|23033.01|22953.01|23031.6|22951.6|10
1732202120000|2024-11-21 15:15:20|23033.99|22953.99|23044.6|22964.6|23044.6|22964.6|23033.99|22953.99|10
1732202130000|2024-11-21 15:15:30|23044.99|22964.99|23049.14|22969.14|23049.84|22969.84|23044.99|22964.99|10
1732202140000|2024-11-21 15:15:40|23051.16|22971.16|23053.3|22973.3|23053.3|22973.3|23050.8|22970.8|10
1732202150000|2024-11-21 15:15:50|23054.17|22974.17|23062.27|22982.27|23062.27|22982.27|23053.29|22973.29|10
1732202160000|2024-11-21 15:16:00|23059.63|22979.63|23073.2|22993.2|23073.2|22993.2|23059.63|22979.63|10
1732202170000|2024-11-21 15:16:10|23075.13|22995.13|23084.4|23004.4|23084.71|23004.71|23075.13|22995.13|10
1732202180000|2024-11-21 15:16:20|23083.78|23003.78|23081.71|23001.71|23083.8|23003.8|23081.37|23001.37|10
1732202190000|2024-11-21 15:16:30|23081.85|23001.85|23082.15|23002.15|23084.71|23004.71|23081.82|23001.82|10
1732202200000|2024-11-21 15:16:40|23083.06|23003.06|23085.68|23005.68|23085.68|23005.68|23083.06|23003.06|10
1732202210000|2024-11-21 15:16:50|23085.71|23005.71|23085.71|23005.71|23086.78|23006.78|23085.63|23005.63|10
1732202220000|2024-11-21 15:17:00|23085.27|23005.27|23073.66|22993.66|23086.58|23006.58|23073.66|22993.66|10
1732202230000|2024-11-21 15:17:10|23073.59|22993.59|23072.66|22992.66|23073.59|22993.59|23066.26|22986.26|10
1732202240000|2024-11-21 15:17:20|23073.71|22993.71|23067.14|22987.14|23073.71|22993.71|23066.89|22986.89|10
1732202250000|2024-11-21 15:17:30|23066.12|22986.12|23063.01|22983.01|23066.12|22986.12|23062.48|22982.48|10
1732202260000|2024-11-21 15:17:40|23063.94|22983.94|23059.13|22979.13|23063.94|22983.94|23059.04|22979.04|10
1732202270000|2024-11-21 15:17:50|23059.01|22979.01|23060.83|22980.83|23061.39|22981.39|23057.52|22977.52|10
1732202280000|2024-11-21 15:18:00|23060.53|22980.53|23067.62|22987.62|23067.62|22987.62|23060.53|22980.53|10
1732202290000|2024-11-21 15:18:10|23068.03|22988.03|23064.73|22984.73|23068.08|22988.08|23064.08|22984.08|10
1732202300000|2024-11-21 15:18:20|23064.1|22984.1|23064.62|22984.62|23065.35|22985.35|23063.66|22983.66|10
1732202310000|2024-11-21 15:18:30|23063.4|22983.4|23063.08|22983.08|23064.32|22984.32|23061.37|22981.37|10
1732202320000|2024-11-21 15:18:40|23063.27|22983.27|23057.13|22977.13|23063.27|22983.27|23052.19|22972.19|10
1732202330000|2024-11-21 15:18:50|23056.79|22976.79|23061.2|22981.2|23061.55|22981.55|23056.72|22976.72|10
1732202340000|2024-11-21 15:19:00|23060.76|22980.76|23066.42|22986.42|23066.95|22986.95|23060.31|22980.31|10
1732202350000|2024-11-21 15:19:10|23065.4|22985.4|23054.64|22974.64|23065.4|22985.4|23054.64|22974.64|10
1732202360000|2024-11-21 15:19:20|23056.82|22976.82|23043.38|22963.38|23056.82|22976.82|23043.38|22963.38|10
1732202370000|2024-11-21 15:19:30|23041.81|22961.81|23033.37|22953.37|23041.81|22961.81|23032.91|22952.91|10
1732202380000|2024-11-21 15:19:40|23031.87|22951.87|23028.38|22948.38|23032.45|22952.45|23027.83|22947.83|10
1732202390000|2024-11-21 15:19:50|23028.46|22948.46|23030.07|22950.07|23030.07|22950.07|23028.34|22948.34|10
1732202400000|2024-11-21 15:20:00|23030.15|22950.15|23031.42|22951.42|23031.42|22951.42|23029.01|22949.01|10
1732202410000|2024-11-21 15:20:10|23031.56|22951.56|23027.91|22947.91|23038.23|22958.23|23027.91|22947.91|10
1732202420000|2024-11-21 15:20:20|23024.66|22944.66|23021.41|22941.41|23024.78|22944.78|23020.31|22940.31|10
1732202430000|2024-11-21 15:20:30|23020.72|22940.72|23017.81|22937.81|23020.81|22940.81|23017.81|22937.81|10
1732202440000|2024-11-21 15:20:40|23018.53|22938.53|23027.38|22947.38|23027.76|22947.76|23018.53|22938.53|10
1732202450000|2024-11-21 15:20:50|23026.47|22946.47|23024.22|22944.22|23028.76|22948.76|23023.53|22943.53|10
1732202460000|2024-11-21 15:21:00|23024.34|22944.34|23021.25|22941.25|23025.39|22945.39|23020.96|22940.96|10
1732202470000|2024-11-21 15:21:10|23022.16|22942.16|23023.2|22943.2|23023.59|22943.59|23022.16|22942.16|10
1732202480000|2024-11-21 15:21:20|23022.05|22942.05|23021.54|22941.54|23024.02|22944.02|23020.59|22940.59|10
1732202490000|2024-11-21 15:21:30|23022.02|22942.02|23020.4|22940.4|23022.51|22942.51|23018.91|22938.91|10
1732202500000|2024-11-21 15:21:40|23021.04|22941.04|23019.97|22939.97|23021.78|22941.78|23019.89|22939.89|10
1732202510000|2024-11-21 15:21:50|23019.81|22939.81|23022.38|22942.38|23023.64|22943.64|23019.61|22939.61|10
1732202520000|2024-11-21 15:22:00|23023.07|22943.07|23028.58|22948.58|23028.62|22948.62|23022.91|22942.91|10
1732202530000|2024-11-21 15:22:10|23028.23|22948.23|23018.65|22938.65|23028.23|22948.23|23018.65|22938.65|10
1732202540000|2024-11-21 15:22:20|23018.38|22938.38|23017.59|22937.59|23019.14|22939.14|23016.59|22936.59|10
1732202550000|2024-11-21 15:22:30|23017.56|22937.56|23010.45|22930.45|23017.56|22937.56|23010.45|22930.45|10
1732202560000|2024-11-21 15:22:40|23009.5|22929.5|22982.75|22902.75|23009.5|22929.5|22982.75|22902.75|10
1732202570000|2024-11-21 15:22:50|22979.17|22899.17|22958.21|22878.21|22979.17|22899.17|22957.14|22877.14|10
1732202580000|2024-11-21 15:23:00|22956.14|22876.14|22943.37|22863.37|22956.14|22876.14|22943.37|22863.37|10
1732202590000|2024-11-21 15:23:10|22941.36|22861.36|22929.86|22849.86|22941.36|22861.36|22929.86|22849.86|10
1732202600000|2024-11-21 15:23:20|22931.03|22851.03|22915.94|22835.94|22931.03|22851.03|22915.94|22835.94|10
1732202610000|2024-11-21 15:23:30|22914.84|22834.84|22910.84|22830.84|22914.89|22834.89|22910.84|22830.84|10
1732202620000|2024-11-21 15:23:40|22910.2|22830.2|22904.16|22824.16|22912.97|22832.97|22904.16|22824.16|10
1732202630000|2024-11-21 15:23:50|22905.05|22825.05|22897.54|22817.54|22905.09|22825.09|22897.54|22817.54|10
1732202640000|2024-11-21 15:24:00|22897.41|22817.41|22892.12|22812.12|22897.41|22817.41|22892.12|22812.12|10
1732202650000|2024-11-21 15:24:10|22891.83|22811.83|22890.47|22810.47|22895.02|22815.02|22890.47|22810.47|10
1732202660000|2024-11-21 15:24:20|22890.26|22810.26|22894.96|22814.96|22897.49|22817.49|22890.26|22810.26|10
1732202670000|2024-11-21 15:24:30|22895.48|22815.48|22902.68|22822.68|22903.84|22823.84|22895.48|22815.48|10
1732202680000|2024-11-21 15:24:40|22906.15|22826.15|22905.03|22825.03|22907.37|22827.37|22905.03|22825.03|10
1732202690000|2024-11-21 15:24:50|22904.33|22824.33|22891.98|22811.98|22904.68|22824.68|22891.98|22811.98|10
1732202700000|2024-11-21 15:25:00|22889.04|22809.04|22895.68|22815.68|22895.68|22815.68|22889.04|22809.04|9
1732202710000|2024-11-21 15:25:10|22896.2|22816.2|22899.25|22819.25|22899.44|22819.44|22896.2|22816.2|10
1732202720000|2024-11-21 15:25:20|22898.55|22818.55|22899.78|22819.78|22899.78|22819.78|22896.93|22816.93|10
1732202730000|2024-11-21 15:25:30|22899.93|22819.93|22906.35|22826.35|22907.89|22827.89|22899.93|22819.93|10
1732202740000|2024-11-21 15:25:40|22906.57|22826.57|22903.23|22823.23|22908.53|22828.53|22903.23|22823.23|10
1732202750000|2024-11-21 15:25:50|22899.97|22819.97|22878.93|22798.93|22900.06|22820.06|22878.93|22798.93|10
1732202760000|2024-11-21 15:26:00|22876.92|22796.92|22884|22804|22884|22804|22876.45|22796.45|10
1732202770000|2024-11-21 15:26:10|22885.2|22805.2|22880.63|22800.63|22885.73|22805.73|22880.63|22800.63|10
1732202780000|2024-11-21 15:26:20|22880.22|22800.22|22873.22|22793.22|22880.3|22800.3|22873.22|22793.22|10
1732202790000|2024-11-21 15:26:30|22869.97|22789.97|22856.98|22776.98|22869.97|22789.97|22856.84|22776.84|10
1732202800000|2024-11-21 15:26:40|22855.91|22775.91|22839.31|22759.31|22855.91|22775.91|22839.31|22759.31|10
1732202810000|2024-11-21 15:26:50|22839.64|22759.64|22837.17|22757.17|22842.07|22762.07|22837.17|22757.17|10
1732202820000|2024-11-21 15:27:00|22836.75|22756.75|22832.65|22752.65|22837.61|22757.61|22832.45|22752.45|10
1732202830000|2024-11-21 15:27:10|22831.21|22751.21|22826.54|22746.54|22831.21|22751.21|22824.67|22744.67|10
1732202840000|2024-11-21 15:27:20|22826.05|22746.05|22821.05|22741.05|22826.05|22746.05|22821.05|22741.05|10
1732202850000|2024-11-21 15:27:30|22820.07|22740.07|22818.91|22738.91|22820.07|22740.07|22814.23|22734.23|10
1732202860000|2024-11-21 15:27:40|22819.61|22739.61|22813.71|22733.71|22821.35|22741.35|22813.71|22733.71|10
1732202870000|2024-11-21 15:27:50|22814.66|22734.66|22812.68|22732.68|22814.66|22734.66|22810.43|22730.43|10
1732202880000|2024-11-21 15:28:00|22810.36|22730.36|22797.49|22717.49|22810.36|22730.36|22797.49|22717.49|10
1732202890000|2024-11-21 15:28:10|22797.15|22717.15|22795.27|22715.27|22797.28|22717.28|22795.27|22715.27|10
1732202900000|2024-11-21 15:28:20|22795.42|22715.42|22781.2|22701.2|22795.42|22715.42|22781.2|22701.2|10
1732202910000|2024-11-21 15:28:30|22780.39|22700.39|22759.85|22679.85|22780.39|22700.39|22759.85|22679.85|10
1732202920000|2024-11-21 15:28:40|22760.77|22680.77|22750.49|22670.49|22762.63|22682.63|22750.49|22670.49|10
1732202930000|2024-11-21 15:28:50|22750.69|22670.69|22746.13|22666.13|22750.79|22670.79|22745.95|22665.95|10
1732202940000|2024-11-21 15:29:00|22741.94|22661.94|22744.53|22664.53|22747.78|22667.78|22741.94|22661.94|10
1732202950000|2024-11-21 15:29:10|22744.62|22664.62|22736.67|22656.67|22744.62|22664.62|22736.67|22656.67|10
1732202960000|2024-11-21 15:29:20|22735.71|22655.71|22718.93|22638.93|22735.71|22655.71|22718.93|22638.93|10
1732202970000|2024-11-21 15:29:30|22716.71|22636.71|22699.93|22619.93|22716.71|22636.71|22699.93|22619.93|8
1732202980000|2024-11-21 15:29:40|22698.22|22618.22|22706.53|22626.53|22706.53|22626.53|22696.57|22616.57|10
1732202990000|2024-11-21 15:29:50|22707.36|22627.36|22704.33|22624.33|22707.36|22627.36|22702|22622|10
1732203000000|2024-11-21 15:30:00|22705.5|22625.5|22707.57|22627.57|22711.05|22631.05|22705.5|22625.5|10
1732203010000|2024-11-21 15:30:10|22705.02|22625.02|22724.85|22644.85|22725.73|22645.73|22705.02|22625.02|10
1732203020000|2024-11-21 15:30:20|22723.11|22643.11|22730.2|22650.2|22730.2|22650.2|22721.96|22641.96|10
1732203030000|2024-11-21 15:30:30|22731.77|22651.77|22733.99|22653.99|22733.99|22653.99|22729.5|22649.5|10
1732203040000|2024-11-21 15:30:40|22734.94|22654.94|22734.59|22654.59|22738.63|22658.63|22734.46|22654.46|10
1732203050000|2024-11-21 15:30:50|22733.91|22653.91|22732.96|22652.96|22734.84|22654.84|22732.89|22652.89|10
1732203060000|2024-11-21 15:31:00|22731.42|22651.42|22713.11|22633.11|22731.42|22651.42|22713.11|22633.11|10
1732203070000|2024-11-21 15:31:10|22711.2|22631.2|22706.37|22626.37|22711.2|22631.2|22701.61|22621.61|10
1732203080000|2024-11-21 15:31:20|22708.17|22628.17|22723.21|22643.21|22727.07|22647.07|22708.17|22628.17|10
1732203090000|2024-11-21 15:31:30|22722.63|22642.63|22724.8|22644.8|22725.52|22645.52|22716.24|22636.24|10
1732203100000|2024-11-21 15:31:40|22724.94|22644.94|22725.4|22645.4|22727.43|22647.43|22724.53|22644.53|10
1732203110000|2024-11-21 15:31:50|22728.03|22648.03|22729.98|22649.98|22731.68|22651.68|22727.86|22647.86|10
1732203120000|2024-11-21 15:32:00|22729.15|22649.15|22722.12|22642.12|22729.42|22649.42|22722.12|22642.12|10
1732203130000|2024-11-21 15:32:10|22720.67|22640.67|22726.15|22646.15|22726.15|22646.15|22717.1|22637.1|10
1732203140000|2024-11-21 15:32:20|22724.22|22644.22|22720.66|22640.66|22724.68|22644.68|22719.8|22639.8|10
1732203150000|2024-11-21 15:32:30|22722.29|22642.29|22707.83|22627.83|22723.51|22643.51|22707.83|22627.83|10
1732203160000|2024-11-21 15:32:40|22705.87|22625.87|22679.04|22599.04|22705.87|22625.87|22679.04|22599.04|10
1732203170000|2024-11-21 15:32:50|22675.38|22595.38|22665.66|22585.66|22675.38|22595.38|22662.24|22582.24|10
1732203180000|2024-11-21 15:33:00|22666.74|22586.74|22665.56|22585.56|22666.74|22586.74|22660.89|22580.89|10
1732203190000|2024-11-21 15:33:10|22667.29|22587.29|22677.11|22597.11|22677.53|22597.53|22666.07|22586.07|10
1732203200000|2024-11-21 15:33:20|22678.91|22598.91|22688.8|22608.8|22688.8|22608.8|22678.16|22598.16|10
1732203210000|2024-11-21 15:33:30|22687.94|22607.94|22692.12|22612.12|22692.12|22612.12|22687.21|22607.21|10
1732203220000|2024-11-21 15:33:40|22692.11|22612.11|22701.3|22621.3|22702.69|22622.69|22692.11|22612.11|10
1732203230000|2024-11-21 15:33:50|22701.11|22621.11|22700.34|22620.34|22701.67|22621.67|22696.22|22616.22|10
1732203240000|2024-11-21 15:34:00|22699.16|22619.16|22704.45|22624.45|22707.73|22627.73|22699.16|22619.16|10
1732203250000|2024-11-21 15:34:10|22702.14|22622.14|22698.3|22618.3|22702.14|22622.14|22691.7|22611.7|10
1732203260000|2024-11-21 15:34:20|22696.08|22616.08|22699.81|22619.81|22701.6|22621.6|22696.08|22616.08|10
1732203270000|2024-11-21 15:34:30|22697.12|22617.12|22685.18|22605.18|22697.53|22617.53|22685.18|22605.18|10
1732203280000|2024-11-21 15:34:40|22684|22604|22681.62|22601.62|22686.16|22606.16|22680.21|22600.21|10
1732203290000|2024-11-21 15:34:50|22682.05|22602.05|22674.6|22594.6|22682.05|22602.05|22674.6|22594.6|10
1732203300000|2024-11-21 15:35:00|22674.9|22594.9|22667.5|22587.5|22674.9|22594.9|22663.92|22583.92|10
1732203310000|2024-11-21 15:35:10|22667.56|22587.56|22678.25|22598.25|22678.25|22598.25|22666.86|22586.86|10
1732203320000|2024-11-21 15:35:20|22682.36|22602.36|22696.92|22616.92|22696.92|22616.92|22682.36|22602.36|10
1732203330000|2024-11-21 15:35:30|22701.89|22621.89|22709.69|22629.69|22711.94|22631.94|22701.89|22621.89|10
1732203340000|2024-11-21 15:35:40|22711.35|22631.35|22727.24|22647.24|22727.24|22647.24|22711.35|22631.35|10
1732203350000|2024-11-21 15:35:50|22727.16|22647.16|22743.49|22663.49|22747.62|22667.62|22727.16|22647.16|10
1732203360000|2024-11-21 15:36:00|22744.48|22664.48|22743.64|22663.64|22744.48|22664.48|22738.72|22658.72|10
1732203370000|2024-11-21 15:36:10|22744.4|22664.4|22737.34|22657.34|22744.56|22664.56|22737.34|22657.34|10
1732203380000|2024-11-21 15:36:20|22738.24|22658.24|22738.83|22658.83|22738.83|22658.83|22737.39|22657.39|10
1732203390000|2024-11-21 15:36:30|22741.16|22661.16|22758.11|22678.11|22758.11|22678.11|22741.16|22661.16|10
1732203400000|2024-11-21 15:36:40|22759.85|22679.85|22773.23|22693.23|22773.23|22693.23|22759.85|22679.85|10
1732203410000|2024-11-21 15:36:50|22771.59|22691.59|22780.42|22700.42|22780.42|22700.42|22770.34|22690.34|10
1732203420000|2024-11-21 15:37:00|22781.73|22701.73|22796.45|22716.45|22796.45|22716.45|22781.73|22701.73|10
1732203430000|2024-11-21 15:37:10|22800.01|22720.01|22790.33|22710.33|22800.01|22720.01|22790.05|22710.05|10
1732203440000|2024-11-21 15:37:20|22790.59|22710.59|22786.9|22706.9|22791.5|22711.5|22786.9|22706.9|10
1732203450000|2024-11-21 15:37:30|22784.68|22704.68|22775.9|22695.9|22785.76|22705.76|22775.9|22695.9|10
1732203460000|2024-11-21 15:37:40|22776.58|22696.58|22770.81|22690.81|22776.58|22696.58|22770.81|22690.81|10
1732203470000|2024-11-21 15:37:50|22769.47|22689.47|22768.3|22688.3|22770.67|22690.67|22766.99|22686.99|10
1732203480000|2024-11-21 15:38:00|22769.35|22689.35|22753.3|22673.3|22769.42|22689.42|22753.3|22673.3|10
1732203490000|2024-11-21 15:38:10|22751.86|22671.86|22738.25|22658.25|22751.86|22671.86|22738.22|22658.22|10
1732203500000|2024-11-21 15:38:20|22736.88|22656.88|22731.9|22651.9|22736.88|22656.88|22730.23|22650.23|10
1732203510000|2024-11-21 15:38:30|22730.6|22650.6|22734.63|22654.63|22734.63|22654.63|22726.89|22646.89|10
1732203520000|2024-11-21 15:38:40|22732.38|22652.38|22734.31|22654.31|22736.04|22656.04|22732.38|22652.38|10
1732203530000|2024-11-21 15:38:50|22731.65|22651.65|22727.74|22647.74|22732.57|22652.57|22727.62|22647.62|9
1732203540000|2024-11-21 15:39:00|22727.67|22647.67|22729.16|22649.16|22729.19|22649.19|22726.48|22646.48|10
1732203550000|2024-11-21 15:39:10|22730.78|22650.78|22725.48|22645.48|22733.7|22653.7|22725.48|22645.48|10
1732203560000|2024-11-21 15:39:20|22725.06|22645.06|22718.32|22638.32|22725.06|22645.06|22718.32|22638.32|10
1732203570000|2024-11-21 15:39:30|22716.78|22636.78|22697.19|22617.19|22716.78|22636.78|22697.19|22617.19|10
1732203580000|2024-11-21 15:39:40|22697.01|22617.01|22690.63|22610.63|22699.05|22619.05|22690.63|22610.63|10
1732203590000|2024-11-21 15:39:50|22689.58|22609.58|22686.5|22606.5|22689.58|22609.58|22683.68|22603.68|10
1732203600000|2024-11-21 15:40:00|22685.25|22605.25|22690.34|22610.34|22690.34|22610.34|22672.65|22592.65|10
1732203610000|2024-11-21 15:40:10|22690.74|22610.74|22680.14|22600.14|22690.74|22610.74|22679.34|22599.34|10
1732203620000|2024-11-21 15:40:20|22679.73|22599.73|22674.92|22594.92|22679.73|22599.73|22674.92|22594.92|10
1732203630000|2024-11-21 15:40:30|22664.9|22584.9|22666.36|22586.36|22667.74|22587.74|22664.9|22584.9|10
1732203640000|2024-11-21 15:40:40|22666.35|22586.35|22675.05|22595.05|22675.05|22595.05|22666.35|22586.35|10
1732203650000|2024-11-21 15:40:50|22671.09|22591.09|22667.29|22587.29|22671.09|22591.09|22664.44|22584.44|10
1732203660000|2024-11-21 15:41:00|22666.25|22586.25|22665.11|22585.11|22667.56|22587.56|22663.83|22583.83|10
1732203670000|2024-11-21 15:41:10|22665.76|22585.76|22657.11|22577.11|22666.2|22586.2|22657.11|22577.11|10
1732203680000|2024-11-21 15:41:20|22657.66|22577.66|22657.8|22577.8|22660.22|22580.22|22653.93|22573.93|10
1732203690000|2024-11-21 15:41:30|22656.87|22576.87|22657.38|22577.38|22663.58|22583.58|22656.71|22576.71|10
1732203700000|2024-11-21 15:41:40|22656.48|22576.48|22663.58|22583.58|22663.58|22583.58|22654.55|22574.55|10
1732203710000|2024-11-21 15:41:50|22664.53|22584.53|22685.7|22605.7|22685.7|22605.7|22663.78|22583.78|10
1732203720000|2024-11-21 15:42:00|22685.6|22605.6|22697.82|22617.82|22697.82|22617.82|22685.6|22605.6|10
1732203730000|2024-11-21 15:42:10|22702.37|22622.37|22734.84|22654.84|22734.84|22654.84|22702.37|22622.37|10
1732203740000|2024-11-21 15:42:20|22739.84|22659.84|22750.42|22670.42|22750.42|22670.42|22739.84|22659.84|10
1732203750000|2024-11-21 15:42:30|22750.15|22670.15|22751.88|22671.88|22755.02|22675.02|22750.15|22670.15|10
1732203760000|2024-11-21 15:42:40|22752.3|22672.3|22758.26|22678.26|22758.75|22678.75|22752.3|22672.3|10
1732203770000|2024-11-21 15:42:50|22763.88|22683.88|22772.48|22692.48|22773.9|22693.9|22763.88|22683.88|10
1732203780000|2024-11-21 15:43:00|22773.59|22693.59|22775.56|22695.56|22775.56|22695.56|22772.61|22692.61|10
1732203790000|2024-11-21 15:43:10|22774.76|22694.76|22771.85|22691.85|22774.85|22694.85|22770.85|22690.85|10
1732203800000|2024-11-21 15:43:20|22771.55|22691.55|22776.42|22696.42|22777.66|22697.66|22770.24|22690.24|10
1732203810000|2024-11-21 15:43:30|22777.14|22697.14|22779.82|22699.82|22779.82|22699.82|22777.14|22697.14|10
1732203820000|2024-11-21 15:43:40|22780.12|22700.12|22788.32|22708.32|22788.32|22708.32|22780.12|22700.12|10
1732203830000|2024-11-21 15:43:50|22788.86|22708.86|22797.17|22717.17|22797.53|22717.53|22788.86|22708.86|10
1732203840000|2024-11-21 15:44:00|22796.96|22716.96|22802.75|22722.75|22802.75|22722.75|22796.02|22716.02|10
1732203850000|2024-11-21 15:44:10|22802.11|22722.11|22810.23|22730.23|22810.23|22730.23|22802.11|22722.11|10
1732203860000|2024-11-21 15:44:20|22812.09|22732.09|22821.8|22741.8|22821.8|22741.8|22812.09|22732.09|10
1732203870000|2024-11-21 15:44:30|22823.74|22743.74|22818.67|22738.67|22824.34|22744.34|22818.67|22738.67|10
1732203880000|2024-11-21 15:44:40|22817.61|22737.61|22819.28|22739.28|22819.72|22739.72|22817.61|22737.61|10
1732203890000|2024-11-21 15:44:50|22821.07|22741.07|22823.54|22743.54|22823.54|22743.54|22821.07|22741.07|10
1732203900000|2024-11-21 15:45:00|22823.4|22743.4|22829.27|22749.27|22832.42|22752.42|22823.4|22743.4|10
1732203910000|2024-11-21 15:45:10|22828.17|22748.17|22822.87|22742.87|22828.17|22748.17|22821.67|22741.67|10
1732203920000|2024-11-21 15:45:20|22822.67|22742.67|22823.27|22743.27|22824.66|22744.66|22822.24|22742.24|10
1732203930000|2024-11-21 15:45:30|22822.52|22742.52|22805.77|22725.77|22822.67|22742.67|22805.77|22725.77|10
1732203940000|2024-11-21 15:45:40|22805.47|22725.47|22803.25|22723.25|22806.8|22726.8|22803.15|22723.15|10
1732203950000|2024-11-21 15:45:50|22804.09|22724.09|22827.01|22747.01|22827.01|22747.01|22804.09|22724.09|10
1732203960000|2024-11-21 15:46:00|22826.78|22746.78|22840.06|22760.06|22840.06|22760.06|22826.78|22746.78|10
1732203970000|2024-11-21 15:46:10|22839.87|22759.87|22832.37|22752.37|22840.88|22760.88|22831.38|22751.38|10
1732203980000|2024-11-21 15:46:20|22828.77|22748.77|22824.07|22744.07|22828.77|22748.77|22823.84|22743.84|10
1732203990000|2024-11-21 15:46:30|22820.38|22740.38|22818.04|22738.04|22822.43|22742.43|22817.37|22737.37|10
1732204000000|2024-11-21 15:46:40|22815.44|22735.44|22814.2|22734.2|22815.44|22735.44|22811.95|22731.95|10
1732204010000|2024-11-21 15:46:50|22815.76|22735.76|22811.91|22731.91|22815.76|22735.76|22810.9|22730.9|10
1732204020000|2024-11-21 15:47:00|22813.45|22733.45|22819.75|22739.75|22819.75|22739.75|22813.03|22733.03|10
1732204030000|2024-11-21 15:47:10|22819.7|22739.7|22829.22|22749.22|22829.51|22749.51|22819.7|22739.7|10
1732204040000|2024-11-21 15:47:20|22831.49|22751.49|22843.86|22763.86|22843.86|22763.86|22830.38|22750.38|10
1732204050000|2024-11-21 15:47:30|22844.06|22764.06|22854.36|22774.36|22854.36|22774.36|22844.06|22764.06|10
1732204060000|2024-11-21 15:47:40|22854.85|22774.85|22861.36|22781.36|22861.36|22781.36|22854.85|22774.85|10
1732204070000|2024-11-21 15:47:50|22861.44|22781.44|22871.27|22791.27|22871.27|22791.27|22861.44|22781.44|10
1732204080000|2024-11-21 15:48:00|22872.67|22792.67|22885.55|22805.55|22885.55|22805.55|22872.65|22792.65|9
1732204090000|2024-11-21 15:48:10|22887.47|22807.47|22886.12|22806.12|22888.98|22808.98|22886.12|22806.12|10
1732204100000|2024-11-21 15:48:20|22886.04|22806.04|22883.13|22803.13|22886.51|22806.51|22882.61|22802.61|10
1732204110000|2024-11-21 15:48:30|22882.2|22802.2|22888.7|22808.7|22889.82|22809.82|22882.2|22802.2|10
1732204120000|2024-11-21 15:48:40|22890.55|22810.55|22886.73|22806.73|22891.44|22811.44|22886.71|22806.71|10
1732204130000|2024-11-21 15:48:50|22888.19|22808.19|22894.51|22814.51|22895.39|22815.39|22887.92|22807.92|10
1732204140000|2024-11-21 15:49:00|22896.31|22816.31|22897.97|22817.97|22898.36|22818.36|22896.15|22816.15|10
1732204150000|2024-11-21 15:49:10|22897.93|22817.93|22907.8|22827.8|22907.8|22827.8|22897.56|22817.56|10
1732204160000|2024-11-21 15:49:20|22907.46|22827.46|22912.98|22832.98|22914.82|22834.82|22907.46|22827.46|10
1732204170000|2024-11-21 15:49:30|22912.17|22832.17|22914.22|22834.22|22914.22|22834.22|22911.33|22831.33|10
1732204180000|2024-11-21 15:49:40|22914.96|22834.96|22916.98|22836.98|22917.68|22837.68|22913.33|22833.33|10
1732204190000|2024-11-21 15:49:50|22917.52|22837.52|22912.05|22832.05|22917.52|22837.52|22912.05|22832.05|10
1732204200000|2024-11-21 15:50:00|22912.18|22832.18|22907.73|22827.73|22912.32|22832.32|22907.73|22827.73|9
1732204210000|2024-11-21 15:50:10|22904.35|22824.35|22903.07|22823.07|22904.35|22824.35|22901.16|22821.16|10
1732204220000|2024-11-21 15:50:20|22904.44|22824.44|22907.64|22827.64|22907.64|22827.64|22901.26|22821.26|10
1732204230000|2024-11-21 15:50:30|22905.65|22825.65|22899.02|22819.02|22906.01|22826.01|22899.02|22819.02|10
1732204240000|2024-11-21 15:50:40|22897.96|22817.96|22896.96|22816.96|22900.29|22820.29|22896.66|22816.66|10
1732204250000|2024-11-21 15:50:50|22897.44|22817.44|22894.76|22814.76|22897.96|22817.96|22894.76|22814.76|10
1732204260000|2024-11-21 15:51:00|22894.89|22814.89|22883.96|22803.96|22894.89|22814.89|22883.96|22803.96|10
1732204270000|2024-11-21 15:51:10|22883.37|22803.37|22882|22802|22884.37|22804.37|22880.88|22800.88|10
1732204280000|2024-11-21 15:51:20|22883.09|22803.09|22880.1|22800.1|22883.09|22803.09|22879.61|22799.61|10
1732204290000|2024-11-21 15:51:30|22879.41|22799.41|22850.74|22770.74|22879.41|22799.41|22850.74|22770.74|10
1732204300000|2024-11-21 15:51:40|22848.59|22768.59|22851.51|22771.51|22851.51|22771.51|22848.07|22768.07|10
1732204310000|2024-11-21 15:51:50|22850.48|22770.48|22845.01|22765.01|22851.43|22771.43|22845.01|22765.01|10
1732204320000|2024-11-21 15:52:00|22845.47|22765.47|22845.96|22765.96|22846.74|22766.74|22842.95|22762.95|10
1732204330000|2024-11-21 15:52:10|22845.54|22765.54|22844.49|22764.49|22846.15|22766.15|22843.36|22763.36|10
1732204340000|2024-11-21 15:52:20|22844.26|22764.26|22834.17|22754.17|22844.27|22764.27|22834.17|22754.17|10
1732204350000|2024-11-21 15:52:30|22831.33|22751.33|22819.27|22739.27|22831.33|22751.33|22819.27|22739.27|10
1732204360000|2024-11-21 15:52:40|22819.31|22739.31|22819.25|22739.25|22819.31|22739.31|22814.1|22734.1|10
1732204370000|2024-11-21 15:52:50|22816.84|22736.84|22808.18|22728.18|22816.84|22736.84|22808.18|22728.18|10
1732204380000|2024-11-21 15:53:00|22808.04|22728.04|22807.16|22727.16|22809.89|22729.89|22806.65|22726.65|10
1732204390000|2024-11-21 15:53:10|22806.72|22726.72|22797.84|22717.84|22806.72|22726.72|22797.84|22717.84|10
1732204400000|2024-11-21 15:53:20|22797.18|22717.18|22800.46|22720.46|22800.46|22720.46|22793.09|22713.09|10
1732204410000|2024-11-21 15:53:30|22801.22|22721.22|22809.33|22729.33|22809.33|22729.33|22801.22|22721.22|10
1732204420000|2024-11-21 15:53:40|22810|22730|22818.26|22738.26|22818.26|22738.26|22809.05|22729.05|10
1732204430000|2024-11-21 15:53:50|22819.7|22739.7|22825.81|22745.81|22827.04|22747.04|22819.7|22739.7|10
1732204440000|2024-11-21 15:54:00|22825.63|22745.63|22832.81|22752.81|22833.36|22753.36|22825.63|22745.63|10
1732204450000|2024-11-21 15:54:10|22836.1|22756.1|22849.09|22769.09|22849.09|22769.09|22836.1|22756.1|10
1732204460000|2024-11-21 15:54:20|22850.99|22770.99|22864.49|22784.49|22864.49|22784.49|22850.99|22770.99|10
1732204470000|2024-11-21 15:54:30|22864.66|22784.66|22866.78|22786.78|22866.78|22786.78|22864.01|22784.01|10
1732204480000|2024-11-21 15:54:40|22867.1|22787.1|22864.68|22784.68|22868.72|22788.72|22864.68|22784.68|10
1732204490000|2024-11-21 15:54:50|22863.82|22783.82|22869.02|22789.02|22869.02|22789.02|22863.33|22783.33|10
1732204500000|2024-11-21 15:55:00|22870.25|22790.25|22878.13|22798.13|22878.23|22798.23|22870.25|22790.25|10
1732204510000|2024-11-21 15:55:10|22877.21|22797.21|22870.04|22790.04|22877.21|22797.21|22869.2|22789.2|10
1732204520000|2024-11-21 15:55:20|22875.96|22795.96|22878.55|22798.55|22878.55|22798.55|22874.9|22794.9|10
1732204530000|2024-11-21 15:55:30|22878.27|22798.27|22884.98|22804.98|22888.96|22808.96|22877.62|22797.62|10
1732204540000|2024-11-21 15:55:40|22885.3|22805.3|22888.53|22808.53|22888.53|22808.53|22885.3|22805.3|10
1732204550000|2024-11-21 15:55:50|22889.63|22809.63|22894.98|22814.98|22894.98|22814.98|22889.49|22809.49|10
1732204560000|2024-11-21 15:56:00|22898.41|22818.41|22905.45|22825.45|22905.45|22825.45|22897.87|22817.87|10
1732204570000|2024-11-21 15:56:10|22908.17|22828.17|22908.68|22828.68|22912.41|22832.41|22908.08|22828.08|10
1732204580000|2024-11-21 15:56:20|22908.31|22828.31|22905.93|22825.93|22908.31|22828.31|22903.61|22823.61|10
1732204590000|2024-11-21 15:56:30|22906.78|22826.78|22903.82|22823.82|22908.46|22828.46|22903.82|22823.82|10
1732204600000|2024-11-21 15:56:40|22903.37|22823.37|22908.47|22828.47|22908.47|22828.47|22902.64|22822.64|10
1732204610000|2024-11-21 15:56:50|22908.36|22828.36|22907.29|22827.29|22910.66|22830.66|22906.79|22826.79|10
1732204620000|2024-11-21 15:57:00|22907.53|22827.53|22912.58|22832.58|22913.08|22833.08|22907.53|22827.53|10
1732204630000|2024-11-21 15:57:10|22913.27|22833.27|22914.13|22834.13|22914.67|22834.67|22913.01|22833.01|10
1732204640000|2024-11-21 15:57:20|22914.01|22834.01|22910.52|22830.52|22914.01|22834.01|22910.52|22830.52|9
1732204650000|2024-11-21 15:57:30|22908.76|22828.76|22906.6|22826.6|22908.76|22828.76|22905.48|22825.48|10
1732204660000|2024-11-21 15:57:40|22909.1|22829.1|22905.87|22825.87|22909.61|22829.61|22905.87|22825.87|10
1732204670000|2024-11-21 15:57:50|22905.68|22825.68|22912.84|22832.84|22912.84|22832.84|22905.04|22825.04|10
1732204680000|2024-11-21 15:58:00|22913.68|22833.68|22912.72|22832.72|22913.68|22833.68|22909.99|22829.99|10
1732204690000|2024-11-21 15:58:10|22911.74|22831.74|22919.9|22839.9|22919.93|22839.93|22911.74|22831.74|10
1732204700000|2024-11-21 15:58:20|22924.73|22844.73|22924.31|22844.31|22926.61|22846.61|22924.31|22844.31|10
1732204710000|2024-11-21 15:58:30|22923.39|22843.39|22916.32|22836.32|22923.39|22843.39|22916.32|22836.32|10
1732204720000|2024-11-21 15:58:40|22916.28|22836.28|22918.02|22838.02|22918.02|22838.02|22916.11|22836.11|10
1732204730000|2024-11-21 15:58:50|22920.44|22840.44|22917.69|22837.69|22920.47|22840.47|22916.75|22836.75|10
1732204740000|2024-11-21 15:59:00|22916.9|22836.9|22908.32|22828.32|22916.9|22836.9|22908.32|22828.32|10
1732204750000|2024-11-21 15:59:10|22907.09|22827.09|22897.04|22817.04|22907.09|22827.09|22897.04|22817.04|10
1732204760000|2024-11-21 15:59:20|22897.13|22817.13|22895.65|22815.65|22897.13|22817.13|22893.73|22813.73|10
1732204770000|2024-11-21 15:59:30|22893.98|22813.98|22891.5|22811.5|22893.98|22813.98|22890.73|22810.73|10
1732204780000|2024-11-21 15:59:40|22891.43|22811.43|22888.36|22808.36|22891.43|22811.43|22888.36|22808.36|10
1732204790000|2024-11-21 15:59:50|22886.98|22806.98|22888.88|22808.88|22889.54|22809.54|22886.91|22806.91|10
1732204800000|2024-11-21 16:00:00|22889.35|22809.35|22890.53|22810.53|22892.47|22812.47|22887.67|22807.67|10
1732204810000|2024-11-21 16:00:10|22892.75|22812.75|22903.01|22823.01|22903.01|22823.01|22892.75|22812.75|10
1732204820000|2024-11-21 16:00:20|22903.52|22823.52|22903.97|22823.97|22909.74|22829.74|22903.52|22823.52|10
1732204830000|2024-11-21 16:00:30|22904.21|22824.21|22903.67|22823.67|22905.64|22825.64|22902.39|22822.39|10
1732204840000|2024-11-21 16:00:40|22904.47|22824.47|22895.98|22815.98|22904.47|22824.47|22895.98|22815.98|10
1732204850000|2024-11-21 16:00:50|22894.88|22814.88|22891.98|22811.98|22896|22816|22891.98|22811.98|9
1732204860000|2024-11-21 16:01:00|22891.4|22811.4|22884.71|22804.71|22892.14|22812.14|22884.71|22804.71|10
1732204870000|2024-11-21 16:01:10|22884.69|22804.69|22892.58|22812.58|22892.58|22812.58|22884.69|22804.69|10
1732204880000|2024-11-21 16:01:20|22894.65|22814.65|22910.82|22830.82|22910.82|22830.82|22894.65|22814.65|10
1732204890000|2024-11-21 16:01:30|22914.11|22834.11|22914.74|22834.74|22920.59|22840.59|22914.11|22834.11|10
1732204900000|2024-11-21 16:01:40|22913.49|22833.49|22911.6|22831.6|22913.49|22833.49|22911|22831|9
1732204910000|2024-11-21 16:01:50|22912.32|22832.32|22916.97|22836.97|22916.97|22836.97|22911.69|22831.69|10
1732204920000|2024-11-21 16:02:00|22916.39|22836.39|22922.95|22842.95|22924.8|22844.8|22916.39|22836.39|10
1732204930000|2024-11-21 16:02:10|22922.48|22842.48|22923.23|22843.23|22927.02|22847.02|22921.82|22841.82|10
1732204940000|2024-11-21 16:02:20|22923|22843|22926.83|22846.83|22926.83|22846.83|22919.78|22839.78|10
1732204950000|2024-11-21 16:02:30|22927.56|22847.56|22933.65|22853.65|22933.65|22853.65|22923.6|22843.6|10
1732204960000|2024-11-21 16:02:40|22933.96|22853.96|22931.32|22851.32|22935|22855|22931.32|22851.32|10
1732204970000|2024-11-21 16:02:50|22931.71|22851.71|22934.27|22854.27|22934.27|22854.27|22930.5|22850.5|10
1732204980000|2024-11-21 16:03:00|22935.37|22855.37|22944.28|22864.28|22944.28|22864.28|22935.37|22855.37|10
1732204990000|2024-11-21 16:03:10|22944.86|22864.86|22954.02|22874.02|22954.02|22874.02|22944.86|22864.86|10
1732205000000|2024-11-21 16:03:20|22954.2|22874.2|22956.75|22876.75|22957.06|22877.06|22954.2|22874.2|10
1732205010000|2024-11-21 16:03:30|22955.44|22875.44|22960.34|22880.34|22960.34|22880.34|22954.88|22874.88|10
1732205020000|2024-11-21 16:03:40|22959.75|22879.75|22958.83|22878.83|22959.75|22879.75|22956.89|22876.89|9
1732205030000|2024-11-21 16:03:50|22958.8|22878.8|22957.24|22877.24|22960.85|22880.85|22956.38|22876.38|10
1732205040000|2024-11-21 16:04:00|22956.88|22876.88|22949.22|22869.22|22957.26|22877.26|22949.22|22869.22|10
1732205050000|2024-11-21 16:04:10|22945.82|22865.82|22939.34|22859.34|22947.06|22867.06|22939.34|22859.34|10
1732205060000|2024-11-21 16:04:20|22938.17|22858.17|22937.89|22857.89|22939.2|22859.2|22935.89|22855.89|10
1732205070000|2024-11-21 16:04:30|22936.95|22856.95|22938.13|22858.13|22938.13|22858.13|22935.49|22855.49|10
1732205080000|2024-11-21 16:04:40|22938.17|22858.17|22940.91|22860.91|22942.75|22862.75|22937.96|22857.96|10
1732205090000|2024-11-21 16:04:50|22941.75|22861.75|22946.75|22866.75|22948.02|22868.02|22941.75|22861.75|10
1732205100000|2024-11-21 16:05:00|22945.27|22865.27|22933.03|22853.03|22945.27|22865.27|22933.03|22853.03|10
1732205110000|2024-11-21 16:05:10|22933.71|22853.71|22925.33|22845.33|22933.71|22853.71|22925.33|22845.33|10
1732205120000|2024-11-21 16:05:20|22924.97|22844.97|22931.4|22851.4|22931.4|22851.4|22924.97|22844.97|10
1732205130000|2024-11-21 16:05:30|22931.64|22851.64|22932.63|22852.63|22935.06|22855.06|22931.4|22851.4|10
1732205140000|2024-11-21 16:05:40|22932.88|22852.88|22934.72|22854.72|22935.79|22855.79|22932.88|22852.88|10
1732205150000|2024-11-21 16:05:50|22935.33|22855.33|22943.25|22863.25|22943.25|22863.25|22935.33|22855.33|10
1732205160000|2024-11-21 16:06:00|22943.58|22863.58|22953.74|22873.74|22953.74|22873.74|22942.89|22862.89|10
1732205170000|2024-11-21 16:06:10|22955.99|22875.99|22965.85|22885.85|22967.61|22887.61|22955.4|22875.4|10
1732205180000|2024-11-21 16:06:20|22966.41|22886.41|22966.99|22886.99|22968.88|22888.88|22966.15|22886.15|9
1732205190000|2024-11-21 16:06:30|22967.24|22887.24|22971.14|22891.14|22973.11|22893.11|22967.24|22887.24|10
1732205200000|2024-11-21 16:06:40|22971.29|22891.29|22982.6|22902.6|22982.85|22902.85|22971.29|22891.29|10
1732205210000|2024-11-21 16:06:50|22983.42|22903.42|22972.68|22892.68|22983.42|22903.42|22971.71|22891.71|10
1732205220000|2024-11-21 16:07:00|22972.88|22892.88|22969.27|22889.27|22972.88|22892.88|22968.31|22888.31|10
1732205230000|2024-11-21 16:07:10|22970.16|22890.16|22969.7|22889.7|22970.9|22890.9|22969.63|22889.63|10
1732205240000|2024-11-21 16:07:20|22971.02|22891.02|22971.89|22891.89|22971.89|22891.89|22968.95|22888.95|10
1732205250000|2024-11-21 16:07:30|22971.65|22891.65|22973.99|22893.99|22973.99|22893.99|22969.81|22889.81|10
1732205260000|2024-11-21 16:07:40|22974.24|22894.24|22971.28|22891.28|22975.36|22895.36|22969.12|22889.12|10
1732205270000|2024-11-21 16:07:50|22971.87|22891.87|22967.67|22887.67|22972.43|22892.43|22967.67|22887.67|10
1732205280000|2024-11-21 16:08:00|22967.38|22887.38|22957.39|22877.39|22967.83|22887.83|22957.39|22877.39|9
1732205290000|2024-11-21 16:08:10|22953.89|22873.89|22949.51|22869.51|22953.89|22873.89|22949.51|22869.51|10
1732205300000|2024-11-21 16:08:20|22949.25|22869.25|22944.57|22864.57|22949.25|22869.25|22941.75|22861.75|10
1732205310000|2024-11-21 16:08:30|22947.45|22867.45|22950.07|22870.07|22951.08|22871.08|22947.45|22867.45|9
1732205320000|2024-11-21 16:08:40|22950.63|22870.63|22947.2|22867.2|22950.78|22870.78|22947.2|22867.2|10
1732205330000|2024-11-21 16:08:50|22943.51|22863.51|22929.54|22849.54|22943.51|22863.51|22929.54|22849.54|10
1732205340000|2024-11-21 16:09:00|22930.56|22850.56|22929.74|22849.74|22931.08|22851.08|22928.84|22848.84|10
1732205350000|2024-11-21 16:09:10|22930.46|22850.46|22923.59|22843.59|22930.87|22850.87|22923.59|22843.59|10
1732205360000|2024-11-21 16:09:20|22923.17|22843.17|22921.45|22841.45|22923.17|22843.17|22919.82|22839.82|10
1732205370000|2024-11-21 16:09:30|22921.11|22841.11|22910.68|22830.68|22921.11|22841.11|22910.03|22830.03|10
1732205380000|2024-11-21 16:09:40|22911.1|22831.1|22903.85|22823.85|22911.1|22831.1|22903.55|22823.55|10
1732205390000|2024-11-21 16:09:50|22904.11|22824.11|22903.84|22823.84|22905.09|22825.09|22902.39|22822.39|10
1732205400000|2024-11-21 16:10:00|22903.91|22823.91|22904.34|22824.34|22904.34|22824.34|22902.96|22822.96|10
1732205410000|2024-11-21 16:10:10|22904.51|22824.51|22898.47|22818.47|22904.51|22824.51|22898.24|22818.24|10
1732205420000|2024-11-21 16:10:20|22898.19|22818.19|22889.74|22809.74|22898.19|22818.19|22889.39|22809.39|10
1732205430000|2024-11-21 16:10:30|22891.05|22811.05|22884.56|22804.56|22891.2|22811.2|22884.56|22804.56|10
1732205440000|2024-11-21 16:10:40|22885.3|22805.3|22883.4|22803.4|22887.67|22807.67|22882.63|22802.63|9
1732205450000|2024-11-21 16:10:50|22883.1|22803.1|22885.8|22805.8|22886.12|22806.12|22883.1|22803.1|10
1732205460000|2024-11-21 16:11:00|22889.01|22809.01|22896|22816|22896.3|22816.3|22888.86|22808.86|10
1732205470000|2024-11-21 16:11:10|22892.38|22812.38|22892.26|22812.26|22893.93|22813.93|22892.26|22812.26|9
1732205480000|2024-11-21 16:11:20|22891.46|22811.46|22885.52|22805.52|22891.46|22811.46|22885.52|22805.52|10
1732205490000|2024-11-21 16:11:30|22884.32|22804.32|22872.58|22792.58|22884.32|22804.32|22872.58|22792.58|10
1732205500000|2024-11-21 16:11:40|22869.24|22789.24|22874.18|22794.18|22874.53|22794.53|22869.04|22789.04|10
1732205510000|2024-11-21 16:11:50|22874.58|22794.58|22874.75|22794.75|22875.82|22795.82|22873.86|22793.86|10
1732205520000|2024-11-21 16:12:00|22874.73|22794.73|22881.6|22801.6|22881.6|22801.6|22874.73|22794.73|10
1732205530000|2024-11-21 16:12:10|22883.1|22803.1|22882.14|22802.14|22883.1|22803.1|22879.16|22799.16|10
1732205540000|2024-11-21 16:12:20|22883.13|22803.13|22884.12|22804.12|22884.32|22804.32|22882.99|22802.99|10
1732205550000|2024-11-21 16:12:30|22883.66|22803.66|22883.1|22803.1|22883.66|22803.66|22880.17|22800.17|10
1732205560000|2024-11-21 16:12:40|22883.79|22803.79|22886.81|22806.81|22889.93|22809.93|22883.79|22803.79|10
1732205570000|2024-11-21 16:12:50|22887.02|22807.02|22885.79|22805.79|22888.67|22808.67|22885.79|22805.79|10
1732205580000|2024-11-21 16:13:00|22886.74|22806.74|22882.77|22802.77|22886.74|22806.74|22882.77|22802.77|10
1732205590000|2024-11-21 16:13:10|22882.66|22802.66|22891.78|22811.78|22891.78|22811.78|22882.53|22802.53|10
1732205600000|2024-11-21 16:13:20|22892.34|22812.34|22901.24|22821.24|22901.24|22821.24|22892.34|22812.34|10
1732205610000|2024-11-21 16:13:30|22902.26|22822.26|22907.29|22827.29|22907.29|22827.29|22902.23|22822.23|10
1732205620000|2024-11-21 16:13:40|22907.96|22827.96|22915.14|22835.14|22915.14|22835.14|22907.96|22827.96|10
1732205630000|2024-11-21 16:13:50|22916.42|22836.42|22917.21|22837.21|22917.98|22837.98|22915.57|22835.57|10
1732205640000|2024-11-21 16:14:00|22917.61|22837.61|22918.87|22838.87|22918.87|22838.87|22914.72|22834.72|10
1732205650000|2024-11-21 16:14:10|22919.24|22839.24|22938.16|22858.16|22938.16|22858.16|22919.24|22839.24|10
1732205660000|2024-11-21 16:14:20|22938.66|22858.66|22945.27|22865.27|22945.68|22865.68|22938.66|22858.66|10
1732205670000|2024-11-21 16:14:30|22945.71|22865.71|22948.11|22868.11|22948.29|22868.29|22944.45|22864.45|10
1732205680000|2024-11-21 16:14:40|22948.37|22868.37|22952.24|22872.24|22952.45|22872.45|22948.16|22868.16|10
1732205690000|2024-11-21 16:14:50|22952.63|22872.63|22956.76|22876.76|22956.76|22876.76|22952.63|22872.63|10
1732205700000|2024-11-21 16:15:00|22958.21|22878.21|22965.14|22885.14|22965.14|22885.14|22958.21|22878.21|10
1732205710000|2024-11-21 16:15:10|22967.8|22887.8|22975.6|22895.6|22977.11|22897.11|22967.8|22887.8|10
1732205720000|2024-11-21 16:15:20|22975.12|22895.12|22977.17|22897.17|22978.17|22898.17|22975.12|22895.12|10
1732205730000|2024-11-21 16:15:30|22976.79|22896.79|22978.89|22898.89|22979.61|22899.61|22975.57|22895.57|10
1732205740000|2024-11-21 16:15:40|22979.52|22899.52|22979.78|22899.78|22981.35|22901.35|22977.94|22897.94|10
1732205750000|2024-11-21 16:15:50|22979.75|22899.75|22977.69|22897.69|22980.15|22900.15|22977.69|22897.69|10
1732205760000|2024-11-21 16:16:00|22977.85|22897.85|22978.23|22898.23|22978.23|22898.23|22976.93|22896.93|10
1732205770000|2024-11-21 16:16:10|22978.39|22898.39|22977.81|22897.81|22980.2|22900.2|22977.62|22897.62|10
1732205780000|2024-11-21 16:16:20|22978.63|22898.63|22977.48|22897.48|22979.08|22899.08|22976.5|22896.5|10
1732205790000|2024-11-21 16:16:30|22977.66|22897.66|22976.71|22896.71|22977.66|22897.66|22975.51|22895.51|10
1732205800000|2024-11-21 16:16:40|22976.32|22896.32|22976.8|22896.8|22978.96|22898.96|22976.29|22896.29|9
1732205810000|2024-11-21 16:16:50|22977.14|22897.14|22977.26|22897.26|22977.26|22897.26|22975.26|22895.26|10
1732205820000|2024-11-21 16:17:00|22976.94|22896.94|22972.27|22892.27|22976.94|22896.94|22972.27|22892.27|10
1732205830000|2024-11-21 16:17:10|22971.85|22891.85|22980.73|22900.73|22980.73|22900.73|22971.01|22891.01|10
1732205840000|2024-11-21 16:17:20|22980.3|22900.3|22980.61|22900.61|22982.6|22902.6|22980.3|22900.3|10
1732205850000|2024-11-21 16:17:30|22980.01|22900.01|22975.18|22895.18|22980.4|22900.4|22975.12|22895.12|10
1732205860000|2024-11-21 16:17:40|22975.77|22895.77|22973.15|22893.15|22975.77|22895.77|22972.8|22892.8|8
1732205870000|2024-11-21 16:17:50|22973.24|22893.24|22973.3|22893.3|22975.77|22895.77|22972.52|22892.52|10
1732205880000|2024-11-21 16:18:00|22973.45|22893.45|22966.43|22886.43|22973.45|22893.45|22966.43|22886.43|10
1732205890000|2024-11-21 16:18:10|22965.38|22885.38|22971.28|22891.28|22971.28|22891.28|22965.31|22885.31|10
1732205900000|2024-11-21 16:18:20|22972.91|22892.91|22976.89|22896.89|22976.89|22896.89|22972.91|22892.91|10
1732205910000|2024-11-21 16:18:30|22976.37|22896.37|22973.31|22893.31|22976.93|22896.93|22973.31|22893.31|10
1732205920000|2024-11-21 16:18:40|22973.9|22893.9|22970.34|22890.34|22974.83|22894.83|22969.86|22889.86|10
1732205930000|2024-11-21 16:18:50|22971.8|22891.8|22972.52|22892.52|22972.67|22892.67|22971.48|22891.48|10
1732205940000|2024-11-21 16:19:00|22972.07|22892.07|22966.68|22886.68|22972.07|22892.07|22966.68|22886.68|10
1732205950000|2024-11-21 16:19:10|22965.88|22885.88|22970.04|22890.04|22970.04|22890.04|22965.75|22885.75|10
1732205960000|2024-11-21 16:19:20|22969.95|22889.95|22972.98|22892.98|22973.07|22893.07|22969.95|22889.95|10
1732205970000|2024-11-21 16:19:30|22974.12|22894.12|22982.29|22902.29|22982.29|22902.29|22974.12|22894.12|10
1732205980000|2024-11-21 16:19:40|22981.56|22901.56|22987.93|22907.93|22987.93|22907.93|22980.89|22900.89|10
1732205990000|2024-11-21 16:19:50|22989.8|22909.8|22987.26|22907.26|22989.84|22909.84|22985.72|22905.72|10
1732206000000|2024-11-21 16:20:00|22986.7|22906.7|22990.57|22910.57|22990.78|22910.78|22986.2|22906.2|10
1732206010000|2024-11-21 16:20:10|22991.35|22911.35|22996.06|22916.06|22997.84|22917.84|22991.35|22911.35|10
1732206020000|2024-11-21 16:20:20|22995.95|22915.95|22996.2|22916.2|22997.77|22917.77|22995.95|22915.95|10
1732206030000|2024-11-21 16:20:30|22996.59|22916.59|22998.65|22918.65|22998.65|22918.65|22995.94|22915.94|9
1732206040000|2024-11-21 16:20:40|22998.45|22918.45|22999.83|22919.83|23001.8|22921.8|22998.45|22918.45|10
1732206050000|2024-11-21 16:20:50|23000.54|22920.54|22998.24|22918.24|23000.63|22920.63|22998.24|22918.24|10
1732206060000|2024-11-21 16:21:00|22998.33|22918.33|23005.83|22925.83|23005.83|22925.83|22998.29|22918.29|10
1732206070000|2024-11-21 16:21:10|23005.53|22925.53|23007.44|22927.44|23008.64|22928.64|23005.53|22925.53|10
1732206080000|2024-11-21 16:21:20|23008.66|22928.66|23012.47|22932.47|23013.77|22933.77|23008.66|22928.66|9
1732206090000|2024-11-21 16:21:30|23012.2|22932.2|23012.63|22932.63|23012.63|22932.63|23009.39|22929.39|10
1732206100000|2024-11-21 16:21:40|23012.25|22932.25|23010.85|22930.85|23013.3|22933.3|23010.01|22930.01|10
1732206110000|2024-11-21 16:21:50|23011.02|22931.02|23009.43|22929.43|23011.02|22931.02|23008.99|22928.99|10
1732206120000|2024-11-21 16:22:00|23009.22|22929.22|23018.58|22938.58|23018.58|22938.58|23009.22|22929.22|10
1732206130000|2024-11-21 16:22:10|23019.29|22939.29|23004|22924|23020.58|22940.58|23004|22924|10
1732206140000|2024-11-21 16:22:20|23003.03|22923.03|22996.55|22916.55|23003.03|22923.03|22995.79|22915.79|10
1732206150000|2024-11-21 16:22:30|22997.12|22917.12|22997.4|22917.4|22998.14|22918.14|22995.62|22915.62|10
1732206160000|2024-11-21 16:22:40|22999.58|22919.58|22999.21|22919.21|22999.87|22919.87|22997.5|22917.5|8
1732206170000|2024-11-21 16:22:50|22997.91|22917.91|23001.93|22921.93|23001.93|22921.93|22997.56|22917.56|10
1732206180000|2024-11-21 16:23:00|23002.52|22922.52|23003.3|22923.3|23003.3|22923.3|22999.3|22919.3|10
1732206190000|2024-11-21 16:23:10|23002.53|22922.53|23003.93|22923.93|23006.76|22926.76|23002.53|22922.53|10
1732206200000|2024-11-21 16:23:20|23004.28|22924.28|23004.04|22924.04|23004.28|22924.28|23002.7|22922.7|10
1732206210000|2024-11-21 16:23:30|23004.32|22924.32|23008.6|22928.6|23008.6|22928.6|23004.32|22924.32|9
1732206220000|2024-11-21 16:23:40|23008.48|22928.48|23006.68|22926.68|23008.48|22928.48|23006.67|22926.67|10
1732206230000|2024-11-21 16:23:50|23006.01|22926.01|23009.16|22929.16|23009.29|22929.29|23005.2|22925.2|10
1732206240000|2024-11-21 16:24:00|23009.4|22929.4|23011.36|22931.36|23011.9|22931.9|23008.16|22928.16|10
1732206250000|2024-11-21 16:24:10|23012.04|22932.04|23014.15|22934.15|23016.92|22936.92|23012.04|22932.04|10
1732206260000|2024-11-21 16:24:20|23014.57|22934.57|23016.25|22936.25|23017.61|22937.61|23014.57|22934.57|10
1732206270000|2024-11-21 16:24:30|23015.83|22935.83|23014.13|22934.13|23017.48|22937.48|23014.13|22934.13|10
1732206280000|2024-11-21 16:24:40|23014.03|22934.03|23018.18|22938.18|23018.18|22938.18|23013.74|22933.74|10
1732206290000|2024-11-21 16:24:50|23018.42|22938.42|23014.19|22934.19|23020.45|22940.45|23014.19|22934.19|10
1732206300000|2024-11-21 16:25:00|23014.14|22934.14|23017.19|22937.19|23017.19|22937.19|23014.14|22934.14|10
1732206310000|2024-11-21 16:25:10|23018.02|22938.02|23017.77|22937.77|23019.4|22939.4|23016.53|22936.53|10
1732206320000|2024-11-21 16:25:20|23019.02|22939.02|23026.08|22946.08|23026.08|22946.08|23019.02|22939.02|10
1732206330000|2024-11-21 16:25:30|23024.53|22944.53|23023.25|22943.25|23025.13|22945.13|23022.69|22942.69|10
1732206340000|2024-11-21 16:25:40|23021.32|22941.32|23027.14|22947.14|23027.14|22947.14|23021.32|22941.32|10
1732206350000|2024-11-21 16:25:50|23027.37|22947.37|23036.1|22956.1|23036.1|22956.1|23027.37|22947.37|10
1732206360000|2024-11-21 16:26:00|23035.77|22955.77|23034.58|22954.58|23036.16|22956.16|23033.2|22953.2|10
1732206370000|2024-11-21 16:26:10|23034.33|22954.33|23033.33|22953.33|23035.21|22955.21|23033.33|22953.33|10
1732206380000|2024-11-21 16:26:20|23033.53|22953.53|23036.54|22956.54|23036.82|22956.82|23033.53|22953.53|10
1732206390000|2024-11-21 16:26:30|23036.96|22956.96|23043.79|22963.79|23043.79|22963.79|23036.96|22956.96|10
1732206400000|2024-11-21 16:26:40|23043.92|22963.92|23043.28|22963.28|23044.8|22964.8|23042.36|22962.36|10
1732206410000|2024-11-21 16:26:50|23042.91|22962.91|23041.65|22961.65|23043.37|22963.37|23041.07|22961.07|10
1732206420000|2024-11-21 16:27:00|23042.54|22962.54|23044.89|22964.89|23044.89|22964.89|23040.8|22960.8|10
1732206430000|2024-11-21 16:27:10|23043.83|22963.83|23043.22|22963.22|23044.83|22964.83|23042.77|22962.77|10
1732206440000|2024-11-21 16:27:20|23042.34|22962.34|23043.23|22963.23|23043.23|22963.23|23042.29|22962.29|10
1732206450000|2024-11-21 16:27:30|23045.11|22965.11|23048.6|22968.6|23048.75|22968.75|23045.01|22965.01|10
1732206460000|2024-11-21 16:27:40|23049.63|22969.63|23047.03|22967.03|23049.63|22969.63|23046.69|22966.69|10
1732206470000|2024-11-21 16:27:50|23047.02|22967.02|23049.19|22969.19|23049.74|22969.74|23046.84|22966.84|10
1732206480000|2024-11-21 16:28:00|23049.56|22969.56|23052.42|22972.42|23052.42|22972.42|23049.52|22969.52|9
1732206490000|2024-11-21 16:28:10|23052.08|22972.08|23057.76|22977.76|23057.89|22977.89|23052.08|22972.08|10
1732206500000|2024-11-21 16:28:20|23058.45|22978.45|23061.16|22981.16|23061.16|22981.16|23058.45|22978.45|10
1732206510000|2024-11-21 16:28:30|23060.84|22980.84|23068.74|22988.74|23068.74|22988.74|23060.84|22980.84|10
1732206520000|2024-11-21 16:28:40|23068.7|22988.7|23068.1|22988.1|23068.7|22988.7|23067.38|22987.38|10
1732206530000|2024-11-21 16:28:50|23067.29|22987.29|23067.87|22987.87|23069.22|22989.22|23066.95|22986.95|10
1732206540000|2024-11-21 16:29:00|23067.42|22987.42|23067.02|22987.02|23067.42|22987.42|23066.44|22986.44|10
1732206550000|2024-11-21 16:29:10|23066.55|22986.55|23065.24|22985.24|23068.33|22988.33|23065.24|22985.24|10
1732206560000|2024-11-21 16:29:20|23066.05|22986.05|23066.59|22986.59|23067.55|22987.55|23066.05|22986.05|10
1732206570000|2024-11-21 16:29:30|23067.35|22987.35|23068.22|22988.22|23069.49|22989.49|23066.17|22986.17|10
1732206580000|2024-11-21 16:29:40|23067.64|22987.64|23062.39|22982.39|23067.64|22987.64|23062.39|22982.39|10
1732206590000|2024-11-21 16:29:50|23063.06|22983.06|23059.29|22979.29|23063.14|22983.14|23059.29|22979.29|10
1732206600000|2024-11-21 16:30:00|23058.94|22978.94|23060.72|22980.72|23060.72|22980.72|23058.07|22978.07|10
1732206610000|2024-11-21 16:30:10|23062.7|22982.7|23058.74|22978.74|23063.23|22983.23|23058.74|22978.74|10
1732206620000|2024-11-21 16:30:20|23058.53|22978.53|23053.46|22973.46|23059.4|22979.4|23053.46|22973.46|10
1732206630000|2024-11-21 16:30:30|23052.82|22972.82|23040.72|22960.72|23052.82|22972.82|23040.72|22960.72|10
1732206640000|2024-11-21 16:30:40|23041.15|22961.15|23036.62|22956.62|23041.76|22961.76|23036.62|22956.62|10
1732206650000|2024-11-21 16:30:50|23037.01|22957.01|23026.53|22946.53|23037.01|22957.01|23026.53|22946.53|10
1732206660000|2024-11-21 16:31:00|23027.52|22947.52|23021.75|22941.75|23027.52|22947.52|23021.65|22941.65|10
1732206670000|2024-11-21 16:31:10|23019.3|22939.3|23019.01|22939.01|23020.76|22940.76|23018.33|22938.33|10
1732206680000|2024-11-21 16:31:20|23020.89|22940.89|23027.8|22947.8|23027.8|22947.8|23020.89|22940.89|10
1732206690000|2024-11-21 16:31:30|23028.47|22948.47|23028.6|22948.6|23029.41|22949.41|23027.25|22947.25|10
1732206700000|2024-11-21 16:31:40|23029.01|22949.01|23031.85|22951.85|23033.05|22953.05|23029.01|22949.01|10
1732206710000|2024-11-21 16:31:50|23031.95|22951.95|23033.67|22953.67|23034.43|22954.43|23031.95|22951.95|10
1732206720000|2024-11-21 16:32:00|23033.46|22953.46|23040.01|22960.01|23040.01|22960.01|23033.46|22953.46|10
1732206730000|2024-11-21 16:32:10|23040.95|22960.95|23040.71|22960.71|23040.95|22960.95|23037.53|22957.53|10
1732206740000|2024-11-21 16:32:20|23038.48|22958.48|23034.57|22954.57|23038.48|22958.48|23033.16|22953.16|10
1732206750000|2024-11-21 16:32:30|23034.36|22954.36|23033.64|22953.64|23036.51|22956.51|23032.16|22952.16|10
1732206760000|2024-11-21 16:32:40|23034.13|22954.13|23047.24|22967.24|23047.24|22967.24|23034.13|22954.13|10
1732206770000|2024-11-21 16:32:50|23046.65|22966.65|23043.94|22963.94|23047.38|22967.38|23043.94|22963.94|10
1732206780000|2024-11-21 16:33:00|23044.27|22964.27|23045.46|22965.46|23045.76|22965.76|23042.33|22962.33|10
1732206790000|2024-11-21 16:33:10|23046.1|22966.1|23044.71|22964.71|23046.1|22966.1|23044.18|22964.18|10
1732206800000|2024-11-21 16:33:20|23044.56|22964.56|23045.29|22965.29|23046.27|22966.27|23044.56|22964.56|10
1732206810000|2024-11-21 16:33:30|23044.75|22964.75|23048.26|22968.26|23048.33|22968.33|23044.67|22964.67|10
1732206820000|2024-11-21 16:33:40|23048.41|22968.41|23054.28|22974.28|23055.16|22975.16|23048.41|22968.41|10
1732206830000|2024-11-21 16:33:50|23055.1|22975.1|23056.02|22976.02|23056.72|22976.72|23055.05|22975.05|10
1732206840000|2024-11-21 16:34:00|23061.3|22981.3|23067.31|22987.31|23067.38|22987.38|23060.5|22980.5|10
1732206850000|2024-11-21 16:34:10|23067.15|22987.15|23070.41|22990.41|23071.39|22991.39|23066.04|22986.04|10
1732206860000|2024-11-21 16:34:20|23069.75|22989.75|23069.03|22989.03|23071.66|22991.66|23069.03|22989.03|10
1732206870000|2024-11-21 16:34:30|23067.99|22987.99|23075.26|22995.26|23075.26|22995.26|23067.6|22987.6|10
1732206880000|2024-11-21 16:34:40|23074.51|22994.51|23075.47|22995.47|23075.84|22995.84|23073.08|22993.08|10
1732206890000|2024-11-21 16:34:50|23074.66|22994.66|23073.3|22993.3|23074.66|22994.66|23073.03|22993.03|10
1732206900000|2024-11-21 16:35:00|23073.35|22993.35|23069.4|22989.4|23073.35|22993.35|23069.4|22989.4|10
1732206910000|2024-11-21 16:35:10|23070.05|22990.05|23063.32|22983.32|23070.05|22990.05|23063.32|22983.32|10
1732206920000|2024-11-21 16:35:20|23062.41|22982.41|23054.05|22974.05|23062.41|22982.41|23054.05|22974.05|10
1732206930000|2024-11-21 16:35:30|23053.98|22973.98|23055.03|22975.03|23055.03|22975.03|23052.62|22972.62|10
1732206940000|2024-11-21 16:35:40|23054.38|22974.38|23053.14|22973.14|23055.1|22975.1|23053.14|22973.14|10
1732206950000|2024-11-21 16:35:50|23053.81|22973.81|23052.31|22972.31|23053.96|22973.96|23051.97|22971.97|10
1732206960000|2024-11-21 16:36:00|23051.76|22971.76|23050.27|22970.27|23051.76|22971.76|23049.98|22969.98|10
1732206970000|2024-11-21 16:36:10|23051.07|22971.07|23051.08|22971.08|23052.34|22972.34|23050.92|22970.92|10
1732206980000|2024-11-21 16:36:20|23049.99|22969.99|23054.08|22974.08|23054.08|22974.08|23049.99|22969.99|10
1732206990000|2024-11-21 16:36:30|23053.83|22973.83|23052.25|22972.25|23054.72|22974.72|23052.25|22972.25|10
1732207000000|2024-11-21 16:36:40|23054.09|22974.09|23055.7|22975.7|23055.7|22975.7|23053.58|22973.58|10
1732207010000|2024-11-21 16:36:50|23056.89|22976.89|23054.75|22974.75|23056.89|22976.89|23053.95|22973.95|10
1732207020000|2024-11-21 16:37:00|23054.67|22974.67|23058.24|22978.24|23058.56|22978.56|23054.29|22974.29|10
1732207030000|2024-11-21 16:37:10|23057.95|22977.95|23057.85|22977.85|23059.07|22979.07|23057.85|22977.85|10
1732207040000|2024-11-21 16:37:20|23058.48|22978.48|23063.03|22983.03|23063.03|22983.03|23058.03|22978.03|10
1732207050000|2024-11-21 16:37:30|23062.81|22982.81|23064.36|22984.36|23064.36|22984.36|23059.41|22979.41|10
1732207060000|2024-11-21 16:37:40|23063.75|22983.75|23064.43|22984.43|23064.64|22984.64|23062.73|22982.73|10
1732207070000|2024-11-21 16:37:50|23064.21|22984.21|23069.21|22989.21|23069.21|22989.21|23062.47|22982.47|10
1732207080000|2024-11-21 16:38:00|23069.25|22989.25|23070.43|22990.43|23070.43|22990.43|23067.68|22987.68|10
1732207090000|2024-11-21 16:38:10|23070.47|22990.47|23065.85|22985.85|23070.47|22990.47|23065.51|22985.51|10
1732207100000|2024-11-21 16:38:20|23065.53|22985.53|23062.95|22982.95|23065.53|22985.53|23062.77|22982.77|10
1732207110000|2024-11-21 16:38:30|23063.19|22983.19|23067.03|22987.03|23067.21|22987.21|23063.04|22983.04|10
1732207120000|2024-11-21 16:38:40|23066.52|22986.52|23064.87|22984.87|23066.52|22986.52|23062.93|22982.93|10
1732207130000|2024-11-21 16:38:50|23065.51|22985.51|23064.59|22984.59|23066.04|22986.04|23064.59|22984.59|10
1732207140000|2024-11-21 16:39:00|23064.83|22984.83|23065.16|22985.16|23066.1|22986.1|23064.83|22984.83|10
1732207150000|2024-11-21 16:39:10|23065.15|22985.15|23065.81|22985.81|23065.84|22985.84|23063.97|22983.97|10
1732207160000|2024-11-21 16:39:20|23065.89|22985.89|23068.12|22988.12|23068.12|22988.12|23064.94|22984.94|10
1732207170000|2024-11-21 16:39:30|23068.97|22988.97|23068.96|22988.96|23068.99|22988.99|23068.53|22988.53|10
1732207180000|2024-11-21 16:39:40|23068.78|22988.78|23071.71|22991.71|23071.71|22991.71|23068.62|22988.62|10
1732207190000|2024-11-21 16:39:50|23071.13|22991.13|23069.13|22989.13|23071.4|22991.4|23069.03|22989.03|10
1732207200000|2024-11-21 16:40:00|23069.1|22989.1|23062.08|22982.08|23069.41|22989.41|23062.08|22982.08|10
1732207210000|2024-11-21 16:40:10|23061.98|22981.98|23057.91|22977.91|23061.98|22981.98|23057.91|22977.91|10
1732207220000|2024-11-21 16:40:20|23055.32|22975.32|23059.02|22979.02|23059.32|22979.32|23055.32|22975.32|10
1732207230000|2024-11-21 16:40:30|23059.48|22979.48|23057.45|22977.45|23059.63|22979.63|23057.07|22977.07|10
1732207240000|2024-11-21 16:40:40|23058.65|22978.65|23076.06|22996.06|23076.06|22996.06|23058.65|22978.65|10
1732207250000|2024-11-21 16:40:50|23075.24|22995.24|23076.4|22996.4|23076.4|22996.4|23074.25|22994.25|9
1732207260000|2024-11-21 16:41:00|23077.89|22997.89|23075.72|22995.72|23077.89|22997.89|23075.72|22995.72|10
1732207270000|2024-11-21 16:41:10|23075.36|22995.36|23070.39|22990.39|23075.36|22995.36|23070.39|22990.39|10
1732207280000|2024-11-21 16:41:20|23069.01|22989.01|23075.66|22995.66|23075.66|22995.66|23067.72|22987.72|10
1732207290000|2024-11-21 16:41:30|23074.8|22994.8|23074.45|22994.45|23075.12|22995.12|23073.09|22993.09|10
1732207300000|2024-11-21 16:41:40|23075.56|22995.56|23083.81|23003.81|23083.81|23003.81|23075.23|22995.23|10
1732207310000|2024-11-21 16:41:50|23084.45|23004.45|23089.55|23009.55|23090.34|23010.34|23084.45|23004.45|10
1732207320000|2024-11-21 16:42:00|23089.26|23009.26|23085.61|23005.61|23089.26|23009.26|23085.44|23005.44|10
1732207330000|2024-11-21 16:42:10|23086.48|23006.48|23085.76|23005.76|23086.48|23006.48|23084.03|23004.03|10
1732207340000|2024-11-21 16:42:20|23084.97|23004.97|23088.18|23008.18|23088.35|23008.35|23084.71|23004.71|10
1732207350000|2024-11-21 16:42:30|23088.57|23008.57|23095.03|23015.03|23097.35|23017.35|23088.57|23008.57|10
1732207360000|2024-11-21 16:42:40|23095.26|23015.26|23094.03|23014.03|23095.95|23015.95|23092.87|23012.87|10
1732207370000|2024-11-21 16:42:50|23092.72|23012.72|23088.19|23008.19|23093.37|23013.37|23087.54|23007.54|10
1732207380000|2024-11-21 16:43:00|23088.33|23008.33|23087.64|23007.64|23088.44|23008.44|23085.58|23005.58|10
1732207390000|2024-11-21 16:43:10|23087.56|23007.56|23092.68|23012.68|23092.68|23012.68|23087.21|23007.21|10
1732207400000|2024-11-21 16:43:20|23092.75|23012.75|23094.03|23014.03|23094.11|23014.11|23092.18|23012.18|10
1732207410000|2024-11-21 16:43:30|23094.17|23014.17|23096.43|23016.43|23096.43|23016.43|23094.12|23014.12|10
1732207420000|2024-11-21 16:43:40|23096.93|23016.93|23095.71|23015.71|23097.34|23017.34|23095.71|23015.71|10
1732207430000|2024-11-21 16:43:50|23096.46|23016.46|23098.7|23018.7|23099.21|23019.21|23096.46|23016.46|10
1732207440000|2024-11-21 16:44:00|23099.57|23019.57|23100.1|23020.1|23100.11|23020.11|23097.64|23017.64|10
1732207450000|2024-11-21 16:44:10|23101.08|23021.08|23111.02|23031.02|23113.28|23033.28|23101.08|23021.08|10
1732207460000|2024-11-21 16:44:20|23109.82|23029.82|23111.78|23031.78|23112.86|23032.86|23109.82|23029.82|10
1732207470000|2024-11-21 16:44:30|23113.3|23033.3|23116.08|23036.08|23117.43|23037.43|23112.84|23032.84|10
1732207480000|2024-11-21 16:44:40|23116.81|23036.81|23117.42|23037.42|23117.42|23037.42|23116.21|23036.21|10
1732207490000|2024-11-21 16:44:50|23117.87|23037.87|23116.34|23036.34|23118.47|23038.47|23115.92|23035.92|10
1732207500000|2024-11-21 16:45:00|23116.21|23036.21|23114.01|23034.01|23116.21|23036.21|23112.95|23032.95|10
1732207510000|2024-11-21 16:45:10|23113.39|23033.39|23109.17|23029.17|23116.66|23036.66|23108.96|23028.96|10
1732207520000|2024-11-21 16:45:20|23108.97|23028.97|23108.06|23028.06|23110.52|23030.52|23107.54|23027.54|10
1732207530000|2024-11-21 16:45:30|23107.87|23027.87|23107.53|23027.53|23108.82|23028.82|23106.3|23026.3|10
1732207540000|2024-11-21 16:45:40|23106.69|23026.69|23104.6|23024.6|23108.26|23028.26|23104.6|23024.6|10
1732207550000|2024-11-21 16:45:50|23102.34|23022.34|23108.11|23028.11|23111.48|23031.48|23102.34|23022.34|10
1732207560000|2024-11-21 16:46:00|23108.24|23028.24|23107.58|23027.58|23109.56|23029.56|23106.99|23026.99|10
1732207570000|2024-11-21 16:46:10|23106.74|23026.74|23102.94|23022.94|23106.74|23026.74|23101.38|23021.38|10
1732207580000|2024-11-21 16:46:20|23102.33|23022.33|23094.79|23014.79|23102.33|23022.33|23094.79|23014.79|10
1732207590000|2024-11-21 16:46:30|23094.75|23014.75|23094.38|23014.38|23096.83|23016.83|23093.43|23013.43|10
1732207600000|2024-11-21 16:46:40|23101|23021|23092.34|23012.34|23101|23021|23092.34|23012.34|10
1732207610000|2024-11-21 16:46:50|23092.22|23012.22|23094.11|23014.11|23094.11|23014.11|23091.75|23011.75|10
1732207620000|2024-11-21 16:47:00|23095.07|23015.07|23101.12|23021.12|23101.12|23021.12|23095.07|23015.07|10
1732207630000|2024-11-21 16:47:10|23101.9|23021.9|23097.73|23017.73|23101.9|23021.9|23097.56|23017.56|10
1732207640000|2024-11-21 16:47:20|23098.84|23018.84|23087.46|23007.46|23098.84|23018.84|23087.46|23007.46|10
1732207650000|2024-11-21 16:47:30|23085.71|23005.71|23077.3|22997.3|23085.71|23005.71|23077.3|22997.3|10
1732207660000|2024-11-21 16:47:40|23078.91|22998.91|23078.36|22998.36|23080.54|23000.54|23078.36|22998.36|10
1732207670000|2024-11-21 16:47:50|23079.29|22999.29|23080.34|23000.34|23082.34|23002.34|23079.08|22999.08|10
1732207680000|2024-11-21 16:48:00|23079.75|22999.75|23080.53|23000.53|23081.55|23001.55|23079.75|22999.75|10
1732207690000|2024-11-21 16:48:10|23079.33|22999.33|23081.57|23001.57|23082.29|23002.29|23077.97|22997.97|10
1732207700000|2024-11-21 16:48:20|23080.28|23000.28|23083.35|23003.35|23083.35|23003.35|23080.24|23000.24|10
1732207710000|2024-11-21 16:48:30|23083.83|23003.83|23079.91|22999.91|23084.55|23004.55|23077.58|22997.58|10
1732207720000|2024-11-21 16:48:40|23079.69|22999.69|23076.1|22996.1|23079.69|22999.69|23076.1|22996.1|10
1732207730000|2024-11-21 16:48:50|23075.44|22995.44|23071.37|22991.37|23076.39|22996.39|23071.37|22991.37|10
1732207740000|2024-11-21 16:49:00|23072.08|22992.08|23068.04|22988.04|23076.33|22996.33|23066.66|22986.66|10
1732207750000|2024-11-21 16:49:10|23068.44|22988.44|23076.42|22996.42|23076.42|22996.42|23068.26|22988.26|10
1732207760000|2024-11-21 16:49:20|23077.67|22997.67|23077.53|22997.53|23081.03|23001.03|23077.53|22997.53|10
1732207770000|2024-11-21 16:49:30|23077.04|22997.04|23070.44|22990.44|23077.04|22997.04|23070.44|22990.44|10
1732207780000|2024-11-21 16:49:40|23070.6|22990.6|23067.97|22987.97|23070.6|22990.6|23067.97|22987.97|10
1732207790000|2024-11-21 16:49:50|23069.3|22989.3|23074.54|22994.54|23074.54|22994.54|23068.41|22988.41|10
1732207800000|2024-11-21 16:50:00|23074.86|22994.86|23079.19|22999.19|23079.19|22999.19|23072.51|22992.51|10
1732207810000|2024-11-21 16:50:10|23079.88|22999.88|23087.35|23007.35|23087.35|23007.35|23079.75|22999.75|10
1732207820000|2024-11-21 16:50:20|23088.07|23008.07|23092.08|23012.08|23092.08|23012.08|23088.02|23008.02|9
1732207830000|2024-11-21 16:50:30|23092.09|23012.09|23092.94|23012.94|23093.13|23013.13|23091.22|23011.22|10
1732207840000|2024-11-21 16:50:40|23093.22|23013.22|23093.89|23013.89|23093.89|23013.89|23088.91|23008.91|10
1732207850000|2024-11-21 16:50:50|23093.83|23013.83|23102.77|23022.77|23103.05|23023.05|23093.83|23013.83|10
1732207860000|2024-11-21 16:51:00|23102.4|23022.4|23129.68|23049.68|23129.68|23049.68|23101.51|23021.51|10
1732207870000|2024-11-21 16:51:10|23132.15|23052.15|23136.2|23056.2|23136.2|23056.2|23132.15|23052.15|10
1732207880000|2024-11-21 16:51:20|23135.1|23055.1|23134.77|23054.77|23135.18|23055.18|23133.25|23053.25|10
1732207890000|2024-11-21 16:51:30|23133.96|23053.96|23129.51|23049.51|23136.39|23056.39|23129.51|23049.51|10
1732207900000|2024-11-21 16:51:40|23130.03|23050.03|23135.22|23055.22|23135.22|23055.22|23130.03|23050.03|10
1732207910000|2024-11-21 16:51:50|23134.96|23054.96|23134.05|23054.05|23135.51|23055.51|23134.05|23054.05|10
1732207920000|2024-11-21 16:52:00|23134.08|23054.08|23130|23050|23136.09|23056.09|23129.05|23049.05|10
1732207930000|2024-11-21 16:52:10|23130.19|23050.19|23136.2|23056.2|23136.2|23056.2|23130.19|23050.19|10
1732207940000|2024-11-21 16:52:20|23136.72|23056.72|23148|23068|23148|23068|23136.72|23056.72|10
1732207950000|2024-11-21 16:52:30|23151.36|23071.36|23149.76|23069.76|23153.12|23073.12|23149.76|23069.76|10
1732207960000|2024-11-21 16:52:40|23149.44|23069.44|23151.83|23071.83|23151.83|23071.83|23148|23068|10
1732207970000|2024-11-21 16:52:50|23151.26|23071.26|23158.89|23078.89|23158.89|23078.89|23150.16|23070.16|10
1732207980000|2024-11-21 16:53:00|23163.46|23083.46|23165.18|23085.18|23168.28|23088.28|23163.46|23083.46|10
1732207990000|2024-11-21 16:53:10|23164.16|23084.16|23156.55|23076.55|23165.5|23085.5|23155.43|23075.43|10
1732208000000|2024-11-21 16:53:20|23155.66|23075.66|23154.2|23074.2|23156.26|23076.26|23152.17|23072.17|10
1732208010000|2024-11-21 16:53:30|23155.67|23075.67|23150.2|23070.2|23155.67|23075.67|23149.01|23069.01|10
1732208020000|2024-11-21 16:53:40|23151.12|23071.12|23152.58|23072.58|23153.6|23073.6|23151.05|23071.05|10
1732208030000|2024-11-21 16:53:50|23153.36|23073.36|23151.71|23071.71|23153.36|23073.36|23149.97|23069.97|10
1732208040000|2024-11-21 16:54:00|23151.28|23071.28|23153.74|23073.74|23156.25|23076.25|23150.43|23070.43|10
1732208050000|2024-11-21 16:54:10|23152.94|23072.94|23159.06|23079.06|23159.77|23079.77|23152.94|23072.94|10
1732208060000|2024-11-21 16:54:20|23159.89|23079.89|23163.56|23083.56|23163.93|23083.93|23159.89|23079.89|10
1732208070000|2024-11-21 16:54:30|23164.64|23084.64|23164.62|23084.62|23166.07|23086.07|23163.29|23083.29|10
1732208080000|2024-11-21 16:54:40|23165.43|23085.43|23167.43|23087.43|23167.43|23087.43|23164.37|23084.37|8
1732208090000|2024-11-21 16:54:50|23168.28|23088.28|23157.29|23077.29|23168.28|23088.28|23157.29|23077.29|10
1732208100000|2024-11-21 16:55:00|23157.48|23077.48|23159.83|23079.83|23160.04|23080.04|23156.88|23076.88|10
1732208110000|2024-11-21 16:55:10|23159.78|23079.78|23159.85|23079.85|23160.79|23080.79|23157.08|23077.08|10
1732208120000|2024-11-21 16:55:20|23158.53|23078.53|23151.04|23071.04|23158.53|23078.53|23150.43|23070.43|10
1732208130000|2024-11-21 16:55:30|23150.3|23070.3|23150.38|23070.38|23150.38|23070.38|23147.33|23067.33|10
1732208140000|2024-11-21 16:55:40|23150.22|23070.22|23148.18|23068.18|23151.35|23071.35|23148.18|23068.18|10
1732208150000|2024-11-21 16:55:50|23148.13|23068.13|23149.73|23069.73|23149.73|23069.73|23143.58|23063.58|10
1732208160000|2024-11-21 16:56:00|23145.5|23065.5|23146.16|23066.16|23146.89|23066.89|23145.5|23065.5|10
1732208170000|2024-11-21 16:56:10|23146.59|23066.59|23149.41|23069.41|23149.41|23069.41|23146.59|23066.59|9
1732208180000|2024-11-21 16:56:20|23150.61|23070.61|23151.87|23071.87|23151.93|23071.93|23147.93|23067.93|10
1732208190000|2024-11-21 16:56:30|23152.22|23072.22|23152.12|23072.12|23153.19|23073.19|23151.31|23071.31|10
1732208200000|2024-11-21 16:56:40|23152.11|23072.11|23153.46|23073.46|23154.67|23074.67|23151.03|23071.03|10
1732208210000|2024-11-21 16:56:50|23153.29|23073.29|23151.97|23071.97|23153.42|23073.42|23151.97|23071.97|10
1732208220000|2024-11-21 16:57:00|23152.34|23072.34|23146.45|23066.45|23152.34|23072.34|23146.45|23066.45|10
1732208230000|2024-11-21 16:57:10|23147.59|23067.59|23152.5|23072.5|23152.5|23072.5|23147.11|23067.11|10
1732208240000|2024-11-21 16:57:20|23153.18|23073.18|23149.65|23069.65|23153.18|23073.18|23149.57|23069.57|10
1732208250000|2024-11-21 16:57:30|23151.61|23071.61|23148.85|23068.85|23151.62|23071.62|23148.85|23068.85|10
1732208260000|2024-11-21 16:57:40|23148.54|23068.54|23150.48|23070.48|23150.48|23070.48|23147.23|23067.23|10
1732208270000|2024-11-21 16:57:50|23150.46|23070.46|23153.6|23073.6|23157.51|23077.51|23149.96|23069.96|10
1732208280000|2024-11-21 16:58:00|23156.09|23076.09|23158.64|23078.64|23161.62|23081.62|23156.09|23076.09|10
1732208290000|2024-11-21 16:58:10|23159.76|23079.76|23159.73|23079.73|23160.71|23080.71|23158.18|23078.18|10
1732208300000|2024-11-21 16:58:20|23156.47|23076.47|23147.16|23067.16|23156.47|23076.47|23147.16|23067.16|10
1732208310000|2024-11-21 16:58:30|23145.75|23065.75|23146.14|23066.14|23146.14|23066.14|23144.01|23064.01|10
1732208320000|2024-11-21 16:58:40|23145.75|23065.75|23151.87|23071.87|23151.87|23071.87|23145.42|23065.42|10
1732208330000|2024-11-21 16:58:50|23152.59|23072.59|23154.49|23074.49|23154.49|23074.49|23152.59|23072.59|10
1732208340000|2024-11-21 16:59:00|23154.67|23074.67|23157.3|23077.3|23157.33|23077.33|23154.67|23074.67|10
1732208350000|2024-11-21 16:59:10|23157.59|23077.59|23155.82|23075.82|23158.23|23078.23|23155.5|23075.5|10
1732208360000|2024-11-21 16:59:20|23156.12|23076.12|23156.31|23076.31|23160.45|23080.45|23155.64|23075.64|10
1732208370000|2024-11-21 16:59:30|23156.54|23076.54|23147.87|23067.87|23156.54|23076.54|23147.61|23067.61|10
1732208380000|2024-11-21 16:59:40|23148.11|23068.11|23148.89|23068.89|23149.17|23069.17|23146.62|23066.62|8
1732208390000|2024-11-21 16:59:50|23149.25|23069.25|23150.36|23070.36|23150.36|23070.36|23148.29|23068.29|10
1732208400000|2024-11-21 17:00:00|23150.53|23070.53|23147.2|23067.2|23150.91|23070.91|23147.2|23067.2|10
1732208410000|2024-11-21 17:00:10|23146.43|23066.43|23144.33|23064.33|23146.46|23066.46|23143.28|23063.28|10
1732208420000|2024-11-21 17:00:20|23144.19|23064.19|23141.88|23061.88|23144.19|23064.19|23140.6|23060.6|10
1732208430000|2024-11-21 17:00:30|23140.73|23060.73|23136.46|23056.46|23140.73|23060.73|23136.11|23056.11|10
1732208440000|2024-11-21 17:00:40|23136.53|23056.53|23138.69|23058.69|23138.69|23058.69|23136.31|23056.31|10
1732208450000|2024-11-21 17:00:50|23140.29|23060.29|23139.34|23059.34|23143.41|23063.41|23139.34|23059.34|10
1732208460000|2024-11-21 17:01:00|23139.02|23059.02|23140.51|23060.51|23140.6|23060.6|23138.75|23058.75|10
1732208470000|2024-11-21 17:01:10|23138.91|23058.91|23136.09|23056.09|23139|23059|23136.09|23056.09|10
1732208480000|2024-11-21 17:01:20|23136.16|23056.16|23135.55|23055.55|23136.16|23056.16|23132.48|23052.48|10
1732208490000|2024-11-21 17:01:30|23136.16|23056.16|23140.39|23060.39|23140.39|23060.39|23134.06|23054.06|10
1732208500000|2024-11-21 17:01:40|23141.08|23061.08|23138.66|23058.66|23141.19|23061.19|23138.59|23058.59|10
1732208510000|2024-11-21 17:01:50|23138.78|23058.78|23142.42|23062.42|23144.77|23064.77|23138.78|23058.78|10
1732208520000|2024-11-21 17:02:00|23143.09|23063.09|23143.63|23063.63|23145.13|23065.13|23143.09|23063.09|10
1732208530000|2024-11-21 17:02:10|23143.53|23063.53|23137.96|23057.96|23144.66|23064.66|23137.96|23057.96|10
1732208540000|2024-11-21 17:02:20|23137.12|23057.12|23136.34|23056.34|23137.97|23057.97|23135.67|23055.67|10
1732208550000|2024-11-21 17:02:30|23134.92|23054.92|23131.53|23051.53|23137.98|23057.98|23131.53|23051.53|10
1732208560000|2024-11-21 17:02:40|23131.46|23051.46|23136.48|23056.48|23136.48|23056.48|23131.46|23051.46|10
1732208570000|2024-11-21 17:02:50|23136.82|23056.82|23135.06|23055.06|23136.82|23056.82|23134.5|23054.5|10
1732208580000|2024-11-21 17:03:00|23135.27|23055.27|23128.75|23048.75|23136.55|23056.55|23128.75|23048.75|10
1732208590000|2024-11-21 17:03:10|23128.31|23048.31|23119.16|23039.16|23128.31|23048.31|23119.16|23039.16|10
1732208600000|2024-11-21 17:03:20|23118.17|23038.17|23118.49|23038.49|23118.49|23038.49|23115.15|23035.15|10
1732208610000|2024-11-21 17:03:30|23119.08|23039.08|23119.09|23039.09|23119.09|23039.09|23117.6|23037.6|10
1732208620000|2024-11-21 17:03:40|23118.42|23038.42|23108.72|23028.72|23118.42|23038.42|23108.25|23028.25|10
1732208630000|2024-11-21 17:03:50|23108.57|23028.57|23098.67|23018.67|23108.57|23028.57|23097.81|23017.81|10
1732208640000|2024-11-21 17:04:00|23098.99|23018.99|23098.59|23018.59|23100.35|23020.35|23097.96|23017.96|10
1732208650000|2024-11-21 17:04:10|23098.12|23018.12|23097.23|23017.23|23098.92|23018.92|23097.23|23017.23|10
1732208660000|2024-11-21 17:04:20|23097.03|23017.03|23093.45|23013.45|23097.76|23017.76|23093.45|23013.45|10
1732208670000|2024-11-21 17:04:30|23093.39|23013.39|23084.1|23004.1|23093.39|23013.39|23084.1|23004.1|10
1732208680000|2024-11-21 17:04:40|23082.73|23002.73|23078.71|22998.71|23083.82|23003.82|23078.71|22998.71|10
1732208690000|2024-11-21 17:04:50|23080.06|23000.06|23080.2|23000.2|23081.05|23001.05|23079.55|22999.55|9
1732208700000|2024-11-21 17:05:00|23082.02|23002.02|23085.56|23005.56|23085.95|23005.95|23081.55|23001.55|10
1732208710000|2024-11-21 17:05:10|23083.81|23003.81|23087.46|23007.46|23088.56|23008.56|23083.81|23003.81|10
1732208720000|2024-11-21 17:05:20|23087.45|23007.45|23088.23|23008.23|23088.23|23008.23|23085.57|23005.57|10
1732208730000|2024-11-21 17:05:30|23088.18|23008.18|23089.87|23009.87|23089.87|23009.87|23086.2|23006.2|10
1732208740000|2024-11-21 17:05:40|23090.19|23010.19|23091.44|23011.44|23093.73|23013.73|23090.19|23010.19|9
1732208750000|2024-11-21 17:05:50|23091.11|23011.11|23092.86|23012.86|23092.86|23012.86|23090.47|23010.47|9
1732208760000|2024-11-21 17:06:00|23094.13|23014.13|23100.89|23020.89|23101.39|23021.39|23094.13|23014.13|10
1732208770000|2024-11-21 17:06:10|23101.8|23021.8|23109.36|23029.36|23109.36|23029.36|23101.8|23021.8|10
1732208780000|2024-11-21 17:06:20|23110.62|23030.62|23107.68|23027.68|23111.14|23031.14|23107.68|23027.68|10
1732208790000|2024-11-21 17:06:30|23109.21|23029.21|23116.01|23036.01|23116.01|23036.01|23109.21|23029.21|10
1732208800000|2024-11-21 17:06:40|23116.05|23036.05|23111.25|23031.25|23116.14|23036.14|23111.25|23031.25|10
1732208810000|2024-11-21 17:06:50|23110.39|23030.39|23111.83|23031.83|23112.13|23032.13|23109.16|23029.16|10
1732208820000|2024-11-21 17:07:00|23112.17|23032.17|23110.95|23030.95|23114.52|23034.52|23110.54|23030.54|10
1732208830000|2024-11-21 17:07:10|23111.13|23031.13|23110.06|23030.06|23111.28|23031.28|23108.73|23028.73|10
1732208840000|2024-11-21 17:07:20|23110.19|23030.19|23117.35|23037.35|23117.35|23037.35|23110.19|23030.19|10
1732208850000|2024-11-21 17:07:30|23116.75|23036.75|23113.62|23033.62|23116.75|23036.75|23113.62|23033.62|10
1732208860000|2024-11-21 17:07:40|23114.1|23034.1|23118.13|23038.13|23118.13|23038.13|23111.97|23031.97|10
1732208870000|2024-11-21 17:07:50|23118.56|23038.56|23118.08|23038.08|23118.73|23038.73|23117.86|23037.86|9
1732208880000|2024-11-21 17:08:00|23117.68|23037.68|23115.93|23035.93|23121.24|23041.24|23115.53|23035.53|10
1732208890000|2024-11-21 17:08:10|23114.54|23034.54|23108.84|23028.84|23114.54|23034.54|23108.05|23028.05|10
1732208900000|2024-11-21 17:08:20|23107.09|23027.09|23107.97|23027.97|23109.98|23029.98|23103.82|23023.82|10
1732208910000|2024-11-21 17:08:30|23108.94|23028.94|23119.7|23039.7|23119.7|23039.7|23108.94|23028.94|10
1732208920000|2024-11-21 17:08:40|23120.71|23040.71|23124.23|23044.23|23124.23|23044.23|23120.28|23040.28|10
1732208930000|2024-11-21 17:08:50|23124.91|23044.91|23124.79|23044.79|23125.39|23045.39|23122.61|23042.61|10
1732208940000|2024-11-21 17:09:00|23122.56|23042.56|23125.75|23045.75|23125.75|23045.75|23120.73|23040.73|10
1732208950000|2024-11-21 17:09:10|23126.41|23046.41|23126.87|23046.87|23126.87|23046.87|23125.85|23045.85|10
1732208960000|2024-11-21 17:09:20|23126.79|23046.79|23136.32|23056.32|23136.32|23056.32|23126.79|23046.79|10
1732208970000|2024-11-21 17:09:30|23136.41|23056.41|23136.61|23056.61|23136.66|23056.66|23135.32|23055.32|10
1732208980000|2024-11-21 17:09:40|23136.53|23056.53|23142.08|23062.08|23142.28|23062.28|23136.53|23056.53|10
1732208990000|2024-11-21 17:09:50|23141.76|23061.76|23142.76|23062.76|23142.76|23062.76|23140.49|23060.49|9
1732209000000|2024-11-21 17:10:00|23142.67|23062.67|23148.35|23068.35|23148.35|23068.35|23142.67|23062.67|10
1732209010000|2024-11-21 17:10:10|23151|23071|23154.93|23074.93|23155.11|23075.11|23150.65|23070.65|10
1732209020000|2024-11-21 17:10:20|23155.16|23075.16|23148.75|23068.75|23155.16|23075.16|23148.75|23068.75|9
1732209030000|2024-11-21 17:10:30|23147.17|23067.17|23146.3|23066.3|23149.54|23069.54|23146.06|23066.06|10
1732209040000|2024-11-21 17:10:40|23145.18|23065.18|23141.92|23061.92|23145.42|23065.42|23141.87|23061.87|10
1732209050000|2024-11-21 17:10:50|23141.22|23061.22|23136.59|23056.59|23141.22|23061.22|23136.59|23056.59|10
1732209060000|2024-11-21 17:11:00|23137.33|23057.33|23128.47|23048.47|23137.33|23057.33|23128.47|23048.47|10
1732209070000|2024-11-21 17:11:10|23130.39|23050.39|23108.5|23028.5|23130.39|23050.39|23107.79|23027.79|10
1732209080000|2024-11-21 17:11:20|23106.61|23026.61|23104.54|23024.54|23107.02|23027.02|23103.83|23023.83|10
1732209090000|2024-11-21 17:11:30|23104.14|23024.14|23107.47|23027.47|23107.47|23027.47|23104.14|23024.14|10
1732209100000|2024-11-21 17:11:40|23108|23028|23107.9|23027.9|23109.17|23029.17|23106.43|23026.43|10
1732209110000|2024-11-21 17:11:50|23108.79|23028.79|23109.71|23029.71|23111.02|23031.02|23108.79|23028.79|10
1732209120000|2024-11-21 17:12:00|23110.82|23030.82|23130.52|23050.52|23130.52|23050.52|23110.82|23030.82|10
1732209130000|2024-11-21 17:12:10|23130.86|23050.86|23126.34|23046.34|23130.86|23050.86|23126.19|23046.19|10
1732209140000|2024-11-21 17:12:20|23125.14|23045.14|23120.43|23040.43|23125.14|23045.14|23118.38|23038.38|10
1732209150000|2024-11-21 17:12:30|23120.46|23040.46|23119.06|23039.06|23120.51|23040.51|23117.71|23037.71|10
1732209160000|2024-11-21 17:12:40|23119.99|23039.99|23120.58|23040.58|23121.89|23041.89|23119.6|23039.6|10
1732209170000|2024-11-21 17:12:50|23120.66|23040.66|23118.14|23038.14|23120.66|23040.66|23117.8|23037.8|10
1732209180000|2024-11-21 17:13:00|23118.71|23038.71|23115.41|23035.41|23119.22|23039.22|23115.22|23035.22|10
1732209190000|2024-11-21 17:13:10|23118.26|23038.26|23119.44|23039.44|23119.44|23039.44|23116.71|23036.71|10
1732209200000|2024-11-21 17:13:20|23120.55|23040.55|23114.08|23034.08|23121.01|23041.01|23114.08|23034.08|10
1732209210000|2024-11-21 17:13:30|23113.93|23033.93|23111.45|23031.45|23113.93|23033.93|23111.29|23031.29|9
1732209220000|2024-11-21 17:13:40|23111.73|23031.73|23108.26|23028.26|23111.73|23031.73|23108.26|23028.26|10
1732209230000|2024-11-21 17:13:50|23104.38|23024.38|23104.31|23024.31|23104.38|23024.38|23102.31|23022.31|10
1732209240000|2024-11-21 17:14:00|23104.14|23024.14|23109.79|23029.79|23110.14|23030.14|23104.14|23024.14|10
1732209250000|2024-11-21 17:14:10|23109.26|23029.26|23107.87|23027.87|23109.26|23029.26|23107.12|23027.12|9
1732209260000|2024-11-21 17:14:20|23108.49|23028.49|23109.86|23029.86|23110.25|23030.25|23108.44|23028.44|10
1732209270000|2024-11-21 17:14:30|23109.94|23029.94|23109.19|23029.19|23110.67|23030.67|23109.19|23029.19|10
1732209280000|2024-11-21 17:14:40|23108.18|23028.18|23108.7|23028.7|23108.7|23028.7|23106.92|23026.92|10
1732209290000|2024-11-21 17:14:50|23108.89|23028.89|23116.13|23036.13|23116.13|23036.13|23108.89|23028.89|10
1732209300000|2024-11-21 17:15:00|23117|23037|23118.75|23038.75|23118.75|23038.75|23116.32|23036.32|10
1732209310000|2024-11-21 17:15:10|23118.6|23038.6|23128.53|23048.53|23128.53|23048.53|23118.6|23038.6|10
1732209320000|2024-11-21 17:15:20|23128.95|23048.95|23131.39|23051.39|23131.39|23051.39|23126.01|23046.01|10
1732209330000|2024-11-21 17:15:30|23130.74|23050.74|23135.06|23055.06|23135.06|23055.06|23130.74|23050.74|10
1732209340000|2024-11-21 17:15:40|23136.53|23056.53|23131.89|23051.89|23137.11|23057.11|23131.89|23051.89|10
1732209350000|2024-11-21 17:15:50|23130.8|23050.8|23125.6|23045.6|23130.8|23050.8|23123.69|23043.69|10
1732209360000|2024-11-21 17:16:00|23126.31|23046.31|23126.29|23046.29|23126.31|23046.31|23124.58|23044.58|10
1732209370000|2024-11-21 17:16:10|23127.38|23047.38|23113.69|23033.69|23127.38|23047.38|23113.25|23033.25|10
1732209380000|2024-11-21 17:16:20|23113.35|23033.35|23116.42|23036.42|23116.42|23036.42|23112.86|23032.86|10
1732209390000|2024-11-21 17:16:30|23116.66|23036.66|23125.59|23045.59|23126.74|23046.74|23116.66|23036.66|10
1732209400000|2024-11-21 17:16:40|23126.37|23046.37|23130.81|23050.81|23130.81|23050.81|23125|23045|10
1732209410000|2024-11-21 17:16:50|23131.24|23051.24|23128.18|23048.18|23132.58|23052.58|23127.79|23047.79|10
1732209420000|2024-11-21 17:17:00|23128.41|23048.41|23130.78|23050.78|23131.47|23051.47|23128.1|23048.1|10
1732209430000|2024-11-21 17:17:10|23130.8|23050.8|23129.17|23049.17|23130.8|23050.8|23126.54|23046.54|9
1732209440000|2024-11-21 17:17:20|23129.41|23049.41|23135.62|23055.62|23135.62|23055.62|23129.41|23049.41|9
1732209450000|2024-11-21 17:17:30|23136.28|23056.28|23141.1|23061.1|23141.24|23061.24|23136.28|23056.28|10
1732209460000|2024-11-21 17:17:40|23141.25|23061.25|23142.89|23062.89|23142.89|23062.89|23139.46|23059.46|10
1732209470000|2024-11-21 17:17:50|23144.11|23064.11|23150.64|23070.64|23150.64|23070.64|23144.11|23064.11|10
1732209480000|2024-11-21 17:18:00|23150.47|23070.47|23167.8|23087.8|23168.79|23088.79|23150.47|23070.47|10
1732209490000|2024-11-21 17:18:10|23168.11|23088.11|23160.44|23080.44|23168.11|23088.11|23159.49|23079.49|10
1732209500000|2024-11-21 17:18:20|23160.21|23080.21|23162.2|23082.2|23163.77|23083.77|23160.21|23080.21|10
1732209510000|2024-11-21 17:18:30|23161.47|23081.47|23164.03|23084.03|23164.76|23084.76|23161.47|23081.47|10
1732209520000|2024-11-21 17:18:40|23166.93|23086.93|23171.3|23091.3|23171.3|23091.3|23166.62|23086.62|10
1732209530000|2024-11-21 17:18:50|23170.64|23090.64|23172.67|23092.67|23172.67|23092.67|23170.28|23090.28|10
1732209540000|2024-11-21 17:19:00|23172.25|23092.25|23171.65|23091.65|23173.42|23093.42|23171.12|23091.12|10
1732209550000|2024-11-21 17:19:10|23172.28|23092.28|23166.15|23086.15|23172.28|23092.28|23165.19|23085.19|10
1732209560000|2024-11-21 17:19:20|23166.14|23086.14|23167.97|23087.97|23169.54|23089.54|23165.18|23085.18|10
1732209570000|2024-11-21 17:19:30|23168.81|23088.81|23171.6|23091.6|23171.6|23091.6|23168.81|23088.81|10
1732209580000|2024-11-21 17:19:40|23171.7|23091.7|23180.4|23100.4|23180.4|23100.4|23171.7|23091.7|9
1732209590000|2024-11-21 17:19:50|23181.21|23101.21|23181.42|23101.42|23181.98|23101.98|23180.55|23100.55|10
1732209600000|2024-11-21 17:20:00|23181.34|23101.34|23174.43|23094.43|23181.86|23101.86|23174.43|23094.43|10
1732209610000|2024-11-21 17:20:10|23174.37|23094.37|23172.83|23092.83|23174.37|23094.37|23172.52|23092.52|10
1732209620000|2024-11-21 17:20:20|23170.6|23090.6|23168.44|23088.44|23171.28|23091.28|23168.44|23088.44|10
1732209630000|2024-11-21 17:20:30|23167.18|23087.18|23167.45|23087.45|23168.26|23088.26|23167.18|23087.18|10
1732209640000|2024-11-21 17:20:40|23168.23|23088.23|23175.46|23095.46|23175.77|23095.77|23168.09|23088.09|10
1732209650000|2024-11-21 17:20:50|23175.6|23095.6|23174.28|23094.28|23176.09|23096.09|23174.28|23094.28|10
1732209660000|2024-11-21 17:21:00|23175.42|23095.42|23173.17|23093.17|23176.69|23096.69|23173.17|23093.17|10
1732209670000|2024-11-21 17:21:10|23171.9|23091.9|23176.74|23096.74|23177.37|23097.37|23171.21|23091.21|10
1732209680000|2024-11-21 17:21:20|23177.05|23097.05|23177.79|23097.79|23178|23098|23177.05|23097.05|10
1732209690000|2024-11-21 17:21:30|23178.16|23098.16|23179.33|23099.33|23180|23100|23177.44|23097.44|10
1732209700000|2024-11-21 17:21:40|23180.11|23100.11|23182.6|23102.6|23182.6|23102.6|23178.11|23098.11|10
1732209710000|2024-11-21 17:21:50|23182.55|23102.55|23183.2|23103.2|23183.2|23103.2|23180.85|23100.85|10
1732209720000|2024-11-21 17:22:00|23183.34|23103.34|23186.31|23106.31|23187.52|23107.52|23182.45|23102.45|10
1732209730000|2024-11-21 17:22:10|23186.14|23106.14|23192.56|23112.56|23192.56|23112.56|23186.06|23106.06|10
1732209740000|2024-11-21 17:22:20|23194.79|23114.79|23196.27|23116.27|23197.09|23117.09|23194.79|23114.79|10
1732209750000|2024-11-21 17:22:30|23195.3|23115.3|23210.59|23130.59|23210.93|23130.93|23195.19|23115.19|10
1732209760000|2024-11-21 17:22:40|23209.97|23129.97|23210.48|23130.48|23213.2|23133.2|23209.97|23129.97|10
1732209770000|2024-11-21 17:22:50|23210.15|23130.15|23209.2|23129.2|23210.15|23130.15|23208.14|23128.14|10
1732209780000|2024-11-21 17:23:00|23210.17|23130.17|23209.35|23129.35|23211.59|23131.59|23209.35|23129.35|10
1732209790000|2024-11-21 17:23:10|23208.87|23128.87|23212.76|23132.76|23212.76|23132.76|23208.52|23128.52|10
1732209800000|2024-11-21 17:23:20|23212.19|23132.19|23211.44|23131.44|23212.44|23132.44|23209.03|23129.03|10
1732209810000|2024-11-21 17:23:30|23211.76|23131.76|23210.6|23130.6|23212.37|23132.37|23210.6|23130.6|10
1732209820000|2024-11-21 17:23:40|23211.58|23131.58|23209.45|23129.45|23211.58|23131.58|23209.08|23129.08|10
1732209830000|2024-11-21 17:23:50|23209.07|23129.07|23217.87|23137.87|23217.91|23137.91|23209.07|23129.07|10
1732209840000|2024-11-21 17:24:00|23217.2|23137.2|23217.69|23137.69|23217.69|23137.69|23215.56|23135.56|10
1732209850000|2024-11-21 17:24:10|23216.85|23136.85|23217.3|23137.3|23218.47|23138.47|23216.85|23136.85|10
1732209860000|2024-11-21 17:24:20|23217.28|23137.28|23219.37|23139.37|23219.37|23139.37|23216.51|23136.51|10
1732209870000|2024-11-21 17:24:30|23219.18|23139.18|23223.17|23143.17|23223.17|23143.17|23219.18|23139.18|10
1732209880000|2024-11-21 17:24:40|23223.44|23143.44|23224.66|23144.66|23227.58|23147.58|23223.44|23143.44|10
1732209890000|2024-11-21 17:24:50|23224.63|23144.63|23229.81|23149.81|23229.88|23149.88|23223.38|23143.38|9
1732209900000|2024-11-21 17:25:00|23229.61|23149.61|23226.93|23146.93|23230.63|23150.63|23226.93|23146.93|10
1732209910000|2024-11-21 17:25:10|23227|23147|23221.28|23141.28|23227|23147|23221.28|23141.28|10
1732209920000|2024-11-21 17:25:20|23220.97|23140.97|23220.66|23140.66|23221.06|23141.06|23218.61|23138.61|10
1732209930000|2024-11-21 17:25:30|23220.64|23140.64|23216.98|23136.98|23220.77|23140.77|23216.98|23136.98|10
1732209940000|2024-11-21 17:25:40|23217.01|23137.01|23219.56|23139.56|23219.74|23139.74|23215.31|23135.31|10
1732209950000|2024-11-21 17:25:50|23218.7|23138.7|23225.86|23145.86|23227.27|23147.27|23218.7|23138.7|10
1732209960000|2024-11-21 17:26:00|23226.02|23146.02|23230.92|23150.92|23231.67|23151.67|23225.98|23145.98|10
1732209970000|2024-11-21 17:26:10|23231.33|23151.33|23240.41|23160.41|23240.41|23160.41|23231.33|23151.33|10
1732209980000|2024-11-21 17:26:20|23241.02|23161.02|23236.07|23156.07|23242.82|23162.82|23236.07|23156.07|10
1732209990000|2024-11-21 17:26:30|23236.91|23156.91|23234.57|23154.57|23237.46|23157.46|23234.55|23154.55|10
1732210000000|2024-11-21 17:26:40|23234.02|23154.02|23232.3|23152.3|23234.64|23154.64|23232.15|23152.15|10
1732210010000|2024-11-21 17:26:50|23232.19|23152.19|23227.92|23147.92|23232.19|23152.19|23227.92|23147.92|10
1732210020000|2024-11-21 17:27:00|23227.14|23147.14|23227.31|23147.31|23227.31|23147.31|23224.65|23144.65|9
1732210030000|2024-11-21 17:27:10|23227.59|23147.59|23228.05|23148.05|23228.12|23148.12|23226.72|23146.72|10
1732210040000|2024-11-21 17:27:20|23233|23153|23240.15|23160.15|23241.08|23161.08|23233|23153|10
1732210050000|2024-11-21 17:27:30|23241.81|23161.81|23236.6|23156.6|23241.81|23161.81|23236.6|23156.6|10
1732210060000|2024-11-21 17:27:40|23236.52|23156.52|23237.13|23157.13|23237.98|23157.98|23236.52|23156.52|10
1732210070000|2024-11-21 17:27:50|23236.86|23156.86|23237.46|23157.46|23237.65|23157.65|23235.93|23155.93|10
1732210080000|2024-11-21 17:28:00|23234.03|23154.03|23234.33|23154.33|23234.49|23154.49|23233.21|23153.21|10
1732210090000|2024-11-21 17:28:10|23233.33|23153.33|23236.79|23156.79|23236.79|23156.79|23232.89|23152.89|10
1732210100000|2024-11-21 17:28:20|23239.72|23159.72|23244.43|23164.43|23244.68|23164.68|23239.72|23159.72|10
1732210110000|2024-11-21 17:28:30|23243.97|23163.97|23248.64|23168.64|23248.91|23168.91|23243.83|23163.83|10
1732210120000|2024-11-21 17:28:40|23248.35|23168.35|23250.49|23170.49|23250.49|23170.49|23248.35|23168.35|9
1732210130000|2024-11-21 17:28:50|23250.88|23170.88|23253.34|23173.34|23253.34|23173.34|23250.88|23170.88|10
1732210140000|2024-11-21 17:29:00|23254.21|23174.21|23250.05|23170.05|23254.51|23174.51|23250.05|23170.05|10
1732210150000|2024-11-21 17:29:10|23247.41|23167.41|23248.74|23168.74|23249.68|23169.68|23247.41|23167.41|10
1732210160000|2024-11-21 17:29:20|23249.75|23169.75|23251.74|23171.74|23251.74|23171.74|23249.2|23169.2|10
1732210170000|2024-11-21 17:29:30|23255.25|23175.25|23255.67|23175.67|23256.44|23176.44|23254.55|23174.55|10
1732210180000|2024-11-21 17:29:40|23255.74|23175.74|23261.42|23181.42|23261.42|23181.42|23255.74|23175.74|10
1732210190000|2024-11-21 17:29:50|23260.46|23180.46|23268.64|23188.64|23268.64|23188.64|23256.28|23176.28|10
1732210200000|2024-11-21 17:30:00|23268.05|23188.05|23267.38|23187.38|23268.69|23188.69|23265.62|23185.62|10
1732210210000|2024-11-21 17:30:10|23267.45|23187.45|23262.6|23182.6|23268.53|23188.53|23260.92|23180.92|10
1732210220000|2024-11-21 17:30:20|23263.03|23183.03|23267.43|23187.43|23268.02|23188.02|23263.03|23183.03|10
1732210230000|2024-11-21 17:30:30|23268.17|23188.17|23268.92|23188.92|23274.33|23194.33|23268.17|23188.17|10
1732210240000|2024-11-21 17:30:40|23265.93|23185.93|23266.27|23186.27|23267.04|23187.04|23265.24|23185.24|10
1732210250000|2024-11-21 17:30:50|23266.07|23186.07|23265.61|23185.61|23267.18|23187.18|23265.59|23185.59|10
1732210260000|2024-11-21 17:31:00|23266.75|23186.75|23266.04|23186.04|23267.42|23187.42|23264.8|23184.8|10
1732210270000|2024-11-21 17:31:10|23263.57|23183.57|23264.17|23184.17|23264.17|23184.17|23261.63|23181.63|10
1732210280000|2024-11-21 17:31:20|23265.11|23185.11|23268.28|23188.28|23269.21|23189.21|23265.11|23185.11|10
1732210290000|2024-11-21 17:31:30|23268.67|23188.67|23271.85|23191.85|23272.29|23192.29|23268.67|23188.67|9
1732210300000|2024-11-21 17:31:40|23271.99|23191.99|23274.3|23194.3|23274.3|23194.3|23271.99|23191.99|10
1732210310000|2024-11-21 17:31:50|23275.05|23195.05|23274.31|23194.31|23275.14|23195.14|23273.66|23193.66|10
1732210320000|2024-11-21 17:32:00|23274.47|23194.47|23266.7|23186.7|23274.47|23194.47|23266.57|23186.57|10
1732210330000|2024-11-21 17:32:10|23266.8|23186.8|23263.75|23183.75|23267.21|23187.21|23263.75|23183.75|10
1732210340000|2024-11-21 17:32:20|23264.68|23184.68|23261.13|23181.13|23264.68|23184.68|23260.63|23180.63|10
1732210350000|2024-11-21 17:32:30|23261.03|23181.03|23268.37|23188.37|23268.37|23188.37|23260.67|23180.67|10
1732210360000|2024-11-21 17:32:40|23268.88|23188.88|23275.73|23195.73|23275.87|23195.87|23268.88|23188.88|10
1732210370000|2024-11-21 17:32:50|23275.37|23195.37|23279.87|23199.87|23280.24|23200.24|23275.37|23195.37|10
1732210380000|2024-11-21 17:33:00|23279.49|23199.49|23277.62|23197.62|23280.18|23200.18|23276.78|23196.78|9
1732210390000|2024-11-21 17:33:10|23276.97|23196.97|23277.86|23197.86|23278.79|23198.79|23275.51|23195.51|10
1732210400000|2024-11-21 17:33:20|23277.36|23197.36|23267.65|23187.65|23277.36|23197.36|23267.65|23187.65|10
1732210410000|2024-11-21 17:33:30|23267.6|23187.6|23267.17|23187.17|23269.84|23189.84|23267.17|23187.17|10
1732210420000|2024-11-21 17:33:40|23267.3|23187.3|23263.04|23183.04|23267.3|23187.3|23263.04|23183.04|10
1732210430000|2024-11-21 17:33:50|23262.97|23182.97|23267.19|23187.19|23267.19|23187.19|23262.97|23182.97|10
1732210440000|2024-11-21 17:34:00|23266.44|23186.44|23266.19|23186.19|23268.22|23188.22|23265|23185|10
1732210450000|2024-11-21 17:34:10|23266.77|23186.77|23273.37|23193.37|23273.37|23193.37|23266.77|23186.77|10
1732210460000|2024-11-21 17:34:20|23274.16|23194.16|23273.97|23193.97|23274.42|23194.42|23272.68|23192.68|9
1732210470000|2024-11-21 17:34:30|23273.84|23193.84|23270.36|23190.36|23273.94|23193.94|23270.36|23190.36|10
1732210480000|2024-11-21 17:34:40|23268.93|23188.93|23267.79|23187.79|23268.93|23188.93|23265.62|23185.62|10
1732210490000|2024-11-21 17:34:50|23267.44|23187.44|23266.23|23186.23|23269.41|23189.41|23266.21|23186.21|10
1732210500000|2024-11-21 17:35:00|23266.24|23186.24|23263.34|23183.34|23266.27|23186.27|23262.95|23182.95|10
1732210510000|2024-11-21 17:35:10|23264.53|23184.53|23260.01|23180.01|23265.56|23185.56|23260.01|23180.01|10
1732210520000|2024-11-21 17:35:20|23259.43|23179.43|23256.94|23176.94|23260.29|23180.29|23256.17|23176.17|10
1732210530000|2024-11-21 17:35:30|23256.85|23176.85|23251.95|23171.95|23256.85|23176.85|23251.53|23171.53|10
1732210540000|2024-11-21 17:35:40|23251.61|23171.61|23249.72|23169.72|23251.61|23171.61|23249.08|23169.08|10
1732210550000|2024-11-21 17:35:50|23250.51|23170.51|23252.81|23172.81|23252.81|23172.81|23250.4|23170.4|10
1732210560000|2024-11-21 17:36:00|23252.39|23172.39|23248.75|23168.75|23253.51|23173.51|23247.31|23167.31|10
1732210570000|2024-11-21 17:36:10|23247.99|23167.99|23248.53|23168.53|23250.68|23170.68|23247.99|23167.99|10
1732210580000|2024-11-21 17:36:20|23246.66|23166.66|23249.29|23169.29|23249.29|23169.29|23246.66|23166.66|10
1732210590000|2024-11-21 17:36:30|23249.16|23169.16|23252.86|23172.86|23252.86|23172.86|23249.16|23169.16|10
1732210600000|2024-11-21 17:36:40|23253.2|23173.2|23257.9|23177.9|23258.28|23178.28|23253.2|23173.2|10
1732210610000|2024-11-21 17:36:50|23257.97|23177.97|23260.06|23180.06|23261.98|23181.98|23257.97|23177.97|10
1732210620000|2024-11-21 17:37:00|23260.12|23180.12|23257.62|23177.62|23260.2|23180.2|23257.62|23177.62|10
1732210630000|2024-11-21 17:37:10|23257.64|23177.64|23258.87|23178.87|23258.87|23178.87|23257.36|23177.36|10
1732210640000|2024-11-21 17:37:20|23259.12|23179.12|23256.24|23176.24|23259.12|23179.12|23254.4|23174.4|10
1732210650000|2024-11-21 17:37:30|23255.22|23175.22|23254.17|23174.17|23255.56|23175.56|23254.17|23174.17|10
1732210660000|2024-11-21 17:37:40|23254.43|23174.43|23255.88|23175.88|23256.72|23176.72|23254.43|23174.43|10
1732210670000|2024-11-21 17:37:50|23255.35|23175.35|23252.73|23172.73|23255.35|23175.35|23251.36|23171.36|10
1732210680000|2024-11-21 17:38:00|23251.11|23171.11|23250.9|23170.9|23251.11|23171.11|23248.82|23168.82|10
1732210690000|2024-11-21 17:38:10|23251.48|23171.48|23250.22|23170.22|23252.17|23172.17|23248.75|23168.75|10
1732210700000|2024-11-21 17:38:20|23250.61|23170.61|23252.41|23172.41|23252.41|23172.41|23249.2|23169.2|10
1732210710000|2024-11-21 17:38:30|23250.51|23170.51|23249.31|23169.31|23250.51|23170.51|23249.31|23169.31|9
1732210720000|2024-11-21 17:38:40|23249.07|23169.07|23248.66|23168.66|23249.16|23169.16|23248.64|23168.64|7
1732210730000|2024-11-21 17:38:50|23248.65|23168.65|23249.47|23169.47|23250.95|23170.95|23247.85|23167.85|10
1732210740000|2024-11-21 17:39:00|23249.42|23169.42|23254.5|23174.5|23254.5|23174.5|23249.42|23169.42|10
1732210750000|2024-11-21 17:39:10|23254.65|23174.65|23246.18|23166.18|23254.65|23174.65|23245.14|23165.14|10
1732210760000|2024-11-21 17:39:20|23245.7|23165.7|23249.56|23169.56|23249.56|23169.56|23244.31|23164.31|10
1732210770000|2024-11-21 17:39:30|23250.25|23170.25|23257.64|23177.64|23258.1|23178.1|23250.25|23170.25|10
1732210780000|2024-11-21 17:39:40|23258.48|23178.48|23265.11|23185.11|23265.51|23185.51|23258.48|23178.48|10
1732210790000|2024-11-21 17:39:50|23264.92|23184.92|23265.56|23185.56|23265.56|23185.56|23263.64|23183.64|10
1732210800000|2024-11-21 17:40:00|23266.07|23186.07|23274.1|23194.1|23274.1|23194.1|23263.86|23183.86|10
1732210810000|2024-11-21 17:40:10|23273.65|23193.65|23272.38|23192.38|23275.28|23195.28|23271.6|23191.6|10
1732210820000|2024-11-21 17:40:20|23271.82|23191.82|23267.67|23187.67|23271.94|23191.94|23265.71|23185.71|10
1732210830000|2024-11-21 17:40:30|23267.15|23187.15|23268.37|23188.37|23269.06|23189.06|23265.25|23185.25|10
1732210840000|2024-11-21 17:40:40|23268.43|23188.43|23267.81|23187.81|23270.02|23190.02|23267.35|23187.35|10
1732210850000|2024-11-21 17:40:50|23266.9|23186.9|23268.45|23188.45|23268.45|23188.45|23266.23|23186.23|10
1732210860000|2024-11-21 17:41:00|23268.47|23188.47|23270.56|23190.56|23273.79|23193.79|23268.47|23188.47|10
1732210870000|2024-11-21 17:41:10|23269.03|23189.03|23256.98|23176.98|23269.03|23189.03|23256.98|23176.98|10
1732210880000|2024-11-21 17:41:20|23256.76|23176.76|23257.83|23177.83|23258.42|23178.42|23254.59|23174.59|9
1732210890000|2024-11-21 17:41:30|23258.33|23178.33|23263.07|23183.07|23263.07|23183.07|23258.33|23178.33|10
1732210900000|2024-11-21 17:41:40|23262.46|23182.46|23262.33|23182.33|23263.29|23183.29|23261.18|23181.18|10
1732210910000|2024-11-21 17:41:50|23262.13|23182.13|23260.07|23180.07|23262.13|23182.13|23258.4|23178.4|10
1732210920000|2024-11-21 17:42:00|23259.84|23179.84|23263.88|23183.88|23263.88|23183.88|23259.84|23179.84|10
1732210930000|2024-11-21 17:42:10|23264.36|23184.36|23264.12|23184.12|23264.58|23184.58|23262.33|23182.33|10
1732210940000|2024-11-21 17:42:20|23264.73|23184.73|23266.93|23186.93|23268.29|23188.29|23264.73|23184.73|10
1732210950000|2024-11-21 17:42:30|23267.6|23187.6|23275.28|23195.28|23276.04|23196.04|23267.53|23187.53|10
1732210960000|2024-11-21 17:42:40|23278.55|23198.55|23286.01|23206.01|23286.61|23206.61|23278.55|23198.55|10
1732210970000|2024-11-21 17:42:50|23286.15|23206.15|23289.68|23209.68|23292.87|23212.87|23284.16|23204.16|10
1732210980000|2024-11-21 17:43:00|23288.92|23208.92|23283.25|23203.25|23288.95|23208.95|23282.5|23202.5|10
1732210990000|2024-11-21 17:43:10|23284.87|23204.87|23287.53|23207.53|23287.53|23207.53|23284.87|23204.87|10
1732211000000|2024-11-21 17:43:20|23288.57|23208.57|23293.71|23213.71|23294.08|23214.08|23288.57|23208.57|9
1732211010000|2024-11-21 17:43:30|23293.66|23213.66|23294.67|23214.67|23294.74|23214.74|23293.66|23213.66|10
1732211020000|2024-11-21 17:43:40|23295.28|23215.28|23296.09|23216.09|23296.5|23216.5|23294.18|23214.18|10
1732211030000|2024-11-21 17:43:50|23295.43|23215.43|23297.3|23217.3|23297.68|23217.68|23295.23|23215.23|10
1732211040000|2024-11-21 17:44:00|23297.38|23217.38|23298.03|23218.03|23298.74|23218.74|23297.36|23217.36|10
1732211050000|2024-11-21 17:44:10|23298.78|23218.78|23300.93|23220.93|23300.93|23220.93|23298.78|23218.78|10
1732211060000|2024-11-21 17:44:20|23301.1|23221.1|23299.75|23219.75|23301.1|23221.1|23299.53|23219.53|10
1732211070000|2024-11-21 17:44:30|23301.98|23221.98|23301.33|23221.33|23301.98|23221.98|23299.16|23219.16|10
1732211080000|2024-11-21 17:44:40|23301|23221|23300.44|23220.44|23301.05|23221.05|23300.19|23220.19|9
1732211090000|2024-11-21 17:44:50|23300.48|23220.48|23300.29|23220.29|23300.73|23220.73|23299.39|23219.39|10
1732211100000|2024-11-21 17:45:00|23300.78|23220.78|23304.67|23224.67|23305.4|23225.4|23300.78|23220.78|10
1732211110000|2024-11-21 17:45:10|23305.76|23225.76|23299.88|23219.88|23306.19|23226.19|23299.87|23219.87|9
1732211120000|2024-11-21 17:45:20|23299.46|23219.46|23306.45|23226.45|23306.45|23226.45|23299.46|23219.46|10
1732211130000|2024-11-21 17:45:30|23306.54|23226.54|23303.22|23223.22|23307.19|23227.19|23302.44|23222.44|10
1732211140000|2024-11-21 17:45:40|23303.72|23223.72|23301.74|23221.74|23303.72|23223.72|23301.74|23221.74|10
1732211150000|2024-11-21 17:45:50|23302.26|23222.26|23300.67|23220.67|23302.58|23222.58|23300.01|23220.01|10
1732211160000|2024-11-21 17:46:00|23300.45|23220.45|23302.71|23222.71|23302.71|23222.71|23297.99|23217.99|10
1732211170000|2024-11-21 17:46:10|23303|23223|23301.73|23221.73|23303|23223|23301.69|23221.69|10
1732211180000|2024-11-21 17:46:20|23301.57|23221.57|23309.97|23229.97|23309.97|23229.97|23301.57|23221.57|10
1732211190000|2024-11-21 17:46:30|23311.61|23231.61|23314.24|23234.24|23314.77|23234.77|23311.61|23231.61|10
1732211200000|2024-11-21 17:46:40|23314.04|23234.04|23312.85|23232.85|23314.04|23234.04|23312.34|23232.34|10
1732211210000|2024-11-21 17:46:50|23312.62|23232.62|23309.93|23229.93|23313.21|23233.21|23309.93|23229.93|10
1732211220000|2024-11-21 17:47:00|23310.37|23230.37|23309.73|23229.73|23310.54|23230.54|23308.24|23228.24|9
1732211230000|2024-11-21 17:47:10|23308.91|23228.91|23305.82|23225.82|23308.91|23228.91|23305.82|23225.82|10
1732211240000|2024-11-21 17:47:20|23306.52|23226.52|23301|23221|23306.52|23226.52|23301|23221|10
1732211250000|2024-11-21 17:47:30|23299.99|23219.99|23295.89|23215.89|23299.99|23219.99|23295.89|23215.89|10
1732211260000|2024-11-21 17:47:40|23296.62|23216.62|23299.51|23219.51|23300.14|23220.14|23296.62|23216.62|10
1732211270000|2024-11-21 17:47:50|23302.8|23222.8|23298.94|23218.94|23302.8|23222.8|23298.77|23218.77|10
1732211280000|2024-11-21 17:48:00|23298.1|23218.1|23299.08|23219.08|23299.08|23219.08|23296.97|23216.97|10
1732211290000|2024-11-21 17:48:10|23298.74|23218.74|23305.5|23225.5|23305.5|23225.5|23298.74|23218.74|10
1732211300000|2024-11-21 17:48:20|23305.26|23225.26|23306.43|23226.43|23306.43|23226.43|23304.7|23224.7|9
1732211310000|2024-11-21 17:48:30|23307.21|23227.21|23306.38|23226.38|23308.48|23228.48|23306.38|23226.38|10
1732211320000|2024-11-21 17:48:40|23306.7|23226.7|23305.08|23225.08|23306.7|23226.7|23304.01|23224.01|10
1732211330000|2024-11-21 17:48:50|23304.69|23224.69|23296.54|23216.54|23304.69|23224.69|23295.19|23215.19|10
1732211340000|2024-11-21 17:49:00|23296.28|23216.28|23287.2|23207.2|23296.28|23216.28|23286.73|23206.73|10
1732211350000|2024-11-21 17:49:10|23287.15|23207.15|23280.59|23200.59|23287.15|23207.15|23280.57|23200.57|9
1732211360000|2024-11-21 17:49:20|23278.34|23198.34|23278.76|23198.76|23280.13|23200.13|23278.3|23198.3|10
1732211370000|2024-11-21 17:49:30|23278.25|23198.25|23273.76|23193.76|23278.37|23198.37|23273.76|23193.76|10
1732211380000|2024-11-21 17:49:40|23272.43|23192.43|23271.85|23191.85|23272.85|23192.85|23269.11|23189.11|10
1732211390000|2024-11-21 17:49:50|23275.7|23195.7|23274.91|23194.91|23276.3|23196.3|23274.91|23194.91|10
1732211400000|2024-11-21 17:50:00|23274.81|23194.81|23269.08|23189.08|23276.12|23196.12|23269.08|23189.08|10
1732211410000|2024-11-21 17:50:10|23269.8|23189.8|23271.26|23191.26|23271.26|23191.26|23268.17|23188.17|10
1732211420000|2024-11-21 17:50:20|23270.78|23190.78|23271.78|23191.78|23273.03|23193.03|23270.4|23190.4|10
1732211430000|2024-11-21 17:50:30|23271.61|23191.61|23273.15|23193.15|23273.15|23193.15|23268.76|23188.76|10
1732211440000|2024-11-21 17:50:40|23272.82|23192.82|23276.09|23196.09|23276.09|23196.09|23272.7|23192.7|10
1732211450000|2024-11-21 17:50:50|23276.08|23196.08|23279.07|23199.07|23279.07|23199.07|23275.86|23195.86|9
1732211460000|2024-11-21 17:51:00|23279.18|23199.18|23285.76|23205.76|23285.84|23205.84|23279.18|23199.18|9
1732211470000|2024-11-21 17:51:10|23285.48|23205.48|23284.65|23204.65|23285.48|23205.48|23284.15|23204.15|10
1732211480000|2024-11-21 17:51:20|23284.31|23204.31|23279.46|23199.46|23284.31|23204.31|23279.46|23199.46|10
1732211490000|2024-11-21 17:51:30|23279.9|23199.9|23283.87|23203.87|23285.94|23205.94|23279.71|23199.71|9
1732211500000|2024-11-21 17:51:40|23284.1|23204.1|23285.69|23205.69|23286.79|23206.79|23284.1|23204.1|10
1732211510000|2024-11-21 17:51:50|23285.45|23205.45|23285.74|23205.74|23286.16|23206.16|23284.85|23204.85|10
1732211520000|2024-11-21 17:52:00|23285.61|23205.61|23289.88|23209.88|23289.96|23209.96|23284.54|23204.54|10
1732211530000|2024-11-21 17:52:10|23289.58|23209.58|23281.28|23201.28|23289.58|23209.58|23280.76|23200.76|10
1732211540000|2024-11-21 17:52:20|23281|23201|23277.37|23197.37|23282.08|23202.08|23277.37|23197.37|10
1732211550000|2024-11-21 17:52:30|23277.56|23197.56|23274.91|23194.91|23277.56|23197.56|23274.91|23194.91|10
1732211560000|2024-11-21 17:52:40|23276.06|23196.06|23279.19|23199.19|23280.12|23200.12|23275.63|23195.63|10
1732211570000|2024-11-21 17:52:50|23280.26|23200.26|23282.86|23202.86|23283.49|23203.49|23280.15|23200.15|10
1732211580000|2024-11-21 17:53:00|23282.57|23202.57|23284.3|23204.3|23284.97|23204.97|23282.57|23202.57|10
1732211590000|2024-11-21 17:53:10|23285.09|23205.09|23282.85|23202.85|23285.13|23205.13|23282.79|23202.79|10
1732211600000|2024-11-21 17:53:20|23282.63|23202.63|23284.44|23204.44|23284.99|23204.99|23282.63|23202.63|9
1732211610000|2024-11-21 17:53:30|23284.89|23204.89|23286.91|23206.91|23286.91|23206.91|23284.88|23204.88|10
1732211620000|2024-11-21 17:53:40|23287.92|23207.92|23288.47|23208.47|23288.47|23208.47|23286.87|23206.87|10
1732211630000|2024-11-21 17:53:50|23288.79|23208.79|23288.82|23208.82|23289.67|23209.67|23288.42|23208.42|10
1732211640000|2024-11-21 17:54:00|23288.06|23208.06|23284.92|23204.92|23288.06|23208.06|23284.92|23204.92|10
1732211650000|2024-11-21 17:54:10|23284.68|23204.68|23287.1|23207.1|23288.42|23208.42|23284.68|23204.68|10
1732211660000|2024-11-21 17:54:20|23287.01|23207.01|23288.86|23208.86|23288.86|23208.86|23286.82|23206.82|10
1732211670000|2024-11-21 17:54:30|23288.95|23208.95|23287.47|23207.47|23289.18|23209.18|23287.44|23207.44|10
1732211680000|2024-11-21 17:54:40|23288.2|23208.2|23286.1|23206.1|23289.09|23209.09|23284.41|23204.41|10
1732211690000|2024-11-21 17:54:50|23285.96|23205.96|23285|23205|23285.96|23205.96|23284.73|23204.73|10
1732211700000|2024-11-21 17:55:00|23285.01|23205.01|23281.64|23201.64|23285.01|23205.01|23281.52|23201.52|10
1732211710000|2024-11-21 17:55:10|23282.3|23202.3|23282.04|23202.04|23282.99|23202.99|23282.04|23202.04|10
1732211720000|2024-11-21 17:55:20|23282.05|23202.05|23282.99|23202.99|23283.33|23203.33|23282.05|23202.05|10
1732211730000|2024-11-21 17:55:30|23282.98|23202.98|23287.69|23207.69|23287.69|23207.69|23282.98|23202.98|9
1732211740000|2024-11-21 17:55:40|23289.22|23209.22|23288.19|23208.19|23289.64|23209.64|23287.4|23207.4|10
1732211750000|2024-11-21 17:55:50|23288.52|23208.52|23287.89|23207.89|23288.7|23208.7|23287.37|23207.37|10
1732211760000|2024-11-21 17:56:00|23289.22|23209.22|23287.81|23207.81|23289.22|23209.22|23287.07|23207.07|10
1732211770000|2024-11-21 17:56:10|23288.38|23208.38|23290.08|23210.08|23290.71|23210.71|23288.38|23208.38|10
1732211780000|2024-11-21 17:56:20|23290.22|23210.22|23290.8|23210.8|23291.91|23211.91|23290.2|23210.2|10
1732211790000|2024-11-21 17:56:30|23290.38|23210.38|23294.53|23214.53|23294.98|23214.98|23290.38|23210.38|10
1732211800000|2024-11-21 17:56:40|23294.5|23214.5|23296.12|23216.12|23296.61|23216.61|23294.28|23214.28|10
1732211810000|2024-11-21 17:56:50|23295.79|23215.79|23297.17|23217.17|23298.05|23218.05|23295.79|23215.79|10
1732211820000|2024-11-21 17:57:00|23297.62|23217.62|23295.6|23215.6|23297.62|23217.62|23294.82|23214.82|10
1732211830000|2024-11-21 17:57:10|23295.78|23215.78|23290.09|23210.09|23296.29|23216.29|23290.09|23210.09|10
1732211840000|2024-11-21 17:57:20|23290.59|23210.59|23285.23|23205.23|23291.04|23211.04|23285.23|23205.23|9
1732211850000|2024-11-21 17:57:30|23284.96|23204.96|23282.42|23202.42|23284.96|23204.96|23282.11|23202.11|10
1732211860000|2024-11-21 17:57:40|23282|23202|23276.74|23196.74|23282.18|23202.18|23276.56|23196.56|10
1732211870000|2024-11-21 17:57:50|23276.33|23196.33|23279.34|23199.34|23279.49|23199.49|23272.32|23192.32|9
1732211880000|2024-11-21 17:58:00|23279.17|23199.17|23279.72|23199.72|23279.97|23199.97|23278.4|23198.4|10
1732211890000|2024-11-21 17:58:10|23279.84|23199.84|23277.75|23197.75|23279.84|23199.84|23275.5|23195.5|10
1732211900000|2024-11-21 17:58:20|23278.11|23198.11|23279.56|23199.56|23281.75|23201.75|23278.11|23198.11|9
1732211910000|2024-11-21 17:58:30|23280.09|23200.09|23280.73|23200.73|23281.91|23201.91|23280.09|23200.09|10
1732211920000|2024-11-21 17:58:40|23280.78|23200.78|23279.56|23199.56|23280.78|23200.78|23278.73|23198.73|10
1732211930000|2024-11-21 17:58:50|23280.08|23200.08|23287.39|23207.39|23287.39|23207.39|23280.08|23200.08|10
1732211940000|2024-11-21 17:59:00|23288.74|23208.74|23288.69|23208.69|23290.02|23210.02|23288.69|23208.69|10
1732211950000|2024-11-21 17:59:10|23289.17|23209.17|23293.22|23213.22|23293.29|23213.29|23289.17|23209.17|10
1732211960000|2024-11-21 17:59:20|23293.21|23213.21|23291.58|23211.58|23293.9|23213.9|23291.58|23211.58|10
1732211970000|2024-11-21 17:59:30|23291.51|23211.51|23293.76|23213.76|23294|23214|23291.51|23211.51|10
1732211980000|2024-11-21 17:59:40|23292.76|23212.76|23293.71|23213.71|23293.92|23213.92|23292.76|23212.76|10
1732211990000|2024-11-21 17:59:50|23294.82|23214.82|23325.25|23245.25|23325.25|23245.25|23294.82|23214.82|10
1732212000000|2024-11-21 18:00:00|23328.52|23248.52|23349.6|23269.6|23350.33|23270.33|23328.52|23248.52|10
1732212010000|2024-11-21 18:00:10|23345.73|23265.73|23349.96|23269.96|23353.08|23273.08|23345.73|23265.73|10
1732212020000|2024-11-21 18:00:20|23350.47|23270.47|23339|23259|23350.91|23270.91|23338.55|23258.55|10
1732212030000|2024-11-21 18:00:30|23337.23|23257.23|23330.26|23250.26|23338.87|23258.87|23329.6|23249.6|10
1732212040000|2024-11-21 18:00:40|23329.45|23249.45|23329.76|23249.76|23330.52|23250.52|23328.75|23248.75|10
1732212050000|2024-11-21 18:00:50|23329.29|23249.29|23327.66|23247.66|23330.06|23250.06|23327.2|23247.2|10
1732212060000|2024-11-21 18:01:00|23326.19|23246.19|23318.05|23238.05|23326.19|23246.19|23318.05|23238.05|10
1732212070000|2024-11-21 18:01:10|23316.61|23236.61|23319.53|23239.53|23319.53|23239.53|23316.56|23236.56|10
1732212080000|2024-11-21 18:01:20|23319.95|23239.95|23324.51|23244.51|23325.34|23245.34|23319.95|23239.95|10
1732212090000|2024-11-21 18:01:30|23323.07|23243.07|23332.19|23252.19|23332.19|23252.19|23322.38|23242.38|10
1732212100000|2024-11-21 18:01:40|23333.23|23253.23|23336.7|23256.7|23336.7|23256.7|23333.23|23253.23|10
1732212110000|2024-11-21 18:01:50|23336.38|23256.38|23337.79|23257.79|23337.8|23257.8|23335.97|23255.97|10
1732212120000|2024-11-21 18:02:00|23338.01|23258.01|23337.72|23257.72|23339.84|23259.84|23337.72|23257.72|10
1732212130000|2024-11-21 18:02:10|23338.32|23258.32|23329.75|23249.75|23338.32|23258.32|23329.75|23249.75|10
1732212140000|2024-11-21 18:02:20|23330.2|23250.2|23326.58|23246.58|23330.2|23250.2|23326.01|23246.01|10
1732212150000|2024-11-21 18:02:30|23327.09|23247.09|23329.74|23249.74|23332.53|23252.53|23327.09|23247.09|10
1732212160000|2024-11-21 18:02:40|23329.4|23249.4|23328.75|23248.75|23329.4|23249.4|23327.65|23247.65|10
1732212170000|2024-11-21 18:02:50|23329.89|23249.89|23325.85|23245.85|23330.45|23250.45|23325.85|23245.85|10
1732212180000|2024-11-21 18:03:00|23323.33|23243.33|23337.36|23257.36|23337.36|23257.36|23323.33|23243.33|10
1732212190000|2024-11-21 18:03:10|23338.19|23258.19|23336.12|23256.12|23338.5|23258.5|23335.5|23255.5|10
1732212200000|2024-11-21 18:03:20|23336.29|23256.29|23329.9|23249.9|23336.91|23256.91|23329.9|23249.9|10
1732212210000|2024-11-21 18:03:30|23327.94|23247.94|23325.07|23245.07|23327.94|23247.94|23322.32|23242.32|10
1732212220000|2024-11-21 18:03:40|23325.08|23245.08|23330.37|23250.37|23330.56|23250.56|23324.74|23244.74|10
1732212230000|2024-11-21 18:03:50|23332.01|23252.01|23331.13|23251.13|23334.84|23254.84|23331.13|23251.13|10
1732212240000|2024-11-21 18:04:00|23330.1|23250.1|23336.12|23256.12|23336.12|23256.12|23330.1|23250.1|10
1732212250000|2024-11-21 18:04:10|23334.73|23254.73|23345.2|23265.2|23346.4|23266.4|23334.73|23254.73|10
1732212260000|2024-11-21 18:04:20|23346.27|23266.27|23345.45|23265.45|23346.85|23266.85|23345.25|23265.25|10
1732212270000|2024-11-21 18:04:30|23344.7|23264.7|23349.6|23269.6|23349.6|23269.6|23342.4|23262.4|10
1732212280000|2024-11-21 18:04:40|23349.19|23269.19|23347.38|23267.38|23351.3|23271.3|23347.38|23267.38|10
1732212290000|2024-11-21 18:04:50|23348.14|23268.14|23344.24|23264.24|23348.63|23268.63|23344.24|23264.24|9
1732212300000|2024-11-21 18:05:00|23343.53|23263.53|23326.44|23246.44|23343.53|23263.53|23326.44|23246.44|10
1732212310000|2024-11-21 18:05:10|23327.81|23247.81|23323.95|23243.95|23329.04|23249.04|23323.95|23243.95|10
1732212320000|2024-11-21 18:05:20|23322.58|23242.58|23312.5|23232.5|23322.58|23242.58|23312.5|23232.5|10
1732212330000|2024-11-21 18:05:30|23314.76|23234.76|23321.86|23241.86|23321.86|23241.86|23314.61|23234.61|10
1732212340000|2024-11-21 18:05:40|23321.44|23241.44|23321.54|23241.54|23323.03|23243.03|23320.73|23240.73|10
1732212350000|2024-11-21 18:05:50|23320.83|23240.83|23322.56|23242.56|23323.71|23243.71|23320.83|23240.83|10
1732212360000|2024-11-21 18:06:00|23321.66|23241.66|23312.51|23232.51|23321.66|23241.66|23312.51|23232.51|10
1732212370000|2024-11-21 18:06:10|23311.01|23231.01|23307.17|23227.17|23311.01|23231.01|23306.8|23226.8|10
1732212380000|2024-11-21 18:06:20|23307.34|23227.34|23308.82|23228.82|23308.82|23228.82|23305.4|23225.4|10
1732212390000|2024-11-21 18:06:30|23308.64|23228.64|23305.15|23225.15|23310.1|23230.1|23305.15|23225.15|10
1732212400000|2024-11-21 18:06:40|23303.37|23223.37|23291.41|23211.41|23303.37|23223.37|23290.37|23210.37|10
1732212410000|2024-11-21 18:06:50|23291.7|23211.7|23294.76|23214.76|23294.76|23214.76|23291.7|23211.7|10
1732212420000|2024-11-21 18:07:00|23293.59|23213.59|23289.56|23209.56|23293.59|23213.59|23287.88|23207.88|10
1732212430000|2024-11-21 18:07:10|23291.49|23211.49|23290.79|23210.79|23292.36|23212.36|23289.56|23209.56|10
1732212440000|2024-11-21 18:07:20|23292.51|23212.51|23304.19|23224.19|23304.19|23224.19|23289.46|23209.46|10
1732212450000|2024-11-21 18:07:30|23302.53|23222.53|23304.06|23224.06|23304.28|23224.28|23300.73|23220.73|10
1732212460000|2024-11-21 18:07:40|23304.15|23224.15|23307.85|23227.85|23307.85|23227.85|23302.93|23222.93|10
1732212470000|2024-11-21 18:07:50|23307.81|23227.81|23310.77|23230.77|23311.37|23231.37|23307.53|23227.53|10
1732212480000|2024-11-21 18:08:00|23310.19|23230.19|23313.42|23233.42|23313.44|23233.44|23310.19|23230.19|10
1732212490000|2024-11-21 18:08:10|23313.41|23233.41|23325.37|23245.37|23325.37|23245.37|23313.41|23233.41|10
1732212500000|2024-11-21 18:08:20|23325.18|23245.18|23323.44|23243.44|23325.18|23245.18|23320.49|23240.49|10
1732212510000|2024-11-21 18:08:30|23323.75|23243.75|23328.1|23248.1|23328.54|23248.54|23322.55|23242.55|10
1732212520000|2024-11-21 18:08:40|23328.92|23248.92|23321.36|23241.36|23328.92|23248.92|23321.36|23241.36|10
1732212530000|2024-11-21 18:08:50|23320.21|23240.21|23319.92|23239.92|23321.5|23241.5|23319.85|23239.85|10
1732212540000|2024-11-21 18:09:00|23319.15|23239.15|23318.82|23238.82|23319.88|23239.88|23318.63|23238.63|10
1732212550000|2024-11-21 18:09:10|23319.29|23239.29|23319.02|23239.02|23319.7|23239.7|23318.32|23238.32|10
1732212560000|2024-11-21 18:09:20|23319.47|23239.47|23317.22|23237.22|23319.47|23239.47|23315.02|23235.02|10
1732212570000|2024-11-21 18:09:30|23317.28|23237.28|23314.84|23234.84|23317.42|23237.42|23314.84|23234.84|10
1732212580000|2024-11-21 18:09:40|23314.39|23234.39|23301.89|23221.89|23314.39|23234.39|23301.89|23221.89|10
1732212590000|2024-11-21 18:09:50|23300.91|23220.91|23298.27|23218.27|23301.26|23221.26|23298.27|23218.27|10
1732212600000|2024-11-21 18:10:00|23298.11|23218.11|23298.58|23218.58|23300.04|23220.04|23298.11|23218.11|10
1732212610000|2024-11-21 18:10:10|23298.85|23218.85|23303.38|23223.38|23303.38|23223.38|23298.01|23218.01|10
1732212620000|2024-11-21 18:10:20|23303.6|23223.6|23301.31|23221.31|23303.6|23223.6|23301.31|23221.31|10
1732212630000|2024-11-21 18:10:30|23299.49|23219.49|23296.48|23216.48|23299.49|23219.49|23296.29|23216.29|10
1732212640000|2024-11-21 18:10:40|23294.27|23214.27|23288.37|23208.37|23294.27|23214.27|23288.37|23208.37|10
1732212650000|2024-11-21 18:10:50|23288.34|23208.34|23296.04|23216.04|23296.29|23216.29|23288.34|23208.34|10
1732212660000|2024-11-21 18:11:00|23297.33|23217.33|23299.41|23219.41|23299.41|23219.41|23297.2|23217.2|10
1732212670000|2024-11-21 18:11:10|23300.23|23220.23|23304.99|23224.99|23304.99|23224.99|23299.39|23219.39|10
1732212680000|2024-11-21 18:11:20|23304.21|23224.21|23297.22|23217.22|23304.47|23224.47|23297.22|23217.22|10
1732212690000|2024-11-21 18:11:30|23296.79|23216.79|23292.41|23212.41|23296.85|23216.85|23292.41|23212.41|10
1732212700000|2024-11-21 18:11:40|23292.66|23212.66|23283.15|23203.15|23292.66|23212.66|23282.83|23202.83|10
1732212710000|2024-11-21 18:11:50|23282.13|23202.13|23285.77|23205.77|23286.01|23206.01|23280.82|23200.82|10
1732212720000|2024-11-21 18:12:00|23285.57|23205.57|23289.71|23209.71|23289.71|23209.71|23284.71|23204.71|10
1732212730000|2024-11-21 18:12:10|23289.2|23209.2|23297.77|23217.77|23297.77|23217.77|23288.6|23208.6|10
1732212740000|2024-11-21 18:12:20|23297.55|23217.55|23301.31|23221.31|23301.31|23221.31|23297.55|23217.55|10
1732212750000|2024-11-21 18:12:30|23301.76|23221.76|23303.72|23223.72|23303.72|23223.72|23300.46|23220.46|10
1732212760000|2024-11-21 18:12:40|23303.65|23223.65|23296.59|23216.59|23303.8|23223.8|23296.59|23216.59|10
1732212770000|2024-11-21 18:12:50|23295.71|23215.71|23291.25|23211.25|23295.73|23215.73|23291.25|23211.25|10
1732212780000|2024-11-21 18:13:00|23291.84|23211.84|23291.37|23211.37|23295.21|23215.21|23291.37|23211.37|10
1732212790000|2024-11-21 18:13:10|23292.03|23212.03|23290.98|23210.98|23292.41|23212.41|23290.67|23210.67|10
1732212800000|2024-11-21 18:13:20|23291.21|23211.21|23289.97|23209.97|23292.57|23212.57|23289.97|23209.97|10
1732212810000|2024-11-21 18:13:30|23290.02|23210.02|23289.5|23209.5|23290.37|23210.37|23287.08|23207.08|10
1732212820000|2024-11-21 18:13:40|23289.29|23209.29|23282.12|23202.12|23289.29|23209.29|23280.95|23200.95|10
1732212830000|2024-11-21 18:13:50|23281.55|23201.55|23274.29|23194.29|23281.55|23201.55|23274.23|23194.23|10
1732212840000|2024-11-21 18:14:00|23274.52|23194.52|23277.83|23197.83|23277.83|23197.83|23274.52|23194.52|9
1732212850000|2024-11-21 18:14:10|23277.46|23197.46|23282.43|23202.43|23284.37|23204.37|23277.46|23197.46|10
1732212860000|2024-11-21 18:14:20|23283.88|23203.88|23287.94|23207.94|23288.09|23208.09|23283.88|23203.88|10
1732212870000|2024-11-21 18:14:30|23287.35|23207.35|23285.84|23205.84|23287.45|23207.45|23285.84|23205.84|10
1732212880000|2024-11-21 18:14:40|23285.66|23205.66|23286.53|23206.53|23286.53|23206.53|23284.45|23204.45|10
1732212890000|2024-11-21 18:14:50|23287.02|23207.02|23289.6|23209.6|23289.65|23209.65|23286.97|23206.97|10
1732212900000|2024-11-21 18:15:00|23290.31|23210.31|23294.21|23214.21|23294.21|23214.21|23290.31|23210.31|10
1732212910000|2024-11-21 18:15:10|23295.63|23215.63|23295.19|23215.19|23296.85|23216.85|23295.19|23215.19|10
1732212920000|2024-11-21 18:15:20|23295.08|23215.08|23292.74|23212.74|23296.93|23216.93|23292.74|23212.74|10
1732212930000|2024-11-21 18:15:30|23290.02|23210.02|23279.43|23199.43|23290.02|23210.02|23279.14|23199.14|10
1732212940000|2024-11-21 18:15:40|23279.37|23199.37|23280.77|23200.77|23282.87|23202.87|23277.64|23197.64|10
1732212950000|2024-11-21 18:15:50|23280.26|23200.26|23287.49|23207.49|23287.49|23207.49|23280.26|23200.26|10
1732212960000|2024-11-21 18:16:00|23288.12|23208.12|23290.02|23210.02|23291.47|23211.47|23288.12|23208.12|10
1732212970000|2024-11-21 18:16:10|23290.4|23210.4|23295.78|23215.78|23296.84|23216.84|23290.4|23210.4|10
1732212980000|2024-11-21 18:16:20|23295.48|23215.48|23295.33|23215.33|23297.82|23217.82|23294.67|23214.67|10
1732212990000|2024-11-21 18:16:30|23293.98|23213.98|23293.37|23213.37|23293.98|23213.98|23292.54|23212.54|10
1732213000000|2024-11-21 18:16:40|23293.53|23213.53|23293.14|23213.14|23294.48|23214.48|23293.14|23213.14|10
1732213010000|2024-11-21 18:16:50|23292.59|23212.59|23293.89|23213.89|23293.89|23213.89|23292.57|23212.57|10
1732213020000|2024-11-21 18:17:00|23294.13|23214.13|23289.59|23209.59|23294.13|23214.13|23289.59|23209.59|10
1732213030000|2024-11-21 18:17:10|23290.01|23210.01|23289.23|23209.23|23290.05|23210.05|23287.93|23207.93|10
1732213040000|2024-11-21 18:17:20|23291.69|23211.69|23294.25|23214.25|23294.92|23214.92|23291.69|23211.69|10
1732213050000|2024-11-21 18:17:30|23293.89|23213.89|23293.46|23213.46|23296.23|23216.23|23293.46|23213.46|10
1732213060000|2024-11-21 18:17:40|23292.53|23212.53|23291.25|23211.25|23292.58|23212.58|23291.09|23211.09|10
1732213070000|2024-11-21 18:17:50|23290.87|23210.87|23288.87|23208.87|23290.87|23210.87|23288.78|23208.78|10
1732213080000|2024-11-21 18:18:00|23289.17|23209.17|23287.54|23207.54|23289.17|23209.17|23286.47|23206.47|10
1732213090000|2024-11-21 18:18:10|23287.82|23207.82|23287.33|23207.33|23288.85|23208.85|23287.33|23207.33|10
1732213100000|2024-11-21 18:18:20|23287.88|23207.88|23287.12|23207.12|23287.88|23207.88|23286.3|23206.3|9
1732213110000|2024-11-21 18:18:30|23285.96|23205.96|23283.84|23203.84|23285.97|23205.97|23283.52|23203.52|9
1732213120000|2024-11-21 18:18:40|23284.2|23204.2|23279.28|23199.28|23284.2|23204.2|23279.28|23199.28|10
1732213130000|2024-11-21 18:18:50|23279.59|23199.59|23276.57|23196.57|23279.59|23199.59|23276.07|23196.07|10
1732213140000|2024-11-21 18:19:00|23277.08|23197.08|23276.12|23196.12|23279.9|23199.9|23276.12|23196.12|10
1732213150000|2024-11-21 18:19:10|23277.55|23197.55|23274.34|23194.34|23277.55|23197.55|23274.34|23194.34|10
1732213160000|2024-11-21 18:19:20|23275.78|23195.78|23274.11|23194.11|23276.84|23196.84|23274.11|23194.11|10
1732213170000|2024-11-21 18:19:30|23271.89|23191.89|23271.26|23191.26|23271.89|23191.89|23271.26|23191.26|10
1732213180000|2024-11-21 18:19:40|23272.24|23192.24|23267.54|23187.54|23272.59|23192.59|23266.46|23186.46|10
1732213190000|2024-11-21 18:19:50|23267.92|23187.92|23261.74|23181.74|23267.92|23187.92|23261.74|23181.74|10
1732213200000|2024-11-21 18:20:00|23260.83|23180.83|23256.98|23176.98|23260.83|23180.83|23256.1|23176.1|10
1732213210000|2024-11-21 18:20:10|23256.72|23176.72|23256.46|23176.46|23256.72|23176.72|23254.39|23174.39|10
1732213220000|2024-11-21 18:20:20|23256.47|23176.47|23263.22|23183.22|23263.22|23183.22|23255.88|23175.88|10
1732213230000|2024-11-21 18:20:30|23263.83|23183.83|23265.41|23185.41|23266.59|23186.59|23263.83|23183.83|10
1732213240000|2024-11-21 18:20:40|23265.49|23185.49|23269.29|23189.29|23269.75|23189.75|23265.49|23185.49|10
1732213250000|2024-11-21 18:20:50|23269.39|23189.39|23269.72|23189.72|23269.72|23189.72|23268.01|23188.01|9
1732213260000|2024-11-21 18:21:00|23269.48|23189.48|23272.25|23192.25|23272.68|23192.68|23269.48|23189.48|10
1732213270000|2024-11-21 18:21:10|23272.89|23192.89|23277.95|23197.95|23280.42|23200.42|23272.89|23192.89|10
1732213280000|2024-11-21 18:21:20|23278.35|23198.35|23276.95|23196.95|23280.75|23200.75|23276.95|23196.95|10
1732213290000|2024-11-21 18:21:30|23275.17|23195.17|23276.35|23196.35|23276.58|23196.58|23272.49|23192.49|10
1732213300000|2024-11-21 18:21:40|23276.21|23196.21|23269.94|23189.94|23276.21|23196.21|23269.37|23189.37|10
1732213310000|2024-11-21 18:21:50|23269.89|23189.89|23272.62|23192.62|23274.01|23194.01|23269.89|23189.89|10
1732213320000|2024-11-21 18:22:00|23273.55|23193.55|23281|23201|23281|23201|23273.55|23193.55|10
1732213330000|2024-11-21 18:22:10|23285.47|23205.47|23289.33|23209.33|23289.33|23209.33|23285.47|23205.47|10
1732213340000|2024-11-21 18:22:20|23290.04|23210.04|23293.52|23213.52|23293.52|23213.52|23290.04|23210.04|10
1732213350000|2024-11-21 18:22:30|23294.55|23214.55|23300.58|23220.58|23300.58|23220.58|23294.55|23214.55|10
1732213360000|2024-11-21 18:22:40|23300.83|23220.83|23309.27|23229.27|23309.27|23229.27|23300.83|23220.83|10
1732213370000|2024-11-21 18:22:50|23312.43|23232.43|23316.97|23236.97|23317.51|23237.51|23312.43|23232.43|10
1732213380000|2024-11-21 18:23:00|23315.89|23235.89|23321.52|23241.52|23321.63|23241.63|23315.89|23235.89|10
1732213390000|2024-11-21 18:23:10|23321.98|23241.98|23325.68|23245.68|23325.68|23245.68|23321.98|23241.98|10
1732213400000|2024-11-21 18:23:20|23325.91|23245.91|23327.27|23247.27|23327.87|23247.87|23325.91|23245.91|10
1732213410000|2024-11-21 18:23:30|23326.64|23246.64|23325.87|23245.87|23326.64|23246.64|23325.45|23245.45|10
1732213420000|2024-11-21 18:23:40|23322.72|23242.72|23319.79|23239.79|23322.72|23242.72|23319.79|23239.79|10
1732213430000|2024-11-21 18:23:50|23319.74|23239.74|23321.08|23241.08|23322.73|23242.73|23319.74|23239.74|10
1732213440000|2024-11-21 18:24:00|23319.81|23239.81|23319.21|23239.21|23320.06|23240.06|23317.43|23237.43|10
1732213450000|2024-11-21 18:24:10|23322.45|23242.45|23324.73|23244.73|23324.78|23244.78|23322.45|23242.45|10
1732213460000|2024-11-21 18:24:20|23325.15|23245.15|23325.64|23245.64|23326.76|23246.76|23325.15|23245.15|10
1732213470000|2024-11-21 18:24:30|23325.96|23245.96|23329.22|23249.22|23329.73|23249.73|23325.96|23245.96|10
1732213480000|2024-11-21 18:24:40|23329.33|23249.33|23331.28|23251.28|23331.61|23251.61|23329.33|23249.33|10
1732213490000|2024-11-21 18:24:50|23329.67|23249.67|23326.24|23246.24|23329.67|23249.67|23325.54|23245.54|10
1732213500000|2024-11-21 18:25:00|23326.06|23246.06|23330.38|23250.38|23331.29|23251.29|23325.57|23245.57|10
1732213510000|2024-11-21 18:25:10|23329.85|23249.85|23325.61|23245.61|23330.94|23250.94|23325.46|23245.46|10
1732213520000|2024-11-21 18:25:20|23325.68|23245.68|23322.72|23242.72|23325.68|23245.68|23322.72|23242.72|10
1732213530000|2024-11-21 18:25:30|23322.59|23242.59|23323.3|23243.3|23323.3|23243.3|23321.76|23241.76|10
1732213540000|2024-11-21 18:25:40|23323.25|23243.25|23328.2|23248.2|23328.2|23248.2|23323.25|23243.25|10
1732213550000|2024-11-21 18:25:50|23330.21|23250.21|23331.67|23251.67|23331.73|23251.73|23329.63|23249.63|10
1732213560000|2024-11-21 18:26:00|23331.92|23251.92|23336.15|23256.15|23336.15|23256.15|23331.45|23251.45|10
1732213570000|2024-11-21 18:26:10|23336.65|23256.65|23336.02|23256.02|23338.97|23258.97|23336.02|23256.02|9
1732213580000|2024-11-21 18:26:20|23334.39|23254.39|23333.2|23253.2|23334.61|23254.61|23331.48|23251.48|10
1732213590000|2024-11-21 18:26:30|23334.22|23254.22|23336.55|23256.55|23337.22|23257.22|23332.89|23252.89|9
1732213600000|2024-11-21 18:26:40|23336.72|23256.72|23334.02|23254.02|23336.72|23256.72|23333.83|23253.83|10
1732213610000|2024-11-21 18:26:50|23333.96|23253.96|23333.61|23253.61|23335.39|23255.39|23332.81|23252.81|10
1732213620000|2024-11-21 18:27:00|23334.26|23254.26|23333.33|23253.33|23334.99|23254.99|23333.33|23253.33|10
1732213630000|2024-11-21 18:27:10|23332.98|23252.98|23327.54|23247.54|23332.98|23252.98|23326.95|23246.95|10
1732213640000|2024-11-21 18:27:20|23327.86|23247.86|23328.31|23248.31|23329.93|23249.93|23326.56|23246.56|10
1732213650000|2024-11-21 18:27:30|23328.58|23248.58|23324.82|23244.82|23328.89|23248.89|23324.3|23244.3|10
1732213660000|2024-11-21 18:27:40|23325.38|23245.38|23319.78|23239.78|23325.51|23245.51|23319.78|23239.78|10
1732213670000|2024-11-21 18:27:50|23319.97|23239.97|23317.8|23237.8|23320.02|23240.02|23317.8|23237.8|10
1732213680000|2024-11-21 18:28:00|23319|23239|23319.14|23239.14|23319.71|23239.71|23316.48|23236.48|10
1732213690000|2024-11-21 18:28:10|23319.39|23239.39|23325.53|23245.53|23327.92|23247.92|23319.39|23239.39|10
1732213700000|2024-11-21 18:28:20|23325.66|23245.66|23323.85|23243.85|23325.76|23245.76|23323.55|23243.55|10
1732213710000|2024-11-21 18:28:30|23324.12|23244.12|23325.36|23245.36|23325.36|23245.36|23323.37|23243.37|10
1732213720000|2024-11-21 18:28:40|23325.35|23245.35|23328.14|23248.14|23328.14|23248.14|23325.35|23245.35|10
1732213730000|2024-11-21 18:28:50|23328.05|23248.05|23334.93|23254.93|23335.02|23255.02|23327.83|23247.83|10
1732213740000|2024-11-21 18:29:00|23335.21|23255.21|23339.99|23259.99|23339.99|23259.99|23335.21|23255.21|10
1732213750000|2024-11-21 18:29:10|23340.4|23260.4|23345.66|23265.66|23345.66|23265.66|23340.4|23260.4|10
1732213760000|2024-11-21 18:29:20|23346.33|23266.33|23349.8|23269.8|23350.97|23270.97|23346.33|23266.33|10
1732213770000|2024-11-21 18:29:30|23349.48|23269.48|23351.82|23271.82|23352.25|23272.25|23349.4|23269.4|9
1732213780000|2024-11-21 18:29:40|23352.78|23272.78|23353.2|23273.2|23354.17|23274.17|23352.78|23272.78|9
1732213790000|2024-11-21 18:29:50|23353.45|23273.45|23354.67|23274.67|23354.67|23274.67|23353.12|23273.12|10
1732213800000|2024-11-21 18:30:00|23354.64|23274.64|23353.01|23273.01|23355.97|23275.97|23352.32|23272.32|10
1732213810000|2024-11-21 18:30:10|23353.16|23273.16|23358.6|23278.6|23358.6|23278.6|23353.16|23273.16|10
1732213820000|2024-11-21 18:30:20|23359.95|23279.95|23374.94|23294.94|23374.94|23294.94|23359.95|23279.95|9
1732213830000|2024-11-21 18:30:30|23374.55|23294.55|23370.19|23290.19|23375.77|23295.77|23368.66|23288.66|10
1732213840000|2024-11-21 18:30:40|23367.04|23287.04|23362.14|23282.14|23367.35|23287.35|23362.14|23282.14|10
1732213850000|2024-11-21 18:30:50|23361.04|23281.04|23359.83|23279.83|23362.42|23282.42|23359.59|23279.59|10
1732213860000|2024-11-21 18:31:00|23359.4|23279.4|23358.77|23278.77|23359.91|23279.91|23358.77|23278.77|10
1732213870000|2024-11-21 18:31:10|23357.66|23277.66|23353.4|23273.4|23357.69|23277.69|23352.92|23272.92|10
1732213880000|2024-11-21 18:31:20|23353.81|23273.81|23345.13|23265.13|23353.88|23273.88|23345.13|23265.13|10
1732213890000|2024-11-21 18:31:30|23344.79|23264.79|23345.34|23265.34|23346.41|23266.41|23344.66|23264.66|10
1732213900000|2024-11-21 18:31:40|23344.17|23264.17|23344.69|23264.69|23348.61|23268.61|23342.83|23262.83|10
1732213910000|2024-11-21 18:31:50|23345.11|23265.11|23337.26|23257.26|23345.11|23265.11|23337.26|23257.26|10
1732213920000|2024-11-21 18:32:00|23337.82|23257.82|23334.55|23254.55|23337.82|23257.82|23331.17|23251.17|10
1732213930000|2024-11-21 18:32:10|23335.39|23255.39|23338.03|23258.03|23338.69|23258.69|23335.39|23255.39|10
1732213940000|2024-11-21 18:32:20|23337.46|23257.46|23333.9|23253.9|23338.15|23258.15|23333.9|23253.9|10
1732213950000|2024-11-21 18:32:30|23331.91|23251.91|23332.07|23252.07|23332.34|23252.34|23330.93|23250.93|10
1732213960000|2024-11-21 18:32:40|23332.38|23252.38|23339.39|23259.39|23340.06|23260.06|23332.38|23252.38|10
1732213970000|2024-11-21 18:32:50|23339.92|23259.92|23342.41|23262.41|23343.23|23263.23|23339.92|23259.92|10
1732213980000|2024-11-21 18:33:00|23342.27|23262.27|23345.32|23265.32|23345.32|23265.32|23341.59|23261.59|10
1732213990000|2024-11-21 18:33:10|23344.21|23264.21|23346.2|23266.2|23346.77|23266.77|23344.21|23264.21|10
1732214000000|2024-11-21 18:33:20|23345.89|23265.89|23337.26|23257.26|23345.89|23265.89|23337.26|23257.26|10
1732214010000|2024-11-21 18:33:30|23337.28|23257.28|23334.39|23254.39|23337.28|23257.28|23334.39|23254.39|10
1732214020000|2024-11-21 18:33:40|23334.26|23254.26|23331.94|23251.94|23337.17|23257.17|23331.94|23251.94|10
1732214030000|2024-11-21 18:33:50|23330.76|23250.76|23329.69|23249.69|23330.76|23250.76|23328.97|23248.97|9
1732214040000|2024-11-21 18:34:00|23330.23|23250.23|23332.38|23252.38|23332.78|23252.78|23328.7|23248.7|10
1732214050000|2024-11-21 18:34:10|23331.2|23251.2|23328.82|23248.82|23331.63|23251.63|23328.82|23248.82|9
1732214060000|2024-11-21 18:34:20|23326.06|23246.06|23315.99|23235.99|23326.07|23246.07|23315.95|23235.95|10
1732214070000|2024-11-21 18:34:30|23316.01|23236.01|23315.97|23235.97|23317.09|23237.09|23314.89|23234.89|9
1732214080000|2024-11-21 18:34:40|23315.77|23235.77|23312.86|23232.86|23317.88|23237.88|23312.86|23232.86|10
1732214090000|2024-11-21 18:34:50|23312.71|23232.71|23319.49|23239.49|23319.49|23239.49|23311.68|23231.68|10
1732214100000|2024-11-21 18:35:00|23320.89|23240.89|23326.62|23246.62|23326.64|23246.64|23320.89|23240.89|10
1732214110000|2024-11-21 18:35:10|23326.78|23246.78|23328.78|23248.78|23329.26|23249.26|23325.78|23245.78|10
1732214120000|2024-11-21 18:35:20|23328.75|23248.75|23334.17|23254.17|23334.17|23254.17|23328.26|23248.26|10
1732214130000|2024-11-21 18:35:30|23334.15|23254.15|23337.82|23257.82|23337.82|23257.82|23334.15|23254.15|9
1732214140000|2024-11-21 18:35:40|23337.91|23257.91|23340.07|23260.07|23340.07|23260.07|23333.85|23253.85|9
1732214150000|2024-11-21 18:35:50|23341.52|23261.52|23344.73|23264.73|23344.73|23264.73|23341.18|23261.18|10
1732214160000|2024-11-21 18:36:00|23345.98|23265.98|23347.61|23267.61|23347.83|23267.83|23345.98|23265.98|10
1732214170000|2024-11-21 18:36:10|23347.34|23267.34|23347.52|23267.52|23348.96|23268.96|23347.19|23267.19|10
1732214180000|2024-11-21 18:36:20|23348.65|23268.65|23353.82|23273.82|23353.82|23273.82|23348.25|23268.25|9
1732214190000|2024-11-21 18:36:30|23352.47|23272.47|23349.81|23269.81|23352.77|23272.77|23349.65|23269.65|10
1732214200000|2024-11-21 18:36:40|23349.62|23269.62|23348.64|23268.64|23349.79|23269.79|23346.72|23266.72|10
1732214210000|2024-11-21 18:36:50|23352.06|23272.06|23349.62|23269.62|23352.06|23272.06|23348.07|23268.07|10
1732214220000|2024-11-21 18:37:00|23350.85|23270.85|23347.48|23267.48|23350.85|23270.85|23345.68|23265.68|10
1732214230000|2024-11-21 18:37:10|23348.32|23268.32|23349.87|23269.87|23350.02|23270.02|23347.49|23267.49|10
1732214240000|2024-11-21 18:37:20|23350.2|23270.2|23352.08|23272.08|23354.98|23274.98|23350.2|23270.2|10
1732214250000|2024-11-21 18:37:30|23351.69|23271.69|23352.72|23272.72|23356.45|23276.45|23351.69|23271.69|10
1732214260000|2024-11-21 18:37:40|23351.07|23271.07|23343.48|23263.48|23351.07|23271.07|23343.48|23263.48|10
1732214270000|2024-11-21 18:37:50|23342.32|23262.32|23347.25|23267.25|23347.25|23267.25|23341.62|23261.62|10
1732214280000|2024-11-21 18:38:00|23348.04|23268.04|23351.16|23271.16|23351.98|23271.98|23348.04|23268.04|10
1732214290000|2024-11-21 18:38:10|23351.05|23271.05|23357.03|23277.03|23357.03|23277.03|23348.65|23268.65|10
1732214300000|2024-11-21 18:38:20|23357.15|23277.15|23356.9|23276.9|23357.55|23277.55|23356.03|23276.03|10
1732214310000|2024-11-21 18:38:30|23357.99|23277.99|23367.51|23287.51|23367.51|23287.51|23357.99|23277.99|10
1732214320000|2024-11-21 18:38:40|23367.47|23287.47|23366.05|23286.05|23367.47|23287.47|23365.46|23285.46|10
1732214330000|2024-11-21 18:38:50|23364.97|23284.97|23340.29|23260.29|23365.63|23285.63|23340.29|23260.29|10
1732214340000|2024-11-21 18:39:00|23342.38|23262.38|23357.61|23277.61|23357.61|23277.61|23342.38|23262.38|10
1732214350000|2024-11-21 18:39:10|23357.83|23277.83|23359.05|23279.05|23359.05|23279.05|23356.44|23276.44|10
1732214360000|2024-11-21 18:39:20|23359.29|23279.29|23358.88|23278.88|23360.24|23280.24|23357.95|23277.95|10
1732214370000|2024-11-21 18:39:30|23358.83|23278.83|23365.73|23285.73|23365.73|23285.73|23358.83|23278.83|9
1732214380000|2024-11-21 18:39:40|23365.88|23285.88|23365.88|23285.88|23366.33|23286.33|23365.48|23285.48|10
1732214390000|2024-11-21 18:39:50|23365.82|23285.82|23371.23|23291.23|23371.23|23291.23|23365.82|23285.82|10
1732214400000|2024-11-21 18:40:00|23370.84|23290.84|23365.96|23285.96|23371.14|23291.14|23365.96|23285.96|10
1732214410000|2024-11-21 18:40:10|23363.93|23283.93|23347.82|23267.82|23363.93|23283.93|23347.82|23267.82|10
1732214420000|2024-11-21 18:40:20|23342.31|23262.31|23344.41|23264.41|23344.41|23264.41|23338.6|23258.6|10
1732214430000|2024-11-21 18:40:30|23345.01|23265.01|23341.45|23261.45|23345.01|23265.01|23340.91|23260.91|10
1732214440000|2024-11-21 18:40:40|23341.59|23261.59|23341.79|23261.79|23345.75|23265.75|23341.59|23261.59|10
1732214450000|2024-11-21 18:40:50|23341.56|23261.56|23342.18|23262.18|23343.09|23263.09|23341.56|23261.56|10
1732214460000|2024-11-21 18:41:00|23342.39|23262.39|23333.53|23253.53|23342.39|23262.39|23333.53|23253.53|10
1732214470000|2024-11-21 18:41:10|23332.51|23252.51|23338.93|23258.93|23338.93|23258.93|23332.36|23252.36|10
1732214480000|2024-11-21 18:41:20|23339.62|23259.62|23338.65|23258.65|23341.42|23261.42|23338.3|23258.3|10
1732214490000|2024-11-21 18:41:30|23338.55|23258.55|23339.88|23259.88|23342.34|23262.34|23338.55|23258.55|10
1732214500000|2024-11-21 18:41:40|23338.64|23258.64|23337.9|23257.9|23338.64|23258.64|23337.01|23257.01|10
1732214510000|2024-11-21 18:41:50|23336.73|23256.73|23326.38|23246.38|23336.73|23256.73|23326.38|23246.38|10
1732214520000|2024-11-21 18:42:00|23325.4|23245.4|23327.15|23247.15|23328.22|23248.22|23325.4|23245.4|10
1732214530000|2024-11-21 18:42:10|23324.3|23244.3|23321.47|23241.47|23324.74|23244.74|23321.4|23241.4|10
1732214540000|2024-11-21 18:42:20|23320.94|23240.94|23324.72|23244.72|23324.72|23244.72|23320.45|23240.45|10
1732214550000|2024-11-21 18:42:30|23325.56|23245.56|23334.38|23254.38|23334.38|23254.38|23324.25|23244.25|10
1732214560000|2024-11-21 18:42:40|23334.41|23254.41|23335.15|23255.15|23337.1|23257.1|23334.41|23254.41|10
1732214570000|2024-11-21 18:42:50|23334.03|23254.03|23334.17|23254.17|23334.53|23254.53|23331.97|23251.97|10
1732214580000|2024-11-21 18:43:00|23335.41|23255.41|23338.03|23258.03|23338.03|23258.03|23335.17|23255.17|10
1732214590000|2024-11-21 18:43:10|23339|23259|23327.65|23247.65|23339|23259|23327.65|23247.65|10
1732214600000|2024-11-21 18:43:20|23327.51|23247.51|23332.59|23252.59|23333.11|23253.11|23327.51|23247.51|10
1732214610000|2024-11-21 18:43:30|23331.39|23251.39|23338.05|23258.05|23338.05|23258.05|23331.39|23251.39|10
1732214620000|2024-11-21 18:43:40|23337.93|23257.93|23339.9|23259.9|23339.9|23259.9|23336.74|23256.74|10
1732214630000|2024-11-21 18:43:50|23338.88|23258.88|23339.32|23259.32|23339.42|23259.42|23338.88|23258.88|10
1732214640000|2024-11-21 18:44:00|23338.79|23258.79|23340.21|23260.21|23340.81|23260.81|23338.08|23258.08|10
1732214650000|2024-11-21 18:44:10|23338.48|23258.48|23341.67|23261.67|23342.66|23262.66|23337.19|23257.19|10
1732214660000|2024-11-21 18:44:20|23341.27|23261.27|23337.98|23257.98|23341.27|23261.27|23337.98|23257.98|10
1732214670000|2024-11-21 18:44:30|23337.08|23257.08|23337.44|23257.44|23337.44|23257.44|23336.39|23256.39|9
1732214680000|2024-11-21 18:44:40|23337.77|23257.77|23336.4|23256.4|23338.21|23258.21|23335.48|23255.48|10
1732214690000|2024-11-21 18:44:50|23336.1|23256.1|23333.36|23253.36|23336.71|23256.71|23333.36|23253.36|10
1732214700000|2024-11-21 18:45:00|23331.8|23251.8|23331.55|23251.55|23331.8|23251.8|23329.14|23249.14|9
1732214710000|2024-11-21 18:45:10|23331|23251|23332.6|23252.6|23332.6|23252.6|23330.42|23250.42|9
1732214720000|2024-11-21 18:45:20|23332.86|23252.86|23334.65|23254.65|23334.65|23254.65|23331.29|23251.29|10
1732214730000|2024-11-21 18:45:30|23334.47|23254.47|23341.76|23261.76|23341.84|23261.84|23334.47|23254.47|10
1732214740000|2024-11-21 18:45:40|23342.95|23262.95|23346.94|23266.94|23346.94|23266.94|23340.9|23260.9|10
1732214750000|2024-11-21 18:45:50|23347.72|23267.72|23353.62|23273.62|23353.62|23273.62|23347.72|23267.72|10
1732214760000|2024-11-21 18:46:00|23354.31|23274.31|23353.23|23273.23|23356.09|23276.09|23352.61|23272.61|10
1732214770000|2024-11-21 18:46:10|23353.12|23273.12|23348.9|23268.9|23353.53|23273.53|23348.75|23268.75|10
1732214780000|2024-11-21 18:46:20|23350|23270|23347.05|23267.05|23350|23270|23345.57|23265.57|10
1732214790000|2024-11-21 18:46:30|23346.49|23266.49|23346.23|23266.23|23346.69|23266.69|23344.58|23264.58|9
1732214800000|2024-11-21 18:46:40|23346.21|23266.21|23348.12|23268.12|23348.19|23268.19|23345.24|23265.24|10
1732214810000|2024-11-21 18:46:50|23348.17|23268.17|23350.29|23270.29|23350.78|23270.78|23347.89|23267.89|10
1732214820000|2024-11-21 18:47:00|23350.23|23270.23|23348.97|23268.97|23350.57|23270.57|23348.97|23268.97|10
1732214830000|2024-11-21 18:47:10|23348.14|23268.14|23348.02|23268.02|23350.02|23270.02|23347.83|23267.83|10
1732214840000|2024-11-21 18:47:20|23348.32|23268.32|23345.4|23265.4|23352.08|23272.08|23345.4|23265.4|10
1732214850000|2024-11-21 18:47:30|23344.94|23264.94|23343.3|23263.3|23346.14|23266.14|23343.3|23263.3|10
1732214860000|2024-11-21 18:47:40|23343.51|23263.51|23340.89|23260.89|23343.51|23263.51|23339.82|23259.82|10
1732214870000|2024-11-21 18:47:50|23341.8|23261.8|23345.72|23265.72|23345.72|23265.72|23341.48|23261.48|10
1732214880000|2024-11-21 18:48:00|23346.23|23266.23|23342.57|23262.57|23346.23|23266.23|23342.57|23262.57|10
1732214890000|2024-11-21 18:48:10|23342.93|23262.93|23339.89|23259.89|23342.93|23262.93|23339.89|23259.89|10
1732214900000|2024-11-21 18:48:20|23340.38|23260.38|23344.46|23264.46|23344.46|23264.46|23340.38|23260.38|10
1732214910000|2024-11-21 18:48:30|23343.7|23263.7|23343.85|23263.85|23345.4|23265.4|23343.7|23263.7|10
1732214920000|2024-11-21 18:48:40|23344.87|23264.87|23341.78|23261.78|23344.87|23264.87|23341.78|23261.78|10
1732214930000|2024-11-21 18:48:50|23341.55|23261.55|23341.43|23261.43|23342.27|23262.27|23340.96|23260.96|10
1732214940000|2024-11-21 18:49:00|23341.73|23261.73|23338.68|23258.68|23341.73|23261.73|23338.61|23258.61|10
1732214950000|2024-11-21 18:49:10|23337.74|23257.74|23341.53|23261.53|23341.53|23261.53|23337.74|23257.74|10
1732214960000|2024-11-21 18:49:20|23341.75|23261.75|23340.35|23260.35|23342.14|23262.14|23340.35|23260.35|10
1732214970000|2024-11-21 18:49:30|23340.64|23260.64|23339.19|23259.19|23341.25|23261.25|23338.83|23258.83|10
1732214980000|2024-11-21 18:49:40|23338.56|23258.56|23339.74|23259.74|23339.76|23259.76|23337.61|23257.61|10
1732214990000|2024-11-21 18:49:50|23338.84|23258.84|23332.92|23252.92|23338.84|23258.84|23332.92|23252.92|10
1732215000000|2024-11-21 18:50:00|23332.85|23252.85|23332.46|23252.46|23333.22|23253.22|23331.61|23251.61|10
1732215010000|2024-11-21 18:50:10|23330.01|23250.01|23328.23|23248.23|23330.01|23250.01|23327.03|23247.03|10
1732215020000|2024-11-21 18:50:20|23327.55|23247.55|23320.05|23240.05|23327.55|23247.55|23320.05|23240.05|10
1732215030000|2024-11-21 18:50:30|23320.01|23240.01|23320.88|23240.88|23321.45|23241.45|23319.45|23239.45|10
1732215040000|2024-11-21 18:50:40|23319.95|23239.95|23323.77|23243.77|23323.77|23243.77|23319.95|23239.95|10
1732215050000|2024-11-21 18:50:50|23323.33|23243.33|23326.45|23246.45|23326.45|23246.45|23323.33|23243.33|9
1732215060000|2024-11-21 18:51:00|23326.22|23246.22|23327.7|23247.7|23327.96|23247.96|23324.15|23244.15|10
1732215070000|2024-11-21 18:51:10|23328.42|23248.42|23330.06|23250.06|23330.06|23250.06|23327.81|23247.81|10
1732215080000|2024-11-21 18:51:20|23329.75|23249.75|23332.45|23252.45|23332.45|23252.45|23329.19|23249.19|10
1732215090000|2024-11-21 18:51:30|23328.96|23248.96|23333.97|23253.97|23335.62|23255.62|23328.96|23248.96|10
1732215100000|2024-11-21 18:51:40|23334.44|23254.44|23333.55|23253.55|23334.44|23254.44|23331.45|23251.45|10
1732215110000|2024-11-21 18:51:50|23333.58|23253.58|23335.14|23255.14|23335.14|23255.14|23331.79|23251.79|10
1732215120000|2024-11-21 18:52:00|23334.88|23254.88|23327.89|23247.89|23334.88|23254.88|23327.85|23247.85|10
1732215130000|2024-11-21 18:52:10|23328.1|23248.1|23329.46|23249.46|23329.46|23249.46|23327.17|23247.17|10
1732215140000|2024-11-21 18:52:20|23329.66|23249.66|23326.82|23246.82|23330.63|23250.63|23326.82|23246.82|10
1732215150000|2024-11-21 18:52:30|23326.18|23246.18|23327.2|23247.2|23327.2|23247.2|23325.3|23245.3|10
1732215160000|2024-11-21 18:52:40|23327.46|23247.46|23327.25|23247.25|23327.95|23247.95|23326.57|23246.57|10
1732215170000|2024-11-21 18:52:50|23327.09|23247.09|23326.49|23246.49|23327.86|23247.86|23325.18|23245.18|10
1732215180000|2024-11-21 18:53:00|23326.65|23246.65|23327.99|23247.99|23328.36|23248.36|23325.74|23245.74|10
1732215190000|2024-11-21 18:53:10|23328.5|23248.5|23327.95|23247.95|23328.5|23248.5|23326.86|23246.86|9
1732215200000|2024-11-21 18:53:20|23327.92|23247.92|23326.51|23246.51|23327.92|23247.92|23326.51|23246.51|10
1732215210000|2024-11-21 18:53:30|23326.28|23246.28|23328.26|23248.26|23328.32|23248.32|23326.1|23246.1|9
1732215220000|2024-11-21 18:53:40|23328.21|23248.21|23328.11|23248.11|23329.43|23249.43|23327.72|23247.72|10
1732215230000|2024-11-21 18:53:50|23328.09|23248.09|23325.58|23245.58|23328.95|23248.95|23325.56|23245.56|10
1732215240000|2024-11-21 18:54:00|23325.4|23245.4|23318.38|23238.38|23325.55|23245.55|23317.9|23237.9|10
1732215250000|2024-11-21 18:54:10|23319.32|23239.32|23312.92|23232.92|23319.81|23239.81|23311.23|23231.23|10
1732215260000|2024-11-21 18:54:20|23312.88|23232.88|23314.83|23234.83|23314.83|23234.83|23312.3|23232.3|10
1732215270000|2024-11-21 18:54:30|23315.44|23235.44|23318.98|23238.98|23319.54|23239.54|23315.44|23235.44|10
1732215280000|2024-11-21 18:54:40|23318.51|23238.51|23317.66|23237.66|23318.51|23238.51|23317.46|23237.46|10
1732215290000|2024-11-21 18:54:50|23317.95|23237.95|23320.56|23240.56|23320.56|23240.56|23316.06|23236.06|10
1732215300000|2024-11-21 18:55:00|23321.29|23241.29|23335.19|23255.19|23335.19|23255.19|23321.29|23241.29|10
1732215310000|2024-11-21 18:55:10|23336.4|23256.4|23333.81|23253.81|23338.47|23258.47|23333.81|23253.81|10
1732215320000|2024-11-21 18:55:20|23333.8|23253.8|23332.08|23252.08|23334.51|23254.51|23331.8|23251.8|10
1732215330000|2024-11-21 18:55:30|23332.47|23252.47|23338.01|23258.01|23338.01|23258.01|23331.86|23251.86|10
1732215340000|2024-11-21 18:55:40|23337.82|23257.82|23352.01|23272.01|23352.01|23272.01|23337.76|23257.76|10
1732215350000|2024-11-21 18:55:50|23350.52|23270.52|23353.39|23273.39|23353.76|23273.76|23350.11|23270.11|10
1732215360000|2024-11-21 18:56:00|23354.83|23274.83|23369.31|23289.31|23369.31|23289.31|23354.83|23274.83|10
1732215370000|2024-11-21 18:56:10|23369.2|23289.2|23382.24|23302.24|23382.24|23302.24|23369.2|23289.2|10
1732215380000|2024-11-21 18:56:20|23381.68|23301.68|23384.89|23304.89|23384.89|23304.89|23381.68|23301.68|10
1732215390000|2024-11-21 18:56:30|23385.59|23305.59|23387.22|23307.22|23388.47|23308.47|23385.59|23305.59|10
1732215400000|2024-11-21 18:56:40|23386.86|23306.86|23397.29|23317.29|23397.29|23317.29|23385.72|23305.72|10
1732215410000|2024-11-21 18:56:50|23399.32|23319.32|23410.71|23330.71|23410.71|23330.71|23399.32|23319.32|10
1732215420000|2024-11-21 18:57:00|23411.73|23331.73|23421.1|23341.1|23421.1|23341.1|23411.73|23331.73|10
1732215430000|2024-11-21 18:57:10|23422.58|23342.58|23413.79|23333.79|23424.72|23344.72|23413.79|23333.79|10
1732215440000|2024-11-21 18:57:20|23414.35|23334.35|23410.4|23330.4|23414.35|23334.35|23410.4|23330.4|10
1732215450000|2024-11-21 18:57:30|23410.25|23330.25|23411.43|23331.43|23412.01|23332.01|23410.25|23330.25|10
1732215460000|2024-11-21 18:57:40|23410.95|23330.95|23413.25|23333.25|23414.07|23334.07|23410.95|23330.95|10
1732215470000|2024-11-21 18:57:50|23412.37|23332.37|23405.74|23325.74|23412.37|23332.37|23405.74|23325.74|10
1732215480000|2024-11-21 18:58:00|23406.62|23326.62|23410.18|23330.18|23410.18|23330.18|23406.62|23326.62|10
1732215490000|2024-11-21 18:58:10|23409.44|23329.44|23409.28|23329.28|23409.81|23329.81|23407.7|23327.7|10
1732215500000|2024-11-21 18:58:20|23408.65|23328.65|23409.91|23329.91|23410.8|23330.8|23408.65|23328.65|10
1732215510000|2024-11-21 18:58:30|23409.99|23329.99|23406.86|23326.86|23409.99|23329.99|23406.7|23326.7|10
1732215520000|2024-11-21 18:58:40|23406.71|23326.71|23408.05|23328.05|23408.05|23328.05|23404.44|23324.44|10
1732215530000|2024-11-21 18:58:50|23408.62|23328.62|23411.72|23331.72|23411.72|23331.72|23408.3|23328.3|10
1732215540000|2024-11-21 18:59:00|23413.7|23333.7|23416.96|23336.96|23416.96|23336.96|23413.56|23333.56|10
1732215550000|2024-11-21 18:59:10|23416.8|23336.8|23418.97|23338.97|23421.95|23341.95|23416.8|23336.8|10
1732215560000|2024-11-21 18:59:20|23419.01|23339.01|23431.94|23351.94|23431.94|23351.94|23418.51|23338.51|10
1732215570000|2024-11-21 18:59:30|23432.38|23352.38|23429.1|23349.1|23434.58|23354.58|23429.1|23349.1|10
1732215580000|2024-11-21 18:59:40|23426.73|23346.73|23426.41|23346.41|23426.73|23346.73|23423.34|23343.34|10
1732215590000|2024-11-21 18:59:50|23426.6|23346.6|23426.53|23346.53|23426.94|23346.94|23425.37|23345.37|10
1732215600000|2024-11-21 19:00:00|23426.55|23346.55|23431.92|23351.92|23431.92|23351.92|23426.41|23346.41|8
1732215610000|2024-11-21 19:00:10|23430.56|23350.56|23436.46|23356.46|23436.46|23356.46|23430.56|23350.56|9
1732215620000|2024-11-21 19:00:20|23435.19|23355.19|23439.18|23359.18|23440.04|23360.04|23435.04|23355.04|9
1732215630000|2024-11-21 19:00:30|23438.62|23358.62|23442.07|23362.07|23442.07|23362.07|23438.62|23358.62|10
1732215640000|2024-11-21 19:00:40|23442.11|23362.11|23438.01|23358.01|23443.24|23363.24|23438.01|23358.01|10
1732215650000|2024-11-21 19:00:50|23438.33|23358.33|23426.11|23346.11|23438.33|23358.33|23426.11|23346.11|10
1732215660000|2024-11-21 19:01:00|23423.92|23343.92|23422.53|23342.53|23424.58|23344.58|23419.82|23339.82|10
1732215670000|2024-11-21 19:01:10|23423.62|23343.62|23425.93|23345.93|23426.82|23346.82|23423.62|23343.62|10
1732215680000|2024-11-21 19:01:20|23425.96|23345.96|23427.87|23347.87|23428.33|23348.33|23425.64|23345.64|10
1732215690000|2024-11-21 19:01:30|23428.44|23348.44|23428.45|23348.45|23429.02|23349.02|23427.25|23347.25|10
1732215700000|2024-11-21 19:01:40|23427.49|23347.49|23428.24|23348.24|23428.61|23348.61|23426.66|23346.66|10
1732215710000|2024-11-21 19:01:50|23428.86|23348.86|23433.25|23353.25|23433.25|23353.25|23427.82|23347.82|10
1732215720000|2024-11-21 19:02:00|23432.21|23352.21|23437|23357|23437|23357|23430.65|23350.65|10
1732215730000|2024-11-21 19:02:10|23436.12|23356.12|23437.22|23357.22|23437.5|23357.5|23436.06|23356.06|10
1732215740000|2024-11-21 19:02:20|23437.89|23357.89|23442.24|23362.24|23442.24|23362.24|23437.89|23357.89|10
1732215750000|2024-11-21 19:02:30|23442.27|23362.27|23447.32|23367.32|23447.32|23367.32|23441.34|23361.34|10
1732215760000|2024-11-21 19:02:40|23447.25|23367.25|23455.23|23375.23|23455.23|23375.23|23447.13|23367.13|10
1732215770000|2024-11-21 19:02:50|23456.06|23376.06|23455.4|23375.4|23456.91|23376.91|23454.64|23374.64|10
1732215780000|2024-11-21 19:03:00|23455.19|23375.19|23454.94|23374.94|23458.18|23378.18|23453.93|23373.93|10
1732215790000|2024-11-21 19:03:10|23455.69|23375.69|23459.52|23379.52|23459.52|23379.52|23455.4|23375.4|10
1732215800000|2024-11-21 19:03:20|23459.4|23379.4|23456.46|23376.46|23459.4|23379.4|23456.46|23376.46|10
1732215810000|2024-11-21 19:03:30|23455.11|23375.11|23453.3|23373.3|23455.7|23375.7|23453.3|23373.3|10
1732215820000|2024-11-21 19:03:40|23452.09|23372.09|23453.74|23373.74|23453.74|23373.74|23452.09|23372.09|9
1732215830000|2024-11-21 19:03:50|23453.84|23373.84|23454.47|23374.47|23456.03|23376.03|23453.84|23373.84|10
1732215840000|2024-11-21 19:04:00|23454.62|23374.62|23451.81|23371.81|23454.91|23374.91|23451.81|23371.81|9
1732215850000|2024-11-21 19:04:10|23452.05|23372.05|23455.58|23375.58|23455.58|23375.58|23452.05|23372.05|10
1732215860000|2024-11-21 19:04:20|23456.4|23376.4|23455.06|23375.06|23457.18|23377.18|23455.06|23375.06|10
1732215870000|2024-11-21 19:04:30|23455.4|23375.4|23457.54|23377.54|23457.54|23377.54|23454.77|23374.77|10
1732215880000|2024-11-21 19:04:40|23456.4|23376.4|23457.75|23377.75|23458.27|23378.27|23456.4|23376.4|10
1732215890000|2024-11-21 19:04:50|23457.72|23377.72|23457.84|23377.84|23458.34|23378.34|23456.19|23376.19|10
1732215900000|2024-11-21 19:05:00|23458.42|23378.42|23457.94|23377.94|23458.42|23378.42|23456.72|23376.72|10
1732215910000|2024-11-21 19:05:10|23457.68|23377.68|23454.59|23374.59|23458.18|23378.18|23454.04|23374.04|9
1732215920000|2024-11-21 19:05:20|23454.68|23374.68|23451.1|23371.1|23454.68|23374.68|23451.1|23371.1|10
1732215930000|2024-11-21 19:05:30|23450.55|23370.55|23452.44|23372.44|23452.44|23372.44|23449.67|23369.67|10
1732215940000|2024-11-21 19:05:40|23452.82|23372.82|23448.81|23368.81|23452.82|23372.82|23447.74|23367.74|10
1732215950000|2024-11-21 19:05:50|23449.95|23369.95|23448.79|23368.79|23449.95|23369.95|23448.19|23368.19|10
1732215960000|2024-11-21 19:06:00|23448.32|23368.32|23428.52|23348.52|23448.32|23368.32|23428.38|23348.38|10
1732215970000|2024-11-21 19:06:10|23428.65|23348.65|23434.17|23354.17|23434.17|23354.17|23428.65|23348.65|10
1732215980000|2024-11-21 19:06:20|23435.05|23355.05|23436.81|23356.81|23436.93|23356.93|23432.48|23352.48|10
1732215990000|2024-11-21 19:06:30|23436.96|23356.96|23432.54|23352.54|23438.61|23358.61|23432.54|23352.54|10
1732216000000|2024-11-21 19:06:40|23432.87|23352.87|23429.7|23349.7|23433.33|23353.33|23429.55|23349.55|10
1732216010000|2024-11-21 19:06:50|23428.15|23348.15|23431.69|23351.69|23431.69|23351.69|23427.91|23347.91|10
1732216020000|2024-11-21 19:07:00|23432.08|23352.08|23425.33|23345.33|23433.2|23353.2|23425.33|23345.33|10
1732216030000|2024-11-21 19:07:10|23426.32|23346.32|23418.44|23338.44|23426.32|23346.32|23418.44|23338.44|10
1732216040000|2024-11-21 19:07:20|23417.79|23337.79|23421.62|23341.62|23421.62|23341.62|23417.79|23337.79|9
1732216050000|2024-11-21 19:07:30|23421.8|23341.8|23421.91|23341.91|23421.91|23341.91|23421.46|23341.46|10
1732216060000|2024-11-21 19:07:40|23426.07|23346.07|23421.37|23341.37|23426.07|23346.07|23421.37|23341.37|10
1732216070000|2024-11-21 19:07:50|23421.82|23341.82|23420.42|23340.42|23421.82|23341.82|23419.68|23339.68|10
1732216080000|2024-11-21 19:08:00|23420.29|23340.29|23420.33|23340.33|23424.66|23344.66|23420.29|23340.29|10
1732216090000|2024-11-21 19:08:10|23418.66|23338.66|23420.88|23340.88|23421.9|23341.9|23418.66|23338.66|9
1732216100000|2024-11-21 19:08:20|23420.59|23340.59|23420.37|23340.37|23421.05|23341.05|23419.78|23339.78|10
1732216110000|2024-11-21 19:08:30|23420.44|23340.44|23421.05|23341.05|23422.08|23342.08|23419.21|23339.21|10
1732216120000|2024-11-21 19:08:40|23420.32|23340.32|23415.56|23335.56|23422.37|23342.37|23415.56|23335.56|10
1732216130000|2024-11-21 19:08:50|23415.57|23335.57|23414.52|23334.52|23415.77|23335.77|23413.48|23333.48|9
1732216140000|2024-11-21 19:09:00|23415.01|23335.01|23420.44|23340.44|23423.26|23343.26|23414.29|23334.29|10
1732216150000|2024-11-21 19:09:10|23420.53|23340.53|23420.5|23340.5|23421.02|23341.02|23420.14|23340.14|10
1732216160000|2024-11-21 19:09:20|23419.75|23339.75|23417.5|23337.5|23420.21|23340.21|23416.06|23336.06|10
1732216170000|2024-11-21 19:09:30|23418.29|23338.29|23414.9|23334.9|23418.29|23338.29|23414.24|23334.24|9
1732216180000|2024-11-21 19:09:40|23415.38|23335.38|23421.22|23341.22|23421.22|23341.22|23415.38|23335.38|10
1732216190000|2024-11-21 19:09:50|23421.18|23341.18|23422.7|23342.7|23422.77|23342.77|23421.18|23341.18|10
1732216200000|2024-11-21 19:10:00|23422.36|23342.36|23416.81|23336.81|23422.36|23342.36|23416.68|23336.68|10
1732216210000|2024-11-21 19:10:10|23416.71|23336.71|23416.14|23336.14|23416.71|23336.71|23414.75|23334.75|10
1732216220000|2024-11-21 19:10:20|23415.87|23335.87|23423.87|23343.87|23424.37|23344.37|23415.87|23335.87|10
1732216230000|2024-11-21 19:10:30|23423.57|23343.57|23430.21|23350.21|23430.21|23350.21|23423.57|23343.57|10
1732216240000|2024-11-21 19:10:40|23429.44|23349.44|23450.03|23370.03|23450.03|23370.03|23429.44|23349.44|10
1732216250000|2024-11-21 19:10:50|23451.2|23371.2|23450.65|23370.65|23452.59|23372.59|23448.02|23368.02|10
1732216260000|2024-11-21 19:11:00|23450.51|23370.51|23455.11|23375.11|23455.11|23375.11|23447.53|23367.53|10
1732216270000|2024-11-21 19:11:10|23454.88|23374.88|23454.5|23374.5|23457.49|23377.49|23453.54|23373.54|10
1732216280000|2024-11-21 19:11:20|23455.14|23375.14|23453.55|23373.55|23456.65|23376.65|23453.55|23373.55|10
1732216290000|2024-11-21 19:11:30|23451.55|23371.55|23447.84|23367.84|23451.55|23371.55|23447.36|23367.36|10
1732216300000|2024-11-21 19:11:40|23448.86|23368.86|23445.4|23365.4|23449.23|23369.23|23445.4|23365.4|10
1732216310000|2024-11-21 19:11:50|23445.56|23365.56|23442.91|23362.91|23446.27|23366.27|23442.91|23362.91|8
1732216320000|2024-11-21 19:12:00|23442.92|23362.92|23437.17|23357.17|23443.03|23363.03|23437.17|23357.17|9
1732216330000|2024-11-21 19:12:10|23437.06|23357.06|23433.83|23353.83|23437.06|23357.06|23433.72|23353.72|10
1732216340000|2024-11-21 19:12:20|23433.46|23353.46|23436.55|23356.55|23438.53|23358.53|23433.46|23353.46|10
1732216350000|2024-11-21 19:12:30|23435.48|23355.48|23437.78|23357.78|23438.14|23358.14|23435.27|23355.27|10
1732216360000|2024-11-21 19:12:40|23435.86|23355.86|23430.88|23350.88|23435.86|23355.86|23430.88|23350.88|10
1732216370000|2024-11-21 19:12:50|23431.56|23351.56|23428.48|23348.48|23432.14|23352.14|23428.48|23348.48|10
1732216380000|2024-11-21 19:13:00|23427.39|23347.39|23431.04|23351.04|23431.04|23351.04|23427.32|23347.32|10
1732216390000|2024-11-21 19:13:10|23432.63|23352.63|23433.05|23353.05|23434.71|23354.71|23432.63|23352.63|10
1732216400000|2024-11-21 19:13:20|23432.23|23352.23|23431.21|23351.21|23432.23|23352.23|23430.81|23350.81|10
1732216410000|2024-11-21 19:13:30|23431|23351|23430.7|23350.7|23432.11|23352.11|23430.07|23350.07|10
1732216420000|2024-11-21 19:13:40|23430.17|23350.17|23429.67|23349.67|23431.52|23351.52|23429.67|23349.67|10
1732216430000|2024-11-21 19:13:50|23430|23350|23431.79|23351.79|23432.62|23352.62|23428.17|23348.17|10
1732216440000|2024-11-21 19:14:00|23432.27|23352.27|23428.87|23348.87|23433.7|23353.7|23428.87|23348.87|10
1732216450000|2024-11-21 19:14:10|23431.28|23351.28|23434.88|23354.88|23434.88|23354.88|23430.01|23350.01|10
1732216460000|2024-11-21 19:14:20|23435.04|23355.04|23434.3|23354.3|23435.46|23355.46|23434.3|23354.3|10
1732216470000|2024-11-21 19:14:30|23434.38|23354.38|23438.28|23358.28|23438.28|23358.28|23434.32|23354.32|10
1732216480000|2024-11-21 19:14:40|23438.56|23358.56|23469.97|23389.97|23469.97|23389.97|23438.28|23358.28|10
1732216490000|2024-11-21 19:14:50|23470.48|23390.48|23481.44|23401.44|23482.97|23402.97|23470.48|23390.48|10
1732216500000|2024-11-21 19:15:00|23482.93|23402.93|23487.49|23407.49|23487.86|23407.86|23482.93|23402.93|10
1732216510000|2024-11-21 19:15:10|23487.45|23407.45|23494.53|23414.53|23494.53|23414.53|23487.45|23407.45|10
1732216520000|2024-11-21 19:15:20|23495.07|23415.07|23492.54|23412.54|23497.15|23417.15|23491.24|23411.24|9
1732216530000|2024-11-21 19:15:30|23493.22|23413.22|23496.81|23416.81|23498.17|23418.17|23493.22|23413.22|10
1732216540000|2024-11-21 19:15:40|23494.59|23414.59|23493.62|23413.62|23496.95|23416.95|23492.68|23412.68|10
1732216550000|2024-11-21 19:15:50|23493.85|23413.85|23491.64|23411.64|23493.85|23413.85|23489.15|23409.15|10
1732216560000|2024-11-21 19:16:00|23490.89|23410.89|23485.6|23405.6|23491.69|23411.69|23485.57|23405.57|10
1732216570000|2024-11-21 19:16:10|23485.47|23405.47|23470.52|23390.52|23485.47|23405.47|23470.52|23390.52|10
1732216580000|2024-11-21 19:16:20|23469.66|23389.66|23463.76|23383.76|23469.66|23389.66|23462.2|23382.2|10
1732216590000|2024-11-21 19:16:30|23460.8|23380.8|23460.82|23380.82|23461.83|23381.83|23456.82|23376.82|10
1732216600000|2024-11-21 19:16:40|23460.48|23380.48|23465.09|23385.09|23465.09|23385.09|23460.48|23380.48|10
1732216610000|2024-11-21 19:16:50|23465.56|23385.56|23467.02|23387.02|23469.27|23389.27|23465.56|23385.56|10
1732216620000|2024-11-21 19:17:00|23466.44|23386.44|23469.64|23389.64|23470.76|23390.76|23466.44|23386.44|10
1732216630000|2024-11-21 19:17:10|23470.62|23390.62|23463.04|23383.04|23470.62|23390.62|23463.04|23383.04|10
1732216640000|2024-11-21 19:17:20|23460.38|23380.38|23447.86|23367.86|23460.38|23380.38|23447.86|23367.86|10
1732216650000|2024-11-21 19:17:30|23446.66|23366.66|23426.78|23346.78|23446.66|23366.66|23422.33|23342.33|10
1732216660000|2024-11-21 19:17:40|23429.24|23349.24|23428.13|23348.13|23434.36|23354.36|23428.13|23348.13|10
1732216670000|2024-11-21 19:17:50|23428.62|23348.62|23426.5|23346.5|23429.28|23349.28|23425.6|23345.6|10
1732216680000|2024-11-21 19:18:00|23421.09|23341.09|23408.9|23328.9|23421.55|23341.55|23400.1|23320.1|10
1732216690000|2024-11-21 19:18:10|23403.59|23323.59|23381.81|23301.81|23403.59|23323.59|23381.81|23301.81|10
1732216700000|2024-11-21 19:18:20|23381.05|23301.05|23382.07|23302.07|23383.45|23303.45|23377.61|23297.61|10
1732216710000|2024-11-21 19:18:30|23384.04|23304.04|23380.77|23300.77|23384.4|23304.4|23380.77|23300.77|10
1732216720000|2024-11-21 19:18:40|23379|23299|23367.54|23287.54|23379|23299|23367.54|23287.54|10
1732216730000|2024-11-21 19:18:50|23367.9|23287.9|23365.95|23285.95|23367.9|23287.9|23365.95|23285.95|10
1732216740000|2024-11-21 19:19:00|23366.24|23286.24|23361.3|23281.3|23367.95|23287.95|23361.3|23281.3|10
1732216750000|2024-11-21 19:19:10|23361.42|23281.42|23355.36|23275.36|23362.57|23282.57|23355.36|23275.36|10
1732216760000|2024-11-21 19:19:20|23355.2|23275.2|23349.53|23269.53|23358.95|23278.95|23349.53|23269.53|10
1732216770000|2024-11-21 19:19:30|23349.15|23269.15|23336.37|23256.37|23349.15|23269.15|23336.11|23256.11|10
1732216780000|2024-11-21 19:19:40|23334.55|23254.55|23329.84|23249.84|23334.55|23254.55|23329.84|23249.84|10
1732216790000|2024-11-21 19:19:50|23330.09|23250.09|23323.73|23243.73|23330.09|23250.09|23322.74|23242.74|10
1732216800000|2024-11-21 19:20:00|23322.63|23242.63|23332.06|23252.06|23332.06|23252.06|23322.63|23242.63|10
1732216810000|2024-11-21 19:20:10|23334.21|23254.21|23336.02|23256.02|23337.44|23257.44|23333.28|23253.28|10
1732216820000|2024-11-21 19:20:20|23337.13|23257.13|23338.2|23258.2|23342.06|23262.06|23337.13|23257.13|10
1732216830000|2024-11-21 19:20:30|23338.57|23258.57|23344.43|23264.43|23344.43|23264.43|23337.19|23257.19|10
1732216840000|2024-11-21 19:20:40|23344.6|23264.6|23348.05|23268.05|23348.05|23268.05|23344.58|23264.58|10
1732216850000|2024-11-21 19:20:50|23348.1|23268.1|23342.45|23262.45|23348.1|23268.1|23342.45|23262.45|10
1732216860000|2024-11-21 19:21:00|23341.8|23261.8|23333.07|23253.07|23341.8|23261.8|23331.41|23251.41|10
1732216870000|2024-11-21 19:21:10|23335.95|23255.95|23354.59|23274.59|23354.59|23274.59|23335.95|23255.95|10
1732216880000|2024-11-21 19:21:20|23355.42|23275.42|23362.5|23282.5|23362.5|23282.5|23355.42|23275.42|9
1732216890000|2024-11-21 19:21:30|23362.24|23282.24|23360.89|23280.89|23362.4|23282.4|23359.55|23279.55|10
1732216900000|2024-11-21 19:21:40|23360.51|23280.51|23369.45|23289.45|23369.45|23289.45|23360.51|23280.51|10
1732216910000|2024-11-21 19:21:50|23377.76|23297.76|23383.1|23303.1|23383.38|23303.38|23377.76|23297.76|10
1732216920000|2024-11-21 19:22:00|23382.23|23302.23|23382.89|23302.89|23382.89|23302.89|23380.7|23300.7|10
1732216930000|2024-11-21 19:22:10|23382.49|23302.49|23382.44|23302.44|23384.45|23304.45|23381.01|23301.01|10
1732216940000|2024-11-21 19:22:20|23381.75|23301.75|23382.19|23302.19|23383.2|23303.2|23379.88|23299.88|10
1732216950000|2024-11-21 19:22:30|23383.19|23303.19|23386.11|23306.11|23386.11|23306.11|23382.85|23302.85|10
1732216960000|2024-11-21 19:22:40|23385.54|23305.54|23387.03|23307.03|23387.51|23307.51|23384.85|23304.85|10
1732216970000|2024-11-21 19:22:50|23387.45|23307.45|23388.17|23308.17|23388.17|23308.17|23385.59|23305.59|10
1732216980000|2024-11-21 19:23:00|23388.47|23308.47|23376.62|23296.62|23388.47|23308.47|23376.62|23296.62|10
1732216990000|2024-11-21 19:23:10|23375.57|23295.57|23377.67|23297.67|23381.83|23301.83|23375.57|23295.57|10
1732217000000|2024-11-21 19:23:20|23377.61|23297.61|23363.37|23283.37|23377.61|23297.61|23362.2|23282.2|10
1732217010000|2024-11-21 19:23:30|23363.85|23283.85|23363.57|23283.57|23364.81|23284.81|23361.89|23281.89|10
1732217020000|2024-11-21 19:23:40|23363.58|23283.58|23360.05|23280.05|23363.58|23283.58|23358.69|23278.69|10
1732217030000|2024-11-21 19:23:50|23360.4|23280.4|23361.29|23281.29|23362.46|23282.46|23360.33|23280.33|10
1732217040000|2024-11-21 19:24:00|23361.86|23281.86|23364.81|23284.81|23365.3|23285.3|23361.86|23281.86|10
1732217050000|2024-11-21 19:24:10|23365.05|23285.05|23368.95|23288.95|23368.95|23288.95|23364.96|23284.96|10
1732217060000|2024-11-21 19:24:20|23370.2|23290.2|23360.85|23280.85|23370.2|23290.2|23360.85|23280.85|10
1732217070000|2024-11-21 19:24:30|23358.07|23278.07|23362.41|23282.41|23363.75|23283.75|23358.07|23278.07|10
1732217080000|2024-11-21 19:24:40|23361.71|23281.71|23354.65|23274.65|23361.71|23281.71|23354.65|23274.65|10
1732217090000|2024-11-21 19:24:50|23354.88|23274.88|23345.34|23265.34|23354.88|23274.88|23345.34|23265.34|10
1732217100000|2024-11-21 19:25:00|23344.52|23264.52|23341.32|23261.32|23348.02|23268.02|23341.32|23261.32|10
1732217110000|2024-11-21 19:25:10|23342.27|23262.27|23340.99|23260.99|23343.23|23263.23|23340.99|23260.99|10
1732217120000|2024-11-21 19:25:20|23339.86|23259.86|23337.74|23257.74|23339.86|23259.86|23336.99|23256.99|10
1732217130000|2024-11-21 19:25:30|23338.02|23258.02|23338.24|23258.24|23339.46|23259.46|23338.02|23258.02|9
1732217140000|2024-11-21 19:25:40|23337.76|23257.76|23336.8|23256.8|23337.76|23257.76|23336.31|23256.31|10
1732217150000|2024-11-21 19:25:50|23337.8|23257.8|23331.96|23251.96|23337.88|23257.88|23331.96|23251.96|10
1732217160000|2024-11-21 19:26:00|23332.48|23252.48|23321.17|23241.17|23332.48|23252.48|23321.17|23241.17|10
1732217170000|2024-11-21 19:26:10|23319.32|23239.32|23317.14|23237.14|23320.2|23240.2|23316.97|23236.97|10
1732217180000|2024-11-21 19:26:20|23316.23|23236.23|23312.12|23232.12|23317.29|23237.29|23312.12|23232.12|10
1732217190000|2024-11-21 19:26:30|23310.68|23230.68|23309.26|23229.26|23311.1|23231.1|23309.17|23229.17|10
1732217200000|2024-11-21 19:26:40|23308.86|23228.86|23313.51|23233.51|23313.73|23233.73|23308.86|23228.86|10
1732217210000|2024-11-21 19:26:50|23313.14|23233.14|23309.07|23229.07|23313.14|23233.14|23308.85|23228.85|10
1732217220000|2024-11-21 19:27:00|23308.88|23228.88|23306.1|23226.1|23308.88|23228.88|23306.1|23226.1|10
1732217230000|2024-11-21 19:27:10|23304.83|23224.83|23304.45|23224.45|23306.17|23226.17|23304.45|23224.45|10
1732217240000|2024-11-21 19:27:20|23303.4|23223.4|23306.54|23226.54|23306.54|23226.54|23303.17|23223.17|10
1732217250000|2024-11-21 19:27:30|23306.37|23226.37|23306.7|23226.7|23308.14|23228.14|23304.94|23224.94|10
1732217260000|2024-11-21 19:27:40|23308.06|23228.06|23315.79|23235.79|23315.79|23235.79|23308.06|23228.06|10
1732217270000|2024-11-21 19:27:50|23315.62|23235.62|23319.21|23239.21|23319.21|23239.21|23315.62|23235.62|10
1732217280000|2024-11-21 19:28:00|23318.79|23238.79|23317.04|23237.04|23318.79|23238.79|23314.35|23234.35|10
1732217290000|2024-11-21 19:28:10|23314.01|23234.01|23310.41|23230.41|23314.01|23234.01|23310.41|23230.41|10
1732217300000|2024-11-21 19:28:20|23309.59|23229.59|23309.43|23229.43|23310.83|23230.83|23309.31|23229.31|10
1732217310000|2024-11-21 19:28:30|23307.13|23227.13|23303.74|23223.74|23307.19|23227.19|23303.05|23223.05|9
1732217320000|2024-11-21 19:28:40|23303.71|23223.71|23308.8|23228.8|23308.8|23228.8|23303.71|23223.71|10
1732217330000|2024-11-21 19:28:50|23311.36|23231.36|23312.02|23232.02|23314.31|23234.31|23311.08|23231.08|10
1732217340000|2024-11-21 19:29:00|23313.06|23233.06|23311.52|23231.52|23315.29|23235.29|23311.52|23231.52|10
1732217350000|2024-11-21 19:29:10|23312.7|23232.7|23318.66|23238.66|23318.98|23238.98|23312.7|23232.7|10
1732217360000|2024-11-21 19:29:20|23320.7|23240.7|23328.79|23248.79|23328.79|23248.79|23320.7|23240.7|10
1732217370000|2024-11-21 19:29:30|23328.55|23248.55|23334.84|23254.84|23334.84|23254.84|23328.55|23248.55|10
1732217380000|2024-11-21 19:29:40|23335.05|23255.05|23335.93|23255.93|23337.25|23257.25|23335.05|23255.05|10
1732217390000|2024-11-21 19:29:50|23336.38|23256.38|23341.31|23261.31|23341.31|23261.31|23336.38|23256.38|10
1732217400000|2024-11-21 19:30:00|23341.44|23261.44|23348.49|23268.49|23348.49|23268.49|23341.12|23261.12|10
1732217410000|2024-11-21 19:30:10|23349.43|23269.43|23366.92|23286.92|23366.92|23286.92|23348.67|23268.67|10
1732217420000|2024-11-21 19:30:20|23367.47|23287.47|23378.3|23298.3|23378.3|23298.3|23367.47|23287.47|10
1732217430000|2024-11-21 19:30:30|23377.56|23297.56|23375.1|23295.1|23378.09|23298.09|23375.1|23295.1|10
1732217440000|2024-11-21 19:30:40|23373.89|23293.89|23370.52|23290.52|23373.89|23293.89|23368.99|23288.99|10
1732217450000|2024-11-21 19:30:50|23371.8|23291.8|23369.62|23289.62|23373.02|23293.02|23369.62|23289.62|10
1732217460000|2024-11-21 19:31:00|23369.28|23289.28|23358.08|23278.08|23369.52|23289.52|23358.08|23278.08|10
1732217470000|2024-11-21 19:31:10|23357.12|23277.12|23363.88|23283.88|23363.88|23283.88|23357.12|23277.12|10
1732217480000|2024-11-21 19:31:20|23363.89|23283.89|23348.21|23268.21|23365.75|23285.75|23347.41|23267.41|10
1732217490000|2024-11-21 19:31:30|23348.33|23268.33|23355.49|23275.49|23355.49|23275.49|23348.33|23268.33|10
1732217500000|2024-11-21 19:31:40|23354.68|23274.68|23354.99|23274.99|23355.21|23275.21|23351.71|23271.71|10
1732217510000|2024-11-21 19:31:50|23355.1|23275.1|23352.42|23272.42|23356.4|23276.4|23352.03|23272.03|10
1732217520000|2024-11-21 19:32:00|23352.49|23272.49|23347.95|23267.95|23352.49|23272.49|23346.6|23266.6|10
1732217530000|2024-11-21 19:32:10|23347.39|23267.39|23347.76|23267.76|23347.92|23267.92|23345.67|23265.67|10
1732217540000|2024-11-21 19:32:20|23348.84|23268.84|23350.29|23270.29|23350.42|23270.42|23348.84|23268.84|10
1732217550000|2024-11-21 19:32:30|23349.76|23269.76|23350.75|23270.75|23351.19|23271.19|23349.22|23269.22|10
1732217560000|2024-11-21 19:32:40|23350.28|23270.28|23349.17|23269.17|23353.39|23273.39|23348.98|23268.98|9
1732217570000|2024-11-21 19:32:50|23349.31|23269.31|23351.58|23271.58|23351.58|23271.58|23347.99|23267.99|10
1732217580000|2024-11-21 19:33:00|23351.96|23271.96|23358.4|23278.4|23358.4|23278.4|23351.96|23271.96|10
1732217590000|2024-11-21 19:33:10|23357.97|23277.97|23358.44|23278.44|23361.44|23281.44|23357.83|23277.83|10
1732217600000|2024-11-21 19:33:20|23358.45|23278.45|23354.5|23274.5|23360.26|23280.26|23354.5|23274.5|10
1732217610000|2024-11-21 19:33:30|23354.74|23274.74|23345.75|23265.75|23354.74|23274.74|23345.75|23265.75|10
1732217620000|2024-11-21 19:33:40|23343.49|23263.49|23340.21|23260.21|23343.49|23263.49|23340.21|23260.21|10
1732217630000|2024-11-21 19:33:50|23340.15|23260.15|23343.98|23263.98|23344.02|23264.02|23339.03|23259.03|10
1732217640000|2024-11-21 19:34:00|23344.32|23264.32|23349.7|23269.7|23349.7|23269.7|23344.32|23264.32|10
1732217650000|2024-11-21 19:34:10|23348.61|23268.61|23354.71|23274.71|23356|23276|23348.61|23268.61|10
1732217660000|2024-11-21 19:34:20|23351.68|23271.68|23348.7|23268.7|23352.59|23272.59|23348.7|23268.7|10
1732217670000|2024-11-21 19:34:30|23348.16|23268.16|23348.35|23268.35|23348.35|23268.35|23346.28|23266.28|10
1732217680000|2024-11-21 19:34:40|23347.76|23267.76|23345.57|23265.57|23347.76|23267.76|23345.57|23265.57|10
1732217690000|2024-11-21 19:34:50|23344.04|23264.04|23343.21|23263.21|23344.04|23264.04|23336.77|23256.77|10
1732217700000|2024-11-21 19:35:00|23342.82|23262.82|23341.34|23261.34|23343.34|23263.34|23340.91|23260.91|10
1732217710000|2024-11-21 19:35:10|23340.72|23260.72|23342.23|23262.23|23343.76|23263.76|23340.72|23260.72|10
1732217720000|2024-11-21 19:35:20|23341.69|23261.69|23344.29|23264.29|23344.72|23264.72|23341.69|23261.69|10
1732217730000|2024-11-21 19:35:30|23343.82|23263.82|23343.13|23263.13|23343.82|23263.82|23340.06|23260.06|10
1732217740000|2024-11-21 19:35:40|23342.15|23262.15|23340.32|23260.32|23342.15|23262.15|23335.76|23255.76|10
1732217750000|2024-11-21 19:35:50|23339.55|23259.55|23338.75|23258.75|23339.55|23259.55|23336.42|23256.42|10
1732217760000|2024-11-21 19:36:00|23339.88|23259.88|23354.85|23274.85|23354.85|23274.85|23339.88|23259.88|10
1732217770000|2024-11-21 19:36:10|23355.01|23275.01|23353.11|23273.11|23355.01|23275.01|23351.97|23271.97|10
1732217780000|2024-11-21 19:36:20|23352.28|23272.28|23355.21|23275.21|23355.21|23275.21|23351.72|23271.72|10
1732217790000|2024-11-21 19:36:30|23357.28|23277.28|23356.87|23276.87|23357.28|23277.28|23354.15|23274.15|10
1732217800000|2024-11-21 19:36:40|23356.71|23276.71|23355.51|23275.51|23357.76|23277.76|23355.51|23275.51|9
1732217810000|2024-11-21 19:36:50|23355.18|23275.18|23356.32|23276.32|23359.38|23279.38|23353.62|23273.62|10
1732217820000|2024-11-21 19:37:00|23356.92|23276.92|23359.02|23279.02|23361.04|23281.04|23356.92|23276.92|10
1732217830000|2024-11-21 19:37:10|23359.22|23279.22|23348.84|23268.84|23359.22|23279.22|23348.84|23268.84|10
1732217840000|2024-11-21 19:37:20|23345.15|23265.15|23338.2|23258.2|23345.97|23265.97|23338.2|23258.2|10
1732217850000|2024-11-21 19:37:30|23336.36|23256.36|23340.08|23260.08|23340.08|23260.08|23330.96|23250.96|10
1732217860000|2024-11-21 19:37:40|23342.36|23262.36|23344.29|23264.29|23346.86|23266.86|23342.36|23262.36|10
1732217870000|2024-11-21 19:37:50|23345.25|23265.25|23345.66|23265.66|23347.33|23267.33|23344.08|23264.08|10
1732217880000|2024-11-21 19:38:00|23345.52|23265.52|23340.82|23260.82|23345.96|23265.96|23340.7|23260.7|10
1732217890000|2024-11-21 19:38:10|23340.13|23260.13|23336.6|23256.6|23340.13|23260.13|23336.6|23256.6|10
1732217900000|2024-11-21 19:38:20|23336.17|23256.17|23329.74|23249.74|23336.17|23256.17|23329.74|23249.74|10
1732217910000|2024-11-21 19:38:30|23328.39|23248.39|23333.59|23253.59|23333.67|23253.67|23328.39|23248.39|10
1732217920000|2024-11-21 19:38:40|23333.54|23253.54|23324.68|23244.68|23333.73|23253.73|23324.63|23244.63|10
1732217930000|2024-11-21 19:38:50|23324.31|23244.31|23306.95|23226.95|23324.31|23244.31|23306.46|23226.46|10
1732217940000|2024-11-21 19:39:00|23305.08|23225.08|23303.77|23223.77|23305.08|23225.08|23302.12|23222.12|10
1732217950000|2024-11-21 19:39:10|23302.02|23222.02|23295.29|23215.29|23302.02|23222.02|23295.29|23215.29|10
1732217960000|2024-11-21 19:39:20|23295.69|23215.69|23294.12|23214.12|23295.69|23215.69|23294.11|23214.11|10
1732217970000|2024-11-21 19:39:30|23293.04|23213.04|23290.01|23210.01|23293.04|23213.04|23290.01|23210.01|10
1732217980000|2024-11-21 19:39:40|23292.1|23212.1|23296.74|23216.74|23297.79|23217.79|23292.1|23212.1|10
1732217990000|2024-11-21 19:39:50|23297.66|23217.66|23299.61|23219.61|23300.67|23220.67|23297.66|23217.66|10
1732218000000|2024-11-21 19:40:00|23299.4|23219.4|23300.75|23220.75|23300.75|23220.75|23297.49|23217.49|10
1732218010000|2024-11-21 19:40:10|23301|23221|23299.22|23219.22|23301|23221|23297.6|23217.6|10
1732218020000|2024-11-21 19:40:20|23299.35|23219.35|23299.81|23219.81|23302.5|23222.5|23299.35|23219.35|10
1732218030000|2024-11-21 19:40:30|23301.01|23221.01|23303.44|23223.44|23303.44|23223.44|23300.64|23220.64|10
1732218040000|2024-11-21 19:40:40|23303.76|23223.76|23304.88|23224.88|23304.88|23224.88|23300.4|23220.4|10
1732218050000|2024-11-21 19:40:50|23303.47|23223.47|23299.36|23219.36|23303.47|23223.47|23299.36|23219.36|10
1732218060000|2024-11-21 19:41:00|23298.04|23218.04|23300.71|23220.71|23300.71|23220.71|23295.35|23215.35|10
1732218070000|2024-11-21 19:41:10|23301.04|23221.04|23311.27|23231.27|23311.68|23231.68|23301.04|23221.04|10
1732218080000|2024-11-21 19:41:20|23311.09|23231.09|23306.11|23226.11|23311.54|23231.54|23305.99|23225.99|10
1732218090000|2024-11-21 19:41:30|23305.62|23225.62|23302.61|23222.61|23306.83|23226.83|23302.61|23222.61|10
1732218100000|2024-11-21 19:41:40|23301.96|23221.96|23297.44|23217.44|23301.96|23221.96|23297.44|23217.44|10
1732218110000|2024-11-21 19:41:50|23297.28|23217.28|23296.02|23216.02|23297.83|23217.83|23296.02|23216.02|10
1732218120000|2024-11-21 19:42:00|23296.23|23216.23|23298.28|23218.28|23298.41|23218.41|23295.61|23215.61|10
1732218130000|2024-11-21 19:42:10|23298.43|23218.43|23297.13|23217.13|23298.58|23218.58|23295.87|23215.87|10
1732218140000|2024-11-21 19:42:20|23296.84|23216.84|23297.81|23217.81|23297.81|23217.81|23294.51|23214.51|10
1732218150000|2024-11-21 19:42:30|23298.08|23218.08|23301.2|23221.2|23301.2|23221.2|23298.08|23218.08|10
1732218160000|2024-11-21 19:42:40|23301.1|23221.1|23300.64|23220.64|23301.38|23221.38|23299.71|23219.71|10
1732218170000|2024-11-21 19:42:50|23299.93|23219.93|23308.62|23228.62|23308.62|23228.62|23299.93|23219.93|10
1732218180000|2024-11-21 19:43:00|23307.76|23227.76|23311.99|23231.99|23311.99|23231.99|23307.76|23227.76|10
1732218190000|2024-11-21 19:43:10|23311.97|23231.97|23310.71|23230.71|23311.97|23231.97|23310.7|23230.7|10
1732218200000|2024-11-21 19:43:20|23311.06|23231.06|23309.18|23229.18|23311.06|23231.06|23309.18|23229.18|10
1732218210000|2024-11-21 19:43:30|23309.8|23229.8|23308.57|23228.57|23313.36|23233.36|23308.57|23228.57|10
1732218220000|2024-11-21 19:43:40|23307.13|23227.13|23309.1|23229.1|23309.1|23229.1|23306.87|23226.87|10
1732218230000|2024-11-21 19:43:50|23308.02|23228.02|23309.35|23229.35|23309.35|23229.35|23307.02|23227.02|9
1732218240000|2024-11-21 19:44:00|23309.32|23229.32|23314.84|23234.84|23314.84|23234.84|23309.32|23229.32|10
1732218250000|2024-11-21 19:44:10|23315.47|23235.47|23317.12|23237.12|23317.12|23237.12|23314.49|23234.49|10
1732218260000|2024-11-21 19:44:20|23318.15|23238.15|23320.86|23240.86|23323.6|23243.6|23318.15|23238.15|10
1732218270000|2024-11-21 19:44:30|23320.56|23240.56|23322.38|23242.38|23322.9|23242.9|23320.56|23240.56|10
1732218280000|2024-11-21 19:44:40|23321.78|23241.78|23324.8|23244.8|23324.8|23244.8|23321.17|23241.17|10
1732218290000|2024-11-21 19:44:50|23325.83|23245.83|23335.56|23255.56|23335.57|23255.57|23325.83|23245.83|10
1732218300000|2024-11-21 19:45:00|23335.15|23255.15|23329.57|23249.57|23335.15|23255.15|23329.57|23249.57|10
1732218310000|2024-11-21 19:45:10|23327.63|23247.63|23324.85|23244.85|23327.63|23247.63|23324.85|23244.85|10
1732218320000|2024-11-21 19:45:20|23323.93|23243.93|23322.62|23242.62|23323.93|23243.93|23321.13|23241.13|10
1732218330000|2024-11-21 19:45:30|23320.88|23240.88|23323.96|23243.96|23324.48|23244.48|23320.74|23240.74|10
1732218340000|2024-11-21 19:45:40|23324.02|23244.02|23324.5|23244.5|23325.32|23245.32|23323.38|23243.38|10
1732218350000|2024-11-21 19:45:50|23325.3|23245.3|23326.86|23246.86|23327.75|23247.75|23324.96|23244.96|10
1732218360000|2024-11-21 19:46:00|23326.19|23246.19|23329.97|23249.97|23332.23|23252.23|23326.07|23246.07|10
1732218370000|2024-11-21 19:46:10|23329.3|23249.3|23333.79|23253.79|23334.26|23254.26|23329.3|23249.3|10
1732218380000|2024-11-21 19:46:20|23333.43|23253.43|23329.46|23249.46|23333.58|23253.58|23329.46|23249.46|10
1732218390000|2024-11-21 19:46:30|23328.02|23248.02|23326.89|23246.89|23328.02|23248.02|23326.08|23246.08|10
1732218400000|2024-11-21 19:46:40|23326.83|23246.83|23330.95|23250.95|23330.95|23250.95|23326.45|23246.45|10
1732218410000|2024-11-21 19:46:50|23330.1|23250.1|23327.46|23247.46|23330.38|23250.38|23327.44|23247.44|9
1732218420000|2024-11-21 19:47:00|23327.3|23247.3|23331.26|23251.26|23331.26|23251.26|23324.78|23244.78|10
1732218430000|2024-11-21 19:47:10|23330.34|23250.34|23319.17|23239.17|23330.34|23250.34|23319.17|23239.17|10
1732218440000|2024-11-21 19:47:20|23318.05|23238.05|23311.23|23231.23|23318.05|23238.05|23310.48|23230.48|10
1732218450000|2024-11-21 19:47:30|23308.58|23228.58|23303.48|23223.48|23308.98|23228.98|23302.43|23222.43|10
1732218460000|2024-11-21 19:47:40|23303.83|23223.83|23309.85|23229.85|23309.85|23229.85|23303.83|23223.83|10
1732218470000|2024-11-21 19:47:50|23308.83|23228.83|23316.14|23236.14|23316.14|23236.14|23308.83|23228.83|10
1732218480000|2024-11-21 19:48:00|23315.92|23235.92|23322.42|23242.42|23322.42|23242.42|23315.48|23235.48|10
1732218490000|2024-11-21 19:48:10|23322.84|23242.84|23324.75|23244.75|23324.75|23244.75|23322.09|23242.09|10
1732218500000|2024-11-21 19:48:20|23324.2|23244.2|23324.05|23244.05|23325.16|23245.16|23323.63|23243.63|10
1732218510000|2024-11-21 19:48:30|23322.05|23242.05|23320.42|23240.42|23322.05|23242.05|23318.03|23238.03|10
1732218520000|2024-11-21 19:48:40|23318.63|23238.63|23310.18|23230.18|23318.63|23238.63|23310.18|23230.18|10
1732218530000|2024-11-21 19:48:50|23310.09|23230.09|23304.19|23224.19|23310.72|23230.72|23304.19|23224.19|10
1732218540000|2024-11-21 19:49:00|23296.77|23216.77|23303.38|23223.38|23303.38|23223.38|23296.77|23216.77|10
1732218550000|2024-11-21 19:49:10|23304.84|23224.84|23303.83|23223.83|23306.83|23226.83|23303.16|23223.16|10
1732218560000|2024-11-21 19:49:20|23303.17|23223.17|23303.07|23223.07|23303.75|23223.75|23302.74|23222.74|10
1732218570000|2024-11-21 19:49:30|23302.55|23222.55|23297.88|23217.88|23303.23|23223.23|23297.88|23217.88|10
1732218580000|2024-11-21 19:49:40|23297.63|23217.63|23298.14|23218.14|23298.14|23218.14|23295.67|23215.67|10
1732218590000|2024-11-21 19:49:50|23298.23|23218.23|23306.4|23226.4|23306.85|23226.85|23298.23|23218.23|10
1732218600000|2024-11-21 19:50:00|23307.44|23227.44|23306.98|23226.98|23309.69|23229.69|23306.98|23226.98|10
1732218610000|2024-11-21 19:50:10|23304.13|23224.13|23303.02|23223.02|23305.2|23225.2|23300.93|23220.93|10
1732218620000|2024-11-21 19:50:20|23303.4|23223.4|23301.84|23221.84|23304.36|23224.36|23301.18|23221.18|10
1732218630000|2024-11-21 19:50:30|23300.66|23220.66|23302.95|23222.95|23302.95|23222.95|23300.15|23220.15|10
1732218640000|2024-11-21 19:50:40|23302.98|23222.98|23303.44|23223.44|23305.49|23225.49|23302.74|23222.74|10
1732218650000|2024-11-21 19:50:50|23303.42|23223.42|23289.73|23209.73|23303.99|23223.99|23289.73|23209.73|10
1732218660000|2024-11-21 19:51:00|23290.22|23210.22|23272.76|23192.76|23290.66|23210.66|23272.76|23192.76|10
1732218670000|2024-11-21 19:51:10|23273.27|23193.27|23263.11|23183.11|23273.27|23193.27|23260.89|23180.89|10
1732218680000|2024-11-21 19:51:20|23261.54|23181.54|23253.06|23173.06|23262.29|23182.29|23252.98|23172.98|10
1732218690000|2024-11-21 19:51:30|23252.33|23172.33|23235.32|23155.32|23252.33|23172.33|23235.32|23155.32|10
1732218700000|2024-11-21 19:51:40|23235.27|23155.27|23228.67|23148.67|23235.27|23155.27|23228.67|23148.67|10
1732218710000|2024-11-21 19:51:50|23228.97|23148.97|23235.59|23155.59|23236.3|23156.3|23228.97|23148.97|10
1732218720000|2024-11-21 19:52:00|23235.87|23155.87|23239.59|23159.59|23239.59|23159.59|23235.11|23155.11|10
1732218730000|2024-11-21 19:52:10|23236.16|23156.16|23240.22|23160.22|23243.27|23163.27|23236.16|23156.16|10
1732218740000|2024-11-21 19:52:20|23239.56|23159.56|23240.39|23160.39|23241.95|23161.95|23238|23158|10
1732218750000|2024-11-21 19:52:30|23240.61|23160.61|23238.93|23158.93|23240.61|23160.61|23238.88|23158.88|10
1732218760000|2024-11-21 19:52:40|23238.99|23158.99|23246.26|23166.26|23246.96|23166.96|23238.99|23158.99|10
1732218770000|2024-11-21 19:52:50|23246.29|23166.29|23245.46|23165.46|23247.44|23167.44|23245.46|23165.46|10
1732218780000|2024-11-21 19:53:00|23244.82|23164.82|23244.81|23164.81|23244.96|23164.96|23242.32|23162.32|10
1732218790000|2024-11-21 19:53:10|23243.17|23163.17|23243.89|23163.89|23243.89|23163.89|23241.84|23161.84|10
1732218800000|2024-11-21 19:53:20|23244.13|23164.13|23251.34|23171.34|23251.34|23171.34|23244.13|23164.13|10
1732218810000|2024-11-21 19:53:30|23251.48|23171.48|23250.27|23170.27|23251.84|23171.84|23250.27|23170.27|10
1732218820000|2024-11-21 19:53:40|23250.89|23170.89|23250.57|23170.57|23251.37|23171.37|23250.15|23170.15|10
1732218830000|2024-11-21 19:53:50|23251.01|23171.01|23252.83|23172.83|23252.83|23172.83|23250.98|23170.98|10
1732218840000|2024-11-21 19:54:00|23252.56|23172.56|23250.46|23170.46|23252.95|23172.95|23250.14|23170.14|10
1732218850000|2024-11-21 19:54:10|23251|23171|23253.75|23173.75|23255.02|23175.02|23251|23171|10
1732218860000|2024-11-21 19:54:20|23254.3|23174.3|23262.54|23182.54|23262.54|23182.54|23254.3|23174.3|10
1732218870000|2024-11-21 19:54:30|23263.05|23183.05|23268.75|23188.75|23268.75|23188.75|23263.05|23183.05|10
1732218880000|2024-11-21 19:54:40|23268.42|23188.42|23268.35|23188.35|23269.04|23189.04|23268.35|23188.35|10
1732218890000|2024-11-21 19:54:50|23268.5|23188.5|23269.51|23189.51|23269.55|23189.55|23267.91|23187.91|10
1732218900000|2024-11-21 19:55:00|23268.56|23188.56|23270.62|23190.62|23270.62|23190.62|23268.07|23188.07|10
1732218910000|2024-11-21 19:55:10|23271.78|23191.78|23276.77|23196.77|23276.77|23196.77|23271.78|23191.78|9
1732218920000|2024-11-21 19:55:20|23276.55|23196.55|23277.95|23197.95|23277.95|23197.95|23276.26|23196.26|10
1732218930000|2024-11-21 19:55:30|23278.35|23198.35|23277.17|23197.17|23279.84|23199.84|23277.17|23197.17|10
1732218940000|2024-11-21 19:55:40|23277.18|23197.18|23278.74|23198.74|23279.19|23199.19|23276.7|23196.7|10
1732218950000|2024-11-21 19:55:50|23278.19|23198.19|23281.76|23201.76|23281.76|23201.76|23278.19|23198.19|10
1732218960000|2024-11-21 19:56:00|23282.29|23202.29|23288.12|23208.12|23289.3|23209.3|23281.93|23201.93|10
1732218970000|2024-11-21 19:56:10|23288.19|23208.19|23293.5|23213.5|23294.87|23214.87|23288.01|23208.01|10
1732218980000|2024-11-21 19:56:20|23292.91|23212.91|23290.51|23210.51|23293.27|23213.27|23290.51|23210.51|10
1732218990000|2024-11-21 19:56:30|23290.65|23210.65|23286.45|23206.45|23291.22|23211.22|23285.95|23205.95|10
1732219000000|2024-11-21 19:56:40|23286.21|23206.21|23285.92|23205.92|23286.48|23206.48|23285.23|23205.23|10
1732219010000|2024-11-21 19:56:50|23285.85|23205.85|23279.37|23199.37|23285.85|23205.85|23279.37|23199.37|10
1732219020000|2024-11-21 19:57:00|23278.9|23198.9|23284.98|23204.98|23284.98|23204.98|23278.69|23198.69|10
1732219030000|2024-11-21 19:57:10|23286.29|23206.29|23286.02|23206.02|23286.88|23206.88|23286.02|23206.02|10
1732219040000|2024-11-21 19:57:20|23286.03|23206.03|23272.88|23192.88|23286.03|23206.03|23272.88|23192.88|10
1732219050000|2024-11-21 19:57:30|23272.18|23192.18|23258.56|23178.56|23272.18|23192.18|23258.56|23178.56|10
1732219060000|2024-11-21 19:57:40|23258.39|23178.39|23259.26|23179.26|23259.36|23179.36|23258.37|23178.37|9
1732219070000|2024-11-21 19:57:50|23258.22|23178.22|23261.05|23181.05|23261.05|23181.05|23257.85|23177.85|10
1732219080000|2024-11-21 19:58:00|23261.16|23181.16|23258.96|23178.96|23261.16|23181.16|23258.96|23178.96|10
1732219090000|2024-11-21 19:58:10|23258.67|23178.67|23256.34|23176.34|23258.95|23178.95|23256.34|23176.34|10
1732219100000|2024-11-21 19:58:20|23256|23176|23248.04|23168.04|23256|23176|23248.04|23168.04|10
1732219110000|2024-11-21 19:58:30|23247.92|23167.92|23248.99|23168.99|23249.57|23169.57|23247.3|23167.3|10
1732219120000|2024-11-21 19:58:40|23248.6|23168.6|23241.43|23161.43|23248.6|23168.6|23241.43|23161.43|10
1732219130000|2024-11-21 19:58:50|23240.5|23160.5|23235.88|23155.88|23240.51|23160.51|23234.94|23154.94|10
1732219140000|2024-11-21 19:59:00|23237.1|23157.1|23242.05|23162.05|23242.16|23162.16|23237.1|23157.1|10
1732219150000|2024-11-21 19:59:10|23241.98|23161.98|23241.93|23161.93|23242.27|23162.27|23240.62|23160.62|10
1732219160000|2024-11-21 19:59:20|23241.3|23161.3|23241.71|23161.71|23241.71|23161.71|23239.1|23159.1|10
1732219170000|2024-11-21 19:59:30|23243.09|23163.09|23245.88|23165.88|23245.88|23165.88|23242.66|23162.66|10
1732219180000|2024-11-21 19:59:40|23244.81|23164.81|23247.23|23167.23|23247.23|23167.23|23244.67|23164.67|10
1732219190000|2024-11-21 19:59:50|23248.64|23168.64|23255.55|23175.55|23255.66|23175.66|23248.64|23168.64|10
1732219200000|2024-11-21 20:00:00|23256.76|23176.76|23259.1|23179.1|23259.1|23179.1|23256.76|23176.76|10
1732219210000|2024-11-21 20:00:10|23257.12|23177.12|23257.6|23177.6|23257.6|23177.6|23254.26|23174.26|10
1732219220000|2024-11-21 20:00:20|23258.01|23178.01|23262.13|23182.13|23262.96|23182.96|23258.01|23178.01|10
1732219230000|2024-11-21 20:00:30|23264|23184|23267.01|23187.01|23270.09|23190.09|23264|23184|10
1732219240000|2024-11-21 20:00:40|23266.92|23186.92|23264.11|23184.11|23266.92|23186.92|23261.66|23181.66|10
1732219250000|2024-11-21 20:00:50|23264.77|23184.77|23266.98|23186.98|23267.03|23187.03|23264.77|23184.77|10
1732219260000|2024-11-21 20:01:00|23269.47|23189.47|23271.19|23191.19|23271.19|23191.19|23269.47|23189.47|10
1732219270000|2024-11-21 20:01:10|23270.2|23190.2|23272.39|23192.39|23272.39|23192.39|23270.2|23190.2|9
1732219280000|2024-11-21 20:01:20|23273.4|23193.4|23277.78|23197.78|23277.78|23197.78|23272.85|23192.85|10
1732219290000|2024-11-21 20:01:30|23278.7|23198.7|23281.42|23201.42|23283.25|23203.25|23278.7|23198.7|10
1732219300000|2024-11-21 20:01:40|23280.28|23200.28|23276.34|23196.34|23281.23|23201.23|23276.34|23196.34|10
1732219310000|2024-11-21 20:01:50|23277.41|23197.41|23279.11|23199.11|23279.11|23199.11|23276.47|23196.47|10
1732219320000|2024-11-21 20:02:00|23279.28|23199.28|23281.2|23201.2|23281.2|23201.2|23278.95|23198.95|10
1732219330000|2024-11-21 20:02:10|23281.01|23201.01|23286.69|23206.69|23286.69|23206.69|23280.61|23200.61|10
1732219340000|2024-11-21 20:02:20|23285.68|23205.68|23286.67|23206.67|23287.88|23207.88|23285.68|23205.68|10
1732219350000|2024-11-21 20:02:30|23287.03|23207.03|23292.22|23212.22|23292.22|23212.22|23287.03|23207.03|9
1732219360000|2024-11-21 20:02:40|23291.63|23211.63|23301.69|23221.69|23301.69|23221.69|23290.96|23210.96|10
1732219370000|2024-11-21 20:02:50|23302.74|23222.74|23302.41|23222.41|23302.74|23222.74|23301.54|23221.54|10
1732219380000|2024-11-21 20:03:00|23300.49|23220.49|23302.53|23222.53|23302.58|23222.58|23300.49|23220.49|10
1732219390000|2024-11-21 20:03:10|23302.4|23222.4|23305.37|23225.37|23305.63|23225.63|23302.4|23222.4|10
1732219400000|2024-11-21 20:03:20|23309.51|23229.51|23312.9|23232.9|23313.14|23233.14|23309.51|23229.51|10
1732219410000|2024-11-21 20:03:30|23313.35|23233.35|23323.38|23243.38|23323.38|23243.38|23313.35|23233.35|10
1732219420000|2024-11-21 20:03:40|23324.33|23244.33|23326.4|23246.4|23326.4|23246.4|23323.15|23243.15|10
1732219430000|2024-11-21 20:03:50|23327.52|23247.52|23333.54|23253.54|23333.54|23253.54|23327.52|23247.52|10
1732219440000|2024-11-21 20:04:00|23333.55|23253.55|23336.46|23256.46|23336.46|23256.46|23332.8|23252.8|10
1732219450000|2024-11-21 20:04:10|23336.47|23256.47|23338.8|23258.8|23338.8|23258.8|23335.16|23255.16|10
1732219460000|2024-11-21 20:04:20|23338.72|23258.72|23343.48|23263.48|23343.48|23263.48|23338.52|23258.52|10
1732219470000|2024-11-21 20:04:30|23343.13|23263.13|23346.05|23266.05|23347.1|23267.1|23343.13|23263.13|10
1732219480000|2024-11-21 20:04:40|23345.62|23265.62|23342.59|23262.59|23345.62|23265.62|23342.45|23262.45|10
1732219490000|2024-11-21 20:04:50|23343.65|23263.65|23343.03|23263.03|23345.17|23265.17|23342.14|23262.14|10
1732219500000|2024-11-21 20:05:00|23341.6|23261.6|23346.25|23266.25|23346.25|23266.25|23340.76|23260.76|10
1732219510000|2024-11-21 20:05:10|23346.17|23266.17|23347|23267|23347|23267|23345.58|23265.58|10
1732219520000|2024-11-21 20:05:20|23347.6|23267.6|23350.72|23270.72|23351.74|23271.74|23347.23|23267.23|10
1732219530000|2024-11-21 20:05:30|23350.7|23270.7|23353.14|23273.14|23353.18|23273.18|23350.14|23270.14|10
1732219540000|2024-11-21 20:05:40|23355.97|23275.97|23356.51|23276.51|23356.51|23276.51|23355.77|23275.77|10
1732219550000|2024-11-21 20:05:50|23355.82|23275.82|23355.12|23275.12|23356.08|23276.08|23354.86|23274.86|10
1732219560000|2024-11-21 20:06:00|23355.97|23275.97|23358.72|23278.72|23358.9|23278.9|23355.79|23275.79|10
1732219570000|2024-11-21 20:06:10|23358.57|23278.57|23359.04|23279.04|23359.32|23279.32|23357.98|23277.98|10
1732219580000|2024-11-21 20:06:20|23359.67|23279.67|23364.62|23284.62|23365.08|23285.08|23359.67|23279.67|10
1732219590000|2024-11-21 20:06:30|23365.3|23285.3|23364.49|23284.49|23366.16|23286.16|23363.68|23283.68|10
1732219600000|2024-11-21 20:06:40|23363.3|23283.3|23366.78|23286.78|23366.79|23286.79|23363.28|23283.28|10
1732219610000|2024-11-21 20:06:50|23366.39|23286.39|23366.86|23286.86|23367.78|23287.78|23366.39|23286.39|10
1732219620000|2024-11-21 20:07:00|23366.65|23286.65|23369.64|23289.64|23370.82|23290.82|23366.65|23286.65|10
1732219630000|2024-11-21 20:07:10|23368.26|23288.26|23367.97|23287.97|23368.26|23288.26|23366.25|23286.25|10
1732219640000|2024-11-21 20:07:20|23367.16|23287.16|23367.05|23287.05|23368.22|23288.22|23367.05|23287.05|10
1732219650000|2024-11-21 20:07:30|23367.27|23287.27|23366.44|23286.44|23368.41|23288.41|23366.23|23286.23|10
1732219660000|2024-11-21 20:07:40|23366.52|23286.52|23367.06|23287.06|23367.06|23287.06|23365.45|23285.45|10
1732219670000|2024-11-21 20:07:50|23366.54|23286.54|23367.21|23287.21|23367.45|23287.45|23366.37|23286.37|10
1732219680000|2024-11-21 20:08:00|23366.94|23286.94|23365.17|23285.17|23366.94|23286.94|23364.63|23284.63|10
1732219690000|2024-11-21 20:08:10|23365.11|23285.11|23366.41|23286.41|23366.71|23286.71|23365.11|23285.11|10
1732219700000|2024-11-21 20:08:20|23366.26|23286.26|23366.25|23286.25|23366.65|23286.65|23365.59|23285.59|10
1732219710000|2024-11-21 20:08:30|23366.47|23286.47|23365.64|23285.64|23367.25|23287.25|23365.64|23285.64|10
1732219720000|2024-11-21 20:08:40|23365.55|23285.55|23361.09|23281.09|23365.55|23285.55|23360.67|23280.67|10
1732219730000|2024-11-21 20:08:50|23360.83|23280.83|23359.72|23279.72|23360.83|23280.83|23359.72|23279.72|10
1732219740000|2024-11-21 20:09:00|23359.76|23279.76|23361.01|23281.01|23361.17|23281.17|23359.76|23279.76|10
1732219750000|2024-11-21 20:09:10|23360.67|23280.67|23360.81|23280.81|23361.78|23281.78|23359.09|23279.09|10
1732219760000|2024-11-21 20:09:20|23359.96|23279.96|23359.4|23279.4|23360.89|23280.89|23358.9|23278.9|10
1732219770000|2024-11-21 20:09:30|23359.69|23279.69|23355.53|23275.53|23359.69|23279.69|23355.1|23275.1|10
1732219780000|2024-11-21 20:09:40|23355.44|23275.44|23352.98|23272.98|23356.87|23276.87|23352.98|23272.98|10
1732219790000|2024-11-21 20:09:50|23353.41|23273.41|23354.21|23274.21|23354.68|23274.68|23353.28|23273.28|10
1732219800000|2024-11-21 20:10:00|23354.33|23274.33|23350.15|23270.15|23355.06|23275.06|23350.15|23270.15|9
1732219810000|2024-11-21 20:10:10|23348.47|23268.47|23343.73|23263.73|23348.47|23268.47|23343.63|23263.63|10
1732219820000|2024-11-21 20:10:20|23343.27|23263.27|23344.81|23264.81|23345.84|23265.84|23343.27|23263.27|10
1732219830000|2024-11-21 20:10:30|23345.07|23265.07|23350.48|23270.48|23350.51|23270.51|23345.07|23265.07|9
1732219840000|2024-11-21 20:10:40|23350.59|23270.59|23349.72|23269.72|23350.59|23270.59|23349.64|23269.64|10
1732219850000|2024-11-21 20:10:50|23349.66|23269.66|23348.35|23268.35|23349.66|23269.66|23348.35|23268.35|10
1732219860000|2024-11-21 20:11:00|23348.38|23268.38|23344.13|23264.13|23349.33|23269.33|23343.74|23263.74|10
1732219870000|2024-11-21 20:11:10|23344.85|23264.85|23343.21|23263.21|23346.73|23266.73|23343.21|23263.21|10
1732219880000|2024-11-21 20:11:20|23343.37|23263.37|23347.63|23267.63|23347.63|23267.63|23343.37|23263.37|10
1732219890000|2024-11-21 20:11:30|23347.61|23267.61|23347.84|23267.84|23349.47|23269.47|23347.61|23267.61|10
1732219900000|2024-11-21 20:11:40|23347.42|23267.42|23347.74|23267.74|23348.55|23268.55|23347.42|23267.42|9
1732219910000|2024-11-21 20:11:50|23347.16|23267.16|23348.41|23268.41|23348.57|23268.57|23347.16|23267.16|10
1732219920000|2024-11-21 20:12:00|23349.04|23269.04|23348.91|23268.91|23349.94|23269.94|23348.91|23268.91|10
1732219930000|2024-11-21 20:12:10|23348.48|23268.48|23352.18|23272.18|23352.18|23272.18|23347.54|23267.54|10
1732219940000|2024-11-21 20:12:20|23351.74|23271.74|23351.68|23271.68|23351.8|23271.8|23349.96|23269.96|10
1732219950000|2024-11-21 20:12:30|23351.94|23271.94|23352.33|23272.33|23352.43|23272.43|23351.71|23271.71|9
1732219960000|2024-11-21 20:12:40|23352.35|23272.35|23351.7|23271.7|23352.35|23272.35|23351.21|23271.21|10
1732219970000|2024-11-21 20:12:50|23351.42|23271.42|23353.3|23273.3|23353.3|23273.3|23351.42|23271.42|10
1732219980000|2024-11-21 20:13:00|23353.39|23273.39|23354.09|23274.09|23354.44|23274.44|23353.39|23273.39|10
1732219990000|2024-11-21 20:13:10|23354.85|23274.85|23354.13|23274.13|23356.12|23276.12|23353.93|23273.93|10
1732220000000|2024-11-21 20:13:20|23354.67|23274.67|23357.05|23277.05|23357.05|23277.05|23354.25|23274.25|10
1732220010000|2024-11-21 20:13:30|23362.14|23282.14|23363.66|23283.66|23364.5|23284.5|23362.08|23282.08|10
1732220020000|2024-11-21 20:13:40|23364.08|23284.08|23363.23|23283.23|23364.08|23284.08|23362.87|23282.87|10
1732220030000|2024-11-21 20:13:50|23360.99|23280.99|23356.91|23276.91|23360.99|23280.99|23356.66|23276.66|10
1732220040000|2024-11-21 20:14:00|23356.99|23276.99|23357.93|23277.93|23358.6|23278.6|23355.97|23275.97|10
1732220050000|2024-11-21 20:14:10|23357.9|23277.9|23357.92|23277.92|23358.38|23278.38|23357.57|23277.57|10
1732220060000|2024-11-21 20:14:20|23357.63|23277.63|23356.78|23276.78|23357.63|23277.63|23355.9|23275.9|10
1732220070000|2024-11-21 20:14:30|23356.53|23276.53|23363.47|23283.47|23363.47|23283.47|23356.23|23276.23|10
1732220080000|2024-11-21 20:14:40|23363.3|23283.3|23362.4|23282.4|23363.3|23283.3|23361.12|23281.12|10
1732220090000|2024-11-21 20:14:50|23363.06|23283.06|23362.36|23282.36|23363.18|23283.18|23362.36|23282.36|9
1732220100000|2024-11-21 20:15:00|23360.31|23280.31|23357.86|23277.86|23360.31|23280.31|23356.48|23276.48|10
1732220110000|2024-11-21 20:15:10|23357.99|23277.99|23361.81|23281.81|23361.81|23281.81|23357.99|23277.99|9
1732220120000|2024-11-21 20:15:20|23362.11|23282.11|23365.87|23285.87|23365.99|23285.99|23362.11|23282.11|10
1732220130000|2024-11-21 20:15:30|23369|23289|23374.41|23294.41|23374.41|23294.41|23369|23289|9
1732220140000|2024-11-21 20:15:40|23375.01|23295.01|23378.62|23298.62|23378.62|23298.62|23375.01|23295.01|10
1732220150000|2024-11-21 20:15:50|23378.98|23298.98|23375.73|23295.73|23379.89|23299.89|23375.73|23295.73|10
1732220160000|2024-11-21 20:16:00|23375.69|23295.69|23380.25|23300.25|23380.25|23300.25|23375.69|23295.69|10
1732220170000|2024-11-21 20:16:10|23380.35|23300.35|23380.14|23300.14|23380.76|23300.76|23379.37|23299.37|10
1732220180000|2024-11-21 20:16:20|23380.78|23300.78|23378.05|23298.05|23381.96|23301.96|23378.05|23298.05|10
1732220190000|2024-11-21 20:16:30|23379.31|23299.31|23382.67|23302.67|23382.67|23302.67|23379.31|23299.31|10
1732220200000|2024-11-21 20:16:40|23383.22|23303.22|23383.66|23303.66|23383.7|23303.7|23382.46|23302.46|10
1732220210000|2024-11-21 20:16:50|23383.64|23303.64|23385.62|23305.62|23385.62|23305.62|23383.64|23303.64|10
1732220220000|2024-11-21 20:17:00|23385.75|23305.75|23387.01|23307.01|23388.05|23308.05|23385.7|23305.7|10
1732220230000|2024-11-21 20:17:10|23386.95|23306.95|23387.58|23307.58|23388.06|23308.06|23386.28|23306.28|10
1732220240000|2024-11-21 20:17:20|23387.38|23307.38|23393.02|23313.02|23393.03|23313.03|23387.38|23307.38|10
1732220250000|2024-11-21 20:17:30|23392.97|23312.97|23390.88|23310.88|23393.1|23313.1|23389.9|23309.9|10
1732220260000|2024-11-21 20:17:40|23391.57|23311.57|23392.31|23312.31|23392.58|23312.58|23390.74|23310.74|10
1732220270000|2024-11-21 20:17:50|23393.81|23313.81|23394.73|23314.73|23395.58|23315.58|23393.81|23313.81|10
1732220280000|2024-11-21 20:18:00|23394.92|23314.92|23389.47|23309.47|23394.92|23314.92|23389.47|23309.47|10
1732220290000|2024-11-21 20:18:10|23389.32|23309.32|23391.76|23311.76|23391.76|23311.76|23387.99|23307.99|10
1732220300000|2024-11-21 20:18:20|23391.16|23311.16|23392.52|23312.52|23392.9|23312.9|23391.16|23311.16|10
1732220310000|2024-11-21 20:18:30|23393.17|23313.17|23396.11|23316.11|23396.11|23316.11|23392.5|23312.5|10
1732220320000|2024-11-21 20:18:40|23396.4|23316.4|23401.32|23321.32|23401.94|23321.94|23396.4|23316.4|10
1732220330000|2024-11-21 20:18:50|23401.61|23321.61|23402.39|23322.39|23403.01|23323.01|23400.42|23320.42|10
1732220340000|2024-11-21 20:19:00|23400.93|23320.93|23402.18|23322.18|23402.98|23322.98|23399.43|23319.43|10
1732220350000|2024-11-21 20:19:10|23402.04|23322.04|23402.69|23322.69|23404.71|23324.71|23402.04|23322.04|10
1732220360000|2024-11-21 20:19:20|23402.25|23322.25|23397.22|23317.22|23402.34|23322.34|23397.22|23317.22|10
1732220370000|2024-11-21 20:19:30|23397.15|23317.15|23397.75|23317.75|23398.7|23318.7|23397.15|23317.15|10
1732220380000|2024-11-21 20:19:40|23398.73|23318.73|23400.87|23320.87|23401.5|23321.5|23398.73|23318.73|10
1732220390000|2024-11-21 20:19:50|23400.81|23320.81|23399.19|23319.19|23400.81|23320.81|23399.19|23319.19|10
1732220400000|2024-11-21 20:20:00|23399.2|23319.2|23398.43|23318.43|23399.2|23319.2|23396.67|23316.67|10
1732220410000|2024-11-21 20:20:10|23398.81|23318.81|23396.64|23316.64|23400.27|23320.27|23396.64|23316.64|10
1732220420000|2024-11-21 20:20:20|23397.09|23317.09|23392.33|23312.33|23398.72|23318.72|23392.33|23312.33|10
1732220430000|2024-11-21 20:20:30|23393.13|23313.13|23387.07|23307.07|23393.13|23313.13|23387.07|23307.07|8
1732220440000|2024-11-21 20:20:40|23387.01|23307.01|23382.83|23302.83|23387.01|23307.01|23382.7|23302.7|10
1732220450000|2024-11-21 20:20:50|23383.15|23303.15|23381.09|23301.09|23383.15|23303.15|23379.38|23299.38|10
1732220460000|2024-11-21 20:21:00|23381.54|23301.54|23387.39|23307.39|23387.6|23307.6|23381.54|23301.54|10
1732220470000|2024-11-21 20:21:10|23387.9|23307.9|23385.64|23305.64|23387.94|23307.94|23385.64|23305.64|10
1732220480000|2024-11-21 20:21:20|23386.4|23306.4|23388.51|23308.51|23388.9|23308.9|23386.33|23306.33|10
1732220490000|2024-11-21 20:21:30|23388.43|23308.43|23390.08|23310.08|23390.08|23310.08|23387.75|23307.75|10
1732220500000|2024-11-21 20:21:40|23390.19|23310.19|23390.31|23310.31|23390.53|23310.53|23389.29|23309.29|10
1732220510000|2024-11-21 20:21:50|23390.06|23310.06|23386.95|23306.95|23390.19|23310.19|23386.95|23306.95|10
1732220520000|2024-11-21 20:22:00|23387.3|23307.3|23387.43|23307.43|23390.42|23310.42|23387.3|23307.3|10
1732220530000|2024-11-21 20:22:10|23386|23306|23383.08|23303.08|23386|23306|23380.75|23300.75|10
1732220540000|2024-11-21 20:22:20|23382.72|23302.72|23390.01|23310.01|23390.01|23310.01|23381.66|23301.66|10
1732220550000|2024-11-21 20:22:30|23391.64|23311.64|23394.86|23314.86|23396.14|23316.14|23391.64|23311.64|10
1732220560000|2024-11-21 20:22:40|23395.7|23315.7|23388.22|23308.22|23395.7|23315.7|23388.22|23308.22|10
1732220570000|2024-11-21 20:22:50|23387.71|23307.71|23387.02|23307.02|23387.71|23307.71|23386.58|23306.58|9
1732220580000|2024-11-21 20:23:00|23386.85|23306.85|23385.24|23305.24|23386.85|23306.85|23383.45|23303.45|10
1732220590000|2024-11-21 20:23:10|23384.51|23304.51|23379.67|23299.67|23384.51|23304.51|23379.57|23299.57|10
1732220600000|2024-11-21 20:23:20|23379.76|23299.76|23375.11|23295.11|23379.76|23299.76|23375.04|23295.04|10
1732220610000|2024-11-21 20:23:30|23375.54|23295.54|23376.23|23296.23|23377.28|23297.28|23374.98|23294.98|10
1732220620000|2024-11-21 20:23:40|23373.71|23293.71|23375.05|23295.05|23375.2|23295.2|23373.41|23293.41|10
1732220630000|2024-11-21 20:23:50|23374.82|23294.82|23377.01|23297.01|23377.01|23297.01|23373.95|23293.95|10
1732220640000|2024-11-21 20:24:00|23376.87|23296.87|23379|23299|23379.59|23299.59|23376.87|23296.87|10
1732220650000|2024-11-21 20:24:10|23378.4|23298.4|23374.91|23294.91|23378.4|23298.4|23374.91|23294.91|10
1732220660000|2024-11-21 20:24:20|23375.46|23295.46|23375.4|23295.4|23375.78|23295.78|23374.66|23294.66|10
1732220670000|2024-11-21 20:24:30|23375.76|23295.76|23375.86|23295.86|23375.92|23295.92|23373.92|23293.92|9
1732220680000|2024-11-21 20:24:40|23377.23|23297.23|23376.27|23296.27|23378.15|23298.15|23374.29|23294.29|10
1732220690000|2024-11-21 20:24:50|23376.65|23296.65|23379.59|23299.59|23379.59|23299.59|23376.65|23296.65|10
1732220700000|2024-11-21 20:25:00|23379.53|23299.53|23379.77|23299.77|23380.24|23300.24|23379.39|23299.39|10
1732220710000|2024-11-21 20:25:10|23379.96|23299.96|23382.22|23302.22|23382.22|23302.22|23379.51|23299.51|10
1732220720000|2024-11-21 20:25:20|23382.69|23302.69|23381.96|23301.96|23385.3|23305.3|23381.96|23301.96|10
1732220730000|2024-11-21 20:25:30|23381.68|23301.68|23381.39|23301.39|23382.96|23302.96|23379.99|23299.99|10
1732220740000|2024-11-21 20:25:40|23381.7|23301.7|23380.26|23300.26|23382.52|23302.52|23380.26|23300.26|10
1732220750000|2024-11-21 20:25:50|23380.27|23300.27|23377.98|23297.98|23381.5|23301.5|23377.98|23297.98|10
1732220760000|2024-11-21 20:26:00|23378.03|23298.03|23375.73|23295.73|23379.23|23299.23|23374.86|23294.86|9
1732220770000|2024-11-21 20:26:10|23375.8|23295.8|23375.9|23295.9|23376.73|23296.73|23374.9|23294.9|10
1732220780000|2024-11-21 20:26:20|23376.17|23296.17|23375.04|23295.04|23376.17|23296.17|23373.51|23293.51|10
1732220790000|2024-11-21 20:26:30|23374.5|23294.5|23376.43|23296.43|23376.43|23296.43|23374.5|23294.5|9
1732220800000|2024-11-21 20:26:40|23376.47|23296.47|23374.42|23294.42|23376.47|23296.47|23374.33|23294.33|10
1732220810000|2024-11-21 20:26:50|23374.31|23294.31|23377.28|23297.28|23377.28|23297.28|23373.36|23293.36|10
1732220820000|2024-11-21 20:27:00|23376.73|23296.73|23379.73|23299.73|23379.73|23299.73|23376.73|23296.73|9
1732220830000|2024-11-21 20:27:10|23380.06|23300.06|23379.15|23299.15|23380.15|23300.15|23379.15|23299.15|10
1732220840000|2024-11-21 20:27:20|23379.33|23299.33|23385.2|23305.2|23385.2|23305.2|23379.33|23299.33|10
1732220850000|2024-11-21 20:27:30|23384.56|23304.56|23390.51|23310.51|23390.51|23310.51|23384.35|23304.35|10
1732220860000|2024-11-21 20:27:40|23393.09|23313.09|23397.14|23317.14|23397.31|23317.31|23392.67|23312.67|10
1732220870000|2024-11-21 20:27:50|23397.46|23317.46|23397.86|23317.86|23400.59|23320.59|23397.46|23317.46|10
1732220880000|2024-11-21 20:28:00|23397.82|23317.82|23400|23320|23400.78|23320.78|23397.82|23317.82|10
1732220890000|2024-11-21 20:28:10|23399.88|23319.88|23400.46|23320.46|23400.71|23320.71|23398.97|23318.97|10
1732220900000|2024-11-21 20:28:20|23401.6|23321.6|23400.84|23320.84|23402.01|23322.01|23400.84|23320.84|10
1732220910000|2024-11-21 20:28:30|23400.53|23320.53|23402.35|23322.35|23402.62|23322.62|23400.53|23320.53|10
1732220920000|2024-11-21 20:28:40|23402.85|23322.85|23406.38|23326.38|23407.25|23327.25|23402.85|23322.85|10
1732220930000|2024-11-21 20:28:50|23406.37|23326.37|23404.49|23324.49|23406.41|23326.41|23404.46|23324.46|10
1732220940000|2024-11-21 20:29:00|23404.94|23324.94|23403.44|23323.44|23405.63|23325.63|23403.44|23323.44|10
1732220950000|2024-11-21 20:29:10|23403.53|23323.53|23401.94|23321.94|23404.46|23324.46|23401.93|23321.93|9
1732220960000|2024-11-21 20:29:20|23401.99|23321.99|23401.67|23321.67|23401.99|23321.99|23399.78|23319.78|10
1732220970000|2024-11-21 20:29:30|23402.1|23322.1|23401.82|23321.82|23402.38|23322.38|23401.57|23321.57|10
1732220980000|2024-11-21 20:29:40|23401.13|23321.13|23401.83|23321.83|23402.02|23322.02|23401.13|23321.13|9
1732220990000|2024-11-21 20:29:50|23401.87|23321.87|23400.56|23320.56|23401.87|23321.87|23400.11|23320.11|10
1732221000000|2024-11-21 20:30:00|23400.54|23320.54|23401.42|23321.42|23402.15|23322.15|23399.99|23319.99|10
1732221010000|2024-11-21 20:30:10|23401.22|23321.22|23399.46|23319.46|23401.35|23321.35|23398.54|23318.54|10
1732221020000|2024-11-21 20:30:20|23398.67|23318.67|23397.05|23317.05|23398.67|23318.67|23395.57|23315.57|10
1732221030000|2024-11-21 20:30:30|23397.71|23317.71|23396.23|23316.23|23398.22|23318.22|23396.23|23316.23|10
1732221040000|2024-11-21 20:30:40|23396.09|23316.09|23397.67|23317.67|23397.67|23317.67|23396.09|23316.09|10
1732221050000|2024-11-21 20:30:50|23397.75|23317.75|23393.76|23313.76|23398.16|23318.16|23393.48|23313.48|10
1732221060000|2024-11-21 20:31:00|23393.8|23313.8|23396.24|23316.24|23396.72|23316.72|23392.45|23312.45|10
1732221070000|2024-11-21 20:31:10|23395.45|23315.45|23398.37|23318.37|23398.56|23318.56|23395.43|23315.43|10
1732221080000|2024-11-21 20:31:20|23398.06|23318.06|23391.94|23311.94|23398.23|23318.23|23391.67|23311.67|10
1732221090000|2024-11-21 20:31:30|23391.99|23311.99|23393.17|23313.17|23393.17|23313.17|23391.99|23311.99|10
1732221100000|2024-11-21 20:31:40|23393.47|23313.47|23395.26|23315.26|23395.26|23315.26|23393.4|23313.4|10
1732221110000|2024-11-21 20:31:50|23395.45|23315.45|23390.87|23310.87|23395.45|23315.45|23390.4|23310.4|10
1732221120000|2024-11-21 20:32:00|23391.61|23311.61|23386.15|23306.15|23391.61|23311.61|23385.48|23305.48|10
1732221130000|2024-11-21 20:32:10|23385.39|23305.39|23383.33|23303.33|23386.77|23306.77|23383.33|23303.33|10
1732221140000|2024-11-21 20:32:20|23383.79|23303.79|23387.61|23307.61|23387.61|23307.61|23383.79|23303.79|10
1732221150000|2024-11-21 20:32:30|23386.97|23306.97|23391.98|23311.98|23391.98|23311.98|23386.74|23306.74|10
1732221160000|2024-11-21 20:32:40|23391.96|23311.96|23394.9|23314.9|23394.9|23314.9|23391.96|23311.96|10
1732221170000|2024-11-21 20:32:50|23395.13|23315.13|23393.39|23313.39|23395.97|23315.97|23393.39|23313.39|9
1732221180000|2024-11-21 20:33:00|23393.97|23313.97|23402.34|23322.34|23402.34|23322.34|23393.97|23313.97|10
1732221190000|2024-11-21 20:33:10|23401.41|23321.41|23391.44|23311.44|23401.41|23321.41|23391.44|23311.44|10
1732221200000|2024-11-21 20:33:20|23391.43|23311.43|23381.01|23301.01|23391.43|23311.43|23381.01|23301.01|10
1732221210000|2024-11-21 20:33:30|23380.55|23300.55|23384.08|23304.08|23384.22|23304.22|23379.21|23299.21|10
1732221220000|2024-11-21 20:33:40|23384.39|23304.39|23386.5|23306.5|23388.21|23308.21|23384.39|23304.39|10
1732221230000|2024-11-21 20:33:50|23385.9|23305.9|23388.08|23308.08|23388.72|23308.72|23385.9|23305.9|10
1732221240000|2024-11-21 20:34:00|23388.87|23308.87|23381.96|23301.96|23388.87|23308.87|23381.96|23301.96|10
1732221250000|2024-11-21 20:34:10|23380.74|23300.74|23374.7|23294.7|23380.74|23300.74|23374.7|23294.7|10
1732221260000|2024-11-21 20:34:20|23372.04|23292.04|23369.67|23289.67|23372.1|23292.1|23369|23289|10
1732221270000|2024-11-21 20:34:30|23369.03|23289.03|23362.06|23282.06|23369.03|23289.03|23361.95|23281.95|9
1732221280000|2024-11-21 20:34:40|23361.72|23281.72|23359.86|23279.86|23361.72|23281.72|23359.86|23279.86|10
1732221290000|2024-11-21 20:34:50|23356.98|23276.98|23361.83|23281.83|23361.83|23281.83|23356.81|23276.81|10
1732221300000|2024-11-21 20:35:00|23361.92|23281.92|23352.87|23272.87|23361.92|23281.92|23352.55|23272.55|10
1732221310000|2024-11-21 20:35:10|23353.95|23273.95|23349.48|23269.48|23353.95|23273.95|23348.96|23268.96|10
1732221320000|2024-11-21 20:35:20|23350.63|23270.63|23346.19|23266.19|23353.33|23273.33|23346.19|23266.19|10
1732221330000|2024-11-21 20:35:30|23343.99|23263.99|23341.71|23261.71|23343.99|23263.99|23340.8|23260.8|10
1732221340000|2024-11-21 20:35:40|23342.75|23262.75|23346.7|23266.7|23346.7|23266.7|23342.52|23262.52|10
1732221350000|2024-11-21 20:35:50|23347.61|23267.61|23353.13|23273.13|23353.13|23273.13|23347.61|23267.61|10
1732221360000|2024-11-21 20:36:00|23353.26|23273.26|23349.08|23269.08|23353.75|23273.75|23349.08|23269.08|10
1732221370000|2024-11-21 20:36:10|23348.56|23268.56|23345.57|23265.57|23349.37|23269.37|23345.57|23265.57|10
1732221380000|2024-11-21 20:36:20|23345.16|23265.16|23343.54|23263.54|23347.12|23267.12|23343.54|23263.54|10
1732221390000|2024-11-21 20:36:30|23343|23263|23340.92|23260.92|23343.92|23263.92|23340.58|23260.58|10
1732221400000|2024-11-21 20:36:40|23340.3|23260.3|23336.44|23256.44|23340.83|23260.83|23336.34|23256.34|10
1732221410000|2024-11-21 20:36:50|23335.72|23255.72|23333.69|23253.69|23335.72|23255.72|23333.4|23253.4|10
1732221420000|2024-11-21 20:37:00|23333.71|23253.71|23329.15|23249.15|23333.71|23253.71|23327.5|23247.5|10
1732221430000|2024-11-21 20:37:10|23329.3|23249.3|23318.25|23238.25|23329.3|23249.3|23318.25|23238.25|10
1732221440000|2024-11-21 20:37:20|23316.49|23236.49|23313.59|23233.59|23316.49|23236.49|23313.59|23233.59|10
1732221450000|2024-11-21 20:37:30|23313.17|23233.17|23301.61|23221.61|23313.17|23233.17|23301.58|23221.58|10
1732221460000|2024-11-21 20:37:40|23302.98|23222.98|23301.29|23221.29|23302.98|23222.98|23301.17|23221.17|10
1732221470000|2024-11-21 20:37:50|23301.07|23221.07|23292.94|23212.94|23301.07|23221.07|23292.94|23212.94|10
1732221480000|2024-11-21 20:38:00|23293.78|23213.78|23294.64|23214.64|23295.97|23215.97|23293.41|23213.41|9
1732221490000|2024-11-21 20:38:10|23294.02|23214.02|23290.64|23210.64|23294.08|23214.08|23290.64|23210.64|10
1732221500000|2024-11-21 20:38:20|23289.65|23209.65|23279.36|23199.36|23289.65|23209.65|23279.36|23199.36|10
1732221510000|2024-11-21 20:38:30|23280.38|23200.38|23279.45|23199.45|23282.78|23202.78|23279.26|23199.26|10
1732221520000|2024-11-21 20:38:40|23278.58|23198.58|23274.78|23194.78|23278.82|23198.82|23274.76|23194.76|10
1732221530000|2024-11-21 20:38:50|23273.67|23193.67|23259.83|23179.83|23274.07|23194.07|23259.83|23179.83|10
1732221540000|2024-11-21 20:39:00|23258.81|23178.81|23256.22|23176.22|23261.12|23181.12|23256.22|23176.22|10
1732221550000|2024-11-21 20:39:10|23258.51|23178.51|23261.67|23181.67|23262.01|23182.01|23257.37|23177.37|10
1732221560000|2024-11-21 20:39:20|23260.82|23180.82|23263.17|23183.17|23263.17|23183.17|23260.15|23180.15|9
1732221570000|2024-11-21 20:39:30|23263.57|23183.57|23266.9|23186.9|23266.9|23186.9|23263.57|23183.57|10
1732221580000|2024-11-21 20:39:40|23267.68|23187.68|23268.4|23188.4|23268.4|23188.4|23266.91|23186.91|10
1732221590000|2024-11-21 20:39:50|23268.41|23188.41|23268.89|23188.89|23270.26|23190.26|23268.16|23188.16|10
1732221600000|2024-11-21 20:40:00|23268.26|23188.26|23262.3|23182.3|23269.58|23189.58|23262.3|23182.3|10
1732221610000|2024-11-21 20:40:10|23258.87|23178.87|23251.41|23171.41|23259.06|23179.06|23251.33|23171.33|10
1732221620000|2024-11-21 20:40:20|23251.31|23171.31|23247.14|23167.14|23251.31|23171.31|23246.86|23166.86|10
1732221630000|2024-11-21 20:40:30|23247.09|23167.09|23241.35|23161.35|23247.09|23167.09|23241.35|23161.35|10
1732221640000|2024-11-21 20:40:40|23241.52|23161.52|23248.39|23168.39|23248.39|23168.39|23241.52|23161.52|10
1732221650000|2024-11-21 20:40:50|23249.14|23169.14|23249.18|23169.18|23249.89|23169.89|23248.83|23168.83|10
1732221660000|2024-11-21 20:41:00|23248.66|23168.66|23245.67|23165.67|23248.66|23168.66|23245.67|23165.67|10
1732221670000|2024-11-21 20:41:10|23245.85|23165.85|23243.05|23163.05|23246.66|23166.66|23243.05|23163.05|10
1732221680000|2024-11-21 20:41:20|23242.46|23162.46|23240.49|23160.49|23242.46|23162.46|23240.49|23160.49|9
1732221690000|2024-11-21 20:41:30|23240.67|23160.67|23238.02|23158.02|23241.12|23161.12|23238.02|23158.02|10
1732221700000|2024-11-21 20:41:40|23237.07|23157.07|23228.48|23148.48|23237.07|23157.07|23228.48|23148.48|10
1732221710000|2024-11-21 20:41:50|23227.52|23147.52|23227.21|23147.21|23229.31|23149.31|23227.21|23147.21|10
1732221720000|2024-11-21 20:42:00|23227.31|23147.31|23231.27|23151.27|23231.27|23151.27|23226.89|23146.89|10
1732221730000|2024-11-21 20:42:10|23232.4|23152.4|23231|23151|23232.4|23152.4|23231|23151|9
1732221740000|2024-11-21 20:42:20|23231.19|23151.19|23227.98|23147.98|23231.31|23151.31|23226.99|23146.99|10
1732221750000|2024-11-21 20:42:30|23228.77|23148.77|23228.91|23148.91|23229.61|23149.61|23227.23|23147.23|10
1732221760000|2024-11-21 20:42:40|23227.89|23147.89|23222.74|23142.74|23228.74|23148.74|23222.2|23142.2|10
1732221770000|2024-11-21 20:42:50|23223.56|23143.56|23228|23148|23228|23148|23223.1|23143.1|10
1732221780000|2024-11-21 20:43:00|23227.23|23147.23|23220.31|23140.31|23227.23|23147.23|23220.24|23140.24|10
1732221790000|2024-11-21 20:43:10|23219.85|23139.85|23216.09|23136.09|23219.85|23139.85|23216.09|23136.09|10
1732221800000|2024-11-21 20:43:20|23214.92|23134.92|23217.11|23137.11|23217.62|23137.62|23214.92|23134.92|10
1732221810000|2024-11-21 20:43:30|23218.45|23138.45|23219.14|23139.14|23219.14|23139.14|23217.12|23137.12|10
1732221820000|2024-11-21 20:43:40|23217.81|23137.81|23217.07|23137.07|23217.81|23137.81|23215.16|23135.16|10
1732221830000|2024-11-21 20:43:50|23217.19|23137.19|23212.36|23132.36|23217.2|23137.2|23209.56|23129.56|10
1732221840000|2024-11-21 20:44:00|23211.44|23131.44|23211.66|23131.66|23211.66|23131.66|23208.98|23128.98|8
1732221850000|2024-11-21 20:44:10|23210.69|23130.69|23210.77|23130.77|23210.95|23130.95|23209.48|23129.48|10
1732221860000|2024-11-21 20:44:20|23210.91|23130.91|23211.63|23131.63|23212.16|23132.16|23210.33|23130.33|10
1732221870000|2024-11-21 20:44:30|23213.11|23133.11|23216.38|23136.38|23216.6|23136.6|23212.13|23132.13|10
1732221880000|2024-11-21 20:44:40|23215.14|23135.14|23220.52|23140.52|23221.13|23141.13|23214.37|23134.37|10
1732221890000|2024-11-21 20:44:50|23220.58|23140.58|23222.41|23142.41|23222.41|23142.41|23220.58|23140.58|9
1732221900000|2024-11-21 20:45:00|23222.49|23142.49|23228.24|23148.24|23228.24|23148.24|23222.49|23142.49|9
1732221910000|2024-11-21 20:45:10|23227.94|23147.94|23228.87|23148.87|23228.9|23148.9|23227.94|23147.94|9
1732221920000|2024-11-21 20:45:20|23228.65|23148.65|23233.44|23153.44|23233.44|23153.44|23228.65|23148.65|10
1732221930000|2024-11-21 20:45:30|23234.84|23154.84|23232.07|23152.07|23237.02|23157.02|23232.07|23152.07|9
1732221940000|2024-11-21 20:45:40|23231.93|23151.93|23231.19|23151.19|23232.52|23152.52|23231.17|23151.17|10
1732221950000|2024-11-21 20:45:50|23230.08|23150.08|23239.23|23159.23|23239.23|23159.23|23227.44|23147.44|10
1732221960000|2024-11-21 20:46:00|23240.29|23160.29|23242.71|23162.71|23242.79|23162.79|23239.73|23159.73|10
1732221970000|2024-11-21 20:46:10|23241.97|23161.97|23244.4|23164.4|23244.75|23164.75|23241.97|23161.97|10
1732221980000|2024-11-21 20:46:20|23244.41|23164.41|23245.15|23165.15|23245.49|23165.49|23243.02|23163.02|10
1732221990000|2024-11-21 20:46:30|23243.78|23163.78|23241.59|23161.59|23244.11|23164.11|23241.03|23161.03|10
1732222000000|2024-11-21 20:46:40|23241.45|23161.45|23237.65|23157.65|23241.45|23161.45|23236.92|23156.92|10
1732222010000|2024-11-21 20:46:50|23238.73|23158.73|23239.74|23159.74|23240.52|23160.52|23238.25|23158.25|10
1732222020000|2024-11-21 20:47:00|23239.62|23159.62|23241.03|23161.03|23241.51|23161.51|23239.11|23159.11|10
1732222030000|2024-11-21 20:47:10|23242.15|23162.15|23240.53|23160.53|23242.26|23162.26|23240.44|23160.44|10
1732222040000|2024-11-21 20:47:20|23238.1|23158.1|23237.99|23157.99|23240.09|23160.09|23236.95|23156.95|10
1732222050000|2024-11-21 20:47:30|23237.89|23157.89|23235.14|23155.14|23237.89|23157.89|23235.14|23155.14|10
1732222060000|2024-11-21 20:47:40|23234.99|23154.99|23231.06|23151.06|23234.99|23154.99|23230.3|23150.3|10
1732222070000|2024-11-21 20:47:50|23231.25|23151.25|23229.89|23149.89|23232.19|23152.19|23229.57|23149.57|10
1732222080000|2024-11-21 20:48:00|23229.13|23149.13|23227.57|23147.57|23230.46|23150.46|23227.57|23147.57|10
1732222090000|2024-11-21 20:48:10|23227.83|23147.83|23233.33|23153.33|23233.33|23153.33|23227.83|23147.83|10
1732222100000|2024-11-21 20:48:20|23233.96|23153.96|23237.95|23157.95|23238.08|23158.08|23233.96|23153.96|10
1732222110000|2024-11-21 20:48:30|23238.16|23158.16|23239.26|23159.26|23239.97|23159.97|23238.16|23158.16|9
1732222120000|2024-11-21 20:48:40|23239.48|23159.48|23243.27|23163.27|23243.51|23163.51|23239.48|23159.48|10
1732222130000|2024-11-21 20:48:50|23243.01|23163.01|23242.03|23162.03|23244|23164|23242.03|23162.03|10
1732222140000|2024-11-21 20:49:00|23241.51|23161.51|23242.79|23162.79|23242.79|23162.79|23239.62|23159.62|10
1732222150000|2024-11-21 20:49:10|23242.41|23162.41|23243.41|23163.41|23244.64|23164.64|23242.03|23162.03|10
1732222160000|2024-11-21 20:49:20|23244.31|23164.31|23244.52|23164.52|23246.13|23166.13|23244.19|23164.19|10
1732222170000|2024-11-21 20:49:30|23244.07|23164.07|23243.88|23163.88|23244.89|23164.89|23243.47|23163.47|9
1732222180000|2024-11-21 20:49:40|23243.82|23163.82|23238.23|23158.23|23243.9|23163.9|23238.14|23158.14|10
1732222190000|2024-11-21 20:49:50|23238.13|23158.13|23227.36|23147.36|23238.13|23158.13|23227.36|23147.36|10
1732222200000|2024-11-21 20:50:00|23226.21|23146.21|23222.14|23142.14|23226.21|23146.21|23221.77|23141.77|10
1732222210000|2024-11-21 20:50:10|23221.85|23141.85|23216.26|23136.26|23221.85|23141.85|23214.18|23134.18|10
1732222220000|2024-11-21 20:50:20|23215.23|23135.23|23217.88|23137.88|23217.88|23137.88|23211.07|23131.07|10
1732222230000|2024-11-21 20:50:30|23217.67|23137.67|23216.06|23136.06|23219.88|23139.88|23216.06|23136.06|9
1732222240000|2024-11-21 20:50:40|23215.9|23135.9|23215.75|23135.75|23218.91|23138.91|23215.68|23135.68|10
1732222250000|2024-11-21 20:50:50|23214.71|23134.71|23214.83|23134.83|23215.91|23135.91|23213.76|23133.76|10
1732222260000|2024-11-21 20:51:00|23213.66|23133.66|23210.24|23130.24|23213.9|23133.9|23210.24|23130.24|10
1732222270000|2024-11-21 20:51:10|23211.33|23131.33|23218.27|23138.27|23218.27|23138.27|23211.11|23131.11|10
1732222280000|2024-11-21 20:51:20|23216.38|23136.38|23218.47|23138.47|23218.47|23138.47|23215.5|23135.5|10
1732222290000|2024-11-21 20:51:30|23217.66|23137.66|23215.68|23135.68|23218.88|23138.88|23215.68|23135.68|10
1732222300000|2024-11-21 20:51:40|23214.9|23134.9|23210.58|23130.58|23214.9|23134.9|23210.58|23130.58|10
1732222310000|2024-11-21 20:51:50|23209.67|23129.67|23211.39|23131.39|23212.06|23132.06|23209.67|23129.67|10
1732222320000|2024-11-21 20:52:00|23212.16|23132.16|23210.56|23130.56|23212.64|23132.64|23209.59|23129.59|10
1732222330000|2024-11-21 20:52:10|23213.46|23133.46|23216.71|23136.71|23216.71|23136.71|23213.09|23133.09|10
1732222340000|2024-11-21 20:52:20|23216.72|23136.72|23222.45|23142.45|23222.45|23142.45|23215.83|23135.83|10
1732222350000|2024-11-21 20:52:30|23222.03|23142.03|23228.33|23148.33|23228.33|23148.33|23222.03|23142.03|10
1732222360000|2024-11-21 20:52:40|23228.98|23148.98|23231.02|23151.02|23231.32|23151.32|23228.98|23148.98|10
1732222370000|2024-11-21 20:52:50|23230.86|23150.86|23229.22|23149.22|23230.99|23150.99|23229.22|23149.22|10
1732222380000|2024-11-21 20:53:00|23229.98|23149.98|23235.09|23155.09|23235.09|23155.09|23229.96|23149.96|10
1732222390000|2024-11-21 20:53:10|23235.2|23155.2|23241.98|23161.98|23241.98|23161.98|23235.2|23155.2|10
1732222400000|2024-11-21 20:53:20|23242.71|23162.71|23244.43|23164.43|23244.95|23164.95|23240.86|23160.86|10
1732222410000|2024-11-21 20:53:30|23244.52|23164.52|23243.49|23163.49|23245.31|23165.31|23242.9|23162.9|10
1732222420000|2024-11-21 20:53:40|23243.39|23163.39|23245.08|23165.08|23245.08|23165.08|23243.33|23163.33|10
1732222430000|2024-11-21 20:53:50|23244.8|23164.8|23248.54|23168.54|23248.54|23168.54|23244.8|23164.8|10
1732222440000|2024-11-21 20:54:00|23248.66|23168.66|23260.15|23180.15|23260.15|23180.15|23248.66|23168.66|10
1732222450000|2024-11-21 20:54:10|23260.4|23180.4|23257.17|23177.17|23261.58|23181.58|23256.65|23176.65|10
1732222460000|2024-11-21 20:54:20|23256|23176|23259.08|23179.08|23259.08|23179.08|23256|23176|10
1732222470000|2024-11-21 20:54:30|23259.51|23179.51|23263.4|23183.4|23263.4|23183.4|23259.2|23179.2|10
1732222480000|2024-11-21 20:54:40|23263.45|23183.45|23265.35|23185.35|23265.35|23185.35|23263.45|23183.45|10
1732222490000|2024-11-21 20:54:50|23265.68|23185.68|23264.82|23184.82|23265.68|23185.68|23262.75|23182.75|9
1732222500000|2024-11-21 20:55:00|23264.69|23184.69|23264.05|23184.05|23266.45|23186.45|23264.05|23184.05|10
1732222510000|2024-11-21 20:55:10|23263.18|23183.18|23266.49|23186.49|23266.53|23186.53|23262.9|23182.9|9
1732222520000|2024-11-21 20:55:20|23266.91|23186.91|23267.43|23187.43|23268.01|23188.01|23266.91|23186.91|10
1732222530000|2024-11-21 20:55:30|23267.94|23187.94|23266.67|23186.67|23267.94|23187.94|23265.79|23185.79|10
1732222540000|2024-11-21 20:55:40|23266.39|23186.39|23267.76|23187.76|23267.76|23187.76|23266.39|23186.39|10
1732222550000|2024-11-21 20:55:50|23267.87|23187.87|23270.11|23190.11|23270.11|23190.11|23267.87|23187.87|10
1732222560000|2024-11-21 20:56:00|23269.31|23189.31|23272.16|23192.16|23272.16|23192.16|23269.31|23189.31|10
1732222570000|2024-11-21 20:56:10|23272.63|23192.63|23279.22|23199.22|23279.22|23199.22|23272.63|23192.63|10
1732222580000|2024-11-21 20:56:20|23278.74|23198.74|23277.77|23197.77|23279.57|23199.57|23277.67|23197.67|10
1732222590000|2024-11-21 20:56:30|23277.5|23197.5|23279.61|23199.61|23279.61|23199.61|23276.91|23196.91|10
1732222600000|2024-11-21 20:56:40|23279.1|23199.1|23277.79|23197.79|23279.1|23199.1|23277.39|23197.39|10
1732222610000|2024-11-21 20:56:50|23276.9|23196.9|23279.27|23199.27|23279.53|23199.53|23276.85|23196.85|9
1732222620000|2024-11-21 20:57:00|23278.3|23198.3|23285.41|23205.41|23285.41|23205.41|23278.3|23198.3|10
1732222630000|2024-11-21 20:57:10|23284.95|23204.95|23284.85|23204.85|23285.82|23205.82|23284.85|23204.85|9
1732222640000|2024-11-21 20:57:20|23285.49|23205.49|23285.05|23205.05|23286.55|23206.55|23285.05|23205.05|10
1732222650000|2024-11-21 20:57:30|23285.43|23205.43|23284.97|23204.97|23285.5|23205.5|23284.13|23204.13|10
1732222660000|2024-11-21 20:57:40|23283.53|23203.53|23284.47|23204.47|23286.14|23206.14|23282.88|23202.88|10
1732222670000|2024-11-21 20:57:50|23284.66|23204.66|23283.61|23203.61|23284.66|23204.66|23283.57|23203.57|10
1732222680000|2024-11-21 20:58:00|23284.18|23204.18|23290.52|23210.52|23290.52|23210.52|23284.07|23204.07|10
1732222690000|2024-11-21 20:58:10|23291.22|23211.22|23300.57|23220.57|23300.57|23220.57|23291.22|23211.22|10
1732222700000|2024-11-21 20:58:20|23300.53|23220.53|23304.71|23224.71|23304.71|23224.71|23299.83|23219.83|10
1732222710000|2024-11-21 20:58:30|23304.56|23224.56|23303.35|23223.35|23304.85|23224.85|23303.08|23223.08|10
1732222720000|2024-11-21 20:58:40|23303.18|23223.18|23299.47|23219.47|23303.18|23223.18|23299.47|23219.47|10
1732222730000|2024-11-21 20:58:50|23299.15|23219.15|23301.13|23221.13|23301.13|23221.13|23299.15|23219.15|10
1732222740000|2024-11-21 20:59:00|23301.23|23221.23|23308.45|23228.45|23308.45|23228.45|23301.14|23221.14|10
1732222750000|2024-11-21 20:59:10|23308.86|23228.86|23309.52|23229.52|23309.52|23229.52|23306.93|23226.93|10
1732222760000|2024-11-21 20:59:20|23310.88|23230.88|23311.41|23231.41|23311.41|23231.41|23308.67|23228.67|10
1732222770000|2024-11-21 20:59:30|23311.94|23231.94|23312.41|23232.41|23313.18|23233.18|23309.14|23229.14|10
1732222780000|2024-11-21 20:59:40|23311.94|23231.94|23304.27|23224.27|23311.94|23231.94|23304.27|23224.27|10
1732222790000|2024-11-21 20:59:50|23304.93|23224.93|23295.57|23215.57|23304.93|23224.93|23295.57|23215.57|10
1732222800000|2024-11-21 21:00:00|23295.37|23215.37|23294.05|23214.05|23295.72|23215.72|23293.86|23213.86|10
1732222810000|2024-11-21 21:00:10|23293.31|23213.31|23293.9|23213.9|23294.88|23214.88|23291.77|23211.77|10
1732222820000|2024-11-21 21:00:20|23294.31|23214.31|23294.1|23214.1|23294.4|23214.4|23291.94|23211.94|10
1732222830000|2024-11-21 21:00:30|23293.83|23213.83|23290.09|23210.09|23294.05|23214.05|23290.09|23210.09|10
1732222840000|2024-11-21 21:00:40|23288.88|23208.88|23266.5|23186.5|23288.88|23208.88|23266.27|23186.27|10
1732222850000|2024-11-21 21:00:50|23267.58|23187.58|23261.89|23181.89|23269.18|23189.18|23260.93|23180.93|10
1732222860000|2024-11-21 21:01:00|23263.1|23183.1|23260.88|23180.88|23263.1|23183.1|23260.27|23180.27|10
1732222870000|2024-11-21 21:01:10|23262.06|23182.06|23265.08|23185.08|23265.08|23185.08|23261.91|23181.91|10
1732222880000|2024-11-21 21:01:20|23261.09|23181.09|23239.75|23159.75|23262.85|23182.85|23239.75|23159.75|10
1732222890000|2024-11-21 21:01:30|23239.69|23159.69|23221.77|23141.77|23239.69|23159.69|23220.81|23140.81|10
1732222900000|2024-11-21 21:01:40|23220.58|23140.58|23226.72|23146.72|23226.81|23146.81|23220.58|23140.58|10
1732222910000|2024-11-21 21:01:50|23228.34|23148.34|23235.46|23155.46|23237.42|23157.42|23228.34|23148.34|10
1732222920000|2024-11-21 21:02:00|23235.34|23155.34|23236.89|23156.89|23238.91|23158.91|23235.09|23155.09|10
1732222930000|2024-11-21 21:02:10|23237.55|23157.55|23230.58|23150.58|23237.55|23157.55|23230.58|23150.58|10
1732222940000|2024-11-21 21:02:20|23230.64|23150.64|23225.48|23145.48|23230.76|23150.76|23224.59|23144.59|10
1732222950000|2024-11-21 21:02:30|23226.4|23146.4|23224.38|23144.38|23227.47|23147.47|23224.38|23144.38|9
1732222960000|2024-11-21 21:02:40|23223.01|23143.01|23224.79|23144.79|23224.79|23144.79|23222.2|23142.2|10
1732222970000|2024-11-21 21:02:50|23225.19|23145.19|23228.95|23148.95|23228.95|23148.95|23225.19|23145.19|10
1732222980000|2024-11-21 21:03:00|23229.1|23149.1|23226.03|23146.03|23231.79|23151.79|23226.03|23146.03|10
1732222990000|2024-11-21 21:03:10|23223.89|23143.89|23231.15|23151.15|23231.15|23151.15|23222.52|23142.52|10
1732223000000|2024-11-21 21:03:20|23231.4|23151.4|23235.23|23155.23|23236.13|23156.13|23231.4|23151.4|10
1732223010000|2024-11-21 21:03:30|23235.56|23155.56|23238.48|23158.48|23238.48|23158.48|23235.56|23155.56|10
1732223020000|2024-11-21 21:03:40|23238.76|23158.76|23246.15|23166.15|23246.15|23166.15|23238.38|23158.38|10
1732223030000|2024-11-21 21:03:50|23247.68|23167.68|23251.64|23171.64|23251.64|23171.64|23247.68|23167.68|10
1732223040000|2024-11-21 21:04:00|23252.2|23172.2|23251.98|23171.98|23253.56|23173.56|23251.98|23171.98|10
1732223050000|2024-11-21 21:04:10|23251.91|23171.91|23250.51|23170.51|23252.09|23172.09|23250.51|23170.51|10
1732223060000|2024-11-21 21:04:20|23250.14|23170.14|23248.58|23168.58|23250.37|23170.37|23248.27|23168.27|10
1732223070000|2024-11-21 21:04:30|23249.26|23169.26|23247.71|23167.71|23250.67|23170.67|23247.71|23167.71|9
1732223080000|2024-11-21 21:04:40|23248.1|23168.1|23249.89|23169.89|23249.89|23169.89|23247.24|23167.24|10
1732223090000|2024-11-21 21:04:50|23250.15|23170.15|23248.34|23168.34|23250.15|23170.15|23247.75|23167.75|10
1732223100000|2024-11-21 21:05:00|23249.51|23169.51|23245.89|23165.89|23249.51|23169.51|23245.42|23165.42|9
1732223110000|2024-11-21 21:05:10|23245.95|23165.95|23244.55|23164.55|23246.36|23166.36|23244.55|23164.55|10
1732223120000|2024-11-21 21:05:20|23244.5|23164.5|23244.27|23164.27|23246.27|23166.27|23244.26|23164.26|10
1732223130000|2024-11-21 21:05:30|23244.31|23164.31|23247.51|23167.51|23247.51|23167.51|23242.29|23162.29|10
1732223140000|2024-11-21 21:05:40|23247.61|23167.61|23250.71|23170.71|23250.71|23170.71|23247.61|23167.61|9
1732223150000|2024-11-21 21:05:50|23249.69|23169.69|23253.78|23173.78|23253.78|23173.78|23249.69|23169.69|10
1732223160000|2024-11-21 21:06:00|23254.48|23174.48|23252.06|23172.06|23255.11|23175.11|23252.06|23172.06|10
1732223170000|2024-11-21 21:06:10|23251.9|23171.9|23246.62|23166.62|23252.46|23172.46|23245.23|23165.23|10
1732223180000|2024-11-21 21:06:20|23246.14|23166.14|23239.07|23159.07|23246.47|23166.47|23238.7|23158.7|10
1732223190000|2024-11-21 21:06:30|23232.64|23152.64|23220.02|23140.02|23232.64|23152.64|23218.26|23138.26|10
1732223200000|2024-11-21 21:06:40|23220.92|23140.92|23226|23146|23226|23146|23220.92|23140.92|9
1732223210000|2024-11-21 21:06:50|23224.9|23144.9|23223.37|23143.37|23224.9|23144.9|23223.33|23143.33|10
1732223220000|2024-11-21 21:07:00|23223.45|23143.45|23217.74|23137.74|23223.45|23143.45|23217.74|23137.74|10
1732223230000|2024-11-21 21:07:10|23217.53|23137.53|23217.01|23137.01|23217.53|23137.53|23214.36|23134.36|10
1732223240000|2024-11-21 21:07:20|23217.22|23137.22|23217.09|23137.09|23218.16|23138.16|23216.54|23136.54|10
1732223250000|2024-11-21 21:07:30|23217.11|23137.11|23219.02|23139.02|23219.63|23139.63|23215.49|23135.49|10
1732223260000|2024-11-21 21:07:40|23219.03|23139.03|23218.63|23138.63|23219.03|23139.03|23217.02|23137.02|9
1732223270000|2024-11-21 21:07:50|23218.48|23138.48|23217.61|23137.61|23220.14|23140.14|23217.1|23137.1|9
1732223280000|2024-11-21 21:08:00|23217.11|23137.11|23217.95|23137.95|23219.4|23139.4|23216.97|23136.97|10
1732223290000|2024-11-21 21:08:10|23215.84|23135.84|23211.56|23131.56|23215.84|23135.84|23211.41|23131.41|10
1732223300000|2024-11-21 21:08:20|23211.46|23131.46|23209.86|23129.86|23213.16|23133.16|23209.86|23129.86|10
1732223310000|2024-11-21 21:08:30|23209.09|23129.09|23212.11|23132.11|23212.11|23132.11|23209.09|23129.09|10
1732223320000|2024-11-21 21:08:40|23212.17|23132.17|23211.63|23131.63|23212.64|23132.64|23211.11|23131.11|10
1732223330000|2024-11-21 21:08:50|23209.96|23129.96|23208.99|23128.99|23210.29|23130.29|23208.99|23128.99|10
1732223340000|2024-11-21 21:09:00|23209.39|23129.39|23201.69|23121.69|23210.55|23130.55|23201.69|23121.69|10
1732223350000|2024-11-21 21:09:10|23201.33|23121.33|23199.32|23119.32|23201.36|23121.36|23198.53|23118.53|10
1732223360000|2024-11-21 21:09:20|23199.49|23119.49|23199.86|23119.86|23199.9|23119.9|23199.27|23119.27|10
1732223370000|2024-11-21 21:09:30|23199.91|23119.91|23202.42|23122.42|23202.42|23122.42|23198.22|23118.22|10
1732223380000|2024-11-21 21:09:40|23202.7|23122.7|23209.25|23129.25|23209.58|23129.58|23202.7|23122.7|10
1732223390000|2024-11-21 21:09:50|23209.55|23129.55|23215.04|23135.04|23215.04|23135.04|23209.55|23129.55|10
1732223400000|2024-11-21 21:10:00|23216.37|23136.37|23217.02|23137.02|23217.53|23137.53|23216.24|23136.24|10
1732223410000|2024-11-21 21:10:10|23216.94|23136.94|23214.98|23134.98|23216.94|23136.94|23214.81|23134.81|10
1732223420000|2024-11-21 21:10:20|23214.17|23134.17|23208.42|23128.42|23214.17|23134.17|23208.42|23128.42|10
1732223430000|2024-11-21 21:10:30|23208.45|23128.45|23198.25|23118.25|23208.45|23128.45|23198.25|23118.25|10
1732223440000|2024-11-21 21:10:40|23196.74|23116.74|23199.51|23119.51|23199.51|23119.51|23195.37|23115.37|9
1732223450000|2024-11-21 21:10:50|23199.73|23119.73|23203.22|23123.22|23203.58|23123.58|23199.73|23119.73|10
1732223460000|2024-11-21 21:11:00|23202.92|23122.92|23205.91|23125.91|23205.91|23125.91|23202.92|23122.92|10
1732223470000|2024-11-21 21:11:10|23205.93|23125.93|23206.62|23126.62|23206.82|23126.82|23205.93|23125.93|10
1732223480000|2024-11-21 21:11:20|23207.04|23127.04|23208.28|23128.28|23208.34|23128.34|23206.75|23126.75|10
1732223490000|2024-11-21 21:11:30|23208.3|23128.3|23209.73|23129.73|23209.73|23129.73|23208.3|23128.3|10
1732223500000|2024-11-21 21:11:40|23212.83|23132.83|23214.63|23134.63|23214.76|23134.76|23212.43|23132.43|10
1732223510000|2024-11-21 21:11:50|23215.45|23135.45|23219.08|23139.08|23219.08|23139.08|23215.45|23135.45|10
1732223520000|2024-11-21 21:12:00|23219.32|23139.32|23220.51|23140.51|23220.57|23140.57|23219.06|23139.06|10
1732223530000|2024-11-21 21:12:10|23221.03|23141.03|23219.33|23139.33|23221.03|23141.03|23219.33|23139.33|10
1732223540000|2024-11-21 21:12:20|23219.57|23139.57|23220.24|23140.24|23220.24|23140.24|23217.4|23137.4|10
1732223550000|2024-11-21 21:12:30|23220.33|23140.33|23223.26|23143.26|23223.76|23143.76|23220.33|23140.33|9
1732223560000|2024-11-21 21:12:40|23224.01|23144.01|23223.96|23143.96|23224.29|23144.29|23223.75|23143.75|9
1732223570000|2024-11-21 21:12:50|23224.01|23144.01|23227.19|23147.19|23227.51|23147.51|23224.01|23144.01|10
1732223580000|2024-11-21 21:13:00|23226.89|23146.89|23228.8|23148.8|23228.8|23148.8|23225.77|23145.77|10
1732223590000|2024-11-21 21:13:10|23228.91|23148.91|23234.49|23154.49|23235.72|23155.72|23228.91|23148.91|10
1732223600000|2024-11-21 21:13:20|23235.32|23155.32|23239.62|23159.62|23239.62|23159.62|23235.31|23155.31|10
1732223610000|2024-11-21 21:13:30|23240.08|23160.08|23243.17|23163.17|23244.61|23164.61|23240.03|23160.03|10
1732223620000|2024-11-21 21:13:40|23243.22|23163.22|23243.82|23163.82|23244.49|23164.49|23243.22|23163.22|10
1732223630000|2024-11-21 21:13:50|23244.21|23164.21|23246.35|23166.35|23246.62|23166.62|23243.81|23163.81|10
1732223640000|2024-11-21 21:14:00|23245.66|23165.66|23245.76|23165.76|23247.92|23167.92|23244.6|23164.6|10
1732223650000|2024-11-21 21:14:10|23245.83|23165.83|23247.75|23167.75|23248.89|23168.89|23245.83|23165.83|10
1732223660000|2024-11-21 21:14:20|23247.69|23167.69|23246|23166|23247.75|23167.75|23246|23166|10
1732223670000|2024-11-21 21:14:30|23245.93|23165.93|23251.08|23171.08|23251.08|23171.08|23245.93|23165.93|10
1732223680000|2024-11-21 21:14:40|23251.49|23171.49|23253.48|23173.48|23253.48|23173.48|23251.49|23171.49|10
1732223690000|2024-11-21 21:14:50|23252.96|23172.96|23251.14|23171.14|23253.02|23173.02|23251.03|23171.03|10
1732223700000|2024-11-21 21:15:00|23251.12|23171.12|23250.66|23170.66|23251.12|23171.12|23249.19|23169.19|10
1732223710000|2024-11-21 21:15:10|23250.19|23170.19|23248.81|23168.81|23252.03|23172.03|23248.81|23168.81|10
1732223720000|2024-11-21 21:15:20|23249|23169|23248.5|23168.5|23249|23169|23248.39|23168.39|8
1732223730000|2024-11-21 21:15:30|23248.06|23168.06|23249.19|23169.19|23249.58|23169.58|23248.06|23168.06|10
1732223740000|2024-11-21 21:15:40|23250.92|23170.92|23252.36|23172.36|23252.36|23172.36|23249.95|23169.95|10
1732223750000|2024-11-21 21:15:50|23252.17|23172.17|23245.64|23165.64|23252.89|23172.89|23245.64|23165.64|10
1732223760000|2024-11-21 21:16:00|23245.47|23165.47|23250.01|23170.01|23250.24|23170.24|23245.47|23165.47|10
1732223770000|2024-11-21 21:16:10|23250.16|23170.16|23248.86|23168.86|23251.97|23171.97|23248.6|23168.6|10
1732223780000|2024-11-21 21:16:20|23248.76|23168.76|23241.42|23161.42|23248.76|23168.76|23241.42|23161.42|10
1732223790000|2024-11-21 21:16:30|23241.08|23161.08|23237.92|23157.92|23241.08|23161.08|23237.92|23157.92|10
1732223800000|2024-11-21 21:16:40|23235.56|23155.56|23235.3|23155.3|23235.61|23155.61|23233.48|23153.48|10
1732223810000|2024-11-21 21:16:50|23234.8|23154.8|23238.22|23158.22|23238.22|23158.22|23234.29|23154.29|10
1732223820000|2024-11-21 21:17:00|23237.74|23157.74|23236.32|23156.32|23237.81|23157.81|23236.07|23156.07|10
1732223830000|2024-11-21 21:17:10|23237.34|23157.34|23239.9|23159.9|23239.93|23159.93|23237.33|23157.33|10
1732223840000|2024-11-21 21:17:20|23240.46|23160.46|23248.21|23168.21|23248.21|23168.21|23240.46|23160.46|10
1732223850000|2024-11-21 21:17:30|23248.17|23168.17|23245.87|23165.87|23248.17|23168.17|23245.87|23165.87|10
1732223860000|2024-11-21 21:17:40|23245.84|23165.84|23239.49|23159.49|23245.84|23165.84|23239.49|23159.49|10
1732223870000|2024-11-21 21:17:50|23239.05|23159.05|23237.16|23157.16|23239.05|23159.05|23237.02|23157.02|10
1732223880000|2024-11-21 21:18:00|23237.22|23157.22|23231.62|23151.62|23237.22|23157.22|23231.53|23151.53|9
1732223890000|2024-11-21 21:18:10|23231.5|23151.5|23229.87|23149.87|23231.5|23151.5|23229.87|23149.87|10
1732223900000|2024-11-21 21:18:20|23230.54|23150.54|23234.79|23154.79|23234.79|23154.79|23230.54|23150.54|9
1732223910000|2024-11-21 21:18:30|23235.75|23155.75|23241.91|23161.91|23241.91|23161.91|23235.75|23155.75|10
1732223920000|2024-11-21 21:18:40|23242.22|23162.22|23246.57|23166.57|23246.57|23166.57|23242.22|23162.22|10
1732223930000|2024-11-21 21:18:50|23247.16|23167.16|23240.75|23160.75|23248.65|23168.65|23240.75|23160.75|10
1732223940000|2024-11-21 21:19:00|23240.67|23160.67|23241.51|23161.51|23242.14|23162.14|23240.48|23160.48|10
1732223950000|2024-11-21 21:19:10|23240.22|23160.22|23243.18|23163.18|23243.67|23163.67|23240.22|23160.22|10
1732223960000|2024-11-21 21:19:20|23243.26|23163.26|23240.57|23160.57|23243.49|23163.49|23240.57|23160.57|10
1732223970000|2024-11-21 21:19:30|23240.47|23160.47|23239.91|23159.91|23241.31|23161.31|23239.41|23159.41|10
1732223980000|2024-11-21 21:19:40|23239.93|23159.93|23242.74|23162.74|23242.92|23162.92|23239.58|23159.58|10
1732223990000|2024-11-21 21:19:50|23241.43|23161.43|23241.38|23161.38|23242.38|23162.38|23241.18|23161.18|9
1732224000000|2024-11-21 21:20:00|23241.48|23161.48|23239.79|23159.79|23241.48|23161.48|23239.55|23159.55|10
1732224010000|2024-11-21 21:20:10|23239.81|23159.81|23237.85|23157.85|23239.81|23159.81|23236.68|23156.68|10
1732224020000|2024-11-21 21:20:20|23237.82|23157.82|23239.89|23159.89|23240.01|23160.01|23237.71|23157.71|10
1732224030000|2024-11-21 21:20:30|23239.86|23159.86|23239.06|23159.06|23240.16|23160.16|23239.06|23159.06|8
1732224040000|2024-11-21 21:20:40|23239.64|23159.64|23241.12|23161.12|23242.01|23162.01|23239.64|23159.64|10
1732224050000|2024-11-21 21:20:50|23241.05|23161.05|23236.96|23156.96|23241.2|23161.2|23236.96|23156.96|10
1732224060000|2024-11-21 21:21:00|23236.49|23156.49|23236.9|23156.9|23237.29|23157.29|23235.7|23155.7|10
1732224070000|2024-11-21 21:21:10|23235.98|23155.98|23236.62|23156.62|23236.65|23156.65|23235.19|23155.19|9
1732224080000|2024-11-21 21:21:20|23236.63|23156.63|23233.99|23153.99|23236.63|23156.63|23233.99|23153.99|10
1732224090000|2024-11-21 21:21:30|23233.36|23153.36|23232.18|23152.18|23233.36|23153.36|23229.42|23149.42|10
1732224100000|2024-11-21 21:21:40|23231.68|23151.68|23234.3|23154.3|23234.87|23154.87|23231.68|23151.68|10
1732224110000|2024-11-21 21:21:50|23234.64|23154.64|23233.02|23153.02|23234.64|23154.64|23231.36|23151.36|10
1732224120000|2024-11-21 21:22:00|23232.43|23152.43|23231|23151|23232.43|23152.43|23230.95|23150.95|10
1732224130000|2024-11-21 21:22:10|23230.89|23150.89|23229.05|23149.05|23230.89|23150.89|23228.5|23148.5|10
1732224140000|2024-11-21 21:22:20|23229|23149|23229.98|23149.98|23230.21|23150.21|23229|23149|10
1732224150000|2024-11-21 21:22:30|23230.42|23150.42|23239.62|23159.62|23241.33|23161.33|23230.42|23150.42|10
1732224160000|2024-11-21 21:22:40|23240.44|23160.44|23242.81|23162.81|23242.88|23162.88|23240.44|23160.44|10
1732224170000|2024-11-21 21:22:50|23242.83|23162.83|23247.6|23167.6|23247.75|23167.75|23242.83|23162.83|10
1732224180000|2024-11-21 21:23:00|23248.7|23168.7|23246.35|23166.35|23248.7|23168.7|23246.35|23166.35|10
1732224190000|2024-11-21 21:23:10|23246.5|23166.5|23244.05|23164.05|23246.5|23166.5|23244.05|23164.05|10
1732224200000|2024-11-21 21:23:20|23242.83|23162.83|23241.89|23161.89|23242.83|23162.83|23241.86|23161.86|9
1732224210000|2024-11-21 21:23:30|23243.01|23163.01|23242.74|23162.74|23243.01|23163.01|23240.37|23160.37|10
1732224220000|2024-11-21 21:23:40|23242.49|23162.49|23243.28|23163.28|23243.28|23163.28|23241.95|23161.95|10
1732224230000|2024-11-21 21:23:50|23243.8|23163.8|23244.43|23164.43|23244.56|23164.56|23243.8|23163.8|9
1732224240000|2024-11-21 21:24:00|23244.45|23164.45|23243.62|23163.62|23245.49|23165.49|23243.62|23163.62|10
1732224250000|2024-11-21 21:24:10|23243.63|23163.63|23249.26|23169.26|23249.26|23169.26|23243.63|23163.63|10
1732224260000|2024-11-21 21:24:20|23249.06|23169.06|23248.74|23168.74|23250.01|23170.01|23248.74|23168.74|10
1732224270000|2024-11-21 21:24:30|23249.01|23169.01|23253.04|23173.04|23253.04|23173.04|23249.01|23169.01|10
1732224280000|2024-11-21 21:24:40|23253.23|23173.23|23251.46|23171.46|23253.44|23173.44|23251.37|23171.37|10
1732224290000|2024-11-21 21:24:50|23251.28|23171.28|23250.62|23170.62|23251.28|23171.28|23250.32|23170.32|10
1732224300000|2024-11-21 21:25:00|23249.9|23169.9|23249.05|23169.05|23249.9|23169.9|23248.7|23168.7|9
1732224310000|2024-11-21 21:25:10|23249.24|23169.24|23248.95|23168.95|23250.33|23170.33|23248.43|23168.43|9
1732224320000|2024-11-21 21:25:20|23248.8|23168.8|23246.86|23166.86|23249.31|23169.31|23246.86|23166.86|10
1732224330000|2024-11-21 21:25:30|23247.96|23167.96|23245.43|23165.43|23249.37|23169.37|23244.83|23164.83|10
1732224340000|2024-11-21 21:25:40|23243.86|23163.86|23246.28|23166.28|23246.28|23166.28|23243.72|23163.72|10
1732224350000|2024-11-21 21:25:50|23246.29|23166.29|23250.34|23170.34|23250.34|23170.34|23246.23|23166.23|10
1732224360000|2024-11-21 21:26:00|23251.58|23171.58|23251.87|23171.87|23253.26|23173.26|23251.58|23171.58|10
1732224370000|2024-11-21 21:26:10|23251.82|23171.82|23254.8|23174.8|23254.8|23174.8|23251.82|23171.82|10
1732224380000|2024-11-21 21:26:20|23255.51|23175.51|23252.58|23172.58|23256.29|23176.29|23252.46|23172.46|9
1732224390000|2024-11-21 21:26:30|23251.06|23171.06|23251.71|23171.71|23252.63|23172.63|23250.78|23170.78|10
1732224400000|2024-11-21 21:26:40|23251.88|23171.88|23252.65|23172.65|23254.1|23174.1|23251.88|23171.88|10
1732224410000|2024-11-21 21:26:50|23252.43|23172.43|23250.65|23170.65|23252.43|23172.43|23250.65|23170.65|10
1732224420000|2024-11-21 21:27:00|23250.44|23170.44|23237.75|23157.75|23250.44|23170.44|23237.75|23157.75|10
1732224430000|2024-11-21 21:27:10|23236.32|23156.32|23231.81|23151.81|23236.32|23156.32|23229.85|23149.85|10
1732224440000|2024-11-21 21:27:20|23232.06|23152.06|23229.37|23149.37|23232.97|23152.97|23228.95|23148.95|10
1732224450000|2024-11-21 21:27:30|23229.6|23149.6|23229.62|23149.62|23229.62|23149.62|23228.51|23148.51|10
1732224460000|2024-11-21 21:27:40|23230.15|23150.15|23231.96|23151.96|23231.96|23151.96|23230.15|23150.15|9
1732224470000|2024-11-21 21:27:50|23231.64|23151.64|23230.93|23150.93|23231.64|23151.64|23230.7|23150.7|10
1732224480000|2024-11-21 21:28:00|23231.42|23151.42|23233.76|23153.76|23233.76|23153.76|23230.58|23150.58|10
1732224490000|2024-11-21 21:28:10|23233.89|23153.89|23239.61|23159.61|23239.61|23159.61|23233.89|23153.89|10
1732224500000|2024-11-21 21:28:20|23240.29|23160.29|23238.39|23158.39|23240.69|23160.69|23238.34|23158.34|10
1732224510000|2024-11-21 21:28:30|23238.42|23158.42|23240.4|23160.4|23240.4|23160.4|23238.42|23158.42|9
1732224520000|2024-11-21 21:28:40|23240.35|23160.35|23240.86|23160.86|23241.04|23161.04|23237.27|23157.27|10
1732224530000|2024-11-21 21:28:50|23240.59|23160.59|23239.27|23159.27|23240.8|23160.8|23239.27|23159.27|9
1732224540000|2024-11-21 21:29:00|23239.94|23159.94|23240.09|23160.09|23240.1|23160.1|23239.45|23159.45|9
1732224550000|2024-11-21 21:29:10|23239.56|23159.56|23242.68|23162.68|23242.68|23162.68|23239.56|23159.56|10
1732224560000|2024-11-21 21:29:20|23242.34|23162.34|23247.37|23167.37|23247.37|23167.37|23242.28|23162.28|10
1732224570000|2024-11-21 21:29:30|23247.33|23167.33|23247.85|23167.85|23248.68|23168.68|23246.74|23166.74|10
1732224580000|2024-11-21 21:29:40|23248.02|23168.02|23245.66|23165.66|23248.02|23168.02|23245.66|23165.66|10
1732224590000|2024-11-21 21:29:50|23245.45|23165.45|23247.7|23167.7|23247.98|23167.98|23245.45|23165.45|10
1732224600000|2024-11-21 21:30:00|23247.65|23167.65|23245.92|23165.92|23248.16|23168.16|23245.92|23165.92|10
1732224610000|2024-11-21 21:30:10|23245.84|23165.84|23244.34|23164.34|23245.92|23165.92|23244.34|23164.34|10
1732224620000|2024-11-21 21:30:20|23242.33|23162.33|23240.79|23160.79|23243.75|23163.75|23240.57|23160.57|10
1732224630000|2024-11-21 21:30:30|23241.22|23161.22|23245.32|23165.32|23245.53|23165.53|23241.22|23161.22|9
1732224640000|2024-11-21 21:30:40|23245.47|23165.47|23247.17|23167.17|23248.81|23168.81|23245.47|23165.47|10
1732224650000|2024-11-21 21:30:50|23247.19|23167.19|23251.77|23171.77|23251.77|23171.77|23247.19|23167.19|10
1732224660000|2024-11-21 21:31:00|23251.54|23171.54|23252.12|23172.12|23252.64|23172.64|23250.95|23170.95|10
1732224670000|2024-11-21 21:31:10|23252.08|23172.08|23254.13|23174.13|23254.38|23174.38|23252.08|23172.08|10
1732224680000|2024-11-21 21:31:20|23253.95|23173.95|23255.85|23175.85|23255.85|23175.85|23253.59|23173.59|10
1732224690000|2024-11-21 21:31:30|23256.77|23176.77|23259.07|23179.07|23259.07|23179.07|23256.13|23176.13|10
1732224700000|2024-11-21 21:31:40|23259.82|23179.82|23265.42|23185.42|23265.45|23185.45|23259.82|23179.82|10
1732224710000|2024-11-21 21:31:50|23266.54|23186.54|23277.44|23197.44|23277.44|23197.44|23266.54|23186.54|10
1732224720000|2024-11-21 21:32:00|23278.75|23198.75|23292.29|23212.29|23292.41|23212.41|23277.97|23197.97|10
1732224730000|2024-11-21 21:32:10|23292.38|23212.38|23295.59|23215.59|23295.59|23215.59|23291.42|23211.42|10
1732224740000|2024-11-21 21:32:20|23294.98|23214.98|23299.5|23219.5|23299.81|23219.81|23294.98|23214.98|10
1732224750000|2024-11-21 21:32:30|23299.6|23219.6|23299.66|23219.66|23299.88|23219.88|23298.42|23218.42|10
1732224760000|2024-11-21 21:32:40|23298.57|23218.57|23296.26|23216.26|23298.57|23218.57|23296.16|23216.16|10
1732224770000|2024-11-21 21:32:50|23296.11|23216.11|23289.19|23209.19|23296.11|23216.11|23288.59|23208.59|10
1732224780000|2024-11-21 21:33:00|23288.46|23208.46|23291.92|23211.92|23291.92|23211.92|23287.97|23207.97|10
1732224790000|2024-11-21 21:33:10|23292.51|23212.51|23295.47|23215.47|23295.47|23215.47|23292.47|23212.47|10
1732224800000|2024-11-21 21:33:20|23295.43|23215.43|23295.14|23215.14|23296.25|23216.25|23294.96|23214.96|9
1732224810000|2024-11-21 21:33:30|23296.56|23216.56|23297.45|23217.45|23298.11|23218.11|23296.56|23216.56|10
1732224820000|2024-11-21 21:33:40|23300.51|23220.51|23296.62|23216.62|23300.51|23220.51|23296.42|23216.42|10
1732224830000|2024-11-21 21:33:50|23296.28|23216.28|23300.24|23220.24|23300.83|23220.83|23296.28|23216.28|10
1732224840000|2024-11-21 21:34:00|23300.46|23220.46|23301.44|23221.44|23301.54|23221.54|23300.46|23220.46|10
1732224850000|2024-11-21 21:34:10|23301.82|23221.82|23302.64|23222.64|23302.64|23222.64|23301.32|23221.32|10
1732224860000|2024-11-21 21:34:20|23303.11|23223.11|23302.97|23222.97|23303.87|23223.87|23302.2|23222.2|10
1732224870000|2024-11-21 21:34:30|23299.76|23219.76|23296.42|23216.42|23299.76|23219.76|23296.42|23216.42|10
1732224880000|2024-11-21 21:34:40|23296.48|23216.48|23294.5|23214.5|23296.48|23216.48|23292.49|23212.49|10
1732224890000|2024-11-21 21:34:50|23293.26|23213.26|23293.85|23213.85|23294.28|23214.28|23292.99|23212.99|10
1732224900000|2024-11-21 21:35:00|23294.98|23214.98|23290.78|23210.78|23294.98|23214.98|23290.05|23210.05|10
1732224910000|2024-11-21 21:35:10|23290.56|23210.56|23292.22|23212.22|23292.22|23212.22|23290.14|23210.14|10
1732224920000|2024-11-21 21:35:20|23292.66|23212.66|23292.04|23212.04|23293.51|23213.51|23291.73|23211.73|10
1732224930000|2024-11-21 21:35:30|23292.29|23212.29|23290.96|23210.96|23292.73|23212.73|23290.02|23210.02|10
1732224940000|2024-11-21 21:35:40|23290.56|23210.56|23290.98|23210.98|23291.6|23211.6|23290.37|23210.37|10
1732224950000|2024-11-21 21:35:50|23290.25|23210.25|23290.37|23210.37|23291.03|23211.03|23289.09|23209.09|10
1732224960000|2024-11-21 21:36:00|23290.6|23210.6|23293.58|23213.58|23295.07|23215.07|23290.49|23210.49|10
1732224970000|2024-11-21 21:36:10|23292.69|23212.69|23285.91|23205.91|23292.69|23212.69|23285.91|23205.91|10
1732224980000|2024-11-21 21:36:20|23285.29|23205.29|23287.47|23207.47|23287.66|23207.66|23284.69|23204.69|10
1732224990000|2024-11-21 21:36:30|23286.94|23206.94|23285.43|23205.43|23286.94|23206.94|23285.17|23205.17|10
1732225000000|2024-11-21 21:36:40|23285.59|23205.59|23288.9|23208.9|23289.02|23209.02|23283.92|23203.92|10
1732225010000|2024-11-21 21:36:50|23289.04|23209.04|23289.53|23209.53|23290.07|23210.07|23288.67|23208.67|10
1732225020000|2024-11-21 21:37:00|23290.95|23210.95|23286.27|23206.27|23290.95|23210.95|23286.27|23206.27|10
1732225030000|2024-11-21 21:37:10|23286.54|23206.54|23286.72|23206.72|23287.02|23207.02|23286.48|23206.48|10
1732225040000|2024-11-21 21:37:20|23286.36|23206.36|23289.64|23209.64|23289.64|23209.64|23286.36|23206.36|10
1732225050000|2024-11-21 21:37:30|23289.62|23209.62|23289.68|23209.68|23289.7|23209.7|23289.36|23209.36|9
1732225060000|2024-11-21 21:37:40|23289.54|23209.54|23287.14|23207.14|23290.95|23210.95|23287.14|23207.14|9
1732225070000|2024-11-21 21:37:50|23286.89|23206.89|23288.1|23208.1|23288.23|23208.23|23286.89|23206.89|9
1732225080000|2024-11-21 21:38:00|23288.19|23208.19|23290.05|23210.05|23290.11|23210.11|23288.19|23208.19|10
1732225090000|2024-11-21 21:38:10|23289.93|23209.93|23294.1|23214.1|23294.1|23214.1|23289.03|23209.03|9
1732225100000|2024-11-21 21:38:20|23294.33|23214.33|23291.46|23211.46|23294.98|23214.98|23291.46|23211.46|10
1732225110000|2024-11-21 21:38:30|23291.45|23211.45|23291.14|23211.14|23292.26|23212.26|23290.93|23210.93|10
1732225120000|2024-11-21 21:38:40|23290.32|23210.32|23287.85|23207.85|23290.75|23210.75|23287.85|23207.85|10
1732225130000|2024-11-21 21:38:50|23287.86|23207.86|23288.79|23208.79|23288.91|23208.91|23287.86|23207.86|10
1732225140000|2024-11-21 21:39:00|23288.77|23208.77|23282.76|23202.76|23288.77|23208.77|23282.62|23202.62|10
1732225150000|2024-11-21 21:39:10|23282.86|23202.86|23285.8|23205.8|23285.87|23205.87|23282.62|23202.62|10
1732225160000|2024-11-21 21:39:20|23286.5|23206.5|23288.99|23208.99|23289.07|23209.07|23286.21|23206.21|10
1732225170000|2024-11-21 21:39:30|23288.55|23208.55|23290.59|23210.59|23291.28|23211.28|23288.05|23208.05|10
1732225180000|2024-11-21 21:39:40|23290.45|23210.45|23292.06|23212.06|23292.06|23212.06|23290.25|23210.25|10
1732225190000|2024-11-21 21:39:50|23292.9|23212.9|23291.5|23211.5|23292.9|23212.9|23291.5|23211.5|10
1732225200000|2024-11-21 21:40:00|23291.39|23211.39|23290.56|23210.56|23292.85|23212.85|23289.64|23209.64|10
1732225210000|2024-11-21 21:40:10|23290.32|23210.32|23285.91|23205.91|23290.93|23210.93|23285.91|23205.91|9
1732225220000|2024-11-21 21:40:20|23285.85|23205.85|23283.84|23203.84|23285.85|23205.85|23283.84|23203.84|9
1732225230000|2024-11-21 21:40:30|23283.8|23203.8|23280.92|23200.92|23283.8|23203.8|23280.92|23200.92|10
1732225240000|2024-11-21 21:40:40|23280.4|23200.4|23282.83|23202.83|23282.83|23202.83|23279.24|23199.24|10
1732225250000|2024-11-21 21:40:50|23282.57|23202.57|23278.23|23198.23|23282.57|23202.57|23278.23|23198.23|10
1732225260000|2024-11-21 21:41:00|23278.03|23198.03|23273.19|23193.19|23278.47|23198.47|23273.19|23193.19|10
1732225270000|2024-11-21 21:41:10|23273.39|23193.39|23265.69|23185.69|23273.39|23193.39|23265.69|23185.69|10
1732225280000|2024-11-21 21:41:20|23265.43|23185.43|23264.39|23184.39|23266.25|23186.25|23264.39|23184.39|10
1732225290000|2024-11-21 21:41:30|23263.67|23183.67|23250.44|23170.44|23263.67|23183.67|23250.44|23170.44|10
1732225300000|2024-11-21 21:41:40|23248.48|23168.48|23238.96|23158.96|23248.48|23168.48|23238.96|23158.96|10
1732225310000|2024-11-21 21:41:50|23239.18|23159.18|23241.46|23161.46|23241.46|23161.46|23238.64|23158.64|10
1732225320000|2024-11-21 21:42:00|23240.63|23160.63|23231.2|23151.2|23241.5|23161.5|23231.2|23151.2|10
1732225330000|2024-11-21 21:42:10|23231.25|23151.25|23217.92|23137.92|23231.25|23151.25|23217.92|23137.92|10
1732225340000|2024-11-21 21:42:20|23214.41|23134.41|23214.42|23134.42|23214.42|23134.42|23210.47|23130.47|10
1732225350000|2024-11-21 21:42:30|23215.03|23135.03|23220.58|23140.58|23220.6|23140.6|23214.4|23134.4|10
1732225360000|2024-11-21 21:42:40|23220.1|23140.1|23222.43|23142.43|23224.83|23144.83|23220.1|23140.1|10
1732225370000|2024-11-21 21:42:50|23222.55|23142.55|23221.49|23141.49|23222.55|23142.55|23221.49|23141.49|10
1732225380000|2024-11-21 21:43:00|23220.3|23140.3|23213.13|23133.13|23220.3|23140.3|23212.49|23132.49|10
1732225390000|2024-11-21 21:43:10|23215.52|23135.52|23225.63|23145.63|23225.63|23145.63|23215.52|23135.52|10
1732225400000|2024-11-21 21:43:20|23225.82|23145.82|23228.56|23148.56|23228.56|23148.56|23225.82|23145.82|10
1732225410000|2024-11-21 21:43:30|23229.18|23149.18|23227.32|23147.32|23230.92|23150.92|23226.03|23146.03|10
1732225420000|2024-11-21 21:43:40|23227.76|23147.76|23224.96|23144.96|23228.23|23148.23|23223.93|23143.93|10
1732225430000|2024-11-21 21:43:50|23225.37|23145.37|23228.39|23148.39|23228.44|23148.44|23224.98|23144.98|10
1732225440000|2024-11-21 21:44:00|23228.96|23148.96|23227.34|23147.34|23228.96|23148.96|23226.77|23146.77|10
1732225450000|2024-11-21 21:44:10|23227.07|23147.07|23228.97|23148.97|23228.97|23148.97|23227.07|23147.07|10
1732225460000|2024-11-21 21:44:20|23230.24|23150.24|23225.83|23145.83|23230.24|23150.24|23220.89|23140.89|10
1732225470000|2024-11-21 21:44:30|23229.08|23149.08|23231.35|23151.35|23231.35|23151.35|23229.08|23149.08|10
1732225480000|2024-11-21 21:44:40|23230.99|23150.99|23231.73|23151.73|23232.14|23152.14|23230.99|23150.99|10
1732225490000|2024-11-21 21:44:50|23231.79|23151.79|23229.45|23149.45|23231.8|23151.8|23229.42|23149.42|10
1732225500000|2024-11-21 21:45:00|23230.59|23150.59|23231.25|23151.25|23231.25|23151.25|23228.88|23148.88|10
1732225510000|2024-11-21 21:45:10|23231.39|23151.39|23231.02|23151.02|23231.58|23151.58|23230.01|23150.01|10
1732225520000|2024-11-21 21:45:20|23230.9|23150.9|23226.52|23146.52|23231.38|23151.38|23226.52|23146.52|10
1732225530000|2024-11-21 21:45:30|23225.45|23145.45|23214.83|23134.83|23226.12|23146.12|23214.83|23134.83|10
1732225540000|2024-11-21 21:45:40|23214.9|23134.9|23210.66|23130.66|23214.9|23134.9|23210.6|23130.6|10
1732225550000|2024-11-21 21:45:50|23210.82|23130.82|23208.82|23128.82|23210.82|23130.82|23208.61|23128.61|10
1732225560000|2024-11-21 21:46:00|23208.91|23128.91|23205.5|23125.5|23209.21|23129.21|23205.5|23125.5|10
1732225570000|2024-11-21 21:46:10|23205.88|23125.88|23203.58|23123.58|23205.88|23125.88|23202.01|23122.01|10
1732225580000|2024-11-21 21:46:20|23203.05|23123.05|23201.99|23121.99|23204.98|23124.98|23201.99|23121.99|10
1732225590000|2024-11-21 21:46:30|23201.95|23121.95|23202.2|23122.2|23202.2|23122.2|23201.09|23121.09|10
1732225600000|2024-11-21 21:46:40|23202.49|23122.49|23206.44|23126.44|23206.66|23126.66|23202.49|23122.49|9
1732225610000|2024-11-21 21:46:50|23206.01|23126.01|23204.58|23124.58|23206.01|23126.01|23204.1|23124.1|10
1732225620000|2024-11-21 21:47:00|23205.01|23125.01|23208.48|23128.48|23208.48|23128.48|23204.64|23124.64|10
1732225630000|2024-11-21 21:47:10|23209.05|23129.05|23208.89|23128.89|23209.05|23129.05|23207.91|23127.91|10
1732225640000|2024-11-21 21:47:20|23208.96|23128.96|23211.39|23131.39|23211.59|23131.59|23208.71|23128.71|10
1732225650000|2024-11-21 21:47:30|23210.43|23130.43|23214.52|23134.52|23215.55|23135.55|23210.43|23130.43|10
1732225660000|2024-11-21 21:47:40|23213.43|23133.43|23210.16|23130.16|23213.43|23133.43|23210.16|23130.16|10
1732225670000|2024-11-21 21:47:50|23210.49|23130.49|23212.09|23132.09|23212.09|23132.09|23210.46|23130.46|10
1732225680000|2024-11-21 21:48:00|23211.84|23131.84|23214.15|23134.15|23214.15|23134.15|23211.84|23131.84|10
1732225690000|2024-11-21 21:48:10|23213.94|23133.94|23211.7|23131.7|23213.94|23133.94|23211.04|23131.04|10
1732225700000|2024-11-21 21:48:20|23211.03|23131.03|23209.39|23129.39|23211.04|23131.04|23209.39|23129.39|10
1732225710000|2024-11-21 21:48:30|23209.66|23129.66|23208.83|23128.83|23211.32|23131.32|23207.5|23127.5|10
1732225720000|2024-11-21 21:48:40|23209.64|23129.64|23207.2|23127.2|23209.64|23129.64|23207.2|23127.2|10
1732225730000|2024-11-21 21:48:50|23207.11|23127.11|23208.02|23128.02|23208.7|23128.7|23207.11|23127.11|10
1732225740000|2024-11-21 21:49:00|23207.48|23127.48|23207.8|23127.8|23207.96|23127.96|23207.15|23127.15|10
1732225750000|2024-11-21 21:49:10|23207.9|23127.9|23210.2|23130.2|23210.42|23130.42|23207.49|23127.49|10
1732225760000|2024-11-21 21:49:20|23211.12|23131.12|23211.24|23131.24|23215.43|23135.43|23211.12|23131.12|10
1732225770000|2024-11-21 21:49:30|23211.35|23131.35|23210.78|23130.78|23211.35|23131.35|23210.61|23130.61|9
1732225780000|2024-11-21 21:49:40|23211.42|23131.42|23209.77|23129.77|23211.42|23131.42|23209.62|23129.62|9
1732225790000|2024-11-21 21:49:50|23210.49|23130.49|23208.76|23128.76|23211.35|23131.35|23208.76|23128.76|10
1732225800000|2024-11-21 21:50:00|23207.73|23127.73|23200.55|23120.55|23208.16|23128.16|23200.55|23120.55|9
1732225810000|2024-11-21 21:50:10|23200.94|23120.94|23206.05|23126.05|23206.05|23126.05|23199.38|23119.38|10
1732225820000|2024-11-21 21:50:20|23207.13|23127.13|23208.82|23128.82|23209.42|23129.42|23207.13|23127.13|10
1732225830000|2024-11-21 21:50:30|23206.37|23126.37|23204.52|23124.52|23207.45|23127.45|23203.92|23123.92|10
1732225840000|2024-11-21 21:50:40|23206.18|23126.18|23206.89|23126.89|23206.92|23126.92|23206.16|23126.16|10
1732225850000|2024-11-21 21:50:50|23206.8|23126.8|23210.69|23130.69|23211.11|23131.11|23206.8|23126.8|10
1732225860000|2024-11-21 21:51:00|23210.57|23130.57|23211.22|23131.22|23211.46|23131.46|23210.07|23130.07|10
1732225870000|2024-11-21 21:51:10|23211.23|23131.23|23211.85|23131.85|23212.92|23132.92|23209.55|23129.55|10
1732225880000|2024-11-21 21:51:20|23212.3|23132.3|23211.27|23131.27|23212.8|23132.8|23211.26|23131.26|10
1732225890000|2024-11-21 21:51:30|23211.26|23131.26|23215.56|23135.56|23215.56|23135.56|23211.14|23131.14|10
1732225900000|2024-11-21 21:51:40|23215.78|23135.78|23216.17|23136.17|23217.33|23137.33|23215.05|23135.05|10
1732225910000|2024-11-21 21:51:50|23217.04|23137.04|23220.4|23140.4|23220.4|23140.4|23217.04|23137.04|10
1732225920000|2024-11-21 21:52:00|23219.3|23139.3|23216.49|23136.49|23219.3|23139.3|23215.58|23135.58|10
1732225930000|2024-11-21 21:52:10|23215.74|23135.74|23213.45|23133.45|23215.74|23135.74|23212.07|23132.07|9
1732225940000|2024-11-21 21:52:20|23212.91|23132.91|23217.08|23137.08|23218.25|23138.25|23212.91|23132.91|10
1732225950000|2024-11-21 21:52:30|23217.28|23137.28|23214.98|23134.98|23217.35|23137.35|23214.98|23134.98|9
1732225960000|2024-11-21 21:52:40|23215.71|23135.71|23219.28|23139.28|23219.28|23139.28|23214.16|23134.16|10
1732225970000|2024-11-21 21:52:50|23219.31|23139.31|23219.24|23139.24|23219.31|23139.31|23217.3|23137.3|10
1732225980000|2024-11-21 21:53:00|23219.18|23139.18|23219.31|23139.31|23219.31|23139.31|23217.66|23137.66|10
1732225990000|2024-11-21 21:53:10|23219.03|23139.03|23218.14|23138.14|23219.15|23139.15|23218.04|23138.04|9
1732226000000|2024-11-21 21:53:20|23218.81|23138.81|23218.92|23138.92|23219.68|23139.68|23218.53|23138.53|10
1732226010000|2024-11-21 21:53:30|23219.96|23139.96|23223.1|23143.1|23224.68|23144.68|23219.96|23139.96|10
1732226020000|2024-11-21 21:53:40|23223.42|23143.42|23223.84|23143.84|23223.84|23143.84|23222.59|23142.59|10
1732226030000|2024-11-21 21:53:50|23224.27|23144.27|23225.15|23145.15|23225.42|23145.42|23224.27|23144.27|10
1732226040000|2024-11-21 21:54:00|23224.88|23144.88|23226.97|23146.97|23226.97|23146.97|23224.35|23144.35|10
1732226050000|2024-11-21 21:54:10|23226.35|23146.35|23232.3|23152.3|23232.3|23152.3|23226.35|23146.35|10
1732226060000|2024-11-21 21:54:20|23232.17|23152.17|23232.69|23152.69|23233.27|23153.27|23232.17|23152.17|10
1732226070000|2024-11-21 21:54:30|23233.7|23153.7|23232.44|23152.44|23233.7|23153.7|23232.31|23152.31|10
1732226080000|2024-11-21 21:54:40|23232.73|23152.73|23235.48|23155.48|23235.48|23155.48|23232.73|23152.73|10
1732226090000|2024-11-21 21:54:50|23235.29|23155.29|23236.18|23156.18|23237.11|23157.11|23235.24|23155.24|9
1732226100000|2024-11-21 21:55:00|23236.2|23156.2|23233.83|23153.83|23236.21|23156.21|23233.53|23153.53|10
1732226110000|2024-11-21 21:55:10|23233.81|23153.81|23232.16|23152.16|23233.81|23153.81|23232.05|23152.05|10
1732226120000|2024-11-21 21:55:20|23230.86|23150.86|23228.56|23148.56|23230.86|23150.86|23228.56|23148.56|10
1732226130000|2024-11-21 21:55:30|23228.52|23148.52|23233.27|23153.27|23233.27|23153.27|23228.52|23148.52|10
1732226140000|2024-11-21 21:55:40|23233.62|23153.62|23231.53|23151.53|23234.91|23154.91|23230.99|23150.99|10
1732226150000|2024-11-21 21:55:50|23232.04|23152.04|23233.8|23153.8|23233.91|23153.91|23232.04|23152.04|10
1732226160000|2024-11-21 21:56:00|23233.69|23153.69|23232.18|23152.18|23235.08|23155.08|23232.18|23152.18|8
1732226170000|2024-11-21 21:56:10|23231.63|23151.63|23232.69|23152.69|23232.69|23152.69|23230.74|23150.74|10
1732226180000|2024-11-21 21:56:20|23232.71|23152.71|23233.51|23153.51|23233.51|23153.51|23232.71|23152.71|10
1732226190000|2024-11-21 21:56:30|23233.8|23153.8|23231.16|23151.16|23234.94|23154.94|23231.16|23151.16|10
1732226200000|2024-11-21 21:56:40|23231.83|23151.83|23235.92|23155.92|23235.92|23155.92|23231.83|23151.83|10
1732226210000|2024-11-21 21:56:50|23236.07|23156.07|23238.27|23158.27|23238.27|23158.27|23235.72|23155.72|10
1732226220000|2024-11-21 21:57:00|23238.09|23158.09|23240.66|23160.66|23241.1|23161.1|23237.26|23157.26|10
1732226230000|2024-11-21 21:57:10|23240.68|23160.68|23240.36|23160.36|23240.68|23160.68|23240.18|23160.18|8
1732226240000|2024-11-21 21:57:20|23240.41|23160.41|23240.87|23160.87|23241.71|23161.71|23240.2|23160.2|10
1732226250000|2024-11-21 21:57:30|23240.85|23160.85|23240.05|23160.05|23241.21|23161.21|23240.05|23160.05|10
1732226260000|2024-11-21 21:57:40|23239.54|23159.54|23240.95|23160.95|23240.95|23160.95|23238.36|23158.36|9
1732226270000|2024-11-21 21:57:50|23241.58|23161.58|23242.25|23162.25|23242.57|23162.57|23241.58|23161.58|10
1732226280000|2024-11-21 21:58:00|23242.43|23162.43|23244.45|23164.45|23244.5|23164.5|23242.43|23162.43|10
1732226290000|2024-11-21 21:58:10|23242.85|23162.85|23242.7|23162.7|23242.89|23162.89|23241.67|23161.67|9
1732226300000|2024-11-21 21:58:20|23242.81|23162.81|23242.2|23162.2|23242.81|23162.81|23241.88|23161.88|10
1732226310000|2024-11-21 21:58:30|23241.84|23161.84|23241.85|23161.85|23242.03|23162.03|23241.18|23161.18|10
1732226320000|2024-11-21 21:58:40|23242.16|23162.16|23241.05|23161.05|23242.16|23162.16|23241.05|23161.05|10
1732226330000|2024-11-21 21:58:50|23241.22|23161.22|23240.34|23160.34|23241.22|23161.22|23239.36|23159.36|10
1732226340000|2024-11-21 21:59:00|23240.32|23160.32|23241.94|23161.94|23241.94|23161.94|23240.29|23160.29|10
1732226350000|2024-11-21 21:59:10|23242.04|23162.04|23244.35|23164.35|23244.35|23164.35|23242.04|23162.04|10
1732226360000|2024-11-21 21:59:20|23243.99|23163.99|23252.68|23172.68|23252.68|23172.68|23243.99|23163.99|10
1732226370000|2024-11-21 21:59:30|23253.14|23173.14|23251.53|23171.53|23253.44|23173.44|23251.53|23171.53|9
1732226380000|2024-11-21 21:59:40|23251.13|23171.13|23248.11|23168.11|23251.22|23171.22|23247.99|23167.99|10
1732226390000|2024-11-21 21:59:50|23247.4|23167.4|23247.38|23167.38|23248.12|23168.12|23247.17|23167.17|10
1732226400000|2024-11-21 22:00:00|23248.18|23168.18|23248.13|23168.13|23249.23|23169.23|23247.62|23167.62|10
1732226410000|2024-11-21 22:00:10|23247.9|23167.9|23249.21|23169.21|23249.21|23169.21|23247.6|23167.6|10
1732226420000|2024-11-21 22:00:20|23249.31|23169.31|23252.86|23172.86|23252.91|23172.91|23249.31|23169.31|10
1732226430000|2024-11-21 22:00:30|23252.58|23172.58|23254.22|23174.22|23254.81|23174.81|23252.39|23172.39|9
1732226440000|2024-11-21 22:00:40|23254.91|23174.91|23255.31|23175.31|23255.31|23175.31|23253.54|23173.54|9
1732226450000|2024-11-21 22:00:50|23257.25|23177.25|23254.56|23174.56|23257.31|23177.31|23254.02|23174.02|10
1732226460000|2024-11-21 22:01:00|23254.53|23174.53|23251.83|23171.83|23254.86|23174.86|23251.64|23171.64|10
1732226470000|2024-11-21 22:01:10|23251.24|23171.24|23250.88|23170.88|23252.17|23172.17|23250.88|23170.88|10
1732226480000|2024-11-21 22:01:20|23251.1|23171.1|23252.13|23172.13|23252.24|23172.24|23250.31|23170.31|10
1732226490000|2024-11-21 22:01:30|23253.35|23173.35|23255.58|23175.58|23255.93|23175.93|23253.35|23173.35|10
1732226500000|2024-11-21 22:01:40|23255.97|23175.97|23255.09|23175.09|23255.97|23175.97|23254.29|23174.29|10
1732226510000|2024-11-21 22:01:50|23256.62|23176.62|23256.04|23176.04|23256.62|23176.62|23254.78|23174.78|9
1732226520000|2024-11-21 22:02:00|23255.9|23175.9|23254.78|23174.78|23255.9|23175.9|23254.77|23174.77|10
1732226530000|2024-11-21 22:02:10|23254.94|23174.94|23255.04|23175.04|23255.79|23175.79|23254.94|23174.94|10
1732226540000|2024-11-21 22:02:20|23254.94|23174.94|23255.64|23175.64|23255.78|23175.78|23254.81|23174.81|10
1732226550000|2024-11-21 22:02:30|23254.6|23174.6|23250.44|23170.44|23254.6|23174.6|23250.44|23170.44|10
1732226560000|2024-11-21 22:02:40|23250.31|23170.31|23248.89|23168.89|23250.31|23170.31|23247.15|23167.15|10
1732226570000|2024-11-21 22:02:50|23248.95|23168.95|23250.72|23170.72|23250.72|23170.72|23248.95|23168.95|10
1732226580000|2024-11-21 22:03:00|23251.07|23171.07|23248.52|23168.52|23251.4|23171.4|23248.52|23168.52|10
1732226590000|2024-11-21 22:03:10|23248.57|23168.57|23249|23169|23249.61|23169.61|23248.57|23168.57|10
1732226600000|2024-11-21 22:03:20|23248.91|23168.91|23252.01|23172.01|23253.5|23173.5|23248.91|23168.91|10
1732226610000|2024-11-21 22:03:30|23253.16|23173.16|23250.93|23170.93|23253.16|23173.16|23249.88|23169.88|10
1732226620000|2024-11-21 22:03:40|23251.22|23171.22|23249.84|23169.84|23251.22|23171.22|23249.55|23169.55|9
1732226630000|2024-11-21 22:03:50|23249.87|23169.87|23254.28|23174.28|23254.36|23174.36|23249.63|23169.63|10
1732226640000|2024-11-21 22:04:00|23254.5|23174.5|23254.33|23174.33|23254.92|23174.92|23254.1|23174.1|10
1732226650000|2024-11-21 22:04:10|23254.5|23174.5|23252.29|23172.29|23254.5|23174.5|23251.68|23171.68|10
1732226660000|2024-11-21 22:04:20|23251.89|23171.89|23253.07|23173.07|23253.07|23173.07|23251.43|23171.43|10
1732226670000|2024-11-21 22:04:30|23253|23173|23253.97|23173.97|23253.97|23173.97|23252.15|23172.15|10
1732226680000|2024-11-21 22:04:40|23254.09|23174.09|23258.67|23178.67|23259.12|23179.12|23254.09|23174.09|9
1732226690000|2024-11-21 22:04:50|23259.13|23179.13|23259.16|23179.16|23259.35|23179.35|23259.05|23179.05|10
1732226700000|2024-11-21 22:05:00|23259.15|23179.15|23263.13|23183.13|23263.13|23183.13|23258.95|23178.95|10
1732226710000|2024-11-21 22:05:10|23262.99|23182.99|23263.62|23183.62|23264.1|23184.1|23262.99|23182.99|10
1732226720000|2024-11-21 22:05:20|23263.72|23183.72|23267.94|23187.94|23267.94|23187.94|23262.87|23182.87|10
1732226730000|2024-11-21 22:05:30|23268.4|23188.4|23266.95|23186.95|23268.87|23188.87|23266.95|23186.95|10
1732226740000|2024-11-21 22:05:40|23266.9|23186.9|23265.35|23185.35|23266.9|23186.9|23265.35|23185.35|10
1732226750000|2024-11-21 22:05:50|23265.22|23185.22|23266.87|23186.87|23267.23|23187.23|23265.03|23185.03|10
1732226760000|2024-11-21 22:06:00|23266.9|23186.9|23269.77|23189.77|23269.77|23189.77|23265.55|23185.55|10
1732226770000|2024-11-21 22:06:10|23271.14|23191.14|23276.84|23196.84|23276.84|23196.84|23271.09|23191.09|10
1732226780000|2024-11-21 22:06:20|23275.63|23195.63|23280|23200|23280.27|23200.27|23275.63|23195.63|10
1732226790000|2024-11-21 22:06:30|23281.72|23201.72|23283.65|23203.65|23286.86|23206.86|23281.72|23201.72|10
1732226800000|2024-11-21 22:06:40|23284.95|23204.95|23291.9|23211.9|23292.17|23212.17|23284.95|23204.95|10
1732226810000|2024-11-21 22:06:50|23292.5|23212.5|23306.18|23226.18|23306.18|23226.18|23292.28|23212.28|10
1732226820000|2024-11-21 22:07:00|23304.71|23224.71|23303.19|23223.19|23304.71|23224.71|23301.48|23221.48|10
1732226830000|2024-11-21 22:07:10|23303.24|23223.24|23298.67|23218.67|23304.88|23224.88|23298.67|23218.67|9
1732226840000|2024-11-21 22:07:20|23297.65|23217.65|23303.18|23223.18|23303.18|23223.18|23297.65|23217.65|10
1732226850000|2024-11-21 22:07:30|23303.62|23223.62|23303.84|23223.84|23304.67|23224.67|23302.96|23222.96|10
1732226860000|2024-11-21 22:07:40|23303.93|23223.93|23302.91|23222.91|23304.82|23224.82|23302.91|23222.91|10
1732226870000|2024-11-21 22:07:50|23302.96|23222.96|23299.01|23219.01|23303.27|23223.27|23299.01|23219.01|10
1732226880000|2024-11-21 22:08:00|23299.12|23219.12|23298.62|23218.62|23299.61|23219.61|23298.32|23218.32|9
1732226890000|2024-11-21 22:08:10|23298.92|23218.92|23298.72|23218.72|23299.61|23219.61|23297.81|23217.81|10
1732226900000|2024-11-21 22:08:20|23299.16|23219.16|23302.02|23222.02|23302.43|23222.43|23299.16|23219.16|10
1732226910000|2024-11-21 22:08:30|23302.39|23222.39|23304.51|23224.51|23306.5|23226.5|23302.39|23222.39|10
1732226920000|2024-11-21 22:08:40|23304.5|23224.5|23306.41|23226.41|23306.71|23226.71|23304.29|23224.29|10
1732226930000|2024-11-21 22:08:50|23305.9|23225.9|23308.94|23228.94|23308.94|23228.94|23305.82|23225.82|10
1732226940000|2024-11-21 22:09:00|23308.86|23228.86|23310.64|23230.64|23310.94|23230.94|23308.86|23228.86|10
1732226950000|2024-11-21 22:09:10|23310.48|23230.48|23311.96|23231.96|23311.96|23231.96|23310.44|23230.44|10
1732226960000|2024-11-21 22:09:20|23311.84|23231.84|23315.59|23235.59|23315.59|23235.59|23311.84|23231.84|9
1732226970000|2024-11-21 22:09:30|23315.64|23235.64|23328.77|23248.77|23328.77|23248.77|23315.42|23235.42|10
1732226980000|2024-11-21 22:09:40|23329.03|23249.03|23327.16|23247.16|23330.75|23250.75|23325.99|23245.99|10
1732226990000|2024-11-21 22:09:50|23324.55|23244.55|23325.91|23245.91|23325.91|23245.91|23323.5|23243.5|10
1732227000000|2024-11-21 22:10:00|23324.89|23244.89|23322.57|23242.57|23324.89|23244.89|23322.57|23242.57|10
1732227010000|2024-11-21 22:10:10|23322.69|23242.69|23321.81|23241.81|23324.74|23244.74|23321.81|23241.81|10
1732227020000|2024-11-21 22:10:20|23321.06|23241.06|23319.48|23239.48|23321.06|23241.06|23318.9|23238.9|10
1732227030000|2024-11-21 22:10:30|23320.08|23240.08|23318.8|23238.8|23320.08|23240.08|23318.8|23238.8|10
1732227040000|2024-11-21 22:10:40|23319.53|23239.53|23321.38|23241.38|23321.98|23241.98|23319.52|23239.52|10
1732227050000|2024-11-21 22:10:50|23321.4|23241.4|23321.02|23241.02|23321.4|23241.4|23320.93|23240.93|10
1732227060000|2024-11-21 22:11:00|23320.5|23240.5|23318.97|23238.97|23320.5|23240.5|23318.6|23238.6|10
1732227070000|2024-11-21 22:11:10|23318.8|23238.8|23320.09|23240.09|23320.66|23240.66|23318.12|23238.12|10
1732227080000|2024-11-21 22:11:20|23319.09|23239.09|23318.08|23238.08|23319.09|23239.09|23317.12|23237.12|10
1732227090000|2024-11-21 22:11:30|23318.1|23238.1|23314.7|23234.7|23318.6|23238.6|23314.7|23234.7|9
1732227100000|2024-11-21 22:11:40|23313.96|23233.96|23311.81|23231.81|23314.97|23234.97|23311.81|23231.81|10
1732227110000|2024-11-21 22:11:50|23311.79|23231.79|23314.54|23234.54|23314.67|23234.67|23311.79|23231.79|10
1732227120000|2024-11-21 22:12:00|23314.61|23234.61|23316.16|23236.16|23316.18|23236.18|23314.44|23234.44|10
1732227130000|2024-11-21 22:12:10|23316.2|23236.2|23314.61|23234.61|23317.62|23237.62|23314.61|23234.61|10
1732227140000|2024-11-21 22:12:20|23314.94|23234.94|23318.67|23238.67|23318.78|23238.78|23314.94|23234.94|10
1732227150000|2024-11-21 22:12:30|23318.62|23238.62|23320.58|23240.58|23320.58|23240.58|23318.62|23238.62|10
1732227160000|2024-11-21 22:12:40|23321|23241|23321.12|23241.12|23322.29|23242.29|23321|23241|10
1732227170000|2024-11-21 22:12:50|23320.97|23240.97|23324|23244|23324.72|23244.72|23320.97|23240.97|10
1732227180000|2024-11-21 22:13:00|23323.72|23243.72|23322.49|23242.49|23323.81|23243.81|23320.53|23240.53|10
1732227190000|2024-11-21 22:13:10|23323.01|23243.01|23323.89|23243.89|23323.89|23243.89|23321.89|23241.89|10
1732227200000|2024-11-21 22:13:20|23322.33|23242.33|23316.52|23236.52|23322.33|23242.33|23316.52|23236.52|10
1732227210000|2024-11-21 22:13:30|23316.05|23236.05|23314.92|23234.92|23318.17|23238.17|23314.92|23234.92|10
1732227220000|2024-11-21 22:13:40|23314.98|23234.98|23315.63|23235.63|23315.63|23235.63|23314.59|23234.59|9
1732227230000|2024-11-21 22:13:50|23315.67|23235.67|23315.09|23235.09|23316.13|23236.13|23314.44|23234.44|10
1732227240000|2024-11-21 22:14:00|23314.82|23234.82|23313.61|23233.61|23314.82|23234.82|23313.61|23233.61|10
1732227250000|2024-11-21 22:14:10|23313.89|23233.89|23312.36|23232.36|23314.44|23234.44|23312.16|23232.16|10
1732227260000|2024-11-21 22:14:20|23313.12|23233.12|23316.01|23236.01|23316.01|23236.01|23313.1|23233.1|9
1732227270000|2024-11-21 22:14:30|23316.31|23236.31|23317.12|23237.12|23317.26|23237.26|23316.31|23236.31|8
1732227280000|2024-11-21 22:14:40|23317.54|23237.54|23316.18|23236.18|23317.54|23237.54|23315.96|23235.96|10
1732227290000|2024-11-21 22:14:50|23317.14|23237.14|23319.21|23239.21|23319.21|23239.21|23317.14|23237.14|10
1732227300000|2024-11-21 22:15:00|23318.71|23238.71|23317.94|23237.94|23319.14|23239.14|23316.67|23236.67|10
1732227310000|2024-11-21 22:15:10|23318.15|23238.15|23311.08|23231.08|23318.22|23238.22|23311.08|23231.08|9
1732227320000|2024-11-21 22:15:20|23310.95|23230.95|23312.05|23232.05|23312.67|23232.67|23310.43|23230.43|10
1732227330000|2024-11-21 22:15:30|23313.37|23233.37|23314.97|23234.97|23316.62|23236.62|23313.26|23233.26|10
1732227340000|2024-11-21 22:15:40|23315.25|23235.25|23316.33|23236.33|23316.48|23236.48|23315.25|23235.25|10
1732227350000|2024-11-21 22:15:50|23316.27|23236.27|23316.15|23236.15|23316.83|23236.83|23315.74|23235.74|10
1732227360000|2024-11-21 22:16:00|23316.11|23236.11|23314.89|23234.89|23316.84|23236.84|23314.89|23234.89|9
1732227370000|2024-11-21 22:16:10|23315.06|23235.06|23315.07|23235.07|23315.07|23235.07|23314.09|23234.09|10
1732227380000|2024-11-21 22:16:20|23314.8|23234.8|23315.75|23235.75|23315.75|23235.75|23314.8|23234.8|9
1732227390000|2024-11-21 22:16:30|23316.05|23236.05|23315.78|23235.78|23316.65|23236.65|23315.54|23235.54|9
1732227400000|2024-11-21 22:16:40|23315.31|23235.31|23318.42|23238.42|23318.42|23238.42|23315.31|23235.31|10
1732227410000|2024-11-21 22:16:50|23318.44|23238.44|23320.3|23240.3|23320.61|23240.61|23318.44|23238.44|8
1732227420000|2024-11-21 22:17:00|23320.51|23240.51|23319.81|23239.81|23320.63|23240.63|23319.81|23239.81|10
1732227430000|2024-11-21 22:17:10|23319.82|23239.82|23319.63|23239.63|23319.82|23239.82|23319.57|23239.57|9
1732227440000|2024-11-21 22:17:20|23319.62|23239.62|23319.73|23239.73|23319.94|23239.94|23319.36|23239.36|10
1732227450000|2024-11-21 22:17:30|23320.3|23240.3|23317.98|23237.98|23320.3|23240.3|23317.76|23237.76|9
1732227460000|2024-11-21 22:17:40|23317.65|23237.65|23315.36|23235.36|23317.85|23237.85|23314.64|23234.64|10
1732227470000|2024-11-21 22:17:50|23315.17|23235.17|23315.92|23235.92|23315.92|23235.92|23315.17|23235.17|10
1732227480000|2024-11-21 22:18:00|23317.03|23237.03|23318.7|23238.7|23318.7|23238.7|23317.01|23237.01|10
1732227490000|2024-11-21 22:18:10|23318.05|23238.05|23318.23|23238.23|23318.23|23238.23|23317.19|23237.19|8
1732227500000|2024-11-21 22:18:20|23318.67|23238.67|23320.08|23240.08|23320.08|23240.08|23318.37|23238.37|10
1732227510000|2024-11-21 22:18:30|23319.39|23239.39|23320.27|23240.27|23320.74|23240.74|23319.39|23239.39|10
1732227520000|2024-11-21 22:18:40|23320.13|23240.13|23321.26|23241.26|23321.43|23241.43|23320|23240|10
1732227530000|2024-11-21 22:18:50|23321.23|23241.23|23323.4|23243.4|23323.4|23243.4|23321.23|23241.23|10
1732227540000|2024-11-21 22:19:00|23323.39|23243.39|23328.14|23248.14|23328.21|23248.21|23323.39|23243.39|10
1732227550000|2024-11-21 22:19:10|23327.93|23247.93|23324.66|23244.66|23327.93|23247.93|23324.66|23244.66|10
1732227560000|2024-11-21 22:19:20|23323.96|23243.96|23325.9|23245.9|23325.9|23245.9|23323.96|23243.96|10
1732227570000|2024-11-21 22:19:30|23326.05|23246.05|23330.16|23250.16|23330.16|23250.16|23326.05|23246.05|10
1732227580000|2024-11-21 22:19:40|23330.19|23250.19|23331.86|23251.86|23332.05|23252.05|23330.19|23250.19|10
1732227590000|2024-11-21 22:19:50|23331.92|23251.92|23336.67|23256.67|23336.67|23256.67|23331.92|23251.92|9
1732227600000|2024-11-21 22:20:00|23336.68|23256.68|23338.07|23258.07|23338.12|23258.12|23336.68|23256.68|10
1732227610000|2024-11-21 22:20:10|23337.54|23257.54|23346.99|23266.99|23347.59|23267.59|23337.54|23257.54|10
1732227620000|2024-11-21 22:20:20|23346.94|23266.94|23349.18|23269.18|23349.18|23269.18|23346.94|23266.94|10
1732227630000|2024-11-21 22:20:30|23349.24|23269.24|23346.86|23266.86|23349.61|23269.61|23346.86|23266.86|10
1732227640000|2024-11-21 22:20:40|23347.35|23267.35|23348.26|23268.26|23349.44|23269.44|23347.35|23267.35|10
1732227650000|2024-11-21 22:20:50|23348.2|23268.2|23345.73|23265.73|23349.14|23269.14|23345.73|23265.73|10
1732227660000|2024-11-21 22:21:00|23345.99|23265.99|23347.72|23267.72|23347.79|23267.79|23345.99|23265.99|10
1732227670000|2024-11-21 22:21:10|23346.65|23266.65|23346.35|23266.35|23346.78|23266.78|23345.96|23265.96|10
1732227680000|2024-11-21 22:21:20|23346.41|23266.41|23347.38|23267.38|23347.38|23267.38|23346.41|23266.41|10
1732227690000|2024-11-21 22:21:30|23347.4|23267.4|23344.72|23264.72|23347.4|23267.4|23344.72|23264.72|10
1732227700000|2024-11-21 22:21:40|23344.6|23264.6|23343.87|23263.87|23344.6|23264.6|23343.45|23263.45|10
1732227710000|2024-11-21 22:21:50|23343.49|23263.49|23342.19|23262.19|23343.54|23263.54|23341.92|23261.92|10
1732227720000|2024-11-21 22:22:00|23342.12|23262.12|23340.92|23260.92|23342.12|23262.12|23340.36|23260.36|10
1732227730000|2024-11-21 22:22:10|23340.74|23260.74|23340.73|23260.73|23340.81|23260.81|23340.45|23260.45|10
1732227740000|2024-11-21 22:22:20|23340.65|23260.65|23337.43|23257.43|23340.72|23260.72|23337.32|23257.32|10
1732227750000|2024-11-21 22:22:30|23337.23|23257.23|23334.39|23254.39|23337.23|23257.23|23334.39|23254.39|10
1732227760000|2024-11-21 22:22:40|23332.87|23252.87|23333.21|23253.21|23333.21|23253.21|23332.74|23252.74|10
1732227770000|2024-11-21 22:22:50|23332.94|23252.94|23332.62|23252.62|23333.27|23253.27|23332.47|23252.47|10
1732227780000|2024-11-21 22:23:00|23332.53|23252.53|23331.88|23251.88|23332.67|23252.67|23331.88|23251.88|10
1732227790000|2024-11-21 22:23:10|23331.94|23251.94|23333.1|23253.1|23333.1|23253.1|23331.4|23251.4|10
1732227800000|2024-11-21 22:23:20|23333.43|23253.43|23333.12|23253.12|23335.07|23255.07|23333.07|23253.07|10
1732227810000|2024-11-21 22:23:30|23333.11|23253.11|23331.83|23251.83|23333.25|23253.25|23331.83|23251.83|10
1732227820000|2024-11-21 22:23:40|23330.49|23250.49|23326.07|23246.07|23331.09|23251.09|23326.07|23246.07|10
1732227830000|2024-11-21 22:23:50|23325.96|23245.96|23324.49|23244.49|23325.96|23245.96|23324.49|23244.49|10
1732227840000|2024-11-21 22:24:00|23323.85|23243.85|23323.74|23243.74|23323.85|23243.85|23323.54|23243.54|9
1732227850000|2024-11-21 22:24:10|23323.7|23243.7|23322.73|23242.73|23323.94|23243.94|23322.71|23242.71|10
1732227860000|2024-11-21 22:24:20|23322.77|23242.77|23321.38|23241.38|23323.42|23243.42|23321.38|23241.38|10
1732227870000|2024-11-21 22:24:30|23321.18|23241.18|23320.2|23240.2|23321.94|23241.94|23320.2|23240.2|10
1732227880000|2024-11-21 22:24:40|23319.82|23239.82|23321.49|23241.49|23322.01|23242.01|23319.82|23239.82|10
1732227890000|2024-11-21 22:24:50|23320.7|23240.7|23320.7|23240.7|23321.21|23241.21|23320.7|23240.7|10
1732227900000|2024-11-21 22:25:00|23320.9|23240.9|23318.3|23238.3|23320.9|23240.9|23318.18|23238.18|10
1732227910000|2024-11-21 22:25:10|23317.8|23237.8|23316.4|23236.4|23318.7|23238.7|23316.4|23236.4|9
1732227920000|2024-11-21 22:25:20|23316.45|23236.45|23316.59|23236.59|23316.59|23236.59|23315.8|23235.8|10
1732227930000|2024-11-21 22:25:30|23316.39|23236.39|23317.76|23237.76|23317.99|23237.99|23316.39|23236.39|10
1732227940000|2024-11-21 22:25:40|23318.15|23238.15|23318.87|23238.87|23319|23239|23317.8|23237.8|10
1732227950000|2024-11-21 22:25:50|23318.68|23238.68|23317.27|23237.27|23318.98|23238.98|23317.03|23237.03|10
1732227960000|2024-11-21 22:26:00|23318.46|23238.46|23319.37|23239.37|23319.6|23239.6|23318.46|23238.46|10
1732227970000|2024-11-21 22:26:10|23319.35|23239.35|23324.09|23244.09|23324.09|23244.09|23318.92|23238.92|10
1732227980000|2024-11-21 22:26:20|23322.91|23242.91|23322.92|23242.92|23322.92|23242.92|23322.49|23242.49|9
1732227990000|2024-11-21 22:26:30|23322.93|23242.93|23321.63|23241.63|23323.3|23243.3|23321.08|23241.08|10
1732228000000|2024-11-21 22:26:40|23321.64|23241.64|23322.01|23242.01|23322.01|23242.01|23321.45|23241.45|9
1732228010000|2024-11-21 22:26:50|23322.29|23242.29|23324.03|23244.03|23324.03|23244.03|23322.29|23242.29|10
1732228020000|2024-11-21 22:27:00|23323.59|23243.59|23325.15|23245.15|23325.15|23245.15|23323.42|23243.42|10
1732228030000|2024-11-21 22:27:10|23323.69|23243.69|23326.03|23246.03|23326.8|23246.8|23323.58|23243.58|10
1732228040000|2024-11-21 22:27:20|23325.42|23245.42|23327.31|23247.31|23327.71|23247.71|23325.42|23245.42|10
1732228050000|2024-11-21 22:27:30|23327.3|23247.3|23320|23240|23327.3|23247.3|23320|23240|10
1732228060000|2024-11-21 22:27:40|23319.94|23239.94|23313.19|23233.19|23319.94|23239.94|23313.19|23233.19|10
1732228070000|2024-11-21 22:27:50|23313.35|23233.35|23313.84|23233.84|23313.88|23233.88|23312.76|23232.76|10
1732228080000|2024-11-21 22:28:00|23313.63|23233.63|23315.11|23235.11|23315.32|23235.32|23312.63|23232.63|10
1732228090000|2024-11-21 22:28:10|23315.3|23235.3|23316.01|23236.01|23316.05|23236.05|23314.8|23234.8|10
1732228100000|2024-11-21 22:28:20|23315.62|23235.62|23315.82|23235.82|23317.88|23237.88|23315.62|23235.62|10
1732228110000|2024-11-21 22:28:30|23315.53|23235.53|23317.75|23237.75|23317.75|23237.75|23315.53|23235.53|10
1732228120000|2024-11-21 22:28:40|23318.01|23238.01|23319.14|23239.14|23319.14|23239.14|23317.88|23237.88|9
1732228130000|2024-11-21 22:28:50|23319.3|23239.3|23319.38|23239.38|23320.44|23240.44|23319.3|23239.3|10
1732228140000|2024-11-21 22:29:00|23319.47|23239.47|23323.08|23243.08|23323.08|23243.08|23319.47|23239.47|10
1732228150000|2024-11-21 22:29:10|23323.09|23243.09|23324.1|23244.1|23324.1|23244.1|23322.41|23242.41|10
1732228160000|2024-11-21 22:29:20|23324.27|23244.27|23323.13|23243.13|23324.31|23244.31|23323.11|23243.11|10
1732228170000|2024-11-21 22:29:30|23323.17|23243.17|23325.27|23245.27|23325.27|23245.27|23323.17|23243.17|10
1732228180000|2024-11-21 22:29:40|23324.46|23244.46|23323.59|23243.59|23324.73|23244.73|23323.08|23243.08|10
1732228190000|2024-11-21 22:29:50|23323.6|23243.6|23327.13|23247.13|23328.72|23248.72|23323.6|23243.6|10
1732228200000|2024-11-21 22:30:00|23325.82|23245.82|23328.57|23248.57|23328.57|23248.57|23325.82|23245.82|10
1732228210000|2024-11-21 22:30:10|23328.49|23248.49|23337.25|23257.25|23337.25|23257.25|23328.49|23248.49|10
1732228220000|2024-11-21 22:30:20|23337.28|23257.28|23339.08|23259.08|23340.34|23260.34|23337.28|23257.28|10
1732228230000|2024-11-21 22:30:30|23340.16|23260.16|23346.78|23266.78|23346.78|23266.78|23340.16|23260.16|10
1732228240000|2024-11-21 22:30:40|23346.55|23266.55|23346.43|23266.43|23347.28|23267.28|23345.71|23265.71|10
1732228250000|2024-11-21 22:30:50|23346.75|23266.75|23348.6|23268.6|23348.6|23268.6|23346.68|23266.68|10
1732228260000|2024-11-21 22:31:00|23348.44|23268.44|23347.31|23267.31|23350.49|23270.49|23347.31|23267.31|10
1732228270000|2024-11-21 22:31:10|23345.55|23265.55|23347.32|23267.32|23347.32|23267.32|23345.55|23265.55|9
1732228280000|2024-11-21 22:31:20|23345.99|23265.99|23347.78|23267.78|23347.78|23267.78|23345.8|23265.8|10
1732228290000|2024-11-21 22:31:30|23347.64|23267.64|23348.33|23268.33|23348.33|23268.33|23347.64|23267.64|10
1732228300000|2024-11-21 22:31:40|23348.51|23268.51|23348.56|23268.56|23349.2|23269.2|23348.51|23268.51|9
1732228310000|2024-11-21 22:31:50|23348.53|23268.53|23349.9|23269.9|23349.9|23269.9|23348.47|23268.47|10
1732228320000|2024-11-21 22:32:00|23350.32|23270.32|23353.12|23273.12|23354.28|23274.28|23350.32|23270.32|9
1732228330000|2024-11-21 22:32:10|23353.13|23273.13|23354.1|23274.1|23354.1|23274.1|23353.08|23273.08|9
1732228340000|2024-11-21 22:32:20|23354.11|23274.11|23354.64|23274.64|23355.13|23275.13|23353.84|23273.84|10
1732228350000|2024-11-21 22:32:30|23353.35|23273.35|23353.06|23273.06|23353.42|23273.42|23352.74|23272.74|10
1732228360000|2024-11-21 22:32:40|23353.02|23273.02|23350.58|23270.58|23353.02|23273.02|23350.04|23270.04|10
1732228370000|2024-11-21 22:32:50|23350.49|23270.49|23348.83|23268.83|23350.49|23270.49|23348.73|23268.73|10
1732228380000|2024-11-21 22:33:00|23348.8|23268.8|23347.51|23267.51|23349.12|23269.12|23347.51|23267.51|10
1732228390000|2024-11-21 22:33:10|23346.91|23266.91|23345.29|23265.29|23346.91|23266.91|23345.16|23265.16|9
1732228400000|2024-11-21 22:33:20|23345.33|23265.33|23342.94|23262.94|23345.33|23265.33|23341.54|23261.54|10
1732228410000|2024-11-21 22:33:30|23343.2|23263.2|23338.53|23258.53|23343.2|23263.2|23338.53|23258.53|10
1732228420000|2024-11-21 22:33:40|23337.68|23257.68|23336.27|23256.27|23337.68|23257.68|23334.93|23254.93|10
1732228430000|2024-11-21 22:33:50|23336.15|23256.15|23340.18|23260.18|23340.18|23260.18|23336.15|23256.15|9
1732228440000|2024-11-21 22:34:00|23340.89|23260.89|23344.48|23264.48|23344.48|23264.48|23340.89|23260.89|10
1732228450000|2024-11-21 22:34:10|23345.36|23265.36|23343.66|23263.66|23345.61|23265.61|23343.41|23263.41|10
1732228460000|2024-11-21 22:34:20|23343.96|23263.96|23344.35|23264.35|23344.35|23264.35|23343.3|23263.3|10
1732228470000|2024-11-21 22:34:30|23344.14|23264.14|23342.46|23262.46|23344.42|23264.42|23342.46|23262.46|10
1732228480000|2024-11-21 22:34:40|23340.7|23260.7|23340.5|23260.5|23342.37|23262.37|23340.5|23260.5|10
1732228490000|2024-11-21 22:34:50|23339.95|23259.95|23341.28|23261.28|23341.74|23261.74|23339.94|23259.94|10
1732228500000|2024-11-21 22:35:00|23341.06|23261.06|23338.47|23258.47|23341.33|23261.33|23338.47|23258.47|10
1732228510000|2024-11-21 22:35:10|23338.01|23258.01|23337.59|23257.59|23338.21|23258.21|23336.99|23256.99|9
1732228520000|2024-11-21 22:35:20|23337.63|23257.63|23338.94|23258.94|23338.94|23258.94|23336.3|23256.3|10
1732228530000|2024-11-21 22:35:30|23338.92|23258.92|23340.48|23260.48|23340.48|23260.48|23338.84|23258.84|9
1732228540000|2024-11-21 22:35:40|23339.88|23259.88|23342.83|23262.83|23343.5|23263.5|23339.88|23259.88|10
1732228550000|2024-11-21 22:35:50|23342.59|23262.59|23344.17|23264.17|23344.17|23264.17|23342.16|23262.16|10
1732228560000|2024-11-21 22:36:00|23344.89|23264.89|23343.6|23263.6|23344.92|23264.92|23343.6|23263.6|9
1732228570000|2024-11-21 22:36:10|23343.57|23263.57|23346.18|23266.18|23346.29|23266.29|23343.57|23263.57|9
1732228580000|2024-11-21 22:36:20|23347.45|23267.45|23347.31|23267.31|23348.24|23268.24|23347.08|23267.08|10
1732228590000|2024-11-21 22:36:30|23347.29|23267.29|23348.03|23268.03|23348.03|23268.03|23347.29|23267.29|9
1732228600000|2024-11-21 22:36:40|23347.98|23267.98|23351.64|23271.64|23351.64|23271.64|23347.98|23267.98|10
1732228610000|2024-11-21 22:36:50|23351.74|23271.74|23354.42|23274.42|23354.91|23274.91|23351.74|23271.74|10
1732228620000|2024-11-21 22:37:00|23354.88|23274.88|23353.8|23273.8|23354.96|23274.96|23353.79|23273.79|10
1732228630000|2024-11-21 22:37:10|23353.29|23273.29|23354.31|23274.31|23354.46|23274.46|23353.29|23273.29|10
1732228640000|2024-11-21 22:37:20|23353.71|23273.71|23353.18|23273.18|23354.14|23274.14|23351.76|23271.76|10
1732228650000|2024-11-21 22:37:30|23353.75|23273.75|23358.19|23278.19|23358.19|23278.19|23353.75|23273.75|10
1732228660000|2024-11-21 22:37:40|23358.35|23278.35|23356.79|23276.79|23358.35|23278.35|23356.79|23276.79|10
1732228670000|2024-11-21 22:37:50|23356.88|23276.88|23357.34|23277.34|23357.46|23277.46|23356.86|23276.86|10
1732228680000|2024-11-21 22:38:00|23356.76|23276.76|23355.88|23275.88|23356.91|23276.91|23355.16|23275.16|10
1732228690000|2024-11-21 22:38:10|23355.87|23275.87|23352.25|23272.25|23355.87|23275.87|23352.25|23272.25|10
1732228700000|2024-11-21 22:38:20|23351.57|23271.57|23354.63|23274.63|23354.63|23274.63|23351.45|23271.45|10
1732228710000|2024-11-21 22:38:30|23355.19|23275.19|23356.93|23276.93|23356.98|23276.98|23355.19|23275.19|9
1732228720000|2024-11-21 22:38:40|23358.44|23278.44|23360.08|23280.08|23360.54|23280.54|23358.44|23278.44|10
1732228730000|2024-11-21 22:38:50|23360.16|23280.16|23360.54|23280.54|23361.21|23281.21|23360.06|23280.06|10
1732228740000|2024-11-21 22:39:00|23360.77|23280.77|23359.33|23279.33|23360.77|23280.77|23359.33|23279.33|10
1732228750000|2024-11-21 22:39:10|23357.72|23277.72|23353.99|23273.99|23357.72|23277.72|23353.99|23273.99|10
1732228760000|2024-11-21 22:39:20|23354.25|23274.25|23355.24|23275.24|23355.24|23275.24|23354.25|23274.25|9
1732228770000|2024-11-21 22:39:30|23355.22|23275.22|23354.93|23274.93|23355.34|23275.34|23353.63|23273.63|10
1732228780000|2024-11-21 22:39:40|23355.14|23275.14|23356.66|23276.66|23356.66|23276.66|23354.54|23274.54|8
1732228790000|2024-11-21 22:39:50|23356.63|23276.63|23357.67|23277.67|23357.67|23277.67|23356.58|23276.58|10
1732228800000|2024-11-21 22:40:00|23357.62|23277.62|23356.29|23276.29|23357.62|23277.62|23356.29|23276.29|10
1732228810000|2024-11-21 22:40:10|23356.21|23276.21|23354.34|23274.34|23357.05|23277.05|23354.34|23274.34|10
1732228820000|2024-11-21 22:40:20|23354.24|23274.24|23358.47|23278.47|23358.47|23278.47|23353.94|23273.94|10
1732228830000|2024-11-21 22:40:30|23358.63|23278.63|23359.13|23279.13|23359.7|23279.7|23358.63|23278.63|9
1732228840000|2024-11-21 22:40:40|23359.72|23279.72|23358.08|23278.08|23359.72|23279.72|23358.08|23278.08|10
1732228850000|2024-11-21 22:40:50|23358.84|23278.84|23359.39|23279.39|23359.6|23279.6|23358.84|23278.84|9
1732228860000|2024-11-21 22:41:00|23360.39|23280.39|23361.53|23281.53|23361.78|23281.78|23360.26|23280.26|9
1732228870000|2024-11-21 22:41:10|23360.62|23280.62|23362.32|23282.32|23362.54|23282.54|23360.62|23280.62|10
1732228880000|2024-11-21 22:41:20|23363.28|23283.28|23362.63|23282.63|23364.27|23284.27|23362.63|23282.63|10
1732228890000|2024-11-21 22:41:30|23362.71|23282.71|23363.05|23283.05|23363.13|23283.13|23362.3|23282.3|9
1732228900000|2024-11-21 22:41:40|23363.5|23283.5|23363.63|23283.63|23364|23284|23363.5|23283.5|10
1732228910000|2024-11-21 22:41:50|23363.74|23283.74|23362.03|23282.03|23363.74|23283.74|23361.99|23281.99|9
1732228920000|2024-11-21 22:42:00|23361.96|23281.96|23362.86|23282.86|23363.42|23283.42|23361.26|23281.26|9
1732228930000|2024-11-21 22:42:10|23362.96|23282.96|23362.91|23282.91|23362.98|23282.98|23361.89|23281.89|10
1732228940000|2024-11-21 22:42:20|23363.05|23283.05|23365.57|23285.57|23365.71|23285.71|23363.05|23283.05|10
1732228950000|2024-11-21 22:42:30|23365.52|23285.52|23366.93|23286.93|23367.01|23287.01|23365.04|23285.04|9
1732228960000|2024-11-21 22:42:40|23366.86|23286.86|23365.61|23285.61|23366.86|23286.86|23364.68|23284.68|10
1732228970000|2024-11-21 22:42:50|23365.66|23285.66|23366.56|23286.56|23366.56|23286.56|23365.34|23285.34|10
1732228980000|2024-11-21 22:43:00|23367.18|23287.18|23364.42|23284.42|23367.31|23287.31|23364.21|23284.21|10
1732228990000|2024-11-21 22:43:10|23364.72|23284.72|23365.37|23285.37|23365.73|23285.73|23364.7|23284.7|10
1732229000000|2024-11-21 22:43:20|23365.32|23285.32|23365.56|23285.56|23365.98|23285.98|23365.32|23285.32|10
1732229010000|2024-11-21 22:43:30|23365.89|23285.89|23366.26|23286.26|23366.57|23286.57|23365.4|23285.4|10
1732229020000|2024-11-21 22:43:40|23366.12|23286.12|23364.18|23284.18|23366.7|23286.7|23364.18|23284.18|10
1732229030000|2024-11-21 22:43:50|23364.11|23284.11|23365.57|23285.57|23365.71|23285.71|23363.67|23283.67|9
1732229040000|2024-11-21 22:44:00|23366.63|23286.63|23376.25|23296.25|23376.25|23296.25|23366.6|23286.6|10
1732229050000|2024-11-21 22:44:10|23376.36|23296.36|23367.31|23287.31|23376.43|23296.43|23367.31|23287.31|10
1732229060000|2024-11-21 22:44:20|23367.32|23287.32|23364.13|23284.13|23367.35|23287.35|23364.13|23284.13|9
1732229070000|2024-11-21 22:44:30|23363.83|23283.83|23365.47|23285.47|23366.5|23286.5|23363.63|23283.63|10
1732229080000|2024-11-21 22:44:40|23364.31|23284.31|23364.9|23284.9|23365.38|23285.38|23364.2|23284.2|10
1732229090000|2024-11-21 22:44:50|23365.27|23285.27|23361.5|23281.5|23365.27|23285.27|23361.46|23281.46|10
1732229100000|2024-11-21 22:45:00|23360.69|23280.69|23359.36|23279.36|23361.22|23281.22|23359.36|23279.36|10
1732229110000|2024-11-21 22:45:10|23359.44|23279.44|23353.27|23273.27|23359.5|23279.5|23353.27|23273.27|10
1732229120000|2024-11-21 22:45:20|23351.33|23271.33|23348.49|23268.49|23351.33|23271.33|23348.49|23268.49|10
1732229130000|2024-11-21 22:45:30|23347.95|23267.95|23347.18|23267.18|23347.95|23267.95|23345.77|23265.77|10
1732229140000|2024-11-21 22:45:40|23347.23|23267.23|23346.29|23266.29|23347.23|23267.23|23346.19|23266.19|10
1732229150000|2024-11-21 22:45:50|23346.31|23266.31|23346.08|23266.08|23346.35|23266.35|23345.24|23265.24|9
1732229160000|2024-11-21 22:46:00|23346.29|23266.29|23344.11|23264.11|23346.31|23266.31|23344.1|23264.1|9
1732229170000|2024-11-21 22:46:10|23344.4|23264.4|23339.73|23259.73|23344.4|23264.4|23339.71|23259.71|10
1732229180000|2024-11-21 22:46:20|23339.12|23259.12|23341.66|23261.66|23341.66|23261.66|23338.92|23258.92|10
1732229190000|2024-11-21 22:46:30|23342.26|23262.26|23345.39|23265.39|23346.07|23266.07|23342.26|23262.26|10
1732229200000|2024-11-21 22:46:40|23345.3|23265.3|23347.65|23267.65|23347.81|23267.81|23345.3|23265.3|10
1732229210000|2024-11-21 22:46:50|23347.51|23267.51|23346.87|23266.87|23348.64|23268.64|23346.87|23266.87|10
1732229220000|2024-11-21 22:47:00|23347.17|23267.17|23344.28|23264.28|23347.17|23267.17|23343.94|23263.94|10
1732229230000|2024-11-21 22:47:10|23344.13|23264.13|23345.77|23265.77|23345.77|23265.77|23344.13|23264.13|10
1732229240000|2024-11-21 22:47:20|23345.6|23265.6|23346.28|23266.28|23346.33|23266.33|23345.6|23265.6|9
1732229250000|2024-11-21 22:47:30|23346.34|23266.34|23349.53|23269.53|23349.93|23269.93|23346.34|23266.34|10
1732229260000|2024-11-21 22:47:40|23349.26|23269.26|23347.15|23267.15|23349.81|23269.81|23347.15|23267.15|10
1732229270000|2024-11-21 22:47:50|23347.54|23267.54|23347.99|23267.99|23348.01|23268.01|23347.54|23267.54|9
1732229280000|2024-11-21 22:48:00|23347.28|23267.28|23345.22|23265.22|23347.46|23267.46|23345.22|23265.22|9
1732229290000|2024-11-21 22:48:10|23343.12|23263.12|23344.79|23264.79|23346.78|23266.78|23343.12|23263.12|10
1732229300000|2024-11-21 22:48:20|23344.84|23264.84|23344.78|23264.78|23345.69|23265.69|23344.78|23264.78|10
1732229310000|2024-11-21 22:48:30|23344.43|23264.43|23344.89|23264.89|23345.26|23265.26|23344.16|23264.16|10
1732229320000|2024-11-21 22:48:40|23345.07|23265.07|23348.39|23268.39|23348.39|23268.39|23345.07|23265.07|10
1732229330000|2024-11-21 22:48:50|23348.21|23268.21|23348.82|23268.82|23349.01|23269.01|23348.21|23268.21|10
1732229340000|2024-11-21 22:49:00|23348.86|23268.86|23348.36|23268.36|23349.11|23269.11|23348.33|23268.33|9
1732229350000|2024-11-21 22:49:10|23348.34|23268.34|23344.94|23264.94|23348.34|23268.34|23344.94|23264.94|10
1732229360000|2024-11-21 22:49:20|23344.65|23264.65|23347.83|23267.83|23347.83|23267.83|23344.22|23264.22|10
1732229370000|2024-11-21 22:49:30|23347.91|23267.91|23347.51|23267.51|23348.01|23268.01|23347.51|23267.51|10
1732229380000|2024-11-21 22:49:40|23347.53|23267.53|23349.01|23269.01|23349.01|23269.01|23347.53|23267.53|9
1732229390000|2024-11-21 22:49:50|23348.95|23268.95|23347.24|23267.24|23349.05|23269.05|23347.24|23267.24|9
1732229400000|2024-11-21 22:50:00|23347.45|23267.45|23346.36|23266.36|23348.13|23268.13|23346.36|23266.36|10
1732229410000|2024-11-21 22:50:10|23346.53|23266.53|23347.62|23267.62|23347.62|23267.62|23345.72|23265.72|10
1732229420000|2024-11-21 22:50:20|23347.9|23267.9|23351.98|23271.98|23351.98|23271.98|23347.9|23267.9|10
1732229430000|2024-11-21 22:50:30|23352.11|23272.11|23354.23|23274.23|23354.25|23274.25|23352.11|23272.11|9
1732229440000|2024-11-21 22:50:40|23354.26|23274.26|23354.99|23274.99|23355.05|23275.05|23353.62|23273.62|9
1732229450000|2024-11-21 22:50:50|23354.85|23274.85|23354.97|23274.97|23355.13|23275.13|23353.92|23273.92|10
1732229460000|2024-11-21 22:51:00|23355.03|23275.03|23356.41|23276.41|23356.84|23276.84|23354.94|23274.94|9
1732229470000|2024-11-21 22:51:10|23356.9|23276.9|23357.47|23277.47|23357.47|23277.47|23356.64|23276.64|10
1732229480000|2024-11-21 22:51:20|23359.41|23279.41|23359.95|23279.95|23361.03|23281.03|23359.41|23279.41|10
1732229490000|2024-11-21 22:51:30|23359.9|23279.9|23359.74|23279.74|23360.25|23280.25|23359.74|23279.74|10
1732229500000|2024-11-21 22:51:40|23361.2|23281.2|23360.68|23280.68|23361.79|23281.79|23360.68|23280.68|10
1732229510000|2024-11-21 22:51:50|23361.32|23281.32|23360.85|23280.85|23361.53|23281.53|23359.95|23279.95|9
1732229520000|2024-11-21 22:52:00|23360.34|23280.34|23360.73|23280.73|23360.73|23280.73|23360.32|23280.32|10
1732229530000|2024-11-21 22:52:10|23360.71|23280.71|23361.23|23281.23|23361.67|23281.67|23360.59|23280.59|10
1732229540000|2024-11-21 22:52:20|23360.28|23280.28|23363.14|23283.14|23363.14|23283.14|23360.11|23280.11|10
1732229550000|2024-11-21 22:52:30|23363.27|23283.27|23363.77|23283.77|23364.09|23284.09|23363.08|23283.08|10
1732229560000|2024-11-21 22:52:40|23363.41|23283.41|23364.39|23284.39|23364.75|23284.75|23363.39|23283.39|9
1732229570000|2024-11-21 22:52:50|23364.42|23284.42|23364.49|23284.49|23364.57|23284.57|23364.13|23284.13|10
1732229580000|2024-11-21 22:53:00|23364.41|23284.41|23366.81|23286.81|23366.81|23286.81|23363.57|23283.57|10
1732229590000|2024-11-21 22:53:10|23366.69|23286.69|23365.92|23285.92|23366.82|23286.82|23365.59|23285.59|10
1732229600000|2024-11-21 22:53:20|23365.78|23285.78|23368.22|23288.22|23368.22|23288.22|23365.73|23285.73|10
1732229610000|2024-11-21 22:53:30|23367.87|23287.87|23365.5|23285.5|23368.87|23288.87|23365.5|23285.5|8
1732229620000|2024-11-21 22:53:40|23365.55|23285.55|23366.03|23286.03|23366.86|23286.86|23365.55|23285.55|10
1732229630000|2024-11-21 22:53:50|23366.27|23286.27|23367.01|23287.01|23367.37|23287.37|23366.01|23286.01|10
1732229640000|2024-11-21 22:54:00|23366.88|23286.88|23370.15|23290.15|23370.15|23290.15|23366.59|23286.59|10
1732229650000|2024-11-21 22:54:10|23370.35|23290.35|23373.1|23293.1|23373.1|23293.1|23370.35|23290.35|10
1732229660000|2024-11-21 22:54:20|23373.23|23293.23|23374.19|23294.19|23374.26|23294.26|23373.23|23293.23|10
1732229670000|2024-11-21 22:54:30|23374.16|23294.16|23375.32|23295.32|23375.36|23295.36|23374.11|23294.11|10
1732229680000|2024-11-21 22:54:40|23375.29|23295.29|23369.12|23289.12|23375.29|23295.29|23369.12|23289.12|10
1732229690000|2024-11-21 22:54:50|23369.11|23289.11|23370.18|23290.18|23370.37|23290.37|23368.57|23288.57|10
1732229700000|2024-11-21 22:55:00|23370.07|23290.07|23369.44|23289.44|23370.07|23290.07|23369.44|23289.44|10
1732229710000|2024-11-21 22:55:10|23369.25|23289.25|23370.28|23290.28|23370.29|23290.29|23368.96|23288.96|10
1732229720000|2024-11-21 22:55:20|23373.25|23293.25|23375.94|23295.94|23376.42|23296.42|23373.22|23293.22|10
1732229730000|2024-11-21 22:55:30|23375.73|23295.73|23376.98|23296.98|23376.98|23296.98|23375.32|23295.32|10
1732229740000|2024-11-21 22:55:40|23376.27|23296.27|23378.82|23298.82|23378.82|23298.82|23376.27|23296.27|10
1732229750000|2024-11-21 22:55:50|23378.26|23298.26|23379.21|23299.21|23379.58|23299.58|23377.63|23297.63|10
1732229760000|2024-11-21 22:56:00|23379.17|23299.17|23377.88|23297.88|23379.17|23299.17|23377.88|23297.88|10
1732229770000|2024-11-21 22:56:10|23377.94|23297.94|23377.67|23297.67|23378.19|23298.19|23377.67|23297.67|10
1732229780000|2024-11-21 22:56:20|23377.58|23297.58|23375.47|23295.47|23378.05|23298.05|23375.47|23295.47|10
1732229790000|2024-11-21 22:56:30|23375.33|23295.33|23374.98|23294.98|23375.42|23295.42|23374.94|23294.94|9
1732229800000|2024-11-21 22:56:40|23375.6|23295.6|23373.94|23293.94|23376.4|23296.4|23373.94|23293.94|10
1732229810000|2024-11-21 22:56:50|23373.99|23293.99|23372.95|23292.95|23373.99|23293.99|23372.33|23292.33|10
1732229820000|2024-11-21 22:57:00|23373.27|23293.27|23372.36|23292.36|23374.05|23294.05|23372|23292|10
1732229830000|2024-11-21 22:57:10|23372.56|23292.56|23373.12|23293.12|23373.15|23293.15|23372.47|23292.47|10
1732229840000|2024-11-21 22:57:20|23373.17|23293.17|23372.76|23292.76|23373.53|23293.53|23371.91|23291.91|10
1732229850000|2024-11-21 22:57:30|23372.57|23292.57|23374.59|23294.59|23374.86|23294.86|23370.97|23290.97|10
1732229860000|2024-11-21 22:57:40|23374.29|23294.29|23378.72|23298.72|23379.92|23299.92|23374.29|23294.29|10
1732229870000|2024-11-21 22:57:50|23379|23299|23377.71|23297.71|23380.18|23300.18|23377.71|23297.71|10
1732229880000|2024-11-21 22:58:00|23377.1|23297.1|23376.72|23296.72|23377.1|23297.1|23375.74|23295.74|10
1732229890000|2024-11-21 22:58:10|23376.42|23296.42|23377.07|23297.07|23377.17|23297.17|23376.21|23296.21|10
1732229900000|2024-11-21 22:58:20|23376.54|23296.54|23375.94|23295.94|23376.64|23296.64|23375.94|23295.94|10
1732229910000|2024-11-21 22:58:30|23374.04|23294.04|23373.95|23293.95|23374.17|23294.17|23373.58|23293.58|10
1732229920000|2024-11-21 22:58:40|23374.49|23294.49|23374.55|23294.55|23375.63|23295.63|23374.49|23294.49|9
1732229930000|2024-11-21 22:58:50|23373.74|23293.74|23373.4|23293.4|23374.48|23294.48|23373.34|23293.34|10
1732229940000|2024-11-21 22:59:00|23372.23|23292.23|23370.52|23290.52|23372.85|23292.85|23370.52|23290.52|10
1732229950000|2024-11-21 22:59:10|23370.36|23290.36|23367.06|23287.06|23370.36|23290.36|23367.04|23287.04|9
1732229960000|2024-11-21 22:59:20|23367.35|23287.35|23364.72|23284.72|23367.35|23287.35|23364.72|23284.72|10
1732229970000|2024-11-21 22:59:30|23365.19|23285.19|23368.79|23288.79|23368.79|23288.79|23365.19|23285.19|9
1732229980000|2024-11-21 22:59:40|23368.61|23288.61|23369.97|23289.97|23369.97|23289.97|23368.47|23288.47|10
1732229990000|2024-11-21 22:59:50|23369.86|23289.86|23371.6|23291.6|23371.6|23291.6|23369.78|23289.78|10
1732230310000|2024-11-21 23:05:10|23396.77|23316.77|23395.77|23315.77|23397.37|23317.37|23395.77|23315.77|6
1732230320000|2024-11-21 23:05:20|23395.28|23315.28|23393.72|23313.72|23395.28|23315.28|23392.24|23312.24|10
1732230330000|2024-11-21 23:05:30|23392.05|23312.05|23390.66|23310.66|23392.38|23312.38|23389.39|23309.39|10
1732230340000|2024-11-21 23:05:40|23390.2|23310.2|23379.43|23299.43|23390.2|23310.2|23379.43|23299.43|10
1732230350000|2024-11-21 23:05:50|23378.26|23298.26|23376.16|23296.16|23378.26|23298.26|23374.77|23294.77|10
1732230360000|2024-11-21 23:06:00|23375.99|23295.99|23377.27|23297.27|23377.27|23297.27|23374.95|23294.95|10
1732230370000|2024-11-21 23:06:10|23378.73|23298.73|23385.42|23305.42|23385.42|23305.42|23378.73|23298.73|10
1732230380000|2024-11-21 23:06:20|23386.49|23306.49|23390.32|23310.32|23390.32|23310.32|23384.31|23304.31|10
1732230390000|2024-11-21 23:06:30|23390.23|23310.23|23390.36|23310.36|23390.36|23310.36|23388.11|23308.11|10
1732230400000|2024-11-21 23:06:40|23391.53|23311.53|23393.23|23313.23|23394.16|23314.16|23391.53|23311.53|10
1732230410000|2024-11-21 23:06:50|23392.7|23312.7|23394.51|23314.51|23394.51|23314.51|23392.7|23312.7|10
1732230420000|2024-11-21 23:07:00|23394.66|23314.66|23396.32|23316.32|23396.32|23316.32|23394.18|23314.18|10
1732230430000|2024-11-21 23:07:10|23395.46|23315.46|23392.01|23312.01|23395.82|23315.82|23391.85|23311.85|10
1732230440000|2024-11-21 23:07:20|23393.72|23313.72|23395.13|23315.13|23395.13|23315.13|23392.42|23312.42|10
1732230450000|2024-11-21 23:07:30|23394.8|23314.8|23394.69|23314.69|23396.15|23316.15|23394.69|23314.69|10
1732230460000|2024-11-21 23:07:40|23394.52|23314.52|23395.24|23315.24|23395.24|23315.24|23394.52|23314.52|10
1732230470000|2024-11-21 23:07:50|23395.52|23315.52|23393.86|23313.86|23395.7|23315.7|23393.86|23313.86|9
1732230480000|2024-11-21 23:08:00|23393.25|23313.25|23391.39|23311.39|23393.25|23313.25|23391.13|23311.13|10
1732230490000|2024-11-21 23:08:10|23390.84|23310.84|23387.84|23307.84|23390.84|23310.84|23387.65|23307.65|10
1732230500000|2024-11-21 23:08:20|23387.18|23307.18|23386.4|23306.4|23387.33|23307.33|23386.13|23306.13|10
1732230510000|2024-11-21 23:08:30|23386.05|23306.05|23385.7|23305.7|23386.05|23306.05|23384.37|23304.37|10
1732230520000|2024-11-21 23:08:40|23385.18|23305.18|23391.36|23311.36|23391.36|23311.36|23385.18|23305.18|10
1732230530000|2024-11-21 23:08:50|23392.58|23312.58|23394.46|23314.46|23394.46|23314.46|23392.58|23312.58|10
1732230540000|2024-11-21 23:09:00|23394.63|23314.63|23394.31|23314.31|23394.66|23314.66|23393.64|23313.64|10
1732230550000|2024-11-21 23:09:10|23395.95|23315.95|23397.06|23317.06|23397.36|23317.36|23395.95|23315.95|9
1732230560000|2024-11-21 23:09:20|23397.2|23317.2|23400.6|23320.6|23400.6|23320.6|23397.2|23317.2|10
1732230570000|2024-11-21 23:09:30|23400.38|23320.38|23400.79|23320.79|23402.5|23322.5|23400.38|23320.38|10
1732230580000|2024-11-21 23:09:40|23400.15|23320.15|23399.01|23319.01|23400.56|23320.56|23399.01|23319.01|10
1732230590000|2024-11-21 23:09:50|23398.73|23318.73|23397.52|23317.52|23398.73|23318.73|23397.27|23317.27|10
1732230600000|2024-11-21 23:10:00|23397.53|23317.53|23394.04|23314.04|23398.01|23318.01|23393.38|23313.38|10
1732230610000|2024-11-21 23:10:10|23395.89|23315.89|23396.37|23316.37|23396.37|23316.37|23395.11|23315.11|10
1732230620000|2024-11-21 23:10:20|23396.7|23316.7|23397.14|23317.14|23397.14|23317.14|23395.23|23315.23|8
1732230630000|2024-11-21 23:10:30|23398.45|23318.45|23395.98|23315.98|23398.49|23318.49|23395.98|23315.98|10
1732230640000|2024-11-21 23:10:40|23395.49|23315.49|23389.17|23309.17|23395.49|23315.49|23389.17|23309.17|10
1732230650000|2024-11-21 23:10:50|23388.18|23308.18|23385.53|23305.53|23388.18|23308.18|23385.53|23305.53|10
1732230660000|2024-11-21 23:11:00|23385.67|23305.67|23384.17|23304.17|23385.67|23305.67|23383.14|23303.14|10
1732230670000|2024-11-21 23:11:10|23385.32|23305.32|23388.22|23308.22|23388.22|23308.22|23385.32|23305.32|10
1732230680000|2024-11-21 23:11:20|23388.48|23308.48|23389.22|23309.22|23389.37|23309.37|23387.52|23307.52|10
1732230690000|2024-11-21 23:11:30|23392.15|23312.15|23392.12|23312.12|23393.17|23313.17|23392.12|23312.12|10
1732230700000|2024-11-21 23:11:40|23392.62|23312.62|23389.04|23309.04|23392.62|23312.62|23389.04|23309.04|10
1732230710000|2024-11-21 23:11:50|23388.04|23308.04|23388.07|23308.07|23388.4|23308.4|23387.91|23307.91|9
1732230720000|2024-11-21 23:12:00|23388.5|23308.5|23384.91|23304.91|23388.5|23308.5|23384.91|23304.91|10
1732230730000|2024-11-21 23:12:10|23385.45|23305.45|23378.61|23298.61|23385.45|23305.45|23378.61|23298.61|10
1732230740000|2024-11-21 23:12:20|23378.42|23298.42|23371.82|23291.82|23378.42|23298.42|23371.82|23291.82|10
1732230750000|2024-11-21 23:12:30|23371.12|23291.12|23364.11|23284.11|23371.12|23291.12|23364.11|23284.11|10
1732230760000|2024-11-21 23:12:40|23365.1|23285.1|23366.1|23286.1|23368.31|23288.31|23365.1|23285.1|10
1732230770000|2024-11-21 23:12:50|23366.35|23286.35|23366.02|23286.02|23367.58|23287.58|23366.02|23286.02|10
1732230780000|2024-11-21 23:13:00|23364.86|23284.86|23356.71|23276.71|23364.86|23284.86|23356.71|23276.71|10
1732230790000|2024-11-21 23:13:10|23356.46|23276.46|23351.78|23271.78|23356.65|23276.65|23349.99|23269.99|10
1732230800000|2024-11-21 23:13:20|23351.95|23271.95|23355.31|23275.31|23355.31|23275.31|23351.95|23271.95|9
1732230810000|2024-11-21 23:13:30|23355.08|23275.08|23355.31|23275.31|23355.52|23275.52|23354.79|23274.79|10
1732230820000|2024-11-21 23:13:40|23355.44|23275.44|23353.39|23273.39|23355.93|23275.93|23353.3|23273.3|10
1732230830000|2024-11-21 23:13:50|23353.6|23273.6|23350.4|23270.4|23353.6|23273.6|23350.4|23270.4|10
1732230840000|2024-11-21 23:14:00|23349.68|23269.68|23350.57|23270.57|23350.91|23270.91|23349.26|23269.26|10
1732230850000|2024-11-21 23:14:10|23351.09|23271.09|23355.39|23275.39|23355.39|23275.39|23351.09|23271.09|10
1732230860000|2024-11-21 23:14:20|23356.63|23276.63|23354.43|23274.43|23356.63|23276.63|23354.43|23274.43|10
1732230870000|2024-11-21 23:14:30|23353.6|23273.6|23355.84|23275.84|23355.84|23275.84|23352.73|23272.73|10
1732230880000|2024-11-21 23:14:40|23355.92|23275.92|23353.86|23273.86|23355.92|23275.92|23353.16|23273.16|10
1732230890000|2024-11-21 23:14:50|23354.36|23274.36|23361.08|23281.08|23361.08|23281.08|23354.36|23274.36|10
1732230900000|2024-11-21 23:15:00|23361.41|23281.41|23368.31|23288.31|23368.31|23288.31|23361.25|23281.25|10
1732230910000|2024-11-21 23:15:10|23367.99|23287.99|23375.23|23295.23|23375.23|23295.23|23367.99|23287.99|10
1732230920000|2024-11-21 23:15:20|23375.4|23295.4|23377.17|23297.17|23377.17|23297.17|23374.06|23294.06|10
1732230930000|2024-11-21 23:15:30|23376.65|23296.65|23378.46|23298.46|23378.47|23298.47|23376.45|23296.45|9
1732230940000|2024-11-21 23:15:40|23378.31|23298.31|23380.65|23300.65|23381.06|23301.06|23378.31|23298.31|10
1732230950000|2024-11-21 23:15:50|23381.59|23301.59|23384.41|23304.41|23384.41|23304.41|23381.59|23301.59|10
1732230960000|2024-11-21 23:16:00|23384.72|23304.72|23385.44|23305.44|23386.02|23306.02|23383.53|23303.53|10
1732230970000|2024-11-21 23:16:10|23384.54|23304.54|23381.61|23301.61|23384.54|23304.54|23381.14|23301.14|10
1732230980000|2024-11-21 23:16:20|23381.15|23301.15|23378.85|23298.85|23382.06|23302.06|23378.85|23298.85|10
1732230990000|2024-11-21 23:16:30|23379.61|23299.61|23382.29|23302.29|23384.14|23304.14|23379.61|23299.61|10
1732231000000|2024-11-21 23:16:40|23381.17|23301.17|23372.82|23292.82|23381.17|23301.17|23372.82|23292.82|10
1732231010000|2024-11-21 23:16:50|23371.88|23291.88|23366.89|23286.89|23371.88|23291.88|23366.89|23286.89|10
1732231020000|2024-11-21 23:17:00|23367.99|23287.99|23365.58|23285.58|23368.77|23288.77|23365.58|23285.58|10
1732231030000|2024-11-21 23:17:10|23366.12|23286.12|23360.19|23280.19|23366.61|23286.61|23359.14|23279.14|10
1732231040000|2024-11-21 23:17:20|23361.07|23281.07|23362.55|23282.55|23362.55|23282.55|23361.07|23281.07|9
1732231050000|2024-11-21 23:17:30|23363.13|23283.13|23368.63|23288.63|23368.63|23288.63|23363.13|23283.13|10
1732231060000|2024-11-21 23:17:40|23369.1|23289.1|23370.05|23290.05|23370.52|23290.52|23368.89|23288.89|10
1732231070000|2024-11-21 23:17:50|23369.97|23289.97|23371.43|23291.43|23372.7|23292.7|23369.83|23289.83|10
1732231080000|2024-11-21 23:18:00|23371.13|23291.13|23368.35|23288.35|23371.78|23291.78|23368.35|23288.35|10
1732231090000|2024-11-21 23:18:10|23367.57|23287.57|23366.33|23286.33|23367.79|23287.79|23366.33|23286.33|10
1732231100000|2024-11-21 23:18:20|23365.6|23285.6|23367.82|23287.82|23368.77|23288.77|23365.6|23285.6|10
1732231110000|2024-11-21 23:18:30|23369.15|23289.15|23371.37|23291.37|23371.37|23291.37|23368.64|23288.64|10
1732231120000|2024-11-21 23:18:40|23371.78|23291.78|23372.12|23292.12|23373.9|23293.9|23371.13|23291.13|10
1732231130000|2024-11-21 23:18:50|23373.08|23293.08|23369.53|23289.53|23373.23|23293.23|23369.53|23289.53|10
1732231140000|2024-11-21 23:19:00|23369.08|23289.08|23368.53|23288.53|23369.58|23289.58|23367.87|23287.87|10
1732231150000|2024-11-21 23:19:10|23369.04|23289.04|23374.88|23294.88|23374.88|23294.88|23369.04|23289.04|10
1732231160000|2024-11-21 23:19:20|23375.33|23295.33|23373.29|23293.29|23375.33|23295.33|23373.29|23293.29|10
1732231170000|2024-11-21 23:19:30|23372.97|23292.97|23370.65|23290.65|23372.97|23292.97|23370.65|23290.65|9
1732231180000|2024-11-21 23:19:40|23370.67|23290.67|23369.11|23289.11|23370.89|23290.89|23369.11|23289.11|8
1732231190000|2024-11-21 23:19:50|23368.67|23288.67|23367.69|23287.69|23370.21|23290.21|23367.69|23287.69|10
1732231200000|2024-11-21 23:20:00|23367.35|23287.35|23362.85|23282.85|23367.35|23287.35|23362.42|23282.42|10
1732231210000|2024-11-21 23:20:10|23362.16|23282.16|23363.79|23283.79|23364.03|23284.03|23361.45|23281.45|10
1732231220000|2024-11-21 23:20:20|23364.22|23284.22|23367.41|23287.41|23367.41|23287.41|23363.08|23283.08|10
1732231230000|2024-11-21 23:20:30|23367.45|23287.45|23371.79|23291.79|23371.79|23291.79|23367.11|23287.11|10
1732231240000|2024-11-21 23:20:40|23373.69|23293.69|23375.05|23295.05|23375.05|23295.05|23373.69|23293.69|10
1732231250000|2024-11-21 23:20:50|23374.6|23294.6|23376.25|23296.25|23376.38|23296.38|23374.6|23294.6|9
1732231260000|2024-11-21 23:21:00|23375.97|23295.97|23378.14|23298.14|23378.2|23298.2|23375.97|23295.97|9
1732231270000|2024-11-21 23:21:10|23377.87|23297.87|23388.06|23308.06|23388.06|23308.06|23377.87|23297.87|10
1732231280000|2024-11-21 23:21:20|23388.2|23308.2|23388.24|23308.24|23388.24|23308.24|23387.81|23307.81|9
1732231290000|2024-11-21 23:21:30|23388.31|23308.31|23389.91|23309.91|23390.14|23310.14|23388.31|23308.31|10
1732231300000|2024-11-21 23:21:40|23389.55|23309.55|23387.66|23307.66|23389.56|23309.56|23387.41|23307.41|10
1732231310000|2024-11-21 23:21:50|23387.6|23307.6|23388.31|23308.31|23388.75|23308.75|23387.06|23307.06|10
1732231320000|2024-11-21 23:22:00|23388.33|23308.33|23387.38|23307.38|23389.46|23309.46|23386.85|23306.85|10
1732231330000|2024-11-21 23:22:10|23387.63|23307.63|23386.86|23306.86|23387.73|23307.73|23386.44|23306.44|10
1732231340000|2024-11-21 23:22:20|23387.04|23307.04|23387.36|23307.36|23388.31|23308.31|23387.04|23307.04|10
1732231350000|2024-11-21 23:22:30|23387.17|23307.17|23385.76|23305.76|23387.17|23307.17|23385.73|23305.73|10
1732231360000|2024-11-21 23:22:40|23385.52|23305.52|23385.48|23305.48|23385.59|23305.59|23384.05|23304.05|10
1732231370000|2024-11-21 23:22:50|23385.35|23305.35|23383.78|23303.78|23385.35|23305.35|23383.78|23303.78|10
1732231380000|2024-11-21 23:23:00|23383.35|23303.35|23383.93|23303.93|23383.95|23303.95|23382.76|23302.76|10
1732231390000|2024-11-21 23:23:10|23383.1|23303.1|23382.88|23302.88|23383.63|23303.63|23382.63|23302.63|10
1732231400000|2024-11-21 23:23:20|23382.97|23302.97|23381.17|23301.17|23383.59|23303.59|23381.17|23301.17|10
1732231410000|2024-11-21 23:23:30|23381.41|23301.41|23380.42|23300.42|23381.42|23301.42|23379.39|23299.39|10
1732231420000|2024-11-21 23:23:40|23380.43|23300.43|23381.35|23301.35|23381.41|23301.41|23380.43|23300.43|10
1732231430000|2024-11-21 23:23:50|23381.55|23301.55|23383.18|23303.18|23383.18|23303.18|23381.48|23301.48|10
1732231440000|2024-11-21 23:24:00|23383.28|23303.28|23384.28|23304.28|23385.19|23305.19|23383.28|23303.28|10
1732231450000|2024-11-21 23:24:10|23384.64|23304.64|23384.14|23304.14|23385.13|23305.13|23383.64|23303.64|9
1732231460000|2024-11-21 23:24:20|23384.23|23304.23|23385.94|23305.94|23386|23306|23384.23|23304.23|10
1732231470000|2024-11-21 23:24:30|23385.42|23305.42|23388.3|23308.3|23388.3|23308.3|23385.42|23305.42|10
1732231480000|2024-11-21 23:24:40|23388.89|23308.89|23389.41|23309.41|23389.92|23309.92|23388.86|23308.86|10
1732231490000|2024-11-21 23:24:50|23389.8|23309.8|23392.31|23312.31|23392.31|23312.31|23389.8|23309.8|9
1732231500000|2024-11-21 23:25:00|23392.86|23312.86|23392.74|23312.74|23393.85|23313.85|23392.31|23312.31|10
1732231510000|2024-11-21 23:25:10|23392.04|23312.04|23393.47|23313.47|23393.47|23313.47|23391.92|23311.92|9
1732231520000|2024-11-21 23:25:20|23393.58|23313.58|23392.48|23312.48|23393.94|23313.94|23392.48|23312.48|10
1732231530000|2024-11-21 23:25:30|23391.75|23311.75|23389.54|23309.54|23391.75|23311.75|23389.38|23309.38|9
1732231540000|2024-11-21 23:25:40|23388.81|23308.81|23388.77|23308.77|23388.88|23308.88|23388.13|23308.13|10
1732231550000|2024-11-21 23:25:50|23388.92|23308.92|23384.42|23304.42|23388.94|23308.94|23384.42|23304.42|10
1732231560000|2024-11-21 23:26:00|23384|23304|23384.41|23304.41|23385.02|23305.02|23383.27|23303.27|10
1732231570000|2024-11-21 23:26:10|23383.55|23303.55|23375.27|23295.27|23383.55|23303.55|23375.27|23295.27|10
1732231580000|2024-11-21 23:26:20|23375.53|23295.53|23375.55|23295.55|23375.7|23295.7|23375.08|23295.08|9
1732231590000|2024-11-21 23:26:30|23375.7|23295.7|23375.66|23295.66|23376.09|23296.09|23375.13|23295.13|10
1732231600000|2024-11-21 23:26:40|23375.81|23295.81|23377.6|23297.6|23377.6|23297.6|23375.32|23295.32|10
1732231610000|2024-11-21 23:26:50|23377.47|23297.47|23378.61|23298.61|23378.64|23298.64|23377.47|23297.47|10
1732231620000|2024-11-21 23:27:00|23378.57|23298.57|23378.77|23298.77|23380.43|23300.43|23377.41|23297.41|10
1732231630000|2024-11-21 23:27:10|23377.84|23297.84|23378.04|23298.04|23378.55|23298.55|23377.79|23297.79|10
1732231640000|2024-11-21 23:27:20|23378.33|23298.33|23376.87|23296.87|23379.21|23299.21|23376.87|23296.87|9
1732231650000|2024-11-21 23:27:30|23376.81|23296.81|23375.95|23295.95|23376.81|23296.81|23375.63|23295.63|10
1732231660000|2024-11-21 23:27:40|23374.87|23294.87|23372.39|23292.39|23374.87|23294.87|23372.39|23292.39|10
1732231670000|2024-11-21 23:27:50|23372.4|23292.4|23372.89|23292.89|23372.89|23292.89|23372.01|23292.01|10
1732231680000|2024-11-21 23:28:00|23372.61|23292.61|23374.76|23294.76|23374.76|23294.76|23372.61|23292.61|9
1732231690000|2024-11-21 23:28:10|23374.73|23294.73|23374.11|23294.11|23374.73|23294.73|23373.43|23293.43|9
1732231700000|2024-11-21 23:28:20|23375.69|23295.69|23376.18|23296.18|23377.19|23297.19|23375.69|23295.69|10
1732231710000|2024-11-21 23:28:30|23374.67|23294.67|23371.36|23291.36|23374.67|23294.67|23371.19|23291.19|10
1732231720000|2024-11-21 23:28:40|23371.88|23291.88|23372.39|23292.39|23372.59|23292.59|23371.87|23291.87|9
1732231730000|2024-11-21 23:28:50|23372.04|23292.04|23372.77|23292.77|23372.94|23292.94|23371.92|23291.92|10
1732231740000|2024-11-21 23:29:00|23372.95|23292.95|23375.7|23295.7|23377.59|23297.59|23372.95|23292.95|10
1732231750000|2024-11-21 23:29:10|23377.27|23297.27|23373.48|23293.48|23377.56|23297.56|23373.36|23293.36|10
1732231760000|2024-11-21 23:29:20|23373.78|23293.78|23375.72|23295.72|23375.72|23295.72|23373.65|23293.65|10
1732231770000|2024-11-21 23:29:30|23376.42|23296.42|23375.02|23295.02|23377.08|23297.08|23373.06|23293.06|10
1732231780000|2024-11-21 23:29:40|23375.76|23295.76|23375.18|23295.18|23375.76|23295.76|23375.12|23295.12|9
1732231790000|2024-11-21 23:29:50|23375.16|23295.16|23375.9|23295.9|23376.07|23296.07|23374.49|23294.49|10
1732231800000|2024-11-21 23:30:00|23376.33|23296.33|23376.84|23296.84|23378.72|23298.72|23376.21|23296.21|10
1732231810000|2024-11-21 23:30:10|23376.85|23296.85|23370.82|23290.82|23376.85|23296.85|23370.73|23290.73|10
1732231820000|2024-11-21 23:30:20|23370.96|23290.96|23373.58|23293.58|23373.58|23293.58|23370.96|23290.96|10
1732231830000|2024-11-21 23:30:30|23373.26|23293.26|23372.85|23292.85|23373.95|23293.95|23372.85|23292.85|10
1732231840000|2024-11-21 23:30:40|23373.01|23293.01|23372.82|23292.82|23373.5|23293.5|23372.82|23292.82|10
1732231850000|2024-11-21 23:30:50|23372.7|23292.7|23373.3|23293.3|23373.3|23293.3|23372.7|23292.7|10
1732231860000|2024-11-21 23:31:00|23373.56|23293.56|23371.16|23291.16|23373.68|23293.68|23371|23291|10
1732231870000|2024-11-21 23:31:10|23371.17|23291.17|23371.16|23291.16|23372.25|23292.25|23369.83|23289.83|10
1732231880000|2024-11-21 23:31:20|23371.13|23291.13|23375.99|23295.99|23375.99|23295.99|23371.13|23291.13|10
1732231890000|2024-11-21 23:31:30|23375.86|23295.86|23377.56|23297.56|23378.06|23298.06|23375.02|23295.02|10
1732231900000|2024-11-21 23:31:40|23377.36|23297.36|23377.52|23297.52|23378.26|23298.26|23376.76|23296.76|10
1732231910000|2024-11-21 23:31:50|23377.71|23297.71|23380.76|23300.76|23380.91|23300.91|23377.33|23297.33|10
1732231920000|2024-11-21 23:32:00|23381.29|23301.29|23381.64|23301.64|23382.05|23302.05|23380.85|23300.85|10
1732231930000|2024-11-21 23:32:10|23381.76|23301.76|23383.34|23303.34|23383.34|23303.34|23380.51|23300.51|10
1732231940000|2024-11-21 23:32:20|23383.07|23303.07|23380.65|23300.65|23383.07|23303.07|23379.97|23299.97|9
1732231950000|2024-11-21 23:32:30|23380.72|23300.72|23381.07|23301.07|23381.46|23301.46|23380.72|23300.72|10
1732231960000|2024-11-21 23:32:40|23381.04|23301.04|23382.22|23302.22|23382.22|23302.22|23380.93|23300.93|10
1732231970000|2024-11-21 23:32:50|23382.35|23302.35|23383.12|23303.12|23383.12|23303.12|23382.1|23302.1|10
1732231980000|2024-11-21 23:33:00|23383.11|23303.11|23383.5|23303.5|23384.05|23304.05|23383.11|23303.11|10
1732231990000|2024-11-21 23:33:10|23383.52|23303.52|23382.42|23302.42|23384.3|23304.3|23381.91|23301.91|10
1732232000000|2024-11-21 23:33:20|23382.04|23302.04|23382.59|23302.59|23382.59|23302.59|23381.59|23301.59|10
1732232010000|2024-11-21 23:33:30|23383.75|23303.75|23383.33|23303.33|23384.56|23304.56|23383.33|23303.33|9
1732232020000|2024-11-21 23:33:40|23383.45|23303.45|23383.25|23303.25|23383.49|23303.49|23382.9|23302.9|9
1732232030000|2024-11-21 23:33:50|23383.31|23303.31|23384.14|23304.14|23384.43|23304.43|23382.95|23302.95|10
1732232040000|2024-11-21 23:34:00|23384.1|23304.1|23382.79|23302.79|23384.1|23304.1|23382.54|23302.54|10
1732232050000|2024-11-21 23:34:10|23382.44|23302.44|23380.77|23300.77|23382.47|23302.47|23380.77|23300.77|10
1732232060000|2024-11-21 23:34:20|23380.61|23300.61|23379.23|23299.23|23380.61|23300.61|23379.23|23299.23|9
1732232070000|2024-11-21 23:34:30|23379.08|23299.08|23377.58|23297.58|23379.08|23299.08|23377.2|23297.2|10
1732232080000|2024-11-21 23:34:40|23377.86|23297.86|23381.89|23301.89|23381.89|23301.89|23377.78|23297.78|10
1732232090000|2024-11-21 23:34:50|23381.62|23301.62|23380.96|23300.96|23381.63|23301.63|23380.47|23300.47|10
1732232100000|2024-11-21 23:35:00|23380.91|23300.91|23381.17|23301.17|23381.41|23301.41|23380.91|23300.91|10
1732232110000|2024-11-21 23:35:10|23381.21|23301.21|23382.97|23302.97|23382.97|23302.97|23380.96|23300.96|8
1732232120000|2024-11-21 23:35:20|23384.66|23304.66|23384.46|23304.46|23384.83|23304.83|23383.99|23303.99|10
1732232130000|2024-11-21 23:35:30|23384.38|23304.38|23381.48|23301.48|23384.38|23304.38|23381.48|23301.48|10
1732232140000|2024-11-21 23:35:40|23381.06|23301.06|23376.01|23296.01|23381.06|23301.06|23376.01|23296.01|10
1732232150000|2024-11-21 23:35:50|23375.29|23295.29|23380.03|23300.03|23380.03|23300.03|23375.29|23295.29|10
1732232160000|2024-11-21 23:36:00|23380.18|23300.18|23382.12|23302.12|23382.54|23302.54|23380.15|23300.15|10
1732232170000|2024-11-21 23:36:10|23381.68|23301.68|23381.52|23301.52|23384.47|23304.47|23381.52|23301.52|10
1732232180000|2024-11-21 23:36:20|23381.28|23301.28|23385.27|23305.27|23385.35|23305.35|23381.28|23301.28|10
1732232190000|2024-11-21 23:36:30|23385.3|23305.3|23389.52|23309.52|23389.52|23309.52|23385.3|23305.3|8
1732232200000|2024-11-21 23:36:40|23389.76|23309.76|23391.27|23311.27|23391.57|23311.57|23389.51|23309.51|10
1732232210000|2024-11-21 23:36:50|23391.15|23311.15|23391.69|23311.69|23392.1|23312.1|23390.66|23310.66|10
1732232220000|2024-11-21 23:37:00|23392.29|23312.29|23391.72|23311.72|23393.56|23313.56|23391.49|23311.49|10
1732232230000|2024-11-21 23:37:10|23392.09|23312.09|23393.6|23313.6|23394.1|23314.1|23392.09|23312.09|10
1732232240000|2024-11-21 23:37:20|23392.97|23312.97|23393.94|23313.94|23394.03|23314.03|23392.64|23312.64|10
1732232250000|2024-11-21 23:37:30|23393.64|23313.64|23392.97|23312.97|23393.72|23313.72|23392.81|23312.81|10
1732232260000|2024-11-21 23:37:40|23392.8|23312.8|23390.95|23310.95|23392.8|23312.8|23390.63|23310.63|10
1732232270000|2024-11-21 23:37:50|23390.76|23310.76|23390.84|23310.84|23390.88|23310.88|23390.12|23310.12|9
1732232280000|2024-11-21 23:38:00|23390.76|23310.76|23387.7|23307.7|23390.76|23310.76|23387.35|23307.35|9
1732232290000|2024-11-21 23:38:10|23387.73|23307.73|23387.96|23307.96|23388.37|23308.37|23387.33|23307.33|9
1732232300000|2024-11-21 23:38:20|23387.59|23307.59|23389.53|23309.53|23389.53|23309.53|23387.59|23307.59|9
1732232310000|2024-11-21 23:38:30|23389.62|23309.62|23391.98|23311.98|23392.05|23312.05|23389.62|23309.62|10
1732232320000|2024-11-21 23:38:40|23392.04|23312.04|23393.25|23313.25|23393.25|23313.25|23392|23312|9
1732232330000|2024-11-21 23:38:50|23393.24|23313.24|23392.55|23312.55|23393.24|23313.24|23392.55|23312.55|10
1732232340000|2024-11-21 23:39:00|23392.68|23312.68|23390.93|23310.93|23392.68|23312.68|23390.08|23310.08|10
1732232350000|2024-11-21 23:39:10|23390.54|23310.54|23392.39|23312.39|23392.39|23312.39|23390.54|23310.54|10
1732232360000|2024-11-21 23:39:20|23392.45|23312.45|23395.39|23315.39|23395.58|23315.58|23392.45|23312.45|10
1732232370000|2024-11-21 23:39:30|23396.26|23316.26|23399.06|23319.06|23399.06|23319.06|23395.66|23315.66|10
1732232380000|2024-11-21 23:39:40|23399.03|23319.03|23401.76|23321.76|23402.43|23322.43|23398.95|23318.95|10
1732232390000|2024-11-21 23:39:50|23401.57|23321.57|23400.84|23320.84|23402.56|23322.56|23400.84|23320.84|9
1732232400000|2024-11-21 23:40:00|23400.66|23320.66|23400.62|23320.62|23400.66|23320.66|23399.75|23319.75|10
1732232410000|2024-11-21 23:40:10|23399.77|23319.77|23402.17|23322.17|23402.17|23322.17|23399.77|23319.77|10
1732232420000|2024-11-21 23:40:20|23402.42|23322.42|23405.87|23325.87|23405.87|23325.87|23402.42|23322.42|9
1732232430000|2024-11-21 23:40:30|23406.08|23326.08|23408.49|23328.49|23409.15|23329.15|23405.74|23325.74|9
1732232440000|2024-11-21 23:40:40|23408.57|23328.57|23408.13|23328.13|23408.57|23328.57|23406.21|23326.21|10
1732232450000|2024-11-21 23:40:50|23408.14|23328.14|23408.47|23328.47|23408.82|23328.82|23407.9|23327.9|10
1732232460000|2024-11-21 23:41:00|23408.48|23328.48|23408.63|23328.63|23408.63|23328.63|23407.56|23327.56|9
1732232470000|2024-11-21 23:41:10|23408.5|23328.5|23404.85|23324.85|23408.69|23328.69|23404.54|23324.54|10
1732232480000|2024-11-21 23:41:20|23405.07|23325.07|23406.2|23326.2|23406.29|23326.29|23405.07|23325.07|10
1732232490000|2024-11-21 23:41:30|23406.57|23326.57|23412.17|23332.17|23412.17|23332.17|23406.56|23326.56|10
1732232500000|2024-11-21 23:41:40|23412.25|23332.25|23412.76|23332.76|23413.2|23333.2|23412.25|23332.25|10
1732232510000|2024-11-21 23:41:50|23418.57|23338.57|23419.18|23339.18|23419.18|23339.18|23418|23338|9
1732232520000|2024-11-21 23:42:00|23419.56|23339.56|23418.83|23338.83|23419.56|23339.56|23418.51|23338.51|10
1732232530000|2024-11-21 23:42:10|23418.94|23338.94|23419|23339|23419|23339|23417.52|23337.52|10
1732232540000|2024-11-21 23:42:20|23418.99|23338.99|23418.42|23338.42|23419.32|23339.32|23418.42|23338.42|9
1732232550000|2024-11-21 23:42:30|23417.13|23337.13|23417.12|23337.12|23417.35|23337.35|23417.1|23337.1|9
1732232560000|2024-11-21 23:42:40|23417.58|23337.58|23418.21|23338.21|23418.25|23338.25|23417.56|23337.56|9
1732232570000|2024-11-21 23:42:50|23418.22|23338.22|23417.52|23337.52|23418.22|23338.22|23417.52|23337.52|10
1732232580000|2024-11-21 23:43:00|23417.29|23337.29|23417.22|23337.22|23418.31|23338.31|23417.22|23337.22|10
1732232590000|2024-11-21 23:43:10|23417.54|23337.54|23417.92|23337.92|23417.99|23337.99|23417.24|23337.24|10
1732232600000|2024-11-21 23:43:20|23417.91|23337.91|23419.98|23339.98|23419.98|23339.98|23417.79|23337.79|9
1732232610000|2024-11-21 23:43:30|23419.83|23339.83|23419.83|23339.83|23419.97|23339.97|23419.77|23339.77|10
1732232620000|2024-11-21 23:43:40|23419.84|23339.84|23424.56|23344.56|23424.75|23344.75|23419.84|23339.84|10
1732232630000|2024-11-21 23:43:50|23424.04|23344.04|23424.56|23344.56|23425.2|23345.2|23423.87|23343.87|9
1732232640000|2024-11-21 23:44:00|23423.18|23343.18|23420.69|23340.69|23423.31|23343.31|23420.69|23340.69|10
1732232650000|2024-11-21 23:44:10|23421.17|23341.17|23422.13|23342.13|23422.49|23342.49|23421.11|23341.11|9
1732232660000|2024-11-21 23:44:20|23423.09|23343.09|23427.9|23347.9|23428.85|23348.85|23423.09|23343.09|10
1732232670000|2024-11-21 23:44:30|23428.17|23348.17|23425.58|23345.58|23428.17|23348.17|23425.58|23345.58|10
1732232680000|2024-11-21 23:44:40|23425.36|23345.36|23426.7|23346.7|23426.7|23346.7|23424.35|23344.35|10
1732232690000|2024-11-21 23:44:50|23426.73|23346.73|23426.01|23346.01|23427.35|23347.35|23425.48|23345.48|9
1732232700000|2024-11-21 23:45:00|23426.4|23346.4|23429.05|23349.05|23429.05|23349.05|23426.33|23346.33|10
1732232710000|2024-11-21 23:45:10|23428.68|23348.68|23427.56|23347.56|23429.04|23349.04|23426.44|23346.44|9
1732232720000|2024-11-21 23:45:20|23427.91|23347.91|23430.83|23350.83|23430.83|23350.83|23427.55|23347.55|10
1732232730000|2024-11-21 23:45:30|23430.73|23350.73|23429.92|23349.92|23430.78|23350.78|23429.92|23349.92|10
1732232740000|2024-11-21 23:45:40|23429.96|23349.96|23432.14|23352.14|23432.23|23352.23|23429.96|23349.96|10
1732232750000|2024-11-21 23:45:50|23432.61|23352.61|23432.93|23352.93|23434.06|23354.06|23432.61|23352.61|9
1732232760000|2024-11-21 23:46:00|23433.26|23353.26|23430.25|23350.25|23433.26|23353.26|23430.25|23350.25|10
1732232770000|2024-11-21 23:46:10|23430.18|23350.18|23427.8|23347.8|23430.48|23350.48|23427.54|23347.54|10
1732232780000|2024-11-21 23:46:20|23427.99|23347.99|23428.37|23348.37|23428.53|23348.53|23427.99|23347.99|10
1732232790000|2024-11-21 23:46:30|23428.99|23348.99|23430.11|23350.11|23430.75|23350.75|23427.78|23347.78|10
1732232800000|2024-11-21 23:46:40|23429.71|23349.71|23426.94|23346.94|23429.71|23349.71|23426.94|23346.94|10
1732232810000|2024-11-21 23:46:50|23426.55|23346.55|23424.47|23344.47|23426.55|23346.55|23424.47|23344.47|10
1732232820000|2024-11-21 23:47:00|23424.65|23344.65|23426.83|23346.83|23427.14|23347.14|23424.65|23344.65|10
1732232830000|2024-11-21 23:47:10|23424.66|23344.66|23421.27|23341.27|23424.66|23344.66|23421.27|23341.27|10
1732232840000|2024-11-21 23:47:20|23421.34|23341.34|23423.61|23343.61|23423.61|23343.61|23421.05|23341.05|9
1732232850000|2024-11-21 23:47:30|23423.95|23343.95|23424|23344|23424.68|23344.68|23423.95|23343.95|10
1732232860000|2024-11-21 23:47:40|23423.89|23343.89|23424.18|23344.18|23424.35|23344.35|23423.66|23343.66|9
1732232870000|2024-11-21 23:47:50|23424.01|23344.01|23423.72|23343.72|23424.04|23344.04|23423.7|23343.7|9
1732232880000|2024-11-21 23:48:00|23423.74|23343.74|23423.76|23343.76|23423.84|23343.84|23423.58|23343.58|10
1732232890000|2024-11-21 23:48:10|23423.79|23343.79|23424.33|23344.33|23424.67|23344.67|23423.7|23343.7|10
1732232900000|2024-11-21 23:48:20|23424.87|23344.87|23420.03|23340.03|23424.87|23344.87|23420.03|23340.03|10
1732232910000|2024-11-21 23:48:30|23418.71|23338.71|23421.42|23341.42|23421.42|23341.42|23417.95|23337.95|10
1732232920000|2024-11-21 23:48:40|23421.38|23341.38|23426.25|23346.25|23426.47|23346.47|23420.53|23340.53|10
1732232930000|2024-11-21 23:48:50|23426.67|23346.67|23422.83|23342.83|23426.67|23346.67|23422.83|23342.83|10
1732232940000|2024-11-21 23:49:00|23422.92|23342.92|23424.07|23344.07|23424.49|23344.49|23422.35|23342.35|10
1732232950000|2024-11-21 23:49:10|23423.58|23343.58|23423.99|23343.99|23423.99|23343.99|23422.49|23342.49|9
1732232960000|2024-11-21 23:49:20|23423.78|23343.78|23421.12|23341.12|23424.68|23344.68|23421.12|23341.12|10
1732232970000|2024-11-21 23:49:30|23421.18|23341.18|23419.55|23339.55|23421.77|23341.77|23419.55|23339.55|10
1732232980000|2024-11-21 23:49:40|23418.85|23338.85|23416.21|23336.21|23420.22|23340.22|23416.21|23336.21|10
1732232990000|2024-11-21 23:49:50|23416.02|23336.02|23412.87|23332.87|23416.1|23336.1|23412.86|23332.86|10
1732233000000|2024-11-21 23:50:00|23412.72|23332.72|23407.77|23327.77|23412.72|23332.72|23407.77|23327.77|10
1732233010000|2024-11-21 23:50:10|23407.19|23327.19|23406.51|23326.51|23407.79|23327.79|23406.51|23326.51|10
1732233020000|2024-11-21 23:50:20|23406.52|23326.52|23406.88|23326.88|23409.03|23329.03|23406.38|23326.38|10
1732233030000|2024-11-21 23:50:30|23406.84|23326.84|23407.61|23327.61|23407.61|23327.61|23406.65|23326.65|10
1732233040000|2024-11-21 23:50:40|23408.71|23328.71|23409.27|23329.27|23410.18|23330.18|23408.54|23328.54|9
1732233050000|2024-11-21 23:50:50|23408.83|23328.83|23406.37|23326.37|23408.83|23328.83|23406.37|23326.37|10
1732233060000|2024-11-21 23:51:00|23405.96|23325.96|23406.79|23326.79|23406.79|23326.79|23405.37|23325.37|10
1732233070000|2024-11-21 23:51:10|23406.6|23326.6|23405.61|23325.61|23406.77|23326.77|23405.61|23325.61|9
1732233080000|2024-11-21 23:51:20|23406.02|23326.02|23406.99|23326.99|23407.42|23327.42|23406|23326|10
1732233090000|2024-11-21 23:51:30|23406.5|23326.5|23405.55|23325.55|23406.5|23326.5|23405.46|23325.46|9
1732233100000|2024-11-21 23:51:40|23405.92|23325.92|23405.08|23325.08|23406.31|23326.31|23405.08|23325.08|9
1732233110000|2024-11-21 23:51:50|23405.04|23325.04|23405.56|23325.56|23406.77|23326.77|23405.03|23325.03|10
1732233120000|2024-11-21 23:52:00|23405.57|23325.57|23404.98|23324.98|23406.28|23326.28|23404.98|23324.98|9
1732233130000|2024-11-21 23:52:10|23405.71|23325.71|23405.5|23325.5|23405.71|23325.71|23403.97|23323.97|10
1732233140000|2024-11-21 23:52:20|23405.38|23325.38|23405.53|23325.53|23405.71|23325.71|23404|23324|10
1732233150000|2024-11-21 23:52:30|23405.4|23325.4|23407.51|23327.51|23407.56|23327.56|23405.4|23325.4|10
1732233160000|2024-11-21 23:52:40|23407.8|23327.8|23407.78|23327.78|23409.95|23329.95|23407.48|23327.48|10
1732233170000|2024-11-21 23:52:50|23407.91|23327.91|23408.8|23328.8|23408.84|23328.84|23407.91|23327.91|10
1732233180000|2024-11-21 23:53:00|23408.81|23328.81|23407.36|23327.36|23408.89|23328.89|23406.83|23326.83|9
1732233190000|2024-11-21 23:53:10|23406.82|23326.82|23405.3|23325.3|23406.82|23326.82|23404.78|23324.78|10
1732233200000|2024-11-21 23:53:20|23405.5|23325.5|23409.31|23329.31|23409.31|23329.31|23405.42|23325.42|10
1732233210000|2024-11-21 23:53:30|23410.03|23330.03|23410.31|23330.31|23410.62|23330.62|23410.03|23330.03|10
1732233220000|2024-11-21 23:53:40|23410.43|23330.43|23411.12|23331.12|23411.67|23331.67|23410.07|23330.07|10
1732233230000|2024-11-21 23:53:50|23411.24|23331.24|23411.34|23331.34|23413.14|23333.14|23411.24|23331.24|10
1732233240000|2024-11-21 23:54:00|23410.97|23330.97|23411.28|23331.28|23411.28|23331.28|23410.05|23330.05|10
1732233250000|2024-11-21 23:54:10|23412.26|23332.26|23411.42|23331.42|23412.32|23332.32|23410.08|23330.08|10
1732233260000|2024-11-21 23:54:20|23411.66|23331.66|23411.38|23331.38|23411.66|23331.66|23410.82|23330.82|10
1732233270000|2024-11-21 23:54:30|23411.53|23331.53|23408.4|23328.4|23411.53|23331.53|23408.4|23328.4|10
1732233280000|2024-11-21 23:54:40|23408.51|23328.51|23403.6|23323.6|23409.04|23329.04|23403.6|23323.6|10
1732233290000|2024-11-21 23:54:50|23403.59|23323.59|23400.78|23320.78|23403.59|23323.59|23400.78|23320.78|10
1732233300000|2024-11-21 23:55:00|23400.53|23320.53|23405.81|23325.81|23405.91|23325.91|23399.12|23319.12|10
1732233310000|2024-11-21 23:55:10|23404.91|23324.91|23405.94|23325.94|23406.15|23326.15|23404.91|23324.91|10
1732233320000|2024-11-21 23:55:20|23406.39|23326.39|23409.29|23329.29|23409.57|23329.57|23406.39|23326.39|10
1732233330000|2024-11-21 23:55:30|23409.32|23329.32|23407.7|23327.7|23409.34|23329.34|23407.7|23327.7|10
1732233340000|2024-11-21 23:55:40|23408.35|23328.35|23406.28|23326.28|23408.35|23328.35|23405.91|23325.91|10
1732233350000|2024-11-21 23:55:50|23406.31|23326.31|23391.82|23311.82|23406.31|23326.31|23391.82|23311.82|10
1732233360000|2024-11-21 23:56:00|23391.6|23311.6|23389.5|23309.5|23391.6|23311.6|23388.83|23308.83|10
1732233370000|2024-11-21 23:56:10|23388.7|23308.7|23388.52|23308.52|23388.7|23308.7|23387.37|23307.37|10
1732233380000|2024-11-21 23:56:20|23388.29|23308.29|23391.54|23311.54|23391.54|23311.54|23388.29|23308.29|10
1732233390000|2024-11-21 23:56:30|23390.97|23310.97|23392.13|23312.13|23392.15|23312.15|23390.97|23310.97|10
1732233400000|2024-11-21 23:56:40|23392.03|23312.03|23392.08|23312.08|23392.16|23312.16|23391.27|23311.27|9
1732233410000|2024-11-21 23:56:50|23392.21|23312.21|23393.35|23313.35|23393.35|23313.35|23391.95|23311.95|10
1732233420000|2024-11-21 23:57:00|23393.8|23313.8|23395|23315|23395|23315|23393.8|23313.8|9
1732233430000|2024-11-21 23:57:10|23394.68|23314.68|23393.29|23313.29|23394.68|23314.68|23393.28|23313.28|10
1732233440000|2024-11-21 23:57:20|23393.49|23313.49|23394.98|23314.98|23394.98|23314.98|23391.66|23311.66|10
1732233450000|2024-11-21 23:57:30|23395.07|23315.07|23397.27|23317.27|23397.8|23317.8|23395.07|23315.07|10
1732233460000|2024-11-21 23:57:40|23397.29|23317.29|23396.19|23316.19|23397.29|23317.29|23395.63|23315.63|10
1732233470000|2024-11-21 23:57:50|23396.22|23316.22|23392.55|23312.55|23396.3|23316.3|23392.55|23312.55|10
1732233480000|2024-11-21 23:58:00|23392.89|23312.89|23397.29|23317.29|23397.29|23317.29|23392.85|23312.85|10
1732233490000|2024-11-21 23:58:10|23397.39|23317.39|23396.01|23316.01|23397.39|23317.39|23394.94|23314.94|10
1732233500000|2024-11-21 23:58:20|23396.1|23316.1|23398.13|23318.13|23400.55|23320.55|23396.1|23316.1|10
1732233510000|2024-11-21 23:58:30|23398.3|23318.3|23396.49|23316.49|23399.56|23319.56|23396.49|23316.49|10
1732233520000|2024-11-21 23:58:40|23396.57|23316.57|23392.96|23312.96|23396.57|23316.57|23392.96|23312.96|10
1732233530000|2024-11-21 23:58:50|23392.82|23312.82|23395.65|23315.65|23395.65|23315.65|23392.7|23312.7|10
1732233540000|2024-11-21 23:59:00|23395.58|23315.58|23396.58|23316.58|23397.32|23317.32|23395.58|23315.58|10
1732233550000|2024-11-21 23:59:10|23396.24|23316.24|23394.11|23314.11|23396.24|23316.24|23393.84|23313.84|10
1732233560000|2024-11-21 23:59:20|23393.7|23313.7|23390.77|23310.77|23393.7|23313.7|23390.77|23310.77|10
1732233570000|2024-11-21 23:59:30|23387.8|23307.8|23380.76|23300.76|23387.8|23307.8|23380.76|23300.76|10
1732233580000|2024-11-21 23:59:40|23380.46|23300.46|23379.1|23299.1|23380.63|23300.63|23379.1|23299.1|10
1732233590000|2024-11-21 23:59:50|23379.26|23299.26|23380.64|23300.64|23381.25|23301.25|23379.26|23299.26|10
1732233600000|2024-11-22 00:00:00|23380.72|23300.72|23383.81|23303.81|23383.81|23303.81|23379.57|23299.57|10
1732233610000|2024-11-22 00:00:10|23384.58|23304.58|23383.5|23303.5|23385.93|23305.93|23383.25|23303.25|9
1732233620000|2024-11-22 00:00:20|23383.25|23303.25|23391.72|23311.72|23391.72|23311.72|23383.22|23303.22|10
1732233630000|2024-11-22 00:00:30|23391.68|23311.68|23396.92|23316.92|23396.92|23316.92|23390.87|23310.87|10
1732233640000|2024-11-22 00:00:40|23396.66|23316.66|23400.98|23320.98|23401.18|23321.18|23395.86|23315.86|10
1732233650000|2024-11-22 00:00:50|23402.22|23322.22|23404.43|23324.43|23404.66|23324.66|23402.22|23322.22|10
1732233660000|2024-11-22 00:01:00|23404.08|23324.08|23405.16|23325.16|23407.06|23327.06|23403.32|23323.32|10
1732233670000|2024-11-22 00:01:10|23404.2|23324.2|23406.77|23326.77|23406.77|23326.77|23404.2|23324.2|10
1732233680000|2024-11-22 00:01:20|23406.02|23326.02|23405.84|23325.84|23407.09|23327.09|23405|23325|9
1732233690000|2024-11-22 00:01:30|23405.42|23325.42|23406.03|23326.03|23407.2|23327.2|23405.42|23325.42|10
1732233700000|2024-11-22 00:01:40|23405.75|23325.75|23404.94|23324.94|23405.97|23325.97|23404.94|23324.94|9
1732233710000|2024-11-22 00:01:50|23404.74|23324.74|23404.54|23324.54|23404.8|23324.8|23403.42|23323.42|10
1732233720000|2024-11-22 00:02:00|23404.72|23324.72|23399.71|23319.71|23404.72|23324.72|23399.71|23319.71|10
1732233730000|2024-11-22 00:02:10|23398.15|23318.15|23389.34|23309.34|23398.15|23318.15|23389.34|23309.34|10
1732233740000|2024-11-22 00:02:20|23388.08|23308.08|23389.06|23309.06|23390.55|23310.55|23387.47|23307.47|10
1732233750000|2024-11-22 00:02:30|23389.2|23309.2|23391.25|23311.25|23391.32|23311.32|23388.37|23308.37|10
1732233760000|2024-11-22 00:02:40|23390.97|23310.97|23395.3|23315.3|23395.72|23315.72|23390.97|23310.97|10
1732233770000|2024-11-22 00:02:50|23393.93|23313.93|23391.42|23311.42|23394.34|23314.34|23391.38|23311.38|10
1732233780000|2024-11-22 00:03:00|23389.34|23309.34|23388.33|23308.33|23392.53|23312.53|23387.59|23307.59|10
1732233790000|2024-11-22 00:03:10|23387.77|23307.77|23389.97|23309.97|23390.47|23310.47|23387.77|23307.77|10
1732233800000|2024-11-22 00:03:20|23391.34|23311.34|23394.31|23314.31|23395.48|23315.48|23391.34|23311.34|10
1732233810000|2024-11-22 00:03:30|23395.15|23315.15|23394.13|23314.13|23395.76|23315.76|23393.93|23313.93|10
1732233820000|2024-11-22 00:03:40|23393.81|23313.81|23393.71|23313.71|23394.94|23314.94|23392.89|23312.89|10
1732233830000|2024-11-22 00:03:50|23393.82|23313.82|23398.2|23318.2|23398.2|23318.2|23393.82|23313.82|10
1732233840000|2024-11-22 00:04:00|23398.78|23318.78|23397.1|23317.1|23399.45|23319.45|23396.81|23316.81|10
1732233850000|2024-11-22 00:04:10|23396.33|23316.33|23397.84|23317.84|23399.19|23319.19|23395.9|23315.9|10
1732233860000|2024-11-22 00:04:20|23397.67|23317.67|23401.49|23321.49|23401.49|23321.49|23396.19|23316.19|10
1732233870000|2024-11-22 00:04:30|23402.02|23322.02|23405.29|23325.29|23405.29|23325.29|23401.35|23321.35|10
1732233880000|2024-11-22 00:04:40|23405.13|23325.13|23406.8|23326.8|23406.97|23326.97|23404.69|23324.69|10
1732233890000|2024-11-22 00:04:50|23406.77|23326.77|23407.77|23327.77|23408.03|23328.03|23406.26|23326.26|10
1732233900000|2024-11-22 00:05:00|23408.2|23328.2|23415.04|23335.04|23415.04|23335.04|23408.2|23328.2|9
1732233910000|2024-11-22 00:05:10|23414.32|23334.32|23418.83|23338.83|23420.25|23340.25|23414.32|23334.32|10
1732233920000|2024-11-22 00:05:20|23418.37|23338.37|23420.22|23340.22|23420.22|23340.22|23417.01|23337.01|10
1732233930000|2024-11-22 00:05:30|23418.98|23338.98|23419.67|23339.67|23420.59|23340.59|23418.45|23338.45|10
1732233940000|2024-11-22 00:05:40|23419.44|23339.44|23428.46|23348.46|23428.46|23348.46|23419.44|23339.44|10
1732233950000|2024-11-22 00:05:50|23429.56|23349.56|23436.41|23356.41|23436.58|23356.58|23429.56|23349.56|10
1732233960000|2024-11-22 00:06:00|23437.26|23357.26|23435.49|23355.49|23437.8|23357.8|23435.49|23355.49|10
1732233970000|2024-11-22 00:06:10|23435.34|23355.34|23433.63|23353.63|23437.49|23357.49|23433.63|23353.63|10
1732233980000|2024-11-22 00:06:20|23434.77|23354.77|23439.48|23359.48|23439.48|23359.48|23434.77|23354.77|10
1732233990000|2024-11-22 00:06:30|23439.52|23359.52|23441.06|23361.06|23442.44|23362.44|23439.52|23359.52|9
1732234000000|2024-11-22 00:06:40|23440.36|23360.36|23449.07|23369.07|23449.07|23369.07|23440.36|23360.36|10
1732234010000|2024-11-22 00:06:50|23449.37|23369.37|23451.84|23371.84|23451.97|23371.97|23449.37|23369.37|10
1732234020000|2024-11-22 00:07:00|23449.98|23369.98|23454.55|23374.55|23454.62|23374.62|23448.33|23368.33|10
1732234030000|2024-11-22 00:07:10|23455.22|23375.22|23456.31|23376.31|23456.35|23376.35|23454.5|23374.5|10
1732234040000|2024-11-22 00:07:20|23456.39|23376.39|23456.05|23376.05|23457.14|23377.14|23455.85|23375.85|10
1732234050000|2024-11-22 00:07:30|23454.98|23374.98|23447.41|23367.41|23454.98|23374.98|23446.39|23366.39|10
1732234060000|2024-11-22 00:07:40|23446.69|23366.69|23443.34|23363.34|23446.72|23366.72|23443.23|23363.23|10
1732234070000|2024-11-22 00:07:50|23439.96|23359.96|23439.92|23359.92|23441.2|23361.2|23438.15|23358.15|10
1732234080000|2024-11-22 00:08:00|23440.82|23360.82|23441.22|23361.22|23442.17|23362.17|23439.83|23359.83|10
1732234090000|2024-11-22 00:08:10|23442.26|23362.26|23445.38|23365.38|23445.38|23365.38|23442.26|23362.26|9
1732234100000|2024-11-22 00:08:20|23446.22|23366.22|23449.44|23369.44|23449.53|23369.53|23446.22|23366.22|10
1732234110000|2024-11-22 00:08:30|23449.38|23369.38|23457.68|23377.68|23457.91|23377.91|23449.38|23369.38|10
1732234120000|2024-11-22 00:08:40|23457.05|23377.05|23456.56|23376.56|23459.04|23379.04|23456.56|23376.56|10
1732234130000|2024-11-22 00:08:50|23457.82|23377.82|23457.63|23377.63|23457.82|23377.82|23455.88|23375.88|10
1732234140000|2024-11-22 00:09:00|23458.36|23378.36|23454.2|23374.2|23458.91|23378.91|23453.97|23373.97|10
1732234150000|2024-11-22 00:09:10|23454.52|23374.52|23461.03|23381.03|23461.03|23381.03|23454.52|23374.52|10
1732234160000|2024-11-22 00:09:20|23460.48|23380.48|23456.04|23376.04|23460.48|23380.48|23455.07|23375.07|10
1732234170000|2024-11-22 00:09:30|23455.87|23375.87|23458.35|23378.35|23459.19|23379.19|23455.16|23375.16|10
1732234180000|2024-11-22 00:09:40|23458.79|23378.79|23460.28|23380.28|23460.28|23380.28|23457.94|23377.94|10
1732234190000|2024-11-22 00:09:50|23460.17|23380.17|23460.01|23380.01|23461.29|23381.29|23459.04|23379.04|10
1732234200000|2024-11-22 00:10:00|23460.59|23380.59|23459.69|23379.69|23460.89|23380.89|23458.85|23378.85|10
1732234210000|2024-11-22 00:10:10|23459.62|23379.62|23452.59|23372.59|23459.62|23379.62|23452.59|23372.59|10
1732234220000|2024-11-22 00:10:20|23453.49|23373.49|23455.12|23375.12|23455.58|23375.58|23452.25|23372.25|9
1732234230000|2024-11-22 00:10:30|23454.66|23374.66|23451.5|23371.5|23454.77|23374.77|23451.5|23371.5|10
1732234240000|2024-11-22 00:10:40|23451.06|23371.06|23443.34|23363.34|23451.19|23371.19|23443.34|23363.34|10
1732234250000|2024-11-22 00:10:50|23440.3|23360.3|23436.19|23356.19|23440.3|23360.3|23436.19|23356.19|10
1732234260000|2024-11-22 00:11:00|23434.77|23354.77|23425.28|23345.28|23434.77|23354.77|23425.28|23345.28|10
1732234270000|2024-11-22 00:11:10|23424.99|23344.99|23411.39|23331.39|23424.99|23344.99|23411.39|23331.39|10
1732234280000|2024-11-22 00:11:20|23410.22|23330.22|23398.97|23318.97|23410.22|23330.22|23398.97|23318.97|10
1732234290000|2024-11-22 00:11:30|23397.98|23317.98|23388.47|23308.47|23397.98|23317.98|23388.47|23308.47|10
1732234300000|2024-11-22 00:11:40|23386.34|23306.34|23390.9|23310.9|23390.9|23310.9|23386.34|23306.34|10
1732234310000|2024-11-22 00:11:50|23390.75|23310.75|23394.61|23314.61|23394.69|23314.69|23390.75|23310.75|10
1732234320000|2024-11-22 00:12:00|23395.19|23315.19|23397.01|23317.01|23397.01|23317.01|23394.31|23314.31|10
1732234330000|2024-11-22 00:12:10|23397.06|23317.06|23401.81|23321.81|23401.81|23321.81|23393.38|23313.38|10
1732234340000|2024-11-22 00:12:20|23402.62|23322.62|23409.43|23329.43|23409.87|23329.87|23402.62|23322.62|10
1732234350000|2024-11-22 00:12:30|23408.94|23328.94|23407.8|23327.8|23409.3|23329.3|23407.54|23327.54|10
1732234360000|2024-11-22 00:12:40|23407.68|23327.68|23420.93|23340.93|23421.06|23341.06|23407.68|23327.68|10
1732234370000|2024-11-22 00:12:50|23420.44|23340.44|23420.02|23340.02|23421.34|23341.34|23420.02|23340.02|10
1732234380000|2024-11-22 00:13:00|23418.57|23338.57|23425.7|23345.7|23425.7|23345.7|23418.55|23338.55|9
1732234390000|2024-11-22 00:13:10|23427.56|23347.56|23425.7|23345.7|23427.88|23347.88|23425.35|23345.35|10
1732234400000|2024-11-22 00:13:20|23424.66|23344.66|23432.27|23352.27|23432.79|23352.79|23424.57|23344.57|10
1732234410000|2024-11-22 00:13:30|23432.49|23352.49|23429.23|23349.23|23432.49|23352.49|23429.07|23349.07|10
1732234420000|2024-11-22 00:13:40|23429.06|23349.06|23429.27|23349.27|23430.45|23350.45|23427.95|23347.95|10
1732234430000|2024-11-22 00:13:50|23428.64|23348.64|23425.6|23345.6|23428.64|23348.64|23425.47|23345.47|10
1732234440000|2024-11-22 00:14:00|23426.29|23346.29|23423.16|23343.16|23426.45|23346.45|23423.16|23343.16|10
1732234450000|2024-11-22 00:14:10|23423.09|23343.09|23418.6|23338.6|23423.11|23343.11|23418.6|23338.6|10
1732234460000|2024-11-22 00:14:20|23418.47|23338.47|23419.26|23339.26|23419.43|23339.43|23416.87|23336.87|10
1732234470000|2024-11-22 00:14:30|23419.24|23339.24|23420.89|23340.89|23421.28|23341.28|23418.28|23338.28|10
1732234480000|2024-11-22 00:14:40|23420.82|23340.82|23418.98|23338.98|23420.99|23340.99|23418.55|23338.55|10
1732234490000|2024-11-22 00:14:50|23419.05|23339.05|23419.54|23339.54|23420.22|23340.22|23417.89|23337.89|9
1732234500000|2024-11-22 00:15:00|23419.5|23339.5|23420.31|23340.31|23420.9|23340.9|23417.79|23337.79|10
1732234510000|2024-11-22 00:15:10|23420.41|23340.41|23414.73|23334.73|23420.41|23340.41|23414.73|23334.73|10
1732234520000|2024-11-22 00:15:20|23414.66|23334.66|23411.16|23331.16|23415.62|23335.62|23411.16|23331.16|10
1732234530000|2024-11-22 00:15:30|23410.34|23330.34|23416.15|23336.15|23416.15|23336.15|23409.5|23329.5|10
1732234540000|2024-11-22 00:15:40|23416.6|23336.6|23408.12|23328.12|23418.27|23338.27|23408.12|23328.12|10
1732234550000|2024-11-22 00:15:50|23407.19|23327.19|23405.63|23325.63|23407.19|23327.19|23405.5|23325.5|10
1732234560000|2024-11-22 00:16:00|23404.37|23324.37|23406.96|23326.96|23407.04|23327.04|23403.82|23323.82|10
1732234570000|2024-11-22 00:16:10|23406.58|23326.58|23404.74|23324.74|23406.79|23326.79|23404.33|23324.33|10
1732234580000|2024-11-22 00:16:20|23406.02|23326.02|23409.01|23329.01|23409.01|23329.01|23406.02|23326.02|10
1732234590000|2024-11-22 00:16:30|23408.99|23328.99|23411.72|23331.72|23414.34|23334.34|23408.99|23328.99|10
1732234600000|2024-11-22 00:16:40|23411.62|23331.62|23413.49|23333.49|23414.57|23334.57|23411.62|23331.62|10
1732234610000|2024-11-22 00:16:50|23413.51|23333.51|23416.21|23336.21|23416.21|23336.21|23412.54|23332.54|10
1732234620000|2024-11-22 00:17:00|23416.3|23336.3|23414.3|23334.3|23416.3|23336.3|23414.3|23334.3|10
1732234630000|2024-11-22 00:17:10|23415.4|23335.4|23411.86|23331.86|23415.6|23335.6|23411.86|23331.86|10
1732234640000|2024-11-22 00:17:20|23411.81|23331.81|23409.33|23329.33|23411.81|23331.81|23409.33|23329.33|10
1732234650000|2024-11-22 00:17:30|23409.2|23329.2|23406.5|23326.5|23409.95|23329.95|23406.41|23326.41|10
1732234660000|2024-11-22 00:17:40|23406.6|23326.6|23405.73|23325.73|23408.61|23328.61|23405.73|23325.73|10
1732234670000|2024-11-22 00:17:50|23405.47|23325.47|23395.19|23315.19|23405.47|23325.47|23395.19|23315.19|10
1732234680000|2024-11-22 00:18:00|23391.98|23311.98|23388.49|23308.49|23391.98|23311.98|23388.49|23308.49|10
1732234690000|2024-11-22 00:18:10|23388.79|23308.79|23389.43|23309.43|23389.51|23309.51|23387.35|23307.35|9
1732234700000|2024-11-22 00:18:20|23389.35|23309.35|23382.38|23302.38|23389.55|23309.55|23382.38|23302.38|10
1732234710000|2024-11-22 00:18:30|23380.65|23300.65|23380.96|23300.96|23381.95|23301.95|23379.45|23299.45|9
1732234720000|2024-11-22 00:18:40|23381.84|23301.84|23383.32|23303.32|23383.32|23303.32|23381.29|23301.29|10
1732234730000|2024-11-22 00:18:50|23383.78|23303.78|23385.97|23305.97|23386.72|23306.72|23383.45|23303.45|10
1732234740000|2024-11-22 00:19:00|23385.76|23305.76|23392.73|23312.73|23392.73|23312.73|23385.76|23305.76|10
1732234750000|2024-11-22 00:19:10|23393|23313|23396.14|23316.14|23396.14|23316.14|23393|23313|10
1732234760000|2024-11-22 00:19:20|23395.88|23315.88|23401.91|23321.91|23401.91|23321.91|23395.88|23315.88|10
1732234770000|2024-11-22 00:19:30|23404.29|23324.29|23406.44|23326.44|23409.21|23329.21|23404.29|23324.29|10
1732234780000|2024-11-22 00:19:40|23406.96|23326.96|23407.75|23327.75|23408.13|23328.13|23406|23326|10
1732234790000|2024-11-22 00:19:50|23407.04|23327.04|23406.53|23326.53|23407.67|23327.67|23406.13|23326.13|10
1732234800000|2024-11-22 00:20:00|23406.36|23326.36|23406.42|23326.42|23406.42|23326.42|23404.49|23324.49|10
1732234810000|2024-11-22 00:20:10|23406.93|23326.93|23409.41|23329.41|23410.58|23330.58|23406.93|23326.93|10
1732234820000|2024-11-22 00:20:20|23407.88|23327.88|23406.98|23326.98|23407.88|23327.88|23404.8|23324.8|10
1732234830000|2024-11-22 00:20:30|23407.48|23327.48|23405.66|23325.66|23407.48|23327.48|23403.86|23323.86|10
1732234840000|2024-11-22 00:20:40|23405.08|23325.08|23403.66|23323.66|23405.99|23325.99|23403.05|23323.05|10
1732234850000|2024-11-22 00:20:50|23404.42|23324.42|23407.31|23327.31|23407.31|23327.31|23404.42|23324.42|10
1732234860000|2024-11-22 00:21:00|23407.2|23327.2|23405.37|23325.37|23407.2|23327.2|23404.67|23324.67|10
1732234870000|2024-11-22 00:21:10|23405.26|23325.26|23402.15|23322.15|23405.26|23325.26|23402.15|23322.15|10
1732234880000|2024-11-22 00:21:20|23402.34|23322.34|23404.9|23324.9|23404.9|23324.9|23399.7|23319.7|10
1732234890000|2024-11-22 00:21:30|23405.49|23325.49|23403.93|23323.93|23405.58|23325.58|23403.15|23323.15|10
1732234900000|2024-11-22 00:21:40|23403.91|23323.91|23408.38|23328.38|23408.38|23328.38|23400.95|23320.95|10
1732234910000|2024-11-22 00:21:50|23408.75|23328.75|23393.5|23313.5|23408.75|23328.75|23393.5|23313.5|10
1732234920000|2024-11-22 00:22:00|23389.86|23309.86|23392.47|23312.47|23392.47|23312.47|23386.51|23306.51|10
1732234930000|2024-11-22 00:22:10|23393.32|23313.32|23394.13|23314.13|23395.74|23315.74|23393.32|23313.32|10
1732234940000|2024-11-22 00:22:20|23392.94|23312.94|23383.35|23303.35|23392.94|23312.94|23383.29|23303.29|10
1732234950000|2024-11-22 00:22:30|23384.96|23304.96|23392.83|23312.83|23392.83|23312.83|23384.96|23304.96|10
1732234960000|2024-11-22 00:22:40|23393.01|23313.01|23387.34|23307.34|23393.15|23313.15|23387.34|23307.34|10
1732234970000|2024-11-22 00:22:50|23386.75|23306.75|23387.11|23307.11|23387.11|23307.11|23385.23|23305.23|10
1732234980000|2024-11-22 00:23:00|23386.64|23306.64|23390.89|23310.89|23391.32|23311.32|23385.67|23305.67|10
1732234990000|2024-11-22 00:23:10|23390.93|23310.93|23398.1|23318.1|23398.99|23318.99|23390.93|23310.93|10
1732235000000|2024-11-22 00:23:20|23396.67|23316.67|23400.67|23320.67|23401.11|23321.11|23396.67|23316.67|10
1732235010000|2024-11-22 00:23:30|23400.62|23320.62|23403.11|23323.11|23403.11|23323.11|23397.51|23317.51|10
1732235020000|2024-11-22 00:23:40|23402.86|23322.86|23401.67|23321.67|23403.07|23323.07|23401.67|23321.67|10
1732235030000|2024-11-22 00:23:50|23401.58|23321.58|23402.54|23322.54|23402.54|23322.54|23400.16|23320.16|10
1732235040000|2024-11-22 00:24:00|23402.58|23322.58|23401.54|23321.54|23403.23|23323.23|23401.54|23321.54|10
1732235050000|2024-11-22 00:24:10|23399.8|23319.8|23397.17|23317.17|23399.8|23319.8|23396.21|23316.21|10
1732235060000|2024-11-22 00:24:20|23398.05|23318.05|23396.63|23316.63|23398.05|23318.05|23395.12|23315.12|10
1732235070000|2024-11-22 00:24:30|23399.46|23319.46|23410.82|23330.82|23411.17|23331.17|23399.46|23319.46|10
1732235080000|2024-11-22 00:24:40|23412.79|23332.79|23417.78|23337.78|23417.78|23337.78|23412.79|23332.79|10
1732235090000|2024-11-22 00:24:50|23418.54|23338.54|23420.44|23340.44|23420.98|23340.98|23418.54|23338.54|10
1732235100000|2024-11-22 00:25:00|23420.4|23340.4|23420.59|23340.59|23421.28|23341.28|23419.51|23339.51|10
1732235110000|2024-11-22 00:25:10|23420.67|23340.67|23424.25|23344.25|23424.79|23344.79|23420.67|23340.67|10
1732235120000|2024-11-22 00:25:20|23425.81|23345.81|23422.83|23342.83|23430.19|23350.19|23422.83|23342.83|10
1732235130000|2024-11-22 00:25:30|23423.17|23343.17|23415.45|23335.45|23423.17|23343.17|23413.52|23333.52|10
1732235140000|2024-11-22 00:25:40|23415.68|23335.68|23413.13|23333.13|23416.01|23336.01|23412.96|23332.96|10
1732235150000|2024-11-22 00:25:50|23413.96|23333.96|23415.34|23335.34|23415.46|23335.46|23413.96|23333.96|10
1732235160000|2024-11-22 00:26:00|23415.19|23335.19|23418.92|23338.92|23418.92|23338.92|23415.19|23335.19|10
1732235170000|2024-11-22 00:26:10|23420.28|23340.28|23423.94|23343.94|23424.82|23344.82|23420.28|23340.28|10
1732235180000|2024-11-22 00:26:20|23425.21|23345.21|23439.27|23359.27|23439.31|23359.31|23425.21|23345.21|10
1732235190000|2024-11-22 00:26:30|23439.82|23359.82|23442.81|23362.81|23442.81|23362.81|23439.82|23359.82|10
1732235200000|2024-11-22 00:26:40|23443.05|23363.05|23448.01|23368.01|23449.46|23369.46|23442.86|23362.86|10
1732235210000|2024-11-22 00:26:50|23446.69|23366.69|23439.1|23359.1|23446.69|23366.69|23439.1|23359.1|10
1732235220000|2024-11-22 00:27:00|23440.04|23360.04|23440.67|23360.67|23440.9|23360.9|23439.71|23359.71|10
1732235230000|2024-11-22 00:27:10|23440.49|23360.49|23441.2|23361.2|23441.2|23361.2|23438.4|23358.4|10
1732235240000|2024-11-22 00:27:20|23441.61|23361.61|23443.05|23363.05|23443.63|23363.63|23441.29|23361.29|9
1732235250000|2024-11-22 00:27:30|23443.5|23363.5|23450.4|23370.4|23450.4|23370.4|23443.5|23363.5|10
1732235260000|2024-11-22 00:27:40|23450.54|23370.54|23455.63|23375.63|23455.63|23375.63|23450.54|23370.54|10
1732235270000|2024-11-22 00:27:50|23455.93|23375.93|23464.96|23384.96|23465.02|23385.02|23455.77|23375.77|9
1732235280000|2024-11-22 00:28:00|23466.02|23386.02|23471.49|23391.49|23472.47|23392.47|23466.02|23386.02|10
1732235290000|2024-11-22 00:28:10|23470.95|23390.95|23472.55|23392.55|23472.55|23392.55|23470.48|23390.48|10
1732235300000|2024-11-22 00:28:20|23472.92|23392.92|23471.13|23391.13|23473.8|23393.8|23471.13|23391.13|10
1732235310000|2024-11-22 00:28:30|23470.7|23390.7|23467.18|23387.18|23470.7|23390.7|23467.06|23387.06|10
1732235320000|2024-11-22 00:28:40|23467.32|23387.32|23468.02|23388.02|23468.02|23388.02|23464.91|23384.91|9
1732235330000|2024-11-22 00:28:50|23468.58|23388.58|23468.83|23388.83|23468.93|23388.93|23466.69|23386.69|10
1732235340000|2024-11-22 00:29:00|23469.35|23389.35|23472.22|23392.22|23472.22|23392.22|23469.35|23389.35|10
1732235350000|2024-11-22 00:29:10|23473.09|23393.09|23465.87|23385.87|23473.53|23393.53|23465.87|23385.87|10
1732235360000|2024-11-22 00:29:20|23465.02|23385.02|23466.4|23386.4|23467.44|23387.44|23464.55|23384.55|10
1732235370000|2024-11-22 00:29:30|23466.29|23386.29|23463.87|23383.87|23466.29|23386.29|23463.38|23383.38|10
1732235380000|2024-11-22 00:29:40|23463.76|23383.76|23468.1|23388.1|23468.1|23388.1|23463.76|23383.76|10
1732235390000|2024-11-22 00:29:50|23468.62|23388.62|23470.72|23390.72|23472.44|23392.44|23468.57|23388.57|10
1732235400000|2024-11-22 00:30:00|23470.48|23390.48|23472.47|23392.47|23472.69|23392.69|23469.76|23389.76|10
1732235410000|2024-11-22 00:30:10|23474.43|23394.43|23479.71|23399.71|23479.71|23399.71|23474.43|23394.43|10
1732235420000|2024-11-22 00:30:20|23478.58|23398.58|23479.32|23399.32|23479.32|23399.32|23477.69|23397.69|10
1732235430000|2024-11-22 00:30:30|23479.49|23399.49|23478.26|23398.26|23480.08|23400.08|23477.8|23397.8|10
1732235440000|2024-11-22 00:30:40|23478.78|23398.78|23481.01|23401.01|23481.86|23401.86|23478.53|23398.53|10
1732235450000|2024-11-22 00:30:50|23480.14|23400.14|23477.3|23397.3|23480.14|23400.14|23477.3|23397.3|10
1732235460000|2024-11-22 00:31:00|23476.98|23396.98|23470.43|23390.43|23477.14|23397.14|23470.43|23390.43|10
1732235470000|2024-11-22 00:31:10|23470.25|23390.25|23463.56|23383.56|23470.25|23390.25|23463.56|23383.56|10
1732235480000|2024-11-22 00:31:20|23463.46|23383.46|23471.44|23391.44|23471.44|23391.44|23463.43|23383.43|10
1732235490000|2024-11-22 00:31:30|23472.52|23392.52|23467.48|23387.48|23472.52|23392.52|23467.48|23387.48|10
1732235500000|2024-11-22 00:31:40|23465.54|23385.54|23460.04|23380.04|23465.54|23385.54|23460.04|23380.04|10
1732235510000|2024-11-22 00:31:50|23459.01|23379.01|23449.77|23369.77|23459.01|23379.01|23449.77|23369.77|10
1732235520000|2024-11-22 00:32:00|23449.47|23369.47|23443.96|23363.96|23449.47|23369.47|23443.88|23363.88|10
1732235530000|2024-11-22 00:32:10|23444.5|23364.5|23444.93|23364.93|23446.81|23366.81|23443.12|23363.12|10
1732235540000|2024-11-22 00:32:20|23445.6|23365.6|23437.88|23357.88|23445.6|23365.6|23437.81|23357.81|10
1732235550000|2024-11-22 00:32:30|23438.64|23358.64|23442.3|23362.3|23442.3|23362.3|23438.64|23358.64|10
1732235560000|2024-11-22 00:32:40|23442.76|23362.76|23440.6|23360.6|23442.89|23362.89|23440.6|23360.6|10
1732235570000|2024-11-22 00:32:50|23440.95|23360.95|23453.47|23373.47|23453.47|23373.47|23440.95|23360.95|10
1732235580000|2024-11-22 00:33:00|23453.9|23373.9|23447.78|23367.78|23454.17|23374.17|23447.64|23367.64|10
1732235590000|2024-11-22 00:33:10|23447.55|23367.55|23448.85|23368.85|23450.73|23370.73|23447.13|23367.13|10
1732235600000|2024-11-22 00:33:20|23447.17|23367.17|23436.07|23356.07|23447.17|23367.17|23436.07|23356.07|10
1732235610000|2024-11-22 00:33:30|23434.68|23354.68|23428.46|23348.46|23434.68|23354.68|23428.46|23348.46|10
1732235620000|2024-11-22 00:33:40|23429.85|23349.85|23427.09|23347.09|23429.85|23349.85|23425.94|23345.94|10
1732235630000|2024-11-22 00:33:50|23427.21|23347.21|23436.25|23356.25|23436.25|23356.25|23427.21|23347.21|10
1732235640000|2024-11-22 00:34:00|23435.62|23355.62|23433.3|23353.3|23438.5|23358.5|23433.3|23353.3|10
1732235650000|2024-11-22 00:34:10|23432.25|23352.25|23427.48|23347.48|23432.25|23352.25|23423.83|23343.83|9
1732235660000|2024-11-22 00:34:20|23428.38|23348.38|23427.39|23347.39|23429.24|23349.24|23427.39|23347.39|10
1732235670000|2024-11-22 00:34:30|23426.77|23346.77|23429.2|23349.2|23429.25|23349.25|23426.26|23346.26|9
1732235680000|2024-11-22 00:34:40|23428.46|23348.46|23421.73|23341.73|23428.46|23348.46|23421.3|23341.3|10
1732235690000|2024-11-22 00:34:50|23422.52|23342.52|23437.52|23357.52|23437.52|23357.52|23422.26|23342.26|10
1732235700000|2024-11-22 00:35:00|23437.21|23357.21|23442.02|23362.02|23443.2|23363.2|23437.21|23357.21|9
1732235710000|2024-11-22 00:35:10|23442.22|23362.22|23449.33|23369.33|23449.33|23369.33|23441.87|23361.87|10
1732235720000|2024-11-22 00:35:20|23447.9|23367.9|23457.93|23377.93|23457.93|23377.93|23447.9|23367.9|10
1732235730000|2024-11-22 00:35:30|23460.08|23380.08|23464.29|23384.29|23465.17|23385.17|23460.08|23380.08|10
1732235740000|2024-11-22 00:35:40|23465.21|23385.21|23453.88|23373.88|23465.21|23385.21|23453.88|23373.88|10
1732235750000|2024-11-22 00:35:50|23451.87|23371.87|23458.93|23378.93|23460.07|23380.07|23451.87|23371.87|10
1732235760000|2024-11-22 00:36:00|23459.07|23379.07|23455.22|23375.22|23459.9|23379.9|23454.87|23374.87|10
1732235770000|2024-11-22 00:36:10|23455.99|23375.99|23453.83|23373.83|23455.99|23375.99|23452.27|23372.27|10
1732235780000|2024-11-22 00:36:20|23452.32|23372.32|23451.93|23371.93|23454.33|23374.33|23451.93|23371.93|10
1732235790000|2024-11-22 00:36:30|23452.11|23372.11|23455.16|23375.16|23455.16|23375.16|23452.11|23372.11|10
1732235800000|2024-11-22 00:36:40|23455.04|23375.04|23458.25|23378.25|23458.4|23378.4|23455.04|23375.04|10
1732235810000|2024-11-22 00:36:50|23457.37|23377.37|23454.22|23374.22|23457.37|23377.37|23454.22|23374.22|10
1732235820000|2024-11-22 00:37:00|23453.43|23373.43|23453.33|23373.33|23453.43|23373.43|23452.25|23372.25|9
1732235830000|2024-11-22 00:37:10|23453.73|23373.73|23450.85|23370.85|23454.09|23374.09|23448.4|23368.4|10
1732235840000|2024-11-22 00:37:20|23450.86|23370.86|23449.94|23369.94|23451.52|23371.52|23449.79|23369.79|10
1732235850000|2024-11-22 00:37:30|23449.33|23369.33|23444.93|23364.93|23449.33|23369.33|23444.93|23364.93|10
1732235860000|2024-11-22 00:37:40|23444.61|23364.61|23443.44|23363.44|23444.61|23364.61|23442.91|23362.91|10
1732235870000|2024-11-22 00:37:50|23442.6|23362.6|23437.57|23357.57|23442.6|23362.6|23437.57|23357.57|10
1732235880000|2024-11-22 00:38:00|23436.25|23356.25|23433.04|23353.04|23437.54|23357.54|23433.04|23353.04|10
1732235890000|2024-11-22 00:38:10|23431.14|23351.14|23424.14|23344.14|23431.14|23351.14|23424.01|23344.01|10
1732235900000|2024-11-22 00:38:20|23423.87|23343.87|23415.67|23335.67|23424.71|23344.71|23415.67|23335.67|10
1732235910000|2024-11-22 00:38:30|23415.37|23335.37|23408.87|23328.87|23415.37|23335.37|23408.87|23328.87|10
1732235920000|2024-11-22 00:38:40|23407.78|23327.78|23403.76|23323.76|23408.96|23328.96|23403.76|23323.76|10
1732235930000|2024-11-22 00:38:50|23404.15|23324.15|23403.01|23323.01|23404.37|23324.37|23403.01|23323.01|10
1732235940000|2024-11-22 00:39:00|23402.58|23322.58|23405.92|23325.92|23406.54|23326.54|23402.05|23322.05|10
1732235950000|2024-11-22 00:39:10|23405.82|23325.82|23408.75|23328.75|23408.75|23328.75|23405.82|23325.82|9
1732235960000|2024-11-22 00:39:20|23409.24|23329.24|23410.25|23330.25|23410.25|23330.25|23408.1|23328.1|10
1732235970000|2024-11-22 00:39:30|23410.38|23330.38|23400.58|23320.58|23410.38|23330.38|23400.58|23320.58|10
1732235980000|2024-11-22 00:39:40|23399.67|23319.67|23401.42|23321.42|23401.42|23321.42|23398.47|23318.47|10
1732235990000|2024-11-22 00:39:50|23402.39|23322.39|23400.02|23320.02|23402.39|23322.39|23400.02|23320.02|10
1732236000000|2024-11-22 00:40:00|23399.99|23319.99|23402.6|23322.6|23403.42|23323.42|23399.9|23319.9|9
1732236010000|2024-11-22 00:40:10|23401.73|23321.73|23395.38|23315.38|23401.73|23321.73|23395.38|23315.38|10
1732236020000|2024-11-22 00:40:20|23393.9|23313.9|23391.68|23311.68|23393.9|23313.9|23391.68|23311.68|10
1732236030000|2024-11-22 00:40:30|23391.66|23311.66|23381.72|23301.72|23391.66|23311.66|23381.72|23301.72|10
1732236040000|2024-11-22 00:40:40|23379.99|23299.99|23378.43|23298.43|23380.74|23300.74|23377.61|23297.61|10
1732236050000|2024-11-22 00:40:50|23377.71|23297.71|23380.85|23300.85|23380.85|23300.85|23376.66|23296.66|10
1732236060000|2024-11-22 00:41:00|23380.86|23300.86|23382.08|23302.08|23382.71|23302.71|23380.68|23300.68|10
1732236070000|2024-11-22 00:41:10|23382.29|23302.29|23381.42|23301.42|23382.63|23302.63|23380.77|23300.77|10
1732236080000|2024-11-22 00:41:20|23380.97|23300.97|23376.24|23296.24|23381.07|23301.07|23376.24|23296.24|9
1732236090000|2024-11-22 00:41:30|23374.49|23294.49|23372.48|23292.48|23374.49|23294.49|23372.31|23292.31|10
1732236100000|2024-11-22 00:41:40|23372.09|23292.09|23367.9|23287.9|23372.09|23292.09|23367.9|23287.9|10
1732236110000|2024-11-22 00:41:50|23367.17|23287.17|23359.01|23279.01|23367.17|23287.17|23356.8|23276.8|10
1732236120000|2024-11-22 00:42:00|23359.12|23279.12|23358.59|23278.59|23362.27|23282.27|23358.59|23278.59|10
1732236130000|2024-11-22 00:42:10|23358.1|23278.1|23353.82|23273.82|23358.91|23278.91|23353.82|23273.82|10
1732236140000|2024-11-22 00:42:20|23353.96|23273.96|23353.59|23273.59|23353.96|23273.96|23352.51|23272.51|9
1732236150000|2024-11-22 00:42:30|23353.22|23273.22|23346.88|23266.88|23353.22|23273.22|23346.88|23266.88|10
1732236160000|2024-11-22 00:42:40|23346.71|23266.71|23349.98|23269.98|23349.98|23269.98|23346.71|23266.71|10
1732236170000|2024-11-22 00:42:50|23349.55|23269.55|23353.96|23273.96|23353.96|23273.96|23349.32|23269.32|10
1732236180000|2024-11-22 00:43:00|23353.93|23273.93|23355.86|23275.86|23355.86|23275.86|23353.64|23273.64|10
1732236190000|2024-11-22 00:43:10|23355.73|23275.73|23353.7|23273.7|23355.73|23275.73|23353.7|23273.7|10
1732236200000|2024-11-22 00:43:20|23354.9|23274.9|23346.21|23266.21|23354.9|23274.9|23346.21|23266.21|10
1732236210000|2024-11-22 00:43:30|23345.98|23265.98|23340.88|23260.88|23345.98|23265.98|23340.88|23260.88|10
1732236220000|2024-11-22 00:43:40|23338.61|23258.61|23330.29|23250.29|23338.61|23258.61|23329.74|23249.74|10
1732236230000|2024-11-22 00:43:50|23329.97|23249.97|23336.6|23256.6|23336.6|23256.6|23329.97|23249.97|10
1732236240000|2024-11-22 00:44:00|23336.38|23256.38|23339.2|23259.2|23339.67|23259.67|23336.38|23256.38|10
1732236250000|2024-11-22 00:44:10|23339.08|23259.08|23340.33|23260.33|23340.8|23260.8|23338.23|23258.23|10
1732236260000|2024-11-22 00:44:20|23339.01|23259.01|23339.84|23259.84|23340.44|23260.44|23338.07|23258.07|10
1732236270000|2024-11-22 00:44:30|23339.4|23259.4|23345.11|23265.11|23345.11|23265.11|23339.4|23259.4|10
1732236280000|2024-11-22 00:44:40|23346.25|23266.25|23346.15|23266.15|23346.25|23266.25|23344.96|23264.96|10
1732236290000|2024-11-22 00:44:50|23346.3|23266.3|23351.48|23271.48|23351.87|23271.87|23346.3|23266.3|10
1732236300000|2024-11-22 00:45:00|23351.41|23271.41|23352.85|23272.85|23356.39|23276.39|23351.41|23271.41|10
1732236310000|2024-11-22 00:45:10|23350.75|23270.75|23338.18|23258.18|23350.75|23270.75|23336.49|23256.49|10
1732236320000|2024-11-22 00:45:20|23336|23256|23328.34|23248.34|23336|23256|23327.43|23247.43|10
1732236330000|2024-11-22 00:45:30|23327.72|23247.72|23322.34|23242.34|23327.72|23247.72|23322.34|23242.34|10
1732236340000|2024-11-22 00:45:40|23321.53|23241.53|23308.85|23228.85|23321.53|23241.53|23308.85|23228.85|10
1732236350000|2024-11-22 00:45:50|23308.34|23228.34|23308.58|23228.58|23309.77|23229.77|23306.76|23226.76|10
1732236360000|2024-11-22 00:46:00|23308.09|23228.09|23307.76|23227.76|23309.44|23229.44|23307.76|23227.76|10
1732236370000|2024-11-22 00:46:10|23307.52|23227.52|23306.12|23226.12|23307.52|23227.52|23304.61|23224.61|10
1732236380000|2024-11-22 00:46:20|23305.32|23225.32|23302.82|23222.82|23305.52|23225.52|23302.82|23222.82|10
1732236390000|2024-11-22 00:46:30|23304.56|23224.56|23305.52|23225.52|23306.45|23226.45|23304.56|23224.56|10
1732236400000|2024-11-22 00:46:40|23304.83|23224.83|23304.37|23224.37|23306.22|23226.22|23304.02|23224.02|10
1732236410000|2024-11-22 00:46:50|23304.25|23224.25|23302.78|23222.78|23304.25|23224.25|23302.12|23222.12|10
1732236420000|2024-11-22 00:47:00|23304.05|23224.05|23307.95|23227.95|23311.37|23231.37|23304.05|23224.05|10
1732236430000|2024-11-22 00:47:10|23307.83|23227.83|23304.75|23224.75|23307.83|23227.83|23304.38|23224.38|9
1732236440000|2024-11-22 00:47:20|23305.12|23225.12|23306.73|23226.73|23308.39|23228.39|23305.12|23225.12|10
1732236450000|2024-11-22 00:47:30|23306.74|23226.74|23293.84|23213.84|23306.74|23226.74|23293.84|23213.84|10
1732236460000|2024-11-22 00:47:40|23293.16|23213.16|23291.33|23211.33|23294.61|23214.61|23291.28|23211.28|10
1732236470000|2024-11-22 00:47:50|23291.2|23211.2|23283.47|23203.47|23291.2|23211.2|23283.47|23203.47|10
1732236480000|2024-11-22 00:48:00|23282.8|23202.8|23274.95|23194.95|23283.45|23203.45|23274.52|23194.52|10
1732236490000|2024-11-22 00:48:10|23274.97|23194.97|23272.77|23192.77|23278.23|23198.23|23272.77|23192.77|10
1732236500000|2024-11-22 00:48:20|23272.02|23192.02|23273.13|23193.13|23273.61|23193.61|23271.24|23191.24|10
1732236510000|2024-11-22 00:48:30|23273.49|23193.49|23277.27|23197.27|23278.89|23198.89|23273.49|23193.49|10
1732236520000|2024-11-22 00:48:40|23277.39|23197.39|23272.84|23192.84|23278.09|23198.09|23272.84|23192.84|10
1732236530000|2024-11-22 00:48:50|23273.52|23193.52|23270.94|23190.94|23274.47|23194.47|23270.94|23190.94|10
1732236540000|2024-11-22 00:49:00|23269.04|23189.04|23268.86|23188.86|23271.39|23191.39|23268.4|23188.4|10
1732236550000|2024-11-22 00:49:10|23268.22|23188.22|23267.62|23187.62|23268.24|23188.24|23266.57|23186.57|10
1732236560000|2024-11-22 00:49:20|23265.64|23185.64|23264.56|23184.56|23267.23|23187.23|23264.56|23184.56|10
1732236570000|2024-11-22 00:49:30|23263.14|23183.14|23261.92|23181.92|23263.14|23183.14|23261.38|23181.38|9
1732236580000|2024-11-22 00:49:40|23261.61|23181.61|23261.51|23181.51|23262.72|23182.72|23260.36|23180.36|10
1732236590000|2024-11-22 00:49:50|23261.72|23181.72|23259.45|23179.45|23261.72|23181.72|23258.44|23178.44|10
1732236600000|2024-11-22 00:50:00|23259.75|23179.75|23261.48|23181.48|23261.71|23181.71|23259.75|23179.75|10
1732236610000|2024-11-22 00:50:10|23261.78|23181.78|23269.26|23189.26|23269.26|23189.26|23261.7|23181.7|10
1732236620000|2024-11-22 00:50:20|23271.34|23191.34|23277.04|23197.04|23277.31|23197.31|23271.34|23191.34|10
1732236630000|2024-11-22 00:50:30|23278.52|23198.52|23280.75|23200.75|23280.86|23200.86|23278.16|23198.16|10
1732236640000|2024-11-22 00:50:40|23281.19|23201.19|23289.21|23209.21|23289.97|23209.97|23281.19|23201.19|10
1732236650000|2024-11-22 00:50:50|23289.68|23209.68|23282.48|23202.48|23289.68|23209.68|23282.39|23202.39|10
1732236660000|2024-11-22 00:51:00|23282.24|23202.24|23283.41|23203.41|23284.24|23204.24|23281.5|23201.5|10
1732236670000|2024-11-22 00:51:10|23283.33|23203.33|23288.53|23208.53|23288.53|23208.53|23283.33|23203.33|10
1732236680000|2024-11-22 00:51:20|23289.47|23209.47|23291.54|23211.54|23291.57|23211.57|23289.44|23209.44|10
1732236690000|2024-11-22 00:51:30|23291.68|23211.68|23298.45|23218.45|23298.45|23218.45|23291.68|23211.68|10
1732236700000|2024-11-22 00:51:40|23298.94|23218.94|23299.97|23219.97|23299.97|23219.97|23297.95|23217.95|10
1732236710000|2024-11-22 00:51:50|23301.5|23221.5|23300.93|23220.93|23301.9|23221.9|23300.93|23220.93|10
1732236720000|2024-11-22 00:52:00|23301.41|23221.41|23301.31|23221.31|23302.49|23222.49|23301.14|23221.14|10
1732236730000|2024-11-22 00:52:10|23299.95|23219.95|23295|23215|23299.95|23219.95|23295|23215|10
1732236740000|2024-11-22 00:52:20|23295.37|23215.37|23299.23|23219.23|23299.23|23219.23|23295.37|23215.37|10
1732236750000|2024-11-22 00:52:30|23300.14|23220.14|23300.63|23220.63|23302.08|23222.08|23300.14|23220.14|10
1732236760000|2024-11-22 00:52:40|23301.04|23221.04|23300.65|23220.65|23302.33|23222.33|23300.65|23220.65|10
1732236770000|2024-11-22 00:52:50|23300.8|23220.8|23300.86|23220.86|23301.93|23221.93|23300.23|23220.23|9
1732236780000|2024-11-22 00:53:00|23300.93|23220.93|23296.92|23216.92|23300.93|23220.93|23296.92|23216.92|10
1732236790000|2024-11-22 00:53:10|23295.46|23215.46|23295.97|23215.97|23295.97|23215.97|23294.77|23214.77|9
1732236800000|2024-11-22 00:53:20|23296.05|23216.05|23298.48|23218.48|23298.49|23218.49|23296.02|23216.02|10
1732236810000|2024-11-22 00:53:30|23298.4|23218.4|23295.34|23215.34|23298.4|23218.4|23295.17|23215.17|10
1732236820000|2024-11-22 00:53:40|23294.64|23214.64|23288.01|23208.01|23294.64|23214.64|23288.01|23208.01|10
1732236830000|2024-11-22 00:53:50|23287.73|23207.73|23284.53|23204.53|23287.73|23207.73|23284.53|23204.53|10
1732236840000|2024-11-22 00:54:00|23284.08|23204.08|23286.2|23206.2|23286.29|23206.29|23284.08|23204.08|10
1732236850000|2024-11-22 00:54:10|23286.67|23206.67|23278.36|23198.36|23286.67|23206.67|23278.15|23198.15|10
1732236860000|2024-11-22 00:54:20|23278.68|23198.68|23276.74|23196.74|23279.46|23199.46|23276.13|23196.13|10
1732236870000|2024-11-22 00:54:30|23276.48|23196.48|23268.54|23188.54|23276.48|23196.48|23268.54|23188.54|10
1732236880000|2024-11-22 00:54:40|23268.17|23188.17|23265.75|23185.75|23268.17|23188.17|23265.75|23185.75|10
1732236890000|2024-11-22 00:54:50|23265.87|23185.87|23256.69|23176.69|23265.87|23185.87|23256.69|23176.69|10
1732236900000|2024-11-22 00:55:00|23256.86|23176.86|23250.33|23170.33|23256.96|23176.96|23248.36|23168.36|10
1732236910000|2024-11-22 00:55:10|23250.29|23170.29|23255.52|23175.52|23255.52|23175.52|23250.29|23170.29|10
1732236920000|2024-11-22 00:55:20|23255.5|23175.5|23259.21|23179.21|23259.21|23179.21|23255.08|23175.08|10
1732236930000|2024-11-22 00:55:30|23260.74|23180.74|23263.46|23183.46|23263.82|23183.82|23260.74|23180.74|10
1732236940000|2024-11-22 00:55:40|23263.59|23183.59|23261.39|23181.39|23263.59|23183.59|23261.39|23181.39|10
1732236950000|2024-11-22 00:55:50|23261.53|23181.53|23262.16|23182.16|23262.88|23182.88|23261.53|23181.53|10
1732236960000|2024-11-22 00:56:00|23261.8|23181.8|23266.92|23186.92|23267.11|23187.11|23261.8|23181.8|10
1732236970000|2024-11-22 00:56:10|23266.55|23186.55|23267.08|23187.08|23267.08|23187.08|23264.51|23184.51|10
1732236980000|2024-11-22 00:56:20|23266.92|23186.92|23267.51|23187.51|23270.03|23190.03|23266.49|23186.49|10
1732236990000|2024-11-22 00:56:30|23268.3|23188.3|23268.03|23188.03|23268.3|23188.3|23266.52|23186.52|9
1732237000000|2024-11-22 00:56:40|23267.92|23187.92|23268.27|23188.27|23268.54|23188.54|23267.41|23187.41|10
1732237010000|2024-11-22 00:56:50|23268.57|23188.57|23270.52|23190.52|23270.52|23190.52|23268.57|23188.57|10
1732237020000|2024-11-22 00:57:00|23270.79|23190.79|23276.34|23196.34|23276.34|23196.34|23270.79|23190.79|10
1732237030000|2024-11-22 00:57:10|23276.66|23196.66|23281.37|23201.37|23281.37|23201.37|23276.66|23196.66|10
1732237040000|2024-11-22 00:57:20|23281.33|23201.33|23283.87|23203.87|23283.87|23203.87|23280.84|23200.84|10
1732237050000|2024-11-22 00:57:30|23284.45|23204.45|23290.04|23210.04|23290.04|23210.04|23283.81|23203.81|10
1732237060000|2024-11-22 00:57:40|23290.2|23210.2|23289.73|23209.73|23290.2|23210.2|23287.85|23207.85|10
1732237070000|2024-11-22 00:57:50|23289.43|23209.43|23291.27|23211.27|23291.35|23211.35|23288.21|23208.21|10
1732237080000|2024-11-22 00:58:00|23290.81|23210.81|23289.71|23209.71|23291.02|23211.02|23289.71|23209.71|10
1732237090000|2024-11-22 00:58:10|23289.47|23209.47|23289.38|23209.38|23290.83|23210.83|23289.03|23209.03|10
1732237100000|2024-11-22 00:58:20|23288.52|23208.52|23291.14|23211.14|23291.14|23211.14|23288.48|23208.48|10
1732237110000|2024-11-22 00:58:30|23291.52|23211.52|23290.12|23210.12|23291.52|23211.52|23289.34|23209.34|10
1732237120000|2024-11-22 00:58:40|23290.47|23210.47|23287.76|23207.76|23290.75|23210.75|23287.43|23207.43|10
1732237130000|2024-11-22 00:58:50|23287.05|23207.05|23287.49|23207.49|23288.07|23208.07|23285.63|23205.63|10
1732237140000|2024-11-22 00:59:00|23287.23|23207.23|23287.27|23207.27|23287.63|23207.63|23286.2|23206.2|10
1732237150000|2024-11-22 00:59:10|23287.47|23207.47|23290.79|23210.79|23290.93|23210.93|23287.24|23207.24|9
1732237160000|2024-11-22 00:59:20|23290.44|23210.44|23288.84|23208.84|23290.79|23210.79|23288.8|23208.8|10
1732237170000|2024-11-22 00:59:30|23288|23208|23286.19|23206.19|23288|23208|23286.19|23206.19|10
1732237180000|2024-11-22 00:59:40|23286.11|23206.11|23282.3|23202.3|23286.11|23206.11|23282.19|23202.19|10
1732237190000|2024-11-22 00:59:50|23282.37|23202.37|23279.24|23199.24|23282.37|23202.37|23279.24|23199.24|9
1732237200000|2024-11-22 01:00:00|23280.09|23200.09|23285.96|23205.96|23285.96|23205.96|23280.09|23200.09|10
1732237210000|2024-11-22 01:00:10|23285.52|23205.52|23277.41|23197.41|23285.57|23205.57|23277.41|23197.41|10
1732237220000|2024-11-22 01:00:20|23278.02|23198.02|23277.15|23197.15|23281.14|23201.14|23277.15|23197.15|10
1732237230000|2024-11-22 01:00:30|23276.94|23196.94|23276.82|23196.82|23277.06|23197.06|23276.19|23196.19|9
1732237240000|2024-11-22 01:00:40|23277.56|23197.56|23271.33|23191.33|23277.56|23197.56|23270.85|23190.85|9
1732237250000|2024-11-22 01:00:50|23271.36|23191.36|23267.32|23187.32|23271.36|23191.36|23267.32|23187.32|10
1732237260000|2024-11-22 01:01:00|23268.54|23188.54|23263.31|23183.31|23268.54|23188.54|23263.31|23183.31|10
1732237270000|2024-11-22 01:01:10|23262.17|23182.17|23251.07|23171.07|23262.17|23182.17|23251.07|23171.07|10
1732237280000|2024-11-22 01:01:20|23249.55|23169.55|23238.45|23158.45|23249.55|23169.55|23237.48|23157.48|10
1732237290000|2024-11-22 01:01:30|23237.16|23157.16|23238.59|23158.59|23238.59|23158.59|23236.28|23156.28|10
1732237300000|2024-11-22 01:01:40|23238.32|23158.32|23233.94|23153.94|23238.32|23158.32|23233.09|23153.09|10
1732237310000|2024-11-22 01:01:50|23233.52|23153.52|23218.68|23138.68|23233.52|23153.52|23218.68|23138.68|10
1732237320000|2024-11-22 01:02:00|23218.29|23138.29|23213.83|23133.83|23220.14|23140.14|23213.83|23133.83|10
1732237330000|2024-11-22 01:02:10|23212.93|23132.93|23204.85|23124.85|23212.93|23132.93|23204.85|23124.85|10
1732237340000|2024-11-22 01:02:20|23203.6|23123.6|23199.57|23119.57|23203.6|23123.6|23199.14|23119.14|10
1732237350000|2024-11-22 01:02:30|23199.46|23119.46|23205.92|23125.92|23205.92|23125.92|23199.4|23119.4|10
1732237360000|2024-11-22 01:02:40|23207.27|23127.27|23205.92|23125.92|23207.28|23127.28|23203.88|23123.88|10
1732237370000|2024-11-22 01:02:50|23206.39|23126.39|23203.81|23123.81|23207.38|23127.38|23203.81|23123.81|10
1732237380000|2024-11-22 01:03:00|23203.57|23123.57|23204.66|23124.66|23204.66|23124.66|23201.71|23121.71|10
1732237390000|2024-11-22 01:03:10|23204.76|23124.76|23207.38|23127.38|23207.51|23127.51|23204.76|23124.76|10
1732237400000|2024-11-22 01:03:20|23206.94|23126.94|23213.61|23133.61|23213.61|23133.61|23206.94|23126.94|10
1732237410000|2024-11-22 01:03:30|23213.06|23133.06|23212.67|23132.67|23214.79|23134.79|23212.67|23132.67|10
1732237420000|2024-11-22 01:03:40|23212.71|23132.71|23217.96|23137.96|23217.96|23137.96|23212.71|23132.71|10
1732237430000|2024-11-22 01:03:50|23217.15|23137.15|23220.68|23140.68|23220.79|23140.79|23217.15|23137.15|10
1732237440000|2024-11-22 01:04:00|23220.4|23140.4|23222.78|23142.78|23223.81|23143.81|23220.18|23140.18|10
1732237450000|2024-11-22 01:04:10|23223.24|23143.24|23219.07|23139.07|23223.24|23143.24|23218.72|23138.72|10
1732237460000|2024-11-22 01:04:20|23219.06|23139.06|23217.76|23137.76|23219.06|23139.06|23217.42|23137.42|10
1732237470000|2024-11-22 01:04:30|23217.54|23137.54|23216.38|23136.38|23217.93|23137.93|23216.17|23136.17|10
1732237480000|2024-11-22 01:04:40|23216.27|23136.27|23214.84|23134.84|23216.27|23136.27|23213.55|23133.55|10
1732237490000|2024-11-22 01:04:50|23216.31|23136.31|23215.99|23135.99|23216.86|23136.86|23215.32|23135.32|10
1732237500000|2024-11-22 01:05:00|23216|23136|23215.25|23135.25|23216.74|23136.74|23215.24|23135.24|10
1732237510000|2024-11-22 01:05:10|23215.02|23135.02|23211.65|23131.65|23215.02|23135.02|23211.03|23131.03|10
1732237520000|2024-11-22 01:05:20|23211.78|23131.78|23208.57|23128.57|23212.4|23132.4|23208.22|23128.22|10
1732237530000|2024-11-22 01:05:30|23208.08|23128.08|23209.1|23129.1|23209.42|23129.42|23207.69|23127.69|10
1732237540000|2024-11-22 01:05:40|23208.75|23128.75|23212.63|23132.63|23212.63|23132.63|23208.69|23128.69|9
1732237550000|2024-11-22 01:05:50|23213.03|23133.03|23211.92|23131.92|23215.97|23135.97|23211.92|23131.92|10
1732237560000|2024-11-22 01:06:00|23212.02|23132.02|23210.18|23130.18|23212.02|23132.02|23209.34|23129.34|10
1732237570000|2024-11-22 01:06:10|23210.02|23130.02|23216.09|23136.09|23216.09|23136.09|23209.74|23129.74|10
1732237580000|2024-11-22 01:06:20|23215.14|23135.14|23208.08|23128.08|23215.45|23135.45|23208.08|23128.08|10
1732237590000|2024-11-22 01:06:30|23206.9|23126.9|23204.25|23124.25|23206.9|23126.9|23204.1|23124.1|10
1732237600000|2024-11-22 01:06:40|23204.83|23124.83|23215.72|23135.72|23215.72|23135.72|23204.83|23124.83|10
1732237610000|2024-11-22 01:06:50|23214.49|23134.49|23215.01|23135.01|23215.23|23135.23|23214.02|23134.02|10
1732237620000|2024-11-22 01:07:00|23214.99|23134.99|23218.33|23138.33|23218.6|23138.6|23214.99|23134.99|10
1732237630000|2024-11-22 01:07:10|23218.3|23138.3|23218.51|23138.51|23219.57|23139.57|23218.3|23138.3|10
1732237640000|2024-11-22 01:07:20|23217.82|23137.82|23210.9|23130.9|23218.62|23138.62|23210.85|23130.85|10
1732237650000|2024-11-22 01:07:30|23210.54|23130.54|23213.35|23133.35|23213.35|23133.35|23209.37|23129.37|10
1732237660000|2024-11-22 01:07:40|23212.13|23132.13|23212.06|23132.06|23212.43|23132.43|23209.59|23129.59|10
1732237670000|2024-11-22 01:07:50|23212.32|23132.32|23213.4|23133.4|23213.4|23133.4|23211.76|23131.76|10
1732237680000|2024-11-22 01:08:00|23213.3|23133.3|23210.06|23130.06|23214.56|23134.56|23209.7|23129.7|10
1732237690000|2024-11-22 01:08:10|23210.71|23130.71|23218.68|23138.68|23218.68|23138.68|23210.71|23130.71|10
1732237700000|2024-11-22 01:08:20|23219.48|23139.48|23229.63|23149.63|23229.63|23149.63|23219.48|23139.48|10
1732237710000|2024-11-22 01:08:30|23230.4|23150.4|23237.79|23157.79|23237.79|23157.79|23230.4|23150.4|10
1732237720000|2024-11-22 01:08:40|23238.94|23158.94|23242.06|23162.06|23242.4|23162.4|23238.94|23158.94|10
1732237730000|2024-11-22 01:08:50|23242.72|23162.72|23245.76|23165.76|23245.81|23165.81|23242.72|23162.72|10
1732237740000|2024-11-22 01:09:00|23245.77|23165.77|23256.62|23176.62|23257.07|23177.07|23245.77|23165.77|10
1732237750000|2024-11-22 01:09:10|23256.24|23176.24|23260.77|23180.77|23260.77|23180.77|23256.18|23176.18|10
1732237760000|2024-11-22 01:09:20|23261.27|23181.27|23269.05|23189.05|23270.36|23190.36|23261.27|23181.27|10
1732237770000|2024-11-22 01:09:30|23268.74|23188.74|23273.51|23193.51|23273.97|23193.97|23268.74|23188.74|10
1732237780000|2024-11-22 01:09:40|23274.46|23194.46|23273.86|23193.86|23275.26|23195.26|23273.86|23193.86|10
1732237790000|2024-11-22 01:09:50|23273.67|23193.67|23275.52|23195.52|23276.03|23196.03|23273.08|23193.08|10
1732237800000|2024-11-22 01:10:00|23276.47|23196.47|23275.39|23195.39|23277.79|23197.79|23274.67|23194.67|10
1732237810000|2024-11-22 01:10:10|23280.58|23200.58|23279.07|23199.07|23280.66|23200.66|23278.87|23198.87|10
1732237820000|2024-11-22 01:10:20|23280.21|23200.21|23289.11|23209.11|23289.11|23209.11|23280.21|23200.21|10
1732237830000|2024-11-22 01:10:30|23289.38|23209.38|23291.51|23211.51|23291.75|23211.75|23287.44|23207.44|10
1732237840000|2024-11-22 01:10:40|23291.55|23211.55|23291.19|23211.19|23292.22|23212.22|23289.58|23209.58|10
1732237850000|2024-11-22 01:10:50|23291.02|23211.02|23289.54|23209.54|23291.02|23211.02|23288.39|23208.39|10
1732237860000|2024-11-22 01:11:00|23290|23210|23288.1|23208.1|23290|23210|23287.62|23207.62|10
1732237870000|2024-11-22 01:11:10|23288.28|23208.28|23282.11|23202.11|23288.28|23208.28|23282.09|23202.09|10
1732237880000|2024-11-22 01:11:20|23281.86|23201.86|23280.95|23200.95|23283.11|23203.11|23280.66|23200.66|10
1732237890000|2024-11-22 01:11:30|23280.68|23200.68|23285.73|23205.73|23285.76|23205.76|23280.68|23200.68|10
1732237900000|2024-11-22 01:11:40|23286.2|23206.2|23290.58|23210.58|23290.58|23210.58|23286.06|23206.06|10
1732237910000|2024-11-22 01:11:50|23290.63|23210.63|23289.68|23209.68|23290.63|23210.63|23288.75|23208.75|9
1732237920000|2024-11-22 01:12:00|23288.91|23208.91|23288.33|23208.33|23289.83|23209.83|23288.32|23208.32|10
1732237930000|2024-11-22 01:12:10|23289.25|23209.25|23282.89|23202.89|23290.41|23210.41|23282.89|23202.89|10
1732237940000|2024-11-22 01:12:20|23282.83|23202.83|23285.26|23205.26|23286.84|23206.84|23282.02|23202.02|10
1732237950000|2024-11-22 01:12:30|23287.27|23207.27|23290.32|23210.32|23290.32|23210.32|23287.27|23207.27|10
1732237960000|2024-11-22 01:12:40|23291.86|23211.86|23290.49|23210.49|23292.62|23212.62|23290.49|23210.49|10
1732237970000|2024-11-22 01:12:50|23291.08|23211.08|23294.92|23214.92|23295.17|23215.17|23291.08|23211.08|10
1732237980000|2024-11-22 01:13:00|23295.38|23215.38|23302.02|23222.02|23302.37|23222.37|23295.38|23215.38|10
1732237990000|2024-11-22 01:13:10|23301.63|23221.63|23306.69|23226.69|23306.77|23226.77|23301.63|23221.63|10
1732238000000|2024-11-22 01:13:20|23306.98|23226.98|23313.11|23233.11|23313.11|23233.11|23306.98|23226.98|10
1732238010000|2024-11-22 01:13:30|23313.19|23233.19|23315.8|23235.8|23316.38|23236.38|23313.12|23233.12|9
1732238020000|2024-11-22 01:13:40|23315.61|23235.61|23318.76|23238.76|23318.76|23238.76|23315.27|23235.27|10
1732238030000|2024-11-22 01:13:50|23318.55|23238.55|23319.34|23239.34|23320.18|23240.18|23318.52|23238.52|10
1732238040000|2024-11-22 01:14:00|23318.67|23238.67|23320.47|23240.47|23320.47|23240.47|23318.59|23238.59|10
1732238050000|2024-11-22 01:14:10|23324.81|23244.81|23327.83|23247.83|23327.83|23247.83|23324.81|23244.81|9
1732238060000|2024-11-22 01:14:20|23328.32|23248.32|23330.51|23250.51|23330.94|23250.94|23328.26|23248.26|10
1732238070000|2024-11-22 01:14:30|23330.67|23250.67|23330.34|23250.34|23330.67|23250.67|23329.39|23249.39|9
1732238080000|2024-11-22 01:14:40|23331.84|23251.84|23338.55|23258.55|23338.55|23258.55|23331.84|23251.84|10
1732238090000|2024-11-22 01:14:50|23338.32|23258.32|23342.17|23262.17|23342.17|23262.17|23337.98|23257.98|10
1732238100000|2024-11-22 01:15:00|23342.38|23262.38|23344.38|23264.38|23345.67|23265.67|23342.38|23262.38|9
1732238110000|2024-11-22 01:15:10|23343.96|23263.96|23340.36|23260.36|23343.96|23263.96|23340.2|23260.2|10
1732238120000|2024-11-22 01:15:20|23340.45|23260.45|23341.5|23261.5|23341.81|23261.81|23339.18|23259.18|10
1732238130000|2024-11-22 01:15:30|23341.81|23261.81|23343.58|23263.58|23343.73|23263.73|23341.81|23261.81|10
1732238140000|2024-11-22 01:15:40|23343.67|23263.67|23346.25|23266.25|23347.55|23267.55|23343.39|23263.39|10
1732238150000|2024-11-22 01:15:50|23345.71|23265.71|23344.52|23264.52|23345.71|23265.71|23343.06|23263.06|10
1732238160000|2024-11-22 01:16:00|23345.03|23265.03|23352.6|23272.6|23352.6|23272.6|23344.04|23264.04|10
1732238170000|2024-11-22 01:16:10|23351.41|23271.41|23358.21|23278.21|23358.21|23278.21|23351.41|23271.41|10
1732238180000|2024-11-22 01:16:20|23357.65|23277.65|23351.4|23271.4|23358.77|23278.77|23351.4|23271.4|10
1732238190000|2024-11-22 01:16:30|23350.19|23270.19|23350.07|23270.07|23351.2|23271.2|23349.28|23269.28|10
1732238200000|2024-11-22 01:16:40|23350.46|23270.46|23353.17|23273.17|23353.17|23273.17|23350.32|23270.32|9
1732238210000|2024-11-22 01:16:50|23352.74|23272.74|23351.29|23271.29|23353.32|23273.32|23351.29|23271.29|10
1732238220000|2024-11-22 01:17:00|23351.49|23271.49|23367.1|23287.1|23367.1|23287.1|23350.14|23270.14|10
1732238230000|2024-11-22 01:17:10|23366.16|23286.16|23370.55|23290.55|23370.55|23290.55|23365.52|23285.52|10
1732238240000|2024-11-22 01:17:20|23370.87|23290.87|23371.85|23291.85|23374.18|23294.18|23370.87|23290.87|10
1732238250000|2024-11-22 01:17:30|23371.58|23291.58|23372.14|23292.14|23373.22|23293.22|23371.58|23291.58|9
1732238260000|2024-11-22 01:17:40|23373.16|23293.16|23372.51|23292.51|23373.16|23293.16|23370.77|23290.77|10
1732238270000|2024-11-22 01:17:50|23372.21|23292.21|23362.46|23282.46|23372.21|23292.21|23362.46|23282.46|10
1732238280000|2024-11-22 01:18:00|23357.82|23277.82|23347.88|23267.88|23357.82|23277.82|23347.57|23267.57|10
1732238290000|2024-11-22 01:18:10|23348.05|23268.05|23342.55|23262.55|23348.25|23268.25|23342.55|23262.55|10
1732238300000|2024-11-22 01:18:20|23341.73|23261.73|23344.36|23264.36|23344.36|23264.36|23339.84|23259.84|10
1732238310000|2024-11-22 01:18:30|23344.6|23264.6|23338.89|23258.89|23345.53|23265.53|23338.89|23258.89|10
1732238320000|2024-11-22 01:18:40|23339.56|23259.56|23336.54|23256.54|23339.56|23259.56|23336.17|23256.17|9
1732238330000|2024-11-22 01:18:50|23338.46|23258.46|23336.46|23256.46|23342.29|23262.29|23336.41|23256.41|9
1732238340000|2024-11-22 01:19:00|23339.56|23259.56|23341.78|23261.78|23342.73|23262.73|23339.56|23259.56|10
1732238350000|2024-11-22 01:19:10|23342.91|23262.91|23343.31|23263.31|23343.75|23263.75|23341.95|23261.95|9
1732238360000|2024-11-22 01:19:20|23343.3|23263.3|23348.76|23268.76|23348.76|23268.76|23343.3|23263.3|10
1732238370000|2024-11-22 01:19:30|23348.54|23268.54|23351.04|23271.04|23351.04|23271.04|23347.83|23267.83|10
1732238380000|2024-11-22 01:19:40|23352.07|23272.07|23354.62|23274.62|23354.62|23274.62|23352.07|23272.07|10
1732238390000|2024-11-22 01:19:50|23354.46|23274.46|23354.09|23274.09|23355|23275|23354.09|23274.09|10
1732238400000|2024-11-22 01:20:00|23354.03|23274.03|23359.12|23279.12|23359.34|23279.34|23353.61|23273.61|10
1732238410000|2024-11-22 01:20:10|23358.91|23278.91|23362.6|23282.6|23362.6|23282.6|23358.91|23278.91|10
1732238420000|2024-11-22 01:20:20|23363.13|23283.13|23367.67|23287.67|23367.67|23287.67|23363.13|23283.13|10
1732238430000|2024-11-22 01:20:30|23367.34|23287.34|23374.13|23294.13|23374.13|23294.13|23367.34|23287.34|10
1732238440000|2024-11-22 01:20:40|23373.94|23293.94|23372.08|23292.08|23375.28|23295.28|23371.59|23291.59|10
1732238450000|2024-11-22 01:20:50|23370.66|23290.66|23372.03|23292.03|23372.03|23292.03|23369.4|23289.4|10
1732238460000|2024-11-22 01:21:00|23372.61|23292.61|23371.31|23291.31|23372.65|23292.65|23370.75|23290.75|10
1732238470000|2024-11-22 01:21:10|23368.2|23288.2|23373.89|23293.89|23373.89|23293.89|23368.18|23288.18|10
1732238480000|2024-11-22 01:21:20|23374.05|23294.05|23376.78|23296.78|23376.78|23296.78|23374.05|23294.05|10
1732238490000|2024-11-22 01:21:30|23376.7|23296.7|23373.7|23293.7|23376.7|23296.7|23373.25|23293.25|10
1732238500000|2024-11-22 01:21:40|23373.54|23293.54|23372.44|23292.44|23373.54|23293.54|23371.16|23291.16|10
1732238510000|2024-11-22 01:21:50|23372.38|23292.38|23374.92|23294.92|23374.92|23294.92|23372.03|23292.03|10
1732238520000|2024-11-22 01:22:00|23373.97|23293.97|23371.81|23291.81|23375.85|23295.85|23368.1|23288.1|10
1732238530000|2024-11-22 01:22:10|23372.34|23292.34|23368.9|23288.9|23372.34|23292.34|23368.35|23288.35|9
1732238540000|2024-11-22 01:22:20|23368.7|23288.7|23366.07|23286.07|23368.7|23288.7|23363.69|23283.69|10
1732238550000|2024-11-22 01:22:30|23365.65|23285.65|23366.99|23286.99|23367.85|23287.85|23365.06|23285.06|10
1732238560000|2024-11-22 01:22:40|23364.43|23284.43|23364.92|23284.92|23366.39|23286.39|23364.1|23284.1|10
1732238570000|2024-11-22 01:22:50|23367.05|23287.05|23365.7|23285.7|23367.29|23287.29|23365.49|23285.49|9
1732238580000|2024-11-22 01:23:00|23365.59|23285.59|23365|23285|23365.59|23285.59|23362.76|23282.76|10
1732238590000|2024-11-22 01:23:10|23365.18|23285.18|23364.6|23284.6|23366.25|23286.25|23364.6|23284.6|9
1732238600000|2024-11-22 01:23:20|23363.37|23283.37|23360.99|23280.99|23363.37|23283.37|23358.8|23278.8|10
1732238610000|2024-11-22 01:23:30|23360.88|23280.88|23355.64|23275.64|23360.88|23280.88|23355.64|23275.64|10
1732238620000|2024-11-22 01:23:40|23356.21|23276.21|23352.4|23272.4|23356.38|23276.38|23352.36|23272.36|10
1732238630000|2024-11-22 01:23:50|23353.65|23273.65|23350.53|23270.53|23354.76|23274.76|23350.53|23270.53|10
1732238640000|2024-11-22 01:24:00|23350.48|23270.48|23348.51|23268.51|23350.8|23270.8|23347.48|23267.48|10
1732238650000|2024-11-22 01:24:10|23348.45|23268.45|23351.23|23271.23|23351.23|23271.23|23348.45|23268.45|10
1732238660000|2024-11-22 01:24:20|23351.16|23271.16|23350.27|23270.27|23351.24|23271.24|23347.21|23267.21|10
1732238670000|2024-11-22 01:24:30|23350.58|23270.58|23352.72|23272.72|23353.09|23273.09|23349.46|23269.46|10
1732238680000|2024-11-22 01:24:40|23351.86|23271.86|23348.33|23268.33|23351.86|23271.86|23348.33|23268.33|10
1732238690000|2024-11-22 01:24:50|23348.02|23268.02|23346.65|23266.65|23348.13|23268.13|23346.65|23266.65|10
1732238700000|2024-11-22 01:25:00|23347.12|23267.12|23337.73|23257.73|23347.12|23267.12|23337.73|23257.73|10
1732238710000|2024-11-22 01:25:10|23333.46|23253.46|23332.04|23252.04|23333.46|23253.46|23329.47|23249.47|10
1732238720000|2024-11-22 01:25:20|23331.84|23251.84|23333.39|23253.39|23333.39|23253.39|23331.84|23251.84|10
1732238730000|2024-11-22 01:25:30|23331.6|23251.6|23327.37|23247.37|23331.6|23251.6|23327.37|23247.37|10
1732238740000|2024-11-22 01:25:40|23327.03|23247.03|23326.09|23246.09|23327.43|23247.43|23325.61|23245.61|9
1732238750000|2024-11-22 01:25:50|23325.91|23245.91|23326.94|23246.94|23327.45|23247.45|23325.87|23245.87|10
1732238760000|2024-11-22 01:26:00|23326.56|23246.56|23324.54|23244.54|23327.38|23247.38|23324.54|23244.54|10
1732238770000|2024-11-22 01:26:10|23322.15|23242.15|23316.7|23236.7|23322.15|23242.15|23316.54|23236.54|10
1732238780000|2024-11-22 01:26:20|23315.78|23235.78|23311.16|23231.16|23316.28|23236.28|23311.16|23231.16|10
1732238790000|2024-11-22 01:26:30|23311.1|23231.1|23309.92|23229.92|23311.1|23231.1|23308.47|23228.47|10
1732238800000|2024-11-22 01:26:40|23310.3|23230.3|23314.29|23234.29|23314.29|23234.29|23309.8|23229.8|10
1732238810000|2024-11-22 01:26:50|23315.18|23235.18|23311.19|23231.19|23315.18|23235.18|23311.19|23231.19|9
1732238820000|2024-11-22 01:27:00|23310.33|23230.33|23312.9|23232.9|23312.9|23232.9|23309.94|23229.94|10
1732238830000|2024-11-22 01:27:10|23313.41|23233.41|23319.72|23239.72|23319.72|23239.72|23313.41|23233.41|10
1732238840000|2024-11-22 01:27:20|23320.34|23240.34|23326.28|23246.28|23326.28|23246.28|23320.34|23240.34|10
1732238850000|2024-11-22 01:27:30|23326.89|23246.89|23328.01|23248.01|23328.28|23248.28|23326.89|23246.89|10
1732238860000|2024-11-22 01:27:40|23329.29|23249.29|23331.47|23251.47|23331.47|23251.47|23327.65|23247.65|10
1732238870000|2024-11-22 01:27:50|23330.11|23250.11|23333.32|23253.32|23333.51|23253.51|23329.05|23249.05|10
1732238880000|2024-11-22 01:28:00|23332.78|23252.78|23334.66|23254.66|23334.66|23254.66|23332.78|23252.78|10
1732238890000|2024-11-22 01:28:10|23335.06|23255.06|23338.21|23258.21|23338.21|23258.21|23334.81|23254.81|10
1732238900000|2024-11-22 01:28:20|23339.18|23259.18|23339.44|23259.44|23340.15|23260.15|23338.36|23258.36|10
1732238910000|2024-11-22 01:28:30|23339.61|23259.61|23342.93|23262.93|23343.24|23263.24|23338.93|23258.93|10
1732238920000|2024-11-22 01:28:40|23343.19|23263.19|23344.44|23264.44|23345.23|23265.23|23343.19|23263.19|10
1732238930000|2024-11-22 01:28:50|23345.13|23265.13|23342.05|23262.05|23345.13|23265.13|23341.55|23261.55|10
1732238940000|2024-11-22 01:29:00|23341.7|23261.7|23340.93|23260.93|23341.97|23261.97|23340.02|23260.02|10
1732238950000|2024-11-22 01:29:10|23340.94|23260.94|23343.04|23263.04|23343.04|23263.04|23340.44|23260.44|10
1732238960000|2024-11-22 01:29:20|23343.78|23263.78|23351.02|23271.02|23351.02|23271.02|23343.71|23263.71|10
1732238970000|2024-11-22 01:29:30|23351.77|23271.77|23354.09|23274.09|23354.22|23274.22|23351.77|23271.77|10
1732238980000|2024-11-22 01:29:40|23354.96|23274.96|23365.11|23285.11|23365.11|23285.11|23354.96|23274.96|10
1732238990000|2024-11-22 01:29:50|23366.75|23286.75|23367.87|23287.87|23368.83|23288.83|23366.75|23286.75|10
1732239000000|2024-11-22 01:30:00|23366.9|23286.9|23366.35|23286.35|23366.9|23286.9|23364.41|23284.41|10
1732239010000|2024-11-22 01:30:10|23365.31|23285.31|23362.85|23282.85|23365.31|23285.31|23361.87|23281.87|10
1732239020000|2024-11-22 01:30:20|23363.14|23283.14|23362.95|23282.95|23365.41|23285.41|23362.95|23282.95|10
1732239030000|2024-11-22 01:30:30|23362.53|23282.53|23364.62|23284.62|23365.28|23285.28|23361.81|23281.81|10
1732239040000|2024-11-22 01:30:40|23363.04|23283.04|23363.45|23283.45|23364.67|23284.67|23361.95|23281.95|10
1732239050000|2024-11-22 01:30:50|23363.57|23283.57|23364.87|23284.87|23365.3|23285.3|23363.57|23283.57|9
1732239060000|2024-11-22 01:31:00|23364.91|23284.91|23357.34|23277.34|23365.8|23285.8|23355.89|23275.89|10
1732239070000|2024-11-22 01:31:10|23357.55|23277.55|23352.18|23272.18|23357.55|23277.55|23352.18|23272.18|10
1732239080000|2024-11-22 01:31:20|23351.77|23271.77|23356.14|23276.14|23356.14|23276.14|23351.77|23271.77|10
1732239090000|2024-11-22 01:31:30|23355.24|23275.24|23352.67|23272.67|23356.2|23276.2|23352.67|23272.67|10
1732239100000|2024-11-22 01:31:40|23352.63|23272.63|23352.31|23272.31|23354.6|23274.6|23352.2|23272.2|9
1732239110000|2024-11-22 01:31:50|23352.27|23272.27|23349.77|23269.77|23352.27|23272.27|23349.77|23269.77|10
1732239120000|2024-11-22 01:32:00|23349.37|23269.37|23344.14|23264.14|23349.37|23269.37|23344.14|23264.14|10
1732239130000|2024-11-22 01:32:10|23343.39|23263.39|23344.68|23264.68|23344.68|23264.68|23342.3|23262.3|10
1732239140000|2024-11-22 01:32:20|23344.22|23264.22|23344.78|23264.78|23345.15|23265.15|23343.9|23263.9|10
1732239150000|2024-11-22 01:32:30|23344.5|23264.5|23342.25|23262.25|23345.17|23265.17|23342.25|23262.25|9
1732239160000|2024-11-22 01:32:40|23341.47|23261.47|23337.77|23257.77|23341.47|23261.47|23337.77|23257.77|10
1732239170000|2024-11-22 01:32:50|23339.29|23259.29|23339.19|23259.19|23340.68|23260.68|23339.19|23259.19|10
1732239180000|2024-11-22 01:33:00|23339.38|23259.38|23335.68|23255.68|23339.75|23259.75|23335.68|23255.68|10
1732239190000|2024-11-22 01:33:10|23334.99|23254.99|23329.39|23249.39|23335.3|23255.3|23329.13|23249.13|8
1732239200000|2024-11-22 01:33:20|23328.33|23248.33|23327.53|23247.53|23329.3|23249.3|23327.53|23247.53|10
1732239210000|2024-11-22 01:33:30|23327.71|23247.71|23325.15|23245.15|23327.71|23247.71|23325.15|23245.15|9
1732239220000|2024-11-22 01:33:40|23324.47|23244.47|23326.97|23246.97|23327.12|23247.12|23324.47|23244.47|10
1732239230000|2024-11-22 01:33:50|23326.95|23246.95|23327.48|23247.48|23327.65|23247.65|23326.61|23246.61|10
1732239240000|2024-11-22 01:34:00|23327.78|23247.78|23324|23244|23327.98|23247.98|23324|23244|10
1732239250000|2024-11-22 01:34:10|23324.33|23244.33|23319.04|23239.04|23324.33|23244.33|23319.04|23239.04|10
1732239260000|2024-11-22 01:34:20|23318.87|23238.87|23316.87|23236.87|23319.39|23239.39|23316.26|23236.26|10
1732239270000|2024-11-22 01:34:30|23316.76|23236.76|23320.97|23240.97|23320.97|23240.97|23316.76|23236.76|10
1732239280000|2024-11-22 01:34:40|23321.54|23241.54|23326.54|23246.54|23326.88|23246.88|23321.54|23241.54|9
1732239290000|2024-11-22 01:34:50|23326.94|23246.94|23327.93|23247.93|23329.31|23249.31|23326.94|23246.94|10
1732239300000|2024-11-22 01:35:00|23327.03|23247.03|23323.14|23243.14|23327.03|23247.03|23323.14|23243.14|10
1732239310000|2024-11-22 01:35:10|23323.13|23243.13|23320.33|23240.33|23323.42|23243.42|23319.42|23239.42|10
1732239320000|2024-11-22 01:35:20|23319.68|23239.68|23319.34|23239.34|23321.94|23241.94|23319.34|23239.34|10
1732239330000|2024-11-22 01:35:30|23318.74|23238.74|23311.91|23231.91|23318.74|23238.74|23311.91|23231.91|10
1732239340000|2024-11-22 01:35:40|23312.45|23232.45|23309.09|23229.09|23312.45|23232.45|23309.09|23229.09|10
1732239350000|2024-11-22 01:35:50|23307.78|23227.78|23295.47|23215.47|23307.78|23227.78|23295.47|23215.47|10
1732239360000|2024-11-22 01:36:00|23295.5|23215.5|23299.35|23219.35|23299.85|23219.85|23295.24|23215.24|10
1732239370000|2024-11-22 01:36:10|23299.48|23219.48|23294.86|23214.86|23299.48|23219.48|23294.86|23214.86|10
1732239380000|2024-11-22 01:36:20|23292.86|23212.86|23288|23208|23292.86|23212.86|23288|23208|10
1732239390000|2024-11-22 01:36:30|23287.64|23207.64|23286.67|23206.67|23288.15|23208.15|23286.08|23206.08|10
1732239400000|2024-11-22 01:36:40|23286.53|23206.53|23284.13|23204.13|23290.22|23210.22|23284.13|23204.13|10
1732239410000|2024-11-22 01:36:50|23282.41|23202.41|23285.97|23205.97|23285.97|23205.97|23280.05|23200.05|10
1732239420000|2024-11-22 01:37:00|23287.02|23207.02|23292.56|23212.56|23292.56|23212.56|23287.02|23207.02|10
1732239430000|2024-11-22 01:37:10|23292.06|23212.06|23284.63|23204.63|23292.37|23212.37|23284.63|23204.63|10
1732239440000|2024-11-22 01:37:20|23284.28|23204.28|23278|23198|23284.62|23204.62|23278|23198|10
1732239450000|2024-11-22 01:37:30|23278.2|23198.2|23279.67|23199.67|23279.67|23199.67|23275.68|23195.68|9
1732239460000|2024-11-22 01:37:40|23280.85|23200.85|23286.08|23206.08|23286.08|23206.08|23280.85|23200.85|10
1732239470000|2024-11-22 01:37:50|23286.52|23206.52|23292.79|23212.79|23292.79|23212.79|23286.52|23206.52|10
1732239480000|2024-11-22 01:38:00|23293.66|23213.66|23296.57|23216.57|23297.94|23217.94|23293.66|23213.66|10
1732239490000|2024-11-22 01:38:10|23298.09|23218.09|23302.73|23222.73|23302.73|23222.73|23298.09|23218.09|10
1732239500000|2024-11-22 01:38:20|23302.55|23222.55|23300.22|23220.22|23302.55|23222.55|23299.63|23219.63|10
1732239510000|2024-11-22 01:38:30|23301.23|23221.23|23309.2|23229.2|23309.2|23229.2|23301.23|23221.23|10
1732239520000|2024-11-22 01:38:40|23310.22|23230.22|23312.22|23232.22|23312.72|23232.72|23310.22|23230.22|9
1732239530000|2024-11-22 01:38:50|23312.26|23232.26|23312.61|23232.61|23313.86|23233.86|23311.57|23231.57|10
1732239540000|2024-11-22 01:39:00|23317.72|23237.72|23314.13|23234.13|23317.72|23237.72|23313.29|23233.29|10
1732239550000|2024-11-22 01:39:10|23315.88|23235.88|23319.2|23239.2|23319.2|23239.2|23314.82|23234.82|10
1732239560000|2024-11-22 01:39:20|23319.91|23239.91|23321.9|23241.9|23322.58|23242.58|23319.62|23239.62|10
1732239570000|2024-11-22 01:39:30|23321.74|23241.74|23322.7|23242.7|23322.7|23242.7|23321.02|23241.02|10
1732239580000|2024-11-22 01:39:40|23322.37|23242.37|23321.9|23241.9|23322.38|23242.38|23321.9|23241.9|9
1732239590000|2024-11-22 01:39:50|23322.62|23242.62|23323.04|23243.04|23323.04|23243.04|23321.91|23241.91|10
1732239600000|2024-11-22 01:40:00|23323.13|23243.13|23321.29|23241.29|23323.3|23243.3|23321.29|23241.29|10
1732239610000|2024-11-22 01:40:10|23321.18|23241.18|23311.66|23231.66|23321.18|23241.18|23311.01|23231.01|10
1732239620000|2024-11-22 01:40:20|23311.44|23231.44|23309.64|23229.64|23312.85|23232.85|23309.64|23229.64|10
1732239630000|2024-11-22 01:40:30|23309.56|23229.56|23301.16|23221.16|23309.56|23229.56|23301.16|23221.16|10
1732239640000|2024-11-22 01:40:40|23299.78|23219.78|23302.47|23222.47|23302.47|23222.47|23299.78|23219.78|10
1732239650000|2024-11-22 01:40:50|23301.99|23221.99|23305.92|23225.92|23305.97|23225.97|23301.99|23221.99|10
1732239660000|2024-11-22 01:41:00|23305.36|23225.36|23305.53|23225.53|23306.75|23226.75|23305.3|23225.3|10
1732239670000|2024-11-22 01:41:10|23306.6|23226.6|23309.25|23229.25|23309.25|23229.25|23306.6|23226.6|10
1732239680000|2024-11-22 01:41:20|23311.36|23231.36|23312.5|23232.5|23312.5|23232.5|23309.27|23229.27|10
1732239690000|2024-11-22 01:41:30|23312.93|23232.93|23314.05|23234.05|23314.2|23234.2|23312.24|23232.24|10
1732239700000|2024-11-22 01:41:40|23315.01|23235.01|23317.57|23237.57|23317.57|23237.57|23314.71|23234.71|10
1732239710000|2024-11-22 01:41:50|23317.64|23237.64|23321.48|23241.48|23321.48|23241.48|23317.64|23237.64|10
1732239720000|2024-11-22 01:42:00|23321.15|23241.15|23325.79|23245.79|23325.92|23245.92|23321.15|23241.15|10
1732239730000|2024-11-22 01:42:10|23325.77|23245.77|23329.24|23249.24|23329.77|23249.77|23325.56|23245.56|10
1732239740000|2024-11-22 01:42:20|23329.05|23249.05|23330.9|23250.9|23331.07|23251.07|23329.05|23249.05|10
1732239750000|2024-11-22 01:42:30|23331.4|23251.4|23336.8|23256.8|23336.95|23256.95|23331.4|23251.4|10
1732239760000|2024-11-22 01:42:40|23336.31|23256.31|23330.8|23250.8|23336.86|23256.86|23330.64|23250.64|10
1732239770000|2024-11-22 01:42:50|23330.13|23250.13|23329.99|23249.99|23330.61|23250.61|23329.43|23249.43|10
1732239780000|2024-11-22 01:43:00|23328.54|23248.54|23329.84|23249.84|23330|23250|23328.26|23248.26|10
1732239790000|2024-11-22 01:43:10|23330.4|23250.4|23328.79|23248.79|23330.86|23250.86|23328.79|23248.79|10
1732239800000|2024-11-22 01:43:20|23327.77|23247.77|23326.89|23246.89|23328.15|23248.15|23326.57|23246.57|10
1732239810000|2024-11-22 01:43:30|23326.93|23246.93|23324.92|23244.92|23326.93|23246.93|23324.07|23244.07|10
1732239820000|2024-11-22 01:43:40|23324.79|23244.79|23331.91|23251.91|23331.91|23251.91|23324.79|23244.79|10
1732239830000|2024-11-22 01:43:50|23332.12|23252.12|23335.72|23255.72|23336.55|23256.55|23332.12|23252.12|10
1732239840000|2024-11-22 01:44:00|23335.66|23255.66|23331.14|23251.14|23335.66|23255.66|23331.11|23251.11|10
1732239850000|2024-11-22 01:44:10|23329.73|23249.73|23328.03|23248.03|23329.73|23249.73|23326.9|23246.9|10
1732239860000|2024-11-22 01:44:20|23328.07|23248.07|23328.5|23248.5|23328.83|23248.83|23327.73|23247.73|10
1732239870000|2024-11-22 01:44:30|23328.36|23248.36|23321.91|23241.91|23328.36|23248.36|23321.91|23241.91|10
1732239880000|2024-11-22 01:44:40|23318.83|23238.83|23313.95|23233.95|23318.83|23238.83|23313.78|23233.78|10
1732239890000|2024-11-22 01:44:50|23314.25|23234.25|23311.12|23231.12|23314.34|23234.34|23311.12|23231.12|10
1732239900000|2024-11-22 01:45:00|23310.67|23230.67|23304.09|23224.09|23310.67|23230.67|23304.09|23224.09|10
1732239910000|2024-11-22 01:45:10|23304.05|23224.05|23309.48|23229.48|23309.48|23229.48|23302.81|23222.81|10
1732239920000|2024-11-22 01:45:20|23310.34|23230.34|23307.73|23227.73|23310.99|23230.99|23307.04|23227.04|10
1732239930000|2024-11-22 01:45:30|23309.17|23229.17|23310.11|23230.11|23310.11|23230.11|23308.66|23228.66|10
1732239940000|2024-11-22 01:45:40|23310.85|23230.85|23318.13|23238.13|23318.13|23238.13|23310.85|23230.85|10
1732239950000|2024-11-22 01:45:50|23319.37|23239.37|23322.27|23242.27|23322.27|23242.27|23318.76|23238.76|10
1732239960000|2024-11-22 01:46:00|23321.78|23241.78|23323.86|23243.86|23324.7|23244.7|23321.73|23241.73|10
1732239970000|2024-11-22 01:46:10|23324.06|23244.06|23330.1|23250.1|23330.1|23250.1|23324.06|23244.06|10
1732239980000|2024-11-22 01:46:20|23331.15|23251.15|23326.46|23246.46|23331.61|23251.61|23326.46|23246.46|10
1732239990000|2024-11-22 01:46:30|23324.22|23244.22|23323.4|23243.4|23324.22|23244.22|23323.4|23243.4|9
1732240000000|2024-11-22 01:46:40|23323.86|23243.86|23328.34|23248.34|23328.64|23248.64|23323.86|23243.86|10
1732240010000|2024-11-22 01:46:50|23328.32|23248.32|23331.32|23251.32|23331.32|23251.32|23327.9|23247.9|10
1732240020000|2024-11-22 01:47:00|23330.8|23250.8|23330.14|23250.14|23330.8|23250.8|23328.18|23248.18|10
1732240030000|2024-11-22 01:47:10|23330.15|23250.15|23324.68|23244.68|23330.53|23250.53|23324.68|23244.68|10
1732240040000|2024-11-22 01:47:20|23323.58|23243.58|23319.57|23239.57|23323.58|23243.58|23319.57|23239.57|10
1732240050000|2024-11-22 01:47:30|23318.12|23238.12|23317.64|23237.64|23318.4|23238.4|23316.56|23236.56|10
1732240060000|2024-11-22 01:47:40|23317.33|23237.33|23316.65|23236.65|23317.33|23237.33|23312.66|23232.66|10
1732240070000|2024-11-22 01:47:50|23316.4|23236.4|23311.22|23231.22|23316.59|23236.59|23310.74|23230.74|10
1732240080000|2024-11-22 01:48:00|23311.38|23231.38|23315.62|23235.62|23316.15|23236.15|23311.38|23231.38|10
1732240090000|2024-11-22 01:48:10|23314.03|23234.03|23310.47|23230.47|23314.22|23234.22|23310.47|23230.47|10
1732240100000|2024-11-22 01:48:20|23310.03|23230.03|23315.33|23235.33|23315.33|23235.33|23310.03|23230.03|9
1732240110000|2024-11-22 01:48:30|23315.41|23235.41|23316.73|23236.73|23316.85|23236.85|23314.32|23234.32|10
1732240120000|2024-11-22 01:48:40|23317.1|23237.1|23321.06|23241.06|23321.06|23241.06|23316.4|23236.4|10
1732240130000|2024-11-22 01:48:50|23322.33|23242.33|23331.48|23251.48|23332.22|23252.22|23322.33|23242.33|10
1732240140000|2024-11-22 01:49:00|23332.84|23252.84|23335.89|23255.89|23335.89|23255.89|23332.8|23252.8|10
1732240150000|2024-11-22 01:49:10|23336.88|23256.88|23337.3|23257.3|23338.07|23258.07|23336.32|23256.32|10
1732240160000|2024-11-22 01:49:20|23337.7|23257.7|23341.28|23261.28|23341.28|23261.28|23337.7|23257.7|10
1732240170000|2024-11-22 01:49:30|23351.31|23271.31|23356.78|23276.78|23357.47|23277.47|23351.31|23271.31|10
1732240180000|2024-11-22 01:49:40|23358.83|23278.83|23360.2|23280.2|23360.99|23280.99|23358.83|23278.83|10
1732240190000|2024-11-22 01:49:50|23360.56|23280.56|23360.55|23280.55|23361.31|23281.31|23360.09|23280.09|10
1732240200000|2024-11-22 01:50:00|23361.34|23281.34|23364.95|23284.95|23364.95|23284.95|23361.13|23281.13|10
1732240210000|2024-11-22 01:50:10|23366.11|23286.11|23368.55|23288.55|23368.55|23288.55|23363.99|23283.99|10
1732240220000|2024-11-22 01:50:20|23368.96|23288.96|23374.33|23294.33|23374.33|23294.33|23368.59|23288.59|10
1732240230000|2024-11-22 01:50:30|23375.14|23295.14|23378.08|23298.08|23378.08|23298.08|23375.14|23295.14|10
1732240240000|2024-11-22 01:50:40|23378.07|23298.07|23378.49|23298.49|23379.17|23299.17|23377.98|23297.98|10
1732240250000|2024-11-22 01:50:50|23378.25|23298.25|23380.04|23300.04|23381.55|23301.55|23378.23|23298.23|10
1732240260000|2024-11-22 01:51:00|23379.07|23299.07|23378.22|23298.22|23379.07|23299.07|23377.14|23297.14|10
1732240270000|2024-11-22 01:51:10|23378.33|23298.33|23380.33|23300.33|23380.33|23300.33|23378.18|23298.18|10
1732240280000|2024-11-22 01:51:20|23380.3|23300.3|23379.55|23299.55|23380.45|23300.45|23379.54|23299.54|9
1732240290000|2024-11-22 01:51:30|23379.71|23299.71|23382.65|23302.65|23382.65|23302.65|23379.38|23299.38|10
1732240300000|2024-11-22 01:51:40|23383|23303|23382.31|23302.31|23384.22|23304.22|23382.31|23302.31|10
1732240310000|2024-11-22 01:51:50|23380.73|23300.73|23375.14|23295.14|23380.73|23300.73|23375.08|23295.08|10
1732240320000|2024-11-22 01:52:00|23375.15|23295.15|23372.08|23292.08|23375.7|23295.7|23372.08|23292.08|10
1732240330000|2024-11-22 01:52:10|23368.06|23288.06|23363.35|23283.35|23369.16|23289.16|23363.35|23283.35|10
1732240340000|2024-11-22 01:52:20|23363.18|23283.18|23364.48|23284.48|23365.72|23285.72|23363.18|23283.18|10
1732240350000|2024-11-22 01:52:30|23364.5|23284.5|23366.16|23286.16|23367.25|23287.25|23364.5|23284.5|10
1732240360000|2024-11-22 01:52:40|23366.24|23286.24|23366.58|23286.58|23366.58|23286.58|23365.39|23285.39|10
1732240370000|2024-11-22 01:52:50|23366.42|23286.42|23367.9|23287.9|23367.9|23287.9|23366.42|23286.42|9
1732240380000|2024-11-22 01:53:00|23367.56|23287.56|23367.92|23287.92|23368.6|23288.6|23366.93|23286.93|9
1732240390000|2024-11-22 01:53:10|23368.17|23288.17|23367.23|23287.23|23368.17|23288.17|23366.39|23286.39|10
1732240400000|2024-11-22 01:53:20|23367.46|23287.46|23368.07|23288.07|23368.42|23288.42|23366.7|23286.7|10
1732240410000|2024-11-22 01:53:30|23366.12|23286.12|23366.38|23286.38|23366.45|23286.45|23365.07|23285.07|10
1732240420000|2024-11-22 01:53:40|23366.89|23286.89|23362.86|23282.86|23368.75|23288.75|23362.73|23282.73|10
1732240430000|2024-11-22 01:53:50|23362.89|23282.89|23361.66|23281.66|23363.21|23283.21|23361.66|23281.66|10
1732240440000|2024-11-22 01:54:00|23361.21|23281.21|23363.94|23283.94|23363.94|23283.94|23360.63|23280.63|10
1732240450000|2024-11-22 01:54:10|23361.73|23281.73|23364.61|23284.61|23364.97|23284.97|23361.73|23281.73|10
1732240460000|2024-11-22 01:54:20|23364.78|23284.78|23369.14|23289.14|23369.14|23289.14|23364.78|23284.78|10
1732240470000|2024-11-22 01:54:30|23369.99|23289.99|23374.78|23294.78|23374.78|23294.78|23369.99|23289.99|10
1732240480000|2024-11-22 01:54:40|23374.79|23294.79|23375.82|23295.82|23375.97|23295.97|23374.79|23294.79|9
1732240490000|2024-11-22 01:54:50|23376.81|23296.81|23380.05|23300.05|23380.05|23300.05|23375.52|23295.52|9
1732240500000|2024-11-22 01:55:00|23379.77|23299.77|23379.29|23299.29|23381.22|23301.22|23379.17|23299.17|10
1732240510000|2024-11-22 01:55:10|23379.05|23299.05|23380.57|23300.57|23380.57|23300.57|23376.1|23296.1|9
1732240520000|2024-11-22 01:55:20|23381.46|23301.46|23382.29|23302.29|23383.75|23303.75|23381.46|23301.46|10
1732240530000|2024-11-22 01:55:30|23381.77|23301.77|23381.49|23301.49|23382.65|23302.65|23380.97|23300.97|10
1732240540000|2024-11-22 01:55:40|23380.59|23300.59|23376.03|23296.03|23380.59|23300.59|23376.03|23296.03|10
1732240550000|2024-11-22 01:55:50|23375.65|23295.65|23375.32|23295.32|23377.08|23297.08|23375.32|23295.32|9
1732240560000|2024-11-22 01:56:00|23375.25|23295.25|23375.69|23295.69|23376.61|23296.61|23374.88|23294.88|10
1732240570000|2024-11-22 01:56:10|23375.64|23295.64|23377.66|23297.66|23377.71|23297.71|23375.61|23295.61|10
1732240580000|2024-11-22 01:56:20|23377.77|23297.77|23382.78|23302.78|23382.78|23302.78|23377.77|23297.77|10
1732240590000|2024-11-22 01:56:30|23382.57|23302.57|23384.27|23304.27|23384.27|23304.27|23382.57|23302.57|10
1732240600000|2024-11-22 01:56:40|23382.95|23302.95|23382.02|23302.02|23384.43|23304.43|23382.02|23302.02|10
1732240610000|2024-11-22 01:56:50|23382.14|23302.14|23377.2|23297.2|23382.43|23302.43|23377.2|23297.2|10
1732240620000|2024-11-22 01:57:00|23376.48|23296.48|23374.01|23294.01|23376.48|23296.48|23374.01|23294.01|10
1732240630000|2024-11-22 01:57:10|23372.85|23292.85|23369.15|23289.15|23372.85|23292.85|23369.15|23289.15|10
1732240640000|2024-11-22 01:57:20|23368.72|23288.72|23364.7|23284.7|23368.72|23288.72|23363.44|23283.44|10
1732240650000|2024-11-22 01:57:30|23365.67|23285.67|23368.39|23288.39|23369.94|23289.94|23365.67|23285.67|10
1732240660000|2024-11-22 01:57:40|23367.72|23287.72|23366.51|23286.51|23367.72|23287.72|23365.34|23285.34|10
1732240670000|2024-11-22 01:57:50|23365.58|23285.58|23367.84|23287.84|23367.84|23287.84|23365.58|23285.58|10
1732240680000|2024-11-22 01:58:00|23367.44|23287.44|23365.45|23285.45|23367.98|23287.98|23364.21|23284.21|10
1732240690000|2024-11-22 01:58:10|23365.61|23285.61|23364.11|23284.11|23367.36|23287.36|23364.11|23284.11|10
1732240700000|2024-11-22 01:58:20|23365.34|23285.34|23366.33|23286.33|23366.42|23286.42|23365.34|23285.34|10
1732240710000|2024-11-22 01:58:30|23366.39|23286.39|23362.57|23282.57|23367.21|23287.21|23362.57|23282.57|10
1732240720000|2024-11-22 01:58:40|23362.28|23282.28|23359.82|23279.82|23362.28|23282.28|23359.82|23279.82|10
1732240730000|2024-11-22 01:58:50|23360.17|23280.17|23356.07|23276.07|23360.45|23280.45|23355.53|23275.53|10
1732240740000|2024-11-22 01:59:00|23356.03|23276.03|23356.73|23276.73|23357.29|23277.29|23356.03|23276.03|10
1732240750000|2024-11-22 01:59:10|23356.67|23276.67|23357.88|23277.88|23357.88|23277.88|23356.18|23276.18|10
1732240760000|2024-11-22 01:59:20|23358.6|23278.6|23358.1|23278.1|23359.07|23279.07|23356.87|23276.87|9
1732240770000|2024-11-22 01:59:30|23358.41|23278.41|23359.53|23279.53|23360.15|23280.15|23358.41|23278.41|10
1732240780000|2024-11-22 01:59:40|23359.82|23279.82|23362.23|23282.23|23362.23|23282.23|23359.82|23279.82|10
1732240790000|2024-11-22 01:59:50|23362.25|23282.25|23363.07|23283.07|23363.07|23283.07|23362.25|23282.25|10
1732240800000|2024-11-22 02:00:00|23363.14|23283.14|23360.91|23280.91|23363.14|23283.14|23360.32|23280.32|10
1732240810000|2024-11-22 02:00:10|23360.62|23280.62|23360.73|23280.73|23362.22|23282.22|23360.62|23280.62|10
1732240820000|2024-11-22 02:00:20|23360.75|23280.75|23358.96|23278.96|23360.75|23280.75|23358.96|23278.96|10
1732240830000|2024-11-22 02:00:30|23359.12|23279.12|23359.12|23279.12|23359.12|23279.12|23357.36|23277.36|10
1732240840000|2024-11-22 02:00:40|23359.59|23279.59|23359.53|23279.53|23360.43|23280.43|23359.09|23279.09|9
1732240850000|2024-11-22 02:00:50|23360.57|23280.57|23360.37|23280.37|23361.43|23281.43|23360.37|23280.37|10
1732240860000|2024-11-22 02:01:00|23361.13|23281.13|23363.96|23283.96|23363.96|23283.96|23361.13|23281.13|10
1732240870000|2024-11-22 02:01:10|23363.88|23283.88|23363.58|23283.58|23364.39|23284.39|23362.01|23282.01|10
1732240880000|2024-11-22 02:01:20|23366.27|23286.27|23370.42|23290.42|23370.42|23290.42|23366.27|23286.27|10
1732240890000|2024-11-22 02:01:30|23371.76|23291.76|23378.19|23298.19|23378.19|23298.19|23371.76|23291.76|9
1732240900000|2024-11-22 02:01:40|23381.23|23301.23|23382.23|23302.23|23385.17|23305.17|23381.23|23301.23|10
1732240910000|2024-11-22 02:01:50|23381.99|23301.99|23385.44|23305.44|23385.44|23305.44|23381.97|23301.97|9
1732240920000|2024-11-22 02:02:00|23386.22|23306.22|23391.05|23311.05|23392.73|23312.73|23386.22|23306.22|10
1732240930000|2024-11-22 02:02:10|23390.11|23310.11|23389.27|23309.27|23390.11|23310.11|23389.01|23309.01|10
1732240940000|2024-11-22 02:02:20|23389.8|23309.8|23391.43|23311.43|23392.41|23312.41|23389.8|23309.8|9
1732240950000|2024-11-22 02:02:30|23391.48|23311.48|23389.83|23309.83|23391.48|23311.48|23388.78|23308.78|10
1732240960000|2024-11-22 02:02:40|23389.57|23309.57|23389.77|23309.77|23391.39|23311.39|23389.57|23309.57|10
1732240970000|2024-11-22 02:02:50|23389.92|23309.92|23391.22|23311.22|23391.46|23311.46|23389.51|23309.51|9
1732240980000|2024-11-22 02:03:00|23391.26|23311.26|23396.9|23316.9|23396.9|23316.9|23390.8|23310.8|10
1732240990000|2024-11-22 02:03:10|23398.09|23318.09|23399.94|23319.94|23400.29|23320.29|23398.09|23318.09|10
1732241000000|2024-11-22 02:03:20|23400.49|23320.49|23402.9|23322.9|23402.93|23322.93|23399.65|23319.65|9
1732241010000|2024-11-22 02:03:30|23403.24|23323.24|23416.08|23336.08|23417.32|23337.32|23403.24|23323.24|10
1732241020000|2024-11-22 02:03:40|23417.77|23337.77|23419.5|23339.5|23421.53|23341.53|23417.77|23337.77|9
1732241030000|2024-11-22 02:03:50|23420.1|23340.1|23423.5|23343.5|23423.59|23343.59|23420.1|23340.1|10
1732241040000|2024-11-22 02:04:00|23423.21|23343.21|23424.59|23344.59|23424.59|23344.59|23421.8|23341.8|10
1732241050000|2024-11-22 02:04:10|23425.31|23345.31|23426.83|23346.83|23426.83|23346.83|23424.66|23344.66|9
1732241060000|2024-11-22 02:04:20|23426.92|23346.92|23430.47|23350.47|23430.47|23350.47|23426.41|23346.41|10
1732241070000|2024-11-22 02:04:30|23431.26|23351.26|23436.28|23356.28|23437.13|23357.13|23430.87|23350.87|10
1732241080000|2024-11-22 02:04:40|23436.81|23356.81|23444.1|23364.1|23444.1|23364.1|23436.81|23356.81|10
1732241090000|2024-11-22 02:04:50|23443.48|23363.48|23447.34|23367.34|23448.15|23368.15|23443.48|23363.48|10
1732241100000|2024-11-22 02:05:00|23447.28|23367.28|23445.28|23365.28|23447.59|23367.59|23445.28|23365.28|10
1732241110000|2024-11-22 02:05:10|23443.92|23363.92|23446.13|23366.13|23446.13|23366.13|23442.75|23362.75|10
1732241120000|2024-11-22 02:05:20|23446.09|23366.09|23450.61|23370.61|23450.61|23370.61|23446.09|23366.09|10
1732241130000|2024-11-22 02:05:30|23450.94|23370.94|23453.66|23373.66|23453.66|23373.66|23450.6|23370.6|10
1732241140000|2024-11-22 02:05:40|23453.81|23373.81|23453.5|23373.5|23454.81|23374.81|23452.39|23372.39|10
1732241150000|2024-11-22 02:05:50|23453.15|23373.15|23452.97|23372.97|23454.34|23374.34|23452.97|23372.97|10
1732241160000|2024-11-22 02:06:00|23452.17|23372.17|23453.61|23373.61|23453.61|23373.61|23451.69|23371.69|10
1732241170000|2024-11-22 02:06:10|23453.73|23373.73|23457.49|23377.49|23458.54|23378.54|23453.73|23373.73|10
1732241180000|2024-11-22 02:06:20|23457.36|23377.36|23457.65|23377.65|23458.18|23378.18|23455.81|23375.81|10
1732241190000|2024-11-22 02:06:30|23457.5|23377.5|23458.32|23378.32|23458.32|23378.32|23456.38|23376.38|10
1732241200000|2024-11-22 02:06:40|23457.85|23377.85|23456.43|23376.43|23459.13|23379.13|23455.65|23375.65|10
1732241210000|2024-11-22 02:06:50|23455.94|23375.94|23456.41|23376.41|23456.41|23376.41|23454.3|23374.3|10
1732241220000|2024-11-22 02:07:00|23456.3|23376.3|23457.89|23377.89|23457.89|23377.89|23456.26|23376.26|10
1732241230000|2024-11-22 02:07:10|23457.75|23377.75|23458.22|23378.22|23458.56|23378.56|23456.1|23376.1|10
1732241240000|2024-11-22 02:07:20|23457.92|23377.92|23457.98|23377.98|23458.71|23378.71|23456.45|23376.45|9
1732241250000|2024-11-22 02:07:30|23458.81|23378.81|23459.7|23379.7|23461.75|23381.75|23458.81|23378.81|9
1732241260000|2024-11-22 02:07:40|23460.41|23380.41|23462.69|23382.69|23462.69|23382.69|23460.41|23380.41|10
1732241270000|2024-11-22 02:07:50|23462.62|23382.62|23459.17|23379.17|23462.62|23382.62|23458.63|23378.63|9
1732241280000|2024-11-22 02:08:00|23459.24|23379.24|23460.06|23380.06|23460.16|23380.16|23459.04|23379.04|10
1732241290000|2024-11-22 02:08:10|23460.59|23380.59|23458.71|23378.71|23460.93|23380.93|23455.79|23375.79|10
1732241300000|2024-11-22 02:08:20|23459.01|23379.01|23462.87|23382.87|23463.38|23383.38|23459.01|23379.01|10
1732241310000|2024-11-22 02:08:30|23462.76|23382.76|23464.12|23384.12|23466.04|23386.04|23462.76|23382.76|10
1732241320000|2024-11-22 02:08:40|23463.32|23383.32|23465.79|23385.79|23466.55|23386.55|23463.32|23383.32|10
1732241330000|2024-11-22 02:08:50|23465.28|23385.28|23458.25|23378.25|23465.28|23385.28|23458.25|23378.25|10
1732241340000|2024-11-22 02:09:00|23458.38|23378.38|23459.72|23379.72|23459.72|23379.72|23457.04|23377.04|10
1732241350000|2024-11-22 02:09:10|23459.3|23379.3|23459.05|23379.05|23459.91|23379.91|23459.05|23379.05|10
1732241360000|2024-11-22 02:09:20|23459.75|23379.75|23455.51|23375.51|23459.75|23379.75|23455.13|23375.13|10
1732241370000|2024-11-22 02:09:30|23455.62|23375.62|23453.8|23373.8|23456.22|23376.22|23453.8|23373.8|10
1732241380000|2024-11-22 02:09:40|23453.59|23373.59|23452.17|23372.17|23453.95|23373.95|23452.17|23372.17|10
1732241390000|2024-11-22 02:09:50|23451.36|23371.36|23450.51|23370.51|23451.85|23371.85|23450|23370|10
1732241400000|2024-11-22 02:10:00|23449.83|23369.83|23450.7|23370.7|23452.06|23372.06|23449.81|23369.81|10
1732241410000|2024-11-22 02:10:10|23450.58|23370.58|23449.2|23369.2|23450.58|23370.58|23447.64|23367.64|10
1732241420000|2024-11-22 02:10:20|23450.91|23370.91|23450.53|23370.53|23450.99|23370.99|23449.8|23369.8|10
1732241430000|2024-11-22 02:10:30|23450.03|23370.03|23447.1|23367.1|23450.03|23370.03|23447.1|23367.1|10
1732241440000|2024-11-22 02:10:40|23447.58|23367.58|23444.58|23364.58|23447.58|23367.58|23444.58|23364.58|10
1732241450000|2024-11-22 02:10:50|23444.63|23364.63|23447.46|23367.46|23447.84|23367.84|23444.63|23364.63|9
1732241460000|2024-11-22 02:11:00|23447.69|23367.69|23445.46|23365.46|23447.69|23367.69|23444.12|23364.12|10
1732241470000|2024-11-22 02:11:10|23444.59|23364.59|23449.04|23369.04|23449.04|23369.04|23444.59|23364.59|10
1732241480000|2024-11-22 02:11:20|23449.61|23369.61|23453.84|23373.84|23454.55|23374.55|23449.55|23369.55|10
1732241490000|2024-11-22 02:11:30|23453.99|23373.99|23454.51|23374.51|23455.66|23375.66|23453.68|23373.68|10
1732241500000|2024-11-22 02:11:40|23454.88|23374.88|23455.04|23375.04|23455.32|23375.32|23453.92|23373.92|10
1732241510000|2024-11-22 02:11:50|23455.53|23375.53|23457.14|23377.14|23457.23|23377.23|23455.53|23375.53|9
1732241520000|2024-11-22 02:12:00|23456.88|23376.88|23474.7|23394.7|23474.7|23394.7|23456.68|23376.68|10
1732241530000|2024-11-22 02:12:10|23477.02|23397.02|23474.48|23394.48|23477.89|23397.89|23474.16|23394.16|10
1732241540000|2024-11-22 02:12:20|23474.04|23394.04|23475.28|23395.28|23476.71|23396.71|23474.04|23394.04|10
1732241550000|2024-11-22 02:12:30|23475.06|23395.06|23468.1|23388.1|23475.06|23395.06|23467.9|23387.9|10
1732241560000|2024-11-22 02:12:40|23467.91|23387.91|23466.36|23386.36|23467.91|23387.91|23465.88|23385.88|10
1732241570000|2024-11-22 02:12:50|23466.48|23386.48|23466.56|23386.56|23467.81|23387.81|23466.48|23386.48|10
1732241580000|2024-11-22 02:13:00|23466.41|23386.41|23467.09|23387.09|23467.89|23387.89|23465.75|23385.75|9
1732241590000|2024-11-22 02:13:10|23468.11|23388.11|23468.21|23388.21|23469.19|23389.19|23468.03|23388.03|10
1732241600000|2024-11-22 02:13:20|23468.15|23388.15|23472.52|23392.52|23472.52|23392.52|23468.06|23388.06|10
1732241610000|2024-11-22 02:13:30|23472.88|23392.88|23477.2|23397.2|23477.57|23397.57|23472.88|23392.88|10
1732241620000|2024-11-22 02:13:40|23476.8|23396.8|23477.59|23397.59|23477.77|23397.77|23476.48|23396.48|10
1732241630000|2024-11-22 02:13:50|23477.31|23397.31|23480.21|23400.21|23480.21|23400.21|23477.28|23397.28|10
1732241640000|2024-11-22 02:14:00|23480.1|23400.1|23476.3|23396.3|23480.11|23400.11|23475.48|23395.48|9
1732241650000|2024-11-22 02:14:10|23476.36|23396.36|23476.57|23396.57|23476.57|23396.57|23475.11|23395.11|10
1732241660000|2024-11-22 02:14:20|23477|23397|23476.88|23396.88|23477.66|23397.66|23476.84|23396.84|10
1732241670000|2024-11-22 02:14:30|23475.59|23395.59|23475.71|23395.71|23475.74|23395.74|23474.57|23394.57|9
1732241680000|2024-11-22 02:14:40|23474.71|23394.71|23476.05|23396.05|23476.99|23396.99|23474.19|23394.19|10
1732241690000|2024-11-22 02:14:50|23474.31|23394.31|23474.18|23394.18|23474.31|23394.31|23473.09|23393.09|10
1732241700000|2024-11-22 02:15:00|23473.64|23393.64|23466.6|23386.6|23473.66|23393.66|23466.6|23386.6|10
1732241710000|2024-11-22 02:15:10|23466.46|23386.46|23471.59|23391.59|23471.59|23391.59|23466.46|23386.46|10
1732241720000|2024-11-22 02:15:20|23470.75|23390.75|23472.99|23392.99|23472.99|23392.99|23470.71|23390.71|10
1732241730000|2024-11-22 02:15:30|23473.79|23393.79|23473.91|23393.91|23475.39|23395.39|23473.79|23393.79|10
1732241740000|2024-11-22 02:15:40|23473.37|23393.37|23479.32|23399.32|23479.32|23399.32|23473.37|23393.37|10
1732241750000|2024-11-22 02:15:50|23483.76|23403.76|23490.5|23410.5|23492.92|23412.92|23483.76|23403.76|10
1732241760000|2024-11-22 02:16:00|23490.03|23410.03|23492.69|23412.69|23493.16|23413.16|23489.62|23409.62|9
1732241770000|2024-11-22 02:16:10|23492.87|23412.87|23495.72|23415.72|23497.4|23417.4|23492.87|23412.87|10
1732241780000|2024-11-22 02:16:20|23497.48|23417.48|23499.27|23419.27|23500.19|23420.19|23497.4|23417.4|10
1732241790000|2024-11-22 02:16:30|23498.91|23418.91|23493.99|23413.99|23499.19|23419.19|23493.99|23413.99|10
1732241800000|2024-11-22 02:16:40|23493.88|23413.88|23492|23412|23493.88|23413.88|23491.36|23411.36|10
1732241810000|2024-11-22 02:16:50|23493.45|23413.45|23495.92|23415.92|23495.96|23415.96|23493.37|23413.37|10
1732241820000|2024-11-22 02:17:00|23495.96|23415.96|23497|23417|23497.03|23417.03|23494.19|23414.19|10
1732241830000|2024-11-22 02:17:10|23498.17|23418.17|23497.29|23417.29|23498.21|23418.21|23494.72|23414.72|10
1732241840000|2024-11-22 02:17:20|23497.79|23417.79|23497.67|23417.67|23498.24|23418.24|23497.18|23417.18|10
1732241850000|2024-11-22 02:17:30|23498.64|23418.64|23498.58|23418.58|23499.53|23419.53|23498.58|23418.58|10
1732241860000|2024-11-22 02:17:40|23498.39|23418.39|23493.23|23413.23|23498.39|23418.39|23493.23|23413.23|10
1732241870000|2024-11-22 02:17:50|23493.09|23413.09|23492.41|23412.41|23494.28|23414.28|23492.41|23412.41|9
1732241880000|2024-11-22 02:18:00|23492.57|23412.57|23505.91|23425.91|23505.91|23425.91|23491.27|23411.27|10
1732241890000|2024-11-22 02:18:10|23506.19|23426.19|23499.36|23419.36|23507.06|23427.06|23497.86|23417.86|10
1732241900000|2024-11-22 02:18:20|23499.97|23419.97|23505.59|23425.59|23505.59|23425.59|23499.9|23419.9|10
1732241910000|2024-11-22 02:18:30|23505.87|23425.87|23504.14|23424.14|23506.29|23426.29|23503.03|23423.03|10
1732241920000|2024-11-22 02:18:40|23505.19|23425.19|23508.03|23428.03|23508.85|23428.85|23505.01|23425.01|10
1732241930000|2024-11-22 02:18:50|23508.3|23428.3|23507.87|23427.87|23508.88|23428.88|23507.87|23427.87|10
1732241940000|2024-11-22 02:19:00|23508.57|23428.57|23508.39|23428.39|23508.92|23428.92|23507.26|23427.26|10
1732241950000|2024-11-22 02:19:10|23508.23|23428.23|23502.94|23422.94|23508.23|23428.23|23502.68|23422.68|10
1732241960000|2024-11-22 02:19:20|23503.35|23423.35|23502.81|23422.81|23504.24|23424.24|23502.81|23422.81|10
1732241970000|2024-11-22 02:19:30|23502.83|23422.83|23507.36|23427.36|23507.36|23427.36|23502.53|23422.53|10
1732241980000|2024-11-22 02:19:40|23507.39|23427.39|23513.78|23433.78|23513.78|23433.78|23507.39|23427.39|10
1732241990000|2024-11-22 02:19:50|23513.46|23433.46|23516.37|23436.37|23516.37|23436.37|23513.46|23433.46|10
1732242000000|2024-11-22 02:20:00|23516.69|23436.69|23516.55|23436.55|23517.81|23437.81|23515.78|23435.78|10
1732242010000|2024-11-22 02:20:10|23516.76|23436.76|23518.69|23438.69|23520.16|23440.16|23516.76|23436.76|10
1732242020000|2024-11-22 02:20:20|23518.62|23438.62|23520.67|23440.67|23520.67|23440.67|23518.62|23438.62|10
1732242030000|2024-11-22 02:20:30|23520.64|23440.64|23522.28|23442.28|23522.28|23442.28|23520.64|23440.64|10
1732242040000|2024-11-22 02:20:40|23522.87|23442.87|23524.6|23444.6|23524.6|23444.6|23522.87|23442.87|10
1732242050000|2024-11-22 02:20:50|23525.17|23445.17|23532.52|23452.52|23532.52|23452.52|23525.17|23445.17|10
1732242060000|2024-11-22 02:21:00|23533.18|23453.18|23539.27|23459.27|23539.27|23459.27|23533.18|23453.18|10
1732242070000|2024-11-22 02:21:10|23539.32|23459.32|23537.91|23457.91|23540.27|23460.27|23536.74|23456.74|10
1732242080000|2024-11-22 02:21:20|23535.32|23455.32|23533.72|23453.72|23535.32|23455.32|23533.71|23453.71|10
1732242090000|2024-11-22 02:21:30|23533.93|23453.93|23533.15|23453.15|23535.25|23455.25|23533.15|23453.15|10
1732242100000|2024-11-22 02:21:40|23533.61|23453.61|23531.46|23451.46|23533.61|23453.61|23531.06|23451.06|10
1732242110000|2024-11-22 02:21:50|23531.09|23451.09|23532.14|23452.14|23532.14|23452.14|23529.57|23449.57|10
1732242120000|2024-11-22 02:22:00|23531.99|23451.99|23530.57|23450.57|23531.99|23451.99|23530|23450|10
1732242130000|2024-11-22 02:22:10|23531.38|23451.38|23529.97|23449.97|23532.95|23452.95|23529.97|23449.97|10
1732242140000|2024-11-22 02:22:20|23528.53|23448.53|23526.13|23446.13|23528.53|23448.53|23525.7|23445.7|10
1732242150000|2024-11-22 02:22:30|23525.68|23445.68|23529.05|23449.05|23529.77|23449.77|23525.68|23445.68|9
1732242160000|2024-11-22 02:22:40|23530.9|23450.9|23533.73|23453.73|23533.73|23453.73|23530.9|23450.9|10
1732242170000|2024-11-22 02:22:50|23534.37|23454.37|23536.76|23456.76|23536.95|23456.95|23534.37|23454.37|10
1732242180000|2024-11-22 02:23:00|23536.36|23456.36|23534.23|23454.23|23536.36|23456.36|23533.14|23453.14|10
1732242190000|2024-11-22 02:23:10|23534.49|23454.49|23533.05|23453.05|23535.31|23455.31|23533.05|23453.05|10
1732242200000|2024-11-22 02:23:20|23532.49|23452.49|23524.71|23444.71|23532.49|23452.49|23524.71|23444.71|10
1732242210000|2024-11-22 02:23:30|23524.82|23444.82|23521.07|23441.07|23524.82|23444.82|23521.07|23441.07|10
1732242220000|2024-11-22 02:23:40|23519.48|23439.48|23508.93|23428.93|23519.48|23439.48|23508.93|23428.93|9
1732242230000|2024-11-22 02:23:50|23510.24|23430.24|23503.05|23423.05|23510.24|23430.24|23503.05|23423.05|10
1732242240000|2024-11-22 02:24:00|23504.28|23424.28|23504.71|23424.71|23508.4|23428.4|23503.9|23423.9|10
1732242250000|2024-11-22 02:24:10|23507|23427|23514.34|23434.34|23514.34|23434.34|23507|23427|10
1732242260000|2024-11-22 02:24:20|23515.02|23435.02|23518.13|23438.13|23518.94|23438.94|23514.12|23434.12|10
1732242270000|2024-11-22 02:24:30|23518.12|23438.12|23522.43|23442.43|23524.38|23444.38|23518.12|23438.12|10
1732242280000|2024-11-22 02:24:40|23522.54|23442.54|23522.38|23442.38|23522.67|23442.67|23520.9|23440.9|10
1732242290000|2024-11-22 02:24:50|23522.19|23442.19|23521.59|23441.59|23523.17|23443.17|23521.34|23441.34|9
1732242300000|2024-11-22 02:25:00|23521.54|23441.54|23527.01|23447.01|23528.49|23448.49|23521.54|23441.54|10
1732242310000|2024-11-22 02:25:10|23526.82|23446.82|23529.36|23449.36|23530.39|23450.39|23526.82|23446.82|10
1732242320000|2024-11-22 02:25:20|23529.51|23449.51|23533.81|23453.81|23533.89|23453.89|23529.49|23449.49|10
1732242330000|2024-11-22 02:25:30|23534.03|23454.03|23544.14|23464.14|23544.14|23464.14|23534.03|23454.03|10
1732242340000|2024-11-22 02:25:40|23546|23466|23553.46|23473.46|23554.32|23474.32|23546|23466|10
1732242350000|2024-11-22 02:25:50|23552.94|23472.94|23554.55|23474.55|23554.55|23474.55|23552.94|23472.94|10
1732242360000|2024-11-22 02:26:00|23554.02|23474.02|23553.55|23473.55|23554.02|23474.02|23552.08|23472.08|10
1732242370000|2024-11-22 02:26:10|23554.85|23474.85|23561.54|23481.54|23561.71|23481.71|23554.85|23474.85|10
1732242380000|2024-11-22 02:26:20|23558.67|23478.67|23556.94|23476.94|23559|23479|23556.94|23476.94|10
1732242390000|2024-11-22 02:26:30|23556.85|23476.85|23557.72|23477.72|23557.72|23477.72|23555.14|23475.14|10
1732242400000|2024-11-22 02:26:40|23559.47|23479.47|23552.94|23472.94|23559.47|23479.47|23552.94|23472.94|10
1732242410000|2024-11-22 02:26:50|23546.55|23466.55|23545.51|23465.51|23547.92|23467.92|23544.39|23464.39|10
1732242420000|2024-11-22 02:27:00|23545.4|23465.4|23548.34|23468.34|23548.34|23468.34|23545.1|23465.1|10
1732242430000|2024-11-22 02:27:10|23548.51|23468.51|23551.29|23471.29|23551.29|23471.29|23548.45|23468.45|10
1732242440000|2024-11-22 02:27:20|23551.71|23471.71|23552.96|23472.96|23554.16|23474.16|23551.71|23471.71|10
1732242450000|2024-11-22 02:27:30|23552.55|23472.55|23557.04|23477.04|23558.1|23478.1|23552.55|23472.55|10
1732242460000|2024-11-22 02:27:40|23556.51|23476.51|23558.19|23478.19|23559.84|23479.84|23556.35|23476.35|10
1732242470000|2024-11-22 02:27:50|23557.98|23477.98|23560.93|23480.93|23561.97|23481.97|23557.23|23477.23|10
1732242480000|2024-11-22 02:28:00|23560.82|23480.82|23558.22|23478.22|23560.82|23480.82|23558.22|23478.22|10
1732242490000|2024-11-22 02:28:10|23559.01|23479.01|23558.3|23478.3|23560.34|23480.34|23558.19|23478.19|10
1732242500000|2024-11-22 02:28:20|23558.26|23478.26|23559.55|23479.55|23559.55|23479.55|23556.63|23476.63|10
1732242510000|2024-11-22 02:28:30|23559.57|23479.57|23560.42|23480.42|23561.24|23481.24|23559.56|23479.56|9
1732242520000|2024-11-22 02:28:40|23558.69|23478.69|23559.92|23479.92|23560.72|23480.72|23558.69|23478.69|10
1732242530000|2024-11-22 02:28:50|23560.58|23480.58|23557.86|23477.86|23560.58|23480.58|23557.52|23477.52|10
1732242540000|2024-11-22 02:29:00|23557.77|23477.77|23560.04|23480.04|23560.04|23480.04|23557.49|23477.49|10
1732242550000|2024-11-22 02:29:10|23559.93|23479.93|23562.84|23482.84|23562.84|23482.84|23559.93|23479.93|10
1732242560000|2024-11-22 02:29:20|23563.21|23483.21|23563.3|23483.3|23563.53|23483.53|23561.74|23481.74|10
1732242570000|2024-11-22 02:29:30|23563.4|23483.4|23563.77|23483.77|23563.82|23483.82|23563.38|23483.38|10
1732242580000|2024-11-22 02:29:40|23564.22|23484.22|23565.04|23485.04|23565.31|23485.31|23564.22|23484.22|10
1732242590000|2024-11-22 02:29:50|23564.33|23484.33|23558.91|23478.91|23564.33|23484.33|23558.91|23478.91|10
1732242600000|2024-11-22 02:30:00|23559.35|23479.35|23562.6|23482.6|23562.94|23482.94|23558.59|23478.59|8
1732242610000|2024-11-22 02:30:10|23562.99|23482.99|23568.91|23488.91|23568.91|23488.91|23562.99|23482.99|9
1732242620000|2024-11-22 02:30:20|23568.82|23488.82|23570|23490|23571.34|23491.34|23568.72|23488.72|10
1732242630000|2024-11-22 02:30:30|23572.55|23492.55|23574.57|23494.57|23576.93|23496.93|23572.55|23492.55|10
1732242640000|2024-11-22 02:30:40|23574.35|23494.35|23571.54|23491.54|23575.09|23495.09|23571.54|23491.54|10
1732242650000|2024-11-22 02:30:50|23572.6|23492.6|23571.38|23491.38|23574.19|23494.19|23571.38|23491.38|10
1732242660000|2024-11-22 02:31:00|23570.96|23490.96|23572.13|23492.13|23573.13|23493.13|23570.96|23490.96|10
1732242670000|2024-11-22 02:31:10|23573.7|23493.7|23556.42|23476.42|23573.7|23493.7|23556.42|23476.42|10
1732242680000|2024-11-22 02:31:20|23555.54|23475.54|23554.2|23474.2|23556.19|23476.19|23553.22|23473.22|10
1732242690000|2024-11-22 02:31:30|23556.19|23476.19|23560.56|23480.56|23560.56|23480.56|23556.19|23476.19|10
1732242700000|2024-11-22 02:31:40|23560.17|23480.17|23556.95|23476.95|23561.03|23481.03|23556.95|23476.95|9
1732242710000|2024-11-22 02:31:50|23557.16|23477.16|23548.43|23468.43|23557.16|23477.16|23548.43|23468.43|10
1732242720000|2024-11-22 02:32:00|23549.04|23469.04|23549.39|23469.39|23549.51|23469.51|23547.54|23467.54|10
1732242730000|2024-11-22 02:32:10|23548.64|23468.64|23551.82|23471.82|23551.82|23471.82|23547.79|23467.79|10
1732242740000|2024-11-22 02:32:20|23554.59|23474.59|23559.21|23479.21|23559.21|23479.21|23554.59|23474.59|9
1732242750000|2024-11-22 02:32:30|23557.63|23477.63|23562.18|23482.18|23562.37|23482.37|23557.63|23477.63|10
1732242760000|2024-11-22 02:32:40|23566.63|23486.63|23567.81|23487.81|23569.72|23489.72|23566.63|23486.63|9
1732242770000|2024-11-22 02:32:50|23569.06|23489.06|23566.43|23486.43|23570.29|23490.29|23566.43|23486.43|10
1732242780000|2024-11-22 02:33:00|23566.28|23486.28|23572.25|23492.25|23572.25|23492.25|23565.83|23485.83|10
1732242790000|2024-11-22 02:33:10|23571.47|23491.47|23564.08|23484.08|23571.47|23491.47|23563.15|23483.15|10
1732242800000|2024-11-22 02:33:20|23562.89|23482.89|23565.98|23485.98|23566.15|23486.15|23562.03|23482.03|10
1732242810000|2024-11-22 02:33:30|23566.98|23486.98|23566.65|23486.65|23567.34|23487.34|23566.65|23486.65|9
1732242820000|2024-11-22 02:33:40|23565.79|23485.79|23561.84|23481.84|23565.8|23485.8|23560.64|23480.64|10
1732242830000|2024-11-22 02:33:50|23561.36|23481.36|23557.01|23477.01|23561.36|23481.36|23557.01|23477.01|10
1732242840000|2024-11-22 02:34:00|23556.69|23476.69|23548.19|23468.19|23556.69|23476.69|23548.19|23468.19|10
1732242850000|2024-11-22 02:34:10|23547.68|23467.68|23544.2|23464.2|23547.68|23467.68|23542.34|23462.34|10
1732242860000|2024-11-22 02:34:20|23544.51|23464.51|23535.2|23455.2|23544.51|23464.51|23535.2|23455.2|10
1732242870000|2024-11-22 02:34:30|23530.87|23450.87|23530.17|23450.17|23530.87|23450.87|23528.25|23448.25|10
1732242880000|2024-11-22 02:34:40|23530.13|23450.13|23536.92|23456.92|23537.11|23457.11|23530.13|23450.13|10
1732242890000|2024-11-22 02:34:50|23537.54|23457.54|23540.33|23460.33|23543.15|23463.15|23537.54|23457.54|10
1732242900000|2024-11-22 02:35:00|23539.85|23459.85|23539.14|23459.14|23541.33|23461.33|23538.78|23458.78|10
1732242910000|2024-11-22 02:35:10|23538.03|23458.03|23533.92|23453.92|23538.03|23458.03|23533.92|23453.92|10
1732242920000|2024-11-22 02:35:20|23533.56|23453.56|23527.37|23447.37|23533.64|23453.64|23526.89|23446.89|10
1732242930000|2024-11-22 02:35:30|23526.91|23446.91|23532.82|23452.82|23532.82|23452.82|23526.91|23446.91|10
1732242940000|2024-11-22 02:35:40|23532.3|23452.3|23536.13|23456.13|23537.59|23457.59|23532.3|23452.3|10
1732242950000|2024-11-22 02:35:50|23536.12|23456.12|23537.47|23457.47|23539.25|23459.25|23535.88|23455.88|10
1732242960000|2024-11-22 02:36:00|23536.99|23456.99|23532.48|23452.48|23539.21|23459.21|23531.95|23451.95|10
1732242970000|2024-11-22 02:36:10|23534.76|23454.76|23540.59|23460.59|23540.59|23460.59|23534.76|23454.76|10
1732242980000|2024-11-22 02:36:20|23543.39|23463.39|23553.79|23473.79|23553.79|23473.79|23543.39|23463.39|10
1732242990000|2024-11-22 02:36:30|23554.17|23474.17|23553.7|23473.7|23554.17|23474.17|23551.76|23471.76|10
1732243000000|2024-11-22 02:36:40|23552.57|23472.57|23546.68|23466.68|23552.57|23472.57|23545.71|23465.71|10
1732243010000|2024-11-22 02:36:50|23541.92|23461.92|23540.71|23460.71|23541.92|23461.92|23539.59|23459.59|10
1732243020000|2024-11-22 02:37:00|23543.25|23463.25|23544.65|23464.65|23545.29|23465.29|23543.25|23463.25|10
1732243030000|2024-11-22 02:37:10|23544.91|23464.91|23547.15|23467.15|23547.15|23467.15|23544.59|23464.59|10
1732243040000|2024-11-22 02:37:20|23547.14|23467.14|23551.51|23471.51|23551.51|23471.51|23547.14|23467.14|10
1732243050000|2024-11-22 02:37:30|23550.98|23470.98|23563.2|23483.2|23563.2|23483.2|23549.2|23469.2|10
1732243060000|2024-11-22 02:37:40|23562.3|23482.3|23570.3|23490.3|23570.3|23490.3|23562.3|23482.3|10
1732243070000|2024-11-22 02:37:50|23570.88|23490.88|23571.77|23491.77|23571.77|23491.77|23569.95|23489.95|10
1732243080000|2024-11-22 02:38:00|23572.12|23492.12|23574.76|23494.76|23575.01|23495.01|23571.85|23491.85|10
1732243090000|2024-11-22 02:38:10|23575.2|23495.2|23571.88|23491.88|23575.2|23495.2|23570.88|23490.88|10
1732243100000|2024-11-22 02:38:20|23571.64|23491.64|23575.41|23495.41|23575.71|23495.71|23571.64|23491.64|10
1732243110000|2024-11-22 02:38:30|23575.45|23495.45|23579.28|23499.28|23579.28|23499.28|23575.45|23495.45|10
1732243120000|2024-11-22 02:38:40|23580.37|23500.37|23590.09|23510.09|23590.09|23510.09|23580.37|23500.37|10
1732243130000|2024-11-22 02:38:50|23590.92|23510.92|23581.65|23501.65|23590.92|23510.92|23581.65|23501.65|10
1732243140000|2024-11-22 02:39:00|23582.23|23502.23|23578.19|23498.19|23582.23|23502.23|23577.72|23497.72|10
1732243150000|2024-11-22 02:39:10|23577.98|23497.98|23572.62|23492.62|23578.26|23498.26|23572.62|23492.62|10
1732243160000|2024-11-22 02:39:20|23573.02|23493.02|23572.46|23492.46|23573.02|23493.02|23571.86|23491.86|9
1732243170000|2024-11-22 02:39:30|23572.83|23492.83|23565.78|23485.78|23577.99|23497.99|23565.78|23485.78|10
1732243180000|2024-11-22 02:39:40|23564.9|23484.9|23560.06|23480.06|23564.9|23484.9|23559.7|23479.7|10
1732243190000|2024-11-22 02:39:50|23560.48|23480.48|23566.3|23486.3|23566.3|23486.3|23560.48|23480.48|10
1732243200000|2024-11-22 02:40:00|23567.42|23487.42|23568.32|23488.32|23569.38|23489.38|23567.42|23487.42|10
1732243210000|2024-11-22 02:40:10|23567.22|23487.22|23566.62|23486.62|23567.22|23487.22|23564.77|23484.77|10
1732243220000|2024-11-22 02:40:20|23565.98|23485.98|23568.09|23488.09|23570.56|23490.56|23565.98|23485.98|10
1732243230000|2024-11-22 02:40:30|23567.24|23487.24|23566.15|23486.15|23568.4|23488.4|23566.15|23486.15|10
1732243240000|2024-11-22 02:40:40|23569.06|23489.06|23567.62|23487.62|23569.06|23489.06|23566.57|23486.57|10
1732243250000|2024-11-22 02:40:50|23569.55|23489.55|23566.78|23486.78|23571|23491|23566.78|23486.78|10
1732243260000|2024-11-22 02:41:00|23567.02|23487.02|23569.65|23489.65|23569.65|23489.65|23563.8|23483.8|10
1732243270000|2024-11-22 02:41:10|23573.12|23493.12|23567.62|23487.62|23573.17|23493.17|23567.5|23487.5|10
1732243280000|2024-11-22 02:41:20|23570.44|23490.44|23565.04|23485.04|23570.44|23490.44|23564.49|23484.49|10
1732243290000|2024-11-22 02:41:30|23565.41|23485.41|23573.07|23493.07|23573.3|23493.3|23565.41|23485.41|10
1732243300000|2024-11-22 02:41:40|23572.68|23492.68|23573.88|23493.88|23575.59|23495.59|23572.36|23492.36|9
1732243310000|2024-11-22 02:41:50|23573.31|23493.31|23573.09|23493.09|23573.31|23493.31|23570.58|23490.58|10
1732243320000|2024-11-22 02:42:00|23573.38|23493.38|23575.89|23495.89|23576.86|23496.86|23573.38|23493.38|10
1732243330000|2024-11-22 02:42:10|23574.16|23494.16|23566.24|23486.24|23575.51|23495.51|23566.24|23486.24|10
1732243340000|2024-11-22 02:42:20|23566.35|23486.35|23570.94|23490.94|23570.94|23490.94|23566.35|23486.35|10
1732243350000|2024-11-22 02:42:30|23572.16|23492.16|23577.67|23497.67|23577.67|23497.67|23572.16|23492.16|10
1732243360000|2024-11-22 02:42:40|23578.86|23498.86|23574.63|23494.63|23583.85|23503.85|23574.63|23494.63|10
1732243370000|2024-11-22 02:42:50|23574.57|23494.57|23579.44|23499.44|23580.01|23500.01|23574.57|23494.57|10
1732243380000|2024-11-22 02:43:00|23579.27|23499.27|23570.96|23490.96|23581.77|23501.77|23570.96|23490.96|10
1732243390000|2024-11-22 02:43:10|23567.23|23487.23|23556.22|23476.22|23567.23|23487.23|23556.22|23476.22|10
1732243400000|2024-11-22 02:43:20|23554.5|23474.5|23553.66|23473.66|23558.19|23478.19|23553.66|23473.66|9
1732243410000|2024-11-22 02:43:30|23553.71|23473.71|23550.36|23470.36|23554.82|23474.82|23549.09|23469.09|10
1732243420000|2024-11-22 02:43:40|23549.45|23469.45|23540.15|23460.15|23549.45|23469.45|23540.15|23460.15|10
1732243430000|2024-11-22 02:43:50|23538.16|23458.16|23530.7|23450.7|23538.16|23458.16|23530.41|23450.41|10
1732243440000|2024-11-22 02:44:00|23530.07|23450.07|23519.73|23439.73|23530.07|23450.07|23519.73|23439.73|10
1732243450000|2024-11-22 02:44:10|23519.31|23439.31|23507.18|23427.18|23519.31|23439.31|23506.6|23426.6|10
1732243460000|2024-11-22 02:44:20|23507.51|23427.51|23505.94|23425.94|23507.51|23427.51|23499.97|23419.97|10
1732243470000|2024-11-22 02:44:30|23506.77|23426.77|23520.25|23440.25|23520.25|23440.25|23505.93|23425.93|10
1732243480000|2024-11-22 02:44:40|23521.76|23441.76|23525.82|23445.82|23525.82|23445.82|23521.76|23441.76|10
1732243490000|2024-11-22 02:44:50|23526.6|23446.6|23523.67|23443.67|23527.59|23447.59|23523.54|23443.54|10
1732243500000|2024-11-22 02:45:00|23523.02|23443.02|23523.99|23443.99|23525.38|23445.38|23523.01|23443.01|10
1732243510000|2024-11-22 02:45:10|23522.73|23442.73|23530.1|23450.1|23530.1|23450.1|23522.73|23442.73|10
1732243520000|2024-11-22 02:45:20|23530.26|23450.26|23538.06|23458.06|23538.06|23458.06|23530.1|23450.1|10
1732243530000|2024-11-22 02:45:30|23537.63|23457.63|23539.26|23459.26|23539.26|23459.26|23535.04|23455.04|10
1732243540000|2024-11-22 02:45:40|23541.94|23461.94|23547.28|23467.28|23547.35|23467.35|23541.94|23461.94|10
1732243550000|2024-11-22 02:45:50|23548.67|23468.67|23553.68|23473.68|23555.57|23475.57|23548.67|23468.67|10
1732243560000|2024-11-22 02:46:00|23553.5|23473.5|23548.15|23468.15|23555.51|23475.51|23548.15|23468.15|10
1732243570000|2024-11-22 02:46:10|23546.53|23466.53|23531.88|23451.88|23546.53|23466.53|23531.88|23451.88|10
1732243580000|2024-11-22 02:46:20|23530.98|23450.98|23521.42|23441.42|23530.98|23450.98|23520.76|23440.76|10
1732243590000|2024-11-22 02:46:30|23518.4|23438.4|23515.43|23435.43|23522.77|23442.77|23515.43|23435.43|10
1732243600000|2024-11-22 02:46:40|23514.79|23434.79|23506.52|23426.52|23514.79|23434.79|23506.49|23426.49|10
1732243610000|2024-11-22 02:46:50|23506.39|23426.39|23513.21|23433.21|23513.21|23433.21|23505.95|23425.95|10
1732243620000|2024-11-22 02:47:00|23515.53|23435.53|23517.18|23437.18|23518.22|23438.22|23514.58|23434.58|9
1732243630000|2024-11-22 02:47:10|23517.22|23437.22|23510.57|23430.57|23517.22|23437.22|23510.57|23430.57|10
1732243640000|2024-11-22 02:47:20|23510.23|23430.23|23503.71|23423.71|23510.71|23430.71|23503.71|23423.71|10
1732243650000|2024-11-22 02:47:30|23503.56|23423.56|23499.94|23419.94|23504.58|23424.58|23499.94|23419.94|10
1732243660000|2024-11-22 02:47:40|23499.16|23419.16|23505.85|23425.85|23505.92|23425.92|23499.16|23419.16|10
1732243670000|2024-11-22 02:47:50|23502.86|23422.86|23506.71|23426.71|23507.18|23427.18|23502.86|23422.86|10
1732243680000|2024-11-22 02:48:00|23507.5|23427.5|23501.59|23421.59|23507.5|23427.5|23501.59|23421.59|10
1732243690000|2024-11-22 02:48:10|23501.22|23421.22|23491.92|23411.92|23501.22|23421.22|23491.92|23411.92|10
1732243700000|2024-11-22 02:48:20|23490.8|23410.8|23487|23407|23490.8|23410.8|23484.33|23404.33|10
1732243710000|2024-11-22 02:48:30|23489.29|23409.29|23490.15|23410.15|23491.39|23411.39|23487.52|23407.52|10
1732243720000|2024-11-22 02:48:40|23489.5|23409.5|23489.92|23409.92|23492.94|23412.94|23489.5|23409.5|10
1732243730000|2024-11-22 02:48:50|23486.52|23406.52|23487.54|23407.54|23487.54|23407.54|23484.6|23404.6|10
1732243740000|2024-11-22 02:49:00|23488.17|23408.17|23491.74|23411.74|23493.21|23413.21|23488.17|23408.17|10
1732243750000|2024-11-22 02:49:10|23492.06|23412.06|23496.84|23416.84|23496.84|23416.84|23492.06|23412.06|10
1732243760000|2024-11-22 02:49:20|23498.55|23418.55|23504|23424|23504|23424|23498.55|23418.55|10
1732243770000|2024-11-22 02:49:30|23504.45|23424.45|23503.78|23423.78|23504.45|23424.45|23502.56|23422.56|10
1732243780000|2024-11-22 02:49:40|23503.69|23423.69|23505.28|23425.28|23505.88|23425.88|23503.13|23423.13|10
1732243790000|2024-11-22 02:49:50|23505.5|23425.5|23507.41|23427.41|23508.06|23428.06|23505.5|23425.5|10
1732243800000|2024-11-22 02:50:00|23507.3|23427.3|23505.73|23425.73|23507.3|23427.3|23504.79|23424.79|9
1732243810000|2024-11-22 02:50:10|23505.29|23425.29|23505.2|23425.2|23506.04|23426.04|23504|23424|10
1732243820000|2024-11-22 02:50:20|23506.19|23426.19|23505.16|23425.16|23506.52|23426.52|23505.16|23425.16|10
1732243830000|2024-11-22 02:50:30|23505.85|23425.85|23509.64|23429.64|23510.01|23430.01|23505.85|23425.85|9
1732243840000|2024-11-22 02:50:40|23508.67|23428.67|23511.92|23431.92|23512.42|23432.42|23508.36|23428.36|10
1732243850000|2024-11-22 02:50:50|23511.67|23431.67|23510.62|23430.62|23512.54|23432.54|23505.33|23425.33|10
1732243860000|2024-11-22 02:51:00|23510.95|23430.95|23518.48|23438.48|23518.48|23438.48|23509.26|23429.26|10
1732243870000|2024-11-22 02:51:10|23520.43|23440.43|23529.7|23449.7|23529.7|23449.7|23520.43|23440.43|10
1732243880000|2024-11-22 02:51:20|23529.38|23449.38|23538.74|23458.74|23539.44|23459.44|23529.38|23449.38|10
1732243890000|2024-11-22 02:51:30|23540.35|23460.35|23546.52|23466.52|23546.52|23466.52|23540.35|23460.35|10
1732243900000|2024-11-22 02:51:40|23546.53|23466.53|23550.68|23470.68|23551.84|23471.84|23546.53|23466.53|10
1732243910000|2024-11-22 02:51:50|23550.13|23470.13|23551.58|23471.58|23553.73|23473.73|23550.13|23470.13|10
1732243920000|2024-11-22 02:52:00|23552.51|23472.51|23549.01|23469.01|23552.51|23472.51|23549.01|23469.01|10
1732243930000|2024-11-22 02:52:10|23550.38|23470.38|23551.52|23471.52|23552.58|23472.58|23550.38|23470.38|10
1732243940000|2024-11-22 02:52:20|23555.78|23475.78|23556.91|23476.91|23556.91|23476.91|23555.12|23475.12|10
1732243950000|2024-11-22 02:52:30|23556.9|23476.9|23559.14|23479.14|23559.47|23479.47|23556.9|23476.9|10
1732243960000|2024-11-22 02:52:40|23559.49|23479.49|23560.02|23480.02|23560.02|23480.02|23557.91|23477.91|10
1732243970000|2024-11-22 02:52:50|23559.8|23479.8|23560.52|23480.52|23561.86|23481.86|23559.8|23479.8|9
1732243980000|2024-11-22 02:53:00|23559.85|23479.85|23552.5|23472.5|23559.85|23479.85|23552.5|23472.5|10
1732243990000|2024-11-22 02:53:10|23552.28|23472.28|23556.58|23476.58|23558.21|23478.21|23552.28|23472.28|10
1732244000000|2024-11-22 02:53:20|23556.95|23476.95|23557.11|23477.11|23558.23|23478.23|23556.84|23476.84|10
1732244010000|2024-11-22 02:53:30|23557.7|23477.7|23558.39|23478.39|23559.47|23479.47|23556.57|23476.57|9
1732244020000|2024-11-22 02:53:40|23559.04|23479.04|23559.92|23479.92|23559.92|23479.92|23558.3|23478.3|10
1732244030000|2024-11-22 02:53:50|23565.95|23485.95|23571.15|23491.15|23571.36|23491.36|23565.95|23485.95|10
1732244040000|2024-11-22 02:54:00|23570.37|23490.37|23567.75|23487.75|23570.59|23490.59|23567.14|23487.14|10
1732244050000|2024-11-22 02:54:10|23568.37|23488.37|23570.66|23490.66|23570.66|23490.66|23568.37|23488.37|10
1732244060000|2024-11-22 02:54:20|23570.89|23490.89|23570.84|23490.84|23572.21|23492.21|23569.97|23489.97|10
1732244070000|2024-11-22 02:54:30|23570.18|23490.18|23571.97|23491.97|23571.97|23491.97|23569.67|23489.67|10
1732244080000|2024-11-22 02:54:40|23573.33|23493.33|23568.2|23488.2|23574.04|23494.04|23568.18|23488.18|10
1732244090000|2024-11-22 02:54:50|23568.59|23488.59|23567.59|23487.59|23568.59|23488.59|23567.27|23487.27|9
1732244100000|2024-11-22 02:55:00|23567.05|23487.05|23567.56|23487.56|23568.38|23488.38|23566.58|23486.58|10
1732244110000|2024-11-22 02:55:10|23567.38|23487.38|23576.39|23496.39|23576.91|23496.91|23567.38|23487.38|10
1732244120000|2024-11-22 02:55:20|23576.16|23496.16|23573.5|23493.5|23578.42|23498.42|23573.5|23493.5|10
1732244130000|2024-11-22 02:55:30|23573.93|23493.93|23572.02|23492.02|23576.75|23496.75|23572.02|23492.02|10
1732244140000|2024-11-22 02:55:40|23572.29|23492.29|23568.53|23488.53|23572.29|23492.29|23568.53|23488.53|9
1732244150000|2024-11-22 02:55:50|23569|23489|23567.76|23487.76|23570.31|23490.31|23567.64|23487.64|10
1732244160000|2024-11-22 02:56:00|23567.97|23487.97|23559.35|23479.35|23567.97|23487.97|23559.35|23479.35|10
1732244170000|2024-11-22 02:56:10|23560.47|23480.47|23557.92|23477.92|23560.89|23480.89|23557.38|23477.38|10
1732244180000|2024-11-22 02:56:20|23557.36|23477.36|23556.17|23476.17|23557.87|23477.87|23554|23474|10
1732244190000|2024-11-22 02:56:30|23555.38|23475.38|23555.8|23475.8|23555.89|23475.89|23554.28|23474.28|10
1732244200000|2024-11-22 02:56:40|23555.37|23475.37|23560.67|23480.67|23561.7|23481.7|23555.37|23475.37|10
1732244210000|2024-11-22 02:56:50|23560.74|23480.74|23563.58|23483.58|23564.16|23484.16|23560.74|23480.74|10
1732244220000|2024-11-22 02:57:00|23563.01|23483.01|23571.19|23491.19|23571.19|23491.19|23562.63|23482.63|10
1732244230000|2024-11-22 02:57:10|23570.19|23490.19|23565.83|23485.83|23570.19|23490.19|23565.74|23485.74|10
1732244240000|2024-11-22 02:57:20|23566.11|23486.11|23559.42|23479.42|23567.44|23487.44|23559.42|23479.42|10
1732244250000|2024-11-22 02:57:30|23560.32|23480.32|23560.99|23480.99|23563.08|23483.08|23560.32|23480.32|10
1732244260000|2024-11-22 02:57:40|23561.45|23481.45|23558.38|23478.38|23561.45|23481.45|23558.28|23478.28|10
1732244270000|2024-11-22 02:57:50|23559.5|23479.5|23559.16|23479.16|23559.5|23479.5|23558.29|23478.29|10
1732244280000|2024-11-22 02:58:00|23559.58|23479.58|23558.82|23478.82|23559.58|23479.58|23556.41|23476.41|10
1732244290000|2024-11-22 02:58:10|23558.97|23478.97|23563.8|23483.8|23563.8|23483.8|23558.84|23478.84|10
1732244300000|2024-11-22 02:58:20|23563.47|23483.47|23566.18|23486.18|23566.18|23486.18|23563.04|23483.04|10
1732244310000|2024-11-22 02:58:30|23564.11|23484.11|23568.72|23488.72|23568.72|23488.72|23564.11|23484.11|10
1732244320000|2024-11-22 02:58:40|23568.24|23488.24|23564.89|23484.89|23568.24|23488.24|23564.89|23484.89|10
1732244330000|2024-11-22 02:58:50|23564.12|23484.12|23564.92|23484.92|23565.58|23485.58|23564.12|23484.12|10
1732244340000|2024-11-22 02:59:00|23564.51|23484.51|23564.33|23484.33|23565.18|23485.18|23561.89|23481.89|10
1732244350000|2024-11-22 02:59:10|23564.31|23484.31|23562.86|23482.86|23565.3|23485.3|23562.57|23482.57|10
1732244360000|2024-11-22 02:59:20|23562.17|23482.17|23563.63|23483.63|23563.63|23483.63|23559.91|23479.91|10
1732244370000|2024-11-22 02:59:30|23564.28|23484.28|23564.27|23484.27|23564.53|23484.53|23563.85|23483.85|10
1732244380000|2024-11-22 02:59:40|23564.62|23484.62|23562.03|23482.03|23564.62|23484.62|23562.03|23482.03|10
1732244390000|2024-11-22 02:59:50|23562.11|23482.11|23559.17|23479.17|23562.11|23482.11|23559.17|23479.17|10
1732244400000|2024-11-22 03:00:00|23559.24|23479.24|23561.57|23481.57|23561.69|23481.69|23558.15|23478.15|9
1732244410000|2024-11-22 03:00:10|23559.72|23479.72|23557.25|23477.25|23559.72|23479.72|23556.37|23476.37|10
1732244420000|2024-11-22 03:00:20|23557.36|23477.36|23565.13|23485.13|23565.13|23485.13|23557.36|23477.36|10
1732244430000|2024-11-22 03:00:30|23564.66|23484.66|23569.6|23489.6|23569.6|23489.6|23563.33|23483.33|10
1732244440000|2024-11-22 03:00:40|23569.92|23489.92|23566.18|23486.18|23569.92|23489.92|23565.51|23485.51|10
1732244450000|2024-11-22 03:00:50|23566.09|23486.09|23571.97|23491.97|23571.97|23491.97|23565.41|23485.41|10
1732244460000|2024-11-22 03:01:00|23572.39|23492.39|23571.63|23491.63|23572.39|23492.39|23568.1|23488.1|10
1732244470000|2024-11-22 03:01:10|23573.35|23493.35|23578.84|23498.84|23578.84|23498.84|23573.35|23493.35|10
1732244480000|2024-11-22 03:01:20|23578.72|23498.72|23581.72|23501.72|23581.92|23501.92|23578.72|23498.72|10
1732244490000|2024-11-22 03:01:30|23581.96|23501.96|23581.92|23501.92|23581.96|23501.96|23580.27|23500.27|10
1732244500000|2024-11-22 03:01:40|23581.96|23501.96|23575.24|23495.24|23581.96|23501.96|23575.24|23495.24|10
1732244510000|2024-11-22 03:01:50|23574.46|23494.46|23570.5|23490.5|23574.82|23494.82|23569.07|23489.07|10
1732244520000|2024-11-22 03:02:00|23569.75|23489.75|23560.82|23480.82|23569.75|23489.75|23560.82|23480.82|10
1732244530000|2024-11-22 03:02:10|23559.3|23479.3|23550.55|23470.55|23559.3|23479.3|23548.04|23468.04|10
1732244540000|2024-11-22 03:02:20|23552.61|23472.61|23552.54|23472.54|23555.95|23475.95|23552.44|23472.44|10
1732244550000|2024-11-22 03:02:30|23553|23473|23550.89|23470.89|23553|23473|23550.12|23470.12|10
1732244560000|2024-11-22 03:02:40|23550.32|23470.32|23543.28|23463.28|23550.52|23470.52|23542.28|23462.28|10
1732244570000|2024-11-22 03:02:50|23543.18|23463.18|23544.02|23464.02|23544.02|23464.02|23542.7|23462.7|10
1732244580000|2024-11-22 03:03:00|23544.16|23464.16|23538.48|23458.48|23544.27|23464.27|23536.19|23456.19|10
1732244590000|2024-11-22 03:03:10|23538.42|23458.42|23545.42|23465.42|23545.42|23465.42|23536.98|23456.98|10
1732244600000|2024-11-22 03:03:20|23544.59|23464.59|23547.13|23467.13|23547.13|23467.13|23543.96|23463.96|10
1732244610000|2024-11-22 03:03:30|23546.95|23466.95|23552.27|23472.27|23552.27|23472.27|23546.95|23466.95|10
1732244620000|2024-11-22 03:03:40|23552.58|23472.58|23548.37|23468.37|23552.99|23472.99|23548.37|23468.37|10
1732244630000|2024-11-22 03:03:50|23549.24|23469.24|23544.86|23464.86|23549.69|23469.69|23544.86|23464.86|10
1732244640000|2024-11-22 03:04:00|23544.03|23464.03|23536.97|23456.97|23544.03|23464.03|23536.97|23456.97|10
1732244650000|2024-11-22 03:04:10|23536.78|23456.78|23532.62|23452.62|23537.37|23457.37|23532.19|23452.19|10
1732244660000|2024-11-22 03:04:20|23532.92|23452.92|23527.72|23447.72|23533.02|23453.02|23527.72|23447.72|10
1732244670000|2024-11-22 03:04:30|23527.18|23447.18|23522.64|23442.64|23527.18|23447.18|23522.64|23442.64|10
1732244680000|2024-11-22 03:04:40|23522.46|23442.46|23520.07|23440.07|23524.32|23444.32|23519.84|23439.84|10
1732244690000|2024-11-22 03:04:50|23519.61|23439.61|23518.31|23438.31|23519.61|23439.61|23516.66|23436.66|9
1732244700000|2024-11-22 03:05:00|23519.51|23439.51|23522.88|23442.88|23523.16|23443.16|23518.64|23438.64|10
1732244710000|2024-11-22 03:05:10|23521.53|23441.53|23524.61|23444.61|23527.15|23447.15|23521.53|23441.53|10
1732244720000|2024-11-22 03:05:20|23525.12|23445.12|23529.68|23449.68|23529.68|23449.68|23525.12|23445.12|10
1732244730000|2024-11-22 03:05:30|23530.21|23450.21|23533.88|23453.88|23535.28|23455.28|23530.21|23450.21|10
1732244740000|2024-11-22 03:05:40|23533.38|23453.38|23532.55|23452.55|23538.33|23458.33|23532.55|23452.55|10
1732244750000|2024-11-22 03:05:50|23532.12|23452.12|23520.68|23440.68|23532.12|23452.12|23520.68|23440.68|10
1732244760000|2024-11-22 03:06:00|23519.51|23439.51|23523.64|23443.64|23523.64|23443.64|23519.51|23439.51|10
1732244770000|2024-11-22 03:06:10|23523.49|23443.49|23523.05|23443.05|23523.49|23443.49|23518.46|23438.46|10
1732244780000|2024-11-22 03:06:20|23522.47|23442.47|23530.27|23450.27|23530.27|23450.27|23520.86|23440.86|10
1732244790000|2024-11-22 03:06:30|23531.66|23451.66|23531|23451|23532.06|23452.06|23530.66|23450.66|9
1732244800000|2024-11-22 03:06:40|23530.81|23450.81|23530.03|23450.03|23530.81|23450.81|23528.07|23448.07|10
1732244810000|2024-11-22 03:06:50|23530.62|23450.62|23534.89|23454.89|23535.01|23455.01|23530.62|23450.62|10
1732244820000|2024-11-22 03:07:00|23536.09|23456.09|23541.4|23461.4|23541.62|23461.62|23535.69|23455.69|10
1732244830000|2024-11-22 03:07:10|23544.35|23464.35|23545.87|23465.87|23545.87|23465.87|23542.1|23462.1|10
1732244840000|2024-11-22 03:07:20|23546.05|23466.05|23543.75|23463.75|23546.05|23466.05|23543.75|23463.75|10
1732244850000|2024-11-22 03:07:30|23542.51|23462.51|23544.1|23464.1|23544.1|23464.1|23542.39|23462.39|10
1732244860000|2024-11-22 03:07:40|23543.03|23463.03|23542.47|23462.47|23544.78|23464.78|23540.05|23460.05|10
1732244870000|2024-11-22 03:07:50|23542.03|23462.03|23542.07|23462.07|23542.59|23462.59|23541.36|23461.36|10
1732244880000|2024-11-22 03:08:00|23542.15|23462.15|23541.68|23461.68|23542.15|23462.15|23540.32|23460.32|10
1732244890000|2024-11-22 03:08:10|23542.57|23462.57|23542.08|23462.08|23543.34|23463.34|23542.08|23462.08|10
1732244900000|2024-11-22 03:08:20|23541.7|23461.7|23547.77|23467.77|23547.77|23467.77|23541.7|23461.7|10
1732244910000|2024-11-22 03:08:30|23548.17|23468.17|23551.07|23471.07|23551.07|23471.07|23547.92|23467.92|10
1732244920000|2024-11-22 03:08:40|23553|23473|23551.87|23471.87|23553.44|23473.44|23551.87|23471.87|10
1732244930000|2024-11-22 03:08:50|23553|23473|23551.55|23471.55|23553|23473|23551.55|23471.55|10
1732244940000|2024-11-22 03:09:00|23551.73|23471.73|23550.09|23470.09|23552.31|23472.31|23550.09|23470.09|9
1732244950000|2024-11-22 03:09:10|23549.65|23469.65|23547.92|23467.92|23550.31|23470.31|23547.11|23467.11|10
1732244960000|2024-11-22 03:09:20|23547.91|23467.91|23547.45|23467.45|23548.95|23468.95|23547.45|23467.45|10
1732244970000|2024-11-22 03:09:30|23547.89|23467.89|23545.74|23465.74|23547.89|23467.89|23545.64|23465.64|10
1732244980000|2024-11-22 03:09:40|23546.21|23466.21|23550.41|23470.41|23550.41|23470.41|23546.21|23466.21|10
1732244990000|2024-11-22 03:09:50|23549.74|23469.74|23551.12|23471.12|23551.45|23471.45|23549.74|23469.74|10
1732245000000|2024-11-22 03:10:00|23551.47|23471.47|23552.39|23472.39|23552.93|23472.93|23550.28|23470.28|10
1732245010000|2024-11-22 03:10:10|23551.68|23471.68|23554.27|23474.27|23555.24|23475.24|23551.68|23471.68|10
1732245020000|2024-11-22 03:10:20|23554.34|23474.34|23557.42|23477.42|23557.42|23477.42|23553.81|23473.81|10
1732245030000|2024-11-22 03:10:30|23557.86|23477.86|23559.54|23479.54|23559.54|23479.54|23556.3|23476.3|10
1732245040000|2024-11-22 03:10:40|23560.01|23480.01|23556.87|23476.87|23561.49|23481.49|23556.87|23476.87|10
1732245050000|2024-11-22 03:10:50|23557.25|23477.25|23566.96|23486.96|23566.96|23486.96|23557.25|23477.25|10
1732245060000|2024-11-22 03:11:00|23569.79|23489.79|23575.13|23495.13|23575.13|23495.13|23569.79|23489.79|10
1732245070000|2024-11-22 03:11:10|23576.08|23496.08|23575.55|23495.55|23578.84|23498.84|23575.55|23495.55|10
1732245080000|2024-11-22 03:11:20|23576.36|23496.36|23577.69|23497.69|23577.69|23497.69|23576.36|23496.36|10
1732245090000|2024-11-22 03:11:30|23578.11|23498.11|23590.29|23510.29|23590.29|23510.29|23577.84|23497.84|10
1732245100000|2024-11-22 03:11:40|23591.26|23511.26|23590.89|23510.89|23592.13|23512.13|23590.89|23510.89|10
1732245110000|2024-11-22 03:11:50|23586.32|23506.32|23588.36|23508.36|23589.2|23509.2|23586.32|23506.32|10
1732245120000|2024-11-22 03:12:00|23587.73|23507.73|23586.2|23506.2|23588.08|23508.08|23585.16|23505.16|10
1732245130000|2024-11-22 03:12:10|23586.47|23506.47|23593.64|23513.64|23594.11|23514.11|23585.48|23505.48|10
1732245140000|2024-11-22 03:12:20|23594.34|23514.34|23598.09|23518.09|23598.88|23518.88|23594.08|23514.08|10
1732245150000|2024-11-22 03:12:30|23598.12|23518.12|23598.4|23518.4|23599.42|23519.42|23596.64|23516.64|10
1732245160000|2024-11-22 03:12:40|23598.36|23518.36|23599.69|23519.69|23602.63|23522.63|23598.36|23518.36|10
1732245170000|2024-11-22 03:12:50|23600.72|23520.72|23601.43|23521.43|23602.15|23522.15|23600.54|23520.54|10
1732245180000|2024-11-22 03:13:00|23601.56|23521.56|23603.62|23523.62|23603.62|23523.62|23600.22|23520.22|10
1732245190000|2024-11-22 03:13:10|23603.24|23523.24|23606.44|23526.44|23606.44|23526.44|23603.24|23523.24|10
1732245200000|2024-11-22 03:13:20|23607.37|23527.37|23611.78|23531.78|23612.52|23532.52|23607.37|23527.37|10
1732245210000|2024-11-22 03:13:30|23610.61|23530.61|23608.62|23528.62|23610.88|23530.88|23608.62|23528.62|10
1732245220000|2024-11-22 03:13:40|23608.4|23528.4|23609.2|23529.2|23610.45|23530.45|23608.33|23528.33|10
1732245230000|2024-11-22 03:13:50|23611.19|23531.19|23609.77|23529.77|23611.19|23531.19|23608.47|23528.47|10
1732245240000|2024-11-22 03:14:00|23609.29|23529.29|23614.65|23534.65|23617.91|23537.91|23609.15|23529.15|10
1732245250000|2024-11-22 03:14:10|23615.04|23535.04|23620.42|23540.42|23622.58|23542.58|23615.04|23535.04|10
1732245260000|2024-11-22 03:14:20|23618.41|23538.41|23631.49|23551.49|23631.49|23551.49|23618.41|23538.41|10
1732245270000|2024-11-22 03:14:30|23632.89|23552.89|23638.34|23558.34|23638.91|23558.91|23632.29|23552.29|10
1732245280000|2024-11-22 03:14:40|23632.47|23552.47|23634.77|23554.77|23635.8|23555.8|23632.47|23552.47|10
1732245290000|2024-11-22 03:14:50|23634.63|23554.63|23636.77|23556.77|23636.77|23556.77|23630.59|23550.59|10
1732245300000|2024-11-22 03:15:00|23638.54|23558.54|23638.42|23558.42|23639.16|23559.16|23635.56|23555.56|10
1732245310000|2024-11-22 03:15:10|23637.7|23557.7|23640.95|23560.95|23643.72|23563.72|23637.67|23557.67|10
1732245320000|2024-11-22 03:15:20|23640.63|23560.63|23646.88|23566.88|23646.98|23566.98|23639.3|23559.3|10
1732245330000|2024-11-22 03:15:30|23646.89|23566.89|23642.49|23562.49|23648.19|23568.19|23642.49|23562.49|10
1732245340000|2024-11-22 03:15:40|23640.91|23560.91|23649.71|23569.71|23649.71|23569.71|23640.56|23560.56|10
1732245350000|2024-11-22 03:15:50|23649.8|23569.8|23650.28|23570.28|23650.9|23570.9|23647.34|23567.34|10
1732245360000|2024-11-22 03:16:00|23648.91|23568.91|23653.84|23573.84|23653.84|23573.84|23646.32|23566.32|10
1732245370000|2024-11-22 03:16:10|23653.63|23573.63|23666.3|23586.3|23666.3|23586.3|23653.63|23573.63|10
1732245380000|2024-11-22 03:16:20|23665.58|23585.58|23666.89|23586.89|23668.83|23588.83|23664.54|23584.54|10
1732245390000|2024-11-22 03:16:30|23667.64|23587.64|23669.36|23589.36|23669.49|23589.49|23666.23|23586.23|10
1732245400000|2024-11-22 03:16:40|23669.17|23589.17|23669.32|23589.32|23669.32|23589.32|23665.97|23585.97|10
1732245410000|2024-11-22 03:16:50|23670.25|23590.25|23675.19|23595.19|23675.19|23595.19|23668.81|23588.81|10
1732245420000|2024-11-22 03:17:00|23674.86|23594.86|23679.84|23599.84|23679.84|23599.84|23674.86|23594.86|10
1732245430000|2024-11-22 03:17:10|23679.53|23599.53|23688.6|23608.6|23688.6|23608.6|23679.53|23599.53|10
1732245440000|2024-11-22 03:17:20|23693.35|23613.35|23703.38|23623.38|23703.38|23623.38|23692.42|23612.42|10
1732245450000|2024-11-22 03:17:30|23703.96|23623.96|23702.65|23622.65|23703.96|23623.96|23700.99|23620.99|10
1732245460000|2024-11-22 03:17:40|23702.8|23622.8|23703.62|23623.62|23706.67|23626.67|23701.74|23621.74|10
1732245470000|2024-11-22 03:17:50|23703.8|23623.8|23704.83|23624.83|23707.82|23627.82|23702.37|23622.37|10
1732245480000|2024-11-22 03:18:00|23706.34|23626.34|23706.68|23626.68|23706.68|23626.68|23704.32|23624.32|10
1732245490000|2024-11-22 03:18:10|23707.39|23627.39|23712.1|23632.1|23712.1|23632.1|23704.88|23624.88|10
1732245500000|2024-11-22 03:18:20|23711.02|23631.02|23716.43|23636.43|23716.55|23636.55|23710.51|23630.51|10
1732245510000|2024-11-22 03:18:30|23717.88|23637.88|23724.92|23644.92|23727.7|23647.7|23716.74|23636.74|10
1732245520000|2024-11-22 03:18:40|23723.46|23643.46|23728.24|23648.24|23729.66|23649.66|23723.46|23643.46|10
1732245530000|2024-11-22 03:18:50|23730.07|23650.07|23727.98|23647.98|23730.71|23650.71|23727.87|23647.87|10
1732245540000|2024-11-22 03:19:00|23726.81|23646.81|23733.12|23653.12|23733.56|23653.56|23724.8|23644.8|10
1732245550000|2024-11-22 03:19:10|23734.43|23654.43|23740.33|23660.33|23741.38|23661.38|23734.43|23654.43|10
1732245560000|2024-11-22 03:19:20|23740.81|23660.81|23740.54|23660.54|23740.85|23660.85|23735.49|23655.49|10
1732245570000|2024-11-22 03:19:30|23741.07|23661.07|23742.89|23662.89|23742.89|23662.89|23737.84|23657.84|10
1732245580000|2024-11-22 03:19:40|23744.2|23664.2|23743.92|23663.92|23744.2|23664.2|23742.02|23662.02|9
1732245590000|2024-11-22 03:19:50|23743.6|23663.6|23748.54|23668.54|23748.54|23668.54|23743.26|23663.26|10
1732245600000|2024-11-22 03:20:00|23748.67|23668.67|23747.72|23667.72|23749.22|23669.22|23746.71|23666.71|10
1732245610000|2024-11-22 03:20:10|23747.4|23667.4|23739.24|23659.24|23747.4|23667.4|23739.24|23659.24|10
1732245620000|2024-11-22 03:20:20|23737.37|23657.37|23740.07|23660.07|23740.07|23660.07|23736.52|23656.52|10
1732245630000|2024-11-22 03:20:30|23740.39|23660.39|23743.66|23663.66|23746.38|23666.38|23740.39|23660.39|10
1732245640000|2024-11-22 03:20:40|23745.1|23665.1|23744.14|23664.14|23745.48|23665.48|23744.14|23664.14|10
1732245650000|2024-11-22 03:20:50|23743.23|23663.23|23735.56|23655.56|23743.23|23663.23|23735.56|23655.56|10
1732245660000|2024-11-22 03:21:00|23731.73|23651.73|23734.06|23654.06|23735.26|23655.26|23731.71|23651.71|10
1732245670000|2024-11-22 03:21:10|23735.61|23655.61|23725.72|23645.72|23735.61|23655.61|23725.35|23645.35|10
1732245680000|2024-11-22 03:21:20|23724.07|23644.07|23713.83|23633.83|23724.07|23644.07|23713.83|23633.83|10
1732245690000|2024-11-22 03:21:30|23712.66|23632.66|23708.35|23628.35|23712.66|23632.66|23706.05|23626.05|10
1732245700000|2024-11-22 03:21:40|23707.19|23627.19|23705.54|23625.54|23709.32|23629.32|23705.07|23625.07|10
1732245710000|2024-11-22 03:21:50|23704.26|23624.26|23707.8|23627.8|23710.06|23630.06|23704.26|23624.26|10
1732245720000|2024-11-22 03:22:00|23709.3|23629.3|23713.26|23633.26|23713.54|23633.54|23709.3|23629.3|10
1732245730000|2024-11-22 03:22:10|23714.69|23634.69|23710.79|23630.79|23715.11|23635.11|23710.79|23630.79|10
1732245740000|2024-11-22 03:22:20|23710.44|23630.44|23690.5|23610.5|23710.44|23630.44|23690.5|23610.5|10
1732245750000|2024-11-22 03:22:30|23688.29|23608.29|23692.19|23612.19|23692.6|23612.6|23687.35|23607.35|10
1732245760000|2024-11-22 03:22:40|23693.89|23613.89|23696.57|23616.57|23696.97|23616.97|23693.26|23613.26|10
1732245770000|2024-11-22 03:22:50|23696.23|23616.23|23696.26|23616.26|23696.96|23616.96|23694.03|23614.03|10
1732245780000|2024-11-22 03:23:00|23695.7|23615.7|23688|23608|23695.7|23615.7|23688|23608|10
1732245790000|2024-11-22 03:23:10|23688.44|23608.44|23680.8|23600.8|23688.44|23608.44|23680.8|23600.8|10
1732245800000|2024-11-22 03:23:20|23679.59|23599.59|23679.39|23599.39|23680.07|23600.07|23678.03|23598.03|10
1732245810000|2024-11-22 03:23:30|23679.36|23599.36|23671.45|23591.45|23679.36|23599.36|23671.38|23591.38|10
1732245820000|2024-11-22 03:23:40|23668.79|23588.79|23668.05|23588.05|23669.17|23589.17|23667.05|23587.05|10
1732245830000|2024-11-22 03:23:50|23668.6|23588.6|23669.92|23589.92|23669.92|23589.92|23668.31|23588.31|10
1732245840000|2024-11-22 03:24:00|23669.98|23589.98|23676.54|23596.54|23676.54|23596.54|23669.67|23589.67|10
1732245850000|2024-11-22 03:24:10|23676.36|23596.36|23673.73|23593.73|23677.31|23597.31|23673.73|23593.73|10
1732245860000|2024-11-22 03:24:20|23673.95|23593.95|23675.02|23595.02|23675.31|23595.31|23673.76|23593.76|10
1732245870000|2024-11-22 03:24:30|23673.7|23593.7|23675.71|23595.71|23676.33|23596.33|23673.7|23593.7|10
1732245880000|2024-11-22 03:24:40|23675.44|23595.44|23677.91|23597.91|23677.91|23597.91|23674.66|23594.66|9
1732245890000|2024-11-22 03:24:50|23677.5|23597.5|23677.1|23597.1|23678.61|23598.61|23676.67|23596.67|9
1732245900000|2024-11-22 03:25:00|23678.23|23598.23|23684.54|23604.54|23684.54|23604.54|23678.23|23598.23|10
1732245910000|2024-11-22 03:25:10|23684.75|23604.75|23691.62|23611.62|23691.62|23611.62|23684.75|23604.75|10
1732245920000|2024-11-22 03:25:20|23691.86|23611.86|23714.38|23634.38|23714.38|23634.38|23691.86|23611.86|10
1732245930000|2024-11-22 03:25:30|23715.57|23635.57|23720.02|23640.02|23720.79|23640.79|23715.57|23635.57|10
1732245940000|2024-11-22 03:25:40|23719.25|23639.25|23722.97|23642.97|23722.97|23642.97|23719.25|23639.25|10
1732245950000|2024-11-22 03:25:50|23724.64|23644.64|23728.74|23648.74|23730.22|23650.22|23724.64|23644.64|10
1732245960000|2024-11-22 03:26:00|23728.55|23648.55|23736.74|23656.74|23736.74|23656.74|23728.55|23648.55|10
1732245970000|2024-11-22 03:26:10|23737.09|23657.09|23763.03|23683.03|23763.03|23683.03|23737.09|23657.09|10
1732245980000|2024-11-22 03:26:20|23767.28|23687.28|23769.55|23689.55|23772.07|23692.07|23767.28|23687.28|10
1732245990000|2024-11-22 03:26:30|23769.1|23689.1|23764.38|23684.38|23772.74|23692.74|23763.85|23683.85|10
1732246000000|2024-11-22 03:26:40|23761.67|23681.67|23756.2|23676.2|23761.67|23681.67|23756.2|23676.2|10
1732246010000|2024-11-22 03:26:50|23756.68|23676.68|23747.18|23667.18|23758.12|23678.12|23747.18|23667.18|10
1732246020000|2024-11-22 03:27:00|23745.73|23665.73|23741.36|23661.36|23746.98|23666.98|23739.67|23659.67|10
1732246030000|2024-11-22 03:27:10|23738.52|23658.52|23758.86|23678.86|23758.86|23678.86|23738.52|23658.52|10
1732246040000|2024-11-22 03:27:20|23770.39|23690.39|23778.24|23698.24|23782.09|23702.09|23770.39|23690.39|10
1732246050000|2024-11-22 03:27:30|23779.04|23699.04|23778.25|23698.25|23779.44|23699.44|23776.39|23696.39|10
1732246060000|2024-11-22 03:27:40|23776.07|23696.07|23767.87|23687.87|23776.07|23696.07|23767.02|23687.02|10
1732246070000|2024-11-22 03:27:50|23766.99|23686.99|23765.75|23685.75|23767.59|23687.59|23762.15|23682.15|10
1732246080000|2024-11-22 03:28:00|23763.82|23683.82|23768.04|23688.04|23768.2|23688.2|23763.82|23683.82|10
1732246090000|2024-11-22 03:28:10|23769.12|23689.12|23767.9|23687.9|23769.26|23689.26|23765.02|23685.02|10
1732246100000|2024-11-22 03:28:20|23769.16|23689.16|23757.82|23677.82|23769.37|23689.37|23757.02|23677.02|10
1732246110000|2024-11-22 03:28:30|23759.11|23679.11|23734.07|23654.07|23759.11|23679.11|23734.07|23654.07|10
1732246120000|2024-11-22 03:28:40|23728.55|23648.55|23723.1|23643.1|23728.55|23648.55|23722.26|23642.26|10
1732246130000|2024-11-22 03:28:50|23724.5|23644.5|23726.55|23646.55|23726.55|23646.55|23724.5|23644.5|10
1732246140000|2024-11-22 03:29:00|23725.3|23645.3|23729.22|23649.22|23729.22|23649.22|23725.3|23645.3|10
1732246150000|2024-11-22 03:29:10|23728|23648|23724.82|23644.82|23729.3|23649.3|23724.82|23644.82|10
1732246160000|2024-11-22 03:29:20|23724.55|23644.55|23717.31|23637.31|23725.07|23645.07|23715.84|23635.84|10
1732246170000|2024-11-22 03:29:30|23716.58|23636.58|23695.73|23615.73|23716.58|23636.58|23695.73|23615.73|10
1732246180000|2024-11-22 03:29:40|23698|23618|23694.24|23614.24|23698|23618|23690.88|23610.88|10
1732246190000|2024-11-22 03:29:50|23693.99|23613.99|23689|23609|23693.99|23613.99|23687.54|23607.54|10
1732246200000|2024-11-22 03:30:00|23685.16|23605.16|23685.49|23605.49|23685.49|23605.49|23681.76|23601.76|10
1732246210000|2024-11-22 03:30:10|23685.8|23605.8|23690.71|23610.71|23692.65|23612.65|23681.87|23601.87|10
1732246220000|2024-11-22 03:30:20|23693.73|23613.73|23704.21|23624.21|23704.21|23624.21|23693.28|23613.28|10
1732246230000|2024-11-22 03:30:30|23704.8|23624.8|23705.62|23625.62|23707.32|23627.32|23704.8|23624.8|10
1732246240000|2024-11-22 03:30:40|23705.76|23625.76|23704.02|23624.02|23706.39|23626.39|23704.02|23624.02|10
1732246250000|2024-11-22 03:30:50|23705.07|23625.07|23707.34|23627.34|23707.76|23627.76|23705.07|23625.07|10
1732246260000|2024-11-22 03:31:00|23709.12|23629.12|23702.88|23622.88|23710.53|23630.53|23702.88|23622.88|10
1732246270000|2024-11-22 03:31:10|23702.24|23622.24|23703.82|23623.82|23703.82|23623.82|23699.39|23619.39|10
1732246280000|2024-11-22 03:31:20|23703|23623|23704.44|23624.44|23705.22|23625.22|23702.36|23622.36|10
1732246290000|2024-11-22 03:31:30|23705.71|23625.71|23708.24|23628.24|23708.38|23628.38|23705.71|23625.71|10
1732246300000|2024-11-22 03:31:40|23706.79|23626.79|23718.4|23638.4|23718.65|23638.65|23706.79|23626.79|10
1732246310000|2024-11-22 03:31:50|23718.72|23638.72|23708.45|23628.45|23718.72|23638.72|23708.45|23628.45|10
1732246320000|2024-11-22 03:32:00|23707.82|23627.82|23700.97|23620.97|23708.35|23628.35|23700.97|23620.97|10
1732246330000|2024-11-22 03:32:10|23702.94|23622.94|23701.04|23621.04|23704.78|23624.78|23697.27|23617.27|10
1732246340000|2024-11-22 03:32:20|23699.17|23619.17|23702.15|23622.15|23703.07|23623.07|23697.87|23617.87|9
1732246350000|2024-11-22 03:32:30|23700.71|23620.71|23695.24|23615.24|23700.71|23620.71|23695.24|23615.24|10
1732246360000|2024-11-22 03:32:40|23694.61|23614.61|23681.48|23601.48|23694.8|23614.8|23681.48|23601.48|10
1732246370000|2024-11-22 03:32:50|23682.05|23602.05|23683.67|23603.67|23684.58|23604.58|23682.05|23602.05|10
1732246380000|2024-11-22 03:33:00|23684.11|23604.11|23676.11|23596.11|23684.11|23604.11|23676.11|23596.11|9
1732246390000|2024-11-22 03:33:10|23675.2|23595.2|23674.08|23594.08|23675.2|23595.2|23671.49|23591.49|10
1732246400000|2024-11-22 03:33:20|23674.09|23594.09|23674.84|23594.84|23675.56|23595.56|23673.51|23593.51|10
1732246410000|2024-11-22 03:33:30|23676.25|23596.25|23677.64|23597.64|23678.59|23598.59|23676.25|23596.25|10
1732246420000|2024-11-22 03:33:40|23677.78|23597.78|23674.7|23594.7|23677.78|23597.78|23674.7|23594.7|10
1732246430000|2024-11-22 03:33:50|23674.95|23594.95|23676.22|23596.22|23676.75|23596.75|23674.35|23594.35|10
1732246440000|2024-11-22 03:34:00|23676.2|23596.2|23668.35|23588.35|23676.2|23596.2|23667.21|23587.21|10
1732246450000|2024-11-22 03:34:10|23667.3|23587.3|23660.13|23580.13|23668.04|23588.04|23660.02|23580.02|10
1732246460000|2024-11-22 03:34:20|23660.21|23580.21|23646.27|23566.27|23660.21|23580.21|23646.27|23566.27|10
1732246470000|2024-11-22 03:34:30|23646.66|23566.66|23638.43|23558.43|23647.17|23567.17|23638.43|23558.43|10
1732246480000|2024-11-22 03:34:40|23637.87|23557.87|23635.55|23555.55|23637.87|23557.87|23634.99|23554.99|10
1732246490000|2024-11-22 03:34:50|23634.98|23554.98|23642.35|23562.35|23642.35|23562.35|23634.64|23554.64|9
1732246500000|2024-11-22 03:35:00|23641.78|23561.78|23651.46|23571.46|23651.46|23571.46|23641.06|23561.06|10
1732246510000|2024-11-22 03:35:10|23653.78|23573.78|23655.94|23575.94|23657.09|23577.09|23653.78|23573.78|10
1732246520000|2024-11-22 03:35:20|23655.41|23575.41|23653.99|23573.99|23655.41|23575.41|23653.21|23573.21|10
1732246530000|2024-11-22 03:35:30|23654.54|23574.54|23664.86|23584.86|23665.54|23585.54|23654.54|23574.54|10
1732246540000|2024-11-22 03:35:40|23666.22|23586.22|23677.5|23597.5|23677.5|23597.5|23666.22|23586.22|10
1732246550000|2024-11-22 03:35:50|23678.55|23598.55|23679.74|23599.74|23682.39|23602.39|23678.04|23598.04|10
1732246560000|2024-11-22 03:36:00|23679.03|23599.03|23678.88|23598.88|23682.85|23602.85|23678.88|23598.88|10
1732246570000|2024-11-22 03:36:10|23678.43|23598.43|23679.15|23599.15|23680.5|23600.5|23678.43|23598.43|10
1732246580000|2024-11-22 03:36:20|23679.64|23599.64|23679.27|23599.27|23680.91|23600.91|23679.24|23599.24|10
1732246590000|2024-11-22 03:36:30|23679.55|23599.55|23684.62|23604.62|23684.62|23604.62|23679.55|23599.55|10
1732246600000|2024-11-22 03:36:40|23684.85|23604.85|23683.38|23603.38|23686.91|23606.91|23683.38|23603.38|10
1732246610000|2024-11-22 03:36:50|23682.51|23602.51|23670.2|23590.2|23682.51|23602.51|23668.06|23588.06|10
1732246620000|2024-11-22 03:37:00|23679.02|23599.02|23679.64|23599.64|23682.16|23602.16|23679.02|23599.02|10
1732246630000|2024-11-22 03:37:10|23679.25|23599.25|23678.1|23598.1|23679.25|23599.25|23676.73|23596.73|10
1732246640000|2024-11-22 03:37:20|23677.21|23597.21|23669.84|23589.84|23677.21|23597.21|23668.81|23588.81|10
1732246650000|2024-11-22 03:37:30|23669.97|23589.97|23667.92|23587.92|23670.15|23590.15|23667.85|23587.85|10
1732246660000|2024-11-22 03:37:40|23667.1|23587.1|23665.98|23585.98|23667.1|23587.1|23665.06|23585.06|10
1732246670000|2024-11-22 03:37:50|23666.34|23586.34|23662.73|23582.73|23667.84|23587.84|23662.51|23582.51|10
1732246680000|2024-11-22 03:38:00|23663.17|23583.17|23660.62|23580.62|23664.36|23584.36|23660.62|23580.62|10
1732246690000|2024-11-22 03:38:10|23660.72|23580.72|23658.31|23578.31|23661.01|23581.01|23658.31|23578.31|10
1732246700000|2024-11-22 03:38:20|23658.04|23578.04|23655.57|23575.57|23658.04|23578.04|23655.57|23575.57|10
1732246710000|2024-11-22 03:38:30|23654.56|23574.56|23649.16|23569.16|23654.56|23574.56|23649.07|23569.07|10
1732246720000|2024-11-22 03:38:40|23649.12|23569.12|23631.92|23551.92|23649.12|23569.12|23631.63|23551.63|10
1732246730000|2024-11-22 03:38:50|23630|23550|23631.18|23551.18|23631.38|23551.38|23628.38|23548.38|10
1732246740000|2024-11-22 03:39:00|23631.73|23551.73|23636.98|23556.98|23636.98|23556.98|23631.73|23551.73|10
1732246750000|2024-11-22 03:39:10|23637.25|23557.25|23636.16|23556.16|23638.01|23558.01|23635.33|23555.33|10
1732246760000|2024-11-22 03:39:20|23636.78|23556.78|23629.06|23549.06|23636.78|23556.78|23629.06|23549.06|10
1732246770000|2024-11-22 03:39:30|23629.89|23549.89|23631.19|23551.19|23632.11|23552.11|23628.78|23548.78|10
1732246780000|2024-11-22 03:39:40|23630.64|23550.64|23625.91|23545.91|23630.64|23550.64|23625.91|23545.91|10
1732246790000|2024-11-22 03:39:50|23626.08|23546.08|23620.53|23540.53|23626.08|23546.08|23620.43|23540.43|10
1732246800000|2024-11-22 03:40:00|23620.31|23540.31|23620.29|23540.29|23620.98|23540.98|23618.39|23538.39|9
1732246810000|2024-11-22 03:40:10|23617.33|23537.33|23616.54|23536.54|23619.66|23539.66|23616.26|23536.26|9
1732246820000|2024-11-22 03:40:20|23616.94|23536.94|23618.8|23538.8|23619.82|23539.82|23615.47|23535.47|10
1732246830000|2024-11-22 03:40:30|23618.72|23538.72|23618.37|23538.37|23619.95|23539.95|23617.8|23537.8|10
1732246840000|2024-11-22 03:40:40|23616.53|23536.53|23615.17|23535.17|23616.53|23536.53|23614.95|23534.95|9
1732246850000|2024-11-22 03:40:50|23615.25|23535.25|23615.49|23535.49|23617.06|23537.06|23614.4|23534.4|10
1732246860000|2024-11-22 03:41:00|23616.23|23536.23|23620.26|23540.26|23620.43|23540.43|23615.88|23535.88|10
1732246870000|2024-11-22 03:41:10|23619.44|23539.44|23622.13|23542.13|23622.48|23542.48|23619.38|23539.38|10
1732246880000|2024-11-22 03:41:20|23621.64|23541.64|23615.04|23535.04|23623.26|23543.26|23614.25|23534.25|10
1732246890000|2024-11-22 03:41:30|23616|23536|23616.64|23536.64|23616.64|23536.64|23615.5|23535.5|9
1732246900000|2024-11-22 03:41:40|23617.12|23537.12|23618.01|23538.01|23618.23|23538.23|23617.12|23537.12|10
1732246910000|2024-11-22 03:41:50|23617.55|23537.55|23623.19|23543.19|23624.28|23544.28|23617.55|23537.55|10
1732246920000|2024-11-22 03:42:00|23626.91|23546.91|23623.82|23543.82|23626.91|23546.91|23623.63|23543.63|10
1732246930000|2024-11-22 03:42:10|23624.11|23544.11|23619.47|23539.47|23624.11|23544.11|23619.47|23539.47|10
1732246940000|2024-11-22 03:42:20|23620.7|23540.7|23623.7|23543.7|23623.7|23543.7|23620.19|23540.19|10
1732246950000|2024-11-22 03:42:30|23623.28|23543.28|23627.25|23547.25|23627.25|23547.25|23623.28|23543.28|10
1732246960000|2024-11-22 03:42:40|23627.87|23547.87|23626.35|23546.35|23630.88|23550.88|23626.35|23546.35|10
1732246970000|2024-11-22 03:42:50|23626.31|23546.31|23623.27|23543.27|23626.31|23546.31|23623.24|23543.24|10
1732246980000|2024-11-22 03:43:00|23623.54|23543.54|23623.09|23543.09|23623.78|23543.78|23622.76|23542.76|10
1732246990000|2024-11-22 03:43:10|23622.98|23542.98|23620.37|23540.37|23622.98|23542.98|23618.9|23538.9|10
1732247000000|2024-11-22 03:43:20|23619.4|23539.4|23621.63|23541.63|23621.72|23541.72|23618.78|23538.78|10
1732247010000|2024-11-22 03:43:30|23620.79|23540.79|23620.33|23540.33|23620.79|23540.79|23620.17|23540.17|9
1732247020000|2024-11-22 03:43:40|23623.93|23543.93|23620.69|23540.69|23623.93|23543.93|23620.31|23540.31|10
1732247030000|2024-11-22 03:43:50|23621.12|23541.12|23622.41|23542.41|23622.93|23542.93|23620.88|23540.88|10
1732247040000|2024-11-22 03:44:00|23622.19|23542.19|23622.18|23542.18|23623.26|23543.26|23621.13|23541.13|10
1732247050000|2024-11-22 03:44:10|23622.43|23542.43|23625.22|23545.22|23625.22|23545.22|23622.43|23542.43|10
1732247060000|2024-11-22 03:44:20|23625.91|23545.91|23629.47|23549.47|23630.13|23550.13|23625.91|23545.91|10
1732247070000|2024-11-22 03:44:30|23630.16|23550.16|23633.6|23553.6|23633.6|23553.6|23629.94|23549.94|10
1732247080000|2024-11-22 03:44:40|23633.63|23553.63|23636.03|23556.03|23636.03|23556.03|23633.63|23553.63|10
1732247090000|2024-11-22 03:44:50|23635.21|23555.21|23637.08|23557.08|23637.13|23557.13|23635.17|23555.17|10
1732247100000|2024-11-22 03:45:00|23637.23|23557.23|23639.37|23559.37|23640.12|23560.12|23637.21|23557.21|10
1732247110000|2024-11-22 03:45:10|23639.54|23559.54|23639.7|23559.7|23639.93|23559.93|23638.83|23558.83|10
1732247120000|2024-11-22 03:45:20|23641.27|23561.27|23648.65|23568.65|23648.81|23568.81|23641.27|23561.27|10
1732247130000|2024-11-22 03:45:30|23649.11|23569.11|23649.49|23569.49|23651.09|23571.09|23648.64|23568.64|10
1732247140000|2024-11-22 03:45:40|23650.36|23570.36|23663.53|23583.53|23663.85|23583.85|23650.32|23570.32|10
1732247150000|2024-11-22 03:45:50|23663.58|23583.58|23664.78|23584.78|23665.02|23585.02|23663.08|23583.08|10
1732247160000|2024-11-22 03:46:00|23665.57|23585.57|23676.34|23596.34|23676.34|23596.34|23665.57|23585.57|10
1732247170000|2024-11-22 03:46:10|23678.55|23598.55|23686.13|23606.13|23686.13|23606.13|23678.55|23598.55|10
1732247180000|2024-11-22 03:46:20|23686.93|23606.93|23680.49|23600.49|23686.93|23606.93|23680.49|23600.49|10
1732247190000|2024-11-22 03:46:30|23680.72|23600.72|23676.55|23596.55|23681.49|23601.49|23676.55|23596.55|10
1732247200000|2024-11-22 03:46:40|23677.03|23597.03|23681.4|23601.4|23681.4|23601.4|23675.87|23595.87|10
1732247210000|2024-11-22 03:46:50|23680.62|23600.62|23678.52|23598.52|23680.62|23600.62|23677.72|23597.72|9
1732247220000|2024-11-22 03:47:00|23679.22|23599.22|23682.36|23602.36|23682.36|23602.36|23678.89|23598.89|10
1732247230000|2024-11-22 03:47:10|23681.61|23601.61|23670.94|23590.94|23686.01|23606.01|23670.94|23590.94|10
1732247240000|2024-11-22 03:47:20|23671.1|23591.1|23664.88|23584.88|23671.32|23591.32|23664.88|23584.88|10
1732247250000|2024-11-22 03:47:30|23663.09|23583.09|23662.83|23582.83|23664.69|23584.69|23662.83|23582.83|10
1732247260000|2024-11-22 03:47:40|23662.65|23582.65|23659.68|23579.68|23662.85|23582.85|23659.58|23579.58|10
1732247270000|2024-11-22 03:47:50|23659.91|23579.91|23657.83|23577.83|23659.91|23579.91|23656.87|23576.87|10
1732247280000|2024-11-22 03:48:00|23657.33|23577.33|23658.6|23578.6|23658.64|23578.64|23656.76|23576.76|10
1732247290000|2024-11-22 03:48:10|23657.63|23577.63|23658.2|23578.2|23659.76|23579.76|23656.97|23576.97|10
1732247300000|2024-11-22 03:48:20|23660.2|23580.2|23657.74|23577.74|23661.35|23581.35|23657.74|23577.74|10
1732247310000|2024-11-22 03:48:30|23657.61|23577.61|23654.27|23574.27|23657.61|23577.61|23653.4|23573.4|10
1732247320000|2024-11-22 03:48:40|23656.11|23576.11|23653.16|23573.16|23656.74|23576.74|23652.8|23572.8|10
1732247330000|2024-11-22 03:48:50|23652.93|23572.93|23655.82|23575.82|23656.46|23576.46|23652.93|23572.93|10
1732247340000|2024-11-22 03:49:00|23655.84|23575.84|23653.64|23573.64|23655.84|23575.84|23653.57|23573.57|10
1732247350000|2024-11-22 03:49:10|23653.59|23573.59|23651.48|23571.48|23653.59|23573.59|23651.48|23571.48|10
1732247360000|2024-11-22 03:49:20|23651.96|23571.96|23664.83|23584.83|23665.26|23585.26|23651.81|23571.81|10
1732247370000|2024-11-22 03:49:30|23664.77|23584.77|23664.16|23584.16|23666.56|23586.56|23664.16|23584.16|10
1732247380000|2024-11-22 03:49:40|23658.8|23578.8|23656.84|23576.84|23658.8|23578.8|23656.75|23576.75|10
1732247390000|2024-11-22 03:49:50|23655.86|23575.86|23653.49|23573.49|23655.86|23575.86|23648.87|23568.87|10
1732247400000|2024-11-22 03:50:00|23654.6|23574.6|23654.91|23574.91|23654.91|23574.91|23652.41|23572.41|10
1732247410000|2024-11-22 03:50:10|23656.63|23576.63|23659.23|23579.23|23660.31|23580.31|23656.63|23576.63|10
1732247420000|2024-11-22 03:50:20|23658.64|23578.64|23665.12|23585.12|23665.73|23585.73|23658.64|23578.64|10
1732247430000|2024-11-22 03:50:30|23664.29|23584.29|23663.43|23583.43|23664.35|23584.35|23663.38|23583.38|10
1732247440000|2024-11-22 03:50:40|23662.26|23582.26|23662.51|23582.51|23664.3|23584.3|23662.26|23582.26|10
1732247450000|2024-11-22 03:50:50|23659.88|23579.88|23660.54|23580.54|23661.22|23581.22|23659.85|23579.85|10
1732247460000|2024-11-22 03:51:00|23661.04|23581.04|23662.5|23582.5|23662.52|23582.52|23660.84|23580.84|10
1732247470000|2024-11-22 03:51:10|23662.57|23582.57|23660.34|23580.34|23662.77|23582.77|23659.75|23579.75|10
1732247480000|2024-11-22 03:51:20|23660.32|23580.32|23665.73|23585.73|23665.73|23585.73|23660.32|23580.32|10
1732247490000|2024-11-22 03:51:30|23665.55|23585.55|23662.75|23582.75|23665.55|23585.55|23661.78|23581.78|10
1732247500000|2024-11-22 03:51:40|23661.93|23581.93|23665.99|23585.99|23666.08|23586.08|23661.49|23581.49|10
1732247510000|2024-11-22 03:51:50|23666.1|23586.1|23667.36|23587.36|23667.36|23587.36|23661.37|23581.37|10
1732247520000|2024-11-22 03:52:00|23667.54|23587.54|23672.33|23592.33|23672.33|23592.33|23667.54|23587.54|10
1732247530000|2024-11-22 03:52:10|23672.55|23592.55|23669.16|23589.16|23673|23593|23668.81|23588.81|10
1732247540000|2024-11-22 03:52:20|23668.98|23588.98|23673.5|23593.5|23673.5|23593.5|23668.4|23588.4|10
1732247550000|2024-11-22 03:52:30|23673.83|23593.83|23679.03|23599.03|23679.23|23599.23|23673.69|23593.69|10
1732247560000|2024-11-22 03:52:40|23679.6|23599.6|23681.46|23601.46|23681.64|23601.64|23679.24|23599.24|10
1732247570000|2024-11-22 03:52:50|23681.86|23601.86|23681.08|23601.08|23681.86|23601.86|23680.3|23600.3|10
1732247580000|2024-11-22 03:53:00|23682.7|23602.7|23689.04|23609.04|23689.43|23609.43|23682.7|23602.7|10
1732247590000|2024-11-22 03:53:10|23689.18|23609.18|23702|23622|23703.06|23623.06|23689.18|23609.18|10
1732247600000|2024-11-22 03:53:20|23701.77|23621.77|23703.38|23623.38|23703.38|23623.38|23700.59|23620.59|10
1732247610000|2024-11-22 03:53:30|23704.07|23624.07|23706.39|23626.39|23706.74|23626.74|23704.07|23624.07|10
1732247620000|2024-11-22 03:53:40|23706.31|23626.31|23705.71|23625.71|23706.89|23626.89|23705.56|23625.56|10
1732247630000|2024-11-22 03:53:50|23705.97|23625.97|23704.91|23624.91|23705.97|23625.97|23704.08|23624.08|10
1732247640000|2024-11-22 03:54:00|23705.09|23625.09|23705.89|23625.89|23706.7|23626.7|23705.09|23625.09|10
1732247650000|2024-11-22 03:54:10|23706.81|23626.81|23700.73|23620.73|23706.81|23626.81|23700.73|23620.73|10
1732247660000|2024-11-22 03:54:20|23700.95|23620.95|23702.81|23622.81|23703.17|23623.17|23700.6|23620.6|10
1732247670000|2024-11-22 03:54:30|23702.72|23622.72|23701.43|23621.43|23702.72|23622.72|23700.79|23620.79|10
1732247680000|2024-11-22 03:54:40|23701.98|23621.98|23702.18|23622.18|23703.28|23623.28|23701.98|23621.98|10
1732247690000|2024-11-22 03:54:50|23700.83|23620.83|23698.69|23618.69|23700.83|23620.83|23698.69|23618.69|10
1732247700000|2024-11-22 03:55:00|23698.62|23618.62|23702.11|23622.11|23702.11|23622.11|23698.62|23618.62|10
1732247710000|2024-11-22 03:55:10|23702.24|23622.24|23707.98|23627.98|23707.98|23627.98|23701.84|23621.84|10
1732247720000|2024-11-22 03:55:20|23708.7|23628.7|23709.72|23629.72|23710.35|23630.35|23708.27|23628.27|10
1732247730000|2024-11-22 03:55:30|23710.16|23630.16|23709.37|23629.37|23710.16|23630.16|23708.48|23628.48|10
1732247740000|2024-11-22 03:55:40|23710.92|23630.92|23712.9|23632.9|23712.99|23632.99|23710.27|23630.27|10
1732247750000|2024-11-22 03:55:50|23713.31|23633.31|23719.07|23639.07|23719.07|23639.07|23713.31|23633.31|10
1732247760000|2024-11-22 03:56:00|23719.18|23639.18|23718.2|23638.2|23719.18|23639.18|23717.62|23637.62|10
1732247770000|2024-11-22 03:56:10|23719.38|23639.38|23720.81|23640.81|23721.73|23641.73|23718.2|23638.2|10
1732247780000|2024-11-22 03:56:20|23719.81|23639.81|23716.17|23636.17|23719.91|23639.91|23714.86|23634.86|10
1732247790000|2024-11-22 03:56:30|23715.57|23635.57|23710.61|23630.61|23715.57|23635.57|23710.36|23630.36|10
1732247800000|2024-11-22 03:56:40|23712.16|23632.16|23714.62|23634.62|23714.72|23634.72|23712.06|23632.06|9
1732247810000|2024-11-22 03:56:50|23714.46|23634.46|23712.9|23632.9|23714.46|23634.46|23712.05|23632.05|10
1732247820000|2024-11-22 03:57:00|23714.3|23634.3|23715.56|23635.56|23715.81|23635.81|23713.44|23633.44|10
1732247830000|2024-11-22 03:57:10|23715.43|23635.43|23713.62|23633.62|23715.43|23635.43|23713|23633|10
1732247840000|2024-11-22 03:57:20|23712.56|23632.56|23707.91|23627.91|23712.56|23632.56|23707.91|23627.91|10
1732247850000|2024-11-22 03:57:30|23708.46|23628.46|23708.8|23628.8|23708.8|23628.8|23706.74|23626.74|10
1732247860000|2024-11-22 03:57:40|23709.58|23629.58|23711.67|23631.67|23713.15|23633.15|23709.58|23629.58|10
1732247870000|2024-11-22 03:57:50|23711.4|23631.4|23710.43|23630.43|23711.4|23631.4|23710.43|23630.43|10
1732247880000|2024-11-22 03:58:00|23710.75|23630.75|23707.4|23627.4|23710.97|23630.97|23707.22|23627.22|10
1732247890000|2024-11-22 03:58:10|23707.23|23627.23|23708.77|23628.77|23709.3|23629.3|23705.76|23625.76|10
1732247900000|2024-11-22 03:58:20|23710.14|23630.14|23712.62|23632.62|23712.62|23632.62|23709.61|23629.61|10
1732247910000|2024-11-22 03:58:30|23712.64|23632.64|23710.96|23630.96|23713|23633|23710.96|23630.96|10
1732247920000|2024-11-22 03:58:40|23710.89|23630.89|23692.29|23612.29|23710.98|23630.98|23691.94|23611.94|10
1732247930000|2024-11-22 03:58:50|23691.76|23611.76|23692.01|23612.01|23692.01|23612.01|23689.98|23609.98|10
1732247940000|2024-11-22 03:59:00|23692.27|23612.27|23692.53|23612.53|23693.34|23613.34|23691.97|23611.97|10
1732247950000|2024-11-22 03:59:10|23692.58|23612.58|23707.14|23627.14|23707.7|23627.7|23692.58|23612.58|10
1732247960000|2024-11-22 03:59:20|23707.8|23627.8|23709.8|23629.8|23709.8|23629.8|23707.71|23627.71|10
1732247970000|2024-11-22 03:59:30|23709.33|23629.33|23705.09|23625.09|23709.33|23629.33|23705.09|23625.09|10
1732247980000|2024-11-22 03:59:40|23705.22|23625.22|23704.84|23624.84|23706.08|23626.08|23704.78|23624.78|10
1732247990000|2024-11-22 03:59:50|23704.64|23624.64|23706.94|23626.94|23707.8|23627.8|23704.64|23624.64|10
1732248000000|2024-11-22 04:00:00|23706.9|23626.9|23711.15|23631.15|23711.15|23631.15|23706.43|23626.43|10
1732248010000|2024-11-22 04:00:10|23711.23|23631.23|23713.08|23633.08|23713.08|23633.08|23711.22|23631.22|10
1732248020000|2024-11-22 04:00:20|23713.48|23633.48|23713.41|23633.41|23714.69|23634.69|23711.75|23631.75|10
1732248030000|2024-11-22 04:00:30|23712.66|23632.66|23709.36|23629.36|23714.17|23634.17|23709.36|23629.36|10
1732248040000|2024-11-22 04:00:40|23708.49|23628.49|23705.65|23625.65|23708.49|23628.49|23704.94|23624.94|10
1732248050000|2024-11-22 04:00:50|23706.02|23626.02|23707.29|23627.29|23707.29|23627.29|23705.47|23625.47|10
1732248060000|2024-11-22 04:01:00|23707.08|23627.08|23702.43|23622.43|23707.08|23627.08|23702.43|23622.43|10
1732248070000|2024-11-22 04:01:10|23701.99|23621.99|23694.28|23614.28|23701.99|23621.99|23694.28|23614.28|10
1732248080000|2024-11-22 04:01:20|23693.2|23613.2|23692.84|23612.84|23693.2|23613.2|23690.86|23610.86|10
1732248090000|2024-11-22 04:01:30|23693.03|23613.03|23693.96|23613.96|23695.21|23615.21|23692.65|23612.65|10
1732248100000|2024-11-22 04:01:40|23695.33|23615.33|23701.95|23621.95|23702.12|23622.12|23695.33|23615.33|10
1732248110000|2024-11-22 04:01:50|23701.34|23621.34|23702.61|23622.61|23702.62|23622.62|23701.08|23621.08|9
1732248120000|2024-11-22 04:02:00|23701.98|23621.98|23701.92|23621.92|23701.98|23621.98|23700.75|23620.75|10
1732248130000|2024-11-22 04:02:10|23701.9|23621.9|23699.57|23619.57|23701.9|23621.9|23699.06|23619.06|10
1732248140000|2024-11-22 04:02:20|23698.99|23618.99|23697.27|23617.27|23698.99|23618.99|23696.17|23616.17|10
1732248150000|2024-11-22 04:02:30|23696.33|23616.33|23691.29|23611.29|23696.33|23616.33|23691.29|23611.29|10
1732248160000|2024-11-22 04:02:40|23691.74|23611.74|23691.77|23611.77|23691.86|23611.86|23690.96|23610.96|10
1732248170000|2024-11-22 04:02:50|23693.63|23613.63|23694.97|23614.97|23695.02|23615.02|23692.87|23612.87|10
1732248180000|2024-11-22 04:03:00|23694.9|23614.9|23687.18|23607.18|23694.9|23614.9|23686.99|23606.99|10
1732248190000|2024-11-22 04:03:10|23686.61|23606.61|23681.15|23601.15|23686.61|23606.61|23679.78|23599.78|10
1732248200000|2024-11-22 04:03:20|23681.97|23601.97|23679.94|23599.94|23681.97|23601.97|23679.42|23599.42|10
1732248210000|2024-11-22 04:03:30|23679.85|23599.85|23681.18|23601.18|23681.21|23601.21|23679.83|23599.83|10
1732248220000|2024-11-22 04:03:40|23681.64|23601.64|23681.42|23601.42|23682.75|23602.75|23680.9|23600.9|10
1732248230000|2024-11-22 04:03:50|23680.23|23600.23|23679.35|23599.35|23680.34|23600.34|23678.97|23598.97|10
1732248240000|2024-11-22 04:04:00|23679.24|23599.24|23681.38|23601.38|23681.38|23601.38|23678.75|23598.75|10
1732248250000|2024-11-22 04:04:10|23680.96|23600.96|23682.81|23602.81|23682.81|23602.81|23680.26|23600.26|10
1732248260000|2024-11-22 04:04:20|23682.73|23602.73|23685.45|23605.45|23686.21|23606.21|23682.37|23602.37|10
1732248270000|2024-11-22 04:04:30|23686.41|23606.41|23687.21|23607.21|23688.26|23608.26|23686.41|23606.41|10
1732248280000|2024-11-22 04:04:40|23687.03|23607.03|23686.04|23606.04|23687.63|23607.63|23686.04|23606.04|10
1732248290000|2024-11-22 04:04:50|23686.36|23606.36|23688.46|23608.46|23688.63|23608.63|23686.36|23606.36|10
1732248300000|2024-11-22 04:05:00|23689.02|23609.02|23686.75|23606.75|23689.28|23609.28|23685.3|23605.3|10
1732248310000|2024-11-22 04:05:10|23687.16|23607.16|23689.01|23609.01|23690.31|23610.31|23687.16|23607.16|10
1732248320000|2024-11-22 04:05:20|23689.14|23609.14|23690.18|23610.18|23690.8|23610.8|23687.99|23607.99|10
1732248330000|2024-11-22 04:05:30|23689.19|23609.19|23681.22|23601.22|23690.12|23610.12|23681.22|23601.22|10
1732248340000|2024-11-22 04:05:40|23681.01|23601.01|23679.34|23599.34|23681.89|23601.89|23679.34|23599.34|10
1732248350000|2024-11-22 04:05:50|23680.06|23600.06|23681.93|23601.93|23682.83|23602.83|23680.06|23600.06|10
1732248360000|2024-11-22 04:06:00|23681.79|23601.79|23686.72|23606.72|23686.72|23606.72|23681.79|23601.79|10
1732248370000|2024-11-22 04:06:10|23687.48|23607.48|23688.3|23608.3|23689.57|23609.57|23687.48|23607.48|9
1732248380000|2024-11-22 04:06:20|23689.15|23609.15|23694.1|23614.1|23694.1|23614.1|23688.22|23608.22|10
1732248390000|2024-11-22 04:06:30|23695.14|23615.14|23698.37|23618.37|23698.37|23618.37|23693.89|23613.89|10
1732248400000|2024-11-22 04:06:40|23698.27|23618.27|23695|23615|23698.27|23618.27|23695|23615|10
1732248410000|2024-11-22 04:06:50|23695.12|23615.12|23691.19|23611.19|23696.17|23616.17|23691.19|23611.19|10
1732248420000|2024-11-22 04:07:00|23691.63|23611.63|23687.28|23607.28|23691.63|23611.63|23687.28|23607.28|10
1732248430000|2024-11-22 04:07:10|23686.15|23606.15|23681.59|23601.59|23686.15|23606.15|23681.29|23601.29|10
1732248440000|2024-11-22 04:07:20|23682.22|23602.22|23682.35|23602.35|23683.36|23603.36|23681.9|23601.9|10
1732248450000|2024-11-22 04:07:30|23682.11|23602.11|23694.32|23614.32|23694.32|23614.32|23681.75|23601.75|10
1732248460000|2024-11-22 04:07:40|23693.71|23613.71|23697.88|23617.88|23697.88|23617.88|23692.13|23612.13|10
1732248470000|2024-11-22 04:07:50|23697.96|23617.96|23699.48|23619.48|23700.43|23620.43|23697.96|23617.96|10
1732248480000|2024-11-22 04:08:00|23700.31|23620.31|23700.71|23620.71|23701.51|23621.51|23699.19|23619.19|10
1732248490000|2024-11-22 04:08:10|23701.6|23621.6|23704.05|23624.05|23704.05|23624.05|23699.83|23619.83|10
1732248500000|2024-11-22 04:08:20|23704.8|23624.8|23710.92|23630.92|23712.4|23632.4|23704.8|23624.8|10
1732248510000|2024-11-22 04:08:30|23710.8|23630.8|23695.64|23615.64|23710.8|23630.8|23693.94|23613.94|10
1732248520000|2024-11-22 04:08:40|23695.44|23615.44|23695.48|23615.48|23696.16|23616.16|23694.93|23614.93|10
1732248530000|2024-11-22 04:08:50|23695.58|23615.58|23690.47|23610.47|23695.58|23615.58|23689.86|23609.86|10
1732248540000|2024-11-22 04:09:00|23690.84|23610.84|23687.5|23607.5|23690.84|23610.84|23687.5|23607.5|10
1732248550000|2024-11-22 04:09:10|23688.77|23608.77|23689.68|23609.68|23689.68|23609.68|23685.14|23605.14|9
1732248560000|2024-11-22 04:09:20|23690.69|23610.69|23691.34|23611.34|23691.34|23611.34|23688.08|23608.08|10
1732248570000|2024-11-22 04:09:30|23691.62|23611.62|23691.52|23611.52|23692.21|23612.21|23691.36|23611.36|9
1732248580000|2024-11-22 04:09:40|23692.29|23612.29|23697.4|23617.4|23697.4|23617.4|23692.08|23612.08|10
1732248590000|2024-11-22 04:09:50|23698.16|23618.16|23702.18|23622.18|23702.18|23622.18|23698.04|23618.04|10
1732248600000|2024-11-22 04:10:00|23701.71|23621.71|23701.51|23621.51|23702.14|23622.14|23701.05|23621.05|10
1732248610000|2024-11-22 04:10:10|23701.63|23621.63|23706.51|23626.51|23706.51|23626.51|23701.29|23621.29|10
1732248620000|2024-11-22 04:10:20|23705.93|23625.93|23707.98|23627.98|23707.98|23627.98|23705.88|23625.88|9
1732248630000|2024-11-22 04:10:30|23708.38|23628.38|23706.11|23626.11|23708.38|23628.38|23706.02|23626.02|10
1732248640000|2024-11-22 04:10:40|23705.26|23625.26|23703.55|23623.55|23705.51|23625.51|23703.55|23623.55|9
1732248650000|2024-11-22 04:10:50|23703.71|23623.71|23704.1|23624.1|23704.24|23624.24|23703.42|23623.42|10
1732248660000|2024-11-22 04:11:00|23704.03|23624.03|23700.57|23620.57|23704.04|23624.04|23700.12|23620.12|9
1732248670000|2024-11-22 04:11:10|23700.59|23620.59|23697.82|23617.82|23701.3|23621.3|23697.72|23617.72|10
1732248680000|2024-11-22 04:11:20|23697.06|23617.06|23701.75|23621.75|23701.98|23621.98|23694.11|23614.11|10
1732248690000|2024-11-22 04:11:30|23701.76|23621.76|23703.9|23623.9|23703.9|23623.9|23700.35|23620.35|10
1732248700000|2024-11-22 04:11:40|23704.3|23624.3|23701.2|23621.2|23704.3|23624.3|23701.2|23621.2|10
1732248710000|2024-11-22 04:11:50|23701.53|23621.53|23698.76|23618.76|23701.53|23621.53|23698.76|23618.76|10
1732248720000|2024-11-22 04:12:00|23698.7|23618.7|23697.8|23617.8|23699.18|23619.18|23697.71|23617.71|10
1732248730000|2024-11-22 04:12:10|23697.99|23617.99|23697.82|23617.82|23699.18|23619.18|23696.05|23616.05|10
1732248740000|2024-11-22 04:12:20|23697.48|23617.48|23693.91|23613.91|23697.48|23617.48|23693.91|23613.91|10
1732248750000|2024-11-22 04:12:30|23693.85|23613.85|23685.53|23605.53|23693.85|23613.85|23684.27|23604.27|10
1732248760000|2024-11-22 04:12:40|23685.15|23605.15|23685.68|23605.68|23685.68|23605.68|23683.5|23603.5|10
1732248770000|2024-11-22 04:12:50|23686.58|23606.58|23690.29|23610.29|23690.29|23610.29|23685.83|23605.83|10
1732248780000|2024-11-22 04:13:00|23689.92|23609.92|23686.23|23606.23|23689.92|23609.92|23686.23|23606.23|10
1732248790000|2024-11-22 04:13:10|23686.29|23606.29|23680.33|23600.33|23686.29|23606.29|23678.1|23598.1|10
1732248800000|2024-11-22 04:13:20|23679.64|23599.64|23682.33|23602.33|23682.33|23602.33|23678.72|23598.72|10
1732248810000|2024-11-22 04:13:30|23683.31|23603.31|23684.9|23604.9|23684.9|23604.9|23683.1|23603.1|10
1732248820000|2024-11-22 04:13:40|23684.83|23604.83|23678.64|23598.64|23684.83|23604.83|23678.64|23598.64|10
1732248830000|2024-11-22 04:13:50|23678.41|23598.41|23678.8|23598.8|23679.25|23599.25|23677.89|23597.89|10
1732248840000|2024-11-22 04:14:00|23679.06|23599.06|23678.59|23598.59|23680.28|23600.28|23678.59|23598.59|10
1732248850000|2024-11-22 04:14:10|23678.42|23598.42|23676.49|23596.49|23679.25|23599.25|23676.49|23596.49|10
1732248860000|2024-11-22 04:14:20|23676.16|23596.16|23682.98|23602.98|23682.98|23602.98|23674.15|23594.15|10
1732248870000|2024-11-22 04:14:30|23682.33|23602.33|23683.43|23603.43|23683.43|23603.43|23682.15|23602.15|10
1732248880000|2024-11-22 04:14:40|23683.11|23603.11|23682.15|23602.15|23683.84|23603.84|23681.76|23601.76|10
1732248890000|2024-11-22 04:14:50|23682.69|23602.69|23677.67|23597.67|23682.69|23602.69|23677.66|23597.66|10
1732248900000|2024-11-22 04:15:00|23677.49|23597.49|23678.59|23598.59|23679.29|23599.29|23676.85|23596.85|10
1732248910000|2024-11-22 04:15:10|23678.29|23598.29|23676.41|23596.41|23678.29|23598.29|23676.12|23596.12|10
1732248920000|2024-11-22 04:15:20|23675.85|23595.85|23672.17|23592.17|23676.5|23596.5|23672.17|23592.17|10
1732248930000|2024-11-22 04:15:30|23672.42|23592.42|23666.78|23586.78|23672.42|23592.42|23666.78|23586.78|10
1732248940000|2024-11-22 04:15:40|23666.62|23586.62|23657.69|23577.69|23666.62|23586.62|23657.69|23577.69|10
1732248950000|2024-11-22 04:15:50|23648.1|23568.1|23658.05|23578.05|23659.13|23579.13|23648.1|23568.1|10
1732248960000|2024-11-22 04:16:00|23658.66|23578.66|23667.82|23587.82|23667.82|23587.82|23658.66|23578.66|10
1732248970000|2024-11-22 04:16:10|23668.3|23588.3|23665.87|23585.87|23669.24|23589.24|23663.25|23583.25|10
1732248980000|2024-11-22 04:16:20|23665.25|23585.25|23669.07|23589.07|23669.16|23589.16|23665.24|23585.24|10
1732248990000|2024-11-22 04:16:30|23669.58|23589.58|23674.96|23594.96|23674.96|23594.96|23668.44|23588.44|10
1732249000000|2024-11-22 04:16:40|23681.12|23601.12|23682.11|23602.11|23682.11|23602.11|23678.96|23598.96|10
1732249010000|2024-11-22 04:16:50|23682.69|23602.69|23686.29|23606.29|23687.55|23607.55|23682.69|23602.69|10
1732249020000|2024-11-22 04:17:00|23686.85|23606.85|23688.74|23608.74|23688.95|23608.95|23686.85|23606.85|10
1732249030000|2024-11-22 04:17:10|23688.51|23608.51|23685.68|23605.68|23688.51|23608.51|23684.35|23604.35|10
1732249040000|2024-11-22 04:17:20|23685.88|23605.88|23679.62|23599.62|23685.88|23605.88|23679.54|23599.54|10
1732249050000|2024-11-22 04:17:30|23680.96|23600.96|23679.95|23599.95|23681.33|23601.33|23679.95|23599.95|10
1732249060000|2024-11-22 04:17:40|23680.78|23600.78|23685.07|23605.07|23685.07|23605.07|23680.78|23600.78|10
1732249070000|2024-11-22 04:17:50|23686.33|23606.33|23684.99|23604.99|23686.33|23606.33|23683.99|23603.99|10
1732249080000|2024-11-22 04:18:00|23684.29|23604.29|23688.71|23608.71|23688.71|23608.71|23684.29|23604.29|10
1732249090000|2024-11-22 04:18:10|23690.53|23610.53|23698.56|23618.56|23698.56|23618.56|23690.53|23610.53|10
1732249100000|2024-11-22 04:18:20|23698.95|23618.95|23702.65|23622.65|23702.65|23622.65|23698.78|23618.78|10
1732249110000|2024-11-22 04:18:30|23702.58|23622.58|23695.67|23615.67|23703.65|23623.65|23693.93|23613.93|10
1732249120000|2024-11-22 04:18:40|23696.16|23616.16|23693.62|23613.62|23696.16|23616.16|23692.23|23612.23|9
1732249130000|2024-11-22 04:18:50|23693.65|23613.65|23694.11|23614.11|23694.11|23614.11|23692.07|23612.07|10
1732249140000|2024-11-22 04:19:00|23693.93|23613.93|23694.81|23614.81|23696.06|23616.06|23693.53|23613.53|10
1732249150000|2024-11-22 04:19:10|23695.22|23615.22|23703.59|23623.59|23705.24|23625.24|23695.22|23615.22|10
1732249160000|2024-11-22 04:19:20|23703.13|23623.13|23703.79|23623.79|23703.88|23623.88|23702.93|23622.93|9
1732249170000|2024-11-22 04:19:30|23704.94|23624.94|23697.8|23617.8|23706.36|23626.36|23697.8|23617.8|10
1732249180000|2024-11-22 04:19:40|23698.94|23618.94|23700.29|23620.29|23701.73|23621.73|23697.25|23617.25|10
1732249190000|2024-11-22 04:19:50|23700.01|23620.01|23700.81|23620.81|23701.71|23621.71|23699.63|23619.63|10
1732249200000|2024-11-22 04:20:00|23701.66|23621.66|23708.41|23628.41|23708.41|23628.41|23701.66|23621.66|10
1732249210000|2024-11-22 04:20:10|23708.37|23628.37|23725.72|23645.72|23727.65|23647.65|23708.37|23628.37|10
1732249220000|2024-11-22 04:20:20|23726.5|23646.5|23725.73|23645.73|23726.5|23646.5|23723.8|23643.8|9
1732249230000|2024-11-22 04:20:30|23725.25|23645.25|23728.38|23648.38|23728.38|23648.38|23725.25|23645.25|9
1732249240000|2024-11-22 04:20:40|23726.81|23646.81|23739.33|23659.33|23739.33|23659.33|23726.81|23646.81|10
1732249250000|2024-11-22 04:20:50|23739.46|23659.46|23737.13|23657.13|23739.53|23659.53|23737.13|23657.13|10
1732249260000|2024-11-22 04:21:00|23736.93|23656.93|23742.57|23662.57|23742.57|23662.57|23735.98|23655.98|10
1732249270000|2024-11-22 04:21:10|23742.98|23662.98|23755.11|23675.11|23755.11|23675.11|23742.98|23662.98|10
1732249280000|2024-11-22 04:21:20|23753.88|23673.88|23758.03|23678.03|23758.03|23678.03|23752.5|23672.5|10
1732249290000|2024-11-22 04:21:30|23757.58|23677.58|23759.79|23679.79|23759.79|23679.79|23756.05|23676.05|10
1732249300000|2024-11-22 04:21:40|23759.56|23679.56|23764.09|23684.09|23764.09|23684.09|23759.01|23679.01|9
1732249310000|2024-11-22 04:21:50|23763.71|23683.71|23768.08|23688.08|23768.58|23688.58|23763.71|23683.71|9
1732249320000|2024-11-22 04:22:00|23768.8|23688.8|23767.76|23687.76|23769.71|23689.71|23767.76|23687.76|10
1732249330000|2024-11-22 04:22:10|23768.19|23688.19|23764.68|23684.68|23768.3|23688.3|23764.68|23684.68|10
1732249340000|2024-11-22 04:22:20|23763.79|23683.79|23762.1|23682.1|23763.79|23683.79|23760.13|23680.13|10
1732249350000|2024-11-22 04:22:30|23761.8|23681.8|23767.86|23687.86|23767.86|23687.86|23761.8|23681.8|10
1732249360000|2024-11-22 04:22:40|23767.43|23687.43|23767.84|23687.84|23768.14|23688.14|23765.79|23685.79|10
1732249370000|2024-11-22 04:22:50|23767.61|23687.61|23765.1|23685.1|23768.48|23688.48|23764.72|23684.72|10
1732249380000|2024-11-22 04:23:00|23765.25|23685.25|23767.68|23687.68|23767.68|23687.68|23763.59|23683.59|10
1732249390000|2024-11-22 04:23:10|23766.91|23686.91|23765.88|23685.88|23766.91|23686.91|23765.42|23685.42|10
1732249400000|2024-11-22 04:23:20|23765.92|23685.92|23778.99|23698.99|23778.99|23698.99|23765.41|23685.41|10
1732249410000|2024-11-22 04:23:30|23779.13|23699.13|23785.81|23705.81|23785.81|23705.81|23778.44|23698.44|10
1732249420000|2024-11-22 04:23:40|23786.38|23706.38|23788.96|23708.96|23790.53|23710.53|23786.38|23706.38|10
1732249430000|2024-11-22 04:23:50|23788.81|23708.81|23789.39|23709.39|23789.39|23709.39|23787.75|23707.75|10
1732249440000|2024-11-22 04:24:00|23789.45|23709.45|23789.31|23709.31|23789.45|23709.45|23787.94|23707.94|10
1732249450000|2024-11-22 04:24:10|23787.62|23707.62|23787.89|23707.89|23789.93|23709.93|23787.49|23707.49|10
1732249460000|2024-11-22 04:24:20|23788.7|23708.7|23793.21|23713.21|23793.32|23713.32|23788.7|23708.7|10
1732249470000|2024-11-22 04:24:30|23792.6|23712.6|23798.1|23718.1|23798.67|23718.67|23792.6|23712.6|10
1732249480000|2024-11-22 04:24:40|23796.49|23716.49|23782.35|23702.35|23796.58|23716.58|23782.35|23702.35|10
1732249490000|2024-11-22 04:24:50|23782.7|23702.7|23782.12|23702.12|23783.14|23703.14|23781.72|23701.72|9
1732249500000|2024-11-22 04:25:00|23782.32|23702.32|23780.4|23700.4|23783.32|23703.32|23780.07|23700.07|9
1732249510000|2024-11-22 04:25:10|23781.23|23701.23|23785.57|23705.57|23785.57|23705.57|23779.71|23699.71|10
1732249520000|2024-11-22 04:25:20|23785.85|23705.85|23786.4|23706.4|23787.72|23707.72|23785.6|23705.6|9
1732249530000|2024-11-22 04:25:30|23786.5|23706.5|23784.65|23704.65|23786.5|23706.5|23784.65|23704.65|10
1732249540000|2024-11-22 04:25:40|23785.23|23705.23|23790.46|23710.46|23791.42|23711.42|23785.23|23705.23|10
1732249550000|2024-11-22 04:25:50|23789.86|23709.86|23797|23717|23797|23717|23789.86|23709.86|10
1732249560000|2024-11-22 04:26:00|23796.48|23716.48|23793.43|23713.43|23796.48|23716.48|23793.12|23713.12|10
1732249570000|2024-11-22 04:26:10|23793.01|23713.01|23796.63|23716.63|23807.29|23727.29|23793.01|23713.01|10
1732249580000|2024-11-22 04:26:20|23797.52|23717.52|23796.25|23716.25|23798.84|23718.84|23796.25|23716.25|10
1732249590000|2024-11-22 04:26:30|23797.04|23717.04|23800.53|23720.53|23800.53|23720.53|23796.44|23716.44|10
1732249600000|2024-11-22 04:26:40|23800.49|23720.49|23798.83|23718.83|23801.34|23721.34|23798.22|23718.22|10
1732249610000|2024-11-22 04:26:50|23798.93|23718.93|23797.09|23717.09|23799.32|23719.32|23796.89|23716.89|9
1732249620000|2024-11-22 04:27:00|23796.28|23716.28|23797.61|23717.61|23797.61|23717.61|23793.09|23713.09|10
1732249630000|2024-11-22 04:27:10|23796.29|23716.29|23799.24|23719.24|23799.89|23719.89|23796.02|23716.02|10
1732249640000|2024-11-22 04:27:20|23799.74|23719.74|23803.49|23723.49|23803.49|23723.49|23799.74|23719.74|10
1732249650000|2024-11-22 04:27:30|23804.3|23724.3|23803.88|23723.88|23804.3|23724.3|23802.01|23722.01|10
1732249660000|2024-11-22 04:27:40|23798.27|23718.27|23816.65|23736.65|23819.1|23739.1|23798.27|23718.27|10
1732249670000|2024-11-22 04:27:50|23815.95|23735.95|23816.43|23736.43|23816.43|23736.43|23813.72|23733.72|10
1732249680000|2024-11-22 04:28:00|23816.82|23736.82|23814.94|23734.94|23819.78|23739.78|23814.94|23734.94|9
1732249690000|2024-11-22 04:28:10|23814.78|23734.78|23814.81|23734.81|23814.81|23734.81|23812.92|23732.92|10
1732249700000|2024-11-22 04:28:20|23815.87|23735.87|23818.19|23738.19|23818.19|23738.19|23815.71|23735.71|10
1732249710000|2024-11-22 04:28:30|23818.31|23738.31|23821.61|23741.61|23821.61|23741.61|23818.31|23738.31|10
1732249720000|2024-11-22 04:28:40|23822.84|23742.84|23825.27|23745.27|23825.41|23745.41|23822.84|23742.84|10
1732249730000|2024-11-22 04:28:50|23824.66|23744.66|23826.51|23746.51|23826.93|23746.93|23823.96|23743.96|10
1732249740000|2024-11-22 04:29:00|23826.5|23746.5|23824.34|23744.34|23826.59|23746.59|23823.58|23743.58|10
1732249750000|2024-11-22 04:29:10|23824.49|23744.49|23829.18|23749.18|23830.01|23750.01|23824.49|23744.49|10
1732249760000|2024-11-22 04:29:20|23829.37|23749.37|23831.32|23751.32|23831.32|23751.32|23828.44|23748.44|10
1732249770000|2024-11-22 04:29:30|23831.56|23751.56|23830.88|23750.88|23832.74|23752.74|23830.4|23750.4|10
1732249780000|2024-11-22 04:29:40|23830.73|23750.73|23828.31|23748.31|23831.17|23751.17|23828.31|23748.31|10
1732249790000|2024-11-22 04:29:50|23828.18|23748.18|23828.12|23748.12|23828.18|23748.18|23826.47|23746.47|10
1732249800000|2024-11-22 04:30:00|23828.3|23748.3|23827.96|23747.96|23828.3|23748.3|23821.34|23741.34|10
1732249810000|2024-11-22 04:30:10|23827.61|23747.61|23833.17|23753.17|23833.17|23753.17|23827.61|23747.61|10
1732249820000|2024-11-22 04:30:20|23833.79|23753.79|23839.8|23759.8|23839.8|23759.8|23833.79|23753.79|10
1732249830000|2024-11-22 04:30:30|23840.39|23760.39|23838.94|23758.94|23840.78|23760.78|23838.37|23758.37|10
1732249840000|2024-11-22 04:30:40|23837.24|23757.24|23831.86|23751.86|23837.24|23757.24|23831.76|23751.76|10
1732249850000|2024-11-22 04:30:50|23830.97|23750.97|23825.36|23745.36|23830.97|23750.97|23825.36|23745.36|10
1732249860000|2024-11-22 04:31:00|23825.07|23745.07|23824.46|23744.46|23826.8|23746.8|23824.46|23744.46|10
1732249870000|2024-11-22 04:31:10|23824.44|23744.44|23831.43|23751.43|23831.43|23751.43|23824.44|23744.44|10
1732249880000|2024-11-22 04:31:20|23831.65|23751.65|23827.25|23747.25|23832.17|23752.17|23826.96|23746.96|10
1732249890000|2024-11-22 04:31:30|23827.87|23747.87|23825.28|23745.28|23828.25|23748.25|23825.28|23745.28|10
1732249900000|2024-11-22 04:31:40|23824.77|23744.77|23823.24|23743.24|23825.05|23745.05|23823.24|23743.24|10
1732249910000|2024-11-22 04:31:50|23823.54|23743.54|23823.85|23743.85|23824.44|23744.44|23823.04|23743.04|9
1732249920000|2024-11-22 04:32:00|23824.18|23744.18|23825.77|23745.77|23825.95|23745.95|23824.18|23744.18|10
1732249930000|2024-11-22 04:32:10|23826.49|23746.49|23829.65|23749.65|23831.33|23751.33|23826.49|23746.49|10
1732249940000|2024-11-22 04:32:20|23829.17|23749.17|23832.96|23752.96|23834.62|23754.62|23826.99|23746.99|10
1732249950000|2024-11-22 04:32:30|23831.95|23751.95|23810.65|23730.65|23831.95|23751.95|23810.65|23730.65|10
1732249960000|2024-11-22 04:32:40|23810.89|23730.89|23800.86|23720.86|23810.89|23730.89|23799.86|23719.86|10
1732249970000|2024-11-22 04:32:50|23802.04|23722.04|23811.17|23731.17|23811.17|23731.17|23802.04|23722.04|10
1732249980000|2024-11-22 04:33:00|23811.63|23731.63|23801.4|23721.4|23811.72|23731.72|23801.4|23721.4|10
1732249990000|2024-11-22 04:33:10|23801.3|23721.3|23797.39|23717.39|23801.3|23721.3|23796.01|23716.01|10
1732250000000|2024-11-22 04:33:20|23798.19|23718.19|23801.89|23721.89|23802.78|23722.78|23797.92|23717.92|10
1732250010000|2024-11-22 04:33:30|23801.7|23721.7|23796.65|23716.65|23801.7|23721.7|23796.65|23716.65|10
1732250020000|2024-11-22 04:33:40|23795.18|23715.18|23789.43|23709.43|23795.18|23715.18|23789.43|23709.43|10
1732250030000|2024-11-22 04:33:50|23790.81|23710.81|23794.58|23714.58|23795.4|23715.4|23790.81|23710.81|10
1732250040000|2024-11-22 04:34:00|23795.43|23715.43|23788.75|23708.75|23795.89|23715.89|23788.75|23708.75|10
1732250050000|2024-11-22 04:34:10|23788.89|23708.89|23789.35|23709.35|23790.53|23710.53|23788.89|23708.89|10
1732250060000|2024-11-22 04:34:20|23789.54|23709.54|23799.13|23719.13|23799.13|23719.13|23789.54|23709.54|10
1732250070000|2024-11-22 04:34:30|23799.82|23719.82|23797.1|23717.1|23799.82|23719.82|23796.26|23716.26|10
1732250080000|2024-11-22 04:34:40|23796.55|23716.55|23797.05|23717.05|23798.62|23718.62|23796.3|23716.3|10
1732250090000|2024-11-22 04:34:50|23797.94|23717.94|23801.31|23721.31|23801.31|23721.31|23797.94|23717.94|10
1732250100000|2024-11-22 04:35:00|23802.73|23722.73|23807.99|23727.99|23808.04|23728.04|23802.73|23722.73|10
1732250110000|2024-11-22 04:35:10|23808.5|23728.5|23809.8|23729.8|23810.88|23730.88|23808.5|23728.5|10
1732250120000|2024-11-22 04:35:20|23811.49|23731.49|23818.35|23738.35|23820|23740|23811.27|23731.27|10
1732250130000|2024-11-22 04:35:30|23821.47|23741.47|23827.73|23747.73|23827.73|23747.73|23821.47|23741.47|10
1732250140000|2024-11-22 04:35:40|23826.65|23746.65|23819.49|23739.49|23826.65|23746.65|23818.34|23738.34|10
1732250150000|2024-11-22 04:35:50|23820.03|23740.03|23830.71|23750.71|23832.19|23752.19|23820.03|23740.03|10
1732250160000|2024-11-22 04:36:00|23830.07|23750.07|23839.88|23759.88|23840.98|23760.98|23830.07|23750.07|10
1732250170000|2024-11-22 04:36:10|23840.18|23760.18|23835.35|23755.35|23840.18|23760.18|23834.08|23754.08|10
1732250180000|2024-11-22 04:36:20|23836.57|23756.57|23834.31|23754.31|23837.05|23757.05|23834.31|23754.31|10
1732250190000|2024-11-22 04:36:30|23832.93|23752.93|23830.4|23750.4|23832.93|23752.93|23830.11|23750.11|10
1732250200000|2024-11-22 04:36:40|23830.04|23750.04|23826.99|23746.99|23830.04|23750.04|23826.99|23746.99|10
1732250210000|2024-11-22 04:36:50|23827.21|23747.21|23823.87|23743.87|23827.24|23747.24|23823.87|23743.87|10
1732250220000|2024-11-22 04:37:00|23823.98|23743.98|23828.01|23748.01|23828.71|23748.71|23823.45|23743.45|9
1732250230000|2024-11-22 04:37:10|23827.4|23747.4|23817.05|23737.05|23827.4|23747.4|23817.05|23737.05|10
1732250240000|2024-11-22 04:37:20|23816.97|23736.97|23817.29|23737.29|23817.74|23737.74|23816.51|23736.51|10
1732250250000|2024-11-22 04:37:30|23817.54|23737.54|23821.9|23741.9|23823.57|23743.57|23817.54|23737.54|10
1732250260000|2024-11-22 04:37:40|23823.13|23743.13|23821.28|23741.28|23823.13|23743.13|23821.23|23741.23|10
1732250270000|2024-11-22 04:37:50|23820.95|23740.95|23818.46|23738.46|23821.47|23741.47|23818.46|23738.46|10
1732250280000|2024-11-22 04:38:00|23818.44|23738.44|23819.86|23739.86|23820.57|23740.57|23817.06|23737.06|10
1732250290000|2024-11-22 04:38:10|23819.52|23739.52|23818.81|23738.81|23820.64|23740.64|23818.76|23738.76|10
1732250300000|2024-11-22 04:38:20|23818.8|23738.8|23819.33|23739.33|23820.15|23740.15|23818.79|23738.79|10
1732250310000|2024-11-22 04:38:30|23819.42|23739.42|23820.47|23740.47|23820.47|23740.47|23817.3|23737.3|10
1732250320000|2024-11-22 04:38:40|23819.46|23739.46|23823.2|23743.2|23823.23|23743.23|23817.84|23737.84|10
1732250330000|2024-11-22 04:38:50|23823.6|23743.6|23821.67|23741.67|23823.65|23743.65|23821.42|23741.42|10
1732250340000|2024-11-22 04:39:00|23820.95|23740.95|23818.46|23738.46|23822.38|23742.38|23818.46|23738.46|10
1732250350000|2024-11-22 04:39:10|23818.19|23738.19|23821.45|23741.45|23821.45|23741.45|23817.98|23737.98|10
1732250360000|2024-11-22 04:39:20|23822.92|23742.92|23823.36|23743.36|23823.55|23743.55|23821.6|23741.6|10
1732250370000|2024-11-22 04:39:30|23823.13|23743.13|23824.82|23744.82|23824.82|23744.82|23821.72|23741.72|10
1732250380000|2024-11-22 04:39:40|23825.37|23745.37|23825.34|23745.34|23826.35|23746.35|23825.34|23745.34|10
1732250390000|2024-11-22 04:39:50|23826.26|23746.26|23827.87|23747.87|23828.79|23748.79|23826.26|23746.26|10
1732250400000|2024-11-22 04:40:00|23827.94|23747.94|23830.77|23750.77|23830.77|23750.77|23827.94|23747.94|10
1732250410000|2024-11-22 04:40:10|23830.95|23750.95|23836.23|23756.23|23836.23|23756.23|23830.95|23750.95|10
1732250420000|2024-11-22 04:40:20|23836.38|23756.38|23837.1|23757.1|23838.04|23758.04|23836.38|23756.38|9
1732250430000|2024-11-22 04:40:30|23837.37|23757.37|23837.15|23757.15|23837.88|23757.88|23836.51|23756.51|10
1732250440000|2024-11-22 04:40:40|23836.96|23756.96|23834.39|23754.39|23838.05|23758.05|23834.39|23754.39|10
1732250450000|2024-11-22 04:40:50|23834.73|23754.73|23836.45|23756.45|23836.61|23756.61|23834.59|23754.59|10
1732250460000|2024-11-22 04:41:00|23835.66|23755.66|23834.48|23754.48|23837.32|23757.32|23834.37|23754.37|10
1732250470000|2024-11-22 04:41:10|23834.85|23754.85|23829.68|23749.68|23834.85|23754.85|23829.68|23749.68|10
1732250480000|2024-11-22 04:41:20|23828.83|23748.83|23828.07|23748.07|23828.83|23748.83|23825.7|23745.7|10
1732250490000|2024-11-22 04:41:30|23828.46|23748.46|23826.07|23746.07|23828.46|23748.46|23825.16|23745.16|9
1732250500000|2024-11-22 04:41:40|23825.71|23745.71|23821.42|23741.42|23826.07|23746.07|23821.42|23741.42|10
1732250510000|2024-11-22 04:41:50|23821.55|23741.55|23819.59|23739.59|23823.27|23743.27|23819.59|23739.59|10
1732250520000|2024-11-22 04:42:00|23818.9|23738.9|23822.52|23742.52|23823.21|23743.21|23818.9|23738.9|10
1732250530000|2024-11-22 04:42:10|23822.06|23742.06|23819.84|23739.84|23822.06|23742.06|23819.02|23739.02|10
1732250540000|2024-11-22 04:42:20|23820.09|23740.09|23820.18|23740.18|23822.28|23742.28|23819.25|23739.25|10
1732250550000|2024-11-22 04:42:30|23821.48|23741.48|23823.6|23743.6|23824.22|23744.22|23821.48|23741.48|10
1732250560000|2024-11-22 04:42:40|23824.74|23744.74|23821.74|23741.74|23824.74|23744.74|23821.74|23741.74|10
1732250570000|2024-11-22 04:42:50|23822.01|23742.01|23819.57|23739.57|23822.01|23742.01|23818.66|23738.66|10
1732250580000|2024-11-22 04:43:00|23819.27|23739.27|23821.39|23741.39|23821.71|23741.71|23819.27|23739.27|10
1732250590000|2024-11-22 04:43:10|23820.88|23740.88|23821.02|23741.02|23821.89|23741.89|23820.75|23740.75|10
1732250600000|2024-11-22 04:43:20|23820.55|23740.55|23821.11|23741.11|23821.23|23741.23|23819.6|23739.6|10
1732250610000|2024-11-22 04:43:30|23822.68|23742.68|23823.58|23743.58|23823.58|23743.58|23822.68|23742.68|10
1732250620000|2024-11-22 04:43:40|23823.74|23743.74|23821.99|23741.99|23824.16|23744.16|23821.88|23741.88|10
1732250630000|2024-11-22 04:43:50|23821.36|23741.36|23815.66|23735.66|23821.36|23741.36|23815.36|23735.36|10
1732250640000|2024-11-22 04:44:00|23815.95|23735.95|23813.7|23733.7|23816.09|23736.09|23813.7|23733.7|10
1732250650000|2024-11-22 04:44:10|23813.03|23733.03|23811.6|23731.6|23813.27|23733.27|23811.37|23731.37|10
1732250660000|2024-11-22 04:44:20|23812.03|23732.03|23815.29|23735.29|23815.29|23735.29|23812.03|23732.03|10
1732250670000|2024-11-22 04:44:30|23816.11|23736.11|23820.25|23740.25|23820.25|23740.25|23816.11|23736.11|10
1732250680000|2024-11-22 04:44:40|23816.73|23736.73|23820.04|23740.04|23820.04|23740.04|23816.73|23736.73|10
1732250690000|2024-11-22 04:44:50|23819.8|23739.8|23824.45|23744.45|23824.45|23744.45|23819.8|23739.8|10
1732250700000|2024-11-22 04:45:00|23824.69|23744.69|23827.74|23747.74|23827.74|23747.74|23824.69|23744.69|10
1732250710000|2024-11-22 04:45:10|23827.98|23747.98|23826.5|23746.5|23828.03|23748.03|23826.5|23746.5|10
1732250720000|2024-11-22 04:45:20|23826.77|23746.77|23818.6|23738.6|23827.18|23747.18|23818.4|23738.4|10
1732250730000|2024-11-22 04:45:30|23817.51|23737.51|23809.75|23729.75|23817.64|23737.64|23806.96|23726.96|10
1732250740000|2024-11-22 04:45:40|23808.53|23728.53|23803.3|23723.3|23808.53|23728.53|23803.3|23723.3|10
1732250750000|2024-11-22 04:45:50|23802.65|23722.65|23800.57|23720.57|23802.65|23722.65|23800.49|23720.49|10
1732250760000|2024-11-22 04:46:00|23799.79|23719.79|23794.71|23714.71|23799.79|23719.79|23794.71|23714.71|10
1732250770000|2024-11-22 04:46:10|23795.06|23715.06|23792.99|23712.99|23795.06|23715.06|23790.96|23710.96|10
1732250780000|2024-11-22 04:46:20|23793.57|23713.57|23815.08|23735.08|23815.36|23735.36|23792.88|23712.88|10
1732250790000|2024-11-22 04:46:30|23815.18|23735.18|23814.11|23734.11|23815.43|23735.43|23810.47|23730.47|10
1732250800000|2024-11-22 04:46:40|23813.9|23733.9|23815.61|23735.61|23816.67|23736.67|23813.9|23733.9|10
1732250810000|2024-11-22 04:46:50|23814.96|23734.96|23814.48|23734.48|23814.96|23734.96|23812.8|23732.8|10
1732250820000|2024-11-22 04:47:00|23814.69|23734.69|23814.84|23734.84|23814.84|23734.84|23813.77|23733.77|10
1732250830000|2024-11-22 04:47:10|23815.1|23735.1|23817.94|23737.94|23818.7|23738.7|23814.75|23734.75|10
1732250840000|2024-11-22 04:47:20|23817.95|23737.95|23814.37|23734.37|23819.02|23739.02|23814.37|23734.37|10
1732250850000|2024-11-22 04:47:30|23814.7|23734.7|23815.32|23735.32|23815.32|23735.32|23812.57|23732.57|10
1732250860000|2024-11-22 04:47:40|23815.49|23735.49|23818.33|23738.33|23818.33|23738.33|23815.02|23735.02|10
1732250870000|2024-11-22 04:47:50|23819.21|23739.21|23814.57|23734.57|23819.21|23739.21|23814.57|23734.57|10
1732250880000|2024-11-22 04:48:00|23815.17|23735.17|23815.5|23735.5|23817.49|23737.49|23815.17|23735.17|10
1732250890000|2024-11-22 04:48:10|23814.16|23734.16|23812.68|23732.68|23816.12|23736.12|23812.68|23732.68|10
1732250900000|2024-11-22 04:48:20|23812.64|23732.64|23808.9|23728.9|23812.64|23732.64|23806.44|23726.44|10
1732250910000|2024-11-22 04:48:30|23809.08|23729.08|23812.81|23732.81|23813.73|23733.73|23809.08|23729.08|10
1732250920000|2024-11-22 04:48:40|23812.61|23732.61|23814.07|23734.07|23814.07|23734.07|23810.92|23730.92|10
1732250930000|2024-11-22 04:48:50|23813.74|23733.74|23787.47|23707.47|23814.31|23734.31|23787.47|23707.47|10
1732250940000|2024-11-22 04:49:00|23788.47|23708.47|23793.84|23713.84|23793.84|23713.84|23788.47|23708.47|10
1732250950000|2024-11-22 04:49:10|23795.84|23715.84|23797.41|23717.41|23797.65|23717.65|23794.47|23714.47|9
1732250960000|2024-11-22 04:49:20|23797.39|23717.39|23797.44|23717.44|23799.77|23719.77|23797.39|23717.39|10
1732250970000|2024-11-22 04:49:30|23797.27|23717.27|23793.69|23713.69|23797.27|23717.27|23793.69|23713.69|10
1732250980000|2024-11-22 04:49:40|23793.6|23713.6|23798.27|23718.27|23798.27|23718.27|23792.09|23712.09|9
1732250990000|2024-11-22 04:49:50|23798.23|23718.23|23794.9|23714.9|23798.23|23718.23|23794.88|23714.88|10
1732251000000|2024-11-22 04:50:00|23794.76|23714.76|23794.17|23714.17|23795.3|23715.3|23792.71|23712.71|10
1732251010000|2024-11-22 04:50:10|23794.73|23714.73|23793.23|23713.23|23795.44|23715.44|23793.05|23713.05|10
1732251020000|2024-11-22 04:50:20|23792.71|23712.71|23798.11|23718.11|23798.11|23718.11|23792.71|23712.71|10
1732251030000|2024-11-22 04:50:30|23797.88|23717.88|23798.88|23718.88|23800.03|23720.03|23797.88|23717.88|10
1732251040000|2024-11-22 04:50:40|23798.78|23718.78|23797.22|23717.22|23800.16|23720.16|23797.22|23717.22|10
1732251050000|2024-11-22 04:50:50|23796.78|23716.78|23795.36|23715.36|23796.78|23716.78|23795.36|23715.36|10
1732251060000|2024-11-22 04:51:00|23795.31|23715.31|23795.61|23715.61|23795.87|23715.87|23794.27|23714.27|10
1732251070000|2024-11-22 04:51:10|23795.23|23715.23|23797.41|23717.41|23797.74|23717.74|23795.23|23715.23|10
1732251080000|2024-11-22 04:51:20|23795.95|23715.95|23801.33|23721.33|23801.55|23721.55|23795.75|23715.75|10
1732251090000|2024-11-22 04:51:30|23800.39|23720.39|23803.31|23723.31|23805.68|23725.68|23800.39|23720.39|10
1732251100000|2024-11-22 04:51:40|23802.68|23722.68|23806.5|23726.5|23806.5|23726.5|23801.95|23721.95|10
1732251110000|2024-11-22 04:51:50|23807.11|23727.11|23805.09|23725.09|23807.11|23727.11|23804.04|23724.04|10
1732251120000|2024-11-22 04:52:00|23805.24|23725.24|23800.72|23720.72|23805.24|23725.24|23800.72|23720.72|10
1732251130000|2024-11-22 04:52:10|23799.94|23719.94|23799.35|23719.35|23800.02|23720.02|23798.04|23718.04|10
1732251140000|2024-11-22 04:52:20|23799.5|23719.5|23798.69|23718.69|23800.36|23720.36|23798.62|23718.62|9
1732251150000|2024-11-22 04:52:30|23799.89|23719.89|23801.53|23721.53|23804.31|23724.31|23799.89|23719.89|10
1732251160000|2024-11-22 04:52:40|23803.8|23723.8|23793.31|23713.31|23805.19|23725.19|23793.02|23713.02|10
1732251170000|2024-11-22 04:52:50|23792.77|23712.77|23794.75|23714.75|23794.88|23714.88|23792.01|23712.01|10
1732251180000|2024-11-22 04:53:00|23793.36|23713.36|23793.46|23713.46|23793.98|23713.98|23790.77|23710.77|10
1732251190000|2024-11-22 04:53:10|23793|23713|23789.07|23709.07|23793|23713|23788.2|23708.2|10
1732251200000|2024-11-22 04:53:20|23788.8|23708.8|23787.4|23707.4|23788.8|23708.8|23786.74|23706.74|10
1732251210000|2024-11-22 04:53:30|23787.04|23707.04|23786.09|23706.09|23788.5|23708.5|23785.6|23705.6|10
1732251220000|2024-11-22 04:53:40|23785.91|23705.91|23788.52|23708.52|23789|23709|23785.91|23705.91|10
1732251230000|2024-11-22 04:53:50|23788.85|23708.85|23789.45|23709.45|23790.4|23710.4|23788.85|23708.85|10
1732251240000|2024-11-22 04:54:00|23790.05|23710.05|23786.89|23706.89|23790.8|23710.8|23784.98|23704.98|10
1732251250000|2024-11-22 04:54:10|23786.26|23706.26|23790.69|23710.69|23790.69|23710.69|23786.26|23706.26|10
1732251260000|2024-11-22 04:54:20|23789.75|23709.75|23787.36|23707.36|23789.75|23709.75|23786.78|23706.78|10
1732251270000|2024-11-22 04:54:30|23787.77|23707.77|23788.44|23708.44|23788.44|23708.44|23786.53|23706.53|10
1732251280000|2024-11-22 04:54:40|23788.74|23708.74|23789.56|23709.56|23789.79|23709.79|23788.74|23708.74|10
1732251290000|2024-11-22 04:54:50|23789.35|23709.35|23789.13|23709.13|23789.57|23709.57|23788.07|23708.07|10
1732251300000|2024-11-22 04:55:00|23789.08|23709.08|23791.04|23711.04|23792.56|23712.56|23789.08|23709.08|10
1732251310000|2024-11-22 04:55:10|23791.17|23711.17|23790.78|23710.78|23791.8|23711.8|23789.54|23709.54|10
1732251320000|2024-11-22 04:55:20|23785.81|23705.81|23782.98|23702.98|23785.81|23705.81|23782.71|23702.71|10
1732251330000|2024-11-22 04:55:30|23781.57|23701.57|23782.02|23702.02|23782.02|23702.02|23780.09|23700.09|10
1732251340000|2024-11-22 04:55:40|23782.13|23702.13|23783.19|23703.19|23784.27|23704.27|23781.55|23701.55|10
1732251350000|2024-11-22 04:55:50|23783.41|23703.41|23781.94|23701.94|23783.57|23703.57|23781.94|23701.94|10
1732251360000|2024-11-22 04:56:00|23782.06|23702.06|23777.74|23697.74|23782.06|23702.06|23777.53|23697.53|10
1732251370000|2024-11-22 04:56:10|23777.7|23697.7|23776.5|23696.5|23777.7|23697.7|23775.34|23695.34|10
1732251380000|2024-11-22 04:56:20|23776.03|23696.03|23777.13|23697.13|23777.59|23697.59|23775.53|23695.53|10
1732251390000|2024-11-22 04:56:30|23777.36|23697.36|23782.25|23702.25|23785.05|23705.05|23777.36|23697.36|10
1732251400000|2024-11-22 04:56:40|23782.18|23702.18|23783.46|23703.46|23783.46|23703.46|23780.65|23700.65|10
1732251410000|2024-11-22 04:56:50|23783.81|23703.81|23782.19|23702.19|23783.81|23703.81|23781.87|23701.87|9
1732251420000|2024-11-22 04:57:00|23782.37|23702.37|23779.08|23699.08|23782.37|23702.37|23777.79|23697.79|10
1732251430000|2024-11-22 04:57:10|23778.35|23698.35|23775.81|23695.81|23778.35|23698.35|23775.48|23695.48|10
1732251440000|2024-11-22 04:57:20|23775.8|23695.8|23768.7|23688.7|23775.8|23695.8|23768.7|23688.7|10
1732251450000|2024-11-22 04:57:30|23767.55|23687.55|23768.11|23688.11|23768.25|23688.25|23766.69|23686.69|10
1732251460000|2024-11-22 04:57:40|23768.78|23688.78|23757.45|23677.45|23768.87|23688.87|23757.45|23677.45|10
1732251470000|2024-11-22 04:57:50|23756.68|23676.68|23751.25|23671.25|23756.68|23676.68|23751.25|23671.25|10
1732251480000|2024-11-22 04:58:00|23750.92|23670.92|23751.6|23671.6|23755.14|23675.14|23750.92|23670.92|10
1732251490000|2024-11-22 04:58:10|23751.24|23671.24|23748.89|23668.89|23751.24|23671.24|23747.04|23667.04|10
1732251500000|2024-11-22 04:58:20|23750.14|23670.14|23753.16|23673.16|23753.38|23673.38|23749.75|23669.75|9
1732251510000|2024-11-22 04:58:30|23753.28|23673.28|23752.2|23672.2|23753.38|23673.38|23751.28|23671.28|10
1732251520000|2024-11-22 04:58:40|23752.13|23672.13|23753.47|23673.47|23753.47|23673.47|23752.13|23672.13|10
1732251530000|2024-11-22 04:58:50|23753.43|23673.43|23756.62|23676.62|23756.84|23676.84|23753.26|23673.26|10
1732251540000|2024-11-22 04:59:00|23756.73|23676.73|23760.89|23680.89|23760.9|23680.9|23754.73|23674.73|10
1732251550000|2024-11-22 04:59:10|23760.88|23680.88|23766.72|23686.72|23766.75|23686.75|23760.04|23680.04|10
1732251560000|2024-11-22 04:59:20|23767.2|23687.2|23767.45|23687.45|23767.65|23687.65|23766.62|23686.62|9
1732251570000|2024-11-22 04:59:30|23767.75|23687.75|23773.47|23693.47|23773.47|23693.47|23767.75|23687.75|10
1732251580000|2024-11-22 04:59:40|23773.67|23693.67|23774.31|23694.31|23774.31|23694.31|23773.14|23693.14|9
1732251590000|2024-11-22 04:59:50|23773.95|23693.95|23779.87|23699.87|23779.87|23699.87|23773.95|23693.95|10
1732251600000|2024-11-22 05:00:00|23780.5|23700.5|23777.74|23697.74|23780.5|23700.5|23777.57|23697.57|10
1732251610000|2024-11-22 05:00:10|23773.62|23693.62|23770.59|23690.59|23773.81|23693.81|23770.59|23690.59|10
1732251620000|2024-11-22 05:00:20|23770.24|23690.24|23768.24|23688.24|23770.24|23690.24|23768.24|23688.24|10
1732251630000|2024-11-22 05:00:30|23767.73|23687.73|23768.99|23688.99|23769.78|23689.78|23767.73|23687.73|10
1732251640000|2024-11-22 05:00:40|23768.56|23688.56|23764.7|23684.7|23768.85|23688.85|23764.7|23684.7|10
1732251650000|2024-11-22 05:00:50|23765.18|23685.18|23760.18|23680.18|23765.28|23685.28|23760.18|23680.18|10
1732251660000|2024-11-22 05:01:00|23760.05|23680.05|23755.51|23675.51|23760.05|23680.05|23755.51|23675.51|10
1732251670000|2024-11-22 05:01:10|23756.46|23676.46|23751.09|23671.09|23756.46|23676.46|23751|23671|10
1732251680000|2024-11-22 05:01:20|23750.93|23670.93|23741.04|23661.04|23750.93|23670.93|23741.04|23661.04|10
1732251690000|2024-11-22 05:01:30|23739.7|23659.7|23740.62|23660.62|23740.62|23660.62|23738.24|23658.24|10
1732251700000|2024-11-22 05:01:40|23740.64|23660.64|23735.61|23655.61|23740.64|23660.64|23735.61|23655.61|10
1732251710000|2024-11-22 05:01:50|23734.57|23654.57|23722.06|23642.06|23734.57|23654.57|23722.06|23642.06|10
1732251720000|2024-11-22 05:02:00|23713.7|23633.7|23708.51|23628.51|23713.7|23633.7|23707.21|23627.21|10
1732251730000|2024-11-22 05:02:10|23707.08|23627.08|23697.67|23617.67|23707.08|23627.08|23697.67|23617.67|10
1732251740000|2024-11-22 05:02:20|23698.25|23618.25|23704.02|23624.02|23706.44|23626.44|23698.25|23618.25|10
1732251750000|2024-11-22 05:02:30|23704.9|23624.9|23707.13|23627.13|23707.13|23627.13|23704.9|23624.9|10
1732251760000|2024-11-22 05:02:40|23707.27|23627.27|23704.59|23624.59|23707.38|23627.38|23704.59|23624.59|10
1732251770000|2024-11-22 05:02:50|23704.05|23624.05|23704.54|23624.54|23704.7|23624.7|23704.05|23624.05|10
1732251780000|2024-11-22 05:03:00|23703.7|23623.7|23698.32|23618.32|23703.7|23623.7|23698.32|23618.32|10
1732251790000|2024-11-22 05:03:10|23696.84|23616.84|23681.42|23601.42|23696.84|23616.84|23681.42|23601.42|10
1732251800000|2024-11-22 05:03:20|23680.87|23600.87|23675.59|23595.59|23680.87|23600.87|23675.59|23595.59|10
1732251810000|2024-11-22 05:03:30|23674.09|23594.09|23670.83|23590.83|23674.09|23594.09|23670.36|23590.36|9
1732251820000|2024-11-22 05:03:40|23670.75|23590.75|23662.4|23582.4|23670.75|23590.75|23662.4|23582.4|10
1732251830000|2024-11-22 05:03:50|23662.37|23582.37|23654.96|23574.96|23662.89|23582.89|23654.51|23574.51|10
1732251840000|2024-11-22 05:04:00|23654.45|23574.45|23651.96|23571.96|23654.45|23574.45|23651.2|23571.2|10
1732251850000|2024-11-22 05:04:10|23652.23|23572.23|23652.76|23572.76|23652.76|23572.76|23649.79|23569.79|10
1732251860000|2024-11-22 05:04:20|23652.64|23572.64|23659.44|23579.44|23659.44|23579.44|23651.96|23571.96|10
1732251870000|2024-11-22 05:04:30|23659.84|23579.84|23662.94|23582.94|23662.94|23582.94|23659.63|23579.63|10
1732251880000|2024-11-22 05:04:40|23664.59|23584.59|23671.43|23591.43|23671.43|23591.43|23664.37|23584.37|10
1732251890000|2024-11-22 05:04:50|23670.37|23590.37|23671.86|23591.86|23671.86|23591.86|23669.81|23589.81|10
1732251900000|2024-11-22 05:05:00|23675.92|23595.92|23684.26|23604.26|23684.26|23604.26|23675.92|23595.92|10
1732251910000|2024-11-22 05:05:10|23684.06|23604.06|23693.57|23613.57|23693.57|23613.57|23683.96|23603.96|10
1732251920000|2024-11-22 05:05:20|23694.45|23614.45|23701.45|23621.45|23701.45|23621.45|23694.45|23614.45|9
1732251930000|2024-11-22 05:05:30|23701.41|23621.41|23706.9|23626.9|23706.9|23626.9|23701.41|23621.41|10
1732251940000|2024-11-22 05:05:40|23709|23629|23716.44|23636.44|23716.44|23636.44|23708.56|23628.56|10
1732251950000|2024-11-22 05:05:50|23716.22|23636.22|23716.23|23636.23|23720.78|23640.78|23716.22|23636.22|10
1732251960000|2024-11-22 05:06:00|23716.15|23636.15|23718.73|23638.73|23719.05|23639.05|23716.15|23636.15|10
1732251970000|2024-11-22 05:06:10|23718.27|23638.27|23724.49|23644.49|23724.49|23644.49|23716.78|23636.78|9
1732251980000|2024-11-22 05:06:20|23725|23645|23722.4|23642.4|23725.88|23645.88|23722.4|23642.4|10
1732251990000|2024-11-22 05:06:30|23721.85|23641.85|23719.36|23639.36|23721.85|23641.85|23719.36|23639.36|10
1732252000000|2024-11-22 05:06:40|23718.65|23638.65|23720.49|23640.49|23721.44|23641.44|23718.44|23638.44|10
1732252010000|2024-11-22 05:06:50|23719.99|23639.99|23717.56|23637.56|23720.67|23640.67|23717.56|23637.56|10
1732252020000|2024-11-22 05:07:00|23717.94|23637.94|23720.62|23640.62|23720.88|23640.88|23717.41|23637.41|10
1732252030000|2024-11-22 05:07:10|23721.49|23641.49|23722.89|23642.89|23722.89|23642.89|23721.41|23641.41|10
1732252040000|2024-11-22 05:07:20|23724.83|23644.83|23727.84|23647.84|23727.96|23647.96|23724.83|23644.83|10
1732252050000|2024-11-22 05:07:30|23728.19|23648.19|23731.26|23651.26|23731.47|23651.47|23728.19|23648.19|10
1732252060000|2024-11-22 05:07:40|23730.71|23650.71|23728.03|23648.03|23731.59|23651.59|23728.03|23648.03|10
1732252070000|2024-11-22 05:07:50|23728.09|23648.09|23727.93|23647.93|23728.09|23648.09|23727.07|23647.07|10
1732252080000|2024-11-22 05:08:00|23728.3|23648.3|23727.96|23647.96|23730.54|23650.54|23727.4|23647.4|10
1732252090000|2024-11-22 05:08:10|23728.82|23648.82|23736.22|23656.22|23737.24|23657.24|23728.82|23648.82|10
1732252100000|2024-11-22 05:08:20|23736.04|23656.04|23740.59|23660.59|23740.59|23660.59|23733.92|23653.92|10
1732252110000|2024-11-22 05:08:30|23741.05|23661.05|23743.65|23663.65|23743.69|23663.69|23741.05|23661.05|10
1732252120000|2024-11-22 05:08:40|23743.31|23663.31|23744.48|23664.48|23744.51|23664.51|23742.94|23662.94|10
1732252130000|2024-11-22 05:08:50|23744.16|23664.16|23742.18|23662.18|23744.16|23664.16|23742.09|23662.09|10
1732252140000|2024-11-22 05:09:00|23741.89|23661.89|23744.18|23664.18|23744.69|23664.69|23741.8|23661.8|10
1732252150000|2024-11-22 05:09:10|23744.39|23664.39|23745.11|23665.11|23745.11|23665.11|23744.19|23664.19|10
1732252160000|2024-11-22 05:09:20|23745.1|23665.1|23748.23|23668.23|23748.54|23668.54|23745.1|23665.1|10
1732252170000|2024-11-22 05:09:30|23748.27|23668.27|23746.41|23666.41|23748.27|23668.27|23746.41|23666.41|10
1732252180000|2024-11-22 05:09:40|23746.2|23666.2|23744.78|23664.78|23746.77|23666.77|23744.68|23664.68|10
1732252190000|2024-11-22 05:09:50|23743.05|23663.05|23743.07|23663.07|23743.34|23663.34|23742.13|23662.13|10
1732252200000|2024-11-22 05:10:00|23743|23663|23747.69|23667.69|23747.69|23667.69|23742.44|23662.44|10
1732252210000|2024-11-22 05:10:10|23748.63|23668.63|23747.36|23667.36|23748.93|23668.93|23747.24|23667.24|10
1732252220000|2024-11-22 05:10:20|23746.74|23666.74|23747.61|23667.61|23747.92|23667.92|23746.74|23666.74|10
1732252230000|2024-11-22 05:10:30|23747.92|23667.92|23747.38|23667.38|23747.94|23667.94|23747.16|23667.16|10
1732252240000|2024-11-22 05:10:40|23747.8|23667.8|23743.53|23663.53|23747.8|23667.8|23743.53|23663.53|10
1732252250000|2024-11-22 05:10:50|23744.15|23664.15|23744.28|23664.28|23744.82|23664.82|23742.53|23662.53|10
1732252260000|2024-11-22 05:11:00|23744.4|23664.4|23743.37|23663.37|23744.4|23664.4|23742.8|23662.8|10
1732252270000|2024-11-22 05:11:10|23743.63|23663.63|23743.83|23663.83|23743.83|23663.83|23741.98|23661.98|10
1732252280000|2024-11-22 05:11:20|23744.26|23664.26|23745.2|23665.2|23746.51|23666.51|23744.26|23664.26|10
1732252290000|2024-11-22 05:11:30|23746.23|23666.23|23742.33|23662.33|23746.23|23666.23|23742.33|23662.33|10
1732252300000|2024-11-22 05:11:40|23741.9|23661.9|23744.96|23664.96|23744.96|23664.96|23741.9|23661.9|10
1732252310000|2024-11-22 05:11:50|23744.88|23664.88|23747.72|23667.72|23748.26|23668.26|23744.88|23664.88|10
1732252320000|2024-11-22 05:12:00|23747.34|23667.34|23746.38|23666.38|23747.34|23667.34|23746.23|23666.23|10
1732252330000|2024-11-22 05:12:10|23745.99|23665.99|23744.78|23664.78|23746.42|23666.42|23744.78|23664.78|10
1732252340000|2024-11-22 05:12:20|23743.96|23663.96|23743.78|23663.78|23743.96|23663.96|23741.81|23661.81|10
1732252350000|2024-11-22 05:12:30|23743.97|23663.97|23745.09|23665.09|23747.34|23667.34|23743.97|23663.97|10
1732252360000|2024-11-22 05:12:40|23745|23665|23741.79|23661.79|23745|23665|23741.79|23661.79|10
1732252370000|2024-11-22 05:12:50|23741.24|23661.24|23737.75|23657.75|23741.24|23661.24|23737.75|23657.75|10
1732252380000|2024-11-22 05:13:00|23736.33|23656.33|23731.3|23651.3|23736.33|23656.33|23731.3|23651.3|10
1732252390000|2024-11-22 05:13:10|23731.22|23651.22|23731.75|23651.75|23732.61|23652.61|23731.22|23651.22|9
1732252400000|2024-11-22 05:13:20|23731.96|23651.96|23732|23652|23732.44|23652.44|23731.58|23651.58|10
1732252410000|2024-11-22 05:13:30|23731.86|23651.86|23730.61|23650.61|23732.54|23652.54|23730.61|23650.61|10
1732252420000|2024-11-22 05:13:40|23731.11|23651.11|23733.32|23653.32|23733.32|23653.32|23730.9|23650.9|10
1732252430000|2024-11-22 05:13:50|23733.14|23653.14|23732.35|23652.35|23733.14|23653.14|23731.99|23651.99|10
1732252440000|2024-11-22 05:14:00|23732.1|23652.1|23734.91|23654.91|23734.91|23654.91|23731.92|23651.92|10
1732252450000|2024-11-22 05:14:10|23734.81|23654.81|23734.06|23654.06|23736.46|23656.46|23734.06|23654.06|10
1732252460000|2024-11-22 05:14:20|23734.44|23654.44|23736.49|23656.49|23736.49|23656.49|23734.43|23654.43|10
1732252470000|2024-11-22 05:14:30|23736.99|23656.99|23735.49|23655.49|23737.13|23657.13|23735.46|23655.46|10
1732252480000|2024-11-22 05:14:40|23735.53|23655.53|23727.05|23647.05|23735.62|23655.62|23726.82|23646.82|10
1732252490000|2024-11-22 05:14:50|23727.53|23647.53|23722.65|23642.65|23727.53|23647.53|23722.65|23642.65|10
1732252500000|2024-11-22 05:15:00|23722.54|23642.54|23723.09|23643.09|23723.09|23643.09|23719.17|23639.17|10
1732252510000|2024-11-22 05:15:10|23723.72|23643.72|23724.08|23644.08|23724.08|23644.08|23722.84|23642.84|10
1732252520000|2024-11-22 05:15:20|23723.97|23643.97|23708.22|23628.22|23723.97|23643.97|23708.22|23628.22|10
1732252530000|2024-11-22 05:15:30|23708.1|23628.1|23711.04|23631.04|23711.12|23631.12|23708.1|23628.1|10
1732252540000|2024-11-22 05:15:40|23710.92|23630.92|23716.51|23636.51|23716.52|23636.52|23710.92|23630.92|10
1732252550000|2024-11-22 05:15:50|23716.95|23636.95|23721.55|23641.55|23721.55|23641.55|23716.95|23636.95|10
1732252560000|2024-11-22 05:16:00|23722.02|23642.02|23723.36|23643.36|23726.6|23646.6|23722.02|23642.02|10
1732252570000|2024-11-22 05:16:10|23721.98|23641.98|23717.22|23637.22|23721.98|23641.98|23717.22|23637.22|10
1732252580000|2024-11-22 05:16:20|23717.26|23637.26|23716.29|23636.29|23717.79|23637.79|23716.29|23636.29|10
1732252590000|2024-11-22 05:16:30|23715.97|23635.97|23716.74|23636.74|23716.74|23636.74|23715.04|23635.04|8
1732252600000|2024-11-22 05:16:40|23716.26|23636.26|23716.33|23636.33|23717.05|23637.05|23716.26|23636.26|10
1732252610000|2024-11-22 05:16:50|23716.34|23636.34|23716.1|23636.1|23716.92|23636.92|23715.7|23635.7|10
1732252620000|2024-11-22 05:17:00|23714.77|23634.77|23715.09|23635.09|23716.11|23636.11|23714.54|23634.54|10
1732252630000|2024-11-22 05:17:10|23713.86|23633.86|23710.49|23630.49|23713.86|23633.86|23710|23630|10
1732252640000|2024-11-22 05:17:20|23710.34|23630.34|23713.62|23633.62|23713.62|23633.62|23709.33|23629.33|10
1732252650000|2024-11-22 05:17:30|23714.41|23634.41|23721.03|23641.03|23721.03|23641.03|23714.41|23634.41|10
1732252660000|2024-11-22 05:17:40|23719.52|23639.52|23724.26|23644.26|23724.26|23644.26|23719.52|23639.52|9
1732252670000|2024-11-22 05:17:50|23724.54|23644.54|23722.88|23642.88|23724.54|23644.54|23722.88|23642.88|10
1732252680000|2024-11-22 05:18:00|23722.73|23642.73|23719.23|23639.23|23723.25|23643.25|23719.23|23639.23|10
1732252690000|2024-11-22 05:18:10|23719.08|23639.08|23715.33|23635.33|23719.24|23639.24|23715.33|23635.33|10
1732252700000|2024-11-22 05:18:20|23717.12|23637.12|23718.09|23638.09|23718.29|23638.29|23716.11|23636.11|10
1732252710000|2024-11-22 05:18:30|23717.99|23637.99|23715.59|23635.59|23719.08|23639.08|23715.59|23635.59|10
1732252720000|2024-11-22 05:18:40|23715.5|23635.5|23712.14|23632.14|23715.5|23635.5|23712.14|23632.14|10
1732252730000|2024-11-22 05:18:50|23711.48|23631.48|23712.65|23632.65|23714.23|23634.23|23711.48|23631.48|10
1732252740000|2024-11-22 05:19:00|23712.66|23632.66|23713.12|23633.12|23713.12|23633.12|23711.46|23631.46|10
1732252750000|2024-11-22 05:19:10|23713.42|23633.42|23701.98|23621.98|23713.42|23633.42|23701.98|23621.98|10
1732252760000|2024-11-22 05:19:20|23702.21|23622.21|23698.7|23618.7|23702.21|23622.21|23698.04|23618.04|9
1732252770000|2024-11-22 05:19:30|23699.51|23619.51|23696.1|23616.1|23699.51|23619.51|23696.1|23616.1|10
1732252780000|2024-11-22 05:19:40|23696|23616|23699.54|23619.54|23699.69|23619.69|23696|23616|10
1732252790000|2024-11-22 05:19:50|23700.86|23620.86|23703.01|23623.01|23703.5|23623.5|23700.86|23620.86|10
1732252800000|2024-11-22 05:20:00|23703.32|23623.32|23705.15|23625.15|23705.15|23625.15|23703.32|23623.32|10
1732252810000|2024-11-22 05:20:10|23704.79|23624.79|23707.4|23627.4|23707.59|23627.59|23704.4|23624.4|10
1732252820000|2024-11-22 05:20:20|23706.7|23626.7|23707.16|23627.16|23708.94|23628.94|23706.7|23626.7|9
1732252830000|2024-11-22 05:20:30|23706.72|23626.72|23708.33|23628.33|23708.7|23628.7|23706.72|23626.72|10
1732252840000|2024-11-22 05:20:40|23708.1|23628.1|23707.41|23627.41|23710.2|23630.2|23707.41|23627.41|10
1732252850000|2024-11-22 05:20:50|23707.34|23627.34|23707.52|23627.52|23708.76|23628.76|23707.34|23627.34|10
1732252860000|2024-11-22 05:21:00|23707.45|23627.45|23706.25|23626.25|23707.45|23627.45|23705.27|23625.27|10
1732252870000|2024-11-22 05:21:10|23706.26|23626.26|23708.88|23628.88|23708.92|23628.92|23705.45|23625.45|9
1732252880000|2024-11-22 05:21:20|23710.35|23630.35|23714.42|23634.42|23714.42|23634.42|23710.17|23630.17|10
1732252890000|2024-11-22 05:21:30|23713.9|23633.9|23717.17|23637.17|23717.17|23637.17|23713.6|23633.6|10
1732252900000|2024-11-22 05:21:40|23716.86|23636.86|23720.59|23640.59|23720.59|23640.59|23716.56|23636.56|10
1732252910000|2024-11-22 05:21:50|23720.36|23640.36|23719.22|23639.22|23721.03|23641.03|23719.22|23639.22|10
1732252920000|2024-11-22 05:22:00|23719.3|23639.3|23722.88|23642.88|23722.88|23642.88|23719.3|23639.3|10
1732252930000|2024-11-22 05:22:10|23722.99|23642.99|23723.51|23643.51|23724.06|23644.06|23722.6|23642.6|10
1732252940000|2024-11-22 05:22:20|23722.93|23642.93|23722.85|23642.85|23723.28|23643.28|23722.45|23642.45|10
1732252950000|2024-11-22 05:22:30|23722.87|23642.87|23724.31|23644.31|23724.31|23644.31|23722.24|23642.24|9
1732252960000|2024-11-22 05:22:40|23724.42|23644.42|23730.5|23650.5|23730.5|23650.5|23724.02|23644.02|10
1732252970000|2024-11-22 05:22:50|23730.38|23650.38|23731.04|23651.04|23731.19|23651.19|23730.11|23650.11|10
1732252980000|2024-11-22 05:23:00|23731.24|23651.24|23739.87|23659.87|23740.36|23660.36|23731.24|23651.24|10
1732252990000|2024-11-22 05:23:10|23740.63|23660.63|23740.86|23660.86|23740.95|23660.95|23739.78|23659.78|7
1732253000000|2024-11-22 05:23:20|23741.42|23661.42|23743.67|23663.67|23744.48|23664.48|23741.42|23661.42|10
1732253010000|2024-11-22 05:23:30|23744.18|23664.18|23744.34|23664.34|23744.34|23664.34|23742.49|23662.49|10
1732253020000|2024-11-22 05:23:40|23743.72|23663.72|23743.89|23663.89|23744.05|23664.05|23743.62|23663.62|10
1732253030000|2024-11-22 05:23:50|23741.11|23661.11|23741.81|23661.81|23741.81|23661.81|23740.61|23660.61|9
1732253040000|2024-11-22 05:24:00|23740.9|23660.9|23737.67|23657.67|23740.9|23660.9|23736.96|23656.96|10
1732253050000|2024-11-22 05:24:10|23736.73|23656.73|23735.52|23655.52|23737.99|23657.99|23735.52|23655.52|10
1732253060000|2024-11-22 05:24:20|23734.32|23654.32|23737.53|23657.53|23737.88|23657.88|23734.32|23654.32|10
1732253070000|2024-11-22 05:24:30|23737.56|23657.56|23735.43|23655.43|23737.67|23657.67|23735.4|23655.4|10
1732253080000|2024-11-22 05:24:40|23735.39|23655.39|23736.57|23656.57|23737.13|23657.13|23735|23655|10
1732253090000|2024-11-22 05:24:50|23736.71|23656.71|23736.84|23656.84|23736.95|23656.95|23735.41|23655.41|10
1732253100000|2024-11-22 05:25:00|23736.65|23656.65|23734.35|23654.35|23736.65|23656.65|23734.35|23654.35|10
1732253110000|2024-11-22 05:25:10|23735.17|23655.17|23736.56|23656.56|23736.85|23656.85|23735.17|23655.17|10
1732253120000|2024-11-22 05:25:20|23737.1|23657.1|23741.58|23661.58|23741.58|23661.58|23737.1|23657.1|10
1732253130000|2024-11-22 05:25:30|23741.81|23661.81|23747.05|23667.05|23747.05|23667.05|23741.81|23661.81|10
1732253140000|2024-11-22 05:25:40|23747.21|23667.21|23747.44|23667.44|23747.61|23667.61|23746.35|23666.35|10
1732253150000|2024-11-22 05:25:50|23747.61|23667.61|23744.38|23664.38|23747.61|23667.61|23743.52|23663.52|10
1732253160000|2024-11-22 05:26:00|23745.31|23665.31|23744.77|23664.77|23746.17|23666.17|23744.61|23664.61|9
1732253170000|2024-11-22 05:26:10|23744.14|23664.14|23744.26|23664.26|23744.26|23664.26|23742.93|23662.93|10
1732253180000|2024-11-22 05:26:20|23743.51|23663.51|23742.29|23662.29|23743.51|23663.51|23742.29|23662.29|10
1732253190000|2024-11-22 05:26:30|23742.34|23662.34|23744.82|23664.82|23745.32|23665.32|23742.34|23662.34|10
1732253200000|2024-11-22 05:26:40|23745.19|23665.19|23744.2|23664.2|23745.21|23665.21|23742.64|23662.64|10
1732253210000|2024-11-22 05:26:50|23743.83|23663.83|23743.91|23663.91|23744.3|23664.3|23742.48|23662.48|10
1732253220000|2024-11-22 05:27:00|23744.23|23664.23|23744.92|23664.92|23744.92|23664.92|23743.43|23663.43|10
1732253230000|2024-11-22 05:27:10|23745.02|23665.02|23744.79|23664.79|23746.31|23666.31|23744.76|23664.76|10
1732253240000|2024-11-22 05:27:20|23745.48|23665.48|23746.7|23666.7|23747.77|23667.77|23745.01|23665.01|10
1732253250000|2024-11-22 05:27:30|23746.75|23666.75|23746.39|23666.39|23746.94|23666.94|23745.95|23665.95|10
1732253260000|2024-11-22 05:27:40|23746.87|23666.87|23748.16|23668.16|23748.16|23668.16|23746.36|23666.36|10
1732253270000|2024-11-22 05:27:50|23748.13|23668.13|23747.28|23667.28|23748.69|23668.69|23747.28|23667.28|10
1732253280000|2024-11-22 05:28:00|23747.94|23667.94|23742.71|23662.71|23747.94|23667.94|23742.71|23662.71|10
1732253290000|2024-11-22 05:28:10|23742.43|23662.43|23739.18|23659.18|23742.43|23662.43|23739.18|23659.18|10
1732253300000|2024-11-22 05:28:20|23738.83|23658.83|23738.29|23658.29|23738.89|23658.89|23738.09|23658.09|10
1732253310000|2024-11-22 05:28:30|23738.72|23658.72|23739.16|23659.16|23739.22|23659.22|23737.89|23657.89|10
1732253320000|2024-11-22 05:28:40|23739.27|23659.27|23737.07|23657.07|23739.52|23659.52|23737.07|23657.07|8
1732253330000|2024-11-22 05:28:50|23737.61|23657.61|23743.09|23663.09|23743.09|23663.09|23737.57|23657.57|10
1732253340000|2024-11-22 05:29:00|23742.93|23662.93|23744.53|23664.53|23744.65|23664.65|23742.93|23662.93|10
1732253350000|2024-11-22 05:29:10|23744.4|23664.4|23742.45|23662.45|23745.02|23665.02|23742.45|23662.45|10
1732253360000|2024-11-22 05:29:20|23741.02|23661.02|23741.1|23661.1|23741.67|23661.67|23740.73|23660.73|10
1732253370000|2024-11-22 05:29:30|23741.66|23661.66|23739.91|23659.91|23741.66|23661.66|23739.91|23659.91|10
1732253380000|2024-11-22 05:29:40|23739.9|23659.9|23743.35|23663.35|23744|23664|23739.9|23659.9|10
1732253390000|2024-11-22 05:29:50|23743.39|23663.39|23746.84|23666.84|23746.84|23666.84|23743.14|23663.14|10
1732253400000|2024-11-22 05:30:00|23747.26|23667.26|23759|23679|23759|23679|23747.25|23667.25|10
1732253410000|2024-11-22 05:30:10|23759.03|23679.03|23762.42|23682.42|23763.37|23683.37|23759.03|23679.03|9
1732253420000|2024-11-22 05:30:20|23761.96|23681.96|23759.47|23679.47|23762.23|23682.23|23759.4|23679.4|10
1732253430000|2024-11-22 05:30:30|23759.8|23679.8|23758.78|23678.78|23760.01|23680.01|23758.05|23678.05|10
1732253440000|2024-11-22 05:30:40|23758.87|23678.87|23757.18|23677.18|23759.75|23679.75|23756.92|23676.92|10
1732253450000|2024-11-22 05:30:50|23756.86|23676.86|23751.43|23671.43|23757.77|23677.77|23751.43|23671.43|10
1732253460000|2024-11-22 05:31:00|23752.31|23672.31|23756.52|23676.52|23756.62|23676.62|23751.93|23671.93|10
1732253470000|2024-11-22 05:31:10|23756.25|23676.25|23751.11|23671.11|23756.48|23676.48|23751.11|23671.11|10
1732253480000|2024-11-22 05:31:20|23751.16|23671.16|23750.62|23670.62|23751.3|23671.3|23750.14|23670.14|10
1732253490000|2024-11-22 05:31:30|23749.03|23669.03|23749.9|23669.9|23749.9|23669.9|23748.73|23668.73|10
1732253500000|2024-11-22 05:31:40|23749.65|23669.65|23749.36|23669.36|23749.74|23669.74|23748.79|23668.79|9
1732253510000|2024-11-22 05:31:50|23748.22|23668.22|23744.5|23664.5|23748.84|23668.84|23744.5|23664.5|10
1732253520000|2024-11-22 05:32:00|23743.47|23663.47|23739.98|23659.98|23743.47|23663.47|23739.98|23659.98|10
1732253530000|2024-11-22 05:32:10|23739.26|23659.26|23731.25|23651.25|23739.26|23659.26|23731.25|23651.25|10
1732253540000|2024-11-22 05:32:20|23730.94|23650.94|23724.84|23644.84|23730.94|23650.94|23724.84|23644.84|10
1732253550000|2024-11-22 05:32:30|23724.81|23644.81|23725.73|23645.73|23725.73|23645.73|23721.24|23641.24|9
1732253560000|2024-11-22 05:32:40|23727.72|23647.72|23732.7|23652.7|23733.36|23653.36|23727.72|23647.72|10
1732253570000|2024-11-22 05:32:50|23732.63|23652.63|23736.62|23656.62|23736.62|23656.62|23732.63|23652.63|10
1732253580000|2024-11-22 05:33:00|23736.94|23656.94|23742.1|23662.1|23742.1|23662.1|23736.94|23656.94|10
1732253590000|2024-11-22 05:33:10|23742.37|23662.37|23739.05|23659.05|23742.74|23662.74|23739.05|23659.05|10
1732253600000|2024-11-22 05:33:20|23739.09|23659.09|23742.58|23662.58|23742.58|23662.58|23739.09|23659.09|10
1732253610000|2024-11-22 05:33:30|23742.4|23662.4|23742.11|23662.11|23743.57|23663.57|23741.78|23661.78|10
1732253620000|2024-11-22 05:33:40|23742.24|23662.24|23744.05|23664.05|23744.05|23664.05|23742.24|23662.24|10
1732253630000|2024-11-22 05:33:50|23744.83|23664.83|23746.3|23666.3|23746.81|23666.81|23744.83|23664.83|10
1732253640000|2024-11-22 05:34:00|23746.06|23666.06|23741.01|23661.01|23746.06|23666.06|23741.01|23661.01|9
1732253650000|2024-11-22 05:34:10|23740.27|23660.27|23740.63|23660.63|23740.78|23660.78|23739.83|23659.83|10
1732253660000|2024-11-22 05:34:20|23740.6|23660.6|23745.69|23665.69|23745.69|23665.69|23740.6|23660.6|10
1732253670000|2024-11-22 05:34:30|23745.42|23665.42|23747.89|23667.89|23748.3|23668.3|23745.42|23665.42|10
1732253680000|2024-11-22 05:34:40|23747.87|23667.87|23747.04|23667.04|23747.87|23667.87|23746.55|23666.55|10
1732253690000|2024-11-22 05:34:50|23746.42|23666.42|23742.93|23662.93|23746.66|23666.66|23742.57|23662.57|10
1732253700000|2024-11-22 05:35:00|23743.95|23663.95|23750.21|23670.21|23750.21|23670.21|23743.95|23663.95|10
1732253710000|2024-11-22 05:35:10|23750.67|23670.67|23748.06|23668.06|23750.97|23670.97|23747.33|23667.33|10
1732253720000|2024-11-22 05:35:20|23748.52|23668.52|23746.69|23666.69|23749.14|23669.14|23746.69|23666.69|10
1732253730000|2024-11-22 05:35:30|23745.9|23665.9|23745.42|23665.42|23745.9|23665.9|23744.86|23664.86|10
1732253740000|2024-11-22 05:35:40|23745.69|23665.69|23747.11|23667.11|23748.48|23668.48|23745.69|23665.69|10
1732253750000|2024-11-22 05:35:50|23745.9|23665.9|23746.61|23666.61|23746.61|23666.61|23745.48|23665.48|10
1732253760000|2024-11-22 05:36:00|23747.32|23667.32|23748.58|23668.58|23749.95|23669.95|23747.32|23667.32|10
1732253770000|2024-11-22 05:36:10|23747.67|23667.67|23746.52|23666.52|23747.67|23667.67|23745.16|23665.16|9
1732253780000|2024-11-22 05:36:20|23746.57|23666.57|23745.74|23665.74|23747.12|23667.12|23745.72|23665.72|9
1732253790000|2024-11-22 05:36:30|23745.82|23665.82|23746.04|23666.04|23746.15|23666.15|23745.57|23665.57|9
1732253800000|2024-11-22 05:36:40|23746|23666|23745.19|23665.19|23747.24|23667.24|23744.25|23664.25|10
1732253810000|2024-11-22 05:36:50|23745|23665|23742.93|23662.93|23745|23665|23742.9|23662.9|10
1732253820000|2024-11-22 05:37:00|23744.14|23664.14|23748.44|23668.44|23748.79|23668.79|23744.14|23664.14|10
1732253830000|2024-11-22 05:37:10|23748.14|23668.14|23741.68|23661.68|23748.14|23668.14|23741.68|23661.68|10
1732253840000|2024-11-22 05:37:20|23743.01|23663.01|23741.14|23661.14|23743.47|23663.47|23740.87|23660.87|10
1732253850000|2024-11-22 05:37:30|23742.37|23662.37|23747.9|23667.9|23747.9|23667.9|23742.37|23662.37|10
1732253860000|2024-11-22 05:37:40|23748.03|23668.03|23747.55|23667.55|23748.34|23668.34|23747.28|23667.28|10
1732253870000|2024-11-22 05:37:50|23746.88|23666.88|23747.64|23667.64|23747.67|23667.67|23746.57|23666.57|10
1732253880000|2024-11-22 05:38:00|23747.67|23667.67|23751.16|23671.16|23751.36|23671.36|23747.67|23667.67|10
1732253890000|2024-11-22 05:38:10|23751.09|23671.09|23750.92|23670.92|23752.48|23672.48|23750.92|23670.92|10
1732253900000|2024-11-22 05:38:20|23750.94|23670.94|23758.53|23678.53|23758.53|23678.53|23750.56|23670.56|10
1732253910000|2024-11-22 05:38:30|23758.56|23678.56|23761.93|23681.93|23761.93|23681.93|23758.41|23678.41|10
1732253920000|2024-11-22 05:38:40|23761.95|23681.95|23767.36|23687.36|23767.36|23687.36|23761.95|23681.95|10
1732253930000|2024-11-22 05:38:50|23767.09|23687.09|23769.04|23689.04|23769.04|23689.04|23766.77|23686.77|10
1732253940000|2024-11-22 05:39:00|23768.92|23688.92|23770.25|23690.25|23771.06|23691.06|23768.92|23688.92|10
1732253950000|2024-11-22 05:39:10|23770.46|23690.46|23771.56|23691.56|23771.85|23691.85|23770.46|23690.46|10
1732253960000|2024-11-22 05:39:20|23772.3|23692.3|23771.27|23691.27|23772.3|23692.3|23770.91|23690.91|9
1732253970000|2024-11-22 05:39:30|23771.99|23691.99|23769.14|23689.14|23772.21|23692.21|23769.14|23689.14|9
1732253980000|2024-11-22 05:39:40|23767.94|23687.94|23767.51|23687.51|23768.05|23688.05|23767.42|23687.42|10
1732253990000|2024-11-22 05:39:50|23767.63|23687.63|23767.67|23687.67|23768.25|23688.25|23766.57|23686.57|10
1732254000000|2024-11-22 05:40:00|23767.64|23687.64|23768.82|23688.82|23768.82|23688.82|23766.56|23686.56|10
1732254010000|2024-11-22 05:40:10|23769.44|23689.44|23767.49|23687.49|23769.67|23689.67|23766.78|23686.78|10
1732254020000|2024-11-22 05:40:20|23767.3|23687.3|23762.79|23682.79|23767.3|23687.3|23762.33|23682.33|10
1732254030000|2024-11-22 05:40:30|23762.99|23682.99|23767.76|23687.76|23767.76|23687.76|23762.57|23682.57|9
1732254040000|2024-11-22 05:40:40|23768.01|23688.01|23767.57|23687.57|23768.01|23688.01|23766.68|23686.68|10
1732254050000|2024-11-22 05:40:50|23766.68|23686.68|23763.09|23683.09|23766.68|23686.68|23762.86|23682.86|10
1732254060000|2024-11-22 05:41:00|23764.29|23684.29|23764.02|23684.02|23764.29|23684.29|23763.06|23683.06|9
1732254070000|2024-11-22 05:41:10|23763.97|23683.97|23763.38|23683.38|23764.28|23684.28|23763.38|23683.38|10
1732254080000|2024-11-22 05:41:20|23763.39|23683.39|23765.64|23685.64|23765.64|23685.64|23762.35|23682.35|10
1732254090000|2024-11-22 05:41:30|23765.36|23685.36|23765.36|23685.36|23766.05|23686.05|23765.18|23685.18|10
1732254100000|2024-11-22 05:41:40|23765.39|23685.39|23765.5|23685.5|23765.92|23685.92|23765.09|23685.09|10
1732254110000|2024-11-22 05:41:50|23765.49|23685.49|23766|23686|23766|23686|23764.26|23684.26|10
1732254120000|2024-11-22 05:42:00|23766.02|23686.02|23763.42|23683.42|23766.02|23686.02|23762.78|23682.78|10
1732254130000|2024-11-22 05:42:10|23763.07|23683.07|23762.15|23682.15|23763.31|23683.31|23762.15|23682.15|10
1732254140000|2024-11-22 05:42:20|23762.01|23682.01|23761.11|23681.11|23762.54|23682.54|23761.11|23681.11|10
1732254150000|2024-11-22 05:42:30|23760.98|23680.98|23759.93|23679.93|23760.98|23680.98|23759.79|23679.79|10
1732254160000|2024-11-22 05:42:40|23759.76|23679.76|23758.56|23678.56|23760.06|23680.06|23757.43|23677.43|9
1732254170000|2024-11-22 05:42:50|23758.62|23678.62|23761.16|23681.16|23761.16|23681.16|23758.61|23678.61|10
1732254180000|2024-11-22 05:43:00|23764.88|23684.88|23766.66|23686.66|23766.66|23686.66|23764.11|23684.11|10
1732254190000|2024-11-22 05:43:10|23767.07|23687.07|23768.1|23688.1|23768.67|23688.67|23766.8|23686.8|10
1732254200000|2024-11-22 05:43:20|23768.16|23688.16|23766.96|23686.96|23768.8|23688.8|23766.96|23686.96|10
1732254210000|2024-11-22 05:43:30|23765.88|23685.88|23762.72|23682.72|23765.91|23685.91|23762.72|23682.72|10
1732254220000|2024-11-22 05:43:40|23762.77|23682.77|23769.76|23689.76|23769.76|23689.76|23762.77|23682.77|10
1732254230000|2024-11-22 05:43:50|23769.79|23689.79|23766.97|23686.97|23769.79|23689.79|23766.97|23686.97|10
1732254240000|2024-11-22 05:44:00|23766.35|23686.35|23762.47|23682.47|23766.35|23686.35|23762.17|23682.17|10
1732254250000|2024-11-22 05:44:10|23762.27|23682.27|23763.57|23683.57|23763.57|23683.57|23761.97|23681.97|10
1732254260000|2024-11-22 05:44:20|23764.3|23684.3|23764.74|23684.74|23764.82|23684.82|23764.21|23684.21|10
1732254270000|2024-11-22 05:44:30|23765.27|23685.27|23765.22|23685.22|23766.41|23686.41|23765.08|23685.08|10
1732254280000|2024-11-22 05:44:40|23765.26|23685.26|23765.45|23685.45|23765.45|23685.45|23763.38|23683.38|10
1732254290000|2024-11-22 05:44:50|23765.66|23685.66|23766.39|23686.39|23766.91|23686.91|23765.64|23685.64|9
1732254300000|2024-11-22 05:45:00|23766.85|23686.85|23766.9|23686.9|23766.95|23686.95|23765.85|23685.85|9
1732254310000|2024-11-22 05:45:10|23768.56|23688.56|23767.35|23687.35|23769.49|23689.49|23767.34|23687.34|10
1732254320000|2024-11-22 05:45:20|23766.39|23686.39|23761.21|23681.21|23766.39|23686.39|23761.21|23681.21|10
1732254330000|2024-11-22 05:45:30|23761.27|23681.27|23758.61|23678.61|23761.27|23681.27|23758.61|23678.61|10
1732254340000|2024-11-22 05:45:40|23758.38|23678.38|23758.4|23678.4|23758.4|23678.4|23757.87|23677.87|9
1732254350000|2024-11-22 05:45:50|23758.25|23678.25|23757.03|23677.03|23758.9|23678.9|23757.03|23677.03|10
1732254360000|2024-11-22 05:46:00|23756.42|23676.42|23750.95|23670.95|23756.42|23676.42|23750.47|23670.47|10
1732254370000|2024-11-22 05:46:10|23749.76|23669.76|23751.65|23671.65|23751.65|23671.65|23749.65|23669.65|10
1732254380000|2024-11-22 05:46:20|23751.05|23671.05|23751.71|23671.71|23751.93|23671.93|23751.05|23671.05|10
1732254390000|2024-11-22 05:46:30|23751.72|23671.72|23747.47|23667.47|23751.72|23671.72|23745.34|23665.34|9
1732254400000|2024-11-22 05:46:40|23747.29|23667.29|23736.53|23656.53|23747.29|23667.29|23736.53|23656.53|10
1732254410000|2024-11-22 05:46:50|23734.36|23654.36|23725.14|23645.14|23734.36|23654.36|23725.14|23645.14|10
1732254420000|2024-11-22 05:47:00|23724.73|23644.73|23733.51|23653.51|23733.51|23653.51|23724.73|23644.73|10
1732254430000|2024-11-22 05:47:10|23733.68|23653.68|23731.7|23651.7|23736.59|23656.59|23731.36|23651.36|10
1732254440000|2024-11-22 05:47:20|23731.91|23651.91|23733.99|23653.99|23734.25|23654.25|23731.91|23651.91|10
1732254450000|2024-11-22 05:47:30|23735.26|23655.26|23738.9|23658.9|23739.13|23659.13|23735.26|23655.26|10
1732254460000|2024-11-22 05:47:40|23739.14|23659.14|23740.89|23660.89|23741.3|23661.3|23739.14|23659.14|10
1732254470000|2024-11-22 05:47:50|23741.33|23661.33|23740.21|23660.21|23741.51|23661.51|23740.21|23660.21|10
1732254480000|2024-11-22 05:48:00|23738.71|23658.71|23735.09|23655.09|23739.14|23659.14|23733.75|23653.75|10
1732254490000|2024-11-22 05:48:10|23735.08|23655.08|23736.18|23656.18|23736.18|23656.18|23733.49|23653.49|10
1732254500000|2024-11-22 05:48:20|23736.12|23656.12|23738.38|23658.38|23738.41|23658.41|23736.12|23656.12|10
1732254510000|2024-11-22 05:48:30|23740.21|23660.21|23742.68|23662.68|23742.68|23662.68|23739.81|23659.81|10
1732254520000|2024-11-22 05:48:40|23742.7|23662.7|23742.78|23662.78|23743.33|23663.33|23742.7|23662.7|10
1732254530000|2024-11-22 05:48:50|23743.07|23663.07|23740.62|23660.62|23743.07|23663.07|23740.62|23660.62|9
1732254540000|2024-11-22 05:49:00|23740.33|23660.33|23736.77|23656.77|23740.33|23660.33|23736.05|23656.05|10
1732254550000|2024-11-22 05:49:10|23737.42|23657.42|23735.14|23655.14|23737.42|23657.42|23735.14|23655.14|10
1732254560000|2024-11-22 05:49:20|23734.85|23654.85|23738.76|23658.76|23738.76|23658.76|23734.85|23654.85|10
1732254570000|2024-11-22 05:49:30|23738.58|23658.58|23741.27|23661.27|23741.27|23661.27|23738.58|23658.58|9
1732254580000|2024-11-22 05:49:40|23742.38|23662.38|23742.56|23662.56|23743.55|23663.55|23742.38|23662.38|10
1732254590000|2024-11-22 05:49:50|23743.12|23663.12|23752.44|23672.44|23754.99|23674.99|23743.12|23663.12|10
1732254600000|2024-11-22 05:50:00|23752.51|23672.51|23754.35|23674.35|23754.35|23674.35|23751.77|23671.77|10
1732254610000|2024-11-22 05:50:10|23755.18|23675.18|23757.2|23677.2|23757.2|23677.2|23755.17|23675.17|10
1732254620000|2024-11-22 05:50:20|23757.08|23677.08|23761.48|23681.48|23761.48|23681.48|23757.08|23677.08|10
1732254630000|2024-11-22 05:50:30|23761.21|23681.21|23757.17|23677.17|23762.01|23682.01|23757.17|23677.17|10
1732254640000|2024-11-22 05:50:40|23756.9|23676.9|23755.29|23675.29|23757.54|23677.54|23755.29|23675.29|10
1732254650000|2024-11-22 05:50:50|23755.02|23675.02|23752.73|23672.73|23755.07|23675.07|23752.73|23672.73|10
1732254660000|2024-11-22 05:51:00|23752.7|23672.7|23752.27|23672.27|23753.28|23673.28|23751.73|23671.73|9
1732254670000|2024-11-22 05:51:10|23753.76|23673.76|23751.89|23671.89|23754.02|23674.02|23751.82|23671.82|10
1732254680000|2024-11-22 05:51:20|23752.5|23672.5|23755.09|23675.09|23755.09|23675.09|23752.5|23672.5|10
1732254690000|2024-11-22 05:51:30|23754.73|23674.73|23738.19|23658.19|23757.17|23677.17|23738.14|23658.14|10
1732254700000|2024-11-22 05:51:40|23738.13|23658.13|23735.92|23655.92|23738.55|23658.55|23735.35|23655.35|10
1732254710000|2024-11-22 05:51:50|23736.71|23656.71|23735.17|23655.17|23737.59|23657.59|23735.17|23655.17|10
1732254720000|2024-11-22 05:52:00|23732.98|23652.98|23729|23649|23732.98|23652.98|23728.61|23648.61|10
1732254730000|2024-11-22 05:52:10|23728.68|23648.68|23727.22|23647.22|23729.79|23649.79|23727.22|23647.22|10
1732254740000|2024-11-22 05:52:20|23726.11|23646.11|23722.88|23642.88|23726.11|23646.11|23722.88|23642.88|10
1732254750000|2024-11-22 05:52:30|23721.38|23641.38|23722.06|23642.06|23722.06|23642.06|23720.75|23640.75|10
1732254760000|2024-11-22 05:52:40|23722.31|23642.31|23724.45|23644.45|23724.45|23644.45|23722.31|23642.31|10
1732254770000|2024-11-22 05:52:50|23724.44|23644.44|23725.52|23645.52|23726.27|23646.27|23724.05|23644.05|10
1732254780000|2024-11-22 05:53:00|23725.07|23645.07|23724.5|23644.5|23725.28|23645.28|23722.45|23642.45|10
1732254790000|2024-11-22 05:53:10|23724.74|23644.74|23723.55|23643.55|23726.45|23646.45|23723.55|23643.55|10
1732254800000|2024-11-22 05:53:20|23723.51|23643.51|23723.61|23643.61|23723.61|23643.61|23721.21|23641.21|10
1732254810000|2024-11-22 05:53:30|23722.96|23642.96|23723.01|23643.01|23723.47|23643.47|23721.34|23641.34|10
1732254820000|2024-11-22 05:53:40|23722.77|23642.77|23721.54|23641.54|23722.77|23642.77|23720.01|23640.01|10
1732254830000|2024-11-22 05:53:50|23721.15|23641.15|23715.55|23635.55|23722.27|23642.27|23715.55|23635.55|10
1732254840000|2024-11-22 05:54:00|23715.2|23635.2|23715.06|23635.06|23715.49|23635.49|23714.04|23634.04|10
1732254850000|2024-11-22 05:54:10|23714.8|23634.8|23714.74|23634.74|23715.53|23635.53|23714.47|23634.47|10
1732254860000|2024-11-22 05:54:20|23714.91|23634.91|23714.7|23634.7|23715.67|23635.67|23714.7|23634.7|10
1732254870000|2024-11-22 05:54:30|23714.74|23634.74|23710.33|23630.33|23714.91|23634.91|23710.33|23630.33|10
1732254880000|2024-11-22 05:54:40|23711.22|23631.22|23715.33|23635.33|23716.08|23636.08|23711.11|23631.11|10
1732254890000|2024-11-22 05:54:50|23715.37|23635.37|23719.75|23639.75|23719.75|23639.75|23715.37|23635.37|10
1732254900000|2024-11-22 05:55:00|23719.3|23639.3|23716.73|23636.73|23719.4|23639.4|23716.46|23636.46|10
1732254910000|2024-11-22 05:55:10|23716.52|23636.52|23718.87|23638.87|23719.62|23639.62|23716.44|23636.44|10
1732254920000|2024-11-22 05:55:20|23718.73|23638.73|23711.13|23631.13|23718.73|23638.73|23711.13|23631.13|10
1732254930000|2024-11-22 05:55:30|23711.31|23631.31|23708.99|23628.99|23711.92|23631.92|23708.99|23628.99|10
1732254940000|2024-11-22 05:55:40|23709.66|23629.66|23706.38|23626.38|23709.66|23629.66|23706.24|23626.24|10
1732254950000|2024-11-22 05:55:50|23703.3|23623.3|23703.54|23623.54|23704.41|23624.41|23703.3|23623.3|10
1732254960000|2024-11-22 05:56:00|23703.41|23623.41|23701.19|23621.19|23703.76|23623.76|23701.19|23621.19|10
1732254970000|2024-11-22 05:56:10|23700.02|23620.02|23708.14|23628.14|23708.14|23628.14|23700|23620|10
1732254980000|2024-11-22 05:56:20|23708.49|23628.49|23707.13|23627.13|23709.08|23629.08|23707.13|23627.13|10
1732254990000|2024-11-22 05:56:30|23707.33|23627.33|23704.72|23624.72|23707.79|23627.79|23704.72|23624.72|10
1732255000000|2024-11-22 05:56:40|23705.29|23625.29|23705.25|23625.25|23707.27|23627.27|23704.16|23624.16|10
1732255010000|2024-11-22 05:56:50|23704.92|23624.92|23705.14|23625.14|23705.55|23625.55|23704.92|23624.92|10
1732255020000|2024-11-22 05:57:00|23705.07|23625.07|23702.59|23622.59|23705.07|23625.07|23702.59|23622.59|10
1732255030000|2024-11-22 05:57:10|23702.3|23622.3|23701.66|23621.66|23702.3|23622.3|23700.5|23620.5|10
1732255040000|2024-11-22 05:57:20|23701.75|23621.75|23699.44|23619.44|23701.75|23621.75|23699.18|23619.18|9
1732255050000|2024-11-22 05:57:30|23699.93|23619.93|23703.26|23623.26|23703.37|23623.37|23699.93|23619.93|10
1732255060000|2024-11-22 05:57:40|23703.51|23623.51|23703.04|23623.04|23705.05|23625.05|23703.01|23623.01|10
1732255070000|2024-11-22 05:57:50|23703.08|23623.08|23698.57|23618.57|23703.64|23623.64|23698.51|23618.51|10
1732255080000|2024-11-22 05:58:00|23698.76|23618.76|23698.11|23618.11|23698.76|23618.76|23697.48|23617.48|10
1732255090000|2024-11-22 05:58:10|23698.27|23618.27|23699.38|23619.38|23699.38|23619.38|23697.93|23617.93|10
1732255100000|2024-11-22 05:58:20|23699.61|23619.61|23702.52|23622.52|23703.01|23623.01|23699.59|23619.59|10
1732255110000|2024-11-22 05:58:30|23702.27|23622.27|23698.5|23618.5|23702.27|23622.27|23698.48|23618.48|10
1732255120000|2024-11-22 05:58:40|23698.33|23618.33|23696.16|23616.16|23698.33|23618.33|23695.17|23615.17|10
1732255130000|2024-11-22 05:58:50|23696.3|23616.3|23694.15|23614.15|23696.3|23616.3|23693.43|23613.43|10
1732255140000|2024-11-22 05:59:00|23694.58|23614.58|23696.15|23616.15|23696.15|23616.15|23693.84|23613.84|10
1732255150000|2024-11-22 05:59:10|23697.47|23617.47|23694.61|23614.61|23697.47|23617.47|23694.61|23614.61|10
1732255160000|2024-11-22 05:59:20|23694.79|23614.79|23694.46|23614.46|23695.38|23615.38|23694.31|23614.31|10
1732255170000|2024-11-22 05:59:30|23693.63|23613.63|23691.6|23611.6|23694.63|23614.63|23690.94|23610.94|10
1732255180000|2024-11-22 05:59:40|23692.83|23612.83|23692.84|23612.84|23693.75|23613.75|23692.83|23612.83|9
1732255190000|2024-11-22 05:59:50|23693.63|23613.63|23692.22|23612.22|23693.69|23613.69|23692.22|23612.22|9
1732255200000|2024-11-22 06:00:00|23692.2|23612.2|23691.02|23611.02|23692.2|23612.2|23690.66|23610.66|10
1732255210000|2024-11-22 06:00:10|23691.37|23611.37|23692.45|23612.45|23694.27|23614.27|23691.37|23611.37|10
1732255220000|2024-11-22 06:00:20|23690.81|23610.81|23691.77|23611.77|23691.77|23611.77|23690.08|23610.08|10
1732255230000|2024-11-22 06:00:30|23692.88|23612.88|23706.64|23626.64|23708.39|23628.39|23691.76|23611.76|10
1732255240000|2024-11-22 06:00:40|23706.32|23626.32|23707.96|23627.96|23708.88|23628.88|23706.27|23626.27|10
1732255250000|2024-11-22 06:00:50|23708.08|23628.08|23710.06|23630.06|23710.53|23630.53|23708.08|23628.08|10
1732255260000|2024-11-22 06:01:00|23709.54|23629.54|23711.05|23631.05|23711.05|23631.05|23708.54|23628.54|10
1732255270000|2024-11-22 06:01:10|23709.93|23629.93|23714.12|23634.12|23714.12|23634.12|23709.93|23629.93|9
1732255280000|2024-11-22 06:01:20|23714.72|23634.72|23715.84|23635.84|23716|23636|23714.72|23634.72|10
1732255290000|2024-11-22 06:01:30|23716.02|23636.02|23716.33|23636.33|23717.29|23637.29|23716.02|23636.02|10
1732255300000|2024-11-22 06:01:40|23715.6|23635.6|23715.9|23635.9|23715.9|23635.9|23714.89|23634.89|10
1732255310000|2024-11-22 06:01:50|23716.3|23636.3|23721.28|23641.28|23721.42|23641.42|23716.3|23636.3|10
1732255320000|2024-11-22 06:02:00|23721.61|23641.61|23721.3|23641.3|23722.6|23642.6|23721.03|23641.03|10
1732255330000|2024-11-22 06:02:10|23721.37|23641.37|23721.08|23641.08|23721.38|23641.38|23718.97|23638.97|10
1732255340000|2024-11-22 06:02:20|23720.99|23640.99|23720.56|23640.56|23721.15|23641.15|23720.34|23640.34|10
1732255350000|2024-11-22 06:02:30|23720.57|23640.57|23715.63|23635.63|23721.03|23641.03|23715.63|23635.63|10
1732255360000|2024-11-22 06:02:40|23715.56|23635.56|23714.28|23634.28|23716.13|23636.13|23714.28|23634.28|10
1732255370000|2024-11-22 06:02:50|23714.11|23634.11|23712.43|23632.43|23714.55|23634.55|23712.43|23632.43|10
1732255380000|2024-11-22 06:03:00|23712.4|23632.4|23712.79|23632.79|23712.79|23632.79|23711.51|23631.51|10
1732255390000|2024-11-22 06:03:10|23715.94|23635.94|23703.35|23623.35|23717.09|23637.09|23700.85|23620.85|10
1732255400000|2024-11-22 06:03:20|23704.03|23624.03|23712.05|23632.05|23712.74|23632.74|23704.03|23624.03|10
1732255410000|2024-11-22 06:03:30|23711.73|23631.73|23712.08|23632.08|23712.08|23632.08|23710.09|23630.09|10
1732255420000|2024-11-22 06:03:40|23712.1|23632.1|23709.68|23629.68|23713.22|23633.22|23709.68|23629.68|10
1732255430000|2024-11-22 06:03:50|23708.61|23628.61|23706.96|23626.96|23708.61|23628.61|23706.82|23626.82|10
1732255440000|2024-11-22 06:04:00|23707.15|23627.15|23710.75|23630.75|23710.79|23630.79|23707.15|23627.15|10
1732255450000|2024-11-22 06:04:10|23710.77|23630.77|23708.86|23628.86|23711|23631|23708.47|23628.47|10
1732255460000|2024-11-22 06:04:20|23709.49|23629.49|23709.58|23629.58|23710.66|23630.66|23708.53|23628.53|10
1732255470000|2024-11-22 06:04:30|23708.64|23628.64|23710.59|23630.59|23710.91|23630.91|23708.64|23628.64|10
1732255480000|2024-11-22 06:04:40|23709.77|23629.77|23709.56|23629.56|23709.77|23629.77|23707.95|23627.95|10
1732255490000|2024-11-22 06:04:50|23710.05|23630.05|23709.13|23629.13|23710.26|23630.26|23709.12|23629.12|10
1732255500000|2024-11-22 06:05:00|23709.67|23629.67|23713.23|23633.23|23713.23|23633.23|23709.4|23629.4|10
1732255510000|2024-11-22 06:05:10|23712.88|23632.88|23718.78|23638.78|23718.78|23638.78|23712.88|23632.88|10
1732255520000|2024-11-22 06:05:20|23718.66|23638.66|23718.46|23638.46|23718.66|23638.66|23717.66|23637.66|10
1732255530000|2024-11-22 06:05:30|23718.38|23638.38|23713.32|23633.32|23718.38|23638.38|23712.46|23632.46|10
1732255540000|2024-11-22 06:05:40|23713.39|23633.39|23714.53|23634.53|23714.72|23634.72|23713.02|23633.02|10
1732255550000|2024-11-22 06:05:50|23714.04|23634.04|23710.56|23630.56|23714.04|23634.04|23710.56|23630.56|10
1732255560000|2024-11-22 06:06:00|23709.16|23629.16|23711.02|23631.02|23711.41|23631.41|23708.37|23628.37|10
1732255570000|2024-11-22 06:06:10|23710.95|23630.95|23711.31|23631.31|23711.94|23631.94|23710.95|23630.95|10
1732255580000|2024-11-22 06:06:20|23710.15|23630.15|23709.31|23629.31|23710.52|23630.52|23709.31|23629.31|10
1732255590000|2024-11-22 06:06:30|23710.23|23630.23|23703.16|23623.16|23710.81|23630.81|23703.16|23623.16|10
1732255600000|2024-11-22 06:06:40|23703.76|23623.76|23703.26|23623.26|23703.76|23623.76|23701.91|23621.91|10
1732255610000|2024-11-22 06:06:50|23702.65|23622.65|23708.29|23628.29|23708.29|23628.29|23702.65|23622.65|10
1732255620000|2024-11-22 06:07:00|23708.43|23628.43|23709.59|23629.59|23709.81|23629.81|23708.43|23628.43|10
1732255630000|2024-11-22 06:07:10|23707.59|23627.59|23704.92|23624.92|23707.59|23627.59|23704.66|23624.66|9
1732255640000|2024-11-22 06:07:20|23705.79|23625.79|23708.16|23628.16|23708.16|23628.16|23705.79|23625.79|10
1732255650000|2024-11-22 06:07:30|23709.13|23629.13|23710.8|23630.8|23712.11|23632.11|23709.13|23629.13|10
1732255660000|2024-11-22 06:07:40|23711.62|23631.62|23709.85|23629.85|23712.06|23632.06|23709.85|23629.85|10
1732255670000|2024-11-22 06:07:50|23709.24|23629.24|23706.7|23626.7|23709.49|23629.49|23706.7|23626.7|10
1732255680000|2024-11-22 06:08:00|23706.32|23626.32|23708.05|23628.05|23711.14|23631.14|23706.2|23626.2|10
1732255690000|2024-11-22 06:08:10|23708.63|23628.63|23692.81|23612.81|23708.63|23628.63|23692.81|23612.81|10
1732255700000|2024-11-22 06:08:20|23691.2|23611.2|23686.07|23606.07|23691.2|23611.2|23685.82|23605.82|10
1732255710000|2024-11-22 06:08:30|23686.46|23606.46|23684.9|23604.9|23687.46|23607.46|23684.2|23604.2|10
1732255720000|2024-11-22 06:08:40|23684.77|23604.77|23665.56|23585.56|23684.77|23604.77|23665.56|23585.56|10
1732255730000|2024-11-22 06:08:50|23664.99|23584.99|23656.04|23576.04|23664.99|23584.99|23656.04|23576.04|10
1732255740000|2024-11-22 06:09:00|23656.02|23576.02|23659.34|23579.34|23659.34|23579.34|23656.02|23576.02|10
1732255750000|2024-11-22 06:09:10|23660.05|23580.05|23658.15|23578.15|23660.05|23580.05|23658.15|23578.15|10
1732255760000|2024-11-22 06:09:20|23658.26|23578.26|23655.31|23575.31|23658.26|23578.26|23654.91|23574.91|10
1732255770000|2024-11-22 06:09:30|23656.82|23576.82|23656.06|23576.06|23656.96|23576.96|23655.29|23575.29|10
1732255780000|2024-11-22 06:09:40|23655.42|23575.42|23655.27|23575.27|23655.42|23575.42|23653.69|23573.69|10
1732255790000|2024-11-22 06:09:50|23655.35|23575.35|23666.98|23586.98|23667.38|23587.38|23655.35|23575.35|10
1732255800000|2024-11-22 06:10:00|23666.56|23586.56|23668.41|23588.41|23668.41|23588.41|23666.33|23586.33|10
1732255810000|2024-11-22 06:10:10|23666.21|23586.21|23664.05|23584.05|23666.94|23586.94|23664.05|23584.05|10
1732255820000|2024-11-22 06:10:20|23662.47|23582.47|23653.01|23573.01|23662.47|23582.47|23653.01|23573.01|10
1732255830000|2024-11-22 06:10:30|23652.82|23572.82|23653.21|23573.21|23654.42|23574.42|23650.95|23570.95|10
1732255840000|2024-11-22 06:10:40|23652.97|23572.97|23655.97|23575.97|23655.97|23575.97|23652.97|23572.97|10
1732255850000|2024-11-22 06:10:50|23654.9|23574.9|23656.25|23576.25|23657.46|23577.46|23654.9|23574.9|10
1732255860000|2024-11-22 06:11:00|23656.23|23576.23|23655.67|23575.67|23656.28|23576.28|23655.18|23575.18|10
1732255870000|2024-11-22 06:11:10|23655.6|23575.6|23655.07|23575.07|23655.6|23575.6|23654.73|23574.73|10
1732255880000|2024-11-22 06:11:20|23654.98|23574.98|23652.59|23572.59|23654.98|23574.98|23652.56|23572.56|10
1732255890000|2024-11-22 06:11:30|23653.19|23573.19|23653.2|23573.2|23654.23|23574.23|23653.15|23573.15|10
1732255900000|2024-11-22 06:11:40|23652.6|23572.6|23653.02|23573.02|23653.79|23573.79|23652.6|23572.6|8
1732255910000|2024-11-22 06:11:50|23652.81|23572.81|23656.86|23576.86|23657.26|23577.26|23652.81|23572.81|10
1732255920000|2024-11-22 06:12:00|23656.75|23576.75|23657.47|23577.47|23659.1|23579.1|23656.13|23576.13|10
1732255930000|2024-11-22 06:12:10|23657.31|23577.31|23658.08|23578.08|23658.35|23578.35|23657.12|23577.12|10
1732255940000|2024-11-22 06:12:20|23657.29|23577.29|23655.12|23575.12|23657.29|23577.29|23654.64|23574.64|10
1732255950000|2024-11-22 06:12:30|23655.36|23575.36|23649.51|23569.51|23655.36|23575.36|23646.9|23566.9|10
1732255960000|2024-11-22 06:12:40|23648.55|23568.55|23646.01|23566.01|23650.24|23570.24|23646.01|23566.01|10
1732255970000|2024-11-22 06:12:50|23646.42|23566.42|23646.89|23566.89|23647.54|23567.54|23645.9|23565.9|10
1732255980000|2024-11-22 06:13:00|23647.52|23567.52|23642.14|23562.14|23647.52|23567.52|23642.14|23562.14|10
1732255990000|2024-11-22 06:13:10|23642.19|23562.19|23642.8|23562.8|23643.24|23563.24|23642.19|23562.19|10
1732256000000|2024-11-22 06:13:20|23643.19|23563.19|23643.51|23563.51|23643.62|23563.62|23642.69|23562.69|10
1732256010000|2024-11-22 06:13:30|23643.21|23563.21|23643.4|23563.4|23643.57|23563.57|23642|23562|10
1732256020000|2024-11-22 06:13:40|23643.57|23563.57|23640.06|23560.06|23643.67|23563.67|23640.06|23560.06|10
1732256030000|2024-11-22 06:13:50|23641|23561|23640.2|23560.2|23641.41|23561.41|23639.25|23559.25|10
1732256040000|2024-11-22 06:14:00|23640.22|23560.22|23641.41|23561.41|23641.67|23561.67|23639.13|23559.13|10
1732256050000|2024-11-22 06:14:10|23641.63|23561.63|23641.96|23561.96|23644.36|23564.36|23640.16|23560.16|10
1732256060000|2024-11-22 06:14:20|23642.26|23562.26|23643.09|23563.09|23643.09|23563.09|23641.26|23561.26|10
1732256070000|2024-11-22 06:14:30|23642.66|23562.66|23647.3|23567.3|23647.89|23567.89|23642.31|23562.31|9
1732256080000|2024-11-22 06:14:40|23647.45|23567.45|23646.43|23566.43|23648.49|23568.49|23646.2|23566.2|9
1732256090000|2024-11-22 06:14:50|23646.81|23566.81|23646.24|23566.24|23647.45|23567.45|23646.24|23566.24|9
1732256100000|2024-11-22 06:15:00|23646.22|23566.22|23648.68|23568.68|23648.86|23568.86|23646.22|23566.22|10
1732256110000|2024-11-22 06:15:10|23648.98|23568.98|23650.85|23570.85|23650.85|23570.85|23648.98|23568.98|10
1732256120000|2024-11-22 06:15:20|23649.59|23569.59|23649.36|23569.36|23649.82|23569.82|23647.84|23567.84|10
1732256130000|2024-11-22 06:15:30|23649.1|23569.1|23637.89|23557.89|23649.1|23569.1|23637.89|23557.89|10
1732256140000|2024-11-22 06:15:40|23638.57|23558.57|23637.65|23557.65|23638.74|23558.74|23637.52|23557.52|10
1732256150000|2024-11-22 06:15:50|23637.57|23557.57|23631.11|23551.11|23638.88|23558.88|23631.11|23551.11|10
1732256160000|2024-11-22 06:16:00|23633.16|23553.16|23635.87|23555.87|23636.85|23556.85|23633.16|23553.16|10
1732256170000|2024-11-22 06:16:10|23635.65|23555.65|23636.07|23556.07|23637.02|23557.02|23634.37|23554.37|10
1732256180000|2024-11-22 06:16:20|23635.18|23555.18|23639.84|23559.84|23639.84|23559.84|23634.2|23554.2|10
1732256190000|2024-11-22 06:16:30|23640.03|23560.03|23637.23|23557.23|23640.07|23560.07|23636.37|23556.37|10
1732256200000|2024-11-22 06:16:40|23636.85|23556.85|23642.5|23562.5|23642.5|23562.5|23636.85|23556.85|10
1732256210000|2024-11-22 06:16:50|23642.89|23562.89|23645.91|23565.91|23646.12|23566.12|23642.89|23562.89|10
1732256220000|2024-11-22 06:17:00|23646.21|23566.21|23650.6|23570.6|23650.6|23570.6|23645.17|23565.17|10
1732256230000|2024-11-22 06:17:10|23651.62|23571.62|23657.21|23577.21|23657.21|23577.21|23650.04|23570.04|10
1732256240000|2024-11-22 06:17:20|23657.15|23577.15|23658.52|23578.52|23659.06|23579.06|23657.15|23577.15|10
1732256250000|2024-11-22 06:17:30|23658.01|23578.01|23660.02|23580.02|23660.02|23580.02|23657.66|23577.66|10
1732256260000|2024-11-22 06:17:40|23660.16|23580.16|23657.69|23577.69|23660.16|23580.16|23657.69|23577.69|10
1732256270000|2024-11-22 06:17:50|23658.15|23578.15|23659.2|23579.2|23659.34|23579.34|23658.01|23578.01|10
1732256280000|2024-11-22 06:18:00|23659.72|23579.72|23652.74|23572.74|23659.98|23579.98|23652.74|23572.74|10
1732256290000|2024-11-22 06:18:10|23651.49|23571.49|23648.88|23568.88|23651.62|23571.62|23647.24|23567.24|10
1732256300000|2024-11-22 06:18:20|23648.56|23568.56|23653.44|23573.44|23653.44|23573.44|23648.56|23568.56|10
1732256310000|2024-11-22 06:18:30|23654|23574|23654.95|23574.95|23655.08|23575.08|23654|23574|10
1732256320000|2024-11-22 06:18:40|23654.87|23574.87|23654.27|23574.27|23654.87|23574.87|23653.67|23573.67|10
1732256330000|2024-11-22 06:18:50|23654.75|23574.75|23655.84|23575.84|23655.84|23575.84|23654.56|23574.56|10
1732256340000|2024-11-22 06:19:00|23656.1|23576.1|23657.71|23577.71|23657.71|23577.71|23656.1|23576.1|10
1732256350000|2024-11-22 06:19:10|23657.82|23577.82|23659.78|23579.78|23659.78|23579.78|23656.94|23576.94|10
1732256360000|2024-11-22 06:19:20|23660.76|23580.76|23665.4|23585.4|23665.4|23585.4|23660.76|23580.76|10
1732256370000|2024-11-22 06:19:30|23666.14|23586.14|23670.38|23590.38|23671.62|23591.62|23666.14|23586.14|10
1732256380000|2024-11-22 06:19:40|23669.16|23589.16|23662.36|23582.36|23669.16|23589.16|23661.95|23581.95|10
1732256390000|2024-11-22 06:19:50|23661.98|23581.98|23665.09|23585.09|23665.09|23585.09|23661.98|23581.98|10
1732256400000|2024-11-22 06:20:00|23665.85|23585.85|23667.62|23587.62|23668.56|23588.56|23665.85|23585.85|10
1732256410000|2024-11-22 06:20:10|23667.09|23587.09|23663.95|23583.95|23667.09|23587.09|23663.95|23583.95|10
1732256420000|2024-11-22 06:20:20|23662.69|23582.69|23654.23|23574.23|23662.69|23582.69|23654.17|23574.17|10
1732256430000|2024-11-22 06:20:30|23654.25|23574.25|23656.42|23576.42|23656.96|23576.96|23654.25|23574.25|10
1732256440000|2024-11-22 06:20:40|23657.87|23577.87|23656.73|23576.73|23658.01|23578.01|23656.24|23576.24|10
1732256450000|2024-11-22 06:20:50|23655.63|23575.63|23658.79|23578.79|23658.79|23578.79|23654.58|23574.58|10
1732256460000|2024-11-22 06:21:00|23658.59|23578.59|23665.27|23585.27|23665.27|23585.27|23658.59|23578.59|10
1732256470000|2024-11-22 06:21:10|23665.37|23585.37|23662.45|23582.45|23665.59|23585.59|23662.45|23582.45|10
1732256480000|2024-11-22 06:21:20|23662.42|23582.42|23661.9|23581.9|23662.96|23582.96|23661.9|23581.9|10
1732256490000|2024-11-22 06:21:30|23661.92|23581.92|23660.86|23580.86|23661.92|23581.92|23660.47|23580.47|10
1732256500000|2024-11-22 06:21:40|23661.56|23581.56|23660.49|23580.49|23662.35|23582.35|23660.49|23580.49|10
1732256510000|2024-11-22 06:21:50|23660.72|23580.72|23660.75|23580.75|23661.23|23581.23|23659.3|23579.3|10
1732256520000|2024-11-22 06:22:00|23660.9|23580.9|23657.56|23577.56|23660.95|23580.95|23657.42|23577.42|9
1732256530000|2024-11-22 06:22:10|23657.58|23577.58|23646.61|23566.61|23657.58|23577.58|23646.61|23566.61|10
1732256540000|2024-11-22 06:22:20|23644.97|23564.97|23643.17|23563.17|23645.85|23565.85|23643.17|23563.17|10
1732256550000|2024-11-22 06:22:30|23643.62|23563.62|23641.94|23561.94|23643.78|23563.78|23641.94|23561.94|10
1732256560000|2024-11-22 06:22:40|23640.97|23560.97|23639.73|23559.73|23641.73|23561.73|23639.73|23559.73|10
1732256570000|2024-11-22 06:22:50|23637.68|23557.68|23632.92|23552.92|23637.68|23557.68|23632.45|23552.45|10
1732256580000|2024-11-22 06:23:00|23633.11|23553.11|23631.5|23551.5|23634.63|23554.63|23631.5|23551.5|10
1732256590000|2024-11-22 06:23:10|23630.49|23550.49|23626.09|23546.09|23630.49|23550.49|23625.79|23545.79|10
1732256600000|2024-11-22 06:23:20|23623.65|23543.65|23617.81|23537.81|23623.8|23543.8|23617.81|23537.81|10
1732256610000|2024-11-22 06:23:30|23618.86|23538.86|23618.94|23538.94|23620.21|23540.21|23618.42|23538.42|10
1732256620000|2024-11-22 06:23:40|23620.04|23540.04|23623.59|23543.59|23624.37|23544.37|23620.04|23540.04|10
1732256630000|2024-11-22 06:23:50|23624.78|23544.78|23624.58|23544.58|23626.37|23546.37|23624.56|23544.56|10
1732256640000|2024-11-22 06:24:00|23623.89|23543.89|23623.49|23543.49|23624.88|23544.88|23623.39|23543.39|10
1732256650000|2024-11-22 06:24:10|23623.36|23543.36|23618.29|23538.29|23623.36|23543.36|23618.29|23538.29|10
1732256660000|2024-11-22 06:24:20|23618.06|23538.06|23614.91|23534.91|23618.06|23538.06|23614.91|23534.91|10
1732256670000|2024-11-22 06:24:30|23613.22|23533.22|23606.68|23526.68|23613.22|23533.22|23606.68|23526.68|10
1732256680000|2024-11-22 06:24:40|23605.97|23525.97|23609.23|23529.23|23609.23|23529.23|23605.71|23525.71|10
1732256690000|2024-11-22 06:24:50|23609.57|23529.57|23612.41|23532.41|23612.41|23532.41|23609.57|23529.57|10
1732256700000|2024-11-22 06:25:00|23612.29|23532.29|23614.13|23534.13|23614.13|23534.13|23611.83|23531.83|10
1732256710000|2024-11-22 06:25:10|23614.32|23534.32|23617.47|23537.47|23617.66|23537.66|23614.32|23534.32|10
1732256720000|2024-11-22 06:25:20|23617.62|23537.62|23619.62|23539.62|23619.62|23539.62|23617.62|23537.62|10
1732256730000|2024-11-22 06:25:30|23620.2|23540.2|23624.1|23544.1|23624.51|23544.51|23620.16|23540.16|10
1732256740000|2024-11-22 06:25:40|23624.6|23544.6|23627.71|23547.71|23628.08|23548.08|23624.6|23544.6|10
1732256750000|2024-11-22 06:25:50|23627.7|23547.7|23631.76|23551.76|23632.15|23552.15|23627.7|23547.7|10
1732256760000|2024-11-22 06:26:00|23631.34|23551.34|23628.86|23548.86|23632.1|23552.1|23628.86|23548.86|10
1732256770000|2024-11-22 06:26:10|23628|23548|23627.33|23547.33|23628.32|23548.32|23626.4|23546.4|10
1732256780000|2024-11-22 06:26:20|23626.72|23546.72|23630.06|23550.06|23630.06|23550.06|23626.72|23546.72|10
1732256790000|2024-11-22 06:26:30|23630.57|23550.57|23629.47|23549.47|23630.57|23550.57|23629.22|23549.22|9
1732256800000|2024-11-22 06:26:40|23629.01|23549.01|23628.01|23548.01|23629.01|23549.01|23627.85|23547.85|8
1732256810000|2024-11-22 06:26:50|23627.61|23547.61|23628.75|23548.75|23629.06|23549.06|23627.09|23547.09|10
1732256820000|2024-11-22 06:27:00|23631.87|23551.87|23633.25|23553.25|23633.25|23553.25|23631.87|23551.87|10
1732256830000|2024-11-22 06:27:10|23633.5|23553.5|23630.33|23550.33|23633.9|23553.9|23629.57|23549.57|10
1732256840000|2024-11-22 06:27:20|23630.85|23550.85|23630.14|23550.14|23630.85|23550.85|23628.74|23548.74|10
1732256850000|2024-11-22 06:27:30|23630.45|23550.45|23632.83|23552.83|23632.9|23552.9|23630.24|23550.24|10
1732256860000|2024-11-22 06:27:40|23632.4|23552.4|23613.21|23533.21|23632.52|23552.52|23613.21|23533.21|10
1732256870000|2024-11-22 06:27:50|23614.48|23534.48|23618.14|23538.14|23618.14|23538.14|23613.95|23533.95|10
1732256880000|2024-11-22 06:28:00|23615.75|23535.75|23614.47|23534.47|23615.75|23535.75|23610.47|23530.47|10
1732256890000|2024-11-22 06:28:10|23613.42|23533.42|23615.33|23535.33|23615.33|23535.33|23613.31|23533.31|10
1732256900000|2024-11-22 06:28:20|23615.84|23535.84|23615.46|23535.46|23616.67|23536.67|23615.46|23535.46|10
1732256910000|2024-11-22 06:28:30|23615.42|23535.42|23616.87|23536.87|23616.87|23536.87|23614.92|23534.92|10
1732256920000|2024-11-22 06:28:40|23616.91|23536.91|23619.43|23539.43|23619.84|23539.84|23616.91|23536.91|10
1732256930000|2024-11-22 06:28:50|23618.57|23538.57|23620.45|23540.45|23620.7|23540.7|23617.97|23537.97|10
1732256940000|2024-11-22 06:29:00|23620.6|23540.6|23622.08|23542.08|23622.08|23542.08|23620.41|23540.41|10
1732256950000|2024-11-22 06:29:10|23622.21|23542.21|23621.33|23541.33|23623.18|23543.18|23621.33|23541.33|10
1732256960000|2024-11-22 06:29:20|23621.28|23541.28|23620.52|23540.52|23621.28|23541.28|23619.58|23539.58|10
1732256970000|2024-11-22 06:29:30|23620.55|23540.55|23619.64|23539.64|23620.55|23540.55|23619.32|23539.32|10
1732256980000|2024-11-22 06:29:40|23619.57|23539.57|23620.1|23540.1|23620.63|23540.63|23619.57|23539.57|9
1732256990000|2024-11-22 06:29:50|23620.29|23540.29|23622.58|23542.58|23622.79|23542.79|23620.29|23540.29|10
1732257000000|2024-11-22 06:30:00|23622.41|23542.41|23621.45|23541.45|23622.8|23542.8|23621.24|23541.24|10
1732257010000|2024-11-22 06:30:10|23621.64|23541.64|23617.43|23537.43|23621.64|23541.64|23617.4|23537.4|9
1732257020000|2024-11-22 06:30:20|23617.63|23537.63|23617.81|23537.81|23618.54|23538.54|23617.31|23537.31|10
1732257030000|2024-11-22 06:30:30|23618.09|23538.09|23620.04|23540.04|23620.6|23540.6|23618.09|23538.09|10
1732257040000|2024-11-22 06:30:40|23618.87|23538.87|23620.64|23540.64|23620.9|23540.9|23618.87|23538.87|10
1732257050000|2024-11-22 06:30:50|23623.07|23543.07|23623.69|23543.69|23623.69|23543.69|23622.98|23542.98|9
1732257060000|2024-11-22 06:31:00|23624.09|23544.09|23623.26|23543.26|23624.16|23544.16|23623.22|23543.22|10
1732257070000|2024-11-22 06:31:10|23623.82|23543.82|23623.28|23543.28|23624.46|23544.46|23623.28|23543.28|10
1732257080000|2024-11-22 06:31:20|23623.08|23543.08|23622.46|23542.46|23624|23544|23622.46|23542.46|10
1732257090000|2024-11-22 06:31:30|23622.1|23542.1|23625.2|23545.2|23625.2|23545.2|23621.71|23541.71|10
1732257100000|2024-11-22 06:31:40|23626.3|23546.3|23626.66|23546.66|23626.92|23546.92|23625.83|23545.83|10
1732257110000|2024-11-22 06:31:50|23626.65|23546.65|23623.92|23543.92|23626.65|23546.65|23623.92|23543.92|10
1732257120000|2024-11-22 06:32:00|23622.96|23542.96|23619.89|23539.89|23622.96|23542.96|23619.89|23539.89|10
1732257130000|2024-11-22 06:32:10|23619.55|23539.55|23616.79|23536.79|23619.55|23539.55|23616.44|23536.44|10
1732257140000|2024-11-22 06:32:20|23616.65|23536.65|23612.87|23532.87|23616.83|23536.83|23612.87|23532.87|10
1732257150000|2024-11-22 06:32:30|23612.56|23532.56|23611.59|23531.59|23612.76|23532.76|23610.63|23530.63|10
1732257160000|2024-11-22 06:32:40|23610.72|23530.72|23613.02|23533.02|23613.16|23533.16|23610.51|23530.51|10
1732257170000|2024-11-22 06:32:50|23612.84|23532.84|23607.62|23527.62|23613.04|23533.04|23607.62|23527.62|10
1732257180000|2024-11-22 06:33:00|23607.88|23527.88|23614.11|23534.11|23614.11|23534.11|23607.88|23527.88|10
1732257190000|2024-11-22 06:33:10|23615.01|23535.01|23618.09|23538.09|23618.09|23538.09|23615.01|23535.01|10
1732257200000|2024-11-22 06:33:20|23618.4|23538.4|23617.1|23537.1|23618.43|23538.43|23617.01|23537.01|10
1732257210000|2024-11-22 06:33:30|23617.11|23537.11|23615.36|23535.36|23617.11|23537.11|23615.25|23535.25|9
1732257220000|2024-11-22 06:33:40|23614.35|23534.35|23611.48|23531.48|23614.35|23534.35|23611.39|23531.39|10
1732257230000|2024-11-22 06:33:50|23611.31|23531.31|23607.13|23527.13|23611.31|23531.31|23607.13|23527.13|10
1732257240000|2024-11-22 06:34:00|23606.89|23526.89|23605.82|23525.82|23607.95|23527.95|23605.82|23525.82|10
1732257250000|2024-11-22 06:34:10|23605.27|23525.27|23603.24|23523.24|23606.48|23526.48|23603.24|23523.24|10
1732257260000|2024-11-22 06:34:20|23603.02|23523.02|23606.87|23526.87|23606.87|23526.87|23602.81|23522.81|10
1732257270000|2024-11-22 06:34:30|23607.33|23527.33|23606.47|23526.47|23609.92|23529.92|23606.47|23526.47|10
1732257280000|2024-11-22 06:34:40|23605.6|23525.6|23604.16|23524.16|23605.6|23525.6|23603.88|23523.88|10
1732257290000|2024-11-22 06:34:50|23604.2|23524.2|23602.91|23522.91|23604.2|23524.2|23602.91|23522.91|10
1732257300000|2024-11-22 06:35:00|23603.41|23523.41|23602.04|23522.04|23604.55|23524.55|23600.72|23520.72|10
1732257310000|2024-11-22 06:35:10|23601.28|23521.28|23600.42|23520.42|23601.28|23521.28|23600.42|23520.42|10
1732257320000|2024-11-22 06:35:20|23600.43|23520.43|23598.48|23518.48|23600.43|23520.43|23598.48|23518.48|9
1732257330000|2024-11-22 06:35:30|23598.36|23518.36|23598|23518|23599.04|23519.04|23597.47|23517.47|10
1732257340000|2024-11-22 06:35:40|23598.29|23518.29|23597.33|23517.33|23598.98|23518.98|23596.96|23516.96|10
1732257350000|2024-11-22 06:35:50|23596.59|23516.59|23595.99|23515.99|23597.35|23517.35|23595.99|23515.99|9
1732257360000|2024-11-22 06:36:00|23596.05|23516.05|23594.23|23514.23|23597.33|23517.33|23594.23|23514.23|10
1732257370000|2024-11-22 06:36:10|23593.84|23513.84|23589.09|23509.09|23593.84|23513.84|23589.09|23509.09|10
1732257380000|2024-11-22 06:36:20|23588.89|23508.89|23587.69|23507.69|23588.89|23508.89|23587.62|23507.62|10
1732257390000|2024-11-22 06:36:30|23587.63|23507.63|23588.93|23508.93|23589.2|23509.2|23586.94|23506.94|10
1732257400000|2024-11-22 06:36:40|23588.89|23508.89|23592.97|23512.97|23592.97|23512.97|23588.89|23508.89|10
1732257410000|2024-11-22 06:36:50|23593.49|23513.49|23593.88|23513.88|23593.99|23513.99|23593.49|23513.49|10
1732257420000|2024-11-22 06:37:00|23593.9|23513.9|23594.48|23514.48|23595.45|23515.45|23593.9|23513.9|9
1732257430000|2024-11-22 06:37:10|23594.22|23514.22|23591.94|23511.94|23594.22|23514.22|23591.94|23511.94|10
1732257440000|2024-11-22 06:37:20|23591.7|23511.7|23589.8|23509.8|23592.17|23512.17|23589.8|23509.8|10
1732257450000|2024-11-22 06:37:30|23588.99|23508.99|23591.7|23511.7|23591.7|23511.7|23588.99|23508.99|10
1732257460000|2024-11-22 06:37:40|23594.3|23514.3|23596.73|23516.73|23597.17|23517.17|23594.3|23514.3|10
1732257470000|2024-11-22 06:37:50|23595.62|23515.62|23589.74|23509.74|23595.62|23515.62|23589.72|23509.72|10
1732257480000|2024-11-22 06:38:00|23588.97|23508.97|23585.54|23505.54|23589.37|23509.37|23585.53|23505.53|10
1732257490000|2024-11-22 06:38:10|23584.94|23504.94|23580.22|23500.22|23584.94|23504.94|23580.22|23500.22|10
1732257500000|2024-11-22 06:38:20|23580.17|23500.17|23577.79|23497.79|23582.78|23502.78|23577.79|23497.79|10
1732257510000|2024-11-22 06:38:30|23575.44|23495.44|23568.62|23488.62|23575.44|23495.44|23568.62|23488.62|10
1732257520000|2024-11-22 06:38:40|23568.34|23488.34|23568.51|23488.51|23568.51|23488.51|23567.05|23487.05|9
1732257530000|2024-11-22 06:38:50|23568.63|23488.63|23572.95|23492.95|23573.04|23493.04|23568.63|23488.63|10
1732257540000|2024-11-22 06:39:00|23573.15|23493.15|23575.5|23495.5|23575.5|23495.5|23573.15|23493.15|9
1732257550000|2024-11-22 06:39:10|23574.17|23494.17|23571.42|23491.42|23575.4|23495.4|23571.42|23491.42|10
1732257560000|2024-11-22 06:39:20|23571.47|23491.47|23572.54|23492.54|23573.66|23493.66|23571.47|23491.47|10
1732257570000|2024-11-22 06:39:30|23572.76|23492.76|23570.31|23490.31|23572.76|23492.76|23570.17|23490.17|10
1732257580000|2024-11-22 06:39:40|23570.35|23490.35|23566.03|23486.03|23570.35|23490.35|23566.03|23486.03|10
1732257590000|2024-11-22 06:39:50|23566.08|23486.08|23564.81|23484.81|23566.63|23486.63|23564.39|23484.39|10
1732257600000|2024-11-22 06:40:00|23564.87|23484.87|23563.33|23483.33|23564.91|23484.91|23562.28|23482.28|10
1732257610000|2024-11-22 06:40:10|23563.25|23483.25|23556.45|23476.45|23563.25|23483.25|23556.45|23476.45|10
1732257620000|2024-11-22 06:40:20|23556.11|23476.11|23554.23|23474.23|23557.56|23477.56|23553.23|23473.23|10
1732257630000|2024-11-22 06:40:30|23552.73|23472.73|23555.37|23475.37|23555.9|23475.9|23551.15|23471.15|10
1732257640000|2024-11-22 06:40:40|23554.83|23474.83|23554.95|23474.95|23554.95|23474.95|23554.21|23474.21|9
1732257650000|2024-11-22 06:40:50|23554.87|23474.87|23554.42|23474.42|23555.59|23475.59|23554.42|23474.42|10
1732257660000|2024-11-22 06:41:00|23554.25|23474.25|23550.41|23470.41|23554.83|23474.83|23550.41|23470.41|10
1732257670000|2024-11-22 06:41:10|23550.7|23470.7|23546.83|23466.83|23550.7|23470.7|23546.83|23466.83|10
1732257680000|2024-11-22 06:41:20|23546.87|23466.87|23546.74|23466.74|23547.03|23467.03|23545.91|23465.91|10
1732257690000|2024-11-22 06:41:30|23546.89|23466.89|23544.66|23464.66|23546.89|23466.89|23544.66|23464.66|10
1732257700000|2024-11-22 06:41:40|23544.42|23464.42|23549.54|23469.54|23549.54|23469.54|23544.16|23464.16|9
1732257710000|2024-11-22 06:41:50|23549.91|23469.91|23550.51|23470.51|23550.53|23470.53|23549.34|23469.34|10
1732257720000|2024-11-22 06:42:00|23549.76|23469.76|23553.18|23473.18|23553.18|23473.18|23549.76|23469.76|10
1732257730000|2024-11-22 06:42:10|23554.07|23474.07|23560.48|23480.48|23561.25|23481.25|23554.07|23474.07|10
1732257740000|2024-11-22 06:42:20|23562.71|23482.71|23564.45|23484.45|23564.96|23484.96|23562.71|23482.71|10
1732257750000|2024-11-22 06:42:30|23564.18|23484.18|23565.81|23485.81|23565.81|23485.81|23564.18|23484.18|9
1732257760000|2024-11-22 06:42:40|23566.94|23486.94|23571.03|23491.03|23571.03|23491.03|23566.94|23486.94|10
1732257770000|2024-11-22 06:42:50|23571.11|23491.11|23577.13|23497.13|23577.54|23497.54|23571.11|23491.11|10
1732257780000|2024-11-22 06:43:00|23577.88|23497.88|23577.83|23497.83|23577.88|23497.88|23577.01|23497.01|10
1732257790000|2024-11-22 06:43:10|23577.65|23497.65|23579.35|23499.35|23580.13|23500.13|23577.65|23497.65|10
1732257800000|2024-11-22 06:43:20|23579.93|23499.93|23579|23499|23579.93|23499.93|23578.75|23498.75|9
1732257810000|2024-11-22 06:43:30|23579.24|23499.24|23583.18|23503.18|23583.18|23503.18|23578.25|23498.25|9
1732257820000|2024-11-22 06:43:40|23583.54|23503.54|23582.22|23502.22|23583.85|23503.85|23582.22|23502.22|10
1732257830000|2024-11-22 06:43:50|23582.7|23502.7|23581.79|23501.79|23582.7|23502.7|23581.63|23501.63|10
1732257840000|2024-11-22 06:44:00|23582.14|23502.14|23583.57|23503.57|23583.57|23503.57|23581.75|23501.75|10
1732257850000|2024-11-22 06:44:10|23583.86|23503.86|23587|23507|23587|23507|23583.05|23503.05|10
1732257860000|2024-11-22 06:44:20|23586.65|23506.65|23586.19|23506.19|23587.66|23507.66|23586.19|23506.19|9
1732257870000|2024-11-22 06:44:30|23586.01|23506.01|23580.68|23500.68|23586.01|23506.01|23580.62|23500.62|10
1732257880000|2024-11-22 06:44:40|23580.65|23500.65|23581.83|23501.83|23581.83|23501.83|23580.65|23500.65|10
1732257890000|2024-11-22 06:44:50|23581.5|23501.5|23580.84|23500.84|23581.5|23501.5|23580.84|23500.84|10
1732257900000|2024-11-22 06:45:00|23581.03|23501.03|23589|23509|23589.04|23509.04|23581.03|23501.03|10
1732257910000|2024-11-22 06:45:10|23589.04|23509.04|23582.54|23502.54|23589.3|23509.3|23582.54|23502.54|10
1732257920000|2024-11-22 06:45:20|23581.02|23501.02|23577.65|23497.65|23582.54|23502.54|23576.64|23496.64|10
1732257930000|2024-11-22 06:45:30|23577.28|23497.28|23575.89|23495.89|23577.28|23497.28|23575.68|23495.68|10
1732257940000|2024-11-22 06:45:40|23575.53|23495.53|23575.31|23495.31|23575.94|23495.94|23574.23|23494.23|10
1732257950000|2024-11-22 06:45:50|23575.27|23495.27|23577.69|23497.69|23580.02|23500.02|23575.27|23495.27|10
1732257960000|2024-11-22 06:46:00|23577.55|23497.55|23579.04|23499.04|23579.48|23499.48|23577.55|23497.55|10
1732257970000|2024-11-22 06:46:10|23580.02|23500.02|23581.72|23501.72|23582.16|23502.16|23580.02|23500.02|10
1732257980000|2024-11-22 06:46:20|23581.52|23501.52|23582.56|23502.56|23582.56|23502.56|23581.52|23501.52|10
1732257990000|2024-11-22 06:46:30|23582.57|23502.57|23581.47|23501.47|23583.45|23503.45|23581.37|23501.37|10
1732258000000|2024-11-22 06:46:40|23581.48|23501.48|23582.45|23502.45|23582.45|23502.45|23581.27|23501.27|10
1732258010000|2024-11-22 06:46:50|23582.85|23502.85|23590.33|23510.33|23590.33|23510.33|23582.85|23502.85|10
1732258020000|2024-11-22 06:47:00|23589.92|23509.92|23585.36|23505.36|23589.92|23509.92|23585.36|23505.36|10
1732258030000|2024-11-22 06:47:10|23585.62|23505.62|23581.29|23501.29|23585.62|23505.62|23581.29|23501.29|10
1732258040000|2024-11-22 06:47:20|23581.42|23501.42|23578.38|23498.38|23581.42|23501.42|23578.38|23498.38|10
1732258050000|2024-11-22 06:47:30|23578.53|23498.53|23580.47|23500.47|23580.47|23500.47|23577.8|23497.8|10
1732258060000|2024-11-22 06:47:40|23580.71|23500.71|23584.46|23504.46|23584.46|23504.46|23580.46|23500.46|9
1732258070000|2024-11-22 06:47:50|23584.1|23504.1|23581.52|23501.52|23584.1|23504.1|23581.52|23501.52|10
1732258080000|2024-11-22 06:48:00|23581.51|23501.51|23579.05|23499.05|23581.51|23501.51|23579.05|23499.05|10
1732258090000|2024-11-22 06:48:10|23579.32|23499.32|23583.01|23503.01|23583.01|23503.01|23579.32|23499.32|10
1732258100000|2024-11-22 06:48:20|23583.21|23503.21|23588.63|23508.63|23588.63|23508.63|23583.21|23503.21|10
1732258110000|2024-11-22 06:48:30|23590.22|23510.22|23595.96|23515.96|23595.96|23515.96|23590.22|23510.22|10
1732258120000|2024-11-22 06:48:40|23596.74|23516.74|23601.26|23521.26|23601.6|23521.6|23596.74|23516.74|10
1732258130000|2024-11-22 06:48:50|23601.6|23521.6|23606.76|23526.76|23606.88|23526.88|23601.6|23521.6|10
1732258140000|2024-11-22 06:49:00|23606.61|23526.61|23613.92|23533.92|23614.56|23534.56|23606.61|23526.61|10
1732258150000|2024-11-22 06:49:10|23613.9|23533.9|23612.68|23532.68|23613.9|23533.9|23612.29|23532.29|10
1732258160000|2024-11-22 06:49:20|23611.45|23531.45|23613.67|23533.67|23613.78|23533.78|23611.45|23531.45|10
1732258170000|2024-11-22 06:49:30|23613.45|23533.45|23615.51|23535.51|23615.79|23535.79|23612.69|23532.69|10
1732258180000|2024-11-22 06:49:40|23615.71|23535.71|23615.16|23535.16|23616.6|23536.6|23615.16|23535.16|10
1732258190000|2024-11-22 06:49:50|23615.35|23535.35|23617.58|23537.58|23618.21|23538.21|23615.35|23535.35|10
1732258200000|2024-11-22 06:50:00|23617.55|23537.55|23621.7|23541.7|23622.01|23542.01|23617.31|23537.31|10
1732258210000|2024-11-22 06:50:10|23621.66|23541.66|23618.75|23538.75|23621.66|23541.66|23618.42|23538.42|10
1732258220000|2024-11-22 06:50:20|23618.45|23538.45|23613.85|23533.85|23618.45|23538.45|23613.85|23533.85|9
1732258230000|2024-11-22 06:50:30|23614.26|23534.26|23612.69|23532.69|23615.07|23535.07|23612.69|23532.69|10
1732258240000|2024-11-22 06:50:40|23612.15|23532.15|23608.23|23528.23|23612.52|23532.52|23608.05|23528.05|10
1732258250000|2024-11-22 06:50:50|23608.22|23528.22|23608.77|23528.77|23609.64|23529.64|23608.22|23528.22|10
1732258260000|2024-11-22 06:51:00|23608.92|23528.92|23607.58|23527.58|23609.73|23529.73|23607.58|23527.58|10
1732258270000|2024-11-22 06:51:10|23607.65|23527.65|23608.19|23528.19|23608.43|23528.43|23607.48|23527.48|10
1732258280000|2024-11-22 06:51:20|23608.22|23528.22|23602.56|23522.56|23608.22|23528.22|23602.56|23522.56|10
1732258290000|2024-11-22 06:51:30|23602.82|23522.82|23604.99|23524.99|23605.03|23525.03|23602.82|23522.82|10
1732258300000|2024-11-22 06:51:40|23605.17|23525.17|23606.13|23526.13|23606.62|23526.62|23605.17|23525.17|9
1732258310000|2024-11-22 06:51:50|23606.19|23526.19|23608.25|23528.25|23608.25|23528.25|23605.94|23525.94|8
1732258320000|2024-11-22 06:52:00|23608.35|23528.35|23607.57|23527.57|23608.43|23528.43|23607.49|23527.49|7
1732258330000|2024-11-22 06:52:10|23607.73|23527.73|23613.17|23533.17|23613.17|23533.17|23607.73|23527.73|9
1732258340000|2024-11-22 06:52:20|23613.75|23533.75|23614.01|23534.01|23614.28|23534.28|23613.66|23533.66|9
1732258350000|2024-11-22 06:52:30|23614.86|23534.86|23616.58|23536.58|23616.58|23536.58|23614.86|23534.86|8
1732258360000|2024-11-22 06:52:40|23616.83|23536.83|23617.56|23537.56|23618.77|23538.77|23614.62|23534.62|10
1732258370000|2024-11-22 06:52:50|23617.48|23537.48|23618.53|23538.53|23618.53|23538.53|23616.66|23536.66|10
1732258380000|2024-11-22 06:53:00|23618.57|23538.57|23620.47|23540.47|23620.47|23540.47|23618.31|23538.31|10
1732258390000|2024-11-22 06:53:10|23620.46|23540.46|23620.67|23540.67|23620.81|23540.81|23619.36|23539.36|10
1732258400000|2024-11-22 06:53:20|23620.89|23540.89|23620.98|23540.98|23623.3|23543.3|23620.89|23540.89|10
1732258410000|2024-11-22 06:53:30|23621.22|23541.22|23622.36|23542.36|23622.36|23542.36|23621.22|23541.22|10
1732258420000|2024-11-22 06:53:40|23622.18|23542.18|23619.66|23539.66|23622.93|23542.93|23619.66|23539.66|10
1732258430000|2024-11-22 06:53:50|23619.61|23539.61|23618.99|23538.99|23619.61|23539.61|23618.05|23538.05|10
1732258440000|2024-11-22 06:54:00|23618.93|23538.93|23619.08|23539.08|23619.72|23539.72|23618.93|23538.93|10
1732258450000|2024-11-22 06:54:10|23618.93|23538.93|23619.11|23539.11|23619.36|23539.36|23617.95|23537.95|10
1732258460000|2024-11-22 06:54:20|23619.12|23539.12|23619.52|23539.52|23619.52|23539.52|23618.63|23538.63|10
1732258470000|2024-11-22 06:54:30|23619.77|23539.77|23620.99|23540.99|23620.99|23540.99|23619.17|23539.17|9
1732258480000|2024-11-22 06:54:40|23621.62|23541.62|23621.95|23541.95|23623.8|23543.8|23621.62|23541.62|10
1732258490000|2024-11-22 06:54:50|23622.08|23542.08|23623.22|23543.22|23624.33|23544.33|23622.08|23542.08|10
1732258500000|2024-11-22 06:55:00|23623.6|23543.6|23623.6|23543.6|23623.77|23543.77|23623.15|23543.15|9
1732258510000|2024-11-22 06:55:10|23624.53|23544.53|23621.2|23541.2|23624.53|23544.53|23621.17|23541.17|10
1732258520000|2024-11-22 06:55:20|23621.14|23541.14|23623.92|23543.92|23623.92|23543.92|23621.01|23541.01|10
1732258530000|2024-11-22 06:55:30|23623.91|23543.91|23626.95|23546.95|23626.95|23546.95|23623.91|23543.91|10
1732258540000|2024-11-22 06:55:40|23627.33|23547.33|23625.93|23545.93|23627.33|23547.33|23625.85|23545.85|10
1732258550000|2024-11-22 06:55:50|23625.81|23545.81|23625.19|23545.19|23625.81|23545.81|23624.76|23544.76|9
1732258560000|2024-11-22 06:56:00|23625.79|23545.79|23628.59|23548.59|23628.59|23548.59|23625.11|23545.11|10
1732258570000|2024-11-22 06:56:10|23629.34|23549.34|23631.34|23551.34|23631.51|23551.51|23629.34|23549.34|10
1732258580000|2024-11-22 06:56:20|23631.11|23551.11|23629.07|23549.07|23631.11|23551.11|23629.07|23549.07|10
1732258590000|2024-11-22 06:56:30|23628.95|23548.95|23628.41|23548.41|23629.33|23549.33|23628.37|23548.37|9
1732258600000|2024-11-22 06:56:40|23628.42|23548.42|23627.95|23547.95|23628.9|23548.9|23627.95|23547.95|10
1732258610000|2024-11-22 06:56:50|23628.32|23548.32|23630.04|23550.04|23630.22|23550.22|23628.32|23548.32|10
1732258620000|2024-11-22 06:57:00|23630.08|23550.08|23631.39|23551.39|23631.41|23551.41|23629.56|23549.56|10
1732258630000|2024-11-22 06:57:10|23631.55|23551.55|23628.74|23548.74|23631.57|23551.57|23628.74|23548.74|10
1732258640000|2024-11-22 06:57:20|23628.71|23548.71|23629.7|23549.7|23629.77|23549.77|23628.3|23548.3|10
1732258650000|2024-11-22 06:57:30|23629.63|23549.63|23629.03|23549.03|23629.63|23549.63|23628.97|23548.97|9
1732258660000|2024-11-22 06:57:40|23628.31|23548.31|23627.04|23547.04|23628.44|23548.44|23627.04|23547.04|10
1732258670000|2024-11-22 06:57:50|23627.49|23547.49|23624.58|23544.58|23627.49|23547.49|23624.58|23544.58|10
1732258680000|2024-11-22 06:58:00|23624.47|23544.47|23623.81|23543.81|23624.47|23544.47|23622.21|23542.21|10
1732258690000|2024-11-22 06:58:10|23624.55|23544.55|23624.08|23544.08|23625.45|23545.45|23624|23544|10
1732258700000|2024-11-22 06:58:20|23623.91|23543.91|23624.8|23544.8|23625.23|23545.23|23623.39|23543.39|10
1732258710000|2024-11-22 06:58:30|23624.65|23544.65|23626.18|23546.18|23626.56|23546.56|23623.99|23543.99|10
1732258720000|2024-11-22 06:58:40|23626.1|23546.1|23629.71|23549.71|23629.71|23549.71|23626.1|23546.1|10
1732258730000|2024-11-22 06:58:50|23629.78|23549.78|23631.23|23551.23|23631.23|23551.23|23629.53|23549.53|10
1732258740000|2024-11-22 06:59:00|23631.59|23551.59|23632.42|23552.42|23632.48|23552.48|23631.35|23551.35|10
1732258750000|2024-11-22 06:59:10|23632.1|23552.1|23632|23552|23632.19|23552.19|23631.85|23551.85|10
1732258760000|2024-11-22 06:59:20|23632.32|23552.32|23632.27|23552.27|23632.38|23552.38|23631.91|23551.91|10
1732258770000|2024-11-22 06:59:30|23632.14|23552.14|23631.75|23551.75|23632.14|23552.14|23631.44|23551.44|10
1732258780000|2024-11-22 06:59:40|23631.8|23551.8|23634.61|23554.61|23634.61|23554.61|23631.8|23551.8|10
1732258790000|2024-11-22 06:59:50|23635.39|23555.39|23637.33|23557.33|23637.33|23557.33|23634.97|23554.97|10
1732258800000|2024-11-22 07:00:00|23637.07|23557.07|23639.37|23559.37|23639.97|23559.97|23637.07|23557.07|10
1732258810000|2024-11-22 07:00:10|23639.45|23559.45|23635.89|23555.89|23639.45|23559.45|23635.89|23555.89|10
1732258820000|2024-11-22 07:00:20|23635.82|23555.82|23631.53|23551.53|23635.82|23555.82|23631.53|23551.53|10
1732258830000|2024-11-22 07:00:30|23629.83|23549.83|23632.21|23552.21|23632.21|23552.21|23629.83|23549.83|10
1732258840000|2024-11-22 07:00:40|23632.47|23552.47|23630.91|23550.91|23633.06|23553.06|23630.91|23550.91|10
1732258850000|2024-11-22 07:00:50|23630.85|23550.85|23628.99|23548.99|23630.99|23550.99|23628.99|23548.99|10
1732258860000|2024-11-22 07:01:00|23628.39|23548.39|23624.44|23544.44|23628.39|23548.39|23624.28|23544.28|10
1732258870000|2024-11-22 07:01:10|23623.4|23543.4|23618.13|23538.13|23623.4|23543.4|23618.13|23538.13|10
1732258880000|2024-11-22 07:01:20|23617.87|23537.87|23614.33|23534.33|23617.87|23537.87|23612.94|23532.94|10
1732258890000|2024-11-22 07:01:30|23614.23|23534.23|23614.16|23534.16|23614.51|23534.51|23613.18|23533.18|10
1732258900000|2024-11-22 07:01:40|23613.64|23533.64|23610.38|23530.38|23613.64|23533.64|23610.38|23530.38|10
1732258910000|2024-11-22 07:01:50|23610.08|23530.08|23618.08|23538.08|23618.08|23538.08|23609.42|23529.42|10
1732258920000|2024-11-22 07:02:00|23620.61|23540.61|23623.67|23543.67|23625.6|23545.6|23620.61|23540.61|10
1732258930000|2024-11-22 07:02:10|23624.3|23544.3|23625.56|23545.56|23626.19|23546.19|23624.3|23544.3|10
1732258940000|2024-11-22 07:02:20|23624.71|23544.71|23625.46|23545.46|23626.49|23546.49|23624.02|23544.02|10
1732258950000|2024-11-22 07:02:30|23624.81|23544.81|23631.2|23551.2|23632.7|23552.7|23624.81|23544.81|10
1732258960000|2024-11-22 07:02:40|23631.24|23551.24|23630.83|23550.83|23631.24|23551.24|23629.96|23549.96|10
1732258970000|2024-11-22 07:02:50|23631.64|23551.64|23633.02|23553.02|23633.02|23553.02|23631.63|23551.63|10
1732258980000|2024-11-22 07:03:00|23632.75|23552.75|23624.71|23544.71|23632.75|23552.75|23624.71|23544.71|10
1732258990000|2024-11-22 07:03:10|23624.5|23544.5|23622.77|23542.77|23624.5|23544.5|23621.94|23541.94|10
1732259000000|2024-11-22 07:03:20|23622.47|23542.47|23623.13|23543.13|23624.63|23544.63|23622.23|23542.23|10
1732259010000|2024-11-22 07:03:30|23623.1|23543.1|23624.36|23544.36|23625.45|23545.45|23623.1|23543.1|10
1732259020000|2024-11-22 07:03:40|23624.3|23544.3|23625.27|23545.27|23625.27|23545.27|23623.24|23543.24|10
1732259030000|2024-11-22 07:03:50|23625.78|23545.78|23617.8|23537.8|23625.78|23545.78|23617.8|23537.8|10
1732259040000|2024-11-22 07:04:00|23617.32|23537.32|23608.95|23528.95|23617.99|23537.99|23608.95|23528.95|10
1732259050000|2024-11-22 07:04:10|23608.54|23528.54|23610.01|23530.01|23610.01|23530.01|23608.26|23528.26|10
1732259060000|2024-11-22 07:04:20|23609.45|23529.45|23609.51|23529.51|23611.16|23531.16|23608.62|23528.62|10
1732259070000|2024-11-22 07:04:30|23610.09|23530.09|23611.2|23531.2|23611.6|23531.6|23609.97|23529.97|10
1732259080000|2024-11-22 07:04:40|23610.91|23530.91|23610.25|23530.25|23611.44|23531.44|23610.25|23530.25|10
1732259090000|2024-11-22 07:04:50|23610.21|23530.21|23610.21|23530.21|23610.58|23530.58|23609.58|23529.58|10
1732259100000|2024-11-22 07:05:00|23610.67|23530.67|23611.45|23531.45|23611.45|23531.45|23610.6|23530.6|10
1732259110000|2024-11-22 07:05:10|23609.79|23529.79|23604.71|23524.71|23609.79|23529.79|23603.33|23523.33|10
1732259120000|2024-11-22 07:05:20|23605.39|23525.39|23606.78|23526.78|23606.78|23526.78|23604.88|23524.88|10
1732259130000|2024-11-22 07:05:30|23606.82|23526.82|23610.34|23530.34|23610.82|23530.82|23606.82|23526.82|10
1732259140000|2024-11-22 07:05:40|23610.79|23530.79|23612.03|23532.03|23612.03|23532.03|23609.66|23529.66|10
1732259150000|2024-11-22 07:05:50|23611.05|23531.05|23610.55|23530.55|23611.35|23531.35|23610.37|23530.37|9
1732259160000|2024-11-22 07:06:00|23609.25|23529.25|23608.45|23528.45|23609.48|23529.48|23607.39|23527.39|10
1732259170000|2024-11-22 07:06:10|23609.59|23529.59|23610.63|23530.63|23612.85|23532.85|23609.59|23529.59|10
1732259180000|2024-11-22 07:06:20|23611.2|23531.2|23613.23|23533.23|23613.31|23533.31|23611.2|23531.2|10
1732259190000|2024-11-22 07:06:30|23613.41|23533.41|23621.16|23541.16|23621.16|23541.16|23613.41|23533.41|10
1732259200000|2024-11-22 07:06:40|23621.27|23541.27|23622.76|23542.76|23622.76|23542.76|23621.21|23541.21|10
1732259210000|2024-11-22 07:06:50|23623.08|23543.08|23623.11|23543.11|23623.61|23543.61|23622.29|23542.29|10
1732259220000|2024-11-22 07:07:00|23625.92|23545.92|23629.13|23549.13|23629.51|23549.51|23625.92|23545.92|9
1732259230000|2024-11-22 07:07:10|23628.73|23548.73|23627.94|23547.94|23631.82|23551.82|23627.48|23547.48|10
1732259240000|2024-11-22 07:07:20|23627.76|23547.76|23624.76|23544.76|23627.76|23547.76|23624.37|23544.37|10
1732259250000|2024-11-22 07:07:30|23624.64|23544.64|23623.37|23543.37|23624.64|23544.64|23622.88|23542.88|10
1732259260000|2024-11-22 07:07:40|23623.92|23543.92|23622.19|23542.19|23623.92|23543.92|23622.19|23542.19|9
1732259270000|2024-11-22 07:07:50|23621.66|23541.66|23622.07|23542.07|23622.07|23542.07|23619.44|23539.44|10
1732259280000|2024-11-22 07:08:00|23623.47|23543.47|23623.39|23543.39|23623.99|23543.99|23622.42|23542.42|9
1732259290000|2024-11-22 07:08:10|23623.81|23543.81|23626.68|23546.68|23626.68|23546.68|23623.59|23543.59|10
1732259300000|2024-11-22 07:08:20|23626.85|23546.85|23623.11|23543.11|23626.9|23546.9|23623.11|23543.11|10
1732259310000|2024-11-22 07:08:30|23622.58|23542.58|23621.15|23541.15|23622.58|23542.58|23621.15|23541.15|10
1732259320000|2024-11-22 07:08:40|23622.18|23542.18|23621.06|23541.06|23622.18|23542.18|23620.7|23540.7|10
1732259330000|2024-11-22 07:08:50|23625.6|23545.6|23630|23550|23630.07|23550.07|23625.55|23545.55|10
1732259340000|2024-11-22 07:09:00|23629.28|23549.28|23629.29|23549.29|23630.3|23550.3|23629.04|23549.04|10
1732259350000|2024-11-22 07:09:10|23629.31|23549.31|23635.59|23555.59|23635.59|23555.59|23628.52|23548.52|10
1732259360000|2024-11-22 07:09:20|23636.26|23556.26|23634.64|23554.64|23636.5|23556.5|23634.64|23554.64|10
1732259370000|2024-11-22 07:09:30|23633.84|23553.84|23637.11|23557.11|23637.11|23557.11|23633.71|23553.71|10
1732259380000|2024-11-22 07:09:40|23637.15|23557.15|23638.44|23558.44|23638.65|23558.65|23637.15|23557.15|10
1732259390000|2024-11-22 07:09:50|23638.38|23558.38|23637.34|23557.34|23638.48|23558.48|23637.34|23557.34|9
1732259400000|2024-11-22 07:10:00|23637.54|23557.54|23638.62|23558.62|23639.64|23559.64|23637.42|23557.42|10
1732259410000|2024-11-22 07:10:10|23639.1|23559.1|23639.94|23559.94|23639.94|23559.94|23638.26|23558.26|10
1732259420000|2024-11-22 07:10:20|23639.71|23559.71|23636.57|23556.57|23639.89|23559.89|23636.57|23556.57|10
1732259430000|2024-11-22 07:10:30|23636.02|23556.02|23639.42|23559.42|23639.42|23559.42|23636.02|23556.02|10
1732259440000|2024-11-22 07:10:40|23640.29|23560.29|23640.99|23560.99|23641.37|23561.37|23639.62|23559.62|10
1732259450000|2024-11-22 07:10:50|23642.22|23562.22|23646.15|23566.15|23646.15|23566.15|23642.22|23562.22|10
1732259460000|2024-11-22 07:11:00|23647.76|23567.76|23647.34|23567.34|23648.8|23568.8|23647.27|23567.27|10
1732259470000|2024-11-22 07:11:10|23647.65|23567.65|23647.87|23567.87|23648.73|23568.73|23644.96|23564.96|10
1732259480000|2024-11-22 07:11:20|23648.95|23568.95|23641.89|23561.89|23648.95|23568.95|23641.89|23561.89|10
1732259490000|2024-11-22 07:11:30|23641.77|23561.77|23641.57|23561.57|23642.66|23562.66|23641.36|23561.36|9
1732259500000|2024-11-22 07:11:40|23642.46|23562.46|23641.21|23561.21|23642.46|23562.46|23640.58|23560.58|10
1732259510000|2024-11-22 07:11:50|23641.37|23561.37|23645.79|23565.79|23646.51|23566.51|23641.37|23561.37|10
1732259520000|2024-11-22 07:12:00|23645.83|23565.83|23645.37|23565.37|23645.83|23565.83|23643.41|23563.41|10
1732259530000|2024-11-22 07:12:10|23646.38|23566.38|23644.45|23564.45|23646.52|23566.52|23643.5|23563.5|10
1732259540000|2024-11-22 07:12:20|23643.5|23563.5|23641.85|23561.85|23643.52|23563.52|23641.85|23561.85|10
1732259550000|2024-11-22 07:12:30|23642.17|23562.17|23641.28|23561.28|23642.17|23562.17|23641.28|23561.28|10
1732259560000|2024-11-22 07:12:40|23641.31|23561.31|23640.5|23560.5|23641.31|23561.31|23640.09|23560.09|10
1732259570000|2024-11-22 07:12:50|23640.66|23560.66|23640.76|23560.76|23640.91|23560.91|23639.14|23559.14|10
1732259580000|2024-11-22 07:13:00|23641.09|23561.09|23642.8|23562.8|23642.8|23562.8|23640.69|23560.69|10
1732259590000|2024-11-22 07:13:10|23640.62|23560.62|23637.92|23557.92|23640.62|23560.62|23637.92|23557.92|10
1732259600000|2024-11-22 07:13:20|23637.47|23557.47|23636.36|23556.36|23637.47|23557.47|23636.02|23556.02|10
1732259610000|2024-11-22 07:13:30|23635.93|23555.93|23637.56|23557.56|23637.57|23557.57|23635.93|23555.93|10
1732259620000|2024-11-22 07:13:40|23637.59|23557.59|23637.71|23557.71|23638.15|23558.15|23637.59|23557.59|10
1732259630000|2024-11-22 07:13:50|23637.55|23557.55|23632|23552|23637.55|23557.55|23632|23552|10
1732259640000|2024-11-22 07:14:00|23632.31|23552.31|23633.67|23553.67|23633.67|23553.67|23632.31|23552.31|9
1732259650000|2024-11-22 07:14:10|23633.7|23553.7|23633.06|23553.06|23634.81|23554.81|23631.75|23551.75|10
1732259660000|2024-11-22 07:14:20|23633.01|23553.01|23634.44|23554.44|23634.44|23554.44|23632.95|23552.95|10
1732259670000|2024-11-22 07:14:30|23634.86|23554.86|23635.15|23555.15|23637.93|23557.93|23634.26|23554.26|10
1732259680000|2024-11-22 07:14:40|23636.26|23556.26|23636.71|23556.71|23637.98|23557.98|23636.26|23556.26|10
1732259690000|2024-11-22 07:14:50|23636.32|23556.32|23634.05|23554.05|23636.32|23556.32|23634.03|23554.03|9
1732259700000|2024-11-22 07:15:00|23634.1|23554.1|23633.51|23553.51|23634.43|23554.43|23633.17|23553.17|10
1732259710000|2024-11-22 07:15:10|23632.79|23552.79|23625.44|23545.44|23632.79|23552.79|23625.44|23545.44|10
1732259720000|2024-11-22 07:15:20|23625.6|23545.6|23626.23|23546.23|23626.45|23546.45|23624.96|23544.96|10
1732259730000|2024-11-22 07:15:30|23626.75|23546.75|23621.78|23541.78|23627.09|23547.09|23621.78|23541.78|10
1732259740000|2024-11-22 07:15:40|23622.06|23542.06|23619.89|23539.89|23622.06|23542.06|23619.89|23539.89|10
1732259750000|2024-11-22 07:15:50|23620.46|23540.46|23619.98|23539.98|23620.66|23540.66|23619.89|23539.89|10
1732259760000|2024-11-22 07:16:00|23619.97|23539.97|23624.76|23544.76|23624.76|23544.76|23619.97|23539.97|10
1732259770000|2024-11-22 07:16:10|23625.14|23545.14|23630.76|23550.76|23630.76|23550.76|23624.82|23544.82|10
1732259780000|2024-11-22 07:16:20|23633.37|23553.37|23636.68|23556.68|23636.79|23556.79|23633.37|23553.37|10
1732259790000|2024-11-22 07:16:30|23636.72|23556.72|23638.75|23558.75|23639.27|23559.27|23636.72|23556.72|9
1732259800000|2024-11-22 07:16:40|23638.73|23558.73|23645.47|23565.47|23645.47|23565.47|23638.73|23558.73|10
1732259810000|2024-11-22 07:16:50|23645.91|23565.91|23646.44|23566.44|23646.85|23566.85|23645.39|23565.39|10
1732259820000|2024-11-22 07:17:00|23646.53|23566.53|23646.86|23566.86|23646.86|23566.86|23645.24|23565.24|10
1732259830000|2024-11-22 07:17:10|23646.62|23566.62|23649.32|23569.32|23651.05|23571.05|23646.27|23566.27|10
1732259840000|2024-11-22 07:17:20|23649.31|23569.31|23649.38|23569.38|23650.41|23570.41|23648.64|23568.64|10
1732259850000|2024-11-22 07:17:30|23650|23570|23653.74|23573.74|23653.74|23573.74|23650|23570|10
1732259860000|2024-11-22 07:17:40|23653.8|23573.8|23654.19|23574.19|23654.19|23574.19|23653.18|23573.18|10
1732259870000|2024-11-22 07:17:50|23654.1|23574.1|23654.52|23574.52|23654.52|23574.52|23652.99|23572.99|10
1732259880000|2024-11-22 07:18:00|23655.26|23575.26|23663.42|23583.42|23663.84|23583.84|23654.52|23574.52|10
1732259890000|2024-11-22 07:18:10|23662.43|23582.43|23671.57|23591.57|23671.57|23591.57|23662.35|23582.35|10
1732259900000|2024-11-22 07:18:20|23676.27|23596.27|23683.06|23603.06|23683.06|23603.06|23676.27|23596.27|10
1732259910000|2024-11-22 07:18:30|23683.33|23603.33|23684.55|23604.55|23686.69|23606.69|23683.33|23603.33|10
1732259920000|2024-11-22 07:18:40|23684.47|23604.47|23683.86|23603.86|23684.63|23604.63|23681.16|23601.16|10
1732259930000|2024-11-22 07:18:50|23685.98|23605.98|23682.16|23602.16|23686|23606|23682.16|23602.16|10
1732259940000|2024-11-22 07:19:00|23682.15|23602.15|23678.4|23598.4|23682.15|23602.15|23677.74|23597.74|10
1732259950000|2024-11-22 07:19:10|23678.95|23598.95|23675.2|23595.2|23678.95|23598.95|23674.78|23594.78|10
1732259960000|2024-11-22 07:19:20|23674.59|23594.59|23660.71|23580.71|23674.59|23594.59|23660.12|23580.12|10
1732259970000|2024-11-22 07:19:30|23660.34|23580.34|23653.89|23573.89|23660.34|23580.34|23653.73|23573.73|10
1732259980000|2024-11-22 07:19:40|23653.98|23573.98|23657.59|23577.59|23657.59|23577.59|23653.7|23573.7|10
1732259990000|2024-11-22 07:19:50|23657.19|23577.19|23662.35|23582.35|23663.49|23583.49|23657.19|23577.19|10
1732260000000|2024-11-22 07:20:00|23662.84|23582.84|23658.07|23578.07|23662.84|23582.84|23658.07|23578.07|10
1732260010000|2024-11-22 07:20:10|23658.15|23578.15|23660.26|23580.26|23660.26|23580.26|23658.15|23578.15|10
1732260020000|2024-11-22 07:20:20|23659.4|23579.4|23657.39|23577.39|23659.4|23579.4|23657.39|23577.39|10
1732260030000|2024-11-22 07:20:30|23656.11|23576.11|23653.76|23573.76|23656.11|23576.11|23653.76|23573.76|10
1732260040000|2024-11-22 07:20:40|23654.25|23574.25|23655.74|23575.74|23655.74|23575.74|23653.14|23573.14|10
1732260050000|2024-11-22 07:20:50|23656.2|23576.2|23657.35|23577.35|23657.89|23577.89|23656.2|23576.2|10
1732260060000|2024-11-22 07:21:00|23656.6|23576.6|23653.89|23573.89|23657.14|23577.14|23653.89|23573.89|10
1732260070000|2024-11-22 07:21:10|23653.76|23573.76|23650.56|23570.56|23653.8|23573.8|23650.08|23570.08|10
1732260080000|2024-11-22 07:21:20|23650.69|23570.69|23645.72|23565.72|23650.8|23570.8|23645.72|23565.72|10
1732260090000|2024-11-22 07:21:30|23645.82|23565.82|23646.96|23566.96|23648.36|23568.36|23645.82|23565.82|10
1732260100000|2024-11-22 07:21:40|23646.42|23566.42|23643.97|23563.97|23646.42|23566.42|23643.56|23563.56|10
1732260110000|2024-11-22 07:21:50|23641.75|23561.75|23647.92|23567.92|23647.92|23567.92|23641.75|23561.75|10
1732260120000|2024-11-22 07:22:00|23647.89|23567.89|23644.71|23564.71|23647.94|23567.94|23644.71|23564.71|10
1732260130000|2024-11-22 07:22:10|23644.79|23564.79|23644.12|23564.12|23644.79|23564.79|23643.41|23563.41|10
1732260140000|2024-11-22 07:22:20|23644.07|23564.07|23644.79|23564.79|23645.75|23565.75|23643.42|23563.42|10
1732260150000|2024-11-22 07:22:30|23644.71|23564.71|23646.92|23566.92|23647.81|23567.81|23643.72|23563.72|10
1732260160000|2024-11-22 07:22:40|23647.2|23567.2|23642.43|23562.43|23647.2|23567.2|23642.43|23562.43|10
1732260170000|2024-11-22 07:22:50|23640.87|23560.87|23641.62|23561.62|23642.15|23562.15|23640.87|23560.87|10
1732260180000|2024-11-22 07:23:00|23641.9|23561.9|23646.02|23566.02|23646.02|23566.02|23641.12|23561.12|10
1732260190000|2024-11-22 07:23:10|23645.38|23565.38|23642.55|23562.55|23645.91|23565.91|23642.55|23562.55|10
1732260200000|2024-11-22 07:23:20|23642.27|23562.27|23637.32|23557.32|23642.27|23562.27|23637.32|23557.32|10
1732260210000|2024-11-22 07:23:30|23636.91|23556.91|23638.37|23558.37|23638.59|23558.59|23636.83|23556.83|10
1732260220000|2024-11-22 07:23:40|23638.8|23558.8|23638.72|23558.72|23638.8|23558.8|23637.47|23557.47|10
1732260230000|2024-11-22 07:23:50|23638.94|23558.94|23644.45|23564.45|23646.08|23566.08|23638.94|23558.94|10
1732260240000|2024-11-22 07:24:00|23644.63|23564.63|23646.6|23566.6|23646.6|23566.6|23644.63|23564.63|10
1732260250000|2024-11-22 07:24:10|23645.9|23565.9|23647.33|23567.33|23647.33|23567.33|23645.78|23565.78|10
1732260260000|2024-11-22 07:24:20|23647.35|23567.35|23652.12|23572.12|23652.33|23572.33|23647.35|23567.35|10
1732260270000|2024-11-22 07:24:30|23652.4|23572.4|23659.39|23579.39|23659.39|23579.39|23652.4|23572.4|10
1732260280000|2024-11-22 07:24:40|23659.41|23579.41|23655.59|23575.59|23659.41|23579.41|23654.99|23574.99|10
1732260290000|2024-11-22 07:24:50|23655.69|23575.69|23653.72|23573.72|23655.69|23575.69|23653.72|23573.72|10
1732260300000|2024-11-22 07:25:00|23653.5|23573.5|23655.12|23575.12|23655.12|23575.12|23652.84|23572.84|9
1732260310000|2024-11-22 07:25:10|23655.96|23575.96|23654.69|23574.69|23655.96|23575.96|23653.77|23573.77|10
1732260320000|2024-11-22 07:25:20|23654.7|23574.7|23654.94|23574.94|23654.94|23574.94|23651.85|23571.85|10
1732260330000|2024-11-22 07:25:30|23654.61|23574.61|23651.34|23571.34|23654.61|23574.61|23651.34|23571.34|10
1732260340000|2024-11-22 07:25:40|23651.7|23571.7|23650.98|23570.98|23651.7|23571.7|23650.96|23570.96|10
1732260350000|2024-11-22 07:25:50|23652.07|23572.07|23654.36|23574.36|23654.46|23574.46|23651.82|23571.82|9
1732260360000|2024-11-22 07:26:00|23654.94|23574.94|23653.8|23573.8|23655.39|23575.39|23653.32|23573.32|10
1732260370000|2024-11-22 07:26:10|23653.66|23573.66|23654.7|23574.7|23654.7|23574.7|23652.63|23572.63|10
1732260380000|2024-11-22 07:26:20|23655.89|23575.89|23661.57|23581.57|23661.57|23581.57|23655.73|23575.73|10
1732260390000|2024-11-22 07:26:30|23661.4|23581.4|23663.19|23583.19|23664.89|23584.89|23661.4|23581.4|10
1732260400000|2024-11-22 07:26:40|23662.38|23582.38|23664.55|23584.55|23664.55|23584.55|23662.38|23582.38|10
1732260410000|2024-11-22 07:26:50|23664.47|23584.47|23665.3|23585.3|23665.3|23585.3|23664.43|23584.43|10
1732260420000|2024-11-22 07:27:00|23664.96|23584.96|23664.13|23584.13|23664.98|23584.98|23663.87|23583.87|10
1732260430000|2024-11-22 07:27:10|23664.16|23584.16|23665.58|23585.58|23665.58|23585.58|23661.41|23581.41|10
1732260440000|2024-11-22 07:27:20|23666.74|23586.74|23667.65|23587.65|23668.64|23588.64|23666.7|23586.7|10
1732260450000|2024-11-22 07:27:30|23667.74|23587.74|23667.73|23587.73|23668.36|23588.36|23667.56|23587.56|10
1732260460000|2024-11-22 07:27:40|23667.44|23587.44|23665.9|23585.9|23667.62|23587.62|23665.6|23585.6|10
1732260470000|2024-11-22 07:27:50|23665.59|23585.59|23665.71|23585.71|23666.6|23586.6|23665.59|23585.59|10
1732260480000|2024-11-22 07:28:00|23667.21|23587.21|23662.72|23582.72|23668.56|23588.56|23662.72|23582.72|10
1732260490000|2024-11-22 07:28:10|23663.29|23583.29|23665.25|23585.25|23666.47|23586.47|23663.1|23583.1|10
1732260500000|2024-11-22 07:28:20|23663.88|23583.88|23663.44|23583.44|23664.85|23584.85|23663.44|23583.44|10
1732260510000|2024-11-22 07:28:30|23663.43|23583.43|23664.32|23584.32|23664.47|23584.47|23663.43|23583.43|10
1732260520000|2024-11-22 07:28:40|23664.76|23584.76|23668.09|23588.09|23668.16|23588.16|23664.39|23584.39|10
1732260530000|2024-11-22 07:28:50|23667.68|23587.68|23670.6|23590.6|23670.6|23590.6|23667.56|23587.56|10
1732260540000|2024-11-22 07:29:00|23671.21|23591.21|23671.66|23591.66|23671.88|23591.88|23670.76|23590.76|10
1732260550000|2024-11-22 07:29:10|23671.76|23591.76|23671.99|23591.99|23672.67|23592.67|23670.95|23590.95|9
1732260560000|2024-11-22 07:29:20|23673.19|23593.19|23672.17|23592.17|23673.56|23593.56|23671.92|23591.92|10
1732260570000|2024-11-22 07:29:30|23672.51|23592.51|23672.22|23592.22|23672.51|23592.51|23671.43|23591.43|10
1732260580000|2024-11-22 07:29:40|23672.64|23592.64|23672.94|23592.94|23672.94|23592.94|23672.37|23592.37|9
1732260590000|2024-11-22 07:29:50|23672.96|23592.96|23672.14|23592.14|23673.06|23593.06|23671.65|23591.65|10
1732260600000|2024-11-22 07:30:00|23672.05|23592.05|23678.62|23598.62|23679.75|23599.75|23671.19|23591.19|10
1732260610000|2024-11-22 07:30:10|23677.31|23597.31|23679.67|23599.67|23679.67|23599.67|23676.28|23596.28|10
1732260620000|2024-11-22 07:30:20|23680.59|23600.59|23684.49|23604.49|23684.49|23604.49|23680.59|23600.59|9
1732260630000|2024-11-22 07:30:30|23685.46|23605.46|23686.92|23606.92|23687.82|23607.82|23685.46|23605.46|10
1732260640000|2024-11-22 07:30:40|23687.62|23607.62|23693.68|23613.68|23694.59|23614.59|23687.62|23607.62|10
1732260650000|2024-11-22 07:30:50|23692.14|23612.14|23695.78|23615.78|23695.78|23615.78|23692.14|23612.14|10
1732260660000|2024-11-22 07:31:00|23696.08|23616.08|23696.66|23616.66|23697.72|23617.72|23694.73|23614.73|10
1732260670000|2024-11-22 07:31:10|23696.74|23616.74|23696.75|23616.75|23697.51|23617.51|23696.22|23616.22|10
1732260680000|2024-11-22 07:31:20|23697.2|23617.2|23697.95|23617.95|23698.4|23618.4|23697.2|23617.2|10
1732260690000|2024-11-22 07:31:30|23697.06|23617.06|23696.45|23616.45|23697.06|23617.06|23695.39|23615.39|10
1732260700000|2024-11-22 07:31:40|23697.48|23617.48|23697.95|23617.95|23698.1|23618.1|23696.49|23616.49|10
1732260710000|2024-11-22 07:31:50|23698.77|23618.77|23699|23619|23699.33|23619.33|23698.77|23618.77|10
1732260720000|2024-11-22 07:32:00|23699.92|23619.92|23696.96|23616.96|23700.46|23620.46|23696.96|23616.96|9
1732260730000|2024-11-22 07:32:10|23696.47|23616.47|23699.33|23619.33|23700.42|23620.42|23696.47|23616.47|10
1732260740000|2024-11-22 07:32:20|23699.22|23619.22|23699.31|23619.31|23700.36|23620.36|23699.12|23619.12|10
1732260750000|2024-11-22 07:32:30|23698.46|23618.46|23699.25|23619.25|23699.25|23619.25|23696.06|23616.06|10
1732260760000|2024-11-22 07:32:40|23697.54|23617.54|23697.67|23617.67|23697.82|23617.82|23696.21|23616.21|10
1732260770000|2024-11-22 07:32:50|23697.81|23617.81|23694.68|23614.68|23697.81|23617.81|23693.36|23613.36|10
1732260780000|2024-11-22 07:33:00|23694.77|23614.77|23690.39|23610.39|23694.77|23614.77|23690.25|23610.25|10
1732260790000|2024-11-22 07:33:10|23690.54|23610.54|23690.18|23610.18|23691.11|23611.11|23688.82|23608.82|10
1732260800000|2024-11-22 07:33:20|23691.21|23611.21|23693.3|23613.3|23693.3|23613.3|23691.21|23611.21|10
1732260810000|2024-11-22 07:33:30|23692.88|23612.88|23693.2|23613.2|23693.88|23613.88|23692.88|23612.88|10
1732260820000|2024-11-22 07:33:40|23692.43|23612.43|23689.75|23609.75|23692.43|23612.43|23689.75|23609.75|10
1732260830000|2024-11-22 07:33:50|23685.52|23605.52|23687.98|23607.98|23687.98|23607.98|23685.52|23605.52|10
1732260840000|2024-11-22 07:34:00|23687.87|23607.87|23694.37|23614.37|23694.37|23614.37|23687.84|23607.84|10
1732260850000|2024-11-22 07:34:10|23694.29|23614.29|23695.4|23615.4|23695.4|23615.4|23694.19|23614.19|10
1732260860000|2024-11-22 07:34:20|23695.21|23615.21|23695.78|23615.78|23696.29|23616.29|23695.21|23615.21|10
1732260870000|2024-11-22 07:34:30|23695.22|23615.22|23693.85|23613.85|23696.36|23616.36|23693.85|23613.85|10
1732260880000|2024-11-22 07:34:40|23695.14|23615.14|23694.96|23614.96|23695.14|23615.14|23692.8|23612.8|10
1732260890000|2024-11-22 07:34:50|23695.12|23615.12|23696.09|23616.09|23696.09|23616.09|23694.49|23614.49|10
1732260900000|2024-11-22 07:35:00|23696.12|23616.12|23692.82|23612.82|23696.12|23616.12|23692.82|23612.82|10
1732260910000|2024-11-22 07:35:10|23693.5|23613.5|23693.03|23613.03|23695.79|23615.79|23692.12|23612.12|10
1732260920000|2024-11-22 07:35:20|23693.05|23613.05|23688.98|23608.98|23693.54|23613.54|23688.98|23608.98|10
1732260930000|2024-11-22 07:35:30|23688.57|23608.57|23690.59|23610.59|23692.47|23612.47|23688.57|23608.57|10
1732260940000|2024-11-22 07:35:40|23690.53|23610.53|23687.34|23607.34|23690.53|23610.53|23686.14|23606.14|10
1732260950000|2024-11-22 07:35:50|23687.99|23607.99|23690.12|23610.12|23690.12|23610.12|23687.28|23607.28|10
1732260960000|2024-11-22 07:36:00|23691.01|23611.01|23692.46|23612.46|23692.46|23612.46|23690.45|23610.45|10
1732260970000|2024-11-22 07:36:10|23691.13|23611.13|23691.02|23611.02|23691.13|23611.13|23690.7|23610.7|10
1732260980000|2024-11-22 07:36:20|23690.54|23610.54|23689.21|23609.21|23690.91|23610.91|23689.21|23609.21|10
1732260990000|2024-11-22 07:36:30|23688.22|23608.22|23687.67|23607.67|23688.22|23608.22|23686.23|23606.23|10
1732261000000|2024-11-22 07:36:40|23687.6|23607.6|23688.1|23608.1|23688.19|23608.19|23686.41|23606.41|10
1732261010000|2024-11-22 07:36:50|23688.31|23608.31|23682.96|23602.96|23688.31|23608.31|23682.96|23602.96|10
1732261020000|2024-11-22 07:37:00|23682.93|23602.93|23681.16|23601.16|23682.93|23602.93|23679.93|23599.93|10
1732261030000|2024-11-22 07:37:10|23680.58|23600.58|23670.84|23590.84|23680.58|23600.58|23670.84|23590.84|10
1732261040000|2024-11-22 07:37:20|23670.14|23590.14|23670.43|23590.43|23670.52|23590.52|23669.34|23589.34|10
1732261050000|2024-11-22 07:37:30|23670.78|23590.78|23670.44|23590.44|23671.74|23591.74|23670.17|23590.17|10
1732261060000|2024-11-22 07:37:40|23670.4|23590.4|23671.92|23591.92|23672.78|23592.78|23670.4|23590.4|10
1732261070000|2024-11-22 07:37:50|23672.23|23592.23|23670.81|23590.81|23672.23|23592.23|23669.1|23589.1|9
1732261080000|2024-11-22 07:38:00|23671.29|23591.29|23674.85|23594.85|23675.2|23595.2|23671.29|23591.29|10
1732261090000|2024-11-22 07:38:10|23675.29|23595.29|23675.98|23595.98|23675.98|23595.98|23674.91|23594.91|10
1732261100000|2024-11-22 07:38:20|23676.04|23596.04|23677|23597|23677|23597|23675.47|23595.47|10
1732261110000|2024-11-22 07:38:30|23677.79|23597.79|23678.88|23598.88|23678.88|23598.88|23677.79|23597.79|9
1732261120000|2024-11-22 07:38:40|23679.46|23599.46|23687.32|23607.32|23687.32|23607.32|23679.46|23599.46|9
1732261130000|2024-11-22 07:38:50|23687.79|23607.79|23690.65|23610.65|23691.3|23611.3|23687.79|23607.79|10
1732261140000|2024-11-22 07:39:00|23692.09|23612.09|23685.06|23605.06|23692.98|23612.98|23685.06|23605.06|10
1732261150000|2024-11-22 07:39:10|23683.67|23603.67|23685.39|23605.39|23685.55|23605.55|23683.36|23603.36|10
1732261160000|2024-11-22 07:39:20|23685.58|23605.58|23687.37|23607.37|23688.42|23608.42|23685.58|23605.58|10
1732261170000|2024-11-22 07:39:30|23688.01|23608.01|23686.66|23606.66|23688.12|23608.12|23686.64|23606.64|9
1732261180000|2024-11-22 07:39:40|23686.49|23606.49|23688.82|23608.82|23688.82|23608.82|23686.18|23606.18|10
1732261190000|2024-11-22 07:39:50|23689.27|23609.27|23689.48|23609.48|23690.59|23610.59|23689.27|23609.27|10
1732261200000|2024-11-22 07:40:00|23689.52|23609.52|23690.31|23610.31|23691.11|23611.11|23689.52|23609.52|10
1732261210000|2024-11-22 07:40:10|23690.81|23610.81|23689.95|23609.95|23691.89|23611.89|23689.88|23609.88|10
1732261220000|2024-11-22 07:40:20|23689.68|23609.68|23690.23|23610.23|23691.07|23611.07|23688.22|23608.22|10
1732261230000|2024-11-22 07:40:30|23690.14|23610.14|23690.76|23610.76|23693.13|23613.13|23690.07|23610.07|10
1732261240000|2024-11-22 07:40:40|23689.92|23609.92|23688.83|23608.83|23689.92|23609.92|23688.14|23608.14|9
1732261250000|2024-11-22 07:40:50|23689.71|23609.71|23685.7|23605.7|23689.99|23609.99|23685.7|23605.7|10
1732261260000|2024-11-22 07:41:00|23685.98|23605.98|23685.35|23605.35|23687|23607|23685.34|23605.34|10
1732261270000|2024-11-22 07:41:10|23685.23|23605.23|23685.17|23605.17|23685.48|23605.48|23684.44|23604.44|10
1732261280000|2024-11-22 07:41:20|23685.81|23605.81|23690.45|23610.45|23690.45|23610.45|23684.67|23604.67|10
1732261290000|2024-11-22 07:41:30|23691.13|23611.13|23691.37|23611.37|23691.93|23611.93|23690.84|23610.84|10
1732261300000|2024-11-22 07:41:40|23692.54|23612.54|23690.01|23610.01|23692.54|23612.54|23690.01|23610.01|10
1732261310000|2024-11-22 07:41:50|23689.33|23609.33|23690.1|23610.1|23690.94|23610.94|23688.97|23608.97|10
1732261320000|2024-11-22 07:42:00|23689.97|23609.97|23687.26|23607.26|23690.43|23610.43|23687.26|23607.26|9
1732261330000|2024-11-22 07:42:10|23689.08|23609.08|23685.78|23605.78|23690.43|23610.43|23685.78|23605.78|10
1732261340000|2024-11-22 07:42:20|23684.25|23604.25|23685.53|23605.53|23685.53|23605.53|23683.51|23603.51|10
1732261350000|2024-11-22 07:42:30|23684.94|23604.94|23676.55|23596.55|23684.94|23604.94|23676.55|23596.55|10
1732261360000|2024-11-22 07:42:40|23676.18|23596.18|23678.96|23598.96|23678.96|23598.96|23675.2|23595.2|10
1732261370000|2024-11-22 07:42:50|23678.62|23598.62|23677.65|23597.65|23679.43|23599.43|23677.65|23597.65|10
1732261380000|2024-11-22 07:43:00|23676.83|23596.83|23676.84|23596.84|23676.9|23596.9|23675.33|23595.33|10
1732261390000|2024-11-22 07:43:10|23676.43|23596.43|23675.38|23595.38|23676.43|23596.43|23675.36|23595.36|10
1732261400000|2024-11-22 07:43:20|23675.76|23595.76|23674.41|23594.41|23677.23|23597.23|23674.41|23594.41|10
1732261410000|2024-11-22 07:43:30|23674.72|23594.72|23676.35|23596.35|23676.45|23596.45|23674.72|23594.72|10
1732261420000|2024-11-22 07:43:40|23676.24|23596.24|23677.34|23597.34|23677.34|23597.34|23675.06|23595.06|10
1732261430000|2024-11-22 07:43:50|23677.97|23597.97|23681.9|23601.9|23681.9|23601.9|23677.75|23597.75|10
1732261440000|2024-11-22 07:44:00|23682.35|23602.35|23680.57|23600.57|23683.1|23603.1|23680.57|23600.57|10
1732261450000|2024-11-22 07:44:10|23678.69|23598.69|23676.05|23596.05|23679.45|23599.45|23675.77|23595.77|10
1732261460000|2024-11-22 07:44:20|23676.16|23596.16|23672.45|23592.45|23676.16|23596.16|23672.15|23592.15|10
1732261470000|2024-11-22 07:44:30|23671.59|23591.59|23667.93|23587.93|23671.59|23591.59|23667.93|23587.93|10
1732261480000|2024-11-22 07:44:40|23669.25|23589.25|23674.99|23594.99|23674.99|23594.99|23668.87|23588.87|10
1732261490000|2024-11-22 07:44:50|23676.32|23596.32|23675.29|23595.29|23676.69|23596.69|23675.24|23595.24|9
1732261500000|2024-11-22 07:45:00|23675.95|23595.95|23673.79|23593.79|23676.8|23596.8|23673.79|23593.79|10
1732261510000|2024-11-22 07:45:10|23674.19|23594.19|23674.28|23594.28|23675.18|23595.18|23674.14|23594.14|10
1732261520000|2024-11-22 07:45:20|23674.26|23594.26|23670.98|23590.98|23674.26|23594.26|23670.98|23590.98|10
1732261530000|2024-11-22 07:45:30|23670.37|23590.37|23669.86|23589.86|23670.37|23590.37|23668.75|23588.75|10
1732261540000|2024-11-22 07:45:40|23670.49|23590.49|23668.87|23588.87|23670.49|23590.49|23668.87|23588.87|10
1732261550000|2024-11-22 07:45:50|23668.9|23588.9|23670.55|23590.55|23670.55|23590.55|23666.24|23586.24|10
1732261560000|2024-11-22 07:46:00|23671.71|23591.71|23669.83|23589.83|23671.86|23591.86|23669.83|23589.83|10
1732261570000|2024-11-22 07:46:10|23670.25|23590.25|23670.5|23590.5|23670.5|23590.5|23668.36|23588.36|10
1732261580000|2024-11-22 07:46:20|23670.26|23590.26|23672.09|23592.09|23672.09|23592.09|23669.21|23589.21|10
1732261590000|2024-11-22 07:46:30|23671.68|23591.68|23669.75|23589.75|23673.72|23593.72|23669.75|23589.75|10
1732261600000|2024-11-22 07:46:40|23669.36|23589.36|23671.61|23591.61|23671.61|23591.61|23669.36|23589.36|10
1732261610000|2024-11-22 07:46:50|23672.76|23592.76|23672.91|23592.91|23673.59|23593.59|23672.7|23592.7|10
1732261620000|2024-11-22 07:47:00|23672.32|23592.32|23671.48|23591.48|23673.11|23593.11|23671.48|23591.48|10
1732261630000|2024-11-22 07:47:10|23670.93|23590.93|23672.97|23592.97|23673.66|23593.66|23670.36|23590.36|10
1732261640000|2024-11-22 07:47:20|23671.4|23591.4|23672.1|23592.1|23673.82|23593.82|23668.97|23588.97|10
1732261650000|2024-11-22 07:47:30|23670.77|23590.77|23669.45|23589.45|23670.77|23590.77|23669|23589|10
1732261660000|2024-11-22 07:47:40|23668.95|23588.95|23666.65|23586.65|23668.95|23588.95|23665.73|23585.73|10
1732261670000|2024-11-22 07:47:50|23666.6|23586.6|23665.82|23585.82|23666.78|23586.78|23665.49|23585.49|10
1732261680000|2024-11-22 07:48:00|23666.41|23586.41|23661.6|23581.6|23666.41|23586.41|23661.6|23581.6|10
1732261690000|2024-11-22 07:48:10|23661.39|23581.39|23655.04|23575.04|23661.39|23581.39|23654.57|23574.57|10
1732261700000|2024-11-22 07:48:20|23655.89|23575.89|23651.82|23571.82|23655.89|23575.89|23651.82|23571.82|10
1732261710000|2024-11-22 07:48:30|23650.34|23570.34|23636.47|23556.47|23650.34|23570.34|23636.47|23556.47|10
1732261720000|2024-11-22 07:48:40|23636.49|23556.49|23627.88|23547.88|23636.49|23556.49|23627.6|23547.6|10
1732261730000|2024-11-22 07:48:50|23627.89|23547.89|23625.11|23545.11|23627.89|23547.89|23624.85|23544.85|10
1732261740000|2024-11-22 07:49:00|23624.8|23544.8|23626.85|23546.85|23626.85|23546.85|23624.08|23544.08|10
1732261750000|2024-11-22 07:49:10|23627.74|23547.74|23632.37|23552.37|23632.37|23552.37|23627.74|23547.74|9
1732261760000|2024-11-22 07:49:20|23633.3|23553.3|23633.89|23553.89|23635.27|23555.27|23633.19|23553.19|10
1732261770000|2024-11-22 07:49:30|23633.46|23553.46|23634.6|23554.6|23635.63|23555.63|23633.46|23553.46|10
1732261780000|2024-11-22 07:49:40|23634.71|23554.71|23636.22|23556.22|23636.29|23556.29|23633.56|23553.56|10
1732261790000|2024-11-22 07:49:50|23636.71|23556.71|23634.94|23554.94|23637.31|23557.31|23634.81|23554.81|10
1732261800000|2024-11-22 07:50:00|23636.08|23556.08|23641.48|23561.48|23641.48|23561.48|23636.08|23556.08|10
1732261810000|2024-11-22 07:50:10|23641.72|23561.72|23635.75|23555.75|23641.72|23561.72|23634.39|23554.39|10
1732261820000|2024-11-22 07:50:20|23634.88|23554.88|23628.78|23548.78|23634.88|23554.88|23628.78|23548.78|10
1732261830000|2024-11-22 07:50:30|23628.2|23548.2|23625.66|23545.66|23628.2|23548.2|23625.3|23545.3|10
1732261840000|2024-11-22 07:50:40|23625.11|23545.11|23623.62|23543.62|23625.11|23545.11|23622.9|23542.9|10
1732261850000|2024-11-22 07:50:50|23623.3|23543.3|23621.83|23541.83|23623.3|23543.3|23621.56|23541.56|10
1732261860000|2024-11-22 07:51:00|23621.28|23541.28|23620.64|23540.64|23623.1|23543.1|23620.64|23540.64|10
1732261870000|2024-11-22 07:51:10|23620.25|23540.25|23616.49|23536.49|23620.25|23540.25|23616.22|23536.22|10
1732261880000|2024-11-22 07:51:20|23618.17|23538.17|23617.88|23537.88|23619.34|23539.34|23617.88|23537.88|10
1732261890000|2024-11-22 07:51:30|23616.85|23536.85|23618.19|23538.19|23618.75|23538.75|23615.91|23535.91|10
1732261900000|2024-11-22 07:51:40|23618.6|23538.6|23619.95|23539.95|23620.23|23540.23|23617.82|23537.82|10
1732261910000|2024-11-22 07:51:50|23619.85|23539.85|23614.6|23534.6|23619.85|23539.85|23614.6|23534.6|10
1732261920000|2024-11-22 07:52:00|23615.02|23535.02|23615.11|23535.11|23616.97|23536.97|23615.02|23535.02|10
1732261930000|2024-11-22 07:52:10|23615.1|23535.1|23613.04|23533.04|23616.41|23536.41|23612.45|23532.45|10
1732261940000|2024-11-22 07:52:20|23613.13|23533.13|23606.05|23526.05|23613.13|23533.13|23606.05|23526.05|10
1732261950000|2024-11-22 07:52:30|23605.11|23525.11|23602.35|23522.35|23605.11|23525.11|23602.04|23522.04|10
1732261960000|2024-11-22 07:52:40|23601.86|23521.86|23605.22|23525.22|23605.22|23525.22|23601.86|23521.86|10
1732261970000|2024-11-22 07:52:50|23608.97|23528.97|23613.56|23533.56|23613.56|23533.56|23608.05|23528.05|10
1732261980000|2024-11-22 07:53:00|23613.06|23533.06|23612.15|23532.15|23613.91|23533.91|23612.14|23532.14|10
1732261990000|2024-11-22 07:53:10|23611.95|23531.95|23616.72|23536.72|23616.72|23536.72|23611.95|23531.95|10
1732262000000|2024-11-22 07:53:20|23617.19|23537.19|23621.26|23541.26|23621.26|23541.26|23616.9|23536.9|10
1732262010000|2024-11-22 07:53:30|23620.88|23540.88|23620.49|23540.49|23623.05|23543.05|23620.49|23540.49|10
1732262020000|2024-11-22 07:53:40|23620.72|23540.72|23624.62|23544.62|23625.21|23545.21|23620.72|23540.72|10
1732262030000|2024-11-22 07:53:50|23623.38|23543.38|23628.26|23548.26|23628.26|23548.26|23621.82|23541.82|10
1732262040000|2024-11-22 07:54:00|23628.05|23548.05|23628.01|23548.01|23628.64|23548.64|23627.32|23547.32|10
1732262050000|2024-11-22 07:54:10|23627.96|23547.96|23623.44|23543.44|23628.33|23548.33|23623.44|23543.44|10
1732262060000|2024-11-22 07:54:20|23623.71|23543.71|23624.96|23544.96|23626.19|23546.19|23623.71|23543.71|10
1732262070000|2024-11-22 07:54:30|23624.76|23544.76|23621.25|23541.25|23625.6|23545.6|23621.25|23541.25|10
1732262080000|2024-11-22 07:54:40|23618.36|23538.36|23617.04|23537.04|23620.63|23540.63|23616.91|23536.91|10
1732262090000|2024-11-22 07:54:50|23616.63|23536.63|23615.62|23535.62|23616.83|23536.83|23615.62|23535.62|10
1732262100000|2024-11-22 07:55:00|23615.26|23535.26|23615.54|23535.54|23615.67|23535.67|23614.28|23534.28|10
1732262110000|2024-11-22 07:55:10|23615.64|23535.64|23617.56|23537.56|23618.84|23538.84|23615.64|23535.64|10
1732262120000|2024-11-22 07:55:20|23617.41|23537.41|23619.96|23539.96|23620.87|23540.87|23616.97|23536.97|10
1732262130000|2024-11-22 07:55:30|23619.94|23539.94|23621.67|23541.67|23621.7|23541.7|23619.94|23539.94|10
1732262140000|2024-11-22 07:55:40|23622.11|23542.11|23621.17|23541.17|23622.11|23542.11|23621.17|23541.17|10
1732262150000|2024-11-22 07:55:50|23621.19|23541.19|23618.4|23538.4|23621.19|23541.19|23618.4|23538.4|10
1732262160000|2024-11-22 07:56:00|23618.44|23538.44|23616.06|23536.06|23618.44|23538.44|23616.06|23536.06|10
1732262170000|2024-11-22 07:56:10|23615.1|23535.1|23610.37|23530.37|23615.23|23535.23|23610.37|23530.37|10
1732262180000|2024-11-22 07:56:20|23609.62|23529.62|23606.45|23526.45|23609.62|23529.62|23605.72|23525.72|10
1732262190000|2024-11-22 07:56:30|23605.79|23525.79|23602.42|23522.42|23605.86|23525.86|23602.42|23522.42|10
1732262200000|2024-11-22 07:56:40|23602.29|23522.29|23602.47|23522.47|23602.56|23522.56|23600.46|23520.46|10
1732262210000|2024-11-22 07:56:50|23603.16|23523.16|23602.68|23522.68|23603.44|23523.44|23602|23522|10
1732262220000|2024-11-22 07:57:00|23602.69|23522.69|23599.96|23519.96|23602.69|23522.69|23599.96|23519.96|10
1732262230000|2024-11-22 07:57:10|23601.09|23521.09|23597.68|23517.68|23601.09|23521.09|23597.68|23517.68|10
1732262240000|2024-11-22 07:57:20|23597.98|23517.98|23596.31|23516.31|23597.98|23517.98|23595.09|23515.09|10
1732262250000|2024-11-22 07:57:30|23596.12|23516.12|23592.9|23512.9|23596.12|23516.12|23591.5|23511.5|10
1732262260000|2024-11-22 07:57:40|23592.6|23512.6|23590.92|23510.92|23593.01|23513.01|23590.92|23510.92|10
1732262270000|2024-11-22 07:57:50|23590.27|23510.27|23584.72|23504.72|23590.27|23510.27|23584.72|23504.72|10
1732262280000|2024-11-22 07:58:00|23584.62|23504.62|23582.65|23502.65|23585.34|23505.34|23581.49|23501.49|10
1732262290000|2024-11-22 07:58:10|23582.56|23502.56|23581.22|23501.22|23583.47|23503.47|23580.62|23500.62|10
1732262300000|2024-11-22 07:58:20|23581.07|23501.07|23578.52|23498.52|23581.07|23501.07|23577.41|23497.41|10
1732262310000|2024-11-22 07:58:30|23578.41|23498.41|23573.08|23493.08|23578.41|23498.41|23573.08|23493.08|10
1732262320000|2024-11-22 07:58:40|23573.11|23493.11|23572.2|23492.2|23573.94|23493.94|23572.12|23492.12|9
1732262330000|2024-11-22 07:58:50|23572.51|23492.51|23566.69|23486.69|23572.51|23492.51|23566.69|23486.69|10
1732262340000|2024-11-22 07:59:00|23565.47|23485.47|23563.85|23483.85|23565.47|23485.47|23563.1|23483.1|10
1732262350000|2024-11-22 07:59:10|23564.27|23484.27|23568.44|23488.44|23568.97|23488.97|23564.27|23484.27|10
1732262360000|2024-11-22 07:59:20|23567.21|23487.21|23569.17|23489.17|23569.17|23489.17|23567.19|23487.19|10
1732262370000|2024-11-22 07:59:30|23569.58|23489.58|23574.29|23494.29|23574.29|23494.29|23569.58|23489.58|10
1732262380000|2024-11-22 07:59:40|23574.39|23494.39|23575.8|23495.8|23575.8|23495.8|23571.66|23491.66|10
1732262390000|2024-11-22 07:59:50|23576.17|23496.17|23572.52|23492.52|23576.63|23496.63|23572.52|23492.52|10
1732262400000|2024-11-22 08:00:00|23572.16|23492.16|23578.9|23498.9|23578.9|23498.9|23572.16|23492.16|10
1732262410000|2024-11-22 08:00:10|23579.05|23499.05|23586.32|23506.32|23587.97|23507.97|23579.05|23499.05|10
1732262420000|2024-11-22 08:00:20|23586.52|23506.52|23591.69|23511.69|23591.69|23511.69|23586.2|23506.2|10
1732262430000|2024-11-22 08:00:30|23592.69|23512.69|23597.04|23517.04|23597.12|23517.12|23592.69|23512.69|10
1732262440000|2024-11-22 08:00:40|23598.35|23518.35|23597.28|23517.28|23598.66|23518.66|23597.28|23517.28|10
1732262450000|2024-11-22 08:00:50|23599.16|23519.16|23601.51|23521.51|23601.51|23521.51|23599.16|23519.16|10
1732262460000|2024-11-22 08:01:00|23602.84|23522.84|23596.98|23516.98|23604.57|23524.57|23596.98|23516.98|10
1732262470000|2024-11-22 08:01:10|23595.2|23515.2|23596.72|23516.72|23597.65|23517.65|23594.76|23514.76|10
1732262480000|2024-11-22 08:01:20|23596.2|23516.2|23598.53|23518.53|23598.54|23518.54|23595.25|23515.25|9
1732262490000|2024-11-22 08:01:30|23599.82|23519.82|23604.92|23524.92|23604.92|23524.92|23599.32|23519.32|10
1732262500000|2024-11-22 08:01:40|23604.37|23524.37|23604.23|23524.23|23604.4|23524.4|23603.53|23523.53|9
1732262510000|2024-11-22 08:01:50|23604.6|23524.6|23605.77|23525.77|23606.36|23526.36|23603.61|23523.61|10
1732262520000|2024-11-22 08:02:00|23606.18|23526.18|23606.16|23526.16|23607.25|23527.25|23605.74|23525.74|9
1732262530000|2024-11-22 08:02:10|23606.18|23526.18|23606.11|23526.11|23607.36|23527.36|23606.11|23526.11|9
1732262540000|2024-11-22 08:02:20|23606.81|23526.81|23606.33|23526.33|23606.81|23526.81|23606.1|23526.1|10
1732262550000|2024-11-22 08:02:30|23606.56|23526.56|23604|23524|23606.56|23526.56|23603.61|23523.61|10
1732262560000|2024-11-22 08:02:40|23603.99|23523.99|23605.28|23525.28|23605.42|23525.42|23603.99|23523.99|10
1732262570000|2024-11-22 08:02:50|23605.23|23525.23|23604.28|23524.28|23605.95|23525.95|23604.28|23524.28|10
1732262580000|2024-11-22 08:03:00|23604.35|23524.35|23606.24|23526.24|23606.45|23526.45|23604.35|23524.35|10
1732262590000|2024-11-22 08:03:10|23606.2|23526.2|23611|23531|23611|23531|23605.8|23525.8|10
1732262600000|2024-11-22 08:03:20|23610.79|23530.79|23609.95|23529.95|23610.79|23530.79|23609.41|23529.41|10
1732262610000|2024-11-22 08:03:30|23609.99|23529.99|23614.25|23534.25|23616.29|23536.29|23609.37|23529.37|10
1732262620000|2024-11-22 08:03:40|23615.86|23535.86|23619.96|23539.96|23619.96|23539.96|23615.86|23535.86|10
1732262630000|2024-11-22 08:03:50|23620.76|23540.76|23621.53|23541.53|23622.08|23542.08|23620.76|23540.76|10
1732262640000|2024-11-22 08:04:00|23621.79|23541.79|23616.78|23536.78|23622.5|23542.5|23616.78|23536.78|9
1732262650000|2024-11-22 08:04:10|23616.42|23536.42|23616.34|23536.34|23616.95|23536.95|23616.02|23536.02|10
1732262660000|2024-11-22 08:04:20|23616.29|23536.29|23612.46|23532.46|23616.29|23536.29|23612.46|23532.46|10
1732262670000|2024-11-22 08:04:30|23612.2|23532.2|23613.84|23533.84|23614.17|23534.17|23612.2|23532.2|9
1732262680000|2024-11-22 08:04:40|23613.94|23533.94|23616.22|23536.22|23616.24|23536.24|23613.94|23533.94|10
1732262690000|2024-11-22 08:04:50|23616.68|23536.68|23612.98|23532.98|23616.95|23536.95|23612.96|23532.96|10
1732262700000|2024-11-22 08:05:00|23612.87|23532.87|23608.73|23528.73|23612.87|23532.87|23608.34|23528.34|10
1732262710000|2024-11-22 08:05:10|23607.93|23527.93|23608.9|23528.9|23611.27|23531.27|23607.69|23527.69|10
1732262720000|2024-11-22 08:05:20|23608.65|23528.65|23607.47|23527.47|23608.88|23528.88|23606.93|23526.93|10
1732262730000|2024-11-22 08:05:30|23607.26|23527.26|23606.94|23526.94|23608.74|23528.74|23606.94|23526.94|10
1732262740000|2024-11-22 08:05:40|23606.38|23526.38|23608.18|23528.18|23608.57|23528.57|23606.38|23526.38|10
1732262750000|2024-11-22 08:05:50|23607.54|23527.54|23608.48|23528.48|23609.34|23529.34|23607.54|23527.54|10
1732262760000|2024-11-22 08:06:00|23608.13|23528.13|23607.75|23527.75|23608.57|23528.57|23607.52|23527.52|10
1732262770000|2024-11-22 08:06:10|23608.37|23528.37|23609.83|23529.83|23611.87|23531.87|23608.37|23528.37|10
1732262780000|2024-11-22 08:06:20|23609.66|23529.66|23608.1|23528.1|23609.66|23529.66|23607.61|23527.61|10
1732262790000|2024-11-22 08:06:30|23607.92|23527.92|23606.27|23526.27|23608.77|23528.77|23606.27|23526.27|10
1732262800000|2024-11-22 08:06:40|23606.21|23526.21|23604.71|23524.71|23606.21|23526.21|23604.71|23524.71|9
1732262810000|2024-11-22 08:06:50|23604.96|23524.96|23604.28|23524.28|23604.96|23524.96|23603.45|23523.45|10
1732262820000|2024-11-22 08:07:00|23604.68|23524.68|23605.4|23525.4|23605.7|23525.7|23604.56|23524.56|10
1732262830000|2024-11-22 08:07:10|23604.97|23524.97|23603.66|23523.66|23604.97|23524.97|23603.05|23523.05|10
1732262840000|2024-11-22 08:07:20|23603.74|23523.74|23601.22|23521.22|23603.74|23523.74|23601.22|23521.22|10
1732262850000|2024-11-22 08:07:30|23600.82|23520.82|23601.11|23521.11|23601.27|23521.27|23600.67|23520.67|10
1732262860000|2024-11-22 08:07:40|23600.88|23520.88|23601.74|23521.74|23602.58|23522.58|23600.88|23520.88|10
1732262870000|2024-11-22 08:07:50|23601.98|23521.98|23599.73|23519.73|23602.15|23522.15|23599.73|23519.73|10
1732262880000|2024-11-22 08:08:00|23599.84|23519.84|23599.42|23519.42|23600.03|23520.03|23599.12|23519.12|10
1732262890000|2024-11-22 08:08:10|23599.19|23519.19|23596.13|23516.13|23599.19|23519.19|23596.13|23516.13|9
1732262900000|2024-11-22 08:08:20|23596.5|23516.5|23599.69|23519.69|23599.69|23519.69|23596.5|23516.5|10
1732262910000|2024-11-22 08:08:30|23599.7|23519.7|23605|23525|23605|23525|23599.7|23519.7|10
1732262920000|2024-11-22 08:08:40|23604.86|23524.86|23602.02|23522.02|23605.82|23525.82|23601.6|23521.6|10
1732262930000|2024-11-22 08:08:50|23602.38|23522.38|23601.68|23521.68|23603.42|23523.42|23601.47|23521.47|9
1732262940000|2024-11-22 08:09:00|23601.66|23521.66|23602.87|23522.87|23604.06|23524.06|23601.53|23521.53|10
1732262950000|2024-11-22 08:09:10|23603.23|23523.23|23608.39|23528.39|23608.39|23528.39|23603.23|23523.23|10
1732262960000|2024-11-22 08:09:20|23608.71|23528.71|23609.59|23529.59|23611.49|23531.49|23608.21|23528.21|10
1732262970000|2024-11-22 08:09:30|23610.07|23530.07|23609.85|23529.85|23610.1|23530.1|23609.01|23529.01|10
1732262980000|2024-11-22 08:09:40|23609.04|23529.04|23611.58|23531.58|23612.05|23532.05|23609.04|23529.04|10
1732262990000|2024-11-22 08:09:50|23610.95|23530.95|23612.05|23532.05|23612.08|23532.08|23610.17|23530.17|10
1732263000000|2024-11-22 08:10:00|23612.37|23532.37|23611.21|23531.21|23613.43|23533.43|23611.19|23531.19|10
1732263010000|2024-11-22 08:10:10|23611.31|23531.31|23605.91|23525.91|23611.31|23531.31|23605.91|23525.91|10
1732263020000|2024-11-22 08:10:20|23604.98|23524.98|23596.13|23516.13|23604.98|23524.98|23596.13|23516.13|10
1732263030000|2024-11-22 08:10:30|23594.93|23514.93|23592.87|23512.87|23594.93|23514.93|23592.86|23512.86|10
1732263040000|2024-11-22 08:10:40|23592.75|23512.75|23592.3|23512.3|23593.21|23513.21|23591.2|23511.2|10
1732263050000|2024-11-22 08:10:50|23592.15|23512.15|23594.81|23514.81|23596.5|23516.5|23592.15|23512.15|10
1732263060000|2024-11-22 08:11:00|23594.92|23514.92|23596.25|23516.25|23596.31|23516.31|23593.69|23513.69|10
1732263070000|2024-11-22 08:11:10|23596.57|23516.57|23598.64|23518.64|23598.68|23518.68|23596.57|23516.57|10
1732263080000|2024-11-22 08:11:20|23598.83|23518.83|23599.64|23519.64|23599.64|23519.64|23597.49|23517.49|10
1732263090000|2024-11-22 08:11:30|23599.1|23519.1|23599.62|23519.62|23599.8|23519.8|23598.65|23518.65|10
1732263100000|2024-11-22 08:11:40|23598.95|23518.95|23598.62|23518.62|23598.95|23518.95|23596.77|23516.77|10
1732263110000|2024-11-22 08:11:50|23598.85|23518.85|23599.3|23519.3|23600.19|23520.19|23598.83|23518.83|10
1732263120000|2024-11-22 08:12:00|23599.53|23519.53|23598.71|23518.71|23600.12|23520.12|23598.61|23518.61|10
1732263130000|2024-11-22 08:12:10|23598.61|23518.61|23602.32|23522.32|23602.32|23522.32|23598.33|23518.33|10
1732263140000|2024-11-22 08:12:20|23602.26|23522.26|23599.28|23519.28|23602.49|23522.49|23597.73|23517.73|10
1732263150000|2024-11-22 08:12:30|23599.41|23519.41|23600.25|23520.25|23601.42|23521.42|23599.16|23519.16|10
1732263160000|2024-11-22 08:12:40|23600.93|23520.93|23600.34|23520.34|23602.29|23522.29|23599.54|23519.54|10
1732263170000|2024-11-22 08:12:50|23600.47|23520.47|23601.18|23521.18|23601.82|23521.82|23600.47|23520.47|10
1732263180000|2024-11-22 08:13:00|23601.19|23521.19|23601.55|23521.55|23601.94|23521.94|23600.75|23520.75|10
1732263190000|2024-11-22 08:13:10|23601.43|23521.43|23602.07|23522.07|23604.5|23524.5|23601.43|23521.43|10
1732263200000|2024-11-22 08:13:20|23602.06|23522.06|23602.86|23522.86|23604.67|23524.67|23602.06|23522.06|10
1732263210000|2024-11-22 08:13:30|23603.38|23523.38|23597.74|23517.74|23603.38|23523.38|23597.74|23517.74|10
1732263220000|2024-11-22 08:13:40|23596.93|23516.93|23598.47|23518.47|23598.67|23518.67|23595.41|23515.41|10
1732263230000|2024-11-22 08:13:50|23598.42|23518.42|23593.45|23513.45|23600.15|23520.15|23593.45|23513.45|10
1732263240000|2024-11-22 08:14:00|23593.26|23513.26|23602.18|23522.18|23602.18|23522.18|23593.26|23513.26|10
1732263250000|2024-11-22 08:14:10|23603.65|23523.65|23605.6|23525.6|23605.6|23525.6|23603.52|23523.52|10
1732263260000|2024-11-22 08:14:20|23605.67|23525.67|23607.4|23527.4|23607.96|23527.96|23605.67|23525.67|10
1732263270000|2024-11-22 08:14:30|23607.72|23527.72|23608.64|23528.64|23610.48|23530.48|23607.72|23527.72|10
1732263280000|2024-11-22 08:14:40|23607.74|23527.74|23608.51|23528.51|23609.67|23529.67|23607.74|23527.74|10
1732263290000|2024-11-22 08:14:50|23609.06|23529.06|23608.42|23528.42|23609.28|23529.28|23607.87|23527.87|10
1732263300000|2024-11-22 08:15:00|23608.3|23528.3|23600.16|23520.16|23608.3|23528.3|23600.16|23520.16|10
1732263310000|2024-11-22 08:15:10|23598.68|23518.68|23598.19|23518.19|23599.96|23519.96|23598.06|23518.06|9
1732263320000|2024-11-22 08:15:20|23598.42|23518.42|23601.04|23521.04|23601.04|23521.04|23596.97|23516.97|10
1732263330000|2024-11-22 08:15:30|23600.16|23520.16|23598.76|23518.76|23600.24|23520.24|23598.76|23518.76|10
1732263340000|2024-11-22 08:15:40|23598.07|23518.07|23591.14|23511.14|23598.07|23518.07|23588.64|23508.64|9
1732263350000|2024-11-22 08:15:50|23591.12|23511.12|23593.41|23513.41|23593.96|23513.96|23591.12|23511.12|9
1732263360000|2024-11-22 08:16:00|23593.61|23513.61|23598.56|23518.56|23598.81|23518.81|23593.61|23513.61|10
1732263370000|2024-11-22 08:16:10|23598.26|23518.26|23599.41|23519.41|23599.53|23519.53|23596.77|23516.77|10
1732263380000|2024-11-22 08:16:20|23601.05|23521.05|23600.09|23520.09|23601.53|23521.53|23599.49|23519.49|10
1732263390000|2024-11-22 08:16:30|23600.03|23520.03|23600.4|23520.4|23600.52|23520.52|23599.66|23519.66|10
1732263400000|2024-11-22 08:16:40|23600.36|23520.36|23600.71|23520.71|23602.7|23522.7|23600.36|23520.36|10
1732263410000|2024-11-22 08:16:50|23601.17|23521.17|23602.91|23522.91|23603.23|23523.23|23600.68|23520.68|10
1732263420000|2024-11-22 08:17:00|23603.24|23523.24|23604.32|23524.32|23604.32|23524.32|23602.9|23522.9|10
1732263430000|2024-11-22 08:17:10|23605.59|23525.59|23607.37|23527.37|23607.42|23527.42|23605.59|23525.59|10
1732263440000|2024-11-22 08:17:20|23607.25|23527.25|23606.51|23526.51|23607.63|23527.63|23605.38|23525.38|10
1732263450000|2024-11-22 08:17:30|23606.9|23526.9|23605.36|23525.36|23607.98|23527.98|23605.25|23525.25|10
1732263460000|2024-11-22 08:17:40|23606.05|23526.05|23604.51|23524.51|23606.05|23526.05|23604.51|23524.51|10
1732263470000|2024-11-22 08:17:50|23604.17|23524.17|23599.55|23519.55|23604.17|23524.17|23599.49|23519.49|10
1732263480000|2024-11-22 08:18:00|23598.62|23518.62|23600.64|23520.64|23602.08|23522.08|23598.58|23518.58|10
1732263490000|2024-11-22 08:18:10|23601.71|23521.71|23600.11|23520.11|23602.38|23522.38|23599.92|23519.92|10
1732263500000|2024-11-22 08:18:20|23599.86|23519.86|23599.73|23519.73|23601.36|23521.36|23598.58|23518.58|10
1732263510000|2024-11-22 08:18:30|23600|23520|23598.91|23518.91|23600|23520|23598.53|23518.53|10
1732263520000|2024-11-22 08:18:40|23598.56|23518.56|23596.04|23516.04|23598.56|23518.56|23595.33|23515.33|10
1732263530000|2024-11-22 08:18:50|23596.17|23516.17|23592.1|23512.1|23596.17|23516.17|23592.1|23512.1|10
1732263540000|2024-11-22 08:19:00|23591.77|23511.77|23587.88|23507.88|23591.77|23511.77|23587.67|23507.67|10
1732263550000|2024-11-22 08:19:10|23586.7|23506.7|23586.92|23506.92|23587.76|23507.76|23586.7|23506.7|10
1732263560000|2024-11-22 08:19:20|23587.09|23507.09|23585.2|23505.2|23588.29|23508.29|23585.2|23505.2|10
1732263570000|2024-11-22 08:19:30|23584.77|23504.77|23584.32|23504.32|23584.77|23504.77|23583.44|23503.44|10
1732263580000|2024-11-22 08:19:40|23584.26|23504.26|23586.49|23506.49|23586.49|23506.49|23584.26|23504.26|10
1732263590000|2024-11-22 08:19:50|23587.74|23507.74|23586.96|23506.96|23588.72|23508.72|23586.96|23506.96|10
1732263600000|2024-11-22 08:20:00|23586.9|23506.9|23586.6|23506.6|23588.4|23508.4|23586.6|23506.6|10
1732263610000|2024-11-22 08:20:10|23585.87|23505.87|23581.89|23501.89|23585.87|23505.87|23581.16|23501.16|10
1732263620000|2024-11-22 08:20:20|23581.61|23501.61|23579.69|23499.69|23581.61|23501.61|23574.85|23494.85|10
1732263630000|2024-11-22 08:20:30|23580.56|23500.56|23579.53|23499.53|23581.68|23501.68|23579.13|23499.13|10
1732263640000|2024-11-22 08:20:40|23579.65|23499.65|23580.25|23500.25|23581.19|23501.19|23579.65|23499.65|10
1732263650000|2024-11-22 08:20:50|23580.33|23500.33|23581.55|23501.55|23581.55|23501.55|23580.19|23500.19|9
1732263660000|2024-11-22 08:21:00|23582.09|23502.09|23584.98|23504.98|23584.98|23504.98|23582.08|23502.08|10
1732263670000|2024-11-22 08:21:10|23585.23|23505.23|23583.13|23503.13|23586.72|23506.72|23583.13|23503.13|9
1732263680000|2024-11-22 08:21:20|23583.14|23503.14|23573.91|23493.91|23583.14|23503.14|23573.91|23493.91|10
1732263690000|2024-11-22 08:21:30|23573.17|23493.17|23573.88|23493.88|23573.88|23493.88|23573.17|23493.17|10
1732263700000|2024-11-22 08:21:40|23574.3|23494.3|23572.51|23492.51|23574.94|23494.94|23572.51|23492.51|10
1732263710000|2024-11-22 08:21:50|23572.59|23492.59|23575.84|23495.84|23576.58|23496.58|23572.59|23492.59|8
1732263720000|2024-11-22 08:22:00|23575.91|23495.91|23582.43|23502.43|23582.43|23502.43|23575.91|23495.91|9
1732263730000|2024-11-22 08:22:10|23583.89|23503.89|23587.55|23507.55|23587.55|23507.55|23583.89|23503.89|10
1732263740000|2024-11-22 08:22:20|23587.48|23507.48|23588.3|23508.3|23588.3|23508.3|23587.33|23507.33|10
1732263750000|2024-11-22 08:22:30|23588.41|23508.41|23593.61|23513.61|23594.16|23514.16|23587.85|23507.85|10
1732263760000|2024-11-22 08:22:40|23593.97|23513.97|23596.27|23516.27|23596.4|23516.4|23593.97|23513.97|10
1732263770000|2024-11-22 08:22:50|23596.69|23516.69|23597.53|23517.53|23599.78|23519.78|23596.69|23516.69|10
1732263780000|2024-11-22 08:23:00|23597.76|23517.76|23600.04|23520.04|23600.04|23520.04|23597.21|23517.21|10
1732263790000|2024-11-22 08:23:10|23600.24|23520.24|23599.47|23519.47|23601.06|23521.06|23599.47|23519.47|10
1732263800000|2024-11-22 08:23:20|23599.82|23519.82|23599.91|23519.91|23601.55|23521.55|23599.79|23519.79|10
1732263810000|2024-11-22 08:23:30|23599.2|23519.2|23599.96|23519.96|23599.96|23519.96|23598.9|23518.9|10
1732263820000|2024-11-22 08:23:40|23600.08|23520.08|23600.06|23520.06|23601.06|23521.06|23600|23520|9
1732263830000|2024-11-22 08:23:50|23599.96|23519.96|23602.97|23522.97|23602.97|23522.97|23599.96|23519.96|10
1732263840000|2024-11-22 08:24:00|23602.81|23522.81|23604.65|23524.65|23604.65|23524.65|23602.54|23522.54|10
1732263850000|2024-11-22 08:24:10|23604.85|23524.85|23608.4|23528.4|23608.57|23528.57|23604.85|23524.85|10
1732263860000|2024-11-22 08:24:20|23608.75|23528.75|23614.71|23534.71|23614.93|23534.93|23608.75|23528.75|10
1732263870000|2024-11-22 08:24:30|23614.56|23534.56|23612.2|23532.2|23614.9|23534.9|23612.2|23532.2|10
1732263880000|2024-11-22 08:24:40|23612.06|23532.06|23620.57|23540.57|23620.57|23540.57|23612.06|23532.06|10
1732263890000|2024-11-22 08:24:50|23620.7|23540.7|23620.62|23540.62|23621.78|23541.78|23620.26|23540.26|10
1732263900000|2024-11-22 08:25:00|23621.13|23541.13|23616.89|23536.89|23621.13|23541.13|23616.89|23536.89|10
1732263910000|2024-11-22 08:25:10|23618.63|23538.63|23623.3|23543.3|23623.41|23543.41|23618.63|23538.63|10
1732263920000|2024-11-22 08:25:20|23623.72|23543.72|23628.54|23548.54|23628.54|23548.54|23623.72|23543.72|10
1732263930000|2024-11-22 08:25:30|23628.47|23548.47|23630.44|23550.44|23630.44|23550.44|23626.44|23546.44|10
1732263940000|2024-11-22 08:25:40|23631.77|23551.77|23632.53|23552.53|23632.57|23552.57|23631.72|23551.72|10
1732263950000|2024-11-22 08:25:50|23632.62|23552.62|23641.07|23561.07|23641.07|23561.07|23630.62|23550.62|10
1732263960000|2024-11-22 08:26:00|23642.26|23562.26|23641.62|23561.62|23643.7|23563.7|23641.42|23561.42|10
1732263970000|2024-11-22 08:26:10|23641.94|23561.94|23643|23563|23643.85|23563.85|23640.82|23560.82|10
1732263980000|2024-11-22 08:26:20|23643.15|23563.15|23644.19|23564.19|23644.92|23564.92|23643.15|23563.15|10
1732263990000|2024-11-22 08:26:30|23646.24|23566.24|23645.73|23565.73|23646.85|23566.85|23645.73|23565.73|10
1732264000000|2024-11-22 08:26:40|23645.04|23565.04|23640.48|23560.48|23645.04|23565.04|23639.59|23559.59|10
1732264010000|2024-11-22 08:26:50|23640.49|23560.49|23641.53|23561.53|23641.91|23561.91|23640.49|23560.49|10
1732264020000|2024-11-22 08:27:00|23640.93|23560.93|23647.25|23567.25|23647.44|23567.44|23640.93|23560.93|10
1732264030000|2024-11-22 08:27:10|23646.65|23566.65|23648.05|23568.05|23648.05|23568.05|23646.38|23566.38|9
1732264040000|2024-11-22 08:27:20|23649.31|23569.31|23650.07|23570.07|23650.25|23570.25|23648.37|23568.37|9
1732264050000|2024-11-22 08:27:30|23649.92|23569.92|23648.5|23568.5|23650.3|23570.3|23648.38|23568.38|10
1732264060000|2024-11-22 08:27:40|23648.54|23568.54|23650.38|23570.38|23650.38|23570.38|23648.48|23568.48|9
1732264070000|2024-11-22 08:27:50|23650.42|23570.42|23647.93|23567.93|23650.42|23570.42|23647.84|23567.84|10
1732264080000|2024-11-22 08:28:00|23647.61|23567.61|23647.14|23567.14|23647.77|23567.77|23646.2|23566.2|10
1732264090000|2024-11-22 08:28:10|23646.57|23566.57|23650.87|23570.87|23650.87|23570.87|23646.57|23566.57|10
1732264100000|2024-11-22 08:28:20|23650.75|23570.75|23649.38|23569.38|23650.75|23570.75|23649.38|23569.38|10
1732264110000|2024-11-22 08:28:30|23649.13|23569.13|23649.79|23569.79|23649.79|23569.79|23649.01|23569.01|10
1732264120000|2024-11-22 08:28:40|23649.89|23569.89|23651.28|23571.28|23651.69|23571.69|23649.05|23569.05|10
1732264130000|2024-11-22 08:28:50|23651.89|23571.89|23651.84|23571.84|23652.49|23572.49|23651.64|23571.64|10
1732264140000|2024-11-22 08:29:00|23652.4|23572.4|23654.06|23574.06|23654.06|23574.06|23650.9|23570.9|10
1732264150000|2024-11-22 08:29:10|23654.24|23574.24|23656.55|23576.55|23658.16|23578.16|23654.24|23574.24|10
1732264160000|2024-11-22 08:29:20|23658.1|23578.1|23657.61|23577.61|23658.79|23578.79|23656.92|23576.92|10
1732264170000|2024-11-22 08:29:30|23657.64|23577.64|23656.17|23576.17|23657.64|23577.64|23655.45|23575.45|10
1732264180000|2024-11-22 08:29:40|23657.23|23577.23|23657.88|23577.88|23658.14|23578.14|23656.76|23576.76|10
1732264190000|2024-11-22 08:29:50|23659.45|23579.45|23661.86|23581.86|23661.86|23581.86|23659.45|23579.45|10
1732264200000|2024-11-22 08:30:00|23661.8|23581.8|23658.8|23578.8|23661.8|23581.8|23658.77|23578.77|10
1732264210000|2024-11-22 08:30:10|23658.82|23578.82|23655.55|23575.55|23658.82|23578.82|23655.55|23575.55|9
1732264220000|2024-11-22 08:30:20|23655.8|23575.8|23653.05|23573.05|23655.8|23575.8|23652.6|23572.6|10
1732264230000|2024-11-22 08:30:30|23653.44|23573.44|23651.16|23571.16|23654.18|23574.18|23651.16|23571.16|10
1732264240000|2024-11-22 08:30:40|23649.49|23569.49|23650.46|23570.46|23650.46|23570.46|23649.06|23569.06|8
1732264250000|2024-11-22 08:30:50|23649.83|23569.83|23648.78|23568.78|23650.46|23570.46|23648.78|23568.78|10
1732264260000|2024-11-22 08:31:00|23650.24|23570.24|23645.46|23565.46|23650.24|23570.24|23645.3|23565.3|10
1732264270000|2024-11-22 08:31:10|23646.58|23566.58|23644.98|23564.98|23647.07|23567.07|23644.98|23564.98|10
1732264280000|2024-11-22 08:31:20|23644.93|23564.93|23646.27|23566.27|23646.27|23566.27|23642.46|23562.46|10
1732264290000|2024-11-22 08:31:30|23647.32|23567.32|23645.64|23565.64|23647.41|23567.41|23645.55|23565.55|10
1732264300000|2024-11-22 08:31:40|23646.98|23566.98|23647.99|23567.99|23648.01|23568.01|23646.98|23566.98|10
1732264310000|2024-11-22 08:31:50|23648.93|23568.93|23645.63|23565.63|23648.93|23568.93|23645.63|23565.63|10
1732264320000|2024-11-22 08:32:00|23645.26|23565.26|23645.67|23565.67|23646.29|23566.29|23645.26|23565.26|10
1732264330000|2024-11-22 08:32:10|23645.43|23565.43|23647.97|23567.97|23647.97|23567.97|23645.26|23565.26|9
1732264340000|2024-11-22 08:32:20|23648.08|23568.08|23650.97|23570.97|23651.22|23571.22|23648.08|23568.08|10
1732264350000|2024-11-22 08:32:30|23651.09|23571.09|23649.28|23569.28|23651.96|23571.96|23649.28|23569.28|10
1732264360000|2024-11-22 08:32:40|23648.74|23568.74|23648.7|23568.7|23649.33|23569.33|23648.36|23568.36|9
1732264370000|2024-11-22 08:32:50|23648.04|23568.04|23648.78|23568.78|23648.78|23568.78|23647.8|23567.8|10
1732264380000|2024-11-22 08:33:00|23648.84|23568.84|23645.14|23565.14|23649.55|23569.55|23645.14|23565.14|10
1732264390000|2024-11-22 08:33:10|23645.65|23565.65|23646.83|23566.83|23646.83|23566.83|23645.46|23565.46|10
1732264400000|2024-11-22 08:33:20|23647.17|23567.17|23647.45|23567.45|23647.5|23567.5|23646.91|23566.91|9
1732264410000|2024-11-22 08:33:30|23647.35|23567.35|23649.15|23569.15|23649.25|23569.25|23647.35|23567.35|10
1732264420000|2024-11-22 08:33:40|23649.14|23569.14|23648.98|23568.98|23649.14|23569.14|23646.79|23566.79|10
1732264430000|2024-11-22 08:33:50|23648.87|23568.87|23644.9|23564.9|23649.12|23569.12|23644.47|23564.47|10
1732264440000|2024-11-22 08:34:00|23645.17|23565.17|23645.04|23565.04|23645.4|23565.4|23644|23564|10
1732264450000|2024-11-22 08:34:10|23644.58|23564.58|23642.32|23562.32|23644.58|23564.58|23642.32|23562.32|10
1732264460000|2024-11-22 08:34:20|23641.57|23561.57|23637.97|23557.97|23641.57|23561.57|23637.97|23557.97|9
1732264470000|2024-11-22 08:34:30|23638.84|23558.84|23638.62|23558.62|23639.5|23559.5|23638.62|23558.62|10
1732264480000|2024-11-22 08:34:40|23638.69|23558.69|23635.24|23555.24|23638.69|23558.69|23634.66|23554.66|10
1732264490000|2024-11-22 08:34:50|23635|23555|23634.56|23554.56|23635.08|23555.08|23634.48|23554.48|10
1732264500000|2024-11-22 08:35:00|23634.75|23554.75|23634.49|23554.49|23635.06|23555.06|23633.78|23553.78|10
1732264510000|2024-11-22 08:35:10|23632.78|23552.78|23629.41|23549.41|23632.95|23552.95|23629.41|23549.41|9
1732264520000|2024-11-22 08:35:20|23630.07|23550.07|23626.82|23546.82|23630.07|23550.07|23625.68|23545.68|10
1732264530000|2024-11-22 08:35:30|23626.99|23546.99|23631.06|23551.06|23631.06|23551.06|23626.8|23546.8|10
1732264540000|2024-11-22 08:35:40|23632.65|23552.65|23638.29|23558.29|23638.29|23558.29|23632.65|23552.65|10
1732264550000|2024-11-22 08:35:50|23639.47|23559.47|23643.92|23563.92|23644.38|23564.38|23639.47|23559.47|10
1732264560000|2024-11-22 08:36:00|23643.85|23563.85|23642.38|23562.38|23644.95|23564.95|23642.38|23562.38|10
1732264570000|2024-11-22 08:36:10|23641.43|23561.43|23633.92|23553.92|23641.43|23561.43|23633.92|23553.92|10
1732264580000|2024-11-22 08:36:20|23633.68|23553.68|23629.62|23549.62|23635.49|23555.49|23629.62|23549.62|10
1732264590000|2024-11-22 08:36:30|23629.4|23549.4|23629.16|23549.16|23629.4|23549.4|23628.95|23548.95|10
1732264600000|2024-11-22 08:36:40|23628.74|23548.74|23627.14|23547.14|23629.11|23549.11|23626.93|23546.93|10
1732264610000|2024-11-22 08:36:50|23628.36|23548.36|23630.05|23550.05|23630.3|23550.3|23628.36|23548.36|10
1732264620000|2024-11-22 08:37:00|23630.76|23550.76|23632.45|23552.45|23632.45|23552.45|23630.76|23550.76|10
1732264630000|2024-11-22 08:37:10|23632.5|23552.5|23636.96|23556.96|23636.96|23556.96|23632.5|23552.5|10
1732264640000|2024-11-22 08:37:20|23637.02|23557.02|23634.38|23554.38|23637.42|23557.42|23634.38|23554.38|10
1732264650000|2024-11-22 08:37:30|23634.63|23554.63|23633.96|23553.96|23635|23555|23633.96|23553.96|10
1732264660000|2024-11-22 08:37:40|23633.73|23553.73|23640.91|23560.91|23640.91|23560.91|23633.73|23553.73|10
1732264670000|2024-11-22 08:37:50|23641.84|23561.84|23639.86|23559.86|23642.13|23562.13|23639.86|23559.86|10
1732264680000|2024-11-22 08:38:00|23639.25|23559.25|23634.19|23554.19|23639.25|23559.25|23634.19|23554.19|10
1732264690000|2024-11-22 08:38:10|23633.85|23553.85|23635.37|23555.37|23635.37|23555.37|23633.73|23553.73|10
1732264700000|2024-11-22 08:38:20|23636.3|23556.3|23629.22|23549.22|23638.24|23558.24|23629.06|23549.06|10
1732264710000|2024-11-22 08:38:30|23628.57|23548.57|23622.91|23542.91|23628.57|23548.57|23622.82|23542.82|10
1732264720000|2024-11-22 08:38:40|23622.56|23542.56|23617.34|23537.34|23623.14|23543.14|23617.34|23537.34|10
1732264730000|2024-11-22 08:38:50|23616.94|23536.94|23613.19|23533.19|23616.94|23536.94|23613.19|23533.19|10
1732264740000|2024-11-22 08:39:00|23613.04|23533.04|23607.54|23527.54|23613.47|23533.47|23607.54|23527.54|10
1732264750000|2024-11-22 08:39:10|23607.79|23527.79|23605.13|23525.13|23607.79|23527.79|23603.38|23523.38|10
1732264760000|2024-11-22 08:39:20|23605.52|23525.52|23605.76|23525.76|23605.9|23525.9|23603.67|23523.67|10
1732264770000|2024-11-22 08:39:30|23606.01|23526.01|23609.13|23529.13|23609.13|23529.13|23606.01|23526.01|10
1732264780000|2024-11-22 08:39:40|23609.3|23529.3|23609.16|23529.16|23609.3|23529.3|23607.7|23527.7|10
1732264790000|2024-11-22 08:39:50|23608.33|23528.33|23607.29|23527.29|23608.66|23528.66|23605.65|23525.65|10
1732264800000|2024-11-22 08:40:00|23606.07|23526.07|23608.9|23528.9|23609.38|23529.38|23605.03|23525.03|10
1732264810000|2024-11-22 08:40:10|23609.23|23529.23|23611.8|23531.8|23611.8|23531.8|23609.02|23529.02|10
1732264820000|2024-11-22 08:40:20|23611.77|23531.77|23614.49|23534.49|23614.49|23534.49|23611.11|23531.11|10
1732264830000|2024-11-22 08:40:30|23613.7|23533.7|23613.31|23533.31|23614.95|23534.95|23612.78|23532.78|10
1732264840000|2024-11-22 08:40:40|23613.8|23533.8|23611.12|23531.12|23613.8|23533.8|23610.6|23530.6|10
1732264850000|2024-11-22 08:40:50|23611.23|23531.23|23615.81|23535.81|23615.81|23535.81|23611.23|23531.23|10
1732264860000|2024-11-22 08:41:00|23615.91|23535.91|23621.03|23541.03|23621.21|23541.21|23615.91|23535.91|10
1732264870000|2024-11-22 08:41:10|23620.54|23540.54|23623.36|23543.36|23624.5|23544.5|23620.54|23540.54|10
1732264880000|2024-11-22 08:41:20|23623.57|23543.57|23625.97|23545.97|23625.97|23545.97|23622.83|23542.83|10
1732264890000|2024-11-22 08:41:30|23626.51|23546.51|23627.12|23547.12|23627.74|23547.74|23625.81|23545.81|10
1732264900000|2024-11-22 08:41:40|23627.4|23547.4|23628.31|23548.31|23628.86|23548.86|23627.06|23547.06|10
1732264910000|2024-11-22 08:41:50|23628.26|23548.26|23628.11|23548.11|23629.29|23549.29|23628.09|23548.09|10
1732264920000|2024-11-22 08:42:00|23628.5|23548.5|23630.8|23550.8|23631.03|23551.03|23628.5|23548.5|10
1732264930000|2024-11-22 08:42:10|23630.46|23550.46|23630.23|23550.23|23630.51|23550.51|23629.32|23549.32|10
1732264940000|2024-11-22 08:42:20|23629.64|23549.64|23627.48|23547.48|23629.64|23549.64|23627.48|23547.48|10
1732264950000|2024-11-22 08:42:30|23627.32|23547.32|23635.22|23555.22|23635.25|23555.25|23626.42|23546.42|9
1732264960000|2024-11-22 08:42:40|23635.32|23555.32|23634.7|23554.7|23637.19|23557.19|23634.61|23554.61|10
1732264970000|2024-11-22 08:42:50|23634.53|23554.53|23635.38|23555.38|23635.38|23555.38|23633.83|23553.83|10
1732264980000|2024-11-22 08:43:00|23634.86|23554.86|23636.16|23556.16|23636.75|23556.75|23634.86|23554.86|10
1732264990000|2024-11-22 08:43:10|23635.88|23555.88|23634.73|23554.73|23635.88|23555.88|23634.23|23554.23|10
1732265000000|2024-11-22 08:43:20|23635.09|23555.09|23636.27|23556.27|23636.27|23556.27|23634.01|23554.01|10
1732265010000|2024-11-22 08:43:30|23635.92|23555.92|23636.6|23556.6|23636.6|23556.6|23635.04|23555.04|9
1732265020000|2024-11-22 08:43:40|23636.78|23556.78|23636.69|23556.69|23637.27|23557.27|23636.62|23556.62|10
1732265030000|2024-11-22 08:43:50|23637.45|23557.45|23635.97|23555.97|23637.69|23557.69|23635.97|23555.97|10
1732265040000|2024-11-22 08:44:00|23636.64|23556.64|23638.79|23558.79|23639.05|23559.05|23636.64|23556.64|10
1732265050000|2024-11-22 08:44:10|23639.09|23559.09|23640.33|23560.33|23640.46|23560.46|23638.68|23558.68|10
1732265060000|2024-11-22 08:44:20|23640.18|23560.18|23634.09|23554.09|23641.05|23561.05|23634.09|23554.09|10
1732265070000|2024-11-22 08:44:30|23634.37|23554.37|23627.79|23547.79|23634.37|23554.37|23627.79|23547.79|10
1732265080000|2024-11-22 08:44:40|23627.73|23547.73|23629.26|23549.26|23630.84|23550.84|23627.73|23547.73|10
1732265090000|2024-11-22 08:44:50|23629.57|23549.57|23628.68|23548.68|23629.57|23549.57|23628.54|23548.54|10
1732265100000|2024-11-22 08:45:00|23628.58|23548.58|23627.62|23547.62|23629.19|23549.19|23627.62|23547.62|10
1732265110000|2024-11-22 08:45:10|23628.16|23548.16|23628.33|23548.33|23629.23|23549.23|23628.07|23548.07|9
1732265120000|2024-11-22 08:45:20|23628.73|23548.73|23629.87|23549.87|23631.24|23551.24|23628.73|23548.73|10
1732265130000|2024-11-22 08:45:30|23630.78|23550.78|23633.29|23553.29|23633.29|23553.29|23630.61|23550.61|10
1732265140000|2024-11-22 08:45:40|23633.52|23553.52|23634.96|23554.96|23635.73|23555.73|23633.52|23553.52|10
1732265150000|2024-11-22 08:45:50|23633.88|23553.88|23622.1|23542.1|23633.88|23553.88|23622.1|23542.1|10
1732265160000|2024-11-22 08:46:00|23622.39|23542.39|23615.72|23535.72|23622.39|23542.39|23615.72|23535.72|10
1732265170000|2024-11-22 08:46:10|23615.08|23535.08|23612.3|23532.3|23616.08|23536.08|23612.3|23532.3|10
1732265180000|2024-11-22 08:46:20|23612.11|23532.11|23612.49|23532.49|23612.82|23532.82|23611.15|23531.15|10
1732265190000|2024-11-22 08:46:30|23612.83|23532.83|23616.13|23536.13|23616.13|23536.13|23612.75|23532.75|10
1732265200000|2024-11-22 08:46:40|23616.92|23536.92|23617.1|23537.1|23617.55|23537.55|23616.92|23536.92|10
1732265210000|2024-11-22 08:46:50|23617.08|23537.08|23615.77|23535.77|23617.08|23537.08|23614.87|23534.87|10
1732265220000|2024-11-22 08:47:00|23614.97|23534.97|23616.66|23536.66|23616.66|23536.66|23614.97|23534.97|10
1732265230000|2024-11-22 08:47:10|23618.43|23538.43|23618.87|23538.87|23618.87|23538.87|23617.14|23537.14|10
1732265240000|2024-11-22 08:47:20|23620.36|23540.36|23620.98|23540.98|23622.31|23542.31|23620.36|23540.36|10
1732265250000|2024-11-22 08:47:30|23620.83|23540.83|23624.37|23544.37|23624.68|23544.68|23620.83|23540.83|10
1732265260000|2024-11-22 08:47:40|23624.88|23544.88|23623.8|23543.8|23624.88|23544.88|23621.79|23541.79|9
1732265270000|2024-11-22 08:47:50|23624.29|23544.29|23623.34|23543.34|23624.29|23544.29|23623.31|23543.31|10
1732265280000|2024-11-22 08:48:00|23623.45|23543.45|23622.92|23542.92|23623.76|23543.76|23622.92|23542.92|10
1732265290000|2024-11-22 08:48:10|23622.57|23542.57|23611.83|23531.83|23622.57|23542.57|23611.83|23531.83|10
1732265300000|2024-11-22 08:48:20|23611.63|23531.63|23610.22|23530.22|23611.89|23531.89|23609.42|23529.42|10
1732265310000|2024-11-22 08:48:30|23610.6|23530.6|23608.86|23528.86|23610.6|23530.6|23608.42|23528.42|10
1732265320000|2024-11-22 08:48:40|23608.64|23528.64|23614.27|23534.27|23614.27|23534.27|23608.64|23528.64|10
1732265330000|2024-11-22 08:48:50|23614.31|23534.31|23614.96|23534.96|23615.43|23535.43|23614.26|23534.26|9
1732265340000|2024-11-22 08:49:00|23615.17|23535.17|23615.55|23535.55|23615.71|23535.71|23614.65|23534.65|10
1732265350000|2024-11-22 08:49:10|23615.82|23535.82|23615.57|23535.57|23616.65|23536.65|23615.29|23535.29|10
1732265360000|2024-11-22 08:49:20|23615.36|23535.36|23615.96|23535.96|23615.96|23535.96|23614.51|23534.51|10
1732265370000|2024-11-22 08:49:30|23615.51|23535.51|23615.29|23535.29|23616.55|23536.55|23615.29|23535.29|10
1732265380000|2024-11-22 08:49:40|23614.47|23534.47|23613.72|23533.72|23614.47|23534.47|23613.17|23533.17|10
1732265390000|2024-11-22 08:49:50|23613.99|23533.99|23615.27|23535.27|23615.33|23535.33|23613.92|23533.92|10
1732265400000|2024-11-22 08:50:00|23615.31|23535.31|23615.42|23535.42|23615.58|23535.58|23614.59|23534.59|10
1732265410000|2024-11-22 08:50:10|23615.44|23535.44|23617.25|23537.25|23617.69|23537.69|23615.44|23535.44|10
1732265420000|2024-11-22 08:50:20|23616.74|23536.74|23620.22|23540.22|23620.22|23540.22|23616.31|23536.31|10
1732265430000|2024-11-22 08:50:30|23619.85|23539.85|23620.02|23540.02|23620.72|23540.72|23619.79|23539.79|10
1732265440000|2024-11-22 08:50:40|23620.03|23540.03|23613.6|23533.6|23620.03|23540.03|23613.6|23533.6|10
1732265450000|2024-11-22 08:50:50|23613.19|23533.19|23613.58|23533.58|23614.09|23534.09|23611.64|23531.64|10
1732265460000|2024-11-22 08:51:00|23613.64|23533.64|23610.2|23530.2|23613.64|23533.64|23610.2|23530.2|10
1732265470000|2024-11-22 08:51:10|23609.24|23529.24|23606.37|23526.37|23609.8|23529.8|23602.87|23522.87|10
1732265480000|2024-11-22 08:51:20|23606.25|23526.25|23603.23|23523.23|23606.25|23526.25|23602.84|23522.84|9
1732265490000|2024-11-22 08:51:30|23602.99|23522.99|23601.66|23521.66|23602.99|23522.99|23600.44|23520.44|10
1732265500000|2024-11-22 08:51:40|23601.68|23521.68|23604.1|23524.1|23604.1|23524.1|23601.38|23521.38|10
1732265510000|2024-11-22 08:51:50|23604.51|23524.51|23604.18|23524.18|23604.51|23524.51|23603.07|23523.07|10
1732265520000|2024-11-22 08:52:00|23605.2|23525.2|23607.4|23527.4|23607.4|23527.4|23604.27|23524.27|10
1732265530000|2024-11-22 08:52:10|23607.62|23527.62|23610.91|23530.91|23610.91|23530.91|23607.62|23527.62|10
1732265540000|2024-11-22 08:52:20|23611.49|23531.49|23617.27|23537.27|23617.27|23537.27|23611.49|23531.49|10
1732265550000|2024-11-22 08:52:30|23616.86|23536.86|23616.4|23536.4|23616.99|23536.99|23615.8|23535.8|10
1732265560000|2024-11-22 08:52:40|23616.32|23536.32|23618.52|23538.52|23618.59|23538.59|23616.32|23536.32|10
1732265570000|2024-11-22 08:52:50|23618.93|23538.93|23617.29|23537.29|23618.93|23538.93|23617.14|23537.14|9
1732265580000|2024-11-22 08:53:00|23618.28|23538.28|23618.28|23538.28|23619.27|23539.27|23618.16|23538.16|10
1732265590000|2024-11-22 08:53:10|23619.25|23539.25|23621.4|23541.4|23621.4|23541.4|23619.01|23539.01|9
1732265600000|2024-11-22 08:53:20|23621.54|23541.54|23628|23548|23629.37|23549.37|23621.54|23541.54|10
1732265610000|2024-11-22 08:53:30|23627.42|23547.42|23627.49|23547.49|23627.59|23547.59|23626.55|23546.55|10
1732265620000|2024-11-22 08:53:40|23627.71|23547.71|23630.89|23550.89|23631.03|23551.03|23627.71|23547.71|10
1732265630000|2024-11-22 08:53:50|23631|23551|23631.23|23551.23|23631.8|23551.8|23630.15|23550.15|10
1732265640000|2024-11-22 08:54:00|23631.59|23551.59|23640.92|23560.92|23640.92|23560.92|23631.22|23551.22|10
1732265650000|2024-11-22 08:54:10|23642.01|23562.01|23645.97|23565.97|23645.97|23565.97|23641.8|23561.8|10
1732265660000|2024-11-22 08:54:20|23646.11|23566.11|23646.52|23566.52|23646.69|23566.69|23645.6|23565.6|10
1732265670000|2024-11-22 08:54:30|23646.06|23566.06|23644.63|23564.63|23646.29|23566.29|23644.63|23564.63|10
1732265680000|2024-11-22 08:54:40|23645.09|23565.09|23640.57|23560.57|23645.09|23565.09|23640.57|23560.57|10
1732265690000|2024-11-22 08:54:50|23640.5|23560.5|23635.5|23555.5|23640.5|23560.5|23635.5|23555.5|10
1732265700000|2024-11-22 08:55:00|23635.28|23555.28|23635.61|23555.61|23636.35|23556.35|23634.83|23554.83|10
1732265710000|2024-11-22 08:55:10|23635.66|23555.66|23635.78|23555.78|23636.28|23556.28|23635.66|23555.66|7
1732265720000|2024-11-22 08:55:20|23635.82|23555.82|23637.3|23557.3|23637.3|23557.3|23635.05|23555.05|10
1732265730000|2024-11-22 08:55:30|23637.77|23557.77|23633.48|23553.48|23637.82|23557.82|23633.37|23553.37|10
1732265740000|2024-11-22 08:55:40|23633.43|23553.43|23625.9|23545.9|23633.43|23553.43|23625.9|23545.9|10
1732265750000|2024-11-22 08:55:50|23625.2|23545.2|23618.56|23538.56|23625.2|23545.2|23618.01|23538.01|10
1732265760000|2024-11-22 08:56:00|23618.55|23538.55|23612.42|23532.42|23618.55|23538.55|23612.42|23532.42|9
1732265770000|2024-11-22 08:56:10|23612.34|23532.34|23616.91|23536.91|23616.91|23536.91|23612.34|23532.34|10
1732265780000|2024-11-22 08:56:20|23617.1|23537.1|23617.06|23537.06|23618.26|23538.26|23615.58|23535.58|10
1732265790000|2024-11-22 08:56:30|23617.01|23537.01|23616.09|23536.09|23618.58|23538.58|23616.09|23536.09|10
1732265800000|2024-11-22 08:56:40|23615.8|23535.8|23614.74|23534.74|23616.4|23536.4|23614.54|23534.54|10
1732265810000|2024-11-22 08:56:50|23614.42|23534.42|23615.91|23535.91|23616.02|23536.02|23614.42|23534.42|10
1732265820000|2024-11-22 08:57:00|23616.23|23536.23|23615.92|23535.92|23616.23|23536.23|23614.78|23534.78|10
1732265830000|2024-11-22 08:57:10|23615.64|23535.64|23614.8|23534.8|23616.43|23536.43|23614.8|23534.8|9
1732265840000|2024-11-22 08:57:20|23613.18|23533.18|23615.78|23535.78|23615.78|23535.78|23612.62|23532.62|10
1732265850000|2024-11-22 08:57:30|23615.83|23535.83|23620.12|23540.12|23620.9|23540.9|23615.83|23535.83|10
1732265860000|2024-11-22 08:57:40|23620.01|23540.01|23616.87|23536.87|23620.03|23540.03|23615.47|23535.47|10
1732265870000|2024-11-22 08:57:50|23617.8|23537.8|23619.5|23539.5|23619.5|23539.5|23617.8|23537.8|10
1732265880000|2024-11-22 08:58:00|23619.4|23539.4|23618.43|23538.43|23619.71|23539.71|23618.43|23538.43|10
1732265890000|2024-11-22 08:58:10|23620.7|23540.7|23620.29|23540.29|23620.7|23540.7|23619.74|23539.74|10
1732265900000|2024-11-22 08:58:20|23619.48|23539.48|23619.68|23539.68|23620.29|23540.29|23618.13|23538.13|10
1732265910000|2024-11-22 08:58:30|23619.14|23539.14|23616.68|23536.68|23619.14|23539.14|23615.96|23535.96|10
1732265920000|2024-11-22 08:58:40|23616.67|23536.67|23614.4|23534.4|23616.68|23536.68|23614.4|23534.4|10
1732265930000|2024-11-22 08:58:50|23613.41|23533.41|23611.89|23531.89|23613.69|23533.69|23611.89|23531.89|10
1732265940000|2024-11-22 08:59:00|23610.78|23530.78|23612.42|23532.42|23612.45|23532.45|23610.78|23530.78|10
1732265950000|2024-11-22 08:59:10|23612.3|23532.3|23611.68|23531.68|23612.64|23532.64|23611.68|23531.68|10
1732265960000|2024-11-22 08:59:20|23611.6|23531.6|23616.32|23536.32|23616.32|23536.32|23611.6|23531.6|10
1732265970000|2024-11-22 08:59:30|23615.99|23535.99|23615.65|23535.65|23616.13|23536.13|23615.09|23535.09|9
1732265980000|2024-11-22 08:59:40|23615.61|23535.61|23613.33|23533.33|23615.61|23535.61|23613.13|23533.13|10
1732265990000|2024-11-22 08:59:50|23613.28|23533.28|23612.52|23532.52|23613.39|23533.39|23611.75|23531.75|10
1732266000000|2024-11-22 09:00:00|23612.17|23532.17|23609.58|23529.58|23612.25|23532.25|23609.58|23529.58|10
1732266010000|2024-11-22 09:00:10|23609.5|23529.5|23602.65|23522.65|23609.5|23529.5|23602.65|23522.65|10
1732266020000|2024-11-22 09:00:20|23603.08|23523.08|23602.74|23522.74|23603.08|23523.08|23601.08|23521.08|10
1732266030000|2024-11-22 09:00:30|23602.64|23522.64|23610.57|23530.57|23610.57|23530.57|23599.25|23519.25|10
1732266040000|2024-11-22 09:00:40|23610.65|23530.65|23610.84|23530.84|23610.84|23530.84|23610.31|23530.31|10
1732266050000|2024-11-22 09:00:50|23610.21|23530.21|23607.97|23527.97|23610.21|23530.21|23607.97|23527.97|9
1732266060000|2024-11-22 09:01:00|23608.27|23528.27|23610.17|23530.17|23610.17|23530.17|23608.01|23528.01|10
1732266070000|2024-11-22 09:01:10|23610.37|23530.37|23606.91|23526.91|23610.37|23530.37|23606.91|23526.91|10
1732266080000|2024-11-22 09:01:20|23606.73|23526.73|23606.89|23526.89|23607.33|23527.33|23604.67|23524.67|10
1732266090000|2024-11-22 09:01:30|23606.09|23526.09|23609.56|23529.56|23609.56|23529.56|23606.09|23526.09|9
1732266100000|2024-11-22 09:01:40|23610.09|23530.09|23607.95|23527.95|23610.09|23530.09|23607.94|23527.94|10
1732266110000|2024-11-22 09:01:50|23606.9|23526.9|23605.89|23525.89|23606.9|23526.9|23605.72|23525.72|9
1732266120000|2024-11-22 09:02:00|23605.78|23525.78|23605.73|23525.73|23606.16|23526.16|23605.65|23525.65|10
1732266130000|2024-11-22 09:02:10|23605.19|23525.19|23606.22|23526.22|23606.22|23526.22|23604.53|23524.53|10
1732266140000|2024-11-22 09:02:20|23606.64|23526.64|23609.48|23529.48|23609.48|23529.48|23606.1|23526.1|10
1732266150000|2024-11-22 09:02:30|23609.58|23529.58|23612.56|23532.56|23612.56|23532.56|23609.58|23529.58|10
1732266160000|2024-11-22 09:02:40|23615.21|23535.21|23617.78|23537.78|23618.07|23538.07|23615.21|23535.21|10
1732266170000|2024-11-22 09:02:50|23617.82|23537.82|23619.69|23539.69|23619.69|23539.69|23617.37|23537.37|10
1732266180000|2024-11-22 09:03:00|23619.77|23539.77|23618.24|23538.24|23619.77|23539.77|23618.23|23538.23|10
1732266190000|2024-11-22 09:03:10|23617.81|23537.81|23614.27|23534.27|23618.05|23538.05|23613.78|23533.78|10
1732266200000|2024-11-22 09:03:20|23613.85|23533.85|23614.78|23534.78|23615.74|23535.74|23613.85|23533.85|10
1732266210000|2024-11-22 09:03:30|23614.91|23534.91|23615.05|23535.05|23615.34|23535.34|23614.66|23534.66|10
1732266220000|2024-11-22 09:03:40|23614.9|23534.9|23615.28|23535.28|23616.54|23536.54|23614.9|23534.9|10
1732266230000|2024-11-22 09:03:50|23615.99|23535.99|23609.9|23529.9|23615.99|23535.99|23609.31|23529.31|10
1732266240000|2024-11-22 09:04:00|23609.82|23529.82|23608.03|23528.03|23609.82|23529.82|23607.59|23527.59|10
1732266250000|2024-11-22 09:04:10|23606.25|23526.25|23602.9|23522.9|23606.25|23526.25|23602.9|23522.9|10
1732266260000|2024-11-22 09:04:20|23603.51|23523.51|23595.62|23515.62|23603.51|23523.51|23595.03|23515.03|10
1732266270000|2024-11-22 09:04:30|23597.27|23517.27|23597.61|23517.61|23598.14|23518.14|23596.91|23516.91|9
1732266280000|2024-11-22 09:04:40|23597.24|23517.24|23599.85|23519.85|23599.85|23519.85|23597.24|23517.24|10
1732266290000|2024-11-22 09:04:50|23600.02|23520.02|23596.99|23516.99|23600.02|23520.02|23596.22|23516.22|10
1732266300000|2024-11-22 09:05:00|23597.14|23517.14|23599.77|23519.77|23599.77|23519.77|23596.56|23516.56|10
1732266310000|2024-11-22 09:05:10|23599.5|23519.5|23598.13|23518.13|23599.5|23519.5|23597.26|23517.26|10
1732266320000|2024-11-22 09:05:20|23598.41|23518.41|23599.95|23519.95|23599.95|23519.95|23598.4|23518.4|10
1732266330000|2024-11-22 09:05:30|23599.81|23519.81|23613.12|23533.12|23613.12|23533.12|23599.78|23519.78|10
1732266340000|2024-11-22 09:05:40|23613.44|23533.44|23613.41|23533.41|23614.46|23534.46|23613.41|23533.41|9
1732266350000|2024-11-22 09:05:50|23613.68|23533.68|23612.2|23532.2|23613.7|23533.7|23612.13|23532.13|10
1732266360000|2024-11-22 09:06:00|23612.71|23532.71|23612.59|23532.59|23613.18|23533.18|23612.3|23532.3|10
1732266370000|2024-11-22 09:06:10|23612.85|23532.85|23615.04|23535.04|23615.04|23535.04|23612.85|23532.85|10
1732266380000|2024-11-22 09:06:20|23614.92|23534.92|23616.33|23536.33|23616.33|23536.33|23613.8|23533.8|9
1732266390000|2024-11-22 09:06:30|23616.2|23536.2|23616.59|23536.59|23616.59|23536.59|23614.89|23534.89|10
1732266400000|2024-11-22 09:06:40|23617.04|23537.04|23618.41|23538.41|23620.31|23540.31|23617.04|23537.04|9
1732266410000|2024-11-22 09:06:50|23618.9|23538.9|23619.67|23539.67|23621.4|23541.4|23618.24|23538.24|10
1732266420000|2024-11-22 09:07:00|23618.96|23538.96|23615.42|23535.42|23619.52|23539.52|23615.42|23535.42|9
1732266430000|2024-11-22 09:07:10|23615.46|23535.46|23617.63|23537.63|23617.63|23537.63|23615.46|23535.46|10
1732266440000|2024-11-22 09:07:20|23619.02|23539.02|23618.65|23538.65|23619.1|23539.1|23618.65|23538.65|10
1732266450000|2024-11-22 09:07:30|23618.84|23538.84|23614.44|23534.44|23618.84|23538.84|23614.44|23534.44|9
1732266460000|2024-11-22 09:07:40|23614.69|23534.69|23613.72|23533.72|23615.76|23535.76|23613.66|23533.66|10
1732266470000|2024-11-22 09:07:50|23614.11|23534.11|23613.18|23533.18|23614.11|23534.11|23612.55|23532.55|10
1732266480000|2024-11-22 09:08:00|23613.3|23533.3|23612.21|23532.21|23614.73|23534.73|23612.21|23532.21|10
1732266490000|2024-11-22 09:08:10|23611.23|23531.23|23609.52|23529.52|23611.23|23531.23|23607.8|23527.8|10
1732266500000|2024-11-22 09:08:20|23610.68|23530.68|23608.6|23528.6|23610.91|23530.91|23608.6|23528.6|10
1732266510000|2024-11-22 09:08:30|23607.67|23527.67|23598.35|23518.35|23607.67|23527.67|23598.35|23518.35|9
1732266520000|2024-11-22 09:08:40|23597.87|23517.87|23596.41|23516.41|23597.87|23517.87|23596.35|23516.35|10
1732266530000|2024-11-22 09:08:50|23596.37|23516.37|23596.49|23516.49|23596.49|23516.49|23596.37|23516.37|2
1732266540000|2024-11-22 09:09:00|23594.15|23514.15|23592.12|23512.12|23594.44|23514.44|23592.12|23512.12|10
1732266550000|2024-11-22 09:09:10|23592.13|23512.13|23591.02|23511.02|23592.13|23512.13|23591.02|23511.02|5
1732266560000|2024-11-22 09:09:20|23590.53|23510.53|23591.12|23511.12|23591.12|23511.12|23589.89|23509.89|9
1732266570000|2024-11-22 09:09:30|23591.11|23511.11|23590.16|23510.16|23591.54|23511.54|23590.16|23510.16|10
1732266580000|2024-11-22 09:09:40|23590.22|23510.22|23593.1|23513.1|23593.1|23513.1|23590.22|23510.22|10
1732266590000|2024-11-22 09:09:50|23593.18|23513.18|23594.25|23514.25|23594.45|23514.45|23593.12|23513.12|10
1732266600000|2024-11-22 09:10:00|23594.34|23514.34|23593.21|23513.21|23594.34|23514.34|23592.97|23512.97|9
1732266610000|2024-11-22 09:10:10|23594.68|23514.68|23591.8|23511.8|23595.75|23515.75|23591.8|23511.8|10
1732266620000|2024-11-22 09:10:20|23591.53|23511.53|23590.64|23510.64|23591.53|23511.53|23589.08|23509.08|10
1732266630000|2024-11-22 09:10:30|23590.05|23510.05|23589.27|23509.27|23590.05|23510.05|23588.99|23508.99|10
1732266640000|2024-11-22 09:10:40|23589.28|23509.28|23591.5|23511.5|23591.5|23511.5|23589.28|23509.28|10
1732266650000|2024-11-22 09:10:50|23591.62|23511.62|23596.4|23516.4|23596.4|23516.4|23591.62|23511.62|10
1732266660000|2024-11-22 09:11:00|23595.73|23515.73|23593.27|23513.27|23595.73|23515.73|23592.73|23512.73|10
1732266670000|2024-11-22 09:11:10|23593.32|23513.32|23589.58|23509.58|23593.32|23513.32|23589.38|23509.38|10
1732266680000|2024-11-22 09:11:20|23589.48|23509.48|23588.15|23508.15|23589.48|23509.48|23587.66|23507.66|10
1732266690000|2024-11-22 09:11:30|23587.66|23507.66|23588.7|23508.7|23589.78|23509.78|23587.66|23507.66|10
1732266700000|2024-11-22 09:11:40|23589.04|23509.04|23589.7|23509.7|23590.19|23510.19|23588.81|23508.81|10
1732266710000|2024-11-22 09:11:50|23588.02|23508.02|23585.38|23505.38|23588.02|23508.02|23585.38|23505.38|10
1732266720000|2024-11-22 09:12:00|23585.23|23505.23|23585.03|23505.03|23586.26|23506.26|23585.03|23505.03|10
1732266730000|2024-11-22 09:12:10|23585.18|23505.18|23586.15|23506.15|23587.88|23507.88|23585.18|23505.18|10
1732266740000|2024-11-22 09:12:20|23586.05|23506.05|23583.39|23503.39|23586.05|23506.05|23583.39|23503.39|10
1732266750000|2024-11-22 09:12:30|23582.74|23502.74|23582.15|23502.15|23583.02|23503.02|23581.63|23501.63|10
1732266760000|2024-11-22 09:12:40|23582.32|23502.32|23580.93|23500.93|23582.94|23502.94|23580.93|23500.93|10
1732266770000|2024-11-22 09:12:50|23581.44|23501.44|23582.06|23502.06|23582.06|23502.06|23580.08|23500.08|10
1732266780000|2024-11-22 09:13:00|23581.58|23501.58|23580.53|23500.53|23581.81|23501.81|23580.06|23500.06|10
1732266790000|2024-11-22 09:13:10|23580.5|23500.5|23579.39|23499.39|23580.5|23500.5|23579.05|23499.05|10
1732266800000|2024-11-22 09:13:20|23579.29|23499.29|23578.01|23498.01|23579.29|23499.29|23578.01|23498.01|10
1732266810000|2024-11-22 09:13:30|23579.68|23499.68|23579.25|23499.25|23579.68|23499.68|23577.16|23497.16|10
1732266820000|2024-11-22 09:13:40|23580.34|23500.34|23580.69|23500.69|23581.65|23501.65|23580.01|23500.01|10
1732266830000|2024-11-22 09:13:50|23580.33|23500.33|23579.95|23499.95|23580.64|23500.64|23579.76|23499.76|9
1732266840000|2024-11-22 09:14:00|23580.08|23500.08|23578.97|23498.97|23580.57|23500.57|23578.97|23498.97|10
1732266850000|2024-11-22 09:14:10|23578.82|23498.82|23573.38|23493.38|23578.82|23498.82|23573.38|23493.38|10
1732266860000|2024-11-22 09:14:20|23573.05|23493.05|23573.22|23493.22|23575.91|23495.91|23573.05|23493.05|10
1732266870000|2024-11-22 09:14:30|23572.68|23492.68|23569.38|23489.38|23572.68|23492.68|23569.38|23489.38|10
1732266880000|2024-11-22 09:14:40|23568.71|23488.71|23561.32|23481.32|23568.71|23488.71|23560.92|23480.92|10
1732266890000|2024-11-22 09:14:50|23561.94|23481.94|23564.1|23484.1|23564.1|23484.1|23561.94|23481.94|10
1732266900000|2024-11-22 09:15:00|23563.73|23483.73|23562.29|23482.29|23563.86|23483.86|23562.29|23482.29|10
1732266910000|2024-11-22 09:15:10|23562.28|23482.28|23564.42|23484.42|23564.42|23484.42|23560.44|23480.44|10
1732266920000|2024-11-22 09:15:20|23563.63|23483.63|23566.76|23486.76|23566.76|23486.76|23563.24|23483.24|10
1732266930000|2024-11-22 09:15:30|23565.68|23485.68|23567.39|23487.39|23567.67|23487.67|23565.68|23485.68|9
1732266940000|2024-11-22 09:15:40|23566.97|23486.97|23571.73|23491.73|23571.73|23491.73|23566.18|23486.18|10
1732266950000|2024-11-22 09:15:50|23571.44|23491.44|23575.05|23495.05|23575.05|23495.05|23570.92|23490.92|10
1732266960000|2024-11-22 09:16:00|23575.21|23495.21|23576.51|23496.51|23577.75|23497.75|23575.21|23495.21|10
1732266970000|2024-11-22 09:16:10|23577.03|23497.03|23578.85|23498.85|23580.19|23500.19|23577.03|23497.03|10
1732266980000|2024-11-22 09:16:20|23579.48|23499.48|23577.35|23497.35|23579.48|23499.48|23576.52|23496.52|10
1732266990000|2024-11-22 09:16:30|23577.36|23497.36|23580.32|23500.32|23580.91|23500.91|23577.36|23497.36|10
1732267000000|2024-11-22 09:16:40|23580.47|23500.47|23581.99|23501.99|23582.13|23502.13|23580.46|23500.46|9
1732267010000|2024-11-22 09:16:50|23581.77|23501.77|23582.05|23502.05|23582.79|23502.79|23581.76|23501.76|10
1732267020000|2024-11-22 09:17:00|23582.2|23502.2|23584|23504|23584|23504|23581.28|23501.28|10
1732267030000|2024-11-22 09:17:10|23583.15|23503.15|23583.75|23503.75|23586.56|23506.56|23583.12|23503.12|10
1732267040000|2024-11-22 09:17:20|23583.4|23503.4|23585.18|23505.18|23585.18|23505.18|23583.4|23503.4|10
1732267050000|2024-11-22 09:17:30|23585.24|23505.24|23582.41|23502.41|23585.24|23505.24|23582.41|23502.41|10
1732267060000|2024-11-22 09:17:40|23582.81|23502.81|23584.38|23504.38|23584.38|23504.38|23582.37|23502.37|10
1732267070000|2024-11-22 09:17:50|23584.04|23504.04|23582.89|23502.89|23584.8|23504.8|23582.89|23502.89|10
1732267080000|2024-11-22 09:18:00|23582.49|23502.49|23583.3|23503.3|23583.61|23503.61|23582.36|23502.36|10
1732267090000|2024-11-22 09:18:10|23583.65|23503.65|23581.97|23501.97|23583.65|23503.65|23581.67|23501.67|10
1732267100000|2024-11-22 09:18:20|23582.43|23502.43|23586.04|23506.04|23586.04|23506.04|23582.43|23502.43|10
1732267110000|2024-11-22 09:18:30|23585.53|23505.53|23591.49|23511.49|23591.49|23511.49|23585.53|23505.53|10
1732267120000|2024-11-22 09:18:40|23592.59|23512.59|23592.92|23512.92|23592.92|23512.92|23591.81|23511.81|10
1732267130000|2024-11-22 09:18:50|23593.03|23513.03|23593.18|23513.18|23593.64|23513.64|23592.45|23512.45|10
1732267140000|2024-11-22 09:19:00|23593.64|23513.64|23598.63|23518.63|23599.1|23519.1|23593.64|23513.64|9
1732267150000|2024-11-22 09:19:10|23599.84|23519.84|23604.33|23524.33|23604.57|23524.57|23599.75|23519.75|10
1732267160000|2024-11-22 09:19:20|23603.46|23523.46|23601.65|23521.65|23603.46|23523.46|23600.93|23520.93|10
1732267170000|2024-11-22 09:19:30|23601.72|23521.72|23602|23522|23602.16|23522.16|23601.15|23521.15|10
1732267180000|2024-11-22 09:19:40|23601.73|23521.73|23607.48|23527.48|23607.94|23527.94|23601.58|23521.58|10
1732267190000|2024-11-22 09:19:50|23607.58|23527.58|23604.48|23524.48|23608.91|23528.91|23604.48|23524.48|10
1732267200000|2024-11-22 09:20:00|23604.33|23524.33|23603.88|23523.88|23604.88|23524.88|23603.42|23523.42|10
1732267210000|2024-11-22 09:20:10|23603.96|23523.96|23596.73|23516.73|23604.18|23524.18|23596.73|23516.73|9
1732267220000|2024-11-22 09:20:20|23595.92|23515.92|23598.99|23518.99|23598.99|23518.99|23595.92|23515.92|10
1732267230000|2024-11-22 09:20:30|23599.59|23519.59|23601.03|23521.03|23601.03|23521.03|23598.62|23518.62|10
1732267240000|2024-11-22 09:20:40|23600.75|23520.75|23605.15|23525.15|23605.15|23525.15|23599.38|23519.38|10
1732267250000|2024-11-22 09:20:50|23606.07|23526.07|23606.56|23526.56|23606.92|23526.92|23606.07|23526.07|10
1732267260000|2024-11-22 09:21:00|23606.13|23526.13|23605.73|23525.73|23606.25|23526.25|23605.73|23525.73|10
1732267270000|2024-11-22 09:21:10|23605.66|23525.66|23606.31|23526.31|23606.31|23526.31|23605.56|23525.56|10
1732267280000|2024-11-22 09:21:20|23607.81|23527.81|23605.44|23525.44|23607.85|23527.85|23605.44|23525.44|10
1732267290000|2024-11-22 09:21:30|23606.89|23526.89|23602.98|23522.98|23606.89|23526.89|23602.98|23522.98|10
1732267300000|2024-11-22 09:21:40|23603.55|23523.55|23597.18|23517.18|23603.8|23523.8|23597.18|23517.18|10
1732267310000|2024-11-22 09:21:50|23598.47|23518.47|23594.45|23514.45|23598.47|23518.47|23594.45|23514.45|10
1732267320000|2024-11-22 09:22:00|23594.96|23514.96|23591.69|23511.69|23594.96|23514.96|23591.69|23511.69|10
1732267330000|2024-11-22 09:22:10|23592.74|23512.74|23595.72|23515.72|23595.72|23515.72|23592.74|23512.74|10
1732267340000|2024-11-22 09:22:20|23596.22|23516.22|23594.65|23514.65|23596.89|23516.89|23594.65|23514.65|10
1732267350000|2024-11-22 09:22:30|23594.01|23514.01|23593.26|23513.26|23594.01|23514.01|23593.17|23513.17|10
1732267360000|2024-11-22 09:22:40|23593.2|23513.2|23594.12|23514.12|23594.41|23514.41|23592.42|23512.42|10
1732267370000|2024-11-22 09:22:50|23593.97|23513.97|23597.57|23517.57|23597.75|23517.75|23593.97|23513.97|10
1732267380000|2024-11-22 09:23:00|23597.56|23517.56|23596.43|23516.43|23597.79|23517.79|23596.31|23516.31|9
1732267390000|2024-11-22 09:23:10|23595.77|23515.77|23593.86|23513.86|23595.77|23515.77|23593.77|23513.77|10
1732267400000|2024-11-22 09:23:20|23593.87|23513.87|23592.91|23512.91|23593.87|23513.87|23592.78|23512.78|10
1732267410000|2024-11-22 09:23:30|23592.81|23512.81|23592.96|23512.96|23593.35|23513.35|23592.6|23512.6|10
1732267420000|2024-11-22 09:23:40|23592.85|23512.85|23596.27|23516.27|23596.45|23516.45|23592.8|23512.8|10
1732267430000|2024-11-22 09:23:50|23595.41|23515.41|23595.09|23515.09|23595.42|23515.42|23594.49|23514.49|10
1732267440000|2024-11-22 09:24:00|23595.14|23515.14|23596.26|23516.26|23596.26|23516.26|23594.61|23514.61|9
1732267450000|2024-11-22 09:24:10|23595.63|23515.63|23594.13|23514.13|23595.63|23515.63|23593.64|23513.64|10
1732267460000|2024-11-22 09:24:20|23594.11|23514.11|23591.15|23511.15|23594.15|23514.15|23591.15|23511.15|10
1732267470000|2024-11-22 09:24:30|23591.13|23511.13|23590.22|23510.22|23591.13|23511.13|23589.63|23509.63|10
1732267480000|2024-11-22 09:24:40|23589.66|23509.66|23585.29|23505.29|23589.66|23509.66|23584.67|23504.67|10
1732267490000|2024-11-22 09:24:50|23585.18|23505.18|23579.4|23499.4|23585.96|23505.96|23579.4|23499.4|10
1732267500000|2024-11-22 09:25:00|23578.8|23498.8|23570.09|23490.09|23578.8|23498.8|23570.09|23490.09|10
1732267510000|2024-11-22 09:25:10|23569.58|23489.58|23552.06|23472.06|23569.58|23489.58|23552.06|23472.06|10
1732267520000|2024-11-22 09:25:20|23550.91|23470.91|23543.05|23463.05|23550.91|23470.91|23543.05|23463.05|10
1732267530000|2024-11-22 09:25:30|23542.31|23462.31|23545.74|23465.74|23545.74|23465.74|23541.14|23461.14|10
1732267540000|2024-11-22 09:25:40|23547.51|23467.51|23545.93|23465.93|23547.51|23467.51|23545.5|23465.5|10
1732267550000|2024-11-22 09:25:50|23546.08|23466.08|23542.19|23462.19|23546.08|23466.08|23541.73|23461.73|10
1732267560000|2024-11-22 09:26:00|23542.31|23462.31|23540.5|23460.5|23542.31|23462.31|23539.87|23459.87|10
1732267570000|2024-11-22 09:26:10|23538.89|23458.89|23537.38|23457.38|23541.09|23461.09|23537.38|23457.38|10
1732267580000|2024-11-22 09:26:20|23536.19|23456.19|23533.6|23453.6|23536.19|23456.19|23533.6|23453.6|10
1732267590000|2024-11-22 09:26:30|23533.4|23453.4|23538.48|23458.48|23538.48|23458.48|23533.1|23453.1|10
1732267600000|2024-11-22 09:26:40|23539.21|23459.21|23541.92|23461.92|23542.26|23462.26|23537.25|23457.25|10
1732267610000|2024-11-22 09:26:50|23540.87|23460.87|23539.87|23459.87|23541.03|23461.03|23539.25|23459.25|10
1732267620000|2024-11-22 09:27:00|23540.14|23460.14|23536.85|23456.85|23540.14|23460.14|23536.85|23456.85|10
1732267630000|2024-11-22 09:27:10|23536.13|23456.13|23534.27|23454.27|23537.79|23457.79|23534.27|23454.27|10
1732267640000|2024-11-22 09:27:20|23533.11|23453.11|23537.68|23457.68|23537.68|23457.68|23533.11|23453.11|10
1732267650000|2024-11-22 09:27:30|23536.84|23456.84|23536.38|23456.38|23537.42|23457.42|23535.56|23455.56|10
1732267660000|2024-11-22 09:27:40|23536.52|23456.52|23536.35|23456.35|23537.54|23457.54|23536|23456|10
1732267670000|2024-11-22 09:27:50|23536.1|23456.1|23527.6|23447.6|23536.1|23456.1|23527.6|23447.6|10
1732267680000|2024-11-22 09:28:00|23527.08|23447.08|23525.74|23445.74|23527.08|23447.08|23524.85|23444.85|10
1732267690000|2024-11-22 09:28:10|23526.26|23446.26|23520.93|23440.93|23526.27|23446.27|23520.76|23440.76|10
1732267700000|2024-11-22 09:28:20|23518.61|23438.61|23519.25|23439.25|23519.25|23439.25|23517.47|23437.47|10
1732267710000|2024-11-22 09:28:30|23519.8|23439.8|23519.38|23439.38|23520.45|23440.45|23519.38|23439.38|10
1732267720000|2024-11-22 09:28:40|23519.25|23439.25|23514.4|23434.4|23519.87|23439.87|23514.3|23434.3|10
1732267730000|2024-11-22 09:28:50|23515.01|23435.01|23514.67|23434.67|23516.43|23436.43|23514.6|23434.6|9
1732267740000|2024-11-22 09:29:00|23514.23|23434.23|23514.05|23434.05|23514.88|23434.88|23513.76|23433.76|10
1732267750000|2024-11-22 09:29:10|23514.07|23434.07|23512.44|23432.44|23514.07|23434.07|23512.44|23432.44|10
1732267760000|2024-11-22 09:29:20|23513.32|23433.32|23512.29|23432.29|23514.65|23434.65|23512.21|23432.21|10
1732267770000|2024-11-22 09:29:30|23513.02|23433.02|23512.94|23432.94|23513.02|23433.02|23512.25|23432.25|10
1732267780000|2024-11-22 09:29:40|23512.67|23432.67|23516.84|23436.84|23516.84|23436.84|23512.34|23432.34|10
1732267790000|2024-11-22 09:29:50|23517.06|23437.06|23518.11|23438.11|23519.31|23439.31|23517.06|23437.06|10
1732267800000|2024-11-22 09:30:00|23517.84|23437.84|23516.43|23436.43|23518.12|23438.12|23515.92|23435.92|10
1732267810000|2024-11-22 09:30:10|23516.6|23436.6|23507.2|23427.2|23516.96|23436.96|23507.04|23427.04|10
1732267820000|2024-11-22 09:30:20|23506.71|23426.71|23509.09|23429.09|23510.16|23430.16|23506.71|23426.71|10
1732267830000|2024-11-22 09:30:30|23510.06|23430.06|23507.48|23427.48|23510.06|23430.06|23505.77|23425.77|10
1732267840000|2024-11-22 09:30:40|23507.58|23427.58|23507.84|23427.84|23508.28|23428.28|23506.83|23426.83|9
1732267850000|2024-11-22 09:30:50|23507.61|23427.61|23506.09|23426.09|23507.61|23427.61|23504.74|23424.74|10
1732267860000|2024-11-22 09:31:00|23505.91|23425.91|23509.13|23429.13|23510.57|23430.57|23505.91|23425.91|10
1732267870000|2024-11-22 09:31:10|23508.41|23428.41|23498.12|23418.12|23508.41|23428.41|23498.12|23418.12|10
1732267880000|2024-11-22 09:31:20|23498.43|23418.43|23493.97|23413.97|23499.17|23419.17|23493.97|23413.97|10
1732267890000|2024-11-22 09:31:30|23493.98|23413.98|23494.76|23414.76|23494.76|23414.76|23491.41|23411.41|10
1732267900000|2024-11-22 09:31:40|23494.66|23414.66|23492.01|23412.01|23494.66|23414.66|23492.01|23412.01|10
1732267910000|2024-11-22 09:31:50|23492.81|23412.81|23501.11|23421.11|23501.11|23421.11|23492.81|23412.81|9
1732267920000|2024-11-22 09:32:00|23505.61|23425.61|23508.55|23428.55|23509.34|23429.34|23505.61|23425.61|10
1732267930000|2024-11-22 09:32:10|23508.07|23428.07|23511.43|23431.43|23511.43|23431.43|23508.07|23428.07|10
1732267940000|2024-11-22 09:32:20|23511.41|23431.41|23511.6|23431.6|23512.4|23432.4|23511.41|23431.41|10
1732267950000|2024-11-22 09:32:30|23510.74|23430.74|23513.74|23433.74|23514.23|23434.23|23510.74|23430.74|10
1732267960000|2024-11-22 09:32:40|23513.02|23433.02|23511.55|23431.55|23513.31|23433.31|23511.14|23431.14|10
1732267970000|2024-11-22 09:32:50|23511.68|23431.68|23512.25|23432.25|23512.97|23432.97|23511.68|23431.68|10
1732267980000|2024-11-22 09:33:00|23510.49|23430.49|23511.74|23431.74|23511.78|23431.78|23509.87|23429.87|9
1732267990000|2024-11-22 09:33:10|23511.45|23431.45|23514.57|23434.57|23514.57|23434.57|23510.48|23430.48|10
1732268000000|2024-11-22 09:33:20|23515.29|23435.29|23523.18|23443.18|23523.18|23443.18|23515.29|23435.29|10
1732268010000|2024-11-22 09:33:30|23528.95|23448.95|23536.49|23456.49|23536.99|23456.99|23528.95|23448.95|10
1732268020000|2024-11-22 09:33:40|23537.11|23457.11|23536.03|23456.03|23537.95|23457.95|23535.93|23455.93|10
1732268030000|2024-11-22 09:33:50|23534.05|23454.05|23535.67|23455.67|23537.83|23457.83|23534.05|23454.05|10
1732268040000|2024-11-22 09:34:00|23535.59|23455.59|23537.27|23457.27|23537.27|23457.27|23535.42|23455.42|10
1732268050000|2024-11-22 09:34:10|23537.28|23457.28|23535.19|23455.19|23537.28|23457.28|23534.16|23454.16|10
1732268060000|2024-11-22 09:34:20|23534.89|23454.89|23538.08|23458.08|23538.08|23458.08|23534.84|23454.84|10
1732268070000|2024-11-22 09:34:30|23537.73|23457.73|23539.54|23459.54|23539.54|23459.54|23537.73|23457.73|10
1732268080000|2024-11-22 09:34:40|23539.58|23459.58|23537.06|23457.06|23539.58|23459.58|23537.06|23457.06|10
1732268090000|2024-11-22 09:34:50|23536.77|23456.77|23539.03|23459.03|23539.23|23459.23|23536.22|23456.22|10
1732268100000|2024-11-22 09:35:00|23538.72|23458.72|23545.82|23465.82|23545.82|23465.82|23538.72|23458.72|10
1732268110000|2024-11-22 09:35:10|23545.48|23465.48|23547.3|23467.3|23547.66|23467.66|23545.1|23465.1|10
1732268120000|2024-11-22 09:35:20|23550.06|23470.06|23562.8|23482.8|23562.8|23482.8|23550.06|23470.06|10
1732268130000|2024-11-22 09:35:30|23563.66|23483.66|23567.95|23487.95|23567.95|23487.95|23563.66|23483.66|10
1732268140000|2024-11-22 09:35:40|23566.97|23486.97|23568.17|23488.17|23568.17|23488.17|23566.55|23486.55|10
1732268150000|2024-11-22 09:35:50|23568.52|23488.52|23571.24|23491.24|23571.68|23491.68|23568.52|23488.52|9
1732268160000|2024-11-22 09:36:00|23571.25|23491.25|23574.72|23494.72|23574.72|23494.72|23570.83|23490.83|10
1732268170000|2024-11-22 09:36:10|23574.94|23494.94|23573.12|23493.12|23574.94|23494.94|23572.84|23492.84|10
1732268180000|2024-11-22 09:36:20|23573.03|23493.03|23565.59|23485.59|23573.35|23493.35|23565.59|23485.59|10
1732268190000|2024-11-22 09:36:30|23565.47|23485.47|23563.64|23483.64|23566.38|23486.38|23563.64|23483.64|10
1732268200000|2024-11-22 09:36:40|23562.93|23482.93|23563.59|23483.59|23563.59|23483.59|23562.35|23482.35|10
1732268210000|2024-11-22 09:36:50|23563.67|23483.67|23563.83|23483.83|23564.95|23484.95|23563.22|23483.22|10
1732268220000|2024-11-22 09:37:00|23562.95|23482.95|23557.72|23477.72|23562.95|23482.95|23557.72|23477.72|10
1732268230000|2024-11-22 09:37:10|23557.83|23477.83|23555.6|23475.6|23557.83|23477.83|23554.43|23474.43|10
1732268240000|2024-11-22 09:37:20|23556|23476|23558.7|23478.7|23559.46|23479.46|23556|23476|10
1732268250000|2024-11-22 09:37:30|23559.59|23479.59|23554.54|23474.54|23559.59|23479.59|23554.54|23474.54|10
1732268260000|2024-11-22 09:37:40|23553.31|23473.31|23553.26|23473.26|23553.31|23473.31|23551.68|23471.68|9
1732268270000|2024-11-22 09:37:50|23553.64|23473.64|23551.24|23471.24|23553.64|23473.64|23551.24|23471.24|9
1732268280000|2024-11-22 09:38:00|23550.3|23470.3|23552.4|23472.4|23552.5|23472.5|23549.66|23469.66|9
1732268290000|2024-11-22 09:38:10|23551.65|23471.65|23553.23|23473.23|23553.23|23473.23|23550.76|23470.76|10
1732268300000|2024-11-22 09:38:20|23554.47|23474.47|23557.21|23477.21|23557.69|23477.69|23554.47|23474.47|9
1732268310000|2024-11-22 09:38:30|23557.15|23477.15|23554.44|23474.44|23557.18|23477.18|23554.44|23474.44|10
1732268320000|2024-11-22 09:38:40|23554.4|23474.4|23552.24|23472.24|23554.46|23474.46|23552.24|23472.24|10
1732268330000|2024-11-22 09:38:50|23552.2|23472.2|23549.89|23469.89|23552.44|23472.44|23549.89|23469.89|10
1732268340000|2024-11-22 09:39:00|23549.72|23469.72|23548.48|23468.48|23551.15|23471.15|23548.48|23468.48|10
1732268350000|2024-11-22 09:39:10|23546.81|23466.81|23545.1|23465.1|23546.81|23466.81|23544.69|23464.69|10
1732268360000|2024-11-22 09:39:20|23544.72|23464.72|23544.84|23464.84|23545.54|23465.54|23544.72|23464.72|10
1732268370000|2024-11-22 09:39:30|23544.82|23464.82|23545.48|23465.48|23545.53|23465.53|23544.56|23464.56|10
1732268380000|2024-11-22 09:39:40|23546.02|23466.02|23547.05|23467.05|23547.05|23467.05|23545.84|23465.84|9
1732268390000|2024-11-22 09:39:50|23546.82|23466.82|23549.7|23469.7|23549.7|23469.7|23546.3|23466.3|9
1732268400000|2024-11-22 09:40:00|23549.2|23469.2|23551.76|23471.76|23551.76|23471.76|23549.08|23469.08|10
1732268410000|2024-11-22 09:40:10|23551.88|23471.88|23549.46|23469.46|23552.05|23472.05|23549.46|23469.46|10
1732268420000|2024-11-22 09:40:20|23550.19|23470.19|23546.49|23466.49|23550.34|23470.34|23546.22|23466.22|10
1732268430000|2024-11-22 09:40:30|23546.42|23466.42|23550.15|23470.15|23552.88|23472.88|23546.42|23466.42|10
1732268440000|2024-11-22 09:40:40|23550.21|23470.21|23560.98|23480.98|23560.98|23480.98|23550.21|23470.21|10
1732268450000|2024-11-22 09:40:50|23562.01|23482.01|23564.41|23484.41|23564.7|23484.7|23562.01|23482.01|10
1732268460000|2024-11-22 09:41:00|23564.34|23484.34|23563.5|23483.5|23565.19|23485.19|23562.94|23482.94|10
1732268470000|2024-11-22 09:41:10|23562.54|23482.54|23560.64|23480.64|23562.54|23482.54|23560.38|23480.38|10
1732268480000|2024-11-22 09:41:20|23560.53|23480.53|23555.39|23475.39|23560.53|23480.53|23555.39|23475.39|10
1732268490000|2024-11-22 09:41:30|23555.35|23475.35|23551.96|23471.96|23555.93|23475.93|23551.96|23471.96|10
1732268500000|2024-11-22 09:41:40|23551.7|23471.7|23550.18|23470.18|23551.7|23471.7|23549.55|23469.55|10
1732268510000|2024-11-22 09:41:50|23549.57|23469.57|23549.41|23469.41|23549.57|23469.57|23546.4|23466.4|10
1732268520000|2024-11-22 09:42:00|23549.65|23469.65|23548.27|23468.27|23550.96|23470.96|23548.27|23468.27|10
1732268530000|2024-11-22 09:42:10|23547.33|23467.33|23541.41|23461.41|23547.33|23467.33|23541|23461|10
1732268540000|2024-11-22 09:42:20|23541.36|23461.36|23543.88|23463.88|23544.26|23464.26|23541.36|23461.36|10
1732268550000|2024-11-22 09:42:30|23543.9|23463.9|23542.37|23462.37|23544.47|23464.47|23542.37|23462.37|10
1732268560000|2024-11-22 09:42:40|23541.8|23461.8|23541.99|23461.99|23542.34|23462.34|23541.16|23461.16|10
1732268570000|2024-11-22 09:42:50|23540.75|23460.75|23539.81|23459.81|23540.75|23460.75|23539.18|23459.18|10
1732268580000|2024-11-22 09:43:00|23539.03|23459.03|23540.33|23460.33|23540.75|23460.75|23539.03|23459.03|10
1732268590000|2024-11-22 09:43:10|23540.72|23460.72|23540.42|23460.42|23540.82|23460.82|23540.42|23460.42|9
1732268600000|2024-11-22 09:43:20|23540.92|23460.92|23539.85|23459.85|23541.46|23461.46|23539.85|23459.85|10
1732268610000|2024-11-22 09:43:30|23539.76|23459.76|23540.85|23460.85|23540.87|23460.87|23539.76|23459.76|10
1732268620000|2024-11-22 09:43:40|23540.35|23460.35|23540.37|23460.37|23540.37|23460.37|23539.23|23459.23|10
1732268630000|2024-11-22 09:43:50|23540.31|23460.31|23540.05|23460.05|23540.81|23460.81|23539.77|23459.77|9
1732268640000|2024-11-22 09:44:00|23540.25|23460.25|23540.91|23460.91|23541.12|23461.12|23540.25|23460.25|10
1732268650000|2024-11-22 09:44:10|23540.59|23460.59|23542.35|23462.35|23542.35|23462.35|23540.03|23460.03|10
1732268660000|2024-11-22 09:44:20|23542.76|23462.76|23548.36|23468.36|23550.22|23470.22|23542.76|23462.76|10
1732268670000|2024-11-22 09:44:30|23548.53|23468.53|23545.99|23465.99|23548.53|23468.53|23544.83|23464.83|10
1732268680000|2024-11-22 09:44:40|23545.98|23465.98|23546.25|23466.25|23546.25|23466.25|23545.79|23465.79|10
1732268690000|2024-11-22 09:44:50|23546.6|23466.6|23549.86|23469.86|23549.86|23469.86|23546.6|23466.6|10
1732268700000|2024-11-22 09:45:00|23550.77|23470.77|23554.97|23474.97|23555.43|23475.43|23550.77|23470.77|10
1732268710000|2024-11-22 09:45:10|23554.77|23474.77|23551.22|23471.22|23555.17|23475.17|23550.52|23470.52|10
1732268720000|2024-11-22 09:45:20|23551.25|23471.25|23547.57|23467.57|23551.25|23471.25|23547.57|23467.57|10
1732268730000|2024-11-22 09:45:30|23547.07|23467.07|23546.29|23466.29|23547.57|23467.57|23545.87|23465.87|10
1732268740000|2024-11-22 09:45:40|23545.59|23465.59|23545.86|23465.86|23546.95|23466.95|23545.16|23465.16|10
1732268750000|2024-11-22 09:45:50|23545.79|23465.79|23545.1|23465.1|23546.21|23466.21|23545.1|23465.1|10
1732268760000|2024-11-22 09:46:00|23544.38|23464.38|23545.28|23465.28|23545.28|23465.28|23542.69|23462.69|10
1732268770000|2024-11-22 09:46:10|23545.34|23465.34|23545.26|23465.26|23545.96|23465.96|23544.84|23464.84|10
1732268780000|2024-11-22 09:46:20|23544.64|23464.64|23543.35|23463.35|23544.64|23464.64|23543.27|23463.27|10
1732268790000|2024-11-22 09:46:30|23543.2|23463.2|23539.1|23459.1|23543.2|23463.2|23539.1|23459.1|10
1732268800000|2024-11-22 09:46:40|23539.01|23459.01|23533.18|23453.18|23539.01|23459.01|23533.18|23453.18|10
1732268810000|2024-11-22 09:46:50|23532.16|23452.16|23530|23450|23532.16|23452.16|23529.23|23449.23|10
1732268820000|2024-11-22 09:47:00|23529.95|23449.95|23527.1|23447.1|23531.79|23451.79|23527.1|23447.1|10
1732268830000|2024-11-22 09:47:10|23527.26|23447.26|23526.71|23446.71|23527.26|23447.26|23525.9|23445.9|10
1732268840000|2024-11-22 09:47:20|23526.14|23446.14|23520.1|23440.1|23526.14|23446.14|23520.1|23440.1|10
1732268850000|2024-11-22 09:47:30|23520.08|23440.08|23523.3|23443.3|23523.71|23443.71|23519.9|23439.9|10
1732268860000|2024-11-22 09:47:40|23523.59|23443.59|23527.2|23447.2|23527.2|23447.2|23523.59|23443.59|10
1732268870000|2024-11-22 09:47:50|23527.16|23447.16|23522.04|23442.04|23527.39|23447.39|23522.04|23442.04|10
1732268880000|2024-11-22 09:48:00|23522.23|23442.23|23521.39|23441.39|23522.41|23442.41|23521.29|23441.29|10
1732268890000|2024-11-22 09:48:10|23521.88|23441.88|23519.49|23439.49|23521.88|23441.88|23518.6|23438.6|10
1732268900000|2024-11-22 09:48:20|23520.56|23440.56|23519.08|23439.08|23520.72|23440.72|23518.32|23438.32|9
1732268910000|2024-11-22 09:48:30|23519.25|23439.25|23519.34|23439.34|23520.34|23440.34|23519.25|23439.25|10
1732268920000|2024-11-22 09:48:40|23519.27|23439.27|23518.53|23438.53|23519.27|23439.27|23518.53|23438.53|10
1732268930000|2024-11-22 09:48:50|23518.27|23438.27|23524.66|23444.66|23524.66|23444.66|23518.27|23438.27|10
1732268940000|2024-11-22 09:49:00|23524.75|23444.75|23529.62|23449.62|23529.62|23449.62|23524.66|23444.66|10
1732268950000|2024-11-22 09:49:10|23529.27|23449.27|23534.32|23454.32|23534.32|23454.32|23528.98|23448.98|10
1732268960000|2024-11-22 09:49:20|23534.68|23454.68|23534.8|23454.8|23536.32|23456.32|23534.45|23454.45|10
1732268970000|2024-11-22 09:49:30|23534.87|23454.87|23540.95|23460.95|23540.95|23460.95|23534.87|23454.87|10
1732268980000|2024-11-22 09:49:40|23540.62|23460.62|23541.87|23461.87|23542.23|23462.23|23540.62|23460.62|9
1732268990000|2024-11-22 09:49:50|23542.42|23462.42|23542.72|23462.72|23544.69|23464.69|23542.42|23462.42|10
1732269000000|2024-11-22 09:50:00|23541.62|23461.62|23540.74|23460.74|23542.4|23462.4|23540.52|23460.52|10
1732269010000|2024-11-22 09:50:10|23540.21|23460.21|23536.54|23456.54|23540.43|23460.43|23536.54|23456.54|10
1732269020000|2024-11-22 09:50:20|23537.07|23457.07|23541.96|23461.96|23541.96|23461.96|23536.2|23456.2|10
1732269030000|2024-11-22 09:50:30|23542.54|23462.54|23538.71|23458.71|23542.54|23462.54|23538.71|23458.71|10
1732269040000|2024-11-22 09:50:40|23538.35|23458.35|23535.62|23455.62|23538.35|23458.35|23535.58|23455.58|10
1732269050000|2024-11-22 09:50:50|23535.31|23455.31|23535.85|23455.85|23536.35|23456.35|23534.91|23454.91|10
1732269060000|2024-11-22 09:51:00|23535.88|23455.88|23536.48|23456.48|23536.48|23456.48|23534.61|23454.61|10
1732269070000|2024-11-22 09:51:10|23536.01|23456.01|23535.34|23455.34|23536.01|23456.01|23534.91|23454.91|9
1732269080000|2024-11-22 09:51:20|23535.22|23455.22|23534.83|23454.83|23535.22|23455.22|23534.31|23454.31|10
1732269090000|2024-11-22 09:51:30|23534.29|23454.29|23528.58|23448.58|23534.29|23454.29|23528.58|23448.58|10
1732269100000|2024-11-22 09:51:40|23528.6|23448.6|23529.09|23449.09|23529.65|23449.65|23528.54|23448.54|10
1732269110000|2024-11-22 09:51:50|23528.72|23448.72|23528.86|23448.86|23529.09|23449.09|23528.47|23448.47|9
1732269120000|2024-11-22 09:52:00|23529.4|23449.4|23530.21|23450.21|23530.73|23450.73|23529.4|23449.4|10
1732269130000|2024-11-22 09:52:10|23529.64|23449.64|23527.1|23447.1|23529.7|23449.7|23527.1|23447.1|10
1732269140000|2024-11-22 09:52:20|23526.65|23446.65|23527.69|23447.69|23528.26|23448.26|23526.65|23446.65|10
1732269150000|2024-11-22 09:52:30|23527.78|23447.78|23528.16|23448.16|23528.82|23448.82|23527.78|23447.78|10
1732269160000|2024-11-22 09:52:40|23527.98|23447.98|23527.34|23447.34|23528.13|23448.13|23526.62|23446.62|10
1732269170000|2024-11-22 09:52:50|23527.17|23447.17|23527.17|23447.17|23527.41|23447.41|23527|23447|10
1732269180000|2024-11-22 09:53:00|23527.16|23447.16|23526.14|23446.14|23527.2|23447.2|23526.14|23446.14|10
1732269190000|2024-11-22 09:53:10|23524.55|23444.55|23517.05|23437.05|23524.55|23444.55|23517.05|23437.05|10
1732269200000|2024-11-22 09:53:20|23516.12|23436.12|23514.41|23434.41|23516.12|23436.12|23514.41|23434.41|10
1732269210000|2024-11-22 09:53:30|23514.6|23434.6|23512.68|23432.68|23514.63|23434.63|23512.68|23432.68|10
1732269220000|2024-11-22 09:53:40|23512.72|23432.72|23514.27|23434.27|23514.27|23434.27|23512.72|23432.72|10
1732269230000|2024-11-22 09:53:50|23514.57|23434.57|23516.22|23436.22|23516.98|23436.98|23514.23|23434.23|10
1732269240000|2024-11-22 09:54:00|23515.39|23435.39|23515.99|23435.99|23515.99|23435.99|23514.79|23434.79|9
1732269250000|2024-11-22 09:54:10|23515.89|23435.89|23517.27|23437.27|23517.63|23437.63|23515.89|23435.89|9
1732269260000|2024-11-22 09:54:20|23517.63|23437.63|23519.82|23439.82|23519.82|23439.82|23517.63|23437.63|10
1732269270000|2024-11-22 09:54:30|23520.33|23440.33|23520.02|23440.02|23520.47|23440.47|23519.4|23439.4|10
1732269280000|2024-11-22 09:54:40|23520.06|23440.06|23523.75|23443.75|23524|23444|23520.06|23440.06|10
1732269290000|2024-11-22 09:54:50|23523.24|23443.24|23527.01|23447.01|23527.01|23447.01|23523.19|23443.19|10
1732269300000|2024-11-22 09:55:00|23527.37|23447.37|23531.61|23451.61|23531.61|23451.61|23527.37|23447.37|10
1732269310000|2024-11-22 09:55:10|23532.28|23452.28|23535.31|23455.31|23535.35|23455.35|23532.28|23452.28|10
1732269320000|2024-11-22 09:55:20|23536.38|23456.38|23543.73|23463.73|23543.73|23463.73|23536.38|23456.38|10
1732269330000|2024-11-22 09:55:30|23544.4|23464.4|23548.11|23468.11|23548.11|23468.11|23544.4|23464.4|9
1732269340000|2024-11-22 09:55:40|23548.76|23468.76|23551.88|23471.88|23551.88|23471.88|23548.76|23468.76|10
1732269350000|2024-11-22 09:55:50|23551.95|23471.95|23553.78|23473.78|23553.78|23473.78|23551.73|23471.73|10
1732269360000|2024-11-22 09:56:00|23554.04|23474.04|23556.78|23476.78|23556.78|23476.78|23553.05|23473.05|10
1732269370000|2024-11-22 09:56:10|23557.78|23477.78|23557.13|23477.13|23558.31|23478.31|23556.94|23476.94|10
1732269380000|2024-11-22 09:56:20|23557.23|23477.23|23558.99|23478.99|23558.99|23478.99|23557.03|23477.03|10
1732269390000|2024-11-22 09:56:30|23558.69|23478.69|23559.91|23479.91|23560.06|23480.06|23558.69|23478.69|10
1732269400000|2024-11-22 09:56:40|23560.02|23480.02|23560.85|23480.85|23560.95|23480.95|23559.88|23479.88|10
1732269410000|2024-11-22 09:56:50|23560.59|23480.59|23557.96|23477.96|23560.59|23480.59|23557.96|23477.96|9
1732269420000|2024-11-22 09:57:00|23557.44|23477.44|23557.07|23477.07|23557.44|23477.44|23556.32|23476.32|9
1732269430000|2024-11-22 09:57:10|23557.22|23477.22|23556.66|23476.66|23557.3|23477.3|23556.66|23476.66|10
1732269440000|2024-11-22 09:57:20|23556.41|23476.41|23556.01|23476.01|23556.41|23476.41|23555.03|23475.03|10
1732269450000|2024-11-22 09:57:30|23556.88|23476.88|23556.69|23476.69|23558.3|23478.3|23556.3|23476.3|10
1732269460000|2024-11-22 09:57:40|23556.49|23476.49|23557.8|23477.8|23557.8|23477.8|23556.21|23476.21|9
1732269470000|2024-11-22 09:57:50|23557.79|23477.79|23558.2|23478.2|23558.33|23478.33|23557.59|23477.59|10
1732269480000|2024-11-22 09:58:00|23558.25|23478.25|23557.05|23477.05|23558.25|23478.25|23557.03|23477.03|10
1732269490000|2024-11-22 09:58:10|23556.45|23476.45|23551.39|23471.39|23556.45|23476.45|23551.39|23471.39|10
1732269500000|2024-11-22 09:58:20|23551.27|23471.27|23549.7|23469.7|23551.27|23471.27|23549.7|23469.7|9
1732269510000|2024-11-22 09:58:30|23549.81|23469.81|23551.59|23471.59|23551.59|23471.59|23549.81|23469.81|10
1732269520000|2024-11-22 09:58:40|23551.71|23471.71|23552.73|23472.73|23552.73|23472.73|23551.35|23471.35|10
1732269530000|2024-11-22 09:58:50|23552.67|23472.67|23552.27|23472.27|23552.68|23472.68|23552.08|23472.08|10
1732269540000|2024-11-22 09:59:00|23552.68|23472.68|23552.59|23472.59|23553.22|23473.22|23552.46|23472.46|10
1732269550000|2024-11-22 09:59:10|23552.73|23472.73|23554.79|23474.79|23554.79|23474.79|23552.73|23472.73|10
1732269560000|2024-11-22 09:59:20|23554.87|23474.87|23553.36|23473.36|23554.87|23474.87|23553.34|23473.34|10
1732269570000|2024-11-22 09:59:30|23552.6|23472.6|23551.23|23471.23|23552.6|23472.6|23550.94|23470.94|9
1732269580000|2024-11-22 09:59:40|23551.27|23471.27|23551.35|23471.35|23551.96|23471.96|23551.27|23471.27|9
1732269590000|2024-11-22 09:59:50|23551.65|23471.65|23550.91|23470.91|23551.82|23471.82|23550.91|23470.91|10
1732269600000|2024-11-22 10:00:00|23550.77|23470.77|23549.54|23469.54|23550.77|23470.77|23549.54|23469.54|10
1732269610000|2024-11-22 10:00:10|23549.05|23469.05|23548.05|23468.05|23549.05|23469.05|23547.28|23467.28|10
1732269620000|2024-11-22 10:00:20|23547.82|23467.82|23547.3|23467.3|23547.82|23467.82|23545.88|23465.88|10
1732269630000|2024-11-22 10:00:30|23547.52|23467.52|23548.91|23468.91|23549.21|23469.21|23547.17|23467.17|10
1732269640000|2024-11-22 10:00:40|23548.81|23468.81|23549.4|23469.4|23550.88|23470.88|23548.81|23468.81|10
1732269650000|2024-11-22 10:00:50|23549.75|23469.75|23547.91|23467.91|23550.21|23470.21|23547.91|23467.91|10
1732269660000|2024-11-22 10:01:00|23548.04|23468.04|23546.11|23466.11|23548.88|23468.88|23546.11|23466.11|9
1732269670000|2024-11-22 10:01:10|23545.72|23465.72|23546.56|23466.56|23547.5|23467.5|23545.72|23465.72|10
1732269680000|2024-11-22 10:01:20|23543.53|23463.53|23544.09|23464.09|23544.38|23464.38|23542.81|23462.81|10
1732269690000|2024-11-22 10:01:30|23543.68|23463.68|23547.02|23467.02|23547.39|23467.39|23543.68|23463.68|10
1732269700000|2024-11-22 10:01:40|23546.82|23466.82|23546.1|23466.1|23546.92|23466.92|23546.1|23466.1|9
1732269710000|2024-11-22 10:01:50|23546.15|23466.15|23545.91|23465.91|23547.65|23467.65|23545.91|23465.91|10
1732269720000|2024-11-22 10:02:00|23545.28|23465.28|23549.82|23469.82|23549.85|23469.85|23545.28|23465.28|10
1732269730000|2024-11-22 10:02:10|23549.44|23469.44|23553.39|23473.39|23553.39|23473.39|23549.29|23469.29|10
1732269740000|2024-11-22 10:02:20|23554.24|23474.24|23554.61|23474.61|23554.61|23474.61|23553.49|23473.49|10
1732269750000|2024-11-22 10:02:30|23554.33|23474.33|23554.9|23474.9|23555.15|23475.15|23552.94|23472.94|10
1732269760000|2024-11-22 10:02:40|23554.7|23474.7|23554.14|23474.14|23555.1|23475.1|23553.4|23473.4|10
1732269770000|2024-11-22 10:02:50|23553.72|23473.72|23555.39|23475.39|23555.39|23475.39|23553.69|23473.69|10
1732269780000|2024-11-22 10:03:00|23555.91|23475.91|23557.73|23477.73|23558.16|23478.16|23555.91|23475.91|10
1732269790000|2024-11-22 10:03:10|23558.57|23478.57|23558.98|23478.98|23559.02|23479.02|23558.22|23478.22|10
1732269800000|2024-11-22 10:03:20|23559.03|23479.03|23557.04|23477.04|23559.11|23479.11|23556.99|23476.99|10
1732269810000|2024-11-22 10:03:30|23556.83|23476.83|23554.06|23474.06|23556.83|23476.83|23554.06|23474.06|10
1732269820000|2024-11-22 10:03:40|23555.21|23475.21|23556.96|23476.96|23556.96|23476.96|23555.1|23475.1|10
1732269830000|2024-11-22 10:03:50|23557.49|23477.49|23562.05|23482.05|23562.32|23482.32|23557.42|23477.42|10
1732269840000|2024-11-22 10:04:00|23562.31|23482.31|23563.98|23483.98|23563.98|23483.98|23562.19|23482.19|10
1732269850000|2024-11-22 10:04:10|23564.16|23484.16|23571.08|23491.08|23571.08|23491.08|23563.05|23483.05|10
1732269860000|2024-11-22 10:04:20|23570.45|23490.45|23571.33|23491.33|23572.5|23492.5|23570.33|23490.33|10
1732269870000|2024-11-22 10:04:30|23571.7|23491.7|23570.75|23490.75|23572.14|23492.14|23569.18|23489.18|10
1732269880000|2024-11-22 10:04:40|23570.69|23490.69|23568.98|23488.98|23570.87|23490.87|23568.73|23488.73|10
1732269890000|2024-11-22 10:04:50|23568.81|23488.81|23571.63|23491.63|23571.63|23491.63|23568.58|23488.58|10
1732269900000|2024-11-22 10:05:00|23571.84|23491.84|23573.73|23493.73|23573.73|23493.73|23570.99|23490.99|10
1732269910000|2024-11-22 10:05:10|23575.31|23495.31|23579.41|23499.41|23579.41|23499.41|23575.31|23495.31|10
1732269920000|2024-11-22 10:05:20|23579.43|23499.43|23578.81|23498.81|23579.47|23499.47|23578.81|23498.81|9
1732269930000|2024-11-22 10:05:30|23579.04|23499.04|23576.25|23496.25|23579.04|23499.04|23576.25|23496.25|10
1732269940000|2024-11-22 10:05:40|23575.81|23495.81|23575.22|23495.22|23576.65|23496.65|23575.22|23495.22|10
1732269950000|2024-11-22 10:05:50|23575.05|23495.05|23573.82|23493.82|23576.3|23496.3|23573.82|23493.82|10
1732269960000|2024-11-22 10:06:00|23573.35|23493.35|23576.22|23496.22|23576.22|23496.22|23572.92|23492.92|10
1732269970000|2024-11-22 10:06:10|23576.44|23496.44|23582.35|23502.35|23584.86|23504.86|23576.44|23496.44|10
1732269980000|2024-11-22 10:06:20|23581.66|23501.66|23581.49|23501.49|23581.66|23501.66|23580.9|23500.9|10
1732269990000|2024-11-22 10:06:30|23581.6|23501.6|23576.41|23496.41|23581.6|23501.6|23576.41|23496.41|10
1732270000000|2024-11-22 10:06:40|23575.97|23495.97|23579.1|23499.1|23579.95|23499.95|23575.54|23495.54|10
1732270010000|2024-11-22 10:06:50|23579.59|23499.59|23579.46|23499.46|23579.65|23499.65|23578.19|23498.19|10
1732270020000|2024-11-22 10:07:00|23579.25|23499.25|23576.92|23496.92|23579.33|23499.33|23576.92|23496.92|10
1732270030000|2024-11-22 10:07:10|23576.41|23496.41|23571.87|23491.87|23576.41|23496.41|23571.87|23491.87|10
1732270040000|2024-11-22 10:07:20|23570.67|23490.67|23570.43|23490.43|23570.67|23490.67|23570.21|23490.21|10
1732270050000|2024-11-22 10:07:30|23570.8|23490.8|23567.38|23487.38|23570.8|23490.8|23567.38|23487.38|10
1732270060000|2024-11-22 10:07:40|23567.02|23487.02|23562.01|23482.01|23567.02|23487.02|23562.01|23482.01|10
1732270070000|2024-11-22 10:07:50|23561.28|23481.28|23558.69|23478.69|23561.28|23481.28|23558.69|23478.69|10
1732270080000|2024-11-22 10:08:00|23558.18|23478.18|23554.47|23474.47|23558.18|23478.18|23554.47|23474.47|10
1732270090000|2024-11-22 10:08:10|23554.35|23474.35|23552.15|23472.15|23554.65|23474.65|23552.15|23472.15|10
1732270100000|2024-11-22 10:08:20|23551.88|23471.88|23551.36|23471.36|23552.01|23472.01|23551.36|23471.36|10
1732270110000|2024-11-22 10:08:30|23551.02|23471.02|23550.55|23470.55|23551.02|23471.02|23549.99|23469.99|8
1732270120000|2024-11-22 10:08:40|23550.37|23470.37|23551.18|23471.18|23551.18|23471.18|23548.78|23468.78|10
1732270130000|2024-11-22 10:08:50|23550.55|23470.55|23548.46|23468.46|23550.55|23470.55|23548.46|23468.46|10
1732270140000|2024-11-22 10:09:00|23548.18|23468.18|23545.49|23465.49|23548.18|23468.18|23545.49|23465.49|10
1732270150000|2024-11-22 10:09:10|23545.65|23465.65|23545.59|23465.59|23546.27|23466.27|23545.29|23465.29|10
1732270160000|2024-11-22 10:09:20|23545.7|23465.7|23545.03|23465.03|23545.8|23465.8|23545.03|23465.03|10
1732270170000|2024-11-22 10:09:30|23544.54|23464.54|23542.62|23462.62|23544.54|23464.54|23542.62|23462.62|10
1732270180000|2024-11-22 10:09:40|23542.51|23462.51|23542.4|23462.4|23542.52|23462.52|23541.85|23461.85|9
1732270190000|2024-11-22 10:09:50|23542.29|23462.29|23539.72|23459.72|23542.29|23462.29|23539.11|23459.11|10
1732270200000|2024-11-22 10:10:00|23540.08|23460.08|23539.9|23459.9|23540.78|23460.78|23539.44|23459.44|10
1732270210000|2024-11-22 10:10:10|23540.83|23460.83|23535.02|23455.02|23541.25|23461.25|23535.02|23455.02|10
1732270220000|2024-11-22 10:10:20|23534.51|23454.51|23520.83|23440.83|23534.51|23454.51|23520.83|23440.83|10
1732270230000|2024-11-22 10:10:30|23516.17|23436.17|23512.37|23432.37|23516.17|23436.17|23511.72|23431.72|10
1732270240000|2024-11-22 10:10:40|23511.91|23431.91|23497.39|23417.39|23511.91|23431.91|23497.39|23417.39|9
1732270250000|2024-11-22 10:10:50|23497.21|23417.21|23497.6|23417.6|23498.68|23418.68|23496.99|23416.99|10
1732270260000|2024-11-22 10:11:00|23498.08|23418.08|23490.35|23410.35|23498.22|23418.22|23490.35|23410.35|10
1732270270000|2024-11-22 10:11:10|23490.58|23410.58|23484.21|23404.21|23490.58|23410.58|23484.08|23404.08|10
1732270280000|2024-11-22 10:11:20|23483.56|23403.56|23487.91|23407.91|23487.91|23407.91|23483.56|23403.56|10
1732270290000|2024-11-22 10:11:30|23487.41|23407.41|23487.43|23407.43|23488.17|23408.17|23487|23407|10
1732270300000|2024-11-22 10:11:40|23487.33|23407.33|23473.48|23393.48|23487.33|23407.33|23473.48|23393.48|10
1732270310000|2024-11-22 10:11:50|23473.31|23393.31|23476.75|23396.75|23476.86|23396.86|23472.49|23392.49|10
1732270320000|2024-11-22 10:12:00|23476.45|23396.45|23471.28|23391.28|23476.45|23396.45|23471.28|23391.28|10
1732270330000|2024-11-22 10:12:10|23472.5|23392.5|23467.15|23387.15|23472.5|23392.5|23467.15|23387.15|10
1732270340000|2024-11-22 10:12:20|23466.28|23386.28|23466.66|23386.66|23467.3|23387.3|23466.15|23386.15|10
1732270350000|2024-11-22 10:12:30|23466.36|23386.36|23466.64|23386.64|23467.58|23387.58|23464.93|23384.93|10
1732270360000|2024-11-22 10:12:40|23465.04|23385.04|23467.88|23387.88|23467.88|23387.88|23464.6|23384.6|10
1732270370000|2024-11-22 10:12:50|23468.56|23388.56|23468.09|23388.09|23468.88|23388.88|23468.09|23388.09|10
1732270380000|2024-11-22 10:13:00|23468.55|23388.55|23472.95|23392.95|23472.95|23392.95|23468.1|23388.1|10
1732270390000|2024-11-22 10:13:10|23472.78|23392.78|23476.9|23396.9|23476.93|23396.93|23472.35|23392.35|10
1732270400000|2024-11-22 10:13:20|23476.77|23396.77|23472.17|23392.17|23476.77|23396.77|23472.17|23392.17|10
1732270410000|2024-11-22 10:13:30|23472.18|23392.18|23469.33|23389.33|23472.18|23392.18|23469.33|23389.33|10
1732270420000|2024-11-22 10:13:40|23470.36|23390.36|23468.63|23388.63|23470.36|23390.36|23468.63|23388.63|10
1732270430000|2024-11-22 10:13:50|23467.7|23387.7|23464.3|23384.3|23467.72|23387.72|23464.3|23384.3|10
1732270440000|2024-11-22 10:14:00|23464.41|23384.41|23466.9|23386.9|23466.9|23386.9|23464.41|23384.41|10
1732270450000|2024-11-22 10:14:10|23467.9|23387.9|23464.66|23384.66|23468.54|23388.54|23464.66|23384.66|10
1732270460000|2024-11-22 10:14:20|23464.33|23384.33|23460.7|23380.7|23464.33|23384.33|23460.4|23380.4|10
1732270470000|2024-11-22 10:14:30|23461.51|23381.51|23465.83|23385.83|23465.83|23385.83|23461.51|23381.51|10
1732270480000|2024-11-22 10:14:40|23466.63|23386.63|23469.93|23389.93|23470.1|23390.1|23466.63|23386.63|10
1732270490000|2024-11-22 10:14:50|23470.32|23390.32|23474.25|23394.25|23474.25|23394.25|23469.88|23389.88|10
1732270500000|2024-11-22 10:15:00|23474.6|23394.6|23475.44|23395.44|23475.54|23395.54|23472.69|23392.69|10
1732270510000|2024-11-22 10:15:10|23475.74|23395.74|23476.62|23396.62|23476.62|23396.62|23475.72|23395.72|10
1732270520000|2024-11-22 10:15:20|23476.47|23396.47|23481.59|23401.59|23481.59|23401.59|23476.47|23396.47|10
1732270530000|2024-11-22 10:15:30|23483.42|23403.42|23490.06|23410.06|23490.21|23410.21|23483.21|23403.21|10
1732270540000|2024-11-22 10:15:40|23490.19|23410.19|23488.32|23408.32|23490.19|23410.19|23488.32|23408.32|10
1732270550000|2024-11-22 10:15:50|23487.86|23407.86|23484.89|23404.89|23487.86|23407.86|23484.89|23404.89|10
1732270560000|2024-11-22 10:16:00|23484.84|23404.84|23485.31|23405.31|23486.13|23406.13|23484.63|23404.63|10
1732270570000|2024-11-22 10:16:10|23485.54|23405.54|23487.63|23407.63|23487.63|23407.63|23485.54|23405.54|10
1732270580000|2024-11-22 10:16:20|23487.45|23407.45|23492.35|23412.35|23492.35|23412.35|23487.31|23407.31|10
1732270590000|2024-11-22 10:16:30|23492.66|23412.66|23491.62|23411.62|23492.97|23412.97|23491.62|23411.62|10
1732270600000|2024-11-22 10:16:40|23491.5|23411.5|23488.63|23408.63|23491.5|23411.5|23488.63|23408.63|10
1732270610000|2024-11-22 10:16:50|23487.5|23407.5|23484.84|23404.84|23487.5|23407.5|23484.34|23404.34|10
1732270620000|2024-11-22 10:17:00|23485.06|23405.06|23482.56|23402.56|23485.83|23405.83|23481.2|23401.2|10
1732270630000|2024-11-22 10:17:10|23482.19|23402.19|23476.81|23396.81|23482.48|23402.48|23476.81|23396.81|10
1732270640000|2024-11-22 10:17:20|23476.63|23396.63|23456.92|23376.92|23476.63|23396.63|23456.92|23376.92|10
1732270650000|2024-11-22 10:17:30|23456.38|23376.38|23452.85|23372.85|23456.47|23376.47|23449.78|23369.78|10
1732270660000|2024-11-22 10:17:40|23454.14|23374.14|23454.86|23374.86|23456.23|23376.23|23454.14|23374.14|10
1732270670000|2024-11-22 10:17:50|23455.06|23375.06|23455.32|23375.32|23456.11|23376.11|23453.89|23373.89|10
1732270680000|2024-11-22 10:18:00|23455.17|23375.17|23463.23|23383.23|23463.23|23383.23|23454.51|23374.51|10
1732270690000|2024-11-22 10:18:10|23463.72|23383.72|23465.74|23385.74|23467.22|23387.22|23463.49|23383.49|10
1732270700000|2024-11-22 10:18:20|23465.71|23385.71|23463.61|23383.61|23465.79|23385.79|23463.61|23383.61|10
1732270710000|2024-11-22 10:18:30|23463.3|23383.3|23461.44|23381.44|23463.3|23383.3|23461.14|23381.14|10
1732270720000|2024-11-22 10:18:40|23461.81|23381.81|23458.43|23378.43|23461.81|23381.81|23458.43|23378.43|10
1732270730000|2024-11-22 10:18:50|23453.59|23373.59|23448.32|23368.32|23453.59|23373.59|23448.32|23368.32|10
1732270740000|2024-11-22 10:19:00|23448.03|23368.03|23446.91|23366.91|23448.03|23368.03|23443.9|23363.9|10
1732270750000|2024-11-22 10:19:10|23447.32|23367.32|23448.45|23368.45|23449.77|23369.77|23447.32|23367.32|10
1732270760000|2024-11-22 10:19:20|23448.54|23368.54|23448.79|23368.79|23448.79|23368.79|23447.65|23367.65|9
1732270770000|2024-11-22 10:19:30|23450.58|23370.58|23451.4|23371.4|23451.74|23371.74|23450.58|23370.58|10
1732270780000|2024-11-22 10:19:40|23451.34|23371.34|23449.98|23369.98|23451.6|23371.6|23449.98|23369.98|10
1732270790000|2024-11-22 10:19:50|23450.66|23370.66|23451.31|23371.31|23451.31|23371.31|23450.05|23370.05|10
1732270800000|2024-11-22 10:20:00|23451.44|23371.44|23447.39|23367.39|23451.44|23371.44|23447.39|23367.39|10
1732270810000|2024-11-22 10:20:10|23446.5|23366.5|23440.33|23360.33|23446.5|23366.5|23440.26|23360.26|10
1732270820000|2024-11-22 10:20:20|23440.19|23360.19|23436.43|23356.43|23440.19|23360.19|23434.48|23354.48|10
1732270830000|2024-11-22 10:20:30|23436.26|23356.26|23435|23355|23436.26|23356.26|23432.75|23352.75|10
1732270840000|2024-11-22 10:20:40|23435.7|23355.7|23434.19|23354.19|23435.7|23355.7|23433.13|23353.13|10
1732270850000|2024-11-22 10:20:50|23434.49|23354.49|23433.36|23353.36|23435.27|23355.27|23433.36|23353.36|10
1732270860000|2024-11-22 10:21:00|23433.4|23353.4|23430.05|23350.05|23433.4|23353.4|23429.92|23349.92|10
1732270870000|2024-11-22 10:21:10|23429.97|23349.97|23405.25|23325.25|23429.97|23349.97|23405.25|23325.25|10
1732270880000|2024-11-22 10:21:20|23405.61|23325.61|23401.56|23321.56|23407.54|23327.54|23401.56|23321.56|10
1732270890000|2024-11-22 10:21:30|23400.84|23320.84|23398.39|23318.39|23400.84|23320.84|23396.01|23316.01|10
1732270900000|2024-11-22 10:21:40|23399.05|23319.05|23401.45|23321.45|23401.45|23321.45|23398.11|23318.11|10
1732270910000|2024-11-22 10:21:50|23403.05|23323.05|23404.77|23324.77|23404.77|23324.77|23402.14|23322.14|10
1732270920000|2024-11-22 10:22:00|23405.98|23325.98|23408.38|23328.38|23409.18|23329.18|23405.98|23325.98|10
1732270930000|2024-11-22 10:22:10|23407.74|23327.74|23401.56|23321.56|23407.74|23327.74|23400.93|23320.93|9
1732270940000|2024-11-22 10:22:20|23402.18|23322.18|23403.17|23323.17|23405.01|23325.01|23402.18|23322.18|10
1732270950000|2024-11-22 10:22:30|23403.58|23323.58|23395.19|23315.19|23404.41|23324.41|23394.45|23314.45|10
1732270960000|2024-11-22 10:22:40|23397.13|23317.13|23390.29|23310.29|23398.61|23318.61|23390.24|23310.24|10
1732270970000|2024-11-22 10:22:50|23390.84|23310.84|23391.16|23311.16|23391.16|23311.16|23389.82|23309.82|10
1732270980000|2024-11-22 10:23:00|23391.22|23311.22|23391|23311|23391.22|23311.22|23387.61|23307.61|10
1732270990000|2024-11-22 10:23:10|23392.65|23312.65|23405.92|23325.92|23406.39|23326.39|23392.23|23312.23|10
1732271000000|2024-11-22 10:23:20|23406.71|23326.71|23406.16|23326.16|23406.71|23326.71|23404|23324|9
1732271010000|2024-11-22 10:23:30|23406.93|23326.93|23412.9|23332.9|23413.28|23333.28|23406.92|23326.92|10
1732271020000|2024-11-22 10:23:40|23412.89|23332.89|23413.42|23333.42|23413.85|23333.85|23409.79|23329.79|10
1732271030000|2024-11-22 10:23:50|23413.36|23333.36|23413.62|23333.62|23414|23334|23413.31|23333.31|9
1732271040000|2024-11-22 10:24:00|23413.56|23333.56|23414.75|23334.75|23414.75|23334.75|23413.22|23333.22|9
1732271050000|2024-11-22 10:24:10|23415.09|23335.09|23419.56|23339.56|23419.56|23339.56|23415.09|23335.09|10
1732271060000|2024-11-22 10:24:20|23420.54|23340.54|23424.38|23344.38|23424.38|23344.38|23420.54|23340.54|10
1732271070000|2024-11-22 10:24:30|23424.58|23344.58|23428.86|23348.86|23428.86|23348.86|23424.58|23344.58|9
1732271080000|2024-11-22 10:24:40|23428.8|23348.8|23433.52|23353.52|23433.52|23353.52|23428.8|23348.8|10
1732271090000|2024-11-22 10:24:50|23433.41|23353.41|23438.16|23358.16|23438.16|23358.16|23433.41|23353.41|10
1732271100000|2024-11-22 10:25:00|23438.32|23358.32|23446.52|23366.52|23446.52|23366.52|23438.15|23358.15|10
1732271110000|2024-11-22 10:25:10|23447.31|23367.31|23447.81|23367.81|23448.29|23368.29|23446.64|23366.64|10
1732271120000|2024-11-22 10:25:20|23447.64|23367.64|23451.29|23371.29|23451.29|23371.29|23447.56|23367.56|10
1732271130000|2024-11-22 10:25:30|23451.7|23371.7|23462.31|23382.31|23462.43|23382.43|23451.7|23371.7|10
1732271140000|2024-11-22 10:25:40|23463.21|23383.21|23470.44|23390.44|23470.44|23390.44|23463.21|23383.21|10
1732271150000|2024-11-22 10:25:50|23472.24|23392.24|23472.52|23392.52|23474.53|23394.53|23472.24|23392.24|10
1732271160000|2024-11-22 10:26:00|23472.79|23392.79|23472.68|23392.68|23474.71|23394.71|23472.61|23392.61|10
1732271170000|2024-11-22 10:26:10|23472.04|23392.04|23471.17|23391.17|23472.52|23392.52|23471.17|23391.17|10
1732271180000|2024-11-22 10:26:20|23471.47|23391.47|23471.86|23391.86|23471.86|23391.86|23469.32|23389.32|10
1732271190000|2024-11-22 10:26:30|23471.85|23391.85|23468.41|23388.41|23471.85|23391.85|23468.41|23388.41|10
1732271200000|2024-11-22 10:26:40|23468.31|23388.31|23467.24|23387.24|23468.33|23388.33|23466.88|23386.88|10
1732271210000|2024-11-22 10:26:50|23467.25|23387.25|23466.5|23386.5|23468.24|23388.24|23466.5|23386.5|10
1732271220000|2024-11-22 10:27:00|23466.39|23386.39|23466.5|23386.5|23466.5|23386.5|23465.25|23385.25|10
1732271230000|2024-11-22 10:27:10|23467.33|23387.33|23467.95|23387.95|23468.48|23388.48|23466.7|23386.7|10
1732271240000|2024-11-22 10:27:20|23466.82|23386.82|23462.97|23382.97|23466.82|23386.82|23462.97|23382.97|10
1732271250000|2024-11-22 10:27:30|23462.9|23382.9|23464.35|23384.35|23465.56|23385.56|23462.9|23382.9|10
1732271260000|2024-11-22 10:27:40|23463.86|23383.86|23462.72|23382.72|23463.87|23383.87|23462.72|23382.72|9
1732271270000|2024-11-22 10:27:50|23462.62|23382.62|23457.37|23377.37|23462.62|23382.62|23457.37|23377.37|9
1732271280000|2024-11-22 10:28:00|23457.47|23377.47|23456.07|23376.07|23458.03|23378.03|23456.07|23376.07|10
1732271290000|2024-11-22 10:28:10|23457|23377|23445.08|23365.08|23457.01|23377.01|23445.08|23365.08|10
1732271300000|2024-11-22 10:28:20|23444.87|23364.87|23438.28|23358.28|23445.06|23365.06|23438.24|23358.24|10
1732271310000|2024-11-22 10:28:30|23439.11|23359.11|23436.89|23356.89|23439.11|23359.11|23436.89|23356.89|10
1732271320000|2024-11-22 10:28:40|23436.61|23356.61|23435.68|23355.68|23437.68|23357.68|23435.68|23355.68|9
1732271330000|2024-11-22 10:28:50|23436.25|23356.25|23437.78|23357.78|23437.78|23357.78|23436.03|23356.03|10
1732271340000|2024-11-22 10:29:00|23439.3|23359.3|23443.93|23363.93|23443.93|23363.93|23439.3|23359.3|10
1732271350000|2024-11-22 10:29:10|23443.95|23363.95|23443.03|23363.03|23444.03|23364.03|23442.8|23362.8|9
1732271360000|2024-11-22 10:29:20|23442.51|23362.51|23441.23|23361.23|23442.51|23362.51|23440.95|23360.95|10
1732271370000|2024-11-22 10:29:30|23440.69|23360.69|23438.87|23358.87|23440.89|23360.89|23438.87|23358.87|9
1732271380000|2024-11-22 10:29:40|23439.05|23359.05|23440.35|23360.35|23440.35|23360.35|23438.89|23358.89|10
1732271390000|2024-11-22 10:29:50|23440.3|23360.3|23439.65|23359.65|23441.89|23361.89|23439.65|23359.65|10
1732271400000|2024-11-22 10:30:00|23439.45|23359.45|23439.99|23359.99|23439.99|23359.99|23439.03|23359.03|10
1732271410000|2024-11-22 10:30:10|23440.32|23360.32|23441.28|23361.28|23441.28|23361.28|23439.42|23359.42|10
1732271420000|2024-11-22 10:30:20|23441.27|23361.27|23439.36|23359.36|23441.72|23361.72|23439.36|23359.36|10
1732271430000|2024-11-22 10:30:30|23439.08|23359.08|23442.04|23362.04|23442.7|23362.7|23439.08|23359.08|10
1732271440000|2024-11-22 10:30:40|23442.26|23362.26|23445.06|23365.06|23445.06|23365.06|23442.26|23362.26|10
1732271450000|2024-11-22 10:30:50|23445.08|23365.08|23445.49|23365.49|23447.05|23367.05|23444.34|23364.34|10
1732271460000|2024-11-22 10:31:00|23445.41|23365.41|23446.88|23366.88|23446.88|23366.88|23445.09|23365.09|10
1732271470000|2024-11-22 10:31:10|23446.86|23366.86|23445.65|23365.65|23447.36|23367.36|23445.4|23365.4|10
1732271480000|2024-11-22 10:31:20|23445.61|23365.61|23446.19|23366.19|23446.19|23366.19|23444.77|23364.77|10
1732271490000|2024-11-22 10:31:30|23446.16|23366.16|23447.83|23367.83|23447.83|23367.83|23443.34|23363.34|10
1732271500000|2024-11-22 10:31:40|23448|23368|23447.27|23367.27|23448.38|23368.38|23447.27|23367.27|10
1732271510000|2024-11-22 10:31:50|23447.37|23367.37|23445.55|23365.55|23447.52|23367.52|23445.55|23365.55|10
1732271520000|2024-11-22 10:32:00|23445.02|23365.02|23447.13|23367.13|23447.22|23367.22|23444.24|23364.24|10
1732271530000|2024-11-22 10:32:10|23447.96|23367.96|23450.07|23370.07|23450.07|23370.07|23447.96|23367.96|10
1732271540000|2024-11-22 10:32:20|23450.77|23370.77|23452.6|23372.6|23452.6|23372.6|23450.77|23370.77|9
1732271550000|2024-11-22 10:32:30|23452.61|23372.61|23451.1|23371.1|23453.08|23373.08|23451.1|23371.1|10
1732271560000|2024-11-22 10:32:40|23451.03|23371.03|23448.09|23368.09|23451.03|23371.03|23448.04|23368.04|10
1732271570000|2024-11-22 10:32:50|23447.45|23367.45|23444.79|23364.79|23447.45|23367.45|23444.63|23364.63|9
1732271580000|2024-11-22 10:33:00|23444.76|23364.76|23444.62|23364.62|23445.34|23365.34|23444.6|23364.6|9
1732271590000|2024-11-22 10:33:10|23445.99|23365.99|23446.41|23366.41|23446.41|23366.41|23445.26|23365.26|9
1732271600000|2024-11-22 10:33:20|23446.85|23366.85|23448.2|23368.2|23448.2|23368.2|23446.85|23366.85|10
1732271610000|2024-11-22 10:33:30|23448.21|23368.21|23446.94|23366.94|23448.21|23368.21|23446.15|23366.15|10
1732271620000|2024-11-22 10:33:40|23446.52|23366.52|23444.86|23364.86|23447.45|23367.45|23444.86|23364.86|10
1732271630000|2024-11-22 10:33:50|23443.51|23363.51|23439.73|23359.73|23443.51|23363.51|23439.73|23359.73|10
1732271640000|2024-11-22 10:34:00|23438.58|23358.58|23435.07|23355.07|23438.89|23358.89|23435.07|23355.07|10
1732271650000|2024-11-22 10:34:10|23434.43|23354.43|23437.28|23357.28|23437.83|23357.83|23434.43|23354.43|10
1732271660000|2024-11-22 10:34:20|23437.24|23357.24|23438.28|23358.28|23438.28|23358.28|23436.84|23356.84|10
1732271670000|2024-11-22 10:34:30|23438.48|23358.48|23437.46|23357.46|23438.66|23358.66|23437.46|23357.46|10
1732271680000|2024-11-22 10:34:40|23438.26|23358.26|23436.68|23356.68|23438.62|23358.62|23436.68|23356.68|10
1732271690000|2024-11-22 10:34:50|23436.27|23356.27|23431.65|23351.65|23436.27|23356.27|23431.59|23351.59|10
1732271700000|2024-11-22 10:35:00|23431.11|23351.11|23431.3|23351.3|23431.3|23351.3|23430.71|23350.71|10
1732271710000|2024-11-22 10:35:10|23431.62|23351.62|23429.02|23349.02|23431.62|23351.62|23429.02|23349.02|9
1732271720000|2024-11-22 10:35:20|23428.93|23348.93|23430.49|23350.49|23430.73|23350.73|23428.93|23348.93|10
1732271730000|2024-11-22 10:35:30|23430.74|23350.74|23434.93|23354.93|23434.93|23354.93|23430.74|23350.74|10
1732271740000|2024-11-22 10:35:40|23434.42|23354.42|23436.21|23356.21|23436.21|23356.21|23434|23354|10
1732271750000|2024-11-22 10:35:50|23435.01|23355.01|23438|23358|23438.41|23358.41|23435.01|23355.01|10
1732271760000|2024-11-22 10:36:00|23438.49|23358.49|23440.41|23360.41|23440.96|23360.96|23437.18|23357.18|10
1732271770000|2024-11-22 10:36:10|23440.51|23360.51|23435.2|23355.2|23441.4|23361.4|23435.2|23355.2|10
1732271780000|2024-11-22 10:36:20|23435.23|23355.23|23431.63|23351.63|23435.48|23355.48|23431.63|23351.63|10
1732271790000|2024-11-22 10:36:30|23430.61|23350.61|23427.44|23347.44|23430.61|23350.61|23427.44|23347.44|10
1732271800000|2024-11-22 10:36:40|23427.63|23347.63|23427.08|23347.08|23429.54|23349.54|23427.08|23347.08|10
1732271810000|2024-11-22 10:36:50|23426.61|23346.61|23430.94|23350.94|23430.94|23350.94|23426.18|23346.18|10
1732271820000|2024-11-22 10:37:00|23432.36|23352.36|23435|23355|23435|23355|23432.36|23352.36|10
1732271830000|2024-11-22 10:37:10|23435.55|23355.55|23438.07|23358.07|23438.07|23358.07|23435.53|23355.53|10
1732271840000|2024-11-22 10:37:20|23438.36|23358.36|23436.47|23356.47|23438.36|23358.36|23435.17|23355.17|10
1732271850000|2024-11-22 10:37:30|23436.82|23356.82|23447.21|23367.21|23447.54|23367.54|23436.76|23356.76|10
1732271860000|2024-11-22 10:37:40|23448.49|23368.49|23456.21|23376.21|23456.21|23376.21|23447.74|23367.74|10
1732271870000|2024-11-22 10:37:50|23456.12|23376.12|23463.78|23383.78|23463.78|23383.78|23456.12|23376.12|10
1732271880000|2024-11-22 10:38:00|23464.94|23384.94|23462.61|23382.61|23465.26|23385.26|23462.58|23382.58|10
1732271890000|2024-11-22 10:38:10|23462.42|23382.42|23461.3|23381.3|23462.42|23382.42|23461.26|23381.26|10
1732271900000|2024-11-22 10:38:20|23461.51|23381.51|23458.83|23378.83|23461.51|23381.51|23458.83|23378.83|10
1732271910000|2024-11-22 10:38:30|23458.48|23378.48|23460.46|23380.46|23460.46|23380.46|23458.38|23378.38|10
1732271920000|2024-11-22 10:38:40|23460.72|23380.72|23466.59|23386.59|23466.59|23386.59|23460.72|23380.72|10
1732271930000|2024-11-22 10:38:50|23466.5|23386.5|23468.39|23388.39|23468.39|23388.39|23466.5|23386.5|10
1732271940000|2024-11-22 10:39:00|23468.63|23388.63|23471.2|23391.2|23471.2|23391.2|23468.59|23388.59|10
1732271950000|2024-11-22 10:39:10|23471.02|23391.02|23467.81|23387.81|23471.2|23391.2|23467.81|23387.81|9
1732271960000|2024-11-22 10:39:20|23467.73|23387.73|23466.39|23386.39|23468.25|23388.25|23466.39|23386.39|10
1732271970000|2024-11-22 10:39:30|23465.17|23385.17|23467.08|23387.08|23467.56|23387.56|23465.17|23385.17|10
1732271980000|2024-11-22 10:39:40|23465.83|23385.83|23471.35|23391.35|23471.35|23391.35|23465.75|23385.75|10
1732271990000|2024-11-22 10:39:50|23471.66|23391.66|23473.81|23393.81|23474.78|23394.78|23471.66|23391.66|10
1732272000000|2024-11-22 10:40:00|23473.63|23393.63|23474.06|23394.06|23474.06|23394.06|23472.98|23392.98|10
1732272010000|2024-11-22 10:40:10|23473.26|23393.26|23470.29|23390.29|23474.01|23394.01|23470.29|23390.29|10
1732272020000|2024-11-22 10:40:20|23470.04|23390.04|23469.51|23389.51|23470.04|23390.04|23469.46|23389.46|10
1732272030000|2024-11-22 10:40:30|23469.87|23389.87|23471.67|23391.67|23471.68|23391.68|23469.73|23389.73|10
1732272040000|2024-11-22 10:40:40|23471.02|23391.02|23468.18|23388.18|23471.02|23391.02|23468.1|23388.1|10
1732272050000|2024-11-22 10:40:50|23468.16|23388.16|23467.55|23387.55|23468.9|23388.9|23465.94|23385.94|10
1732272060000|2024-11-22 10:41:00|23467.8|23387.8|23464.92|23384.92|23468.65|23388.65|23464.74|23384.74|10
1732272070000|2024-11-22 10:41:10|23464.76|23384.76|23466.97|23386.97|23466.97|23386.97|23464.76|23384.76|10
1732272080000|2024-11-22 10:41:20|23467.15|23387.15|23466.52|23386.52|23467.96|23387.96|23466.52|23386.52|10
1732272090000|2024-11-22 10:41:30|23466.48|23386.48|23463.52|23383.52|23470.01|23390.01|23463.52|23383.52|10
1732272100000|2024-11-22 10:41:40|23463.53|23383.53|23460.79|23380.79|23463.53|23383.53|23460.79|23380.79|10
1732272110000|2024-11-22 10:41:50|23461.31|23381.31|23458.87|23378.87|23461.31|23381.31|23458.87|23378.87|10
1732272120000|2024-11-22 10:42:00|23458.46|23378.46|23459.54|23379.54|23459.54|23379.54|23457.9|23377.9|9
1732272130000|2024-11-22 10:42:10|23460.63|23380.63|23461.02|23381.02|23461.32|23381.32|23459.83|23379.83|10
1732272140000|2024-11-22 10:42:20|23461.39|23381.39|23462.72|23382.72|23462.99|23382.99|23461.39|23381.39|9
1732272150000|2024-11-22 10:42:30|23462.8|23382.8|23464.54|23384.54|23465.15|23385.15|23461.55|23381.55|10
1732272160000|2024-11-22 10:42:40|23464.61|23384.61|23463.65|23383.65|23464.61|23384.61|23463.65|23383.65|10
1732272170000|2024-11-22 10:42:50|23463.74|23383.74|23459.63|23379.63|23463.91|23383.91|23459.63|23379.63|10
1732272180000|2024-11-22 10:43:00|23459.68|23379.68|23458.29|23378.29|23459.75|23379.75|23457.5|23377.5|10
1732272190000|2024-11-22 10:43:10|23457.64|23377.64|23457.7|23377.7|23458.84|23378.84|23457.64|23377.64|10
1732272200000|2024-11-22 10:43:20|23458.27|23378.27|23456.97|23376.97|23458.27|23378.27|23455.75|23375.75|10
1732272210000|2024-11-22 10:43:30|23457.2|23377.2|23452.79|23372.79|23457.2|23377.2|23452.46|23372.46|10
1732272220000|2024-11-22 10:43:40|23453.92|23373.92|23456.75|23376.75|23456.75|23376.75|23453.92|23373.92|10
1732272230000|2024-11-22 10:43:50|23457.45|23377.45|23459.43|23379.43|23459.43|23379.43|23457.45|23377.45|10
1732272240000|2024-11-22 10:44:00|23459.56|23379.56|23455.73|23375.73|23459.76|23379.76|23455.67|23375.67|10
1732272250000|2024-11-22 10:44:10|23456.33|23376.33|23457.29|23377.29|23457.29|23377.29|23456.33|23376.33|10
1732272260000|2024-11-22 10:44:20|23457.64|23377.64|23457.15|23377.15|23457.64|23377.64|23456.4|23376.4|10
1732272270000|2024-11-22 10:44:30|23456.72|23376.72|23456.81|23376.81|23456.83|23376.83|23456.13|23376.13|10
1732272280000|2024-11-22 10:44:40|23456.79|23376.79|23455.35|23375.35|23456.79|23376.79|23455.35|23375.35|9
1732272290000|2024-11-22 10:44:50|23455.5|23375.5|23451.9|23371.9|23455.5|23375.5|23451.41|23371.41|10
1732272300000|2024-11-22 10:45:00|23451.75|23371.75|23440.89|23360.89|23451.75|23371.75|23440.89|23360.89|10
1732272310000|2024-11-22 10:45:10|23436.08|23356.08|23433.91|23353.91|23436.08|23356.08|23432.99|23352.99|10
1732272320000|2024-11-22 10:45:20|23433.93|23353.93|23433.42|23353.42|23434.26|23354.26|23433.42|23353.42|10
1732272330000|2024-11-22 10:45:30|23433.04|23353.04|23433.85|23353.85|23434.11|23354.11|23432.7|23352.7|10
1732272340000|2024-11-22 10:45:40|23433.72|23353.72|23435.22|23355.22|23435.22|23355.22|23433.7|23353.7|10
1732272350000|2024-11-22 10:45:50|23434.38|23354.38|23430.22|23350.22|23434.78|23354.78|23430.22|23350.22|10
1732272360000|2024-11-22 10:46:00|23429.82|23349.82|23427.59|23347.59|23429.82|23349.82|23427.59|23347.59|10
1732272370000|2024-11-22 10:46:10|23425.93|23345.93|23425.29|23345.29|23425.93|23345.93|23423.84|23343.84|10
1732272380000|2024-11-22 10:46:20|23425.16|23345.16|23423.57|23343.57|23425.16|23345.16|23423.34|23343.34|10
1732272390000|2024-11-22 10:46:30|23422.91|23342.91|23420.93|23340.93|23422.91|23342.91|23420.93|23340.93|10
1732272400000|2024-11-22 10:46:40|23420.91|23340.91|23411.19|23331.19|23420.91|23340.91|23411.19|23331.19|10
1732272410000|2024-11-22 10:46:50|23411.43|23331.43|23411.92|23331.92|23413.31|23333.31|23411|23331|10
1732272420000|2024-11-22 10:47:00|23410.58|23330.58|23413.42|23333.42|23413.47|23333.47|23410.58|23330.58|10
1732272430000|2024-11-22 10:47:10|23413.5|23333.5|23415.82|23335.82|23416.14|23336.14|23413.37|23333.37|10
1732272440000|2024-11-22 10:47:20|23415.42|23335.42|23419.15|23339.15|23419.15|23339.15|23414.68|23334.68|10
1732272450000|2024-11-22 10:47:30|23418.73|23338.73|23417.66|23337.66|23419.26|23339.26|23417.11|23337.11|10
1732272460000|2024-11-22 10:47:40|23417.13|23337.13|23415.48|23335.48|23417.13|23337.13|23415.45|23335.45|10
1732272470000|2024-11-22 10:47:50|23415.86|23335.86|23414.44|23334.44|23416.22|23336.22|23414.19|23334.19|10
1732272480000|2024-11-22 10:48:00|23415.19|23335.19|23409.85|23329.85|23415.19|23335.19|23409.85|23329.85|10
1732272490000|2024-11-22 10:48:10|23409.13|23329.13|23402.02|23322.02|23409.48|23329.48|23401.74|23321.74|9
1732272500000|2024-11-22 10:48:20|23401.97|23321.97|23403.21|23323.21|23404.57|23324.57|23401.21|23321.21|10
1732272510000|2024-11-22 10:48:30|23403.76|23323.76|23394.71|23314.71|23404.01|23324.01|23393.48|23313.48|10
1732272520000|2024-11-22 10:48:40|23394.79|23314.79|23395.09|23315.09|23395.19|23315.19|23393.5|23313.5|10
1732272530000|2024-11-22 10:48:50|23395.47|23315.47|23393.74|23313.74|23395.47|23315.47|23392.96|23312.96|10
1732272540000|2024-11-22 10:49:00|23394.12|23314.12|23396.21|23316.21|23396.43|23316.43|23394.12|23314.12|10
1732272550000|2024-11-22 10:49:10|23395.97|23315.97|23397.76|23317.76|23397.89|23317.89|23395.97|23315.97|10
1732272560000|2024-11-22 10:49:20|23397.07|23317.07|23394.87|23314.87|23397.45|23317.45|23394.87|23314.87|10
1732272570000|2024-11-22 10:49:30|23395|23315|23396.68|23316.68|23396.68|23316.68|23393.84|23313.84|10
1732272580000|2024-11-22 10:49:40|23398.42|23318.42|23400.71|23320.71|23400.71|23320.71|23398.42|23318.42|10
1732272590000|2024-11-22 10:49:50|23400.58|23320.58|23398.46|23318.46|23400.58|23320.58|23398.46|23318.46|9
1732272600000|2024-11-22 10:50:00|23398.28|23318.28|23395.12|23315.12|23398.28|23318.28|23395.12|23315.12|10
1732272610000|2024-11-22 10:50:10|23394.01|23314.01|23392.85|23312.85|23394.15|23314.15|23390.75|23310.75|10
1732272620000|2024-11-22 10:50:20|23392.97|23312.97|23395.29|23315.29|23395.29|23315.29|23392.97|23312.97|10
1732272630000|2024-11-22 10:50:30|23394.88|23314.88|23394.12|23314.12|23396.85|23316.85|23394.12|23314.12|10
1732272640000|2024-11-22 10:50:40|23394.32|23314.32|23394.29|23314.29|23394.5|23314.5|23393.59|23313.59|10
1732272650000|2024-11-22 10:50:50|23394.33|23314.33|23397.93|23317.93|23397.93|23317.93|23393.9|23313.9|10
1732272660000|2024-11-22 10:51:00|23398.71|23318.71|23399.35|23319.35|23399.41|23319.41|23398.15|23318.15|10
1732272670000|2024-11-22 10:51:10|23399.39|23319.39|23398.91|23318.91|23399.84|23319.84|23398.91|23318.91|10
1732272680000|2024-11-22 10:51:20|23399.19|23319.19|23398.15|23318.15|23399.19|23319.19|23397.96|23317.96|8
1732272690000|2024-11-22 10:51:30|23398.32|23318.32|23396.8|23316.8|23399.01|23319.01|23396.8|23316.8|10
1732272700000|2024-11-22 10:51:40|23396.62|23316.62|23396.38|23316.38|23398.26|23318.26|23395.27|23315.27|10
1732272710000|2024-11-22 10:51:50|23396.44|23316.44|23403.18|23323.18|23403.18|23323.18|23396.44|23316.44|9
1732272720000|2024-11-22 10:52:00|23402.97|23322.97|23404.89|23324.89|23404.89|23324.89|23402.97|23322.97|10
1732272730000|2024-11-22 10:52:10|23404.69|23324.69|23406.41|23326.41|23406.41|23326.41|23404.25|23324.25|9
1732272740000|2024-11-22 10:52:20|23407.74|23327.74|23409.65|23329.65|23409.85|23329.85|23407.74|23327.74|10
1732272750000|2024-11-22 10:52:30|23410.67|23330.67|23408.51|23328.51|23410.67|23330.67|23408.51|23328.51|9
1732272760000|2024-11-22 10:52:40|23408.37|23328.37|23407.48|23327.48|23408.37|23328.37|23407.12|23327.12|10
1732272770000|2024-11-22 10:52:50|23407.49|23327.49|23410.41|23330.41|23410.41|23330.41|23407.49|23327.49|10
1732272780000|2024-11-22 10:53:00|23410.31|23330.31|23409.01|23329.01|23410.31|23330.31|23408.72|23328.72|9
1732272790000|2024-11-22 10:53:10|23409.09|23329.09|23408.64|23328.64|23409.26|23329.26|23408.54|23328.54|10
1732272800000|2024-11-22 10:53:20|23408.83|23328.83|23411.08|23331.08|23411.08|23331.08|23408.73|23328.73|9
1732272810000|2024-11-22 10:53:30|23411.2|23331.2|23412.55|23332.55|23412.55|23332.55|23410.92|23330.92|10
1732272820000|2024-11-22 10:53:40|23412.67|23332.67|23416.28|23336.28|23416.28|23336.28|23412.67|23332.67|10
1732272830000|2024-11-22 10:53:50|23416.98|23336.98|23420.18|23340.18|23420.78|23340.78|23416.97|23336.97|10
1732272840000|2024-11-22 10:54:00|23419.75|23339.75|23419.04|23339.04|23419.78|23339.78|23418.69|23338.69|10
1732272850000|2024-11-22 10:54:10|23420.35|23340.35|23422.27|23342.27|23422.27|23342.27|23419.27|23339.27|10
1732272860000|2024-11-22 10:54:20|23422.82|23342.82|23425.9|23345.9|23425.9|23345.9|23422.82|23342.82|10
1732272870000|2024-11-22 10:54:30|23426.7|23346.7|23433.81|23353.81|23434.12|23354.12|23426.7|23346.7|10
1732272880000|2024-11-22 10:54:40|23433.54|23353.54|23436.35|23356.35|23436.56|23356.56|23433.54|23353.54|10
1732272890000|2024-11-22 10:54:50|23437.37|23357.37|23437.58|23357.58|23437.69|23357.69|23436.92|23356.92|10
1732272900000|2024-11-22 10:55:00|23438.09|23358.09|23436.64|23356.64|23438.17|23358.17|23435.19|23355.19|10
1732272910000|2024-11-22 10:55:10|23436.65|23356.65|23440.91|23360.91|23440.91|23360.91|23436.65|23356.65|9
1732272920000|2024-11-22 10:55:20|23440.62|23360.62|23441.47|23361.47|23442|23362|23440.62|23360.62|10
1732272930000|2024-11-22 10:55:30|23441.07|23361.07|23440.99|23360.99|23441.58|23361.58|23440.35|23360.35|10
1732272940000|2024-11-22 10:55:40|23441.2|23361.2|23440.77|23360.77|23441.33|23361.33|23440.22|23360.22|10
1732272950000|2024-11-22 10:55:50|23440.92|23360.92|23443.2|23363.2|23443.36|23363.36|23440.92|23360.92|10
1732272960000|2024-11-22 10:56:00|23443.18|23363.18|23441.29|23361.29|23443.29|23363.29|23441.29|23361.29|9
1732272970000|2024-11-22 10:56:10|23440.94|23360.94|23440.83|23360.83|23441.75|23361.75|23440.83|23360.83|10
1732272980000|2024-11-22 10:56:20|23440.65|23360.65|23438.41|23358.41|23442.68|23362.68|23438.03|23358.03|10
1732272990000|2024-11-22 10:56:30|23438.66|23358.66|23435.91|23355.91|23438.9|23358.9|23435.91|23355.91|10
1732273000000|2024-11-22 10:56:40|23435.83|23355.83|23435.27|23355.27|23435.99|23355.99|23435.27|23355.27|10
1732273010000|2024-11-22 10:56:50|23435.52|23355.52|23438.93|23358.93|23438.94|23358.94|23435.52|23355.52|8
1732273020000|2024-11-22 10:57:00|23438.89|23358.89|23434.96|23354.96|23438.89|23358.89|23434.2|23354.2|10
1732273030000|2024-11-22 10:57:10|23433.31|23353.31|23435.67|23355.67|23437.24|23357.24|23433.31|23353.31|10
1732273040000|2024-11-22 10:57:20|23436.03|23356.03|23437.35|23357.35|23438.86|23358.86|23436.03|23356.03|9
1732273050000|2024-11-22 10:57:30|23437.32|23357.32|23434.39|23354.39|23437.32|23357.32|23434.39|23354.39|10
1732273060000|2024-11-22 10:57:40|23434.36|23354.36|23435.1|23355.1|23435.1|23355.1|23433.94|23353.94|10
1732273070000|2024-11-22 10:57:50|23434.23|23354.23|23429.38|23349.38|23434.23|23354.23|23429.38|23349.38|10
1732273080000|2024-11-22 10:58:00|23427.15|23347.15|23429.13|23349.13|23429.13|23349.13|23426.49|23346.49|10
1732273090000|2024-11-22 10:58:10|23428.33|23348.33|23426.21|23346.21|23428.33|23348.33|23426.11|23346.11|9
1732273100000|2024-11-22 10:58:20|23426.14|23346.14|23424.89|23344.89|23427.1|23347.1|23424.89|23344.89|10
1732273110000|2024-11-22 10:58:30|23425.21|23345.21|23415.93|23335.93|23425.42|23345.42|23415.93|23335.93|10
1732273120000|2024-11-22 10:58:40|23416.08|23336.08|23415.72|23335.72|23416.27|23336.27|23414.5|23334.5|10
1732273130000|2024-11-22 10:58:50|23415.57|23335.57|23412.85|23332.85|23415.71|23335.71|23412.14|23332.14|10
1732273140000|2024-11-22 10:59:00|23412.2|23332.2|23408.91|23328.91|23412.39|23332.39|23408.75|23328.75|10
1732273150000|2024-11-22 10:59:10|23408.98|23328.98|23403.39|23323.39|23409.42|23329.42|23403.39|23323.39|10
1732273160000|2024-11-22 10:59:20|23401.63|23321.63|23396.61|23316.61|23401.63|23321.63|23396.61|23316.61|10
1732273170000|2024-11-22 10:59:30|23396.68|23316.68|23392.08|23312.08|23396.68|23316.68|23391.68|23311.68|10
1732273180000|2024-11-22 10:59:40|23391.92|23311.92|23396.93|23316.93|23396.93|23316.93|23391.9|23311.9|10
1732273190000|2024-11-22 10:59:50|23396.65|23316.65|23396.3|23316.3|23397.18|23317.18|23395.93|23315.93|10
1732273200000|2024-11-22 11:00:00|23396.08|23316.08|23394.8|23314.8|23396.33|23316.33|23394.8|23314.8|8
1732273210000|2024-11-22 11:00:10|23394.89|23314.89|23392.26|23312.26|23395.3|23315.3|23392.05|23312.05|10
1732273220000|2024-11-22 11:00:20|23392.08|23312.08|23386.7|23306.7|23392.08|23312.08|23386.7|23306.7|10
1732273230000|2024-11-22 11:00:30|23386.16|23306.16|23383.51|23303.51|23386.43|23306.43|23383.51|23303.51|10
1732273240000|2024-11-22 11:00:40|23380.66|23300.66|23376.33|23296.33|23380.66|23300.66|23375.83|23295.83|10
1732273250000|2024-11-22 11:00:50|23376.59|23296.59|23369.43|23289.43|23376.59|23296.59|23369.43|23289.43|10
1732273260000|2024-11-22 11:01:00|23368.6|23288.6|23371.41|23291.41|23371.58|23291.58|23365.65|23285.65|10
1732273270000|2024-11-22 11:01:10|23371.02|23291.02|23372.88|23292.88|23373.01|23293.01|23371.02|23291.02|10
1732273280000|2024-11-22 11:01:20|23373.78|23293.78|23371.33|23291.33|23373.78|23293.78|23371.33|23291.33|10
1732273290000|2024-11-22 11:01:30|23370.68|23290.68|23367.54|23287.54|23370.68|23290.68|23367.29|23287.29|10
1732273300000|2024-11-22 11:01:40|23368.19|23288.19|23365.14|23285.14|23368.2|23288.2|23364.84|23284.84|10
1732273310000|2024-11-22 11:01:50|23364.83|23284.83|23360.93|23280.93|23364.83|23284.83|23360.93|23280.93|10
1732273320000|2024-11-22 11:02:00|23361.66|23281.66|23356.77|23276.77|23361.66|23281.66|23356.77|23276.77|10
1732273330000|2024-11-22 11:02:10|23355.94|23275.94|23350.37|23270.37|23355.94|23275.94|23348.83|23268.83|10
1732273340000|2024-11-22 11:02:20|23351.4|23271.4|23352.92|23272.92|23353.51|23273.51|23351.4|23271.4|10
1732273350000|2024-11-22 11:02:30|23352.49|23272.49|23338.95|23258.95|23353.33|23273.33|23338.95|23258.95|10
1732273360000|2024-11-22 11:02:40|23337.42|23257.42|23330.54|23250.54|23337.42|23257.42|23330.34|23250.34|10
1732273370000|2024-11-22 11:02:50|23329.49|23249.49|23334.69|23254.69|23335.69|23255.69|23329.49|23249.49|10
1732273380000|2024-11-22 11:03:00|23333.79|23253.79|23339.51|23259.51|23340.55|23260.55|23332.69|23252.69|10
1732273390000|2024-11-22 11:03:10|23340.31|23260.31|23336.7|23256.7|23340.31|23260.31|23336.7|23256.7|10
1732273400000|2024-11-22 11:03:20|23336.04|23256.04|23339.72|23259.72|23339.82|23259.82|23335.76|23255.76|10
1732273410000|2024-11-22 11:03:30|23339.68|23259.68|23345.59|23265.59|23345.59|23265.59|23339.58|23259.58|10
1732273420000|2024-11-22 11:03:40|23346.44|23266.44|23351.8|23271.8|23351.8|23271.8|23346.44|23266.44|10
1732273430000|2024-11-22 11:03:50|23352.35|23272.35|23356.47|23276.47|23356.47|23276.47|23352.35|23272.35|10
1732273440000|2024-11-22 11:04:00|23356.64|23276.64|23363.17|23283.17|23363.17|23283.17|23356.64|23276.64|10
1732273450000|2024-11-22 11:04:10|23362.5|23282.5|23365.14|23285.14|23365.14|23285.14|23362.15|23282.15|9
1732273460000|2024-11-22 11:04:20|23362.9|23282.9|23367.51|23287.51|23367.51|23287.51|23361.43|23281.43|10
1732273470000|2024-11-22 11:04:30|23367.47|23287.47|23367.29|23287.29|23367.47|23287.47|23365.03|23285.03|10
1732273480000|2024-11-22 11:04:40|23367.85|23287.85|23373.44|23293.44|23373.44|23293.44|23367.85|23287.85|10
1732273490000|2024-11-22 11:04:50|23373.38|23293.38|23379.56|23299.56|23379.56|23299.56|23373.33|23293.33|10
1732273500000|2024-11-22 11:05:00|23380.14|23300.14|23381.14|23301.14|23381.87|23301.87|23379.63|23299.63|10
1732273510000|2024-11-22 11:05:10|23380.82|23300.82|23378.92|23298.92|23380.82|23300.82|23377.57|23297.57|10
1732273520000|2024-11-22 11:05:20|23379.81|23299.81|23376.39|23296.39|23379.83|23299.83|23376.39|23296.39|9
1732273530000|2024-11-22 11:05:30|23377.03|23297.03|23376.79|23296.79|23377.94|23297.94|23376.42|23296.42|10
1732273540000|2024-11-22 11:05:40|23377.28|23297.28|23391.47|23311.47|23391.47|23311.47|23377.28|23297.28|10
1732273550000|2024-11-22 11:05:50|23392.42|23312.42|23397.89|23317.89|23397.89|23317.89|23392.42|23312.42|10
1732273560000|2024-11-22 11:06:00|23397.92|23317.92|23400.86|23320.86|23400.86|23320.86|23397.92|23317.92|9
1732273570000|2024-11-22 11:06:10|23402.73|23322.73|23414.05|23334.05|23414.05|23334.05|23402.73|23322.73|10
1732273580000|2024-11-22 11:06:20|23414.52|23334.52|23418.85|23338.85|23418.85|23338.85|23414.52|23334.52|10
1732273590000|2024-11-22 11:06:30|23420.37|23340.37|23423.47|23343.47|23423.47|23343.47|23419.8|23339.8|9
1732273600000|2024-11-22 11:06:40|23423.56|23343.56|23428.77|23348.77|23432.33|23352.33|23423.56|23343.56|10
1732273610000|2024-11-22 11:06:50|23427.73|23347.73|23427.67|23347.67|23428.27|23348.27|23426.15|23346.15|10
1732273620000|2024-11-22 11:07:00|23427.58|23347.58|23423.57|23343.57|23427.89|23347.89|23423.54|23343.54|10
1732273630000|2024-11-22 11:07:10|23423.41|23343.41|23429.09|23349.09|23429.09|23349.09|23422.6|23342.6|10
1732273640000|2024-11-22 11:07:20|23429.07|23349.07|23431.24|23351.24|23431.24|23351.24|23428.81|23348.81|10
1732273650000|2024-11-22 11:07:30|23430.9|23350.9|23434.2|23354.2|23434.2|23354.2|23430.9|23350.9|10
1732273660000|2024-11-22 11:07:40|23433.19|23353.19|23432.44|23352.44|23434.46|23354.46|23432.44|23352.44|10
1732273670000|2024-11-22 11:07:50|23432.19|23352.19|23431.41|23351.41|23432.19|23352.19|23430.92|23350.92|10
1732273680000|2024-11-22 11:08:00|23431.01|23351.01|23432.62|23352.62|23432.83|23352.83|23431.01|23351.01|9
1732273690000|2024-11-22 11:08:10|23431.37|23351.37|23434.07|23354.07|23434.07|23354.07|23431.37|23351.37|10
1732273700000|2024-11-22 11:08:20|23433.77|23353.77|23434.26|23354.26|23434.26|23354.26|23432.3|23352.3|10
1732273710000|2024-11-22 11:08:30|23434.16|23354.16|23433.81|23353.81|23435.14|23355.14|23433.81|23353.81|10
1732273720000|2024-11-22 11:08:40|23432.75|23352.75|23432.38|23352.38|23433.06|23353.06|23431.58|23351.58|10
1732273730000|2024-11-22 11:08:50|23432.1|23352.1|23433.35|23353.35|23433.8|23353.8|23431.7|23351.7|10
1732273740000|2024-11-22 11:09:00|23432.99|23352.99|23431.95|23351.95|23433.25|23353.25|23431.95|23351.95|10
1732273750000|2024-11-22 11:09:10|23430.7|23350.7|23431.14|23351.14|23435.55|23355.55|23430.7|23350.7|8
1732273760000|2024-11-22 11:09:20|23431.37|23351.37|23431.48|23351.48|23431.87|23351.87|23431.12|23351.12|10
1732273770000|2024-11-22 11:09:30|23431.26|23351.26|23430.23|23350.23|23432.27|23352.27|23430.23|23350.23|10
1732273780000|2024-11-22 11:09:40|23430.12|23350.12|23430.37|23350.37|23430.37|23350.37|23429.49|23349.49|10
1732273790000|2024-11-22 11:09:50|23430.33|23350.33|23428.68|23348.68|23430.33|23350.33|23428.68|23348.68|10
1732273800000|2024-11-22 11:10:00|23428.36|23348.36|23428.75|23348.75|23428.92|23348.92|23427.41|23347.41|10
1732273810000|2024-11-22 11:10:10|23428.69|23348.69|23428.75|23348.75|23429.05|23349.05|23427.36|23347.36|10
1732273820000|2024-11-22 11:10:20|23428.47|23348.47|23424.63|23344.63|23428.47|23348.47|23424.1|23344.1|9
1732273830000|2024-11-22 11:10:30|23424.82|23344.82|23424.35|23344.35|23424.82|23344.82|23424.1|23344.1|10
1732273840000|2024-11-22 11:10:40|23424.45|23344.45|23427.23|23347.23|23428.09|23348.09|23424.45|23344.45|9
1732273850000|2024-11-22 11:10:50|23426.71|23346.71|23426.04|23346.04|23427.03|23347.03|23426.04|23346.04|10
1732273860000|2024-11-22 11:11:00|23425.69|23345.69|23425.04|23345.04|23425.9|23345.9|23425.04|23345.04|9
1732273870000|2024-11-22 11:11:10|23426.02|23346.02|23424.91|23344.91|23426.05|23346.05|23423.84|23343.84|10
1732273880000|2024-11-22 11:11:20|23425.02|23345.02|23423.4|23343.4|23425.13|23345.13|23423.4|23343.4|10
1732273890000|2024-11-22 11:11:30|23423.24|23343.24|23423.89|23343.89|23424.16|23344.16|23423.19|23343.19|10
1732273900000|2024-11-22 11:11:40|23424.1|23344.1|23424.3|23344.3|23424.7|23344.7|23423.28|23343.28|10
1732273910000|2024-11-22 11:11:50|23425.65|23345.65|23426.6|23346.6|23427.25|23347.25|23425.65|23345.65|10
1732273920000|2024-11-22 11:12:00|23426.59|23346.59|23424.12|23344.12|23426.59|23346.59|23424.12|23344.12|10
1732273930000|2024-11-22 11:12:10|23423.77|23343.77|23424.68|23344.68|23424.68|23344.68|23423.68|23343.68|10
1732273940000|2024-11-22 11:12:20|23424.76|23344.76|23425.77|23345.77|23425.98|23345.98|23424.73|23344.73|10
1732273950000|2024-11-22 11:12:30|23425.26|23345.26|23421.2|23341.2|23425.26|23345.26|23421.2|23341.2|10
1732273960000|2024-11-22 11:12:40|23420.65|23340.65|23415.46|23335.46|23420.65|23340.65|23415.43|23335.43|10
1732273970000|2024-11-22 11:12:50|23415.28|23335.28|23416.54|23336.54|23416.6|23336.6|23415.15|23335.15|9
1732273980000|2024-11-22 11:13:00|23416.85|23336.85|23415.57|23335.57|23418.31|23338.31|23415.57|23335.57|10
1732273990000|2024-11-22 11:13:10|23415.15|23335.15|23417.31|23337.31|23417.31|23337.31|23414.91|23334.91|10
1732274000000|2024-11-22 11:13:20|23417.14|23337.14|23417.19|23337.19|23417.19|23337.19|23416.23|23336.23|10
1732274010000|2024-11-22 11:13:30|23417.67|23337.67|23418.37|23338.37|23418.86|23338.86|23417.67|23337.67|10
1732274020000|2024-11-22 11:13:40|23419.27|23339.27|23422.58|23342.58|23422.63|23342.63|23419.27|23339.27|9
1732274030000|2024-11-22 11:13:50|23421.3|23341.3|23420.73|23340.73|23421.3|23341.3|23419.98|23339.98|10
1732274040000|2024-11-22 11:14:00|23420.4|23340.4|23421.11|23341.11|23421.89|23341.89|23419.81|23339.81|10
1732274050000|2024-11-22 11:14:10|23421.7|23341.7|23425.84|23345.84|23425.84|23345.84|23421.7|23341.7|9
1732274060000|2024-11-22 11:14:20|23426.04|23346.04|23426.4|23346.4|23426.49|23346.49|23425.5|23345.5|10
1732274070000|2024-11-22 11:14:30|23426.16|23346.16|23426.55|23346.55|23427.21|23347.21|23425.75|23345.75|10
1732274080000|2024-11-22 11:14:40|23426.53|23346.53|23427.38|23347.38|23427.87|23347.87|23426.43|23346.43|9
1732274090000|2024-11-22 11:14:50|23426.9|23346.9|23429.29|23349.29|23429.29|23349.29|23426.9|23346.9|10
1732274100000|2024-11-22 11:15:00|23430.47|23350.47|23429.86|23349.86|23431.34|23351.34|23429.78|23349.78|10
1732274110000|2024-11-22 11:15:10|23429.52|23349.52|23428.84|23348.84|23429.77|23349.77|23428.84|23348.84|10
1732274120000|2024-11-22 11:15:20|23428.98|23348.98|23430.75|23350.75|23430.75|23350.75|23428.97|23348.97|10
1732274130000|2024-11-22 11:15:30|23430.53|23350.53|23432.18|23352.18|23432.52|23352.52|23430.53|23350.53|10
1732274140000|2024-11-22 11:15:40|23431.87|23351.87|23432.46|23352.46|23432.97|23352.97|23431.87|23351.87|10
1732274150000|2024-11-22 11:15:50|23432.58|23352.58|23435.34|23355.34|23435.34|23355.34|23432.58|23352.58|8
1732274160000|2024-11-22 11:16:00|23434.96|23354.96|23432.24|23352.24|23434.96|23354.96|23432.24|23352.24|10
1732274170000|2024-11-22 11:16:10|23432.17|23352.17|23424.93|23344.93|23432.17|23352.17|23424.93|23344.93|10
1732274180000|2024-11-22 11:16:20|23424.71|23344.71|23429.46|23349.46|23429.46|23349.46|23424.68|23344.68|10
1732274190000|2024-11-22 11:16:30|23428.64|23348.64|23426.93|23346.93|23429|23349|23426.93|23346.93|10
1732274200000|2024-11-22 11:16:40|23426.86|23346.86|23427.69|23347.69|23428.52|23348.52|23426.86|23346.86|10
1732274210000|2024-11-22 11:16:50|23426.85|23346.85|23427.01|23347.01|23427.01|23347.01|23425.87|23345.87|10
1732274220000|2024-11-22 11:17:00|23426.54|23346.54|23421.7|23341.7|23427.04|23347.04|23421.7|23341.7|10
1732274230000|2024-11-22 11:17:10|23421.65|23341.65|23420.27|23340.27|23421.65|23341.65|23418.67|23338.67|9
1732274240000|2024-11-22 11:17:20|23420.25|23340.25|23420.96|23340.96|23420.96|23340.96|23420.25|23340.25|10
1732274250000|2024-11-22 11:17:30|23421.05|23341.05|23422.93|23342.93|23423.77|23343.77|23421.02|23341.02|10
1732274260000|2024-11-22 11:17:40|23423.61|23343.61|23428.74|23348.74|23429.65|23349.65|23423.43|23343.43|10
1732274270000|2024-11-22 11:17:50|23429.45|23349.45|23426.49|23346.49|23429.45|23349.45|23426.47|23346.47|10
1732274280000|2024-11-22 11:18:00|23427.19|23347.19|23427|23347|23427.25|23347.25|23426.21|23346.21|10
1732274290000|2024-11-22 11:18:10|23425.89|23345.89|23428.14|23348.14|23428.14|23348.14|23425.37|23345.37|10
1732274300000|2024-11-22 11:18:20|23430.29|23350.29|23430.7|23350.7|23431.37|23351.37|23429.92|23349.92|10
1732274310000|2024-11-22 11:18:30|23430.68|23350.68|23433.43|23353.43|23433.97|23353.97|23430.68|23350.68|10
1732274320000|2024-11-22 11:18:40|23434.25|23354.25|23441.04|23361.04|23441.04|23361.04|23434.25|23354.25|10
1732274330000|2024-11-22 11:18:50|23441.65|23361.65|23446.48|23366.48|23446.48|23366.48|23441.59|23361.59|10
1732274340000|2024-11-22 11:19:00|23446.93|23366.93|23444.17|23364.17|23446.98|23366.98|23443.15|23363.15|10
1732274350000|2024-11-22 11:19:10|23448.9|23368.9|23453.8|23373.8|23453.8|23373.8|23448.9|23368.9|10
1732274360000|2024-11-22 11:19:20|23453.94|23373.94|23456.8|23376.8|23456.8|23376.8|23453.06|23373.06|10
1732274370000|2024-11-22 11:19:30|23457.18|23377.18|23454.85|23374.85|23457.18|23377.18|23454.85|23374.85|10
1732274380000|2024-11-22 11:19:40|23454.56|23374.56|23456.48|23376.48|23456.78|23376.78|23453.41|23373.41|10
1732274390000|2024-11-22 11:19:50|23456.54|23376.54|23456.32|23376.32|23456.91|23376.91|23456.26|23376.26|10
1732274400000|2024-11-22 11:20:00|23456.24|23376.24|23458.84|23378.84|23458.84|23378.84|23456.24|23376.24|10
1732274410000|2024-11-22 11:20:10|23459.76|23379.76|23460.23|23380.23|23460.23|23380.23|23459.7|23379.7|10
1732274420000|2024-11-22 11:20:20|23460.74|23380.74|23459.64|23379.64|23461.41|23381.41|23459.48|23379.48|10
1732274430000|2024-11-22 11:20:30|23462.34|23382.34|23468.62|23388.62|23468.62|23388.62|23462.34|23382.34|10
1732274440000|2024-11-22 11:20:40|23469.03|23389.03|23470.03|23390.03|23470.97|23390.97|23469.03|23389.03|10
1732274450000|2024-11-22 11:20:50|23470.46|23390.46|23468.97|23388.97|23470.46|23390.46|23467.8|23387.8|10
1732274460000|2024-11-22 11:21:00|23468.48|23388.48|23471.34|23391.34|23471.56|23391.56|23467.76|23387.76|10
1732274470000|2024-11-22 11:21:10|23471.24|23391.24|23470.93|23390.93|23471.49|23391.49|23469.26|23389.26|10
1732274480000|2024-11-22 11:21:20|23470.81|23390.81|23468.82|23388.82|23470.81|23390.81|23468.17|23388.17|10
1732274490000|2024-11-22 11:21:30|23470.01|23390.01|23474.64|23394.64|23474.64|23394.64|23469.69|23389.69|9
1732274500000|2024-11-22 11:21:40|23474.21|23394.21|23475.86|23395.86|23475.94|23395.94|23474.21|23394.21|10
1732274510000|2024-11-22 11:21:50|23474.9|23394.9|23472.21|23392.21|23475.12|23395.12|23472.21|23392.21|10
1732274520000|2024-11-22 11:22:00|23472.74|23392.74|23476.35|23396.35|23476.35|23396.35|23472.74|23392.74|10
1732274530000|2024-11-22 11:22:10|23476.44|23396.44|23475.32|23395.32|23476.44|23396.44|23474.71|23394.71|10
1732274540000|2024-11-22 11:22:20|23476.15|23396.15|23476.92|23396.92|23477.56|23397.56|23475.89|23395.89|10
1732274550000|2024-11-22 11:22:30|23476.8|23396.8|23480.56|23400.56|23480.56|23400.56|23476.49|23396.49|10
1732274560000|2024-11-22 11:22:40|23481.05|23401.05|23480.95|23400.95|23482.18|23402.18|23480.95|23400.95|10
1732274570000|2024-11-22 11:22:50|23480.59|23400.59|23478.37|23398.37|23480.59|23400.59|23478.37|23398.37|9
1732274580000|2024-11-22 11:23:00|23478.43|23398.43|23479.81|23399.81|23480|23400|23478.4|23398.4|10
1732274590000|2024-11-22 11:23:10|23479.99|23399.99|23480.43|23400.43|23481.02|23401.02|23479.99|23399.99|10
1732274600000|2024-11-22 11:23:20|23479.35|23399.35|23475.59|23395.59|23479.35|23399.35|23475.59|23395.59|10
1732274610000|2024-11-22 11:23:30|23475.92|23395.92|23477.12|23397.12|23477.44|23397.44|23475.92|23395.92|10
1732274620000|2024-11-22 11:23:40|23477|23397|23475.18|23395.18|23477.03|23397.03|23475.03|23395.03|10
1732274630000|2024-11-22 11:23:50|23474.35|23394.35|23473.06|23393.06|23474.35|23394.35|23472.81|23392.81|10
1732274640000|2024-11-22 11:24:00|23473.2|23393.2|23474.77|23394.77|23474.77|23394.77|23472.13|23392.13|10
1732274650000|2024-11-22 11:24:10|23474.53|23394.53|23474.85|23394.85|23474.85|23394.85|23473.94|23393.94|9
1732274660000|2024-11-22 11:24:20|23475.14|23395.14|23474.58|23394.58|23475.14|23395.14|23473.45|23393.45|10
1732274670000|2024-11-22 11:24:30|23474.43|23394.43|23488.56|23408.56|23488.98|23408.98|23474.43|23394.43|10
1732274680000|2024-11-22 11:24:40|23488.69|23408.69|23490.16|23410.16|23490.52|23410.52|23488.69|23408.69|10
1732274690000|2024-11-22 11:24:50|23490.31|23410.31|23491.8|23411.8|23491.8|23411.8|23490.31|23410.31|10
1732274700000|2024-11-22 11:25:00|23491.88|23411.88|23497.89|23417.89|23497.89|23417.89|23491.88|23411.88|10
1732274710000|2024-11-22 11:25:10|23497.94|23417.94|23497.29|23417.29|23497.94|23417.94|23497.23|23417.23|9
1732274720000|2024-11-22 11:25:20|23497.31|23417.31|23501.86|23421.86|23501.86|23421.86|23497.31|23417.31|10
1732274730000|2024-11-22 11:25:30|23501.43|23421.43|23498.48|23418.48|23501.43|23421.43|23498.48|23418.48|10
1732274740000|2024-11-22 11:25:40|23498.86|23418.86|23499.04|23419.04|23500.95|23420.95|23498.66|23418.66|10
1732274750000|2024-11-22 11:25:50|23498.85|23418.85|23500.25|23420.25|23500.3|23420.3|23498.39|23418.39|10
1732274760000|2024-11-22 11:26:00|23500.45|23420.45|23501|23421|23501|23421|23499.25|23419.25|10
1732274770000|2024-11-22 11:26:10|23504.48|23424.48|23508.22|23428.22|23508.22|23428.22|23503.53|23423.53|10
1732274780000|2024-11-22 11:26:20|23508.95|23428.95|23514.99|23434.99|23515.09|23435.09|23508.95|23428.95|10
1732274790000|2024-11-22 11:26:30|23514.6|23434.6|23514.05|23434.05|23514.6|23434.6|23513.83|23433.83|10
1732274800000|2024-11-22 11:26:40|23514.18|23434.18|23515.31|23435.31|23516|23436|23514.13|23434.13|10
1732274810000|2024-11-22 11:26:50|23515.6|23435.6|23504.65|23424.65|23520.22|23440.22|23504.65|23424.65|8
1732274820000|2024-11-22 11:27:00|23504.84|23424.84|23500.01|23420.01|23504.84|23424.84|23499.89|23419.89|9
1732274830000|2024-11-22 11:27:10|23499.43|23419.43|23500.18|23420.18|23500.18|23420.18|23498.16|23418.16|9
1732274840000|2024-11-22 11:27:20|23499.55|23419.55|23499.31|23419.31|23499.55|23419.55|23498.61|23418.61|10
1732274850000|2024-11-22 11:27:30|23499.43|23419.43|23502.78|23422.78|23502.78|23422.78|23499.24|23419.24|10
1732274860000|2024-11-22 11:27:40|23502.29|23422.29|23507.84|23427.84|23507.84|23427.84|23502.29|23422.29|10
1732274870000|2024-11-22 11:27:50|23507.49|23427.49|23502.22|23422.22|23507.9|23427.9|23502.22|23422.22|10
1732274880000|2024-11-22 11:28:00|23502.05|23422.05|23502.8|23422.8|23502.97|23422.97|23501.61|23421.61|10
1732274890000|2024-11-22 11:28:10|23503.21|23423.21|23506.93|23426.93|23507.35|23427.35|23503.11|23423.11|10
1732274900000|2024-11-22 11:28:20|23508.33|23428.33|23508.16|23428.16|23508.54|23428.54|23507.6|23427.6|10
1732274910000|2024-11-22 11:28:30|23509.59|23429.59|23511.4|23431.4|23511.49|23431.49|23509.59|23429.59|10
1732274920000|2024-11-22 11:28:40|23511.34|23431.34|23511.69|23431.69|23511.9|23431.9|23511.19|23431.19|10
1732274930000|2024-11-22 11:28:50|23511.8|23431.8|23514.1|23434.1|23514.25|23434.25|23511.64|23431.64|10
1732274940000|2024-11-22 11:29:00|23513.75|23433.75|23514.49|23434.49|23514.9|23434.9|23513.46|23433.46|10
1732274950000|2024-11-22 11:29:10|23514.27|23434.27|23513.17|23433.17|23514.27|23434.27|23513.09|23433.09|8
1732274960000|2024-11-22 11:29:20|23512.65|23432.65|23507.48|23427.48|23512.65|23432.65|23507.48|23427.48|10
1732274970000|2024-11-22 11:29:30|23507.44|23427.44|23507.44|23427.44|23508.42|23428.42|23507.44|23427.44|10
1732274980000|2024-11-22 11:29:40|23508.19|23428.19|23506.38|23426.38|23508.19|23428.19|23506.38|23426.38|9
1732274990000|2024-11-22 11:29:50|23506.87|23426.87|23503.43|23423.43|23506.87|23426.87|23503.43|23423.43|10
1732275000000|2024-11-22 11:30:00|23503.87|23423.87|23507.88|23427.88|23507.88|23427.88|23503.82|23423.82|10
1732275010000|2024-11-22 11:30:10|23508.29|23428.29|23511.26|23431.26|23512.19|23432.19|23508.29|23428.29|9
1732275020000|2024-11-22 11:30:20|23511.19|23431.19|23510.67|23430.67|23511.64|23431.64|23509.93|23429.93|10
1732275030000|2024-11-22 11:30:30|23509.26|23429.26|23507.46|23427.46|23509.38|23429.38|23507.42|23427.42|9
1732275040000|2024-11-22 11:30:40|23507.43|23427.43|23509.26|23429.26|23509.26|23429.26|23506.29|23426.29|10
1732275050000|2024-11-22 11:30:50|23508.64|23428.64|23506.11|23426.11|23508.64|23428.64|23506.11|23426.11|10
1732275060000|2024-11-22 11:31:00|23506|23426|23505.45|23425.45|23506.03|23426.03|23505.04|23425.04|10
1732275070000|2024-11-22 11:31:10|23505.72|23425.72|23505.27|23425.27|23507.28|23427.28|23505.27|23425.27|10
1732275080000|2024-11-22 11:31:20|23504.74|23424.74|23505.33|23425.33|23505.99|23425.99|23502.54|23422.54|10
1732275090000|2024-11-22 11:31:30|23505.61|23425.61|23510.52|23430.52|23510.52|23430.52|23505.59|23425.59|10
1732275100000|2024-11-22 11:31:40|23510.58|23430.58|23513.66|23433.66|23513.66|23433.66|23510.58|23430.58|10
1732275110000|2024-11-22 11:31:50|23515.54|23435.54|23521.78|23441.78|23521.78|23441.78|23515.54|23435.54|10
1732275120000|2024-11-22 11:32:00|23522.94|23442.94|23525|23445|23525.37|23445.37|23522.43|23442.43|10
1732275130000|2024-11-22 11:32:10|23525.25|23445.25|23530.76|23450.76|23530.76|23450.76|23525.25|23445.25|10
1732275140000|2024-11-22 11:32:20|23530.63|23450.63|23542.98|23462.98|23542.98|23462.98|23530.63|23450.63|10
1732275150000|2024-11-22 11:32:30|23542.81|23462.81|23542.48|23462.48|23543.74|23463.74|23542.38|23462.38|10
1732275160000|2024-11-22 11:32:40|23541.65|23461.65|23539.72|23459.72|23543.26|23463.26|23539.72|23459.72|10
1732275170000|2024-11-22 11:32:50|23539.96|23459.96|23541.08|23461.08|23542.59|23462.59|23539.79|23459.79|10
1732275180000|2024-11-22 11:33:00|23541.22|23461.22|23541.44|23461.44|23541.77|23461.77|23540.81|23460.81|10
1732275190000|2024-11-22 11:33:10|23541.3|23461.3|23536.58|23456.58|23541.62|23461.62|23536.58|23456.58|10
1732275200000|2024-11-22 11:33:20|23536.91|23456.91|23534.74|23454.74|23536.91|23456.91|23534.74|23454.74|10
1732275210000|2024-11-22 11:33:30|23534.54|23454.54|23532.68|23452.68|23534.54|23454.54|23532.68|23452.68|10
1732275220000|2024-11-22 11:33:40|23533.35|23453.35|23532.82|23452.82|23533.35|23453.35|23532.36|23452.36|10
1732275230000|2024-11-22 11:33:50|23532.91|23452.91|23535.74|23455.74|23535.74|23455.74|23532.82|23452.82|10
1732275240000|2024-11-22 11:34:00|23535.66|23455.66|23537.22|23457.22|23537.22|23457.22|23535.59|23455.59|10
1732275250000|2024-11-22 11:34:10|23536.76|23456.76|23531.1|23451.1|23536.76|23456.76|23531.1|23451.1|10
1732275260000|2024-11-22 11:34:20|23531.37|23451.37|23536.33|23456.33|23536.33|23456.33|23530.84|23450.84|10
1732275270000|2024-11-22 11:34:30|23536.54|23456.54|23538.84|23458.84|23538.84|23458.84|23535.65|23455.65|10
1732275280000|2024-11-22 11:34:40|23539.69|23459.69|23541.15|23461.15|23541.36|23461.36|23539.69|23459.69|9
1732275290000|2024-11-22 11:34:50|23541.2|23461.2|23544.19|23464.19|23544.19|23464.19|23541.2|23461.2|10
1732275300000|2024-11-22 11:35:00|23543.95|23463.95|23545.34|23465.34|23545.34|23465.34|23542.04|23462.04|10
1732275310000|2024-11-22 11:35:10|23545.02|23465.02|23541.5|23461.5|23545.02|23465.02|23541.48|23461.48|10
1732275320000|2024-11-22 11:35:20|23541.34|23461.34|23542.65|23462.65|23542.65|23462.65|23541.34|23461.34|10
1732275330000|2024-11-22 11:35:30|23542.06|23462.06|23543.76|23463.76|23543.76|23463.76|23540.66|23460.66|10
1732275340000|2024-11-22 11:35:40|23543.88|23463.88|23544.93|23464.93|23544.93|23464.93|23543.63|23463.63|10
1732275350000|2024-11-22 11:35:50|23545.28|23465.28|23544.06|23464.06|23545.28|23465.28|23543.95|23463.95|10
1732275360000|2024-11-22 11:36:00|23543.9|23463.9|23537.2|23457.2|23543.9|23463.9|23537.2|23457.2|10
1732275370000|2024-11-22 11:36:10|23534.49|23454.49|23536.44|23456.44|23536.44|23456.44|23534.49|23454.49|10
1732275380000|2024-11-22 11:36:20|23536.73|23456.73|23528.81|23448.81|23536.73|23456.73|23528.81|23448.81|10
1732275390000|2024-11-22 11:36:30|23528.55|23448.55|23524.99|23444.99|23528.55|23448.55|23524.99|23444.99|10
1732275400000|2024-11-22 11:36:40|23524.89|23444.89|23526.94|23446.94|23526.94|23446.94|23524.76|23444.76|10
1732275410000|2024-11-22 11:36:50|23526.7|23446.7|23525.37|23445.37|23526.7|23446.7|23525.35|23445.35|10
1732275420000|2024-11-22 11:37:00|23525.53|23445.53|23520.94|23440.94|23525.53|23445.53|23520.77|23440.77|10
1732275430000|2024-11-22 11:37:10|23520.63|23440.63|23523.22|23443.22|23523.22|23443.22|23520.63|23440.63|10
1732275440000|2024-11-22 11:37:20|23523.23|23443.23|23522.6|23442.6|23523.53|23443.53|23522.6|23442.6|10
1732275450000|2024-11-22 11:37:30|23522.62|23442.62|23521.72|23441.72|23522.62|23442.62|23521.01|23441.01|10
1732275460000|2024-11-22 11:37:40|23521.34|23441.34|23518.28|23438.28|23521.85|23441.85|23518.28|23438.28|10
1732275470000|2024-11-22 11:37:50|23517.96|23437.96|23516.57|23436.57|23518.98|23438.98|23515.84|23435.84|10
1732275480000|2024-11-22 11:38:00|23516.71|23436.71|23516.64|23436.64|23517.62|23437.62|23515.64|23435.64|10
1732275490000|2024-11-22 11:38:10|23517.45|23437.45|23527.2|23447.2|23527.2|23447.2|23517.45|23437.45|10
1732275500000|2024-11-22 11:38:20|23528.36|23448.36|23529.46|23449.46|23530.55|23450.55|23528.36|23448.36|10
1732275510000|2024-11-22 11:38:30|23528.64|23448.64|23526.83|23446.83|23528.64|23448.64|23525.44|23445.44|10
1732275520000|2024-11-22 11:38:40|23527.96|23447.96|23530.09|23450.09|23530.09|23450.09|23527.96|23447.96|10
1732275530000|2024-11-22 11:38:50|23531.28|23451.28|23536.6|23456.6|23536.78|23456.78|23531.28|23451.28|10
1732275540000|2024-11-22 11:39:00|23536.61|23456.61|23537.22|23457.22|23537.22|23457.22|23535.27|23455.27|10
1732275550000|2024-11-22 11:39:10|23536.13|23456.13|23539.82|23459.82|23539.97|23459.97|23536.13|23456.13|10
1732275560000|2024-11-22 11:39:20|23539.57|23459.57|23539.5|23459.5|23540.28|23460.28|23539.5|23459.5|9
1732275570000|2024-11-22 11:39:30|23539.3|23459.3|23538.94|23458.94|23540.42|23460.42|23538.24|23458.24|10
1732275580000|2024-11-22 11:39:40|23538.46|23458.46|23533.73|23453.73|23538.55|23458.55|23533.73|23453.73|10
1732275590000|2024-11-22 11:39:50|23532.85|23452.85|23534.1|23454.1|23534.1|23454.1|23532.04|23452.04|10
1732275600000|2024-11-22 11:40:00|23534.22|23454.22|23536.75|23456.75|23536.75|23456.75|23534.19|23454.19|10
1732275610000|2024-11-22 11:40:10|23537.42|23457.42|23539.52|23459.52|23541.75|23461.75|23537.42|23457.42|10
1732275620000|2024-11-22 11:40:20|23539.62|23459.62|23546.27|23466.27|23546.7|23466.7|23539.62|23459.62|10
1732275630000|2024-11-22 11:40:30|23546.7|23466.7|23548.56|23468.56|23550|23470|23546.7|23466.7|10
1732275640000|2024-11-22 11:40:40|23549.92|23469.92|23555.31|23475.31|23555.31|23475.31|23549.92|23469.92|9
1732275650000|2024-11-22 11:40:50|23555.34|23475.34|23553.41|23473.41|23555.84|23475.84|23552.54|23472.54|10
1732275660000|2024-11-22 11:41:00|23553.25|23473.25|23554.27|23474.27|23554.27|23474.27|23552.59|23472.59|9
1732275670000|2024-11-22 11:41:10|23554.54|23474.54|23556.35|23476.35|23556.62|23476.62|23554.47|23474.47|10
1732275680000|2024-11-22 11:41:20|23556.39|23476.39|23556.84|23476.84|23557.65|23477.65|23555.96|23475.96|8
1732275690000|2024-11-22 11:41:30|23557|23477|23561.61|23481.61|23562.13|23482.13|23555.92|23475.92|10
1732275700000|2024-11-22 11:41:40|23561.99|23481.99|23563.39|23483.39|23564.36|23484.36|23561.91|23481.91|10
1732275710000|2024-11-22 11:41:50|23563.58|23483.58|23560.31|23480.31|23563.58|23483.58|23560.31|23480.31|10
1732275720000|2024-11-22 11:42:00|23560.24|23480.24|23559.11|23479.11|23560.62|23480.62|23557.68|23477.68|10
1732275730000|2024-11-22 11:42:10|23559.89|23479.89|23557.73|23477.73|23560.44|23480.44|23557.73|23477.73|10
1732275740000|2024-11-22 11:42:20|23557.25|23477.25|23559.6|23479.6|23560.19|23480.19|23557.11|23477.11|9
1732275750000|2024-11-22 11:42:30|23559.21|23479.21|23560.47|23480.47|23561.05|23481.05|23559.21|23479.21|10
1732275760000|2024-11-22 11:42:40|23560.56|23480.56|23561|23481|23561.99|23481.99|23560.56|23480.56|9
1732275770000|2024-11-22 11:42:50|23560.86|23480.86|23559.54|23479.54|23561.33|23481.33|23559.54|23479.54|10
1732275780000|2024-11-22 11:43:00|23558.02|23478.02|23558.69|23478.69|23558.69|23478.69|23557.54|23477.54|10
1732275790000|2024-11-22 11:43:10|23559.29|23479.29|23557.19|23477.19|23560.08|23480.08|23557.17|23477.17|10
1732275800000|2024-11-22 11:43:20|23556.92|23476.92|23559.1|23479.1|23559.91|23479.91|23556.92|23476.92|10
1732275810000|2024-11-22 11:43:30|23559.07|23479.07|23560.59|23480.59|23560.74|23480.74|23559.07|23479.07|10
1732275820000|2024-11-22 11:43:40|23565.27|23485.27|23565.23|23485.23|23567.06|23487.06|23565.23|23485.23|10
1732275830000|2024-11-22 11:43:50|23565.1|23485.1|23566.53|23486.53|23566.93|23486.93|23563.73|23483.73|10
1732275840000|2024-11-22 11:44:00|23566.62|23486.62|23568.94|23488.94|23569.76|23489.76|23565.94|23485.94|10
1732275850000|2024-11-22 11:44:10|23568.05|23488.05|23564.77|23484.77|23568.05|23488.05|23564.72|23484.72|10
1732275860000|2024-11-22 11:44:20|23565.08|23485.08|23562.93|23482.93|23565.42|23485.42|23562.67|23482.67|10
1732275870000|2024-11-22 11:44:30|23562.84|23482.84|23559.44|23479.44|23562.84|23482.84|23557.89|23477.89|10
1732275880000|2024-11-22 11:44:40|23560.36|23480.36|23557.87|23477.87|23560.83|23480.83|23557.87|23477.87|10
1732275890000|2024-11-22 11:44:50|23557.31|23477.31|23553.48|23473.48|23557.31|23477.31|23553.48|23473.48|10
1732275900000|2024-11-22 11:45:00|23553.71|23473.71|23548.91|23468.91|23553.86|23473.86|23548.91|23468.91|10
1732275910000|2024-11-22 11:45:10|23549.78|23469.78|23555.79|23475.79|23556.26|23476.26|23549.78|23469.78|10
1732275920000|2024-11-22 11:45:20|23556.29|23476.29|23557.62|23477.62|23559.16|23479.16|23556.29|23476.29|10
1732275930000|2024-11-22 11:45:30|23557.37|23477.37|23553.97|23473.97|23558.37|23478.37|23553.97|23473.97|10
1732275940000|2024-11-22 11:45:40|23554.36|23474.36|23556.46|23476.46|23556.46|23476.46|23552.05|23472.05|10
1732275950000|2024-11-22 11:45:50|23556.55|23476.55|23555.9|23475.9|23557.1|23477.1|23555.21|23475.21|10
1732275960000|2024-11-22 11:46:00|23555.19|23475.19|23557.93|23477.93|23557.93|23477.93|23555.19|23475.19|10
1732275970000|2024-11-22 11:46:10|23557.95|23477.95|23560.62|23480.62|23560.62|23480.62|23557.95|23477.95|10
1732275980000|2024-11-22 11:46:20|23560.61|23480.61|23561.94|23481.94|23562.14|23482.14|23560.61|23480.61|10
1732275990000|2024-11-22 11:46:30|23561.88|23481.88|23559.94|23479.94|23561.88|23481.88|23559.57|23479.57|10
1732276000000|2024-11-22 11:46:40|23559.34|23479.34|23555.51|23475.51|23559.34|23479.34|23555.08|23475.08|10
1732276010000|2024-11-22 11:46:50|23556.12|23476.12|23559.02|23479.02|23559.02|23479.02|23555.64|23475.64|10
1732276020000|2024-11-22 11:47:00|23558.99|23478.99|23559.91|23479.91|23560.4|23480.4|23558.92|23478.92|10
1732276030000|2024-11-22 11:47:10|23559.94|23479.94|23562.03|23482.03|23562.34|23482.34|23559.47|23479.47|10
1732276040000|2024-11-22 11:47:20|23561.79|23481.79|23563.26|23483.26|23563.26|23483.26|23561.56|23481.56|10
1732276050000|2024-11-22 11:47:30|23563.2|23483.2|23564.2|23484.2|23564.2|23484.2|23562.71|23482.71|10
1732276060000|2024-11-22 11:47:40|23564.99|23484.99|23562.93|23482.93|23564.99|23484.99|23562.93|23482.93|10
1732276070000|2024-11-22 11:47:50|23562.84|23482.84|23562.13|23482.13|23563.08|23483.08|23561.7|23481.7|10
1732276080000|2024-11-22 11:48:00|23562.29|23482.29|23559.53|23479.53|23562.72|23482.72|23559.53|23479.53|10
1732276090000|2024-11-22 11:48:10|23558.62|23478.62|23556.27|23476.27|23559.08|23479.08|23555.57|23475.57|10
1732276100000|2024-11-22 11:48:20|23555.98|23475.98|23556.69|23476.69|23556.69|23476.69|23555.5|23475.5|10
1732276110000|2024-11-22 11:48:30|23557.49|23477.49|23554.22|23474.22|23557.49|23477.49|23554.02|23474.02|10
1732276120000|2024-11-22 11:48:40|23554.16|23474.16|23554.45|23474.45|23554.45|23474.45|23552.74|23472.74|10
1732276130000|2024-11-22 11:48:50|23554.58|23474.58|23549.82|23469.82|23554.59|23474.59|23549.82|23469.82|10
1732276140000|2024-11-22 11:49:00|23549.28|23469.28|23545.82|23465.82|23549.28|23469.28|23545.82|23465.82|10
1732276150000|2024-11-22 11:49:10|23546.41|23466.41|23550.17|23470.17|23550.17|23470.17|23546.09|23466.09|10
1732276160000|2024-11-22 11:49:20|23549.68|23469.68|23547.13|23467.13|23549.77|23469.77|23547.11|23467.11|10
1732276170000|2024-11-22 11:49:30|23548.91|23468.91|23550.25|23470.25|23550.25|23470.25|23548.41|23468.41|10
1732276180000|2024-11-22 11:49:40|23549.18|23469.18|23548.96|23468.96|23549.33|23469.33|23548.49|23468.49|10
1732276190000|2024-11-22 11:49:50|23549.02|23469.02|23552.15|23472.15|23552.15|23472.15|23549.02|23469.02|10
1732276200000|2024-11-22 11:50:00|23552.06|23472.06|23552.16|23472.16|23552.46|23472.46|23551.2|23471.2|10
1732276210000|2024-11-22 11:50:10|23550.14|23470.14|23547.51|23467.51|23550.14|23470.14|23547.51|23467.51|10
1732276220000|2024-11-22 11:50:20|23544.74|23464.74|23546.06|23466.06|23546.1|23466.1|23543.57|23463.57|9
1732276230000|2024-11-22 11:50:30|23546.14|23466.14|23544.31|23464.31|23546.14|23466.14|23542.59|23462.59|10
1732276240000|2024-11-22 11:50:40|23544.38|23464.38|23547.5|23467.5|23547.5|23467.5|23544.38|23464.38|10
1732276250000|2024-11-22 11:50:50|23548.48|23468.48|23552.15|23472.15|23552.15|23472.15|23548.48|23468.48|10
1732276260000|2024-11-22 11:51:00|23551.64|23471.64|23550.07|23470.07|23551.64|23471.64|23549.58|23469.58|10
1732276270000|2024-11-22 11:51:10|23549.85|23469.85|23552.76|23472.76|23553.39|23473.39|23549.85|23469.85|10
1732276280000|2024-11-22 11:51:20|23553.55|23473.55|23561|23481|23561|23481|23553.55|23473.55|10
1732276290000|2024-11-22 11:51:30|23561.63|23481.63|23560.27|23480.27|23562.14|23482.14|23559.4|23479.4|10
1732276300000|2024-11-22 11:51:40|23560.4|23480.4|23557.68|23477.68|23560.4|23480.4|23556.68|23476.68|10
1732276310000|2024-11-22 11:51:50|23558.87|23478.87|23561.68|23481.68|23561.68|23481.68|23558.48|23478.48|10
1732276320000|2024-11-22 11:52:00|23562.41|23482.41|23567.62|23487.62|23567.62|23487.62|23562.38|23482.38|10
1732276330000|2024-11-22 11:52:10|23568.44|23488.44|23576.05|23496.05|23576.05|23496.05|23568.44|23488.44|10
1732276340000|2024-11-22 11:52:20|23576.08|23496.08|23579.93|23499.93|23579.93|23499.93|23576.08|23496.08|10
1732276350000|2024-11-22 11:52:30|23579.47|23499.47|23584.06|23504.06|23584.06|23504.06|23578.82|23498.82|10
1732276360000|2024-11-22 11:52:40|23583.34|23503.34|23587.88|23507.88|23587.88|23507.88|23582.92|23502.92|9
1732276370000|2024-11-22 11:52:50|23587.6|23507.6|23589.47|23509.47|23590.09|23510.09|23586.81|23506.81|10
1732276380000|2024-11-22 11:53:00|23589.4|23509.4|23592.55|23512.55|23592.55|23512.55|23588.61|23508.61|10
1732276390000|2024-11-22 11:53:10|23592.08|23512.08|23592.38|23512.38|23593.37|23513.37|23591.91|23511.91|10
1732276400000|2024-11-22 11:53:20|23592.53|23512.53|23593.79|23513.79|23593.79|23513.79|23592.53|23512.53|9
1732276410000|2024-11-22 11:53:30|23594.21|23514.21|23591.88|23511.88|23594.31|23514.31|23591.57|23511.57|10
1732276420000|2024-11-22 11:53:40|23592.42|23512.42|23599.26|23519.26|23600.23|23520.23|23592.42|23512.42|10
1732276430000|2024-11-22 11:53:50|23599.44|23519.44|23599.82|23519.82|23600.54|23520.54|23599.44|23519.44|10
1732276440000|2024-11-22 11:54:00|23599.79|23519.79|23599.26|23519.26|23599.88|23519.88|23598.91|23518.91|10
1732276450000|2024-11-22 11:54:10|23599.29|23519.29|23597.92|23517.92|23599.29|23519.29|23596.83|23516.83|9
1732276460000|2024-11-22 11:54:20|23598.63|23518.63|23601.58|23521.58|23602.22|23522.22|23598.63|23518.63|9
1732276470000|2024-11-22 11:54:30|23601.31|23521.31|23600.47|23520.47|23601.98|23521.98|23600.43|23520.43|10
1732276480000|2024-11-22 11:54:40|23600.31|23520.31|23600.43|23520.43|23600.69|23520.69|23600.03|23520.03|10
1732276490000|2024-11-22 11:54:50|23600.48|23520.48|23602.31|23522.31|23603.48|23523.48|23599.94|23519.94|10
1732276500000|2024-11-22 11:55:00|23602.61|23522.61|23611.51|23531.51|23612.25|23532.25|23602.61|23522.61|10
1732276510000|2024-11-22 11:55:10|23610.56|23530.56|23611.06|23531.06|23611.06|23531.06|23609.99|23529.99|10
1732276520000|2024-11-22 11:55:20|23610.81|23530.81|23614.66|23534.66|23614.66|23534.66|23610.81|23530.81|10
1732276530000|2024-11-22 11:55:30|23614.97|23534.97|23621.3|23541.3|23621.55|23541.55|23614.86|23534.86|10
1732276540000|2024-11-22 11:55:40|23620.55|23540.55|23623.8|23543.8|23623.8|23543.8|23620.55|23540.55|10
1732276550000|2024-11-22 11:55:50|23623.71|23543.71|23623.44|23543.44|23624.67|23544.67|23623.44|23543.44|10
1732276560000|2024-11-22 11:56:00|23623.64|23543.64|23620.66|23540.66|23623.64|23543.64|23618.56|23538.56|10
1732276570000|2024-11-22 11:56:10|23621.19|23541.19|23624.83|23544.83|23624.94|23544.94|23621.19|23541.19|10
1732276580000|2024-11-22 11:56:20|23624.86|23544.86|23625.42|23545.42|23625.42|23545.42|23624.21|23544.21|10
1732276590000|2024-11-22 11:56:30|23625.29|23545.29|23626.1|23546.1|23626.22|23546.22|23624.28|23544.28|9
1732276600000|2024-11-22 11:56:40|23626.49|23546.49|23625.43|23545.43|23627.87|23547.87|23625.43|23545.43|10
1732276610000|2024-11-22 11:56:50|23626.44|23546.44|23623.19|23543.19|23626.44|23546.44|23623.19|23543.19|10
1732276620000|2024-11-22 11:57:00|23621.78|23541.78|23615.01|23535.01|23621.78|23541.78|23615.01|23535.01|10
1732276630000|2024-11-22 11:57:10|23613.77|23533.77|23615.93|23535.93|23617.14|23537.14|23612.28|23532.28|10
1732276640000|2024-11-22 11:57:20|23615.64|23535.64|23618.98|23538.98|23618.98|23538.98|23615.2|23535.2|10
1732276650000|2024-11-22 11:57:30|23619.43|23539.43|23618.18|23538.18|23619.43|23539.43|23618.18|23538.18|10
1732276660000|2024-11-22 11:57:40|23618.7|23538.7|23620.7|23540.7|23620.85|23540.85|23618.59|23538.59|10
1732276670000|2024-11-22 11:57:50|23620.53|23540.53|23622.44|23542.44|23623.1|23543.1|23620.53|23540.53|10
1732276680000|2024-11-22 11:58:00|23622.19|23542.19|23625.57|23545.57|23627.02|23547.02|23622.19|23542.19|10
1732276690000|2024-11-22 11:58:10|23625.61|23545.61|23625.93|23545.93|23626.2|23546.2|23625.61|23545.61|10
1732276700000|2024-11-22 11:58:20|23625.9|23545.9|23623.27|23543.27|23626.61|23546.61|23623.27|23543.27|10
1732276710000|2024-11-22 11:58:30|23623.86|23543.86|23624.75|23544.75|23624.79|23544.79|23623.73|23543.73|10
1732276720000|2024-11-22 11:58:40|23624.95|23544.95|23625.73|23545.73|23625.73|23545.73|23624.95|23544.95|10
1732276730000|2024-11-22 11:58:50|23626.16|23546.16|23624.68|23544.68|23626.16|23546.16|23624.68|23544.68|10
1732276740000|2024-11-22 11:59:00|23624.54|23544.54|23624.67|23544.67|23625.03|23545.03|23623.78|23543.78|10
1732276750000|2024-11-22 11:59:10|23625.06|23545.06|23623.55|23543.55|23625.54|23545.54|23623.43|23543.43|10
1732276760000|2024-11-22 11:59:20|23623.41|23543.41|23623.91|23543.91|23623.91|23543.91|23622.28|23542.28|10
1732276770000|2024-11-22 11:59:30|23622.82|23542.82|23622.28|23542.28|23622.96|23542.96|23620.49|23540.49|10
1732276780000|2024-11-22 11:59:40|23622.48|23542.48|23623.3|23543.3|23623.3|23543.3|23622.3|23542.3|10
1732276790000|2024-11-22 11:59:50|23624.73|23544.73|23626.31|23546.31|23626.31|23546.31|23624.06|23544.06|10
1732276800000|2024-11-22 12:00:00|23627.7|23547.7|23627.45|23547.45|23630.49|23550.49|23626.87|23546.87|10
1732276810000|2024-11-22 12:00:10|23627.55|23547.55|23624.75|23544.75|23628.44|23548.44|23624.75|23544.75|10
1732276820000|2024-11-22 12:00:20|23625.46|23545.46|23623.06|23543.06|23625.68|23545.68|23622.92|23542.92|10
1732276830000|2024-11-22 12:00:30|23623.29|23543.29|23619.13|23539.13|23624.18|23544.18|23618.67|23538.67|10
1732276840000|2024-11-22 12:00:40|23620.06|23540.06|23617.45|23537.45|23620.82|23540.82|23617.27|23537.27|10
1732276850000|2024-11-22 12:00:50|23618.2|23538.2|23616.47|23536.47|23619.06|23539.06|23616.47|23536.47|10
1732276860000|2024-11-22 12:01:00|23617.16|23537.16|23614.99|23534.99|23617.36|23537.36|23614.53|23534.53|10
1732276870000|2024-11-22 12:01:10|23615.61|23535.61|23619.27|23539.27|23620.54|23540.54|23615.61|23535.61|10
1732276880000|2024-11-22 12:01:20|23619.13|23539.13|23617.28|23537.28|23619.69|23539.69|23617.28|23537.28|5
1732276890000|2024-11-22 12:01:30|23619.34|23539.34|23619.99|23539.99|23620.44|23540.44|23619.34|23539.34|10
1732276900000|2024-11-22 12:01:40|23620.27|23540.27|23619.22|23539.22|23620.27|23540.27|23618.51|23538.51|10
1732276910000|2024-11-22 12:01:50|23619.14|23539.14|23616.89|23536.89|23619.14|23539.14|23616.78|23536.78|10
1732276920000|2024-11-22 12:02:00|23617.66|23537.66|23626|23546|23626|23546|23617.66|23537.66|10
1732276930000|2024-11-22 12:02:10|23626.78|23546.78|23621.75|23541.75|23626.78|23546.78|23621.75|23541.75|10
1732276940000|2024-11-22 12:02:20|23621.02|23541.02|23615.41|23535.41|23621.02|23541.02|23615.41|23535.41|10
1732276950000|2024-11-22 12:02:30|23614.61|23534.61|23612.91|23532.91|23614.87|23534.87|23612.91|23532.91|10
1732276960000|2024-11-22 12:02:40|23612.39|23532.39|23621.15|23541.15|23621.15|23541.15|23612.39|23532.39|10
1732276970000|2024-11-22 12:02:50|23621.81|23541.81|23623.17|23543.17|23623.25|23543.25|23621.81|23541.81|10
1732276980000|2024-11-22 12:03:00|23623.14|23543.14|23626.65|23546.65|23626.65|23546.65|23623.14|23543.14|10
1732276990000|2024-11-22 12:03:10|23619.55|23539.55|23622.28|23542.28|23622.37|23542.37|23619.53|23539.53|10
1732277000000|2024-11-22 12:03:20|23620.78|23540.78|23616.49|23536.49|23621.03|23541.03|23616.35|23536.35|10
1732277010000|2024-11-22 12:03:30|23617.27|23537.27|23617.14|23537.14|23620.32|23540.32|23616.63|23536.63|10
1732277020000|2024-11-22 12:03:40|23615.54|23535.54|23607.61|23527.61|23615.54|23535.54|23607.61|23527.61|10
1732277030000|2024-11-22 12:03:50|23606.9|23526.9|23606.08|23526.08|23607.22|23527.22|23605.8|23525.8|10
1732277040000|2024-11-22 12:04:00|23605.99|23525.99|23607.64|23527.64|23607.64|23527.64|23604.92|23524.92|9
1732277050000|2024-11-22 12:04:10|23607.71|23527.71|23612.3|23532.3|23612.3|23532.3|23607.71|23527.71|9
1732277060000|2024-11-22 12:04:20|23612.4|23532.4|23612.27|23532.27|23614.38|23534.38|23611.93|23531.93|10
1732277070000|2024-11-22 12:04:30|23611.86|23531.86|23611.5|23531.5|23611.9|23531.9|23610.57|23530.57|10
1732277080000|2024-11-22 12:04:40|23610.58|23530.58|23604.63|23524.63|23610.58|23530.58|23604.63|23524.63|10
1732277090000|2024-11-22 12:04:50|23602.58|23522.58|23600.48|23520.48|23602.58|23522.58|23600.22|23520.22|10
1732277100000|2024-11-22 12:05:00|23600.53|23520.53|23597.68|23517.68|23601.37|23521.37|23597.68|23517.68|10
1732277110000|2024-11-22 12:05:10|23596.89|23516.89|23592.7|23512.7|23596.89|23516.89|23592.51|23512.51|10
1732277120000|2024-11-22 12:05:20|23593.79|23513.79|23597.65|23517.65|23597.65|23517.65|23593.79|23513.79|10
1732277130000|2024-11-22 12:05:30|23597.8|23517.8|23601.57|23521.57|23601.76|23521.76|23597.8|23517.8|10
1732277140000|2024-11-22 12:05:40|23602.1|23522.1|23605.85|23525.85|23605.85|23525.85|23602.1|23522.1|10
1732277150000|2024-11-22 12:05:50|23606.08|23526.08|23608.13|23528.13|23608.36|23528.36|23606.08|23526.08|10
1732277160000|2024-11-22 12:06:00|23608.06|23528.06|23610.26|23530.26|23610.37|23530.37|23608.06|23528.06|10
1732277170000|2024-11-22 12:06:10|23611.43|23531.43|23616.16|23536.16|23616.23|23536.23|23611.43|23531.43|10
1732277180000|2024-11-22 12:06:20|23614.35|23534.35|23615.77|23535.77|23617.07|23537.07|23614.35|23534.35|10
1732277190000|2024-11-22 12:06:30|23616.5|23536.5|23610.54|23530.54|23616.5|23536.5|23610.54|23530.54|10
1732277200000|2024-11-22 12:06:40|23610.69|23530.69|23610.82|23530.82|23611.24|23531.24|23610.55|23530.55|10
1732277210000|2024-11-22 12:06:50|23610.84|23530.84|23611.38|23531.38|23612|23532|23610.24|23530.24|10
1732277220000|2024-11-22 12:07:00|23608.54|23528.54|23613.54|23533.54|23613.54|23533.54|23608.54|23528.54|10
1732277230000|2024-11-22 12:07:10|23613.57|23533.57|23611.16|23531.16|23613.57|23533.57|23611.16|23531.16|10
1732277240000|2024-11-22 12:07:20|23611.37|23531.37|23612.29|23532.29|23612.29|23532.29|23611.15|23531.15|9
1732277250000|2024-11-22 12:07:30|23612.41|23532.41|23615.43|23535.43|23615.43|23535.43|23610.48|23530.48|10
1732277260000|2024-11-22 12:07:40|23614.53|23534.53|23615.52|23535.52|23615.52|23535.52|23613.03|23533.03|10
1732277270000|2024-11-22 12:07:50|23615.04|23535.04|23611.63|23531.63|23615.04|23535.04|23611.44|23531.44|10
1732277280000|2024-11-22 12:08:00|23611.8|23531.8|23610.48|23530.48|23611.8|23531.8|23606.75|23526.75|10
1732277290000|2024-11-22 12:08:10|23608.92|23528.92|23609.51|23529.51|23610.7|23530.7|23608.92|23528.92|10
1732277300000|2024-11-22 12:08:20|23610.42|23530.42|23613.97|23533.97|23613.97|23533.97|23609.47|23529.47|10
1732277310000|2024-11-22 12:08:30|23614.78|23534.78|23614.76|23534.76|23614.93|23534.93|23612.18|23532.18|10
1732277320000|2024-11-22 12:08:40|23614.8|23534.8|23616.9|23536.9|23616.92|23536.92|23614.8|23534.8|10
1732277330000|2024-11-22 12:08:50|23616.22|23536.22|23614.36|23534.36|23617.03|23537.03|23614.36|23534.36|10
1732277340000|2024-11-22 12:09:00|23614.16|23534.16|23614.46|23534.46|23614.66|23534.66|23612.2|23532.2|10
1732277350000|2024-11-22 12:09:10|23613.41|23533.41|23618.21|23538.21|23618.21|23538.21|23612.54|23532.54|10
1732277360000|2024-11-22 12:09:20|23615.69|23535.69|23617.52|23537.52|23618.48|23538.48|23615.69|23535.69|10
1732277370000|2024-11-22 12:09:30|23618.49|23538.49|23618.96|23538.96|23618.96|23538.96|23618.05|23538.05|10
1732277380000|2024-11-22 12:09:40|23617.7|23537.7|23614.29|23534.29|23617.83|23537.83|23614.29|23534.29|10
1732277390000|2024-11-22 12:09:50|23612.24|23532.24|23610.47|23530.47|23613.77|23533.77|23610.47|23530.47|10
1732277400000|2024-11-22 12:10:00|23611.02|23531.02|23617.02|23537.02|23617.02|23537.02|23611.02|23531.02|10
1732277410000|2024-11-22 12:10:10|23617.56|23537.56|23615.77|23535.77|23617.87|23537.87|23615.77|23535.77|10
1732277420000|2024-11-22 12:10:20|23613.83|23533.83|23609.22|23529.22|23613.83|23533.83|23609.22|23529.22|10
1732277430000|2024-11-22 12:10:30|23609.15|23529.15|23608.1|23528.1|23609.68|23529.68|23607.86|23527.86|10
1732277440000|2024-11-22 12:10:40|23608.09|23528.09|23608.49|23528.49|23609.21|23529.21|23607.85|23527.85|9
1732277450000|2024-11-22 12:10:50|23606.32|23526.32|23605.39|23525.39|23607.51|23527.51|23605.39|23525.39|10
1732277460000|2024-11-22 12:11:00|23605.37|23525.37|23608.19|23528.19|23609.11|23529.11|23605.2|23525.2|10
1732277470000|2024-11-22 12:11:10|23608.06|23528.06|23605.8|23525.8|23608.08|23528.08|23605.57|23525.57|10
1732277480000|2024-11-22 12:11:20|23605.57|23525.57|23605.29|23525.29|23606.91|23526.91|23605.08|23525.08|10
1732277490000|2024-11-22 12:11:30|23604.33|23524.33|23607.23|23527.23|23608.35|23528.35|23604.33|23524.33|10
1732277500000|2024-11-22 12:11:40|23607.12|23527.12|23609.28|23529.28|23609.95|23529.95|23607.12|23527.12|10
1732277510000|2024-11-22 12:11:50|23609.65|23529.65|23613.58|23533.58|23614.04|23534.04|23609.65|23529.65|10
1732277520000|2024-11-22 12:12:00|23613.44|23533.44|23615.18|23535.18|23615.3|23535.3|23613.12|23533.12|10
1732277530000|2024-11-22 12:12:10|23614.62|23534.62|23618.1|23538.1|23618.61|23538.61|23614.6|23534.6|10
1732277540000|2024-11-22 12:12:20|23618.31|23538.31|23618.77|23538.77|23618.91|23538.91|23617.88|23537.88|10
1732277550000|2024-11-22 12:12:30|23618.67|23538.67|23617.06|23537.06|23618.78|23538.78|23617.06|23537.06|10
1732277560000|2024-11-22 12:12:40|23616.64|23536.64|23621.7|23541.7|23621.7|23541.7|23616.64|23536.64|10
1732277570000|2024-11-22 12:12:50|23621.28|23541.28|23625.49|23545.49|23625.49|23545.49|23621.28|23541.28|10
1732277580000|2024-11-22 12:13:00|23625.45|23545.45|23621.68|23541.68|23625.93|23545.93|23621.64|23541.64|10
1732277590000|2024-11-22 12:13:10|23622.45|23542.45|23630.55|23550.55|23630.55|23550.55|23622.45|23542.45|10
1732277600000|2024-11-22 12:13:20|23630.9|23550.9|23627.98|23547.98|23632.18|23552.18|23627.91|23547.91|10
1732277610000|2024-11-22 12:13:30|23627.53|23547.53|23628.85|23548.85|23629.04|23549.04|23626.42|23546.42|10
1732277620000|2024-11-22 12:13:40|23628.83|23548.83|23627.46|23547.46|23628.83|23548.83|23626.81|23546.81|10
1732277630000|2024-11-22 12:13:50|23627.44|23547.44|23626.56|23546.56|23627.44|23547.44|23626.12|23546.12|10
1732277640000|2024-11-22 12:14:00|23626.58|23546.58|23627.07|23547.07|23627.91|23547.91|23626.26|23546.26|10
1732277650000|2024-11-22 12:14:10|23626.65|23546.65|23627.48|23547.48|23628.6|23548.6|23626.65|23546.65|10
1732277660000|2024-11-22 12:14:20|23627.19|23547.19|23626.03|23546.03|23627.19|23547.19|23626.03|23546.03|10
1732277670000|2024-11-22 12:14:30|23625.11|23545.11|23624|23544|23626.13|23546.13|23623.82|23543.82|10
1732277680000|2024-11-22 12:14:40|23623.74|23543.74|23625.81|23545.81|23625.81|23545.81|23623.74|23543.74|10
1732277690000|2024-11-22 12:14:50|23626.59|23546.59|23625.82|23545.82|23626.59|23546.59|23625.47|23545.47|10
1732277700000|2024-11-22 12:15:00|23625.85|23545.85|23622.79|23542.79|23625.85|23545.85|23620.02|23540.02|10
1732277710000|2024-11-22 12:15:10|23620.64|23540.64|23620.51|23540.51|23621.12|23541.12|23619.83|23539.83|10
1732277720000|2024-11-22 12:15:20|23620.96|23540.96|23617.14|23537.14|23623.43|23543.43|23617.05|23537.05|10
1732277730000|2024-11-22 12:15:30|23616.26|23536.26|23610.64|23530.64|23616.28|23536.28|23610.17|23530.17|10
1732277740000|2024-11-22 12:15:40|23609.54|23529.54|23607.24|23527.24|23609.54|23529.54|23607.21|23527.21|10
1732277750000|2024-11-22 12:15:50|23607.57|23527.57|23608.22|23528.22|23608.45|23528.45|23606.56|23526.56|10
1732277760000|2024-11-22 12:16:00|23608.26|23528.26|23607.68|23527.68|23608.93|23528.93|23607.18|23527.18|10
1732277770000|2024-11-22 12:16:10|23607.97|23527.97|23604.77|23524.77|23607.97|23527.97|23603.38|23523.38|10
1732277780000|2024-11-22 12:16:20|23603.88|23523.88|23603.05|23523.05|23604.19|23524.19|23603.05|23523.05|9
1732277790000|2024-11-22 12:16:30|23603.52|23523.52|23598.96|23518.96|23604.42|23524.42|23598.96|23518.96|9
1732277800000|2024-11-22 12:16:40|23598.97|23518.97|23601.06|23521.06|23601.06|23521.06|23597.7|23517.7|10
1732277810000|2024-11-22 12:16:50|23602.47|23522.47|23600.43|23520.43|23602.47|23522.47|23600.43|23520.43|9
1732277820000|2024-11-22 12:17:00|23599.96|23519.96|23599.23|23519.23|23599.96|23519.96|23598.36|23518.36|10
1732277830000|2024-11-22 12:17:10|23597.95|23517.95|23596.39|23516.39|23598.19|23518.19|23594.96|23514.96|10
1732277840000|2024-11-22 12:17:20|23595.97|23515.97|23592.26|23512.26|23595.97|23515.97|23590.69|23510.69|9
1732277850000|2024-11-22 12:17:30|23593.71|23513.71|23597.07|23517.07|23598.02|23518.02|23593.61|23513.61|8
1732277860000|2024-11-22 12:17:40|23596.24|23516.24|23595.14|23515.14|23597.41|23517.41|23595.14|23515.14|10
1732277870000|2024-11-22 12:17:50|23594.59|23514.59|23593.92|23513.92|23594.59|23514.59|23593.02|23513.02|10
1732277880000|2024-11-22 12:18:00|23593.8|23513.8|23592.13|23512.13|23593.8|23513.8|23590.98|23510.98|10
1732277890000|2024-11-22 12:18:10|23591.88|23511.88|23597.26|23517.26|23597.32|23517.32|23591.7|23511.7|10
1732277900000|2024-11-22 12:18:20|23595.9|23515.9|23595.04|23515.04|23595.9|23515.9|23594.23|23514.23|10
1732277910000|2024-11-22 12:18:30|23595.09|23515.09|23595.58|23515.58|23596.54|23516.54|23594.99|23514.99|10
1732277920000|2024-11-22 12:18:40|23595.54|23515.54|23597.06|23517.06|23597.06|23517.06|23595.2|23515.2|10
1732277930000|2024-11-22 12:18:50|23597.22|23517.22|23595.59|23515.59|23597.44|23517.44|23595.59|23515.59|10
1732277940000|2024-11-22 12:19:00|23595.27|23515.27|23597.17|23517.17|23597.17|23517.17|23595.27|23515.27|10
1732277950000|2024-11-22 12:19:10|23597.88|23517.88|23595.55|23515.55|23597.96|23517.96|23595.5|23515.5|10
1732277960000|2024-11-22 12:19:20|23590.18|23510.18|23591.82|23511.82|23591.92|23511.92|23589.43|23509.43|10
1732277970000|2024-11-22 12:19:30|23591.95|23511.95|23592.15|23512.15|23592.83|23512.83|23591.32|23511.32|10
1732277980000|2024-11-22 12:19:40|23592.23|23512.23|23593.43|23513.43|23593.49|23513.49|23592.23|23512.23|10
1732277990000|2024-11-22 12:19:50|23593.2|23513.2|23593.87|23513.87|23594.43|23514.43|23592.6|23512.6|10
1732278000000|2024-11-22 12:20:00|23593.62|23513.62|23589.84|23509.84|23593.91|23513.91|23589.84|23509.84|10
1732278010000|2024-11-22 12:20:10|23590.86|23510.86|23593.82|23513.82|23594|23514|23590.86|23510.86|9
1732278020000|2024-11-22 12:20:20|23593.12|23513.12|23591.98|23511.98|23593.12|23513.12|23590.99|23510.99|9
1732278030000|2024-11-22 12:20:30|23591.28|23511.28|23588.37|23508.37|23591.28|23511.28|23588.37|23508.37|10
1732278040000|2024-11-22 12:20:40|23587.49|23507.49|23585.18|23505.18|23587.49|23507.49|23584.85|23504.85|10
1732278050000|2024-11-22 12:20:50|23584.58|23504.58|23588.3|23508.3|23588.8|23508.8|23584.58|23504.58|10
1732278060000|2024-11-22 12:21:00|23587.14|23507.14|23588.15|23508.15|23588.15|23508.15|23586.75|23506.75|10
1732278070000|2024-11-22 12:21:10|23588.48|23508.48|23587.65|23507.65|23588.81|23508.81|23587.65|23507.65|10
1732278080000|2024-11-22 12:21:20|23587.28|23507.28|23584.09|23504.09|23587.28|23507.28|23583.51|23503.51|10
1732278090000|2024-11-22 12:21:30|23583.18|23503.18|23574.75|23494.75|23583.18|23503.18|23574.75|23494.75|10
1732278100000|2024-11-22 12:21:40|23574.26|23494.26|23565.71|23485.71|23574.26|23494.26|23565.71|23485.71|10
1732278110000|2024-11-22 12:21:50|23566|23486|23568.26|23488.26|23568.32|23488.32|23566|23486|10
1732278120000|2024-11-22 12:22:00|23567.31|23487.31|23571.62|23491.62|23573.73|23493.73|23567.31|23487.31|10
1732278130000|2024-11-22 12:22:10|23572.76|23492.76|23575.72|23495.72|23575.94|23495.94|23572.58|23492.58|10
1732278140000|2024-11-22 12:22:20|23575.48|23495.48|23578.1|23498.1|23579.36|23499.36|23575.22|23495.22|10
1732278150000|2024-11-22 12:22:30|23577.53|23497.53|23574.58|23494.58|23577.53|23497.53|23574.41|23494.41|10
1732278160000|2024-11-22 12:22:40|23574.33|23494.33|23579.56|23499.56|23579.61|23499.61|23574.25|23494.25|10
1732278170000|2024-11-22 12:22:50|23579.92|23499.92|23582.94|23502.94|23583.83|23503.83|23579.92|23499.92|10
1732278180000|2024-11-22 12:23:00|23584.27|23504.27|23588.76|23508.76|23588.76|23508.76|23584.27|23504.27|10
1732278190000|2024-11-22 12:23:10|23586.97|23506.97|23590.21|23510.21|23590.21|23510.21|23586.97|23506.97|10
1732278200000|2024-11-22 12:23:20|23591.11|23511.11|23592.36|23512.36|23592.86|23512.86|23591.11|23511.11|10
1732278210000|2024-11-22 12:23:30|23592.5|23512.5|23597.98|23517.98|23597.98|23517.98|23592.5|23512.5|10
1732278220000|2024-11-22 12:23:40|23597.83|23517.83|23600.1|23520.1|23600.1|23520.1|23597.83|23517.83|10
1732278230000|2024-11-22 12:23:50|23600.51|23520.51|23606.73|23526.73|23606.73|23526.73|23600.51|23520.51|10
1732278240000|2024-11-22 12:24:00|23607.09|23527.09|23613.33|23533.33|23614.38|23534.38|23607.09|23527.09|10
1732278250000|2024-11-22 12:24:10|23614.27|23534.27|23612.33|23532.33|23614.27|23534.27|23612.33|23532.33|10
1732278260000|2024-11-22 12:24:20|23613.08|23533.08|23613.78|23533.78|23613.78|23533.78|23611.27|23531.27|10
1732278270000|2024-11-22 12:24:30|23613.68|23533.68|23610.41|23530.41|23613.68|23533.68|23609.97|23529.97|10
1732278280000|2024-11-22 12:24:40|23610.78|23530.78|23608.17|23528.17|23610.78|23530.78|23608.17|23528.17|10
1732278290000|2024-11-22 12:24:50|23608.06|23528.06|23605.46|23525.46|23608.21|23528.21|23605.46|23525.46|10
1732278300000|2024-11-22 12:25:00|23605.85|23525.85|23607.27|23527.27|23607.33|23527.33|23605.85|23525.85|10
1732278310000|2024-11-22 12:25:10|23607.05|23527.05|23610.5|23530.5|23610.51|23530.51|23606.87|23526.87|9
1732278320000|2024-11-22 12:25:20|23610.27|23530.27|23610.08|23530.08|23611.81|23531.81|23609.7|23529.7|10
1732278330000|2024-11-22 12:25:30|23610.34|23530.34|23615.5|23535.5|23615.68|23535.68|23610.34|23530.34|10
1732278340000|2024-11-22 12:25:40|23615.7|23535.7|23618.98|23538.98|23619.13|23539.13|23615.7|23535.7|10
1732278350000|2024-11-22 12:25:50|23618.58|23538.58|23633.9|23553.9|23633.9|23553.9|23618.58|23538.58|10
1732278360000|2024-11-22 12:26:00|23633.92|23553.92|23640.18|23560.18|23641.16|23561.16|23633.92|23553.92|10
1732278370000|2024-11-22 12:26:10|23641.16|23561.16|23646.78|23566.78|23646.78|23566.78|23641.16|23561.16|10
1732278380000|2024-11-22 12:26:20|23646.37|23566.37|23658.69|23578.69|23658.97|23578.97|23646.37|23566.37|10
1732278390000|2024-11-22 12:26:30|23658.97|23578.97|23654.89|23574.89|23659.04|23579.04|23654.89|23574.89|10
1732278400000|2024-11-22 12:26:40|23655.27|23575.27|23654.3|23574.3|23655.36|23575.36|23653.72|23573.72|9
1732278410000|2024-11-22 12:26:50|23654.72|23574.72|23654.18|23574.18|23656.23|23576.23|23654.18|23574.18|10
1732278420000|2024-11-22 12:27:00|23654.16|23574.16|23653.03|23573.03|23654.61|23574.61|23652.28|23572.28|10
1732278430000|2024-11-22 12:27:10|23651.82|23571.82|23655.04|23575.04|23655.04|23575.04|23651.5|23571.5|10
1732278440000|2024-11-22 12:27:20|23654.58|23574.58|23656.62|23576.62|23656.97|23576.97|23654.58|23574.58|9
1732278450000|2024-11-22 12:27:30|23657.08|23577.08|23656.41|23576.41|23657.61|23577.61|23656.41|23576.41|10
1732278460000|2024-11-22 12:27:40|23656.07|23576.07|23656.2|23576.2|23656.2|23576.2|23654.61|23574.61|10
1732278470000|2024-11-22 12:27:50|23655.58|23575.58|23653.01|23573.01|23656.53|23576.53|23652.29|23572.29|10
1732278480000|2024-11-22 12:28:00|23651.73|23571.73|23660.35|23580.35|23660.53|23580.53|23650.87|23570.87|10
1732278490000|2024-11-22 12:28:10|23659.79|23579.79|23657.43|23577.43|23659.79|23579.79|23656.78|23576.78|10
1732278500000|2024-11-22 12:28:20|23657.93|23577.93|23656.29|23576.29|23658|23578|23656.29|23576.29|10
1732278510000|2024-11-22 12:28:30|23658.36|23578.36|23661.57|23581.57|23664.4|23584.4|23658.36|23578.36|10
1732278520000|2024-11-22 12:28:40|23661.03|23581.03|23658.79|23578.79|23661.03|23581.03|23657.52|23577.52|10
1732278530000|2024-11-22 12:28:50|23658.67|23578.67|23653.44|23573.44|23658.67|23578.67|23653.4|23573.4|10
1732278540000|2024-11-22 12:29:00|23652.24|23572.24|23653.87|23573.87|23654.1|23574.1|23652.24|23572.24|9
1732278550000|2024-11-22 12:29:10|23652.67|23572.67|23653|23573|23654.8|23574.8|23652.67|23572.67|10
1732278560000|2024-11-22 12:29:20|23653.81|23573.81|23651.22|23571.22|23654.67|23574.67|23650.9|23570.9|10
1732278570000|2024-11-22 12:29:30|23651.73|23571.73|23655.69|23575.69|23655.69|23575.69|23651.16|23571.16|10
1732278580000|2024-11-22 12:29:40|23655.51|23575.51|23653.27|23573.27|23655.51|23575.51|23653.27|23573.27|10
1732278590000|2024-11-22 12:29:50|23653.71|23573.71|23659.48|23579.48|23659.48|23579.48|23653.71|23573.71|10
1732278600000|2024-11-22 12:30:00|23660.03|23580.03|23660.55|23580.55|23660.55|23580.55|23657.78|23577.78|10
1732278610000|2024-11-22 12:30:10|23661.5|23581.5|23664.91|23584.91|23665.89|23585.89|23661.5|23581.5|10
1732278620000|2024-11-22 12:30:20|23663.63|23583.63|23666.33|23586.33|23666.41|23586.41|23662.63|23582.63|10
1732278630000|2024-11-22 12:30:30|23666.39|23586.39|23667.35|23587.35|23668.25|23588.25|23666.17|23586.17|10
1732278640000|2024-11-22 12:30:40|23668.13|23588.13|23669.06|23589.06|23669.32|23589.32|23667.8|23587.8|10
1732278650000|2024-11-22 12:30:50|23668.82|23588.82|23670.62|23590.62|23670.62|23590.62|23668.67|23588.67|10
1732278660000|2024-11-22 12:31:00|23670.61|23590.61|23665.34|23585.34|23670.61|23590.61|23665.34|23585.34|10
1732278670000|2024-11-22 12:31:10|23666.88|23586.88|23660.38|23580.38|23666.88|23586.88|23660.38|23580.38|10
1732278680000|2024-11-22 12:31:20|23659.19|23579.19|23644.26|23564.26|23659.19|23579.19|23644.26|23564.26|10
1732278690000|2024-11-22 12:31:30|23643.66|23563.66|23637.48|23557.48|23644.17|23564.17|23637.48|23557.48|10
1732278700000|2024-11-22 12:31:40|23637.31|23557.31|23634.46|23554.46|23637.4|23557.4|23634.46|23554.46|10
1732278710000|2024-11-22 12:31:50|23634.62|23554.62|23635.8|23555.8|23635.82|23555.82|23634.62|23554.62|10
1732278720000|2024-11-22 12:32:00|23636.67|23556.67|23633.9|23553.9|23636.8|23556.8|23633.12|23553.12|10
1732278730000|2024-11-22 12:32:10|23633.05|23553.05|23636.02|23556.02|23636.02|23556.02|23632.15|23552.15|10
1732278740000|2024-11-22 12:32:20|23636.09|23556.09|23637.77|23557.77|23638.42|23558.42|23635.8|23555.8|10
1732278750000|2024-11-22 12:32:30|23637.76|23557.76|23644.22|23564.22|23644.22|23564.22|23637.49|23557.49|10
1732278760000|2024-11-22 12:32:40|23645.25|23565.25|23646.81|23566.81|23646.81|23566.81|23644.1|23564.1|10
1732278770000|2024-11-22 12:32:50|23646.74|23566.74|23645.06|23565.06|23646.74|23566.74|23644.59|23564.59|10
1732278780000|2024-11-22 12:33:00|23645.64|23565.64|23644.78|23564.78|23645.64|23565.64|23643.34|23563.34|10
1732278790000|2024-11-22 12:33:10|23643.21|23563.21|23641.86|23561.86|23643.21|23563.21|23641.18|23561.18|9
1732278800000|2024-11-22 12:33:20|23641.59|23561.59|23640.41|23560.41|23641.85|23561.85|23640.13|23560.13|10
1732278810000|2024-11-22 12:33:30|23640.43|23560.43|23645.91|23565.91|23645.92|23565.92|23640.31|23560.31|10
1732278820000|2024-11-22 12:33:40|23646.13|23566.13|23650.97|23570.97|23650.97|23570.97|23645.98|23565.98|10
1732278830000|2024-11-22 12:33:50|23649.84|23569.84|23645.89|23565.89|23650.37|23570.37|23645.89|23565.89|10
1732278840000|2024-11-22 12:34:00|23645.67|23565.67|23649.58|23569.58|23649.58|23569.58|23645.67|23565.67|10
1732278850000|2024-11-22 12:34:10|23649.71|23569.71|23648.42|23568.42|23650.38|23570.38|23648.42|23568.42|10
1732278860000|2024-11-22 12:34:20|23649.19|23569.19|23646.09|23566.09|23650.29|23570.29|23646.09|23566.09|10
1732278870000|2024-11-22 12:34:30|23646.52|23566.52|23652.7|23572.7|23652.7|23572.7|23646.32|23566.32|10
1732278880000|2024-11-22 12:34:40|23653.2|23573.2|23657.89|23577.89|23657.92|23577.92|23653.2|23573.2|10
1732278890000|2024-11-22 12:34:50|23657|23577|23664.59|23584.59|23664.59|23584.59|23656.96|23576.96|10
1732278900000|2024-11-22 12:35:00|23664.43|23584.43|23670.16|23590.16|23670.16|23590.16|23664.18|23584.18|10
1732278910000|2024-11-22 12:35:10|23669.95|23589.95|23673.13|23593.13|23673.13|23593.13|23667.86|23587.86|10
1732278920000|2024-11-22 12:35:20|23671.96|23591.96|23674.97|23594.97|23675.94|23595.94|23671.96|23591.96|10
1732278930000|2024-11-22 12:35:30|23675.19|23595.19|23672.23|23592.23|23675.19|23595.19|23672.23|23592.23|10
1732278940000|2024-11-22 12:35:40|23673.21|23593.21|23676.67|23596.67|23676.67|23596.67|23673.21|23593.21|9
1732278950000|2024-11-22 12:35:50|23676.71|23596.71|23676.34|23596.34|23676.74|23596.74|23675.03|23595.03|10
1732278960000|2024-11-22 12:36:00|23675.94|23595.94|23676.23|23596.23|23678.16|23598.16|23675.81|23595.81|10
1732278970000|2024-11-22 12:36:10|23677.61|23597.61|23676.22|23596.22|23677.95|23597.95|23675.98|23595.98|10
1732278980000|2024-11-22 12:36:20|23676.21|23596.21|23672.31|23592.31|23676.21|23596.21|23672.31|23592.31|10
1732278990000|2024-11-22 12:36:30|23672.1|23592.1|23672.46|23592.46|23672.8|23592.8|23671.4|23591.4|10
1732279000000|2024-11-22 12:36:40|23672.44|23592.44|23671.02|23591.02|23672.67|23592.67|23670.83|23590.83|10
1732279010000|2024-11-22 12:36:50|23670.46|23590.46|23669.82|23589.82|23670.74|23590.74|23669.66|23589.66|10
1732279020000|2024-11-22 12:37:00|23670.05|23590.05|23672.33|23592.33|23673.89|23593.89|23670.04|23590.04|10
1732279030000|2024-11-22 12:37:10|23672.44|23592.44|23674.54|23594.54|23674.58|23594.58|23672.44|23592.44|10
1732279040000|2024-11-22 12:37:20|23675.96|23595.96|23678.2|23598.2|23678.61|23598.61|23675.96|23595.96|10
1732279050000|2024-11-22 12:37:30|23678.18|23598.18|23676.47|23596.47|23678.2|23598.2|23676.17|23596.17|10
1732279060000|2024-11-22 12:37:40|23677.31|23597.31|23678.45|23598.45|23678.45|23598.45|23676.53|23596.53|10
1732279070000|2024-11-22 12:37:50|23679.11|23599.11|23676.78|23596.78|23679.11|23599.11|23676.78|23596.78|10
1732279080000|2024-11-22 12:38:00|23677.19|23597.19|23680.71|23600.71|23680.71|23600.71|23677.19|23597.19|10
1732279090000|2024-11-22 12:38:10|23681.2|23601.2|23682.84|23602.84|23682.84|23602.84|23680.91|23600.91|10
1732279100000|2024-11-22 12:38:20|23684.7|23604.7|23681.39|23601.39|23684.7|23604.7|23681.39|23601.39|10
1732279110000|2024-11-22 12:38:30|23681.58|23601.58|23672.1|23592.1|23681.82|23601.82|23672.1|23592.1|10
1732279120000|2024-11-22 12:38:40|23673.21|23593.21|23669.53|23589.53|23676.92|23596.92|23669.31|23589.31|10
1732279130000|2024-11-22 12:38:50|23669.7|23589.7|23667.69|23587.69|23669.7|23589.7|23667.69|23587.69|10
1732279140000|2024-11-22 12:39:00|23668.04|23588.04|23665.12|23585.12|23668.04|23588.04|23665.12|23585.12|10
1732279150000|2024-11-22 12:39:10|23665.64|23585.64|23661.14|23581.14|23665.64|23585.64|23660.69|23580.69|10
1732279160000|2024-11-22 12:39:20|23660.4|23580.4|23662.37|23582.37|23662.37|23582.37|23660.39|23580.39|10
1732279170000|2024-11-22 12:39:30|23663.69|23583.69|23665.13|23585.13|23665.89|23585.89|23663.69|23583.69|10
1732279180000|2024-11-22 12:39:40|23665.2|23585.2|23667.87|23587.87|23667.87|23587.87|23665.2|23585.2|10
1732279190000|2024-11-22 12:39:50|23668.36|23588.36|23670.61|23590.61|23670.61|23590.61|23668.36|23588.36|10
1732279200000|2024-11-22 12:40:00|23670.47|23590.47|23668.47|23588.47|23670.47|23590.47|23666.49|23586.49|10
1732279210000|2024-11-22 12:40:10|23668.35|23588.35|23671.5|23591.5|23671.76|23591.76|23667.4|23587.4|9
1732279220000|2024-11-22 12:40:20|23671.86|23591.86|23673.26|23593.26|23673.34|23593.34|23668.89|23588.89|10
1732279230000|2024-11-22 12:40:30|23672.47|23592.47|23669.21|23589.21|23673.96|23593.96|23669.21|23589.21|10
1732279240000|2024-11-22 12:40:40|23669.14|23589.14|23666.63|23586.63|23669.14|23589.14|23664.75|23584.75|10
1732279250000|2024-11-22 12:40:50|23667.11|23587.11|23666.59|23586.59|23667.34|23587.34|23666.24|23586.24|10
1732279260000|2024-11-22 12:41:00|23666.87|23586.87|23661.37|23581.37|23667.22|23587.22|23661.37|23581.37|10
1732279270000|2024-11-22 12:41:10|23662.87|23582.87|23664.75|23584.75|23666.06|23586.06|23662.87|23582.87|10
1732279280000|2024-11-22 12:41:20|23663.92|23583.92|23661.32|23581.32|23663.94|23583.94|23661.32|23581.32|10
1732279290000|2024-11-22 12:41:30|23660.76|23580.76|23652.71|23572.71|23660.76|23580.76|23652.71|23572.71|10
1732279300000|2024-11-22 12:41:40|23652.15|23572.15|23653.89|23573.89|23654.82|23574.82|23651.59|23571.59|9
1732279310000|2024-11-22 12:41:50|23654.3|23574.3|23653.98|23573.98|23655.99|23575.99|23653.98|23573.98|9
1732279320000|2024-11-22 12:42:00|23654.24|23574.24|23652.53|23572.53|23655.22|23575.22|23652.3|23572.3|10
1732279330000|2024-11-22 12:42:10|23653.09|23573.09|23655.51|23575.51|23655.51|23575.51|23651.19|23571.19|10
1732279340000|2024-11-22 12:42:20|23655.47|23575.47|23655.64|23575.64|23657.48|23577.48|23655.27|23575.27|10
1732279350000|2024-11-22 12:42:30|23656.2|23576.2|23655.58|23575.58|23656.73|23576.73|23655.12|23575.12|10
1732279360000|2024-11-22 12:42:40|23655.54|23575.54|23661.1|23581.1|23661.11|23581.11|23655.54|23575.54|10
1732279370000|2024-11-22 12:42:50|23661.57|23581.57|23660.46|23580.46|23661.62|23581.62|23660.25|23580.25|10
1732279380000|2024-11-22 12:43:00|23660.64|23580.64|23658.69|23578.69|23661.11|23581.11|23658.69|23578.69|10
1732279390000|2024-11-22 12:43:10|23657.67|23577.67|23658.51|23578.51|23658.91|23578.91|23657.67|23577.67|10
1732279400000|2024-11-22 12:43:20|23658.75|23578.75|23658.42|23578.42|23661.83|23581.83|23658.42|23578.42|10
1732279410000|2024-11-22 12:43:30|23658.27|23578.27|23658.69|23578.69|23658.82|23578.82|23657.64|23577.64|10
1732279420000|2024-11-22 12:43:40|23658.17|23578.17|23656.13|23576.13|23659.39|23579.39|23656.13|23576.13|10
1732279430000|2024-11-22 12:43:50|23655.95|23575.95|23661.33|23581.33|23661.74|23581.74|23655.95|23575.95|9
1732279440000|2024-11-22 12:44:00|23660.29|23580.29|23660.76|23580.76|23661.44|23581.44|23659.16|23579.16|10
1732279450000|2024-11-22 12:44:10|23660.47|23580.47|23661|23581|23661.81|23581.81|23660.38|23580.38|10
1732279460000|2024-11-22 12:44:20|23660.58|23580.58|23657.79|23577.79|23660.67|23580.67|23657.79|23577.79|10
1732279470000|2024-11-22 12:44:30|23657.8|23577.8|23654.07|23574.07|23657.8|23577.8|23654.07|23574.07|10
1732279480000|2024-11-22 12:44:40|23654.08|23574.08|23651.95|23571.95|23654.1|23574.1|23651.95|23571.95|8
1732279490000|2024-11-22 12:44:50|23651.5|23571.5|23650.58|23570.58|23651.5|23571.5|23650.58|23570.58|10
1732279500000|2024-11-22 12:45:00|23650.53|23570.53|23653.65|23573.65|23653.65|23573.65|23650.53|23570.53|9
1732279510000|2024-11-22 12:45:10|23653.91|23573.91|23649.53|23569.53|23654.9|23574.9|23649.53|23569.53|10
1732279520000|2024-11-22 12:45:20|23649.88|23569.88|23647.05|23567.05|23652.11|23572.11|23645.51|23565.51|10
1732279530000|2024-11-22 12:45:30|23647.11|23567.11|23646.39|23566.39|23647.68|23567.68|23646.13|23566.13|10
1732279540000|2024-11-22 12:45:40|23646.09|23566.09|23644.95|23564.95|23646.09|23566.09|23644.01|23564.01|10
1732279550000|2024-11-22 12:45:50|23637.52|23557.52|23634.45|23554.45|23637.52|23557.52|23633.67|23553.67|10
1732279560000|2024-11-22 12:46:00|23635.24|23555.24|23624.34|23544.34|23635.24|23555.24|23624.15|23544.15|10
1732279570000|2024-11-22 12:46:10|23623.83|23543.83|23624.96|23544.96|23624.96|23544.96|23623.15|23543.15|10
1732279580000|2024-11-22 12:46:20|23626.01|23546.01|23633.29|23553.29|23633.29|23553.29|23626.01|23546.01|9
1732279590000|2024-11-22 12:46:30|23633.7|23553.7|23621.27|23541.27|23633.7|23553.7|23621.27|23541.27|10
1732279600000|2024-11-22 12:46:40|23621.14|23541.14|23621.03|23541.03|23621.14|23541.14|23618.23|23538.23|10
1732279610000|2024-11-22 12:46:50|23622.4|23542.4|23624.92|23544.92|23625.26|23545.26|23622.4|23542.4|10
1732279620000|2024-11-22 12:47:00|23625.18|23545.18|23627.18|23547.18|23628.03|23548.03|23624.59|23544.59|10
1732279630000|2024-11-22 12:47:10|23627.32|23547.32|23632.89|23552.89|23632.89|23552.89|23627.32|23547.32|10
1732279640000|2024-11-22 12:47:20|23634.06|23554.06|23633.17|23553.17|23634.48|23554.48|23630.57|23550.57|10
1732279650000|2024-11-22 12:47:30|23633.37|23553.37|23639.07|23559.07|23639.07|23559.07|23633.37|23553.37|10
1732279660000|2024-11-22 12:47:40|23641.59|23561.59|23643.3|23563.3|23645.6|23565.6|23641.59|23561.59|10
1732279670000|2024-11-22 12:47:50|23643.34|23563.34|23641.65|23561.65|23643.34|23563.34|23639.29|23559.29|10
1732279680000|2024-11-22 12:48:00|23642.58|23562.58|23654.42|23574.42|23654.42|23574.42|23642.58|23562.58|10
1732279690000|2024-11-22 12:48:10|23654.95|23574.95|23656.69|23576.69|23656.69|23576.69|23654.95|23574.95|10
1732279700000|2024-11-22 12:48:20|23656.91|23576.91|23661.7|23581.7|23661.7|23581.7|23656.91|23576.91|10
1732279710000|2024-11-22 12:48:30|23662.23|23582.23|23665.9|23585.9|23665.9|23585.9|23661.38|23581.38|10
1732279720000|2024-11-22 12:48:40|23666.43|23586.43|23663.99|23583.99|23666.43|23586.43|23663.99|23583.99|10
1732279730000|2024-11-22 12:48:50|23664.11|23584.11|23667.1|23587.1|23667.39|23587.39|23664.11|23584.11|10
1732279740000|2024-11-22 12:49:00|23667.22|23587.22|23674.67|23594.67|23674.67|23594.67|23665.74|23585.74|10
1732279750000|2024-11-22 12:49:10|23674.2|23594.2|23676.72|23596.72|23676.72|23596.72|23673.64|23593.64|10
1732279760000|2024-11-22 12:49:20|23676.89|23596.89|23678.27|23598.27|23680.29|23600.29|23676.89|23596.89|10
1732279770000|2024-11-22 12:49:30|23678.12|23598.12|23679.68|23599.68|23681.48|23601.48|23678.12|23598.12|9
1732279780000|2024-11-22 12:49:40|23680.12|23600.12|23682.21|23602.21|23682.21|23602.21|23680.05|23600.05|10
1732279790000|2024-11-22 12:49:50|23680.73|23600.73|23686.74|23606.74|23686.74|23606.74|23680.52|23600.52|10
1732279800000|2024-11-22 12:50:00|23686.26|23606.26|23689.17|23609.17|23689.86|23609.86|23686.04|23606.04|10
1732279810000|2024-11-22 12:50:10|23689.67|23609.67|23702.9|23622.9|23702.9|23622.9|23689.67|23609.67|10
1732279820000|2024-11-22 12:50:20|23703.36|23623.36|23704.37|23624.37|23704.4|23624.4|23702.97|23622.97|10
1732279830000|2024-11-22 12:50:30|23705.06|23625.06|23710.98|23630.98|23710.98|23630.98|23705.06|23625.06|10
1732279840000|2024-11-22 12:50:40|23711.4|23631.4|23709.39|23629.39|23711.4|23631.4|23708.93|23628.93|10
1732279850000|2024-11-22 12:50:50|23709.36|23629.36|23709.25|23629.25|23709.6|23629.6|23707.9|23627.9|10
1732279860000|2024-11-22 12:51:00|23709.93|23629.93|23707.06|23627.06|23709.93|23629.93|23706.81|23626.81|10
1732279870000|2024-11-22 12:51:10|23707.56|23627.56|23714.27|23634.27|23714.27|23634.27|23707.46|23627.46|10
1732279880000|2024-11-22 12:51:20|23713.86|23633.86|23716.52|23636.52|23717.19|23637.19|23713.86|23633.86|10
1732279890000|2024-11-22 12:51:30|23716.07|23636.07|23714.92|23634.92|23716.37|23636.37|23714.25|23634.25|10
1732279900000|2024-11-22 12:51:40|23715.47|23635.47|23710.6|23630.6|23715.5|23635.5|23710.6|23630.6|10
1732279910000|2024-11-22 12:51:50|23710.39|23630.39|23706.9|23626.9|23710.39|23630.39|23706.84|23626.84|10
1732279920000|2024-11-22 12:52:00|23707.18|23627.18|23701.46|23621.46|23707.18|23627.18|23701.46|23621.46|10
1732279930000|2024-11-22 12:52:10|23700.91|23620.91|23702.86|23622.86|23702.86|23622.86|23700.08|23620.08|10
1732279940000|2024-11-22 12:52:20|23703.33|23623.33|23704.16|23624.16|23704.23|23624.23|23703.33|23623.33|9
1732279950000|2024-11-22 12:52:30|23703.02|23623.02|23703.83|23623.83|23704.23|23624.23|23702.17|23622.17|9
1732279960000|2024-11-22 12:52:40|23704.31|23624.31|23703.99|23623.99|23704.43|23624.43|23703.07|23623.07|10
1732279970000|2024-11-22 12:52:50|23703|23623|23702.72|23622.72|23704.42|23624.42|23702.15|23622.15|10
1732279980000|2024-11-22 12:53:00|23702.63|23622.63|23703.63|23623.63|23703.64|23623.64|23702.46|23622.46|10
1732279990000|2024-11-22 12:53:10|23703.83|23623.83|23702.81|23622.81|23703.83|23623.83|23701.21|23621.21|10
1732280000000|2024-11-22 12:53:20|23703.28|23623.28|23705.42|23625.42|23705.42|23625.42|23702.93|23622.93|10
1732280010000|2024-11-22 12:53:30|23705.89|23625.89|23704.33|23624.33|23706.01|23626.01|23703.67|23623.67|10
1732280020000|2024-11-22 12:53:40|23705.56|23625.56|23705.31|23625.31|23705.92|23625.92|23704.49|23624.49|10
1732280030000|2024-11-22 12:53:50|23705.8|23625.8|23705.24|23625.24|23706.37|23626.37|23705.2|23625.2|9
1732280040000|2024-11-22 12:54:00|23705.21|23625.21|23705.61|23625.61|23705.79|23625.79|23704.76|23624.76|10
1732280050000|2024-11-22 12:54:10|23705.44|23625.44|23703.44|23623.44|23705.47|23625.47|23703.09|23623.09|10
1732280060000|2024-11-22 12:54:20|23703.11|23623.11|23705.98|23625.98|23705.98|23625.98|23702.96|23622.96|10
1732280070000|2024-11-22 12:54:30|23706|23626|23706.26|23626.26|23706.44|23626.44|23705.01|23625.01|10
1732280080000|2024-11-22 12:54:40|23706|23626|23701.82|23621.82|23706.19|23626.19|23701.82|23621.82|10
1732280090000|2024-11-22 12:54:50|23702.42|23622.42|23705.55|23625.55|23705.55|23625.55|23702.42|23622.42|10
1732280100000|2024-11-22 12:55:00|23706.51|23626.51|23706.54|23626.54|23708.35|23628.35|23706.51|23626.51|10
1732280110000|2024-11-22 12:55:10|23705.58|23625.58|23703.87|23623.87|23706.28|23626.28|23703.87|23623.87|10
1732280120000|2024-11-22 12:55:20|23704.19|23624.19|23700.41|23620.41|23704.19|23624.19|23700.28|23620.28|10
1732280130000|2024-11-22 12:55:30|23700.31|23620.31|23698.86|23618.86|23700.31|23620.31|23698.72|23618.72|10
1732280140000|2024-11-22 12:55:40|23698.78|23618.78|23697.53|23617.53|23698.78|23618.78|23696.66|23616.66|10
1732280150000|2024-11-22 12:55:50|23698.06|23618.06|23698.13|23618.13|23698.13|23618.13|23696.57|23616.57|10
1732280160000|2024-11-22 12:56:00|23697.75|23617.75|23699.18|23619.18|23699.18|23619.18|23696.72|23616.72|10
1732280170000|2024-11-22 12:56:10|23700.09|23620.09|23705.17|23625.17|23705.29|23625.29|23700.09|23620.09|10
1732280180000|2024-11-22 12:56:20|23705.21|23625.21|23706.52|23626.52|23706.52|23626.52|23704.8|23624.8|10
1732280190000|2024-11-22 12:56:30|23706.77|23626.77|23705.01|23625.01|23706.77|23626.77|23705.01|23625.01|10
1732280200000|2024-11-22 12:56:40|23704.63|23624.63|23700.61|23620.61|23704.9|23624.9|23700.61|23620.61|10
1732280210000|2024-11-22 12:56:50|23699.51|23619.51|23699.86|23619.86|23701.36|23621.36|23697.74|23617.74|10
1732280220000|2024-11-22 12:57:00|23699.4|23619.4|23696.16|23616.16|23699.4|23619.4|23696.16|23616.16|10
1732280230000|2024-11-22 12:57:10|23696.53|23616.53|23697.19|23617.19|23697.19|23617.19|23695.57|23615.57|10
1732280240000|2024-11-22 12:57:20|23697.2|23617.2|23697.13|23617.13|23698.15|23618.15|23697.13|23617.13|10
1732280250000|2024-11-22 12:57:30|23697.54|23617.54|23697.56|23617.56|23697.64|23617.64|23696.94|23616.94|10
1732280260000|2024-11-22 12:57:40|23698.36|23618.36|23702.52|23622.52|23702.96|23622.96|23698.36|23618.36|10
1732280270000|2024-11-22 12:57:50|23702.23|23622.23|23702.62|23622.62|23702.62|23622.62|23702.16|23622.16|9
1732280280000|2024-11-22 12:58:00|23702.67|23622.67|23702.6|23622.6|23703|23623|23702.04|23622.04|10
1732280290000|2024-11-22 12:58:10|23702.78|23622.78|23703.39|23623.39|23703.81|23623.81|23702.78|23622.78|9
1732280300000|2024-11-22 12:58:20|23703.45|23623.45|23706.29|23626.29|23706.29|23626.29|23703.45|23623.45|10
1732280310000|2024-11-22 12:58:30|23705.86|23625.86|23707.48|23627.48|23708.13|23628.13|23705.86|23625.86|10
1732280320000|2024-11-22 12:58:40|23707.25|23627.25|23707.09|23627.09|23708.64|23628.64|23706.96|23626.96|10
1732280330000|2024-11-22 12:58:50|23707.03|23627.03|23702.61|23622.61|23710.24|23630.24|23702.61|23622.61|10
1732280340000|2024-11-22 12:59:00|23701.03|23621.03|23691.66|23611.66|23701.03|23621.03|23691.66|23611.66|10
1732280350000|2024-11-22 12:59:10|23690.83|23610.83|23693.36|23613.36|23693.53|23613.53|23690.52|23610.52|10
1732280360000|2024-11-22 12:59:20|23693.53|23613.53|23696.12|23616.12|23696.12|23616.12|23693.53|23613.53|10
1732280370000|2024-11-22 12:59:30|23696.38|23616.38|23696.69|23616.69|23697.06|23617.06|23696.27|23616.27|10
1732280380000|2024-11-22 12:59:40|23696.74|23616.74|23698.21|23618.21|23698.95|23618.95|23696.74|23616.74|10
1732280390000|2024-11-22 12:59:50|23697.35|23617.35|23698.97|23618.97|23699.16|23619.16|23696.36|23616.36|10
1732280400000|2024-11-22 13:00:00|23699.13|23619.13|23697.26|23617.26|23702.01|23622.01|23697.26|23617.26|10
1732280410000|2024-11-22 13:00:10|23696.4|23616.4|23686.12|23606.12|23696.4|23616.4|23686.12|23606.12|10
1732280420000|2024-11-22 13:00:20|23683.27|23603.27|23665.21|23585.21|23683.27|23603.27|23665.21|23585.21|10
1732280430000|2024-11-22 13:00:30|23664.7|23584.7|23654.99|23574.99|23664.7|23584.7|23654.34|23574.34|10
1732280440000|2024-11-22 13:00:40|23654.18|23574.18|23652.8|23572.8|23654.86|23574.86|23652.69|23572.69|10
1732280450000|2024-11-22 13:00:50|23653.2|23573.2|23655.23|23575.23|23655.23|23575.23|23653.2|23573.2|10
1732280460000|2024-11-22 13:01:00|23655.37|23575.37|23662.57|23582.57|23662.74|23582.74|23654.65|23574.65|10
1732280470000|2024-11-22 13:01:10|23664.14|23584.14|23662.88|23582.88|23665.33|23585.33|23662.88|23582.88|10
1732280480000|2024-11-22 13:01:20|23663|23583|23656|23576|23665.22|23585.22|23656|23576|10
1732280490000|2024-11-22 13:01:30|23655.02|23575.02|23649.46|23569.46|23655.47|23575.47|23649.46|23569.46|9
1732280500000|2024-11-22 13:01:40|23649.51|23569.51|23641.68|23561.68|23649.51|23569.51|23641.29|23561.29|10
1732280510000|2024-11-22 13:01:50|23641.31|23561.31|23641.46|23561.46|23641.46|23561.46|23638.58|23558.58|10
1732280520000|2024-11-22 13:02:00|23641.38|23561.38|23644.6|23564.6|23644.6|23564.6|23641.38|23561.38|10
1732280530000|2024-11-22 13:02:10|23644.46|23564.46|23644.42|23564.42|23646.06|23566.06|23644.42|23564.42|9
1732280540000|2024-11-22 13:02:20|23644.22|23564.22|23642.66|23562.66|23645.81|23565.81|23642.66|23562.66|10
1732280550000|2024-11-22 13:02:30|23642.76|23562.76|23648.65|23568.65|23648.65|23568.65|23641.89|23561.89|10
1732280560000|2024-11-22 13:02:40|23648.63|23568.63|23644.85|23564.85|23648.94|23568.94|23644.26|23564.26|10
1732280570000|2024-11-22 13:02:50|23647.28|23567.28|23648.36|23568.36|23648.36|23568.36|23646.77|23566.77|10
1732280580000|2024-11-22 13:03:00|23649.02|23569.02|23650.7|23570.7|23653.61|23573.61|23648.82|23568.82|10
1732280590000|2024-11-22 13:03:10|23651.63|23571.63|23659.48|23579.48|23660.17|23580.17|23651.63|23571.63|10
1732280600000|2024-11-22 13:03:20|23660.09|23580.09|23663.52|23583.52|23663.52|23583.52|23660.09|23580.09|10
1732280610000|2024-11-22 13:03:30|23667.4|23587.4|23672.15|23592.15|23672.15|23592.15|23667.4|23587.4|10
1732280620000|2024-11-22 13:03:40|23675.46|23595.46|23680.96|23600.96|23681.14|23601.14|23675.46|23595.46|10
1732280630000|2024-11-22 13:03:50|23682.19|23602.19|23688.86|23608.86|23688.86|23608.86|23682.19|23602.19|9
1732280640000|2024-11-22 13:04:00|23688.2|23608.2|23687.69|23607.69|23689.13|23609.13|23686.25|23606.25|10
1732280650000|2024-11-22 13:04:10|23687.98|23607.98|23687.79|23607.79|23689.03|23609.03|23687.79|23607.79|10
1732280660000|2024-11-22 13:04:20|23687.83|23607.83|23686.99|23606.99|23688.49|23608.49|23684.92|23604.92|10
1732280670000|2024-11-22 13:04:30|23686.96|23606.96|23684.95|23604.95|23687.13|23607.13|23684.51|23604.51|10
1732280680000|2024-11-22 13:04:40|23684.69|23604.69|23683.22|23603.22|23685.51|23605.51|23679.29|23599.29|10
1732280690000|2024-11-22 13:04:50|23680.6|23600.6|23676.28|23596.28|23681.02|23601.02|23676.28|23596.28|9
1732280700000|2024-11-22 13:05:00|23675.54|23595.54|23680.11|23600.11|23680.91|23600.91|23675.54|23595.54|10
1732280710000|2024-11-22 13:05:10|23679.22|23599.22|23677.39|23597.39|23679.34|23599.34|23676.15|23596.15|10
1732280720000|2024-11-22 13:05:20|23678.14|23598.14|23674.71|23594.71|23678.14|23598.14|23674.71|23594.71|9
1732280730000|2024-11-22 13:05:30|23674.65|23594.65|23671.09|23591.09|23674.65|23594.65|23671.09|23591.09|10
1732280740000|2024-11-22 13:05:40|23671.76|23591.76|23667.64|23587.64|23672.15|23592.15|23667.64|23587.64|10
1732280750000|2024-11-22 13:05:50|23667.4|23587.4|23662.24|23582.24|23667.64|23587.64|23662.24|23582.24|10
1732280760000|2024-11-22 13:06:00|23662.44|23582.44|23664.82|23584.82|23665.13|23585.13|23662.13|23582.13|10
1732280770000|2024-11-22 13:06:10|23664.65|23584.65|23665.11|23585.11|23665.82|23585.82|23664.65|23584.65|10
1732280780000|2024-11-22 13:06:20|23664.89|23584.89|23661.31|23581.31|23664.89|23584.89|23661.31|23581.31|10
1732280790000|2024-11-22 13:06:30|23660.63|23580.63|23671.29|23591.29|23671.29|23591.29|23659.45|23579.45|10
1732280800000|2024-11-22 13:06:40|23671.02|23591.02|23670.06|23590.06|23671.25|23591.25|23670.06|23590.06|10
1732280810000|2024-11-22 13:06:50|23669.16|23589.16|23667.36|23587.36|23669.47|23589.47|23667.36|23587.36|10
1732280820000|2024-11-22 13:07:00|23667.68|23587.68|23662.36|23582.36|23669.91|23589.91|23662.36|23582.36|10
1732280830000|2024-11-22 13:07:10|23662.22|23582.22|23659.74|23579.74|23662.56|23582.56|23659.73|23579.73|10
1732280840000|2024-11-22 13:07:20|23656.52|23576.52|23645.28|23565.28|23656.52|23576.52|23645.28|23565.28|10
1732280850000|2024-11-22 13:07:30|23645.08|23565.08|23647.03|23567.03|23647.03|23567.03|23644|23564|10
1732280860000|2024-11-22 13:07:40|23649.12|23569.12|23650.7|23570.7|23650.81|23570.81|23647.99|23567.99|10
1732280870000|2024-11-22 13:07:50|23650.55|23570.55|23656.12|23576.12|23656.12|23576.12|23650.55|23570.55|10
1732280880000|2024-11-22 13:08:00|23656.21|23576.21|23657.16|23577.16|23658.83|23578.83|23656.21|23576.21|10
1732280890000|2024-11-22 13:08:10|23658.16|23578.16|23658.12|23578.12|23660.19|23580.19|23658.03|23578.03|10
1732280900000|2024-11-22 13:08:20|23657.11|23577.11|23654.44|23574.44|23657.11|23577.11|23654.24|23574.24|10
1732280910000|2024-11-22 13:08:30|23655.15|23575.15|23656.74|23576.74|23657.15|23577.15|23654.45|23574.45|10
1732280920000|2024-11-22 13:08:40|23657.26|23577.26|23659.38|23579.38|23659.38|23579.38|23657.09|23577.09|8
1732280930000|2024-11-22 13:08:50|23659.63|23579.63|23658.85|23578.85|23661.37|23581.37|23658.85|23578.85|10
1732280940000|2024-11-22 13:09:00|23658.81|23578.81|23659.84|23579.84|23660.57|23580.57|23658.54|23578.54|10
1732280950000|2024-11-22 13:09:10|23658.3|23578.3|23661.25|23581.25|23662.35|23582.35|23658.3|23578.3|10
1732280960000|2024-11-22 13:09:20|23660.1|23580.1|23657.32|23577.32|23660.1|23580.1|23657.32|23577.32|10
1732280970000|2024-11-22 13:09:30|23654.2|23574.2|23654.04|23574.04|23654.2|23574.2|23653.34|23573.34|10
1732280980000|2024-11-22 13:09:40|23654.2|23574.2|23659.15|23579.15|23659.15|23579.15|23654.2|23574.2|10
1732280990000|2024-11-22 13:09:50|23660.25|23580.25|23667.18|23587.18|23667.18|23587.18|23660.25|23580.25|10
1732281000000|2024-11-22 13:10:00|23667.37|23587.37|23674.06|23594.06|23674.06|23594.06|23667.37|23587.37|10
1732281010000|2024-11-22 13:10:10|23673.46|23593.46|23667.64|23587.64|23673.49|23593.49|23667.64|23587.64|10
1732281020000|2024-11-22 13:10:20|23667.89|23587.89|23664.73|23584.73|23667.89|23587.89|23664.73|23584.73|10
1732281030000|2024-11-22 13:10:30|23665.75|23585.75|23666.76|23586.76|23667.06|23587.06|23665.19|23585.19|10
1732281040000|2024-11-22 13:10:40|23666.62|23586.62|23661.93|23581.93|23667.22|23587.22|23661.93|23581.93|10
1732281050000|2024-11-22 13:10:50|23662.94|23582.94|23655.59|23575.59|23662.95|23582.95|23655.59|23575.59|10
1732281060000|2024-11-22 13:11:00|23655.07|23575.07|23645.77|23565.77|23655.26|23575.26|23643.54|23563.54|10
1732281070000|2024-11-22 13:11:10|23644.2|23564.2|23640.14|23560.14|23644.2|23564.2|23637.71|23557.71|10
1732281080000|2024-11-22 13:11:20|23638.85|23558.85|23641.04|23561.04|23641.04|23561.04|23637.31|23557.31|10
1732281090000|2024-11-22 13:11:30|23643.48|23563.48|23645.66|23565.66|23645.66|23565.66|23643.46|23563.46|10
1732281100000|2024-11-22 13:11:40|23647.29|23567.29|23647.9|23567.9|23649.58|23569.58|23645.77|23565.77|10
1732281110000|2024-11-22 13:11:50|23647.27|23567.27|23647.58|23567.58|23647.58|23567.58|23645.76|23565.76|10
1732281120000|2024-11-22 13:12:00|23646.49|23566.49|23649.81|23569.81|23649.81|23569.81|23644.19|23564.19|10
1732281130000|2024-11-22 13:12:10|23649.63|23569.63|23652.45|23572.45|23656.16|23576.16|23649.63|23569.63|10
1732281140000|2024-11-22 13:12:20|23650.76|23570.76|23640.53|23560.53|23650.96|23570.96|23640.16|23560.16|10
1732281150000|2024-11-22 13:12:30|23639.9|23559.9|23628.23|23548.23|23642.99|23562.99|23628.23|23548.23|10
1732281160000|2024-11-22 13:12:40|23626.47|23546.47|23621.63|23541.63|23626.47|23546.47|23620.59|23540.59|10
1732281170000|2024-11-22 13:12:50|23622.03|23542.03|23614.1|23534.1|23622.71|23542.71|23614.1|23534.1|10
1732281180000|2024-11-22 13:13:00|23614.08|23534.08|23607.34|23527.34|23614.08|23534.08|23607.34|23527.34|10
1732281190000|2024-11-22 13:13:10|23607.23|23527.23|23606.23|23526.23|23607.51|23527.51|23606.23|23526.23|10
1732281200000|2024-11-22 13:13:20|23606.13|23526.13|23602.99|23522.99|23607.29|23527.29|23602.96|23522.96|10
1732281210000|2024-11-22 13:13:30|23600.66|23520.66|23600.48|23520.48|23600.67|23520.67|23599.04|23519.04|10
1732281220000|2024-11-22 13:13:40|23601.47|23521.47|23602.61|23522.61|23603.59|23523.59|23600.81|23520.81|10
1732281230000|2024-11-22 13:13:50|23602.39|23522.39|23602.07|23522.07|23602.7|23522.7|23600.9|23520.9|10
1732281240000|2024-11-22 13:14:00|23602.38|23522.38|23596.7|23516.7|23602.38|23522.38|23596.7|23516.7|10
1732281250000|2024-11-22 13:14:10|23596.77|23516.77|23589.69|23509.69|23596.77|23516.77|23589.69|23509.69|9
1732281260000|2024-11-22 13:14:20|23589.68|23509.68|23585.67|23505.67|23589.68|23509.68|23585.37|23505.37|10
1732281270000|2024-11-22 13:14:30|23585.28|23505.28|23591.53|23511.53|23591.76|23511.76|23585.28|23505.28|10
1732281280000|2024-11-22 13:14:40|23591.91|23511.91|23594.44|23514.44|23594.44|23514.44|23591.75|23511.75|10
1732281290000|2024-11-22 13:14:50|23595.04|23515.04|23598.84|23518.84|23598.85|23518.85|23595.04|23515.04|10
1732281300000|2024-11-22 13:15:00|23598.67|23518.67|23609.24|23529.24|23609.24|23529.24|23598.67|23518.67|10
1732281310000|2024-11-22 13:15:10|23610.93|23530.93|23616.27|23536.27|23616.27|23536.27|23610.92|23530.92|10
1732281320000|2024-11-22 13:15:20|23618.28|23538.28|23613.12|23533.12|23618.28|23538.28|23613.12|23533.12|10
1732281330000|2024-11-22 13:15:30|23613.43|23533.43|23621.78|23541.78|23621.78|23541.78|23613.43|23533.43|10
1732281340000|2024-11-22 13:15:40|23621.8|23541.8|23621.64|23541.64|23621.8|23541.8|23619.83|23539.83|10
1732281350000|2024-11-22 13:15:50|23623.24|23543.24|23629.91|23549.91|23629.91|23549.91|23623.17|23543.17|9
1732281360000|2024-11-22 13:16:00|23629.93|23549.93|23633.29|23553.29|23633.3|23553.3|23627.67|23547.67|10
1732281370000|2024-11-22 13:16:10|23634.26|23554.26|23634.18|23554.18|23638.26|23558.26|23634.18|23554.18|10
1732281380000|2024-11-22 13:16:20|23634.69|23554.69|23624.85|23544.85|23634.86|23554.86|23624.85|23544.85|10
1732281390000|2024-11-22 13:16:30|23622.63|23542.63|23617.39|23537.39|23622.63|23542.63|23617.39|23537.39|10
1732281400000|2024-11-22 13:16:40|23616.49|23536.49|23615.78|23535.78|23616.49|23536.49|23614.05|23534.05|10
1732281410000|2024-11-22 13:16:50|23615.08|23535.08|23610.47|23530.47|23615.18|23535.18|23610.46|23530.46|10
1732281420000|2024-11-22 13:17:00|23609.95|23529.95|23594.14|23514.14|23609.95|23529.95|23594.14|23514.14|10
1732281430000|2024-11-22 13:17:10|23593.77|23513.77|23585.61|23505.61|23593.77|23513.77|23585|23505|10
1732281440000|2024-11-22 13:17:20|23585.14|23505.14|23581.87|23501.87|23585.14|23505.14|23580.7|23500.7|10
1732281450000|2024-11-22 13:17:30|23580.77|23500.77|23573.53|23493.53|23580.77|23500.77|23573.53|23493.53|10
1732281460000|2024-11-22 13:17:40|23574.96|23494.96|23563.56|23483.56|23574.96|23494.96|23563.56|23483.56|10
1732281470000|2024-11-22 13:17:50|23563.7|23483.7|23559.8|23479.8|23563.7|23483.7|23554.51|23474.51|10
1732281480000|2024-11-22 13:18:00|23559.82|23479.82|23550.12|23470.12|23559.82|23479.82|23549.95|23469.95|10
1732281490000|2024-11-22 13:18:10|23546.02|23466.02|23532.72|23452.72|23546.02|23466.02|23532.72|23452.72|10
1732281500000|2024-11-22 13:18:20|23531.18|23451.18|23526.07|23446.07|23531.18|23451.18|23526.07|23446.07|9
1732281510000|2024-11-22 13:18:30|23525.17|23445.17|23525.38|23445.38|23526.87|23446.87|23521.43|23441.43|10
1732281520000|2024-11-22 13:18:40|23525.56|23445.56|23519.98|23439.98|23525.56|23445.56|23519.98|23439.98|10
1732281530000|2024-11-22 13:18:50|23518.33|23438.33|23512.87|23432.87|23518.33|23438.33|23511.59|23431.59|10
1732281540000|2024-11-22 13:19:00|23512.47|23432.47|23505.59|23425.59|23512.47|23432.47|23505.59|23425.59|10
1732281550000|2024-11-22 13:19:10|23505.93|23425.93|23493.78|23413.78|23505.93|23425.93|23493.78|23413.78|10
1732281560000|2024-11-22 13:19:20|23494.02|23414.02|23473.13|23393.13|23494.3|23414.3|23473.13|23393.13|10
1732281570000|2024-11-22 13:19:30|23471.15|23391.15|23461.55|23381.55|23471.15|23391.15|23461.55|23381.55|10
1732281580000|2024-11-22 13:19:40|23461.67|23381.67|23465.6|23385.6|23466.31|23386.31|23461.51|23381.51|10
1732281590000|2024-11-22 13:19:50|23466.25|23386.25|23458.15|23378.15|23466.25|23386.25|23455.6|23375.6|10
1732281600000|2024-11-22 13:20:00|23456.88|23376.88|23465.13|23385.13|23465.13|23385.13|23456.64|23376.64|10
1732281610000|2024-11-22 13:20:10|23465.5|23385.5|23471.74|23391.74|23471.74|23391.74|23463.64|23383.64|10
1732281620000|2024-11-22 13:20:20|23472.54|23392.54|23466.4|23386.4|23475.01|23395.01|23466.4|23386.4|10
1732281630000|2024-11-22 13:20:30|23464.71|23384.71|23448.8|23368.8|23464.71|23384.71|23448.29|23368.29|10
1732281640000|2024-11-22 13:20:40|23448.05|23368.05|23453.62|23373.62|23453.95|23373.95|23448.05|23368.05|10
1732281650000|2024-11-22 13:20:50|23455.2|23375.2|23457.73|23377.73|23458.99|23378.99|23455.2|23375.2|10
1732281660000|2024-11-22 13:21:00|23456.55|23376.55|23472.84|23392.84|23472.84|23392.84|23456.55|23376.55|10
1732281670000|2024-11-22 13:21:10|23471.24|23391.24|23476.7|23396.7|23477.27|23397.27|23471.24|23391.24|10
1732281680000|2024-11-22 13:21:20|23476.9|23396.9|23476.18|23396.18|23481.87|23401.87|23474.62|23394.62|10
1732281690000|2024-11-22 13:21:30|23474.6|23394.6|23454.75|23374.75|23474.6|23394.6|23453.12|23373.12|10
1732281700000|2024-11-22 13:21:40|23454.37|23374.37|23456.6|23376.6|23457.05|23377.05|23453.34|23373.34|10
1732281710000|2024-11-22 13:21:50|23457.45|23377.45|23454.27|23374.27|23457.53|23377.53|23454.27|23374.27|10
1732281720000|2024-11-22 13:22:00|23453.57|23373.57|23444.03|23364.03|23453.57|23373.57|23443.68|23363.68|10
1732281730000|2024-11-22 13:22:10|23443.5|23363.5|23441.44|23361.44|23445.63|23365.63|23440.42|23360.42|10
1732281740000|2024-11-22 13:22:20|23443.55|23363.55|23457.12|23377.12|23457.12|23377.12|23443.55|23363.55|10
1732281750000|2024-11-22 13:22:30|23456.76|23376.76|23459.8|23379.8|23459.8|23379.8|23456.76|23376.76|10
1732281760000|2024-11-22 13:22:40|23459.49|23379.49|23464.85|23384.85|23465.95|23385.95|23459.49|23379.49|10
1732281770000|2024-11-22 13:22:50|23466.45|23386.45|23477.17|23397.17|23477.17|23397.17|23466.45|23386.45|10
1732281780000|2024-11-22 13:23:00|23477.15|23397.15|23479.8|23399.8|23481.71|23401.71|23477.15|23397.15|10
1732281790000|2024-11-22 13:23:10|23479.04|23399.04|23477.27|23397.27|23479.04|23399.04|23475.64|23395.64|10
1732281800000|2024-11-22 13:23:20|23477.53|23397.53|23477.61|23397.61|23479.87|23399.87|23477.53|23397.53|10
1732281810000|2024-11-22 13:23:30|23475.42|23395.42|23463.4|23383.4|23476.07|23396.07|23463.4|23383.4|10
1732281820000|2024-11-22 13:23:40|23461.72|23381.72|23460.18|23380.18|23461.72|23381.72|23459.14|23379.14|10
1732281830000|2024-11-22 13:23:50|23460.56|23380.56|23454.92|23374.92|23460.82|23380.82|23454.92|23374.92|10
1732281840000|2024-11-22 13:24:00|23454.56|23374.56|23446.4|23366.4|23455.85|23375.85|23446.4|23366.4|10
1732281850000|2024-11-22 13:24:10|23444.57|23364.57|23438.7|23358.7|23444.57|23364.57|23438.7|23358.7|10
1732281860000|2024-11-22 13:24:20|23436.27|23356.27|23413.23|23333.23|23436.27|23356.27|23413.23|23333.23|10
1732281870000|2024-11-22 13:24:30|23411.11|23331.11|23396.06|23316.06|23411.11|23331.11|23396.06|23316.06|10
1732281880000|2024-11-22 13:24:40|23395.82|23315.82|23398.36|23318.36|23399.67|23319.67|23395.82|23315.82|10
1732281890000|2024-11-22 13:24:50|23395.46|23315.46|23391.35|23311.35|23395.46|23315.46|23391.35|23311.35|10
1732281900000|2024-11-22 13:25:00|23391.81|23311.81|23384.79|23304.79|23391.81|23311.81|23384.79|23304.79|10
1732281910000|2024-11-22 13:25:10|23384.5|23304.5|23386.75|23306.75|23389.33|23309.33|23382.54|23302.54|10
1732281920000|2024-11-22 13:25:20|23386.59|23306.59|23374.81|23294.81|23386.59|23306.59|23374.81|23294.81|10
1732281930000|2024-11-22 13:25:30|23375.28|23295.28|23365.71|23285.71|23375.28|23295.28|23365.71|23285.71|10
1732281940000|2024-11-22 13:25:40|23365.37|23285.37|23358.35|23278.35|23367.14|23287.14|23357.63|23277.63|10
1732281950000|2024-11-22 13:25:50|23358.5|23278.5|23351|23271|23358.59|23278.59|23351|23271|9
1732281960000|2024-11-22 13:26:00|23349.32|23269.32|23356.61|23276.61|23356.61|23276.61|23349.29|23269.29|10
1732281970000|2024-11-22 13:26:10|23357.69|23277.69|23360.07|23280.07|23360.07|23280.07|23352|23272|10
1732281980000|2024-11-22 13:26:20|23359.35|23279.35|23354.76|23274.76|23359.35|23279.35|23351.3|23271.3|10
1732281990000|2024-11-22 13:26:30|23355.11|23275.11|23362.63|23282.63|23362.63|23282.63|23355.11|23275.11|10
1732282000000|2024-11-22 13:26:40|23362.23|23282.23|23361.71|23281.71|23365|23285|23361.71|23281.71|10
1732282010000|2024-11-22 13:26:50|23362.15|23282.15|23349.81|23269.81|23362.15|23282.15|23349.81|23269.81|10
1732282020000|2024-11-22 13:27:00|23350.21|23270.21|23332.57|23252.57|23350.21|23270.21|23331.12|23251.12|10
1732282030000|2024-11-22 13:27:10|23330.59|23250.59|23306.79|23226.79|23330.59|23250.59|23306.79|23226.79|10
1732282040000|2024-11-22 13:27:20|23304.25|23224.25|23291.67|23211.67|23304.25|23224.25|23291.67|23211.67|10
1732282050000|2024-11-22 13:27:30|23290.5|23210.5|23273.3|23193.3|23290.5|23210.5|23273.3|23193.3|10
1732282060000|2024-11-22 13:27:40|23270.1|23190.1|23256.39|23176.39|23270.53|23190.53|23256.39|23176.39|10
1732282070000|2024-11-22 13:27:50|23252.5|23172.5|23236.22|23156.22|23252.5|23172.5|23236.22|23156.22|10
1732282080000|2024-11-22 13:28:00|23235.18|23155.18|23238.13|23158.13|23238.13|23158.13|23233.86|23153.86|10
1732282090000|2024-11-22 13:28:10|23238.57|23158.57|23232.8|23152.8|23239.98|23159.98|23232.8|23152.8|10
1732282100000|2024-11-22 13:28:20|23230.34|23150.34|23216.61|23136.61|23230.34|23150.34|23216.61|23136.61|10
1732282110000|2024-11-22 13:28:30|23213.32|23133.32|23208.35|23128.35|23213.65|23133.65|23208.35|23128.35|10
1732282120000|2024-11-22 13:28:40|23210.19|23130.19|23219.07|23139.07|23219.07|23139.07|23209.42|23129.42|10
1732282130000|2024-11-22 13:28:50|23218.58|23138.58|23220.77|23140.77|23222.47|23142.47|23218.58|23138.58|10
1732282140000|2024-11-22 13:29:00|23218.75|23138.75|23210.53|23130.53|23220.57|23140.57|23210.53|23130.53|10
1732282150000|2024-11-22 13:29:10|23208.73|23128.73|23191.2|23111.2|23208.73|23128.73|23191.2|23111.2|10
1732282160000|2024-11-22 13:29:20|23185.35|23105.35|23182.03|23102.03|23185.35|23105.35|23180.74|23100.74|10
1732282170000|2024-11-22 13:29:30|23182.61|23102.61|23197.16|23117.16|23199.71|23119.71|23182.61|23102.61|10
1732282180000|2024-11-22 13:29:40|23196.75|23116.75|23197.89|23117.89|23197.89|23117.89|23192.19|23112.19|10
1732282190000|2024-11-22 13:29:50|23198.96|23118.96|23190.12|23110.12|23198.96|23118.96|23189.97|23109.97|10
1732282200000|2024-11-22 13:30:00|23189.27|23109.27|23189.59|23109.59|23189.59|23109.59|23184.43|23104.43|10
1732282210000|2024-11-22 13:30:10|23191.92|23111.92|23196.51|23116.51|23196.51|23116.51|23191.92|23111.92|10
1732282220000|2024-11-22 13:30:20|23196.41|23116.41|23221.89|23141.89|23221.89|23141.89|23196.41|23116.41|10
1732282230000|2024-11-22 13:30:30|23226.28|23146.28|23278.56|23198.56|23278.56|23198.56|23226.28|23146.28|10
1732282240000|2024-11-22 13:30:40|23279.69|23199.69|23282.72|23202.72|23282.72|23202.72|23274.89|23194.89|10
1732282250000|2024-11-22 13:30:50|23283.81|23203.81|23286.79|23206.79|23288.76|23208.76|23283.39|23203.39|10
1732282260000|2024-11-22 13:31:00|23286.87|23206.87|23286.47|23206.47|23288.93|23208.93|23280.71|23200.71|10
1732282270000|2024-11-22 13:31:10|23286.86|23206.86|23284.6|23204.6|23286.86|23206.86|23283.53|23203.53|10
1732282280000|2024-11-22 13:31:20|23282.73|23202.73|23316.37|23236.37|23316.37|23236.37|23282.73|23202.73|10
1732282290000|2024-11-22 13:31:30|23318.4|23238.4|23333.71|23253.71|23333.71|23253.71|23318.27|23238.27|10
1732282300000|2024-11-22 13:31:40|23334.6|23254.6|23358.14|23278.14|23358.69|23278.69|23334.6|23254.6|10
1732282310000|2024-11-22 13:31:50|23358.56|23278.56|23372.11|23292.11|23372.77|23292.77|23358.56|23278.56|10
1732282320000|2024-11-22 13:32:00|23372.94|23292.94|23374.44|23294.44|23378.24|23298.24|23372.94|23292.94|10
1732282330000|2024-11-22 13:32:10|23372.67|23292.67|23366.34|23286.34|23372.67|23292.67|23366.34|23286.34|10
1732282340000|2024-11-22 13:32:20|23366.02|23286.02|23353.21|23273.21|23366.02|23286.02|23353.21|23273.21|10
1732282350000|2024-11-22 13:32:30|23352.08|23272.08|23349.76|23269.76|23352.63|23272.63|23347.81|23267.81|10
1732282360000|2024-11-22 13:32:40|23348.32|23268.32|23342.23|23262.23|23348.32|23268.32|23342.2|23262.2|10
1732282370000|2024-11-22 13:32:50|23343.22|23263.22|23334.96|23254.96|23343.22|23263.22|23332.34|23252.34|10
1732282380000|2024-11-22 13:33:00|23335.62|23255.62|23336.14|23256.14|23338.09|23258.09|23330.41|23250.41|10
1732282390000|2024-11-22 13:33:10|23334.88|23254.88|23340.03|23260.03|23341.23|23261.23|23334.88|23254.88|10
1732282400000|2024-11-22 13:33:20|23339.8|23259.8|23343.37|23263.37|23344.37|23264.37|23339.8|23259.8|10
1732282410000|2024-11-22 13:33:30|23343.67|23263.67|23347.94|23267.94|23348.28|23268.28|23343.67|23263.67|10
1732282420000|2024-11-22 13:33:40|23348.29|23268.29|23348.69|23268.69|23349.92|23269.92|23346.82|23266.82|10
1732282430000|2024-11-22 13:33:50|23348.11|23268.11|23338.75|23258.75|23349.51|23269.51|23338.75|23258.75|10
1732282440000|2024-11-22 13:34:00|23336.39|23256.39|23329.96|23249.96|23336.73|23256.73|23329.96|23249.96|10
1732282450000|2024-11-22 13:34:10|23329.5|23249.5|23322.99|23242.99|23329.92|23249.92|23322.99|23242.99|10
1732282460000|2024-11-22 13:34:20|23321.21|23241.21|23312.48|23232.48|23321.21|23241.21|23312.48|23232.48|10
1732282470000|2024-11-22 13:34:30|23312.61|23232.61|23309.69|23229.69|23312.61|23232.61|23307.71|23227.71|10
1732282480000|2024-11-22 13:34:40|23307.98|23227.98|23312.75|23232.75|23312.75|23232.75|23307.93|23227.93|10
1732282490000|2024-11-22 13:34:50|23312.94|23232.94|23325.24|23245.24|23325.24|23245.24|23312.94|23232.94|10
1732282500000|2024-11-22 13:35:00|23325.25|23245.25|23329.3|23249.3|23331.16|23251.16|23325.25|23245.25|10
1732282510000|2024-11-22 13:35:10|23329.78|23249.78|23330.8|23250.8|23342.28|23262.28|23329.78|23249.78|10
1732282520000|2024-11-22 13:35:20|23330.13|23250.13|23320.33|23240.33|23330.13|23250.13|23319.88|23239.88|10
1732282530000|2024-11-22 13:35:30|23317.93|23237.93|23328.68|23248.68|23328.68|23248.68|23317.65|23237.65|10
1732282540000|2024-11-22 13:35:40|23328.08|23248.08|23329.73|23249.73|23330.68|23250.68|23323.59|23243.59|10
1732282550000|2024-11-22 13:35:50|23332.16|23252.16|23337.49|23257.49|23337.49|23257.49|23331.67|23251.67|10
1732282560000|2024-11-22 13:36:00|23337.62|23257.62|23346.06|23266.06|23346.06|23266.06|23337.62|23257.62|10
1732282570000|2024-11-22 13:36:10|23347.08|23267.08|23353.38|23273.38|23353.38|23273.38|23347.08|23267.08|10
1732282580000|2024-11-22 13:36:20|23353.4|23273.4|23359.55|23279.55|23359.55|23279.55|23352.84|23272.84|10
1732282590000|2024-11-22 13:36:30|23361.18|23281.18|23373.48|23293.48|23373.48|23293.48|23361.18|23281.18|9
1732282600000|2024-11-22 13:36:40|23373.8|23293.8|23384.6|23304.6|23384.66|23304.66|23373.8|23293.8|10
1732282610000|2024-11-22 13:36:50|23383.72|23303.72|23379.65|23299.65|23383.72|23303.72|23379.31|23299.31|10
1732282620000|2024-11-22 13:37:00|23380.22|23300.22|23391.44|23311.44|23391.44|23311.44|23380.22|23300.22|10
1732282630000|2024-11-22 13:37:10|23390.22|23310.22|23383.26|23303.26|23390.22|23310.22|23382.79|23302.79|10
1732282640000|2024-11-22 13:37:20|23383.51|23303.51|23381.33|23301.33|23388.34|23308.34|23380.44|23300.44|10
1732282650000|2024-11-22 13:37:30|23381.14|23301.14|23388.91|23308.91|23388.91|23308.91|23380.48|23300.48|10
1732282660000|2024-11-22 13:37:40|23389.41|23309.41|23388.68|23308.68|23393.81|23313.81|23388.68|23308.68|10
1732282670000|2024-11-22 13:37:50|23386.89|23306.89|23381.02|23301.02|23387.11|23307.11|23381.02|23301.02|10
1732282680000|2024-11-22 13:38:00|23382.15|23302.15|23376.31|23296.31|23382.75|23302.75|23376.31|23296.31|10
1732282690000|2024-11-22 13:38:10|23375.58|23295.58|23374.24|23294.24|23379.18|23299.18|23374.24|23294.24|9
1732282700000|2024-11-22 13:38:20|23373.25|23293.25|23367.97|23287.97|23373.58|23293.58|23367.77|23287.77|10
1732282710000|2024-11-22 13:38:30|23369.45|23289.45|23363.13|23283.13|23369.45|23289.45|23363.13|23283.13|10
1732282720000|2024-11-22 13:38:40|23362.91|23282.91|23348.49|23268.49|23362.91|23282.91|23348.49|23268.49|10
1732282730000|2024-11-22 13:38:50|23349.74|23269.74|23340.28|23260.28|23349.74|23269.74|23340.28|23260.28|10
1732282740000|2024-11-22 13:39:00|23340.77|23260.77|23349.19|23269.19|23349.19|23269.19|23340.77|23260.77|10
1732282750000|2024-11-22 13:39:10|23350.05|23270.05|23351.53|23271.53|23351.53|23271.53|23348.98|23268.98|10
1732282760000|2024-11-22 13:39:20|23353.91|23273.91|23354.27|23274.27|23358.56|23278.56|23353.91|23273.91|10
1732282770000|2024-11-22 13:39:30|23354.45|23274.45|23345.97|23265.97|23354.45|23274.45|23345.97|23265.97|10
1732282780000|2024-11-22 13:39:40|23348.15|23268.15|23347.93|23267.93|23349.07|23269.07|23347.56|23267.56|10
1732282790000|2024-11-22 13:39:50|23348.22|23268.22|23348.79|23268.79|23349.97|23269.97|23347.35|23267.35|10
1732282800000|2024-11-22 13:40:00|23350.67|23270.67|23346.49|23266.49|23350.98|23270.98|23346.49|23266.49|10
1732282810000|2024-11-22 13:40:10|23346.11|23266.11|23334.45|23254.45|23346.89|23266.89|23334.45|23254.45|10
1732282820000|2024-11-22 13:40:20|23334.65|23254.65|23328.18|23248.18|23334.65|23254.65|23328.16|23248.16|10
1732282830000|2024-11-22 13:40:30|23330.61|23250.61|23334.43|23254.43|23336.26|23256.26|23330.61|23250.61|10
1732282840000|2024-11-22 13:40:40|23333.61|23253.61|23330.88|23250.88|23333.61|23253.61|23330.27|23250.27|10
1732282850000|2024-11-22 13:40:50|23329.51|23249.51|23326.48|23246.48|23329.51|23249.51|23325.6|23245.6|10
1732282860000|2024-11-22 13:41:00|23326.75|23246.75|23335.4|23255.4|23335.4|23255.4|23326.75|23246.75|10
1732282870000|2024-11-22 13:41:10|23335.3|23255.3|23340.11|23260.11|23341.41|23261.41|23335.3|23255.3|10
1732282880000|2024-11-22 13:41:20|23340.03|23260.03|23336.68|23256.68|23340.03|23260.03|23336.62|23256.62|10
1732282890000|2024-11-22 13:41:30|23335.95|23255.95|23336.66|23256.66|23337.67|23257.67|23333.16|23253.16|10
1732282900000|2024-11-22 13:41:40|23336.88|23256.88|23339.08|23259.08|23340.29|23260.29|23336.88|23256.88|10
1732282910000|2024-11-22 13:41:50|23339.18|23259.18|23349.42|23269.42|23349.42|23269.42|23339.18|23259.18|10
1732282920000|2024-11-22 13:42:00|23350.58|23270.58|23343.61|23263.61|23350.58|23270.58|23342.94|23262.94|10
1732282930000|2024-11-22 13:42:10|23344.49|23264.49|23321.64|23241.64|23344.49|23264.49|23321.64|23241.64|10
1732282940000|2024-11-22 13:42:20|23317.06|23237.06|23269.96|23189.96|23317.06|23237.06|23269.96|23189.96|10
1732282950000|2024-11-22 13:42:30|23268.15|23188.15|23252.88|23172.88|23268.15|23188.15|23252.57|23172.57|10
1732282960000|2024-11-22 13:42:40|23253.89|23173.89|23251|23171|23253.89|23173.89|23250.55|23170.55|10
1732282970000|2024-11-22 13:42:50|23253.67|23173.67|23257.82|23177.82|23261.82|23181.82|23252.84|23172.84|10
1732282980000|2024-11-22 13:43:00|23258.85|23178.85|23248.42|23168.42|23258.94|23178.94|23248.42|23168.42|10
1732282990000|2024-11-22 13:43:10|23248.55|23168.55|23236.76|23156.76|23248.55|23168.55|23236.76|23156.76|10
1732283000000|2024-11-22 13:43:20|23237.48|23157.48|23228.63|23148.63|23237.48|23157.48|23228.63|23148.63|10
1732283010000|2024-11-22 13:43:30|23229.15|23149.15|23231.88|23151.88|23233.47|23153.47|23229.15|23149.15|10
1732283020000|2024-11-22 13:43:40|23220.53|23140.53|23213.94|23133.94|23220.81|23140.81|23213.94|23133.94|10
1732283030000|2024-11-22 13:43:50|23212.78|23132.78|23218.44|23138.44|23218.44|23138.44|23211.92|23131.92|10
1732283040000|2024-11-22 13:44:00|23216.77|23136.77|23226.04|23146.04|23226.2|23146.2|23216.17|23136.17|10
1732283050000|2024-11-22 13:44:10|23226.02|23146.02|23239.46|23159.46|23239.46|23159.46|23226.02|23146.02|10
1732283060000|2024-11-22 13:44:20|23240.83|23160.83|23256.89|23176.89|23256.89|23176.89|23240.83|23160.83|10
1732283070000|2024-11-22 13:44:30|23256.44|23176.44|23249.9|23169.9|23257.79|23177.79|23249.9|23169.9|10
1732283080000|2024-11-22 13:44:40|23248.54|23168.54|23253.58|23173.58|23254.29|23174.29|23248.54|23168.54|10
1732283090000|2024-11-22 13:44:50|23253.4|23173.4|23256.82|23176.82|23256.82|23176.82|23253.4|23173.4|10
1732283100000|2024-11-22 13:45:00|23256.07|23176.07|23249.83|23169.83|23259.32|23179.32|23249.83|23169.83|10
1732283110000|2024-11-22 13:45:10|23248.76|23168.76|23235.12|23155.12|23248.76|23168.76|23235.12|23155.12|10
1732283120000|2024-11-22 13:45:20|23234.94|23154.94|23220.63|23140.63|23236.83|23156.83|23220.63|23140.63|10
1732283130000|2024-11-22 13:45:30|23225.89|23145.89|23215.47|23135.47|23226.06|23146.06|23213.05|23133.05|10
1732283140000|2024-11-22 13:45:40|23214.35|23134.35|23216.69|23136.69|23217.39|23137.39|23213.9|23133.9|10
1732283150000|2024-11-22 13:45:50|23215.9|23135.9|23218.12|23138.12|23220.21|23140.21|23215.9|23135.9|10
1732283160000|2024-11-22 13:46:00|23217.77|23137.77|23221.94|23141.94|23223.26|23143.26|23217.77|23137.77|10
1732283170000|2024-11-22 13:46:10|23221.92|23141.92|23236.41|23156.41|23237.23|23157.23|23221.92|23141.92|10
1732283180000|2024-11-22 13:46:20|23238.94|23158.94|23260.35|23180.35|23260.35|23180.35|23238.94|23158.94|10
1732283190000|2024-11-22 13:46:30|23261.9|23181.9|23273.06|23193.06|23274.2|23194.2|23261.9|23181.9|10
1732283200000|2024-11-22 13:46:40|23272.25|23192.25|23281.87|23201.87|23281.87|23201.87|23272.25|23192.25|10
1732283210000|2024-11-22 13:46:50|23281.04|23201.04|23292.09|23212.09|23292.09|23212.09|23279.89|23199.89|10
1732283220000|2024-11-22 13:47:00|23292.62|23212.62|23293.94|23213.94|23297.31|23217.31|23292.62|23212.62|10
1732283230000|2024-11-22 13:47:10|23293.25|23213.25|23292.13|23212.13|23295.06|23215.06|23292.13|23212.13|10
1732283240000|2024-11-22 13:47:20|23291.9|23211.9|23293.93|23213.93|23295.97|23215.97|23291.8|23211.8|10
1732283250000|2024-11-22 13:47:30|23294.13|23214.13|23284.32|23204.32|23295.1|23215.1|23284.32|23204.32|10
1732283260000|2024-11-22 13:47:40|23287.95|23207.95|23288.07|23208.07|23288.56|23208.56|23286.75|23206.75|10
1732283270000|2024-11-22 13:47:50|23290.4|23210.4|23300.82|23220.82|23300.82|23220.82|23289.35|23209.35|10
1732283280000|2024-11-22 13:48:00|23300.73|23220.73|23318.88|23238.88|23318.88|23238.88|23299.73|23219.73|10
1732283290000|2024-11-22 13:48:10|23319.28|23239.28|23319.46|23239.46|23320.71|23240.71|23318.08|23238.08|10
1732283300000|2024-11-22 13:48:20|23325.64|23245.64|23326.05|23246.05|23327.35|23247.35|23324.85|23244.85|10
1732283310000|2024-11-22 13:48:30|23326.33|23246.33|23331.46|23251.46|23331.46|23251.46|23325.45|23245.45|10
1732283320000|2024-11-22 13:48:40|23331.13|23251.13|23341.43|23261.43|23341.43|23261.43|23331.13|23251.13|10
1732283330000|2024-11-22 13:48:50|23340.17|23260.17|23355.64|23275.64|23355.64|23275.64|23339.92|23259.92|10
1732283340000|2024-11-22 13:49:00|23356.67|23276.67|23349.22|23269.22|23357.01|23277.01|23349.22|23269.22|10
1732283350000|2024-11-22 13:49:10|23348.69|23268.69|23354.5|23274.5|23354.98|23274.98|23348.69|23268.69|10
1732283360000|2024-11-22 13:49:20|23355.58|23275.58|23358.89|23278.89|23360.39|23280.39|23355.51|23275.51|10
1732283370000|2024-11-22 13:49:30|23357.6|23277.6|23362.99|23282.99|23363.01|23283.01|23356.32|23276.32|10
1732283380000|2024-11-22 13:49:40|23362.78|23282.78|23360.04|23280.04|23362.78|23282.78|23356.51|23276.51|10
1732283390000|2024-11-22 13:49:50|23359.99|23279.99|23375.88|23295.88|23375.88|23295.88|23359.99|23279.99|9
1732283400000|2024-11-22 13:50:00|23377.61|23297.61|23408.09|23328.09|23408.09|23328.09|23377.24|23297.24|10
1732283410000|2024-11-22 13:50:10|23406.14|23326.14|23426.26|23346.26|23426.26|23346.26|23406.14|23326.14|10
1732283420000|2024-11-22 13:50:20|23429.15|23349.15|23439.78|23359.78|23439.78|23359.78|23429.15|23349.15|10
1732283430000|2024-11-22 13:50:30|23438.78|23358.78|23433.91|23353.91|23438.78|23358.78|23433.91|23353.91|10
1732283440000|2024-11-22 13:50:40|23434.28|23354.28|23425.93|23345.93|23434.74|23354.74|23425.32|23345.32|10
1732283450000|2024-11-22 13:50:50|23424.72|23344.72|23426.64|23346.64|23426.64|23346.64|23421.69|23341.69|10
1732283460000|2024-11-22 13:51:00|23427.41|23347.41|23423.21|23343.21|23427.41|23347.41|23423.21|23343.21|10
1732283470000|2024-11-22 13:51:10|23421.26|23341.26|23414.45|23334.45|23421.26|23341.26|23414.45|23334.45|9
1732283480000|2024-11-22 13:51:20|23417.23|23337.23|23416.39|23336.39|23421.88|23341.88|23416.39|23336.39|10
1732283490000|2024-11-22 13:51:30|23416.28|23336.28|23408.67|23328.67|23416.28|23336.28|23408.67|23328.67|10
1732283500000|2024-11-22 13:51:40|23409.31|23329.31|23406.72|23326.72|23409.31|23329.31|23404.25|23324.25|10
1732283510000|2024-11-22 13:51:50|23411.7|23331.7|23416.71|23336.71|23416.71|23336.71|23411.7|23331.7|10
1732283520000|2024-11-22 13:52:00|23417.37|23337.37|23419.21|23339.21|23421.07|23341.07|23417.37|23337.37|10
1732283530000|2024-11-22 13:52:10|23417.72|23337.72|23409.35|23329.35|23417.72|23337.72|23408.2|23328.2|10
1732283540000|2024-11-22 13:52:20|23409.19|23329.19|23395.97|23315.97|23409.76|23329.76|23394.78|23314.78|10
1732283550000|2024-11-22 13:52:30|23395.67|23315.67|23392|23312|23395.67|23315.67|23392|23312|10
1732283560000|2024-11-22 13:52:40|23393.28|23313.28|23392.47|23312.47|23394.48|23314.48|23392.45|23312.45|10
1732283570000|2024-11-22 13:52:50|23393.24|23313.24|23391.17|23311.17|23393.24|23313.24|23390.39|23310.39|10
1732283580000|2024-11-22 13:53:00|23391.13|23311.13|23385.64|23305.64|23392.86|23312.86|23385.64|23305.64|10
1732283590000|2024-11-22 13:53:10|23385.49|23305.49|23372.18|23292.18|23385.49|23305.49|23372.18|23292.18|10
1732283600000|2024-11-22 13:53:20|23370.16|23290.16|23366.48|23286.48|23372.06|23292.06|23366.48|23286.48|10
1732283610000|2024-11-22 13:53:30|23365.82|23285.82|23359.22|23279.22|23368.25|23288.25|23359.22|23279.22|10
1732283620000|2024-11-22 13:53:40|23357.91|23277.91|23359.92|23279.92|23360.11|23280.11|23357.91|23277.91|10
1732283630000|2024-11-22 13:53:50|23360|23280|23357.49|23277.49|23360.79|23280.79|23357.31|23277.31|10
1732283640000|2024-11-22 13:54:00|23354.98|23274.98|23354.87|23274.87|23354.98|23274.98|23351.29|23271.29|10
1732283650000|2024-11-22 13:54:10|23354.44|23274.44|23353.06|23273.06|23354.44|23274.44|23351.19|23271.19|10
1732283660000|2024-11-22 13:54:20|23353.12|23273.12|23348.64|23268.64|23353.12|23273.12|23348.37|23268.37|10
1732283670000|2024-11-22 13:54:30|23348.97|23268.97|23349.97|23269.97|23351.14|23271.14|23348.32|23268.32|10
1732283680000|2024-11-22 13:54:40|23350.27|23270.27|23335.98|23255.98|23351.88|23271.88|23335.98|23255.98|10
1732283690000|2024-11-22 13:54:50|23335.31|23255.31|23316.64|23236.64|23335.38|23255.38|23316.64|23236.64|10
1732283700000|2024-11-22 13:55:00|23316.77|23236.77|23317.42|23237.42|23318.93|23238.93|23316.77|23236.77|10
1732283710000|2024-11-22 13:55:10|23316.99|23236.99|23320.5|23240.5|23320.5|23240.5|23315.96|23235.96|10
1732283720000|2024-11-22 13:55:20|23322.33|23242.33|23328.81|23248.81|23329.56|23249.56|23322.33|23242.33|10
1732283730000|2024-11-22 13:55:30|23329.29|23249.29|23326.97|23246.97|23330.8|23250.8|23326.97|23246.97|10
1732283740000|2024-11-22 13:55:40|23326.85|23246.85|23327.95|23247.95|23330.09|23250.09|23326.36|23246.36|10
1732283750000|2024-11-22 13:55:50|23328.53|23248.53|23320.98|23240.98|23329.05|23249.05|23320.98|23240.98|10
1732283760000|2024-11-22 13:56:00|23320.02|23240.02|23321.67|23241.67|23321.67|23241.67|23320.02|23240.02|10
1732283770000|2024-11-22 13:56:10|23319.82|23239.82|23313.6|23233.6|23321.56|23241.56|23313.6|23233.6|10
1732283780000|2024-11-22 13:56:20|23312.8|23232.8|23317.61|23237.61|23317.61|23237.61|23312.8|23232.8|10
1732283790000|2024-11-22 13:56:30|23318.22|23238.22|23318.18|23238.18|23318.6|23238.6|23317.39|23237.39|10
1732283800000|2024-11-22 13:56:40|23317.64|23237.64|23319.63|23239.63|23319.63|23239.63|23316.18|23236.18|10
1732283810000|2024-11-22 13:56:50|23320.93|23240.93|23329.88|23249.88|23329.88|23249.88|23320.93|23240.93|10
1732283820000|2024-11-22 13:57:00|23330.11|23250.11|23336.91|23256.91|23336.91|23256.91|23330.11|23250.11|10
1732283830000|2024-11-22 13:57:10|23337.66|23257.66|23341.11|23261.11|23343.15|23263.15|23337.66|23257.66|10
1732283840000|2024-11-22 13:57:20|23341.21|23261.21|23331.77|23251.77|23342.83|23262.83|23331.77|23251.77|10
1732283850000|2024-11-22 13:57:30|23331.69|23251.69|23334.59|23254.59|23334.59|23254.59|23331.63|23251.63|10
1732283860000|2024-11-22 13:57:40|23334.6|23254.6|23335.2|23255.2|23335.37|23255.37|23333.83|23253.83|10
1732283870000|2024-11-22 13:57:50|23335.94|23255.94|23338.8|23258.8|23339.17|23259.17|23335.94|23255.94|10
1732283880000|2024-11-22 13:58:00|23339.34|23259.34|23338.17|23258.17|23339.84|23259.84|23338.07|23258.07|10
1732283890000|2024-11-22 13:58:10|23339.31|23259.31|23340.63|23260.63|23340.63|23260.63|23339.31|23259.31|10
1732283900000|2024-11-22 13:58:20|23340.91|23260.91|23344.55|23264.55|23345.25|23265.25|23340.91|23260.91|10
1732283910000|2024-11-22 13:58:30|23343.46|23263.46|23348.5|23268.5|23348.5|23268.5|23343.46|23263.46|10
1732283920000|2024-11-22 13:58:40|23349.37|23269.37|23353.36|23273.36|23354.06|23274.06|23349.37|23269.37|10
1732283930000|2024-11-22 13:58:50|23353.72|23273.72|23354.63|23274.63|23354.66|23274.66|23352.54|23272.54|10
1732283940000|2024-11-22 13:59:00|23355|23275|23358.13|23278.13|23359.07|23279.07|23355|23275|10
1732283950000|2024-11-22 13:59:10|23358.16|23278.16|23353.19|23273.19|23358.16|23278.16|23353.19|23273.19|9
1732283960000|2024-11-22 13:59:20|23352.72|23272.72|23357.31|23277.31|23357.85|23277.85|23352.67|23272.67|10
1732283970000|2024-11-22 13:59:30|23357.3|23277.3|23357.08|23277.08|23359.44|23279.44|23357.08|23277.08|10
1732283980000|2024-11-22 13:59:40|23357.92|23277.92|23360.7|23280.7|23360.7|23280.7|23357.92|23277.92|10
1732283990000|2024-11-22 13:59:50|23360.42|23280.42|23365.07|23285.07|23365.07|23285.07|23360.42|23280.42|10
1732284000000|2024-11-22 14:00:00|23364.99|23284.99|23370.81|23290.81|23371.2|23291.2|23364.6|23284.6|10
1732284010000|2024-11-22 14:00:10|23371.37|23291.37|23384.21|23304.21|23384.21|23304.21|23371.37|23291.37|10
1732284020000|2024-11-22 14:00:20|23385.1|23305.1|23385.35|23305.35|23389.48|23309.48|23385.1|23305.1|10
1732284030000|2024-11-22 14:00:30|23384.29|23304.29|23384.48|23304.48|23385.09|23305.09|23383.02|23303.02|10
1732284040000|2024-11-22 14:00:40|23384.27|23304.27|23378.93|23298.93|23384.4|23304.4|23378.93|23298.93|10
1732284050000|2024-11-22 14:00:50|23379.05|23299.05|23372.4|23292.4|23379.3|23299.3|23372.4|23292.4|10
1732284060000|2024-11-22 14:01:00|23371.84|23291.84|23359.48|23279.48|23371.84|23291.84|23359.48|23279.48|10
1732284070000|2024-11-22 14:01:10|23356.35|23276.35|23356|23276|23356.35|23276.35|23353.27|23273.27|10
1732284080000|2024-11-22 14:01:20|23357.63|23277.63|23355.99|23275.99|23358.59|23278.59|23355.99|23275.99|10
1732284090000|2024-11-22 14:01:30|23355.78|23275.78|23357.07|23277.07|23357.59|23277.59|23354.51|23274.51|10
1732284100000|2024-11-22 14:01:40|23356.24|23276.24|23353.89|23273.89|23356.24|23276.24|23352.41|23272.41|10
1732284110000|2024-11-22 14:01:50|23354.1|23274.1|23349.45|23269.45|23354.2|23274.2|23349.45|23269.45|10
1732284120000|2024-11-22 14:02:00|23349.12|23269.12|23342.16|23262.16|23349.23|23269.23|23342.16|23262.16|10
1732284130000|2024-11-22 14:02:10|23339.19|23259.19|23326.73|23246.73|23339.19|23259.19|23323.99|23243.99|10
1732284140000|2024-11-22 14:02:20|23327.21|23247.21|23319.2|23239.2|23327.94|23247.94|23319.2|23239.2|10
1732284150000|2024-11-22 14:02:30|23318.27|23238.27|23311.2|23231.2|23318.27|23238.27|23311.2|23231.2|10
1732284160000|2024-11-22 14:02:40|23312.17|23232.17|23316.22|23236.22|23316.72|23236.72|23311.84|23231.84|10
1732284170000|2024-11-22 14:02:50|23314.6|23234.6|23306.15|23226.15|23314.6|23234.6|23306.15|23226.15|10
1732284180000|2024-11-22 14:03:00|23305.61|23225.61|23303.15|23223.15|23305.61|23225.61|23302.51|23222.51|10
1732284190000|2024-11-22 14:03:10|23303.6|23223.6|23300.21|23220.21|23303.88|23223.88|23300.21|23220.21|10
1732284200000|2024-11-22 14:03:20|23300.13|23220.13|23303.94|23223.94|23307.28|23227.28|23300.13|23220.13|10
1732284210000|2024-11-22 14:03:30|23307.14|23227.14|23317.37|23237.37|23318.84|23238.84|23307.14|23227.14|10
1732284220000|2024-11-22 14:03:40|23318.87|23238.87|23332.33|23252.33|23332.33|23252.33|23318.09|23238.09|10
1732284230000|2024-11-22 14:03:50|23334.24|23254.24|23340.77|23260.77|23341.39|23261.39|23334.24|23254.24|10
1732284240000|2024-11-22 14:04:00|23340.79|23260.79|23335.82|23255.82|23340.9|23260.9|23335.82|23255.82|10
1732284250000|2024-11-22 14:04:10|23336.52|23256.52|23342.07|23262.07|23342.07|23262.07|23335.96|23255.96|10
1732284260000|2024-11-22 14:04:20|23342.2|23262.2|23344.27|23264.27|23347.39|23267.39|23342.2|23262.2|10
1732284270000|2024-11-22 14:04:30|23345.55|23265.55|23346.38|23266.38|23347.88|23267.88|23345.55|23265.55|10
1732284280000|2024-11-22 14:04:40|23346.72|23266.72|23346.29|23266.29|23348.28|23268.28|23346.04|23266.04|10
1732284290000|2024-11-22 14:04:50|23345.52|23265.52|23345.97|23265.97|23346.66|23266.66|23345.21|23265.21|10
1732284300000|2024-11-22 14:05:00|23345.82|23265.82|23353.22|23273.22|23353.22|23273.22|23345.82|23265.82|10
1732284310000|2024-11-22 14:05:10|23354.05|23274.05|23363.15|23283.15|23363.15|23283.15|23354.05|23274.05|10
1732284320000|2024-11-22 14:05:20|23363.6|23283.6|23367.34|23287.34|23367.34|23287.34|23360.99|23280.99|10
1732284330000|2024-11-22 14:05:30|23367.7|23287.7|23370.82|23290.82|23370.82|23290.82|23367.01|23287.01|10
1732284340000|2024-11-22 14:05:40|23371.03|23291.03|23379.79|23299.79|23379.79|23299.79|23371.03|23291.03|10
1732284350000|2024-11-22 14:05:50|23379.61|23299.61|23383.98|23303.98|23383.98|23303.98|23378.25|23298.25|10
1732284360000|2024-11-22 14:06:00|23385.67|23305.67|23396.15|23316.15|23396.15|23316.15|23385.67|23305.67|10
1732284370000|2024-11-22 14:06:10|23398.23|23318.23|23406.22|23326.22|23406.22|23326.22|23398.23|23318.23|10
1732284380000|2024-11-22 14:06:20|23407.35|23327.35|23410.06|23330.06|23411.52|23331.52|23407.35|23327.35|9
1732284390000|2024-11-22 14:06:30|23410.07|23330.07|23419.88|23339.88|23419.88|23339.88|23410.07|23330.07|10
1732284400000|2024-11-22 14:06:40|23420.55|23340.55|23424.3|23344.3|23424.3|23344.3|23420.55|23340.55|10
1732284410000|2024-11-22 14:06:50|23424.89|23344.89|23427.94|23347.94|23428.31|23348.31|23424.89|23344.89|10
1732284420000|2024-11-22 14:07:00|23428.97|23348.97|23436.03|23356.03|23436.03|23356.03|23428.97|23348.97|10
1732284430000|2024-11-22 14:07:10|23435.74|23355.74|23439.38|23359.38|23439.38|23359.38|23434.78|23354.78|10
1732284440000|2024-11-22 14:07:20|23439.5|23359.5|23437.7|23357.7|23440.13|23360.13|23437.07|23357.07|10
1732284450000|2024-11-22 14:07:30|23437.45|23357.45|23435.9|23355.9|23439.24|23359.24|23435.9|23355.9|10
1732284460000|2024-11-22 14:07:40|23437.4|23357.4|23434.42|23354.42|23442.3|23362.3|23434.42|23354.42|10
1732284470000|2024-11-22 14:07:50|23434.31|23354.31|23435.17|23355.17|23435.67|23355.67|23434.03|23354.03|10
1732284480000|2024-11-22 14:08:00|23436.33|23356.33|23444.28|23364.28|23444.68|23364.68|23436.33|23356.33|10
1732284490000|2024-11-22 14:08:10|23443.85|23363.85|23446.93|23366.93|23446.93|23366.93|23441.93|23361.93|10
1732284500000|2024-11-22 14:08:20|23446.69|23366.69|23449.16|23369.16|23449.16|23369.16|23445.27|23365.27|10
1732284510000|2024-11-22 14:08:30|23448.14|23368.14|23443.45|23363.45|23448.64|23368.64|23443.45|23363.45|10
1732284520000|2024-11-22 14:08:40|23443.48|23363.48|23440.63|23360.63|23443.48|23363.48|23438.52|23358.52|10
1732284530000|2024-11-22 14:08:50|23440.21|23360.21|23436.97|23356.97|23440.21|23360.21|23436.62|23356.62|10
1732284540000|2024-11-22 14:09:00|23436.67|23356.67|23434.74|23354.74|23436.67|23356.67|23432.72|23352.72|10
1732284550000|2024-11-22 14:09:10|23436.15|23356.15|23443.57|23363.57|23443.57|23363.57|23434.85|23354.85|10
1732284560000|2024-11-22 14:09:20|23443.69|23363.69|23452.5|23372.5|23452.5|23372.5|23443.51|23363.51|10
1732284570000|2024-11-22 14:09:30|23453.54|23373.54|23460.56|23380.56|23460.56|23380.56|23453.54|23373.54|10
1732284580000|2024-11-22 14:09:40|23460.25|23380.25|23463.8|23383.8|23463.87|23383.87|23458.52|23378.52|10
1732284590000|2024-11-22 14:09:50|23465.18|23385.18|23470.31|23390.31|23470.67|23390.67|23463.8|23383.8|10
1732284600000|2024-11-22 14:10:00|23470.07|23390.07|23472.79|23392.79|23473.64|23393.64|23470.07|23390.07|10
1732284610000|2024-11-22 14:10:10|23471.78|23391.78|23461.27|23381.27|23472.35|23392.35|23461.27|23381.27|10
1732284620000|2024-11-22 14:10:20|23461.76|23381.76|23458.03|23378.03|23461.92|23381.92|23458.03|23378.03|10
1732284630000|2024-11-22 14:10:30|23457.71|23377.71|23457.84|23377.84|23458.07|23378.07|23456.08|23376.08|10
1732284640000|2024-11-22 14:10:40|23457.47|23377.47|23451.52|23371.52|23457.47|23377.47|23451.52|23371.52|10
1732284650000|2024-11-22 14:10:50|23451.43|23371.43|23453.79|23373.79|23454.14|23374.14|23451.22|23371.22|10
1732284660000|2024-11-22 14:11:00|23454.02|23374.02|23454.22|23374.22|23455.55|23375.55|23453.37|23373.37|10
1732284670000|2024-11-22 14:11:10|23454.81|23374.81|23456.61|23376.61|23456.61|23376.61|23453.31|23373.31|10
1732284680000|2024-11-22 14:11:20|23455.94|23375.94|23458.13|23378.13|23458.55|23378.55|23455.55|23375.55|10
1732284690000|2024-11-22 14:11:30|23458.03|23378.03|23454.67|23374.67|23458.03|23378.03|23454.61|23374.61|10
1732284700000|2024-11-22 14:11:40|23453.89|23373.89|23444.76|23364.76|23453.89|23373.89|23444.46|23364.46|10
1732284710000|2024-11-22 14:11:50|23444.52|23364.52|23448.12|23368.12|23448.33|23368.33|23444.52|23364.52|10
1732284720000|2024-11-22 14:12:00|23447.82|23367.82|23450.5|23370.5|23451.15|23371.15|23447.82|23367.82|10
1732284730000|2024-11-22 14:12:10|23450.85|23370.85|23455.41|23375.41|23455.52|23375.52|23450.85|23370.85|10
1732284740000|2024-11-22 14:12:20|23455.08|23375.08|23461.62|23381.62|23461.62|23381.62|23455.08|23375.08|10
1732284750000|2024-11-22 14:12:30|23463.81|23383.81|23467.21|23387.21|23468.77|23388.77|23462.96|23382.96|10
1732284760000|2024-11-22 14:12:40|23467.18|23387.18|23464.54|23384.54|23467.18|23387.18|23461.97|23381.97|10
1732284770000|2024-11-22 14:12:50|23464.52|23384.52|23470.18|23390.18|23470.18|23390.18|23464.07|23384.07|10
1732284780000|2024-11-22 14:13:00|23472.09|23392.09|23476.18|23396.18|23476.18|23396.18|23471.59|23391.59|10
1732284790000|2024-11-22 14:13:10|23476.57|23396.57|23478.03|23398.03|23479.89|23399.89|23476.57|23396.57|10
1732284800000|2024-11-22 14:13:20|23479.75|23399.75|23477.47|23397.47|23483.08|23403.08|23477.47|23397.47|10
1732284810000|2024-11-22 14:13:30|23476|23396|23475.02|23395.02|23476|23396|23473.11|23393.11|10
1732284820000|2024-11-22 14:13:40|23475.53|23395.53|23475.75|23395.75|23477.47|23397.47|23475.43|23395.43|10
1732284830000|2024-11-22 14:13:50|23476.26|23396.26|23477.75|23397.75|23477.75|23397.75|23474.53|23394.53|10
1732284840000|2024-11-22 14:14:00|23478.05|23398.05|23481.5|23401.5|23481.5|23401.5|23477.1|23397.1|10
1732284850000|2024-11-22 14:14:10|23482.14|23402.14|23478.87|23398.87|23482.14|23402.14|23478.21|23398.21|10
1732284860000|2024-11-22 14:14:20|23480.16|23400.16|23477.59|23397.59|23480.16|23400.16|23477.45|23397.45|10
1732284870000|2024-11-22 14:14:30|23477.7|23397.7|23478.64|23398.64|23479.52|23399.52|23477.56|23397.56|10
1732284880000|2024-11-22 14:14:40|23478.67|23398.67|23481.12|23401.12|23481.12|23401.12|23478.26|23398.26|10
1732284890000|2024-11-22 14:14:50|23481.25|23401.25|23472.16|23392.16|23481.25|23401.25|23472.16|23392.16|10
1732284900000|2024-11-22 14:15:00|23472.24|23392.24|23460.57|23380.57|23472.24|23392.24|23458.07|23378.07|10
1732284910000|2024-11-22 14:15:10|23460.11|23380.11|23460.41|23380.41|23460.57|23380.57|23459.72|23379.72|9
1732284920000|2024-11-22 14:15:20|23460.98|23380.98|23461.51|23381.51|23464.95|23384.95|23460.98|23380.98|10
1732284930000|2024-11-22 14:15:30|23461.57|23381.57|23465.1|23385.1|23465.55|23385.55|23461.57|23381.57|10
1732284940000|2024-11-22 14:15:40|23466.17|23386.17|23470.7|23390.7|23470.7|23390.7|23465.09|23385.09|9
1732284950000|2024-11-22 14:15:50|23470.74|23390.74|23475.64|23395.64|23475.64|23395.64|23470.74|23390.74|10
1732284960000|2024-11-22 14:16:00|23476.94|23396.94|23480.95|23400.95|23484.05|23404.05|23476.94|23396.94|10
1732284970000|2024-11-22 14:16:10|23479.29|23399.29|23475.29|23395.29|23480.05|23400.05|23475.29|23395.29|10
1732284980000|2024-11-22 14:16:20|23474.04|23394.04|23474.48|23394.48|23474.5|23394.5|23471.97|23391.97|10
1732284990000|2024-11-22 14:16:30|23474.43|23394.43|23471.61|23391.61|23475.42|23395.42|23471.03|23391.03|10
1732285000000|2024-11-22 14:16:40|23471.1|23391.1|23471.52|23391.52|23472.86|23392.86|23470.79|23390.79|10
1732285010000|2024-11-22 14:16:50|23471.3|23391.3|23466.96|23386.96|23471.3|23391.3|23466.96|23386.96|9
1732285020000|2024-11-22 14:17:00|23466.88|23386.88|23460.78|23380.78|23466.88|23386.88|23460.78|23380.78|10
1732285030000|2024-11-22 14:17:10|23460.84|23380.84|23452.28|23372.28|23460.84|23380.84|23452.28|23372.28|10
1732285040000|2024-11-22 14:17:20|23448.82|23368.82|23434.47|23354.47|23448.82|23368.82|23434.47|23354.47|10
1732285050000|2024-11-22 14:17:30|23431.97|23351.97|23423.54|23343.54|23431.97|23351.97|23423.54|23343.54|10
1732285060000|2024-11-22 14:17:40|23422.51|23342.51|23418.45|23338.45|23422.68|23342.68|23417.38|23337.38|10
1732285070000|2024-11-22 14:17:50|23418.11|23338.11|23386.5|23306.5|23418.11|23338.11|23386.03|23306.03|10
1732285080000|2024-11-22 14:18:00|23388.23|23308.23|23393.82|23313.82|23393.82|23313.82|23387.65|23307.65|10
1732285090000|2024-11-22 14:18:10|23394.46|23314.46|23394.35|23314.35|23396.58|23316.58|23393.6|23313.6|10
1732285100000|2024-11-22 14:18:20|23393.11|23313.11|23388.65|23308.65|23393.11|23313.11|23388.65|23308.65|10
1732285110000|2024-11-22 14:18:30|23387.86|23307.86|23387.54|23307.54|23387.86|23307.86|23385.47|23305.47|10
1732285120000|2024-11-22 14:18:40|23387.4|23307.4|23375.4|23295.4|23387.4|23307.4|23375.4|23295.4|10
1732285130000|2024-11-22 14:18:50|23375.38|23295.38|23374.84|23294.84|23377.6|23297.6|23374.12|23294.12|9
1732285140000|2024-11-22 14:19:00|23374.74|23294.74|23378.12|23298.12|23378.12|23298.12|23374.62|23294.62|10
1732285150000|2024-11-22 14:19:10|23378.52|23298.52|23383.08|23303.08|23383.08|23303.08|23377.86|23297.86|10
1732285160000|2024-11-22 14:19:20|23384.11|23304.11|23378.04|23298.04|23384.11|23304.11|23378.04|23298.04|10
1732285170000|2024-11-22 14:19:30|23377.26|23297.26|23367.64|23287.64|23377.26|23297.26|23366.77|23286.77|10
1732285180000|2024-11-22 14:19:40|23367.37|23287.37|23357.37|23277.37|23367.37|23287.37|23357.37|23277.37|10
1732285190000|2024-11-22 14:19:50|23356.09|23276.09|23344.29|23264.29|23356.24|23276.24|23344.29|23264.29|10
1732285200000|2024-11-22 14:20:00|23344.12|23264.12|23341.42|23261.42|23345.35|23265.35|23341.42|23261.42|10
1732285210000|2024-11-22 14:20:10|23340.12|23260.12|23332.72|23252.72|23340.12|23260.12|23332.72|23252.72|10
1732285220000|2024-11-22 14:20:20|23332.18|23252.18|23331.2|23251.2|23334.8|23254.8|23330.44|23250.44|10
1732285230000|2024-11-22 14:20:30|23331.05|23251.05|23327.27|23247.27|23331.05|23251.05|23327.27|23247.27|10
1732285240000|2024-11-22 14:20:40|23325.85|23245.85|23314.5|23234.5|23325.85|23245.85|23313.99|23233.99|10
1732285250000|2024-11-22 14:20:50|23315.54|23235.54|23322.46|23242.46|23322.46|23242.46|23315.54|23235.54|10
1732285260000|2024-11-22 14:21:00|23322.7|23242.7|23324.09|23244.09|23324.09|23244.09|23321.25|23241.25|10
1732285270000|2024-11-22 14:21:10|23325.86|23245.86|23334.35|23254.35|23334.48|23254.48|23325.74|23245.74|10
1732285280000|2024-11-22 14:21:20|23335.95|23255.95|23332.58|23252.58|23337.29|23257.29|23332.43|23252.43|10
1732285290000|2024-11-22 14:21:30|23332.05|23252.05|23338.13|23258.13|23338.13|23258.13|23332.05|23252.05|10
1732285300000|2024-11-22 14:21:40|23338.14|23258.14|23344.54|23264.54|23344.73|23264.73|23338.14|23258.14|10
1732285310000|2024-11-22 14:21:50|23345.28|23265.28|23345.93|23265.93|23346.76|23266.76|23345.11|23265.11|10
1732285320000|2024-11-22 14:22:00|23347.53|23267.53|23340.54|23260.54|23347.53|23267.53|23340.39|23260.39|10
1732285330000|2024-11-22 14:22:10|23339.11|23259.11|23335.13|23255.13|23339.11|23259.11|23335.13|23255.13|10
1732285340000|2024-11-22 14:22:20|23335.61|23255.61|23334.9|23254.9|23338.33|23258.33|23334.9|23254.9|10
1732285350000|2024-11-22 14:22:30|23335.41|23255.41|23331.93|23251.93|23335.41|23255.41|23331.51|23251.51|10
1732285360000|2024-11-22 14:22:40|23331.69|23251.69|23331.13|23251.13|23331.69|23251.69|23330.19|23250.19|9
1732285370000|2024-11-22 14:22:50|23329.51|23249.51|23332.81|23252.81|23332.81|23252.81|23329.51|23249.51|10
1732285380000|2024-11-22 14:23:00|23331.92|23251.92|23332.05|23252.05|23334.28|23254.28|23331.92|23251.92|10
1732285390000|2024-11-22 14:23:10|23332.1|23252.1|23328.95|23248.95|23332.68|23252.68|23328.95|23248.95|10
1732285400000|2024-11-22 14:23:20|23329.29|23249.29|23328.85|23248.85|23329.29|23249.29|23326.65|23246.65|10
1732285410000|2024-11-22 14:23:30|23329.57|23249.57|23327.02|23247.02|23329.63|23249.63|23326.28|23246.28|10
1732285420000|2024-11-22 14:23:40|23327.3|23247.3|23322.96|23242.96|23327.3|23247.3|23322.96|23242.96|10
1732285430000|2024-11-22 14:23:50|23323.54|23243.54|23323.44|23243.44|23323.54|23243.54|23321.99|23241.99|10
1732285440000|2024-11-22 14:24:00|23322.09|23242.09|23325.99|23245.99|23328.58|23248.58|23322.09|23242.09|10
1732285450000|2024-11-22 14:24:10|23326.04|23246.04|23326.9|23246.9|23326.9|23246.9|23323.14|23243.14|10
1732285460000|2024-11-22 14:24:20|23326.94|23246.94|23336.05|23256.05|23336.05|23256.05|23326.94|23246.94|10
1732285470000|2024-11-22 14:24:30|23336.38|23256.38|23339.26|23259.26|23340.73|23260.73|23336.38|23256.38|10
1732285480000|2024-11-22 14:24:40|23339.47|23259.47|23340.8|23260.8|23340.8|23260.8|23339.47|23259.47|10
1732285490000|2024-11-22 14:24:50|23341.99|23261.99|23342.18|23262.18|23343.28|23263.28|23341.99|23261.99|10
1732285500000|2024-11-22 14:25:00|23342.3|23262.3|23352.25|23272.25|23352.25|23272.25|23342.3|23262.3|10
1732285510000|2024-11-22 14:25:10|23353.96|23273.96|23354.03|23274.03|23354.68|23274.68|23353.67|23273.67|10
1732285520000|2024-11-22 14:25:20|23356.89|23276.89|23355.38|23275.38|23356.89|23276.89|23353.52|23273.52|10
1732285530000|2024-11-22 14:25:30|23356.66|23276.66|23358.42|23278.42|23358.42|23278.42|23355.4|23275.4|10
1732285540000|2024-11-22 14:25:40|23358.57|23278.57|23366.45|23286.45|23366.86|23286.86|23358.57|23278.57|10
1732285550000|2024-11-22 14:25:50|23366.28|23286.28|23367.74|23287.74|23368.29|23288.29|23366.28|23286.28|10
1732285560000|2024-11-22 14:26:00|23368.56|23288.56|23361.12|23281.12|23369.15|23289.15|23361.12|23281.12|10
1732285570000|2024-11-22 14:26:10|23360.44|23280.44|23358.6|23278.6|23360.44|23280.44|23357.25|23277.25|10
1732285580000|2024-11-22 14:26:20|23356.68|23276.68|23359.82|23279.82|23359.98|23279.98|23355.61|23275.61|10
1732285590000|2024-11-22 14:26:30|23359.57|23279.57|23358.9|23278.9|23363.35|23283.35|23358.9|23278.9|10
1732285600000|2024-11-22 14:26:40|23357.96|23277.96|23351.06|23271.06|23357.96|23277.96|23349.13|23269.13|10
1732285610000|2024-11-22 14:26:50|23352.39|23272.39|23352.64|23272.64|23352.64|23272.64|23351.05|23271.05|10
1732285620000|2024-11-22 14:27:00|23353.16|23273.16|23358.77|23278.77|23358.77|23278.77|23353.16|23273.16|10
1732285630000|2024-11-22 14:27:10|23358.39|23278.39|23360.6|23280.6|23361.53|23281.53|23358.39|23278.39|10
1732285640000|2024-11-22 14:27:20|23359.34|23279.34|23358.88|23278.88|23359.99|23279.99|23357.18|23277.18|9
1732285650000|2024-11-22 14:27:30|23358.22|23278.22|23362.3|23282.3|23362.48|23282.48|23357.91|23277.91|9
1732285660000|2024-11-22 14:27:40|23361.58|23281.58|23363.68|23283.68|23370.19|23290.19|23360.27|23280.27|10
1732285670000|2024-11-22 14:27:50|23363.35|23283.35|23361.88|23281.88|23363.35|23283.35|23361.05|23281.05|10
1732285680000|2024-11-22 14:28:00|23361.25|23281.25|23354.62|23274.62|23361.25|23281.25|23354.14|23274.14|10
1732285690000|2024-11-22 14:28:10|23353.58|23273.58|23328.06|23248.06|23353.58|23273.58|23328.06|23248.06|10
1732285700000|2024-11-22 14:28:20|23326.88|23246.88|23329.83|23249.83|23330.08|23250.08|23325.64|23245.64|10
1732285710000|2024-11-22 14:28:30|23329.85|23249.85|23330.53|23250.53|23332.54|23252.54|23329.85|23249.85|10
1732285720000|2024-11-22 14:28:40|23331.05|23251.05|23336.28|23256.28|23336.28|23256.28|23330.3|23250.3|10
1732285730000|2024-11-22 14:28:50|23336.59|23256.59|23336.14|23256.14|23336.85|23256.85|23335.59|23255.59|10
1732285740000|2024-11-22 14:29:00|23336.09|23256.09|23332.8|23252.8|23336.09|23256.09|23332.8|23252.8|10
1732285750000|2024-11-22 14:29:10|23332.94|23252.94|23322.62|23242.62|23334.87|23254.87|23322.12|23242.12|9
1732285760000|2024-11-22 14:29:20|23322.46|23242.46|23319.39|23239.39|23322.46|23242.46|23318.03|23238.03|10
1732285770000|2024-11-22 14:29:30|23319.64|23239.64|23324.94|23244.94|23324.94|23244.94|23319.64|23239.64|10
1732285780000|2024-11-22 14:29:40|23324.65|23244.65|23326.18|23246.18|23326.18|23246.18|23324.59|23244.59|10
1732285790000|2024-11-22 14:29:50|23329.46|23249.46|23325.75|23245.75|23329.46|23249.46|23325.75|23245.75|10
1732285800000|2024-11-22 14:30:00|23325.98|23245.98|23322.59|23242.59|23326.72|23246.72|23322.05|23242.05|10
1732285810000|2024-11-22 14:30:10|23324.82|23244.82|23331.85|23251.85|23331.85|23251.85|23324.82|23244.82|10
1732285820000|2024-11-22 14:30:20|23331.13|23251.13|23329.56|23249.56|23337.47|23257.47|23329.56|23249.56|10
1732285830000|2024-11-22 14:30:30|23328.38|23248.38|23325.11|23245.11|23328.38|23248.38|23323.21|23243.21|10
1732285840000|2024-11-22 14:30:40|23325.37|23245.37|23321.98|23241.98|23325.56|23245.56|23321.98|23241.98|10
1732285850000|2024-11-22 14:30:50|23321.68|23241.68|23317.16|23237.16|23321.68|23241.68|23317.16|23237.16|9
1732285860000|2024-11-22 14:31:00|23316.13|23236.13|23300.52|23220.52|23316.75|23236.75|23300.52|23220.52|10
1732285870000|2024-11-22 14:31:10|23297.46|23217.46|23288.64|23208.64|23297.46|23217.46|23288.64|23208.64|10
1732285880000|2024-11-22 14:31:20|23285.56|23205.56|23278.21|23198.21|23289.69|23209.69|23278.21|23198.21|10
1732285890000|2024-11-22 14:31:30|23277.74|23197.74|23267.56|23187.56|23277.74|23197.74|23267.56|23187.56|10
1732285900000|2024-11-22 14:31:40|23266.18|23186.18|23261.53|23181.53|23267.42|23187.42|23260.5|23180.5|10
1732285910000|2024-11-22 14:31:50|23260.4|23180.4|23256.52|23176.52|23260.4|23180.4|23256.16|23176.16|10
1732285920000|2024-11-22 14:32:00|23257.33|23177.33|23273.79|23193.79|23273.79|23193.79|23257.33|23177.33|10
1732285930000|2024-11-22 14:32:10|23275.03|23195.03|23295.12|23215.12|23295.12|23215.12|23275.03|23195.03|10
1732285940000|2024-11-22 14:32:20|23295.81|23215.81|23300.15|23220.15|23300.15|23220.15|23294.71|23214.71|10
1732285950000|2024-11-22 14:32:30|23299.55|23219.55|23304.14|23224.14|23306.41|23226.41|23299.55|23219.55|10
1732285960000|2024-11-22 14:32:40|23303.66|23223.66|23305.79|23225.79|23305.79|23225.79|23303.4|23223.4|10
1732285970000|2024-11-22 14:32:50|23304.85|23224.85|23312.58|23232.58|23312.73|23232.73|23304.85|23224.85|10
1732285980000|2024-11-22 14:33:00|23312.18|23232.18|23324.94|23244.94|23324.94|23244.94|23312.18|23232.18|10
1732285990000|2024-11-22 14:33:10|23325.93|23245.93|23343.34|23263.34|23343.34|23263.34|23325.93|23245.93|10
1732286000000|2024-11-22 14:33:20|23343.22|23263.22|23362.01|23282.01|23362.01|23282.01|23343.22|23263.22|10
1732286010000|2024-11-22 14:33:30|23362.79|23282.79|23364.72|23284.72|23365.38|23285.38|23362.78|23282.78|10
1732286020000|2024-11-22 14:33:40|23365.66|23285.66|23370.41|23290.41|23370.94|23290.94|23365.66|23285.66|10
1732286030000|2024-11-22 14:33:50|23370.15|23290.15|23385.25|23305.25|23385.25|23305.25|23370.15|23290.15|10
1732286040000|2024-11-22 14:34:00|23387.71|23307.71|23396.89|23316.89|23396.89|23316.89|23387.71|23307.71|10
1732286050000|2024-11-22 14:34:10|23398.94|23318.94|23408.14|23328.14|23413.69|23333.69|23398.94|23318.94|10
1732286060000|2024-11-22 14:34:20|23407.84|23327.84|23396.27|23316.27|23407.84|23327.84|23396.27|23316.27|10
1732286070000|2024-11-22 14:34:30|23395.13|23315.13|23391.36|23311.36|23395.13|23315.13|23390.12|23310.12|10
1732286080000|2024-11-22 14:34:40|23390.64|23310.64|23386.5|23306.5|23390.64|23310.64|23385.25|23305.25|10
1732286090000|2024-11-22 14:34:50|23383.48|23303.48|23379.52|23299.52|23384.41|23304.41|23379.02|23299.02|10
1732286100000|2024-11-22 14:35:00|23376.87|23296.87|23381.01|23301.01|23382.49|23302.49|23376.87|23296.87|10
1732286110000|2024-11-22 14:35:10|23382.1|23302.1|23375.53|23295.53|23382.1|23302.1|23375.53|23295.53|10
1732286120000|2024-11-22 14:35:20|23375.94|23295.94|23371.36|23291.36|23375.94|23295.94|23368.92|23288.92|10
1732286130000|2024-11-22 14:35:30|23373.19|23293.19|23382.24|23302.24|23382.24|23302.24|23373.19|23293.19|10
1732286140000|2024-11-22 14:35:40|23381.69|23301.69|23382.5|23302.5|23386.36|23306.36|23380.57|23300.57|10
1732286150000|2024-11-22 14:35:50|23382.36|23302.36|23377.28|23297.28|23382.36|23302.36|23377.28|23297.28|10
1732286160000|2024-11-22 14:36:00|23375.29|23295.29|23355.3|23275.3|23375.29|23295.29|23354.5|23274.5|10
1732286170000|2024-11-22 14:36:10|23356.68|23276.68|23359.88|23279.88|23361.93|23281.93|23355.94|23275.94|10
1732286180000|2024-11-22 14:36:20|23360.01|23280.01|23356.41|23276.41|23360.01|23280.01|23355.22|23275.22|10
1732286190000|2024-11-22 14:36:30|23357.18|23277.18|23357.56|23277.56|23357.56|23277.56|23354.97|23274.97|10
1732286200000|2024-11-22 14:36:40|23356.71|23276.71|23352.31|23272.31|23357.86|23277.86|23352.31|23272.31|10
1732286210000|2024-11-22 14:36:50|23352.89|23272.89|23347.84|23267.84|23353.64|23273.64|23347.84|23267.84|10
1732286220000|2024-11-22 14:37:00|23347.22|23267.22|23339.23|23259.23|23348.11|23268.11|23339.23|23259.23|10
1732286230000|2024-11-22 14:37:10|23337.08|23257.08|23333.63|23253.63|23337.08|23257.08|23330.27|23250.27|10
1732286240000|2024-11-22 14:37:20|23332.99|23252.99|23319.7|23239.7|23332.99|23252.99|23319.39|23239.39|10
1732286250000|2024-11-22 14:37:30|23318.78|23238.78|23309.32|23229.32|23318.78|23238.78|23309.32|23229.32|10
1732286260000|2024-11-22 14:37:40|23308.89|23228.89|23305.47|23225.47|23308.89|23228.89|23302.22|23222.22|10
1732286270000|2024-11-22 14:37:50|23305.46|23225.46|23298.17|23218.17|23305.46|23225.46|23298.17|23218.17|10
1732286280000|2024-11-22 14:38:00|23297.66|23217.66|23292.14|23212.14|23297.66|23217.66|23292.14|23212.14|10
1732286290000|2024-11-22 14:38:10|23292.53|23212.53|23299.37|23219.37|23299.37|23219.37|23292.43|23212.43|10
1732286300000|2024-11-22 14:38:20|23301.47|23221.47|23305.77|23225.77|23306.27|23226.27|23300.82|23220.82|10
1732286310000|2024-11-22 14:38:30|23307.77|23227.77|23310.97|23230.97|23313.58|23233.58|23307.77|23227.77|10
1732286320000|2024-11-22 14:38:40|23310.83|23230.83|23305.48|23225.48|23311.19|23231.19|23305.48|23225.48|10
1732286330000|2024-11-22 14:38:50|23304.95|23224.95|23305.93|23225.93|23305.93|23225.93|23301.57|23221.57|10
1732286340000|2024-11-22 14:39:00|23305.66|23225.66|23312.94|23232.94|23312.94|23232.94|23305.66|23225.66|10
1732286350000|2024-11-22 14:39:10|23313.68|23233.68|23311.65|23231.65|23315.84|23235.84|23311.23|23231.23|10
1732286360000|2024-11-22 14:39:20|23308.17|23228.17|23308.42|23228.42|23308.42|23228.42|23304.41|23224.41|10
1732286370000|2024-11-22 14:39:30|23308.97|23228.97|23318.17|23238.17|23318.17|23238.17|23308.97|23228.97|10
1732286380000|2024-11-22 14:39:40|23317.96|23237.96|23332.35|23252.35|23332.35|23252.35|23317.96|23237.96|10
1732286390000|2024-11-22 14:39:50|23332.05|23252.05|23341.53|23261.53|23341.53|23261.53|23332.05|23252.05|10
1732286400000|2024-11-22 14:40:00|23341.71|23261.71|23343.51|23263.51|23343.92|23263.92|23341.58|23261.58|10
1732286410000|2024-11-22 14:40:10|23342.76|23262.76|23338.39|23258.39|23343.14|23263.14|23336.83|23256.83|10
1732286420000|2024-11-22 14:40:20|23337.35|23257.35|23336.29|23256.29|23337.35|23257.35|23336.01|23256.01|10
1732286430000|2024-11-22 14:40:30|23338.02|23258.02|23338.82|23258.82|23338.82|23258.82|23334.05|23254.05|10
1732286440000|2024-11-22 14:40:40|23340.07|23260.07|23345.89|23265.89|23345.89|23265.89|23340.07|23260.07|10
1732286450000|2024-11-22 14:40:50|23345.9|23265.9|23350.81|23270.81|23352.1|23272.1|23345.9|23265.9|10
1732286460000|2024-11-22 14:41:00|23350.91|23270.91|23351.97|23271.97|23352.98|23272.98|23347.83|23267.83|10
1732286470000|2024-11-22 14:41:10|23352.91|23272.91|23367.45|23287.45|23367.45|23287.45|23352.91|23272.91|10
1732286480000|2024-11-22 14:41:20|23368.08|23288.08|23371.14|23291.14|23371.98|23291.98|23362.99|23282.99|10
1732286490000|2024-11-22 14:41:30|23370.56|23290.56|23373.36|23293.36|23373.36|23293.36|23370.56|23290.56|10
1732286500000|2024-11-22 14:41:40|23371.6|23291.6|23380.7|23300.7|23381.08|23301.08|23371.6|23291.6|10
1732286510000|2024-11-22 14:41:50|23379.6|23299.6|23386.71|23306.71|23386.71|23306.71|23378.69|23298.69|10
1732286520000|2024-11-22 14:42:00|23387.64|23307.64|23385.54|23305.54|23387.64|23307.64|23385.54|23305.54|10
1732286530000|2024-11-22 14:42:10|23386.73|23306.73|23389.11|23309.11|23389.11|23309.11|23386.4|23306.4|10
1732286540000|2024-11-22 14:42:20|23390.6|23310.6|23409.4|23329.4|23409.59|23329.59|23390.6|23310.6|10
1732286550000|2024-11-22 14:42:30|23409.69|23329.69|23408.6|23328.6|23411.44|23331.44|23407.68|23327.68|10
1732286560000|2024-11-22 14:42:40|23408.1|23328.1|23410.08|23330.08|23410.08|23330.08|23406.54|23326.54|10
1732286570000|2024-11-22 14:42:50|23410.09|23330.09|23408|23328|23410.38|23330.38|23408|23328|10
1732286580000|2024-11-22 14:43:00|23407.05|23327.05|23406.4|23326.4|23407.05|23327.05|23404.27|23324.27|10
1732286590000|2024-11-22 14:43:10|23404.1|23324.1|23407.27|23327.27|23409.33|23329.33|23404.1|23324.1|10
1732286600000|2024-11-22 14:43:20|23405.6|23325.6|23402.19|23322.19|23405.6|23325.6|23401.87|23321.87|10
1732286610000|2024-11-22 14:43:30|23401.7|23321.7|23397.87|23317.87|23402.23|23322.23|23397.87|23317.87|10
1732286620000|2024-11-22 14:43:40|23398.01|23318.01|23395.6|23315.6|23400.32|23320.32|23395.6|23315.6|10
1732286630000|2024-11-22 14:43:50|23395.54|23315.54|23395.3|23315.3|23397.66|23317.66|23395.04|23315.04|10
1732286640000|2024-11-22 14:44:00|23394.35|23314.35|23393.69|23313.69|23394.35|23314.35|23392.55|23312.55|10
1732286650000|2024-11-22 14:44:10|23394.58|23314.58|23394.06|23314.06|23396.27|23316.27|23393.95|23313.95|10
1732286660000|2024-11-22 14:44:20|23394.94|23314.94|23393.34|23313.34|23394.94|23314.94|23392.54|23312.54|10
1732286670000|2024-11-22 14:44:30|23393.11|23313.11|23390.65|23310.65|23394.53|23314.53|23390.65|23310.65|10
1732286680000|2024-11-22 14:44:40|23389.79|23309.79|23390.23|23310.23|23390.23|23310.23|23388.12|23308.12|10
1732286690000|2024-11-22 14:44:50|23390.12|23310.12|23393.04|23313.04|23393.05|23313.05|23389.95|23309.95|10
1732286700000|2024-11-22 14:45:00|23392.98|23312.98|23392.79|23312.79|23392.98|23312.98|23389.94|23309.94|9
1732286710000|2024-11-22 14:45:10|23394.01|23314.01|23406.71|23326.71|23406.71|23326.71|23393.05|23313.05|10
1732286720000|2024-11-22 14:45:20|23406.83|23326.83|23397.69|23317.69|23409.48|23329.48|23397.46|23317.46|10
1732286730000|2024-11-22 14:45:30|23399.25|23319.25|23391.82|23311.82|23399.25|23319.25|23388.31|23308.31|10
1732286740000|2024-11-22 14:45:40|23392.99|23312.99|23412.25|23332.25|23412.72|23332.72|23392.99|23312.99|10
1732286750000|2024-11-22 14:45:50|23412.58|23332.58|23405.96|23325.96|23417.79|23337.79|23405.96|23325.96|10
1732286760000|2024-11-22 14:46:00|23404.56|23324.56|23388.41|23308.41|23404.56|23324.56|23388.41|23308.41|10
1732286770000|2024-11-22 14:46:10|23385.02|23305.02|23375.72|23295.72|23385.02|23305.02|23375.04|23295.04|9
1732286780000|2024-11-22 14:46:20|23372.86|23292.86|23351.56|23271.56|23372.86|23292.86|23351.56|23271.56|10
1732286790000|2024-11-22 14:46:30|23352.06|23272.06|23353.28|23273.28|23354.21|23274.21|23343.97|23263.97|10
1732286800000|2024-11-22 14:46:40|23353.5|23273.5|23346.62|23266.62|23353.78|23273.78|23346.35|23266.35|10
1732286810000|2024-11-22 14:46:50|23347.23|23267.23|23340.64|23260.64|23347.77|23267.77|23340.64|23260.64|10
1732286820000|2024-11-22 14:47:00|23338.5|23258.5|23333.24|23253.24|23338.5|23258.5|23330.14|23250.14|10
1732286830000|2024-11-22 14:47:10|23332.79|23252.79|23334.48|23254.48|23336.37|23256.37|23332.79|23252.79|10
1732286840000|2024-11-22 14:47:20|23333.39|23253.39|23338.84|23258.84|23338.84|23258.84|23330.81|23250.81|10
1732286850000|2024-11-22 14:47:30|23339.16|23259.16|23346.05|23266.05|23346.05|23266.05|23337.52|23257.52|10
1732286860000|2024-11-22 14:47:40|23348.57|23268.57|23364.39|23284.39|23364.39|23284.39|23348.57|23268.57|10
1732286870000|2024-11-22 14:47:50|23363.57|23283.57|23355.2|23275.2|23365.14|23285.14|23355.2|23275.2|10
1732286880000|2024-11-22 14:48:00|23353.58|23273.58|23347.98|23267.98|23355.05|23275.05|23347.98|23267.98|10
1732286890000|2024-11-22 14:48:10|23349.77|23269.77|23352.52|23272.52|23353.43|23273.43|23347.59|23267.59|10
1732286900000|2024-11-22 14:48:20|23350.82|23270.82|23349.6|23269.6|23351.7|23271.7|23349.6|23269.6|10
1732286910000|2024-11-22 14:48:30|23349.53|23269.53|23357.45|23277.45|23358.2|23278.2|23349.53|23269.53|10
1732286920000|2024-11-22 14:48:40|23358.2|23278.2|23372.55|23292.55|23372.55|23292.55|23358.2|23278.2|10
1732286930000|2024-11-22 14:48:50|23371.85|23291.85|23368.89|23288.89|23373.11|23293.11|23368.89|23288.89|10
1732286940000|2024-11-22 14:49:00|23368.06|23288.06|23373.71|23293.71|23373.71|23293.71|23368.06|23288.06|10
1732286950000|2024-11-22 14:49:10|23374.32|23294.32|23367.48|23287.48|23375.63|23295.63|23367.48|23287.48|10
1732286960000|2024-11-22 14:49:20|23366.98|23286.98|23360.05|23280.05|23367.81|23287.81|23360.05|23280.05|10
1732286970000|2024-11-22 14:49:30|23358.82|23278.82|23357.25|23277.25|23358.82|23278.82|23357.08|23277.08|10
1732286980000|2024-11-22 14:49:40|23356.95|23276.95|23354.35|23274.35|23356.95|23276.95|23354.19|23274.19|10
1732286990000|2024-11-22 14:49:50|23354.69|23274.69|23351.1|23271.1|23354.69|23274.69|23351.1|23271.1|10
1732287000000|2024-11-22 14:50:00|23350.76|23270.76|23337.82|23257.82|23350.79|23270.79|23337.82|23257.82|10
1732287010000|2024-11-22 14:50:10|23337|23257|23316.46|23236.46|23337|23257|23316.46|23236.46|10
1732287020000|2024-11-22 14:50:20|23313.67|23233.67|23306.84|23226.84|23313.67|23233.67|23306.84|23226.84|10
1732287030000|2024-11-22 14:50:30|23307.41|23227.41|23299.97|23219.97|23308.04|23228.04|23299.97|23219.97|10
1732287040000|2024-11-22 14:50:40|23299.73|23219.73|23296.99|23216.99|23299.73|23219.73|23292.35|23212.35|10
1732287050000|2024-11-22 14:50:50|23298.33|23218.33|23302.34|23222.34|23303.64|23223.64|23298.33|23218.33|10
1732287060000|2024-11-22 14:51:00|23302.22|23222.22|23302.82|23222.82|23305.11|23225.11|23302.13|23222.13|9
1732287070000|2024-11-22 14:51:10|23302.19|23222.19|23309.15|23229.15|23309.45|23229.45|23302.19|23222.19|10
1732287080000|2024-11-22 14:51:20|23307.83|23227.83|23317.08|23237.08|23317.08|23237.08|23307.83|23227.83|10
1732287090000|2024-11-22 14:51:30|23316.55|23236.55|23321.51|23241.51|23326.04|23246.04|23316.55|23236.55|10
1732287100000|2024-11-22 14:51:40|23323.84|23243.84|23328.37|23248.37|23328.37|23248.37|23323.84|23243.84|10
1732287110000|2024-11-22 14:51:50|23327.42|23247.42|23323.02|23243.02|23328.55|23248.55|23323.02|23243.02|9
1732287120000|2024-11-22 14:52:00|23326.4|23246.4|23325.12|23245.12|23328.51|23248.51|23325.12|23245.12|10
1732287130000|2024-11-22 14:52:10|23323.95|23243.95|23332.59|23252.59|23332.59|23252.59|23323.95|23243.95|10
1732287140000|2024-11-22 14:52:20|23332.98|23252.98|23340.36|23260.36|23341.65|23261.65|23332.98|23252.98|10
1732287150000|2024-11-22 14:52:30|23341.02|23261.02|23344.11|23264.11|23344.94|23264.94|23341.02|23261.02|10
1732287160000|2024-11-22 14:52:40|23344.66|23264.66|23336.35|23256.35|23344.66|23264.66|23336.35|23256.35|10
1732287170000|2024-11-22 14:52:50|23334.84|23254.84|23327.36|23247.36|23335.37|23255.37|23327.36|23247.36|10
1732287180000|2024-11-22 14:53:00|23326.61|23246.61|23321.67|23241.67|23326.61|23246.61|23320.35|23240.35|10
1732287190000|2024-11-22 14:53:10|23321.48|23241.48|23325.88|23245.88|23325.88|23245.88|23321.48|23241.48|10
1732287200000|2024-11-22 14:53:20|23325.58|23245.58|23317.6|23237.6|23325.58|23245.58|23317.6|23237.6|10
1732287210000|2024-11-22 14:53:30|23318.08|23238.08|23319.96|23239.96|23320.14|23240.14|23318.01|23238.01|10
1732287220000|2024-11-22 14:53:40|23320.92|23240.92|23327.83|23247.83|23327.83|23247.83|23320.92|23240.92|10
1732287230000|2024-11-22 14:53:50|23327.88|23247.88|23326|23246|23328.19|23248.19|23325.81|23245.81|10
1732287240000|2024-11-22 14:54:00|23325.67|23245.67|23330.21|23250.21|23330.21|23250.21|23325.48|23245.48|10
1732287250000|2024-11-22 14:54:10|23330.36|23250.36|23334.25|23254.25|23334.43|23254.43|23330.36|23250.36|10
1732287260000|2024-11-22 14:54:20|23334.4|23254.4|23333.79|23253.79|23336.56|23256.56|23333.79|23253.79|10
1732287270000|2024-11-22 14:54:30|23333.89|23253.89|23330.83|23250.83|23334.05|23254.05|23330.83|23250.83|10
1732287280000|2024-11-22 14:54:40|23331.15|23251.15|23331.94|23251.94|23332.76|23252.76|23331.15|23251.15|10
1732287290000|2024-11-22 14:54:50|23331.31|23251.31|23319.98|23239.98|23331.31|23251.31|23319.98|23239.98|10
1732287300000|2024-11-22 14:55:00|23318.93|23238.93|23298.45|23218.45|23318.93|23238.93|23298.45|23218.45|10
1732287310000|2024-11-22 14:55:10|23298.33|23218.33|23283.43|23203.43|23298.33|23218.33|23283.43|23203.43|10
1732287320000|2024-11-22 14:55:20|23284.61|23204.61|23277.08|23197.08|23285.27|23205.27|23277.08|23197.08|10
1732287330000|2024-11-22 14:55:30|23277.58|23197.58|23274.36|23194.36|23279.67|23199.67|23273.35|23193.35|10
1732287340000|2024-11-22 14:55:40|23274.3|23194.3|23269.6|23189.6|23276.64|23196.64|23269.6|23189.6|10
1732287350000|2024-11-22 14:55:50|23268.64|23188.64|23257.2|23177.2|23268.64|23188.64|23257.2|23177.2|10
1732287360000|2024-11-22 14:56:00|23257.32|23177.32|23254.65|23174.65|23257.32|23177.32|23253.91|23173.91|9
1732287370000|2024-11-22 14:56:10|23254.97|23174.97|23258.68|23178.68|23261.4|23181.4|23254.97|23174.97|10
1732287380000|2024-11-22 14:56:20|23258.56|23178.56|23262.06|23182.06|23262.06|23182.06|23258.56|23178.56|10
1732287390000|2024-11-22 14:56:30|23263.19|23183.19|23262.14|23182.14|23265.51|23185.51|23261.58|23181.58|9
1732287400000|2024-11-22 14:56:40|23262.05|23182.05|23257.09|23177.09|23262.05|23182.05|23257.04|23177.04|10
1732287410000|2024-11-22 14:56:50|23256.03|23176.03|23249.72|23169.72|23256.5|23176.5|23249.72|23169.72|10
1732287420000|2024-11-22 14:57:00|23249.51|23169.51|23244.38|23164.38|23250.04|23170.04|23244.38|23164.38|9
1732287430000|2024-11-22 14:57:10|23244.6|23164.6|23234.73|23154.73|23246.07|23166.07|23234.73|23154.73|10
1732287440000|2024-11-22 14:57:20|23235.12|23155.12|23229.36|23149.36|23235.12|23155.12|23228.01|23148.01|10
1732287450000|2024-11-22 14:57:30|23228.74|23148.74|23227.83|23147.83|23228.74|23148.74|23226|23146|10
1732287460000|2024-11-22 14:57:40|23227.6|23147.6|23230.21|23150.21|23230.44|23150.44|23227.6|23147.6|9
1732287470000|2024-11-22 14:57:50|23230.93|23150.93|23235.76|23155.76|23235.9|23155.9|23230.93|23150.93|10
1732287480000|2024-11-22 14:58:00|23238.02|23158.02|23249.16|23169.16|23249.16|23169.16|23237.72|23157.72|10
1732287490000|2024-11-22 14:58:10|23250.56|23170.56|23252.16|23172.16|23255.44|23175.44|23250.56|23170.56|10
1732287500000|2024-11-22 14:58:20|23251.99|23171.99|23256.2|23176.2|23256.2|23176.2|23251.99|23171.99|10
1732287510000|2024-11-22 14:58:30|23256.38|23176.38|23260.59|23180.59|23260.59|23180.59|23256.38|23176.38|10
1732287520000|2024-11-22 14:58:40|23259.73|23179.73|23264.66|23184.66|23264.66|23184.66|23259.73|23179.73|10
1732287530000|2024-11-22 14:58:50|23265.84|23185.84|23266.58|23186.58|23267.16|23187.16|23264.86|23184.86|10
1732287540000|2024-11-22 14:59:00|23265.9|23185.9|23266.2|23186.2|23267.35|23187.35|23265.72|23185.72|10
1732287550000|2024-11-22 14:59:10|23266|23186|23255.77|23175.77|23266|23186|23255.77|23175.77|10
1732287560000|2024-11-22 14:59:20|23255.79|23175.79|23254.99|23174.99|23256.9|23176.9|23254.71|23174.71|10
1732287570000|2024-11-22 14:59:30|23254.95|23174.95|23254.1|23174.1|23254.95|23174.95|23252.83|23172.83|10
1732287580000|2024-11-22 14:59:40|23254.74|23174.74|23257.86|23177.86|23259.51|23179.51|23254.74|23174.74|10
1732287590000|2024-11-22 14:59:50|23258.87|23178.87|23262.8|23182.8|23262.8|23182.8|23258.87|23178.87|10
1732287600000|2024-11-22 15:00:00|23263.36|23183.36|23260.17|23180.17|23264.37|23184.37|23260.17|23180.17|10
1732287610000|2024-11-22 15:00:10|23260.3|23180.3|23251.24|23171.24|23260.79|23180.79|23251.24|23171.24|10
1732287620000|2024-11-22 15:00:20|23249.39|23169.39|23249.73|23169.73|23249.74|23169.74|23245.72|23165.72|10
1732287630000|2024-11-22 15:00:30|23250.66|23170.66|23247.62|23167.62|23251.89|23171.89|23247.62|23167.62|10
1732287640000|2024-11-22 15:00:40|23247|23167|23253.85|23173.85|23253.85|23173.85|23246.69|23166.69|10
1732287650000|2024-11-22 15:00:50|23253.51|23173.51|23255.96|23175.96|23255.96|23175.96|23252.97|23172.97|10
1732287660000|2024-11-22 15:01:00|23256.11|23176.11|23270.09|23190.09|23270.09|23190.09|23256.11|23176.11|10
1732287670000|2024-11-22 15:01:10|23271.28|23191.28|23286.69|23206.69|23286.69|23206.69|23271.28|23191.28|10
1732287680000|2024-11-22 15:01:20|23287.1|23207.1|23298.96|23218.96|23298.96|23218.96|23287.1|23207.1|10
1732287690000|2024-11-22 15:01:30|23298.93|23218.93|23300.9|23220.9|23302.84|23222.84|23298.93|23218.93|10
1732287700000|2024-11-22 15:01:40|23301.68|23221.68|23306.1|23226.1|23308.27|23228.27|23301.68|23221.68|10
1732287710000|2024-11-22 15:01:50|23307.2|23227.2|23315.06|23235.06|23315.06|23235.06|23306.67|23226.67|10
1732287720000|2024-11-22 15:02:00|23315.27|23235.27|23313.61|23233.61|23315.27|23235.27|23312.12|23232.12|10
1732287730000|2024-11-22 15:02:10|23313.58|23233.58|23316.81|23236.81|23316.81|23236.81|23313.58|23233.58|10
1732287740000|2024-11-22 15:02:20|23318.09|23238.09|23329.21|23249.21|23329.21|23249.21|23318.09|23238.09|10
1732287750000|2024-11-22 15:02:30|23327.22|23247.22|23322.74|23242.74|23327.22|23247.22|23321.49|23241.49|10
1732287760000|2024-11-22 15:02:40|23321.83|23241.83|23334.27|23254.27|23334.27|23254.27|23321.83|23241.83|10
1732287770000|2024-11-22 15:02:50|23334.11|23254.11|23335.55|23255.55|23336.15|23256.15|23333.92|23253.92|10
1732287780000|2024-11-22 15:03:00|23335.58|23255.58|23344.96|23264.96|23344.96|23264.96|23335.58|23255.58|10
1732287790000|2024-11-22 15:03:10|23344.28|23264.28|23359.45|23279.45|23359.45|23279.45|23343.71|23263.71|10
1732287800000|2024-11-22 15:03:20|23360.9|23280.9|23357.93|23277.93|23361.18|23281.18|23357.93|23277.93|10
1732287810000|2024-11-22 15:03:30|23357.8|23277.8|23353.18|23273.18|23360.34|23280.34|23353.18|23273.18|10
1732287820000|2024-11-22 15:03:40|23353.21|23273.21|23341.93|23261.93|23353.21|23273.21|23341.93|23261.93|10
1732287830000|2024-11-22 15:03:50|23341.29|23261.29|23329.16|23249.16|23341.29|23261.29|23329.16|23249.16|10
1732287840000|2024-11-22 15:04:00|23329.84|23249.84|23330.37|23250.37|23333.65|23253.65|23329.84|23249.84|10
1732287850000|2024-11-22 15:04:10|23328.03|23248.03|23329.33|23249.33|23330.44|23250.44|23328.03|23248.03|10
1732287860000|2024-11-22 15:04:20|23328.17|23248.17|23325.89|23245.89|23328.6|23248.6|23325.89|23245.89|10
1732287870000|2024-11-22 15:04:30|23326.68|23246.68|23332.15|23252.15|23332.15|23252.15|23325.86|23245.86|10
1732287880000|2024-11-22 15:04:40|23330.79|23250.79|23332.44|23252.44|23333.79|23253.79|23330.5|23250.5|10
1732287890000|2024-11-22 15:04:50|23332.71|23252.71|23341.95|23261.95|23341.95|23261.95|23332.71|23252.71|10
1732287900000|2024-11-22 15:05:00|23342.56|23262.56|23351.36|23271.36|23351.36|23271.36|23342.56|23262.56|10
1732287910000|2024-11-22 15:05:10|23351.49|23271.49|23355.78|23275.78|23355.78|23275.78|23349.78|23269.78|10
1732287920000|2024-11-22 15:05:20|23356.33|23276.33|23366.6|23286.6|23366.6|23286.6|23356.33|23276.33|10
1732287930000|2024-11-22 15:05:30|23367.44|23287.44|23371.76|23291.76|23374.59|23294.59|23367.44|23287.44|10
1732287940000|2024-11-22 15:05:40|23372.37|23292.37|23381.85|23301.85|23381.85|23301.85|23372.31|23292.31|10
1732287950000|2024-11-22 15:05:50|23381.88|23301.88|23382.35|23302.35|23384.28|23304.28|23381.88|23301.88|10
1732287960000|2024-11-22 15:06:00|23382.67|23302.67|23389.5|23309.5|23389.5|23309.5|23382.67|23302.67|9
1732287970000|2024-11-22 15:06:10|23389.53|23309.53|23395.83|23315.83|23395.83|23315.83|23388.78|23308.78|10
1732287980000|2024-11-22 15:06:20|23396.88|23316.88|23397.67|23317.67|23398.91|23318.91|23396.75|23316.75|10
1732287990000|2024-11-22 15:06:30|23398.23|23318.23|23402.02|23322.02|23402.5|23322.5|23397.49|23317.49|10
1732288000000|2024-11-22 15:06:40|23402.35|23322.35|23401.63|23321.63|23402.51|23322.51|23401.26|23321.26|10
1732288010000|2024-11-22 15:06:50|23401.03|23321.03|23409.14|23329.14|23410.02|23330.02|23396.76|23316.76|10
1732288020000|2024-11-22 15:07:00|23408.43|23328.43|23411.66|23331.66|23411.68|23331.68|23407.32|23327.32|10
1732288030000|2024-11-22 15:07:10|23412.7|23332.7|23415.81|23335.81|23416.65|23336.65|23412.7|23332.7|10
1732288040000|2024-11-22 15:07:20|23417.32|23337.32|23418.26|23338.26|23422.09|23342.09|23417.32|23337.32|10
1732288050000|2024-11-22 15:07:30|23416.53|23336.53|23412.14|23332.14|23416.53|23336.53|23412.14|23332.14|10
1732288060000|2024-11-22 15:07:40|23412.86|23332.86|23412.37|23332.37|23412.86|23332.86|23410.66|23330.66|10
1732288070000|2024-11-22 15:07:50|23413.19|23333.19|23417.19|23337.19|23417.19|23337.19|23413.19|23333.19|10
1732288080000|2024-11-22 15:08:00|23416.32|23336.32|23422.7|23342.7|23422.7|23342.7|23416.1|23336.1|10
1732288090000|2024-11-22 15:08:10|23422.82|23342.82|23425.08|23345.08|23425.64|23345.64|23421.13|23341.13|10
1732288100000|2024-11-22 15:08:20|23425.37|23345.37|23426.05|23346.05|23427.06|23347.06|23425.37|23345.37|10
1732288110000|2024-11-22 15:08:30|23425.39|23345.39|23430.04|23350.04|23430.04|23350.04|23425.29|23345.29|10
1732288120000|2024-11-22 15:08:40|23430.37|23350.37|23433.1|23353.1|23433.28|23353.28|23430.2|23350.2|10
1732288130000|2024-11-22 15:08:50|23432.7|23352.7|23433.41|23353.41|23435.06|23355.06|23432.3|23352.3|10
1732288140000|2024-11-22 15:09:00|23434.32|23354.32|23434.08|23354.08|23435.33|23355.33|23433.04|23353.04|10
1732288150000|2024-11-22 15:09:10|23433.08|23353.08|23434.05|23354.05|23435.66|23355.66|23432.76|23352.76|10
1732288160000|2024-11-22 15:09:20|23434.63|23354.63|23425.49|23345.49|23434.63|23354.63|23425.49|23345.49|10
1732288170000|2024-11-22 15:09:30|23425.35|23345.35|23426.88|23346.88|23432.23|23352.23|23425.35|23345.35|10
1732288180000|2024-11-22 15:09:40|23426.15|23346.15|23429.73|23349.73|23431.22|23351.22|23425.56|23345.56|10
1732288190000|2024-11-22 15:09:50|23428.95|23348.95|23430.27|23350.27|23432.27|23352.27|23428.95|23348.95|10
1732288200000|2024-11-22 15:10:00|23429.96|23349.96|23447.79|23367.79|23449.07|23369.07|23429.96|23349.96|10
1732288210000|2024-11-22 15:10:10|23448|23368|23439.11|23359.11|23448.24|23368.24|23439.11|23359.11|10
1732288220000|2024-11-22 15:10:20|23437.32|23357.32|23437.34|23357.34|23437.34|23357.34|23432.51|23352.51|10
1732288230000|2024-11-22 15:10:30|23438.59|23358.59|23449.93|23369.93|23449.93|23369.93|23438.56|23358.56|10
1732288240000|2024-11-22 15:10:40|23449.82|23369.82|23457.67|23377.67|23457.67|23377.67|23449.24|23369.24|10
1732288250000|2024-11-22 15:10:50|23457.42|23377.42|23451.94|23371.94|23457.42|23377.42|23450.39|23370.39|10
1732288260000|2024-11-22 15:11:00|23451.27|23371.27|23452.31|23372.31|23452.69|23372.69|23448.67|23368.67|10
1732288270000|2024-11-22 15:11:10|23451.86|23371.86|23458.5|23378.5|23458.5|23378.5|23449.34|23369.34|9
1732288280000|2024-11-22 15:11:20|23460.43|23380.43|23466.65|23386.65|23467.87|23387.87|23460.16|23380.16|10
1732288290000|2024-11-22 15:11:30|23466.55|23386.55|23464.58|23384.58|23466.55|23386.55|23462.64|23382.64|10
1732288300000|2024-11-22 15:11:40|23464.65|23384.65|23469.33|23389.33|23471.17|23391.17|23464.65|23384.65|10
1732288310000|2024-11-22 15:11:50|23468.08|23388.08|23469.92|23389.92|23471.31|23391.31|23468.08|23388.08|10
1732288320000|2024-11-22 15:12:00|23470.05|23390.05|23470.15|23390.15|23471.22|23391.22|23468.1|23388.1|10
1732288330000|2024-11-22 15:12:10|23469.25|23389.25|23469.77|23389.77|23469.94|23389.94|23467.41|23387.41|10
1732288340000|2024-11-22 15:12:20|23470.19|23390.19|23472.85|23392.85|23472.85|23392.85|23470.19|23390.19|10
1732288350000|2024-11-22 15:12:30|23472.98|23392.98|23476.92|23396.92|23476.92|23396.92|23472.7|23392.7|10
1732288360000|2024-11-22 15:12:40|23478.11|23398.11|23479.75|23399.75|23479.75|23399.75|23477.85|23397.85|10
1732288370000|2024-11-22 15:12:50|23479.79|23399.79|23478.26|23398.26|23479.79|23399.79|23477.74|23397.74|9
1732288380000|2024-11-22 15:13:00|23479.08|23399.08|23476.37|23396.37|23479.55|23399.55|23476.37|23396.37|10
1732288390000|2024-11-22 15:13:10|23476.72|23396.72|23473.96|23393.96|23477.16|23397.16|23473.96|23393.96|10
1732288400000|2024-11-22 15:13:20|23474.46|23394.46|23473.26|23393.26|23474.8|23394.8|23472.39|23392.39|10
1732288410000|2024-11-22 15:13:30|23473.06|23393.06|23475.72|23395.72|23475.72|23395.72|23472.65|23392.65|10
1732288420000|2024-11-22 15:13:40|23478.04|23398.04|23485.97|23405.97|23485.97|23405.97|23478.04|23398.04|10
1732288430000|2024-11-22 15:13:50|23485.85|23405.85|23491.19|23411.19|23491.55|23411.55|23485.27|23405.27|10
1732288440000|2024-11-22 15:14:00|23491.34|23411.34|23496.64|23416.64|23496.64|23416.64|23489.89|23409.89|9
1732288450000|2024-11-22 15:14:10|23496.61|23416.61|23492.06|23412.06|23496.61|23416.61|23489.06|23409.06|10
1732288460000|2024-11-22 15:14:20|23493.07|23413.07|23490.22|23410.22|23493.72|23413.72|23489.77|23409.77|10
1732288470000|2024-11-22 15:14:30|23490.38|23410.38|23492.6|23412.6|23492.79|23412.79|23490.31|23410.31|10
1732288480000|2024-11-22 15:14:40|23492.45|23412.45|23490.19|23410.19|23492.45|23412.45|23489.99|23409.99|10
1732288490000|2024-11-22 15:14:50|23490.37|23410.37|23487.35|23407.35|23490.82|23410.82|23487.35|23407.35|9
1732288500000|2024-11-22 15:15:00|23487.15|23407.15|23487.13|23407.13|23487.15|23407.15|23483.58|23403.58|10
1732288510000|2024-11-22 15:15:10|23489.87|23409.87|23503.16|23423.16|23503.16|23423.16|23489.87|23409.87|10
1732288520000|2024-11-22 15:15:20|23502.48|23422.48|23510.74|23430.74|23510.74|23430.74|23502.48|23422.48|10
1732288530000|2024-11-22 15:15:30|23512.64|23432.64|23512.5|23432.5|23516.01|23436.01|23512.5|23432.5|10
1732288540000|2024-11-22 15:15:40|23510.17|23430.17|23507.79|23427.79|23510.17|23430.17|23507.13|23427.13|10
1732288550000|2024-11-22 15:15:50|23507.33|23427.33|23516.43|23436.43|23516.47|23436.47|23507.33|23427.33|10
1732288560000|2024-11-22 15:16:00|23516.96|23436.96|23518.35|23438.35|23519.14|23439.14|23516.63|23436.63|10
1732288570000|2024-11-22 15:16:10|23518.79|23438.79|23522.51|23442.51|23522.51|23442.51|23518.79|23438.79|10
1732288580000|2024-11-22 15:16:20|23522.73|23442.73|23527.33|23447.33|23528.18|23448.18|23522.73|23442.73|10
1732288590000|2024-11-22 15:16:30|23529.31|23449.31|23521.66|23441.66|23529.31|23449.31|23521.66|23441.66|10
1732288600000|2024-11-22 15:16:40|23520.58|23440.58|23515.13|23435.13|23520.58|23440.58|23515.13|23435.13|10
1732288610000|2024-11-22 15:16:50|23513.06|23433.06|23502.12|23422.12|23513.06|23433.06|23502.12|23422.12|10
1732288620000|2024-11-22 15:17:00|23502.35|23422.35|23501.78|23421.78|23505.26|23425.26|23501.78|23421.78|10
1732288630000|2024-11-22 15:17:10|23502.47|23422.47|23493.85|23413.85|23502.47|23422.47|23493.85|23413.85|10
1732288640000|2024-11-22 15:17:20|23494.36|23414.36|23498.21|23418.21|23498.23|23418.23|23493.79|23413.79|10
1732288650000|2024-11-22 15:17:30|23500.08|23420.08|23510.63|23430.63|23510.75|23430.75|23500.08|23420.08|10
1732288660000|2024-11-22 15:17:40|23511.13|23431.13|23511.45|23431.45|23512.59|23432.59|23509.07|23429.07|10
1732288670000|2024-11-22 15:17:50|23511.07|23431.07|23511.87|23431.87|23511.87|23431.87|23508.84|23428.84|10
1732288680000|2024-11-22 15:18:00|23512.05|23432.05|23515.26|23435.26|23518.12|23438.12|23512.05|23432.05|10
1732288690000|2024-11-22 15:18:10|23513.58|23433.58|23516.4|23436.4|23516.4|23436.4|23513.33|23433.33|10
1732288700000|2024-11-22 15:18:20|23518.65|23438.65|23517.55|23437.55|23518.65|23438.65|23516.24|23436.24|10
1732288710000|2024-11-22 15:18:30|23516.29|23436.29|23512.78|23432.78|23516.29|23436.29|23511.88|23431.88|10
1732288720000|2024-11-22 15:18:40|23513.3|23433.3|23516.19|23436.19|23517.25|23437.25|23513.3|23433.3|10
1732288730000|2024-11-22 15:18:50|23514.78|23434.78|23508.69|23428.69|23514.78|23434.78|23508.6|23428.6|10
1732288740000|2024-11-22 15:19:00|23510.21|23430.21|23507.68|23427.68|23510.21|23430.21|23505.29|23425.29|10
1732288750000|2024-11-22 15:19:10|23509.2|23429.2|23515.38|23435.38|23515.38|23435.38|23509.2|23429.2|10
1732288760000|2024-11-22 15:19:20|23514.9|23434.9|23514.61|23434.61|23516.52|23436.52|23514.36|23434.36|10
1732288770000|2024-11-22 15:19:30|23513.73|23433.73|23514.71|23434.71|23514.71|23434.71|23513.57|23433.57|10
1732288780000|2024-11-22 15:19:40|23515.37|23435.37|23512|23432|23515.37|23435.37|23511.7|23431.7|10
1732288790000|2024-11-22 15:19:50|23510.73|23430.73|23511.58|23431.58|23511.67|23431.67|23510|23430|10
1732288800000|2024-11-22 15:20:00|23512.29|23432.29|23514.32|23434.32|23515.2|23435.2|23512.2|23432.2|10
1732288810000|2024-11-22 15:20:10|23514.86|23434.86|23513.91|23433.91|23514.86|23434.86|23513.19|23433.19|10
1732288820000|2024-11-22 15:20:20|23514.55|23434.55|23509.25|23429.25|23514.81|23434.81|23509.25|23429.25|10
1732288830000|2024-11-22 15:20:30|23506.03|23426.03|23494.94|23414.94|23506.03|23426.03|23494.94|23414.94|10
1732288840000|2024-11-22 15:20:40|23494.66|23414.66|23499.1|23419.1|23499.62|23419.62|23494.66|23414.66|10
1732288850000|2024-11-22 15:20:50|23500.21|23420.21|23506.8|23426.8|23506.8|23426.8|23500.21|23420.21|10
1732288860000|2024-11-22 15:21:00|23506.4|23426.4|23505.09|23425.09|23507.15|23427.15|23505.09|23425.09|10
1732288870000|2024-11-22 15:21:10|23505.16|23425.16|23502.66|23422.66|23506.69|23426.69|23502.66|23422.66|10
1732288880000|2024-11-22 15:21:20|23501.54|23421.54|23500.98|23420.98|23502.08|23422.08|23498.18|23418.18|10
1732288890000|2024-11-22 15:21:30|23499.75|23419.75|23496.02|23416.02|23499.75|23419.75|23494.24|23414.24|10
1732288900000|2024-11-22 15:21:40|23497.14|23417.14|23500.37|23420.37|23500.92|23420.92|23497.14|23417.14|10
1732288910000|2024-11-22 15:21:50|23500.02|23420.02|23500.33|23420.33|23500.98|23420.98|23498.49|23418.49|10
1732288920000|2024-11-22 15:22:00|23500.79|23420.79|23502.77|23422.77|23504.71|23424.71|23500.79|23420.79|10
1732288930000|2024-11-22 15:22:10|23503.55|23423.55|23496.98|23416.98|23505.82|23425.82|23496.98|23416.98|10
1732288940000|2024-11-22 15:22:20|23497.2|23417.2|23484.91|23404.91|23498.06|23418.06|23484.91|23404.91|10
1732288950000|2024-11-22 15:22:30|23482.34|23402.34|23472.86|23392.86|23482.46|23402.46|23472.86|23392.86|10
1732288960000|2024-11-22 15:22:40|23472.81|23392.81|23464.21|23384.21|23472.81|23392.81|23464.21|23384.21|10
1732288970000|2024-11-22 15:22:50|23465.03|23385.03|23453.59|23373.59|23465.03|23385.03|23453.59|23373.59|10
1732288980000|2024-11-22 15:23:00|23453.4|23373.4|23462.6|23382.6|23462.6|23382.6|23453.39|23373.39|10
1732288990000|2024-11-22 15:23:10|23462.82|23382.82|23473.56|23393.56|23473.56|23393.56|23462.82|23382.82|10
1732289000000|2024-11-22 15:23:20|23471.88|23391.88|23468.73|23388.73|23474.46|23394.46|23468.73|23388.73|10
1732289010000|2024-11-22 15:23:30|23469.17|23389.17|23469.82|23389.82|23469.82|23389.82|23468.31|23388.31|10
1732289020000|2024-11-22 15:23:40|23470.27|23390.27|23477.61|23397.61|23477.61|23397.61|23469.9|23389.9|10
1732289030000|2024-11-22 15:23:50|23477.5|23397.5|23481.64|23401.64|23481.64|23401.64|23477.5|23397.5|10
1732289040000|2024-11-22 15:24:00|23481.62|23401.62|23490.69|23410.69|23490.69|23410.69|23481.62|23401.62|10
1732289050000|2024-11-22 15:24:10|23493.61|23413.61|23503.45|23423.45|23503.45|23423.45|23493.61|23413.61|10
1732289060000|2024-11-22 15:24:20|23504.02|23424.02|23509.06|23429.06|23511.52|23431.52|23504.02|23424.02|10
1732289070000|2024-11-22 15:24:30|23510.36|23430.36|23508.51|23428.51|23510.85|23430.85|23508.51|23428.51|10
1732289080000|2024-11-22 15:24:40|23508.13|23428.13|23508.01|23428.01|23508.13|23428.13|23505.81|23425.81|10
1732289090000|2024-11-22 15:24:50|23507.5|23427.5|23511.94|23431.94|23511.94|23431.94|23507.5|23427.5|10
1732289100000|2024-11-22 15:25:00|23511.55|23431.55|23505.24|23425.24|23512.76|23432.76|23503.9|23423.9|10
1732289110000|2024-11-22 15:25:10|23504.75|23424.75|23508.04|23428.04|23508.33|23428.33|23504.75|23424.75|10
1732289120000|2024-11-22 15:25:20|23507.95|23427.95|23504.28|23424.28|23509.64|23429.64|23504.28|23424.28|10
1732289130000|2024-11-22 15:25:30|23504.17|23424.17|23506.76|23426.76|23506.76|23426.76|23502.57|23422.57|10
1732289140000|2024-11-22 15:25:40|23508.44|23428.44|23511.69|23431.69|23511.73|23431.73|23508.44|23428.44|10
1732289150000|2024-11-22 15:25:50|23511.76|23431.76|23506.68|23426.68|23511.76|23431.76|23506.68|23426.68|10
1732289160000|2024-11-22 15:26:00|23507.6|23427.6|23505.41|23425.41|23507.6|23427.6|23503.66|23423.66|10
1732289170000|2024-11-22 15:26:10|23505.57|23425.57|23506|23426|23508|23428|23505.57|23425.57|10
1732289180000|2024-11-22 15:26:20|23506.24|23426.24|23505.13|23425.13|23507.71|23427.71|23505.13|23425.13|10
1732289190000|2024-11-22 15:26:30|23505.46|23425.46|23501.6|23421.6|23505.46|23425.46|23501.6|23421.6|10
1732289200000|2024-11-22 15:26:40|23501.3|23421.3|23498|23418|23501.74|23421.74|23498|23418|9
1732289210000|2024-11-22 15:26:50|23497.61|23417.61|23503.14|23423.14|23503.14|23423.14|23497.61|23417.61|10
1732289220000|2024-11-22 15:27:00|23503.25|23423.25|23502.04|23422.04|23504.43|23424.43|23502.04|23422.04|10
1732289230000|2024-11-22 15:27:10|23501.26|23421.26|23504.71|23424.71|23504.71|23424.71|23501.2|23421.2|10
1732289240000|2024-11-22 15:27:20|23507.27|23427.27|23501.92|23421.92|23507.37|23427.37|23501.92|23421.92|10
1732289250000|2024-11-22 15:27:30|23502.36|23422.36|23500.68|23420.68|23502.36|23422.36|23498.6|23418.6|10
1732289260000|2024-11-22 15:27:40|23500.16|23420.16|23503.67|23423.67|23504.34|23424.34|23498.8|23418.8|10
1732289270000|2024-11-22 15:27:50|23503.32|23423.32|23497.06|23417.06|23503.32|23423.32|23497.06|23417.06|10
1732289280000|2024-11-22 15:28:00|23495.67|23415.67|23495.53|23415.53|23496.21|23416.21|23494.31|23414.31|10
1732289290000|2024-11-22 15:28:10|23493.02|23413.02|23489.85|23409.85|23493.02|23413.02|23489.85|23409.85|10
1732289300000|2024-11-22 15:28:20|23489.3|23409.3|23489.22|23409.22|23490.34|23410.34|23487.78|23407.78|10
1732289310000|2024-11-22 15:28:30|23490.04|23410.04|23493.49|23413.49|23493.73|23413.73|23490.04|23410.04|10
1732289320000|2024-11-22 15:28:40|23494.13|23414.13|23482.93|23402.93|23494.13|23414.13|23482.93|23402.93|10
1732289330000|2024-11-22 15:28:50|23482.94|23402.94|23479.86|23399.86|23484.22|23404.22|23479.24|23399.24|10
1732289340000|2024-11-22 15:29:00|23478.86|23398.86|23477|23397|23478.86|23398.86|23476.24|23396.24|10
1732289350000|2024-11-22 15:29:10|23477.21|23397.21|23480.73|23400.73|23481.6|23401.6|23477.21|23397.21|10
1732289360000|2024-11-22 15:29:20|23480.95|23400.95|23487.49|23407.49|23487.49|23407.49|23480.95|23400.95|10
1732289370000|2024-11-22 15:29:30|23488.71|23408.71|23489.65|23409.65|23489.65|23409.65|23487.43|23407.43|10
1732289380000|2024-11-22 15:29:40|23490.01|23410.01|23490.32|23410.32|23491.76|23411.76|23488.46|23408.46|10
1732289390000|2024-11-22 15:29:50|23489.92|23409.92|23490.62|23410.62|23491.67|23411.67|23489.7|23409.7|10
1732289400000|2024-11-22 15:30:00|23489.15|23409.15|23490.87|23410.87|23491.89|23411.89|23489.15|23409.15|10
1732289410000|2024-11-22 15:30:10|23489.82|23409.82|23483.69|23403.69|23489.82|23409.82|23483.69|23403.69|10
1732289420000|2024-11-22 15:30:20|23483.89|23403.89|23488.16|23408.16|23489.04|23409.04|23481.72|23401.72|10
1732289430000|2024-11-22 15:30:30|23488.7|23408.7|23487.31|23407.31|23489.75|23409.75|23485.87|23405.87|10
1732289440000|2024-11-22 15:30:40|23487.37|23407.37|23488.88|23408.88|23491.19|23411.19|23487.37|23407.37|10
1732289450000|2024-11-22 15:30:50|23486.95|23406.95|23484.85|23404.85|23487.03|23407.03|23484.67|23404.67|10
1732289460000|2024-11-22 15:31:00|23484.27|23404.27|23481.89|23401.89|23486.79|23406.79|23481.89|23401.89|10
1732289470000|2024-11-22 15:31:10|23479.94|23399.94|23466.89|23386.89|23479.94|23399.94|23466.89|23386.89|10
1732289480000|2024-11-22 15:31:20|23466.31|23386.31|23455.02|23375.02|23466.43|23386.43|23455.02|23375.02|10
1732289490000|2024-11-22 15:31:30|23454.54|23374.54|23454.92|23374.92|23455.37|23375.37|23454.33|23374.33|10
1732289500000|2024-11-22 15:31:40|23455.28|23375.28|23459.23|23379.23|23459.23|23379.23|23455.28|23375.28|10
1732289510000|2024-11-22 15:31:50|23460.74|23380.74|23448.15|23368.15|23460.74|23380.74|23446.52|23366.52|10
1732289520000|2024-11-22 15:32:00|23449.54|23369.54|23447.3|23367.3|23449.54|23369.54|23445.14|23365.14|10
1732289530000|2024-11-22 15:32:10|23448.02|23368.02|23453.9|23373.9|23453.9|23373.9|23448.02|23368.02|10
1732289540000|2024-11-22 15:32:20|23454.82|23374.82|23458.48|23378.48|23458.48|23378.48|23454|23374|10
1732289550000|2024-11-22 15:32:30|23459.28|23379.28|23457.86|23377.86|23459.28|23379.28|23456.46|23376.46|10
1732289560000|2024-11-22 15:32:40|23456.59|23376.59|23452.57|23372.57|23456.59|23376.59|23450.91|23370.91|10
1732289570000|2024-11-22 15:32:50|23452.8|23372.8|23457.21|23377.21|23458.46|23378.46|23452.8|23372.8|10
1732289580000|2024-11-22 15:33:00|23457.08|23377.08|23461.93|23381.93|23461.93|23381.93|23457.08|23377.08|10
1732289590000|2024-11-22 15:33:10|23463.04|23383.04|23459.61|23379.61|23463.04|23383.04|23458.89|23378.89|9
1732289600000|2024-11-22 15:33:20|23459.58|23379.58|23455.08|23375.08|23460.67|23380.67|23455.08|23375.08|10
1732289610000|2024-11-22 15:33:30|23456|23376|23455.7|23375.7|23456|23376|23452.78|23372.78|10
1732289620000|2024-11-22 15:33:40|23456.38|23376.38|23456.53|23376.53|23460.27|23380.27|23456.38|23376.38|10
1732289630000|2024-11-22 15:33:50|23457.41|23377.41|23459.39|23379.39|23460.03|23380.03|23457.41|23377.41|10
1732289640000|2024-11-22 15:34:00|23460.29|23380.29|23461.64|23381.64|23463.56|23383.56|23459.18|23379.18|10
1732289650000|2024-11-22 15:34:10|23462.36|23382.36|23465.84|23385.84|23465.84|23385.84|23462.36|23382.36|10
1732289660000|2024-11-22 15:34:20|23465.41|23385.41|23467.98|23387.98|23468.63|23388.63|23465.41|23385.41|10
1732289670000|2024-11-22 15:34:30|23467.3|23387.3|23475.81|23395.81|23475.81|23395.81|23467.3|23387.3|10
1732289680000|2024-11-22 15:34:40|23477.97|23397.97|23478.94|23398.94|23479.72|23399.72|23476.26|23396.26|10
1732289690000|2024-11-22 15:34:50|23478.74|23398.74|23482.96|23402.96|23482.96|23402.96|23478.74|23398.74|10
1732289700000|2024-11-22 15:35:00|23483.08|23403.08|23473.76|23393.76|23483.08|23403.08|23473.76|23393.76|9
1732289710000|2024-11-22 15:35:10|23475.52|23395.52|23480.25|23400.25|23480.25|23400.25|23475.52|23395.52|10
1732289720000|2024-11-22 15:35:20|23480.39|23400.39|23484.75|23404.75|23484.75|23404.75|23480.39|23400.39|10
1732289730000|2024-11-22 15:35:30|23485.17|23405.17|23487.17|23407.17|23487.17|23407.17|23483.9|23403.9|10
1732289740000|2024-11-22 15:35:40|23488.2|23408.2|23487.49|23407.49|23488.22|23408.22|23486.09|23406.09|10
1732289750000|2024-11-22 15:35:50|23486.9|23406.9|23489.76|23409.76|23489.76|23409.76|23486.9|23406.9|10
1732289760000|2024-11-22 15:36:00|23489.52|23409.52|23498.86|23418.86|23498.86|23418.86|23489.34|23409.34|10
1732289770000|2024-11-22 15:36:10|23500.01|23420.01|23507.17|23427.17|23507.17|23427.17|23500.01|23420.01|10
1732289780000|2024-11-22 15:36:20|23508.36|23428.36|23510.53|23430.53|23512.62|23432.62|23508.36|23428.36|10
1732289790000|2024-11-22 15:36:30|23510.44|23430.44|23513.48|23433.48|23513.48|23433.48|23508.77|23428.77|10
1732289800000|2024-11-22 15:36:40|23512.51|23432.51|23522.7|23442.7|23522.7|23442.7|23512.12|23432.12|10
1732289810000|2024-11-22 15:36:50|23524.29|23444.29|23525.01|23445.01|23527.29|23447.29|23524.29|23444.29|10
1732289820000|2024-11-22 15:37:00|23525.54|23445.54|23522.46|23442.46|23526.46|23446.46|23521.44|23441.44|10
1732289830000|2024-11-22 15:37:10|23524.11|23444.11|23523.97|23443.97|23524.69|23444.69|23522.98|23442.98|10
1732289840000|2024-11-22 15:37:20|23523.36|23443.36|23523.01|23443.01|23524.1|23444.1|23522.79|23442.79|10
1732289850000|2024-11-22 15:37:30|23522.26|23442.26|23525.65|23445.65|23525.83|23445.83|23522.26|23442.26|10
1732289860000|2024-11-22 15:37:40|23525.26|23445.26|23531.57|23451.57|23531.57|23451.57|23525.26|23445.26|10
1732289870000|2024-11-22 15:37:50|23530.95|23450.95|23532.08|23452.08|23532.97|23452.97|23530.95|23450.95|10
1732289880000|2024-11-22 15:38:00|23531.75|23451.75|23534.79|23454.79|23534.79|23454.79|23530.94|23450.94|10
1732289890000|2024-11-22 15:38:10|23537.65|23457.65|23545.63|23465.63|23545.63|23465.63|23537.65|23457.65|10
1732289900000|2024-11-22 15:38:20|23544.88|23464.88|23550.05|23470.05|23550.19|23470.19|23544.88|23464.88|10
1732289910000|2024-11-22 15:38:30|23549.9|23469.9|23554.74|23474.74|23554.74|23474.74|23549.87|23469.87|10
1732289920000|2024-11-22 15:38:40|23554.2|23474.2|23563.17|23483.17|23563.17|23483.17|23554.2|23474.2|10
1732289930000|2024-11-22 15:38:50|23565.21|23485.21|23569.68|23489.68|23569.68|23489.68|23564.26|23484.26|10
1732289940000|2024-11-22 15:39:00|23569.63|23489.63|23560.67|23480.67|23569.63|23489.63|23560.67|23480.67|10
1732289950000|2024-11-22 15:39:10|23558.32|23478.32|23559.84|23479.84|23560.58|23480.58|23558.24|23478.24|10
1732289960000|2024-11-22 15:39:20|23561.12|23481.12|23562.8|23482.8|23566.38|23486.38|23561.12|23481.12|10
1732289970000|2024-11-22 15:39:30|23562.54|23482.54|23561.3|23481.3|23562.54|23482.54|23561.3|23481.3|10
1732289980000|2024-11-22 15:39:40|23561.37|23481.37|23555.91|23475.91|23561.37|23481.37|23555.91|23475.91|10
1732289990000|2024-11-22 15:39:50|23556.04|23476.04|23553.44|23473.44|23556.23|23476.23|23553.44|23473.44|10
1732290000000|2024-11-22 15:40:00|23555.8|23475.8|23550.1|23470.1|23556.82|23476.82|23550.1|23470.1|10
1732290010000|2024-11-22 15:40:10|23549.84|23469.84|23547.11|23467.11|23549.84|23469.84|23546.29|23466.29|10
1732290020000|2024-11-22 15:40:20|23547.43|23467.43|23546.27|23466.27|23547.43|23467.43|23543.49|23463.49|10
1732290030000|2024-11-22 15:40:30|23546.6|23466.6|23555.15|23475.15|23555.18|23475.18|23545.77|23465.77|10
1732290040000|2024-11-22 15:40:40|23555.35|23475.35|23558.68|23478.68|23561.47|23481.47|23555.35|23475.35|10
1732290050000|2024-11-22 15:40:50|23559.01|23479.01|23559.7|23479.7|23560|23480|23558.94|23478.94|9
1732290060000|2024-11-22 15:41:00|23559.62|23479.62|23558.99|23478.99|23559.71|23479.71|23556.88|23476.88|10
1732290070000|2024-11-22 15:41:10|23559.14|23479.14|23564.71|23484.71|23564.71|23484.71|23559.1|23479.1|10
1732290080000|2024-11-22 15:41:20|23565|23485|23566.35|23486.35|23566.35|23486.35|23563.83|23483.83|10
1732290090000|2024-11-22 15:41:30|23567.06|23487.06|23569.83|23489.83|23570.9|23490.9|23566.7|23486.7|10
1732290100000|2024-11-22 15:41:40|23568.38|23488.38|23568.01|23488.01|23568.42|23488.42|23567.46|23487.46|9
1732290110000|2024-11-22 15:41:50|23567.77|23487.77|23567.34|23487.34|23568.94|23488.94|23566.95|23486.95|10
1732290120000|2024-11-22 15:42:00|23566.56|23486.56|23564.77|23484.77|23566.56|23486.56|23562.4|23482.4|10
1732290130000|2024-11-22 15:42:10|23563.85|23483.85|23562.94|23482.94|23563.85|23483.85|23561.67|23481.67|10
1732290140000|2024-11-22 15:42:20|23562.79|23482.79|23566.09|23486.09|23566.41|23486.41|23562.79|23482.79|10
1732290150000|2024-11-22 15:42:30|23566.77|23486.77|23574.93|23494.93|23574.93|23494.93|23566.77|23486.77|10
1732290160000|2024-11-22 15:42:40|23576.73|23496.73|23578.63|23498.63|23579.21|23499.21|23576.73|23496.73|10
1732290170000|2024-11-22 15:42:50|23578.88|23498.88|23573.67|23493.67|23578.88|23498.88|23573.67|23493.67|10
1732290180000|2024-11-22 15:43:00|23573.64|23493.64|23573.85|23493.85|23576.58|23496.58|23569.96|23489.96|10
1732290190000|2024-11-22 15:43:10|23573.67|23493.67|23576.66|23496.66|23576.66|23496.66|23573.67|23493.67|10
1732290200000|2024-11-22 15:43:20|23577.05|23497.05|23577.72|23497.72|23577.72|23497.72|23575.67|23495.67|10
1732290210000|2024-11-22 15:43:30|23577.88|23497.88|23585.25|23505.25|23585.72|23505.72|23577.88|23497.88|10
1732290220000|2024-11-22 15:43:40|23585.1|23505.1|23587.15|23507.15|23588.47|23508.47|23585.1|23505.1|10
1732290230000|2024-11-22 15:43:50|23586.79|23506.79|23590.89|23510.89|23591.57|23511.57|23586.68|23506.68|10
1732290240000|2024-11-22 15:44:00|23590.26|23510.26|23590.69|23510.69|23592.39|23512.39|23590.26|23510.26|10
1732290250000|2024-11-22 15:44:10|23590.98|23510.98|23601.24|23521.24|23601.24|23521.24|23590.98|23510.98|10
1732290260000|2024-11-22 15:44:20|23601.41|23521.41|23605.53|23525.53|23605.53|23525.53|23601.41|23521.41|10
1732290270000|2024-11-22 15:44:30|23606.01|23526.01|23606.18|23526.18|23607.08|23527.08|23605.78|23525.78|10
1732290280000|2024-11-22 15:44:40|23605.35|23525.35|23599.59|23519.59|23605.35|23525.35|23598.88|23518.88|10
1732290290000|2024-11-22 15:44:50|23599.23|23519.23|23598.19|23518.19|23599.23|23519.23|23597.35|23517.35|10
1732290300000|2024-11-22 15:45:00|23598.6|23518.6|23597.5|23517.5|23598.6|23518.6|23596.79|23516.79|10
1732290310000|2024-11-22 15:45:10|23598.95|23518.95|23606.85|23526.85|23606.85|23526.85|23598.95|23518.95|10
1732290320000|2024-11-22 15:45:20|23606.4|23526.4|23613.08|23533.08|23613.08|23533.08|23606.4|23526.4|10
1732290330000|2024-11-22 15:45:30|23613.26|23533.26|23618.78|23538.78|23618.78|23538.78|23613.26|23533.26|10
1732290340000|2024-11-22 15:45:40|23618.8|23538.8|23630.78|23550.78|23630.78|23550.78|23618.51|23538.51|10
1732290350000|2024-11-22 15:45:50|23632.15|23552.15|23629.75|23549.75|23632.44|23552.44|23628.62|23548.62|10
1732290360000|2024-11-22 15:46:00|23630.12|23550.12|23629.53|23549.53|23631.54|23551.54|23628.9|23548.9|10
1732290370000|2024-11-22 15:46:10|23629.59|23549.59|23619.17|23539.17|23629.59|23549.59|23619.17|23539.17|10
1732290380000|2024-11-22 15:46:20|23617.44|23537.44|23617.31|23537.31|23617.44|23537.44|23614.33|23534.33|10
1732290390000|2024-11-22 15:46:30|23621.15|23541.15|23624.06|23544.06|23625.09|23545.09|23621.15|23541.15|10
1732290400000|2024-11-22 15:46:40|23621.58|23541.58|23619.28|23539.28|23621.7|23541.7|23618.78|23538.78|10
1732290410000|2024-11-22 15:46:50|23619.82|23539.82|23615.05|23535.05|23620.95|23540.95|23615.05|23535.05|10
1732290420000|2024-11-22 15:47:00|23613.92|23533.92|23616.11|23536.11|23617.12|23537.12|23612.53|23532.53|10
1732290430000|2024-11-22 15:47:10|23615.92|23535.92|23620.26|23540.26|23620.26|23540.26|23615.92|23535.92|10
1732290440000|2024-11-22 15:47:20|23621.01|23541.01|23621.74|23541.74|23621.99|23541.99|23619.82|23539.82|10
1732290450000|2024-11-22 15:47:30|23622.65|23542.65|23624.75|23544.75|23625.47|23545.47|23622.49|23542.49|9
1732290460000|2024-11-22 15:47:40|23625.01|23545.01|23628.36|23548.36|23628.36|23548.36|23624.76|23544.76|10
1732290470000|2024-11-22 15:47:50|23628.2|23548.2|23634.89|23554.89|23634.89|23554.89|23628.2|23548.2|10
1732290480000|2024-11-22 15:48:00|23635.09|23555.09|23629.33|23549.33|23636.07|23556.07|23629.19|23549.19|10
1732290490000|2024-11-22 15:48:10|23629.13|23549.13|23622.63|23542.63|23630.74|23550.74|23622.63|23542.63|10
1732290500000|2024-11-22 15:48:20|23622.17|23542.17|23615.05|23535.05|23622.61|23542.61|23615.05|23535.05|10
1732290510000|2024-11-22 15:48:30|23612.88|23532.88|23610.51|23530.51|23612.88|23532.88|23607.63|23527.63|10
1732290520000|2024-11-22 15:48:40|23611.82|23531.82|23610.23|23530.23|23613.14|23533.14|23610.23|23530.23|10
1732290530000|2024-11-22 15:48:50|23609.79|23529.79|23608.49|23528.49|23611|23531|23608.19|23528.19|10
1732290540000|2024-11-22 15:49:00|23609.09|23529.09|23612.93|23532.93|23613.54|23533.54|23608.4|23528.4|10
1732290550000|2024-11-22 15:49:10|23612.22|23532.22|23614.17|23534.17|23614.17|23534.17|23612.22|23532.22|10
1732290560000|2024-11-22 15:49:20|23614.32|23534.32|23616.68|23536.68|23618.46|23538.46|23614.32|23534.32|10
1732290570000|2024-11-22 15:49:30|23615.96|23535.96|23620.32|23540.32|23621.58|23541.58|23615.96|23535.96|10
1732290580000|2024-11-22 15:49:40|23620.64|23540.64|23614.59|23534.59|23621.1|23541.1|23613.89|23533.89|10
1732290590000|2024-11-22 15:49:50|23613.98|23533.98|23610.5|23530.5|23613.98|23533.98|23610.5|23530.5|10
1732290600000|2024-11-22 15:50:00|23609.82|23529.82|23608.47|23528.47|23609.82|23529.82|23606.27|23526.27|10
1732290610000|2024-11-22 15:50:10|23608.34|23528.34|23612.24|23532.24|23612.44|23532.44|23607.53|23527.53|10
1732290620000|2024-11-22 15:50:20|23613.04|23533.04|23616.95|23536.95|23617.26|23537.26|23613.04|23533.04|10
1732290630000|2024-11-22 15:50:30|23616.84|23536.84|23616.65|23536.65|23617.55|23537.55|23615.63|23535.63|10
1732290640000|2024-11-22 15:50:40|23616.33|23536.33|23624.69|23544.69|23624.69|23544.69|23616.02|23536.02|10
1732290650000|2024-11-22 15:50:50|23625.05|23545.05|23626.24|23546.24|23627.83|23547.83|23625.05|23545.05|10
1732290660000|2024-11-22 15:51:00|23626.12|23546.12|23627.86|23547.86|23627.86|23547.86|23625.12|23545.12|10
1732290670000|2024-11-22 15:51:10|23628.26|23548.26|23628.75|23548.75|23629.37|23549.37|23627.88|23547.88|10
1732290680000|2024-11-22 15:51:20|23628.59|23548.59|23630.51|23550.51|23632.07|23552.07|23628.59|23548.59|10
1732290690000|2024-11-22 15:51:30|23630.98|23550.98|23635.75|23555.75|23635.75|23555.75|23630.98|23550.98|10
1732290700000|2024-11-22 15:51:40|23635.52|23555.52|23634.62|23554.62|23636.9|23556.9|23634.62|23554.62|10
1732290710000|2024-11-22 15:51:50|23634.46|23554.46|23634.3|23554.3|23635.58|23555.58|23633.86|23553.86|10
1732290720000|2024-11-22 15:52:00|23634.38|23554.38|23634.76|23554.76|23636.59|23556.59|23633.65|23553.65|10
1732290730000|2024-11-22 15:52:10|23633.58|23553.58|23629.35|23549.35|23633.58|23553.58|23629.35|23549.35|10
1732290740000|2024-11-22 15:52:20|23629.16|23549.16|23629.67|23549.67|23629.67|23549.67|23628.13|23548.13|10
1732290750000|2024-11-22 15:52:30|23630.27|23550.27|23629.5|23549.5|23630.72|23550.72|23629.5|23549.5|10
1732290760000|2024-11-22 15:52:40|23629.2|23549.2|23626.99|23546.99|23630.45|23550.45|23626.58|23546.58|10
1732290770000|2024-11-22 15:52:50|23626.34|23546.34|23623.39|23543.39|23626.95|23546.95|23622.08|23542.08|10
1732290780000|2024-11-22 15:53:00|23623.44|23543.44|23623.88|23543.88|23624.7|23544.7|23623.06|23543.06|10
1732290790000|2024-11-22 15:53:10|23624.39|23544.39|23625.18|23545.18|23625.18|23545.18|23623.04|23543.04|10
1732290800000|2024-11-22 15:53:20|23625.21|23545.21|23628.34|23548.34|23628.34|23548.34|23625.21|23545.21|10
1732290810000|2024-11-22 15:53:30|23628.48|23548.48|23628.98|23548.98|23630.47|23550.47|23628.37|23548.37|10
1732290820000|2024-11-22 15:53:40|23629.92|23549.92|23627.67|23547.67|23629.92|23549.92|23627.67|23547.67|10
1732290830000|2024-11-22 15:53:50|23628.55|23548.55|23630.57|23550.57|23630.57|23550.57|23628.55|23548.55|10
1732290840000|2024-11-22 15:54:00|23630.87|23550.87|23631.09|23551.09|23634.21|23554.21|23630.87|23550.87|10
1732290850000|2024-11-22 15:54:10|23630.88|23550.88|23625.3|23545.3|23630.88|23550.88|23624.83|23544.83|10
1732290860000|2024-11-22 15:54:20|23619.34|23539.34|23618.92|23538.92|23619.39|23539.39|23617.94|23537.94|10
1732290870000|2024-11-22 15:54:30|23618.14|23538.14|23615.97|23535.97|23618.14|23538.14|23615.35|23535.35|10
1732290880000|2024-11-22 15:54:40|23616.9|23536.9|23616.39|23536.39|23618.25|23538.25|23616.39|23536.39|10
1732290890000|2024-11-22 15:54:50|23616.13|23536.13|23615.51|23535.51|23616.44|23536.44|23614.84|23534.84|10
1732290900000|2024-11-22 15:55:00|23614.89|23534.89|23613.29|23533.29|23617.66|23537.66|23613.29|23533.29|10
1732290910000|2024-11-22 15:55:10|23613.13|23533.13|23611.03|23531.03|23613.13|23533.13|23610.34|23530.34|10
1732290920000|2024-11-22 15:55:20|23609.05|23529.05|23604.85|23524.85|23609.05|23529.05|23604.85|23524.85|9
1732290930000|2024-11-22 15:55:30|23603.15|23523.15|23603.45|23523.45|23604.03|23524.03|23601.91|23521.91|10
1732290940000|2024-11-22 15:55:40|23603.26|23523.26|23601.37|23521.37|23603.66|23523.66|23601.37|23521.37|10
1732290950000|2024-11-22 15:55:50|23600.36|23520.36|23593.92|23513.92|23600.36|23520.36|23593.92|23513.92|10
1732290960000|2024-11-22 15:56:00|23593.9|23513.9|23594.2|23514.2|23595.08|23515.08|23591.11|23511.11|10
1732290970000|2024-11-22 15:56:10|23593.08|23513.08|23595.18|23515.18|23595.26|23515.26|23592.06|23512.06|10
1732290980000|2024-11-22 15:56:20|23594.94|23514.94|23597.1|23517.1|23597.24|23517.24|23594.88|23514.88|10
1732290990000|2024-11-22 15:56:30|23597.32|23517.32|23597.86|23517.86|23597.86|23517.86|23595.39|23515.39|9
1732291000000|2024-11-22 15:56:40|23597.85|23517.85|23601.82|23521.82|23601.82|23521.82|23597.85|23517.85|9
1732291010000|2024-11-22 15:56:50|23602.03|23522.03|23604.15|23524.15|23604.16|23524.16|23602.03|23522.03|10
1732291020000|2024-11-22 15:57:00|23604.31|23524.31|23606.3|23526.3|23606.32|23526.32|23602.18|23522.18|10
1732291030000|2024-11-22 15:57:10|23606.95|23526.95|23604.58|23524.58|23608.56|23528.56|23604.58|23524.58|10
1732291040000|2024-11-22 15:57:20|23604.62|23524.62|23614.55|23534.55|23614.55|23534.55|23604.62|23524.62|10
1732291050000|2024-11-22 15:57:30|23614.63|23534.63|23612.47|23532.47|23614.97|23534.97|23612.46|23532.46|10
1732291060000|2024-11-22 15:57:40|23612.33|23532.33|23615.17|23535.17|23615.17|23535.17|23612.33|23532.33|10
1732291070000|2024-11-22 15:57:50|23617.22|23537.22|23619.47|23539.47|23619.75|23539.75|23616.29|23536.29|10
1732291080000|2024-11-22 15:58:00|23619.87|23539.87|23619.5|23539.5|23621.38|23541.38|23618.81|23538.81|10
1732291090000|2024-11-22 15:58:10|23620.59|23540.59|23621.6|23541.6|23621.6|23541.6|23620.59|23540.59|9
1732291100000|2024-11-22 15:58:20|23622.07|23542.07|23623.15|23543.15|23623.19|23543.19|23621.34|23541.34|10
1732291110000|2024-11-22 15:58:30|23623.72|23543.72|23623.15|23543.15|23624.33|23544.33|23623.1|23543.1|10
1732291120000|2024-11-22 15:58:40|23623.36|23543.36|23622.45|23542.45|23623.38|23543.38|23622.45|23542.45|10
1732291130000|2024-11-22 15:58:50|23622.25|23542.25|23621.32|23541.32|23622.89|23542.89|23621.32|23541.32|10
1732291140000|2024-11-22 15:59:00|23621.36|23541.36|23623.51|23543.51|23625.62|23545.62|23621.03|23541.03|10
1732291150000|2024-11-22 15:59:10|23622.11|23542.11|23619.44|23539.44|23622.11|23542.11|23617.83|23537.83|10
1732291160000|2024-11-22 15:59:20|23619.06|23539.06|23613.41|23533.41|23619.06|23539.06|23613.41|23533.41|10
1732291170000|2024-11-22 15:59:30|23614.66|23534.66|23614.02|23534.02|23616.96|23536.96|23614.02|23534.02|10
1732291180000|2024-11-22 15:59:40|23613.29|23533.29|23613.93|23533.93|23614.1|23534.1|23612.56|23532.56|10
1732291190000|2024-11-22 15:59:50|23613.94|23533.94|23614|23534|23614.19|23534.19|23612.94|23532.94|10
1732291200000|2024-11-22 16:00:00|23613.8|23533.8|23612.1|23532.1|23614.06|23534.06|23612.1|23532.1|10
1732291210000|2024-11-22 16:00:10|23612.94|23532.94|23603.3|23523.3|23612.94|23532.94|23603.3|23523.3|10
1732291220000|2024-11-22 16:00:20|23603.33|23523.33|23584.23|23504.23|23603.51|23523.51|23584.23|23504.23|10
1732291230000|2024-11-22 16:00:30|23584.62|23504.62|23580.72|23500.72|23584.62|23504.62|23580.72|23500.72|10
1732291240000|2024-11-22 16:00:40|23580.3|23500.3|23574.96|23494.96|23580.3|23500.3|23574.96|23494.96|10
1732291250000|2024-11-22 16:00:50|23572.96|23492.96|23574.12|23494.12|23574.7|23494.7|23572.04|23492.04|10
1732291260000|2024-11-22 16:01:00|23571.75|23491.75|23571.28|23491.28|23572.04|23492.04|23566.76|23486.76|10
1732291270000|2024-11-22 16:01:10|23570.95|23490.95|23566.71|23486.71|23570.95|23490.95|23565.81|23485.81|10
1732291280000|2024-11-22 16:01:20|23567.1|23487.1|23565.91|23485.91|23567.1|23487.1|23563.43|23483.43|10
1732291290000|2024-11-22 16:01:30|23565.46|23485.46|23559.3|23479.3|23565.72|23485.72|23556.87|23476.87|10
1732291300000|2024-11-22 16:01:40|23559.76|23479.76|23562.2|23482.2|23562.59|23482.59|23559.76|23479.76|10
1732291310000|2024-11-22 16:01:50|23562.47|23482.47|23561.44|23481.44|23564.84|23484.84|23561.44|23481.44|10
1732291320000|2024-11-22 16:02:00|23560.61|23480.61|23553.9|23473.9|23560.61|23480.61|23553.9|23473.9|9
1732291330000|2024-11-22 16:02:10|23553.24|23473.24|23555.26|23475.26|23555.26|23475.26|23551.5|23471.5|10
1732291340000|2024-11-22 16:02:20|23554.28|23474.28|23546.73|23466.73|23554.28|23474.28|23546.73|23466.73|10
1732291350000|2024-11-22 16:02:30|23546.55|23466.55|23545.35|23465.35|23547.5|23467.5|23544.78|23464.78|10
1732291360000|2024-11-22 16:02:40|23545.33|23465.33|23541.21|23461.21|23545.33|23465.33|23541.21|23461.21|10
1732291370000|2024-11-22 16:02:50|23541.22|23461.22|23541.33|23461.33|23541.41|23461.41|23540.61|23460.61|10
1732291380000|2024-11-22 16:03:00|23541.16|23461.16|23548.48|23468.48|23548.48|23468.48|23540.99|23460.99|10
1732291390000|2024-11-22 16:03:10|23550.79|23470.79|23553.42|23473.42|23553.43|23473.43|23550.79|23470.79|9
1732291400000|2024-11-22 16:03:20|23551.72|23471.72|23548.95|23468.95|23551.72|23471.72|23548.2|23468.2|10
1732291410000|2024-11-22 16:03:30|23548.49|23468.49|23544.2|23464.2|23548.49|23468.49|23542.47|23462.47|10
1732291420000|2024-11-22 16:03:40|23544.12|23464.12|23546.82|23466.82|23546.88|23466.88|23544.02|23464.02|10
1732291430000|2024-11-22 16:03:50|23546.86|23466.86|23548.44|23468.44|23550.68|23470.68|23546.45|23466.45|10
1732291440000|2024-11-22 16:04:00|23547.76|23467.76|23551.32|23471.32|23552.03|23472.03|23547.76|23467.76|10
1732291450000|2024-11-22 16:04:10|23550.87|23470.87|23551.98|23471.98|23552.15|23472.15|23550.87|23470.87|10
1732291460000|2024-11-22 16:04:20|23551.33|23471.33|23555.17|23475.17|23555.64|23475.64|23550.07|23470.07|10
1732291470000|2024-11-22 16:04:30|23554.39|23474.39|23554.07|23474.07|23556.03|23476.03|23554.07|23474.07|10
1732291480000|2024-11-22 16:04:40|23553.8|23473.8|23550.1|23470.1|23553.8|23473.8|23550.1|23470.1|10
1732291490000|2024-11-22 16:04:50|23550.18|23470.18|23544.76|23464.76|23550.34|23470.34|23544.76|23464.76|10
1732291500000|2024-11-22 16:05:00|23544.62|23464.62|23538.64|23458.64|23544.62|23464.62|23537.11|23457.11|10
1732291510000|2024-11-22 16:05:10|23538.59|23458.59|23539.11|23459.11|23542.22|23462.22|23538.16|23458.16|10
1732291520000|2024-11-22 16:05:20|23538.53|23458.53|23531.64|23451.64|23538.53|23458.53|23531.64|23451.64|10
1732291530000|2024-11-22 16:05:30|23531.88|23451.88|23533.06|23453.06|23533.1|23453.1|23529.09|23449.09|10
1732291540000|2024-11-22 16:05:40|23533.8|23453.8|23532.11|23452.11|23533.8|23453.8|23529.12|23449.12|10
1732291550000|2024-11-22 16:05:50|23530.81|23450.81|23529.08|23449.08|23530.81|23450.81|23525.73|23445.73|10
1732291560000|2024-11-22 16:06:00|23527.14|23447.14|23525.67|23445.67|23528.27|23448.27|23524.1|23444.1|10
1732291570000|2024-11-22 16:06:10|23525.11|23445.11|23526.42|23446.42|23528.41|23448.41|23524.93|23444.93|10
1732291580000|2024-11-22 16:06:20|23526.05|23446.05|23523.46|23443.46|23526.05|23446.05|23523.46|23443.46|10
1732291590000|2024-11-22 16:06:30|23521.89|23441.89|23518.69|23438.69|23521.89|23441.89|23517|23437|10
1732291600000|2024-11-22 16:06:40|23520.22|23440.22|23531.75|23451.75|23531.85|23451.85|23520.22|23440.22|10
1732291610000|2024-11-22 16:06:50|23533.97|23453.97|23536|23456|23536.46|23456.46|23533.29|23453.29|10
1732291620000|2024-11-22 16:07:00|23536.04|23456.04|23543.73|23463.73|23543.73|23463.73|23536.04|23456.04|10
1732291630000|2024-11-22 16:07:10|23543.31|23463.31|23540.33|23460.33|23544.21|23464.21|23540.33|23460.33|10
1732291640000|2024-11-22 16:07:20|23541.02|23461.02|23539.77|23459.77|23541.02|23461.02|23536.82|23456.82|10
1732291650000|2024-11-22 16:07:30|23538.29|23458.29|23539.61|23459.61|23540.25|23460.25|23537.64|23457.64|10
1732291660000|2024-11-22 16:07:40|23540.38|23460.38|23536.88|23456.88|23540.38|23460.38|23536.53|23456.53|10
1732291670000|2024-11-22 16:07:50|23536.8|23456.8|23535.21|23455.21|23537.63|23457.63|23535.21|23455.21|10
1732291680000|2024-11-22 16:08:00|23535.08|23455.08|23536.99|23456.99|23538.32|23458.32|23534.19|23454.19|10
1732291690000|2024-11-22 16:08:10|23537.57|23457.57|23543.17|23463.17|23543.17|23463.17|23537.57|23457.57|10
1732291700000|2024-11-22 16:08:20|23544.01|23464.01|23540.16|23460.16|23544.06|23464.06|23539.59|23459.59|10
1732291710000|2024-11-22 16:08:30|23538.72|23458.72|23537.24|23457.24|23541.54|23461.54|23535.51|23455.51|10
1732291720000|2024-11-22 16:08:40|23538|23458|23530.52|23450.52|23539.11|23459.11|23530.52|23450.52|10
1732291730000|2024-11-22 16:08:50|23527.67|23447.67|23517.4|23437.4|23527.67|23447.67|23517.4|23437.4|10
1732291740000|2024-11-22 16:09:00|23516.96|23436.96|23519.68|23439.68|23519.68|23439.68|23515.47|23435.47|10
1732291750000|2024-11-22 16:09:10|23520.17|23440.17|23516.75|23436.75|23520.17|23440.17|23516.27|23436.27|10
1732291760000|2024-11-22 16:09:20|23517.6|23437.6|23518.02|23438.02|23518.89|23438.89|23517.2|23437.2|10
1732291770000|2024-11-22 16:09:30|23517.8|23437.8|23519.63|23439.63|23520.02|23440.02|23517.8|23437.8|10
1732291780000|2024-11-22 16:09:40|23518.73|23438.73|23516.41|23436.41|23519.45|23439.45|23516.41|23436.41|9
1732291790000|2024-11-22 16:09:50|23515.99|23435.99|23515.85|23435.85|23516.91|23436.91|23515.85|23435.85|10
1732291800000|2024-11-22 16:10:00|23517.54|23437.54|23512.95|23432.95|23519|23439|23512.95|23432.95|10
1732291810000|2024-11-22 16:10:10|23512.19|23432.19|23509.26|23429.26|23512.41|23432.41|23508.92|23428.92|10
1732291820000|2024-11-22 16:10:20|23508.92|23428.92|23516.21|23436.21|23516.21|23436.21|23508.92|23428.92|10
1732291830000|2024-11-22 16:10:30|23515.41|23435.41|23511.23|23431.23|23515.41|23435.41|23510.54|23430.54|10
1732291840000|2024-11-22 16:10:40|23511.7|23431.7|23511.89|23431.89|23512.59|23432.59|23511.2|23431.2|10
1732291850000|2024-11-22 16:10:50|23512.81|23432.81|23516.44|23436.44|23516.44|23436.44|23511.21|23431.21|9
1732291860000|2024-11-22 16:11:00|23516.96|23436.96|23527.53|23447.53|23527.53|23447.53|23514.66|23434.66|10
1732291870000|2024-11-22 16:11:10|23527.04|23447.04|23530.43|23450.43|23530.43|23450.43|23527.04|23447.04|10
1732291880000|2024-11-22 16:11:20|23533.48|23453.48|23542.51|23462.51|23542.65|23462.65|23533.48|23453.48|10
1732291890000|2024-11-22 16:11:30|23543.37|23463.37|23547.11|23467.11|23548.05|23468.05|23543.37|23463.37|10
1732291900000|2024-11-22 16:11:40|23546.68|23466.68|23547.12|23467.12|23547.55|23467.55|23545.46|23465.46|10
1732291910000|2024-11-22 16:11:50|23546.28|23466.28|23543.44|23463.44|23546.28|23466.28|23543.44|23463.44|10
1732291920000|2024-11-22 16:12:00|23543.13|23463.13|23551.7|23471.7|23551.7|23471.7|23543.13|23463.13|10
1732291930000|2024-11-22 16:12:10|23552.28|23472.28|23565.56|23485.56|23565.56|23485.56|23552.28|23472.28|10
1732291940000|2024-11-22 16:12:20|23567.89|23487.89|23567.53|23487.53|23572.71|23492.71|23567.35|23487.35|10
1732291950000|2024-11-22 16:12:30|23565.41|23485.41|23555.97|23475.97|23565.41|23485.41|23555.97|23475.97|10
1732291960000|2024-11-22 16:12:40|23554.14|23474.14|23544.55|23464.55|23554.14|23474.14|23544.55|23464.55|10
1732291970000|2024-11-22 16:12:50|23545.27|23465.27|23541.06|23461.06|23545.76|23465.76|23541.06|23461.06|10
1732291980000|2024-11-22 16:13:00|23541.11|23461.11|23537.78|23457.78|23541.11|23461.11|23537.78|23457.78|10
1732291990000|2024-11-22 16:13:10|23536.72|23456.72|23535|23455|23536.78|23456.78|23534.71|23454.71|10
1732292000000|2024-11-22 16:13:20|23536.04|23456.04|23538.12|23458.12|23538.12|23458.12|23536.04|23456.04|10
1732292010000|2024-11-22 16:13:30|23537.45|23457.45|23527.52|23447.52|23537.45|23457.45|23526.77|23446.77|10
1732292020000|2024-11-22 16:13:40|23527.54|23447.54|23529|23449|23530|23450|23526.7|23446.7|10
1732292030000|2024-11-22 16:13:50|23529.69|23449.69|23525.34|23445.34|23530.53|23450.53|23525.34|23445.34|10
1732292040000|2024-11-22 16:14:00|23523.89|23443.89|23519.38|23439.38|23524.87|23444.87|23519.38|23439.38|10
1732292050000|2024-11-22 16:14:10|23518.44|23438.44|23514.7|23434.7|23518.56|23438.56|23514.7|23434.7|10
1732292060000|2024-11-22 16:14:20|23513.65|23433.65|23509.69|23429.69|23513.65|23433.65|23509.69|23429.69|10
1732292070000|2024-11-22 16:14:30|23509.54|23429.54|23508.22|23428.22|23510.34|23430.34|23508.22|23428.22|10
1732292080000|2024-11-22 16:14:40|23508.74|23428.74|23508.29|23428.29|23510.19|23430.19|23508.29|23428.29|10
1732292090000|2024-11-22 16:14:50|23508.45|23428.45|23500.69|23420.69|23508.45|23428.45|23500.68|23420.68|10
1732292100000|2024-11-22 16:15:00|23500.5|23420.5|23505.22|23425.22|23505.22|23425.22|23500.37|23420.37|10
1732292110000|2024-11-22 16:15:10|23504.5|23424.5|23511.13|23431.13|23511.13|23431.13|23504.5|23424.5|10
1732292120000|2024-11-22 16:15:20|23511.29|23431.29|23511.88|23431.88|23513.09|23433.09|23511.29|23431.29|10
1732292130000|2024-11-22 16:15:30|23512.33|23432.33|23511.42|23431.42|23514.28|23434.28|23511.42|23431.42|10
1732292140000|2024-11-22 16:15:40|23511.51|23431.51|23511.71|23431.71|23512.98|23432.98|23510.29|23430.29|10
1732292150000|2024-11-22 16:15:50|23511.86|23431.86|23517.81|23437.81|23517.81|23437.81|23511.86|23431.86|10
1732292160000|2024-11-22 16:16:00|23517.86|23437.86|23516.28|23436.28|23518.17|23438.17|23516.28|23436.28|10
1732292170000|2024-11-22 16:16:10|23516.27|23436.27|23515.64|23435.64|23516.27|23436.27|23513.72|23433.72|10
1732292180000|2024-11-22 16:16:20|23516.32|23436.32|23520.89|23440.89|23521.18|23441.18|23516.32|23436.32|10
1732292190000|2024-11-22 16:16:30|23520.43|23440.43|23521.57|23441.57|23521.57|23441.57|23519.61|23439.61|10
1732292200000|2024-11-22 16:16:40|23521.36|23441.36|23516.58|23436.58|23521.36|23441.36|23516.41|23436.41|10
1732292210000|2024-11-22 16:16:50|23516.87|23436.87|23527.86|23447.86|23527.99|23447.99|23516.87|23436.87|10
1732292220000|2024-11-22 16:17:00|23529.02|23449.02|23532.83|23452.83|23532.83|23452.83|23527.49|23447.49|10
1732292230000|2024-11-22 16:17:10|23532.99|23452.99|23536.39|23456.39|23537.55|23457.55|23532.99|23452.99|10
1732292240000|2024-11-22 16:17:20|23536.9|23456.9|23530.57|23450.57|23537.5|23457.5|23530.57|23450.57|10
1732292250000|2024-11-22 16:17:30|23528.08|23448.08|23523.97|23443.97|23528.26|23448.26|23523.97|23443.97|10
1732292260000|2024-11-22 16:17:40|23524.01|23444.01|23527.73|23447.73|23527.73|23447.73|23524.01|23444.01|10
1732292270000|2024-11-22 16:17:50|23528.55|23448.55|23533.46|23453.46|23533.46|23453.46|23527.74|23447.74|10
1732292280000|2024-11-22 16:18:00|23533.31|23453.31|23536.65|23456.65|23536.65|23456.65|23532.39|23452.39|10
1732292290000|2024-11-22 16:18:10|23536.52|23456.52|23538.25|23458.25|23539.7|23459.7|23536.52|23456.52|10
1732292300000|2024-11-22 16:18:20|23538.36|23458.36|23545.47|23465.47|23545.47|23465.47|23538.36|23458.36|10
1732292310000|2024-11-22 16:18:30|23545.48|23465.48|23554.58|23474.58|23554.58|23474.58|23545.48|23465.48|10
1732292320000|2024-11-22 16:18:40|23554.14|23474.14|23554.56|23474.56|23554.58|23474.58|23553.72|23473.72|9
1732292330000|2024-11-22 16:18:50|23554.81|23474.81|23558.25|23478.25|23558.25|23478.25|23554.81|23474.81|10
1732292340000|2024-11-22 16:19:00|23558.57|23478.57|23558.67|23478.67|23559.98|23479.98|23557.69|23477.69|10
1732292350000|2024-11-22 16:19:10|23559.04|23479.04|23562.49|23482.49|23562.89|23482.89|23559.04|23479.04|10
1732292360000|2024-11-22 16:19:20|23561.41|23481.41|23557.64|23477.64|23562.55|23482.55|23557.64|23477.64|10
1732292370000|2024-11-22 16:19:30|23557.18|23477.18|23556.1|23476.1|23557.87|23477.87|23555.57|23475.57|10
1732292380000|2024-11-22 16:19:40|23556.27|23476.27|23554.13|23474.13|23556.37|23476.37|23554.13|23474.13|10
1732292390000|2024-11-22 16:19:50|23553.23|23473.23|23553.22|23473.22|23554|23474|23552.75|23472.75|10
1732292400000|2024-11-22 16:20:00|23552.38|23472.38|23551.51|23471.51|23553.36|23473.36|23551.47|23471.47|10
1732292410000|2024-11-22 16:20:10|23550.87|23470.87|23549.19|23469.19|23550.99|23470.99|23548.89|23468.89|10
1732292420000|2024-11-22 16:20:20|23549.87|23469.87|23550.09|23470.09|23552|23472|23549.58|23469.58|10
1732292430000|2024-11-22 16:20:30|23550.52|23470.52|23546.3|23466.3|23550.52|23470.52|23546.3|23466.3|9
1732292440000|2024-11-22 16:20:40|23546.38|23466.38|23546.5|23466.5|23547.46|23467.46|23546.36|23466.36|10
1732292450000|2024-11-22 16:20:50|23547.11|23467.11|23543.68|23463.68|23547.37|23467.37|23543.68|23463.68|10
1732292460000|2024-11-22 16:21:00|23543.28|23463.28|23538.57|23458.57|23543.28|23463.28|23538.57|23458.57|10
1732292470000|2024-11-22 16:21:10|23538.4|23458.4|23544.97|23464.97|23544.97|23464.97|23538.31|23458.31|10
1732292480000|2024-11-22 16:21:20|23545.17|23465.17|23562.31|23482.31|23562.5|23482.5|23545.17|23465.17|10
1732292490000|2024-11-22 16:21:30|23562.08|23482.08|23564.99|23484.99|23564.99|23484.99|23562.08|23482.08|10
1732292500000|2024-11-22 16:21:40|23567.03|23487.03|23570.89|23490.89|23571.72|23491.72|23567.03|23487.03|10
1732292510000|2024-11-22 16:21:50|23569.09|23489.09|23568.71|23488.71|23569.73|23489.73|23568.13|23488.13|10
1732292520000|2024-11-22 16:22:00|23570.22|23490.22|23569.58|23489.58|23570.85|23490.85|23569.16|23489.16|10
1732292530000|2024-11-22 16:22:10|23571.03|23491.03|23573.35|23493.35|23573.99|23493.99|23570.97|23490.97|9
1732292540000|2024-11-22 16:22:20|23572.9|23492.9|23578.97|23498.97|23578.97|23498.97|23572.9|23492.9|10
1732292550000|2024-11-22 16:22:30|23579.92|23499.92|23580.46|23500.46|23581.63|23501.63|23579.75|23499.75|10
1732292560000|2024-11-22 16:22:40|23580.11|23500.11|23574.94|23494.94|23580.77|23500.77|23574.94|23494.94|10
1732292570000|2024-11-22 16:22:50|23575.21|23495.21|23571.17|23491.17|23575.21|23495.21|23570.2|23490.2|10
1732292580000|2024-11-22 16:23:00|23572.28|23492.28|23568.04|23488.04|23573.12|23493.12|23568.04|23488.04|10
1732292590000|2024-11-22 16:23:10|23567.73|23487.73|23564.67|23484.67|23568|23488|23563.19|23483.19|10
1732292600000|2024-11-22 16:23:20|23564.48|23484.48|23567.15|23487.15|23567.15|23487.15|23563.26|23483.26|10
1732292610000|2024-11-22 16:23:30|23567.27|23487.27|23572.33|23492.33|23572.62|23492.62|23566.92|23486.92|10
1732292620000|2024-11-22 16:23:40|23572.91|23492.91|23574.59|23494.59|23575.61|23495.61|23572.87|23492.87|10
1732292630000|2024-11-22 16:23:50|23575.5|23495.5|23573.16|23493.16|23575.96|23495.96|23573.16|23493.16|10
1732292640000|2024-11-22 16:24:00|23573.3|23493.3|23576.75|23496.75|23576.88|23496.88|23573.3|23493.3|10
1732292650000|2024-11-22 16:24:10|23575.15|23495.15|23569.21|23489.21|23575.65|23495.65|23569.21|23489.21|10
1732292660000|2024-11-22 16:24:20|23568.65|23488.65|23568.99|23488.99|23569.99|23489.99|23567.99|23487.99|10
1732292670000|2024-11-22 16:24:30|23569.23|23489.23|23569.92|23489.92|23569.93|23489.93|23567.94|23487.94|10
1732292680000|2024-11-22 16:24:40|23569.83|23489.83|23571.61|23491.61|23571.61|23491.61|23568.47|23488.47|10
1732292690000|2024-11-22 16:24:50|23573.34|23493.34|23572.43|23492.43|23573.34|23493.34|23571.97|23491.97|10
1732292700000|2024-11-22 16:25:00|23572.98|23492.98|23578.09|23498.09|23578.09|23498.09|23572.98|23492.98|10
1732292710000|2024-11-22 16:25:10|23577.42|23497.42|23572.63|23492.63|23578.42|23498.42|23572.63|23492.63|10
1732292720000|2024-11-22 16:25:20|23571.39|23491.39|23568.45|23488.45|23571.39|23491.39|23568.45|23488.45|9
1732292730000|2024-11-22 16:25:30|23568.02|23488.02|23569.58|23489.58|23569.58|23489.58|23566.01|23486.01|10
1732292740000|2024-11-22 16:25:40|23570|23490|23571.88|23491.88|23572.8|23492.8|23570|23490|10
1732292750000|2024-11-22 16:25:50|23572.14|23492.14|23568.45|23488.45|23572.85|23492.85|23568.45|23488.45|10
1732292760000|2024-11-22 16:26:00|23566.78|23486.78|23567.67|23487.67|23568.31|23488.31|23566.38|23486.38|10
1732292770000|2024-11-22 16:26:10|23566.69|23486.69|23572.71|23492.71|23572.71|23492.71|23566.69|23486.69|10
1732292780000|2024-11-22 16:26:20|23572.68|23492.68|23575.81|23495.81|23576.69|23496.69|23572.68|23492.68|10
1732292790000|2024-11-22 16:26:30|23575.13|23495.13|23573.55|23493.55|23575.13|23495.13|23573.34|23493.34|10
1732292800000|2024-11-22 16:26:40|23573.71|23493.71|23573.2|23493.2|23573.75|23493.75|23570.62|23490.62|10
1732292810000|2024-11-22 16:26:50|23573.64|23493.64|23575.61|23495.61|23576.35|23496.35|23573.64|23493.64|10
1732292820000|2024-11-22 16:27:00|23576.06|23496.06|23577.65|23497.65|23577.65|23497.65|23574.19|23494.19|10
1732292830000|2024-11-22 16:27:10|23578.72|23498.72|23578.12|23498.12|23579.93|23499.93|23578.12|23498.12|10
1732292840000|2024-11-22 16:27:20|23578.56|23498.56|23579.78|23499.78|23580.14|23500.14|23577.53|23497.53|10
1732292850000|2024-11-22 16:27:30|23579.2|23499.2|23581.15|23501.15|23581.15|23501.15|23579.12|23499.12|10
1732292860000|2024-11-22 16:27:40|23581.65|23501.65|23587.26|23507.26|23587.26|23507.26|23581.65|23501.65|10
1732292870000|2024-11-22 16:27:50|23587.08|23507.08|23591.57|23511.57|23591.82|23511.82|23587.08|23507.08|10
1732292880000|2024-11-22 16:28:00|23591.22|23511.22|23593.24|23513.24|23593.24|23513.24|23590.45|23510.45|10
1732292890000|2024-11-22 16:28:10|23592.93|23512.93|23597.57|23517.57|23597.87|23517.87|23592.9|23512.9|8
1732292900000|2024-11-22 16:28:20|23599.43|23519.43|23595.77|23515.77|23599.81|23519.81|23595.77|23515.77|10
1732292910000|2024-11-22 16:28:30|23593.63|23513.63|23589.04|23509.04|23593.63|23513.63|23587.94|23507.94|10
1732292920000|2024-11-22 16:28:40|23589.64|23509.64|23586.93|23506.93|23590.3|23510.3|23586.31|23506.31|10
1732292930000|2024-11-22 16:28:50|23586.12|23506.12|23588.32|23508.32|23588.32|23508.32|23585.8|23505.8|10
1732292940000|2024-11-22 16:29:00|23588.79|23508.79|23583.59|23503.59|23588.79|23508.79|23583.59|23503.59|10
1732292950000|2024-11-22 16:29:10|23584.11|23504.11|23583.1|23503.1|23585.09|23505.09|23583.1|23503.1|10
1732292960000|2024-11-22 16:29:20|23583.97|23503.97|23580.34|23500.34|23583.97|23503.97|23579.75|23499.75|10
1732292970000|2024-11-22 16:29:30|23579.7|23499.7|23577.38|23497.38|23580.17|23500.17|23577.38|23497.38|10
1732292980000|2024-11-22 16:29:40|23576.88|23496.88|23575.64|23495.64|23576.92|23496.92|23575.64|23495.64|10
1732292990000|2024-11-22 16:29:50|23574.97|23494.97|23576.25|23496.25|23576.32|23496.32|23574.82|23494.82|10
1732293000000|2024-11-22 16:30:00|23576.49|23496.49|23581.33|23501.33|23581.33|23501.33|23576.49|23496.49|10
1732293010000|2024-11-22 16:30:10|23581.64|23501.64|23582.63|23502.63|23586.84|23506.84|23580.82|23500.82|10
1732293020000|2024-11-22 16:30:20|23581.45|23501.45|23568.43|23488.43|23581.45|23501.45|23568.43|23488.43|10
1732293030000|2024-11-22 16:30:30|23567.58|23487.58|23568.01|23488.01|23568.48|23488.48|23566.94|23486.94|10
1732293040000|2024-11-22 16:30:40|23568.43|23488.43|23573.99|23493.99|23573.99|23493.99|23568.43|23488.43|10
1732293050000|2024-11-22 16:30:50|23574.22|23494.22|23574.53|23494.53|23574.55|23494.55|23574.01|23494.01|9
1732293060000|2024-11-22 16:31:00|23574.33|23494.33|23576.73|23496.73|23577.24|23497.24|23574.33|23494.33|10
1732293070000|2024-11-22 16:31:10|23576.9|23496.9|23575.49|23495.49|23576.9|23496.9|23575.49|23495.49|10
1732293080000|2024-11-22 16:31:20|23573.88|23493.88|23578.18|23498.18|23578.18|23498.18|23573.88|23493.88|10
1732293090000|2024-11-22 16:31:30|23579.38|23499.38|23583.48|23503.48|23584.57|23504.57|23579.38|23499.38|10
1732293100000|2024-11-22 16:31:40|23584.67|23504.67|23585.14|23505.14|23585.79|23505.79|23584.57|23504.57|10
1732293110000|2024-11-22 16:31:50|23585.19|23505.19|23584.29|23504.29|23585.19|23505.19|23581.69|23501.69|10
1732293120000|2024-11-22 16:32:00|23582.92|23502.92|23577.1|23497.1|23582.92|23502.92|23577.1|23497.1|10
1732293130000|2024-11-22 16:32:10|23576.34|23496.34|23573.7|23493.7|23576.72|23496.72|23572.45|23492.45|9
1732293140000|2024-11-22 16:32:20|23573.27|23493.27|23573.33|23493.33|23574.78|23494.78|23572.93|23492.93|10
1732293150000|2024-11-22 16:32:30|23572.1|23492.1|23562.57|23482.57|23572.1|23492.1|23562.27|23482.27|10
1732293160000|2024-11-22 16:32:40|23562.98|23482.98|23560.16|23480.16|23562.98|23482.98|23559.42|23479.42|10
1732293170000|2024-11-22 16:32:50|23559.71|23479.71|23558.66|23478.66|23561.97|23481.97|23558.66|23478.66|10
1732293180000|2024-11-22 16:33:00|23558.62|23478.62|23546.97|23466.97|23558.96|23478.96|23546.97|23466.97|10
1732293190000|2024-11-22 16:33:10|23545.08|23465.08|23533.22|23453.22|23545.08|23465.08|23533.22|23453.22|10
1732293200000|2024-11-22 16:33:20|23533|23453|23535.59|23455.59|23535.59|23455.59|23532.06|23452.06|10
1732293210000|2024-11-22 16:33:30|23537.34|23457.34|23533.27|23453.27|23537.34|23457.34|23533.27|23453.27|10
1732293220000|2024-11-22 16:33:40|23533.59|23453.59|23530.6|23450.6|23533.7|23453.7|23530.6|23450.6|10
1732293230000|2024-11-22 16:33:50|23529.66|23449.66|23525.69|23445.69|23529.66|23449.66|23525.69|23445.69|10
1732293240000|2024-11-22 16:34:00|23525.3|23445.3|23523.81|23443.81|23525.3|23445.3|23522.68|23442.68|10
1732293250000|2024-11-22 16:34:10|23523.22|23443.22|23514.5|23434.5|23524.43|23444.43|23514.5|23434.5|10
1732293260000|2024-11-22 16:34:20|23509.13|23429.13|23502.14|23422.14|23509.13|23429.13|23502.14|23422.14|10
1732293270000|2024-11-22 16:34:30|23502.68|23422.68|23498.71|23418.71|23503.07|23423.07|23498.71|23418.71|10
1732293280000|2024-11-22 16:34:40|23498.44|23418.44|23497.19|23417.19|23498.77|23418.77|23497.03|23417.03|10
1732293290000|2024-11-22 16:34:50|23497.28|23417.28|23498.77|23418.77|23499.36|23419.36|23497.28|23417.28|10
1732293300000|2024-11-22 16:35:00|23497.84|23417.84|23501.25|23421.25|23502.64|23422.64|23497.84|23417.84|10
1732293310000|2024-11-22 16:35:10|23501.31|23421.31|23505.68|23425.68|23505.68|23425.68|23499.78|23419.78|10
1732293320000|2024-11-22 16:35:20|23508.11|23428.11|23514.82|23434.82|23514.82|23434.82|23508.11|23428.11|10
1732293330000|2024-11-22 16:35:30|23516.34|23436.34|23521.41|23441.41|23521.55|23441.55|23516.34|23436.34|10
1732293340000|2024-11-22 16:35:40|23521.68|23441.68|23522.7|23442.7|23525.59|23445.59|23521.68|23441.68|10
1732293350000|2024-11-22 16:35:50|23521.49|23441.49|23522.88|23442.88|23522.96|23442.96|23520.86|23440.86|10
1732293360000|2024-11-22 16:36:00|23523.1|23443.1|23524.42|23444.42|23526.28|23446.28|23523.1|23443.1|10
1732293370000|2024-11-22 16:36:10|23524.79|23444.79|23525.74|23445.74|23526.54|23446.54|23524.79|23444.79|10
1732293380000|2024-11-22 16:36:20|23526.62|23446.62|23531.18|23451.18|23531.95|23451.95|23526.62|23446.62|10
1732293390000|2024-11-22 16:36:30|23531.26|23451.26|23531.3|23451.3|23531.7|23451.7|23529.84|23449.84|10
1732293400000|2024-11-22 16:36:40|23531.85|23451.85|23530.11|23450.11|23533.24|23453.24|23529.56|23449.56|10
1732293410000|2024-11-22 16:36:50|23530.34|23450.34|23526|23446|23530.39|23450.39|23526|23446|10
1732293420000|2024-11-22 16:37:00|23525.31|23445.31|23525.62|23445.62|23525.62|23445.62|23520.82|23440.82|10
1732293430000|2024-11-22 16:37:10|23525.86|23445.86|23529.34|23449.34|23531.9|23451.9|23525.86|23445.86|10
1732293440000|2024-11-22 16:37:20|23529.7|23449.7|23537.21|23457.21|23537.21|23457.21|23529.7|23449.7|10
1732293450000|2024-11-22 16:37:30|23536.95|23456.95|23544.86|23464.86|23544.86|23464.86|23536.95|23456.95|9
1732293460000|2024-11-22 16:37:40|23544.82|23464.82|23551.73|23471.73|23552.16|23472.16|23544.82|23464.82|10
1732293470000|2024-11-22 16:37:50|23551.78|23471.78|23549.13|23469.13|23551.78|23471.78|23549.01|23469.01|10
1732293480000|2024-11-22 16:38:00|23552.66|23472.66|23560.78|23480.78|23562.08|23482.08|23551.33|23471.33|10
1732293490000|2024-11-22 16:38:10|23561.13|23481.13|23562.15|23482.15|23562.15|23482.15|23560.93|23480.93|10
1732293500000|2024-11-22 16:38:20|23561.28|23481.28|23562.38|23482.38|23569.18|23489.18|23560.97|23480.97|10
1732293510000|2024-11-22 16:38:30|23562.69|23482.69|23564.8|23484.8|23565.15|23485.15|23562.69|23482.69|10
1732293520000|2024-11-22 16:38:40|23564.75|23484.75|23562.34|23482.34|23565.84|23485.84|23562.34|23482.34|10
1732293530000|2024-11-22 16:38:50|23561.91|23481.91|23560.6|23480.6|23561.91|23481.91|23560.04|23480.04|10
1732293540000|2024-11-22 16:39:00|23560.55|23480.55|23563.6|23483.6|23563.6|23483.6|23559.52|23479.52|10
1732293550000|2024-11-22 16:39:10|23564.25|23484.25|23569.84|23489.84|23571.1|23491.1|23564.25|23484.25|10
1732293560000|2024-11-22 16:39:20|23569.58|23489.58|23566.9|23486.9|23569.58|23489.58|23566.9|23486.9|10
1732293570000|2024-11-22 16:39:30|23566.58|23486.58|23567.71|23487.71|23568.46|23488.46|23565.85|23485.85|10
1732293580000|2024-11-22 16:39:40|23568.75|23488.75|23573.95|23493.95|23574.43|23494.43|23566.99|23486.99|10
1732293590000|2024-11-22 16:39:50|23574.84|23494.84|23577.65|23497.65|23577.65|23497.65|23574.51|23494.51|10
1732293600000|2024-11-22 16:40:00|23578.81|23498.81|23578|23498|23579.07|23499.07|23577.18|23497.18|10
1732293610000|2024-11-22 16:40:10|23578.27|23498.27|23581.78|23501.78|23583.69|23503.69|23578.27|23498.27|10
1732293620000|2024-11-22 16:40:20|23581.67|23501.67|23581.96|23501.96|23582.67|23502.67|23580.34|23500.34|10
1732293630000|2024-11-22 16:40:30|23583.67|23503.67|23569.95|23489.95|23583.67|23503.67|23569.95|23489.95|10
1732293640000|2024-11-22 16:40:40|23567.96|23487.96|23555.45|23475.45|23567.96|23487.96|23555.45|23475.45|10
1732293650000|2024-11-22 16:40:50|23552.39|23472.39|23547.17|23467.17|23552.39|23472.39|23546.84|23466.84|9
1732293660000|2024-11-22 16:41:00|23547.94|23467.94|23553.1|23473.1|23553.1|23473.1|23546.94|23466.94|10
1732293670000|2024-11-22 16:41:10|23553.15|23473.15|23548.44|23468.44|23553.15|23473.15|23547.69|23467.69|10
1732293680000|2024-11-22 16:41:20|23549.88|23469.88|23545.52|23465.52|23549.88|23469.88|23545.17|23465.17|10
1732293690000|2024-11-22 16:41:30|23545.77|23465.77|23543.42|23463.42|23545.77|23465.77|23542.91|23462.91|10
1732293700000|2024-11-22 16:41:40|23542.99|23462.99|23541.04|23461.04|23542.99|23462.99|23540.5|23460.5|10
1732293710000|2024-11-22 16:41:50|23542|23462|23540.98|23460.98|23542.51|23462.51|23540.98|23460.98|9
1732293720000|2024-11-22 16:42:00|23542.02|23462.02|23541.47|23461.47|23543.15|23463.15|23541.47|23461.47|10
1732293730000|2024-11-22 16:42:10|23539.55|23459.55|23532.61|23452.61|23539.93|23459.93|23531.99|23451.99|10
1732293740000|2024-11-22 16:42:20|23531.18|23451.18|23529.49|23449.49|23531.48|23451.48|23529.48|23449.48|10
1732293750000|2024-11-22 16:42:30|23528.5|23448.5|23533.82|23453.82|23533.82|23453.82|23528.5|23448.5|10
1732293760000|2024-11-22 16:42:40|23534.4|23454.4|23542.22|23462.22|23542.22|23462.22|23534.4|23454.4|10
1732293770000|2024-11-22 16:42:50|23542.7|23462.7|23552.33|23472.33|23552.5|23472.5|23542.7|23462.7|10
1732293780000|2024-11-22 16:43:00|23552.63|23472.63|23557.68|23477.68|23558.64|23478.64|23552.63|23472.63|10
1732293790000|2024-11-22 16:43:10|23559.73|23479.73|23561.15|23481.15|23565.02|23485.02|23559.73|23479.73|10
1732293800000|2024-11-22 16:43:20|23562.45|23482.45|23559.28|23479.28|23562.56|23482.56|23559.28|23479.28|10
1732293810000|2024-11-22 16:43:30|23559.12|23479.12|23559.86|23479.86|23560.4|23480.4|23558.8|23478.8|10
1732293820000|2024-11-22 16:43:40|23560|23480|23557.81|23477.81|23560|23480|23557.58|23477.58|10
1732293830000|2024-11-22 16:43:50|23557.95|23477.95|23557.53|23477.53|23558.59|23478.59|23555.51|23475.51|10
1732293840000|2024-11-22 16:44:00|23557.4|23477.4|23559.41|23479.41|23559.41|23479.41|23556.11|23476.11|10
1732293850000|2024-11-22 16:44:10|23561.19|23481.19|23567.27|23487.27|23567.65|23487.65|23561.19|23481.19|10
1732293860000|2024-11-22 16:44:20|23569.16|23489.16|23564.85|23484.85|23569.16|23489.16|23563.93|23483.93|10
1732293870000|2024-11-22 16:44:30|23565.37|23485.37|23561.26|23481.26|23565.37|23485.37|23559.59|23479.59|10
1732293880000|2024-11-22 16:44:40|23559.64|23479.64|23556.14|23476.14|23559.64|23479.64|23554.3|23474.3|10
1732293890000|2024-11-22 16:44:50|23556.44|23476.44|23555.78|23475.78|23558.46|23478.46|23555.78|23475.78|10
1732293900000|2024-11-22 16:45:00|23555.11|23475.11|23559.73|23479.73|23559.73|23479.73|23555.11|23475.11|10
1732293910000|2024-11-22 16:45:10|23560.38|23480.38|23559.44|23479.44|23560.38|23480.38|23558.36|23478.36|10
1732293920000|2024-11-22 16:45:20|23559.39|23479.39|23551.44|23471.44|23559.39|23479.39|23551.44|23471.44|10
1732293930000|2024-11-22 16:45:30|23551.74|23471.74|23550.09|23470.09|23552.18|23472.18|23548.82|23468.82|10
1732293940000|2024-11-22 16:45:40|23550.03|23470.03|23555.13|23475.13|23556.05|23476.05|23550.03|23470.03|10
1732293950000|2024-11-22 16:45:50|23554.7|23474.7|23559.32|23479.32|23559.32|23479.32|23554.7|23474.7|10
1732293960000|2024-11-22 16:46:00|23559.25|23479.25|23561.51|23481.51|23564.4|23484.4|23559.25|23479.25|10
1732293970000|2024-11-22 16:46:10|23561.02|23481.02|23564.11|23484.11|23564.11|23484.11|23561.02|23481.02|10
1732293980000|2024-11-22 16:46:20|23563.43|23483.43|23563.56|23483.56|23563.56|23483.56|23560.48|23480.48|10
1732293990000|2024-11-22 16:46:30|23561.95|23481.95|23559.93|23479.93|23561.95|23481.95|23558.46|23478.46|10
1732294000000|2024-11-22 16:46:40|23559.53|23479.53|23567.23|23487.23|23567.23|23487.23|23558.69|23478.69|10
1732294010000|2024-11-22 16:46:50|23565.69|23485.69|23566.27|23486.27|23567.63|23487.63|23563.91|23483.91|10
1732294020000|2024-11-22 16:47:00|23566.6|23486.6|23570.86|23490.86|23570.86|23490.86|23566.53|23486.53|10
1732294030000|2024-11-22 16:47:10|23571.21|23491.21|23582.28|23502.28|23582.28|23502.28|23571.21|23491.21|10
1732294040000|2024-11-22 16:47:20|23582.54|23502.54|23591.66|23511.66|23591.66|23511.66|23582.54|23502.54|10
1732294050000|2024-11-22 16:47:30|23592.94|23512.94|23594.33|23514.33|23594.33|23514.33|23590.46|23510.46|10
1732294060000|2024-11-22 16:47:40|23593.76|23513.76|23595.91|23515.91|23597.43|23517.43|23593.56|23513.56|10
1732294070000|2024-11-22 16:47:50|23595.88|23515.88|23597.22|23517.22|23597.56|23517.56|23595.88|23515.88|10
1732294080000|2024-11-22 16:48:00|23596.86|23516.86|23599.02|23519.02|23599.02|23519.02|23596.75|23516.75|10
1732294090000|2024-11-22 16:48:10|23600.29|23520.29|23604.86|23524.86|23605.39|23525.39|23600.29|23520.29|10
1732294100000|2024-11-22 16:48:20|23606.21|23526.21|23598.44|23518.44|23606.21|23526.21|23598.44|23518.44|10
1732294110000|2024-11-22 16:48:30|23601.44|23521.44|23602.14|23522.14|23603.05|23523.05|23601.44|23521.44|10
1732294120000|2024-11-22 16:48:40|23602.18|23522.18|23604.56|23524.56|23604.95|23524.95|23602.18|23522.18|10
1732294130000|2024-11-22 16:48:50|23605.27|23525.27|23606.34|23526.34|23607.14|23527.14|23605.27|23525.27|10
1732294140000|2024-11-22 16:49:00|23606.51|23526.51|23613.12|23533.12|23614.01|23534.01|23606.51|23526.51|10
1732294150000|2024-11-22 16:49:10|23612.48|23532.48|23609.79|23529.79|23612.48|23532.48|23609.55|23529.55|9
1732294160000|2024-11-22 16:49:20|23610.5|23530.5|23618.36|23538.36|23618.36|23538.36|23610.5|23530.5|10
1732294170000|2024-11-22 16:49:30|23619.22|23539.22|23616.57|23536.57|23619.22|23539.22|23616.57|23536.57|10
1732294180000|2024-11-22 16:49:40|23616.54|23536.54|23610.98|23530.98|23616.65|23536.65|23610.98|23530.98|10
1732294190000|2024-11-22 16:49:50|23610.68|23530.68|23607.55|23527.55|23610.68|23530.68|23607.19|23527.19|10
1732294200000|2024-11-22 16:50:00|23607.86|23527.86|23612.4|23532.4|23612.81|23532.81|23607.86|23527.86|10
1732294210000|2024-11-22 16:50:10|23613.62|23533.62|23614.9|23534.9|23615.19|23535.19|23613.62|23533.62|10
1732294220000|2024-11-22 16:50:20|23615.6|23535.6|23622.72|23542.72|23623.6|23543.6|23615.6|23535.6|10
1732294230000|2024-11-22 16:50:30|23622.61|23542.61|23619.65|23539.65|23624.09|23544.09|23619.49|23539.49|10
1732294240000|2024-11-22 16:50:40|23620.12|23540.12|23622.46|23542.46|23622.46|23542.46|23620.12|23540.12|10
1732294250000|2024-11-22 16:50:50|23622.8|23542.8|23625.03|23545.03|23625.29|23545.29|23621.29|23541.29|10
1732294260000|2024-11-22 16:51:00|23625.41|23545.41|23625.91|23545.91|23625.91|23545.91|23623.42|23543.42|10
1732294270000|2024-11-22 16:51:10|23625.84|23545.84|23627.78|23547.78|23628.16|23548.16|23625.11|23545.11|10
1732294280000|2024-11-22 16:51:20|23627.82|23547.82|23633|23553|23633.47|23553.47|23627.82|23547.82|10
1732294290000|2024-11-22 16:51:30|23632.99|23552.99|23637.24|23557.24|23637.61|23557.61|23632.99|23552.99|10
1732294300000|2024-11-22 16:51:40|23637.12|23557.12|23642.66|23562.66|23643.01|23563.01|23636.76|23556.76|10
1732294310000|2024-11-22 16:51:50|23642.57|23562.57|23645.72|23565.72|23645.72|23565.72|23642.54|23562.54|10
1732294320000|2024-11-22 16:52:00|23645.42|23565.42|23650.2|23570.2|23653.26|23573.26|23645.42|23565.42|10
1732294330000|2024-11-22 16:52:10|23651.36|23571.36|23659.07|23579.07|23659.07|23579.07|23651.31|23571.31|10
1732294340000|2024-11-22 16:52:20|23659.4|23579.4|23658.39|23578.39|23661.29|23581.29|23658.39|23578.39|10
1732294350000|2024-11-22 16:52:30|23658.32|23578.32|23659.32|23579.32|23659.41|23579.41|23658.32|23578.32|10
1732294360000|2024-11-22 16:52:40|23666.28|23586.28|23666.59|23586.59|23667.26|23587.26|23665.83|23585.83|10
1732294370000|2024-11-22 16:52:50|23666.29|23586.29|23670.55|23590.55|23670.55|23590.55|23666.29|23586.29|10
1732294380000|2024-11-22 16:53:00|23670.91|23590.91|23674.46|23594.46|23674.62|23594.62|23670.85|23590.85|10
1732294390000|2024-11-22 16:53:10|23675.17|23595.17|23673.49|23593.49|23675.18|23595.18|23673.17|23593.17|10
1732294400000|2024-11-22 16:53:20|23672.3|23592.3|23671.18|23591.18|23672.3|23592.3|23671.18|23591.18|10
1732294410000|2024-11-22 16:53:30|23671.11|23591.11|23670.8|23590.8|23672.38|23592.38|23670.48|23590.48|10
1732294420000|2024-11-22 16:53:40|23672.74|23592.74|23676.78|23596.78|23676.78|23596.78|23672.74|23592.74|10
1732294430000|2024-11-22 16:53:50|23678.85|23598.85|23692.07|23612.07|23692.07|23612.07|23678.85|23598.85|10
1732294440000|2024-11-22 16:54:00|23692.73|23612.73|23697.21|23617.21|23698.11|23618.11|23692.68|23612.68|9
1732294450000|2024-11-22 16:54:10|23697.18|23617.18|23698.75|23618.75|23698.75|23618.75|23696.07|23616.07|10
1732294460000|2024-11-22 16:54:20|23698.78|23618.78|23702.83|23622.83|23702.87|23622.87|23698.78|23618.78|10
1732294470000|2024-11-22 16:54:30|23702.73|23622.73|23708.64|23628.64|23708.64|23628.64|23702.04|23622.04|10
1732294480000|2024-11-22 16:54:40|23709.6|23629.6|23716.16|23636.16|23716.35|23636.35|23709.6|23629.6|10
1732294490000|2024-11-22 16:54:50|23714.93|23634.93|23714.05|23634.05|23715.71|23635.71|23713.45|23633.45|10
1732294500000|2024-11-22 16:55:00|23713.92|23633.92|23708.99|23628.99|23714.33|23634.33|23708.38|23628.38|10
1732294510000|2024-11-22 16:55:10|23707.35|23627.35|23705.12|23625.12|23708.76|23628.76|23705.12|23625.12|10
1732294520000|2024-11-22 16:55:20|23704.71|23624.71|23698.48|23618.48|23704.71|23624.71|23698.48|23618.48|10
1732294530000|2024-11-22 16:55:30|23696.94|23616.94|23691.88|23611.88|23697.82|23617.82|23691.75|23611.75|10
1732294540000|2024-11-22 16:55:40|23692.37|23612.37|23691.96|23611.96|23692.37|23612.37|23688.83|23608.83|10
1732294550000|2024-11-22 16:55:50|23694.03|23614.03|23691.38|23611.38|23694.45|23614.45|23690.88|23610.88|10
1732294560000|2024-11-22 16:56:00|23690.63|23610.63|23687.83|23607.83|23690.63|23610.63|23686.34|23606.34|10
1732294570000|2024-11-22 16:56:10|23688.16|23608.16|23693.83|23613.83|23693.83|23613.83|23687.64|23607.64|10
1732294580000|2024-11-22 16:56:20|23694.57|23614.57|23694.01|23614.01|23696.94|23616.94|23693.76|23613.76|10
1732294590000|2024-11-22 16:56:30|23693.83|23613.83|23686.35|23606.35|23694.16|23614.16|23686.35|23606.35|10
1732294600000|2024-11-22 16:56:40|23685.68|23605.68|23688.79|23608.79|23688.81|23608.81|23685.55|23605.55|10
1732294610000|2024-11-22 16:56:50|23688.66|23608.66|23686.58|23606.58|23689.23|23609.23|23686.31|23606.31|10
1732294620000|2024-11-22 16:57:00|23685.07|23605.07|23685.69|23605.69|23687.78|23607.78|23685.04|23605.04|10
1732294630000|2024-11-22 16:57:10|23686.24|23606.24|23682.82|23602.82|23686.24|23606.24|23680.12|23600.12|10
1732294640000|2024-11-22 16:57:20|23682.94|23602.94|23681.8|23601.8|23682.94|23602.94|23680.99|23600.99|10
1732294650000|2024-11-22 16:57:30|23681.3|23601.3|23683.21|23603.21|23683.21|23603.21|23681.02|23601.02|10
1732294660000|2024-11-22 16:57:40|23683.74|23603.74|23670.62|23590.62|23683.74|23603.74|23670.62|23590.62|10
1732294670000|2024-11-22 16:57:50|23670.35|23590.35|23670.41|23590.41|23670.65|23590.65|23668.6|23588.6|10
1732294680000|2024-11-22 16:58:00|23669.63|23589.63|23660.6|23580.6|23669.63|23589.63|23660.6|23580.6|10
1732294690000|2024-11-22 16:58:10|23659.5|23579.5|23661.81|23581.81|23662.03|23582.03|23658.56|23578.56|9
1732294700000|2024-11-22 16:58:20|23662.66|23582.66|23665.54|23585.54|23666.31|23586.31|23661.62|23581.62|10
1732294710000|2024-11-22 16:58:30|23666.26|23586.26|23670.47|23590.47|23670.47|23590.47|23666.26|23586.26|10
1732294720000|2024-11-22 16:58:40|23670.51|23590.51|23666.61|23586.61|23670.65|23590.65|23666.25|23586.25|10
1732294730000|2024-11-22 16:58:50|23666.3|23586.3|23664.57|23584.57|23666.3|23586.3|23663.5|23583.5|9
1732294740000|2024-11-22 16:59:00|23664.76|23584.76|23665.54|23585.54|23667.86|23587.86|23664.75|23584.75|10
1732294750000|2024-11-22 16:59:10|23665.71|23585.71|23665.55|23585.55|23668.48|23588.48|23665.44|23585.44|10
1732294760000|2024-11-22 16:59:20|23665.32|23585.32|23659.18|23579.18|23665.32|23585.32|23659.18|23579.18|10
1732294770000|2024-11-22 16:59:30|23657.52|23577.52|23657.02|23577.02|23660.15|23580.15|23656.67|23576.67|10
1732294780000|2024-11-22 16:59:40|23656.77|23576.77|23656.85|23576.85|23658.22|23578.22|23656.37|23576.37|10
1732294790000|2024-11-22 16:59:50|23656.73|23576.73|23655.92|23575.92|23656.96|23576.96|23655.53|23575.53|10
1732294800000|2024-11-22 17:00:00|23655.52|23575.52|23651.57|23571.57|23655.52|23575.52|23650.45|23570.45|10
1732294810000|2024-11-22 17:00:10|23649.63|23569.63|23636.29|23556.29|23649.63|23569.63|23636.29|23556.29|10
1732294820000|2024-11-22 17:00:20|23635.49|23555.49|23627.43|23547.43|23635.95|23555.95|23627.43|23547.43|10
1732294830000|2024-11-22 17:00:30|23627.27|23547.27|23615.52|23535.52|23627.52|23547.52|23615.52|23535.52|10
1732294840000|2024-11-22 17:00:40|23617.46|23537.46|23616.81|23536.81|23618.41|23538.41|23616.33|23536.33|10
1732294850000|2024-11-22 17:00:50|23617.79|23537.79|23619.84|23539.84|23620.09|23540.09|23617.17|23537.17|10
1732294860000|2024-11-22 17:01:00|23619.83|23539.83|23616.13|23536.13|23619.83|23539.83|23615.78|23535.78|10
1732294870000|2024-11-22 17:01:10|23616.06|23536.06|23617.98|23537.98|23618.07|23538.07|23616.05|23536.05|10
1732294880000|2024-11-22 17:01:20|23618.68|23538.68|23620.06|23540.06|23622.36|23542.36|23618.68|23538.68|9
1732294890000|2024-11-22 17:01:30|23620.21|23540.21|23624.44|23544.44|23625.15|23545.15|23619.68|23539.68|10
1732294900000|2024-11-22 17:01:40|23623.33|23543.33|23629.04|23549.04|23629.04|23549.04|23623.33|23543.33|10
1732294910000|2024-11-22 17:01:50|23629.52|23549.52|23639.4|23559.4|23639.4|23559.4|23629.52|23549.52|10
1732294920000|2024-11-22 17:02:00|23642.05|23562.05|23651.48|23571.48|23651.48|23571.48|23642.05|23562.05|10
1732294930000|2024-11-22 17:02:10|23652.53|23572.53|23670.07|23590.07|23670.07|23590.07|23652.53|23572.53|10
1732294940000|2024-11-22 17:02:20|23669.73|23589.73|23666.84|23586.84|23671.74|23591.74|23666.84|23586.84|10
1732294950000|2024-11-22 17:02:30|23664.98|23584.98|23656.19|23576.19|23664.98|23584.98|23655.56|23575.56|10
1732294960000|2024-11-22 17:02:40|23655.7|23575.7|23654.54|23574.54|23656.64|23576.64|23654.31|23574.31|10
1732294970000|2024-11-22 17:02:50|23654.22|23574.22|23656.17|23576.17|23656.17|23576.17|23653.17|23573.17|10
1732294980000|2024-11-22 17:03:00|23655.98|23575.98|23661.08|23581.08|23661.08|23581.08|23654.59|23574.59|10
1732294990000|2024-11-22 17:03:10|23659.99|23579.99|23661.36|23581.36|23662.5|23582.5|23659.99|23579.99|10
1732295000000|2024-11-22 17:03:20|23661.22|23581.22|23662.02|23582.02|23663.06|23583.06|23658.69|23578.69|10
1732295010000|2024-11-22 17:03:30|23662.86|23582.86|23666.36|23586.36|23667.03|23587.03|23662.86|23582.86|9
1732295020000|2024-11-22 17:03:40|23666.15|23586.15|23667.37|23587.37|23667.37|23587.37|23666.15|23586.15|10
1732295030000|2024-11-22 17:03:50|23667|23587|23665.25|23585.25|23667.49|23587.49|23664.25|23584.25|10
1732295040000|2024-11-22 17:04:00|23665.89|23585.89|23658.36|23578.36|23666.39|23586.39|23658.36|23578.36|10
1732295050000|2024-11-22 17:04:10|23656.65|23576.65|23650.06|23570.06|23656.65|23576.65|23649.46|23569.46|10
1732295060000|2024-11-22 17:04:20|23651.34|23571.34|23654.48|23574.48|23656.95|23576.95|23651.34|23571.34|10
1732295070000|2024-11-22 17:04:30|23655.03|23575.03|23655.73|23575.73|23656.22|23576.22|23653.86|23573.86|10
1732295080000|2024-11-22 17:04:40|23655.38|23575.38|23657.35|23577.35|23658.8|23578.8|23655.38|23575.38|10
1732295090000|2024-11-22 17:04:50|23657.37|23577.37|23656.95|23576.95|23657.37|23577.37|23654.89|23574.89|10
1732295100000|2024-11-22 17:05:00|23655.86|23575.86|23653.54|23573.54|23655.86|23575.86|23651.89|23571.89|10
1732295110000|2024-11-22 17:05:10|23654.54|23574.54|23664.96|23584.96|23664.96|23584.96|23653.6|23573.6|10
1732295120000|2024-11-22 17:05:20|23664.45|23584.45|23668.54|23588.54|23668.54|23588.54|23664.45|23584.45|10
1732295130000|2024-11-22 17:05:30|23668.05|23588.05|23660.82|23580.82|23668.05|23588.05|23660.14|23580.14|10
1732295140000|2024-11-22 17:05:40|23658.39|23578.39|23659.72|23579.72|23660.04|23580.04|23657.83|23577.83|10
1732295150000|2024-11-22 17:05:50|23660.86|23580.86|23658.97|23578.97|23660.86|23580.86|23658.97|23578.97|10
1732295160000|2024-11-22 17:06:00|23657.71|23577.71|23662.22|23582.22|23662.22|23582.22|23657.71|23577.71|10
1732295170000|2024-11-22 17:06:10|23662.54|23582.54|23665.5|23585.5|23666.88|23586.88|23662.02|23582.02|10
1732295180000|2024-11-22 17:06:20|23665.05|23585.05|23670.07|23590.07|23670.07|23590.07|23665.05|23585.05|10
1732295190000|2024-11-22 17:06:30|23670.9|23590.9|23669.01|23589.01|23670.9|23590.9|23667.8|23587.8|10
1732295200000|2024-11-22 17:06:40|23670.21|23590.21|23670.95|23590.95|23670.95|23590.95|23668.91|23588.91|10
1732295210000|2024-11-22 17:06:50|23671.35|23591.35|23671.14|23591.14|23671.72|23591.72|23668.95|23588.95|10
1732295220000|2024-11-22 17:07:00|23668.6|23588.6|23664.75|23584.75|23669.09|23589.09|23664.75|23584.75|10
1732295230000|2024-11-22 17:07:10|23664.01|23584.01|23668.94|23588.94|23668.94|23588.94|23662.04|23582.04|10
1732295240000|2024-11-22 17:07:20|23668.93|23588.93|23666.41|23586.41|23669.8|23589.8|23665.68|23585.68|10
1732295250000|2024-11-22 17:07:30|23666.45|23586.45|23663.63|23583.63|23666.45|23586.45|23663.63|23583.63|10
1732295260000|2024-11-22 17:07:40|23663.49|23583.49|23665.15|23585.15|23665.4|23585.4|23662.31|23582.31|10
1732295270000|2024-11-22 17:07:50|23664.9|23584.9|23665.57|23585.57|23665.82|23585.82|23664.13|23584.13|10
1732295280000|2024-11-22 17:08:00|23665.54|23585.54|23670.82|23590.82|23670.82|23590.82|23665.53|23585.53|10
1732295290000|2024-11-22 17:08:10|23669.88|23589.88|23670.84|23590.84|23671.64|23591.64|23669.88|23589.88|10
1732295300000|2024-11-22 17:08:20|23670.17|23590.17|23666.67|23586.67|23670.17|23590.17|23666.1|23586.1|10
1732295310000|2024-11-22 17:08:30|23667.16|23587.16|23667.25|23587.25|23668.51|23588.51|23665.45|23585.45|10
1732295320000|2024-11-22 17:08:40|23666.84|23586.84|23671.17|23591.17|23671.75|23591.75|23666.84|23586.84|10
1732295330000|2024-11-22 17:08:50|23670.72|23590.72|23672.06|23592.06|23672.5|23592.5|23669.39|23589.39|10
1732295340000|2024-11-22 17:09:00|23671.46|23591.46|23665.81|23585.81|23673.52|23593.52|23665.81|23585.81|10
1732295350000|2024-11-22 17:09:10|23665.61|23585.61|23668.2|23588.2|23668.77|23588.77|23665.61|23585.61|10
1732295360000|2024-11-22 17:09:20|23667.37|23587.37|23674.83|23594.83|23675.47|23595.47|23667.37|23587.37|10
1732295370000|2024-11-22 17:09:30|23673.81|23593.81|23678.01|23598.01|23678.43|23598.43|23673.81|23593.81|9
1732295380000|2024-11-22 17:09:40|23679.19|23599.19|23683.68|23603.68|23683.99|23603.99|23679.19|23599.19|10
1732295390000|2024-11-22 17:09:50|23684.78|23604.78|23682.36|23602.36|23684.78|23604.78|23681.88|23601.88|10
1732295400000|2024-11-22 17:10:00|23683.54|23603.54|23695.39|23615.39|23695.39|23615.39|23683.54|23603.54|10
1732295410000|2024-11-22 17:10:10|23697.75|23617.75|23707.08|23627.08|23707.5|23627.5|23697.75|23617.75|10
1732295420000|2024-11-22 17:10:20|23708.31|23628.31|23719.72|23639.72|23719.72|23639.72|23708.31|23628.31|10
1732295430000|2024-11-22 17:10:30|23723.39|23643.39|23722.36|23642.36|23723.43|23643.43|23721.02|23641.02|9
1732295440000|2024-11-22 17:10:40|23723.29|23643.29|23726.89|23646.89|23728.26|23648.26|23723.29|23643.29|10
1732295450000|2024-11-22 17:10:50|23727.01|23647.01|23733.77|23653.77|23735.35|23655.35|23727.01|23647.01|10
1732295460000|2024-11-22 17:11:00|23733.82|23653.82|23734.41|23654.41|23735.37|23655.37|23732.67|23652.67|10
1732295470000|2024-11-22 17:11:10|23733.99|23653.99|23737.38|23657.38|23738.09|23658.09|23733.99|23653.99|10
1732295480000|2024-11-22 17:11:20|23735.05|23655.05|23729.53|23649.53|23735.05|23655.05|23729.1|23649.1|10
1732295490000|2024-11-22 17:11:30|23730.22|23650.22|23721.12|23641.12|23730.22|23650.22|23721.12|23641.12|10
1732295500000|2024-11-22 17:11:40|23720.53|23640.53|23713.2|23633.2|23720.53|23640.53|23713.2|23633.2|10
1732295510000|2024-11-22 17:11:50|23711.7|23631.7|23711.09|23631.09|23713.29|23633.29|23709.59|23629.59|10
1732295520000|2024-11-22 17:12:00|23710.15|23630.15|23706.71|23626.71|23711.17|23631.17|23706.32|23626.32|10
1732295530000|2024-11-22 17:12:10|23709.71|23629.71|23711.7|23631.7|23712.49|23632.49|23708.91|23628.91|10
1732295540000|2024-11-22 17:12:20|23710.05|23630.05|23714.51|23634.51|23715.91|23635.91|23710.05|23630.05|10
1732295550000|2024-11-22 17:12:30|23715.16|23635.16|23716.64|23636.64|23716.81|23636.81|23714.13|23634.13|10
1732295560000|2024-11-22 17:12:40|23716.52|23636.52|23710.87|23630.87|23716.52|23636.52|23710.57|23630.57|10
1732295570000|2024-11-22 17:12:50|23710.23|23630.23|23708.85|23628.85|23711.35|23631.35|23708.21|23628.21|10
1732295580000|2024-11-22 17:13:00|23709.87|23629.87|23706.01|23626.01|23710.93|23630.93|23706.01|23626.01|9
1732295590000|2024-11-22 17:13:10|23704.14|23624.14|23709.1|23629.1|23710.95|23630.95|23703.29|23623.29|10
1732295600000|2024-11-22 17:13:20|23708.55|23628.55|23704.09|23624.09|23708.55|23628.55|23703.39|23623.39|10
1732295610000|2024-11-22 17:13:30|23703.43|23623.43|23705.21|23625.21|23705.21|23625.21|23703.43|23623.43|10
1732295620000|2024-11-22 17:13:40|23705.3|23625.3|23704.55|23624.55|23705.85|23625.85|23703.59|23623.59|10
1732295630000|2024-11-22 17:13:50|23703.2|23623.2|23701.76|23621.76|23704.13|23624.13|23701.76|23621.76|10
1732295640000|2024-11-22 17:14:00|23702.1|23622.1|23691.31|23611.31|23702.1|23622.1|23691.31|23611.31|10
1732295650000|2024-11-22 17:14:10|23689.4|23609.4|23684.35|23604.35|23689.5|23609.5|23684.35|23604.35|10
1732295660000|2024-11-22 17:14:20|23684.37|23604.37|23688.84|23608.84|23688.84|23608.84|23684.18|23604.18|10
1732295670000|2024-11-22 17:14:30|23688.81|23608.81|23687.61|23607.61|23689.28|23609.28|23687.61|23607.61|10
1732295680000|2024-11-22 17:14:40|23687.83|23607.83|23693.27|23613.27|23693.27|23613.27|23687.64|23607.64|10
1732295690000|2024-11-22 17:14:50|23693.24|23613.24|23695.12|23615.12|23695.12|23615.12|23692.66|23612.66|10
1732295700000|2024-11-22 17:15:00|23694.91|23614.91|23703.08|23623.08|23703.08|23623.08|23694.91|23614.91|10
1732295710000|2024-11-22 17:15:10|23702.71|23622.71|23706.79|23626.79|23707.27|23627.27|23702.71|23622.71|10
1732295720000|2024-11-22 17:15:20|23707.64|23627.64|23704.79|23624.79|23708.33|23628.33|23704.75|23624.75|10
1732295730000|2024-11-22 17:15:30|23705.97|23625.97|23709.15|23629.15|23709.15|23629.15|23703.43|23623.43|10
1732295740000|2024-11-22 17:15:40|23706.47|23626.47|23705.44|23625.44|23706.47|23626.47|23703.75|23623.75|10
1732295750000|2024-11-22 17:15:50|23706.03|23626.03|23708.07|23628.07|23708.07|23628.07|23705.18|23625.18|10
1732295760000|2024-11-22 17:16:00|23707.7|23627.7|23710.66|23630.66|23711.17|23631.17|23706.42|23626.42|10
1732295770000|2024-11-22 17:16:10|23711.53|23631.53|23715.1|23635.1|23715.66|23635.66|23711.27|23631.27|10
1732295780000|2024-11-22 17:16:20|23714.45|23634.45|23714.54|23634.54|23714.84|23634.84|23713.3|23633.3|10
1732295790000|2024-11-22 17:16:30|23714.85|23634.85|23714.23|23634.23|23715.95|23635.95|23714.23|23634.23|10
1732295800000|2024-11-22 17:16:40|23714.52|23634.52|23715.21|23635.21|23715.21|23635.21|23711.19|23631.19|10
1732295810000|2024-11-22 17:16:50|23713.86|23633.86|23708.51|23628.51|23713.91|23633.91|23708.51|23628.51|10
1732295820000|2024-11-22 17:17:00|23708.12|23628.12|23708.91|23628.91|23709.79|23629.79|23708.12|23628.12|10
1732295830000|2024-11-22 17:17:10|23708.01|23628.01|23704.49|23624.49|23708.01|23628.01|23702.07|23622.07|10
1732295840000|2024-11-22 17:17:20|23705.54|23625.54|23707.72|23627.72|23709.77|23629.77|23705.51|23625.51|10
1732295850000|2024-11-22 17:17:30|23707.04|23627.04|23712.1|23632.1|23712.1|23632.1|23705.91|23625.91|10
1732295860000|2024-11-22 17:17:40|23712.59|23632.59|23711.59|23631.59|23712.65|23632.65|23711.59|23631.59|10
1732295870000|2024-11-22 17:17:50|23711.12|23631.12|23712.58|23632.58|23712.58|23632.58|23710.81|23630.81|10
1732295880000|2024-11-22 17:18:00|23714.64|23634.64|23720.52|23640.52|23722.81|23642.81|23713.83|23633.83|10
1732295890000|2024-11-22 17:18:10|23720.85|23640.85|23720.77|23640.77|23725.01|23645.01|23720.32|23640.32|10
1732295900000|2024-11-22 17:18:20|23721.81|23641.81|23724.11|23644.11|23724.11|23644.11|23720.83|23640.83|10
1732295910000|2024-11-22 17:18:30|23724.91|23644.91|23728.07|23648.07|23728.07|23648.07|23724.91|23644.91|10
1732295920000|2024-11-22 17:18:40|23728.7|23648.7|23731.58|23651.58|23731.87|23651.87|23728.7|23648.7|9
1732295930000|2024-11-22 17:18:50|23731.69|23651.69|23740.72|23660.72|23740.72|23660.72|23730.72|23650.72|10
1732295940000|2024-11-22 17:19:00|23741.28|23661.28|23741.23|23661.23|23744.12|23664.12|23741.23|23661.23|10
1732295950000|2024-11-22 17:19:10|23741.21|23661.21|23735.2|23655.2|23741.21|23661.21|23735.2|23655.2|10
1732295960000|2024-11-22 17:19:20|23735.46|23655.46|23735.77|23655.77|23736.24|23656.24|23733.59|23653.59|10
1732295970000|2024-11-22 17:19:30|23735.62|23655.62|23733.76|23653.76|23735.62|23655.62|23733.38|23653.38|10
1732295980000|2024-11-22 17:19:40|23735.54|23655.54|23738.59|23658.59|23738.59|23658.59|23734.47|23654.47|10
1732295990000|2024-11-22 17:19:50|23738.53|23658.53|23738.78|23658.78|23738.78|23658.78|23737.22|23657.22|10
1732296000000|2024-11-22 17:20:00|23740.29|23660.29|23740.7|23660.7|23740.7|23660.7|23737.66|23657.66|10
1732296010000|2024-11-22 17:20:10|23741.12|23661.12|23745.08|23665.08|23746.75|23666.75|23741.12|23661.12|9
1732296020000|2024-11-22 17:20:20|23745.21|23665.21|23734.65|23654.65|23745.21|23665.21|23734.65|23654.65|10
1732296030000|2024-11-22 17:20:30|23734.9|23654.9|23732.42|23652.42|23735.07|23655.07|23732.28|23652.28|10
1732296040000|2024-11-22 17:20:40|23733.11|23653.11|23729.66|23649.66|23733.11|23653.11|23729.63|23649.63|10
1732296050000|2024-11-22 17:20:50|23728.43|23648.43|23723.03|23643.03|23728.43|23648.43|23723.03|23643.03|10
1732296060000|2024-11-22 17:21:00|23724.25|23644.25|23722.07|23642.07|23724.25|23644.25|23721.69|23641.69|10
1732296070000|2024-11-22 17:21:10|23722.52|23642.52|23714.71|23634.71|23723.37|23643.37|23714.5|23634.5|10
1732296080000|2024-11-22 17:21:20|23715.15|23635.15|23712.09|23632.09|23715.56|23635.56|23711.7|23631.7|10
1732296090000|2024-11-22 17:21:30|23711.69|23631.69|23714.43|23634.43|23715.48|23635.48|23711.69|23631.69|10
1732296100000|2024-11-22 17:21:40|23714.09|23634.09|23712.42|23632.42|23714.09|23634.09|23711.57|23631.57|10
1732296110000|2024-11-22 17:21:50|23712.06|23632.06|23713.58|23633.58|23713.67|23633.67|23712.06|23632.06|10
1732296120000|2024-11-22 17:22:00|23714.04|23634.04|23721.58|23641.58|23721.58|23641.58|23714.04|23634.04|10
1732296130000|2024-11-22 17:22:10|23721.76|23641.76|23723.35|23643.35|23723.35|23643.35|23721.76|23641.76|10
1732296140000|2024-11-22 17:22:20|23725.2|23645.2|23733.15|23653.15|23733.15|23653.15|23725.2|23645.2|10
1732296150000|2024-11-22 17:22:30|23730.48|23650.48|23732.9|23652.9|23733.04|23653.04|23729.89|23649.89|10
1732296160000|2024-11-22 17:22:40|23734.1|23654.1|23735.48|23655.48|23738.62|23658.62|23734.1|23654.1|10
1732296170000|2024-11-22 17:22:50|23736.15|23656.15|23730.82|23650.82|23736.67|23656.67|23730.82|23650.82|10
1732296180000|2024-11-22 17:23:00|23732.62|23652.62|23734.57|23654.57|23736.8|23656.8|23732.62|23652.62|10
1732296190000|2024-11-22 17:23:10|23735.12|23655.12|23734.33|23654.33|23736.79|23656.79|23734.33|23654.33|10
1732296200000|2024-11-22 17:23:20|23734.14|23654.14|23732.5|23652.5|23734.14|23654.14|23731.15|23651.15|10
1732296210000|2024-11-22 17:23:30|23733.17|23653.17|23734.31|23654.31|23734.31|23654.31|23732.05|23652.05|10
1732296220000|2024-11-22 17:23:40|23734.8|23654.8|23737.3|23657.3|23737.3|23657.3|23733.85|23653.85|10
1732296230000|2024-11-22 17:23:50|23735.48|23655.48|23728.67|23648.67|23735.48|23655.48|23728.67|23648.67|10
1732296240000|2024-11-22 17:24:00|23728.25|23648.25|23726.86|23646.86|23728.43|23648.43|23726.16|23646.16|10
1732296250000|2024-11-22 17:24:10|23728.09|23648.09|23717.22|23637.22|23728.09|23648.09|23717.22|23637.22|10
1732296260000|2024-11-22 17:24:20|23718.1|23638.1|23714.34|23634.34|23719.03|23639.03|23714.34|23634.34|10
1732296270000|2024-11-22 17:24:30|23713.75|23633.75|23708.07|23628.07|23713.75|23633.75|23707.97|23627.97|10
1732296280000|2024-11-22 17:24:40|23707.86|23627.86|23710.14|23630.14|23710.25|23630.25|23707.86|23627.86|10
1732296290000|2024-11-22 17:24:50|23711.89|23631.89|23713.34|23633.34|23714.31|23634.31|23711.89|23631.89|10
1732296300000|2024-11-22 17:25:00|23714.2|23634.2|23719.93|23639.93|23722.97|23642.97|23714.2|23634.2|10
1732296310000|2024-11-22 17:25:10|23718.16|23638.16|23719.75|23639.75|23720.4|23640.4|23717.71|23637.71|10
1732296320000|2024-11-22 17:25:20|23720.29|23640.29|23721.3|23641.3|23722.46|23642.46|23720.29|23640.29|10
1732296330000|2024-11-22 17:25:30|23721.83|23641.83|23715.97|23635.97|23721.95|23641.95|23715.97|23635.97|10
1732296340000|2024-11-22 17:25:40|23713.99|23633.99|23702.85|23622.85|23713.99|23633.99|23702.85|23622.85|10
1732296350000|2024-11-22 17:25:50|23702.58|23622.58|23700.31|23620.31|23702.96|23622.96|23699.99|23619.99|10
1732296360000|2024-11-22 17:26:00|23700.8|23620.8|23699.96|23619.96|23704.22|23624.22|23699.18|23619.18|10
1732296370000|2024-11-22 17:26:10|23702.62|23622.62|23711.49|23631.49|23711.49|23631.49|23702.62|23622.62|10
1732296380000|2024-11-22 17:26:20|23712.65|23632.65|23710.83|23630.83|23715.42|23635.42|23710.83|23630.83|10
1732296390000|2024-11-22 17:26:30|23710.41|23630.41|23706.34|23626.34|23711.31|23631.31|23706.34|23626.34|10
1732296400000|2024-11-22 17:26:40|23706.38|23626.38|23700.82|23620.82|23706.38|23626.38|23700.82|23620.82|10
1732296410000|2024-11-22 17:26:50|23700.74|23620.74|23699.07|23619.07|23701.62|23621.62|23698.92|23618.92|10
1732296420000|2024-11-22 17:27:00|23696.57|23616.57|23693.9|23613.9|23697.36|23617.36|23692.86|23612.86|10
1732296430000|2024-11-22 17:27:10|23693.75|23613.75|23689.73|23609.73|23693.75|23613.75|23689.73|23609.73|10
1732296440000|2024-11-22 17:27:20|23689.24|23609.24|23685.91|23605.91|23689.49|23609.49|23685.91|23605.91|10
1732296450000|2024-11-22 17:27:30|23685.99|23605.99|23680.74|23600.74|23686.15|23606.15|23680.74|23600.74|10
1732296460000|2024-11-22 17:27:40|23680.2|23600.2|23680.33|23600.33|23680.33|23600.33|23678.54|23598.54|10
1732296470000|2024-11-22 17:27:50|23680.8|23600.8|23686.36|23606.36|23686.36|23606.36|23680.8|23600.8|10
1732296480000|2024-11-22 17:28:00|23686.22|23606.22|23690.15|23610.15|23690.15|23610.15|23685.97|23605.97|10
1732296490000|2024-11-22 17:28:10|23690.53|23610.53|23688.36|23608.36|23690.97|23610.97|23687|23607|10
1732296500000|2024-11-22 17:28:20|23688.41|23608.41|23686.28|23606.28|23690.88|23610.88|23686.28|23606.28|10
1732296510000|2024-11-22 17:28:30|23687.09|23607.09|23687.08|23607.08|23688.84|23608.84|23686.17|23606.17|10
1732296520000|2024-11-22 17:28:40|23687.67|23607.67|23689.7|23609.7|23691.48|23611.48|23687.67|23607.67|10
1732296530000|2024-11-22 17:28:50|23690.5|23610.5|23687.27|23607.27|23692.3|23612.3|23687.27|23607.27|10
1732296540000|2024-11-22 17:29:00|23688.46|23608.46|23688.46|23608.46|23688.46|23608.46|23684.71|23604.71|10
1732296550000|2024-11-22 17:29:10|23688.66|23608.66|23684.32|23604.32|23688.66|23608.66|23684.32|23604.32|10
1732296560000|2024-11-22 17:29:20|23684.66|23604.66|23687.6|23607.6|23688.3|23608.3|23684.66|23604.66|10
1732296570000|2024-11-22 17:29:30|23688.78|23608.78|23690.9|23610.9|23695.63|23615.63|23688.78|23608.78|10
1732296580000|2024-11-22 17:29:40|23691.11|23611.11|23700.41|23620.41|23700.41|23620.41|23691.11|23611.11|10
1732296590000|2024-11-22 17:29:50|23700.19|23620.19|23705.45|23625.45|23705.55|23625.55|23700.19|23620.19|10
1732296600000|2024-11-22 17:30:00|23705.13|23625.13|23706.33|23626.33|23706.79|23626.79|23704.03|23624.03|10
1732296610000|2024-11-22 17:30:10|23706.73|23626.73|23714.84|23634.84|23714.84|23634.84|23706.73|23626.73|10
1732296620000|2024-11-22 17:30:20|23716.76|23636.76|23714.72|23634.72|23718.15|23638.15|23714.72|23634.72|10
1732296630000|2024-11-22 17:30:30|23715.5|23635.5|23713.63|23633.63|23717.91|23637.91|23713.63|23633.63|10
1732296640000|2024-11-22 17:30:40|23713.18|23633.18|23714.76|23634.76|23715.81|23635.81|23712.15|23632.15|10
1732296650000|2024-11-22 17:30:50|23712.36|23632.36|23708.61|23628.61|23712.36|23632.36|23708.61|23628.61|10
1732296660000|2024-11-22 17:31:00|23710.49|23630.49|23697.51|23617.51|23711.96|23631.96|23697.51|23617.51|10
1732296670000|2024-11-22 17:31:10|23696.56|23616.56|23693.18|23613.18|23698.26|23618.26|23692.61|23612.61|10
1732296680000|2024-11-22 17:31:20|23694.67|23614.67|23689.06|23609.06|23696.47|23616.47|23689.06|23609.06|10
1732296690000|2024-11-22 17:31:30|23689.46|23609.46|23695.17|23615.17|23695.34|23615.34|23689.46|23609.46|10
1732296700000|2024-11-22 17:31:40|23696.08|23616.08|23706.81|23626.81|23707.68|23627.68|23696.08|23616.08|10
1732296710000|2024-11-22 17:31:50|23712.43|23632.43|23716.34|23636.34|23716.34|23636.34|23711.93|23631.93|9
1732296720000|2024-11-22 17:32:00|23715.03|23635.03|23710.69|23630.69|23715.13|23635.13|23710.69|23630.69|10
1732296730000|2024-11-22 17:32:10|23710.06|23630.06|23713.29|23633.29|23713.39|23633.39|23709.49|23629.49|10
1732296740000|2024-11-22 17:32:20|23712.98|23632.98|23714.48|23634.48|23714.48|23634.48|23712.34|23632.34|10
1732296750000|2024-11-22 17:32:30|23714.28|23634.28|23717.34|23637.34|23717.88|23637.88|23713.65|23633.65|10
1732296760000|2024-11-22 17:32:40|23717.61|23637.61|23714.43|23634.43|23717.61|23637.61|23714.43|23634.43|10
1732296770000|2024-11-22 17:32:50|23713.67|23633.67|23713.86|23633.86|23714.41|23634.41|23713.38|23633.38|10
1732296780000|2024-11-22 17:33:00|23715.38|23635.38|23714.37|23634.37|23715.38|23635.38|23712.54|23632.54|10
1732296790000|2024-11-22 17:33:10|23713.89|23633.89|23713.09|23633.09|23714.03|23634.03|23712.25|23632.25|10
1732296800000|2024-11-22 17:33:20|23712.66|23632.66|23705.42|23625.42|23712.66|23632.66|23705.42|23625.42|10
1732296810000|2024-11-22 17:33:30|23703.09|23623.09|23700.46|23620.46|23703.09|23623.09|23699.86|23619.86|10
1732296820000|2024-11-22 17:33:40|23699.62|23619.62|23692.26|23612.26|23699.62|23619.62|23692.26|23612.26|10
1732296830000|2024-11-22 17:33:50|23692.33|23612.33|23691.51|23611.51|23693.61|23613.61|23691.51|23611.51|10
1732296840000|2024-11-22 17:34:00|23688.48|23608.48|23677.37|23597.37|23688.49|23608.49|23677.37|23597.37|10
1732296850000|2024-11-22 17:34:10|23677.09|23597.09|23668.42|23588.42|23677.09|23597.09|23667.26|23587.26|10
1732296860000|2024-11-22 17:34:20|23666.54|23586.54|23664.24|23584.24|23666.54|23586.54|23662.68|23582.68|10
1732296870000|2024-11-22 17:34:30|23665.1|23585.1|23669.02|23589.02|23670.02|23590.02|23665.1|23585.1|10
1732296880000|2024-11-22 17:34:40|23666.16|23586.16|23672.19|23592.19|23672.19|23592.19|23666|23586|10
1732296890000|2024-11-22 17:34:50|23672.97|23592.97|23671.37|23591.37|23672.97|23592.97|23671.37|23591.37|8
1732296900000|2024-11-22 17:35:00|23671.14|23591.14|23671.95|23591.95|23672.69|23592.69|23669.83|23589.83|10
1732296910000|2024-11-22 17:35:10|23672.14|23592.14|23669.13|23589.13|23672.64|23592.64|23669.13|23589.13|10
1732296920000|2024-11-22 17:35:20|23669.01|23589.01|23671.53|23591.53|23671.53|23591.53|23666.4|23586.4|10
1732296930000|2024-11-22 17:35:30|23672.39|23592.39|23673.18|23593.18|23674.83|23594.83|23672.21|23592.21|10
1732296940000|2024-11-22 17:35:40|23673.79|23593.79|23672.26|23592.26|23674.05|23594.05|23671.32|23591.32|10
1732296950000|2024-11-22 17:35:50|23672.33|23592.33|23668.82|23588.82|23672.33|23592.33|23668.82|23588.82|10
1732296960000|2024-11-22 17:36:00|23667.62|23587.62|23660.01|23580.01|23667.62|23587.62|23660.01|23580.01|9
1732296970000|2024-11-22 17:36:10|23658.62|23578.62|23650.82|23570.82|23658.62|23578.62|23650.82|23570.82|10
1732296980000|2024-11-22 17:36:20|23651.4|23571.4|23644.11|23564.11|23652.19|23572.19|23643.4|23563.4|10
1732296990000|2024-11-22 17:36:30|23643.42|23563.42|23640.71|23560.71|23643.42|23563.42|23639.67|23559.67|9
1732297000000|2024-11-22 17:36:40|23639.11|23559.11|23637.64|23557.64|23640.23|23560.23|23637.64|23557.64|10
1732297010000|2024-11-22 17:36:50|23638.62|23558.62|23634.9|23554.9|23638.62|23558.62|23634.9|23554.9|10
1732297020000|2024-11-22 17:37:00|23635.39|23555.39|23635.19|23555.19|23636.57|23556.57|23633.86|23553.86|9
1732297030000|2024-11-22 17:37:10|23634.55|23554.55|23625.65|23545.65|23634.55|23554.55|23625.52|23545.52|10
1732297040000|2024-11-22 17:37:20|23627.56|23547.56|23635.24|23555.24|23635.24|23555.24|23627.56|23547.56|10
1732297050000|2024-11-22 17:37:30|23635.03|23555.03|23642.76|23562.76|23644.29|23564.29|23635.03|23555.03|10
1732297060000|2024-11-22 17:37:40|23643.42|23563.42|23643.1|23563.1|23645.41|23565.41|23642.78|23562.78|10
1732297070000|2024-11-22 17:37:50|23642.4|23562.4|23640.46|23560.46|23642.88|23562.88|23640.46|23560.46|10
1732297080000|2024-11-22 17:38:00|23640.52|23560.52|23639.71|23559.71|23640.8|23560.8|23638.93|23558.93|10
1732297090000|2024-11-22 17:38:10|23639.77|23559.77|23636.3|23556.3|23639.77|23559.77|23634.73|23554.73|10
1732297100000|2024-11-22 17:38:20|23636.85|23556.85|23633.81|23553.81|23640.18|23560.18|23633.81|23553.81|10
1732297110000|2024-11-22 17:38:30|23631.25|23551.25|23629.63|23549.63|23631.92|23551.92|23629.6|23549.6|10
1732297120000|2024-11-22 17:38:40|23628.92|23548.92|23626.26|23546.26|23629.12|23549.12|23625.6|23545.6|10
1732297130000|2024-11-22 17:38:50|23625.59|23545.59|23623.46|23543.46|23625.59|23545.59|23623.46|23543.46|10
1732297140000|2024-11-22 17:39:00|23623.22|23543.22|23616.89|23536.89|23623.22|23543.22|23616.89|23536.89|10
1732297150000|2024-11-22 17:39:10|23615.75|23535.75|23611.32|23531.32|23615.75|23535.75|23611.04|23531.04|10
1732297160000|2024-11-22 17:39:20|23611.2|23531.2|23611.06|23531.06|23611.26|23531.26|23609.68|23529.68|10
1732297170000|2024-11-22 17:39:30|23609.39|23529.39|23610.9|23530.9|23611.26|23531.26|23608.73|23528.73|10
1732297180000|2024-11-22 17:39:40|23612.84|23532.84|23612.65|23532.65|23614.55|23534.55|23611.94|23531.94|10
1732297190000|2024-11-22 17:39:50|23611.64|23531.64|23615.44|23535.44|23616.83|23536.83|23611.64|23531.64|10
1732297200000|2024-11-22 17:40:00|23615.69|23535.69|23622.21|23542.21|23622.21|23542.21|23615.69|23535.69|10
1732297210000|2024-11-22 17:40:10|23622.19|23542.19|23631.74|23551.74|23631.74|23551.74|23621.79|23541.79|10
1732297220000|2024-11-22 17:40:20|23632.19|23552.19|23635.69|23555.69|23635.69|23555.69|23630.48|23550.48|10
1732297230000|2024-11-22 17:40:30|23635.65|23555.65|23632.15|23552.15|23635.65|23555.65|23631.16|23551.16|10
1732297240000|2024-11-22 17:40:40|23632.18|23552.18|23626.31|23546.31|23632.23|23552.23|23626.31|23546.31|10
1732297250000|2024-11-22 17:40:50|23626.04|23546.04|23629.89|23549.89|23629.89|23549.89|23626.04|23546.04|10
1732297260000|2024-11-22 17:41:00|23630.1|23550.1|23632.49|23552.49|23633.53|23553.53|23630.1|23550.1|10
1732297270000|2024-11-22 17:41:10|23631.98|23551.98|23628.09|23548.09|23631.98|23551.98|23628.09|23548.09|10
1732297280000|2024-11-22 17:41:20|23628.1|23548.1|23624.53|23544.53|23628.1|23548.1|23624.53|23544.53|10
1732297290000|2024-11-22 17:41:30|23625.75|23545.75|23631.1|23551.1|23631.1|23551.1|23625.75|23545.75|10
1732297300000|2024-11-22 17:41:40|23631.29|23551.29|23635.1|23555.1|23635.1|23555.1|23629.11|23549.11|10
1732297310000|2024-11-22 17:41:50|23635.63|23555.63|23635.67|23555.67|23637.29|23557.29|23635.21|23555.21|10
1732297320000|2024-11-22 17:42:00|23636.14|23556.14|23634.68|23554.68|23636.14|23556.14|23634.28|23554.28|10
1732297330000|2024-11-22 17:42:10|23634.96|23554.96|23629.7|23549.7|23634.96|23554.96|23629.48|23549.48|10
1732297340000|2024-11-22 17:42:20|23631.6|23551.6|23634.42|23554.42|23634.71|23554.71|23631.27|23551.27|10
1732297350000|2024-11-22 17:42:30|23634.2|23554.2|23636.85|23556.85|23636.85|23556.85|23634.2|23554.2|10
1732297360000|2024-11-22 17:42:40|23635.88|23555.88|23633.36|23553.36|23635.88|23555.88|23633.36|23553.36|10
1732297370000|2024-11-22 17:42:50|23633.66|23553.66|23637.35|23557.35|23638.22|23558.22|23633.66|23553.66|10
1732297380000|2024-11-22 17:43:00|23637.43|23557.43|23634.77|23554.77|23637.43|23557.43|23634.77|23554.77|10
1732297390000|2024-11-22 17:43:10|23632.54|23552.54|23633.52|23553.52|23633.64|23553.64|23631.78|23551.78|10
1732297400000|2024-11-22 17:43:20|23633.53|23553.53|23632.28|23552.28|23635.07|23555.07|23632.28|23552.28|10
1732297410000|2024-11-22 17:43:30|23632.96|23552.96|23635.49|23555.49|23635.49|23555.49|23632.96|23552.96|10
1732297420000|2024-11-22 17:43:40|23634.99|23554.99|23635.14|23555.14|23635.51|23555.51|23634.38|23554.38|10
1732297430000|2024-11-22 17:43:50|23634.98|23554.98|23635.04|23555.04|23635.24|23555.24|23633.52|23553.52|9
1732297440000|2024-11-22 17:44:00|23636.67|23556.67|23640.2|23560.2|23641.3|23561.3|23636.39|23556.39|10
1732297450000|2024-11-22 17:44:10|23639.78|23559.78|23637.31|23557.31|23640.02|23560.02|23636.22|23556.22|10
1732297460000|2024-11-22 17:44:20|23637.78|23557.78|23634.48|23554.48|23637.78|23557.78|23634.48|23554.48|10
1732297470000|2024-11-22 17:44:30|23634.79|23554.79|23632.2|23552.2|23634.96|23554.96|23632.2|23552.2|10
1732297480000|2024-11-22 17:44:40|23633.82|23553.82|23634.35|23554.35|23634.45|23554.45|23633.82|23553.82|10
1732297490000|2024-11-22 17:44:50|23634.25|23554.25|23634.69|23554.69|23634.69|23554.69|23632.56|23552.56|10
1732297500000|2024-11-22 17:45:00|23634.74|23554.74|23633.62|23553.62|23636.12|23556.12|23633.62|23553.62|10
1732297510000|2024-11-22 17:45:10|23633.86|23553.86|23636.29|23556.29|23637.08|23557.08|23633.86|23553.86|10
1732297520000|2024-11-22 17:45:20|23636.01|23556.01|23640.47|23560.47|23640.62|23560.62|23636.01|23556.01|10
1732297530000|2024-11-22 17:45:30|23640.7|23560.7|23644.19|23564.19|23644.19|23564.19|23640.69|23560.69|10
1732297540000|2024-11-22 17:45:40|23644.53|23564.53|23648.01|23568.01|23648.01|23568.01|23644.53|23564.53|10
1732297550000|2024-11-22 17:45:50|23650.11|23570.11|23654.51|23574.51|23654.51|23574.51|23649.26|23569.26|10
1732297560000|2024-11-22 17:46:00|23654.82|23574.82|23662.96|23582.96|23662.96|23582.96|23654.76|23574.76|9
1732297570000|2024-11-22 17:46:10|23662.85|23582.85|23665.09|23585.09|23666.23|23586.23|23662.85|23582.85|10
1732297580000|2024-11-22 17:46:20|23665.28|23585.28|23660.85|23580.85|23665.28|23585.28|23660.85|23580.85|10
1732297590000|2024-11-22 17:46:30|23661.24|23581.24|23662.79|23582.79|23662.79|23582.79|23660.34|23580.34|10
1732297600000|2024-11-22 17:46:40|23664.75|23584.75|23666.54|23586.54|23667.38|23587.38|23664.49|23584.49|10
1732297610000|2024-11-22 17:46:50|23666.32|23586.32|23661.08|23581.08|23666.76|23586.76|23661.08|23581.08|10
1732297620000|2024-11-22 17:47:00|23661.9|23581.9|23660.35|23580.35|23662.01|23582.01|23659.74|23579.74|10
1732297630000|2024-11-22 17:47:10|23661.33|23581.33|23662.15|23582.15|23662.17|23582.17|23660.7|23580.7|10
1732297640000|2024-11-22 17:47:20|23663.04|23583.04|23659.54|23579.54|23663.04|23583.04|23658.81|23578.81|10
1732297650000|2024-11-22 17:47:30|23659.1|23579.1|23661.44|23581.44|23662.22|23582.22|23659.1|23579.1|10
1732297660000|2024-11-22 17:47:40|23661.74|23581.74|23661.36|23581.36|23662.62|23582.62|23660.75|23580.75|10
1732297670000|2024-11-22 17:47:50|23661|23581|23660.77|23580.77|23661.66|23581.66|23660.08|23580.08|10
1732297680000|2024-11-22 17:48:00|23661.09|23581.09|23663.92|23583.92|23663.92|23583.92|23660.36|23580.36|10
1732297690000|2024-11-22 17:48:10|23665.08|23585.08|23670|23590|23670.93|23590.93|23665.08|23585.08|10
1732297700000|2024-11-22 17:48:20|23670.86|23590.86|23666.37|23586.37|23670.86|23590.86|23666.37|23586.37|10
1732297710000|2024-11-22 17:48:30|23665.46|23585.46|23664.88|23584.88|23665.74|23585.74|23664.48|23584.48|10
1732297720000|2024-11-22 17:48:40|23664.55|23584.55|23660.11|23580.11|23664.75|23584.75|23660.11|23580.11|10
1732297730000|2024-11-22 17:48:50|23660.51|23580.51|23662.83|23582.83|23662.83|23582.83|23659.77|23579.77|10
1732297740000|2024-11-22 17:49:00|23662.62|23582.62|23665.27|23585.27|23666.56|23586.56|23662.62|23582.62|10
1732297750000|2024-11-22 17:49:10|23664.95|23584.95|23666.53|23586.53|23666.6|23586.6|23664.95|23584.95|10
1732297760000|2024-11-22 17:49:20|23667.28|23587.28|23663.74|23583.74|23667.28|23587.28|23663.74|23583.74|10
1732297770000|2024-11-22 17:49:30|23664.16|23584.16|23664.25|23584.25|23664.25|23584.25|23662.44|23582.44|10
1732297780000|2024-11-22 17:49:40|23664.62|23584.62|23664.46|23584.46|23665.57|23585.57|23663.79|23583.79|10
1732297790000|2024-11-22 17:49:50|23664.29|23584.29|23663.24|23583.24|23665.07|23585.07|23662.55|23582.55|10
1732297800000|2024-11-22 17:50:00|23663.01|23583.01|23664.94|23584.94|23664.94|23584.94|23662.57|23582.57|10
1732297810000|2024-11-22 17:50:10|23665.62|23585.62|23667.35|23587.35|23669.05|23589.05|23665.62|23585.62|10
1732297820000|2024-11-22 17:50:20|23666.75|23586.75|23662.75|23582.75|23666.87|23586.87|23662.75|23582.75|10
1732297830000|2024-11-22 17:50:30|23662.81|23582.81|23661.23|23581.23|23663.04|23583.04|23661.23|23581.23|10
1732297840000|2024-11-22 17:50:40|23661.75|23581.75|23662.31|23582.31|23663.57|23583.57|23661.11|23581.11|10
1732297850000|2024-11-22 17:50:50|23661.71|23581.71|23659.27|23579.27|23661.84|23581.84|23658.83|23578.83|10
1732297860000|2024-11-22 17:51:00|23659.11|23579.11|23659.15|23579.15|23660.17|23580.17|23657.75|23577.75|10
1732297870000|2024-11-22 17:51:10|23657.19|23577.19|23653.22|23573.22|23657.2|23577.2|23653.22|23573.22|10
1732297880000|2024-11-22 17:51:20|23652.22|23572.22|23650.84|23570.84|23652.3|23572.3|23649.33|23569.33|9
1732297890000|2024-11-22 17:51:30|23650.88|23570.88|23646.77|23566.77|23651.15|23571.15|23646.72|23566.72|10
1732297900000|2024-11-22 17:51:40|23644.59|23564.59|23641.72|23561.72|23644.59|23564.59|23641.43|23561.43|10
1732297910000|2024-11-22 17:51:50|23642.35|23562.35|23643.04|23563.04|23643.11|23563.11|23641.31|23561.31|10
1732297920000|2024-11-22 17:52:00|23642.71|23562.71|23647.84|23567.84|23651.02|23571.02|23642.71|23562.71|10
1732297930000|2024-11-22 17:52:10|23648.26|23568.26|23654.08|23574.08|23654.08|23574.08|23648.24|23568.24|10
1732297940000|2024-11-22 17:52:20|23654.04|23574.04|23654.28|23574.28|23654.51|23574.51|23652.69|23572.69|10
1732297950000|2024-11-22 17:52:30|23656|23576|23658.26|23578.26|23658.73|23578.73|23655.42|23575.42|9
1732297960000|2024-11-22 17:52:40|23657.97|23577.97|23657.46|23577.46|23658.21|23578.21|23657|23577|10
1732297970000|2024-11-22 17:52:50|23658.04|23578.04|23658.85|23578.85|23658.85|23578.85|23657.43|23577.43|10
1732297980000|2024-11-22 17:53:00|23659.23|23579.23|23663.7|23583.7|23663.7|23583.7|23659.23|23579.23|10
1732297990000|2024-11-22 17:53:10|23661|23581|23658.91|23578.91|23661.3|23581.3|23658.44|23578.44|9
1732298000000|2024-11-22 17:53:20|23659.41|23579.41|23656.23|23576.23|23659.56|23579.56|23656.23|23576.23|10
1732298010000|2024-11-22 17:53:30|23655.66|23575.66|23657.15|23577.15|23657.41|23577.41|23654.62|23574.62|10
1732298020000|2024-11-22 17:53:40|23657.17|23577.17|23657.77|23577.77|23658.51|23578.51|23656.91|23576.91|10
1732298030000|2024-11-22 17:53:50|23657.79|23577.79|23658.18|23578.18|23658.38|23578.38|23657.15|23577.15|10
1732298040000|2024-11-22 17:54:00|23658.01|23578.01|23656.32|23576.32|23658.4|23578.4|23656.32|23576.32|10
1732298050000|2024-11-22 17:54:10|23656.27|23576.27|23656.1|23576.1|23656.27|23576.27|23654.67|23574.67|10
1732298060000|2024-11-22 17:54:20|23656.24|23576.24|23651.19|23571.19|23656.79|23576.79|23651.19|23571.19|10
1732298070000|2024-11-22 17:54:30|23651.42|23571.42|23650.05|23570.05|23652.03|23572.03|23649.51|23569.51|10
1732298080000|2024-11-22 17:54:40|23650.58|23570.58|23646.56|23566.56|23650.95|23570.95|23646.31|23566.31|10
1732298090000|2024-11-22 17:54:50|23645.26|23565.26|23640.37|23560.37|23645.26|23565.26|23639.97|23559.97|10
1732298100000|2024-11-22 17:55:00|23640.57|23560.57|23637.51|23557.51|23641.25|23561.25|23637.29|23557.29|10
1732298110000|2024-11-22 17:55:10|23638.66|23558.66|23638.36|23558.36|23638.79|23558.79|23635.91|23555.91|10
1732298120000|2024-11-22 17:55:20|23638.26|23558.26|23637.12|23557.12|23638.26|23558.26|23635.41|23555.41|10
1732298130000|2024-11-22 17:55:30|23637.54|23557.54|23637.31|23557.31|23637.54|23557.54|23636.2|23556.2|10
1732298140000|2024-11-22 17:55:40|23637.35|23557.35|23636.91|23556.91|23637.35|23557.35|23636.36|23556.36|10
1732298150000|2024-11-22 17:55:50|23636.72|23556.72|23635.62|23555.62|23637.04|23557.04|23635.62|23555.62|10
1732298160000|2024-11-22 17:56:00|23635.77|23555.77|23640.71|23560.71|23640.71|23560.71|23635.77|23555.77|10
1732298170000|2024-11-22 17:56:10|23641.19|23561.19|23642.47|23562.47|23644.72|23564.72|23641.19|23561.19|10
1732298180000|2024-11-22 17:56:20|23641.48|23561.48|23639.73|23559.73|23641.48|23561.48|23639.3|23559.3|10
1732298190000|2024-11-22 17:56:30|23641.73|23561.73|23638.91|23558.91|23641.85|23561.85|23638.91|23558.91|10
1732298200000|2024-11-22 17:56:40|23637.48|23557.48|23634.3|23554.3|23637.48|23557.48|23633.91|23553.91|10
1732298210000|2024-11-22 17:56:50|23633.87|23553.87|23629.37|23549.37|23633.87|23553.87|23629.37|23549.37|10
1732298220000|2024-11-22 17:57:00|23629.7|23549.7|23631.76|23551.76|23631.76|23551.76|23628.04|23548.04|10
1732298230000|2024-11-22 17:57:10|23631.57|23551.57|23630.04|23550.04|23632.15|23552.15|23630.04|23550.04|10
1732298240000|2024-11-22 17:57:20|23629.16|23549.16|23623.46|23543.46|23629.16|23549.16|23623.46|23543.46|10
1732298250000|2024-11-22 17:57:30|23622.63|23542.63|23621.56|23541.56|23622.63|23542.63|23621.56|23541.56|10
1732298260000|2024-11-22 17:57:40|23621.32|23541.32|23615.03|23535.03|23621.32|23541.32|23615.03|23535.03|10
1732298270000|2024-11-22 17:57:50|23614.94|23534.94|23606.69|23526.69|23614.94|23534.94|23606.69|23526.69|10
1732298280000|2024-11-22 17:58:00|23605.41|23525.41|23598.7|23518.7|23605.41|23525.41|23598.7|23518.7|9
1732298290000|2024-11-22 17:58:10|23599.1|23519.1|23607.39|23527.39|23607.39|23527.39|23597.63|23517.63|10
1732298300000|2024-11-22 17:58:20|23608.91|23528.91|23614.82|23534.82|23614.82|23534.82|23608.91|23528.91|10
1732298310000|2024-11-22 17:58:30|23617.72|23537.72|23615.54|23535.54|23618.34|23538.34|23615.54|23535.54|10
1732298320000|2024-11-22 17:58:40|23615.11|23535.11|23613.75|23533.75|23615.33|23535.33|23613.66|23533.66|9
1732298330000|2024-11-22 17:58:50|23611.77|23531.77|23611.87|23531.87|23613.31|23533.31|23610.77|23530.77|10
1732298340000|2024-11-22 17:59:00|23611.89|23531.89|23614.35|23534.35|23614.75|23534.75|23611.54|23531.54|10
1732298350000|2024-11-22 17:59:10|23611.38|23531.38|23612.05|23532.05|23612.05|23532.05|23610.64|23530.64|10
1732298360000|2024-11-22 17:59:20|23611.52|23531.52|23604.45|23524.45|23611.52|23531.52|23604.42|23524.42|10
1732298370000|2024-11-22 17:59:30|23602.86|23522.86|23598.27|23518.27|23602.86|23522.86|23598.1|23518.1|10
1732298380000|2024-11-22 17:59:40|23598.29|23518.29|23595.65|23515.65|23598.5|23518.5|23595.49|23515.49|10
1732298390000|2024-11-22 17:59:50|23598.09|23518.09|23596.72|23516.72|23598.49|23518.49|23595.67|23515.67|10
1732298400000|2024-11-22 18:00:00|23596.33|23516.33|23600.64|23520.64|23600.64|23520.64|23595.98|23515.98|10
1732298410000|2024-11-22 18:00:10|23600.33|23520.33|23593.47|23513.47|23600.33|23520.33|23593.47|23513.47|10
1732298420000|2024-11-22 18:00:20|23592.73|23512.73|23591.92|23511.92|23593.69|23513.69|23591.92|23511.92|10
1732298430000|2024-11-22 18:00:30|23591.55|23511.55|23595.2|23515.2|23595.2|23515.2|23591.02|23511.02|10
1732298440000|2024-11-22 18:00:40|23595.45|23515.45|23600.7|23520.7|23600.7|23520.7|23595.45|23515.45|10
1732298450000|2024-11-22 18:00:50|23603.38|23523.38|23605.95|23525.95|23606.58|23526.58|23602.52|23522.52|10
1732298460000|2024-11-22 18:01:00|23607|23527|23605.57|23525.57|23607|23527|23604.52|23524.52|10
1732298470000|2024-11-22 18:01:10|23605.27|23525.27|23603.48|23523.48|23605.97|23525.97|23602.67|23522.67|10
1732298480000|2024-11-22 18:01:20|23603.62|23523.62|23603.12|23523.12|23605.93|23525.93|23603.12|23523.12|10
1732298490000|2024-11-22 18:01:30|23604.23|23524.23|23606.62|23526.62|23606.62|23526.62|23604.23|23524.23|10
1732298500000|2024-11-22 18:01:40|23607.56|23527.56|23608.96|23528.96|23608.96|23528.96|23606.2|23526.2|10
1732298510000|2024-11-22 18:01:50|23608.72|23528.72|23612.66|23532.66|23612.66|23532.66|23608.72|23528.72|10
1732298520000|2024-11-22 18:02:00|23612.74|23532.74|23613.94|23533.94|23616.4|23536.4|23612.74|23532.74|10
1732298530000|2024-11-22 18:02:10|23613.71|23533.71|23618.1|23538.1|23618.62|23538.62|23613.71|23533.71|10
1732298540000|2024-11-22 18:02:20|23616.54|23536.54|23616.67|23536.67|23618.36|23538.36|23615.63|23535.63|10
1732298550000|2024-11-22 18:02:30|23616.95|23536.95|23617.27|23537.27|23617.42|23537.42|23616.37|23536.37|10
1732298560000|2024-11-22 18:02:40|23618.8|23538.8|23620.93|23540.93|23621.07|23541.07|23618.72|23538.72|10
1732298570000|2024-11-22 18:02:50|23620.33|23540.33|23623.73|23543.73|23624|23544|23619.7|23539.7|10
1732298580000|2024-11-22 18:03:00|23622.91|23542.91|23627.82|23547.82|23627.82|23547.82|23622.91|23542.91|10
1732298590000|2024-11-22 18:03:10|23626.93|23546.93|23629.57|23549.57|23630.07|23550.07|23626.8|23546.8|10
1732298600000|2024-11-22 18:03:20|23629.9|23549.9|23632.04|23552.04|23632.08|23552.08|23629.9|23549.9|10
1732298610000|2024-11-22 18:03:30|23632.63|23552.63|23629.91|23549.91|23632.63|23552.63|23628.81|23548.81|10
1732298620000|2024-11-22 18:03:40|23629.97|23549.97|23625.96|23545.96|23630.14|23550.14|23625.5|23545.5|10
1732298630000|2024-11-22 18:03:50|23625.67|23545.67|23629.17|23549.17|23629.17|23549.17|23624.46|23544.46|10
1732298640000|2024-11-22 18:04:00|23628.54|23548.54|23625.82|23545.82|23629.44|23549.44|23625.82|23545.82|10
1732298650000|2024-11-22 18:04:10|23625.76|23545.76|23627.03|23547.03|23627.03|23547.03|23625.25|23545.25|10
1732298660000|2024-11-22 18:04:20|23627.37|23547.37|23634.73|23554.73|23635.07|23555.07|23627.37|23547.37|10
1732298670000|2024-11-22 18:04:30|23635.62|23555.62|23637.92|23557.92|23637.92|23557.92|23635.62|23555.62|10
1732298680000|2024-11-22 18:04:40|23638.21|23558.21|23639.54|23559.54|23640.18|23560.18|23638.18|23558.18|10
1732298690000|2024-11-22 18:04:50|23639.74|23559.74|23641.89|23561.89|23641.89|23561.89|23639.32|23559.32|10
1732298700000|2024-11-22 18:05:00|23641.87|23561.87|23645.63|23565.63|23645.63|23565.63|23641.65|23561.65|10
1732298710000|2024-11-22 18:05:10|23645.85|23565.85|23647.41|23567.41|23648.31|23568.31|23645.83|23565.83|10
1732298720000|2024-11-22 18:05:20|23646.81|23566.81|23645.49|23565.49|23646.81|23566.81|23645.49|23565.49|10
1732298730000|2024-11-22 18:05:30|23645.46|23565.46|23632.64|23552.64|23645.46|23565.46|23632.64|23552.64|10
1732298740000|2024-11-22 18:05:40|23631.72|23551.72|23631.72|23551.72|23631.72|23551.72|23629.57|23549.57|10
1732298750000|2024-11-22 18:05:50|23633.81|23553.81|23642.49|23562.49|23642.49|23562.49|23633.81|23553.81|10
1732298760000|2024-11-22 18:06:00|23642.14|23562.14|23647.4|23567.4|23647.4|23567.4|23641.83|23561.83|10
1732298770000|2024-11-22 18:06:10|23648.59|23568.59|23653.55|23573.55|23653.55|23573.55|23648.59|23568.59|10
1732298780000|2024-11-22 18:06:20|23654.81|23574.81|23651.92|23571.92|23654.81|23574.81|23651.92|23571.92|10
1732298790000|2024-11-22 18:06:30|23651.33|23571.33|23652.01|23572.01|23653.08|23573.08|23651.33|23571.33|10
1732298800000|2024-11-22 18:06:40|23651.56|23571.56|23656.11|23576.11|23656.65|23576.65|23651.56|23571.56|10
1732298810000|2024-11-22 18:06:50|23656|23576|23659.93|23579.93|23659.93|23579.93|23654.88|23574.88|10
1732298820000|2024-11-22 18:07:00|23660.25|23580.25|23657.69|23577.69|23662.12|23582.12|23656.55|23576.55|10
1732298830000|2024-11-22 18:07:10|23657.76|23577.76|23657.82|23577.82|23658.13|23578.13|23656.13|23576.13|10
1732298840000|2024-11-22 18:07:20|23657.78|23577.78|23662.55|23582.55|23662.55|23582.55|23657.78|23577.78|10
1732298850000|2024-11-22 18:07:30|23662.37|23582.37|23661.21|23581.21|23662.79|23582.79|23660.33|23580.33|10
1732298860000|2024-11-22 18:07:40|23661.74|23581.74|23659.39|23579.39|23662.02|23582.02|23659.39|23579.39|9
1732298870000|2024-11-22 18:07:50|23659.3|23579.3|23662.97|23582.97|23662.97|23582.97|23658.64|23578.64|10
1732298880000|2024-11-22 18:08:00|23661.62|23581.62|23663.79|23583.79|23663.79|23583.79|23661.47|23581.47|10
1732298890000|2024-11-22 18:08:10|23663.71|23583.71|23666.33|23586.33|23666.33|23586.33|23663.71|23583.71|10
1732298900000|2024-11-22 18:08:20|23665.91|23585.91|23660.33|23580.33|23666.56|23586.56|23659.98|23579.98|10
1732298910000|2024-11-22 18:08:30|23660.28|23580.28|23658.55|23578.55|23660.28|23580.28|23658.55|23578.55|10
1732298920000|2024-11-22 18:08:40|23659.63|23579.63|23658.12|23578.12|23659.63|23579.63|23657.22|23577.22|10
1732298930000|2024-11-22 18:08:50|23659.03|23579.03|23655.61|23575.61|23659.03|23579.03|23655.61|23575.61|10
1732298940000|2024-11-22 18:09:00|23656.02|23576.02|23657.01|23577.01|23657.01|23577.01|23654.21|23574.21|10
1732298950000|2024-11-22 18:09:10|23656.15|23576.15|23649.72|23569.72|23657.31|23577.31|23649.44|23569.44|10
1732298960000|2024-11-22 18:09:20|23650.14|23570.14|23649.53|23569.53|23651.08|23571.08|23647.72|23567.72|10
1732298970000|2024-11-22 18:09:30|23650.13|23570.13|23650.56|23570.56|23651.84|23571.84|23649.65|23569.65|9
1732298980000|2024-11-22 18:09:40|23650.1|23570.1|23653.85|23573.85|23654.12|23574.12|23650.1|23570.1|10
1732298990000|2024-11-22 18:09:50|23653.18|23573.18|23649.85|23569.85|23653.26|23573.26|23649.82|23569.82|10
1732299000000|2024-11-22 18:10:00|23649.64|23569.64|23647.82|23567.82|23651.38|23571.38|23647.82|23567.82|10
1732299010000|2024-11-22 18:10:10|23647.79|23567.79|23640.7|23560.7|23647.88|23567.88|23640.7|23560.7|10
1732299020000|2024-11-22 18:10:20|23639.75|23559.75|23632.62|23552.62|23639.75|23559.75|23631.96|23551.96|10
1732299030000|2024-11-22 18:10:30|23632.07|23552.07|23631.88|23551.88|23633.56|23553.56|23631.88|23551.88|10
1732299040000|2024-11-22 18:10:40|23631.12|23551.12|23634.86|23554.86|23634.86|23554.86|23630.24|23550.24|10
1732299050000|2024-11-22 18:10:50|23634.85|23554.85|23638.51|23558.51|23638.55|23558.55|23634.85|23554.85|10
1732299060000|2024-11-22 18:11:00|23637.74|23557.74|23640.14|23560.14|23640.14|23560.14|23637.27|23557.27|9
1732299070000|2024-11-22 18:11:10|23642.16|23562.16|23645.17|23565.17|23645.43|23565.43|23642.16|23562.16|10
1732299080000|2024-11-22 18:11:20|23645.3|23565.3|23650.35|23570.35|23650.63|23570.63|23644.8|23564.8|10
1732299090000|2024-11-22 18:11:30|23650.54|23570.54|23651.06|23571.06|23652.85|23572.85|23650.54|23570.54|9
1732299100000|2024-11-22 18:11:40|23650.85|23570.85|23649.66|23569.66|23650.85|23570.85|23648.77|23568.77|9
1732299110000|2024-11-22 18:11:50|23650.01|23570.01|23657.92|23577.92|23657.92|23577.92|23648.19|23568.19|10
1732299120000|2024-11-22 18:12:00|23658.23|23578.23|23666.71|23586.71|23666.79|23586.79|23656.65|23576.65|10
1732299130000|2024-11-22 18:12:10|23666.19|23586.19|23666.56|23586.56|23666.56|23586.56|23664.81|23584.81|10
1732299140000|2024-11-22 18:12:20|23666.42|23586.42|23664.85|23584.85|23668.27|23588.27|23664.25|23584.25|10
1732299150000|2024-11-22 18:12:30|23664.37|23584.37|23667.95|23587.95|23667.95|23587.95|23664.37|23584.37|10
1732299160000|2024-11-22 18:12:40|23668.97|23588.97|23666.38|23586.38|23668.97|23588.97|23666.38|23586.38|9
1732299170000|2024-11-22 18:12:50|23666.28|23586.28|23668.5|23588.5|23668.87|23588.87|23666.27|23586.27|10
1732299180000|2024-11-22 18:13:00|23669.45|23589.45|23671.53|23591.53|23671.97|23591.97|23669.42|23589.42|10
1732299190000|2024-11-22 18:13:10|23671.1|23591.1|23672.69|23592.69|23672.69|23592.69|23670.7|23590.7|10
1732299200000|2024-11-22 18:13:20|23672.72|23592.72|23670.95|23590.95|23672.72|23592.72|23670.29|23590.29|9
1732299210000|2024-11-22 18:13:30|23670.96|23590.96|23669.74|23589.74|23670.96|23590.96|23668.63|23588.63|9
1732299220000|2024-11-22 18:13:40|23669.5|23589.5|23668.52|23588.52|23669.62|23589.62|23668.52|23588.52|10
1732299230000|2024-11-22 18:13:50|23668.44|23588.44|23669.52|23589.52|23669.93|23589.93|23668.44|23588.44|10
1732299240000|2024-11-22 18:14:00|23669.97|23589.97|23668.18|23588.18|23669.97|23589.97|23668.18|23588.18|10
1732299250000|2024-11-22 18:14:10|23668.13|23588.13|23664.23|23584.23|23668.13|23588.13|23664.17|23584.17|9
1732299260000|2024-11-22 18:14:20|23664.2|23584.2|23658.04|23578.04|23664.22|23584.22|23658.04|23578.04|10
1732299270000|2024-11-22 18:14:30|23656.48|23576.48|23655.16|23575.16|23656.48|23576.48|23653.81|23573.81|10
1732299280000|2024-11-22 18:14:40|23655.13|23575.13|23654.51|23574.51|23655.96|23575.96|23652.76|23572.76|10
1732299290000|2024-11-22 18:14:50|23654.52|23574.52|23653.34|23573.34|23654.52|23574.52|23652.97|23572.97|10
1732299300000|2024-11-22 18:15:00|23653.12|23573.12|23652.15|23572.15|23654.57|23574.57|23652|23572|10
1732299310000|2024-11-22 18:15:10|23652.23|23572.23|23648.14|23568.14|23652.23|23572.23|23648.14|23568.14|9
1732299320000|2024-11-22 18:15:20|23647.69|23567.69|23651.76|23571.76|23652.31|23572.31|23646.79|23566.79|10
1732299330000|2024-11-22 18:15:30|23650.81|23570.81|23645.07|23565.07|23651.29|23571.29|23645.07|23565.07|10
1732299340000|2024-11-22 18:15:40|23644.3|23564.3|23638.62|23558.62|23644.3|23564.3|23638.62|23558.62|10
1732299350000|2024-11-22 18:15:50|23640.2|23560.2|23643.62|23563.62|23644.79|23564.79|23640.2|23560.2|10
1732299360000|2024-11-22 18:16:00|23643.43|23563.43|23645.92|23565.92|23645.92|23565.92|23643.27|23563.27|10
1732299370000|2024-11-22 18:16:10|23648.14|23568.14|23660.67|23580.67|23660.67|23580.67|23647.85|23567.85|10
1732299380000|2024-11-22 18:16:20|23665|23585|23664.14|23584.14|23666.12|23586.12|23664.14|23584.14|10
1732299390000|2024-11-22 18:16:30|23664.05|23584.05|23667.32|23587.32|23668.02|23588.02|23664.05|23584.05|10
1732299400000|2024-11-22 18:16:40|23665.8|23585.8|23658.17|23578.17|23665.8|23585.8|23658.17|23578.17|10
1732299410000|2024-11-22 18:16:50|23658.08|23578.08|23655.61|23575.61|23658.28|23578.28|23655.61|23575.61|10
1732299420000|2024-11-22 18:17:00|23654.79|23574.79|23653.66|23573.66|23655.58|23575.58|23652.27|23572.27|10
1732299430000|2024-11-22 18:17:10|23655.98|23575.98|23663.41|23583.41|23663.41|23583.41|23655.45|23575.45|10
1732299440000|2024-11-22 18:17:20|23663.23|23583.23|23666.41|23586.41|23666.41|23586.41|23663.23|23583.23|9
1732299450000|2024-11-22 18:17:30|23667.64|23587.64|23665.54|23585.54|23668.24|23588.24|23665.54|23585.54|10
1732299460000|2024-11-22 18:17:40|23665.61|23585.61|23667.47|23587.47|23667.47|23587.47|23664.21|23584.21|10
1732299470000|2024-11-22 18:17:50|23667.93|23587.93|23666.37|23586.37|23667.93|23587.93|23665.4|23585.4|10
1732299480000|2024-11-22 18:18:00|23664.78|23584.78|23667.41|23587.41|23669.37|23589.37|23664.78|23584.78|10
1732299490000|2024-11-22 18:18:10|23666.69|23586.69|23663.88|23583.88|23666.69|23586.69|23663.88|23583.88|10
1732299500000|2024-11-22 18:18:20|23665.09|23585.09|23672.55|23592.55|23672.55|23592.55|23665.09|23585.09|10
1732299510000|2024-11-22 18:18:30|23672.13|23592.13|23680.9|23600.9|23680.9|23600.9|23672.13|23592.13|10
1732299520000|2024-11-22 18:18:40|23681.21|23601.21|23682.06|23602.06|23682.07|23602.07|23681.21|23601.21|10
1732299530000|2024-11-22 18:18:50|23682|23602|23683.8|23603.8|23684.97|23604.97|23682|23602|10
1732299540000|2024-11-22 18:19:00|23683.71|23603.71|23684.32|23604.32|23685.04|23605.04|23683.05|23603.05|10
1732299550000|2024-11-22 18:19:10|23684.55|23604.55|23682.54|23602.54|23685.43|23605.43|23682.54|23602.54|10
1732299560000|2024-11-22 18:19:20|23682.66|23602.66|23685.92|23605.92|23686.27|23606.27|23682.66|23602.66|9
1732299570000|2024-11-22 18:19:30|23684.72|23604.72|23685.56|23605.56|23686.55|23606.55|23684.71|23604.71|10
1732299580000|2024-11-22 18:19:40|23684.61|23604.61|23682.79|23602.79|23684.84|23604.84|23682.79|23602.79|10
1732299590000|2024-11-22 18:19:50|23682.51|23602.51|23681.53|23601.53|23683.29|23603.29|23681.07|23601.07|10
1732299600000|2024-11-22 18:20:00|23681.98|23601.98|23687.15|23607.15|23687.15|23607.15|23681.98|23601.98|10
1732299610000|2024-11-22 18:20:10|23687.42|23607.42|23688.53|23608.53|23690.04|23610.04|23685.96|23605.96|10
1732299620000|2024-11-22 18:20:20|23688.12|23608.12|23685.5|23605.5|23688.12|23608.12|23684.83|23604.83|10
1732299630000|2024-11-22 18:20:30|23685.4|23605.4|23683.98|23603.98|23686.6|23606.6|23683.98|23603.98|10
1732299640000|2024-11-22 18:20:40|23682.98|23602.98|23684.79|23604.79|23685.63|23605.63|23682.77|23602.77|10
1732299650000|2024-11-22 18:20:50|23684.99|23604.99|23687.41|23607.41|23688.93|23608.93|23684.99|23604.99|10
1732299660000|2024-11-22 18:21:00|23686.83|23606.83|23683.27|23603.27|23687.51|23607.51|23682.71|23602.71|10
1732299670000|2024-11-22 18:21:10|23685.28|23605.28|23680.16|23600.16|23685.28|23605.28|23679.95|23599.95|10
1732299680000|2024-11-22 18:21:20|23680.98|23600.98|23679.31|23599.31|23680.98|23600.98|23679.15|23599.15|10
1732299690000|2024-11-22 18:21:30|23679.06|23599.06|23671.26|23591.26|23679.06|23599.06|23671.26|23591.26|10
1732299700000|2024-11-22 18:21:40|23667.32|23587.32|23652.13|23572.13|23667.32|23587.32|23652.13|23572.13|10
1732299710000|2024-11-22 18:21:50|23651.8|23571.8|23659.2|23579.2|23659.47|23579.47|23651.8|23571.8|10
1732299720000|2024-11-22 18:22:00|23658.82|23578.82|23661.58|23581.58|23662.89|23582.89|23658.82|23578.82|10
1732299730000|2024-11-22 18:22:10|23661.55|23581.55|23655.31|23575.31|23661.55|23581.55|23654.77|23574.77|10
1732299740000|2024-11-22 18:22:20|23655.77|23575.77|23656.71|23576.71|23657.02|23577.02|23654.58|23574.58|10
1732299750000|2024-11-22 18:22:30|23656.4|23576.4|23648.83|23568.83|23656.4|23576.4|23648.37|23568.37|9
1732299760000|2024-11-22 18:22:40|23648.42|23568.42|23645.79|23565.79|23648.42|23568.42|23645.7|23565.7|9
1732299770000|2024-11-22 18:22:50|23645.96|23565.96|23642.85|23562.85|23645.96|23565.96|23642.85|23562.85|10
1732299780000|2024-11-22 18:23:00|23641.47|23561.47|23641.92|23561.92|23641.96|23561.96|23640.6|23560.6|10
1732299790000|2024-11-22 18:23:10|23642.76|23562.76|23642.69|23562.69|23643.87|23563.87|23641.23|23561.23|10
1732299800000|2024-11-22 18:23:20|23642.05|23562.05|23637.55|23557.55|23642.05|23562.05|23637.55|23557.55|8
1732299810000|2024-11-22 18:23:30|23637.31|23557.31|23630.87|23550.87|23637.31|23557.31|23630.87|23550.87|10
1732299820000|2024-11-22 18:23:40|23629.05|23549.05|23622.06|23542.06|23629.05|23549.05|23622.05|23542.05|10
1732299830000|2024-11-22 18:23:50|23622.43|23542.43|23617.74|23537.74|23622.43|23542.43|23617.74|23537.74|10
1732299840000|2024-11-22 18:24:00|23616.21|23536.21|23613.56|23533.56|23616.21|23536.21|23613.44|23533.44|10
1732299850000|2024-11-22 18:24:10|23614.56|23534.56|23607.16|23527.16|23614.61|23534.61|23607.16|23527.16|10
1732299860000|2024-11-22 18:24:20|23605.73|23525.73|23607.49|23527.49|23609.33|23529.33|23605.73|23525.73|10
1732299870000|2024-11-22 18:24:30|23601.5|23521.5|23592.76|23512.76|23601.5|23521.5|23592.76|23512.76|10
1732299880000|2024-11-22 18:24:40|23591.79|23511.79|23585.43|23505.43|23591.79|23511.79|23585.4|23505.4|10
1732299890000|2024-11-22 18:24:50|23584.52|23504.52|23585.93|23505.93|23585.93|23505.93|23583.85|23503.85|10
1732299900000|2024-11-22 18:25:00|23586.32|23506.32|23581.18|23501.18|23586.32|23506.32|23580.61|23500.61|10
1732299910000|2024-11-22 18:25:10|23581.41|23501.41|23595.72|23515.72|23595.72|23515.72|23581.41|23501.41|10
1732299920000|2024-11-22 18:25:20|23594.63|23514.63|23593.13|23513.13|23594.63|23514.63|23592.06|23512.06|10
1732299930000|2024-11-22 18:25:30|23593.78|23513.78|23597.66|23517.66|23599.64|23519.64|23592.86|23512.86|10
1732299940000|2024-11-22 18:25:40|23597.49|23517.49|23602.37|23522.37|23602.37|23522.37|23597.21|23517.21|10
1732299950000|2024-11-22 18:25:50|23602.28|23522.28|23604.99|23524.99|23604.99|23524.99|23602.06|23522.06|10
1732299960000|2024-11-22 18:26:00|23605.19|23525.19|23613.48|23533.48|23614.02|23534.02|23605.19|23525.19|10
1732299970000|2024-11-22 18:26:10|23614.8|23534.8|23615.61|23535.61|23615.75|23535.75|23613.43|23533.43|10
1732299980000|2024-11-22 18:26:20|23615.47|23535.47|23621.5|23541.5|23621.5|23541.5|23615.16|23535.16|10
1732299990000|2024-11-22 18:26:30|23621.39|23541.39|23619.44|23539.44|23622.65|23542.65|23619.16|23539.16|10
1732300000000|2024-11-22 18:26:40|23619.64|23539.64|23617.43|23537.43|23620.39|23540.39|23617.43|23537.43|10
1732300010000|2024-11-22 18:26:50|23616.79|23536.79|23613.85|23533.85|23617.17|23537.17|23613.85|23533.85|10
1732300020000|2024-11-22 18:27:00|23611.86|23531.86|23613.32|23533.32|23613.32|23533.32|23608.37|23528.37|10
1732300030000|2024-11-22 18:27:10|23612.26|23532.26|23609.18|23529.18|23612.26|23532.26|23608.07|23528.07|10
1732300040000|2024-11-22 18:27:20|23609.95|23529.95|23610.14|23530.14|23610.16|23530.16|23608.97|23528.97|10
1732300050000|2024-11-22 18:27:30|23608.76|23528.76|23607.4|23527.4|23608.76|23528.76|23606.46|23526.46|10
1732300060000|2024-11-22 18:27:40|23607.57|23527.57|23608.45|23528.45|23608.45|23528.45|23607.02|23527.02|10
1732300070000|2024-11-22 18:27:50|23608.82|23528.82|23607.97|23527.97|23610.32|23530.32|23607.97|23527.97|10
1732300080000|2024-11-22 18:28:00|23608.07|23528.07|23609.72|23529.72|23611.27|23531.27|23607.68|23527.68|10
1732300090000|2024-11-22 18:28:10|23609.42|23529.42|23606.04|23526.04|23609.42|23529.42|23604.81|23524.81|10
1732300100000|2024-11-22 18:28:20|23605.03|23525.03|23593.23|23513.23|23605.03|23525.03|23593.23|23513.23|10
1732300110000|2024-11-22 18:28:30|23592.52|23512.52|23590.57|23510.57|23592.52|23512.52|23590.41|23510.41|10
1732300120000|2024-11-22 18:28:40|23590.97|23510.97|23594.86|23514.86|23595.5|23515.5|23590.97|23510.97|10
1732300130000|2024-11-22 18:28:50|23594.14|23514.14|23589.34|23509.34|23595.47|23515.47|23589.34|23509.34|9
1732300140000|2024-11-22 18:29:00|23588.18|23508.18|23577.5|23497.5|23588.18|23508.18|23574.88|23494.88|10
1732300150000|2024-11-22 18:29:10|23575.8|23495.8|23577.13|23497.13|23578.59|23498.59|23575.66|23495.66|10
1732300160000|2024-11-22 18:29:20|23576.69|23496.69|23564.78|23484.78|23576.69|23496.69|23564.78|23484.78|10
1732300170000|2024-11-22 18:29:30|23565.35|23485.35|23560.68|23480.68|23565.35|23485.35|23560.38|23480.38|10
1732300180000|2024-11-22 18:29:40|23559.73|23479.73|23553.27|23473.27|23559.73|23479.73|23553.25|23473.25|10
1732300190000|2024-11-22 18:29:50|23553.57|23473.57|23554.77|23474.77|23554.77|23474.77|23551.26|23471.26|10
1732300200000|2024-11-22 18:30:00|23554.33|23474.33|23564.04|23484.04|23564.04|23484.04|23554.33|23474.33|10
1732300210000|2024-11-22 18:30:10|23562.95|23482.95|23561.7|23481.7|23563.64|23483.64|23561.32|23481.32|10
1732300220000|2024-11-22 18:30:20|23564.12|23484.12|23570.12|23490.12|23570.12|23490.12|23564.12|23484.12|10
1732300230000|2024-11-22 18:30:30|23569.52|23489.52|23569.16|23489.16|23570.22|23490.22|23569.06|23489.06|10
1732300240000|2024-11-22 18:30:40|23570.16|23490.16|23574.2|23494.2|23574.2|23494.2|23570.16|23490.16|10
1732300250000|2024-11-22 18:30:50|23574.7|23494.7|23574.91|23494.91|23575.6|23495.6|23574.47|23494.47|10
1732300260000|2024-11-22 18:31:00|23575.34|23495.34|23576.12|23496.12|23576.58|23496.58|23574.9|23494.9|10
1732300270000|2024-11-22 18:31:10|23576.22|23496.22|23589.09|23509.09|23589.09|23509.09|23576.22|23496.22|10
1732300280000|2024-11-22 18:31:20|23589.29|23509.29|23593.24|23513.24|23593.36|23513.36|23589.29|23509.29|10
1732300290000|2024-11-22 18:31:30|23593.95|23513.95|23593.11|23513.11|23593.95|23513.95|23590.56|23510.56|10
1732300300000|2024-11-22 18:31:40|23593.79|23513.79|23591.17|23511.17|23593.93|23513.93|23591.17|23511.17|10
1732300310000|2024-11-22 18:31:50|23592.75|23512.75|23594.4|23514.4|23595|23515|23592.75|23512.75|10
1732300320000|2024-11-22 18:32:00|23594.42|23514.42|23591.79|23511.79|23594.42|23514.42|23590.84|23510.84|10
1732300330000|2024-11-22 18:32:10|23591.86|23511.86|23598.25|23518.25|23598.31|23518.31|23591.76|23511.76|10
1732300340000|2024-11-22 18:32:20|23598.16|23518.16|23602.67|23522.67|23602.67|23522.67|23598.16|23518.16|10
1732300350000|2024-11-22 18:32:30|23603|23523|23604.64|23524.64|23604.64|23524.64|23601.31|23521.31|10
1732300360000|2024-11-22 18:32:40|23604.72|23524.72|23609.07|23529.07|23609.07|23529.07|23604.17|23524.17|10
1732300370000|2024-11-22 18:32:50|23608.94|23528.94|23604.46|23524.46|23608.94|23528.94|23604.46|23524.46|10
1732300380000|2024-11-22 18:33:00|23604.44|23524.44|23603.92|23523.92|23604.61|23524.61|23603.44|23523.44|10
1732300390000|2024-11-22 18:33:10|23604.24|23524.24|23600.09|23520.09|23604.24|23524.24|23600.09|23520.09|10
1732300400000|2024-11-22 18:33:20|23600.51|23520.51|23600.29|23520.29|23601.45|23521.45|23599.21|23519.21|10
1732300410000|2024-11-22 18:33:30|23598.81|23518.81|23597.57|23517.57|23598.81|23518.81|23596.09|23516.09|10
1732300420000|2024-11-22 18:33:40|23596.94|23516.94|23596.76|23516.76|23598.24|23518.24|23595.59|23515.59|10
1732300430000|2024-11-22 18:33:50|23596.42|23516.42|23595.16|23515.16|23596.8|23516.8|23595.16|23515.16|10
1732300440000|2024-11-22 18:34:00|23594.96|23514.96|23594.77|23514.77|23596.02|23516.02|23594.09|23514.09|10
1732300450000|2024-11-22 18:34:10|23594.73|23514.73|23596.1|23516.1|23596.95|23516.95|23594.58|23514.58|10
1732300460000|2024-11-22 18:34:20|23596.01|23516.01|23596.07|23516.07|23596.74|23516.74|23595.56|23515.56|10
1732300470000|2024-11-22 18:34:30|23596.01|23516.01|23590.96|23510.96|23596.01|23516.01|23590.23|23510.23|10
1732300480000|2024-11-22 18:34:40|23591.23|23511.23|23594.06|23514.06|23594.06|23514.06|23591.23|23511.23|9
1732300490000|2024-11-22 18:34:50|23594.05|23514.05|23592.89|23512.89|23594.62|23514.62|23589.81|23509.81|10
1732300500000|2024-11-22 18:35:00|23593.33|23513.33|23596.87|23516.87|23596.87|23516.87|23593.33|23513.33|10
1732300510000|2024-11-22 18:35:10|23597.91|23517.91|23603.88|23523.88|23603.88|23523.88|23597.91|23517.91|10
1732300520000|2024-11-22 18:35:20|23603.83|23523.83|23608.78|23528.78|23608.78|23528.78|23603.83|23523.83|10
1732300530000|2024-11-22 18:35:30|23609.13|23529.13|23609.14|23529.14|23610.36|23530.36|23608.72|23528.72|9
1732300540000|2024-11-22 18:35:40|23608.63|23528.63|23604.81|23524.81|23608.63|23528.63|23604.81|23524.81|10
1732300550000|2024-11-22 18:35:50|23605.54|23525.54|23603.02|23523.02|23606.11|23526.11|23602.45|23522.45|10
1732300560000|2024-11-22 18:36:00|23601.95|23521.95|23601.46|23521.46|23604.11|23524.11|23601.06|23521.06|10
1732300570000|2024-11-22 18:36:10|23601.09|23521.09|23601.64|23521.64|23602.55|23522.55|23600.41|23520.41|10
1732300580000|2024-11-22 18:36:20|23602.54|23522.54|23601.38|23521.38|23603.49|23523.49|23600.6|23520.6|10
1732300590000|2024-11-22 18:36:30|23600.98|23520.98|23597.89|23517.89|23600.98|23520.98|23597.17|23517.17|9
1732300600000|2024-11-22 18:36:40|23600.05|23520.05|23601.98|23521.98|23602.68|23522.68|23599.5|23519.5|9
1732300610000|2024-11-22 18:36:50|23602.72|23522.72|23606.88|23526.88|23606.88|23526.88|23602.72|23522.72|10
1732300620000|2024-11-22 18:37:00|23607.23|23527.23|23609.3|23529.3|23609.3|23529.3|23606.75|23526.75|10
1732300630000|2024-11-22 18:37:10|23609.31|23529.31|23610.19|23530.19|23610.5|23530.5|23609.31|23529.31|9
1732300640000|2024-11-22 18:37:20|23610.86|23530.86|23609.15|23529.15|23611.36|23531.36|23609.12|23529.12|10
1732300650000|2024-11-22 18:37:30|23606.45|23526.45|23602.51|23522.51|23606.45|23526.45|23602.26|23522.26|10
1732300660000|2024-11-22 18:37:40|23602|23522|23605.95|23525.95|23606.16|23526.16|23601.53|23521.53|10
1732300670000|2024-11-22 18:37:50|23607.17|23527.17|23608.64|23528.64|23608.71|23528.71|23607.06|23527.06|10
1732300680000|2024-11-22 18:38:00|23608.49|23528.49|23603.12|23523.12|23608.49|23528.49|23603.12|23523.12|10
1732300690000|2024-11-22 18:38:10|23602.79|23522.79|23603.29|23523.29|23603.49|23523.49|23602.47|23522.47|10
1732300700000|2024-11-22 18:38:20|23602.9|23522.9|23604.9|23524.9|23604.93|23524.93|23602.22|23522.22|10
1732300710000|2024-11-22 18:38:30|23606.04|23526.04|23610.99|23530.99|23610.99|23530.99|23606.04|23526.04|10
1732300720000|2024-11-22 18:38:40|23612.24|23532.24|23611.86|23531.86|23613.69|23533.69|23611.57|23531.57|10
1732300730000|2024-11-22 18:38:50|23612|23532|23610.18|23530.18|23612|23532|23609.81|23529.81|10
1732300740000|2024-11-22 18:39:00|23609.91|23529.91|23612.96|23532.96|23612.96|23532.96|23609|23529|10
1732300750000|2024-11-22 18:39:10|23614.12|23534.12|23615.31|23535.31|23615.31|23535.31|23613.87|23533.87|10
1732300760000|2024-11-22 18:39:20|23616.72|23536.72|23617.18|23537.18|23619.41|23539.41|23616.09|23536.09|10
1732300770000|2024-11-22 18:39:30|23616.59|23536.59|23615.11|23535.11|23616.59|23536.59|23613.63|23533.63|10
1732300780000|2024-11-22 18:39:40|23615.54|23535.54|23618.78|23538.78|23618.78|23538.78|23615.54|23535.54|10
1732300790000|2024-11-22 18:39:50|23618.42|23538.42|23616.57|23536.57|23619.11|23539.11|23616.57|23536.57|10
1732300800000|2024-11-22 18:40:00|23615.9|23535.9|23616.52|23536.52|23616.52|23536.52|23614.95|23534.95|10
1732300810000|2024-11-22 18:40:10|23615.63|23535.63|23616.54|23536.54|23616.54|23536.54|23612.24|23532.24|10
1732300820000|2024-11-22 18:40:20|23615.7|23535.7|23614.78|23534.78|23615.7|23535.7|23613.47|23533.47|10
1732300830000|2024-11-22 18:40:30|23615|23535|23619.54|23539.54|23619.54|23539.54|23613.11|23533.11|10
1732300840000|2024-11-22 18:40:40|23619.98|23539.98|23627.2|23547.2|23627.2|23547.2|23619.88|23539.88|10
1732300850000|2024-11-22 18:40:50|23627.26|23547.26|23621.82|23541.82|23627.26|23547.26|23621.82|23541.82|10
1732300860000|2024-11-22 18:41:00|23621.98|23541.98|23618.27|23538.27|23621.98|23541.98|23617.96|23537.96|10
1732300870000|2024-11-22 18:41:10|23619.74|23539.74|23622.76|23542.76|23623.98|23543.98|23619.74|23539.74|10
1732300880000|2024-11-22 18:41:20|23623|23543|23621.92|23541.92|23624.65|23544.65|23621.92|23541.92|9
1732300890000|2024-11-22 18:41:30|23621.72|23541.72|23624.2|23544.2|23624.71|23544.71|23621.72|23541.72|10
1732300900000|2024-11-22 18:41:40|23624.57|23544.57|23622.74|23542.74|23626.53|23546.53|23622.74|23542.74|10
1732300910000|2024-11-22 18:41:50|23621.98|23541.98|23622.32|23542.32|23622.32|23542.32|23621.03|23541.03|9
1732300920000|2024-11-22 18:42:00|23621.74|23541.74|23624.42|23544.42|23624.42|23544.42|23621.74|23541.74|10
1732300930000|2024-11-22 18:42:10|23625.03|23545.03|23618.61|23538.61|23625.03|23545.03|23618.46|23538.46|10
1732300940000|2024-11-22 18:42:20|23618.11|23538.11|23616.01|23536.01|23618.97|23538.97|23616.01|23536.01|10
1732300950000|2024-11-22 18:42:30|23616.23|23536.23|23616.67|23536.67|23616.67|23536.67|23613.8|23533.8|10
1732300960000|2024-11-22 18:42:40|23616.55|23536.55|23614.64|23534.64|23616.55|23536.55|23614.35|23534.35|10
1732300970000|2024-11-22 18:42:50|23614.56|23534.56|23612.77|23532.77|23614.64|23534.64|23612.77|23532.77|9
1732300980000|2024-11-22 18:43:00|23612.21|23532.21|23607.96|23527.96|23612.44|23532.44|23607.96|23527.96|10
1732300990000|2024-11-22 18:43:10|23607.45|23527.45|23603.82|23523.82|23607.45|23527.45|23603.82|23523.82|10
1732301000000|2024-11-22 18:43:20|23603.78|23523.78|23607.82|23527.82|23607.82|23527.82|23603.78|23523.78|10
1732301010000|2024-11-22 18:43:30|23612.12|23532.12|23613.25|23533.25|23614.65|23534.65|23612.12|23532.12|10
1732301020000|2024-11-22 18:43:40|23613.88|23533.88|23613.75|23533.75|23613.88|23533.88|23612.43|23532.43|10
1732301030000|2024-11-22 18:43:50|23613.43|23533.43|23611.49|23531.49|23613.47|23533.47|23611.49|23531.49|10
1732301040000|2024-11-22 18:44:00|23612.22|23532.22|23605.68|23525.68|23612.36|23532.36|23605.68|23525.68|9
1732301050000|2024-11-22 18:44:10|23606.41|23526.41|23604.8|23524.8|23606.41|23526.41|23604.15|23524.15|10
1732301060000|2024-11-22 18:44:20|23604.6|23524.6|23609.34|23529.34|23610.29|23530.29|23604.18|23524.18|10
1732301070000|2024-11-22 18:44:30|23608.68|23528.68|23607.27|23527.27|23608.68|23528.68|23607.2|23527.2|9
1732301080000|2024-11-22 18:44:40|23607.59|23527.59|23603.63|23523.63|23607.59|23527.59|23602.87|23522.87|10
1732301090000|2024-11-22 18:44:50|23603.18|23523.18|23605.11|23525.11|23605.6|23525.6|23603.18|23523.18|10
1732301100000|2024-11-22 18:45:00|23604.85|23524.85|23606.73|23526.73|23606.73|23526.73|23603.13|23523.13|10
1732301110000|2024-11-22 18:45:10|23605.4|23525.4|23606.54|23526.54|23608.23|23528.23|23605.17|23525.17|10
1732301120000|2024-11-22 18:45:20|23607.23|23527.23|23607.25|23527.25|23607.38|23527.38|23605.47|23525.47|10
1732301130000|2024-11-22 18:45:30|23608.32|23528.32|23606.67|23526.67|23610.13|23530.13|23606.61|23526.61|10
1732301140000|2024-11-22 18:45:40|23607.33|23527.33|23611.82|23531.82|23611.82|23531.82|23607.28|23527.28|10
1732301150000|2024-11-22 18:45:50|23611.41|23531.41|23613.82|23533.82|23613.82|23533.82|23611.41|23531.41|10
1732301160000|2024-11-22 18:46:00|23615.37|23535.37|23619.13|23539.13|23619.13|23539.13|23615.37|23535.37|10
1732301170000|2024-11-22 18:46:10|23619.05|23539.05|23625.28|23545.28|23625.28|23545.28|23619.05|23539.05|10
1732301180000|2024-11-22 18:46:20|23625.21|23545.21|23626.6|23546.6|23627.12|23547.12|23625.21|23545.21|10
1732301190000|2024-11-22 18:46:30|23626.49|23546.49|23628.17|23548.17|23628.9|23548.9|23626.39|23546.39|10
1732301200000|2024-11-22 18:46:40|23629.18|23549.18|23629.58|23549.58|23630.65|23550.65|23629.18|23549.18|10
1732301210000|2024-11-22 18:46:50|23628.33|23548.33|23621.14|23541.14|23628.33|23548.33|23621.14|23541.14|10
1732301220000|2024-11-22 18:47:00|23622.01|23542.01|23618.88|23538.88|23623.68|23543.68|23618.88|23538.88|10
1732301230000|2024-11-22 18:47:10|23618.92|23538.92|23613.34|23533.34|23618.92|23538.92|23613.34|23533.34|10
1732301240000|2024-11-22 18:47:20|23613.02|23533.02|23615.7|23535.7|23616.4|23536.4|23612.86|23532.86|10
1732301250000|2024-11-22 18:47:30|23615.17|23535.17|23615.04|23535.04|23616.33|23536.33|23613.97|23533.97|9
1732301260000|2024-11-22 18:47:40|23617.18|23537.18|23614.53|23534.53|23617.18|23537.18|23614.53|23534.53|10
1732301270000|2024-11-22 18:47:50|23613.21|23533.21|23617.17|23537.17|23617.23|23537.23|23612.66|23532.66|10
1732301280000|2024-11-22 18:48:00|23617.92|23537.92|23621.65|23541.65|23621.65|23541.65|23617.92|23537.92|10
1732301290000|2024-11-22 18:48:10|23622.02|23542.02|23622.52|23542.52|23624.22|23544.22|23621.96|23541.96|10
1732301300000|2024-11-22 18:48:20|23622.64|23542.64|23619.18|23539.18|23623.33|23543.33|23618.81|23538.81|10
1732301310000|2024-11-22 18:48:30|23618.75|23538.75|23604.05|23524.05|23618.75|23538.75|23604.05|23524.05|10
1732301320000|2024-11-22 18:48:40|23603.36|23523.36|23587.15|23507.15|23603.36|23523.36|23587.15|23507.15|10
1732301330000|2024-11-22 18:48:50|23588.75|23508.75|23588.94|23508.94|23590.97|23510.97|23588.75|23508.75|10
1732301340000|2024-11-22 18:49:00|23588.88|23508.88|23592.79|23512.79|23592.85|23512.85|23588.88|23508.88|10
1732301350000|2024-11-22 18:49:10|23593.08|23513.08|23590.32|23510.32|23593.79|23513.79|23588.52|23508.52|10
1732301360000|2024-11-22 18:49:20|23590.5|23510.5|23597.04|23517.04|23597.04|23517.04|23588.8|23508.8|9
1732301370000|2024-11-22 18:49:30|23596.99|23516.99|23593.17|23513.17|23596.99|23516.99|23593.17|23513.17|10
1732301380000|2024-11-22 18:49:40|23593.93|23513.93|23601.46|23521.46|23601.46|23521.46|23593.93|23513.93|10
1732301390000|2024-11-22 18:49:50|23601.94|23521.94|23597.79|23517.79|23601.94|23521.94|23597.79|23517.79|10
1732301400000|2024-11-22 18:50:00|23598.31|23518.31|23598.03|23518.03|23599.48|23519.48|23597.6|23517.6|10
1732301410000|2024-11-22 18:50:10|23598.22|23518.22|23593.17|23513.17|23598.22|23518.22|23593.16|23513.16|10
1732301420000|2024-11-22 18:50:20|23590.34|23510.34|23572.63|23492.63|23590.34|23510.34|23572.63|23492.63|10
1732301430000|2024-11-22 18:50:30|23573.45|23493.45|23549.93|23469.93|23573.45|23493.45|23549.93|23469.93|10
1732301440000|2024-11-22 18:50:40|23549.29|23469.29|23533.25|23453.25|23549.29|23469.29|23533.25|23453.25|10
1732301450000|2024-11-22 18:50:50|23532.21|23452.21|23525.22|23445.22|23532.21|23452.21|23525.22|23445.22|10
1732301460000|2024-11-22 18:51:00|23525.57|23445.57|23523.79|23443.79|23525.57|23445.57|23523.25|23443.25|10
1732301470000|2024-11-22 18:51:10|23524.49|23444.49|23527.66|23447.66|23527.78|23447.78|23524.49|23444.49|10
1732301480000|2024-11-22 18:51:20|23528.97|23448.97|23522.42|23442.42|23528.97|23448.97|23522.14|23442.14|10
1732301490000|2024-11-22 18:51:30|23522.44|23442.44|23517.72|23437.72|23523.77|23443.77|23517.72|23437.72|10
1732301500000|2024-11-22 18:51:40|23515.8|23435.8|23513.86|23433.86|23515.8|23435.8|23510.57|23430.57|10
1732301510000|2024-11-22 18:51:50|23514.43|23434.43|23511.29|23431.29|23515.31|23435.31|23510.29|23430.29|10
1732301520000|2024-11-22 18:52:00|23510.6|23430.6|23498.55|23418.55|23512.6|23432.6|23498.55|23418.55|10
1732301530000|2024-11-22 18:52:10|23495.35|23415.35|23481.89|23401.89|23495.67|23415.67|23481.89|23401.89|10
1732301540000|2024-11-22 18:52:20|23481.54|23401.54|23468.18|23388.18|23481.54|23401.54|23468.18|23388.18|10
1732301550000|2024-11-22 18:52:30|23468.78|23388.78|23470.44|23390.44|23470.67|23390.67|23467.61|23387.61|10
1732301560000|2024-11-22 18:52:40|23471.82|23391.82|23473.04|23393.04|23473.04|23393.04|23471.19|23391.19|10
1732301570000|2024-11-22 18:52:50|23472.94|23392.94|23477.04|23397.04|23477.04|23397.04|23472.28|23392.28|10
1732301580000|2024-11-22 18:53:00|23476.24|23396.24|23478.69|23398.69|23478.69|23398.69|23473.62|23393.62|10
1732301590000|2024-11-22 18:53:10|23480.74|23400.74|23488.47|23408.47|23489.81|23409.81|23480.74|23400.74|10
1732301600000|2024-11-22 18:53:20|23486.69|23406.69|23478.72|23398.72|23486.69|23406.69|23477.27|23397.27|9
1732301610000|2024-11-22 18:53:30|23479.41|23399.41|23476.63|23396.63|23483.25|23403.25|23476.63|23396.63|10
1732301620000|2024-11-22 18:53:40|23476.93|23396.93|23484.66|23404.66|23484.66|23404.66|23476.62|23396.62|10
1732301630000|2024-11-22 18:53:50|23484.86|23404.86|23489.06|23409.06|23489.47|23409.47|23484.49|23404.49|10
1732301640000|2024-11-22 18:54:00|23488.99|23408.99|23480.59|23400.59|23488.99|23408.99|23480.59|23400.59|10
1732301650000|2024-11-22 18:54:10|23481.58|23401.58|23479.22|23399.22|23481.58|23401.58|23477.95|23397.95|10
1732301660000|2024-11-22 18:54:20|23479.76|23399.76|23487.65|23407.65|23487.65|23407.65|23479.23|23399.23|10
1732301670000|2024-11-22 18:54:30|23490.56|23410.56|23497.3|23417.3|23497.76|23417.76|23490.56|23410.56|10
1732301680000|2024-11-22 18:54:40|23497.5|23417.5|23497.83|23417.83|23499.01|23419.01|23496.98|23416.98|10
1732301690000|2024-11-22 18:54:50|23496.77|23416.77|23502.04|23422.04|23502.04|23422.04|23496.4|23416.4|10
1732301700000|2024-11-22 18:55:00|23503.22|23423.22|23502.14|23422.14|23505.5|23425.5|23502.14|23422.14|10
1732301710000|2024-11-22 18:55:10|23500.39|23420.39|23494.37|23414.37|23500.39|23420.39|23494.37|23414.37|10
1732301720000|2024-11-22 18:55:20|23493.01|23413.01|23489.89|23409.89|23493.14|23413.14|23489.57|23409.57|10
1732301730000|2024-11-22 18:55:30|23489.52|23409.52|23496.3|23416.3|23496.3|23416.3|23488.78|23408.78|10
1732301740000|2024-11-22 18:55:40|23497.33|23417.33|23505.52|23425.52|23505.52|23425.52|23497.33|23417.33|10
1732301750000|2024-11-22 18:55:50|23506.03|23426.03|23521.48|23441.48|23521.48|23441.48|23506.03|23426.03|10
1732301760000|2024-11-22 18:56:00|23522.1|23442.1|23517.93|23437.93|23524.78|23444.78|23517.93|23437.93|10
1732301770000|2024-11-22 18:56:10|23516.31|23436.31|23509.51|23429.51|23516.31|23436.31|23509.51|23429.51|10
1732301780000|2024-11-22 18:56:20|23509.68|23429.68|23505.19|23425.19|23509.68|23429.68|23505.19|23425.19|10
1732301790000|2024-11-22 18:56:30|23505.66|23425.66|23502.01|23422.01|23505.71|23425.71|23502.01|23422.01|10
1732301800000|2024-11-22 18:56:40|23501.39|23421.39|23500.61|23420.61|23501.39|23421.39|23499.68|23419.68|10
1732301810000|2024-11-22 18:56:50|23500.64|23420.64|23505.88|23425.88|23505.88|23425.88|23500.39|23420.39|10
1732301820000|2024-11-22 18:57:00|23506.16|23426.16|23507.39|23427.39|23508.38|23428.38|23505.81|23425.81|10
1732301830000|2024-11-22 18:57:10|23505.62|23425.62|23495.75|23415.75|23505.84|23425.84|23495.75|23415.75|10
1732301840000|2024-11-22 18:57:20|23496.23|23416.23|23489.81|23409.81|23497.66|23417.66|23489.81|23409.81|10
1732301850000|2024-11-22 18:57:30|23490.45|23410.45|23491.8|23411.8|23493.26|23413.26|23490.45|23410.45|10
1732301860000|2024-11-22 18:57:40|23491.94|23411.94|23489.67|23409.67|23492.84|23412.84|23489.48|23409.48|10
1732301870000|2024-11-22 18:57:50|23489.56|23409.56|23492.24|23412.24|23492.24|23412.24|23489|23409|10
1732301880000|2024-11-22 18:58:00|23492.89|23412.89|23503.98|23423.98|23503.98|23423.98|23492.89|23412.89|10
1732301890000|2024-11-22 18:58:10|23505.42|23425.42|23507.56|23427.56|23508.42|23428.42|23505.42|23425.42|10
1732301900000|2024-11-22 18:58:20|23508.22|23428.22|23510.88|23430.88|23511.61|23431.61|23508.22|23428.22|10
1732301910000|2024-11-22 18:58:30|23511.31|23431.31|23511.88|23431.88|23512.65|23432.65|23508.37|23428.37|9
1732301920000|2024-11-22 18:58:40|23512.92|23432.92|23508.95|23428.95|23513.49|23433.49|23508.95|23428.95|10
1732301930000|2024-11-22 18:58:50|23510.29|23430.29|23515.11|23435.11|23515.11|23435.11|23508.88|23428.88|10
1732301940000|2024-11-22 18:59:00|23516.33|23436.33|23507.74|23427.74|23517.44|23437.44|23507.74|23427.74|10
1732301950000|2024-11-22 18:59:10|23507.6|23427.6|23504.73|23424.73|23507.6|23427.6|23504.39|23424.39|10
1732301960000|2024-11-22 18:59:20|23505.44|23425.44|23503.51|23423.51|23505.44|23425.44|23502.48|23422.48|10
1732301970000|2024-11-22 18:59:30|23504.47|23424.47|23501.24|23421.24|23504.47|23424.47|23500.44|23420.44|10
1732301980000|2024-11-22 18:59:40|23501.77|23421.77|23504.37|23424.37|23506.55|23426.55|23501.77|23421.77|10
1732301990000|2024-11-22 18:59:50|23505.34|23425.34|23507.17|23427.17|23507.93|23427.93|23505.34|23425.34|10
1732302000000|2024-11-22 19:00:00|23507.39|23427.39|23512.39|23432.39|23512.39|23432.39|23505.79|23425.79|10
1732302010000|2024-11-22 19:00:10|23512.67|23432.67|23512.2|23432.2|23515.96|23435.96|23511.47|23431.47|10
1732302020000|2024-11-22 19:00:20|23511.07|23431.07|23507.6|23427.6|23511.07|23431.07|23505.73|23425.73|10
1732302030000|2024-11-22 19:00:30|23506.92|23426.92|23512.5|23432.5|23512.5|23432.5|23506.31|23426.31|10
1732302040000|2024-11-22 19:00:40|23514.05|23434.05|23512.04|23432.04|23514.53|23434.53|23511.8|23431.8|10
1732302050000|2024-11-22 19:00:50|23512.48|23432.48|23515.06|23435.06|23515.06|23435.06|23512.48|23432.48|10
1732302060000|2024-11-22 19:01:00|23516.32|23436.32|23520.9|23440.9|23520.9|23440.9|23516.32|23436.32|10
1732302070000|2024-11-22 19:01:10|23520.57|23440.57|23528.99|23448.99|23528.99|23448.99|23519.98|23439.98|10
1732302080000|2024-11-22 19:01:20|23528.63|23448.63|23536.03|23456.03|23536.03|23456.03|23528.63|23448.63|10
1732302090000|2024-11-22 19:01:30|23536.96|23456.96|23548.44|23468.44|23549.02|23469.02|23536.61|23456.61|9
1732302100000|2024-11-22 19:01:40|23548.93|23468.93|23556.62|23476.62|23556.87|23476.87|23548.93|23468.93|10
1732302110000|2024-11-22 19:01:50|23557.71|23477.71|23562.21|23482.21|23562.62|23482.62|23557.71|23477.71|10
1732302120000|2024-11-22 19:02:00|23560.86|23480.86|23563.71|23483.71|23568.67|23488.67|23560.86|23480.86|10
1732302130000|2024-11-22 19:02:10|23563.15|23483.15|23564.68|23484.68|23564.96|23484.96|23561.25|23481.25|10
1732302140000|2024-11-22 19:02:20|23563.78|23483.78|23561.31|23481.31|23563.78|23483.78|23559.95|23479.95|10
1732302150000|2024-11-22 19:02:30|23559.9|23479.9|23557.41|23477.41|23559.98|23479.98|23556.88|23476.88|10
1732302160000|2024-11-22 19:02:40|23556.8|23476.8|23552.84|23472.84|23556.8|23476.8|23552.38|23472.38|10
1732302170000|2024-11-22 19:02:50|23553.4|23473.4|23553.75|23473.75|23554.94|23474.94|23552.92|23472.92|10
1732302180000|2024-11-22 19:03:00|23553.85|23473.85|23560.14|23480.14|23561.22|23481.22|23553.8|23473.8|10
1732302190000|2024-11-22 19:03:10|23559.28|23479.28|23566.15|23486.15|23566.57|23486.57|23559.17|23479.17|10
1732302200000|2024-11-22 19:03:20|23565.06|23485.06|23568.81|23488.81|23568.81|23488.81|23565.06|23485.06|10
1732302210000|2024-11-22 19:03:30|23568.95|23488.95|23563.46|23483.46|23568.95|23488.95|23562.49|23482.49|10
1732302220000|2024-11-22 19:03:40|23563.03|23483.03|23559.13|23479.13|23563.03|23483.03|23559.13|23479.13|10
1732302230000|2024-11-22 19:03:50|23558.95|23478.95|23553.73|23473.73|23558.95|23478.95|23553.73|23473.73|10
1732302240000|2024-11-22 19:04:00|23553.36|23473.36|23558.82|23478.82|23558.82|23478.82|23552.43|23472.43|10
1732302250000|2024-11-22 19:04:10|23559.37|23479.37|23562.78|23482.78|23562.87|23482.87|23559.18|23479.18|10
1732302260000|2024-11-22 19:04:20|23563.11|23483.11|23561.73|23481.73|23563.11|23483.11|23559.16|23479.16|10
1732302270000|2024-11-22 19:04:30|23561.54|23481.54|23564.29|23484.29|23564.29|23484.29|23561.54|23481.54|10
1732302280000|2024-11-22 19:04:40|23565.22|23485.22|23565.55|23485.55|23568.96|23488.96|23565.22|23485.22|10
1732302290000|2024-11-22 19:04:50|23565.81|23485.81|23561.48|23481.48|23566.1|23486.1|23561.48|23481.48|10
1732302300000|2024-11-22 19:05:00|23561.62|23481.62|23566.99|23486.99|23566.99|23486.99|23561.42|23481.42|10
1732302310000|2024-11-22 19:05:10|23566.77|23486.77|23563.27|23483.27|23568.53|23488.53|23563.27|23483.27|10
1732302320000|2024-11-22 19:05:20|23562.78|23482.78|23559.2|23479.2|23562.78|23482.78|23559.13|23479.13|10
1732302330000|2024-11-22 19:05:30|23559.85|23479.85|23568.84|23488.84|23568.97|23488.97|23559.85|23479.85|10
1732302340000|2024-11-22 19:05:40|23569.04|23489.04|23572.78|23492.78|23572.78|23492.78|23569.04|23489.04|10
1732302350000|2024-11-22 19:05:50|23573.14|23493.14|23586.2|23506.2|23586.2|23506.2|23573.14|23493.14|10
1732302360000|2024-11-22 19:06:00|23587.37|23507.37|23598.01|23518.01|23598.01|23518.01|23587.37|23507.37|10
1732302370000|2024-11-22 19:06:10|23600.17|23520.17|23597.78|23517.78|23604.14|23524.14|23597.78|23517.78|10
1732302380000|2024-11-22 19:06:20|23596.69|23516.69|23587.54|23507.54|23596.69|23516.69|23587.54|23507.54|10
1732302390000|2024-11-22 19:06:30|23585.58|23505.58|23584.5|23504.5|23585.58|23505.58|23583.03|23503.03|10
1732302400000|2024-11-22 19:06:40|23585.23|23505.23|23578.25|23498.25|23585.23|23505.23|23578.25|23498.25|10
1732302410000|2024-11-22 19:06:50|23578.07|23498.07|23580.55|23500.55|23580.55|23500.55|23578.07|23498.07|10
1732302420000|2024-11-22 19:07:00|23581.27|23501.27|23587.41|23507.41|23587.41|23507.41|23580.64|23500.64|10
1732302430000|2024-11-22 19:07:10|23588.45|23508.45|23592.4|23512.4|23592.4|23512.4|23587.67|23507.67|10
1732302440000|2024-11-22 19:07:20|23592.61|23512.61|23595.74|23515.74|23595.88|23515.88|23592.61|23512.61|10
1732302450000|2024-11-22 19:07:30|23595.7|23515.7|23594.73|23514.73|23595.7|23515.7|23592.89|23512.89|10
1732302460000|2024-11-22 19:07:40|23595.14|23515.14|23595.33|23515.33|23597.05|23517.05|23594.91|23514.91|10
1732302470000|2024-11-22 19:07:50|23595.02|23515.02|23594.16|23514.16|23596.06|23516.06|23594.16|23514.16|10
1732302480000|2024-11-22 19:08:00|23594.18|23514.18|23594.68|23514.68|23595.09|23515.09|23594.18|23514.18|10
1732302490000|2024-11-22 19:08:10|23593.38|23513.38|23590.7|23510.7|23593.61|23513.61|23590.7|23510.7|10
1732302500000|2024-11-22 19:08:20|23590.68|23510.68|23598.83|23518.83|23598.83|23518.83|23590.09|23510.09|10
1732302510000|2024-11-22 19:08:30|23599.6|23519.6|23604.83|23524.83|23607.04|23527.04|23599.6|23519.6|10
1732302520000|2024-11-22 19:08:40|23606.62|23526.62|23607.07|23527.07|23610.03|23530.03|23606.62|23526.62|10
1732302530000|2024-11-22 19:08:50|23606.87|23526.87|23605.83|23525.83|23607.57|23527.57|23604.58|23524.58|10
1732302540000|2024-11-22 19:09:00|23605.93|23525.93|23603.44|23523.44|23606.18|23526.18|23603.44|23523.44|10
1732302550000|2024-11-22 19:09:10|23604.09|23524.09|23605.07|23525.07|23605.83|23525.83|23604.09|23524.09|10
1732302560000|2024-11-22 19:09:20|23604.97|23524.97|23598.97|23518.97|23604.97|23524.97|23597.81|23517.81|9
1732302570000|2024-11-22 19:09:30|23599.15|23519.15|23591.27|23511.27|23599.15|23519.15|23591.27|23511.27|10
1732302580000|2024-11-22 19:09:40|23592.11|23512.11|23592.29|23512.29|23593.57|23513.57|23591.55|23511.55|9
1732302590000|2024-11-22 19:09:50|23590.34|23510.34|23589.07|23509.07|23591.93|23511.93|23589.07|23509.07|10
1732302600000|2024-11-22 19:10:00|23588.71|23508.71|23592.44|23512.44|23593.51|23513.51|23588.24|23508.24|10
1732302610000|2024-11-22 19:10:10|23591.34|23511.34|23586.2|23506.2|23591.34|23511.34|23586.2|23506.2|10
1732302620000|2024-11-22 19:10:20|23585.85|23505.85|23580.29|23500.29|23585.89|23505.89|23580.29|23500.29|10
1732302630000|2024-11-22 19:10:30|23578.41|23498.41|23577.59|23497.59|23578.41|23498.41|23574.28|23494.28|10
1732302640000|2024-11-22 19:10:40|23578.34|23498.34|23573.28|23493.28|23578.34|23498.34|23573.28|23493.28|10
1732302650000|2024-11-22 19:10:50|23572.83|23492.83|23561.15|23481.15|23572.83|23492.83|23558.79|23478.79|10
1732302660000|2024-11-22 19:11:00|23559.77|23479.77|23559.9|23479.9|23559.9|23479.9|23554.2|23474.2|10
1732302670000|2024-11-22 19:11:10|23559.92|23479.92|23549.72|23469.72|23559.92|23479.92|23549.72|23469.72|10
1732302680000|2024-11-22 19:11:20|23547.71|23467.71|23544.01|23464.01|23547.71|23467.71|23544.01|23464.01|10
1732302690000|2024-11-22 19:11:30|23541.67|23461.67|23538.81|23458.81|23541.67|23461.67|23538.75|23458.75|10
1732302700000|2024-11-22 19:11:40|23540.8|23460.8|23536.03|23456.03|23543.35|23463.35|23536.03|23456.03|10
1732302710000|2024-11-22 19:11:50|23534.83|23454.83|23528.57|23448.57|23534.83|23454.83|23528.57|23448.57|10
1732302720000|2024-11-22 19:12:00|23527.31|23447.31|23520.67|23440.67|23527.73|23447.73|23520.67|23440.67|10
1732302730000|2024-11-22 19:12:10|23519.39|23439.39|23520.05|23440.05|23520.91|23440.91|23519.33|23439.33|10
1732302740000|2024-11-22 19:12:20|23519.69|23439.69|23526.94|23446.94|23526.94|23446.94|23519.69|23439.69|10
1732302750000|2024-11-22 19:12:30|23528.86|23448.86|23533.1|23453.1|23534.9|23454.9|23528.86|23448.86|10
1732302760000|2024-11-22 19:12:40|23532.41|23452.41|23530.88|23450.88|23537.02|23457.02|23530.88|23450.88|10
1732302770000|2024-11-22 19:12:50|23529.53|23449.53|23525.59|23445.59|23529.53|23449.53|23525.59|23445.59|10
1732302780000|2024-11-22 19:13:00|23522.97|23442.97|23522.8|23442.8|23523.73|23443.73|23521.06|23441.06|10
1732302790000|2024-11-22 19:13:10|23522.98|23442.98|23522.2|23442.2|23522.98|23442.98|23517.49|23437.49|10
1732302800000|2024-11-22 19:13:20|23523.23|23443.23|23525.51|23445.51|23526.13|23446.13|23523.23|23443.23|10
1732302810000|2024-11-22 19:13:30|23525.39|23445.39|23525.47|23445.47|23527.55|23447.55|23525.39|23445.39|10
1732302820000|2024-11-22 19:13:40|23525.24|23445.24|23525.65|23445.65|23526.09|23446.09|23524.76|23444.76|10
1732302830000|2024-11-22 19:13:50|23527.16|23447.16|23529.42|23449.42|23529.42|23449.42|23527.16|23447.16|10
1732302840000|2024-11-22 19:14:00|23529.82|23449.82|23526.69|23446.69|23531.97|23451.97|23526.69|23446.69|10
1732302850000|2024-11-22 19:14:10|23525.69|23445.69|23512.86|23432.86|23525.69|23445.69|23512.86|23432.86|10
1732302860000|2024-11-22 19:14:20|23512.07|23432.07|23510.77|23430.77|23513.84|23433.84|23510.48|23430.48|10
1732302870000|2024-11-22 19:14:30|23510.29|23430.29|23512.47|23432.47|23512.64|23432.64|23509.54|23429.54|10
1732302880000|2024-11-22 19:14:40|23511.94|23431.94|23507.29|23427.29|23511.94|23431.94|23507.29|23427.29|10
1732302890000|2024-11-22 19:14:50|23507.19|23427.19|23503.61|23423.61|23507.19|23427.19|23503.48|23423.48|10
1732302900000|2024-11-22 19:15:00|23503.72|23423.72|23503.27|23423.27|23506.98|23426.98|23503.27|23423.27|10
1732302910000|2024-11-22 19:15:10|23502.9|23422.9|23505.41|23425.41|23506.68|23426.68|23502.12|23422.12|10
1732302920000|2024-11-22 19:15:20|23505.59|23425.59|23505.69|23425.69|23506.93|23426.93|23505.29|23425.29|9
1732302930000|2024-11-22 19:15:30|23505.95|23425.95|23471.39|23391.39|23507.1|23427.1|23470.86|23390.86|10
1732302940000|2024-11-22 19:15:40|23466.82|23386.82|23448.26|23368.26|23466.82|23386.82|23448.26|23368.26|10
1732302950000|2024-11-22 19:15:50|23445.15|23365.15|23442.37|23362.37|23446.39|23366.39|23442.37|23362.37|10
1732302960000|2024-11-22 19:16:00|23440.41|23360.41|23439.93|23359.93|23440.88|23360.88|23438.51|23358.51|10
1732302970000|2024-11-22 19:16:10|23440.48|23360.48|23443.04|23363.04|23447.34|23367.34|23440.48|23360.48|10
1732302980000|2024-11-22 19:16:20|23443.51|23363.51|23446.6|23366.6|23447.5|23367.5|23443.51|23363.51|10
1732302990000|2024-11-22 19:16:30|23445.36|23365.36|23434.75|23354.75|23445.36|23365.36|23433.95|23353.95|10
1732303000000|2024-11-22 19:16:40|23436.17|23356.17|23436.32|23356.32|23437.29|23357.29|23434.33|23354.33|10
1732303010000|2024-11-22 19:16:50|23436.54|23356.54|23437.51|23357.51|23439.14|23359.14|23436.54|23356.54|10
1732303020000|2024-11-22 19:17:00|23437.59|23357.59|23444.39|23364.39|23444.39|23364.39|23437.59|23357.59|10
1732303030000|2024-11-22 19:17:10|23450.25|23370.25|23467.67|23387.67|23470.47|23390.47|23450.25|23370.25|10
1732303040000|2024-11-22 19:17:20|23469.58|23389.58|23466.79|23386.79|23470.15|23390.15|23466.79|23386.79|10
1732303050000|2024-11-22 19:17:30|23467.97|23387.97|23468.72|23388.72|23469.25|23389.25|23467.97|23387.97|10
1732303060000|2024-11-22 19:17:40|23466.36|23386.36|23467.95|23387.95|23468.29|23388.29|23466.28|23386.28|10
1732303070000|2024-11-22 19:17:50|23466.73|23386.73|23471.82|23391.82|23471.82|23391.82|23466.73|23386.73|10
1732303080000|2024-11-22 19:18:00|23472.72|23392.72|23491.62|23411.62|23491.62|23411.62|23472.72|23392.72|10
1732303090000|2024-11-22 19:18:10|23492.59|23412.59|23494.88|23414.88|23494.88|23414.88|23491.55|23411.55|10
1732303100000|2024-11-22 19:18:20|23493.91|23413.91|23484.87|23404.87|23493.91|23413.91|23483.77|23403.77|10
1732303110000|2024-11-22 19:18:30|23484.78|23404.78|23473.67|23393.67|23484.78|23404.78|23473.67|23393.67|10
1732303120000|2024-11-22 19:18:40|23472.79|23392.79|23472.97|23392.97|23474.08|23394.08|23470.76|23390.76|10
1732303130000|2024-11-22 19:18:50|23472.84|23392.84|23473.41|23393.41|23474.61|23394.61|23472.62|23392.62|10
1732303140000|2024-11-22 19:19:00|23473.63|23393.63|23480.84|23400.84|23480.84|23400.84|23473.63|23393.63|10
1732303150000|2024-11-22 19:19:10|23480.32|23400.32|23481.25|23401.25|23483.05|23403.05|23480.26|23400.26|10
1732303160000|2024-11-22 19:19:20|23479.51|23399.51|23476.14|23396.14|23479.52|23399.52|23476.14|23396.14|10
1732303170000|2024-11-22 19:19:30|23476.15|23396.15|23484.74|23404.74|23484.74|23404.74|23476.15|23396.15|10
1732303180000|2024-11-22 19:19:40|23485.01|23405.01|23487.9|23407.9|23487.9|23407.9|23485.01|23405.01|10
1732303190000|2024-11-22 19:19:50|23487.79|23407.79|23502.17|23422.17|23502.17|23422.17|23487.79|23407.79|10
1732303200000|2024-11-22 19:20:00|23503.21|23423.21|23506.65|23426.65|23511.16|23431.16|23503.21|23423.21|9
1732303210000|2024-11-22 19:20:10|23505.6|23425.6|23508.06|23428.06|23508.07|23428.07|23504.78|23424.78|10
1732303220000|2024-11-22 19:20:20|23508.16|23428.16|23511.06|23431.06|23512.56|23432.56|23508.16|23428.16|10
1732303230000|2024-11-22 19:20:30|23511.82|23431.82|23508.85|23428.85|23512.07|23432.07|23508.85|23428.85|10
1732303240000|2024-11-22 19:20:40|23509|23429|23512.86|23432.86|23513.38|23433.38|23508.15|23428.15|10
1732303250000|2024-11-22 19:20:50|23512.51|23432.51|23514.1|23434.1|23514.45|23434.45|23512.49|23432.49|10
1732303260000|2024-11-22 19:21:00|23513.96|23433.96|23523.08|23443.08|23523.08|23443.08|23513.96|23433.96|10
1732303270000|2024-11-22 19:21:10|23523.73|23443.73|23517.97|23437.97|23524.29|23444.29|23517.97|23437.97|10
1732303280000|2024-11-22 19:21:20|23517.99|23437.99|23514.9|23434.9|23517.99|23437.99|23512.53|23432.53|10
1732303290000|2024-11-22 19:21:30|23515.67|23435.67|23513.28|23433.28|23515.67|23435.67|23512.5|23432.5|10
1732303300000|2024-11-22 19:21:40|23514.45|23434.45|23510.96|23430.96|23515.03|23435.03|23509.65|23429.65|10
1732303310000|2024-11-22 19:21:50|23509.55|23429.55|23503.97|23423.97|23509.72|23429.72|23503.97|23423.97|10
1732303320000|2024-11-22 19:22:00|23504.71|23424.71|23510.2|23430.2|23510.2|23430.2|23504.71|23424.71|10
1732303330000|2024-11-22 19:22:10|23510|23430|23512.79|23432.79|23513.63|23433.63|23508.99|23428.99|10
1732303340000|2024-11-22 19:22:20|23512.73|23432.73|23518.88|23438.88|23518.88|23438.88|23512.73|23432.73|10
1732303350000|2024-11-22 19:22:30|23522.12|23442.12|23520.57|23440.57|23523.8|23443.8|23520.57|23440.57|10
1732303360000|2024-11-22 19:22:40|23520.87|23440.87|23527.48|23447.48|23527.48|23447.48|23519.21|23439.21|10
1732303370000|2024-11-22 19:22:50|23527.05|23447.05|23525.96|23445.96|23527.67|23447.67|23525.84|23445.84|10
1732303380000|2024-11-22 19:23:00|23525.76|23445.76|23528.33|23448.33|23528.33|23448.33|23525.67|23445.67|10
1732303390000|2024-11-22 19:23:10|23526.77|23446.77|23527.22|23447.22|23527.57|23447.57|23523.91|23443.91|10
1732303400000|2024-11-22 19:23:20|23525.95|23445.95|23536.78|23456.78|23536.78|23456.78|23525.58|23445.58|10
1732303410000|2024-11-22 19:23:30|23537.67|23457.67|23544.58|23464.58|23544.58|23464.58|23537.67|23457.67|10
1732303420000|2024-11-22 19:23:40|23544.04|23464.04|23538.58|23458.58|23544.04|23464.04|23537.81|23457.81|10
1732303430000|2024-11-22 19:23:50|23538.15|23458.15|23543.2|23463.2|23543.2|23463.2|23537.16|23457.16|10
1732303440000|2024-11-22 19:24:00|23542.38|23462.38|23543.93|23463.93|23544.3|23464.3|23541.32|23461.32|10
1732303450000|2024-11-22 19:24:10|23544.33|23464.33|23545.39|23465.39|23546.2|23466.2|23541.6|23461.6|10
1732303460000|2024-11-22 19:24:20|23545.44|23465.44|23547.76|23467.76|23547.76|23467.76|23545.44|23465.44|10
1732303470000|2024-11-22 19:24:30|23548.19|23468.19|23545.45|23465.45|23549.49|23469.49|23544.94|23464.94|10
1732303480000|2024-11-22 19:24:40|23545.48|23465.48|23551.6|23471.6|23551.6|23471.6|23545.48|23465.48|10
1732303490000|2024-11-22 19:24:50|23552.58|23472.58|23555.94|23475.94|23556.31|23476.31|23552.58|23472.58|10
1732303500000|2024-11-22 19:25:00|23555.79|23475.79|23558.54|23478.54|23561.85|23481.85|23555.79|23475.79|10
1732303510000|2024-11-22 19:25:10|23558.51|23478.51|23556.31|23476.31|23560.4|23480.4|23556.31|23476.31|10
1732303520000|2024-11-22 19:25:20|23553.88|23473.88|23557.21|23477.21|23557.21|23477.21|23553.88|23473.88|10
1732303530000|2024-11-22 19:25:30|23557.73|23477.73|23558.47|23478.47|23560.46|23480.46|23557.73|23477.73|10
1732303540000|2024-11-22 19:25:40|23558.23|23478.23|23562.41|23482.41|23562.41|23482.41|23557.77|23477.77|10
1732303550000|2024-11-22 19:25:50|23564.06|23484.06|23568.06|23488.06|23568.06|23488.06|23562.69|23482.69|9
1732303560000|2024-11-22 19:26:00|23567.16|23487.16|23568.83|23488.83|23568.83|23488.83|23566.92|23486.92|10
1732303570000|2024-11-22 19:26:10|23569.44|23489.44|23573.78|23493.78|23573.78|23493.78|23569.34|23489.34|10
1732303580000|2024-11-22 19:26:20|23574.93|23494.93|23574.67|23494.67|23575.2|23495.2|23573.75|23493.75|9
1732303590000|2024-11-22 19:26:30|23573.38|23493.38|23573.6|23493.6|23573.6|23493.6|23571.33|23491.33|9
1732303600000|2024-11-22 19:26:40|23573.41|23493.41|23575.33|23495.33|23575.33|23495.33|23573.41|23493.41|10
1732303610000|2024-11-22 19:26:50|23575.04|23495.04|23580.86|23500.86|23580.86|23500.86|23575.04|23495.04|10
1732303620000|2024-11-22 19:27:00|23579.14|23499.14|23580.09|23500.09|23580.09|23500.09|23578.51|23498.51|10
1732303630000|2024-11-22 19:27:10|23580.67|23500.67|23582.23|23502.23|23582.89|23502.89|23578.84|23498.84|10
1732303640000|2024-11-22 19:27:20|23582.19|23502.19|23582.86|23502.86|23583.27|23503.27|23582.14|23502.14|9
1732303650000|2024-11-22 19:27:30|23582.82|23502.82|23592.93|23512.93|23593.39|23513.39|23582.82|23502.82|10
1732303660000|2024-11-22 19:27:40|23591.94|23511.94|23594.44|23514.44|23594.45|23514.45|23591.46|23511.46|10
1732303670000|2024-11-22 19:27:50|23594.34|23514.34|23601.52|23521.52|23601.74|23521.74|23594.34|23514.34|10
1732303680000|2024-11-22 19:28:00|23601.46|23521.46|23600.56|23520.56|23601.46|23521.46|23599.22|23519.22|10
1732303690000|2024-11-22 19:28:10|23600.53|23520.53|23605.1|23525.1|23605.1|23525.1|23600.51|23520.51|10
1732303700000|2024-11-22 19:28:20|23604.78|23524.78|23606.55|23526.55|23606.55|23526.55|23604.33|23524.33|10
1732303710000|2024-11-22 19:28:30|23606.56|23526.56|23610.63|23530.63|23610.8|23530.8|23605.95|23525.95|10
1732303720000|2024-11-22 19:28:40|23610.91|23530.91|23614.32|23534.32|23615.34|23535.34|23610.91|23530.91|10
1732303730000|2024-11-22 19:28:50|23615.03|23535.03|23615.71|23535.71|23618.79|23538.79|23615.03|23535.03|10
1732303740000|2024-11-22 19:29:00|23615.52|23535.52|23612.28|23532.28|23615.78|23535.78|23612.04|23532.04|10
1732303750000|2024-11-22 19:29:10|23612.04|23532.04|23611.69|23531.69|23612.17|23532.17|23609.97|23529.97|10
1732303760000|2024-11-22 19:29:20|23611.87|23531.87|23612.03|23532.03|23612.03|23532.03|23610.87|23530.87|10
1732303770000|2024-11-22 19:29:30|23611.88|23531.88|23610.78|23530.78|23612.37|23532.37|23609.35|23529.35|10
1732303780000|2024-11-22 19:29:40|23611.7|23531.7|23619.35|23539.35|23619.35|23539.35|23611.7|23531.7|10
1732303790000|2024-11-22 19:29:50|23619.78|23539.78|23624.36|23544.36|23624.36|23544.36|23619.78|23539.78|10
1732303800000|2024-11-22 19:30:00|23624.32|23544.32|23617.25|23537.25|23624.32|23544.32|23616.72|23536.72|10
1732303810000|2024-11-22 19:30:10|23615.78|23535.78|23605.47|23525.47|23615.78|23535.78|23605.47|23525.47|10
1732303820000|2024-11-22 19:30:20|23606.57|23526.57|23607.82|23527.82|23607.82|23527.82|23605.83|23525.83|10
1732303830000|2024-11-22 19:30:30|23608.15|23528.15|23615.49|23535.49|23615.49|23535.49|23608.15|23528.15|9
1732303840000|2024-11-22 19:30:40|23616.58|23536.58|23617.11|23537.11|23617.11|23537.11|23614.69|23534.69|10
1732303850000|2024-11-22 19:30:50|23617.2|23537.2|23619.9|23539.9|23620.85|23540.85|23616.51|23536.51|10
1732303860000|2024-11-22 19:31:00|23619.83|23539.83|23618.88|23538.88|23621.98|23541.98|23618.88|23538.88|10
1732303870000|2024-11-22 19:31:10|23619.03|23539.03|23616.18|23536.18|23619.03|23539.03|23616.18|23536.18|10
1732303880000|2024-11-22 19:31:20|23616.57|23536.57|23622.48|23542.48|23622.48|23542.48|23616.57|23536.57|9
1732303890000|2024-11-22 19:31:30|23622.67|23542.67|23616.56|23536.56|23622.67|23542.67|23616.56|23536.56|10
1732303900000|2024-11-22 19:31:40|23616.78|23536.78|23615.17|23535.17|23617.28|23537.28|23615.17|23535.17|10
1732303910000|2024-11-22 19:31:50|23616.34|23536.34|23620.59|23540.59|23621.4|23541.4|23616.34|23536.34|10
1732303920000|2024-11-22 19:32:00|23619.95|23539.95|23613.01|23533.01|23619.95|23539.95|23612.72|23532.72|10
1732303930000|2024-11-22 19:32:10|23612.56|23532.56|23605.88|23525.88|23612.56|23532.56|23605.88|23525.88|10
1732303940000|2024-11-22 19:32:20|23605.6|23525.6|23604.93|23524.93|23605.6|23525.6|23601.46|23521.46|10
1732303950000|2024-11-22 19:32:30|23605.2|23525.2|23606.62|23526.62|23607.19|23527.19|23605.17|23525.17|10
1732303960000|2024-11-22 19:32:40|23606.81|23526.81|23602.74|23522.74|23606.81|23526.81|23602.61|23522.61|10
1732303970000|2024-11-22 19:32:50|23601.94|23521.94|23608.29|23528.29|23608.29|23528.29|23601.94|23521.94|10
1732303980000|2024-11-22 19:33:00|23608.52|23528.52|23606.19|23526.19|23608.52|23528.52|23604.14|23524.14|10
1732303990000|2024-11-22 19:33:10|23605.63|23525.63|23600.37|23520.37|23605.63|23525.63|23599.51|23519.51|10
1732304000000|2024-11-22 19:33:20|23600.96|23520.96|23598.91|23518.91|23601.2|23521.2|23596.83|23516.83|10
1732304010000|2024-11-22 19:33:30|23598.61|23518.61|23598.81|23518.81|23599.02|23519.02|23597.39|23517.39|10
1732304020000|2024-11-22 19:33:40|23599.87|23519.87|23597.77|23517.77|23601.31|23521.31|23597.77|23517.77|10
1732304030000|2024-11-22 19:33:50|23598.05|23518.05|23596.48|23516.48|23598.37|23518.37|23595.74|23515.74|10
1732304040000|2024-11-22 19:34:00|23596.54|23516.54|23588.25|23508.25|23597.4|23517.4|23588.25|23508.25|10
1732304050000|2024-11-22 19:34:10|23585.8|23505.8|23579.27|23499.27|23585.8|23505.8|23578.45|23498.45|10
1732304060000|2024-11-22 19:34:20|23579.18|23499.18|23580.38|23500.38|23581.1|23501.1|23578.26|23498.26|10
1732304070000|2024-11-22 19:34:30|23581.62|23501.62|23583.67|23503.67|23583.67|23503.67|23581.62|23501.62|9
1732304080000|2024-11-22 19:34:40|23585.96|23505.96|23586.64|23506.64|23586.65|23506.65|23584.87|23504.87|10
1732304090000|2024-11-22 19:34:50|23587.44|23507.44|23582.25|23502.25|23587.44|23507.44|23579.33|23499.33|10
1732304100000|2024-11-22 19:35:00|23582.05|23502.05|23584.81|23504.81|23584.81|23504.81|23580.53|23500.53|10
1732304110000|2024-11-22 19:35:10|23586.25|23506.25|23590.44|23510.44|23591.39|23511.39|23586.25|23506.25|10
1732304120000|2024-11-22 19:35:20|23590.2|23510.2|23590.35|23510.35|23591.5|23511.5|23590.08|23510.08|10
1732304130000|2024-11-22 19:35:30|23589.67|23509.67|23581.02|23501.02|23589.67|23509.67|23581.02|23501.02|10
1732304140000|2024-11-22 19:35:40|23580.62|23500.62|23578.92|23498.92|23580.76|23500.76|23578.04|23498.04|10
1732304150000|2024-11-22 19:35:50|23579.1|23499.1|23579.39|23499.39|23579.43|23499.43|23578.39|23498.39|10
1732304160000|2024-11-22 19:36:00|23579.43|23499.43|23578.78|23498.78|23580.3|23500.3|23578.25|23498.25|9
1732304170000|2024-11-22 19:36:10|23579.38|23499.38|23580.77|23500.77|23581.43|23501.43|23579.38|23499.38|10
1732304180000|2024-11-22 19:36:20|23580.61|23500.61|23584.42|23504.42|23585.01|23505.01|23580.34|23500.34|10
1732304190000|2024-11-22 19:36:30|23585.14|23505.14|23587.12|23507.12|23588.61|23508.61|23585.14|23505.14|10
1732304200000|2024-11-22 19:36:40|23587.13|23507.13|23584.76|23504.76|23587.13|23507.13|23584.76|23504.76|10
1732304210000|2024-11-22 19:36:50|23584.03|23504.03|23584.73|23504.73|23585.07|23505.07|23584.03|23504.03|9
1732304220000|2024-11-22 19:37:00|23584.21|23504.21|23584.52|23504.52|23585.25|23505.25|23584.21|23504.21|10
1732304230000|2024-11-22 19:37:10|23585.28|23505.28|23589.49|23509.49|23589.69|23509.69|23585.28|23505.28|10
1732304240000|2024-11-22 19:37:20|23589.88|23509.88|23586.32|23506.32|23589.88|23509.88|23586.32|23506.32|10
1732304250000|2024-11-22 19:37:30|23585.53|23505.53|23583.95|23503.95|23586.91|23506.91|23583.95|23503.95|10
1732304260000|2024-11-22 19:37:40|23583.1|23503.1|23578.33|23498.33|23583.1|23503.1|23577.79|23497.79|10
1732304270000|2024-11-22 19:37:50|23577.75|23497.75|23577.83|23497.83|23578.54|23498.54|23575.51|23495.51|10
1732304280000|2024-11-22 19:38:00|23577.1|23497.1|23574.65|23494.65|23578.31|23498.31|23574.65|23494.65|10
1732304290000|2024-11-22 19:38:10|23574.63|23494.63|23570.17|23490.17|23574.83|23494.83|23569.97|23489.97|10
1732304300000|2024-11-22 19:38:20|23569.38|23489.38|23554.15|23474.15|23569.38|23489.38|23554.15|23474.15|10
1732304310000|2024-11-22 19:38:30|23551.51|23471.51|23543.12|23463.12|23551.51|23471.51|23541.51|23461.51|10
1732304320000|2024-11-22 19:38:40|23542.31|23462.31|23534.12|23454.12|23542.31|23462.31|23534.12|23454.12|10
1732304330000|2024-11-22 19:38:50|23537.05|23457.05|23531.65|23451.65|23537.05|23457.05|23531.25|23451.25|10
1732304340000|2024-11-22 19:39:00|23531.11|23451.11|23537.01|23457.01|23537.8|23457.8|23530.78|23450.78|10
1732304350000|2024-11-22 19:39:10|23536.21|23456.21|23539.11|23459.11|23539.11|23459.11|23536.21|23456.21|10
1732304360000|2024-11-22 19:39:20|23538.05|23458.05|23533.11|23453.11|23538.71|23458.71|23533.11|23453.11|10
1732304370000|2024-11-22 19:39:30|23531.46|23451.46|23521.2|23441.2|23531.77|23451.77|23521.2|23441.2|10
1732304380000|2024-11-22 19:39:40|23519.82|23439.82|23517.74|23437.74|23520.19|23440.19|23517.74|23437.74|10
1732304390000|2024-11-22 19:39:50|23515.63|23435.63|23508.17|23428.17|23515.63|23435.63|23508.17|23428.17|10
1732304400000|2024-11-22 19:40:00|23508.66|23428.66|23499.57|23419.57|23509.03|23429.03|23499.57|23419.57|10
1732304410000|2024-11-22 19:40:10|23499.74|23419.74|23503.32|23423.32|23504.81|23424.81|23499.74|23419.74|10
1732304420000|2024-11-22 19:40:20|23503.97|23423.97|23502.34|23422.34|23505.97|23425.97|23502.16|23422.16|10
1732304430000|2024-11-22 19:40:30|23502.87|23422.87|23508.5|23428.5|23509.51|23429.51|23502.87|23422.87|10
1732304440000|2024-11-22 19:40:40|23494.53|23414.53|23490.52|23410.52|23495.74|23415.74|23490.04|23410.04|10
1732304450000|2024-11-22 19:40:50|23488.8|23408.8|23485.74|23405.74|23489.42|23409.42|23485.45|23405.45|10
1732304460000|2024-11-22 19:41:00|23485.95|23405.95|23470.03|23390.03|23485.95|23405.95|23469.54|23389.54|10
1732304470000|2024-11-22 19:41:10|23468.88|23388.88|23456.67|23376.67|23469.09|23389.09|23456.67|23376.67|10
1732304480000|2024-11-22 19:41:20|23457.28|23377.28|23463.26|23383.26|23463.26|23383.26|23457.03|23377.03|10
1732304490000|2024-11-22 19:41:30|23463.18|23383.18|23473.64|23393.64|23473.64|23393.64|23463.18|23383.18|10
1732304500000|2024-11-22 19:41:40|23474.31|23394.31|23485.56|23405.56|23485.56|23405.56|23474.31|23394.31|10
1732304510000|2024-11-22 19:41:50|23485.72|23405.72|23491.7|23411.7|23492.55|23412.55|23485.72|23405.72|10
1732304520000|2024-11-22 19:42:00|23492.15|23412.15|23496.9|23416.9|23498.01|23418.01|23492.13|23412.13|10
1732304530000|2024-11-22 19:42:10|23496.08|23416.08|23499.23|23419.23|23500.04|23420.04|23496.08|23416.08|10
1732304540000|2024-11-22 19:42:20|23498.73|23418.73|23512.49|23432.49|23512.49|23432.49|23497.99|23417.99|10
1732304550000|2024-11-22 19:42:30|23512.77|23432.77|23514.03|23434.03|23514.76|23434.76|23510.93|23430.93|10
1732304560000|2024-11-22 19:42:40|23516.24|23436.24|23522.44|23442.44|23522.44|23442.44|23515.51|23435.51|10
1732304570000|2024-11-22 19:42:50|23523.32|23443.32|23528.22|23448.22|23528.23|23448.23|23523.32|23443.32|10
1732304580000|2024-11-22 19:43:00|23529.18|23449.18|23531.14|23451.14|23533.23|23453.23|23527.88|23447.88|10
1732304590000|2024-11-22 19:43:10|23531.43|23451.43|23530.83|23450.83|23532.3|23452.3|23530.31|23450.31|10
1732304600000|2024-11-22 19:43:20|23528.65|23448.65|23520.35|23440.35|23529.68|23449.68|23520.35|23440.35|10
1732304610000|2024-11-22 19:43:30|23520.45|23440.45|23519.49|23439.49|23521.42|23441.42|23518.92|23438.92|10
1732304620000|2024-11-22 19:43:40|23520.9|23440.9|23520.91|23440.91|23522.67|23442.67|23520.9|23440.9|10
1732304630000|2024-11-22 19:43:50|23520.28|23440.28|23514.81|23434.81|23520.28|23440.28|23514.81|23434.81|10
1732304640000|2024-11-22 19:44:00|23514.77|23434.77|23512.95|23432.95|23515.77|23435.77|23512.65|23432.65|10
1732304650000|2024-11-22 19:44:10|23514.13|23434.13|23516.76|23436.76|23516.76|23436.76|23513.89|23433.89|10
1732304660000|2024-11-22 19:44:20|23516.07|23436.07|23519.91|23439.91|23520.42|23440.42|23515.98|23435.98|10
1732304670000|2024-11-22 19:44:30|23519.95|23439.95|23529.46|23449.46|23529.46|23449.46|23519.8|23439.8|10
1732304680000|2024-11-22 19:44:40|23529.96|23449.96|23534.78|23454.78|23534.79|23454.79|23529.93|23449.93|10
1732304690000|2024-11-22 19:44:50|23535.1|23455.1|23536.85|23456.85|23536.85|23456.85|23535.1|23455.1|9
1732304700000|2024-11-22 19:45:00|23536.84|23456.84|23531.04|23451.04|23536.84|23456.84|23531.04|23451.04|10
1732304710000|2024-11-22 19:45:10|23530.88|23450.88|23528.27|23448.27|23530.88|23450.88|23528.27|23448.27|10
1732304720000|2024-11-22 19:45:20|23528.95|23448.95|23531.98|23451.98|23531.98|23451.98|23528.95|23448.95|10
1732304730000|2024-11-22 19:45:30|23531.35|23451.35|23531.19|23451.19|23534.25|23454.25|23531.19|23451.19|10
1732304740000|2024-11-22 19:45:40|23529.72|23449.72|23527.9|23447.9|23531.52|23451.52|23527.9|23447.9|10
1732304750000|2024-11-22 19:45:50|23526.51|23446.51|23525.71|23445.71|23526.51|23446.51|23523.7|23443.7|10
1732304760000|2024-11-22 19:46:00|23526.01|23446.01|23527.72|23447.72|23528.72|23448.72|23525.99|23445.99|10
1732304770000|2024-11-22 19:46:10|23527.35|23447.35|23525.8|23445.8|23527.35|23447.35|23525.77|23445.77|10
1732304780000|2024-11-22 19:46:20|23526.27|23446.27|23524.73|23444.73|23527.89|23447.89|23524.73|23444.73|10
1732304790000|2024-11-22 19:46:30|23524.1|23444.1|23522.35|23442.35|23524.31|23444.31|23522.35|23442.35|10
1732304800000|2024-11-22 19:46:40|23521.98|23441.98|23523.49|23443.49|23524.18|23444.18|23521.98|23441.98|10
1732304810000|2024-11-22 19:46:50|23522.83|23442.83|23522.61|23442.61|23523.5|23443.5|23522.06|23442.06|10
1732304820000|2024-11-22 19:47:00|23522.5|23442.5|23522.16|23442.16|23522.91|23442.91|23514.51|23434.51|10
1732304830000|2024-11-22 19:47:10|23522.84|23442.84|23529.94|23449.94|23530.55|23450.55|23522.84|23442.84|10
1732304840000|2024-11-22 19:47:20|23529.67|23449.67|23530.83|23450.83|23532.64|23452.64|23529.34|23449.34|10
1732304850000|2024-11-22 19:47:30|23528.35|23448.35|23529.85|23449.85|23529.85|23449.85|23526.52|23446.52|10
1732304860000|2024-11-22 19:47:40|23529.43|23449.43|23533.62|23453.62|23533.62|23453.62|23529.34|23449.34|10
1732304870000|2024-11-22 19:47:50|23533.37|23453.37|23533.29|23453.29|23534|23454|23531.88|23451.88|10
1732304880000|2024-11-22 19:48:00|23533.27|23453.27|23536.81|23456.81|23537.17|23457.17|23533.09|23453.09|10
1732304890000|2024-11-22 19:48:10|23536.82|23456.82|23537.97|23457.97|23537.97|23457.97|23535.09|23455.09|10
1732304900000|2024-11-22 19:48:20|23538.04|23458.04|23539.29|23459.29|23539.81|23459.81|23538.04|23458.04|10
1732304910000|2024-11-22 19:48:30|23539.12|23459.12|23539.51|23459.51|23539.81|23459.81|23539.01|23459.01|10
1732304920000|2024-11-22 19:48:40|23539.82|23459.82|23540.17|23460.17|23540.99|23460.99|23539.76|23459.76|10
1732304930000|2024-11-22 19:48:50|23539|23459|23534|23454|23539|23459|23534|23454|10
1732304940000|2024-11-22 19:49:00|23534.67|23454.67|23533.84|23453.84|23534.67|23454.67|23533.34|23453.34|10
1732304950000|2024-11-22 19:49:10|23536.38|23456.38|23541.06|23461.06|23542.32|23462.32|23536.38|23456.38|10
1732304960000|2024-11-22 19:49:20|23541.44|23461.44|23541.81|23461.81|23543.07|23463.07|23541.44|23461.44|10
1732304970000|2024-11-22 19:49:30|23543.01|23463.01|23541.1|23461.1|23543.01|23463.01|23540.57|23460.57|10
1732304980000|2024-11-22 19:49:40|23541.14|23461.14|23545.2|23465.2|23545.62|23465.62|23541.14|23461.14|10
1732304990000|2024-11-22 19:49:50|23545.15|23465.15|23541.74|23461.74|23546.01|23466.01|23541.74|23461.74|10
1732305000000|2024-11-22 19:50:00|23541.57|23461.57|23541.42|23461.42|23544.65|23464.65|23541.42|23461.42|10
1732305010000|2024-11-22 19:50:10|23541.48|23461.48|23540.92|23460.92|23541.48|23461.48|23538.47|23458.47|10
1732305020000|2024-11-22 19:50:20|23541.45|23461.45|23548.96|23468.96|23549.22|23469.22|23541.45|23461.45|10
1732305030000|2024-11-22 19:50:30|23551.21|23471.21|23551.21|23471.21|23554.92|23474.92|23551.21|23471.21|10
1732305040000|2024-11-22 19:50:40|23551.64|23471.64|23550.41|23470.41|23553.55|23473.55|23550.41|23470.41|10
1732305050000|2024-11-22 19:50:50|23549.66|23469.66|23548.81|23468.81|23549.79|23469.79|23546.61|23466.61|10
1732305060000|2024-11-22 19:51:00|23548.31|23468.31|23557.08|23477.08|23557.88|23477.88|23548.31|23468.31|10
1732305070000|2024-11-22 19:51:10|23556.45|23476.45|23553.65|23473.65|23556.45|23476.45|23551.81|23471.81|10
1732305080000|2024-11-22 19:51:20|23553.46|23473.46|23557.52|23477.52|23560.58|23480.58|23553.18|23473.18|10
1732305090000|2024-11-22 19:51:30|23557.37|23477.37|23555.64|23475.64|23558.65|23478.65|23555.64|23475.64|10
1732305100000|2024-11-22 19:51:40|23554.68|23474.68|23557.14|23477.14|23557.14|23477.14|23554.19|23474.19|10
1732305110000|2024-11-22 19:51:50|23557.23|23477.23|23561.06|23481.06|23561.64|23481.64|23557.23|23477.23|10
1732305120000|2024-11-22 19:52:00|23560.09|23480.09|23556.11|23476.11|23560.35|23480.35|23555.55|23475.55|10
1732305130000|2024-11-22 19:52:10|23557.43|23477.43|23557.48|23477.48|23558.45|23478.45|23557.09|23477.09|10
1732305140000|2024-11-22 19:52:20|23558.02|23478.02|23552.43|23472.43|23558.02|23478.02|23550.97|23470.97|9
1732305150000|2024-11-22 19:52:30|23552.39|23472.39|23563.05|23483.05|23563.05|23483.05|23552.39|23472.39|10
1732305160000|2024-11-22 19:52:40|23564.39|23484.39|23562.32|23482.32|23564.46|23484.46|23562.32|23482.32|10
1732305170000|2024-11-22 19:52:50|23561.99|23481.99|23566.92|23486.92|23566.92|23486.92|23561.99|23481.99|10
1732305180000|2024-11-22 19:53:00|23568.13|23488.13|23570.91|23490.91|23570.91|23490.91|23567.96|23487.96|10
1732305190000|2024-11-22 19:53:10|23572.19|23492.19|23571.04|23491.04|23572.58|23492.58|23568.11|23488.11|10
1732305200000|2024-11-22 19:53:20|23571.43|23491.43|23579.66|23499.66|23579.66|23499.66|23571.43|23491.43|10
1732305210000|2024-11-22 19:53:30|23580.66|23500.66|23584.79|23504.79|23586.04|23506.04|23580.66|23500.66|10
1732305220000|2024-11-22 19:53:40|23585.51|23505.51|23592.18|23512.18|23592.65|23512.65|23585.51|23505.51|10
1732305230000|2024-11-22 19:53:50|23591.37|23511.37|23589.52|23509.52|23591.37|23511.37|23588.32|23508.32|10
1732305240000|2024-11-22 19:54:00|23586.49|23506.49|23590.63|23510.63|23590.63|23510.63|23585.42|23505.42|9
1732305250000|2024-11-22 19:54:10|23593.75|23513.75|23595.93|23515.93|23596.17|23516.17|23593.58|23513.58|10
1732305260000|2024-11-22 19:54:20|23595.72|23515.72|23595.41|23515.41|23595.94|23515.94|23593.98|23513.98|10
1732305270000|2024-11-22 19:54:30|23594.69|23514.69|23596.23|23516.23|23596.41|23516.41|23594.69|23514.69|10
1732305280000|2024-11-22 19:54:40|23598.04|23518.04|23587.05|23507.05|23599|23519|23587.05|23507.05|10
1732305290000|2024-11-22 19:54:50|23587.73|23507.73|23585.72|23505.72|23587.73|23507.73|23585.09|23505.09|9
1732305300000|2024-11-22 19:55:00|23585.77|23505.77|23590.81|23510.81|23590.81|23510.81|23585.66|23505.66|10
1732305310000|2024-11-22 19:55:10|23591.66|23511.66|23591.15|23511.15|23591.88|23511.88|23589.74|23509.74|10
1732305320000|2024-11-22 19:55:20|23590.97|23510.97|23587.12|23507.12|23593.35|23513.35|23587.12|23507.12|10
1732305330000|2024-11-22 19:55:30|23587.48|23507.48|23585.93|23505.93|23587.69|23507.69|23585.5|23505.5|10
1732305340000|2024-11-22 19:55:40|23584.95|23504.95|23570.61|23490.61|23584.95|23504.95|23569.86|23489.86|10
1732305350000|2024-11-22 19:55:50|23570.52|23490.52|23571.81|23491.81|23573.42|23493.42|23570.08|23490.08|10
1732305360000|2024-11-22 19:56:00|23571.28|23491.28|23573.15|23493.15|23573.71|23493.71|23571.28|23491.28|10
1732305370000|2024-11-22 19:56:10|23574.02|23494.02|23575.22|23495.22|23575.22|23495.22|23574.02|23494.02|10
1732305380000|2024-11-22 19:56:20|23575.2|23495.2|23568.75|23488.75|23575.23|23495.23|23568.15|23488.15|10
1732305390000|2024-11-22 19:56:30|23568.88|23488.88|23576.13|23496.13|23579.63|23499.63|23568.88|23488.88|10
1732305400000|2024-11-22 19:56:40|23576.23|23496.23|23584.69|23504.69|23584.69|23504.69|23575.71|23495.71|10
1732305410000|2024-11-22 19:56:50|23584.8|23504.8|23591.83|23511.83|23591.86|23511.86|23584.8|23504.8|10
1732305420000|2024-11-22 19:57:00|23591.86|23511.86|23590.1|23510.1|23592.77|23512.77|23590.1|23510.1|10
1732305430000|2024-11-22 19:57:10|23589.84|23509.84|23589.86|23509.86|23589.86|23509.86|23587.28|23507.28|10
1732305440000|2024-11-22 19:57:20|23589.9|23509.9|23594.23|23514.23|23596.18|23516.18|23589.9|23509.9|10
1732305450000|2024-11-22 19:57:30|23594.2|23514.2|23592.35|23512.35|23594.36|23514.36|23592.35|23512.35|10
1732305460000|2024-11-22 19:57:40|23592.71|23512.71|23590.41|23510.41|23595.63|23515.63|23590.19|23510.19|10
1732305470000|2024-11-22 19:57:50|23590.07|23510.07|23596|23516|23596.59|23516.59|23590.07|23510.07|10
1732305480000|2024-11-22 19:58:00|23596.21|23516.21|23598.47|23518.47|23598.47|23518.47|23595.42|23515.42|10
1732305490000|2024-11-22 19:58:10|23599.77|23519.77|23596.25|23516.25|23601.22|23521.22|23596.25|23516.25|9
1732305500000|2024-11-22 19:58:20|23596.27|23516.27|23589.01|23509.01|23596.27|23516.27|23589.01|23509.01|10
1732305510000|2024-11-22 19:58:30|23588.82|23508.82|23587.18|23507.18|23588.82|23508.82|23586.26|23506.26|9
1732305520000|2024-11-22 19:58:40|23586.93|23506.93|23591.13|23511.13|23591.13|23511.13|23586.89|23506.89|10
1732305530000|2024-11-22 19:58:50|23590.88|23510.88|23591.6|23511.6|23591.61|23511.61|23590.02|23510.02|10
1732305540000|2024-11-22 19:59:00|23592.59|23512.59|23588.57|23508.57|23592.59|23512.59|23587.63|23507.63|10
1732305550000|2024-11-22 19:59:10|23588.77|23508.77|23589.57|23509.57|23591.06|23511.06|23587.31|23507.31|10
1732305560000|2024-11-22 19:59:20|23589.44|23509.44|23587.44|23507.44|23589.64|23509.64|23587.44|23507.44|10
1732305570000|2024-11-22 19:59:30|23587.43|23507.43|23583.23|23503.23|23587.46|23507.46|23583.23|23503.23|10
1732305580000|2024-11-22 19:59:40|23582.93|23502.93|23587.12|23507.12|23587.7|23507.7|23582.93|23502.93|10
1732305590000|2024-11-22 19:59:50|23587.06|23507.06|23586.91|23506.91|23587.06|23507.06|23586.49|23506.49|10
1732305600000|2024-11-22 20:00:00|23586.7|23506.7|23578.92|23498.92|23586.7|23506.7|23578.92|23498.92|10
1732305610000|2024-11-22 20:00:10|23576.49|23496.49|23582.78|23502.78|23582.78|23502.78|23576.49|23496.49|10
1732305620000|2024-11-22 20:00:20|23582.88|23502.88|23575.4|23495.4|23583.04|23503.04|23575.4|23495.4|10
1732305630000|2024-11-22 20:00:30|23574.02|23494.02|23567.62|23487.62|23574.13|23494.13|23567.62|23487.62|10
1732305640000|2024-11-22 20:00:40|23566.92|23486.92|23569.14|23489.14|23569.14|23489.14|23566.87|23486.87|10
1732305650000|2024-11-22 20:00:50|23570.26|23490.26|23573.6|23493.6|23574.04|23494.04|23570.26|23490.26|9
1732305660000|2024-11-22 20:01:00|23574.81|23494.81|23584.58|23504.58|23584.58|23504.58|23574.81|23494.81|10
1732305670000|2024-11-22 20:01:10|23586.91|23506.91|23585.72|23505.72|23591.09|23511.09|23583.47|23503.47|10
1732305680000|2024-11-22 20:01:20|23584.34|23504.34|23581.75|23501.75|23584.94|23504.94|23581.75|23501.75|10
1732305690000|2024-11-22 20:01:30|23581.5|23501.5|23579.69|23499.69|23582.2|23502.2|23579.1|23499.1|10
1732305700000|2024-11-22 20:01:40|23579.51|23499.51|23579.4|23499.4|23581.93|23501.93|23579.4|23499.4|10
1732305710000|2024-11-22 20:01:50|23579.41|23499.41|23576.37|23496.37|23579.41|23499.41|23575.26|23495.26|10
1732305720000|2024-11-22 20:02:00|23575.59|23495.59|23578.46|23498.46|23578.46|23498.46|23573.85|23493.85|10
1732305730000|2024-11-22 20:02:10|23578.27|23498.27|23581.28|23501.28|23581.28|23501.28|23576.12|23496.12|10
1732305740000|2024-11-22 20:02:20|23582.43|23502.43|23587.62|23507.62|23587.75|23507.75|23582.43|23502.43|10
1732305750000|2024-11-22 20:02:30|23588.06|23508.06|23586.52|23506.52|23588.13|23508.13|23586.52|23506.52|10
1732305760000|2024-11-22 20:02:40|23586.8|23506.8|23581.36|23501.36|23587.31|23507.31|23581.36|23501.36|10
1732305770000|2024-11-22 20:02:50|23581.67|23501.67|23582.75|23502.75|23583.3|23503.3|23581.33|23501.33|10
1732305780000|2024-11-22 20:03:00|23582.84|23502.84|23579.67|23499.67|23582.84|23502.84|23578.47|23498.47|9
1732305790000|2024-11-22 20:03:10|23580.38|23500.38|23580.6|23500.6|23581.9|23501.9|23580.38|23500.38|10
1732305800000|2024-11-22 20:03:20|23579.04|23499.04|23561.97|23481.97|23579.04|23499.04|23561.97|23481.97|10
1732305810000|2024-11-22 20:03:30|23556.25|23476.25|23550.05|23470.05|23556.25|23476.25|23550.05|23470.05|10
1732305820000|2024-11-22 20:03:40|23550.56|23470.56|23550.68|23470.68|23550.68|23470.68|23545.92|23465.92|10
1732305830000|2024-11-22 20:03:50|23549.18|23469.18|23549.64|23469.64|23549.64|23469.64|23547.63|23467.63|10
1732305840000|2024-11-22 20:04:00|23550.61|23470.61|23553.63|23473.63|23553.63|23473.63|23549.96|23469.96|10
1732305850000|2024-11-22 20:04:10|23553.58|23473.58|23550.15|23470.15|23558.11|23478.11|23550.15|23470.15|10
1732305860000|2024-11-22 20:04:20|23550.82|23470.82|23550.72|23470.72|23551.51|23471.51|23550.62|23470.62|10
1732305870000|2024-11-22 20:04:30|23550.65|23470.65|23555.51|23475.51|23555.51|23475.51|23550.65|23470.65|10
1732305880000|2024-11-22 20:04:40|23556.23|23476.23|23552.46|23472.46|23556.23|23476.23|23552.46|23472.46|10
1732305890000|2024-11-22 20:04:50|23552.18|23472.18|23554.11|23474.11|23554.31|23474.31|23548.45|23468.45|10
1732305900000|2024-11-22 20:05:00|23555.76|23475.76|23565.24|23485.24|23565.24|23485.24|23555.76|23475.76|10
1732305910000|2024-11-22 20:05:10|23563.3|23483.3|23566.6|23486.6|23566.6|23486.6|23563.3|23483.3|9
1732305920000|2024-11-22 20:05:20|23567.92|23487.92|23568.7|23488.7|23570.35|23490.35|23566.96|23486.96|10
1732305930000|2024-11-22 20:05:30|23570.88|23490.88|23573.14|23493.14|23573.62|23493.62|23569.79|23489.79|10
1732305940000|2024-11-22 20:05:40|23573|23493|23573.21|23493.21|23573.66|23493.66|23571.78|23491.78|10
1732305950000|2024-11-22 20:05:50|23573.85|23493.85|23574.07|23494.07|23574.19|23494.19|23573.29|23493.29|10
1732305960000|2024-11-22 20:06:00|23573.87|23493.87|23575.53|23495.53|23577.03|23497.03|23573.87|23493.87|10
1732305970000|2024-11-22 20:06:10|23577.25|23497.25|23579.06|23499.06|23579.53|23499.53|23577.25|23497.25|10
1732305980000|2024-11-22 20:06:20|23579.01|23499.01|23585.03|23505.03|23585.2|23505.2|23579.01|23499.01|10
1732305990000|2024-11-22 20:06:30|23584.72|23504.72|23594.65|23514.65|23594.65|23514.65|23584.57|23504.57|10
1732306000000|2024-11-22 20:06:40|23594.78|23514.78|23597.2|23517.2|23597.2|23517.2|23594.76|23514.76|9
1732306010000|2024-11-22 20:06:50|23596.84|23516.84|23603.5|23523.5|23604.16|23524.16|23596.84|23516.84|10
1732306020000|2024-11-22 20:07:00|23602.5|23522.5|23604|23524|23604.41|23524.41|23602.25|23522.25|10
1732306030000|2024-11-22 20:07:10|23603.95|23523.95|23596|23516|23605.48|23525.48|23596|23516|10
1732306040000|2024-11-22 20:07:20|23595.54|23515.54|23591.92|23511.92|23595.54|23515.54|23591.92|23511.92|10
1732306050000|2024-11-22 20:07:30|23591.63|23511.63|23592.41|23512.41|23592.41|23512.41|23591.15|23511.15|10
1732306060000|2024-11-22 20:07:40|23592.12|23512.12|23590.03|23510.03|23592.63|23512.63|23589.99|23509.99|10
1732306070000|2024-11-22 20:07:50|23590.09|23510.09|23590.04|23510.04|23590.24|23510.24|23589.54|23509.54|9
1732306080000|2024-11-22 20:08:00|23590.34|23510.34|23587.8|23507.8|23590.34|23510.34|23586.85|23506.85|9
1732306090000|2024-11-22 20:08:10|23587.81|23507.81|23583.25|23503.25|23588.85|23508.85|23583.13|23503.13|10
1732306100000|2024-11-22 20:08:20|23583.24|23503.24|23572.75|23492.75|23583.24|23503.24|23572.75|23492.75|10
1732306110000|2024-11-22 20:08:30|23572.14|23492.14|23573.02|23493.02|23575.29|23495.29|23572.14|23492.14|10
1732306120000|2024-11-22 20:08:40|23572.75|23492.75|23575.98|23495.98|23575.98|23495.98|23572.75|23492.75|10
1732306130000|2024-11-22 20:08:50|23576.62|23496.62|23580.28|23500.28|23580.28|23500.28|23576.62|23496.62|10
1732306140000|2024-11-22 20:09:00|23580.5|23500.5|23581.36|23501.36|23581.36|23501.36|23574.65|23494.65|10
1732306150000|2024-11-22 20:09:10|23582.39|23502.39|23587.32|23507.32|23587.32|23507.32|23579.9|23499.9|10
1732306160000|2024-11-22 20:09:20|23588.34|23508.34|23594.85|23514.85|23594.85|23514.85|23588.34|23508.34|10
1732306170000|2024-11-22 20:09:30|23603.81|23523.81|23595.95|23515.95|23604.02|23524.02|23595.95|23515.95|10
1732306180000|2024-11-22 20:09:40|23595.78|23515.78|23598.74|23518.74|23599.59|23519.59|23595.5|23515.5|10
1732306190000|2024-11-22 20:09:50|23599.14|23519.14|23600.62|23520.62|23601.12|23521.12|23599.14|23519.14|10
1732306200000|2024-11-22 20:10:00|23600.53|23520.53|23604.31|23524.31|23604.31|23524.31|23600.07|23520.07|10
1732306210000|2024-11-22 20:10:10|23604.26|23524.26|23597.07|23517.07|23604.46|23524.46|23597.07|23517.07|10
1732306220000|2024-11-22 20:10:20|23596.25|23516.25|23595.22|23515.22|23596.25|23516.25|23593.93|23513.93|10
1732306230000|2024-11-22 20:10:30|23597.07|23517.07|23606.55|23526.55|23606.55|23526.55|23596.19|23516.19|10
1732306240000|2024-11-22 20:10:40|23608.14|23528.14|23610.06|23530.06|23610.55|23530.55|23608.14|23528.14|10
1732306250000|2024-11-22 20:10:50|23610.09|23530.09|23609.29|23529.29|23610.24|23530.24|23609.17|23529.17|9
1732306260000|2024-11-22 20:11:00|23609.06|23529.06|23606.04|23526.04|23609.06|23529.06|23603.58|23523.58|10
1732306270000|2024-11-22 20:11:10|23605.57|23525.57|23609.56|23529.56|23611.2|23531.2|23605.57|23525.57|10
1732306280000|2024-11-22 20:11:20|23609.76|23529.76|23606.21|23526.21|23609.76|23529.76|23606.21|23526.21|10
1732306290000|2024-11-22 20:11:30|23606.95|23526.95|23609.08|23529.08|23609.08|23529.08|23606.95|23526.95|10
1732306300000|2024-11-22 20:11:40|23608.73|23528.73|23608.02|23528.02|23608.86|23528.86|23608.02|23528.02|10
1732306310000|2024-11-22 20:11:50|23607.24|23527.24|23603.67|23523.67|23607.24|23527.24|23603.67|23523.67|10
1732306320000|2024-11-22 20:12:00|23603.41|23523.41|23597.16|23517.16|23603.41|23523.41|23596.54|23516.54|10
1732306330000|2024-11-22 20:12:10|23597.06|23517.06|23597.05|23517.05|23598.13|23518.13|23597.04|23517.04|10
1732306340000|2024-11-22 20:12:20|23596.12|23516.12|23596.86|23516.86|23597.15|23517.15|23594.94|23514.94|10
1732306350000|2024-11-22 20:12:30|23597.03|23517.03|23598.1|23518.1|23598.14|23518.14|23596.84|23516.84|10
1732306360000|2024-11-22 20:12:40|23598.16|23518.16|23600.51|23520.51|23602.25|23522.25|23597.7|23517.7|9
1732306370000|2024-11-22 20:12:50|23600.44|23520.44|23599.74|23519.74|23602.52|23522.52|23598.96|23518.96|8
1732306380000|2024-11-22 20:13:00|23601|23521|23601.32|23521.32|23601.32|23521.32|23599.63|23519.63|10
1732306390000|2024-11-22 20:13:10|23601.76|23521.76|23604.19|23524.19|23604.27|23524.27|23601.12|23521.12|10
1732306400000|2024-11-22 20:13:20|23604.21|23524.21|23606.83|23526.83|23608.35|23528.35|23604.21|23524.21|10
1732306410000|2024-11-22 20:13:30|23608.04|23528.04|23598.96|23518.96|23608.13|23528.13|23598.67|23518.67|9
1732306420000|2024-11-22 20:13:40|23600.16|23520.16|23607.9|23527.9|23607.9|23527.9|23599.48|23519.48|10
1732306430000|2024-11-22 20:13:50|23608.99|23528.99|23614.72|23534.72|23614.72|23534.72|23608.62|23528.62|10
1732306440000|2024-11-22 20:14:00|23615.29|23535.29|23617.89|23537.89|23619.2|23539.2|23612.94|23532.94|10
1732306450000|2024-11-22 20:14:10|23618.08|23538.08|23613.53|23533.53|23618.98|23538.98|23613.53|23533.53|10
1732306460000|2024-11-22 20:14:20|23611.69|23531.69|23608.92|23528.92|23611.69|23531.69|23608.92|23528.92|10
1732306470000|2024-11-22 20:14:30|23608.86|23528.86|23609.45|23529.45|23609.54|23529.54|23607.27|23527.27|10
1732306480000|2024-11-22 20:14:40|23610.21|23530.21|23613.23|23533.23|23613.31|23533.31|23610.21|23530.21|10
1732306490000|2024-11-22 20:14:50|23613.52|23533.52|23612.92|23532.92|23613.52|23533.52|23611.73|23531.73|10
1732306500000|2024-11-22 20:15:00|23613.42|23533.42|23612.79|23532.79|23615.4|23535.4|23611.89|23531.89|10
1732306510000|2024-11-22 20:15:10|23612.37|23532.37|23613.66|23533.66|23614.26|23534.26|23612.14|23532.14|10
1732306520000|2024-11-22 20:15:20|23613.83|23533.83|23614.71|23534.71|23615.48|23535.48|23613.09|23533.09|10
1732306530000|2024-11-22 20:15:30|23614.69|23534.69|23621.8|23541.8|23621.8|23541.8|23614.69|23534.69|10
1732306540000|2024-11-22 20:15:40|23622.73|23542.73|23625.41|23545.41|23625.43|23545.43|23622.73|23542.73|10
1732306550000|2024-11-22 20:15:50|23626.29|23546.29|23625.01|23545.01|23626.45|23546.45|23624.32|23544.32|10
1732306560000|2024-11-22 20:16:00|23623.81|23543.81|23624.01|23544.01|23624.86|23544.86|23623.3|23543.3|10
1732306570000|2024-11-22 20:16:10|23627.48|23547.48|23631.89|23551.89|23631.89|23551.89|23626.87|23546.87|10
1732306580000|2024-11-22 20:16:20|23634.5|23554.5|23634.24|23554.24|23637.48|23557.48|23634.24|23554.24|10
1732306590000|2024-11-22 20:16:30|23634.13|23554.13|23634.35|23554.35|23636.74|23556.74|23634.05|23554.05|9
1732306600000|2024-11-22 20:16:40|23631.29|23551.29|23638.22|23558.22|23638.22|23558.22|23630.62|23550.62|10
1732306610000|2024-11-22 20:16:50|23638.79|23558.79|23643.65|23563.65|23644.44|23564.44|23638.79|23558.79|10
1732306620000|2024-11-22 20:17:00|23644.29|23564.29|23646.33|23566.33|23648.24|23568.24|23644.29|23564.29|10
1732306630000|2024-11-22 20:17:10|23646.82|23566.82|23648.83|23568.83|23649.99|23569.99|23646.82|23566.82|9
1732306640000|2024-11-22 20:17:20|23648.33|23568.33|23648.08|23568.08|23648.36|23568.36|23645.9|23565.9|10
1732306650000|2024-11-22 20:17:30|23648.44|23568.44|23646.51|23566.51|23648.44|23568.44|23646.51|23566.51|10
1732306660000|2024-11-22 20:17:40|23646.35|23566.35|23650.75|23570.75|23651.82|23571.82|23646.11|23566.11|10
1732306670000|2024-11-22 20:17:50|23651.13|23571.13|23645.7|23565.7|23651.13|23571.13|23645.14|23565.14|10
1732306680000|2024-11-22 20:18:00|23645.13|23565.13|23643.2|23563.2|23645.66|23565.66|23641.96|23561.96|10
1732306690000|2024-11-22 20:18:10|23643.63|23563.63|23640.97|23560.97|23643.63|23563.63|23640.97|23560.97|10
1732306700000|2024-11-22 20:18:20|23640.42|23560.42|23639.87|23559.87|23640.75|23560.75|23639.45|23559.45|10
1732306710000|2024-11-22 20:18:30|23640.27|23560.27|23641.9|23561.9|23641.9|23561.9|23640.15|23560.15|10
1732306720000|2024-11-22 20:18:40|23641.73|23561.73|23644.44|23564.44|23644.44|23564.44|23641.73|23561.73|10
1732306730000|2024-11-22 20:18:50|23645.11|23565.11|23640|23560|23645.11|23565.11|23640|23560|10
1732306740000|2024-11-22 20:19:00|23638.6|23558.6|23637.18|23557.18|23640.95|23560.95|23635.38|23555.38|10
1732306750000|2024-11-22 20:19:10|23636.36|23556.36|23634.99|23554.99|23636.43|23556.43|23634.99|23554.99|10
1732306760000|2024-11-22 20:19:20|23635|23555|23630.53|23550.53|23635|23555|23628.57|23548.57|10
1732306770000|2024-11-22 20:19:30|23630.65|23550.65|23630.6|23550.6|23631.73|23551.73|23630.6|23550.6|10
1732306780000|2024-11-22 20:19:40|23628.66|23548.66|23634.06|23554.06|23634.06|23554.06|23628.08|23548.08|10
1732306790000|2024-11-22 20:19:50|23634.53|23554.53|23636.32|23556.32|23637.04|23557.04|23632.68|23552.68|10
1732306800000|2024-11-22 20:20:00|23635.7|23555.7|23627.59|23547.59|23635.7|23555.7|23627.59|23547.59|10
1732306810000|2024-11-22 20:20:10|23628.39|23548.39|23629.67|23549.67|23629.93|23549.93|23628.09|23548.09|10
1732306820000|2024-11-22 20:20:20|23630.07|23550.07|23633.74|23553.74|23633.74|23553.74|23629.6|23549.6|10
1732306830000|2024-11-22 20:20:30|23633.55|23553.55|23628.31|23548.31|23633.8|23553.8|23628.31|23548.31|10
1732306840000|2024-11-22 20:20:40|23629.82|23549.82|23627.8|23547.8|23630.74|23550.74|23627.8|23547.8|10
1732306850000|2024-11-22 20:20:50|23625.34|23545.34|23624.87|23544.87|23626.12|23546.12|23624.81|23544.81|10
1732306860000|2024-11-22 20:21:00|23624.83|23544.83|23635.89|23555.89|23635.89|23555.89|23624.83|23544.83|10
1732306870000|2024-11-22 20:21:10|23637|23557|23639.9|23559.9|23639.9|23559.9|23636.63|23556.63|10
1732306880000|2024-11-22 20:21:20|23640.46|23560.46|23645.16|23565.16|23645.23|23565.23|23640.41|23560.41|10
1732306890000|2024-11-22 20:21:30|23644.24|23564.24|23645.3|23565.3|23646.03|23566.03|23644.24|23564.24|10
1732306900000|2024-11-22 20:21:40|23644.35|23564.35|23643.6|23563.6|23645.81|23565.81|23643.6|23563.6|10
1732306910000|2024-11-22 20:21:50|23642.94|23562.94|23641.58|23561.58|23644.57|23564.57|23641.58|23561.58|10
1732306920000|2024-11-22 20:22:00|23641.45|23561.45|23636.96|23556.96|23641.45|23561.45|23636.96|23556.96|10
1732306930000|2024-11-22 20:22:10|23635.41|23555.41|23637.6|23557.6|23637.7|23557.7|23635.41|23555.41|10
1732306940000|2024-11-22 20:22:20|23637.21|23557.21|23633.96|23553.96|23637.3|23557.3|23631.94|23551.94|9
1732306950000|2024-11-22 20:22:30|23633.57|23553.57|23634.64|23554.64|23635.16|23555.16|23633.12|23553.12|10
1732306960000|2024-11-22 20:22:40|23633.62|23553.62|23630.99|23550.99|23634.39|23554.39|23630.88|23550.88|10
1732306970000|2024-11-22 20:22:50|23628.91|23548.91|23628.36|23548.36|23628.97|23548.97|23627.05|23547.05|10
1732306980000|2024-11-22 20:23:00|23628.89|23548.89|23621.73|23541.73|23629.75|23549.75|23621.73|23541.73|10
1732306990000|2024-11-22 20:23:10|23621.78|23541.78|23614.97|23534.97|23621.78|23541.78|23614.97|23534.97|10
1732307000000|2024-11-22 20:23:20|23614.86|23534.86|23619.77|23539.77|23619.77|23539.77|23613.5|23533.5|10
1732307010000|2024-11-22 20:23:30|23620.82|23540.82|23611.04|23531.04|23620.91|23540.91|23610.69|23530.69|9
1732307020000|2024-11-22 20:23:40|23611.01|23531.01|23603.5|23523.5|23611.01|23531.01|23603.5|23523.5|10
1732307030000|2024-11-22 20:23:50|23602.15|23522.15|23598.41|23518.41|23602.49|23522.49|23597.81|23517.81|10
1732307040000|2024-11-22 20:24:00|23596.51|23516.51|23590.77|23510.77|23596.51|23516.51|23590.65|23510.65|10
1732307050000|2024-11-22 20:24:10|23591.49|23511.49|23602.12|23522.12|23602.12|23522.12|23591.47|23511.47|10
1732307060000|2024-11-22 20:24:20|23602.52|23522.52|23604.56|23524.56|23604.97|23524.97|23602.52|23522.52|10
1732307070000|2024-11-22 20:24:30|23603.97|23523.97|23602.39|23522.39|23603.97|23523.97|23602.39|23522.39|9
1732307080000|2024-11-22 20:24:40|23602.73|23522.73|23604.13|23524.13|23604.63|23524.63|23602.73|23522.73|10
1732307090000|2024-11-22 20:24:50|23603.21|23523.21|23604.42|23524.42|23604.78|23524.78|23602.55|23522.55|10
1732307100000|2024-11-22 20:25:00|23605.22|23525.22|23606.8|23526.8|23606.8|23526.8|23604.87|23524.87|10
1732307110000|2024-11-22 20:25:10|23606.36|23526.36|23611.21|23531.21|23611.21|23531.21|23605.95|23525.95|10
1732307120000|2024-11-22 20:25:20|23613.09|23533.09|23618.57|23538.57|23618.57|23538.57|23613.09|23533.09|10
1732307130000|2024-11-22 20:25:30|23619.36|23539.36|23632.96|23552.96|23632.96|23552.96|23619.36|23539.36|10
1732307140000|2024-11-22 20:25:40|23633.44|23553.44|23631.44|23551.44|23633.53|23553.53|23630.96|23550.96|10
1732307150000|2024-11-22 20:25:50|23631.26|23551.26|23628.93|23548.93|23631.42|23551.42|23628.46|23548.46|10
1732307160000|2024-11-22 20:26:00|23629.1|23549.1|23627.24|23547.24|23629.62|23549.62|23626.69|23546.69|10
1732307170000|2024-11-22 20:26:10|23626.57|23546.57|23629.83|23549.83|23630.37|23550.37|23626.07|23546.07|10
1732307180000|2024-11-22 20:26:20|23631.2|23551.2|23636.33|23556.33|23636.33|23556.33|23631.2|23551.2|10
1732307190000|2024-11-22 20:26:30|23636.86|23556.86|23640.44|23560.44|23641.28|23561.28|23636.86|23556.86|10
1732307200000|2024-11-22 20:26:40|23639.67|23559.67|23641.41|23561.41|23641.41|23561.41|23639.56|23559.56|10
1732307210000|2024-11-22 20:26:50|23643.11|23563.11|23645.49|23565.49|23645.49|23565.49|23643.11|23563.11|10
1732307220000|2024-11-22 20:27:00|23645.63|23565.63|23640.67|23560.67|23645.75|23565.75|23640.67|23560.67|10
1732307230000|2024-11-22 20:27:10|23639.19|23559.19|23637.17|23557.17|23639.24|23559.24|23635.85|23555.85|10
1732307240000|2024-11-22 20:27:20|23636.89|23556.89|23636.19|23556.19|23637.59|23557.59|23635.65|23555.65|10
1732307250000|2024-11-22 20:27:30|23636.07|23556.07|23627.8|23547.8|23636.07|23556.07|23627.8|23547.8|10
1732307260000|2024-11-22 20:27:40|23627.97|23547.97|23629.57|23549.57|23629.73|23549.73|23627.97|23547.97|10
1732307270000|2024-11-22 20:27:50|23627.65|23547.65|23618.21|23538.21|23627.65|23547.65|23617.98|23537.98|10
1732307280000|2024-11-22 20:28:00|23616.69|23536.69|23615.56|23535.56|23616.94|23536.94|23614.34|23534.34|10
1732307290000|2024-11-22 20:28:10|23615.07|23535.07|23616.76|23536.76|23617.07|23537.07|23613.79|23533.79|10
1732307300000|2024-11-22 20:28:20|23616.46|23536.46|23619.84|23539.84|23621.4|23541.4|23616.46|23536.46|10
1732307310000|2024-11-22 20:28:30|23619.64|23539.64|23617.54|23537.54|23619.74|23539.74|23617.54|23537.54|10
1732307320000|2024-11-22 20:28:40|23617.57|23537.57|23622.84|23542.84|23622.84|23542.84|23616.97|23536.97|10
1732307330000|2024-11-22 20:28:50|23624.15|23544.15|23624.16|23544.16|23625.15|23545.15|23623.98|23543.98|10
1732307340000|2024-11-22 20:29:00|23624.47|23544.47|23627.34|23547.34|23627.36|23547.36|23624.47|23544.47|9
1732307350000|2024-11-22 20:29:10|23627.32|23547.32|23614.72|23534.72|23627.32|23547.32|23614.72|23534.72|10
1732307360000|2024-11-22 20:29:20|23613.41|23533.41|23613.37|23533.37|23614.15|23534.15|23612.49|23532.49|10
1732307370000|2024-11-22 20:29:30|23613.39|23533.39|23621.51|23541.51|23621.51|23541.51|23613.26|23533.26|10
1732307380000|2024-11-22 20:29:40|23621.53|23541.53|23620.67|23540.67|23622.4|23542.4|23620.67|23540.67|9
1732307390000|2024-11-22 20:29:50|23620.58|23540.58|23622.66|23542.66|23623.44|23543.44|23620.47|23540.47|10
1732307400000|2024-11-22 20:30:00|23622.47|23542.47|23619.83|23539.83|23622.47|23542.47|23619.83|23539.83|10
1732307410000|2024-11-22 20:30:10|23619.73|23539.73|23621.02|23541.02|23621.02|23541.02|23617.83|23537.83|10
1732307420000|2024-11-22 20:30:20|23620.78|23540.78|23623.81|23543.81|23623.83|23543.83|23620.78|23540.78|9
1732307430000|2024-11-22 20:30:30|23624.33|23544.33|23626.78|23546.78|23627.86|23547.86|23623.85|23543.85|10
1732307440000|2024-11-22 20:30:40|23627.02|23547.02|23624.28|23544.28|23627.02|23547.02|23624.14|23544.14|10
1732307450000|2024-11-22 20:30:50|23625.28|23545.28|23626.1|23546.1|23627.22|23547.22|23625.28|23545.28|9
1732307460000|2024-11-22 20:31:00|23626.24|23546.24|23619.87|23539.87|23626.24|23546.24|23619.87|23539.87|10
1732307470000|2024-11-22 20:31:10|23619.62|23539.62|23617.08|23537.08|23619.62|23539.62|23615.98|23535.98|9
1732307480000|2024-11-22 20:31:20|23617.16|23537.16|23622.82|23542.82|23622.82|23542.82|23617.04|23537.04|10
1732307490000|2024-11-22 20:31:30|23623.97|23543.97|23625.93|23545.93|23625.93|23545.93|23623.97|23543.97|10
1732307500000|2024-11-22 20:31:40|23625.57|23545.57|23623.03|23543.03|23626.14|23546.14|23622.74|23542.74|10
1732307510000|2024-11-22 20:31:50|23622.85|23542.85|23623.33|23543.33|23623.62|23543.62|23622.81|23542.81|10
1732307520000|2024-11-22 20:32:00|23622.44|23542.44|23625.48|23545.48|23625.48|23545.48|23622.42|23542.42|10
1732307530000|2024-11-22 20:32:10|23626.38|23546.38|23624.69|23544.69|23626.54|23546.54|23624.69|23544.69|10
1732307540000|2024-11-22 20:32:20|23625.62|23545.62|23624.93|23544.93|23627.04|23547.04|23624.93|23544.93|10
1732307550000|2024-11-22 20:32:30|23624.09|23544.09|23617.2|23537.2|23624.09|23544.09|23616.52|23536.52|10
1732307560000|2024-11-22 20:32:40|23617.98|23537.98|23621.24|23541.24|23621.24|23541.24|23617.56|23537.56|10
1732307570000|2024-11-22 20:32:50|23620.95|23540.95|23618.02|23538.02|23620.95|23540.95|23618.02|23538.02|10
1732307580000|2024-11-22 20:33:00|23616.53|23536.53|23611.83|23531.83|23616.96|23536.96|23611.83|23531.83|10
1732307590000|2024-11-22 20:33:10|23609.85|23529.85|23600.09|23520.09|23609.85|23529.85|23599.23|23519.23|10
1732307600000|2024-11-22 20:33:20|23600.73|23520.73|23594.72|23514.72|23601.29|23521.29|23594.72|23514.72|10
1732307610000|2024-11-22 20:33:30|23594.58|23514.58|23594.74|23514.74|23596.97|23516.97|23594.58|23514.58|10
1732307620000|2024-11-22 20:33:40|23594.26|23514.26|23596.45|23516.45|23596.49|23516.49|23594.2|23514.2|10
1732307630000|2024-11-22 20:33:50|23596.71|23516.71|23596.38|23516.38|23598.01|23518.01|23596.22|23516.22|10
1732307640000|2024-11-22 20:34:00|23594.7|23514.7|23590.34|23510.34|23595.67|23515.67|23589.11|23509.11|10
1732307650000|2024-11-22 20:34:10|23591.23|23511.23|23595.73|23515.73|23595.73|23515.73|23590.96|23510.96|10
1732307660000|2024-11-22 20:34:20|23597.73|23517.73|23602.68|23522.68|23604.5|23524.5|23597.73|23517.73|10
1732307670000|2024-11-22 20:34:30|23603.2|23523.2|23600.74|23520.74|23603.2|23523.2|23600.57|23520.57|10
1732307680000|2024-11-22 20:34:40|23601.78|23521.78|23604.49|23524.49|23604.69|23524.69|23601.78|23521.78|9
1732307690000|2024-11-22 20:34:50|23604.16|23524.16|23603.93|23523.93|23605.08|23525.08|23603.27|23523.27|10
1732307700000|2024-11-22 20:35:00|23603.29|23523.29|23608.53|23528.53|23608.53|23528.53|23603.13|23523.13|10
1732307710000|2024-11-22 20:35:10|23608.89|23528.89|23614.73|23534.73|23614.73|23534.73|23608.88|23528.88|10
1732307720000|2024-11-22 20:35:20|23614.95|23534.95|23614.73|23534.73|23615.97|23535.97|23614.37|23534.37|10
1732307730000|2024-11-22 20:35:30|23614.42|23534.42|23613.98|23533.98|23614.43|23534.43|23613.06|23533.06|10
1732307740000|2024-11-22 20:35:40|23614.42|23534.42|23615.73|23535.73|23616.32|23536.32|23613.71|23533.71|10
1732307750000|2024-11-22 20:35:50|23616.46|23536.46|23613.27|23533.27|23616.46|23536.46|23613.23|23533.23|10
1732307760000|2024-11-22 20:36:00|23613.21|23533.21|23613.22|23533.22|23615.28|23535.28|23612.86|23532.86|10
1732307770000|2024-11-22 20:36:10|23613.34|23533.34|23618.61|23538.61|23618.61|23538.61|23613.34|23533.34|8
1732307780000|2024-11-22 20:36:20|23619.76|23539.76|23617.35|23537.35|23619.76|23539.76|23616.82|23536.82|10
1732307790000|2024-11-22 20:36:30|23617.02|23537.02|23621.04|23541.04|23621.04|23541.04|23616.16|23536.16|10
1732307800000|2024-11-22 20:36:40|23621.37|23541.37|23629.11|23549.11|23630.17|23550.17|23621.37|23541.37|10
1732307810000|2024-11-22 20:36:50|23627.38|23547.38|23630.3|23550.3|23630.34|23550.34|23627.29|23547.29|10
1732307820000|2024-11-22 20:37:00|23630.66|23550.66|23631.71|23551.71|23634.97|23554.97|23630.66|23550.66|10
1732307830000|2024-11-22 20:37:10|23632.04|23552.04|23629.84|23549.84|23632.04|23552.04|23628.19|23548.19|10
1732307840000|2024-11-22 20:37:20|23628.32|23548.32|23627.13|23547.13|23628.32|23548.32|23627.06|23547.06|10
1732307850000|2024-11-22 20:37:30|23626.79|23546.79|23627.15|23547.15|23627.61|23547.61|23626.18|23546.18|10
1732307860000|2024-11-22 20:37:40|23627.11|23547.11|23627.44|23547.44|23628.01|23548.01|23626.74|23546.74|10
1732307870000|2024-11-22 20:37:50|23627.11|23547.11|23624.86|23544.86|23627.11|23547.11|23624.86|23544.86|9
1732307880000|2024-11-22 20:38:00|23622.83|23542.83|23614.36|23534.36|23623.11|23543.11|23614.36|23534.36|10
1732307890000|2024-11-22 20:38:10|23613.12|23533.12|23602.7|23522.7|23613.12|23533.12|23602.46|23522.46|10
1732307900000|2024-11-22 20:38:20|23604.86|23524.86|23605.19|23525.19|23605.85|23525.85|23602.96|23522.96|10
1732307910000|2024-11-22 20:38:30|23604.99|23524.99|23611.14|23531.14|23611.32|23531.32|23604.98|23524.98|10
1732307920000|2024-11-22 20:38:40|23611.48|23531.48|23621.26|23541.26|23621.29|23541.29|23611.48|23531.48|10
1732307930000|2024-11-22 20:38:50|23622.64|23542.64|23620.47|23540.47|23622.64|23542.64|23619.94|23539.94|10
1732307940000|2024-11-22 20:39:00|23620.37|23540.37|23618.16|23538.16|23620.72|23540.72|23618.16|23538.16|10
1732307950000|2024-11-22 20:39:10|23618.21|23538.21|23613.2|23533.2|23618.21|23538.21|23612.67|23532.67|10
1732307960000|2024-11-22 20:39:20|23612.86|23532.86|23611.14|23531.14|23613.25|23533.25|23611.14|23531.14|10
1732307970000|2024-11-22 20:39:30|23611.17|23531.17|23603.82|23523.82|23611.17|23531.17|23603.82|23523.82|9
1732307980000|2024-11-22 20:39:40|23602.98|23522.98|23603.98|23523.98|23604.47|23524.47|23602.62|23522.62|10
1732307990000|2024-11-22 20:39:50|23602.54|23522.54|23595.66|23515.66|23602.54|23522.54|23594.7|23514.7|10
1732308000000|2024-11-22 20:40:00|23595.12|23515.12|23603.54|23523.54|23603.54|23523.54|23595.12|23515.12|10
1732308010000|2024-11-22 20:40:10|23603.44|23523.44|23603.52|23523.52|23603.52|23523.52|23602.17|23522.17|10
1732308020000|2024-11-22 20:40:20|23603.99|23523.99|23592.05|23512.05|23604.23|23524.23|23592.05|23512.05|10
1732308030000|2024-11-22 20:40:30|23591.06|23511.06|23583.28|23503.28|23591.06|23511.06|23583.28|23503.28|10
1732308040000|2024-11-22 20:40:40|23583.52|23503.52|23581.17|23501.17|23583.52|23503.52|23578.09|23498.09|10
1732308050000|2024-11-22 20:40:50|23581.63|23501.63|23584.09|23504.09|23584.73|23504.73|23581.63|23501.63|10
1732308060000|2024-11-22 20:41:00|23584.46|23504.46|23594.16|23514.16|23594.16|23514.16|23584.46|23504.46|10
1732308070000|2024-11-22 20:41:10|23593.82|23513.82|23597.8|23517.8|23597.8|23517.8|23593.82|23513.82|10
1732308080000|2024-11-22 20:41:20|23598.65|23518.65|23600.41|23520.41|23600.56|23520.56|23598.62|23518.62|10
1732308090000|2024-11-22 20:41:30|23600.74|23520.74|23601.61|23521.61|23602.07|23522.07|23597.68|23517.68|10
1732308100000|2024-11-22 20:41:40|23602.9|23522.9|23596.65|23516.65|23603.54|23523.54|23596.65|23516.65|10
1732308110000|2024-11-22 20:41:50|23597.76|23517.76|23596.3|23516.3|23597.76|23517.76|23596.3|23516.3|10
1732308120000|2024-11-22 20:42:00|23596.33|23516.33|23600.15|23520.15|23600.15|23520.15|23595.52|23515.52|9
1732308130000|2024-11-22 20:42:10|23600.6|23520.6|23609.17|23529.17|23609.72|23529.72|23600.6|23520.6|10
1732308140000|2024-11-22 20:42:20|23610.69|23530.69|23610.88|23530.88|23610.98|23530.98|23609.95|23529.95|10
1732308150000|2024-11-22 20:42:30|23610.3|23530.3|23611.5|23531.5|23611.5|23531.5|23609.81|23529.81|9
1732308160000|2024-11-22 20:42:40|23611.28|23531.28|23610.26|23530.26|23611.28|23531.28|23609.56|23529.56|10
1732308170000|2024-11-22 20:42:50|23609.08|23529.08|23610.73|23530.73|23610.78|23530.78|23609.08|23529.08|10
1732308180000|2024-11-22 20:43:00|23610.72|23530.72|23608.91|23528.91|23610.72|23530.72|23608.25|23528.25|10
1732308190000|2024-11-22 20:43:10|23607.98|23527.98|23608.77|23528.77|23608.77|23528.77|23607.35|23527.35|10
1732308200000|2024-11-22 20:43:20|23608.82|23528.82|23606.82|23526.82|23608.82|23528.82|23606.82|23526.82|10
1732308210000|2024-11-22 20:43:30|23606.17|23526.17|23612.73|23532.73|23612.93|23532.93|23605.55|23525.55|9
1732308220000|2024-11-22 20:43:40|23612.94|23532.94|23612.72|23532.72|23616.24|23536.24|23612.72|23532.72|10
1732308230000|2024-11-22 20:43:50|23612.25|23532.25|23612.32|23532.32|23612.47|23532.47|23611.27|23531.27|10
1732308240000|2024-11-22 20:44:00|23614.02|23534.02|23615.62|23535.62|23615.62|23535.62|23613.91|23533.91|10
1732308250000|2024-11-22 20:44:10|23615.65|23535.65|23612.37|23532.37|23615.65|23535.65|23612.37|23532.37|10
1732308260000|2024-11-22 20:44:20|23612.45|23532.45|23612.47|23532.47|23612.47|23532.47|23610.75|23530.75|10
1732308270000|2024-11-22 20:44:30|23611.52|23531.52|23609.01|23529.01|23612.66|23532.66|23608.95|23528.95|10
1732308280000|2024-11-22 20:44:40|23608.4|23528.4|23610.34|23530.34|23611.59|23531.59|23608.4|23528.4|9
1732308290000|2024-11-22 20:44:50|23610.56|23530.56|23606.66|23526.66|23611.17|23531.17|23606.66|23526.66|10
1732308300000|2024-11-22 20:45:00|23606.64|23526.64|23606.05|23526.05|23606.64|23526.64|23603.51|23523.51|10
1732308310000|2024-11-22 20:45:10|23606.37|23526.37|23606.72|23526.72|23606.72|23526.72|23605.28|23525.28|10
1732308320000|2024-11-22 20:45:20|23606.27|23526.27|23610.62|23530.62|23612.31|23532.31|23605.98|23525.98|10
1732308330000|2024-11-22 20:45:30|23611.41|23531.41|23608.09|23528.09|23611.41|23531.41|23607.68|23527.68|10
1732308340000|2024-11-22 20:45:40|23607.73|23527.73|23604.93|23524.93|23609.96|23529.96|23604.93|23524.93|10
1732308350000|2024-11-22 20:45:50|23605.33|23525.33|23604.68|23524.68|23605.56|23525.56|23604.03|23524.03|10
1732308360000|2024-11-22 20:46:00|23605.02|23525.02|23612.53|23532.53|23613.98|23533.98|23605.02|23525.02|10
1732308370000|2024-11-22 20:46:10|23612.67|23532.67|23611.82|23531.82|23612.67|23532.67|23611.42|23531.42|10
1732308380000|2024-11-22 20:46:20|23611.75|23531.75|23598.92|23518.92|23611.75|23531.75|23598.92|23518.92|10
1732308390000|2024-11-22 20:46:30|23598.79|23518.79|23598.17|23518.17|23598.84|23518.84|23597.83|23517.83|10
1732308400000|2024-11-22 20:46:40|23599.15|23519.15|23599.02|23519.02|23599.97|23519.97|23594.19|23514.19|10
1732308410000|2024-11-22 20:46:50|23599.22|23519.22|23606.03|23526.03|23606.03|23526.03|23599.22|23519.22|10
1732308420000|2024-11-22 20:47:00|23608.89|23528.89|23608.96|23528.96|23610.17|23530.17|23608.89|23528.89|10
1732308430000|2024-11-22 20:47:10|23609.12|23529.12|23607.9|23527.9|23609.12|23529.12|23607.19|23527.19|10
1732308440000|2024-11-22 20:47:20|23607.55|23527.55|23602.24|23522.24|23607.55|23527.55|23602.24|23522.24|10
1732308450000|2024-11-22 20:47:30|23602.69|23522.69|23603.36|23523.36|23603.58|23523.58|23601.33|23521.33|10
1732308460000|2024-11-22 20:47:40|23603.7|23523.7|23599.7|23519.7|23604|23524|23599.69|23519.69|10
1732308470000|2024-11-22 20:47:50|23598.7|23518.7|23594.76|23514.76|23600.51|23520.51|23593.69|23513.69|10
1732308480000|2024-11-22 20:48:00|23593.59|23513.59|23594.98|23514.98|23594.98|23514.98|23592.05|23512.05|10
1732308490000|2024-11-22 20:48:10|23595.01|23515.01|23594.92|23514.92|23595.45|23515.45|23593.44|23513.44|10
1732308500000|2024-11-22 20:48:20|23595|23515|23594.81|23514.81|23595|23515|23593.98|23513.98|10
1732308510000|2024-11-22 20:48:30|23595.4|23515.4|23601|23521|23601|23521|23595.4|23515.4|10
1732308520000|2024-11-22 20:48:40|23601.41|23521.41|23603.94|23523.94|23603.96|23523.96|23601.41|23521.41|10
1732308530000|2024-11-22 20:48:50|23604.43|23524.43|23605.81|23525.81|23605.81|23525.81|23603.66|23523.66|10
1732308540000|2024-11-22 20:49:00|23605.71|23525.71|23606.2|23526.2|23607.1|23527.1|23605.41|23525.41|10
1732308550000|2024-11-22 20:49:10|23606.5|23526.5|23604.63|23524.63|23606.83|23526.83|23604.63|23524.63|10
1732308560000|2024-11-22 20:49:20|23604.83|23524.83|23605.93|23525.93|23605.93|23525.93|23604.56|23524.56|10
1732308570000|2024-11-22 20:49:30|23605.27|23525.27|23606.19|23526.19|23606.19|23526.19|23604.99|23524.99|10
1732308580000|2024-11-22 20:49:40|23605.96|23525.96|23608.32|23528.32|23609.14|23529.14|23605.66|23525.66|10
1732308590000|2024-11-22 20:49:50|23607.69|23527.69|23610.22|23530.22|23610.22|23530.22|23607.21|23527.21|10
1732308600000|2024-11-22 20:50:00|23611.23|23531.23|23607.55|23527.55|23611.23|23531.23|23607.1|23527.1|10
1732308610000|2024-11-22 20:50:10|23606.78|23526.78|23613.04|23533.04|23613.04|23533.04|23606.52|23526.52|10
1732308620000|2024-11-22 20:50:20|23614.09|23534.09|23617.15|23537.15|23617.55|23537.55|23612.53|23532.53|10
1732308630000|2024-11-22 20:50:30|23617.08|23537.08|23618.47|23538.47|23619.53|23539.53|23617.08|23537.08|10
1732308640000|2024-11-22 20:50:40|23618.86|23538.86|23628.16|23548.16|23628.16|23548.16|23618.86|23538.86|10
1732308650000|2024-11-22 20:50:50|23628.65|23548.65|23634.47|23554.47|23634.66|23554.66|23627.82|23547.82|10
1732308660000|2024-11-22 20:51:00|23634.36|23554.36|23632.27|23552.27|23634.36|23554.36|23630.63|23550.63|10
1732308670000|2024-11-22 20:51:10|23631.86|23551.86|23631.9|23551.9|23633.13|23553.13|23631.86|23551.86|10
1732308680000|2024-11-22 20:51:20|23628.49|23548.49|23623.92|23543.92|23628.87|23548.87|23623.92|23543.92|10
1732308690000|2024-11-22 20:51:30|23623.83|23543.83|23622.25|23542.25|23623.83|23543.83|23621.68|23541.68|10
1732308700000|2024-11-22 20:51:40|23622.21|23542.21|23621.83|23541.83|23622.41|23542.41|23621.4|23541.4|10
1732308710000|2024-11-22 20:51:50|23621.8|23541.8|23623.85|23543.85|23624.19|23544.19|23621.77|23541.77|10
1732308720000|2024-11-22 20:52:00|23623.73|23543.73|23630.76|23550.76|23631.43|23551.43|23623.56|23543.56|10
1732308730000|2024-11-22 20:52:10|23630.13|23550.13|23633.59|23553.59|23633.59|23553.59|23630.13|23550.13|10
1732308740000|2024-11-22 20:52:20|23633.83|23553.83|23631.06|23551.06|23635.07|23555.07|23630.66|23550.66|9
1732308750000|2024-11-22 20:52:30|23631.33|23551.33|23628.63|23548.63|23632.07|23552.07|23628.63|23548.63|10
1732308760000|2024-11-22 20:52:40|23629.15|23549.15|23634.77|23554.77|23634.77|23554.77|23629.15|23549.15|10
1732308770000|2024-11-22 20:52:50|23635.51|23555.51|23642.42|23562.42|23642.42|23562.42|23635.51|23555.51|10
1732308780000|2024-11-22 20:53:00|23642.92|23562.92|23646.64|23566.64|23647.13|23567.13|23642.61|23562.61|10
1732308790000|2024-11-22 20:53:10|23646.38|23566.38|23645.77|23565.77|23647.96|23567.96|23645.77|23565.77|10
1732308800000|2024-11-22 20:53:20|23645.79|23565.79|23654.08|23574.08|23654.08|23574.08|23645.79|23565.79|10
1732308810000|2024-11-22 20:53:30|23654|23574|23655.33|23575.33|23655.77|23575.77|23654|23574|10
1732308820000|2024-11-22 20:53:40|23655.89|23575.89|23657.5|23577.5|23657.5|23577.5|23655.89|23575.89|10
1732308830000|2024-11-22 20:53:50|23658.46|23578.46|23657.69|23577.69|23658.46|23578.46|23656.65|23576.65|10
1732308840000|2024-11-22 20:54:00|23658.18|23578.18|23652.37|23572.37|23658.5|23578.5|23652.37|23572.37|10
1732308850000|2024-11-22 20:54:10|23653|23573|23654.8|23574.8|23656.08|23576.08|23653|23573|10
1732308860000|2024-11-22 20:54:20|23653.94|23573.94|23653.05|23573.05|23654.44|23574.44|23652.08|23572.08|10
1732308870000|2024-11-22 20:54:30|23653.82|23573.82|23648.93|23568.93|23653.82|23573.82|23648.5|23568.5|10
1732308880000|2024-11-22 20:54:40|23649.14|23569.14|23643.45|23563.45|23649.66|23569.66|23642.66|23562.66|10
1732308890000|2024-11-22 20:54:50|23643.51|23563.51|23646.58|23566.58|23646.58|23566.58|23643.51|23563.51|10
1732308900000|2024-11-22 20:55:00|23646.06|23566.06|23651.7|23571.7|23651.7|23571.7|23646.06|23566.06|10
1732308910000|2024-11-22 20:55:10|23651.19|23571.19|23647.32|23567.32|23651.79|23571.79|23647.13|23567.13|10
1732308920000|2024-11-22 20:55:20|23647.29|23567.29|23644.86|23564.86|23647.5|23567.5|23643.95|23563.95|10
1732308930000|2024-11-22 20:55:30|23644.46|23564.46|23642.65|23562.65|23644.54|23564.54|23641.99|23561.99|10
1732308940000|2024-11-22 20:55:40|23642|23562|23641.97|23561.97|23643.32|23563.32|23639.61|23559.61|10
1732308950000|2024-11-22 20:55:50|23642.39|23562.39|23640.23|23560.23|23642.39|23562.39|23640.23|23560.23|9
1732308960000|2024-11-22 20:56:00|23640.68|23560.68|23640.47|23560.47|23641.03|23561.03|23640.22|23560.22|10
1732308970000|2024-11-22 20:56:10|23640.51|23560.51|23646.01|23566.01|23646.01|23566.01|23640.51|23560.51|10
1732308980000|2024-11-22 20:56:20|23646.23|23566.23|23648.26|23568.26|23648.26|23568.26|23644.45|23564.45|10
1732308990000|2024-11-22 20:56:30|23644.72|23564.72|23643.91|23563.91|23644.91|23564.91|23643.91|23563.91|10
1732309000000|2024-11-22 20:56:40|23643.9|23563.9|23642.59|23562.59|23643.9|23563.9|23642.46|23562.46|10
1732309010000|2024-11-22 20:56:50|23642.75|23562.75|23650.7|23570.7|23650.7|23570.7|23642.75|23562.75|10
1732309020000|2024-11-22 20:57:00|23649.68|23569.68|23651.87|23571.87|23651.87|23571.87|23649.68|23569.68|10
1732309030000|2024-11-22 20:57:10|23652.05|23572.05|23652.74|23572.74|23652.74|23572.74|23651.7|23571.7|10
1732309040000|2024-11-22 20:57:20|23653.52|23573.52|23651.78|23571.78|23653.62|23573.62|23651.78|23571.78|9
1732309050000|2024-11-22 20:57:30|23651.99|23571.99|23654|23574|23654|23574|23651.99|23571.99|10
1732309060000|2024-11-22 20:57:40|23653.92|23573.92|23657.86|23577.86|23657.86|23577.86|23653.92|23573.92|10
1732309070000|2024-11-22 20:57:50|23657.76|23577.76|23655.95|23575.95|23657.8|23577.8|23652.18|23572.18|10
1732309080000|2024-11-22 20:58:00|23656.33|23576.33|23659.81|23579.81|23660.74|23580.74|23656.25|23576.25|10
1732309090000|2024-11-22 20:58:10|23659.57|23579.57|23671.78|23591.78|23672.42|23592.42|23659.57|23579.57|10
1732309100000|2024-11-22 20:58:20|23672.2|23592.2|23670.57|23590.57|23672.2|23592.2|23670.23|23590.23|10
1732309110000|2024-11-22 20:58:30|23670.46|23590.46|23676.84|23596.84|23676.84|23596.84|23670.46|23590.46|10
1732309120000|2024-11-22 20:58:40|23676.5|23596.5|23680.03|23600.03|23680.29|23600.29|23676.24|23596.24|10
1732309130000|2024-11-22 20:58:50|23680.96|23600.96|23681.47|23601.47|23682.07|23602.07|23680.81|23600.81|10
1732309140000|2024-11-22 20:59:00|23680.88|23600.88|23680.4|23600.4|23680.88|23600.88|23678.79|23598.79|10
1732309150000|2024-11-22 20:59:10|23679.34|23599.34|23676.38|23596.38|23679.34|23599.34|23676.38|23596.38|10
1732309160000|2024-11-22 20:59:20|23675.15|23595.15|23672.24|23592.24|23675.15|23595.15|23671.76|23591.76|10
1732309170000|2024-11-22 20:59:30|23670.99|23590.99|23672.71|23592.71|23673.89|23593.89|23670.77|23590.77|10
1732309180000|2024-11-22 20:59:40|23672.36|23592.36|23669.48|23589.48|23672.61|23592.61|23668.95|23588.95|10
1732309190000|2024-11-22 20:59:50|23667.48|23587.48|23662.41|23582.41|23667.48|23587.48|23662.28|23582.28|10
1732309200000|2024-11-22 21:00:00|23662.8|23582.8|23653.24|23573.24|23664.17|23584.17|23652.62|23572.62|10
1732309210000|2024-11-22 21:00:10|23653.81|23573.81|23654.06|23574.06|23655.86|23575.86|23653.6|23573.6|10
1732309220000|2024-11-22 21:00:20|23653.31|23573.31|23653.58|23573.58|23653.9|23573.9|23651.43|23571.43|10
1732309230000|2024-11-22 21:00:30|23653.31|23573.31|23651.47|23571.47|23653.31|23573.31|23651.47|23571.47|10
1732309240000|2024-11-22 21:00:40|23651.03|23571.03|23645.53|23565.53|23651.03|23571.03|23643.47|23563.47|10
1732309250000|2024-11-22 21:00:50|23645.61|23565.61|23644.26|23564.26|23649.82|23569.82|23644.26|23564.26|10
1732309260000|2024-11-22 21:01:00|23644.04|23564.04|23644.56|23564.56|23644.56|23564.56|23642.31|23562.31|10
1732309270000|2024-11-22 21:01:10|23645.01|23565.01|23644.54|23564.54|23646.74|23566.74|23643.92|23563.92|10
1732309280000|2024-11-22 21:01:20|23644.49|23564.49|23639.77|23559.77|23644.88|23564.88|23639.77|23559.77|10
1732309290000|2024-11-22 21:01:30|23639.8|23559.8|23644.31|23564.31|23646.18|23566.18|23639.8|23559.8|10
1732309300000|2024-11-22 21:01:40|23643.95|23563.95|23642.88|23562.88|23643.95|23563.95|23640.46|23560.46|10
1732309310000|2024-11-22 21:01:50|23642.51|23562.51|23639.56|23559.56|23642.51|23562.51|23639.56|23559.56|10
1732309320000|2024-11-22 21:02:00|23639.92|23559.92|23639.18|23559.18|23640.52|23560.52|23638.98|23558.98|10
1732309330000|2024-11-22 21:02:10|23639.57|23559.57|23639.47|23559.47|23640.21|23560.21|23639.08|23559.08|10
1732309340000|2024-11-22 21:02:20|23639.56|23559.56|23640.71|23560.71|23641.35|23561.35|23639.56|23559.56|10
1732309350000|2024-11-22 21:02:30|23640.5|23560.5|23633.33|23553.33|23640.66|23560.66|23632.41|23552.41|10
1732309360000|2024-11-22 21:02:40|23633.63|23553.63|23632.12|23552.12|23634.56|23554.56|23632.09|23552.09|10
1732309370000|2024-11-22 21:02:50|23631.65|23551.65|23632.4|23552.4|23633.23|23553.23|23629.72|23549.72|10
1732309380000|2024-11-22 21:03:00|23631.6|23551.6|23641.54|23561.54|23641.67|23561.67|23631.6|23551.6|10
1732309390000|2024-11-22 21:03:10|23641.64|23561.64|23644.45|23564.45|23644.47|23564.47|23641.39|23561.39|9
1732309400000|2024-11-22 21:03:20|23644.73|23564.73|23642.89|23562.89|23645.13|23565.13|23642.89|23562.89|10
1732309410000|2024-11-22 21:03:30|23645.24|23565.24|23642.47|23562.47|23645.46|23565.46|23642.47|23562.47|10
1732309420000|2024-11-22 21:03:40|23642.83|23562.83|23642.2|23562.2|23643.85|23563.85|23642.2|23562.2|10
1732309430000|2024-11-22 21:03:50|23642.62|23562.62|23636.71|23556.71|23642.62|23562.62|23635.81|23555.81|10
1732309440000|2024-11-22 21:04:00|23637.03|23557.03|23632.93|23552.93|23637.03|23557.03|23632.7|23552.7|9
1732309450000|2024-11-22 21:04:10|23632.11|23552.11|23636.56|23556.56|23636.56|23556.56|23631.98|23551.98|10
1732309460000|2024-11-22 21:04:20|23636.82|23556.82|23637.99|23557.99|23638.88|23558.88|23636.82|23556.82|10
1732309470000|2024-11-22 21:04:30|23637.52|23557.52|23640.36|23560.36|23640.6|23560.6|23637.52|23557.52|10
1732309480000|2024-11-22 21:04:40|23640.04|23560.04|23642.28|23562.28|23642.28|23562.28|23638.97|23558.97|10
1732309490000|2024-11-22 21:04:50|23641.62|23561.62|23644.45|23564.45|23644.45|23564.45|23641.01|23561.01|9
1732309500000|2024-11-22 21:05:00|23647.82|23567.82|23653.52|23573.52|23653.72|23573.72|23647.82|23567.82|9
1732309510000|2024-11-22 21:05:10|23653.95|23573.95|23656.12|23576.12|23656.12|23576.12|23653.21|23573.21|10
1732348800000|2024-11-23 08:00:00|24492.83|24412.83|24494.63|24414.63|24495.81|24415.81|24492.83|24412.83|11
1732348810000|2024-11-23 08:00:10|24493.57|24413.57|24496.26|24416.26|24496.26|24416.26|24493.39|24413.39|10
1732348820000|2024-11-23 08:00:20|24496.24|24416.24|24499.71|24419.71|24500.05|24420.05|24496.24|24416.24|10
1732348830000|2024-11-23 08:00:30|24500.15|24420.15|24503.31|24423.31|24503.31|24423.31|24498.66|24418.66|10
1732348840000|2024-11-23 08:00:40|24503.52|24423.52|24504.72|24424.72|24506.32|24426.32|24502.12|24422.12|10
1732348850000|2024-11-23 08:00:50|24504.54|24424.54|24502.15|24422.15|24504.54|24424.54|24502.05|24422.05|10
1732348860000|2024-11-23 08:01:00|24502.71|24422.71|24498.8|24418.8|24502.71|24422.71|24497.55|24417.55|10
1732348870000|2024-11-23 08:01:10|24499.29|24419.29|24501.4|24421.4|24501.4|24421.4|24498.52|24418.52|10
1732348880000|2024-11-23 08:01:20|24500.84|24420.84|24503.18|24423.18|24503.4|24423.4|24499.47|24419.47|10
1732348890000|2024-11-23 08:01:30|24503.24|24423.24|24508.12|24428.12|24508.12|24428.12|24503.24|24423.24|10
1732348900000|2024-11-23 08:01:40|24508.58|24428.58|24521.9|24441.9|24521.9|24441.9|24508.58|24428.58|10
1732348910000|2024-11-23 08:01:50|24522.8|24442.8|24523.31|24443.31|24531.29|24451.29|24522.8|24442.8|10
1732348920000|2024-11-23 08:02:00|24523.16|24443.16|24522.24|24442.24|24525.35|24445.35|24521.51|24441.51|10
1732348930000|2024-11-23 08:02:10|24521.77|24441.77|24516.84|24436.84|24521.77|24441.77|24516.84|24436.84|10
1732348940000|2024-11-23 08:02:20|24517.81|24437.81|24512.23|24432.23|24517.81|24437.81|24511.25|24431.25|10
1732348950000|2024-11-23 08:02:30|24511.84|24431.84|24508.2|24428.2|24511.84|24431.84|24508.2|24428.2|10
1732348960000|2024-11-23 08:02:40|24508.7|24428.7|24512.47|24432.47|24512.47|24432.47|24506.27|24426.27|10
1732348970000|2024-11-23 08:02:50|24513.27|24433.27|24516.41|24436.41|24516.99|24436.99|24513.27|24433.27|10
1732348980000|2024-11-23 08:03:00|24517.23|24437.23|24525.26|24445.26|24525.26|24445.26|24516.15|24436.15|10
1732348990000|2024-11-23 08:03:10|24525.85|24445.85|24528.84|24448.84|24528.84|24448.84|24525.85|24445.85|10
1732349000000|2024-11-23 08:03:20|24530.32|24450.32|24540.93|24460.93|24541.21|24461.21|24530.32|24450.32|10
1732349010000|2024-11-23 08:03:30|24541.01|24461.01|24547.26|24467.26|24547.26|24467.26|24541.01|24461.01|10
1732349020000|2024-11-23 08:03:40|24546.16|24466.16|24550.64|24470.64|24550.64|24470.64|24546.16|24466.16|10
1732349030000|2024-11-23 08:03:50|24551.66|24471.66|24553.07|24473.07|24554.04|24474.04|24551.66|24471.66|10
1732349040000|2024-11-23 08:04:00|24553.45|24473.45|24556.39|24476.39|24556.39|24476.39|24552.48|24472.48|10
1732349050000|2024-11-23 08:04:10|24556.43|24476.43|24558.84|24478.84|24558.84|24478.84|24554.11|24474.11|10
1732349060000|2024-11-23 08:04:20|24559.21|24479.21|24558|24478|24563.68|24483.68|24558|24478|10
1732349070000|2024-11-23 08:04:30|24556.98|24476.98|24554.39|24474.39|24558.38|24478.38|24554.34|24474.34|10
1732349080000|2024-11-23 08:04:40|24554.06|24474.06|24550.78|24470.78|24554.06|24474.06|24547.46|24467.46|10
1732349090000|2024-11-23 08:04:50|24549.42|24469.42|24548.44|24468.44|24549.42|24469.42|24544.67|24464.67|10
1732349100000|2024-11-23 08:05:00|24548.94|24468.94|24538.33|24458.33|24549.2|24469.2|24538.33|24458.33|10
1732349110000|2024-11-23 08:05:10|24538.12|24458.12|24537.04|24457.04|24540.2|24460.2|24537.04|24457.04|10
1732349120000|2024-11-23 08:05:20|24536.06|24456.06|24539.05|24459.05|24539.05|24459.05|24535.97|24455.97|9
1732349130000|2024-11-23 08:05:30|24539.09|24459.09|24542.45|24462.45|24542.45|24462.45|24538.99|24458.99|10
1732349140000|2024-11-23 08:05:40|24542.76|24462.76|24543.89|24463.89|24544.98|24464.98|24542.76|24462.76|10
1732349150000|2024-11-23 08:05:50|24543.91|24463.91|24542.22|24462.22|24543.91|24463.91|24541.42|24461.42|10
1732349160000|2024-11-23 08:06:00|24541.9|24461.9|24530.83|24450.83|24541.9|24461.9|24530.83|24450.83|10
1732349170000|2024-11-23 08:06:10|24530.27|24450.27|24527.7|24447.7|24530.27|24450.27|24522.99|24442.99|10
1732349180000|2024-11-23 08:06:20|24528.93|24448.93|24524.76|24444.76|24529.07|24449.07|24523.33|24443.33|10
1732349190000|2024-11-23 08:06:30|24523.67|24443.67|24531.62|24451.62|24531.62|24451.62|24523.67|24443.67|10
1732349200000|2024-11-23 08:06:40|24533.36|24453.36|24533.98|24453.98|24535.76|24455.76|24533.36|24453.36|10
1732349210000|2024-11-23 08:06:50|24534.45|24454.45|24530.05|24450.05|24534.45|24454.45|24529.07|24449.07|10
1732349220000|2024-11-23 08:07:00|24530.38|24450.38|24536.6|24456.6|24536.6|24456.6|24530.38|24450.38|10
1732349230000|2024-11-23 08:07:10|24537.74|24457.74|24536.91|24456.91|24537.74|24457.74|24536.11|24456.11|10
1732349240000|2024-11-23 08:07:20|24537.03|24457.03|24522.59|24442.59|24537.03|24457.03|24522.59|24442.59|10
1732349250000|2024-11-23 08:07:30|24518.84|24438.84|24506.75|24426.75|24518.84|24438.84|24506.75|24426.75|10
1732349260000|2024-11-23 08:07:40|24507.65|24427.65|24507.05|24427.05|24508.86|24428.86|24506.91|24426.91|10
1732349270000|2024-11-23 08:07:50|24506.55|24426.55|24510.4|24430.4|24511.36|24431.36|24506.54|24426.54|10
1732349280000|2024-11-23 08:08:00|24509.83|24429.83|24511.13|24431.13|24513|24433|24508.12|24428.12|10
1732349290000|2024-11-23 08:08:10|24508.57|24428.57|24508.19|24428.19|24508.57|24428.57|24505.12|24425.12|10
1732349300000|2024-11-23 08:08:20|24508.64|24428.64|24506.56|24426.56|24508.64|24428.64|24504.09|24424.09|10
1732349310000|2024-11-23 08:08:30|24506.95|24426.95|24508.57|24428.57|24512.11|24432.11|24506.84|24426.84|10
1732349320000|2024-11-23 08:08:40|24508.59|24428.59|24511.78|24431.78|24511.78|24431.78|24508.31|24428.31|10
1732349330000|2024-11-23 08:08:50|24511.94|24431.94|24513.06|24433.06|24513.06|24433.06|24511.94|24431.94|9
1732349340000|2024-11-23 08:09:00|24513.24|24433.24|24508.25|24428.25|24513.24|24433.24|24508.25|24428.25|9
1732349350000|2024-11-23 08:09:10|24508.19|24428.19|24504.98|24424.98|24508.19|24428.19|24504.74|24424.74|10
1732349360000|2024-11-23 08:09:20|24504.86|24424.86|24509.58|24429.58|24509.58|24429.58|24504.18|24424.18|10
1732349370000|2024-11-23 08:09:30|24509.99|24429.99|24509.03|24429.03|24513.23|24433.23|24509.03|24429.03|10
1732349380000|2024-11-23 08:09:40|24509.29|24429.29|24518.76|24438.76|24518.76|24438.76|24509.29|24429.29|10
1732349390000|2024-11-23 08:09:50|24519.06|24439.06|24509.77|24429.77|24519.06|24439.06|24509.73|24429.73|10
1732349400000|2024-11-23 08:10:00|24509.61|24429.61|24500.26|24420.26|24509.61|24429.61|24500.26|24420.26|10
1732349410000|2024-11-23 08:10:10|24498.87|24418.87|24495.37|24415.37|24498.92|24418.92|24495.37|24415.37|10
1732349420000|2024-11-23 08:10:20|24494.6|24414.6|24490.72|24410.72|24495.05|24415.05|24490.72|24410.72|10
1732349430000|2024-11-23 08:10:30|24490.7|24410.7|24485.69|24405.69|24490.7|24410.7|24485.49|24405.49|10
1732349440000|2024-11-23 08:10:40|24485.65|24405.65|24484.17|24404.17|24486.6|24406.6|24484.17|24404.17|10
1732349450000|2024-11-23 08:10:50|24484.21|24404.21|24482.69|24402.69|24484.9|24404.9|24482.69|24402.69|10
1732349460000|2024-11-23 08:11:00|24482.12|24402.12|24485.22|24405.22|24485.22|24405.22|24482.12|24402.12|10
1732349470000|2024-11-23 08:11:10|24484.75|24404.75|24485.27|24405.27|24486.9|24406.9|24484.38|24404.38|10
1732349480000|2024-11-23 08:11:20|24484.34|24404.34|24495.87|24415.87|24495.87|24415.87|24483.66|24403.66|10
1732349490000|2024-11-23 08:11:30|24495.26|24415.26|24492.62|24412.62|24496.12|24416.12|24492.51|24412.51|10
1732349500000|2024-11-23 08:11:40|24492.16|24412.16|24490.05|24410.05|24492.16|24412.16|24489.4|24409.4|10
1732349510000|2024-11-23 08:11:50|24491.89|24411.89|24494.99|24414.99|24495.22|24415.22|24491.89|24411.89|10
1732349520000|2024-11-23 08:12:00|24494.61|24414.61|24489.94|24409.94|24494.61|24414.61|24489.63|24409.63|9
1732349530000|2024-11-23 08:12:10|24490.41|24410.41|24490.44|24410.44|24490.8|24410.8|24488.83|24408.83|10
1732349540000|2024-11-23 08:12:20|24490.85|24410.85|24495.21|24415.21|24495.21|24415.21|24490.42|24410.42|10
1732349550000|2024-11-23 08:12:30|24497.08|24417.08|24498.86|24418.86|24498.86|24418.86|24493.58|24413.58|10
1732349560000|2024-11-23 08:12:40|24498.83|24418.83|24501.68|24421.68|24501.68|24421.68|24498.83|24418.83|9
1732349570000|2024-11-23 08:12:50|24502.47|24422.47|24507.52|24427.52|24507.87|24427.87|24502.22|24422.22|10
1732349580000|2024-11-23 08:13:00|24506.89|24426.89|24511.92|24431.92|24511.92|24431.92|24504.84|24424.84|10
1732349590000|2024-11-23 08:13:10|24512.17|24432.17|24514.18|24434.18|24514.18|24434.18|24507.51|24427.51|10
1732349600000|2024-11-23 08:13:20|24511.74|24431.74|24511.77|24431.77|24512.45|24432.45|24511.09|24431.09|10
1732349610000|2024-11-23 08:13:30|24512.7|24432.7|24509.14|24429.14|24513.33|24433.33|24509.14|24429.14|9
1732349620000|2024-11-23 08:13:40|24509.02|24429.02|24507.59|24427.59|24509.02|24429.02|24507.22|24427.22|10
1732349630000|2024-11-23 08:13:50|24507.04|24427.04|24513.7|24433.7|24513.75|24433.75|24507.04|24427.04|10
1732349640000|2024-11-23 08:14:00|24513.6|24433.6|24511.6|24431.6|24513.6|24433.6|24511.29|24431.29|9
1732349650000|2024-11-23 08:14:10|24510.79|24430.79|24511.4|24431.4|24511.4|24431.4|24510.2|24430.2|10
1732349660000|2024-11-23 08:14:20|24511.27|24431.27|24508.87|24428.87|24511.27|24431.27|24508.87|24428.87|10
1732349670000|2024-11-23 08:14:30|24508.49|24428.49|24511.4|24431.4|24511.72|24431.72|24508.49|24428.49|10
1732349680000|2024-11-23 08:14:40|24511.45|24431.45|24516.17|24436.17|24516.17|24436.17|24511.45|24431.45|10
1732349690000|2024-11-23 08:14:50|24516.73|24436.73|24518.02|24438.02|24519.65|24439.65|24516.73|24436.73|10
1732349700000|2024-11-23 08:15:00|24517.87|24437.87|24514.71|24434.71|24518.17|24438.17|24511.37|24431.37|10
1732349710000|2024-11-23 08:15:10|24514.93|24434.93|24513.73|24433.73|24515.77|24435.77|24509.67|24429.67|10
1732349720000|2024-11-23 08:15:20|24514.2|24434.2|24516.27|24436.27|24518.1|24438.1|24514.2|24434.2|10
1732349730000|2024-11-23 08:15:30|24516.56|24436.56|24516.29|24436.29|24516.56|24436.56|24514.24|24434.24|10
1732349740000|2024-11-23 08:15:40|24518.66|24438.66|24517.92|24437.92|24519.49|24439.49|24515.74|24435.74|10
1732349750000|2024-11-23 08:15:50|24518.75|24438.75|24514.29|24434.29|24518.75|24438.75|24514.29|24434.29|10
1732349760000|2024-11-23 08:16:00|24514.01|24434.01|24517.05|24437.05|24519.84|24439.84|24514.01|24434.01|10
1732349770000|2024-11-23 08:16:10|24515.47|24435.47|24514.43|24434.43|24515.47|24435.47|24511.36|24431.36|10
1732349780000|2024-11-23 08:16:20|24515.35|24435.35|24520.54|24440.54|24520.86|24440.86|24515.35|24435.35|10
1732349790000|2024-11-23 08:16:30|24521.4|24441.4|24526.79|24446.79|24526.81|24446.81|24521.4|24441.4|10
1732349800000|2024-11-23 08:16:40|24527.84|24447.84|24527.91|24447.91|24531.23|24451.23|24527.84|24447.84|10
1732349810000|2024-11-23 08:16:50|24527.98|24447.98|24530.02|24450.02|24531.5|24451.5|24527.98|24447.98|10
1732349820000|2024-11-23 08:17:00|24530.33|24450.33|24529.24|24449.24|24530.33|24450.33|24527.65|24447.65|10
1732349830000|2024-11-23 08:17:10|24529.44|24449.44|24523.98|24443.98|24529.44|24449.44|24523.59|24443.59|10
1732349840000|2024-11-23 08:17:20|24524.18|24444.18|24522.59|24442.59|24524.18|24444.18|24520.92|24440.92|10
1732349850000|2024-11-23 08:17:30|24523.5|24443.5|24528.23|24448.23|24528.23|24448.23|24523.5|24443.5|10
1732349860000|2024-11-23 08:17:40|24527.9|24447.9|24536.23|24456.23|24536.23|24456.23|24527.16|24447.16|10
1732349870000|2024-11-23 08:17:50|24535.88|24455.88|24531.23|24451.23|24537.43|24457.43|24531.23|24451.23|10
1732349880000|2024-11-23 08:18:00|24531.46|24451.46|24545.06|24465.06|24545.06|24465.06|24530.31|24450.31|10
1732349890000|2024-11-23 08:18:10|24546.46|24466.46|24551.41|24471.41|24551.41|24471.41|24546.46|24466.46|10
1732349900000|2024-11-23 08:18:20|24551.54|24471.54|24558.37|24478.37|24558.37|24478.37|24551.54|24471.54|10
1732349910000|2024-11-23 08:18:30|24559.11|24479.11|24559.69|24479.69|24559.69|24479.69|24557.76|24477.76|10
1732349920000|2024-11-23 08:18:40|24559.7|24479.7|24561.41|24481.41|24563.86|24483.86|24559.7|24479.7|10
1732349930000|2024-11-23 08:18:50|24560.96|24480.96|24563.21|24483.21|24563.21|24483.21|24560.96|24480.96|10
1732349940000|2024-11-23 08:19:00|24563.85|24483.85|24565.91|24485.91|24565.91|24485.91|24563.42|24483.42|9
1732349950000|2024-11-23 08:19:10|24565.75|24485.75|24563.89|24483.89|24566.44|24486.44|24563.8|24483.8|9
1732349960000|2024-11-23 08:19:20|24564.27|24484.27|24566.9|24486.9|24566.9|24486.9|24562.46|24482.46|10
1732349970000|2024-11-23 08:19:30|24568.65|24488.65|24569.91|24489.91|24569.91|24489.91|24566.88|24486.88|10
1732349980000|2024-11-23 08:19:40|24571.41|24491.41|24576.06|24496.06|24578.82|24498.82|24571.41|24491.41|10
1732349990000|2024-11-23 08:19:50|24575.05|24495.05|24582.13|24502.13|24582.35|24502.35|24575.05|24495.05|10
1732350000000|2024-11-23 08:20:00|24583.27|24503.27|24592.61|24512.61|24592.61|24512.61|24583.27|24503.27|10
1732350010000|2024-11-23 08:20:10|24591.39|24511.39|24592.6|24512.6|24592.8|24512.8|24589.84|24509.84|10
1732350020000|2024-11-23 08:20:20|24592.73|24512.73|24597.04|24517.04|24598.47|24518.47|24592.73|24512.73|10
1732350030000|2024-11-23 08:20:30|24597.05|24517.05|24600.87|24520.87|24600.87|24520.87|24597.05|24517.05|9
1732350040000|2024-11-23 08:20:40|24601.76|24521.76|24601.17|24521.17|24601.76|24521.76|24600.96|24520.96|10
1732350050000|2024-11-23 08:20:50|24601.59|24521.59|24603.47|24523.47|24604.29|24524.29|24601.14|24521.14|10
1732350060000|2024-11-23 08:21:00|24600.72|24520.72|24609.78|24529.78|24609.78|24529.78|24600.72|24520.72|10
1732350070000|2024-11-23 08:21:10|24610.96|24530.96|24618.56|24538.56|24618.56|24538.56|24610.96|24530.96|10
1732350080000|2024-11-23 08:21:20|24618.79|24538.79|24612.21|24532.21|24618.79|24538.79|24612.21|24532.21|10
1732350090000|2024-11-23 08:21:30|24611.87|24531.87|24617.33|24537.33|24617.46|24537.46|24611.87|24531.87|10
1732350100000|2024-11-23 08:21:40|24617.54|24537.54|24612.99|24532.99|24617.54|24537.54|24612.99|24532.99|10
1732350110000|2024-11-23 08:21:50|24612.9|24532.9|24613.74|24533.74|24616.01|24536.01|24612.9|24532.9|10
1732350120000|2024-11-23 08:22:00|24612.22|24532.22|24604.55|24524.55|24612.22|24532.22|24602.27|24522.27|10
1732350130000|2024-11-23 08:22:10|24603.89|24523.89|24607.83|24527.83|24608.02|24528.02|24602.66|24522.66|10
1732350140000|2024-11-23 08:22:20|24609.65|24529.65|24609.17|24529.17|24609.65|24529.65|24606.94|24526.94|10
1732350150000|2024-11-23 08:22:30|24609.68|24529.68|24607.52|24527.52|24611.27|24531.27|24606.43|24526.43|10
1732350160000|2024-11-23 08:22:40|24607.22|24527.22|24606.29|24526.29|24607.77|24527.77|24605.67|24525.67|10
1732350170000|2024-11-23 08:22:50|24607.08|24527.08|24607.11|24527.11|24612.1|24532.1|24607.08|24527.08|10
1732350180000|2024-11-23 08:23:00|24605.63|24525.63|24606.73|24526.73|24608|24528|24605.38|24525.38|10
1732350190000|2024-11-23 08:23:10|24607.39|24527.39|24615.05|24535.05|24615.05|24535.05|24607.24|24527.24|10
1732350200000|2024-11-23 08:23:20|24615.88|24535.88|24617|24537|24617.45|24537.45|24615.11|24535.11|10
1732350210000|2024-11-23 08:23:30|24615.75|24535.75|24612.78|24532.78|24616.78|24536.78|24610.33|24530.33|10
1732350220000|2024-11-23 08:23:40|24612.58|24532.58|24613.07|24533.07|24614.92|24534.92|24612.02|24532.02|9
1732350230000|2024-11-23 08:23:50|24613.77|24533.77|24612.3|24532.3|24613.79|24533.79|24611.57|24531.57|10
1732350240000|2024-11-23 08:24:00|24609.74|24529.74|24599.88|24519.88|24609.74|24529.74|24599.59|24519.59|10
1732350250000|2024-11-23 08:24:10|24599.65|24519.65|24589.69|24509.69|24599.65|24519.65|24589.26|24509.26|10
1732350260000|2024-11-23 08:24:20|24588.08|24508.08|24598.16|24518.16|24598.4|24518.4|24586.8|24506.8|10
1732350270000|2024-11-23 08:24:30|24597.79|24517.79|24598.34|24518.34|24599.24|24519.24|24595.48|24515.48|10
1732350280000|2024-11-23 08:24:40|24598.46|24518.46|24600.59|24520.59|24600.78|24520.78|24598.46|24518.46|10
1732350290000|2024-11-23 08:24:50|24600.78|24520.78|24601.24|24521.24|24602.72|24522.72|24600.23|24520.23|10
1732350300000|2024-11-23 08:25:00|24601.29|24521.29|24599.82|24519.82|24601.92|24521.92|24598.8|24518.8|10
1732350310000|2024-11-23 08:25:10|24600.23|24520.23|24596.23|24516.23|24601.38|24521.38|24596.23|24516.23|10
1732350320000|2024-11-23 08:25:20|24596.25|24516.25|24599.08|24519.08|24599.54|24519.54|24596.25|24516.25|10
1732350330000|2024-11-23 08:25:30|24597.92|24517.92|24597.81|24517.81|24598.91|24518.91|24594.53|24514.53|10
1732350340000|2024-11-23 08:25:40|24598.03|24518.03|24602.93|24522.93|24602.93|24522.93|24598.03|24518.03|10
1732350350000|2024-11-23 08:25:50|24604.27|24524.27|24608.66|24528.66|24608.66|24528.66|24604.27|24524.27|10
1732350360000|2024-11-23 08:26:00|24609.77|24529.77|24606.1|24526.1|24610.99|24530.99|24604.68|24524.68|10
1732350370000|2024-11-23 08:26:10|24605.96|24525.96|24617.34|24537.34|24617.34|24537.34|24605.96|24525.96|10
1732350380000|2024-11-23 08:26:20|24618.53|24538.53|24614.99|24534.99|24618.53|24538.53|24612.31|24532.31|10
1732350390000|2024-11-23 08:26:30|24614.21|24534.21|24617.03|24537.03|24617.26|24537.26|24611.73|24531.73|10
1732350400000|2024-11-23 08:26:40|24616.62|24536.62|24618.69|24538.69|24619.17|24539.17|24614.73|24534.73|10
1732350410000|2024-11-23 08:26:50|24618.52|24538.52|24616.63|24536.63|24618.6|24538.6|24616.63|24536.63|10
1732350420000|2024-11-23 08:27:00|24616.56|24536.56|24601.63|24521.63|24616.56|24536.56|24601.63|24521.63|10
1732350430000|2024-11-23 08:27:10|24599.44|24519.44|24589.32|24509.32|24599.44|24519.44|24589.32|24509.32|9
1732350440000|2024-11-23 08:27:20|24589.05|24509.05|24596.85|24516.85|24596.85|24516.85|24588.99|24508.99|10
1732350450000|2024-11-23 08:27:30|24596.83|24516.83|24593.51|24513.51|24597.41|24517.41|24593.21|24513.21|10
1732350460000|2024-11-23 08:27:40|24591.23|24511.23|24597.06|24517.06|24598.01|24518.01|24591.23|24511.23|10
1732350470000|2024-11-23 08:27:50|24597.54|24517.54|24590.93|24510.93|24600.35|24520.35|24590.93|24510.93|10
1732350480000|2024-11-23 08:28:00|24590.35|24510.35|24596.89|24516.89|24597.06|24517.06|24590.35|24510.35|10
1732350490000|2024-11-23 08:28:10|24599.96|24519.96|24602.84|24522.84|24606.13|24526.13|24599.96|24519.96|10
1732350500000|2024-11-23 08:28:20|24603.5|24523.5|24601.49|24521.49|24603.53|24523.53|24601.49|24521.49|10
1732350510000|2024-11-23 08:28:30|24599.56|24519.56|24601.61|24521.61|24602.26|24522.26|24597.83|24517.83|10
1732350520000|2024-11-23 08:28:40|24600.39|24520.39|24599.97|24519.97|24604.21|24524.21|24599.97|24519.97|10
1732350530000|2024-11-23 08:28:50|24596.01|24516.01|24592.82|24512.82|24596.01|24516.01|24590.97|24510.97|10
1732350540000|2024-11-23 08:29:00|24594.09|24514.09|24598|24518|24598|24518|24593.35|24513.35|10
1732350550000|2024-11-23 08:29:10|24598.11|24518.11|24599.39|24519.39|24599.78|24519.78|24597.09|24517.09|10
1732350560000|2024-11-23 08:29:20|24599.68|24519.68|24602.87|24522.87|24603.64|24523.64|24599.18|24519.18|10
1732350570000|2024-11-23 08:29:30|24603.25|24523.25|24605.25|24525.25|24606.23|24526.23|24603.25|24523.25|10
1732350580000|2024-11-23 08:29:40|24605.15|24525.15|24604.82|24524.82|24607.55|24527.55|24604.82|24524.82|9
1732350590000|2024-11-23 08:29:50|24604.27|24524.27|24611.85|24531.85|24611.85|24531.85|24604.27|24524.27|10
1732350600000|2024-11-23 08:30:00|24613.2|24533.2|24610.71|24530.71|24613.28|24533.28|24610.71|24530.71|10
1732350610000|2024-11-23 08:30:10|24611.48|24531.48|24611.68|24531.68|24613.4|24533.4|24611.48|24531.48|10
1732350620000|2024-11-23 08:30:20|24610.68|24530.68|24614.02|24534.02|24614.4|24534.4|24610.68|24530.68|10
1732350630000|2024-11-23 08:30:30|24614.77|24534.77|24613.88|24533.88|24616.9|24536.9|24613.55|24533.55|10
1732350640000|2024-11-23 08:30:40|24613.45|24533.45|24611.36|24531.36|24613.45|24533.45|24611.23|24531.23|10
1732350650000|2024-11-23 08:30:50|24610.94|24530.94|24607.32|24527.32|24610.94|24530.94|24606.44|24526.44|10
1732350660000|2024-11-23 08:31:00|24607.36|24527.36|24607.82|24527.82|24609.41|24529.41|24606.49|24526.49|10
1732350670000|2024-11-23 08:31:10|24607.93|24527.93|24610.41|24530.41|24610.41|24530.41|24607.61|24527.61|10
1732350680000|2024-11-23 08:31:20|24612.11|24532.11|24620.71|24540.71|24620.71|24540.71|24612.11|24532.11|10
1732350690000|2024-11-23 08:31:30|24621.21|24541.21|24625.06|24545.06|24626.21|24546.21|24621.21|24541.21|10
1732350700000|2024-11-23 08:31:40|24625.68|24545.68|24624.07|24544.07|24625.68|24545.68|24624.07|24544.07|10
1732350710000|2024-11-23 08:31:50|24623.57|24543.57|24613.6|24533.6|24623.57|24543.57|24613.6|24533.6|10
1732350720000|2024-11-23 08:32:00|24613.62|24533.62|24614.16|24534.16|24615.95|24535.95|24613.27|24533.27|10
1732350730000|2024-11-23 08:32:10|24614.86|24534.86|24605.77|24525.77|24616.67|24536.67|24605.77|24525.77|10
1732350740000|2024-11-23 08:32:20|24604.52|24524.52|24601.76|24521.76|24604.52|24524.52|24599.28|24519.28|10
1732350750000|2024-11-23 08:32:30|24601.72|24521.72|24604.92|24524.92|24605.47|24525.47|24601.72|24521.72|10
1732350760000|2024-11-23 08:32:40|24604.02|24524.02|24606.35|24526.35|24606.4|24526.4|24604.02|24524.02|10
1732350770000|2024-11-23 08:32:50|24606.97|24526.97|24603.61|24523.61|24606.99|24526.99|24603.61|24523.61|10
1732350780000|2024-11-23 08:33:00|24603.6|24523.6|24599.57|24519.57|24603.74|24523.74|24598.79|24518.79|10
1732350790000|2024-11-23 08:33:10|24599.02|24519.02|24592.22|24512.22|24599.02|24519.02|24592.22|24512.22|10
1732350800000|2024-11-23 08:33:20|24586.87|24506.87|24580.93|24500.93|24587.18|24507.18|24580.37|24500.37|10
1732350810000|2024-11-23 08:33:30|24581.23|24501.23|24588.83|24508.83|24588.83|24508.83|24581.23|24501.23|10
1732350820000|2024-11-23 08:33:40|24590.95|24510.95|24582.72|24502.72|24590.95|24510.95|24582.04|24502.04|10
1732350830000|2024-11-23 08:33:50|24583.07|24503.07|24584.33|24504.33|24584.48|24504.48|24583.07|24503.07|10
1732350840000|2024-11-23 08:34:00|24584.44|24504.44|24580.61|24500.61|24584.44|24504.44|24577.97|24497.97|10
1732350850000|2024-11-23 08:34:10|24580.81|24500.81|24577.17|24497.17|24580.95|24500.95|24577.17|24497.17|10
1732350860000|2024-11-23 08:34:20|24579.15|24499.15|24570.99|24490.99|24579.15|24499.15|24570.82|24490.82|10
1732350870000|2024-11-23 08:34:30|24571.71|24491.71|24572.05|24492.05|24572.64|24492.64|24570.42|24490.42|10
1732350880000|2024-11-23 08:34:40|24572.94|24492.94|24569.16|24489.16|24573.22|24493.22|24569.16|24489.16|10
1732350890000|2024-11-23 08:34:50|24568.39|24488.39|24572.98|24492.98|24573.5|24493.5|24568.39|24488.39|10
1732350900000|2024-11-23 08:35:00|24571.92|24491.92|24570.16|24490.16|24572.72|24492.72|24568.86|24488.86|10
1732350910000|2024-11-23 08:35:10|24568.61|24488.61|24559.78|24479.78|24568.61|24488.61|24558.46|24478.46|10
1732350920000|2024-11-23 08:35:20|24560.08|24480.08|24559.27|24479.27|24560.63|24480.63|24557.66|24477.66|10
1732350930000|2024-11-23 08:35:30|24559.7|24479.7|24558.08|24478.08|24559.7|24479.7|24557.68|24477.68|10
1732350940000|2024-11-23 08:35:40|24557.52|24477.52|24558.09|24478.09|24558.09|24478.09|24556.01|24476.01|9
1732350950000|2024-11-23 08:35:50|24559.33|24479.33|24562.29|24482.29|24562.29|24482.29|24559.33|24479.33|10
1732350960000|2024-11-23 08:36:00|24556.37|24476.37|24562.65|24482.65|24562.65|24482.65|24554.96|24474.96|10
1732350970000|2024-11-23 08:36:10|24562.88|24482.88|24565.32|24485.32|24568.3|24488.3|24562.87|24482.87|10
1732350980000|2024-11-23 08:36:20|24563.65|24483.65|24560.27|24480.27|24564.93|24484.93|24560.05|24480.05|10
1732350990000|2024-11-23 08:36:30|24559.78|24479.78|24553.83|24473.83|24559.78|24479.78|24553.63|24473.63|10
1732351000000|2024-11-23 08:36:40|24553.7|24473.7|24551.91|24471.91|24553.7|24473.7|24551.15|24471.15|10
1732351010000|2024-11-23 08:36:50|24552.25|24472.25|24554.43|24474.43|24555.65|24475.65|24552.22|24472.22|10
1732351020000|2024-11-23 08:37:00|24553.54|24473.54|24557.21|24477.21|24558.93|24478.93|24553.54|24473.54|10
1732351030000|2024-11-23 08:37:10|24557|24477|24569.04|24489.04|24569.52|24489.52|24557|24477|10
1732351040000|2024-11-23 08:37:20|24569.03|24489.03|24574.1|24494.1|24574.1|24494.1|24569.03|24489.03|10
1732351050000|2024-11-23 08:37:30|24571.27|24491.27|24567.31|24487.31|24571.27|24491.27|24566.32|24486.32|10
1732351060000|2024-11-23 08:37:40|24567.8|24487.8|24573.63|24493.63|24573.67|24493.67|24567.8|24487.8|10
1732351070000|2024-11-23 08:37:50|24573.41|24493.41|24574.76|24494.76|24574.76|24494.76|24571.27|24491.27|10
1732351080000|2024-11-23 08:38:00|24575.56|24495.56|24572.55|24492.55|24576.66|24496.66|24572.55|24492.55|10
1732351090000|2024-11-23 08:38:10|24573|24493|24568.61|24488.61|24573.44|24493.44|24568.61|24488.61|10
1732351100000|2024-11-23 08:38:20|24568.47|24488.47|24570.67|24490.67|24570.98|24490.98|24568.47|24488.47|10
1732351110000|2024-11-23 08:38:30|24570.26|24490.26|24572.79|24492.79|24573.1|24493.1|24570.26|24490.26|10
1732351120000|2024-11-23 08:38:40|24572.26|24492.26|24569.98|24489.98|24572.26|24492.26|24569.6|24489.6|10
1732351130000|2024-11-23 08:38:50|24570.11|24490.11|24568.97|24488.97|24570.28|24490.28|24568.97|24488.97|10
1732351140000|2024-11-23 08:39:00|24569.13|24489.13|24568.33|24488.33|24569.13|24489.13|24564.43|24484.43|10
1732351150000|2024-11-23 08:39:10|24567.41|24487.41|24565.24|24485.24|24567.41|24487.41|24565.24|24485.24|10
1732351160000|2024-11-23 08:39:20|24567.18|24487.18|24571.41|24491.41|24571.41|24491.41|24567.18|24487.18|10
1732351170000|2024-11-23 08:39:30|24571.08|24491.08|24571.82|24491.82|24571.82|24491.82|24569|24489|10
1732351180000|2024-11-23 08:39:40|24572.34|24492.34|24571.2|24491.2|24574.65|24494.65|24571.2|24491.2|10
1732351190000|2024-11-23 08:39:50|24572.03|24492.03|24573.46|24493.46|24573.98|24493.98|24571.99|24491.99|10
1732351200000|2024-11-23 08:40:00|24571.91|24491.91|24574.5|24494.5|24574.5|24494.5|24571.91|24491.91|10
1732351210000|2024-11-23 08:40:10|24575.37|24495.37|24572.82|24492.82|24575.96|24495.96|24572.82|24492.82|10
1732351220000|2024-11-23 08:40:20|24570.41|24490.41|24568.12|24488.12|24570.41|24490.41|24566.36|24486.36|10
1732351230000|2024-11-23 08:40:30|24568.43|24488.43|24569.18|24489.18|24569.44|24489.44|24568.22|24488.22|10
1732351240000|2024-11-23 08:40:40|24570.34|24490.34|24575.04|24495.04|24575.04|24495.04|24570.34|24490.34|10
1732351250000|2024-11-23 08:40:50|24575.07|24495.07|24572.4|24492.4|24575.07|24495.07|24569.89|24489.89|10
1732351260000|2024-11-23 08:41:00|24572.43|24492.43|24576.57|24496.57|24576.57|24496.57|24571.82|24491.82|10
1732351270000|2024-11-23 08:41:10|24578.38|24498.38|24589.85|24509.85|24589.85|24509.85|24578.38|24498.38|10
1732351280000|2024-11-23 08:41:20|24590.5|24510.5|24589.92|24509.92|24590.71|24510.71|24586.33|24506.33|10
1732351290000|2024-11-23 08:41:30|24590.56|24510.56|24592.7|24512.7|24593.2|24513.2|24590.26|24510.26|10
1732351300000|2024-11-23 08:41:40|24592.71|24512.71|24592.29|24512.29|24593.2|24513.2|24592.07|24512.07|10
1732351310000|2024-11-23 08:41:50|24591.7|24511.7|24591.64|24511.64|24592.48|24512.48|24591.18|24511.18|10
1732351320000|2024-11-23 08:42:00|24591.69|24511.69|24593.44|24513.44|24594.04|24514.04|24591.69|24511.69|10
1732351330000|2024-11-23 08:42:10|24593.58|24513.58|24589.48|24509.48|24593.58|24513.58|24589.34|24509.34|10
1732351340000|2024-11-23 08:42:20|24588.98|24508.98|24589.88|24509.88|24592.14|24512.14|24588.35|24508.35|10
1732351350000|2024-11-23 08:42:30|24590.16|24510.16|24588.34|24508.34|24590.16|24510.16|24587.56|24507.56|10
1732351360000|2024-11-23 08:42:40|24588.62|24508.62|24585.68|24505.68|24588.62|24508.62|24582.61|24502.61|10
1732351370000|2024-11-23 08:42:50|24585.7|24505.7|24585.06|24505.06|24587.09|24507.09|24585.03|24505.03|10
1732351380000|2024-11-23 08:43:00|24584.7|24504.7|24584.72|24504.72|24585.36|24505.36|24584.57|24504.57|10
1732351390000|2024-11-23 08:43:10|24584.27|24504.27|24577.54|24497.54|24584.27|24504.27|24577.54|24497.54|10
1732351400000|2024-11-23 08:43:20|24577.16|24497.16|24576.09|24496.09|24577.16|24497.16|24575.01|24495.01|10
1732351410000|2024-11-23 08:43:30|24575.96|24495.96|24580.17|24500.17|24580.17|24500.17|24575.96|24495.96|10
1732351420000|2024-11-23 08:43:40|24579.75|24499.75|24578.89|24498.89|24579.87|24499.87|24578.89|24498.89|9
1732351430000|2024-11-23 08:43:50|24579.71|24499.71|24579.22|24499.22|24580|24500|24578.89|24498.89|10
1732351440000|2024-11-23 08:44:00|24579.3|24499.3|24576.94|24496.94|24579.3|24499.3|24575.95|24495.95|10
1732351450000|2024-11-23 08:44:10|24577.08|24497.08|24575.52|24495.52|24577.66|24497.66|24575.38|24495.38|10
1732351460000|2024-11-23 08:44:20|24581.2|24501.2|24584.62|24504.62|24584.62|24504.62|24581.2|24501.2|10
1732351470000|2024-11-23 08:44:30|24586.15|24506.15|24583.01|24503.01|24586.55|24506.55|24582.27|24502.27|10
1732351480000|2024-11-23 08:44:40|24583.88|24503.88|24579.72|24499.72|24583.88|24503.88|24579.72|24499.72|10
1732351490000|2024-11-23 08:44:50|24579.71|24499.71|24578.42|24498.42|24579.71|24499.71|24578.28|24498.28|10
1732351500000|2024-11-23 08:45:00|24578.36|24498.36|24575.38|24495.38|24578.36|24498.36|24575.38|24495.38|10
1732351510000|2024-11-23 08:45:10|24574.85|24494.85|24569.92|24489.92|24574.85|24494.85|24569.92|24489.92|10
1732351520000|2024-11-23 08:45:20|24569.56|24489.56|24556.74|24476.74|24569.56|24489.56|24556.74|24476.74|10
1732351530000|2024-11-23 08:45:30|24555.79|24475.79|24542.66|24462.66|24555.79|24475.79|24542.66|24462.66|10
1732351540000|2024-11-23 08:45:40|24540.22|24460.22|24537.86|24457.86|24541.43|24461.43|24537.86|24457.86|9
1732351550000|2024-11-23 08:45:50|24536.83|24456.83|24535.58|24455.58|24536.83|24456.83|24532.55|24452.55|10
1732351560000|2024-11-23 08:46:00|24535.77|24455.77|24543.87|24463.87|24543.94|24463.94|24535.77|24455.77|10
1732351570000|2024-11-23 08:46:10|24543.45|24463.45|24536.11|24456.11|24543.45|24463.45|24532.22|24452.22|10
1732351580000|2024-11-23 08:46:20|24536.29|24456.29|24541.32|24461.32|24542.59|24462.59|24535.37|24455.37|10
1732351590000|2024-11-23 08:46:30|24540.64|24460.64|24548.3|24468.3|24548.3|24468.3|24540.64|24460.64|10
1732351600000|2024-11-23 08:46:40|24549.35|24469.35|24551.8|24471.8|24551.8|24471.8|24547.37|24467.37|10
1732351610000|2024-11-23 08:46:50|24551.32|24471.32|24550.19|24470.19|24552.28|24472.28|24550.19|24470.19|9
1732351620000|2024-11-23 08:47:00|24550.6|24470.6|24554.18|24474.18|24554.18|24474.18|24549.88|24469.88|10
1732351630000|2024-11-23 08:47:10|24554.07|24474.07|24556.19|24476.19|24556.19|24476.19|24554.07|24474.07|10
1732351640000|2024-11-23 08:47:20|24556.69|24476.69|24552.42|24472.42|24556.69|24476.69|24552.42|24472.42|9
1732351650000|2024-11-23 08:47:30|24552.97|24472.97|24550.77|24470.77|24553.61|24473.61|24550.77|24470.77|10
1732351660000|2024-11-23 08:47:40|24550.46|24470.46|24547.74|24467.74|24550.46|24470.46|24547.4|24467.4|10
1732351670000|2024-11-23 08:47:50|24548.93|24468.93|24548.31|24468.31|24549.2|24469.2|24547.22|24467.22|10
1732351680000|2024-11-23 08:48:00|24547.97|24467.97|24545.43|24465.43|24548.28|24468.28|24544.95|24464.95|10
1732351690000|2024-11-23 08:48:10|24545.42|24465.42|24553.34|24473.34|24553.34|24473.34|24544.91|24464.91|10
1732351700000|2024-11-23 08:48:20|24555.8|24475.8|24560.18|24480.18|24563.27|24483.27|24555.8|24475.8|10
1732351710000|2024-11-23 08:48:30|24560.55|24480.55|24561.56|24481.56|24562.07|24482.07|24558.9|24478.9|10
1732351720000|2024-11-23 08:48:40|24561.07|24481.07|24565.01|24485.01|24565.09|24485.09|24561.07|24481.07|10
1732351730000|2024-11-23 08:48:50|24564.65|24484.65|24572.15|24492.15|24572.23|24492.23|24564.65|24484.65|10
1732351740000|2024-11-23 08:49:00|24573|24493|24579.52|24499.52|24579.52|24499.52|24573|24493|10
1732351750000|2024-11-23 08:49:10|24580.61|24500.61|24576.68|24496.68|24581.69|24501.69|24576.68|24496.68|10
1732351760000|2024-11-23 08:49:20|24576.17|24496.17|24574.25|24494.25|24576.2|24496.2|24574.13|24494.13|10
1732351770000|2024-11-23 08:49:30|24574.64|24494.64|24572.14|24492.14|24575.79|24495.79|24572.14|24492.14|10
1732351780000|2024-11-23 08:49:40|24572.06|24492.06|24570.85|24490.85|24572.41|24492.41|24568.83|24488.83|10
1732351790000|2024-11-23 08:49:50|24570.89|24490.89|24571.39|24491.39|24573.02|24493.02|24570.71|24490.71|10
1732351800000|2024-11-23 08:50:00|24570.38|24490.38|24580.3|24500.3|24580.3|24500.3|24570.38|24490.38|10
1732351810000|2024-11-23 08:50:10|24583.3|24503.3|24580.51|24500.51|24584.31|24504.31|24580.51|24500.51|10
1732351820000|2024-11-23 08:50:20|24578.85|24498.85|24579.19|24499.19|24581.35|24501.35|24578.85|24498.85|9
1732351830000|2024-11-23 08:50:30|24579.03|24499.03|24574.25|24494.25|24579.03|24499.03|24574.16|24494.16|10
1732351840000|2024-11-23 08:50:40|24573.63|24493.63|24569.76|24489.76|24573.63|24493.63|24569.76|24489.76|10
1732351850000|2024-11-23 08:50:50|24568.7|24488.7|24568.87|24488.87|24568.94|24488.94|24567.36|24487.36|10
1732351860000|2024-11-23 08:51:00|24568.67|24488.67|24565.52|24485.52|24568.67|24488.67|24565.52|24485.52|10
1732351870000|2024-11-23 08:51:10|24565.61|24485.61|24570.2|24490.2|24570.2|24490.2|24564.53|24484.53|10
1732351880000|2024-11-23 08:51:20|24569.7|24489.7|24563.38|24483.38|24569.7|24489.7|24562.96|24482.96|10
1732351890000|2024-11-23 08:51:30|24564.22|24484.22|24569.5|24489.5|24569.5|24489.5|24563.53|24483.53|10
1732351900000|2024-11-23 08:51:40|24569.91|24489.91|24572.09|24492.09|24572.09|24492.09|24569.63|24489.63|10
1732351910000|2024-11-23 08:51:50|24571.58|24491.58|24577.12|24497.12|24577.12|24497.12|24571.58|24491.58|10
1732351920000|2024-11-23 08:52:00|24576.99|24496.99|24578.32|24498.32|24581.81|24501.81|24576.99|24496.99|10
1732351930000|2024-11-23 08:52:10|24581.03|24501.03|24584.51|24504.51|24586.9|24506.9|24581.03|24501.03|10
1732351940000|2024-11-23 08:52:20|24584.52|24504.52|24574.69|24494.69|24584.52|24504.52|24574.69|24494.69|10
1732351950000|2024-11-23 08:52:30|24574.78|24494.78|24577.75|24497.75|24577.75|24497.75|24574.78|24494.78|10
1732351960000|2024-11-23 08:52:40|24578.97|24498.97|24584.1|24504.1|24584.1|24504.1|24578.97|24498.97|10
1732351970000|2024-11-23 08:52:50|24586.23|24506.23|24584.37|24504.37|24586.29|24506.29|24584.2|24504.2|10
1732351980000|2024-11-23 08:53:00|24582.86|24502.86|24579.11|24499.11|24582.86|24502.86|24578.1|24498.1|10
1732351990000|2024-11-23 08:53:10|24580.38|24500.38|24585.8|24505.8|24585.8|24505.8|24579.88|24499.88|10
1732352000000|2024-11-23 08:53:20|24586.24|24506.24|24588.76|24508.76|24588.76|24508.76|24585.49|24505.49|10
1732352010000|2024-11-23 08:53:30|24589.26|24509.26|24593.46|24513.46|24593.46|24513.46|24589.26|24509.26|10
1732352020000|2024-11-23 08:53:40|24592.98|24512.98|24586.77|24506.77|24592.98|24512.98|24586.77|24506.77|10
1732352030000|2024-11-23 08:53:50|24586.54|24506.54|24585.29|24505.29|24587.7|24507.7|24585.29|24505.29|10
1732352040000|2024-11-23 08:54:00|24585.42|24505.42|24574.62|24494.62|24585.42|24505.42|24574.62|24494.62|10
1732352050000|2024-11-23 08:54:10|24574.37|24494.37|24572.73|24492.73|24574.37|24494.37|24572.32|24492.32|10
1732352060000|2024-11-23 08:54:20|24574.2|24494.2|24581.94|24501.94|24581.94|24501.94|24574.2|24494.2|10
1732352070000|2024-11-23 08:54:30|24582.77|24502.77|24586.94|24506.94|24586.94|24506.94|24582.77|24502.77|10
1732352080000|2024-11-23 08:54:40|24588.24|24508.24|24592.34|24512.34|24592.37|24512.37|24588.13|24508.13|10
1732352090000|2024-11-23 08:54:50|24592.02|24512.02|24586.78|24506.78|24592.02|24512.02|24586.78|24506.78|10
1732352100000|2024-11-23 08:55:00|24586.56|24506.56|24581.66|24501.66|24586.56|24506.56|24578.62|24498.62|10
1732352110000|2024-11-23 08:55:10|24581.44|24501.44|24574.35|24494.35|24581.53|24501.53|24574.26|24494.26|10
1732352120000|2024-11-23 08:55:20|24574.21|24494.21|24571.13|24491.13|24574.21|24494.21|24567.11|24487.11|10
1732352130000|2024-11-23 08:55:30|24570.77|24490.77|24568.23|24488.23|24570.81|24490.81|24568.23|24488.23|10
1732352140000|2024-11-23 08:55:40|24567.47|24487.47|24565.25|24485.25|24567.47|24487.47|24564.32|24484.32|9
1732352150000|2024-11-23 08:55:50|24565.35|24485.35|24564.5|24484.5|24566.12|24486.12|24562.87|24482.87|10
1732352160000|2024-11-23 08:56:00|24564.88|24484.88|24563.84|24483.84|24566.48|24486.48|24563.84|24483.84|10
1732352170000|2024-11-23 08:56:10|24563.36|24483.36|24556.78|24476.78|24563.77|24483.77|24556.78|24476.78|10
1732352180000|2024-11-23 08:56:20|24554.58|24474.58|24550.55|24470.55|24554.59|24474.59|24549.49|24469.49|10
1732352190000|2024-11-23 08:56:30|24552|24472|24556.77|24476.77|24557.21|24477.21|24551.14|24471.14|10
1732352200000|2024-11-23 08:56:40|24557.45|24477.45|24555.41|24475.41|24557.45|24477.45|24555.24|24475.24|10
1732352210000|2024-11-23 08:56:50|24555.47|24475.47|24552.6|24472.6|24555.47|24475.47|24552.6|24472.6|10
1732352220000|2024-11-23 08:57:00|24552.16|24472.16|24550.29|24470.29|24552.48|24472.48|24550.04|24470.04|10
1732352230000|2024-11-23 08:57:10|24550.63|24470.63|24546.55|24466.55|24551.69|24471.69|24546.55|24466.55|9
1732352240000|2024-11-23 08:57:20|24544.92|24464.92|24544.32|24464.32|24544.92|24464.92|24541.98|24461.98|10
1732352250000|2024-11-23 08:57:30|24545.18|24465.18|24549.38|24469.38|24550.06|24470.06|24545.16|24465.16|10
1732352260000|2024-11-23 08:57:40|24551.01|24471.01|24547.22|24467.22|24551.17|24471.17|24545.67|24465.67|10
1732352270000|2024-11-23 08:57:50|24546.84|24466.84|24551.66|24471.66|24551.66|24471.66|24546.84|24466.84|10
1732352280000|2024-11-23 08:58:00|24551.44|24471.44|24555.65|24475.65|24555.65|24475.65|24551.28|24471.28|10
1732352290000|2024-11-23 08:58:10|24554.25|24474.25|24553.79|24473.79|24554.25|24474.25|24553.07|24473.07|9
1732352300000|2024-11-23 08:58:20|24553.78|24473.78|24559.71|24479.71|24559.88|24479.88|24553.78|24473.78|10
1732352310000|2024-11-23 08:58:30|24558.56|24478.56|24558.86|24478.86|24558.86|24478.86|24558.26|24478.26|10
1732352320000|2024-11-23 08:58:40|24558.61|24478.61|24557.16|24477.16|24559.7|24479.7|24557.16|24477.16|9
1732352330000|2024-11-23 08:58:50|24557.06|24477.06|24561.55|24481.55|24561.55|24481.55|24557.06|24477.06|10
1732352340000|2024-11-23 08:59:00|24561.52|24481.52|24560.2|24480.2|24561.56|24481.56|24560.18|24480.18|10
1732352350000|2024-11-23 08:59:10|24560.19|24480.19|24552.3|24472.3|24560.19|24480.19|24552.3|24472.3|10
1732352360000|2024-11-23 08:59:20|24551.01|24471.01|24552.92|24472.92|24554.02|24474.02|24550.91|24470.91|10
1732352370000|2024-11-23 08:59:30|24554.59|24474.59|24554.52|24474.52|24554.62|24474.62|24553.72|24473.72|10
1732352380000|2024-11-23 08:59:40|24554.22|24474.22|24555.8|24475.8|24556.95|24476.95|24553.66|24473.66|10
1732352390000|2024-11-23 08:59:50|24555.76|24475.76|24553.14|24473.14|24555.76|24475.76|24553.07|24473.07|10
1732352400000|2024-11-23 09:00:00|24552.83|24472.83|24550.56|24470.56|24553.81|24473.81|24550.56|24470.56|10
1732352410000|2024-11-23 09:00:10|24550.03|24470.03|24548.15|24468.15|24550.03|24470.03|24547.43|24467.43|10
1732352420000|2024-11-23 09:00:20|24549.33|24469.33|24549.13|24469.13|24549.5|24469.5|24547.62|24467.62|10
1732352430000|2024-11-23 09:00:30|24548.95|24468.95|24543.5|24463.5|24548.95|24468.95|24543.5|24463.5|10
1732352440000|2024-11-23 09:00:40|24543.38|24463.38|24548.34|24468.34|24548.34|24468.34|24543.28|24463.28|10
1732352450000|2024-11-23 09:00:50|24548.39|24468.39|24545.28|24465.28|24548.39|24468.39|24544.27|24464.27|10
1732352460000|2024-11-23 09:01:00|24545.08|24465.08|24543.67|24463.67|24545.76|24465.76|24543.67|24463.67|10
1732352470000|2024-11-23 09:01:10|24543.4|24463.4|24547.28|24467.28|24547.94|24467.94|24542.79|24462.79|10
1732352480000|2024-11-23 09:01:20|24546.98|24466.98|24541.92|24461.92|24546.98|24466.98|24541.92|24461.92|10
1732352490000|2024-11-23 09:01:30|24542|24462|24545.13|24465.13|24545.13|24465.13|24542|24462|10
1732352500000|2024-11-23 09:01:40|24545.97|24465.97|24546.45|24466.45|24547.21|24467.21|24545.36|24465.36|10
1732352510000|2024-11-23 09:01:50|24546.36|24466.36|24547.71|24467.71|24547.71|24467.71|24546.17|24466.17|10
1732352520000|2024-11-23 09:02:00|24547.38|24467.38|24548.17|24468.17|24548.66|24468.66|24547.38|24467.38|10
1732352530000|2024-11-23 09:02:10|24547.86|24467.86|24552.53|24472.53|24552.53|24472.53|24547.79|24467.79|9
1732352540000|2024-11-23 09:02:20|24559.04|24479.04|24559.06|24479.06|24560.98|24480.98|24558.41|24478.41|10
1732352550000|2024-11-23 09:02:30|24560.25|24480.25|24560.18|24480.18|24562.06|24482.06|24560.18|24480.18|10
1732352560000|2024-11-23 09:02:40|24559.98|24479.98|24565.3|24485.3|24565.89|24485.89|24559.37|24479.37|10
1732352570000|2024-11-23 09:02:50|24564.91|24484.91|24567.14|24487.14|24567.14|24487.14|24564.63|24484.63|10
1732352580000|2024-11-23 09:03:00|24567.31|24487.31|24562.85|24482.85|24567.44|24487.44|24560.9|24480.9|10
1732352590000|2024-11-23 09:03:10|24562.02|24482.02|24561.53|24481.53|24562.02|24482.02|24557.57|24477.57|10
1732352600000|2024-11-23 09:03:20|24562.37|24482.37|24557.87|24477.87|24562.37|24482.37|24557.87|24477.87|10
1732352610000|2024-11-23 09:03:30|24558.87|24478.87|24559.27|24479.27|24562.11|24482.11|24558.51|24478.51|10
1732352620000|2024-11-23 09:03:40|24558.47|24478.47|24554.66|24474.66|24558.64|24478.64|24554.66|24474.66|9
1732352630000|2024-11-23 09:03:50|24553.9|24473.9|24549.03|24469.03|24553.9|24473.9|24548.65|24468.65|10
1732352640000|2024-11-23 09:04:00|24550.28|24470.28|24551.65|24471.65|24554.63|24474.63|24550.28|24470.28|10
1732352650000|2024-11-23 09:04:10|24551.47|24471.47|24552.29|24472.29|24552.29|24472.29|24550.04|24470.04|10
1732352660000|2024-11-23 09:04:20|24552.09|24472.09|24548.65|24468.65|24552.09|24472.09|24548.65|24468.65|10
1732352670000|2024-11-23 09:04:30|24548.03|24468.03|24549.35|24469.35|24549.35|24469.35|24547.42|24467.42|10
1732352680000|2024-11-23 09:04:40|24550.76|24470.76|24552.32|24472.32|24553.27|24473.27|24549.89|24469.89|10
1732352690000|2024-11-23 09:04:50|24552.5|24472.5|24553.8|24473.8|24554.23|24474.23|24552.5|24472.5|9
1732352700000|2024-11-23 09:05:00|24553.39|24473.39|24550.45|24470.45|24553.5|24473.5|24550.45|24470.45|10
1732352710000|2024-11-23 09:05:10|24550.13|24470.13|24552.62|24472.62|24552.99|24472.99|24550.13|24470.13|10
1732352720000|2024-11-23 09:05:20|24553.2|24473.2|24558.85|24478.85|24558.85|24478.85|24553.15|24473.15|10
1732352730000|2024-11-23 09:05:30|24559.49|24479.49|24557.69|24477.69|24559.61|24479.61|24557.69|24477.69|9
1732352740000|2024-11-23 09:05:40|24556.74|24476.74|24558.54|24478.54|24559.02|24479.02|24556.74|24476.74|10
1732352750000|2024-11-23 09:05:50|24557.24|24477.24|24556.04|24476.04|24557.24|24477.24|24556.04|24476.04|10
1732352760000|2024-11-23 09:06:00|24555.97|24475.97|24552.95|24472.95|24556.09|24476.09|24552.76|24472.76|10
1732352770000|2024-11-23 09:06:10|24552.15|24472.15|24547.64|24467.64|24552.15|24472.15|24547.22|24467.22|10
1732352780000|2024-11-23 09:06:20|24547.62|24467.62|24542.57|24462.57|24547.62|24467.62|24542.57|24462.57|10
1732352790000|2024-11-23 09:06:30|24539.52|24459.52|24540.97|24460.97|24540.98|24460.98|24539.52|24459.52|10
1732352800000|2024-11-23 09:06:40|24540.82|24460.82|24542.85|24462.85|24542.85|24462.85|24539.44|24459.44|10
1732352810000|2024-11-23 09:06:50|24543.57|24463.57|24546.99|24466.99|24546.99|24466.99|24542.84|24462.84|10
1732352820000|2024-11-23 09:07:00|24547.69|24467.69|24553.66|24473.66|24553.66|24473.66|24547.69|24467.69|10
1732352830000|2024-11-23 09:07:10|24553.15|24473.15|24552.04|24472.04|24553.61|24473.61|24550.87|24470.87|10
1732352840000|2024-11-23 09:07:20|24550.34|24470.34|24544.54|24464.54|24550.34|24470.34|24544.54|24464.54|10
1732352850000|2024-11-23 09:07:30|24545.36|24465.36|24548.4|24468.4|24548.4|24468.4|24545.36|24465.36|10
1732352860000|2024-11-23 09:07:40|24548.26|24468.26|24546.78|24466.78|24548.31|24468.31|24546.52|24466.52|10
1732352870000|2024-11-23 09:07:50|24546.99|24466.99|24551.22|24471.22|24551.22|24471.22|24545.05|24465.05|10
1732352880000|2024-11-23 09:08:00|24551.48|24471.48|24552.64|24472.64|24553.31|24473.31|24551.28|24471.28|10
1732352890000|2024-11-23 09:08:10|24552.36|24472.36|24547.76|24467.76|24552.69|24472.69|24547.24|24467.24|10
1732352900000|2024-11-23 09:08:20|24548.67|24468.67|24545.39|24465.39|24548.89|24468.89|24545.39|24465.39|10
1732352910000|2024-11-23 09:08:30|24543.33|24463.33|24542.18|24462.18|24543.33|24463.33|24539.69|24459.69|10
1732352920000|2024-11-23 09:08:40|24544.44|24464.44|24542.36|24462.36|24545.88|24465.88|24542.36|24462.36|10
1732352930000|2024-11-23 09:08:50|24542.81|24462.81|24537.47|24457.47|24543.56|24463.56|24537.42|24457.42|10
1732352940000|2024-11-23 09:09:00|24537.07|24457.07|24534.4|24454.4|24537.78|24457.78|24534.05|24454.05|10
1732352950000|2024-11-23 09:09:10|24535.03|24455.03|24541.14|24461.14|24541.17|24461.17|24535.03|24455.03|10
1732352960000|2024-11-23 09:09:20|24541.11|24461.11|24537.51|24457.51|24541.11|24461.11|24537.35|24457.35|10
1732352970000|2024-11-23 09:09:30|24538.22|24458.22|24545.95|24465.95|24546.8|24466.8|24538.22|24458.22|10
1732352980000|2024-11-23 09:09:40|24545.59|24465.59|24549.59|24469.59|24549.59|24469.59|24545.38|24465.38|10
1732352990000|2024-11-23 09:09:50|24549.44|24469.44|24549.59|24469.59|24552.34|24472.34|24549.44|24469.44|10
1732353000000|2024-11-23 09:10:00|24548.74|24468.74|24552.7|24472.7|24552.7|24472.7|24548.74|24468.74|10
1732353010000|2024-11-23 09:10:10|24553.92|24473.92|24556|24476|24558.83|24478.83|24553.92|24473.92|10
1732353020000|2024-11-23 09:10:20|24547.27|24467.27|24543.35|24463.35|24547.27|24467.27|24540.68|24460.68|10
1732353030000|2024-11-23 09:10:30|24543.17|24463.17|24543.01|24463.01|24544.6|24464.6|24543.01|24463.01|10
1732353040000|2024-11-23 09:10:40|24542.38|24462.38|24546.07|24466.07|24546.07|24466.07|24542.06|24462.06|10
1732353050000|2024-11-23 09:10:50|24548.17|24468.17|24546.82|24466.82|24550.68|24470.68|24546.82|24466.82|10
1732353060000|2024-11-23 09:11:00|24547.36|24467.36|24546.91|24466.91|24548.39|24468.39|24545.69|24465.69|9
1732353070000|2024-11-23 09:11:10|24547.24|24467.24|24546.52|24466.52|24548.41|24468.41|24546.52|24466.52|10
1732353080000|2024-11-23 09:11:20|24549.61|24469.61|24557.63|24477.63|24557.63|24477.63|24549.61|24469.61|10
1732353090000|2024-11-23 09:11:30|24558.21|24478.21|24556.01|24476.01|24558.21|24478.21|24556.01|24476.01|10
1732353100000|2024-11-23 09:11:40|24558.63|24478.63|24562.68|24482.68|24562.77|24482.77|24558.63|24478.63|10
1732353110000|2024-11-23 09:11:50|24561.92|24481.92|24564.16|24484.16|24564.16|24484.16|24561.6|24481.6|10
1732353120000|2024-11-23 09:12:00|24563.44|24483.44|24560.85|24480.85|24563.44|24483.44|24560.83|24480.83|9
1732353130000|2024-11-23 09:12:10|24562.66|24482.66|24561.14|24481.14|24562.66|24482.66|24559.78|24479.78|10
1732353140000|2024-11-23 09:12:20|24561.06|24481.06|24562.39|24482.39|24562.82|24482.82|24559.98|24479.98|10
1732353150000|2024-11-23 09:12:30|24561.75|24481.75|24559.2|24479.2|24562.43|24482.43|24559.2|24479.2|10
1732353160000|2024-11-23 09:12:40|24559.29|24479.29|24562.34|24482.34|24563.45|24483.45|24559.29|24479.29|9
1732353170000|2024-11-23 09:12:50|24562.1|24482.1|24563.12|24483.12|24563.14|24483.14|24562.1|24482.1|9
1732353180000|2024-11-23 09:13:00|24562.05|24482.05|24563.95|24483.95|24565.08|24485.08|24561.86|24481.86|10
1732353190000|2024-11-23 09:13:10|24564.11|24484.11|24562.74|24482.74|24564.39|24484.39|24562.52|24482.52|10
1732353200000|2024-11-23 09:13:20|24563.02|24483.02|24559.28|24479.28|24563.02|24483.02|24559.28|24479.28|10
1732353210000|2024-11-23 09:13:30|24559.4|24479.4|24555.88|24475.88|24559.4|24479.4|24555.08|24475.08|10
1732353220000|2024-11-23 09:13:40|24556.39|24476.39|24550.97|24470.97|24556.39|24476.39|24550.67|24470.67|10
1732353230000|2024-11-23 09:13:50|24551.15|24471.15|24555.28|24475.28|24555.29|24475.29|24551.15|24471.15|10
1732353240000|2024-11-23 09:14:00|24555.57|24475.57|24554.86|24474.86|24556.14|24476.14|24554.7|24474.7|10
1732353250000|2024-11-23 09:14:10|24557.58|24477.58|24556.11|24476.11|24558.67|24478.67|24556.11|24476.11|10
1732353260000|2024-11-23 09:14:20|24556.33|24476.33|24556.83|24476.83|24556.83|24476.83|24554.66|24474.66|10
1732353270000|2024-11-23 09:14:30|24556.73|24476.73|24553.22|24473.22|24557.06|24477.06|24553.22|24473.22|10
1732353280000|2024-11-23 09:14:40|24553.91|24473.91|24555.08|24475.08|24555.35|24475.35|24553.91|24473.91|10
1732353290000|2024-11-23 09:14:50|24554.55|24474.55|24557.83|24477.83|24557.83|24477.83|24554.55|24474.55|10
1732353300000|2024-11-23 09:15:00|24557.8|24477.8|24554.54|24474.54|24557.8|24477.8|24554.36|24474.36|10
1732353310000|2024-11-23 09:15:10|24554.25|24474.25|24550.46|24470.46|24554.25|24474.25|24549.14|24469.14|10
1732353320000|2024-11-23 09:15:20|24548.47|24468.47|24549.61|24469.61|24549.61|24469.61|24546.92|24466.92|10
1732353330000|2024-11-23 09:15:30|24548.58|24468.58|24549.46|24469.46|24549.46|24469.46|24547.78|24467.78|10
1732353340000|2024-11-23 09:15:40|24549.35|24469.35|24543.79|24463.79|24549.85|24469.85|24543.79|24463.79|9
1732353350000|2024-11-23 09:15:50|24542.77|24462.77|24537.92|24457.92|24542.77|24462.77|24537.92|24457.92|10
1732353360000|2024-11-23 09:16:00|24536.95|24456.95|24539.55|24459.55|24539.73|24459.73|24536.25|24456.25|10
1732353370000|2024-11-23 09:16:10|24538.28|24458.28|24537.92|24457.92|24541.59|24461.59|24537.72|24457.72|10
1732353380000|2024-11-23 09:16:20|24536.72|24456.72|24535.26|24455.26|24537.27|24457.27|24534.41|24454.41|10
1732353390000|2024-11-23 09:16:30|24534.47|24454.47|24534.43|24454.43|24535.1|24455.1|24533.92|24453.92|10
1732353400000|2024-11-23 09:16:40|24534.18|24454.18|24538.1|24458.1|24539.15|24459.15|24534.18|24454.18|10
1732353410000|2024-11-23 09:16:50|24538.46|24458.46|24543.21|24463.21|24543.21|24463.21|24538.46|24458.46|10
1732353420000|2024-11-23 09:17:00|24542.97|24462.97|24538.38|24458.38|24542.97|24462.97|24538.38|24458.38|10
1732353430000|2024-11-23 09:17:10|24538.72|24458.72|24537.25|24457.25|24538.72|24458.72|24536.31|24456.31|10
1732353440000|2024-11-23 09:17:20|24536.98|24456.98|24534.79|24454.79|24538.45|24458.45|24534.79|24454.79|10
1732353450000|2024-11-23 09:17:30|24535.49|24455.49|24532.61|24452.61|24535.49|24455.49|24532.61|24452.61|10
1732353460000|2024-11-23 09:17:40|24531.02|24451.02|24531.03|24451.03|24531.37|24451.37|24529.69|24449.69|10
1732353470000|2024-11-23 09:17:50|24531.2|24451.2|24529.8|24449.8|24531.2|24451.2|24527.88|24447.88|10
1732353480000|2024-11-23 09:18:00|24529.99|24449.99|24531.08|24451.08|24534.74|24454.74|24529.99|24449.99|10
1732353490000|2024-11-23 09:18:10|24530.24|24450.24|24522.97|24442.97|24530.24|24450.24|24522.97|24442.97|10
1732353500000|2024-11-23 09:18:20|24521.29|24441.29|24507.9|24427.9|24521.29|24441.29|24507.9|24427.9|10
1732353510000|2024-11-23 09:18:30|24507.75|24427.75|24505.01|24425.01|24509.15|24429.15|24505.01|24425.01|10
1732353520000|2024-11-23 09:18:40|24503.54|24423.54|24505.99|24425.99|24508.09|24428.09|24503.54|24423.54|10
1732353530000|2024-11-23 09:18:50|24506.8|24426.8|24508.6|24428.6|24509.27|24429.27|24506.61|24426.61|10
1732353540000|2024-11-23 09:19:00|24507.18|24427.18|24514.81|24434.81|24515.41|24435.41|24507.18|24427.18|10
1732353550000|2024-11-23 09:19:10|24515.72|24435.72|24518.47|24438.47|24518.54|24438.54|24515.72|24435.72|10
1732353560000|2024-11-23 09:19:20|24519.09|24439.09|24513.13|24433.13|24519.09|24439.09|24513.13|24433.13|10
1732353570000|2024-11-23 09:19:30|24513.37|24433.37|24498.92|24418.92|24515.5|24435.5|24498.92|24418.92|10
1732353580000|2024-11-23 09:19:40|24499.8|24419.8|24496.45|24416.45|24499.8|24419.8|24496.45|24416.45|10
1732353590000|2024-11-23 09:19:50|24496.89|24416.89|24485.49|24405.49|24496.89|24416.89|24485.49|24405.49|10
1732353600000|2024-11-23 09:20:00|24486.53|24406.53|24494.11|24414.11|24494.11|24414.11|24486.38|24406.38|10
1732353610000|2024-11-23 09:20:10|24494.46|24414.46|24501.08|24421.08|24501.08|24421.08|24494.46|24414.46|10
1732353620000|2024-11-23 09:20:20|24502.82|24422.82|24498.7|24418.7|24502.82|24422.82|24498.05|24418.05|9
1732353630000|2024-11-23 09:20:30|24498.71|24418.71|24500.96|24420.96|24500.96|24420.96|24498.71|24418.71|10
1732353640000|2024-11-23 09:20:40|24501.35|24421.35|24500.2|24420.2|24502.78|24422.78|24500.2|24420.2|10
1732353650000|2024-11-23 09:20:50|24500.94|24420.94|24500.84|24420.84|24501.04|24421.04|24499.99|24419.99|10
1732353660000|2024-11-23 09:21:00|24501.18|24421.18|24496.79|24416.79|24501.18|24421.18|24496.79|24416.79|10
1732353670000|2024-11-23 09:21:10|24497.56|24417.56|24503.64|24423.64|24503.64|24423.64|24496.39|24416.39|10
1732353680000|2024-11-23 09:21:20|24503.97|24423.97|24501.67|24421.67|24503.97|24423.97|24501.67|24421.67|10
1732353690000|2024-11-23 09:21:30|24501.73|24421.73|24504.98|24424.98|24505.24|24425.24|24500.07|24420.07|10
1732353700000|2024-11-23 09:21:40|24505.96|24425.96|24503.39|24423.39|24506.47|24426.47|24502.7|24422.7|10
1732353710000|2024-11-23 09:21:50|24503.44|24423.44|24504.45|24424.45|24504.48|24424.48|24502.68|24422.68|10
1732353720000|2024-11-23 09:22:00|24504.37|24424.37|24505.37|24425.37|24505.37|24425.37|24502.83|24422.83|10
1732353730000|2024-11-23 09:22:10|24505.96|24425.96|24503.16|24423.16|24506.74|24426.74|24502.94|24422.94|10
1732353740000|2024-11-23 09:22:20|24503.09|24423.09|24502.58|24422.58|24504.21|24424.21|24502.1|24422.1|10
1732353750000|2024-11-23 09:22:30|24502.71|24422.71|24501.05|24421.05|24502.99|24422.99|24500|24420|10
1732353760000|2024-11-23 09:22:40|24501.28|24421.28|24508.57|24428.57|24508.57|24428.57|24501.28|24421.28|10
1732353770000|2024-11-23 09:22:50|24508.9|24428.9|24510.04|24430.04|24510.92|24430.92|24508.9|24428.9|10
1732353780000|2024-11-23 09:23:00|24509.97|24429.97|24514.25|24434.25|24514.68|24434.68|24509.97|24429.97|9
1732353790000|2024-11-23 09:23:10|24514.27|24434.27|24518.57|24438.57|24518.57|24438.57|24514.27|24434.27|10
1732353800000|2024-11-23 09:23:20|24519.56|24439.56|24519.17|24439.17|24520.49|24440.49|24519.15|24439.15|10
1732353810000|2024-11-23 09:23:30|24519.13|24439.13|24516.63|24436.63|24519.13|24439.13|24516.52|24436.52|10
1732353820000|2024-11-23 09:23:40|24516.74|24436.74|24519.57|24439.57|24519.57|24439.57|24516.74|24436.74|10
1732353830000|2024-11-23 09:23:50|24519.36|24439.36|24522.01|24442.01|24522.01|24442.01|24517.88|24437.88|10
1732353840000|2024-11-23 09:24:00|24521.78|24441.78|24521.02|24441.02|24521.78|24441.78|24519.5|24439.5|10
1732353850000|2024-11-23 09:24:10|24521.45|24441.45|24520.23|24440.23|24521.9|24441.9|24520.23|24440.23|10
1732353860000|2024-11-23 09:24:20|24520.09|24440.09|24516.46|24436.46|24520.09|24440.09|24516.46|24436.46|10
1732353870000|2024-11-23 09:24:30|24516.59|24436.59|24517.77|24437.77|24518.16|24438.16|24516.31|24436.31|10
1732353880000|2024-11-23 09:24:40|24518.24|24438.24|24521.03|24441.03|24521.26|24441.26|24516.57|24436.57|10
1732353890000|2024-11-23 09:24:50|24520.59|24440.59|24523.69|24443.69|24524.13|24444.13|24519.76|24439.76|10
1732353900000|2024-11-23 09:25:00|24524.44|24444.44|24527.45|24447.45|24528.86|24448.86|24524.44|24444.44|10
1732353910000|2024-11-23 09:25:10|24526.26|24446.26|24523.23|24443.23|24526.26|24446.26|24523.23|24443.23|10
1732353920000|2024-11-23 09:25:20|24522.18|24442.18|24525.85|24445.85|24525.85|24445.85|24521.62|24441.62|10
1732353930000|2024-11-23 09:25:30|24526.3|24446.3|24522.98|24442.98|24526.3|24446.3|24521.57|24441.57|10
1732353940000|2024-11-23 09:25:40|24524.12|24444.12|24524.75|24444.75|24525.3|24445.3|24524.12|24444.12|9
1732353950000|2024-11-23 09:25:50|24524.51|24444.51|24523.58|24443.58|24524.51|24444.51|24521.86|24441.86|10
1732353960000|2024-11-23 09:26:00|24524.21|24444.21|24524.08|24444.08|24524.21|24444.21|24524.08|24444.08|2
1732353970000|2024-11-23 09:26:10|24526.4|24446.4|24523.55|24443.55|24526.97|24446.97|24523.46|24443.46|10
1732353980000|2024-11-23 09:26:20|24524|24444|24525.35|24445.35|24527.17|24447.17|24524|24444|10
1732353990000|2024-11-23 09:26:30|24524.71|24444.71|24528.3|24448.3|24528.48|24448.48|24524.52|24444.52|10
1732354000000|2024-11-23 09:26:40|24529.07|24449.07|24535.1|24455.1|24535.29|24455.29|24529.07|24449.07|10
1732354010000|2024-11-23 09:26:50|24536.03|24456.03|24539.15|24459.15|24539.15|24459.15|24536.03|24456.03|10
1732354020000|2024-11-23 09:27:00|24539.44|24459.44|24540.75|24460.75|24540.75|24460.75|24537.36|24457.36|10
1732354030000|2024-11-23 09:27:10|24540.77|24460.77|24546.05|24466.05|24546.05|24466.05|24540.77|24460.77|10
1732354040000|2024-11-23 09:27:20|24547.78|24467.78|24547.88|24467.88|24549.7|24469.7|24547|24467|10
1732354050000|2024-11-23 09:27:30|24547.89|24467.89|24548.36|24468.36|24549.21|24469.21|24547.32|24467.32|10
1732354060000|2024-11-23 09:27:40|24548.19|24468.19|24550.78|24470.78|24550.78|24470.78|24548.19|24468.19|9
1732354070000|2024-11-23 09:27:50|24553.46|24473.46|24554.72|24474.72|24554.72|24474.72|24552.8|24472.8|10
1732354080000|2024-11-23 09:28:00|24553.92|24473.92|24552.29|24472.29|24554.44|24474.44|24551.59|24471.59|10
1732354090000|2024-11-23 09:28:10|24552.46|24472.46|24552.11|24472.11|24553.16|24473.16|24551.66|24471.66|10
1732354100000|2024-11-23 09:28:20|24552.42|24472.42|24551.13|24471.13|24552.42|24472.42|24548.96|24468.96|10
1732354110000|2024-11-23 09:28:30|24550.7|24470.7|24548.92|24468.92|24550.88|24470.88|24548.77|24468.77|10
1732354120000|2024-11-23 09:28:40|24548.76|24468.76|24550.95|24470.95|24550.95|24470.95|24548.33|24468.33|10
1732354130000|2024-11-23 09:28:50|24548.12|24468.12|24548.31|24468.31|24548.31|24468.31|24546.72|24466.72|10
1732354140000|2024-11-23 09:29:00|24548.44|24468.44|24546.01|24466.01|24549.93|24469.93|24546.01|24466.01|10
1732354150000|2024-11-23 09:29:10|24545.88|24465.88|24549.72|24469.72|24549.94|24469.94|24545.88|24465.88|10
1732354160000|2024-11-23 09:29:20|24550.01|24470.01|24552.62|24472.62|24552.62|24472.62|24549.95|24469.95|10
1732354170000|2024-11-23 09:29:30|24553.25|24473.25|24554.71|24474.71|24554.82|24474.82|24553.25|24473.25|10
1732354180000|2024-11-23 09:29:40|24554.69|24474.69|24556.49|24476.49|24556.49|24476.49|24554.56|24474.56|10
1732354190000|2024-11-23 09:29:50|24556.54|24476.54|24557.47|24477.47|24557.82|24477.82|24556.54|24476.54|10
1732354200000|2024-11-23 09:30:00|24557.25|24477.25|24558.49|24478.49|24558.49|24478.49|24555.42|24475.42|10
1732354210000|2024-11-23 09:30:10|24558.51|24478.51|24556.17|24476.17|24558.51|24478.51|24555.56|24475.56|9
1732354220000|2024-11-23 09:30:20|24555.71|24475.71|24554.17|24474.17|24556.44|24476.44|24552.73|24472.73|10
1732354230000|2024-11-23 09:30:30|24554.25|24474.25|24562.7|24482.7|24562.7|24482.7|24554.25|24474.25|10
1732354240000|2024-11-23 09:30:40|24563.85|24483.85|24567.29|24487.29|24567.29|24487.29|24562.39|24482.39|10
1732354250000|2024-11-23 09:30:50|24568.05|24488.05|24568.79|24488.79|24568.79|24488.79|24567.11|24487.11|10
1732354260000|2024-11-23 09:31:00|24568.06|24488.06|24571.53|24491.53|24571.53|24491.53|24567.55|24487.55|10
1732354270000|2024-11-23 09:31:10|24571.72|24491.72|24572.17|24492.17|24572.36|24492.36|24571.49|24491.49|10
1732354280000|2024-11-23 09:31:20|24571.79|24491.79|24571.03|24491.03|24571.79|24491.79|24569.09|24489.09|10
1732354290000|2024-11-23 09:31:30|24571|24491|24570.2|24490.2|24571.24|24491.24|24569.33|24489.33|10
1732354300000|2024-11-23 09:31:40|24570.34|24490.34|24571.25|24491.25|24571.25|24491.25|24567.98|24487.98|10
1732354310000|2024-11-23 09:31:50|24573.26|24493.26|24575.56|24495.56|24575.56|24495.56|24573.26|24493.26|10
1732354320000|2024-11-23 09:32:00|24575.9|24495.9|24578.89|24498.89|24578.89|24498.89|24574.95|24494.95|10
1732354330000|2024-11-23 09:32:10|24578.08|24498.08|24575.77|24495.77|24578.08|24498.08|24575.16|24495.16|10
1732354340000|2024-11-23 09:32:20|24576.87|24496.87|24576.84|24496.84|24577.57|24497.57|24576.3|24496.3|10
1732354350000|2024-11-23 09:32:30|24576.32|24496.32|24581.9|24501.9|24581.91|24501.91|24576.11|24496.11|10
1732354360000|2024-11-23 09:32:40|24582.17|24502.17|24587.16|24507.16|24587.16|24507.16|24581.36|24501.36|10
1732354370000|2024-11-23 09:32:50|24587.72|24507.72|24591.62|24511.62|24591.62|24511.62|24586.87|24506.87|10
1732354380000|2024-11-23 09:33:00|24591.13|24511.13|24588.66|24508.66|24591.4|24511.4|24586.12|24506.12|10
1732354390000|2024-11-23 09:33:10|24587.87|24507.87|24588.13|24508.13|24588.63|24508.63|24587.46|24507.46|9
1732354400000|2024-11-23 09:33:20|24587.76|24507.76|24588.95|24508.95|24588.95|24508.95|24585.2|24505.2|10
1732354410000|2024-11-23 09:33:30|24589.02|24509.02|24585.31|24505.31|24589.02|24509.02|24584.81|24504.81|10
1732354420000|2024-11-23 09:33:40|24585.71|24505.71|24582.72|24502.72|24585.71|24505.71|24582.72|24502.72|10
1732354430000|2024-11-23 09:33:50|24583.1|24503.1|24581.12|24501.12|24583.1|24503.1|24581.12|24501.12|10
1732354440000|2024-11-23 09:34:00|24580.91|24500.91|24576.96|24496.96|24581.16|24501.16|24576.96|24496.96|10
1732354450000|2024-11-23 09:34:10|24576.38|24496.38|24577.65|24497.65|24577.98|24497.98|24576.05|24496.05|10
1732354460000|2024-11-23 09:34:20|24577.8|24497.8|24567.26|24487.26|24577.8|24497.8|24566.97|24486.97|10
1732354470000|2024-11-23 09:34:30|24567.02|24487.02|24567.68|24487.68|24567.73|24487.73|24565.04|24485.04|10
1732354480000|2024-11-23 09:34:40|24568|24488|24570.04|24490.04|24570.33|24490.33|24567.04|24487.04|10
1732354490000|2024-11-23 09:34:50|24570.25|24490.25|24569.88|24489.88|24570.45|24490.45|24568.24|24488.24|10
1732354500000|2024-11-23 09:35:00|24569.63|24489.63|24578.57|24498.57|24578.57|24498.57|24569.44|24489.44|10
1732354510000|2024-11-23 09:35:10|24578.51|24498.51|24573.84|24493.84|24578.51|24498.51|24573.48|24493.48|10
1732354520000|2024-11-23 09:35:20|24573.49|24493.49|24567.37|24487.37|24573.49|24493.49|24566.92|24486.92|10
1732354530000|2024-11-23 09:35:30|24568.19|24488.19|24567.43|24487.43|24570.12|24490.12|24567.43|24487.43|10
1732354540000|2024-11-23 09:35:40|24566.68|24486.68|24563.62|24483.62|24566.68|24486.68|24563.62|24483.62|10
1732354550000|2024-11-23 09:35:50|24563.61|24483.61|24564.7|24484.7|24564.7|24484.7|24563.61|24483.61|10
1732354560000|2024-11-23 09:36:00|24564.48|24484.48|24566.95|24486.95|24567.03|24487.03|24563.7|24483.7|10
1732354570000|2024-11-23 09:36:10|24567.45|24487.45|24560.62|24480.62|24567.45|24487.45|24560.62|24480.62|10
1732354580000|2024-11-23 09:36:20|24558.94|24478.94|24566.05|24486.05|24566.05|24486.05|24558.94|24478.94|10
1732354590000|2024-11-23 09:36:30|24565.32|24485.32|24565.72|24485.72|24565.8|24485.8|24563.13|24483.13|10
1732354600000|2024-11-23 09:36:40|24565.51|24485.51|24554.74|24474.74|24565.51|24485.51|24554.47|24474.47|10
1732354610000|2024-11-23 09:36:50|24554.41|24474.41|24551.38|24471.38|24554.41|24474.41|24551.38|24471.38|10
1732354620000|2024-11-23 09:37:00|24551.57|24471.57|24557.19|24477.19|24558.46|24478.46|24551.57|24471.57|10
1732354630000|2024-11-23 09:37:10|24556.27|24476.27|24556.04|24476.04|24556.46|24476.46|24555.68|24475.68|10
1732354640000|2024-11-23 09:37:20|24556.7|24476.7|24560.49|24480.49|24560.49|24480.49|24555.96|24475.96|10
1732354650000|2024-11-23 09:37:30|24561.05|24481.05|24564.04|24484.04|24565.39|24485.39|24561.05|24481.05|9
1732354660000|2024-11-23 09:37:40|24563.79|24483.79|24565.52|24485.52|24565.52|24485.52|24562.95|24482.95|10
1732354670000|2024-11-23 09:37:50|24565.82|24485.82|24567.04|24487.04|24567.04|24487.04|24565.66|24485.66|9
1732354680000|2024-11-23 09:38:00|24566.09|24486.09|24566.8|24486.8|24569.07|24489.07|24566.09|24486.09|10
1732354690000|2024-11-23 09:38:10|24568.48|24488.48|24571.25|24491.25|24571.25|24491.25|24568.48|24488.48|10
1732354700000|2024-11-23 09:38:20|24571.63|24491.63|24574.19|24494.19|24574.19|24494.19|24571.23|24491.23|10
1732354710000|2024-11-23 09:38:30|24574.61|24494.61|24571.9|24491.9|24574.61|24494.61|24571.71|24491.71|10
1732354720000|2024-11-23 09:38:40|24572.04|24492.04|24572.31|24492.31|24573.73|24493.73|24572.04|24492.04|9
1732354730000|2024-11-23 09:38:50|24572.21|24492.21|24569.61|24489.61|24573.09|24493.09|24569.58|24489.58|10
1732354740000|2024-11-23 09:39:00|24569.49|24489.49|24571.07|24491.07|24572.46|24492.46|24569.49|24489.49|10
1732354750000|2024-11-23 09:39:10|24570.69|24490.69|24566.21|24486.21|24571.21|24491.21|24566.21|24486.21|10
1732354760000|2024-11-23 09:39:20|24566.08|24486.08|24559.04|24479.04|24566.08|24486.08|24559.04|24479.04|10
1732354770000|2024-11-23 09:39:30|24557.84|24477.84|24545.72|24465.72|24557.84|24477.84|24545.72|24465.72|10
1732354780000|2024-11-23 09:39:40|24545.68|24465.68|24544.92|24464.92|24545.68|24465.68|24544.14|24464.14|10
1732354790000|2024-11-23 09:39:50|24544.94|24464.94|24542.67|24462.67|24545.41|24465.41|24542.67|24462.67|10
1732354800000|2024-11-23 09:40:00|24542.08|24462.08|24546.81|24466.81|24547.23|24467.23|24542.08|24462.08|10
1732354810000|2024-11-23 09:40:10|24546.9|24466.9|24551.51|24471.51|24551.51|24471.51|24546.59|24466.59|10
1732354820000|2024-11-23 09:40:20|24550.95|24470.95|24560.08|24480.08|24560.08|24480.08|24550.95|24470.95|10
1732354830000|2024-11-23 09:40:30|24560.28|24480.28|24560.54|24480.54|24560.83|24480.83|24560.01|24480.01|10
1732354840000|2024-11-23 09:40:40|24561.64|24481.64|24559.69|24479.69|24562.52|24482.52|24559.69|24479.69|10
1732354850000|2024-11-23 09:40:50|24559.42|24479.42|24560.55|24480.55|24560.62|24480.62|24559.42|24479.42|10
1732354860000|2024-11-23 09:41:00|24560.66|24480.66|24558.88|24478.88|24560.72|24480.72|24558.5|24478.5|10
1732354870000|2024-11-23 09:41:10|24559.08|24479.08|24562.18|24482.18|24562.18|24482.18|24559.08|24479.08|10
1732354880000|2024-11-23 09:41:20|24561.71|24481.71|24562.33|24482.33|24562.92|24482.92|24559.64|24479.64|10
1732354890000|2024-11-23 09:41:30|24561.66|24481.66|24560.25|24480.25|24561.85|24481.85|24560.25|24480.25|10
1732354900000|2024-11-23 09:41:40|24560.05|24480.05|24554.09|24474.09|24560.05|24480.05|24553.86|24473.86|10
1732354910000|2024-11-23 09:41:50|24552.81|24472.81|24552.68|24472.68|24553.77|24473.77|24552.68|24472.68|10
1732354920000|2024-11-23 09:42:00|24551.76|24471.76|24553.68|24473.68|24555.05|24475.05|24551.39|24471.39|10
1732354930000|2024-11-23 09:42:10|24550.9|24470.9|24553.27|24473.27|24553.27|24473.27|24549.84|24469.84|10
1732354940000|2024-11-23 09:42:20|24553.33|24473.33|24553.21|24473.21|24553.62|24473.62|24552.66|24472.66|10
1732354950000|2024-11-23 09:42:30|24553.49|24473.49|24557.47|24477.47|24557.47|24477.47|24553.4|24473.4|10
1732354960000|2024-11-23 09:42:40|24557.55|24477.55|24560|24480|24560.31|24480.31|24557.55|24477.55|10
1732354970000|2024-11-23 09:42:50|24560.75|24480.75|24558.42|24478.42|24560.75|24480.75|24557.17|24477.17|9
1732354980000|2024-11-23 09:43:00|24558.13|24478.13|24549.81|24469.81|24558.52|24478.52|24549.81|24469.81|10
1732354990000|2024-11-23 09:43:10|24548.86|24468.86|24545.18|24465.18|24548.86|24468.86|24545.18|24465.18|10
1732355000000|2024-11-23 09:43:20|24543.69|24463.69|24546.7|24466.7|24547.39|24467.39|24543.51|24463.51|10
1732355010000|2024-11-23 09:43:30|24545.91|24465.91|24544.01|24464.01|24545.91|24465.91|24543.99|24463.99|10
1732355020000|2024-11-23 09:43:40|24543.32|24463.32|24541.99|24461.99|24543.32|24463.32|24541.12|24461.12|10
1732355030000|2024-11-23 09:43:50|24542.64|24462.64|24540.33|24460.33|24542.64|24462.64|24539.72|24459.72|10
1732355040000|2024-11-23 09:44:00|24540.06|24460.06|24542.93|24462.93|24542.93|24462.93|24540.06|24460.06|10
1732355050000|2024-11-23 09:44:10|24542.43|24462.43|24541.92|24461.92|24542.43|24462.43|24541.05|24461.05|10
1732355060000|2024-11-23 09:44:20|24541.97|24461.97|24541.41|24461.41|24543.26|24463.26|24541.23|24461.23|10
1732355070000|2024-11-23 09:44:30|24541.12|24461.12|24540.22|24460.22|24541.9|24461.9|24540.22|24460.22|10
1732355080000|2024-11-23 09:44:40|24540.06|24460.06|24540.98|24460.98|24540.98|24460.98|24540.06|24460.06|10
1732355090000|2024-11-23 09:44:50|24541.3|24461.3|24542.79|24462.79|24542.79|24462.79|24541.3|24461.3|10
1732355100000|2024-11-23 09:45:00|24543.43|24463.43|24546.07|24466.07|24546.07|24466.07|24543.43|24463.43|10
1732355110000|2024-11-23 09:45:10|24546.1|24466.1|24543.45|24463.45|24546.83|24466.83|24543.45|24463.45|10
1732355120000|2024-11-23 09:45:20|24540.07|24460.07|24529.52|24449.52|24540.53|24460.53|24529.52|24449.52|10
1732355130000|2024-11-23 09:45:30|24527.84|24447.84|24510.79|24430.79|24527.84|24447.84|24510.79|24430.79|10
1732355140000|2024-11-23 09:45:40|24509.94|24429.94|24506.17|24426.17|24511.87|24431.87|24506.13|24426.13|10
1732355150000|2024-11-23 09:45:50|24507.01|24427.01|24509.11|24429.11|24509.78|24429.78|24507.01|24427.01|10
1732355160000|2024-11-23 09:46:00|24509.7|24429.7|24521.05|24441.05|24521.05|24441.05|24509.7|24429.7|10
1732355170000|2024-11-23 09:46:10|24522.17|24442.17|24531.03|24451.03|24531.03|24451.03|24522.17|24442.17|10
1732355180000|2024-11-23 09:46:20|24531.24|24451.24|24528.18|24448.18|24531.24|24451.24|24526.84|24446.84|10
1732355190000|2024-11-23 09:46:30|24528.17|24448.17|24524.15|24444.15|24528.17|24448.17|24524.15|24444.15|10
1732355200000|2024-11-23 09:46:40|24523.41|24443.41|24522.38|24442.38|24524.16|24444.16|24522.21|24442.21|10
1732355210000|2024-11-23 09:46:50|24523.04|24443.04|24522.59|24442.59|24524.73|24444.73|24522.59|24442.59|9
1732355220000|2024-11-23 09:47:00|24522.57|24442.57|24522.93|24442.93|24522.93|24442.93|24520.49|24440.49|10
1732355230000|2024-11-23 09:47:10|24523.45|24443.45|24533.84|24453.84|24534|24454|24523.45|24443.45|10
1732355240000|2024-11-23 09:47:20|24533.66|24453.66|24530.97|24450.97|24533.67|24453.67|24530.97|24450.97|10
1732355250000|2024-11-23 09:47:30|24530.41|24450.41|24530.67|24450.67|24531.15|24451.15|24530.09|24450.09|9
1732355260000|2024-11-23 09:47:40|24531.09|24451.09|24534.57|24454.57|24534.57|24454.57|24530.34|24450.34|10
1732355270000|2024-11-23 09:47:50|24534.76|24454.76|24533.91|24453.91|24534.76|24454.76|24533.74|24453.74|10
1732355280000|2024-11-23 09:48:00|24533.76|24453.76|24535.37|24455.37|24536.06|24456.06|24533.76|24453.76|10
1732355290000|2024-11-23 09:48:10|24535.38|24455.38|24532.2|24452.2|24535.94|24455.94|24532.1|24452.1|9
1732355300000|2024-11-23 09:48:20|24531.97|24451.97|24527.48|24447.48|24532.24|24452.24|24527.04|24447.04|10
1732355310000|2024-11-23 09:48:30|24528.79|24448.79|24533.34|24453.34|24534.03|24454.03|24528.79|24448.79|10
1732355320000|2024-11-23 09:48:40|24533.4|24453.4|24531.42|24451.42|24534.6|24454.6|24531.41|24451.41|10
1732355330000|2024-11-23 09:48:50|24531.32|24451.32|24526.65|24446.65|24531.32|24451.32|24526.65|24446.65|10
1732355340000|2024-11-23 09:49:00|24526.25|24446.25|24524.56|24444.56|24526.28|24446.28|24524.56|24444.56|9
1732355350000|2024-11-23 09:49:10|24524.59|24444.59|24527.59|24447.59|24528.7|24448.7|24524.32|24444.32|10
1732355360000|2024-11-23 09:49:20|24527.6|24447.6|24533.22|24453.22|24533.24|24453.24|24527.13|24447.13|10
1732355370000|2024-11-23 09:49:30|24533.02|24453.02|24535.3|24455.3|24535.75|24455.75|24533.02|24453.02|10
1732355380000|2024-11-23 09:49:40|24536.07|24456.07|24539.32|24459.32|24539.33|24459.33|24536.07|24456.07|10
1732355390000|2024-11-23 09:49:50|24541.22|24461.22|24543.5|24463.5|24543.5|24463.5|24540.71|24460.71|10
1732355400000|2024-11-23 09:50:00|24543.42|24463.42|24536.49|24456.49|24544.07|24464.07|24536.49|24456.49|10
1732355410000|2024-11-23 09:50:10|24536.89|24456.89|24540.68|24460.68|24540.68|24460.68|24536.89|24456.89|10
1732355420000|2024-11-23 09:50:20|24541.26|24461.26|24551.26|24471.26|24551.26|24471.26|24541.26|24461.26|10
1732355430000|2024-11-23 09:50:30|24551.83|24471.83|24555.95|24475.95|24555.95|24475.95|24551.83|24471.83|10
1732355440000|2024-11-23 09:50:40|24555.82|24475.82|24557.84|24477.84|24558.76|24478.76|24555.82|24475.82|10
1732355450000|2024-11-23 09:50:50|24556.67|24476.67|24557.45|24477.45|24557.45|24477.45|24555.58|24475.58|10
1732355460000|2024-11-23 09:51:00|24557.99|24477.99|24553.92|24473.92|24557.99|24477.99|24553.2|24473.2|10
1732355470000|2024-11-23 09:51:10|24554.54|24474.54|24556.16|24476.16|24557.1|24477.1|24554.54|24474.54|10
1732355480000|2024-11-23 09:51:20|24555.98|24475.98|24549.89|24469.89|24555.98|24475.98|24549.89|24469.89|10
1732355490000|2024-11-23 09:51:30|24549.43|24469.43|24548.68|24468.68|24550.86|24470.86|24548.68|24468.68|10
1732355500000|2024-11-23 09:51:40|24546.92|24466.92|24550.9|24470.9|24550.9|24470.9|24545.87|24465.87|10
1732355510000|2024-11-23 09:51:50|24551.21|24471.21|24556.63|24476.63|24556.63|24476.63|24551.21|24471.21|10
1732355520000|2024-11-23 09:52:00|24557.95|24477.95|24556.23|24476.23|24558.23|24478.23|24555|24475|10
1732355530000|2024-11-23 09:52:10|24556.14|24476.14|24558.93|24478.93|24558.93|24478.93|24556.04|24476.04|10
1732355540000|2024-11-23 09:52:20|24558.91|24478.91|24554|24474|24559.2|24479.2|24554|24474|10
1732355550000|2024-11-23 09:52:30|24553.67|24473.67|24545.93|24465.93|24553.67|24473.67|24545.93|24465.93|10
1732355560000|2024-11-23 09:52:40|24544.72|24464.72|24539.26|24459.26|24544.72|24464.72|24539.26|24459.26|10
1732355570000|2024-11-23 09:52:50|24539.11|24459.11|24539.07|24459.07|24539.35|24459.35|24538.06|24458.06|10
1732355580000|2024-11-23 09:53:00|24539.31|24459.31|24539.57|24459.57|24541.1|24461.1|24538.19|24458.19|10
1732355590000|2024-11-23 09:53:10|24538.04|24458.04|24534.94|24454.94|24538.04|24458.04|24534.94|24454.94|4
1732355600000|2024-11-23 09:53:20|24535.17|24455.17|24532.43|24452.43|24535.38|24455.38|24532.43|24452.43|10
1732355610000|2024-11-23 09:53:30|24532.82|24452.82|24532.22|24452.22|24534.1|24454.1|24532.22|24452.22|10
1732355620000|2024-11-23 09:53:40|24531.96|24451.96|24527.39|24447.39|24531.96|24451.96|24526.36|24446.36|10
1732355630000|2024-11-23 09:53:50|24527.64|24447.64|24528.72|24448.72|24529.83|24449.83|24527.64|24447.64|10
1732355640000|2024-11-23 09:54:00|24529.3|24449.3|24538.9|24458.9|24539.14|24459.14|24529.3|24449.3|10
1732355650000|2024-11-23 09:54:10|24539.29|24459.29|24535.86|24455.86|24540.06|24460.06|24535.68|24455.68|9
1732355660000|2024-11-23 09:54:20|24536.12|24456.12|24533.59|24453.59|24536.39|24456.39|24533.59|24453.59|10
1732355670000|2024-11-23 09:54:30|24533.31|24453.31|24537.84|24457.84|24538.39|24458.39|24533.31|24453.31|10
1732355680000|2024-11-23 09:54:40|24537.05|24457.05|24534.75|24454.75|24537.71|24457.71|24534.75|24454.75|10
1732355690000|2024-11-23 09:54:50|24535.34|24455.34|24535.98|24455.98|24536.1|24456.1|24534.5|24454.5|10
1732355700000|2024-11-23 09:55:00|24536.66|24456.66|24533.11|24453.11|24537.52|24457.52|24533.11|24453.11|10
1732355710000|2024-11-23 09:55:10|24533.37|24453.37|24527.94|24447.94|24533.37|24453.37|24527.94|24447.94|10
1732355720000|2024-11-23 09:55:20|24527.79|24447.79|24529.77|24449.77|24529.79|24449.79|24527.79|24447.79|10
1732355730000|2024-11-23 09:55:30|24530.07|24450.07|24535.64|24455.64|24535.64|24455.64|24529.19|24449.19|10
1732355740000|2024-11-23 09:55:40|24534.98|24454.98|24534.51|24454.51|24535.31|24455.31|24533.03|24453.03|10
1732355750000|2024-11-23 09:55:50|24534.72|24454.72|24532.78|24452.78|24534.72|24454.72|24532.78|24452.78|9
1732355760000|2024-11-23 09:56:00|24532.63|24452.63|24532.04|24452.04|24534.77|24454.77|24531.62|24451.62|10
1732355770000|2024-11-23 09:56:10|24532.78|24452.78|24528.98|24448.98|24532.78|24452.78|24528.63|24448.63|10
1732355780000|2024-11-23 09:56:20|24528.8|24448.8|24526.68|24446.68|24529.05|24449.05|24526.68|24446.68|10
1732355790000|2024-11-23 09:56:30|24525.54|24445.54|24522.74|24442.74|24525.54|24445.54|24521.79|24441.79|10
1732355800000|2024-11-23 09:56:40|24523.34|24443.34|24525.75|24445.75|24525.75|24445.75|24523.34|24443.34|9
1732355810000|2024-11-23 09:56:50|24527.33|24447.33|24529.36|24449.36|24529.36|24449.36|24525.97|24445.97|10
1732355820000|2024-11-23 09:57:00|24529.48|24449.48|24530.45|24450.45|24531.13|24451.13|24528.39|24448.39|10
1732355830000|2024-11-23 09:57:10|24530.98|24450.98|24534.01|24454.01|24534.01|24454.01|24529.98|24449.98|10
1732355840000|2024-11-23 09:57:20|24533.73|24453.73|24528.91|24448.91|24534.09|24454.09|24528.91|24448.91|10
1732355850000|2024-11-23 09:57:30|24528.8|24448.8|24534.33|24454.33|24534.49|24454.49|24528.76|24448.76|10
1732355860000|2024-11-23 09:57:40|24533.73|24453.73|24532.55|24452.55|24533.73|24453.73|24532.48|24452.48|10
1732355870000|2024-11-23 09:57:50|24532.44|24452.44|24535.02|24455.02|24536.26|24456.26|24532.43|24452.43|10
1732355880000|2024-11-23 09:58:00|24534.59|24454.59|24535.57|24455.57|24535.57|24455.57|24534.56|24454.56|10
1732355890000|2024-11-23 09:58:10|24536.16|24456.16|24533.21|24453.21|24536.16|24456.16|24533.21|24453.21|10
1732355900000|2024-11-23 09:58:20|24532.69|24452.69|24533.11|24453.11|24533.36|24453.36|24531.5|24451.5|9
1732355910000|2024-11-23 09:58:30|24533.94|24453.94|24532.48|24452.48|24535.21|24455.21|24532.32|24452.32|10
1732355920000|2024-11-23 09:58:40|24532.56|24452.56|24534.85|24454.85|24534.93|24454.93|24532.45|24452.45|10
1732355930000|2024-11-23 09:58:50|24534.47|24454.47|24534.72|24454.72|24535.46|24455.46|24534.47|24454.47|10
1732355940000|2024-11-23 09:59:00|24535.07|24455.07|24535.66|24455.66|24536.06|24456.06|24534.39|24454.39|10
1732355950000|2024-11-23 09:59:10|24535.43|24455.43|24533.19|24453.19|24535.52|24455.52|24533.19|24453.19|10
1732355960000|2024-11-23 09:59:20|24533.03|24453.03|24532.17|24452.17|24533.03|24453.03|24531.24|24451.24|10
1732355970000|2024-11-23 09:59:30|24533.14|24453.14|24533.93|24453.93|24534.25|24454.25|24533.09|24453.09|10
1732355980000|2024-11-23 09:59:40|24533.82|24453.82|24529.91|24449.91|24533.82|24453.82|24529.74|24449.74|10
1732355990000|2024-11-23 09:59:50|24529.97|24449.97|24528.08|24448.08|24529.97|24449.97|24528.08|24448.08|10
1732356000000|2024-11-23 10:00:00|24527.63|24447.63|24528.35|24448.35|24529.12|24449.12|24526.96|24446.96|10
1732356010000|2024-11-23 10:00:10|24529.44|24449.44|24531.09|24451.09|24531.39|24451.39|24529.44|24449.44|10
1732356020000|2024-11-23 10:00:20|24530.51|24450.51|24528.53|24448.53|24531.08|24451.08|24528.53|24448.53|10
1732356030000|2024-11-23 10:00:30|24528.78|24448.78|24531.01|24451.01|24531.65|24451.65|24528.78|24448.78|10
1732356040000|2024-11-23 10:00:40|24531|24451|24530.34|24450.34|24533.15|24453.15|24530.34|24450.34|10
1732356050000|2024-11-23 10:00:50|24529.58|24449.58|24525.85|24445.85|24529.58|24449.58|24525.85|24445.85|10
1732356060000|2024-11-23 10:01:00|24524.54|24444.54|24525.95|24445.95|24526.16|24446.16|24523.94|24443.94|10
1732356070000|2024-11-23 10:01:10|24526.68|24446.68|24527.17|24447.17|24527.17|24447.17|24522.18|24442.18|10
1732356080000|2024-11-23 10:01:20|24528.91|24448.91|24530.7|24450.7|24530.7|24450.7|24526.14|24446.14|10
1732356090000|2024-11-23 10:01:30|24529.18|24449.18|24527.7|24447.7|24529.69|24449.69|24527.7|24447.7|10
1732356100000|2024-11-23 10:01:40|24527.79|24447.79|24528.02|24448.02|24530.57|24450.57|24527.79|24447.79|9
1732356110000|2024-11-23 10:01:50|24528.13|24448.13|24527.19|24447.19|24529.2|24449.2|24527.19|24447.19|10
1732356120000|2024-11-23 10:02:00|24527.64|24447.64|24527.07|24447.07|24528.53|24448.53|24527.07|24447.07|10
1732356130000|2024-11-23 10:02:10|24527.21|24447.21|24521.63|24441.63|24527.21|24447.21|24521.63|24441.63|10
1732356140000|2024-11-23 10:02:20|24520.79|24440.79|24521.55|24441.55|24521.87|24441.87|24520.03|24440.03|10
1732356150000|2024-11-23 10:02:30|24521.19|24441.19|24519.79|24439.79|24521.19|24441.19|24519.73|24439.73|4
1732356160000|2024-11-23 10:02:40|24520.04|24440.04|24522.48|24442.48|24522.48|24442.48|24518.64|24438.64|10
1732356170000|2024-11-23 10:02:50|24522.93|24442.93|24520.84|24440.84|24525.54|24445.54|24520.84|24440.84|10
1732356180000|2024-11-23 10:03:00|24520.59|24440.59|24512.97|24432.97|24520.59|24440.59|24512.97|24432.97|10
1732356190000|2024-11-23 10:03:10|24512.63|24432.63|24509.19|24429.19|24514.25|24434.25|24507.85|24427.85|10
1732356200000|2024-11-23 10:03:20|24506.23|24426.23|24497.89|24417.89|24506.23|24426.23|24497.89|24417.89|10
1732356210000|2024-11-23 10:03:30|24497.53|24417.53|24494.95|24414.95|24498.89|24418.89|24494.95|24414.95|10
1732356220000|2024-11-23 10:03:40|24495.41|24415.41|24500.55|24420.55|24500.55|24420.55|24494.91|24414.91|10
1732356230000|2024-11-23 10:03:50|24498.72|24418.72|24497.8|24417.8|24498.72|24418.72|24495.07|24415.07|10
1732356240000|2024-11-23 10:04:00|24497.99|24417.99|24504.41|24424.41|24504.41|24424.41|24496.24|24416.24|10
1732356250000|2024-11-23 10:04:10|24504.38|24424.38|24507.23|24427.23|24508.89|24428.89|24504.38|24424.38|10
1732356260000|2024-11-23 10:04:20|24507.59|24427.59|24511.84|24431.84|24511.84|24431.84|24507.59|24427.59|10
1732356270000|2024-11-23 10:04:30|24512.93|24432.93|24513.2|24433.2|24514.13|24434.13|24512.93|24432.93|10
1732356280000|2024-11-23 10:04:40|24512.91|24432.91|24504.73|24424.73|24512.91|24432.91|24504.73|24424.73|10
1732356290000|2024-11-23 10:04:50|24505.2|24425.2|24506.39|24426.39|24506.39|24426.39|24503.19|24423.19|10
1732356300000|2024-11-23 10:05:00|24507.14|24427.14|24514.91|24434.91|24515.92|24435.92|24507.14|24427.14|10
1732356310000|2024-11-23 10:05:10|24514.66|24434.66|24514.79|24434.79|24517.52|24437.52|24514.64|24434.64|10
1732356320000|2024-11-23 10:05:20|24515.85|24435.85|24517.52|24437.52|24518.29|24438.29|24515.85|24435.85|10
1732356330000|2024-11-23 10:05:30|24516.21|24436.21|24522.26|24442.26|24522.26|24442.26|24516.21|24436.21|10
1732356340000|2024-11-23 10:05:40|24522.74|24442.74|24523.65|24443.65|24523.9|24443.9|24522.19|24442.19|10
1732356350000|2024-11-23 10:05:50|24524.04|24444.04|24526.97|24446.97|24526.97|24446.97|24524.04|24444.04|10
1732356360000|2024-11-23 10:06:00|24527.72|24447.72|24528.38|24448.38|24528.38|24448.38|24526.88|24446.88|9
1732356370000|2024-11-23 10:06:10|24528.3|24448.3|24536.77|24456.77|24536.77|24456.77|24528.3|24448.3|10
1732356380000|2024-11-23 10:06:20|24536.69|24456.69|24535.32|24455.32|24538.5|24458.5|24535.04|24455.04|9
1732356390000|2024-11-23 10:06:30|24534.66|24454.66|24534.1|24454.1|24536.45|24456.45|24533.35|24453.35|10
1732356400000|2024-11-23 10:06:40|24534.92|24454.92|24534.86|24454.86|24537.81|24457.81|24534.6|24454.6|10
1732356410000|2024-11-23 10:06:50|24535.3|24455.3|24537.16|24457.16|24537.16|24457.16|24535.11|24455.11|10
1732356420000|2024-11-23 10:07:00|24537.77|24457.77|24533.56|24453.56|24537.77|24457.77|24532.6|24452.6|10
1732356430000|2024-11-23 10:07:10|24534.33|24454.33|24530.1|24450.1|24534.66|24454.66|24530.1|24450.1|9
1732356440000|2024-11-23 10:07:20|24529.18|24449.18|24529.67|24449.67|24531.36|24451.36|24529.16|24449.16|10
1732356450000|2024-11-23 10:07:30|24531.2|24451.2|24531.48|24451.48|24531.65|24451.65|24529.55|24449.55|9
1732356460000|2024-11-23 10:07:40|24531.56|24451.56|24530.52|24450.52|24531.77|24451.77|24530.39|24450.39|10
1732356470000|2024-11-23 10:07:50|24531.55|24451.55|24535.45|24455.45|24535.45|24455.45|24531.55|24451.55|10
1732356480000|2024-11-23 10:08:00|24537.16|24457.16|24539.41|24459.41|24540.78|24460.78|24537.16|24457.16|10
1732356490000|2024-11-23 10:08:10|24537.44|24457.44|24533.43|24453.43|24537.44|24457.44|24531.74|24451.74|10
1732356500000|2024-11-23 10:08:20|24534.34|24454.34|24537.51|24457.51|24537.51|24457.51|24533.83|24453.83|10
1732356510000|2024-11-23 10:08:30|24537.72|24457.72|24545.83|24465.83|24547.87|24467.87|24537.72|24457.72|10
1732356520000|2024-11-23 10:08:40|24546.29|24466.29|24546.25|24466.25|24547.75|24467.75|24546.25|24466.25|10
1732356530000|2024-11-23 10:08:50|24546.48|24466.48|24548.64|24468.64|24549.02|24469.02|24546.48|24466.48|9
1732356540000|2024-11-23 10:09:00|24549.99|24469.99|24552.44|24472.44|24554.25|24474.25|24549.99|24469.99|10
1732356550000|2024-11-23 10:09:10|24552.09|24472.09|24556.27|24476.27|24556.27|24476.27|24551.84|24471.84|10
1732356560000|2024-11-23 10:09:20|24556.65|24476.65|24560.52|24480.52|24562.54|24482.54|24556.65|24476.65|10
1732356570000|2024-11-23 10:09:30|24559.45|24479.45|24555.84|24475.84|24559.45|24479.45|24555.84|24475.84|10
1732356580000|2024-11-23 10:09:40|24556.29|24476.29|24554.95|24474.95|24556.39|24476.39|24554.7|24474.7|10
1732356590000|2024-11-23 10:09:50|24555.29|24475.29|24555.91|24475.91|24556.18|24476.18|24554.73|24474.73|10
1732356600000|2024-11-23 10:10:00|24556.57|24476.57|24561.84|24481.84|24561.84|24481.84|24556.57|24476.57|10
1732356610000|2024-11-23 10:10:10|24563.18|24483.18|24568.07|24488.07|24568.23|24488.23|24563.18|24483.18|10
1732356620000|2024-11-23 10:10:20|24569.16|24489.16|24570.9|24490.9|24573.46|24493.46|24569.16|24489.16|10
1732356630000|2024-11-23 10:10:30|24572.66|24492.66|24575.64|24495.64|24575.64|24495.64|24570.23|24490.23|10
1732356640000|2024-11-23 10:10:40|24575.66|24495.66|24568.11|24488.11|24575.66|24495.66|24568.11|24488.11|10
1732356650000|2024-11-23 10:10:50|24569.49|24489.49|24580.32|24500.32|24580.32|24500.32|24569|24489|10
1732356660000|2024-11-23 10:11:00|24577.05|24497.05|24585.94|24505.94|24585.94|24505.94|24577.05|24497.05|10
1732356670000|2024-11-23 10:11:10|24585.82|24505.82|24586.67|24506.67|24587.29|24507.29|24584.64|24504.64|10
1732356680000|2024-11-23 10:11:20|24585.8|24505.8|24576.62|24496.62|24585.8|24505.8|24575.19|24495.19|10
1732356690000|2024-11-23 10:11:30|24576.83|24496.83|24578.64|24498.64|24580.18|24500.18|24575.95|24495.95|10
1732356700000|2024-11-23 10:11:40|24577.67|24497.67|24574.09|24494.09|24577.82|24497.82|24574.09|24494.09|10
1732356710000|2024-11-23 10:11:50|24573.41|24493.41|24574.48|24494.48|24574.6|24494.6|24572.08|24492.08|10
1732356720000|2024-11-23 10:12:00|24580.98|24500.98|24579.39|24499.39|24581.44|24501.44|24576.63|24496.63|10
1732356730000|2024-11-23 10:12:10|24579.28|24499.28|24574.04|24494.04|24579.74|24499.74|24574.04|24494.04|10
1732356740000|2024-11-23 10:12:20|24573.99|24493.99|24585.27|24505.27|24585.72|24505.72|24573.99|24493.99|10
1732356750000|2024-11-23 10:12:30|24585.24|24505.24|24590.84|24510.84|24591.42|24511.42|24585.24|24505.24|10
1732356760000|2024-11-23 10:12:40|24591.7|24511.7|24590.19|24510.19|24593.99|24513.99|24590.19|24510.19|10
1732356770000|2024-11-23 10:12:50|24589.64|24509.64|24580.65|24500.65|24589.83|24509.83|24580.31|24500.31|10
1732356780000|2024-11-23 10:13:00|24579.02|24499.02|24585.39|24505.39|24585.39|24505.39|24578.54|24498.54|10
1732356790000|2024-11-23 10:13:10|24585.73|24505.73|24575.99|24495.99|24586.03|24506.03|24575.99|24495.99|10
1732356800000|2024-11-23 10:13:20|24575.65|24495.65|24574.8|24494.8|24575.76|24495.76|24572.67|24492.67|10
1732356810000|2024-11-23 10:13:30|24571.47|24491.47|24568.95|24488.95|24572.11|24492.11|24568.78|24488.78|10
1732356820000|2024-11-23 10:13:40|24569.01|24489.01|24568.81|24488.81|24569.78|24489.78|24566.78|24486.78|10
1732356830000|2024-11-23 10:13:50|24569.29|24489.29|24565.47|24485.47|24569.29|24489.29|24565.19|24485.19|10
1732356840000|2024-11-23 10:14:00|24566|24486|24562.09|24482.09|24567.01|24487.01|24562.09|24482.09|10
1732356850000|2024-11-23 10:14:10|24561.46|24481.46|24569.17|24489.17|24569.74|24489.74|24561.46|24481.46|10
1732356860000|2024-11-23 10:14:20|24569.92|24489.92|24573.98|24493.98|24573.98|24493.98|24569.92|24489.92|10
1732356870000|2024-11-23 10:14:30|24573.68|24493.68|24578.54|24498.54|24578.54|24498.54|24573.68|24493.68|10
1732356880000|2024-11-23 10:14:40|24576.24|24496.24|24580.93|24500.93|24580.93|24500.93|24576.24|24496.24|10
1732356890000|2024-11-23 10:14:50|24581.63|24501.63|24584.63|24504.63|24584.63|24504.63|24581.63|24501.63|10
1732356900000|2024-11-23 10:15:00|24585.62|24505.62|24586.08|24506.08|24589.79|24509.79|24585.62|24505.62|10
1732356910000|2024-11-23 10:15:10|24580.17|24500.17|24571.6|24491.6|24580.17|24500.17|24571.6|24491.6|10
1732356920000|2024-11-23 10:15:20|24571.01|24491.01|24576.62|24496.62|24576.62|24496.62|24571.01|24491.01|10
1732356930000|2024-11-23 10:15:30|24576.4|24496.4|24576.73|24496.73|24577.45|24497.45|24575.07|24495.07|10
1732356940000|2024-11-23 10:15:40|24577.88|24497.88|24576.63|24496.63|24577.88|24497.88|24576.21|24496.21|10
1732356950000|2024-11-23 10:15:50|24576.27|24496.27|24582.84|24502.84|24582.84|24502.84|24575.69|24495.69|10
1732356960000|2024-11-23 10:16:00|24581.33|24501.33|24581.72|24501.72|24582.48|24502.48|24580.73|24500.73|10
1732356970000|2024-11-23 10:16:10|24581.58|24501.58|24585.21|24505.21|24586.29|24506.29|24581.29|24501.29|10
1732356980000|2024-11-23 10:16:20|24583.92|24503.92|24582.48|24502.48|24584.45|24504.45|24582.13|24502.13|10
1732356990000|2024-11-23 10:16:30|24582.81|24502.81|24582.95|24502.95|24584.67|24504.67|24580.05|24500.05|10
1732357000000|2024-11-23 10:16:40|24582.97|24502.97|24587.8|24507.8|24587.8|24507.8|24582.97|24502.97|10
1732357010000|2024-11-23 10:16:50|24587.1|24507.1|24587.65|24507.65|24588.93|24508.93|24584.73|24504.73|10
1732357020000|2024-11-23 10:17:00|24588.25|24508.25|24593.71|24513.71|24593.71|24513.71|24588.25|24508.25|10
1732357030000|2024-11-23 10:17:10|24593.58|24513.58|24589.03|24509.03|24593.58|24513.58|24588.97|24508.97|10
1732357040000|2024-11-23 10:17:20|24589.02|24509.02|24594.83|24514.83|24594.83|24514.83|24588.89|24508.89|10
1732357050000|2024-11-23 10:17:30|24594.78|24514.78|24594.75|24514.75|24596.91|24516.91|24594|24514|10
1732357060000|2024-11-23 10:17:40|24592.83|24512.83|24591.73|24511.73|24593|24513|24591.48|24511.48|10
1732357070000|2024-11-23 10:17:50|24592.42|24512.42|24591.97|24511.97|24592.43|24512.43|24591.02|24511.02|10
1732357080000|2024-11-23 10:18:00|24591.78|24511.78|24589.35|24509.35|24592.38|24512.38|24589.35|24509.35|10
1732357090000|2024-11-23 10:18:10|24589.44|24509.44|24587.12|24507.12|24589.44|24509.44|24586.35|24506.35|9
1732357100000|2024-11-23 10:18:20|24586.79|24506.79|24589.95|24509.95|24589.95|24509.95|24586.79|24506.79|10
1732357110000|2024-11-23 10:18:30|24589.72|24509.72|24595.76|24515.76|24595.98|24515.98|24589.72|24509.72|10
1732357120000|2024-11-23 10:18:40|24595.41|24515.41|24592.1|24512.1|24596.22|24516.22|24592.03|24512.03|10
1732357130000|2024-11-23 10:18:50|24592.02|24512.02|24590.63|24510.63|24592.02|24512.02|24589.74|24509.74|10
1732357140000|2024-11-23 10:19:00|24590.84|24510.84|24594.54|24514.54|24594.56|24514.56|24590.84|24510.84|10
1732357150000|2024-11-23 10:19:10|24595.18|24515.18|24596.15|24516.15|24596.15|24516.15|24591.46|24511.46|10
1732357160000|2024-11-23 10:19:20|24596.41|24516.41|24594.15|24514.15|24596.41|24516.41|24594.15|24514.15|10
1732357170000|2024-11-23 10:19:30|24594.6|24514.6|24598.36|24518.36|24598.36|24518.36|24594.09|24514.09|10
1732357180000|2024-11-23 10:19:40|24598.96|24518.96|24596.47|24516.47|24600.04|24520.04|24596.47|24516.47|10
1732357190000|2024-11-23 10:19:50|24596.64|24516.64|24605.08|24525.08|24605.11|24525.11|24596.05|24516.05|10
1732357200000|2024-11-23 10:20:00|24605.75|24525.75|24600.66|24520.66|24605.75|24525.75|24600.66|24520.66|10
1732357210000|2024-11-23 10:20:10|24600.4|24520.4|24593.7|24513.7|24600.4|24520.4|24593.7|24513.7|10
1732357220000|2024-11-23 10:20:20|24593.64|24513.64|24597.35|24517.35|24598.81|24518.81|24593.63|24513.63|10
1732357230000|2024-11-23 10:20:30|24596.91|24516.91|24598.15|24518.15|24598.5|24518.5|24596.69|24516.69|10
1732357240000|2024-11-23 10:20:40|24597.98|24517.98|24596.63|24516.63|24598.79|24518.79|24596.63|24516.63|10
1732357250000|2024-11-23 10:20:50|24596.22|24516.22|24598.21|24518.21|24598.5|24518.5|24596.22|24516.22|10
1732357260000|2024-11-23 10:21:00|24598.52|24518.52|24593.72|24513.72|24598.52|24518.52|24593.72|24513.72|10
1732357270000|2024-11-23 10:21:10|24593.75|24513.75|24594.32|24514.32|24594.54|24514.54|24593.02|24513.02|10
1732357280000|2024-11-23 10:21:20|24595.16|24515.16|24593.75|24513.75|24595.16|24515.16|24591.92|24511.92|10
1732357290000|2024-11-23 10:21:30|24594.75|24514.75|24598.24|24518.24|24599.53|24519.53|24594.75|24514.75|10
1732357300000|2024-11-23 10:21:40|24598.7|24518.7|24599.75|24519.75|24599.75|24519.75|24598.7|24518.7|10
1732357310000|2024-11-23 10:21:50|24599.22|24519.22|24596.8|24516.8|24599.41|24519.41|24595.88|24515.88|10
1732357320000|2024-11-23 10:22:00|24597.32|24517.32|24587.24|24507.24|24597.62|24517.62|24587.06|24507.06|10
1732357330000|2024-11-23 10:22:10|24586.69|24506.69|24583.5|24503.5|24586.69|24506.69|24582.55|24502.55|9
1732357340000|2024-11-23 10:22:20|24583.91|24503.91|24587.49|24507.49|24587.49|24507.49|24583.52|24503.52|9
1732357350000|2024-11-23 10:22:30|24588.28|24508.28|24589.72|24509.72|24589.72|24509.72|24585.14|24505.14|10
1732357360000|2024-11-23 10:22:40|24588.93|24508.93|24587.71|24507.71|24589.22|24509.22|24587.69|24507.69|10
1732357370000|2024-11-23 10:22:50|24586.09|24506.09|24586.47|24506.47|24586.95|24506.95|24585.67|24505.67|10
1732357380000|2024-11-23 10:23:00|24586.23|24506.23|24586.5|24506.5|24588.89|24508.89|24585.78|24505.78|10
1732357390000|2024-11-23 10:23:10|24586.28|24506.28|24587.24|24507.24|24587.24|24507.24|24584.64|24504.64|10
1732357400000|2024-11-23 10:23:20|24587.95|24507.95|24588.46|24508.46|24588.46|24508.46|24586.7|24506.7|10
1732357410000|2024-11-23 10:23:30|24589.14|24509.14|24588.79|24508.79|24589.57|24509.57|24588.53|24508.53|10
1732357420000|2024-11-23 10:23:40|24589|24509|24585.65|24505.65|24589|24509|24585.15|24505.15|10
1732357430000|2024-11-23 10:23:50|24585.71|24505.71|24582.36|24502.36|24585.71|24505.71|24582.36|24502.36|9
1732357440000|2024-11-23 10:24:00|24580.49|24500.49|24583.15|24503.15|24583.15|24503.15|24579.14|24499.14|10
1732357450000|2024-11-23 10:24:10|24582.81|24502.81|24586.81|24506.81|24586.81|24506.81|24582.73|24502.73|10
1732357460000|2024-11-23 10:24:20|24585.95|24505.95|24585.72|24505.72|24586.24|24506.24|24585.21|24505.21|10
1732357470000|2024-11-23 10:24:30|24585.6|24505.6|24584.91|24504.91|24588.15|24508.15|24584.91|24504.91|10
1732357480000|2024-11-23 10:24:40|24584.45|24504.45|24583.65|24503.65|24584.73|24504.73|24582.88|24502.88|10
1732357490000|2024-11-23 10:24:50|24583.73|24503.73|24584.2|24504.2|24584.83|24504.83|24583.61|24503.61|9
1732357500000|2024-11-23 10:25:00|24583.69|24503.69|24583.62|24503.62|24583.69|24503.69|24582.09|24502.09|10
1732357510000|2024-11-23 10:25:10|24583.75|24503.75|24586.34|24506.34|24586.45|24506.45|24583.75|24503.75|9
1732357520000|2024-11-23 10:25:20|24586.5|24506.5|24585.27|24505.27|24587.86|24507.86|24584.37|24504.37|10
1732357530000|2024-11-23 10:25:30|24584.92|24504.92|24587.7|24507.7|24588.36|24508.36|24584.92|24504.92|10
1732357540000|2024-11-23 10:25:40|24587.88|24507.88|24586.5|24506.5|24588.12|24508.12|24586.4|24506.4|10
1732357550000|2024-11-23 10:25:50|24584.98|24504.98|24588.46|24508.46|24588.46|24508.46|24584.47|24504.47|10
1732357560000|2024-11-23 10:26:00|24588.67|24508.67|24591.93|24511.93|24591.93|24511.93|24588.61|24508.61|10
1732357570000|2024-11-23 10:26:10|24591.91|24511.91|24595.96|24515.96|24596.94|24516.94|24591.91|24511.91|10
1732357580000|2024-11-23 10:26:20|24591.6|24511.6|24592.96|24512.96|24592.96|24512.96|24591.48|24511.48|10
1732357590000|2024-11-23 10:26:30|24592.98|24512.98|24584.77|24504.77|24592.98|24512.98|24584.59|24504.59|10
1732357600000|2024-11-23 10:26:40|24584.16|24504.16|24584.35|24504.35|24586.11|24506.11|24584.16|24504.16|10
1732357610000|2024-11-23 10:26:50|24584.6|24504.6|24586.38|24506.38|24586.38|24506.38|24584.6|24504.6|10
1732357620000|2024-11-23 10:27:00|24586.6|24506.6|24575.05|24495.05|24586.6|24506.6|24575.05|24495.05|10
1732357630000|2024-11-23 10:27:10|24574.15|24494.15|24568.54|24488.54|24574.15|24494.15|24568.54|24488.54|10
1732357640000|2024-11-23 10:27:20|24566.69|24486.69|24562.81|24482.81|24566.69|24486.69|24562.81|24482.81|10
1732357650000|2024-11-23 10:27:30|24562.71|24482.71|24565.54|24485.54|24565.54|24485.54|24562.71|24482.71|10
1732357660000|2024-11-23 10:27:40|24564|24484|24563.8|24483.8|24564.15|24484.15|24563.34|24483.34|10
1732357670000|2024-11-23 10:27:50|24564.05|24484.05|24563.25|24483.25|24564.05|24484.05|24561.9|24481.9|9
1732357680000|2024-11-23 10:28:00|24563.26|24483.26|24565.54|24485.54|24569.48|24489.48|24563.26|24483.26|10
1732357690000|2024-11-23 10:28:10|24565.55|24485.55|24570.24|24490.24|24570.24|24490.24|24564.88|24484.88|10
1732357700000|2024-11-23 10:28:20|24571.28|24491.28|24566.62|24486.62|24571.91|24491.91|24566.62|24486.62|10
1732357710000|2024-11-23 10:28:30|24565.86|24485.86|24564.57|24484.57|24566.18|24486.18|24564.13|24484.13|10
1732357720000|2024-11-23 10:28:40|24563.09|24483.09|24564.21|24484.21|24564.37|24484.37|24562.46|24482.46|10
1732357730000|2024-11-23 10:28:50|24563.82|24483.82|24572.48|24492.48|24572.48|24492.48|24563.82|24483.82|10
1732357740000|2024-11-23 10:29:00|24571.09|24491.09|24566.92|24486.92|24572.16|24492.16|24566.92|24486.92|10
1732357750000|2024-11-23 10:29:10|24566.82|24486.82|24565.33|24485.33|24566.92|24486.92|24564.36|24484.36|10
1732357760000|2024-11-23 10:29:20|24564.9|24484.9|24564.21|24484.21|24566.68|24486.68|24564.21|24484.21|10
1732357770000|2024-11-23 10:29:30|24563.74|24483.74|24561.08|24481.08|24564.49|24484.49|24560.63|24480.63|9
1732357780000|2024-11-23 10:29:40|24561.49|24481.49|24560.28|24480.28|24562.16|24482.16|24560.03|24480.03|10
1732357790000|2024-11-23 10:29:50|24560.61|24480.61|24563.04|24483.04|24563.04|24483.04|24560.61|24480.61|10
1732357800000|2024-11-23 10:30:00|24563.68|24483.68|24563.71|24483.71|24564.37|24484.37|24562.47|24482.47|9
1732357810000|2024-11-23 10:30:10|24563.74|24483.74|24557.39|24477.39|24563.74|24483.74|24557.14|24477.14|10
1732357820000|2024-11-23 10:30:20|24558.03|24478.03|24557.52|24477.52|24558.03|24478.03|24555.69|24475.69|10
1732357830000|2024-11-23 10:30:30|24557.23|24477.23|24555.07|24475.07|24557.47|24477.47|24555.07|24475.07|10
1732357840000|2024-11-23 10:30:40|24555|24475|24551.81|24471.81|24555|24475|24550.93|24470.93|10
1732357850000|2024-11-23 10:30:50|24550.02|24470.02|24543.5|24463.5|24550.02|24470.02|24543.5|24463.5|10
1732357860000|2024-11-23 10:31:00|24542.32|24462.32|24542.9|24462.9|24544.84|24464.84|24542.03|24462.03|10
1732357870000|2024-11-23 10:31:10|24543.07|24463.07|24542.19|24462.19|24543.07|24463.07|24540.65|24460.65|10
1732357880000|2024-11-23 10:31:20|24541.56|24461.56|24537.63|24457.63|24541.56|24461.56|24537.24|24457.24|10
1732357890000|2024-11-23 10:31:30|24539.4|24459.4|24536.76|24456.76|24541.36|24461.36|24536.76|24456.76|10
1732357900000|2024-11-23 10:31:40|24536.65|24456.65|24531.96|24451.96|24536.65|24456.65|24531.96|24451.96|10
1732357910000|2024-11-23 10:31:50|24532.48|24452.48|24531.71|24451.71|24532.48|24452.48|24529.29|24449.29|10
1732357920000|2024-11-23 10:32:00|24532.02|24452.02|24530.2|24450.2|24533.3|24453.3|24530.2|24450.2|10
1732357930000|2024-11-23 10:32:10|24529.91|24449.91|24528.62|24448.62|24531.53|24451.53|24528.47|24448.47|10
1732357940000|2024-11-23 10:32:20|24526.1|24446.1|24525.24|24445.24|24526.93|24446.93|24523.95|24443.95|10
1732357950000|2024-11-23 10:32:30|24523.52|24443.52|24520.07|24440.07|24523.52|24443.52|24517.45|24437.45|10
1732357960000|2024-11-23 10:32:40|24519.35|24439.35|24515.04|24435.04|24519.35|24439.35|24514.95|24434.95|10
1732357970000|2024-11-23 10:32:50|24515.48|24435.48|24515.43|24435.43|24515.99|24435.99|24514.21|24434.21|10
1732357980000|2024-11-23 10:33:00|24515.26|24435.26|24514.94|24434.94|24517.18|24437.18|24512.6|24432.6|10
1732357990000|2024-11-23 10:33:10|24513.87|24433.87|24517.09|24437.09|24517.09|24437.09|24513.87|24433.87|10
1732358000000|2024-11-23 10:33:20|24515.72|24435.72|24520.51|24440.51|24520.93|24440.93|24515.72|24435.72|10
1732358010000|2024-11-23 10:33:30|24520.29|24440.29|24519.96|24439.96|24521.08|24441.08|24519.73|24439.73|10
1732358020000|2024-11-23 10:33:40|24520.36|24440.36|24511.9|24431.9|24520.36|24440.36|24511.76|24431.76|10
1732358030000|2024-11-23 10:33:50|24511.77|24431.77|24512.7|24432.7|24512.7|24432.7|24511.67|24431.67|9
1732358040000|2024-11-23 10:34:00|24513.36|24433.36|24527.4|24447.4|24527.4|24447.4|24513.36|24433.36|10
1732358050000|2024-11-23 10:34:10|24526.69|24446.69|24525.04|24445.04|24528.11|24448.11|24525.02|24445.02|10
1732358060000|2024-11-23 10:34:20|24525.01|24445.01|24534|24454|24534|24454|24524.75|24444.75|10
1732358070000|2024-11-23 10:34:30|24534.13|24454.13|24527.28|24447.28|24534.13|24454.13|24526.92|24446.92|10
1732358080000|2024-11-23 10:34:40|24526.92|24446.92|24528.8|24448.8|24529.65|24449.65|24526.5|24446.5|10
1732358090000|2024-11-23 10:34:50|24534.28|24454.28|24537.98|24457.98|24537.98|24457.98|24534.28|24454.28|10
1732358100000|2024-11-23 10:35:00|24538.11|24458.11|24536.16|24456.16|24538.74|24458.74|24535.83|24455.83|10
1732358110000|2024-11-23 10:35:10|24535.32|24455.32|24537.95|24457.95|24538.96|24458.96|24534.43|24454.43|10
1732358120000|2024-11-23 10:35:20|24537.7|24457.7|24541.06|24461.06|24541.06|24461.06|24537.7|24457.7|10
1732358130000|2024-11-23 10:35:30|24540.33|24460.33|24541.47|24461.47|24541.72|24461.72|24540.1|24460.1|10
1732358140000|2024-11-23 10:35:40|24541.88|24461.88|24538.54|24458.54|24542.5|24462.5|24538.54|24458.54|10
1732358150000|2024-11-23 10:35:50|24538.75|24458.75|24539.65|24459.65|24540.75|24460.75|24537.94|24457.94|10
1732358160000|2024-11-23 10:36:00|24540.41|24460.41|24535.62|24455.62|24540.54|24460.54|24535.62|24455.62|10
1732358170000|2024-11-23 10:36:10|24534.32|24454.32|24532.05|24452.05|24534.32|24454.32|24531.52|24451.52|10
1732358180000|2024-11-23 10:36:20|24533.24|24453.24|24533.63|24453.63|24534.01|24454.01|24533.24|24453.24|10
1732358190000|2024-11-23 10:36:30|24533.57|24453.57|24531.74|24451.74|24533.75|24453.75|24530.18|24450.18|10
1732358200000|2024-11-23 10:36:40|24532.81|24452.81|24535.54|24455.54|24537.47|24457.47|24532.81|24452.81|10
1732358210000|2024-11-23 10:36:50|24536.38|24456.38|24542.18|24462.18|24542.18|24462.18|24536.38|24456.38|10
1732358220000|2024-11-23 10:37:00|24542.93|24462.93|24538.05|24458.05|24542.93|24462.93|24537.74|24457.74|10
1732358230000|2024-11-23 10:37:10|24537.86|24457.86|24536.61|24456.61|24539.5|24459.5|24536.61|24456.61|10
1732358240000|2024-11-23 10:37:20|24535.03|24455.03|24536.16|24456.16|24536.64|24456.64|24530.77|24450.77|10
1732358250000|2024-11-23 10:37:30|24534.83|24454.83|24535.4|24455.4|24535.4|24455.4|24533.92|24453.92|8
1732358260000|2024-11-23 10:37:40|24535.61|24455.61|24526.93|24446.93|24535.97|24455.97|24526.93|24446.93|10
1732358270000|2024-11-23 10:37:50|24527.17|24447.17|24513.45|24433.45|24527.17|24447.17|24513.45|24433.45|10
1732358280000|2024-11-23 10:38:00|24513.69|24433.69|24514.68|24434.68|24515.15|24435.15|24513.54|24433.54|10
1732358290000|2024-11-23 10:38:10|24515.89|24435.89|24514.88|24434.88|24515.89|24435.89|24513.5|24433.5|10
1732358300000|2024-11-23 10:38:20|24516.62|24436.62|24517.22|24437.22|24517.82|24437.82|24516.09|24436.09|10
1732358310000|2024-11-23 10:38:30|24516.94|24436.94|24515.92|24435.92|24517.03|24437.03|24515.73|24435.73|10
1732358320000|2024-11-23 10:38:40|24515.83|24435.83|24523.74|24443.74|24523.74|24443.74|24515.61|24435.61|10
1732358330000|2024-11-23 10:38:50|24523.36|24443.36|24525.18|24445.18|24527.34|24447.34|24523.36|24443.36|10
1732358340000|2024-11-23 10:39:00|24524.91|24444.91|24525.17|24445.17|24525.17|24445.17|24523.73|24443.73|10
1732358350000|2024-11-23 10:39:10|24525.67|24445.67|24526.57|24446.57|24527.3|24447.3|24525.67|24445.67|10
1732358360000|2024-11-23 10:39:20|24527.87|24447.87|24526.95|24446.95|24528.87|24448.87|24526.68|24446.68|10
1732358370000|2024-11-23 10:39:30|24525.92|24445.92|24530.58|24450.58|24530.58|24450.58|24525.73|24445.73|10
1732358380000|2024-11-23 10:39:40|24530.5|24450.5|24531.96|24451.96|24531.96|24451.96|24529.92|24449.92|10
1732358390000|2024-11-23 10:39:50|24532.52|24452.52|24535.77|24455.77|24536.22|24456.22|24532.52|24452.52|10
1732358400000|2024-11-23 10:40:00|24535.52|24455.52|24538.03|24458.03|24538.03|24458.03|24533.26|24453.26|10
1732358410000|2024-11-23 10:40:10|24537.84|24457.84|24533.93|24453.93|24538.14|24458.14|24532.28|24452.28|10
1732358420000|2024-11-23 10:40:20|24534.66|24454.66|24540.32|24460.32|24540.32|24460.32|24534.64|24454.64|10
1732358430000|2024-11-23 10:40:30|24539.89|24459.89|24545.41|24465.41|24545.41|24465.41|24538.98|24458.98|10
1732358440000|2024-11-23 10:40:40|24546.05|24466.05|24541.37|24461.37|24546.05|24466.05|24541.37|24461.37|10
1732358450000|2024-11-23 10:40:50|24540.14|24460.14|24535.18|24455.18|24540.14|24460.14|24535.18|24455.18|10
1732358460000|2024-11-23 10:41:00|24530.98|24450.98|24528.56|24448.56|24530.98|24450.98|24527.94|24447.94|10
1732358470000|2024-11-23 10:41:10|24527.68|24447.68|24537.22|24457.22|24537.22|24457.22|24527.35|24447.35|9
1732358480000|2024-11-23 10:41:20|24537.14|24457.14|24535.05|24455.05|24541.59|24461.59|24535.05|24455.05|10
1732358490000|2024-11-23 10:41:30|24536.17|24456.17|24543.46|24463.46|24543.75|24463.75|24536.17|24456.17|10
1732358500000|2024-11-23 10:41:40|24542.13|24462.13|24542.7|24462.7|24543.22|24463.22|24541.7|24461.7|10
1732358510000|2024-11-23 10:41:50|24542.45|24462.45|24537.04|24457.04|24543.16|24463.16|24537.04|24457.04|10
1732358520000|2024-11-23 10:42:00|24537.14|24457.14|24535.44|24455.44|24538.6|24458.6|24535.44|24455.44|10
1732358530000|2024-11-23 10:42:10|24536.5|24456.5|24530.76|24450.76|24536.79|24456.79|24530.76|24450.76|10
1732358540000|2024-11-23 10:42:20|24530.89|24450.89|24530.32|24450.32|24531.7|24451.7|24530.22|24450.22|10
1732358550000|2024-11-23 10:42:30|24531.84|24451.84|24529.88|24449.88|24531.84|24451.84|24528.22|24448.22|10
1732358560000|2024-11-23 10:42:40|24530.95|24450.95|24537.8|24457.8|24538.5|24458.5|24530.95|24450.95|10
1732358570000|2024-11-23 10:42:50|24538.7|24458.7|24538.75|24458.75|24540.14|24460.14|24537.96|24457.96|10
1732358580000|2024-11-23 10:43:00|24538.67|24458.67|24541.52|24461.52|24542.29|24462.29|24538.67|24458.67|10
1732358590000|2024-11-23 10:43:10|24539.35|24459.35|24537.28|24457.28|24539.35|24459.35|24536.78|24456.78|10
1732358600000|2024-11-23 10:43:20|24536.39|24456.39|24533.09|24453.09|24536.39|24456.39|24531.77|24451.77|10
1732358610000|2024-11-23 10:43:30|24532.73|24452.73|24521.51|24441.51|24532.73|24452.73|24521.51|24441.51|10
1732358620000|2024-11-23 10:43:40|24522.65|24442.65|24528.54|24448.54|24528.54|24448.54|24522.65|24442.65|10
1732358630000|2024-11-23 10:43:50|24528.66|24448.66|24529.39|24449.39|24530.03|24450.03|24528.65|24448.65|10
1732358640000|2024-11-23 10:44:00|24529.93|24449.93|24529.79|24449.79|24530.24|24450.24|24527.68|24447.68|10
1732358650000|2024-11-23 10:44:10|24528.97|24448.97|24533.93|24453.93|24533.93|24453.93|24528.97|24448.97|10
1732358660000|2024-11-23 10:44:20|24532.62|24452.62|24539.62|24459.62|24539.63|24459.63|24532.12|24452.12|10
1732358670000|2024-11-23 10:44:30|24540.51|24460.51|24540.63|24460.63|24541.31|24461.31|24540.51|24460.51|10
1732358680000|2024-11-23 10:44:40|24536.94|24456.94|24537.92|24457.92|24537.92|24457.92|24535.9|24455.9|10
1732358690000|2024-11-23 10:44:50|24537.47|24457.47|24536.97|24456.97|24538.81|24458.81|24536.97|24456.97|10
1732358700000|2024-11-23 10:45:00|24536.88|24456.88|24541.35|24461.35|24541.35|24461.35|24536.88|24456.88|9
1732358710000|2024-11-23 10:45:10|24540.39|24460.39|24538.1|24458.1|24540.39|24460.39|24535.79|24455.79|10
1732358720000|2024-11-23 10:45:20|24538.48|24458.48|24538.62|24458.62|24539.84|24459.84|24537.5|24457.5|10
1732358730000|2024-11-23 10:45:30|24538.79|24458.79|24541.19|24461.19|24542.75|24462.75|24538.79|24458.79|10
1732358740000|2024-11-23 10:45:40|24540.4|24460.4|24541.81|24461.81|24543.26|24463.26|24540.23|24460.23|10
1732358750000|2024-11-23 10:45:50|24542.27|24462.27|24544.84|24464.84|24544.84|24464.84|24541.14|24461.14|9
1732358760000|2024-11-23 10:46:00|24543.74|24463.74|24543.32|24463.32|24543.74|24463.74|24541.78|24461.78|10
1732358770000|2024-11-23 10:46:10|24543.07|24463.07|24552.46|24472.46|24552.46|24472.46|24543.07|24463.07|10
1732358780000|2024-11-23 10:46:20|24554.19|24474.19|24555.37|24475.37|24556.49|24476.49|24552.78|24472.78|10
1732358790000|2024-11-23 10:46:30|24555.24|24475.24|24552.92|24472.92|24556.04|24476.04|24552.92|24472.92|10
1732358800000|2024-11-23 10:46:40|24553.29|24473.29|24552.38|24472.38|24553.67|24473.67|24552.38|24472.38|10
1732358810000|2024-11-23 10:46:50|24552.42|24472.42|24551.65|24471.65|24554.54|24474.54|24551.65|24471.65|10
1732358820000|2024-11-23 10:47:00|24552.35|24472.35|24551.67|24471.67|24552.93|24472.93|24551.08|24471.08|9
1732358830000|2024-11-23 10:47:10|24552.34|24472.34|24554.78|24474.78|24554.78|24474.78|24550.08|24470.08|10
1732358840000|2024-11-23 10:47:20|24557.63|24477.63|24558.36|24478.36|24561.36|24481.36|24557.63|24477.63|10
1732358850000|2024-11-23 10:47:30|24558.11|24478.11|24560.71|24480.71|24560.82|24480.82|24556.46|24476.46|10
1732358860000|2024-11-23 10:47:40|24560.46|24480.46|24561.66|24481.66|24561.66|24481.66|24559.63|24479.63|10
1732358870000|2024-11-23 10:47:50|24562.5|24482.5|24564.5|24484.5|24564.83|24484.83|24562.48|24482.48|10
1732358880000|2024-11-23 10:48:00|24564.7|24484.7|24562.01|24482.01|24564.7|24484.7|24561.52|24481.52|10
1732358890000|2024-11-23 10:48:10|24562.04|24482.04|24561.41|24481.41|24562.68|24482.68|24559.69|24479.69|10
1732358900000|2024-11-23 10:48:20|24562.12|24482.12|24564.17|24484.17|24564.93|24484.93|24561.14|24481.14|9
1732358910000|2024-11-23 10:48:30|24564.81|24484.81|24566.81|24486.81|24566.81|24486.81|24564.81|24484.81|9
1732358920000|2024-11-23 10:48:40|24567.67|24487.67|24565.9|24485.9|24568.54|24488.54|24565.85|24485.85|9
1732358930000|2024-11-23 10:48:50|24564.55|24484.55|24568.35|24488.35|24568.7|24488.7|24564.35|24484.35|10
1732358940000|2024-11-23 10:49:00|24571.19|24491.19|24569.96|24489.96|24573.03|24493.03|24569.77|24489.77|10
1732358950000|2024-11-23 10:49:10|24569.85|24489.85|24567.77|24487.77|24570.04|24490.04|24567.77|24487.77|10
1732358960000|2024-11-23 10:49:20|24567.67|24487.67|24567.03|24487.03|24568.45|24488.45|24567.03|24487.03|9
1732358970000|2024-11-23 10:49:30|24566.88|24486.88|24565.98|24485.98|24568.33|24488.33|24565.98|24485.98|10
1732358980000|2024-11-23 10:49:40|24565.49|24485.49|24566.97|24486.97|24567.56|24487.56|24564.71|24484.71|10
1732358990000|2024-11-23 10:49:50|24565.92|24485.92|24561.02|24481.02|24565.92|24485.92|24561.02|24481.02|10
1732359000000|2024-11-23 10:50:00|24559.38|24479.38|24557.37|24477.37|24560.23|24480.23|24556.79|24476.79|9
1732359010000|2024-11-23 10:50:10|24556.9|24476.9|24550.95|24470.95|24556.91|24476.91|24550.9|24470.9|10
1732359020000|2024-11-23 10:50:20|24550.77|24470.77|24542.63|24462.63|24550.77|24470.77|24541.44|24461.44|9
1732359030000|2024-11-23 10:50:30|24542.71|24462.71|24540.6|24460.6|24542.71|24462.71|24539.99|24459.99|9
1732359040000|2024-11-23 10:50:40|24541.53|24461.53|24548.73|24468.73|24548.73|24468.73|24541.53|24461.53|10
1732359050000|2024-11-23 10:50:50|24548.6|24468.6|24551.07|24471.07|24553.76|24473.76|24548.6|24468.6|9
1732359060000|2024-11-23 10:51:00|24552.56|24472.56|24554.06|24474.06|24554.06|24474.06|24552.55|24472.55|10
1732359070000|2024-11-23 10:51:10|24554.07|24474.07|24558.05|24478.05|24558.05|24478.05|24553.44|24473.44|10
1732359080000|2024-11-23 10:51:20|24558.31|24478.31|24558.79|24478.79|24559.25|24479.25|24552.72|24472.72|10
1732359090000|2024-11-23 10:51:30|24557.89|24477.89|24556.68|24476.68|24559.8|24479.8|24556.68|24476.68|10
1732359100000|2024-11-23 10:51:40|24555.82|24475.82|24558.2|24478.2|24559.4|24479.4|24555.82|24475.82|10
1732359110000|2024-11-23 10:51:50|24560.04|24480.04|24558.3|24478.3|24560.04|24480.04|24557.46|24477.46|9
1732359120000|2024-11-23 10:52:00|24558.02|24478.02|24553.59|24473.59|24558.02|24478.02|24551.57|24471.57|10
1732359130000|2024-11-23 10:52:10|24553.67|24473.67|24551.93|24471.93|24554.58|24474.58|24551.93|24471.93|10
1732359140000|2024-11-23 10:52:20|24551.92|24471.92|24549.59|24469.59|24552.3|24472.3|24548.27|24468.27|10
1732359150000|2024-11-23 10:52:30|24548.54|24468.54|24550.92|24470.92|24550.92|24470.92|24548.54|24468.54|10
1732359160000|2024-11-23 10:52:40|24551.24|24471.24|24550.1|24470.1|24555.62|24475.62|24550.1|24470.1|10
1732359170000|2024-11-23 10:52:50|24550.14|24470.14|24550.66|24470.66|24550.66|24470.66|24549.02|24469.02|10
1732359180000|2024-11-23 10:53:00|24550.65|24470.65|24547.53|24467.53|24550.65|24470.65|24547.36|24467.36|9
1732359190000|2024-11-23 10:53:10|24547.71|24467.71|24538.64|24458.64|24547.71|24467.71|24538.4|24458.4|10
1732359200000|2024-11-23 10:53:20|24539.09|24459.09|24535.68|24455.68|24539.54|24459.54|24534.53|24454.53|10
1732359210000|2024-11-23 10:53:30|24535.77|24455.77|24535.17|24455.17|24536.48|24456.48|24534.44|24454.44|10
1732359220000|2024-11-23 10:53:40|24534.05|24454.05|24526.75|24446.75|24534.05|24454.05|24526.54|24446.54|10
1732359230000|2024-11-23 10:53:50|24526.82|24446.82|24526.96|24446.96|24528.29|24448.29|24526.52|24446.52|10
1732359240000|2024-11-23 10:54:00|24526.88|24446.88|24522.27|24442.27|24526.88|24446.88|24522.27|24442.27|10
1732359250000|2024-11-23 10:54:10|24518.15|24438.15|24521.54|24441.54|24521.54|24441.54|24517.5|24437.5|10
1732359260000|2024-11-23 10:54:20|24520.92|24440.92|24525.12|24445.12|24525.3|24445.3|24517.36|24437.36|10
1732359270000|2024-11-23 10:54:30|24524.43|24444.43|24517.31|24437.31|24524.43|24444.43|24517.24|24437.24|10
1732359280000|2024-11-23 10:54:40|24517.04|24437.04|24518.36|24438.36|24519.13|24439.13|24517.04|24437.04|10
1732359290000|2024-11-23 10:54:50|24518.38|24438.38|24517.41|24437.41|24518.38|24438.38|24514.19|24434.19|9
1732359300000|2024-11-23 10:55:00|24518.09|24438.09|24518.66|24438.66|24519.08|24439.08|24515.24|24435.24|10
1732359310000|2024-11-23 10:55:10|24518.57|24438.57|24512.55|24432.55|24518.57|24438.57|24512.55|24432.55|9
1732359320000|2024-11-23 10:55:20|24511.65|24431.65|24507.94|24427.94|24511.78|24431.78|24507.94|24427.94|10
1732359330000|2024-11-23 10:55:30|24507.58|24427.58|24510.48|24430.48|24513.15|24433.15|24506.4|24426.4|10
1732359340000|2024-11-23 10:55:40|24510.85|24430.85|24513.7|24433.7|24513.7|24433.7|24510.68|24430.68|10
1732359350000|2024-11-23 10:55:50|24513.98|24433.98|24515.47|24435.47|24515.47|24435.47|24512.2|24432.2|10
1732359360000|2024-11-23 10:56:00|24514.98|24434.98|24517.23|24437.23|24517.23|24437.23|24514.48|24434.48|10
1732359370000|2024-11-23 10:56:10|24518.32|24438.32|24521.2|24441.2|24521.2|24441.2|24516.86|24436.86|10
1732359380000|2024-11-23 10:56:20|24521.68|24441.68|24516.22|24436.22|24522.29|24442.29|24516.17|24436.17|10
1732359390000|2024-11-23 10:56:30|24517.5|24437.5|24515.75|24435.75|24517.5|24437.5|24513.7|24433.7|10
1732359400000|2024-11-23 10:56:40|24515.14|24435.14|24514.04|24434.04|24515.4|24435.4|24512.72|24432.72|10
1732359410000|2024-11-23 10:56:50|24513.92|24433.92|24518.51|24438.51|24518.51|24438.51|24513.92|24433.92|10
1732359420000|2024-11-23 10:57:00|24518.46|24438.46|24516.15|24436.15|24518.46|24438.46|24516.15|24436.15|10
1732359430000|2024-11-23 10:57:10|24516.77|24436.77|24519.87|24439.87|24519.87|24439.87|24516.56|24436.56|10
1732359440000|2024-11-23 10:57:20|24519.19|24439.19|24515.74|24435.74|24519.73|24439.73|24515.69|24435.69|10
1732359450000|2024-11-23 10:57:30|24516.22|24436.22|24518.59|24438.59|24518.59|24438.59|24516.21|24436.21|10
1732359460000|2024-11-23 10:57:40|24519.08|24439.08|24518.45|24438.45|24519.08|24439.08|24517.79|24437.79|10
1732359470000|2024-11-23 10:57:50|24518.12|24438.12|24524.89|24444.89|24525.88|24445.88|24518.12|24438.12|10
1732359480000|2024-11-23 10:58:00|24525.24|24445.24|24528.04|24448.04|24528.04|24448.04|24525.24|24445.24|10
1732359490000|2024-11-23 10:58:10|24530.11|24450.11|24530.36|24450.36|24530.86|24450.86|24529.37|24449.37|10
1732359500000|2024-11-23 10:58:20|24531.21|24451.21|24527.23|24447.23|24531.7|24451.7|24527.23|24447.23|10
1732359510000|2024-11-23 10:58:30|24527.22|24447.22|24532.87|24452.87|24532.98|24452.98|24526.12|24446.12|10
1732359520000|2024-11-23 10:58:40|24533.02|24453.02|24537.13|24457.13|24537.4|24457.4|24533.02|24453.02|10
1732359530000|2024-11-23 10:58:50|24536.8|24456.8|24538.23|24458.23|24539.13|24459.13|24535.91|24455.91|10
1732359540000|2024-11-23 10:59:00|24538.24|24458.24|24539.25|24459.25|24539.25|24459.25|24537.62|24457.62|10
1732359550000|2024-11-23 10:59:10|24539.77|24459.77|24543.99|24463.99|24543.99|24463.99|24539.77|24459.77|10
1732359560000|2024-11-23 10:59:20|24542.43|24462.43|24538.18|24458.18|24542.43|24462.43|24537.98|24457.98|10
1732359570000|2024-11-23 10:59:30|24538.99|24458.99|24541.5|24461.5|24542.11|24462.11|24538.99|24458.99|10
1732359580000|2024-11-23 10:59:40|24541.54|24461.54|24538.37|24458.37|24541.54|24461.54|24538.37|24458.37|9
1732359590000|2024-11-23 10:59:50|24538.57|24458.57|24537.67|24457.67|24539.03|24459.03|24537.52|24457.52|10
1732359600000|2024-11-23 11:00:00|24537.76|24457.76|24538.69|24458.69|24539.09|24459.09|24536.69|24456.69|10
1732359610000|2024-11-23 11:00:10|24537.68|24457.68|24541.83|24461.83|24541.83|24461.83|24534.74|24454.74|10
1732359620000|2024-11-23 11:00:20|24541.54|24461.54|24547.33|24467.33|24547.33|24467.33|24541.54|24461.54|10
1732359630000|2024-11-23 11:00:30|24547.44|24467.44|24555.4|24475.4|24555.69|24475.69|24547.44|24467.44|10
1732359640000|2024-11-23 11:00:40|24553.76|24473.76|24550.82|24470.82|24553.76|24473.76|24549.52|24469.52|10
1732359650000|2024-11-23 11:00:50|24550.21|24470.21|24541.83|24461.83|24550.21|24470.21|24541.83|24461.83|9
1732359660000|2024-11-23 11:01:00|24541.63|24461.63|24536.95|24456.95|24541.63|24461.63|24536.53|24456.53|10
1732359670000|2024-11-23 11:01:10|24536.64|24456.64|24537.56|24457.56|24538.35|24458.35|24533.59|24453.59|10
1732359680000|2024-11-23 11:01:20|24537.49|24457.49|24538.41|24458.41|24538.57|24458.57|24536.85|24456.85|10
1732359690000|2024-11-23 11:01:30|24538.05|24458.05|24534.16|24454.16|24538.05|24458.05|24534.16|24454.16|10
1732359700000|2024-11-23 11:01:40|24534.52|24454.52|24530.03|24450.03|24535.6|24455.6|24530.03|24450.03|10
1732359710000|2024-11-23 11:01:50|24530.53|24450.53|24535.79|24455.79|24535.79|24455.79|24530.53|24450.53|10
1732359720000|2024-11-23 11:02:00|24535.03|24455.03|24530.96|24450.96|24537.21|24457.21|24530.96|24450.96|10
1732359730000|2024-11-23 11:02:10|24531.73|24451.73|24534.44|24454.44|24534.44|24454.44|24531.73|24451.73|9
1732359740000|2024-11-23 11:02:20|24534.59|24454.59|24534.07|24454.07|24535.38|24455.38|24533.5|24453.5|10
1732359750000|2024-11-23 11:02:30|24534.02|24454.02|24535.61|24455.61|24535.99|24455.99|24533.73|24453.73|10
1732359760000|2024-11-23 11:02:40|24535.2|24455.2|24534.52|24454.52|24535.61|24455.61|24534.09|24454.09|9
1732359770000|2024-11-23 11:02:50|24534.47|24454.47|24536.23|24456.23|24536.23|24456.23|24534.47|24454.47|10
1732359780000|2024-11-23 11:03:00|24536.68|24456.68|24546.2|24466.2|24546.2|24466.2|24536.68|24456.68|10
1732359790000|2024-11-23 11:03:10|24546.24|24466.24|24546.9|24466.9|24550.69|24470.69|24546.24|24466.24|10
1732359800000|2024-11-23 11:03:20|24546.99|24466.99|24546.48|24466.48|24548.34|24468.34|24546.48|24466.48|10
1732359810000|2024-11-23 11:03:30|24546.63|24466.63|24552.53|24472.53|24552.53|24472.53|24546.61|24466.61|10
1732359820000|2024-11-23 11:03:40|24551.61|24471.61|24553.47|24473.47|24553.47|24473.47|24550.48|24470.48|10
1732359830000|2024-11-23 11:03:50|24553.71|24473.71|24553.3|24473.3|24554.4|24474.4|24552.83|24472.83|10
1732359840000|2024-11-23 11:04:00|24553.7|24473.7|24556.59|24476.59|24558.38|24478.38|24553.7|24473.7|10
1732359850000|2024-11-23 11:04:10|24556.39|24476.39|24557.92|24477.92|24558.05|24478.05|24556.11|24476.11|9
1732359860000|2024-11-23 11:04:20|24558.38|24478.38|24558.67|24478.67|24560.51|24480.51|24557.38|24477.38|10
1732359870000|2024-11-23 11:04:30|24557.7|24477.7|24557.29|24477.29|24558.12|24478.12|24556.67|24476.67|10
1732359880000|2024-11-23 11:04:40|24556.97|24476.97|24560.54|24480.54|24560.67|24480.67|24556.97|24476.97|10
1732359890000|2024-11-23 11:04:50|24560.77|24480.77|24562.86|24482.86|24562.86|24482.86|24560.77|24480.77|10
1732359900000|2024-11-23 11:05:00|24562.15|24482.15|24564.17|24484.17|24564.41|24484.41|24561.33|24481.33|10
1732359910000|2024-11-23 11:05:10|24564.44|24484.44|24567.71|24487.71|24567.71|24487.71|24563.85|24483.85|10
1732359920000|2024-11-23 11:05:20|24567.25|24487.25|24570.92|24490.92|24571.82|24491.82|24567.25|24487.25|10
1732359930000|2024-11-23 11:05:30|24571.17|24491.17|24572.81|24492.81|24572.81|24492.81|24570.52|24490.52|10
1732359940000|2024-11-23 11:05:40|24573.92|24493.92|24576.83|24496.83|24577.97|24497.97|24573.92|24493.92|10
1732359950000|2024-11-23 11:05:50|24575.66|24495.66|24581.22|24501.22|24581.22|24501.22|24575.66|24495.66|10
1732359960000|2024-11-23 11:06:00|24581.99|24501.99|24585.03|24505.03|24585.11|24505.11|24581.36|24501.36|10
1732359970000|2024-11-23 11:06:10|24585.13|24505.13|24586.33|24506.33|24586.33|24506.33|24584.11|24504.11|10
1732359980000|2024-11-23 11:06:20|24588.37|24508.37|24591.93|24511.93|24591.93|24511.93|24587.8|24507.8|10
1732359990000|2024-11-23 11:06:30|24592.61|24512.61|24593.52|24513.52|24593.65|24513.65|24592.26|24512.26|9
1732360000000|2024-11-23 11:06:40|24592.85|24512.85|24592.12|24512.12|24594.32|24514.32|24592.12|24512.12|10
1732360010000|2024-11-23 11:06:50|24590.04|24510.04|24586.32|24506.32|24590.04|24510.04|24583.98|24503.98|10
1732360020000|2024-11-23 11:07:00|24586.25|24506.25|24582.66|24502.66|24586.25|24506.25|24581.48|24501.48|10
1732360030000|2024-11-23 11:07:10|24580.4|24500.4|24579.98|24499.98|24580.95|24500.95|24577.24|24497.24|10
1732360040000|2024-11-23 11:07:20|24580|24500|24567.38|24487.38|24580|24500|24567.38|24487.38|10
1732360050000|2024-11-23 11:07:30|24567.52|24487.52|24575.81|24495.81|24576.5|24496.5|24566.47|24486.47|10
1732360060000|2024-11-23 11:07:40|24575.86|24495.86|24576.88|24496.88|24578.66|24498.66|24575.86|24495.86|10
1732360070000|2024-11-23 11:07:50|24577.44|24497.44|24577.74|24497.74|24577.82|24497.82|24575.63|24495.63|10
1732360080000|2024-11-23 11:08:00|24577.14|24497.14|24579.38|24499.38|24581.68|24501.68|24577.14|24497.14|10
1732360090000|2024-11-23 11:08:10|24579.16|24499.16|24576.56|24496.56|24579.63|24499.63|24576|24496|10
1732360100000|2024-11-23 11:08:20|24576.5|24496.5|24573.64|24493.64|24577.16|24497.16|24573.58|24493.58|10
1732360110000|2024-11-23 11:08:30|24572.73|24492.73|24572|24492|24572.76|24492.76|24572|24492|9
1732360120000|2024-11-23 11:08:40|24571.89|24491.89|24570.32|24490.32|24571.89|24491.89|24569.03|24489.03|10
1732360130000|2024-11-23 11:08:50|24570.1|24490.1|24567.49|24487.49|24570.1|24490.1|24566.42|24486.42|10
1732360140000|2024-11-23 11:09:00|24568.46|24488.46|24568.76|24488.76|24568.76|24488.76|24567.38|24487.38|10
1732360150000|2024-11-23 11:09:10|24568.84|24488.84|24563.19|24483.19|24569.93|24489.93|24562.88|24482.88|10
1732360160000|2024-11-23 11:09:20|24563.2|24483.2|24560.59|24480.59|24564.19|24484.19|24560.55|24480.55|10
1732360170000|2024-11-23 11:09:30|24564.38|24484.38|24566.6|24486.6|24566.6|24486.6|24563.88|24483.88|10
1732360180000|2024-11-23 11:09:40|24565.78|24485.78|24568.79|24488.79|24568.79|24488.79|24564.55|24484.55|10
1732360190000|2024-11-23 11:09:50|24567.88|24487.88|24570.26|24490.26|24570.42|24490.42|24567.88|24487.88|10
1732360200000|2024-11-23 11:10:00|24570.2|24490.2|24571.1|24491.1|24571.1|24491.1|24566.24|24486.24|10
1732360210000|2024-11-23 11:10:10|24572.3|24492.3|24576.61|24496.61|24576.62|24496.62|24572.06|24492.06|10
1732360220000|2024-11-23 11:10:20|24576.97|24496.97|24570.41|24490.41|24576.97|24496.97|24570.19|24490.19|10
1732360230000|2024-11-23 11:10:30|24570.33|24490.33|24566.88|24486.88|24571.15|24491.15|24566.88|24486.88|10
1732360240000|2024-11-23 11:10:40|24567.7|24487.7|24567.43|24487.43|24567.86|24487.86|24564.68|24484.68|10
1732360250000|2024-11-23 11:10:50|24566.64|24486.64|24567.07|24487.07|24568.82|24488.82|24566.64|24486.64|10
1732360260000|2024-11-23 11:11:00|24567.05|24487.05|24563.57|24483.57|24567.05|24487.05|24562.67|24482.67|10
1732360270000|2024-11-23 11:11:10|24563.81|24483.81|24565.66|24485.66|24566.24|24486.24|24563.81|24483.81|9
1732360280000|2024-11-23 11:11:20|24565.69|24485.69|24566.87|24486.87|24566.87|24486.87|24564.75|24484.75|8
1732360290000|2024-11-23 11:11:30|24566.38|24486.38|24569.69|24489.69|24569.86|24489.86|24566.38|24486.38|10
1732360300000|2024-11-23 11:11:40|24569.89|24489.89|24567.77|24487.77|24570.29|24490.29|24567.77|24487.77|10
1732360310000|2024-11-23 11:11:50|24567.71|24487.71|24567.4|24487.4|24568.37|24488.37|24566.49|24486.49|10
1732360320000|2024-11-23 11:12:00|24567.53|24487.53|24573.13|24493.13|24573.13|24493.13|24567.53|24487.53|10
1732360330000|2024-11-23 11:12:10|24574.37|24494.37|24576.99|24496.99|24576.99|24496.99|24573.05|24493.05|10
1732360340000|2024-11-23 11:12:20|24577.19|24497.19|24571.53|24491.53|24577.19|24497.19|24571.53|24491.53|10
1732360350000|2024-11-23 11:12:30|24570.02|24490.02|24568.69|24488.69|24570.18|24490.18|24567.48|24487.48|10
1732360360000|2024-11-23 11:12:40|24568.78|24488.78|24566.94|24486.94|24568.92|24488.92|24566.88|24486.88|9
1732360370000|2024-11-23 11:12:50|24567.02|24487.02|24566.7|24486.7|24567.02|24487.02|24566.42|24486.42|10
1732360380000|2024-11-23 11:13:00|24565.91|24485.91|24564.26|24484.26|24566.1|24486.1|24563.93|24483.93|10
1732360390000|2024-11-23 11:13:10|24563.93|24483.93|24559|24479|24563.93|24483.93|24558.01|24478.01|9
1732360400000|2024-11-23 11:13:20|24558.83|24478.83|24558.05|24478.05|24558.83|24478.83|24557.38|24477.38|10
1732360410000|2024-11-23 11:13:30|24558.14|24478.14|24556.76|24476.76|24558.18|24478.18|24556.4|24476.4|10
1732360420000|2024-11-23 11:13:40|24556.21|24476.21|24552.02|24472.02|24556.48|24476.48|24552.02|24472.02|10
1732360430000|2024-11-23 11:13:50|24552.58|24472.58|24547.83|24467.83|24554.02|24474.02|24547.8|24467.8|10
1732360440000|2024-11-23 11:14:00|24549.3|24469.3|24545.97|24465.97|24549.9|24469.9|24545.97|24465.97|10
1732360450000|2024-11-23 11:14:10|24545.62|24465.62|24542.22|24462.22|24545.62|24465.62|24540.34|24460.34|10
1732360460000|2024-11-23 11:14:20|24542.44|24462.44|24539.16|24459.16|24542.44|24462.44|24539.16|24459.16|9
1732360470000|2024-11-23 11:14:30|24540.38|24460.38|24543.1|24463.1|24543.1|24463.1|24540.38|24460.38|10
1732360480000|2024-11-23 11:14:40|24542.86|24462.86|24542.31|24462.31|24543.64|24463.64|24541.3|24461.3|10
1732360490000|2024-11-23 11:14:50|24543.13|24463.13|24545.45|24465.45|24545.45|24465.45|24543.13|24463.13|10
1732360500000|2024-11-23 11:15:00|24545.88|24465.88|24549.57|24469.57|24549.57|24469.57|24545.07|24465.07|9
1732360510000|2024-11-23 11:15:10|24549.22|24469.22|24544.3|24464.3|24549.22|24469.22|24544.23|24464.23|10
1732360520000|2024-11-23 11:15:20|24545.18|24465.18|24546.2|24466.2|24546.2|24466.2|24544.49|24464.49|10
1732360530000|2024-11-23 11:15:30|24545.25|24465.25|24546.67|24466.67|24547.28|24467.28|24545.25|24465.25|10
1732360540000|2024-11-23 11:15:40|24547.1|24467.1|24550.01|24470.01|24550.81|24470.81|24546.53|24466.53|10
1732360550000|2024-11-23 11:15:50|24555.6|24475.6|24554.17|24474.17|24555.64|24475.64|24553.39|24473.39|10
1732360560000|2024-11-23 11:16:00|24554.34|24474.34|24558.32|24478.32|24558.76|24478.76|24554.34|24474.34|9
1732360570000|2024-11-23 11:16:10|24560.81|24480.81|24561.64|24481.64|24562.95|24482.95|24559.78|24479.78|10
1732360580000|2024-11-23 11:16:20|24561.06|24481.06|24561.3|24481.3|24563.13|24483.13|24561.06|24481.06|10
1732360590000|2024-11-23 11:16:30|24561.25|24481.25|24559.67|24479.67|24561.25|24481.25|24559.67|24479.67|9
1732360600000|2024-11-23 11:16:40|24560.01|24480.01|24560.39|24480.39|24561.93|24481.93|24560.01|24480.01|10
1732360610000|2024-11-23 11:16:50|24560.53|24480.53|24557.87|24477.87|24561.06|24481.06|24557.87|24477.87|10
1732360620000|2024-11-23 11:17:00|24557.82|24477.82|24559.17|24479.17|24559.17|24479.17|24556.55|24476.55|10
1732360630000|2024-11-23 11:17:10|24558.41|24478.41|24557.26|24477.26|24558.41|24478.41|24556.77|24476.77|10
1732360640000|2024-11-23 11:17:20|24557.47|24477.47|24559.65|24479.65|24560.19|24480.19|24557.47|24477.47|10
1732360650000|2024-11-23 11:17:30|24559.2|24479.2|24559.75|24479.75|24560.2|24480.2|24559.2|24479.2|10
1732360660000|2024-11-23 11:17:40|24556.06|24476.06|24556.57|24476.57|24557.01|24477.01|24555.94|24475.94|9
1732360670000|2024-11-23 11:17:50|24556.23|24476.23|24561.84|24481.84|24561.84|24481.84|24556.07|24476.07|10
1732360680000|2024-11-23 11:18:00|24562.04|24482.04|24566.19|24486.19|24566.19|24486.19|24562.04|24482.04|10
1732360690000|2024-11-23 11:18:10|24566.38|24486.38|24562.82|24482.82|24566.38|24486.38|24560.42|24480.42|10
1732360700000|2024-11-23 11:18:20|24563.4|24483.4|24562.24|24482.24|24563.56|24483.56|24560.67|24480.67|10
1732360710000|2024-11-23 11:18:30|24562.13|24482.13|24562.65|24482.65|24562.74|24482.74|24557.22|24477.22|10
1732360720000|2024-11-23 11:18:40|24561.23|24481.23|24556.43|24476.43|24561.28|24481.28|24555.96|24475.96|10
1732360730000|2024-11-23 11:18:50|24556.42|24476.42|24553.29|24473.29|24556.42|24476.42|24552.83|24472.83|10
1732360740000|2024-11-23 11:19:00|24552.62|24472.62|24549.01|24469.01|24552.62|24472.62|24547.66|24467.66|10
1732360750000|2024-11-23 11:19:10|24548.16|24468.16|24546.96|24466.96|24548.16|24468.16|24546.96|24466.96|10
1732360760000|2024-11-23 11:19:20|24546.44|24466.44|24549.66|24469.66|24550.74|24470.74|24546.4|24466.4|10
1732360770000|2024-11-23 11:19:30|24549.59|24469.59|24548.33|24468.33|24549.59|24469.59|24548.25|24468.25|10
1732360780000|2024-11-23 11:19:40|24548.24|24468.24|24548.37|24468.37|24549.35|24469.35|24548|24468|9
1732360790000|2024-11-23 11:19:50|24548.19|24468.19|24551.68|24471.68|24551.68|24471.68|24548.19|24468.19|10
1732360800000|2024-11-23 11:20:00|24552.6|24472.6|24548.26|24468.26|24552.6|24472.6|24548.26|24468.26|10
1732360810000|2024-11-23 11:20:10|24547.64|24467.64|24547.28|24467.28|24547.64|24467.64|24543.94|24463.94|10
1732360820000|2024-11-23 11:20:20|24548.85|24468.85|24548.62|24468.62|24550.59|24470.59|24548.62|24468.62|10
1732360830000|2024-11-23 11:20:30|24549.02|24469.02|24548.58|24468.58|24549.98|24469.98|24548.08|24468.08|9
1732360840000|2024-11-23 11:20:40|24547.77|24467.77|24548.62|24468.62|24548.82|24468.82|24547.7|24467.7|9
1732360850000|2024-11-23 11:20:50|24548.07|24468.07|24549.57|24469.57|24549.61|24469.61|24547.12|24467.12|10
1732360860000|2024-11-23 11:21:00|24549.64|24469.64|24550.66|24470.66|24550.66|24470.66|24548.69|24468.69|10
1732360870000|2024-11-23 11:21:10|24550.92|24470.92|24552.55|24472.55|24552.57|24472.57|24550.71|24470.71|10
1732360880000|2024-11-23 11:21:20|24553.82|24473.82|24557.64|24477.64|24557.64|24477.64|24553.41|24473.41|10
1732360890000|2024-11-23 11:21:30|24557.65|24477.65|24557.73|24477.73|24559.67|24479.67|24557.58|24477.58|10
1732360900000|2024-11-23 11:21:40|24557.81|24477.81|24555.67|24475.67|24559.12|24479.12|24555.67|24475.67|10
1732360910000|2024-11-23 11:21:50|24555.69|24475.69|24562.09|24482.09|24562.09|24482.09|24555.69|24475.69|10
1732360920000|2024-11-23 11:22:00|24562.11|24482.11|24564.05|24484.05|24565.06|24485.06|24562.11|24482.11|9
1732360930000|2024-11-23 11:22:10|24562.86|24482.86|24559.27|24479.27|24562.86|24482.86|24559.27|24479.27|10
1732360940000|2024-11-23 11:22:20|24558.72|24478.72|24557.16|24477.16|24560.01|24480.01|24557.16|24477.16|9
1732360950000|2024-11-23 11:22:30|24557.3|24477.3|24559.33|24479.33|24560.15|24480.15|24557.3|24477.3|10
1732360960000|2024-11-23 11:22:40|24559.57|24479.57|24563.82|24483.82|24563.91|24483.91|24559.57|24479.57|10
1732360970000|2024-11-23 11:22:50|24565.67|24485.67|24566.31|24486.31|24566.46|24486.46|24565.24|24485.24|10
1732360980000|2024-11-23 11:23:00|24566.5|24486.5|24567.49|24487.49|24568.42|24488.42|24565.55|24485.55|10
1732360990000|2024-11-23 11:23:10|24568.76|24488.76|24565.14|24485.14|24568.76|24488.76|24565.14|24485.14|10
1732361000000|2024-11-23 11:23:20|24563.52|24483.52|24565.96|24485.96|24566.13|24486.13|24563.52|24483.52|10
1732361010000|2024-11-23 11:23:30|24566.16|24486.16|24555.83|24475.83|24566.17|24486.17|24555.5|24475.5|10
1732361020000|2024-11-23 11:23:40|24555.79|24475.79|24553.49|24473.49|24555.79|24475.79|24553.49|24473.49|10
1732361030000|2024-11-23 11:23:50|24553.15|24473.15|24557.99|24477.99|24557.99|24477.99|24553.15|24473.15|10
1732361040000|2024-11-23 11:24:00|24557.44|24477.44|24554.99|24474.99|24557.89|24477.89|24553.81|24473.81|10
1732361050000|2024-11-23 11:24:10|24554.48|24474.48|24553.65|24473.65|24555.37|24475.37|24553.48|24473.48|10
1732361060000|2024-11-23 11:24:20|24553.43|24473.43|24552.78|24472.78|24553.82|24473.82|24552.78|24472.78|10
1732361070000|2024-11-23 11:24:30|24552.65|24472.65|24559.2|24479.2|24559.2|24479.2|24551.99|24471.99|10
1732361080000|2024-11-23 11:24:40|24559.66|24479.66|24559.03|24479.03|24561.34|24481.34|24558.56|24478.56|10
1732361090000|2024-11-23 11:24:50|24559.23|24479.23|24564.29|24484.29|24564.29|24484.29|24559.23|24479.23|9
1732361100000|2024-11-23 11:25:00|24563.34|24483.34|24566.58|24486.58|24566.58|24486.58|24563.34|24483.34|10
1732361110000|2024-11-23 11:25:10|24565.96|24485.96|24562.28|24482.28|24566.95|24486.95|24562.19|24482.19|9
1732361120000|2024-11-23 11:25:20|24561.91|24481.91|24558.97|24478.97|24563.07|24483.07|24558.48|24478.48|10
1732361130000|2024-11-23 11:25:30|24559.33|24479.33|24559.31|24479.31|24560.83|24480.83|24558.8|24478.8|10
1732361140000|2024-11-23 11:25:40|24558.79|24478.79|24561.8|24481.8|24561.8|24481.8|24558.79|24478.79|10
1732361150000|2024-11-23 11:25:50|24560.83|24480.83|24556.65|24476.65|24560.83|24480.83|24556.29|24476.29|9
1732361160000|2024-11-23 11:26:00|24557.75|24477.75|24560.82|24480.82|24563.23|24483.23|24557.75|24477.75|9
1732361170000|2024-11-23 11:26:10|24562.02|24482.02|24565.28|24485.28|24565.28|24485.28|24562.02|24482.02|10
1732361180000|2024-11-23 11:26:20|24565|24485|24567.77|24487.77|24568.11|24488.11|24565|24485|10
1732361190000|2024-11-23 11:26:30|24567.26|24487.26|24565.99|24485.99|24568.15|24488.15|24565.64|24485.64|10
1732361200000|2024-11-23 11:26:40|24565.53|24485.53|24562.73|24482.73|24565.59|24485.59|24562.73|24482.73|10
1732361210000|2024-11-23 11:26:50|24563.26|24483.26|24559.65|24479.65|24563.26|24483.26|24558.56|24478.56|10
1732361220000|2024-11-23 11:27:00|24559.21|24479.21|24558.46|24478.46|24560.09|24480.09|24558.13|24478.13|9
1732361230000|2024-11-23 11:27:10|24558.64|24478.64|24562.35|24482.35|24562.35|24482.35|24558.64|24478.64|10
1732361240000|2024-11-23 11:27:20|24563.24|24483.24|24561.75|24481.75|24564.08|24484.08|24561.75|24481.75|10
1732361250000|2024-11-23 11:27:30|24560.93|24480.93|24557.58|24477.58|24561.68|24481.68|24557.58|24477.58|10
1732361260000|2024-11-23 11:27:40|24557.2|24477.2|24558.39|24478.39|24558.4|24478.4|24556.93|24476.93|10
1732361270000|2024-11-23 11:27:50|24558.06|24478.06|24555.48|24475.48|24558.06|24478.06|24554.43|24474.43|9
1732361280000|2024-11-23 11:28:00|24554.47|24474.47|24552.81|24472.81|24557.54|24477.54|24552.81|24472.81|10
1732361290000|2024-11-23 11:28:10|24552.61|24472.61|24551.27|24471.27|24554.08|24474.08|24551.1|24471.1|10
1732361300000|2024-11-23 11:28:20|24551.77|24471.77|24553.49|24473.49|24554.34|24474.34|24550.18|24470.18|10
1732361310000|2024-11-23 11:28:30|24554.25|24474.25|24551.08|24471.08|24555.03|24475.03|24550.71|24470.71|10
1732361320000|2024-11-23 11:28:40|24550.6|24470.6|24552.85|24472.85|24552.86|24472.86|24549.97|24469.97|10
1732361330000|2024-11-23 11:28:50|24554.13|24474.13|24556.22|24476.22|24556.89|24476.89|24554.13|24474.13|10
1732361340000|2024-11-23 11:29:00|24556.06|24476.06|24554.89|24474.89|24556.06|24476.06|24553.82|24473.82|10
1732361350000|2024-11-23 11:29:10|24554.77|24474.77|24561.67|24481.67|24561.67|24481.67|24554.77|24474.77|10
1732361360000|2024-11-23 11:29:20|24562.17|24482.17|24565.06|24485.06|24565.06|24485.06|24562.17|24482.17|10
1732361370000|2024-11-23 11:29:30|24564.61|24484.61|24563.95|24483.95|24566.17|24486.17|24563.95|24483.95|10
1732361380000|2024-11-23 11:29:40|24563.62|24483.62|24565.45|24485.45|24565.45|24485.45|24562.7|24482.7|8
1732361390000|2024-11-23 11:29:50|24566.52|24486.52|24566.27|24486.27|24567.87|24487.87|24566.27|24486.27|10
1732361400000|2024-11-23 11:30:00|24565.99|24485.99|24565.62|24485.62|24566.12|24486.12|24565.33|24485.33|10
1732361410000|2024-11-23 11:30:10|24565.43|24485.43|24559.53|24479.53|24565.43|24485.43|24559.29|24479.29|10
1732361420000|2024-11-23 11:30:20|24560.55|24480.55|24561.92|24481.92|24562.87|24482.87|24560.27|24480.27|10
1732361430000|2024-11-23 11:30:30|24562.07|24482.07|24558.19|24478.19|24562.07|24482.07|24555.06|24475.06|10
1732361440000|2024-11-23 11:30:40|24559.47|24479.47|24561.24|24481.24|24561.24|24481.24|24557.07|24477.07|10
1732361450000|2024-11-23 11:30:50|24560.79|24480.79|24560.92|24480.92|24561.9|24481.9|24560.21|24480.21|10
1732361460000|2024-11-23 11:31:00|24561.3|24481.3|24567.78|24487.78|24568.69|24488.69|24561.3|24481.3|10
1732361470000|2024-11-23 11:31:10|24566.41|24486.41|24568.1|24488.1|24568.59|24488.59|24565.97|24485.97|10
1732361480000|2024-11-23 11:31:20|24568.25|24488.25|24565.78|24485.78|24568.3|24488.3|24565.7|24485.7|10
1732361490000|2024-11-23 11:31:30|24565.92|24485.92|24568.35|24488.35|24568.83|24488.83|24565.91|24485.91|10
1732361500000|2024-11-23 11:31:40|24569.44|24489.44|24567.68|24487.68|24571.37|24491.37|24567.68|24487.68|10
1732361510000|2024-11-23 11:31:50|24566.69|24486.69|24565.36|24485.36|24566.69|24486.69|24565.32|24485.32|9
1732361520000|2024-11-23 11:32:00|24565.22|24485.22|24561.24|24481.24|24565.22|24485.22|24559.55|24479.55|10
1732361530000|2024-11-23 11:32:10|24562.09|24482.09|24560.63|24480.63|24564.06|24484.06|24560.63|24480.63|10
1732361540000|2024-11-23 11:32:20|24560.91|24480.91|24559.93|24479.93|24560.91|24480.91|24559.43|24479.43|8
1732361550000|2024-11-23 11:32:30|24559.95|24479.95|24557.08|24477.08|24559.95|24479.95|24556.37|24476.37|10
1732361560000|2024-11-23 11:32:40|24556.81|24476.81|24554.85|24474.85|24557.17|24477.17|24554.85|24474.85|10
1732361570000|2024-11-23 11:32:50|24555.39|24475.39|24549.96|24469.96|24555.39|24475.39|24549.96|24469.96|10
1732361580000|2024-11-23 11:33:00|24549.22|24469.22|24545.2|24465.2|24550.24|24470.24|24545.2|24465.2|8
1732361590000|2024-11-23 11:33:10|24544.99|24464.99|24542.48|24462.48|24544.99|24464.99|24542.42|24462.42|10
1732361600000|2024-11-23 11:33:20|24542.37|24462.37|24538.11|24458.11|24542.37|24462.37|24537.26|24457.26|10
1732361610000|2024-11-23 11:33:30|24541.4|24461.4|24544.24|24464.24|24544.24|24464.24|24540.55|24460.55|10
1732361620000|2024-11-23 11:33:40|24543.78|24463.78|24548.51|24468.51|24549.01|24469.01|24543.71|24463.71|10
1732361630000|2024-11-23 11:33:50|24549.17|24469.17|24555.54|24475.54|24555.8|24475.8|24549.02|24469.02|10
1732361640000|2024-11-23 11:34:00|24555.51|24475.51|24569.59|24489.59|24569.59|24489.59|24555.51|24475.51|10
1732361650000|2024-11-23 11:34:10|24568.64|24488.64|24567.06|24487.06|24568.64|24488.64|24565.96|24485.96|10
1732361660000|2024-11-23 11:34:20|24565.98|24485.98|24565.62|24485.62|24567.89|24487.89|24565.61|24485.61|10
1732361670000|2024-11-23 11:34:30|24566.15|24486.15|24567.91|24487.91|24567.91|24487.91|24564.76|24484.76|10
1732361680000|2024-11-23 11:34:40|24567.38|24487.38|24569.8|24489.8|24570.17|24490.17|24567.31|24487.31|10
1732361690000|2024-11-23 11:34:50|24570.08|24490.08|24572.21|24492.21|24572.21|24492.21|24570.08|24490.08|10
1732361700000|2024-11-23 11:35:00|24572.42|24492.42|24574.98|24494.98|24575.65|24495.65|24572.42|24492.42|10
1732361710000|2024-11-23 11:35:10|24571.91|24491.91|24564.81|24484.81|24571.91|24491.91|24564.81|24484.81|10
1732361720000|2024-11-23 11:35:20|24565.82|24485.82|24568.55|24488.55|24568.55|24488.55|24564.12|24484.12|10
1732361730000|2024-11-23 11:35:30|24568.68|24488.68|24571.66|24491.66|24571.76|24491.76|24567.94|24487.94|10
1732361740000|2024-11-23 11:35:40|24572.34|24492.34|24578.29|24498.29|24578.29|24498.29|24572.34|24492.34|10
1732361750000|2024-11-23 11:35:50|24579.02|24499.02|24577.12|24497.12|24579.02|24499.02|24575.5|24495.5|10
1732361760000|2024-11-23 11:36:00|24576.6|24496.6|24575.01|24495.01|24576.83|24496.83|24573.55|24493.55|10
1732361770000|2024-11-23 11:36:10|24573.35|24493.35|24570.34|24490.34|24573.99|24493.99|24570.34|24490.34|10
1732361780000|2024-11-23 11:36:20|24570.72|24490.72|24559.67|24479.67|24570.72|24490.72|24559.67|24479.67|10
1732361790000|2024-11-23 11:36:30|24559.83|24479.83|24565.45|24485.45|24565.45|24485.45|24559.19|24479.19|10
1732361800000|2024-11-23 11:36:40|24565.84|24485.84|24565.99|24485.99|24567.1|24487.1|24565.84|24485.84|9
1732361810000|2024-11-23 11:36:50|24565.75|24485.75|24565.59|24485.59|24566.46|24486.46|24564.82|24484.82|10
1732361820000|2024-11-23 11:37:00|24565.51|24485.51|24559.2|24479.2|24565.51|24485.51|24559.2|24479.2|10
1732361830000|2024-11-23 11:37:10|24558.01|24478.01|24553.94|24473.94|24558.01|24478.01|24553.27|24473.27|10
1732361840000|2024-11-23 11:37:20|24553.98|24473.98|24546.72|24466.72|24553.98|24473.98|24546.72|24466.72|10
1732361850000|2024-11-23 11:37:30|24546.1|24466.1|24545.73|24465.73|24546.29|24466.29|24545.56|24465.56|10
1732361860000|2024-11-23 11:37:40|24546.1|24466.1|24547.41|24467.41|24547.41|24467.41|24546.04|24466.04|10
1732361870000|2024-11-23 11:37:50|24547.25|24467.25|24546.06|24466.06|24547.25|24467.25|24545.57|24465.57|10
1732361880000|2024-11-23 11:38:00|24547.51|24467.51|24560.86|24480.86|24560.86|24480.86|24547.24|24467.24|10
1732361890000|2024-11-23 11:38:10|24561.47|24481.47|24557.83|24477.83|24561.47|24481.47|24557.83|24477.83|10
1732361900000|2024-11-23 11:38:20|24559.5|24479.5|24561.13|24481.13|24561.13|24481.13|24558.34|24478.34|10
1732361910000|2024-11-23 11:38:30|24560.73|24480.73|24559.42|24479.42|24562.52|24482.52|24559.42|24479.42|10
1732361920000|2024-11-23 11:38:40|24559.27|24479.27|24555.39|24475.39|24559.27|24479.27|24555.39|24475.39|10
1732361930000|2024-11-23 11:38:50|24555.83|24475.83|24557.44|24477.44|24559.27|24479.27|24555.83|24475.83|10
1732361940000|2024-11-23 11:39:00|24557|24477|24556.78|24476.78|24557.33|24477.33|24556.02|24476.02|10
1732361950000|2024-11-23 11:39:10|24557.43|24477.43|24559.65|24479.65|24559.65|24479.65|24555.86|24475.86|10
1732361960000|2024-11-23 11:39:20|24559.74|24479.74|24564.74|24484.74|24565.2|24485.2|24559.74|24479.74|10
1732361970000|2024-11-23 11:39:30|24563.52|24483.52|24561.69|24481.69|24563.88|24483.88|24561.69|24481.69|10
1732361980000|2024-11-23 11:39:40|24561.96|24481.96|24557.97|24477.97|24561.96|24481.96|24557.11|24477.11|10
1732361990000|2024-11-23 11:39:50|24558.62|24478.62|24558.55|24478.55|24558.91|24478.91|24558.14|24478.14|10
1732362000000|2024-11-23 11:40:00|24557.93|24477.93|24555.94|24475.94|24558.78|24478.78|24554.05|24474.05|10
1732362010000|2024-11-23 11:40:10|24555.67|24475.67|24551.81|24471.81|24555.84|24475.84|24551.48|24471.48|10
1732362020000|2024-11-23 11:40:20|24551.29|24471.29|24553.11|24473.11|24555.11|24475.11|24550.61|24470.61|10
1732362030000|2024-11-23 11:40:30|24553.95|24473.95|24552.01|24472.01|24555.45|24475.45|24552.01|24472.01|10
1732362040000|2024-11-23 11:40:40|24550.36|24470.36|24548.69|24468.69|24551.1|24471.1|24548.69|24468.69|10
1732362050000|2024-11-23 11:40:50|24548.77|24468.77|24546.9|24466.9|24548.77|24468.77|24545.04|24465.04|10
1732362060000|2024-11-23 11:41:00|24546.97|24466.97|24534.82|24454.82|24546.97|24466.97|24534.82|24454.82|9
1732362070000|2024-11-23 11:41:10|24533.99|24453.99|24545.17|24465.17|24545.17|24465.17|24533.99|24453.99|10
1732362080000|2024-11-23 11:41:20|24543.99|24463.99|24546.69|24466.69|24546.88|24466.88|24543.03|24463.03|10
1732362090000|2024-11-23 11:41:30|24546.8|24466.8|24548.61|24468.61|24548.61|24468.61|24545.19|24465.19|10
1732362100000|2024-11-23 11:41:40|24548.46|24468.46|24551.85|24471.85|24551.85|24471.85|24548.08|24468.08|10
1732362110000|2024-11-23 11:41:50|24551.3|24471.3|24548.46|24468.46|24551.3|24471.3|24548.46|24468.46|10
1732362120000|2024-11-23 11:42:00|24548.55|24468.55|24545.57|24465.57|24549.76|24469.76|24545.57|24465.57|10
1732362130000|2024-11-23 11:42:10|24544.4|24464.4|24536.2|24456.2|24545.6|24465.6|24536.2|24456.2|10
1732362140000|2024-11-23 11:42:20|24531.08|24451.08|24530.2|24450.2|24533.86|24453.86|24530.2|24450.2|10
1732362150000|2024-11-23 11:42:30|24529.23|24449.23|24523.3|24443.3|24529.23|24449.23|24523.27|24443.27|10
1732362160000|2024-11-23 11:42:40|24523.34|24443.34|24524.59|24444.59|24525.13|24445.13|24523.34|24443.34|10
1732362170000|2024-11-23 11:42:50|24521.68|24441.68|24525.33|24445.33|24525.33|24445.33|24520.7|24440.7|10
1732362180000|2024-11-23 11:43:00|24525.2|24445.2|24528.49|24448.49|24529.25|24449.25|24524.89|24444.89|9
1732362190000|2024-11-23 11:43:10|24528.66|24448.66|24528.4|24448.4|24528.66|24448.66|24527.61|24447.61|10
1732362200000|2024-11-23 11:43:20|24527.59|24447.59|24523.51|24443.51|24527.59|24447.59|24523.04|24443.04|9
1732362210000|2024-11-23 11:43:30|24523.87|24443.87|24527.08|24447.08|24528.16|24448.16|24523.87|24443.87|10
1732362220000|2024-11-23 11:43:40|24526.99|24446.99|24527.99|24447.99|24528.06|24448.06|24526.54|24446.54|10
1732362230000|2024-11-23 11:43:50|24527.47|24447.47|24522.53|24442.53|24527.47|24447.47|24522.35|24442.35|10
1732362240000|2024-11-23 11:44:00|24522.07|24442.07|24522.48|24442.48|24523.15|24443.15|24522.07|24442.07|10
1732362250000|2024-11-23 11:44:10|24522.35|24442.35|24519.1|24439.1|24522.89|24442.89|24519.1|24439.1|10
1732362260000|2024-11-23 11:44:20|24519.46|24439.46|24523.97|24443.97|24523.97|24443.97|24519.46|24439.46|10
1732362270000|2024-11-23 11:44:30|24523.87|24443.87|24521.11|24441.11|24524.33|24444.33|24520.63|24440.63|10
1732362280000|2024-11-23 11:44:40|24521.57|24441.57|24522.93|24442.93|24524.23|24444.23|24521.57|24441.57|10
1732362290000|2024-11-23 11:44:50|24522.61|24442.61|24529.6|24449.6|24529.6|24449.6|24522.61|24442.61|10
1732362300000|2024-11-23 11:45:00|24529.29|24449.29|24531.86|24451.86|24533.9|24453.9|24529.29|24449.29|10
1732362310000|2024-11-23 11:45:10|24532.36|24452.36|24525.85|24445.85|24532.36|24452.36|24525.85|24445.85|10
1732362320000|2024-11-23 11:45:20|24523.28|24443.28|24520.27|24440.27|24523.89|24443.89|24520.27|24440.27|10
1732362330000|2024-11-23 11:45:30|24519.35|24439.35|24518.93|24438.93|24519.63|24439.63|24518.45|24438.45|10
1732362340000|2024-11-23 11:45:40|24518.09|24438.09|24516.29|24436.29|24518.09|24438.09|24516.29|24436.29|10
1732362350000|2024-11-23 11:45:50|24515.65|24435.65|24517.2|24437.2|24519.41|24439.41|24515.38|24435.38|10
1732362360000|2024-11-23 11:46:00|24517.65|24437.65|24523.69|24443.69|24523.69|24443.69|24516.29|24436.29|10
1732362370000|2024-11-23 11:46:10|24522.5|24442.5|24526.31|24446.31|24526.98|24446.98|24522.5|24442.5|10
1732362380000|2024-11-23 11:46:20|24525.61|24445.61|24533.91|24453.91|24534.04|24454.04|24525.61|24445.61|10
1732362390000|2024-11-23 11:46:30|24533.79|24453.79|24536.61|24456.61|24536.76|24456.76|24533.32|24453.32|10
1732362400000|2024-11-23 11:46:40|24537.3|24457.3|24542.87|24462.87|24542.87|24462.87|24537.3|24457.3|10
1732362410000|2024-11-23 11:46:50|24542.98|24462.98|24536.16|24456.16|24542.98|24462.98|24535.25|24455.25|10
1732362420000|2024-11-23 11:47:00|24535.44|24455.44|24537.53|24457.53|24539.21|24459.21|24535.44|24455.44|10
1732362430000|2024-11-23 11:47:10|24537.87|24457.87|24543.8|24463.8|24543.8|24463.8|24537.43|24457.43|10
1732362440000|2024-11-23 11:47:20|24547.3|24467.3|24554.62|24474.62|24554.62|24474.62|24547.3|24467.3|10
1732362450000|2024-11-23 11:47:30|24554.99|24474.99|24550.33|24470.33|24554.99|24474.99|24550.33|24470.33|9
1732362460000|2024-11-23 11:47:40|24550.79|24470.79|24552.41|24472.41|24552.73|24472.73|24550.79|24470.79|10
1732362470000|2024-11-23 11:47:50|24552.38|24472.38|24552.73|24472.73|24552.73|24472.73|24549.64|24469.64|10
1732362480000|2024-11-23 11:48:00|24552.32|24472.32|24548.5|24468.5|24552.37|24472.37|24547.81|24467.81|10
1732362490000|2024-11-23 11:48:10|24549.46|24469.46|24548.19|24468.19|24549.94|24469.94|24548.19|24468.19|10
1732362500000|2024-11-23 11:48:20|24547.76|24467.76|24546.73|24466.73|24547.89|24467.89|24545.59|24465.59|10
1732362510000|2024-11-23 11:48:30|24546.6|24466.6|24546.58|24466.58|24547.52|24467.52|24546.04|24466.04|10
1732362520000|2024-11-23 11:48:40|24547.14|24467.14|24552.92|24472.92|24552.92|24472.92|24547.14|24467.14|10
1732362530000|2024-11-23 11:48:50|24554.2|24474.2|24554.92|24474.92|24555.16|24475.16|24553.42|24473.42|10
1732362540000|2024-11-23 11:49:00|24556.13|24476.13|24554.75|24474.75|24558.35|24478.35|24554.75|24474.75|10
1732362550000|2024-11-23 11:49:10|24555.24|24475.24|24560.99|24480.99|24560.99|24480.99|24554.3|24474.3|10
1732362560000|2024-11-23 11:49:20|24561.16|24481.16|24558.65|24478.65|24561.57|24481.57|24558.63|24478.63|10
1732362570000|2024-11-23 11:49:30|24558.89|24478.89|24562.3|24482.3|24562.52|24482.52|24558.89|24478.89|10
1732362580000|2024-11-23 11:49:40|24562.28|24482.28|24559.09|24479.09|24562.28|24482.28|24559.09|24479.09|10
1732362590000|2024-11-23 11:49:50|24558.73|24478.73|24558.85|24478.85|24558.85|24478.85|24558.1|24478.1|10
1732362600000|2024-11-23 11:50:00|24559.41|24479.41|24553.38|24473.38|24559.71|24479.71|24553.38|24473.38|10
1732362610000|2024-11-23 11:50:10|24554.53|24474.53|24557.33|24477.33|24557.59|24477.59|24554.53|24474.53|10
1732362620000|2024-11-23 11:50:20|24558.58|24478.58|24555.84|24475.84|24560.56|24480.56|24555.84|24475.84|10
1732362630000|2024-11-23 11:50:30|24554.12|24474.12|24555.48|24475.48|24555.52|24475.52|24553.05|24473.05|10
1732362640000|2024-11-23 11:50:40|24558.29|24478.29|24564.39|24484.39|24565.52|24485.52|24557.95|24477.95|10
1732362650000|2024-11-23 11:50:50|24564.53|24484.53|24562.45|24482.45|24564.53|24484.53|24561.94|24481.94|10
1732362660000|2024-11-23 11:51:00|24562.16|24482.16|24561.7|24481.7|24562.16|24482.16|24560.9|24480.9|10
1732362670000|2024-11-23 11:51:10|24561.59|24481.59|24565.02|24485.02|24567.26|24487.26|24561.56|24481.56|10
1732362680000|2024-11-23 11:51:20|24564.63|24484.63|24562.94|24482.94|24564.63|24484.63|24562.41|24482.41|10
1732362690000|2024-11-23 11:51:30|24562.75|24482.75|24563.65|24483.65|24564.8|24484.8|24562.57|24482.57|10
1732362700000|2024-11-23 11:51:40|24563.71|24483.71|24563.09|24483.09|24564.89|24484.89|24563.09|24483.09|10
1732362710000|2024-11-23 11:51:50|24562.76|24482.76|24554.61|24474.61|24562.95|24482.95|24553.91|24473.91|10
1732362720000|2024-11-23 11:52:00|24554.93|24474.93|24555.97|24475.97|24556.2|24476.2|24554.83|24474.83|10
1732362730000|2024-11-23 11:52:10|24555.07|24475.07|24560.76|24480.76|24560.88|24480.88|24555.07|24475.07|10
1732362740000|2024-11-23 11:52:20|24561.63|24481.63|24560.85|24480.85|24564.52|24484.52|24560.85|24480.85|10
1732362750000|2024-11-23 11:52:30|24561.23|24481.23|24559.56|24479.56|24561.67|24481.67|24559.08|24479.08|10
1732362760000|2024-11-23 11:52:40|24558.82|24478.82|24557.66|24477.66|24559.15|24479.15|24557.66|24477.66|10
1732362770000|2024-11-23 11:52:50|24556.78|24476.78|24555.81|24475.81|24557.71|24477.71|24555.68|24475.68|10
1732362780000|2024-11-23 11:53:00|24555.55|24475.55|24553.96|24473.96|24556.31|24476.31|24553.74|24473.74|10
1732362790000|2024-11-23 11:53:10|24553.78|24473.78|24552.44|24472.44|24554.16|24474.16|24552.44|24472.44|10
1732362800000|2024-11-23 11:53:20|24552.3|24472.3|24551.68|24471.68|24552.46|24472.46|24551.26|24471.26|10
1732362810000|2024-11-23 11:53:30|24551.53|24471.53|24553.52|24473.52|24553.7|24473.7|24551.53|24471.53|10
1732362820000|2024-11-23 11:53:40|24553.82|24473.82|24553.75|24473.75|24554.78|24474.78|24553.75|24473.75|10
1732362830000|2024-11-23 11:53:50|24553.26|24473.26|24548.83|24468.83|24553.26|24473.26|24548.83|24468.83|10
1732362840000|2024-11-23 11:54:00|24548.92|24468.92|24546.01|24466.01|24549.57|24469.57|24546.01|24466.01|10
1732362850000|2024-11-23 11:54:10|24546.27|24466.27|24541.74|24461.74|24546.27|24466.27|24541.24|24461.24|9
1732362860000|2024-11-23 11:54:20|24543.66|24463.66|24548.51|24468.51|24548.75|24468.75|24543.66|24463.66|10
1732362870000|2024-11-23 11:54:30|24548.92|24468.92|24549.52|24469.52|24549.85|24469.85|24548.92|24468.92|10
1732362880000|2024-11-23 11:54:40|24549.78|24469.78|24547.39|24467.39|24550.31|24470.31|24547.3|24467.3|10
1732362890000|2024-11-23 11:54:50|24547.25|24467.25|24546.62|24466.62|24547.35|24467.35|24546.26|24466.26|10
1732362900000|2024-11-23 11:55:00|24546.69|24466.69|24549.92|24469.92|24549.92|24469.92|24546.44|24466.44|10
1732362910000|2024-11-23 11:55:10|24549.61|24469.61|24551.26|24471.26|24551.26|24471.26|24549.32|24469.32|10
1732362920000|2024-11-23 11:55:20|24551.41|24471.41|24549.07|24469.07|24551.41|24471.41|24549.07|24469.07|9
1732362930000|2024-11-23 11:55:30|24548.58|24468.58|24549.47|24469.47|24549.47|24469.47|24547.19|24467.19|10
1732362940000|2024-11-23 11:55:40|24550.07|24470.07|24553.55|24473.55|24553.78|24473.78|24550.07|24470.07|10
1732362950000|2024-11-23 11:55:50|24553.29|24473.29|24553.7|24473.7|24554.25|24474.25|24553.19|24473.19|10
1732362960000|2024-11-23 11:56:00|24554.8|24474.8|24553.94|24473.94|24555.11|24475.11|24553.5|24473.5|10
1732362970000|2024-11-23 11:56:10|24554.11|24474.11|24552.96|24472.96|24554.11|24474.11|24550.7|24470.7|10
1732362980000|2024-11-23 11:56:20|24552.6|24472.6|24552.62|24472.62|24553.38|24473.38|24552.42|24472.42|10
1732362990000|2024-11-23 11:56:30|24552.26|24472.26|24552.24|24472.24|24552.41|24472.41|24551.79|24471.79|10
1732363000000|2024-11-23 11:56:40|24551.65|24471.65|24550.83|24470.83|24551.65|24471.65|24550.42|24470.42|10
1732363010000|2024-11-23 11:56:50|24551.15|24471.15|24547.52|24467.52|24551.47|24471.47|24547.52|24467.52|10
1732363020000|2024-11-23 11:57:00|24547.65|24467.65|24546.97|24466.97|24548.11|24468.11|24545.9|24465.9|10
1732363030000|2024-11-23 11:57:10|24545.61|24465.61|24545.4|24465.4|24546.75|24466.75|24545.4|24465.4|9
1732363040000|2024-11-23 11:57:20|24546.51|24466.51|24546.05|24466.05|24547.1|24467.1|24545.62|24465.62|10
1732363050000|2024-11-23 11:57:30|24545.56|24465.56|24546.8|24466.8|24547.12|24467.12|24545.56|24465.56|9
1732363060000|2024-11-23 11:57:40|24546.93|24466.93|24547.77|24467.77|24548.32|24468.32|24546.36|24466.36|10
1732363070000|2024-11-23 11:57:50|24547.33|24467.33|24548.71|24468.71|24548.71|24468.71|24547.12|24467.12|10
1732363080000|2024-11-23 11:58:00|24548.88|24468.88|24548.33|24468.33|24549.42|24469.42|24548.33|24468.33|10
1732363090000|2024-11-23 11:58:10|24548.35|24468.35|24543.72|24463.72|24548.35|24468.35|24543.72|24463.72|10
1732363100000|2024-11-23 11:58:20|24543.4|24463.4|24542.47|24462.47|24544.26|24464.26|24541.25|24461.25|10
1732363110000|2024-11-23 11:58:30|24542.56|24462.56|24540.82|24460.82|24542.78|24462.78|24540.78|24460.78|10
1732363120000|2024-11-23 11:58:40|24540.38|24460.38|24538.74|24458.74|24541.62|24461.62|24538.59|24458.59|10
1732363130000|2024-11-23 11:58:50|24538.47|24458.47|24536.5|24456.5|24539.2|24459.2|24535.73|24455.73|10
1732363140000|2024-11-23 11:59:00|24537.79|24457.79|24540.6|24460.6|24540.6|24460.6|24537.79|24457.79|10
1732363150000|2024-11-23 11:59:10|24540.43|24460.43|24539.09|24459.09|24540.84|24460.84|24538.92|24458.92|10
1732363160000|2024-11-23 11:59:20|24538.38|24458.38|24536.57|24456.57|24538.39|24458.39|24534.95|24454.95|10
1732363170000|2024-11-23 11:59:30|24536.37|24456.37|24533.84|24453.84|24536.37|24456.37|24533.84|24453.84|10
1732363180000|2024-11-23 11:59:40|24533.55|24453.55|24533.64|24453.64|24534.85|24454.85|24532.93|24452.93|10
1732363190000|2024-11-23 11:59:50|24532.56|24452.56|24531.77|24451.77|24532.85|24452.85|24531.53|24451.53|10
1732363200000|2024-11-23 12:00:00|24531.76|24451.76|24533.84|24453.84|24534.19|24454.19|24531.76|24451.76|9
1732363210000|2024-11-23 12:00:10|24533.98|24453.98|24532.88|24452.88|24533.98|24453.98|24532.21|24452.21|10
1732363220000|2024-11-23 12:00:20|24533.61|24453.61|24537.86|24457.86|24542.37|24462.37|24533.61|24453.61|10
1732363230000|2024-11-23 12:00:30|24537.28|24457.28|24538.11|24458.11|24538.51|24458.51|24536.49|24456.49|10
1732363240000|2024-11-23 12:00:40|24537.76|24457.76|24538.58|24458.58|24538.58|24458.58|24537.76|24457.76|10
1732363250000|2024-11-23 12:00:50|24538.71|24458.71|24536.32|24456.32|24538.71|24458.71|24535.71|24455.71|10
1732363260000|2024-11-23 12:01:00|24537.08|24457.08|24530.56|24450.56|24537.08|24457.08|24530.41|24450.41|10
1732363270000|2024-11-23 12:01:10|24530.19|24450.19|24529.53|24449.53|24530.38|24450.38|24529.53|24449.53|10
1732363280000|2024-11-23 12:01:20|24530.74|24450.74|24533.82|24453.82|24533.82|24453.82|24529|24449|10
1732363290000|2024-11-23 12:01:30|24533.86|24453.86|24532.67|24452.67|24533.86|24453.86|24532.67|24452.67|9
1732363300000|2024-11-23 12:01:40|24532.35|24452.35|24530.33|24450.33|24532.47|24452.47|24530.07|24450.07|10
1732363310000|2024-11-23 12:01:50|24529.97|24449.97|24527.37|24447.37|24530.35|24450.35|24526.1|24446.1|10
1732363320000|2024-11-23 12:02:00|24527.49|24447.49|24529.68|24449.68|24529.77|24449.77|24527.49|24447.49|10
1732363330000|2024-11-23 12:02:10|24529.18|24449.18|24531.27|24451.27|24531.27|24451.27|24529.04|24449.04|10
1732363340000|2024-11-23 12:02:20|24531.43|24451.43|24521.77|24441.77|24531.49|24451.49|24521.77|24441.77|10
1732363350000|2024-11-23 12:02:30|24519.84|24439.84|24520.88|24440.88|24521.23|24441.23|24518.99|24438.99|10
1732363360000|2024-11-23 12:02:40|24519.79|24439.79|24517.6|24437.6|24519.79|24439.79|24515.91|24435.91|10
1732363370000|2024-11-23 12:02:50|24518.27|24438.27|24511.91|24431.91|24518.32|24438.32|24511.3|24431.3|10
1732363380000|2024-11-23 12:03:00|24513.04|24433.04|24507.88|24427.88|24513.04|24433.04|24507.88|24427.88|10
1732363390000|2024-11-23 12:03:10|24505.39|24425.39|24504.65|24424.65|24506.26|24426.26|24503.7|24423.7|10
1732363400000|2024-11-23 12:03:20|24502.52|24422.52|24498.78|24418.78|24502.52|24422.52|24498.4|24418.4|10
1732363410000|2024-11-23 12:03:30|24499.93|24419.93|24497.9|24417.9|24501.55|24421.55|24497.9|24417.9|10
1732363420000|2024-11-23 12:03:40|24498.02|24418.02|24504.45|24424.45|24504.45|24424.45|24498.02|24418.02|10
1732363430000|2024-11-23 12:03:50|24505.52|24425.52|24507.83|24427.83|24507.83|24427.83|24504.01|24424.01|10
1732363440000|2024-11-23 12:04:00|24507.82|24427.82|24513.17|24433.17|24513.17|24433.17|24507.26|24427.26|10
1732363450000|2024-11-23 12:04:10|24513.42|24433.42|24508.61|24428.61|24513.78|24433.78|24508.61|24428.61|10
1732363460000|2024-11-23 12:04:20|24510.24|24430.24|24500.41|24420.41|24510.24|24430.24|24500.41|24420.41|10
1732363470000|2024-11-23 12:04:30|24501.04|24421.04|24504.35|24424.35|24504.35|24424.35|24501.04|24421.04|10
1732363480000|2024-11-23 12:04:40|24504.63|24424.63|24507.86|24427.86|24507.86|24427.86|24504.43|24424.43|10
1732363490000|2024-11-23 12:04:50|24508.79|24428.79|24504.11|24424.11|24508.9|24428.9|24504.11|24424.11|9
1732363500000|2024-11-23 12:05:00|24504.02|24424.02|24507.04|24427.04|24507.74|24427.74|24504.02|24424.02|10
1732363510000|2024-11-23 12:05:10|24507.11|24427.11|24502.65|24422.65|24507.11|24427.11|24502.65|24422.65|10
1732363520000|2024-11-23 12:05:20|24502.59|24422.59|24505.16|24425.16|24505.16|24425.16|24501.14|24421.14|10
1732363530000|2024-11-23 12:05:30|24505.32|24425.32|24505.24|24425.24|24507.42|24427.42|24505.24|24425.24|10
1732363540000|2024-11-23 12:05:40|24501.42|24421.42|24502.8|24422.8|24502.8|24422.8|24500.67|24420.67|10
1732363550000|2024-11-23 12:05:50|24502.22|24422.22|24506.68|24426.68|24506.68|24426.68|24502.22|24422.22|10
1732363560000|2024-11-23 12:06:00|24507.1|24427.1|24513.83|24433.83|24514.44|24434.44|24507.1|24427.1|10
1732363570000|2024-11-23 12:06:10|24514.1|24434.1|24513.06|24433.06|24515.34|24435.34|24513.06|24433.06|10
1732363580000|2024-11-23 12:06:20|24512.45|24432.45|24505.6|24425.6|24512.45|24432.45|24505.6|24425.6|10
1732363590000|2024-11-23 12:06:30|24506.67|24426.67|24506.04|24426.04|24507.38|24427.38|24505.84|24425.84|10
1732363600000|2024-11-23 12:06:40|24507.3|24427.3|24509.17|24429.17|24509.41|24429.41|24507.3|24427.3|10
1732363610000|2024-11-23 12:06:50|24509.76|24429.76|24511.75|24431.75|24512.33|24432.33|24509.76|24429.76|10
1732363620000|2024-11-23 12:07:00|24511.54|24431.54|24511.26|24431.26|24512.38|24432.38|24511.12|24431.12|9
1732363630000|2024-11-23 12:07:10|24513.04|24433.04|24513.29|24433.29|24513.49|24433.49|24512.23|24432.23|10
1732363640000|2024-11-23 12:07:20|24513.44|24433.44|24516.84|24436.84|24516.84|24436.84|24513.04|24433.04|10
1732363650000|2024-11-23 12:07:30|24517.59|24437.59|24518.88|24438.88|24518.88|24438.88|24516.08|24436.08|10
1732363660000|2024-11-23 12:07:40|24518.06|24438.06|24521.69|24441.69|24521.69|24441.69|24518.06|24438.06|10
1732363670000|2024-11-23 12:07:50|24521.87|24441.87|24524.32|24444.32|24524.36|24444.36|24521.33|24441.33|10
1732363680000|2024-11-23 12:08:00|24524.81|24444.81|24529.69|24449.69|24529.69|24449.69|24524.14|24444.14|10
1732363690000|2024-11-23 12:08:10|24531.2|24451.2|24534.5|24454.5|24535.79|24455.79|24531.2|24451.2|10
1732363700000|2024-11-23 12:08:20|24534.34|24454.34|24534.49|24454.49|24534.49|24454.49|24532.99|24452.99|10
1732363710000|2024-11-23 12:08:30|24534.17|24454.17|24537.42|24457.42|24537.42|24457.42|24534.17|24454.17|10
1732363720000|2024-11-23 12:08:40|24537.64|24457.64|24548.72|24468.72|24548.72|24468.72|24537.56|24457.56|10
1732363730000|2024-11-23 12:08:50|24548.93|24468.93|24546.69|24466.69|24549.37|24469.37|24546.69|24466.69|10
1732363740000|2024-11-23 12:09:00|24546.02|24466.02|24545.67|24465.67|24546.02|24466.02|24544.66|24464.66|10
1732363750000|2024-11-23 12:09:10|24545.24|24465.24|24551.54|24471.54|24551.57|24471.57|24545.24|24465.24|10
1732363760000|2024-11-23 12:09:20|24551.64|24471.64|24554.06|24474.06|24554.06|24474.06|24550.42|24470.42|10
1732363770000|2024-11-23 12:09:30|24553.96|24473.96|24556.05|24476.05|24556.22|24476.22|24552.84|24472.84|10
1732363780000|2024-11-23 12:09:40|24556.23|24476.23|24556.26|24476.26|24556.91|24476.91|24555.88|24475.88|10
1732363790000|2024-11-23 12:09:50|24558.36|24478.36|24559.51|24479.51|24559.62|24479.62|24558.36|24478.36|10
1732363800000|2024-11-23 12:10:00|24558.72|24478.72|24563.05|24483.05|24563.8|24483.8|24558.72|24478.72|10
1732363810000|2024-11-23 12:10:10|24562.83|24482.83|24562.27|24482.27|24562.83|24482.83|24560.5|24480.5|10
1732363820000|2024-11-23 12:10:20|24562.23|24482.23|24563.55|24483.55|24563.55|24483.55|24562.23|24482.23|9
1732363830000|2024-11-23 12:10:30|24563.76|24483.76|24560.74|24480.74|24565.81|24485.81|24560.74|24480.74|10
1732363840000|2024-11-23 12:10:40|24560.9|24480.9|24559.67|24479.67|24561.84|24481.84|24559.31|24479.31|10
1732363850000|2024-11-23 12:10:50|24559.7|24479.7|24557.52|24477.52|24562.49|24482.49|24557.52|24477.52|10
1732363860000|2024-11-23 12:11:00|24558.45|24478.45|24554.72|24474.72|24558.47|24478.47|24554.72|24474.72|10
1732363870000|2024-11-23 12:11:10|24554.4|24474.4|24556.78|24476.78|24556.78|24476.78|24554.4|24474.4|9
1732363880000|2024-11-23 12:11:20|24557.22|24477.22|24553.62|24473.62|24557.47|24477.47|24553.31|24473.31|10
1732363890000|2024-11-23 12:11:30|24553.91|24473.91|24556.39|24476.39|24556.76|24476.76|24553.91|24473.91|10
1732363900000|2024-11-23 12:11:40|24556.27|24476.27|24555.67|24475.67|24558.2|24478.2|24555.67|24475.67|9
1732363910000|2024-11-23 12:11:50|24554.27|24474.27|24550.58|24470.58|24554.27|24474.27|24550.58|24470.58|10
1732363920000|2024-11-23 12:12:00|24550.35|24470.35|24548.61|24468.61|24552.17|24472.17|24548.61|24468.61|10
1732363930000|2024-11-23 12:12:10|24548.9|24468.9|24548.57|24468.57|24549.21|24469.21|24546.53|24466.53|10
1732363940000|2024-11-23 12:12:20|24549.39|24469.39|24554.14|24474.14|24554.4|24474.4|24549.39|24469.39|10
1732363950000|2024-11-23 12:12:30|24554.39|24474.39|24552.25|24472.25|24554.39|24474.39|24552.25|24472.25|10
1732363960000|2024-11-23 12:12:40|24551.92|24471.92|24550.69|24470.69|24551.92|24471.92|24550.43|24470.43|10
1732363970000|2024-11-23 12:12:50|24550.55|24470.55|24553.58|24473.58|24553.58|24473.58|24550.55|24470.55|10
1732363980000|2024-11-23 12:13:00|24553.7|24473.7|24553.81|24473.81|24555.36|24475.36|24553.7|24473.7|10
1732363990000|2024-11-23 12:13:10|24553.3|24473.3|24558.58|24478.58|24558.58|24478.58|24553.3|24473.3|10
1732364000000|2024-11-23 12:13:20|24559.1|24479.1|24557.33|24477.33|24562.69|24482.69|24557.32|24477.32|10
1732364010000|2024-11-23 12:13:30|24555.09|24475.09|24553.51|24473.51|24555.09|24475.09|24552.32|24472.32|10
1732364020000|2024-11-23 12:13:40|24552.71|24472.71|24554.95|24474.95|24555.1|24475.1|24552.71|24472.71|9
1732364030000|2024-11-23 12:13:50|24557.19|24477.19|24551.52|24471.52|24558.1|24478.1|24551.52|24471.52|10
1732364040000|2024-11-23 12:14:00|24551.53|24471.53|24552.12|24472.12|24552.23|24472.23|24551.29|24471.29|10
1732364050000|2024-11-23 12:14:10|24552.04|24472.04|24555.88|24475.88|24555.88|24475.88|24551.81|24471.81|10
1732364060000|2024-11-23 12:14:20|24556.11|24476.11|24556.23|24476.23|24556.45|24476.45|24554.71|24474.71|10
1732364070000|2024-11-23 12:14:30|24555.99|24475.99|24559.65|24479.65|24559.65|24479.65|24555.99|24475.99|9
1732364080000|2024-11-23 12:14:40|24560.74|24480.74|24558.63|24478.63|24561.17|24481.17|24558.63|24478.63|10
1732364090000|2024-11-23 12:14:50|24558.68|24478.68|24557.68|24477.68|24559.29|24479.29|24556.77|24476.77|9
1732364100000|2024-11-23 12:15:00|24557.6|24477.6|24556.17|24476.17|24557.6|24477.6|24555.42|24475.42|10
1732364110000|2024-11-23 12:15:10|24555.43|24475.43|24553.26|24473.26|24556.44|24476.44|24553.26|24473.26|10
1732364120000|2024-11-23 12:15:20|24553.08|24473.08|24548.13|24468.13|24553.08|24473.08|24547.98|24467.98|10
1732364130000|2024-11-23 12:15:30|24548.04|24468.04|24548.64|24468.64|24550.46|24470.46|24547.94|24467.94|10
1732364140000|2024-11-23 12:15:40|24548.6|24468.6|24549.54|24469.54|24551.11|24471.11|24548.6|24468.6|10
1732364150000|2024-11-23 12:15:50|24550.05|24470.05|24552.97|24472.97|24552.97|24472.97|24550.05|24470.05|10
1732364160000|2024-11-23 12:16:00|24553.6|24473.6|24554.61|24474.61|24554.61|24474.61|24552.78|24472.78|9
1732364170000|2024-11-23 12:16:10|24552.33|24472.33|24548.22|24468.22|24552.33|24472.33|24547.63|24467.63|10
1732364180000|2024-11-23 12:16:20|24548.35|24468.35|24554.06|24474.06|24554.06|24474.06|24547.5|24467.5|10
1732364190000|2024-11-23 12:16:30|24554.31|24474.31|24551.46|24471.46|24555.86|24475.86|24551.46|24471.46|10
1732364200000|2024-11-23 12:16:40|24554.64|24474.64|24552.71|24472.71|24555.75|24475.75|24552.71|24472.71|10
1732364210000|2024-11-23 12:16:50|24552.54|24472.54|24553.44|24473.44|24553.69|24473.69|24551.44|24471.44|9
1732364220000|2024-11-23 12:17:00|24553.48|24473.48|24552.62|24472.62|24555.1|24475.1|24552.59|24472.59|10
1732364230000|2024-11-23 12:17:10|24552.1|24472.1|24551.68|24471.68|24552.96|24472.96|24550.79|24470.79|10
1732364240000|2024-11-23 12:17:20|24551.6|24471.6|24555.7|24475.7|24556.01|24476.01|24551.5|24471.5|10
1732364250000|2024-11-23 12:17:30|24555.72|24475.72|24556.21|24476.21|24557.23|24477.23|24555.36|24475.36|10
1732364260000|2024-11-23 12:17:40|24556|24476|24555.6|24475.6|24556.79|24476.79|24555.27|24475.27|10
1732364270000|2024-11-23 12:17:50|24555.75|24475.75|24553.23|24473.23|24555.75|24475.75|24553.04|24473.04|10
1732364280000|2024-11-23 12:18:00|24552.81|24472.81|24560.13|24480.13|24560.13|24480.13|24552.81|24472.81|10
1732364290000|2024-11-23 12:18:10|24560.31|24480.31|24564.85|24484.85|24564.85|24484.85|24559.68|24479.68|10
1732364300000|2024-11-23 12:18:20|24564.56|24484.56|24564.42|24484.42|24565.54|24485.54|24564.07|24484.07|10
1732364310000|2024-11-23 12:18:30|24564.02|24484.02|24564.3|24484.3|24565.26|24485.26|24564.02|24484.02|9
1732364320000|2024-11-23 12:18:40|24564.41|24484.41|24563.51|24483.51|24564.42|24484.42|24563.02|24483.02|10
1732364330000|2024-11-23 12:18:50|24563.22|24483.22|24563.43|24483.43|24563.43|24483.43|24562.13|24482.13|10
1732364340000|2024-11-23 12:19:00|24564.35|24484.35|24562.64|24482.64|24564.35|24484.35|24562.64|24482.64|10
1732364350000|2024-11-23 12:19:10|24562.65|24482.65|24561.83|24481.83|24564.39|24484.39|24561.83|24481.83|10
1732364360000|2024-11-23 12:19:20|24561.06|24481.06|24563.29|24483.29|24563.29|24483.29|24560.89|24480.89|10
1732364370000|2024-11-23 12:19:30|24563.48|24483.48|24560.41|24480.41|24563.48|24483.48|24559.24|24479.24|10
1732364380000|2024-11-23 12:19:40|24561.12|24481.12|24561.78|24481.78|24562.09|24482.09|24560.94|24480.94|10
1732364390000|2024-11-23 12:19:50|24562.34|24482.34|24559.81|24479.81|24563.54|24483.54|24559.81|24479.81|10
1732364400000|2024-11-23 12:20:00|24559.79|24479.79|24561.22|24481.22|24561.75|24481.75|24559.57|24479.57|10
1732364410000|2024-11-23 12:20:10|24561.25|24481.25|24561.63|24481.63|24562.47|24482.47|24560.21|24480.21|10
1732364420000|2024-11-23 12:20:20|24561.79|24481.79|24556.61|24476.61|24561.79|24481.79|24554.69|24474.69|10
1732364430000|2024-11-23 12:20:30|24556.41|24476.41|24557.74|24477.74|24558.26|24478.26|24556.41|24476.41|10
1732364440000|2024-11-23 12:20:40|24557.72|24477.72|24561.74|24481.74|24561.74|24481.74|24557.72|24477.72|9
1732364450000|2024-11-23 12:20:50|24561.25|24481.25|24561.12|24481.12|24562.68|24482.68|24561.12|24481.12|10
1732364460000|2024-11-23 12:21:00|24561.41|24481.41|24562.85|24482.85|24564.25|24484.25|24561.41|24481.41|10
1732364470000|2024-11-23 12:21:10|24562.86|24482.86|24558.67|24478.67|24562.86|24482.86|24558.42|24478.42|10
1732364480000|2024-11-23 12:21:20|24558.83|24478.83|24561.7|24481.7|24561.7|24481.7|24558.83|24478.83|10
1732364490000|2024-11-23 12:21:30|24562.86|24482.86|24564.41|24484.41|24564.73|24484.73|24562.77|24482.77|10
1732364500000|2024-11-23 12:21:40|24567.26|24487.26|24569.38|24489.38|24569.38|24489.38|24567.26|24487.26|10
1732364510000|2024-11-23 12:21:50|24569.6|24489.6|24568.64|24488.64|24569.6|24489.6|24567.78|24487.78|10
1732364520000|2024-11-23 12:22:00|24568.7|24488.7|24566.55|24486.55|24568.98|24488.98|24566.55|24486.55|10
1732364530000|2024-11-23 12:22:10|24567.15|24487.15|24568.43|24488.43|24568.76|24488.76|24567.15|24487.15|10
1732364540000|2024-11-23 12:22:20|24568.09|24488.09|24571.69|24491.69|24571.69|24491.69|24568.09|24488.09|10
1732364550000|2024-11-23 12:22:30|24571.51|24491.51|24573.7|24493.7|24573.73|24493.73|24571.51|24491.51|10
1732364560000|2024-11-23 12:22:40|24574.29|24494.29|24575.37|24495.37|24575.66|24495.66|24573.92|24493.92|9
1732364570000|2024-11-23 12:22:50|24575.41|24495.41|24577.7|24497.7|24577.7|24497.7|24573.72|24493.72|10
1732364580000|2024-11-23 12:23:00|24578.06|24498.06|24573.43|24493.43|24578.06|24498.06|24573.43|24493.43|10
1732364590000|2024-11-23 12:23:10|24570.52|24490.52|24572.03|24492.03|24572.05|24492.05|24569.96|24489.96|10
1732364600000|2024-11-23 12:23:20|24573.89|24493.89|24577.22|24497.22|24577.22|24497.22|24573.55|24493.55|10
1732364610000|2024-11-23 12:23:30|24577.05|24497.05|24578.83|24498.83|24578.83|24498.83|24577.05|24497.05|10
1732364620000|2024-11-23 12:23:40|24579.51|24499.51|24584.53|24504.53|24584.83|24504.83|24579.33|24499.33|10
1732364630000|2024-11-23 12:23:50|24584.22|24504.22|24585.72|24505.72|24585.72|24505.72|24583.88|24503.88|10
1732364640000|2024-11-23 12:24:00|24585.13|24505.13|24582.48|24502.48|24585.13|24505.13|24582.2|24502.2|10
1732364650000|2024-11-23 12:24:10|24583.57|24503.57|24578.6|24498.6|24583.57|24503.57|24578.6|24498.6|10
1732364660000|2024-11-23 12:24:20|24578.27|24498.27|24577.14|24497.14|24579.16|24499.16|24577.14|24497.14|10
1732364670000|2024-11-23 12:24:30|24575.99|24495.99|24575.82|24495.82|24575.99|24495.99|24573.78|24493.78|10
1732364680000|2024-11-23 12:24:40|24572.92|24492.92|24577.29|24497.29|24577.29|24497.29|24572.92|24492.92|10
1732364690000|2024-11-23 12:24:50|24577.67|24497.67|24578.83|24498.83|24578.83|24498.83|24577.08|24497.08|10
1732364700000|2024-11-23 12:25:00|24578.57|24498.57|24581.78|24501.78|24582.19|24502.19|24578.41|24498.41|10
1732364710000|2024-11-23 12:25:10|24582.2|24502.2|24583.25|24503.25|24584.92|24504.92|24582.06|24502.06|10
1732364720000|2024-11-23 12:25:20|24583.58|24503.58|24580.62|24500.62|24584.16|24504.16|24580.62|24500.62|10
1732364730000|2024-11-23 12:25:30|24580.51|24500.51|24582.25|24502.25|24582.25|24502.25|24580.51|24500.51|10
1732364740000|2024-11-23 12:25:40|24582.22|24502.22|24582.19|24502.19|24582.68|24502.68|24580.82|24500.82|10
1732364750000|2024-11-23 12:25:50|24582.08|24502.08|24580.56|24500.56|24582.11|24502.11|24580.56|24500.56|10
1732364760000|2024-11-23 12:26:00|24580.46|24500.46|24582.67|24502.67|24582.68|24502.68|24580.46|24500.46|10
1732364770000|2024-11-23 12:26:10|24582.19|24502.19|24576.89|24496.89|24582.48|24502.48|24576.89|24496.89|10
1732364780000|2024-11-23 12:26:20|24575.94|24495.94|24578.08|24498.08|24578.08|24498.08|24574.68|24494.68|10
1732364790000|2024-11-23 12:26:30|24578.64|24498.64|24582.64|24502.64|24582.9|24502.9|24578.64|24498.64|10
1732364800000|2024-11-23 12:26:40|24583.59|24503.59|24585.39|24505.39|24585.48|24505.48|24583.59|24503.59|10
1732364810000|2024-11-23 12:26:50|24589.99|24509.99|24592.81|24512.81|24593.18|24513.18|24589.99|24509.99|10
1732364820000|2024-11-23 12:27:00|24593.05|24513.05|24589.78|24509.78|24593.27|24513.27|24587.66|24507.66|10
1732364830000|2024-11-23 12:27:10|24591.06|24511.06|24592.36|24512.36|24592.36|24512.36|24591.06|24511.06|10
1732364840000|2024-11-23 12:27:20|24592.35|24512.35|24591.33|24511.33|24592.4|24512.4|24589.37|24509.37|10
1732364850000|2024-11-23 12:27:30|24591.03|24511.03|24591.9|24511.9|24591.9|24511.9|24590.74|24510.74|10
1732364860000|2024-11-23 12:27:40|24592.62|24512.62|24593.12|24513.12|24595.15|24515.15|24592.62|24512.62|10
1732364870000|2024-11-23 12:27:50|24593.2|24513.2|24593.86|24513.86|24594.82|24514.82|24593.2|24513.2|10
1732364880000|2024-11-23 12:28:00|24593.87|24513.87|24595.7|24515.7|24597.2|24517.2|24593.87|24513.87|10
1732364890000|2024-11-23 12:28:10|24595.61|24515.61|24596.64|24516.64|24597.34|24517.34|24595.61|24515.61|10
1732364900000|2024-11-23 12:28:20|24596.7|24516.7|24598.62|24518.62|24599.4|24519.4|24596.7|24516.7|10
1732364910000|2024-11-23 12:28:30|24598.55|24518.55|24601.8|24521.8|24601.81|24521.81|24598.55|24518.55|9
1732364920000|2024-11-23 12:28:40|24601.76|24521.76|24604.18|24524.18|24604.21|24524.21|24601.76|24521.76|9
1732364930000|2024-11-23 12:28:50|24604.59|24524.59|24605.8|24525.8|24606.02|24526.02|24604.59|24524.59|10
1732364940000|2024-11-23 12:29:00|24606.37|24526.37|24607.25|24527.25|24608.64|24528.64|24606.37|24526.37|10
1732364950000|2024-11-23 12:29:10|24607.33|24527.33|24608.94|24528.94|24610.32|24530.32|24606.56|24526.56|10
1732364960000|2024-11-23 12:29:20|24608.66|24528.66|24609.23|24529.23|24609.52|24529.52|24607.88|24527.88|9
1732364970000|2024-11-23 12:29:30|24609.2|24529.2|24608.47|24528.47|24609.22|24529.22|24607.58|24527.58|10
1732364980000|2024-11-23 12:29:40|24607.61|24527.61|24609.39|24529.39|24609.39|24529.39|24607.61|24527.61|10
1732364990000|2024-11-23 12:29:50|24609.19|24529.19|24612.76|24532.76|24613.34|24533.34|24609.19|24529.19|9
1732365000000|2024-11-23 12:30:00|24615.5|24535.5|24619.3|24539.3|24619.3|24539.3|24615.5|24535.5|10
1732365010000|2024-11-23 12:30:10|24625.68|24545.68|24629.86|24549.86|24629.86|24549.86|24625.68|24545.68|10
1732365020000|2024-11-23 12:30:20|24631|24551|24629.93|24549.93|24631|24551|24629.29|24549.29|10
1732365030000|2024-11-23 12:30:30|24629.4|24549.4|24636.85|24556.85|24636.85|24556.85|24629.4|24549.4|10
1732365040000|2024-11-23 12:30:40|24636.8|24556.8|24637.54|24557.54|24638.78|24558.78|24636.78|24556.78|10
1732365050000|2024-11-23 12:30:50|24638.33|24558.33|24638.67|24558.67|24641.2|24561.2|24638.33|24558.33|10
1732365060000|2024-11-23 12:31:00|24637.09|24557.09|24641.81|24561.81|24641.81|24561.81|24636.59|24556.59|10
1732365070000|2024-11-23 12:31:10|24641.78|24561.78|24642.26|24562.26|24642.99|24562.99|24641.78|24561.78|10
1732365080000|2024-11-23 12:31:20|24646.88|24566.88|24649.15|24569.15|24652.67|24572.67|24646.88|24566.88|10
1732365090000|2024-11-23 12:31:30|24649.93|24569.93|24651.56|24571.56|24652.05|24572.05|24649.93|24569.93|10
1732365100000|2024-11-23 12:31:40|24650.95|24570.95|24652.18|24572.18|24652.18|24572.18|24650.71|24570.71|10
1732365110000|2024-11-23 12:31:50|24652.38|24572.38|24658.27|24578.27|24658.27|24578.27|24652.38|24572.38|10
1732365120000|2024-11-23 12:32:00|24657.82|24577.82|24660.97|24580.97|24662.91|24582.91|24657.82|24577.82|10
1732365130000|2024-11-23 12:32:10|24660.36|24580.36|24655.05|24575.05|24660.36|24580.36|24655.05|24575.05|10
1732365140000|2024-11-23 12:32:20|24654.12|24574.12|24656.67|24576.67|24657.2|24577.2|24654.12|24574.12|10
1732365150000|2024-11-23 12:32:30|24656.79|24576.79|24662.22|24582.22|24662.22|24582.22|24655.79|24575.79|10
1732365160000|2024-11-23 12:32:40|24662.76|24582.76|24670.85|24590.85|24671.57|24591.57|24662.76|24582.76|10
1732365170000|2024-11-23 12:32:50|24672.36|24592.36|24677.32|24597.32|24677.32|24597.32|24672.36|24592.36|10
1732365180000|2024-11-23 12:33:00|24676.08|24596.08|24675.55|24595.55|24676.08|24596.08|24674.97|24594.97|10
1732365190000|2024-11-23 12:33:10|24675.61|24595.61|24673.85|24593.85|24677.64|24597.64|24673.29|24593.29|10
1732365200000|2024-11-23 12:33:20|24674|24594|24676.92|24596.92|24676.92|24596.92|24674|24594|10
1732365210000|2024-11-23 12:33:30|24676.56|24596.56|24678.96|24598.96|24679.79|24599.79|24676.56|24596.56|9
1732365220000|2024-11-23 12:33:40|24679.01|24599.01|24680.05|24600.05|24681.85|24601.85|24679.01|24599.01|10
1732365230000|2024-11-23 12:33:50|24678.87|24598.87|24676.82|24596.82|24678.87|24598.87|24675.38|24595.38|9
1732365240000|2024-11-23 12:34:00|24683.74|24603.74|24684.85|24604.85|24686.2|24606.2|24683.74|24603.74|10
1732365250000|2024-11-23 12:34:10|24686.06|24606.06|24687.34|24607.34|24688.15|24608.15|24686.06|24606.06|10
1732365260000|2024-11-23 12:34:20|24687.14|24607.14|24682.03|24602.03|24687.32|24607.32|24682.03|24602.03|10
1732365270000|2024-11-23 12:34:30|24681.73|24601.73|24675.54|24595.54|24681.73|24601.73|24675.54|24595.54|10
1732365280000|2024-11-23 12:34:40|24674.29|24594.29|24675.33|24595.33|24676.77|24596.77|24674.29|24594.29|10
1732365290000|2024-11-23 12:34:50|24677.45|24597.45|24680.25|24600.25|24680.33|24600.33|24677.45|24597.45|10
1732365300000|2024-11-23 12:35:00|24679.63|24599.63|24666.92|24586.92|24680.17|24600.17|24666.92|24586.92|9
1732365310000|2024-11-23 12:35:10|24665.56|24585.56|24665.52|24585.52|24667.07|24587.07|24663.8|24583.8|10
1732365320000|2024-11-23 12:35:20|24664.51|24584.51|24663.08|24583.08|24664.92|24584.92|24662.4|24582.4|10
1732365330000|2024-11-23 12:35:30|24662.42|24582.42|24660.63|24580.63|24662.42|24582.42|24659.03|24579.03|10
1732365340000|2024-11-23 12:35:40|24661.29|24581.29|24676.63|24596.63|24676.63|24596.63|24661.29|24581.29|10
1732365350000|2024-11-23 12:35:50|24676.95|24596.95|24676.88|24596.88|24677.39|24597.39|24676.18|24596.18|10
1732365360000|2024-11-23 12:36:00|24676.46|24596.46|24677.21|24597.21|24677.46|24597.46|24675.35|24595.35|10
1732365370000|2024-11-23 12:36:10|24676.76|24596.76|24678.94|24598.94|24679.88|24599.88|24676.76|24596.76|10
1732365380000|2024-11-23 12:36:20|24679.3|24599.3|24685.38|24605.38|24685.38|24605.38|24679.02|24599.02|10
1732365390000|2024-11-23 12:36:30|24685.85|24605.85|24688.63|24608.63|24688.63|24608.63|24685.85|24605.85|10
1732365400000|2024-11-23 12:36:40|24688.75|24608.75|24701.51|24621.51|24701.51|24621.51|24688.75|24608.75|10
1732365410000|2024-11-23 12:36:50|24701.47|24621.47|24700.7|24620.7|24702.8|24622.8|24700.7|24620.7|10
1732365420000|2024-11-23 12:37:00|24700.92|24620.92|24701.44|24621.44|24701.44|24621.44|24698.95|24618.95|10
1732365430000|2024-11-23 12:37:10|24701.49|24621.49|24706.66|24626.66|24706.9|24626.9|24701.49|24621.49|10
1732365440000|2024-11-23 12:37:20|24707.79|24627.79|24707.97|24627.97|24708.82|24628.82|24707.19|24627.19|10
1732365450000|2024-11-23 12:37:30|24707.56|24627.56|24709.72|24629.72|24709.72|24629.72|24707.25|24627.25|10
1732365460000|2024-11-23 12:37:40|24709.13|24629.13|24703.91|24623.91|24709.13|24629.13|24703.26|24623.26|10
1732365470000|2024-11-23 12:37:50|24704.56|24624.56|24704.08|24624.08|24705.7|24625.7|24704.08|24624.08|9
1732365480000|2024-11-23 12:38:00|24704.36|24624.36|24708.83|24628.83|24708.83|24628.83|24704.36|24624.36|10
1732365490000|2024-11-23 12:38:10|24709.18|24629.18|24710.64|24630.64|24710.64|24630.64|24707.56|24627.56|10
1732365500000|2024-11-23 12:38:20|24710.99|24630.99|24708.98|24628.98|24710.99|24630.99|24708.98|24628.98|10
1732365510000|2024-11-23 12:38:30|24706.73|24626.73|24709.5|24629.5|24709.66|24629.66|24705.07|24625.07|10
1732365520000|2024-11-23 12:38:40|24709.12|24629.12|24710.04|24630.04|24711.24|24631.24|24709.12|24629.12|10
1732365530000|2024-11-23 12:38:50|24709.77|24629.77|24708.58|24628.58|24709.77|24629.77|24707.94|24627.94|10
1732365540000|2024-11-23 12:39:00|24708.54|24628.54|24711.11|24631.11|24711.11|24631.11|24707.22|24627.22|10
1732365550000|2024-11-23 12:39:10|24710.9|24630.9|24714.87|24634.87|24715.68|24635.68|24710.9|24630.9|10
1732365560000|2024-11-23 12:39:20|24715.1|24635.1|24716.54|24636.54|24716.54|24636.54|24714.64|24634.64|10
1732365570000|2024-11-23 12:39:30|24716.21|24636.21|24717.17|24637.17|24717.95|24637.95|24716.06|24636.06|10
1732365580000|2024-11-23 12:39:40|24718.3|24638.3|24719.52|24639.52|24721.69|24641.69|24718.3|24638.3|10
1732365590000|2024-11-23 12:39:50|24719.76|24639.76|24726.49|24646.49|24726.49|24646.49|24719.76|24639.76|10
1732365600000|2024-11-23 12:40:00|24727.42|24647.42|24721.73|24641.73|24728.03|24648.03|24721.73|24641.73|10
1732365610000|2024-11-23 12:40:10|24721.3|24641.3|24720.41|24640.41|24722.99|24642.99|24720.41|24640.41|10
1732365620000|2024-11-23 12:40:20|24718.62|24638.62|24720.18|24640.18|24721.2|24641.2|24718.62|24638.62|10
1732365630000|2024-11-23 12:40:30|24726.52|24646.52|24731.59|24651.59|24731.72|24651.72|24726.52|24646.52|10
1732365640000|2024-11-23 12:40:40|24730.38|24650.38|24731.41|24651.41|24731.82|24651.82|24730.14|24650.14|9
1732365650000|2024-11-23 12:40:50|24730.87|24650.87|24729.73|24649.73|24731.39|24651.39|24729.72|24649.72|10
1732365660000|2024-11-23 12:41:00|24729.89|24649.89|24728.87|24648.87|24729.97|24649.97|24727.51|24647.51|10
1732365670000|2024-11-23 12:41:10|24728.36|24648.36|24730.3|24650.3|24730.3|24650.3|24727.13|24647.13|10
1732365680000|2024-11-23 12:41:20|24731.02|24651.02|24734.76|24654.76|24734.76|24654.76|24729.75|24649.75|10
1732365690000|2024-11-23 12:41:30|24735.86|24655.86|24736.56|24656.56|24738|24658|24735.03|24655.03|10
1732365700000|2024-11-23 12:41:40|24737.97|24657.97|24738.84|24658.84|24740.2|24660.2|24737.97|24657.97|10
1732365710000|2024-11-23 12:41:50|24739.93|24659.93|24737.79|24657.79|24740.58|24660.58|24737.79|24657.79|10
1732365720000|2024-11-23 12:42:00|24736.91|24656.91|24733.32|24653.32|24737.19|24657.19|24733.3|24653.3|10
1732365730000|2024-11-23 12:42:10|24733.8|24653.8|24734.24|24654.24|24735.11|24655.11|24733.71|24653.71|9
1732365740000|2024-11-23 12:42:20|24734.03|24654.03|24735.68|24655.68|24735.68|24655.68|24733.36|24653.36|10
1732365750000|2024-11-23 12:42:30|24735.85|24655.85|24735.64|24655.64|24736.92|24656.92|24735.21|24655.21|10
1732365760000|2024-11-23 12:42:40|24735.82|24655.82|24734.81|24654.81|24736.3|24656.3|24734.1|24654.1|10
1732365770000|2024-11-23 12:42:50|24735.64|24655.64|24736.85|24656.85|24736.85|24656.85|24734.63|24654.63|10
1732365780000|2024-11-23 12:43:00|24736.38|24656.38|24739.85|24659.85|24739.85|24659.85|24736.38|24656.38|9
1732365790000|2024-11-23 12:43:10|24739.91|24659.91|24740.39|24660.39|24740.42|24660.42|24738.82|24658.82|10
1732365800000|2024-11-23 12:43:20|24741.15|24661.15|24741.34|24661.34|24744.15|24664.15|24741.15|24661.15|10
1732365810000|2024-11-23 12:43:30|24740.64|24660.64|24734.92|24654.92|24740.64|24660.64|24734.92|24654.92|10
1732365820000|2024-11-23 12:43:40|24733.71|24653.71|24733.57|24653.57|24733.71|24653.71|24731.73|24651.73|10
1732365830000|2024-11-23 12:43:50|24733.72|24653.72|24735.3|24655.3|24736.73|24656.73|24733.72|24653.72|10
1732365840000|2024-11-23 12:44:00|24736.76|24656.76|24733.75|24653.75|24736.76|24656.76|24733.75|24653.75|10
1732365850000|2024-11-23 12:44:10|24733.33|24653.33|24733.06|24653.06|24735.15|24655.15|24732.68|24652.68|10
1732365860000|2024-11-23 12:44:20|24731.83|24651.83|24731.2|24651.2|24731.83|24651.83|24729.09|24649.09|10
1732365870000|2024-11-23 12:44:30|24730.94|24650.94|24731.14|24651.14|24731.14|24651.14|24729.69|24649.69|10
1732365880000|2024-11-23 12:44:40|24731.5|24651.5|24731.87|24651.87|24731.89|24651.89|24731.04|24651.04|10
1732365890000|2024-11-23 12:44:50|24731.67|24651.67|24731.6|24651.6|24732.11|24652.11|24731.03|24651.03|10
1732365900000|2024-11-23 12:45:00|24731.15|24651.15|24730.39|24650.39|24731.35|24651.35|24729.76|24649.76|10
1732365910000|2024-11-23 12:45:10|24730.02|24650.02|24731.15|24651.15|24731.15|24651.15|24728.28|24648.28|9
1732365920000|2024-11-23 12:45:20|24732.92|24652.92|24741.58|24661.58|24741.58|24661.58|24732.92|24652.92|10
1732365930000|2024-11-23 12:45:30|24744.27|24664.27|24746.97|24666.97|24747.13|24667.13|24743.53|24663.53|10
1732365940000|2024-11-23 12:45:40|24747.51|24667.51|24749.99|24669.99|24752.73|24672.73|24747.01|24667.01|10
1732365950000|2024-11-23 12:45:50|24750.05|24670.05|24753.67|24673.67|24753.67|24673.67|24748.88|24668.88|10
1732365960000|2024-11-23 12:46:00|24754.41|24674.41|24750.49|24670.49|24754.41|24674.41|24750.49|24670.49|10
1732365970000|2024-11-23 12:46:10|24750.12|24670.12|24753.66|24673.66|24753.66|24673.66|24749.76|24669.76|10
1732365980000|2024-11-23 12:46:20|24753.83|24673.83|24755.38|24675.38|24755.38|24675.38|24753.4|24673.4|10
1732365990000|2024-11-23 12:46:30|24755.28|24675.28|24757.36|24677.36|24757.71|24677.71|24755.28|24675.28|10
1732366000000|2024-11-23 12:46:40|24758.78|24678.78|24757.49|24677.49|24758.78|24678.78|24756.72|24676.72|10
1732366010000|2024-11-23 12:46:50|24756.77|24676.77|24756.04|24676.04|24756.77|24676.77|24753.81|24673.81|10
1732366020000|2024-11-23 12:47:00|24757.88|24677.88|24759.06|24679.06|24761.64|24681.64|24755.41|24675.41|10
1732366030000|2024-11-23 12:47:10|24758.78|24678.78|24753.39|24673.39|24758.78|24678.78|24753.39|24673.39|10
1732366040000|2024-11-23 12:47:20|24753.29|24673.29|24743.09|24663.09|24753.29|24673.29|24742.81|24662.81|10
1732366050000|2024-11-23 12:47:30|24742.27|24662.27|24742|24662|24743.11|24663.11|24740.12|24660.12|10
1732366060000|2024-11-23 12:47:40|24742.43|24662.43|24737.35|24657.35|24742.77|24662.77|24737.35|24657.35|10
1732366070000|2024-11-23 12:47:50|24736.37|24656.37|24734.28|24654.28|24736.37|24656.37|24732.37|24652.37|10
1732366080000|2024-11-23 12:48:00|24734.76|24654.76|24742.72|24662.72|24742.72|24662.72|24734.76|24654.76|10
1732366090000|2024-11-23 12:48:10|24743.1|24663.1|24740.79|24660.79|24744.86|24664.86|24740.01|24660.01|10
1732366100000|2024-11-23 12:48:20|24740.52|24660.52|24745.61|24665.61|24745.61|24665.61|24740.37|24660.37|10
1732366110000|2024-11-23 12:48:30|24745.55|24665.55|24743.1|24663.1|24747.31|24667.31|24743.1|24663.1|10
1732366120000|2024-11-23 12:48:40|24739.65|24659.65|24735.25|24655.25|24739.65|24659.65|24733.8|24653.8|10
1732366130000|2024-11-23 12:48:50|24733.35|24653.35|24722.47|24642.47|24733.35|24653.35|24722.47|24642.47|10
1732366140000|2024-11-23 12:49:00|24720.99|24640.99|24715.8|24635.8|24721.78|24641.78|24715.8|24635.8|10
1732366150000|2024-11-23 12:49:10|24714.99|24634.99|24711.4|24631.4|24714.99|24634.99|24711.4|24631.4|10
1732366160000|2024-11-23 12:49:20|24711.85|24631.85|24712.26|24632.26|24714.54|24634.54|24710.61|24630.61|10
1732366170000|2024-11-23 12:49:30|24713.1|24633.1|24712.9|24632.9|24714.93|24634.93|24712.86|24632.86|10
1732366180000|2024-11-23 12:49:40|24713.57|24633.57|24712.45|24632.45|24717.51|24637.51|24712.45|24632.45|10
1732366190000|2024-11-23 12:49:50|24712.97|24632.97|24720.02|24640.02|24721.18|24641.18|24712.97|24632.97|10
1732366200000|2024-11-23 12:50:00|24720.71|24640.71|24725.6|24645.6|24725.83|24645.83|24720.71|24640.71|10
1732366210000|2024-11-23 12:50:10|24726.45|24646.45|24727.34|24647.34|24729.64|24649.64|24725.99|24645.99|9
1732366220000|2024-11-23 12:50:20|24726.34|24646.34|24724.06|24644.06|24726.79|24646.79|24724.06|24644.06|10
1732366230000|2024-11-23 12:50:30|24722.8|24642.8|24718.13|24638.13|24722.8|24642.8|24715.51|24635.51|10
1732366240000|2024-11-23 12:50:40|24717.71|24637.71|24703.01|24623.01|24717.71|24637.71|24703.01|24623.01|10
1732366250000|2024-11-23 12:50:50|24699.88|24619.88|24689.81|24609.81|24700.13|24620.13|24689.81|24609.81|10
1732366260000|2024-11-23 12:51:00|24689.24|24609.24|24689.99|24609.99|24689.99|24609.99|24687.33|24607.33|10
1732366270000|2024-11-23 12:51:10|24690.01|24610.01|24691.24|24611.24|24691.24|24611.24|24686.86|24606.86|10
1732366280000|2024-11-23 12:51:20|24693.22|24613.22|24697.41|24617.41|24698|24618|24693.22|24613.22|10
1732366290000|2024-11-23 12:51:30|24697.92|24617.92|24699.53|24619.53|24700.96|24620.96|24697.92|24617.92|10
1732366300000|2024-11-23 12:51:40|24699.79|24619.79|24693.88|24613.88|24699.79|24619.79|24693.16|24613.16|10
1732366310000|2024-11-23 12:51:50|24691.15|24611.15|24689.18|24609.18|24692.48|24612.48|24685.27|24605.27|10
1732366320000|2024-11-23 12:52:00|24689.09|24609.09|24683.38|24603.38|24689.09|24609.09|24683.38|24603.38|10
1732366330000|2024-11-23 12:52:10|24682.01|24602.01|24672.71|24592.71|24682.01|24602.01|24672.71|24592.71|10
1732366340000|2024-11-23 12:52:20|24672.44|24592.44|24671.97|24591.97|24673.24|24593.24|24670.38|24590.38|10
1732366350000|2024-11-23 12:52:30|24671.02|24591.02|24669.12|24589.12|24672.55|24592.55|24668.21|24588.21|10
1732366360000|2024-11-23 12:52:40|24669.73|24589.73|24672.59|24592.59|24673.09|24593.09|24669.73|24589.73|10
1732366370000|2024-11-23 12:52:50|24672.6|24592.6|24678.23|24598.23|24678.23|24598.23|24672.6|24592.6|10
1732366380000|2024-11-23 12:53:00|24679.98|24599.98|24682.92|24602.92|24682.92|24602.92|24679.72|24599.72|10
1732366390000|2024-11-23 12:53:10|24682.78|24602.78|24676.02|24596.02|24682.8|24602.8|24676.02|24596.02|10
1732366400000|2024-11-23 12:53:20|24676.01|24596.01|24679.22|24599.22|24679.75|24599.75|24676.01|24596.01|10
1732366410000|2024-11-23 12:53:30|24678.89|24598.89|24681.24|24601.24|24683.42|24603.42|24677.53|24597.53|10
1732366420000|2024-11-23 12:53:40|24681.16|24601.16|24684.2|24604.2|24684.62|24604.62|24681.16|24601.16|10
1732366430000|2024-11-23 12:53:50|24683.98|24603.98|24680.65|24600.65|24683.98|24603.98|24680.29|24600.29|10
1732366440000|2024-11-23 12:54:00|24680.39|24600.39|24685.47|24605.47|24685.47|24605.47|24680.31|24600.31|10
1732366450000|2024-11-23 12:54:10|24687.36|24607.36|24691.94|24611.94|24692.16|24612.16|24687.36|24607.36|10
1732366460000|2024-11-23 12:54:20|24691.13|24611.13|24691.8|24611.8|24692.46|24612.46|24690.51|24610.51|10
1732366470000|2024-11-23 12:54:30|24691.89|24611.89|24693.33|24613.33|24693.61|24613.61|24691.2|24611.2|10
1732366480000|2024-11-23 12:54:40|24691.98|24611.98|24693.66|24613.66|24693.66|24613.66|24690.63|24610.63|10
1732366490000|2024-11-23 12:54:50|24693.52|24613.52|24694.09|24614.09|24694.77|24614.77|24693.22|24613.22|10
1732366500000|2024-11-23 12:55:00|24694.59|24614.59|24694.83|24614.83|24694.83|24614.83|24690.74|24610.74|10
1732366510000|2024-11-23 12:55:10|24695.78|24615.78|24698.85|24618.85|24698.87|24618.87|24695.78|24615.78|10
1732366520000|2024-11-23 12:55:20|24698.81|24618.81|24696.16|24616.16|24698.81|24618.81|24691.29|24611.29|10
1732366530000|2024-11-23 12:55:30|24696.89|24616.89|24697.61|24617.61|24698.43|24618.43|24696.22|24616.22|10
1732366540000|2024-11-23 12:55:40|24699.4|24619.4|24696.53|24616.53|24699.78|24619.78|24696.07|24616.07|9
1732366550000|2024-11-23 12:55:50|24696.05|24616.05|24699.43|24619.43|24699.43|24619.43|24696.05|24616.05|10
1732366560000|2024-11-23 12:56:00|24698.83|24618.83|24697.85|24617.85|24699.7|24619.7|24697.49|24617.49|10
1732366570000|2024-11-23 12:56:10|24698.22|24618.22|24694.28|24614.28|24698.22|24618.22|24693.55|24613.55|10
1732366580000|2024-11-23 12:56:20|24693.46|24613.46|24688.75|24608.75|24693.78|24613.78|24688.75|24608.75|10
1732366590000|2024-11-23 12:56:30|24688.82|24608.82|24684.23|24604.23|24688.82|24608.82|24684.06|24604.06|10
1732366600000|2024-11-23 12:56:40|24684.62|24604.62|24685.01|24605.01|24686.5|24606.5|24684.62|24604.62|10
1732366610000|2024-11-23 12:56:50|24685.49|24605.49|24688.64|24608.64|24688.64|24608.64|24685.49|24605.49|10
1732366620000|2024-11-23 12:57:00|24688.94|24608.94|24692.37|24612.37|24692.86|24612.86|24688.94|24608.94|10
1732366630000|2024-11-23 12:57:10|24692.78|24612.78|24689.18|24609.18|24692.78|24612.78|24689.18|24609.18|9
1732366640000|2024-11-23 12:57:20|24688.92|24608.92|24688.92|24608.92|24688.92|24608.92|24686.21|24606.21|10
1732366650000|2024-11-23 12:57:30|24688.39|24608.39|24683.45|24603.45|24688.56|24608.56|24683.45|24603.45|10
1732366660000|2024-11-23 12:57:40|24683.47|24603.47|24675.95|24595.95|24683.47|24603.47|24674.69|24594.69|10
1732366670000|2024-11-23 12:57:50|24676.28|24596.28|24680.61|24600.61|24680.61|24600.61|24676.28|24596.28|10
1732366680000|2024-11-23 12:58:00|24681.24|24601.24|24689.4|24609.4|24689.4|24609.4|24681.24|24601.24|10
1732366690000|2024-11-23 12:58:10|24690.81|24610.81|24684.43|24604.43|24690.81|24610.81|24683.27|24603.27|10
1732366700000|2024-11-23 12:58:20|24683.94|24603.94|24683.67|24603.67|24685.67|24605.67|24682.7|24602.7|9
1732366710000|2024-11-23 12:58:30|24684.78|24604.78|24684.72|24604.72|24685.55|24605.55|24683.94|24603.94|10
1732366720000|2024-11-23 12:58:40|24685.05|24605.05|24676.7|24596.7|24685.05|24605.05|24676.05|24596.05|10
1732366730000|2024-11-23 12:58:50|24673.82|24593.82|24671.47|24591.47|24673.82|24593.82|24670.95|24590.95|10
1732366740000|2024-11-23 12:59:00|24671.25|24591.25|24678.13|24598.13|24678.13|24598.13|24670.17|24590.17|10
1732366750000|2024-11-23 12:59:10|24678.26|24598.26|24678.23|24598.23|24680.88|24600.88|24678.23|24598.23|10
1732366760000|2024-11-23 12:59:20|24678.29|24598.29|24680.67|24600.67|24681.09|24601.09|24678.03|24598.03|10
1732366770000|2024-11-23 12:59:30|24679.1|24599.1|24682.96|24602.96|24682.96|24602.96|24679.1|24599.1|10
1732366780000|2024-11-23 12:59:40|24684.16|24604.16|24690.76|24610.76|24690.76|24610.76|24684.16|24604.16|10
1732366790000|2024-11-23 12:59:50|24690.77|24610.77|24689.84|24609.84|24692.56|24612.56|24689.84|24609.84|10
1732366800000|2024-11-23 13:00:00|24687.28|24607.28|24690.82|24610.82|24691.48|24611.48|24687.25|24607.25|10
1732366810000|2024-11-23 13:00:10|24691.1|24611.1|24690.16|24610.16|24692.44|24612.44|24689.14|24609.14|10
1732366820000|2024-11-23 13:00:20|24688.19|24608.19|24689.42|24609.42|24689.6|24609.6|24687.83|24607.83|10
1732366830000|2024-11-23 13:00:30|24689.99|24609.99|24694.78|24614.78|24694.78|24614.78|24689.61|24609.61|10
1732366840000|2024-11-23 13:00:40|24694.98|24614.98|24693.75|24613.75|24695.99|24615.99|24693.75|24613.75|10
1732366850000|2024-11-23 13:00:50|24692.56|24612.56|24692.52|24612.52|24692.56|24612.56|24691.09|24611.09|10
1732366860000|2024-11-23 13:01:00|24692.31|24612.31|24692.11|24612.11|24693.36|24613.36|24691.71|24611.71|9
1732366870000|2024-11-23 13:01:10|24691.73|24611.73|24688.07|24608.07|24691.73|24611.73|24687.6|24607.6|10
1732366880000|2024-11-23 13:01:20|24687.61|24607.61|24682.98|24602.98|24687.61|24607.61|24681.86|24601.86|10
1732366890000|2024-11-23 13:01:30|24684.94|24604.94|24678.56|24598.56|24684.94|24604.94|24678.56|24598.56|10
1732366900000|2024-11-23 13:01:40|24677.3|24597.3|24675.83|24595.83|24677.3|24597.3|24674.95|24594.95|10
1732366910000|2024-11-23 13:01:50|24675.8|24595.8|24665.33|24585.33|24677.21|24597.21|24665.33|24585.33|10
1732366920000|2024-11-23 13:02:00|24664.88|24584.88|24659.24|24579.24|24664.88|24584.88|24659.24|24579.24|10
1732366930000|2024-11-23 13:02:10|24659.1|24579.1|24660.38|24580.38|24661.47|24581.47|24658.28|24578.28|10
1732366940000|2024-11-23 13:02:20|24660.87|24580.87|24660.24|24580.24|24660.92|24580.92|24659.42|24579.42|10
1732366950000|2024-11-23 13:02:30|24661.69|24581.69|24660.57|24580.57|24662.24|24582.24|24660.27|24580.27|10
1732366960000|2024-11-23 13:02:40|24661.05|24581.05|24659.78|24579.78|24661.05|24581.05|24658.99|24578.99|10
1732366970000|2024-11-23 13:02:50|24659.44|24579.44|24661.34|24581.34|24661.34|24581.34|24658.25|24578.25|10
1732366980000|2024-11-23 13:03:00|24662.13|24582.13|24657.79|24577.79|24662.57|24582.57|24657.79|24577.79|10
1732366990000|2024-11-23 13:03:10|24657.63|24577.63|24653.77|24573.77|24657.63|24577.63|24653.77|24573.77|10
1732367000000|2024-11-23 13:03:20|24654.12|24574.12|24657.58|24577.58|24658.1|24578.1|24654.12|24574.12|10
1732367010000|2024-11-23 13:03:30|24658.73|24578.73|24663.25|24583.25|24664.22|24584.22|24658.73|24578.73|10
1732367020000|2024-11-23 13:03:40|24663.52|24583.52|24663.93|24583.93|24666.22|24586.22|24662.99|24582.99|10
1732367030000|2024-11-23 13:03:50|24665.37|24585.37|24668.66|24588.66|24668.66|24588.66|24665.37|24585.37|10
1732367040000|2024-11-23 13:04:00|24668.16|24588.16|24671.67|24591.67|24671.67|24591.67|24668.16|24588.16|10
1732367050000|2024-11-23 13:04:10|24671.01|24591.01|24668.87|24588.87|24671.01|24591.01|24668.87|24588.87|10
1732367060000|2024-11-23 13:04:20|24668.93|24588.93|24669.11|24589.11|24669.99|24589.99|24667.43|24587.43|10
1732367070000|2024-11-23 13:04:30|24668.93|24588.93|24668.97|24588.97|24669.11|24589.11|24668.13|24588.13|10
1732367080000|2024-11-23 13:04:40|24669.7|24589.7|24677.53|24597.53|24677.53|24597.53|24669.7|24589.7|10
1732367090000|2024-11-23 13:04:50|24677.48|24597.48|24679.37|24599.37|24680.45|24600.45|24677.48|24597.48|10
1732367100000|2024-11-23 13:05:00|24679.23|24599.23|24678.79|24598.79|24679.23|24599.23|24677.42|24597.42|10
1732367110000|2024-11-23 13:05:10|24678.93|24598.93|24686.65|24606.65|24686.77|24606.77|24678.93|24598.93|10
1732367120000|2024-11-23 13:05:20|24686.54|24606.54|24685.58|24605.58|24688.55|24608.55|24685.15|24605.15|10
1732367130000|2024-11-23 13:05:30|24685.95|24605.95|24688.5|24608.5|24688.5|24608.5|24685.95|24605.95|10
1732367140000|2024-11-23 13:05:40|24688.76|24608.76|24689.65|24609.65|24691.1|24611.1|24688.76|24608.76|9
1732367150000|2024-11-23 13:05:50|24689.86|24609.86|24700.16|24620.16|24700.16|24620.16|24689.86|24609.86|10
1732367160000|2024-11-23 13:06:00|24700.5|24620.5|24704.88|24624.88|24704.88|24624.88|24700.26|24620.26|10
1732367170000|2024-11-23 13:06:10|24708.98|24628.98|24718.98|24638.98|24718.98|24638.98|24708.98|24628.98|10
1732367180000|2024-11-23 13:06:20|24719.28|24639.28|24720.92|24640.92|24721.8|24641.8|24719.28|24639.28|10
1732367190000|2024-11-23 13:06:30|24721.31|24641.31|24730.45|24650.45|24732.58|24652.58|24721.31|24641.31|10
1732367200000|2024-11-23 13:06:40|24730.8|24650.8|24729.35|24649.35|24732.76|24652.76|24729.35|24649.35|10
1732367210000|2024-11-23 13:06:50|24728.66|24648.66|24724.71|24644.71|24728.66|24648.66|24724.42|24644.42|10
1732367220000|2024-11-23 13:07:00|24724.86|24644.86|24731.86|24651.86|24733.48|24653.48|24724.86|24644.86|10
1732367230000|2024-11-23 13:07:10|24731.85|24651.85|24734.29|24654.29|24734.79|24654.79|24731.85|24651.85|10
1732367240000|2024-11-23 13:07:20|24733.23|24653.23|24732.12|24652.12|24733.24|24653.24|24731.17|24651.17|9
1732367250000|2024-11-23 13:07:30|24731.46|24651.46|24729.5|24649.5|24732.11|24652.11|24729.5|24649.5|10
1732367260000|2024-11-23 13:07:40|24730.22|24650.22|24722.08|24642.08|24730.23|24650.23|24722.08|24642.08|10
1732367270000|2024-11-23 13:07:50|24722.44|24642.44|24721.82|24641.82|24722.44|24642.44|24719.85|24639.85|10
1732367280000|2024-11-23 13:08:00|24721.74|24641.74|24725.56|24645.56|24725.56|24645.56|24719.19|24639.19|10
1732367290000|2024-11-23 13:08:10|24728.08|24648.08|24732.06|24652.06|24732.83|24652.83|24728.08|24648.08|10
1732367300000|2024-11-23 13:08:20|24733.55|24653.55|24738.21|24658.21|24738.39|24658.39|24733.55|24653.55|10
1732367310000|2024-11-23 13:08:30|24737.37|24657.37|24743.66|24663.66|24743.66|24663.66|24736.8|24656.8|10
1732367320000|2024-11-23 13:08:40|24743.94|24663.94|24747.13|24667.13|24749.12|24669.12|24743.94|24663.94|10
1732367330000|2024-11-23 13:08:50|24748.16|24668.16|24749.18|24669.18|24751.3|24671.3|24748.16|24668.16|9
1732367340000|2024-11-23 13:09:00|24750.29|24670.29|24747.05|24667.05|24750.38|24670.38|24746.38|24666.38|10
1732367350000|2024-11-23 13:09:10|24747.02|24667.02|24741|24661|24747.02|24667.02|24741|24661|10
1732367360000|2024-11-23 13:09:20|24740.72|24660.72|24735.8|24655.8|24741.43|24661.43|24735.8|24655.8|10
1732367370000|2024-11-23 13:09:30|24733.53|24653.53|24731.33|24651.33|24733.64|24653.64|24731.27|24651.27|10
1732367380000|2024-11-23 13:09:40|24731.21|24651.21|24732.96|24652.96|24732.96|24652.96|24728.85|24648.85|10
1732367390000|2024-11-23 13:09:50|24733.28|24653.28|24736.4|24656.4|24736.4|24656.4|24733.28|24653.28|10
1732367400000|2024-11-23 13:10:00|24737.41|24657.41|24741.61|24661.61|24743.04|24663.04|24737.12|24657.12|10
1732367410000|2024-11-23 13:10:10|24742.34|24662.34|24743.27|24663.27|24743.63|24663.63|24742.34|24662.34|10
1732367420000|2024-11-23 13:10:20|24743.35|24663.35|24739.91|24659.91|24743.85|24663.85|24739.91|24659.91|10
1732367430000|2024-11-23 13:10:30|24741.19|24661.19|24743.71|24663.71|24743.71|24663.71|24740.88|24660.88|10
1732367440000|2024-11-23 13:10:40|24744.11|24664.11|24739.23|24659.23|24745.13|24665.13|24738.08|24658.08|10
1732367450000|2024-11-23 13:10:50|24739.92|24659.92|24735.16|24655.16|24740.01|24660.01|24735.16|24655.16|9
1732367460000|2024-11-23 13:11:00|24734.38|24654.38|24728.89|24648.89|24734.38|24654.38|24728.89|24648.89|10
1732367470000|2024-11-23 13:11:10|24728.8|24648.8|24734.47|24654.47|24734.85|24654.85|24728.8|24648.8|10
1732367480000|2024-11-23 13:11:20|24734.48|24654.48|24735.61|24655.61|24737.2|24657.2|24734.34|24654.34|10
1732367490000|2024-11-23 13:11:30|24735.55|24655.55|24739.79|24659.79|24739.79|24659.79|24735.55|24655.55|10
1732367500000|2024-11-23 13:11:40|24739.11|24659.11|24741.04|24661.04|24741.25|24661.25|24739.05|24659.05|10
1732367510000|2024-11-23 13:11:50|24741.37|24661.37|24734.87|24654.87|24741.37|24661.37|24732.96|24652.96|10
1732367520000|2024-11-23 13:12:00|24734.69|24654.69|24730.99|24650.99|24734.69|24654.69|24730.32|24650.32|10
1732367530000|2024-11-23 13:12:10|24732.5|24652.5|24733.89|24653.89|24734.58|24654.58|24732.5|24652.5|10
1732367540000|2024-11-23 13:12:20|24732.71|24652.71|24731.57|24651.57|24734.51|24654.51|24730.7|24650.7|10
1732367550000|2024-11-23 13:12:30|24731.9|24651.9|24733.78|24653.78|24735.31|24655.31|24731.9|24651.9|10
1732367560000|2024-11-23 13:12:40|24733.95|24653.95|24735.3|24655.3|24735.3|24655.3|24733.61|24653.61|10
1732367570000|2024-11-23 13:12:50|24737.31|24657.31|24731.08|24651.08|24737.31|24657.31|24731.08|24651.08|10
1732367580000|2024-11-23 13:13:00|24731.84|24651.84|24734|24654|24734|24654|24731.25|24651.25|9
1732367590000|2024-11-23 13:13:10|24734.64|24654.64|24741.26|24661.26|24741.26|24661.26|24733.2|24653.2|10
1732367600000|2024-11-23 13:13:20|24741.08|24661.08|24738.72|24658.72|24742.05|24662.05|24738.72|24658.72|10
1732367610000|2024-11-23 13:13:30|24738.64|24658.64|24740.71|24660.71|24740.71|24660.71|24738.38|24658.38|10
1732367620000|2024-11-23 13:13:40|24741.54|24661.54|24745.47|24665.47|24745.47|24665.47|24741.54|24661.54|10
1732367630000|2024-11-23 13:13:50|24744.25|24664.25|24747.05|24667.05|24747.19|24667.19|24743.56|24663.56|10
1732367640000|2024-11-23 13:14:00|24746.79|24666.79|24743.57|24663.57|24746.79|24666.79|24741.2|24661.2|10
1732367650000|2024-11-23 13:14:10|24743.52|24663.52|24740.79|24660.79|24745.93|24665.93|24740.79|24660.79|10
1732367660000|2024-11-23 13:14:20|24741.73|24661.73|24744.27|24664.27|24745.12|24665.12|24741.73|24661.73|10
1732367670000|2024-11-23 13:14:30|24744.8|24664.8|24755.09|24675.09|24755.09|24675.09|24744.8|24664.8|10
1732367680000|2024-11-23 13:14:40|24753.93|24673.93|24758.65|24678.65|24758.67|24678.67|24753.93|24673.93|10
1732367690000|2024-11-23 13:14:50|24758.09|24678.09|24757.02|24677.02|24758.09|24678.09|24756.35|24676.35|10
1732367700000|2024-11-23 13:15:00|24758.7|24678.7|24757.24|24677.24|24758.8|24678.8|24754.13|24674.13|10
1732367710000|2024-11-23 13:15:10|24758.57|24678.57|24754.67|24674.67|24758.78|24678.78|24754.19|24674.19|10
1732367720000|2024-11-23 13:15:20|24754.48|24674.48|24759.15|24679.15|24759.15|24679.15|24753.51|24673.51|10
1732367730000|2024-11-23 13:15:30|24758.73|24678.73|24763.17|24683.17|24763.17|24683.17|24755.65|24675.65|10
1732367740000|2024-11-23 13:15:40|24762.63|24682.63|24762.43|24682.43|24762.74|24682.74|24761.78|24681.78|10
1732367750000|2024-11-23 13:15:50|24762.39|24682.39|24764.85|24684.85|24764.89|24684.89|24761.99|24681.99|10
1732367760000|2024-11-23 13:16:00|24765.91|24685.91|24760.81|24680.81|24766.97|24686.97|24760.5|24680.5|10
1732367770000|2024-11-23 13:16:10|24761.1|24681.1|24754.84|24674.84|24761.6|24681.6|24754.84|24674.84|10
1732367780000|2024-11-23 13:16:20|24755.01|24675.01|24754.85|24674.85|24755.55|24675.55|24752.14|24672.14|10
1732367790000|2024-11-23 13:16:30|24755.5|24675.5|24753.82|24673.82|24755.87|24675.87|24753.66|24673.66|10
1732367800000|2024-11-23 13:16:40|24753.71|24673.71|24752.97|24672.97|24754.38|24674.38|24752.97|24672.97|9
1732367810000|2024-11-23 13:16:50|24754.71|24674.71|24755|24675|24755.31|24675.31|24754|24674|10
1732367820000|2024-11-23 13:17:00|24755.03|24675.03|24758.53|24678.53|24758.53|24678.53|24753.2|24673.2|10
1732367830000|2024-11-23 13:17:10|24758.42|24678.42|24761.05|24681.05|24762|24682|24758.29|24678.29|10
1732367840000|2024-11-23 13:17:20|24759.46|24679.46|24755.75|24675.75|24760.04|24680.04|24755.75|24675.75|10
1732367850000|2024-11-23 13:17:30|24755.53|24675.53|24757.78|24677.78|24757.78|24677.78|24754.91|24674.91|10
1732367860000|2024-11-23 13:17:40|24757.97|24677.97|24761.68|24681.68|24763.33|24683.33|24757.97|24677.97|10
1732367870000|2024-11-23 13:17:50|24761.62|24681.62|24759.67|24679.67|24764.35|24684.35|24759.67|24679.67|10
1732367880000|2024-11-23 13:18:00|24759.41|24679.41|24759.56|24679.56|24760.33|24680.33|24758.79|24678.79|10
1732367890000|2024-11-23 13:18:10|24760.94|24680.94|24758.07|24678.07|24761.48|24681.48|24758.07|24678.07|10
1732367900000|2024-11-23 13:18:20|24758.5|24678.5|24747.63|24667.63|24758.57|24678.57|24746.4|24666.4|10
1732367910000|2024-11-23 13:18:30|24747.87|24667.87|24746.74|24666.74|24747.87|24667.87|24744.71|24664.71|10
1732367920000|2024-11-23 13:18:40|24748.47|24668.47|24757.85|24677.85|24757.85|24677.85|24748.47|24668.47|10
1732367930000|2024-11-23 13:18:50|24758.1|24678.1|24758.85|24678.85|24758.9|24678.9|24756.55|24676.55|10
1732367940000|2024-11-23 13:19:00|24760.4|24680.4|24766.41|24686.41|24766.41|24686.41|24760.4|24680.4|10
1732367950000|2024-11-23 13:19:10|24767.47|24687.47|24771.13|24691.13|24772.12|24692.12|24767.47|24687.47|10
1732367960000|2024-11-23 13:19:20|24770.44|24690.44|24777.08|24697.08|24777.08|24697.08|24769.49|24689.49|10
1732367970000|2024-11-23 13:19:30|24779.67|24699.67|24776.54|24696.54|24781.6|24701.6|24776.54|24696.54|10
1732367980000|2024-11-23 13:19:40|24776.25|24696.25|24773.21|24693.21|24776.98|24696.98|24772.11|24692.11|10
1732367990000|2024-11-23 13:19:50|24773.29|24693.29|24773.4|24693.4|24774.3|24694.3|24773.14|24693.14|10
1732368000000|2024-11-23 13:20:00|24774.05|24694.05|24772.59|24692.59|24775|24695|24771.22|24691.22|10
1732368010000|2024-11-23 13:20:10|24772.7|24692.7|24770.65|24690.65|24772.7|24692.7|24770.65|24690.65|10
1732368020000|2024-11-23 13:20:20|24771.12|24691.12|24773.28|24693.28|24773.28|24693.28|24770.04|24690.04|10
1732368030000|2024-11-23 13:20:30|24773.14|24693.14|24775.01|24695.01|24775.85|24695.85|24772.61|24692.61|10
1732368040000|2024-11-23 13:20:40|24774.64|24694.64|24775.33|24695.33|24775.64|24695.64|24773.76|24693.76|10
1732368050000|2024-11-23 13:20:50|24776.47|24696.47|24780.3|24700.3|24780.3|24700.3|24776.47|24696.47|10
1732368060000|2024-11-23 13:21:00|24779.51|24699.51|24778.54|24698.54|24780.08|24700.08|24777.85|24697.85|10
1732368070000|2024-11-23 13:21:10|24778.96|24698.96|24778.79|24698.79|24779.1|24699.1|24777.33|24697.33|10
1732368080000|2024-11-23 13:21:20|24779.86|24699.86|24781.59|24701.59|24781.75|24701.75|24779.51|24699.51|10
1732368090000|2024-11-23 13:21:30|24780.24|24700.24|24776.43|24696.43|24780.32|24700.32|24774.86|24694.86|10
1732368100000|2024-11-23 13:21:40|24776.01|24696.01|24774.49|24694.49|24776.01|24696.01|24773.64|24693.64|10
1732368110000|2024-11-23 13:21:50|24774.05|24694.05|24776.98|24696.98|24776.98|24696.98|24774.05|24694.05|10
1732368120000|2024-11-23 13:22:00|24776.87|24696.87|24779.15|24699.15|24779.15|24699.15|24776.21|24696.21|10
1732368130000|2024-11-23 13:22:10|24778.89|24698.89|24781.01|24701.01|24781.18|24701.18|24777.4|24697.4|10
1732368140000|2024-11-23 13:22:20|24781.66|24701.66|24782.55|24702.55|24782.55|24702.55|24781.25|24701.25|10
1732368150000|2024-11-23 13:22:30|24784.16|24704.16|24785.48|24705.48|24785.48|24705.48|24781.18|24701.18|10
1732368160000|2024-11-23 13:22:40|24785.38|24705.38|24794.39|24714.39|24794.39|24714.39|24785.38|24705.38|10
1732368170000|2024-11-23 13:22:50|24794.94|24714.94|24795.87|24715.87|24796.75|24716.75|24794.94|24714.94|10
1732368180000|2024-11-23 13:23:00|24798.13|24718.13|24805.5|24725.5|24805.5|24725.5|24798.13|24718.13|10
1732368190000|2024-11-23 13:23:10|24804.37|24724.37|24802.2|24722.2|24804.37|24724.37|24802.17|24722.17|10
1732368200000|2024-11-23 13:23:20|24802.84|24722.84|24805.91|24725.91|24805.91|24725.91|24802.84|24722.84|10
1732368210000|2024-11-23 13:23:30|24805.42|24725.42|24817.43|24737.43|24817.43|24737.43|24805.42|24725.42|10
1732368220000|2024-11-23 13:23:40|24818.24|24738.24|24815.7|24735.7|24818.85|24738.85|24815.7|24735.7|10
1732368230000|2024-11-23 13:23:50|24815.53|24735.53|24813.59|24733.59|24815.53|24735.53|24813.29|24733.29|10
1732368240000|2024-11-23 13:24:00|24812.94|24732.94|24815.71|24735.71|24816.7|24736.7|24812.51|24732.51|10
1732368250000|2024-11-23 13:24:10|24814.74|24734.74|24816.44|24736.44|24818.93|24738.93|24814.74|24734.74|10
1732368260000|2024-11-23 13:24:20|24817.63|24737.63|24815.4|24735.4|24817.93|24737.93|24815.4|24735.4|10
1732368270000|2024-11-23 13:24:30|24816.07|24736.07|24814.05|24734.05|24816.55|24736.55|24812.75|24732.75|10
1732368280000|2024-11-23 13:24:40|24814.2|24734.2|24800.58|24720.58|24815.44|24735.44|24800.39|24720.39|10
1732368290000|2024-11-23 13:24:50|24800.99|24720.99|24797.63|24717.63|24800.99|24720.99|24797.42|24717.42|10
1732368300000|2024-11-23 13:25:00|24797.48|24717.48|24799.29|24719.29|24799.29|24719.29|24797.12|24717.12|10
1732368310000|2024-11-23 13:25:10|24798.85|24718.85|24801.43|24721.43|24801.67|24721.67|24798.85|24718.85|10
1732368320000|2024-11-23 13:25:20|24801.04|24721.04|24804.34|24724.34|24806.38|24726.38|24801.04|24721.04|10
1732368330000|2024-11-23 13:25:30|24804.73|24724.73|24805.25|24725.25|24805.25|24725.25|24802.61|24722.61|10
1732368340000|2024-11-23 13:25:40|24804.88|24724.88|24803.35|24723.35|24804.88|24724.88|24803.35|24723.35|10
1732368350000|2024-11-23 13:25:50|24802.67|24722.67|24803.48|24723.48|24804.67|24724.67|24801.65|24721.65|10
1732368360000|2024-11-23 13:26:00|24804.33|24724.33|24801.35|24721.35|24804.33|24724.33|24800.69|24720.69|10
1732368370000|2024-11-23 13:26:10|24801.71|24721.71|24801.32|24721.32|24803.42|24723.42|24801.2|24721.2|10
1732368380000|2024-11-23 13:26:20|24801.61|24721.61|24804.66|24724.66|24805.45|24725.45|24801.61|24721.61|10
1732368390000|2024-11-23 13:26:30|24804.21|24724.21|24800.57|24720.57|24804.21|24724.21|24800.57|24720.57|10
1732368400000|2024-11-23 13:26:40|24799.9|24719.9|24800.04|24720.04|24802.12|24722.12|24799.9|24719.9|9
1732368410000|2024-11-23 13:26:50|24799.86|24719.86|24795.96|24715.96|24799.86|24719.86|24795.96|24715.96|10
1732368420000|2024-11-23 13:27:00|24796.23|24716.23|24798.04|24718.04|24799|24719|24794.89|24714.89|10
1732368430000|2024-11-23 13:27:10|24798.29|24718.29|24801.08|24721.08|24801.08|24721.08|24796.84|24716.84|10
1732368440000|2024-11-23 13:27:20|24801.87|24721.87|24801.45|24721.45|24802.77|24722.77|24800.28|24720.28|10
1732368450000|2024-11-23 13:27:30|24802.02|24722.02|24804.73|24724.73|24805.92|24725.92|24802.02|24722.02|10
1732368460000|2024-11-23 13:27:40|24804.57|24724.57|24803.45|24723.45|24804.57|24724.57|24801.47|24721.47|10
1732368470000|2024-11-23 13:27:50|24802.98|24722.98|24802.6|24722.6|24804.39|24724.39|24802.18|24722.18|10
1732368480000|2024-11-23 13:28:00|24803.03|24723.03|24801.11|24721.11|24803.22|24723.22|24801.11|24721.11|10
1732368490000|2024-11-23 13:28:10|24801.45|24721.45|24796.91|24716.91|24802.58|24722.58|24796.91|24716.91|10
1732368500000|2024-11-23 13:28:20|24797.24|24717.24|24793.39|24713.39|24797.24|24717.24|24793.39|24713.39|10
1732368510000|2024-11-23 13:28:30|24793.2|24713.2|24794.43|24714.43|24794.86|24714.86|24793.15|24713.15|10
1732368520000|2024-11-23 13:28:40|24794.39|24714.39|24795.31|24715.31|24795.43|24715.43|24794.39|24714.39|10
1732368530000|2024-11-23 13:28:50|24794.72|24714.72|24793.09|24713.09|24796.06|24716.06|24793.09|24713.09|10
1732368540000|2024-11-23 13:29:00|24793.16|24713.16|24796.81|24716.81|24798.48|24718.48|24793.16|24713.16|10
1732368550000|2024-11-23 13:29:10|24796.46|24716.46|24793.23|24713.23|24796.46|24716.46|24792.91|24712.91|10
1732368560000|2024-11-23 13:29:20|24793.54|24713.54|24793.85|24713.85|24794.24|24714.24|24793.42|24713.42|10
1732368570000|2024-11-23 13:29:30|24794.29|24714.29|24792.91|24712.91|24795.72|24715.72|24792.91|24712.91|10
1732368580000|2024-11-23 13:29:40|24793.06|24713.06|24797.77|24717.77|24798.72|24718.72|24792.06|24712.06|10
1732368590000|2024-11-23 13:29:50|24796.99|24716.99|24797.01|24717.01|24800.39|24720.39|24796.99|24716.99|10
1732368600000|2024-11-23 13:30:00|24797.18|24717.18|24795.05|24715.05|24797.18|24717.18|24795.05|24715.05|10
1732368610000|2024-11-23 13:30:10|24795.92|24715.92|24802.78|24722.78|24802.78|24722.78|24795.92|24715.92|10
1732368620000|2024-11-23 13:30:20|24802.83|24722.83|24810.27|24730.27|24810.27|24730.27|24802.75|24722.75|10
1732368630000|2024-11-23 13:30:30|24810.14|24730.14|24815.71|24735.71|24815.71|24735.71|24810.14|24730.14|10
1732368640000|2024-11-23 13:30:40|24817.04|24737.04|24818.98|24738.98|24818.98|24738.98|24817.04|24737.04|10
1732368650000|2024-11-23 13:30:50|24821.71|24741.71|24831.86|24751.86|24832.8|24752.8|24821.71|24741.71|10
1732368660000|2024-11-23 13:31:00|24831.78|24751.78|24831.99|24751.99|24833.55|24753.55|24831.62|24751.62|9
1732368670000|2024-11-23 13:31:10|24832.82|24752.82|24827.05|24747.05|24833.29|24753.29|24827.05|24747.05|10
1732368680000|2024-11-23 13:31:20|24826.88|24746.88|24821.08|24741.08|24826.88|24746.88|24821.08|24741.08|10
1732368690000|2024-11-23 13:31:30|24820.21|24740.21|24826.14|24746.14|24826.19|24746.19|24820.21|24740.21|10
1732368700000|2024-11-23 13:31:40|24822.4|24742.4|24822.35|24742.35|24824.19|24744.19|24822.25|24742.25|10
1732368710000|2024-11-23 13:31:50|24821.47|24741.47|24822.65|24742.65|24822.65|24742.65|24819.5|24739.5|10
1732368720000|2024-11-23 13:32:00|24823.37|24743.37|24823.46|24743.46|24824.04|24744.04|24823.07|24743.07|10
1732368730000|2024-11-23 13:32:10|24823.19|24743.19|24824.65|24744.65|24825.99|24745.99|24823.13|24743.13|10
1732368740000|2024-11-23 13:32:20|24824.35|24744.35|24827.57|24747.57|24828.13|24748.13|24824.35|24744.35|10
1732368750000|2024-11-23 13:32:30|24828.38|24748.38|24833.17|24753.17|24834.15|24754.15|24828.06|24748.06|10
1732368760000|2024-11-23 13:32:40|24832.82|24752.82|24830.27|24750.27|24832.82|24752.82|24830.27|24750.27|10
1732368770000|2024-11-23 13:32:50|24830.37|24750.37|24828.02|24748.02|24830.37|24750.37|24826.68|24746.68|10
1732368780000|2024-11-23 13:33:00|24828.33|24748.33|24829.75|24749.75|24831.91|24751.91|24828.33|24748.33|10
1732368790000|2024-11-23 13:33:10|24829.64|24749.64|24830.71|24750.71|24831.34|24751.34|24829.64|24749.64|10
1732368800000|2024-11-23 13:33:20|24829.71|24749.71|24837.38|24757.38|24837.38|24757.38|24829.71|24749.71|10
1732368810000|2024-11-23 13:33:30|24839.23|24759.23|24839.06|24759.06|24839.5|24759.5|24838.78|24758.78|10
1732368820000|2024-11-23 13:33:40|24838.99|24758.99|24842.35|24762.35|24842.35|24762.35|24838.99|24758.99|10
1732368830000|2024-11-23 13:33:50|24842.39|24762.39|24840.63|24760.63|24842.82|24762.82|24840.63|24760.63|10
1732368840000|2024-11-23 13:34:00|24840.27|24760.27|24837.46|24757.46|24840.27|24760.27|24837.46|24757.46|10
1732368850000|2024-11-23 13:34:10|24837.82|24757.82|24832.42|24752.42|24837.82|24757.82|24831.87|24751.87|10
1732368860000|2024-11-23 13:34:20|24833.47|24753.47|24835.31|24755.31|24835.31|24755.31|24832.34|24752.34|10
1732368870000|2024-11-23 13:34:30|24835.44|24755.44|24837.09|24757.09|24837.52|24757.52|24835.44|24755.44|10
1732368880000|2024-11-23 13:34:40|24838.11|24758.11|24840.41|24760.41|24840.41|24760.41|24837.76|24757.76|10
1732368890000|2024-11-23 13:34:50|24840.54|24760.54|24838.76|24758.76|24840.66|24760.66|24838.76|24758.76|10
1732368900000|2024-11-23 13:35:00|24838.74|24758.74|24834.37|24754.37|24838.77|24758.77|24834.37|24754.37|10
1732368910000|2024-11-23 13:35:10|24834.42|24754.42|24827.49|24747.49|24834.58|24754.58|24827.49|24747.49|10
1732368920000|2024-11-23 13:35:20|24828.26|24748.26|24830.63|24750.63|24830.64|24750.64|24828.26|24748.26|10
1732368930000|2024-11-23 13:35:30|24830.29|24750.29|24827.06|24747.06|24831.43|24751.43|24826.8|24746.8|10
1732368940000|2024-11-23 13:35:40|24827.39|24747.39|24822.59|24742.59|24827.39|24747.39|24821.74|24741.74|9
1732368950000|2024-11-23 13:35:50|24823.34|24743.34|24825.04|24745.04|24825.04|24745.04|24823.13|24743.13|10
1732368960000|2024-11-23 13:36:00|24825.58|24745.58|24825.83|24745.83|24826.69|24746.69|24824.7|24744.7|10
1732368970000|2024-11-23 13:36:10|24826.35|24746.35|24823.7|24743.7|24826.45|24746.45|24823.7|24743.7|10
1732368980000|2024-11-23 13:36:20|24823.42|24743.42|24822.66|24742.66|24825.09|24745.09|24822.6|24742.6|10
1732368990000|2024-11-23 13:36:30|24823.12|24743.12|24820.41|24740.41|24823.12|24743.12|24820.3|24740.3|10
1732369000000|2024-11-23 13:36:40|24820.6|24740.6|24830.43|24750.43|24830.43|24750.43|24820.6|24740.6|10
1732369010000|2024-11-23 13:36:50|24831.12|24751.12|24830.21|24750.21|24832.71|24752.71|24830.21|24750.21|10
1732369020000|2024-11-23 13:37:00|24831.34|24751.34|24833.26|24753.26|24833.86|24753.86|24831.04|24751.04|9
1732369030000|2024-11-23 13:37:10|24832.04|24752.04|24828.63|24748.63|24832.04|24752.04|24828.63|24748.63|10
1732369040000|2024-11-23 13:37:20|24828.08|24748.08|24827.33|24747.33|24828.1|24748.1|24827.31|24747.31|10
1732369050000|2024-11-23 13:37:30|24827.31|24747.31|24825.86|24745.86|24827.31|24747.31|24825.86|24745.86|10
1732369060000|2024-11-23 13:37:40|24826.61|24746.61|24826.61|24746.61|24826.72|24746.72|24826.15|24746.15|10
1732369070000|2024-11-23 13:37:50|24827.08|24747.08|24826.25|24746.25|24828.25|24748.25|24826.25|24746.25|10
1732369080000|2024-11-23 13:38:00|24826.94|24746.94|24828.89|24748.89|24828.89|24748.89|24826.83|24746.83|10
1732369090000|2024-11-23 13:38:10|24829.37|24749.37|24828.92|24748.92|24831.19|24751.19|24827.4|24747.4|10
1732369100000|2024-11-23 13:38:20|24827.13|24747.13|24826.53|24746.53|24828.12|24748.12|24826.53|24746.53|10
1732369110000|2024-11-23 13:38:30|24827.21|24747.21|24831.31|24751.31|24831.31|24751.31|24827.21|24747.21|10
1732369120000|2024-11-23 13:38:40|24831.57|24751.57|24835.15|24755.15|24835.15|24755.15|24831.57|24751.57|10
1732369130000|2024-11-23 13:38:50|24835.27|24755.27|24836.35|24756.35|24836.39|24756.39|24835.04|24755.04|9
1732369140000|2024-11-23 13:39:00|24835.84|24755.84|24835.62|24755.62|24836.08|24756.08|24834.59|24754.59|10
1732369150000|2024-11-23 13:39:10|24833.85|24753.85|24833.44|24753.44|24834.95|24754.95|24833.44|24753.44|9
1732369160000|2024-11-23 13:39:20|24833.08|24753.08|24833.76|24753.76|24835.79|24755.79|24832.63|24752.63|10
1732369170000|2024-11-23 13:39:30|24829.8|24749.8|24828.4|24748.4|24829.98|24749.98|24826.8|24746.8|10
1732369180000|2024-11-23 13:39:40|24828.58|24748.58|24830.02|24750.02|24830.02|24750.02|24828.38|24748.38|10
1732369190000|2024-11-23 13:39:50|24830.05|24750.05|24833.42|24753.42|24833.42|24753.42|24830.05|24750.05|10
1732369200000|2024-11-23 13:40:00|24832.35|24752.35|24833.01|24753.01|24833.01|24753.01|24830.75|24750.75|10
1732369210000|2024-11-23 13:40:10|24832.93|24752.93|24834.22|24754.22|24834.87|24754.87|24832.77|24752.77|10
1732369220000|2024-11-23 13:40:20|24834.73|24754.73|24837.79|24757.79|24838.81|24758.81|24834.73|24754.73|9
1732369230000|2024-11-23 13:40:30|24837.92|24757.92|24842.84|24762.84|24842.84|24762.84|24837.1|24757.1|10
1732369240000|2024-11-23 13:40:40|24842.83|24762.83|24844.8|24764.8|24845.2|24765.2|24841.51|24761.51|10
1732369250000|2024-11-23 13:40:50|24844.68|24764.68|24844.24|24764.24|24845.51|24765.51|24843.65|24763.65|10
1732369260000|2024-11-23 13:41:00|24844.32|24764.32|24839.69|24759.69|24844.32|24764.32|24839.69|24759.69|10
1732369270000|2024-11-23 13:41:10|24839.23|24759.23|24836.49|24756.49|24839.23|24759.23|24834.78|24754.78|10
1732369280000|2024-11-23 13:41:20|24837.21|24757.21|24835.52|24755.52|24838.03|24758.03|24835.52|24755.52|10
1732369290000|2024-11-23 13:41:30|24834.57|24754.57|24834.41|24754.41|24836.94|24756.94|24834.02|24754.02|10
1732369300000|2024-11-23 13:41:40|24834.82|24754.82|24838.44|24758.44|24839.75|24759.75|24834.82|24754.82|10
1732369310000|2024-11-23 13:41:50|24838.82|24758.82|24836.05|24756.05|24839.04|24759.04|24836.05|24756.05|10
1732369320000|2024-11-23 13:42:00|24836.81|24756.81|24843.47|24763.47|24843.57|24763.57|24834.93|24754.93|10
1732369330000|2024-11-23 13:42:10|24842.96|24762.96|24841.42|24761.42|24844.26|24764.26|24841.42|24761.42|10
1732369340000|2024-11-23 13:42:20|24840.65|24760.65|24840.62|24760.62|24842.29|24762.29|24840.36|24760.36|10
1732369350000|2024-11-23 13:42:30|24838.46|24758.46|24838.9|24758.9|24839.05|24759.05|24836.55|24756.55|10
1732369360000|2024-11-23 13:42:40|24839.31|24759.31|24838.78|24758.78|24840.06|24760.06|24838.78|24758.78|10
1732369370000|2024-11-23 13:42:50|24838.63|24758.63|24838.73|24758.73|24838.81|24758.81|24837.55|24757.55|10
1732369380000|2024-11-23 13:43:00|24838.18|24758.18|24837.74|24757.74|24838.72|24758.72|24837.49|24757.49|10
1732369390000|2024-11-23 13:43:10|24836.1|24756.1|24838.37|24758.37|24839.42|24759.42|24835.09|24755.09|10
1732369400000|2024-11-23 13:43:20|24827.93|24747.93|24827.9|24747.9|24828.98|24748.98|24827.78|24747.78|10
1732369410000|2024-11-23 13:43:30|24828.06|24748.06|24828.59|24748.59|24829.31|24749.31|24827.73|24747.73|10
1732369420000|2024-11-23 13:43:40|24828.08|24748.08|24834.59|24754.59|24835.81|24755.81|24826.36|24746.36|9
1732369430000|2024-11-23 13:43:50|24834.55|24754.55|24837.93|24757.93|24838.44|24758.44|24833.7|24753.7|10
1732369440000|2024-11-23 13:44:00|24837.91|24757.91|24839.93|24759.93|24842.81|24762.81|24837.87|24757.87|10
1732369450000|2024-11-23 13:44:10|24840.11|24760.11|24840.66|24760.66|24840.98|24760.98|24838.45|24758.45|9
1732369460000|2024-11-23 13:44:20|24840.35|24760.35|24845.13|24765.13|24846.52|24766.52|24839.62|24759.62|10
1732369470000|2024-11-23 13:44:30|24845.11|24765.11|24844.6|24764.6|24846.77|24766.77|24844.6|24764.6|9
1732369480000|2024-11-23 13:44:40|24843.33|24763.33|24840.69|24760.69|24843.33|24763.33|24840.44|24760.44|10
1732369490000|2024-11-23 13:44:50|24840.62|24760.62|24833.19|24753.19|24842.61|24762.61|24833.19|24753.19|10
1732369500000|2024-11-23 13:45:00|24832.83|24752.83|24825.96|24745.96|24832.95|24752.95|24825.96|24745.96|10
1732369510000|2024-11-23 13:45:10|24825.75|24745.75|24829.93|24749.93|24830.61|24750.61|24825.72|24745.72|10
1732369520000|2024-11-23 13:45:20|24830.83|24750.83|24834.18|24754.18|24834.18|24754.18|24830.07|24750.07|10
1732369530000|2024-11-23 13:45:30|24836.48|24756.48|24836.2|24756.2|24837.09|24757.09|24835.98|24755.98|10
1732369540000|2024-11-23 13:45:40|24836.36|24756.36|24836.63|24756.63|24837.81|24757.81|24836.36|24756.36|10
1732369550000|2024-11-23 13:45:50|24836.39|24756.39|24837.78|24757.78|24837.78|24757.78|24835.54|24755.54|10
1732369560000|2024-11-23 13:46:00|24837.34|24757.34|24840.16|24760.16|24840.16|24760.16|24837.15|24757.15|10
1732369570000|2024-11-23 13:46:10|24840.83|24760.83|24842.8|24762.8|24843.11|24763.11|24840.83|24760.83|10
1732369580000|2024-11-23 13:46:20|24843.34|24763.34|24838.07|24758.07|24843.34|24763.34|24837.67|24757.67|9
1732369590000|2024-11-23 13:46:30|24838.55|24758.55|24839.12|24759.12|24841.26|24761.26|24838.55|24758.55|10
1732369600000|2024-11-23 13:46:40|24838.96|24758.96|24839.8|24759.8|24839.87|24759.87|24838.75|24758.75|10
1732369610000|2024-11-23 13:46:50|24839.78|24759.78|24839.61|24759.61|24840.78|24760.78|24839.07|24759.07|10
1732369620000|2024-11-23 13:47:00|24839.96|24759.96|24838.37|24758.37|24840.6|24760.6|24838.37|24758.37|10
1732369630000|2024-11-23 13:47:10|24838.12|24758.12|24839.6|24759.6|24839.6|24759.6|24838.03|24758.03|10
1732369640000|2024-11-23 13:47:20|24838.53|24758.53|24837.1|24757.1|24839.56|24759.56|24837.1|24757.1|10
1732369650000|2024-11-23 13:47:30|24838.22|24758.22|24838.24|24758.24|24838.24|24758.24|24837.29|24757.29|10
1732369660000|2024-11-23 13:47:40|24838.69|24758.69|24840.76|24760.76|24840.76|24760.76|24837.49|24757.49|10
1732369670000|2024-11-23 13:47:50|24840.51|24760.51|24839.97|24759.97|24840.91|24760.91|24839.72|24759.72|10
1732369680000|2024-11-23 13:48:00|24840.06|24760.06|24838.42|24758.42|24840.06|24760.06|24836.83|24756.83|9
1732369690000|2024-11-23 13:48:10|24838.43|24758.43|24837.94|24757.94|24838.43|24758.43|24836.28|24756.28|10
1732369700000|2024-11-23 13:48:20|24836.84|24756.84|24838.26|24758.26|24838.26|24758.26|24835.62|24755.62|10
1732369710000|2024-11-23 13:48:30|24838.56|24758.56|24840.19|24760.19|24840.53|24760.53|24838.32|24758.32|10
1732369720000|2024-11-23 13:48:40|24841.1|24761.1|24842.99|24762.99|24843.29|24763.29|24841.1|24761.1|10
1732369730000|2024-11-23 13:48:50|24843.27|24763.27|24855.12|24775.12|24855.12|24775.12|24843.27|24763.27|10
1732369740000|2024-11-23 13:49:00|24855.74|24775.74|24851.77|24771.77|24855.74|24775.74|24851.77|24771.77|10
1732369750000|2024-11-23 13:49:10|24853.13|24773.13|24855.95|24775.95|24859.06|24779.06|24853.13|24773.13|10
1732369760000|2024-11-23 13:49:20|24856.45|24776.45|24867.07|24787.07|24867.2|24787.2|24856.45|24776.45|10
1732369770000|2024-11-23 13:49:30|24866.55|24786.55|24865.69|24785.69|24869.06|24789.06|24865.69|24785.69|10
1732369780000|2024-11-23 13:49:40|24865.53|24785.53|24864.96|24784.96|24865.53|24785.53|24864.11|24784.11|10
1732369790000|2024-11-23 13:49:50|24865.29|24785.29|24864.33|24784.33|24866.26|24786.26|24862.9|24782.9|10
1732369800000|2024-11-23 13:50:00|24864.58|24784.58|24866.37|24786.37|24866.38|24786.38|24864.5|24784.5|10
1732369810000|2024-11-23 13:50:10|24866.79|24786.79|24865.65|24785.65|24866.79|24786.79|24864.34|24784.34|10
1732369820000|2024-11-23 13:50:20|24865.38|24785.38|24860.91|24780.91|24865.38|24785.38|24859.53|24779.53|10
1732369830000|2024-11-23 13:50:30|24861.06|24781.06|24863.64|24783.64|24864.43|24784.43|24861.06|24781.06|10
1732369840000|2024-11-23 13:50:40|24864.21|24784.21|24866.92|24786.92|24867.02|24787.02|24864.21|24784.21|10
1732369850000|2024-11-23 13:50:50|24867.28|24787.28|24870.95|24790.95|24870.95|24790.95|24867.28|24787.28|10
1732369860000|2024-11-23 13:51:00|24871.83|24791.83|24870.12|24790.12|24872.63|24792.63|24869.29|24789.29|10
1732369870000|2024-11-23 13:51:10|24869.75|24789.75|24865.67|24785.67|24869.75|24789.75|24865.67|24785.67|10
1732369880000|2024-11-23 13:51:20|24864.67|24784.67|24854.06|24774.06|24864.67|24784.67|24854.06|24774.06|10
1732369890000|2024-11-23 13:51:30|24855.9|24775.9|24852.27|24772.27|24858.97|24778.97|24852.27|24772.27|10
1732369900000|2024-11-23 13:51:40|24851.21|24771.21|24848.97|24768.97|24851.21|24771.21|24848.68|24768.68|10
1732369910000|2024-11-23 13:51:50|24849.17|24769.17|24856.43|24776.43|24856.43|24776.43|24849.17|24769.17|10
1732369920000|2024-11-23 13:52:00|24856.27|24776.27|24857.69|24777.69|24858.05|24778.05|24856|24776|10
1732369930000|2024-11-23 13:52:10|24858.35|24778.35|24858|24778|24858.35|24778.35|24855.68|24775.68|10
1732369940000|2024-11-23 13:52:20|24859.5|24779.5|24865.98|24785.98|24865.98|24785.98|24859.5|24779.5|10
1732369950000|2024-11-23 13:52:30|24867.1|24787.1|24866.12|24786.12|24868.58|24788.58|24865.79|24785.79|9
1732369960000|2024-11-23 13:52:40|24866.4|24786.4|24863.95|24783.95|24867.24|24787.24|24863.89|24783.89|10
1732369970000|2024-11-23 13:52:50|24864.41|24784.41|24858.82|24778.82|24864.62|24784.62|24858.14|24778.14|10
1732369980000|2024-11-23 13:53:00|24859.17|24779.17|24853.48|24773.48|24859.3|24779.3|24853.09|24773.09|10
1732369990000|2024-11-23 13:53:10|24854.36|24774.36|24853|24773|24857.12|24777.12|24853|24773|10
1732370000000|2024-11-23 13:53:20|24852.38|24772.38|24850.92|24770.92|24853.15|24773.15|24849.92|24769.92|10
1732370010000|2024-11-23 13:53:30|24851.39|24771.39|24851.65|24771.65|24853.26|24773.26|24851.39|24771.39|10
1732370020000|2024-11-23 13:53:40|24851.42|24771.42|24851.26|24771.26|24852.55|24772.55|24850.4|24770.4|10
1732370030000|2024-11-23 13:53:50|24850.73|24770.73|24851.02|24771.02|24853|24773|24850.73|24770.73|10
1732370040000|2024-11-23 13:54:00|24851.18|24771.18|24857.36|24777.36|24857.41|24777.41|24851.18|24771.18|10
1732370050000|2024-11-23 13:54:10|24858.19|24778.19|24857.51|24777.51|24864.35|24784.35|24857.51|24777.51|10
1732370060000|2024-11-23 13:54:20|24856|24776|24859.03|24779.03|24861.58|24781.58|24856|24776|10
1732370070000|2024-11-23 13:54:30|24856.1|24776.1|24857.11|24777.11|24858.57|24778.57|24855.49|24775.49|10
1732370080000|2024-11-23 13:54:40|24856.99|24776.99|24855|24775|24856.99|24776.99|24853.4|24773.4|10
1732370090000|2024-11-23 13:54:50|24853.86|24773.86|24852.59|24772.59|24853.86|24773.86|24852.21|24772.21|10
1732370100000|2024-11-23 13:55:00|24852.46|24772.46|24857.5|24777.5|24857.5|24777.5|24852.46|24772.46|10
1732370110000|2024-11-23 13:55:10|24857.89|24777.89|24859.27|24779.27|24860.38|24780.38|24857.89|24777.89|10
1732370120000|2024-11-23 13:55:20|24857.72|24777.72|24857.61|24777.61|24858.42|24778.42|24855.52|24775.52|10
1732370130000|2024-11-23 13:55:30|24857.63|24777.63|24859.45|24779.45|24861.59|24781.59|24857.63|24777.63|10
1732370140000|2024-11-23 13:55:40|24860.58|24780.58|24862.82|24782.82|24862.82|24782.82|24860.55|24780.55|10
1732370150000|2024-11-23 13:55:50|24863.37|24783.37|24863.45|24783.45|24865.27|24785.27|24863.37|24783.37|10
1732370160000|2024-11-23 13:56:00|24862.88|24782.88|24870.2|24790.2|24870.96|24790.96|24862.88|24782.88|10
1732370170000|2024-11-23 13:56:10|24870.36|24790.36|24873|24793|24873.3|24793.3|24870.36|24790.36|10
1732370180000|2024-11-23 13:56:20|24872.81|24792.81|24876.09|24796.09|24876.25|24796.25|24872.81|24792.81|10
1732370190000|2024-11-23 13:56:30|24875.97|24795.97|24876.16|24796.16|24876.61|24796.61|24875.56|24795.56|10
1732370200000|2024-11-23 13:56:40|24876.55|24796.55|24878.39|24798.39|24878.39|24798.39|24872.8|24792.8|10
1732370210000|2024-11-23 13:56:50|24879.68|24799.68|24879.95|24799.95|24880.56|24800.56|24879.45|24799.45|10
1732370220000|2024-11-23 13:57:00|24879.92|24799.92|24874.36|24794.36|24881.36|24801.36|24874.36|24794.36|10
1732370230000|2024-11-23 13:57:10|24874.84|24794.84|24873.69|24793.69|24875.99|24795.99|24873.69|24793.69|10
1732370240000|2024-11-23 13:57:20|24873.66|24793.66|24876.54|24796.54|24876.54|24796.54|24872.48|24792.48|10
1732370250000|2024-11-23 13:57:30|24876.51|24796.51|24878.74|24798.74|24878.74|24798.74|24875.65|24795.65|10
1732370260000|2024-11-23 13:57:40|24878.48|24798.48|24879.19|24799.19|24879.49|24799.49|24878.34|24798.34|10
1732370270000|2024-11-23 13:57:50|24879.18|24799.18|24879.4|24799.4|24879.61|24799.61|24878.98|24798.98|10
1732370280000|2024-11-23 13:58:00|24879.45|24799.45|24883.08|24803.08|24883.89|24803.89|24879.45|24799.45|10
1732370290000|2024-11-23 13:58:10|24882.82|24802.82|24875.81|24795.81|24882.86|24802.86|24875.81|24795.81|10
1732370300000|2024-11-23 13:58:20|24873.23|24793.23|24871.41|24791.41|24873.23|24793.23|24870.49|24790.49|9
1732370310000|2024-11-23 13:58:30|24870.97|24790.97|24863.46|24783.46|24870.97|24790.97|24863.46|24783.46|10
1732370320000|2024-11-23 13:58:40|24862.52|24782.52|24862.42|24782.42|24862.65|24782.65|24862|24782|10
1732370330000|2024-11-23 13:58:50|24862.47|24782.47|24854.49|24774.49|24862.67|24782.67|24854.49|24774.49|10
1732370340000|2024-11-23 13:59:00|24853.61|24773.61|24845.59|24765.59|24853.61|24773.61|24845.59|24765.59|10
1732370350000|2024-11-23 13:59:10|24844.71|24764.71|24847.5|24767.5|24847.5|24767.5|24842.71|24762.71|10
1732370360000|2024-11-23 13:59:20|24846.81|24766.81|24843.46|24763.46|24848.55|24768.55|24843.46|24763.46|10
1732370370000|2024-11-23 13:59:30|24842.62|24762.62|24836.02|24756.02|24842.62|24762.62|24836.02|24756.02|10
1732370380000|2024-11-23 13:59:40|24837.06|24757.06|24834|24754|24837.14|24757.14|24833.61|24753.61|10
1732370390000|2024-11-23 13:59:50|24833.6|24753.6|24835.97|24755.97|24836.47|24756.47|24833.6|24753.6|8
1732370400000|2024-11-23 14:00:00|24837.04|24757.04|24831.9|24751.9|24837.42|24757.42|24831.9|24751.9|10
1732370410000|2024-11-23 14:00:10|24831.11|24751.11|24814.17|24734.17|24831.11|24751.11|24814.17|24734.17|10
1732370420000|2024-11-23 14:00:20|24812|24732|24801.86|24721.86|24812|24732|24801.86|24721.86|10
1732370430000|2024-11-23 14:00:30|24800.62|24720.62|24797.1|24717.1|24800.62|24720.62|24796.72|24716.72|10
1732370440000|2024-11-23 14:00:40|24797.13|24717.13|24795.9|24715.9|24800.02|24720.02|24795.9|24715.9|10
1732370450000|2024-11-23 14:00:50|24795.81|24715.81|24798.2|24718.2|24798.2|24718.2|24793.06|24713.06|10
1732370460000|2024-11-23 14:01:00|24797.7|24717.7|24803.46|24723.46|24803.46|24723.46|24796.62|24716.62|10
1732370470000|2024-11-23 14:01:10|24806.43|24726.43|24810.42|24730.42|24810.42|24730.42|24806.43|24726.43|10
1732370480000|2024-11-23 14:01:20|24812.48|24732.48|24827.54|24747.54|24828.17|24748.17|24812.48|24732.48|10
1732370490000|2024-11-23 14:01:30|24827.73|24747.73|24835.36|24755.36|24835.45|24755.45|24827.59|24747.59|10
1732370500000|2024-11-23 14:01:40|24835.49|24755.49|24843.17|24763.17|24843.23|24763.23|24835.49|24755.49|10
1732370510000|2024-11-23 14:01:50|24843.85|24763.85|24846.64|24766.64|24846.64|24766.64|24843.3|24763.3|10
1732370520000|2024-11-23 14:02:00|24847.28|24767.28|24844.1|24764.1|24847.28|24767.28|24843.13|24763.13|10
1732370530000|2024-11-23 14:02:10|24844.3|24764.3|24839.13|24759.13|24844.3|24764.3|24838.57|24758.57|10
1732370540000|2024-11-23 14:02:20|24840.29|24760.29|24841.73|24761.73|24842.52|24762.52|24839.18|24759.18|10
1732370550000|2024-11-23 14:02:30|24844.31|24764.31|24842.47|24762.47|24845.12|24765.12|24842.26|24762.26|10
1732370560000|2024-11-23 14:02:40|24841.16|24761.16|24849.48|24769.48|24849.48|24769.48|24841.16|24761.16|10
1732370570000|2024-11-23 14:02:50|24849.68|24769.68|24852.22|24772.22|24852.22|24772.22|24849.07|24769.07|10
1732370580000|2024-11-23 14:03:00|24852.7|24772.7|24863.11|24783.11|24863.47|24783.47|24852.7|24772.7|10
1732370590000|2024-11-23 14:03:10|24865.61|24785.61|24869.04|24789.04|24869.36|24789.36|24863.11|24783.11|10
1732370600000|2024-11-23 14:03:20|24869.84|24789.84|24866.69|24786.69|24874.75|24794.75|24866.69|24786.69|10
1732370610000|2024-11-23 14:03:30|24865.52|24785.52|24865.18|24785.18|24865.52|24785.52|24859.45|24779.45|10
1732370620000|2024-11-23 14:03:40|24867.05|24787.05|24858.69|24778.69|24867.39|24787.39|24858.69|24778.69|10
1732370630000|2024-11-23 14:03:50|24856|24776|24858.54|24778.54|24858.54|24778.54|24854.4|24774.4|10
1732370640000|2024-11-23 14:04:00|24859.08|24779.08|24855.79|24775.79|24860.95|24780.95|24855.79|24775.79|10
1732370650000|2024-11-23 14:04:10|24854.3|24774.3|24848.76|24768.76|24854.3|24774.3|24848.76|24768.76|10
1732370660000|2024-11-23 14:04:20|24847.45|24767.45|24848.61|24768.61|24849.19|24769.19|24845.76|24765.76|10
1732370670000|2024-11-23 14:04:30|24848.44|24768.44|24848.39|24768.39|24849.03|24769.03|24846.62|24766.62|10
1732370680000|2024-11-23 14:04:40|24848.53|24768.53|24855.09|24775.09|24855.09|24775.09|24848.53|24768.53|10
1732370690000|2024-11-23 14:04:50|24855.87|24775.87|24862.03|24782.03|24862.03|24782.03|24854.92|24774.92|10
1732370700000|2024-11-23 14:05:00|24862.12|24782.12|24863.85|24783.85|24864.69|24784.69|24860.74|24780.74|10
1732370710000|2024-11-23 14:05:10|24864.35|24784.35|24872.63|24792.63|24872.67|24792.67|24864.35|24784.35|10
1732370720000|2024-11-23 14:05:20|24871.76|24791.76|24871.62|24791.62|24872.89|24792.89|24871.03|24791.03|10
1732370730000|2024-11-23 14:05:30|24871.8|24791.8|24878.6|24798.6|24878.6|24798.6|24871.44|24791.44|9
1732370740000|2024-11-23 14:05:40|24879.48|24799.48|24875.34|24795.34|24880.6|24800.6|24875.34|24795.34|10
1732370750000|2024-11-23 14:05:50|24876.68|24796.68|24875.23|24795.23|24878.54|24798.54|24875.23|24795.23|10
1732370760000|2024-11-23 14:06:00|24875.71|24795.71|24882.25|24802.25|24883.21|24803.21|24875.71|24795.71|10
1732370770000|2024-11-23 14:06:10|24881.37|24801.37|24884.27|24804.27|24884.27|24804.27|24880.66|24800.66|10
1732370780000|2024-11-23 14:06:20|24884.61|24804.61|24886.38|24806.38|24887.98|24807.98|24883.53|24803.53|10
1732370790000|2024-11-23 14:06:30|24885.86|24805.86|24888.74|24808.74|24890.69|24810.69|24885.44|24805.44|10
1732370800000|2024-11-23 14:06:40|24890.34|24810.34|24889.48|24809.48|24890.34|24810.34|24888.02|24808.02|10
1732370810000|2024-11-23 14:06:50|24889.14|24809.14|24893.13|24813.13|24893.13|24813.13|24888.51|24808.51|10
1732370820000|2024-11-23 14:07:00|24893.65|24813.65|24891.96|24811.96|24894.28|24814.28|24891.96|24811.96|10
1732370830000|2024-11-23 14:07:10|24887.81|24807.81|24884.26|24804.26|24887.81|24807.81|24884.26|24804.26|10
1732370840000|2024-11-23 14:07:20|24885.13|24805.13|24895.49|24815.49|24895.49|24815.49|24885.13|24805.13|10
1732370850000|2024-11-23 14:07:30|24897.84|24817.84|24900.27|24820.27|24901.01|24821.01|24897.17|24817.17|10
1732370860000|2024-11-23 14:07:40|24900.64|24820.64|24902|24822|24903.12|24823.12|24899.56|24819.56|10
1732370870000|2024-11-23 14:07:50|24901.3|24821.3|24922.08|24842.08|24922.08|24842.08|24900.67|24820.67|10
1732370880000|2024-11-23 14:08:00|24923.15|24843.15|24925.18|24845.18|24927.32|24847.32|24923.15|24843.15|9
1732370890000|2024-11-23 14:08:10|24925.2|24845.2|24925.87|24845.87|24926.93|24846.93|24924.9|24844.9|10
1732370900000|2024-11-23 14:08:20|24926.13|24846.13|24926.38|24846.38|24927.99|24847.99|24924.92|24844.92|10
1732370910000|2024-11-23 14:08:30|24927.32|24847.32|24919.97|24839.97|24927.32|24847.32|24919.97|24839.97|10
1732370920000|2024-11-23 14:08:40|24919.32|24839.32|24919.13|24839.13|24919.72|24839.72|24917.18|24837.18|10
1732370930000|2024-11-23 14:08:50|24917.88|24837.88|24917.99|24837.99|24919.67|24839.67|24915.29|24835.29|10
1732370940000|2024-11-23 14:09:00|24916.85|24836.85|24917.04|24837.04|24917.04|24837.04|24910.47|24830.47|10
1732370950000|2024-11-23 14:09:10|24917.89|24837.89|24922.37|24842.37|24922.37|24842.37|24916.95|24836.95|10
1732370960000|2024-11-23 14:09:20|24922.13|24842.13|24920.9|24840.9|24923.87|24843.87|24920.61|24840.61|10
1732370970000|2024-11-23 14:09:30|24922.02|24842.02|24915.91|24835.91|24922.31|24842.31|24915.91|24835.91|10
1732370980000|2024-11-23 14:09:40|24915.57|24835.57|24910.62|24830.62|24915.57|24835.57|24910.62|24830.62|10
1732370990000|2024-11-23 14:09:50|24910.18|24830.18|24913.24|24833.24|24913.24|24833.24|24909.68|24829.68|10
1732371000000|2024-11-23 14:10:00|24912.51|24832.51|24918|24838|24918|24838|24911.9|24831.9|10
1732371010000|2024-11-23 14:10:10|24919.65|24839.65|24909.93|24829.93|24919.65|24839.65|24909.93|24829.93|10
1732371020000|2024-11-23 14:10:20|24908.1|24828.1|24914.91|24834.91|24914.91|24834.91|24908.1|24828.1|10
1732371030000|2024-11-23 14:10:30|24915.93|24835.93|24909.22|24829.22|24915.93|24835.93|24909.22|24829.22|9
1732371040000|2024-11-23 14:10:40|24906.15|24826.15|24903.21|24823.21|24907.72|24827.72|24903.21|24823.21|10
1732371050000|2024-11-23 14:10:50|24903.45|24823.45|24908.72|24828.72|24910.29|24830.29|24902.58|24822.58|10
1732371060000|2024-11-23 14:11:00|24908.41|24828.41|24903.68|24823.68|24909.32|24829.32|24903.68|24823.68|10
1732371070000|2024-11-23 14:11:10|24903.51|24823.51|24903.18|24823.18|24907.44|24827.44|24903.18|24823.18|10
1732371080000|2024-11-23 14:11:20|24902.6|24822.6|24902.14|24822.14|24904.43|24824.43|24901.95|24821.95|10
1732371090000|2024-11-23 14:11:30|24901.96|24821.96|24907.79|24827.79|24907.79|24827.79|24901.96|24821.96|10
1732371100000|2024-11-23 14:11:40|24907.48|24827.48|24907.88|24827.88|24908.71|24828.71|24907.3|24827.3|10
1732371110000|2024-11-23 14:11:50|24908.81|24828.81|24904.78|24824.78|24908.81|24828.81|24904.78|24824.78|10
1732371120000|2024-11-23 14:12:00|24904.83|24824.83|24903.95|24823.95|24906.24|24826.24|24903.95|24823.95|10
1732371130000|2024-11-23 14:12:10|24903.54|24823.54|24906.9|24826.9|24906.9|24826.9|24903.54|24823.54|9
1732371140000|2024-11-23 14:12:20|24907.43|24827.43|24907.4|24827.4|24910.08|24830.08|24907.09|24827.09|10
1732371150000|2024-11-23 14:12:30|24908|24828|24902.8|24822.8|24908|24828|24902.77|24822.77|10
1732371160000|2024-11-23 14:12:40|24902.41|24822.41|24904.66|24824.66|24904.66|24824.66|24901.01|24821.01|10
1732371170000|2024-11-23 14:12:50|24905.56|24825.56|24912.32|24832.32|24915.47|24835.47|24905.56|24825.56|10
1732371180000|2024-11-23 14:13:00|24911.51|24831.51|24909.14|24829.14|24912.04|24832.04|24909.14|24829.14|10
1732371190000|2024-11-23 14:13:10|24909.34|24829.34|24904.69|24824.69|24909.34|24829.34|24904.69|24824.69|10
1732371200000|2024-11-23 14:13:20|24899.93|24819.93|24908.71|24828.71|24909.41|24829.41|24899.93|24819.93|10
1732371210000|2024-11-23 14:13:30|24910.87|24830.87|24909.91|24829.91|24911.59|24831.59|24909.43|24829.43|10
1732371220000|2024-11-23 14:13:40|24909.73|24829.73|24909.56|24829.56|24909.73|24829.73|24908.79|24828.79|10
1732371230000|2024-11-23 14:13:50|24908.84|24828.84|24906.08|24826.08|24909.04|24829.04|24906.08|24826.08|10
1732371240000|2024-11-23 14:14:00|24906.52|24826.52|24904.42|24824.42|24906.52|24826.52|24903.02|24823.02|10
1732371250000|2024-11-23 14:14:10|24905.31|24825.31|24905.36|24825.36|24905.8|24825.8|24904.06|24824.06|10
1732371260000|2024-11-23 14:14:20|24905.88|24825.88|24909.33|24829.33|24909.66|24829.66|24905.71|24825.71|10
1732371270000|2024-11-23 14:14:30|24909.07|24829.07|24902.69|24822.69|24909.17|24829.17|24901.62|24821.62|10
1732371280000|2024-11-23 14:14:40|24902.81|24822.81|24903.65|24823.65|24904.4|24824.4|24901.05|24821.05|10
1732371290000|2024-11-23 14:14:50|24902.42|24822.42|24894.27|24814.27|24902.42|24822.42|24893.56|24813.56|10
1732371300000|2024-11-23 14:15:00|24894.86|24814.86|24892.61|24812.61|24896.04|24816.04|24892.2|24812.2|10
1732371310000|2024-11-23 14:15:10|24892.45|24812.45|24893.48|24813.48|24894.99|24814.99|24891.98|24811.98|9
1732371320000|2024-11-23 14:15:20|24892.53|24812.53|24887.25|24807.25|24892.53|24812.53|24887.25|24807.25|10
1732371330000|2024-11-23 14:15:30|24887.74|24807.74|24891.53|24811.53|24891.77|24811.77|24887.74|24807.74|10
1732371340000|2024-11-23 14:15:40|24891.21|24811.21|24899.27|24819.27|24899.27|24819.27|24891.1|24811.1|10
1732371350000|2024-11-23 14:15:50|24898.89|24818.89|24901.52|24821.52|24901.52|24821.52|24896.32|24816.32|10
1732371360000|2024-11-23 14:16:00|24903.09|24823.09|24904.8|24824.8|24905.53|24825.53|24903.09|24823.09|10
1732371370000|2024-11-23 14:16:10|24904.97|24824.97|24899.29|24819.29|24904.97|24824.97|24899.29|24819.29|10
1732371380000|2024-11-23 14:16:20|24899.13|24819.13|24893.99|24813.99|24899.13|24819.13|24893.96|24813.96|10
1732371390000|2024-11-23 14:16:30|24893.64|24813.64|24884.28|24804.28|24894.51|24814.51|24884.28|24804.28|10
1732371400000|2024-11-23 14:16:40|24884.63|24804.63|24877.71|24797.71|24884.89|24804.89|24877.71|24797.71|10
1732371410000|2024-11-23 14:16:50|24876.6|24796.6|24872.08|24792.08|24876.6|24796.6|24871.63|24791.63|10
1732371420000|2024-11-23 14:17:00|24873.04|24793.04|24878.87|24798.87|24878.87|24798.87|24873.04|24793.04|10
1732371430000|2024-11-23 14:17:10|24879.19|24799.19|24875.64|24795.64|24879.5|24799.5|24875.35|24795.35|10
1732371440000|2024-11-23 14:17:20|24876.68|24796.68|24885.07|24805.07|24885.07|24805.07|24876.68|24796.68|10
1732371450000|2024-11-23 14:17:30|24884.98|24804.98|24884.89|24804.89|24885.28|24805.28|24883.17|24803.17|10
1732371460000|2024-11-23 14:17:40|24885.31|24805.31|24890.64|24810.64|24891.1|24811.1|24884.86|24804.86|10
1732371470000|2024-11-23 14:17:50|24890.97|24810.97|24890.26|24810.26|24892.58|24812.58|24890.26|24810.26|10
1732371480000|2024-11-23 14:18:00|24890.47|24810.47|24891.18|24811.18|24891.52|24811.52|24889.93|24809.93|10
1732371490000|2024-11-23 14:18:10|24891.71|24811.71|24896.56|24816.56|24896.56|24816.56|24890.93|24810.93|10
1732371500000|2024-11-23 14:18:20|24895.94|24815.94|24893.81|24813.81|24896.29|24816.29|24892.33|24812.33|10
1732371510000|2024-11-23 14:18:30|24893.85|24813.85|24894.9|24814.9|24894.9|24814.9|24892.09|24812.09|10
1732371520000|2024-11-23 14:18:40|24895.94|24815.94|24896.48|24816.48|24898.04|24818.04|24895.94|24815.94|10
1732371530000|2024-11-23 14:18:50|24896.22|24816.22|24891.15|24811.15|24896.22|24816.22|24891.15|24811.15|10
1732371540000|2024-11-23 14:19:00|24891.59|24811.59|24893|24813|24893.53|24813.53|24889.14|24809.14|10
1732371550000|2024-11-23 14:19:10|24891.9|24811.9|24894.53|24814.53|24894.74|24814.74|24891.35|24811.35|10
1732371560000|2024-11-23 14:19:20|24894.61|24814.61|24899.91|24819.91|24899.91|24819.91|24894.61|24814.61|10
1732371570000|2024-11-23 14:19:30|24899.51|24819.51|24900.31|24820.31|24900.31|24820.31|24897.97|24817.97|10
1732371580000|2024-11-23 14:19:40|24900.57|24820.57|24898.85|24818.85|24902.89|24822.89|24898.85|24818.85|10
1732371590000|2024-11-23 14:19:50|24898.51|24818.51|24900.82|24820.82|24900.82|24820.82|24897.23|24817.23|10
1732371600000|2024-11-23 14:20:00|24900.94|24820.94|24905.4|24825.4|24905.4|24825.4|24900.69|24820.69|10
1732371610000|2024-11-23 14:20:10|24905.54|24825.54|24912.77|24832.77|24912.77|24832.77|24905.54|24825.54|10
1732371620000|2024-11-23 14:20:20|24913.78|24833.78|24911.31|24831.31|24913.78|24833.78|24909.6|24829.6|10
1732371630000|2024-11-23 14:20:30|24909.75|24829.75|24907.96|24827.96|24909.75|24829.75|24904.89|24824.89|9
1732371640000|2024-11-23 14:20:40|24908.13|24828.13|24903.32|24823.32|24908.81|24828.81|24902.01|24822.01|10
1732371650000|2024-11-23 14:20:50|24904.1|24824.1|24903.3|24823.3|24905.56|24825.56|24903.3|24823.3|10
1732371660000|2024-11-23 14:21:00|24903.04|24823.04|24903.23|24823.23|24903.83|24823.83|24901.45|24821.45|10
1732371670000|2024-11-23 14:21:10|24902.92|24822.92|24906.24|24826.24|24906.24|24826.24|24902.43|24822.43|10
1732371680000|2024-11-23 14:21:20|24905.42|24825.42|24908.9|24828.9|24910.21|24830.21|24905.42|24825.42|10
1732371690000|2024-11-23 14:21:30|24909.38|24829.38|24912.23|24832.23|24912.8|24832.8|24909.38|24829.38|10
1732371700000|2024-11-23 14:21:40|24912.35|24832.35|24913.09|24833.09|24913.61|24833.61|24912.24|24832.24|10
1732371710000|2024-11-23 14:21:50|24913.29|24833.29|24918.88|24838.88|24918.88|24838.88|24904.41|24824.41|10
1732371720000|2024-11-23 14:22:00|24918.18|24838.18|24915.88|24835.88|24918.31|24838.31|24914.87|24834.87|10
1732371730000|2024-11-23 14:22:10|24915.59|24835.59|24918.8|24838.8|24919.83|24839.83|24915.23|24835.23|10
1732371740000|2024-11-23 14:22:20|24918.57|24838.57|24919.48|24839.48|24919.48|24839.48|24916.56|24836.56|10
1732371750000|2024-11-23 14:22:30|24921.41|24841.41|24936.07|24856.07|24936.07|24856.07|24920.53|24840.53|10
1732371760000|2024-11-23 14:22:40|24936.66|24856.66|24939.74|24859.74|24939.74|24859.74|24936.01|24856.01|10
1732371770000|2024-11-23 14:22:50|24939.54|24859.54|24941.78|24861.78|24941.82|24861.82|24937.38|24857.38|10
1732371780000|2024-11-23 14:23:00|24944.19|24864.19|24946.11|24866.11|24947.87|24867.87|24944.19|24864.19|10
1732371790000|2024-11-23 14:23:10|24946.72|24866.72|24938.74|24858.74|24949.08|24869.08|24938.74|24858.74|10
1732371800000|2024-11-23 14:23:20|24939.17|24859.17|24937.08|24857.08|24940.6|24860.6|24936.91|24856.91|10
1732371810000|2024-11-23 14:23:30|24936.15|24856.15|24943.56|24863.56|24943.56|24863.56|24935.89|24855.89|10
1732371820000|2024-11-23 14:23:40|24943.2|24863.2|24951.67|24871.67|24951.67|24871.67|24943.2|24863.2|10
1732371830000|2024-11-23 14:23:50|24952.79|24872.79|24958.21|24878.21|24958.21|24878.21|24952.79|24872.79|10
1732371840000|2024-11-23 14:24:00|24959.55|24879.55|24957.15|24877.15|24960.33|24880.33|24956.02|24876.02|10
1732371850000|2024-11-23 14:24:10|24956.36|24876.36|24953.11|24873.11|24957.69|24877.69|24951.11|24871.11|10
1732371860000|2024-11-23 14:24:20|24952.29|24872.29|24953.7|24873.7|24954.83|24874.83|24949.72|24869.72|10
1732371870000|2024-11-23 14:24:30|24955.31|24875.31|24958.49|24878.49|24959.08|24879.08|24955.3|24875.3|9
1732371880000|2024-11-23 14:24:40|24956.86|24876.86|24961|24881|24963.65|24883.65|24955.96|24875.96|10
1732371890000|2024-11-23 14:24:50|24961.5|24881.5|24961.44|24881.44|24962.95|24882.95|24960.66|24880.66|9
1732371900000|2024-11-23 14:25:00|24960.45|24880.45|24960.82|24880.82|24962.5|24882.5|24960.45|24880.45|10
1732371910000|2024-11-23 14:25:10|24959.24|24879.24|24953.77|24873.77|24959.24|24879.24|24953.54|24873.54|9
1732371920000|2024-11-23 14:25:20|24952.67|24872.67|24952.71|24872.71|24953.64|24873.64|24952.54|24872.54|10
1732371930000|2024-11-23 14:25:30|24950.83|24870.83|24949.21|24869.21|24950.83|24870.83|24949|24869|10
1732371940000|2024-11-23 14:25:40|24948.58|24868.58|24945.41|24865.41|24948.58|24868.58|24945.41|24865.41|10
1732371950000|2024-11-23 14:25:50|24944.1|24864.1|24942.21|24862.21|24945.08|24865.08|24942.08|24862.08|10
1732371960000|2024-11-23 14:26:00|24943.07|24863.07|24937.18|24857.18|24945.78|24865.78|24937.18|24857.18|10
1732371970000|2024-11-23 14:26:10|24937.41|24857.41|24935.34|24855.34|24938.47|24858.47|24935.34|24855.34|10
1732371980000|2024-11-23 14:26:20|24935.3|24855.3|24942.91|24862.91|24943.88|24863.88|24935.3|24855.3|10
1732371990000|2024-11-23 14:26:30|24943.72|24863.72|24952.3|24872.3|24952.3|24872.3|24943.72|24863.72|10
1732372000000|2024-11-23 14:26:40|24951.65|24871.65|24959.1|24879.1|24959.1|24879.1|24951.65|24871.65|10
1732372010000|2024-11-23 14:26:50|24958.63|24878.63|24957.45|24877.45|24958.7|24878.7|24957.07|24877.07|10
1732372020000|2024-11-23 14:27:00|24957.33|24877.33|24957.86|24877.86|24958.34|24878.34|24955.56|24875.56|10
1732372030000|2024-11-23 14:27:10|24958.05|24878.05|24963.89|24883.89|24963.89|24883.89|24958.03|24878.03|10
1732372040000|2024-11-23 14:27:20|24963.8|24883.8|24960.75|24880.75|24965.98|24885.98|24960.75|24880.75|9
1732372050000|2024-11-23 14:27:30|24960.43|24880.43|24959.09|24879.09|24961.14|24881.14|24958.86|24878.86|10
1732372060000|2024-11-23 14:27:40|24959.66|24879.66|24958.64|24878.64|24961.8|24881.8|24958.64|24878.64|10
1732372070000|2024-11-23 14:27:50|24959.42|24879.42|24962.38|24882.38|24962.38|24882.38|24957.08|24877.08|10
1732372080000|2024-11-23 14:28:00|24962.5|24882.5|24961.86|24881.86|24962.5|24882.5|24960.52|24880.52|10
1732372090000|2024-11-23 14:28:10|24964.74|24884.74|24965.56|24885.56|24967.16|24887.16|24964.38|24884.38|10
1732372100000|2024-11-23 14:28:20|24966.54|24886.54|24967.87|24887.87|24967.87|24887.87|24963.36|24883.36|10
1732372110000|2024-11-23 14:28:30|24971.09|24891.09|24972.82|24892.82|24972.82|24892.82|24969.69|24889.69|9
1732372120000|2024-11-23 14:28:40|24970.6|24890.6|24964.66|24884.66|24970.6|24890.6|24963.98|24883.98|10
1732372130000|2024-11-23 14:28:50|24965.08|24885.08|24961.49|24881.49|24965.39|24885.39|24961.49|24881.49|10
1732372140000|2024-11-23 14:29:00|24961.81|24881.81|24964.29|24884.29|24964.29|24884.29|24961.81|24881.81|10
1732372150000|2024-11-23 14:29:10|24966.23|24886.23|24963.08|24883.08|24969.96|24889.96|24962.9|24882.9|10
1732372160000|2024-11-23 14:29:20|24964.05|24884.05|24960.65|24880.65|24964.75|24884.75|24960.65|24880.65|10
1732372170000|2024-11-23 14:29:30|24960.42|24880.42|24960.32|24880.32|24960.74|24880.74|24956.83|24876.83|10
1732372180000|2024-11-23 14:29:40|24960.29|24880.29|24959.64|24879.64|24961|24881|24958.98|24878.98|10
1732372190000|2024-11-23 14:29:50|24957.38|24877.38|24955.15|24875.15|24957.39|24877.39|24951.33|24871.33|10
1732372200000|2024-11-23 14:30:00|24956.03|24876.03|24958.64|24878.64|24960.1|24880.1|24956.03|24876.03|10
1732372210000|2024-11-23 14:30:10|24959.43|24879.43|24956.22|24876.22|24960.11|24880.11|24955.74|24875.74|10
1732372220000|2024-11-23 14:30:20|24955.84|24875.84|24948.28|24868.28|24955.84|24875.84|24948.28|24868.28|10
1732372230000|2024-11-23 14:30:30|24948.95|24868.95|24940.11|24860.11|24948.95|24868.95|24940.11|24860.11|10
1732372240000|2024-11-23 14:30:40|24941.26|24861.26|24942.5|24862.5|24947.44|24867.44|24941.26|24861.26|10
1732372250000|2024-11-23 14:30:50|24943.24|24863.24|24942.34|24862.34|24943.62|24863.62|24941.5|24861.5|10
1732372260000|2024-11-23 14:31:00|24942.66|24862.66|24947.84|24867.84|24947.84|24867.84|24942.52|24862.52|10
1732372270000|2024-11-23 14:31:10|24947.53|24867.53|24940.04|24860.04|24947.84|24867.84|24940.04|24860.04|10
1732372280000|2024-11-23 14:31:20|24940.58|24860.58|24945.15|24865.15|24945.54|24865.54|24940.58|24860.58|10
1732372290000|2024-11-23 14:31:30|24942.9|24862.9|24946.9|24866.9|24946.9|24866.9|24941.85|24861.85|10
1732372300000|2024-11-23 14:31:40|24946.2|24866.2|24952.18|24872.18|24952.18|24872.18|24946.2|24866.2|10
1732372310000|2024-11-23 14:31:50|24951.71|24871.71|24946.44|24866.44|24954.75|24874.75|24946.44|24866.44|10
1732372320000|2024-11-23 14:32:00|24947.89|24867.89|24948.07|24868.07|24948.07|24868.07|24943.23|24863.23|10
1732372330000|2024-11-23 14:32:10|24947.7|24867.7|24943.75|24863.75|24947.7|24867.7|24940.89|24860.89|10
1732372340000|2024-11-23 14:32:20|24942.96|24862.96|24950.53|24870.53|24950.53|24870.53|24941.62|24861.62|10
1732372350000|2024-11-23 14:32:30|24948.71|24868.71|24958.47|24878.47|24958.47|24878.47|24948.47|24868.47|10
1732372360000|2024-11-23 14:32:40|24958.5|24878.5|24959.71|24879.71|24960.94|24880.94|24958.5|24878.5|10
1732372370000|2024-11-23 14:32:50|24960.32|24880.32|24963.78|24883.78|24963.78|24883.78|24960.32|24880.32|10
1732372380000|2024-11-23 14:33:00|24964.08|24884.08|24962.5|24882.5|24964.08|24884.08|24961.54|24881.54|10
1732372390000|2024-11-23 14:33:10|24965.47|24885.47|24979.71|24899.71|24979.71|24899.71|24965.47|24885.47|10
1732372400000|2024-11-23 14:33:20|24980.05|24900.05|24981.43|24901.43|24983.12|24903.12|24978.94|24898.94|10
1732372410000|2024-11-23 14:33:30|24981.61|24901.61|24983.91|24903.91|24984.82|24904.82|24981.33|24901.33|10
1732372420000|2024-11-23 14:33:40|24981.88|24901.88|24982.68|24902.68|24982.68|24902.68|24980.66|24900.66|10
1732372430000|2024-11-23 14:33:50|24982.76|24902.76|24983.3|24903.3|24984.53|24904.53|24982.29|24902.29|10
1732372440000|2024-11-23 14:34:00|24982.56|24902.56|24981.37|24901.37|24983.04|24903.04|24981.02|24901.02|10
1732372450000|2024-11-23 14:34:10|24981.72|24901.72|24981.14|24901.14|24982.27|24902.27|24979.25|24899.25|10
1732372460000|2024-11-23 14:34:20|24981.41|24901.41|24976.21|24896.21|24981.41|24901.41|24976.21|24896.21|10
1732372470000|2024-11-23 14:34:30|24974.53|24894.53|24973.65|24893.65|24974.66|24894.66|24972.7|24892.7|10
1732372480000|2024-11-23 14:34:40|24974.71|24894.71|24980.95|24900.95|24980.95|24900.95|24974.68|24894.68|10
1732372490000|2024-11-23 14:34:50|24980.54|24900.54|24988.14|24908.14|24988.14|24908.14|24980.51|24900.51|10
1732372500000|2024-11-23 14:35:00|24989.1|24909.1|24985.26|24905.26|24991.17|24911.17|24984.74|24904.74|10
1732372510000|2024-11-23 14:35:10|24985.13|24905.13|24982.3|24902.3|24985.78|24905.78|24981.8|24901.8|10
1732372520000|2024-11-23 14:35:20|24983.11|24903.11|24982.34|24902.34|24983.11|24903.11|24979.55|24899.55|10
1732372530000|2024-11-23 14:35:30|24982.7|24902.7|24984.86|24904.86|24985.37|24905.37|24982.7|24902.7|10
1732372540000|2024-11-23 14:35:40|24985.55|24905.55|24983.89|24903.89|24985.93|24905.93|24983.89|24903.89|9
1732372550000|2024-11-23 14:35:50|24984.44|24904.44|24992.71|24912.71|24992.73|24912.73|24982.45|24902.45|10
1732372560000|2024-11-23 14:36:00|24994.32|24914.32|24994.98|24914.98|24995.04|24915.04|24993.41|24913.41|10
1732372570000|2024-11-23 14:36:10|24996|24916|24999.7|24919.7|24999.7|24919.7|24995.29|24915.29|10
1732372580000|2024-11-23 14:36:20|25000.55|24920.55|25005.44|24925.44|25005.44|24925.44|25000.55|24920.55|10
1732372590000|2024-11-23 14:36:30|25004.62|24924.62|25002.1|24922.1|25004.62|24924.62|25002.07|24922.07|10
1732372600000|2024-11-23 14:36:40|25003.91|24923.91|25006.82|24926.82|25006.82|24926.82|25002.36|24922.36|9
1732372610000|2024-11-23 14:36:50|25005.4|24925.4|25003.8|24923.8|25006.71|24926.71|25003.55|24923.55|10
1732372620000|2024-11-23 14:37:00|25003.24|24923.24|25006.29|24926.29|25006.29|24926.29|25003.24|24923.24|10
1732372630000|2024-11-23 14:37:10|25006.23|24926.23|25008.67|24928.67|25008.67|24928.67|25006.23|24926.23|10
1732372640000|2024-11-23 14:37:20|25008.18|24928.18|25013.26|24933.26|25013.26|24933.26|25008.18|24928.18|10
1732372650000|2024-11-23 14:37:30|25013.19|24933.19|25012.22|24932.22|25013.19|24933.19|25011.87|24931.87|10
1732372660000|2024-11-23 14:37:40|25012.81|24932.81|25009.65|24929.65|25012.81|24932.81|25009.49|24929.49|9
1732372670000|2024-11-23 14:37:50|25010.39|24930.39|25010.92|24930.92|25011.3|24931.3|25010.23|24930.23|10
1732372680000|2024-11-23 14:38:00|25011.63|24931.63|25008.33|24928.33|25011.63|24931.63|25008.33|24928.33|10
1732372690000|2024-11-23 14:38:10|25009.18|24929.18|25008.8|24928.8|25011.57|24931.57|25008.8|24928.8|10
1732372700000|2024-11-23 14:38:20|25008.35|24928.35|25011.52|24931.52|25012.77|24932.77|25008.35|24928.35|10
1732372710000|2024-11-23 14:38:30|25008.93|24928.93|25006.61|24926.61|25009.16|24929.16|25006.61|24926.61|10
1732372720000|2024-11-23 14:38:40|25005.89|24925.89|25011.82|24931.82|25011.82|24931.82|25005.43|24925.43|10
1732372730000|2024-11-23 14:38:50|25010.39|24930.39|25007|24927|25011.02|24931.02|25007|24927|10
1732372740000|2024-11-23 14:39:00|25007.19|24927.19|25004.92|24924.92|25007.97|24927.97|25004.92|24924.92|10
1732372750000|2024-11-23 14:39:10|25004.14|24924.14|25004.84|24924.84|25005.98|24925.98|25002.39|24922.39|10
1732372760000|2024-11-23 14:39:20|25004.02|24924.02|25005.01|24925.01|25005.58|24925.58|25004.02|24924.02|10
1732372770000|2024-11-23 14:39:30|25004.81|24924.81|25000.92|24920.92|25004.81|24924.81|25000.92|24920.92|10
1732372780000|2024-11-23 14:39:40|25000.86|24920.86|24992.31|24912.31|25000.86|24920.86|24992.31|24912.31|10
1732372790000|2024-11-23 14:39:50|24991.88|24911.88|24981.29|24901.29|24993.7|24913.7|24981.29|24901.29|10
1732372800000|2024-11-23 14:40:00|24981.99|24901.99|24982.83|24902.83|24984.21|24904.21|24981.64|24901.64|10
1732372810000|2024-11-23 14:40:10|24982.13|24902.13|24977.54|24897.54|24984.09|24904.09|24977.54|24897.54|10
1732372820000|2024-11-23 14:40:20|24977.73|24897.73|24978.71|24898.71|24981.57|24901.57|24975.39|24895.39|10
1732372830000|2024-11-23 14:40:30|24979.4|24899.4|24979.93|24899.93|24980.33|24900.33|24978.01|24898.01|10
1732372840000|2024-11-23 14:40:40|24980.6|24900.6|25001.13|24921.13|25001.13|24921.13|24980.46|24900.46|10
1732372850000|2024-11-23 14:40:50|25002.76|24922.76|25005.71|24925.71|25005.71|24925.71|25001.83|24921.83|10
1732372860000|2024-11-23 14:41:00|25006.01|24926.01|25052.25|24972.25|25052.25|24972.25|25005.9|24925.9|10
1732372870000|2024-11-23 14:41:10|25052.97|24972.97|25043.5|24963.5|25052.97|24972.97|25043.5|24963.5|10
1732372880000|2024-11-23 14:41:20|25043.31|24963.31|25037.47|24957.47|25043.31|24963.31|25025.42|24945.42|10
1732372890000|2024-11-23 14:41:30|25038.42|24958.42|25046.3|24966.3|25046.3|24966.3|25038|24958|10
1732372900000|2024-11-23 14:41:40|25046.1|24966.1|25053.29|24973.29|25053.29|24973.29|25046.1|24966.1|10
1732372910000|2024-11-23 14:41:50|25049.8|24969.8|25048.61|24968.61|25049.8|24969.8|25043.71|24963.71|10
1732372920000|2024-11-23 14:42:00|25051.54|24971.54|25047.07|24967.07|25051.54|24971.54|25047.07|24967.07|10
1732372930000|2024-11-23 14:42:10|25046.75|24966.75|25038.05|24958.05|25047.84|24967.84|25038.05|24958.05|10
1732372940000|2024-11-23 14:42:20|25036.65|24956.65|25035.25|24955.25|25036.65|24956.65|25030.56|24950.56|9
1732372950000|2024-11-23 14:42:30|25035.12|24955.12|25032.88|24952.88|25035.93|24955.93|25032.88|24952.88|10
1732372960000|2024-11-23 14:42:40|25032.36|24952.36|25027.88|24947.88|25032.95|24952.95|25027.88|24947.88|10
1732372970000|2024-11-23 14:42:50|25028.11|24948.11|25027.9|24947.9|25029.56|24949.56|25026.43|24946.43|10
1732372980000|2024-11-23 14:43:00|25028.5|24948.5|25035.72|24955.72|25035.72|24955.72|25028.5|24948.5|10
1732372990000|2024-11-23 14:43:10|25038.06|24958.06|25035.83|24955.83|25040.66|24960.66|25035.77|24955.77|10
1732373000000|2024-11-23 14:43:20|25036.13|24956.13|25038.32|24958.32|25038.32|24958.32|25033.77|24953.77|10
1732373010000|2024-11-23 14:43:30|25037.96|24957.96|25043.61|24963.61|25043.61|24963.61|25037.96|24957.96|10
1732373020000|2024-11-23 14:43:40|25044.2|24964.2|25039.04|24959.04|25044.22|24964.22|25039.04|24959.04|10
1732373030000|2024-11-23 14:43:50|25038.65|24958.65|25031.92|24951.92|25038.65|24958.65|25030.88|24950.88|10
1732373040000|2024-11-23 14:44:00|25030.99|24950.99|25027.59|24947.59|25030.99|24950.99|25027.59|24947.59|10
1732373050000|2024-11-23 14:44:10|25028.42|24948.42|25027.04|24947.04|25028.55|24948.55|25026.71|24946.71|10
1732373060000|2024-11-23 14:44:20|25027.88|24947.88|25027.79|24947.79|25030.56|24950.56|25027.77|24947.77|10
1732373070000|2024-11-23 14:44:30|25028.53|24948.53|25030.81|24950.81|25030.81|24950.81|25026.26|24946.26|10
1732373080000|2024-11-23 14:44:40|25031.47|24951.47|25037.34|24957.34|25037.34|24957.34|25031.47|24951.47|10
1732373090000|2024-11-23 14:44:50|25037.04|24957.04|25039.76|24959.76|25039.76|24959.76|25036.38|24956.38|10
1732373100000|2024-11-23 14:45:00|25039.84|24959.84|25040.95|24960.95|25041.46|24961.46|25039.84|24959.84|10
1732373110000|2024-11-23 14:45:10|25040.79|24960.79|25045.06|24965.06|25045.06|24965.06|25040.04|24960.04|10
1732373120000|2024-11-23 14:45:20|25045.5|24965.5|25044.29|24964.29|25046.12|24966.12|25044.29|24964.29|9
1732373130000|2024-11-23 14:45:30|25044.11|24964.11|25052.37|24972.37|25052.37|24972.37|25043.27|24963.27|10
1732373140000|2024-11-23 14:45:40|25053.33|24973.33|25054.32|24974.32|25058.09|24978.09|25053.33|24973.33|10
1732373150000|2024-11-23 14:45:50|25054.59|24974.59|25063.54|24983.54|25064.41|24984.41|25054.59|24974.59|10
1732373160000|2024-11-23 14:46:00|25064.2|24984.2|25062.4|24982.4|25064.34|24984.34|25061.67|24981.67|10
1732373170000|2024-11-23 14:46:10|25060.81|24980.81|25062.65|24982.65|25062.66|24982.66|25060.48|24980.48|10
1732373180000|2024-11-23 14:46:20|25064.06|24984.06|25064.24|24984.24|25064.75|24984.75|25061.93|24981.93|10
1732373190000|2024-11-23 14:46:30|25064.39|24984.39|25064.57|24984.57|25067.53|24987.53|25064.39|24984.39|10
1732373200000|2024-11-23 14:46:40|25065.08|24985.08|25060.11|24980.11|25065.3|24985.3|25060.11|24980.11|10
1732373210000|2024-11-23 14:46:50|25059.85|24979.85|25066.63|24986.63|25067.12|24987.12|25059.73|24979.73|10
1732373220000|2024-11-23 14:47:00|25066.37|24986.37|25061.97|24981.97|25066.4|24986.4|25061.53|24981.53|10
1732373230000|2024-11-23 14:47:10|25063.07|24983.07|25062.03|24982.03|25065.38|24985.38|25062.03|24982.03|10
1732373240000|2024-11-23 14:47:20|25060.87|24980.87|25059.57|24979.57|25062.87|24982.87|25059.57|24979.57|10
1732373250000|2024-11-23 14:47:30|25059.74|24979.74|25046.48|24966.48|25059.74|24979.74|25046.48|24966.48|10
1732373260000|2024-11-23 14:47:40|25046.74|24966.74|25041.67|24961.67|25046.74|24966.74|25041.67|24961.67|10
1732373270000|2024-11-23 14:47:50|25040.31|24960.31|25042.99|24962.99|25042.99|24962.99|25040.31|24960.31|10
1732373280000|2024-11-23 14:48:00|25042.67|24962.67|25043.19|24963.19|25045.45|24965.45|25042.52|24962.52|10
1732373290000|2024-11-23 14:48:10|25042.08|24962.08|25036.01|24956.01|25043.41|24963.41|25036.01|24956.01|10
1732373300000|2024-11-23 14:48:20|25034.1|24954.1|25023.58|24943.58|25034.39|24954.39|25023.58|24943.58|10
1732373310000|2024-11-23 14:48:30|25023.43|24943.43|25022.27|24942.27|25025.17|24945.17|25022.27|24942.27|10
1732373320000|2024-11-23 14:48:40|25023.04|24943.04|25020.13|24940.13|25023.77|24943.77|25019.91|24939.91|10
1732373330000|2024-11-23 14:48:50|25018.8|24938.8|25022.07|24942.07|25022.24|24942.24|25016.07|24936.07|10
1732373340000|2024-11-23 14:49:00|25021.27|24941.27|25022.78|24942.78|25022.78|24942.78|25019.36|24939.36|10
1732373350000|2024-11-23 14:49:10|25022.74|24942.74|25026.56|24946.56|25026.56|24946.56|25022.74|24942.74|10
1732373360000|2024-11-23 14:49:20|25026.25|24946.25|25030.89|24950.89|25034.32|24954.32|25026.25|24946.25|10
1732373370000|2024-11-23 14:49:30|25028.44|24948.44|25029.81|24949.81|25029.81|24949.81|25027.28|24947.28|10
1732373380000|2024-11-23 14:49:40|25029.49|24949.49|25030.23|24950.23|25030.23|24950.23|25026.98|24946.98|9
1732373390000|2024-11-23 14:49:50|25028.99|24948.99|25030.84|24950.84|25030.84|24950.84|25028.47|24948.47|10
1732373400000|2024-11-23 14:50:00|25030.63|24950.63|25027.47|24947.47|25032.27|24952.27|25027.47|24947.47|10
1732373410000|2024-11-23 14:50:10|25026.48|24946.48|25021.26|24941.26|25026.48|24946.48|25021.26|24941.26|10
1732373420000|2024-11-23 14:50:20|25020.07|24940.07|25019.75|24939.75|25020.07|24940.07|25017.92|24937.92|10
1732373430000|2024-11-23 14:50:30|25018.59|24938.59|25017.5|24937.5|25018.59|24938.59|25015.32|24935.32|10
1732373440000|2024-11-23 14:50:40|25020.73|24940.73|25020.33|24940.33|25023.93|24943.93|25020.33|24940.33|10
1732373450000|2024-11-23 14:50:50|25022.35|24942.35|25020.32|24940.32|25022.76|24942.76|25020.32|24940.32|9
1732373460000|2024-11-23 14:51:00|25022.36|24942.36|25025.56|24945.56|25026.33|24946.33|25022.36|24942.36|10
1732373470000|2024-11-23 14:51:10|25026.2|24946.2|25031.61|24951.61|25032.7|24952.7|25026.2|24946.2|10
1732373480000|2024-11-23 14:51:20|25031.48|24951.48|25026.95|24946.95|25031.48|24951.48|25026.95|24946.95|10
1732373490000|2024-11-23 14:51:30|25027.23|24947.23|25025.8|24945.8|25027.31|24947.31|25025.8|24945.8|10
1732373500000|2024-11-23 14:51:40|25025.54|24945.54|25021.37|24941.37|25025.54|24945.54|25020.75|24940.75|10
1732373510000|2024-11-23 14:51:50|25021.68|24941.68|25009.47|24929.47|25021.68|24941.68|25009.47|24929.47|10
1732373520000|2024-11-23 14:52:00|25009.41|24929.41|25009.14|24929.14|25009.41|24929.41|25007.14|24927.14|10
1732373530000|2024-11-23 14:52:10|25008.72|24928.72|25006.3|24926.3|25011.13|24931.13|25006.3|24926.3|10
1732373540000|2024-11-23 14:52:20|25005.25|24925.25|25006.6|24926.6|25007.04|24927.04|25005.25|24925.25|10
1732373550000|2024-11-23 14:52:30|25006.55|24926.55|25007.82|24927.82|25008.98|24928.98|25005.94|24925.94|10
1732373560000|2024-11-23 14:52:40|25007.28|24927.28|25002.58|24922.58|25007.3|24927.3|25002.3|24922.3|10
1732373570000|2024-11-23 14:52:50|25002.42|24922.42|25000.75|24920.75|25002.42|24922.42|25000.73|24920.73|10
1732373580000|2024-11-23 14:53:00|24999.95|24919.95|24999.18|24919.18|25000.62|24920.62|24997.79|24917.79|10
1732373590000|2024-11-23 14:53:10|24998.91|24918.91|24997.4|24917.4|24999.25|24919.25|24996.7|24916.7|10
1732373600000|2024-11-23 14:53:20|24997.67|24917.67|25004.99|24924.99|25005.18|24925.18|24997.57|24917.57|10
1732373610000|2024-11-23 14:53:30|25007.11|24927.11|25013.43|24933.43|25015.02|24935.02|25007.11|24927.11|10
1732373620000|2024-11-23 14:53:40|25013.53|24933.53|25008.81|24928.81|25013.53|24933.53|25008.23|24928.23|10
1732373630000|2024-11-23 14:53:50|25008.93|24928.93|25007.54|24927.54|25009.72|24929.72|25007.06|24927.06|9
1732373640000|2024-11-23 14:54:00|25007.71|24927.71|25005.73|24925.73|25007.71|24927.71|25005.71|24925.71|10
1732373650000|2024-11-23 14:54:10|25005.59|24925.59|25002.98|24922.98|25006.05|24926.05|25002.94|24922.94|10
1732373660000|2024-11-23 14:54:20|25003.36|24923.36|25003.38|24923.38|25004.42|24924.42|25003.32|24923.32|10
1732373670000|2024-11-23 14:54:30|25003.43|24923.43|25014.57|24934.57|25015.77|24935.77|25003.43|24923.43|10
1732373680000|2024-11-23 14:54:40|25013.29|24933.29|25006.28|24926.28|25013.29|24933.29|25006.28|24926.28|10
1732373690000|2024-11-23 14:54:50|25006.47|24926.47|25000.91|24920.91|25006.47|24926.47|24999.76|24919.76|10
1732373700000|2024-11-23 14:55:00|25001.79|24921.79|25007.31|24927.31|25007.31|24927.31|25001.63|24921.63|10
1732373710000|2024-11-23 14:55:10|25008.23|24928.23|25010.89|24930.89|25010.89|24930.89|25006.53|24926.53|10
1732373720000|2024-11-23 14:55:20|25011.02|24931.02|25012.05|24932.05|25013.81|24933.81|25010.13|24930.13|10
1732373730000|2024-11-23 14:55:30|25011.87|24931.87|25005.79|24925.79|25013.45|24933.45|25005.18|24925.18|10
1732373740000|2024-11-23 14:55:40|25004.92|24924.92|25007.37|24927.37|25007.37|24927.37|25004.92|24924.92|10
1732373750000|2024-11-23 14:55:50|25007.54|24927.54|25008.97|24928.97|25009.13|24929.13|25007.54|24927.54|10
1732373760000|2024-11-23 14:56:00|25008.94|24928.94|25011.57|24931.57|25011.73|24931.73|25008.94|24928.94|10
1732373770000|2024-11-23 14:56:10|25009.87|24929.87|25002.22|24922.22|25009.93|24929.93|25001.93|24921.93|10
1732373780000|2024-11-23 14:56:20|25001.64|24921.64|25002.57|24922.57|25002.68|24922.68|24999.69|24919.69|10
1732373790000|2024-11-23 14:56:30|25002.67|24922.67|25003.99|24923.99|25005.12|24925.12|25002.67|24922.67|10
1732373800000|2024-11-23 14:56:40|25002.84|24922.84|25004.74|24924.74|25004.84|24924.84|25002.84|24922.84|10
1732373810000|2024-11-23 14:56:50|25004.72|24924.72|25002.53|24922.53|25004.72|24924.72|25002.53|24922.53|10
1732373820000|2024-11-23 14:57:00|25001.83|24921.83|25006.29|24926.29|25006.29|24926.29|25001.83|24921.83|10
1732373830000|2024-11-23 14:57:10|25006.71|24926.71|25007.91|24927.91|25008.32|24928.32|25006.71|24926.71|10
1732373840000|2024-11-23 14:57:20|25007.5|24927.5|25006.28|24926.28|25010.5|24930.5|25005.37|24925.37|10
1732373850000|2024-11-23 14:57:30|25006.58|24926.58|25004.82|24924.82|25008.76|24928.76|25004.82|24924.82|10
1732373860000|2024-11-23 14:57:40|25004.56|24924.56|25003.37|24923.37|25004.56|24924.56|25001.2|24921.2|10
1732373870000|2024-11-23 14:57:50|25001.89|24921.89|25002.2|24922.2|25002.35|24922.35|25001.07|24921.07|10
1732373880000|2024-11-23 14:58:00|25001.93|24921.93|25002.07|24922.07|25002.07|24922.07|24999.53|24919.53|10
1732373890000|2024-11-23 14:58:10|25002.94|24922.94|25008.07|24928.07|25008.62|24928.62|25002.94|24922.94|10
1732373900000|2024-11-23 14:58:20|25008.19|24928.19|25009.78|24929.78|25011.88|24931.88|25008.19|24928.19|10
1732373910000|2024-11-23 14:58:30|25009.41|24929.41|25009.68|24929.68|25010.92|24930.92|25009.41|24929.41|9
1732373920000|2024-11-23 14:58:40|25009.38|24929.38|25009.7|24929.7|25010.67|24930.67|25009.38|24929.38|10
1732373930000|2024-11-23 14:58:50|25009.25|24929.25|25009.66|24929.66|25009.72|24929.72|25008.7|24928.7|10
1732373940000|2024-11-23 14:59:00|25010.13|24930.13|25011.79|24931.79|25011.79|24931.79|25009.4|24929.4|10
1732373950000|2024-11-23 14:59:10|25011.72|24931.72|25011.7|24931.7|25013.82|24933.82|25011.7|24931.7|10
1732373960000|2024-11-23 14:59:20|25012.75|24932.75|25017.6|24937.6|25017.6|24937.6|25012.75|24932.75|10
1732373970000|2024-11-23 14:59:30|25017.1|24937.1|25018.8|24938.8|25018.96|24938.96|25017.1|24937.1|10
1732373980000|2024-11-23 14:59:40|25021.08|24941.08|25022.13|24942.13|25023.59|24943.59|25020.39|24940.39|9
1732373990000|2024-11-23 14:59:50|25023.03|24943.03|25026.85|24946.85|25026.85|24946.85|25023.03|24943.03|10
1732374000000|2024-11-23 15:00:00|25025.96|24945.96|25025.85|24945.85|25025.96|24945.96|25024.31|24944.31|10
1732374010000|2024-11-23 15:00:10|25025.89|24945.89|25033.67|24953.67|25034.23|24954.23|25025.89|24945.89|10
1732374020000|2024-11-23 15:00:20|25034.37|24954.37|25034.67|24954.67|25036.58|24956.58|25034.37|24954.37|10
1732374030000|2024-11-23 15:00:30|25036.28|24956.28|25041.23|24961.23|25041.79|24961.79|25036.17|24956.17|10
1732374040000|2024-11-23 15:00:40|25041.02|24961.02|25045.06|24965.06|25045.06|24965.06|25041.02|24961.02|10
1732374050000|2024-11-23 15:00:50|25045.4|24965.4|25045.33|24965.33|25047.12|24967.12|25045.33|24965.33|10
1732374060000|2024-11-23 15:01:00|25045.77|24965.77|25046.49|24966.49|25046.85|24966.85|25045.06|24965.06|10
1732374070000|2024-11-23 15:01:10|25044.52|24964.52|25039.66|24959.66|25044.88|24964.88|25039.66|24959.66|10
1732374080000|2024-11-23 15:01:20|25039.46|24959.46|25037.49|24957.49|25039.65|24959.65|25036.33|24956.33|10
1732374090000|2024-11-23 15:01:30|25038.24|24958.24|25036.95|24956.95|25038.96|24958.96|25036.95|24956.95|10
1732374100000|2024-11-23 15:01:40|25037.22|24957.22|25037.83|24957.83|25040.38|24960.38|25037.22|24957.22|10
1732374110000|2024-11-23 15:01:50|25038.39|24958.39|25038.74|24958.74|25038.74|24958.74|25036.84|24956.84|10
1732374120000|2024-11-23 15:02:00|25038.63|24958.63|25041.45|24961.45|25041.63|24961.63|25038.63|24958.63|10
1732374130000|2024-11-23 15:02:10|25041.68|24961.68|25039.3|24959.3|25041.68|24961.68|25038.43|24958.43|9
1732374140000|2024-11-23 15:02:20|25039.56|24959.56|25046.46|24966.46|25046.46|24966.46|25039.56|24959.56|10
1732374150000|2024-11-23 15:02:30|25046.21|24966.21|25048.49|24968.49|25048.49|24968.49|25046.21|24966.21|10
1732374160000|2024-11-23 15:02:40|25048.81|24968.81|25055.31|24975.31|25055.31|24975.31|25048.25|24968.25|10
1732374170000|2024-11-23 15:02:50|25056.78|24976.78|25054.08|24974.08|25058.15|24978.15|25053.96|24973.96|10
1732374180000|2024-11-23 15:03:00|25054.99|24974.99|25052.2|24972.2|25055.92|24975.92|25052.2|24972.2|10
1732374190000|2024-11-23 15:03:10|25055.99|24975.99|25052.32|24972.32|25056.66|24976.66|25052.29|24972.29|10
1732374200000|2024-11-23 15:03:20|25050.36|24970.36|25044.51|24964.51|25050.36|24970.36|25042.71|24962.71|10
1732374210000|2024-11-23 15:03:30|25045.11|24965.11|25041.04|24961.04|25046.53|24966.53|25041.04|24961.04|10
1732374220000|2024-11-23 15:03:40|25041.08|24961.08|25040.27|24960.27|25042.62|24962.62|25037.47|24957.47|10
1732374230000|2024-11-23 15:03:50|25040.1|24960.1|25040.27|24960.27|25040.27|24960.27|25038.55|24958.55|10
1732374240000|2024-11-23 15:04:00|25040.81|24960.81|25036.17|24956.17|25043.6|24963.6|25036.17|24956.17|10
1732374250000|2024-11-23 15:04:10|25036.07|24956.07|25032.46|24952.46|25036.07|24956.07|25032.18|24952.18|9
1732374260000|2024-11-23 15:04:20|25033.29|24953.29|25024.95|24944.95|25033.29|24953.29|25024.95|24944.95|10
1732374270000|2024-11-23 15:04:30|25025.65|24945.65|25024.16|24944.16|25026.14|24946.14|25023.4|24943.4|10
1732374280000|2024-11-23 15:04:40|25022.47|24942.47|25022.22|24942.22|25022.68|24942.68|25018.85|24938.85|10
1732374290000|2024-11-23 15:04:50|25021.47|24941.47|25019.52|24939.52|25021.47|24941.47|25019.52|24939.52|10
1732374300000|2024-11-23 15:05:00|25018.12|24938.12|25024.27|24944.27|25024.27|24944.27|25015.97|24935.97|10
1732374310000|2024-11-23 15:05:10|25026.26|24946.26|25028.95|24948.95|25030.45|24950.45|25026.26|24946.26|10
1732374320000|2024-11-23 15:05:20|25027.98|24947.98|25027.91|24947.91|25029.61|24949.61|25027.39|24947.39|10
1732374330000|2024-11-23 15:05:30|25027.83|24947.83|25020.53|24940.53|25028.68|24948.68|25019.91|24939.91|10
1732374340000|2024-11-23 15:05:40|25020.57|24940.57|25021.9|24941.9|25021.9|24941.9|25018.83|24938.83|10
1732374350000|2024-11-23 15:05:50|25022.33|24942.33|25024.82|24944.82|25024.82|24944.82|25022|24942|9
1732374360000|2024-11-23 15:06:00|25025.36|24945.36|25036.02|24956.02|25036.02|24956.02|25025.36|24945.36|10
1732374370000|2024-11-23 15:06:10|25036.81|24956.81|25038.16|24958.16|25040.27|24960.27|25036.81|24956.81|9
1732374380000|2024-11-23 15:06:20|25037.54|24957.54|25036.63|24956.63|25038.92|24958.92|25036.63|24956.63|10
1732374390000|2024-11-23 15:06:30|25036.79|24956.79|25033.82|24953.82|25036.79|24956.79|25033.82|24953.82|10
1732374400000|2024-11-23 15:06:40|25033.14|24953.14|25026.03|24946.03|25033.62|24953.62|25026.03|24946.03|10
1732374410000|2024-11-23 15:06:50|25024.45|24944.45|25027.23|24947.23|25027.23|24947.23|25024.01|24944.01|10
1732374420000|2024-11-23 15:07:00|25027.43|24947.43|25016.47|24936.47|25027.43|24947.43|25016.47|24936.47|9
1732374430000|2024-11-23 15:07:10|25017.61|24937.61|25012.19|24932.19|25017.61|24937.61|25011.93|24931.93|10
1732374440000|2024-11-23 15:07:20|25012.97|24932.97|25009.76|24929.76|25014.06|24934.06|25009.76|24929.76|10
1732374450000|2024-11-23 15:07:30|25009.83|24929.83|25002.32|24922.32|25010.97|24930.97|25002.32|24922.32|10
1732374460000|2024-11-23 15:07:40|25001.29|24921.29|24993.08|24913.08|25001.29|24921.29|24993.08|24913.08|10
1732374470000|2024-11-23 15:07:50|24991.54|24911.54|24984.5|24904.5|24992.33|24912.33|24983.42|24903.42|10
1732374480000|2024-11-23 15:08:00|24981.9|24901.9|24984.25|24904.25|24984.47|24904.47|24981.34|24901.34|9
1732374490000|2024-11-23 15:08:10|24985.81|24905.81|24989.19|24909.19|24989.42|24909.42|24985.81|24905.81|10
1732374500000|2024-11-23 15:08:20|24990.4|24910.4|24995.19|24915.19|24995.72|24915.72|24988.58|24908.58|10
1732374510000|2024-11-23 15:08:30|24996.8|24916.8|24993.96|24913.96|24998.62|24918.62|24993.76|24913.76|10
1732374520000|2024-11-23 15:08:40|24993.09|24913.09|24993.05|24913.05|24993.09|24913.09|24988.84|24908.84|10
1732374530000|2024-11-23 15:08:50|24993.81|24913.81|24993.1|24913.1|24993.81|24913.81|24991.06|24911.06|10
1732374540000|2024-11-23 15:09:00|24992.95|24912.95|24986.86|24906.86|24994.13|24914.13|24986.86|24906.86|10
1732374550000|2024-11-23 15:09:10|24987.6|24907.6|24981.72|24901.72|24987.6|24907.6|24980.93|24900.93|10
1732374560000|2024-11-23 15:09:20|24981.44|24901.44|24982.06|24902.06|24982.23|24902.23|24979.11|24899.11|10
1732374570000|2024-11-23 15:09:30|24981.97|24901.97|24977.46|24897.46|24981.97|24901.97|24977.27|24897.27|10
1732374580000|2024-11-23 15:09:40|24979.83|24899.83|24976.27|24896.27|24979.83|24899.83|24975.52|24895.52|10
1732374590000|2024-11-23 15:09:50|24976.54|24896.54|24973.61|24893.61|24976.64|24896.64|24973.61|24893.61|10
1732374600000|2024-11-23 15:10:00|24972.23|24892.23|24972.09|24892.09|24972.4|24892.4|24970.3|24890.3|10
1732374610000|2024-11-23 15:10:10|24972.15|24892.15|24968.12|24888.12|24974.32|24894.32|24968.12|24888.12|10
1732374620000|2024-11-23 15:10:20|24965.4|24885.4|24957.28|24877.28|24965.4|24885.4|24957.28|24877.28|10
1732374630000|2024-11-23 15:10:30|24957.27|24877.27|24955.69|24875.69|24959.93|24879.93|24955|24875|10
1732374640000|2024-11-23 15:10:40|24955.2|24875.2|24953.11|24873.11|24956.01|24876.01|24953.11|24873.11|10
1732374650000|2024-11-23 15:10:50|24954|24874|24951.13|24871.13|24956.21|24876.21|24950.32|24870.32|10
1732374660000|2024-11-23 15:11:00|24951.34|24871.34|24951.53|24871.53|24951.81|24871.81|24949.78|24869.78|10
1732374670000|2024-11-23 15:11:10|24951.6|24871.6|24953.27|24873.27|24953.97|24873.97|24951.52|24871.52|10
1732374680000|2024-11-23 15:11:20|24954.22|24874.22|24955.35|24875.35|24956.84|24876.84|24952.26|24872.26|10
1732374690000|2024-11-23 15:11:30|24955.09|24875.09|24956.32|24876.32|24956.96|24876.96|24954.99|24874.99|9
1732374700000|2024-11-23 15:11:40|24956.06|24876.06|24955.01|24875.01|24956.06|24876.06|24953.44|24873.44|10
1732374710000|2024-11-23 15:11:50|24956.45|24876.45|24963.92|24883.92|24963.92|24883.92|24955.87|24875.87|10
1732374720000|2024-11-23 15:12:00|24964.25|24884.25|24963.82|24883.82|24964.25|24884.25|24961.67|24881.67|10
1732374730000|2024-11-23 15:12:10|24963.74|24883.74|24960.93|24880.93|24963.74|24883.74|24959.82|24879.82|10
1732374740000|2024-11-23 15:12:20|24960.19|24880.19|24963.19|24883.19|24963.19|24883.19|24959.62|24879.62|10
1732374750000|2024-11-23 15:12:30|24964.45|24884.45|24964.45|24884.45|24966.1|24886.1|24964.27|24884.27|10
1732374760000|2024-11-23 15:12:40|24964.79|24884.79|24964.04|24884.04|24964.79|24884.79|24962.11|24882.11|10
1732374770000|2024-11-23 15:12:50|24963.49|24883.49|24965.2|24885.2|24965.56|24885.56|24960.57|24880.57|10
1732374780000|2024-11-23 15:13:00|24966.39|24886.39|24969.9|24889.9|24969.9|24889.9|24966.39|24886.39|10
1732374790000|2024-11-23 15:13:10|24969.55|24889.55|24963.84|24883.84|24969.66|24889.66|24963.84|24883.84|10
1732374800000|2024-11-23 15:13:20|24963.26|24883.26|24970.54|24890.54|24970.54|24890.54|24962.01|24882.01|10
1732374810000|2024-11-23 15:13:30|24970.98|24890.98|24972.51|24892.51|24972.51|24892.51|24968.42|24888.42|10
1732374820000|2024-11-23 15:13:40|24974.05|24894.05|24977.66|24897.66|24978.18|24898.18|24973.69|24893.69|10
1732374830000|2024-11-23 15:13:50|24976.86|24896.86|24982.01|24902.01|24982.51|24902.51|24976.86|24896.86|10
1732374840000|2024-11-23 15:14:00|24981.37|24901.37|24988.05|24908.05|24988.08|24908.08|24979.14|24899.14|10
1732374850000|2024-11-23 15:14:10|24988.97|24908.97|24991.49|24911.49|24991.99|24911.99|24988.97|24908.97|10
1732374860000|2024-11-23 15:14:20|24991.83|24911.83|24990|24910|24991.83|24911.83|24985.95|24905.95|10
1732374870000|2024-11-23 15:14:30|24989.34|24909.34|24992.5|24912.5|24992.5|24912.5|24989.34|24909.34|10
1732374880000|2024-11-23 15:14:40|24992.77|24912.77|24995.75|24915.75|24995.75|24915.75|24992.76|24912.76|10
1732374890000|2024-11-23 15:14:50|24996.42|24916.42|25001.62|24921.62|25001.62|24921.62|24993.39|24913.39|10
1732374900000|2024-11-23 15:15:00|25002.71|24922.71|25004.14|24924.14|25006.85|24926.85|25002|24922|9
1732374910000|2024-11-23 15:15:10|25004.63|24924.63|24999.27|24919.27|25006.23|24926.23|24995.66|24915.66|10
1732374920000|2024-11-23 15:15:20|24999.45|24919.45|24991.44|24911.44|25000.15|24920.15|24991.44|24911.44|10
1732374930000|2024-11-23 15:15:30|24991.97|24911.97|24990.7|24910.7|24991.97|24911.97|24986.88|24906.88|10
1732374940000|2024-11-23 15:15:40|24991.51|24911.51|24991.34|24911.34|24994.03|24914.03|24991.34|24911.34|10
1732374950000|2024-11-23 15:15:50|24990.19|24910.19|24980.95|24900.95|24990.19|24910.19|24980.95|24900.95|10
1732374960000|2024-11-23 15:16:00|24981.34|24901.34|24977.85|24897.85|24981.34|24901.34|24977.85|24897.85|10
1732374970000|2024-11-23 15:16:10|24976.02|24896.02|24974.56|24894.56|24976.02|24896.02|24971.09|24891.09|10
1732374980000|2024-11-23 15:16:20|24974.69|24894.69|24979.97|24899.97|24979.97|24899.97|24974.69|24894.69|10
1732374990000|2024-11-23 15:16:30|24980.51|24900.51|24973.89|24893.89|24982.11|24902.11|24973.45|24893.45|10
1732375000000|2024-11-23 15:16:40|24974.95|24894.95|24978.45|24898.45|24978.45|24898.45|24974.69|24894.69|10
1732375010000|2024-11-23 15:16:50|24981.15|24901.15|24978.21|24898.21|24981.15|24901.15|24977.05|24897.05|10
1732375020000|2024-11-23 15:17:00|24981.44|24901.44|24981.71|24901.71|24982.33|24902.33|24979.86|24899.86|10
1732375030000|2024-11-23 15:17:10|24984.14|24904.14|24983.63|24903.63|24984.36|24904.36|24982.78|24902.78|10
1732375040000|2024-11-23 15:17:20|24984.17|24904.17|24987.05|24907.05|24987.05|24907.05|24984.17|24904.17|9
1732375050000|2024-11-23 15:17:30|24987.34|24907.34|24986.57|24906.57|24987.78|24907.78|24985.27|24905.27|10
1732375060000|2024-11-23 15:17:40|24985.88|24905.88|24986.95|24906.95|24986.95|24906.95|24984.81|24904.81|9
1732375070000|2024-11-23 15:17:50|24987.78|24907.78|24995.08|24915.08|24995.08|24915.08|24987.78|24907.78|10
1732375080000|2024-11-23 15:18:00|24995.35|24915.35|25000.48|24920.48|25000.8|24920.8|24995.35|24915.35|10
1732375090000|2024-11-23 15:18:10|25002.56|24922.56|24994.83|24914.83|25002.56|24922.56|24994.56|24914.56|9
1732375100000|2024-11-23 15:18:20|24996.15|24916.15|24987.47|24907.47|24996.15|24916.15|24987.47|24907.47|10
1732375110000|2024-11-23 15:18:30|24987.89|24907.89|24985.02|24905.02|24987.89|24907.89|24984.31|24904.31|10
1732375120000|2024-11-23 15:18:40|24984.44|24904.44|24986.1|24906.1|24986.1|24906.1|24983.92|24903.92|10
1732375130000|2024-11-23 15:18:50|24986.12|24906.12|24990.05|24910.05|24990.05|24910.05|24986.06|24906.06|10
1732375140000|2024-11-23 15:19:00|24991.91|24911.91|24992.31|24912.31|24994.69|24914.69|24991.91|24911.91|10
1732375150000|2024-11-23 15:19:10|24991.65|24911.65|24990.02|24910.02|24992.14|24912.14|24989.79|24909.79|10
1732375160000|2024-11-23 15:19:20|24989.94|24909.94|24987.35|24907.35|24991.13|24911.13|24987.35|24907.35|10
1732375170000|2024-11-23 15:19:30|24987.69|24907.69|24982.82|24902.82|24987.69|24907.69|24981.96|24901.96|10
1732375180000|2024-11-23 15:19:40|24983|24903|24975.86|24895.86|24983.39|24903.39|24975.1|24895.1|10
1732375190000|2024-11-23 15:19:50|24976.83|24896.83|24980.27|24900.27|24980.85|24900.85|24976.83|24896.83|10
1732375200000|2024-11-23 15:20:00|24983.48|24903.48|24987.32|24907.32|24988.64|24908.64|24983.48|24903.48|10
1732375210000|2024-11-23 15:20:10|24988.52|24908.52|24992|24912|24992|24912|24988.52|24908.52|10
1732375220000|2024-11-23 15:20:20|24994.46|24914.46|24999.17|24919.17|24999.17|24919.17|24994.46|24914.46|10
1732375230000|2024-11-23 15:20:30|24998.9|24918.9|24994.48|24914.48|25000.36|24920.36|24994.48|24914.48|10
1732375240000|2024-11-23 15:20:40|24994.93|24914.93|24997.08|24917.08|24999.91|24919.91|24994.93|24914.93|10
1732375250000|2024-11-23 15:20:50|24996.53|24916.53|25000.67|24920.67|25001.06|24921.06|24996.53|24916.53|10
1732375260000|2024-11-23 15:21:00|25000.49|24920.49|25001.05|24921.05|25002.04|24922.04|25000.49|24920.49|10
1732375270000|2024-11-23 15:21:10|25000.46|24920.46|24999.97|24919.97|25000.46|24920.46|24996.83|24916.83|10
1732375280000|2024-11-23 15:21:20|25000.03|24920.03|25002.12|24922.12|25003.47|24923.47|25000.03|24920.03|10
1732375290000|2024-11-23 15:21:30|25001.79|24921.79|25004.87|24924.87|25004.87|24924.87|25001.77|24921.77|10
1732375300000|2024-11-23 15:21:40|25006.03|24926.03|25008.16|24928.16|25008.16|24928.16|25006.03|24926.03|10
1732375310000|2024-11-23 15:21:50|25009.1|24929.1|25011.06|24931.06|25012.66|24932.66|25009.1|24929.1|10
1732375320000|2024-11-23 15:22:00|25008.91|24928.91|25004.1|24924.1|25008.91|24928.91|25004.1|24924.1|10
1732375330000|2024-11-23 15:22:10|25004.38|24924.38|25010.94|24930.94|25010.94|24930.94|25004.38|24924.38|10
1732375340000|2024-11-23 15:22:20|25011.45|24931.45|25015.36|24935.36|25017.47|24937.47|25011.45|24931.45|10
1732375350000|2024-11-23 15:22:30|25016.22|24936.22|25022.78|24942.78|25022.78|24942.78|25016.22|24936.22|10
1732375360000|2024-11-23 15:22:40|25022.86|24942.86|25020.21|24940.21|25023.14|24943.14|25020.21|24940.21|10
1732375370000|2024-11-23 15:22:50|25019.17|24939.17|25022.01|24942.01|25023.55|24943.55|25018.02|24938.02|10
1732375380000|2024-11-23 15:23:00|25020.97|24940.97|25020.36|24940.36|25021.81|24941.81|25020.18|24940.18|10
1732375390000|2024-11-23 15:23:10|25020.29|24940.29|25023.05|24943.05|25023.05|24943.05|25020.15|24940.15|10
1732375400000|2024-11-23 15:23:20|25023.22|24943.22|25023.03|24943.03|25023.22|24943.22|25021.63|24941.63|10
1732375410000|2024-11-23 15:23:30|25023.21|24943.21|25024.96|24944.96|25024.96|24944.96|25022.87|24942.87|10
1732375420000|2024-11-23 15:23:40|25025.07|24945.07|25025.28|24945.28|25027.05|24947.05|25024.96|24944.96|10
1732375430000|2024-11-23 15:23:50|25025.79|24945.79|25028.26|24948.26|25028.76|24948.76|25025.79|24945.79|10
1732375440000|2024-11-23 15:24:00|25029.04|24949.04|25028.94|24948.94|25029.6|24949.6|25028.3|24948.3|9
1732375450000|2024-11-23 15:24:10|25029.11|24949.11|25028.11|24948.11|25030.37|24950.37|25027.87|24947.87|10
1732375460000|2024-11-23 15:24:20|25029.66|24949.66|25034.73|24954.73|25034.73|24954.73|25029.31|24949.31|10
1732375470000|2024-11-23 15:24:30|25034.26|24954.26|25027.97|24947.97|25034.26|24954.26|25027.92|24947.92|10
1732375480000|2024-11-23 15:24:40|25027.34|24947.34|25029.68|24949.68|25029.75|24949.75|25025.81|24945.81|10
1732375490000|2024-11-23 15:24:50|25030.15|24950.15|25030.42|24950.42|25032.05|24952.05|25029.9|24949.9|10
1732375500000|2024-11-23 15:25:00|25029.83|24949.83|25029.17|24949.17|25029.83|24949.83|25027.63|24947.63|10
1732375510000|2024-11-23 15:25:10|25029.18|24949.18|25026.04|24946.04|25029.22|24949.22|25024.79|24944.79|10
1732375520000|2024-11-23 15:25:20|25025.85|24945.85|25028.21|24948.21|25028.68|24948.68|25022.48|24942.48|10
1732375530000|2024-11-23 15:25:30|25027.91|24947.91|25023.71|24943.71|25028.08|24948.08|25023.71|24943.71|10
1732375540000|2024-11-23 15:25:40|25023.38|24943.38|25022.48|24942.48|25023.38|24943.38|25020|24940|10
1732375550000|2024-11-23 15:25:50|25024.26|24944.26|25027.83|24947.83|25027.83|24947.83|25024.09|24944.09|10
1732375560000|2024-11-23 15:26:00|25029.12|24949.12|25028.63|24948.63|25030.18|24950.18|25028.63|24948.63|10
1732375570000|2024-11-23 15:26:10|25027.63|24947.63|25030.9|24950.9|25032.53|24952.53|25027.05|24947.05|10
1732375580000|2024-11-23 15:26:20|25030.53|24950.53|25028.72|24948.72|25031.36|24951.36|25028.72|24948.72|10
1732375590000|2024-11-23 15:26:30|25028.66|24948.66|25033.18|24953.18|25033.18|24953.18|25028.66|24948.66|10
1732375600000|2024-11-23 15:26:40|25033.96|24953.96|25036.59|24956.59|25038.26|24958.26|25033.96|24953.96|10
1732375610000|2024-11-23 15:26:50|25038.99|24958.99|25035.48|24955.48|25039.39|24959.39|25035.45|24955.45|10
1732375620000|2024-11-23 15:27:00|25036.68|24956.68|25044.95|24964.95|25045.68|24965.68|25036.68|24956.68|10
1732375630000|2024-11-23 15:27:10|25044.51|24964.51|25046.04|24966.04|25047.22|24967.22|25043.22|24963.22|10
1732375640000|2024-11-23 15:27:20|25046.31|24966.31|25044.62|24964.62|25047.66|24967.66|25043.99|24963.99|10
1732375650000|2024-11-23 15:27:30|25045.19|24965.19|25045.76|24965.76|25045.76|24965.76|25044.45|24964.45|10
1732375660000|2024-11-23 15:27:40|25045.78|24965.78|25049.54|24969.54|25051.35|24971.35|25045.78|24965.78|10
1732375670000|2024-11-23 15:27:50|25050.33|24970.33|25046.74|24966.74|25050.33|24970.33|25046.12|24966.12|10
1732375680000|2024-11-23 15:28:00|25047.81|24967.81|25051.06|24971.06|25051.06|24971.06|25047.81|24967.81|10
1732375690000|2024-11-23 15:28:10|25050.5|24970.5|25042.91|24962.91|25050.5|24970.5|25042.91|24962.91|10
1732375700000|2024-11-23 15:28:20|25043.29|24963.29|25047.05|24967.05|25047.44|24967.44|25043.29|24963.29|10
1732375710000|2024-11-23 15:28:30|25048.86|24968.86|25051.28|24971.28|25055.13|24975.13|25048.86|24968.86|10
1732375720000|2024-11-23 15:28:40|25052.02|24972.02|25056.42|24976.42|25057.37|24977.37|25052.02|24972.02|10
1732375730000|2024-11-23 15:28:50|25056.72|24976.72|25053.18|24973.18|25056.72|24976.72|25053.18|24973.18|10
1732375740000|2024-11-23 15:29:00|25053.58|24973.58|25052.44|24972.44|25053.58|24973.58|25051.78|24971.78|9
1732375750000|2024-11-23 15:29:10|25050.64|24970.64|25045.03|24965.03|25050.64|24970.64|25045.03|24965.03|10
1732375760000|2024-11-23 15:29:20|25045.5|24965.5|25047.88|24967.88|25049.53|24969.53|25044.52|24964.52|10
1732375770000|2024-11-23 15:29:30|25048.28|24968.28|25055.18|24975.18|25055.18|24975.18|25048.28|24968.28|10
1732375780000|2024-11-23 15:29:40|25055.15|24975.15|25057.84|24977.84|25059.2|24979.2|25054.59|24974.59|10
1732375790000|2024-11-23 15:29:50|25057.91|24977.91|25064.95|24984.95|25064.95|24984.95|25057.91|24977.91|10
1732375800000|2024-11-23 15:30:00|25066.14|24986.14|25071.49|24991.49|25071.49|24991.49|25066.14|24986.14|10
1732375810000|2024-11-23 15:30:10|25071.83|24991.83|25072.95|24992.95|25072.95|24992.95|25071.74|24991.74|10
1732375820000|2024-11-23 15:30:20|25071.89|24991.89|25069.15|24989.15|25071.89|24991.89|25068.22|24988.22|10
1732375830000|2024-11-23 15:30:30|25069.95|24989.95|25068.05|24988.05|25069.95|24989.95|25067.39|24987.39|9
1732375840000|2024-11-23 15:30:40|25068.45|24988.45|25069.89|24989.89|25070.62|24990.62|25068.44|24988.44|10
1732375850000|2024-11-23 15:30:50|25070.55|24990.55|25068.39|24988.39|25071.03|24991.03|25068.39|24988.39|10
1732375860000|2024-11-23 15:31:00|25068.92|24988.92|25066.5|24986.5|25068.92|24988.92|25066.5|24986.5|10
1732375870000|2024-11-23 15:31:10|25064.47|24984.47|25064.33|24984.33|25066.9|24986.9|25064.05|24984.05|10
1732375880000|2024-11-23 15:31:20|25064.08|24984.08|25062.61|24982.61|25064.08|24984.08|25062.06|24982.06|10
1732375890000|2024-11-23 15:31:30|25061.28|24981.28|25059.59|24979.59|25061.28|24981.28|25059.18|24979.18|10
1732375900000|2024-11-23 15:31:40|25058.54|24978.54|25057.65|24977.65|25059.59|24979.59|25057.54|24977.54|10
1732375910000|2024-11-23 15:31:50|25057.18|24977.18|25056.5|24976.5|25057.61|24977.61|25055.59|24975.59|10
1732375920000|2024-11-23 15:32:00|25055.05|24975.05|25060.5|24980.5|25060.5|24980.5|25054.59|24974.59|10
1732375930000|2024-11-23 15:32:10|25060.29|24980.29|25055.12|24975.12|25060.42|24980.42|25055.12|24975.12|10
1732375940000|2024-11-23 15:32:20|25055.31|24975.31|25050.03|24970.03|25055.41|24975.41|25049.53|24969.53|10
1732375950000|2024-11-23 15:32:30|25050.21|24970.21|25047.29|24967.29|25050.21|24970.21|25045.42|24965.42|10
1732375960000|2024-11-23 15:32:40|25047.55|24967.55|25041.8|24961.8|25047.55|24967.55|25040.45|24960.45|10
1732375970000|2024-11-23 15:32:50|25042.74|24962.74|25050.42|24970.42|25053.73|24973.73|25042.74|24962.74|10
1732375980000|2024-11-23 15:33:00|25049.41|24969.41|25040.4|24960.4|25049.41|24969.41|25039.66|24959.66|10
1732375990000|2024-11-23 15:33:10|25039.7|24959.7|25035.69|24955.69|25039.7|24959.7|25031.45|24951.45|10
1732376000000|2024-11-23 15:33:20|25035.97|24955.97|25035.03|24955.03|25036|24956|25034.35|24954.35|10
1732376010000|2024-11-23 15:33:30|25034.54|24954.54|25037.51|24957.51|25037.51|24957.51|25033.57|24953.57|10
1732376020000|2024-11-23 15:33:40|25035.15|24955.15|25032.11|24952.11|25035.15|24955.15|25032.11|24952.11|10
1732376030000|2024-11-23 15:33:50|25031.19|24951.19|25028.98|24948.98|25031.19|24951.19|25024.99|24944.99|10
1732376040000|2024-11-23 15:34:00|25026.98|24946.98|25032.49|24952.49|25033.14|24953.14|25026.4|24946.4|10
1732376050000|2024-11-23 15:34:10|25032.85|24952.85|25028.67|24948.67|25033.12|24953.12|25027.83|24947.83|10
1732376060000|2024-11-23 15:34:20|25026.42|24946.42|25027.81|24947.81|25027.81|24947.81|25024.55|24944.55|10
1732376070000|2024-11-23 15:34:30|25028.33|24948.33|25029.95|24949.95|25029.95|24949.95|25026.23|24946.23|10
1732376080000|2024-11-23 15:34:40|25031.22|24951.22|25035.43|24955.43|25035.43|24955.43|25031.22|24951.22|10
1732376090000|2024-11-23 15:34:50|25034.78|24954.78|25035.62|24955.62|25035.92|24955.92|25034.2|24954.2|10
1732376100000|2024-11-23 15:35:00|25035.72|24955.72|25037.03|24957.03|25037.03|24957.03|25034.46|24954.46|10
1732376110000|2024-11-23 15:35:10|25036.77|24956.77|25036.57|24956.57|25039.2|24959.2|25036.57|24956.57|10
1732376120000|2024-11-23 15:35:20|25037.28|24957.28|25034.14|24954.14|25037.28|24957.28|25033.61|24953.61|10
1732376130000|2024-11-23 15:35:30|25033.69|24953.69|25030.31|24950.31|25034.37|24954.37|25030.27|24950.27|10
1732376140000|2024-11-23 15:35:40|25030.73|24950.73|25030.79|24950.79|25032.83|24952.83|25030.73|24950.73|10
1732376150000|2024-11-23 15:35:50|25030.51|24950.51|25029.3|24949.3|25031.02|24951.02|25029.3|24949.3|10
1732376160000|2024-11-23 15:36:00|25029.68|24949.68|25027.03|24947.03|25029.81|24949.81|25027.03|24947.03|10
1732376170000|2024-11-23 15:36:10|25026.99|24946.99|25024.05|24944.05|25027.18|24947.18|25023.77|24943.77|10
1732376180000|2024-11-23 15:36:20|25025.02|24945.02|25027.25|24947.25|25027.5|24947.5|25024.99|24944.99|10
1732376190000|2024-11-23 15:36:30|25027.76|24947.76|25027.64|24947.64|25029.31|24949.31|25026.33|24946.33|10
1732376200000|2024-11-23 15:36:40|25028.04|24948.04|25033.69|24953.69|25033.69|24953.69|25028.04|24948.04|10
1732376210000|2024-11-23 15:36:50|25034.65|24954.65|25036.16|24956.16|25036.16|24956.16|25034.54|24954.54|9
1732376220000|2024-11-23 15:37:00|25036.31|24956.31|25040.51|24960.51|25040.51|24960.51|25036.31|24956.31|10
1732376230000|2024-11-23 15:37:10|25040.71|24960.71|25043.47|24963.47|25043.47|24963.47|25040.39|24960.39|10
1732376240000|2024-11-23 15:37:20|25044.07|24964.07|25047.41|24967.41|25047.99|24967.99|25044.07|24964.07|10
1732376250000|2024-11-23 15:37:30|25047|24967|25048.5|24968.5|25048.86|24968.86|25046.92|24966.92|10
1732376260000|2024-11-23 15:37:40|25048.35|24968.35|25048.72|24968.72|25048.85|24968.85|25047.19|24967.19|9
1732376270000|2024-11-23 15:37:50|25050.15|24970.15|25054.81|24974.81|25054.81|24974.81|25050.15|24970.15|9
1732376280000|2024-11-23 15:38:00|25055.55|24975.55|25058.9|24978.9|25059.01|24979.01|25055.55|24975.55|10
1732376290000|2024-11-23 15:38:10|25059.21|24979.21|25062.15|24982.15|25062.15|24982.15|25059.21|24979.21|10
1732376300000|2024-11-23 15:38:20|25062.56|24982.56|25065.69|24985.69|25065.69|24985.69|25061.36|24981.36|10
1732376310000|2024-11-23 15:38:30|25066.17|24986.17|25069.03|24989.03|25069.06|24989.06|25066.17|24986.17|10
1732376320000|2024-11-23 15:38:40|25069.31|24989.31|25060.99|24980.99|25069.31|24989.31|25060.91|24980.91|10
1732376330000|2024-11-23 15:38:50|25059.06|24979.06|25059.94|24979.94|25059.94|24979.94|25058.69|24978.69|10
1732376340000|2024-11-23 15:39:00|25059.81|24979.81|25058.5|24978.5|25062.51|24982.51|25058.5|24978.5|10
1732376350000|2024-11-23 15:39:10|25056.45|24976.45|25064.42|24984.42|25064.42|24984.42|25056.45|24976.45|10
1732376360000|2024-11-23 15:39:20|25065.3|24985.3|25065.79|24985.79|25067.67|24987.67|25064.26|24984.26|10
1732376370000|2024-11-23 15:39:30|25066.4|24986.4|25069.09|24989.09|25069.11|24989.11|25064.66|24984.66|10
1732376380000|2024-11-23 15:39:40|25069.56|24989.56|25068.48|24988.48|25069.7|24989.7|25068.39|24988.39|9
1732376390000|2024-11-23 15:39:50|25067.7|24987.7|25061.64|24981.64|25067.7|24987.7|25061.64|24981.64|9
1732376400000|2024-11-23 15:40:00|25061.87|24981.87|25060.27|24980.27|25061.87|24981.87|25059.01|24979.01|10
1732376410000|2024-11-23 15:40:10|25061.51|24981.51|25062.87|24982.87|25064.81|24984.81|25057.89|24977.89|10
1732376420000|2024-11-23 15:40:20|25061.69|24981.69|25062.36|24982.36|25063.31|24983.31|25061.27|24981.27|10
1732376430000|2024-11-23 15:40:30|25061.55|24981.55|25058.34|24978.34|25061.55|24981.55|25058.34|24978.34|10
1732376440000|2024-11-23 15:40:40|25057.87|24977.87|25056.9|24976.9|25057.87|24977.87|25056.68|24976.68|10
1732376450000|2024-11-23 15:40:50|25055.33|24975.33|25047.63|24967.63|25055.33|24975.33|25047.63|24967.63|10
1732376460000|2024-11-23 15:41:00|25047.47|24967.47|25042.52|24962.52|25047.47|24967.47|25042.52|24962.52|10
1732376470000|2024-11-23 15:41:10|25042.47|24962.47|25038.2|24958.2|25042.47|24962.47|25037.36|24957.36|10
1732376480000|2024-11-23 15:41:20|25037.73|24957.73|25030.54|24950.54|25037.98|24957.98|25030.54|24950.54|10
1732376490000|2024-11-23 15:41:30|25030.58|24950.58|25021.14|24941.14|25030.58|24950.58|25020.12|24940.12|10
1732376500000|2024-11-23 15:41:40|25021.37|24941.37|25011.61|24931.61|25025.66|24945.66|25011.61|24931.61|10
1732376510000|2024-11-23 15:41:50|25010.47|24930.47|25017.04|24937.04|25018.91|24938.91|25010.24|24930.24|10
1732376520000|2024-11-23 15:42:00|25016.59|24936.59|25010.2|24930.2|25016.59|24936.59|25010.2|24930.2|10
1732376530000|2024-11-23 15:42:10|25012.64|24932.64|25017.13|24937.13|25017.8|24937.8|25012.64|24932.64|10
1732376540000|2024-11-23 15:42:20|25018.13|24938.13|25007.7|24927.7|25018.13|24938.13|25007.7|24927.7|10
1732376550000|2024-11-23 15:42:30|25007.21|24927.21|25001.53|24921.53|25007.21|24927.21|25001.53|24921.53|10
1732376560000|2024-11-23 15:42:40|24999|24919|24998.63|24918.63|25001.45|24921.45|24996.28|24916.28|10
1732376570000|2024-11-23 15:42:50|24998.97|24918.97|24998.65|24918.65|25000.14|24920.14|24998.41|24918.41|9
1732376580000|2024-11-23 15:43:00|24998.4|24918.4|24997.53|24917.53|25000.42|24920.42|24997.53|24917.53|10
1732376590000|2024-11-23 15:43:10|24998.19|24918.19|25001.99|24921.99|25001.99|24921.99|24998.19|24918.19|10
1732376600000|2024-11-23 15:43:20|25002.36|24922.36|25006.11|24926.11|25006.5|24926.5|25002.18|24922.18|10
1732376610000|2024-11-23 15:43:30|25006.05|24926.05|25003.74|24923.74|25007.31|24927.31|25003.69|24923.69|10
1732376620000|2024-11-23 15:43:40|25003.81|24923.81|25003.31|24923.31|25003.9|24923.9|25002.72|24922.72|10
1732376630000|2024-11-23 15:43:50|25004.4|24924.4|25001.34|24921.34|25004.4|24924.4|25001.34|24921.34|10
1732376640000|2024-11-23 15:44:00|25001.05|24921.05|24999.53|24919.53|25001.3|24921.3|24998.69|24918.69|10
1732376650000|2024-11-23 15:44:10|24999.81|24919.81|25005.32|24925.32|25005.65|24925.65|24999.81|24919.81|10
1732376660000|2024-11-23 15:44:20|25004.3|24924.3|25003.16|24923.16|25004.53|24924.53|25003.16|24923.16|10
1732376670000|2024-11-23 15:44:30|25000.3|24920.3|24996.93|24916.93|25001.28|24921.28|24996.93|24916.93|10
1732376680000|2024-11-23 15:44:40|24997.54|24917.54|24994.97|24914.97|24997.54|24917.54|24994.58|24914.58|10
1732376690000|2024-11-23 15:44:50|24995.84|24915.84|24989.9|24909.9|24995.84|24915.84|24989.9|24909.9|10
1732376700000|2024-11-23 15:45:00|24988.75|24908.75|24994.79|24914.79|24994.79|24914.79|24988.45|24908.45|10
1732376710000|2024-11-23 15:45:10|24994.65|24914.65|24997.62|24917.62|24997.62|24917.62|24994.12|24914.12|10
1732376720000|2024-11-23 15:45:20|24997.94|24917.94|25003.73|24923.73|25003.73|24923.73|24997.42|24917.42|10
1732376730000|2024-11-23 15:45:30|25003.63|24923.63|25002.4|24922.4|25003.92|24923.92|25001.93|24921.93|10
1732376740000|2024-11-23 15:45:40|25002.56|24922.56|24992.33|24912.33|25002.56|24922.56|24992.33|24912.33|10
1732376750000|2024-11-23 15:45:50|24991.9|24911.9|24988.95|24908.95|24991.9|24911.9|24988.95|24908.95|10
1732376760000|2024-11-23 15:46:00|24989.65|24909.65|24983.14|24903.14|24989.65|24909.65|24983.05|24903.05|10
1732376770000|2024-11-23 15:46:10|24983.02|24903.02|24978.71|24898.71|24983.06|24903.06|24978.71|24898.71|10
1732376780000|2024-11-23 15:46:20|24978.54|24898.54|24979.9|24899.9|24979.9|24899.9|24976.66|24896.66|10
1732376790000|2024-11-23 15:46:30|24980.3|24900.3|24975.7|24895.7|24980.58|24900.58|24974.43|24894.43|10
1732376800000|2024-11-23 15:46:40|24973.69|24893.69|24969.14|24889.14|24974.62|24894.62|24969.14|24889.14|10
1732376810000|2024-11-23 15:46:50|24968.94|24888.94|24965.21|24885.21|24968.94|24888.94|24965.11|24885.11|10
1732376820000|2024-11-23 15:47:00|24965.3|24885.3|24968.72|24888.72|24968.98|24888.98|24965.3|24885.3|9
1732376830000|2024-11-23 15:47:10|24967.97|24887.97|24962.87|24882.87|24967.97|24887.97|24962.87|24882.87|10
1732376840000|2024-11-23 15:47:20|24962.72|24882.72|24952.39|24872.39|24962.72|24882.72|24952.39|24872.39|10
1732376850000|2024-11-23 15:47:30|24951.87|24871.87|24940.23|24860.23|24951.87|24871.87|24940.17|24860.17|10
1732376860000|2024-11-23 15:47:40|24939.63|24859.63|24923.79|24843.79|24939.63|24859.63|24923.79|24843.79|10
1732376870000|2024-11-23 15:47:50|24920.56|24840.56|24921.42|24841.42|24922.58|24842.58|24920.56|24840.56|10
1732376880000|2024-11-23 15:48:00|24920.42|24840.42|24908.68|24828.68|24920.64|24840.64|24908.68|24828.68|10
1732376890000|2024-11-23 15:48:10|24907.89|24827.89|24908.8|24828.8|24910.1|24830.1|24905.5|24825.5|10
1732376900000|2024-11-23 15:48:20|24909.44|24829.44|24904.39|24824.39|24909.57|24829.57|24899|24819|9
1732376910000|2024-11-23 15:48:30|24903.66|24823.66|24898.23|24818.23|24903.87|24823.87|24898.08|24818.08|10
1732376920000|2024-11-23 15:48:40|24898.01|24818.01|24903.38|24823.38|24904.24|24824.24|24897.84|24817.84|10
1732376930000|2024-11-23 15:48:50|24900.38|24820.38|24893.64|24813.64|24900.38|24820.38|24893.64|24813.64|10
1732376940000|2024-11-23 15:49:00|24894.26|24814.26|24888.28|24808.28|24894.59|24814.59|24888.11|24808.11|10
1732376950000|2024-11-23 15:49:10|24887.91|24807.91|24897.37|24817.37|24897.37|24817.37|24887.91|24807.91|10
1732376960000|2024-11-23 15:49:20|24898.7|24818.7|24906.77|24826.77|24906.77|24826.77|24898.7|24818.7|10
1732376970000|2024-11-23 15:49:30|24907.01|24827.01|24901.72|24821.72|24907.01|24827.01|24901.66|24821.66|10
1732376980000|2024-11-23 15:49:40|24900.97|24820.97|24906.36|24826.36|24906.36|24826.36|24900.97|24820.97|10
1732376990000|2024-11-23 15:49:50|24907.17|24827.17|24913.5|24833.5|24913.5|24833.5|24906.45|24826.45|10
1732377000000|2024-11-23 15:50:00|24913.98|24833.98|24924.67|24844.67|24924.67|24844.67|24913.66|24833.66|10
1732377010000|2024-11-23 15:50:10|24925.97|24845.97|24929.52|24849.52|24930.24|24850.24|24925.97|24845.97|10
1732377020000|2024-11-23 15:50:20|24929.55|24849.55|24929.21|24849.21|24929.55|24849.55|24925.73|24845.73|10
1732377030000|2024-11-23 15:50:30|24929.34|24849.34|24939.31|24859.31|24939.31|24859.31|24929.34|24849.34|10
1732377040000|2024-11-23 15:50:40|24939.74|24859.74|24936.52|24856.52|24939.74|24859.74|24936.52|24856.52|10
1732377050000|2024-11-23 15:50:50|24936.02|24856.02|24934.6|24854.6|24936.02|24856.02|24933.87|24853.87|10
1732377060000|2024-11-23 15:51:00|24934.4|24854.4|24939.35|24859.35|24939.35|24859.35|24934.4|24854.4|10
1732377070000|2024-11-23 15:51:10|24939.96|24859.96|24944.05|24864.05|24944.96|24864.96|24939.96|24859.96|10
1732377080000|2024-11-23 15:51:20|24945.78|24865.78|24951.33|24871.33|24951.33|24871.33|24945.78|24865.78|10
1732377090000|2024-11-23 15:51:30|24952.53|24872.53|24958.67|24878.67|24958.67|24878.67|24952.53|24872.53|10
1732377100000|2024-11-23 15:51:40|24957.99|24877.99|24955.37|24875.37|24957.99|24877.99|24955.16|24875.16|10
1732377110000|2024-11-23 15:51:50|24954.64|24874.64|24957.67|24877.67|24958.97|24878.97|24954.64|24874.64|10
1732377120000|2024-11-23 15:52:00|24958.13|24878.13|24966.02|24886.02|24966.02|24886.02|24958.13|24878.13|10
1732377130000|2024-11-23 15:52:10|24966.22|24886.22|24965.34|24885.34|24966.22|24886.22|24965.08|24885.08|10
1732377140000|2024-11-23 15:52:20|24966.18|24886.18|24968.14|24888.14|24968.66|24888.66|24966.18|24886.18|10
1732377150000|2024-11-23 15:52:30|24964.88|24884.88|24966.01|24886.01|24967.5|24887.5|24962.38|24882.38|10
1732377160000|2024-11-23 15:52:40|24965.07|24885.07|24960.46|24880.46|24965.07|24885.07|24959.68|24879.68|10
1732377170000|2024-11-23 15:52:50|24960.28|24880.28|24961.21|24881.21|24963.23|24883.23|24960.28|24880.28|10
1732377180000|2024-11-23 15:53:00|24963.8|24883.8|24960.05|24880.05|24963.8|24883.8|24960.05|24880.05|10
1732377190000|2024-11-23 15:53:10|24960.84|24880.84|24960.48|24880.48|24961.82|24881.82|24960.32|24880.32|10
1732377200000|2024-11-23 15:53:20|24960.67|24880.67|24967.15|24887.15|24967.15|24887.15|24960.15|24880.15|10
1732377210000|2024-11-23 15:53:30|24966.73|24886.73|24964.22|24884.22|24967.46|24887.46|24964.22|24884.22|10
1732377220000|2024-11-23 15:53:40|24963.79|24883.79|24964.26|24884.26|24965.06|24885.06|24963.19|24883.19|10
1732377230000|2024-11-23 15:53:50|24964.63|24884.63|24966.3|24886.3|24966.69|24886.69|24964.53|24884.53|10
1732377240000|2024-11-23 15:54:00|24967.65|24887.65|24966.96|24886.96|24967.65|24887.65|24964.54|24884.54|10
1732377250000|2024-11-23 15:54:10|24967.03|24887.03|24970.84|24890.84|24971.78|24891.78|24967.03|24887.03|10
1732377260000|2024-11-23 15:54:20|24971.05|24891.05|24965.86|24885.86|24971.05|24891.05|24965.7|24885.7|10
1732377270000|2024-11-23 15:54:30|24965.6|24885.6|24966.22|24886.22|24966.85|24886.85|24965.44|24885.44|10
1732377280000|2024-11-23 15:54:40|24966.82|24886.82|24966.56|24886.56|24967.68|24887.68|24965.56|24885.56|10
1732377290000|2024-11-23 15:54:50|24966.61|24886.61|24965.99|24885.99|24966.61|24886.61|24963.64|24883.64|10
1732377300000|2024-11-23 15:55:00|24966.02|24886.02|24965.86|24885.86|24968.61|24888.61|24965.29|24885.29|10
1732377310000|2024-11-23 15:55:10|24965.11|24885.11|24959.37|24879.37|24965.45|24885.45|24959.37|24879.37|10
1732377320000|2024-11-23 15:55:20|24959.75|24879.75|24954.55|24874.55|24959.75|24879.75|24954.55|24874.55|10
1732377330000|2024-11-23 15:55:30|24953.98|24873.98|24941.18|24861.18|24953.98|24873.98|24941.18|24861.18|10
1732377340000|2024-11-23 15:55:40|24941.83|24861.83|24938.54|24858.54|24942.74|24862.74|24938.54|24858.54|10
1732377350000|2024-11-23 15:55:50|24937.75|24857.75|24926.95|24846.95|24937.75|24857.75|24924.02|24844.02|10
1732377360000|2024-11-23 15:56:00|24925.74|24845.74|24924.26|24844.26|24926.6|24846.6|24924.26|24844.26|10
1732377370000|2024-11-23 15:56:10|24923.44|24843.44|24918.65|24838.65|24924.35|24844.35|24918.51|24838.51|10
1732377380000|2024-11-23 15:56:20|24917.32|24837.32|24914.69|24834.69|24917.88|24837.88|24914.69|24834.69|10
1732377390000|2024-11-23 15:56:30|24913.51|24833.51|24917.31|24837.31|24917.31|24837.31|24913.51|24833.51|10
1732377400000|2024-11-23 15:56:40|24918.02|24838.02|24913.84|24833.84|24918.62|24838.62|24913.84|24833.84|10
1732377410000|2024-11-23 15:56:50|24912.57|24832.57|24909.32|24829.32|24912.57|24832.57|24909.15|24829.15|9
1732377420000|2024-11-23 15:57:00|24909.13|24829.13|24915.11|24835.11|24915.11|24835.11|24909.09|24829.09|10
1732377430000|2024-11-23 15:57:10|24915.5|24835.5|24912.87|24832.87|24916.85|24836.85|24912.87|24832.87|10
1732377440000|2024-11-23 15:57:20|24912.72|24832.72|24916.79|24836.79|24916.79|24836.79|24912.5|24832.5|10
1732377450000|2024-11-23 15:57:30|24917.15|24837.15|24921.91|24841.91|24922.06|24842.06|24917.15|24837.15|10
1732377460000|2024-11-23 15:57:40|24922.27|24842.27|24925.93|24845.93|24925.93|24845.93|24922.27|24842.27|10
1732377470000|2024-11-23 15:57:50|24924.89|24844.89|24917.4|24837.4|24924.89|24844.89|24917.4|24837.4|10
1732377480000|2024-11-23 15:58:00|24914.96|24834.96|24899.56|24819.56|24914.96|24834.96|24899.56|24819.56|10
1732377490000|2024-11-23 15:58:10|24898.9|24818.9|24892.9|24812.9|24898.9|24818.9|24892.9|24812.9|10
1732377500000|2024-11-23 15:58:20|24893.23|24813.23|24894.76|24814.76|24895.89|24815.89|24893.21|24813.21|10
1732377510000|2024-11-23 15:58:30|24894.1|24814.1|24890.37|24810.37|24894.79|24814.79|24890.37|24810.37|10
1732377520000|2024-11-23 15:58:40|24890.39|24810.39|24884.14|24804.14|24890.39|24810.39|24884.14|24804.14|9
1732377530000|2024-11-23 15:58:50|24884.34|24804.34|24888.37|24808.37|24888.37|24808.37|24884.34|24804.34|10
1732377540000|2024-11-23 15:59:00|24888.55|24808.55|24893.69|24813.69|24893.69|24813.69|24888.55|24808.55|10
1732377550000|2024-11-23 15:59:10|24895.17|24815.17|24888.28|24808.28|24896.69|24816.69|24888.28|24808.28|10
1732377560000|2024-11-23 15:59:20|24888.73|24808.73|24897|24817|24897|24817|24888.67|24808.67|10
1732377570000|2024-11-23 15:59:30|24896.37|24816.37|24892.13|24812.13|24896.4|24816.4|24892.06|24812.06|10
1732377580000|2024-11-23 15:59:40|24892.68|24812.68|24889.4|24809.4|24892.68|24812.68|24889.4|24809.4|10
1732377590000|2024-11-23 15:59:50|24889.23|24809.23|24891.66|24811.66|24891.66|24811.66|24888.3|24808.3|10
1732377600000|2024-11-23 16:00:00|24892.97|24812.97|24887.51|24807.51|24892.97|24812.97|24887.51|24807.51|10
1732377610000|2024-11-23 16:00:10|24886.83|24806.83|24897.97|24817.97|24897.97|24817.97|24886.83|24806.83|10
1732377620000|2024-11-23 16:00:20|24898.66|24818.66|24899.31|24819.31|24901.13|24821.13|24898.66|24818.66|10
1732377630000|2024-11-23 16:00:30|24897.11|24817.11|24890.77|24810.77|24897.11|24817.11|24890.3|24810.3|10
1732377640000|2024-11-23 16:00:40|24890.8|24810.8|24894.06|24814.06|24894.65|24814.65|24890.8|24810.8|10
1732377650000|2024-11-23 16:00:50|24894.83|24814.83|24890.41|24810.41|24894.9|24814.9|24890.41|24810.41|9
1732377660000|2024-11-23 16:01:00|24890.22|24810.22|24892.46|24812.46|24892.46|24812.46|24889.66|24809.66|10
1732377670000|2024-11-23 16:01:10|24893.03|24813.03|24900.3|24820.3|24900.3|24820.3|24893.03|24813.03|10
1732377680000|2024-11-23 16:01:20|24900.44|24820.44|24904.16|24824.16|24904.16|24824.16|24898.3|24818.3|10
1732377690000|2024-11-23 16:01:30|24905.24|24825.24|24902.65|24822.65|24905.62|24825.62|24899.62|24819.62|10
1732377700000|2024-11-23 16:01:40|24904.58|24824.58|24905.59|24825.59|24906.32|24826.32|24903.56|24823.56|10
1732377710000|2024-11-23 16:01:50|24912.53|24832.53|24921.58|24841.58|24921.58|24841.58|24912.53|24832.53|10
1732377720000|2024-11-23 16:02:00|24922.66|24842.66|24920.03|24840.03|24923.67|24843.67|24918.44|24838.44|10
1732377730000|2024-11-23 16:02:10|24919.25|24839.25|24930.11|24850.11|24930.11|24850.11|24919.25|24839.25|10
1732377740000|2024-11-23 16:02:20|24932.01|24852.01|24935.33|24855.33|24935.33|24855.33|24930.18|24850.18|10
1732377750000|2024-11-23 16:02:30|24936.25|24856.25|24935.37|24855.37|24937.92|24857.92|24935.37|24855.37|10
1732377760000|2024-11-23 16:02:40|24936.35|24856.35|24929.8|24849.8|24936.35|24856.35|24927.14|24847.14|10
1732377770000|2024-11-23 16:02:50|24929.88|24849.88|24927.18|24847.18|24931.68|24851.68|24927.18|24847.18|10
1732377780000|2024-11-23 16:03:00|24925.98|24845.98|24929.82|24849.82|24929.82|24849.82|24924.6|24844.6|9
1732377790000|2024-11-23 16:03:10|24932.85|24852.85|24934.94|24854.94|24936.38|24856.38|24932.85|24852.85|10
1732377800000|2024-11-23 16:03:20|24934.48|24854.48|24940.28|24860.28|24940.28|24860.28|24934.01|24854.01|10
1732377810000|2024-11-23 16:03:30|24941.03|24861.03|24944.65|24864.65|24944.94|24864.94|24941.03|24861.03|10
1732377820000|2024-11-23 16:03:40|24943.84|24863.84|24938.02|24858.02|24943.84|24863.84|24938.02|24858.02|9
1732377830000|2024-11-23 16:03:50|24938.62|24858.62|24933.62|24853.62|24940.86|24860.86|24933.62|24853.62|10
1732377840000|2024-11-23 16:04:00|24932.76|24852.76|24930.71|24850.71|24932.76|24852.76|24928.7|24848.7|10
1732377850000|2024-11-23 16:04:10|24930.59|24850.59|24935.24|24855.24|24935.24|24855.24|24928.92|24848.92|10
1732377860000|2024-11-23 16:04:20|24937.4|24857.4|24941.04|24861.04|24941.04|24861.04|24937.4|24857.4|10
1732377870000|2024-11-23 16:04:30|24941.96|24861.96|24938.47|24858.47|24944.63|24864.63|24938.47|24858.47|10
1732377880000|2024-11-23 16:04:40|24940.28|24860.28|24939.2|24859.2|24941.61|24861.61|24937.84|24857.84|10
1732377890000|2024-11-23 16:04:50|24940.71|24860.71|24935.65|24855.65|24940.71|24860.71|24935.65|24855.65|10
1732377900000|2024-11-23 16:05:00|24935.6|24855.6|24935|24855|24935.97|24855.97|24935|24855|10
1732377910000|2024-11-23 16:05:10|24935.47|24855.47|24939.77|24859.77|24940.45|24860.45|24935.47|24855.47|10
1732377920000|2024-11-23 16:05:20|24941.41|24861.41|24943.13|24863.13|24943.33|24863.33|24941.41|24861.41|10
1732377930000|2024-11-23 16:05:30|24943.45|24863.45|24948.16|24868.16|24949.12|24869.12|24943.45|24863.45|10
1732377940000|2024-11-23 16:05:40|24948.97|24868.97|24952.69|24872.69|24952.69|24872.69|24948.97|24868.97|10
1732377950000|2024-11-23 16:05:50|24952.84|24872.84|24955.46|24875.46|24955.87|24875.87|24952.84|24872.84|10
1732377960000|2024-11-23 16:06:00|24954.59|24874.59|24952.89|24872.89|24954.59|24874.59|24950.17|24870.17|10
1732377970000|2024-11-23 16:06:10|24952.62|24872.62|24953.81|24873.81|24953.81|24873.81|24949.08|24869.08|10
1732377980000|2024-11-23 16:06:20|24954.1|24874.1|24961.95|24881.95|24961.95|24881.95|24954.1|24874.1|10
1732377990000|2024-11-23 16:06:30|24962.89|24882.89|24966.25|24886.25|24966.4|24886.4|24962.25|24882.25|10
1732378000000|2024-11-23 16:06:40|24964.55|24884.55|24964.75|24884.75|24964.75|24884.75|24961.89|24881.89|10
1732378010000|2024-11-23 16:06:50|24964.77|24884.77|24960.84|24880.84|24964.86|24884.86|24960.59|24880.59|10
1732378020000|2024-11-23 16:07:00|24961.85|24881.85|24961.65|24881.65|24961.85|24881.85|24959.4|24879.4|10
1732378030000|2024-11-23 16:07:10|24960.95|24880.95|24958.85|24878.85|24963.71|24883.71|24958.52|24878.52|10
1732378040000|2024-11-23 16:07:20|24957.6|24877.6|24962.53|24882.53|24962.53|24882.53|24956.66|24876.66|10
1732378050000|2024-11-23 16:07:30|24964.04|24884.04|24964|24884|24965.88|24885.88|24963.64|24883.64|10
1732378060000|2024-11-23 16:07:40|24964.06|24884.06|24956.1|24876.1|24964.06|24884.06|24955.41|24875.41|10
1732378070000|2024-11-23 16:07:50|24955.95|24875.95|24954.42|24874.42|24956.36|24876.36|24954.36|24874.36|10
1732378080000|2024-11-23 16:08:00|24953.31|24873.31|24960.22|24880.22|24960.75|24880.75|24953.31|24873.31|10
1732378090000|2024-11-23 16:08:10|24963.11|24883.11|24970.32|24890.32|24970.32|24890.32|24963.11|24883.11|10
1732378100000|2024-11-23 16:08:20|24970.12|24890.12|24965.94|24885.94|24972.19|24892.19|24965.94|24885.94|10
1732378110000|2024-11-23 16:08:30|24966.02|24886.02|24960.16|24880.16|24966.02|24886.02|24960.16|24880.16|9
1732378120000|2024-11-23 16:08:40|24959.63|24879.63|24959.52|24879.52|24960.51|24880.51|24958.67|24878.67|10
1732378130000|2024-11-23 16:08:50|24956.76|24876.76|24948.61|24868.61|24957.04|24877.04|24948.61|24868.61|10
1732378140000|2024-11-23 16:09:00|24951.99|24871.99|24960.71|24880.71|24960.71|24880.71|24951.99|24871.99|10
1732378150000|2024-11-23 16:09:10|24961.22|24881.22|24965.3|24885.3|24965.46|24885.46|24961.22|24881.22|9
1732378160000|2024-11-23 16:09:20|24967.31|24887.31|24977.19|24897.19|24977.19|24897.19|24967.31|24887.31|10
1732378170000|2024-11-23 16:09:30|24977.26|24897.26|24976.74|24896.74|24978.37|24898.37|24976.4|24896.4|10
1732378180000|2024-11-23 16:09:40|24977.13|24897.13|24978.54|24898.54|24982.72|24902.72|24977.13|24897.13|10
1732378190000|2024-11-23 16:09:50|24978.09|24898.09|24982.23|24902.23|24982.23|24902.23|24978.09|24898.09|10
1732378200000|2024-11-23 16:10:00|24983.02|24903.02|24981.6|24901.6|24986.23|24906.23|24981.6|24901.6|10
1732378210000|2024-11-23 16:10:10|24980.91|24900.91|24977.69|24897.69|24980.91|24900.91|24977.69|24897.69|10
1732378220000|2024-11-23 16:10:20|24977.15|24897.15|24970.79|24890.79|24977.24|24897.24|24970.79|24890.79|10
1732378230000|2024-11-23 16:10:30|24972.96|24892.96|24966.77|24886.77|24972.96|24892.96|24966.77|24886.77|10
1732378240000|2024-11-23 16:10:40|24965.79|24885.79|24968.11|24888.11|24968.11|24888.11|24964.56|24884.56|10
1732378250000|2024-11-23 16:10:50|24969.33|24889.33|24965.39|24885.39|24971.16|24891.16|24965.39|24885.39|10
1732378260000|2024-11-23 16:11:00|24963.78|24883.78|24961.55|24881.55|24963.78|24883.78|24959.43|24879.43|10
1732378270000|2024-11-23 16:11:10|24962.21|24882.21|24969.44|24889.44|24969.51|24889.51|24962.21|24882.21|10
1732378280000|2024-11-23 16:11:20|24969.91|24889.91|24974.78|24894.78|24975.71|24895.71|24969.91|24889.91|10
1732378290000|2024-11-23 16:11:30|24975.84|24895.84|24972.75|24892.75|24976.39|24896.39|24972.75|24892.75|10
1732378300000|2024-11-23 16:11:40|24972.65|24892.65|24974.94|24894.94|24974.94|24894.94|24970.83|24890.83|10
1732378310000|2024-11-23 16:11:50|24974.81|24894.81|24972.91|24892.91|24975.24|24895.24|24971.59|24891.59|10
1732378320000|2024-11-23 16:12:00|24972.7|24892.7|24976.01|24896.01|24976.02|24896.02|24970.5|24890.5|10
1732378330000|2024-11-23 16:12:10|24977.63|24897.63|24973.61|24893.61|24977.86|24897.86|24972.93|24892.93|10
1732378340000|2024-11-23 16:12:20|24975.42|24895.42|24965.38|24885.38|24975.58|24895.58|24964.64|24884.64|10
1732378350000|2024-11-23 16:12:30|24965.83|24885.83|24959.24|24879.24|24966.6|24886.6|24959.24|24879.24|10
1732378360000|2024-11-23 16:12:40|24958.52|24878.52|24962.73|24882.73|24962.73|24882.73|24958.52|24878.52|10
1732378370000|2024-11-23 16:12:50|24962.19|24882.19|24959.78|24879.78|24962.71|24882.71|24959.78|24879.78|10
1732378380000|2024-11-23 16:13:00|24958.86|24878.86|24955.38|24875.38|24958.86|24878.86|24954.38|24874.38|9
1732378390000|2024-11-23 16:13:10|24954.72|24874.72|24959.37|24879.37|24959.37|24879.37|24954.72|24874.72|10
1732378400000|2024-11-23 16:13:20|24959.21|24879.21|24956.76|24876.76|24959.21|24879.21|24956.6|24876.6|10
1732378410000|2024-11-23 16:13:30|24955.62|24875.62|24942.32|24862.32|24955.62|24875.62|24942.32|24862.32|10
1732378420000|2024-11-23 16:13:40|24941.5|24861.5|24924.41|24844.41|24941.5|24861.5|24924.41|24844.41|10
1732378430000|2024-11-23 16:13:50|24920.25|24840.25|24926.76|24846.76|24926.83|24846.83|24918.3|24838.3|10
1732378440000|2024-11-23 16:14:00|24926.84|24846.84|24928.42|24848.42|24928.76|24848.76|24926.69|24846.69|10
1732378450000|2024-11-23 16:14:10|24928.18|24848.18|24931.5|24851.5|24931.5|24851.5|24927.71|24847.71|10
1732378460000|2024-11-23 16:14:20|24930.26|24850.26|24929.05|24849.05|24930.34|24850.34|24928.72|24848.72|10
1732378470000|2024-11-23 16:14:30|24931.26|24851.26|24927.9|24847.9|24934.25|24854.25|24927.9|24847.9|10
1732378480000|2024-11-23 16:14:40|24925.98|24845.98|24902.43|24822.43|24925.98|24845.98|24902.43|24822.43|10
1732378490000|2024-11-23 16:14:50|24902.97|24822.97|24894|24814|24902.97|24822.97|24893.57|24813.57|10
1732378500000|2024-11-23 16:15:00|24893.61|24813.61|24877.7|24797.7|24893.61|24813.61|24876.5|24796.5|10
1732378510000|2024-11-23 16:15:10|24878.46|24798.46|24872.12|24792.12|24878.76|24798.76|24872.12|24792.12|10
1732378520000|2024-11-23 16:15:20|24869.01|24789.01|24862.63|24782.63|24869.86|24789.86|24862.63|24782.63|10
1732378530000|2024-11-23 16:15:30|24861.87|24781.87|24856.23|24776.23|24861.87|24781.87|24856.23|24776.23|10
1732378540000|2024-11-23 16:15:40|24855.35|24775.35|24854|24774|24855.35|24775.35|24850.65|24770.65|10
1732378550000|2024-11-23 16:15:50|24855.73|24775.73|24860.01|24780.01|24867.3|24787.3|24855.73|24775.73|10
1732378560000|2024-11-23 16:16:00|24859.39|24779.39|24856.71|24776.71|24862.16|24782.16|24856.71|24776.71|10
1732378570000|2024-11-23 16:16:10|24856.77|24776.77|24842.75|24762.75|24856.77|24776.77|24842.42|24762.42|10
1732378580000|2024-11-23 16:16:20|24843.44|24763.44|24830.35|24750.35|24843.44|24763.44|24830|24750|10
1732378590000|2024-11-23 16:16:30|24827.94|24747.94|24804.79|24724.79|24828.1|24748.1|24804.79|24724.79|10
1732378600000|2024-11-23 16:16:40|24803.18|24723.18|24800.09|24720.09|24803.18|24723.18|24800.09|24720.09|10
1732378610000|2024-11-23 16:16:50|24799.27|24719.27|24799.74|24719.74|24802.75|24722.75|24797.17|24717.17|10
1732378620000|2024-11-23 16:17:00|24800.37|24720.37|24798.06|24718.06|24801.42|24721.42|24798.06|24718.06|9
1732378630000|2024-11-23 16:17:10|24795.8|24715.8|24795.14|24715.14|24796.92|24716.92|24792.07|24712.07|10
1732378640000|2024-11-23 16:17:20|24795.05|24715.05|24773.94|24693.94|24795.34|24715.34|24773.94|24693.94|10
1732378650000|2024-11-23 16:17:30|24771.61|24691.61|24752.98|24672.98|24771.61|24691.61|24752.98|24672.98|10
1732378660000|2024-11-23 16:17:40|24751.51|24671.51|24736.38|24656.38|24751.51|24671.51|24736.38|24656.38|10
1732378670000|2024-11-23 16:17:50|24735|24655|24718.64|24638.64|24735|24655|24718.64|24638.64|10
1732378680000|2024-11-23 16:18:00|24716.46|24636.46|24694.99|24614.99|24716.46|24636.46|24694.58|24614.58|10
1732378690000|2024-11-23 16:18:10|24695.13|24615.13|24702.58|24622.58|24702.58|24622.58|24695.13|24615.13|10
1732378700000|2024-11-23 16:18:20|24692.76|24612.76|24704.5|24624.5|24704.5|24624.5|24692.01|24612.01|10
1732378710000|2024-11-23 16:18:30|24705.22|24625.22|24708.08|24628.08|24708.08|24628.08|24705.12|24625.12|10
1732378720000|2024-11-23 16:18:40|24711.45|24631.45|24717.74|24637.74|24718.24|24638.24|24711.45|24631.45|10
1732378730000|2024-11-23 16:18:50|24719.05|24639.05|24736.09|24656.09|24736.09|24656.09|24719.05|24639.05|10
1732378740000|2024-11-23 16:19:00|24737.59|24657.59|24728.43|24648.43|24737.96|24657.96|24728.43|24648.43|10
1732378750000|2024-11-23 16:19:10|24724.16|24644.16|24700.44|24620.44|24724.16|24644.16|24700.44|24620.44|9
1732378760000|2024-11-23 16:19:20|24698.93|24618.93|24685.28|24605.28|24698.93|24618.93|24685.28|24605.28|10
1732378770000|2024-11-23 16:19:30|24684.06|24604.06|24665.73|24585.73|24684.06|24604.06|24665.73|24585.73|10
1732378780000|2024-11-23 16:19:40|24664.93|24584.93|24657.88|24577.88|24667.21|24587.21|24657.88|24577.88|10
1732378790000|2024-11-23 16:19:50|24657.36|24577.36|24658.34|24578.34|24660.59|24580.59|24656.84|24576.84|10
1732378800000|2024-11-23 16:20:00|24658.64|24578.64|24660.25|24580.25|24660.59|24580.59|24658.02|24578.02|10
1732378810000|2024-11-23 16:20:10|24661.86|24581.86|24659.14|24579.14|24662.09|24582.09|24658.55|24578.55|10
1732378820000|2024-11-23 16:20:20|24659.64|24579.64|24653.81|24573.81|24660.62|24580.62|24653.81|24573.81|10
1732378830000|2024-11-23 16:20:30|24649.65|24569.65|24648.58|24568.58|24649.65|24569.65|24643.32|24563.32|10
1732378840000|2024-11-23 16:20:40|24649.81|24569.81|24655.71|24575.71|24655.71|24575.71|24649.81|24569.81|10
1732378850000|2024-11-23 16:20:50|24655.31|24575.31|24653.49|24573.49|24655.31|24575.31|24649.15|24569.15|10
1732378860000|2024-11-23 16:21:00|24656.23|24576.23|24669.91|24589.91|24670.67|24590.67|24654.75|24574.75|10
1732378870000|2024-11-23 16:21:10|24671.04|24591.04|24661.33|24581.33|24671.87|24591.87|24661.33|24581.33|10
1732378880000|2024-11-23 16:21:20|24659.8|24579.8|24665.19|24585.19|24665.19|24585.19|24656.97|24576.97|10
1732378890000|2024-11-23 16:21:30|24665.22|24585.22|24664.23|24584.23|24665.81|24585.81|24663.55|24583.55|10
1732378900000|2024-11-23 16:21:40|24663.11|24583.11|24653.35|24573.35|24664.44|24584.44|24653.35|24573.35|10
1732378910000|2024-11-23 16:21:50|24649.84|24569.84|24634.93|24554.93|24649.84|24569.84|24634.93|24554.93|10
1732378920000|2024-11-23 16:22:00|24634.49|24554.49|24611.6|24531.6|24634.49|24554.49|24611.6|24531.6|10
1732378930000|2024-11-23 16:22:10|24608.17|24528.17|24600.48|24520.48|24608.17|24528.17|24600.48|24520.48|10
1732378940000|2024-11-23 16:22:20|24599.33|24519.33|24586.29|24506.29|24599.33|24519.33|24586.29|24506.29|10
1732378950000|2024-11-23 16:22:30|24583.97|24503.97|24570.8|24490.8|24583.97|24503.97|24570.8|24490.8|10
1732378960000|2024-11-23 16:22:40|24570.56|24490.56|24565.8|24485.8|24570.59|24490.59|24565.8|24485.8|10
1732378970000|2024-11-23 16:22:50|24561.01|24481.01|24533.11|24453.11|24561.01|24481.01|24533.11|24453.11|9
1732378980000|2024-11-23 16:23:00|24529.53|24449.53|24522.76|24442.76|24529.53|24449.53|24522.76|24442.76|10
1732378990000|2024-11-23 16:23:10|24522.03|24442.03|24514.93|24434.93|24522.03|24442.03|24513.94|24433.94|10
1732379000000|2024-11-23 16:23:20|24514.36|24434.36|24510.66|24430.66|24514.36|24434.36|24510.66|24430.66|10
1732379010000|2024-11-23 16:23:30|24509.1|24429.1|24477.16|24397.16|24509.1|24429.1|24477.16|24397.16|10
1732379020000|2024-11-23 16:23:40|24476.12|24396.12|24453.08|24373.08|24476.12|24396.12|24453.08|24373.08|10
1732379030000|2024-11-23 16:23:50|24449.27|24369.27|24439.43|24359.43|24454.31|24374.31|24439.43|24359.43|10
1732379040000|2024-11-23 16:24:00|24439.71|24359.71|24432.35|24352.35|24439.93|24359.93|24431.58|24351.58|10
1732379050000|2024-11-23 16:24:10|24434.8|24354.8|24423.96|24343.96|24434.8|24354.8|24423.88|24343.88|10
1732379060000|2024-11-23 16:24:20|24423.23|24343.23|24414.02|24334.02|24423.23|24343.23|24414.02|24334.02|10
1732379070000|2024-11-23 16:24:30|24413.59|24333.59|24404.2|24324.2|24413.83|24333.83|24402.46|24322.46|10
1732379080000|2024-11-23 16:24:40|24404.64|24324.64|24409.09|24329.09|24409.32|24329.32|24404.64|24324.64|10
1732379090000|2024-11-23 16:24:50|24410.01|24330.01|24411.43|24331.43|24423.7|24343.7|24407.97|24327.97|10
1732379100000|2024-11-23 16:25:00|24413.78|24333.78|24413.45|24333.45|24413.78|24333.78|24405.67|24325.67|9
1732379110000|2024-11-23 16:25:10|24415.5|24335.5|24429.45|24349.45|24429.45|24349.45|24415.5|24335.5|10
1732379120000|2024-11-23 16:25:20|24429.79|24349.79|24419.18|24339.18|24430.99|24350.99|24417.51|24337.51|10
1732379130000|2024-11-23 16:25:30|24420.37|24340.37|24405.57|24325.57|24420.37|24340.37|24405.57|24325.57|10
1732379140000|2024-11-23 16:25:40|24404.93|24324.93|24412.34|24332.34|24412.34|24332.34|24401.5|24321.5|10
1732379150000|2024-11-23 16:25:50|24412.2|24332.2|24423.22|24343.22|24424.54|24344.54|24412.2|24332.2|10
1732379160000|2024-11-23 16:26:00|24424.29|24344.29|24447.25|24367.25|24448.41|24368.41|24424.29|24344.29|10
1732379170000|2024-11-23 16:26:10|24449.22|24369.22|24463.07|24383.07|24463.07|24383.07|24449.22|24369.22|10
1732379180000|2024-11-23 16:26:20|24464.35|24384.35|24476.1|24396.1|24476.57|24396.57|24464.35|24384.35|10
1732379190000|2024-11-23 16:26:30|24478.43|24398.43|24492.2|24412.2|24492.2|24412.2|24478.43|24398.43|10
1732379200000|2024-11-23 16:26:40|24493.82|24413.82|24506.29|24426.29|24506.29|24426.29|24493.82|24413.82|10
1732379210000|2024-11-23 16:26:50|24506.44|24426.44|24507.01|24427.01|24507.01|24427.01|24504.5|24424.5|10
1732379220000|2024-11-23 16:27:00|24505.62|24425.62|24511.19|24431.19|24514.31|24434.31|24505.62|24425.62|10
1732379230000|2024-11-23 16:27:10|24513.3|24433.3|24517.25|24437.25|24517.25|24437.25|24512.83|24432.83|10
1732379240000|2024-11-23 16:27:20|24515.94|24435.94|24522.4|24442.4|24522.4|24442.4|24515.94|24435.94|10
1732379250000|2024-11-23 16:27:30|24523.59|24443.59|24522.54|24442.54|24527.49|24447.49|24522.54|24442.54|10
1732379260000|2024-11-23 16:27:40|24523.01|24443.01|24518.17|24438.17|24523.01|24443.01|24517.54|24437.54|10
1732379270000|2024-11-23 16:27:50|24517.29|24437.29|24522.97|24442.97|24522.97|24442.97|24516.63|24436.63|10
1732379280000|2024-11-23 16:28:00|24526.18|24446.18|24517.57|24437.57|24526.18|24446.18|24517.57|24437.57|10
1732379290000|2024-11-23 16:28:10|24517.63|24437.63|24512.67|24432.67|24517.63|24437.63|24510.87|24430.87|10
1732379300000|2024-11-23 16:28:20|24511.05|24431.05|24494.43|24414.43|24511.05|24431.05|24494.43|24414.43|10
1732379310000|2024-11-23 16:28:30|24493.65|24413.65|24489.47|24409.47|24494.78|24414.78|24489.47|24409.47|10
1732379320000|2024-11-23 16:28:40|24486.77|24406.77|24476.06|24396.06|24486.77|24406.77|24474.16|24394.16|10
1732379330000|2024-11-23 16:28:50|24477|24397|24491.15|24411.15|24491.15|24411.15|24477|24397|10
1732379340000|2024-11-23 16:29:00|24493.02|24413.02|24478.31|24398.31|24494.33|24414.33|24478.31|24398.31|9
1732379350000|2024-11-23 16:29:10|24476.69|24396.69|24460.23|24380.23|24476.69|24396.69|24458.55|24378.55|10
1732379360000|2024-11-23 16:29:20|24458.99|24378.99|24444.61|24364.61|24458.99|24378.99|24444.61|24364.61|10
1732379370000|2024-11-23 16:29:30|24442.31|24362.31|24427.1|24347.1|24442.31|24362.31|24424.82|24344.82|10
1732379380000|2024-11-23 16:29:40|24425.2|24345.2|24418.94|24338.94|24425.2|24345.2|24414.79|24334.79|10
1732379390000|2024-11-23 16:29:50|24419.58|24339.58|24419.79|24339.79|24424.05|24344.05|24418.39|24338.39|10
1732379400000|2024-11-23 16:30:00|24421.01|24341.01|24418.1|24338.1|24422.14|24342.14|24417.51|24337.51|10
1732379410000|2024-11-23 16:30:10|24420.55|24340.55|24448.36|24368.36|24450.92|24370.92|24420.55|24340.55|10
1732379420000|2024-11-23 16:30:20|24446.95|24366.95|24454.24|24374.24|24458.02|24378.02|24446.95|24366.95|10
1732379430000|2024-11-23 16:30:30|24453.9|24373.9|24460.21|24380.21|24461.28|24381.28|24453.9|24373.9|10
1732379440000|2024-11-23 16:30:40|24463.86|24383.86|24477.9|24397.9|24477.9|24397.9|24463.86|24383.86|10
1732379450000|2024-11-23 16:30:50|24479.46|24399.46|24486.71|24406.71|24489.74|24409.74|24479.46|24399.46|10
1732379460000|2024-11-23 16:31:00|24486.63|24406.63|24485.67|24405.67|24490.25|24410.25|24481.43|24401.43|10
1732379470000|2024-11-23 16:31:10|24482.73|24402.73|24487.12|24407.12|24487.33|24407.33|24481.94|24401.94|10
1732379480000|2024-11-23 16:31:20|24487.07|24407.07|24492.31|24412.31|24492.31|24412.31|24484.41|24404.41|10
1732379490000|2024-11-23 16:31:30|24494.59|24414.59|24510.75|24430.75|24510.75|24430.75|24494.59|24414.59|10
1732379500000|2024-11-23 16:31:40|24517.76|24437.76|24514.18|24434.18|24523.38|24443.38|24514.18|24434.18|10
1732379510000|2024-11-23 16:31:50|24512.28|24432.28|24514.04|24434.04|24514.04|24434.04|24511.44|24431.44|10
1732379520000|2024-11-23 16:32:00|24515.25|24435.25|24511.16|24431.16|24515.25|24435.25|24506.6|24426.6|10
1732379530000|2024-11-23 16:32:10|24511.4|24431.4|24512.59|24432.59|24515.47|24435.47|24511.4|24431.4|10
1732379540000|2024-11-23 16:32:20|24505.76|24425.76|24492.85|24412.85|24505.95|24425.95|24492.85|24412.85|10
1732379550000|2024-11-23 16:32:30|24491.86|24411.86|24472.93|24392.93|24491.86|24411.86|24472.93|24392.93|10
1732379560000|2024-11-23 16:32:40|24472.72|24392.72|24478.38|24398.38|24478.38|24398.38|24472.72|24392.72|10
1732379570000|2024-11-23 16:32:50|24477.14|24397.14|24480.52|24400.52|24480.52|24400.52|24470.34|24390.34|10
1732379580000|2024-11-23 16:33:00|24482.01|24402.01|24484.42|24404.42|24486.13|24406.13|24481.38|24401.38|9
1732379590000|2024-11-23 16:33:10|24484.02|24404.02|24473.19|24393.19|24485.72|24405.72|24473.19|24393.19|10
1732379600000|2024-11-23 16:33:20|24468.46|24388.46|24459.37|24379.37|24468.46|24388.46|24459.1|24379.1|10
1732379610000|2024-11-23 16:33:30|24457.77|24377.77|24458.45|24378.45|24458.45|24378.45|24456.11|24376.11|10
1732379620000|2024-11-23 16:33:40|24459.6|24379.6|24462.71|24382.71|24462.71|24382.71|24458.6|24378.6|10
1732379630000|2024-11-23 16:33:50|24461.72|24381.72|24484.65|24404.65|24484.65|24404.65|24461.72|24381.72|10
1732379640000|2024-11-23 16:34:00|24487.23|24407.23|24482.21|24402.21|24488.19|24408.19|24478.06|24398.06|10
1732379650000|2024-11-23 16:34:10|24482.38|24402.38|24493.35|24413.35|24493.35|24413.35|24482.38|24402.38|10
1732379660000|2024-11-23 16:34:20|24492.91|24412.91|24502.88|24422.88|24502.88|24422.88|24492.73|24412.73|10
1732379670000|2024-11-23 16:34:30|24507.41|24427.41|24512.31|24432.31|24514.55|24434.55|24507.41|24427.41|10
1732379680000|2024-11-23 16:34:40|24513.39|24433.39|24516.81|24436.81|24518.32|24438.32|24512.44|24432.44|10
1732379690000|2024-11-23 16:34:50|24516.26|24436.26|24516.4|24436.4|24516.4|24436.4|24512.24|24432.24|10
1732379700000|2024-11-23 16:35:00|24516.82|24436.82|24519.07|24439.07|24521.85|24441.85|24516.82|24436.82|10
1732379710000|2024-11-23 16:35:10|24518.31|24438.31|24511.46|24431.46|24518.31|24438.31|24511.46|24431.46|10
1732379720000|2024-11-23 16:35:20|24510.21|24430.21|24500.74|24420.74|24510.21|24430.21|24497.98|24417.98|10
1732379730000|2024-11-23 16:35:30|24498.08|24418.08|24489.94|24409.94|24498.08|24418.08|24488.79|24408.79|10
1732379740000|2024-11-23 16:35:40|24491.38|24411.38|24501.29|24421.29|24501.32|24421.32|24491.38|24411.38|10
1732379750000|2024-11-23 16:35:50|24505.4|24425.4|24516.83|24436.83|24516.83|24436.83|24505.4|24425.4|10
1732379760000|2024-11-23 16:36:00|24518.28|24438.28|24515.53|24435.53|24523.52|24443.52|24513.95|24433.95|10
1732379770000|2024-11-23 16:36:10|24513.53|24433.53|24497.46|24417.46|24513.53|24433.53|24497.46|24417.46|10
1732379780000|2024-11-23 16:36:20|24497.73|24417.73|24492.69|24412.69|24499.63|24419.63|24487.9|24407.9|10
1732379790000|2024-11-23 16:36:30|24490.81|24410.81|24493.82|24413.82|24495.56|24415.56|24487.81|24407.81|10
1732379800000|2024-11-23 16:36:40|24491.6|24411.6|24492.64|24412.64|24494.57|24414.57|24491.23|24411.23|10
1732379810000|2024-11-23 16:36:50|24491.42|24411.42|24478.3|24398.3|24491.42|24411.42|24478.3|24398.3|10
1732379820000|2024-11-23 16:37:00|24475.23|24395.23|24470.87|24390.87|24476.98|24396.98|24470.87|24390.87|9
1732379830000|2024-11-23 16:37:10|24468.75|24388.75|24455.57|24375.57|24468.75|24388.75|24455.57|24375.57|10
1732379840000|2024-11-23 16:37:20|24453.8|24373.8|24440.55|24360.55|24453.85|24373.85|24440.55|24360.55|10
1732379850000|2024-11-23 16:37:30|24440.23|24360.23|24425.25|24345.25|24440.23|24360.23|24424.12|24344.12|10
1732379860000|2024-11-23 16:37:40|24425.38|24345.38|24419.76|24339.76|24425.38|24345.38|24419.64|24339.64|10
1732379870000|2024-11-23 16:37:50|24416.75|24336.75|24407.65|24327.65|24416.82|24336.82|24407.65|24327.65|10
1732379880000|2024-11-23 16:38:00|24406.92|24326.92|24397.99|24317.99|24407.83|24327.83|24397.04|24317.04|10
1732379890000|2024-11-23 16:38:10|24396.54|24316.54|24382.97|24302.97|24396.54|24316.54|24381.72|24301.72|10
1732379900000|2024-11-23 16:38:20|24382.41|24302.41|24376.28|24296.28|24382.41|24302.41|24375.21|24295.21|10
1732379910000|2024-11-23 16:38:30|24373.94|24293.94|24353.02|24273.02|24373.94|24293.94|24353.02|24273.02|10
1732379920000|2024-11-23 16:38:40|24349.31|24269.31|24338.67|24258.67|24349.37|24269.37|24328.86|24248.86|10
1732379930000|2024-11-23 16:38:50|24342.77|24262.77|24346.21|24266.21|24346.43|24266.43|24342.08|24262.08|10
1732379940000|2024-11-23 16:39:00|24347.43|24267.43|24359.88|24279.88|24359.88|24279.88|24347.43|24267.43|10
1732379950000|2024-11-23 16:39:10|24362.24|24282.24|24371.93|24291.93|24371.93|24291.93|24362.24|24282.24|10
1732379960000|2024-11-23 16:39:20|24371.97|24291.97|24379.43|24299.43|24379.43|24299.43|24371.97|24291.97|10
1732379970000|2024-11-23 16:39:30|24383.54|24303.54|24393.15|24313.15|24393.15|24313.15|24383.54|24303.54|10
1732379980000|2024-11-23 16:39:40|24393.41|24313.41|24391.34|24311.34|24393.41|24313.41|24388.59|24308.59|10
1732379990000|2024-11-23 16:39:50|24392.66|24312.66|24398.84|24318.84|24398.84|24318.84|24391.92|24311.92|10
1732380000000|2024-11-23 16:40:00|24398.61|24318.61|24415.63|24335.63|24415.63|24335.63|24398.61|24318.61|9
1732380010000|2024-11-23 16:40:10|24413.62|24333.62|24418.86|24338.86|24419.39|24339.39|24413.62|24333.62|10
1732380020000|2024-11-23 16:40:20|24418.45|24338.45|24397.03|24317.03|24418.45|24338.45|24397.03|24317.03|10
1732380030000|2024-11-23 16:40:30|24397.25|24317.25|24392.55|24312.55|24397.25|24317.25|24388.54|24308.54|9
1732380040000|2024-11-23 16:40:40|24392.13|24312.13|24396.36|24316.36|24396.36|24316.36|24389.13|24309.13|10
1732380050000|2024-11-23 16:40:50|24396.62|24316.62|24403.32|24323.32|24403.32|24323.32|24394.99|24314.99|10
1732380060000|2024-11-23 16:41:00|24403.19|24323.19|24407.48|24327.48|24414.61|24334.61|24402.64|24322.64|10
1732380070000|2024-11-23 16:41:10|24408.46|24328.46|24407.23|24327.23|24410.18|24330.18|24405.72|24325.72|10
1732380080000|2024-11-23 16:41:20|24409.5|24329.5|24404.42|24324.42|24409.5|24329.5|24404.37|24324.37|10
1732380090000|2024-11-23 16:41:30|24402.7|24322.7|24399.7|24319.7|24402.7|24322.7|24398.63|24318.63|10
1732380100000|2024-11-23 16:41:40|24399.46|24319.46|24388.4|24308.4|24399.46|24319.46|24388.4|24308.4|10
1732380110000|2024-11-23 16:41:50|24387.65|24307.65|24385.15|24305.15|24392.45|24312.45|24385.15|24305.15|10
1732380120000|2024-11-23 16:42:00|24382.07|24302.07|24373.51|24293.51|24382.07|24302.07|24373.51|24293.51|10
1732380130000|2024-11-23 16:42:10|24371.23|24291.23|24362.21|24282.21|24371.23|24291.23|24361.83|24281.83|10
1732380140000|2024-11-23 16:42:20|24360.68|24280.68|24351.29|24271.29|24360.68|24280.68|24351.29|24271.29|10
1732380150000|2024-11-23 16:42:30|24351.63|24271.63|24356.47|24276.47|24357.95|24277.95|24351.47|24271.47|10
1732380160000|2024-11-23 16:42:40|24356.74|24276.74|24353.87|24273.87|24358.84|24278.84|24353.87|24273.87|10
1732380170000|2024-11-23 16:42:50|24353.51|24273.51|24345.65|24265.65|24353.7|24273.7|24343.15|24263.15|10
1732380180000|2024-11-23 16:43:00|24348.38|24268.38|24350.43|24270.43|24353.27|24273.27|24348.38|24268.38|10
1732380190000|2024-11-23 16:43:10|24348.9|24268.9|24371.31|24291.31|24371.31|24291.31|24348.9|24268.9|10
1732380200000|2024-11-23 16:43:20|24371.6|24291.6|24382.62|24302.62|24382.62|24302.62|24371.14|24291.14|10
1732380210000|2024-11-23 16:43:30|24383.93|24303.93|24389.4|24309.4|24389.85|24309.85|24383.93|24303.93|10
1732380220000|2024-11-23 16:43:40|24388.67|24308.67|24402.74|24322.74|24402.74|24322.74|24388.67|24308.67|10
1732380230000|2024-11-23 16:43:50|24405.17|24325.17|24422.01|24342.01|24422.01|24342.01|24405.17|24325.17|10
1732380240000|2024-11-23 16:44:00|24423.02|24343.02|24417.73|24337.73|24423.02|24343.02|24414.38|24334.38|10
1732380250000|2024-11-23 16:44:10|24415.18|24335.18|24417.22|24337.22|24419.66|24339.66|24415.18|24335.18|10
1732380260000|2024-11-23 16:44:20|24417.41|24337.41|24414.68|24334.68|24417.41|24337.41|24410.38|24330.38|10
1732380270000|2024-11-23 16:44:30|24416.52|24336.52|24431.55|24351.55|24431.55|24351.55|24416.52|24336.52|10
1732380280000|2024-11-23 16:44:40|24432.86|24352.86|24435.32|24355.32|24437.92|24357.92|24432.86|24352.86|10
1732380290000|2024-11-23 16:44:50|24434.5|24354.5|24455.75|24375.75|24455.96|24375.96|24434.5|24354.5|10
1732380300000|2024-11-23 16:45:00|24457.7|24377.7|24452.7|24372.7|24457.7|24377.7|24451.01|24371.01|10
1732380310000|2024-11-23 16:45:10|24452.25|24372.25|24450.95|24370.95|24452.25|24372.25|24449.06|24369.06|10
1732380320000|2024-11-23 16:45:20|24450.22|24370.22|24433.09|24353.09|24450.22|24370.22|24433.09|24353.09|10
1732380330000|2024-11-23 16:45:30|24432.62|24352.62|24423.44|24343.44|24432.62|24352.62|24423.44|24343.44|10
1732380340000|2024-11-23 16:45:40|24422.18|24342.18|24420.07|24340.07|24422.18|24342.18|24418.75|24338.75|10
1732380350000|2024-11-23 16:45:50|24419.3|24339.3|24415.04|24335.04|24419.3|24339.3|24411.99|24331.99|10
1732380360000|2024-11-23 16:46:00|24416.06|24336.06|24416.94|24336.94|24419.64|24339.64|24416.06|24336.06|10
1732380370000|2024-11-23 16:46:10|24417.75|24337.75|24426.96|24346.96|24426.96|24346.96|24417.75|24337.75|10
1732380380000|2024-11-23 16:46:20|24429.08|24349.08|24438.85|24358.85|24439.17|24359.17|24429.08|24349.08|10
1732380390000|2024-11-23 16:46:30|24442.37|24362.37|24451.03|24371.03|24454.5|24374.5|24442.37|24362.37|10
1732380400000|2024-11-23 16:46:40|24449.88|24369.88|24448.33|24368.33|24449.88|24369.88|24446.34|24366.34|10
1732380410000|2024-11-23 16:46:50|24450.76|24370.76|24452.75|24372.75|24453.52|24373.52|24450.76|24370.76|10
1732380420000|2024-11-23 16:47:00|24453.33|24373.33|24445.36|24365.36|24454.43|24374.43|24445.36|24365.36|10
1732380430000|2024-11-23 16:47:10|24446.4|24366.4|24435.93|24355.93|24446.4|24366.4|24435.93|24355.93|10
1732380440000|2024-11-23 16:47:20|24438.21|24358.21|24429.28|24349.28|24438.21|24358.21|24429.28|24349.28|10
1732380450000|2024-11-23 16:47:30|24428.51|24348.51|24416.13|24336.13|24428.51|24348.51|24416.13|24336.13|10
1732380460000|2024-11-23 16:47:40|24414.97|24334.97|24396.19|24316.19|24414.97|24334.97|24396.19|24316.19|10
1732380470000|2024-11-23 16:47:50|24396.14|24316.14|24395.28|24315.28|24399.48|24319.48|24395.28|24315.28|10
1732380480000|2024-11-23 16:48:00|24392.9|24312.9|24394.53|24314.53|24394.53|24314.53|24391.02|24311.02|10
1732380490000|2024-11-23 16:48:10|24397.71|24317.71|24398.48|24318.48|24398.48|24318.48|24395.06|24315.06|10
1732380500000|2024-11-23 16:48:20|24400.77|24320.77|24396.93|24316.93|24402.86|24322.86|24396.93|24316.93|10
1732380510000|2024-11-23 16:48:30|24395.2|24315.2|24393.79|24313.79|24395.2|24315.2|24392.03|24312.03|10
1732380520000|2024-11-23 16:48:40|24392.21|24312.21|24387.28|24307.28|24392.74|24312.74|24387.28|24307.28|10
1732380530000|2024-11-23 16:48:50|24387.62|24307.62|24388.18|24308.18|24390.86|24310.86|24387.42|24307.42|10
1732380540000|2024-11-23 16:49:00|24388.05|24308.05|24381.42|24301.42|24388.63|24308.63|24381.42|24301.42|10
1732380550000|2024-11-23 16:49:10|24381.91|24301.91|24389.1|24309.1|24389.39|24309.39|24381.91|24301.91|10
1732380560000|2024-11-23 16:49:20|24389.54|24309.54|24392.86|24312.86|24394.37|24314.37|24389.54|24309.54|10
1732380570000|2024-11-23 16:49:30|24394.56|24314.56|24387.23|24307.23|24396.08|24316.08|24387.06|24307.06|10
1732380580000|2024-11-23 16:49:40|24385.91|24305.91|24384.23|24304.23|24387|24307|24383.77|24303.77|10
1732380590000|2024-11-23 16:49:50|24385.67|24305.67|24392.66|24312.66|24392.66|24312.66|24385.67|24305.67|10
1732380600000|2024-11-23 16:50:00|24392.97|24312.97|24407.44|24327.44|24407.44|24327.44|24392.97|24312.97|10
1732380610000|2024-11-23 16:50:10|24407.74|24327.74|24406.8|24326.8|24407.89|24327.89|24403.65|24323.65|10
1732380620000|2024-11-23 16:50:20|24407.51|24327.51|24407.12|24327.12|24409.09|24329.09|24406.24|24326.24|10
1732380630000|2024-11-23 16:50:30|24406.17|24326.17|24401.28|24321.28|24406.17|24326.17|24401.28|24321.28|10
1732380640000|2024-11-23 16:50:40|24401.03|24321.03|24410.23|24330.23|24410.23|24330.23|24401.03|24321.03|10
1732380650000|2024-11-23 16:50:50|24410.09|24330.09|24416.57|24336.57|24416.57|24336.57|24410.09|24330.09|10
1732380660000|2024-11-23 16:51:00|24418.17|24338.17|24427.06|24347.06|24427.06|24347.06|24418.17|24338.17|10
1732380670000|2024-11-23 16:51:10|24428.45|24348.45|24438.16|24358.16|24438.16|24358.16|24428.45|24348.45|10
1732380680000|2024-11-23 16:51:20|24437.19|24357.19|24447.48|24367.48|24447.48|24367.48|24437.19|24357.19|10
1732380690000|2024-11-23 16:51:30|24447.31|24367.31|24451.03|24371.03|24452.82|24372.82|24447.31|24367.31|10
1732380700000|2024-11-23 16:51:40|24451.75|24371.75|24440.64|24360.64|24451.83|24371.83|24440.64|24360.64|10
1732380710000|2024-11-23 16:51:50|24440.72|24360.72|24437.96|24357.96|24440.72|24360.72|24437|24357|10
1732380720000|2024-11-23 16:52:00|24437.42|24357.42|24449.21|24369.21|24449.27|24369.27|24435.95|24355.95|10
1732380730000|2024-11-23 16:52:10|24449.25|24369.25|24451.46|24371.46|24452.24|24372.24|24447.93|24367.93|10
1732380740000|2024-11-23 16:52:20|24451.47|24371.47|24449.4|24369.4|24452.67|24372.67|24449.4|24369.4|10
1732380750000|2024-11-23 16:52:30|24449.23|24369.23|24453.62|24373.62|24453.62|24373.62|24449|24369|10
1732380760000|2024-11-23 16:52:40|24453.49|24373.49|24455.28|24375.28|24456.54|24376.54|24453.49|24373.49|10
1732380770000|2024-11-23 16:52:50|24454.36|24374.36|24445.92|24365.92|24454.36|24374.36|24445.92|24365.92|10
1732380780000|2024-11-23 16:53:00|24446.42|24366.42|24449.7|24369.7|24450.45|24370.45|24446.42|24366.42|10
1732380790000|2024-11-23 16:53:10|24449.64|24369.64|24469.28|24389.28|24469.28|24389.28|24449.64|24369.64|10
1732380800000|2024-11-23 16:53:20|24470.65|24390.65|24476.54|24396.54|24476.98|24396.98|24470.65|24390.65|10
1732380810000|2024-11-23 16:53:30|24476.53|24396.53|24475.67|24395.67|24477.58|24397.58|24474.58|24394.58|10
1732380820000|2024-11-23 16:53:40|24475.17|24395.17|24472.36|24392.36|24475.17|24395.17|24472.36|24392.36|9
1732380830000|2024-11-23 16:53:50|24472.59|24392.59|24471.52|24391.52|24474.45|24394.45|24471.52|24391.52|10
1732380840000|2024-11-23 16:54:00|24470.49|24390.49|24471.12|24391.12|24471.12|24391.12|24468.85|24388.85|10
1732380850000|2024-11-23 16:54:10|24472.72|24392.72|24479.5|24399.5|24479.5|24399.5|24472.72|24392.72|10
1732380860000|2024-11-23 16:54:20|24473.04|24393.04|24477.19|24397.19|24477.19|24397.19|24472.91|24392.91|10
1732380870000|2024-11-23 16:54:30|24478.7|24398.7|24487.7|24407.7|24487.7|24407.7|24478.7|24398.7|10
1732380880000|2024-11-23 16:54:40|24485.02|24405.02|24491|24411|24491.47|24411.47|24484.2|24404.2|10
1732380890000|2024-11-23 16:54:50|24488.73|24408.73|24488.94|24408.94|24490.52|24410.52|24486.78|24406.78|10
1732380900000|2024-11-23 16:55:00|24491.25|24411.25|24494.87|24414.87|24494.87|24414.87|24489.76|24409.76|10
1732380910000|2024-11-23 16:55:10|24496.47|24416.47|24493.15|24413.15|24497.23|24417.23|24493.03|24413.03|10
1732380920000|2024-11-23 16:55:20|24493.98|24413.98|24483.99|24403.99|24493.98|24413.98|24483.81|24403.81|10
1732380930000|2024-11-23 16:55:30|24480.66|24400.66|24478.87|24398.87|24480.66|24400.66|24477.18|24397.18|10
1732380940000|2024-11-23 16:55:40|24478.72|24398.72|24469|24389|24478.72|24398.72|24469|24389|10
1732380950000|2024-11-23 16:55:50|24468.56|24388.56|24464.91|24384.91|24468.7|24388.7|24464.91|24384.91|10
1732380960000|2024-11-23 16:56:00|24462.89|24382.89|24458.86|24378.86|24462.89|24382.89|24458.86|24378.86|10
1732380970000|2024-11-23 16:56:10|24459.79|24379.79|24458.31|24378.31|24459.79|24379.79|24454.6|24374.6|10
1732380980000|2024-11-23 16:56:20|24457.93|24377.93|24454.49|24374.49|24457.97|24377.97|24454.49|24374.49|10
1732380990000|2024-11-23 16:56:30|24454.25|24374.25|24444.22|24364.22|24454.25|24374.25|24444.22|24364.22|10
1732381000000|2024-11-23 16:56:40|24445.49|24365.49|24434.26|24354.26|24445.49|24365.49|24434.26|24354.26|10
1732381010000|2024-11-23 16:56:50|24433.68|24353.68|24425.12|24345.12|24433.68|24353.68|24424.47|24344.47|10
1732381020000|2024-11-23 16:57:00|24426.86|24346.86|24425.91|24345.91|24426.91|24346.91|24424.71|24344.71|10
1732381030000|2024-11-23 16:57:10|24428.15|24348.15|24438.67|24358.67|24438.67|24358.67|24427.99|24347.99|10
1732381040000|2024-11-23 16:57:20|24440.86|24360.86|24444.69|24364.69|24444.69|24364.69|24440.86|24360.86|10
1732381050000|2024-11-23 16:57:30|24445.29|24365.29|24443.44|24363.44|24448.16|24368.16|24443.44|24363.44|10
1732381060000|2024-11-23 16:57:40|24441.64|24361.64|24433.53|24353.53|24441.64|24361.64|24433.53|24353.53|9
1732381070000|2024-11-23 16:57:50|24433.12|24353.12|24432.08|24352.08|24433.8|24353.8|24431.49|24351.49|10
1732381080000|2024-11-23 16:58:00|24431.36|24351.36|24441.06|24361.06|24441.06|24361.06|24431.36|24351.36|10
1732381090000|2024-11-23 16:58:10|24441.19|24361.19|24440.16|24360.16|24441.19|24361.19|24439.41|24359.41|10
1732381100000|2024-11-23 16:58:20|24437.62|24357.62|24443.6|24363.6|24443.84|24363.84|24437.62|24357.62|10
1732381110000|2024-11-23 16:58:30|24441.96|24361.96|24447.42|24367.42|24447.42|24367.42|24441.56|24361.56|10
1732381120000|2024-11-23 16:58:40|24448.17|24368.17|24451.79|24371.79|24451.79|24371.79|24448.17|24368.17|10
1732381130000|2024-11-23 16:58:50|24453.78|24373.78|24460.06|24380.06|24460.06|24380.06|24453.78|24373.78|10
1732381140000|2024-11-23 16:59:00|24460.72|24380.72|24469.05|24389.05|24469.05|24389.05|24460.72|24380.72|10
1732381150000|2024-11-23 16:59:10|24468.68|24388.68|24475.51|24395.51|24476.09|24396.09|24468.68|24388.68|10
1732381160000|2024-11-23 16:59:20|24476.45|24396.45|24476.02|24396.02|24480.32|24400.32|24472.86|24392.86|10
1732381170000|2024-11-23 16:59:30|24476.53|24396.53|24474.37|24394.37|24478.24|24398.24|24474.37|24394.37|10
1732381180000|2024-11-23 16:59:40|24474.5|24394.5|24472.32|24392.32|24474.75|24394.75|24472.32|24392.32|10
1732381190000|2024-11-23 16:59:50|24471.36|24391.36|24464.45|24384.45|24472.95|24392.95|24464.45|24384.45|10
1732381200000|2024-11-23 17:00:00|24464.42|24384.42|24455.39|24375.39|24464.42|24384.42|24455.39|24375.39|9
1732381210000|2024-11-23 17:00:10|24453.77|24373.77|24440.99|24360.99|24453.77|24373.77|24440.99|24360.99|10
1732381220000|2024-11-23 17:00:20|24439|24359|24434.73|24354.73|24439|24359|24432.75|24352.75|9
1732381230000|2024-11-23 17:00:30|24436.32|24356.32|24434.64|24354.64|24438.17|24358.17|24432.03|24352.03|10
1732381240000|2024-11-23 17:00:40|24434.3|24354.3|24432.66|24352.66|24435.74|24355.74|24432.66|24352.66|10
1732381250000|2024-11-23 17:00:50|24433.32|24353.32|24434.83|24354.83|24435.4|24355.4|24433.23|24353.23|10
1732381260000|2024-11-23 17:01:00|24434.51|24354.51|24440.23|24360.23|24440.23|24360.23|24434.51|24354.51|10
1732381270000|2024-11-23 17:01:10|24440.33|24360.33|24447.91|24367.91|24449.01|24369.01|24440.08|24360.08|10
1732381280000|2024-11-23 17:01:20|24446.75|24366.75|24452.49|24372.49|24452.49|24372.49|24444.9|24364.9|10
1732381290000|2024-11-23 17:01:30|24450.26|24370.26|24449.97|24369.97|24450.66|24370.66|24444.45|24364.45|10
1732381300000|2024-11-23 17:01:40|24451.24|24371.24|24438.58|24358.58|24451.4|24371.4|24438.58|24358.58|10
1732381310000|2024-11-23 17:01:50|24437.16|24357.16|24426.19|24346.19|24437.16|24357.16|24426.19|24346.19|10
1732381320000|2024-11-23 17:02:00|24424.22|24344.22|24408.37|24328.37|24424.22|24344.22|24408.37|24328.37|10
1732381330000|2024-11-23 17:02:10|24407.35|24327.35|24398.18|24318.18|24407.35|24327.35|24396.93|24316.93|10
1732381340000|2024-11-23 17:02:20|24397.49|24317.49|24392.17|24312.17|24397.49|24317.49|24391.95|24311.95|10
1732381350000|2024-11-23 17:02:30|24391.05|24311.05|24390.86|24310.86|24391.05|24311.05|24387.31|24307.31|10
1732381360000|2024-11-23 17:02:40|24390.06|24310.06|24373.46|24293.46|24390.06|24310.06|24373.46|24293.46|10
1732381370000|2024-11-23 17:02:50|24372.75|24292.75|24366.25|24286.25|24373.12|24293.12|24366.25|24286.25|9
1732381380000|2024-11-23 17:03:00|24365.98|24285.98|24362.75|24282.75|24367.44|24287.44|24362.75|24282.75|10
1732381390000|2024-11-23 17:03:10|24362.5|24282.5|24358.29|24278.29|24362.56|24282.56|24358.29|24278.29|10
1732381400000|2024-11-23 17:03:20|24358.92|24278.92|24358.13|24278.13|24360.73|24280.73|24357.16|24277.16|10
1732381410000|2024-11-23 17:03:30|24363.03|24283.03|24364.98|24284.98|24366.63|24286.63|24363.03|24283.03|10
1732381420000|2024-11-23 17:03:40|24364.55|24284.55|24356.94|24276.94|24364.55|24284.55|24356.94|24276.94|10
1732381430000|2024-11-23 17:03:50|24357.5|24277.5|24350.64|24270.64|24357.5|24277.5|24349.54|24269.54|10
1732381440000|2024-11-23 17:04:00|24352.25|24272.25|24345.74|24265.74|24352.86|24272.86|24345.74|24265.74|10
1732381450000|2024-11-23 17:04:10|24345.11|24265.11|24327.44|24247.44|24345.11|24265.11|24327.44|24247.44|10
1732381460000|2024-11-23 17:04:20|24327.9|24247.9|24310.09|24230.09|24328.19|24248.19|24310.09|24230.09|10
1732381470000|2024-11-23 17:04:30|24308.91|24228.91|24310.36|24230.36|24313.33|24233.33|24308.91|24228.91|10
1732381480000|2024-11-23 17:04:40|24310.56|24230.56|24309.53|24229.53|24310.77|24230.77|24307.96|24227.96|10
1732381490000|2024-11-23 17:04:50|24309.12|24229.12|24303.85|24223.85|24309.74|24229.74|24303.85|24223.85|10
1732381500000|2024-11-23 17:05:00|24301.66|24221.66|24303.8|24223.8|24303.8|24223.8|24299.59|24219.59|10
1732381510000|2024-11-23 17:05:10|24304.06|24224.06|24299.79|24219.79|24304.29|24224.29|24299.56|24219.56|10
1732381520000|2024-11-23 17:05:20|24299.71|24219.71|24284.7|24204.7|24299.71|24219.71|24284.7|24204.7|10
1732381530000|2024-11-23 17:05:30|24283.62|24203.62|24272.79|24192.79|24283.62|24203.62|24269|24189|10
1732381540000|2024-11-23 17:05:40|24271.09|24191.09|24268.05|24188.05|24271.09|24191.09|24267.6|24187.6|10
1732381550000|2024-11-23 17:05:50|24268.66|24188.66|24256.83|24176.83|24269.23|24189.23|24254.24|24174.24|10
1732381560000|2024-11-23 17:06:00|24258.62|24178.62|24259.61|24179.61|24261.77|24181.77|24258.62|24178.62|10
1732381570000|2024-11-23 17:06:10|24260.27|24180.27|24244.76|24164.76|24260.27|24180.27|24244.76|24164.76|10
1732381580000|2024-11-23 17:06:20|24243.35|24163.35|24235.35|24155.35|24243.35|24163.35|24235.05|24155.05|10
1732381590000|2024-11-23 17:06:30|24228.18|24148.18|24230.43|24150.43|24231.13|24151.13|24228.18|24148.18|10
1732381600000|2024-11-23 17:06:40|24229.51|24149.51|24229.24|24149.24|24230.35|24150.35|24228.21|24148.21|10
1732381610000|2024-11-23 17:06:50|24228.73|24148.73|24218.42|24138.42|24228.83|24148.83|24218.42|24138.42|10
1732381620000|2024-11-23 17:07:00|24215.79|24135.79|24218.61|24138.61|24218.61|24138.61|24212.98|24132.98|10
1732381630000|2024-11-23 17:07:10|24217.47|24137.47|24222.26|24142.26|24222.26|24142.26|24216.28|24136.28|10
1732381640000|2024-11-23 17:07:20|24226.32|24146.32|24221.62|24141.62|24228.26|24148.26|24221.39|24141.39|10
1732381650000|2024-11-23 17:07:30|24221.61|24141.61|24222.66|24142.66|24223.15|24143.15|24221.61|24141.61|9
1732381660000|2024-11-23 17:07:40|24222.86|24142.86|24227.84|24147.84|24230.35|24150.35|24222.67|24142.67|10
1732381670000|2024-11-23 17:07:50|24228.07|24148.07|24229.87|24149.87|24230.55|24150.55|24228.07|24148.07|10
1732381680000|2024-11-23 17:08:00|24230.54|24150.54|24223.27|24143.27|24231.64|24151.64|24222.64|24142.64|10
1732381690000|2024-11-23 17:08:10|24225.1|24145.1|24217.99|24137.99|24225.1|24145.1|24217.99|24137.99|9
1732381700000|2024-11-23 17:08:20|24218.72|24138.72|24210.96|24130.96|24218.72|24138.72|24210.96|24130.96|10
1732381710000|2024-11-23 17:08:30|24209.68|24129.68|24207.74|24127.74|24211.81|24131.81|24207.74|24127.74|10
1732381720000|2024-11-23 17:08:40|24213.1|24133.1|24217.25|24137.25|24221.12|24141.12|24213.1|24133.1|10
1732381730000|2024-11-23 17:08:50|24220.07|24140.07|24217.18|24137.18|24222.11|24142.11|24217.18|24137.18|10
1732381740000|2024-11-23 17:09:00|24216.6|24136.6|24235.12|24155.12|24235.12|24155.12|24216.08|24136.08|10
1732381750000|2024-11-23 17:09:10|24235.78|24155.78|24246.97|24166.97|24247.18|24167.18|24234.84|24154.84|10
1732381760000|2024-11-23 17:09:20|24245.81|24165.81|24246.68|24166.68|24246.69|24166.69|24244.44|24164.44|10
1732381770000|2024-11-23 17:09:30|24248.84|24168.84|24258.76|24178.76|24259.91|24179.91|24248.84|24168.84|10
1732381780000|2024-11-23 17:09:40|24260.12|24180.12|24273.64|24193.64|24273.64|24193.64|24260.12|24180.12|10
1732381790000|2024-11-23 17:09:50|24274.07|24194.07|24277.31|24197.31|24277.31|24197.31|24274.07|24194.07|10
1732381800000|2024-11-23 17:10:00|24278.08|24198.08|24293.51|24213.51|24293.51|24213.51|24278.08|24198.08|10
1732381810000|2024-11-23 17:10:10|24291.21|24211.21|24277.68|24197.68|24291.21|24211.21|24277.68|24197.68|9
1732381820000|2024-11-23 17:10:20|24275.87|24195.87|24273.6|24193.6|24277.04|24197.04|24272.58|24192.58|10
1732381830000|2024-11-23 17:10:30|24275.53|24195.53|24277.14|24197.14|24282.45|24202.45|24275.53|24195.53|10
1732381840000|2024-11-23 17:10:40|24277.66|24197.66|24277.68|24197.68|24277.99|24197.99|24276.59|24196.59|10
1732381850000|2024-11-23 17:10:50|24276.83|24196.83|24273.95|24193.95|24277.67|24197.67|24273.95|24193.95|10
1732381860000|2024-11-23 17:11:00|24272.27|24192.27|24279.01|24199.01|24279.01|24199.01|24272.27|24192.27|10
1732381870000|2024-11-23 17:11:10|24278.41|24198.41|24283.51|24203.51|24283.51|24203.51|24274.47|24194.47|10
1732381880000|2024-11-23 17:11:20|24284.81|24204.81|24301.73|24221.73|24301.73|24221.73|24284.81|24204.81|10
1732381890000|2024-11-23 17:11:30|24303.27|24223.27|24323.78|24243.78|24323.78|24243.78|24303.27|24223.27|10
1732381900000|2024-11-23 17:11:40|24326.13|24246.13|24342.04|24262.04|24342.04|24262.04|24325.85|24245.85|10
1732381910000|2024-11-23 17:11:50|24343.05|24263.05|24350.92|24270.92|24350.92|24270.92|24343.05|24263.05|10
1732381920000|2024-11-23 17:12:00|24353.05|24273.05|24354.34|24274.34|24355.52|24275.52|24352.54|24272.54|10
1732381930000|2024-11-23 17:12:10|24354.3|24274.3|24355.86|24275.86|24359.07|24279.07|24354.3|24274.3|10
1732381940000|2024-11-23 17:12:20|24355.99|24275.99|24358.92|24278.92|24360.16|24280.16|24355.99|24275.99|10
1732381950000|2024-11-23 17:12:30|24357.73|24277.73|24352.37|24272.37|24357.73|24277.73|24350.87|24270.87|10
1732381960000|2024-11-23 17:12:40|24351.3|24271.3|24349.3|24269.3|24352.77|24272.77|24349.3|24269.3|10
1732381970000|2024-11-23 17:12:50|24350.84|24270.84|24350.06|24270.06|24351.32|24271.32|24349.45|24269.45|10
1732381980000|2024-11-23 17:13:00|24349.92|24269.92|24362.61|24282.61|24362.61|24282.61|24349.77|24269.77|10
1732381990000|2024-11-23 17:13:10|24363.6|24283.6|24367.35|24287.35|24367.35|24287.35|24362.92|24282.92|10
1732382000000|2024-11-23 17:13:20|24366.7|24286.7|24365.66|24285.66|24367.25|24287.25|24365.66|24285.66|10
1732382010000|2024-11-23 17:13:30|24365.32|24285.32|24364.82|24284.82|24366.07|24286.07|24363.92|24283.92|10
1732382020000|2024-11-23 17:13:40|24364.03|24284.03|24361.53|24281.53|24364.13|24284.13|24360.9|24280.9|10
1732382030000|2024-11-23 17:13:50|24361.72|24281.72|24360.29|24280.29|24364.68|24284.68|24360.29|24280.29|10
1732382040000|2024-11-23 17:14:00|24359.48|24279.48|24365.25|24285.25|24365.25|24285.25|24357.65|24277.65|10
1732382050000|2024-11-23 17:14:10|24365.92|24285.92|24356.78|24276.78|24367.59|24287.59|24356.78|24276.78|10
1732382060000|2024-11-23 17:14:20|24355.98|24275.98|24354.64|24274.64|24357.79|24277.79|24353.96|24273.96|10
1732382070000|2024-11-23 17:14:30|24355.33|24275.33|24352.68|24272.68|24355.33|24275.33|24352.68|24272.68|9
1732382080000|2024-11-23 17:14:40|24352.11|24272.11|24354.75|24274.75|24354.75|24274.75|24349.64|24269.64|10
1732382090000|2024-11-23 17:14:50|24354.53|24274.53|24355.18|24275.18|24356.31|24276.31|24352.82|24272.82|10
1732382100000|2024-11-23 17:15:00|24354.14|24274.14|24356.48|24276.48|24356.48|24276.48|24353.89|24273.89|10
1732382110000|2024-11-23 17:15:10|24357.21|24277.21|24361.14|24281.14|24367.13|24287.13|24357.21|24277.21|10
1732382120000|2024-11-23 17:15:20|24361.18|24281.18|24359.95|24279.95|24362.04|24282.04|24359.95|24279.95|10
1732382130000|2024-11-23 17:15:30|24357.49|24277.49|24359.34|24279.34|24359.34|24279.34|24354.82|24274.82|10
1732382140000|2024-11-23 17:15:40|24359.17|24279.17|24350.23|24270.23|24359.17|24279.17|24350.23|24270.23|10
1732382150000|2024-11-23 17:15:50|24349.92|24269.92|24340.2|24260.2|24349.92|24269.92|24340.2|24260.2|10
1732382160000|2024-11-23 17:16:00|24336.1|24256.1|24325.12|24245.12|24336.12|24256.12|24325.12|24245.12|9
1732382170000|2024-11-23 17:16:10|24323|24243|24320.95|24240.95|24323|24243|24314.44|24234.44|9
1732382180000|2024-11-23 17:16:20|24321.66|24241.66|24318.21|24238.21|24323.02|24243.02|24318.21|24238.21|10
1732382190000|2024-11-23 17:16:30|24315.89|24235.89|24320.98|24240.98|24320.98|24240.98|24315.89|24235.89|10
1732382200000|2024-11-23 17:16:40|24321.72|24241.72|24322.65|24242.65|24322.65|24242.65|24318.4|24238.4|10
1732382210000|2024-11-23 17:16:50|24322.33|24242.33|24329.16|24249.16|24329.16|24249.16|24322.33|24242.33|10
1732382220000|2024-11-23 17:17:00|24328.51|24248.51|24337.58|24257.58|24337.95|24257.95|24328.41|24248.41|10
1732382230000|2024-11-23 17:17:10|24338.22|24258.22|24342.63|24262.63|24345.69|24265.69|24338.22|24258.22|10
1732382240000|2024-11-23 17:17:20|24342.61|24262.61|24345.33|24265.33|24345.33|24265.33|24339.1|24259.1|10
1732382250000|2024-11-23 17:17:30|24345.09|24265.09|24345.02|24265.02|24345.82|24265.82|24343.93|24263.93|10
1732382260000|2024-11-23 17:17:40|24344.63|24264.63|24340.85|24260.85|24344.67|24264.67|24340.85|24260.85|10
1732382270000|2024-11-23 17:17:50|24339.67|24259.67|24334.32|24254.32|24340.82|24260.82|24333.46|24253.46|10
1732382280000|2024-11-23 17:18:00|24335.42|24255.42|24337.47|24257.47|24338.9|24258.9|24333.63|24253.63|10
1732382290000|2024-11-23 17:18:10|24337.86|24257.86|24338.16|24258.16|24338.16|24258.16|24335.25|24255.25|10
1732382300000|2024-11-23 17:18:20|24339.37|24259.37|24344.95|24264.95|24345.5|24265.5|24339.37|24259.37|10
1732382310000|2024-11-23 17:18:30|24344.83|24264.83|24355.58|24275.58|24355.58|24275.58|24344.83|24264.83|9
1732382320000|2024-11-23 17:18:40|24358.89|24278.89|24366.81|24286.81|24366.81|24286.81|24358.89|24278.89|9
1732382330000|2024-11-23 17:18:50|24367.3|24287.3|24367.47|24287.47|24368.91|24288.91|24367.3|24287.3|10
1732382340000|2024-11-23 17:19:00|24366.96|24286.96|24371.42|24291.42|24371.42|24291.42|24365.08|24285.08|10
1732382350000|2024-11-23 17:19:10|24371.49|24291.49|24370.63|24290.63|24373.49|24293.49|24370.63|24290.63|10
1732382360000|2024-11-23 17:19:20|24365.64|24285.64|24366.48|24286.48|24366.48|24286.48|24361.92|24281.92|10
1732382370000|2024-11-23 17:19:30|24366.96|24286.96|24369.94|24289.94|24369.94|24289.94|24366.96|24286.96|10
1732382380000|2024-11-23 17:19:40|24369.45|24289.45|24377.68|24297.68|24377.68|24297.68|24369.45|24289.45|10
1732382390000|2024-11-23 17:19:50|24379.01|24299.01|24385.21|24305.21|24385.21|24305.21|24379.01|24299.01|10
1732382400000|2024-11-23 17:20:00|24385.49|24305.49|24388.42|24308.42|24388.42|24308.42|24384.16|24304.16|10
1732382410000|2024-11-23 17:20:10|24388.38|24308.38|24383.53|24303.53|24388.58|24308.58|24383.53|24303.53|10
1732382420000|2024-11-23 17:20:20|24383.85|24303.85|24378.96|24298.96|24383.85|24303.85|24378.96|24298.96|10
1732382430000|2024-11-23 17:20:30|24378.22|24298.22|24378.52|24298.52|24378.52|24298.52|24376.46|24296.46|10
1732382440000|2024-11-23 17:20:40|24378.35|24298.35|24370.65|24290.65|24378.35|24298.35|24370.65|24290.65|10
1732382450000|2024-11-23 17:20:50|24369.28|24289.28|24368.57|24288.57|24369.58|24289.58|24367.39|24287.39|10
1732382460000|2024-11-23 17:21:00|24367.97|24287.97|24366.5|24286.5|24367.97|24287.97|24365.12|24285.12|10
1732382470000|2024-11-23 17:21:10|24367.22|24287.22|24364.82|24284.82|24367.22|24287.22|24364.53|24284.53|10
1732382480000|2024-11-23 17:21:20|24365.27|24285.27|24364.86|24284.86|24367.22|24287.22|24364.61|24284.61|10
1732382490000|2024-11-23 17:21:30|24363.12|24283.12|24352.99|24272.99|24363.12|24283.12|24352.99|24272.99|10
1732382500000|2024-11-23 17:21:40|24353.25|24273.25|24358.1|24278.1|24358.1|24278.1|24352.61|24272.61|10
1732382510000|2024-11-23 17:21:50|24358.92|24278.92|24364.36|24284.36|24364.36|24284.36|24358.92|24278.92|10
1732382520000|2024-11-23 17:22:00|24365.83|24285.83|24367.31|24287.31|24367.31|24287.31|24364.69|24284.69|10
1732382530000|2024-11-23 17:22:10|24368.81|24288.81|24359.2|24279.2|24369.57|24289.57|24359.2|24279.2|10
1732382540000|2024-11-23 17:22:20|24362.81|24282.81|24369.74|24289.74|24369.74|24289.74|24362.81|24282.81|10
1732382550000|2024-11-23 17:22:30|24371.28|24291.28|24384.25|24304.25|24384.25|24304.25|24371.28|24291.28|10
1732382560000|2024-11-23 17:22:40|24386.4|24306.4|24388.77|24308.77|24389.93|24309.93|24386.28|24306.28|10
1732382570000|2024-11-23 17:22:50|24389.18|24309.18|24396.91|24316.91|24396.91|24316.91|24389.18|24309.18|10
1732382580000|2024-11-23 17:23:00|24398.27|24318.27|24405.69|24325.69|24405.69|24325.69|24398.27|24318.27|10
1732382590000|2024-11-23 17:23:10|24405.91|24325.91|24409.42|24329.42|24409.42|24329.42|24405.91|24325.91|10
1732382600000|2024-11-23 17:23:20|24409.73|24329.73|24416.74|24336.74|24416.74|24336.74|24409.53|24329.53|10
1732382610000|2024-11-23 17:23:30|24419.1|24339.1|24425.35|24345.35|24425.45|24345.45|24419.1|24339.1|10
1732382620000|2024-11-23 17:23:40|24424.94|24344.94|24434.13|24354.13|24434.24|24354.24|24424.94|24344.94|10
1732382630000|2024-11-23 17:23:50|24434.36|24354.36|24440.6|24360.6|24441|24361|24434.36|24354.36|10
1732382640000|2024-11-23 17:24:00|24439.89|24359.89|24441.75|24361.75|24441.75|24361.75|24439.47|24359.47|10
1732382650000|2024-11-23 17:24:10|24442.59|24362.59|24446.09|24366.09|24446.09|24366.09|24442.28|24362.28|10
1732382660000|2024-11-23 17:24:20|24447.19|24367.19|24451.93|24371.93|24451.93|24371.93|24447.12|24367.12|10
1732382670000|2024-11-23 17:24:30|24457.62|24377.62|24465.88|24385.88|24465.88|24385.88|24457.62|24377.62|10
1732382680000|2024-11-23 17:24:40|24465.02|24385.02|24464.56|24384.56|24465.52|24385.52|24464.56|24384.56|10
1732382690000|2024-11-23 17:24:50|24464.76|24384.76|24461.94|24381.94|24465.27|24385.27|24460.59|24380.59|10
1732382700000|2024-11-23 17:25:00|24462.31|24382.31|24459.35|24379.35|24463.14|24383.14|24459.35|24379.35|10
1732382710000|2024-11-23 17:25:10|24457.04|24377.04|24452.4|24372.4|24457.04|24377.04|24452.07|24372.07|10
1732382720000|2024-11-23 17:25:20|24452.1|24372.1|24458.83|24378.83|24458.83|24378.83|24449.77|24369.77|10
1732382730000|2024-11-23 17:25:30|24459.38|24379.38|24460.57|24380.57|24460.86|24380.86|24459.16|24379.16|10
1732382740000|2024-11-23 17:25:40|24460.35|24380.35|24452.12|24372.12|24460.35|24380.35|24451.71|24371.71|10
1732382750000|2024-11-23 17:25:50|24451.23|24371.23|24447.96|24367.96|24453.54|24373.54|24447.96|24367.96|10
1732382760000|2024-11-23 17:26:00|24447.71|24367.71|24445.49|24365.49|24447.92|24367.92|24445.49|24365.49|10
1732382770000|2024-11-23 17:26:10|24441.81|24361.81|24432.92|24352.92|24441.81|24361.81|24432.72|24352.72|10
1732382780000|2024-11-23 17:26:20|24432.26|24352.26|24436.02|24356.02|24436.02|24356.02|24430.25|24350.25|10
1732382790000|2024-11-23 17:26:30|24436.62|24356.62|24437.23|24357.23|24438.82|24358.82|24436.62|24356.62|10
1732382800000|2024-11-23 17:26:40|24437.77|24357.77|24434.58|24354.58|24437.77|24357.77|24433.79|24353.79|10
1732382810000|2024-11-23 17:26:50|24434.89|24354.89|24434.17|24354.17|24436.02|24356.02|24434.17|24354.17|10
1732382820000|2024-11-23 17:27:00|24431.81|24351.81|24433.3|24353.3|24433.3|24353.3|24431.73|24351.73|10
1732382830000|2024-11-23 17:27:10|24432.74|24352.74|24435.72|24355.72|24435.72|24355.72|24432.74|24352.74|10
1732382840000|2024-11-23 17:27:20|24435.55|24355.55|24440.82|24360.82|24442.57|24362.57|24435.55|24355.55|10
1732382850000|2024-11-23 17:27:30|24441.46|24361.46|24445.25|24365.25|24445.25|24365.25|24440.58|24360.58|10
1732382860000|2024-11-23 17:27:40|24445.68|24365.68|24449.96|24369.96|24449.96|24369.96|24445.68|24365.68|10
1732382870000|2024-11-23 17:27:50|24449.12|24369.12|24454.83|24374.83|24454.83|24374.83|24449.12|24369.12|10
1732382880000|2024-11-23 17:28:00|24454.6|24374.6|24453.76|24373.76|24454.97|24374.97|24453.35|24373.35|10
1732382890000|2024-11-23 17:28:10|24455.19|24375.19|24462.12|24382.12|24462.12|24382.12|24454.44|24374.44|10
1732382900000|2024-11-23 17:28:20|24461.68|24381.68|24472.98|24392.98|24472.98|24392.98|24461.65|24381.65|10
1732382910000|2024-11-23 17:28:30|24472.83|24392.83|24476.35|24396.35|24476.56|24396.56|24472.83|24392.83|10
1732382920000|2024-11-23 17:28:40|24476.44|24396.44|24478.58|24398.58|24478.58|24398.58|24473.82|24393.82|10
1732382930000|2024-11-23 17:28:50|24478.53|24398.53|24490.47|24410.47|24490.47|24410.47|24478.53|24398.53|10
1732382940000|2024-11-23 17:29:00|24490.43|24410.43|24491.56|24411.56|24493.97|24413.97|24490.43|24410.43|9
1732382950000|2024-11-23 17:29:10|24492.24|24412.24|24489.62|24409.62|24492.52|24412.52|24489.09|24409.09|9
1732382960000|2024-11-23 17:29:20|24491.01|24411.01|24487.71|24407.71|24491.01|24411.01|24487.71|24407.71|10
1732382970000|2024-11-23 17:29:30|24487.45|24407.45|24489.6|24409.6|24490.68|24410.68|24487.45|24407.45|10
1732382980000|2024-11-23 17:29:40|24489.95|24409.95|24495.59|24415.59|24497.2|24417.2|24489.95|24409.95|10
1732382990000|2024-11-23 17:29:50|24495.58|24415.58|24497.98|24417.98|24497.98|24417.98|24495.48|24415.48|10
1732383000000|2024-11-23 17:30:00|24497.66|24417.66|24490.99|24410.99|24497.73|24417.73|24490.99|24410.99|10
1732383010000|2024-11-23 17:30:10|24490.59|24410.59|24482.6|24402.6|24490.59|24410.59|24482.6|24402.6|10
1732383020000|2024-11-23 17:30:20|24480.63|24400.63|24485.47|24405.47|24485.47|24405.47|24480.63|24400.63|10
1732383030000|2024-11-23 17:30:30|24486.96|24406.96|24479.47|24399.47|24486.96|24406.96|24478.91|24398.91|10
1732383040000|2024-11-23 17:30:40|24480.39|24400.39|24482.03|24402.03|24482.3|24402.3|24480.39|24400.39|10
1732383050000|2024-11-23 17:30:50|24482.12|24402.12|24476.61|24396.61|24483.65|24403.65|24476.61|24396.61|10
1732383060000|2024-11-23 17:31:00|24475.31|24395.31|24479.45|24399.45|24479.45|24399.45|24475.11|24395.11|10
1732383070000|2024-11-23 17:31:10|24479.63|24399.63|24489.72|24409.72|24489.72|24409.72|24479.63|24399.63|10
1732383080000|2024-11-23 17:31:20|24491.16|24411.16|24492.97|24412.97|24493.09|24413.09|24491.07|24411.07|10
1732383090000|2024-11-23 17:31:30|24492.57|24412.57|24499.35|24419.35|24499.35|24419.35|24492.57|24412.57|10
1732383100000|2024-11-23 17:31:40|24499.52|24419.52|24502.67|24422.67|24502.67|24422.67|24499.52|24419.52|9
1732383110000|2024-11-23 17:31:50|24502.28|24422.28|24502.59|24422.59|24504.53|24424.53|24501.71|24421.71|10
1732383120000|2024-11-23 17:32:00|24503.49|24423.49|24498.47|24418.47|24504.66|24424.66|24498.47|24418.47|10
1732383130000|2024-11-23 17:32:10|24492.62|24412.62|24483.56|24403.56|24492.62|24412.62|24483.56|24403.56|10
1732383140000|2024-11-23 17:32:20|24482.79|24402.79|24478.93|24398.93|24482.79|24402.79|24476.56|24396.56|10
1732383150000|2024-11-23 17:32:30|24480.16|24400.16|24479.82|24399.82|24482.66|24402.66|24478.8|24398.8|10
1732383160000|2024-11-23 17:32:40|24479.96|24399.96|24473.91|24393.91|24479.96|24399.96|24473.91|24393.91|10
1732383170000|2024-11-23 17:32:50|24472.93|24392.93|24472.15|24392.15|24474.08|24394.08|24472.15|24392.15|10
1732383180000|2024-11-23 17:33:00|24472.47|24392.47|24482.35|24402.35|24482.35|24402.35|24472.02|24392.02|10
1732383190000|2024-11-23 17:33:10|24483.89|24403.89|24494.13|24414.13|24494.15|24414.15|24483.89|24403.89|10
1732383200000|2024-11-23 17:33:20|24494.09|24414.09|24493.45|24413.45|24495.2|24415.2|24493.02|24413.02|10
1732383210000|2024-11-23 17:33:30|24492.47|24412.47|24503.6|24423.6|24503.6|24423.6|24492.16|24412.16|10
1732383220000|2024-11-23 17:33:40|24504.96|24424.96|24505.49|24425.49|24505.49|24425.49|24503.57|24423.57|10
1732383230000|2024-11-23 17:33:50|24506.27|24426.27|24510.13|24430.13|24510.13|24430.13|24506.27|24426.27|10
1732383240000|2024-11-23 17:34:00|24511.72|24431.72|24504.77|24424.77|24512.34|24432.34|24504.77|24424.77|10
1732383250000|2024-11-23 17:34:10|24505.39|24425.39|24515.13|24435.13|24515.13|24435.13|24505.39|24425.39|10
1732383260000|2024-11-23 17:34:20|24515.19|24435.19|24520.34|24440.34|24520.54|24440.54|24515.19|24435.19|10
1732383270000|2024-11-23 17:34:30|24520.35|24440.35|24526.33|24446.33|24526.33|24446.33|24520.35|24440.35|10
1732383280000|2024-11-23 17:34:40|24526.85|24446.85|24523.13|24443.13|24529.38|24449.38|24523.13|24443.13|10
1732383290000|2024-11-23 17:34:50|24523|24443|24521.07|24441.07|24523.89|24443.89|24521.07|24441.07|10
1732383300000|2024-11-23 17:35:00|24522.07|24442.07|24520.26|24440.26|24523.67|24443.67|24520.26|24440.26|10
1732383310000|2024-11-23 17:35:10|24518.77|24438.77|24517.55|24437.55|24518.77|24438.77|24515.79|24435.79|10
1732383320000|2024-11-23 17:35:20|24517.89|24437.89|24514.75|24434.75|24517.89|24437.89|24513.74|24433.74|10
1732383330000|2024-11-23 17:35:30|24514.65|24434.65|24517.14|24437.14|24517.14|24437.14|24514.54|24434.54|10
1732383340000|2024-11-23 17:35:40|24520.33|24440.33|24527.74|24447.74|24527.74|24447.74|24520.33|24440.33|10
1732383350000|2024-11-23 17:35:50|24528.4|24448.4|24530.92|24450.92|24531.03|24451.03|24528.4|24448.4|10
1732383360000|2024-11-23 17:36:00|24532.15|24452.15|24533.56|24453.56|24533.56|24453.56|24531.5|24451.5|10
1732383370000|2024-11-23 17:36:10|24536.28|24456.28|24543.66|24463.66|24543.66|24463.66|24536.28|24456.28|10
1732383380000|2024-11-23 17:36:20|24546.21|24466.21|24546.19|24466.19|24546.89|24466.89|24545.99|24465.99|10
1732383390000|2024-11-23 17:36:30|24545.77|24465.77|24547.09|24467.09|24547.77|24467.77|24544.98|24464.98|10
1732383400000|2024-11-23 17:36:40|24552.25|24472.25|24551.93|24471.93|24553.59|24473.59|24551.17|24471.17|10
1732383410000|2024-11-23 17:36:50|24551.7|24471.7|24551.02|24471.02|24554.11|24474.11|24551.02|24471.02|10
1732383420000|2024-11-23 17:37:00|24550.16|24470.16|24549.15|24469.15|24551.41|24471.41|24548.37|24468.37|10
1732383430000|2024-11-23 17:37:10|24549.73|24469.73|24550.7|24470.7|24550.98|24470.98|24549.69|24469.69|10
1732383440000|2024-11-23 17:37:20|24550.73|24470.73|24554.52|24474.52|24554.52|24474.52|24550.73|24470.73|10
1732383450000|2024-11-23 17:37:30|24556.41|24476.41|24560.78|24480.78|24561.44|24481.44|24556.41|24476.41|10
1732383460000|2024-11-23 17:37:40|24560.57|24480.57|24559.79|24479.79|24560.57|24480.57|24558.64|24478.64|10
1732383470000|2024-11-23 17:37:50|24561.62|24481.62|24556.74|24476.74|24561.62|24481.62|24556.74|24476.74|10
1732383480000|2024-11-23 17:38:00|24556.2|24476.2|24552.54|24472.54|24556.2|24476.2|24552.54|24472.54|10
1732383490000|2024-11-23 17:38:10|24550.16|24470.16|24548.09|24468.09|24550.16|24470.16|24544.65|24464.65|10
1732383500000|2024-11-23 17:38:20|24550.88|24470.88|24559.29|24479.29|24559.29|24479.29|24550.88|24470.88|10
1732383510000|2024-11-23 17:38:30|24559.88|24479.88|24552.73|24472.73|24559.88|24479.88|24552.73|24472.73|10
1732383520000|2024-11-23 17:38:40|24552.64|24472.64|24549.48|24469.48|24552.64|24472.64|24549.11|24469.11|10
1732383530000|2024-11-23 17:38:50|24550.2|24470.2|24551.95|24471.95|24551.95|24471.95|24548.89|24468.89|10
1732383540000|2024-11-23 17:39:00|24552.52|24472.52|24551.24|24471.24|24552.52|24472.52|24547.83|24467.83|10
1732383550000|2024-11-23 17:39:10|24553.01|24473.01|24550.77|24470.77|24557.79|24477.79|24550.34|24470.34|10
1732383560000|2024-11-23 17:39:20|24550.16|24470.16|24553.28|24473.28|24553.28|24473.28|24550.16|24470.16|10
1732383570000|2024-11-23 17:39:30|24552.95|24472.95|24553.4|24473.4|24553.4|24473.4|24551.64|24471.64|10
1732383580000|2024-11-23 17:39:40|24559.22|24479.22|24566.8|24486.8|24567.21|24487.21|24559.22|24479.22|10
1732383590000|2024-11-23 17:39:50|24566.52|24486.52|24567.86|24487.86|24568.85|24488.85|24565.63|24485.63|10
1732383600000|2024-11-23 17:40:00|24567.04|24487.04|24559.93|24479.93|24567.78|24487.78|24559.93|24479.93|10
1732383610000|2024-11-23 17:40:10|24556.85|24476.85|24553.44|24473.44|24556.85|24476.85|24552.21|24472.21|10
1732383620000|2024-11-23 17:40:20|24554.57|24474.57|24560.24|24480.24|24560.24|24480.24|24554.57|24474.57|10
1732383630000|2024-11-23 17:40:30|24560.66|24480.66|24561.9|24481.9|24561.9|24481.9|24558.69|24478.69|10
1732383640000|2024-11-23 17:40:40|24563.49|24483.49|24567.78|24487.78|24567.78|24487.78|24563.49|24483.49|10
1732383650000|2024-11-23 17:40:50|24567.57|24487.57|24569.5|24489.5|24570.21|24490.21|24567.57|24487.57|10
1732383660000|2024-11-23 17:41:00|24568.26|24488.26|24568.04|24488.04|24568.81|24488.81|24565.07|24485.07|10
1732383670000|2024-11-23 17:41:10|24567.39|24487.39|24567.72|24487.72|24568.51|24488.51|24567.35|24487.35|10
1732383680000|2024-11-23 17:41:20|24568.48|24488.48|24566.56|24486.56|24568.96|24488.96|24564.78|24484.78|9
1732383690000|2024-11-23 17:41:30|24566.31|24486.31|24565.98|24485.98|24567.42|24487.42|24564.28|24484.28|10
1732383700000|2024-11-23 17:41:40|24566.03|24486.03|24562.85|24482.85|24566.03|24486.03|24562.78|24482.78|10
1732383710000|2024-11-23 17:41:50|24563.11|24483.11|24558.91|24478.91|24563.11|24483.11|24557.88|24477.88|10
1732383720000|2024-11-23 17:42:00|24558.18|24478.18|24559.27|24479.27|24559.73|24479.73|24558.18|24478.18|9
1732383730000|2024-11-23 17:42:10|24558.96|24478.96|24554.07|24474.07|24560.63|24480.63|24554.07|24474.07|10
1732383740000|2024-11-23 17:42:20|24550.02|24470.02|24555.28|24475.28|24555.28|24475.28|24549.45|24469.45|10
1732383750000|2024-11-23 17:42:30|24555.96|24475.96|24555.14|24475.14|24556.24|24476.24|24554.59|24474.59|10
1732383760000|2024-11-23 17:42:40|24553.64|24473.64|24554.23|24474.23|24554.42|24474.42|24550.38|24470.38|10
1732383770000|2024-11-23 17:42:50|24553.47|24473.47|24555.79|24475.79|24555.79|24475.79|24553.33|24473.33|9
1732383780000|2024-11-23 17:43:00|24556.47|24476.47|24549|24469|24556.91|24476.91|24549|24469|10
1732383790000|2024-11-23 17:43:10|24546.17|24466.17|24539.98|24459.98|24546.17|24466.17|24539.35|24459.35|10
1732383800000|2024-11-23 17:43:20|24540.77|24460.77|24542.31|24462.31|24542.79|24462.79|24539.21|24459.21|10
1732383810000|2024-11-23 17:43:30|24543.29|24463.29|24545.88|24465.88|24546|24466|24543.29|24463.29|10
1732383820000|2024-11-23 17:43:40|24545.08|24465.08|24545.44|24465.44|24545.54|24465.54|24544.3|24464.3|9
1732383830000|2024-11-23 17:43:50|24544.1|24464.1|24541.59|24461.59|24544.1|24464.1|24541.25|24461.25|10
1732383840000|2024-11-23 17:44:00|24541.57|24461.57|24542.73|24462.73|24542.73|24462.73|24540.87|24460.87|9
1732383850000|2024-11-23 17:44:10|24543.82|24463.82|24552.27|24472.27|24552.27|24472.27|24543.55|24463.55|10
1732383860000|2024-11-23 17:44:20|24553.89|24473.89|24557.44|24477.44|24557.44|24477.44|24553.2|24473.2|10
1732383870000|2024-11-23 17:44:30|24557.48|24477.48|24560.33|24480.33|24560.54|24480.54|24557.09|24477.09|10
1732383880000|2024-11-23 17:44:40|24559.9|24479.9|24557.91|24477.91|24559.9|24479.9|24557.52|24477.52|10
1732383890000|2024-11-23 17:44:50|24557.55|24477.55|24564.05|24484.05|24564.66|24484.66|24557.55|24477.55|10
1732383900000|2024-11-23 17:45:00|24562.08|24482.08|24555.39|24475.39|24562.08|24482.08|24555.39|24475.39|10
1732383910000|2024-11-23 17:45:10|24553.55|24473.55|24551.02|24471.02|24553.55|24473.55|24549.36|24469.36|10
1732383920000|2024-11-23 17:45:20|24550.94|24470.94|24552.27|24472.27|24552.72|24472.72|24549.44|24469.44|10
1732383930000|2024-11-23 17:45:30|24552.18|24472.18|24552.88|24472.88|24552.93|24472.93|24550.54|24470.54|10
1732383940000|2024-11-23 17:45:40|24553.12|24473.12|24558.41|24478.41|24558.75|24478.75|24553.12|24473.12|10
1732383950000|2024-11-23 17:45:50|24559.08|24479.08|24559.1|24479.1|24559.21|24479.21|24558.44|24478.44|10
1732383960000|2024-11-23 17:46:00|24559.39|24479.39|24561.95|24481.95|24561.95|24481.95|24559.39|24479.39|10
1732383970000|2024-11-23 17:46:10|24559.87|24479.87|24554.55|24474.55|24559.87|24479.87|24554.55|24474.55|10
1732383980000|2024-11-23 17:46:20|24554.44|24474.44|24544.92|24464.92|24554.44|24474.44|24543.95|24463.95|10
1732383990000|2024-11-23 17:46:30|24544.91|24464.91|24546.47|24466.47|24548.31|24468.31|24544.25|24464.25|10
1732384000000|2024-11-23 17:46:40|24546.07|24466.07|24544.35|24464.35|24546.12|24466.12|24544.35|24464.35|10
1732384010000|2024-11-23 17:46:50|24545.22|24465.22|24539.77|24459.77|24545.22|24465.22|24539.77|24459.77|10
1732384020000|2024-11-23 17:47:00|24539.66|24459.66|24538.41|24458.41|24540.13|24460.13|24538.41|24458.41|9
1732384030000|2024-11-23 17:47:10|24536.54|24456.54|24532.81|24452.81|24536.54|24456.54|24532.81|24452.81|10
1732384040000|2024-11-23 17:47:20|24532.15|24452.15|24533.11|24453.11|24533.38|24453.38|24530.43|24450.43|10
1732384050000|2024-11-23 17:47:30|24533.35|24453.35|24542.89|24462.89|24542.89|24462.89|24533.35|24453.35|10
1732384060000|2024-11-23 17:47:40|24542.92|24462.92|24542.19|24462.19|24544.5|24464.5|24542.13|24462.13|10
1732384070000|2024-11-23 17:47:50|24543.04|24463.04|24548.17|24468.17|24548.64|24468.64|24543.04|24463.04|10
1732384080000|2024-11-23 17:48:00|24548.38|24468.38|24548.14|24468.14|24550.81|24470.81|24548.14|24468.14|10
1732384090000|2024-11-23 17:48:10|24549.13|24469.13|24548.33|24468.33|24552.8|24472.8|24546.91|24466.91|10
1732384100000|2024-11-23 17:48:20|24548.88|24468.88|24547.69|24467.69|24551.34|24471.34|24547.69|24467.69|10
1732384110000|2024-11-23 17:48:30|24547.39|24467.39|24545.86|24465.86|24547.39|24467.39|24543.99|24463.99|10
1732384120000|2024-11-23 17:48:40|24545.78|24465.78|24541.53|24461.53|24545.78|24465.78|24541.53|24461.53|9
1732384130000|2024-11-23 17:48:50|24542.19|24462.19|24541.67|24461.67|24542.35|24462.35|24540.83|24460.83|9
1732384140000|2024-11-23 17:49:00|24542.26|24462.26|24540.33|24460.33|24542.56|24462.56|24538.06|24458.06|10
1732384150000|2024-11-23 17:49:10|24539.4|24459.4|24541.76|24461.76|24542.07|24462.07|24539.4|24459.4|10
1732384160000|2024-11-23 17:49:20|24541.88|24461.88|24546.36|24466.36|24546.36|24466.36|24541.24|24461.24|10
1732384170000|2024-11-23 17:49:30|24546.77|24466.77|24549.55|24469.55|24549.55|24469.55|24546.5|24466.5|10
1732384180000|2024-11-23 17:49:40|24549.96|24469.96|24552.72|24472.72|24552.72|24472.72|24549.51|24469.51|10
1732384190000|2024-11-23 17:49:50|24552.58|24472.58|24559.64|24479.64|24559.88|24479.88|24552.58|24472.58|9
1732384200000|2024-11-23 17:50:00|24559.87|24479.87|24562.26|24482.26|24563.47|24483.47|24559.39|24479.39|10
1732384210000|2024-11-23 17:50:10|24562.98|24482.98|24556.12|24476.12|24563.93|24483.93|24556.12|24476.12|10
1732384220000|2024-11-23 17:50:20|24555.36|24475.36|24544.47|24464.47|24555.93|24475.93|24544.47|24464.47|10
1732384230000|2024-11-23 17:50:30|24544.51|24464.51|24543.68|24463.68|24545.5|24465.5|24543.68|24463.68|10
1732384240000|2024-11-23 17:50:40|24543.78|24463.78|24543.27|24463.27|24543.78|24463.78|24542.39|24462.39|10
1732384250000|2024-11-23 17:50:50|24542.2|24462.2|24545.01|24465.01|24546.53|24466.53|24542.2|24462.2|10
1732384260000|2024-11-23 17:51:00|24549.78|24469.78|24553.24|24473.24|24553.3|24473.3|24549.78|24469.78|10
1732384270000|2024-11-23 17:51:10|24554.54|24474.54|24555.88|24475.88|24556.07|24476.07|24553.83|24473.83|9
1732384280000|2024-11-23 17:51:20|24555.03|24475.03|24555.57|24475.57|24555.57|24475.57|24554.21|24474.21|10
1732384290000|2024-11-23 17:51:30|24556.23|24476.23|24559.65|24479.65|24559.65|24479.65|24554.92|24474.92|10
1732384300000|2024-11-23 17:51:40|24560.48|24480.48|24558.3|24478.3|24560.48|24480.48|24557.48|24477.48|10
1732384310000|2024-11-23 17:51:50|24558.96|24478.96|24560.89|24480.89|24562.15|24482.15|24557.75|24477.75|10
1732384320000|2024-11-23 17:52:00|24560.41|24480.41|24549.81|24469.81|24560.41|24480.41|24549.81|24469.81|9
1732384330000|2024-11-23 17:52:10|24548.35|24468.35|24538.14|24458.14|24548.35|24468.35|24536.51|24456.51|10
1732384340000|2024-11-23 17:52:20|24537.79|24457.79|24542.14|24462.14|24543.56|24463.56|24537.79|24457.79|10
1732384350000|2024-11-23 17:52:30|24540.78|24460.78|24533.57|24453.57|24540.78|24460.78|24533.57|24453.57|10
1732384360000|2024-11-23 17:52:40|24530.92|24450.92|24521.3|24441.3|24530.92|24450.92|24521.3|24441.3|10
1732384370000|2024-11-23 17:52:50|24520.87|24440.87|24507.08|24427.08|24521.18|24441.18|24507.08|24427.08|10
1732384380000|2024-11-23 17:53:00|24505.94|24425.94|24497.2|24417.2|24506.04|24426.04|24497.2|24417.2|10
1732384390000|2024-11-23 17:53:10|24495.72|24415.72|24503.01|24423.01|24503.86|24423.86|24495.38|24415.38|10
1732384400000|2024-11-23 17:53:20|24501.35|24421.35|24498.8|24418.8|24501.35|24421.35|24498|24418|10
1732384410000|2024-11-23 17:53:30|24498.03|24418.03|24490.13|24410.13|24498.03|24418.03|24490.13|24410.13|10
1732384420000|2024-11-23 17:53:40|24490.01|24410.01|24486.45|24406.45|24490.01|24410.01|24485.71|24405.71|10
1732384430000|2024-11-23 17:53:50|24486.77|24406.77|24485.35|24405.35|24486.77|24406.77|24483.95|24403.95|10
1732384440000|2024-11-23 17:54:00|24485.05|24405.05|24491.87|24411.87|24491.87|24411.87|24485.05|24405.05|10
1732384450000|2024-11-23 17:54:10|24492.99|24412.99|24495.63|24415.63|24495.63|24415.63|24492.99|24412.99|10
1732384460000|2024-11-23 17:54:20|24499.56|24419.56|24501.28|24421.28|24502.12|24422.12|24499.56|24419.56|10
1732384470000|2024-11-23 17:54:30|24501.34|24421.34|24500.88|24420.88|24502.49|24422.49|24500.55|24420.55|10
1732384480000|2024-11-23 17:54:40|24501|24421|24501.79|24421.79|24501.79|24421.79|24500.39|24420.39|10
1732384490000|2024-11-23 17:54:50|24501.94|24421.94|24504.14|24424.14|24504.74|24424.74|24501.94|24421.94|10
1732384500000|2024-11-23 17:55:00|24502.99|24422.99|24504.89|24424.89|24504.89|24424.89|24502.99|24422.99|10
1732384510000|2024-11-23 17:55:10|24504.8|24424.8|24500.98|24420.98|24504.89|24424.89|24500.98|24420.98|10
1732384520000|2024-11-23 17:55:20|24500.43|24420.43|24502.19|24422.19|24502.32|24422.32|24498.98|24418.98|10
1732384530000|2024-11-23 17:55:30|24502.34|24422.34|24503.48|24423.48|24504.05|24424.05|24502.34|24422.34|10
1732384540000|2024-11-23 17:55:40|24503.5|24423.5|24509.85|24429.85|24509.85|24429.85|24503.5|24423.5|10
1732384550000|2024-11-23 17:55:50|24511.81|24431.81|24517.02|24437.02|24517.07|24437.07|24511.66|24431.66|10
1732384560000|2024-11-23 17:56:00|24516.47|24436.47|24506.91|24426.91|24516.47|24436.47|24506.91|24426.91|10
1732384570000|2024-11-23 17:56:10|24508.22|24428.22|24506.13|24426.13|24509.01|24429.01|24505.09|24425.09|10
1732384580000|2024-11-23 17:56:20|24504.86|24424.86|24505.68|24425.68|24507.22|24427.22|24504.86|24424.86|9
1732384590000|2024-11-23 17:56:30|24505.41|24425.41|24509.57|24429.57|24509.57|24429.57|24504.61|24424.61|10
1732384600000|2024-11-23 17:56:40|24509.1|24429.1|24516.76|24436.76|24516.76|24436.76|24509.1|24429.1|10
1732384610000|2024-11-23 17:56:50|24517.15|24437.15|24521.29|24441.29|24522.01|24442.01|24517.15|24437.15|10
1732384620000|2024-11-23 17:57:00|24521.73|24441.73|24520.52|24440.52|24521.73|24441.73|24520.14|24440.14|10
1732384630000|2024-11-23 17:57:10|24519.95|24439.95|24517.8|24437.8|24519.95|24439.95|24517.8|24437.8|10
1732384640000|2024-11-23 17:57:20|24519.12|24439.12|24520.65|24440.65|24520.69|24440.69|24519.12|24439.12|10
1732384650000|2024-11-23 17:57:30|24520.96|24440.96|24516.66|24436.66|24522.42|24442.42|24516.66|24436.66|10
1732384660000|2024-11-23 17:57:40|24516.28|24436.28|24515.31|24435.31|24517.1|24437.1|24515.31|24435.31|10
1732384670000|2024-11-23 17:57:50|24515.74|24435.74|24513|24433|24515.74|24435.74|24513|24433|10
1732384680000|2024-11-23 17:58:00|24512.57|24432.57|24513.47|24433.47|24513.47|24433.47|24510.92|24430.92|10
1732384690000|2024-11-23 17:58:10|24514.06|24434.06|24514.44|24434.44|24516.48|24436.48|24514.06|24434.06|10
1732384700000|2024-11-23 17:58:20|24514.56|24434.56|24517.24|24437.24|24517.24|24437.24|24514.56|24434.56|10
1732384710000|2024-11-23 17:58:30|24520.97|24440.97|24518.97|24438.97|24523.47|24443.47|24518.97|24438.97|10
1732384720000|2024-11-23 17:58:40|24518.24|24438.24|24518.37|24438.37|24520.42|24440.42|24518.24|24438.24|10
1732384730000|2024-11-23 17:58:50|24518.24|24438.24|24516.12|24436.12|24518.24|24438.24|24516.12|24436.12|10
1732384740000|2024-11-23 17:59:00|24515.56|24435.56|24518.88|24438.88|24518.93|24438.93|24515.56|24435.56|10
1732384750000|2024-11-23 17:59:10|24519.54|24439.54|24523.4|24443.4|24523.4|24443.4|24517.97|24437.97|10
1732384760000|2024-11-23 17:59:20|24523.65|24443.65|24527.74|24447.74|24527.74|24447.74|24523.65|24443.65|10
1732384770000|2024-11-23 17:59:30|24525.78|24445.78|24520.98|24440.98|24526.12|24446.12|24520.98|24440.98|10
1732384780000|2024-11-23 17:59:40|24520.79|24440.79|24522.49|24442.49|24523.09|24443.09|24520.18|24440.18|10
1732384790000|2024-11-23 17:59:50|24521.86|24441.86|24524.05|24444.05|24524.11|24444.11|24521.86|24441.86|10
1732384800000|2024-11-23 18:00:00|24523.81|24443.81|24517.32|24437.32|24523.81|24443.81|24517.32|24437.32|9
1732384810000|2024-11-23 18:00:10|24515.17|24435.17|24513.13|24433.13|24515.17|24435.17|24510.61|24430.61|10
1732384820000|2024-11-23 18:00:20|24512.93|24432.93|24507.88|24427.88|24512.93|24432.93|24507.88|24427.88|10
1732384830000|2024-11-23 18:00:30|24508.15|24428.15|24501.23|24421.23|24508.15|24428.15|24500.64|24420.64|10
1732384840000|2024-11-23 18:00:40|24501.84|24421.84|24501.4|24421.4|24504.53|24424.53|24501.29|24421.29|10
1732384850000|2024-11-23 18:00:50|24500.94|24420.94|24501.03|24421.03|24501.94|24421.94|24497.91|24417.91|10
1732384860000|2024-11-23 18:01:00|24500.22|24420.22|24497.62|24417.62|24501.27|24421.27|24497.62|24417.62|10
1732384870000|2024-11-23 18:01:10|24497.01|24417.01|24480.46|24400.46|24497.09|24417.09|24480|24400|10
1732384880000|2024-11-23 18:01:20|24479.9|24399.9|24472.31|24392.31|24479.9|24399.9|24472.27|24392.27|10
1732384890000|2024-11-23 18:01:30|24470.89|24390.89|24464.34|24384.34|24470.89|24390.89|24464.07|24384.07|10
1732384900000|2024-11-23 18:01:40|24462.72|24382.72|24465.11|24385.11|24465.11|24385.11|24462.32|24382.32|9
1732384910000|2024-11-23 18:01:50|24466.07|24386.07|24464.23|24384.23|24466.49|24386.49|24464.17|24384.17|10
1732384920000|2024-11-23 18:02:00|24463.9|24383.9|24469.01|24389.01|24469.01|24389.01|24463.89|24383.89|10
1732384930000|2024-11-23 18:02:10|24469.42|24389.42|24467.02|24387.02|24471.02|24391.02|24467.02|24387.02|10
1732384940000|2024-11-23 18:02:20|24465.4|24385.4|24456.11|24376.11|24465.4|24385.4|24455.54|24375.54|10
1732384950000|2024-11-23 18:02:30|24455.5|24375.5|24449.98|24369.98|24455.5|24375.5|24449.98|24369.98|10
1732384960000|2024-11-23 18:02:40|24449.71|24369.71|24439.91|24359.91|24449.71|24369.71|24439.91|24359.91|10
1732384970000|2024-11-23 18:02:50|24440.19|24360.19|24435.77|24355.77|24443.86|24363.86|24435.77|24355.77|10
1732384980000|2024-11-23 18:03:00|24434.85|24354.85|24428.15|24348.15|24434.85|24354.85|24427.23|24347.23|10
1732384990000|2024-11-23 18:03:10|24428.66|24348.66|24419.38|24339.38|24428.94|24348.94|24419.38|24339.38|10
1732385000000|2024-11-23 18:03:20|24418.79|24338.79|24411.13|24331.13|24418.79|24338.79|24411.13|24331.13|10
1732385010000|2024-11-23 18:03:30|24409.71|24329.71|24408.89|24328.89|24410.49|24330.49|24408.89|24328.89|10
1732385020000|2024-11-23 18:03:40|24407.9|24327.9|24404|24324|24407.9|24327.9|24404|24324|10
1732385030000|2024-11-23 18:03:50|24402.73|24322.73|24402.08|24322.08|24402.73|24322.73|24399.79|24319.79|10
1732385040000|2024-11-23 18:04:00|24401.42|24321.42|24398.75|24318.75|24401.42|24321.42|24398.75|24318.75|10
1732385050000|2024-11-23 18:04:10|24398.72|24318.72|24394.14|24314.14|24401.41|24321.41|24394.14|24314.14|10
1732385060000|2024-11-23 18:04:20|24394.2|24314.2|24390.38|24310.38|24394.29|24314.29|24390.38|24310.38|10
1732385070000|2024-11-23 18:04:30|24391.39|24311.39|24394.11|24314.11|24394.32|24314.32|24391.39|24311.39|10
1732385080000|2024-11-23 18:04:40|24394.69|24314.69|24394.95|24314.95|24396.82|24316.82|24394.69|24314.69|10
1732385090000|2024-11-23 18:04:50|24395.72|24315.72|24390.06|24310.06|24396.42|24316.42|24390.06|24310.06|9
1732385100000|2024-11-23 18:05:00|24389.81|24309.81|24382.09|24302.09|24389.81|24309.81|24382.09|24302.09|10
1732385110000|2024-11-23 18:05:10|24381|24301|24384.76|24304.76|24384.76|24304.76|24381|24301|10
1732385120000|2024-11-23 18:05:20|24384.1|24304.1|24392.88|24312.88|24392.88|24312.88|24383.39|24303.39|10
1732385130000|2024-11-23 18:05:30|24393.23|24313.23|24397.65|24317.65|24397.65|24317.65|24393.23|24313.23|10
1732385140000|2024-11-23 18:05:40|24397.46|24317.46|24402.25|24322.25|24403.18|24323.18|24397.46|24317.46|10
1732385150000|2024-11-23 18:05:50|24403.44|24323.44|24412.15|24332.15|24412.19|24332.19|24403.44|24323.44|10
1732385160000|2024-11-23 18:06:00|24411.94|24331.94|24402.81|24322.81|24411.98|24331.98|24402.81|24322.81|10
1732385170000|2024-11-23 18:06:10|24402.04|24322.04|24402.4|24322.4|24403.53|24323.53|24401.29|24321.29|10
1732385180000|2024-11-23 18:06:20|24402.07|24322.07|24406.76|24326.76|24406.76|24326.76|24400.57|24320.57|9
1732385190000|2024-11-23 18:06:30|24406.91|24326.91|24407.63|24327.63|24409.23|24329.23|24406.91|24326.91|10
1732385200000|2024-11-23 18:06:40|24409.48|24329.48|24413.17|24333.17|24414.44|24334.44|24409.48|24329.48|10
1732385210000|2024-11-23 18:06:50|24413.59|24333.59|24414.71|24334.71|24416.54|24336.54|24413.06|24333.06|10
1732385220000|2024-11-23 18:07:00|24413.94|24333.94|24421.69|24341.69|24421.69|24341.69|24413.94|24333.94|10
1732385230000|2024-11-23 18:07:10|24420.54|24340.54|24417.12|24337.12|24423.84|24343.84|24417.12|24337.12|10
1732385240000|2024-11-23 18:07:20|24416.25|24336.25|24407.25|24327.25|24416.25|24336.25|24407.25|24327.25|9
1732385250000|2024-11-23 18:07:30|24407.48|24327.48|24399.11|24319.11|24407.65|24327.65|24399.11|24319.11|10
1732385260000|2024-11-23 18:07:40|24397.59|24317.59|24398.27|24318.27|24398.27|24318.27|24393.53|24313.53|10
1732385270000|2024-11-23 18:07:50|24396.36|24316.36|24391.84|24311.84|24397.36|24317.36|24391.84|24311.84|10
1732385280000|2024-11-23 18:08:00|24392.78|24312.78|24396.14|24316.14|24396.4|24316.4|24392.78|24312.78|10
1732385290000|2024-11-23 18:08:10|24395.84|24315.84|24396.45|24316.45|24398.79|24318.79|24395.02|24315.02|10
1732385300000|2024-11-23 18:08:20|24396.4|24316.4|24402.47|24322.47|24402.56|24322.56|24396.34|24316.34|10
1732385310000|2024-11-23 18:08:30|24403.08|24323.08|24410.5|24330.5|24410.5|24330.5|24403.08|24323.08|10
1732385320000|2024-11-23 18:08:40|24411.17|24331.17|24403.4|24323.4|24411.34|24331.34|24403.4|24323.4|10
1732385330000|2024-11-23 18:08:50|24401.16|24321.16|24402.93|24322.93|24407.49|24327.49|24399.72|24319.72|10
1732385340000|2024-11-23 18:09:00|24402.4|24322.4|24399.91|24319.91|24402.4|24322.4|24399.22|24319.22|10
1732385350000|2024-11-23 18:09:10|24400.13|24320.13|24396.14|24316.14|24400.13|24320.13|24395.94|24315.94|10
1732385360000|2024-11-23 18:09:20|24396.25|24316.25|24397.98|24317.98|24398.83|24318.83|24396.25|24316.25|10
1732385370000|2024-11-23 18:09:30|24397.91|24317.91|24403.26|24323.26|24403.26|24323.26|24397.91|24317.91|10
1732385380000|2024-11-23 18:09:40|24403.92|24323.92|24407.64|24327.64|24408.82|24328.82|24403.92|24323.92|10
1732385390000|2024-11-23 18:09:50|24407.86|24327.86|24406.78|24326.78|24407.86|24327.86|24406.77|24326.77|10
1732385400000|2024-11-23 18:10:00|24407.79|24327.79|24406.22|24326.22|24407.97|24327.97|24406.16|24326.16|10
1732385410000|2024-11-23 18:10:10|24404.48|24324.48|24401.48|24321.48|24404.89|24324.89|24400.86|24320.86|10
1732385420000|2024-11-23 18:10:20|24402.83|24322.83|24412|24332|24412|24332|24402.83|24322.83|10
1732385430000|2024-11-23 18:10:30|24412.29|24332.29|24422.69|24342.69|24422.69|24342.69|24412.29|24332.29|10
1732385440000|2024-11-23 18:10:40|24422.7|24342.7|24429.73|24349.73|24429.73|24349.73|24422.7|24342.7|10
1732385450000|2024-11-23 18:10:50|24429.83|24349.83|24430.24|24350.24|24431.12|24351.12|24428.8|24348.8|9
1732385460000|2024-11-23 18:11:00|24430.3|24350.3|24431.56|24351.56|24431.78|24351.78|24429.82|24349.82|10
1732385470000|2024-11-23 18:11:10|24431.62|24351.62|24431.25|24351.25|24431.62|24351.62|24431.16|24351.16|9
1732385480000|2024-11-23 18:11:20|24430.72|24350.72|24429.25|24349.25|24430.72|24350.72|24428.6|24348.6|10
1732385490000|2024-11-23 18:11:30|24429.94|24349.94|24439.83|24359.83|24439.83|24359.83|24429.94|24349.94|10
1732385500000|2024-11-23 18:11:40|24440.94|24360.94|24450.41|24370.41|24450.41|24370.41|24440.65|24360.65|10
1732385510000|2024-11-23 18:11:50|24451.24|24371.24|24457.11|24377.11|24457.54|24377.54|24451.24|24371.24|10
1732385520000|2024-11-23 18:12:00|24456.97|24376.97|24458.06|24378.06|24458.75|24378.75|24456.38|24376.38|10
1732385530000|2024-11-23 18:12:10|24456.96|24376.96|24465.18|24385.18|24465.98|24385.98|24455.85|24375.85|10
1732385540000|2024-11-23 18:12:20|24467.07|24387.07|24468.99|24388.99|24468.99|24388.99|24466.87|24386.87|10
1732385550000|2024-11-23 18:12:30|24469.61|24389.61|24468.98|24388.98|24470.28|24390.28|24468.86|24388.86|10
1732385560000|2024-11-23 18:12:40|24468.84|24388.84|24466.78|24386.78|24469.49|24389.49|24466.38|24386.38|10
1732385570000|2024-11-23 18:12:50|24466.33|24386.33|24466.18|24386.18|24466.84|24386.84|24466.13|24386.13|10
1732385580000|2024-11-23 18:13:00|24466.26|24386.26|24481.08|24401.08|24481.08|24401.08|24466.26|24386.26|10
1732385590000|2024-11-23 18:13:10|24482.31|24402.31|24491.66|24411.66|24491.66|24411.66|24482.31|24402.31|10
1732385600000|2024-11-23 18:13:20|24492.96|24412.96|24488.54|24408.54|24493.64|24413.64|24488.54|24408.54|10
1732385610000|2024-11-23 18:13:30|24487.56|24407.56|24489.62|24409.62|24490.69|24410.69|24487.5|24407.5|10
1732385620000|2024-11-23 18:13:40|24489.77|24409.77|24490.38|24410.38|24490.9|24410.9|24489.48|24409.48|10
1732385630000|2024-11-23 18:13:50|24490.8|24410.8|24489.27|24409.27|24490.8|24410.8|24488.99|24408.99|10
1732385640000|2024-11-23 18:14:00|24489.12|24409.12|24490.2|24410.2|24490.4|24410.4|24489.05|24409.05|9
1732385650000|2024-11-23 18:14:10|24489.83|24409.83|24488.75|24408.75|24491.96|24411.96|24488.75|24408.75|10
1732385660000|2024-11-23 18:14:20|24488.09|24408.09|24480.23|24400.23|24488.09|24408.09|24480.23|24400.23|10
1732385670000|2024-11-23 18:14:30|24480.02|24400.02|24477.33|24397.33|24480.02|24400.02|24477.33|24397.33|10
1732385680000|2024-11-23 18:14:40|24476.93|24396.93|24477.95|24397.95|24477.95|24397.95|24476.66|24396.66|10
1732385690000|2024-11-23 18:14:50|24477.79|24397.79|24474.03|24394.03|24478.39|24398.39|24474.03|24394.03|10
1732385700000|2024-11-23 18:15:00|24473.63|24393.63|24479.79|24399.79|24479.79|24399.79|24473.37|24393.37|10
1732385710000|2024-11-23 18:15:10|24480.53|24400.53|24484.02|24404.02|24484.02|24404.02|24480.53|24400.53|10
1732385720000|2024-11-23 18:15:20|24484.12|24404.12|24489.92|24409.92|24489.92|24409.92|24484.12|24404.12|10
1732385730000|2024-11-23 18:15:30|24489.89|24409.89|24490.54|24410.54|24492.56|24412.56|24489.89|24409.89|10
1732385740000|2024-11-23 18:15:40|24487.48|24407.48|24477.64|24397.64|24487.48|24407.48|24477.64|24397.64|10
1732385750000|2024-11-23 18:15:50|24477.72|24397.72|24473.85|24393.85|24477.72|24397.72|24472.42|24392.42|10
1732385760000|2024-11-23 18:16:00|24472.52|24392.52|24461.6|24381.6|24472.52|24392.52|24461.09|24381.09|10
1732385770000|2024-11-23 18:16:10|24463.25|24383.25|24467.78|24387.78|24467.78|24387.78|24462.87|24382.87|10
1732385780000|2024-11-23 18:16:20|24466.76|24386.76|24467.54|24387.54|24471.25|24391.25|24466.76|24386.76|10
1732385790000|2024-11-23 18:16:30|24467.7|24387.7|24464.19|24384.19|24467.7|24387.7|24464.13|24384.13|10
1732385800000|2024-11-23 18:16:40|24463.67|24383.67|24459.03|24379.03|24463.67|24383.67|24459.03|24379.03|10
1732385810000|2024-11-23 18:16:50|24457.6|24377.6|24454.45|24374.45|24457.88|24377.88|24454.45|24374.45|10
1732385820000|2024-11-23 18:17:00|24454.31|24374.31|24456.71|24376.71|24456.71|24376.71|24454.31|24374.31|10
1732385830000|2024-11-23 18:17:10|24457.51|24377.51|24463.28|24383.28|24463.28|24383.28|24456.87|24376.87|10
1732385840000|2024-11-23 18:17:20|24463.03|24383.03|24463.82|24383.82|24464.87|24384.87|24462.42|24382.42|10
1732385850000|2024-11-23 18:17:30|24463.03|24383.03|24454.32|24374.32|24463.03|24383.03|24454.32|24374.32|10
1732385860000|2024-11-23 18:17:40|24455.18|24375.18|24452|24372|24455.18|24375.18|24452|24372|10
1732385870000|2024-11-23 18:17:50|24451.16|24371.16|24439.74|24359.74|24451.16|24371.16|24439.74|24359.74|10
1732385880000|2024-11-23 18:18:00|24438.54|24358.54|24439.22|24359.22|24439.29|24359.29|24435.79|24355.79|10
1732385890000|2024-11-23 18:18:10|24438.89|24358.89|24435.42|24355.42|24439.92|24359.92|24435.42|24355.42|10
1732385900000|2024-11-23 18:18:20|24435.75|24355.75|24436.44|24356.44|24436.44|24356.44|24433.24|24353.24|10
1732385910000|2024-11-23 18:18:30|24436.65|24356.65|24435.94|24355.94|24437.89|24357.89|24435.82|24355.82|10
1732385920000|2024-11-23 18:18:40|24435.79|24355.79|24431.71|24351.71|24435.79|24355.79|24431.71|24351.71|10
1732385930000|2024-11-23 18:18:50|24430.91|24350.91|24431.39|24351.39|24432.44|24352.44|24430.82|24350.82|10
1732385940000|2024-11-23 18:19:00|24431.13|24351.13|24428.79|24348.79|24432.09|24352.09|24428.79|24348.79|10
1732385950000|2024-11-23 18:19:10|24428.84|24348.84|24424.76|24344.76|24428.84|24348.84|24424.76|24344.76|10
1732385960000|2024-11-23 18:19:20|24425.74|24345.74|24420.66|24340.66|24427.38|24347.38|24420.45|24340.45|10
1732385970000|2024-11-23 18:19:30|24420.88|24340.88|24422.06|24342.06|24423.85|24343.85|24419.57|24339.57|10
1732385980000|2024-11-23 18:19:40|24422.77|24342.77|24420.95|24340.95|24424.15|24344.15|24420.67|24340.67|10
1732385990000|2024-11-23 18:19:50|24421.67|24341.67|24420.22|24340.22|24421.67|24341.67|24420.22|24340.22|10
1732386000000|2024-11-23 18:20:00|24420.54|24340.54|24414.83|24334.83|24420.54|24340.54|24414.83|24334.83|10
1732386010000|2024-11-23 18:20:10|24414.17|24334.17|24409.1|24329.1|24414.17|24334.17|24409.1|24329.1|10
1732386020000|2024-11-23 18:20:20|24407.11|24327.11|24399.15|24319.15|24407.11|24327.11|24399.15|24319.15|10
1732386030000|2024-11-23 18:20:30|24398.93|24318.93|24396.93|24316.93|24398.93|24318.93|24395.9|24315.9|10
1732386040000|2024-11-23 18:20:40|24396.53|24316.53|24400.27|24320.27|24400.47|24320.47|24395.71|24315.71|10
1732386050000|2024-11-23 18:20:50|24399.91|24319.91|24398.91|24318.91|24400.3|24320.3|24398.91|24318.91|10
1732386060000|2024-11-23 18:21:00|24398.94|24318.94|24404.5|24324.5|24404.5|24324.5|24396.4|24316.4|10
1732386070000|2024-11-23 18:21:10|24405.03|24325.03|24408.19|24328.19|24408.19|24328.19|24403.54|24323.54|10
1732386080000|2024-11-23 18:21:20|24406.65|24326.65|24407.42|24327.42|24408.22|24328.22|24406.49|24326.49|10
1732386090000|2024-11-23 18:21:30|24406.82|24326.82|24411.54|24331.54|24411.9|24331.9|24406.82|24326.82|10
1732386100000|2024-11-23 18:21:40|24412.06|24332.06|24421.17|24341.17|24421.17|24341.17|24412.06|24332.06|10
1732386110000|2024-11-23 18:21:50|24427.13|24347.13|24427.29|24347.29|24428.05|24348.05|24427.13|24347.13|10
1732386120000|2024-11-23 18:22:00|24427.4|24347.4|24429.07|24349.07|24431.67|24351.67|24427.4|24347.4|10
1732386130000|2024-11-23 18:22:10|24430.22|24350.22|24427.3|24347.3|24430.97|24350.97|24427.3|24347.3|10
1732386140000|2024-11-23 18:22:20|24425.64|24345.64|24426.84|24346.84|24427.36|24347.36|24424.96|24344.96|10
1732386150000|2024-11-23 18:22:30|24425.84|24345.84|24423.04|24343.04|24425.84|24345.84|24423.04|24343.04|10
1732386160000|2024-11-23 18:22:40|24422.17|24342.17|24417.75|24337.75|24422.17|24342.17|24417.7|24337.7|10
1732386170000|2024-11-23 18:22:50|24414.94|24334.94|24409.85|24329.85|24414.94|24334.94|24409.85|24329.85|10
1732386180000|2024-11-23 18:23:00|24409.28|24329.28|24410.01|24330.01|24410.01|24330.01|24407.82|24327.82|10
1732386190000|2024-11-23 18:23:10|24410.85|24330.85|24409.76|24329.76|24410.85|24330.85|24409.76|24329.76|10
1732386200000|2024-11-23 18:23:20|24409.59|24329.59|24398.26|24318.26|24409.59|24329.59|24398.26|24318.26|10
1732386210000|2024-11-23 18:23:30|24396.84|24316.84|24391.65|24311.65|24396.84|24316.84|24391.65|24311.65|10
1732386220000|2024-11-23 18:23:40|24391.26|24311.26|24381.58|24301.58|24391.26|24311.26|24381.58|24301.58|10
1732386230000|2024-11-23 18:23:50|24380.46|24300.46|24377.54|24297.54|24380.97|24300.97|24377.54|24297.54|10
1732386240000|2024-11-23 18:24:00|24374.49|24294.49|24373.76|24293.76|24374.52|24294.52|24372.38|24292.38|10
1732386250000|2024-11-23 18:24:10|24375.72|24295.72|24384.28|24304.28|24384.28|24304.28|24375.03|24295.03|10
1732386260000|2024-11-23 18:24:20|24384.99|24304.99|24384.72|24304.72|24386.78|24306.78|24384.72|24304.72|10
1732386270000|2024-11-23 18:24:30|24384.61|24304.61|24393.64|24313.64|24393.64|24313.64|24384.61|24304.61|10
1732386280000|2024-11-23 18:24:40|24394.46|24314.46|24396.63|24316.63|24396.63|24316.63|24393.6|24313.6|10
1732386290000|2024-11-23 18:24:50|24397.4|24317.4|24396.46|24316.46|24397.4|24317.4|24396.28|24316.28|9
1732386300000|2024-11-23 18:25:00|24395.81|24315.81|24391.97|24311.97|24396.65|24316.65|24391.97|24311.97|10
1732386310000|2024-11-23 18:25:10|24392.79|24312.79|24385.63|24305.63|24392.79|24312.79|24384.48|24304.48|10
1732386320000|2024-11-23 18:25:20|24381.03|24301.03|24379.4|24299.4|24381.03|24301.03|24379.28|24299.28|9
1732386330000|2024-11-23 18:25:30|24379.31|24299.31|24379.86|24299.86|24381.27|24301.27|24378.46|24298.46|9
1732386340000|2024-11-23 18:25:40|24380.45|24300.45|24379.63|24299.63|24380.45|24300.45|24378.98|24298.98|10
1732386350000|2024-11-23 18:25:50|24379.24|24299.24|24378.69|24298.69|24379.24|24299.24|24377.45|24297.45|10
1732386360000|2024-11-23 18:26:00|24376.75|24296.75|24380.08|24300.08|24380.08|24300.08|24376.22|24296.22|10
1732386370000|2024-11-23 18:26:10|24379.6|24299.6|24383.26|24303.26|24383.26|24303.26|24376.97|24296.97|10
1732386380000|2024-11-23 18:26:20|24382.57|24302.57|24386.59|24306.59|24386.96|24306.96|24381.86|24301.86|10
1732386390000|2024-11-23 18:26:30|24387.14|24307.14|24385.91|24305.91|24387.29|24307.29|24385.62|24305.62|10
1732386400000|2024-11-23 18:26:40|24385.94|24305.94|24385.82|24305.82|24385.94|24305.94|24384.4|24304.4|10
1732386410000|2024-11-23 18:26:50|24386.83|24306.83|24390.23|24310.23|24390.24|24310.24|24386.83|24306.83|10
1732386420000|2024-11-23 18:27:00|24390.5|24310.5|24396.89|24316.89|24397.21|24317.21|24390.5|24310.5|10
1732386430000|2024-11-23 18:27:10|24395.57|24315.57|24394.17|24314.17|24395.57|24315.57|24392.19|24312.19|10
1732386440000|2024-11-23 18:27:20|24395.52|24315.52|24401.39|24321.39|24401.39|24321.39|24395.52|24315.52|10
1732386450000|2024-11-23 18:27:30|24401.43|24321.43|24402.11|24322.11|24402.11|24322.11|24400.46|24320.46|10
1732386460000|2024-11-23 18:27:40|24402.84|24322.84|24407.15|24327.15|24407.15|24327.15|24402.68|24322.68|10
1732386470000|2024-11-23 18:27:50|24408.29|24328.29|24411.09|24331.09|24411.09|24331.09|24408.29|24328.29|10
1732386480000|2024-11-23 18:28:00|24411.54|24331.54|24409.6|24329.6|24411.99|24331.99|24408.77|24328.77|10
1732386490000|2024-11-23 18:28:10|24409.62|24329.62|24406.38|24326.38|24409.62|24329.62|24406.38|24326.38|10
1732386500000|2024-11-23 18:28:20|24406.23|24326.23|24406.56|24326.56|24406.56|24326.56|24405.12|24325.12|10
1732386510000|2024-11-23 18:28:30|24406.61|24326.61|24419.38|24339.38|24419.38|24339.38|24406.61|24326.61|10
1732386520000|2024-11-23 18:28:40|24419.44|24339.44|24418.95|24338.95|24420.08|24340.08|24418.95|24338.95|10
1732386530000|2024-11-23 18:28:50|24418.76|24338.76|24418.98|24338.98|24420.31|24340.31|24418.76|24338.76|9
1732386540000|2024-11-23 18:29:00|24418.51|24338.51|24420.25|24340.25|24420.25|24340.25|24418.18|24338.18|10
1732386550000|2024-11-23 18:29:10|24419.84|24339.84|24430.38|24350.38|24431.26|24351.26|24419.79|24339.79|10
1732386560000|2024-11-23 18:29:20|24429.91|24349.91|24427.55|24347.55|24430.17|24350.17|24427.55|24347.55|10
1732386570000|2024-11-23 18:29:30|24427.28|24347.28|24431.43|24351.43|24431.43|24351.43|24427.19|24347.19|10
1732386580000|2024-11-23 18:29:40|24433.16|24353.16|24445.63|24365.63|24445.63|24365.63|24433.16|24353.16|10
1732386590000|2024-11-23 18:29:50|24447.93|24367.93|24452.8|24372.8|24453.14|24373.14|24447.7|24367.7|10
1732386600000|2024-11-23 18:30:00|24452.03|24372.03|24452.13|24372.13|24452.95|24372.95|24451.22|24371.22|10
1732386610000|2024-11-23 18:30:10|24452.04|24372.04|24446.35|24366.35|24453.18|24373.18|24446.35|24366.35|10
1732386620000|2024-11-23 18:30:20|24442.79|24362.79|24429.67|24349.67|24442.79|24362.79|24429.37|24349.37|10
1732386630000|2024-11-23 18:30:30|24429.96|24349.96|24431.9|24351.9|24431.99|24351.99|24429.96|24349.96|10
1732386640000|2024-11-23 18:30:40|24433.6|24353.6|24430.39|24350.39|24434.29|24354.29|24430.39|24350.39|10
1732386650000|2024-11-23 18:30:50|24429.57|24349.57|24428.44|24348.44|24429.96|24349.96|24428.44|24348.44|10
1732386660000|2024-11-23 18:31:00|24428.25|24348.25|24421.02|24341.02|24428.82|24348.82|24421.02|24341.02|10
1732386670000|2024-11-23 18:31:10|24421.21|24341.21|24407.52|24327.52|24421.21|24341.21|24407.52|24327.52|10
1732386680000|2024-11-23 18:31:20|24404.79|24324.79|24400.22|24320.22|24404.79|24324.79|24398.47|24318.47|10
1732386690000|2024-11-23 18:31:30|24400.36|24320.36|24397.75|24317.75|24403.21|24323.21|24397.75|24317.75|10
1732386700000|2024-11-23 18:31:40|24397.94|24317.94|24399.89|24319.89|24402.5|24322.5|24397.93|24317.93|10
1732386710000|2024-11-23 18:31:50|24399.65|24319.65|24402.17|24322.17|24402.28|24322.28|24399.65|24319.65|10
1732386720000|2024-11-23 18:32:00|24401.74|24321.74|24395.31|24315.31|24403.46|24323.46|24395.31|24315.31|10
1732386730000|2024-11-23 18:32:10|24395.1|24315.1|24400.34|24320.34|24401.05|24321.05|24394.88|24314.88|10
1732386740000|2024-11-23 18:32:20|24399.58|24319.58|24403.88|24323.88|24403.88|24323.88|24397.61|24317.61|10
1732386750000|2024-11-23 18:32:30|24404.18|24324.18|24403.88|24323.88|24404.43|24324.43|24402.03|24322.03|10
1732386760000|2024-11-23 18:32:40|24403.57|24323.57|24399.82|24319.82|24403.57|24323.57|24399.42|24319.42|10
1732386770000|2024-11-23 18:32:50|24398.07|24318.07|24395.34|24315.34|24398.07|24318.07|24394.2|24314.2|10
1732386780000|2024-11-23 18:33:00|24395.24|24315.24|24392.87|24312.87|24395.31|24315.31|24392.09|24312.09|10
1732386790000|2024-11-23 18:33:10|24393.09|24313.09|24393.93|24313.93|24393.93|24313.93|24391.73|24311.73|10
1732386800000|2024-11-23 18:33:20|24393.63|24313.63|24394.96|24314.96|24395.55|24315.55|24393.63|24313.63|10
1732386810000|2024-11-23 18:33:30|24395.35|24315.35|24390.75|24310.75|24396.61|24316.61|24390.59|24310.59|10
1732386820000|2024-11-23 18:33:40|24390.5|24310.5|24392.42|24312.42|24392.42|24312.42|24390.09|24310.09|9
1732386830000|2024-11-23 18:33:50|24393.89|24313.89|24384.17|24304.17|24393.89|24313.89|24384.17|24304.17|10
1732386840000|2024-11-23 18:34:00|24384.23|24304.23|24388.3|24308.3|24388.3|24308.3|24382.39|24302.39|10
1732386850000|2024-11-23 18:34:10|24388.65|24308.65|24386.24|24306.24|24389.02|24309.02|24386.24|24306.24|9
1732386860000|2024-11-23 18:34:20|24386.6|24306.6|24382.26|24302.26|24386.6|24306.6|24382.26|24302.26|10
1732386870000|2024-11-23 18:34:30|24382.56|24302.56|24393.95|24313.95|24394.04|24314.04|24382.56|24302.56|10
1732386880000|2024-11-23 18:34:40|24394.57|24314.57|24401.28|24321.28|24401.28|24321.28|24394.57|24314.57|10
1732386890000|2024-11-23 18:34:50|24402.92|24322.92|24405.56|24325.56|24406.03|24326.03|24402.92|24322.92|10
1732386900000|2024-11-23 18:35:00|24407.8|24327.8|24410.27|24330.27|24410.28|24330.28|24407.43|24327.43|10
1732386910000|2024-11-23 18:35:10|24410.68|24330.68|24410.12|24330.12|24412.93|24332.93|24410.12|24330.12|10
1732386920000|2024-11-23 18:35:20|24411.36|24331.36|24414.77|24334.77|24414.77|24334.77|24411.36|24331.36|10
1732386930000|2024-11-23 18:35:30|24416.1|24336.1|24419.66|24339.66|24419.74|24339.74|24416.1|24336.1|10
1732386940000|2024-11-23 18:35:40|24419.23|24339.23|24422.61|24342.61|24422.61|24342.61|24419.03|24339.03|10
1732386950000|2024-11-23 18:35:50|24423.21|24343.21|24429.52|24349.52|24429.52|24349.52|24423.21|24343.21|10
1732386960000|2024-11-23 18:36:00|24429.47|24349.47|24430.17|24350.17|24430.22|24350.22|24428.71|24348.71|10
1732386970000|2024-11-23 18:36:10|24431.49|24351.49|24435.68|24355.68|24435.68|24355.68|24431.49|24351.49|10
1732386980000|2024-11-23 18:36:20|24435.63|24355.63|24437.95|24357.95|24437.95|24357.95|24434.74|24354.74|10
1732386990000|2024-11-23 18:36:30|24438.52|24358.52|24442.53|24362.53|24442.53|24362.53|24438.52|24358.52|10
1732387000000|2024-11-23 18:36:40|24443.05|24363.05|24446.86|24366.86|24446.86|24366.86|24442.52|24362.52|10
1732387010000|2024-11-23 18:36:50|24445.37|24365.37|24451.73|24371.73|24451.73|24371.73|24445.37|24365.37|10
1732387020000|2024-11-23 18:37:00|24451.76|24371.76|24455.44|24375.44|24455.44|24375.44|24451.75|24371.75|10
1732387030000|2024-11-23 18:37:10|24455.69|24375.69|24457.16|24377.16|24457.66|24377.66|24455.21|24375.21|10
1732387040000|2024-11-23 18:37:20|24457.54|24377.54|24462.31|24382.31|24462.52|24382.52|24457.54|24377.54|10
1732387050000|2024-11-23 18:37:30|24462.27|24382.27|24466.25|24386.25|24466.25|24386.25|24460.84|24380.84|10
1732387060000|2024-11-23 18:37:40|24467.78|24387.78|24464.7|24384.7|24467.78|24387.78|24464.62|24384.62|10
1732387070000|2024-11-23 18:37:50|24464.47|24384.47|24468.23|24388.23|24468.42|24388.42|24464.47|24384.47|10
1732387080000|2024-11-23 18:38:00|24468.6|24388.6|24473.25|24393.25|24474.48|24394.48|24468.6|24388.6|10
1732387090000|2024-11-23 18:38:10|24472.91|24392.91|24470.81|24390.81|24473.9|24393.9|24469.91|24389.91|10
1732387100000|2024-11-23 18:38:20|24471.99|24391.99|24472.79|24392.79|24473.72|24393.72|24471.99|24391.99|10
1732387110000|2024-11-23 18:38:30|24472.93|24392.93|24470.12|24390.12|24473.3|24393.3|24469.82|24389.82|10
1732387120000|2024-11-23 18:38:40|24469.88|24389.88|24468.24|24388.24|24470.29|24390.29|24468.24|24388.24|9
1732387130000|2024-11-23 18:38:50|24468.37|24388.37|24468.14|24388.14|24468.37|24388.37|24466.58|24386.58|10
1732387140000|2024-11-23 18:39:00|24467.35|24387.35|24470.04|24390.04|24470.04|24390.04|24467.09|24387.09|10
1732387150000|2024-11-23 18:39:10|24470.47|24390.47|24462.34|24382.34|24470.47|24390.47|24462.34|24382.34|10
1732387160000|2024-11-23 18:39:20|24463.72|24383.72|24460.49|24380.49|24463.72|24383.72|24460.49|24380.49|10
1732387170000|2024-11-23 18:39:30|24459.97|24379.97|24459.54|24379.54|24459.97|24379.97|24458.46|24378.46|10
1732387180000|2024-11-23 18:39:40|24458.7|24378.7|24455.35|24375.35|24458.7|24378.7|24455.35|24375.35|10
1732387190000|2024-11-23 18:39:50|24454.21|24374.21|24450.5|24370.5|24454.21|24374.21|24450.5|24370.5|10
1732387200000|2024-11-23 18:40:00|24449.5|24369.5|24457.79|24377.79|24457.79|24377.79|24448.47|24368.47|10
1732387210000|2024-11-23 18:40:10|24457.55|24377.55|24461.08|24381.08|24462.28|24382.28|24457.3|24377.3|10
1732387220000|2024-11-23 18:40:20|24461.09|24381.09|24457.87|24377.87|24461.17|24381.17|24457.87|24377.87|10
1732387230000|2024-11-23 18:40:30|24456.8|24376.8|24461.29|24381.29|24461.29|24381.29|24456.56|24376.56|10
1732387240000|2024-11-23 18:40:40|24462.46|24382.46|24468.3|24388.3|24468.3|24388.3|24462.46|24382.46|10
1732387250000|2024-11-23 18:40:50|24469.78|24389.78|24473.66|24393.66|24473.66|24393.66|24469.78|24389.78|10
1732387260000|2024-11-23 18:41:00|24475.69|24395.69|24473.81|24393.81|24476.25|24396.25|24473.81|24393.81|10
1732387270000|2024-11-23 18:41:10|24474.7|24394.7|24477.55|24397.55|24479.26|24399.26|24474.7|24394.7|10
1732387280000|2024-11-23 18:41:20|24477.52|24397.52|24473.06|24393.06|24477.52|24397.52|24473.06|24393.06|10
1732387290000|2024-11-23 18:41:30|24473.1|24393.1|24474.28|24394.28|24474.61|24394.61|24472.73|24392.73|10
1732387300000|2024-11-23 18:41:40|24477.34|24397.34|24485.68|24405.68|24485.68|24405.68|24476.2|24396.2|10
1732387310000|2024-11-23 18:41:50|24486.73|24406.73|24491.91|24411.91|24492.61|24412.61|24486.73|24406.73|10
1732387320000|2024-11-23 18:42:00|24492.04|24412.04|24490.02|24410.02|24493.11|24413.11|24489.98|24409.98|10
1732387330000|2024-11-23 18:42:10|24490.14|24410.14|24487.3|24407.3|24490.14|24410.14|24487.3|24407.3|10
1732387340000|2024-11-23 18:42:20|24487.81|24407.81|24480.96|24400.96|24487.81|24407.81|24480.96|24400.96|10
1732387350000|2024-11-23 18:42:30|24481.64|24401.64|24483.57|24403.57|24484.01|24404.01|24481.43|24401.43|10
1732387360000|2024-11-23 18:42:40|24483.17|24403.17|24480.62|24400.62|24483.19|24403.19|24480.62|24400.62|10
1732387370000|2024-11-23 18:42:50|24480.46|24400.46|24480.7|24400.7|24480.84|24400.84|24479.39|24399.39|10
1732387380000|2024-11-23 18:43:00|24481.45|24401.45|24486.95|24406.95|24488.09|24408.09|24481.35|24401.35|10
1732387390000|2024-11-23 18:43:10|24487.56|24407.56|24486.55|24406.55|24487.56|24407.56|24485.86|24405.86|10
1732387400000|2024-11-23 18:43:20|24487.69|24407.69|24487.58|24407.58|24488.78|24408.78|24487.58|24407.58|10
1732387410000|2024-11-23 18:43:30|24488.35|24408.35|24492.15|24412.15|24492.15|24412.15|24488.35|24408.35|10
1732387420000|2024-11-23 18:43:40|24492.33|24412.33|24495.04|24415.04|24495.26|24415.26|24492.33|24412.33|10
1732387430000|2024-11-23 18:43:50|24495.78|24415.78|24496.3|24416.3|24497.5|24417.5|24495.78|24415.78|9
1732387440000|2024-11-23 18:44:00|24496.58|24416.58|24494.54|24414.54|24496.58|24416.58|24494.23|24414.23|10
1732387450000|2024-11-23 18:44:10|24493.8|24413.8|24487.61|24407.61|24493.8|24413.8|24487.26|24407.26|9
1732387460000|2024-11-23 18:44:20|24487.13|24407.13|24489.27|24409.27|24489.28|24409.28|24487.13|24407.13|10
1732387470000|2024-11-23 18:44:30|24489.44|24409.44|24486.41|24406.41|24489.44|24409.44|24486.25|24406.25|9
1732387480000|2024-11-23 18:44:40|24486.47|24406.47|24483.57|24403.57|24486.47|24406.47|24483.57|24403.57|10
1732387490000|2024-11-23 18:44:50|24484.02|24404.02|24480.87|24400.87|24484.32|24404.32|24480.87|24400.87|10
1732387500000|2024-11-23 18:45:00|24481.15|24401.15|24489.08|24409.08|24489.08|24409.08|24480.08|24400.08|10
1732387510000|2024-11-23 18:45:10|24490.36|24410.36|24495.08|24415.08|24496.33|24416.33|24490.36|24410.36|10
1732387520000|2024-11-23 18:45:20|24493.52|24413.52|24486.82|24406.82|24493.52|24413.52|24486.4|24406.4|10
1732387530000|2024-11-23 18:45:30|24486.9|24406.9|24491.15|24411.15|24491.15|24411.15|24486.57|24406.57|10
1732387540000|2024-11-23 18:45:40|24490.91|24410.91|24483.23|24403.23|24492.04|24412.04|24483.23|24403.23|10
1732387550000|2024-11-23 18:45:50|24483.14|24403.14|24482.82|24402.82|24483.23|24403.23|24482.74|24402.74|10
1732387560000|2024-11-23 18:46:00|24482.49|24402.49|24474.5|24394.5|24482.55|24402.55|24474.5|24394.5|10
1732387570000|2024-11-23 18:46:10|24474.77|24394.77|24474.86|24394.86|24475.16|24395.16|24474.49|24394.49|10
1732387580000|2024-11-23 18:46:20|24476.89|24396.89|24476.77|24396.77|24477.08|24397.08|24475.4|24395.4|9
1732387590000|2024-11-23 18:46:30|24477.86|24397.86|24477.68|24397.68|24479.27|24399.27|24477.68|24397.68|10
1732387600000|2024-11-23 18:46:40|24478.3|24398.3|24474.62|24394.62|24479.58|24399.58|24474.62|24394.62|10
1732387610000|2024-11-23 18:46:50|24474.8|24394.8|24476.36|24396.36|24476.4|24396.4|24474.8|24394.8|10
1732387620000|2024-11-23 18:47:00|24477.02|24397.02|24484.61|24404.61|24484.61|24404.61|24476.94|24396.94|10
1732387630000|2024-11-23 18:47:10|24486.51|24406.51|24484.8|24404.8|24487.02|24407.02|24483.98|24403.98|10
1732387640000|2024-11-23 18:47:20|24484.58|24404.58|24484.95|24404.95|24486.13|24406.13|24484.56|24404.56|10
1732387650000|2024-11-23 18:47:30|24484.73|24404.73|24485.66|24405.66|24485.92|24405.92|24484.73|24404.73|10
1732387660000|2024-11-23 18:47:40|24485.74|24405.74|24487.7|24407.7|24487.92|24407.92|24485.74|24405.74|10
1732387670000|2024-11-23 18:47:50|24487.76|24407.76|24495.73|24415.73|24495.74|24415.74|24487.76|24407.76|10
1732387680000|2024-11-23 18:48:00|24495.33|24415.33|24494.37|24414.37|24495.33|24415.33|24493.22|24413.22|10
1732387690000|2024-11-23 18:48:10|24493.69|24413.69|24493.29|24413.29|24494.04|24414.04|24492.79|24412.79|10
1732387700000|2024-11-23 18:48:20|24492.38|24412.38|24491.22|24411.22|24492.64|24412.64|24491.16|24411.16|10
1732387710000|2024-11-23 18:48:30|24491.39|24411.39|24488.09|24408.09|24491.77|24411.77|24487.08|24407.08|10
1732387720000|2024-11-23 18:48:40|24487.91|24407.91|24483.7|24403.7|24488.05|24408.05|24483.7|24403.7|10
1732387730000|2024-11-23 18:48:50|24484.53|24404.53|24481.78|24401.78|24485.57|24405.57|24481.58|24401.58|10
1732387740000|2024-11-23 18:49:00|24481.57|24401.57|24482.31|24402.31|24482.31|24402.31|24479.71|24399.71|10
1732387750000|2024-11-23 18:49:10|24483.02|24403.02|24486.6|24406.6|24487.19|24407.19|24483.02|24403.02|10
1732387760000|2024-11-23 18:49:20|24486.99|24406.99|24484.97|24404.97|24486.99|24406.99|24484.86|24404.86|10
1732387770000|2024-11-23 18:49:30|24484.93|24404.93|24481.82|24401.82|24485.2|24405.2|24481.36|24401.36|10
1732387780000|2024-11-23 18:49:40|24479.99|24399.99|24478.88|24398.88|24480.72|24400.72|24478.59|24398.59|10
1732387790000|2024-11-23 18:49:50|24478.47|24398.47|24479.88|24399.88|24480.77|24400.77|24478.47|24398.47|10
1732387800000|2024-11-23 18:50:00|24480.16|24400.16|24481.29|24401.29|24483.07|24403.07|24480.16|24400.16|10
1732387810000|2024-11-23 18:50:10|24480.65|24400.65|24483.84|24403.84|24483.84|24403.84|24479.85|24399.85|10
1732387820000|2024-11-23 18:50:20|24482.84|24402.84|24488.15|24408.15|24488.15|24408.15|24482.84|24402.84|10
1732387830000|2024-11-23 18:50:30|24488.65|24408.65|24491.69|24411.69|24491.69|24411.69|24488.65|24408.65|10
1732387840000|2024-11-23 18:50:40|24491.52|24411.52|24493.29|24413.29|24494.11|24414.11|24491.1|24411.1|10
1732387850000|2024-11-23 18:50:50|24492.35|24412.35|24498.83|24418.83|24499.64|24419.64|24492.17|24412.17|10
1732387860000|2024-11-23 18:51:00|24499.22|24419.22|24489.23|24409.23|24501.71|24421.71|24489.23|24409.23|10
1732387870000|2024-11-23 18:51:10|24488.09|24408.09|24478.08|24398.08|24488.61|24408.61|24478.08|24398.08|10
1732387880000|2024-11-23 18:51:20|24478.21|24398.21|24473.63|24393.63|24478.21|24398.21|24472.71|24392.71|10
1732387890000|2024-11-23 18:51:30|24473.01|24393.01|24477.11|24397.11|24477.11|24397.11|24473.01|24393.01|10
1732387900000|2024-11-23 18:51:40|24477.09|24397.09|24479.4|24399.4|24479.4|24399.4|24476.3|24396.3|10
1732387910000|2024-11-23 18:51:50|24479.97|24399.97|24478.64|24398.64|24480.44|24400.44|24478.64|24398.64|10
1732387920000|2024-11-23 18:52:00|24478.5|24398.5|24477.82|24397.82|24478.5|24398.5|24476.81|24396.81|10
1732387930000|2024-11-23 18:52:10|24477.55|24397.55|24473.55|24393.55|24477.55|24397.55|24473.18|24393.18|10
1732387940000|2024-11-23 18:52:20|24473.21|24393.21|24470.55|24390.55|24473.39|24393.39|24470.55|24390.55|10
1732387950000|2024-11-23 18:52:30|24470.4|24390.4|24471.89|24391.89|24471.89|24391.89|24468.53|24388.53|10
1732387960000|2024-11-23 18:52:40|24472.68|24392.68|24471.19|24391.19|24472.86|24392.86|24471.12|24391.12|10
1732387970000|2024-11-23 18:52:50|24471.36|24391.36|24471.64|24391.64|24471.65|24391.65|24468.85|24388.85|10
1732387980000|2024-11-23 18:53:00|24471.44|24391.44|24472.85|24392.85|24472.95|24392.95|24471.11|24391.11|9
1732387990000|2024-11-23 18:53:10|24473.88|24393.88|24477.45|24397.45|24477.45|24397.45|24473.88|24393.88|9
1732388000000|2024-11-23 18:53:20|24477.87|24397.87|24481.89|24401.89|24481.89|24401.89|24477.87|24397.87|10
1732388010000|2024-11-23 18:53:30|24482.73|24402.73|24482.9|24402.9|24483.87|24403.87|24482.37|24402.37|9
1732388020000|2024-11-23 18:53:40|24483.2|24403.2|24482.12|24402.12|24483.21|24403.21|24482.12|24402.12|10
1732388030000|2024-11-23 18:53:50|24481.41|24401.41|24480.68|24400.68|24482.02|24402.02|24479.86|24399.86|10
1732388040000|2024-11-23 18:54:00|24480.7|24400.7|24480.55|24400.55|24480.7|24400.7|24478.68|24398.68|10
1732388050000|2024-11-23 18:54:10|24480.38|24400.38|24484.5|24404.5|24484.5|24404.5|24480.38|24400.38|10
1732388060000|2024-11-23 18:54:20|24484.68|24404.68|24485.13|24405.13|24485.82|24405.82|24484.18|24404.18|10
1732388070000|2024-11-23 18:54:30|24485.07|24405.07|24489.19|24409.19|24489.19|24409.19|24484.94|24404.94|10
1732388080000|2024-11-23 18:54:40|24489.4|24409.4|24489.75|24409.75|24489.75|24409.75|24489.28|24409.28|9
1732388090000|2024-11-23 18:54:50|24489.84|24409.84|24490.75|24410.75|24491.08|24411.08|24489.7|24409.7|10
1732388100000|2024-11-23 18:55:00|24490.03|24410.03|24489.3|24409.3|24490.75|24410.75|24489.3|24409.3|10
1732388110000|2024-11-23 18:55:10|24489.33|24409.33|24484.13|24404.13|24489.48|24409.48|24483.86|24403.86|10
1732388120000|2024-11-23 18:55:20|24483.79|24403.79|24480.7|24400.7|24483.79|24403.79|24479.52|24399.52|10
1732388130000|2024-11-23 18:55:30|24480.37|24400.37|24482.44|24402.44|24482.44|24402.44|24480.21|24400.21|10
1732388140000|2024-11-23 18:55:40|24482.64|24402.64|24482.64|24402.64|24483.9|24403.9|24481.64|24401.64|10
1732388150000|2024-11-23 18:55:50|24482.26|24402.26|24483.67|24403.67|24484.26|24404.26|24482.19|24402.19|10
1732388160000|2024-11-23 18:56:00|24483.9|24403.9|24483.39|24403.39|24483.95|24403.95|24483.39|24403.39|10
1732388170000|2024-11-23 18:56:10|24483.34|24403.34|24487.46|24407.46|24487.48|24407.48|24482.99|24402.99|10
1732388180000|2024-11-23 18:56:20|24487.82|24407.82|24484.27|24404.27|24487.82|24407.82|24484.27|24404.27|10
1732388190000|2024-11-23 18:56:30|24483.7|24403.7|24482.55|24402.55|24483.7|24403.7|24482.55|24402.55|10
1732388200000|2024-11-23 18:56:40|24482.56|24402.56|24484.38|24404.38|24484.38|24404.38|24482.56|24402.56|10
1732388210000|2024-11-23 18:56:50|24485.36|24405.36|24487.65|24407.65|24487.65|24407.65|24485.36|24405.36|10
1732388220000|2024-11-23 18:57:00|24487.99|24407.99|24488.91|24408.91|24489.62|24409.62|24487.99|24407.99|10
1732388230000|2024-11-23 18:57:10|24488.74|24408.74|24487.2|24407.2|24488.74|24408.74|24487.2|24407.2|10
1732388240000|2024-11-23 18:57:20|24486.78|24406.78|24486.87|24406.87|24488.16|24408.16|24486.58|24406.58|9
1732388250000|2024-11-23 18:57:30|24486.55|24406.55|24487.86|24407.86|24487.86|24407.86|24485.45|24405.45|10
1732388260000|2024-11-23 18:57:40|24488.5|24408.5|24488.5|24408.5|24489.26|24409.26|24488.5|24408.5|10
1732388270000|2024-11-23 18:57:50|24487.87|24407.87|24489.42|24409.42|24489.42|24409.42|24487.14|24407.14|10
1732388280000|2024-11-23 18:58:00|24489.57|24409.57|24487.86|24407.86|24489.64|24409.64|24487.14|24407.14|10
1732388290000|2024-11-23 18:58:10|24488.25|24408.25|24490.3|24410.3|24490.3|24410.3|24487.96|24407.96|10
1732388300000|2024-11-23 18:58:20|24491.28|24411.28|24487.88|24407.88|24491.28|24411.28|24487.88|24407.88|10
1732388310000|2024-11-23 18:58:30|24488.03|24408.03|24487.72|24407.72|24488.57|24408.57|24487.72|24407.72|10
1732388320000|2024-11-23 18:58:40|24487.44|24407.44|24485.69|24405.69|24488.29|24408.29|24485.69|24405.69|10
1732388330000|2024-11-23 18:58:50|24485.65|24405.65|24485.6|24405.6|24486.58|24406.58|24484.88|24404.88|10
1732388340000|2024-11-23 18:59:00|24485.44|24405.44|24489.42|24409.42|24489.42|24409.42|24485.23|24405.23|10
1732388350000|2024-11-23 18:59:10|24490.41|24410.41|24493.81|24413.81|24495.26|24415.26|24490.41|24410.41|10
1732388360000|2024-11-23 18:59:20|24494.2|24414.2|24491.25|24411.25|24494.6|24414.6|24490.31|24410.31|10
1732388370000|2024-11-23 18:59:30|24492.3|24412.3|24489.86|24409.86|24492.3|24412.3|24489.86|24409.86|10
1732388380000|2024-11-23 18:59:40|24489.53|24409.53|24489.12|24409.12|24489.75|24409.75|24488.85|24408.85|10
1732388390000|2024-11-23 18:59:50|24489|24409|24489.46|24409.46|24490.15|24410.15|24489|24409|9
1732388400000|2024-11-23 19:00:00|24489.4|24409.4|24484.25|24404.25|24489.79|24409.79|24484.25|24404.25|10
1732388410000|2024-11-23 19:00:10|24483.66|24403.66|24478.37|24398.37|24483.99|24403.99|24478.37|24398.37|10
1732388420000|2024-11-23 19:00:20|24477.87|24397.87|24473.06|24393.06|24477.87|24397.87|24470.15|24390.15|10
1732388430000|2024-11-23 19:00:30|24471.17|24391.17|24465.83|24385.83|24471.17|24391.17|24465.83|24385.83|10
1732388440000|2024-11-23 19:00:40|24465.68|24385.68|24460.52|24380.52|24466.47|24386.47|24460.52|24380.52|10
1732388450000|2024-11-23 19:00:50|24460.55|24380.55|24455.44|24375.44|24461.1|24381.1|24454.2|24374.2|10
1732388460000|2024-11-23 19:01:00|24455.56|24375.56|24452.48|24372.48|24456.96|24376.96|24452.48|24372.48|10
1732388470000|2024-11-23 19:01:10|24451.57|24371.57|24450.96|24370.96|24452.52|24372.52|24450.96|24370.96|10
1732388480000|2024-11-23 19:01:20|24451.45|24371.45|24448.55|24368.55|24451.45|24371.45|24448.13|24368.13|10
1732388490000|2024-11-23 19:01:30|24448.65|24368.65|24451.17|24371.17|24451.17|24371.17|24448.06|24368.06|10
1732388500000|2024-11-23 19:01:40|24451.05|24371.05|24456.03|24376.03|24456.03|24376.03|24451.05|24371.05|10
1732388510000|2024-11-23 19:01:50|24456.83|24376.83|24461.12|24381.12|24461.31|24381.31|24456.83|24376.83|10
1732388520000|2024-11-23 19:02:00|24461.25|24381.25|24463.7|24383.7|24463.82|24383.82|24461.25|24381.25|10
1732388530000|2024-11-23 19:02:10|24463.05|24383.05|24457.15|24377.15|24463.05|24383.05|24457.15|24377.15|10
1732388540000|2024-11-23 19:02:20|24456.91|24376.91|24457.31|24377.31|24457.36|24377.36|24456.45|24376.45|10
1732388550000|2024-11-23 19:02:30|24457.56|24377.56|24462.99|24382.99|24462.99|24382.99|24457.56|24377.56|10
1732388560000|2024-11-23 19:02:40|24462.91|24382.91|24469.75|24389.75|24472.91|24392.91|24462.91|24382.91|10
1732388570000|2024-11-23 19:02:50|24469.46|24389.46|24469.1|24389.1|24469.89|24389.89|24469.1|24389.1|10
1732388580000|2024-11-23 19:03:00|24468.56|24388.56|24458.69|24378.69|24468.56|24388.56|24458.69|24378.69|10
1732388590000|2024-11-23 19:03:10|24458.2|24378.2|24456.35|24376.35|24458.2|24378.2|24456.09|24376.09|10
1732388600000|2024-11-23 19:03:20|24455.27|24375.27|24454.11|24374.11|24455.53|24375.53|24453|24373|10
1732388610000|2024-11-23 19:03:30|24450.74|24370.74|24453.48|24373.48|24453.48|24373.48|24449.68|24369.68|10
1732388620000|2024-11-23 19:03:40|24455.44|24375.44|24457.3|24377.3|24457.3|24377.3|24454.65|24374.65|10
1732388630000|2024-11-23 19:03:50|24458.26|24378.26|24457.09|24377.09|24460.11|24380.11|24456.53|24376.53|10
1732388640000|2024-11-23 19:04:00|24457.89|24377.89|24458.61|24378.61|24458.61|24378.61|24457.5|24377.5|10
1732388650000|2024-11-23 19:04:10|24458.72|24378.72|24458.25|24378.25|24459.1|24379.1|24456.77|24376.77|10
1732388660000|2024-11-23 19:04:20|24458.45|24378.45|24467.42|24387.42|24467.42|24387.42|24458.45|24378.45|10
1732388670000|2024-11-23 19:04:30|24468.44|24388.44|24463.81|24383.81|24468.96|24388.96|24463.81|24383.81|10
1732388680000|2024-11-23 19:04:40|24462.95|24382.95|24463.69|24383.69|24463.69|24383.69|24461.45|24381.45|10
1732388690000|2024-11-23 19:04:50|24464.71|24384.71|24466.29|24386.29|24467.12|24387.12|24464.59|24384.59|10
1732388700000|2024-11-23 19:05:00|24465.11|24385.11|24463.81|24383.81|24465.64|24385.64|24461.86|24381.86|10
1732388710000|2024-11-23 19:05:10|24463.86|24383.86|24470.12|24390.12|24470.3|24390.3|24463.85|24383.85|10
1732388720000|2024-11-23 19:05:20|24470.65|24390.65|24473.54|24393.54|24473.54|24393.54|24470.5|24390.5|10
1732388730000|2024-11-23 19:05:30|24474.46|24394.46|24468.46|24388.46|24474.64|24394.64|24468.46|24388.46|10
1732388740000|2024-11-23 19:05:40|24468.73|24388.73|24467.9|24387.9|24468.73|24388.73|24467.04|24387.04|10
1732388750000|2024-11-23 19:05:50|24468.5|24388.5|24466.63|24386.63|24468.75|24388.75|24466.63|24386.63|10
1732388760000|2024-11-23 19:06:00|24466.47|24386.47|24460.94|24380.94|24466.47|24386.47|24459.98|24379.98|10
1732388770000|2024-11-23 19:06:10|24460.85|24380.85|24464.86|24384.86|24464.86|24384.86|24460.85|24380.85|10
1732388780000|2024-11-23 19:06:20|24464.94|24384.94|24465.19|24385.19|24465.19|24385.19|24463.58|24383.58|10
1732388790000|2024-11-23 19:06:30|24465.82|24385.82|24470.87|24390.87|24470.87|24390.87|24465.82|24385.82|10
1732388800000|2024-11-23 19:06:40|24472.72|24392.72|24473.69|24393.69|24473.92|24393.92|24472.72|24392.72|10
1732388810000|2024-11-23 19:06:50|24473.76|24393.76|24475.81|24395.81|24476.67|24396.67|24473.76|24393.76|10
1732388820000|2024-11-23 19:07:00|24475.83|24395.83|24472.73|24392.73|24475.83|24395.83|24472.73|24392.73|10
1732388830000|2024-11-23 19:07:10|24472.6|24392.6|24472.65|24392.65|24472.96|24392.96|24472.6|24392.6|10
1732388840000|2024-11-23 19:07:20|24472.39|24392.39|24471.54|24391.54|24472.39|24392.39|24471.51|24391.51|10
1732388850000|2024-11-23 19:07:30|24470.58|24390.58|24468.49|24388.49|24470.58|24390.58|24466.88|24386.88|10
1732388860000|2024-11-23 19:07:40|24468.55|24388.55|24464.42|24384.42|24468.81|24388.81|24464.42|24384.42|10
1732388870000|2024-11-23 19:07:50|24464.17|24384.17|24460.42|24380.42|24464.17|24384.17|24460.39|24380.39|9
1732388880000|2024-11-23 19:08:00|24460.09|24380.09|24463.64|24383.64|24463.69|24383.69|24460.09|24380.09|9
1732388890000|2024-11-23 19:08:10|24463.26|24383.26|24463.83|24383.83|24463.83|24383.83|24463.23|24383.23|10
1732388900000|2024-11-23 19:08:20|24464.07|24384.07|24460.57|24380.57|24464.07|24384.07|24460.57|24380.57|10
1732388910000|2024-11-23 19:08:30|24461.73|24381.73|24460.63|24380.63|24462.57|24382.57|24460.57|24380.57|10
1732388920000|2024-11-23 19:08:40|24459.49|24379.49|24457.33|24377.33|24460.37|24380.37|24457.33|24377.33|10
1732388930000|2024-11-23 19:08:50|24457.32|24377.32|24459.8|24379.8|24459.9|24379.9|24455.64|24375.64|10
1732388940000|2024-11-23 19:09:00|24459.75|24379.75|24464.78|24384.78|24464.78|24384.78|24459.75|24379.75|10
1732388950000|2024-11-23 19:09:10|24465.74|24385.74|24470.14|24390.14|24470.24|24390.24|24465.74|24385.74|10
1732388960000|2024-11-23 19:09:20|24469.84|24389.84|24469.95|24389.95|24469.95|24389.95|24469.27|24389.27|10
1732388970000|2024-11-23 19:09:30|24469.98|24389.98|24474.39|24394.39|24474.54|24394.54|24469.98|24389.98|10
1732388980000|2024-11-23 19:09:40|24473.47|24393.47|24474.12|24394.12|24474.84|24394.84|24473.15|24393.15|10
1732388990000|2024-11-23 19:09:50|24473.77|24393.77|24474.47|24394.47|24476.53|24396.53|24473.77|24393.77|10
1732389000000|2024-11-23 19:10:00|24474.85|24394.85|24475.71|24395.71|24475.71|24395.71|24474.59|24394.59|8
1732389010000|2024-11-23 19:10:10|24474.48|24394.48|24483.93|24403.93|24484.59|24404.59|24474.48|24394.48|10
1732389020000|2024-11-23 19:10:20|24482.19|24402.19|24483.2|24403.2|24485.53|24405.53|24482.19|24402.19|10
1732389030000|2024-11-23 19:10:30|24482.93|24402.93|24480.82|24400.82|24482.93|24402.93|24480.65|24400.65|9
1732389040000|2024-11-23 19:10:40|24480.1|24400.1|24475.69|24395.69|24480.9|24400.9|24475.54|24395.54|10
1732389050000|2024-11-23 19:10:50|24475.13|24395.13|24475.22|24395.22|24475.22|24395.22|24474.27|24394.27|10
1732389060000|2024-11-23 19:11:00|24475.14|24395.14|24480.03|24400.03|24480.03|24400.03|24475.14|24395.14|10
1732389070000|2024-11-23 19:11:10|24480.62|24400.62|24479.83|24399.83|24480.69|24400.69|24479.83|24399.83|10
1732389080000|2024-11-23 19:11:20|24479.92|24399.92|24470.31|24390.31|24479.92|24399.92|24470.31|24390.31|10
1732389090000|2024-11-23 19:11:30|24470.42|24390.42|24472.22|24392.22|24472.22|24392.22|24470.36|24390.36|10
1732389100000|2024-11-23 19:11:40|24472.37|24392.37|24473.28|24393.28|24473.85|24393.85|24472.37|24392.37|10
1732389110000|2024-11-23 19:11:50|24473.31|24393.31|24477.19|24397.19|24477.19|24397.19|24473.31|24393.31|10
1732389120000|2024-11-23 19:12:00|24478.06|24398.06|24483.76|24403.76|24483.76|24403.76|24477.78|24397.78|10
1732389130000|2024-11-23 19:12:10|24483.92|24403.92|24482.29|24402.29|24483.92|24403.92|24480.56|24400.56|10
1732389140000|2024-11-23 19:12:20|24482.49|24402.49|24479.48|24399.48|24482.49|24402.49|24479.48|24399.48|10
1732389150000|2024-11-23 19:12:30|24479.43|24399.43|24478.12|24398.12|24479.63|24399.63|24478.12|24398.12|10
1732389160000|2024-11-23 19:12:40|24478.4|24398.4|24472.26|24392.26|24478.42|24398.42|24472.26|24392.26|10
1732389170000|2024-11-23 19:12:50|24471.84|24391.84|24465.28|24385.28|24471.84|24391.84|24465.28|24385.28|10
1732389180000|2024-11-23 19:13:00|24464.7|24384.7|24447.68|24367.68|24464.7|24384.7|24447.68|24367.68|10
1732389190000|2024-11-23 19:13:10|24446.08|24366.08|24442.05|24362.05|24446.08|24366.08|24442.05|24362.05|10
1732389200000|2024-11-23 19:13:20|24440.48|24360.48|24433.34|24353.34|24440.6|24360.6|24433.34|24353.34|10
1732389210000|2024-11-23 19:13:30|24433.11|24353.11|24414.85|24334.85|24433.11|24353.11|24414.85|24334.85|10
1732389220000|2024-11-23 19:13:40|24412.94|24332.94|24409.97|24329.97|24413.49|24333.49|24408.43|24328.43|10
1732389230000|2024-11-23 19:13:50|24410.39|24330.39|24414.21|24334.21|24414.21|24334.21|24409.89|24329.89|10
1732389240000|2024-11-23 19:14:00|24414.42|24334.42|24421.31|24341.31|24421.31|24341.31|24413.96|24333.96|10
1732389250000|2024-11-23 19:14:10|24424.59|24344.59|24427.37|24347.37|24427.37|24347.37|24424.31|24344.31|10
1732389260000|2024-11-23 19:14:20|24428.29|24348.29|24425.13|24345.13|24428.29|24348.29|24424.49|24344.49|10
1732389270000|2024-11-23 19:14:30|24424.79|24344.79|24426.92|24346.92|24427.65|24347.65|24424.79|24344.79|10
1732389280000|2024-11-23 19:14:40|24427.43|24347.43|24434.2|24354.2|24434.2|24354.2|24427.43|24347.43|10
1732389290000|2024-11-23 19:14:50|24434.21|24354.21|24435.37|24355.37|24436.03|24356.03|24434.02|24354.02|10
1732389300000|2024-11-23 19:15:00|24435.34|24355.34|24435.22|24355.22|24435.34|24355.34|24433.12|24353.12|10
1732389310000|2024-11-23 19:15:10|24434.86|24354.86|24437.5|24357.5|24437.5|24357.5|24434.51|24354.51|10
1732389320000|2024-11-23 19:15:20|24437.48|24357.48|24446.37|24366.37|24446.37|24366.37|24437|24357|10
1732389330000|2024-11-23 19:15:30|24445.65|24365.65|24444.9|24364.9|24445.76|24365.76|24443.35|24363.35|10
1732389340000|2024-11-23 19:15:40|24445.6|24365.6|24446.54|24366.54|24446.67|24366.67|24444.33|24364.33|10
1732389350000|2024-11-23 19:15:50|24445.67|24365.67|24439.72|24359.72|24445.96|24365.96|24439.72|24359.72|10
1732389360000|2024-11-23 19:16:00|24439.79|24359.79|24440.46|24360.46|24441|24361|24438.61|24358.61|10
1732389370000|2024-11-23 19:16:10|24440.07|24360.07|24440.98|24360.98|24441.54|24361.54|24439.19|24359.19|10
1732389380000|2024-11-23 19:16:20|24441.03|24361.03|24446.01|24366.01|24446.01|24366.01|24441.03|24361.03|10
1732389390000|2024-11-23 19:16:30|24446.71|24366.71|24450.67|24370.67|24450.67|24370.67|24446.71|24366.71|10
1732389400000|2024-11-23 19:16:40|24451.12|24371.12|24445.58|24365.58|24451.84|24371.84|24445.58|24365.58|10
1732389410000|2024-11-23 19:16:50|24446.14|24366.14|24442.83|24362.83|24446.14|24366.14|24442.79|24362.79|10
1732389420000|2024-11-23 19:17:00|24442.78|24362.78|24440.83|24360.83|24442.78|24362.78|24440.83|24360.83|10
1732389430000|2024-11-23 19:17:10|24441.76|24361.76|24441.79|24361.79|24441.79|24361.79|24439.36|24359.36|10
1732389440000|2024-11-23 19:17:20|24440.4|24360.4|24445.11|24365.11|24445.11|24365.11|24440.4|24360.4|9
1732389450000|2024-11-23 19:17:30|24443.68|24363.68|24444.69|24364.69|24444.91|24364.91|24443.27|24363.27|10
1732389460000|2024-11-23 19:17:40|24444.13|24364.13|24442.3|24362.3|24444.81|24364.81|24441.88|24361.88|10
1732389470000|2024-11-23 19:17:50|24442.07|24362.07|24445.68|24365.68|24445.68|24365.68|24442.01|24362.01|10
1732389480000|2024-11-23 19:18:00|24447.81|24367.81|24460.26|24380.26|24460.26|24380.26|24447.81|24367.81|10
1732389490000|2024-11-23 19:18:10|24460.59|24380.59|24460.37|24380.37|24462.31|24382.31|24460.14|24380.14|10
1732389500000|2024-11-23 19:18:20|24461.01|24381.01|24462.84|24382.84|24462.84|24382.84|24460.93|24380.93|10
1732389510000|2024-11-23 19:18:30|24462.66|24382.66|24470.56|24390.56|24470.56|24390.56|24462.66|24382.66|10
1732389520000|2024-11-23 19:18:40|24470.58|24390.58|24472.53|24392.53|24472.53|24392.53|24470.38|24390.38|10
1732389530000|2024-11-23 19:18:50|24473.28|24393.28|24477.95|24397.95|24477.95|24397.95|24473.28|24393.28|10
1732389540000|2024-11-23 19:19:00|24477.98|24397.98|24477.43|24397.43|24479.42|24399.42|24477.37|24397.37|10
1732389550000|2024-11-23 19:19:10|24475.78|24395.78|24475.21|24395.21|24475.99|24395.99|24474.97|24394.97|10
1732389560000|2024-11-23 19:19:20|24475.22|24395.22|24475.19|24395.19|24475.85|24395.85|24475.19|24395.19|10
1732389570000|2024-11-23 19:19:30|24475.17|24395.17|24470.02|24390.02|24475.17|24395.17|24470.02|24390.02|10
1732389580000|2024-11-23 19:19:40|24470.07|24390.07|24467.41|24387.41|24470.07|24390.07|24467.41|24387.41|10
1732389590000|2024-11-23 19:19:50|24467.39|24387.39|24468.77|24388.77|24469.16|24389.16|24467.39|24387.39|10
1732389600000|2024-11-23 19:20:00|24468.92|24388.92|24470.02|24390.02|24471.92|24391.92|24468.35|24388.35|10
1732389610000|2024-11-23 19:20:10|24469.91|24389.91|24467.98|24387.98|24469.91|24389.91|24466.99|24386.99|10
1732389620000|2024-11-23 19:20:20|24468.23|24388.23|24470.03|24390.03|24470.03|24390.03|24468.02|24388.02|10
1732389630000|2024-11-23 19:20:30|24469.94|24389.94|24469.78|24389.78|24470.31|24390.31|24469.44|24389.44|10
1732389640000|2024-11-23 19:20:40|24469.9|24389.9|24464.56|24384.56|24470.06|24390.06|24464.56|24384.56|10
1732389650000|2024-11-23 19:20:50|24464.8|24384.8|24463.18|24383.18|24464.8|24384.8|24462.96|24382.96|10
1732389660000|2024-11-23 19:21:00|24463.42|24383.42|24466.96|24386.96|24467.15|24387.15|24463.42|24383.42|10
1732389670000|2024-11-23 19:21:10|24466.79|24386.79|24466.7|24386.7|24467.75|24387.75|24466.65|24386.65|9
1732389680000|2024-11-23 19:21:20|24466.24|24386.24|24463.82|24383.82|24466.24|24386.24|24463.63|24383.63|10
1732389690000|2024-11-23 19:21:30|24462.21|24382.21|24463.79|24383.79|24464.31|24384.31|24462.21|24382.21|10
1732389700000|2024-11-23 19:21:40|24463.57|24383.57|24470.86|24390.86|24471.38|24391.38|24463.43|24383.43|10
1732389710000|2024-11-23 19:21:50|24471.56|24391.56|24473.38|24393.38|24473.38|24393.38|24469.77|24389.77|10
1732389720000|2024-11-23 19:22:00|24474.96|24394.96|24479.05|24399.05|24479.05|24399.05|24474.96|24394.96|10
1732389730000|2024-11-23 19:22:10|24481.62|24401.62|24484.18|24404.18|24484.33|24404.33|24481.62|24401.62|10
1732389740000|2024-11-23 19:22:20|24483.78|24403.78|24485.94|24405.94|24486.48|24406.48|24483.78|24403.78|10
1732389750000|2024-11-23 19:22:30|24486.09|24406.09|24488.28|24408.28|24488.28|24408.28|24485.64|24405.64|10
1732389760000|2024-11-23 19:22:40|24489.22|24409.22|24493.06|24413.06|24493.06|24413.06|24489.22|24409.22|10
1732389770000|2024-11-23 19:22:50|24493.07|24413.07|24487.53|24407.53|24493.07|24413.07|24486.56|24406.56|10
1732389780000|2024-11-23 19:23:00|24487.81|24407.81|24490.07|24410.07|24490.47|24410.47|24487.81|24407.81|10
1732389790000|2024-11-23 19:23:10|24490.52|24410.52|24492.11|24412.11|24492.33|24412.33|24490.52|24410.52|10
1732389800000|2024-11-23 19:23:20|24491.84|24411.84|24489.29|24409.29|24491.84|24411.84|24489.29|24409.29|9
1732389810000|2024-11-23 19:23:30|24489.25|24409.25|24492.53|24412.53|24492.53|24412.53|24488.18|24408.18|10
1732389820000|2024-11-23 19:23:40|24491.73|24411.73|24491.56|24411.56|24491.73|24411.73|24491.47|24411.47|10
1732389830000|2024-11-23 19:23:50|24491.66|24411.66|24496.15|24416.15|24496.15|24416.15|24491.64|24411.64|10
1732389840000|2024-11-23 19:24:00|24495.69|24415.69|24491.46|24411.46|24495.88|24415.88|24491.46|24411.46|9
1732389850000|2024-11-23 19:24:10|24491.47|24411.47|24488.63|24408.63|24491.47|24411.47|24487.51|24407.51|10
1732389860000|2024-11-23 19:24:20|24487.75|24407.75|24486.5|24406.5|24487.75|24407.75|24486.12|24406.12|10
1732389870000|2024-11-23 19:24:30|24486.6|24406.6|24484.78|24404.78|24486.6|24406.6|24483.65|24403.65|10
1732389880000|2024-11-23 19:24:40|24484.72|24404.72|24488.18|24408.18|24488.68|24408.68|24484.72|24404.72|10
1732389890000|2024-11-23 19:24:50|24487.85|24407.85|24488.37|24408.37|24488.37|24408.37|24487.69|24407.69|10
1732389900000|2024-11-23 19:25:00|24488.49|24408.49|24487.99|24407.99|24488.87|24408.87|24487.51|24407.51|10
1732389910000|2024-11-23 19:25:10|24487.37|24407.37|24481.27|24401.27|24487.37|24407.37|24481.27|24401.27|10
1732389920000|2024-11-23 19:25:20|24481.48|24401.48|24483.31|24403.31|24483.31|24403.31|24481.38|24401.38|10
1732389930000|2024-11-23 19:25:30|24482.33|24402.33|24479.75|24399.75|24483.16|24403.16|24478.64|24398.64|10
1732389940000|2024-11-23 19:25:40|24480.97|24400.97|24478.28|24398.28|24481.8|24401.8|24478.28|24398.28|10
1732389950000|2024-11-23 19:25:50|24478.29|24398.29|24477.62|24397.62|24478.29|24398.29|24477.4|24397.4|10
1732389960000|2024-11-23 19:26:00|24477.48|24397.48|24480.39|24400.39|24481.19|24401.19|24477.48|24397.48|10
1732389970000|2024-11-23 19:26:10|24479.65|24399.65|24478|24398|24480.26|24400.26|24477.78|24397.78|10
1732389980000|2024-11-23 19:26:20|24478.01|24398.01|24475.88|24395.88|24478.08|24398.08|24475.88|24395.88|10
1732389990000|2024-11-23 19:26:30|24475.95|24395.95|24477.89|24397.89|24477.94|24397.94|24475.68|24395.68|10
1732390000000|2024-11-23 19:26:40|24477.93|24397.93|24477.8|24397.8|24477.93|24397.93|24477.21|24397.21|9
1732390010000|2024-11-23 19:26:50|24478.04|24398.04|24470.23|24390.23|24478.08|24398.08|24470.23|24390.23|10
1732390020000|2024-11-23 19:27:00|24469.1|24389.1|24464.33|24384.33|24470.72|24390.72|24464.33|24384.33|10
1732390030000|2024-11-23 19:27:10|24464.55|24384.55|24459.15|24379.15|24464.55|24384.55|24459.15|24379.15|10
1732390040000|2024-11-23 19:27:20|24459.58|24379.58|24456.28|24376.28|24459.58|24379.58|24456.28|24376.28|10
1732390050000|2024-11-23 19:27:30|24456.18|24376.18|24451.49|24371.49|24456.18|24376.18|24451.49|24371.49|10
1732390060000|2024-11-23 19:27:40|24451.28|24371.28|24438.74|24358.74|24451.28|24371.28|24438.74|24358.74|10
1732390070000|2024-11-23 19:27:50|24438.39|24358.39|24432.31|24352.31|24438.39|24358.39|24432.31|24352.31|10
1732390080000|2024-11-23 19:28:00|24430.56|24350.56|24428.9|24348.9|24431.24|24351.24|24428.9|24348.9|10
1732390090000|2024-11-23 19:28:10|24428.19|24348.19|24419.82|24339.82|24428.19|24348.19|24419.82|24339.82|10
1732390100000|2024-11-23 19:28:20|24419.32|24339.32|24415.8|24335.8|24419.32|24339.32|24415.8|24335.8|10
1732390110000|2024-11-23 19:28:30|24415.35|24335.35|24413.06|24333.06|24415.35|24335.35|24412.3|24332.3|10
1732390120000|2024-11-23 19:28:40|24412.91|24332.91|24406.61|24326.61|24412.91|24332.91|24406.61|24326.61|10
1732390130000|2024-11-23 19:28:50|24407.48|24327.48|24411.27|24331.27|24411.27|24331.27|24407.48|24327.48|10
1732390140000|2024-11-23 19:29:00|24410.62|24330.62|24414.17|24334.17|24414.17|24334.17|24410.62|24330.62|9
1732390150000|2024-11-23 19:29:10|24415.75|24335.75|24418.45|24338.45|24419.03|24339.03|24415.75|24335.75|10
1732390160000|2024-11-23 19:29:20|24418.65|24338.65|24418.11|24338.11|24419.6|24339.6|24417.6|24337.6|10
1732390170000|2024-11-23 19:29:30|24417.75|24337.75|24413.05|24333.05|24417.75|24337.75|24413.05|24333.05|10
1732390180000|2024-11-23 19:29:40|24412.41|24332.41|24412.44|24332.44|24413|24333|24411.34|24331.34|10
1732390190000|2024-11-23 19:29:50|24411.62|24331.62|24408.42|24328.42|24411.62|24331.62|24408.19|24328.19|10
1732390200000|2024-11-23 19:30:00|24408.06|24328.06|24406.39|24326.39|24408.11|24328.11|24406.39|24326.39|10
1732390210000|2024-11-23 19:30:10|24406.47|24326.47|24403.81|24323.81|24407.67|24327.67|24403.81|24323.81|10
1732390220000|2024-11-23 19:30:20|24403.4|24323.4|24408.46|24328.46|24408.46|24328.46|24403.4|24323.4|10
1732390230000|2024-11-23 19:30:30|24410.25|24330.25|24411.63|24331.63|24412.24|24332.24|24410.25|24330.25|10
1732390240000|2024-11-23 19:30:40|24411.45|24331.45|24408.88|24328.88|24411.45|24331.45|24408.19|24328.19|10
1732390250000|2024-11-23 19:30:50|24409.1|24329.1|24408.15|24328.15|24409.86|24329.86|24407.39|24327.39|10
1732390260000|2024-11-23 19:31:00|24408.86|24328.86|24410.17|24330.17|24410.95|24330.95|24408.86|24328.86|10
1732390270000|2024-11-23 19:31:10|24410.2|24330.2|24407.03|24327.03|24410.2|24330.2|24407.03|24327.03|10
1732390280000|2024-11-23 19:31:20|24405.63|24325.63|24406.26|24326.26|24406.26|24326.26|24403.25|24323.25|10
1732390290000|2024-11-23 19:31:30|24407.15|24327.15|24405.39|24325.39|24407.15|24327.15|24405.35|24325.35|10
1732390300000|2024-11-23 19:31:40|24404.95|24324.95|24403.85|24323.85|24406.12|24326.12|24403.85|24323.85|9
1732390310000|2024-11-23 19:31:50|24403.75|24323.75|24403.41|24323.41|24404.93|24324.93|24403.41|24323.41|10
1732390320000|2024-11-23 19:32:00|24403.4|24323.4|24403.1|24323.1|24403.97|24323.97|24402.91|24322.91|10
1732390330000|2024-11-23 19:32:10|24404.01|24324.01|24409.04|24329.04|24410.6|24330.6|24404.01|24324.01|10
1732390340000|2024-11-23 19:32:20|24408.42|24328.42|24398.1|24318.1|24408.7|24328.7|24398.1|24318.1|10
1732390350000|2024-11-23 19:32:30|24397.84|24317.84|24394.62|24314.62|24397.84|24317.84|24393.89|24313.89|10
1732390360000|2024-11-23 19:32:40|24395.52|24315.52|24390.44|24310.44|24395.57|24315.57|24390.44|24310.44|10
1732390370000|2024-11-23 19:32:50|24390.31|24310.31|24386.5|24306.5|24390.31|24310.31|24386.36|24306.36|10
1732390380000|2024-11-23 19:33:00|24386.12|24306.12|24381.2|24301.2|24388.14|24308.14|24381.2|24301.2|10
1732390390000|2024-11-23 19:33:10|24381.65|24301.65|24376.61|24296.61|24382.33|24302.33|24376.61|24296.61|10
1732390400000|2024-11-23 19:33:20|24376.57|24296.57|24369.3|24289.3|24376.57|24296.57|24369.07|24289.07|9
1732390410000|2024-11-23 19:33:30|24369.53|24289.53|24369.23|24289.23|24369.69|24289.69|24369.02|24289.02|10
1732390420000|2024-11-23 19:33:40|24368.92|24288.92|24366.32|24286.32|24368.92|24288.92|24366.21|24286.21|10
1732390430000|2024-11-23 19:33:50|24366.29|24286.29|24364.29|24284.29|24366.49|24286.49|24364.29|24284.29|10
1732390440000|2024-11-23 19:34:00|24364.22|24284.22|24364.02|24284.02|24365.57|24285.57|24363.93|24283.93|10
1732390450000|2024-11-23 19:34:10|24362.81|24282.81|24358.98|24278.98|24362.81|24282.81|24358.98|24278.98|10
1732390460000|2024-11-23 19:34:20|24357.94|24277.94|24347.44|24267.44|24357.94|24277.94|24347.44|24267.44|10
1732390470000|2024-11-23 19:34:30|24347.23|24267.23|24342.98|24262.98|24347.23|24267.23|24342.98|24262.98|10
1732390480000|2024-11-23 19:34:40|24342.9|24262.9|24345.91|24265.91|24345.91|24265.91|24342.9|24262.9|10
1732390490000|2024-11-23 19:34:50|24348.77|24268.77|24351.88|24271.88|24351.88|24271.88|24348.77|24268.77|10
1732390500000|2024-11-23 19:35:00|24351.93|24271.93|24348.54|24268.54|24352.65|24272.65|24348.29|24268.29|10
1732390510000|2024-11-23 19:35:10|24349.43|24269.43|24347.09|24267.09|24352.25|24272.25|24347.09|24267.09|10
1732390520000|2024-11-23 19:35:20|24343.08|24263.08|24332.23|24252.23|24343.08|24263.08|24332.23|24252.23|10
1732390530000|2024-11-23 19:35:30|24331.71|24251.71|24326.88|24246.88|24331.71|24251.71|24326.88|24246.88|10
1732390540000|2024-11-23 19:35:40|24326.53|24246.53|24315.65|24235.65|24327.58|24247.58|24315.65|24235.65|10
1732390550000|2024-11-23 19:35:50|24312.57|24232.57|24309.24|24229.24|24312.57|24232.57|24306.88|24226.88|10
1732390560000|2024-11-23 19:36:00|24309.66|24229.66|24310.4|24230.4|24310.83|24230.83|24305.87|24225.87|10
1732390570000|2024-11-23 19:36:10|24309.86|24229.86|24311.79|24231.79|24316.07|24236.07|24309.86|24229.86|10
1732390580000|2024-11-23 19:36:20|24313.63|24233.63|24312.57|24232.57|24314.01|24234.01|24312.57|24232.57|9
1732390590000|2024-11-23 19:36:30|24311.76|24231.76|24311.96|24231.96|24312.3|24232.3|24310.85|24230.85|10
1732390600000|2024-11-23 19:36:40|24311.71|24231.71|24314.69|24234.69|24315.36|24235.36|24311.71|24231.71|10
1732390610000|2024-11-23 19:36:50|24314.81|24234.81|24316.81|24236.81|24316.86|24236.86|24314.03|24234.03|10
1732390620000|2024-11-23 19:37:00|24317.39|24237.39|24330.17|24250.17|24330.17|24250.17|24317.39|24237.39|10
1732390630000|2024-11-23 19:37:10|24329.31|24249.31|24339.81|24259.81|24339.81|24259.81|24328.8|24248.8|10
1732390640000|2024-11-23 19:37:20|24340.33|24260.33|24342.91|24262.91|24344.57|24264.57|24340.16|24260.16|10
1732390650000|2024-11-23 19:37:30|24342.94|24262.94|24343.47|24263.47|24344.42|24264.42|24342.94|24262.94|10
1732390660000|2024-11-23 19:37:40|24343.85|24263.85|24340.7|24260.7|24344.82|24264.82|24340.7|24260.7|10
1732390670000|2024-11-23 19:37:50|24346.76|24266.76|24340.78|24260.78|24346.76|24266.76|24340.78|24260.78|10
1732390680000|2024-11-23 19:38:00|24340.59|24260.59|24333.9|24253.9|24340.59|24260.59|24333.9|24253.9|10
1732390690000|2024-11-23 19:38:10|24333.84|24253.84|24326.94|24246.94|24333.84|24253.84|24326.94|24246.94|10
1732390700000|2024-11-23 19:38:20|24326.13|24246.13|24310.95|24230.95|24326.13|24246.13|24310.95|24230.95|10
1732390710000|2024-11-23 19:38:30|24310.82|24230.82|24304.85|24224.85|24310.82|24230.82|24304.85|24224.85|10
1732390720000|2024-11-23 19:38:40|24304.81|24224.81|24303.77|24223.77|24305.68|24225.68|24303.32|24223.32|10
1732390730000|2024-11-23 19:38:50|24303.76|24223.76|24302.21|24222.21|24305.18|24225.18|24300.55|24220.55|10
1732390740000|2024-11-23 19:39:00|24301.83|24221.83|24304.54|24224.54|24304.54|24224.54|24301.83|24221.83|10
1732390750000|2024-11-23 19:39:10|24306.35|24226.35|24306.68|24226.68|24308.24|24228.24|24306.35|24226.35|10
1732390760000|2024-11-23 19:39:20|24306.38|24226.38|24303.71|24223.71|24307.32|24227.32|24303.71|24223.71|10
1732390770000|2024-11-23 19:39:30|24304.96|24224.96|24312.25|24232.25|24312.27|24232.27|24304.96|24224.96|10
1732390780000|2024-11-23 19:39:40|24312.77|24232.77|24314.92|24234.92|24315.37|24235.37|24312.61|24232.61|10
1732390790000|2024-11-23 19:39:50|24316.16|24236.16|24315.53|24235.53|24317.35|24237.35|24315.53|24235.53|10
1732390800000|2024-11-23 19:40:00|24315.88|24235.88|24306.77|24226.77|24315.88|24235.88|24306.77|24226.77|10
1732390810000|2024-11-23 19:40:10|24306.29|24226.29|24301.39|24221.39|24306.29|24226.29|24301.16|24221.16|10
1732390820000|2024-11-23 19:40:20|24300.06|24220.06|24305.07|24225.07|24305.07|24225.07|24300.06|24220.06|10
1732390830000|2024-11-23 19:40:30|24307.18|24227.18|24309.11|24229.11|24309.46|24229.46|24307.18|24227.18|10
1732390840000|2024-11-23 19:40:40|24307.46|24227.46|24310.42|24230.42|24310.95|24230.95|24307.46|24227.46|10
1732390850000|2024-11-23 19:40:50|24310.48|24230.48|24312.52|24232.52|24312.61|24232.61|24310.23|24230.23|10
1732390860000|2024-11-23 19:41:00|24311.36|24231.36|24319.61|24239.61|24319.67|24239.67|24311.36|24231.36|10
1732390870000|2024-11-23 19:41:10|24320.49|24240.49|24322.9|24242.9|24323.43|24243.43|24320.21|24240.21|10
1732390880000|2024-11-23 19:41:20|24323.19|24243.19|24329.46|24249.46|24329.46|24249.46|24322.77|24242.77|10
1732390890000|2024-11-23 19:41:30|24330.12|24250.12|24328.49|24248.49|24330.41|24250.41|24328.39|24248.39|10
1732390900000|2024-11-23 19:41:40|24328.06|24248.06|24325.78|24245.78|24328.06|24248.06|24325.78|24245.78|10
1732390910000|2024-11-23 19:41:50|24325.81|24245.81|24329.48|24249.48|24329.48|24249.48|24325.66|24245.66|10
1732390920000|2024-11-23 19:42:00|24330.14|24250.14|24328.83|24248.83|24330.21|24250.21|24328.76|24248.76|9
1732390930000|2024-11-23 19:42:10|24329.56|24249.56|24324.18|24244.18|24329.56|24249.56|24324.03|24244.03|10
1732390940000|2024-11-23 19:42:20|24323.99|24243.99|24318.81|24238.81|24324.45|24244.45|24318.81|24238.81|10
1732390950000|2024-11-23 19:42:30|24319|24239|24313.27|24233.27|24319.15|24239.15|24313.27|24233.27|10
1732390960000|2024-11-23 19:42:40|24312.63|24232.63|24299.29|24219.29|24312.63|24232.63|24298.47|24218.47|10
1732390970000|2024-11-23 19:42:50|24298.23|24218.23|24307.25|24227.25|24307.25|24227.25|24298.08|24218.08|10
1732390980000|2024-11-23 19:43:00|24310.48|24230.48|24311.07|24231.07|24313.41|24233.41|24310.48|24230.48|10
1732390990000|2024-11-23 19:43:10|24312.08|24232.08|24313.56|24233.56|24313.56|24233.56|24311.98|24231.98|10
1732391000000|2024-11-23 19:43:20|24313.96|24233.96|24311.97|24231.97|24313.96|24233.96|24310.69|24230.69|10
1732391010000|2024-11-23 19:43:30|24313.35|24233.35|24312.68|24232.68|24314.39|24234.39|24312.68|24232.68|10
1732391020000|2024-11-23 19:43:40|24312.9|24232.9|24309.86|24229.86|24312.9|24232.9|24309.86|24229.86|10
1732391030000|2024-11-23 19:43:50|24309.33|24229.33|24308.63|24228.63|24311.27|24231.27|24308.63|24228.63|10
1732391040000|2024-11-23 19:44:00|24308.07|24228.07|24300.25|24220.25|24308.07|24228.07|24300.25|24220.25|10
1732391050000|2024-11-23 19:44:10|24297.73|24217.73|24288.96|24208.96|24297.73|24217.73|24288.96|24208.96|10
1732391060000|2024-11-23 19:44:20|24287.92|24207.92|24275.47|24195.47|24288.45|24208.45|24275.47|24195.47|10
1732391070000|2024-11-23 19:44:30|24274.79|24194.79|24277.63|24197.63|24277.88|24197.88|24274.37|24194.37|9
1732391080000|2024-11-23 19:44:40|24277.21|24197.21|24273.64|24193.64|24277.21|24197.21|24273.5|24193.5|10
1732391090000|2024-11-23 19:44:50|24274.03|24194.03|24271.81|24191.81|24274.75|24194.75|24271.81|24191.81|10
1732391100000|2024-11-23 19:45:00|24268.22|24188.22|24272.4|24192.4|24272.62|24192.62|24266.51|24186.51|10
1732391110000|2024-11-23 19:45:10|24273.24|24193.24|24268.63|24188.63|24273.24|24193.24|24268.63|24188.63|10
1732391120000|2024-11-23 19:45:20|24267.51|24187.51|24262.68|24182.68|24267.51|24187.51|24261.34|24181.34|10
1732391130000|2024-11-23 19:45:30|24262.75|24182.75|24269.74|24189.74|24269.74|24189.74|24262.75|24182.75|10
1732391140000|2024-11-23 19:45:40|24270.87|24190.87|24290.87|24210.87|24290.87|24210.87|24270.87|24190.87|9
1732391150000|2024-11-23 19:45:50|24291.69|24211.69|24297.07|24217.07|24297.14|24217.14|24291.69|24211.69|10
1732391160000|2024-11-23 19:46:00|24297.2|24217.2|24304.74|24224.74|24304.74|24224.74|24296.88|24216.88|10
1732391170000|2024-11-23 19:46:10|24306.43|24226.43|24314.92|24234.92|24314.92|24234.92|24306.43|24226.43|10
1732391180000|2024-11-23 19:46:20|24315.22|24235.22|24318.27|24238.27|24318.27|24238.27|24315.22|24235.22|10
1732391190000|2024-11-23 19:46:30|24318.32|24238.32|24326.87|24246.87|24326.87|24246.87|24316.56|24236.56|10
1732391200000|2024-11-23 19:46:40|24327.47|24247.47|24328.84|24248.84|24328.84|24248.84|24327.47|24247.47|10
1732391210000|2024-11-23 19:46:50|24329.23|24249.23|24333.37|24253.37|24333.41|24253.41|24329.23|24249.23|10
1732391220000|2024-11-23 19:47:00|24333.87|24253.87|24329.58|24249.58|24334.12|24254.12|24329.58|24249.58|10
1732391230000|2024-11-23 19:47:10|24329.08|24249.08|24327.29|24247.29|24329.08|24249.08|24326.94|24246.94|10
1732391240000|2024-11-23 19:47:20|24327.1|24247.1|24321.35|24241.35|24327.1|24247.1|24321.35|24241.35|10
1732391250000|2024-11-23 19:47:30|24320.58|24240.58|24318.8|24238.8|24320.58|24240.58|24316.13|24236.13|10
1732391260000|2024-11-23 19:47:40|24319.59|24239.59|24321.73|24241.73|24321.94|24241.94|24319.22|24239.22|10
1732391270000|2024-11-23 19:47:50|24322.27|24242.27|24321.29|24241.29|24323.09|24243.09|24320.58|24240.58|10
1732391280000|2024-11-23 19:48:00|24321.46|24241.46|24327.87|24247.87|24327.87|24247.87|24321.46|24241.46|10
1732391290000|2024-11-23 19:48:10|24328.22|24248.22|24338.75|24258.75|24338.75|24258.75|24327.87|24247.87|10
1732391300000|2024-11-23 19:48:20|24338.94|24258.94|24336.65|24256.65|24339.88|24259.88|24336.65|24256.65|10
1732391310000|2024-11-23 19:48:30|24335.56|24255.56|24337.11|24257.11|24337.89|24257.89|24335.56|24255.56|10
1732391320000|2024-11-23 19:48:40|24336.92|24256.92|24334.93|24254.93|24337.03|24257.03|24334.63|24254.63|10
1732391330000|2024-11-23 19:48:50|24335.46|24255.46|24333.06|24253.06|24335.46|24255.46|24332.96|24252.96|10
1732391340000|2024-11-23 19:49:00|24333.27|24253.27|24334.19|24254.19|24334.19|24254.19|24333.27|24253.27|10
1732391350000|2024-11-23 19:49:10|24336.3|24256.3|24338.98|24258.98|24338.98|24258.98|24336.26|24256.26|9
1732391360000|2024-11-23 19:49:20|24340.07|24260.07|24358.19|24278.19|24358.19|24278.19|24340.07|24260.07|10
1732391370000|2024-11-23 19:49:30|24358.82|24278.82|24348.32|24268.32|24358.82|24278.82|24348.32|24268.32|10
1732391380000|2024-11-23 19:49:40|24347.39|24267.39|24341.41|24261.41|24347.39|24267.39|24341.41|24261.41|10
1732391390000|2024-11-23 19:49:50|24340.85|24260.85|24341.16|24261.16|24341.16|24261.16|24339.1|24259.1|10
1732391400000|2024-11-23 19:50:00|24341.38|24261.38|24333.82|24253.82|24342.05|24262.05|24333.82|24253.82|10
1732391410000|2024-11-23 19:50:10|24330.13|24250.13|24326.2|24246.2|24330.13|24250.13|24326.2|24246.2|10
1732391420000|2024-11-23 19:50:20|24325.21|24245.21|24324.86|24244.86|24327.48|24247.48|24324.84|24244.84|10
1732391430000|2024-11-23 19:50:30|24324.71|24244.71|24325.88|24245.88|24325.88|24245.88|24323.64|24243.64|10
1732391440000|2024-11-23 19:50:40|24325.95|24245.95|24327.83|24247.83|24328.9|24248.9|24325.95|24245.95|8
1732391450000|2024-11-23 19:50:50|24328.67|24248.67|24334.85|24254.85|24334.85|24254.85|24328.66|24248.66|10
1732391460000|2024-11-23 19:51:00|24335.03|24255.03|24330.46|24250.46|24335.86|24255.86|24330.46|24250.46|10
1732391470000|2024-11-23 19:51:10|24330.21|24250.21|24329.86|24249.86|24332.28|24252.28|24325.93|24245.93|10
1732391480000|2024-11-23 19:51:20|24330.63|24250.63|24333.56|24253.56|24333.56|24253.56|24330.63|24250.63|10
1732391490000|2024-11-23 19:51:30|24332.89|24252.89|24341.67|24261.67|24341.67|24261.67|24332.89|24252.89|10
1732391500000|2024-11-23 19:51:40|24342.57|24262.57|24344.04|24264.04|24344.04|24264.04|24341.95|24261.95|10
1732391510000|2024-11-23 19:51:50|24347.16|24267.16|24359.45|24279.45|24359.45|24279.45|24347.16|24267.16|10
1732391520000|2024-11-23 19:52:00|24359.87|24279.87|24363.55|24283.55|24363.55|24283.55|24359.87|24279.87|10
1732391530000|2024-11-23 19:52:10|24363.42|24283.42|24369.81|24289.81|24369.81|24289.81|24363.42|24283.42|10
1732391540000|2024-11-23 19:52:20|24370.3|24290.3|24372.46|24292.46|24373.05|24293.05|24368.18|24288.18|10
1732391550000|2024-11-23 19:52:30|24369.45|24289.45|24365.35|24285.35|24369.45|24289.45|24365.35|24285.35|10
1732391560000|2024-11-23 19:52:40|24364.89|24284.89|24358.39|24278.39|24364.89|24284.89|24358.39|24278.39|10
1732391570000|2024-11-23 19:52:50|24357.05|24277.05|24353.08|24273.08|24357.2|24277.2|24353.08|24273.08|10
1732391580000|2024-11-23 19:53:00|24353.22|24273.22|24350.2|24270.2|24353.22|24273.22|24350.08|24270.08|10
1732391590000|2024-11-23 19:53:10|24350.12|24270.12|24350.16|24270.16|24350.36|24270.36|24349.64|24269.64|10
1732391600000|2024-11-23 19:53:20|24349.27|24269.27|24346.76|24266.76|24349.27|24269.27|24346.74|24266.74|10
1732391610000|2024-11-23 19:53:30|24345.61|24265.61|24342|24262|24345.61|24265.61|24341.33|24261.33|10
1732391620000|2024-11-23 19:53:40|24342.03|24262.03|24340.05|24260.05|24343.76|24263.76|24340.05|24260.05|10
1732391630000|2024-11-23 19:53:50|24338.05|24258.05|24331.67|24251.67|24338.05|24258.05|24331.28|24251.28|10
1732391640000|2024-11-23 19:54:00|24331.15|24251.15|24332.33|24252.33|24332.33|24252.33|24330.75|24250.75|10
1732391650000|2024-11-23 19:54:10|24332.4|24252.4|24338.3|24258.3|24339.23|24259.23|24332.4|24252.4|10
1732391660000|2024-11-23 19:54:20|24338.35|24258.35|24336.67|24256.67|24339.51|24259.51|24336.67|24256.67|10
1732391670000|2024-11-23 19:54:30|24336.45|24256.45|24329.37|24249.37|24336.45|24256.45|24329.37|24249.37|10
1732391680000|2024-11-23 19:54:40|24329.38|24249.38|24325.43|24245.43|24329.87|24249.87|24325.43|24245.43|10
1732391690000|2024-11-23 19:54:50|24324.85|24244.85|24315.56|24235.56|24324.89|24244.89|24315.56|24235.56|10
1732391700000|2024-11-23 19:55:00|24312.4|24232.4|24306.08|24226.08|24313.41|24233.41|24305.79|24225.79|10
1732391710000|2024-11-23 19:55:10|24306.23|24226.23|24310.67|24230.67|24311.17|24231.17|24305.4|24225.4|10
1732391720000|2024-11-23 19:55:20|24312.86|24232.86|24316.52|24236.52|24316.89|24236.89|24312.86|24232.86|10
1732391730000|2024-11-23 19:55:30|24316.5|24236.5|24317.89|24237.89|24319.58|24239.58|24316|24236|10
1732391740000|2024-11-23 19:55:40|24318.17|24238.17|24326.66|24246.66|24326.66|24246.66|24318.17|24238.17|10
1732391750000|2024-11-23 19:55:50|24326.59|24246.59|24327.48|24247.48|24330.16|24250.16|24326.59|24246.59|10
1732391760000|2024-11-23 19:56:00|24326.1|24246.1|24325.17|24245.17|24326.1|24246.1|24323.21|24243.21|10
1732391770000|2024-11-23 19:56:10|24325.96|24245.96|24327.37|24247.37|24327.37|24247.37|24325.96|24245.96|10
1732391780000|2024-11-23 19:56:20|24328.66|24248.66|24334.86|24254.86|24335.53|24255.53|24328.66|24248.66|10
1732391790000|2024-11-23 19:56:30|24333.96|24253.96|24341.2|24261.2|24341.2|24261.2|24333.65|24253.65|10
1732391800000|2024-11-23 19:56:40|24342.05|24262.05|24344.35|24264.35|24344.35|24264.35|24342.05|24262.05|10
1732391810000|2024-11-23 19:56:50|24344.62|24264.62|24342.78|24262.78|24344.69|24264.69|24342.48|24262.48|9
1732391820000|2024-11-23 19:57:00|24342.45|24262.45|24339.03|24259.03|24342.57|24262.57|24338.49|24258.49|10
1732391830000|2024-11-23 19:57:10|24339.94|24259.94|24345.1|24265.1|24345.34|24265.34|24339.94|24259.94|10
1732391840000|2024-11-23 19:57:20|24345.15|24265.15|24333.28|24253.28|24345.15|24265.15|24333.28|24253.28|10
1732391850000|2024-11-23 19:57:30|24333.05|24253.05|24330.25|24250.25|24333.05|24253.05|24328.31|24248.31|10
1732391860000|2024-11-23 19:57:40|24330.33|24250.33|24331.28|24251.28|24331.74|24251.74|24330.1|24250.1|9
1732391870000|2024-11-23 19:57:50|24330.33|24250.33|24329.28|24249.28|24330.48|24250.48|24327.86|24247.86|10
1732391880000|2024-11-23 19:58:00|24329.95|24249.95|24332.23|24252.23|24332.23|24252.23|24327.77|24247.77|10
1732391890000|2024-11-23 19:58:10|24332.46|24252.46|24335.34|24255.34|24335.34|24255.34|24332|24252|10
1732391900000|2024-11-23 19:58:20|24335.28|24255.28|24334.96|24254.96|24335.89|24255.89|24334.43|24254.43|10
1732391910000|2024-11-23 19:58:30|24334.84|24254.84|24337.86|24257.86|24337.86|24257.86|24334.84|24254.84|10
1732391920000|2024-11-23 19:58:40|24337.55|24257.55|24337.18|24257.18|24338.08|24258.08|24336.84|24256.84|10
1732391930000|2024-11-23 19:58:50|24337.53|24257.53|24336.2|24256.2|24337.95|24257.95|24336.2|24256.2|10
1732391940000|2024-11-23 19:59:00|24336.04|24256.04|24337.02|24257.02|24337.25|24257.25|24336.04|24256.04|10
1732391950000|2024-11-23 19:59:10|24335.35|24255.35|24330.75|24250.75|24335.35|24255.35|24330.75|24250.75|10
1732391960000|2024-11-23 19:59:20|24330.33|24250.33|24327.81|24247.81|24330.46|24250.46|24327.81|24247.81|10
1732391970000|2024-11-23 19:59:30|24328.05|24248.05|24328.49|24248.49|24329.53|24249.53|24327.77|24247.77|10
1732391980000|2024-11-23 19:59:40|24328.67|24248.67|24328.51|24248.51|24328.98|24248.98|24328.36|24248.36|10
1732391990000|2024-11-23 19:59:50|24328.66|24248.66|24328.17|24248.17|24328.94|24248.94|24328.17|24248.17|9
1732392000000|2024-11-23 20:00:00|24327.44|24247.44|24322.15|24242.15|24327.44|24247.44|24321.81|24241.81|10
1732392010000|2024-11-23 20:00:10|24323.92|24243.92|24321.3|24241.3|24325.32|24245.32|24321.3|24241.3|10
1732392020000|2024-11-23 20:00:20|24319.5|24239.5|24314.83|24234.83|24319.5|24239.5|24314.83|24234.83|10
1732392030000|2024-11-23 20:00:30|24314.64|24234.64|24315.2|24235.2|24316.2|24236.2|24311.28|24231.28|10
1732392040000|2024-11-23 20:00:40|24316.14|24236.14|24319.98|24239.98|24321|24241|24316.14|24236.14|10
1732392050000|2024-11-23 20:00:50|24319.78|24239.78|24320.6|24240.6|24321.9|24241.9|24319.78|24239.78|10
1732392060000|2024-11-23 20:01:00|24318.02|24238.02|24305.9|24225.9|24318.02|24238.02|24305.9|24225.9|10
1732392070000|2024-11-23 20:01:10|24305.16|24225.16|24301.62|24221.62|24305.16|24225.16|24300.14|24220.14|10
1732392080000|2024-11-23 20:01:20|24299.76|24219.76|24293.22|24213.22|24299.76|24219.76|24293.22|24213.22|10
1732392090000|2024-11-23 20:01:30|24293.39|24213.39|24297.31|24217.31|24297.63|24217.63|24293.39|24213.39|10
1732392100000|2024-11-23 20:01:40|24297.47|24217.47|24291.23|24211.23|24297.47|24217.47|24291.23|24211.23|10
1732392110000|2024-11-23 20:01:50|24291.46|24211.46|24285.46|24205.46|24291.63|24211.63|24285.46|24205.46|10
1732392120000|2024-11-23 20:02:00|24285.17|24205.17|24292.12|24212.12|24292.13|24212.13|24285.15|24205.15|10
1732392130000|2024-11-23 20:02:10|24292.08|24212.08|24287.9|24207.9|24296.83|24216.83|24287.9|24207.9|10
1732392140000|2024-11-23 20:02:20|24284.65|24204.65|24287.08|24207.08|24287.08|24207.08|24284.65|24204.65|10
1732392150000|2024-11-23 20:02:30|24285.44|24205.44|24278.82|24198.82|24285.44|24205.44|24277.14|24197.14|10
1732392160000|2024-11-23 20:02:40|24278.75|24198.75|24271.03|24191.03|24278.75|24198.75|24271.03|24191.03|10
1732392170000|2024-11-23 20:02:50|24270.66|24190.66|24263.84|24183.84|24270.66|24190.66|24263.84|24183.84|10
1732392180000|2024-11-23 20:03:00|24263.83|24183.83|24259.81|24179.81|24265.95|24185.95|24259.81|24179.81|10
1732392190000|2024-11-23 20:03:10|24259.16|24179.16|24264.17|24184.17|24267.15|24187.15|24259.16|24179.16|9
1732392200000|2024-11-23 20:03:20|24265|24185|24262.91|24182.91|24265.61|24185.61|24261.76|24181.76|10
1732392210000|2024-11-23 20:03:30|24264.22|24184.22|24263.69|24183.69|24264.4|24184.4|24260.06|24180.06|10
1732392220000|2024-11-23 20:03:40|24263.06|24183.06|24259.48|24179.48|24263.06|24183.06|24258.9|24178.9|10
1732392230000|2024-11-23 20:03:50|24259.82|24179.82|24257.26|24177.26|24259.82|24179.82|24256.52|24176.52|10
1732392240000|2024-11-23 20:04:00|24257.22|24177.22|24260.63|24180.63|24262.91|24182.91|24257.22|24177.22|10
1732392250000|2024-11-23 20:04:10|24259.89|24179.89|24256.36|24176.36|24259.89|24179.89|24255.4|24175.4|9
1732392260000|2024-11-23 20:04:20|24256.48|24176.48|24263.9|24183.9|24263.9|24183.9|24256.48|24176.48|10
1732392270000|2024-11-23 20:04:30|24264.65|24184.65|24265.12|24185.12|24265.12|24185.12|24263.26|24183.26|10
1732392280000|2024-11-23 20:04:40|24265.45|24185.45|24273.9|24193.9|24273.96|24193.96|24265.45|24185.45|10
1732392290000|2024-11-23 20:04:50|24273.79|24193.79|24284.64|24204.64|24284.64|24204.64|24273.79|24193.79|10
1732392300000|2024-11-23 20:05:00|24286|24206|24276.63|24196.63|24286|24206|24276.63|24196.63|10
1732392310000|2024-11-23 20:05:10|24275.53|24195.53|24274.42|24194.42|24275.53|24195.53|24272.06|24192.06|10
1732392320000|2024-11-23 20:05:20|24273.97|24193.97|24273.31|24193.31|24274.01|24194.01|24272.98|24192.98|10
1732392330000|2024-11-23 20:05:30|24273.56|24193.56|24275.94|24195.94|24276.11|24196.11|24273.56|24193.56|10
1732392340000|2024-11-23 20:05:40|24275.74|24195.74|24275.26|24195.26|24277.06|24197.06|24275.26|24195.26|10
1732392350000|2024-11-23 20:05:50|24275.06|24195.06|24276.54|24196.54|24277.37|24197.37|24275.06|24195.06|10
1732392360000|2024-11-23 20:06:00|24276.36|24196.36|24272.65|24192.65|24276.36|24196.36|24272.65|24192.65|9
1732392370000|2024-11-23 20:06:10|24272.56|24192.56|24273.73|24193.73|24274.19|24194.19|24271.17|24191.17|10
1732392380000|2024-11-23 20:06:20|24273|24193|24268.13|24188.13|24274.13|24194.13|24268.13|24188.13|10
1732392390000|2024-11-23 20:06:30|24267.4|24187.4|24254.8|24174.8|24267.4|24187.4|24254.8|24174.8|10
1732392400000|2024-11-23 20:06:40|24253.37|24173.37|24256.64|24176.64|24256.64|24176.64|24252.64|24172.64|10
1732392410000|2024-11-23 20:06:50|24256.68|24176.68|24254.77|24174.77|24257.98|24177.98|24254.46|24174.46|10
1732392420000|2024-11-23 20:07:00|24253.47|24173.47|24247.99|24167.99|24253.47|24173.47|24247.22|24167.22|10
1732392430000|2024-11-23 20:07:10|24249.06|24169.06|24244.17|24164.17|24249.07|24169.07|24244.08|24164.08|10
1732392440000|2024-11-23 20:07:20|24245.6|24165.6|24244.72|24164.72|24248.58|24168.58|24244.18|24164.18|10
1732392450000|2024-11-23 20:07:30|24244.67|24164.67|24239.41|24159.41|24244.87|24164.87|24239.11|24159.11|10
1732392460000|2024-11-23 20:07:40|24239.58|24159.58|24245.89|24165.89|24245.89|24165.89|24239.58|24159.58|10
1732392470000|2024-11-23 20:07:50|24248.11|24168.11|24247.76|24167.76|24248.63|24168.63|24247.76|24167.76|10
1732392480000|2024-11-23 20:08:00|24246.83|24166.83|24243.73|24163.73|24246.83|24166.83|24242.88|24162.88|9
1732392490000|2024-11-23 20:08:10|24242.87|24162.87|24239.88|24159.88|24243.59|24163.59|24239.88|24159.88|9
1732392500000|2024-11-23 20:08:20|24239.6|24159.6|24232.98|24152.98|24239.74|24159.74|24232.98|24152.98|10
1732392510000|2024-11-23 20:08:30|24232.48|24152.48|24234.38|24154.38|24234.43|24154.43|24232.48|24152.48|10
1732392520000|2024-11-23 20:08:40|24233.85|24153.85|24228.53|24148.53|24234.9|24154.9|24228.53|24148.53|10
1732392530000|2024-11-23 20:08:50|24228.48|24148.48|24228.16|24148.16|24228.92|24148.92|24227.99|24147.99|10
1732392540000|2024-11-23 20:09:00|24227.79|24147.79|24230.92|24150.92|24231.63|24151.63|24227.54|24147.54|10
1732392550000|2024-11-23 20:09:10|24231.39|24151.39|24235.11|24155.11|24235.11|24155.11|24231.39|24151.39|10
1732392560000|2024-11-23 20:09:20|24237.68|24157.68|24231.36|24151.36|24238.23|24158.23|24231.36|24151.36|10
1732392570000|2024-11-23 20:09:30|24230.08|24150.08|24230.84|24150.84|24230.84|24150.84|24229.2|24149.2|10
1732392580000|2024-11-23 20:09:40|24230.73|24150.73|24230.14|24150.14|24231.8|24151.8|24230.08|24150.08|10
1732392590000|2024-11-23 20:09:50|24229.69|24149.69|24228.81|24148.81|24229.89|24149.89|24228.56|24148.56|10
1732392600000|2024-11-23 20:10:00|24229.09|24149.09|24234.87|24154.87|24234.87|24154.87|24228.7|24148.7|10
1732392610000|2024-11-23 20:10:10|24237.06|24157.06|24246.5|24166.5|24246.89|24166.89|24237.06|24157.06|10
1732392620000|2024-11-23 20:10:20|24245.96|24165.96|24242.93|24162.93|24245.96|24165.96|24242.93|24162.93|10
1732392630000|2024-11-23 20:10:30|24242.83|24162.83|24237.68|24157.68|24243|24163|24237.18|24157.18|10
1732392640000|2024-11-23 20:10:40|24237.04|24157.04|24237.82|24157.82|24238.79|24158.79|24236.65|24156.65|9
1732392650000|2024-11-23 20:10:50|24238.29|24158.29|24220.2|24140.2|24238.29|24158.29|24220.2|24140.2|10
1732392660000|2024-11-23 20:11:00|24216.39|24136.39|24200.92|24120.92|24216.39|24136.39|24200.92|24120.92|10
1732392670000|2024-11-23 20:11:10|24201.46|24121.46|24195.68|24115.68|24201.46|24121.46|24194.26|24114.26|10
1732392680000|2024-11-23 20:11:20|24196.53|24116.53|24196.51|24116.51|24197.83|24117.83|24194.1|24114.1|10
1732392690000|2024-11-23 20:11:30|24196.9|24116.9|24196.48|24116.48|24197.52|24117.52|24195.69|24115.69|10
1732392700000|2024-11-23 20:11:40|24196.58|24116.58|24198.31|24118.31|24199.61|24119.61|24195.85|24115.85|10
1732392710000|2024-11-23 20:11:50|24198.74|24118.74|24196.49|24116.49|24198.74|24118.74|24196.07|24116.07|10
1732392720000|2024-11-23 20:12:00|24195.57|24115.57|24196.46|24116.46|24197.57|24117.57|24194.18|24114.18|10
1732392730000|2024-11-23 20:12:10|24195.51|24115.51|24187.87|24107.87|24195.51|24115.51|24187.87|24107.87|10
1732392740000|2024-11-23 20:12:20|24186.96|24106.96|24181.25|24101.25|24186.96|24106.96|24180.05|24100.05|10
1732392750000|2024-11-23 20:12:30|24181.29|24101.29|24185.94|24105.94|24185.94|24105.94|24181.29|24101.29|10
1732392760000|2024-11-23 20:12:40|24186.07|24106.07|24180.34|24100.34|24186.07|24106.07|24179.69|24099.69|10
1732392770000|2024-11-23 20:12:50|24181.05|24101.05|24182.39|24102.39|24183.58|24103.58|24180.31|24100.31|10
1732392780000|2024-11-23 20:13:00|24182.49|24102.49|24182.25|24102.25|24183.61|24103.61|24180.79|24100.79|10
1732392790000|2024-11-23 20:13:10|24181.66|24101.66|24178.34|24098.34|24181.66|24101.66|24178.34|24098.34|10
1732392800000|2024-11-23 20:13:20|24179.35|24099.35|24178.72|24098.72|24182.35|24102.35|24178.72|24098.72|10
1732392810000|2024-11-23 20:13:30|24178.47|24098.47|24182.61|24102.61|24182.61|24102.61|24178.47|24098.47|10
1732392820000|2024-11-23 20:13:40|24182.62|24102.62|24177.49|24097.49|24182.9|24102.9|24177.49|24097.49|10
1732392830000|2024-11-23 20:13:50|24177.18|24097.18|24179.67|24099.67|24180.44|24100.44|24177.09|24097.09|10
1732392840000|2024-11-23 20:14:00|24179.4|24099.4|24177.48|24097.48|24179.48|24099.48|24176.94|24096.94|10
1732392850000|2024-11-23 20:14:10|24177.29|24097.29|24178.74|24098.74|24178.74|24098.74|24175.34|24095.34|10
1732392860000|2024-11-23 20:14:20|24178.27|24098.27|24178.15|24098.15|24178.65|24098.65|24178.15|24098.15|10
1732392870000|2024-11-23 20:14:30|24177.43|24097.43|24169.06|24089.06|24177.43|24097.43|24169.06|24089.06|10
1732392880000|2024-11-23 20:14:40|24169.39|24089.39|24166.06|24086.06|24169.39|24089.39|24165.51|24085.51|10
1732392890000|2024-11-23 20:14:50|24167.08|24087.08|24159.28|24079.28|24167.08|24087.08|24159.28|24079.28|10
1732392900000|2024-11-23 20:15:00|24159.55|24079.55|24160.33|24080.33|24160.33|24080.33|24157.89|24077.89|10
1732392910000|2024-11-23 20:15:10|24160.79|24080.79|24167.53|24087.53|24167.53|24087.53|24160.79|24080.79|10
1732392920000|2024-11-23 20:15:20|24169.76|24089.76|24176.97|24096.97|24176.97|24096.97|24169.37|24089.37|10
1732392930000|2024-11-23 20:15:30|24177.64|24097.64|24180.36|24100.36|24181.88|24101.88|24177.64|24097.64|10
1732392940000|2024-11-23 20:15:40|24179.9|24099.9|24180.98|24100.98|24182.22|24102.22|24179.69|24099.69|10
1732392950000|2024-11-23 20:15:50|24180.84|24100.84|24175.19|24095.19|24180.84|24100.84|24175.11|24095.11|10
1732392960000|2024-11-23 20:16:00|24175.86|24095.86|24170.15|24090.15|24175.86|24095.86|24170.15|24090.15|10
1732392970000|2024-11-23 20:16:10|24168.48|24088.48|24172.18|24092.18|24172.34|24092.34|24165.59|24085.59|10
1732392980000|2024-11-23 20:16:20|24171.3|24091.3|24179.56|24099.56|24179.56|24099.56|24171.3|24091.3|10
1732392990000|2024-11-23 20:16:30|24180.41|24100.41|24188.2|24108.2|24188.2|24108.2|24180.41|24100.41|10
1732393000000|2024-11-23 20:16:40|24187.71|24107.71|24182.15|24102.15|24187.71|24107.71|24181.31|24101.31|10
1732393010000|2024-11-23 20:16:50|24181.88|24101.88|24177.99|24097.99|24181.88|24101.88|24177.76|24097.76|10
1732393020000|2024-11-23 20:17:00|24177.16|24097.16|24185.92|24105.92|24185.92|24105.92|24177.16|24097.16|9
1732393030000|2024-11-23 20:17:10|24187.23|24107.23|24195.12|24115.12|24195.13|24115.13|24186.88|24106.88|10
1732393040000|2024-11-23 20:17:20|24195.15|24115.15|24194.1|24114.1|24195.75|24115.75|24192.81|24112.81|10
1732393050000|2024-11-23 20:17:30|24194.06|24114.06|24195.16|24115.16|24195.23|24115.23|24193.96|24113.96|10
1732393060000|2024-11-23 20:17:40|24195.95|24115.95|24198.54|24118.54|24198.54|24118.54|24195.95|24115.95|10
1732393070000|2024-11-23 20:17:50|24198.55|24118.55|24203.38|24123.38|24205.7|24125.7|24198.55|24118.55|10
1732393080000|2024-11-23 20:18:00|24202.6|24122.6|24208.26|24128.26|24208.26|24128.26|24202.6|24122.6|10
1732393090000|2024-11-23 20:18:10|24209.11|24129.11|24220.76|24140.76|24220.76|24140.76|24209.11|24129.11|10
1732393100000|2024-11-23 20:18:20|24220.98|24140.98|24229.57|24149.57|24229.57|24149.57|24220.98|24140.98|10
1732393110000|2024-11-23 20:18:30|24231.01|24151.01|24236.59|24156.59|24237.19|24157.19|24231.01|24151.01|10
1732393120000|2024-11-23 20:18:40|24235.05|24155.05|24232.24|24152.24|24235.05|24155.05|24230.32|24150.32|10
1732393130000|2024-11-23 20:18:50|24232.62|24152.62|24225.53|24145.53|24233.1|24153.1|24225.53|24145.53|10
1732393140000|2024-11-23 20:19:00|24224.84|24144.84|24215.43|24135.43|24224.84|24144.84|24215.43|24135.43|10
1732393150000|2024-11-23 20:19:10|24211.35|24131.35|24217.62|24137.62|24218.36|24138.36|24211.35|24131.35|10
1732393160000|2024-11-23 20:19:20|24216.11|24136.11|24211.87|24131.87|24216.11|24136.11|24211.61|24131.61|10
1732393170000|2024-11-23 20:19:30|24211.61|24131.61|24198.66|24118.66|24211.61|24131.61|24198.66|24118.66|10
1732393180000|2024-11-23 20:19:40|24198.54|24118.54|24190.9|24110.9|24198.54|24118.54|24190.9|24110.9|10
1732393190000|2024-11-23 20:19:50|24191.25|24111.25|24190.74|24110.74|24191.76|24111.76|24190.74|24110.74|10
1732393200000|2024-11-23 20:20:00|24190.86|24110.86|24183.02|24103.02|24190.86|24110.86|24182.34|24102.34|10
1732393210000|2024-11-23 20:20:10|24183.74|24103.74|24174.61|24094.61|24183.74|24103.74|24174.61|24094.61|10
1732393220000|2024-11-23 20:20:20|24173.4|24093.4|24166.31|24086.31|24173.4|24093.4|24165.68|24085.68|10
1732393230000|2024-11-23 20:20:30|24168.75|24088.75|24162.95|24082.95|24168.75|24088.75|24162.24|24082.24|10
1732393240000|2024-11-23 20:20:40|24164.99|24084.99|24159.83|24079.83|24164.99|24084.99|24159.25|24079.25|10
1732393250000|2024-11-23 20:20:50|24159.85|24079.85|24152.89|24072.89|24159.85|24079.85|24152.22|24072.22|10
1732393260000|2024-11-23 20:21:00|24150.53|24070.53|24160.77|24080.77|24160.77|24080.77|24149.2|24069.2|10
1732393270000|2024-11-23 20:21:10|24161.15|24081.15|24161.42|24081.42|24164.65|24084.65|24160.85|24080.85|10
1732393280000|2024-11-23 20:21:20|24161.64|24081.64|24156.82|24076.82|24161.64|24081.64|24156.82|24076.82|10
1732393290000|2024-11-23 20:21:30|24157.04|24077.04|24157.34|24077.34|24158.4|24078.4|24156.05|24076.05|10
1732393300000|2024-11-23 20:21:40|24157.47|24077.47|24164.43|24084.43|24164.48|24084.48|24157.47|24077.47|10
1732393310000|2024-11-23 20:21:50|24166.61|24086.61|24167.43|24087.43|24168.78|24088.78|24166.61|24086.61|10
1732393320000|2024-11-23 20:22:00|24167.09|24087.09|24164.84|24084.84|24167.09|24087.09|24164.84|24084.84|10
1732393330000|2024-11-23 20:22:10|24164.92|24084.92|24166.55|24086.55|24166.55|24086.55|24163.23|24083.23|10
1732393340000|2024-11-23 20:22:20|24167.34|24087.34|24171.6|24091.6|24171.97|24091.97|24167.34|24087.34|10
1732393350000|2024-11-23 20:22:30|24171.36|24091.36|24171.99|24091.99|24172.25|24092.25|24171.17|24091.17|10
1732393360000|2024-11-23 20:22:40|24172.73|24092.73|24179.38|24099.38|24179.38|24099.38|24172.67|24092.67|10
1732393370000|2024-11-23 20:22:50|24179.13|24099.13|24184.31|24104.31|24184.31|24104.31|24178.81|24098.81|10
1732393380000|2024-11-23 20:23:00|24183.86|24103.86|24178.1|24098.1|24183.86|24103.86|24178.1|24098.1|10
1732393390000|2024-11-23 20:23:10|24177.37|24097.37|24177.3|24097.3|24177.89|24097.89|24176.04|24096.04|10
1732393400000|2024-11-23 20:23:20|24175.91|24095.91|24182.14|24102.14|24182.14|24102.14|24175.91|24095.91|10
1732393410000|2024-11-23 20:23:30|24182.58|24102.58|24182.88|24102.88|24183.85|24103.85|24182.09|24102.09|10
1732393420000|2024-11-23 20:23:40|24182.75|24102.75|24186.58|24106.58|24186.58|24106.58|24180.13|24100.13|9
1732393430000|2024-11-23 20:23:50|24185.63|24105.63|24185.24|24105.24|24185.63|24105.63|24184.07|24104.07|10
1732393440000|2024-11-23 20:24:00|24186.5|24106.5|24192.83|24112.83|24192.83|24112.83|24186.48|24106.48|10
1732393450000|2024-11-23 20:24:10|24194.64|24114.64|24196.18|24116.18|24196.57|24116.57|24193.34|24113.34|10
1732393460000|2024-11-23 20:24:20|24197.29|24117.29|24200.17|24120.17|24200.17|24120.17|24197.29|24117.29|10
1732393470000|2024-11-23 20:24:30|24200.07|24120.07|24199.93|24119.93|24200.61|24120.61|24199.93|24119.93|9
1732393480000|2024-11-23 20:24:40|24199.01|24119.01|24199.13|24119.13|24201.19|24121.19|24199.01|24119.01|10
1732393490000|2024-11-23 20:24:50|24198.23|24118.23|24191.1|24111.1|24198.23|24118.23|24191.1|24111.1|10
1732393500000|2024-11-23 20:25:00|24190.98|24110.98|24191.87|24111.87|24191.91|24111.91|24189.63|24109.63|10
1732393510000|2024-11-23 20:25:10|24191.34|24111.34|24187.71|24107.71|24191.66|24111.66|24187.71|24107.71|10
1732393520000|2024-11-23 20:25:20|24187.13|24107.13|24186.34|24106.34|24187.13|24107.13|24185.04|24105.04|10
1732393530000|2024-11-23 20:25:30|24185.43|24105.43|24175.2|24095.2|24185.43|24105.43|24175.2|24095.2|10
1732393540000|2024-11-23 20:25:40|24173.85|24093.85|24153.62|24073.62|24173.85|24093.85|24153.62|24073.62|10
1732393550000|2024-11-23 20:25:50|24152.83|24072.83|24144.2|24064.2|24152.83|24072.83|24144.2|24064.2|10
1732393560000|2024-11-23 20:26:00|24143.39|24063.39|24140.17|24060.17|24143.39|24063.39|24139.11|24059.11|10
1732393570000|2024-11-23 20:26:10|24139.42|24059.42|24133.62|24053.62|24139.42|24059.42|24133.62|24053.62|10
1732393580000|2024-11-23 20:26:20|24134.54|24054.54|24142.1|24062.1|24142.1|24062.1|24134.04|24054.04|10
1732393590000|2024-11-23 20:26:30|24142.78|24062.78|24138.19|24058.19|24142.82|24062.82|24138.19|24058.19|10
1732393600000|2024-11-23 20:26:40|24137.88|24057.88|24136.95|24056.95|24138.13|24058.13|24132.11|24052.11|10
1732393610000|2024-11-23 20:26:50|24137.55|24057.55|24132.15|24052.15|24137.55|24057.55|24132.15|24052.15|10
1732393620000|2024-11-23 20:27:00|24132.78|24052.78|24133.52|24053.52|24137.63|24057.63|24132.78|24052.78|10
1732393630000|2024-11-23 20:27:10|24133.58|24053.58|24122.94|24042.94|24133.58|24053.58|24122.23|24042.23|10
1732393640000|2024-11-23 20:27:20|24126.32|24046.32|24124.61|24044.61|24128.15|24048.15|24124.61|24044.61|10
1732393650000|2024-11-23 20:27:30|24123.04|24043.04|24124.14|24044.14|24124.14|24044.14|24120.77|24040.77|9
1732393660000|2024-11-23 20:27:40|24123.45|24043.45|24110.31|24030.31|24123.45|24043.45|24110.31|24030.31|10
1732393670000|2024-11-23 20:27:50|24109.83|24029.83|24099.54|24019.54|24109.83|24029.83|24099.54|24019.54|10
1732393680000|2024-11-23 20:28:00|24097.9|24017.9|24089.86|24009.86|24097.9|24017.9|24089.86|24009.86|10
1732393690000|2024-11-23 20:28:10|24088.78|24008.78|24083.3|24003.3|24088.86|24008.86|24083|24003|10
1732393700000|2024-11-23 20:28:20|24083.25|24003.25|24084.16|24004.16|24086.85|24006.85|24082.99|24002.99|10
1732393710000|2024-11-23 20:28:30|24083.26|24003.26|24075.82|23995.82|24083.26|24003.26|24075.82|23995.82|10
1732393720000|2024-11-23 20:28:40|24072.37|23992.37|24072.25|23992.25|24072.48|23992.48|24066.51|23986.51|10
1732393730000|2024-11-23 20:28:50|24071.37|23991.37|24070.03|23990.03|24072.64|23992.64|24070.03|23990.03|10
1732393740000|2024-11-23 20:29:00|24068.19|23988.19|24060.96|23980.96|24068.19|23988.19|24060.96|23980.96|10
1732393750000|2024-11-23 20:29:10|24060.54|23980.54|24050.71|23970.71|24060.54|23980.54|24050.71|23970.71|10
1732393760000|2024-11-23 20:29:20|24047.96|23967.96|24053.17|23973.17|24053.17|23973.17|24043.4|23963.4|10
1732393770000|2024-11-23 20:29:30|24054.62|23974.62|24063.12|23983.12|24063.47|23983.47|24054.62|23974.62|9
1732393780000|2024-11-23 20:29:40|24063.53|23983.53|24069.56|23989.56|24069.99|23989.99|24061.58|23981.58|10
1732393790000|2024-11-23 20:29:50|24069.29|23989.29|24058.72|23978.72|24069.29|23989.29|24058.72|23978.72|10
1732393800000|2024-11-23 20:30:00|24058.47|23978.47|24054.58|23974.58|24058.47|23978.47|24054.58|23974.58|10
1732393810000|2024-11-23 20:30:10|24052.4|23972.4|24047.62|23967.62|24052.4|23972.4|24045.73|23965.73|10
1732393820000|2024-11-23 20:30:20|24049.09|23969.09|24057.12|23977.12|24057.12|23977.12|24046.64|23966.64|10
1732393830000|2024-11-23 20:30:30|24059.35|23979.35|24070.16|23990.16|24070.16|23990.16|24059.35|23979.35|10
1732393840000|2024-11-23 20:30:40|24071.67|23991.67|24079.39|23999.39|24079.39|23999.39|24070.56|23990.56|10
1732393850000|2024-11-23 20:30:50|24079.74|23999.74|24089.3|24009.3|24089.87|24009.87|24079.74|23999.74|10
1732393860000|2024-11-23 20:31:00|24090.02|24010.02|24095.77|24015.77|24095.77|24015.77|24089.75|24009.75|10
1732393870000|2024-11-23 20:31:10|24096.2|24016.2|24095.73|24015.73|24096.25|24016.25|24091.98|24011.98|10
1732393880000|2024-11-23 20:31:20|24096.42|24016.42|24089.08|24009.08|24097.25|24017.25|24089.08|24009.08|10
1732393890000|2024-11-23 20:31:30|24085.68|24005.68|24082.46|24002.46|24085.68|24005.68|24081.87|24001.87|10
1732393900000|2024-11-23 20:31:40|24088.74|24008.74|24092.4|24012.4|24092.4|24012.4|24087.64|24007.64|10
1732393910000|2024-11-23 20:31:50|24093.13|24013.13|24098.65|24018.65|24098.65|24018.65|24093.13|24013.13|10
1732393920000|2024-11-23 20:32:00|24099.41|24019.41|24111.05|24031.05|24111.05|24031.05|24099.41|24019.41|10
1732393930000|2024-11-23 20:32:10|24111.07|24031.07|24119.14|24039.14|24119.14|24039.14|24111.07|24031.07|10
1732393940000|2024-11-23 20:32:20|24122.83|24042.83|24125.65|24045.65|24127.49|24047.49|24122.83|24042.83|10
1732393950000|2024-11-23 20:32:30|24124.99|24044.99|24125.54|24045.54|24125.54|24045.54|24121.05|24041.05|10
1732393960000|2024-11-23 20:32:40|24126.2|24046.2|24114.37|24034.37|24126.72|24046.72|24114.08|24034.08|10
1732393970000|2024-11-23 20:32:50|24116.56|24036.56|24124.66|24044.66|24124.66|24044.66|24116.56|24036.56|10
1732393980000|2024-11-23 20:33:00|24126.96|24046.96|24129.01|24049.01|24129.01|24049.01|24122.67|24042.67|10
1732393990000|2024-11-23 20:33:10|24130.64|24050.64|24146.67|24066.67|24146.67|24066.67|24130.64|24050.64|10
1732394000000|2024-11-23 20:33:20|24150.96|24070.96|24147.26|24067.26|24152.85|24072.85|24146.06|24066.06|10
1732394010000|2024-11-23 20:33:30|24148.2|24068.2|24156.03|24076.03|24156.03|24076.03|24148.2|24068.2|10
1732394020000|2024-11-23 20:33:40|24155.97|24075.97|24155.29|24075.29|24155.97|24075.97|24152.65|24072.65|10
1732394030000|2024-11-23 20:33:50|24156.73|24076.73|24157.53|24077.53|24157.53|24077.53|24156.57|24076.57|10
1732394040000|2024-11-23 20:34:00|24156.91|24076.91|24162.83|24082.83|24162.83|24082.83|24156.91|24076.91|10
1732394050000|2024-11-23 20:34:10|24163.51|24083.51|24167.99|24087.99|24167.99|24087.99|24162.91|24082.91|10
1732394060000|2024-11-23 20:34:20|24168.2|24088.2|24166.01|24086.01|24168.89|24088.89|24164.4|24084.4|10
1732394070000|2024-11-23 20:34:30|24166.43|24086.43|24175|24095|24175|24095|24166.43|24086.43|10
1732394080000|2024-11-23 20:34:40|24174.9|24094.9|24196.67|24116.67|24196.67|24116.67|24174.67|24094.67|10
1732394090000|2024-11-23 20:34:50|24198.11|24118.11|24207.44|24127.44|24207.44|24127.44|24198.11|24118.11|10
1732394100000|2024-11-23 20:35:00|24207.54|24127.54|24210.48|24130.48|24212.27|24132.27|24207.54|24127.54|10
1732394110000|2024-11-23 20:35:10|24209.66|24129.66|24212.13|24132.13|24212.13|24132.13|24207.28|24127.28|10
1732394120000|2024-11-23 20:35:20|24208.87|24128.87|24199.72|24119.72|24208.87|24128.87|24199.72|24119.72|10
1732394130000|2024-11-23 20:35:30|24200.55|24120.55|24198.32|24118.32|24202.35|24122.35|24198.32|24118.32|10
1732394140000|2024-11-23 20:35:40|24195.86|24115.86|24194.47|24114.47|24195.86|24115.86|24193.63|24113.63|10
1732394150000|2024-11-23 20:35:50|24193.62|24113.62|24194.92|24114.92|24195.89|24115.89|24193.62|24113.62|10
1732394160000|2024-11-23 20:36:00|24193.49|24113.49|24191.48|24111.48|24193.49|24113.49|24186.98|24106.98|10
1732394170000|2024-11-23 20:36:10|24192.61|24112.61|24195.16|24115.16|24195.58|24115.58|24189.56|24109.56|10
1732394180000|2024-11-23 20:36:20|24195.64|24115.64|24200.5|24120.5|24200.5|24120.5|24195.02|24115.02|10
1732394190000|2024-11-23 20:36:30|24201.32|24121.32|24202.79|24122.79|24202.79|24122.79|24199.79|24119.79|10
1732394200000|2024-11-23 20:36:40|24204.51|24124.51|24201.27|24121.27|24207.35|24127.35|24201.27|24121.27|10
1732394210000|2024-11-23 20:36:50|24201.15|24121.15|24203.6|24123.6|24203.6|24123.6|24200.33|24120.33|10
1732394220000|2024-11-23 20:37:00|24204.53|24124.53|24198.4|24118.4|24204.79|24124.79|24198.4|24118.4|10
1732394230000|2024-11-23 20:37:10|24198.66|24118.66|24188.9|24108.9|24198.89|24118.89|24188.9|24108.9|10
1732394240000|2024-11-23 20:37:20|24187.84|24107.84|24190.01|24110.01|24190.33|24110.33|24186.08|24106.08|10
1732394250000|2024-11-23 20:37:30|24190.2|24110.2|24192.94|24112.94|24193.73|24113.73|24189.28|24109.28|10
1732394260000|2024-11-23 20:37:40|24194.22|24114.22|24196.47|24116.47|24196.47|24116.47|24193.81|24113.81|10
1732394270000|2024-11-23 20:37:50|24197.74|24117.74|24200.7|24120.7|24200.7|24120.7|24197.74|24117.74|10
1732394280000|2024-11-23 20:38:00|24200.49|24120.49|24204.17|24124.17|24204.17|24124.17|24200.02|24120.02|10
1732394290000|2024-11-23 20:38:10|24204.03|24124.03|24195.39|24115.39|24204.03|24124.03|24195.39|24115.39|9
1732394300000|2024-11-23 20:38:20|24193.93|24113.93|24200.85|24120.85|24200.85|24120.85|24193.93|24113.93|10
1732394310000|2024-11-23 20:38:30|24200.83|24120.83|24200.82|24120.82|24202.99|24122.99|24200.77|24120.77|10
1732394320000|2024-11-23 20:38:40|24198.16|24118.16|24200.69|24120.69|24201.29|24121.29|24195.56|24115.56|10
1732394330000|2024-11-23 20:38:50|24201.33|24121.33|24203.97|24123.97|24204.59|24124.59|24201.33|24121.33|10
1732394340000|2024-11-23 20:39:00|24203.84|24123.84|24203.27|24123.27|24204.76|24124.76|24202.27|24122.27|10
1732394350000|2024-11-23 20:39:10|24202.44|24122.44|24193.11|24113.11|24202.44|24122.44|24193.11|24113.11|10
1732394360000|2024-11-23 20:39:20|24190.03|24110.03|24184.15|24104.15|24190.69|24110.69|24184.15|24104.15|10
1732394370000|2024-11-23 20:39:30|24183.8|24103.8|24180.17|24100.17|24183.93|24103.93|24180.17|24100.17|10
1732394380000|2024-11-23 20:39:40|24180.31|24100.31|24185.3|24105.3|24185.3|24105.3|24180.31|24100.31|10
1732394390000|2024-11-23 20:39:50|24185.75|24105.75|24193.21|24113.21|24193.24|24113.24|24185.14|24105.14|10
1732394400000|2024-11-23 20:40:00|24193.35|24113.35|24205.66|24125.66|24206.27|24126.27|24193.35|24113.35|10
1732394410000|2024-11-23 20:40:10|24205.97|24125.97|24193.16|24113.16|24205.97|24125.97|24193.16|24113.16|10
1732394420000|2024-11-23 20:40:20|24189.01|24109.01|24172.08|24092.08|24189.01|24109.01|24172.08|24092.08|10
1732394430000|2024-11-23 20:40:30|24169.26|24089.26|24160.39|24080.39|24170.16|24090.16|24160.39|24080.39|10
1732394440000|2024-11-23 20:40:40|24159.68|24079.68|24154.66|24074.66|24160.04|24080.04|24154.05|24074.05|10
1732394450000|2024-11-23 20:40:50|24155.53|24075.53|24152.32|24072.32|24155.53|24075.53|24152.32|24072.32|10
1732394460000|2024-11-23 20:41:00|24152.92|24072.92|24153.55|24073.55|24153.55|24073.55|24148.76|24068.76|10
1732394470000|2024-11-23 20:41:10|24156.07|24076.07|24160.65|24080.65|24162|24082|24155.81|24075.81|10
1732394480000|2024-11-23 20:41:20|24159.86|24079.86|24170.23|24090.23|24170.23|24090.23|24159.86|24079.86|10
1732394490000|2024-11-23 20:41:30|24170.03|24090.03|24168.83|24088.83|24170.13|24090.13|24167.36|24087.36|10
1732394500000|2024-11-23 20:41:40|24170.34|24090.34|24169.96|24089.96|24174.62|24094.62|24169.96|24089.96|10
1732394510000|2024-11-23 20:41:50|24169.93|24089.93|24167.97|24087.97|24169.93|24089.93|24167.54|24087.54|10
1732394520000|2024-11-23 20:42:00|24168.05|24088.05|24176.37|24096.37|24176.37|24096.37|24168.05|24088.05|10
1732394530000|2024-11-23 20:42:10|24178.35|24098.35|24191.07|24111.07|24191.07|24111.07|24178.35|24098.35|10
1732394540000|2024-11-23 20:42:20|24192.58|24112.58|24198.86|24118.86|24198.86|24118.86|24192.58|24112.58|10
1732394550000|2024-11-23 20:42:30|24200.33|24120.33|24208.87|24128.87|24208.87|24128.87|24199.95|24119.95|10
1732394560000|2024-11-23 20:42:40|24209.88|24129.88|24214.96|24134.96|24214.96|24134.96|24209.88|24129.88|10
1732394570000|2024-11-23 20:42:50|24215.57|24135.57|24230.62|24150.62|24230.62|24150.62|24215.57|24135.57|10
1732394580000|2024-11-23 20:43:00|24231.48|24151.48|24232.4|24152.4|24232.4|24152.4|24227.58|24147.58|10
1732394590000|2024-11-23 20:43:10|24232.15|24152.15|24233.79|24153.79|24234.02|24154.02|24231.81|24151.81|10
1732394600000|2024-11-23 20:43:20|24232.43|24152.43|24240.15|24160.15|24240.69|24160.69|24232.43|24152.43|10
1732394610000|2024-11-23 20:43:30|24240.05|24160.05|24248.48|24168.48|24248.65|24168.65|24240.05|24160.05|10
1732394620000|2024-11-23 20:43:40|24247.94|24167.94|24247.86|24167.86|24248.07|24168.07|24246.6|24166.6|10
1732394630000|2024-11-23 20:43:50|24247.7|24167.7|24249.45|24169.45|24249.73|24169.73|24247.7|24167.7|10
1732394640000|2024-11-23 20:44:00|24249.24|24169.24|24249.81|24169.81|24250.84|24170.84|24249.24|24169.24|10
1732394650000|2024-11-23 20:44:10|24249.54|24169.54|24250.79|24170.79|24250.79|24170.79|24247.57|24167.57|10
1732394660000|2024-11-23 20:44:20|24251.26|24171.26|24254.52|24174.52|24255.71|24175.71|24250.94|24170.94|10
1732394670000|2024-11-23 20:44:30|24256.63|24176.63|24259.9|24179.9|24260.05|24180.05|24256.63|24176.63|10
1732394680000|2024-11-23 20:44:40|24259.92|24179.92|24259.26|24179.26|24260.19|24180.19|24259.11|24179.11|10
1732394690000|2024-11-23 20:44:50|24259.13|24179.13|24262.65|24182.65|24262.65|24182.65|24259.13|24179.13|10
1732394700000|2024-11-23 20:45:00|24262.68|24182.68|24269.81|24189.81|24269.81|24189.81|24261.99|24181.99|10
1732394710000|2024-11-23 20:45:10|24270.6|24190.6|24261.41|24181.41|24270.67|24190.67|24261.41|24181.41|10
1732394720000|2024-11-23 20:45:20|24261.17|24181.17|24263.16|24183.16|24263.16|24183.16|24258.17|24178.17|10
1732394730000|2024-11-23 20:45:30|24263.22|24183.22|24267.33|24187.33|24267.33|24187.33|24261.85|24181.85|10
1732394740000|2024-11-23 20:45:40|24268.45|24188.45|24266.11|24186.11|24268.46|24188.46|24266.11|24186.11|10
1732394750000|2024-11-23 20:45:50|24266.9|24186.9|24272.04|24192.04|24273.89|24193.89|24266.9|24186.9|10
1732394760000|2024-11-23 20:46:00|24272.25|24192.25|24276.62|24196.62|24276.62|24196.62|24272.25|24192.25|10
1732394770000|2024-11-23 20:46:10|24276.61|24196.61|24269.58|24189.58|24276.61|24196.61|24269.53|24189.53|10
1732394780000|2024-11-23 20:46:20|24266.31|24186.31|24264.65|24184.65|24266.66|24186.66|24263.15|24183.15|10
1732394790000|2024-11-23 20:46:30|24264.83|24184.83|24270.41|24190.41|24270.41|24190.41|24264.83|24184.83|10
1732394800000|2024-11-23 20:46:40|24270.95|24190.95|24263.08|24183.08|24270.95|24190.95|24262.61|24182.61|10
1732394810000|2024-11-23 20:46:50|24263.53|24183.53|24264|24184|24265.36|24185.36|24263.53|24183.53|10
1732394820000|2024-11-23 20:47:00|24263.64|24183.64|24269.02|24189.02|24269.02|24189.02|24263.64|24183.64|10
1732394830000|2024-11-23 20:47:10|24269.07|24189.07|24274.17|24194.17|24274.17|24194.17|24269.07|24189.07|10
1732394840000|2024-11-23 20:47:20|24274.46|24194.46|24275.35|24195.35|24275.36|24195.36|24274.1|24194.1|10
1732394850000|2024-11-23 20:47:30|24276.59|24196.59|24274.36|24194.36|24278.02|24198.02|24274.36|24194.36|10
1732394860000|2024-11-23 20:47:40|24273.47|24193.47|24269.59|24189.59|24273.47|24193.47|24267.79|24187.79|10
1732394870000|2024-11-23 20:47:50|24270.22|24190.22|24272.55|24192.55|24272.55|24192.55|24269.7|24189.7|10
1732394880000|2024-11-23 20:48:00|24272.08|24192.08|24259.45|24179.45|24272.08|24192.08|24259.45|24179.45|10
1732394890000|2024-11-23 20:48:10|24256.58|24176.58|24253.24|24173.24|24256.58|24176.58|24252.62|24172.62|10
1732394900000|2024-11-23 20:48:20|24251.37|24171.37|24243.63|24163.63|24251.37|24171.37|24243.63|24163.63|10
1732394910000|2024-11-23 20:48:30|24243.74|24163.74|24242.52|24162.52|24245.18|24165.18|24242.52|24162.52|10
1732394920000|2024-11-23 20:48:40|24241.18|24161.18|24233.79|24153.79|24241.18|24161.18|24233.79|24153.79|10
1732394930000|2024-11-23 20:48:50|24233.54|24153.54|24235.96|24155.96|24235.96|24155.96|24233.09|24153.09|10
1732394940000|2024-11-23 20:49:00|24235.78|24155.78|24234.49|24154.49|24236.98|24156.98|24233.54|24153.54|10
1732394950000|2024-11-23 20:49:10|24235.22|24155.22|24240.29|24160.29|24240.29|24160.29|24235.22|24155.22|10
1732394960000|2024-11-23 20:49:20|24241.1|24161.1|24235.24|24155.24|24241.1|24161.1|24235.24|24155.24|10
1732394970000|2024-11-23 20:49:30|24235.26|24155.26|24235.75|24155.75|24235.75|24155.75|24233.61|24153.61|9
1732394980000|2024-11-23 20:49:40|24235.9|24155.9|24242.62|24162.62|24242.62|24162.62|24235.9|24155.9|10
1732394990000|2024-11-23 20:49:50|24245.09|24165.09|24245.89|24165.89|24246|24166|24244.44|24164.44|10
1732395000000|2024-11-23 20:50:00|24246.79|24166.79|24254.26|24174.26|24254.26|24174.26|24246.79|24166.79|10
1732395010000|2024-11-23 20:50:10|24253.76|24173.76|24246.7|24166.7|24253.76|24173.76|24246.7|24166.7|10
1732395020000|2024-11-23 20:50:20|24246.39|24166.39|24244.61|24164.61|24246.39|24166.39|24243.39|24163.39|10
1732395030000|2024-11-23 20:50:30|24243.39|24163.39|24234.89|24154.89|24243.39|24163.39|24234.89|24154.89|10
1732395040000|2024-11-23 20:50:40|24233.97|24153.97|24231.78|24151.78|24233.97|24153.97|24230.16|24150.16|10
1732395050000|2024-11-23 20:50:50|24231.66|24151.66|24231.14|24151.14|24232.01|24152.01|24230.31|24150.31|10
1732395060000|2024-11-23 20:51:00|24231.15|24151.15|24239.92|24159.92|24239.92|24159.92|24231.15|24151.15|10
1732395070000|2024-11-23 20:51:10|24240.92|24160.92|24250.68|24170.68|24250.83|24170.83|24240.84|24160.84|10
1732395080000|2024-11-23 20:51:20|24250.98|24170.98|24248.09|24168.09|24250.98|24170.98|24247.32|24167.32|10
1732395090000|2024-11-23 20:51:30|24248.13|24168.13|24241.46|24161.46|24248.3|24168.3|24241.46|24161.46|10
1732395100000|2024-11-23 20:51:40|24241.13|24161.13|24235.43|24155.43|24241.13|24161.13|24234.38|24154.38|10
1732395110000|2024-11-23 20:51:50|24235.47|24155.47|24232.39|24152.39|24235.85|24155.85|24232.39|24152.39|10
1732395120000|2024-11-23 20:52:00|24231.41|24151.41|24231.28|24151.28|24231.41|24151.41|24230.02|24150.02|10
1732395130000|2024-11-23 20:52:10|24232.93|24152.93|24240.6|24160.6|24240.6|24160.6|24232.93|24152.93|8
1732395140000|2024-11-23 20:52:20|24243.27|24163.27|24241.97|24161.97|24243.27|24163.27|24237.55|24157.55|10
1732395150000|2024-11-23 20:52:30|24242.98|24162.98|24246.6|24166.6|24246.6|24166.6|24242.98|24162.98|10
1732395160000|2024-11-23 20:52:40|24249.84|24169.84|24248.08|24168.08|24250.11|24170.11|24248.08|24168.08|10
1732395170000|2024-11-23 20:52:50|24248|24168|24243.25|24163.25|24248|24168|24242.73|24162.73|10
1732395180000|2024-11-23 20:53:00|24243.36|24163.36|24240.4|24160.4|24244.28|24164.28|24240.4|24160.4|10
1732395190000|2024-11-23 20:53:10|24240.77|24160.77|24236.21|24156.21|24243.17|24163.17|24236.21|24156.21|10
1732395200000|2024-11-23 20:53:20|24235.64|24155.64|24236.94|24156.94|24237.21|24157.21|24234.95|24154.95|10
1732395210000|2024-11-23 20:53:30|24238.08|24158.08|24238.25|24158.25|24238.59|24158.59|24237.96|24157.96|9
1732395220000|2024-11-23 20:53:40|24239.56|24159.56|24243.69|24163.69|24243.69|24163.69|24239.56|24159.56|10
1732395230000|2024-11-23 20:53:50|24243.99|24163.99|24251.27|24171.27|24251.27|24171.27|24243.87|24163.87|10
1732395240000|2024-11-23 20:54:00|24249.55|24169.55|24248.93|24168.93|24250.3|24170.3|24248.92|24168.92|9
1732395250000|2024-11-23 20:54:10|24248.1|24168.1|24244.88|24164.88|24249.64|24169.64|24244.88|24164.88|10
1732395260000|2024-11-23 20:54:20|24245.14|24165.14|24246.05|24166.05|24248.74|24168.74|24245.14|24165.14|10
1732395270000|2024-11-23 20:54:30|24244.59|24164.59|24250.15|24170.15|24250.15|24170.15|24243.98|24163.98|10
1732395280000|2024-11-23 20:54:40|24250.05|24170.05|24250.38|24170.38|24250.56|24170.56|24249.54|24169.54|9
1732395290000|2024-11-23 20:54:50|24250.37|24170.37|24248.09|24168.09|24251.95|24171.95|24248.09|24168.09|9
1732395300000|2024-11-23 20:55:00|24249.33|24169.33|24250.06|24170.06|24250.52|24170.52|24248.73|24168.73|10
1732395310000|2024-11-23 20:55:10|24250.95|24170.95|24255.05|24175.05|24256.34|24176.34|24250.95|24170.95|10
1732395320000|2024-11-23 20:55:20|24255.47|24175.47|24259.97|24179.97|24259.97|24179.97|24255.08|24175.08|10
1732395330000|2024-11-23 20:55:30|24260.11|24180.11|24266.35|24186.35|24266.46|24186.46|24260|24180|10
1732395340000|2024-11-23 20:55:40|24266.07|24186.07|24271.15|24191.15|24271.38|24191.38|24266.07|24186.07|10
1732395350000|2024-11-23 20:55:50|24270.83|24190.83|24272.76|24192.76|24273.54|24193.54|24270.83|24190.83|10
1732395360000|2024-11-23 20:56:00|24274.46|24194.46|24274.62|24194.62|24277.91|24197.91|24274.46|24194.46|10
1732395370000|2024-11-23 20:56:10|24273.28|24193.28|24270.65|24190.65|24273.28|24193.28|24270.65|24190.65|10
1732395380000|2024-11-23 20:56:20|24269.3|24189.3|24268.04|24188.04|24271.38|24191.38|24267.16|24187.16|9
1732395390000|2024-11-23 20:56:30|24268.92|24188.92|24273.16|24193.16|24273.64|24193.64|24268.69|24188.69|10
1732395400000|2024-11-23 20:56:40|24273.65|24193.65|24276.43|24196.43|24276.43|24196.43|24273.56|24193.56|10
1732395410000|2024-11-23 20:56:50|24276.2|24196.2|24279.45|24199.45|24279.45|24199.45|24276.2|24196.2|10
1732395420000|2024-11-23 20:57:00|24281.11|24201.11|24281.2|24201.2|24281.58|24201.58|24279.81|24199.81|10
1732395430000|2024-11-23 20:57:10|24281.19|24201.19|24275.76|24195.76|24281.19|24201.19|24274.87|24194.87|10
1732395440000|2024-11-23 20:57:20|24275.18|24195.18|24276.48|24196.48|24278.69|24198.69|24275.18|24195.18|10
1732395450000|2024-11-23 20:57:30|24276.26|24196.26|24279.93|24199.93|24280.04|24200.04|24276.26|24196.26|10
1732395460000|2024-11-23 20:57:40|24279.34|24199.34|24277.31|24197.31|24279.34|24199.34|24274.38|24194.38|10
1732395470000|2024-11-23 20:57:50|24277.15|24197.15|24276.11|24196.11|24277.15|24197.15|24274.43|24194.43|10
1732395480000|2024-11-23 20:58:00|24276.25|24196.25|24275.9|24195.9|24276.48|24196.48|24274.22|24194.22|10
1732395490000|2024-11-23 20:58:10|24276.54|24196.54|24280.95|24200.95|24280.95|24200.95|24276.54|24196.54|10
1732395500000|2024-11-23 20:58:20|24281.67|24201.67|24284.96|24204.96|24285.38|24205.38|24281.67|24201.67|10
1732395510000|2024-11-23 20:58:30|24285.05|24205.05|24283.41|24203.41|24285.64|24205.64|24281.76|24201.76|10
1732395520000|2024-11-23 20:58:40|24283.44|24203.44|24279.79|24199.79|24283.44|24203.44|24279.79|24199.79|10
1732395530000|2024-11-23 20:58:50|24278.6|24198.6|24286|24206|24286|24206|24278.43|24198.43|10
1732395540000|2024-11-23 20:59:00|24286.17|24206.17|24285.08|24205.08|24286.31|24206.31|24285.08|24205.08|10
1732395550000|2024-11-23 20:59:10|24285.11|24205.11|24279.24|24199.24|24285.17|24205.17|24279.24|24199.24|10
1732395560000|2024-11-23 20:59:20|24278.79|24198.79|24281.11|24201.11|24281.11|24201.11|24277.66|24197.66|10
1732395570000|2024-11-23 20:59:30|24281.61|24201.61|24285.69|24205.69|24285.69|24205.69|24281.61|24201.61|10
1732395580000|2024-11-23 20:59:40|24286.18|24206.18|24287.11|24207.11|24287.11|24207.11|24285.39|24205.39|10
1732395590000|2024-11-23 20:59:50|24289.07|24209.07|24290.75|24210.75|24290.75|24210.75|24289.07|24209.07|10
1732395600000|2024-11-23 21:00:00|24290.7|24210.7|24291.01|24211.01|24291.01|24211.01|24290.07|24210.07|10
1732395610000|2024-11-23 21:00:10|24291.14|24211.14|24289.96|24209.96|24291.14|24211.14|24288.83|24208.83|10
1732395620000|2024-11-23 21:00:20|24290.43|24210.43|24286.85|24206.85|24291.72|24211.72|24286.85|24206.85|10
1732395630000|2024-11-23 21:00:30|24285.51|24205.51|24282.04|24202.04|24286.5|24206.5|24281.99|24201.99|10
1732395640000|2024-11-23 21:00:40|24281.42|24201.42|24284.08|24204.08|24284.24|24204.24|24280.3|24200.3|10
1732395650000|2024-11-23 21:00:50|24284.95|24204.95|24287.94|24207.94|24287.94|24207.94|24284.95|24204.95|10
1732395660000|2024-11-23 21:01:00|24287.78|24207.78|24294.33|24214.33|24294.33|24214.33|24287.78|24207.78|10
1732395670000|2024-11-23 21:01:10|24295.32|24215.32|24292.35|24212.35|24298.27|24218.27|24292.04|24212.04|10
1732395680000|2024-11-23 21:01:20|24292.76|24212.76|24294.88|24214.88|24296.63|24216.63|24292.76|24212.76|10
1732395690000|2024-11-23 21:01:30|24295.58|24215.58|24301.05|24221.05|24301.05|24221.05|24295.58|24215.58|10
1732395700000|2024-11-23 21:01:40|24300.84|24220.84|24302.24|24222.24|24303.77|24223.77|24300.84|24220.84|10
1732395710000|2024-11-23 21:01:50|24302.04|24222.04|24304.06|24224.06|24304.06|24224.06|24301.97|24221.97|10
1732395720000|2024-11-23 21:02:00|24304.2|24224.2|24308.13|24228.13|24308.13|24228.13|24304.2|24224.2|10
1732395730000|2024-11-23 21:02:10|24308.24|24228.24|24312.99|24232.99|24312.99|24232.99|24308.24|24228.24|10
1732395740000|2024-11-23 21:02:20|24312.58|24232.58|24312.81|24232.81|24313.14|24233.14|24311.74|24231.74|10
1732395750000|2024-11-23 21:02:30|24313.09|24233.09|24318.05|24238.05|24318.05|24238.05|24312.63|24232.63|10
1732395760000|2024-11-23 21:02:40|24318.93|24238.93|24320.36|24240.36|24321.07|24241.07|24318.89|24238.89|10
1732395770000|2024-11-23 21:02:50|24319.87|24239.87|24316.64|24236.64|24319.87|24239.87|24316.64|24236.64|10
1732395780000|2024-11-23 21:03:00|24316.17|24236.17|24298.17|24218.17|24316.17|24236.17|24298.17|24218.17|10
1732395790000|2024-11-23 21:03:10|24295.95|24215.95|24287.52|24207.52|24297.75|24217.75|24287.52|24207.52|10
1732395800000|2024-11-23 21:03:20|24285.81|24205.81|24272.74|24192.74|24285.81|24205.81|24272.74|24192.74|10
1732395810000|2024-11-23 21:03:30|24273.27|24193.27|24279.18|24199.18|24279.18|24199.18|24271.05|24191.05|10
1732395820000|2024-11-23 21:03:40|24278.61|24198.61|24282.33|24202.33|24282.33|24202.33|24278.57|24198.57|10
1732395830000|2024-11-23 21:03:50|24282.94|24202.94|24293.24|24213.24|24293.24|24213.24|24282.94|24202.94|10
1732395840000|2024-11-23 21:04:00|24292.19|24212.19|24296.96|24216.96|24296.96|24216.96|24291.99|24211.99|10
1732395850000|2024-11-23 21:04:10|24298|24218|24303.96|24223.96|24303.96|24223.96|24298|24218|10
1732395860000|2024-11-23 21:04:20|24303.66|24223.66|24310.7|24230.7|24310.7|24230.7|24303.66|24223.66|10
1732395870000|2024-11-23 21:04:30|24311.1|24231.1|24305.58|24225.58|24311.1|24231.1|24305.58|24225.58|10
1732395880000|2024-11-23 21:04:40|24306.2|24226.2|24304.43|24224.43|24306.2|24226.2|24304.43|24224.43|9
1732395890000|2024-11-23 21:04:50|24303.21|24223.21|24298.59|24218.59|24303.21|24223.21|24297.64|24217.64|10
1732395900000|2024-11-23 21:05:00|24298.74|24218.74|24292.17|24212.17|24298.74|24218.74|24290.94|24210.94|10
1732395910000|2024-11-23 21:05:10|24292.05|24212.05|24289.57|24209.57|24293.04|24213.04|24289.57|24209.57|10
1732395920000|2024-11-23 21:05:20|24289.47|24209.47|24293.27|24213.27|24293.27|24213.27|24289.47|24209.47|10
1732395930000|2024-11-23 21:05:30|24293.61|24213.61|24295.2|24215.2|24295.2|24215.2|24293.56|24213.56|10
1732395940000|2024-11-23 21:05:40|24292.95|24212.95|24297.76|24217.76|24298.32|24218.32|24292.91|24212.91|10
1732395950000|2024-11-23 21:05:50|24297.96|24217.96|24299.59|24219.59|24299.59|24219.59|24297.96|24217.96|9
1732395960000|2024-11-23 21:06:00|24300.16|24220.16|24302.99|24222.99|24302.99|24222.99|24298.94|24218.94|10
1732395970000|2024-11-23 21:06:10|24302.75|24222.75|24298.48|24218.48|24303.47|24223.47|24298.42|24218.42|10
1732395980000|2024-11-23 21:06:20|24298.55|24218.55|24300.72|24220.72|24301.26|24221.26|24298.55|24218.55|10
1732395990000|2024-11-23 21:06:30|24301.44|24221.44|24299.94|24219.94|24301.73|24221.73|24299.94|24219.94|10
1732396000000|2024-11-23 21:06:40|24300.54|24220.54|24303|24223|24303.1|24223.1|24299.86|24219.86|10
1732396010000|2024-11-23 21:06:50|24307.38|24227.38|24309.5|24229.5|24310.92|24230.92|24307.38|24227.38|10
1732396020000|2024-11-23 21:07:00|24308.91|24228.91|24305.1|24225.1|24308.91|24228.91|24305.1|24225.1|9
1732396030000|2024-11-23 21:07:10|24305.47|24225.47|24308.23|24228.23|24308.23|24228.23|24303.53|24223.53|10
1732396040000|2024-11-23 21:07:20|24309.53|24229.53|24311.34|24231.34|24311.34|24231.34|24309.53|24229.53|10
1732396050000|2024-11-23 21:07:30|24312.04|24232.04|24314.58|24234.58|24314.62|24234.62|24312.04|24232.04|10
1732396060000|2024-11-23 21:07:40|24313.34|24233.34|24317.84|24237.84|24317.84|24237.84|24312.46|24232.46|10
1732396070000|2024-11-23 21:07:50|24318.26|24238.26|24319.44|24239.44|24319.7|24239.7|24317.72|24237.72|10
1732396080000|2024-11-23 21:08:00|24320.02|24240.02|24331.25|24251.25|24331.25|24251.25|24320.02|24240.02|10
1732396090000|2024-11-23 21:08:10|24332.46|24252.46|24336.71|24256.71|24338.67|24258.67|24332.46|24252.46|10
1732396100000|2024-11-23 21:08:20|24335.56|24255.56|24342.65|24262.65|24342.86|24262.86|24335.56|24255.56|10
1732396110000|2024-11-23 21:08:30|24341.68|24261.68|24347.05|24267.05|24347.05|24267.05|24340.52|24260.52|10
1732396120000|2024-11-23 21:08:40|24346.87|24266.87|24346.73|24266.73|24347.33|24267.33|24345.65|24265.65|10
1732396130000|2024-11-23 21:08:50|24346.42|24266.42|24353.06|24273.06|24353.31|24273.31|24346.42|24266.42|9
1732396140000|2024-11-23 21:09:00|24353.02|24273.02|24349.83|24269.83|24353.02|24273.02|24349.61|24269.61|10
1732396150000|2024-11-23 21:09:10|24350.78|24270.78|24354.42|24274.42|24354.42|24274.42|24350.78|24270.78|10
1732396160000|2024-11-23 21:09:20|24355.39|24275.39|24357.19|24277.19|24357.43|24277.43|24355.39|24275.39|10
1732396170000|2024-11-23 21:09:30|24358.88|24278.88|24364.97|24284.97|24364.97|24284.97|24358.88|24278.88|10
1732396180000|2024-11-23 21:09:40|24364.72|24284.72|24366.23|24286.23|24366.23|24286.23|24364.09|24284.09|10
1732396190000|2024-11-23 21:09:50|24365.02|24285.02|24368.44|24288.44|24368.44|24288.44|24362.28|24282.28|10
1732396200000|2024-11-23 21:10:00|24369.75|24289.75|24371.83|24291.83|24371.83|24291.83|24369.32|24289.32|10
1732396210000|2024-11-23 21:10:10|24374.01|24294.01|24372.32|24292.32|24374.96|24294.96|24371.17|24291.17|10
1732396220000|2024-11-23 21:10:20|24371.76|24291.76|24373.7|24293.7|24375.21|24295.21|24371.76|24291.76|10
1732396230000|2024-11-23 21:10:30|24373.49|24293.49|24379.48|24299.48|24379.48|24299.48|24373.49|24293.49|8
1732396240000|2024-11-23 21:10:40|24379.5|24299.5|24379|24299|24380.83|24300.83|24378.92|24298.92|10
1732396250000|2024-11-23 21:10:50|24379.32|24299.32|24381.4|24301.4|24381.4|24301.4|24377.96|24297.96|10
1732396260000|2024-11-23 21:11:00|24382.14|24302.14|24378.85|24298.85|24382.14|24302.14|24378.73|24298.73|10
1732396270000|2024-11-23 21:11:10|24378.95|24298.95|24377.63|24297.63|24381|24301|24375.87|24295.87|10
1732396280000|2024-11-23 21:11:20|24377.09|24297.09|24375.94|24295.94|24377.09|24297.09|24375.25|24295.25|10
1732396290000|2024-11-23 21:11:30|24376|24296|24373.72|24293.72|24376|24296|24372.87|24292.87|10
1732396300000|2024-11-23 21:11:40|24373.53|24293.53|24372.33|24292.33|24373.53|24293.53|24370.21|24290.21|10
1732396310000|2024-11-23 21:11:50|24371.81|24291.81|24371.71|24291.71|24374.04|24294.04|24371.71|24291.71|10
1732396320000|2024-11-23 21:12:00|24371.79|24291.79|24370.15|24290.15|24372.43|24292.43|24370.15|24290.15|9
1732396330000|2024-11-23 21:12:10|24369.44|24289.44|24366.86|24286.86|24369.44|24289.44|24366.82|24286.82|10
1732396340000|2024-11-23 21:12:20|24366.5|24286.5|24366.72|24286.72|24366.72|24286.72|24365.03|24285.03|9
1732396350000|2024-11-23 21:12:30|24367.28|24287.28|24363.83|24283.83|24367.28|24287.28|24363.83|24283.83|10
1732396360000|2024-11-23 21:12:40|24364.82|24284.82|24363.4|24283.4|24364.82|24284.82|24361.62|24281.62|10
1732396370000|2024-11-23 21:12:50|24362.71|24282.71|24356.96|24276.96|24362.71|24282.71|24356.6|24276.6|9
1732396380000|2024-11-23 21:13:00|24357.19|24277.19|24357.31|24277.31|24357.37|24277.37|24355.58|24275.58|10
1732396390000|2024-11-23 21:13:10|24350.19|24270.19|24344.59|24264.59|24350.19|24270.19|24343.26|24263.26|10
1732396400000|2024-11-23 21:13:20|24344.47|24264.47|24345.18|24265.18|24346.65|24266.65|24344.47|24264.47|10
1732396410000|2024-11-23 21:13:30|24344.61|24264.61|24349.82|24269.82|24349.82|24269.82|24344.61|24264.61|10
1732396420000|2024-11-23 21:13:40|24350.69|24270.69|24345.61|24265.61|24350.86|24270.86|24345.61|24265.61|10
1732396430000|2024-11-23 21:13:50|24345.59|24265.59|24348.64|24268.64|24348.97|24268.97|24344.68|24264.68|10
1732396440000|2024-11-23 21:14:00|24348.84|24268.84|24355.46|24275.46|24355.46|24275.46|24348.12|24268.12|10
1732396450000|2024-11-23 21:14:10|24355.18|24275.18|24350.9|24270.9|24355.18|24275.18|24350.9|24270.9|8
1732396460000|2024-11-23 21:14:20|24350.8|24270.8|24348.44|24268.44|24350.93|24270.93|24348.44|24268.44|10
1732396470000|2024-11-23 21:14:30|24348.49|24268.49|24347.12|24267.12|24348.99|24268.99|24347.12|24267.12|9
1732396480000|2024-11-23 21:14:40|24346.73|24266.73|24340.95|24260.95|24347.41|24267.41|24340.95|24260.95|10
1732396490000|2024-11-23 21:14:50|24341.06|24261.06|24339.74|24259.74|24341.06|24261.06|24339.45|24259.45|10
1732396500000|2024-11-23 21:15:00|24340.17|24260.17|24348.44|24268.44|24348.44|24268.44|24340.17|24260.17|10
1732396510000|2024-11-23 21:15:10|24349.01|24269.01|24350.69|24270.69|24351.28|24271.28|24348.85|24268.85|10
1732396520000|2024-11-23 21:15:20|24353.54|24273.54|24360.83|24280.83|24360.83|24280.83|24353.54|24273.54|10
1732396530000|2024-11-23 21:15:30|24362.11|24282.11|24373.64|24293.64|24373.64|24293.64|24361.68|24281.68|10
1732396540000|2024-11-23 21:15:40|24373.84|24293.84|24378.66|24298.66|24379.56|24299.56|24373.84|24293.84|10
1732396550000|2024-11-23 21:15:50|24376.39|24296.39|24376.57|24296.57|24378.11|24298.11|24375.86|24295.86|10
1732396560000|2024-11-23 21:16:00|24376.84|24296.84|24377.26|24297.26|24379.86|24299.86|24376.71|24296.71|10
1732396570000|2024-11-23 21:16:10|24375.07|24295.07|24371.2|24291.2|24375.07|24295.07|24369.63|24289.63|10
1732396580000|2024-11-23 21:16:20|24371.73|24291.73|24364.52|24284.52|24371.99|24291.99|24363.57|24283.57|10
1732396590000|2024-11-23 21:16:30|24364.6|24284.6|24360.14|24280.14|24365.17|24285.17|24360.14|24280.14|10
1732396600000|2024-11-23 21:16:40|24359.47|24279.47|24354.41|24274.41|24359.47|24279.47|24351.66|24271.66|10
1732396610000|2024-11-23 21:16:50|24354.91|24274.91|24351.36|24271.36|24354.91|24274.91|24348.33|24268.33|10
1732396620000|2024-11-23 21:17:00|24351.16|24271.16|24355.32|24275.32|24355.32|24275.32|24351.16|24271.16|10
1732396630000|2024-11-23 21:17:10|24356.64|24276.64|24357.16|24277.16|24359.51|24279.51|24352.85|24272.85|10
1732396640000|2024-11-23 21:17:20|24356.78|24276.78|24357.47|24277.47|24359.2|24279.2|24356.78|24276.78|10
1732396650000|2024-11-23 21:17:30|24357.96|24277.96|24355.88|24275.88|24357.96|24277.96|24355.2|24275.2|10
1732396660000|2024-11-23 21:17:40|24355.04|24275.04|24359.21|24279.21|24359.21|24279.21|24355.04|24275.04|10
1732396670000|2024-11-23 21:17:50|24359.34|24279.34|24351.26|24271.26|24360.05|24280.05|24351.26|24271.26|10
1732396680000|2024-11-23 21:18:00|24350.94|24270.94|24346.03|24266.03|24351.85|24271.85|24346.03|24266.03|10
1732396690000|2024-11-23 21:18:10|24346.36|24266.36|24349|24269|24349.26|24269.26|24346.01|24266.01|10
1732396700000|2024-11-23 21:18:20|24349.09|24269.09|24343.38|24263.38|24349.09|24269.09|24343.38|24263.38|10
1732396710000|2024-11-23 21:18:30|24343.72|24263.72|24352.86|24272.86|24352.86|24272.86|24343.72|24263.72|10
1732396720000|2024-11-23 21:18:40|24353.3|24273.3|24351.3|24271.3|24353.68|24273.68|24350.89|24270.89|10
1732396730000|2024-11-23 21:18:50|24350.56|24270.56|24349.57|24269.57|24350.8|24270.8|24348.63|24268.63|10
1732396740000|2024-11-23 21:19:00|24349.51|24269.51|24352.14|24272.14|24352.26|24272.26|24348.77|24268.77|10
1732396750000|2024-11-23 21:19:10|24352.96|24272.96|24357.63|24277.63|24357.63|24277.63|24351.53|24271.53|10
1732396760000|2024-11-23 21:19:20|24357.61|24277.61|24359.5|24279.5|24359.5|24279.5|24357.24|24277.24|10
1732396770000|2024-11-23 21:19:30|24359.93|24279.93|24360.05|24280.05|24361.02|24281.02|24359.93|24279.93|10
1732396780000|2024-11-23 21:19:40|24360.08|24280.08|24362.83|24282.83|24363.23|24283.23|24359.83|24279.83|10
1732396790000|2024-11-23 21:19:50|24362.96|24282.96|24362.21|24282.21|24362.96|24282.96|24361.47|24281.47|10
1732396800000|2024-11-23 21:20:00|24362.79|24282.79|24361.62|24281.62|24363.87|24283.87|24361.62|24281.62|10
1732396810000|2024-11-23 21:20:10|24357.95|24277.95|24354.54|24274.54|24357.95|24277.95|24354.54|24274.54|10
1732396820000|2024-11-23 21:20:20|24353.34|24273.34|24352.11|24272.11|24354.22|24274.22|24352.11|24272.11|10
1732396830000|2024-11-23 21:20:30|24351.79|24271.79|24350.8|24270.8|24353.57|24273.57|24350.8|24270.8|10
1732396840000|2024-11-23 21:20:40|24350.4|24270.4|24349.43|24269.43|24350.4|24270.4|24348.52|24268.52|10
1732396850000|2024-11-23 21:20:50|24349.8|24269.8|24348.39|24268.39|24349.8|24269.8|24348.39|24268.39|10
1732396860000|2024-11-23 21:21:00|24348.1|24268.1|24351.16|24271.16|24351.16|24271.16|24346.61|24266.61|10
1732396870000|2024-11-23 21:21:10|24350.14|24270.14|24354.47|24274.47|24354.47|24274.47|24350.14|24270.14|10
1732396880000|2024-11-23 21:21:20|24353.79|24273.79|24348.16|24268.16|24355.87|24275.87|24348.16|24268.16|10
1732396890000|2024-11-23 21:21:30|24347.59|24267.59|24344.09|24264.09|24347.59|24267.59|24344.09|24264.09|10
1732396900000|2024-11-23 21:21:40|24344.64|24264.64|24343.23|24263.23|24344.94|24264.94|24343.23|24263.23|10
1732396910000|2024-11-23 21:21:50|24342.85|24262.85|24342.5|24262.5|24343.72|24263.72|24342.48|24262.48|10
1732396920000|2024-11-23 21:22:00|24342.68|24262.68|24345.11|24265.11|24345.11|24265.11|24342.68|24262.68|10
1732396930000|2024-11-23 21:22:10|24345.38|24265.38|24351.73|24271.73|24351.73|24271.73|24345.38|24265.38|10
1732396940000|2024-11-23 21:22:20|24352.85|24272.85|24363.42|24283.42|24363.42|24283.42|24352.85|24272.85|10
1732396950000|2024-11-23 21:22:30|24363.34|24283.34|24361.53|24281.53|24363.63|24283.63|24361.23|24281.23|10
1732396960000|2024-11-23 21:22:40|24361.67|24281.67|24357.5|24277.5|24362.82|24282.82|24357.5|24277.5|10
1732396970000|2024-11-23 21:22:50|24357.24|24277.24|24350|24270|24357.87|24277.87|24350|24270|10
1732396980000|2024-11-23 21:23:00|24349.22|24269.22|24354.26|24274.26|24354.36|24274.36|24348.36|24268.36|10
1732396990000|2024-11-23 21:23:10|24354.56|24274.56|24353.48|24273.48|24354.56|24274.56|24353.48|24273.48|10
1732397000000|2024-11-23 21:23:20|24353.37|24273.37|24357.15|24277.15|24357.15|24277.15|24353.37|24273.37|10
1732397010000|2024-11-23 21:23:30|24357.1|24277.1|24356.51|24276.51|24357.41|24277.41|24356.51|24276.51|10
1732397020000|2024-11-23 21:23:40|24356.61|24276.61|24352.04|24272.04|24356.93|24276.93|24352.04|24272.04|10
1732397030000|2024-11-23 21:23:50|24352|24272|24350.98|24270.98|24352|24272|24350.94|24270.94|10
1732397040000|2024-11-23 21:24:00|24351.19|24271.19|24351.48|24271.48|24351.48|24271.48|24350.39|24270.39|10
1732397050000|2024-11-23 21:24:10|24353.19|24273.19|24357.28|24277.28|24357.28|24277.28|24353.19|24273.19|10
1732397060000|2024-11-23 21:24:20|24355.61|24275.61|24358.18|24278.18|24358.18|24278.18|24354.86|24274.86|10
1732397070000|2024-11-23 21:24:30|24358.43|24278.43|24360.69|24280.69|24360.69|24280.69|24358.43|24278.43|10
1732397080000|2024-11-23 21:24:40|24360.7|24280.7|24354.57|24274.57|24361.32|24281.32|24354.05|24274.05|10
1732397090000|2024-11-23 21:24:50|24354.46|24274.46|24356.36|24276.36|24356.36|24276.36|24353.49|24273.49|10
1732397100000|2024-11-23 21:25:00|24356.42|24276.42|24352.29|24272.29|24356.61|24276.61|24351.89|24271.89|10
1732397110000|2024-11-23 21:25:10|24351.93|24271.93|24348.82|24268.82|24351.93|24271.93|24347.49|24267.49|10
1732397120000|2024-11-23 21:25:20|24349.14|24269.14|24353.06|24273.06|24353.06|24273.06|24348.31|24268.31|10
1732397130000|2024-11-23 21:25:30|24353.51|24273.51|24355.38|24275.38|24356.45|24276.45|24353.51|24273.51|10
1732397140000|2024-11-23 21:25:40|24355.2|24275.2|24351.65|24271.65|24356.3|24276.3|24351.65|24271.65|10
1732397150000|2024-11-23 21:25:50|24350.91|24270.91|24350.17|24270.17|24350.91|24270.91|24349.05|24269.05|9
1732397160000|2024-11-23 21:26:00|24350.24|24270.24|24349.91|24269.91|24350.97|24270.97|24349.91|24269.91|10
1732397170000|2024-11-23 21:26:10|24349.8|24269.8|24348.86|24268.86|24351.49|24271.49|24348.86|24268.86|10
1732397180000|2024-11-23 21:26:20|24348.67|24268.67|24352.75|24272.75|24353.03|24273.03|24348.53|24268.53|10
1732397190000|2024-11-23 21:26:30|24355.91|24275.91|24364.99|24284.99|24364.99|24284.99|24355.91|24275.91|10
1732397200000|2024-11-23 21:26:40|24363.97|24283.97|24365.56|24285.56|24365.56|24285.56|24363.45|24283.45|9
1732397210000|2024-11-23 21:26:50|24365.57|24285.57|24359.88|24279.88|24365.57|24285.57|24359.37|24279.37|10
1732397220000|2024-11-23 21:27:00|24360.37|24280.37|24361.46|24281.46|24362.98|24282.98|24360.37|24280.37|10
1732397230000|2024-11-23 21:27:10|24360.89|24280.89|24361|24281|24361|24281|24358.08|24278.08|10
1732397240000|2024-11-23 21:27:20|24361.2|24281.2|24364.37|24284.37|24364.42|24284.42|24361.2|24281.2|10
1732397250000|2024-11-23 21:27:30|24363.94|24283.94|24365.07|24285.07|24365.07|24285.07|24363.94|24283.94|10
1732397260000|2024-11-23 21:27:40|24365.24|24285.24|24364.85|24284.85|24365.77|24285.77|24364.83|24284.83|10
1732397270000|2024-11-23 21:27:50|24364.82|24284.82|24364.59|24284.59|24365.23|24285.23|24364.36|24284.36|10
1732397280000|2024-11-23 21:28:00|24364.6|24284.6|24367.04|24287.04|24367.33|24287.33|24364.52|24284.52|10
1732397290000|2024-11-23 21:28:10|24367.09|24287.09|24369.61|24289.61|24369.61|24289.61|24366.88|24286.88|10
1732397300000|2024-11-23 21:28:20|24370.29|24290.29|24372.21|24292.21|24372.47|24292.47|24370.29|24290.29|10
1732397310000|2024-11-23 21:28:30|24372.15|24292.15|24380.67|24300.67|24380.67|24300.67|24372.15|24292.15|10
1732397320000|2024-11-23 21:28:40|24380.33|24300.33|24379.02|24299.02|24380.33|24300.33|24378.94|24298.94|10
1732397330000|2024-11-23 21:28:50|24378.9|24298.9|24382.62|24302.62|24382.62|24302.62|24378.6|24298.6|10
1732397340000|2024-11-23 21:29:00|24383.37|24303.37|24381.73|24301.73|24384.04|24304.04|24380.34|24300.34|10
1732397350000|2024-11-23 21:29:10|24381.77|24301.77|24381.06|24301.06|24381.77|24301.77|24378.69|24298.69|10
1732397360000|2024-11-23 21:29:20|24381.25|24301.25|24384.82|24304.82|24384.82|24304.82|24381.25|24301.25|10
1732397370000|2024-11-23 21:29:30|24386.75|24306.75|24386.5|24306.5|24386.76|24306.76|24385.22|24305.22|10
1732397380000|2024-11-23 21:29:40|24386.65|24306.65|24383.8|24303.8|24387.66|24307.66|24383.8|24303.8|10
1732397390000|2024-11-23 21:29:50|24383.62|24303.62|24381.33|24301.33|24383.62|24303.62|24381.33|24301.33|10
1732397400000|2024-11-23 21:30:00|24381.19|24301.19|24382.61|24302.61|24382.61|24302.61|24378.46|24298.46|10
1732397410000|2024-11-23 21:30:10|24384.23|24304.23|24385.86|24305.86|24387.01|24307.01|24384.05|24304.05|9
1732397420000|2024-11-23 21:30:20|24385.88|24305.88|24381.55|24301.55|24385.88|24305.88|24381.55|24301.55|10
1732397430000|2024-11-23 21:30:30|24381.07|24301.07|24380.13|24300.13|24381.83|24301.83|24379.84|24299.84|10
1732397440000|2024-11-23 21:30:40|24380.26|24300.26|24379.44|24299.44|24380.26|24300.26|24379.13|24299.13|10
1732397450000|2024-11-23 21:30:50|24378.74|24298.74|24373.77|24293.77|24378.74|24298.74|24373.77|24293.77|10
1732397460000|2024-11-23 21:31:00|24372.9|24292.9|24373.25|24293.25|24374.14|24294.14|24372.88|24292.88|9
1732397470000|2024-11-23 21:31:10|24373.6|24293.6|24376.48|24296.48|24376.77|24296.77|24372.8|24292.8|10
1732397480000|2024-11-23 21:31:20|24376.53|24296.53|24380.53|24300.53|24380.53|24300.53|24376.53|24296.53|10
1732397490000|2024-11-23 21:31:30|24380.91|24300.91|24381.05|24301.05|24381.05|24301.05|24380.6|24300.6|10
1732397500000|2024-11-23 21:31:40|24381.1|24301.1|24384.33|24304.33|24384.72|24304.72|24381.1|24301.1|9
1732397510000|2024-11-23 21:31:50|24384.29|24304.29|24388.26|24308.26|24388.26|24308.26|24384.29|24304.29|10
1732397520000|2024-11-23 21:32:00|24388.34|24308.34|24387.7|24307.7|24389.02|24309.02|24387.23|24307.23|10
1732397530000|2024-11-23 21:32:10|24387.62|24307.62|24391.63|24311.63|24391.63|24311.63|24386.19|24306.19|10
1732397540000|2024-11-23 21:32:20|24392.11|24312.11|24395.01|24315.01|24395.01|24315.01|24392.11|24312.11|10
1732397550000|2024-11-23 21:32:30|24395.11|24315.11|24403.77|24323.77|24403.77|24323.77|24395.11|24315.11|10
1732397560000|2024-11-23 21:32:40|24405.26|24325.26|24404.29|24324.29|24406.85|24326.85|24404.29|24324.29|10
1732397570000|2024-11-23 21:32:50|24403.91|24323.91|24405.55|24325.55|24405.55|24325.55|24403.5|24323.5|10
1732397580000|2024-11-23 21:33:00|24406.12|24326.12|24405.57|24325.57|24406.45|24326.45|24404.81|24324.81|10
1732397590000|2024-11-23 21:33:10|24406.6|24326.6|24405.45|24325.45|24406.6|24326.6|24405.32|24325.32|10
1732397600000|2024-11-23 21:33:20|24405.47|24325.47|24407.96|24327.96|24408.07|24328.07|24405.47|24325.47|10
1732397610000|2024-11-23 21:33:30|24408.79|24328.79|24412.13|24332.13|24412.13|24332.13|24408.57|24328.57|10
1732397620000|2024-11-23 21:33:40|24413.02|24333.02|24413.24|24333.24|24413.33|24333.33|24412.15|24332.15|10
1732397630000|2024-11-23 21:33:50|24412.79|24332.79|24414.87|24334.87|24414.87|24334.87|24412.55|24332.55|10
1732397640000|2024-11-23 21:34:00|24415.24|24335.24|24412.45|24332.45|24415.43|24335.43|24412.45|24332.45|10
1732397650000|2024-11-23 21:34:10|24412.53|24332.53|24409.75|24329.75|24412.53|24332.53|24409.68|24329.68|10
1732397660000|2024-11-23 21:34:20|24409.42|24329.42|24408.18|24328.18|24409.42|24329.42|24407.43|24327.43|9
1732397670000|2024-11-23 21:34:30|24407.76|24327.76|24408.06|24328.06|24408.36|24328.36|24406.52|24326.52|10
1732397680000|2024-11-23 21:34:40|24408.51|24328.51|24411.24|24331.24|24411.29|24331.29|24408.51|24328.51|10
1732397690000|2024-11-23 21:34:50|24412.5|24332.5|24411.67|24331.67|24412.78|24332.78|24411.34|24331.34|10
1732397700000|2024-11-23 21:35:00|24411.33|24331.33|24408.19|24328.19|24411.54|24331.54|24408.08|24328.08|9
1732397710000|2024-11-23 21:35:10|24408.69|24328.69|24405.02|24325.02|24409.45|24329.45|24405.02|24325.02|9
1732397720000|2024-11-23 21:35:20|24404.76|24324.76|24402.48|24322.48|24404.76|24324.76|24402.42|24322.42|10
1732397730000|2024-11-23 21:35:30|24402.12|24322.12|24404.22|24324.22|24404.47|24324.47|24400.63|24320.63|10
1732397740000|2024-11-23 21:35:40|24405.55|24325.55|24406.31|24326.31|24406.31|24326.31|24405.01|24325.01|9
1732397750000|2024-11-23 21:35:50|24406.39|24326.39|24407.03|24327.03|24407.23|24327.23|24406.3|24326.3|10
1732397760000|2024-11-23 21:36:00|24406.81|24326.81|24410.15|24330.15|24410.29|24330.29|24406.81|24326.81|10
1732397770000|2024-11-23 21:36:10|24409.44|24329.44|24406.99|24326.99|24409.44|24329.44|24406.99|24326.99|9
1732397780000|2024-11-23 21:36:20|24406.05|24326.05|24409.4|24329.4|24409.4|24329.4|24406.05|24326.05|10
1732397790000|2024-11-23 21:36:30|24410.08|24330.08|24409.98|24329.98|24410.86|24330.86|24408.64|24328.64|9
1732397800000|2024-11-23 21:36:40|24410.05|24330.05|24408.31|24328.31|24410.64|24330.64|24408.31|24328.31|10
1732397810000|2024-11-23 21:36:50|24408.24|24328.24|24411.12|24331.12|24411.12|24331.12|24408.14|24328.14|9
1732397820000|2024-11-23 21:37:00|24411.31|24331.31|24414.72|24334.72|24414.72|24334.72|24411.31|24331.31|10
1732397830000|2024-11-23 21:37:10|24415.44|24335.44|24420.87|24340.87|24420.87|24340.87|24415.44|24335.44|9
1732397840000|2024-11-23 21:37:20|24421.02|24341.02|24425.52|24345.52|24425.52|24345.52|24421.02|24341.02|10
1732397850000|2024-11-23 21:37:30|24426.01|24346.01|24426.42|24346.42|24428.01|24348.01|24426.01|24346.01|10
1732397860000|2024-11-23 21:37:40|24426.99|24346.99|24430.42|24350.42|24430.46|24350.46|24426.99|24346.99|10
1732397870000|2024-11-23 21:37:50|24431.48|24351.48|24429.42|24349.42|24431.71|24351.71|24428.24|24348.24|10
1732397880000|2024-11-23 21:38:00|24429.54|24349.54|24431.43|24351.43|24431.43|24351.43|24429.54|24349.54|9
1732397890000|2024-11-23 21:38:10|24431.1|24351.1|24430.57|24350.57|24431.11|24351.11|24430.25|24350.25|9
1732397900000|2024-11-23 21:38:20|24431.47|24351.47|24432.04|24352.04|24432.16|24352.16|24431.21|24351.21|9
1732397910000|2024-11-23 21:38:30|24432.42|24352.42|24433.98|24353.98|24433.98|24353.98|24432.42|24352.42|10
1732397920000|2024-11-23 21:38:40|24433.96|24353.96|24435.53|24355.53|24435.53|24355.53|24432.76|24352.76|10
1732397930000|2024-11-23 21:38:50|24435.83|24355.83|24440.34|24360.34|24440.34|24360.34|24435.83|24355.83|10
1732397940000|2024-11-23 21:39:00|24440.46|24360.46|24441.59|24361.59|24441.85|24361.85|24438.5|24358.5|9
1732397950000|2024-11-23 21:39:10|24441.81|24361.81|24445.26|24365.26|24445.65|24365.65|24441.81|24361.81|10
1732397960000|2024-11-23 21:39:20|24444.66|24364.66|24446.86|24366.86|24446.86|24366.86|24444.66|24364.66|10
1732397970000|2024-11-23 21:39:30|24447.42|24367.42|24447.93|24367.93|24449.47|24369.47|24447.42|24367.42|10
1732397980000|2024-11-23 21:39:40|24450.2|24370.2|24453.77|24373.77|24453.77|24373.77|24449.51|24369.51|10
1732397990000|2024-11-23 21:39:50|24455.2|24375.2|24452.55|24372.55|24456.51|24376.51|24452.55|24372.55|10
1732398000000|2024-11-23 21:40:00|24452.44|24372.44|24444.15|24364.15|24452.44|24372.44|24444.15|24364.15|10
1732398010000|2024-11-23 21:40:10|24443.68|24363.68|24441.35|24361.35|24443.68|24363.68|24439.88|24359.88|9
1732398020000|2024-11-23 21:40:20|24441.88|24361.88|24442.08|24362.08|24442.13|24362.13|24440.2|24360.2|10
1732398030000|2024-11-23 21:40:30|24441.81|24361.81|24444.38|24364.38|24444.67|24364.67|24441.75|24361.75|10
1732398040000|2024-11-23 21:40:40|24444.44|24364.44|24445.26|24365.26|24446.96|24366.96|24444.44|24364.44|10
1732398050000|2024-11-23 21:40:50|24443.82|24363.82|24436.96|24356.96|24443.82|24363.82|24436.27|24356.27|10
1732398060000|2024-11-23 21:41:00|24438.22|24358.22|24438.25|24358.25|24438.25|24358.25|24436.1|24356.1|10
1732398070000|2024-11-23 21:41:10|24438.09|24358.09|24441.36|24361.36|24441.36|24361.36|24438.09|24358.09|10
1732398080000|2024-11-23 21:41:20|24441.07|24361.07|24446.59|24366.59|24446.59|24366.59|24440.32|24360.32|10
1732398090000|2024-11-23 21:41:30|24447.09|24367.09|24447.58|24367.58|24448.07|24368.07|24446.86|24366.86|10
1732398100000|2024-11-23 21:41:40|24448.26|24368.26|24448.15|24368.15|24449.03|24369.03|24448.13|24368.13|8
1732398110000|2024-11-23 21:41:50|24446.3|24366.3|24447.68|24367.68|24447.93|24367.93|24446.3|24366.3|10
1732398120000|2024-11-23 21:42:00|24447.87|24367.87|24447.07|24367.07|24448.93|24368.93|24447.07|24367.07|10
1732398130000|2024-11-23 21:42:10|24447.1|24367.1|24447.71|24367.71|24448.07|24368.07|24447.1|24367.1|10
1732398140000|2024-11-23 21:42:20|24447.84|24367.84|24446.76|24366.76|24449.01|24369.01|24446.55|24366.55|10
1732398150000|2024-11-23 21:42:30|24447.16|24367.16|24448.12|24368.12|24449|24369|24445.49|24365.49|10
1732398160000|2024-11-23 21:42:40|24449.09|24369.09|24449.09|24369.09|24450.07|24370.07|24449.09|24369.09|10
1732398170000|2024-11-23 21:42:50|24449.02|24369.02|24451.92|24371.92|24452|24372|24449.02|24369.02|10
1732398180000|2024-11-23 21:43:00|24452.05|24372.05|24454.58|24374.58|24454.58|24374.58|24452.05|24372.05|9
1732398190000|2024-11-23 21:43:10|24453.79|24373.79|24455.03|24375.03|24455.44|24375.44|24453.79|24373.79|10
1732398200000|2024-11-23 21:43:20|24455.22|24375.22|24454|24374|24456.08|24376.08|24454|24374|10
1732398210000|2024-11-23 21:43:30|24452.82|24372.82|24452.26|24372.26|24452.82|24372.82|24451.69|24371.69|10
1732398220000|2024-11-23 21:43:40|24451.84|24371.84|24449.69|24369.69|24451.84|24371.84|24448.86|24368.86|10
1732398230000|2024-11-23 21:43:50|24449.2|24369.2|24447.65|24367.65|24449.44|24369.44|24447.65|24367.65|10
1732398240000|2024-11-23 21:44:00|24447.37|24367.37|24446.8|24366.8|24447.93|24367.93|24446.8|24366.8|10
1732398250000|2024-11-23 21:44:10|24447.28|24367.28|24448.64|24368.64|24448.66|24368.66|24447.28|24367.28|10
1732398260000|2024-11-23 21:44:20|24448.7|24368.7|24454.45|24374.45|24454.45|24374.45|24448.34|24368.34|10
1732398270000|2024-11-23 21:44:30|24454.88|24374.88|24453.86|24373.86|24454.98|24374.98|24453.17|24373.17|10
1732398280000|2024-11-23 21:44:40|24454.45|24374.45|24457.35|24377.35|24457.35|24377.35|24454.45|24374.45|10
1732398290000|2024-11-23 21:44:50|24455.47|24375.47|24456.49|24376.49|24456.49|24376.49|24453.51|24373.51|10
1732398300000|2024-11-23 21:45:00|24456.89|24376.89|24456.65|24376.65|24457.68|24377.68|24455.6|24375.6|10
1732398310000|2024-11-23 21:45:10|24456.23|24376.23|24457.65|24377.65|24458.35|24378.35|24455.59|24375.59|10
1732398320000|2024-11-23 21:45:20|24458.03|24378.03|24461.08|24381.08|24461.08|24381.08|24458.03|24378.03|10
1732398330000|2024-11-23 21:45:30|24461.27|24381.27|24465.35|24385.35|24465.35|24385.35|24461.27|24381.27|10
1732398340000|2024-11-23 21:45:40|24465.81|24385.81|24466.43|24386.43|24466.43|24386.43|24465.81|24385.81|9
1732398350000|2024-11-23 21:45:50|24466.74|24386.74|24467.77|24387.77|24468.35|24388.35|24466.74|24386.74|9
1732398360000|2024-11-23 21:46:00|24466.91|24386.91|24464.95|24384.95|24468.03|24388.03|24464.95|24384.95|10
1732398370000|2024-11-23 21:46:10|24464.54|24384.54|24464.15|24384.15|24465.09|24385.09|24463.68|24383.68|10
1732398380000|2024-11-23 21:46:20|24464.2|24384.2|24463.44|24383.44|24464.22|24384.22|24462.92|24382.92|10
1732398390000|2024-11-23 21:46:30|24463.24|24383.24|24457.15|24377.15|24463.88|24383.88|24457.15|24377.15|10
1732398400000|2024-11-23 21:46:40|24456.8|24376.8|24455.28|24375.28|24456.8|24376.8|24453.6|24373.6|10
1732398410000|2024-11-23 21:46:50|24455.09|24375.09|24449.61|24369.61|24455.09|24375.09|24449.61|24369.61|10
1732398420000|2024-11-23 21:47:00|24448.33|24368.33|24443.99|24363.99|24448.33|24368.33|24443.99|24363.99|10
1732398430000|2024-11-23 21:47:10|24443.93|24363.93|24438.76|24358.76|24443.93|24363.93|24438.76|24358.76|10
1732398440000|2024-11-23 21:47:20|24438.39|24358.39|24441.05|24361.05|24441.11|24361.11|24437.68|24357.68|10
1732398450000|2024-11-23 21:47:30|24441.01|24361.01|24442.19|24362.19|24442.32|24362.32|24439.65|24359.65|9
1732398460000|2024-11-23 21:47:40|24442.39|24362.39|24446.96|24366.96|24446.96|24366.96|24442.39|24362.39|9
1732398470000|2024-11-23 21:47:50|24447.37|24367.37|24449.51|24369.51|24450.09|24370.09|24447.37|24367.37|10
1732398480000|2024-11-23 21:48:00|24449.67|24369.67|24443.49|24363.49|24449.67|24369.67|24443.49|24363.49|10
1732398490000|2024-11-23 21:48:10|24443.14|24363.14|24437.59|24357.59|24443.4|24363.4|24437.59|24357.59|10
1732398500000|2024-11-23 21:48:20|24436.67|24356.67|24435.99|24355.99|24436.96|24356.96|24435.99|24355.99|10
1732398510000|2024-11-23 21:48:30|24436|24356|24436.43|24356.43|24437.92|24357.92|24436|24356|10
1732398520000|2024-11-23 21:48:40|24436.53|24356.53|24433.34|24353.34|24438.27|24358.27|24433.34|24353.34|9
1732398530000|2024-11-23 21:48:50|24433.59|24353.59|24432.57|24352.57|24434.1|24354.1|24432.57|24352.57|10
1732398540000|2024-11-23 21:49:00|24432.95|24352.95|24438.32|24358.32|24440.4|24360.4|24432.95|24352.95|10
1732398550000|2024-11-23 21:49:10|24439.02|24359.02|24440.53|24360.53|24441.77|24361.77|24439.02|24359.02|10
1732398560000|2024-11-23 21:49:20|24440.12|24360.12|24440.31|24360.31|24441.16|24361.16|24439.65|24359.65|10
1732398570000|2024-11-23 21:49:30|24439.73|24359.73|24447.72|24367.72|24447.72|24367.72|24438.87|24358.87|10
1732398580000|2024-11-23 21:49:40|24448.17|24368.17|24449.72|24369.72|24449.72|24369.72|24448.17|24368.17|10
1732398590000|2024-11-23 21:49:50|24449.21|24369.21|24448.51|24368.51|24449.48|24369.48|24448.51|24368.51|10
1732398600000|2024-11-23 21:50:00|24448.55|24368.55|24442.92|24362.92|24448.55|24368.55|24442.92|24362.92|10
1732398610000|2024-11-23 21:50:10|24442.63|24362.63|24443.61|24363.61|24443.61|24363.61|24441.2|24361.2|10
1732398620000|2024-11-23 21:50:20|24443.45|24363.45|24442.96|24362.96|24444.52|24364.52|24441.79|24361.79|10
1732398630000|2024-11-23 21:50:30|24443.56|24363.56|24442.62|24362.62|24443.64|24363.64|24442.28|24362.28|10
1732398640000|2024-11-23 21:50:40|24442.79|24362.79|24442.28|24362.28|24443.17|24363.17|24442.02|24362.02|10
1732398650000|2024-11-23 21:50:50|24441.87|24361.87|24440.71|24360.71|24441.95|24361.95|24440.08|24360.08|10
1732398660000|2024-11-23 21:51:00|24440.93|24360.93|24440.22|24360.22|24442.05|24362.05|24440.22|24360.22|10
1732398670000|2024-11-23 21:51:10|24438.99|24358.99|24434.98|24354.98|24440.56|24360.56|24434.98|24354.98|10
1732398680000|2024-11-23 21:51:20|24434.97|24354.97|24437.12|24357.12|24437.13|24357.13|24434.97|24354.97|10
1732398690000|2024-11-23 21:51:30|24437.09|24357.09|24440.94|24360.94|24441.23|24361.23|24437.09|24357.09|10
1732398700000|2024-11-23 21:51:40|24440.23|24360.23|24442.81|24362.81|24443.24|24363.24|24439.43|24359.43|10
1732398710000|2024-11-23 21:51:50|24443.39|24363.39|24446.42|24366.42|24446.48|24366.48|24443.39|24363.39|10
1732398720000|2024-11-23 21:52:00|24446.06|24366.06|24446.59|24366.59|24446.59|24366.59|24444.55|24364.55|10
1732398730000|2024-11-23 21:52:10|24446.74|24366.74|24447.14|24367.14|24447.91|24367.91|24445.85|24365.85|9
1732398740000|2024-11-23 21:52:20|24447.09|24367.09|24448.12|24368.12|24448.16|24368.16|24447.09|24367.09|10
1732398750000|2024-11-23 21:52:30|24448.77|24368.77|24446.89|24366.89|24449|24369|24446.89|24366.89|10
1732398760000|2024-11-23 21:52:40|24447.56|24367.56|24448.12|24368.12|24448.4|24368.4|24447.56|24367.56|9
1732398770000|2024-11-23 21:52:50|24448.15|24368.15|24448.5|24368.5|24449.16|24369.16|24448.15|24368.15|10
1732398780000|2024-11-23 21:53:00|24448.74|24368.74|24452.91|24372.91|24452.91|24372.91|24448.51|24368.51|10
1732398790000|2024-11-23 21:53:10|24454.04|24374.04|24456.38|24376.38|24456.38|24376.38|24454.04|24374.04|9
1732398800000|2024-11-23 21:53:20|24456.81|24376.81|24451.6|24371.6|24456.81|24376.81|24451.6|24371.6|10
1732398810000|2024-11-23 21:53:30|24450.8|24370.8|24449.63|24369.63|24451.4|24371.4|24449.63|24369.63|10
1732398820000|2024-11-23 21:53:40|24449.61|24369.61|24450.05|24370.05|24450.05|24370.05|24448.4|24368.4|10
1732398830000|2024-11-23 21:53:50|24450|24370|24448.22|24368.22|24450.17|24370.17|24448.22|24368.22|10
1732398840000|2024-11-23 21:54:00|24448.4|24368.4|24449.55|24369.55|24449.77|24369.77|24448.4|24368.4|10
1732398850000|2024-11-23 21:54:10|24450.3|24370.3|24454.12|24374.12|24454.42|24374.42|24450.3|24370.3|10
1732398860000|2024-11-23 21:54:20|24453.66|24373.66|24456.67|24376.67|24456.67|24376.67|24453.58|24373.58|10
1732398870000|2024-11-23 21:54:30|24456.49|24376.49|24460.48|24380.48|24460.48|24380.48|24456.4|24376.4|10
1732398880000|2024-11-23 21:54:40|24460.79|24380.79|24462.87|24382.87|24463.01|24383.01|24460.79|24380.79|10
1732398890000|2024-11-23 21:54:50|24463.27|24383.27|24468.56|24388.56|24468.91|24388.91|24463.27|24383.27|10
1732398900000|2024-11-23 21:55:00|24468.1|24388.1|24466.57|24386.57|24468.95|24388.95|24466.46|24386.46|10
1732398910000|2024-11-23 21:55:10|24466.3|24386.3|24461.67|24381.67|24466.87|24386.87|24461.67|24381.67|10
1732398920000|2024-11-23 21:55:20|24461.59|24381.59|24462.84|24382.84|24462.84|24382.84|24461.09|24381.09|10
1732398930000|2024-11-23 21:55:30|24463.47|24383.47|24465.33|24385.33|24465.33|24385.33|24463.47|24383.47|10
1732398940000|2024-11-23 21:55:40|24465.15|24385.15|24464.33|24384.33|24465.44|24385.44|24464.15|24384.15|10
1732398950000|2024-11-23 21:55:50|24465.08|24385.08|24466.43|24386.43|24467.09|24387.09|24465.08|24385.08|10
1732398960000|2024-11-23 21:56:00|24466.44|24386.44|24468.93|24388.93|24468.96|24388.96|24466.44|24386.44|9
1732398970000|2024-11-23 21:56:10|24468.99|24388.99|24473.56|24393.56|24473.56|24393.56|24468.99|24388.99|10
1732398980000|2024-11-23 21:56:20|24473.51|24393.51|24474.07|24394.07|24474.52|24394.52|24473.51|24393.51|10
1732398990000|2024-11-23 21:56:30|24474.13|24394.13|24477.88|24397.88|24477.88|24397.88|24473.45|24393.45|10
1732399000000|2024-11-23 21:56:40|24478.05|24398.05|24474.68|24394.68|24478.1|24398.1|24474.68|24394.68|9
1732399010000|2024-11-23 21:56:50|24474.74|24394.74|24471.97|24391.97|24475.18|24395.18|24471.97|24391.97|10
1732399020000|2024-11-23 21:57:00|24471.99|24391.99|24462.41|24382.41|24472.37|24392.37|24462.41|24382.41|10
1732399030000|2024-11-23 21:57:10|24463.16|24383.16|24459.96|24379.96|24463.16|24383.16|24459.96|24379.96|9
1732399040000|2024-11-23 21:57:20|24460.24|24380.24|24461.26|24381.26|24461.59|24381.59|24459.15|24379.15|10
1732399050000|2024-11-23 21:57:30|24460.99|24380.99|24461.38|24381.38|24461.8|24381.8|24460.78|24380.78|10
1732399060000|2024-11-23 21:57:40|24461.17|24381.17|24461.96|24381.96|24462.9|24382.9|24461.17|24381.17|10
1732399070000|2024-11-23 21:57:50|24461.6|24381.6|24462.53|24382.53|24464.03|24384.03|24460.98|24380.98|10
1732399080000|2024-11-23 21:58:00|24462.21|24382.21|24464.86|24384.86|24465.02|24385.02|24462.21|24382.21|10
1732399090000|2024-11-23 21:58:10|24464.74|24384.74|24468.12|24388.12|24468.13|24388.13|24463.9|24383.9|10
1732399100000|2024-11-23 21:58:20|24468.97|24388.97|24474.67|24394.67|24474.67|24394.67|24468.97|24388.97|10
1732399110000|2024-11-23 21:58:30|24473.61|24393.61|24475.48|24395.48|24475.48|24395.48|24472.95|24392.95|10
1732399120000|2024-11-23 21:58:40|24475.38|24395.38|24474.7|24394.7|24475.72|24395.72|24474.37|24394.37|10
1732399130000|2024-11-23 21:58:50|24474.71|24394.71|24474.8|24394.8|24475.85|24395.85|24474.11|24394.11|10
1732399140000|2024-11-23 21:59:00|24475.36|24395.36|24473.89|24393.89|24475.36|24395.36|24473.18|24393.18|9
1732399150000|2024-11-23 21:59:10|24475.96|24395.96|24474.99|24394.99|24475.96|24395.96|24474.98|24394.98|10
1732399160000|2024-11-23 21:59:20|24475.38|24395.38|24476.44|24396.44|24477.04|24397.04|24475.38|24395.38|10
1732399170000|2024-11-23 21:59:30|24476.48|24396.48|24478.62|24398.62|24478.62|24398.62|24476.11|24396.11|10
1732399180000|2024-11-23 21:59:40|24478.91|24398.91|24480.38|24400.38|24480.72|24400.72|24477.7|24397.7|10
1732399190000|2024-11-23 21:59:50|24479.99|24399.99|24479.49|24399.49|24479.99|24399.99|24478.58|24398.58|9
1732399200000|2024-11-23 22:00:00|24478.91|24398.91|24474.7|24394.7|24479.71|24399.71|24473.85|24393.85|10
1732399210000|2024-11-23 22:00:10|24475.24|24395.24|24479.59|24399.59|24480.09|24400.09|24474.69|24394.69|10
1732399220000|2024-11-23 22:00:20|24479.71|24399.71|24481.52|24401.52|24481.8|24401.8|24479.71|24399.71|10
1732399230000|2024-11-23 22:00:30|24482.07|24402.07|24480.55|24400.55|24482.44|24402.44|24478.38|24398.38|10
1732399240000|2024-11-23 22:00:40|24479.55|24399.55|24481.76|24401.76|24481.76|24401.76|24479.55|24399.55|10
1732399250000|2024-11-23 22:00:50|24482.49|24402.49|24483.12|24403.12|24484.05|24404.05|24482.49|24402.49|9
1732399260000|2024-11-23 22:01:00|24483.18|24403.18|24479.1|24399.1|24483.19|24403.19|24478.88|24398.88|10
1732399270000|2024-11-23 22:01:10|24478.36|24398.36|24477.24|24397.24|24478.36|24398.36|24475.99|24395.99|10
1732399280000|2024-11-23 22:01:20|24477.82|24397.82|24482|24402|24482.58|24402.58|24477.82|24397.82|10
1732399290000|2024-11-23 22:01:30|24482.67|24402.67|24486.34|24406.34|24486.34|24406.34|24482.41|24402.41|10
1732399300000|2024-11-23 22:01:40|24486.2|24406.2|24486.69|24406.69|24486.73|24406.73|24485.64|24405.64|10
1732399310000|2024-11-23 22:01:50|24486.67|24406.67|24490.74|24410.74|24490.74|24410.74|24486.67|24406.67|10
1732399320000|2024-11-23 22:02:00|24490.41|24410.41|24498.12|24418.12|24498.12|24418.12|24490.41|24410.41|10
1732399330000|2024-11-23 22:02:10|24498.06|24418.06|24501.17|24421.17|24501.17|24421.17|24498.06|24418.06|10
1732399340000|2024-11-23 22:02:20|24501.92|24421.92|24508.61|24428.61|24508.61|24428.61|24501.92|24421.92|10
1732399350000|2024-11-23 22:02:30|24509.41|24429.41|24510.04|24430.04|24510.04|24430.04|24507.46|24427.46|10
1732399360000|2024-11-23 22:02:40|24510.13|24430.13|24510.81|24430.81|24511.74|24431.74|24510.13|24430.13|10
1732399370000|2024-11-23 22:02:50|24511.13|24431.13|24511.89|24431.89|24512.28|24432.28|24511.13|24431.13|10
1732399380000|2024-11-23 22:03:00|24510.98|24430.98|24500.16|24420.16|24510.98|24430.98|24500.16|24420.16|10
1732399390000|2024-11-23 22:03:10|24498.45|24418.45|24493.85|24413.85|24499.28|24419.28|24493.1|24413.1|10
1732399400000|2024-11-23 22:03:20|24491.93|24411.93|24491.92|24411.92|24492.05|24412.05|24489.29|24409.29|10
1732399410000|2024-11-23 22:03:30|24491.88|24411.88|24494.6|24414.6|24494.81|24414.81|24491.88|24411.88|10
1732399420000|2024-11-23 22:03:40|24494.45|24414.45|24499.5|24419.5|24499.52|24419.52|24494.45|24414.45|10
1732399430000|2024-11-23 22:03:50|24498.52|24418.52|24499.48|24419.48|24500.16|24420.16|24498.52|24418.52|10
1732399440000|2024-11-23 22:04:00|24498.49|24418.49|24499.26|24419.26|24500.51|24420.51|24498.49|24418.49|9
1732399450000|2024-11-23 22:04:10|24499.12|24419.12|24500.85|24420.85|24500.85|24420.85|24498.72|24418.72|10
1732399460000|2024-11-23 22:04:20|24501.23|24421.23|24506.99|24426.99|24506.99|24426.99|24501.23|24421.23|10
1732399470000|2024-11-23 22:04:30|24508.64|24428.64|24508.74|24428.74|24508.74|24428.74|24507.43|24427.43|10
1732399480000|2024-11-23 22:04:40|24508.32|24428.32|24514.3|24434.3|24514.3|24434.3|24508.27|24428.27|10
1732399490000|2024-11-23 22:04:50|24514.11|24434.11|24515.63|24435.63|24515.63|24435.63|24513|24433|10
1732399500000|2024-11-23 22:05:00|24515.25|24435.25|24515.24|24435.24|24515.88|24435.88|24513.57|24433.57|9
1732399510000|2024-11-23 22:05:10|24515.59|24435.59|24521.71|24441.71|24521.71|24441.71|24515.59|24435.59|10
1732399520000|2024-11-23 22:05:20|24521.64|24441.64|24515.99|24435.99|24522.21|24442.21|24515.99|24435.99|10
1732399530000|2024-11-23 22:05:30|24516.39|24436.39|24515.3|24435.3|24516.69|24436.69|24514.35|24434.35|10
1732399540000|2024-11-23 22:05:40|24515.73|24435.73|24515.88|24435.88|24517.67|24437.67|24515.39|24435.39|10
1732399550000|2024-11-23 22:05:50|24515.65|24435.65|24515.61|24435.61|24517.33|24437.33|24515.49|24435.49|10
1732399560000|2024-11-23 22:06:00|24515.74|24435.74|24517.37|24437.37|24517.8|24437.8|24515.74|24435.74|10
1732399570000|2024-11-23 22:06:10|24517.42|24437.42|24511.74|24431.74|24517.42|24437.42|24511.74|24431.74|10
1732399580000|2024-11-23 22:06:20|24512.16|24432.16|24521.03|24441.03|24521.03|24441.03|24512.16|24432.16|10
1732399590000|2024-11-23 22:06:30|24520.7|24440.7|24527.04|24447.04|24527.04|24447.04|24520.7|24440.7|10
1732399600000|2024-11-23 22:06:40|24528.17|24448.17|24532.69|24452.69|24532.69|24452.69|24528.15|24448.15|10
1732399610000|2024-11-23 22:06:50|24532.79|24452.79|24533.25|24453.25|24533.57|24453.57|24532.74|24452.74|10
1732399620000|2024-11-23 22:07:00|24533.28|24453.28|24523.37|24443.37|24535.22|24455.22|24523.37|24443.37|10
1732399630000|2024-11-23 22:07:10|24522|24442|24531.62|24451.62|24531.62|24451.62|24522|24442|10
1732399640000|2024-11-23 22:07:20|24532.38|24452.38|24536.64|24456.64|24536.64|24456.64|24532.38|24452.38|10
1732399650000|2024-11-23 22:07:30|24537.21|24457.21|24537.69|24457.69|24538.14|24458.14|24537.21|24457.21|10
1732399660000|2024-11-23 22:07:40|24537.13|24457.13|24539.89|24459.89|24539.89|24459.89|24535.59|24455.59|10
1732399670000|2024-11-23 22:07:50|24540.04|24460.04|24535.18|24455.18|24541.42|24461.42|24535.18|24455.18|9
1732399680000|2024-11-23 22:08:00|24534.62|24454.62|24534.78|24454.78|24536.25|24456.25|24533.39|24453.39|10
1732399690000|2024-11-23 22:08:10|24533.94|24453.94|24531.91|24451.91|24534.78|24454.78|24531.91|24451.91|10
1732399700000|2024-11-23 22:08:20|24531.54|24451.54|24531.39|24451.39|24533.04|24453.04|24531.39|24451.39|10
1732399710000|2024-11-23 22:08:30|24531.11|24451.11|24523.99|24443.99|24531.11|24451.11|24523.99|24443.99|10
1732399720000|2024-11-23 22:08:40|24524.68|24444.68|24524.5|24444.5|24524.95|24444.95|24523.97|24443.97|10
1732399730000|2024-11-23 22:08:50|24524.42|24444.42|24523.11|24443.11|24524.79|24444.79|24523.11|24443.11|10
1732399740000|2024-11-23 22:09:00|24522.55|24442.55|24524.05|24444.05|24524.05|24444.05|24519.96|24439.96|10
1732399750000|2024-11-23 22:09:10|24523.91|24443.91|24521.96|24441.96|24523.91|24443.91|24521.74|24441.74|10
1732399760000|2024-11-23 22:09:20|24521.93|24441.93|24516.52|24436.52|24522.34|24442.34|24516.52|24436.52|10
1732399770000|2024-11-23 22:09:30|24515.83|24435.83|24515.32|24435.32|24516.29|24436.29|24515.29|24435.29|10
1732399780000|2024-11-23 22:09:40|24514.94|24434.94|24516.68|24436.68|24518.21|24438.21|24514.91|24434.91|10
1732399790000|2024-11-23 22:09:50|24516.6|24436.6|24517.56|24437.56|24518.71|24438.71|24516.3|24436.3|10
1732399800000|2024-11-23 22:10:00|24517.78|24437.78|24512.77|24432.77|24517.78|24437.78|24512.77|24432.77|10
1732399810000|2024-11-23 22:10:10|24511.41|24431.41|24509.55|24429.55|24511.41|24431.41|24509.55|24429.55|9
1732399820000|2024-11-23 22:10:20|24509.65|24429.65|24513.83|24433.83|24513.83|24433.83|24509.28|24429.28|10
1732399830000|2024-11-23 22:10:30|24514.15|24434.15|24518.83|24438.83|24519.16|24439.16|24514.15|24434.15|10
1732399840000|2024-11-23 22:10:40|24519.61|24439.61|24526.99|24446.99|24526.99|24446.99|24519.61|24439.61|10
1732399850000|2024-11-23 22:10:50|24526.93|24446.93|24530.27|24450.27|24530.27|24450.27|24526.47|24446.47|10
1732399860000|2024-11-23 22:11:00|24529.53|24449.53|24530.52|24450.52|24532.27|24452.27|24529.2|24449.2|10
1732399870000|2024-11-23 22:11:10|24530.35|24450.35|24527.26|24447.26|24530.35|24450.35|24527.01|24447.01|10
1732399880000|2024-11-23 22:11:20|24527.18|24447.18|24525.53|24445.53|24529.58|24449.58|24525.53|24445.53|10
1732399890000|2024-11-23 22:11:30|24524.83|24444.83|24520.31|24440.31|24524.83|24444.83|24520.06|24440.06|10
1732399900000|2024-11-23 22:11:40|24520.44|24440.44|24521.48|24441.48|24521.48|24441.48|24518.74|24438.74|10
1732399910000|2024-11-23 22:11:50|24521.76|24441.76|24519|24439|24521.76|24441.76|24518.74|24438.74|10
1732399920000|2024-11-23 22:12:00|24519.02|24439.02|24514.6|24434.6|24519.02|24439.02|24514.6|24434.6|10
1732399930000|2024-11-23 22:12:10|24514.08|24434.08|24510.92|24430.92|24515.12|24435.12|24510.92|24430.92|10
1732399940000|2024-11-23 22:12:20|24511.42|24431.42|24503.13|24423.13|24511.45|24431.45|24503.06|24423.06|10
1732399950000|2024-11-23 22:12:30|24502.98|24422.98|24503.44|24423.44|24504.44|24424.44|24502.98|24422.98|10
1732399960000|2024-11-23 22:12:40|24503.35|24423.35|24477.31|24397.31|24503.35|24423.35|24477.31|24397.31|10
1732399970000|2024-11-23 22:12:50|24475.54|24395.54|24479.03|24399.03|24480.32|24400.32|24475.02|24395.02|10
1732399980000|2024-11-23 22:13:00|24477.92|24397.92|24475.92|24395.92|24478.85|24398.85|24475.92|24395.92|10
1732399990000|2024-11-23 22:13:10|24476.27|24396.27|24477.69|24397.69|24477.69|24397.69|24474.98|24394.98|10
1732400000000|2024-11-23 22:13:20|24478.04|24398.04|24480.79|24400.79|24481.59|24401.59|24478.04|24398.04|10
1732400010000|2024-11-23 22:13:30|24480.61|24400.61|24481.93|24401.93|24481.93|24401.93|24480.12|24400.12|10
1732400020000|2024-11-23 22:13:40|24481.27|24401.27|24484.15|24404.15|24484.15|24404.15|24480.99|24400.99|10
1732400030000|2024-11-23 22:13:50|24484.1|24404.1|24486.84|24406.84|24486.84|24406.84|24483.93|24403.93|10
1732400040000|2024-11-23 22:14:00|24485.62|24405.62|24487.35|24407.35|24487.35|24407.35|24484.47|24404.47|10
1732400050000|2024-11-23 22:14:10|24488.3|24408.3|24494.01|24414.01|24494.01|24414.01|24488.18|24408.18|10
1732400060000|2024-11-23 22:14:20|24495.29|24415.29|24500.14|24420.14|24500.14|24420.14|24495.29|24415.29|10
1732400070000|2024-11-23 22:14:30|24499.99|24419.99|24500.94|24420.94|24501.27|24421.27|24499.99|24419.99|10
1732400080000|2024-11-23 22:14:40|24500.67|24420.67|24504.01|24424.01|24504.01|24424.01|24500.62|24420.62|10
1732400090000|2024-11-23 22:14:50|24504.2|24424.2|24508.44|24428.44|24508.44|24428.44|24504.2|24424.2|9
1732400100000|2024-11-23 22:15:00|24508.54|24428.54|24508.74|24428.74|24508.74|24428.74|24507.9|24427.9|10
1732400110000|2024-11-23 22:15:10|24507.73|24427.73|24514.95|24434.95|24514.95|24434.95|24506.93|24426.93|10
1732400120000|2024-11-23 22:15:20|24515.31|24435.31|24519.15|24439.15|24520.15|24440.15|24513.73|24433.73|10
1732400130000|2024-11-23 22:15:30|24519.93|24439.93|24524.17|24444.17|24524.21|24444.21|24519.93|24439.93|10
1732400140000|2024-11-23 22:15:40|24523.95|24443.95|24519.7|24439.7|24523.95|24443.95|24519.26|24439.26|10
1732400150000|2024-11-23 22:15:50|24521.78|24441.78|24519.7|24439.7|24522.06|24442.06|24519.7|24439.7|9
1732400160000|2024-11-23 22:16:00|24519.47|24439.47|24522.36|24442.36|24522.92|24442.92|24519.47|24439.47|10
1732400170000|2024-11-23 22:16:10|24522.82|24442.82|24517.48|24437.48|24522.82|24442.82|24515.32|24435.32|10
1732400180000|2024-11-23 22:16:20|24518.22|24438.22|24509.85|24429.85|24518.66|24438.66|24509.85|24429.85|10
1732400190000|2024-11-23 22:16:30|24510.29|24430.29|24505.86|24425.86|24510.29|24430.29|24505.86|24425.86|10
1732400200000|2024-11-23 22:16:40|24506.48|24426.48|24501.81|24421.81|24506.57|24426.57|24501.81|24421.81|10
1732400210000|2024-11-23 22:16:50|24500.41|24420.41|24490.44|24410.44|24500.41|24420.41|24490.44|24410.44|10
1732400220000|2024-11-23 22:17:00|24490.28|24410.28|24492.02|24412.02|24494.12|24414.12|24490.28|24410.28|10
1732400230000|2024-11-23 22:17:10|24492|24412|24493.25|24413.25|24493.25|24413.25|24490.01|24410.01|10
1732400240000|2024-11-23 22:17:20|24494.45|24414.45|24494.16|24414.16|24494.45|24414.45|24492.12|24412.12|10
1732400250000|2024-11-23 22:17:30|24494.12|24414.12|24490.93|24410.93|24494.14|24414.14|24490.93|24410.93|10
1732400260000|2024-11-23 22:17:40|24490.61|24410.61|24485.07|24405.07|24490.61|24410.61|24485.07|24405.07|9
1732400270000|2024-11-23 22:17:50|24484.79|24404.79|24473.99|24393.99|24484.79|24404.79|24473.99|24393.99|10
1732400280000|2024-11-23 22:18:00|24474.15|24394.15|24469.84|24389.84|24475.16|24395.16|24469.84|24389.84|10
1732400290000|2024-11-23 22:18:10|24470.15|24390.15|24470.59|24390.59|24472.43|24392.43|24470.15|24390.15|10
1732400300000|2024-11-23 22:18:20|24470.01|24390.01|24470.24|24390.24|24471.39|24391.39|24470.01|24390.01|10
1732400310000|2024-11-23 22:18:30|24470.45|24390.45|24470.74|24390.74|24471.52|24391.52|24470.45|24390.45|10
1732400320000|2024-11-23 22:18:40|24471.03|24391.03|24473.02|24393.02|24473.02|24393.02|24469.97|24389.97|10
1732400330000|2024-11-23 22:18:50|24472.78|24392.78|24473.36|24393.36|24473.58|24393.58|24472.73|24392.73|10
1732400340000|2024-11-23 22:19:00|24473.66|24393.66|24481.2|24401.2|24481.2|24401.2|24473.66|24393.66|10
1732400350000|2024-11-23 22:19:10|24482.94|24402.94|24481.26|24401.26|24483.95|24403.95|24481.07|24401.07|9
1732400360000|2024-11-23 22:19:20|24483.49|24403.49|24496.7|24416.7|24496.7|24416.7|24483.49|24403.49|10
1732400370000|2024-11-23 22:19:30|24497.05|24417.05|24495.36|24415.36|24497.21|24417.21|24495.36|24415.36|9
1732400380000|2024-11-23 22:19:40|24495.34|24415.34|24494.28|24414.28|24495.64|24415.64|24494.24|24414.24|10
1732400390000|2024-11-23 22:19:50|24496.15|24416.15|24490.58|24410.58|24496.15|24416.15|24490.5|24410.5|10
1732400400000|2024-11-23 22:20:00|24488.16|24408.16|24480.54|24400.54|24488.16|24408.16|24480.54|24400.54|10
1732400410000|2024-11-23 22:20:10|24480.82|24400.82|24481.52|24401.52|24482.22|24402.22|24480.75|24400.75|10
1732400420000|2024-11-23 22:20:20|24481.45|24401.45|24486.62|24406.62|24486.97|24406.97|24481.45|24401.45|10
1732400430000|2024-11-23 22:20:30|24487.41|24407.41|24493.18|24413.18|24493.18|24413.18|24487.41|24407.41|10
1732400440000|2024-11-23 22:20:40|24493.01|24413.01|24494.56|24414.56|24495.29|24415.29|24493.01|24413.01|10
1732400450000|2024-11-23 22:20:50|24495.23|24415.23|24495.5|24415.5|24495.69|24415.69|24495.17|24415.17|10
1732400460000|2024-11-23 22:21:00|24494.96|24414.96|24489.16|24409.16|24494.96|24414.96|24487.05|24407.05|10
1732400470000|2024-11-23 22:21:10|24488.31|24408.31|24490.87|24410.87|24490.87|24410.87|24488.31|24408.31|9
1732400480000|2024-11-23 22:21:20|24490.94|24410.94|24486.19|24406.19|24491.35|24411.35|24486.19|24406.19|10
1732400490000|2024-11-23 22:21:30|24485.91|24405.91|24482.99|24402.99|24486.88|24406.88|24482.99|24402.99|10
1732400500000|2024-11-23 22:21:40|24482.59|24402.59|24484.56|24404.56|24484.56|24404.56|24482.59|24402.59|10
1732400510000|2024-11-23 22:21:50|24484.8|24404.8|24490.18|24410.18|24491.38|24411.38|24484.8|24404.8|10
1732400520000|2024-11-23 22:22:00|24490.06|24410.06|24478.96|24398.96|24490.06|24410.06|24478.96|24398.96|10
1732400530000|2024-11-23 22:22:10|24479.13|24399.13|24475.25|24395.25|24479.96|24399.96|24475.25|24395.25|10
1732400540000|2024-11-23 22:22:20|24475.72|24395.72|24478.19|24398.19|24478.19|24398.19|24475.41|24395.41|10
1732400550000|2024-11-23 22:22:30|24478.51|24398.51|24479.65|24399.65|24481.35|24401.35|24478.51|24398.51|10
1732400560000|2024-11-23 22:22:40|24479.79|24399.79|24479.2|24399.2|24479.85|24399.85|24478.74|24398.74|9
1732400570000|2024-11-23 22:22:50|24479.14|24399.14|24480.66|24400.66|24481.37|24401.37|24479.14|24399.14|10
1732400580000|2024-11-23 22:23:00|24480.6|24400.6|24480.09|24400.09|24481.25|24401.25|24480.09|24400.09|10
1732400590000|2024-11-23 22:23:10|24480.02|24400.02|24474.19|24394.19|24480.02|24400.02|24474.19|24394.19|10
1732400600000|2024-11-23 22:23:20|24473.98|24393.98|24468.97|24388.97|24473.98|24393.98|24468.33|24388.33|10
1732400610000|2024-11-23 22:23:30|24468.25|24388.25|24471.13|24391.13|24471.13|24391.13|24468.13|24388.13|10
1732400620000|2024-11-23 22:23:40|24471.43|24391.43|24475.53|24395.53|24475.53|24395.53|24471.43|24391.43|10
1732400630000|2024-11-23 22:23:50|24475.84|24395.84|24478.12|24398.12|24478.98|24398.98|24475.84|24395.84|10
1732400640000|2024-11-23 22:24:00|24478.05|24398.05|24477.82|24397.82|24478.78|24398.78|24477.64|24397.64|10
1732400650000|2024-11-23 22:24:10|24473.34|24393.34|24471.36|24391.36|24474.25|24394.25|24471.36|24391.36|10
1732400660000|2024-11-23 22:24:20|24470.08|24390.08|24471.38|24391.38|24471.38|24391.38|24468.76|24388.76|10
1732400670000|2024-11-23 22:24:30|24471.57|24391.57|24475.82|24395.82|24475.82|24395.82|24471.57|24391.57|10
1732400680000|2024-11-23 22:24:40|24476.51|24396.51|24476.45|24396.45|24477.17|24397.17|24476.18|24396.18|10
1732400690000|2024-11-23 22:24:50|24476.15|24396.15|24478.48|24398.48|24478.48|24398.48|24476.15|24396.15|10
1732400700000|2024-11-23 22:25:00|24478.38|24398.38|24478.06|24398.06|24480.29|24400.29|24478.06|24398.06|10
1732400710000|2024-11-23 22:25:10|24478.28|24398.28|24469.91|24389.91|24478.28|24398.28|24469.64|24389.64|10
1732400720000|2024-11-23 22:25:20|24469.2|24389.2|24462.21|24382.21|24469.68|24389.68|24462.21|24382.21|10
1732400730000|2024-11-23 22:25:30|24462.1|24382.1|24460.53|24380.53|24462.1|24382.1|24460.53|24380.53|10
1732400740000|2024-11-23 22:25:40|24460.26|24380.26|24454.1|24374.1|24460.26|24380.26|24452.76|24372.76|10
1732400750000|2024-11-23 22:25:50|24453.09|24373.09|24458.01|24378.01|24458.01|24378.01|24453.09|24373.09|10
1732400760000|2024-11-23 22:26:00|24457.92|24377.92|24459.02|24379.02|24459.02|24379.02|24457.92|24377.92|10
1732400770000|2024-11-23 22:26:10|24459.07|24379.07|24458.83|24378.83|24459.56|24379.56|24457.92|24377.92|10
1732400780000|2024-11-23 22:26:20|24458.97|24378.97|24464.03|24384.03|24464.03|24384.03|24458.97|24378.97|10
1732400790000|2024-11-23 22:26:30|24463.34|24383.34|24461.55|24381.55|24463.36|24383.36|24460.63|24380.63|10
1732400800000|2024-11-23 22:26:40|24461.53|24381.53|24463.9|24383.9|24464.71|24384.71|24461.53|24381.53|10
1732400810000|2024-11-23 22:26:50|24464.56|24384.56|24461.87|24381.87|24464.81|24384.81|24461.87|24381.87|10
1732400820000|2024-11-23 22:27:00|24461.09|24381.09|24461.3|24381.3|24461.7|24381.7|24460.81|24380.81|10
1732400830000|2024-11-23 22:27:10|24461.88|24381.88|24460.96|24380.96|24461.88|24381.88|24460.9|24380.9|9
1732400840000|2024-11-23 22:27:20|24461.07|24381.07|24461.19|24381.19|24461.52|24381.52|24461.07|24381.07|9
1732400850000|2024-11-23 22:27:30|24461.3|24381.3|24462.29|24382.29|24462.31|24382.31|24461.3|24381.3|10
1732400860000|2024-11-23 22:27:40|24462.47|24382.47|24466.2|24386.2|24466.2|24386.2|24462.47|24382.47|10
1732400870000|2024-11-23 22:27:50|24466.3|24386.3|24462.33|24382.33|24466.32|24386.32|24462.05|24382.05|10
1732400880000|2024-11-23 22:28:00|24462.39|24382.39|24463.16|24383.16|24463.16|24383.16|24462.1|24382.1|10
1732400890000|2024-11-23 22:28:10|24463.32|24383.32|24466|24386|24466.32|24386.32|24463.32|24383.32|10
1732400900000|2024-11-23 22:28:20|24465.97|24385.97|24463.57|24383.57|24466.13|24386.13|24463.36|24383.36|10
1732400910000|2024-11-23 22:28:30|24463.41|24383.41|24463.8|24383.8|24463.85|24383.85|24463.39|24383.39|10
1732400920000|2024-11-23 22:28:40|24463.59|24383.59|24462.78|24382.78|24465.49|24385.49|24462.78|24382.78|10
1732400930000|2024-11-23 22:28:50|24463.51|24383.51|24460.11|24380.11|24463.51|24383.51|24460.11|24380.11|10
1732400940000|2024-11-23 22:29:00|24459.93|24379.93|24458.03|24378.03|24459.93|24379.93|24457.95|24377.95|10
1732400950000|2024-11-23 22:29:10|24457.96|24377.96|24458.83|24378.83|24458.89|24378.89|24457.96|24377.96|10
1732400960000|2024-11-23 22:29:20|24458.97|24378.97|24457.78|24377.78|24459.42|24379.42|24457.66|24377.66|10
1732400970000|2024-11-23 22:29:30|24458.01|24378.01|24458.87|24378.87|24459.36|24379.36|24458.01|24378.01|10
1732400980000|2024-11-23 22:29:40|24457.82|24377.82|24457.46|24377.46|24458.05|24378.05|24457.46|24377.46|8
1732400990000|2024-11-23 22:29:50|24457.73|24377.73|24457.71|24377.71|24457.85|24377.85|24457.58|24377.58|9
1732401000000|2024-11-23 22:30:00|24457.92|24377.92|24458.03|24378.03|24458.58|24378.58|24457.83|24377.83|9
1732401010000|2024-11-23 22:30:10|24458.02|24378.02|24455.28|24375.28|24458.02|24378.02|24454.55|24374.55|10
1732401020000|2024-11-23 22:30:20|24455.38|24375.38|24457.01|24377.01|24457.01|24377.01|24455.19|24375.19|10
1732401030000|2024-11-23 22:30:30|24457.19|24377.19|24456.1|24376.1|24458.28|24378.28|24455.64|24375.64|10
1732401040000|2024-11-23 22:30:40|24456.02|24376.02|24455.1|24375.1|24456.11|24376.11|24454.87|24374.87|9
1732401050000|2024-11-23 22:30:50|24455.43|24375.43|24455.58|24375.58|24455.94|24375.94|24454.9|24374.9|10
1732401060000|2024-11-23 22:31:00|24455.88|24375.88|24458.78|24378.78|24459.25|24379.25|24454.44|24374.44|10
1732401070000|2024-11-23 22:31:10|24458.82|24378.82|24458.95|24378.95|24459.41|24379.41|24458.76|24378.76|10
1732401080000|2024-11-23 22:31:20|24458.3|24378.3|24461.68|24381.68|24461.68|24381.68|24457.92|24377.92|10
1732401090000|2024-11-23 22:31:30|24461.88|24381.88|24462.18|24382.18|24462.98|24382.98|24461.88|24381.88|10
1732401100000|2024-11-23 22:31:40|24462.09|24382.09|24459.97|24379.97|24462.14|24382.14|24459.97|24379.97|10
1732401110000|2024-11-23 22:31:50|24459.62|24379.62|24456.58|24376.58|24459.62|24379.62|24454.7|24374.7|10
1732401120000|2024-11-23 22:32:00|24455.43|24375.43|24453.35|24373.35|24455.43|24375.43|24452.83|24372.83|10
1732401130000|2024-11-23 22:32:10|24453.08|24373.08|24446.48|24366.48|24453.08|24373.08|24446.48|24366.48|10
1732401140000|2024-11-23 22:32:20|24446.24|24366.24|24444.82|24364.82|24447.07|24367.07|24444.82|24364.82|10
1732401150000|2024-11-23 22:32:30|24444.86|24364.86|24443|24363|24445.45|24365.45|24443|24363|10
1732401160000|2024-11-23 22:32:40|24442.52|24362.52|24436.78|24356.78|24442.52|24362.52|24436.2|24356.2|10
1732401170000|2024-11-23 22:32:50|24436.87|24356.87|24433.57|24353.57|24437.04|24357.04|24433.57|24353.57|10
1732401180000|2024-11-23 22:33:00|24433.52|24353.52|24427.7|24347.7|24433.52|24353.52|24427.7|24347.7|10
1732401190000|2024-11-23 22:33:10|24426.58|24346.58|24422.21|24342.21|24426.58|24346.58|24422.04|24342.04|10
1732401200000|2024-11-23 22:33:20|24422.72|24342.72|24419.94|24339.94|24423.09|24343.09|24419.5|24339.5|9
1732401210000|2024-11-23 22:33:30|24419.44|24339.44|24414.16|24334.16|24419.44|24339.44|24414.06|24334.06|10
1732401220000|2024-11-23 22:33:40|24410.16|24330.16|24406.17|24326.17|24410.58|24330.58|24406.17|24326.17|10
1732401230000|2024-11-23 22:33:50|24405.08|24325.08|24402.45|24322.45|24405.08|24325.08|24402.37|24322.37|10
1732401240000|2024-11-23 22:34:00|24402.33|24322.33|24395.65|24315.65|24402.33|24322.33|24394.42|24314.42|10
1732401250000|2024-11-23 22:34:10|24395.9|24315.9|24392.15|24312.15|24395.9|24315.9|24392.15|24312.15|10
1732401260000|2024-11-23 22:34:20|24391.5|24311.5|24379.73|24299.73|24392.04|24312.04|24379.62|24299.62|10
1732401270000|2024-11-23 22:34:30|24379.75|24299.75|24368.72|24288.72|24379.75|24299.75|24368.72|24288.72|10
1732401280000|2024-11-23 22:34:40|24368.92|24288.92|24368.29|24288.29|24369.73|24289.73|24367.96|24287.96|10
1732401290000|2024-11-23 22:34:50|24368.12|24288.12|24364.52|24284.52|24368.12|24288.12|24364.52|24284.52|9
1732401300000|2024-11-23 22:35:00|24363.76|24283.76|24354.33|24274.33|24363.8|24283.8|24353.27|24273.27|10
1732401310000|2024-11-23 22:35:10|24352.93|24272.93|24349.63|24269.63|24352.93|24272.93|24349.04|24269.04|10
1732401320000|2024-11-23 22:35:20|24348.9|24268.9|24350.56|24270.56|24350.76|24270.76|24348.9|24268.9|10
1732401330000|2024-11-23 22:35:30|24350.71|24270.71|24351.38|24271.38|24351.91|24271.91|24349.19|24269.19|10
1732401340000|2024-11-23 22:35:40|24352.54|24272.54|24348.62|24268.62|24352.67|24272.67|24348.18|24268.18|10
1732401350000|2024-11-23 22:35:50|24348.49|24268.49|24346.85|24266.85|24348.49|24268.49|24346.85|24266.85|9
1732401360000|2024-11-23 22:36:00|24345.42|24265.42|24347.26|24267.26|24347.26|24267.26|24345.42|24265.42|10
1732401370000|2024-11-23 22:36:10|24347.28|24267.28|24358.25|24278.25|24358.37|24278.37|24347.28|24267.28|10
1732401380000|2024-11-23 22:36:20|24357.7|24277.7|24358.34|24278.34|24358.34|24278.34|24356.7|24276.7|10
1732401390000|2024-11-23 22:36:30|24358.77|24278.77|24362.01|24282.01|24363.46|24283.46|24358.77|24278.77|10
1732401400000|2024-11-23 22:36:40|24360.94|24280.94|24365.57|24285.57|24365.57|24285.57|24360.47|24280.47|10
1732401410000|2024-11-23 22:36:50|24365.59|24285.59|24366.02|24286.02|24366.02|24286.02|24364.91|24284.91|10
1732401420000|2024-11-23 22:37:00|24366.03|24286.03|24364.78|24284.78|24366.03|24286.03|24364.78|24284.78|9
1732401430000|2024-11-23 22:37:10|24364.85|24284.85|24370.62|24290.62|24371.98|24291.98|24364.85|24284.85|10
1732401440000|2024-11-23 22:37:20|24370.77|24290.77|24374.2|24294.2|24374.2|24294.2|24370.77|24290.77|10
1732401450000|2024-11-23 22:37:30|24376.56|24296.56|24375.39|24295.39|24376.56|24296.56|24372.88|24292.88|10
1732401460000|2024-11-23 22:37:40|24375.63|24295.63|24377.45|24297.45|24377.45|24297.45|24373.78|24293.78|10
1732401470000|2024-11-23 22:37:50|24377.85|24297.85|24379.42|24299.42|24380|24300|24377.85|24297.85|10
1732401480000|2024-11-23 22:38:00|24378.81|24298.81|24374.41|24294.41|24378.81|24298.81|24374.41|24294.41|10
1732401490000|2024-11-23 22:38:10|24373.47|24293.47|24376.15|24296.15|24376.15|24296.15|24373.29|24293.29|10
1732401500000|2024-11-23 22:38:20|24376.05|24296.05|24374.67|24294.67|24376.18|24296.18|24374.67|24294.67|10
1732401510000|2024-11-23 22:38:30|24374.5|24294.5|24375.06|24295.06|24375.08|24295.08|24374.5|24294.5|10
1732401520000|2024-11-23 22:38:40|24375.09|24295.09|24376.44|24296.44|24376.44|24296.44|24374.27|24294.27|10
1732401530000|2024-11-23 22:38:50|24377.01|24297.01|24379.46|24299.46|24380.24|24300.24|24377.01|24297.01|10
1732401540000|2024-11-23 22:39:00|24379.8|24299.8|24379.47|24299.47|24379.92|24299.92|24378.88|24298.88|10
1732401550000|2024-11-23 22:39:10|24378.85|24298.85|24375.15|24295.15|24379.65|24299.65|24375.15|24295.15|9
1732401560000|2024-11-23 22:39:20|24375.13|24295.13|24375.95|24295.95|24376.34|24296.34|24375.13|24295.13|10
1732401570000|2024-11-23 22:39:30|24375.89|24295.89|24379.29|24299.29|24379.29|24299.29|24375.89|24295.89|10
1732401580000|2024-11-23 22:39:40|24380.98|24300.98|24383.11|24303.11|24383.98|24303.98|24380.44|24300.44|10
1732401590000|2024-11-23 22:39:50|24383.41|24303.41|24383.85|24303.85|24383.88|24303.88|24383.41|24303.41|8
1732401600000|2024-11-23 22:40:00|24384.13|24304.13|24389.03|24309.03|24389.03|24309.03|24383.69|24303.69|10
1732401610000|2024-11-23 22:40:10|24388.78|24308.78|24388.69|24308.69|24389.58|24309.58|24388.09|24308.09|10
1732401620000|2024-11-23 22:40:20|24388.75|24308.75|24388.88|24308.88|24389.78|24309.78|24388.59|24308.59|9
1732401630000|2024-11-23 22:40:30|24389.47|24309.47|24388.52|24308.52|24389.47|24309.47|24388.52|24308.52|10
1732401640000|2024-11-23 22:40:40|24388.73|24308.73|24386.6|24306.6|24388.86|24308.86|24386.6|24306.6|9
1732401650000|2024-11-23 22:40:50|24386.37|24306.37|24388.1|24308.1|24388.1|24308.1|24386.16|24306.16|10
1732401660000|2024-11-23 22:41:00|24388.59|24308.59|24388.82|24308.82|24388.95|24308.95|24387.29|24307.29|10
1732401670000|2024-11-23 22:41:10|24389.07|24309.07|24390.39|24310.39|24390.39|24310.39|24388.87|24308.87|10
1732401680000|2024-11-23 22:41:20|24390.82|24310.82|24391.09|24311.09|24391.62|24311.62|24390.73|24310.73|10
1732401690000|2024-11-23 22:41:30|24390.83|24310.83|24387.08|24307.08|24390.83|24310.83|24387.08|24307.08|10
1732401700000|2024-11-23 22:41:40|24386.82|24306.82|24386.37|24306.37|24387.32|24307.32|24386.37|24306.37|10
1732401710000|2024-11-23 22:41:50|24386.55|24306.55|24387.58|24307.58|24390.05|24310.05|24386.2|24306.2|10
1732401720000|2024-11-23 22:42:00|24388.1|24308.1|24391.32|24311.32|24391.32|24311.32|24387.56|24307.56|10
1732401730000|2024-11-23 22:42:10|24391.4|24311.4|24389.41|24309.41|24391.42|24311.42|24389.41|24309.41|9
1732401740000|2024-11-23 22:42:20|24389.83|24309.83|24384.65|24304.65|24389.83|24309.83|24384.53|24304.53|10
1732401750000|2024-11-23 22:42:30|24384.73|24304.73|24382.64|24302.64|24385.28|24305.28|24382.31|24302.31|10
1732401760000|2024-11-23 22:42:40|24382.25|24302.25|24383.03|24303.03|24383.09|24303.09|24382.22|24302.22|10
1732401770000|2024-11-23 22:42:50|24383.49|24303.49|24381.11|24301.11|24383.49|24303.49|24381.11|24301.11|10
1732401780000|2024-11-23 22:43:00|24381.1|24301.1|24380.8|24300.8|24381.1|24301.1|24380.33|24300.33|10
1732401790000|2024-11-23 22:43:10|24380.71|24300.71|24380.95|24300.95|24381.29|24301.29|24379.54|24299.54|9
1732401800000|2024-11-23 22:43:20|24380.6|24300.6|24379|24299|24380.6|24300.6|24378.96|24298.96|10
1732401810000|2024-11-23 22:43:30|24379.11|24299.11|24379.28|24299.28|24379.28|24299.28|24378.54|24298.54|10
1732401820000|2024-11-23 22:43:40|24380.25|24300.25|24378.97|24298.97|24380.48|24300.48|24378.97|24298.97|10
1732401830000|2024-11-23 22:43:50|24378.65|24298.65|24381.38|24301.38|24381.38|24301.38|24378.65|24298.65|10
1732401840000|2024-11-23 22:44:00|24381.97|24301.97|24384.61|24304.61|24385.29|24305.29|24381.71|24301.71|10
1732401850000|2024-11-23 22:44:10|24383.21|24303.21|24386.69|24306.69|24386.69|24306.69|24382.23|24302.23|10
1732401860000|2024-11-23 22:44:20|24386.7|24306.7|24388.65|24308.65|24388.71|24308.71|24386.7|24306.7|10
1732401870000|2024-11-23 22:44:30|24388.33|24308.33|24387.2|24307.2|24388.33|24308.33|24387.04|24307.04|10
1732401880000|2024-11-23 22:44:40|24386.73|24306.73|24387.33|24307.33|24387.33|24307.33|24386.04|24306.04|10
1732401890000|2024-11-23 22:44:50|24387.83|24307.83|24385.19|24305.19|24388.08|24308.08|24385.19|24305.19|10
1732401900000|2024-11-23 22:45:00|24385.57|24305.57|24384.53|24304.53|24386.76|24306.76|24384.53|24304.53|10
1732401910000|2024-11-23 22:45:10|24385.05|24305.05|24387.61|24307.61|24388.23|24308.23|24385.05|24305.05|10
1732401920000|2024-11-23 22:45:20|24387.62|24307.62|24388.41|24308.41|24389.3|24309.3|24387.62|24307.62|10
1732401930000|2024-11-23 22:45:30|24388.6|24308.6|24389.76|24309.76|24390.47|24310.47|24388.6|24308.6|9
1732401940000|2024-11-23 22:45:40|24390.08|24310.08|24389.72|24309.72|24390.89|24310.89|24389.72|24309.72|9
1732401950000|2024-11-23 22:45:50|24389.84|24309.84|24388.15|24308.15|24390.24|24310.24|24388.15|24308.15|10
1732401960000|2024-11-23 22:46:00|24387.96|24307.96|24386.3|24306.3|24388.41|24308.41|24386.3|24306.3|10
1732401970000|2024-11-23 22:46:10|24386.2|24306.2|24381.94|24301.94|24386.85|24306.85|24381.94|24301.94|10
1732401980000|2024-11-23 22:46:20|24381.2|24301.2|24376.87|24296.87|24381.2|24301.2|24376.74|24296.74|10
1732401990000|2024-11-23 22:46:30|24376.69|24296.69|24376.59|24296.59|24377.09|24297.09|24376.59|24296.59|10
1732402000000|2024-11-23 22:46:40|24376.36|24296.36|24378.48|24298.48|24378.52|24298.52|24376.25|24296.25|10
1732402010000|2024-11-23 22:46:50|24379.23|24299.23|24378.89|24298.89|24380.89|24300.89|24378.89|24298.89|10
1732402020000|2024-11-23 22:47:00|24378.96|24298.96|24380.08|24300.08|24380.49|24300.49|24378.79|24298.79|10
1732402030000|2024-11-23 22:47:10|24379.84|24299.84|24377.82|24297.82|24379.84|24299.84|24377.77|24297.77|10
1732402040000|2024-11-23 22:47:20|24377.78|24297.78|24375.48|24295.48|24377.78|24297.78|24375.48|24295.48|9
1732402050000|2024-11-23 22:47:30|24375.18|24295.18|24376.21|24296.21|24376.42|24296.42|24374.87|24294.87|10
1732402060000|2024-11-23 22:47:40|24376.12|24296.12|24374.83|24294.83|24376.31|24296.31|24373.98|24293.98|10
1732402070000|2024-11-23 22:47:50|24375.35|24295.35|24376.46|24296.46|24378|24298|24375.27|24295.27|10
1732402080000|2024-11-23 22:48:00|24377.15|24297.15|24380.45|24300.45|24380.45|24300.45|24377.15|24297.15|10
1732402090000|2024-11-23 22:48:10|24380.38|24300.38|24380.58|24300.58|24381.2|24301.2|24380.14|24300.14|10
1732402100000|2024-11-23 22:48:20|24379.59|24299.59|24382.09|24302.09|24382.09|24302.09|24379.29|24299.29|10
1732402110000|2024-11-23 22:48:30|24382.28|24302.28|24384.29|24304.29|24384.29|24304.29|24382.11|24302.11|10
1732402120000|2024-11-23 22:48:40|24384.52|24304.52|24387.49|24307.49|24388.29|24308.29|24384.52|24304.52|10
1732402130000|2024-11-23 22:48:50|24387.21|24307.21|24387.42|24307.42|24387.54|24307.54|24387|24307|9
1732402140000|2024-11-23 22:49:00|24387.72|24307.72|24391.34|24311.34|24391.34|24311.34|24387.72|24307.72|10
1732402150000|2024-11-23 22:49:10|24391.38|24311.38|24393.92|24313.92|24393.92|24313.92|24391.38|24311.38|10
1732402160000|2024-11-23 22:49:20|24396.07|24316.07|24400.65|24320.65|24400.65|24320.65|24395.89|24315.89|9
1732402170000|2024-11-23 22:49:30|24400.53|24320.53|24407.07|24327.07|24407.07|24327.07|24400.53|24320.53|10
1732402180000|2024-11-23 22:49:40|24408|24328|24411.12|24331.12|24412.33|24332.33|24408|24328|9
1732402190000|2024-11-23 22:49:50|24414.3|24334.3|24421.81|24341.81|24421.89|24341.89|24414.3|24334.3|10
1732402200000|2024-11-23 22:50:00|24421.89|24341.89|24425.87|24345.87|24426.39|24346.39|24421.89|24341.89|10
1732402210000|2024-11-23 22:50:10|24425.7|24345.7|24427.09|24347.09|24427.09|24347.09|24425.69|24345.69|10
1732402220000|2024-11-23 22:50:20|24427.5|24347.5|24428.44|24348.44|24428.44|24348.44|24426.58|24346.58|10
1732402230000|2024-11-23 22:50:30|24428.45|24348.45|24428.51|24348.51|24429.68|24349.68|24428.45|24348.45|10
1732402240000|2024-11-23 22:50:40|24428.73|24348.73|24429.89|24349.89|24430.29|24350.29|24428.73|24348.73|10
1732402250000|2024-11-23 22:50:50|24429.96|24349.96|24433.07|24353.07|24433.2|24353.2|24429.96|24349.96|10
1732402260000|2024-11-23 22:51:00|24432.95|24352.95|24430.9|24350.9|24433.24|24353.24|24428.88|24348.88|10
1732402270000|2024-11-23 22:51:10|24431.37|24351.37|24431.1|24351.1|24432.67|24352.67|24431.1|24351.1|10
1732402280000|2024-11-23 22:51:20|24430.91|24350.91|24427.86|24347.86|24431.01|24351.01|24427.86|24347.86|10
1732402290000|2024-11-23 22:51:30|24428.09|24348.09|24427.56|24347.56|24428.52|24348.52|24427.56|24347.56|10
1732402300000|2024-11-23 22:51:40|24427.68|24347.68|24427.26|24347.26|24427.68|24347.68|24427.12|24347.12|9
1732402310000|2024-11-23 22:51:50|24427.38|24347.38|24426.35|24346.35|24428.16|24348.16|24426.15|24346.15|10
1732402320000|2024-11-23 22:52:00|24426.12|24346.12|24428.72|24348.72|24428.72|24348.72|24426.12|24346.12|10
1732402330000|2024-11-23 22:52:10|24428.78|24348.78|24429.51|24349.51|24429.51|24349.51|24428.49|24348.49|10
1732402340000|2024-11-23 22:52:20|24429.34|24349.34|24428.82|24348.82|24429.57|24349.57|24428.27|24348.27|10
1732402350000|2024-11-23 22:52:30|24428.56|24348.56|24428.3|24348.3|24428.59|24348.59|24427.43|24347.43|10
1732402360000|2024-11-23 22:52:40|24427.97|24347.97|24428.18|24348.18|24428.18|24348.18|24427.8|24347.8|9
1732402370000|2024-11-23 22:52:50|24428.97|24348.97|24428.36|24348.36|24429.11|24349.11|24428.36|24348.36|9
1732402380000|2024-11-23 22:53:00|24428.4|24348.4|24425.82|24345.82|24428.4|24348.4|24425.82|24345.82|10
1732402390000|2024-11-23 22:53:10|24425.62|24345.62|24425.47|24345.47|24425.7|24345.7|24424.94|24344.94|10
1732402400000|2024-11-23 22:53:20|24425.62|24345.62|24426.07|24346.07|24426.07|24346.07|24425.58|24345.58|10
1732402410000|2024-11-23 22:53:30|24426.15|24346.15|24426.66|24346.66|24426.74|24346.74|24425.99|24345.99|10
1732402420000|2024-11-23 22:53:40|24426.75|24346.75|24429.95|24349.95|24429.95|24349.95|24426.75|24346.75|10
1732402430000|2024-11-23 22:53:50|24430.12|24350.12|24432.94|24352.94|24433|24353|24429.96|24349.96|10
1732402440000|2024-11-23 22:54:00|24433.79|24353.79|24436.66|24356.66|24436.66|24356.66|24433.69|24353.69|10
1732402450000|2024-11-23 22:54:10|24437.1|24357.1|24437.95|24357.95|24437.95|24357.95|24436.77|24356.77|10
1732402460000|2024-11-23 22:54:20|24438.55|24358.55|24443.24|24363.24|24443.24|24363.24|24438.02|24358.02|10
1732402470000|2024-11-23 22:54:30|24443.85|24363.85|24444.91|24364.91|24444.91|24364.91|24443.85|24363.85|10
1732402480000|2024-11-23 22:54:40|24445.28|24365.28|24444.9|24364.9|24445.44|24365.44|24444.9|24364.9|10
1732402490000|2024-11-23 22:54:50|24446.92|24366.92|24448.89|24368.89|24448.89|24368.89|24446.85|24366.85|10
1732402500000|2024-11-23 22:55:00|24448.91|24368.91|24449.71|24369.71|24449.71|24369.71|24448.91|24368.91|10
1732402510000|2024-11-23 22:55:10|24450.01|24370.01|24449.47|24369.47|24450.16|24370.16|24449.47|24369.47|9
1732402520000|2024-11-23 22:55:20|24448.49|24368.49|24439.87|24359.87|24448.51|24368.51|24439.87|24359.87|10
1732402530000|2024-11-23 22:55:30|24439.89|24359.89|24439.31|24359.31|24439.89|24359.89|24438.61|24358.61|10
1732402540000|2024-11-23 22:55:40|24439.19|24359.19|24434.35|24354.35|24439.19|24359.19|24434.35|24354.35|10
1732402550000|2024-11-23 22:55:50|24434.25|24354.25|24432.2|24352.2|24434.25|24354.25|24432.2|24352.2|10
1732402560000|2024-11-23 22:56:00|24431.9|24351.9|24434.29|24354.29|24434.42|24354.42|24431.9|24351.9|9
1732402570000|2024-11-23 22:56:10|24434.62|24354.62|24435.96|24355.96|24435.96|24355.96|24433.58|24353.58|10
1732402580000|2024-11-23 22:56:20|24435.85|24355.85|24436.5|24356.5|24436.62|24356.62|24435.85|24355.85|10
1732402590000|2024-11-23 22:56:30|24436.03|24356.03|24432.87|24352.87|24436.09|24356.09|24432.86|24352.86|10
1732402600000|2024-11-23 22:56:40|24432.81|24352.81|24426.64|24346.64|24432.84|24352.84|24426.64|24346.64|10
1732402610000|2024-11-23 22:56:50|24426.99|24346.99|24425.1|24345.1|24426.99|24346.99|24425.03|24345.03|10
1732402620000|2024-11-23 22:57:00|24424.98|24344.98|24427.07|24347.07|24427.07|24347.07|24424.79|24344.79|10
1732402630000|2024-11-23 22:57:10|24427.06|24347.06|24426.67|24346.67|24427.42|24347.42|24426.67|24346.67|8
1732402640000|2024-11-23 22:57:20|24426.43|24346.43|24425.81|24345.81|24426.94|24346.94|24425.81|24345.81|10
1732402650000|2024-11-23 22:57:30|24425.76|24345.76|24424.9|24344.9|24425.8|24345.8|24424.64|24344.64|10
1732402660000|2024-11-23 22:57:40|24424.89|24344.89|24424.02|24344.02|24424.89|24344.89|24423.09|24343.09|10
1732402670000|2024-11-23 22:57:50|24424.5|24344.5|24428.1|24348.1|24428.15|24348.15|24424.5|24344.5|10
1732402680000|2024-11-23 22:58:00|24427.81|24347.81|24426.6|24346.6|24427.87|24347.87|24426.53|24346.53|10
1732402690000|2024-11-23 22:58:10|24426.36|24346.36|24429.24|24349.24|24429.24|24349.24|24426.36|24346.36|10
1732402700000|2024-11-23 22:58:20|24429.05|24349.05|24426.14|24346.14|24429.22|24349.22|24426.14|24346.14|9
1732402710000|2024-11-23 22:58:30|24426.23|24346.23|24426.99|24346.99|24427.11|24347.11|24425.88|24345.88|10
1732402720000|2024-11-23 22:58:40|24426.9|24346.9|24425.88|24345.88|24426.91|24346.91|24425.36|24345.36|10
1732402730000|2024-11-23 22:58:50|24425.86|24345.86|24426.8|24346.8|24426.8|24346.8|24425.63|24345.63|10
1732402740000|2024-11-23 22:59:00|24426.48|24346.48|24423.92|24343.92|24426.48|24346.48|24423.92|24343.92|10
1732402750000|2024-11-23 22:59:10|24421.97|24341.97|24420.42|24340.42|24421.98|24341.98|24420.17|24340.17|9
1732402760000|2024-11-23 22:59:20|24421.12|24341.12|24418.77|24338.77|24421.55|24341.55|24418.77|24338.77|10
1732402770000|2024-11-23 22:59:30|24418.79|24338.79|24421.23|24341.23|24421.23|24341.23|24418.79|24338.79|10
1732402780000|2024-11-23 22:59:40|24421.69|24341.69|24425.36|24345.36|24425.68|24345.68|24421.69|24341.69|10
1732402790000|2024-11-23 22:59:50|24425.2|24345.2|24422.59|24342.59|24425.38|24345.38|24422.38|24342.38|10
1732403110000|2024-11-23 23:05:10|24338.57|24258.57|24336.73|24256.73|24338.57|24258.57|24336.28|24256.28|7
1732403120000|2024-11-23 23:05:20|24337.23|24257.23|24343.3|24263.3|24343.3|24263.3|24336.9|24256.9|10
1732403130000|2024-11-23 23:05:30|24344.94|24264.94|24351.52|24271.52|24351.52|24271.52|24344.94|24264.94|10
1732403140000|2024-11-23 23:05:40|24352.48|24272.48|24359.68|24279.68|24359.68|24279.68|24352.32|24272.32|9
1732403150000|2024-11-23 23:05:50|24361.42|24281.42|24360.74|24280.74|24362.55|24282.55|24360.74|24280.74|10
1732403160000|2024-11-23 23:06:00|24361.28|24281.28|24361.2|24281.2|24361.97|24281.97|24361.05|24281.05|10
1732403170000|2024-11-23 23:06:10|24361.59|24281.59|24362.02|24282.02|24362.73|24282.73|24360.64|24280.64|10
1732403180000|2024-11-23 23:06:20|24361.1|24281.1|24366.95|24286.95|24366.95|24286.95|24360.65|24280.65|10
1732403190000|2024-11-23 23:06:30|24367.23|24287.23|24372.63|24292.63|24372.68|24292.68|24367.23|24287.23|10
1732403200000|2024-11-23 23:06:40|24374.2|24294.2|24378.91|24298.91|24378.91|24298.91|24374.2|24294.2|10
1732403210000|2024-11-23 23:06:50|24378.41|24298.41|24383.3|24303.3|24383.74|24303.74|24378.41|24298.41|10
1732403220000|2024-11-23 23:07:00|24383.69|24303.69|24380.77|24300.77|24383.81|24303.81|24380.69|24300.69|10
1732403230000|2024-11-23 23:07:10|24380.09|24300.09|24375.04|24295.04|24380.09|24300.09|24374.86|24294.86|10
1732403240000|2024-11-23 23:07:20|24374.98|24294.98|24376.63|24296.63|24376.63|24296.63|24370.89|24290.89|10
1732403250000|2024-11-23 23:07:30|24376.93|24296.93|24379.54|24299.54|24379.54|24299.54|24376.93|24296.93|9
1732403260000|2024-11-23 23:07:40|24379.17|24299.17|24381.46|24301.46|24381.46|24301.46|24377.75|24297.75|10
1732403270000|2024-11-23 23:07:50|24384.09|24304.09|24386.44|24306.44|24386.63|24306.63|24383.99|24303.99|10
1732403280000|2024-11-23 23:08:00|24386.32|24306.32|24390.77|24310.77|24390.77|24310.77|24385.99|24305.99|10
1732403290000|2024-11-23 23:08:10|24391.13|24311.13|24392.33|24312.33|24392.63|24312.63|24390.74|24310.74|10
1732403300000|2024-11-23 23:08:20|24392.17|24312.17|24393.05|24313.05|24393.47|24313.47|24391.74|24311.74|10
1732403310000|2024-11-23 23:08:30|24393.04|24313.04|24394.83|24314.83|24395.9|24315.9|24393.04|24313.04|10
1732403320000|2024-11-23 23:08:40|24394.58|24314.58|24390.97|24310.97|24394.58|24314.58|24390.97|24310.97|10
1732403330000|2024-11-23 23:08:50|24389.91|24309.91|24389.53|24309.53|24390.17|24310.17|24389.53|24309.53|10
1732403340000|2024-11-23 23:09:00|24389.52|24309.52|24389.4|24309.4|24391.17|24311.17|24389.4|24309.4|10
1732403350000|2024-11-23 23:09:10|24388.71|24308.71|24387.87|24307.87|24389.67|24309.67|24387.87|24307.87|10
1732403360000|2024-11-23 23:09:20|24387.56|24307.56|24385.32|24305.32|24387.56|24307.56|24384.13|24304.13|10
1732403370000|2024-11-23 23:09:30|24385.53|24305.53|24383.16|24303.16|24385.53|24305.53|24382.28|24302.28|10
1732403380000|2024-11-23 23:09:40|24382.38|24302.38|24380.83|24300.83|24382.57|24302.57|24380.83|24300.83|10
1732403390000|2024-11-23 23:09:50|24379.94|24299.94|24379.04|24299.04|24379.96|24299.96|24378.75|24298.75|9
1732403400000|2024-11-23 23:10:00|24379.03|24299.03|24378.07|24298.07|24379.23|24299.23|24377.84|24297.84|10
1732403410000|2024-11-23 23:10:10|24378.61|24298.61|24382.66|24302.66|24382.85|24302.85|24378.61|24298.61|10
1732403420000|2024-11-23 23:10:20|24382.76|24302.76|24385.51|24305.51|24385.59|24305.59|24382.76|24302.76|10
1732403430000|2024-11-23 23:10:30|24385.58|24305.58|24386.44|24306.44|24386.58|24306.58|24385.22|24305.22|10
1732403440000|2024-11-23 23:10:40|24386.53|24306.53|24385.3|24305.3|24386.53|24306.53|24385.16|24305.16|10
1732403450000|2024-11-23 23:10:50|24384.17|24304.17|24384.93|24304.93|24385.08|24305.08|24382.96|24302.96|10
1732403460000|2024-11-23 23:11:00|24385.35|24305.35|24389.18|24309.18|24389.18|24309.18|24385.02|24305.02|10
1732403470000|2024-11-23 23:11:10|24389.64|24309.64|24391.47|24311.47|24392.4|24312.4|24389.64|24309.64|10
1732403480000|2024-11-23 23:11:20|24391.74|24311.74|24394.01|24314.01|24394.19|24314.19|24391.13|24311.13|10
1732403490000|2024-11-23 23:11:30|24393.84|24313.84|24391.69|24311.69|24393.85|24313.85|24391.69|24311.69|10
1732403500000|2024-11-23 23:11:40|24391.71|24311.71|24391.51|24311.51|24392.15|24312.15|24390.92|24310.92|10
1732403510000|2024-11-23 23:11:50|24391.55|24311.55|24391.35|24311.35|24391.69|24311.69|24390.93|24310.93|10
1732403520000|2024-11-23 23:12:00|24391.44|24311.44|24394.33|24314.33|24394.33|24314.33|24391.44|24311.44|10
1732403530000|2024-11-23 23:12:10|24393.79|24313.79|24395.11|24315.11|24395.28|24315.28|24393.38|24313.38|10
1732403540000|2024-11-23 23:12:20|24395.3|24315.3|24395.95|24315.95|24395.95|24315.95|24394.69|24314.69|10
1732403550000|2024-11-23 23:12:30|24395.97|24315.97|24395.77|24315.77|24396.21|24316.21|24395.5|24315.5|10
1732403560000|2024-11-23 23:12:40|24395.64|24315.64|24395.88|24315.88|24395.88|24315.88|24394.98|24314.98|10
1732403570000|2024-11-23 23:12:50|24396.33|24316.33|24397.05|24317.05|24398.33|24318.33|24396.33|24316.33|10
1732403580000|2024-11-23 23:13:00|24395.96|24315.96|24394.08|24314.08|24395.96|24315.96|24393.63|24313.63|9
1732403590000|2024-11-23 23:13:10|24394.07|24314.07|24391.21|24311.21|24394.07|24314.07|24391.17|24311.17|10
1732403600000|2024-11-23 23:13:20|24391.15|24311.15|24391.02|24311.02|24392.14|24312.14|24391.02|24311.02|9
1732403610000|2024-11-23 23:13:30|24391.24|24311.24|24388.52|24308.52|24391.24|24311.24|24388.43|24308.43|10
1732403620000|2024-11-23 23:13:40|24389.83|24309.83|24393.09|24313.09|24393.09|24313.09|24389.83|24309.83|10
1732403630000|2024-11-23 23:13:50|24393.51|24313.51|24394.21|24314.21|24395.48|24315.48|24393.51|24313.51|10
1732403640000|2024-11-23 23:14:00|24393.87|24313.87|24394.22|24314.22|24394.22|24314.22|24393.44|24313.44|10
1732403650000|2024-11-23 23:14:10|24394.18|24314.18|24394.22|24314.22|24394.22|24314.22|24393.19|24313.19|10
1732403660000|2024-11-23 23:14:20|24393.05|24313.05|24390.48|24310.48|24393.05|24313.05|24390.48|24310.48|10
1732403670000|2024-11-23 23:14:30|24390.47|24310.47|24390.81|24310.81|24390.81|24310.81|24388.45|24308.45|10
1732403680000|2024-11-23 23:14:40|24391.16|24311.16|24392.29|24312.29|24392.29|24312.29|24391.16|24311.16|10
1732403690000|2024-11-23 23:14:50|24392.18|24312.18|24389.97|24309.97|24392.18|24312.18|24389.97|24309.97|9
1732403700000|2024-11-23 23:15:00|24389.84|24309.84|24391.04|24311.04|24391.16|24311.16|24389.78|24309.78|10
1732403710000|2024-11-23 23:15:10|24390.96|24310.96|24389.61|24309.61|24391.67|24311.67|24389.42|24309.42|10
1732403720000|2024-11-23 23:15:20|24390.12|24310.12|24391.39|24311.39|24391.39|24311.39|24389.78|24309.78|10
1732403730000|2024-11-23 23:15:30|24392.35|24312.35|24393.36|24313.36|24393.67|24313.67|24392.35|24312.35|10
1732403740000|2024-11-23 23:15:40|24393.73|24313.73|24394.59|24314.59|24394.93|24314.93|24393.65|24313.65|10
1732403750000|2024-11-23 23:15:50|24394.58|24314.58|24394.99|24314.99|24394.99|24314.99|24394.44|24314.44|10
1732403760000|2024-11-23 23:16:00|24395.1|24315.1|24394.81|24314.81|24395.1|24315.1|24394.34|24314.34|9
1732403770000|2024-11-23 23:16:10|24395.05|24315.05|24396.2|24316.2|24396.2|24316.2|24395.05|24315.05|10
1732403780000|2024-11-23 23:16:20|24395.89|24315.89|24401.11|24321.11|24401.11|24321.11|24395.89|24315.89|10
1732403790000|2024-11-23 23:16:30|24401.96|24321.96|24404.48|24324.48|24405.81|24325.81|24401.96|24321.96|10
1732403800000|2024-11-23 23:16:40|24404.3|24324.3|24402.05|24322.05|24405.02|24325.02|24401.74|24321.74|10
1732403810000|2024-11-23 23:16:50|24402.61|24322.61|24405.15|24325.15|24405.15|24325.15|24402.61|24322.61|10
1732403820000|2024-11-23 23:17:00|24405.71|24325.71|24409.3|24329.3|24409.3|24329.3|24405.16|24325.16|10
1732403830000|2024-11-23 23:17:10|24409.6|24329.6|24407.09|24327.09|24409.88|24329.88|24407.09|24327.09|10
1732403840000|2024-11-23 23:17:20|24408.16|24328.16|24406.39|24326.39|24408.16|24328.16|24405.56|24325.56|10
1732403850000|2024-11-23 23:17:30|24406.61|24326.61|24406.34|24326.34|24407.11|24327.11|24406.34|24326.34|10
1732403860000|2024-11-23 23:17:40|24405.93|24325.93|24405.78|24325.78|24405.93|24325.93|24404.58|24324.58|10
1732403870000|2024-11-23 23:17:50|24405.63|24325.63|24405.58|24325.58|24408.74|24328.74|24405.58|24325.58|10
1732403880000|2024-11-23 23:18:00|24405.43|24325.43|24402.66|24322.66|24405.43|24325.43|24402.66|24322.66|10
1732403890000|2024-11-23 23:18:10|24402.24|24322.24|24402.08|24322.08|24402.52|24322.52|24401.76|24321.76|10
1732403900000|2024-11-23 23:18:20|24402.13|24322.13|24400.08|24320.08|24403.57|24323.57|24400.08|24320.08|10
1732403910000|2024-11-23 23:18:30|24400|24320|24394.3|24314.3|24400.02|24320.02|24394.3|24314.3|10
1732403920000|2024-11-23 23:18:40|24392.67|24312.67|24390.24|24310.24|24392.67|24312.67|24389.56|24309.56|10
1732403930000|2024-11-23 23:18:50|24388.8|24308.8|24385.79|24305.79|24389.03|24309.03|24384.44|24304.44|10
1732403940000|2024-11-23 23:19:00|24386.86|24306.86|24378.89|24298.89|24387.14|24307.14|24378.89|24298.89|10
1732403950000|2024-11-23 23:19:10|24378.28|24298.28|24372.58|24292.58|24378.28|24298.28|24372.58|24292.58|10
1732403960000|2024-11-23 23:19:20|24372.28|24292.28|24372.35|24292.35|24372.46|24292.46|24372.09|24292.09|10
1732403970000|2024-11-23 23:19:30|24372.24|24292.24|24366.81|24286.81|24372.32|24292.32|24366.81|24286.81|10
1732403980000|2024-11-23 23:19:40|24366.34|24286.34|24357.92|24277.92|24366.34|24286.34|24357.74|24277.74|10
1732403990000|2024-11-23 23:19:50|24357.79|24277.79|24349.52|24269.52|24358.32|24278.32|24349.52|24269.52|10
1732404000000|2024-11-23 23:20:00|24348.24|24268.24|24344.39|24264.39|24348.24|24268.24|24344.39|24264.39|10
1732404010000|2024-11-23 23:20:10|24342.43|24262.43|24339.97|24259.97|24342.43|24262.43|24335.87|24255.87|10
1732404020000|2024-11-23 23:20:20|24340.3|24260.3|24337.76|24257.76|24340.3|24260.3|24337.29|24257.29|10
1732404030000|2024-11-23 23:20:30|24338.27|24258.27|24337.76|24257.76|24338.27|24258.27|24337.69|24257.69|10
1732404040000|2024-11-23 23:20:40|24338.19|24258.19|24346.1|24266.1|24346.1|24266.1|24337.92|24257.92|10
1732404050000|2024-11-23 23:20:50|24346.62|24266.62|24344.22|24264.22|24346.67|24266.67|24343.93|24263.93|10
1732404060000|2024-11-23 23:21:00|24344|24264|24338.08|24258.08|24344|24264|24337.65|24257.65|10
1732404070000|2024-11-23 23:21:10|24337.54|24257.54|24336.73|24256.73|24338.22|24258.22|24336.26|24256.26|10
1732404080000|2024-11-23 23:21:20|24336.67|24256.67|24327.79|24247.79|24336.67|24256.67|24327.79|24247.79|10
1732404090000|2024-11-23 23:21:30|24327.51|24247.51|24314.05|24234.05|24327.51|24247.51|24314.05|24234.05|10
1732404100000|2024-11-23 23:21:40|24313.35|24233.35|24309.45|24229.45|24313.45|24233.45|24308.11|24228.11|10
1732404110000|2024-11-23 23:21:50|24309.26|24229.26|24303.88|24223.88|24309.57|24229.57|24303.88|24223.88|10
1732404120000|2024-11-23 23:22:00|24303.32|24223.32|24302.87|24222.87|24303.32|24223.32|24301.54|24221.54|10
1732404130000|2024-11-23 23:22:10|24300.8|24220.8|24300.89|24220.89|24301.88|24221.88|24300.34|24220.34|10
1732404140000|2024-11-23 23:22:20|24298.75|24218.75|24297.7|24217.7|24298.75|24218.75|24297.7|24217.7|10
1732404150000|2024-11-23 23:22:30|24297.72|24217.72|24288.9|24208.9|24297.72|24217.72|24288.9|24208.9|10
1732404160000|2024-11-23 23:22:40|24288.24|24208.24|24285|24205|24288.73|24208.73|24285|24205|10
1732404170000|2024-11-23 23:22:50|24285.1|24205.1|24280.79|24200.79|24285.45|24205.45|24280.79|24200.79|10
1732404180000|2024-11-23 23:23:00|24279.22|24199.22|24270.14|24190.14|24279.22|24199.22|24270.14|24190.14|10
1732404190000|2024-11-23 23:23:10|24266.59|24186.59|24257.9|24177.9|24266.59|24186.59|24257.59|24177.59|10
1732404200000|2024-11-23 23:23:20|24257.71|24177.71|24247.91|24167.91|24257.72|24177.72|24247.91|24167.91|10
1732404210000|2024-11-23 23:23:30|24247.49|24167.49|24247.84|24167.84|24248.84|24168.84|24247.21|24167.21|10
1732404220000|2024-11-23 23:23:40|24248.45|24168.45|24246.62|24166.62|24248.5|24168.5|24246.62|24166.62|10
1732404230000|2024-11-23 23:23:50|24246.66|24166.66|24248.22|24168.22|24248.22|24168.22|24246.66|24166.66|10
1732404240000|2024-11-23 23:24:00|24248.43|24168.43|24241.71|24161.71|24248.97|24168.97|24240.47|24160.47|10
1732404250000|2024-11-23 23:24:10|24241.4|24161.4|24240.09|24160.09|24242.28|24162.28|24239.67|24159.67|10
1732404260000|2024-11-23 23:24:20|24240.08|24160.08|24225.67|24145.67|24240.08|24160.08|24225.49|24145.49|10
1732404270000|2024-11-23 23:24:30|24225.86|24145.86|24227.76|24147.76|24228.45|24148.45|24225.86|24145.86|10
1732404280000|2024-11-23 23:24:40|24228.41|24148.41|24239.43|24159.43|24239.43|24159.43|24228.41|24148.41|10
1732404290000|2024-11-23 23:24:50|24239.33|24159.33|24248.38|24168.38|24248.38|24168.38|24239.33|24159.33|10
1732404300000|2024-11-23 23:25:00|24248.41|24168.41|24256.4|24176.4|24256.41|24176.41|24248.41|24168.41|10
1732404310000|2024-11-23 23:25:10|24256.56|24176.56|24256.85|24176.85|24258.92|24178.92|24255.9|24175.9|10
1732404320000|2024-11-23 23:25:20|24256.68|24176.68|24256.73|24176.73|24257.09|24177.09|24256.41|24176.41|9
1732404330000|2024-11-23 23:25:30|24258.65|24178.65|24255.77|24175.77|24258.65|24178.65|24255.77|24175.77|10
1732404340000|2024-11-23 23:25:40|24255.54|24175.54|24259.38|24179.38|24259.38|24179.38|24255.54|24175.54|10
1732404350000|2024-11-23 23:25:50|24259.76|24179.76|24264.02|24184.02|24264.02|24184.02|24259.72|24179.72|10
1732404360000|2024-11-23 23:26:00|24264.46|24184.46|24263.82|24183.82|24264.79|24184.79|24263.82|24183.82|10
1732404370000|2024-11-23 23:26:10|24261.77|24181.77|24258.26|24178.26|24261.77|24181.77|24258.26|24178.26|10
1732404380000|2024-11-23 23:26:20|24258.39|24178.39|24252.59|24172.59|24258.39|24178.39|24252.59|24172.59|10
1732404390000|2024-11-23 23:26:30|24252.38|24172.38|24251.02|24171.02|24252.38|24172.38|24250.3|24170.3|10
1732404400000|2024-11-23 23:26:40|24251.66|24171.66|24254.16|24174.16|24254.16|24174.16|24251.66|24171.66|10
1732404410000|2024-11-23 23:26:50|24254.27|24174.27|24257.13|24177.13|24257.13|24177.13|24254|24174|10
1732404420000|2024-11-23 23:27:00|24257.19|24177.19|24255.92|24175.92|24257.39|24177.39|24255.89|24175.89|10
1732404430000|2024-11-23 23:27:10|24255.46|24175.46|24253.26|24173.26|24256.04|24176.04|24253.26|24173.26|10
1732404440000|2024-11-23 23:27:20|24252.7|24172.7|24250.07|24170.07|24252.7|24172.7|24250.07|24170.07|10
1732404450000|2024-11-23 23:27:30|24249.92|24169.92|24249.06|24169.06|24249.92|24169.92|24249.06|24169.06|9
1732404460000|2024-11-23 23:27:40|24249.08|24169.08|24251.09|24171.09|24251.09|24171.09|24248.34|24168.34|10
1732404470000|2024-11-23 23:27:50|24251.59|24171.59|24254.52|24174.52|24254.59|24174.59|24251.59|24171.59|10
1732404480000|2024-11-23 23:28:00|24254.59|24174.59|24257.04|24177.04|24257.13|24177.13|24254.33|24174.33|10
1732404490000|2024-11-23 23:28:10|24256.44|24176.44|24252.42|24172.42|24256.44|24176.44|24252.42|24172.42|10
1732404500000|2024-11-23 23:28:20|24250.39|24170.39|24247.62|24167.62|24250.39|24170.39|24247.62|24167.62|10
1732404510000|2024-11-23 23:28:30|24247.24|24167.24|24239.11|24159.11|24247.24|24167.24|24239.11|24159.11|10
1732404520000|2024-11-23 23:28:40|24236.09|24156.09|24233.88|24153.88|24236.43|24156.43|24233.88|24153.88|10
1732404530000|2024-11-23 23:28:50|24233.74|24153.74|24232.77|24152.77|24233.74|24153.74|24232.77|24152.77|10
1732404540000|2024-11-23 23:29:00|24231.91|24151.91|24237.91|24157.91|24238.28|24158.28|24231.54|24151.54|10
1732404550000|2024-11-23 23:29:10|24239.71|24159.71|24246.52|24166.52|24246.52|24166.52|24239.71|24159.71|10
1732404560000|2024-11-23 23:29:20|24248.67|24168.67|24253.65|24173.65|24254.63|24174.63|24248.67|24168.67|10
1732404570000|2024-11-23 23:29:30|24253.52|24173.52|24257.56|24177.56|24257.56|24177.56|24253.5|24173.5|10
1732404580000|2024-11-23 23:29:40|24257.77|24177.77|24258.19|24178.19|24258.34|24178.34|24257.09|24177.09|10
1732404590000|2024-11-23 23:29:50|24257.1|24177.1|24263.58|24183.58|24263.58|24183.58|24257.1|24177.1|10
1732404600000|2024-11-23 23:30:00|24263.59|24183.59|24264.55|24184.55|24266.44|24186.44|24263.59|24183.59|10
1732404610000|2024-11-23 23:30:10|24263.88|24183.88|24254.56|24174.56|24263.88|24183.88|24254.31|24174.31|10
1732404620000|2024-11-23 23:30:20|24254.37|24174.37|24253.38|24173.38|24255.87|24175.87|24252.78|24172.78|10
1732404630000|2024-11-23 23:30:30|24253.74|24173.74|24258.62|24178.62|24258.62|24178.62|24253.74|24173.74|10
1732404640000|2024-11-23 23:30:40|24258.71|24178.71|24260.89|24180.89|24260.95|24180.95|24258.71|24178.71|9
1732404650000|2024-11-23 23:30:50|24260.96|24180.96|24260.95|24180.95|24261.27|24181.27|24260.66|24180.66|10
1732404660000|2024-11-23 23:31:00|24261.86|24181.86|24268.31|24188.31|24268.55|24188.55|24261.86|24181.86|10
1732404670000|2024-11-23 23:31:10|24268.19|24188.19|24277.6|24197.6|24277.6|24197.6|24268.19|24188.19|10
1732404680000|2024-11-23 23:31:20|24278.09|24198.09|24285.37|24205.37|24285.37|24205.37|24278.09|24198.09|10
1732404690000|2024-11-23 23:31:30|24286.14|24206.14|24287.63|24207.63|24288.19|24208.19|24286.14|24206.14|10
1732404700000|2024-11-23 23:31:40|24287.5|24207.5|24294.61|24214.61|24294.61|24214.61|24287.5|24207.5|10
1732404710000|2024-11-23 23:31:50|24293.67|24213.67|24298.88|24218.88|24298.88|24218.88|24293.67|24213.67|10
1732404720000|2024-11-23 23:32:00|24299.05|24219.05|24297.05|24217.05|24299.31|24219.31|24297.02|24217.02|10
1732404730000|2024-11-23 23:32:10|24297.21|24217.21|24298.98|24218.98|24298.98|24218.98|24295.6|24215.6|10
1732404740000|2024-11-23 23:32:20|24299.1|24219.1|24296.42|24216.42|24300.38|24220.38|24291.75|24211.75|10
1732404750000|2024-11-23 23:32:30|24297.69|24217.69|24298.63|24218.63|24299.25|24219.25|24297.69|24217.69|10
1732404760000|2024-11-23 23:32:40|24299.05|24219.05|24295.73|24215.73|24299.05|24219.05|24295.73|24215.73|10
1732404770000|2024-11-23 23:32:50|24295.16|24215.16|24292.43|24212.43|24295.16|24215.16|24291.53|24211.53|10
1732404780000|2024-11-23 23:33:00|24292.7|24212.7|24294.13|24214.13|24294.13|24214.13|24291.56|24211.56|10
1732404790000|2024-11-23 23:33:10|24294.47|24214.47|24296.82|24216.82|24299.92|24219.92|24294.47|24214.47|10
1732404800000|2024-11-23 23:33:20|24295.84|24215.84|24296.53|24216.53|24296.53|24216.53|24295.49|24215.49|10
1732404810000|2024-11-23 23:33:30|24296.52|24216.52|24291.98|24211.98|24298.84|24218.84|24291.98|24211.98|10
1732404820000|2024-11-23 23:33:40|24291.33|24211.33|24294.11|24214.11|24294.11|24214.11|24291.07|24211.07|10
1732404830000|2024-11-23 23:33:50|24294.38|24214.38|24296.05|24216.05|24296.43|24216.43|24293.12|24213.12|10
1732404840000|2024-11-23 23:34:00|24296.17|24216.17|24295.32|24215.32|24296.17|24216.17|24294.77|24214.77|10
1732404850000|2024-11-23 23:34:10|24295.92|24215.92|24301.99|24221.99|24301.99|24221.99|24295.92|24215.92|10
1732404860000|2024-11-23 23:34:20|24302.22|24222.22|24299.16|24219.16|24302.22|24222.22|24299.15|24219.15|9
1732404870000|2024-11-23 23:34:30|24298.73|24218.73|24300.6|24220.6|24300.6|24220.6|24297.58|24217.58|10
1732404880000|2024-11-23 23:34:40|24302.05|24222.05|24302.39|24222.39|24304.22|24224.22|24302.05|24222.05|10
1732404890000|2024-11-23 23:34:50|24302.22|24222.22|24300.96|24220.96|24302.92|24222.92|24300.85|24220.85|9
1732404900000|2024-11-23 23:35:00|24301.93|24221.93|24305.15|24225.15|24305.15|24225.15|24301.93|24221.93|9
1732404910000|2024-11-23 23:35:10|24305.34|24225.34|24302.73|24222.73|24305.34|24225.34|24302.73|24222.73|10
1732404920000|2024-11-23 23:35:20|24302.79|24222.79|24302.53|24222.53|24303.01|24223.01|24301.65|24221.65|10
1732404930000|2024-11-23 23:35:30|24302.75|24222.75|24305.21|24225.21|24305.91|24225.91|24302.71|24222.71|10
1732404940000|2024-11-23 23:35:40|24306.21|24226.21|24313.71|24233.71|24314.65|24234.65|24306.21|24226.21|10
1732404950000|2024-11-23 23:35:50|24313.86|24233.86|24315.38|24235.38|24315.38|24235.38|24313.64|24233.64|10
1732404960000|2024-11-23 23:36:00|24314.92|24234.92|24317.82|24237.82|24317.82|24237.82|24314.92|24234.92|10
1732404970000|2024-11-23 23:36:10|24318.47|24238.47|24320.81|24240.81|24321.12|24241.12|24318.02|24238.02|10
1732404980000|2024-11-23 23:36:20|24321.58|24241.58|24320.69|24240.69|24321.6|24241.6|24320.28|24240.28|10
1732404990000|2024-11-23 23:36:30|24320.49|24240.49|24319.6|24239.6|24321.21|24241.21|24319.45|24239.45|10
1732405000000|2024-11-23 23:36:40|24319.29|24239.29|24321.47|24241.47|24321.47|24241.47|24318.02|24238.02|10
1732405010000|2024-11-23 23:36:50|24321.97|24241.97|24322.18|24242.18|24322.91|24242.91|24321.42|24241.42|10
1732405020000|2024-11-23 23:37:00|24322.64|24242.64|24322.01|24242.01|24323.13|24243.13|24322.01|24242.01|10
1732405030000|2024-11-23 23:37:10|24321.28|24241.28|24312.55|24232.55|24321.28|24241.28|24312.55|24232.55|10
1732405040000|2024-11-23 23:37:20|24312.57|24232.57|24314.04|24234.04|24317.17|24237.17|24312.55|24232.55|10
1732405050000|2024-11-23 23:37:30|24314.42|24234.42|24312.35|24232.35|24314.42|24234.42|24310.75|24230.75|10
1732405060000|2024-11-23 23:37:40|24312.84|24232.84|24313.48|24233.48|24313.7|24233.7|24312.68|24232.68|10
1732405070000|2024-11-23 23:37:50|24313.73|24233.73|24316.36|24236.36|24316.36|24236.36|24313.57|24233.57|9
1732405080000|2024-11-23 23:38:00|24316.67|24236.67|24317.73|24237.73|24317.88|24237.88|24316.67|24236.67|10
1732405090000|2024-11-23 23:38:10|24317.83|24237.83|24313.16|24233.16|24317.83|24237.83|24313.16|24233.16|10
1732405100000|2024-11-23 23:38:20|24312.49|24232.49|24311.65|24231.65|24312.93|24232.93|24311.65|24231.65|10
1732405110000|2024-11-23 23:38:30|24311.78|24231.78|24311.17|24231.17|24311.99|24231.99|24310.42|24230.42|10
1732405120000|2024-11-23 23:38:40|24311.89|24231.89|24316.1|24236.1|24316.1|24236.1|24311.89|24231.89|10
1732405130000|2024-11-23 23:38:50|24316.51|24236.51|24316.81|24236.81|24317.21|24237.21|24316.32|24236.32|10
1732405140000|2024-11-23 23:39:00|24316.97|24236.97|24314.34|24234.34|24317.06|24237.06|24314.22|24234.22|10
1732405150000|2024-11-23 23:39:10|24315.03|24235.03|24318.67|24238.67|24318.67|24238.67|24315.03|24235.03|10
1732405160000|2024-11-23 23:39:20|24318.73|24238.73|24321.15|24241.15|24321.15|24241.15|24318.21|24238.21|10
1732405170000|2024-11-23 23:39:30|24321.23|24241.23|24323.45|24243.45|24323.45|24243.45|24321.23|24241.23|10
1732405180000|2024-11-23 23:39:40|24323.22|24243.22|24334.6|24254.6|24334.6|24254.6|24323.22|24243.22|10
1732405190000|2024-11-23 23:39:50|24335.14|24255.14|24339.8|24259.8|24339.8|24259.8|24335.05|24255.05|10
1732405200000|2024-11-23 23:40:00|24339.57|24259.57|24341.53|24261.53|24341.53|24261.53|24337.84|24257.84|10
1732405210000|2024-11-23 23:40:10|24341.78|24261.78|24339.76|24259.76|24341.78|24261.78|24339.76|24259.76|10
1732405220000|2024-11-23 23:40:20|24338.9|24258.9|24335.81|24255.81|24338.9|24258.9|24335.6|24255.6|10
1732405230000|2024-11-23 23:40:30|24335.3|24255.3|24336.13|24256.13|24336.46|24256.46|24335.3|24255.3|10
1732405240000|2024-11-23 23:40:40|24335.87|24255.87|24334.74|24254.74|24337.04|24257.04|24334.74|24254.74|10
1732405250000|2024-11-23 23:40:50|24334.36|24254.36|24329.86|24249.86|24334.36|24254.36|24329.83|24249.83|10
1732405260000|2024-11-23 23:41:00|24329.58|24249.58|24328.72|24248.72|24330.65|24250.65|24328.72|24248.72|10
1732405270000|2024-11-23 23:41:10|24329.73|24249.73|24330.67|24250.67|24330.67|24250.67|24328.75|24248.75|10
1732405280000|2024-11-23 23:41:20|24331.41|24251.41|24333.8|24253.8|24333.8|24253.8|24330.75|24250.75|10
1732405290000|2024-11-23 23:41:30|24334.7|24254.7|24338.2|24258.2|24338.2|24258.2|24334.7|24254.7|10
1732405300000|2024-11-23 23:41:40|24338.41|24258.41|24343.1|24263.1|24343.1|24263.1|24338.39|24258.39|10
1732405310000|2024-11-23 23:41:50|24343.2|24263.2|24345.97|24265.97|24345.97|24265.97|24343.2|24263.2|10
1732405320000|2024-11-23 23:42:00|24345.96|24265.96|24345.99|24265.99|24346.79|24266.79|24345.96|24265.96|10
1732405330000|2024-11-23 23:42:10|24345.9|24265.9|24342.25|24262.25|24345.9|24265.9|24341.47|24261.47|10
1732405340000|2024-11-23 23:42:20|24342.35|24262.35|24341.03|24261.03|24342.47|24262.47|24341.03|24261.03|10
1732405350000|2024-11-23 23:42:30|24341.2|24261.2|24340.28|24260.28|24341.2|24261.2|24339.82|24259.82|10
1732405360000|2024-11-23 23:42:40|24340.58|24260.58|24341.26|24261.26|24342.47|24262.47|24340.58|24260.58|10
1732405370000|2024-11-23 23:42:50|24340.73|24260.73|24337.33|24257.33|24342.04|24262.04|24337.33|24257.33|10
1732405380000|2024-11-23 23:43:00|24337.12|24257.12|24338.01|24258.01|24338.1|24258.1|24336.16|24256.16|10
1732405390000|2024-11-23 23:43:10|24337.35|24257.35|24336.65|24256.65|24339.07|24259.07|24336.03|24256.03|10
1732405400000|2024-11-23 23:43:20|24336.44|24256.44|24338.84|24258.84|24338.84|24258.84|24336.29|24256.29|10
1732405410000|2024-11-23 23:43:30|24339.06|24259.06|24339.88|24259.88|24340.02|24260.02|24338.73|24258.73|10
1732405420000|2024-11-23 23:43:40|24339.2|24259.2|24343.35|24263.35|24343.35|24263.35|24339.2|24259.2|10
1732405430000|2024-11-23 23:43:50|24343.41|24263.41|24341.54|24261.54|24343.75|24263.75|24341.52|24261.52|10
1732405440000|2024-11-23 23:44:00|24341.49|24261.49|24342.12|24262.12|24342.39|24262.39|24340.82|24260.82|10
1732405450000|2024-11-23 23:44:10|24342.17|24262.17|24342.5|24262.5|24342.78|24262.78|24342.07|24262.07|10
1732405460000|2024-11-23 23:44:20|24342.93|24262.93|24342.76|24262.76|24343.43|24263.43|24342.76|24262.76|10
1732405470000|2024-11-23 23:44:30|24342.43|24262.43|24343.76|24263.76|24344.45|24264.45|24342.43|24262.43|10
1732405480000|2024-11-23 23:44:40|24343.27|24263.27|24346.07|24266.07|24346.07|24266.07|24343.27|24263.27|10
1732405490000|2024-11-23 23:44:50|24346.89|24266.89|24350.12|24270.12|24350.12|24270.12|24346.89|24266.89|10
1732405500000|2024-11-23 23:45:00|24350.1|24270.1|24356.38|24276.38|24356.38|24276.38|24350.1|24270.1|10
1732405510000|2024-11-23 23:45:10|24356.76|24276.76|24352.63|24272.63|24357.47|24277.47|24352.63|24272.63|10
1732405520000|2024-11-23 23:45:20|24351.6|24271.6|24349.66|24269.66|24351.6|24271.6|24349.58|24269.58|10
1732405530000|2024-11-23 23:45:30|24348.31|24268.31|24347.96|24267.96|24350.58|24270.58|24347.96|24267.96|10
1732405540000|2024-11-23 23:45:40|24348.72|24268.72|24347.77|24267.77|24349.56|24269.56|24347.11|24267.11|10
1732405550000|2024-11-23 23:45:50|24349.3|24269.3|24348.75|24268.75|24349.3|24269.3|24348.75|24268.75|10
1732405560000|2024-11-23 23:46:00|24348.79|24268.79|24350.31|24270.31|24350.31|24270.31|24348.02|24268.02|8
1732405570000|2024-11-23 23:46:10|24350.59|24270.59|24348.96|24268.96|24350.79|24270.79|24348.65|24268.65|10
1732405580000|2024-11-23 23:46:20|24348.81|24268.81|24345.16|24265.16|24348.81|24268.81|24345.16|24265.16|10
1732405590000|2024-11-23 23:46:30|24343.82|24263.82|24337.71|24257.71|24343.82|24263.82|24337.71|24257.71|10
1732405600000|2024-11-23 23:46:40|24338.69|24258.69|24337.76|24257.76|24339.41|24259.41|24337.72|24257.72|10
1732405610000|2024-11-23 23:46:50|24337.28|24257.28|24338.02|24258.02|24338.02|24258.02|24335.19|24255.19|10
1732405620000|2024-11-23 23:47:00|24338.55|24258.55|24336.36|24256.36|24339.3|24259.3|24336.36|24256.36|10
1732405630000|2024-11-23 23:47:10|24337.39|24257.39|24335.79|24255.79|24338.97|24258.97|24335.77|24255.77|10
1732405640000|2024-11-23 23:47:20|24335.74|24255.74|24337.84|24257.84|24337.84|24257.84|24333.04|24253.04|10
1732405650000|2024-11-23 23:47:30|24338.64|24258.64|24340.13|24260.13|24342.22|24262.22|24338.64|24258.64|10
1732405660000|2024-11-23 23:47:40|24339.79|24259.79|24336.8|24256.8|24339.79|24259.79|24336.8|24256.8|10
1732405670000|2024-11-23 23:47:50|24333.38|24253.38|24328.67|24248.67|24333.38|24253.38|24328.67|24248.67|10
1732405680000|2024-11-23 23:48:00|24327.37|24247.37|24325.14|24245.14|24327.37|24247.37|24324.53|24244.53|10
1732405690000|2024-11-23 23:48:10|24324.58|24244.58|24311.66|24231.66|24324.62|24244.62|24311.66|24231.66|10
1732405700000|2024-11-23 23:48:20|24309.67|24229.67|24305.1|24225.1|24309.67|24229.67|24304.93|24224.93|10
1732405710000|2024-11-23 23:48:30|24304.05|24224.05|24290.94|24210.94|24304.05|24224.05|24290.92|24210.92|10
1732405720000|2024-11-23 23:48:40|24291.48|24211.48|24290.43|24210.43|24292.16|24212.16|24289.83|24209.83|10
1732405730000|2024-11-23 23:48:50|24290.35|24210.35|24292.58|24212.58|24292.58|24212.58|24290.35|24210.35|9
1732405740000|2024-11-23 23:49:00|24291.82|24211.82|24289.18|24209.18|24291.82|24211.82|24289.18|24209.18|10
1732405750000|2024-11-23 23:49:10|24289.08|24209.08|24288.77|24208.77|24289.74|24209.74|24288.77|24208.77|10
1732405760000|2024-11-23 23:49:20|24288.47|24208.47|24289.57|24209.57|24289.62|24209.62|24288.47|24208.47|10
1732405770000|2024-11-23 23:49:30|24289.07|24209.07|24280.23|24200.23|24289.07|24209.07|24280.23|24200.23|10
1732405780000|2024-11-23 23:49:40|24280.92|24200.92|24278.79|24198.79|24280.92|24200.92|24275.84|24195.84|10
1732405790000|2024-11-23 23:49:50|24277.31|24197.31|24279.13|24199.13|24280.04|24200.04|24276.91|24196.91|10
1732405800000|2024-11-23 23:50:00|24276.95|24196.95|24277.71|24197.71|24278.14|24198.14|24276.14|24196.14|10
1732405810000|2024-11-23 23:50:10|24275.76|24195.76|24275.07|24195.07|24276.4|24196.4|24273.2|24193.2|10
1732405820000|2024-11-23 23:50:20|24276.08|24196.08|24275.2|24195.2|24277.45|24197.45|24274.2|24194.2|10
1732405830000|2024-11-23 23:50:30|24275.63|24195.63|24271.39|24191.39|24277.6|24197.6|24271.39|24191.39|10
1732405840000|2024-11-23 23:50:40|24271.55|24191.55|24267.79|24187.79|24271.55|24191.55|24267.79|24187.79|10
1732405850000|2024-11-23 23:50:50|24267.07|24187.07|24255.94|24175.94|24267.07|24187.07|24255.94|24175.94|10
1732405860000|2024-11-23 23:51:00|24256.69|24176.69|24258.01|24178.01|24258.68|24178.68|24254.69|24174.69|10
1732405870000|2024-11-23 23:51:10|24259.02|24179.02|24250.71|24170.71|24259.02|24179.02|24250.71|24170.71|10
1732405880000|2024-11-23 23:51:20|24249.27|24169.27|24238.22|24158.22|24249.27|24169.27|24238.22|24158.22|10
1732405890000|2024-11-23 23:51:30|24239.19|24159.19|24238.01|24158.01|24240.32|24160.32|24238.01|24158.01|10
1732405900000|2024-11-23 23:51:40|24241.05|24161.05|24242.87|24162.87|24243.73|24163.73|24240.73|24160.73|10
1732405910000|2024-11-23 23:51:50|24242.24|24162.24|24242.75|24162.75|24243.14|24163.14|24241.07|24161.07|10
1732405920000|2024-11-23 23:52:00|24242.94|24162.94|24239.72|24159.72|24242.94|24162.94|24239.26|24159.26|10
1732405930000|2024-11-23 23:52:10|24240.39|24160.39|24242.86|24162.86|24242.86|24162.86|24238.77|24158.77|10
1732405940000|2024-11-23 23:52:20|24242.58|24162.58|24242.63|24162.63|24242.66|24162.66|24241.16|24161.16|10
1732405950000|2024-11-23 23:52:30|24242.56|24162.56|24244.79|24164.79|24245.04|24165.04|24242.01|24162.01|10
1732405960000|2024-11-23 23:52:40|24244.74|24164.74|24245.3|24165.3|24247.43|24167.43|24244.56|24164.56|10
1732405970000|2024-11-23 23:52:50|24245.43|24165.43|24248.29|24168.29|24248.29|24168.29|24244.36|24164.36|10
1732405980000|2024-11-23 23:53:00|24249.18|24169.18|24257.47|24177.47|24257.47|24177.47|24249.18|24169.18|10
1732405990000|2024-11-23 23:53:10|24257.41|24177.41|24256.61|24176.61|24259.02|24179.02|24256.36|24176.36|10
1732406000000|2024-11-23 23:53:20|24256.17|24176.17|24257.15|24177.15|24257.15|24177.15|24255.63|24175.63|10
1732406010000|2024-11-23 23:53:30|24259.14|24179.14|24269.62|24189.62|24269.87|24189.87|24259.14|24179.14|10
1732406020000|2024-11-23 23:53:40|24270.63|24190.63|24272.36|24192.36|24272.39|24192.39|24270.63|24190.63|10
1732406030000|2024-11-23 23:53:50|24273.62|24193.62|24281.98|24201.98|24281.98|24201.98|24273.62|24193.62|9
1732406040000|2024-11-23 23:54:00|24282.05|24202.05|24282.65|24202.65|24283.45|24203.45|24282.05|24202.05|10
1732406050000|2024-11-23 23:54:10|24282.11|24202.11|24281.91|24201.91|24282.86|24202.86|24281.83|24201.83|10
1732406060000|2024-11-23 23:54:20|24283.35|24203.35|24287.6|24207.6|24287.6|24207.6|24283.35|24203.35|10
1732406070000|2024-11-23 23:54:30|24288.38|24208.38|24293.27|24213.27|24293.27|24213.27|24288.38|24208.38|10
1732406080000|2024-11-23 23:54:40|24294.21|24214.21|24297.97|24217.97|24298.25|24218.25|24294.21|24214.21|10
1732406090000|2024-11-23 23:54:50|24297.4|24217.4|24301.66|24221.66|24301.76|24221.76|24297.4|24217.4|10
1732406100000|2024-11-23 23:55:00|24302.18|24222.18|24299.62|24219.62|24303.1|24223.1|24298.04|24218.04|10
1732406110000|2024-11-23 23:55:10|24301.5|24221.5|24301.23|24221.23|24302.16|24222.16|24300.25|24220.25|10
1732406120000|2024-11-23 23:55:20|24301.5|24221.5|24306.51|24226.51|24306.51|24226.51|24301.5|24221.5|10
1732406130000|2024-11-23 23:55:30|24306.72|24226.72|24307.01|24227.01|24307.71|24227.71|24306.41|24226.41|10
1732406140000|2024-11-23 23:55:40|24306.82|24226.82|24311.12|24231.12|24311.12|24231.12|24306.82|24226.82|10
1732406150000|2024-11-23 23:55:50|24310.5|24230.5|24308.38|24228.38|24310.5|24230.5|24306.81|24226.81|10
1732406160000|2024-11-23 23:56:00|24308.43|24228.43|24316.36|24236.36|24316.36|24236.36|24308.43|24228.43|10
1732406170000|2024-11-23 23:56:10|24315.79|24235.79|24321.26|24241.26|24321.26|24241.26|24315.7|24235.7|10
1732406180000|2024-11-23 23:56:20|24325.45|24245.45|24328.49|24248.49|24328.49|24248.49|24325.45|24245.45|10
1732406190000|2024-11-23 23:56:30|24329.62|24249.62|24326.44|24246.44|24329.62|24249.62|24326.35|24246.35|10
1732406200000|2024-11-23 23:56:40|24325.84|24245.84|24326.32|24246.32|24326.83|24246.83|24325.84|24245.84|10
1732406210000|2024-11-23 23:56:50|24326.36|24246.36|24326.49|24246.49|24327.54|24247.54|24325.94|24245.94|10
1732406220000|2024-11-23 23:57:00|24325.9|24245.9|24319.42|24239.42|24325.9|24245.9|24319.04|24239.04|10
1732406230000|2024-11-23 23:57:10|24318.16|24238.16|24318.9|24238.9|24320.51|24240.51|24318.16|24238.16|10
1732406240000|2024-11-23 23:57:20|24318.84|24238.84|24319.61|24239.61|24319.61|24239.61|24318.01|24238.01|10
1732406250000|2024-11-23 23:57:30|24319.93|24239.93|24316.07|24236.07|24320.06|24240.06|24316.07|24236.07|10
1732406260000|2024-11-23 23:57:40|24315.86|24235.86|24314.93|24234.93|24315.86|24235.86|24313.32|24233.32|10
1732406270000|2024-11-23 23:57:50|24315.12|24235.12|24319.32|24239.32|24319.32|24239.32|24315.12|24235.12|10
1732406280000|2024-11-23 23:58:00|24317.75|24237.75|24315.5|24235.5|24317.75|24237.75|24315.3|24235.3|9
1732406290000|2024-11-23 23:58:10|24315.55|24235.55|24312.59|24232.59|24315.55|24235.55|24312.43|24232.43|10
1732406300000|2024-11-23 23:58:20|24312.38|24232.38|24312.13|24232.13|24312.92|24232.92|24311.36|24231.36|10
1732406310000|2024-11-23 23:58:30|24312.2|24232.2|24310.59|24230.59|24312.74|24232.74|24310.59|24230.59|10
1732406320000|2024-11-23 23:58:40|24310.7|24230.7|24310.23|24230.23|24311.04|24231.04|24310.23|24230.23|10
1732406330000|2024-11-23 23:58:50|24310.08|24230.08|24310.15|24230.15|24310.38|24230.38|24309.4|24229.4|10
1732406340000|2024-11-23 23:59:00|24311.39|24231.39|24316.01|24236.01|24316.01|24236.01|24311.39|24231.39|10
1732406350000|2024-11-23 23:59:10|24316.06|24236.06|24316.69|24236.69|24316.69|24236.69|24315.61|24235.61|9
1732406360000|2024-11-23 23:59:20|24317.1|24237.1|24310.84|24230.84|24317.1|24237.1|24310.84|24230.84|10
1732406370000|2024-11-23 23:59:30|24310.96|24230.96|24310.38|24230.38|24311.23|24231.23|24309.79|24229.79|10
1732406380000|2024-11-23 23:59:40|24310.35|24230.35|24313.59|24233.59|24313.59|24233.59|24309.74|24229.74|10
1732406390000|2024-11-23 23:59:50|24312.77|24232.77|24314.15|24234.15|24314.15|24234.15|24312.26|24232.26|10
1732406400000|2024-11-24 00:00:00|24314.37|24234.37|24314.26|24234.26|24317.02|24237.02|24314.26|24234.26|10
1732406410000|2024-11-24 00:00:10|24312.65|24232.65|24306.62|24226.62|24313.65|24233.65|24306.62|24226.62|10
1732406420000|2024-11-24 00:00:20|24305.02|24225.02|24298.28|24218.28|24305.02|24225.02|24298.28|24218.28|10
1732406430000|2024-11-24 00:00:30|24296.38|24216.38|24289.22|24209.22|24296.38|24216.38|24289.22|24209.22|9
1732406440000|2024-11-24 00:00:40|24286.1|24206.1|24288.14|24208.14|24288.79|24208.79|24284.05|24204.05|10
1732406450000|2024-11-24 00:00:50|24287.63|24207.63|24292.38|24212.38|24292.38|24212.38|24287.63|24207.63|10
1732406460000|2024-11-24 00:01:00|24293.76|24213.76|24300.68|24220.68|24300.68|24220.68|24292.41|24212.41|10
1732406470000|2024-11-24 00:01:10|24299.25|24219.25|24308.54|24228.54|24308.54|24228.54|24299.02|24219.02|10
1732406480000|2024-11-24 00:01:20|24308.02|24228.02|24300.03|24220.03|24308.02|24228.02|24298.31|24218.31|10
1732406490000|2024-11-24 00:01:30|24300.14|24220.14|24307.72|24227.72|24307.72|24227.72|24300.14|24220.14|10
1732406500000|2024-11-24 00:01:40|24310.31|24230.31|24321.37|24241.37|24321.37|24241.37|24310.31|24230.31|10
1732406510000|2024-11-24 00:01:50|24321.53|24241.53|24326.57|24246.57|24326.57|24246.57|24321.34|24241.34|10
1732406520000|2024-11-24 00:02:00|24328.21|24248.21|24340.57|24260.57|24340.57|24260.57|24328.21|24248.21|10
1732406530000|2024-11-24 00:02:10|24343.2|24263.2|24355.32|24275.32|24355.32|24275.32|24343.2|24263.2|10
1732406540000|2024-11-24 00:02:20|24357.09|24277.09|24363.03|24283.03|24363.28|24283.28|24357.09|24277.09|10
1732406550000|2024-11-24 00:02:30|24360.12|24280.12|24363.04|24283.04|24364.82|24284.82|24360.12|24280.12|10
1732406560000|2024-11-24 00:02:40|24364.76|24284.76|24370.73|24290.73|24370.77|24290.77|24364.76|24284.76|9
1732406570000|2024-11-24 00:02:50|24370.36|24290.36|24369.4|24289.4|24370.36|24290.36|24365.43|24285.43|10
1732406580000|2024-11-24 00:03:00|24370.96|24290.96|24373.89|24293.89|24373.89|24293.89|24370.96|24290.96|10
1732406590000|2024-11-24 00:03:10|24374.98|24294.98|24376.09|24296.09|24376.09|24296.09|24373.55|24293.55|10
1732406600000|2024-11-24 00:03:20|24377.74|24297.74|24383.1|24303.1|24383.1|24303.1|24377.74|24297.74|10
1732406610000|2024-11-24 00:03:30|24382.98|24302.98|24385.95|24305.95|24386.68|24306.68|24382.98|24302.98|10
1732406620000|2024-11-24 00:03:40|24387.08|24307.08|24380.69|24300.69|24387.08|24307.08|24380.41|24300.41|10
1732406630000|2024-11-24 00:03:50|24381.24|24301.24|24385.16|24305.16|24385.44|24305.44|24381.24|24301.24|10
1732406640000|2024-11-24 00:04:00|24386.24|24306.24|24390.2|24310.2|24390.2|24310.2|24386.24|24306.24|10
1732406650000|2024-11-24 00:04:10|24389.26|24309.26|24379.85|24299.85|24389.26|24309.26|24377.75|24297.75|10
1732406660000|2024-11-24 00:04:20|24379.96|24299.96|24390.01|24310.01|24390.01|24310.01|24378.3|24298.3|10
1732406670000|2024-11-24 00:04:30|24392.02|24312.02|24390.32|24310.32|24393.6|24313.6|24388.47|24308.47|10
1732406680000|2024-11-24 00:04:40|24390.2|24310.2|24387.58|24307.58|24390.2|24310.2|24387.58|24307.58|10
1732406690000|2024-11-24 00:04:50|24385.3|24305.3|24383.79|24303.79|24385.3|24305.3|24383.18|24303.18|10
1732406700000|2024-11-24 00:05:00|24383.96|24303.96|24387.02|24307.02|24387.02|24307.02|24383.96|24303.96|10
1732406710000|2024-11-24 00:05:10|24388.61|24308.61|24393.39|24313.39|24393.39|24313.39|24388.61|24308.61|10
1732406720000|2024-11-24 00:05:20|24394.65|24314.65|24395.78|24315.78|24395.78|24315.78|24393.23|24313.23|10
1732406730000|2024-11-24 00:05:30|24393.56|24313.56|24391.4|24311.4|24393.56|24313.56|24390.43|24310.43|10
1732406740000|2024-11-24 00:05:40|24393.48|24313.48|24395.68|24315.68|24396.64|24316.64|24393.17|24313.17|10
1732406750000|2024-11-24 00:05:50|24397.09|24317.09|24405.72|24325.72|24405.72|24325.72|24397.09|24317.09|10
1732406760000|2024-11-24 00:06:00|24405.8|24325.8|24411.63|24331.63|24411.63|24331.63|24405.8|24325.8|10
1732406770000|2024-11-24 00:06:10|24409.15|24329.15|24404.38|24324.38|24411.54|24331.54|24404.38|24324.38|10
1732406780000|2024-11-24 00:06:20|24403.42|24323.42|24406.09|24326.09|24406.93|24326.93|24402.31|24322.31|10
1732406790000|2024-11-24 00:06:30|24405.96|24325.96|24403.24|24323.24|24405.96|24325.96|24403.18|24323.18|10
1732406800000|2024-11-24 00:06:40|24402.2|24322.2|24404.3|24324.3|24404.3|24324.3|24401.85|24321.85|10
1732406810000|2024-11-24 00:06:50|24404.58|24324.58|24411.55|24331.55|24411.55|24331.55|24404.58|24324.58|10
1732406820000|2024-11-24 00:07:00|24412.61|24332.61|24413.52|24333.52|24416.15|24336.15|24412.61|24332.61|10
1732406830000|2024-11-24 00:07:10|24411.06|24331.06|24399.42|24319.42|24411.06|24331.06|24399.33|24319.33|10
1732406840000|2024-11-24 00:07:20|24398.9|24318.9|24400.84|24320.84|24402.06|24322.06|24398.56|24318.56|9
1732406850000|2024-11-24 00:07:30|24399.47|24319.47|24392.77|24312.77|24399.47|24319.47|24392.77|24312.77|10
1732406860000|2024-11-24 00:07:40|24392.03|24312.03|24391.08|24311.08|24393.84|24313.84|24390.95|24310.95|10
1732406870000|2024-11-24 00:07:50|24390.57|24310.57|24388.38|24308.38|24390.57|24310.57|24388.38|24308.38|10
1732406880000|2024-11-24 00:08:00|24390.19|24310.19|24407.35|24327.35|24407.35|24327.35|24390.19|24310.19|10
1732406890000|2024-11-24 00:08:10|24408.37|24328.37|24412.09|24332.09|24412.54|24332.54|24407.37|24327.37|10
1732406900000|2024-11-24 00:08:20|24413.47|24333.47|24419.49|24339.49|24419.61|24339.61|24413.47|24333.47|10
1732406910000|2024-11-24 00:08:30|24419.3|24339.3|24429.75|24349.75|24429.75|24349.75|24419.3|24339.3|10
1732406920000|2024-11-24 00:08:40|24431.98|24351.98|24431.84|24351.84|24434.83|24354.83|24431.84|24351.84|10
1732406930000|2024-11-24 00:08:50|24432.51|24352.51|24438.48|24358.48|24439.41|24359.41|24431.99|24351.99|10
1732406940000|2024-11-24 00:09:00|24436.75|24356.75|24434.55|24354.55|24436.75|24356.75|24433.6|24353.6|10
1732406950000|2024-11-24 00:09:10|24436.67|24356.67|24434.87|24354.87|24437.88|24357.88|24434.87|24354.87|10
1732406960000|2024-11-24 00:09:20|24434.96|24354.96|24436.6|24356.6|24436.6|24356.6|24432.97|24352.97|10
1732406970000|2024-11-24 00:09:30|24437.37|24357.37|24438.72|24358.72|24442.51|24362.51|24437.3|24357.3|10
1732406980000|2024-11-24 00:09:40|24438.86|24358.86|24438.86|24358.86|24438.86|24358.86|24436.32|24356.32|10
1732406990000|2024-11-24 00:09:50|24439.9|24359.9|24436.81|24356.81|24440.63|24360.63|24434.49|24354.49|10
1732407000000|2024-11-24 00:10:00|24439.71|24359.71|24458.28|24378.28|24458.28|24378.28|24439.71|24359.71|10
1732407010000|2024-11-24 00:10:10|24458.88|24378.88|24463.28|24383.28|24465.13|24385.13|24458.88|24378.88|10
1732407020000|2024-11-24 00:10:20|24462.1|24382.1|24454.72|24374.72|24462.1|24382.1|24453.74|24373.74|10
1732407030000|2024-11-24 00:10:30|24455.08|24375.08|24459.57|24379.57|24459.57|24379.57|24455.08|24375.08|10
1732407040000|2024-11-24 00:10:40|24460.71|24380.71|24463.69|24383.69|24463.69|24383.69|24459.82|24379.82|10
1732407050000|2024-11-24 00:10:50|24463.6|24383.6|24466.04|24386.04|24466.04|24386.04|24463.37|24383.37|10
1732407060000|2024-11-24 00:11:00|24466.98|24386.98|24476.49|24396.49|24476.49|24396.49|24466.02|24386.02|10
1732407070000|2024-11-24 00:11:10|24477.61|24397.61|24482.64|24402.64|24482.64|24402.64|24477.61|24397.61|10
1732407080000|2024-11-24 00:11:20|24483.31|24403.31|24484.15|24404.15|24486.44|24406.44|24483.31|24403.31|10
1732407090000|2024-11-24 00:11:30|24486.84|24406.84|24477.57|24397.57|24486.84|24406.84|24477.57|24397.57|9
1732407100000|2024-11-24 00:11:40|24477.98|24397.98|24483.7|24403.7|24485.03|24405.03|24477.98|24397.98|10
1732407110000|2024-11-24 00:11:50|24483.12|24403.12|24481.56|24401.56|24484.33|24404.33|24481.56|24401.56|10
1732407120000|2024-11-24 00:12:00|24480.71|24400.71|24473.04|24393.04|24480.71|24400.71|24473.04|24393.04|10
1732407130000|2024-11-24 00:12:10|24472.18|24392.18|24463.73|24383.73|24472.18|24392.18|24462.81|24382.81|10
1732407140000|2024-11-24 00:12:20|24464.17|24384.17|24468.42|24388.42|24468.42|24388.42|24461.07|24381.07|10
1732407150000|2024-11-24 00:12:30|24468.56|24388.56|24470.43|24390.43|24471.14|24391.14|24467.2|24387.2|10
1732407160000|2024-11-24 00:12:40|24470.23|24390.23|24467.85|24387.85|24470.23|24390.23|24466.36|24386.36|10
1732407170000|2024-11-24 00:12:50|24468.88|24388.88|24465.92|24385.92|24468.88|24388.88|24465.92|24385.92|10
1732407180000|2024-11-24 00:13:00|24466.89|24386.89|24463.48|24383.48|24468.78|24388.78|24463.48|24383.48|10
1732407190000|2024-11-24 00:13:10|24464.11|24384.11|24463.35|24383.35|24465.93|24385.93|24463.35|24383.35|10
1732407200000|2024-11-24 00:13:20|24461.41|24381.41|24459.13|24379.13|24461.41|24381.41|24455.84|24375.84|10
1732407210000|2024-11-24 00:13:30|24458.76|24378.76|24457.09|24377.09|24458.96|24378.96|24457.09|24377.09|10
1732407220000|2024-11-24 00:13:40|24457.37|24377.37|24453.65|24373.65|24459.24|24379.24|24453.65|24373.65|10
1732407230000|2024-11-24 00:13:50|24451.47|24371.47|24447.12|24367.12|24451.75|24371.75|24446.39|24366.39|10
1732407240000|2024-11-24 00:14:00|24446.63|24366.63|24448.13|24368.13|24448.13|24368.13|24442.12|24362.12|10
1732407250000|2024-11-24 00:14:10|24448.62|24368.62|24453.79|24373.79|24453.79|24373.79|24448.62|24368.62|10
1732407260000|2024-11-24 00:14:20|24455.52|24375.52|24458.44|24378.44|24459.51|24379.51|24455.52|24375.52|10
1732407270000|2024-11-24 00:14:30|24458.04|24378.04|24467.04|24387.04|24467.04|24387.04|24457.75|24377.75|10
1732407280000|2024-11-24 00:14:40|24468.59|24388.59|24464.68|24384.68|24468.59|24388.59|24464.68|24384.68|10
1732407290000|2024-11-24 00:14:50|24464.26|24384.26|24465.75|24385.75|24466.26|24386.26|24464.26|24384.26|10
1732407300000|2024-11-24 00:15:00|24466.47|24386.47|24464.2|24384.2|24467.51|24387.51|24464.2|24384.2|10
1732407310000|2024-11-24 00:15:10|24464.28|24384.28|24467.89|24387.89|24467.89|24387.89|24461.97|24381.97|10
1732407320000|2024-11-24 00:15:20|24468.15|24388.15|24474.31|24394.31|24474.31|24394.31|24468.15|24388.15|10
1732407330000|2024-11-24 00:15:30|24475.23|24395.23|24480.63|24400.63|24481.91|24401.91|24475.23|24395.23|10
1732407340000|2024-11-24 00:15:40|24480.24|24400.24|24481.33|24401.33|24482.52|24402.52|24480.24|24400.24|10
1732407350000|2024-11-24 00:15:50|24482.11|24402.11|24482.37|24402.37|24482.39|24402.39|24480.95|24400.95|10
1732407360000|2024-11-24 00:16:00|24482.63|24402.63|24485.35|24405.35|24485.35|24405.35|24481.26|24401.26|10
1732407370000|2024-11-24 00:16:10|24485.5|24405.5|24481.35|24401.35|24485.5|24405.5|24481.35|24401.35|10
1732407380000|2024-11-24 00:16:20|24479.07|24399.07|24478.84|24398.84|24479.27|24399.27|24478.37|24398.37|9
1732407390000|2024-11-24 00:16:30|24481.83|24401.83|24485.13|24405.13|24486.65|24406.65|24481.83|24401.83|10
1732407400000|2024-11-24 00:16:40|24485.43|24405.43|24479.31|24399.31|24485.43|24405.43|24478.83|24398.83|10
1732407410000|2024-11-24 00:16:50|24478.99|24398.99|24476.52|24396.52|24480.36|24400.36|24476.34|24396.34|10
1732407420000|2024-11-24 00:17:00|24477.05|24397.05|24481.7|24401.7|24482.27|24402.27|24475.32|24395.32|10
1732407430000|2024-11-24 00:17:10|24482.76|24402.76|24484.65|24404.65|24484.65|24404.65|24482.76|24402.76|10
1732407440000|2024-11-24 00:17:20|24485.04|24405.04|24485.11|24405.11|24485.95|24405.95|24483.84|24403.84|10
1732407450000|2024-11-24 00:17:30|24486.44|24406.44|24487.25|24407.25|24489.18|24409.18|24486.44|24406.44|10
1732407460000|2024-11-24 00:17:40|24487.74|24407.74|24480.58|24400.58|24488.2|24408.2|24480.58|24400.58|10
1732407470000|2024-11-24 00:17:50|24483.34|24403.34|24479.53|24399.53|24484.09|24404.09|24479.53|24399.53|10
1732407480000|2024-11-24 00:18:00|24479.59|24399.59|24482.42|24402.42|24482.42|24402.42|24478.43|24398.43|10
1732407490000|2024-11-24 00:18:10|24482.84|24402.84|24484.25|24404.25|24484.25|24404.25|24478.35|24398.35|10
1732407500000|2024-11-24 00:18:20|24485.17|24405.17|24493.32|24413.32|24493.32|24413.32|24485.17|24405.17|10
1732407510000|2024-11-24 00:18:30|24494.64|24414.64|24496.34|24416.34|24496.44|24416.44|24494.64|24414.64|10
1732407520000|2024-11-24 00:18:40|24495.89|24415.89|24499.92|24419.92|24501.36|24421.36|24495.89|24415.89|10
1732407530000|2024-11-24 00:18:50|24500.78|24420.78|24503.26|24423.26|24504.43|24424.43|24500.78|24420.78|10
1732407540000|2024-11-24 00:19:00|24503.45|24423.45|24502.93|24422.93|24503.45|24423.45|24501.65|24421.65|10
1732407550000|2024-11-24 00:19:10|24502.28|24422.28|24501.08|24421.08|24502.87|24422.87|24500.45|24420.45|10
1732407560000|2024-11-24 00:19:20|24503.29|24423.29|24502.79|24422.79|24505.31|24425.31|24502.28|24422.28|10
1732407570000|2024-11-24 00:19:30|24502.82|24422.82|24510.97|24430.97|24511.38|24431.38|24502.82|24422.82|10
1732407580000|2024-11-24 00:19:40|24510.57|24430.57|24515.12|24435.12|24516.11|24436.11|24509.57|24429.57|10
1732407590000|2024-11-24 00:19:50|24515.01|24435.01|24525.69|24445.69|24525.69|24445.69|24515.01|24435.01|9
1732407600000|2024-11-24 00:20:00|24525.61|24445.61|24528.17|24448.17|24528.78|24448.78|24524.78|24444.78|10
1732407610000|2024-11-24 00:20:10|24527.07|24447.07|24535.14|24455.14|24535.14|24455.14|24526.52|24446.52|10
1732407620000|2024-11-24 00:20:20|24536.27|24456.27|24543.1|24463.1|24543.1|24463.1|24535.08|24455.08|10
1732407630000|2024-11-24 00:20:30|24541.65|24461.65|24543.88|24463.88|24544.42|24464.42|24540.07|24460.07|10
1732407640000|2024-11-24 00:20:40|24544.18|24464.18|24545.06|24465.06|24545.13|24465.13|24543.12|24463.12|10
1732407650000|2024-11-24 00:20:50|24545.21|24465.21|24544.22|24464.22|24547.75|24467.75|24544.22|24464.22|10
1732407660000|2024-11-24 00:21:00|24541.87|24461.87|24545.91|24465.91|24545.91|24465.91|24540.79|24460.79|10
1732407670000|2024-11-24 00:21:10|24546.09|24466.09|24538.98|24458.98|24546.09|24466.09|24536.53|24456.53|9
1732407680000|2024-11-24 00:21:20|24539.39|24459.39|24537.51|24457.51|24542.72|24462.72|24537.51|24457.51|10
1732407690000|2024-11-24 00:21:30|24538|24458|24535.98|24455.98|24539.68|24459.68|24535.98|24455.98|10
1732407700000|2024-11-24 00:21:40|24534.62|24454.62|24539.53|24459.53|24539.53|24459.53|24531.56|24451.56|10
1732407710000|2024-11-24 00:21:50|24539.81|24459.81|24545.24|24465.24|24545.24|24465.24|24539.81|24459.81|10
1732407720000|2024-11-24 00:22:00|24545.66|24465.66|24546.73|24466.73|24547.12|24467.12|24543.89|24463.89|10
1732407730000|2024-11-24 00:22:10|24545.53|24465.53|24544.44|24464.44|24547.68|24467.68|24544.44|24464.44|10
1732407740000|2024-11-24 00:22:20|24543.85|24463.85|24548.42|24468.42|24548.42|24468.42|24542.2|24462.2|10
1732407750000|2024-11-24 00:22:30|24551.79|24471.79|24558.36|24478.36|24559.32|24479.32|24551.46|24471.46|10
1732407760000|2024-11-24 00:22:40|24558.56|24478.56|24558.76|24478.76|24558.76|24478.76|24556.37|24476.37|10
1732407770000|2024-11-24 00:22:50|24558.48|24478.48|24560.89|24480.89|24560.89|24480.89|24556.47|24476.47|10
1732407780000|2024-11-24 00:23:00|24560.88|24480.88|24549.69|24469.69|24561.94|24481.94|24549.69|24469.69|10
1732407790000|2024-11-24 00:23:10|24548.89|24468.89|24551.98|24471.98|24553.76|24473.76|24548.5|24468.5|9
1732407800000|2024-11-24 00:23:20|24552.86|24472.86|24550.02|24470.02|24552.86|24472.86|24548.31|24468.31|10
1732407810000|2024-11-24 00:23:30|24555.68|24475.68|24545.07|24465.07|24555.68|24475.68|24545.07|24465.07|10
1732407820000|2024-11-24 00:23:40|24543.74|24463.74|24535.79|24455.79|24543.74|24463.74|24534.94|24454.94|10
1732407830000|2024-11-24 00:23:50|24536.84|24456.84|24548.59|24468.59|24548.66|24468.66|24536.84|24456.84|10
1732407840000|2024-11-24 00:24:00|24547.99|24467.99|24549.82|24469.82|24549.82|24469.82|24546.56|24466.56|10
1732407850000|2024-11-24 00:24:10|24549.57|24469.57|24548.82|24468.82|24550.04|24470.04|24547.28|24467.28|10
1732407860000|2024-11-24 00:24:20|24549.6|24469.6|24553.86|24473.86|24553.86|24473.86|24549.6|24469.6|10
1732407870000|2024-11-24 00:24:30|24556.02|24476.02|24563.11|24483.11|24565.2|24485.2|24556.02|24476.02|10
1732407880000|2024-11-24 00:24:40|24563.9|24483.9|24566.38|24486.38|24569.71|24489.71|24563.1|24483.1|10
1732407890000|2024-11-24 00:24:50|24569.05|24489.05|24576.98|24496.98|24576.98|24496.98|24569.05|24489.05|10
1732407900000|2024-11-24 00:25:00|24577.01|24497.01|24568.72|24488.72|24577.67|24497.67|24567.44|24487.44|10
1732407910000|2024-11-24 00:25:10|24569.96|24489.96|24577.34|24497.34|24577.77|24497.77|24565.64|24485.64|10
1732407920000|2024-11-24 00:25:20|24576.98|24496.98|24577.73|24497.73|24577.73|24497.73|24575.93|24495.93|10
1732407930000|2024-11-24 00:25:30|24577.86|24497.86|24581.5|24501.5|24581.5|24501.5|24577.86|24497.86|10
1732407940000|2024-11-24 00:25:40|24583.26|24503.26|24582.75|24502.75|24584.26|24504.26|24581.67|24501.67|10
1732407950000|2024-11-24 00:25:50|24580.57|24500.57|24578.07|24498.07|24581.28|24501.28|24578.07|24498.07|10
1732407960000|2024-11-24 00:26:00|24578.89|24498.89|24589.24|24509.24|24589.24|24509.24|24578.89|24498.89|10
1732407970000|2024-11-24 00:26:10|24590.33|24510.33|24589.55|24509.55|24592.62|24512.62|24589.33|24509.33|10
1732407980000|2024-11-24 00:26:20|24590.23|24510.23|24599.26|24519.26|24599.26|24519.26|24589.6|24509.6|10
1732407990000|2024-11-24 00:26:30|24598.05|24518.05|24603.46|24523.46|24603.69|24523.69|24597.86|24517.86|10
1732408000000|2024-11-24 00:26:40|24604.04|24524.04|24603.24|24523.24|24604.7|24524.7|24602.52|24522.52|10
1732408010000|2024-11-24 00:26:50|24602.44|24522.44|24607.97|24527.97|24607.97|24527.97|24600.64|24520.64|10
1732408020000|2024-11-24 00:27:00|24606.82|24526.82|24596.2|24516.2|24607.13|24527.13|24596.2|24516.2|10
1732408030000|2024-11-24 00:27:10|24596.28|24516.28|24594.81|24514.81|24596.28|24516.28|24594.32|24514.32|10
1732408040000|2024-11-24 00:27:20|24596.28|24516.28|24599.97|24519.97|24600.07|24520.07|24596.28|24516.28|10
1732408050000|2024-11-24 00:27:30|24600.91|24520.91|24595.91|24515.91|24600.91|24520.91|24595.06|24515.06|10
1732408060000|2024-11-24 00:27:40|24596.05|24516.05|24594.26|24514.26|24596.75|24516.75|24593.2|24513.2|10
1732408070000|2024-11-24 00:27:50|24595.94|24515.94|24608.74|24528.74|24608.74|24528.74|24595.94|24515.94|10
1732408080000|2024-11-24 00:28:00|24608.19|24528.19|24611.48|24531.48|24611.77|24531.77|24608.19|24528.19|10
1732408090000|2024-11-24 00:28:10|24610.66|24530.66|24610.52|24530.52|24610.66|24530.66|24607.93|24527.93|10
1732408100000|2024-11-24 00:28:20|24611.11|24531.11|24616.48|24536.48|24616.48|24536.48|24611.11|24531.11|10
1732408110000|2024-11-24 00:28:30|24616.75|24536.75|24621.51|24541.51|24621.51|24541.51|24615.86|24535.86|10
1732408120000|2024-11-24 00:28:40|24621.4|24541.4|24621.5|24541.5|24624.35|24544.35|24621.12|24541.12|10
1732408130000|2024-11-24 00:28:50|24620.98|24540.98|24618.42|24538.42|24623.76|24543.76|24618.42|24538.42|10
1732408140000|2024-11-24 00:29:00|24618.37|24538.37|24615.26|24535.26|24618.37|24538.37|24612.88|24532.88|10
1732408150000|2024-11-24 00:29:10|24615.75|24535.75|24613.94|24533.94|24615.75|24535.75|24612.24|24532.24|10
1732408160000|2024-11-24 00:29:20|24613.2|24533.2|24613.9|24533.9|24614.52|24534.52|24612.34|24532.34|10
1732408170000|2024-11-24 00:29:30|24613.68|24533.68|24612.93|24532.93|24615.61|24535.61|24612.93|24532.93|10
1732408180000|2024-11-24 00:29:40|24612.15|24532.15|24612.44|24532.44|24612.44|24532.44|24609.99|24529.99|10
1732408190000|2024-11-24 00:29:50|24613.12|24533.12|24619.17|24539.17|24619.17|24539.17|24613.12|24533.12|10
1732408200000|2024-11-24 00:30:00|24619.87|24539.87|24621.9|24541.9|24622.37|24542.37|24619.87|24539.87|10
1732408210000|2024-11-24 00:30:10|24622.47|24542.47|24625.94|24545.94|24625.94|24545.94|24622.47|24542.47|10
1732408220000|2024-11-24 00:30:20|24627.5|24547.5|24628.11|24548.11|24629.39|24549.39|24626.58|24546.58|10
1732408230000|2024-11-24 00:30:30|24628.24|24548.24|24633.06|24553.06|24634.64|24554.64|24628.21|24548.21|10
1732408240000|2024-11-24 00:30:40|24634.32|24554.32|24632.8|24552.8|24634.69|24554.69|24632.16|24552.16|10
1732408250000|2024-11-24 00:30:50|24634.74|24554.74|24634.47|24554.47|24634.74|24554.74|24632.56|24552.56|10
1732408260000|2024-11-24 00:31:00|24636.34|24556.34|24634.93|24554.93|24637.06|24557.06|24634.93|24554.93|10
1732408270000|2024-11-24 00:31:10|24635.38|24555.38|24629.64|24549.64|24637.88|24557.88|24629.58|24549.58|10
1732408280000|2024-11-24 00:31:20|24631.62|24551.62|24632.63|24552.63|24633.64|24553.64|24630.83|24550.83|10
1732408290000|2024-11-24 00:31:30|24634.39|24554.39|24628.99|24548.99|24635.93|24555.93|24628.99|24548.99|10
1732408300000|2024-11-24 00:31:40|24628.5|24548.5|24622.23|24542.23|24628.5|24548.5|24622.23|24542.23|10
1732408310000|2024-11-24 00:31:50|24620.24|24540.24|24623.2|24543.2|24623.65|24543.65|24620.24|24540.24|10
1732408320000|2024-11-24 00:32:00|24623.33|24543.33|24627.11|24547.11|24627.11|24547.11|24622.94|24542.94|10
1732408330000|2024-11-24 00:32:10|24627.24|24547.24|24629.57|24549.57|24630.51|24550.51|24626.88|24546.88|10
1732408340000|2024-11-24 00:32:20|24628.75|24548.75|24629.92|24549.92|24632.04|24552.04|24628.75|24548.75|10
1732408350000|2024-11-24 00:32:30|24629.87|24549.87|24629.58|24549.58|24631.5|24551.5|24629.58|24549.58|10
1732408360000|2024-11-24 00:32:40|24630.82|24550.82|24631.16|24551.16|24631.57|24551.57|24630.52|24550.52|10
1732408370000|2024-11-24 00:32:50|24631.06|24551.06|24630.47|24550.47|24631.43|24551.43|24630.47|24550.47|8
1732408380000|2024-11-24 00:33:00|24630.78|24550.78|24627.72|24547.72|24630.78|24550.78|24627.72|24547.72|10
1732408390000|2024-11-24 00:33:10|24627.55|24547.55|24623.38|24543.38|24627.55|24547.55|24623.06|24543.06|10
1732408400000|2024-11-24 00:33:20|24624.81|24544.81|24626.45|24546.45|24627.24|24547.24|24624.42|24544.42|10
1732408410000|2024-11-24 00:33:30|24625.38|24545.38|24624.95|24544.95|24625.38|24545.38|24621.44|24541.44|10
1732408420000|2024-11-24 00:33:40|24626.06|24546.06|24627.53|24547.53|24627.53|24547.53|24625.58|24545.58|10
1732408430000|2024-11-24 00:33:50|24628.31|24548.31|24629.28|24549.28|24629.29|24549.29|24627.41|24547.41|10
1732408440000|2024-11-24 00:34:00|24629.15|24549.15|24626.31|24546.31|24629.15|24549.15|24626.17|24546.17|10
1732408450000|2024-11-24 00:34:10|24625.91|24545.91|24622.23|24542.23|24625.91|24545.91|24621.68|24541.68|10
1732408460000|2024-11-24 00:34:20|24620.29|24540.29|24617.62|24537.62|24620.87|24540.87|24617.62|24537.62|10
1732408470000|2024-11-24 00:34:30|24617.27|24537.27|24615.6|24535.6|24617.27|24537.27|24614.37|24534.37|10
1732408480000|2024-11-24 00:34:40|24614.78|24534.78|24614.48|24534.48|24615.94|24535.94|24613.72|24533.72|10
1732408490000|2024-11-24 00:34:50|24615.35|24535.35|24614.64|24534.64|24618.42|24538.42|24614.64|24534.64|10
1732408500000|2024-11-24 00:35:00|24614.14|24534.14|24604.61|24524.61|24614.14|24534.14|24604.61|24524.61|10
1732408510000|2024-11-24 00:35:10|24604.31|24524.31|24583.48|24503.48|24605.14|24525.14|24583.48|24503.48|10
1732408520000|2024-11-24 00:35:20|24580.53|24500.53|24574|24494|24580.53|24500.53|24573.66|24493.66|10
1732408530000|2024-11-24 00:35:30|24572.84|24492.84|24560.48|24480.48|24572.84|24492.84|24560.48|24480.48|10
1732408540000|2024-11-24 00:35:40|24559.19|24479.19|24554.18|24474.18|24559.19|24479.19|24553.53|24473.53|10
1732408550000|2024-11-24 00:35:50|24554.07|24474.07|24551.58|24471.58|24554.07|24474.07|24551.58|24471.58|10
1732408560000|2024-11-24 00:36:00|24551|24471|24556.75|24476.75|24556.86|24476.86|24550.32|24470.32|10
1732408570000|2024-11-24 00:36:10|24555.94|24475.94|24553.74|24473.74|24555.94|24475.94|24553.74|24473.74|10
1732408580000|2024-11-24 00:36:20|24552.53|24472.53|24548.99|24468.99|24552.87|24472.87|24548.99|24468.99|10
1732408590000|2024-11-24 00:36:30|24548.55|24468.55|24552.64|24472.64|24552.64|24472.64|24548.25|24468.25|10
1732408600000|2024-11-24 00:36:40|24554.11|24474.11|24551.66|24471.66|24555.3|24475.3|24551.66|24471.66|9
1732408610000|2024-11-24 00:36:50|24551.97|24471.97|24552.93|24472.93|24553.85|24473.85|24551.97|24471.97|10
1732408620000|2024-11-24 00:37:00|24553.54|24473.54|24552.06|24472.06|24554.37|24474.37|24551.58|24471.58|10
1732408630000|2024-11-24 00:37:10|24552.68|24472.68|24551.9|24471.9|24554.29|24474.29|24551.87|24471.87|10
1732408640000|2024-11-24 00:37:20|24551.22|24471.22|24555.19|24475.19|24555.19|24475.19|24551.05|24471.05|10
1732408650000|2024-11-24 00:37:30|24555.4|24475.4|24559.07|24479.07|24559.07|24479.07|24555.24|24475.24|10
1732408660000|2024-11-24 00:37:40|24559.5|24479.5|24555.71|24475.71|24559.5|24479.5|24555.6|24475.6|10
1732408670000|2024-11-24 00:37:50|24554.29|24474.29|24549.13|24469.13|24554.29|24474.29|24549.13|24469.13|10
1732408680000|2024-11-24 00:38:00|24548.51|24468.51|24542.7|24462.7|24548.51|24468.51|24541.62|24461.62|10
1732408690000|2024-11-24 00:38:10|24542.64|24462.64|24537.21|24457.21|24542.64|24462.64|24536.38|24456.38|10
1732408700000|2024-11-24 00:38:20|24536.72|24456.72|24528.96|24448.96|24536.72|24456.72|24528.96|24448.96|10
1732408710000|2024-11-24 00:38:30|24528.42|24448.42|24525.54|24445.54|24530.92|24450.92|24525.54|24445.54|10
1732408720000|2024-11-24 00:38:40|24526.27|24446.27|24525.42|24445.42|24526.36|24446.36|24524.26|24444.26|10
1732408730000|2024-11-24 00:38:50|24525.14|24445.14|24523.43|24443.43|24525.98|24445.98|24523.3|24443.3|10
1732408740000|2024-11-24 00:39:00|24523.92|24443.92|24522.44|24442.44|24523.92|24443.92|24520.22|24440.22|10
1732408750000|2024-11-24 00:39:10|24521.82|24441.82|24527.17|24447.17|24527.17|24447.17|24521.82|24441.82|10
1732408760000|2024-11-24 00:39:20|24527.3|24447.3|24524.86|24444.86|24527.81|24447.81|24524.86|24444.86|10
1732408770000|2024-11-24 00:39:30|24524.58|24444.58|24522.45|24442.45|24524.58|24444.58|24522.45|24442.45|10
1732408780000|2024-11-24 00:39:40|24522.03|24442.03|24518.06|24438.06|24522.03|24442.03|24518.06|24438.06|10
1732408790000|2024-11-24 00:39:50|24518.67|24438.67|24514.78|24434.78|24518.88|24438.88|24514.78|24434.78|10
1732408800000|2024-11-24 00:40:00|24514.81|24434.81|24513.1|24433.1|24514.84|24434.84|24513.03|24433.03|10
1732408810000|2024-11-24 00:40:10|24512.67|24432.67|24514.67|24434.67|24517.74|24437.74|24512.67|24432.67|10
1732408820000|2024-11-24 00:40:20|24513.77|24433.77|24521.71|24441.71|24521.71|24441.71|24513.77|24433.77|10
1732408830000|2024-11-24 00:40:30|24523.3|24443.3|24531.4|24451.4|24531.4|24451.4|24523.3|24443.3|10
1732408840000|2024-11-24 00:40:40|24531.77|24451.77|24533.92|24453.92|24536.2|24456.2|24531.77|24451.77|10
1732408850000|2024-11-24 00:40:50|24533.78|24453.78|24535.66|24455.66|24536.87|24456.87|24533.78|24453.78|10
1732408860000|2024-11-24 00:41:00|24535.31|24455.31|24544.4|24464.4|24544.4|24464.4|24535.31|24455.31|10
1732408870000|2024-11-24 00:41:10|24544.23|24464.23|24536.4|24456.4|24544.23|24464.23|24536.4|24456.4|10
1732408880000|2024-11-24 00:41:20|24535.5|24455.5|24524.94|24444.94|24535.5|24455.5|24524.94|24444.94|10
1732408890000|2024-11-24 00:41:30|24524.63|24444.63|24528.97|24448.97|24528.97|24448.97|24524.15|24444.15|10
1732408900000|2024-11-24 00:41:40|24528.28|24448.28|24525.85|24445.85|24528.28|24448.28|24525.56|24445.56|9
1732408910000|2024-11-24 00:41:50|24526.22|24446.22|24524.57|24444.57|24526.27|24446.27|24523.16|24443.16|10
1732408920000|2024-11-24 00:42:00|24523.94|24443.94|24526.53|24446.53|24526.53|24446.53|24523.23|24443.23|10
1732408930000|2024-11-24 00:42:10|24528.26|24448.26|24523.07|24443.07|24531.34|24451.34|24523.07|24443.07|10
1732408940000|2024-11-24 00:42:20|24523.23|24443.23|24522.33|24442.33|24524.52|24444.52|24522.23|24442.23|10
1732408950000|2024-11-24 00:42:30|24522.67|24442.67|24520.64|24440.64|24525.5|24445.5|24520.64|24440.64|10
1732408960000|2024-11-24 00:42:40|24519.37|24439.37|24511.47|24431.47|24519.37|24439.37|24511.47|24431.47|10
1732408970000|2024-11-24 00:42:50|24511.08|24431.08|24515.03|24435.03|24515.03|24435.03|24510.73|24430.73|9
1732408980000|2024-11-24 00:43:00|24515.92|24435.92|24507.84|24427.84|24516.46|24436.46|24507.84|24427.84|10
1732408990000|2024-11-24 00:43:10|24507.1|24427.1|24502.23|24422.23|24507.1|24427.1|24502.23|24422.23|10
1732409000000|2024-11-24 00:43:20|24502|24422|24514.91|24434.91|24514.91|24434.91|24502|24422|10
1732409010000|2024-11-24 00:43:30|24518.27|24438.27|24518.42|24438.42|24518.48|24438.48|24516.1|24436.1|10
1732409020000|2024-11-24 00:43:40|24519.64|24439.64|24531.24|24451.24|24531.86|24451.86|24519.64|24439.64|10
1732409030000|2024-11-24 00:43:50|24531.05|24451.05|24528.87|24448.87|24532.57|24452.57|24528.87|24448.87|10
1732409040000|2024-11-24 00:44:00|24527.78|24447.78|24525.08|24445.08|24529.99|24449.99|24525.08|24445.08|10
1732409050000|2024-11-24 00:44:10|24525.09|24445.09|24524.9|24444.9|24527.89|24447.89|24524.9|24444.9|10
1732409060000|2024-11-24 00:44:20|24525.66|24445.66|24534.46|24454.46|24534.58|24454.58|24525.66|24445.66|10
1732409070000|2024-11-24 00:44:30|24534.56|24454.56|24535.62|24455.62|24535.64|24455.64|24532.93|24452.93|10
1732409080000|2024-11-24 00:44:40|24535.88|24455.88|24530.72|24450.72|24536.06|24456.06|24530.72|24450.72|10
1732409090000|2024-11-24 00:44:50|24529.38|24449.38|24535.33|24455.33|24535.33|24455.33|24529.38|24449.38|10
1732409100000|2024-11-24 00:45:00|24534.77|24454.77|24526.81|24446.81|24534.77|24454.77|24526.81|24446.81|10
1732409110000|2024-11-24 00:45:10|24525.97|24445.97|24515.68|24435.68|24525.97|24445.97|24515.68|24435.68|10
1732409120000|2024-11-24 00:45:20|24513.92|24433.92|24515.78|24435.78|24515.78|24435.78|24509.95|24429.95|10
1732409130000|2024-11-24 00:45:30|24517.75|24437.75|24521.84|24441.84|24521.84|24441.84|24517.75|24437.75|10
1732409140000|2024-11-24 00:45:40|24523.71|24443.71|24530.4|24450.4|24530.4|24450.4|24523.71|24443.71|10
1732409150000|2024-11-24 00:45:50|24530.89|24450.89|24539|24459|24539|24459|24530.89|24450.89|10
1732409160000|2024-11-24 00:46:00|24541.65|24461.65|24546.86|24466.86|24547.12|24467.12|24541.59|24461.59|10
1732409170000|2024-11-24 00:46:10|24546.73|24466.73|24549.71|24469.71|24549.77|24469.77|24546.73|24466.73|10
1732409180000|2024-11-24 00:46:20|24550.16|24470.16|24559.13|24479.13|24559.13|24479.13|24550.16|24470.16|10
1732409190000|2024-11-24 00:46:30|24559.47|24479.47|24567.18|24487.18|24567.6|24487.6|24559.47|24479.47|9
1732409200000|2024-11-24 00:46:40|24568.64|24488.64|24573.69|24493.69|24574.53|24494.53|24568.64|24488.64|10
1732409210000|2024-11-24 00:46:50|24573.05|24493.05|24570.48|24490.48|24573.05|24493.05|24569.28|24489.28|10
1732409220000|2024-11-24 00:47:00|24569.71|24489.71|24565.01|24485.01|24569.71|24489.71|24565.01|24485.01|10
1732409230000|2024-11-24 00:47:10|24564.6|24484.6|24563.22|24483.22|24565.94|24485.94|24562.45|24482.45|10
1732409240000|2024-11-24 00:47:20|24566.02|24486.02|24569.45|24489.45|24572.74|24492.74|24566.02|24486.02|10
1732409250000|2024-11-24 00:47:30|24570.44|24490.44|24573.06|24493.06|24573.56|24493.56|24570.44|24490.44|10
1732409260000|2024-11-24 00:47:40|24573.89|24493.89|24575.91|24495.91|24575.92|24495.92|24573.51|24493.51|10
1732409270000|2024-11-24 00:47:50|24576.11|24496.11|24576.5|24496.5|24578.45|24498.45|24575.71|24495.71|10
1732409280000|2024-11-24 00:48:00|24576.27|24496.27|24576.07|24496.07|24577.86|24497.86|24573.64|24493.64|10
1732409290000|2024-11-24 00:48:10|24576.85|24496.85|24577.26|24497.26|24577.98|24497.98|24574.57|24494.57|10
1732409300000|2024-11-24 00:48:20|24578.12|24498.12|24584.54|24504.54|24584.9|24504.9|24578.12|24498.12|10
1732409310000|2024-11-24 00:48:30|24584.32|24504.32|24590.33|24510.33|24590.33|24510.33|24584.32|24504.32|9
1732409320000|2024-11-24 00:48:40|24591.31|24511.31|24593.9|24513.9|24596.49|24516.49|24591.31|24511.31|10
1732409330000|2024-11-24 00:48:50|24594|24514|24592.11|24512.11|24595.11|24515.11|24592.11|24512.11|10
1732409340000|2024-11-24 00:49:00|24591.94|24511.94|24591.78|24511.78|24592.42|24512.42|24591.14|24511.14|10
1732409350000|2024-11-24 00:49:10|24591.79|24511.79|24592.95|24512.95|24592.95|24512.95|24589.41|24509.41|9
1732409360000|2024-11-24 00:49:20|24593.19|24513.19|24597.39|24517.39|24600.18|24520.18|24593.19|24513.19|10
1732409370000|2024-11-24 00:49:30|24596.11|24516.11|24595.54|24515.54|24596.11|24516.11|24595.05|24515.05|10
1732409380000|2024-11-24 00:49:40|24595.78|24515.78|24597.24|24517.24|24598.14|24518.14|24595.64|24515.64|10
1732409390000|2024-11-24 00:49:50|24597.03|24517.03|24596.62|24516.62|24597.35|24517.35|24596.3|24516.3|10
1732409400000|2024-11-24 00:50:00|24598.02|24518.02|24604.62|24524.62|24604.62|24524.62|24598.02|24518.02|10
1732409410000|2024-11-24 00:50:10|24604.79|24524.79|24606.53|24526.53|24607.05|24527.05|24604.79|24524.79|10
1732409420000|2024-11-24 00:50:20|24605.3|24525.3|24599.11|24519.11|24605.3|24525.3|24599.11|24519.11|10
1732409430000|2024-11-24 00:50:30|24599.52|24519.52|24603.75|24523.75|24604.78|24524.78|24599.52|24519.52|10
1732409440000|2024-11-24 00:50:40|24603.66|24523.66|24611.34|24531.34|24611.9|24531.9|24603.66|24523.66|10
1732409450000|2024-11-24 00:50:50|24614.99|24534.99|24615.84|24535.84|24616.5|24536.5|24614.99|24534.99|10
1732409460000|2024-11-24 00:51:00|24614.94|24534.94|24611.55|24531.55|24614.94|24534.94|24610.52|24530.52|10
1732409470000|2024-11-24 00:51:10|24611.62|24531.62|24611.2|24531.2|24612.51|24532.51|24609.05|24529.05|10
1732409480000|2024-11-24 00:51:20|24612.48|24532.48|24611.99|24531.99|24613.08|24533.08|24610.27|24530.27|10
1732409490000|2024-11-24 00:51:30|24612.72|24532.72|24613.66|24533.66|24615.96|24535.96|24612.72|24532.72|10
1732409500000|2024-11-24 00:51:40|24613.49|24533.49|24613.21|24533.21|24616.03|24536.03|24613.21|24533.21|10
1732409510000|2024-11-24 00:51:50|24612.3|24532.3|24609.66|24529.66|24612.3|24532.3|24609.66|24529.66|10
1732409520000|2024-11-24 00:52:00|24610.52|24530.52|24613.04|24533.04|24613.04|24533.04|24609.85|24529.85|10
1732409530000|2024-11-24 00:52:10|24613.55|24533.55|24613.89|24533.89|24613.89|24533.89|24610.1|24530.1|10
1732409540000|2024-11-24 00:52:20|24615.79|24535.79|24614.35|24534.35|24616.36|24536.36|24614.35|24534.35|9
1732409550000|2024-11-24 00:52:30|24614.05|24534.05|24614.46|24534.46|24614.46|24534.46|24611.85|24531.85|9
1732409560000|2024-11-24 00:52:40|24613.77|24533.77|24613.69|24533.69|24614.19|24534.19|24613.19|24533.19|10
1732409570000|2024-11-24 00:52:50|24612.99|24532.99|24615.26|24535.26|24615.56|24535.56|24612.18|24532.18|10
1732409580000|2024-11-24 00:53:00|24615.19|24535.19|24614.57|24534.57|24615.22|24535.22|24613.84|24533.84|10
1732409590000|2024-11-24 00:53:10|24613.62|24533.62|24610.13|24530.13|24613.62|24533.62|24609.88|24529.88|10
1732409600000|2024-11-24 00:53:20|24611.91|24531.91|24617.25|24537.25|24617.71|24537.71|24611.91|24531.91|10
1732409610000|2024-11-24 00:53:30|24617.13|24537.13|24621.94|24541.94|24621.94|24541.94|24617.11|24537.11|10
1732409620000|2024-11-24 00:53:40|24620.62|24540.62|24628.67|24548.67|24628.67|24548.67|24620.47|24540.47|10
1732409630000|2024-11-24 00:53:50|24628.15|24548.15|24630.22|24550.22|24630.54|24550.54|24627.71|24547.71|10
1732409640000|2024-11-24 00:54:00|24628.84|24548.84|24634.27|24554.27|24634.39|24554.39|24628.45|24548.45|10
1732409650000|2024-11-24 00:54:10|24635.86|24555.86|24645.55|24565.55|24646.8|24566.8|24635.86|24555.86|10
1732409660000|2024-11-24 00:54:20|24646.47|24566.47|24646.87|24566.87|24646.87|24566.87|24644.7|24564.7|10
1732409670000|2024-11-24 00:54:30|24646.76|24566.76|24646.61|24566.61|24649.63|24569.63|24646.61|24566.61|10
1732409680000|2024-11-24 00:54:40|24647.81|24567.81|24650.65|24570.65|24651.04|24571.04|24647.61|24567.61|10
1732409690000|2024-11-24 00:54:50|24650.4|24570.4|24645.79|24565.79|24650.4|24570.4|24645.79|24565.79|10
1732409700000|2024-11-24 00:55:00|24645.5|24565.5|24647.68|24567.68|24647.68|24567.68|24643.92|24563.92|10
1732409710000|2024-11-24 00:55:10|24647.7|24567.7|24647.57|24567.57|24650.5|24570.5|24647.4|24567.4|10
1732409720000|2024-11-24 00:55:20|24646.89|24566.89|24644.18|24564.18|24646.89|24566.89|24643.31|24563.31|10
1732409730000|2024-11-24 00:55:30|24643.14|24563.14|24637.73|24557.73|24643.14|24563.14|24637.73|24557.73|10
1732409740000|2024-11-24 00:55:40|24634.82|24554.82|24632.95|24552.95|24634.82|24554.82|24632.22|24552.22|9
1732409750000|2024-11-24 00:55:50|24633.07|24553.07|24633|24553|24633.07|24553.07|24631.15|24551.15|10
1732409760000|2024-11-24 00:56:00|24632.69|24552.69|24633.53|24553.53|24635.46|24555.46|24632.69|24552.69|9
1732409770000|2024-11-24 00:56:10|24633.55|24553.55|24635.23|24555.23|24635.29|24555.29|24633.55|24553.55|10
1732409780000|2024-11-24 00:56:20|24634.91|24554.91|24637.58|24557.58|24638|24558|24633.35|24553.35|10
1732409790000|2024-11-24 00:56:30|24637.53|24557.53|24642.28|24562.28|24642.28|24562.28|24637.42|24557.42|10
1732409800000|2024-11-24 00:56:40|24642.82|24562.82|24641.33|24561.33|24643.28|24563.28|24641|24561|10
1732409810000|2024-11-24 00:56:50|24640.94|24560.94|24639.57|24559.57|24640.94|24560.94|24639.09|24559.09|10
1732409820000|2024-11-24 00:57:00|24639.12|24559.12|24638.97|24558.97|24640.33|24560.33|24638.64|24558.64|10
1732409830000|2024-11-24 00:57:10|24638.57|24558.57|24637.84|24557.84|24641.8|24561.8|24637.84|24557.84|9
1732409840000|2024-11-24 00:57:20|24637.28|24557.28|24636.86|24556.86|24638.52|24558.52|24634.95|24554.95|10
1732409850000|2024-11-24 00:57:30|24637|24557|24633.36|24553.36|24637.03|24557.03|24633.36|24553.36|10
1732409860000|2024-11-24 00:57:40|24631.43|24551.43|24633.45|24553.45|24634.25|24554.25|24631.43|24551.43|10
1732409870000|2024-11-24 00:57:50|24633.59|24553.59|24631.09|24551.09|24634.7|24554.7|24631.09|24551.09|10
1732409880000|2024-11-24 00:58:00|24630.77|24550.77|24637.6|24557.6|24637.6|24557.6|24630.77|24550.77|10
1732409890000|2024-11-24 00:58:10|24638.59|24558.59|24639.12|24559.12|24639.2|24559.2|24638.28|24558.28|10
1732409900000|2024-11-24 00:58:20|24639.6|24559.6|24639.99|24559.99|24641.49|24561.49|24639.18|24559.18|10
1732409910000|2024-11-24 00:58:30|24638.72|24558.72|24632.09|24552.09|24638.72|24558.72|24632.09|24552.09|10
1732409920000|2024-11-24 00:58:40|24632.54|24552.54|24630.39|24550.39|24635.2|24555.2|24630.39|24550.39|10
1732409930000|2024-11-24 00:58:50|24629.21|24549.21|24629.29|24549.29|24629.52|24549.52|24627.76|24547.76|10
1732409940000|2024-11-24 00:59:00|24629.93|24549.93|24630.21|24550.21|24630.32|24550.32|24628.78|24548.78|10
1732409950000|2024-11-24 00:59:10|24630.15|24550.15|24629.94|24549.94|24630.15|24550.15|24627.44|24547.44|10
1732409960000|2024-11-24 00:59:20|24629.74|24549.74|24628.94|24548.94|24630.36|24550.36|24628.94|24548.94|10
1732409970000|2024-11-24 00:59:30|24629.45|24549.45|24625.61|24545.61|24629.45|24549.45|24625.61|24545.61|10
1732409980000|2024-11-24 00:59:40|24624.65|24544.65|24626.22|24546.22|24626.67|24546.67|24624.65|24544.65|10
1732409990000|2024-11-24 00:59:50|24626.43|24546.43|24623.3|24543.3|24626.6|24546.6|24623.3|24543.3|10
1732410000000|2024-11-24 01:00:00|24623.59|24543.59|24627.94|24547.94|24627.97|24547.97|24623.59|24543.59|10
1732410010000|2024-11-24 01:00:10|24627.53|24547.53|24634.14|24554.14|24634.14|24554.14|24627.53|24547.53|10
1732410020000|2024-11-24 01:00:20|24634.09|24554.09|24636.85|24556.85|24637.33|24557.33|24633.8|24553.8|10
1732410030000|2024-11-24 01:00:30|24637.12|24557.12|24629.7|24549.7|24637.12|24557.12|24629.7|24549.7|10
1732410040000|2024-11-24 01:00:40|24629.2|24549.2|24632.49|24552.49|24632.49|24552.49|24628.94|24548.94|10
1732410050000|2024-11-24 01:00:50|24632.76|24552.76|24638.42|24558.42|24639.45|24559.45|24632.76|24552.76|10
1732410060000|2024-11-24 01:01:00|24638.41|24558.41|24632.18|24552.18|24638.41|24558.41|24631.96|24551.96|10
1732410070000|2024-11-24 01:01:10|24631.13|24551.13|24631.29|24551.29|24633.67|24553.67|24631.13|24551.13|10
1732410080000|2024-11-24 01:01:20|24632.22|24552.22|24633.08|24553.08|24633.35|24553.35|24630.87|24550.87|10
1732410090000|2024-11-24 01:01:30|24633.41|24553.41|24636.58|24556.58|24636.97|24556.97|24633.32|24553.32|10
1732410100000|2024-11-24 01:01:40|24636.34|24556.34|24649.91|24569.91|24649.91|24569.91|24636.12|24556.12|10
1732410110000|2024-11-24 01:01:50|24649.7|24569.7|24657.18|24577.18|24657.18|24577.18|24649.7|24569.7|10
1732410120000|2024-11-24 01:02:00|24658.93|24578.93|24656.63|24576.63|24659.54|24579.54|24655.37|24575.37|10
1732410130000|2024-11-24 01:02:10|24659.29|24579.29|24661.14|24581.14|24662.1|24582.1|24659.29|24579.29|10
1732410140000|2024-11-24 01:02:20|24660.91|24580.91|24660.8|24580.8|24663.4|24583.4|24660.8|24580.8|8
1732410150000|2024-11-24 01:02:30|24660.15|24580.15|24650.15|24570.15|24660.15|24580.15|24650.15|24570.15|10
1732410160000|2024-11-24 01:02:40|24651.18|24571.18|24652.69|24572.69|24652.69|24572.69|24651.18|24571.18|10
1732410170000|2024-11-24 01:02:50|24652.99|24572.99|24656.7|24576.7|24657.33|24577.33|24652.99|24572.99|10
1732410180000|2024-11-24 01:03:00|24657.81|24577.81|24653.6|24573.6|24659.32|24579.32|24653.6|24573.6|10
1732410190000|2024-11-24 01:03:10|24653.5|24573.5|24650.98|24570.98|24654.31|24574.31|24650.98|24570.98|10
1732410200000|2024-11-24 01:03:20|24649.87|24569.87|24662.69|24582.69|24662.69|24582.69|24649.87|24569.87|10
1732410210000|2024-11-24 01:03:30|24662.39|24582.39|24663.94|24583.94|24663.94|24583.94|24661.34|24581.34|10
1732410220000|2024-11-24 01:03:40|24664.98|24584.98|24670.65|24590.65|24670.93|24590.93|24664.98|24584.98|10
1732410230000|2024-11-24 01:03:50|24669.82|24589.82|24674.51|24594.51|24674.51|24594.51|24668.74|24588.74|10
1732410240000|2024-11-24 01:04:00|24675.11|24595.11|24674.51|24594.51|24676.36|24596.36|24674.06|24594.06|10
1732410250000|2024-11-24 01:04:10|24674.35|24594.35|24665.74|24585.74|24674.35|24594.35|24665.74|24585.74|10
1732410260000|2024-11-24 01:04:20|24667.05|24587.05|24664.7|24584.7|24667.38|24587.38|24664.7|24584.7|10
1732410270000|2024-11-24 01:04:30|24664.66|24584.66|24660.59|24580.59|24664.66|24584.66|24660.59|24580.59|10
1732410280000|2024-11-24 01:04:40|24660.99|24580.99|24652.84|24572.84|24660.99|24580.99|24652.84|24572.84|9
1732410290000|2024-11-24 01:04:50|24652.74|24572.74|24655.38|24575.38|24655.77|24575.77|24651.49|24571.49|10
1732410300000|2024-11-24 01:05:00|24654.12|24574.12|24656.53|24576.53|24656.59|24576.59|24654.12|24574.12|10
1732410310000|2024-11-24 01:05:10|24656.42|24576.42|24651.33|24571.33|24656.42|24576.42|24650.9|24570.9|10
1732410320000|2024-11-24 01:05:20|24651.87|24571.87|24654.38|24574.38|24654.85|24574.85|24651.42|24571.42|10
1732410330000|2024-11-24 01:05:30|24654.24|24574.24|24656.87|24576.87|24657.32|24577.32|24654.24|24574.24|10
1732410340000|2024-11-24 01:05:40|24656.69|24576.69|24662.81|24582.81|24662.81|24582.81|24656.66|24576.66|10
1732410350000|2024-11-24 01:05:50|24662.77|24582.77|24666.28|24586.28|24666.28|24586.28|24662.68|24582.68|10
1732410360000|2024-11-24 01:06:00|24666.38|24586.38|24670.87|24590.87|24671.33|24591.33|24666.38|24586.38|10
1732410370000|2024-11-24 01:06:10|24671.09|24591.09|24665.98|24585.98|24672|24592|24665.98|24585.98|10
1732410380000|2024-11-24 01:06:20|24665.63|24585.63|24662.18|24582.18|24665.63|24585.63|24661.57|24581.57|10
1732410390000|2024-11-24 01:06:30|24662.62|24582.62|24661.36|24581.36|24662.9|24582.9|24660.14|24580.14|9
1732410400000|2024-11-24 01:06:40|24662.1|24582.1|24660.4|24580.4|24662.36|24582.36|24660.4|24580.4|10
1732410410000|2024-11-24 01:06:50|24660.19|24580.19|24663.72|24583.72|24664.25|24584.25|24659.83|24579.83|10
1732410420000|2024-11-24 01:07:00|24665.46|24585.46|24667.97|24587.97|24667.97|24587.97|24664.43|24584.43|10
1732410430000|2024-11-24 01:07:10|24667.71|24587.71|24664.26|24584.26|24668.18|24588.18|24664.26|24584.26|9
1732410440000|2024-11-24 01:07:20|24663.93|24583.93|24666.01|24586.01|24666.01|24586.01|24661.98|24581.98|10
1732410450000|2024-11-24 01:07:30|24667.29|24587.29|24671.53|24591.53|24671.53|24591.53|24664.32|24584.32|10
1732410460000|2024-11-24 01:07:40|24671.76|24591.76|24678.62|24598.62|24678.62|24598.62|24671.76|24591.76|10
1732410470000|2024-11-24 01:07:50|24678.43|24598.43|24698.02|24618.02|24698.82|24618.82|24678.43|24598.43|10
1732410480000|2024-11-24 01:08:00|24700.09|24620.09|24695.19|24615.19|24700.45|24620.45|24695.09|24615.09|10
1732410490000|2024-11-24 01:08:10|24695.13|24615.13|24697.57|24617.57|24698.22|24618.22|24695.13|24615.13|10
1732410500000|2024-11-24 01:08:20|24701.33|24621.33|24702.84|24622.84|24703.37|24623.37|24701.28|24621.28|10
1732410510000|2024-11-24 01:08:30|24702.38|24622.38|24701.39|24621.39|24703.28|24623.28|24701.39|24621.39|10
1732410520000|2024-11-24 01:08:40|24702.06|24622.06|24701.43|24621.43|24703.28|24623.28|24701.08|24621.08|10
1732410530000|2024-11-24 01:08:50|24701.81|24621.81|24704.47|24624.47|24704.93|24624.93|24701.81|24621.81|10
1732410540000|2024-11-24 01:09:00|24705.44|24625.44|24702.49|24622.49|24708.18|24628.18|24702.49|24622.49|10
1732410550000|2024-11-24 01:09:10|24702.14|24622.14|24698.13|24618.13|24702.53|24622.53|24698.13|24618.13|10
1732410560000|2024-11-24 01:09:20|24699.42|24619.42|24697.01|24617.01|24699.42|24619.42|24697.01|24617.01|10
1732410570000|2024-11-24 01:09:30|24697.11|24617.11|24694.7|24614.7|24698.53|24618.53|24694.7|24614.7|10
1732410580000|2024-11-24 01:09:40|24694.69|24614.69|24692.37|24612.37|24694.72|24614.72|24690.99|24610.99|10
1732410590000|2024-11-24 01:09:50|24692.22|24612.22|24687.82|24607.82|24692.22|24612.22|24687.58|24607.58|10
1732410600000|2024-11-24 01:10:00|24687.77|24607.77|24691.81|24611.81|24691.81|24611.81|24686.25|24606.25|10
1732410610000|2024-11-24 01:10:10|24694.76|24614.76|24688.11|24608.11|24695.07|24615.07|24688.11|24608.11|10
1732410620000|2024-11-24 01:10:20|24686.48|24606.48|24686.61|24606.61|24686.99|24606.99|24685.21|24605.21|10
1732410630000|2024-11-24 01:10:30|24687.77|24607.77|24683.59|24603.59|24687.99|24607.99|24683.37|24603.37|10
1732410640000|2024-11-24 01:10:40|24681.86|24601.86|24674.61|24594.61|24681.86|24601.86|24673.88|24593.88|10
1732410650000|2024-11-24 01:10:50|24674.65|24594.65|24671.95|24591.95|24674.65|24594.65|24670.54|24590.54|10
1732410660000|2024-11-24 01:11:00|24671.58|24591.58|24671.45|24591.45|24675.9|24595.9|24670.77|24590.77|10
1732410670000|2024-11-24 01:11:10|24671.47|24591.47|24671.58|24591.58|24671.97|24591.97|24671.04|24591.04|10
1732410680000|2024-11-24 01:11:20|24672.97|24592.97|24673.34|24593.34|24675.52|24595.52|24672.96|24592.96|10
1732410690000|2024-11-24 01:11:30|24673.38|24593.38|24666.09|24586.09|24673.38|24593.38|24665.04|24585.04|10
1732410700000|2024-11-24 01:11:40|24665.95|24585.95|24671.87|24591.87|24671.92|24591.92|24665.56|24585.56|10
1732410710000|2024-11-24 01:11:50|24672.15|24592.15|24674.48|24594.48|24674.48|24594.48|24669.77|24589.77|10
1732410720000|2024-11-24 01:12:00|24676.8|24596.8|24678.21|24598.21|24679.35|24599.35|24676.8|24596.8|10
1732410730000|2024-11-24 01:12:10|24677.88|24597.88|24678.59|24598.59|24678.59|24598.59|24676.75|24596.75|10
1732410740000|2024-11-24 01:12:20|24678.64|24598.64|24686.45|24606.45|24686.45|24606.45|24678.64|24598.64|10
1732410750000|2024-11-24 01:12:30|24689.19|24609.19|24695.08|24615.08|24695.79|24615.79|24688.86|24608.86|10
1732410760000|2024-11-24 01:12:40|24694.97|24614.97|24694.3|24614.3|24694.97|24614.97|24691.7|24611.7|10
1732410770000|2024-11-24 01:12:50|24696.14|24616.14|24698.39|24618.39|24698.98|24618.98|24696.14|24616.14|10
1732410780000|2024-11-24 01:13:00|24697.14|24617.14|24702.02|24622.02|24704.63|24624.63|24697.14|24617.14|10
1732410790000|2024-11-24 01:13:10|24701.98|24621.98|24706.13|24626.13|24706.13|24626.13|24701.62|24621.62|10
1732410800000|2024-11-24 01:13:20|24706.82|24626.82|24711.15|24631.15|24711.15|24631.15|24706.82|24626.82|10
1732410810000|2024-11-24 01:13:30|24711.83|24631.83|24713.06|24633.06|24713.66|24633.66|24711.83|24631.83|10
1732410820000|2024-11-24 01:13:40|24712.3|24632.3|24711.48|24631.48|24712.3|24632.3|24710.51|24630.51|10
1732410830000|2024-11-24 01:13:50|24710.88|24630.88|24711.91|24631.91|24711.91|24631.91|24710.09|24630.09|10
1732410840000|2024-11-24 01:14:00|24710.83|24630.83|24706.28|24626.28|24710.83|24630.83|24706.28|24626.28|10
1732410850000|2024-11-24 01:14:10|24705.15|24625.15|24692.25|24612.25|24705.15|24625.15|24691.73|24611.73|10
1732410860000|2024-11-24 01:14:20|24690.8|24610.8|24693.26|24613.26|24693.31|24613.31|24690.68|24610.68|10
1732410870000|2024-11-24 01:14:30|24693.7|24613.7|24688.96|24608.96|24693.7|24613.7|24688.96|24608.96|9
1732410880000|2024-11-24 01:14:40|24689.85|24609.85|24678.81|24598.81|24689.85|24609.85|24678.81|24598.81|10
1732410890000|2024-11-24 01:14:50|24677.22|24597.22|24680.03|24600.03|24680.58|24600.58|24676.96|24596.96|10
1732410900000|2024-11-24 01:15:00|24679.79|24599.79|24680.09|24600.09|24681.53|24601.53|24677.94|24597.94|10
1732410910000|2024-11-24 01:15:10|24680.88|24600.88|24683.64|24603.64|24684.58|24604.58|24680.88|24600.88|9
1732410920000|2024-11-24 01:15:20|24683.46|24603.46|24685.75|24605.75|24685.75|24605.75|24683.46|24603.46|10
1732410930000|2024-11-24 01:15:30|24684.92|24604.92|24688.33|24608.33|24688.33|24608.33|24683.89|24603.89|10
1732410940000|2024-11-24 01:15:40|24688.05|24608.05|24692.72|24612.72|24692.72|24612.72|24687.86|24607.86|10
1732410950000|2024-11-24 01:15:50|24693.39|24613.39|24691.48|24611.48|24696.78|24616.78|24691.48|24611.48|10
1732410960000|2024-11-24 01:16:00|24692|24612|24688.65|24608.65|24692.78|24612.78|24688.65|24608.65|10
1732410970000|2024-11-24 01:16:10|24687.53|24607.53|24680.78|24600.78|24687.53|24607.53|24679.77|24599.77|10
1732410980000|2024-11-24 01:16:20|24681.3|24601.3|24678.37|24598.37|24682.19|24602.19|24678.1|24598.1|10
1732410990000|2024-11-24 01:16:30|24679.03|24599.03|24683.7|24603.7|24683.7|24603.7|24678.42|24598.42|10
1732411000000|2024-11-24 01:16:40|24682.95|24602.95|24686.06|24606.06|24686.26|24606.26|24682.95|24602.95|10
1732411010000|2024-11-24 01:16:50|24686.68|24606.68|24687.78|24607.78|24688.25|24608.25|24686.48|24606.48|10
1732411020000|2024-11-24 01:17:00|24686.86|24606.86|24688.01|24608.01|24688.11|24608.11|24684.8|24604.8|10
1732411030000|2024-11-24 01:17:10|24688.69|24608.69|24682.53|24602.53|24689.02|24609.02|24682.53|24602.53|10
1732411040000|2024-11-24 01:17:20|24682.02|24602.02|24677.16|24597.16|24682.28|24602.28|24677.16|24597.16|10
1732411050000|2024-11-24 01:17:30|24678.12|24598.12|24680.79|24600.79|24682.48|24602.48|24676.48|24596.48|10
1732411060000|2024-11-24 01:17:40|24681.24|24601.24|24674.57|24594.57|24681.24|24601.24|24674.57|24594.57|10
1732411070000|2024-11-24 01:17:50|24674.59|24594.59|24677.05|24597.05|24678.69|24598.69|24672.06|24592.06|10
1732411080000|2024-11-24 01:18:00|24676.62|24596.62|24671.32|24591.32|24676.62|24596.62|24671.32|24591.32|10
1732411090000|2024-11-24 01:18:10|24672.8|24592.8|24674.61|24594.61|24674.61|24594.61|24671.4|24591.4|10
1732411100000|2024-11-24 01:18:20|24674.21|24594.21|24669.87|24589.87|24675.34|24595.34|24669.87|24589.87|9
1732411110000|2024-11-24 01:18:30|24669.56|24589.56|24665.59|24585.59|24669.61|24589.61|24664.91|24584.91|10
1732411120000|2024-11-24 01:18:40|24664|24584|24658.73|24578.73|24664|24584|24658.73|24578.73|10
1732411130000|2024-11-24 01:18:50|24658.44|24578.44|24649.19|24569.19|24658.44|24578.44|24649.19|24569.19|10
1732411140000|2024-11-24 01:19:00|24649.53|24569.53|24649.62|24569.62|24649.87|24569.87|24648.74|24568.74|10
1732411150000|2024-11-24 01:19:10|24648.71|24568.71|24653.37|24573.37|24653.79|24573.79|24648.71|24568.71|10
1732411160000|2024-11-24 01:19:20|24654.9|24574.9|24652.51|24572.51|24654.9|24574.9|24651.22|24571.22|10
1732411170000|2024-11-24 01:19:30|24652.35|24572.35|24654.92|24574.92|24655.17|24575.17|24652.26|24572.26|10
1732411180000|2024-11-24 01:19:40|24655.93|24575.93|24652.41|24572.41|24655.93|24575.93|24652.41|24572.41|10
1732411190000|2024-11-24 01:19:50|24651.44|24571.44|24650.76|24570.76|24651.44|24571.44|24648.62|24568.62|10
1732411200000|2024-11-24 01:20:00|24650.2|24570.2|24649.6|24569.6|24650.23|24570.23|24646.45|24566.45|10
1732411210000|2024-11-24 01:20:10|24649.04|24569.04|24653.88|24573.88|24654.42|24574.42|24649.04|24569.04|10
1732411220000|2024-11-24 01:20:20|24653.31|24573.31|24653.65|24573.65|24654.34|24574.34|24652.74|24572.74|10
1732411230000|2024-11-24 01:20:30|24654.25|24574.25|24655.11|24575.11|24656.15|24576.15|24650.92|24570.92|10
1732411240000|2024-11-24 01:20:40|24654.47|24574.47|24652.4|24572.4|24654.64|24574.64|24651.57|24571.57|10
1732411250000|2024-11-24 01:20:50|24653.37|24573.37|24653.67|24573.67|24653.67|24573.67|24650.49|24570.49|10
1732411260000|2024-11-24 01:21:00|24653.29|24573.29|24651.64|24571.64|24653.29|24573.29|24650|24570|10
1732411270000|2024-11-24 01:21:10|24651.52|24571.52|24644.39|24564.39|24651.52|24571.52|24644.39|24564.39|10
1732411280000|2024-11-24 01:21:20|24644.3|24564.3|24646.25|24566.25|24646.52|24566.52|24641|24561|10
1732411290000|2024-11-24 01:21:30|24646.31|24566.31|24649.41|24569.41|24651.6|24571.6|24646.31|24566.31|10
1732411300000|2024-11-24 01:21:40|24649.91|24569.91|24650.42|24570.42|24651.03|24571.03|24649.33|24569.33|10
1732411310000|2024-11-24 01:21:50|24651.9|24571.9|24652.67|24572.67|24653.54|24573.54|24651.03|24571.03|10
1732411320000|2024-11-24 01:22:00|24653.79|24573.79|24642.54|24562.54|24653.79|24573.79|24642.54|24562.54|10
1732411330000|2024-11-24 01:22:10|24642.68|24562.68|24636.01|24556.01|24642.68|24562.68|24636.01|24556.01|10
1732411340000|2024-11-24 01:22:20|24634.86|24554.86|24630.96|24550.96|24636.24|24556.24|24630.96|24550.96|10
1732411350000|2024-11-24 01:22:30|24631.11|24551.11|24629.54|24549.54|24631.11|24551.11|24626.59|24546.59|10
1732411360000|2024-11-24 01:22:40|24629.73|24549.73|24631.65|24551.65|24632.55|24552.55|24629.73|24549.73|10
1732411370000|2024-11-24 01:22:50|24631.58|24551.58|24631.72|24551.72|24632.71|24552.71|24630.6|24550.6|10
1732411380000|2024-11-24 01:23:00|24634.57|24554.57|24630.52|24550.52|24635.39|24555.39|24630.34|24550.34|10
1732411390000|2024-11-24 01:23:10|24630.55|24550.55|24625.74|24545.74|24630.67|24550.67|24625.74|24545.74|10
1732411400000|2024-11-24 01:23:20|24626.42|24546.42|24631.11|24551.11|24631.17|24551.17|24626.42|24546.42|10
1732411410000|2024-11-24 01:23:30|24631.82|24551.82|24629.98|24549.98|24632.3|24552.3|24629.98|24549.98|10
1732411420000|2024-11-24 01:23:40|24628.99|24548.99|24627.55|24547.55|24629.44|24549.44|24627.47|24547.47|10
1732411430000|2024-11-24 01:23:50|24627.82|24547.82|24624.83|24544.83|24628.28|24548.28|24623.9|24543.9|10
1732411440000|2024-11-24 01:24:00|24625.2|24545.2|24624.37|24544.37|24625.2|24545.2|24622.91|24542.91|10
1732411450000|2024-11-24 01:24:10|24624.1|24544.1|24630.8|24550.8|24631.25|24551.25|24624.1|24544.1|10
1732411460000|2024-11-24 01:24:20|24631.24|24551.24|24630.79|24550.79|24631.39|24551.39|24629.83|24549.83|10
1732411470000|2024-11-24 01:24:30|24630.61|24550.61|24627.2|24547.2|24631.64|24551.64|24627.2|24547.2|10
1732411480000|2024-11-24 01:24:40|24626.1|24546.1|24627.25|24547.25|24627.25|24547.25|24625.99|24545.99|10
1732411490000|2024-11-24 01:24:50|24627.7|24547.7|24630.92|24550.92|24630.92|24550.92|24626.56|24546.56|9
1732411500000|2024-11-24 01:25:00|24630.61|24550.61|24637.01|24557.01|24637.46|24557.46|24629.94|24549.94|10
1732411510000|2024-11-24 01:25:10|24637.37|24557.37|24635.34|24555.34|24637.37|24557.37|24634.57|24554.57|10
1732411520000|2024-11-24 01:25:20|24637.02|24557.02|24641.2|24561.2|24641.2|24561.2|24636.75|24556.75|10
1732411530000|2024-11-24 01:25:30|24640.78|24560.78|24640.45|24560.45|24640.92|24560.92|24639.83|24559.83|10
1732411540000|2024-11-24 01:25:40|24640.12|24560.12|24639.74|24559.74|24640.12|24560.12|24637.55|24557.55|10
1732411550000|2024-11-24 01:25:50|24640.06|24560.06|24638.27|24558.27|24643.39|24563.39|24638.27|24558.27|10
1732411560000|2024-11-24 01:26:00|24637.89|24557.89|24638.55|24558.55|24639.48|24559.48|24637.89|24557.89|10
1732411570000|2024-11-24 01:26:10|24638.36|24558.36|24639.72|24559.72|24639.72|24559.72|24635.99|24555.99|10
1732411580000|2024-11-24 01:26:20|24639.86|24559.86|24635.09|24555.09|24640.93|24560.93|24634.04|24554.04|10
1732411590000|2024-11-24 01:26:30|24635.82|24555.82|24636.51|24556.51|24636.51|24556.51|24635.75|24555.75|10
1732411600000|2024-11-24 01:26:40|24636.35|24556.35|24638.39|24558.39|24638.51|24558.51|24636.35|24556.35|10
1732411610000|2024-11-24 01:26:50|24637.69|24557.69|24636.37|24556.37|24637.84|24557.84|24636.37|24556.37|10
1732411620000|2024-11-24 01:27:00|24635.88|24555.88|24633.91|24553.91|24638.23|24558.23|24633.72|24553.72|10
1732411630000|2024-11-24 01:27:10|24633.77|24553.77|24634.27|24554.27|24634.46|24554.46|24632.73|24552.73|10
1732411640000|2024-11-24 01:27:20|24634.39|24554.39|24633.48|24553.48|24635.09|24555.09|24633.33|24553.33|10
1732411650000|2024-11-24 01:27:30|24633.27|24553.27|24631.47|24551.47|24634.55|24554.55|24631.47|24551.47|10
1732411660000|2024-11-24 01:27:40|24630.98|24550.98|24628.39|24548.39|24630.98|24550.98|24628.39|24548.39|9
1732411670000|2024-11-24 01:27:50|24627.95|24547.95|24628.12|24548.12|24628.12|24548.12|24626.91|24546.91|10
1732411680000|2024-11-24 01:28:00|24628.42|24548.42|24626.98|24546.98|24628.51|24548.51|24626.92|24546.92|10
1732411690000|2024-11-24 01:28:10|24626.59|24546.59|24626.76|24546.76|24627.88|24547.88|24626.17|24546.17|10
1732411700000|2024-11-24 01:28:20|24627.39|24547.39|24621.7|24541.7|24627.39|24547.39|24621.38|24541.38|10
1732411710000|2024-11-24 01:28:30|24621.58|24541.58|24622.18|24542.18|24622.31|24542.31|24621.24|24541.24|10
1732411720000|2024-11-24 01:28:40|24621.07|24541.07|24622.23|24542.23|24622.63|24542.63|24620.94|24540.94|9
1732411730000|2024-11-24 01:28:50|24622.62|24542.62|24619.24|24539.24|24623.69|24543.69|24619.24|24539.24|10
1732411740000|2024-11-24 01:29:00|24619.1|24539.1|24617.55|24537.55|24619.2|24539.2|24617.26|24537.26|10
1732411750000|2024-11-24 01:29:10|24616.97|24536.97|24622.68|24542.68|24623.19|24543.19|24616.97|24536.97|10
1732411760000|2024-11-24 01:29:20|24623.27|24543.27|24622.36|24542.36|24625.39|24545.39|24622.32|24542.32|10
1732411770000|2024-11-24 01:29:30|24622.28|24542.28|24621.62|24541.62|24622.7|24542.7|24621.62|24541.62|10
1732411780000|2024-11-24 01:29:40|24621.72|24541.72|24621.93|24541.93|24621.93|24541.93|24617.46|24537.46|10
1732411790000|2024-11-24 01:29:50|24622.06|24542.06|24622.87|24542.87|24622.91|24542.91|24622.06|24542.06|8
1732411800000|2024-11-24 01:30:00|24623.19|24543.19|24624.39|24544.39|24625.2|24545.2|24623.19|24543.19|10
1732411810000|2024-11-24 01:30:10|24624.43|24544.43|24626.43|24546.43|24626.6|24546.6|24624|24544|10
1732411820000|2024-11-24 01:30:20|24627.22|24547.22|24630.07|24550.07|24630.07|24550.07|24627.22|24547.22|10
1732411830000|2024-11-24 01:30:30|24630.16|24550.16|24636.64|24556.64|24636.87|24556.87|24630.16|24550.16|9
1732411840000|2024-11-24 01:30:40|24637.69|24557.69|24642.56|24562.56|24642.56|24562.56|24637.69|24557.69|10
1732411850000|2024-11-24 01:30:50|24642.87|24562.87|24646.91|24566.91|24646.91|24566.91|24642.87|24562.87|10
1732411860000|2024-11-24 01:31:00|24647.67|24567.67|24653.16|24573.16|24653.26|24573.26|24647.67|24567.67|10
1732411870000|2024-11-24 01:31:10|24652.78|24572.78|24652.21|24572.21|24653.31|24573.31|24652.06|24572.06|10
1732411880000|2024-11-24 01:31:20|24651.92|24571.92|24648.96|24568.96|24652.56|24572.56|24648.96|24568.96|10
1732411890000|2024-11-24 01:31:30|24648.15|24568.15|24650.34|24570.34|24650.34|24570.34|24646.67|24566.67|10
1732411900000|2024-11-24 01:31:40|24651.48|24571.48|24654.94|24574.94|24655.14|24575.14|24650.79|24570.79|10
1732411910000|2024-11-24 01:31:50|24654.66|24574.66|24649.93|24569.93|24654.66|24574.66|24649.93|24569.93|10
1732411920000|2024-11-24 01:32:00|24649.82|24569.82|24648.12|24568.12|24650.21|24570.21|24647.82|24567.82|10
1732411930000|2024-11-24 01:32:10|24648.11|24568.11|24642.58|24562.58|24648.11|24568.11|24642.12|24562.12|10
1732411940000|2024-11-24 01:32:20|24642.31|24562.31|24636.63|24556.63|24642.31|24562.31|24636.63|24556.63|10
1732411950000|2024-11-24 01:32:30|24636.39|24556.39|24633.66|24553.66|24636.39|24556.39|24633.58|24553.58|10
1732411960000|2024-11-24 01:32:40|24633.97|24553.97|24631.61|24551.61|24633.97|24553.97|24630.83|24550.83|9
1732411970000|2024-11-24 01:32:50|24631.94|24551.94|24634.54|24554.54|24634.54|24554.54|24631.25|24551.25|10
1732411980000|2024-11-24 01:33:00|24635.86|24555.86|24638.7|24558.7|24638.7|24558.7|24635.24|24555.24|10
1732411990000|2024-11-24 01:33:10|24638.81|24558.81|24647.5|24567.5|24647.62|24567.62|24637.8|24557.8|10
1732412000000|2024-11-24 01:33:20|24647.58|24567.58|24648.79|24568.79|24649.46|24569.46|24647.58|24567.58|10
1732412010000|2024-11-24 01:33:30|24648.91|24568.91|24646.72|24566.72|24648.91|24568.91|24646.72|24566.72|10
1732412020000|2024-11-24 01:33:40|24646.03|24566.03|24645.11|24565.11|24646.6|24566.6|24644.7|24564.7|10
1732412030000|2024-11-24 01:33:50|24645.3|24565.3|24646.35|24566.35|24646.35|24566.35|24645.08|24565.08|9
1732412040000|2024-11-24 01:34:00|24646.38|24566.38|24649.03|24569.03|24650.66|24570.66|24645.86|24565.86|10
1732412050000|2024-11-24 01:34:10|24648.2|24568.2|24643.33|24563.33|24648.35|24568.35|24643.33|24563.33|10
1732412060000|2024-11-24 01:34:20|24642.39|24562.39|24644.7|24564.7|24649.19|24569.19|24642.39|24562.39|10
1732412070000|2024-11-24 01:34:30|24644.16|24564.16|24644.69|24564.69|24644.75|24564.75|24643.03|24563.03|9
1732412080000|2024-11-24 01:34:40|24645.1|24565.1|24640.32|24560.32|24645.11|24565.11|24640.32|24560.32|10
1732412090000|2024-11-24 01:34:50|24640.3|24560.3|24635.46|24555.46|24640.3|24560.3|24635.33|24555.33|10
1732412100000|2024-11-24 01:35:00|24634.47|24554.47|24632.74|24552.74|24635.67|24555.67|24632.74|24552.74|10
1732412110000|2024-11-24 01:35:10|24632.37|24552.37|24635.39|24555.39|24635.49|24555.49|24632.37|24552.37|10
1732412120000|2024-11-24 01:35:20|24635.95|24555.95|24636.85|24556.85|24636.85|24556.85|24635.1|24555.1|10
1732412130000|2024-11-24 01:35:30|24635.61|24555.61|24636.93|24556.93|24638.48|24558.48|24635.61|24555.61|10
1732412140000|2024-11-24 01:35:40|24637.21|24557.21|24638.68|24558.68|24639.65|24559.65|24637.21|24557.21|10
1732412150000|2024-11-24 01:35:50|24638.54|24558.54|24639.67|24559.67|24639.67|24559.67|24637.76|24557.76|10
1732412160000|2024-11-24 01:36:00|24640.54|24560.54|24640.89|24560.89|24641.87|24561.87|24640.54|24560.54|10
1732412170000|2024-11-24 01:36:10|24640.68|24560.68|24639.65|24559.65|24640.75|24560.75|24639.08|24559.08|10
1732412180000|2024-11-24 01:36:20|24640.48|24560.48|24640.69|24560.69|24642.59|24562.59|24640.48|24560.48|9
1732412190000|2024-11-24 01:36:30|24640.88|24560.88|24639.44|24559.44|24641.46|24561.46|24639.44|24559.44|10
1732412200000|2024-11-24 01:36:40|24639.81|24559.81|24644.73|24564.73|24644.73|24564.73|24638.9|24558.9|10
1732412210000|2024-11-24 01:36:50|24642.68|24562.68|24638.83|24558.83|24642.68|24562.68|24638.83|24558.83|10
1732412220000|2024-11-24 01:37:00|24638.82|24558.82|24639.33|24559.33|24639.51|24559.51|24638.1|24558.1|10
1732412230000|2024-11-24 01:37:10|24639.74|24559.74|24639.95|24559.95|24640.42|24560.42|24639.44|24559.44|9
1732412240000|2024-11-24 01:37:20|24639.05|24559.05|24637.7|24557.7|24639.57|24559.57|24637.7|24557.7|10
1732412250000|2024-11-24 01:37:30|24637.26|24557.26|24636.5|24556.5|24638.36|24558.36|24636.5|24556.5|10
1732412260000|2024-11-24 01:37:40|24636.47|24556.47|24634.78|24554.78|24637.5|24557.5|24634.7|24554.7|10
1732412270000|2024-11-24 01:37:50|24634.73|24554.73|24632.34|24552.34|24634.8|24554.8|24631.48|24551.48|10
1732412280000|2024-11-24 01:38:00|24632.19|24552.19|24632.9|24552.9|24632.9|24552.9|24630.93|24550.93|10
1732412290000|2024-11-24 01:38:10|24632.94|24552.94|24642.44|24562.44|24642.44|24562.44|24632.94|24552.94|10
1732412300000|2024-11-24 01:38:20|24642.32|24562.32|24640.98|24560.98|24643.64|24563.64|24640.98|24560.98|10
1732412310000|2024-11-24 01:38:30|24639.25|24559.25|24640.33|24560.33|24640.51|24560.51|24638.48|24558.48|10
1732412320000|2024-11-24 01:38:40|24639.91|24559.91|24644.11|24564.11|24645.03|24565.03|24639.33|24559.33|10
1732412330000|2024-11-24 01:38:50|24644.42|24564.42|24644.23|24564.23|24646.03|24566.03|24644.13|24564.13|10
1732412340000|2024-11-24 01:39:00|24644.11|24564.11|24645.46|24565.46|24645.46|24565.46|24643.34|24563.34|9
1732412350000|2024-11-24 01:39:10|24645.93|24565.93|24652.19|24572.19|24652.19|24572.19|24645.93|24565.93|10
1732412360000|2024-11-24 01:39:20|24652.28|24572.28|24648.28|24568.28|24652.28|24572.28|24648.28|24568.28|10
1732412370000|2024-11-24 01:39:30|24648.76|24568.76|24651.96|24571.96|24651.96|24571.96|24648.76|24568.76|10
1732412380000|2024-11-24 01:39:40|24652.14|24572.14|24655.78|24575.78|24655.78|24575.78|24652.14|24572.14|10
1732412390000|2024-11-24 01:39:50|24655.85|24575.85|24654.86|24574.86|24655.85|24575.85|24654.62|24574.62|9
1732412400000|2024-11-24 01:40:00|24654.91|24574.91|24653.23|24573.23|24655.1|24575.1|24652.75|24572.75|10
1732412410000|2024-11-24 01:40:10|24655.23|24575.23|24657.26|24577.26|24657.26|24577.26|24655.23|24575.23|8
1732412420000|2024-11-24 01:40:20|24656.81|24576.81|24657.81|24577.81|24658.8|24578.8|24656.19|24576.19|10
1732412430000|2024-11-24 01:40:30|24657.68|24577.68|24656.49|24576.49|24657.68|24577.68|24656.49|24576.49|10
1732412440000|2024-11-24 01:40:40|24656.83|24576.83|24656.35|24576.35|24657.12|24577.12|24655.94|24575.94|9
1732412450000|2024-11-24 01:40:50|24656.51|24576.51|24654.71|24574.71|24657.16|24577.16|24654.63|24574.63|9
1732412460000|2024-11-24 01:41:00|24654.43|24574.43|24655.49|24575.49|24656.49|24576.49|24654.43|24574.43|10
1732412470000|2024-11-24 01:41:10|24655.5|24575.5|24660.87|24580.87|24660.87|24580.87|24655.5|24575.5|10
1732412480000|2024-11-24 01:41:20|24661.38|24581.38|24662.78|24582.78|24662.78|24582.78|24661.01|24581.01|10
1732412490000|2024-11-24 01:41:30|24663.15|24583.15|24666.1|24586.1|24666.34|24586.34|24663.15|24583.15|9
1732412500000|2024-11-24 01:41:40|24666.67|24586.67|24660.85|24580.85|24666.67|24586.67|24660.34|24580.34|10
1732412510000|2024-11-24 01:41:50|24661.06|24581.06|24659.09|24579.09|24662.03|24582.03|24659.09|24579.09|10
1732412520000|2024-11-24 01:42:00|24658.98|24578.98|24661.93|24581.93|24662.38|24582.38|24658.98|24578.98|9
1732412530000|2024-11-24 01:42:10|24661.77|24581.77|24659.25|24579.25|24661.77|24581.77|24659.25|24579.25|10
1732412540000|2024-11-24 01:42:20|24659.19|24579.19|24661.77|24581.77|24661.77|24581.77|24658.62|24578.62|10
1732412550000|2024-11-24 01:42:30|24662.72|24582.72|24662.4|24582.4|24663|24583|24662.05|24582.05|10
1732412560000|2024-11-24 01:42:40|24662.27|24582.27|24663.1|24583.1|24663.1|24583.1|24661.7|24581.7|10
1732412570000|2024-11-24 01:42:50|24663.04|24583.04|24659.14|24579.14|24663.04|24583.04|24659.11|24579.11|10
1732412580000|2024-11-24 01:43:00|24657.64|24577.64|24658.41|24578.41|24658.41|24578.41|24655.83|24575.83|10
1732412590000|2024-11-24 01:43:10|24658.3|24578.3|24657.33|24577.33|24658.57|24578.57|24657.16|24577.16|10
1732412600000|2024-11-24 01:43:20|24657.26|24577.26|24656.16|24576.16|24657.41|24577.41|24656.16|24576.16|10
1732412610000|2024-11-24 01:43:30|24656.04|24576.04|24655.84|24575.84|24657.23|24577.23|24655.67|24575.67|10
1732412620000|2024-11-24 01:43:40|24655.56|24575.56|24654.48|24574.48|24655.58|24575.58|24654.11|24574.11|10
1732412630000|2024-11-24 01:43:50|24654.62|24574.62|24651.63|24571.63|24654.62|24574.62|24651.63|24571.63|10
1732412640000|2024-11-24 01:44:00|24650.9|24570.9|24650.34|24570.34|24651.43|24571.43|24650.27|24570.27|10
1732412650000|2024-11-24 01:44:10|24649.46|24569.46|24644.33|24564.33|24649.6|24569.6|24644.33|24564.33|10
1732412660000|2024-11-24 01:44:20|24644.43|24564.43|24643.84|24563.84|24644.59|24564.59|24643.7|24563.7|10
1732412670000|2024-11-24 01:44:30|24643.56|24563.56|24643.7|24563.7|24644.27|24564.27|24643.38|24563.38|10
1732412680000|2024-11-24 01:44:40|24644.85|24564.85|24644.51|24564.51|24646.36|24566.36|24642.65|24562.65|10
1732412690000|2024-11-24 01:44:50|24645.21|24565.21|24647.77|24567.77|24647.77|24567.77|24645.21|24565.21|10
1732412700000|2024-11-24 01:45:00|24647.84|24567.84|24650.4|24570.4|24651.9|24571.9|24647.84|24567.84|10
1732412710000|2024-11-24 01:45:10|24649.43|24569.43|24648.77|24568.77|24649.65|24569.65|24647.72|24567.72|10
1732412720000|2024-11-24 01:45:20|24648.32|24568.32|24647.04|24567.04|24650.22|24570.22|24646.41|24566.41|10
1732412730000|2024-11-24 01:45:30|24646.89|24566.89|24647.31|24567.31|24647.95|24567.95|24646.89|24566.89|10
1732412740000|2024-11-24 01:45:40|24647.48|24567.48|24649.16|24569.16|24649.16|24569.16|24646.15|24566.15|10
1732412750000|2024-11-24 01:45:50|24649.94|24569.94|24654.76|24574.76|24654.88|24574.88|24649.94|24569.94|9
1732412760000|2024-11-24 01:46:00|24654.47|24574.47|24654.79|24574.79|24656.02|24576.02|24654.2|24574.2|10
1732412770000|2024-11-24 01:46:10|24655.19|24575.19|24661.78|24581.78|24661.78|24581.78|24655.19|24575.19|10
1732412780000|2024-11-24 01:46:20|24661.44|24581.44|24662.52|24582.52|24665.06|24585.06|24661.44|24581.44|10
1732412790000|2024-11-24 01:46:30|24664.98|24584.98|24664.91|24584.91|24665.96|24585.96|24664.69|24584.69|10
1732412800000|2024-11-24 01:46:40|24665.43|24585.43|24679.84|24599.84|24679.84|24599.84|24665.43|24585.43|9
1732412810000|2024-11-24 01:46:50|24679.92|24599.92|24683.98|24603.98|24684.08|24604.08|24679.92|24599.92|10
1732412820000|2024-11-24 01:47:00|24683.95|24603.95|24689.75|24609.75|24690.09|24610.09|24683.95|24603.95|10
1732412830000|2024-11-24 01:47:10|24689.2|24609.2|24689.6|24609.6|24689.67|24609.67|24688.32|24608.32|10
1732412840000|2024-11-24 01:47:20|24690.38|24610.38|24704.23|24624.23|24704.23|24624.23|24690.38|24610.38|10
1732412850000|2024-11-24 01:47:30|24705.23|24625.23|24708.26|24628.26|24709.59|24629.59|24705.21|24625.21|10
1732412860000|2024-11-24 01:47:40|24705.45|24625.45|24701.05|24621.05|24705.45|24625.45|24701.05|24621.05|10
1732412870000|2024-11-24 01:47:50|24702.1|24622.1|24703.07|24623.07|24703.19|24623.19|24701.52|24621.52|10
1732412880000|2024-11-24 01:48:00|24702.84|24622.84|24701.29|24621.29|24702.84|24622.84|24700.96|24620.96|10
1732412890000|2024-11-24 01:48:10|24702.35|24622.35|24705.27|24625.27|24705.74|24625.74|24702.35|24622.35|10
1732412900000|2024-11-24 01:48:20|24706|24626|24707.13|24627.13|24707.79|24627.79|24705.99|24625.99|10
1732412910000|2024-11-24 01:48:30|24707.57|24627.57|24707.97|24627.97|24708.72|24628.72|24707.57|24627.57|10
1732412920000|2024-11-24 01:48:40|24707.82|24627.82|24708.79|24628.79|24708.79|24628.79|24706.79|24626.79|10
1732412930000|2024-11-24 01:48:50|24708.84|24628.84|24706.73|24626.73|24708.98|24628.98|24706.73|24626.73|10
1732412940000|2024-11-24 01:49:00|24708.2|24628.2|24711.9|24631.9|24711.9|24631.9|24707.52|24627.52|10
1732412950000|2024-11-24 01:49:10|24712.12|24632.12|24713.17|24633.17|24713.3|24633.3|24711.36|24631.36|10
1732412960000|2024-11-24 01:49:20|24713.69|24633.69|24715.64|24635.64|24717.86|24637.86|24713.69|24633.69|10
1732412970000|2024-11-24 01:49:30|24715.57|24635.57|24715.28|24635.28|24715.57|24635.57|24713.8|24633.8|10
1732412980000|2024-11-24 01:49:40|24714.52|24634.52|24713.6|24633.6|24717.02|24637.02|24713.56|24633.56|10
1732412990000|2024-11-24 01:49:50|24713.47|24633.47|24704.26|24624.26|24713.47|24633.47|24704.26|24624.26|10
1732413000000|2024-11-24 01:50:00|24701.63|24621.63|24703.39|24623.39|24703.63|24623.63|24700.55|24620.55|10
1732413010000|2024-11-24 01:50:10|24703.84|24623.84|24705.42|24625.42|24705.42|24625.42|24703.84|24623.84|9
1732413020000|2024-11-24 01:50:20|24704.82|24624.82|24707.64|24627.64|24708.07|24628.07|24704.77|24624.77|10
1732413030000|2024-11-24 01:50:30|24707.88|24627.88|24710.28|24630.28|24711|24631|24706.8|24626.8|10
1732413040000|2024-11-24 01:50:40|24709.88|24629.88|24712|24632|24712.14|24632.14|24709.47|24629.47|9
1732413050000|2024-11-24 01:50:50|24711.85|24631.85|24710.92|24630.92|24712.26|24632.26|24710.92|24630.92|10
1732413060000|2024-11-24 01:51:00|24711.39|24631.39|24711.46|24631.46|24713.71|24633.71|24710.75|24630.75|10
1732413070000|2024-11-24 01:51:10|24711.64|24631.64|24713.34|24633.34|24713.87|24633.87|24711.64|24631.64|10
1732413080000|2024-11-24 01:51:20|24713.24|24633.24|24708.92|24628.92|24713.24|24633.24|24708.92|24628.92|10
1732413090000|2024-11-24 01:51:30|24708.26|24628.26|24703.93|24623.93|24708.26|24628.26|24703.87|24623.87|10
1732413100000|2024-11-24 01:51:40|24703.9|24623.9|24705.56|24625.56|24706.29|24626.29|24703.9|24623.9|10
1732413110000|2024-11-24 01:51:50|24705.7|24625.7|24706.21|24626.21|24706.25|24626.25|24704.82|24624.82|9
1732413120000|2024-11-24 01:52:00|24706.1|24626.1|24708.16|24628.16|24709.17|24629.17|24704.06|24624.06|10
1732413130000|2024-11-24 01:52:10|24706.59|24626.59|24710.69|24630.69|24710.69|24630.69|24706.59|24626.59|10
1732413140000|2024-11-24 01:52:20|24710.58|24630.58|24710.32|24630.32|24710.84|24630.84|24710.26|24630.26|10
1732413150000|2024-11-24 01:52:30|24710.42|24630.42|24708.52|24628.52|24710.84|24630.84|24707.84|24627.84|10
1732413160000|2024-11-24 01:52:40|24708.15|24628.15|24710.74|24630.74|24711.65|24631.65|24707.95|24627.95|10
1732413170000|2024-11-24 01:52:50|24710.86|24630.86|24710.14|24630.14|24711.59|24631.59|24710.14|24630.14|10
1732413180000|2024-11-24 01:53:00|24711.42|24631.42|24709.95|24629.95|24712.95|24632.95|24709.95|24629.95|10
1732413190000|2024-11-24 01:53:10|24710|24630|24709.25|24629.25|24710|24630|24709.24|24629.24|10
1732413200000|2024-11-24 01:53:20|24709.18|24629.18|24709.7|24629.7|24709.7|24629.7|24707.85|24627.85|10
1732413210000|2024-11-24 01:53:30|24710.03|24630.03|24713.75|24633.75|24714.14|24634.14|24709.84|24629.84|10
1732413220000|2024-11-24 01:53:40|24713.55|24633.55|24714.18|24634.18|24714.79|24634.79|24713.55|24633.55|10
1732413230000|2024-11-24 01:53:50|24714.07|24634.07|24723.21|24643.21|24723.21|24643.21|24713.99|24633.99|10
1732413240000|2024-11-24 01:54:00|24721.69|24641.69|24721.97|24641.97|24722.54|24642.54|24720.85|24640.85|10
1732413250000|2024-11-24 01:54:10|24721.85|24641.85|24727.25|24647.25|24727.75|24647.75|24721.85|24641.85|10
1732413260000|2024-11-24 01:54:20|24726.91|24646.91|24728.08|24648.08|24729.53|24649.53|24726.91|24646.91|10
1732413270000|2024-11-24 01:54:30|24728.69|24648.69|24732.37|24652.37|24732.37|24652.37|24728.53|24648.53|10
1732413280000|2024-11-24 01:54:40|24732.61|24652.61|24729.01|24649.01|24732.61|24652.61|24729.01|24649.01|10
1732413290000|2024-11-24 01:54:50|24730.01|24650.01|24734.68|24654.68|24734.68|24654.68|24728.53|24648.53|10
1732413300000|2024-11-24 01:55:00|24734.33|24654.33|24732.85|24652.85|24735.05|24655.05|24732.09|24652.09|10
1732413310000|2024-11-24 01:55:10|24732.72|24652.72|24730.51|24650.51|24732.72|24652.72|24729.76|24649.76|10
1732413320000|2024-11-24 01:55:20|24731.17|24651.17|24728.44|24648.44|24731.17|24651.17|24726.37|24646.37|10
1732413330000|2024-11-24 01:55:30|24728.3|24648.3|24726.86|24646.86|24728.84|24648.84|24726.86|24646.86|10
1732413340000|2024-11-24 01:55:40|24726.79|24646.79|24722.44|24642.44|24727.23|24647.23|24722.16|24642.16|9
1732413350000|2024-11-24 01:55:50|24722.06|24642.06|24720.15|24640.15|24722.23|24642.23|24719.89|24639.89|10
1732413360000|2024-11-24 01:56:00|24719.75|24639.75|24723.42|24643.42|24723.42|24643.42|24719.75|24639.75|10
1732413370000|2024-11-24 01:56:10|24723.54|24643.54|24724.29|24644.29|24724.87|24644.87|24723.5|24643.5|10
1732413380000|2024-11-24 01:56:20|24724|24644|24725.83|24645.83|24725.83|24645.83|24722.18|24642.18|10
1732413390000|2024-11-24 01:56:30|24726.17|24646.17|24727.36|24647.36|24727.36|24647.36|24725.06|24645.06|10
1732413400000|2024-11-24 01:56:40|24728.55|24648.55|24731.94|24651.94|24731.94|24651.94|24728.55|24648.55|10
1732413410000|2024-11-24 01:56:50|24731.97|24651.97|24729.6|24649.6|24731.97|24651.97|24729.6|24649.6|10
1732413420000|2024-11-24 01:57:00|24729.57|24649.57|24729.65|24649.65|24730.14|24650.14|24729.14|24649.14|10
1732413430000|2024-11-24 01:57:10|24728.88|24648.88|24728.72|24648.72|24729.28|24649.28|24727.13|24647.13|10
1732413440000|2024-11-24 01:57:20|24729.32|24649.32|24723.98|24643.98|24729.55|24649.55|24723.98|24643.98|10
1732413450000|2024-11-24 01:57:30|24724.12|24644.12|24721.94|24641.94|24725.31|24645.31|24721.94|24641.94|10
1732413460000|2024-11-24 01:57:40|24721.63|24641.63|24722.31|24642.31|24722.31|24642.31|24721.19|24641.19|10
1732413470000|2024-11-24 01:57:50|24722.16|24642.16|24722.04|24642.04|24722.9|24642.9|24721.61|24641.61|10
1732413480000|2024-11-24 01:58:00|24722.07|24642.07|24721.13|24641.13|24722.07|24642.07|24720.19|24640.19|10
1732413490000|2024-11-24 01:58:10|24721.72|24641.72|24725.6|24645.6|24725.63|24645.63|24721.72|24641.72|10
1732413500000|2024-11-24 01:58:20|24725.63|24645.63|24721.75|24641.75|24726.3|24646.3|24721.75|24641.75|10
1732413510000|2024-11-24 01:58:30|24722.36|24642.36|24724.14|24644.14|24725.24|24645.24|24722.36|24642.36|10
1732413520000|2024-11-24 01:58:40|24723.67|24643.67|24717.62|24637.62|24723.67|24643.67|24717.62|24637.62|10
1732413530000|2024-11-24 01:58:50|24717.4|24637.4|24717.9|24637.9|24718.51|24638.51|24717.31|24637.31|10
1732413540000|2024-11-24 01:59:00|24717.85|24637.85|24718.59|24638.59|24718.76|24638.76|24717.56|24637.56|10
1732413550000|2024-11-24 01:59:10|24719.22|24639.22|24718.24|24638.24|24719.22|24639.22|24718.24|24638.24|10
1732413560000|2024-11-24 01:59:20|24717.51|24637.51|24716|24636|24717.51|24637.51|24716|24636|10
1732413570000|2024-11-24 01:59:30|24716.46|24636.46|24714.8|24634.8|24716.59|24636.59|24714.24|24634.24|10
1732413580000|2024-11-24 01:59:40|24715.61|24635.61|24718.32|24638.32|24720.03|24640.03|24715.61|24635.61|10
1732413590000|2024-11-24 01:59:50|24718.6|24638.6|24720.3|24640.3|24721.32|24641.32|24718.6|24638.6|10
1732413600000|2024-11-24 02:00:00|24719.85|24639.85|24719.37|24639.37|24721.06|24641.06|24716.44|24636.44|10
1732413610000|2024-11-24 02:00:10|24719.38|24639.38|24715.42|24635.42|24720.22|24640.22|24715.06|24635.06|10
1732413620000|2024-11-24 02:00:20|24715.25|24635.25|24710.91|24630.91|24715.45|24635.45|24710.8|24630.8|10
1732413630000|2024-11-24 02:00:30|24711.69|24631.69|24709.59|24629.59|24712.26|24632.26|24709.59|24629.59|10
1732413640000|2024-11-24 02:00:40|24708|24628|24707.75|24627.75|24708.39|24628.39|24706.01|24626.01|10
1732413650000|2024-11-24 02:00:50|24708.43|24628.43|24709.86|24629.86|24709.86|24629.86|24706.94|24626.94|10
1732413660000|2024-11-24 02:01:00|24709.82|24629.82|24715.98|24635.98|24715.98|24635.98|24709.35|24629.35|10
1732413670000|2024-11-24 02:01:10|24716.9|24636.9|24718.43|24638.43|24718.43|24638.43|24715.81|24635.81|10
1732413680000|2024-11-24 02:01:20|24718.76|24638.76|24725.24|24645.24|24725.24|24645.24|24718.76|24638.76|10
1732413690000|2024-11-24 02:01:30|24725.55|24645.55|24726.83|24646.83|24727.52|24647.52|24724.96|24644.96|10
1732413700000|2024-11-24 02:01:40|24726.29|24646.29|24728.78|24648.78|24728.78|24648.78|24725.39|24645.39|10
1732413710000|2024-11-24 02:01:50|24728.71|24648.71|24724.79|24644.79|24728.81|24648.81|24724.79|24644.79|10
1732413720000|2024-11-24 02:02:00|24724.28|24644.28|24716.56|24636.56|24724.28|24644.28|24716.56|24636.56|10
1732413730000|2024-11-24 02:02:10|24717.31|24637.31|24713.85|24633.85|24717.31|24637.31|24713.85|24633.85|10
1732413740000|2024-11-24 02:02:20|24714.13|24634.13|24713.43|24633.43|24714.32|24634.32|24713.43|24633.43|9
1732413750000|2024-11-24 02:02:30|24713.11|24633.11|24716.43|24636.43|24716.46|24636.46|24712.48|24632.48|10
1732413760000|2024-11-24 02:02:40|24715.07|24635.07|24718.27|24638.27|24718.27|24638.27|24714.67|24634.67|10
1732413770000|2024-11-24 02:02:50|24718.93|24638.93|24719.48|24639.48|24720.61|24640.61|24718.28|24638.28|10
1732413780000|2024-11-24 02:03:00|24719.38|24639.38|24725.21|24645.21|24725.41|24645.41|24719.38|24639.38|10
1732413790000|2024-11-24 02:03:10|24724.52|24644.52|24725.23|24645.23|24726.01|24646.01|24724.3|24644.3|10
1732413800000|2024-11-24 02:03:20|24725.18|24645.18|24724.14|24644.14|24725.18|24645.18|24723.68|24643.68|10
1732413810000|2024-11-24 02:03:30|24723.81|24643.81|24727.28|24647.28|24727.28|24647.28|24722.96|24642.96|10
1732413820000|2024-11-24 02:03:40|24726.27|24646.27|24723.03|24643.03|24729.48|24649.48|24723.03|24643.03|9
1732413830000|2024-11-24 02:03:50|24724.33|24644.33|24723.05|24643.05|24725.29|24645.29|24722.05|24642.05|10
1732413840000|2024-11-24 02:04:00|24723.45|24643.45|24729.78|24649.78|24732.04|24652.04|24723.45|24643.45|10
1732413850000|2024-11-24 02:04:10|24728.14|24648.14|24728.46|24648.46|24729.14|24649.14|24726.82|24646.82|10
1732413860000|2024-11-24 02:04:20|24728.57|24648.57|24720.62|24640.62|24728.57|24648.57|24720.62|24640.62|10
1732413870000|2024-11-24 02:04:30|24720.52|24640.52|24721.67|24641.67|24721.67|24641.67|24720.52|24640.52|10
1732413880000|2024-11-24 02:04:40|24722.17|24642.17|24719.88|24639.88|24722.17|24642.17|24719.03|24639.03|9
1732413890000|2024-11-24 02:04:50|24719.63|24639.63|24725.28|24645.28|24725.7|24645.7|24719.63|24639.63|9
1732413900000|2024-11-24 02:05:00|24724.99|24644.99|24730.67|24650.67|24730.67|24650.67|24724.99|24644.99|10
1732413910000|2024-11-24 02:05:10|24731.29|24651.29|24732.61|24652.61|24732.92|24652.92|24730.73|24650.73|10
1732413920000|2024-11-24 02:05:20|24732.78|24652.78|24729.17|24649.17|24733.75|24653.75|24729.17|24649.17|10
1732413930000|2024-11-24 02:05:30|24728.84|24648.84|24729.29|24649.29|24729.46|24649.46|24727.55|24647.55|10
1732413940000|2024-11-24 02:05:40|24729.04|24649.04|24729.69|24649.69|24729.69|24649.69|24728.22|24648.22|10
1732413950000|2024-11-24 02:05:50|24730.87|24650.87|24735.64|24655.64|24735.64|24655.64|24730.87|24650.87|10
1732413960000|2024-11-24 02:06:00|24737.76|24657.76|24737.38|24657.38|24741.1|24661.1|24737.38|24657.38|10
1732413970000|2024-11-24 02:06:10|24736.56|24656.56|24743|24663|24743.96|24663.96|24736.43|24656.43|10
1732413980000|2024-11-24 02:06:20|24742.48|24662.48|24756.43|24676.43|24756.43|24676.43|24742.48|24662.48|10
1732413990000|2024-11-24 02:06:30|24759|24679|24756.66|24676.66|24761|24681|24756.3|24676.3|10
1732414000000|2024-11-24 02:06:40|24755.31|24675.31|24757.45|24677.45|24758.95|24678.95|24753.79|24673.79|10
1732414010000|2024-11-24 02:06:50|24757.05|24677.05|24756.76|24676.76|24757.05|24677.05|24755.8|24675.8|10
1732414020000|2024-11-24 02:07:00|24757.36|24677.36|24761.33|24681.33|24761.33|24681.33|24757.36|24677.36|10
1732414030000|2024-11-24 02:07:10|24762.15|24682.15|24764.83|24684.83|24765.18|24685.18|24762.15|24682.15|10
1732414040000|2024-11-24 02:07:20|24765.74|24685.74|24768.05|24688.05|24768.97|24688.97|24765.74|24685.74|9
1732414050000|2024-11-24 02:07:30|24768.19|24688.19|24772.54|24692.54|24772.84|24692.84|24768.19|24688.19|10
1732414060000|2024-11-24 02:07:40|24772.44|24692.44|24767.84|24687.84|24772.65|24692.65|24767.84|24687.84|10
1732414070000|2024-11-24 02:07:50|24767.51|24687.51|24770.21|24690.21|24770.21|24690.21|24766.57|24686.57|10
1732414080000|2024-11-24 02:08:00|24770.03|24690.03|24769.1|24689.1|24770.48|24690.48|24769.1|24689.1|10
1732414090000|2024-11-24 02:08:10|24768.15|24688.15|24765.75|24685.75|24768.97|24688.97|24765.75|24685.75|10
1732414100000|2024-11-24 02:08:20|24766.09|24686.09|24769.13|24689.13|24770.84|24690.84|24766.09|24686.09|10
1732414110000|2024-11-24 02:08:30|24768.36|24688.36|24767.74|24687.74|24768.36|24688.36|24767.24|24687.24|10
1732414120000|2024-11-24 02:08:40|24767.98|24687.98|24765.67|24685.67|24768|24688|24765.67|24685.67|10
1732414130000|2024-11-24 02:08:50|24766.35|24686.35|24767.57|24687.57|24767.99|24687.99|24766.35|24686.35|9
1732414140000|2024-11-24 02:09:00|24767.86|24687.86|24768.1|24688.1|24768.17|24688.17|24765.59|24685.59|10
1732414150000|2024-11-24 02:09:10|24767.73|24687.73|24765.26|24685.26|24767.95|24687.95|24763.5|24683.5|10
1732414160000|2024-11-24 02:09:20|24766.39|24686.39|24771.63|24691.63|24771.63|24691.63|24766.11|24686.11|10
1732414170000|2024-11-24 02:09:30|24768.94|24688.94|24764.43|24684.43|24768.94|24688.94|24762.67|24682.67|10
1732414180000|2024-11-24 02:09:40|24764.93|24684.93|24763.16|24683.16|24764.93|24684.93|24763.16|24683.16|10
1732414190000|2024-11-24 02:09:50|24763.31|24683.31|24760.99|24680.99|24763.31|24683.31|24760.68|24680.68|10
1732414200000|2024-11-24 02:10:00|24760.34|24680.34|24755.73|24675.73|24761.13|24681.13|24754.63|24674.63|10
1732414210000|2024-11-24 02:10:10|24756.5|24676.5|24762.82|24682.82|24762.82|24682.82|24756.5|24676.5|10
1732414220000|2024-11-24 02:10:20|24761.52|24681.52|24763.82|24683.82|24763.82|24683.82|24759.51|24679.51|10
1732414230000|2024-11-24 02:10:30|24764.05|24684.05|24761.82|24681.82|24764.58|24684.58|24761.82|24681.82|9
1732414240000|2024-11-24 02:10:40|24762.4|24682.4|24758.63|24678.63|24762.4|24682.4|24758.63|24678.63|10
1732414250000|2024-11-24 02:10:50|24759.09|24679.09|24759.73|24679.73|24759.73|24679.73|24757.65|24677.65|10
1732414260000|2024-11-24 02:11:00|24759.82|24679.82|24758.96|24678.96|24760.2|24680.2|24758.8|24678.8|9
1732414270000|2024-11-24 02:11:10|24758.75|24678.75|24759.31|24679.31|24759.31|24679.31|24758.59|24678.59|10
1732414280000|2024-11-24 02:11:20|24758.99|24678.99|24758.75|24678.75|24761.04|24681.04|24758.75|24678.75|10
1732414290000|2024-11-24 02:11:30|24759.81|24679.81|24760.43|24680.43|24760.43|24680.43|24758.6|24678.6|10
1732414300000|2024-11-24 02:11:40|24761.46|24681.46|24758.43|24678.43|24761.46|24681.46|24758.43|24678.43|10
1732414310000|2024-11-24 02:11:50|24758.36|24678.36|24757.57|24677.57|24758.36|24678.36|24756.94|24676.94|10
1732414320000|2024-11-24 02:12:00|24757.65|24677.65|24755.31|24675.31|24757.65|24677.65|24755.3|24675.3|10
1732414330000|2024-11-24 02:12:10|24754.44|24674.44|24748.13|24668.13|24754.95|24674.95|24748.13|24668.13|10
1732414340000|2024-11-24 02:12:20|24747.61|24667.61|24749.62|24669.62|24750.44|24670.44|24747.61|24667.61|9
1732414350000|2024-11-24 02:12:30|24749.38|24669.38|24745.28|24665.28|24749.38|24669.38|24745.28|24665.28|10
1732414360000|2024-11-24 02:12:40|24746.31|24666.31|24746.74|24666.74|24748.63|24668.63|24745.78|24665.78|10
1732414370000|2024-11-24 02:12:50|24746.78|24666.78|24754.22|24674.22|24754.22|24674.22|24746.78|24666.78|10
1732414380000|2024-11-24 02:13:00|24754.76|24674.76|24763.79|24683.79|24763.79|24683.79|24754.76|24674.76|10
1732414390000|2024-11-24 02:13:10|24764.87|24684.87|24769.51|24689.51|24769.51|24689.51|24764.87|24684.87|10
1732414400000|2024-11-24 02:13:20|24770.32|24690.32|24778|24698|24778.44|24698.44|24770.32|24690.32|10
1732414410000|2024-11-24 02:13:30|24776.8|24696.8|24778.28|24698.28|24778.54|24698.54|24776.08|24696.08|10
1732414420000|2024-11-24 02:13:40|24778.45|24698.45|24779.34|24699.34|24780.08|24700.08|24778.45|24698.45|10
1732414430000|2024-11-24 02:13:50|24779.73|24699.73|24780.7|24700.7|24781.15|24701.15|24779.21|24699.21|10
1732414440000|2024-11-24 02:14:00|24780.26|24700.26|24778.42|24698.42|24780.74|24700.74|24776|24696|10
1732414450000|2024-11-24 02:14:10|24778.06|24698.06|24778.89|24698.89|24780.13|24700.13|24778.06|24698.06|10
1732414460000|2024-11-24 02:14:20|24779.23|24699.23|24778.39|24698.39|24780.88|24700.88|24778.39|24698.39|10
1732414470000|2024-11-24 02:14:30|24779.05|24699.05|24779.4|24699.4|24781.08|24701.08|24778.81|24698.81|10
1732414480000|2024-11-24 02:14:40|24779.15|24699.15|24778.55|24698.55|24780.64|24700.64|24778.55|24698.55|10
1732414490000|2024-11-24 02:14:50|24777.89|24697.89|24777.46|24697.46|24778.18|24698.18|24777.07|24697.07|10
1732414500000|2024-11-24 02:15:00|24777.43|24697.43|24773.26|24693.26|24777.43|24697.43|24773.26|24693.26|10
1732414510000|2024-11-24 02:15:10|24772.39|24692.39|24767.85|24687.85|24772.68|24692.68|24767.85|24687.85|9
1732414520000|2024-11-24 02:15:20|24767.39|24687.39|24766.97|24686.97|24768.37|24688.37|24766.11|24686.11|10
1732414530000|2024-11-24 02:15:30|24766.26|24686.26|24763.56|24683.56|24766.26|24686.26|24762.16|24682.16|10
1732414540000|2024-11-24 02:15:40|24764.1|24684.1|24759.61|24679.61|24764.23|24684.23|24759.61|24679.61|10
1732414550000|2024-11-24 02:15:50|24759.65|24679.65|24759.96|24679.96|24760.97|24680.97|24758.76|24678.76|10
1732414560000|2024-11-24 02:16:00|24760.93|24680.93|24755.31|24675.31|24761.95|24681.95|24755.31|24675.31|10
1732414570000|2024-11-24 02:16:10|24756.04|24676.04|24749.58|24669.58|24756.04|24676.04|24749.58|24669.58|10
1732414580000|2024-11-24 02:16:20|24748.98|24668.98|24747.35|24667.35|24749.33|24669.33|24745.53|24665.53|10
1732414590000|2024-11-24 02:16:30|24746.5|24666.5|24746.02|24666.02|24748.08|24668.08|24744.62|24664.62|10
1732414600000|2024-11-24 02:16:40|24744.9|24664.9|24742.04|24662.04|24744.9|24664.9|24741.78|24661.78|10
1732414610000|2024-11-24 02:16:50|24742.55|24662.55|24743.18|24663.18|24744.23|24664.23|24742.55|24662.55|10
1732414620000|2024-11-24 02:17:00|24742.83|24662.83|24739.79|24659.79|24743.37|24663.37|24739.79|24659.79|10
1732414630000|2024-11-24 02:17:10|24739.13|24659.13|24738.29|24658.29|24739.13|24659.13|24737.55|24657.55|9
1732414640000|2024-11-24 02:17:20|24737.8|24657.8|24737.58|24657.58|24738.54|24658.54|24737|24657|10
1732414650000|2024-11-24 02:17:30|24737.5|24657.5|24743.7|24663.7|24743.7|24663.7|24737.5|24657.5|9
1732414660000|2024-11-24 02:17:40|24744.94|24664.94|24741.61|24661.61|24744.94|24664.94|24740.28|24660.28|9
1732414670000|2024-11-24 02:17:50|24741.73|24661.73|24741.95|24661.95|24742.01|24662.01|24740.58|24660.58|10
1732414680000|2024-11-24 02:18:00|24742.52|24662.52|24746.59|24666.59|24747.85|24667.85|24742.52|24662.52|10
1732414690000|2024-11-24 02:18:10|24745.19|24665.19|24742.73|24662.73|24746.44|24666.44|24742.18|24662.18|10
1732414700000|2024-11-24 02:18:20|24743.39|24663.39|24740.09|24660.09|24743.39|24663.39|24739.64|24659.64|10
1732414710000|2024-11-24 02:18:30|24740.21|24660.21|24741.77|24661.77|24741.91|24661.91|24739.86|24659.86|10
1732414720000|2024-11-24 02:18:40|24741.19|24661.19|24741.85|24661.85|24742.85|24662.85|24738.36|24658.36|10
1732414730000|2024-11-24 02:18:50|24740.88|24660.88|24740.12|24660.12|24741.77|24661.77|24740.12|24660.12|10
1732414740000|2024-11-24 02:19:00|24740.04|24660.04|24735.88|24655.88|24740.04|24660.04|24733.76|24653.76|10
1732414750000|2024-11-24 02:19:10|24736.81|24656.81|24741.11|24661.11|24741.11|24661.11|24736.81|24656.81|10
1732414760000|2024-11-24 02:19:20|24739.46|24659.46|24738.48|24658.48|24739.46|24659.46|24736.55|24656.55|10
1732414770000|2024-11-24 02:19:30|24738.74|24658.74|24740.31|24660.31|24741.26|24661.26|24736.56|24656.56|10
1732414780000|2024-11-24 02:19:40|24740.98|24660.98|24735.97|24655.97|24740.98|24660.98|24735.97|24655.97|10
1732414790000|2024-11-24 02:19:50|24734.22|24654.22|24730.03|24650.03|24734.22|24654.22|24728.87|24648.87|10
1732414800000|2024-11-24 02:20:00|24729.5|24649.5|24726.78|24646.78|24729.56|24649.56|24726.78|24646.78|10
1732414810000|2024-11-24 02:20:10|24726.63|24646.63|24728.5|24648.5|24728.5|24648.5|24726.41|24646.41|10
1732414820000|2024-11-24 02:20:20|24728.93|24648.93|24731.71|24651.71|24731.71|24651.71|24728.11|24648.11|10
1732414830000|2024-11-24 02:20:30|24732.05|24652.05|24730.22|24650.22|24732.18|24652.18|24730.22|24650.22|10
1732414840000|2024-11-24 02:20:40|24729.97|24649.97|24726.39|24646.39|24730.63|24650.63|24726.39|24646.39|10
1732414850000|2024-11-24 02:20:50|24726.78|24646.78|24722.15|24642.15|24726.78|24646.78|24722.15|24642.15|10
1732414860000|2024-11-24 02:21:00|24722.22|24642.22|24727.98|24647.98|24727.98|24647.98|24722.2|24642.2|10
1732414870000|2024-11-24 02:21:10|24729.23|24649.23|24731.29|24651.29|24731.29|24651.29|24729.23|24649.23|10
1732414880000|2024-11-24 02:21:20|24731.94|24651.94|24736.72|24656.72|24736.72|24656.72|24731.58|24651.58|10
1732414890000|2024-11-24 02:21:30|24736.39|24656.39|24734.23|24654.23|24736.39|24656.39|24733.82|24653.82|10
1732414900000|2024-11-24 02:21:40|24733.74|24653.74|24736.64|24656.64|24737.57|24657.57|24733.74|24653.74|10
1732414910000|2024-11-24 02:21:50|24735.89|24655.89|24738.59|24658.59|24738.59|24658.59|24735.89|24655.89|10
1732414920000|2024-11-24 02:22:00|24737.98|24657.98|24739.8|24659.8|24740.25|24660.25|24735.87|24655.87|10
1732414930000|2024-11-24 02:22:10|24739.09|24659.09|24738.18|24658.18|24739.09|24659.09|24736.29|24656.29|10
1732414940000|2024-11-24 02:22:20|24738.7|24658.7|24737.75|24657.75|24742.31|24662.31|24737.75|24657.75|10
1732414950000|2024-11-24 02:22:30|24737.68|24657.68|24735.28|24655.28|24738.39|24658.39|24735.19|24655.19|10
1732414960000|2024-11-24 02:22:40|24734.63|24654.63|24737.85|24657.85|24738.6|24658.6|24734.63|24654.63|10
1732414970000|2024-11-24 02:22:50|24737.64|24657.64|24736.18|24656.18|24737.64|24657.64|24736.15|24656.15|10
1732414980000|2024-11-24 02:23:00|24735.6|24655.6|24735.68|24655.68|24735.86|24655.86|24735.39|24655.39|9
1732414990000|2024-11-24 02:23:10|24735.67|24655.67|24717.52|24637.52|24735.67|24655.67|24717.52|24637.52|10
1732415000000|2024-11-24 02:23:20|24717.98|24637.98|24725.34|24645.34|24727.09|24647.09|24717.98|24637.98|10
1732415010000|2024-11-24 02:23:30|24725.52|24645.52|24728.61|24648.61|24728.61|24648.61|24724.91|24644.91|10
1732415020000|2024-11-24 02:23:40|24728.94|24648.94|24727.72|24647.72|24728.94|24648.94|24727.33|24647.33|10
1732415030000|2024-11-24 02:23:50|24729.86|24649.86|24728.78|24648.78|24729.86|24649.86|24728.39|24648.39|10
1732415040000|2024-11-24 02:24:00|24728.87|24648.87|24728.04|24648.04|24728.98|24648.98|24727.62|24647.62|10
1732415050000|2024-11-24 02:24:10|24727.71|24647.71|24729.15|24649.15|24729.15|24649.15|24726.67|24646.67|10
1732415060000|2024-11-24 02:24:20|24730.53|24650.53|24731.22|24651.22|24731.22|24651.22|24730.53|24650.53|9
1732415070000|2024-11-24 02:24:30|24731.99|24651.99|24738.91|24658.91|24738.91|24658.91|24731.31|24651.31|10
1732415080000|2024-11-24 02:24:40|24740.62|24660.62|24742.25|24662.25|24742.67|24662.67|24740.62|24660.62|10
1732415090000|2024-11-24 02:24:50|24741.65|24661.65|24737.14|24657.14|24741.68|24661.68|24735.67|24655.67|10
1732415100000|2024-11-24 02:25:00|24737.81|24657.81|24744.73|24664.73|24744.73|24664.73|24737.81|24657.81|10
1732415110000|2024-11-24 02:25:10|24744.91|24664.91|24744.11|24664.11|24745.37|24665.37|24743.14|24663.14|10
1732415120000|2024-11-24 02:25:20|24744.13|24664.13|24746.44|24666.44|24746.49|24666.49|24743.41|24663.41|10
1732415130000|2024-11-24 02:25:30|24746.93|24666.93|24745.6|24665.6|24747.03|24667.03|24744.88|24664.88|9
1732415140000|2024-11-24 02:25:40|24746.43|24666.43|24748.87|24668.87|24748.87|24668.87|24746.43|24666.43|10
1732415150000|2024-11-24 02:25:50|24749.05|24669.05|24751.66|24671.66|24751.67|24671.67|24749.05|24669.05|10
1732415160000|2024-11-24 02:26:00|24752.72|24672.72|24760.39|24680.39|24760.39|24680.39|24752.72|24672.72|10
1732415170000|2024-11-24 02:26:10|24760.84|24680.84|24768.67|24688.67|24768.88|24688.88|24760.84|24680.84|9
1732415180000|2024-11-24 02:26:20|24769.61|24689.61|24772.79|24692.79|24772.79|24692.79|24769.61|24689.61|10
1732415190000|2024-11-24 02:26:30|24772.49|24692.49|24773.97|24693.97|24773.97|24693.97|24772.49|24692.49|10
1732415200000|2024-11-24 02:26:40|24773.91|24693.91|24773.85|24693.85|24773.99|24693.99|24773.57|24693.57|10
1732415210000|2024-11-24 02:26:50|24774.97|24694.97|24774.64|24694.64|24774.97|24694.97|24773.41|24693.41|10
1732415220000|2024-11-24 02:27:00|24774.62|24694.62|24775.9|24695.9|24775.9|24695.9|24774.22|24694.22|10
1732415230000|2024-11-24 02:27:10|24778.13|24698.13|24771.71|24691.71|24778.13|24698.13|24771.71|24691.71|9
1732415240000|2024-11-24 02:27:20|24771.5|24691.5|24770.64|24690.64|24772.29|24692.29|24770.64|24690.64|10
1732415250000|2024-11-24 02:27:30|24770.82|24690.82|24770.23|24690.23|24771.53|24691.53|24769.67|24689.67|10
1732415260000|2024-11-24 02:27:40|24770.37|24690.37|24768|24688|24770.52|24690.52|24767.25|24687.25|10
1732415270000|2024-11-24 02:27:50|24768.4|24688.4|24774.12|24694.12|24774.12|24694.12|24768.35|24688.35|10
1732415280000|2024-11-24 02:28:00|24773.85|24693.85|24780.28|24700.28|24780.28|24700.28|24773.82|24693.82|10
1732415290000|2024-11-24 02:28:10|24780.78|24700.78|24780.65|24700.65|24780.78|24700.78|24779.58|24699.58|10
1732415300000|2024-11-24 02:28:20|24780.86|24700.86|24782.36|24702.36|24782.44|24702.44|24780.59|24700.59|10
1732415310000|2024-11-24 02:28:30|24782.67|24702.67|24780.65|24700.65|24782.91|24702.91|24780.65|24700.65|10
1732415320000|2024-11-24 02:28:40|24780.99|24700.99|24780.45|24700.45|24781.61|24701.61|24779.58|24699.58|10
1732415330000|2024-11-24 02:28:50|24780.48|24700.48|24783.18|24703.18|24783.26|24703.26|24780.48|24700.48|10
1732415340000|2024-11-24 02:29:00|24783.4|24703.4|24784.03|24704.03|24785.06|24705.06|24783.15|24703.15|10
1732415350000|2024-11-24 02:29:10|24784.14|24704.14|24784.44|24704.44|24784.45|24704.45|24780.54|24700.54|10
1732415360000|2024-11-24 02:29:20|24784.59|24704.59|24781.53|24701.53|24785.39|24705.39|24781.53|24701.53|10
1732415370000|2024-11-24 02:29:30|24781.92|24701.92|24786.26|24706.26|24786.26|24706.26|24781.92|24701.92|10
1732415380000|2024-11-24 02:29:40|24787.2|24707.2|24785.46|24705.46|24787.38|24707.38|24785.05|24705.05|10
1732415390000|2024-11-24 02:29:50|24785.47|24705.47|24786.59|24706.59|24788.26|24708.26|24785.47|24705.47|10
1732415400000|2024-11-24 02:30:00|24786.86|24706.86|24782.04|24702.04|24786.86|24706.86|24781.63|24701.63|10
1732415410000|2024-11-24 02:30:10|24782.14|24702.14|24788.45|24708.45|24788.57|24708.57|24780.55|24700.55|10
1732415420000|2024-11-24 02:30:20|24787.81|24707.81|24786.83|24706.83|24788.06|24708.06|24786.78|24706.78|10
1732415430000|2024-11-24 02:30:30|24787.36|24707.36|24788.26|24708.26|24788.79|24708.79|24787.36|24707.36|9
1732415440000|2024-11-24 02:30:40|24788.32|24708.32|24789.54|24709.54|24789.97|24709.97|24788.32|24708.32|10
1732415450000|2024-11-24 02:30:50|24789.67|24709.67|24790.27|24710.27|24790.34|24710.34|24788.3|24708.3|10
1732415460000|2024-11-24 02:31:00|24791.45|24711.45|24794.74|24714.74|24795.81|24715.81|24791.45|24711.45|10
1732415470000|2024-11-24 02:31:10|24793.6|24713.6|24792.14|24712.14|24793.6|24713.6|24791.29|24711.29|10
1732415480000|2024-11-24 02:31:20|24791.15|24711.15|24790.52|24710.52|24791.15|24711.15|24789.4|24709.4|10
1732415490000|2024-11-24 02:31:30|24789.96|24709.96|24785.56|24705.56|24790|24710|24785.56|24705.56|10
1732415500000|2024-11-24 02:31:40|24785.75|24705.75|24783.34|24703.34|24785.75|24705.75|24783.34|24703.34|10
1732415510000|2024-11-24 02:31:50|24782.87|24702.87|24781.63|24701.63|24782.87|24702.87|24781.01|24701.01|10
1732415520000|2024-11-24 02:32:00|24781.57|24701.57|24775.7|24695.7|24781.57|24701.57|24775.33|24695.33|10
1732415530000|2024-11-24 02:32:10|24775.68|24695.68|24776.82|24696.82|24776.83|24696.83|24774.88|24694.88|10
1732415540000|2024-11-24 02:32:20|24775.86|24695.86|24776.9|24696.9|24776.9|24696.9|24775.48|24695.48|10
1732415550000|2024-11-24 02:32:30|24776.73|24696.73|24773.16|24693.16|24776.73|24696.73|24773.16|24693.16|10
1732415560000|2024-11-24 02:32:40|24773.15|24693.15|24769.65|24689.65|24773.45|24693.45|24769.65|24689.65|10
1732415570000|2024-11-24 02:32:50|24769.8|24689.8|24766.15|24686.15|24769.8|24689.8|24766.15|24686.15|10
1732415580000|2024-11-24 02:33:00|24766.63|24686.63|24769.58|24689.58|24769.58|24689.58|24766.63|24686.63|10
1732415590000|2024-11-24 02:33:10|24769.4|24689.4|24771.95|24691.95|24772.89|24692.89|24769.4|24689.4|10
1732415600000|2024-11-24 02:33:20|24772.42|24692.42|24775.56|24695.56|24775.56|24695.56|24770.73|24690.73|10
1732415610000|2024-11-24 02:33:30|24776.11|24696.11|24777.08|24697.08|24778.07|24698.07|24776.11|24696.11|10
1732415620000|2024-11-24 02:33:40|24776.73|24696.73|24775.5|24695.5|24776.73|24696.73|24774.74|24694.74|10
1732415630000|2024-11-24 02:33:50|24774.36|24694.36|24774.02|24694.02|24774.36|24694.36|24772.89|24692.89|10
1732415640000|2024-11-24 02:34:00|24772.42|24692.42|24772.79|24692.79|24773.09|24693.09|24772.29|24692.29|10
1732415650000|2024-11-24 02:34:10|24772.7|24692.7|24775.76|24695.76|24775.88|24695.88|24772.7|24692.7|10
1732415660000|2024-11-24 02:34:20|24776.08|24696.08|24778.19|24698.19|24778.28|24698.28|24776.08|24696.08|10
1732415670000|2024-11-24 02:34:30|24778.04|24698.04|24780.13|24700.13|24781.98|24701.98|24778.04|24698.04|10
1732415680000|2024-11-24 02:34:40|24779.91|24699.91|24774.2|24694.2|24780.41|24700.41|24774.2|24694.2|10
1732415690000|2024-11-24 02:34:50|24774.37|24694.37|24775.16|24695.16|24775.82|24695.82|24774.37|24694.37|10
1732415700000|2024-11-24 02:35:00|24775.59|24695.59|24772.68|24692.68|24776.24|24696.24|24772.65|24692.65|10
1732415710000|2024-11-24 02:35:10|24772.26|24692.26|24769.03|24689.03|24772.26|24692.26|24769.03|24689.03|10
1732415720000|2024-11-24 02:35:20|24768.99|24688.99|24765.14|24685.14|24769.96|24689.96|24765.14|24685.14|10
1732415730000|2024-11-24 02:35:30|24762.95|24682.95|24758.39|24678.39|24762.95|24682.95|24757.61|24677.61|10
1732415740000|2024-11-24 02:35:40|24758.08|24678.08|24758.93|24678.93|24758.93|24678.93|24756.28|24676.28|10
1732415750000|2024-11-24 02:35:50|24759.99|24679.99|24760.58|24680.58|24761.66|24681.66|24759.99|24679.99|9
1732415760000|2024-11-24 02:36:00|24761.21|24681.21|24760.67|24680.67|24761.21|24681.21|24758.71|24678.71|10
1732415770000|2024-11-24 02:36:10|24760.73|24680.73|24762.91|24682.91|24763.42|24683.42|24760.73|24680.73|10
1732415780000|2024-11-24 02:36:20|24762.81|24682.81|24759.32|24679.32|24763.29|24683.29|24759.32|24679.32|10
1732415790000|2024-11-24 02:36:30|24759.56|24679.56|24762.28|24682.28|24762.28|24682.28|24759.31|24679.31|10
1732415800000|2024-11-24 02:36:40|24763.23|24683.23|24766.05|24686.05|24766.39|24686.39|24763.23|24683.23|10
1732415810000|2024-11-24 02:36:50|24766.33|24686.33|24770.8|24690.8|24770.8|24690.8|24766.33|24686.33|10
1732415820000|2024-11-24 02:37:00|24770.82|24690.82|24772.09|24692.09|24772.57|24692.57|24770.82|24690.82|10
1732415830000|2024-11-24 02:37:10|24772.42|24692.42|24770.23|24690.23|24773.73|24693.73|24770.23|24690.23|10
1732415840000|2024-11-24 02:37:20|24770.34|24690.34|24767.12|24687.12|24771.2|24691.2|24767.12|24687.12|10
1732415850000|2024-11-24 02:37:30|24765.71|24685.71|24768.07|24688.07|24768.36|24688.36|24765.27|24685.27|10
1732415860000|2024-11-24 02:37:40|24767.62|24687.62|24766.31|24686.31|24767.62|24687.62|24766.24|24686.24|10
1732415870000|2024-11-24 02:37:50|24766.47|24686.47|24769.51|24689.51|24769.59|24689.59|24766.47|24686.47|10
1732415880000|2024-11-24 02:38:00|24769.45|24689.45|24768.7|24688.7|24770.57|24690.57|24768.7|24688.7|10
1732415890000|2024-11-24 02:38:10|24768.85|24688.85|24769.71|24689.71|24769.71|24689.71|24766.88|24686.88|10
1732415900000|2024-11-24 02:38:20|24770.03|24690.03|24767.13|24687.13|24770.31|24690.31|24767.13|24687.13|10
1732415910000|2024-11-24 02:38:30|24767.24|24687.24|24765.88|24685.88|24767.37|24687.37|24765.88|24685.88|8
1732415920000|2024-11-24 02:38:40|24765.15|24685.15|24767.64|24687.64|24767.64|24687.64|24765.15|24685.15|9
1732415930000|2024-11-24 02:38:50|24768.71|24688.71|24769.42|24689.42|24769.99|24689.99|24768.63|24688.63|10
1732415940000|2024-11-24 02:39:00|24768.66|24688.66|24772.48|24692.48|24772.48|24692.48|24768.24|24688.24|10
1732415950000|2024-11-24 02:39:10|24772.41|24692.41|24774.95|24694.95|24775.86|24695.86|24772.41|24692.41|10
1732415960000|2024-11-24 02:39:20|24775.31|24695.31|24775.6|24695.6|24776.96|24696.96|24775.3|24695.3|10
1732415970000|2024-11-24 02:39:30|24775.73|24695.73|24776.41|24696.41|24776.97|24696.97|24775.73|24695.73|8
1732415980000|2024-11-24 02:39:40|24776.79|24696.79|24779.23|24699.23|24780.21|24700.21|24776.79|24696.79|10
1732415990000|2024-11-24 02:39:50|24779.36|24699.36|24785.52|24705.52|24785.52|24705.52|24779.36|24699.36|10
1732416000000|2024-11-24 02:40:00|24785.18|24705.18|24781.58|24701.58|24785.18|24705.18|24781.58|24701.58|9
1732416010000|2024-11-24 02:40:10|24780.52|24700.52|24775.81|24695.81|24780.69|24700.69|24775.81|24695.81|10
1732416020000|2024-11-24 02:40:20|24775.08|24695.08|24775.23|24695.23|24775.23|24695.23|24773.28|24693.28|10
1732416030000|2024-11-24 02:40:30|24774.65|24694.65|24777.08|24697.08|24778.84|24698.84|24774.65|24694.65|10
1732416040000|2024-11-24 02:40:40|24776.53|24696.53|24775.5|24695.5|24776.53|24696.53|24774.33|24694.33|10
1732416050000|2024-11-24 02:40:50|24775.2|24695.2|24774.18|24694.18|24775.2|24695.2|24772.69|24692.69|10
1732416060000|2024-11-24 02:41:00|24774.88|24694.88|24776.2|24696.2|24776.7|24696.7|24774.88|24694.88|10
1732416070000|2024-11-24 02:41:10|24775.93|24695.93|24780.6|24700.6|24780.6|24700.6|24775.6|24695.6|10
1732416080000|2024-11-24 02:41:20|24781.03|24701.03|24786.7|24706.7|24786.7|24706.7|24781.03|24701.03|10
1732416090000|2024-11-24 02:41:30|24786.81|24706.81|24788.71|24708.71|24789.1|24709.1|24786.81|24706.81|10
1732416100000|2024-11-24 02:41:40|24788.74|24708.74|24789.39|24709.39|24789.39|24709.39|24787.28|24707.28|10
1732416110000|2024-11-24 02:41:50|24790.18|24710.18|24790.22|24710.22|24791.75|24711.75|24790.01|24710.01|10
1732416120000|2024-11-24 02:42:00|24789.44|24709.44|24784.9|24704.9|24789.44|24709.44|24784.69|24704.69|10
1732416130000|2024-11-24 02:42:10|24784.71|24704.71|24780.82|24700.82|24784.71|24704.71|24780.7|24700.7|10
1732416140000|2024-11-24 02:42:20|24780.99|24700.99|24779.87|24699.87|24781.09|24701.09|24779.3|24699.3|10
1732416150000|2024-11-24 02:42:30|24780.07|24700.07|24782.73|24702.73|24782.73|24702.73|24779.59|24699.59|10
1732416160000|2024-11-24 02:42:40|24782.78|24702.78|24785.69|24705.69|24785.69|24705.69|24782.78|24702.78|10
1732416170000|2024-11-24 02:42:50|24786.15|24706.15|24785.85|24705.85|24787.1|24707.1|24785.85|24705.85|9
1732416180000|2024-11-24 02:43:00|24786.29|24706.29|24787.78|24707.78|24788.02|24708.02|24786.04|24706.04|10
1732416190000|2024-11-24 02:43:10|24786.78|24706.78|24784.51|24704.51|24786.78|24706.78|24784.51|24704.51|10
1732416200000|2024-11-24 02:43:20|24784.12|24704.12|24786.06|24706.06|24786.06|24706.06|24783.76|24703.76|10
1732416210000|2024-11-24 02:43:30|24785.03|24705.03|24784.45|24704.45|24785.29|24705.29|24783.13|24703.13|10
1732416220000|2024-11-24 02:43:40|24784.55|24704.55|24785.37|24705.37|24785.46|24705.46|24784.5|24704.5|9
1732416230000|2024-11-24 02:43:50|24785.48|24705.48|24785.39|24705.39|24786.77|24706.77|24785.19|24705.19|10
1732416240000|2024-11-24 02:44:00|24785.34|24705.34|24786.16|24706.16|24786.16|24706.16|24784.61|24704.61|10
1732416250000|2024-11-24 02:44:10|24785.17|24705.17|24785.84|24705.84|24786.27|24706.27|24784.62|24704.62|10
1732416260000|2024-11-24 02:44:20|24785.29|24705.29|24791.45|24711.45|24791.45|24711.45|24785.29|24705.29|10
1732416270000|2024-11-24 02:44:30|24791.5|24711.5|24789.35|24709.35|24791.6|24711.6|24789.06|24709.06|10
1732416280000|2024-11-24 02:44:40|24788.63|24708.63|24786.12|24706.12|24788.77|24708.77|24786.12|24706.12|10
1732416290000|2024-11-24 02:44:50|24786.14|24706.14|24779.57|24699.57|24786.14|24706.14|24779.57|24699.57|10
1732416300000|2024-11-24 02:45:00|24779.64|24699.64|24775.98|24695.98|24779.64|24699.64|24775.98|24695.98|10
1732416310000|2024-11-24 02:45:10|24776.01|24696.01|24775.66|24695.66|24776.18|24696.18|24772.89|24692.89|10
1732416320000|2024-11-24 02:45:20|24776.59|24696.59|24776.28|24696.28|24777.15|24697.15|24774.48|24694.48|10
1732416330000|2024-11-24 02:45:30|24776.34|24696.34|24779.48|24699.48|24780.9|24700.9|24775.36|24695.36|10
1732416340000|2024-11-24 02:45:40|24779.64|24699.64|24781.26|24701.26|24781.53|24701.53|24779.44|24699.44|10
1732416350000|2024-11-24 02:45:50|24781.4|24701.4|24781.29|24701.29|24781.87|24701.87|24780.53|24700.53|10
1732416360000|2024-11-24 02:46:00|24781.74|24701.74|24785.39|24705.39|24785.46|24705.46|24781.74|24701.74|10
1732416370000|2024-11-24 02:46:10|24785.26|24705.26|24779.33|24699.33|24785.26|24705.26|24778.56|24698.56|10
1732416380000|2024-11-24 02:46:20|24777.91|24697.91|24778.99|24698.99|24779.87|24699.87|24777.25|24697.25|10
1732416390000|2024-11-24 02:46:30|24779.49|24699.49|24782.51|24702.51|24782.57|24702.57|24779.49|24699.49|10
1732416400000|2024-11-24 02:46:40|24782.63|24702.63|24781.48|24701.48|24782.63|24702.63|24780.78|24700.78|10
1732416410000|2024-11-24 02:46:50|24781.9|24701.9|24782.08|24702.08|24782.08|24702.08|24780.6|24700.6|10
1732416420000|2024-11-24 02:47:00|24782.29|24702.29|24783.05|24703.05|24783.88|24703.88|24780.32|24700.32|10
1732416430000|2024-11-24 02:47:10|24781.84|24701.84|24785.04|24705.04|24785.04|24705.04|24781.84|24701.84|10
1732416440000|2024-11-24 02:47:20|24784.04|24704.04|24778.59|24698.59|24784.25|24704.25|24778.59|24698.59|10
1732416450000|2024-11-24 02:47:30|24778.31|24698.31|24774.48|24694.48|24778.95|24698.95|24774.48|24694.48|10
1732416460000|2024-11-24 02:47:40|24775.22|24695.22|24778.9|24698.9|24778.97|24698.97|24775.22|24695.22|10
1732416470000|2024-11-24 02:47:50|24777.24|24697.24|24777.14|24697.14|24778.66|24698.66|24777.14|24697.14|10
1732416480000|2024-11-24 02:48:00|24777.2|24697.2|24780.51|24700.51|24780.51|24700.51|24776.56|24696.56|10
1732416490000|2024-11-24 02:48:10|24780.35|24700.35|24781.88|24701.88|24784.33|24704.33|24780.35|24700.35|10
1732416500000|2024-11-24 02:48:20|24782.35|24702.35|24784.72|24704.72|24785.12|24705.12|24782.35|24702.35|10
1732416510000|2024-11-24 02:48:30|24784.95|24704.95|24785.5|24705.5|24785.73|24705.73|24783.49|24703.49|10
1732416520000|2024-11-24 02:48:40|24786.33|24706.33|24786.81|24706.81|24787.22|24707.22|24786.33|24706.33|9
1732416530000|2024-11-24 02:48:50|24786.91|24706.91|24786.33|24706.33|24787.22|24707.22|24785.84|24705.84|10
1732416540000|2024-11-24 02:49:00|24786.5|24706.5|24792.34|24712.34|24792.34|24712.34|24786.43|24706.43|10
1732416550000|2024-11-24 02:49:10|24792.79|24712.79|24789.79|24709.79|24794.04|24714.04|24789.71|24709.71|10
1732416560000|2024-11-24 02:49:20|24788.91|24708.91|24785.18|24705.18|24788.91|24708.91|24785.01|24705.01|10
1732416570000|2024-11-24 02:49:30|24783.8|24703.8|24781.4|24701.4|24784.11|24704.11|24781.4|24701.4|10
1732416580000|2024-11-24 02:49:40|24780.64|24700.64|24779.25|24699.25|24780.64|24700.64|24778.93|24698.93|10
1732416590000|2024-11-24 02:49:50|24779.21|24699.21|24775.4|24695.4|24779.21|24699.21|24775.4|24695.4|10
1732416600000|2024-11-24 02:50:00|24775.18|24695.18|24775.14|24695.14|24776.34|24696.34|24774.87|24694.87|10
1732416610000|2024-11-24 02:50:10|24775.22|24695.22|24771.85|24691.85|24775.22|24695.22|24769.94|24689.94|10
1732416620000|2024-11-24 02:50:20|24772.63|24692.63|24774.23|24694.23|24775.23|24695.23|24772.63|24692.63|10
1732416630000|2024-11-24 02:50:30|24774|24694|24769.73|24689.73|24774|24694|24769.73|24689.73|10
1732416640000|2024-11-24 02:50:40|24769.6|24689.6|24767.69|24687.69|24769.6|24689.6|24767.52|24687.52|10
1732416650000|2024-11-24 02:50:50|24768.89|24688.89|24764.39|24684.39|24768.89|24688.89|24764.39|24684.39|10
1732416660000|2024-11-24 02:51:00|24763.45|24683.45|24761.84|24681.84|24764.28|24684.28|24761.84|24681.84|9
1732416670000|2024-11-24 02:51:10|24762.26|24682.26|24753.17|24673.17|24762.44|24682.44|24753.17|24673.17|9
1732416680000|2024-11-24 02:51:20|24752.82|24672.82|24748.15|24668.15|24752.82|24672.82|24748.15|24668.15|10
1732416690000|2024-11-24 02:51:30|24747.51|24667.51|24746.32|24666.32|24747.99|24667.99|24746.32|24666.32|10
1732416700000|2024-11-24 02:51:40|24746.2|24666.2|24743.35|24663.35|24746.2|24666.2|24743.35|24663.35|10
1732416710000|2024-11-24 02:51:50|24743.2|24663.2|24745.97|24665.97|24746.12|24666.12|24742.57|24662.57|10
1732416720000|2024-11-24 02:52:00|24745.56|24665.56|24746.02|24666.02|24747.19|24667.19|24745.09|24665.09|9
1732416730000|2024-11-24 02:52:10|24745.58|24665.58|24748.52|24668.52|24749.24|24669.24|24745.09|24665.09|10
1732416740000|2024-11-24 02:52:20|24748.68|24668.68|24748.36|24668.36|24750.21|24670.21|24748.36|24668.36|10
1732416750000|2024-11-24 02:52:30|24748.04|24668.04|24749.5|24669.5|24749.5|24669.5|24747.19|24667.19|10
1732416760000|2024-11-24 02:52:40|24749.52|24669.52|24749.81|24669.81|24749.81|24669.81|24748.42|24668.42|10
1732416770000|2024-11-24 02:52:50|24750.2|24670.2|24749.96|24669.96|24751.23|24671.23|24749.28|24669.28|10
1732416780000|2024-11-24 02:53:00|24749.71|24669.71|24748.12|24668.12|24749.78|24669.78|24748.12|24668.12|10
1732416790000|2024-11-24 02:53:10|24747.46|24667.46|24745.03|24665.03|24747.77|24667.77|24744.26|24664.26|10
1732416800000|2024-11-24 02:53:20|24745.45|24665.45|24748.79|24668.79|24748.79|24668.79|24745.45|24665.45|10
1732416810000|2024-11-24 02:53:30|24748.69|24668.69|24742.75|24662.75|24748.69|24668.69|24742.75|24662.75|10
1732416820000|2024-11-24 02:53:40|24744.34|24664.34|24746.29|24666.29|24746.29|24666.29|24744.28|24664.28|10
1732416830000|2024-11-24 02:53:50|24745.51|24665.51|24744.05|24664.05|24746.37|24666.37|24744.05|24664.05|10
1732416840000|2024-11-24 02:54:00|24743.52|24663.52|24743.89|24663.89|24745.55|24665.55|24743.52|24663.52|10
1732416850000|2024-11-24 02:54:10|24742.83|24662.83|24737.56|24657.56|24742.83|24662.83|24737.56|24657.56|10
1732416860000|2024-11-24 02:54:20|24737.37|24657.37|24737.02|24657.02|24737.37|24657.37|24736.43|24656.43|10
1732416870000|2024-11-24 02:54:30|24737.12|24657.12|24736.19|24656.19|24737.12|24657.12|24736.07|24656.07|10
1732416880000|2024-11-24 02:54:40|24736.29|24656.29|24736.51|24656.51|24737.01|24657.01|24735.91|24655.91|10
1732416890000|2024-11-24 02:54:50|24736.8|24656.8|24727.86|24647.86|24736.8|24656.8|24727.86|24647.86|10
1732416900000|2024-11-24 02:55:00|24726.93|24646.93|24725.75|24645.75|24727.15|24647.15|24725.75|24645.75|10
1732416910000|2024-11-24 02:55:10|24724.78|24644.78|24721.51|24641.51|24724.78|24644.78|24721.49|24641.49|10
1732416920000|2024-11-24 02:55:20|24719.37|24639.37|24715|24635|24719.37|24639.37|24713.78|24633.78|10
1732416930000|2024-11-24 02:55:30|24715.27|24635.27|24715.17|24635.17|24716.83|24636.83|24714.44|24634.44|10
1732416940000|2024-11-24 02:55:40|24715.51|24635.51|24714.68|24634.68|24716.01|24636.01|24714.68|24634.68|10
1732416950000|2024-11-24 02:55:50|24712.78|24632.78|24714.41|24634.41|24714.41|24634.41|24712.63|24632.63|9
1732416960000|2024-11-24 02:56:00|24714.56|24634.56|24715.14|24635.14|24715.89|24635.89|24714.56|24634.56|10
1732416970000|2024-11-24 02:56:10|24716.03|24636.03|24710.74|24630.74|24716.03|24636.03|24708.63|24628.63|9
1732416980000|2024-11-24 02:56:20|24711.84|24631.84|24715.06|24635.06|24715.06|24635.06|24711.84|24631.84|10
1732416990000|2024-11-24 02:56:30|24714.87|24634.87|24715.22|24635.22|24715.74|24635.74|24714.82|24634.82|10
1732417000000|2024-11-24 02:56:40|24715.8|24635.8|24717.11|24637.11|24717.11|24637.11|24715.42|24635.42|9
1732417010000|2024-11-24 02:56:50|24717.27|24637.27|24718.37|24638.37|24718.6|24638.6|24717.27|24637.27|10
1732417020000|2024-11-24 02:57:00|24718.96|24638.96|24720.98|24640.98|24720.98|24640.98|24718.46|24638.46|9
1732417030000|2024-11-24 02:57:10|24720.55|24640.55|24719.09|24639.09|24720.9|24640.9|24719.09|24639.09|10
1732417040000|2024-11-24 02:57:20|24719.45|24639.45|24713.79|24633.79|24719.71|24639.71|24713.79|24633.79|10
1732417050000|2024-11-24 02:57:30|24713.19|24633.19|24712.92|24632.92|24713.94|24633.94|24712.92|24632.92|10
1732417060000|2024-11-24 02:57:40|24712.78|24632.78|24710.83|24630.83|24713.42|24633.42|24710.83|24630.83|10
1732417070000|2024-11-24 02:57:50|24710.66|24630.66|24707.97|24627.97|24710.66|24630.66|24707.97|24627.97|10
1732417080000|2024-11-24 02:58:00|24707.73|24627.73|24704.42|24624.42|24708.15|24628.15|24704.42|24624.42|10
1732417090000|2024-11-24 02:58:10|24704.26|24624.26|24699.8|24619.8|24704.26|24624.26|24699.8|24619.8|10
1732417100000|2024-11-24 02:58:20|24699.32|24619.32|24698.2|24618.2|24699.51|24619.51|24698.2|24618.2|10
1732417110000|2024-11-24 02:58:30|24698.28|24618.28|24701.21|24621.21|24701.21|24621.21|24698.01|24618.01|10
1732417120000|2024-11-24 02:58:40|24696.54|24616.54|24698.72|24618.72|24698.72|24618.72|24696.54|24616.54|10
1732417130000|2024-11-24 02:58:50|24700.32|24620.32|24700.8|24620.8|24703.25|24623.25|24700.32|24620.32|10
1732417140000|2024-11-24 02:59:00|24700.33|24620.33|24698.75|24618.75|24700.33|24620.33|24698.75|24618.75|10
1732417150000|2024-11-24 02:59:10|24698.6|24618.6|24697.84|24617.84|24698.6|24618.6|24697.8|24617.8|9
1732417160000|2024-11-24 02:59:20|24696.42|24616.42|24689.4|24609.4|24696.42|24616.42|24689.4|24609.4|10
1732417170000|2024-11-24 02:59:30|24689.44|24609.44|24691.29|24611.29|24691.35|24611.35|24689.44|24609.44|10
1732417180000|2024-11-24 02:59:40|24691.17|24611.17|24696.43|24616.43|24696.43|24616.43|24691.17|24611.17|10
1732417190000|2024-11-24 02:59:50|24696.23|24616.23|24693.44|24613.44|24696.88|24616.88|24693.44|24613.44|9
1732417200000|2024-11-24 03:00:00|24693.5|24613.5|24690.75|24610.75|24693.5|24613.5|24690.28|24610.28|10
1732417210000|2024-11-24 03:00:10|24690.17|24610.17|24684.68|24604.68|24691.62|24611.62|24684.68|24604.68|10
1732417220000|2024-11-24 03:00:20|24683.93|24603.93|24680.2|24600.2|24683.93|24603.93|24680.2|24600.2|10
1732417230000|2024-11-24 03:00:30|24679.77|24599.77|24678.06|24598.06|24680.21|24600.21|24677.97|24597.97|10
1732417240000|2024-11-24 03:00:40|24677.23|24597.23|24676.33|24596.33|24678.11|24598.11|24676.33|24596.33|10
1732417250000|2024-11-24 03:00:50|24675.96|24595.96|24678.39|24598.39|24678.39|24598.39|24675.7|24595.7|10
1732417260000|2024-11-24 03:01:00|24677.99|24597.99|24674.88|24594.88|24677.99|24597.99|24674.88|24594.88|10
1732417270000|2024-11-24 03:01:10|24674.17|24594.17|24668.42|24588.42|24674.17|24594.17|24668.31|24588.31|10
1732417280000|2024-11-24 03:01:20|24668.34|24588.34|24661.18|24581.18|24668.34|24588.34|24661.18|24581.18|10
1732417290000|2024-11-24 03:01:30|24660.65|24580.65|24663.25|24583.25|24663.25|24583.25|24658.44|24578.44|10
1732417300000|2024-11-24 03:01:40|24663.64|24583.64|24662.98|24582.98|24664.91|24584.91|24662.44|24582.44|10
1732417310000|2024-11-24 03:01:50|24663.68|24583.68|24665|24585|24665.2|24585.2|24663.13|24583.13|10
1732417320000|2024-11-24 03:02:00|24665.86|24585.86|24664.38|24584.38|24665.86|24585.86|24663.62|24583.62|10
1732417330000|2024-11-24 03:02:10|24664.97|24584.97|24664.15|24584.15|24665.89|24585.89|24663.71|24583.71|10
1732417340000|2024-11-24 03:02:20|24662.98|24582.98|24663.01|24583.01|24664.46|24584.46|24662.81|24582.81|10
1732417350000|2024-11-24 03:02:30|24662.96|24582.96|24661.57|24581.57|24662.96|24582.96|24661.27|24581.27|10
1732417360000|2024-11-24 03:02:40|24662.59|24582.59|24663.58|24583.58|24663.58|24583.58|24661.12|24581.12|10
1732417370000|2024-11-24 03:02:50|24664.03|24584.03|24665.85|24585.85|24666.85|24586.85|24664.03|24584.03|10
1732417380000|2024-11-24 03:03:00|24665.83|24585.83|24665.35|24585.35|24666.66|24586.66|24665.35|24585.35|10
1732417390000|2024-11-24 03:03:10|24665.98|24585.98|24668.29|24588.29|24668.6|24588.6|24665.98|24585.98|10
1732417400000|2024-11-24 03:03:20|24668.3|24588.3|24667.11|24587.11|24668.73|24588.73|24666.88|24586.88|9
1732417410000|2024-11-24 03:03:30|24665.75|24585.75|24659.98|24579.98|24666.35|24586.35|24659.98|24579.98|10
1732417420000|2024-11-24 03:03:40|24660.13|24580.13|24660.9|24580.9|24660.9|24580.9|24659.26|24579.26|10
1732417430000|2024-11-24 03:03:50|24659.88|24579.88|24653.48|24573.48|24659.88|24579.88|24653.48|24573.48|10
1732417440000|2024-11-24 03:04:00|24653.36|24573.36|24650.94|24570.94|24653.36|24573.36|24649.08|24569.08|10
1732417450000|2024-11-24 03:04:10|24651.06|24571.06|24646.8|24566.8|24651.06|24571.06|24646.8|24566.8|10
1732417460000|2024-11-24 03:04:20|24646.11|24566.11|24642.92|24562.92|24646.44|24566.44|24642.92|24562.92|10
1732417470000|2024-11-24 03:04:30|24641.81|24561.81|24639.68|24559.68|24641.81|24561.81|24637.59|24557.59|10
1732417480000|2024-11-24 03:04:40|24639.32|24559.32|24652.05|24572.05|24652.05|24572.05|24639.32|24559.32|10
1732417490000|2024-11-24 03:04:50|24652.21|24572.21|24658.1|24578.1|24658.1|24578.1|24652.21|24572.21|10
1732417500000|2024-11-24 03:05:00|24659.46|24579.46|24660.9|24580.9|24661.58|24581.58|24659.46|24579.46|10
1732417510000|2024-11-24 03:05:10|24660.6|24580.6|24655.13|24575.13|24660.79|24580.79|24655.04|24575.04|10
1732417520000|2024-11-24 03:05:20|24656.04|24576.04|24657.49|24577.49|24657.49|24577.49|24655.87|24575.87|10
1732417530000|2024-11-24 03:05:30|24657.5|24577.5|24658.63|24578.63|24658.63|24578.63|24656.56|24576.56|10
1732417540000|2024-11-24 03:05:40|24661.24|24581.24|24664.44|24584.44|24664.77|24584.77|24661.24|24581.24|10
1732417550000|2024-11-24 03:05:50|24664.42|24584.42|24667.34|24587.34|24667.73|24587.73|24664.42|24584.42|10
1732417560000|2024-11-24 03:06:00|24668.62|24588.62|24670.11|24590.11|24672.32|24592.32|24668.57|24588.57|10
1732417570000|2024-11-24 03:06:10|24670.42|24590.42|24672.91|24592.91|24673.2|24593.2|24669.6|24589.6|10
1732417580000|2024-11-24 03:06:20|24674.77|24594.77|24681.37|24601.37|24681.37|24601.37|24674.77|24594.77|10
1732417590000|2024-11-24 03:06:30|24682.21|24602.21|24678.51|24598.51|24682.41|24602.41|24678.51|24598.51|10
1732417600000|2024-11-24 03:06:40|24677.6|24597.6|24679.92|24599.92|24679.92|24599.92|24677.6|24597.6|10
1732417610000|2024-11-24 03:06:50|24680.15|24600.15|24682.95|24602.95|24682.95|24602.95|24680.15|24600.15|10
1732417620000|2024-11-24 03:07:00|24684.92|24604.92|24693.96|24613.96|24693.96|24613.96|24684.92|24604.92|10
1732417630000|2024-11-24 03:07:10|24693.77|24613.77|24684.1|24604.1|24695.96|24615.96|24684.04|24604.04|10
1732417640000|2024-11-24 03:07:20|24685.56|24605.56|24690.79|24610.79|24690.79|24610.79|24685.56|24605.56|9
1732417650000|2024-11-24 03:07:30|24691.16|24611.16|24690.1|24610.1|24692.63|24612.63|24690.1|24610.1|10
1732417660000|2024-11-24 03:07:40|24689.96|24609.96|24687.25|24607.25|24689.96|24609.96|24686.14|24606.14|10
1732417670000|2024-11-24 03:07:50|24686.16|24606.16|24688.75|24608.75|24688.79|24608.79|24686.16|24606.16|10
1732417680000|2024-11-24 03:08:00|24688.37|24608.37|24690.71|24610.71|24690.71|24610.71|24688.37|24608.37|10
1732417690000|2024-11-24 03:08:10|24691.21|24611.21|24694.57|24614.57|24694.57|24614.57|24691.21|24611.21|10
1732417700000|2024-11-24 03:08:20|24694.48|24614.48|24696.64|24616.64|24696.64|24616.64|24694.25|24614.25|10
1732417710000|2024-11-24 03:08:30|24696.99|24616.99|24694.59|24614.59|24696.99|24616.99|24694.59|24614.59|10
1732417720000|2024-11-24 03:08:40|24694.44|24614.44|24695.75|24615.75|24696.42|24616.42|24693.33|24613.33|10
1732417730000|2024-11-24 03:08:50|24695.86|24615.86|24696.56|24616.56|24696.61|24616.61|24695.04|24615.04|9
1732417740000|2024-11-24 03:09:00|24697.15|24617.15|24702.58|24622.58|24702.58|24622.58|24697.15|24617.15|10
1732417750000|2024-11-24 03:09:10|24702.8|24622.8|24702.6|24622.6|24703.14|24623.14|24701.94|24621.94|9
1732417760000|2024-11-24 03:09:20|24701.61|24621.61|24701.29|24621.29|24702.63|24622.63|24700.92|24620.92|10
1732417770000|2024-11-24 03:09:30|24701.19|24621.19|24701.65|24621.65|24702.52|24622.52|24701.19|24621.19|10
1732417780000|2024-11-24 03:09:40|24701.45|24621.45|24702.02|24622.02|24702.02|24622.02|24700.37|24620.37|9
1732417790000|2024-11-24 03:09:50|24703.92|24623.92|24704.15|24624.15|24704.67|24624.67|24703.67|24623.67|9
1732417800000|2024-11-24 03:10:00|24704.88|24624.88|24699.31|24619.31|24704.88|24624.88|24699.21|24619.21|10
1732417810000|2024-11-24 03:10:10|24699.59|24619.59|24698.04|24618.04|24699.59|24619.59|24697.86|24617.86|10
1732417820000|2024-11-24 03:10:20|24697.01|24617.01|24697.03|24617.03|24697.33|24617.33|24695.63|24615.63|10
1732417830000|2024-11-24 03:10:30|24696.98|24616.98|24695.49|24615.49|24696.98|24616.98|24695.49|24615.49|9
1732417840000|2024-11-24 03:10:40|24695.57|24615.57|24695.61|24615.61|24695.75|24615.75|24694.8|24614.8|10
1732417850000|2024-11-24 03:10:50|24695.4|24615.4|24694.7|24614.7|24696.25|24616.25|24694.35|24614.35|10
1732417860000|2024-11-24 03:11:00|24694.49|24614.49|24695.91|24615.91|24695.91|24615.91|24694.47|24614.47|10
1732417870000|2024-11-24 03:11:10|24696.35|24616.35|24696.05|24616.05|24696.35|24616.35|24695.72|24615.72|8
1732417880000|2024-11-24 03:11:20|24695.91|24615.91|24696.15|24616.15|24696.39|24616.39|24695.81|24615.81|9
1732417890000|2024-11-24 03:11:30|24696.1|24616.1|24707.91|24627.91|24708.46|24628.46|24696.1|24616.1|10
1732417900000|2024-11-24 03:11:40|24707.86|24627.86|24708.28|24628.28|24708.28|24628.28|24707.52|24627.52|10
1732417910000|2024-11-24 03:11:50|24708.35|24628.35|24707.24|24627.24|24708.84|24628.84|24707.24|24627.24|10
1732417920000|2024-11-24 03:12:00|24707.32|24627.32|24709.19|24629.19|24709.19|24629.19|24706.75|24626.75|10
1732417930000|2024-11-24 03:12:10|24709.68|24629.68|24711.44|24631.44|24711.44|24631.44|24707.89|24627.89|10
1732417940000|2024-11-24 03:12:20|24711.53|24631.53|24714.72|24634.72|24714.72|24634.72|24711.53|24631.53|10
1732417950000|2024-11-24 03:12:30|24715.68|24635.68|24714.97|24634.97|24715.68|24635.68|24714.69|24634.69|10
1732417960000|2024-11-24 03:12:40|24714.96|24634.96|24715.45|24635.45|24716.2|24636.2|24714.96|24634.96|10
1732417970000|2024-11-24 03:12:50|24715.55|24635.55|24714.28|24634.28|24716.05|24636.05|24714.18|24634.18|10
1732417980000|2024-11-24 03:13:00|24714.15|24634.15|24711|24631|24714.34|24634.34|24711|24631|10
1732417990000|2024-11-24 03:13:10|24711.2|24631.2|24711.05|24631.05|24711.46|24631.46|24710.74|24630.74|10
1732418000000|2024-11-24 03:13:20|24710.45|24630.45|24710.88|24630.88|24711.75|24631.75|24710.15|24630.15|10
1732418010000|2024-11-24 03:13:30|24711.03|24631.03|24714.14|24634.14|24714.14|24634.14|24711.03|24631.03|10
1732418020000|2024-11-24 03:13:40|24714.11|24634.11|24716.61|24636.61|24716.99|24636.99|24714.11|24634.11|9
1732418030000|2024-11-24 03:13:50|24716.49|24636.49|24716.22|24636.22|24717.09|24637.09|24716.22|24636.22|10
1732418040000|2024-11-24 03:14:00|24715.5|24635.5|24717.34|24637.34|24717.51|24637.51|24715.01|24635.01|10
1732418050000|2024-11-24 03:14:10|24717.5|24637.5|24717.81|24637.81|24717.81|24637.81|24715.02|24635.02|10
1732418060000|2024-11-24 03:14:20|24718.34|24638.34|24720.6|24640.6|24720.85|24640.85|24718.34|24638.34|10
1732418070000|2024-11-24 03:14:30|24719.99|24639.99|24719.7|24639.7|24720.07|24640.07|24719.51|24639.51|10
1732418080000|2024-11-24 03:14:40|24721.76|24641.76|24725.15|24645.15|24725.15|24645.15|24721.76|24641.76|10
1732418090000|2024-11-24 03:14:50|24725.09|24645.09|24725.36|24645.36|24725.47|24645.47|24724.5|24644.5|10
1732418100000|2024-11-24 03:15:00|24725.3|24645.3|24726.62|24646.62|24727.32|24647.32|24725.2|24645.2|10
1732418110000|2024-11-24 03:15:10|24726.27|24646.27|24724.68|24644.68|24726.27|24646.27|24723.61|24643.61|10
1732418120000|2024-11-24 03:15:20|24724.55|24644.55|24718.03|24638.03|24725.34|24645.34|24718.03|24638.03|10
1732418130000|2024-11-24 03:15:30|24718.34|24638.34|24717.1|24637.1|24718.34|24638.34|24717.1|24637.1|10
1732418140000|2024-11-24 03:15:40|24716.32|24636.32|24713.98|24633.98|24716.32|24636.32|24713.82|24633.82|10
1732418150000|2024-11-24 03:15:50|24714.13|24634.13|24712.8|24632.8|24714.13|24634.13|24712.68|24632.68|10
1732418160000|2024-11-24 03:16:00|24713.01|24633.01|24714.08|24634.08|24714.28|24634.28|24712.31|24632.31|10
1732418170000|2024-11-24 03:16:10|24713.39|24633.39|24711.48|24631.48|24714.16|24634.16|24711.14|24631.14|9
1732418180000|2024-11-24 03:16:20|24710.57|24630.57|24712.6|24632.6|24712.6|24632.6|24710.26|24630.26|10
1732418190000|2024-11-24 03:16:30|24713.06|24633.06|24718.53|24638.53|24718.53|24638.53|24710.86|24630.86|10
1732418200000|2024-11-24 03:16:40|24718.39|24638.39|24720.25|24640.25|24721.99|24641.99|24718.39|24638.39|10
1732418210000|2024-11-24 03:16:50|24720.22|24640.22|24719.74|24639.74|24720.83|24640.83|24719.74|24639.74|10
1732418220000|2024-11-24 03:17:00|24719.81|24639.81|24722.02|24642.02|24722.41|24642.41|24719.81|24639.81|10
1732418230000|2024-11-24 03:17:10|24721.97|24641.97|24725.1|24645.1|24725.1|24645.1|24721.97|24641.97|10
1732418240000|2024-11-24 03:17:20|24725.02|24645.02|24728.52|24648.52|24728.56|24648.56|24725.02|24645.02|10
1732418250000|2024-11-24 03:17:30|24728.48|24648.48|24729.34|24649.34|24729.34|24649.34|24728.27|24648.27|10
1732418260000|2024-11-24 03:17:40|24728.93|24648.93|24727.14|24647.14|24728.93|24648.93|24726.75|24646.75|10
1732418270000|2024-11-24 03:17:50|24727.22|24647.22|24730.01|24650.01|24730.01|24650.01|24727.22|24647.22|10
1732418280000|2024-11-24 03:18:00|24731.52|24651.52|24733.47|24653.47|24733.47|24653.47|24731.33|24651.33|10
1732418290000|2024-11-24 03:18:10|24732.79|24652.79|24735.6|24655.6|24735.67|24655.67|24732.69|24652.69|10
1732418300000|2024-11-24 03:18:20|24735.23|24655.23|24735.57|24655.57|24736.14|24656.14|24734.85|24654.85|10
1732418310000|2024-11-24 03:18:30|24735.46|24655.46|24735.23|24655.23|24735.46|24655.46|24733.96|24653.96|10
1732418320000|2024-11-24 03:18:40|24735.4|24655.4|24731.32|24651.32|24735.73|24655.73|24730.61|24650.61|10
1732418330000|2024-11-24 03:18:50|24731.31|24651.31|24731.15|24651.15|24732.65|24652.65|24731.15|24651.15|10
1732418340000|2024-11-24 03:19:00|24731.57|24651.57|24733.14|24653.14|24733.25|24653.25|24731.57|24651.57|10
1732418350000|2024-11-24 03:19:10|24732.8|24652.8|24732.05|24652.05|24733.12|24653.12|24731.65|24651.65|10
1732418360000|2024-11-24 03:19:20|24731.94|24651.94|24731.69|24651.69|24732.81|24652.81|24731.69|24651.69|10
1732418370000|2024-11-24 03:19:30|24731.65|24651.65|24727.64|24647.64|24731.65|24651.65|24727.64|24647.64|10
1732418380000|2024-11-24 03:19:40|24727.1|24647.1|24727.51|24647.51|24727.51|24647.51|24726.24|24646.24|10
1732418390000|2024-11-24 03:19:50|24727.57|24647.57|24727.29|24647.29|24727.57|24647.57|24726.92|24646.92|10
1732418400000|2024-11-24 03:20:00|24727.14|24647.14|24729.4|24649.4|24729.85|24649.85|24726.6|24646.6|10
1732418410000|2024-11-24 03:20:10|24729.41|24649.41|24728.78|24648.78|24730.18|24650.18|24728.45|24648.45|10
1732418420000|2024-11-24 03:20:20|24728.56|24648.56|24729.93|24649.93|24730.06|24650.06|24727.57|24647.57|10
1732418430000|2024-11-24 03:20:30|24730.21|24650.21|24726.56|24646.56|24730.21|24650.21|24726.56|24646.56|10
1732418440000|2024-11-24 03:20:40|24726.2|24646.2|24721.24|24641.24|24726.2|24646.2|24721.03|24641.03|10
1732418450000|2024-11-24 03:20:50|24721.22|24641.22|24718.59|24638.59|24721.22|24641.22|24718.59|24638.59|10
1732418460000|2024-11-24 03:21:00|24718.25|24638.25|24714.14|24634.14|24718.69|24638.69|24713.84|24633.84|10
1732418470000|2024-11-24 03:21:10|24714.06|24634.06|24709.73|24629.73|24714.06|24634.06|24709.73|24629.73|10
1732418480000|2024-11-24 03:21:20|24709.9|24629.9|24712.74|24632.74|24713.17|24633.17|24709.13|24629.13|10
1732418490000|2024-11-24 03:21:30|24713.12|24633.12|24712.64|24632.64|24714.08|24634.08|24712.45|24632.45|9
1732418500000|2024-11-24 03:21:40|24712.79|24632.79|24712.95|24632.95|24713.97|24633.97|24712.34|24632.34|10
1732418510000|2024-11-24 03:21:50|24712.67|24632.67|24710.45|24630.45|24712.67|24632.67|24710.45|24630.45|10
1732418520000|2024-11-24 03:22:00|24710.51|24630.51|24710.52|24630.52|24710.52|24630.52|24709.14|24629.14|10
1732418530000|2024-11-24 03:22:10|24710.25|24630.25|24710.1|24630.1|24711.15|24631.15|24710.09|24630.09|9
1732418540000|2024-11-24 03:22:20|24711.08|24631.08|24711.78|24631.78|24711.78|24631.78|24709.37|24629.37|10
1732418550000|2024-11-24 03:22:30|24711.52|24631.52|24709.3|24629.3|24711.86|24631.86|24709.23|24629.23|10
1732418560000|2024-11-24 03:22:40|24709.39|24629.39|24709.13|24629.13|24710.18|24630.18|24709.13|24629.13|10
1732418570000|2024-11-24 03:22:50|24709.36|24629.36|24706.84|24626.84|24711.61|24631.61|24706.84|24626.84|10
1732418580000|2024-11-24 03:23:00|24706.78|24626.78|24693.2|24613.2|24706.78|24626.78|24693.2|24613.2|10
1732418590000|2024-11-24 03:23:10|24692.72|24612.72|24689.88|24609.88|24692.72|24612.72|24689.88|24609.88|10
1732418600000|2024-11-24 03:23:20|24690.22|24610.22|24695.45|24615.45|24695.45|24615.45|24690.22|24610.22|10
1732418610000|2024-11-24 03:23:30|24695.73|24615.73|24698.95|24618.95|24698.95|24618.95|24695.73|24615.73|10
1732418620000|2024-11-24 03:23:40|24699.08|24619.08|24697.12|24617.12|24699.17|24619.17|24697.12|24617.12|9
1732418630000|2024-11-24 03:23:50|24696.59|24616.59|24696.15|24616.15|24696.59|24616.59|24695.28|24615.28|8
1732418640000|2024-11-24 03:24:00|24696.03|24616.03|24695.71|24615.71|24696.05|24616.05|24695.12|24615.12|10
1732418650000|2024-11-24 03:24:10|24695.24|24615.24|24699.4|24619.4|24699.4|24619.4|24695|24615|10
1732418660000|2024-11-24 03:24:20|24700.08|24620.08|24695.88|24615.88|24700.08|24620.08|24695.04|24615.04|10
1732418670000|2024-11-24 03:24:30|24695.91|24615.91|24695.37|24615.37|24696.77|24616.77|24695.03|24615.03|10
1732418680000|2024-11-24 03:24:40|24695.1|24615.1|24695.78|24615.78|24696.47|24616.47|24694.87|24614.87|10
1732418690000|2024-11-24 03:24:50|24695.42|24615.42|24685.59|24605.59|24695.42|24615.42|24685.59|24605.59|10
1732418700000|2024-11-24 03:25:00|24685.85|24605.85|24676.74|24596.74|24685.85|24605.85|24676.74|24596.74|10
1732418710000|2024-11-24 03:25:10|24673.7|24593.7|24665.65|24585.65|24673.7|24593.7|24665.65|24585.65|10
1732418720000|2024-11-24 03:25:20|24665.06|24585.06|24659.95|24579.95|24665.06|24585.06|24659.95|24579.95|9
1732418730000|2024-11-24 03:25:30|24660.02|24580.02|24653.98|24573.98|24662.15|24582.15|24653.98|24573.98|10
1732418740000|2024-11-24 03:25:40|24653.34|24573.34|24648.95|24568.95|24653.44|24573.44|24648.53|24568.53|10
1732418750000|2024-11-24 03:25:50|24649.01|24569.01|24651.89|24571.89|24652.96|24572.96|24649.01|24569.01|10
1732418760000|2024-11-24 03:26:00|24650.53|24570.53|24644.08|24564.08|24650.53|24570.53|24643.88|24563.88|10
1732418770000|2024-11-24 03:26:10|24643.12|24563.12|24644.46|24564.46|24645.18|24565.18|24639.73|24559.73|10
1732418780000|2024-11-24 03:26:20|24642.57|24562.57|24638.51|24558.51|24642.57|24562.57|24637.28|24557.28|10
1732418790000|2024-11-24 03:26:30|24638.84|24558.84|24642.23|24562.23|24643.09|24563.09|24638.84|24558.84|10
1732418800000|2024-11-24 03:26:40|24641.81|24561.81|24641.4|24561.4|24641.82|24561.82|24637.49|24557.49|10
1732418810000|2024-11-24 03:26:50|24642.45|24562.45|24639.39|24559.39|24642.45|24562.45|24638.72|24558.72|10
1732418820000|2024-11-24 03:27:00|24640.06|24560.06|24643.03|24563.03|24643.03|24563.03|24640.06|24560.06|10
1732418830000|2024-11-24 03:27:10|24643.86|24563.86|24644.17|24564.17|24645.8|24565.8|24643.53|24563.53|10
1732418840000|2024-11-24 03:27:20|24645.36|24565.36|24645.22|24565.22|24646.5|24566.5|24644.43|24564.43|10
1732418850000|2024-11-24 03:27:30|24644.97|24564.97|24643.77|24563.77|24645.14|24565.14|24643.65|24563.65|10
1732418860000|2024-11-24 03:27:40|24644.36|24564.36|24646.48|24566.48|24646.53|24566.53|24644.31|24564.31|10
1732418870000|2024-11-24 03:27:50|24646.68|24566.68|24650.06|24570.06|24650.54|24570.54|24646.68|24566.68|10
1732418880000|2024-11-24 03:28:00|24649.77|24569.77|24648.72|24568.72|24649.77|24569.77|24647.91|24567.91|10
1732418890000|2024-11-24 03:28:10|24648.44|24568.44|24651.12|24571.12|24651.12|24571.12|24648.44|24568.44|10
1732418900000|2024-11-24 03:28:20|24651.1|24571.1|24648.96|24568.96|24651.55|24571.55|24648.96|24568.96|10
1732418910000|2024-11-24 03:28:30|24648.85|24568.85|24651.14|24571.14|24651.14|24571.14|24648.17|24568.17|10
1732418920000|2024-11-24 03:28:40|24649.73|24569.73|24647.53|24567.53|24650.24|24570.24|24647.5|24567.5|10
1732418930000|2024-11-24 03:28:50|24647.51|24567.51|24648.06|24568.06|24648.06|24568.06|24646.17|24566.17|10
1732418940000|2024-11-24 03:29:00|24647.91|24567.91|24649.34|24569.34|24649.62|24569.62|24647.65|24567.65|10
1732418950000|2024-11-24 03:29:10|24649.24|24569.24|24653.43|24573.43|24653.99|24573.99|24649.24|24569.24|10
1732418960000|2024-11-24 03:29:20|24653.23|24573.23|24652.61|24572.61|24653.87|24573.87|24652.1|24572.1|10
1732418970000|2024-11-24 03:29:30|24651.17|24571.17|24648.5|24568.5|24651.31|24571.31|24648.33|24568.33|10
1732418980000|2024-11-24 03:29:40|24647.91|24567.91|24647.56|24567.56|24647.92|24567.92|24646.88|24566.88|9
1732418990000|2024-11-24 03:29:50|24647.85|24567.85|24648.65|24568.65|24648.68|24568.68|24647.82|24567.82|10
1732419000000|2024-11-24 03:30:00|24648.74|24568.74|24648.9|24568.9|24650.51|24570.51|24648.68|24568.68|10
1732419010000|2024-11-24 03:30:10|24649.06|24569.06|24653.77|24573.77|24653.77|24573.77|24647.62|24567.62|10
1732419020000|2024-11-24 03:30:20|24654.1|24574.1|24654.38|24574.38|24655.39|24575.39|24653.89|24573.89|10
1732419030000|2024-11-24 03:30:30|24655.09|24575.09|24654.12|24574.12|24655.09|24575.09|24653.67|24573.67|10
1732419040000|2024-11-24 03:30:40|24652.55|24572.55|24652.01|24572.01|24652.55|24572.55|24647.54|24567.54|9
1732419050000|2024-11-24 03:30:50|24652.11|24572.11|24651.15|24571.15|24652.11|24572.11|24650.94|24570.94|9
1732419060000|2024-11-24 03:31:00|24649.44|24569.44|24649.04|24569.04|24650.49|24570.49|24647.7|24567.7|10
1732419070000|2024-11-24 03:31:10|24649.15|24569.15|24642.02|24562.02|24649.3|24569.3|24642.02|24562.02|10
1732419080000|2024-11-24 03:31:20|24640.85|24560.85|24637.44|24557.44|24640.85|24560.85|24637.44|24557.44|10
1732419090000|2024-11-24 03:31:30|24637.39|24557.39|24629.94|24549.94|24637.73|24557.73|24629.94|24549.94|10
1732419100000|2024-11-24 03:31:40|24630.56|24550.56|24629.04|24549.04|24630.98|24550.98|24629.04|24549.04|10
1732419110000|2024-11-24 03:31:50|24628.05|24548.05|24627.27|24547.27|24628.51|24548.51|24627.22|24547.22|10
1732419120000|2024-11-24 03:32:00|24627.13|24547.13|24613.07|24533.07|24627.13|24547.13|24613.07|24533.07|10
1732419130000|2024-11-24 03:32:10|24611.69|24531.69|24616.29|24536.29|24616.29|24536.29|24610.59|24530.59|10
1732419140000|2024-11-24 03:32:20|24615.32|24535.32|24612.88|24532.88|24615.32|24535.32|24611.55|24531.55|10
1732419150000|2024-11-24 03:32:30|24612.89|24532.89|24616.16|24536.16|24616.16|24536.16|24611.66|24531.66|10
1732419160000|2024-11-24 03:32:40|24616.65|24536.65|24621.97|24541.97|24621.97|24541.97|24616.51|24536.51|10
1732419170000|2024-11-24 03:32:50|24622.23|24542.23|24624.57|24544.57|24624.57|24544.57|24622.01|24542.01|10
1732419180000|2024-11-24 03:33:00|24624.88|24544.88|24627.06|24547.06|24627.53|24547.53|24624.88|24544.88|10
1732419190000|2024-11-24 03:33:10|24628.21|24548.21|24635.51|24555.51|24635.51|24555.51|24628.21|24548.21|10
1732419200000|2024-11-24 03:33:20|24636.71|24556.71|24638.84|24558.84|24640.46|24560.46|24636.58|24556.58|10
1732419210000|2024-11-24 03:33:30|24638.86|24558.86|24637.47|24557.47|24639.75|24559.75|24636.44|24556.44|10
1732419220000|2024-11-24 03:33:40|24637.12|24557.12|24632.89|24552.89|24637.38|24557.38|24632.7|24552.7|10
1732419230000|2024-11-24 03:33:50|24632.13|24552.13|24632.71|24552.71|24632.71|24552.71|24631.78|24551.78|10
1732419240000|2024-11-24 03:34:00|24633.73|24553.73|24642.82|24562.82|24642.82|24562.82|24633.73|24553.73|10
1732419250000|2024-11-24 03:34:10|24642.65|24562.65|24643.91|24563.91|24644.16|24564.16|24642.65|24562.65|10
1732419260000|2024-11-24 03:34:20|24643.77|24563.77|24639.5|24559.5|24644.08|24564.08|24639.2|24559.2|10
1732419270000|2024-11-24 03:34:30|24640.35|24560.35|24650.23|24570.23|24650.23|24570.23|24640.35|24560.35|10
1732419280000|2024-11-24 03:34:40|24651.48|24571.48|24654.59|24574.59|24654.59|24574.59|24651.48|24571.48|10
1732419290000|2024-11-24 03:34:50|24654.87|24574.87|24655.67|24575.67|24656.43|24576.43|24654.87|24574.87|10
1732419300000|2024-11-24 03:35:00|24656.57|24576.57|24661.55|24581.55|24661.55|24581.55|24656.54|24576.54|10
1732419310000|2024-11-24 03:35:10|24663.63|24583.63|24663.04|24583.04|24665.69|24585.69|24663.04|24583.04|10
1732419320000|2024-11-24 03:35:20|24663.3|24583.3|24662.58|24582.58|24663.51|24583.51|24662.57|24582.57|8
1732419330000|2024-11-24 03:35:30|24662.04|24582.04|24660.82|24580.82|24662.73|24582.73|24660.82|24580.82|9
1732419340000|2024-11-24 03:35:40|24660.31|24580.31|24663.45|24583.45|24664.11|24584.11|24660.31|24580.31|10
1732419350000|2024-11-24 03:35:50|24663.44|24583.44|24659.19|24579.19|24663.44|24583.44|24659.19|24579.19|10
1732419360000|2024-11-24 03:36:00|24659.49|24579.49|24656.37|24576.37|24659.98|24579.98|24656.06|24576.06|10
1732419370000|2024-11-24 03:36:10|24654.5|24574.5|24653.66|24573.66|24654.87|24574.87|24653.25|24573.25|10
1732419380000|2024-11-24 03:36:20|24654.16|24574.16|24652.01|24572.01|24654.16|24574.16|24648.92|24568.92|10
1732419390000|2024-11-24 03:36:30|24651.49|24571.49|24653.8|24573.8|24653.8|24573.8|24651.49|24571.49|9
1732419400000|2024-11-24 03:36:40|24653.99|24573.99|24655.28|24575.28|24656.08|24576.08|24653.13|24573.13|10
1732419410000|2024-11-24 03:36:50|24655.33|24575.33|24659.53|24579.53|24660.67|24580.67|24655.33|24575.33|10
1732419420000|2024-11-24 03:37:00|24659.34|24579.34|24665.8|24585.8|24665.8|24585.8|24659.34|24579.34|10
1732419430000|2024-11-24 03:37:10|24666.28|24586.28|24665.14|24585.14|24666.28|24586.28|24664.83|24584.83|10
1732419440000|2024-11-24 03:37:20|24665.31|24585.31|24664.93|24584.93|24666.26|24586.26|24664.93|24584.93|9
1732419450000|2024-11-24 03:37:30|24665.46|24585.46|24666.75|24586.75|24666.75|24586.75|24665.46|24585.46|10
1732419460000|2024-11-24 03:37:40|24666.7|24586.7|24664.81|24584.81|24666.7|24586.7|24663.4|24583.4|10
1732419470000|2024-11-24 03:37:50|24665.01|24585.01|24660.66|24580.66|24665.01|24585.01|24660.36|24580.36|10
1732419480000|2024-11-24 03:38:00|24660.28|24580.28|24656.22|24576.22|24660.28|24580.28|24656.2|24576.2|10
1732419490000|2024-11-24 03:38:10|24656.27|24576.27|24652.45|24572.45|24656.58|24576.58|24652.45|24572.45|10
1732419500000|2024-11-24 03:38:20|24652.94|24572.94|24649.67|24569.67|24652.94|24572.94|24649.46|24569.46|10
1732419510000|2024-11-24 03:38:30|24649.75|24569.75|24648.13|24568.13|24650.51|24570.51|24648.13|24568.13|9
1732419520000|2024-11-24 03:38:40|24647.98|24567.98|24646.11|24566.11|24648.26|24568.26|24646.11|24566.11|10
1732419530000|2024-11-24 03:38:50|24645.98|24565.98|24644.17|24564.17|24645.98|24565.98|24643.3|24563.3|10
1732419540000|2024-11-24 03:39:00|24644.38|24564.38|24643.21|24563.21|24644.95|24564.95|24642.71|24562.71|9
1732419550000|2024-11-24 03:39:10|24642.74|24562.74|24638.78|24558.78|24643.12|24563.12|24638.78|24558.78|10
1732419560000|2024-11-24 03:39:20|24639.57|24559.57|24634.92|24554.92|24639.66|24559.66|24634.92|24554.92|10
1732419570000|2024-11-24 03:39:30|24634.84|24554.84|24629.28|24549.28|24634.84|24554.84|24629.28|24549.28|10
1732419580000|2024-11-24 03:39:40|24629.13|24549.13|24624.34|24544.34|24629.13|24549.13|24623.74|24543.74|10
1732419590000|2024-11-24 03:39:50|24624.28|24544.28|24619.92|24539.92|24624.28|24544.28|24619.25|24539.25|10
1732419600000|2024-11-24 03:40:00|24619.45|24539.45|24622.36|24542.36|24622.36|24542.36|24617.51|24537.51|10
1732419610000|2024-11-24 03:40:10|24622.8|24542.8|24626.94|24546.94|24627.72|24547.72|24622.8|24542.8|10
1732419620000|2024-11-24 03:40:20|24628.79|24548.79|24631.31|24551.31|24631.31|24551.31|24628.79|24548.79|10
1732419630000|2024-11-24 03:40:30|24631.33|24551.33|24628.94|24548.94|24631.33|24551.33|24628.94|24548.94|10
1732419640000|2024-11-24 03:40:40|24629.91|24549.91|24627.6|24547.6|24629.91|24549.91|24627.6|24547.6|9
1732419650000|2024-11-24 03:40:50|24627.01|24547.01|24627.78|24547.78|24628.09|24548.09|24626.75|24546.75|10
1732419660000|2024-11-24 03:41:00|24627.65|24547.65|24622.64|24542.64|24627.65|24547.65|24622.64|24542.64|9
1732419670000|2024-11-24 03:41:10|24622.59|24542.59|24619.22|24539.22|24622.59|24542.59|24619.22|24539.22|10
1732419680000|2024-11-24 03:41:20|24618.85|24538.85|24619.16|24539.16|24619.38|24539.38|24617.34|24537.34|10
1732419690000|2024-11-24 03:41:30|24617.7|24537.7|24620.03|24540.03|24620.14|24540.14|24617.7|24537.7|10
1732419700000|2024-11-24 03:41:40|24619.82|24539.82|24623.12|24543.12|24623.12|24543.12|24619.82|24539.82|10
1732419710000|2024-11-24 03:41:50|24623.57|24543.57|24624.1|24544.1|24624.1|24544.1|24622.01|24542.01|10
1732419720000|2024-11-24 03:42:00|24624.49|24544.49|24626.07|24546.07|24628.88|24548.88|24624.49|24544.49|10
1732419730000|2024-11-24 03:42:10|24625.01|24545.01|24623.49|24543.49|24625.09|24545.09|24623.42|24543.42|10
1732419740000|2024-11-24 03:42:20|24622.95|24542.95|24622.09|24542.09|24623.03|24543.03|24621.62|24541.62|10
1732419750000|2024-11-24 03:42:30|24622.66|24542.66|24625.08|24545.08|24625.08|24545.08|24622.66|24542.66|10
1732419760000|2024-11-24 03:42:40|24627.19|24547.19|24628.81|24548.81|24629.91|24549.91|24627.19|24547.19|10
1732419770000|2024-11-24 03:42:50|24628.79|24548.79|24630.91|24550.91|24632.03|24552.03|24628.79|24548.79|10
1732419780000|2024-11-24 03:43:00|24630.65|24550.65|24632.58|24552.58|24632.58|24552.58|24629.27|24549.27|9
1732419790000|2024-11-24 03:43:10|24632.93|24552.93|24631.56|24551.56|24633.55|24553.55|24631.56|24551.56|10
1732419800000|2024-11-24 03:43:20|24631.49|24551.49|24629.92|24549.92|24631.62|24551.62|24629.92|24549.92|10
1732419810000|2024-11-24 03:43:30|24630.02|24550.02|24628.71|24548.71|24630.48|24550.48|24628.71|24548.71|10
1732419820000|2024-11-24 03:43:40|24628.84|24548.84|24629.22|24549.22|24629.71|24549.71|24628.84|24548.84|10
1732419830000|2024-11-24 03:43:50|24628.33|24548.33|24629.27|24549.27|24629.44|24549.44|24627.39|24547.39|10
1732419840000|2024-11-24 03:44:00|24629.28|24549.28|24630.42|24550.42|24630.42|24550.42|24629.28|24549.28|10
1732419850000|2024-11-24 03:44:10|24630.71|24550.71|24628.78|24548.78|24631.11|24551.11|24628.78|24548.78|10
1732419860000|2024-11-24 03:44:20|24628.86|24548.86|24630.98|24550.98|24630.98|24550.98|24628.86|24548.86|10
1732419870000|2024-11-24 03:44:30|24631.43|24551.43|24633.36|24553.36|24633.36|24553.36|24631.4|24551.4|9
1732419880000|2024-11-24 03:44:40|24633.37|24553.37|24633.37|24553.37|24633.52|24553.52|24632.95|24552.95|10
1732419890000|2024-11-24 03:44:50|24633.94|24553.94|24630.91|24550.91|24634|24554|24630.91|24550.91|10
1732419900000|2024-11-24 03:45:00|24630.84|24550.84|24633.17|24553.17|24633.17|24553.17|24630.55|24550.55|10
1732419910000|2024-11-24 03:45:10|24633.27|24553.27|24638.46|24558.46|24638.46|24558.46|24633.23|24553.23|10
1732419920000|2024-11-24 03:45:20|24638.64|24558.64|24643.81|24563.81|24643.81|24563.81|24638.64|24558.64|10
1732419930000|2024-11-24 03:45:30|24643.73|24563.73|24645.86|24565.86|24645.86|24565.86|24643.17|24563.17|10
1732419940000|2024-11-24 03:45:40|24646.15|24566.15|24644.2|24564.2|24647.15|24567.15|24643.84|24563.84|10
1732419950000|2024-11-24 03:45:50|24644.12|24564.12|24645.35|24565.35|24646.09|24566.09|24644.12|24564.12|10
1732419960000|2024-11-24 03:46:00|24645.33|24565.33|24644.21|24564.21|24645.33|24565.33|24643.86|24563.86|10
1732419970000|2024-11-24 03:46:10|24644.14|24564.14|24643.54|24563.54|24644.14|24564.14|24642.84|24562.84|10
1732419980000|2024-11-24 03:46:20|24643.5|24563.5|24644.75|24564.75|24644.75|24564.75|24643.05|24563.05|10
1732419990000|2024-11-24 03:46:30|24646.38|24566.38|24647.13|24567.13|24647.57|24567.57|24645.9|24565.9|9
1732420000000|2024-11-24 03:46:40|24647.41|24567.41|24650.5|24570.5|24650.5|24570.5|24647.41|24567.41|10
1732420010000|2024-11-24 03:46:50|24651.29|24571.29|24652.48|24572.48|24653.12|24573.12|24651.29|24571.29|10
1732420020000|2024-11-24 03:47:00|24652.99|24572.99|24651.53|24571.53|24653.46|24573.46|24651.53|24571.53|9
1732420030000|2024-11-24 03:47:10|24651.37|24571.37|24653.17|24573.17|24653.17|24573.17|24651.25|24571.25|10
1732420040000|2024-11-24 03:47:20|24653.63|24573.63|24659.9|24579.9|24659.9|24579.9|24653.63|24573.63|10
1732420050000|2024-11-24 03:47:30|24660.4|24580.4|24663.27|24583.27|24666.07|24586.07|24660.4|24580.4|10
1732420060000|2024-11-24 03:47:40|24663.08|24583.08|24659.2|24579.2|24663.08|24583.08|24658.28|24578.28|10
1732420070000|2024-11-24 03:47:50|24659.05|24579.05|24660.64|24580.64|24660.69|24580.69|24659.05|24579.05|10
1732420080000|2024-11-24 03:48:00|24660.42|24580.42|24662.86|24582.86|24662.99|24582.99|24660.42|24580.42|10
1732420090000|2024-11-24 03:48:10|24662.68|24582.68|24665.66|24585.66|24665.75|24585.75|24661.92|24581.92|10
1732420100000|2024-11-24 03:48:20|24666.85|24586.85|24662.9|24582.9|24666.85|24586.85|24662.77|24582.77|10
1732420110000|2024-11-24 03:48:30|24663.19|24583.19|24668.77|24588.77|24668.77|24588.77|24663.11|24583.11|9
1732420120000|2024-11-24 03:48:40|24669.67|24589.67|24668.88|24588.88|24669.67|24589.67|24668.45|24588.45|10
1732420130000|2024-11-24 03:48:50|24668.8|24588.8|24667.31|24587.31|24668.83|24588.83|24667.31|24587.31|10
1732420140000|2024-11-24 03:49:00|24667.98|24587.98|24668.77|24588.77|24669.46|24589.46|24667.69|24587.69|10
1732420150000|2024-11-24 03:49:10|24668.69|24588.69|24667.78|24587.78|24669.57|24589.57|24667.78|24587.78|10
1732420160000|2024-11-24 03:49:20|24667.9|24587.9|24667.52|24587.52|24668.45|24588.45|24667.17|24587.17|10
1732420170000|2024-11-24 03:49:30|24667.57|24587.57|24665.87|24585.87|24667.89|24587.89|24665.87|24585.87|10
1732420180000|2024-11-24 03:49:40|24665.85|24585.85|24663.97|24583.97|24666.08|24586.08|24663.97|24583.97|10
1732420190000|2024-11-24 03:49:50|24663.51|24583.51|24661.11|24581.11|24663.51|24583.51|24661.11|24581.11|10
1732420200000|2024-11-24 03:50:00|24661.47|24581.47|24657.34|24577.34|24661.47|24581.47|24656.91|24576.91|10
1732420210000|2024-11-24 03:50:10|24656.82|24576.82|24653.8|24573.8|24656.82|24576.82|24653.8|24573.8|10
1732420220000|2024-11-24 03:50:20|24653.41|24573.41|24652.29|24572.29|24654.38|24574.38|24652.29|24572.29|10
1732420230000|2024-11-24 03:50:30|24652.69|24572.69|24653.98|24573.98|24654.26|24574.26|24652.69|24572.69|10
1732420240000|2024-11-24 03:50:40|24654.03|24574.03|24652.69|24572.69|24655.37|24575.37|24652.42|24572.42|10
1732420250000|2024-11-24 03:50:50|24652.09|24572.09|24647.29|24567.29|24652.09|24572.09|24647.29|24567.29|10
1732420260000|2024-11-24 03:51:00|24646.73|24566.73|24643.23|24563.23|24646.73|24566.73|24643.23|24563.23|10
1732420270000|2024-11-24 03:51:10|24642.83|24562.83|24638.87|24558.87|24642.83|24562.83|24638.87|24558.87|10
1732420280000|2024-11-24 03:51:20|24638.39|24558.39|24626.73|24546.73|24638.39|24558.39|24626.73|24546.73|10
1732420290000|2024-11-24 03:51:30|24623.11|24543.11|24618.1|24538.1|24623.11|24543.11|24618.1|24538.1|10
1732420300000|2024-11-24 03:51:40|24616.92|24536.92|24618.67|24538.67|24618.67|24538.67|24615.55|24535.55|10
1732420310000|2024-11-24 03:51:50|24618.66|24538.66|24617.46|24537.46|24619.08|24539.08|24617.23|24537.23|10
1732420320000|2024-11-24 03:52:00|24615.82|24535.82|24613.45|24533.45|24615.83|24535.83|24612.18|24532.18|10
1732420330000|2024-11-24 03:52:10|24613.23|24533.23|24616.33|24536.33|24616.42|24536.42|24613.23|24533.23|10
1732420340000|2024-11-24 03:52:20|24616.44|24536.44|24624.4|24544.4|24624.4|24544.4|24616.44|24536.44|10
1732420350000|2024-11-24 03:52:30|24624.19|24544.19|24627.63|24547.63|24627.85|24547.85|24623.31|24543.31|10
1732420360000|2024-11-24 03:52:40|24628.6|24548.6|24634.92|24554.92|24635.61|24555.61|24628.6|24548.6|10
1732420370000|2024-11-24 03:52:50|24635.25|24555.25|24635.44|24555.44|24635.44|24555.44|24634.65|24554.65|10
1732420380000|2024-11-24 03:53:00|24634.92|24554.92|24636.64|24556.64|24637.86|24557.86|24634.92|24554.92|10
1732420390000|2024-11-24 03:53:10|24636.12|24556.12|24639.78|24559.78|24639.78|24559.78|24636.03|24556.03|10
1732420400000|2024-11-24 03:53:20|24639.56|24559.56|24636.81|24556.81|24639.56|24559.56|24636.73|24556.73|10
1732420410000|2024-11-24 03:53:30|24637.19|24557.19|24641|24561|24641|24561|24637.19|24557.19|10
1732420420000|2024-11-24 03:53:40|24641.71|24561.71|24641.48|24561.48|24643.07|24563.07|24640.94|24560.94|10
1732420430000|2024-11-24 03:53:50|24642.88|24562.88|24643.62|24563.62|24643.97|24563.97|24642.44|24562.44|10
1732420440000|2024-11-24 03:54:00|24645.04|24565.04|24651.83|24571.83|24653.43|24573.43|24645.04|24565.04|10
1732420450000|2024-11-24 03:54:10|24650.96|24570.96|24649.97|24569.97|24650.99|24570.99|24649.51|24569.51|10
1732420460000|2024-11-24 03:54:20|24650.28|24570.28|24648.67|24568.67|24650.42|24570.42|24648.16|24568.16|10
1732420470000|2024-11-24 03:54:30|24649.1|24569.1|24643.54|24563.54|24649.27|24569.27|24642.99|24562.99|10
1732420480000|2024-11-24 03:54:40|24642.63|24562.63|24642.23|24562.23|24643.06|24563.06|24641.61|24561.61|10
1732420490000|2024-11-24 03:54:50|24643.27|24563.27|24644.31|24564.31|24644.58|24564.58|24643.27|24563.27|10
1732420500000|2024-11-24 03:55:00|24643.61|24563.61|24644.14|24564.14|24644.14|24564.14|24642.51|24562.51|10
1732420510000|2024-11-24 03:55:10|24643.73|24563.73|24637.22|24557.22|24644.22|24564.22|24637.22|24557.22|10
1732420520000|2024-11-24 03:55:20|24636.35|24556.35|24637.95|24557.95|24637.95|24557.95|24636.02|24556.02|10
1732420530000|2024-11-24 03:55:30|24637.2|24557.2|24634.77|24554.77|24638.83|24558.83|24634.66|24554.66|10
1732420540000|2024-11-24 03:55:40|24634.15|24554.15|24630.59|24550.59|24634.15|24554.15|24630.59|24550.59|10
1732420550000|2024-11-24 03:55:50|24626.03|24546.03|24621.74|24541.74|24626.03|24546.03|24621.32|24541.32|10
1732420560000|2024-11-24 03:56:00|24621.17|24541.17|24618.78|24538.78|24622.1|24542.1|24618.78|24538.78|10
1732420570000|2024-11-24 03:56:10|24617.14|24537.14|24618.58|24538.58|24618.98|24538.98|24617.14|24537.14|10
1732420580000|2024-11-24 03:56:20|24618.61|24538.61|24617.55|24537.55|24618.77|24538.77|24616.92|24536.92|10
1732420590000|2024-11-24 03:56:30|24618.72|24538.72|24618.69|24538.69|24618.98|24538.98|24617.89|24537.89|9
1732420600000|2024-11-24 03:56:40|24619.14|24539.14|24622.43|24542.43|24622.97|24542.97|24618.92|24538.92|10
1732420610000|2024-11-24 03:56:50|24622.74|24542.74|24623.18|24543.18|24623.77|24543.77|24622.74|24542.74|10
1732420620000|2024-11-24 03:57:00|24623.42|24543.42|24623.66|24543.66|24625|24545|24623.04|24543.04|9
1732420630000|2024-11-24 03:57:10|24624.06|24544.06|24627.04|24547.04|24628.41|24548.41|24624.06|24544.06|10
1732420640000|2024-11-24 03:57:20|24627.09|24547.09|24629.14|24549.14|24629.14|24549.14|24627.09|24547.09|9
1732420650000|2024-11-24 03:57:30|24629.7|24549.7|24636.14|24556.14|24636.68|24556.68|24629.7|24549.7|10
1732420660000|2024-11-24 03:57:40|24635.95|24555.95|24636.47|24556.47|24639.82|24559.82|24635.95|24555.95|10
1732420670000|2024-11-24 03:57:50|24639.32|24559.32|24639.57|24559.57|24641.33|24561.33|24639.32|24559.32|10
1732420680000|2024-11-24 03:58:00|24639.15|24559.15|24634.26|24554.26|24639.91|24559.91|24633.6|24553.6|10
1732420690000|2024-11-24 03:58:10|24636.18|24556.18|24635.28|24555.28|24636.6|24556.6|24634.95|24554.95|10
1732420700000|2024-11-24 03:58:20|24635.25|24555.25|24634.3|24554.3|24635.25|24555.25|24633.9|24553.9|10
1732420710000|2024-11-24 03:58:30|24634.77|24554.77|24637.84|24557.84|24637.84|24557.84|24634.21|24554.21|10
1732420720000|2024-11-24 03:58:40|24637.33|24557.33|24638.54|24558.54|24638.54|24558.54|24636.97|24556.97|9
1732420730000|2024-11-24 03:58:50|24639.08|24559.08|24641.13|24561.13|24642.18|24562.18|24638.94|24558.94|10
1732420740000|2024-11-24 03:59:00|24640.86|24560.86|24639.32|24559.32|24640.88|24560.88|24639.32|24559.32|10
1732420750000|2024-11-24 03:59:10|24639.26|24559.26|24640.01|24560.01|24640.01|24560.01|24639.03|24559.03|9
1732420760000|2024-11-24 03:59:20|24639.55|24559.55|24639.15|24559.15|24640.22|24560.22|24639.15|24559.15|10
1732420770000|2024-11-24 03:59:30|24640.48|24560.48|24639.66|24559.66|24641.93|24561.93|24639.66|24559.66|10
1732420780000|2024-11-24 03:59:40|24639.72|24559.72|24642.12|24562.12|24642.12|24562.12|24639.72|24559.72|10
1732420790000|2024-11-24 03:59:50|24642.41|24562.41|24647.95|24567.95|24647.98|24567.98|24642.07|24562.07|10
1732420800000|2024-11-24 04:00:00|24648.16|24568.16|24647.39|24567.39|24649.19|24569.19|24647.39|24567.39|10
1732420810000|2024-11-24 04:00:10|24647.66|24567.66|24647.57|24567.57|24647.66|24567.66|24645.96|24565.96|10
1732420820000|2024-11-24 04:00:20|24647.64|24567.64|24645.93|24565.93|24647.88|24567.88|24642.97|24562.97|10
1732420830000|2024-11-24 04:00:30|24646.26|24566.26|24653.22|24573.22|24653.61|24573.61|24646.26|24566.26|10
1732420840000|2024-11-24 04:00:40|24653.6|24573.6|24653.14|24573.14|24654.24|24574.24|24653.14|24573.14|10
1732420850000|2024-11-24 04:00:50|24652.75|24572.75|24653.61|24573.61|24656.92|24576.92|24652.75|24572.75|10
1732420860000|2024-11-24 04:01:00|24653.45|24573.45|24654.46|24574.46|24658.03|24578.03|24653.45|24573.45|10
1732420870000|2024-11-24 04:01:10|24655.06|24575.06|24655.59|24575.59|24658.78|24578.78|24655.06|24575.06|9
1732420880000|2024-11-24 04:01:20|24655.93|24575.93|24654.71|24574.71|24655.93|24575.93|24653.7|24573.7|10
1732420890000|2024-11-24 04:01:30|24653.93|24573.93|24653.84|24573.84|24654.57|24574.57|24653.08|24573.08|10
1732420900000|2024-11-24 04:01:40|24653.27|24573.27|24659.77|24579.77|24659.77|24579.77|24653.27|24573.27|10
1732420910000|2024-11-24 04:01:50|24659.83|24579.83|24659.65|24579.65|24660.75|24580.75|24658.64|24578.64|10
1732420920000|2024-11-24 04:02:00|24658.47|24578.47|24653.47|24573.47|24658.47|24578.47|24652.69|24572.69|10
1732420930000|2024-11-24 04:02:10|24653.33|24573.33|24656.06|24576.06|24656.06|24576.06|24652.92|24572.92|10
1732420940000|2024-11-24 04:02:20|24656.57|24576.57|24656.54|24576.54|24657.08|24577.08|24655.9|24575.9|9
1732420950000|2024-11-24 04:02:30|24656.47|24576.47|24657.4|24577.4|24657.4|24577.4|24655.63|24575.63|10
1732420960000|2024-11-24 04:02:40|24658.07|24578.07|24662.14|24582.14|24662.36|24582.36|24657.61|24577.61|10
1732420970000|2024-11-24 04:02:50|24662.25|24582.25|24664.01|24584.01|24664.43|24584.43|24662.06|24582.06|10
1732420980000|2024-11-24 04:03:00|24663.62|24583.62|24664.62|24584.62|24665.13|24585.13|24663.62|24583.62|10
1732420990000|2024-11-24 04:03:10|24664.74|24584.74|24663.19|24583.19|24665.27|24585.27|24663.18|24583.18|9
1732421000000|2024-11-24 04:03:20|24663.16|24583.16|24663.47|24583.47|24663.68|24583.68|24663.14|24583.14|10
1732421010000|2024-11-24 04:03:30|24663.55|24583.55|24661.38|24581.38|24663.97|24583.97|24661.38|24581.38|10
1732421020000|2024-11-24 04:03:40|24660.87|24580.87|24658.08|24578.08|24661.08|24581.08|24658.08|24578.08|10
1732421030000|2024-11-24 04:03:50|24658.52|24578.52|24660.03|24580.03|24660.03|24580.03|24658.16|24578.16|10
1732421040000|2024-11-24 04:04:00|24661.04|24581.04|24662.74|24582.74|24662.74|24582.74|24658.89|24578.89|10
1732421050000|2024-11-24 04:04:10|24664.13|24584.13|24665.82|24585.82|24666.58|24586.58|24664.13|24584.13|10
1732421060000|2024-11-24 04:04:20|24666.31|24586.31|24667.05|24587.05|24667.35|24587.35|24666.31|24586.31|10
1732421070000|2024-11-24 04:04:30|24667.43|24587.43|24665.52|24585.52|24667.45|24587.45|24665.52|24585.52|10
1732421080000|2024-11-24 04:04:40|24665.97|24585.97|24673.28|24593.28|24673.28|24593.28|24665.97|24585.97|10
1732421090000|2024-11-24 04:04:50|24673|24593|24671.91|24591.91|24673.54|24593.54|24671.91|24591.91|10
1732421100000|2024-11-24 04:05:00|24671.66|24591.66|24670.3|24590.3|24671.66|24591.66|24670.3|24590.3|10
1732421110000|2024-11-24 04:05:10|24671.09|24591.09|24666.42|24586.42|24671.66|24591.66|24666.42|24586.42|10
1732421120000|2024-11-24 04:05:20|24665.92|24585.92|24668.89|24588.89|24671.09|24591.09|24665.37|24585.37|10
1732421130000|2024-11-24 04:05:30|24669.2|24589.2|24672.93|24592.93|24672.93|24592.93|24669.2|24589.2|10
1732421140000|2024-11-24 04:05:40|24673.59|24593.59|24674.99|24594.99|24674.99|24594.99|24673.55|24593.55|10
1732421150000|2024-11-24 04:05:50|24675.29|24595.29|24681.33|24601.33|24681.33|24601.33|24675.29|24595.29|10
1732421160000|2024-11-24 04:06:00|24681.8|24601.8|24685.59|24605.59|24686.4|24606.4|24681.8|24601.8|10
1732421170000|2024-11-24 04:06:10|24685.68|24605.68|24693.02|24613.02|24693.02|24613.02|24685.68|24605.68|10
1732421180000|2024-11-24 04:06:20|24693.3|24613.3|24694.66|24614.66|24694.66|24614.66|24693|24613|10
1732421190000|2024-11-24 04:06:30|24695.15|24615.15|24692.12|24612.12|24695.15|24615.15|24692.12|24612.12|10
1732421200000|2024-11-24 04:06:40|24692.46|24612.46|24697.23|24617.23|24697.23|24617.23|24692.31|24612.31|10
1732421210000|2024-11-24 04:06:50|24697.64|24617.64|24697.74|24617.74|24697.99|24617.99|24696.88|24616.88|10
1732421220000|2024-11-24 04:07:00|24698.27|24618.27|24699.28|24619.28|24701.44|24621.44|24698.27|24618.27|10
1732421230000|2024-11-24 04:07:10|24697.27|24617.27|24697.86|24617.86|24699.44|24619.44|24697.27|24617.27|10
1732421240000|2024-11-24 04:07:20|24698.77|24618.77|24694.59|24614.59|24699.29|24619.29|24694.27|24614.27|10
1732421250000|2024-11-24 04:07:30|24694.26|24614.26|24698.42|24618.42|24698.51|24618.51|24694.26|24614.26|9
1732421260000|2024-11-24 04:07:40|24698.53|24618.53|24700.43|24620.43|24700.43|24620.43|24698.53|24618.53|10
1732421270000|2024-11-24 04:07:50|24700.49|24620.49|24700.29|24620.29|24700.98|24620.98|24700.2|24620.2|9
1732421280000|2024-11-24 04:08:00|24700.28|24620.28|24702.9|24622.9|24703.09|24623.09|24700.28|24620.28|9
1732421290000|2024-11-24 04:08:10|24703.26|24623.26|24706.6|24626.6|24706.6|24626.6|24702.89|24622.89|10
1732421300000|2024-11-24 04:08:20|24706.94|24626.94|24704.05|24624.05|24706.94|24626.94|24704.05|24624.05|10
1732421310000|2024-11-24 04:08:30|24703.81|24623.81|24701.68|24621.68|24703.81|24623.81|24701.68|24621.68|10
1732421320000|2024-11-24 04:08:40|24701.61|24621.61|24701.8|24621.8|24702.08|24622.08|24701.06|24621.06|10
1732421330000|2024-11-24 04:08:50|24701.44|24621.44|24697.36|24617.36|24701.44|24621.44|24697.36|24617.36|10
1732421340000|2024-11-24 04:09:00|24697.15|24617.15|24699.62|24619.62|24699.65|24619.65|24697.15|24617.15|10
1732421350000|2024-11-24 04:09:10|24699.08|24619.08|24697.63|24617.63|24699.73|24619.73|24697.63|24617.63|10
1732421360000|2024-11-24 04:09:20|24697.43|24617.43|24696.32|24616.32|24697.96|24617.96|24696.32|24616.32|10
1732421370000|2024-11-24 04:09:30|24696.18|24616.18|24697.39|24617.39|24698.62|24618.62|24696.05|24616.05|10
1732421380000|2024-11-24 04:09:40|24697.27|24617.27|24698.96|24618.96|24698.96|24618.96|24696.08|24616.08|10
1732421390000|2024-11-24 04:09:50|24699.11|24619.11|24697.4|24617.4|24700.19|24620.19|24697.4|24617.4|10
1732421400000|2024-11-24 04:10:00|24696.26|24616.26|24695.25|24615.25|24696.26|24616.26|24695.25|24615.25|10
1732421410000|2024-11-24 04:10:10|24695.58|24615.58|24698.18|24618.18|24698.26|24618.26|24695.58|24615.58|10
1732421420000|2024-11-24 04:10:20|24698.36|24618.36|24697.11|24617.11|24698.66|24618.66|24697.11|24617.11|10
1732421430000|2024-11-24 04:10:30|24696.8|24616.8|24691.6|24611.6|24696.8|24616.8|24691.6|24611.6|10
1732421440000|2024-11-24 04:10:40|24690.84|24610.84|24686.6|24606.6|24690.95|24610.95|24686.6|24606.6|10
1732421450000|2024-11-24 04:10:50|24684.93|24604.93|24678|24598|24684.94|24604.94|24678|24598|10
1732421460000|2024-11-24 04:11:00|24677.95|24597.95|24673.65|24593.65|24677.95|24597.95|24673.65|24593.65|10
1732421470000|2024-11-24 04:11:10|24673.28|24593.28|24671.37|24591.37|24673.28|24593.28|24671.37|24591.37|10
1732421480000|2024-11-24 04:11:20|24671.24|24591.24|24668.62|24588.62|24671.24|24591.24|24668.62|24588.62|10
1732421490000|2024-11-24 04:11:30|24668.34|24588.34|24667.92|24587.92|24669.08|24589.08|24667.92|24587.92|10
1732421500000|2024-11-24 04:11:40|24667.63|24587.63|24671.82|24591.82|24672.11|24592.11|24667.63|24587.63|10
1732421510000|2024-11-24 04:11:50|24672.01|24592.01|24667.06|24587.06|24672.09|24592.09|24667.06|24587.06|10
1732421520000|2024-11-24 04:12:00|24666.87|24586.87|24661.5|24581.5|24666.87|24586.87|24661.5|24581.5|10
1732421530000|2024-11-24 04:12:10|24661.49|24581.49|24661.2|24581.2|24661.59|24581.59|24660.37|24580.37|10
1732421540000|2024-11-24 04:12:20|24661.07|24581.07|24664.21|24584.21|24664.44|24584.44|24660.92|24580.92|10
1732421550000|2024-11-24 04:12:30|24665.29|24585.29|24669.11|24589.11|24671.99|24591.99|24665.29|24585.29|10
1732421560000|2024-11-24 04:12:40|24669.34|24589.34|24667.66|24587.66|24669.34|24589.34|24666.08|24586.08|10
1732421570000|2024-11-24 04:12:50|24667.55|24587.55|24657.46|24577.46|24667.55|24587.55|24657.46|24577.46|10
1732421580000|2024-11-24 04:13:00|24656.23|24576.23|24650.75|24570.75|24656.23|24576.23|24650.75|24570.75|10
1732421590000|2024-11-24 04:13:10|24651.51|24571.51|24652.66|24572.66|24653.86|24573.86|24651.47|24571.47|10
1732421600000|2024-11-24 04:13:20|24651.61|24571.61|24653.09|24573.09|24653.19|24573.19|24650.27|24570.27|10
1732421610000|2024-11-24 04:13:30|24652.82|24572.82|24654.54|24574.54|24654.75|24574.75|24652.82|24572.82|10
1732421620000|2024-11-24 04:13:40|24654.31|24574.31|24650.47|24570.47|24656.07|24576.07|24650.47|24570.47|10
1732421630000|2024-11-24 04:13:50|24649.25|24569.25|24648.81|24568.81|24649.44|24569.44|24648.49|24568.49|10
1732421640000|2024-11-24 04:14:00|24649.47|24569.47|24647.61|24567.61|24649.47|24569.47|24646.9|24566.9|10
1732421650000|2024-11-24 04:14:10|24647.48|24567.48|24649.18|24569.18|24649.73|24569.73|24647.48|24567.48|10
1732421660000|2024-11-24 04:14:20|24648.83|24568.83|24647.59|24567.59|24649.06|24569.06|24647.59|24567.59|10
1732421670000|2024-11-24 04:14:30|24647.62|24567.62|24646.56|24566.56|24647.79|24567.79|24646.56|24566.56|9
1732421680000|2024-11-24 04:14:40|24646.47|24566.47|24647.65|24567.65|24648.53|24568.53|24646.47|24566.47|10
1732421690000|2024-11-24 04:14:50|24648.61|24568.61|24647.24|24567.24|24648.61|24568.61|24647.24|24567.24|10
1732421700000|2024-11-24 04:15:00|24646.95|24566.95|24650.47|24570.47|24650.47|24570.47|24646.95|24566.95|10
1732421710000|2024-11-24 04:15:10|24650.86|24570.86|24648.2|24568.2|24650.86|24570.86|24647.33|24567.33|10
1732421720000|2024-11-24 04:15:20|24648.31|24568.31|24646.87|24566.87|24648.31|24568.31|24646.86|24566.86|10
1732421730000|2024-11-24 04:15:30|24646.81|24566.81|24642.55|24562.55|24646.81|24566.81|24642.55|24562.55|10
1732421740000|2024-11-24 04:15:40|24642.28|24562.28|24637.07|24557.07|24642.35|24562.35|24637.07|24557.07|10
1732421750000|2024-11-24 04:15:50|24635.74|24555.74|24628.95|24548.95|24635.74|24555.74|24628.95|24548.95|10
1732421760000|2024-11-24 04:16:00|24626.01|24546.01|24621.78|24541.78|24626.01|24546.01|24621.42|24541.42|10
1732421770000|2024-11-24 04:16:10|24621.74|24541.74|24617.34|24537.34|24621.86|24541.86|24617.34|24537.34|10
1732421780000|2024-11-24 04:16:20|24617.19|24537.19|24609.75|24529.75|24617.63|24537.63|24609.75|24529.75|10
1732421790000|2024-11-24 04:16:30|24609.55|24529.55|24599.8|24519.8|24609.55|24529.55|24599.8|24519.8|10
1732421800000|2024-11-24 04:16:40|24600.56|24520.56|24601.86|24521.86|24601.86|24521.86|24597.97|24517.97|10
1732421810000|2024-11-24 04:16:50|24601.88|24521.88|24596.35|24516.35|24601.88|24521.88|24596.35|24516.35|10
1732421820000|2024-11-24 04:17:00|24596.26|24516.26|24595.08|24515.08|24596.44|24516.44|24594.66|24514.66|10
1732421830000|2024-11-24 04:17:10|24593.73|24513.73|24582.14|24502.14|24593.73|24513.73|24582.14|24502.14|10
1732421840000|2024-11-24 04:17:20|24580.82|24500.82|24571.54|24491.54|24582.87|24502.87|24571.54|24491.54|10
1732421850000|2024-11-24 04:17:30|24573.15|24493.15|24582.6|24502.6|24582.6|24502.6|24573.15|24493.15|10
1732421860000|2024-11-24 04:17:40|24583.33|24503.33|24584.09|24504.09|24585.39|24505.39|24583.29|24503.29|9
1732421870000|2024-11-24 04:17:50|24585.45|24505.45|24590.05|24510.05|24590.05|24510.05|24585.45|24505.45|10
1732421880000|2024-11-24 04:18:00|24588.85|24508.85|24592.08|24512.08|24592.08|24512.08|24588.68|24508.68|9
1732421890000|2024-11-24 04:18:10|24591.7|24511.7|24589.91|24509.91|24592.38|24512.38|24589.55|24509.55|10
1732421900000|2024-11-24 04:18:20|24589.55|24509.55|24576.85|24496.85|24589.55|24509.55|24576.85|24496.85|10
1732421910000|2024-11-24 04:18:30|24576.42|24496.42|24574.14|24494.14|24576.42|24496.42|24574.14|24494.14|10
1732421920000|2024-11-24 04:18:40|24574.12|24494.12|24572.07|24492.07|24574.19|24494.19|24572.07|24492.07|9
1732421930000|2024-11-24 04:18:50|24571.77|24491.77|24571.62|24491.62|24572.66|24492.66|24571.61|24491.61|10
1732421940000|2024-11-24 04:19:00|24570.85|24490.85|24567.85|24487.85|24570.85|24490.85|24567.85|24487.85|10
1732421950000|2024-11-24 04:19:10|24567.89|24487.89|24571.7|24491.7|24572.27|24492.27|24567.33|24487.33|10
1732421960000|2024-11-24 04:19:20|24571.87|24491.87|24576.94|24496.94|24576.94|24496.94|24571.87|24491.87|9
1732421970000|2024-11-24 04:19:30|24576.95|24496.95|24582.82|24502.82|24582.82|24502.82|24576.58|24496.58|9
1732421980000|2024-11-24 04:19:40|24587.05|24507.05|24595.59|24515.59|24595.59|24515.59|24587.05|24507.05|10
1732421990000|2024-11-24 04:19:50|24596.09|24516.09|24599.64|24519.64|24599.81|24519.81|24594.96|24514.96|10
1732422000000|2024-11-24 04:20:00|24600.35|24520.35|24599.1|24519.1|24600.35|24520.35|24598.7|24518.7|9
1732422010000|2024-11-24 04:20:10|24598.49|24518.49|24594.19|24514.19|24598.58|24518.58|24593.42|24513.42|10
1732422020000|2024-11-24 04:20:20|24594.78|24514.78|24588.8|24508.8|24594.78|24514.78|24588.23|24508.23|9
1732422030000|2024-11-24 04:20:30|24588.36|24508.36|24586.94|24506.94|24588.83|24508.83|24586.94|24506.94|10
1732422040000|2024-11-24 04:20:40|24586.98|24506.98|24587.53|24507.53|24587.67|24507.67|24586.52|24506.52|10
1732422050000|2024-11-24 04:20:50|24587.3|24507.3|24579.91|24499.91|24587.3|24507.3|24579.5|24499.5|10
1732422060000|2024-11-24 04:21:00|24579.69|24499.69|24576.09|24496.09|24579.69|24499.69|24575.05|24495.05|10
1732422070000|2024-11-24 04:21:10|24576.56|24496.56|24586.17|24506.17|24586.17|24506.17|24576.56|24496.56|10
1732422080000|2024-11-24 04:21:20|24587.13|24507.13|24585.44|24505.44|24587.13|24507.13|24585.03|24505.03|10
1732422090000|2024-11-24 04:21:30|24585.73|24505.73|24587.13|24507.13|24587.13|24507.13|24582.81|24502.81|10
1732422100000|2024-11-24 04:21:40|24587.59|24507.59|24589.51|24509.51|24590.15|24510.15|24587.59|24507.59|10
1732422110000|2024-11-24 04:21:50|24590.4|24510.4|24593.16|24513.16|24593.16|24513.16|24588.04|24508.04|10
1732422120000|2024-11-24 04:22:00|24593.75|24513.75|24595.8|24515.8|24595.8|24515.8|24593.55|24513.55|10
1732422130000|2024-11-24 04:22:10|24595.73|24515.73|24601.58|24521.58|24602.18|24522.18|24595.73|24515.73|10
1732422140000|2024-11-24 04:22:20|24602.4|24522.4|24607.42|24527.42|24607.42|24527.42|24601.65|24521.65|10
1732422150000|2024-11-24 04:22:30|24608.01|24528.01|24604.43|24524.43|24608.4|24528.4|24604.43|24524.43|10
1732422160000|2024-11-24 04:22:40|24603.78|24523.78|24605.2|24525.2|24605.2|24525.2|24603.1|24523.1|10
1732422170000|2024-11-24 04:22:50|24605.11|24525.11|24619.49|24539.49|24619.49|24539.49|24605.11|24525.11|10
1732422180000|2024-11-24 04:23:00|24620.2|24540.2|24618.99|24538.99|24620.23|24540.23|24618.06|24538.06|10
1732422190000|2024-11-24 04:23:10|24619.33|24539.33|24615.96|24535.96|24619.33|24539.33|24615.65|24535.65|10
1732422200000|2024-11-24 04:23:20|24615.31|24535.31|24619.51|24539.51|24619.51|24539.51|24614.32|24534.32|10
1732422210000|2024-11-24 04:23:30|24619.22|24539.22|24621.5|24541.5|24621.5|24541.5|24618.69|24538.69|10
1732422220000|2024-11-24 04:23:40|24623.42|24543.42|24621.8|24541.8|24624.01|24544.01|24621.8|24541.8|10
1732422230000|2024-11-24 04:23:50|24621.63|24541.63|24622.35|24542.35|24623|24543|24621.63|24541.63|10
1732422240000|2024-11-24 04:24:00|24622.56|24542.56|24617.35|24537.35|24622.56|24542.56|24616.65|24536.65|10
1732422250000|2024-11-24 04:24:10|24617.36|24537.36|24624.35|24544.35|24624.35|24544.35|24617.36|24537.36|10
1732422260000|2024-11-24 04:24:20|24625.4|24545.4|24625.68|24545.68|24625.68|24545.68|24624.73|24544.73|10
1732422270000|2024-11-24 04:24:30|24626.35|24546.35|24626.21|24546.21|24627.07|24547.07|24626.21|24546.21|10
1732422280000|2024-11-24 04:24:40|24626.3|24546.3|24627.31|24547.31|24627.72|24547.72|24626.3|24546.3|10
1732422290000|2024-11-24 04:24:50|24628.21|24548.21|24629.93|24549.93|24629.93|24549.93|24627.84|24547.84|10
1732422300000|2024-11-24 04:25:00|24630.88|24550.88|24628.94|24548.94|24631.65|24551.65|24628.94|24548.94|10
1732422310000|2024-11-24 04:25:10|24628.22|24548.22|24627.27|24547.27|24628.32|24548.32|24626.99|24546.99|10
1732422320000|2024-11-24 04:25:20|24627.78|24547.78|24626.07|24546.07|24627.78|24547.78|24625.88|24545.88|9
1732422330000|2024-11-24 04:25:30|24626.41|24546.41|24632.8|24552.8|24632.8|24552.8|24626.41|24546.41|10
1732422340000|2024-11-24 04:25:40|24633.15|24553.15|24631.68|24551.68|24633.15|24553.15|24630.83|24550.83|10
1732422350000|2024-11-24 04:25:50|24631.73|24551.73|24634.56|24554.56|24634.56|24554.56|24631.73|24551.73|10
1732422360000|2024-11-24 04:26:00|24634.37|24554.37|24636.26|24556.26|24636.26|24556.26|24634.24|24554.24|10
1732422370000|2024-11-24 04:26:10|24636.2|24556.2|24635.08|24555.08|24636.23|24556.23|24635.08|24555.08|10
1732422380000|2024-11-24 04:26:20|24634.84|24554.84|24633.05|24553.05|24634.84|24554.84|24633.03|24553.03|9
1732422390000|2024-11-24 04:26:30|24633.06|24553.06|24633|24553|24634.65|24554.65|24633|24553|10
1732422400000|2024-11-24 04:26:40|24632.86|24552.86|24630.37|24550.37|24634.73|24554.73|24630.37|24550.37|10
1732422410000|2024-11-24 04:26:50|24629.72|24549.72|24626.9|24546.9|24629.72|24549.72|24626.48|24546.48|10
1732422420000|2024-11-24 04:27:00|24626.69|24546.69|24624.94|24544.94|24626.69|24546.69|24624.73|24544.73|10
1732422430000|2024-11-24 04:27:10|24625.15|24545.15|24628.31|24548.31|24628.31|24548.31|24625.15|24545.15|10
1732422440000|2024-11-24 04:27:20|24629.65|24549.65|24635.08|24555.08|24636.44|24556.44|24629.65|24549.65|10
1732422450000|2024-11-24 04:27:30|24634.71|24554.71|24636.55|24556.55|24638.29|24558.29|24634.04|24554.04|10
1732422460000|2024-11-24 04:27:40|24636.83|24556.83|24642.55|24562.55|24642.55|24562.55|24636.83|24556.83|10
1732422470000|2024-11-24 04:27:50|24642.63|24562.63|24640.47|24560.47|24643.25|24563.25|24640.47|24560.47|10
1732422480000|2024-11-24 04:28:00|24640.72|24560.72|24635.57|24555.57|24640.72|24560.72|24635.57|24555.57|10
1732422490000|2024-11-24 04:28:10|24635.5|24555.5|24634.03|24554.03|24635.73|24555.73|24633.68|24553.68|10
1732422500000|2024-11-24 04:28:20|24635.46|24555.46|24634.16|24554.16|24635.46|24555.46|24633.62|24553.62|10
1732422510000|2024-11-24 04:28:30|24634.75|24554.75|24634.97|24554.97|24635.52|24555.52|24634.51|24554.51|10
1732422520000|2024-11-24 04:28:40|24635.11|24555.11|24633.62|24553.62|24635.45|24555.45|24633.62|24553.62|10
1732422530000|2024-11-24 04:28:50|24635.14|24555.14|24628.23|24548.23|24635.14|24555.14|24628.23|24548.23|10
1732422540000|2024-11-24 04:29:00|24626.57|24546.57|24622.87|24542.87|24626.57|24546.57|24621.41|24541.41|10
1732422550000|2024-11-24 04:29:10|24622.83|24542.83|24619.47|24539.47|24624.06|24544.06|24619.41|24539.41|10
1732422560000|2024-11-24 04:29:20|24619.31|24539.31|24618.86|24538.86|24619.9|24539.9|24618.86|24538.86|10
1732422570000|2024-11-24 04:29:30|24618.62|24538.62|24620.43|24540.43|24620.43|24540.43|24618.57|24538.57|10
1732422580000|2024-11-24 04:29:40|24620.44|24540.44|24621.39|24541.39|24622.12|24542.12|24620.06|24540.06|10
1732422590000|2024-11-24 04:29:50|24621.37|24541.37|24617.93|24537.93|24621.37|24541.37|24617.83|24537.83|10
1732422600000|2024-11-24 04:30:00|24618.06|24538.06|24613.11|24533.11|24618.06|24538.06|24612.86|24532.86|10
1732422610000|2024-11-24 04:30:10|24613.51|24533.51|24617.6|24537.6|24618.86|24538.86|24613.51|24533.51|10
1732422620000|2024-11-24 04:30:20|24618.02|24538.02|24623.13|24543.13|24623.16|24543.16|24617.4|24537.4|10
1732422630000|2024-11-24 04:30:30|24622.89|24542.89|24624.92|24544.92|24625.19|24545.19|24622.08|24542.08|10
1732422640000|2024-11-24 04:30:40|24624.8|24544.8|24623.57|24543.57|24625.47|24545.47|24623.57|24543.57|10
1732422650000|2024-11-24 04:30:50|24622.45|24542.45|24626.88|24546.88|24628.85|24548.85|24622.45|24542.45|10
1732422660000|2024-11-24 04:31:00|24626.47|24546.47|24627.35|24547.35|24628.87|24548.87|24626.45|24546.45|10
1732422670000|2024-11-24 04:31:10|24626.79|24546.79|24625.2|24545.2|24628.38|24548.38|24625.2|24545.2|10
1732422680000|2024-11-24 04:31:20|24626.52|24546.52|24624.52|24544.52|24627.03|24547.03|24624.12|24544.12|10
1732422690000|2024-11-24 04:31:30|24625.06|24545.06|24621.93|24541.93|24625.39|24545.39|24621.93|24541.93|9
1732422700000|2024-11-24 04:31:40|24622.58|24542.58|24624.75|24544.75|24625.15|24545.15|24621.39|24541.39|10
1732422710000|2024-11-24 04:31:50|24625.03|24545.03|24625.43|24545.43|24625.78|24545.78|24625.03|24545.03|9
1732422720000|2024-11-24 04:32:00|24622.84|24542.84|24621.13|24541.13|24622.84|24542.84|24620.95|24540.95|10
1732422730000|2024-11-24 04:32:10|24620.34|24540.34|24617.84|24537.84|24620.34|24540.34|24617.84|24537.84|10
1732422740000|2024-11-24 04:32:20|24617.92|24537.92|24606.14|24526.14|24617.92|24537.92|24606.14|24526.14|10
1732422750000|2024-11-24 04:32:30|24605.77|24525.77|24597.55|24517.55|24605.77|24525.77|24597.55|24517.55|10
1732422760000|2024-11-24 04:32:40|24596.77|24516.77|24590.12|24510.12|24596.77|24516.77|24590.12|24510.12|10
1732422770000|2024-11-24 04:32:50|24590.2|24510.2|24580.74|24500.74|24590.53|24510.53|24580.74|24500.74|10
1732422780000|2024-11-24 04:33:00|24580.63|24500.63|24576.3|24496.3|24583.71|24503.71|24576.3|24496.3|10
1732422790000|2024-11-24 04:33:10|24575.86|24495.86|24573.48|24493.48|24575.86|24495.86|24572.59|24492.59|10
1732422800000|2024-11-24 04:33:20|24573.64|24493.64|24575.42|24495.42|24576.33|24496.33|24573.29|24493.29|10
1732422810000|2024-11-24 04:33:30|24576.56|24496.56|24570.27|24490.27|24576.63|24496.63|24570.24|24490.24|10
1732422820000|2024-11-24 04:33:40|24570.44|24490.44|24569.95|24489.95|24571.21|24491.21|24569.95|24489.95|10
1732422830000|2024-11-24 04:33:50|24567.84|24487.84|24567.13|24487.13|24568.59|24488.59|24567.13|24487.13|10
1732422840000|2024-11-24 04:34:00|24566.8|24486.8|24564.93|24484.93|24566.8|24486.8|24561.26|24481.26|10
1732422850000|2024-11-24 04:34:10|24566.56|24486.56|24559|24479|24567.84|24487.84|24559|24479|10
1732422860000|2024-11-24 04:34:20|24558.18|24478.18|24553.18|24473.18|24558.18|24478.18|24553.18|24473.18|10
1732422870000|2024-11-24 04:34:30|24552.36|24472.36|24553.52|24473.52|24553.52|24473.52|24550.77|24470.77|10
1732422880000|2024-11-24 04:34:40|24554.63|24474.63|24559.47|24479.47|24559.5|24479.5|24554.63|24474.63|9
1732422890000|2024-11-24 04:34:50|24559.32|24479.32|24559.32|24479.32|24560.09|24480.09|24559|24479|10
1732422900000|2024-11-24 04:35:00|24559.41|24479.41|24559.23|24479.23|24560.27|24480.27|24559.23|24479.23|10
1732422910000|2024-11-24 04:35:10|24558.29|24478.29|24554.59|24474.59|24558.29|24478.29|24554.22|24474.22|10
1732422920000|2024-11-24 04:35:20|24553.63|24473.63|24552.47|24472.47|24553.63|24473.63|24551.67|24471.67|10
1732422930000|2024-11-24 04:35:30|24552.58|24472.58|24555.83|24475.83|24557.07|24477.07|24552.58|24472.58|10
1732422940000|2024-11-24 04:35:40|24555.89|24475.89|24558.46|24478.46|24559.4|24479.4|24555.89|24475.89|10
1732422950000|2024-11-24 04:35:50|24558.55|24478.55|24557.52|24477.52|24558.55|24478.55|24555.53|24475.53|10
1732422960000|2024-11-24 04:36:00|24557.04|24477.04|24552.48|24472.48|24557.04|24477.04|24552.46|24472.46|10
1732422970000|2024-11-24 04:36:10|24552.14|24472.14|24542.64|24462.64|24552.14|24472.14|24541.91|24461.91|10
1732422980000|2024-11-24 04:36:20|24541.79|24461.79|24539.38|24459.38|24543.29|24463.29|24539.3|24459.3|10
1732422990000|2024-11-24 04:36:30|24540.3|24460.3|24536.59|24456.59|24540.3|24460.3|24536.59|24456.59|10
1732423000000|2024-11-24 04:36:40|24536.36|24456.36|24532.09|24452.09|24536.64|24456.64|24531.74|24451.74|10
1732423010000|2024-11-24 04:36:50|24531.68|24451.68|24528.96|24448.96|24531.68|24451.68|24528.96|24448.96|10
1732423020000|2024-11-24 04:37:00|24528.78|24448.78|24525.92|24445.92|24529.06|24449.06|24525.92|24445.92|10
1732423030000|2024-11-24 04:37:10|24525.86|24445.86|24526.64|24446.64|24527.1|24447.1|24525.49|24445.49|10
1732423040000|2024-11-24 04:37:20|24526.73|24446.73|24520.28|24440.28|24526.73|24446.73|24518.75|24438.75|10
1732423050000|2024-11-24 04:37:30|24520.29|24440.29|24516.38|24436.38|24520.41|24440.41|24516.38|24436.38|9
1732423060000|2024-11-24 04:37:40|24516.11|24436.11|24504.32|24424.32|24516.11|24436.11|24504.28|24424.28|10
1732423070000|2024-11-24 04:37:50|24504.14|24424.14|24493.92|24413.92|24504.14|24424.14|24493.92|24413.92|10
1732423080000|2024-11-24 04:38:00|24493.47|24413.47|24493.39|24413.39|24495.06|24415.06|24492.58|24412.58|10
1732423090000|2024-11-24 04:38:10|24490.98|24410.98|24487.56|24407.56|24490.98|24410.98|24485.66|24405.66|10
1732423100000|2024-11-24 04:38:20|24487.47|24407.47|24476.85|24396.85|24487.47|24407.47|24476.85|24396.85|10
1732423110000|2024-11-24 04:38:30|24477.02|24397.02|24471.94|24391.94|24477.64|24397.64|24471.94|24391.94|10
1732423120000|2024-11-24 04:38:40|24470.84|24390.84|24464.02|24384.02|24470.84|24390.84|24464.02|24384.02|10
1732423130000|2024-11-24 04:38:50|24463.47|24383.47|24460.13|24380.13|24463.47|24383.47|24460.13|24380.13|10
1732423140000|2024-11-24 04:39:00|24458.61|24378.61|24462.49|24382.49|24462.75|24382.75|24458.61|24378.61|10
1732423150000|2024-11-24 04:39:10|24465.12|24385.12|24467.07|24387.07|24468.4|24388.4|24465.12|24385.12|10
1732423160000|2024-11-24 04:39:20|24466.8|24386.8|24465.69|24385.69|24468.33|24388.33|24465.69|24385.69|10
1732423170000|2024-11-24 04:39:30|24463.71|24383.71|24459.02|24379.02|24463.71|24383.71|24458.69|24378.69|10
1732423180000|2024-11-24 04:39:40|24458.9|24378.9|24463.17|24383.17|24463.24|24383.24|24458.9|24378.9|10
1732423190000|2024-11-24 04:39:50|24463.66|24383.66|24457.46|24377.46|24463.66|24383.66|24456.63|24376.63|10
1732423200000|2024-11-24 04:40:00|24457.69|24377.69|24455.1|24375.1|24460.36|24380.36|24454.79|24374.79|10
1732423210000|2024-11-24 04:40:10|24454.31|24374.31|24453.21|24373.21|24454.31|24374.31|24451.25|24371.25|10
1732423220000|2024-11-24 04:40:20|24452.21|24372.21|24450.74|24370.74|24452.84|24372.84|24450.74|24370.74|9
1732423230000|2024-11-24 04:40:30|24448.65|24368.65|24446.08|24366.08|24448.65|24368.65|24445.17|24365.17|9
1732423240000|2024-11-24 04:40:40|24446.19|24366.19|24446.21|24366.21|24446.21|24366.21|24443.16|24363.16|10
1732423250000|2024-11-24 04:40:50|24445.86|24365.86|24445.48|24365.48|24445.98|24365.98|24443.66|24363.66|10
1732423260000|2024-11-24 04:41:00|24445.27|24365.27|24446.37|24366.37|24447.67|24367.67|24444.55|24364.55|10
1732423270000|2024-11-24 04:41:10|24446.53|24366.53|24441.13|24361.13|24446.9|24366.9|24441.13|24361.13|10
1732423280000|2024-11-24 04:41:20|24441.62|24361.62|24445.59|24365.59|24446.82|24366.82|24441.62|24361.62|10
1732423290000|2024-11-24 04:41:30|24445.56|24365.56|24451.65|24371.65|24451.65|24371.65|24445.28|24365.28|10
1732423300000|2024-11-24 04:41:40|24452.85|24372.85|24451.4|24371.4|24453.04|24373.04|24450.85|24370.85|10
1732423310000|2024-11-24 04:41:50|24450.76|24370.76|24454.82|24374.82|24455.12|24375.12|24449.58|24369.58|10
1732423320000|2024-11-24 04:42:00|24456.11|24376.11|24460.88|24380.88|24461.01|24381.01|24456.11|24376.11|10
1732423330000|2024-11-24 04:42:10|24460.92|24380.92|24462.46|24382.46|24462.46|24382.46|24459.75|24379.75|10
1732423340000|2024-11-24 04:42:20|24462.3|24382.3|24463.97|24383.97|24465.76|24385.76|24462.3|24382.3|10
1732423350000|2024-11-24 04:42:30|24464.3|24384.3|24463.44|24383.44|24464.53|24384.53|24463.44|24383.44|10
1732423360000|2024-11-24 04:42:40|24464.53|24384.53|24467.66|24387.66|24467.66|24387.66|24462.72|24382.72|10
1732423370000|2024-11-24 04:42:50|24472.42|24392.42|24479.16|24399.16|24479.64|24399.64|24472.42|24392.42|10
1732423380000|2024-11-24 04:43:00|24479.27|24399.27|24475.39|24395.39|24479.27|24399.27|24475.39|24395.39|10
1732423390000|2024-11-24 04:43:10|24474.1|24394.1|24473.14|24393.14|24474.1|24394.1|24472.06|24392.06|10
1732423400000|2024-11-24 04:43:20|24473.97|24393.97|24472.87|24392.87|24474.35|24394.35|24472.87|24392.87|10
1732423410000|2024-11-24 04:43:30|24470.89|24390.89|24467.04|24387.04|24470.89|24390.89|24467.04|24387.04|10
1732423420000|2024-11-24 04:43:40|24467.85|24387.85|24464.53|24384.53|24470.02|24390.02|24464.53|24384.53|10
1732423430000|2024-11-24 04:43:50|24463.14|24383.14|24459.57|24379.57|24463.14|24383.14|24458.34|24378.34|10
1732423440000|2024-11-24 04:44:00|24460.23|24380.23|24464.23|24384.23|24464.4|24384.4|24459.68|24379.68|10
1732423450000|2024-11-24 04:44:10|24464.46|24384.46|24475.5|24395.5|24475.5|24395.5|24464.46|24384.46|10
1732423460000|2024-11-24 04:44:20|24476.01|24396.01|24487.34|24407.34|24487.34|24407.34|24476.01|24396.01|10
1732423470000|2024-11-24 04:44:30|24487.45|24407.45|24488.1|24408.1|24488.28|24408.28|24486.35|24406.35|10
1732423480000|2024-11-24 04:44:40|24487.19|24407.19|24483.39|24403.39|24487.38|24407.38|24483.39|24403.39|10
1732423490000|2024-11-24 04:44:50|24483.25|24403.25|24486.15|24406.15|24486.15|24406.15|24483.25|24403.25|10
1732423500000|2024-11-24 04:45:00|24486.39|24406.39|24491.39|24411.39|24491.66|24411.66|24486.39|24406.39|10
1732423510000|2024-11-24 04:45:10|24489.14|24409.14|24488.9|24408.9|24489.14|24409.14|24487.31|24407.31|10
1732423520000|2024-11-24 04:45:20|24487.09|24407.09|24485.78|24405.78|24487.54|24407.54|24483.02|24403.02|10
1732423530000|2024-11-24 04:45:30|24487.29|24407.29|24488.55|24408.55|24490.3|24410.3|24487.29|24407.29|10
1732423540000|2024-11-24 04:45:40|24489.18|24409.18|24493|24413|24493|24413|24489.18|24409.18|10
1732423550000|2024-11-24 04:45:50|24493.73|24413.73|24500.14|24420.14|24500.14|24420.14|24493.73|24413.73|10
1732423560000|2024-11-24 04:46:00|24500.21|24420.21|24504.49|24424.49|24504.49|24424.49|24500.07|24420.07|10
1732423570000|2024-11-24 04:46:10|24505.49|24425.49|24514.59|24434.59|24514.59|24434.59|24505.49|24425.49|10
1732423580000|2024-11-24 04:46:20|24514.5|24434.5|24527.37|24447.37|24528.66|24448.66|24514.5|24434.5|10
1732423590000|2024-11-24 04:46:30|24527.45|24447.45|24528.19|24448.19|24528.19|24448.19|24526.75|24446.75|10
1732423600000|2024-11-24 04:46:40|24528.22|24448.22|24534.15|24454.15|24534.15|24454.15|24528.22|24448.22|10
1732423610000|2024-11-24 04:46:50|24534.42|24454.42|24532.62|24452.62|24535.25|24455.25|24532.62|24452.62|10
1732423620000|2024-11-24 04:47:00|24531.84|24451.84|24532.93|24452.93|24532.93|24452.93|24531.83|24451.83|10
1732423630000|2024-11-24 04:47:10|24532.8|24452.8|24531.45|24451.45|24533.39|24453.39|24531.45|24451.45|10
1732423640000|2024-11-24 04:47:20|24530.99|24450.99|24530.19|24450.19|24532.05|24452.05|24530.19|24450.19|10
1732423650000|2024-11-24 04:47:30|24529.32|24449.32|24533.9|24453.9|24533.9|24453.9|24529.32|24449.32|10
1732423660000|2024-11-24 04:47:40|24533.8|24453.8|24530.34|24450.34|24534.13|24454.13|24530.34|24450.34|10
1732423670000|2024-11-24 04:47:50|24530.67|24450.67|24530.55|24450.55|24532.1|24452.1|24530.3|24450.3|9
1732423680000|2024-11-24 04:48:00|24526.02|24446.02|24525.48|24445.48|24526.02|24446.02|24523.15|24443.15|10
1732423690000|2024-11-24 04:48:10|24525.64|24445.64|24528.24|24448.24|24528.24|24448.24|24525.14|24445.14|10
1732423700000|2024-11-24 04:48:20|24526.39|24446.39|24523.4|24443.4|24526.39|24446.39|24523.4|24443.4|10
1732423710000|2024-11-24 04:48:30|24520.8|24440.8|24515.74|24435.74|24520.8|24440.8|24515.74|24435.74|10
1732423720000|2024-11-24 04:48:40|24515.2|24435.2|24518.9|24438.9|24518.9|24438.9|24515|24435|10
1732423730000|2024-11-24 04:48:50|24519.3|24439.3|24517.58|24437.58|24519.3|24439.3|24517.58|24437.58|10
1732423740000|2024-11-24 04:49:00|24517.14|24437.14|24521.17|24441.17|24522.03|24442.03|24516.64|24436.64|10
1732423750000|2024-11-24 04:49:10|24522.05|24442.05|24526.43|24446.43|24526.43|24446.43|24522.05|24442.05|10
1732423760000|2024-11-24 04:49:20|24526.67|24446.67|24532.62|24452.62|24533.43|24453.43|24525.62|24445.62|10
1732423770000|2024-11-24 04:49:30|24533.21|24453.21|24532.12|24452.12|24533.78|24453.78|24530.35|24450.35|10
1732423780000|2024-11-24 04:49:40|24532.73|24452.73|24531.26|24451.26|24532.75|24452.75|24531.01|24451.01|9
1732423790000|2024-11-24 04:49:50|24531.5|24451.5|24529.04|24449.04|24531.5|24451.5|24528.91|24448.91|10
1732423800000|2024-11-24 04:50:00|24528.65|24448.65|24522.86|24442.86|24529.02|24449.02|24522.86|24442.86|10
1732423810000|2024-11-24 04:50:10|24511.62|24431.62|24499.36|24419.36|24511.62|24431.62|24499.36|24419.36|10
1732423820000|2024-11-24 04:50:20|24498.45|24418.45|24488.58|24408.58|24498.45|24418.45|24488.58|24408.58|10
1732423830000|2024-11-24 04:50:30|24486.78|24406.78|24483.12|24403.12|24486.83|24406.83|24483.12|24403.12|10
1732423840000|2024-11-24 04:50:40|24482.01|24402.01|24477.48|24397.48|24482.01|24402.01|24477.48|24397.48|10
1732423850000|2024-11-24 04:50:50|24477.18|24397.18|24476.68|24396.68|24479.46|24399.46|24476.64|24396.64|10
1732423860000|2024-11-24 04:51:00|24476.46|24396.46|24481.91|24401.91|24481.91|24401.91|24476.46|24396.46|10
1732423870000|2024-11-24 04:51:10|24482.03|24402.03|24489.35|24409.35|24489.81|24409.81|24482.03|24402.03|10
1732423880000|2024-11-24 04:51:20|24489.79|24409.79|24483.92|24403.92|24489.79|24409.79|24483.92|24403.92|10
1732423890000|2024-11-24 04:51:30|24482.14|24402.14|24481.15|24401.15|24482.94|24402.94|24480.99|24400.99|10
1732423900000|2024-11-24 04:51:40|24481.54|24401.54|24482.95|24402.95|24483|24403|24481.54|24401.54|10
1732423910000|2024-11-24 04:51:50|24483.44|24403.44|24481.53|24401.53|24484.4|24404.4|24481.53|24401.53|10
1732423920000|2024-11-24 04:52:00|24481.28|24401.28|24476.06|24396.06|24481.28|24401.28|24476.06|24396.06|10
1732423930000|2024-11-24 04:52:10|24476.44|24396.44|24480.57|24400.57|24481.23|24401.23|24475.49|24395.49|10
1732423940000|2024-11-24 04:52:20|24481.17|24401.17|24483.08|24403.08|24484.28|24404.28|24481.17|24401.17|10
1732423950000|2024-11-24 04:52:30|24483.73|24403.73|24482.59|24402.59|24483.86|24403.86|24482.4|24402.4|10
1732423960000|2024-11-24 04:52:40|24480.89|24400.89|24482.05|24402.05|24482.05|24402.05|24478.97|24398.97|10
1732423970000|2024-11-24 04:52:50|24482.43|24402.43|24492.3|24412.3|24492.3|24412.3|24482.43|24402.43|10
1732423980000|2024-11-24 04:53:00|24492.41|24412.41|24492.47|24412.47|24492.99|24412.99|24491.95|24411.95|10
1732423990000|2024-11-24 04:53:10|24492.04|24412.04|24492.14|24412.14|24493.53|24413.53|24491.57|24411.57|10
1732424000000|2024-11-24 04:53:20|24492.18|24412.18|24491.16|24411.16|24492.64|24412.64|24490.13|24410.13|10
1732424010000|2024-11-24 04:53:30|24490.81|24410.81|24495.99|24415.99|24495.99|24415.99|24490.81|24410.81|10
1732424020000|2024-11-24 04:53:40|24496.15|24416.15|24498.57|24418.57|24498.6|24418.6|24496.15|24416.15|10
1732424030000|2024-11-24 04:53:50|24499.34|24419.34|24512.83|24432.83|24513.49|24433.49|24499.34|24419.34|10
1732424040000|2024-11-24 04:54:00|24512.67|24432.67|24507.9|24427.9|24512.99|24432.99|24507.9|24427.9|10
1732424050000|2024-11-24 04:54:10|24507.16|24427.16|24499.28|24419.28|24507.6|24427.6|24497.58|24417.58|10
1732424060000|2024-11-24 04:54:20|24499.8|24419.8|24504.45|24424.45|24504.45|24424.45|24499.8|24419.8|10
1732424070000|2024-11-24 04:54:30|24503.67|24423.67|24508.64|24428.64|24508.64|24428.64|24503.67|24423.67|10
1732424080000|2024-11-24 04:54:40|24508.93|24428.93|24517.35|24437.35|24517.35|24437.35|24508.93|24428.93|10
1732424090000|2024-11-24 04:54:50|24518.4|24438.4|24522.65|24442.65|24522.65|24442.65|24518.17|24438.17|10
1732424100000|2024-11-24 04:55:00|24522|24442|24522.4|24442.4|24523.13|24443.13|24521.32|24441.32|10
1732424110000|2024-11-24 04:55:10|24522.13|24442.13|24526.11|24446.11|24526.23|24446.23|24522.13|24442.13|10
1732424120000|2024-11-24 04:55:20|24526.06|24446.06|24526.11|24446.11|24528.18|24448.18|24526.06|24446.06|10
1732424130000|2024-11-24 04:55:30|24525.23|24445.23|24529.07|24449.07|24529.48|24449.48|24525.23|24445.23|10
1732424140000|2024-11-24 04:55:40|24528.91|24448.91|24531.61|24451.61|24531.61|24451.61|24528.81|24448.81|10
1732424150000|2024-11-24 04:55:50|24531.6|24451.6|24532.67|24452.67|24532.71|24452.71|24531.6|24451.6|10
1732424160000|2024-11-24 04:56:00|24533.1|24453.1|24535.22|24455.22|24535.22|24455.22|24532.06|24452.06|10
1732424170000|2024-11-24 04:56:10|24536.18|24456.18|24538.69|24458.69|24538.71|24458.71|24536.05|24456.05|9
1732424180000|2024-11-24 04:56:20|24538.82|24458.82|24538.39|24458.39|24538.92|24458.92|24537.2|24457.2|10
1732424190000|2024-11-24 04:56:30|24538.5|24458.5|24542.22|24462.22|24542.22|24462.22|24538.5|24458.5|9
1732424200000|2024-11-24 04:56:40|24542.77|24462.77|24539.6|24459.6|24542.78|24462.78|24539.6|24459.6|10
1732424210000|2024-11-24 04:56:50|24539.62|24459.62|24543.13|24463.13|24543.13|24463.13|24539.19|24459.19|10
1732424220000|2024-11-24 04:57:00|24543.17|24463.17|24544.06|24464.06|24544.06|24464.06|24542.25|24462.25|10
1732424230000|2024-11-24 04:57:10|24543.59|24463.59|24544.49|24464.49|24544.49|24464.49|24543.16|24463.16|10
1732424240000|2024-11-24 04:57:20|24544.34|24464.34|24546.09|24466.09|24546.43|24466.43|24544.2|24464.2|10
1732424250000|2024-11-24 04:57:30|24546.13|24466.13|24548.68|24468.68|24548.68|24468.68|24546.13|24466.13|10
1732424260000|2024-11-24 04:57:40|24548.45|24468.45|24548.06|24468.06|24548.45|24468.45|24547.05|24467.05|10
1732424270000|2024-11-24 04:57:50|24547.84|24467.84|24552.4|24472.4|24552.44|24472.44|24547.41|24467.41|10
1732424280000|2024-11-24 04:58:00|24552.37|24472.37|24554.45|24474.45|24554.45|24474.45|24551.01|24471.01|10
1732424290000|2024-11-24 04:58:10|24555.2|24475.2|24556.5|24476.5|24557.27|24477.27|24554.83|24474.83|10
1732424300000|2024-11-24 04:58:20|24556.72|24476.72|24560.49|24480.49|24560.49|24480.49|24556.72|24476.72|10
1732424310000|2024-11-24 04:58:30|24560.84|24480.84|24562.19|24482.19|24562.19|24482.19|24560.73|24480.73|10
1732424320000|2024-11-24 04:58:40|24564.13|24484.13|24563.85|24483.85|24564.96|24484.96|24563.85|24483.85|10
1732424330000|2024-11-24 04:58:50|24563.72|24483.72|24562.07|24482.07|24563.72|24483.72|24561.31|24481.31|8
1732424340000|2024-11-24 04:59:00|24561.21|24481.21|24561.23|24481.23|24561.23|24481.23|24560.35|24480.35|10
1732424350000|2024-11-24 04:59:10|24561.42|24481.42|24562.91|24482.91|24563.21|24483.21|24561.39|24481.39|10
1732424360000|2024-11-24 04:59:20|24563.02|24483.02|24563.93|24483.93|24564.03|24484.03|24563.02|24483.02|10
1732424370000|2024-11-24 04:59:30|24563.27|24483.27|24563.51|24483.51|24563.85|24483.85|24562.5|24482.5|10
1732424380000|2024-11-24 04:59:40|24563.67|24483.67|24561.01|24481.01|24563.67|24483.67|24561.01|24481.01|10
1732424390000|2024-11-24 04:59:50|24560.9|24480.9|24560.35|24480.35|24560.98|24480.98|24560.35|24480.35|10
1732424400000|2024-11-24 05:00:00|24560.43|24480.43|24558.25|24478.25|24563.24|24483.24|24558.25|24478.25|10
1732424410000|2024-11-24 05:00:10|24557.92|24477.92|24551.13|24471.13|24557.92|24477.92|24551.13|24471.13|10
1732424420000|2024-11-24 05:00:20|24551.3|24471.3|24548.49|24468.49|24551.3|24471.3|24548.36|24468.36|10
1732424430000|2024-11-24 05:00:30|24548.27|24468.27|24550.21|24470.21|24550.21|24470.21|24547.46|24467.46|10
1732424440000|2024-11-24 05:00:40|24551.87|24471.87|24553.46|24473.46|24553.51|24473.51|24551.36|24471.36|10
1732424450000|2024-11-24 05:00:50|24552.93|24472.93|24547.7|24467.7|24553.38|24473.38|24547.7|24467.7|10
1732424460000|2024-11-24 05:01:00|24546.7|24466.7|24546.64|24466.64|24546.7|24466.7|24545.48|24465.48|10
1732424470000|2024-11-24 05:01:10|24546.81|24466.81|24547.05|24467.05|24547.46|24467.46|24546.22|24466.22|10
1732424480000|2024-11-24 05:01:20|24546.02|24466.02|24541.95|24461.95|24546.02|24466.02|24541.95|24461.95|10
1732424490000|2024-11-24 05:01:30|24540.11|24460.11|24536.42|24456.42|24540.11|24460.11|24536.17|24456.17|10
1732424500000|2024-11-24 05:01:40|24536.05|24456.05|24536.89|24456.89|24536.89|24456.89|24536.04|24456.04|9
1732424510000|2024-11-24 05:01:50|24536.92|24456.92|24533.73|24453.73|24536.92|24456.92|24533.73|24453.73|9
1732424520000|2024-11-24 05:02:00|24533.37|24453.37|24532.64|24452.64|24533.37|24453.37|24531.96|24451.96|9
1732424530000|2024-11-24 05:02:10|24532.39|24452.39|24535.77|24455.77|24536.2|24456.2|24532.22|24452.22|10
1732424540000|2024-11-24 05:02:20|24534.77|24454.77|24537.23|24457.23|24537.43|24457.43|24534.69|24454.69|10
1732424550000|2024-11-24 05:02:30|24538.37|24458.37|24538.87|24458.87|24539.6|24459.6|24537.49|24457.49|10
1732424560000|2024-11-24 05:02:40|24538.47|24458.47|24541.16|24461.16|24541.38|24461.38|24538.47|24458.47|9
1732424570000|2024-11-24 05:02:50|24542.42|24462.42|24543.23|24463.23|24543.34|24463.34|24541.84|24461.84|8
1732424580000|2024-11-24 05:03:00|24542.66|24462.66|24540.54|24460.54|24542.76|24462.76|24540.54|24460.54|10
1732424590000|2024-11-24 05:03:10|24540.77|24460.77|24542.08|24462.08|24542.08|24462.08|24540.15|24460.15|9
1732424600000|2024-11-24 05:03:20|24542.18|24462.18|24546.28|24466.28|24546.28|24466.28|24540.88|24460.88|10
1732424610000|2024-11-24 05:03:30|24546.49|24466.49|24546.85|24466.85|24546.91|24466.91|24546.43|24466.43|10
1732424620000|2024-11-24 05:03:40|24546.89|24466.89|24544.76|24464.76|24547.03|24467.03|24544.64|24464.64|10
1732424630000|2024-11-24 05:03:50|24544.19|24464.19|24537.62|24457.62|24544.19|24464.19|24537.62|24457.62|10
1732424640000|2024-11-24 05:04:00|24537.44|24457.44|24540.16|24460.16|24540.16|24460.16|24536.5|24456.5|10
1732424650000|2024-11-24 05:04:10|24540.45|24460.45|24541.87|24461.87|24542.2|24462.2|24540.45|24460.45|10
1732424660000|2024-11-24 05:04:20|24541.77|24461.77|24542.53|24462.53|24542.58|24462.58|24541.47|24461.47|10
1732424670000|2024-11-24 05:04:30|24542.58|24462.58|24544.65|24464.65|24544.65|24464.65|24542.53|24462.53|10
1732424680000|2024-11-24 05:04:40|24545.74|24465.74|24542.69|24462.69|24545.85|24465.85|24542.69|24462.69|10
1732424690000|2024-11-24 05:04:50|24541.54|24461.54|24539.26|24459.26|24541.54|24461.54|24538.52|24458.52|10
1732424700000|2024-11-24 05:05:00|24539.63|24459.63|24541.49|24461.49|24541.49|24461.49|24539.63|24459.63|10
1732424710000|2024-11-24 05:05:10|24542.37|24462.37|24546.38|24466.38|24546.38|24466.38|24542.37|24462.37|10
1732424720000|2024-11-24 05:05:20|24546.61|24466.61|24559.29|24479.29|24559.36|24479.36|24546.61|24466.61|10
1732424730000|2024-11-24 05:05:30|24559.01|24479.01|24559.73|24479.73|24559.95|24479.95|24558.36|24478.36|10
1732424740000|2024-11-24 05:05:40|24559.83|24479.83|24565.85|24485.85|24566.22|24486.22|24559.83|24479.83|10
1732424750000|2024-11-24 05:05:50|24565.87|24485.87|24567.47|24487.47|24567.57|24487.57|24565.67|24485.67|10
1732424760000|2024-11-24 05:06:00|24567.24|24487.24|24565.01|24485.01|24567.24|24487.24|24564.82|24484.82|10
1732424770000|2024-11-24 05:06:10|24563.95|24483.95|24561.88|24481.88|24563.95|24483.95|24561.32|24481.32|10
1732424780000|2024-11-24 05:06:20|24560.93|24480.93|24559.64|24479.64|24560.93|24480.93|24558.7|24478.7|10
1732424790000|2024-11-24 05:06:30|24560.27|24480.27|24561.1|24481.1|24561.25|24481.25|24560.07|24480.07|9
1732424800000|2024-11-24 05:06:40|24560.31|24480.31|24554.85|24474.85|24560.63|24480.63|24554.85|24474.85|10
1732424810000|2024-11-24 05:06:50|24555.09|24475.09|24556.14|24476.14|24556.14|24476.14|24554.86|24474.86|10
1732424820000|2024-11-24 05:07:00|24556.69|24476.69|24558.87|24478.87|24558.94|24478.94|24556.69|24476.69|10
1732424830000|2024-11-24 05:07:10|24558.63|24478.63|24557.66|24477.66|24559.25|24479.25|24557.66|24477.66|9
1732424840000|2024-11-24 05:07:20|24558.28|24478.28|24560.39|24480.39|24560.44|24480.44|24558.28|24478.28|10
1732424850000|2024-11-24 05:07:30|24560.42|24480.42|24564.03|24484.03|24564.03|24484.03|24560.42|24480.42|10
1732424860000|2024-11-24 05:07:40|24564.25|24484.25|24561.84|24481.84|24564.53|24484.53|24561.46|24481.46|10
1732424870000|2024-11-24 05:07:50|24561.52|24481.52|24567.04|24487.04|24567.04|24487.04|24561|24481|10
1732424880000|2024-11-24 05:08:00|24567.43|24487.43|24568.54|24488.54|24568.54|24488.54|24567.25|24487.25|10
1732424890000|2024-11-24 05:08:10|24569.05|24489.05|24573.2|24493.2|24573.2|24493.2|24568.65|24488.65|10
1732424900000|2024-11-24 05:08:20|24573.34|24493.34|24574.29|24494.29|24574.29|24494.29|24572.98|24492.98|10
1732424910000|2024-11-24 05:08:30|24574.83|24494.83|24574.69|24494.69|24575.03|24495.03|24573.57|24493.57|10
1732424920000|2024-11-24 05:08:40|24575.42|24495.42|24577.48|24497.48|24577.48|24497.48|24575.42|24495.42|8
1732424930000|2024-11-24 05:08:50|24577.17|24497.17|24578.69|24498.69|24578.69|24498.69|24577.17|24497.17|10
1732424940000|2024-11-24 05:09:00|24578.97|24498.97|24583.82|24503.82|24583.82|24503.82|24578.97|24498.97|10
1732424950000|2024-11-24 05:09:10|24583.81|24503.81|24586.22|24506.22|24586.22|24506.22|24583.81|24503.81|10
1732424960000|2024-11-24 05:09:20|24584.86|24504.86|24586.63|24506.63|24586.63|24506.63|24584.63|24504.63|10
1732424970000|2024-11-24 05:09:30|24587.04|24507.04|24586.31|24506.31|24587.59|24507.59|24586.31|24506.31|9
1732424980000|2024-11-24 05:09:40|24585.8|24505.8|24586.31|24506.31|24586.31|24506.31|24585.22|24505.22|10
1732424990000|2024-11-24 05:09:50|24586.38|24506.38|24586.57|24506.57|24586.57|24506.57|24585.98|24505.98|8
1732425000000|2024-11-24 05:10:00|24586.76|24506.76|24584.28|24504.28|24587.47|24507.47|24584.23|24504.23|10
1732425010000|2024-11-24 05:10:10|24584.35|24504.35|24585.56|24505.56|24585.56|24505.56|24583.11|24503.11|10
1732425020000|2024-11-24 05:10:20|24585.23|24505.23|24582.88|24502.88|24585.41|24505.41|24582.88|24502.88|10
1732425030000|2024-11-24 05:10:30|24582.16|24502.16|24582.75|24502.75|24583.1|24503.1|24582.16|24502.16|10
1732425040000|2024-11-24 05:10:40|24582.39|24502.39|24586.22|24506.22|24586.22|24506.22|24582.29|24502.29|9
1732425050000|2024-11-24 05:10:50|24586.99|24506.99|24587.76|24507.76|24588.23|24508.23|24586.99|24506.99|10
1732425060000|2024-11-24 05:11:00|24587.71|24507.71|24585.85|24505.85|24587.71|24507.71|24585.67|24505.67|10
1732425070000|2024-11-24 05:11:10|24585.82|24505.82|24586.63|24506.63|24587.25|24507.25|24585.82|24505.82|10
1732425080000|2024-11-24 05:11:20|24586.9|24506.9|24591.05|24511.05|24591.05|24511.05|24586.39|24506.39|10
1732425090000|2024-11-24 05:11:30|24591.69|24511.69|24596.08|24516.08|24596.08|24516.08|24591.69|24511.69|10
1732425100000|2024-11-24 05:11:40|24596.27|24516.27|24595.15|24515.15|24596.38|24516.38|24595.15|24515.15|10
1732425110000|2024-11-24 05:11:50|24595.4|24515.4|24595.78|24515.78|24596.05|24516.05|24595.05|24515.05|10
1732425120000|2024-11-24 05:12:00|24595.59|24515.59|24598.68|24518.68|24598.68|24518.68|24594.89|24514.89|10
1732425130000|2024-11-24 05:12:10|24598.78|24518.78|24600.83|24520.83|24600.83|24520.83|24598.42|24518.42|10
1732425140000|2024-11-24 05:12:20|24601.05|24521.05|24601.99|24521.99|24602.12|24522.12|24600.98|24520.98|10
1732425150000|2024-11-24 05:12:30|24601.8|24521.8|24604.87|24524.87|24604.87|24524.87|24601.8|24521.8|10
1732425160000|2024-11-24 05:12:40|24604.86|24524.86|24606.67|24526.67|24606.67|24526.67|24604.66|24524.66|10
1732425170000|2024-11-24 05:12:50|24608.4|24528.4|24611.41|24531.41|24611.53|24531.53|24608.4|24528.4|10
1732425180000|2024-11-24 05:13:00|24612.49|24532.49|24613.68|24533.68|24614.05|24534.05|24612.49|24532.49|10
1732425190000|2024-11-24 05:13:10|24614.19|24534.19|24614.04|24534.04|24614.19|24534.19|24612.64|24532.64|10
1732425200000|2024-11-24 05:13:20|24613.66|24533.66|24610.94|24530.94|24613.76|24533.76|24610.94|24530.94|10
1732425210000|2024-11-24 05:13:30|24610.72|24530.72|24609.62|24529.62|24610.74|24530.74|24609.62|24529.62|10
1732425220000|2024-11-24 05:13:40|24609.75|24529.75|24607.86|24527.86|24610.14|24530.14|24607.86|24527.86|10
1732425230000|2024-11-24 05:13:50|24608|24528|24609.7|24529.7|24609.7|24529.7|24608|24528|9
1732425240000|2024-11-24 05:14:00|24609.66|24529.66|24606.67|24526.67|24609.66|24529.66|24606.67|24526.67|10
1732425250000|2024-11-24 05:14:10|24606.63|24526.63|24614.94|24534.94|24614.94|24534.94|24606.63|24526.63|10
1732425260000|2024-11-24 05:14:20|24614.91|24534.91|24617.61|24537.61|24617.86|24537.86|24614.91|24534.91|10
1732425270000|2024-11-24 05:14:30|24617.6|24537.6|24618.97|24538.97|24619.17|24539.17|24617.26|24537.26|10
1732425280000|2024-11-24 05:14:40|24619.09|24539.09|24610.39|24530.39|24619.09|24539.09|24610.39|24530.39|10
1732425290000|2024-11-24 05:14:50|24610.26|24530.26|24611.39|24531.39|24611.71|24531.71|24610.26|24530.26|10
1732425300000|2024-11-24 05:15:00|24611.2|24531.2|24614.41|24534.41|24614.41|24534.41|24611.06|24531.06|9
1732425310000|2024-11-24 05:15:10|24614.72|24534.72|24615.51|24535.51|24615.76|24535.76|24614.72|24534.72|10
1732425320000|2024-11-24 05:15:20|24615.28|24535.28|24612.58|24532.58|24615.28|24535.28|24611.75|24531.75|10
1732425330000|2024-11-24 05:15:30|24612.68|24532.68|24610.88|24530.88|24612.68|24532.68|24610.88|24530.88|10
1732425340000|2024-11-24 05:15:40|24610.65|24530.65|24602.64|24522.64|24610.65|24530.65|24602.64|24522.64|10
1732425350000|2024-11-24 05:15:50|24601.86|24521.86|24599.12|24519.12|24601.91|24521.91|24598.84|24518.84|10
1732425360000|2024-11-24 05:16:00|24598.78|24518.78|24597.92|24517.92|24598.83|24518.83|24597.68|24517.68|10
1732425370000|2024-11-24 05:16:10|24597.79|24517.79|24599.33|24519.33|24599.38|24519.38|24596.71|24516.71|10
1732425380000|2024-11-24 05:16:20|24597.64|24517.64|24603.75|24523.75|24603.75|24523.75|24597.64|24517.64|10
1732425390000|2024-11-24 05:16:30|24604.54|24524.54|24598.96|24518.96|24604.54|24524.54|24598.18|24518.18|10
1732425400000|2024-11-24 05:16:40|24599.11|24519.11|24599.09|24519.09|24599.69|24519.69|24598.89|24518.89|10
1732425410000|2024-11-24 05:16:50|24599.54|24519.54|24599.01|24519.01|24601|24521|24597.96|24517.96|10
1732425420000|2024-11-24 05:17:00|24599.04|24519.04|24600.5|24520.5|24601.45|24521.45|24599.04|24519.04|10
1732425430000|2024-11-24 05:17:10|24599.82|24519.82|24602.92|24522.92|24603.2|24523.2|24599.52|24519.52|10
1732425440000|2024-11-24 05:17:20|24602.94|24522.94|24602.18|24522.18|24603.18|24523.18|24601.99|24521.99|10
1732425450000|2024-11-24 05:17:30|24601.5|24521.5|24601.93|24521.93|24602.25|24522.25|24598.64|24518.64|9
1732425460000|2024-11-24 05:17:40|24601.57|24521.57|24600.8|24520.8|24604|24524|24600.67|24520.67|10
1732425470000|2024-11-24 05:17:50|24600.81|24520.81|24599.33|24519.33|24600.81|24520.81|24599.04|24519.04|9
1732425480000|2024-11-24 05:18:00|24599.71|24519.71|24601.24|24521.24|24601.39|24521.39|24599.71|24519.71|9
1732425490000|2024-11-24 05:18:10|24601.32|24521.32|24612.24|24532.24|24612.24|24532.24|24601.03|24521.03|10
1732425500000|2024-11-24 05:18:20|24612.31|24532.31|24613.57|24533.57|24614.66|24534.66|24612.31|24532.31|10
1732425510000|2024-11-24 05:18:30|24614.41|24534.41|24614.19|24534.19|24614.89|24534.89|24613.96|24533.96|10
1732425520000|2024-11-24 05:18:40|24614.63|24534.63|24615.77|24535.77|24615.77|24535.77|24614.31|24534.31|10
1732425530000|2024-11-24 05:18:50|24615.87|24535.87|24617.71|24537.71|24617.71|24537.71|24615.87|24535.87|9
1732425540000|2024-11-24 05:19:00|24617.78|24537.78|24613.07|24533.07|24617.78|24537.78|24613.07|24533.07|10
1732425550000|2024-11-24 05:19:10|24612.86|24532.86|24613.88|24533.88|24613.88|24533.88|24612.74|24532.74|10
1732425560000|2024-11-24 05:19:20|24614.82|24534.82|24614.76|24534.76|24614.82|24534.82|24613.4|24533.4|10
1732425570000|2024-11-24 05:19:30|24614.29|24534.29|24615.08|24535.08|24615.75|24535.75|24614.29|24534.29|9
1732425580000|2024-11-24 05:19:40|24614.94|24534.94|24617.32|24537.32|24617.32|24537.32|24614.74|24534.74|10
1732425590000|2024-11-24 05:19:50|24617.83|24537.83|24618.65|24538.65|24618.95|24538.95|24617.83|24537.83|10
1732425600000|2024-11-24 05:20:00|24618.27|24538.27|24613.26|24533.26|24618.9|24538.9|24612.24|24532.24|10
1732425610000|2024-11-24 05:20:10|24612.67|24532.67|24611.05|24531.05|24612.86|24532.86|24611.05|24531.05|10
1732425620000|2024-11-24 05:20:20|24610.41|24530.41|24606.11|24526.11|24610.41|24530.41|24604.71|24524.71|10
1732425630000|2024-11-24 05:20:30|24603.94|24523.94|24605.85|24525.85|24605.85|24525.85|24603.82|24523.82|10
1732425640000|2024-11-24 05:20:40|24606.87|24526.87|24605.85|24525.85|24606.87|24526.87|24605.24|24525.24|10
1732425650000|2024-11-24 05:20:50|24605.68|24525.68|24604.98|24524.98|24606.45|24526.45|24604.98|24524.98|10
1732425660000|2024-11-24 05:21:00|24605.16|24525.16|24606.32|24526.32|24606.37|24526.37|24604.64|24524.64|10
1732425670000|2024-11-24 05:21:10|24606.53|24526.53|24607.51|24527.51|24607.51|24527.51|24606.53|24526.53|9
1732425680000|2024-11-24 05:21:20|24607.35|24527.35|24607.55|24527.55|24608.22|24528.22|24607.14|24527.14|10
1732425690000|2024-11-24 05:21:30|24608.12|24528.12|24609.96|24529.96|24610.39|24530.39|24608.08|24528.08|10
1732425700000|2024-11-24 05:21:40|24609.87|24529.87|24608.44|24528.44|24610.8|24530.8|24608.44|24528.44|10
1732425710000|2024-11-24 05:21:50|24608.87|24528.87|24604.46|24524.46|24610.57|24530.57|24604.46|24524.46|10
1732425720000|2024-11-24 05:22:00|24603.57|24523.57|24603.51|24523.51|24603.57|24523.57|24602.13|24522.13|10
1732425730000|2024-11-24 05:22:10|24603.75|24523.75|24608.08|24528.08|24608.08|24528.08|24603.31|24523.31|10
1732425740000|2024-11-24 05:22:20|24607.68|24527.68|24610.73|24530.73|24611.65|24531.65|24607.68|24527.68|10
1732425750000|2024-11-24 05:22:30|24610.35|24530.35|24609.06|24529.06|24610.44|24530.44|24608.87|24528.87|10
1732425760000|2024-11-24 05:22:40|24608.74|24528.74|24609.22|24529.22|24609.43|24529.43|24608.3|24528.3|10
1732425770000|2024-11-24 05:22:50|24610.14|24530.14|24610.72|24530.72|24611.56|24531.56|24610.14|24530.14|10
1732425780000|2024-11-24 05:23:00|24611.06|24531.06|24612.35|24532.35|24612.35|24532.35|24610.25|24530.25|10
1732425790000|2024-11-24 05:23:10|24612.25|24532.25|24613.97|24533.97|24614.61|24534.61|24612.15|24532.15|10
1732425800000|2024-11-24 05:23:20|24613.82|24533.82|24614.53|24534.53|24614.7|24534.7|24613.3|24533.3|9
1732425810000|2024-11-24 05:23:30|24614.6|24534.6|24617.76|24537.76|24617.76|24537.76|24614.6|24534.6|10
1732425820000|2024-11-24 05:23:40|24617.39|24537.39|24617.04|24537.04|24617.73|24537.73|24617.04|24537.04|10
1732425830000|2024-11-24 05:23:50|24617.51|24537.51|24614.85|24534.85|24618.29|24538.29|24614.85|24534.85|9
1732425840000|2024-11-24 05:24:00|24613.05|24533.05|24609.42|24529.42|24613.05|24533.05|24609.27|24529.27|10
1732425850000|2024-11-24 05:24:10|24609.31|24529.31|24612.3|24532.3|24612.35|24532.35|24609.31|24529.31|10
1732425860000|2024-11-24 05:24:20|24612.48|24532.48|24609.67|24529.67|24612.49|24532.49|24609.67|24529.67|10
1732425870000|2024-11-24 05:24:30|24608.7|24528.7|24607.01|24527.01|24608.71|24528.71|24606.61|24526.61|10
1732425880000|2024-11-24 05:24:40|24607.24|24527.24|24606.26|24526.26|24607.24|24527.24|24606.26|24526.26|10
1732425890000|2024-11-24 05:24:50|24606.46|24526.46|24607.62|24527.62|24608.04|24528.04|24605.85|24525.85|10
1732425900000|2024-11-24 05:25:00|24608.15|24528.15|24609.68|24529.68|24609.68|24529.68|24608.15|24528.15|10
1732425910000|2024-11-24 05:25:10|24609.7|24529.7|24616.89|24536.89|24616.89|24536.89|24609.7|24529.7|10
1732425920000|2024-11-24 05:25:20|24616.93|24536.93|24617.25|24537.25|24617.25|24537.25|24614.31|24534.31|10
1732425930000|2024-11-24 05:25:30|24617.21|24537.21|24618.51|24538.51|24619.77|24539.77|24617.21|24537.21|10
1732425940000|2024-11-24 05:25:40|24618.41|24538.41|24617.03|24537.03|24619.05|24539.05|24616.92|24536.92|10
1732425950000|2024-11-24 05:25:50|24616.82|24536.82|24617.37|24537.37|24617.44|24537.44|24616.76|24536.76|10
1732425960000|2024-11-24 05:26:00|24617.41|24537.41|24625.92|24545.92|24625.92|24545.92|24617.03|24537.03|10
1732425970000|2024-11-24 05:26:10|24626.01|24546.01|24621.12|24541.12|24626.01|24546.01|24621.12|24541.12|10
1732425980000|2024-11-24 05:26:20|24620.75|24540.75|24616.59|24536.59|24620.75|24540.75|24616.59|24536.59|10
1732425990000|2024-11-24 05:26:30|24616.43|24536.43|24614.61|24534.61|24616.64|24536.64|24614.56|24534.56|9
1732426000000|2024-11-24 05:26:40|24614.81|24534.81|24607.77|24527.77|24614.99|24534.99|24607.74|24527.74|8
1732426010000|2024-11-24 05:26:50|24607.68|24527.68|24609.36|24529.36|24609.64|24529.64|24607.02|24527.02|10
1732426020000|2024-11-24 05:27:00|24609.21|24529.21|24607.03|24527.03|24609.21|24529.21|24606.61|24526.61|10
1732426030000|2024-11-24 05:27:10|24606.98|24526.98|24601.78|24521.78|24606.98|24526.98|24601.23|24521.23|10
1732426040000|2024-11-24 05:27:20|24600.54|24520.54|24593.04|24513.04|24600.82|24520.82|24593.04|24513.04|10
1732426050000|2024-11-24 05:27:30|24592.34|24512.34|24586.41|24506.41|24592.34|24512.34|24586.3|24506.3|10
1732426060000|2024-11-24 05:27:40|24586.73|24506.73|24584.58|24504.58|24586.73|24506.73|24583.69|24503.69|10
1732426070000|2024-11-24 05:27:50|24583.01|24503.01|24575.38|24495.38|24583.01|24503.01|24575.38|24495.38|10
1732426080000|2024-11-24 05:28:00|24575.44|24495.44|24576.41|24496.41|24577.45|24497.45|24575.08|24495.08|10
1732426090000|2024-11-24 05:28:10|24576.68|24496.68|24583.42|24503.42|24583.42|24503.42|24576.68|24496.68|10
1732426100000|2024-11-24 05:28:20|24584.3|24504.3|24586.88|24506.88|24587|24507|24584.3|24504.3|10
1732426110000|2024-11-24 05:28:30|24586.95|24506.95|24598.39|24518.39|24598.39|24518.39|24586.95|24506.95|10
1732426120000|2024-11-24 05:28:40|24598.79|24518.79|24592.95|24512.95|24599.28|24519.28|24592.95|24512.95|9
1732426130000|2024-11-24 05:28:50|24593.38|24513.38|24592.08|24512.08|24593.57|24513.57|24591.07|24511.07|10
1732426140000|2024-11-24 05:29:00|24592.34|24512.34|24594.23|24514.23|24594.23|24514.23|24591.71|24511.71|10
1732426150000|2024-11-24 05:29:10|24595.08|24515.08|24593.02|24513.02|24595.12|24515.12|24592.42|24512.42|10
1732426160000|2024-11-24 05:29:20|24594.93|24514.93|24597.15|24517.15|24598.55|24518.55|24594.93|24514.93|10
1732426170000|2024-11-24 05:29:30|24596.79|24516.79|24600.67|24520.67|24600.67|24520.67|24596.79|24516.79|10
1732426180000|2024-11-24 05:29:40|24600.88|24520.88|24597.81|24517.81|24601.29|24521.29|24597.81|24517.81|10
1732426190000|2024-11-24 05:29:50|24597.51|24517.51|24600.52|24520.52|24600.52|24520.52|24596.34|24516.34|10
1732426200000|2024-11-24 05:30:00|24600.95|24520.95|24603.77|24523.77|24603.77|24523.77|24600.95|24520.95|10
1732426210000|2024-11-24 05:30:10|24604.74|24524.74|24610.07|24530.07|24611.05|24531.05|24604.74|24524.74|10
1732426220000|2024-11-24 05:30:20|24609.66|24529.66|24612.27|24532.27|24612.27|24532.27|24609.6|24529.6|10
1732426230000|2024-11-24 05:30:30|24612.57|24532.57|24610.15|24530.15|24613.2|24533.2|24610.15|24530.15|10
1732426240000|2024-11-24 05:30:40|24609.87|24529.87|24592.01|24512.01|24609.87|24529.87|24592.01|24512.01|10
1732426250000|2024-11-24 05:30:50|24591.12|24511.12|24581.27|24501.27|24591.12|24511.12|24581.27|24501.27|10
1732426260000|2024-11-24 05:31:00|24579.94|24499.94|24581.72|24501.72|24583.46|24503.46|24579.94|24499.94|10
1732426270000|2024-11-24 05:31:10|24582.16|24502.16|24583.87|24503.87|24583.87|24503.87|24582.16|24502.16|10
1732426280000|2024-11-24 05:31:20|24584.04|24504.04|24584.16|24504.16|24584.48|24504.48|24583.45|24503.45|10
1732426290000|2024-11-24 05:31:30|24584.54|24504.54|24580.88|24500.88|24585.07|24505.07|24580.59|24500.59|10
1732426300000|2024-11-24 05:31:40|24581.18|24501.18|24579.47|24499.47|24582.06|24502.06|24579.47|24499.47|10
1732426310000|2024-11-24 05:31:50|24578.78|24498.78|24575.12|24495.12|24578.94|24498.94|24575.12|24495.12|10
1732426320000|2024-11-24 05:32:00|24574.91|24494.91|24568.44|24488.44|24574.91|24494.91|24568.44|24488.44|8
1732426330000|2024-11-24 05:32:10|24568.1|24488.1|24557.45|24477.45|24568.1|24488.1|24557.45|24477.45|10
1732426340000|2024-11-24 05:32:20|24556.83|24476.83|24554.96|24474.96|24556.86|24476.86|24554.96|24474.96|10
1732426350000|2024-11-24 05:32:30|24552.87|24472.87|24548.73|24468.73|24552.87|24472.87|24546.57|24466.57|10
1732426360000|2024-11-24 05:32:40|24547.86|24467.86|24544.82|24464.82|24547.86|24467.86|24543.84|24463.84|10
1732426370000|2024-11-24 05:32:50|24544.66|24464.66|24544.2|24464.2|24544.66|24464.66|24541.43|24461.43|10
1732426380000|2024-11-24 05:33:00|24543.72|24463.72|24537.99|24457.99|24543.72|24463.72|24537.36|24457.36|10
1732426390000|2024-11-24 05:33:10|24538.59|24458.59|24536.14|24456.14|24538.59|24458.59|24536.14|24456.14|10
1732426400000|2024-11-24 05:33:20|24535.96|24455.96|24531.97|24451.97|24535.96|24455.96|24531.97|24451.97|10
1732426410000|2024-11-24 05:33:30|24532.02|24452.02|24535.43|24455.43|24536.66|24456.66|24531.97|24451.97|10
1732426420000|2024-11-24 05:33:40|24535.39|24455.39|24536.32|24456.32|24536.72|24456.72|24534.46|24454.46|10
1732426430000|2024-11-24 05:33:50|24534.65|24454.65|24526.35|24446.35|24534.65|24454.65|24526.35|24446.35|10
1732426440000|2024-11-24 05:34:00|24525.33|24445.33|24523.03|24443.03|24525.48|24445.48|24523.03|24443.03|10
1732426450000|2024-11-24 05:34:10|24523.5|24443.5|24519.46|24439.46|24524.66|24444.66|24519.46|24439.46|10
1732426460000|2024-11-24 05:34:20|24519.11|24439.11|24525.85|24445.85|24525.85|24445.85|24518.97|24438.97|10
1732426470000|2024-11-24 05:34:30|24525.6|24445.6|24528.98|24448.98|24528.98|24448.98|24525.6|24445.6|10
1732426480000|2024-11-24 05:34:40|24528.24|24448.24|24529.92|24449.92|24530.21|24450.21|24527.58|24447.58|10
1732426490000|2024-11-24 05:34:50|24530.86|24450.86|24525.04|24445.04|24532.24|24452.24|24525.04|24445.04|10
1732426500000|2024-11-24 05:35:00|24523.87|24443.87|24524.52|24444.52|24524.78|24444.78|24522.71|24442.71|10
1732426510000|2024-11-24 05:35:10|24526.59|24446.59|24532.56|24452.56|24532.71|24452.71|24525.91|24445.91|9
1732426520000|2024-11-24 05:35:20|24533.96|24453.96|24531.87|24451.87|24534.94|24454.94|24531.87|24451.87|10
1732426530000|2024-11-24 05:35:30|24532.44|24452.44|24535.57|24455.57|24535.57|24455.57|24531.55|24451.55|10
1732426540000|2024-11-24 05:35:40|24535.03|24455.03|24532.13|24452.13|24535.58|24455.58|24531.65|24451.65|10
1732426550000|2024-11-24 05:35:50|24533.03|24453.03|24535.52|24455.52|24536.92|24456.92|24533.03|24453.03|10
1732426560000|2024-11-24 05:36:00|24534.75|24454.75|24538.81|24458.81|24538.81|24458.81|24534.42|24454.42|10
1732426570000|2024-11-24 05:36:10|24539.55|24459.55|24540.86|24460.86|24541.68|24461.68|24539.19|24459.19|9
1732426580000|2024-11-24 05:36:20|24540.84|24460.84|24539.45|24459.45|24540.84|24460.84|24539.35|24459.35|10
1732426590000|2024-11-24 05:36:30|24539.63|24459.63|24536.18|24456.18|24539.63|24459.63|24536.18|24456.18|10
1732426600000|2024-11-24 05:36:40|24536.35|24456.35|24527.12|24447.12|24536.35|24456.35|24527.12|24447.12|10
1732426610000|2024-11-24 05:36:50|24526.73|24446.73|24519.36|24439.36|24526.73|24446.73|24519.36|24439.36|10
1732426620000|2024-11-24 05:37:00|24517.95|24437.95|24509.99|24429.99|24517.95|24437.95|24509.83|24429.83|10
1732426630000|2024-11-24 05:37:10|24508.99|24428.99|24505.58|24425.58|24508.99|24428.99|24504.41|24424.41|10
1732426640000|2024-11-24 05:37:20|24504.78|24424.78|24500.59|24420.59|24504.94|24424.94|24500.59|24420.59|10
1732426650000|2024-11-24 05:37:30|24500.15|24420.15|24494.48|24414.48|24500.2|24420.2|24494.48|24414.48|10
1732426660000|2024-11-24 05:37:40|24493.27|24413.27|24489.8|24409.8|24493.32|24413.32|24489.8|24409.8|10
1732426670000|2024-11-24 05:37:50|24489.15|24409.15|24486.63|24406.63|24489.9|24409.9|24486.63|24406.63|10
1732426680000|2024-11-24 05:38:00|24486.41|24406.41|24481.02|24401.02|24486.41|24406.41|24481.02|24401.02|10
1732426690000|2024-11-24 05:38:10|24480.43|24400.43|24478.39|24398.39|24480.96|24400.96|24478.39|24398.39|10
1732426700000|2024-11-24 05:38:20|24478.42|24398.42|24480.43|24400.43|24480.43|24400.43|24477.01|24397.01|10
1732426710000|2024-11-24 05:38:30|24481.15|24401.15|24479.11|24399.11|24481.15|24401.15|24478.27|24398.27|10
1732426720000|2024-11-24 05:38:40|24479.2|24399.2|24486.52|24406.52|24486.52|24406.52|24479.08|24399.08|10
1732426730000|2024-11-24 05:38:50|24486.41|24406.41|24488.23|24408.23|24488.51|24408.51|24485.55|24405.55|10
1732426740000|2024-11-24 05:39:00|24487.98|24407.98|24477.74|24397.74|24488.55|24408.55|24477.74|24397.74|10
1732426750000|2024-11-24 05:39:10|24477.64|24397.64|24478.4|24398.4|24479.33|24399.33|24477.43|24397.43|10
1732426760000|2024-11-24 05:39:20|24476.7|24396.7|24472.9|24392.9|24476.7|24396.7|24471.74|24391.74|10
1732426770000|2024-11-24 05:39:30|24472.82|24392.82|24468.58|24388.58|24473.41|24393.41|24468.58|24388.58|10
1732426780000|2024-11-24 05:39:40|24468.54|24388.54|24466.17|24386.17|24468.54|24388.54|24466.05|24386.05|9
1732426790000|2024-11-24 05:39:50|24466.1|24386.1|24466.54|24386.54|24467.81|24387.81|24466.1|24386.1|10
1732426800000|2024-11-24 05:40:00|24466.43|24386.43|24468.65|24388.65|24470.58|24390.58|24466.16|24386.16|10
1732426810000|2024-11-24 05:40:10|24469.07|24389.07|24475.12|24395.12|24475.12|24395.12|24469.07|24389.07|10
1732426820000|2024-11-24 05:40:20|24475.74|24395.74|24482.87|24402.87|24482.87|24402.87|24475.74|24395.74|10
1732426830000|2024-11-24 05:40:30|24482.7|24402.7|24489.33|24409.33|24489.33|24409.33|24482.18|24402.18|10
1732426840000|2024-11-24 05:40:40|24490.83|24410.83|24490.1|24410.1|24493.52|24413.52|24490.1|24410.1|10
1732426850000|2024-11-24 05:40:50|24490.48|24410.48|24483.25|24403.25|24490.48|24410.48|24483.25|24403.25|10
1732426860000|2024-11-24 05:41:00|24482.19|24402.19|24465.81|24385.81|24482.19|24402.19|24465.81|24385.81|10
1732426870000|2024-11-24 05:41:10|24465.61|24385.61|24459.14|24379.14|24466.07|24386.07|24459.14|24379.14|10
1732426880000|2024-11-24 05:41:20|24459.25|24379.25|24449.86|24369.86|24459.25|24379.25|24449.86|24369.86|10
1732426890000|2024-11-24 05:41:30|24450.55|24370.55|24455.95|24375.95|24455.95|24375.95|24450.55|24370.55|10
1732426900000|2024-11-24 05:41:40|24455.98|24375.98|24452.09|24372.09|24456|24376|24452.09|24372.09|10
1732426910000|2024-11-24 05:41:50|24451.73|24371.73|24449.31|24369.31|24451.73|24371.73|24447.98|24367.98|10
1732426920000|2024-11-24 05:42:00|24449.66|24369.66|24458.22|24378.22|24459.79|24379.79|24449.66|24369.66|10
1732426930000|2024-11-24 05:42:10|24460.47|24380.47|24463.68|24383.68|24464.51|24384.51|24460.37|24380.37|10
1732426940000|2024-11-24 05:42:20|24465.22|24385.22|24462.94|24382.94|24466.32|24386.32|24462.52|24382.52|10
1732426950000|2024-11-24 05:42:30|24463.39|24383.39|24459.82|24379.82|24463.39|24383.39|24459.82|24379.82|10
1732426960000|2024-11-24 05:42:40|24459.88|24379.88|24458.18|24378.18|24460.52|24380.52|24458.18|24378.18|10
1732426970000|2024-11-24 05:42:50|24458.86|24378.86|24466.96|24386.96|24466.96|24386.96|24458.86|24378.86|10
1732426980000|2024-11-24 05:43:00|24467.1|24387.1|24463.99|24383.99|24468.93|24388.93|24463.99|24383.99|10
1732426990000|2024-11-24 05:43:10|24464.87|24384.87|24460.38|24380.38|24464.95|24384.95|24460.38|24380.38|10
1732427000000|2024-11-24 05:43:20|24459.48|24379.48|24455.12|24375.12|24461.33|24381.33|24455.12|24375.12|10
1732427010000|2024-11-24 05:43:30|24454.45|24374.45|24451.16|24371.16|24454.45|24374.45|24449.97|24369.97|10
1732427020000|2024-11-24 05:43:40|24450.54|24370.54|24449.23|24369.23|24450.56|24370.56|24448.91|24368.91|10
1732427030000|2024-11-24 05:43:50|24448.77|24368.77|24445.46|24365.46|24449.02|24369.02|24445.46|24365.46|10
1732427040000|2024-11-24 05:44:00|24446.26|24366.26|24445.7|24365.7|24448.08|24368.08|24445.37|24365.37|10
1732427050000|2024-11-24 05:44:10|24445.07|24365.07|24434.71|24354.71|24445.07|24365.07|24434.71|24354.71|10
1732427060000|2024-11-24 05:44:20|24433.46|24353.46|24431.94|24351.94|24433.89|24353.89|24431.94|24351.94|10
1732427070000|2024-11-24 05:44:30|24431.52|24351.52|24430.13|24350.13|24432.15|24352.15|24429.56|24349.56|10
1732427080000|2024-11-24 05:44:40|24429.12|24349.12|24421.71|24341.71|24430.66|24350.66|24421.71|24341.71|10
1732427090000|2024-11-24 05:44:50|24421.96|24341.96|24421.06|24341.06|24422.1|24342.1|24420.59|24340.59|10
1732427100000|2024-11-24 05:45:00|24420.75|24340.75|24426.02|24346.02|24426.02|24346.02|24420.63|24340.63|10
1732427110000|2024-11-24 05:45:10|24426.18|24346.18|24441.38|24361.38|24441.38|24361.38|24426.18|24346.18|10
1732427120000|2024-11-24 05:45:20|24441.92|24361.92|24445.15|24365.15|24445.94|24365.94|24440.18|24360.18|10
1732427130000|2024-11-24 05:45:30|24444.11|24364.11|24437.34|24357.34|24444.11|24364.11|24436.66|24356.66|10
1732427140000|2024-11-24 05:45:40|24437.08|24357.08|24439.24|24359.24|24440.11|24360.11|24435.76|24355.76|10
1732427150000|2024-11-24 05:45:50|24439.76|24359.76|24442.17|24362.17|24442.17|24362.17|24439.15|24359.15|10
1732427160000|2024-11-24 05:46:00|24442.06|24362.06|24455.9|24375.9|24455.9|24375.9|24442.06|24362.06|10
1732427170000|2024-11-24 05:46:10|24457.71|24377.71|24458.97|24378.97|24460.6|24380.6|24457.71|24377.71|10
1732427180000|2024-11-24 05:46:20|24459.24|24379.24|24455.61|24375.61|24460.38|24380.38|24455.61|24375.61|10
1732427190000|2024-11-24 05:46:30|24456.11|24376.11|24460.15|24380.15|24460.19|24380.19|24456.11|24376.11|10
1732427200000|2024-11-24 05:46:40|24460.9|24380.9|24468.61|24388.61|24468.61|24388.61|24460.9|24380.9|10
1732427210000|2024-11-24 05:46:50|24469.48|24389.48|24476.07|24396.07|24477.17|24397.17|24469.48|24389.48|10
1732427220000|2024-11-24 05:47:00|24476.62|24396.62|24481.27|24401.27|24481.27|24401.27|24475.8|24395.8|10
1732427230000|2024-11-24 05:47:10|24481.11|24401.11|24478.43|24398.43|24481.11|24401.11|24472.28|24392.28|10
1732427240000|2024-11-24 05:47:20|24478.75|24398.75|24479.2|24399.2|24479.2|24399.2|24476.93|24396.93|10
1732427250000|2024-11-24 05:47:30|24479.08|24399.08|24483.14|24403.14|24483.68|24403.68|24478.19|24398.19|10
1732427260000|2024-11-24 05:47:40|24483.89|24403.89|24482.91|24402.91|24483.93|24403.93|24482.79|24402.79|9
1732427270000|2024-11-24 05:47:50|24482.87|24402.87|24484.71|24404.71|24486.34|24406.34|24482.87|24402.87|10
1732427280000|2024-11-24 05:48:00|24484.79|24404.79|24489.63|24409.63|24489.63|24409.63|24484.68|24404.68|10
1732427290000|2024-11-24 05:48:10|24490.45|24410.45|24491.41|24411.41|24492.8|24412.8|24490.45|24410.45|10
1732427300000|2024-11-24 05:48:20|24494.68|24414.68|24495.42|24415.42|24496.82|24416.82|24494.68|24414.68|10
1732427310000|2024-11-24 05:48:30|24494.75|24414.75|24496.12|24416.12|24496.15|24416.15|24494.5|24414.5|10
1732427320000|2024-11-24 05:48:40|24496.53|24416.53|24499.29|24419.29|24499.29|24419.29|24495.34|24415.34|9
1732427330000|2024-11-24 05:48:50|24499.64|24419.64|24499.67|24419.67|24499.67|24419.67|24498.64|24418.64|10
1732427340000|2024-11-24 05:49:00|24498.74|24418.74|24496.29|24416.29|24498.92|24418.92|24495.14|24415.14|10
1732427350000|2024-11-24 05:49:10|24497.66|24417.66|24495.96|24415.96|24498.93|24418.93|24495.96|24415.96|10
1732427360000|2024-11-24 05:49:20|24495.97|24415.97|24495.58|24415.58|24497.61|24417.61|24495.09|24415.09|10
1732427370000|2024-11-24 05:49:30|24495.27|24415.27|24501.71|24421.71|24502.12|24422.12|24495.27|24415.27|10
1732427380000|2024-11-24 05:49:40|24502.89|24422.89|24498.9|24418.9|24504.78|24424.78|24498.9|24418.9|10
1732427390000|2024-11-24 05:49:50|24498.59|24418.59|24496.73|24416.73|24499.48|24419.48|24496.73|24416.73|10
1732427400000|2024-11-24 05:50:00|24496.37|24416.37|24495.74|24415.74|24496.75|24416.75|24495.66|24415.66|9
1732427410000|2024-11-24 05:50:10|24495.75|24415.75|24504.99|24424.99|24504.99|24424.99|24495.75|24415.75|10
1732427420000|2024-11-24 05:50:20|24505.93|24425.93|24509.12|24429.12|24509.12|24429.12|24504.69|24424.69|10
1732427430000|2024-11-24 05:50:30|24509.54|24429.54|24512.53|24432.53|24513.84|24433.84|24509.54|24429.54|10
1732427440000|2024-11-24 05:50:40|24513.27|24433.27|24510.56|24430.56|24513.3|24433.3|24509.16|24429.16|10
1732427450000|2024-11-24 05:50:50|24510.78|24430.78|24507.1|24427.1|24511.12|24431.12|24506.72|24426.72|10
1732427460000|2024-11-24 05:51:00|24507.28|24427.28|24500.58|24420.58|24507.28|24427.28|24500.58|24420.58|10
1732427470000|2024-11-24 05:51:10|24499.43|24419.43|24500.57|24420.57|24505.36|24425.36|24499.39|24419.39|10
1732427480000|2024-11-24 05:51:20|24500.03|24420.03|24495.56|24415.56|24500.03|24420.03|24495.56|24415.56|10
1732427490000|2024-11-24 05:51:30|24495.98|24415.98|24496.3|24416.3|24498.96|24418.96|24495.98|24415.98|9
1732427500000|2024-11-24 05:51:40|24496.06|24416.06|24500.26|24420.26|24500.26|24420.26|24495.97|24415.97|10
1732427510000|2024-11-24 05:51:50|24501.5|24421.5|24502.72|24422.72|24502.96|24422.96|24501.4|24421.4|10
1732427520000|2024-11-24 05:52:00|24502.53|24422.53|24503.05|24423.05|24503.43|24423.43|24502.53|24422.53|10
1732427530000|2024-11-24 05:52:10|24503.31|24423.31|24503.85|24423.85|24503.85|24423.85|24502.67|24422.67|10
1732427540000|2024-11-24 05:52:20|24503.63|24423.63|24504.95|24424.95|24505.04|24425.04|24503.16|24423.16|10
1732427550000|2024-11-24 05:52:30|24504.97|24424.97|24503.67|24423.67|24504.97|24424.97|24503.18|24423.18|10
1732427560000|2024-11-24 05:52:40|24503.46|24423.46|24500.13|24420.13|24503.56|24423.56|24500.13|24420.13|10
1732427570000|2024-11-24 05:52:50|24500.5|24420.5|24504.85|24424.85|24504.85|24424.85|24500.5|24420.5|10
1732427580000|2024-11-24 05:53:00|24504.48|24424.48|24520.41|24440.41|24520.41|24440.41|24504.48|24424.48|10
1732427590000|2024-11-24 05:53:10|24522.66|24442.66|24531.64|24451.64|24532.29|24452.29|24522.66|24442.66|10
1732427600000|2024-11-24 05:53:20|24531.86|24451.86|24532.03|24452.03|24533.05|24453.05|24531.13|24451.13|10
1732427610000|2024-11-24 05:53:30|24531.5|24451.5|24531.8|24451.8|24532.85|24452.85|24531.38|24451.38|10
1732427620000|2024-11-24 05:53:40|24530.61|24450.61|24532.23|24452.23|24532.23|24452.23|24530.5|24450.5|10
1732427630000|2024-11-24 05:53:50|24533.29|24453.29|24538.23|24458.23|24538.23|24458.23|24533.14|24453.14|10
1732427640000|2024-11-24 05:54:00|24538.48|24458.48|24537.74|24457.74|24538.48|24458.48|24536.67|24456.67|10
1732427650000|2024-11-24 05:54:10|24538.91|24458.91|24548.44|24468.44|24548.44|24468.44|24538.91|24458.91|10
1732427660000|2024-11-24 05:54:20|24549.58|24469.58|24555.37|24475.37|24555.37|24475.37|24549.58|24469.58|10
1732427670000|2024-11-24 05:54:30|24555.88|24475.88|24551.27|24471.27|24556.27|24476.27|24550.66|24470.66|10
1732427680000|2024-11-24 05:54:40|24551.6|24471.6|24555.07|24475.07|24555.07|24475.07|24550.46|24470.46|10
1732427690000|2024-11-24 05:54:50|24556.4|24476.4|24556.87|24476.87|24557.71|24477.71|24556.4|24476.4|10
1732427700000|2024-11-24 05:55:00|24556.56|24476.56|24554.96|24474.96|24556.56|24476.56|24553.71|24473.71|10
1732427710000|2024-11-24 05:55:10|24555.49|24475.49|24551.28|24471.28|24555.58|24475.58|24549.72|24469.72|10
1732427720000|2024-11-24 05:55:20|24551.12|24471.12|24554.27|24474.27|24554.33|24474.33|24551.12|24471.12|10
1732427730000|2024-11-24 05:55:30|24554.42|24474.42|24555.77|24475.77|24558.11|24478.11|24554.42|24474.42|10
1732427740000|2024-11-24 05:55:40|24555.93|24475.93|24552.53|24472.53|24556.02|24476.02|24552.43|24472.43|10
1732427750000|2024-11-24 05:55:50|24552.84|24472.84|24553.02|24473.02|24553.46|24473.46|24552.15|24472.15|10
1732427760000|2024-11-24 05:56:00|24553.17|24473.17|24552.57|24472.57|24553.17|24473.17|24552.23|24472.23|10
1732427770000|2024-11-24 05:56:10|24552.91|24472.91|24543.96|24463.96|24553.56|24473.56|24543.96|24463.96|10
1732427780000|2024-11-24 05:56:20|24543.72|24463.72|24543.41|24463.41|24543.79|24463.79|24542.72|24462.72|10
1732427790000|2024-11-24 05:56:30|24543.94|24463.94|24538.78|24458.78|24545.01|24465.01|24538.78|24458.78|9
1732427800000|2024-11-24 05:56:40|24539|24459|24545.13|24465.13|24545.13|24465.13|24538.39|24458.39|10
1732427810000|2024-11-24 05:56:50|24545.21|24465.21|24542.2|24462.2|24545.56|24465.56|24541.97|24461.97|10
1732427820000|2024-11-24 05:57:00|24541.92|24461.92|24537.9|24457.9|24541.92|24461.92|24537.9|24457.9|10
1732427830000|2024-11-24 05:57:10|24537.74|24457.74|24534.83|24454.83|24537.74|24457.74|24534.83|24454.83|10
1732427840000|2024-11-24 05:57:20|24536.06|24456.06|24541.98|24461.98|24541.98|24461.98|24535.73|24455.73|10
1732427850000|2024-11-24 05:57:30|24544.2|24464.2|24548.18|24468.18|24548.18|24468.18|24544.2|24464.2|10
1732427860000|2024-11-24 05:57:40|24548.19|24468.19|24549.89|24469.89|24549.89|24469.89|24547.37|24467.37|10
1732427870000|2024-11-24 05:57:50|24550|24470|24546.52|24466.52|24550|24470|24546.01|24466.01|10
1732427880000|2024-11-24 05:58:00|24546.65|24466.65|24542.82|24462.82|24546.65|24466.65|24542.82|24462.82|10
1732427890000|2024-11-24 05:58:10|24543.73|24463.73|24545.86|24465.86|24545.86|24465.86|24543.73|24463.73|9
1732427900000|2024-11-24 05:58:20|24545.99|24465.99|24544.14|24464.14|24545.99|24465.99|24543.67|24463.67|10
1732427910000|2024-11-24 05:58:30|24544.22|24464.22|24543.76|24463.76|24544.63|24464.63|24543.29|24463.29|9
1732427920000|2024-11-24 05:58:40|24543.27|24463.27|24544.04|24464.04|24544.04|24464.04|24542.26|24462.26|8
1732427930000|2024-11-24 05:58:50|24543.88|24463.88|24544.31|24464.31|24545.07|24465.07|24543.87|24463.87|10
1732427940000|2024-11-24 05:59:00|24545.66|24465.66|24548.24|24468.24|24548.24|24468.24|24545.66|24465.66|10
1732427950000|2024-11-24 05:59:10|24548.37|24468.37|24550.06|24470.06|24550.06|24470.06|24547.8|24467.8|10
1732427960000|2024-11-24 05:59:20|24550.79|24470.79|24555.23|24475.23|24555.23|24475.23|24550.79|24470.79|10
1732427970000|2024-11-24 05:59:30|24554.86|24474.86|24556.77|24476.77|24556.77|24476.77|24554.86|24474.86|10
1732427980000|2024-11-24 05:59:40|24556.7|24476.7|24554.37|24474.37|24556.86|24476.86|24554.37|24474.37|10
1732427990000|2024-11-24 05:59:50|24554.68|24474.68|24550.35|24470.35|24554.68|24474.68|24550.35|24470.35|10
1732428000000|2024-11-24 06:00:00|24549.71|24469.71|24547.27|24467.27|24549.71|24469.71|24547.03|24467.03|10
1732428010000|2024-11-24 06:00:10|24546.63|24466.63|24546.81|24466.81|24546.81|24466.81|24544.98|24464.98|10
1732428020000|2024-11-24 06:00:20|24547.26|24467.26|24547.23|24467.23|24548.06|24468.06|24547.11|24467.11|10
1732428030000|2024-11-24 06:00:30|24547.5|24467.5|24547.77|24467.77|24549.26|24469.26|24547.5|24467.5|10
1732428040000|2024-11-24 06:00:40|24548.67|24468.67|24548.85|24468.85|24549|24469|24548.51|24468.51|9
1732428050000|2024-11-24 06:00:50|24548.96|24468.96|24551.12|24471.12|24551.12|24471.12|24548.27|24468.27|10
1732428060000|2024-11-24 06:01:00|24552.28|24472.28|24554.77|24474.77|24554.88|24474.88|24552.28|24472.28|10
1732428070000|2024-11-24 06:01:10|24554.65|24474.65|24557.37|24477.37|24557.37|24477.37|24554.65|24474.65|10
1732428080000|2024-11-24 06:01:20|24559.06|24479.06|24561.11|24481.11|24561.11|24481.11|24559.06|24479.06|10
1732428090000|2024-11-24 06:01:30|24561.35|24481.35|24560.44|24480.44|24561.35|24481.35|24560.36|24480.36|10
1732428100000|2024-11-24 06:01:40|24560.27|24480.27|24558|24478|24560.91|24480.91|24557.93|24477.93|10
1732428110000|2024-11-24 06:01:50|24557.84|24477.84|24560.84|24480.84|24560.84|24480.84|24557.84|24477.84|10
1732428120000|2024-11-24 06:02:00|24561.29|24481.29|24560.6|24480.6|24563.5|24483.5|24560.6|24480.6|10
1732428130000|2024-11-24 06:02:10|24560.64|24480.64|24558.45|24478.45|24560.97|24480.97|24558.2|24478.2|10
1732428140000|2024-11-24 06:02:20|24559.25|24479.25|24554.86|24474.86|24560.05|24480.05|24554.86|24474.86|10
1732428150000|2024-11-24 06:02:30|24555.72|24475.72|24554.51|24474.51|24556.14|24476.14|24554.51|24474.51|10
1732428160000|2024-11-24 06:02:40|24554.15|24474.15|24556.05|24476.05|24556.05|24476.05|24554.11|24474.11|10
1732428170000|2024-11-24 06:02:50|24556|24476|24557.16|24477.16|24557.16|24477.16|24555.87|24475.87|10
1732428180000|2024-11-24 06:03:00|24558.01|24478.01|24556.62|24476.62|24558.75|24478.75|24556.45|24476.45|10
1732428190000|2024-11-24 06:03:10|24555.11|24475.11|24556.25|24476.25|24556.25|24476.25|24553.92|24473.92|10
1732428200000|2024-11-24 06:03:20|24556.55|24476.55|24562.19|24482.19|24562.19|24482.19|24556.55|24476.55|10
1732428210000|2024-11-24 06:03:30|24562.73|24482.73|24562.43|24482.43|24562.75|24482.75|24561.66|24481.66|10
1732428220000|2024-11-24 06:03:40|24562.37|24482.37|24559.53|24479.53|24562.37|24482.37|24558.32|24478.32|10
1732428230000|2024-11-24 06:03:50|24559.81|24479.81|24556.52|24476.52|24560.21|24480.21|24556.52|24476.52|10
1732428240000|2024-11-24 06:04:00|24556.28|24476.28|24554.22|24474.22|24556.28|24476.28|24553.59|24473.59|10
1732428250000|2024-11-24 06:04:10|24553.87|24473.87|24555.2|24475.2|24555.2|24475.2|24553.34|24473.34|10
1732428260000|2024-11-24 06:04:20|24554.39|24474.39|24553.41|24473.41|24554.39|24474.39|24551.18|24471.18|10
1732428270000|2024-11-24 06:04:30|24552.66|24472.66|24543.15|24463.15|24552.93|24472.93|24543.15|24463.15|10
1732428280000|2024-11-24 06:04:40|24542.48|24462.48|24536.32|24456.32|24542.48|24462.48|24536.32|24456.32|10
1732428290000|2024-11-24 06:04:50|24536|24456|24536.84|24456.84|24536.91|24456.91|24535.37|24455.37|9
1732428300000|2024-11-24 06:05:00|24537.32|24457.32|24543.56|24463.56|24543.56|24463.56|24537.32|24457.32|10
1732428310000|2024-11-24 06:05:10|24542.79|24462.79|24539.17|24459.17|24542.79|24462.79|24538.63|24458.63|10
1732428320000|2024-11-24 06:05:20|24538.34|24458.34|24542.05|24462.05|24542.05|24462.05|24537.28|24457.28|10
1732428330000|2024-11-24 06:05:30|24542.33|24462.33|24543.71|24463.71|24544.86|24464.86|24542.33|24462.33|10
1732428340000|2024-11-24 06:05:40|24543.98|24463.98|24547.5|24467.5|24547.5|24467.5|24542.82|24462.82|10
1732428350000|2024-11-24 06:05:50|24547.62|24467.62|24548.58|24468.58|24548.58|24468.58|24547.36|24467.36|10
1732428360000|2024-11-24 06:06:00|24548.02|24468.02|24548.34|24468.34|24548.34|24468.34|24546.27|24466.27|9
1732428370000|2024-11-24 06:06:10|24548.44|24468.44|24551.67|24471.67|24551.67|24471.67|24548.44|24468.44|10
1732428380000|2024-11-24 06:06:20|24552.18|24472.18|24552.66|24472.66|24554.68|24474.68|24552.18|24472.18|10
1732428390000|2024-11-24 06:06:30|24552.96|24472.96|24550.33|24470.33|24552.96|24472.96|24550.33|24470.33|10
1732428400000|2024-11-24 06:06:40|24549.47|24469.47|24552.22|24472.22|24552.97|24472.97|24549|24469|10
1732428410000|2024-11-24 06:06:50|24551.7|24471.7|24548.14|24468.14|24551.7|24471.7|24548.14|24468.14|9
1732428420000|2024-11-24 06:07:00|24548.09|24468.09|24545.18|24465.18|24548.09|24468.09|24544.42|24464.42|10
1732428430000|2024-11-24 06:07:10|24545.72|24465.72|24548.8|24468.8|24548.8|24468.8|24545.72|24465.72|10
1732428440000|2024-11-24 06:07:20|24551.75|24471.75|24554.96|24474.96|24554.96|24474.96|24551.75|24471.75|10
1732428450000|2024-11-24 06:07:30|24555.34|24475.34|24554.7|24474.7|24555.59|24475.59|24553.61|24473.61|9
1732428460000|2024-11-24 06:07:40|24555.18|24475.18|24555.93|24475.93|24557|24477|24555.18|24475.18|10
1732428470000|2024-11-24 06:07:50|24555.45|24475.45|24550.63|24470.63|24555.45|24475.45|24550.45|24470.45|10
1732428480000|2024-11-24 06:08:00|24550.51|24470.51|24558.06|24478.06|24558.6|24478.6|24549.82|24469.82|10
1732428490000|2024-11-24 06:08:10|24558.8|24478.8|24557.02|24477.02|24559.38|24479.38|24557.02|24477.02|10
1732428500000|2024-11-24 06:08:20|24556.97|24476.97|24556.9|24476.9|24558.18|24478.18|24556.9|24476.9|10
1732428510000|2024-11-24 06:08:30|24556.2|24476.2|24554.43|24474.43|24556.8|24476.8|24553.78|24473.78|10
1732428520000|2024-11-24 06:08:40|24553.89|24473.89|24543.78|24463.78|24553.89|24473.89|24543.78|24463.78|10
1732428530000|2024-11-24 06:08:50|24543.7|24463.7|24543.62|24463.62|24544.16|24464.16|24542.82|24462.82|10
1732428540000|2024-11-24 06:09:00|24543.17|24463.17|24539.96|24459.96|24543.44|24463.44|24539.5|24459.5|10
1732428550000|2024-11-24 06:09:10|24542.36|24462.36|24543.02|24463.02|24543.03|24463.03|24541.64|24461.64|10
1732428560000|2024-11-24 06:09:20|24542.13|24462.13|24538.18|24458.18|24543.12|24463.12|24538.18|24458.18|10
1732428570000|2024-11-24 06:09:30|24538.14|24458.14|24540.64|24460.64|24540.64|24460.64|24538.14|24458.14|10
1732428580000|2024-11-24 06:09:40|24540.4|24460.4|24540.48|24460.48|24541.46|24461.46|24539.82|24459.82|9
1732428590000|2024-11-24 06:09:50|24540.34|24460.34|24538.51|24458.51|24540.49|24460.49|24538.09|24458.09|10
1732428600000|2024-11-24 06:10:00|24538.8|24458.8|24535.21|24455.21|24538.8|24458.8|24535.21|24455.21|10
1732428610000|2024-11-24 06:10:10|24534.92|24454.92|24537.69|24457.69|24541.35|24461.35|24534.92|24454.92|10
1732428620000|2024-11-24 06:10:20|24536.82|24456.82|24534.98|24454.98|24537.09|24457.09|24534.76|24454.76|10
1732428630000|2024-11-24 06:10:30|24535.15|24455.15|24533.56|24453.56|24536.26|24456.26|24533.36|24453.36|10
1732428640000|2024-11-24 06:10:40|24533.46|24453.46|24533.07|24453.07|24533.9|24453.9|24532.74|24452.74|10
1732428650000|2024-11-24 06:10:50|24533.12|24453.12|24521.68|24441.68|24533.12|24453.12|24521.68|24441.68|10
1732428660000|2024-11-24 06:11:00|24522.59|24442.59|24520.68|24440.68|24524.79|24444.79|24520.68|24440.68|10
1732428670000|2024-11-24 06:11:10|24516.85|24436.85|24504.56|24424.56|24516.85|24436.85|24504.5|24424.5|10
1732428680000|2024-11-24 06:11:20|24503.23|24423.23|24498.64|24418.64|24503.26|24423.26|24497.8|24417.8|10
1732428690000|2024-11-24 06:11:30|24498.83|24418.83|24498.65|24418.65|24499.8|24419.8|24498.58|24418.58|10
1732428700000|2024-11-24 06:11:40|24499.71|24419.71|24504.49|24424.49|24506.42|24426.42|24499.71|24419.71|10
1732428710000|2024-11-24 06:11:50|24507.21|24427.21|24518.27|24438.27|24518.5|24438.5|24507.21|24427.21|10
1732428720000|2024-11-24 06:12:00|24516.93|24436.93|24509.09|24429.09|24516.93|24436.93|24509.09|24429.09|10
1732428730000|2024-11-24 06:12:10|24508.32|24428.32|24500.37|24420.37|24508.32|24428.32|24500.37|24420.37|10
1732428740000|2024-11-24 06:12:20|24500.94|24420.94|24500.08|24420.08|24500.94|24420.94|24496.83|24416.83|10
1732428750000|2024-11-24 06:12:30|24501.09|24421.09|24511.75|24431.75|24511.75|24431.75|24501.09|24421.09|10
1732428760000|2024-11-24 06:12:40|24512.22|24432.22|24512.12|24432.12|24512.22|24432.22|24509.41|24429.41|10
1732428770000|2024-11-24 06:12:50|24513.1|24433.1|24513.13|24433.13|24514.33|24434.33|24512.62|24432.62|10
1732428780000|2024-11-24 06:13:00|24513.1|24433.1|24520.88|24440.88|24521.07|24441.07|24513.1|24433.1|10
1732428790000|2024-11-24 06:13:10|24519.77|24439.77|24521.8|24441.8|24521.8|24441.8|24519.64|24439.64|10
1732428800000|2024-11-24 06:13:20|24521.55|24441.55|24521.56|24441.56|24523.96|24443.96|24520.97|24440.97|10
1732428810000|2024-11-24 06:13:30|24521.28|24441.28|24519.12|24439.12|24521.28|24441.28|24518.59|24438.59|10
1732428820000|2024-11-24 06:13:40|24518.95|24438.95|24515.72|24435.72|24518.95|24438.95|24514.91|24434.91|10
1732428830000|2024-11-24 06:13:50|24515.26|24435.26|24521.84|24441.84|24521.84|24441.84|24515.26|24435.26|10
1732428840000|2024-11-24 06:14:00|24521.99|24441.99|24525.05|24445.05|24525.32|24445.32|24521.05|24441.05|10
1732428850000|2024-11-24 06:14:10|24524.88|24444.88|24526.22|24446.22|24526.48|24446.48|24524.69|24444.69|10
1732428860000|2024-11-24 06:14:20|24526.3|24446.3|24528.26|24448.26|24528.26|24448.26|24526.02|24446.02|10
1732428870000|2024-11-24 06:14:30|24528.82|24448.82|24527.18|24447.18|24529.21|24449.21|24527.07|24447.07|10
1732428880000|2024-11-24 06:14:40|24527.19|24447.19|24529.93|24449.93|24529.93|24449.93|24527.19|24447.19|10
1732428890000|2024-11-24 06:14:50|24529.65|24449.65|24530.85|24450.85|24531.32|24451.32|24528.98|24448.98|10
1732428900000|2024-11-24 06:15:00|24530.9|24450.9|24520.16|24440.16|24532|24452|24520.09|24440.09|10
1732428910000|2024-11-24 06:15:10|24520.07|24440.07|24514.91|24434.91|24520.07|24440.07|24514.78|24434.78|10
1732428920000|2024-11-24 06:15:20|24515.07|24435.07|24516.81|24436.81|24516.81|24436.81|24515.07|24435.07|10
1732428930000|2024-11-24 06:15:30|24517.87|24437.87|24515.96|24435.96|24517.87|24437.87|24513.29|24433.29|10
1732428940000|2024-11-24 06:15:40|24515.6|24435.6|24510.42|24430.42|24516|24436|24510.42|24430.42|10
1732428950000|2024-11-24 06:15:50|24509.2|24429.2|24504.42|24424.42|24510.07|24430.07|24503.75|24423.75|10
1732428960000|2024-11-24 06:16:00|24504.85|24424.85|24509.06|24429.06|24509.06|24429.06|24502.11|24422.11|10
1732428970000|2024-11-24 06:16:10|24508.76|24428.76|24511.78|24431.78|24515.58|24435.58|24508.76|24428.76|10
1732428980000|2024-11-24 06:16:20|24509.86|24429.86|24502.47|24422.47|24510.18|24430.18|24502.47|24422.47|10
1732428990000|2024-11-24 06:16:30|24501.99|24421.99|24498.65|24418.65|24501.99|24421.99|24497.74|24417.74|10
1732429000000|2024-11-24 06:16:40|24499.68|24419.68|24496.81|24416.81|24503.16|24423.16|24496.81|24416.81|10
1732429010000|2024-11-24 06:16:50|24495.11|24415.11|24489.9|24409.9|24496.36|24416.36|24489.9|24409.9|10
1732429020000|2024-11-24 06:17:00|24488.18|24408.18|24483.3|24403.3|24488.49|24408.49|24483.3|24403.3|10
1732429030000|2024-11-24 06:17:10|24483.55|24403.55|24484.05|24404.05|24484.05|24404.05|24480.45|24400.45|10
1732429040000|2024-11-24 06:17:20|24485.19|24405.19|24492.26|24412.26|24492.26|24412.26|24485.19|24405.19|10
1732429050000|2024-11-24 06:17:30|24493.3|24413.3|24488.88|24408.88|24493.3|24413.3|24488.88|24408.88|10
1732429060000|2024-11-24 06:17:40|24488.05|24408.05|24484.02|24404.02|24488.05|24408.05|24481.01|24401.01|10
1732429070000|2024-11-24 06:17:50|24484.55|24404.55|24494.26|24414.26|24494.26|24414.26|24484.55|24404.55|10
1732429080000|2024-11-24 06:18:00|24494.85|24414.85|24490.26|24410.26|24495.59|24415.59|24490.26|24410.26|10
1732429090000|2024-11-24 06:18:10|24489.5|24409.5|24485.59|24405.59|24489.5|24409.5|24481.18|24401.18|10
1732429100000|2024-11-24 06:18:20|24485.02|24405.02|24481.51|24401.51|24485.02|24405.02|24480.93|24400.93|10
1732429110000|2024-11-24 06:18:30|24482.6|24402.6|24472.28|24392.28|24482.6|24402.6|24471.24|24391.24|10
1732429120000|2024-11-24 06:18:40|24472.71|24392.71|24476.72|24396.72|24477.26|24397.26|24472.71|24392.71|10
1732429130000|2024-11-24 06:18:50|24476.93|24396.93|24477.09|24397.09|24477.09|24397.09|24475.63|24395.63|10
1732429140000|2024-11-24 06:19:00|24476.97|24396.97|24493.9|24413.9|24493.9|24413.9|24476.74|24396.74|10
1732429150000|2024-11-24 06:19:10|24492.6|24412.6|24497.97|24417.97|24498|24418|24492.6|24412.6|10
1732429160000|2024-11-24 06:19:20|24497.32|24417.32|24492.6|24412.6|24497.32|24417.32|24492.6|24412.6|10
1732429170000|2024-11-24 06:19:30|24491.71|24411.71|24489.12|24409.12|24491.71|24411.71|24489.12|24409.12|10
1732429180000|2024-11-24 06:19:40|24488.2|24408.2|24474.23|24394.23|24488.2|24408.2|24474.23|24394.23|10
1732429190000|2024-11-24 06:19:50|24473.55|24393.55|24471.54|24391.54|24473.55|24393.55|24471.23|24391.23|10
1732429200000|2024-11-24 06:20:00|24471.46|24391.46|24470.66|24390.66|24473.39|24393.39|24469.49|24389.49|10
1732429210000|2024-11-24 06:20:10|24471.4|24391.4|24478.47|24398.47|24478.47|24398.47|24470.03|24390.03|10
1732429220000|2024-11-24 06:20:20|24477.92|24397.92|24485.52|24405.52|24485.52|24405.52|24477.92|24397.92|10
1732429230000|2024-11-24 06:20:30|24486.63|24406.63|24490.27|24410.27|24491.05|24411.05|24486.63|24406.63|10
1732429240000|2024-11-24 06:20:40|24490.88|24410.88|24491.05|24411.05|24493.03|24413.03|24490.61|24410.61|10
1732429250000|2024-11-24 06:20:50|24491.74|24411.74|24486.75|24406.75|24491.87|24411.87|24486.75|24406.75|10
1732429260000|2024-11-24 06:21:00|24485.93|24405.93|24483.09|24403.09|24486.23|24406.23|24482.43|24402.43|9
1732429270000|2024-11-24 06:21:10|24481.67|24401.67|24481.6|24401.6|24481.67|24401.67|24479.49|24399.49|10
1732429280000|2024-11-24 06:21:20|24481.58|24401.58|24476.75|24396.75|24481.58|24401.58|24476.75|24396.75|10
1732429290000|2024-11-24 06:21:30|24476.54|24396.54|24472.12|24392.12|24476.56|24396.56|24472.12|24392.12|10
1732429300000|2024-11-24 06:21:40|24470.32|24390.32|24477.74|24397.74|24477.74|24397.74|24470.32|24390.32|10
1732429310000|2024-11-24 06:21:50|24478.28|24398.28|24475.69|24395.69|24478.79|24398.79|24475.3|24395.3|10
1732429320000|2024-11-24 06:22:00|24475.8|24395.8|24481.03|24401.03|24481.3|24401.3|24475.8|24395.8|10
1732429330000|2024-11-24 06:22:10|24481.49|24401.49|24487.13|24407.13|24487.13|24407.13|24481.49|24401.49|10
1732429340000|2024-11-24 06:22:20|24486.64|24406.64|24481.61|24401.61|24486.64|24406.64|24481.61|24401.61|10
1732429350000|2024-11-24 06:22:30|24481.04|24401.04|24477.91|24397.91|24481.04|24401.04|24477.77|24397.77|10
1732429360000|2024-11-24 06:22:40|24478.33|24398.33|24478.8|24398.8|24479.59|24399.59|24478.33|24398.33|10
1732429370000|2024-11-24 06:22:50|24477.76|24397.76|24479.77|24399.77|24479.77|24399.77|24477.14|24397.14|10
1732429380000|2024-11-24 06:23:00|24481.42|24401.42|24478|24398|24482.93|24402.93|24478|24398|10
1732429390000|2024-11-24 06:23:10|24478.06|24398.06|24485.01|24405.01|24485.01|24405.01|24478.06|24398.06|10
1732429400000|2024-11-24 06:23:20|24487.07|24407.07|24496.68|24416.68|24496.68|24416.68|24487.07|24407.07|10
1732429410000|2024-11-24 06:23:30|24497.09|24417.09|24497.44|24417.44|24498.77|24418.77|24497.09|24417.09|10
1732429420000|2024-11-24 06:23:40|24498.01|24418.01|24494.26|24414.26|24498.01|24418.01|24494.26|24414.26|10
1732429430000|2024-11-24 06:23:50|24496.05|24416.05|24496.95|24416.95|24498.41|24418.41|24496.03|24416.03|10
1732429440000|2024-11-24 06:24:00|24496.54|24416.54|24491.73|24411.73|24497.11|24417.11|24491.71|24411.71|10
1732429450000|2024-11-24 06:24:10|24490.59|24410.59|24492.45|24412.45|24492.45|24412.45|24489.27|24409.27|10
1732429460000|2024-11-24 06:24:20|24493.03|24413.03|24502.08|24422.08|24502.08|24422.08|24492.92|24412.92|10
1732429470000|2024-11-24 06:24:30|24502.32|24422.32|24503.7|24423.7|24504.87|24424.87|24502.32|24422.32|10
1732429480000|2024-11-24 06:24:40|24503.6|24423.6|24506.43|24426.43|24506.43|24426.43|24503.49|24423.49|10
1732429490000|2024-11-24 06:24:50|24506.84|24426.84|24512.99|24432.99|24512.99|24432.99|24506.84|24426.84|10
1732429500000|2024-11-24 06:25:00|24513.22|24433.22|24515.93|24435.93|24516|24436|24513.21|24433.21|10
1732429510000|2024-11-24 06:25:10|24516.43|24436.43|24517.13|24437.13|24519.68|24439.68|24516.43|24436.43|10
1732429520000|2024-11-24 06:25:20|24516.87|24436.87|24520.03|24440.03|24520.72|24440.72|24516.87|24436.87|10
1732429530000|2024-11-24 06:25:30|24520.09|24440.09|24524.05|24444.05|24524.05|24444.05|24520.09|24440.09|10
1732429540000|2024-11-24 06:25:40|24524.22|24444.22|24525.28|24445.28|24525.36|24445.36|24523.23|24443.23|10
1732429550000|2024-11-24 06:25:50|24525.94|24445.94|24531.83|24451.83|24531.95|24451.95|24525.94|24445.94|10
1732429560000|2024-11-24 06:26:00|24531.75|24451.75|24530.31|24450.31|24531.75|24451.75|24529.73|24449.73|10
1732429570000|2024-11-24 06:26:10|24530.58|24450.58|24529.35|24449.35|24530.58|24450.58|24529.03|24449.03|10
1732429580000|2024-11-24 06:26:20|24529.81|24449.81|24531.13|24451.13|24531.13|24451.13|24529.36|24449.36|10
1732429590000|2024-11-24 06:26:30|24530.64|24450.64|24534.51|24454.51|24534.51|24454.51|24530.54|24450.54|10
1732429600000|2024-11-24 06:26:40|24535.33|24455.33|24536.65|24456.65|24536.65|24456.65|24534.92|24454.92|10
1732429610000|2024-11-24 06:26:50|24536.44|24456.44|24538.83|24458.83|24538.83|24458.83|24536.44|24456.44|10
1732429620000|2024-11-24 06:27:00|24538.66|24458.66|24536.7|24456.7|24538.66|24458.66|24536.31|24456.31|10
1732429630000|2024-11-24 06:27:10|24536.61|24456.61|24539.63|24459.63|24539.63|24459.63|24535.55|24455.55|10
1732429640000|2024-11-24 06:27:20|24540.17|24460.17|24540.94|24460.94|24541.47|24461.47|24540.17|24460.17|10
1732429650000|2024-11-24 06:27:30|24540.98|24460.98|24540.67|24460.67|24541.36|24461.36|24540.3|24460.3|10
1732429660000|2024-11-24 06:27:40|24540.3|24460.3|24536.51|24456.51|24540.3|24460.3|24536.51|24456.51|10
1732429670000|2024-11-24 06:27:50|24536.31|24456.31|24536.35|24456.35|24537.01|24457.01|24535.89|24455.89|9
1732429680000|2024-11-24 06:28:00|24536.46|24456.46|24537.15|24457.15|24538.46|24458.46|24536.46|24456.46|10
1732429690000|2024-11-24 06:28:10|24536.23|24456.23|24536.23|24456.23|24537.48|24457.48|24535.72|24455.72|10
1732429700000|2024-11-24 06:28:20|24535.38|24455.38|24535.12|24455.12|24535.82|24455.82|24534.76|24454.76|9
1732429710000|2024-11-24 06:28:30|24534.72|24454.72|24532.26|24452.26|24534.72|24454.72|24530.18|24450.18|9
1732429720000|2024-11-24 06:28:40|24532.58|24452.58|24534.83|24454.83|24534.98|24454.98|24532.58|24452.58|10
1732429730000|2024-11-24 06:28:50|24535.04|24455.04|24537.51|24457.51|24537.51|24457.51|24534.6|24454.6|10
1732429740000|2024-11-24 06:29:00|24537.61|24457.61|24541.73|24461.73|24541.73|24461.73|24537.46|24457.46|9
1732429750000|2024-11-24 06:29:10|24541.7|24461.7|24535.6|24455.6|24542.06|24462.06|24535.6|24455.6|10
1732429760000|2024-11-24 06:29:20|24535.56|24455.56|24536.22|24456.22|24536.87|24456.87|24535.56|24455.56|10
1732429770000|2024-11-24 06:29:30|24535.65|24455.65|24536.14|24456.14|24536.14|24456.14|24535.55|24455.55|10
1732429780000|2024-11-24 06:29:40|24536.22|24456.22|24532.89|24452.89|24536.4|24456.4|24532.67|24452.67|10
1732429790000|2024-11-24 06:29:50|24532.72|24452.72|24528.82|24448.82|24532.9|24452.9|24528.68|24448.68|10
1732429800000|2024-11-24 06:30:00|24529.95|24449.95|24531.68|24451.68|24532.36|24452.36|24529.95|24449.95|10
1732429810000|2024-11-24 06:30:10|24529.1|24449.1|24516.89|24436.89|24529.1|24449.1|24516.89|24436.89|10
1732429820000|2024-11-24 06:30:20|24516.04|24436.04|24514.08|24434.08|24516.04|24436.04|24513.68|24433.68|10
1732429830000|2024-11-24 06:30:30|24512.67|24432.67|24507.21|24427.21|24512.67|24432.67|24507.21|24427.21|10
1732429840000|2024-11-24 06:30:40|24507.01|24427.01|24504.92|24424.92|24507.06|24427.06|24504.85|24424.85|10
1732429850000|2024-11-24 06:30:50|24504.67|24424.67|24501.6|24421.6|24506.29|24426.29|24501.56|24421.56|10
1732429860000|2024-11-24 06:31:00|24501.41|24421.41|24495.19|24415.19|24502.17|24422.17|24495.19|24415.19|10
1732429870000|2024-11-24 06:31:10|24495.1|24415.1|24490.44|24410.44|24495.1|24415.1|24490.44|24410.44|10
1732429880000|2024-11-24 06:31:20|24489.41|24409.41|24500.8|24420.8|24500.8|24420.8|24489.23|24409.23|10
1732429890000|2024-11-24 06:31:30|24502.18|24422.18|24511.45|24431.45|24511.45|24431.45|24502.18|24422.18|10
1732429900000|2024-11-24 06:31:40|24511.62|24431.62|24521.57|24441.57|24521.57|24441.57|24511.62|24431.62|10
1732429910000|2024-11-24 06:31:50|24521.44|24441.44|24516.41|24436.41|24522.53|24442.53|24516.25|24436.25|9
1732429920000|2024-11-24 06:32:00|24516.23|24436.23|24522.1|24442.1|24522.1|24442.1|24514.74|24434.74|10
1732429930000|2024-11-24 06:32:10|24522.75|24442.75|24518.86|24438.86|24522.75|24442.75|24518.86|24438.86|10
1732429940000|2024-11-24 06:32:20|24518.68|24438.68|24512.81|24432.81|24518.68|24438.68|24512.81|24432.81|10
1732429950000|2024-11-24 06:32:30|24512.74|24432.74|24514.02|24434.02|24514.02|24434.02|24512.42|24432.42|10
1732429960000|2024-11-24 06:32:40|24514.24|24434.24|24515.13|24435.13|24515.13|24435.13|24512.88|24432.88|10
1732429970000|2024-11-24 06:32:50|24516.1|24436.1|24519.07|24439.07|24519.07|24439.07|24515.75|24435.75|10
1732429980000|2024-11-24 06:33:00|24518.77|24438.77|24517.82|24437.82|24519.61|24439.61|24517.28|24437.28|10
1732429990000|2024-11-24 06:33:10|24518.06|24438.06|24517.42|24437.42|24518.28|24438.28|24515.12|24435.12|10
1732430000000|2024-11-24 06:33:20|24517.97|24437.97|24518.38|24438.38|24518.38|24438.38|24516.9|24436.9|10
1732430010000|2024-11-24 06:33:30|24519.06|24439.06|24522.72|24442.72|24523.4|24443.4|24519.06|24439.06|10
1732430020000|2024-11-24 06:33:40|24523.89|24443.89|24527.98|24447.98|24527.98|24447.98|24523.89|24443.89|10
1732430030000|2024-11-24 06:33:50|24528.6|24448.6|24532.38|24452.38|24532.38|24452.38|24528.34|24448.34|10
1732430040000|2024-11-24 06:34:00|24532.53|24452.53|24538.7|24458.7|24538.7|24458.7|24532.53|24452.53|10
1732430050000|2024-11-24 06:34:10|24536.87|24456.87|24532.1|24452.1|24537.28|24457.28|24532.1|24452.1|10
1732430060000|2024-11-24 06:34:20|24531.82|24451.82|24528.93|24448.93|24531.82|24451.82|24528.93|24448.93|10
1732430070000|2024-11-24 06:34:30|24529|24449|24531.18|24451.18|24531.18|24451.18|24528.26|24448.26|10
1732430080000|2024-11-24 06:34:40|24532.06|24452.06|24538.04|24458.04|24538.04|24458.04|24532.06|24452.06|10
1732430090000|2024-11-24 06:34:50|24538.03|24458.03|24537.46|24457.46|24538.6|24458.6|24537.22|24457.22|9
1732430100000|2024-11-24 06:35:00|24537.24|24457.24|24530.94|24450.94|24537.98|24457.98|24530.94|24450.94|10
1732430110000|2024-11-24 06:35:10|24530.43|24450.43|24528.1|24448.1|24530.64|24450.64|24528.1|24448.1|10
1732430120000|2024-11-24 06:35:20|24528.52|24448.52|24533.03|24453.03|24533.03|24453.03|24528.52|24448.52|10
1732430130000|2024-11-24 06:35:30|24533.09|24453.09|24544.37|24464.37|24544.37|24464.37|24533.09|24453.09|10
1732430140000|2024-11-24 06:35:40|24545.69|24465.69|24551.75|24471.75|24551.75|24471.75|24545.69|24465.69|10
1732430150000|2024-11-24 06:35:50|24553.35|24473.35|24553.67|24473.67|24554.2|24474.2|24552.4|24472.4|9
1732430160000|2024-11-24 06:36:00|24555.09|24475.09|24554.03|24474.03|24555.75|24475.75|24554.03|24474.03|9
1732430170000|2024-11-24 06:36:10|24552.7|24472.7|24549.4|24469.4|24552.7|24472.7|24548.05|24468.05|10
1732430180000|2024-11-24 06:36:20|24549.75|24469.75|24551.15|24471.15|24552.71|24472.71|24549.75|24469.75|10
1732430190000|2024-11-24 06:36:30|24550.99|24470.99|24551.04|24471.04|24551.51|24471.51|24550.6|24470.6|10
1732430200000|2024-11-24 06:36:40|24551.67|24471.67|24553.11|24473.11|24554.38|24474.38|24551.67|24471.67|10
1732430210000|2024-11-24 06:36:50|24553.08|24473.08|24551.96|24471.96|24553.08|24473.08|24549.99|24469.99|10
1732430220000|2024-11-24 06:37:00|24551.9|24471.9|24551.09|24471.09|24551.9|24471.9|24549.95|24469.95|10
1732430230000|2024-11-24 06:37:10|24551.53|24471.53|24554.83|24474.83|24554.91|24474.91|24551.28|24471.28|9
1732430240000|2024-11-24 06:37:20|24555.32|24475.32|24556.65|24476.65|24556.65|24476.65|24555.32|24475.32|10
1732430250000|2024-11-24 06:37:30|24557.24|24477.24|24556.03|24476.03|24557.24|24477.24|24555.02|24475.02|10
1732430260000|2024-11-24 06:37:40|24556.18|24476.18|24558.8|24478.8|24558.8|24478.8|24556.18|24476.18|10
1732430270000|2024-11-24 06:37:50|24559.02|24479.02|24557.19|24477.19|24559.02|24479.02|24556.89|24476.89|10
1732430280000|2024-11-24 06:38:00|24556.39|24476.39|24556.62|24476.62|24556.67|24476.67|24556.2|24476.2|10
1732430290000|2024-11-24 06:38:10|24556.25|24476.25|24557.93|24477.93|24557.97|24477.97|24555.98|24475.98|10
1732430300000|2024-11-24 06:38:20|24557.82|24477.82|24554.7|24474.7|24557.82|24477.82|24554.7|24474.7|10
1732430310000|2024-11-24 06:38:30|24554.59|24474.59|24552.7|24472.7|24554.59|24474.59|24552.7|24472.7|10
1732430320000|2024-11-24 06:38:40|24552.62|24472.62|24550.59|24470.59|24554.21|24474.21|24550.59|24470.59|10
1732430330000|2024-11-24 06:38:50|24550.41|24470.41|24551.28|24471.28|24551.28|24471.28|24550.29|24470.29|10
1732430340000|2024-11-24 06:39:00|24551.49|24471.49|24555.03|24475.03|24555.03|24475.03|24551.49|24471.49|10
1732430350000|2024-11-24 06:39:10|24556.03|24476.03|24555.97|24475.97|24556.69|24476.69|24555.83|24475.83|10
1732430360000|2024-11-24 06:39:20|24555.79|24475.79|24556.39|24476.39|24557.34|24477.34|24555.61|24475.61|10
1732430370000|2024-11-24 06:39:30|24558.05|24478.05|24557.79|24477.79|24558.47|24478.47|24557.79|24477.79|9
1732430380000|2024-11-24 06:39:40|24557.81|24477.81|24559.16|24479.16|24559.16|24479.16|24557.63|24477.63|10
1732430390000|2024-11-24 06:39:50|24559.04|24479.04|24558.62|24478.62|24559.29|24479.29|24558.62|24478.62|9
1732430400000|2024-11-24 06:40:00|24558.74|24478.74|24561.13|24481.13|24561.31|24481.31|24558.74|24478.74|10
1732430410000|2024-11-24 06:40:10|24561.04|24481.04|24561.83|24481.83|24561.95|24481.95|24560.55|24480.55|10
1732430420000|2024-11-24 06:40:20|24561.91|24481.91|24560.73|24480.73|24562.01|24482.01|24560.73|24480.73|10
1732430430000|2024-11-24 06:40:30|24560.6|24480.6|24564.17|24484.17|24565.94|24485.94|24560.6|24480.6|10
1732430440000|2024-11-24 06:40:40|24564.32|24484.32|24561.24|24481.24|24564.32|24484.32|24561.24|24481.24|9
1732430450000|2024-11-24 06:40:50|24561.14|24481.14|24559.87|24479.87|24561.14|24481.14|24559.87|24479.87|10
1732430460000|2024-11-24 06:41:00|24559.79|24479.79|24556.41|24476.41|24559.79|24479.79|24556.41|24476.41|10
1732430470000|2024-11-24 06:41:10|24557.48|24477.48|24557.57|24477.57|24558.87|24478.87|24557.48|24477.48|10
1732430480000|2024-11-24 06:41:20|24557.21|24477.21|24554.42|24474.42|24557.21|24477.21|24554.42|24474.42|10
1732430490000|2024-11-24 06:41:30|24553.9|24473.9|24553.64|24473.64|24554.52|24474.52|24552.6|24472.6|10
1732430500000|2024-11-24 06:41:40|24553.71|24473.71|24551.51|24471.51|24553.71|24473.71|24550.98|24470.98|10
1732430510000|2024-11-24 06:41:50|24551.36|24471.36|24553.82|24473.82|24553.82|24473.82|24550.95|24470.95|10
1732430520000|2024-11-24 06:42:00|24553.9|24473.9|24552.34|24472.34|24553.9|24473.9|24551.92|24471.92|10
1732430530000|2024-11-24 06:42:10|24552.64|24472.64|24551.31|24471.31|24554.54|24474.54|24551.31|24471.31|10
1732430540000|2024-11-24 06:42:20|24550.76|24470.76|24551.1|24471.1|24551.1|24471.1|24547.97|24467.97|10
1732430550000|2024-11-24 06:42:30|24550.96|24470.96|24545.87|24465.87|24550.96|24470.96|24544.83|24464.83|10
1732430560000|2024-11-24 06:42:40|24544.98|24464.98|24543.83|24463.83|24545.51|24465.51|24543.29|24463.29|10
1732430570000|2024-11-24 06:42:50|24544.98|24464.98|24545.85|24465.85|24546.51|24466.51|24544.65|24464.65|10
1732430580000|2024-11-24 06:43:00|24546.1|24466.1|24546.81|24466.81|24546.81|24466.81|24545.5|24465.5|10
1732430590000|2024-11-24 06:43:10|24548.5|24468.5|24551.25|24471.25|24551.25|24471.25|24548.5|24468.5|10
1732430600000|2024-11-24 06:43:20|24551.47|24471.47|24551.39|24471.39|24552.43|24472.43|24551.35|24471.35|10
1732430610000|2024-11-24 06:43:30|24550.99|24470.99|24556.02|24476.02|24556.02|24476.02|24550.99|24470.99|10
1732430620000|2024-11-24 06:43:40|24555.82|24475.82|24556.86|24476.86|24557.78|24477.78|24555.82|24475.82|9
1732430630000|2024-11-24 06:43:50|24556.81|24476.81|24558.69|24478.69|24558.72|24478.72|24556.81|24476.81|10
1732430640000|2024-11-24 06:44:00|24559.72|24479.72|24559.69|24479.69|24560.73|24480.73|24559.15|24479.15|10
1732430650000|2024-11-24 06:44:10|24558.87|24478.87|24557.6|24477.6|24558.87|24478.87|24556.15|24476.15|10
1732430660000|2024-11-24 06:44:20|24557.72|24477.72|24557.95|24477.95|24557.95|24477.95|24556.41|24476.41|10
1732430670000|2024-11-24 06:44:30|24557.87|24477.87|24558.33|24478.33|24559.03|24479.03|24557.87|24477.87|10
1732430680000|2024-11-24 06:44:40|24558.08|24478.08|24559.28|24479.28|24559.28|24479.28|24557.95|24477.95|10
1732430690000|2024-11-24 06:44:50|24559.89|24479.89|24562.52|24482.52|24562.52|24482.52|24559.89|24479.89|10
1732430700000|2024-11-24 06:45:00|24562.33|24482.33|24560.23|24480.23|24562.33|24482.33|24560.23|24480.23|10
1732430710000|2024-11-24 06:45:10|24560.02|24480.02|24561.93|24481.93|24561.95|24481.95|24560.02|24480.02|10
1732430720000|2024-11-24 06:45:20|24561.77|24481.77|24564.46|24484.46|24564.86|24484.86|24561.77|24481.77|10
1732430730000|2024-11-24 06:45:30|24564.34|24484.34|24566.54|24486.54|24566.54|24486.54|24564.34|24484.34|10
1732430740000|2024-11-24 06:45:40|24567.21|24487.21|24567.08|24487.08|24567.95|24487.95|24566.78|24486.78|9
1732430750000|2024-11-24 06:45:50|24566.93|24486.93|24567.26|24487.26|24567.56|24487.56|24566.93|24486.93|10
1732430760000|2024-11-24 06:46:00|24566.88|24486.88|24568.72|24488.72|24568.72|24488.72|24566.49|24486.49|10
1732430770000|2024-11-24 06:46:10|24569.21|24489.21|24573.31|24493.31|24573.31|24493.31|24569.21|24489.21|10
1732430780000|2024-11-24 06:46:20|24573.59|24493.59|24574.46|24494.46|24574.46|24494.46|24572.96|24492.96|10
1732430790000|2024-11-24 06:46:30|24574.17|24494.17|24587.07|24507.07|24587.07|24507.07|24574.17|24494.17|10
1732430800000|2024-11-24 06:46:40|24587.14|24507.14|24588.29|24508.29|24589.35|24509.35|24586.06|24506.06|10
1732430810000|2024-11-24 06:46:50|24589.05|24509.05|24593.39|24513.39|24593.7|24513.7|24589.05|24509.05|9
1732430820000|2024-11-24 06:47:00|24593.57|24513.57|24591.53|24511.53|24594.06|24514.06|24591.53|24511.53|9
1732430830000|2024-11-24 06:47:10|24592.16|24512.16|24596.04|24516.04|24596.04|24516.04|24591.92|24511.92|10
1732430840000|2024-11-24 06:47:20|24595.95|24515.95|24601.86|24521.86|24601.86|24521.86|24595.13|24515.13|10
1732430850000|2024-11-24 06:47:30|24601.51|24521.51|24606.58|24526.58|24606.58|24526.58|24600.97|24520.97|10
1732430860000|2024-11-24 06:47:40|24607.32|24527.32|24607.75|24527.75|24607.75|24527.75|24604.97|24524.97|10
1732430870000|2024-11-24 06:47:50|24610.03|24530.03|24614.39|24534.39|24614.39|24534.39|24610.03|24530.03|10
1732430880000|2024-11-24 06:48:00|24613.9|24533.9|24617.14|24537.14|24617.51|24537.51|24613.83|24533.83|10
1732430890000|2024-11-24 06:48:10|24616.67|24536.67|24618.36|24538.36|24618.36|24538.36|24616.21|24536.21|10
1732430900000|2024-11-24 06:48:20|24622.85|24542.85|24624.82|24544.82|24624.82|24544.82|24622.85|24542.85|10
1732430910000|2024-11-24 06:48:30|24624.71|24544.71|24625.37|24545.37|24625.94|24545.94|24624.71|24544.71|10
1732430920000|2024-11-24 06:48:40|24625.32|24545.32|24627.88|24547.88|24628.07|24548.07|24625.22|24545.22|10
1732430930000|2024-11-24 06:48:50|24627.95|24547.95|24628.99|24548.99|24628.99|24548.99|24626.2|24546.2|8
1732430940000|2024-11-24 06:49:00|24629.19|24549.19|24629.2|24549.2|24629.2|24549.2|24627.42|24547.42|10
1732430950000|2024-11-24 06:49:10|24629.07|24549.07|24629.28|24549.28|24629.94|24549.94|24628.28|24548.28|10
1732430960000|2024-11-24 06:49:20|24629|24549|24630.32|24550.32|24630.64|24550.64|24629|24549|10
1732430970000|2024-11-24 06:49:30|24630.21|24550.21|24631.88|24551.88|24631.88|24551.88|24629.41|24549.41|10
1732430980000|2024-11-24 06:49:40|24632.28|24552.28|24631.26|24551.26|24632.28|24552.28|24631.02|24551.02|10
1732430990000|2024-11-24 06:49:50|24630.86|24550.86|24631.15|24551.15|24631.79|24551.79|24630.27|24550.27|10
1732431000000|2024-11-24 06:50:00|24631.13|24551.13|24626.22|24546.22|24631.18|24551.18|24626.22|24546.22|10
1732431010000|2024-11-24 06:50:10|24625.16|24545.16|24626.13|24546.13|24626.13|24546.13|24622.2|24542.2|10
1732431020000|2024-11-24 06:50:20|24628.55|24548.55|24631.97|24551.97|24632.97|24552.97|24628.55|24548.55|10
1732431030000|2024-11-24 06:50:30|24626.79|24546.79|24627.97|24547.97|24628.28|24548.28|24625.92|24545.92|10
1732431040000|2024-11-24 06:50:40|24628.08|24548.08|24629.3|24549.3|24629.3|24549.3|24627.35|24547.35|10
1732431050000|2024-11-24 06:50:50|24628.53|24548.53|24627.44|24547.44|24628.86|24548.86|24627.39|24547.39|10
1732431060000|2024-11-24 06:51:00|24626.89|24546.89|24625.28|24545.28|24626.93|24546.93|24625.16|24545.16|10
1732431070000|2024-11-24 06:51:10|24624.83|24544.83|24622.85|24542.85|24629.09|24549.09|24622.85|24542.85|10
1732431080000|2024-11-24 06:51:20|24623.16|24543.16|24626.56|24546.56|24626.78|24546.78|24623.16|24543.16|10
1732431090000|2024-11-24 06:51:30|24626.1|24546.1|24623.63|24543.63|24626.1|24546.1|24623.24|24543.24|10
1732431100000|2024-11-24 06:51:40|24624.61|24544.61|24623.51|24543.51|24624.85|24544.85|24623.51|24543.51|10
1732431110000|2024-11-24 06:51:50|24623.72|24543.72|24624.98|24544.98|24625.4|24545.4|24623.04|24543.04|10
1732431120000|2024-11-24 06:52:00|24623.96|24543.96|24622.81|24542.81|24623.96|24543.96|24620.69|24540.69|10
1732431130000|2024-11-24 06:52:10|24623.36|24543.36|24624.5|24544.5|24624.5|24544.5|24621.91|24541.91|10
1732431140000|2024-11-24 06:52:20|24624.57|24544.57|24621.43|24541.43|24624.57|24544.57|24621.43|24541.43|10
1732431150000|2024-11-24 06:52:30|24621.18|24541.18|24620.97|24540.97|24621.18|24541.18|24618.73|24538.73|10
1732431160000|2024-11-24 06:52:40|24621.62|24541.62|24623.03|24543.03|24623.03|24543.03|24621.39|24541.39|10
1732431170000|2024-11-24 06:52:50|24623.29|24543.29|24623.99|24543.99|24624.16|24544.16|24623.24|24543.24|10
1732431180000|2024-11-24 06:53:00|24623.93|24543.93|24624.27|24544.27|24624.49|24544.49|24623.69|24543.69|10
1732431190000|2024-11-24 06:53:10|24623.9|24543.9|24623.22|24543.22|24625.66|24545.66|24623.22|24543.22|10
1732431200000|2024-11-24 06:53:20|24622.94|24542.94|24620.02|24540.02|24623.01|24543.01|24620.02|24540.02|10
1732431210000|2024-11-24 06:53:30|24619.99|24539.99|24617.45|24537.45|24619.99|24539.99|24617.45|24537.45|10
1732431220000|2024-11-24 06:53:40|24617.88|24537.88|24615.72|24535.72|24619.22|24539.22|24615.72|24535.72|10
1732431230000|2024-11-24 06:53:50|24615.97|24535.97|24615.96|24535.96|24616.4|24536.4|24615.96|24535.96|10
1732431240000|2024-11-24 06:54:00|24617.24|24537.24|24621.35|24541.35|24621.35|24541.35|24617.24|24537.24|10
1732431250000|2024-11-24 06:54:10|24620.79|24540.79|24620.4|24540.4|24620.94|24540.94|24620.38|24540.38|10
1732431260000|2024-11-24 06:54:20|24622.48|24542.48|24623.72|24543.72|24624.63|24544.63|24622.48|24542.48|10
1732431270000|2024-11-24 06:54:30|24623.51|24543.51|24622.55|24542.55|24623.51|24543.51|24622.54|24542.54|10
1732431280000|2024-11-24 06:54:40|24622.66|24542.66|24618.94|24538.94|24623.05|24543.05|24618.64|24538.64|10
1732431290000|2024-11-24 06:54:50|24619.29|24539.29|24627.49|24547.49|24627.49|24547.49|24619.29|24539.29|10
1732431300000|2024-11-24 06:55:00|24626.71|24546.71|24632.32|24552.32|24632.32|24552.32|24626.71|24546.71|10
1732431310000|2024-11-24 06:55:10|24633.03|24553.03|24630.35|24550.35|24633.03|24553.03|24629.44|24549.44|10
1732431320000|2024-11-24 06:55:20|24629.8|24549.8|24628.87|24548.87|24629.8|24549.8|24628.45|24548.45|10
1732431330000|2024-11-24 06:55:30|24628.21|24548.21|24629.71|24549.71|24629.99|24549.99|24628.21|24548.21|10
1732431340000|2024-11-24 06:55:40|24629.39|24549.39|24627.69|24547.69|24629.39|24549.39|24625.7|24545.7|10
1732431350000|2024-11-24 06:55:50|24627.42|24547.42|24631.01|24551.01|24631.01|24551.01|24627.42|24547.42|10
1732431360000|2024-11-24 06:56:00|24630.98|24550.98|24628.73|24548.73|24630.98|24550.98|24628.62|24548.62|10
1732431370000|2024-11-24 06:56:10|24628.71|24548.71|24629.87|24549.87|24630.19|24550.19|24628.66|24548.66|10
1732431380000|2024-11-24 06:56:20|24629.42|24549.42|24624.36|24544.36|24629.42|24549.42|24624.3|24544.3|10
1732431390000|2024-11-24 06:56:30|24624.49|24544.49|24623.34|24543.34|24625.16|24545.16|24623.34|24543.34|9
1732431400000|2024-11-24 06:56:40|24622.97|24542.97|24623.17|24543.17|24624.05|24544.05|24622.29|24542.29|10
1732431410000|2024-11-24 06:56:50|24623.01|24543.01|24621.17|24541.17|24623.15|24543.15|24620.7|24540.7|10
1732431420000|2024-11-24 06:57:00|24621.09|24541.09|24622.88|24542.88|24622.88|24542.88|24621.09|24541.09|10
1732431430000|2024-11-24 06:57:10|24623.8|24543.8|24620.83|24540.83|24623.8|24543.8|24620.83|24540.83|9
1732431440000|2024-11-24 06:57:20|24620.33|24540.33|24620.87|24540.87|24621.1|24541.1|24619.87|24539.87|10
1732431450000|2024-11-24 06:57:30|24620.93|24540.93|24621.3|24541.3|24621.3|24541.3|24620.93|24540.93|10
1732431460000|2024-11-24 06:57:40|24619.55|24539.55|24622.6|24542.6|24622.6|24542.6|24617.89|24537.89|10
1732431470000|2024-11-24 06:57:50|24623.06|24543.06|24621.68|24541.68|24623.06|24543.06|24621.53|24541.53|10
1732431480000|2024-11-24 06:58:00|24621.66|24541.66|24621.77|24541.77|24621.77|24541.77|24621.22|24541.22|10
1732431490000|2024-11-24 06:58:10|24621.83|24541.83|24624.28|24544.28|24624.66|24544.66|24621.83|24541.83|10
1732431500000|2024-11-24 06:58:20|24624.41|24544.41|24622.59|24542.59|24625.34|24545.34|24622.59|24542.59|10
1732431510000|2024-11-24 06:58:30|24622.65|24542.65|24624.64|24544.64|24624.64|24544.64|24622.65|24542.65|10
1732431520000|2024-11-24 06:58:40|24624.8|24544.8|24626.56|24546.56|24626.56|24546.56|24624.69|24544.69|10
1732431530000|2024-11-24 06:58:50|24626.73|24546.73|24626.9|24546.9|24626.94|24546.94|24626.45|24546.45|9
1732431540000|2024-11-24 06:59:00|24626.94|24546.94|24627.31|24547.31|24627.31|24547.31|24626.62|24546.62|9
1732431550000|2024-11-24 06:59:10|24627.66|24547.66|24629.44|24549.44|24629.52|24549.52|24627.66|24547.66|10
1732431560000|2024-11-24 06:59:20|24629.22|24549.22|24629.35|24549.35|24629.37|24549.37|24628.63|24548.63|9
1732431570000|2024-11-24 06:59:30|24629.75|24549.75|24623.25|24543.25|24629.75|24549.75|24623.25|24543.25|10
1732431580000|2024-11-24 06:59:40|24623.64|24543.64|24622.97|24542.97|24624.05|24544.05|24622.83|24542.83|10
1732431590000|2024-11-24 06:59:50|24623.01|24543.01|24623.14|24543.14|24623.92|24543.92|24623.01|24543.01|10
1732431600000|2024-11-24 07:00:00|24622.78|24542.78|24624.63|24544.63|24624.93|24544.93|24622.78|24542.78|10
1732431610000|2024-11-24 07:00:10|24624.8|24544.8|24623.27|24543.27|24624.93|24544.93|24622.79|24542.79|10
1732431620000|2024-11-24 07:00:20|24623.45|24543.45|24622.86|24542.86|24623.63|24543.63|24622.55|24542.55|9
1732431630000|2024-11-24 07:00:30|24624.19|24544.19|24627.79|24547.79|24628.03|24548.03|24624.19|24544.19|10
1732431640000|2024-11-24 07:00:40|24627.96|24547.96|24626.94|24546.94|24628.92|24548.92|24626.88|24546.88|10
1732431650000|2024-11-24 07:00:50|24627.49|24547.49|24626.17|24546.17|24627.8|24547.8|24626.01|24546.01|9
1732431660000|2024-11-24 07:01:00|24626.68|24546.68|24625.19|24545.19|24626.68|24546.68|24625.19|24545.19|10
1732431670000|2024-11-24 07:01:10|24624.2|24544.2|24619.85|24539.85|24624.2|24544.2|24619.85|24539.85|10
1732431680000|2024-11-24 07:01:20|24619.78|24539.78|24618.95|24538.95|24619.78|24539.78|24618.56|24538.56|10
1732431690000|2024-11-24 07:01:30|24618.49|24538.49|24622.54|24542.54|24625.83|24545.83|24618.49|24538.49|10
1732431700000|2024-11-24 07:01:40|24622.65|24542.65|24622.91|24542.91|24622.91|24542.91|24620.97|24540.97|9
1732431710000|2024-11-24 07:01:50|24623.14|24543.14|24628.05|24548.05|24628.05|24548.05|24623.14|24543.14|10
1732431720000|2024-11-24 07:02:00|24628.13|24548.13|24626.85|24546.85|24628.61|24548.61|24626.85|24546.85|10
1732431730000|2024-11-24 07:02:10|24626.82|24546.82|24621.51|24541.51|24626.82|24546.82|24621.51|24541.51|10
1732431740000|2024-11-24 07:02:20|24621.39|24541.39|24620.96|24540.96|24621.39|24541.39|24619.98|24539.98|10
1732431750000|2024-11-24 07:02:30|24621.44|24541.44|24619.43|24539.43|24621.44|24541.44|24619.43|24539.43|10
1732431760000|2024-11-24 07:02:40|24620.31|24540.31|24620.76|24540.76|24622.06|24542.06|24620.31|24540.31|10
1732431770000|2024-11-24 07:02:50|24621|24541|24620.33|24540.33|24621.35|24541.35|24619.88|24539.88|10
1732431780000|2024-11-24 07:03:00|24620.22|24540.22|24618.77|24538.77|24620.22|24540.22|24618.19|24538.19|9
1732431790000|2024-11-24 07:03:10|24619.55|24539.55|24621.05|24541.05|24621.9|24541.9|24616.87|24536.87|10
1732431800000|2024-11-24 07:03:20|24620.14|24540.14|24616.79|24536.79|24620.14|24540.14|24616.08|24536.08|10
1732431810000|2024-11-24 07:03:30|24616.75|24536.75|24618.24|24538.24|24619.12|24539.12|24616.47|24536.47|10
1732431820000|2024-11-24 07:03:40|24618.38|24538.38|24613.93|24533.93|24618.38|24538.38|24613.93|24533.93|10
1732431830000|2024-11-24 07:03:50|24613.79|24533.79|24617.89|24537.89|24617.89|24537.89|24613.79|24533.79|10
1732431840000|2024-11-24 07:04:00|24618.02|24538.02|24625.64|24545.64|24625.64|24545.64|24618.02|24538.02|10
1732431850000|2024-11-24 07:04:10|24627.59|24547.59|24629.71|24549.71|24629.71|24549.71|24627.06|24547.06|10
1732431860000|2024-11-24 07:04:20|24630.12|24550.12|24625.33|24545.33|24630.12|24550.12|24624.94|24544.94|10
1732431870000|2024-11-24 07:04:30|24624.65|24544.65|24622.45|24542.45|24624.65|24544.65|24622.45|24542.45|10
1732431880000|2024-11-24 07:04:40|24622.98|24542.98|24623.99|24543.99|24624.27|24544.27|24622.83|24542.83|10
1732431890000|2024-11-24 07:04:50|24623.45|24543.45|24625.62|24545.62|24625.62|24545.62|24623.29|24543.29|9
1732431900000|2024-11-24 07:05:00|24625.6|24545.6|24626.07|24546.07|24626.79|24546.79|24625.36|24545.36|10
1732431910000|2024-11-24 07:05:10|24625.92|24545.92|24628.53|24548.53|24628.53|24548.53|24625.87|24545.87|10
1732431920000|2024-11-24 07:05:20|24630.23|24550.23|24630.14|24550.14|24632.01|24552.01|24629.66|24549.66|10
1732431930000|2024-11-24 07:05:30|24630.45|24550.45|24631.4|24551.4|24631.91|24551.91|24630.4|24550.4|10
1732431940000|2024-11-24 07:05:40|24631.48|24551.48|24627.86|24547.86|24631.51|24551.51|24627.86|24547.86|10
1732431950000|2024-11-24 07:05:50|24627.35|24547.35|24635.1|24555.1|24635.1|24555.1|24627.35|24547.35|10
1732431960000|2024-11-24 07:06:00|24632.61|24552.61|24631.32|24551.32|24632.61|24552.61|24630.74|24550.74|10
1732431970000|2024-11-24 07:06:10|24630.08|24550.08|24629.03|24549.03|24630.26|24550.26|24629.03|24549.03|10
1732431980000|2024-11-24 07:06:20|24628.55|24548.55|24626.87|24546.87|24628.55|24548.55|24626.87|24546.87|10
1732431990000|2024-11-24 07:06:30|24626.09|24546.09|24625.59|24545.59|24626.42|24546.42|24625.58|24545.58|10
1732432000000|2024-11-24 07:06:40|24625.4|24545.4|24623.57|24543.57|24625.88|24545.88|24622.94|24542.94|10
1732432010000|2024-11-24 07:06:50|24623.59|24543.59|24623.28|24543.28|24624|24544|24623.28|24543.28|10
1732432020000|2024-11-24 07:07:00|24623.52|24543.52|24624.06|24544.06|24624.06|24544.06|24623.45|24543.45|10
1732432030000|2024-11-24 07:07:10|24624.02|24544.02|24623.35|24543.35|24624.19|24544.19|24623.35|24543.35|10
1732432040000|2024-11-24 07:07:20|24623.49|24543.49|24625.42|24545.42|24625.74|24545.74|24623.39|24543.39|9
1732432050000|2024-11-24 07:07:30|24625.59|24545.59|24627.75|24547.75|24627.75|24547.75|24625.59|24545.59|10
1732432060000|2024-11-24 07:07:40|24627.08|24547.08|24629.85|24549.85|24629.85|24549.85|24627.08|24547.08|10
1732432070000|2024-11-24 07:07:50|24629.97|24549.97|24629.51|24549.51|24630.57|24550.57|24629.51|24549.51|10
1732432080000|2024-11-24 07:08:00|24629.45|24549.45|24629.62|24549.62|24629.74|24549.74|24629.29|24549.29|9
1732432090000|2024-11-24 07:08:10|24630.1|24550.1|24631.42|24551.42|24632.94|24552.94|24630.1|24550.1|10
1732432100000|2024-11-24 07:08:20|24631.13|24551.13|24634.03|24554.03|24634.45|24554.45|24631.13|24551.13|9
1732432110000|2024-11-24 07:08:30|24634.1|24554.1|24634.27|24554.27|24634.77|24554.77|24634.05|24554.05|9
1732432120000|2024-11-24 07:08:40|24634.22|24554.22|24634.81|24554.81|24635.24|24555.24|24634.01|24554.01|10
1732432130000|2024-11-24 07:08:50|24635.29|24555.29|24635.09|24555.09|24635.36|24555.36|24635.09|24555.09|10
1732432140000|2024-11-24 07:09:00|24640.02|24560.02|24665.36|24585.36|24665.36|24585.36|24640.02|24560.02|10
1732432150000|2024-11-24 07:09:10|24673.59|24593.59|24673.58|24593.58|24673.6|24593.6|24671.49|24591.49|10
1732432160000|2024-11-24 07:09:20|24673.61|24593.61|24676.38|24596.38|24676.81|24596.81|24673.61|24593.61|10
1732432170000|2024-11-24 07:09:30|24676.29|24596.29|24673.89|24593.89|24676.74|24596.74|24673.89|24593.89|10
1732432180000|2024-11-24 07:09:40|24673.77|24593.77|24674.45|24594.45|24674.5|24594.5|24673.62|24593.62|10
1732432190000|2024-11-24 07:09:50|24674.55|24594.55|24674.74|24594.74|24676.42|24596.42|24674.55|24594.55|10
1732432200000|2024-11-24 07:10:00|24673.27|24593.27|24671.94|24591.94|24673.42|24593.42|24671.94|24591.94|10
1732432210000|2024-11-24 07:10:10|24661.96|24581.96|24663.54|24583.54|24663.54|24583.54|24661.35|24581.35|10
1732432220000|2024-11-24 07:10:20|24663.67|24583.67|24661.34|24581.34|24663.67|24583.67|24661.34|24581.34|10
1732432230000|2024-11-24 07:10:30|24661.2|24581.2|24635.3|24555.3|24661.2|24581.2|24635.23|24555.23|10
1732432240000|2024-11-24 07:10:40|24634.86|24554.86|24635.3|24555.3|24635.8|24555.8|24634.63|24554.63|10
1732432250000|2024-11-24 07:10:50|24635.27|24555.27|24632.94|24552.94|24635.27|24555.27|24632.94|24552.94|10
1732432260000|2024-11-24 07:11:00|24633.06|24553.06|24634.94|24554.94|24634.94|24554.94|24633.06|24553.06|10
1732432270000|2024-11-24 07:11:10|24635.01|24555.01|24632.4|24552.4|24635.01|24555.01|24632.4|24552.4|10
1732432280000|2024-11-24 07:11:20|24632.28|24552.28|24632.49|24552.49|24633.44|24553.44|24632.28|24552.28|10
1732432290000|2024-11-24 07:11:30|24632.68|24552.68|24634.5|24554.5|24634.5|24554.5|24632.5|24552.5|10
1732432300000|2024-11-24 07:11:40|24634.92|24554.92|24634.95|24554.95|24635.87|24555.87|24634.92|24554.92|10
1732432310000|2024-11-24 07:11:50|24635.04|24555.04|24634.83|24554.83|24635.04|24555.04|24633.71|24553.71|10
1732432320000|2024-11-24 07:12:00|24635.3|24555.3|24635.34|24555.34|24635.85|24555.85|24635.3|24555.3|10
1732432330000|2024-11-24 07:12:10|24635.38|24555.38|24637.65|24557.65|24637.85|24557.85|24635.38|24555.38|9
1732432340000|2024-11-24 07:12:20|24638.37|24558.37|24634.53|24554.53|24638.37|24558.37|24634.53|24554.53|10
1732432350000|2024-11-24 07:12:30|24634.59|24554.59|24635.13|24555.13|24635.13|24555.13|24633.49|24553.49|10
1732432360000|2024-11-24 07:12:40|24635.32|24555.32|24635.19|24555.19|24636.22|24556.22|24635.19|24555.19|10
1732432370000|2024-11-24 07:12:50|24634.93|24554.93|24636.42|24556.42|24636.42|24556.42|24634.93|24554.93|10
1732432380000|2024-11-24 07:13:00|24636.33|24556.33|24633.08|24553.08|24636.36|24556.36|24633.08|24553.08|10
1732432390000|2024-11-24 07:13:10|24633.43|24553.43|24636.52|24556.52|24637.7|24557.7|24633.43|24553.43|10
1732432400000|2024-11-24 07:13:20|24636.73|24556.73|24639.6|24559.6|24639.61|24559.61|24636.73|24556.73|10
1732432410000|2024-11-24 07:13:30|24639.63|24559.63|24633.41|24553.41|24639.63|24559.63|24633.38|24553.38|10
1732432420000|2024-11-24 07:13:40|24633.73|24553.73|24631.12|24551.12|24633.73|24553.73|24631.12|24551.12|10
1732432430000|2024-11-24 07:13:50|24630.7|24550.7|24629.56|24549.56|24630.73|24550.73|24629.08|24549.08|10
1732432440000|2024-11-24 07:14:00|24630.34|24550.34|24632.17|24552.17|24633.02|24553.02|24630.23|24550.23|9
1732432450000|2024-11-24 07:14:10|24631.94|24551.94|24632.86|24552.86|24633.12|24553.12|24631.77|24551.77|10
1732432460000|2024-11-24 07:14:20|24632.87|24552.87|24634.99|24554.99|24634.99|24554.99|24632.87|24552.87|10
1732432470000|2024-11-24 07:14:30|24634.77|24554.77|24632.81|24552.81|24634.77|24554.77|24631.73|24551.73|10
1732432480000|2024-11-24 07:14:40|24632.98|24552.98|24631.56|24551.56|24633.27|24553.27|24631.49|24551.49|9
1732432490000|2024-11-24 07:14:50|24631.42|24551.42|24636.06|24556.06|24636.96|24556.96|24631.42|24551.42|10
1732432500000|2024-11-24 07:15:00|24636.11|24556.11|24636.44|24556.44|24636.83|24556.83|24635.64|24555.64|10
1732432510000|2024-11-24 07:15:10|24637.09|24557.09|24639.48|24559.48|24639.48|24559.48|24634.84|24554.84|10
1732432520000|2024-11-24 07:15:20|24642.13|24562.13|24646.11|24566.11|24646.11|24566.11|24641.95|24561.95|10
1732432530000|2024-11-24 07:15:30|24646.56|24566.56|24643.73|24563.73|24646.77|24566.77|24643.73|24563.73|10
1732432540000|2024-11-24 07:15:40|24643.32|24563.32|24642.94|24562.94|24643.35|24563.35|24641.6|24561.6|10
1732432550000|2024-11-24 07:15:50|24642.78|24562.78|24642.85|24562.85|24642.85|24562.85|24641.92|24561.92|10
1732432560000|2024-11-24 07:16:00|24643.5|24563.5|24640.64|24560.64|24643.67|24563.67|24640.64|24560.64|10
1732432570000|2024-11-24 07:16:10|24639.75|24559.75|24633.45|24553.45|24639.75|24559.75|24633.45|24553.45|10
1732432580000|2024-11-24 07:16:20|24632.34|24552.34|24633.64|24553.64|24633.64|24553.64|24632.17|24552.17|10
1732432590000|2024-11-24 07:16:30|24633.54|24553.54|24620.76|24540.76|24633.54|24553.54|24620.76|24540.76|10
1732432600000|2024-11-24 07:16:40|24620.23|24540.23|24615.42|24535.42|24620.23|24540.23|24615.3|24535.3|10
1732432610000|2024-11-24 07:16:50|24615.19|24535.19|24612.2|24532.2|24615.19|24535.19|24612.2|24532.2|10
1732432620000|2024-11-24 07:17:00|24611.9|24531.9|24608.05|24528.05|24612.14|24532.14|24608.05|24528.05|10
1732432630000|2024-11-24 07:17:10|24607.29|24527.29|24594.75|24514.75|24607.29|24527.29|24594.69|24514.69|10
1732432640000|2024-11-24 07:17:20|24594.33|24514.33|24588.79|24508.79|24594.33|24514.33|24588.79|24508.79|10
1732432650000|2024-11-24 07:17:30|24588.67|24508.67|24588.39|24508.39|24589.67|24509.67|24588.39|24508.39|10
1732432660000|2024-11-24 07:17:40|24589.2|24509.2|24594.41|24514.41|24594.41|24514.41|24589.2|24509.2|10
1732432670000|2024-11-24 07:17:50|24594.27|24514.27|24601.34|24521.34|24601.35|24521.35|24594.27|24514.27|10
1732432680000|2024-11-24 07:18:00|24597.54|24517.54|24596.7|24516.7|24598.41|24518.41|24596.68|24516.68|10
1732432690000|2024-11-24 07:18:10|24596.46|24516.46|24590.3|24510.3|24596.46|24516.46|24590.3|24510.3|10
1732432700000|2024-11-24 07:18:20|24588.99|24508.99|24588.89|24508.89|24591.06|24511.06|24587.66|24507.66|10
1732432710000|2024-11-24 07:18:30|24588.78|24508.78|24589.56|24509.56|24589.86|24509.86|24588.72|24508.72|10
1732432720000|2024-11-24 07:18:40|24589.66|24509.66|24588.31|24508.31|24589.66|24509.66|24588.25|24508.25|10
1732432730000|2024-11-24 07:18:50|24587.89|24507.89|24584.86|24504.86|24587.89|24507.89|24583.41|24503.41|9
1732432740000|2024-11-24 07:19:00|24585.65|24505.65|24584.03|24504.03|24585.65|24505.65|24583.86|24503.86|9
1732432750000|2024-11-24 07:19:10|24583.44|24503.44|24583.9|24503.9|24583.9|24503.9|24581.39|24501.39|10
1732432760000|2024-11-24 07:19:20|24584.06|24504.06|24584.47|24504.47|24585.4|24505.4|24584.06|24504.06|10
1732432770000|2024-11-24 07:19:30|24584.73|24504.73|24584.8|24504.8|24586.26|24506.26|24584.73|24504.73|10
1732432780000|2024-11-24 07:19:40|24584.84|24504.84|24584.91|24504.91|24585.24|24505.24|24584.68|24504.68|10
1732432790000|2024-11-24 07:19:50|24585.26|24505.26|24586.68|24506.68|24586.68|24506.68|24585.26|24505.26|10
1732432800000|2024-11-24 07:20:00|24586.93|24506.93|24587.12|24507.12|24588.33|24508.33|24586.93|24506.93|10
1732432810000|2024-11-24 07:20:10|24586.47|24506.47|24581.67|24501.67|24586.47|24506.47|24581.67|24501.67|10
1732432820000|2024-11-24 07:20:20|24581.5|24501.5|24582.38|24502.38|24582.38|24502.38|24580.5|24500.5|10
1732432830000|2024-11-24 07:20:30|24582.26|24502.26|24586.41|24506.41|24586.41|24506.41|24582.26|24502.26|10
1732432840000|2024-11-24 07:20:40|24588.01|24508.01|24593.52|24513.52|24593.52|24513.52|24588.01|24508.01|10
1732432850000|2024-11-24 07:20:50|24593.3|24513.3|24594.85|24514.85|24595.14|24515.14|24593.3|24513.3|10
1732432860000|2024-11-24 07:21:00|24594.47|24514.47|24592.82|24512.82|24594.95|24514.95|24592.69|24512.69|10
1732432870000|2024-11-24 07:21:10|24592.63|24512.63|24590.26|24510.26|24592.63|24512.63|24589.95|24509.95|10
1732432880000|2024-11-24 07:21:20|24590.17|24510.17|24591.69|24511.69|24592.02|24512.02|24589.83|24509.83|10
1732432890000|2024-11-24 07:21:30|24592.09|24512.09|24593.03|24513.03|24593.37|24513.37|24592.09|24512.09|9
1732432900000|2024-11-24 07:21:40|24593.92|24513.92|24591.92|24511.92|24593.92|24513.92|24591.92|24511.92|10
1732432910000|2024-11-24 07:21:50|24592.26|24512.26|24592.49|24512.49|24592.49|24512.49|24589.65|24509.65|10
1732432920000|2024-11-24 07:22:00|24593.07|24513.07|24597.9|24517.9|24597.9|24517.9|24591.99|24511.99|10
1732432930000|2024-11-24 07:22:10|24597.88|24517.88|24597.75|24517.75|24597.88|24517.88|24597.41|24517.41|10
1732432940000|2024-11-24 07:22:20|24598.23|24518.23|24598.17|24518.17|24600.18|24520.18|24598.03|24518.03|10
1732432950000|2024-11-24 07:22:30|24598.39|24518.39|24597.94|24517.94|24598.49|24518.49|24597.94|24517.94|10
1732432960000|2024-11-24 07:22:40|24597.88|24517.88|24600.46|24520.46|24600.46|24520.46|24597.52|24517.52|10
1732432970000|2024-11-24 07:22:50|24600.76|24520.76|24606.98|24526.98|24606.98|24526.98|24600.76|24520.76|10
1732432980000|2024-11-24 07:23:00|24607.62|24527.62|24609.77|24529.77|24609.77|24529.77|24606.42|24526.42|10
1732432990000|2024-11-24 07:23:10|24609.54|24529.54|24609.92|24529.92|24610.75|24530.75|24609.47|24529.47|10
1732433000000|2024-11-24 07:23:20|24609.27|24529.27|24604.8|24524.8|24609.27|24529.27|24604.8|24524.8|10
1732433010000|2024-11-24 07:23:30|24604.86|24524.86|24604.86|24524.86|24605.62|24525.62|24603.97|24523.97|10
1732433020000|2024-11-24 07:23:40|24604.98|24524.98|24601.34|24521.34|24604.98|24524.98|24601.34|24521.34|10
1732433030000|2024-11-24 07:23:50|24602.06|24522.06|24599.92|24519.92|24602.15|24522.15|24599.81|24519.81|10
1732433040000|2024-11-24 07:24:00|24599.69|24519.69|24596.75|24516.75|24601.6|24521.6|24596.47|24516.47|10
1732433050000|2024-11-24 07:24:10|24596.98|24516.98|24600.17|24520.17|24600.51|24520.51|24596.98|24516.98|9
1732433060000|2024-11-24 07:24:20|24600.89|24520.89|24600.73|24520.73|24601.21|24521.21|24599.81|24519.81|10
1732433070000|2024-11-24 07:24:30|24600.77|24520.77|24601.2|24521.2|24601.2|24521.2|24600.55|24520.55|10
1732433080000|2024-11-24 07:24:40|24601.04|24521.04|24599.72|24519.72|24601.04|24521.04|24599.45|24519.45|10
1732433090000|2024-11-24 07:24:50|24599.31|24519.31|24601.66|24521.66|24601.66|24521.66|24598.76|24518.76|10
1732433100000|2024-11-24 07:25:00|24601.76|24521.76|24600.91|24520.91|24601.76|24521.76|24600.85|24520.85|10
1732433110000|2024-11-24 07:25:10|24600.62|24520.62|24597.27|24517.27|24600.62|24520.62|24597.27|24517.27|10
1732433120000|2024-11-24 07:25:20|24596.62|24516.62|24595|24515|24596.62|24516.62|24595|24515|10
1732433130000|2024-11-24 07:25:30|24595.15|24515.15|24592.27|24512.27|24595.15|24515.15|24592.27|24512.27|10
1732433140000|2024-11-24 07:25:40|24591.53|24511.53|24592.78|24512.78|24593.42|24513.42|24591.53|24511.53|10
1732433150000|2024-11-24 07:25:50|24592.33|24512.33|24592.19|24512.19|24592.95|24512.95|24591.51|24511.51|10
1732433160000|2024-11-24 07:26:00|24592.02|24512.02|24595.03|24515.03|24595.03|24515.03|24591.38|24511.38|10
1732433170000|2024-11-24 07:26:10|24595.19|24515.19|24595.83|24515.83|24596.55|24516.55|24595.03|24515.03|10
1732433180000|2024-11-24 07:26:20|24596.13|24516.13|24597|24517|24597|24517|24595.45|24515.45|10
1732433190000|2024-11-24 07:26:30|24596.6|24516.6|24596.83|24516.83|24596.89|24516.89|24596.45|24516.45|10
1732433200000|2024-11-24 07:26:40|24596.86|24516.86|24596.27|24516.27|24596.91|24516.91|24596.13|24516.13|9
1732433210000|2024-11-24 07:26:50|24595.35|24515.35|24594.08|24514.08|24595.35|24515.35|24593.37|24513.37|9
1732433220000|2024-11-24 07:27:00|24593.75|24513.75|24591.69|24511.69|24594.21|24514.21|24591.69|24511.69|10
1732433230000|2024-11-24 07:27:10|24592.34|24512.34|24594.81|24514.81|24594.81|24514.81|24592.34|24512.34|9
1732433240000|2024-11-24 07:27:20|24595.68|24515.68|24598.06|24518.06|24598.06|24518.06|24595.68|24515.68|10
1732433250000|2024-11-24 07:27:30|24598.09|24518.09|24599.61|24519.61|24599.61|24519.61|24598.09|24518.09|10
1732433260000|2024-11-24 07:27:40|24599.56|24519.56|24597.78|24517.78|24600.57|24520.57|24597.78|24517.78|10
1732433270000|2024-11-24 07:27:50|24597.59|24517.59|24600.25|24520.25|24600.25|24520.25|24597.37|24517.37|9
1732433280000|2024-11-24 07:28:00|24600.62|24520.62|24601.51|24521.51|24601.51|24521.51|24600.57|24520.57|10
1732433290000|2024-11-24 07:28:10|24601.5|24521.5|24600.16|24520.16|24601.85|24521.85|24600.16|24520.16|10
1732433300000|2024-11-24 07:28:20|24600.03|24520.03|24599.46|24519.46|24600.03|24520.03|24599.14|24519.14|10
1732433310000|2024-11-24 07:28:30|24599.58|24519.58|24598.04|24518.04|24599.58|24519.58|24598.04|24518.04|10
1732433320000|2024-11-24 07:28:40|24598.06|24518.06|24592.45|24512.45|24598.06|24518.06|24592.45|24512.45|10
1732433330000|2024-11-24 07:28:50|24592.16|24512.16|24583.72|24503.72|24592.16|24512.16|24583.72|24503.72|10
1732433340000|2024-11-24 07:29:00|24584.28|24504.28|24580.18|24500.18|24585.06|24505.06|24580|24500|10
1732433350000|2024-11-24 07:29:10|24580.07|24500.07|24580.9|24500.9|24580.9|24500.9|24579.24|24499.24|10
1732433360000|2024-11-24 07:29:20|24580.86|24500.86|24580.58|24500.58|24580.94|24500.94|24578.43|24498.43|10
1732433370000|2024-11-24 07:29:30|24579.52|24499.52|24579.6|24499.6|24579.81|24499.81|24578.42|24498.42|10
1732433380000|2024-11-24 07:29:40|24580.1|24500.1|24578.05|24498.05|24580.1|24500.1|24578.05|24498.05|10
1732433390000|2024-11-24 07:29:50|24577.47|24497.47|24576.3|24496.3|24577.47|24497.47|24575.44|24495.44|10
1732433400000|2024-11-24 07:30:00|24576.53|24496.53|24575.23|24495.23|24577.16|24497.16|24575.06|24495.06|10
1732433410000|2024-11-24 07:30:10|24575.7|24495.7|24577.74|24497.74|24577.74|24497.74|24575.7|24495.7|10
1732433420000|2024-11-24 07:30:20|24577.92|24497.92|24577.46|24497.46|24579.43|24499.43|24577.46|24497.46|10
1732433430000|2024-11-24 07:30:30|24578.37|24498.37|24578.84|24498.84|24578.84|24498.84|24577.95|24497.95|10
1732433440000|2024-11-24 07:30:40|24577.97|24497.97|24579.52|24499.52|24579.52|24499.52|24577.64|24497.64|10
1732433450000|2024-11-24 07:30:50|24579.57|24499.57|24582.58|24502.58|24582.58|24502.58|24577.86|24497.86|10
1732433460000|2024-11-24 07:31:00|24583.58|24503.58|24580.71|24500.71|24583.58|24503.58|24580.71|24500.71|10
1732433470000|2024-11-24 07:31:10|24580.78|24500.78|24577.72|24497.72|24580.78|24500.78|24576.74|24496.74|10
1732433480000|2024-11-24 07:31:20|24577.03|24497.03|24577.38|24497.38|24577.39|24497.39|24576.45|24496.45|10
1732433490000|2024-11-24 07:31:30|24577.2|24497.2|24575.03|24495.03|24577.23|24497.23|24575.03|24495.03|10
1732433500000|2024-11-24 07:31:40|24575.23|24495.23|24575.18|24495.18|24575.66|24495.66|24575.02|24495.02|9
1732433510000|2024-11-24 07:31:50|24575.76|24495.76|24572.77|24492.77|24575.76|24495.76|24572.77|24492.77|10
1732433520000|2024-11-24 07:32:00|24573.26|24493.26|24572.8|24492.8|24573.53|24493.53|24572.8|24492.8|10
1732433530000|2024-11-24 07:32:10|24572.48|24492.48|24570.85|24490.85|24572.77|24492.77|24570.65|24490.65|10
1732433540000|2024-11-24 07:32:20|24571.19|24491.19|24572.36|24492.36|24573.06|24493.06|24570.51|24490.51|10
1732433550000|2024-11-24 07:32:30|24572.11|24492.11|24575.74|24495.74|24576.71|24496.71|24572.11|24492.11|10
1732433560000|2024-11-24 07:32:40|24576.7|24496.7|24575.85|24495.85|24579.34|24499.34|24575.85|24495.85|10
1732433570000|2024-11-24 07:32:50|24575.11|24495.11|24574.17|24494.17|24575.11|24495.11|24574.03|24494.03|9
1732433580000|2024-11-24 07:33:00|24575.79|24495.79|24571.15|24491.15|24576.89|24496.89|24571.14|24491.14|10
1732433590000|2024-11-24 07:33:10|24572.05|24492.05|24570.35|24490.35|24572.62|24492.62|24568.56|24488.56|9
1732433600000|2024-11-24 07:33:20|24570.52|24490.52|24566.58|24486.58|24570.74|24490.74|24566.58|24486.58|10
1732433610000|2024-11-24 07:33:30|24565.42|24485.42|24562.36|24482.36|24565.66|24485.66|24562.25|24482.25|10
1732433620000|2024-11-24 07:33:40|24562.55|24482.55|24559.6|24479.6|24562.69|24482.69|24559.6|24479.6|10
1732433630000|2024-11-24 07:33:50|24559.54|24479.54|24558.96|24478.96|24560.65|24480.65|24558.69|24478.69|10
1732433640000|2024-11-24 07:34:00|24559.07|24479.07|24559.51|24479.51|24561.03|24481.03|24558.89|24478.89|10
1732433650000|2024-11-24 07:34:10|24559.29|24479.29|24558.19|24478.19|24559.82|24479.82|24558.19|24478.19|10
1732433660000|2024-11-24 07:34:20|24558.46|24478.46|24557.03|24477.03|24558.46|24478.46|24556.9|24476.9|10
1732433670000|2024-11-24 07:34:30|24557|24477|24559.74|24479.74|24559.74|24479.74|24556.86|24476.86|10
1732433680000|2024-11-24 07:34:40|24560.62|24480.62|24562.98|24482.98|24563.22|24483.22|24560.62|24480.62|10
1732433690000|2024-11-24 07:34:50|24563.08|24483.08|24560.11|24480.11|24563.09|24483.09|24560.11|24480.11|10
1732433700000|2024-11-24 07:35:00|24560.02|24480.02|24559.6|24479.6|24560.02|24480.02|24558.97|24478.97|9
1732433710000|2024-11-24 07:35:10|24559.51|24479.51|24564.97|24484.97|24565.75|24485.75|24559.04|24479.04|10
1732433720000|2024-11-24 07:35:20|24564.34|24484.34|24574.84|24494.84|24574.84|24494.84|24563|24483|10
1732433730000|2024-11-24 07:35:30|24575.32|24495.32|24570.39|24490.39|24575.32|24495.32|24570.39|24490.39|10
1732433740000|2024-11-24 07:35:40|24569.56|24489.56|24566.48|24486.48|24569.56|24489.56|24566.19|24486.19|10
1732433750000|2024-11-24 07:35:50|24566.61|24486.61|24566.52|24486.52|24567.62|24487.62|24566.52|24486.52|10
1732433760000|2024-11-24 07:36:00|24566.09|24486.09|24563.24|24483.24|24566.55|24486.55|24563.24|24483.24|10
1732433770000|2024-11-24 07:36:10|24563|24483|24563.54|24483.54|24563.54|24483.54|24561.13|24481.13|10
1732433780000|2024-11-24 07:36:20|24563.81|24483.81|24562.63|24482.63|24564.59|24484.59|24562.49|24482.49|10
1732433790000|2024-11-24 07:36:30|24562.54|24482.54|24568.31|24488.31|24568.31|24488.31|24562.54|24482.54|10
1732433800000|2024-11-24 07:36:40|24569.47|24489.47|24562.07|24482.07|24571.89|24491.89|24561.79|24481.79|10
1732433810000|2024-11-24 07:36:50|24562.39|24482.39|24564.2|24484.2|24564.2|24484.2|24562.39|24482.39|10
1732433820000|2024-11-24 07:37:00|24564.93|24484.93|24566.53|24486.53|24566.53|24486.53|24564.36|24484.36|10
1732433830000|2024-11-24 07:37:10|24568.4|24488.4|24572.18|24492.18|24572.18|24492.18|24568.1|24488.1|10
1732433840000|2024-11-24 07:37:20|24572.14|24492.14|24576.22|24496.22|24576.25|24496.25|24572.14|24492.14|10
1732433850000|2024-11-24 07:37:30|24576.38|24496.38|24575.84|24495.84|24577.3|24497.3|24575.75|24495.75|10
1732433860000|2024-11-24 07:37:40|24576.08|24496.08|24574.48|24494.48|24576.08|24496.08|24574.48|24494.48|9
1732433870000|2024-11-24 07:37:50|24574.56|24494.56|24575.78|24495.78|24575.82|24495.82|24574.56|24494.56|10
1732433880000|2024-11-24 07:38:00|24579.4|24499.4|24580.44|24500.44|24580.44|24500.44|24579.4|24499.4|10
1732433890000|2024-11-24 07:38:10|24580.46|24500.46|24584.28|24504.28|24584.28|24504.28|24579.19|24499.19|9
1732433900000|2024-11-24 07:38:20|24584.27|24504.27|24591.33|24511.33|24591.33|24511.33|24584.27|24504.27|10
1732433910000|2024-11-24 07:38:30|24591.06|24511.06|24598.01|24518.01|24598.01|24518.01|24591.06|24511.06|10
1732433920000|2024-11-24 07:38:40|24599.06|24519.06|24601.64|24521.64|24601.64|24521.64|24599.06|24519.06|9
1732433930000|2024-11-24 07:38:50|24601.99|24521.99|24600.94|24520.94|24601.99|24521.99|24600.94|24520.94|10
1732433940000|2024-11-24 07:39:00|24600.82|24520.82|24600.77|24520.77|24601.19|24521.19|24600.03|24520.03|10
1732433950000|2024-11-24 07:39:10|24600.26|24520.26|24598.79|24518.79|24600.84|24520.84|24598.79|24518.79|10
1732433960000|2024-11-24 07:39:20|24598.68|24518.68|24597.2|24517.2|24598.68|24518.68|24597.03|24517.03|10
1732433970000|2024-11-24 07:39:30|24597.26|24517.26|24595.42|24515.42|24597.38|24517.38|24595.42|24515.42|9
1732433980000|2024-11-24 07:39:40|24595.19|24515.19|24597.07|24517.07|24597.12|24517.12|24594.96|24514.96|10
1732433990000|2024-11-24 07:39:50|24596.24|24516.24|24594.22|24514.22|24596.24|24516.24|24592.75|24512.75|10
1732434000000|2024-11-24 07:40:00|24596.49|24516.49|24597.71|24517.71|24598.08|24518.08|24593.68|24513.68|9
1732434010000|2024-11-24 07:40:10|24597.81|24517.81|24596.11|24516.11|24597.9|24517.9|24596.11|24516.11|10
1732434020000|2024-11-24 07:40:20|24596.06|24516.06|24597.57|24517.57|24597.57|24517.57|24595.86|24515.86|8
1732434030000|2024-11-24 07:40:30|24598.22|24518.22|24600.51|24520.51|24600.51|24520.51|24598.22|24518.22|10
1732434040000|2024-11-24 07:40:40|24600.62|24520.62|24601.82|24521.82|24601.82|24521.82|24600.04|24520.04|10
1732434050000|2024-11-24 07:40:50|24601.7|24521.7|24603.98|24523.98|24604.03|24524.03|24601.02|24521.02|10
1732434060000|2024-11-24 07:41:00|24604.05|24524.05|24593.46|24513.46|24604.05|24524.05|24593.1|24513.1|10
1732434070000|2024-11-24 07:41:10|24593.78|24513.78|24589.69|24509.69|24593.78|24513.78|24589.69|24509.69|10
1732434080000|2024-11-24 07:41:20|24589.45|24509.45|24587.14|24507.14|24589.75|24509.75|24587.14|24507.14|10
1732434090000|2024-11-24 07:41:30|24586.8|24506.8|24596.4|24516.4|24596.4|24516.4|24586.8|24506.8|10
1732434100000|2024-11-24 07:41:40|24596.2|24516.2|24597.12|24517.12|24597.12|24517.12|24595.54|24515.54|9
1732434110000|2024-11-24 07:41:50|24597.33|24517.33|24598.24|24518.24|24598.65|24518.65|24597.33|24517.33|9
1732434120000|2024-11-24 07:42:00|24598.82|24518.82|24599.32|24519.32|24599.36|24519.36|24597.88|24517.88|10
1732434130000|2024-11-24 07:42:10|24600.52|24520.52|24603.35|24523.35|24603.55|24523.55|24600.52|24520.52|10
1732434140000|2024-11-24 07:42:20|24604.39|24524.39|24605.2|24525.2|24606.09|24526.09|24604.39|24524.39|10
1732434150000|2024-11-24 07:42:30|24604.89|24524.89|24603.32|24523.32|24604.89|24524.89|24603.14|24523.14|10
1732434160000|2024-11-24 07:42:40|24603.74|24523.74|24603.53|24523.53|24603.74|24523.74|24603.19|24523.19|9
1732434170000|2024-11-24 07:42:50|24603.5|24523.5|24600.66|24520.66|24603.5|24523.5|24600.45|24520.45|9
1732434180000|2024-11-24 07:43:00|24600.76|24520.76|24603.1|24523.1|24603.7|24523.7|24600.76|24520.76|10
1732434190000|2024-11-24 07:43:10|24602.76|24522.76|24602.01|24522.01|24602.76|24522.76|24601.66|24521.66|10
1732434200000|2024-11-24 07:43:20|24601.98|24521.98|24600.36|24520.36|24602.1|24522.1|24600.26|24520.26|10
1732434210000|2024-11-24 07:43:30|24600.46|24520.46|24602.11|24522.11|24602.13|24522.13|24600.46|24520.46|10
1732434220000|2024-11-24 07:43:40|24602.01|24522.01|24603.64|24523.64|24603.64|24523.64|24602.01|24522.01|10
1732434230000|2024-11-24 07:43:50|24603.87|24523.87|24603.49|24523.49|24604.14|24524.14|24603.49|24523.49|9
1732434240000|2024-11-24 07:44:00|24603.03|24523.03|24600.15|24520.15|24603.03|24523.03|24600.15|24520.15|10
1732434250000|2024-11-24 07:44:10|24600.01|24520.01|24600.5|24520.5|24601.72|24521.72|24600.01|24520.01|9
1732434260000|2024-11-24 07:44:20|24600.81|24520.81|24597.24|24517.24|24600.81|24520.81|24597.24|24517.24|10
1732434270000|2024-11-24 07:44:30|24597.29|24517.29|24597.5|24517.5|24597.88|24517.88|24597.25|24517.25|10
1732434280000|2024-11-24 07:44:40|24598.85|24518.85|24606.98|24526.98|24606.98|24526.98|24598.85|24518.85|10
1732434290000|2024-11-24 07:44:50|24606.85|24526.85|24607.22|24527.22|24607.67|24527.67|24606.85|24526.85|10
1732434300000|2024-11-24 07:45:00|24607.04|24527.04|24608.88|24528.88|24608.88|24528.88|24606.66|24526.66|10
1732434310000|2024-11-24 07:45:10|24608.95|24528.95|24612.71|24532.71|24612.71|24532.71|24608.95|24528.95|10
1732434320000|2024-11-24 07:45:20|24613.6|24533.6|24615.8|24535.8|24615.8|24535.8|24613.14|24533.14|10
1732434330000|2024-11-24 07:45:30|24616.28|24536.28|24615.05|24535.05|24616.59|24536.59|24615.03|24535.03|10
1732434340000|2024-11-24 07:45:40|24615.62|24535.62|24617.63|24537.63|24617.77|24537.77|24615.62|24535.62|9
1732434350000|2024-11-24 07:45:50|24617.71|24537.71|24619.44|24539.44|24619.44|24539.44|24617.71|24537.71|10
1732434360000|2024-11-24 07:46:00|24620.12|24540.12|24611.6|24531.6|24620.12|24540.12|24609.91|24529.91|10
1732434370000|2024-11-24 07:46:10|24612.5|24532.5|24614.6|24534.6|24614.6|24534.6|24612.5|24532.5|10
1732434380000|2024-11-24 07:46:20|24614.98|24534.98|24616.73|24536.73|24616.98|24536.98|24614.77|24534.77|10
1732434390000|2024-11-24 07:46:30|24616.67|24536.67|24614.82|24534.82|24616.67|24536.67|24613.97|24533.97|10
1732434400000|2024-11-24 07:46:40|24614.98|24534.98|24614.16|24534.16|24614.98|24534.98|24614.04|24534.04|9
1732434410000|2024-11-24 07:46:50|24613.93|24533.93|24614.13|24534.13|24614.85|24534.85|24613.93|24533.93|10
1732434420000|2024-11-24 07:47:00|24615.17|24535.17|24616.65|24536.65|24617.11|24537.11|24615.17|24535.17|10
1732434430000|2024-11-24 07:47:10|24616.63|24536.63|24617.03|24537.03|24617.52|24537.52|24616.45|24536.45|10
1732434440000|2024-11-24 07:47:20|24617.21|24537.21|24616.26|24536.26|24617.34|24537.34|24615.66|24535.66|10
1732434450000|2024-11-24 07:47:30|24616.29|24536.29|24615.98|24535.98|24616.88|24536.88|24615.78|24535.78|10
1732434460000|2024-11-24 07:47:40|24616.5|24536.5|24616.62|24536.62|24616.86|24536.86|24616.4|24536.4|10
1732434470000|2024-11-24 07:47:50|24616.3|24536.3|24615.33|24535.33|24616.3|24536.3|24614.66|24534.66|10
1732434480000|2024-11-24 07:48:00|24615.1|24535.1|24617.64|24537.64|24617.64|24537.64|24615.1|24535.1|10
1732434490000|2024-11-24 07:48:10|24617.57|24537.57|24617.45|24537.45|24618.37|24538.37|24617.05|24537.05|10
1732434500000|2024-11-24 07:48:20|24617.83|24537.83|24613.58|24533.58|24617.83|24537.83|24613.58|24533.58|10
1732434510000|2024-11-24 07:48:30|24613.16|24533.16|24612.52|24532.52|24613.16|24533.16|24612.34|24532.34|10
1732434520000|2024-11-24 07:48:40|24612.42|24532.42|24607.62|24527.62|24612.52|24532.52|24607.62|24527.62|10
1732434530000|2024-11-24 07:48:50|24607.36|24527.36|24607.38|24527.38|24607.38|24527.38|24607.02|24527.02|10
1732434540000|2024-11-24 07:49:00|24607.43|24527.43|24609.46|24529.46|24609.66|24529.66|24607.39|24527.39|10
1732434550000|2024-11-24 07:49:10|24609.87|24529.87|24608.1|24528.1|24610.14|24530.14|24608.1|24528.1|10
1732434560000|2024-11-24 07:49:20|24608.32|24528.32|24607.9|24527.9|24608.34|24528.34|24607.77|24527.77|10
1732434570000|2024-11-24 07:49:30|24607.53|24527.53|24606.38|24526.38|24607.53|24527.53|24606.26|24526.26|8
1732434580000|2024-11-24 07:49:40|24606.21|24526.21|24608.19|24528.19|24609.21|24529.21|24606.21|24526.21|10
1732434590000|2024-11-24 07:49:50|24607.8|24527.8|24606.46|24526.46|24608.01|24528.01|24606.46|24526.46|10
1732434600000|2024-11-24 07:50:00|24605.75|24525.75|24608.84|24528.84|24608.84|24528.84|24605.17|24525.17|10
1732434610000|2024-11-24 07:50:10|24608.47|24528.47|24610.12|24530.12|24610.42|24530.42|24608.47|24528.47|10
1732434620000|2024-11-24 07:50:20|24609.67|24529.67|24610.74|24530.74|24610.74|24530.74|24609.55|24529.55|10
1732434630000|2024-11-24 07:50:30|24611.01|24531.01|24610.55|24530.55|24611.83|24531.83|24610.19|24530.19|10
1732434640000|2024-11-24 07:50:40|24610.75|24530.75|24614.9|24534.9|24614.9|24534.9|24610|24530|10
1732434650000|2024-11-24 07:50:50|24615.3|24535.3|24616.6|24536.6|24616.6|24536.6|24615.3|24535.3|10
1732434660000|2024-11-24 07:51:00|24616.84|24536.84|24610.51|24530.51|24616.84|24536.84|24610.17|24530.17|10
1732434670000|2024-11-24 07:51:10|24610.46|24530.46|24609.21|24529.21|24610.46|24530.46|24608.85|24528.85|10
1732434680000|2024-11-24 07:51:20|24609.67|24529.67|24607.76|24527.76|24609.85|24529.85|24607.06|24527.06|10
1732434690000|2024-11-24 07:51:30|24607.57|24527.57|24606.16|24526.16|24607.57|24527.57|24606.16|24526.16|10
1732434700000|2024-11-24 07:51:40|24605.34|24525.34|24604.34|24524.34|24605.34|24525.34|24604.16|24524.16|10
1732434710000|2024-11-24 07:51:50|24604.25|24524.25|24604.97|24524.97|24604.97|24524.97|24603.54|24523.54|10
1732434720000|2024-11-24 07:52:00|24605.04|24525.04|24600.49|24520.49|24605.04|24525.04|24600.49|24520.49|10
1732434730000|2024-11-24 07:52:10|24600.29|24520.29|24600.56|24520.56|24601.22|24521.22|24599.13|24519.13|10
1732434740000|2024-11-24 07:52:20|24600.19|24520.19|24601.14|24521.14|24601.15|24521.15|24599.99|24519.99|10
1732434750000|2024-11-24 07:52:30|24600.87|24520.87|24600.05|24520.05|24600.87|24520.87|24599.47|24519.47|9
1732434760000|2024-11-24 07:52:40|24600.09|24520.09|24601.01|24521.01|24601.65|24521.65|24600.09|24520.09|10
1732434770000|2024-11-24 07:52:50|24600.88|24520.88|24600.8|24520.8|24600.88|24520.88|24599.78|24519.78|10
1732434780000|2024-11-24 07:53:00|24600.78|24520.78|24603.06|24523.06|24603.31|24523.31|24600.78|24520.78|10
1732434790000|2024-11-24 07:53:10|24603.12|24523.12|24608.26|24528.26|24608.26|24528.26|24603.12|24523.12|10
1732434800000|2024-11-24 07:53:20|24608.13|24528.13|24609.79|24529.79|24609.79|24529.79|24608.13|24528.13|9
1732434810000|2024-11-24 07:53:30|24610.39|24530.39|24612.51|24532.51|24612.79|24532.79|24610.39|24530.39|9
1732434820000|2024-11-24 07:53:40|24612.57|24532.57|24610.12|24530.12|24612.57|24532.57|24609.99|24529.99|9
1732434830000|2024-11-24 07:53:50|24610.37|24530.37|24612.25|24532.25|24612.25|24532.25|24610.29|24530.29|10
1732434840000|2024-11-24 07:54:00|24612.14|24532.14|24613.27|24533.27|24613.27|24533.27|24610.6|24530.6|10
1732434850000|2024-11-24 07:54:10|24613.7|24533.7|24615.91|24535.91|24616.07|24536.07|24613.19|24533.19|10
1732434860000|2024-11-24 07:54:20|24615.48|24535.48|24612.56|24532.56|24616.11|24536.11|24612.56|24532.56|10
1732434870000|2024-11-24 07:54:30|24613.63|24533.63|24613.8|24533.8|24614.52|24534.52|24613.43|24533.43|10
1732434880000|2024-11-24 07:54:40|24614.05|24534.05|24615.51|24535.51|24615.66|24535.66|24614.05|24534.05|10
1732434890000|2024-11-24 07:54:50|24615.32|24535.32|24614.2|24534.2|24615.34|24535.34|24614.2|24534.2|8
1732434900000|2024-11-24 07:55:00|24614.18|24534.18|24610.86|24530.86|24614.18|24534.18|24610.84|24530.84|10
1732434910000|2024-11-24 07:55:10|24610.13|24530.13|24607.82|24527.82|24610.13|24530.13|24606.32|24526.32|10
1732434920000|2024-11-24 07:55:20|24608.45|24528.45|24610.67|24530.67|24610.67|24530.67|24608.23|24528.23|10
1732434930000|2024-11-24 07:55:30|24611.39|24531.39|24612.36|24532.36|24612.36|24532.36|24611.39|24531.39|10
1732434940000|2024-11-24 07:55:40|24612.11|24532.11|24612.24|24532.24|24612.33|24532.33|24611.71|24531.71|10
1732434950000|2024-11-24 07:55:50|24612.2|24532.2|24609.69|24529.69|24612.27|24532.27|24609.69|24529.69|10
1732434960000|2024-11-24 07:56:00|24609.82|24529.82|24609.16|24529.16|24609.82|24529.82|24609.12|24529.12|10
1732434970000|2024-11-24 07:56:10|24609.63|24529.63|24615.33|24535.33|24616|24536|24609.63|24529.63|10
1732434980000|2024-11-24 07:56:20|24615.46|24535.46|24620.25|24540.25|24620.25|24540.25|24615.46|24535.46|10
1732434990000|2024-11-24 07:56:30|24620.78|24540.78|24617.62|24537.62|24620.78|24540.78|24616.35|24536.35|9
1732435000000|2024-11-24 07:56:40|24618.18|24538.18|24616.88|24536.88|24618.78|24538.78|24616.8|24536.8|10
1732435010000|2024-11-24 07:56:50|24617.59|24537.59|24614.36|24534.36|24617.96|24537.96|24614.27|24534.27|10
1732435020000|2024-11-24 07:57:00|24614.19|24534.19|24613.03|24533.03|24614.66|24534.66|24613.03|24533.03|10
1732435030000|2024-11-24 07:57:10|24612.58|24532.58|24614.58|24534.58|24614.58|24534.58|24612.57|24532.57|10
1732435040000|2024-11-24 07:57:20|24614.86|24534.86|24618.11|24538.11|24618.11|24538.11|24614.86|24534.86|10
1732435050000|2024-11-24 07:57:30|24618.84|24538.84|24618.49|24538.49|24619.09|24539.09|24618.49|24538.49|10
1732435060000|2024-11-24 07:57:40|24618.59|24538.59|24619.16|24539.16|24619.38|24539.38|24618.59|24538.59|10
1732435070000|2024-11-24 07:57:50|24619.22|24539.22|24619.26|24539.26|24619.78|24539.78|24619.16|24539.16|9
1732435080000|2024-11-24 07:58:00|24616.36|24536.36|24618.78|24538.78|24618.78|24538.78|24616.36|24536.36|10
1732435090000|2024-11-24 07:58:10|24618.16|24538.16|24620.3|24540.3|24620.3|24540.3|24618.16|24538.16|9
1732435100000|2024-11-24 07:58:20|24620.22|24540.22|24621.81|24541.81|24621.81|24541.81|24620.22|24540.22|10
1732435110000|2024-11-24 07:58:30|24621.79|24541.79|24645.07|24565.07|24645.07|24565.07|24621.79|24541.79|10
1732435120000|2024-11-24 07:58:40|24645.18|24565.18|24643.32|24563.32|24645.27|24565.27|24643.14|24563.14|9
1732435130000|2024-11-24 07:58:50|24643.73|24563.73|24649.8|24569.8|24649.8|24569.8|24643.73|24563.73|10
1732435140000|2024-11-24 07:59:00|24650.68|24570.68|24648.47|24568.47|24652.49|24572.49|24648.47|24568.47|10
1732435150000|2024-11-24 07:59:10|24648.56|24568.56|24651.64|24571.64|24652.66|24572.66|24648.56|24568.56|10
1732435160000|2024-11-24 07:59:20|24651.81|24571.81|24652.79|24572.79|24652.79|24572.79|24651.81|24571.81|10
1732435170000|2024-11-24 07:59:30|24653.17|24573.17|24650.35|24570.35|24653.44|24573.44|24650.35|24570.35|10
1732435180000|2024-11-24 07:59:40|24652.6|24572.6|24655.86|24575.86|24655.86|24575.86|24652.6|24572.6|10
1732435190000|2024-11-24 07:59:50|24656.24|24576.24|24657.58|24577.58|24658.6|24578.6|24656.23|24576.23|10
1732435200000|2024-11-24 08:00:00|24656.5|24576.5|24656.96|24576.96|24657.61|24577.61|24655.79|24575.79|10
1732435210000|2024-11-24 08:00:10|24655.78|24575.78|24664.47|24584.47|24664.47|24584.47|24654.72|24574.72|10
1732435220000|2024-11-24 08:00:20|24664.64|24584.64|24667.39|24587.39|24667.39|24587.39|24664.47|24584.47|10
1732435230000|2024-11-24 08:00:30|24668.66|24588.66|24673.67|24593.67|24673.67|24593.67|24668.66|24588.66|10
1732435240000|2024-11-24 08:00:40|24673.84|24593.84|24669.84|24589.84|24673.84|24593.84|24669.84|24589.84|9
1732435250000|2024-11-24 08:00:50|24669.43|24589.43|24668.39|24588.39|24669.43|24589.43|24668.39|24588.39|10
1732435260000|2024-11-24 08:01:00|24667.39|24587.39|24665.61|24585.61|24667.39|24587.39|24665.5|24585.5|9
1732435270000|2024-11-24 08:01:10|24665.85|24585.85|24668.86|24588.86|24668.86|24588.86|24665.73|24585.73|9
1732435280000|2024-11-24 08:01:20|24668.94|24588.94|24672.33|24592.33|24672.33|24592.33|24668.94|24588.94|9
1732435290000|2024-11-24 08:01:30|24672.3|24592.3|24667.32|24587.32|24673.37|24593.37|24667.16|24587.16|9
1732435300000|2024-11-24 08:01:40|24666.28|24586.28|24667.05|24587.05|24668.24|24588.24|24666.2|24586.2|10
1732435310000|2024-11-24 08:01:50|24667.81|24587.81|24671.69|24591.69|24671.69|24591.69|24667.81|24587.81|10
1732435320000|2024-11-24 08:02:00|24673.34|24593.34|24677.23|24597.23|24677.73|24597.73|24673.34|24593.34|10
1732435330000|2024-11-24 08:02:10|24678.11|24598.11|24677.43|24597.43|24678.56|24598.56|24677.43|24597.43|9
1732435340000|2024-11-24 08:02:20|24677.37|24597.37|24681.54|24601.54|24681.54|24601.54|24676.76|24596.76|8
1732435350000|2024-11-24 08:02:30|24681.63|24601.63|24684.05|24604.05|24684.44|24604.44|24681.63|24601.63|10
1732435360000|2024-11-24 08:02:40|24684.07|24604.07|24684.33|24604.33|24685.24|24605.24|24684.07|24604.07|10
1732435370000|2024-11-24 08:02:50|24684.5|24604.5|24684.77|24604.77|24684.77|24604.77|24682.11|24602.11|10
1732435380000|2024-11-24 08:03:00|24684.71|24604.71|24685.81|24605.81|24685.81|24605.81|24684.15|24604.15|10
1732435390000|2024-11-24 08:03:10|24686.15|24606.15|24683.58|24603.58|24686.23|24606.23|24682.77|24602.77|10
1732435400000|2024-11-24 08:03:20|24683.75|24603.75|24687.66|24607.66|24687.66|24607.66|24683.75|24603.75|9
1732435410000|2024-11-24 08:03:30|24687.36|24607.36|24690.16|24610.16|24690.16|24610.16|24687.36|24607.36|9
1732435420000|2024-11-24 08:03:40|24689.32|24609.32|24688.71|24608.71|24689.42|24609.42|24688.41|24608.41|10
1732435430000|2024-11-24 08:03:50|24688.64|24608.64|24684.45|24604.45|24689.24|24609.24|24684.45|24604.45|10
1732435440000|2024-11-24 08:04:00|24684.29|24604.29|24688.03|24608.03|24688.03|24608.03|24683.57|24603.57|10
1732435450000|2024-11-24 08:04:10|24688.65|24608.65|24685.63|24605.63|24689.36|24609.36|24685.63|24605.63|10
1732435460000|2024-11-24 08:04:20|24685.28|24605.28|24682.42|24602.42|24685.28|24605.28|24682.42|24602.42|9
1732435470000|2024-11-24 08:04:30|24682.26|24602.26|24682.15|24602.15|24682.69|24602.69|24681.95|24601.95|10
1732435480000|2024-11-24 08:04:40|24681.29|24601.29|24679.4|24599.4|24681.59|24601.59|24679.4|24599.4|10
1732435490000|2024-11-24 08:04:50|24679.19|24599.19|24677.53|24597.53|24679.19|24599.19|24677.53|24597.53|10
1732435500000|2024-11-24 08:05:00|24676.69|24596.69|24680.83|24600.83|24680.83|24600.83|24675.59|24595.59|10
1732435510000|2024-11-24 08:05:10|24681.11|24601.11|24686.04|24606.04|24687.85|24607.85|24681.11|24601.11|10
1732435520000|2024-11-24 08:05:20|24685.99|24605.99|24684.13|24604.13|24685.99|24605.99|24683.62|24603.62|10
1732435530000|2024-11-24 08:05:30|24683.63|24603.63|24681.96|24601.96|24684.33|24604.33|24681.96|24601.96|10
1732435540000|2024-11-24 08:05:40|24682.1|24602.1|24681.52|24601.52|24682.9|24602.9|24681.26|24601.26|10
1732435550000|2024-11-24 08:05:50|24681.32|24601.32|24683.45|24603.45|24683.45|24603.45|24681.32|24601.32|10
1732435560000|2024-11-24 08:06:00|24684.05|24604.05|24688.02|24608.02|24688.02|24608.02|24684.05|24604.05|10
1732435570000|2024-11-24 08:06:10|24688.05|24608.05|24685.85|24605.85|24688.92|24608.92|24685.85|24605.85|10
1732435580000|2024-11-24 08:06:20|24685.79|24605.79|24685.36|24605.36|24685.79|24605.79|24685.28|24605.28|10
1732435590000|2024-11-24 08:06:30|24685.71|24605.71|24684.75|24604.75|24687.71|24607.71|24684.42|24604.42|10
1732435600000|2024-11-24 08:06:40|24684.65|24604.65|24686.61|24606.61|24686.66|24606.66|24684.43|24604.43|10
1732435610000|2024-11-24 08:06:50|24687.61|24607.61|24688.71|24608.71|24689.34|24609.34|24687.61|24607.61|10
1732435620000|2024-11-24 08:07:00|24688.57|24608.57|24685.87|24605.87|24688.57|24608.57|24685.87|24605.87|10
1732435630000|2024-11-24 08:07:10|24685.7|24605.7|24684.44|24604.44|24685.7|24605.7|24684.44|24604.44|10
1732435640000|2024-11-24 08:07:20|24684.79|24604.79|24689|24609|24689|24609|24684.79|24604.79|10
1732435650000|2024-11-24 08:07:30|24689.17|24609.17|24692.63|24612.63|24692.63|24612.63|24688.53|24608.53|10
1732435660000|2024-11-24 08:07:40|24693.12|24613.12|24691.92|24611.92|24693.12|24613.12|24691.55|24611.55|10
1732435670000|2024-11-24 08:07:50|24691.43|24611.43|24694.81|24614.81|24694.81|24614.81|24691.43|24611.43|10
1732435680000|2024-11-24 08:08:00|24695.4|24615.4|24697.18|24617.18|24698.07|24618.07|24695.4|24615.4|10
1732435690000|2024-11-24 08:08:10|24696.67|24616.67|24697.41|24617.41|24698.39|24618.39|24696.32|24616.32|10
1732435700000|2024-11-24 08:08:20|24695.37|24615.37|24695.67|24615.67|24697.17|24617.17|24694.71|24614.71|10
1732435710000|2024-11-24 08:08:30|24695.3|24615.3|24693.41|24613.41|24695.3|24615.3|24693.41|24613.41|10
1732435720000|2024-11-24 08:08:40|24693.33|24613.33|24691.06|24611.06|24693.33|24613.33|24691.06|24611.06|10
1732435730000|2024-11-24 08:08:50|24691|24611|24690.92|24610.92|24692.15|24612.15|24690.92|24610.92|10
1732435740000|2024-11-24 08:09:00|24690.65|24610.65|24691.85|24611.85|24691.85|24611.85|24690.43|24610.43|10
1732435750000|2024-11-24 08:09:10|24692.46|24612.46|24692.61|24612.61|24694.09|24614.09|24692.46|24612.46|10
1732435760000|2024-11-24 08:09:20|24692.14|24612.14|24686.76|24606.76|24692.14|24612.14|24686.76|24606.76|10
1732435770000|2024-11-24 08:09:30|24686.08|24606.08|24685.6|24605.6|24686.89|24606.89|24685.6|24605.6|10
1732435780000|2024-11-24 08:09:40|24685.42|24605.42|24686.87|24606.87|24686.87|24606.87|24683.97|24603.97|10
1732435790000|2024-11-24 08:09:50|24686.9|24606.9|24683.74|24603.74|24687.78|24607.78|24683.74|24603.74|10
1732435800000|2024-11-24 08:10:00|24682.95|24602.95|24675.82|24595.82|24682.95|24602.95|24675.82|24595.82|10
1732435810000|2024-11-24 08:10:10|24675.33|24595.33|24681.95|24601.95|24681.95|24601.95|24675.22|24595.22|10
1732435820000|2024-11-24 08:10:20|24683.06|24603.06|24681.45|24601.45|24684.69|24604.69|24681.37|24601.37|10
1732435830000|2024-11-24 08:10:30|24681.41|24601.41|24680.87|24600.87|24681.95|24601.95|24680.59|24600.59|10
1732435840000|2024-11-24 08:10:40|24679.75|24599.75|24676.07|24596.07|24679.75|24599.75|24675.02|24595.02|10
1732435850000|2024-11-24 08:10:50|24676.02|24596.02|24674.35|24594.35|24676.02|24596.02|24674.31|24594.31|10
1732435860000|2024-11-24 08:11:00|24674.59|24594.59|24676.7|24596.7|24676.7|24596.7|24674.59|24594.59|10
1732435870000|2024-11-24 08:11:10|24676.48|24596.48|24674.42|24594.42|24676.48|24596.48|24674.42|24594.42|10
1732435880000|2024-11-24 08:11:20|24673.46|24593.46|24673.01|24593.01|24673.6|24593.6|24672.78|24592.78|10
1732435890000|2024-11-24 08:11:30|24672.92|24592.92|24673.21|24593.21|24674.7|24594.7|24672.91|24592.91|10
1732435900000|2024-11-24 08:11:40|24673.22|24593.22|24671.38|24591.38|24673.22|24593.22|24670.33|24590.33|10
1732435910000|2024-11-24 08:11:50|24670.69|24590.69|24672.35|24592.35|24672.35|24592.35|24670.32|24590.32|10
1732435920000|2024-11-24 08:12:00|24672.54|24592.54|24680.12|24600.12|24680.12|24600.12|24672.54|24592.54|10
1732435930000|2024-11-24 08:12:10|24679.96|24599.96|24676.89|24596.89|24679.96|24599.96|24676.89|24596.89|10
1732435940000|2024-11-24 08:12:20|24676.56|24596.56|24675.05|24595.05|24676.56|24596.56|24674.15|24594.15|10
1732435950000|2024-11-24 08:12:30|24675.43|24595.43|24679.44|24599.44|24679.44|24599.44|24675.43|24595.43|10
1732435960000|2024-11-24 08:12:40|24680.23|24600.23|24675.73|24595.73|24680.58|24600.58|24675.73|24595.73|10
1732435970000|2024-11-24 08:12:50|24675.61|24595.61|24670.09|24590.09|24675.61|24595.61|24670.09|24590.09|10
1732435980000|2024-11-24 08:13:00|24671.29|24591.29|24678.24|24598.24|24678.24|24598.24|24671.08|24591.08|10
1732435990000|2024-11-24 08:13:10|24678.88|24598.88|24675.44|24595.44|24678.88|24598.88|24674.71|24594.71|10
1732436000000|2024-11-24 08:13:20|24675.16|24595.16|24678|24598|24678|24598|24674.79|24594.79|10
1732436010000|2024-11-24 08:13:30|24678.24|24598.24|24680.97|24600.97|24680.97|24600.97|24678.24|24598.24|10
1732436020000|2024-11-24 08:13:40|24682.42|24602.42|24679.93|24599.93|24682.68|24602.68|24679.93|24599.93|10
1732436030000|2024-11-24 08:13:50|24680.21|24600.21|24681.33|24601.33|24681.33|24601.33|24678.61|24598.61|10
1732436040000|2024-11-24 08:14:00|24680.8|24600.8|24673.98|24593.98|24680.8|24600.8|24673.98|24593.98|10
1732436050000|2024-11-24 08:14:10|24673.64|24593.64|24676.83|24596.83|24677.03|24597.03|24673.64|24593.64|10
1732436060000|2024-11-24 08:14:20|24676.82|24596.82|24674.16|24594.16|24677.14|24597.14|24674.04|24594.04|10
1732436070000|2024-11-24 08:14:30|24673.93|24593.93|24675.82|24595.82|24677.15|24597.15|24673.93|24593.93|9
1732436080000|2024-11-24 08:14:40|24675.41|24595.41|24676.8|24596.8|24677.04|24597.04|24675.41|24595.41|10
1732436090000|2024-11-24 08:14:50|24676.84|24596.84|24677.6|24597.6|24677.6|24597.6|24676.02|24596.02|10
1732436100000|2024-11-24 08:15:00|24677.81|24597.81|24679.24|24599.24|24679.24|24599.24|24677.81|24597.81|10
1732436110000|2024-11-24 08:15:10|24680.78|24600.78|24684.79|24604.79|24684.79|24604.79|24680.78|24600.78|9
1732436120000|2024-11-24 08:15:20|24684.76|24604.76|24686.61|24606.61|24686.95|24606.95|24683.98|24603.98|10
1732436130000|2024-11-24 08:15:30|24688.83|24608.83|24694.16|24614.16|24694.47|24614.47|24688.83|24608.83|10
1732436140000|2024-11-24 08:15:40|24695.14|24615.14|24703.22|24623.22|24703.69|24623.69|24695.14|24615.14|10
1732436150000|2024-11-24 08:15:50|24703.02|24623.02|24696.22|24616.22|24703.78|24623.78|24696.22|24616.22|10
1732436160000|2024-11-24 08:16:00|24695.65|24615.65|24697.46|24617.46|24697.46|24617.46|24695.06|24615.06|10
1732436170000|2024-11-24 08:16:10|24699.17|24619.17|24703.57|24623.57|24703.57|24623.57|24698.13|24618.13|10
1732436180000|2024-11-24 08:16:20|24702.83|24622.83|24710.52|24630.52|24710.52|24630.52|24702.72|24622.72|10
1732436190000|2024-11-24 08:16:30|24710.76|24630.76|24710.09|24630.09|24710.76|24630.76|24709.45|24629.45|10
1732436200000|2024-11-24 08:16:40|24710.32|24630.32|24705.25|24625.25|24710.36|24630.36|24705.2|24625.2|10
1732436210000|2024-11-24 08:16:50|24705.02|24625.02|24706.74|24626.74|24706.74|24626.74|24704.8|24624.8|10
1732436220000|2024-11-24 08:17:00|24708.59|24628.59|24712.51|24632.51|24712.51|24632.51|24707.73|24627.73|10
1732436230000|2024-11-24 08:17:10|24712.66|24632.66|24713.51|24633.51|24713.51|24633.51|24711.51|24631.51|9
1732436240000|2024-11-24 08:17:20|24713.37|24633.37|24710|24630|24713.42|24633.42|24710|24630|10
1732436250000|2024-11-24 08:17:30|24709.91|24629.91|24710.55|24630.55|24713.45|24633.45|24709.91|24629.91|10
1732436260000|2024-11-24 08:17:40|24710.57|24630.57|24707.83|24627.83|24710.57|24630.57|24706.91|24626.91|10
1732436270000|2024-11-24 08:17:50|24708.08|24628.08|24706.41|24626.41|24708.83|24628.83|24705.75|24625.75|10
1732436280000|2024-11-24 08:18:00|24705.74|24625.74|24706.49|24626.49|24707.58|24627.58|24705.61|24625.61|10
1732436290000|2024-11-24 08:18:10|24706.16|24626.16|24702.4|24622.4|24706.16|24626.16|24702.4|24622.4|10
1732436300000|2024-11-24 08:18:20|24702.65|24622.65|24709.46|24629.46|24709.74|24629.74|24702.65|24622.65|10
1732436310000|2024-11-24 08:18:30|24708.78|24628.78|24705.42|24625.42|24708.78|24628.78|24705.42|24625.42|10
1732436320000|2024-11-24 08:18:40|24704.9|24624.9|24704.15|24624.15|24704.95|24624.95|24703.79|24623.79|9
1732436330000|2024-11-24 08:18:50|24704.12|24624.12|24702.94|24622.94|24704.15|24624.15|24702.91|24622.91|9
1732436340000|2024-11-24 08:19:00|24702.88|24622.88|24704.26|24624.26|24704.67|24624.67|24701.42|24621.42|10
1732436350000|2024-11-24 08:19:10|24704.34|24624.34|24699.9|24619.9|24704.72|24624.72|24699.9|24619.9|10
1732436360000|2024-11-24 08:19:20|24699.45|24619.45|24702.61|24622.61|24702.85|24622.85|24698.91|24618.91|10
1732436370000|2024-11-24 08:19:30|24702.78|24622.78|24698.61|24618.61|24703.03|24623.03|24698.61|24618.61|10
1732436380000|2024-11-24 08:19:40|24698.54|24618.54|24699.49|24619.49|24700.03|24620.03|24698.18|24618.18|9
1732436390000|2024-11-24 08:19:50|24700.46|24620.46|24703.29|24623.29|24703.41|24623.41|24700.46|24620.46|9
1732436400000|2024-11-24 08:20:00|24703.24|24623.24|24703.75|24623.75|24703.75|24623.75|24701.16|24621.16|10
1732436410000|2024-11-24 08:20:10|24703.49|24623.49|24702.33|24622.33|24704.83|24624.83|24702.33|24622.33|10
1732436420000|2024-11-24 08:20:20|24701.96|24621.96|24700.42|24620.42|24702.21|24622.21|24699.79|24619.79|10
1732436430000|2024-11-24 08:20:30|24699.78|24619.78|24696.05|24616.05|24700.04|24620.04|24696.05|24616.05|10
1732436440000|2024-11-24 08:20:40|24696.09|24616.09|24694.28|24614.28|24696.47|24616.47|24694.28|24614.28|10
1732436450000|2024-11-24 08:20:50|24694.13|24614.13|24693.6|24613.6|24694.13|24614.13|24692.89|24612.89|10
1732436460000|2024-11-24 08:21:00|24693.52|24613.52|24689.64|24609.64|24694.41|24614.41|24689.52|24609.52|10
1732436470000|2024-11-24 08:21:10|24687.29|24607.29|24684.24|24604.24|24687.3|24607.3|24684.24|24604.24|10
1732436480000|2024-11-24 08:21:20|24684.19|24604.19|24688.04|24608.04|24688.05|24608.05|24682.69|24602.69|10
1732436490000|2024-11-24 08:21:30|24688.27|24608.27|24685.32|24605.32|24688.27|24608.27|24685.32|24605.32|10
1732436500000|2024-11-24 08:21:40|24685.51|24605.51|24686.93|24606.93|24687.28|24607.28|24685.51|24605.51|10
1732436510000|2024-11-24 08:21:50|24684.81|24604.81|24675.6|24595.6|24684.81|24604.81|24675.6|24595.6|10
1732436520000|2024-11-24 08:22:00|24676.06|24596.06|24666.85|24586.85|24676.06|24596.06|24666.85|24586.85|10
1732436530000|2024-11-24 08:22:10|24667.17|24587.17|24666.03|24586.03|24667.21|24587.21|24665.75|24585.75|10
1732436540000|2024-11-24 08:22:20|24666.24|24586.24|24664.48|24584.48|24666.24|24586.24|24661.53|24581.53|10
1732436550000|2024-11-24 08:22:30|24664.61|24584.61|24664.16|24584.16|24665.15|24585.15|24664|24584|10
1732436560000|2024-11-24 08:22:40|24663.54|24583.54|24667.43|24587.43|24667.43|24587.43|24663.49|24583.49|10
1732436570000|2024-11-24 08:22:50|24667.44|24587.44|24666.22|24586.22|24667.66|24587.66|24666.22|24586.22|10
1732436580000|2024-11-24 08:23:00|24666.5|24586.5|24660.35|24580.35|24666.5|24586.5|24660.35|24580.35|9
1732436590000|2024-11-24 08:23:10|24659.37|24579.37|24654.76|24574.76|24659.37|24579.37|24654.76|24574.76|10
1732436600000|2024-11-24 08:23:20|24654.86|24574.86|24649.84|24569.84|24654.86|24574.86|24649.84|24569.84|10
1732436610000|2024-11-24 08:23:30|24649.98|24569.98|24649.98|24569.98|24649.98|24569.98|24649.1|24569.1|8
1732436620000|2024-11-24 08:23:40|24650.33|24570.33|24653.81|24573.81|24654.15|24574.15|24649.8|24569.8|10
1732436630000|2024-11-24 08:23:50|24653.05|24573.05|24655.06|24575.06|24655.06|24575.06|24653.05|24573.05|10
1732436640000|2024-11-24 08:24:00|24654.87|24574.87|24655.55|24575.55|24656.17|24576.17|24654.71|24574.71|10
1732436650000|2024-11-24 08:24:10|24655.43|24575.43|24655.29|24575.29|24655.43|24575.43|24654.01|24574.01|10
1732436660000|2024-11-24 08:24:20|24658.05|24578.05|24658.62|24578.62|24659.56|24579.56|24657.98|24577.98|10
1732436670000|2024-11-24 08:24:30|24659.18|24579.18|24657.05|24577.05|24659.37|24579.37|24657.05|24577.05|10
1732436680000|2024-11-24 08:24:40|24656.44|24576.44|24659.71|24579.71|24659.71|24579.71|24655.32|24575.32|10
1732436690000|2024-11-24 08:24:50|24660.91|24580.91|24660.96|24580.96|24662.1|24582.1|24660.88|24580.88|10
1732436700000|2024-11-24 08:25:00|24660.54|24580.54|24660.52|24580.52|24660.83|24580.83|24659.27|24579.27|10
1732436710000|2024-11-24 08:25:10|24660.76|24580.76|24661.4|24581.4|24661.91|24581.91|24660.76|24580.76|10
1732436720000|2024-11-24 08:25:20|24660.46|24580.46|24659.18|24579.18|24660.75|24580.75|24658.78|24578.78|10
1732436730000|2024-11-24 08:25:30|24658.52|24578.52|24658.1|24578.1|24658.74|24578.74|24657.34|24577.34|10
1732436740000|2024-11-24 08:25:40|24658.17|24578.17|24661.17|24581.17|24661.17|24581.17|24658.17|24578.17|10
1732436750000|2024-11-24 08:25:50|24661.8|24581.8|24661.83|24581.83|24662.27|24582.27|24660.32|24580.32|10
1732436760000|2024-11-24 08:26:00|24662.32|24582.32|24663.89|24583.89|24665.92|24585.92|24662.32|24582.32|10
1732436770000|2024-11-24 08:26:10|24664.1|24584.1|24664.28|24584.28|24665.43|24585.43|24664.1|24584.1|10
1732436780000|2024-11-24 08:26:20|24665.57|24585.57|24668.24|24588.24|24668.3|24588.3|24665.57|24585.57|10
1732436790000|2024-11-24 08:26:30|24668.78|24588.78|24669.1|24589.1|24669.1|24589.1|24667.26|24587.26|9
1732436800000|2024-11-24 08:26:40|24669.65|24589.65|24670.47|24590.47|24670.69|24590.69|24669.65|24589.65|10
1732436810000|2024-11-24 08:26:50|24672.2|24592.2|24671.75|24591.75|24673.07|24593.07|24671.75|24591.75|9
1732436820000|2024-11-24 08:27:00|24672.07|24592.07|24674.88|24594.88|24675.46|24595.46|24672.07|24592.07|10
1732436830000|2024-11-24 08:27:10|24674.76|24594.76|24673.71|24593.71|24675.52|24595.52|24673.43|24593.43|10
1732436840000|2024-11-24 08:27:20|24673.26|24593.26|24665.39|24585.39|24673.26|24593.26|24665.39|24585.39|10
1732436850000|2024-11-24 08:27:30|24664.87|24584.87|24667.47|24587.47|24667.47|24587.47|24664.74|24584.74|10
1732436860000|2024-11-24 08:27:40|24667.66|24587.66|24667.17|24587.17|24668.01|24588.01|24666.7|24586.7|9
1732436870000|2024-11-24 08:27:50|24667.33|24587.33|24666.38|24586.38|24667.33|24587.33|24666.38|24586.38|10
1732436880000|2024-11-24 08:28:00|24666.03|24586.03|24661.42|24581.42|24666.03|24586.03|24661.42|24581.42|10
1732436890000|2024-11-24 08:28:10|24659.66|24579.66|24657.63|24577.63|24659.66|24579.66|24656.96|24576.96|10
1732436900000|2024-11-24 08:28:20|24657.71|24577.71|24656.15|24576.15|24657.71|24577.71|24655.88|24575.88|10
1732436910000|2024-11-24 08:28:30|24657.46|24577.46|24660.95|24580.95|24661.05|24581.05|24657.46|24577.46|10
1732436920000|2024-11-24 08:28:40|24660.3|24580.3|24654.17|24574.17|24660.3|24580.3|24654.17|24574.17|10
1732436930000|2024-11-24 08:28:50|24654.66|24574.66|24647.18|24567.18|24654.66|24574.66|24647.18|24567.18|10
1732436940000|2024-11-24 08:29:00|24646.45|24566.45|24645.91|24565.91|24646.87|24566.87|24645.21|24565.21|10
1732436950000|2024-11-24 08:29:10|24646.15|24566.15|24647.12|24567.12|24647.89|24567.89|24646.02|24566.02|10
1732436960000|2024-11-24 08:29:20|24647.22|24567.22|24649.68|24569.68|24649.68|24569.68|24647.06|24567.06|10
1732436970000|2024-11-24 08:29:30|24650.13|24570.13|24650.6|24570.6|24651.22|24571.22|24650.02|24570.02|10
1732436980000|2024-11-24 08:29:40|24650.57|24570.57|24648.55|24568.55|24650.79|24570.79|24648.55|24568.55|10
1732436990000|2024-11-24 08:29:50|24648.48|24568.48|24646.84|24566.84|24648.8|24568.8|24646.84|24566.84|10
1732437000000|2024-11-24 08:30:00|24646.28|24566.28|24647.58|24567.58|24648.43|24568.43|24646.06|24566.06|10
1732437010000|2024-11-24 08:30:10|24647.25|24567.25|24636.77|24556.77|24647.25|24567.25|24636.77|24556.77|10
1732437020000|2024-11-24 08:30:20|24635.13|24555.13|24628.29|24548.29|24635.18|24555.18|24628.29|24548.29|10
1732437030000|2024-11-24 08:30:30|24628.83|24548.83|24626.64|24546.64|24629.18|24549.18|24626.64|24546.64|10
1732437040000|2024-11-24 08:30:40|24625.97|24545.97|24619.15|24539.15|24625.97|24545.97|24618.59|24538.59|10
1732437050000|2024-11-24 08:30:50|24618.87|24538.87|24611.29|24531.29|24618.87|24538.87|24611.29|24531.29|10
1732437060000|2024-11-24 08:31:00|24610.31|24530.31|24612|24532|24612|24532|24610.31|24530.31|10
1732437070000|2024-11-24 08:31:10|24611.34|24531.34|24612.88|24532.88|24614.1|24534.1|24611.34|24531.34|10
1732437080000|2024-11-24 08:31:20|24612.43|24532.43|24606.32|24526.32|24612.43|24532.43|24606.32|24526.32|10
1732437090000|2024-11-24 08:31:30|24604.38|24524.38|24596.15|24516.15|24604.38|24524.38|24596.15|24516.15|9
1732437100000|2024-11-24 08:31:40|24597.56|24517.56|24602.64|24522.64|24602.84|24522.84|24597.48|24517.48|10
1732437110000|2024-11-24 08:31:50|24602.57|24522.57|24599.05|24519.05|24602.59|24522.59|24599.05|24519.05|9
1732437120000|2024-11-24 08:32:00|24598.39|24518.39|24605.03|24525.03|24605.03|24525.03|24598.24|24518.24|10
1732437130000|2024-11-24 08:32:10|24604.93|24524.93|24603.53|24523.53|24605.97|24525.97|24603.4|24523.4|10
1732437140000|2024-11-24 08:32:20|24603.04|24523.04|24606.6|24526.6|24606.6|24526.6|24602.22|24522.22|10
1732437150000|2024-11-24 08:32:30|24607.68|24527.68|24607.78|24527.78|24609.39|24529.39|24607.27|24527.27|10
1732437160000|2024-11-24 08:32:40|24608.47|24528.47|24610.77|24530.77|24611.63|24531.63|24608.47|24528.47|9
1732437170000|2024-11-24 08:32:50|24611.57|24531.57|24613.22|24533.22|24613.4|24533.4|24611.57|24531.57|10
1732437180000|2024-11-24 08:33:00|24613.63|24533.63|24608.86|24528.86|24615.13|24535.13|24608.86|24528.86|10
1732437190000|2024-11-24 08:33:10|24607.99|24527.99|24606.54|24526.54|24608.08|24528.08|24606.54|24526.54|10
1732437200000|2024-11-24 08:33:20|24605.6|24525.6|24602.98|24522.98|24605.6|24525.6|24602.65|24522.65|10
1732437210000|2024-11-24 08:33:30|24602.48|24522.48|24601.36|24521.36|24602.48|24522.48|24600.9|24520.9|10
1732437220000|2024-11-24 08:33:40|24601.26|24521.26|24604.02|24524.02|24604.05|24524.05|24601.26|24521.26|10
1732437230000|2024-11-24 08:33:50|24604.12|24524.12|24601.36|24521.36|24604.12|24524.12|24600.96|24520.96|10
1732437240000|2024-11-24 08:34:00|24602.16|24522.16|24604.08|24524.08|24604.08|24524.08|24602.06|24522.06|10
1732437250000|2024-11-24 08:34:10|24603.65|24523.65|24597.44|24517.44|24603.65|24523.65|24597.44|24517.44|9
1732437260000|2024-11-24 08:34:20|24596.24|24516.24|24587.42|24507.42|24596.24|24516.24|24587.42|24507.42|10
1732437270000|2024-11-24 08:34:30|24587.39|24507.39|24588.25|24508.25|24589.66|24509.66|24587.39|24507.39|10
1732437280000|2024-11-24 08:34:40|24588.04|24508.04|24589.07|24509.07|24589.1|24509.1|24587.61|24507.61|10
1732437290000|2024-11-24 08:34:50|24586.16|24506.16|24593.16|24513.16|24593.16|24513.16|24586.16|24506.16|10
1732437300000|2024-11-24 08:35:00|24593.84|24513.84|24589.91|24509.91|24596.33|24516.33|24589.91|24509.91|10
1732437310000|2024-11-24 08:35:10|24590.82|24510.82|24597.21|24517.21|24597.21|24517.21|24590.3|24510.3|10
1732437320000|2024-11-24 08:35:20|24597.87|24517.87|24597.09|24517.09|24598.24|24518.24|24597.09|24517.09|9
1732437330000|2024-11-24 08:35:30|24596.75|24516.75|24596.46|24516.46|24597.29|24517.29|24596.34|24516.34|10
1732437340000|2024-11-24 08:35:40|24596.65|24516.65|24599.88|24519.88|24599.88|24519.88|24596.65|24516.65|10
1732437350000|2024-11-24 08:35:50|24600.22|24520.22|24600.05|24520.05|24601.56|24521.56|24599.75|24519.75|10
1732437360000|2024-11-24 08:36:00|24599.6|24519.6|24602.79|24522.79|24602.79|24522.79|24599.03|24519.03|10
1732437370000|2024-11-24 08:36:10|24603.64|24523.64|24601.37|24521.37|24605.32|24525.32|24601.31|24521.31|10
1732437380000|2024-11-24 08:36:20|24601.26|24521.26|24602.85|24522.85|24603.77|24523.77|24601.26|24521.26|10
1732437390000|2024-11-24 08:36:30|24603.38|24523.38|24606.84|24526.84|24606.84|24526.84|24603.3|24523.3|10
1732437400000|2024-11-24 08:36:40|24606.95|24526.95|24609.88|24529.88|24610.06|24530.06|24606.95|24526.95|10
1732437410000|2024-11-24 08:36:50|24609.78|24529.78|24608.33|24528.33|24610.06|24530.06|24608.33|24528.33|8
1732437420000|2024-11-24 08:37:00|24608.19|24528.19|24610.82|24530.82|24610.82|24530.82|24608.19|24528.19|10
1732437430000|2024-11-24 08:37:10|24611.34|24531.34|24615.43|24535.43|24615.43|24535.43|24610.11|24530.11|10
1732437440000|2024-11-24 08:37:20|24615.8|24535.8|24623.58|24543.58|24623.58|24543.58|24615.8|24535.8|10
1732437450000|2024-11-24 08:37:30|24623.59|24543.59|24625.79|24545.79|24625.79|24545.79|24623.59|24543.59|10
1732437460000|2024-11-24 08:37:40|24625.81|24545.81|24627.47|24547.47|24627.47|24547.47|24624.93|24544.93|10
1732437470000|2024-11-24 08:37:50|24627.6|24547.6|24627.47|24547.47|24627.6|24547.6|24626.31|24546.31|9
1732437480000|2024-11-24 08:38:00|24627.74|24547.74|24623.47|24543.47|24627.85|24547.85|24623.38|24543.38|10
1732437490000|2024-11-24 08:38:10|24623.93|24543.93|24624.18|24544.18|24624.18|24544.18|24622.96|24542.96|10
1732437500000|2024-11-24 08:38:20|24624.26|24544.26|24626.83|24546.83|24626.83|24546.83|24623.6|24543.6|10
1732437510000|2024-11-24 08:38:30|24627.46|24547.46|24624.99|24544.99|24627.62|24547.62|24624.48|24544.48|10
1732437520000|2024-11-24 08:38:40|24626.01|24546.01|24626.66|24546.66|24626.66|24546.66|24624.02|24544.02|10
1732437530000|2024-11-24 08:38:50|24626.35|24546.35|24621.25|24541.25|24626.35|24546.35|24621.25|24541.25|10
1732437540000|2024-11-24 08:39:00|24620.28|24540.28|24616.73|24536.73|24620.28|24540.28|24616.38|24536.38|10
1732437550000|2024-11-24 08:39:10|24616.53|24536.53|24618.75|24538.75|24618.75|24538.75|24615.91|24535.91|10
1732437560000|2024-11-24 08:39:20|24618.97|24538.97|24618.04|24538.04|24619.51|24539.51|24618.04|24538.04|10
1732437570000|2024-11-24 08:39:30|24617.7|24537.7|24617.91|24537.91|24619.14|24539.14|24617.7|24537.7|10
1732437580000|2024-11-24 08:39:40|24617.96|24537.96|24618|24538|24618.33|24538.33|24617.25|24537.25|10
1732437590000|2024-11-24 08:39:50|24618.03|24538.03|24618.83|24538.83|24618.99|24538.99|24617.54|24537.54|9
1732437600000|2024-11-24 08:40:00|24619.46|24539.46|24617.93|24537.93|24619.99|24539.99|24617.91|24537.91|8
1732437610000|2024-11-24 08:40:10|24617.94|24537.94|24619.37|24539.37|24619.37|24539.37|24617.23|24537.23|9
1732437620000|2024-11-24 08:40:20|24619.91|24539.91|24618.97|24538.97|24620.33|24540.33|24618.97|24538.97|10
1732437630000|2024-11-24 08:40:30|24619|24539|24617.7|24537.7|24620.31|24540.31|24617.7|24537.7|10
1732437640000|2024-11-24 08:40:40|24617.5|24537.5|24615.33|24535.33|24617.79|24537.79|24615.33|24535.33|10
1732437650000|2024-11-24 08:40:50|24614.64|24534.64|24611.1|24531.1|24614.64|24534.64|24611.1|24531.1|9
1732437660000|2024-11-24 08:41:00|24610.38|24530.38|24608.39|24528.39|24610.38|24530.38|24606.73|24526.73|10
1732437670000|2024-11-24 08:41:10|24607.99|24527.99|24603.85|24523.85|24608.13|24528.13|24603.85|24523.85|10
1732437680000|2024-11-24 08:41:20|24602.89|24522.89|24600|24520|24602.89|24522.89|24599.26|24519.26|10
1732437690000|2024-11-24 08:41:30|24599.53|24519.53|24597.35|24517.35|24599.68|24519.68|24597.31|24517.31|10
1732437700000|2024-11-24 08:41:40|24598.4|24518.4|24604.39|24524.39|24604.39|24524.39|24598.4|24518.4|10
1732437710000|2024-11-24 08:41:50|24605.41|24525.41|24612.96|24532.96|24613.81|24533.81|24605.41|24525.41|10
1732437720000|2024-11-24 08:42:00|24613.19|24533.19|24620.37|24540.37|24620.64|24540.64|24613.19|24533.19|10
1732437730000|2024-11-24 08:42:10|24620.5|24540.5|24615.46|24535.46|24620.5|24540.5|24615.46|24535.46|10
1732437740000|2024-11-24 08:42:20|24616.14|24536.14|24614.45|24534.45|24616.26|24536.26|24614.06|24534.06|10
1732437750000|2024-11-24 08:42:30|24614.25|24534.25|24614.64|24534.64|24616|24536|24614.17|24534.17|10
1732437760000|2024-11-24 08:42:40|24615.06|24535.06|24607.29|24527.29|24615.06|24535.06|24603.55|24523.55|10
1732437770000|2024-11-24 08:42:50|24607.74|24527.74|24606.36|24526.36|24608.25|24528.25|24605.88|24525.88|10
1732437780000|2024-11-24 08:43:00|24606.34|24526.34|24602.59|24522.59|24606.34|24526.34|24602.59|24522.59|10
1732437790000|2024-11-24 08:43:10|24602.34|24522.34|24598.33|24518.33|24602.34|24522.34|24598.33|24518.33|10
1732437800000|2024-11-24 08:43:20|24597.95|24517.95|24589.95|24509.95|24597.95|24517.95|24589.95|24509.95|10
1732437810000|2024-11-24 08:43:30|24589.59|24509.59|24584.25|24504.25|24589.59|24509.59|24584.13|24504.13|10
1732437820000|2024-11-24 08:43:40|24584.07|24504.07|24578.11|24498.11|24584.07|24504.07|24577.86|24497.86|10
1732437830000|2024-11-24 08:43:50|24578.68|24498.68|24579.03|24499.03|24579.81|24499.81|24578.68|24498.68|9
1732437840000|2024-11-24 08:44:00|24577.5|24497.5|24577.92|24497.92|24577.92|24497.92|24576.9|24496.9|10
1732437850000|2024-11-24 08:44:10|24577.9|24497.9|24579.52|24499.52|24579.56|24499.56|24577.9|24497.9|10
1732437860000|2024-11-24 08:44:20|24579.53|24499.53|24578.83|24498.83|24579.87|24499.87|24576.89|24496.89|10
1732437870000|2024-11-24 08:44:30|24578.68|24498.68|24570.81|24490.81|24581.02|24501.02|24570.81|24490.81|10
1732437880000|2024-11-24 08:44:40|24570.79|24490.79|24569.74|24489.74|24571.08|24491.08|24569.74|24489.74|10
1732437890000|2024-11-24 08:44:50|24569.77|24489.77|24570.16|24490.16|24570.16|24490.16|24568.72|24488.72|10
1732437900000|2024-11-24 08:45:00|24569.76|24489.76|24568|24488|24571.21|24491.21|24567.61|24487.61|10
1732437910000|2024-11-24 08:45:10|24568.32|24488.32|24569.07|24489.07|24571.22|24491.22|24568.32|24488.32|10
1732437920000|2024-11-24 08:45:20|24569.58|24489.58|24575.13|24495.13|24575.13|24495.13|24569.58|24489.58|10
1732437930000|2024-11-24 08:45:30|24577.04|24497.04|24583.7|24503.7|24583.7|24503.7|24576.42|24496.42|10
1732437940000|2024-11-24 08:45:40|24583.95|24503.95|24585.49|24505.49|24585.49|24505.49|24582.92|24502.92|10
1732437950000|2024-11-24 08:45:50|24585.44|24505.44|24586.32|24506.32|24586.32|24506.32|24584.57|24504.57|10
1732437960000|2024-11-24 08:46:00|24586.89|24506.89|24589.43|24509.43|24589.43|24509.43|24586.89|24506.89|10
1732437970000|2024-11-24 08:46:10|24590.26|24510.26|24589.84|24509.84|24591.7|24511.7|24589.84|24509.84|10
1732437980000|2024-11-24 08:46:20|24589.6|24509.6|24587.01|24507.01|24589.6|24509.6|24587.01|24507.01|10
1732437990000|2024-11-24 08:46:30|24586.89|24506.89|24594.29|24514.29|24595.57|24515.57|24586.76|24506.76|10
1732438000000|2024-11-24 08:46:40|24594.1|24514.1|24598.52|24518.52|24598.52|24518.52|24594.1|24514.1|10
1732438010000|2024-11-24 08:46:50|24599.36|24519.36|24602.19|24522.19|24602.24|24522.24|24599.36|24519.36|10
1732438020000|2024-11-24 08:47:00|24602.66|24522.66|24602.25|24522.25|24602.66|24522.66|24600.95|24520.95|10
1732438030000|2024-11-24 08:47:10|24601.13|24521.13|24597.36|24517.36|24601.13|24521.13|24597.36|24517.36|10
1732438040000|2024-11-24 08:47:20|24597.07|24517.07|24593.89|24513.89|24597.07|24517.07|24593.89|24513.89|9
1732438050000|2024-11-24 08:47:30|24594.46|24514.46|24591.87|24511.87|24594.46|24514.46|24591.26|24511.26|10
1732438060000|2024-11-24 08:47:40|24590.46|24510.46|24591.07|24511.07|24591.75|24511.75|24589.94|24509.94|10
1732438070000|2024-11-24 08:47:50|24591.24|24511.24|24581.74|24501.74|24591.24|24511.24|24581.74|24501.74|10
1732438080000|2024-11-24 08:48:00|24581.03|24501.03|24584.27|24504.27|24584.27|24504.27|24581.03|24501.03|10
1732438090000|2024-11-24 08:48:10|24584.03|24504.03|24580.4|24500.4|24584.83|24504.83|24580.4|24500.4|10
1732438100000|2024-11-24 08:48:20|24579.97|24499.97|24574.65|24494.65|24579.97|24499.97|24574.65|24494.65|10
1732438110000|2024-11-24 08:48:30|24574.45|24494.45|24558.69|24478.69|24574.45|24494.45|24558.69|24478.69|10
1732438120000|2024-11-24 08:48:40|24558.54|24478.54|24550.65|24470.65|24558.54|24478.54|24550.65|24470.65|10
1732438130000|2024-11-24 08:48:50|24549.48|24469.48|24544.1|24464.1|24549.48|24469.48|24544.1|24464.1|10
1732438140000|2024-11-24 08:49:00|24542.72|24462.72|24533.89|24453.89|24542.72|24462.72|24533.88|24453.88|10
1732438150000|2024-11-24 08:49:10|24533.7|24453.7|24529.85|24449.85|24533.7|24453.7|24529.85|24449.85|10
1732438160000|2024-11-24 08:49:20|24528.86|24448.86|24528.83|24448.83|24528.86|24448.86|24526.77|24446.77|10
1732438170000|2024-11-24 08:49:30|24529.21|24449.21|24527.22|24447.22|24529.3|24449.3|24527.22|24447.22|10
1732438180000|2024-11-24 08:49:40|24527.89|24447.89|24526.46|24446.46|24527.89|24447.89|24525.88|24445.88|9
1732438190000|2024-11-24 08:49:50|24527.43|24447.43|24525.75|24445.75|24528.01|24448.01|24525.75|24445.75|10
1732438200000|2024-11-24 08:50:00|24526.43|24446.43|24523|24443|24526.43|24446.43|24523|24443|10
1732438210000|2024-11-24 08:50:10|24521.17|24441.17|24509.54|24429.54|24521.17|24441.17|24509.54|24429.54|10
1732438220000|2024-11-24 08:50:20|24509.73|24429.73|24508.13|24428.13|24511.24|24431.24|24507.46|24427.46|10
1732438230000|2024-11-24 08:50:30|24508.1|24428.1|24513.03|24433.03|24513.03|24433.03|24507.68|24427.68|10
1732438240000|2024-11-24 08:50:40|24511.65|24431.65|24514.38|24434.38|24514.38|24434.38|24510.03|24430.03|10
1732438250000|2024-11-24 08:50:50|24513.9|24433.9|24505.14|24425.14|24513.9|24433.9|24504.39|24424.39|10
1732438260000|2024-11-24 08:51:00|24505.72|24425.72|24510.29|24430.29|24510.29|24430.29|24505.72|24425.72|10
1732438270000|2024-11-24 08:51:10|24510.44|24430.44|24494.02|24414.02|24510.44|24430.44|24494.02|24414.02|10
1732438280000|2024-11-24 08:51:20|24491|24411|24489.18|24409.18|24491|24411|24488.43|24408.43|10
1732438290000|2024-11-24 08:51:30|24490.3|24410.3|24490.04|24410.04|24490.76|24410.76|24489.38|24409.38|10
1732438300000|2024-11-24 08:51:40|24490.62|24410.62|24491.72|24411.72|24491.72|24411.72|24489.52|24409.52|10
1732438310000|2024-11-24 08:51:50|24491.59|24411.59|24490.5|24410.5|24493.04|24413.04|24490.5|24410.5|10
1732438320000|2024-11-24 08:52:00|24490.54|24410.54|24493.04|24413.04|24493.04|24413.04|24488.33|24408.33|10
1732438330000|2024-11-24 08:52:10|24492.02|24412.02|24493.75|24413.75|24495.24|24415.24|24492.02|24412.02|10
1732438340000|2024-11-24 08:52:20|24492.37|24412.37|24485.74|24405.74|24492.37|24412.37|24485.74|24405.74|10
1732438350000|2024-11-24 08:52:30|24484.4|24404.4|24481.35|24401.35|24484.44|24404.44|24481|24401|10
1732438360000|2024-11-24 08:52:40|24480.89|24400.89|24477.72|24397.72|24481.55|24401.55|24477.72|24397.72|10
1732438370000|2024-11-24 08:52:50|24477.35|24397.35|24470.45|24390.45|24477.36|24397.36|24470.2|24390.2|10
1732438380000|2024-11-24 08:53:00|24470.01|24390.01|24462.31|24382.31|24470.01|24390.01|24462.31|24382.31|10
1732438390000|2024-11-24 08:53:10|24462.28|24382.28|24456.27|24376.27|24462.28|24382.28|24456.27|24376.27|9
1732438400000|2024-11-24 08:53:20|24455.47|24375.47|24447.39|24367.39|24455.47|24375.47|24447.39|24367.39|10
1732438410000|2024-11-24 08:53:30|24446.29|24366.29|24446.45|24366.45|24446.45|24366.45|24443.45|24363.45|10
1732438420000|2024-11-24 08:53:40|24448.16|24368.16|24460.52|24380.52|24460.52|24380.52|24448.16|24368.16|10
1732438430000|2024-11-24 08:53:50|24460.84|24380.84|24461.54|24381.54|24461.54|24381.54|24459.21|24379.21|10
1732438440000|2024-11-24 08:54:00|24460.93|24380.93|24469.56|24389.56|24469.56|24389.56|24460.93|24380.93|10
1732438450000|2024-11-24 08:54:10|24469.8|24389.8|24467.92|24387.92|24473.65|24393.65|24467.81|24387.81|10
1732438460000|2024-11-24 08:54:20|24467.57|24387.57|24472.35|24392.35|24473.37|24393.37|24467.57|24387.57|10
1732438470000|2024-11-24 08:54:30|24472.11|24392.11|24470.27|24390.27|24473.31|24393.31|24470.27|24390.27|9
1732438480000|2024-11-24 08:54:40|24469.65|24389.65|24470.44|24390.44|24470.44|24390.44|24469.25|24389.25|9
1732438490000|2024-11-24 08:54:50|24470.63|24390.63|24475.72|24395.72|24475.72|24395.72|24470.63|24390.63|10
1732438500000|2024-11-24 08:55:00|24476.88|24396.88|24491.83|24411.83|24491.83|24411.83|24476.88|24396.88|10
1732438510000|2024-11-24 08:55:10|24491.89|24411.89|24497.09|24417.09|24497.09|24417.09|24491.89|24411.89|10
1732438520000|2024-11-24 08:55:20|24498.31|24418.31|24506.9|24426.9|24507.05|24427.05|24498.31|24418.31|10
1732438530000|2024-11-24 08:55:30|24505.1|24425.1|24495.02|24415.02|24505.1|24425.1|24495.02|24415.02|10
1732438540000|2024-11-24 08:55:40|24495.32|24415.32|24493.01|24413.01|24495.32|24415.32|24493.01|24413.01|10
1732438550000|2024-11-24 08:55:50|24492.4|24412.4|24490.72|24410.72|24493.22|24413.22|24490.72|24410.72|10
1732438560000|2024-11-24 08:56:00|24490.68|24410.68|24483.3|24403.3|24490.68|24410.68|24482.17|24402.17|10
1732438570000|2024-11-24 08:56:10|24482.52|24402.52|24472.7|24392.7|24482.52|24402.52|24472.7|24392.7|10
1732438580000|2024-11-24 08:56:20|24472.04|24392.04|24469.98|24389.98|24473.28|24393.28|24469.98|24389.98|10
1732438590000|2024-11-24 08:56:30|24469.22|24389.22|24467.78|24387.78|24469.55|24389.55|24467.78|24387.78|10
1732438600000|2024-11-24 08:56:40|24468.98|24388.98|24480.32|24400.32|24480.32|24400.32|24468.98|24388.98|10
1732438610000|2024-11-24 08:56:50|24482.93|24402.93|24489.44|24409.44|24489.44|24409.44|24482.93|24402.93|10
1732438620000|2024-11-24 08:57:00|24488.06|24408.06|24480.25|24400.25|24488.3|24408.3|24480.25|24400.25|10
1732438630000|2024-11-24 08:57:10|24480.71|24400.71|24480.67|24400.67|24481.62|24401.62|24478.67|24398.67|10
1732438640000|2024-11-24 08:57:20|24480.91|24400.91|24490.56|24410.56|24490.56|24410.56|24480.91|24400.91|10
1732438650000|2024-11-24 08:57:30|24490.52|24410.52|24490.74|24410.74|24493.13|24413.13|24490.52|24410.52|10
1732438660000|2024-11-24 08:57:40|24490.65|24410.65|24485.3|24405.3|24491.21|24411.21|24485.3|24405.3|10
1732438670000|2024-11-24 08:57:50|24484.81|24404.81|24480.51|24400.51|24484.81|24404.81|24480.51|24400.51|10
1732438680000|2024-11-24 08:58:00|24481.17|24401.17|24484.31|24404.31|24484.31|24404.31|24481.17|24401.17|10
1732438690000|2024-11-24 08:58:10|24484.95|24404.95|24486.75|24406.75|24488.01|24408.01|24484.77|24404.77|10
1732438700000|2024-11-24 08:58:20|24483.94|24403.94|24478.24|24398.24|24483.94|24403.94|24478.24|24398.24|10
1732438710000|2024-11-24 08:58:30|24477.83|24397.83|24476.7|24396.7|24477.83|24397.83|24475.63|24395.63|10
1732438720000|2024-11-24 08:58:40|24476.98|24396.98|24478.2|24398.2|24478.26|24398.26|24476.98|24396.98|10
1732438730000|2024-11-24 08:58:50|24476.59|24396.59|24481.29|24401.29|24481.29|24401.29|24476.59|24396.59|10
1732438740000|2024-11-24 08:59:00|24481.44|24401.44|24488.37|24408.37|24488.37|24408.37|24480.99|24400.99|10
1732438750000|2024-11-24 08:59:10|24488.8|24408.8|24484.07|24404.07|24488.99|24408.99|24484.07|24404.07|10
1732438760000|2024-11-24 08:59:20|24484.19|24404.19|24474.12|24394.12|24484.19|24404.19|24474.12|24394.12|10
1732438770000|2024-11-24 08:59:30|24473.68|24393.68|24473.86|24393.86|24473.88|24393.88|24472.94|24392.94|10
1732438780000|2024-11-24 08:59:40|24474.61|24394.61|24474.06|24394.06|24475.61|24395.61|24474.06|24394.06|10
1732438790000|2024-11-24 08:59:50|24474.61|24394.61|24467|24387|24474.75|24394.75|24467|24387|10
1732438800000|2024-11-24 09:00:00|24465.36|24385.36|24471.36|24391.36|24471.36|24391.36|24463.96|24383.96|10
1732438810000|2024-11-24 09:00:10|24472.2|24392.2|24465.47|24385.47|24474.62|24394.62|24465.47|24385.47|10
1732438820000|2024-11-24 09:00:20|24465.63|24385.63|24459.5|24379.5|24465.97|24385.97|24459.5|24379.5|10
1732438830000|2024-11-24 09:00:30|24459.4|24379.4|24463.22|24383.22|24463.22|24383.22|24459.4|24379.4|10
1732438840000|2024-11-24 09:00:40|24463.23|24383.23|24469.55|24389.55|24469.55|24389.55|24462.65|24382.65|10
1732438850000|2024-11-24 09:00:50|24469.89|24389.89|24481.94|24401.94|24481.94|24401.94|24469.89|24389.89|10
1732438860000|2024-11-24 09:01:00|24483.01|24403.01|24491.54|24411.54|24493.07|24413.07|24483.01|24403.01|10
1732438870000|2024-11-24 09:01:10|24491.56|24411.56|24492.59|24412.59|24492.81|24412.81|24491.04|24411.04|10
1732438880000|2024-11-24 09:01:20|24492.84|24412.84|24496.16|24416.16|24496.16|24416.16|24492.59|24412.59|9
1732438890000|2024-11-24 09:01:30|24495.94|24415.94|24499.07|24419.07|24499.5|24419.5|24495.94|24415.94|10
1732438900000|2024-11-24 09:01:40|24500.15|24420.15|24495.94|24415.94|24501.28|24421.28|24495.28|24415.28|10
1732438910000|2024-11-24 09:01:50|24497.37|24417.37|24499.98|24419.98|24501.34|24421.34|24497.37|24417.37|10
1732438920000|2024-11-24 09:02:00|24500.51|24420.51|24499.38|24419.38|24500.51|24420.51|24499.38|24419.38|10
1732438930000|2024-11-24 09:02:10|24499.43|24419.43|24509.67|24429.67|24509.67|24429.67|24499.43|24419.43|10
1732438940000|2024-11-24 09:02:20|24509.3|24429.3|24515.19|24435.19|24515.19|24435.19|24509.3|24429.3|10
1732438950000|2024-11-24 09:02:30|24515.36|24435.36|24510.31|24430.31|24515.36|24435.36|24510.03|24430.03|10
1732438960000|2024-11-24 09:02:40|24509.35|24429.35|24508.75|24428.75|24510.28|24430.28|24507.43|24427.43|9
1732438970000|2024-11-24 09:02:50|24508.55|24428.55|24511.73|24431.73|24511.73|24431.73|24508.37|24428.37|10
1732438980000|2024-11-24 09:03:00|24512.12|24432.12|24511.51|24431.51|24512.19|24432.19|24511.43|24431.43|10
1732438990000|2024-11-24 09:03:10|24511.62|24431.62|24515.89|24435.89|24515.89|24435.89|24510.67|24430.67|10
1732439000000|2024-11-24 09:03:20|24516.6|24436.6|24518.48|24438.48|24518.48|24438.48|24516.6|24436.6|10
1732439010000|2024-11-24 09:03:30|24518.5|24438.5|24520.21|24440.21|24520.21|24440.21|24518.5|24438.5|10
1732439020000|2024-11-24 09:03:40|24518.61|24438.61|24513.2|24433.2|24518.61|24438.61|24512.28|24432.28|10
1732439030000|2024-11-24 09:03:50|24513.29|24433.29|24515.15|24435.15|24515.15|24435.15|24513.29|24433.29|9
1732439040000|2024-11-24 09:04:00|24515.84|24435.84|24511.74|24431.74|24517.41|24437.41|24511.17|24431.17|10
1732439050000|2024-11-24 09:04:10|24512.21|24432.21|24513.25|24433.25|24513.25|24433.25|24511.42|24431.42|10
1732439060000|2024-11-24 09:04:20|24514.4|24434.4|24518.49|24438.49|24519.56|24439.56|24513.78|24433.78|10
1732439070000|2024-11-24 09:04:30|24518.17|24438.17|24519.96|24439.96|24519.96|24439.96|24517.98|24437.98|10
1732439080000|2024-11-24 09:04:40|24520.09|24440.09|24522.01|24442.01|24522.01|24442.01|24520.09|24440.09|10
1732439090000|2024-11-24 09:04:50|24522.55|24442.55|24524.23|24444.23|24524.79|24444.79|24522.55|24442.55|10
1732439100000|2024-11-24 09:05:00|24523.32|24443.32|24524.46|24444.46|24524.46|24444.46|24521.9|24441.9|10
1732439110000|2024-11-24 09:05:10|24524.33|24444.33|24530.59|24450.59|24530.71|24450.71|24524.33|24444.33|10
1732439120000|2024-11-24 09:05:20|24530.83|24450.83|24523.91|24443.91|24530.83|24450.83|24523.91|24443.91|10
1732439130000|2024-11-24 09:05:30|24523.95|24443.95|24526.58|24446.58|24526.66|24446.66|24523.93|24443.93|10
1732439140000|2024-11-24 09:05:40|24527.05|24447.05|24533.06|24453.06|24533.06|24453.06|24526.04|24446.04|10
1732439150000|2024-11-24 09:05:50|24532.28|24452.28|24533.7|24453.7|24533.7|24453.7|24531.26|24451.26|10
1732439160000|2024-11-24 09:06:00|24534.08|24454.08|24536.6|24456.6|24536.6|24456.6|24533.47|24453.47|10
1732439170000|2024-11-24 09:06:10|24536.52|24456.52|24536.52|24456.52|24536.95|24456.95|24535.67|24455.67|10
1732439180000|2024-11-24 09:06:20|24536.18|24456.18|24532.65|24452.65|24536.61|24456.61|24532.65|24452.65|10
1732439190000|2024-11-24 09:06:30|24532.17|24452.17|24530.08|24450.08|24533.93|24453.93|24530.08|24450.08|10
1732439200000|2024-11-24 09:06:40|24529.99|24449.99|24532.4|24452.4|24532.4|24452.4|24529.68|24449.68|10
1732439210000|2024-11-24 09:06:50|24534.11|24454.11|24537.44|24457.44|24538.43|24458.43|24534.11|24454.11|10
1732439220000|2024-11-24 09:07:00|24536.55|24456.55|24537.85|24457.85|24538.96|24458.96|24536.31|24456.31|10
1732439230000|2024-11-24 09:07:10|24538.11|24458.11|24544.75|24464.75|24544.75|24464.75|24537.62|24457.62|10
1732439240000|2024-11-24 09:07:20|24544.82|24464.82|24549.16|24469.16|24550.89|24470.89|24544.82|24464.82|10
1732439250000|2024-11-24 09:07:30|24547.81|24467.81|24540.9|24460.9|24548.28|24468.28|24540.81|24460.81|10
1732439260000|2024-11-24 09:07:40|24540.91|24460.91|24541.76|24461.76|24542.69|24462.69|24540.91|24460.91|10
1732439270000|2024-11-24 09:07:50|24541.78|24461.78|24538.95|24458.95|24541.78|24461.78|24538.14|24458.14|10
1732439280000|2024-11-24 09:08:00|24539.35|24459.35|24541.69|24461.69|24541.69|24461.69|24539.35|24459.35|10
1732439290000|2024-11-24 09:08:10|24541.3|24461.3|24543.72|24463.72|24543.72|24463.72|24541.3|24461.3|10
1732439300000|2024-11-24 09:08:20|24543.58|24463.58|24545.21|24465.21|24546.68|24466.68|24543.58|24463.58|10
1732439310000|2024-11-24 09:08:30|24544.98|24464.98|24543.31|24463.31|24544.98|24464.98|24542.95|24462.95|10
1732439320000|2024-11-24 09:08:40|24543.33|24463.33|24546.86|24466.86|24546.86|24466.86|24542.91|24462.91|10
1732439330000|2024-11-24 09:08:50|24547.21|24467.21|24544.45|24464.45|24547.21|24467.21|24544.44|24464.44|8
1732439340000|2024-11-24 09:09:00|24544.5|24464.5|24542.76|24462.76|24544.5|24464.5|24541.26|24461.26|10
1732439350000|2024-11-24 09:09:10|24543.6|24463.6|24549.11|24469.11|24549.11|24469.11|24543.6|24463.6|10
1732439360000|2024-11-24 09:09:20|24549.13|24469.13|24547.71|24467.71|24549.13|24469.13|24546.89|24466.89|10
1732439370000|2024-11-24 09:09:30|24547.83|24467.83|24544.03|24464.03|24547.89|24467.89|24544.03|24464.03|10
1732439380000|2024-11-24 09:09:40|24543.97|24463.97|24544.61|24464.61|24545.16|24465.16|24542.87|24462.87|10
1732439390000|2024-11-24 09:09:50|24544.71|24464.71|24545.56|24465.56|24545.8|24465.8|24544.71|24464.71|10
1732439400000|2024-11-24 09:10:00|24544.11|24464.11|24541.25|24461.25|24544.11|24464.11|24541.25|24461.25|10
1732439410000|2024-11-24 09:10:10|24541.23|24461.23|24536.25|24456.25|24541.23|24461.23|24535.65|24455.65|10
1732439420000|2024-11-24 09:10:20|24534.57|24454.57|24528.12|24448.12|24534.57|24454.57|24528.12|24448.12|10
1732439430000|2024-11-24 09:10:30|24527.46|24447.46|24524.09|24444.09|24527.46|24447.46|24524.09|24444.09|10
1732439440000|2024-11-24 09:10:40|24524.17|24444.17|24524.86|24444.86|24524.86|24444.86|24523.9|24443.9|10
1732439450000|2024-11-24 09:10:50|24524.87|24444.87|24520.37|24440.37|24525.2|24445.2|24520.37|24440.37|10
1732439460000|2024-11-24 09:11:00|24522.36|24442.36|24521.69|24441.69|24523.03|24443.03|24521.69|24441.69|10
1732439470000|2024-11-24 09:11:10|24521.6|24441.6|24526.48|24446.48|24526.48|24446.48|24521.51|24441.51|10
1732439480000|2024-11-24 09:11:20|24525.92|24445.92|24528.89|24448.89|24528.89|24448.89|24525.22|24445.22|10
1732439490000|2024-11-24 09:11:30|24528.91|24448.91|24534.38|24454.38|24534.38|24454.38|24528.91|24448.91|10
1732439500000|2024-11-24 09:11:40|24534.74|24454.74|24541.29|24461.29|24541.29|24461.29|24534.74|24454.74|10
1732439510000|2024-11-24 09:11:50|24541.67|24461.67|24548.18|24468.18|24548.18|24468.18|24541.67|24461.67|10
1732439520000|2024-11-24 09:12:00|24547.66|24467.66|24547.89|24467.89|24547.89|24467.89|24546.89|24466.89|10
1732439530000|2024-11-24 09:12:10|24547.41|24467.41|24547.43|24467.43|24548.32|24468.32|24547.27|24467.27|10
1732439540000|2024-11-24 09:12:20|24547.93|24467.93|24547.88|24467.88|24548.41|24468.41|24547.14|24467.14|10
1732439550000|2024-11-24 09:12:30|24547.94|24467.94|24550.09|24470.09|24550.36|24470.36|24547.8|24467.8|10
1732439560000|2024-11-24 09:12:40|24549.67|24469.67|24550.74|24470.74|24551.78|24471.78|24549.64|24469.64|10
1732439570000|2024-11-24 09:12:50|24552.21|24472.21|24555.79|24475.79|24555.79|24475.79|24552.21|24472.21|10
1732439580000|2024-11-24 09:13:00|24555.93|24475.93|24557.58|24477.58|24557.93|24477.93|24555.31|24475.31|10
1732439590000|2024-11-24 09:13:10|24557.83|24477.83|24556.11|24476.11|24557.83|24477.83|24554.24|24474.24|10
1732439600000|2024-11-24 09:13:20|24555.81|24475.81|24556.98|24476.98|24556.98|24476.98|24555.56|24475.56|10
1732439610000|2024-11-24 09:13:30|24557.35|24477.35|24555.42|24475.42|24558.27|24478.27|24555.42|24475.42|10
1732439620000|2024-11-24 09:13:40|24554.52|24474.52|24555.32|24475.32|24555.32|24475.32|24553.81|24473.81|10
1732439630000|2024-11-24 09:13:50|24555.43|24475.43|24558.31|24478.31|24558.31|24478.31|24555.41|24475.41|10
1732439640000|2024-11-24 09:14:00|24557.7|24477.7|24569.75|24489.75|24569.75|24489.75|24557.7|24477.7|10
1732439650000|2024-11-24 09:14:10|24570.22|24490.22|24569.03|24489.03|24572.36|24492.36|24568.97|24488.97|10
1732439660000|2024-11-24 09:14:20|24569.47|24489.47|24569.93|24489.93|24569.93|24489.93|24569.47|24489.47|10
1732439670000|2024-11-24 09:14:30|24569.67|24489.67|24568.65|24488.65|24569.67|24489.67|24568.65|24488.65|9
1732439680000|2024-11-24 09:14:40|24568.57|24488.57|24569.23|24489.23|24569.4|24489.4|24568.57|24488.57|10
1732439690000|2024-11-24 09:14:50|24569.22|24489.22|24570.46|24490.46|24570.46|24490.46|24567.8|24487.8|10
1732439700000|2024-11-24 09:15:00|24570.94|24490.94|24572.21|24492.21|24572.24|24492.24|24570.94|24490.94|10
1732439710000|2024-11-24 09:15:10|24572.33|24492.33|24574.37|24494.37|24574.37|24494.37|24572.3|24492.3|10
1732439720000|2024-11-24 09:15:20|24574.19|24494.19|24576.42|24496.42|24576.93|24496.93|24574.19|24494.19|10
1732439730000|2024-11-24 09:15:30|24576.7|24496.7|24576.17|24496.17|24577.38|24497.38|24576.06|24496.06|10
1732439740000|2024-11-24 09:15:40|24576.12|24496.12|24578.87|24498.87|24578.87|24498.87|24576.12|24496.12|10
1732439750000|2024-11-24 09:15:50|24579.37|24499.37|24581.47|24501.47|24581.47|24501.47|24579.34|24499.34|10
1732439760000|2024-11-24 09:16:00|24581.8|24501.8|24580.69|24500.69|24581.83|24501.83|24579.3|24499.3|10
1732439770000|2024-11-24 09:16:10|24581.6|24501.6|24577.98|24497.98|24582.64|24502.64|24577.98|24497.98|10
1732439780000|2024-11-24 09:16:20|24578.01|24498.01|24566.46|24486.46|24578.01|24498.01|24566.46|24486.46|10
1732439790000|2024-11-24 09:16:30|24566.05|24486.05|24562.85|24482.85|24566.57|24486.57|24562.85|24482.85|10
1732439800000|2024-11-24 09:16:40|24562.99|24482.99|24561.4|24481.4|24562.99|24482.99|24561.4|24481.4|10
1732439810000|2024-11-24 09:16:50|24560.74|24480.74|24560.97|24480.97|24560.97|24480.97|24558.91|24478.91|10
1732439820000|2024-11-24 09:17:00|24562.68|24482.68|24567.56|24487.56|24567.56|24487.56|24562.68|24482.68|10
1732439830000|2024-11-24 09:17:10|24567.87|24487.87|24570.57|24490.57|24570.59|24490.59|24567.87|24487.87|10
1732439840000|2024-11-24 09:17:20|24571.18|24491.18|24573.83|24493.83|24574.2|24494.2|24571.18|24491.18|10
1732439850000|2024-11-24 09:17:30|24574.8|24494.8|24568.06|24488.06|24574.8|24494.8|24568.06|24488.06|10
1732439860000|2024-11-24 09:17:40|24568|24488|24568.4|24488.4|24568.68|24488.68|24566.89|24486.89|10
1732439870000|2024-11-24 09:17:50|24568.35|24488.35|24562.23|24482.23|24568.35|24488.35|24562.23|24482.23|10
1732439880000|2024-11-24 09:18:00|24560.92|24480.92|24554.3|24474.3|24560.92|24480.92|24554.3|24474.3|10
1732439890000|2024-11-24 09:18:10|24551.28|24471.28|24549.22|24469.22|24551.28|24471.28|24547.36|24467.36|10
1732439900000|2024-11-24 09:18:20|24548.88|24468.88|24543.17|24463.17|24550.39|24470.39|24543.17|24463.17|10
1732439910000|2024-11-24 09:18:30|24542.25|24462.25|24530.01|24450.01|24542.25|24462.25|24529.44|24449.44|10
1732439920000|2024-11-24 09:18:40|24530.52|24450.52|24527.21|24447.21|24532.81|24452.81|24527.21|24447.21|10
1732439930000|2024-11-24 09:18:50|24526.91|24446.91|24529.54|24449.54|24531.35|24451.35|24526.71|24446.71|10
1732439940000|2024-11-24 09:19:00|24529.24|24449.24|24516.74|24436.74|24529.24|24449.24|24515.05|24435.05|10
1732439950000|2024-11-24 09:19:10|24516.7|24436.7|24520.39|24440.39|24520.39|24440.39|24516.7|24436.7|10
1732439960000|2024-11-24 09:19:20|24520.51|24440.51|24516.51|24436.51|24520.51|24440.51|24516.51|24436.51|10
1732439970000|2024-11-24 09:19:30|24515.49|24435.49|24514.29|24434.29|24515.49|24435.49|24512.72|24432.72|10
1732439980000|2024-11-24 09:19:40|24514.88|24434.88|24506.81|24426.81|24514.88|24434.88|24505.73|24425.73|9
1732439990000|2024-11-24 09:19:50|24506.72|24426.72|24511.24|24431.24|24511.24|24431.24|24506.72|24426.72|10
1732440000000|2024-11-24 09:20:00|24511.5|24431.5|24507.77|24427.77|24512.23|24432.23|24507.77|24427.77|10
1732440010000|2024-11-24 09:20:10|24506.84|24426.84|24495.24|24415.24|24506.84|24426.84|24495.24|24415.24|10
1732440020000|2024-11-24 09:20:20|24492.62|24412.62|24480.14|24400.14|24492.62|24412.62|24480.14|24400.14|10
1732440030000|2024-11-24 09:20:30|24476.58|24396.58|24470.08|24390.08|24476.58|24396.58|24469.78|24389.78|10
1732440040000|2024-11-24 09:20:40|24468.92|24388.92|24466.89|24386.89|24468.92|24388.92|24464.9|24384.9|10
1732440050000|2024-11-24 09:20:50|24468.14|24388.14|24461.12|24381.12|24468.72|24388.72|24461.09|24381.09|10
1732440060000|2024-11-24 09:21:00|24460.74|24380.74|24459.36|24379.36|24463.86|24383.86|24459.36|24379.36|10
1732440070000|2024-11-24 09:21:10|24457.12|24377.12|24450.94|24370.94|24457.12|24377.12|24450.92|24370.92|10
1732440080000|2024-11-24 09:21:20|24451.4|24371.4|24443.64|24363.64|24451.87|24371.87|24443.64|24363.64|10
1732440090000|2024-11-24 09:21:30|24442.89|24362.89|24445.93|24365.93|24447.45|24367.45|24442.89|24362.89|10
1732440100000|2024-11-24 09:21:40|24446.66|24366.66|24447.76|24367.76|24449.33|24369.33|24446.36|24366.36|10
1732440110000|2024-11-24 09:21:50|24447.28|24367.28|24448.39|24368.39|24448.39|24368.39|24446.9|24366.9|10
1732440120000|2024-11-24 09:22:00|24450.07|24370.07|24447.18|24367.18|24450.07|24370.07|24447.18|24367.18|10
1732440130000|2024-11-24 09:22:10|24447.08|24367.08|24455.45|24375.45|24455.45|24375.45|24447.08|24367.08|10
1732440140000|2024-11-24 09:22:20|24455.89|24375.89|24453.4|24373.4|24456.58|24376.58|24453.4|24373.4|10
1732440150000|2024-11-24 09:22:30|24453.5|24373.5|24454.37|24374.37|24455.77|24375.77|24452.88|24372.88|9
1732440160000|2024-11-24 09:22:40|24454.4|24374.4|24452.12|24372.12|24454.4|24374.4|24451.07|24371.07|10
1732440170000|2024-11-24 09:22:50|24451.22|24371.22|24448.73|24368.73|24451.22|24371.22|24448.73|24368.73|10
1732440180000|2024-11-24 09:23:00|24448.7|24368.7|24458.08|24378.08|24458.58|24378.58|24448.7|24368.7|9
1732440190000|2024-11-24 09:23:10|24457.8|24377.8|24458.07|24378.07|24458.07|24378.07|24456.83|24376.83|9
1732440200000|2024-11-24 09:23:20|24458.42|24378.42|24453.27|24373.27|24458.94|24378.94|24453.21|24373.21|10
1732440210000|2024-11-24 09:23:30|24452.45|24372.45|24447.07|24367.07|24452.45|24372.45|24447.07|24367.07|10
1732440220000|2024-11-24 09:23:40|24448.02|24368.02|24438.01|24358.01|24448.72|24368.72|24438.01|24358.01|10
1732440230000|2024-11-24 09:23:50|24437.04|24357.04|24432.94|24352.94|24437.04|24357.04|24432.82|24352.82|10
1732440240000|2024-11-24 09:24:00|24433.44|24353.44|24431.56|24351.56|24434.22|24354.22|24431.03|24351.03|10
1732440250000|2024-11-24 09:24:10|24430.96|24350.96|24428.28|24348.28|24431.02|24351.02|24427.63|24347.63|10
1732440260000|2024-11-24 09:24:20|24428.29|24348.29|24435.77|24355.77|24438.16|24358.16|24428.29|24348.29|10
1732440270000|2024-11-24 09:24:30|24431.94|24351.94|24436.36|24356.36|24436.36|24356.36|24430.28|24350.28|10
1732440280000|2024-11-24 09:24:40|24436.71|24356.71|24437.79|24357.79|24438.28|24358.28|24436.71|24356.71|10
1732440290000|2024-11-24 09:24:50|24437.65|24357.65|24434.29|24354.29|24437.9|24357.9|24434.29|24354.29|9
1732440300000|2024-11-24 09:25:00|24433.15|24353.15|24434.37|24354.37|24434.42|24354.42|24432.56|24352.56|10
1732440310000|2024-11-24 09:25:10|24434.18|24354.18|24426.46|24346.46|24434.99|24354.99|24426.46|24346.46|10
1732440320000|2024-11-24 09:25:20|24426.09|24346.09|24417.56|24337.56|24426.09|24346.09|24417.56|24337.56|10
1732440330000|2024-11-24 09:25:30|24414.82|24334.82|24412.28|24332.28|24414.82|24334.82|24409.41|24329.41|10
1732440340000|2024-11-24 09:25:40|24411.16|24331.16|24403.56|24323.56|24411.16|24331.16|24403.47|24323.47|10
1732440350000|2024-11-24 09:25:50|24404.19|24324.19|24407.05|24327.05|24407.05|24327.05|24404.19|24324.19|10
1732440360000|2024-11-24 09:26:00|24405.79|24325.79|24399.02|24319.02|24406.38|24326.38|24399.02|24319.02|10
1732440370000|2024-11-24 09:26:10|24398.88|24318.88|24402.67|24322.67|24402.67|24322.67|24398.56|24318.56|10
1732440380000|2024-11-24 09:26:20|24402.62|24322.62|24413.39|24333.39|24413.39|24333.39|24402.62|24322.62|10
1732440390000|2024-11-24 09:26:30|24414.7|24334.7|24416.57|24336.57|24417.52|24337.52|24414.02|24334.02|10
1732440400000|2024-11-24 09:26:40|24416.24|24336.24|24410.8|24330.8|24416.24|24336.24|24410.8|24330.8|10
1732440410000|2024-11-24 09:26:50|24410.39|24330.39|24413.1|24333.1|24413.82|24333.82|24410.39|24330.39|10
1732440420000|2024-11-24 09:27:00|24412.92|24332.92|24416.53|24336.53|24416.68|24336.68|24412.92|24332.92|10
1732440430000|2024-11-24 09:27:10|24418.13|24338.13|24425.55|24345.55|24425.66|24345.66|24418.13|24338.13|10
1732440440000|2024-11-24 09:27:20|24424.65|24344.65|24424.03|24344.03|24424.67|24344.67|24422.89|24342.89|9
1732440450000|2024-11-24 09:27:30|24424.1|24344.1|24423.6|24343.6|24425|24345|24423.6|24343.6|10
1732440460000|2024-11-24 09:27:40|24423.53|24343.53|24422.46|24342.46|24423.53|24343.53|24422.02|24342.02|10
1732440470000|2024-11-24 09:27:50|24422.48|24342.48|24424.52|24344.52|24428.01|24348.01|24422.48|24342.48|10
1732440480000|2024-11-24 09:28:00|24426.03|24346.03|24432.3|24352.3|24432.3|24352.3|24425.57|24345.57|10
1732440490000|2024-11-24 09:28:10|24432.1|24352.1|24434.79|24354.79|24434.79|24354.79|24431.1|24351.1|10
1732440500000|2024-11-24 09:28:20|24434.76|24354.76|24423.22|24343.22|24435.21|24355.21|24423.22|24343.22|10
1732440510000|2024-11-24 09:28:30|24422.59|24342.59|24424.28|24344.28|24424.38|24344.38|24422.59|24342.59|10
1732440520000|2024-11-24 09:28:40|24424.21|24344.21|24429.49|24349.49|24429.49|24349.49|24423.4|24343.4|10
1732440530000|2024-11-24 09:28:50|24428.58|24348.58|24428.98|24348.98|24428.98|24348.98|24427.64|24347.64|10
1732440540000|2024-11-24 09:29:00|24428.94|24348.94|24426.38|24346.38|24429.12|24349.12|24425.1|24345.1|10
1732440550000|2024-11-24 09:29:10|24427.75|24347.75|24430.53|24350.53|24430.81|24350.81|24426.17|24346.17|10
1732440560000|2024-11-24 09:29:20|24430.78|24350.78|24432.8|24352.8|24433.57|24353.57|24430.78|24350.78|10
1732440570000|2024-11-24 09:29:30|24432.47|24352.47|24434.58|24354.58|24434.58|24354.58|24432.33|24352.33|10
1732440580000|2024-11-24 09:29:40|24435.61|24355.61|24435.28|24355.28|24437.48|24357.48|24435.28|24355.28|10
1732440590000|2024-11-24 09:29:50|24435.46|24355.46|24435.45|24355.45|24436.2|24356.2|24435.34|24355.34|10
1732440600000|2024-11-24 09:30:00|24435.37|24355.37|24429.77|24349.77|24435.37|24355.37|24429.77|24349.77|10
1732440610000|2024-11-24 09:30:10|24428.91|24348.91|24418.12|24338.12|24428.91|24348.91|24417.8|24337.8|10
1732440620000|2024-11-24 09:30:20|24417.81|24337.81|24422.54|24342.54|24422.54|24342.54|24416.25|24336.25|10
1732440630000|2024-11-24 09:30:30|24424.24|24344.24|24425.6|24345.6|24425.6|24345.6|24424.24|24344.24|10
1732440640000|2024-11-24 09:30:40|24426.59|24346.59|24427.45|24347.45|24429.08|24349.08|24426.32|24346.32|10
1732440650000|2024-11-24 09:30:50|24427.93|24347.93|24430.03|24350.03|24430.33|24350.33|24427.24|24347.24|10
1732440660000|2024-11-24 09:31:00|24429.27|24349.27|24427.35|24347.35|24429.27|24349.27|24426.38|24346.38|9
1732440670000|2024-11-24 09:31:10|24427.85|24347.85|24424.49|24344.49|24428.66|24348.66|24424.49|24344.49|10
1732440680000|2024-11-24 09:31:20|24424.97|24344.97|24416.31|24336.31|24424.97|24344.97|24416.31|24336.31|10
1732440690000|2024-11-24 09:31:30|24414.63|24334.63|24406.64|24326.64|24414.63|24334.63|24406.64|24326.64|10
1732440700000|2024-11-24 09:31:40|24406.8|24326.8|24408.65|24328.65|24408.7|24328.7|24406.47|24326.47|9
1732440710000|2024-11-24 09:31:50|24409|24329|24413.81|24333.81|24414.81|24334.81|24409|24329|10
1732440720000|2024-11-24 09:32:00|24412.86|24332.86|24412.13|24332.13|24414.39|24334.39|24412.13|24332.13|10
1732440730000|2024-11-24 09:32:10|24410.91|24330.91|24413.65|24333.65|24413.67|24333.67|24409.07|24329.07|10
1732440740000|2024-11-24 09:32:20|24414.68|24334.68|24418.3|24338.3|24418.3|24338.3|24414.56|24334.56|10
1732440750000|2024-11-24 09:32:30|24419.65|24339.65|24420.23|24340.23|24420.88|24340.88|24419.65|24339.65|10
1732440760000|2024-11-24 09:32:40|24420.27|24340.27|24429.11|24349.11|24429.11|24349.11|24420.27|24340.27|10
1732440770000|2024-11-24 09:32:50|24429.98|24349.98|24433.02|24353.02|24433.36|24353.36|24429.98|24349.98|10
1732440780000|2024-11-24 09:33:00|24434.7|24354.7|24429.68|24349.68|24434.7|24354.7|24429.41|24349.41|10
1732440790000|2024-11-24 09:33:10|24429.87|24349.87|24427.3|24347.3|24429.87|24349.87|24426.55|24346.55|10
1732440800000|2024-11-24 09:33:20|24427.25|24347.25|24422.37|24342.37|24430.77|24350.77|24422.37|24342.37|10
1732440810000|2024-11-24 09:33:30|24423.27|24343.27|24417.86|24337.86|24423.27|24343.27|24417.81|24337.81|10
1732440820000|2024-11-24 09:33:40|24417.91|24337.91|24416.34|24336.34|24418.31|24338.31|24416.34|24336.34|10
1732440830000|2024-11-24 09:33:50|24415.46|24335.46|24416.12|24336.12|24416.81|24336.81|24413.12|24333.12|10
1732440840000|2024-11-24 09:34:00|24416.67|24336.67|24417.39|24337.39|24417.61|24337.61|24415.96|24335.96|9
1732440850000|2024-11-24 09:34:10|24417.71|24337.71|24426.81|24346.81|24426.81|24346.81|24417.71|24337.71|10
1732440860000|2024-11-24 09:34:20|24426.19|24346.19|24427.76|24347.76|24427.77|24347.77|24426.19|24346.19|10
1732440870000|2024-11-24 09:34:30|24428.03|24348.03|24438.42|24358.42|24438.42|24358.42|24428.03|24348.03|10
1732440880000|2024-11-24 09:34:40|24438.75|24358.75|24443.66|24363.66|24443.66|24363.66|24438.75|24358.75|10
1732440890000|2024-11-24 09:34:50|24444.06|24364.06|24451.42|24371.42|24451.67|24371.67|24444.06|24364.06|10
1732440900000|2024-11-24 09:35:00|24451.44|24371.44|24453.82|24373.82|24454.42|24374.42|24451.09|24371.09|9
1732440910000|2024-11-24 09:35:10|24454.2|24374.2|24458.21|24378.21|24458.21|24378.21|24454.2|24374.2|10
1732440920000|2024-11-24 09:35:20|24458.35|24378.35|24454.13|24374.13|24458.35|24378.35|24454.13|24374.13|10
1732440930000|2024-11-24 09:35:30|24453.38|24373.38|24448.81|24368.81|24453.38|24373.38|24448.8|24368.8|10
1732440940000|2024-11-24 09:35:40|24448.79|24368.79|24442.29|24362.29|24448.97|24368.97|24442.29|24362.29|10
1732440950000|2024-11-24 09:35:50|24441.95|24361.95|24434.66|24354.66|24441.95|24361.95|24434.66|24354.66|9
1732440960000|2024-11-24 09:36:00|24434.19|24354.19|24432.67|24352.67|24434.19|24354.19|24430.86|24350.86|10
1732440970000|2024-11-24 09:36:10|24432.63|24352.63|24423.67|24343.67|24432.72|24352.72|24423.67|24343.67|10
1732440980000|2024-11-24 09:36:20|24421.64|24341.64|24414.07|24334.07|24422.03|24342.03|24414.07|24334.07|10
1732440990000|2024-11-24 09:36:30|24412.4|24332.4|24412.15|24332.15|24412.4|24332.4|24410.46|24330.46|10
1732441000000|2024-11-24 09:36:40|24412.29|24332.29|24391.25|24311.25|24413.96|24333.96|24391.25|24311.25|10
1732441010000|2024-11-24 09:36:50|24389.94|24309.94|24382.13|24302.13|24389.94|24309.94|24382.13|24302.13|10
1732441020000|2024-11-24 09:37:00|24380.96|24300.96|24384.91|24304.91|24384.91|24304.91|24380.96|24300.96|10
1732441030000|2024-11-24 09:37:10|24384.75|24304.75|24387.83|24307.83|24389.32|24309.32|24384.57|24304.57|10
1732441040000|2024-11-24 09:37:20|24388.42|24308.42|24396.05|24316.05|24396.23|24316.23|24388.42|24308.42|10
1732441050000|2024-11-24 09:37:30|24396.56|24316.56|24397.19|24317.19|24397.19|24317.19|24395.93|24315.93|10
1732441060000|2024-11-24 09:37:40|24396.77|24316.77|24399.83|24319.83|24399.83|24319.83|24395.88|24315.88|10
1732441070000|2024-11-24 09:37:50|24399.92|24319.92|24406.72|24326.72|24406.72|24326.72|24399.8|24319.8|9
1732441080000|2024-11-24 09:38:00|24408.67|24328.67|24407.58|24327.58|24410.2|24330.2|24407.58|24327.58|10
1732441090000|2024-11-24 09:38:10|24407.27|24327.27|24414.12|24334.12|24414.12|24334.12|24406.65|24326.65|10
1732441100000|2024-11-24 09:38:20|24414.25|24334.25|24419.47|24339.47|24419.47|24339.47|24414.25|24334.25|10
1732441110000|2024-11-24 09:38:30|24419.6|24339.6|24426.67|24346.67|24426.67|24346.67|24419.38|24339.38|10
1732441120000|2024-11-24 09:38:40|24426.95|24346.95|24430.55|24350.55|24430.55|24350.55|24426.55|24346.55|10
1732441130000|2024-11-24 09:38:50|24431.42|24351.42|24434.12|24354.12|24434.12|24354.12|24431.42|24351.42|9
1732441140000|2024-11-24 09:39:00|24433.47|24353.47|24430.98|24350.98|24433.47|24353.47|24429.01|24349.01|10
1732441150000|2024-11-24 09:39:10|24430.44|24350.44|24429.41|24349.41|24431.93|24351.93|24429.34|24349.34|10
1732441160000|2024-11-24 09:39:20|24429.47|24349.47|24428.4|24348.4|24429.47|24349.47|24428.23|24348.23|10
1732441170000|2024-11-24 09:39:30|24428.59|24348.59|24431.31|24351.31|24431.7|24351.7|24428.59|24348.59|10
1732441180000|2024-11-24 09:39:40|24431.38|24351.38|24425.71|24345.71|24431.38|24351.38|24425.26|24345.26|10
1732441190000|2024-11-24 09:39:50|24427.14|24347.14|24428.51|24348.51|24428.51|24348.51|24426.6|24346.6|10
1732441200000|2024-11-24 09:40:00|24428.91|24348.91|24423.9|24343.9|24429.87|24349.87|24423.9|24343.9|10
1732441210000|2024-11-24 09:40:10|24422.86|24342.86|24420.07|24340.07|24423.14|24343.14|24419.71|24339.71|10
1732441220000|2024-11-24 09:40:20|24419.45|24339.45|24416.02|24336.02|24419.6|24339.6|24413.54|24333.54|10
1732441230000|2024-11-24 09:40:30|24416.44|24336.44|24417.6|24337.6|24418.01|24338.01|24415.72|24335.72|9
1732441240000|2024-11-24 09:40:40|24417.67|24337.67|24418.66|24338.66|24419.34|24339.34|24417.67|24337.67|10
1732441250000|2024-11-24 09:40:50|24418.54|24338.54|24418.83|24338.83|24418.83|24338.83|24418.51|24338.51|10
1732441260000|2024-11-24 09:41:00|24420.19|24340.19|24425.73|24345.73|24425.73|24345.73|24418.86|24338.86|10
1732441270000|2024-11-24 09:41:10|24426.06|24346.06|24429.52|24349.52|24429.52|24349.52|24426.06|24346.06|10
1732441280000|2024-11-24 09:41:20|24429.74|24349.74|24422.08|24342.08|24429.74|24349.74|24421.78|24341.78|10
1732441290000|2024-11-24 09:41:30|24422.43|24342.43|24421.22|24341.22|24422.74|24342.74|24421.22|24341.22|10
1732441300000|2024-11-24 09:41:40|24421.52|24341.52|24423.79|24343.79|24423.79|24343.79|24421.52|24341.52|10
1732441310000|2024-11-24 09:41:50|24423.2|24343.2|24423.28|24343.28|24423.85|24343.85|24422.76|24342.76|10
1732441320000|2024-11-24 09:42:00|24423.88|24343.88|24432.92|24352.92|24432.92|24352.92|24423.49|24343.49|10
1732441330000|2024-11-24 09:42:10|24433.33|24353.33|24437.4|24357.4|24441.07|24361.07|24433.33|24353.33|10
1732441340000|2024-11-24 09:42:20|24437.01|24357.01|24437.97|24357.97|24437.97|24357.97|24435.33|24355.33|10
1732441350000|2024-11-24 09:42:30|24439.19|24359.19|24440.89|24360.89|24441.65|24361.65|24439.19|24359.19|10
1732441360000|2024-11-24 09:42:40|24440.85|24360.85|24444.25|24364.25|24444.25|24364.25|24440.85|24360.85|10
1732441370000|2024-11-24 09:42:50|24445.53|24365.53|24442.63|24362.63|24446.87|24366.87|24442.63|24362.63|10
1732441380000|2024-11-24 09:43:00|24442.44|24362.44|24441.42|24361.42|24442.76|24362.76|24441.42|24361.42|10
1732441390000|2024-11-24 09:43:10|24441.33|24361.33|24444.89|24364.89|24444.89|24364.89|24439.92|24359.92|10
1732441400000|2024-11-24 09:43:20|24445.83|24365.83|24451.79|24371.79|24451.79|24371.79|24445.83|24365.83|10
1732441410000|2024-11-24 09:43:30|24452.52|24372.52|24456.61|24376.61|24456.61|24376.61|24451.53|24371.53|10
1732441420000|2024-11-24 09:43:40|24457.07|24377.07|24457.84|24377.84|24457.84|24377.84|24456.09|24376.09|10
1732441430000|2024-11-24 09:43:50|24457.33|24377.33|24457.96|24377.96|24458.44|24378.44|24457.33|24377.33|10
1732441440000|2024-11-24 09:44:00|24457.64|24377.64|24459.57|24379.57|24459.79|24379.79|24457.64|24377.64|10
1732441450000|2024-11-24 09:44:10|24459.81|24379.81|24462.02|24382.02|24462.02|24382.02|24459.81|24379.81|10
1732441460000|2024-11-24 09:44:20|24462.36|24382.36|24458.61|24378.61|24462.76|24382.76|24458.61|24378.61|10
1732441470000|2024-11-24 09:44:30|24458.35|24378.35|24452.37|24372.37|24458.38|24378.38|24452.37|24372.37|9
1732441480000|2024-11-24 09:44:40|24450.56|24370.56|24445.66|24365.66|24450.56|24370.56|24445.63|24365.63|9
1732441490000|2024-11-24 09:44:50|24445.82|24365.82|24448.07|24368.07|24448.12|24368.12|24445.25|24365.25|10
1732441500000|2024-11-24 09:45:00|24448.13|24368.13|24451.09|24371.09|24451.29|24371.29|24448.13|24368.13|10
1732441510000|2024-11-24 09:45:10|24451.23|24371.23|24461.37|24381.37|24461.37|24381.37|24451.23|24371.23|10
1732441520000|2024-11-24 09:45:20|24461.52|24381.52|24466.27|24386.27|24466.27|24386.27|24461.27|24381.27|9
1732441530000|2024-11-24 09:45:30|24466.34|24386.34|24475.29|24395.29|24475.29|24395.29|24465.64|24385.64|10
1732441540000|2024-11-24 09:45:40|24477.21|24397.21|24482.23|24402.23|24482.23|24402.23|24476.93|24396.93|10
1732441550000|2024-11-24 09:45:50|24482.75|24402.75|24480.16|24400.16|24485.5|24405.5|24478.35|24398.35|10
1732441560000|2024-11-24 09:46:00|24480.38|24400.38|24482.51|24402.51|24483.16|24403.16|24480.38|24400.38|10
1732441570000|2024-11-24 09:46:10|24482.66|24402.66|24479.85|24399.85|24483.24|24403.24|24479.85|24399.85|10
1732441580000|2024-11-24 09:46:20|24479.89|24399.89|24477.83|24397.83|24479.89|24399.89|24477.83|24397.83|10
1732441590000|2024-11-24 09:46:30|24478.53|24398.53|24479.1|24399.1|24479.68|24399.68|24478.27|24398.27|10
1732441600000|2024-11-24 09:46:40|24479.94|24399.94|24480.69|24400.69|24480.69|24400.69|24478.39|24398.39|9
1732441610000|2024-11-24 09:46:50|24479.7|24399.7|24475.25|24395.25|24479.7|24399.7|24473.84|24393.84|10
1732441620000|2024-11-24 09:47:00|24475.01|24395.01|24476.51|24396.51|24476.54|24396.54|24474.47|24394.47|10
1732441630000|2024-11-24 09:47:10|24476.97|24396.97|24476.39|24396.39|24477.25|24397.25|24476.39|24396.39|10
1732441640000|2024-11-24 09:47:20|24475.31|24395.31|24469.66|24389.66|24475.31|24395.31|24469.66|24389.66|10
1732441650000|2024-11-24 09:47:30|24469.11|24389.11|24464.77|24384.77|24469.11|24389.11|24464.77|24384.77|10
1732441660000|2024-11-24 09:47:40|24464.06|24384.06|24458.48|24378.48|24464.06|24384.06|24458.48|24378.48|10
1732441670000|2024-11-24 09:47:50|24456.83|24376.83|24451.24|24371.24|24456.83|24376.83|24451.24|24371.24|10
1732441680000|2024-11-24 09:48:00|24451.57|24371.57|24454.72|24374.72|24454.72|24374.72|24451.57|24371.57|10
1732441690000|2024-11-24 09:48:10|24454.06|24374.06|24454.68|24374.68|24455.5|24375.5|24454.06|24374.06|9
1732441700000|2024-11-24 09:48:20|24453.23|24373.23|24446.33|24366.33|24453.23|24373.23|24446.33|24366.33|10
1732441710000|2024-11-24 09:48:30|24445.45|24365.45|24442|24362|24446.54|24366.54|24441.78|24361.78|10
1732441720000|2024-11-24 09:48:40|24441.95|24361.95|24440.07|24360.07|24441.95|24361.95|24439.57|24359.57|10
1732441730000|2024-11-24 09:48:50|24439.99|24359.99|24441.84|24361.84|24441.84|24361.84|24439.99|24359.99|10
1732441740000|2024-11-24 09:49:00|24441.92|24361.92|24444.42|24364.42|24444.94|24364.94|24441.36|24361.36|10
1732441750000|2024-11-24 09:49:10|24444.52|24364.52|24447.75|24367.75|24447.8|24367.8|24444.52|24364.52|10
1732441760000|2024-11-24 09:49:20|24447.16|24367.16|24450.11|24370.11|24450.57|24370.57|24446.78|24366.78|10
1732441770000|2024-11-24 09:49:30|24449.84|24369.84|24449.64|24369.64|24450.36|24370.36|24449.41|24369.41|10
1732441780000|2024-11-24 09:49:40|24449.48|24369.48|24449.24|24369.24|24450.41|24370.41|24449.24|24369.24|8
1732441790000|2024-11-24 09:49:50|24450.1|24370.1|24450.98|24370.98|24451.33|24371.33|24450.1|24370.1|10
1732441800000|2024-11-24 09:50:00|24450.86|24370.86|24449.19|24369.19|24450.86|24370.86|24448.86|24368.86|10
1732441810000|2024-11-24 09:50:10|24449.94|24369.94|24454.12|24374.12|24454.12|24374.12|24448.88|24368.88|10
1732441820000|2024-11-24 09:50:20|24453.51|24373.51|24455.66|24375.66|24458.36|24378.36|24453.3|24373.3|10
1732441830000|2024-11-24 09:50:30|24454.83|24374.83|24453.76|24373.76|24455.58|24375.58|24453.29|24373.29|10
1732441840000|2024-11-24 09:50:40|24453.87|24373.87|24452.7|24372.7|24454.65|24374.65|24452.04|24372.04|10
1732441850000|2024-11-24 09:50:50|24452.73|24372.73|24451.59|24371.59|24452.73|24372.73|24450.31|24370.31|10
1732441860000|2024-11-24 09:51:00|24451.69|24371.69|24444.49|24364.49|24452.42|24372.42|24444.49|24364.49|10
1732441870000|2024-11-24 09:51:10|24444.2|24364.2|24442.49|24362.49|24444.2|24364.2|24442.3|24362.3|10
1732441880000|2024-11-24 09:51:20|24443|24363|24445.81|24365.81|24445.81|24365.81|24442.9|24362.9|10
1732441890000|2024-11-24 09:51:30|24447.48|24367.48|24452.27|24372.27|24452.27|24372.27|24447.48|24367.48|10
1732441900000|2024-11-24 09:51:40|24451.58|24371.58|24451.19|24371.19|24452.8|24372.8|24451.19|24371.19|10
1732441910000|2024-11-24 09:51:50|24450.62|24370.62|24454.87|24374.87|24454.87|24374.87|24450.62|24370.62|10
1732441920000|2024-11-24 09:52:00|24455.5|24375.5|24453.3|24373.3|24455.5|24375.5|24452.44|24372.44|10
1732441930000|2024-11-24 09:52:10|24454|24374|24453.63|24373.63|24454.01|24374.01|24452.25|24372.25|10
1732441940000|2024-11-24 09:52:20|24454.82|24374.82|24460.6|24380.6|24460.6|24380.6|24454.82|24374.82|10
1732441950000|2024-11-24 09:52:30|24460.85|24380.85|24462.72|24382.72|24462.96|24382.96|24460.23|24380.23|10
1732441960000|2024-11-24 09:52:40|24462.29|24382.29|24462.06|24382.06|24462.29|24382.29|24460.79|24380.79|10
1732441970000|2024-11-24 09:52:50|24462.19|24382.19|24464.91|24384.91|24464.98|24384.98|24462.09|24382.09|10
1732441980000|2024-11-24 09:53:00|24465.11|24385.11|24467.84|24387.84|24467.84|24387.84|24465.02|24385.02|9
1732441990000|2024-11-24 09:53:10|24468.05|24388.05|24471.7|24391.7|24471.7|24391.7|24468.05|24388.05|10
1732442000000|2024-11-24 09:53:20|24471.92|24391.92|24474.42|24394.42|24474.42|24394.42|24471.84|24391.84|10
1732442010000|2024-11-24 09:53:30|24474.4|24394.4|24477.52|24397.52|24477.52|24397.52|24473.9|24393.9|10
1732442020000|2024-11-24 09:53:40|24479.35|24399.35|24481.56|24401.56|24481.83|24401.83|24479.35|24399.35|10
1732442030000|2024-11-24 09:53:50|24481.85|24401.85|24481.79|24401.79|24481.85|24401.85|24480.65|24400.65|10
1732442040000|2024-11-24 09:54:00|24482.37|24402.37|24482.66|24402.66|24483.3|24403.3|24482.37|24402.37|10
1732442050000|2024-11-24 09:54:10|24483.61|24403.61|24490.78|24410.78|24490.78|24410.78|24483.61|24403.61|10
1732442060000|2024-11-24 09:54:20|24490.98|24410.98|24499.71|24419.71|24499.71|24419.71|24490.05|24410.05|10
1732442070000|2024-11-24 09:54:30|24499.76|24419.76|24501.31|24421.31|24501.6|24421.6|24499.73|24419.73|10
1732442080000|2024-11-24 09:54:40|24501.22|24421.22|24499.73|24419.73|24502.02|24422.02|24499.73|24419.73|10
1732442090000|2024-11-24 09:54:50|24500.22|24420.22|24497.31|24417.31|24500.22|24420.22|24496.69|24416.69|10
1732442100000|2024-11-24 09:55:00|24496.88|24416.88|24495.4|24415.4|24496.88|24416.88|24495.4|24415.4|10
1732442110000|2024-11-24 09:55:10|24494.95|24414.95|24494.14|24414.14|24494.95|24414.95|24493.69|24413.69|10
1732442120000|2024-11-24 09:55:20|24493.84|24413.84|24495.86|24415.86|24496.08|24416.08|24493.48|24413.48|10
1732442130000|2024-11-24 09:55:30|24495.75|24415.75|24486.44|24406.44|24495.75|24415.75|24486.06|24406.06|10
1732442140000|2024-11-24 09:55:40|24487.25|24407.25|24504.58|24424.58|24506.04|24426.04|24487.25|24407.25|10
1732442150000|2024-11-24 09:55:50|24504.78|24424.78|24485.71|24405.71|24504.78|24424.78|24485.71|24405.71|10
1732442160000|2024-11-24 09:56:00|24483.66|24403.66|24494.89|24414.89|24494.89|24414.89|24483.06|24403.06|10
1732442170000|2024-11-24 09:56:10|24494.86|24414.86|24494.43|24414.43|24494.86|24414.86|24493.58|24413.58|10
1732442180000|2024-11-24 09:56:20|24494.61|24414.61|24494.42|24414.42|24494.61|24414.61|24493.61|24413.61|10
1732442190000|2024-11-24 09:56:30|24494.48|24414.48|24493.01|24413.01|24494.48|24414.48|24492.86|24412.86|10
1732442200000|2024-11-24 09:56:40|24492.99|24412.99|24497.22|24417.22|24497.24|24417.24|24492.99|24412.99|10
1732442210000|2024-11-24 09:56:50|24497.86|24417.86|24500.73|24420.73|24501.21|24421.21|24497.78|24417.78|10
1732442220000|2024-11-24 09:57:00|24500.83|24420.83|24501.51|24421.51|24502.63|24422.63|24500.82|24420.82|10
1732442230000|2024-11-24 09:57:10|24501.34|24421.34|24505.78|24425.78|24505.78|24425.78|24501.34|24421.34|9
1732442240000|2024-11-24 09:57:20|24505.84|24425.84|24487.88|24407.88|24505.84|24425.84|24487.88|24407.88|10
1732442250000|2024-11-24 09:57:30|24487.08|24407.08|24486.83|24406.83|24487.61|24407.61|24486.83|24406.83|10
1732442260000|2024-11-24 09:57:40|24486.79|24406.79|24493.87|24413.87|24496.33|24416.33|24482.57|24402.57|10
1732442270000|2024-11-24 09:57:50|24493.98|24413.98|24483.63|24403.63|24496.97|24416.97|24483.63|24403.63|10
1732442280000|2024-11-24 09:58:00|24483.47|24403.47|24481.94|24401.94|24483.76|24403.76|24481.94|24401.94|10
1732442290000|2024-11-24 09:58:10|24482.17|24402.17|24478.61|24398.61|24482.4|24402.4|24478.61|24398.61|10
1732442300000|2024-11-24 09:58:20|24478.64|24398.64|24481.02|24401.02|24481.02|24401.02|24478.36|24398.36|10
1732442310000|2024-11-24 09:58:30|24481.2|24401.2|24483.63|24403.63|24483.63|24403.63|24481.09|24401.09|10
1732442320000|2024-11-24 09:58:40|24483.95|24403.95|24484.89|24404.89|24484.89|24404.89|24483.89|24403.89|10
1732442330000|2024-11-24 09:58:50|24484.21|24404.21|24483.6|24403.6|24484.21|24404.21|24482.78|24402.78|10
1732442340000|2024-11-24 09:59:00|24483.76|24403.76|24484.64|24404.64|24484.64|24404.64|24483.48|24403.48|10
1732442350000|2024-11-24 09:59:10|24484.96|24404.96|24482.1|24402.1|24484.96|24404.96|24481.61|24401.61|10
1732442360000|2024-11-24 09:59:20|24482.26|24402.26|24477.32|24397.32|24482.26|24402.26|24476.99|24396.99|9
1732442370000|2024-11-24 09:59:30|24477.56|24397.56|24478.61|24398.61|24479.24|24399.24|24477.56|24397.56|10
1732442380000|2024-11-24 09:59:40|24478.83|24398.83|24479.03|24399.03|24479.03|24399.03|24478.16|24398.16|10
1732442390000|2024-11-24 09:59:50|24478.83|24398.83|24478.14|24398.14|24478.84|24398.84|24478.14|24398.14|10
1732442400000|2024-11-24 10:00:00|24477.88|24397.88|24482.36|24402.36|24482.7|24402.7|24477.86|24397.86|10
1732442410000|2024-11-24 10:00:10|24482.61|24402.61|24481.63|24401.63|24483.37|24403.37|24481.63|24401.63|10
1732442420000|2024-11-24 10:00:20|24480.61|24400.61|24477.1|24397.1|24481.98|24401.98|24477.1|24397.1|10
1732442430000|2024-11-24 10:00:30|24477.24|24397.24|24470.74|24390.74|24477.24|24397.24|24470.69|24390.69|10
1732442440000|2024-11-24 10:00:40|24470.7|24390.7|24469.02|24389.02|24471.07|24391.07|24468.31|24388.31|10
1732442450000|2024-11-24 10:00:50|24469.06|24389.06|24464.39|24384.39|24469.06|24389.06|24464.13|24384.13|10
1732442460000|2024-11-24 10:01:00|24464|24384|24469.44|24389.44|24469.44|24389.44|24463.99|24383.99|10
1732442470000|2024-11-24 10:01:10|24469.91|24389.91|24476.02|24396.02|24477.21|24397.21|24469.91|24389.91|10
1732442480000|2024-11-24 10:01:20|24476.15|24396.15|24479.13|24399.13|24479.87|24399.87|24476.08|24396.08|10
1732442490000|2024-11-24 10:01:30|24479.21|24399.21|24481.51|24401.51|24481.51|24401.51|24479.21|24399.21|10
1732442500000|2024-11-24 10:01:40|24482.97|24402.97|24488.31|24408.31|24488.31|24408.31|24482.97|24402.97|10
1732442510000|2024-11-24 10:01:50|24489.24|24409.24|24485.17|24405.17|24489.45|24409.45|24485.02|24405.02|10
1732442520000|2024-11-24 10:02:00|24485.69|24405.69|24482.12|24402.12|24486.57|24406.57|24482.12|24402.12|10
1732442530000|2024-11-24 10:02:10|24481.38|24401.38|24488.6|24408.6|24488.6|24408.6|24481.38|24401.38|10
1732442540000|2024-11-24 10:02:20|24486.81|24406.81|24487.01|24407.01|24487.01|24407.01|24485.92|24405.92|10
1732442550000|2024-11-24 10:02:30|24487.06|24407.06|24488.98|24408.98|24490.16|24410.16|24487.02|24407.02|10
1732442560000|2024-11-24 10:02:40|24488.96|24408.96|24493.44|24413.44|24493.44|24413.44|24488.96|24408.96|10
1732442570000|2024-11-24 10:02:50|24493.77|24413.77|24493.96|24413.96|24494.21|24414.21|24493.4|24413.4|10
1732442580000|2024-11-24 10:03:00|24492.06|24412.06|24488.51|24408.51|24492.06|24412.06|24488.07|24408.07|10
1732442590000|2024-11-24 10:03:10|24487.92|24407.92|24491.47|24411.47|24491.51|24411.51|24487.92|24407.92|10
1732442600000|2024-11-24 10:03:20|24491.63|24411.63|24490.62|24410.62|24491.63|24411.63|24488.71|24408.71|9
1732442610000|2024-11-24 10:03:30|24491.93|24411.93|24487.6|24407.6|24492.45|24412.45|24485.42|24405.42|10
1732442620000|2024-11-24 10:03:40|24487.54|24407.54|24482.97|24402.97|24487.63|24407.63|24482.97|24402.97|10
1732442630000|2024-11-24 10:03:50|24483.05|24403.05|24492.63|24412.63|24492.63|24412.63|24483.05|24403.05|10
1732442640000|2024-11-24 10:04:00|24493.74|24413.74|24494.07|24414.07|24494.25|24414.25|24493.19|24413.19|10
1732442650000|2024-11-24 10:04:10|24493.2|24413.2|24491.02|24411.02|24493.2|24413.2|24489.85|24409.85|10
1732442660000|2024-11-24 10:04:20|24491.54|24411.54|24499.33|24419.33|24499.33|24419.33|24491.54|24411.54|10
1732442670000|2024-11-24 10:04:30|24499.38|24419.38|24499.41|24419.41|24499.41|24419.41|24497.72|24417.72|10
1732442680000|2024-11-24 10:04:40|24499.47|24419.47|24499.18|24419.18|24499.47|24419.47|24498.13|24418.13|10
1732442690000|2024-11-24 10:04:50|24499.31|24419.31|24493.04|24413.04|24499.31|24419.31|24493.04|24413.04|10
1732442700000|2024-11-24 10:05:00|24493.5|24413.5|24489.37|24409.37|24493.5|24413.5|24489.37|24409.37|10
1732442710000|2024-11-24 10:05:10|24488.63|24408.63|24480.58|24400.58|24488.63|24408.63|24480.58|24400.58|10
1732442720000|2024-11-24 10:05:20|24478.93|24398.93|24476.5|24396.5|24478.93|24398.93|24476.47|24396.47|10
1732442730000|2024-11-24 10:05:30|24477.04|24397.04|24475.3|24395.3|24477.51|24397.51|24474.93|24394.93|10
1732442740000|2024-11-24 10:05:40|24475.24|24395.24|24473.03|24393.03|24475.37|24395.37|24473.03|24393.03|10
1732442750000|2024-11-24 10:05:50|24472.16|24392.16|24470.39|24390.39|24472.16|24392.16|24470.39|24390.39|8
1732442760000|2024-11-24 10:06:00|24470.59|24390.59|24467.74|24387.74|24470.59|24390.59|24467.29|24387.29|10
1732442770000|2024-11-24 10:06:10|24469.92|24389.92|24475.57|24395.57|24475.71|24395.71|24469.92|24389.92|10
1732442780000|2024-11-24 10:06:20|24475.72|24395.72|24472.49|24392.49|24475.72|24395.72|24472.49|24392.49|9
1732442790000|2024-11-24 10:06:30|24472.44|24392.44|24464.42|24384.42|24472.44|24392.44|24464.42|24384.42|10
1732442800000|2024-11-24 10:06:40|24464.19|24384.19|24467.83|24387.83|24467.83|24387.83|24464.19|24384.19|10
1732442810000|2024-11-24 10:06:50|24468.02|24388.02|24470.36|24390.36|24470.8|24390.8|24468.02|24388.02|10
1732442820000|2024-11-24 10:07:00|24471.07|24391.07|24469.9|24389.9|24471.07|24391.07|24469.24|24389.24|10
1732442830000|2024-11-24 10:07:10|24470.94|24390.94|24474.89|24394.89|24476.4|24396.4|24470.94|24390.94|10
1732442840000|2024-11-24 10:07:20|24474.41|24394.41|24470.79|24390.79|24474.41|24394.41|24470.79|24390.79|10
1732442850000|2024-11-24 10:07:30|24470.15|24390.15|24471.83|24391.83|24472.46|24392.46|24470.15|24390.15|8
1732442860000|2024-11-24 10:07:40|24470.55|24390.55|24470.07|24390.07|24470.6|24390.6|24469.7|24389.7|9
1732442870000|2024-11-24 10:07:50|24468.99|24388.99|24462.97|24382.97|24469.22|24389.22|24462.97|24382.97|10
1732442880000|2024-11-24 10:08:00|24462.61|24382.61|24464.42|24384.42|24464.42|24384.42|24460.9|24380.9|10
1732442890000|2024-11-24 10:08:10|24464.16|24384.16|24466.17|24386.17|24466.17|24386.17|24464.16|24384.16|10
1732442900000|2024-11-24 10:08:20|24466.54|24386.54|24469.64|24389.64|24469.64|24389.64|24466.54|24386.54|9
1732442910000|2024-11-24 10:08:30|24470.76|24390.76|24476.46|24396.46|24476.46|24396.46|24469.49|24389.49|10
1732442920000|2024-11-24 10:08:40|24476.97|24396.97|24478.35|24398.35|24478.87|24398.87|24476.92|24396.92|10
1732442930000|2024-11-24 10:08:50|24476.81|24396.81|24475.94|24395.94|24478.19|24398.19|24475.89|24395.89|10
1732442940000|2024-11-24 10:09:00|24475.39|24395.39|24476.3|24396.3|24476.73|24396.73|24475.35|24395.35|10
1732442950000|2024-11-24 10:09:10|24475.91|24395.91|24474.59|24394.59|24476.16|24396.16|24474.59|24394.59|10
1732442960000|2024-11-24 10:09:20|24474.4|24394.4|24470.36|24390.36|24474.4|24394.4|24470.05|24390.05|10
1732442970000|2024-11-24 10:09:30|24470.19|24390.19|24466.6|24386.6|24470.19|24390.19|24466.6|24386.6|10
1732442980000|2024-11-24 10:09:40|24466.34|24386.34|24467.37|24387.37|24467.84|24387.84|24466.34|24386.34|10
1732442990000|2024-11-24 10:09:50|24467.73|24387.73|24467.89|24387.89|24467.89|24387.89|24466.67|24386.67|10
1732443000000|2024-11-24 10:10:00|24468.07|24388.07|24469.68|24389.68|24469.68|24389.68|24468.07|24388.07|10
1732443010000|2024-11-24 10:10:10|24468.45|24388.45|24467.36|24387.36|24471.58|24391.58|24467.36|24387.36|10
1732443020000|2024-11-24 10:10:20|24466.99|24386.99|24461.78|24381.78|24466.99|24386.99|24461.78|24381.78|10
1732443030000|2024-11-24 10:10:30|24461.7|24381.7|24464.53|24384.53|24464.53|24384.53|24461.61|24381.61|9
1732443040000|2024-11-24 10:10:40|24464.36|24384.36|24463.13|24383.13|24464.36|24384.36|24462.91|24382.91|10
1732443050000|2024-11-24 10:10:50|24462.93|24382.93|24461.31|24381.31|24463.09|24383.09|24460.01|24380.01|10
1732443060000|2024-11-24 10:11:00|24461.94|24381.94|24455.73|24375.73|24461.94|24381.94|24455.73|24375.73|10
1732443070000|2024-11-24 10:11:10|24454.92|24374.92|24450.41|24370.41|24454.92|24374.92|24450.41|24370.41|10
1732443080000|2024-11-24 10:11:20|24452.17|24372.17|24460.84|24380.84|24460.84|24380.84|24452.17|24372.17|10
1732443090000|2024-11-24 10:11:30|24460.91|24380.91|24461.28|24381.28|24463.07|24383.07|24460.91|24380.91|10
1732443100000|2024-11-24 10:11:40|24460.25|24380.25|24460.62|24380.62|24460.67|24380.67|24458.85|24378.85|10
1732443110000|2024-11-24 10:11:50|24460.87|24380.87|24460.52|24380.52|24460.87|24380.87|24459.37|24379.37|10
1732443120000|2024-11-24 10:12:00|24460.6|24380.6|24461.89|24381.89|24462.48|24382.48|24460.6|24380.6|10
1732443130000|2024-11-24 10:12:10|24463.89|24383.89|24461.26|24381.26|24464.18|24384.18|24461.26|24381.26|10
1732443140000|2024-11-24 10:12:20|24461.21|24381.21|24459.26|24379.26|24461.21|24381.21|24458.75|24378.75|10
1732443150000|2024-11-24 10:12:30|24459.01|24379.01|24459.62|24379.62|24459.91|24379.91|24459.01|24379.01|10
1732443160000|2024-11-24 10:12:40|24458.53|24378.53|24458.37|24378.37|24459.39|24379.39|24458.37|24378.37|9
1732443170000|2024-11-24 10:12:50|24458.21|24378.21|24458.99|24378.99|24459.12|24379.12|24457.85|24377.85|10
1732443180000|2024-11-24 10:13:00|24459.15|24379.15|24456.8|24376.8|24460.56|24380.56|24456.8|24376.8|10
1732443190000|2024-11-24 10:13:10|24454.46|24374.46|24445.14|24365.14|24454.46|24374.46|24445.14|24365.14|10
1732443200000|2024-11-24 10:13:20|24444.14|24364.14|24435.31|24355.31|24444.14|24364.14|24435.31|24355.31|10
1732443210000|2024-11-24 10:13:30|24434.14|24354.14|24420.77|24340.77|24434.14|24354.14|24420.77|24340.77|10
1732443220000|2024-11-24 10:13:40|24419.42|24339.42|24421.3|24341.3|24421.51|24341.51|24419.42|24339.42|10
1732443230000|2024-11-24 10:13:50|24421.47|24341.47|24419.8|24339.8|24424.33|24344.33|24419.8|24339.8|10
1732443240000|2024-11-24 10:14:00|24418.06|24338.06|24417.95|24337.95|24418.25|24338.25|24417.27|24337.27|10
1732443250000|2024-11-24 10:14:10|24419.38|24339.38|24423.65|24343.65|24423.72|24343.72|24419.38|24339.38|10
1732443260000|2024-11-24 10:14:20|24424.27|24344.27|24429.41|24349.41|24429.41|24349.41|24423.75|24343.75|10
1732443270000|2024-11-24 10:14:30|24429.6|24349.6|24424.07|24344.07|24429.97|24349.97|24424.07|24344.07|10
1732443280000|2024-11-24 10:14:40|24423.19|24343.19|24428.35|24348.35|24428.35|24348.35|24423.19|24343.19|10
1732443290000|2024-11-24 10:14:50|24428.48|24348.48|24428.62|24348.62|24428.62|24348.62|24427.79|24347.79|9
1732443300000|2024-11-24 10:15:00|24429.6|24349.6|24426.15|24346.15|24432.22|24352.22|24426.15|24346.15|10
1732443310000|2024-11-24 10:15:10|24423.49|24343.49|24425.74|24345.74|24425.74|24345.74|24422.46|24342.46|10
1732443320000|2024-11-24 10:15:20|24425.93|24345.93|24425.53|24345.53|24425.93|24345.93|24424.9|24344.9|10
1732443330000|2024-11-24 10:15:30|24425.22|24345.22|24423.77|24343.77|24426.4|24346.4|24423.77|24343.77|10
1732443340000|2024-11-24 10:15:40|24423.28|24343.28|24423.94|24343.94|24424.16|24344.16|24423.11|24343.11|10
1732443350000|2024-11-24 10:15:50|24423.98|24343.98|24424.07|24344.07|24424.22|24344.22|24422.37|24342.37|10
1732443360000|2024-11-24 10:16:00|24425.34|24345.34|24421.99|24341.99|24426.01|24346.01|24421.99|24341.99|10
1732443370000|2024-11-24 10:16:10|24421.52|24341.52|24415.93|24335.93|24421.52|24341.52|24415.93|24335.93|10
1732443380000|2024-11-24 10:16:20|24415.9|24335.9|24407.69|24327.69|24415.98|24335.98|24407.69|24327.69|10
1732443390000|2024-11-24 10:16:30|24405.88|24325.88|24412.63|24332.63|24412.63|24332.63|24405.88|24325.88|10
1732443400000|2024-11-24 10:16:40|24414.05|24334.05|24416.43|24336.43|24416.43|24336.43|24412.2|24332.2|10
1732443410000|2024-11-24 10:16:50|24417.95|24337.95|24422.92|24342.92|24422.92|24342.92|24417.95|24337.95|10
1732443420000|2024-11-24 10:17:00|24423.45|24343.45|24428.85|24348.85|24428.85|24348.85|24423.45|24343.45|10
1732443430000|2024-11-24 10:17:10|24429.23|24349.23|24430.06|24350.06|24431.85|24351.85|24429.23|24349.23|10
1732443440000|2024-11-24 10:17:20|24429.96|24349.96|24429.8|24349.8|24429.96|24349.96|24428.19|24348.19|10
1732443450000|2024-11-24 10:17:30|24429.21|24349.21|24434.64|24354.64|24434.64|24354.64|24429.14|24349.14|10
1732443460000|2024-11-24 10:17:40|24434.95|24354.95|24439.49|24359.49|24439.49|24359.49|24434.95|24354.95|10
1732443470000|2024-11-24 10:17:50|24439.17|24359.17|24443.21|24363.21|24443.21|24363.21|24438.68|24358.68|10
1732443480000|2024-11-24 10:18:00|24443.37|24363.37|24440.22|24360.22|24443.43|24363.43|24439.04|24359.04|10
1732443490000|2024-11-24 10:18:10|24440.73|24360.73|24435.69|24355.69|24440.73|24360.73|24435.69|24355.69|10
1732443500000|2024-11-24 10:18:20|24436.07|24356.07|24440.03|24360.03|24440.21|24360.21|24436.07|24356.07|10
1732443510000|2024-11-24 10:18:30|24440.19|24360.19|24439.45|24359.45|24440.19|24360.19|24438.53|24358.53|10
1732443520000|2024-11-24 10:18:40|24439.65|24359.65|24442.45|24362.45|24443.47|24363.47|24439.65|24359.65|10
1732443530000|2024-11-24 10:18:50|24442.22|24362.22|24442.33|24362.33|24442.33|24362.33|24441.38|24361.38|10
1732443540000|2024-11-24 10:19:00|24442.34|24362.34|24438.85|24358.85|24442.65|24362.65|24438.56|24358.56|10
1732443550000|2024-11-24 10:19:10|24439.03|24359.03|24437.84|24357.84|24439.03|24359.03|24437.04|24357.04|10
1732443560000|2024-11-24 10:19:20|24437.98|24357.98|24439.16|24359.16|24439.16|24359.16|24437.98|24357.98|10
1732443570000|2024-11-24 10:19:30|24439.31|24359.31|24436.74|24356.74|24439.31|24359.31|24436.24|24356.24|10
1732443580000|2024-11-24 10:19:40|24436.27|24356.27|24434.59|24354.59|24436.27|24356.27|24434.15|24354.15|10
1732443590000|2024-11-24 10:19:50|24435.29|24355.29|24436.82|24356.82|24436.82|24356.82|24435.29|24355.29|10
1732443600000|2024-11-24 10:20:00|24436.79|24356.79|24443.4|24363.4|24443.4|24363.4|24435.48|24355.48|10
1732443610000|2024-11-24 10:20:10|24444.26|24364.26|24446.98|24366.98|24446.98|24366.98|24444.26|24364.26|10
1732443620000|2024-11-24 10:20:20|24446.8|24366.8|24442.02|24362.02|24446.8|24366.8|24442.02|24362.02|10
1732443630000|2024-11-24 10:20:30|24442.05|24362.05|24443.23|24363.23|24443.23|24363.23|24441.42|24361.42|10
1732443640000|2024-11-24 10:20:40|24443.91|24363.91|24444.36|24364.36|24444.93|24364.93|24442.91|24362.91|10
1732443650000|2024-11-24 10:20:50|24444.22|24364.22|24443.57|24363.57|24444.44|24364.44|24443.57|24363.57|10
1732443660000|2024-11-24 10:21:00|24443.28|24363.28|24447.78|24367.78|24447.78|24367.78|24443.28|24363.28|10
1732443670000|2024-11-24 10:21:10|24448.22|24368.22|24444.85|24364.85|24448.22|24368.22|24444.85|24364.85|10
1732443680000|2024-11-24 10:21:20|24444.79|24364.79|24442.65|24362.65|24444.79|24364.79|24442.12|24362.12|10
1732443690000|2024-11-24 10:21:30|24443.8|24363.8|24445.63|24365.63|24447.47|24367.47|24443.8|24363.8|9
1732443700000|2024-11-24 10:21:40|24445.68|24365.68|24445.8|24365.8|24446.02|24366.02|24445.33|24365.33|10
1732443710000|2024-11-24 10:21:50|24445.79|24365.79|24444.66|24364.66|24446.48|24366.48|24444.66|24364.66|10
1732443720000|2024-11-24 10:22:00|24444.61|24364.61|24435.06|24355.06|24444.65|24364.65|24435.06|24355.06|10
1732443730000|2024-11-24 10:22:10|24435.09|24355.09|24442.67|24362.67|24442.74|24362.74|24435.09|24355.09|10
1732443740000|2024-11-24 10:22:20|24442.42|24362.42|24445.58|24365.58|24445.58|24365.58|24442.42|24362.42|10
1732443750000|2024-11-24 10:22:30|24447.19|24367.19|24450.92|24370.92|24450.92|24370.92|24447.19|24367.19|10
1732443760000|2024-11-24 10:22:40|24450.78|24370.78|24455.77|24375.77|24456.99|24376.99|24450.78|24370.78|10
1732443770000|2024-11-24 10:22:50|24455.61|24375.61|24459.06|24379.06|24459.06|24379.06|24455.61|24375.61|10
1732443780000|2024-11-24 10:23:00|24460.01|24380.01|24451.58|24371.58|24460.8|24380.8|24451.58|24371.58|10
1732443790000|2024-11-24 10:23:10|24451.7|24371.7|24445.08|24365.08|24451.7|24371.7|24445.08|24365.08|10
1732443800000|2024-11-24 10:23:20|24444.73|24364.73|24449.2|24369.2|24449.2|24369.2|24444.69|24364.69|10
1732443810000|2024-11-24 10:23:30|24450.32|24370.32|24453.9|24373.9|24453.9|24373.9|24450.32|24370.32|10
1732443820000|2024-11-24 10:23:40|24454.29|24374.29|24455.77|24375.77|24455.79|24375.79|24454.29|24374.29|9
1732443830000|2024-11-24 10:23:50|24457.89|24377.89|24465.5|24385.5|24465.5|24385.5|24457.89|24377.89|10
1732443840000|2024-11-24 10:24:00|24465.85|24385.85|24463.64|24383.64|24465.95|24385.95|24463.38|24383.38|10
1732443850000|2024-11-24 10:24:10|24464.21|24384.21|24460.25|24380.25|24464.21|24384.21|24459.04|24379.04|10
1732443860000|2024-11-24 10:24:20|24459.73|24379.73|24460.3|24380.3|24461.18|24381.18|24459.3|24379.3|10
1732443870000|2024-11-24 10:24:30|24460.34|24380.34|24462.11|24382.11|24462.11|24382.11|24459.8|24379.8|10
1732443880000|2024-11-24 10:24:40|24462.61|24382.61|24463.83|24383.83|24463.83|24383.83|24461.97|24381.97|10
1732443890000|2024-11-24 10:24:50|24463.58|24383.58|24463.91|24383.91|24463.97|24383.97|24463.58|24383.58|10
1732443900000|2024-11-24 10:25:00|24463.49|24383.49|24464.47|24384.47|24464.47|24384.47|24463.08|24383.08|10
1732443910000|2024-11-24 10:25:10|24464.65|24384.65|24463.38|24383.38|24465.25|24385.25|24463.38|24383.38|10
1732443920000|2024-11-24 10:25:20|24463.55|24383.55|24463.87|24383.87|24464.08|24384.08|24463.54|24383.54|10
1732443930000|2024-11-24 10:25:30|24463.82|24383.82|24463.77|24383.77|24479.32|24399.32|24463.77|24383.77|9
1732443940000|2024-11-24 10:25:40|24463.84|24383.84|24463.95|24383.95|24464.44|24384.44|24463.29|24383.29|10
1732443950000|2024-11-24 10:25:50|24463.31|24383.31|24462.56|24382.56|24464.6|24384.6|24462.04|24382.04|10
1732443960000|2024-11-24 10:26:00|24462.95|24382.95|24463.46|24383.46|24464.26|24384.26|24462.19|24382.19|9
1732443970000|2024-11-24 10:26:10|24462.95|24382.95|24461.45|24381.45|24463.02|24383.02|24461.4|24381.4|10
1732443980000|2024-11-24 10:26:20|24461.48|24381.48|24462.88|24382.88|24462.88|24382.88|24461.48|24381.48|10
1732443990000|2024-11-24 10:26:30|24462.89|24382.89|24464.98|24384.98|24465.06|24385.06|24462.89|24382.89|10
1732444000000|2024-11-24 10:26:40|24465.14|24385.14|24467.49|24387.49|24467.49|24387.49|24465.14|24385.14|10
1732444010000|2024-11-24 10:26:50|24467.4|24387.4|24470.26|24390.26|24470.63|24390.63|24467.4|24387.4|10
1732444020000|2024-11-24 10:27:00|24470.24|24390.24|24470.05|24390.05|24471.16|24391.16|24470.05|24390.05|10
1732444030000|2024-11-24 10:27:10|24468.76|24388.76|24472.24|24392.24|24472.24|24392.24|24468.59|24388.59|10
1732444040000|2024-11-24 10:27:20|24472.69|24392.69|24475.75|24395.75|24475.76|24395.76|24472.69|24392.69|10
1732444050000|2024-11-24 10:27:30|24475.43|24395.43|24476.76|24396.76|24477.04|24397.04|24475.37|24395.37|10
1732444060000|2024-11-24 10:27:40|24476.7|24396.7|24484.61|24404.61|24485.08|24405.08|24476.68|24396.68|10
1732444070000|2024-11-24 10:27:50|24484.4|24404.4|24481.59|24401.59|24484.74|24404.74|24481.59|24401.59|10
1732444080000|2024-11-24 10:28:00|24481.49|24401.49|24481.56|24401.56|24481.56|24401.56|24480.63|24400.63|10
1732444090000|2024-11-24 10:28:10|24482.49|24402.49|24482.16|24402.16|24483.94|24403.94|24482.09|24402.09|9
1732444100000|2024-11-24 10:28:20|24481.72|24401.72|24475.23|24395.23|24481.72|24401.72|24475.23|24395.23|10
1732444110000|2024-11-24 10:28:30|24475.59|24395.59|24477.82|24397.82|24477.82|24397.82|24475.05|24395.05|10
1732444120000|2024-11-24 10:28:40|24478.75|24398.75|24478.89|24398.89|24479.98|24399.98|24478.75|24398.75|10
1732444130000|2024-11-24 10:28:50|24478.98|24398.98|24482.04|24402.04|24482.04|24402.04|24478.98|24398.98|10
1732444140000|2024-11-24 10:29:00|24482.14|24402.14|24479.98|24399.98|24482.14|24402.14|24479.95|24399.95|9
1732444150000|2024-11-24 10:29:10|24480.45|24400.45|24477.77|24397.77|24480.79|24400.79|24477.77|24397.77|10
1732444160000|2024-11-24 10:29:20|24477.65|24397.65|24478.1|24398.1|24478.34|24398.34|24477.65|24397.65|10
1732444170000|2024-11-24 10:29:30|24478.11|24398.11|24480.59|24400.59|24480.59|24400.59|24477.62|24397.62|10
1732444180000|2024-11-24 10:29:40|24480.6|24400.6|24481.62|24401.62|24481.67|24401.67|24480.6|24400.6|10
1732444190000|2024-11-24 10:29:50|24481.18|24401.18|24477.48|24397.48|24481.18|24401.18|24477.48|24397.48|10
1732444200000|2024-11-24 10:30:00|24477.42|24397.42|24473.17|24393.17|24477.42|24397.42|24473.17|24393.17|10
1732444210000|2024-11-24 10:30:10|24473.03|24393.03|24473.43|24393.43|24474.01|24394.01|24472.98|24392.98|10
1732444220000|2024-11-24 10:30:20|24473.97|24393.97|24478.28|24398.28|24478.28|24398.28|24473.97|24393.97|10
1732444230000|2024-11-24 10:30:30|24481.05|24401.05|24480.98|24400.98|24482.11|24402.11|24480.03|24400.03|10
1732444240000|2024-11-24 10:30:40|24482.13|24402.13|24483.03|24403.03|24483.33|24403.33|24482.13|24402.13|10
1732444250000|2024-11-24 10:30:50|24482.76|24402.76|24482.36|24402.36|24482.86|24402.86|24482.31|24402.31|10
1732444260000|2024-11-24 10:31:00|24482.45|24402.45|24474.55|24394.55|24484.23|24404.23|24474.55|24394.55|10
1732444270000|2024-11-24 10:31:10|24473.61|24393.61|24470.84|24390.84|24473.61|24393.61|24470.6|24390.6|10
1732444280000|2024-11-24 10:31:20|24470.96|24390.96|24466.32|24386.32|24470.96|24390.96|24466.03|24386.03|10
1732444290000|2024-11-24 10:31:30|24464.67|24384.67|24458.28|24378.28|24464.67|24384.67|24458.28|24378.28|10
1732444300000|2024-11-24 10:31:40|24458.14|24378.14|24456.52|24376.52|24458.26|24378.26|24455.54|24375.54|10
1732444310000|2024-11-24 10:31:50|24457.04|24377.04|24451.98|24371.98|24457.04|24377.04|24451.98|24371.98|10
1732444320000|2024-11-24 10:32:00|24451.17|24371.17|24442.63|24362.63|24451.17|24371.17|24441.98|24361.98|10
1732444330000|2024-11-24 10:32:10|24442.57|24362.57|24447.87|24367.87|24447.87|24367.87|24442.57|24362.57|10
1732444340000|2024-11-24 10:32:20|24447.6|24367.6|24444.25|24364.25|24449.27|24369.27|24444.25|24364.25|10
1732444350000|2024-11-24 10:32:30|24443.65|24363.65|24443.34|24363.34|24444.15|24364.15|24442.49|24362.49|10
1732444360000|2024-11-24 10:32:40|24443.05|24363.05|24444.05|24364.05|24444.9|24364.9|24442.3|24362.3|10
1732444370000|2024-11-24 10:32:50|24444.58|24364.58|24449.01|24369.01|24449.01|24369.01|24444.55|24364.55|10
1732444380000|2024-11-24 10:33:00|24449.23|24369.23|24447.43|24367.43|24449.3|24369.3|24447.43|24367.43|10
1732444390000|2024-11-24 10:33:10|24447.25|24367.25|24445.68|24365.68|24447.25|24367.25|24444.58|24364.58|10
1732444400000|2024-11-24 10:33:20|24445.57|24365.57|24441.44|24361.44|24446.66|24366.66|24441.44|24361.44|10
1732444410000|2024-11-24 10:33:30|24441.74|24361.74|24442.71|24362.71|24443.34|24363.34|24441.51|24361.51|10
1732444420000|2024-11-24 10:33:40|24443.09|24363.09|24439.59|24359.59|24443.3|24363.3|24439.59|24359.59|10
1732444430000|2024-11-24 10:33:50|24438.47|24358.47|24436.62|24356.62|24438.71|24358.71|24436.62|24356.62|10
1732444440000|2024-11-24 10:34:00|24436.15|24356.15|24437.07|24357.07|24437.12|24357.12|24436.15|24356.15|10
1732444450000|2024-11-24 10:34:10|24437.42|24357.42|24434.88|24354.88|24437.44|24357.44|24434.66|24354.66|10
1732444460000|2024-11-24 10:34:20|24435.11|24355.11|24433.91|24353.91|24435.11|24355.11|24433.2|24353.2|10
1732444470000|2024-11-24 10:34:30|24433.57|24353.57|24424.13|24344.13|24433.57|24353.57|24424.13|24344.13|10
1732444480000|2024-11-24 10:34:40|24421.28|24341.28|24415.95|24335.95|24421.28|24341.28|24415.95|24335.95|10
1732444490000|2024-11-24 10:34:50|24411.2|24331.2|24407.61|24327.61|24411.2|24331.2|24407.61|24327.61|9
1732444500000|2024-11-24 10:35:00|24407.31|24327.31|24405.44|24325.44|24407.49|24327.49|24405.44|24325.44|10
1732444510000|2024-11-24 10:35:10|24405.13|24325.13|24401.79|24321.79|24405.13|24325.13|24401.77|24321.77|10
1732444520000|2024-11-24 10:35:20|24401.31|24321.31|24399.17|24319.17|24401.43|24321.43|24399.17|24319.17|10
1732444530000|2024-11-24 10:35:30|24399.51|24319.51|24400.63|24320.63|24400.63|24320.63|24398.5|24318.5|10
1732444540000|2024-11-24 10:35:40|24402.3|24322.3|24403.09|24323.09|24403.26|24323.26|24402.3|24322.3|9
1732444550000|2024-11-24 10:35:50|24402.39|24322.39|24405.41|24325.41|24405.41|24325.41|24402.14|24322.14|10
1732444560000|2024-11-24 10:36:00|24407.3|24327.3|24404.69|24324.69|24407.3|24327.3|24404.2|24324.2|9
1732444570000|2024-11-24 10:36:10|24405.06|24325.06|24403.72|24323.72|24405.06|24325.06|24401.88|24321.88|10
1732444580000|2024-11-24 10:36:20|24403.49|24323.49|24404.17|24324.17|24404.49|24324.49|24403.32|24323.32|10
1732444590000|2024-11-24 10:36:30|24403.78|24323.78|24404.17|24324.17|24405.2|24325.2|24403.78|24323.78|10
1732444600000|2024-11-24 10:36:40|24403.82|24323.82|24404.46|24324.46|24404.88|24324.88|24403.76|24323.76|10
1732444610000|2024-11-24 10:36:50|24404.22|24324.22|24405.02|24325.02|24405.02|24325.02|24403.13|24323.13|10
1732444620000|2024-11-24 10:37:00|24405.64|24325.64|24407.25|24327.25|24407.6|24327.6|24405.64|24325.64|10
1732444630000|2024-11-24 10:37:10|24407.12|24327.12|24400.52|24320.52|24407.17|24327.17|24399.29|24319.29|10
1732444640000|2024-11-24 10:37:20|24400.25|24320.25|24380.92|24300.92|24400.25|24320.25|24380.92|24300.92|10
1732444650000|2024-11-24 10:37:30|24380.91|24300.91|24374.05|24294.05|24380.91|24300.91|24374.05|24294.05|10
1732444660000|2024-11-24 10:37:40|24373.94|24293.94|24372.74|24292.74|24373.94|24293.94|24372.65|24292.65|10
1732444670000|2024-11-24 10:37:50|24371.87|24291.87|24374.25|24294.25|24374.25|24294.25|24371.35|24291.35|10
1732444680000|2024-11-24 10:38:00|24374.23|24294.23|24376.59|24296.59|24378.83|24298.83|24374.23|24294.23|10
1732444690000|2024-11-24 10:38:10|24375.68|24295.68|24380.13|24300.13|24380.13|24300.13|24375.68|24295.68|10
1732444700000|2024-11-24 10:38:20|24380.26|24300.26|24379.12|24299.12|24380.39|24300.39|24378.65|24298.65|10
1732444710000|2024-11-24 10:38:30|24377.34|24297.34|24374.32|24294.32|24377.34|24297.34|24374.32|24294.32|10
1732444720000|2024-11-24 10:38:40|24373.7|24293.7|24375.36|24295.36|24375.36|24295.36|24373.7|24293.7|8
1732444730000|2024-11-24 10:38:50|24376.71|24296.71|24379.55|24299.55|24380.29|24300.29|24376.71|24296.71|10
1732444740000|2024-11-24 10:39:00|24379.78|24299.78|24370.04|24290.04|24379.78|24299.78|24370.04|24290.04|10
1732444750000|2024-11-24 10:39:10|24369.38|24289.38|24370.2|24290.2|24370.2|24290.2|24369.35|24289.35|10
1732444760000|2024-11-24 10:39:20|24369.14|24289.14|24372.36|24292.36|24373.12|24293.12|24369.14|24289.14|10
1732444770000|2024-11-24 10:39:30|24372.37|24292.37|24369.41|24289.41|24372.37|24292.37|24368.3|24288.3|10
1732444780000|2024-11-24 10:39:40|24369.17|24289.17|24359.92|24279.92|24369.46|24289.46|24359.92|24279.92|10
1732444790000|2024-11-24 10:39:50|24358.5|24278.5|24354.53|24274.53|24358.5|24278.5|24354.53|24274.53|10
1732444800000|2024-11-24 10:40:00|24354.37|24274.37|24357.97|24277.97|24357.97|24277.97|24352.88|24272.88|10
1732444810000|2024-11-24 10:40:10|24358.33|24278.33|24357.49|24277.49|24358.33|24278.33|24355.81|24275.81|10
1732444820000|2024-11-24 10:40:20|24357.15|24277.15|24356.94|24276.94|24358.02|24278.02|24356.63|24276.63|10
1732444830000|2024-11-24 10:40:30|24356.54|24276.54|24355.2|24275.2|24356.54|24276.54|24355.2|24275.2|10
1732444840000|2024-11-24 10:40:40|24355.26|24275.26|24350.39|24270.39|24355.87|24275.87|24350.39|24270.39|10
1732444850000|2024-11-24 10:40:50|24348.29|24268.29|24341.49|24261.49|24348.29|24268.29|24341.48|24261.48|10
1732444860000|2024-11-24 10:41:00|24340.42|24260.42|24336.22|24256.22|24340.59|24260.59|24336.22|24256.22|10
1732444870000|2024-11-24 10:41:10|24335.06|24255.06|24340.28|24260.28|24340.28|24260.28|24333.85|24253.85|10
1732444880000|2024-11-24 10:41:20|24340.82|24260.82|24337.58|24257.58|24340.82|24260.82|24337.43|24257.43|10
1732444890000|2024-11-24 10:41:30|24336.98|24256.98|24331.11|24251.11|24336.98|24256.98|24331.11|24251.11|9
1732444900000|2024-11-24 10:41:40|24331.28|24251.28|24327.43|24247.43|24332.48|24252.48|24327.43|24247.43|10
1732444910000|2024-11-24 10:41:50|24326.3|24246.3|24325.99|24245.99|24327.32|24247.32|24325.99|24245.99|10
1732444920000|2024-11-24 10:42:00|24326.16|24246.16|24324.7|24244.7|24326.59|24246.59|24324.7|24244.7|10
1732444930000|2024-11-24 10:42:10|24324.08|24244.08|24319.32|24239.32|24324.08|24244.08|24319.32|24239.32|9
1732444940000|2024-11-24 10:42:20|24318.49|24238.49|24312.25|24232.25|24318.49|24238.49|24312.25|24232.25|10
1732444950000|2024-11-24 10:42:30|24311.86|24231.86|24315.74|24235.74|24315.76|24235.76|24310.97|24230.97|10
1732444960000|2024-11-24 10:42:40|24315.34|24235.34|24316.75|24236.75|24316.75|24236.75|24315.14|24235.14|10
1732444970000|2024-11-24 10:42:50|24316.77|24236.77|24314.78|24234.78|24317.14|24237.14|24313.12|24233.12|10
1732444980000|2024-11-24 10:43:00|24315.13|24235.13|24317.29|24237.29|24317.92|24237.92|24315.13|24235.13|10
1732444990000|2024-11-24 10:43:10|24317.34|24237.34|24316.68|24236.68|24318.16|24238.16|24316.27|24236.27|10
1732445000000|2024-11-24 10:43:20|24317.95|24237.95|24321.61|24241.61|24322.05|24242.05|24317.95|24237.95|10
1732445010000|2024-11-24 10:43:30|24321.07|24241.07|24316.59|24236.59|24321.07|24241.07|24316.59|24236.59|10
1732445020000|2024-11-24 10:43:40|24317.02|24237.02|24313.61|24233.61|24317.15|24237.15|24313.61|24233.61|10
1732445030000|2024-11-24 10:43:50|24313.59|24233.59|24311.4|24231.4|24313.64|24233.64|24311.4|24231.4|10
1732445040000|2024-11-24 10:44:00|24312.18|24232.18|24312.55|24232.55|24313.18|24233.18|24311.42|24231.42|10
1732445050000|2024-11-24 10:44:10|24312.76|24232.76|24309.51|24229.51|24312.76|24232.76|24309.45|24229.45|9
1732445060000|2024-11-24 10:44:20|24308.79|24228.79|24309.11|24229.11|24310.09|24230.09|24308.38|24228.38|10
1732445070000|2024-11-24 10:44:30|24308.76|24228.76|24307.65|24227.65|24309.71|24229.71|24307.65|24227.65|9
1732445080000|2024-11-24 10:44:40|24307.04|24227.04|24292.13|24212.13|24307.04|24227.04|24285.16|24205.16|10
1732445090000|2024-11-24 10:44:50|24291.12|24211.12|24286.78|24206.78|24291.12|24211.12|24286.04|24206.04|10
1732445100000|2024-11-24 10:45:00|24287.72|24207.72|24287.49|24207.49|24290.45|24210.45|24287.49|24207.49|10
1732445110000|2024-11-24 10:45:10|24287.21|24207.21|24283.78|24203.78|24287.21|24207.21|24283.78|24203.78|10
1732445120000|2024-11-24 10:45:20|24283.14|24203.14|24281.89|24201.89|24283.18|24203.18|24281.4|24201.4|10
1732445130000|2024-11-24 10:45:30|24281.31|24201.31|24263.79|24183.79|24281.31|24201.31|24263.79|24183.79|10
1732445140000|2024-11-24 10:45:40|24259.71|24179.71|24256.56|24176.56|24259.71|24179.71|24254.21|24174.21|10
1732445150000|2024-11-24 10:45:50|24256.95|24176.95|24249.52|24169.52|24256.95|24176.95|24249.52|24169.52|10
1732445160000|2024-11-24 10:46:00|24249.27|24169.27|24239.33|24159.33|24249.27|24169.27|24239.33|24159.33|10
1732445170000|2024-11-24 10:46:10|24237.92|24157.92|24232.71|24152.71|24237.92|24157.92|24232.55|24152.55|10
1732445180000|2024-11-24 10:46:20|24232.62|24152.62|24230.82|24150.82|24232.62|24152.62|24229.75|24149.75|10
1732445190000|2024-11-24 10:46:30|24229.62|24149.62|24225.44|24145.44|24229.62|24149.62|24224.73|24144.73|9
1732445200000|2024-11-24 10:46:40|24225.81|24145.81|24221.08|24141.08|24226.36|24146.36|24221.08|24141.08|10
1732445210000|2024-11-24 10:46:50|24219.76|24139.76|24205.92|24125.92|24219.76|24139.76|24205.92|24125.92|10
1732445220000|2024-11-24 10:47:00|24205.48|24125.48|24193.69|24113.69|24206.45|24126.45|24193.69|24113.69|10
1732445230000|2024-11-24 10:47:10|24194.66|24114.66|24197.85|24117.85|24197.85|24117.85|24193.85|24113.85|10
1732445240000|2024-11-24 10:47:20|24198.03|24118.03|24189.25|24109.25|24198.03|24118.03|24189.25|24109.25|10
1732445250000|2024-11-24 10:47:30|24188.38|24108.38|24194.59|24114.59|24194.59|24114.59|24187.72|24107.72|9
1732445260000|2024-11-24 10:47:40|24206.51|24126.51|24224.04|24144.04|24224.04|24144.04|24206.51|24126.51|10
1732445270000|2024-11-24 10:47:50|24225.5|24145.5|24229.72|24149.72|24229.72|24149.72|24225.07|24145.07|10
1732445280000|2024-11-24 10:48:00|24230.17|24150.17|24229.43|24149.43|24230.17|24150.17|24228.09|24148.09|10
1732445290000|2024-11-24 10:48:10|24230.34|24150.34|24234.36|24154.36|24234.36|24154.36|24229.9|24149.9|10
1732445300000|2024-11-24 10:48:20|24234.99|24154.99|24234.72|24154.72|24236.2|24156.2|24234.72|24154.72|10
1732445310000|2024-11-24 10:48:30|24231.59|24151.59|24221.81|24141.81|24236.93|24156.93|24220.03|24140.03|10
1732445320000|2024-11-24 10:48:40|24221.55|24141.55|24230|24150|24230|24150|24220.42|24140.42|10
1732445330000|2024-11-24 10:48:50|24229.77|24149.77|24229.71|24149.71|24231.94|24151.94|24229.32|24149.32|10
1732445340000|2024-11-24 10:49:00|24230.52|24150.52|24219.62|24139.62|24230.52|24150.52|24219.62|24139.62|10
1732445350000|2024-11-24 10:49:10|24218.84|24138.84|24213.23|24133.23|24220.86|24140.86|24213.23|24133.23|10
1732445360000|2024-11-24 10:49:20|24214.27|24134.27|24208.9|24128.9|24214.27|24134.27|24208.9|24128.9|10
1732445370000|2024-11-24 10:49:30|24208.22|24128.22|24211.83|24131.83|24211.83|24131.83|24208.22|24128.22|10
1732445380000|2024-11-24 10:49:40|24211.01|24131.01|24205.82|24125.82|24211.01|24131.01|24203.63|24123.63|10
1732445390000|2024-11-24 10:49:50|24206.85|24126.85|24210.65|24130.65|24211.04|24131.04|24206.85|24126.85|10
1732445400000|2024-11-24 10:50:00|24211.42|24131.42|24219.69|24139.69|24219.69|24139.69|24210.02|24130.02|10
1732445410000|2024-11-24 10:50:10|24220.26|24140.26|24229.75|24149.75|24229.75|24149.75|24220.26|24140.26|10
1732445420000|2024-11-24 10:50:20|24229.54|24149.54|24227.36|24147.36|24229.54|24149.54|24225.76|24145.76|9
1732445430000|2024-11-24 10:50:30|24227.49|24147.49|24235.27|24155.27|24235.27|24155.27|24227.49|24147.49|10
1732445440000|2024-11-24 10:50:40|24234.93|24154.93|24231.19|24151.19|24234.97|24154.97|24231.19|24151.19|10
1732445450000|2024-11-24 10:50:50|24231.13|24151.13|24233.65|24153.65|24233.65|24153.65|24229.33|24149.33|10
1732445460000|2024-11-24 10:51:00|24235.02|24155.02|24232.88|24152.88|24235.02|24155.02|24232.22|24152.22|10
1732445470000|2024-11-24 10:51:10|24234.86|24154.86|24246.18|24166.18|24246.18|24166.18|24234.86|24154.86|10
1732445480000|2024-11-24 10:51:20|24247.84|24167.84|24253.43|24173.43|24253.83|24173.83|24247.84|24167.84|10
1732445490000|2024-11-24 10:51:30|24254.73|24174.73|24257.75|24177.75|24257.75|24177.75|24254.59|24174.59|10
1732445500000|2024-11-24 10:51:40|24259.68|24179.68|24267.71|24187.71|24267.71|24187.71|24259.68|24179.68|10
1732445510000|2024-11-24 10:51:50|24268.45|24188.45|24264.64|24184.64|24268.58|24188.58|24264.64|24184.64|10
1732445520000|2024-11-24 10:52:00|24265.43|24185.43|24260.6|24180.6|24265.61|24185.61|24259.75|24179.75|10
1732445530000|2024-11-24 10:52:10|24260.39|24180.39|24261.58|24181.58|24261.82|24181.82|24260.16|24180.16|10
1732445540000|2024-11-24 10:52:20|24261.8|24181.8|24269.54|24189.54|24269.67|24189.67|24261.8|24181.8|10
1732445550000|2024-11-24 10:52:30|24270.14|24190.14|24276.82|24196.82|24278.22|24198.22|24270.14|24190.14|10
1732445560000|2024-11-24 10:52:40|24275.49|24195.49|24276.97|24196.97|24276.97|24196.97|24273.64|24193.64|10
1732445570000|2024-11-24 10:52:50|24275.7|24195.7|24272.03|24192.03|24277.24|24197.24|24272.03|24192.03|10
1732445580000|2024-11-24 10:53:00|24272.11|24192.11|24270.22|24190.22|24272.11|24192.11|24269.41|24189.41|10
1732445590000|2024-11-24 10:53:10|24277.03|24197.03|24276.84|24196.84|24277.21|24197.21|24276.84|24196.84|9
1732445600000|2024-11-24 10:53:20|24277.4|24197.4|24278|24198|24278|24198|24274.12|24194.12|10
1732445610000|2024-11-24 10:53:30|24278.25|24198.25|24282.5|24202.5|24282.78|24202.78|24278.25|24198.25|10
1732445620000|2024-11-24 10:53:40|24282.78|24202.78|24279.8|24199.8|24282.89|24202.89|24279.8|24199.8|10
1732445630000|2024-11-24 10:53:50|24279.66|24199.66|24280.97|24200.97|24280.97|24200.97|24279.66|24199.66|9
1732445640000|2024-11-24 10:54:00|24281|24201|24281.86|24201.86|24282.57|24202.57|24280.9|24200.9|10
1732445650000|2024-11-24 10:54:10|24282.04|24202.04|24280.39|24200.39|24283.94|24203.94|24280.39|24200.39|10
1732445660000|2024-11-24 10:54:20|24281.1|24201.1|24273.64|24193.64|24281.1|24201.1|24273.4|24193.4|10
1732445670000|2024-11-24 10:54:30|24272.97|24192.97|24286.43|24206.43|24286.43|24206.43|24272.97|24192.97|10
1732445680000|2024-11-24 10:54:40|24286.63|24206.63|24288.94|24208.94|24289.78|24209.78|24286.47|24206.47|10
1732445690000|2024-11-24 10:54:50|24289.69|24209.69|24290.26|24210.26|24290.48|24210.48|24288.8|24208.8|10
1732445700000|2024-11-24 10:55:00|24289.54|24209.54|24288.34|24208.34|24289.54|24209.54|24288.34|24208.34|9
1732445710000|2024-11-24 10:55:10|24288.85|24208.85|24286.09|24206.09|24289.53|24209.53|24286.09|24206.09|10
1732445720000|2024-11-24 10:55:20|24285.45|24205.45|24284.91|24204.91|24285.71|24205.71|24284.03|24204.03|10
1732445730000|2024-11-24 10:55:30|24284.44|24204.44|24280.32|24200.32|24284.44|24204.44|24280.32|24200.32|10
1732445740000|2024-11-24 10:55:40|24279.3|24199.3|24273.49|24193.49|24279.3|24199.3|24273.49|24193.49|10
1732445750000|2024-11-24 10:55:50|24271.64|24191.64|24263.66|24183.66|24271.64|24191.64|24263.66|24183.66|10
1732445760000|2024-11-24 10:56:00|24262.83|24182.83|24265.32|24185.32|24265.32|24185.32|24260.79|24180.79|10
1732445770000|2024-11-24 10:56:10|24266.22|24186.22|24273.47|24193.47|24273.89|24193.89|24266.22|24186.22|10
1732445780000|2024-11-24 10:56:20|24274.42|24194.42|24285.9|24205.9|24285.9|24205.9|24274.42|24194.42|10
1732445790000|2024-11-24 10:56:30|24286.6|24206.6|24294.04|24214.04|24294.36|24214.36|24286.6|24206.6|10
1732445800000|2024-11-24 10:56:40|24294.86|24214.86|24296.1|24216.1|24296.1|24216.1|24291.56|24211.56|10
1732445810000|2024-11-24 10:56:50|24296.93|24216.93|24296.43|24216.43|24296.93|24216.93|24295.28|24215.28|10
1732445820000|2024-11-24 10:57:00|24296.21|24216.21|24284.99|24204.99|24296.21|24216.21|24284.99|24204.99|10
1732445830000|2024-11-24 10:57:10|24284.53|24204.53|24283.76|24203.76|24285.85|24205.85|24282.7|24202.7|10
1732445840000|2024-11-24 10:57:20|24283.53|24203.53|24277.8|24197.8|24283.53|24203.53|24273.83|24193.83|10
1732445850000|2024-11-24 10:57:30|24278.99|24198.99|24278.28|24198.28|24279.21|24199.21|24276.36|24196.36|10
1732445860000|2024-11-24 10:57:40|24278.43|24198.43|24286.3|24206.3|24286.81|24206.81|24278.43|24198.43|10
1732445870000|2024-11-24 10:57:50|24286.29|24206.29|24281.96|24201.96|24286.54|24206.54|24281.96|24201.96|10
1732445880000|2024-11-24 10:58:00|24281.82|24201.82|24287.44|24207.44|24287.44|24207.44|24281.82|24201.82|10
1732445890000|2024-11-24 10:58:10|24288.08|24208.08|24288.34|24208.34|24289.67|24209.67|24287.65|24207.65|10
1732445900000|2024-11-24 10:58:20|24286.44|24206.44|24286.6|24206.6|24287.4|24207.4|24286.35|24206.35|10
1732445910000|2024-11-24 10:58:30|24286.83|24206.83|24286.7|24206.7|24288.87|24208.87|24286.7|24206.7|10
1732445920000|2024-11-24 10:58:40|24286.3|24206.3|24281.63|24201.63|24286.3|24206.3|24281.63|24201.63|10
1732445930000|2024-11-24 10:58:50|24282.77|24202.77|24283.35|24203.35|24283.76|24203.76|24282.74|24202.74|10
1732445940000|2024-11-24 10:59:00|24283.28|24203.28|24277.48|24197.48|24283.28|24203.28|24276.26|24196.26|10
1732445950000|2024-11-24 10:59:10|24277.53|24197.53|24280.87|24200.87|24280.87|24200.87|24276.69|24196.69|10
1732445960000|2024-11-24 10:59:20|24281.11|24201.11|24281.28|24201.28|24285.36|24205.36|24281.11|24201.11|10
1732445970000|2024-11-24 10:59:30|24281.35|24201.35|24281.79|24201.79|24282.1|24202.1|24280.86|24200.86|10
1732445980000|2024-11-24 10:59:40|24281.62|24201.62|24274.85|24194.85|24282.09|24202.09|24274.84|24194.84|10
1732445990000|2024-11-24 10:59:50|24274.64|24194.64|24263.44|24183.44|24274.64|24194.64|24263.44|24183.44|10
1732446000000|2024-11-24 11:00:00|24263.39|24183.39|24262.96|24182.96|24263.39|24183.39|24261.29|24181.29|10
1732446010000|2024-11-24 11:00:10|24263.63|24183.63|24271.47|24191.47|24271.47|24191.47|24263.63|24183.63|10
1732446020000|2024-11-24 11:00:20|24271.82|24191.82|24279.79|24199.79|24279.79|24199.79|24271.45|24191.45|10
1732446030000|2024-11-24 11:00:30|24282.02|24202.02|24288.24|24208.24|24288.24|24208.24|24282.02|24202.02|10
1732446040000|2024-11-24 11:00:40|24288.8|24208.8|24291.38|24211.38|24294.73|24214.73|24288.8|24208.8|10
1732446050000|2024-11-24 11:00:50|24291.25|24211.25|24285.77|24205.77|24291.29|24211.29|24284.84|24204.84|10
1732446060000|2024-11-24 11:01:00|24286.74|24206.74|24281.61|24201.61|24286.74|24206.74|24281.61|24201.61|10
1732446070000|2024-11-24 11:01:10|24281.27|24201.27|24271.76|24191.76|24281.27|24201.27|24271.76|24191.76|10
1732446080000|2024-11-24 11:01:20|24271.12|24191.12|24266.1|24186.1|24271.99|24191.99|24266.01|24186.01|10
1732446090000|2024-11-24 11:01:30|24266|24186|24256.09|24176.09|24266.62|24186.62|24256.09|24176.09|10
1732446100000|2024-11-24 11:01:40|24255.54|24175.54|24245.13|24165.13|24255.54|24175.54|24245.13|24165.13|10
1732446110000|2024-11-24 11:01:50|24244.82|24164.82|24239.81|24159.81|24244.82|24164.82|24239.81|24159.81|10
1732446120000|2024-11-24 11:02:00|24238.91|24158.91|24238.75|24158.75|24239.3|24159.3|24235.54|24155.54|10
1732446130000|2024-11-24 11:02:10|24235.92|24155.92|24233.96|24153.96|24238.01|24158.01|24232.94|24152.94|10
1732446140000|2024-11-24 11:02:20|24233.24|24153.24|24213.08|24133.08|24233.24|24153.24|24213.08|24133.08|10
1732446150000|2024-11-24 11:02:30|24211.87|24131.87|24213.96|24133.96|24213.96|24133.96|24205|24125|10
1732446160000|2024-11-24 11:02:40|24213.61|24133.61|24208.22|24128.22|24213.92|24133.92|24208.22|24128.22|10
1732446170000|2024-11-24 11:02:50|24209.81|24129.81|24211.57|24131.57|24212.78|24132.78|24209.81|24129.81|10
1732446180000|2024-11-24 11:03:00|24211.46|24131.46|24208.59|24128.59|24211.46|24131.46|24207.42|24127.42|10
1732446190000|2024-11-24 11:03:10|24208.19|24128.19|24207.78|24127.78|24210.23|24130.23|24206.8|24126.8|10
1732446200000|2024-11-24 11:03:20|24207.86|24127.86|24193.99|24113.99|24207.86|24127.86|24193.99|24113.99|10
1732446210000|2024-11-24 11:03:30|24195.72|24115.72|24201.67|24121.67|24201.67|24121.67|24194.72|24114.72|10
1732446220000|2024-11-24 11:03:40|24201.73|24121.73|24203.14|24123.14|24204.36|24124.36|24201.73|24121.73|10
1732446230000|2024-11-24 11:03:50|24201.45|24121.45|24194.08|24114.08|24201.45|24121.45|24193.71|24113.71|10
1732446240000|2024-11-24 11:04:00|24193.92|24113.92|24193.94|24113.94|24196.31|24116.31|24193.77|24113.77|10
1732446250000|2024-11-24 11:04:10|24193.27|24113.27|24196.86|24116.86|24198.34|24118.34|24192.98|24112.98|10
1732446260000|2024-11-24 11:04:20|24198.51|24118.51|24201.67|24121.67|24206.21|24126.21|24198.51|24118.51|10
1732446270000|2024-11-24 11:04:30|24201.07|24121.07|24199.88|24119.88|24201.59|24121.59|24199.57|24119.57|10
1732446280000|2024-11-24 11:04:40|24199.89|24119.89|24195.06|24115.06|24199.89|24119.89|24195.06|24115.06|10
1732446290000|2024-11-24 11:04:50|24194.92|24114.92|24191.74|24111.74|24196.39|24116.39|24191.74|24111.74|10
1732446300000|2024-11-24 11:05:00|24190.8|24110.8|24173.59|24093.59|24190.8|24110.8|24173.59|24093.59|10
1732446310000|2024-11-24 11:05:10|24172.97|24092.97|24154.94|24074.94|24172.97|24092.97|24154.94|24074.94|10
1732446320000|2024-11-24 11:05:20|24153.19|24073.19|24148.49|24068.49|24154.2|24074.2|24148.49|24068.49|10
1732446330000|2024-11-24 11:05:30|24147.5|24067.5|24142.24|24062.24|24147.5|24067.5|24142.24|24062.24|10
1732446340000|2024-11-24 11:05:40|24141.76|24061.76|24140.87|24060.87|24142.62|24062.62|24140.11|24060.11|9
1732446350000|2024-11-24 11:05:50|24139.66|24059.66|24136.84|24056.84|24139.66|24059.66|24136.03|24056.03|10
1732446360000|2024-11-24 11:06:00|24138.03|24058.03|24138.76|24058.76|24138.87|24058.87|24136.05|24056.05|10
1732446370000|2024-11-24 11:06:10|24137.46|24057.46|24133.44|24053.44|24137.46|24057.46|24133.41|24053.41|10
1732446380000|2024-11-24 11:06:20|24131.95|24051.95|24131.44|24051.44|24132.24|24052.24|24130.69|24050.69|10
1732446390000|2024-11-24 11:06:30|24132.63|24052.63|24136.73|24056.73|24137.11|24057.11|24132.09|24052.09|10
1732446400000|2024-11-24 11:06:40|24136.41|24056.41|24135.14|24055.14|24136.52|24056.52|24135.14|24055.14|10
1732446410000|2024-11-24 11:06:50|24135.05|24055.05|24134.59|24054.59|24135.05|24055.05|24131.64|24051.64|10
1732446420000|2024-11-24 11:07:00|24134.79|24054.79|24133.82|24053.82|24137.75|24057.75|24133.82|24053.82|10
1732446430000|2024-11-24 11:07:10|24133.1|24053.1|24131.59|24051.59|24133.94|24053.94|24131.59|24051.59|10
1732446440000|2024-11-24 11:07:20|24130.99|24050.99|24126.07|24046.07|24130.99|24050.99|24126.07|24046.07|10
1732446450000|2024-11-24 11:07:30|24124.93|24044.93|24121.87|24041.87|24124.93|24044.93|24120.39|24040.39|10
1732446460000|2024-11-24 11:07:40|24121.17|24041.17|24111.87|24031.87|24121.17|24041.17|24111.87|24031.87|10
1732446470000|2024-11-24 11:07:50|24111.47|24031.47|24114.78|24034.78|24114.78|24034.78|24110.51|24030.51|10
1732446480000|2024-11-24 11:08:00|24113.43|24033.43|24112.46|24032.46|24115.96|24035.96|24112.46|24032.46|10
1732446490000|2024-11-24 11:08:10|24112.55|24032.55|24105.64|24025.64|24112.55|24032.55|24105.04|24025.04|10
1732446500000|2024-11-24 11:08:20|24105.66|24025.66|24098.19|24018.19|24105.66|24025.66|24097.79|24017.79|10
1732446510000|2024-11-24 11:08:30|24098.51|24018.51|24096.73|24016.73|24100.34|24020.34|24096.73|24016.73|10
1732446520000|2024-11-24 11:08:40|24095.69|24015.69|24082.47|24002.47|24095.69|24015.69|24081.75|24001.75|10
1732446530000|2024-11-24 11:08:50|24081.56|24001.56|24078.9|23998.9|24081.97|24001.97|24078.08|23998.08|10
1732446540000|2024-11-24 11:09:00|24078.18|23998.18|24073.3|23993.3|24078.18|23998.18|24073.3|23993.3|10
1732446550000|2024-11-24 11:09:10|24074.65|23994.65|24070.49|23990.49|24074.65|23994.65|24070.49|23990.49|9
1732446560000|2024-11-24 11:09:20|24069.81|23989.81|24063.15|23983.15|24070.37|23990.37|24063.15|23983.15|10
1732446570000|2024-11-24 11:09:30|24061.58|23981.58|24068.95|23988.95|24068.95|23988.95|24061.58|23981.58|10
1732446580000|2024-11-24 11:09:40|24070.29|23990.29|24080.11|24000.11|24080.11|24000.11|24070.29|23990.29|10
1732446590000|2024-11-24 11:09:50|24080.66|24000.66|24087.98|24007.98|24088.2|24008.2|24080.66|24000.66|10
1732446600000|2024-11-24 11:10:00|24088.78|24008.78|24068.09|23988.09|24088.78|24008.78|24068.09|23988.09|10
1732446610000|2024-11-24 11:10:10|24068.71|23988.71|24071.73|23991.73|24073.48|23993.48|24068.71|23988.71|10
1732446620000|2024-11-24 11:10:20|24067.28|23987.28|24057.59|23977.59|24067.28|23987.28|24056.78|23976.78|10
1732446630000|2024-11-24 11:10:30|24058.26|23978.26|24050.31|23970.31|24058.26|23978.26|24049.19|23969.19|10
1732446640000|2024-11-24 11:10:40|24049.72|23969.72|24038.3|23958.3|24051.94|23971.94|24038.3|23958.3|10
1732446650000|2024-11-24 11:10:50|24036.76|23956.76|24026.01|23946.01|24036.76|23956.76|24023.8|23943.8|10
1732446660000|2024-11-24 11:11:00|24024.81|23944.81|24026.05|23946.05|24026.36|23946.36|24022.91|23942.91|9
1732446670000|2024-11-24 11:11:10|24029.62|23949.62|24032.96|23952.96|24033.15|23953.15|24029.62|23949.62|10
1732446680000|2024-11-24 11:11:20|24035.23|23955.23|24035.96|23955.96|24037.63|23957.63|24034.03|23954.03|10
1732446690000|2024-11-24 11:11:30|24035.92|23955.92|24040.85|23960.85|24042.8|23962.8|24035.92|23955.92|10
1732446700000|2024-11-24 11:11:40|24044.33|23964.33|24060.54|23980.54|24061.2|23981.2|24044.33|23964.33|10
1732446710000|2024-11-24 11:11:50|24058.05|23978.05|24074.71|23994.71|24074.71|23994.71|24053.61|23973.61|9
1732446720000|2024-11-24 11:12:00|24075.31|23995.31|24076.14|23996.14|24081.27|24001.27|24075.31|23995.31|10
1732446730000|2024-11-24 11:12:10|24075.74|23995.74|24081.46|24001.46|24081.46|24001.46|24075.74|23995.74|10
1732446740000|2024-11-24 11:12:20|24080.72|24000.72|24088.7|24008.7|24088.97|24008.97|24080.72|24000.72|10
1732446750000|2024-11-24 11:12:30|24087.49|24007.49|24091.75|24011.75|24091.75|24011.75|24087.17|24007.17|10
1732446760000|2024-11-24 11:12:40|24092.16|24012.16|24100.48|24020.48|24100.66|24020.66|24086.94|24006.94|10
1732446770000|2024-11-24 11:12:50|24106.89|24026.89|24122.28|24042.28|24122.28|24042.28|24106.89|24026.89|10
1732446780000|2024-11-24 11:13:00|24123.05|24043.05|24129.67|24049.67|24129.67|24049.67|24123.05|24043.05|10
1732446790000|2024-11-24 11:13:10|24131.1|24051.1|24136.32|24056.32|24138.12|24058.12|24131.1|24051.1|10
1732446800000|2024-11-24 11:13:20|24135.17|24055.17|24133.27|24053.27|24135.17|24055.17|24131.45|24051.45|10
1732446810000|2024-11-24 11:13:30|24133.51|24053.51|24127.82|24047.82|24133.51|24053.51|24127.82|24047.82|10
1732446820000|2024-11-24 11:13:40|24125.51|24045.51|24118.71|24038.71|24125.92|24045.92|24118.71|24038.71|10
1732446830000|2024-11-24 11:13:50|24119.13|24039.13|24117.22|24037.22|24119.13|24039.13|24114.43|24034.43|10
1732446840000|2024-11-24 11:14:00|24117.73|24037.73|24108.72|24028.72|24117.73|24037.73|24108.72|24028.72|10
1732446850000|2024-11-24 11:14:10|24106.99|24026.99|24092.98|24012.98|24106.99|24026.99|24092.98|24012.98|10
1732446860000|2024-11-24 11:14:20|24093.76|24013.76|24097.07|24017.07|24097.89|24017.89|24093.2|24013.2|10
1732446870000|2024-11-24 11:14:30|24094.32|24014.32|24085.94|24005.94|24094.32|24014.32|24085.94|24005.94|10
1732446880000|2024-11-24 11:14:40|24084.85|24004.85|24087.96|24007.96|24087.96|24007.96|24084.85|24004.85|10
1732446890000|2024-11-24 11:14:50|24088.01|24008.01|24088.59|24008.59|24088.72|24008.72|24086.06|24006.06|10
1732446900000|2024-11-24 11:15:00|24088.62|24008.62|24091.25|24011.25|24097.67|24017.67|24088.62|24008.62|10
1732446910000|2024-11-24 11:15:10|24090.49|24010.49|24086.18|24006.18|24090.49|24010.49|24086.18|24006.18|10
1732446920000|2024-11-24 11:15:20|24084.93|24004.93|24086.03|24006.03|24086.03|24006.03|24082.99|24002.99|10
1732446930000|2024-11-24 11:15:30|24086.96|24006.96|24086.15|24006.15|24093.16|24013.16|24086.15|24006.15|10
1732446940000|2024-11-24 11:15:40|24085.61|24005.61|24080.34|24000.34|24085.61|24005.61|24079.01|23999.01|10
1732446950000|2024-11-24 11:15:50|24079.62|23999.62|24078.73|23998.73|24081.69|24001.69|24078.73|23998.73|10
1732446960000|2024-11-24 11:16:00|24077.47|23997.47|24078.63|23998.63|24082.2|24002.2|24077.47|23997.47|10
1732446970000|2024-11-24 11:16:10|24078.4|23998.4|24078|23998|24078.43|23998.43|24076.24|23996.24|10
1732446980000|2024-11-24 11:16:20|24076.43|23996.43|24057.56|23977.56|24076.43|23996.43|24057.56|23977.56|10
1732446990000|2024-11-24 11:16:30|24055.6|23975.6|24045.55|23965.55|24055.6|23975.6|24045.15|23965.15|10
1732447000000|2024-11-24 11:16:40|24047.53|23967.53|24040.06|23960.06|24048.17|23968.17|24040.06|23960.06|10
1732447010000|2024-11-24 11:16:50|24038.53|23958.53|24031.29|23951.29|24038.53|23958.53|24030.51|23950.51|10
1732447020000|2024-11-24 11:17:00|24031.44|23951.44|24020.03|23940.03|24031.44|23951.44|24019.97|23939.97|10
1732447030000|2024-11-24 11:17:10|24021.58|23941.58|24016.85|23936.85|24022.46|23942.46|24016.39|23936.39|10
1732447040000|2024-11-24 11:17:20|24016.69|23936.69|24013.72|23933.72|24016.69|23936.69|24013.72|23933.72|10
1732447050000|2024-11-24 11:17:30|24015.13|23935.13|24015.85|23935.85|24017.32|23937.32|24013.74|23933.74|10
1732447060000|2024-11-24 11:17:40|24015.51|23935.51|24016.08|23936.08|24017.14|23937.14|24015.51|23935.51|10
1732447070000|2024-11-24 11:17:50|24015.99|23935.99|24010.59|23930.59|24015.99|23935.99|24007.38|23927.38|10
1732447080000|2024-11-24 11:18:00|24009.63|23929.63|24015.15|23935.15|24015.15|23935.15|24008.32|23928.32|10
1732447090000|2024-11-24 11:18:10|24017.85|23937.85|24012.09|23932.09|24017.85|23937.85|24011.83|23931.83|10
1732447100000|2024-11-24 11:18:20|24012.69|23932.69|24012.02|23932.02|24014.38|23934.38|24012.02|23932.02|10
1732447110000|2024-11-24 11:18:30|24008.49|23928.49|24012.95|23932.95|24013.58|23933.58|24008.31|23928.31|10
1732447120000|2024-11-24 11:18:40|24014.53|23934.53|24013.95|23933.95|24015.74|23935.74|24013.66|23933.66|10
1732447130000|2024-11-24 11:18:50|24013.64|23933.64|24000.14|23920.14|24013.64|23933.64|24000.14|23920.14|10
1732447140000|2024-11-24 11:19:00|23998.76|23918.76|24000.92|23920.92|24002.77|23922.77|23997.34|23917.34|10
1732447150000|2024-11-24 11:19:10|23998.76|23918.76|24005.71|23925.71|24008.5|23928.5|23997.22|23917.22|10
1732447160000|2024-11-24 11:19:20|24006.13|23926.13|24002.5|23922.5|24008.05|23928.05|24002.5|23922.5|10
1732447170000|2024-11-24 11:19:30|24002.05|23922.05|23997.5|23917.5|24003.56|23923.56|23997.5|23917.5|10
1732447180000|2024-11-24 11:19:40|23991.88|23911.88|23983.14|23903.14|23993.4|23913.4|23983.14|23903.14|10
1732447190000|2024-11-24 11:19:50|23982.59|23902.59|23978.53|23898.53|23982.59|23902.59|23976.24|23896.24|10
1732447200000|2024-11-24 11:20:00|23980.11|23900.11|23995.79|23915.79|23995.95|23915.95|23980.11|23900.11|10
1732447210000|2024-11-24 11:20:10|23996.51|23916.51|23998.94|23918.94|24003.3|23923.3|23996.51|23916.51|10
1732447220000|2024-11-24 11:20:20|23997.96|23917.96|24002.39|23922.39|24002.39|23922.39|23997.27|23917.27|10
1732447230000|2024-11-24 11:20:30|24003.32|23923.32|24017.87|23937.87|24019.89|23939.89|24003.32|23923.32|10
1732447240000|2024-11-24 11:20:40|24018|23938|24019.11|23939.11|24020.49|23940.49|24018|23938|10
1732447250000|2024-11-24 11:20:50|24018.47|23938.47|24021.13|23941.13|24021.13|23941.13|24018.14|23938.14|10
1732447260000|2024-11-24 11:21:00|24020.87|23940.87|24019.07|23939.07|24020.97|23940.97|24019.07|23939.07|10
1732447270000|2024-11-24 11:21:10|24018.81|23938.81|24022.42|23942.42|24022.42|23942.42|24016.98|23936.98|10
1732447280000|2024-11-24 11:21:20|24021.73|23941.73|24024.89|23944.89|24024.89|23944.89|24021.7|23941.7|10
1732447290000|2024-11-24 11:21:30|24024|23944|24033.02|23953.02|24033.02|23953.02|24024|23944|10
1732447300000|2024-11-24 11:21:40|24034.07|23954.07|24044.52|23964.52|24044.52|23964.52|24033.95|23953.95|10
1732447310000|2024-11-24 11:21:50|24049.69|23969.69|24062.19|23982.19|24062.19|23982.19|24049.69|23969.69|10
1732447320000|2024-11-24 11:22:00|24062.96|23982.96|24069.78|23989.78|24069.78|23989.78|24062.59|23982.59|10
1732447330000|2024-11-24 11:22:10|24070.55|23990.55|24077.94|23997.94|24077.94|23997.94|24070.09|23990.09|10
1732447340000|2024-11-24 11:22:20|24077.99|23997.99|24080.85|24000.85|24080.85|24000.85|24077.74|23997.74|10
1732447350000|2024-11-24 11:22:30|24082.28|24002.28|24083.42|24003.42|24084.36|24004.36|24081.38|24001.38|10
1732447360000|2024-11-24 11:22:40|24084.49|24004.49|24086.22|24006.22|24086.22|24006.22|24082.4|24002.4|10
1732447370000|2024-11-24 11:22:50|24087.21|24007.21|24092.05|24012.05|24092.05|24012.05|24087.21|24007.21|10
1732447380000|2024-11-24 11:23:00|24091.66|24011.66|24087.36|24007.36|24092.75|24012.75|24087.36|24007.36|10
1732447390000|2024-11-24 11:23:10|24087.32|24007.32|24083.21|24003.21|24087.32|24007.32|24081.17|24001.17|10
1732447400000|2024-11-24 11:23:20|24082.34|24002.34|24082.36|24002.36|24082.56|24002.56|24081.17|24001.17|10
1732447410000|2024-11-24 11:23:30|24082.78|24002.78|24086.73|24006.73|24086.73|24006.73|24080.15|24000.15|10
1732447420000|2024-11-24 11:23:40|24087.66|24007.66|24090.49|24010.49|24091.28|24011.28|24087.66|24007.66|10
1732447430000|2024-11-24 11:23:50|24089.07|24009.07|24085.23|24005.23|24089.07|24009.07|24083.11|24003.11|10
1732447440000|2024-11-24 11:24:00|24085.29|24005.29|24089.41|24009.41|24089.41|24009.41|24085.29|24005.29|10
1732447450000|2024-11-24 11:24:10|24091.79|24011.79|24103.49|24023.49|24103.49|24023.49|24091.79|24011.79|10
1732447460000|2024-11-24 11:24:20|24103.99|24023.99|24117.13|24037.13|24117.13|24037.13|24103.99|24023.99|10
1732447470000|2024-11-24 11:24:30|24119.07|24039.07|24127.99|24047.99|24129.46|24049.46|24119.07|24039.07|10
1732447480000|2024-11-24 11:24:40|24126.08|24046.08|24125.66|24045.66|24126.08|24046.08|24123.16|24043.16|10
1732447490000|2024-11-24 11:24:50|24126.06|24046.06|24122.05|24042.05|24126.54|24046.54|24122.05|24042.05|10
1732447500000|2024-11-24 11:25:00|24122.59|24042.59|24125.37|24045.37|24125.55|24045.55|24122.59|24042.59|9
1732447510000|2024-11-24 11:25:10|24126.56|24046.56|24133.17|24053.17|24133.17|24053.17|24125.73|24045.73|10
1732447520000|2024-11-24 11:25:20|24132.24|24052.24|24147.92|24067.92|24147.92|24067.92|24131.75|24051.75|10
1732447530000|2024-11-24 11:25:30|24150.42|24070.42|24155.42|24075.42|24156.3|24076.3|24150.42|24070.42|10
1732447540000|2024-11-24 11:25:40|24155.33|24075.33|24153.06|24073.06|24155.33|24075.33|24151.6|24071.6|10
1732447550000|2024-11-24 11:25:50|24153.26|24073.26|24158.56|24078.56|24159.54|24079.54|24153.25|24073.25|10
1732447560000|2024-11-24 11:26:00|24158.22|24078.22|24156.67|24076.67|24161.57|24081.57|24156.67|24076.67|10
1732447570000|2024-11-24 11:26:10|24156.25|24076.25|24163.05|24083.05|24163.05|24083.05|24156.25|24076.25|10
1732447580000|2024-11-24 11:26:20|24164.37|24084.37|24167.2|24087.2|24167.2|24087.2|24164.37|24084.37|9
1732447590000|2024-11-24 11:26:30|24167.41|24087.41|24168|24088|24169.4|24089.4|24167.33|24087.33|10
1732447600000|2024-11-24 11:26:40|24168.35|24088.35|24165.71|24085.71|24168.35|24088.35|24164.49|24084.49|10
1732447610000|2024-11-24 11:26:50|24164.16|24084.16|24158.16|24078.16|24164.16|24084.16|24157.86|24077.86|10
1732447620000|2024-11-24 11:27:00|24156.01|24076.01|24151.3|24071.3|24156.9|24076.9|24151.3|24071.3|9
1732447630000|2024-11-24 11:27:10|24151.21|24071.21|24144.18|24064.18|24151.21|24071.21|24144.18|24064.18|10
1732447640000|2024-11-24 11:27:20|24142.6|24062.6|24134.7|24054.7|24142.73|24062.73|24134.7|24054.7|10
1732447650000|2024-11-24 11:27:30|24132.84|24052.84|24126.47|24046.47|24132.84|24052.84|24126.47|24046.47|10
1732447660000|2024-11-24 11:27:40|24126.61|24046.61|24123.47|24043.47|24126.61|24046.61|24123.34|24043.34|10
1732447670000|2024-11-24 11:27:50|24123.35|24043.35|24122.06|24042.06|24123.35|24043.35|24120.65|24040.65|10
1732447680000|2024-11-24 11:28:00|24122.27|24042.27|24124.36|24044.36|24124.36|24044.36|24122.27|24042.27|10
1732447690000|2024-11-24 11:28:10|24124.75|24044.75|24123.14|24043.14|24125.65|24045.65|24123.09|24043.09|10
1732447700000|2024-11-24 11:28:20|24123.1|24043.1|24106.04|24026.04|24123.1|24043.1|24106.04|24026.04|9
1732447710000|2024-11-24 11:28:30|24104.47|24024.47|24111.68|24031.68|24111.68|24031.68|24098.9|24018.9|10
1732447720000|2024-11-24 11:28:40|24112.09|24032.09|24099.41|24019.41|24112.25|24032.25|24099.41|24019.41|10
1732447730000|2024-11-24 11:28:50|24093.3|24013.3|24068.77|23988.77|24093.3|24013.3|24068.77|23988.77|10
1732447740000|2024-11-24 11:29:00|24067.71|23987.71|24071.95|23991.95|24071.95|23991.95|24064.68|23984.68|10
1732447750000|2024-11-24 11:29:10|24071.75|23991.75|24077.52|23997.52|24077.52|23997.52|24071.22|23991.22|10
1732447760000|2024-11-24 11:29:20|24077.24|23997.24|24086.31|24006.31|24087.03|24007.03|24077.24|23997.24|10
1732447770000|2024-11-24 11:29:30|24086.02|24006.02|24084.8|24004.8|24086.63|24006.63|24084.8|24004.8|10
1732447780000|2024-11-24 11:29:40|24083.38|24003.38|24070.33|23990.33|24083.38|24003.38|24070.33|23990.33|10
1732447790000|2024-11-24 11:29:50|24061.06|23981.06|24043.26|23963.26|24061.06|23981.06|24043.02|23963.02|10
1732447800000|2024-11-24 11:30:00|24043.28|23963.28|24046.86|23966.86|24047.37|23967.37|24043.28|23963.28|10
1732447810000|2024-11-24 11:30:10|24045.89|23965.89|24056.99|23976.99|24056.99|23976.99|24045.89|23965.89|10
1732447820000|2024-11-24 11:30:20|24056.88|23976.88|24068.22|23988.22|24068.22|23988.22|24056.46|23976.46|10
1732447830000|2024-11-24 11:30:30|24070.19|23990.19|24069.64|23989.64|24070.19|23990.19|24066.73|23986.73|10
1732447840000|2024-11-24 11:30:40|24069.8|23989.8|24067.61|23987.61|24069.8|23989.8|24066.02|23986.02|10
1732447850000|2024-11-24 11:30:50|24067.2|23987.2|24069.11|23989.11|24069.11|23989.11|24066.69|23986.69|10
1732447860000|2024-11-24 11:31:00|24070.31|23990.31|24076.67|23996.67|24076.67|23996.67|24067.72|23987.72|10
1732447870000|2024-11-24 11:31:10|24076.76|23996.76|24064.79|23984.79|24076.76|23996.76|24064.79|23984.79|10
1732447880000|2024-11-24 11:31:20|24064.53|23984.53|24069.34|23989.34|24069.34|23989.34|24061.94|23981.94|10
1732447890000|2024-11-24 11:31:30|24071.4|23991.4|24057.04|23977.04|24073.27|23993.27|24056.4|23976.4|10
1732447900000|2024-11-24 11:31:40|24057.64|23977.64|24061.7|23981.7|24061.7|23981.7|24056.85|23976.85|9
1732447910000|2024-11-24 11:31:50|24063.59|23983.59|24075.95|23995.95|24075.95|23995.95|24063.59|23983.59|10
1732447920000|2024-11-24 11:32:00|24078.68|23998.68|24076.84|23996.84|24081.41|24001.41|24076.84|23996.84|9
1732447930000|2024-11-24 11:32:10|24077.16|23997.16|24089.1|24009.1|24089.1|24009.1|24076.73|23996.73|10
1732447940000|2024-11-24 11:32:20|24089.48|24009.48|24095.73|24015.73|24095.73|24015.73|24089.48|24009.48|10
1732447950000|2024-11-24 11:32:30|24096.55|24016.55|24088.4|24008.4|24097.57|24017.57|24088.4|24008.4|10
1732447960000|2024-11-24 11:32:40|24087.04|24007.04|24083.19|24003.19|24087.04|24007.04|24083.19|24003.19|10
1732447970000|2024-11-24 11:32:50|24082.14|24002.14|24081.4|24001.4|24082.44|24002.44|24079.9|23999.9|10
1732447980000|2024-11-24 11:33:00|24080.83|24000.83|24078.57|23998.57|24080.83|24000.83|24078.39|23998.39|10
1732447990000|2024-11-24 11:33:10|24078.89|23998.89|24066.63|23986.63|24078.89|23998.89|24066.09|23986.09|10
1732448000000|2024-11-24 11:33:20|24067.43|23987.43|24070.47|23990.47|24070.89|23990.89|24067.43|23987.43|10
1732448010000|2024-11-24 11:33:30|24072.89|23992.89|24068.57|23988.57|24075.84|23995.84|24068.16|23988.16|10
1732448020000|2024-11-24 11:33:40|24069.4|23989.4|24059.02|23979.02|24069.77|23989.77|24059.02|23979.02|10
1732448030000|2024-11-24 11:33:50|24058.72|23978.72|24058.52|23978.52|24060.97|23980.97|24058.52|23978.52|9
1732448040000|2024-11-24 11:34:00|24058.53|23978.53|24067.04|23987.04|24067.04|23987.04|24057.76|23977.76|10
1732448050000|2024-11-24 11:34:10|24066.79|23986.79|24075.52|23995.52|24075.56|23995.56|24066.79|23986.79|10
1732448060000|2024-11-24 11:34:20|24075.5|23995.5|24055.59|23975.59|24075.5|23995.5|24055.59|23975.59|10
1732448070000|2024-11-24 11:34:30|24053.73|23973.73|24050.99|23970.99|24053.73|23973.73|24050.68|23970.68|10
1732448080000|2024-11-24 11:34:40|24049.11|23969.11|24038.93|23958.93|24049.11|23969.11|24038.93|23958.93|10
1732448090000|2024-11-24 11:34:50|24037.96|23957.96|24032.56|23952.56|24037.96|23957.96|24032.56|23952.56|9
1732448100000|2024-11-24 11:35:00|24031.61|23951.61|24016.52|23936.52|24031.62|23951.62|24016.52|23936.52|10
1732448110000|2024-11-24 11:35:10|24013.21|23933.21|24009.9|23929.9|24013.21|23933.21|24009.9|23929.9|10
1732448120000|2024-11-24 11:35:20|24010.19|23930.19|24010.03|23930.03|24010.19|23930.19|24007.85|23927.85|10
1732448130000|2024-11-24 11:35:30|24009.06|23929.06|24001.66|23921.66|24009.06|23929.06|24000.83|23920.83|10
1732448140000|2024-11-24 11:35:40|24000.63|23920.63|23995.89|23915.89|24000.63|23920.63|23993.55|23913.55|10
1732448150000|2024-11-24 11:35:50|23996.77|23916.77|23989.04|23909.04|23997.04|23917.04|23989|23909|10
1732448160000|2024-11-24 11:36:00|23987.62|23907.62|23990.65|23910.65|23990.65|23910.65|23987|23907|10
1732448170000|2024-11-24 11:36:10|23987.62|23907.62|23982.93|23902.93|23987.62|23907.62|23982.57|23902.57|10
1732448180000|2024-11-24 11:36:20|23983.59|23903.59|23984.37|23904.37|23985.42|23905.42|23983.4|23903.4|10
1732448190000|2024-11-24 11:36:30|23984.62|23904.62|23978.52|23898.52|23984.62|23904.62|23978.52|23898.52|10
1732448200000|2024-11-24 11:36:40|23975.9|23895.9|23969.91|23889.91|23975.9|23895.9|23969.91|23889.91|10
1732448210000|2024-11-24 11:36:50|23970.03|23890.03|23975.33|23895.33|23975.42|23895.42|23970.03|23890.03|9
1732448220000|2024-11-24 11:37:00|23975.7|23895.7|23986.96|23906.96|23987.56|23907.56|23975.7|23895.7|10
1732448230000|2024-11-24 11:37:10|23990.17|23910.17|24001.29|23921.29|24001.29|23921.29|23990.17|23910.17|10
1732448240000|2024-11-24 11:37:20|24001.47|23921.47|24003.44|23923.44|24003.94|23923.94|24001.47|23921.47|10
1732448250000|2024-11-24 11:37:30|24003.61|23923.61|24013.36|23933.36|24014.39|23934.39|24003.61|23923.61|10
1732448260000|2024-11-24 11:37:40|24013.12|23933.12|24008.89|23928.89|24013.77|23933.77|24008.89|23928.89|10
1732448270000|2024-11-24 11:37:50|24009.52|23929.52|24012.56|23932.56|24012.56|23932.56|24009.4|23929.4|10
1732448280000|2024-11-24 11:38:00|24012.89|23932.89|24011.19|23931.19|24016.17|23936.17|24011.17|23931.17|10
1732448290000|2024-11-24 11:38:10|24010.08|23930.08|24009.06|23929.06|24010.08|23930.08|24007.87|23927.87|10
1732448300000|2024-11-24 11:38:20|24010.01|23930.01|24026.49|23946.49|24026.49|23946.49|24010.01|23930.01|10
1732448310000|2024-11-24 11:38:30|24027.22|23947.22|24032.19|23952.19|24032.52|23952.52|24027.22|23947.22|10
1732448320000|2024-11-24 11:38:40|24029.41|23949.41|24021.44|23941.44|24029.41|23949.41|24021.44|23941.44|10
1732448330000|2024-11-24 11:38:50|24020.74|23940.74|24019|23939|24020.74|23940.74|24017.97|23937.97|10
1732448340000|2024-11-24 11:39:00|24017.64|23937.64|24016.71|23936.71|24017.64|23937.64|24015.37|23935.37|10
1732448350000|2024-11-24 11:39:10|24019.59|23939.59|24025.15|23945.15|24025.15|23945.15|24019.59|23939.59|10
1732448360000|2024-11-24 11:39:20|24025.29|23945.29|24039.79|23959.79|24039.79|23959.79|24025.29|23945.29|10
1732448370000|2024-11-24 11:39:30|24037.93|23957.93|24054.96|23974.96|24054.96|23974.96|24037.22|23957.22|9
1732448380000|2024-11-24 11:39:40|24055.04|23975.04|24053.11|23973.11|24055.15|23975.15|24051.75|23971.75|10
1732448390000|2024-11-24 11:39:50|24052.88|23972.88|24055.58|23975.58|24055.58|23975.58|24052.55|23972.55|10
1732448400000|2024-11-24 11:40:00|24055.98|23975.98|24072.96|23992.96|24072.96|23992.96|24055.98|23975.98|10
1732448410000|2024-11-24 11:40:10|24074.49|23994.49|24079.58|23999.58|24079.58|23999.58|24074.49|23994.49|10
1732448420000|2024-11-24 11:40:20|24079.2|23999.2|24084.17|24004.17|24084.17|24004.17|24078.97|23998.97|10
1732448430000|2024-11-24 11:40:30|24084.94|24004.94|24086.7|24006.7|24086.7|24006.7|24083.47|24003.47|10
1732448440000|2024-11-24 11:40:40|24087.43|24007.43|24093.36|24013.36|24095.06|24015.06|24087.36|24007.36|10
1732448450000|2024-11-24 11:40:50|24092.39|24012.39|24083.25|24003.25|24092.39|24012.39|24080.71|24000.71|10
1732448460000|2024-11-24 11:41:00|24085.43|24005.43|24094.63|24014.63|24094.63|24014.63|24085.43|24005.43|10
1732448470000|2024-11-24 11:41:10|24094.6|24014.6|24090.03|24010.03|24096.58|24016.58|24089.94|24009.94|10
1732448480000|2024-11-24 11:41:20|24089.59|24009.59|24089.97|24009.97|24090.72|24010.72|24088.89|24008.89|10
1732448490000|2024-11-24 11:41:30|24091.74|24011.74|24089.16|24009.16|24094.15|24014.15|24089.16|24009.16|10
1732448500000|2024-11-24 11:41:40|24089.12|24009.12|24090.71|24010.71|24091.06|24011.06|24088.05|24008.05|10
1732448510000|2024-11-24 11:41:50|24090.91|24010.91|24098|24018|24098.55|24018.55|24090.57|24010.57|10
1732448520000|2024-11-24 11:42:00|24098.22|24018.22|24092.74|24012.74|24098.94|24018.94|24092.74|24012.74|10
1732448530000|2024-11-24 11:42:10|24091.74|24011.74|24088.67|24008.67|24091.74|24011.74|24086.32|24006.32|10
1732448540000|2024-11-24 11:42:20|24090.01|24010.01|24092.27|24012.27|24092.27|24012.27|24088.79|24008.79|10
1732448550000|2024-11-24 11:42:30|24092.22|24012.22|24096.9|24016.9|24097.06|24017.06|24091.79|24011.79|10
1732448560000|2024-11-24 11:42:40|24095.57|24015.57|24098.7|24018.7|24098.7|24018.7|24095.51|24015.51|10
1732448570000|2024-11-24 11:42:50|24100.08|24020.08|24103.88|24023.88|24103.88|24023.88|24100.08|24020.08|10
1732448580000|2024-11-24 11:43:00|24104.4|24024.4|24104.79|24024.79|24105.7|24025.7|24104.4|24024.4|10
1732448590000|2024-11-24 11:43:10|24104.96|24024.96|24104.08|24024.08|24107.58|24027.58|24104.08|24024.08|10
1732448600000|2024-11-24 11:43:20|24101.39|24021.39|24100.53|24020.53|24101.8|24021.8|24099.5|24019.5|10
1732448610000|2024-11-24 11:43:30|24101|24021|24098.97|24018.97|24101|24021|24098.88|24018.88|10
1732448620000|2024-11-24 11:43:40|24099.03|24019.03|24099.79|24019.79|24100.41|24020.41|24099.03|24019.03|10
1732448630000|2024-11-24 11:43:50|24098.82|24018.82|24096.64|24016.64|24099.2|24019.2|24096.64|24016.64|10
1732448640000|2024-11-24 11:44:00|24096.42|24016.42|24096.8|24016.8|24097.82|24017.82|24095.72|24015.72|10
1732448650000|2024-11-24 11:44:10|24096.27|24016.27|24101.9|24021.9|24101.9|24021.9|24095.07|24015.07|10
1732448660000|2024-11-24 11:44:20|24101.63|24021.63|24102.57|24022.57|24102.95|24022.95|24101.47|24021.47|10
1732448670000|2024-11-24 11:44:30|24103.42|24023.42|24111.71|24031.71|24111.71|24031.71|24103.42|24023.42|10
1732448680000|2024-11-24 11:44:40|24111.78|24031.78|24114.72|24034.72|24115.12|24035.12|24111.78|24031.78|9
1732448690000|2024-11-24 11:44:50|24115.12|24035.12|24119.63|24039.63|24119.63|24039.63|24115.12|24035.12|10
1732448700000|2024-11-24 11:45:00|24120.43|24040.43|24112.84|24032.84|24120.43|24040.43|24112.84|24032.84|10
1732448710000|2024-11-24 11:45:10|24112.41|24032.41|24101.32|24021.32|24112.41|24032.41|24101.32|24021.32|10
1732448720000|2024-11-24 11:45:20|24100.53|24020.53|24090.7|24010.7|24100.53|24020.53|24090.7|24010.7|10
1732448730000|2024-11-24 11:45:30|24090.22|24010.22|24085.02|24005.02|24090.22|24010.22|24083.37|24003.37|10
1732448740000|2024-11-24 11:45:40|24085.28|24005.28|24088.75|24008.75|24089.21|24009.21|24085.28|24005.28|10
1732448750000|2024-11-24 11:45:50|24088.86|24008.86|24095.29|24015.29|24095.88|24015.88|24088.86|24008.86|10
1732448760000|2024-11-24 11:46:00|24095.36|24015.36|24102.47|24022.47|24102.68|24022.68|24095.36|24015.36|10
1732448770000|2024-11-24 11:46:10|24103.98|24023.98|24106.64|24026.64|24107.4|24027.4|24103.65|24023.65|10
1732448780000|2024-11-24 11:46:20|24108.42|24028.42|24108.86|24028.86|24109.55|24029.55|24107.36|24027.36|10
1732448790000|2024-11-24 11:46:30|24108.94|24028.94|24111.28|24031.28|24112.1|24032.1|24108.94|24028.94|9
1732448800000|2024-11-24 11:46:40|24111.61|24031.61|24114.85|24034.85|24115.13|24035.13|24111.61|24031.61|10
1732448810000|2024-11-24 11:46:50|24115.32|24035.32|24110.93|24030.93|24115.32|24035.32|24110.27|24030.27|10
1732448820000|2024-11-24 11:47:00|24110.37|24030.37|24096.57|24016.57|24110.37|24030.37|24096.57|24016.57|10
1732448830000|2024-11-24 11:47:10|24095.55|24015.55|24084.21|24004.21|24095.55|24015.55|24084.21|24004.21|10
1732448840000|2024-11-24 11:47:20|24084.05|24004.05|24071.81|23991.81|24084.51|24004.51|24071.81|23991.81|10
1732448850000|2024-11-24 11:47:30|24071.59|23991.59|24060.87|23980.87|24071.59|23991.59|24059.11|23979.11|10
1732448860000|2024-11-24 11:47:40|24061.31|23981.31|24071.84|23991.84|24071.84|23991.84|24061.31|23981.31|10
1732448870000|2024-11-24 11:47:50|24073.24|23993.24|24066.38|23986.38|24073.24|23993.24|24065.97|23985.97|10
1732448880000|2024-11-24 11:48:00|24065.48|23985.48|24064.58|23984.58|24066.42|23986.42|24064.58|23984.58|10
1732448890000|2024-11-24 11:48:10|24063.44|23983.44|24057.51|23977.51|24063.44|23983.44|24056.86|23976.86|10
1732448900000|2024-11-24 11:48:20|24057.08|23977.08|24052.16|23972.16|24057.11|23977.11|24052.16|23972.16|10
1732448910000|2024-11-24 11:48:30|24053.77|23973.77|24051.03|23971.03|24054.37|23974.37|24050.9|23970.9|9
1732448920000|2024-11-24 11:48:40|24050.45|23970.45|24046.87|23966.87|24050.45|23970.45|24044.18|23964.18|10
1732448930000|2024-11-24 11:48:50|24044.8|23964.8|24037.08|23957.08|24044.8|23964.8|24033.26|23953.26|10
1732448940000|2024-11-24 11:49:00|24038.83|23958.83|24033.98|23953.98|24038.86|23958.86|24033.98|23953.98|10
1732448950000|2024-11-24 11:49:10|24033.82|23953.82|24036.27|23956.27|24036.27|23956.27|24031.57|23951.57|10
1732448960000|2024-11-24 11:49:20|24037.11|23957.11|24034.54|23954.54|24038.11|23958.11|24034.54|23954.54|10
1732448970000|2024-11-24 11:49:30|24034.32|23954.32|24026.17|23946.17|24034.32|23954.32|24026.17|23946.17|10
1732448980000|2024-11-24 11:49:40|24025.73|23945.73|24027.48|23947.48|24029.38|23949.38|24024.83|23944.83|10
1732448990000|2024-11-24 11:49:50|24029.68|23949.68|24026.21|23946.21|24029.68|23949.68|24026.1|23946.1|10
1732449000000|2024-11-24 11:50:00|24027.2|23947.2|24035.47|23955.47|24035.64|23955.64|24026.37|23946.37|10
1732449010000|2024-11-24 11:50:10|24032.95|23952.95|24026.4|23946.4|24032.95|23952.95|24026.4|23946.4|10
1732449020000|2024-11-24 11:50:20|24024.52|23944.52|24022.41|23942.41|24027.08|23947.08|24021.14|23941.14|10
1732449030000|2024-11-24 11:50:30|24022.05|23942.05|24016.91|23936.91|24022.08|23942.08|24016.74|23936.74|10
1732449040000|2024-11-24 11:50:40|24016.33|23936.33|24008.08|23928.08|24016.33|23936.33|24007.17|23927.17|10
1732449050000|2024-11-24 11:50:50|24008.87|23928.87|24000.32|23920.32|24009.94|23929.94|24000.16|23920.16|10
1732449060000|2024-11-24 11:51:00|23998.57|23918.57|23996.71|23916.71|23999.69|23919.69|23996.49|23916.49|9
1732449070000|2024-11-24 11:51:10|23996.46|23916.46|23987.09|23907.09|23996.46|23916.46|23987.09|23907.09|10
1732449080000|2024-11-24 11:51:20|23988.58|23908.58|23983.94|23903.94|23990.66|23910.66|23983.94|23903.94|10
1732449090000|2024-11-24 11:51:30|23984.71|23904.71|23976.19|23896.19|23984.71|23904.71|23976.01|23896.01|10
1732449100000|2024-11-24 11:51:40|23976.15|23896.15|23972.18|23892.18|23976.15|23896.15|23972.18|23892.18|10
1732449110000|2024-11-24 11:51:50|23972.1|23892.1|23961.81|23881.81|23972.1|23892.1|23961.81|23881.81|10
1732449120000|2024-11-24 11:52:00|23961.69|23881.69|23961.55|23881.55|23962.11|23882.11|23959.3|23879.3|9
1732449130000|2024-11-24 11:52:10|23962.67|23882.67|23957.9|23877.9|23962.67|23882.67|23957.48|23877.48|9
1732449140000|2024-11-24 11:52:20|23954.51|23874.51|23945.03|23865.03|23954.51|23874.51|23945.03|23865.03|10
1732449150000|2024-11-24 11:52:30|23944.27|23864.27|23934.72|23854.72|23944.27|23864.27|23934.72|23854.72|10
1732449160000|2024-11-24 11:52:40|23933.93|23853.93|23929.12|23849.12|23933.93|23853.93|23928.22|23848.22|10
1732449170000|2024-11-24 11:52:50|23928.75|23848.75|23923.8|23843.8|23928.75|23848.75|23923.8|23843.8|10
1732449180000|2024-11-24 11:53:00|23923.98|23843.98|23924.12|23844.12|23925.42|23845.42|23923.76|23843.76|10
1732449190000|2024-11-24 11:53:10|23925.79|23845.79|23921.46|23841.46|23925.79|23845.79|23920.41|23840.41|10
1732449200000|2024-11-24 11:53:20|23921.05|23841.05|23914.13|23834.13|23921.05|23841.05|23914.13|23834.13|10
1732449210000|2024-11-24 11:53:30|23913.01|23833.01|23919.12|23839.12|23919.12|23839.12|23913.01|23833.01|10
1732449220000|2024-11-24 11:53:40|23921.31|23841.31|23917.83|23837.83|23922.02|23842.02|23917.7|23837.7|10
1732449230000|2024-11-24 11:53:50|23917.12|23837.12|23919.54|23839.54|23919.54|23839.54|23916.19|23836.19|10
1732449240000|2024-11-24 11:54:00|23919.88|23839.88|23924.76|23844.76|23924.83|23844.83|23919.36|23839.36|10
1732449250000|2024-11-24 11:54:10|23925.98|23845.98|23928.34|23848.34|23928.34|23848.34|23925.89|23845.89|9
1732449260000|2024-11-24 11:54:20|23929.81|23849.81|23933.17|23853.17|23933.89|23853.89|23929.81|23849.81|10
1732449270000|2024-11-24 11:54:30|23933.34|23853.34|23934.14|23854.14|23934.14|23854.14|23931.01|23851.01|10
1732449280000|2024-11-24 11:54:40|23935.08|23855.08|23936.61|23856.61|23938.84|23858.84|23935.08|23855.08|10
1732449290000|2024-11-24 11:54:50|23938.74|23858.74|23937.89|23857.89|23938.94|23858.94|23937.03|23857.03|10
1732449300000|2024-11-24 11:55:00|23937.63|23857.63|23939.47|23859.47|23939.47|23859.47|23936.15|23856.15|10
1732449310000|2024-11-24 11:55:10|23939.73|23859.73|23934.43|23854.43|23939.73|23859.73|23934.43|23854.43|10
1732449320000|2024-11-24 11:55:20|23934.27|23854.27|23930.3|23850.3|23934.84|23854.84|23930.3|23850.3|10
1732449330000|2024-11-24 11:55:30|23929.69|23849.69|23928.63|23848.63|23929.69|23849.69|23926.32|23846.32|10
1732449340000|2024-11-24 11:55:40|23928.01|23848.01|23922.57|23842.57|23928.01|23848.01|23922.57|23842.57|10
1732449350000|2024-11-24 11:55:50|23923.05|23843.05|23922.03|23842.03|23924.98|23844.98|23922.03|23842.03|10
1732449360000|2024-11-24 11:56:00|23921.14|23841.14|23917.77|23837.77|23922.41|23842.41|23917.77|23837.77|10
1732449370000|2024-11-24 11:56:10|23917.89|23837.89|23918.24|23838.24|23919.49|23839.49|23916.4|23836.4|10
1732449380000|2024-11-24 11:56:20|23918.43|23838.43|23916.44|23836.44|23919.39|23839.39|23916.44|23836.44|10
1732449390000|2024-11-24 11:56:30|23917.16|23837.16|23921.91|23841.91|23921.95|23841.95|23916.94|23836.94|10
1732449400000|2024-11-24 11:56:40|23922.83|23842.83|23930.01|23850.01|23930.01|23850.01|23921.19|23841.19|10
1732449410000|2024-11-24 11:56:50|23931.28|23851.28|23931.91|23851.91|23932.62|23852.62|23931.03|23851.03|10
1732449420000|2024-11-24 11:57:00|23932.61|23852.61|23935.47|23855.47|23936|23856|23932.61|23852.61|10
1732449430000|2024-11-24 11:57:10|23936.47|23856.47|23935.39|23855.39|23936.92|23856.92|23934.5|23854.5|10
1732449440000|2024-11-24 11:57:20|23936.36|23856.36|23932.52|23852.52|23936.36|23856.36|23930.92|23850.92|10
1732449450000|2024-11-24 11:57:30|23931.47|23851.47|23925.27|23845.27|23931.47|23851.47|23925.27|23845.27|9
1732449460000|2024-11-24 11:57:40|23923.73|23843.73|23920.02|23840.02|23923.73|23843.73|23920.02|23840.02|10
1732449470000|2024-11-24 11:57:50|23921.77|23841.77|23934.16|23854.16|23934.16|23854.16|23921.35|23841.35|10
1732449480000|2024-11-24 11:58:00|23935.01|23855.01|23931.75|23851.75|23937.52|23857.52|23931.75|23851.75|10
1732449490000|2024-11-24 11:58:10|23928.56|23848.56|23925.7|23845.7|23928.56|23848.56|23925.7|23845.7|10
1732449500000|2024-11-24 11:58:20|23925.52|23845.52|23916.29|23836.29|23925.52|23845.52|23916.29|23836.29|10
1732449510000|2024-11-24 11:58:30|23916.62|23836.62|23913.94|23833.94|23916.62|23836.62|23911.84|23831.84|10
1732449520000|2024-11-24 11:58:40|23913.88|23833.88|23916.97|23836.97|23918.85|23838.85|23913.88|23833.88|10
1732449530000|2024-11-24 11:58:50|23916.5|23836.5|23919.55|23839.55|23919.55|23839.55|23916.2|23836.2|10
1732449540000|2024-11-24 11:59:00|23925.39|23845.39|23926.26|23846.26|23926.49|23846.49|23925.39|23845.39|10
1732449550000|2024-11-24 11:59:10|23926.73|23846.73|23937.27|23857.27|23937.46|23857.46|23926.73|23846.73|10
1732449560000|2024-11-24 11:59:20|23935.73|23855.73|23938.23|23858.23|23938.72|23858.72|23935.45|23855.45|10
1732449570000|2024-11-24 11:59:30|23936.34|23856.34|23932.22|23852.22|23936.34|23856.34|23932.22|23852.22|10
1732449580000|2024-11-24 11:59:40|23933.03|23853.03|23927.61|23847.61|23933.03|23853.03|23927.61|23847.61|10
1732449590000|2024-11-24 11:59:50|23927.31|23847.31|23921.16|23841.16|23927.62|23847.62|23921.16|23841.16|10
1732449600000|2024-11-24 12:00:00|23920.03|23840.03|23922.2|23842.2|23922.87|23842.87|23920.03|23840.03|10
1732449610000|2024-11-24 12:00:10|23924.43|23844.43|23936.05|23856.05|23936.05|23856.05|23924.43|23844.43|10
1732449620000|2024-11-24 12:00:20|23935.88|23855.88|23940.3|23860.3|23941.2|23861.2|23935.88|23855.88|10
1732449630000|2024-11-24 12:00:30|23940.98|23860.98|23936.88|23856.88|23942.91|23862.91|23936.88|23856.88|10
1732449640000|2024-11-24 12:00:40|23938.86|23858.86|23922.71|23842.71|23939.3|23859.3|23921.99|23841.99|10
1732449650000|2024-11-24 12:00:50|23923.5|23843.5|23916.8|23836.8|23924.04|23844.04|23916.8|23836.8|10
1732449660000|2024-11-24 12:01:00|23915.92|23835.92|23912.43|23832.43|23916.75|23836.75|23912.43|23832.43|10
1732449670000|2024-11-24 12:01:10|23912.12|23832.12|23906.59|23826.59|23912.12|23832.12|23905.13|23825.13|10
1732449680000|2024-11-24 12:01:20|23908.83|23828.83|23917.04|23837.04|23920.42|23840.42|23908.83|23828.83|10
1732449690000|2024-11-24 12:01:30|23914.79|23834.79|23908.37|23828.37|23915.61|23835.61|23906.84|23826.84|10
1732449700000|2024-11-24 12:01:40|23907.37|23827.37|23916.39|23836.39|23916.39|23836.39|23907.37|23827.37|10
1732449710000|2024-11-24 12:01:50|23920.02|23840.02|23921.19|23841.19|23922.05|23842.05|23920.01|23840.01|9
1732449720000|2024-11-24 12:02:00|23921.37|23841.37|23929.1|23849.1|23931.1|23851.1|23921.37|23841.37|10
1732449730000|2024-11-24 12:02:10|23928.63|23848.63|23937.85|23857.85|23937.88|23857.88|23928.63|23848.63|10
1732449740000|2024-11-24 12:02:20|23938.97|23858.97|23959.19|23879.19|23959.19|23879.19|23938.97|23858.97|10
1732449750000|2024-11-24 12:02:30|23959.11|23879.11|23958.86|23878.86|23964.11|23884.11|23958.86|23878.86|10
1732449760000|2024-11-24 12:02:40|23957.95|23877.95|23952.21|23872.21|23957.95|23877.95|23951.11|23871.11|10
1732449770000|2024-11-24 12:02:50|23952.89|23872.89|23957.88|23877.88|23957.88|23877.88|23952.67|23872.67|10
1732449780000|2024-11-24 12:03:00|23960.24|23880.24|23962.28|23882.28|23962.76|23882.76|23959.65|23879.65|10
1732449790000|2024-11-24 12:03:10|23961.89|23881.89|23962.33|23882.33|23964.68|23884.68|23961.12|23881.12|10
1732449800000|2024-11-24 12:03:20|23964.18|23884.18|23963.52|23883.52|23964.69|23884.69|23962.27|23882.27|10
1732449810000|2024-11-24 12:03:30|23963.6|23883.6|23961.15|23881.15|23964.57|23884.57|23961.15|23881.15|10
1732449820000|2024-11-24 12:03:40|23962.71|23882.71|23971.59|23891.59|23972.11|23892.11|23962.71|23882.71|10
1732449830000|2024-11-24 12:03:50|23972.11|23892.11|23974.33|23894.33|23976.39|23896.39|23971.97|23891.97|10
1732449840000|2024-11-24 12:04:00|23974.97|23894.97|23983.06|23903.06|23983.06|23903.06|23974.97|23894.97|10
1732449850000|2024-11-24 12:04:10|23983.99|23903.99|23991.61|23911.61|23991.61|23911.61|23983.99|23903.99|10
1732449860000|2024-11-24 12:04:20|23992.15|23912.15|24001.41|23921.41|24001.41|23921.41|23992.15|23912.15|10
1732449870000|2024-11-24 12:04:30|24000.82|23920.82|23999.12|23919.12|24000.93|23920.93|23996.95|23916.95|10
1732449880000|2024-11-24 12:04:40|24000|23920|23997.24|23917.24|24000.47|23920.47|23997.24|23917.24|10
1732449890000|2024-11-24 12:04:50|23994.07|23914.07|23986.04|23906.04|23994.07|23914.07|23985.99|23905.99|10
1732449900000|2024-11-24 12:05:00|23986.15|23906.15|23997.61|23917.61|23997.61|23917.61|23986.15|23906.15|10
1732449910000|2024-11-24 12:05:10|23998.02|23918.02|23992.83|23912.83|23998.02|23918.02|23992.83|23912.83|10
1732449920000|2024-11-24 12:05:20|23994.33|23914.33|23993.33|23913.33|23997.33|23917.33|23993.26|23913.26|10
1732449930000|2024-11-24 12:05:30|23993.23|23913.23|23998.04|23918.04|23998.04|23918.04|23991.24|23911.24|10
1732449940000|2024-11-24 12:05:40|23998.55|23918.55|24003.41|23923.41|24003.41|23923.41|23998.23|23918.23|10
1732449950000|2024-11-24 12:05:50|24003.7|23923.7|24010.08|23930.08|24010.08|23930.08|24003.7|23923.7|8
1732449960000|2024-11-24 12:06:00|24010.11|23930.11|24019.74|23939.74|24019.74|23939.74|24010.11|23930.11|10
1732449970000|2024-11-24 12:06:10|24020.13|23940.13|24014.43|23934.43|24020.16|23940.16|24014.43|23934.43|10
1732449980000|2024-11-24 12:06:20|24013.82|23933.82|24011.47|23931.47|24013.82|23933.82|24011.34|23931.34|10
1732449990000|2024-11-24 12:06:30|24010.21|23930.21|24012.76|23932.76|24012.76|23932.76|24008.93|23928.93|10
1732450000000|2024-11-24 12:06:40|24014.58|23934.58|24015.88|23935.88|24017.04|23937.04|24013.58|23933.58|10
1732450010000|2024-11-24 12:06:50|24015.46|23935.46|24017.87|23937.87|24017.87|23937.87|24013.76|23933.76|10
1732450020000|2024-11-24 12:07:00|24016.05|23936.05|24012.8|23932.8|24016.05|23936.05|24012.8|23932.8|10
1732450030000|2024-11-24 12:07:10|24011.87|23931.87|24006.14|23926.14|24011.87|23931.87|24006.14|23926.14|10
1732450040000|2024-11-24 12:07:20|24006.02|23926.02|24007.93|23927.93|24009.18|23929.18|24005.31|23925.31|10
1732450050000|2024-11-24 12:07:30|24008.38|23928.38|24008.83|23928.83|24009.42|23929.42|24007.98|23927.98|10
1732450060000|2024-11-24 12:07:40|24008.74|23928.74|24007.41|23927.41|24010.08|23930.08|24007.41|23927.41|10
1732450070000|2024-11-24 12:07:50|24007.07|23927.07|24011.73|23931.73|24011.73|23931.73|24006.49|23926.49|10
1732450080000|2024-11-24 12:08:00|24012.01|23932.01|24018.54|23938.54|24018.54|23938.54|24012.01|23932.01|10
1732450090000|2024-11-24 12:08:10|24018.49|23938.49|24020.06|23940.06|24020.2|23940.2|24017.09|23937.09|10
1732450100000|2024-11-24 12:08:20|24019.98|23939.98|24023.8|23943.8|24023.8|23943.8|24019.98|23939.98|10
1732450110000|2024-11-24 12:08:30|24023.92|23943.92|24022.71|23942.71|24025.92|23945.92|24022.71|23942.71|10
1732450120000|2024-11-24 12:08:40|24028.91|23948.91|24034.28|23954.28|24034.28|23954.28|24028.91|23948.91|10
1732450130000|2024-11-24 12:08:50|24035.99|23955.99|24040.12|23960.12|24040.44|23960.44|24035.99|23955.99|10
1732450140000|2024-11-24 12:09:00|24040.25|23960.25|24040.34|23960.34|24041.5|23961.5|24039.83|23959.83|10
1732450150000|2024-11-24 12:09:10|24040.61|23960.61|24035.32|23955.32|24041.45|23961.45|24035.32|23955.32|10
1732450160000|2024-11-24 12:09:20|24035.07|23955.07|24031.21|23951.21|24035.07|23955.07|24030.57|23950.57|10
1732450170000|2024-11-24 12:09:30|24031.36|23951.36|24023.27|23943.27|24031.36|23951.36|24023.27|23943.27|10
1732450180000|2024-11-24 12:09:40|24023.34|23943.34|24024.63|23944.63|24026.4|23946.4|24023.34|23943.34|10
1732450190000|2024-11-24 12:09:50|24024.81|23944.81|24024.28|23944.28|24025.28|23945.28|24023.43|23943.43|10
1732450200000|2024-11-24 12:10:00|24024.58|23944.58|24032.09|23952.09|24032.09|23952.09|24024.58|23944.58|10
1732450210000|2024-11-24 12:10:10|24034.36|23954.36|24038.66|23958.66|24038.68|23958.68|24034.36|23954.36|10
1732450220000|2024-11-24 12:10:20|24038.11|23958.11|24036.76|23956.76|24039.03|23959.03|24036.76|23956.76|10
1732450230000|2024-11-24 12:10:30|24036.43|23956.43|24036.28|23956.28|24036.47|23956.47|24033.93|23953.93|10
1732450240000|2024-11-24 12:10:40|24036.73|23956.73|24035.09|23955.09|24039.73|23959.73|24034.15|23954.15|10
1732450250000|2024-11-24 12:10:50|24037.19|23957.19|24035.07|23955.07|24039.77|23959.77|24035.07|23955.07|10
1732450260000|2024-11-24 12:11:00|24034.48|23954.48|24029.77|23949.77|24035.07|23955.07|24029.77|23949.77|10
1732450270000|2024-11-24 12:11:10|24027.4|23947.4|24018.52|23938.52|24027.4|23947.4|24018.52|23938.52|10
1732450280000|2024-11-24 12:11:20|24017.04|23937.04|24006.73|23926.73|24017.04|23937.04|24006.73|23926.73|10
1732450290000|2024-11-24 12:11:30|24006.77|23926.77|24002.18|23922.18|24006.77|23926.77|24002.18|23922.18|10
1732450300000|2024-11-24 12:11:40|24002.2|23922.2|23993.76|23913.76|24002.2|23922.2|23993.76|23913.76|10
1732450310000|2024-11-24 12:11:50|23992.5|23912.5|23995.69|23915.69|23996.5|23916.5|23991.83|23911.83|10
1732450320000|2024-11-24 12:12:00|23996.38|23916.38|24001.32|23921.32|24001.32|23921.32|23996.38|23916.38|10
1732450330000|2024-11-24 12:12:10|24002.72|23922.72|24015.11|23935.11|24015.11|23935.11|24002.72|23922.72|10
1732450340000|2024-11-24 12:12:20|24017.74|23937.74|24018.21|23938.21|24019.63|23939.63|24017.74|23937.74|10
1732450350000|2024-11-24 12:12:30|24017.62|23937.62|24021.12|23941.12|24021.12|23941.12|24017.39|23937.39|10
1732450360000|2024-11-24 12:12:40|24021.7|23941.7|24019.09|23939.09|24021.79|23941.79|24018.93|23938.93|10
1732450370000|2024-11-24 12:12:50|24018.92|23938.92|24012.75|23932.75|24018.92|23938.92|24012.75|23932.75|10
1732450380000|2024-11-24 12:13:00|24011.79|23931.79|24017.51|23937.51|24017.51|23937.51|24011.76|23931.76|10
1732450390000|2024-11-24 12:13:10|24018.35|23938.35|24017.43|23937.43|24018.71|23938.71|24016.88|23936.88|7
1732450400000|2024-11-24 12:13:20|24017.19|23937.19|24022.86|23942.86|24022.9|23942.9|24017.19|23937.19|10
1732450410000|2024-11-24 12:13:30|24024.21|23944.21|24031.87|23951.87|24031.87|23951.87|24024.19|23944.19|10
1732450420000|2024-11-24 12:13:40|24031.67|23951.67|24028.87|23948.87|24032.78|23952.78|24028.5|23948.5|10
1732450430000|2024-11-24 12:13:50|24028.86|23948.86|24026.25|23946.25|24028.86|23948.86|24025.86|23945.86|10
1732450440000|2024-11-24 12:14:00|24026.69|23946.69|24027.1|23947.1|24027.46|23947.46|24026.08|23946.08|10
1732450450000|2024-11-24 12:14:10|24027.88|23947.88|24022.62|23942.62|24027.88|23947.88|24021.98|23941.98|10
1732450460000|2024-11-24 12:14:20|24022.46|23942.46|24022.79|23942.79|24022.97|23942.97|24020.98|23940.98|10
1732450470000|2024-11-24 12:14:30|24024.05|23944.05|24027.49|23947.49|24027.49|23947.49|24024.05|23944.05|10
1732450480000|2024-11-24 12:14:40|24027.53|23947.53|24026.71|23946.71|24027.53|23947.53|24025.71|23945.71|10
1732450490000|2024-11-24 12:14:50|24026.36|23946.36|24034.15|23954.15|24035.19|23955.19|24025.54|23945.54|10
1732450500000|2024-11-24 12:15:00|24034.51|23954.51|24028.4|23948.4|24035.34|23955.34|24028.4|23948.4|10
1732450510000|2024-11-24 12:15:10|24025.67|23945.67|24015.53|23935.53|24025.67|23945.67|24015.53|23935.53|10
1732450520000|2024-11-24 12:15:20|24015.28|23935.28|24005.14|23925.14|24015.28|23935.28|24005.14|23925.14|10
1732450530000|2024-11-24 12:15:30|24005.27|23925.27|23999.81|23919.81|24005.27|23925.27|23999.81|23919.81|10
1732450540000|2024-11-24 12:15:40|23999.94|23919.94|24001.14|23921.14|24005.17|23925.17|23999.59|23919.59|10
1732450550000|2024-11-24 12:15:50|24000.8|23920.8|23987.96|23907.96|24000.8|23920.8|23987.96|23907.96|10
1732450560000|2024-11-24 12:16:00|23987.32|23907.32|23976.44|23896.44|23987.32|23907.32|23976.44|23896.44|10
1732450570000|2024-11-24 12:16:10|23973.52|23893.52|23967.98|23887.98|23973.52|23893.52|23966.38|23886.38|10
1732450580000|2024-11-24 12:16:20|23969.57|23889.57|23976.01|23896.01|23976.01|23896.01|23968.33|23888.33|10
1732450590000|2024-11-24 12:16:30|23977.71|23897.71|23983.08|23903.08|23983.08|23903.08|23977.71|23897.71|10
1732450600000|2024-11-24 12:16:40|23983.78|23903.78|23970.09|23890.09|23984.95|23904.95|23969.07|23889.07|9
1732450610000|2024-11-24 12:16:50|23969.98|23889.98|23965.16|23885.16|23969.98|23889.98|23965.13|23885.13|10
1732450620000|2024-11-24 12:17:00|23964.43|23884.43|23972.55|23892.55|23972.55|23892.55|23964.36|23884.36|10
1732450630000|2024-11-24 12:17:10|23973.3|23893.3|23971.94|23891.94|23973.3|23893.3|23968|23888|10
1732450640000|2024-11-24 12:17:20|23972.14|23892.14|23969.94|23889.94|23975.24|23895.24|23969.94|23889.94|10
1732450650000|2024-11-24 12:17:30|23968.34|23888.34|23967.66|23887.66|23968.34|23888.34|23963.37|23883.37|10
1732450660000|2024-11-24 12:17:40|23969.64|23889.64|23971.78|23891.78|23972.68|23892.68|23969.64|23889.64|10
1732450670000|2024-11-24 12:17:50|23972.28|23892.28|23977.94|23897.94|23978.5|23898.5|23972.28|23892.28|10
1732450680000|2024-11-24 12:18:00|23977.24|23897.24|23970.98|23890.98|23977.62|23897.62|23970.98|23890.98|10
1732450690000|2024-11-24 12:18:10|23970.09|23890.09|23975.23|23895.23|23975.55|23895.55|23969.22|23889.22|10
1732450700000|2024-11-24 12:18:20|23974|23894|23971.88|23891.88|23977.21|23897.21|23971.88|23891.88|10
1732450710000|2024-11-24 12:18:30|23971.86|23891.86|23971.95|23891.95|23973.11|23893.11|23971.54|23891.54|10
1732450720000|2024-11-24 12:18:40|23971.3|23891.3|23968.07|23888.07|23971.3|23891.3|23966.47|23886.47|10
1732450730000|2024-11-24 12:18:50|23969.08|23889.08|23970.47|23890.47|23972.31|23892.31|23969.08|23889.08|10
1732450740000|2024-11-24 12:19:00|23969.96|23889.96|23961.47|23881.47|23969.96|23889.96|23960.64|23880.64|10
1732450750000|2024-11-24 12:19:10|23960.18|23880.18|23956.45|23876.45|23960.18|23880.18|23955.5|23875.5|10
1732450760000|2024-11-24 12:19:20|23956.98|23876.98|23963.54|23883.54|23963.54|23883.54|23956.78|23876.78|10
1732450770000|2024-11-24 12:19:30|23963.99|23883.99|23965.73|23885.73|23966.02|23886.02|23963.99|23883.99|10
1732450780000|2024-11-24 12:19:40|23966.5|23886.5|23965.01|23885.01|23966.5|23886.5|23963.68|23883.68|10
1732450790000|2024-11-24 12:19:50|23965.91|23885.91|23970.75|23890.75|23971.07|23891.07|23965.91|23885.91|10
1732450800000|2024-11-24 12:20:00|23970.92|23890.92|23971.04|23891.04|23972.93|23892.93|23970.92|23890.92|10
1732450810000|2024-11-24 12:20:10|23968.23|23888.23|23959.76|23879.76|23968.23|23888.23|23959.76|23879.76|10
1732450820000|2024-11-24 12:20:20|23957.1|23877.1|23949.38|23869.38|23957.1|23877.1|23949.38|23869.38|10
1732450830000|2024-11-24 12:20:30|23948.85|23868.85|23941.04|23861.04|23948.85|23868.85|23941.04|23861.04|10
1732450840000|2024-11-24 12:20:40|23938.97|23858.97|23948.75|23868.75|23949.55|23869.55|23937.72|23857.72|10
1732450850000|2024-11-24 12:20:50|23947.56|23867.56|23948.07|23868.07|23948.07|23868.07|23945.14|23865.14|10
1732450860000|2024-11-24 12:21:00|23948.18|23868.18|23953.51|23873.51|23956.66|23876.66|23948.18|23868.18|10
1732450870000|2024-11-24 12:21:10|23952.11|23872.11|23948.78|23868.78|23953.23|23873.23|23948.2|23868.2|10
1732450880000|2024-11-24 12:21:20|23948.4|23868.4|23932.02|23852.02|23948.4|23868.4|23932.02|23852.02|10
1732450890000|2024-11-24 12:21:30|23932.19|23852.19|23932.93|23852.93|23934.55|23854.55|23928.23|23848.23|10
1732450900000|2024-11-24 12:21:40|23933.21|23853.21|23933.58|23853.58|23935.42|23855.42|23932.74|23852.74|10
1732450910000|2024-11-24 12:21:50|23934.4|23854.4|23945.46|23865.46|23945.46|23865.46|23934.4|23854.4|10
1732450920000|2024-11-24 12:22:00|23945.29|23865.29|23961.2|23881.2|23961.2|23881.2|23945.29|23865.29|10
1732450930000|2024-11-24 12:22:10|23961.21|23881.21|23965.19|23885.19|23965.19|23885.19|23961.15|23881.15|10
1732450940000|2024-11-24 12:22:20|23966.49|23886.49|23974.66|23894.66|23975.71|23895.71|23966.49|23886.49|10
1732450950000|2024-11-24 12:22:30|23975.17|23895.17|23979.56|23899.56|23983.52|23903.52|23975.17|23895.17|10
1732450960000|2024-11-24 12:22:40|23978.65|23898.65|23982.32|23902.32|23982.32|23902.32|23978.65|23898.65|10
1732450970000|2024-11-24 12:22:50|23984.21|23904.21|23987.5|23907.5|23987.5|23907.5|23984.21|23904.21|10
1732450980000|2024-11-24 12:23:00|23987.11|23907.11|23989.57|23909.57|23989.87|23909.87|23987.02|23907.02|10
1732450990000|2024-11-24 12:23:10|23990.15|23910.15|23984.07|23904.07|23992.13|23912.13|23984.07|23904.07|10
1732451000000|2024-11-24 12:23:20|23982.75|23902.75|23983.79|23903.79|23984.24|23904.24|23981.94|23901.94|10
1732451010000|2024-11-24 12:23:30|23981.63|23901.63|23981.24|23901.24|23981.63|23901.63|23979.23|23899.23|9
1732451020000|2024-11-24 12:23:40|23981.37|23901.37|23983.01|23903.01|23983.16|23903.16|23981.17|23901.17|10
1732451030000|2024-11-24 12:23:50|23983.5|23903.5|23983.34|23903.34|23983.5|23903.5|23981.46|23901.46|9
1732451040000|2024-11-24 12:24:00|23983.76|23903.76|23979.15|23899.15|23984.65|23904.65|23979.15|23899.15|10
1732451050000|2024-11-24 12:24:10|23977.52|23897.52|23961.48|23881.48|23977.52|23897.52|23961.48|23881.48|10
1732451060000|2024-11-24 12:24:20|23961.03|23881.03|23949.18|23869.18|23961.03|23881.03|23949.18|23869.18|10
1732451070000|2024-11-24 12:24:30|23948.63|23868.63|23943.06|23863.06|23948.63|23868.63|23942.13|23862.13|10
1732451080000|2024-11-24 12:24:40|23941.65|23861.65|23932.03|23852.03|23941.65|23861.65|23932.03|23852.03|10
1732451090000|2024-11-24 12:24:50|23933|23853|23936.18|23856.18|23936.18|23856.18|23933|23853|9
1732451100000|2024-11-24 12:25:00|23935.41|23855.41|23950.71|23870.71|23950.71|23870.71|23935.41|23855.41|10
1732451110000|2024-11-24 12:25:10|23951.97|23871.97|23954.31|23874.31|23956.53|23876.53|23950.43|23870.43|10
1732451120000|2024-11-24 12:25:20|23954.22|23874.22|23948.63|23868.63|23954.22|23874.22|23948.63|23868.63|10
1732451130000|2024-11-24 12:25:30|23946.12|23866.12|23948.28|23868.28|23948.28|23868.28|23942.21|23862.21|10
1732451140000|2024-11-24 12:25:40|23946.21|23866.21|23942.18|23862.18|23946.21|23866.21|23942.18|23862.18|10
1732451150000|2024-11-24 12:25:50|23941.06|23861.06|23939.79|23859.79|23941.06|23861.06|23937.96|23857.96|10
1732451160000|2024-11-24 12:26:00|23940.16|23860.16|23936.8|23856.8|23940.67|23860.67|23936.8|23856.8|10
1732451170000|2024-11-24 12:26:10|23936.58|23856.58|23928.27|23848.27|23936.88|23856.88|23928.27|23848.27|10
1732451180000|2024-11-24 12:26:20|23928.03|23848.03|23927.76|23847.76|23928.81|23848.81|23926|23846|10
1732451190000|2024-11-24 12:26:30|23926.61|23846.61|23928.25|23848.25|23928.36|23848.36|23926.15|23846.15|10
1732451200000|2024-11-24 12:26:40|23927.41|23847.41|23929.03|23849.03|23929.41|23849.41|23927.25|23847.25|10
1732451210000|2024-11-24 12:26:50|23930.1|23850.1|23934.7|23854.7|23934.7|23854.7|23930.1|23850.1|10
1732451220000|2024-11-24 12:27:00|23935.42|23855.42|23934.13|23854.13|23938.24|23858.24|23932.71|23852.71|10
1732451230000|2024-11-24 12:27:10|23933.81|23853.81|23930.17|23850.17|23933.81|23853.81|23928.96|23848.96|10
1732451240000|2024-11-24 12:27:20|23932.81|23852.81|23928.27|23848.27|23933.64|23853.64|23928.27|23848.27|10
1732451250000|2024-11-24 12:27:30|23928.35|23848.35|23928.07|23848.07|23928.92|23848.92|23926.82|23846.82|10
1732451260000|2024-11-24 12:27:40|23927.26|23847.26|23917.85|23837.85|23927.26|23847.26|23917.85|23837.85|10
1732451270000|2024-11-24 12:27:50|23917.8|23837.8|23920.38|23840.38|23920.38|23840.38|23916.31|23836.31|10
1732451280000|2024-11-24 12:28:00|23919.29|23839.29|23912.44|23832.44|23919.29|23839.29|23911.42|23831.42|10
1732451290000|2024-11-24 12:28:10|23913.41|23833.41|23906.8|23826.8|23913.41|23833.41|23906.8|23826.8|10
1732451300000|2024-11-24 12:28:20|23906.95|23826.95|23901.58|23821.58|23906.95|23826.95|23901.58|23821.58|10
1732451310000|2024-11-24 12:28:30|23899.97|23819.97|23895.51|23815.51|23899.97|23819.97|23894.35|23814.35|10
1732451320000|2024-11-24 12:28:40|23896.95|23816.95|23899.86|23819.86|23899.86|23819.86|23896.94|23816.94|10
1732451330000|2024-11-24 12:28:50|23899.66|23819.66|23898.98|23818.98|23901.56|23821.56|23898.98|23818.98|10
1732451340000|2024-11-24 12:29:00|23899.06|23819.06|23891.64|23811.64|23899.06|23819.06|23891.64|23811.64|10
1732451350000|2024-11-24 12:29:10|23888.57|23808.57|23869.58|23789.58|23888.57|23808.57|23869.58|23789.58|10
1732451360000|2024-11-24 12:29:20|23869.43|23789.43|23871.51|23791.51|23871.51|23791.51|23866.2|23786.2|10
1732451370000|2024-11-24 12:29:30|23873.82|23793.82|23877.36|23797.36|23877.88|23797.88|23871.41|23791.41|10
1732451380000|2024-11-24 12:29:40|23879.32|23799.32|23897.28|23817.28|23897.28|23817.28|23879.32|23799.32|10
1732451390000|2024-11-24 12:29:50|23898.99|23818.99|23900.78|23820.78|23900.78|23820.78|23894.27|23814.27|10
1732451400000|2024-11-24 12:30:00|23900.92|23820.92|23904.2|23824.2|23905.78|23825.78|23900.46|23820.46|10
1732451410000|2024-11-24 12:30:10|23902.41|23822.41|23891.21|23811.21|23902.41|23822.41|23890.94|23810.94|10
1732451420000|2024-11-24 12:30:20|23894.49|23814.49|23894.56|23814.56|23895.5|23815.5|23893.06|23813.06|10
1732451430000|2024-11-24 12:30:30|23894.79|23814.79|23887.82|23807.82|23894.79|23814.79|23887.82|23807.82|10
1732451440000|2024-11-24 12:30:40|23886.45|23806.45|23883.47|23803.47|23886.45|23806.45|23881.91|23801.91|9
1732451450000|2024-11-24 12:30:50|23883.68|23803.68|23877.92|23797.92|23883.68|23803.68|23877.92|23797.92|10
1732451460000|2024-11-24 12:31:00|23879.97|23799.97|23872.61|23792.61|23879.97|23799.97|23872.61|23792.61|10
1732451470000|2024-11-24 12:31:10|23871.92|23791.92|23868.51|23788.51|23873.72|23793.72|23867.49|23787.49|10
1732451480000|2024-11-24 12:31:20|23867.7|23787.7|23862.11|23782.11|23868.69|23788.69|23862.11|23782.11|10
1732451490000|2024-11-24 12:31:30|23861.52|23781.52|23848.54|23768.54|23861.52|23781.52|23848.54|23768.54|10
1732451500000|2024-11-24 12:31:40|23848.19|23768.19|23835.05|23755.05|23848.19|23768.19|23835.05|23755.05|10
1732451510000|2024-11-24 12:31:50|23834.86|23754.86|23834.66|23754.66|23839.83|23759.83|23834.66|23754.66|10
1732451520000|2024-11-24 12:32:00|23834.52|23754.52|23828.97|23748.97|23834.57|23754.57|23828.13|23748.13|9
1732451530000|2024-11-24 12:32:10|23828.83|23748.83|23820.74|23740.74|23828.83|23748.83|23820.74|23740.74|10
1732451540000|2024-11-24 12:32:20|23821.67|23741.67|23801.24|23721.24|23822.67|23742.67|23801.24|23721.24|10
1732451550000|2024-11-24 12:32:30|23799.11|23719.11|23784.8|23704.8|23799.11|23719.11|23784.8|23704.8|10
1732451560000|2024-11-24 12:32:40|23785.9|23705.9|23784.5|23704.5|23785.9|23705.9|23781.71|23701.71|10
1732451570000|2024-11-24 12:32:50|23785.3|23705.3|23780.6|23700.6|23785.31|23705.31|23780.6|23700.6|9
1732451580000|2024-11-24 12:33:00|23779.02|23699.02|23783.29|23703.29|23783.29|23703.29|23779.02|23699.02|10
1732451590000|2024-11-24 12:33:10|23782.89|23702.89|23794.43|23714.43|23794.43|23714.43|23782.89|23702.89|10
1732451600000|2024-11-24 12:33:20|23796.66|23716.66|23802.77|23722.77|23805.15|23725.15|23796.66|23716.66|10
1732451610000|2024-11-24 12:33:30|23804.19|23724.19|23808.28|23728.28|23808.88|23728.88|23801|23721|10
1732451620000|2024-11-24 12:33:40|23808.33|23728.33|23815.49|23735.49|23815.49|23735.49|23808.33|23728.33|10
1732451630000|2024-11-24 12:33:50|23815.82|23735.82|23810.77|23730.77|23815.87|23735.87|23809.06|23729.06|10
1732451640000|2024-11-24 12:34:00|23812.45|23732.45|23804.7|23724.7|23815.28|23735.28|23804.7|23724.7|10
1732451650000|2024-11-24 12:34:10|23802.57|23722.57|23803|23723|23803|23723|23799.86|23719.86|10
1732451660000|2024-11-24 12:34:20|23803.06|23723.06|23791.07|23711.07|23803.06|23723.06|23791.07|23711.07|10
1732451670000|2024-11-24 12:34:30|23790.58|23710.58|23772.18|23692.18|23790.58|23710.58|23772.18|23692.18|10
1732451680000|2024-11-24 12:34:40|23771.52|23691.52|23763.26|23683.26|23771.52|23691.52|23763.26|23683.26|10
1732451690000|2024-11-24 12:34:50|23762.4|23682.4|23744.54|23664.54|23762.4|23682.4|23744.54|23664.54|10
1732451700000|2024-11-24 12:35:00|23745.01|23665.01|23742.4|23662.4|23745.01|23665.01|23742.4|23662.4|10
1732451710000|2024-11-24 12:35:10|23741.13|23661.13|23731.43|23651.43|23741.13|23661.13|23730.66|23650.66|10
1732451720000|2024-11-24 12:35:20|23733.02|23653.02|23744.64|23664.64|23744.64|23664.64|23733.02|23653.02|10
1732451730000|2024-11-24 12:35:30|23744.38|23664.38|23748.64|23668.64|23750.2|23670.2|23744.38|23664.38|10
1732451740000|2024-11-24 12:35:40|23746.64|23666.64|23741.35|23661.35|23746.64|23666.64|23741.35|23661.35|10
1732451750000|2024-11-24 12:35:50|23741.4|23661.4|23729.59|23649.59|23741.4|23661.4|23729.59|23649.59|10
1732451760000|2024-11-24 12:36:00|23728.89|23648.89|23717.1|23637.1|23728.89|23648.89|23717.1|23637.1|10
1732451770000|2024-11-24 12:36:10|23712.76|23632.76|23700.5|23620.5|23712.76|23632.76|23700.5|23620.5|10
1732451780000|2024-11-24 12:36:20|23699.75|23619.75|23693.13|23613.13|23699.9|23619.9|23693.13|23613.13|10
1732451790000|2024-11-24 12:36:30|23690.93|23610.93|23679.89|23599.89|23690.93|23610.93|23679.89|23599.89|10
1732451800000|2024-11-24 12:36:40|23680.44|23600.44|23683.45|23603.45|23684.61|23604.61|23678.55|23598.55|10
1732451810000|2024-11-24 12:36:50|23683.4|23603.4|23678.8|23598.8|23683.42|23603.42|23676.26|23596.26|10
1732451820000|2024-11-24 12:37:00|23674.96|23594.96|23662.41|23582.41|23674.96|23594.96|23661.12|23581.12|10
1732451830000|2024-11-24 12:37:10|23662.76|23582.76|23650.7|23570.7|23662.76|23582.76|23650.7|23570.7|10
1732451840000|2024-11-24 12:37:20|23650.84|23570.84|23640.2|23560.2|23650.84|23570.84|23640.2|23560.2|10
1732451850000|2024-11-24 12:37:30|23637.25|23557.25|23620.22|23540.22|23637.25|23557.25|23620.22|23540.22|10
1732451860000|2024-11-24 12:37:40|23620.39|23540.39|23613.33|23533.33|23621.02|23541.02|23613.33|23533.33|10
1732451870000|2024-11-24 12:37:50|23612.36|23532.36|23604.63|23524.63|23612.36|23532.36|23604.63|23524.63|10
1732451880000|2024-11-24 12:38:00|23601.38|23521.38|23618.79|23538.79|23618.79|23538.79|23601.04|23521.04|10
1732451890000|2024-11-24 12:38:10|23618.56|23538.56|23613.11|23533.11|23618.56|23538.56|23611.65|23531.65|10
1732451900000|2024-11-24 12:38:20|23612.82|23532.82|23616.45|23536.45|23617.78|23537.78|23612.82|23532.82|10
1732451910000|2024-11-24 12:38:30|23616.36|23536.36|23603.9|23523.9|23616.36|23536.36|23603.77|23523.77|10
1732451920000|2024-11-24 12:38:40|23602.53|23522.53|23593.59|23513.59|23602.53|23522.53|23593.59|23513.59|10
1732451930000|2024-11-24 12:38:50|23591.64|23511.64|23593.9|23513.9|23599.53|23519.53|23591.64|23511.64|10
1732451940000|2024-11-24 12:39:00|23595.43|23515.43|23605.64|23525.64|23607.29|23527.29|23595.43|23515.43|10
1732451950000|2024-11-24 12:39:10|23606.58|23526.58|23614.99|23534.99|23615.28|23535.28|23606.45|23526.45|10
1732451960000|2024-11-24 12:39:20|23615.22|23535.22|23621.37|23541.37|23622.29|23542.29|23615.11|23535.11|10
1732451970000|2024-11-24 12:39:30|23621.83|23541.83|23632.55|23552.55|23632.55|23552.55|23621.83|23541.83|10
1732451980000|2024-11-24 12:39:40|23633.15|23553.15|23635.67|23555.67|23635.67|23555.67|23633.13|23553.13|10
1732451990000|2024-11-24 12:39:50|23636.9|23556.9|23640.22|23560.22|23640.98|23560.98|23636.9|23556.9|10
1732452000000|2024-11-24 12:40:00|23639.51|23559.51|23634.51|23554.51|23639.72|23559.72|23634.51|23554.51|10
1732452010000|2024-11-24 12:40:10|23635.59|23555.59|23625.09|23545.09|23635.59|23555.59|23625.09|23545.09|10
1732452020000|2024-11-24 12:40:20|23625.47|23545.47|23628.73|23548.73|23628.79|23548.79|23623.81|23543.81|10
1732452030000|2024-11-24 12:40:30|23628.98|23548.98|23635.79|23555.79|23635.79|23555.79|23628.72|23548.72|10
1732452040000|2024-11-24 12:40:40|23635.46|23555.46|23632.32|23552.32|23635.46|23555.46|23630.19|23550.19|10
1732452050000|2024-11-24 12:40:50|23633.68|23553.68|23643.87|23563.87|23643.87|23563.87|23633.68|23553.68|10
1732452060000|2024-11-24 12:41:00|23641.82|23561.82|23641.01|23561.01|23641.85|23561.85|23639.25|23559.25|10
1732452070000|2024-11-24 12:41:10|23635.33|23555.33|23631.36|23551.36|23636.79|23556.79|23631.36|23551.36|10
1732452080000|2024-11-24 12:41:20|23631.73|23551.73|23629.5|23549.5|23632.57|23552.57|23629.5|23549.5|10
1732452090000|2024-11-24 12:41:30|23628.8|23548.8|23614.75|23534.75|23628.8|23548.8|23614.75|23534.75|10
1732452100000|2024-11-24 12:41:40|23614.15|23534.15|23613.67|23533.67|23614.16|23534.16|23612.28|23532.28|10
1732452110000|2024-11-24 12:41:50|23613.79|23533.79|23622.15|23542.15|23622.15|23542.15|23605.77|23525.77|10
1732452120000|2024-11-24 12:42:00|23621.45|23541.45|23619.74|23539.74|23622.32|23542.32|23619.22|23539.22|10
1732452130000|2024-11-24 12:42:10|23620.93|23540.93|23602.05|23522.05|23620.93|23540.93|23602.05|23522.05|10
1732452140000|2024-11-24 12:42:20|23600.52|23520.52|23576.27|23496.27|23600.52|23520.52|23576.27|23496.27|10
1732452150000|2024-11-24 12:42:30|23572.84|23492.84|23541.91|23461.91|23572.84|23492.84|23541.91|23461.91|10
1732452160000|2024-11-24 12:42:40|23541.29|23461.29|23531.03|23451.03|23541.29|23461.29|23531.03|23451.03|10
1732452170000|2024-11-24 12:42:50|23530.72|23450.72|23517.5|23437.5|23530.72|23450.72|23517.5|23437.5|10
1732452180000|2024-11-24 12:43:00|23516.8|23436.8|23518.81|23438.81|23518.81|23438.81|23512.67|23432.67|10
1732452190000|2024-11-24 12:43:10|23520.23|23440.23|23526.37|23446.37|23526.37|23446.37|23516|23436|10
1732452200000|2024-11-24 12:43:20|23527.63|23447.63|23524.44|23444.44|23534.09|23454.09|23522.57|23442.57|10
1732452210000|2024-11-24 12:43:30|23523.99|23443.99|23496.28|23416.28|23525.48|23445.48|23496.28|23416.28|10
1732452220000|2024-11-24 12:43:40|23492.45|23412.45|23462.51|23382.51|23492.45|23412.45|23462.51|23382.51|10
1732452230000|2024-11-24 12:43:50|23459.49|23379.49|23454.2|23374.2|23461.51|23381.51|23454.2|23374.2|10
1732452240000|2024-11-24 12:44:00|23453.61|23373.61|23446.16|23366.16|23453.61|23373.61|23445.91|23365.91|10
1732452250000|2024-11-24 12:44:10|23445.16|23365.16|23439.52|23359.52|23445.16|23365.16|23439.52|23359.52|10
1732452260000|2024-11-24 12:44:20|23438.04|23358.04|23433.87|23353.87|23439.95|23359.95|23427.83|23347.83|10
1732452270000|2024-11-24 12:44:30|23432.97|23352.97|23427.85|23347.85|23432.97|23352.97|23422.6|23342.6|10
1732452280000|2024-11-24 12:44:40|23427.94|23347.94|23443.97|23363.97|23443.97|23363.97|23427.5|23347.5|10
1732452290000|2024-11-24 12:44:50|23445.5|23365.5|23441.74|23361.74|23445.5|23365.5|23439.73|23359.73|10
1732452300000|2024-11-24 12:45:00|23443.69|23363.69|23467.31|23387.31|23467.31|23387.31|23443.69|23363.69|10
1732452310000|2024-11-24 12:45:10|23469.75|23389.75|23474.5|23394.5|23475.02|23395.02|23468.17|23388.17|10
1732452320000|2024-11-24 12:45:20|23472.81|23392.81|23480.88|23400.88|23483.59|23403.59|23472.81|23392.81|10
1732452330000|2024-11-24 12:45:30|23480.56|23400.56|23493.19|23413.19|23493.19|23413.19|23480.56|23400.56|10
1732452340000|2024-11-24 12:45:40|23493.06|23413.06|23513.46|23433.46|23513.46|23433.46|23493.06|23413.06|10
1732452350000|2024-11-24 12:45:50|23511.93|23431.93|23506.32|23426.32|23511.93|23431.93|23506.32|23426.32|10
1732452360000|2024-11-24 12:46:00|23504.63|23424.63|23511.9|23431.9|23512.06|23432.06|23504.24|23424.24|10
1732452370000|2024-11-24 12:46:10|23512.92|23432.92|23524.54|23444.54|23524.54|23444.54|23512.92|23432.92|10
1732452380000|2024-11-24 12:46:20|23527.73|23447.73|23536.78|23456.78|23536.78|23456.78|23527.51|23447.51|10
1732452390000|2024-11-24 12:46:30|23538.36|23458.36|23540.89|23460.89|23541.29|23461.29|23538.33|23458.33|10
1732452400000|2024-11-24 12:46:40|23540.42|23460.42|23544.94|23464.94|23544.94|23464.94|23538.58|23458.58|10
1732452410000|2024-11-24 12:46:50|23544.01|23464.01|23543.74|23463.74|23547.81|23467.81|23543.19|23463.19|10
1732452420000|2024-11-24 12:47:00|23543.53|23463.53|23536.66|23456.66|23543.53|23463.53|23536.66|23456.66|10
1732452430000|2024-11-24 12:47:10|23537.03|23457.03|23536.08|23456.08|23538.22|23458.22|23532.12|23452.12|10
1732452440000|2024-11-24 12:47:20|23535.56|23455.56|23530.23|23450.23|23535.56|23455.56|23529.62|23449.62|10
1732452450000|2024-11-24 12:47:30|23532.66|23452.66|23523.87|23443.87|23533.12|23453.12|23523.87|23443.87|10
1732452460000|2024-11-24 12:47:40|23523.13|23443.13|23516.19|23436.19|23523.13|23443.13|23514.82|23434.82|10
1732452470000|2024-11-24 12:47:50|23515.93|23435.93|23510.7|23430.7|23516.6|23436.6|23508.73|23428.73|10
1732452480000|2024-11-24 12:48:00|23513.19|23433.19|23495.6|23415.6|23513.42|23433.42|23495.6|23415.6|10
1732452490000|2024-11-24 12:48:10|23493.88|23413.88|23487.08|23407.08|23493.88|23413.88|23485.99|23405.99|10
1732452500000|2024-11-24 12:48:20|23484.74|23404.74|23481.61|23401.61|23487.43|23407.43|23481.61|23401.61|10
1732452510000|2024-11-24 12:48:30|23482.6|23402.6|23490.16|23410.16|23493.54|23413.54|23482.6|23402.6|10
1732452520000|2024-11-24 12:48:40|23489.29|23409.29|23481.85|23401.85|23489.29|23409.29|23481.85|23401.85|10
1732452530000|2024-11-24 12:48:50|23480.86|23400.86|23475.41|23395.41|23483.33|23403.33|23475.41|23395.41|10
1732452540000|2024-11-24 12:49:00|23474.64|23394.64|23449.56|23369.56|23474.64|23394.64|23449.56|23369.56|10
1732452550000|2024-11-24 12:49:10|23449.48|23369.48|23451.13|23371.13|23451.13|23371.13|23447.97|23367.97|10
1732452560000|2024-11-24 12:49:20|23450.87|23370.87|23452.58|23372.58|23452.58|23372.58|23445.82|23365.82|10
1732452570000|2024-11-24 12:49:30|23453.03|23373.03|23453.35|23373.35|23458.78|23378.78|23452.6|23372.6|10
1732452580000|2024-11-24 12:49:40|23453.73|23373.73|23469.28|23389.28|23469.28|23389.28|23453.69|23373.69|10
1732452590000|2024-11-24 12:49:50|23473.53|23393.53|23486.49|23406.49|23486.49|23406.49|23473.53|23393.53|10
1732452600000|2024-11-24 12:50:00|23488.5|23408.5|23494.45|23414.45|23495.81|23415.81|23488.5|23408.5|10
1732452610000|2024-11-24 12:50:10|23493.18|23413.18|23490.98|23410.98|23493.18|23413.18|23490.98|23410.98|10
1732452620000|2024-11-24 12:50:20|23489.8|23409.8|23481.88|23401.88|23491.27|23411.27|23481.88|23401.88|9
1732452630000|2024-11-24 12:50:30|23483.24|23403.24|23481.07|23401.07|23483.24|23403.24|23478.45|23398.45|10
1732452640000|2024-11-24 12:50:40|23482.72|23402.72|23477.51|23397.51|23482.72|23402.72|23477.38|23397.38|10
1732452650000|2024-11-24 12:50:50|23475.11|23395.11|23470.93|23390.93|23475.11|23395.11|23469.28|23389.28|10
1732452660000|2024-11-24 12:51:00|23470.33|23390.33|23461.39|23381.39|23470.33|23390.33|23461.39|23381.39|10
1732452670000|2024-11-24 12:51:10|23459.62|23379.62|23458.37|23378.37|23459.62|23379.62|23454.28|23374.28|9
1732452680000|2024-11-24 12:51:20|23462.25|23382.25|23481.69|23401.69|23481.69|23401.69|23462.25|23382.25|10
1732452690000|2024-11-24 12:51:30|23484.17|23404.17|23503.15|23423.15|23503.15|23423.15|23484.17|23404.17|10
1732452700000|2024-11-24 12:51:40|23503.81|23423.81|23508.73|23428.73|23508.73|23428.73|23503.81|23423.81|10
1732452710000|2024-11-24 12:51:50|23508.26|23428.26|23510.58|23430.58|23510.58|23430.58|23508.12|23428.12|10
1732452720000|2024-11-24 12:52:00|23513.96|23433.96|23516.48|23436.48|23517.31|23437.31|23512.59|23432.59|10
1732452730000|2024-11-24 12:52:10|23523.37|23443.37|23542.03|23462.03|23542.03|23462.03|23523.37|23443.37|10
1732452740000|2024-11-24 12:52:20|23544.74|23464.74|23553.48|23473.48|23553.48|23473.48|23544.74|23464.74|10
1732452750000|2024-11-24 12:52:30|23555.94|23475.94|23569.59|23489.59|23569.59|23489.59|23555.94|23475.94|10
1732452760000|2024-11-24 12:52:40|23571.52|23491.52|23590.65|23510.65|23590.65|23510.65|23571.52|23491.52|10
1732452770000|2024-11-24 12:52:50|23589.17|23509.17|23593.93|23513.93|23595.71|23515.71|23589.14|23509.14|10
1732452780000|2024-11-24 12:53:00|23604.73|23524.73|23638.96|23558.96|23638.96|23558.96|23604.73|23524.73|10
1732452790000|2024-11-24 12:53:10|23637.64|23557.64|23652.14|23572.14|23652.5|23572.5|23637.64|23557.64|10
1732452800000|2024-11-24 12:53:20|23655.93|23575.93|23659.14|23579.14|23660.24|23580.24|23655.93|23575.93|9
1732452810000|2024-11-24 12:53:30|23659.47|23579.47|23663.65|23583.65|23663.65|23583.65|23659.26|23579.26|10
1732452820000|2024-11-24 12:53:40|23664.15|23584.15|23667.05|23587.05|23667.17|23587.17|23664.15|23584.15|10
1732452830000|2024-11-24 12:53:50|23667.9|23587.9|23666.74|23586.74|23667.9|23587.9|23665.19|23585.19|10
1732452840000|2024-11-24 12:54:00|23666.48|23586.48|23666.47|23586.47|23667.65|23587.65|23664.26|23584.26|9
1732452850000|2024-11-24 12:54:10|23666.78|23586.78|23665.9|23585.9|23666.78|23586.78|23664.68|23584.68|10
1732452860000|2024-11-24 12:54:20|23666.91|23586.91|23672.34|23592.34|23673.29|23593.29|23666.91|23586.91|10
1732452870000|2024-11-24 12:54:30|23673|23593|23680.26|23600.26|23680.54|23600.54|23673|23593|10
1732452880000|2024-11-24 12:54:40|23681.3|23601.3|23676.15|23596.15|23682.41|23602.41|23676.15|23596.15|10
1732452890000|2024-11-24 12:54:50|23675.35|23595.35|23676.74|23596.74|23677.93|23597.93|23675.35|23595.35|10
1732452900000|2024-11-24 12:55:00|23676.48|23596.48|23669.88|23589.88|23677.57|23597.57|23669.88|23589.88|10
1732452910000|2024-11-24 12:55:10|23667.73|23587.73|23659.17|23579.17|23667.73|23587.73|23659.17|23579.17|9
1732452920000|2024-11-24 12:55:20|23658.08|23578.08|23646.27|23566.27|23658.08|23578.08|23645.51|23565.51|10
1732452930000|2024-11-24 12:55:30|23646.69|23566.69|23641.84|23561.84|23647.23|23567.23|23641.84|23561.84|10
1732452940000|2024-11-24 12:55:40|23638.21|23558.21|23634.66|23554.66|23640.71|23560.71|23634.64|23554.64|10
1732452950000|2024-11-24 12:55:50|23634.3|23554.3|23629.83|23549.83|23634.53|23554.53|23629.53|23549.53|10
1732452960000|2024-11-24 12:56:00|23630.29|23550.29|23637.08|23557.08|23637.08|23557.08|23630.29|23550.29|10
1732452970000|2024-11-24 12:56:10|23637.48|23557.48|23642.18|23562.18|23642.18|23562.18|23637.48|23557.48|10
1732452980000|2024-11-24 12:56:20|23643.54|23563.54|23650.67|23570.67|23650.67|23570.67|23643.54|23563.54|10
1732452990000|2024-11-24 12:56:30|23651.11|23571.11|23644.83|23564.83|23651.66|23571.66|23644.65|23564.65|10
1732453000000|2024-11-24 12:56:40|23645.62|23565.62|23649.19|23569.19|23650.14|23570.14|23645.62|23565.62|10
1732453010000|2024-11-24 12:56:50|23648.61|23568.61|23641.37|23561.37|23648.61|23568.61|23636.94|23556.94|10
1732453020000|2024-11-24 12:57:00|23640.87|23560.87|23639.61|23559.61|23642.68|23562.68|23639.61|23559.61|10
1732453030000|2024-11-24 12:57:10|23637.83|23557.83|23630.83|23550.83|23637.83|23557.83|23630.83|23550.83|10
1732453040000|2024-11-24 12:57:20|23628.95|23548.95|23618.77|23538.77|23629.69|23549.69|23618.77|23538.77|10
1732453050000|2024-11-24 12:57:30|23617.14|23537.14|23618.41|23538.41|23621.59|23541.59|23617.14|23537.14|10
1732453060000|2024-11-24 12:57:40|23616.96|23536.96|23607.7|23527.7|23616.96|23536.96|23607.7|23527.7|10
1732453070000|2024-11-24 12:57:50|23607.43|23527.43|23605.16|23525.16|23607.43|23527.43|23603.37|23523.37|10
1732453080000|2024-11-24 12:58:00|23604.44|23524.44|23604.92|23524.92|23607.38|23527.38|23603.25|23523.25|10
1732453090000|2024-11-24 12:58:10|23604.2|23524.2|23612.88|23532.88|23613.04|23533.04|23604.2|23524.2|10
1732453100000|2024-11-24 12:58:20|23612.1|23532.1|23610.03|23530.03|23612.1|23532.1|23609.93|23529.93|10
1732453110000|2024-11-24 12:58:30|23608.79|23528.79|23610.01|23530.01|23610.17|23530.17|23608.37|23528.37|10
1732453120000|2024-11-24 12:58:40|23610.93|23530.93|23613.61|23533.61|23613.65|23533.65|23609.96|23529.96|10
1732453130000|2024-11-24 12:58:50|23616.43|23536.43|23626.2|23546.2|23626.2|23546.2|23616.43|23536.43|10
1732453140000|2024-11-24 12:59:00|23627.43|23547.43|23633.49|23553.49|23633.7|23553.7|23627.43|23547.43|10
1732453150000|2024-11-24 12:59:10|23633.58|23553.58|23623.8|23543.8|23633.58|23553.58|23623.8|23543.8|10
1732453160000|2024-11-24 12:59:20|23624.02|23544.02|23632.36|23552.36|23632.36|23552.36|23623.59|23543.59|10
1732453170000|2024-11-24 12:59:30|23630.25|23550.25|23635.44|23555.44|23635.44|23555.44|23630.25|23550.25|10
1732453180000|2024-11-24 12:59:40|23634.88|23554.88|23645.92|23565.92|23645.92|23565.92|23634.88|23554.88|10
1732453190000|2024-11-24 12:59:50|23646.2|23566.2|23648.35|23568.35|23649.3|23569.3|23645.5|23565.5|10
1732453200000|2024-11-24 13:00:00|23647.51|23567.51|23647.36|23567.36|23649.53|23569.53|23647.36|23567.36|10
1732453210000|2024-11-24 13:00:10|23649.57|23569.57|23640.91|23560.91|23649.57|23569.57|23640.89|23560.89|10
1732453220000|2024-11-24 13:00:20|23638.89|23558.89|23635.03|23555.03|23638.89|23558.89|23631.21|23551.21|10
1732453230000|2024-11-24 13:00:30|23633.69|23553.69|23636.69|23556.69|23636.69|23556.69|23625.92|23545.92|10
1732453240000|2024-11-24 13:00:40|23637.9|23557.9|23637.57|23557.57|23641.55|23561.55|23637.31|23557.31|10
1732453250000|2024-11-24 13:00:50|23636.61|23556.61|23632.88|23552.88|23638.61|23558.61|23632.88|23552.88|10
1732453260000|2024-11-24 13:01:00|23631.9|23551.9|23621.18|23541.18|23632.36|23552.36|23621.18|23541.18|10
1732453270000|2024-11-24 13:01:10|23620.99|23540.99|23612.4|23532.4|23620.99|23540.99|23612.4|23532.4|10
1732453280000|2024-11-24 13:01:20|23611.53|23531.53|23616.89|23536.89|23616.89|23536.89|23609.64|23529.64|10
1732453290000|2024-11-24 13:01:30|23619.18|23539.18|23624.21|23544.21|23624.59|23544.59|23619.18|23539.18|10
1732453300000|2024-11-24 13:01:40|23623.91|23543.91|23616.55|23536.55|23623.91|23543.91|23608.98|23528.98|10
1732453310000|2024-11-24 13:01:50|23616.78|23536.78|23616.74|23536.74|23619.44|23539.44|23615.69|23535.69|10
1732453320000|2024-11-24 13:02:00|23615.6|23535.6|23613.04|23533.04|23615.6|23535.6|23610.08|23530.08|10
1732453330000|2024-11-24 13:02:10|23611.73|23531.73|23613.2|23533.2|23615.66|23535.66|23611.61|23531.61|10
1732453340000|2024-11-24 13:02:20|23613.93|23533.93|23622.86|23542.86|23623.67|23543.67|23613.93|23533.93|10
1732453350000|2024-11-24 13:02:30|23619.95|23539.95|23624.42|23544.42|23624.42|23544.42|23619.23|23539.23|10
1732453360000|2024-11-24 13:02:40|23623.97|23543.97|23623.15|23543.15|23625.68|23545.68|23621.62|23541.62|10
1732453370000|2024-11-24 13:02:50|23623.25|23543.25|23624.29|23544.29|23625.15|23545.15|23622.97|23542.97|10
1732453380000|2024-11-24 13:03:00|23625.43|23545.43|23634.43|23554.43|23634.43|23554.43|23625.43|23545.43|10
1732453390000|2024-11-24 13:03:10|23632.22|23552.22|23637.59|23557.59|23637.59|23557.59|23630.46|23550.46|10
1732453400000|2024-11-24 13:03:20|23639.23|23559.23|23654.83|23574.83|23654.83|23574.83|23639.23|23559.23|10
1732453410000|2024-11-24 13:03:30|23654.09|23574.09|23663.05|23583.05|23663.25|23583.25|23654.09|23574.09|10
1732453420000|2024-11-24 13:03:40|23663.2|23583.2|23679.68|23599.68|23680.36|23600.36|23663.2|23583.2|10
1732453430000|2024-11-24 13:03:50|23680.79|23600.79|23681.36|23601.36|23684.88|23604.88|23680.79|23600.79|10
1732453440000|2024-11-24 13:04:00|23681.02|23601.02|23692.06|23612.06|23692.06|23612.06|23681.02|23601.02|10
1732453450000|2024-11-24 13:04:10|23692.65|23612.65|23696.02|23616.02|23698.16|23618.16|23692.65|23612.65|10
1732453460000|2024-11-24 13:04:20|23696.63|23616.63|23705.25|23625.25|23705.59|23625.59|23696.63|23616.63|10
1732453470000|2024-11-24 13:04:30|23705.06|23625.06|23717.45|23637.45|23717.45|23637.45|23704.12|23624.12|9
1732453480000|2024-11-24 13:04:40|23720.5|23640.5|23727.26|23647.26|23728.82|23648.82|23720.5|23640.5|10
1732453490000|2024-11-24 13:04:50|23727.55|23647.55|23731.29|23651.29|23731.73|23651.73|23727.55|23647.55|10
1732453500000|2024-11-24 13:05:00|23731.48|23651.48|23736.14|23656.14|23736.67|23656.67|23730.91|23650.91|10
1732453510000|2024-11-24 13:05:10|23736.02|23656.02|23739.08|23659.08|23739.69|23659.69|23736.02|23656.02|10
1732453520000|2024-11-24 13:05:20|23738.86|23658.86|23746.64|23666.64|23746.64|23666.64|23738.86|23658.86|10
1732453530000|2024-11-24 13:05:30|23746.52|23666.52|23752.04|23672.04|23752.04|23672.04|23746.52|23666.52|10
1732453540000|2024-11-24 13:05:40|23752.27|23672.27|23753.94|23673.94|23754.44|23674.44|23752.27|23672.27|10
1732453550000|2024-11-24 13:05:50|23754.8|23674.8|23768.9|23688.9|23768.9|23688.9|23754.46|23674.46|10
1732453560000|2024-11-24 13:06:00|23770.19|23690.19|23775.54|23695.54|23775.54|23695.54|23770.19|23690.19|10
1732453570000|2024-11-24 13:06:10|23777.14|23697.14|23785.28|23705.28|23785.28|23705.28|23777.14|23697.14|10
1732453580000|2024-11-24 13:06:20|23785.04|23705.04|23786.03|23706.03|23787.95|23707.95|23784.79|23704.79|10
1732453590000|2024-11-24 13:06:30|23786.35|23706.35|23790.71|23710.71|23791.03|23711.03|23786.35|23706.35|10
1732453600000|2024-11-24 13:06:40|23790.91|23710.91|23797.17|23717.17|23797.17|23717.17|23790.03|23710.03|10
1732453610000|2024-11-24 13:06:50|23799.02|23719.02|23807.33|23727.33|23807.33|23727.33|23799.02|23719.02|10
1732453620000|2024-11-24 13:07:00|23806.41|23726.41|23804.14|23724.14|23807.39|23727.39|23804.14|23724.14|10
1732453630000|2024-11-24 13:07:10|23804.68|23724.68|23801.58|23721.58|23804.68|23724.68|23801.58|23721.58|10
1732453640000|2024-11-24 13:07:20|23799.54|23719.54|23796.66|23716.66|23799.54|23719.54|23795.87|23715.87|10
1732453650000|2024-11-24 13:07:30|23795.31|23715.31|23796.11|23716.11|23796.11|23716.11|23789.7|23709.7|10
1732453660000|2024-11-24 13:07:40|23795.89|23715.89|23795.4|23715.4|23798.52|23718.52|23795.13|23715.13|10
1732453670000|2024-11-24 13:07:50|23795.83|23715.83|23795.47|23715.47|23796.17|23716.17|23793.29|23713.29|10
1732453680000|2024-11-24 13:08:00|23795.93|23715.93|23792.78|23712.78|23796.4|23716.4|23792.78|23712.78|10
1732453690000|2024-11-24 13:08:10|23794.51|23714.51|23796.5|23716.5|23796.9|23716.9|23794.51|23714.51|10
1732453700000|2024-11-24 13:08:20|23796.32|23716.32|23798.51|23718.51|23798.78|23718.78|23794.74|23714.74|10
1732453710000|2024-11-24 13:08:30|23799.46|23719.46|23806.48|23726.48|23806.48|23726.48|23799.46|23719.46|10
1732453720000|2024-11-24 13:08:40|23807.44|23727.44|23814.24|23734.24|23814.24|23734.24|23807.38|23727.38|10
1732453730000|2024-11-24 13:08:50|23814.85|23734.85|23818.17|23738.17|23818.17|23738.17|23814.85|23734.85|9
1732453740000|2024-11-24 13:09:00|23818.22|23738.22|23816.93|23736.93|23822.15|23742.15|23816.93|23736.93|10
1732453750000|2024-11-24 13:09:10|23811.89|23731.89|23808.63|23728.63|23813.37|23733.37|23808.63|23728.63|10
1732453760000|2024-11-24 13:09:20|23809.89|23729.89|23811.5|23731.5|23811.77|23731.77|23808.34|23728.34|10
1732453770000|2024-11-24 13:09:30|23811.02|23731.02|23805.27|23725.27|23811.02|23731.02|23803.97|23723.97|10
1732453780000|2024-11-24 13:09:40|23803.69|23723.69|23804.19|23724.19|23806.35|23726.35|23803.69|23723.69|10
1732453790000|2024-11-24 13:09:50|23802.1|23722.1|23799.85|23719.85|23802.58|23722.58|23799.85|23719.85|10
1732453800000|2024-11-24 13:10:00|23798.16|23718.16|23798.3|23718.3|23800.79|23720.79|23797.06|23717.06|10
1732453810000|2024-11-24 13:10:10|23799.15|23719.15|23797.19|23717.19|23801.04|23721.04|23797.19|23717.19|10
1732453820000|2024-11-24 13:10:20|23795.94|23715.94|23788.68|23708.68|23795.94|23715.94|23788.68|23708.68|10
1732453830000|2024-11-24 13:10:30|23790.17|23710.17|23790.53|23710.53|23792.37|23712.37|23789.99|23709.99|10
1732453840000|2024-11-24 13:10:40|23791.67|23711.67|23791.98|23711.98|23791.98|23711.98|23788.17|23708.17|10
1732453850000|2024-11-24 13:10:50|23791.53|23711.53|23794.21|23714.21|23794.37|23714.37|23789.33|23709.33|10
1732453860000|2024-11-24 13:11:00|23793.24|23713.24|23794.43|23714.43|23794.43|23714.43|23789.96|23709.96|10
1732453870000|2024-11-24 13:11:10|23794.28|23714.28|23798.33|23718.33|23798.33|23718.33|23794.28|23714.28|10
1732453880000|2024-11-24 13:11:20|23798.22|23718.22|23799.15|23719.15|23800.85|23720.85|23798.22|23718.22|10
1732453890000|2024-11-24 13:11:30|23799.31|23719.31|23807.34|23727.34|23807.34|23727.34|23799.31|23719.31|10
1732453900000|2024-11-24 13:11:40|23809|23729|23805.08|23725.08|23811.78|23731.78|23805.08|23725.08|10
1732453910000|2024-11-24 13:11:50|23804.2|23724.2|23806.14|23726.14|23806.14|23726.14|23803.34|23723.34|10
1732453920000|2024-11-24 13:12:00|23805.7|23725.7|23805.66|23725.66|23806.18|23726.18|23803.9|23723.9|10
1732453930000|2024-11-24 13:12:10|23807.17|23727.17|23803.54|23723.54|23807.17|23727.17|23803.24|23723.24|10
1732453940000|2024-11-24 13:12:20|23802.99|23722.99|23800.81|23720.81|23805.5|23725.5|23800.81|23720.81|10
1732453950000|2024-11-24 13:12:30|23799.75|23719.75|23799.47|23719.47|23799.77|23719.77|23799.2|23719.2|10
1732453960000|2024-11-24 13:12:40|23800.67|23720.67|23807.6|23727.6|23808.67|23728.67|23800.67|23720.67|10
1732453970000|2024-11-24 13:12:50|23807.9|23727.9|23804.09|23724.09|23808.99|23728.99|23803.37|23723.37|10
1732453980000|2024-11-24 13:13:00|23805.38|23725.38|23803.7|23723.7|23805.38|23725.38|23802.51|23722.51|10
1732453990000|2024-11-24 13:13:10|23803.29|23723.29|23808.27|23728.27|23808.27|23728.27|23803.29|23723.29|10
1732454000000|2024-11-24 13:13:20|23810.9|23730.9|23814.88|23734.88|23815.85|23735.85|23810.9|23730.9|10
1732454010000|2024-11-24 13:13:30|23813.73|23733.73|23812.92|23732.92|23813.73|23733.73|23811.83|23731.83|10
1732454020000|2024-11-24 13:13:40|23813.47|23733.47|23809.47|23729.47|23813.47|23733.47|23807.73|23727.73|10
1732454030000|2024-11-24 13:13:50|23808.32|23728.32|23805.33|23725.33|23808.32|23728.32|23804.35|23724.35|10
1732454040000|2024-11-24 13:14:00|23805.87|23725.87|23804.37|23724.37|23806.04|23726.04|23804.37|23724.37|10
1732454050000|2024-11-24 13:14:10|23805.1|23725.1|23813.46|23733.46|23813.46|23733.46|23805.03|23725.03|10
1732454060000|2024-11-24 13:14:20|23813.7|23733.7|23818.36|23738.36|23818.42|23738.42|23813.7|23733.7|10
1732454070000|2024-11-24 13:14:30|23818.23|23738.23|23818.58|23738.58|23819.04|23739.04|23816.69|23736.69|10
1732454080000|2024-11-24 13:14:40|23818.7|23738.7|23817.6|23737.6|23819.54|23739.54|23815.56|23735.56|10
1732454090000|2024-11-24 13:14:50|23817.77|23737.77|23817.16|23737.16|23819.68|23739.68|23817.16|23737.16|10
1732454100000|2024-11-24 13:15:00|23816.62|23736.62|23816.68|23736.68|23819.08|23739.08|23815.95|23735.95|10
1732454110000|2024-11-24 13:15:10|23817.08|23737.08|23814.18|23734.18|23817.73|23737.73|23814.18|23734.18|10
1732454120000|2024-11-24 13:15:20|23812.34|23732.34|23803.34|23723.34|23812.34|23732.34|23802.69|23722.69|10
1732454130000|2024-11-24 13:15:30|23802.4|23722.4|23799.28|23719.28|23802.54|23722.54|23798.89|23718.89|10
1732454140000|2024-11-24 13:15:40|23799.75|23719.75|23800.89|23720.89|23800.91|23720.91|23798.9|23718.9|10
1732454150000|2024-11-24 13:15:50|23799.26|23719.26|23805.06|23725.06|23805.06|23725.06|23799.26|23719.26|10
1732454160000|2024-11-24 13:16:00|23805.51|23725.51|23811.62|23731.62|23811.62|23731.62|23805.51|23725.51|10
1732454170000|2024-11-24 13:16:10|23813.17|23733.17|23832.62|23752.62|23833.33|23753.33|23813.17|23733.17|10
1732454180000|2024-11-24 13:16:20|23833.43|23753.43|23841.39|23761.39|23841.39|23761.39|23833.43|23753.43|10
1732454190000|2024-11-24 13:16:30|23841.89|23761.89|23844.68|23764.68|23844.85|23764.85|23841.77|23761.77|10
1732454200000|2024-11-24 13:16:40|23844.72|23764.72|23854.18|23774.18|23854.18|23774.18|23844.72|23764.72|10
1732454210000|2024-11-24 13:16:50|23856.35|23776.35|23856.97|23776.97|23857.75|23777.75|23856.35|23776.35|10
1732454220000|2024-11-24 13:17:00|23856.16|23776.16|23865.18|23785.18|23865.18|23785.18|23855.2|23775.2|10
1732454230000|2024-11-24 13:17:10|23865.2|23785.2|23866.13|23786.13|23867.94|23787.94|23865.2|23785.2|10
1732454240000|2024-11-24 13:17:20|23866.08|23786.08|23871.8|23791.8|23871.8|23791.8|23865.89|23785.89|10
1732454250000|2024-11-24 13:17:30|23872.6|23792.6|23875.58|23795.58|23875.58|23795.58|23871.59|23791.59|10
1732454260000|2024-11-24 13:17:40|23875.77|23795.77|23878.03|23798.03|23878.03|23798.03|23875.77|23795.77|10
1732454270000|2024-11-24 13:17:50|23879.26|23799.26|23879.2|23799.2|23879.26|23799.26|23876.74|23796.74|10
1732454280000|2024-11-24 13:18:00|23879.89|23799.89|23885.23|23805.23|23885.23|23805.23|23879.09|23799.09|10
1732454290000|2024-11-24 13:18:10|23884.7|23804.7|23886.17|23806.17|23886.17|23806.17|23883.47|23803.47|10
1732454300000|2024-11-24 13:18:20|23885.6|23805.6|23885.36|23805.36|23885.6|23805.6|23883.03|23803.03|10
1732454310000|2024-11-24 13:18:30|23884.87|23804.87|23886.83|23806.83|23887.24|23807.24|23884.87|23804.87|10
1732454320000|2024-11-24 13:18:40|23887.02|23807.02|23887.46|23807.46|23888.27|23808.27|23886.63|23806.63|9
1732454330000|2024-11-24 13:18:50|23887.64|23807.64|23888.09|23808.09|23889.89|23809.89|23887.64|23807.64|10
1732454340000|2024-11-24 13:19:00|23887.88|23807.88|23886.43|23806.43|23888.5|23808.5|23886.28|23806.28|10
1732454350000|2024-11-24 13:19:10|23886.59|23806.59|23894.08|23814.08|23894.08|23814.08|23886.59|23806.59|10
1732454360000|2024-11-24 13:19:20|23895.15|23815.15|23891.47|23811.47|23895.73|23815.73|23890.78|23810.78|10
1732454370000|2024-11-24 13:19:30|23894.01|23814.01|23893.96|23813.96|23894.77|23814.77|23893.8|23813.8|10
1732454380000|2024-11-24 13:19:40|23894.96|23814.96|23893.1|23813.1|23895.16|23815.16|23893.1|23813.1|10
1732454390000|2024-11-24 13:19:50|23893.4|23813.4|23894.65|23814.65|23894.65|23814.65|23892.09|23812.09|9
1732454400000|2024-11-24 13:20:00|23894.06|23814.06|23890.61|23810.61|23894.06|23814.06|23889.94|23809.94|10
1732454410000|2024-11-24 13:20:10|23890.37|23810.37|23885.5|23805.5|23890.37|23810.37|23885.27|23805.27|10
1732454420000|2024-11-24 13:20:20|23886.04|23806.04|23884.64|23804.64|23886.04|23806.04|23880.67|23800.67|10
1732454430000|2024-11-24 13:20:30|23884.19|23804.19|23881.34|23801.34|23884.2|23804.2|23881.34|23801.34|9
1732454440000|2024-11-24 13:20:40|23881.35|23801.35|23882.12|23802.12|23882.24|23802.24|23880.54|23800.54|10
1732454450000|2024-11-24 13:20:50|23881.76|23801.76|23875.13|23795.13|23881.76|23801.76|23875.13|23795.13|10
1732454460000|2024-11-24 13:21:00|23873.97|23793.97|23869.86|23789.86|23873.97|23793.97|23869.86|23789.86|10
1732454470000|2024-11-24 13:21:10|23868.03|23788.03|23857.84|23777.84|23868.03|23788.03|23857.34|23777.34|10
1732454480000|2024-11-24 13:21:20|23858.96|23778.96|23858.81|23778.81|23861.54|23781.54|23857.91|23777.91|10
1732454490000|2024-11-24 13:21:30|23859.57|23779.57|23866.94|23786.94|23866.94|23786.94|23859.57|23779.57|10
1732454500000|2024-11-24 13:21:40|23869.42|23789.42|23878.88|23798.88|23878.88|23798.88|23869.42|23789.42|10
1732454510000|2024-11-24 13:21:50|23880.9|23800.9|23888.86|23808.86|23888.86|23808.86|23880.9|23800.9|10
1732454520000|2024-11-24 13:22:00|23888.8|23808.8|23886.99|23806.99|23889.59|23809.59|23886.99|23806.99|10
1732454530000|2024-11-24 13:22:10|23888.82|23808.82|23889.97|23809.97|23890.7|23810.7|23888.71|23808.71|10
1732454540000|2024-11-24 13:22:20|23890.7|23810.7|23913.26|23833.26|23913.26|23833.26|23890.7|23810.7|10
1732454550000|2024-11-24 13:22:30|23915.64|23835.64|23923.13|23843.13|23923.13|23843.13|23915.64|23835.64|10
1732454560000|2024-11-24 13:22:40|23922.38|23842.38|23920.2|23840.2|23922.47|23842.47|23918.4|23838.4|9
1732454570000|2024-11-24 13:22:50|23921.01|23841.01|23932.04|23852.04|23932.84|23852.84|23921.01|23841.01|10
1732454580000|2024-11-24 13:23:00|23934.35|23854.35|23931.17|23851.17|23935.27|23855.27|23929.56|23849.56|9
1732454590000|2024-11-24 13:23:10|23932.21|23852.21|23933.6|23853.6|23933.6|23853.6|23932.16|23852.16|10
1732454600000|2024-11-24 13:23:20|23932.39|23852.39|23939.13|23859.13|23939.13|23859.13|23931.63|23851.63|10
1732454610000|2024-11-24 13:23:30|23940.76|23860.76|23940.59|23860.59|23941.91|23861.91|23940.59|23860.59|10
1732454620000|2024-11-24 13:23:40|23941.33|23861.33|23941.4|23861.4|23942.59|23862.59|23940.16|23860.16|10
1732454630000|2024-11-24 13:23:50|23941.29|23861.29|23938.17|23858.17|23941.29|23861.29|23938.17|23858.17|10
1732454640000|2024-11-24 13:24:00|23938.03|23858.03|23934.3|23854.3|23938.03|23858.03|23931.37|23851.37|10
1732454650000|2024-11-24 13:24:10|23934.85|23854.85|23932.35|23852.35|23934.85|23854.85|23931.22|23851.22|10
1732454660000|2024-11-24 13:24:20|23933.5|23853.5|23935.76|23855.76|23936.63|23856.63|23933.5|23853.5|10
1732454670000|2024-11-24 13:24:30|23935.98|23855.98|23932.66|23852.66|23935.98|23855.98|23931.62|23851.62|10
1732454680000|2024-11-24 13:24:40|23932.09|23852.09|23928.49|23848.49|23932.09|23852.09|23928.49|23848.49|10
1732454690000|2024-11-24 13:24:50|23929.01|23849.01|23929.21|23849.21|23930.88|23850.88|23928.71|23848.71|10
1732454700000|2024-11-24 13:25:00|23928.97|23848.97|23933.43|23853.43|23933.43|23853.43|23927.68|23847.68|10
1732454710000|2024-11-24 13:25:10|23933.23|23853.23|23928.08|23848.08|23933.23|23853.23|23927.85|23847.85|10
1732454720000|2024-11-24 13:25:20|23928.15|23848.15|23930.44|23850.44|23930.44|23850.44|23928.15|23848.15|10
1732454730000|2024-11-24 13:25:30|23930.62|23850.62|23935.05|23855.05|23935.05|23855.05|23930.54|23850.54|9
1732454740000|2024-11-24 13:25:40|23934.93|23854.93|23936.77|23856.77|23937.1|23857.1|23934.74|23854.74|10
1732454750000|2024-11-24 13:25:50|23937.04|23857.04|23941.09|23861.09|23941.32|23861.32|23937.04|23857.04|10
1732454760000|2024-11-24 13:26:00|23941.39|23861.39|23942.81|23862.81|23942.87|23862.87|23941.39|23861.39|10
1732454770000|2024-11-24 13:26:10|23942.68|23862.68|23945.96|23865.96|23945.96|23865.96|23942.68|23862.68|10
1732454780000|2024-11-24 13:26:20|23947.21|23867.21|23949.63|23869.63|23949.63|23869.63|23947.21|23867.21|10
1732454790000|2024-11-24 13:26:30|23949.08|23869.08|23949.74|23869.74|23949.74|23869.74|23946.83|23866.83|10
1732454800000|2024-11-24 13:26:40|23949.69|23869.69|23949.68|23869.68|23949.73|23869.73|23948.04|23868.04|10
1732454810000|2024-11-24 13:26:50|23949.92|23869.92|23945.95|23865.95|23949.92|23869.92|23945.95|23865.95|10
1732454820000|2024-11-24 13:27:00|23945.44|23865.44|23945.05|23865.05|23945.44|23865.44|23943.26|23863.26|10
1732454830000|2024-11-24 13:27:10|23945.18|23865.18|23949.05|23869.05|23949.05|23869.05|23945.18|23865.18|10
1732454840000|2024-11-24 13:27:20|23949.16|23869.16|23950.21|23870.21|23950.21|23870.21|23946.81|23866.81|9
1732454850000|2024-11-24 13:27:30|23950.5|23870.5|23957.03|23877.03|23957.03|23877.03|23950.5|23870.5|10
1732454860000|2024-11-24 13:27:40|23957.23|23877.23|23954.57|23874.57|23961.06|23881.06|23953.21|23873.21|10
1732454870000|2024-11-24 13:27:50|23954.97|23874.97|23961.52|23881.52|23961.52|23881.52|23954.97|23874.97|10
1732454880000|2024-11-24 13:28:00|23962.41|23882.41|23961.32|23881.32|23965.22|23885.22|23960.81|23880.81|10
1732454890000|2024-11-24 13:28:10|23961.02|23881.02|23959.61|23879.61|23961.87|23881.87|23959.61|23879.61|10
1732454900000|2024-11-24 13:28:20|23958.3|23878.3|23955.28|23875.28|23958.57|23878.57|23955.2|23875.2|10
1732454910000|2024-11-24 13:28:30|23955.36|23875.36|23959.22|23879.22|23959.99|23879.99|23955.36|23875.36|10
1732454920000|2024-11-24 13:28:40|23960.28|23880.28|23962.83|23882.83|23963.25|23883.25|23960.28|23880.28|9
1732454930000|2024-11-24 13:28:50|23962.73|23882.73|23960.49|23880.49|23962.77|23882.77|23960.23|23880.23|10
1732454940000|2024-11-24 13:29:00|23960.62|23880.62|23959.47|23879.47|23961.19|23881.19|23957.87|23877.87|10
1732454950000|2024-11-24 13:29:10|23960.41|23880.41|23959.58|23879.58|23960.55|23880.55|23959.58|23879.58|10
1732454960000|2024-11-24 13:29:20|23960.07|23880.07|23962.12|23882.12|23962.12|23882.12|23960.07|23880.07|10
1732454970000|2024-11-24 13:29:30|23962.43|23882.43|23964.04|23884.04|23964.23|23884.23|23962.18|23882.18|10
1732454980000|2024-11-24 13:29:40|23964.76|23884.76|23965.97|23885.97|23966.9|23886.9|23964.76|23884.76|10
1732454990000|2024-11-24 13:29:50|23966.14|23886.14|23970.29|23890.29|23970.29|23890.29|23965.51|23885.51|10
1732455000000|2024-11-24 13:30:00|23970.95|23890.95|23968.19|23888.19|23972.82|23892.82|23968.19|23888.19|10
1732455010000|2024-11-24 13:30:10|23965.96|23885.96|23955.1|23875.1|23965.96|23885.96|23955.1|23875.1|10
1732455020000|2024-11-24 13:30:20|23954.01|23874.01|23949.32|23869.32|23954.01|23874.01|23948.85|23868.85|10
1732455030000|2024-11-24 13:30:30|23948.58|23868.58|23944.69|23864.69|23949.05|23869.05|23944.69|23864.69|10
1732455040000|2024-11-24 13:30:40|23943.22|23863.22|23933.57|23853.57|23943.22|23863.22|23933.57|23853.57|10
1732455050000|2024-11-24 13:30:50|23934.09|23854.09|23927.3|23847.3|23935.18|23855.18|23927.3|23847.3|10
1732455060000|2024-11-24 13:31:00|23925.13|23845.13|23919.84|23839.84|23925.62|23845.62|23919.84|23839.84|10
1732455070000|2024-11-24 13:31:10|23919|23839|23915.01|23835.01|23919|23839|23915.01|23835.01|10
1732455080000|2024-11-24 13:31:20|23913.09|23833.09|23898.7|23818.7|23913.09|23833.09|23898.7|23818.7|10
1732455090000|2024-11-24 13:31:30|23897.28|23817.28|23899.58|23819.58|23899.58|23819.58|23894.68|23814.68|10
1732455100000|2024-11-24 13:31:40|23897.85|23817.85|23895.3|23815.3|23898.51|23818.51|23891.52|23811.52|10
1732455110000|2024-11-24 13:31:50|23896.09|23816.09|23902.34|23822.34|23904.13|23824.13|23896.09|23816.09|10
1732455120000|2024-11-24 13:32:00|23903.46|23823.46|23912.46|23832.46|23912.46|23832.46|23902.22|23822.22|10
1732455130000|2024-11-24 13:32:10|23912.76|23832.76|23911.69|23831.69|23913.23|23833.23|23911.24|23831.24|10
1732455140000|2024-11-24 13:32:20|23911.4|23831.4|23915.91|23835.91|23915.91|23835.91|23910.65|23830.65|10
1732455150000|2024-11-24 13:32:30|23916.95|23836.95|23925.95|23845.95|23925.95|23845.95|23916.95|23836.95|10
1732455160000|2024-11-24 13:32:40|23926.46|23846.46|23940.76|23860.76|23940.76|23860.76|23926.46|23846.46|10
1732455170000|2024-11-24 13:32:50|23941.83|23861.83|23945.72|23865.72|23945.72|23865.72|23941.83|23861.83|10
1732455180000|2024-11-24 13:33:00|23945.52|23865.52|23939.49|23859.49|23945.52|23865.52|23939.49|23859.49|10
1732455190000|2024-11-24 13:33:10|23937.72|23857.72|23945.59|23865.59|23945.59|23865.59|23937.72|23857.72|10
1732455200000|2024-11-24 13:33:20|23947.27|23867.27|23952.18|23872.18|23952.4|23872.4|23947.27|23867.27|10
1732455210000|2024-11-24 13:33:30|23950.3|23870.3|23950.15|23870.15|23950.3|23870.3|23946.33|23866.33|10
1732455220000|2024-11-24 13:33:40|23949.91|23869.91|23957.11|23877.11|23957.11|23877.11|23949.91|23869.91|10
1732455230000|2024-11-24 13:33:50|23956.73|23876.73|23959.09|23879.09|23960.03|23880.03|23956.73|23876.73|10
1732455240000|2024-11-24 13:34:00|23959.68|23879.68|23961.04|23881.04|23962.76|23882.76|23958.12|23878.12|10
1732455250000|2024-11-24 13:34:10|23960.25|23880.25|23956.22|23876.22|23961.87|23881.87|23956.22|23876.22|10
1732455260000|2024-11-24 13:34:20|23955.75|23875.75|23947.09|23867.09|23955.75|23875.75|23947.09|23867.09|10
1732455270000|2024-11-24 13:34:30|23946.54|23866.54|23943.7|23863.7|23946.54|23866.54|23936.7|23856.7|10
1732455280000|2024-11-24 13:34:40|23942.5|23862.5|23938.28|23858.28|23942.5|23862.5|23938.03|23858.03|10
1732455290000|2024-11-24 13:34:50|23937.99|23857.99|23933.87|23853.87|23937.99|23857.99|23933.87|23853.87|10
1732455300000|2024-11-24 13:35:00|23933.82|23853.82|23923.65|23843.65|23933.82|23853.82|23923.65|23843.65|10
1732455310000|2024-11-24 13:35:10|23921.5|23841.5|23920.46|23840.46|23923.13|23843.13|23919.04|23839.04|10
1732455320000|2024-11-24 13:35:20|23920.42|23840.42|23903.74|23823.74|23921.22|23841.22|23903.74|23823.74|10
1732455330000|2024-11-24 13:35:30|23902.53|23822.53|23906.06|23826.06|23907.94|23827.94|23902.53|23822.53|10
1732455340000|2024-11-24 13:35:40|23905.43|23825.43|23900.76|23820.76|23905.43|23825.43|23900.33|23820.33|10
1732455350000|2024-11-24 13:35:50|23900.88|23820.88|23898.52|23818.52|23900.88|23820.88|23898.52|23818.52|10
1732455360000|2024-11-24 13:36:00|23897.79|23817.79|23899.89|23819.89|23899.89|23819.89|23897.27|23817.27|10
1732455370000|2024-11-24 13:36:10|23900.31|23820.31|23905.97|23825.97|23906.04|23826.04|23900.31|23820.31|10
1732455380000|2024-11-24 13:36:20|23905.91|23825.91|23901.54|23821.54|23905.91|23825.91|23900.92|23820.92|10
1732455390000|2024-11-24 13:36:30|23901.8|23821.8|23902.59|23822.59|23903.83|23823.83|23901.8|23821.8|10
1732455400000|2024-11-24 13:36:40|23900.58|23820.58|23900.2|23820.2|23900.63|23820.63|23899.92|23819.92|10
1732455410000|2024-11-24 13:36:50|23897.86|23817.86|23892.19|23812.19|23897.86|23817.86|23892.19|23812.19|10
1732455420000|2024-11-24 13:37:00|23892.22|23812.22|23893.23|23813.23|23893.23|23813.23|23891.39|23811.39|10
1732455430000|2024-11-24 13:37:10|23895.15|23815.15|23889.8|23809.8|23896.33|23816.33|23889.8|23809.8|10
1732455440000|2024-11-24 13:37:20|23887.93|23807.93|23887.46|23807.46|23895.52|23815.52|23884.71|23804.71|10
1732455450000|2024-11-24 13:37:30|23887.1|23807.1|23876.92|23796.92|23887.1|23807.1|23876.92|23796.92|10
1732455460000|2024-11-24 13:37:40|23876.33|23796.33|23861|23781|23876.33|23796.33|23861|23781|10
1732455470000|2024-11-24 13:37:50|23862.11|23782.11|23864.13|23784.13|23864.13|23784.13|23860.65|23780.65|10
1732455480000|2024-11-24 13:38:00|23864.97|23784.97|23871.03|23791.03|23871.03|23791.03|23864.97|23784.97|10
1732455490000|2024-11-24 13:38:10|23870.47|23790.47|23878.08|23798.08|23878.08|23798.08|23870.47|23790.47|10
1732455500000|2024-11-24 13:38:20|23877.88|23797.88|23893.99|23813.99|23894.94|23814.94|23877.88|23797.88|10
1732455510000|2024-11-24 13:38:30|23892.17|23812.17|23903.81|23823.81|23903.81|23823.81|23892.17|23812.17|10
1732455520000|2024-11-24 13:38:40|23905.34|23825.34|23900.61|23820.61|23906.45|23826.45|23900.61|23820.61|10
1732455530000|2024-11-24 13:38:50|23904.79|23824.79|23903.05|23823.05|23904.79|23824.79|23901.63|23821.63|10
1732455540000|2024-11-24 13:39:00|23903.2|23823.2|23898.46|23818.46|23903.2|23823.2|23897.81|23817.81|10
1732455550000|2024-11-24 13:39:10|23899.26|23819.26|23902.09|23822.09|23902.09|23822.09|23898.88|23818.88|10
1732455560000|2024-11-24 13:39:20|23901.69|23821.69|23904.2|23824.2|23906.36|23826.36|23901.04|23821.04|10
1732455570000|2024-11-24 13:39:30|23905.43|23825.43|23910.24|23830.24|23910.24|23830.24|23905.2|23825.2|10
1732455580000|2024-11-24 13:39:40|23911.65|23831.65|23904.04|23824.04|23911.65|23831.65|23904.04|23824.04|10
1732455590000|2024-11-24 13:39:50|23903.02|23823.02|23899.34|23819.34|23903.02|23823.02|23899.34|23819.34|10
1732455600000|2024-11-24 13:40:00|23899.29|23819.29|23895.61|23815.61|23899.29|23819.29|23894.94|23814.94|10
1732455610000|2024-11-24 13:40:10|23895.4|23815.4|23902.05|23822.05|23902.18|23822.18|23894.51|23814.51|10
1732455620000|2024-11-24 13:40:20|23902.57|23822.57|23901.92|23821.92|23902.57|23822.57|23900.25|23820.25|10
1732455630000|2024-11-24 13:40:30|23901.59|23821.59|23904.05|23824.05|23904.97|23824.97|23901.59|23821.59|10
1732455640000|2024-11-24 13:40:40|23903.74|23823.74|23905.4|23825.4|23905.4|23825.4|23902.85|23822.85|10
1732455650000|2024-11-24 13:40:50|23905.39|23825.39|23899.8|23819.8|23905.95|23825.95|23899.8|23819.8|10
1732455660000|2024-11-24 13:41:00|23899.62|23819.62|23899.32|23819.32|23900.63|23820.63|23898.23|23818.23|10
1732455670000|2024-11-24 13:41:10|23899.23|23819.23|23898.53|23818.53|23900.02|23820.02|23898.33|23818.33|10
1732455680000|2024-11-24 13:41:20|23897.07|23817.07|23890.89|23810.89|23897.07|23817.07|23890.89|23810.89|10
1732455690000|2024-11-24 13:41:30|23890.17|23810.17|23890.72|23810.72|23891.64|23811.64|23888.82|23808.82|10
1732455700000|2024-11-24 13:41:40|23889.84|23809.84|23887.83|23807.83|23889.84|23809.84|23886.42|23806.42|10
1732455710000|2024-11-24 13:41:50|23885.54|23805.54|23883.78|23803.78|23885.65|23805.65|23883.71|23803.71|10
1732455720000|2024-11-24 13:42:00|23882.88|23802.88|23888.25|23808.25|23888.25|23808.25|23882.88|23802.88|10
1732455730000|2024-11-24 13:42:10|23888.4|23808.4|23879.63|23799.63|23891.4|23811.4|23878.58|23798.58|10
1732455740000|2024-11-24 13:42:20|23878.68|23798.68|23883.88|23803.88|23883.88|23803.88|23878.68|23798.68|10
1732455750000|2024-11-24 13:42:30|23885.36|23805.36|23889.31|23809.31|23890.28|23810.28|23885.36|23805.36|10
1732455760000|2024-11-24 13:42:40|23888.77|23808.77|23884.5|23804.5|23888.77|23808.77|23884.5|23804.5|10
1732455770000|2024-11-24 13:42:50|23884.34|23804.34|23882.92|23802.92|23888.05|23808.05|23882.92|23802.92|10
1732455780000|2024-11-24 13:43:00|23884.1|23804.1|23881.62|23801.62|23884.1|23804.1|23881.23|23801.23|10
1732455790000|2024-11-24 13:43:10|23881.74|23801.74|23870.01|23790.01|23881.74|23801.74|23870.01|23790.01|10
1732455800000|2024-11-24 13:43:20|23867.47|23787.47|23870.22|23790.22|23870.22|23790.22|23865.91|23785.91|10
1732455810000|2024-11-24 13:43:30|23871.31|23791.31|23870.43|23790.43|23873.57|23793.57|23870.43|23790.43|10
1732455820000|2024-11-24 13:43:40|23870.12|23790.12|23866.06|23786.06|23870.49|23790.49|23866.06|23786.06|10
1732455830000|2024-11-24 13:43:50|23865.91|23785.91|23863.26|23783.26|23867.25|23787.25|23863.26|23783.26|10
1732455840000|2024-11-24 13:44:00|23861.58|23781.58|23859.97|23779.97|23862|23782|23859.97|23779.97|10
1732455850000|2024-11-24 13:44:10|23859.92|23779.92|23867.66|23787.66|23867.66|23787.66|23859.92|23779.92|10
1732455860000|2024-11-24 13:44:20|23866.76|23786.76|23862.6|23782.6|23866.76|23786.76|23862.6|23782.6|10
1732455870000|2024-11-24 13:44:30|23861.11|23781.11|23854.48|23774.48|23861.11|23781.11|23854.48|23774.48|10
1732455880000|2024-11-24 13:44:40|23854.08|23774.08|23846.23|23766.23|23854.16|23774.16|23846.23|23766.23|10
1732455890000|2024-11-24 13:44:50|23846.24|23766.24|23839.9|23759.9|23846.24|23766.24|23839.86|23759.86|10
1732455900000|2024-11-24 13:45:00|23838.86|23758.86|23833.66|23753.66|23839.18|23759.18|23833.66|23753.66|10
1732455910000|2024-11-24 13:45:10|23832.1|23752.1|23825.52|23745.52|23832.18|23752.18|23823.59|23743.59|10
1732455920000|2024-11-24 13:45:20|23825.94|23745.94|23819.13|23739.13|23826.86|23746.86|23819.03|23739.03|10
1732455930000|2024-11-24 13:45:30|23818.26|23738.26|23806.94|23726.94|23818.26|23738.26|23806.94|23726.94|10
1732455940000|2024-11-24 13:45:40|23801.92|23721.92|23795.15|23715.15|23801.92|23721.92|23795.15|23715.15|10
1732455950000|2024-11-24 13:45:50|23796.15|23716.15|23787.77|23707.77|23796.15|23716.15|23787.77|23707.77|9
1732455960000|2024-11-24 13:46:00|23788.5|23708.5|23797.15|23717.15|23797.21|23717.21|23788.5|23708.5|10
1732455970000|2024-11-24 13:46:10|23796.9|23716.9|23803.4|23723.4|23803.4|23723.4|23796.9|23716.9|9
1732455980000|2024-11-24 13:46:20|23806.3|23726.3|23818.32|23738.32|23818.39|23738.39|23806.3|23726.3|10
1732455990000|2024-11-24 13:46:30|23820.31|23740.31|23824.24|23744.24|23824.34|23744.34|23820.31|23740.31|10
1732456000000|2024-11-24 13:46:40|23823.85|23743.85|23838.82|23758.82|23838.82|23758.82|23823.2|23743.2|10
1732456010000|2024-11-24 13:46:50|23837.03|23757.03|23839.52|23759.52|23840.5|23760.5|23837.03|23757.03|10
1732456020000|2024-11-24 13:47:00|23841.84|23761.84|23839.74|23759.74|23844.54|23764.54|23839.74|23759.74|10
1732456030000|2024-11-24 13:47:10|23839.56|23759.56|23844.89|23764.89|23844.89|23764.89|23837.35|23757.35|10
1732456040000|2024-11-24 13:47:20|23846.14|23766.14|23846.03|23766.03|23848.15|23768.15|23845.27|23765.27|10
1732456050000|2024-11-24 13:47:30|23845.79|23765.79|23856.68|23776.68|23856.71|23776.71|23845.79|23765.79|10
1732456060000|2024-11-24 13:47:40|23857.13|23777.13|23873.36|23793.36|23873.37|23793.37|23857.13|23777.13|10
1732456070000|2024-11-24 13:47:50|23872.94|23792.94|23873.84|23793.84|23874.55|23794.55|23872.94|23792.94|10
1732456080000|2024-11-24 13:48:00|23873.53|23793.53|23871.44|23791.44|23875.12|23795.12|23871.2|23791.2|10
1732456090000|2024-11-24 13:48:10|23872.34|23792.34|23872.29|23792.29|23872.34|23792.34|23869.59|23789.59|10
1732456100000|2024-11-24 13:48:20|23873.75|23793.75|23887|23807|23887|23807|23873.75|23793.75|10
1732456110000|2024-11-24 13:48:30|23887.48|23807.48|23889.95|23809.95|23889.95|23809.95|23887.48|23807.48|10
1732456120000|2024-11-24 13:48:40|23891.02|23811.02|23890.55|23810.55|23892.7|23812.7|23888.49|23808.49|10
1732456130000|2024-11-24 13:48:50|23890.81|23810.81|23888.54|23808.54|23891.66|23811.66|23887.3|23807.3|10
1732456140000|2024-11-24 13:49:00|23888.36|23808.36|23897.85|23817.85|23897.85|23817.85|23888.36|23808.36|10
1732456150000|2024-11-24 13:49:10|23898.74|23818.74|23898.72|23818.72|23899.73|23819.73|23898.12|23818.12|10
1732456160000|2024-11-24 13:49:20|23897.76|23817.76|23893.65|23813.65|23897.87|23817.87|23893.65|23813.65|10
1732456170000|2024-11-24 13:49:30|23893.99|23813.99|23886.55|23806.55|23895.14|23815.14|23885.91|23805.91|10
1732456180000|2024-11-24 13:49:40|23885.59|23805.59|23886.73|23806.73|23886.73|23806.73|23882.84|23802.84|10
1732456190000|2024-11-24 13:49:50|23886.85|23806.85|23880.44|23800.44|23886.85|23806.85|23880.44|23800.44|10
1732456200000|2024-11-24 13:50:00|23880.01|23800.01|23880.94|23800.94|23880.94|23800.94|23878.36|23798.36|10
1732456210000|2024-11-24 13:50:10|23883.07|23803.07|23885.76|23805.76|23886.62|23806.62|23883.07|23803.07|10
1732456220000|2024-11-24 13:50:20|23885.41|23805.41|23892.14|23812.14|23892.14|23812.14|23885.41|23805.41|10
1732456230000|2024-11-24 13:50:30|23890.59|23810.59|23897.59|23817.59|23897.6|23817.6|23890.59|23810.59|10
1732456240000|2024-11-24 13:50:40|23897.68|23817.68|23902.6|23822.6|23902.6|23822.6|23897.34|23817.34|10
1732456250000|2024-11-24 13:50:50|23902.33|23822.33|23905.06|23825.06|23905.36|23825.36|23902.33|23822.33|10
1732456260000|2024-11-24 13:51:00|23904.5|23824.5|23899.52|23819.52|23904.82|23824.82|23899.17|23819.17|10
1732456270000|2024-11-24 13:51:10|23902.22|23822.22|23910.82|23830.82|23910.82|23830.82|23902.22|23822.22|10
1732456280000|2024-11-24 13:51:20|23911.85|23831.85|23914.86|23834.86|23914.86|23834.86|23911.85|23831.85|10
1732456290000|2024-11-24 13:51:30|23913.71|23833.71|23918.76|23838.76|23918.76|23838.76|23913.71|23833.71|10
1732456300000|2024-11-24 13:51:40|23918.59|23838.59|23918.01|23838.01|23919.18|23839.18|23915.34|23835.34|10
1732456310000|2024-11-24 13:51:50|23916.7|23836.7|23914.42|23834.42|23918.13|23838.13|23914.35|23834.35|10
1732456320000|2024-11-24 13:52:00|23914.44|23834.44|23907.37|23827.37|23914.44|23834.44|23906.68|23826.68|10
1732456330000|2024-11-24 13:52:10|23906.24|23826.24|23901.57|23821.57|23906.24|23826.24|23901.57|23821.57|10
1732456340000|2024-11-24 13:52:20|23901.51|23821.51|23897.17|23817.17|23901.83|23821.83|23897.17|23817.17|10
1732456350000|2024-11-24 13:52:30|23897.27|23817.27|23899.65|23819.65|23899.66|23819.66|23896.02|23816.02|10
1732456360000|2024-11-24 13:52:40|23900.24|23820.24|23896.13|23816.13|23902.89|23822.89|23895.83|23815.83|10
1732456370000|2024-11-24 13:52:50|23894.63|23814.63|23893.58|23813.58|23895.75|23815.75|23891.57|23811.57|10
1732456380000|2024-11-24 13:53:00|23894.26|23814.26|23894.78|23814.78|23895.14|23815.14|23894.01|23814.01|10
1732456390000|2024-11-24 13:53:10|23894.84|23814.84|23883.75|23803.75|23894.84|23814.84|23883.71|23803.71|10
1732456400000|2024-11-24 13:53:20|23883.88|23803.88|23879.93|23799.93|23883.88|23803.88|23878.54|23798.54|10
1732456410000|2024-11-24 13:53:30|23880.47|23800.47|23880.67|23800.67|23880.67|23800.67|23876.02|23796.02|10
1732456420000|2024-11-24 13:53:40|23881.72|23801.72|23890.37|23810.37|23890.6|23810.6|23881.72|23801.72|10
1732456430000|2024-11-24 13:53:50|23890.51|23810.51|23900.12|23820.12|23900.12|23820.12|23890.51|23810.51|10
1732456440000|2024-11-24 13:54:00|23900.93|23820.93|23893.88|23813.88|23902.94|23822.94|23893.88|23813.88|10
1732456450000|2024-11-24 13:54:10|23893.16|23813.16|23889.57|23809.57|23893.16|23813.16|23888.87|23808.87|10
1732456460000|2024-11-24 13:54:20|23889.01|23809.01|23889.54|23809.54|23891.47|23811.47|23889.01|23809.01|10
1732456470000|2024-11-24 13:54:30|23889.24|23809.24|23895.5|23815.5|23895.79|23815.79|23889.24|23809.24|10
1732456480000|2024-11-24 13:54:40|23891.22|23811.22|23887.66|23807.66|23891.22|23811.22|23886.94|23806.94|10
1732456490000|2024-11-24 13:54:50|23886.98|23806.98|23886.15|23806.15|23887.04|23807.04|23886.15|23806.15|10
1732456500000|2024-11-24 13:55:00|23886.46|23806.46|23889.69|23809.69|23890.37|23810.37|23885.65|23805.65|10
1732456510000|2024-11-24 13:55:10|23890.65|23810.65|23898.62|23818.62|23899.48|23819.48|23890.65|23810.65|10
1732456520000|2024-11-24 13:55:20|23898.32|23818.32|23905.89|23825.89|23905.89|23825.89|23898.32|23818.32|10
1732456530000|2024-11-24 13:55:30|23907.35|23827.35|23906.02|23826.02|23909.61|23829.61|23906.02|23826.02|10
1732456540000|2024-11-24 13:55:40|23903.52|23823.52|23905.73|23825.73|23905.73|23825.73|23900.82|23820.82|10
1732456550000|2024-11-24 13:55:50|23906.75|23826.75|23907.15|23827.15|23907.59|23827.59|23905.91|23825.91|10
1732456560000|2024-11-24 13:56:00|23906.94|23826.94|23909.6|23829.6|23909.6|23829.6|23905.28|23825.28|10
1732456570000|2024-11-24 13:56:10|23909.05|23829.05|23912.54|23832.54|23912.71|23832.71|23909.05|23829.05|10
1732456580000|2024-11-24 13:56:20|23911.47|23831.47|23903.17|23823.17|23911.47|23831.47|23903.17|23823.17|10
1732456590000|2024-11-24 13:56:30|23903.68|23823.68|23900.58|23820.58|23903.68|23823.68|23899.39|23819.39|10
1732456600000|2024-11-24 13:56:40|23900.21|23820.21|23893.75|23813.75|23900.21|23820.21|23893.75|23813.75|10
1732456610000|2024-11-24 13:56:50|23892.56|23812.56|23889.14|23809.14|23892.56|23812.56|23888.73|23808.73|10
1732456620000|2024-11-24 13:57:00|23889.98|23809.98|23892.88|23812.88|23892.88|23812.88|23889.54|23809.54|10
1732456630000|2024-11-24 13:57:10|23891.99|23811.99|23888.61|23808.61|23892.76|23812.76|23888.61|23808.61|10
1732456640000|2024-11-24 13:57:20|23883.85|23803.85|23874.07|23794.07|23883.85|23803.85|23874.07|23794.07|10
1732456650000|2024-11-24 13:57:30|23874.11|23794.11|23877.86|23797.86|23878.49|23798.49|23873.66|23793.66|10
1732456660000|2024-11-24 13:57:40|23876.37|23796.37|23868.14|23788.14|23876.83|23796.83|23868.14|23788.14|10
1732456670000|2024-11-24 13:57:50|23867.01|23787.01|23861.29|23781.29|23867.01|23787.01|23861.29|23781.29|10
1732456680000|2024-11-24 13:58:00|23860.17|23780.17|23868.96|23788.96|23868.96|23788.96|23858.89|23778.89|10
1732456690000|2024-11-24 13:58:10|23869.73|23789.73|23870.26|23790.26|23872.33|23792.33|23868.9|23788.9|10
1732456700000|2024-11-24 13:58:20|23869.68|23789.68|23866.49|23786.49|23869.68|23789.68|23862.04|23782.04|10
1732456710000|2024-11-24 13:58:30|23866.66|23786.66|23868.75|23788.75|23869.54|23789.54|23865.57|23785.57|10
1732456720000|2024-11-24 13:58:40|23867.39|23787.39|23864.93|23784.93|23867.39|23787.39|23863.99|23783.99|10
1732456730000|2024-11-24 13:58:50|23865.89|23785.89|23868.12|23788.12|23869.74|23789.74|23864.1|23784.1|10
1732456740000|2024-11-24 13:59:00|23868.39|23788.39|23876.59|23796.59|23876.59|23796.59|23868.21|23788.21|10
1732456750000|2024-11-24 13:59:10|23875.7|23795.7|23876.47|23796.47|23877.26|23797.26|23875.55|23795.55|9
1732456760000|2024-11-24 13:59:20|23876.39|23796.39|23890.41|23810.41|23890.41|23810.41|23875.2|23795.2|10
1732456770000|2024-11-24 13:59:30|23890.62|23810.62|23886.88|23806.88|23890.62|23810.62|23886.82|23806.82|10
1732456780000|2024-11-24 13:59:40|23886.84|23806.84|23888.23|23808.23|23888.23|23808.23|23886.15|23806.15|10
1732456790000|2024-11-24 13:59:50|23888.92|23808.92|23884.77|23804.77|23888.92|23808.92|23884.77|23804.77|10
1732456800000|2024-11-24 14:00:00|23884.4|23804.4|23875.38|23795.38|23884.4|23804.4|23875.38|23795.38|10
1732456810000|2024-11-24 14:00:10|23874.83|23794.83|23864.34|23784.34|23874.83|23794.83|23864.34|23784.34|10
1732456820000|2024-11-24 14:00:20|23864.71|23784.71|23860.58|23780.58|23864.71|23784.71|23860.58|23780.58|10
1732456830000|2024-11-24 14:00:30|23860.96|23780.96|23853.73|23773.73|23860.96|23780.96|23853.73|23773.73|10
1732456840000|2024-11-24 14:00:40|23850.63|23770.63|23841.39|23761.39|23850.63|23770.63|23839.85|23759.85|10
1732456850000|2024-11-24 14:00:50|23839.17|23759.17|23827.91|23747.91|23839.47|23759.47|23827.91|23747.91|10
1732456860000|2024-11-24 14:01:00|23827.82|23747.82|23828.55|23748.55|23828.55|23748.55|23825.21|23745.21|10
1732456870000|2024-11-24 14:01:10|23827.75|23747.75|23832.59|23752.59|23832.83|23752.83|23826.71|23746.71|10
1732456880000|2024-11-24 14:01:20|23831.62|23751.62|23834.41|23754.41|23836.07|23756.07|23830.89|23750.89|10
1732456890000|2024-11-24 14:01:30|23837.23|23757.23|23844.14|23764.14|23844.85|23764.85|23837.23|23757.23|10
1732456900000|2024-11-24 14:01:40|23842.76|23762.76|23847.04|23767.04|23847.18|23767.18|23841.81|23761.81|10
1732456910000|2024-11-24 14:01:50|23846.2|23766.2|23849.06|23769.06|23849.06|23769.06|23843.8|23763.8|10
1732456920000|2024-11-24 14:02:00|23849.34|23769.34|23845.51|23765.51|23849.83|23769.83|23845.51|23765.51|10
1732456930000|2024-11-24 14:02:10|23844.62|23764.62|23837.1|23757.1|23844.62|23764.62|23837.1|23757.1|10
1732456940000|2024-11-24 14:02:20|23836.24|23756.24|23825.71|23745.71|23836.42|23756.42|23825.71|23745.71|10
1732456950000|2024-11-24 14:02:30|23825.51|23745.51|23823.59|23743.59|23825.51|23745.51|23822.1|23742.1|10
1732456960000|2024-11-24 14:02:40|23823.63|23743.63|23821.04|23741.04|23823.63|23743.63|23821.04|23741.04|10
1732456970000|2024-11-24 14:02:50|23821.54|23741.54|23822.05|23742.05|23822.65|23742.65|23821.49|23741.49|10
1732456980000|2024-11-24 14:03:00|23822.14|23742.14|23818.68|23738.68|23823.43|23743.43|23818.68|23738.68|10
1732456990000|2024-11-24 14:03:10|23817.44|23737.44|23803.75|23723.75|23817.44|23737.44|23803.75|23723.75|10
1732457000000|2024-11-24 14:03:20|23803.01|23723.01|23803.76|23723.76|23803.76|23723.76|23800.44|23720.44|10
1732457010000|2024-11-24 14:03:30|23806.96|23726.96|23820.24|23740.24|23821.35|23741.35|23806.96|23726.96|10
1732457020000|2024-11-24 14:03:40|23822.96|23742.96|23823.61|23743.61|23824.45|23744.45|23822.22|23742.22|10
1732457030000|2024-11-24 14:03:50|23822.85|23742.85|23819.63|23739.63|23822.85|23742.85|23819.63|23739.63|10
1732457040000|2024-11-24 14:04:00|23820.17|23740.17|23814.51|23734.51|23820.17|23740.17|23814.17|23734.17|10
1732457050000|2024-11-24 14:04:10|23814.19|23734.19|23810.97|23730.97|23816.25|23736.25|23810.97|23730.97|10
1732457060000|2024-11-24 14:04:20|23811.78|23731.78|23807.23|23727.23|23813.13|23733.13|23807.23|23727.23|10
1732457070000|2024-11-24 14:04:30|23807|23727|23811.8|23731.8|23812.82|23732.82|23807|23727|10
1732457080000|2024-11-24 14:04:40|23810.71|23730.71|23805.89|23725.89|23810.71|23730.71|23805.7|23725.7|10
1732457090000|2024-11-24 14:04:50|23806.34|23726.34|23806.14|23726.14|23807.6|23727.6|23805.67|23725.67|10
1732457100000|2024-11-24 14:05:00|23806.57|23726.57|23791.46|23711.46|23809.91|23729.91|23791.46|23711.46|10
1732457110000|2024-11-24 14:05:10|23788.91|23708.91|23760.49|23680.49|23788.91|23708.91|23760.49|23680.49|10
1732457120000|2024-11-24 14:05:20|23759.47|23679.47|23746.93|23666.93|23759.47|23679.47|23746.93|23666.93|10
1732457130000|2024-11-24 14:05:30|23746.2|23666.2|23739.44|23659.44|23746.2|23666.2|23737.44|23657.44|10
1732457140000|2024-11-24 14:05:40|23739.1|23659.1|23730.74|23650.74|23739.1|23659.1|23730.74|23650.74|10
1732457150000|2024-11-24 14:05:50|23728.77|23648.77|23729.43|23649.43|23730.5|23650.5|23728.53|23648.53|10
1732457160000|2024-11-24 14:06:00|23728.27|23648.27|23730.04|23650.04|23730.04|23650.04|23726.72|23646.72|10
1732457170000|2024-11-24 14:06:10|23731.75|23651.75|23736.13|23656.13|23737.36|23657.36|23731.75|23651.75|10
1732457180000|2024-11-24 14:06:20|23735.91|23655.91|23725.84|23645.84|23735.91|23655.91|23725.84|23645.84|10
1732457190000|2024-11-24 14:06:30|23725.61|23645.61|23721.33|23641.33|23725.61|23645.61|23720.95|23640.95|10
1732457200000|2024-11-24 14:06:40|23721.5|23641.5|23719.78|23639.78|23721.53|23641.53|23718.63|23638.63|10
1732457210000|2024-11-24 14:06:50|23718.97|23638.97|23718.25|23638.25|23718.97|23638.97|23714.49|23634.49|10
1732457220000|2024-11-24 14:07:00|23718.63|23638.63|23726.29|23646.29|23726.44|23646.44|23718.48|23638.48|10
1732457230000|2024-11-24 14:07:10|23725.04|23645.04|23725.7|23645.7|23729.35|23649.35|23723.14|23643.14|10
1732457240000|2024-11-24 14:07:20|23727.96|23647.96|23723.01|23643.01|23729.13|23649.13|23723.01|23643.01|10
1732457250000|2024-11-24 14:07:30|23723.68|23643.68|23720.39|23640.39|23723.68|23643.68|23720.39|23640.39|10
1732457260000|2024-11-24 14:07:40|23719.43|23639.43|23719.76|23639.76|23719.76|23639.76|23716.77|23636.77|10
1732457270000|2024-11-24 14:07:50|23722.29|23642.29|23722.97|23642.97|23726.64|23646.64|23720.74|23640.74|10
1732457280000|2024-11-24 14:08:00|23722.71|23642.71|23732.67|23652.67|23732.67|23652.67|23722.68|23642.68|10
1732457290000|2024-11-24 14:08:10|23734.38|23654.38|23726.43|23646.43|23734.38|23654.38|23726.11|23646.11|10
1732457300000|2024-11-24 14:08:20|23727.01|23647.01|23725.49|23645.49|23727.13|23647.13|23725.49|23645.49|10
1732457310000|2024-11-24 14:08:30|23725.65|23645.65|23724.09|23644.09|23727.59|23647.59|23724.09|23644.09|10
1732457320000|2024-11-24 14:08:40|23720.5|23640.5|23709.76|23629.76|23720.5|23640.5|23709.76|23629.76|10
1732457330000|2024-11-24 14:08:50|23708.77|23628.77|23691.59|23611.59|23708.77|23628.77|23690.79|23610.79|10
1732457340000|2024-11-24 14:09:00|23691.25|23611.25|23704.37|23624.37|23704.37|23624.37|23691.25|23611.25|10
1732457350000|2024-11-24 14:09:10|23706.78|23626.78|23716.54|23636.54|23716.54|23636.54|23705.13|23625.13|10
1732457360000|2024-11-24 14:09:20|23717.53|23637.53|23720.97|23640.97|23723.42|23643.42|23717.53|23637.53|10
1732457370000|2024-11-24 14:09:30|23721.79|23641.79|23731.67|23651.67|23731.67|23651.67|23719.59|23639.59|10
1732457380000|2024-11-24 14:09:40|23731.05|23651.05|23727.58|23647.58|23731.05|23651.05|23725.24|23645.24|10
1732457390000|2024-11-24 14:09:50|23727.11|23647.11|23732.64|23652.64|23734.37|23654.37|23727.11|23647.11|10
1732457400000|2024-11-24 14:10:00|23734.57|23654.57|23724.21|23644.21|23735.25|23655.25|23724.21|23644.21|10
1732457410000|2024-11-24 14:10:10|23720.91|23640.91|23719.95|23639.95|23721.76|23641.76|23716.59|23636.59|10
1732457420000|2024-11-24 14:10:20|23718.89|23638.89|23718.12|23638.12|23718.89|23638.89|23715.1|23635.1|10
1732457430000|2024-11-24 14:10:30|23716.22|23636.22|23711.52|23631.52|23716.22|23636.22|23708.2|23628.2|10
1732457440000|2024-11-24 14:10:40|23711.4|23631.4|23720.27|23640.27|23720.27|23640.27|23710.52|23630.52|10
1732457450000|2024-11-24 14:10:50|23719.75|23639.75|23714.36|23634.36|23720.73|23640.73|23714.36|23634.36|10
1732457460000|2024-11-24 14:11:00|23713.22|23633.22|23708.63|23628.63|23713.74|23633.74|23708.63|23628.63|10
1732457470000|2024-11-24 14:11:10|23708.87|23628.87|23710.15|23630.15|23710.15|23630.15|23708.52|23628.52|9
1732457480000|2024-11-24 14:11:20|23711|23631|23709.18|23629.18|23713.4|23633.4|23709.18|23629.18|10
1732457490000|2024-11-24 14:11:30|23709.16|23629.16|23697.86|23617.86|23709.26|23629.26|23696.14|23616.14|10
1732457500000|2024-11-24 14:11:40|23697.58|23617.58|23696.37|23616.37|23697.58|23617.58|23695.22|23615.22|10
1732457510000|2024-11-24 14:11:50|23696.38|23616.38|23688.18|23608.18|23696.38|23616.38|23686.99|23606.99|10
1732457520000|2024-11-24 14:12:00|23688.02|23608.02|23698.37|23618.37|23698.65|23618.65|23687.47|23607.47|10
1732457530000|2024-11-24 14:12:10|23699.19|23619.19|23701.95|23621.95|23702.72|23622.72|23698.14|23618.14|10
1732457540000|2024-11-24 14:12:20|23704.25|23624.25|23709.23|23629.23|23710.6|23630.6|23702.37|23622.37|10
1732457550000|2024-11-24 14:12:30|23708.76|23628.76|23706.23|23626.23|23709.48|23629.48|23706.23|23626.23|10
1732457560000|2024-11-24 14:12:40|23705.44|23625.44|23703.76|23623.76|23705.6|23625.6|23703.71|23623.71|10
1732457570000|2024-11-24 14:12:50|23702.33|23622.33|23698.1|23618.1|23702.33|23622.33|23697.59|23617.59|10
1732457580000|2024-11-24 14:13:00|23698.28|23618.28|23698.2|23618.2|23698.52|23618.52|23696.09|23616.09|10
1732457590000|2024-11-24 14:13:10|23699.17|23619.17|23703.25|23623.25|23704.62|23624.62|23699.17|23619.17|10
1732457600000|2024-11-24 14:13:20|23703.44|23623.44|23698.89|23618.89|23703.44|23623.44|23698.73|23618.73|10
1732457610000|2024-11-24 14:13:30|23698.85|23618.85|23692.62|23612.62|23698.85|23618.85|23692.62|23612.62|10
1732457620000|2024-11-24 14:13:40|23690.51|23610.51|23684.93|23604.93|23691.14|23611.14|23684.93|23604.93|10
1732457630000|2024-11-24 14:13:50|23683.81|23603.81|23669.55|23589.55|23683.81|23603.81|23669.55|23589.55|10
1732457640000|2024-11-24 14:14:00|23668.55|23588.55|23668.02|23588.02|23669.3|23589.3|23667.97|23587.97|9
1732457650000|2024-11-24 14:14:10|23666.3|23586.3|23665.49|23585.49|23667.21|23587.21|23665.13|23585.13|10
1732457660000|2024-11-24 14:14:20|23664.46|23584.46|23645.57|23565.57|23664.46|23584.46|23645.57|23565.57|10
1732457670000|2024-11-24 14:14:30|23643.79|23563.79|23633.13|23553.13|23643.79|23563.79|23632.43|23552.43|10
1732457680000|2024-11-24 14:14:40|23634.97|23554.97|23634.97|23554.97|23639.05|23559.05|23634.97|23554.97|10
1732457690000|2024-11-24 14:14:50|23634.26|23554.26|23627.58|23547.58|23634.26|23554.26|23627.58|23547.58|10
1732457700000|2024-11-24 14:15:00|23626.84|23546.84|23636.34|23556.34|23636.34|23556.34|23624.91|23544.91|10
1732457710000|2024-11-24 14:15:10|23640.01|23560.01|23638.24|23558.24|23642.15|23562.15|23638.15|23558.15|10
1732457720000|2024-11-24 14:15:20|23638.74|23558.74|23646.54|23566.54|23647.59|23567.59|23638.74|23558.74|10
1732457730000|2024-11-24 14:15:30|23649.32|23569.32|23659.04|23579.04|23659.04|23579.04|23649.32|23569.32|10
1732457740000|2024-11-24 14:15:40|23661.49|23581.49|23667.12|23587.12|23667.12|23587.12|23661.49|23581.49|10
1732457750000|2024-11-24 14:15:50|23667.37|23587.37|23669.16|23589.16|23669.16|23589.16|23666.26|23586.26|10
1732457760000|2024-11-24 14:16:00|23669.71|23589.71|23658.24|23578.24|23670.28|23590.28|23658.24|23578.24|10
1732457770000|2024-11-24 14:16:10|23658.56|23578.56|23653.07|23573.07|23658.56|23578.56|23653.07|23573.07|10
1732457780000|2024-11-24 14:16:20|23653.4|23573.4|23641.2|23561.2|23653.4|23573.4|23641.2|23561.2|10
1732457790000|2024-11-24 14:16:30|23639.42|23559.42|23633.39|23553.39|23639.63|23559.63|23633.39|23553.39|10
1732457800000|2024-11-24 14:16:40|23633.64|23553.64|23627.54|23547.54|23634.73|23554.73|23627.54|23547.54|10
1732457810000|2024-11-24 14:16:50|23627.05|23547.05|23615.25|23535.25|23627.11|23547.11|23615.25|23535.25|10
1732457820000|2024-11-24 14:17:00|23613.84|23533.84|23622.4|23542.4|23622.4|23542.4|23612.55|23532.55|10
1732457830000|2024-11-24 14:17:10|23623.85|23543.85|23630.92|23550.92|23632.76|23552.76|23623.85|23543.85|10
1732457840000|2024-11-24 14:17:20|23630.94|23550.94|23631.02|23551.02|23633.03|23553.03|23629.84|23549.84|10
1732457850000|2024-11-24 14:17:30|23630.53|23550.53|23628.64|23548.64|23632.45|23552.45|23628.64|23548.64|10
1732457860000|2024-11-24 14:17:40|23627.68|23547.68|23622.92|23542.92|23628.43|23548.43|23622.92|23542.92|10
1732457870000|2024-11-24 14:17:50|23622.05|23542.05|23621.29|23541.29|23622.44|23542.44|23621.29|23541.29|10
1732457880000|2024-11-24 14:18:00|23621.26|23541.26|23613.51|23533.51|23621.35|23541.35|23610.87|23530.87|10
1732457890000|2024-11-24 14:18:10|23611.83|23531.83|23605.93|23525.93|23611.83|23531.83|23605.82|23525.82|10
1732457900000|2024-11-24 14:18:20|23604.83|23524.83|23597.54|23517.54|23605.01|23525.01|23597.54|23517.54|10
1732457910000|2024-11-24 14:18:30|23597.86|23517.86|23589.2|23509.2|23598.2|23518.2|23589.2|23509.2|10
1732457920000|2024-11-24 14:18:40|23588.63|23508.63|23589.74|23509.74|23593.16|23513.16|23588.41|23508.41|10
1732457930000|2024-11-24 14:18:50|23589.1|23509.1|23584.13|23504.13|23589.1|23509.1|23582.83|23502.83|10
1732457940000|2024-11-24 14:19:00|23583.89|23503.89|23582.75|23502.75|23583.89|23503.89|23577.21|23497.21|10
1732457950000|2024-11-24 14:19:10|23581.04|23501.04|23581.36|23501.36|23587.63|23507.63|23581.04|23501.04|10
1732457960000|2024-11-24 14:19:20|23579.24|23499.24|23572.28|23492.28|23579.24|23499.24|23572.28|23492.28|10
1732457970000|2024-11-24 14:19:30|23571.46|23491.46|23569.35|23489.35|23571.46|23491.46|23566.88|23486.88|10
1732457980000|2024-11-24 14:19:40|23570.83|23490.83|23578.49|23498.49|23578.49|23498.49|23570.83|23490.83|10
1732457990000|2024-11-24 14:19:50|23579.97|23499.97|23578.89|23498.89|23580.29|23500.29|23577.27|23497.27|10
1732458000000|2024-11-24 14:20:00|23579.08|23499.08|23594.83|23514.83|23594.83|23514.83|23578.72|23498.72|10
1732458010000|2024-11-24 14:20:10|23594.61|23514.61|23612.19|23532.19|23612.19|23532.19|23594.61|23514.61|10
1732458020000|2024-11-24 14:20:20|23612.52|23532.52|23624.32|23544.32|23624.32|23544.32|23612.52|23532.52|10
1732458030000|2024-11-24 14:20:30|23625.92|23545.92|23636.27|23556.27|23636.86|23556.86|23625.92|23545.92|10
1732458040000|2024-11-24 14:20:40|23635.95|23555.95|23639.14|23559.14|23641.67|23561.67|23635.95|23555.95|10
1732458050000|2024-11-24 14:20:50|23638.17|23558.17|23627.45|23547.45|23638.17|23558.17|23627.35|23547.35|10
1732458060000|2024-11-24 14:21:00|23627.02|23547.02|23620.81|23540.81|23630.65|23550.65|23620.81|23540.81|10
1732458070000|2024-11-24 14:21:10|23619.58|23539.58|23620.78|23540.78|23620.78|23540.78|23618.19|23538.19|10
1732458080000|2024-11-24 14:21:20|23621.18|23541.18|23627.32|23547.32|23627.32|23547.32|23620.16|23540.16|10
1732458090000|2024-11-24 14:21:30|23626.12|23546.12|23630.17|23550.17|23630.32|23550.32|23626.12|23546.12|10
1732458100000|2024-11-24 14:21:40|23630.2|23550.2|23641.82|23561.82|23641.82|23561.82|23630.2|23550.2|10
1732458110000|2024-11-24 14:21:50|23640.72|23560.72|23637.74|23557.74|23643.65|23563.65|23637.74|23557.74|10
1732458120000|2024-11-24 14:22:00|23637.85|23557.85|23641.78|23561.78|23641.78|23561.78|23637.24|23557.24|10
1732458130000|2024-11-24 14:22:10|23642.27|23562.27|23641.68|23561.68|23644.23|23564.23|23640.69|23560.69|10
1732458140000|2024-11-24 14:22:20|23639.02|23559.02|23635.44|23555.44|23639.02|23559.02|23633.76|23553.76|10
1732458150000|2024-11-24 14:22:30|23634.78|23554.78|23641.89|23561.89|23641.93|23561.93|23634.78|23554.78|10
1732458160000|2024-11-24 14:22:40|23642.72|23562.72|23649.37|23569.37|23649.37|23569.37|23642.44|23562.44|10
1732458170000|2024-11-24 14:22:50|23651.91|23571.91|23662.68|23582.68|23662.68|23582.68|23651.91|23571.91|10
1732458180000|2024-11-24 14:23:00|23667.42|23587.42|23661.1|23581.1|23668.21|23588.21|23661.1|23581.1|10
1732458190000|2024-11-24 14:23:10|23660.27|23580.27|23644.59|23564.59|23660.27|23580.27|23644.59|23564.59|10
1732458200000|2024-11-24 14:23:20|23644.14|23564.14|23625.85|23545.85|23644.14|23564.14|23625.85|23545.85|10
1732458210000|2024-11-24 14:23:30|23626.57|23546.57|23628.8|23548.8|23628.8|23548.8|23625.14|23545.14|10
1732458220000|2024-11-24 14:23:40|23629.79|23549.79|23631.41|23551.41|23632.13|23552.13|23627.88|23547.88|10
1732458230000|2024-11-24 14:23:50|23632.19|23552.19|23638.71|23558.71|23638.71|23558.71|23632.19|23552.19|10
1732458240000|2024-11-24 14:24:00|23638.52|23558.52|23635.78|23555.78|23639.52|23559.52|23635.08|23555.08|10
1732458250000|2024-11-24 14:24:10|23633.56|23553.56|23640.4|23560.4|23640.65|23560.65|23631.87|23551.87|10
1732458260000|2024-11-24 14:24:20|23639.26|23559.26|23639.89|23559.89|23640.99|23560.99|23638.3|23558.3|10
1732458270000|2024-11-24 14:24:30|23639.66|23559.66|23646.5|23566.5|23646.5|23566.5|23639.66|23559.66|10
1732458280000|2024-11-24 14:24:40|23648.64|23568.64|23658.08|23578.08|23658.08|23578.08|23648.64|23568.64|10
1732458290000|2024-11-24 14:24:50|23659.96|23579.96|23662.47|23582.47|23662.47|23582.47|23658.68|23578.68|10
1732458300000|2024-11-24 14:25:00|23664.75|23584.75|23661.61|23581.61|23668.01|23588.01|23661.61|23581.61|9
1732458310000|2024-11-24 14:25:10|23661.83|23581.83|23658.07|23578.07|23662.22|23582.22|23658.07|23578.07|9
1732458320000|2024-11-24 14:25:20|23657.4|23577.4|23649.49|23569.49|23657.4|23577.4|23648.22|23568.22|10
1732458330000|2024-11-24 14:25:30|23648.77|23568.77|23646.44|23566.44|23649.91|23569.91|23646.44|23566.44|10
1732458340000|2024-11-24 14:25:40|23646.98|23566.98|23649.89|23569.89|23650.08|23570.08|23646.96|23566.96|10
1732458350000|2024-11-24 14:25:50|23649.83|23569.83|23646.84|23566.84|23649.83|23569.83|23646.84|23566.84|10
1732458360000|2024-11-24 14:26:00|23645.35|23565.35|23637.78|23557.78|23645.35|23565.35|23637.78|23557.78|10
1732458370000|2024-11-24 14:26:10|23637.43|23557.43|23624.77|23544.77|23637.43|23557.43|23624.77|23544.77|10
1732458380000|2024-11-24 14:26:20|23624.93|23544.93|23616.27|23536.27|23624.93|23544.93|23616.27|23536.27|10
1732458390000|2024-11-24 14:26:30|23615.1|23535.1|23609.87|23529.87|23615.1|23535.1|23609.87|23529.87|10
1732458400000|2024-11-24 14:26:40|23608.7|23528.7|23610.81|23530.81|23610.81|23530.81|23607.9|23527.9|10
1732458410000|2024-11-24 14:26:50|23611.04|23531.04|23622.93|23542.93|23622.93|23542.93|23611.04|23531.04|10
1732458420000|2024-11-24 14:27:00|23623.72|23543.72|23626.47|23546.47|23626.61|23546.61|23620.74|23540.74|10
1732458430000|2024-11-24 14:27:10|23627.06|23547.06|23626.03|23546.03|23628.09|23548.09|23626.03|23546.03|9
1732458440000|2024-11-24 14:27:20|23626.52|23546.52|23618.1|23538.1|23626.52|23546.52|23618.02|23538.02|10
1732458450000|2024-11-24 14:27:30|23618.21|23538.21|23626.62|23546.62|23626.62|23546.62|23617.75|23537.75|10
1732458460000|2024-11-24 14:27:40|23627.57|23547.57|23639.65|23559.65|23639.65|23559.65|23627.57|23547.57|10
1732458470000|2024-11-24 14:27:50|23641.05|23561.05|23649.8|23569.8|23649.8|23569.8|23641.03|23561.03|10
1732458480000|2024-11-24 14:28:00|23651.29|23571.29|23648.84|23568.84|23653.34|23573.34|23648.84|23568.84|10
1732458490000|2024-11-24 14:28:10|23647.09|23567.09|23634.47|23554.47|23647.09|23567.09|23634.47|23554.47|10
1732458500000|2024-11-24 14:28:20|23634.26|23554.26|23624.49|23544.49|23634.26|23554.26|23624.49|23544.49|10
1732458510000|2024-11-24 14:28:30|23624.04|23544.04|23625.77|23545.77|23625.77|23545.77|23623.09|23543.09|10
1732458520000|2024-11-24 14:28:40|23627.52|23547.52|23634.62|23554.62|23636.68|23556.68|23627.27|23547.27|9
1732458530000|2024-11-24 14:28:50|23637.48|23557.48|23636.1|23556.1|23637.48|23557.48|23636.05|23556.05|9
1732458540000|2024-11-24 14:29:00|23635.99|23555.99|23642.37|23562.37|23642.37|23562.37|23632.39|23552.39|10
1732458550000|2024-11-24 14:29:10|23642.46|23562.46|23639.85|23559.85|23644.82|23564.82|23639.85|23559.85|10
1732458560000|2024-11-24 14:29:20|23639.58|23559.58|23635.97|23555.97|23643.52|23563.52|23635.88|23555.88|10
1732458570000|2024-11-24 14:29:30|23635.42|23555.42|23631.86|23551.86|23636.51|23556.51|23631.2|23551.2|10
1732458580000|2024-11-24 14:29:40|23632.87|23552.87|23628.56|23548.56|23633.7|23553.7|23627.83|23547.83|10
1732458590000|2024-11-24 14:29:50|23628.71|23548.71|23626.58|23546.58|23628.71|23548.71|23626.58|23546.58|10
1732458600000|2024-11-24 14:30:00|23627.63|23547.63|23636.41|23556.41|23636.41|23556.41|23627.63|23547.63|10
1732458610000|2024-11-24 14:30:10|23636.6|23556.6|23646.39|23566.39|23648.56|23568.56|23636.6|23556.6|10
1732458620000|2024-11-24 14:30:20|23647.27|23567.27|23634.46|23554.46|23647.27|23567.27|23634.46|23554.46|10
1732458630000|2024-11-24 14:30:30|23633.61|23553.61|23631.56|23551.56|23634.28|23554.28|23630|23550|10
1732458640000|2024-11-24 14:30:40|23629.39|23549.39|23640.06|23560.06|23640.06|23560.06|23628.11|23548.11|10
1732458650000|2024-11-24 14:30:50|23639.93|23559.93|23647.95|23567.95|23647.95|23567.95|23639.58|23559.58|10
1732458660000|2024-11-24 14:31:00|23649.41|23569.41|23651.64|23571.64|23651.98|23571.98|23647.73|23567.73|10
1732458670000|2024-11-24 14:31:10|23652.15|23572.15|23652.1|23572.1|23653.52|23573.52|23650.91|23570.91|10
1732458680000|2024-11-24 14:31:20|23652.74|23572.74|23657.88|23577.88|23657.88|23577.88|23651.15|23571.15|10
1732458690000|2024-11-24 14:31:30|23658.19|23578.19|23669.86|23589.86|23670.42|23590.42|23658.19|23578.19|10
1732458700000|2024-11-24 14:31:40|23670.83|23590.83|23665.45|23585.45|23671.59|23591.59|23665.45|23585.45|10
1732458710000|2024-11-24 14:31:50|23661.97|23581.97|23656.86|23576.86|23661.97|23581.97|23656.86|23576.86|10
1732458720000|2024-11-24 14:32:00|23656.73|23576.73|23650.3|23570.3|23657.39|23577.39|23650.3|23570.3|10
1732458730000|2024-11-24 14:32:10|23643.42|23563.42|23635.24|23555.24|23643.42|23563.42|23634.76|23554.76|10
1732458740000|2024-11-24 14:32:20|23635.62|23555.62|23631.29|23551.29|23636.98|23556.98|23631.29|23551.29|10
1732458750000|2024-11-24 14:32:30|23630.1|23550.1|23628.58|23548.58|23630.13|23550.13|23627.36|23547.36|10
1732458760000|2024-11-24 14:32:40|23628.48|23548.48|23622.88|23542.88|23628.48|23548.48|23622.29|23542.29|10
1732458770000|2024-11-24 14:32:50|23621.86|23541.86|23618.37|23538.37|23623.88|23543.88|23618.37|23538.37|10
1732458780000|2024-11-24 14:33:00|23618.21|23538.21|23620.48|23540.48|23621.3|23541.3|23618.21|23538.21|10
1732458790000|2024-11-24 14:33:10|23619.76|23539.76|23620.08|23540.08|23624.03|23544.03|23619.76|23539.76|10
1732458800000|2024-11-24 14:33:20|23620.5|23540.5|23622.21|23542.21|23622.21|23542.21|23618.23|23538.23|10
1732458810000|2024-11-24 14:33:30|23623.41|23543.41|23619.58|23539.58|23625.26|23545.26|23619.58|23539.58|10
1732458820000|2024-11-24 14:33:40|23619.1|23539.1|23612.92|23532.92|23619.56|23539.56|23611.89|23531.89|10
1732458830000|2024-11-24 14:33:50|23612.64|23532.64|23608.18|23528.18|23613.45|23533.45|23608.18|23528.18|10
1732458840000|2024-11-24 14:34:00|23607.87|23527.87|23599.15|23519.15|23607.87|23527.87|23599.15|23519.15|10
1732458850000|2024-11-24 14:34:10|23598.65|23518.65|23593.57|23513.57|23598.65|23518.65|23593.57|23513.57|10
1732458860000|2024-11-24 14:34:20|23590.61|23510.61|23592.74|23512.74|23592.74|23512.74|23587.92|23507.92|10
1732458870000|2024-11-24 14:34:30|23594.56|23514.56|23596.53|23516.53|23597.74|23517.74|23594.56|23514.56|10
1732458880000|2024-11-24 14:34:40|23596.72|23516.72|23606.13|23526.13|23606.13|23526.13|23596.27|23516.27|10
1732458890000|2024-11-24 14:34:50|23607.31|23527.31|23607.87|23527.87|23609.37|23529.37|23607.31|23527.31|10
1732458900000|2024-11-24 14:35:00|23608|23528|23611.49|23531.49|23611.49|23531.49|23603.64|23523.64|10
1732458910000|2024-11-24 14:35:10|23610.91|23530.91|23622.29|23542.29|23622.29|23542.29|23610.91|23530.91|10
1732458920000|2024-11-24 14:35:20|23623.62|23543.62|23636.06|23556.06|23636.06|23556.06|23623.62|23543.62|10
1732458930000|2024-11-24 14:35:30|23636.86|23556.86|23661.28|23581.28|23661.28|23581.28|23636.86|23556.86|10
1732458940000|2024-11-24 14:35:40|23663.31|23583.31|23661.99|23581.99|23663.31|23583.31|23660.9|23580.9|10
1732458950000|2024-11-24 14:35:50|23663.44|23583.44|23672.4|23592.4|23672.56|23592.56|23663.44|23583.44|10
1732458960000|2024-11-24 14:36:00|23673.08|23593.08|23669.94|23589.94|23673.82|23593.82|23669.78|23589.78|10
1732458970000|2024-11-24 14:36:10|23669.54|23589.54|23673.4|23593.4|23674.94|23594.94|23668.96|23588.96|10
1732458980000|2024-11-24 14:36:20|23673.8|23593.8|23679.72|23599.72|23679.72|23599.72|23672.81|23592.81|10
1732458990000|2024-11-24 14:36:30|23681.07|23601.07|23687.29|23607.29|23687.62|23607.62|23681.07|23601.07|10
1732459000000|2024-11-24 14:36:40|23687.56|23607.56|23696.54|23616.54|23696.54|23616.54|23687.56|23607.56|10
1732459010000|2024-11-24 14:36:50|23698.06|23618.06|23743.4|23663.4|23743.4|23663.4|23698.06|23618.06|10
1732459020000|2024-11-24 14:37:00|23748.97|23668.97|23759.5|23679.5|23759.5|23679.5|23748.97|23668.97|10
1732459030000|2024-11-24 14:37:10|23763.19|23683.19|23766.85|23686.85|23766.85|23686.85|23762.92|23682.92|10
1732459040000|2024-11-24 14:37:20|23766.37|23686.37|23789.13|23709.13|23790.32|23710.32|23766.37|23686.37|10
1732459050000|2024-11-24 14:37:30|23794.1|23714.1|23796.4|23716.4|23796.4|23716.4|23792.22|23712.22|10
1732459060000|2024-11-24 14:37:40|23796.76|23716.76|23791.84|23711.84|23798.95|23718.95|23791.84|23711.84|10
1732459070000|2024-11-24 14:37:50|23791.22|23711.22|23776.94|23696.94|23791.22|23711.22|23776.94|23696.94|10
1732459080000|2024-11-24 14:38:00|23775.48|23695.48|23765.4|23685.4|23775.48|23695.48|23765.4|23685.4|10
1732459090000|2024-11-24 14:38:10|23764.18|23684.18|23753.08|23673.08|23764.18|23684.18|23752.21|23672.21|10
1732459100000|2024-11-24 14:38:20|23753.78|23673.78|23758.18|23678.18|23758.18|23678.18|23753.18|23673.18|10
1732459110000|2024-11-24 14:38:30|23759.62|23679.62|23763.78|23683.78|23764.07|23684.07|23759.16|23679.16|10
1732459120000|2024-11-24 14:38:40|23764.75|23684.75|23768.88|23688.88|23770.98|23690.98|23764.75|23684.75|9
1732459130000|2024-11-24 14:38:50|23768.45|23688.45|23774.71|23694.71|23774.71|23694.71|23768.45|23688.45|10
1732459140000|2024-11-24 14:39:00|23773.68|23693.68|23767.17|23687.17|23773.68|23693.68|23767.17|23687.17|10
1732459150000|2024-11-24 14:39:10|23766.59|23686.59|23761.18|23681.18|23766.59|23686.59|23761.18|23681.18|10
1732459160000|2024-11-24 14:39:20|23760.96|23680.96|23759.76|23679.76|23761.3|23681.3|23759.64|23679.64|10
1732459170000|2024-11-24 14:39:30|23758.98|23678.98|23751.3|23671.3|23758.98|23678.98|23751.3|23671.3|10
1732459180000|2024-11-24 14:39:40|23752.24|23672.24|23747.51|23667.51|23753.04|23673.04|23747.51|23667.51|10
1732459190000|2024-11-24 14:39:50|23747.48|23667.48|23744.93|23664.93|23747.92|23667.92|23743.22|23663.22|10
1732459200000|2024-11-24 14:40:00|23747.37|23667.37|23754.31|23674.31|23754.31|23674.31|23747.37|23667.37|10
1732459210000|2024-11-24 14:40:10|23756.45|23676.45|23764.18|23684.18|23768.81|23688.81|23756.45|23676.45|10
1732459220000|2024-11-24 14:40:20|23763.56|23683.56|23769.53|23689.53|23773.17|23693.17|23763.56|23683.56|10
1732459230000|2024-11-24 14:40:30|23768.69|23688.69|23771.98|23691.98|23772.45|23692.45|23768.09|23688.09|10
1732459240000|2024-11-24 14:40:40|23771.11|23691.11|23786.66|23706.66|23786.66|23706.66|23771.11|23691.11|10
1732459250000|2024-11-24 14:40:50|23788.97|23708.97|23794.21|23714.21|23795.78|23715.78|23788.97|23708.97|10
1732459260000|2024-11-24 14:41:00|23793.34|23713.34|23789.28|23709.28|23794.18|23714.18|23787.88|23707.88|10
1732459270000|2024-11-24 14:41:10|23789.82|23709.82|23790.7|23710.7|23791.24|23711.24|23788.49|23708.49|10
1732459280000|2024-11-24 14:41:20|23790.93|23710.93|23794.25|23714.25|23794.25|23714.25|23790.38|23710.38|10
1732459290000|2024-11-24 14:41:30|23794.65|23714.65|23793.29|23713.29|23794.65|23714.65|23792.75|23712.75|9
1732459300000|2024-11-24 14:41:40|23792|23712|23793.59|23713.59|23794.62|23714.62|23790.78|23710.78|10
1732459310000|2024-11-24 14:41:50|23795.54|23715.54|23793.5|23713.5|23796.27|23716.27|23792.37|23712.37|10
1732459320000|2024-11-24 14:42:00|23793.56|23713.56|23794.81|23714.81|23794.81|23714.81|23790.75|23710.75|10
1732459330000|2024-11-24 14:42:10|23794.28|23714.28|23793.68|23713.68|23796.88|23716.88|23793.68|23713.68|10
1732459340000|2024-11-24 14:42:20|23793.78|23713.78|23785.57|23705.57|23793.78|23713.78|23785.57|23705.57|10
1732459350000|2024-11-24 14:42:30|23784.47|23704.47|23786.04|23706.04|23786.04|23706.04|23782.53|23702.53|10
1732459360000|2024-11-24 14:42:40|23786.17|23706.17|23788.86|23708.86|23790.69|23710.69|23785.81|23705.81|10
1732459370000|2024-11-24 14:42:50|23788.48|23708.48|23783.78|23703.78|23788.48|23708.48|23783.78|23703.78|10
1732459380000|2024-11-24 14:43:00|23783.96|23703.96|23782.66|23702.66|23783.96|23703.96|23782.21|23702.21|10
1732459390000|2024-11-24 14:43:10|23782.52|23702.52|23772.93|23692.93|23782.52|23702.52|23772.93|23692.93|9
1732459400000|2024-11-24 14:43:20|23771.16|23691.16|23770.52|23690.52|23771.85|23691.85|23769.84|23689.84|10
1732459410000|2024-11-24 14:43:30|23768.59|23688.59|23764.22|23684.22|23768.59|23688.59|23764.22|23684.22|10
1732459420000|2024-11-24 14:43:40|23763.36|23683.36|23760.32|23680.32|23763.79|23683.79|23760.32|23680.32|10
1732459430000|2024-11-24 14:43:50|23760.07|23680.07|23761.77|23681.77|23762.07|23682.07|23759.18|23679.18|10
1732459440000|2024-11-24 14:44:00|23761.76|23681.76|23762.77|23682.77|23763.26|23683.26|23761.76|23681.76|10
1732459450000|2024-11-24 14:44:10|23762.94|23682.94|23751.61|23671.61|23762.94|23682.94|23751.61|23671.61|10
1732459460000|2024-11-24 14:44:20|23751.38|23671.38|23744.2|23664.2|23751.57|23671.57|23744.2|23664.2|10
1732459470000|2024-11-24 14:44:30|23742.36|23662.36|23741.4|23661.4|23742.36|23662.36|23739.21|23659.21|10
1732459480000|2024-11-24 14:44:40|23741.3|23661.3|23745.91|23665.91|23745.91|23665.91|23740.66|23660.66|10
1732459490000|2024-11-24 14:44:50|23746.29|23666.29|23747.77|23667.77|23751.94|23671.94|23746.29|23666.29|10
1732459500000|2024-11-24 14:45:00|23746.77|23666.77|23751.01|23671.01|23751.01|23671.01|23746.77|23666.77|9
1732459510000|2024-11-24 14:45:10|23751.58|23671.58|23753.39|23673.39|23754.11|23674.11|23751.58|23671.58|10
1732459520000|2024-11-24 14:45:20|23752.72|23672.72|23749.22|23669.22|23753.13|23673.13|23749.22|23669.22|10
1732459530000|2024-11-24 14:45:30|23749.56|23669.56|23755.06|23675.06|23755.06|23675.06|23749.56|23669.56|10
1732459540000|2024-11-24 14:45:40|23755.8|23675.8|23758.6|23678.6|23759.9|23679.9|23755.8|23675.8|10
1732459550000|2024-11-24 14:45:50|23758.61|23678.61|23762.03|23682.03|23762.03|23682.03|23756.33|23676.33|10
1732459560000|2024-11-24 14:46:00|23762.37|23682.37|23761.08|23681.08|23765.07|23685.07|23760.74|23680.74|10
1732459570000|2024-11-24 14:46:10|23761.12|23681.12|23756.36|23676.36|23761.59|23681.59|23754.41|23674.41|10
1732459580000|2024-11-24 14:46:20|23757.93|23677.93|23755.9|23675.9|23758.89|23678.89|23755.9|23675.9|9
1732459590000|2024-11-24 14:46:30|23755.74|23675.74|23763.91|23683.91|23763.91|23683.91|23755.74|23675.74|10
1732459600000|2024-11-24 14:46:40|23766.16|23686.16|23773.09|23693.09|23773.09|23693.09|23766.16|23686.16|10
1732459610000|2024-11-24 14:46:50|23773.32|23693.32|23772.06|23692.06|23778.48|23698.48|23770.89|23690.89|10
1732459620000|2024-11-24 14:47:00|23772.79|23692.79|23761.58|23681.58|23772.79|23692.79|23761.58|23681.58|10
1732459630000|2024-11-24 14:47:10|23761.03|23681.03|23757.9|23677.9|23761.64|23681.64|23757.67|23677.67|10
1732459640000|2024-11-24 14:47:20|23758.8|23678.8|23754.75|23674.75|23758.8|23678.8|23754.75|23674.75|10
1732459650000|2024-11-24 14:47:30|23753.63|23673.63|23742.65|23662.65|23753.63|23673.63|23742.65|23662.65|10
1732459660000|2024-11-24 14:47:40|23742.3|23662.3|23739.5|23659.5|23742.37|23662.37|23739.5|23659.5|10
1732459670000|2024-11-24 14:47:50|23739.48|23659.48|23736.86|23656.86|23739.68|23659.68|23736.86|23656.86|10
1732459680000|2024-11-24 14:48:00|23737.47|23657.47|23732.44|23652.44|23737.47|23657.47|23732.44|23652.44|10
1732459690000|2024-11-24 14:48:10|23731.53|23651.53|23734.46|23654.46|23734.79|23654.79|23730.53|23650.53|10
1732459700000|2024-11-24 14:48:20|23736.01|23656.01|23740.35|23660.35|23740.35|23660.35|23736.01|23656.01|10
1732459710000|2024-11-24 14:48:30|23740.57|23660.57|23739.77|23659.77|23741.2|23661.2|23738.6|23658.6|10
1732459720000|2024-11-24 14:48:40|23740.22|23660.22|23728.77|23648.77|23741.87|23661.87|23728.77|23648.77|10
1732459730000|2024-11-24 14:48:50|23728.03|23648.03|23721.57|23641.57|23728.03|23648.03|23721.57|23641.57|10
1732459740000|2024-11-24 14:49:00|23721.04|23641.04|23704.19|23624.19|23721.04|23641.04|23704.19|23624.19|10
1732459750000|2024-11-24 14:49:10|23702.17|23622.17|23696.7|23616.7|23702.17|23622.17|23696.7|23616.7|10
1732459760000|2024-11-24 14:49:20|23696.95|23616.95|23692.63|23612.63|23696.95|23616.95|23692.62|23612.62|10
1732459770000|2024-11-24 14:49:30|23691.56|23611.56|23686.96|23606.96|23691.68|23611.68|23686.96|23606.96|10
1732459780000|2024-11-24 14:49:40|23687.07|23607.07|23686.52|23606.52|23687.07|23607.07|23685.49|23605.49|10
1732459790000|2024-11-24 14:49:50|23687.38|23607.38|23689.41|23609.41|23690.47|23610.47|23686.76|23606.76|10
1732459800000|2024-11-24 14:50:00|23688.47|23608.47|23697.78|23617.78|23697.78|23617.78|23688.47|23608.47|10
1732459810000|2024-11-24 14:50:10|23698.6|23618.6|23701.62|23621.62|23701.62|23621.62|23696.11|23616.11|10
1732459820000|2024-11-24 14:50:20|23701.98|23621.98|23704.06|23624.06|23704.87|23624.87|23701.98|23621.98|10
1732459830000|2024-11-24 14:50:30|23703.54|23623.54|23696.93|23616.93|23703.59|23623.59|23696.93|23616.93|10
1732459840000|2024-11-24 14:50:40|23695.85|23615.85|23701.3|23621.3|23701.3|23621.3|23694.47|23614.47|10
1732459850000|2024-11-24 14:50:50|23701.19|23621.19|23701.76|23621.76|23701.76|23621.76|23699.6|23619.6|10
1732459860000|2024-11-24 14:51:00|23702.56|23622.56|23704.25|23624.25|23707.8|23627.8|23702.56|23622.56|10
1732459870000|2024-11-24 14:51:10|23702.76|23622.76|23709.02|23629.02|23709.02|23629.02|23702.76|23622.76|10
1732459880000|2024-11-24 14:51:20|23707.61|23627.61|23710.87|23630.87|23710.87|23630.87|23706.94|23626.94|10
1732459890000|2024-11-24 14:51:30|23711.37|23631.37|23717.56|23637.56|23717.56|23637.56|23710.45|23630.45|9
1732459900000|2024-11-24 14:51:40|23716.35|23636.35|23707.87|23627.87|23716.77|23636.77|23707.87|23627.87|10
1732459910000|2024-11-24 14:51:50|23707.32|23627.32|23708.05|23628.05|23708.05|23628.05|23705.31|23625.31|10
1732459920000|2024-11-24 14:52:00|23707.5|23627.5|23719.23|23639.23|23719.23|23639.23|23707.5|23627.5|10
1732459930000|2024-11-24 14:52:10|23719.78|23639.78|23718.49|23638.49|23723.74|23643.74|23718.49|23638.49|10
1732459940000|2024-11-24 14:52:20|23717.72|23637.72|23719.87|23639.87|23719.87|23639.87|23715.95|23635.95|10
1732459950000|2024-11-24 14:52:30|23720.59|23640.59|23724.95|23644.95|23725.56|23645.56|23720.49|23640.49|10
1732459960000|2024-11-24 14:52:40|23723.26|23643.26|23727.05|23647.05|23727.05|23647.05|23723.22|23643.22|10
1732459970000|2024-11-24 14:52:50|23727.19|23647.19|23728.27|23648.27|23728.27|23648.27|23726.5|23646.5|10
1732459980000|2024-11-24 14:53:00|23728.37|23648.37|23725.53|23645.53|23729.23|23649.23|23725.33|23645.33|10
1732459990000|2024-11-24 14:53:10|23725.39|23645.39|23733.79|23653.79|23734.7|23654.7|23725.39|23645.39|10
1732460000000|2024-11-24 14:53:20|23734.18|23654.18|23736.73|23656.73|23736.73|23656.73|23733.49|23653.49|10
1732460010000|2024-11-24 14:53:30|23737.04|23657.04|23739.41|23659.41|23739.41|23659.41|23734.92|23654.92|10
1732460020000|2024-11-24 14:53:40|23740.71|23660.71|23745.09|23665.09|23745.09|23665.09|23739.76|23659.76|10
1732460030000|2024-11-24 14:53:50|23745.8|23665.8|23733.91|23653.91|23748.86|23668.86|23733.91|23653.91|10
1732460040000|2024-11-24 14:54:00|23734.22|23654.22|23737.74|23657.74|23739.65|23659.65|23734.22|23654.22|10
1732460050000|2024-11-24 14:54:10|23735.25|23655.25|23738.3|23658.3|23738.3|23658.3|23734.01|23654.01|10
1732460060000|2024-11-24 14:54:20|23739.47|23659.47|23752.28|23672.28|23752.28|23672.28|23739.47|23659.47|10
1732460070000|2024-11-24 14:54:30|23752.08|23672.08|23762.75|23682.75|23762.75|23682.75|23752.08|23672.08|10
1732460080000|2024-11-24 14:54:40|23764.27|23684.27|23770.88|23690.88|23770.88|23690.88|23764.27|23684.27|10
1732460090000|2024-11-24 14:54:50|23772.1|23692.1|23795.14|23715.14|23795.14|23715.14|23772.1|23692.1|9
1732460100000|2024-11-24 14:55:00|23794.01|23714.01|23796.03|23716.03|23796.03|23716.03|23792.17|23712.17|10
1732460110000|2024-11-24 14:55:10|23796.73|23716.73|23794.52|23714.52|23798.9|23718.9|23794.52|23714.52|10
1732460120000|2024-11-24 14:55:20|23794.43|23714.43|23795.13|23715.13|23795.13|23715.13|23793.32|23713.32|10
1732460130000|2024-11-24 14:55:30|23794.99|23714.99|23794.7|23714.7|23798.35|23718.35|23794.7|23714.7|10
1732460140000|2024-11-24 14:55:40|23794.4|23714.4|23801.48|23721.48|23801.64|23721.64|23794.4|23714.4|10
1732460150000|2024-11-24 14:55:50|23801.46|23721.46|23802.86|23722.86|23803.43|23723.43|23801.07|23721.07|10
1732460160000|2024-11-24 14:56:00|23804.23|23724.23|23801.62|23721.62|23805.09|23725.09|23801.62|23721.62|10
1732460170000|2024-11-24 14:56:10|23801.73|23721.73|23800.33|23720.33|23802.43|23722.43|23800.33|23720.33|10
1732460180000|2024-11-24 14:56:20|23800.59|23720.59|23801.12|23721.12|23801.12|23721.12|23800.49|23720.49|10
1732460190000|2024-11-24 14:56:30|23801.51|23721.51|23801.97|23721.97|23802.25|23722.25|23801.51|23721.51|10
1732460200000|2024-11-24 14:56:40|23800.66|23720.66|23795.3|23715.3|23800.66|23720.66|23795.3|23715.3|10
1732460210000|2024-11-24 14:56:50|23796.35|23716.35|23798.72|23718.72|23799.06|23719.06|23796.35|23716.35|9
1732460220000|2024-11-24 14:57:00|23798.74|23718.74|23799.02|23719.02|23802.81|23722.81|23798.74|23718.74|10
1732460230000|2024-11-24 14:57:10|23798.08|23718.08|23790.05|23710.05|23798.08|23718.08|23787.41|23707.41|10
1732460240000|2024-11-24 14:57:20|23791.11|23711.11|23793.83|23713.83|23794.16|23714.16|23791.11|23711.11|10
1732460250000|2024-11-24 14:57:30|23793.45|23713.45|23791.22|23711.22|23793.45|23713.45|23791.18|23711.18|10
1732460260000|2024-11-24 14:57:40|23791.52|23711.52|23794.81|23714.81|23794.81|23714.81|23791.22|23711.22|10
1732460270000|2024-11-24 14:57:50|23796.77|23716.77|23795.81|23715.81|23797.59|23717.59|23795.32|23715.32|10
1732460280000|2024-11-24 14:58:00|23793.81|23713.81|23789.06|23709.06|23793.81|23713.81|23788.94|23708.94|10
1732460290000|2024-11-24 14:58:10|23788.91|23708.91|23795.54|23715.54|23795.54|23715.54|23788.91|23708.91|9
1732460300000|2024-11-24 14:58:20|23790.81|23710.81|23794.73|23714.73|23795.25|23715.25|23790.81|23710.81|10
1732460310000|2024-11-24 14:58:30|23794.6|23714.6|23800.43|23720.43|23800.43|23720.43|23794.6|23714.6|10
1732460320000|2024-11-24 14:58:40|23800.79|23720.79|23810.74|23730.74|23810.74|23730.74|23800.74|23720.74|10
1732460330000|2024-11-24 14:58:50|23811.12|23731.12|23817.49|23737.49|23817.49|23737.49|23811.12|23731.12|10
1732460340000|2024-11-24 14:59:00|23817.32|23737.32|23825.15|23745.15|23828.02|23748.02|23816.5|23736.5|10
1732460350000|2024-11-24 14:59:10|23823.99|23743.99|23821.36|23741.36|23825.04|23745.04|23821.36|23741.36|10
1732460360000|2024-11-24 14:59:20|23821.23|23741.23|23823.11|23743.11|23823.99|23743.99|23821.23|23741.23|10
1732460370000|2024-11-24 14:59:30|23820.83|23740.83|23814.78|23734.78|23820.83|23740.83|23812.32|23732.32|10
1732460380000|2024-11-24 14:59:40|23814.8|23734.8|23806.03|23726.03|23814.8|23734.8|23805.79|23725.79|10
1732460390000|2024-11-24 14:59:50|23805.13|23725.13|23801.42|23721.42|23805.13|23725.13|23800.4|23720.4|10
1732460400000|2024-11-24 15:00:00|23802.02|23722.02|23800.59|23720.59|23802.08|23722.08|23798.72|23718.72|9
1732460410000|2024-11-24 15:00:10|23802.42|23722.42|23813.38|23733.38|23813.38|23733.38|23802.42|23722.42|10
1732460420000|2024-11-24 15:00:20|23815.52|23735.52|23817.85|23737.85|23817.85|23737.85|23815.52|23735.52|10
1732460430000|2024-11-24 15:00:30|23815.29|23735.29|23801.99|23721.99|23815.29|23735.29|23801.99|23721.99|10
1732460440000|2024-11-24 15:00:40|23800.24|23720.24|23795.73|23715.73|23800.24|23720.24|23795.73|23715.73|9
1732460450000|2024-11-24 15:00:50|23795.65|23715.65|23793.9|23713.9|23796.47|23716.47|23793.35|23713.35|10
1732460460000|2024-11-24 15:01:00|23794.34|23714.34|23796.58|23716.58|23798.14|23718.14|23794.12|23714.12|10
1732460470000|2024-11-24 15:01:10|23798.25|23718.25|23809.41|23729.41|23809.41|23729.41|23798.25|23718.25|10
1732460480000|2024-11-24 15:01:20|23810.01|23730.01|23816.72|23736.72|23816.72|23736.72|23810.01|23730.01|10
1732460490000|2024-11-24 15:01:30|23817.03|23737.03|23821.48|23741.48|23821.48|23741.48|23817.03|23737.03|10
1732460500000|2024-11-24 15:01:40|23821.59|23741.59|23822.96|23742.96|23825.38|23745.38|23821.59|23741.59|9
1732460510000|2024-11-24 15:01:50|23823.07|23743.07|23816.93|23736.93|23823.56|23743.56|23816.85|23736.85|10
1732460520000|2024-11-24 15:02:00|23817.06|23737.06|23806.72|23726.72|23817.06|23737.06|23806.72|23726.72|10
1732460530000|2024-11-24 15:02:10|23804.82|23724.82|23788.99|23708.99|23804.82|23724.82|23788.99|23708.99|10
1732460540000|2024-11-24 15:02:20|23788.97|23708.97|23782.39|23702.39|23788.97|23708.97|23782.39|23702.39|10
1732460550000|2024-11-24 15:02:30|23781.88|23701.88|23776.27|23696.27|23782.57|23702.57|23776.27|23696.27|10
1732460560000|2024-11-24 15:02:40|23774.65|23694.65|23768.77|23688.77|23774.65|23694.65|23768.77|23688.77|10
1732460570000|2024-11-24 15:02:50|23767.23|23687.23|23766.88|23686.88|23767.61|23687.61|23765.29|23685.29|10
1732460580000|2024-11-24 15:03:00|23766.93|23686.93|23761.3|23681.3|23768.14|23688.14|23761.3|23681.3|10
1732460590000|2024-11-24 15:03:10|23761.11|23681.11|23752.93|23672.93|23761.17|23681.17|23752.93|23672.93|10
1732460600000|2024-11-24 15:03:20|23750.45|23670.45|23742.2|23662.2|23750.45|23670.45|23742.2|23662.2|10
1732460610000|2024-11-24 15:03:30|23742|23662|23747.79|23667.79|23747.79|23667.79|23740.55|23660.55|10
1732460620000|2024-11-24 15:03:40|23748.61|23668.61|23752.04|23672.04|23755.83|23675.83|23748.61|23668.61|10
1732460630000|2024-11-24 15:03:50|23752.51|23672.51|23753.91|23673.91|23756.17|23676.17|23752.51|23672.51|10
1732460640000|2024-11-24 15:04:00|23753.14|23673.14|23743.21|23663.21|23753.14|23673.14|23743.21|23663.21|10
1732460650000|2024-11-24 15:04:10|23741.93|23661.93|23744.11|23664.11|23744.11|23664.11|23741.93|23661.93|10
1732460660000|2024-11-24 15:04:20|23743.47|23663.47|23735.3|23655.3|23743.47|23663.47|23735.3|23655.3|10
1732460670000|2024-11-24 15:04:30|23734.43|23654.43|23732.5|23652.5|23735.26|23655.26|23730.59|23650.59|10
1732460680000|2024-11-24 15:04:40|23732.93|23652.93|23733.19|23653.19|23734.12|23654.12|23732.21|23652.21|10
1732460690000|2024-11-24 15:04:50|23733.64|23653.64|23733.37|23653.37|23736.77|23656.77|23733.37|23653.37|10
1732460700000|2024-11-24 15:05:00|23732.7|23652.7|23726.45|23646.45|23732.7|23652.7|23726.45|23646.45|10
1732460710000|2024-11-24 15:05:10|23725.79|23645.79|23711.71|23631.71|23725.79|23645.79|23711.71|23631.71|10
1732460720000|2024-11-24 15:05:20|23711.39|23631.39|23698.06|23618.06|23711.74|23631.74|23698.06|23618.06|10
1732460730000|2024-11-24 15:05:30|23695.97|23615.97|23691.36|23611.36|23695.97|23615.97|23687.98|23607.98|10
1732460740000|2024-11-24 15:05:40|23690.87|23610.87|23694.65|23614.65|23696.99|23616.99|23689.24|23609.24|10
1732460750000|2024-11-24 15:05:50|23694.03|23614.03|23689.45|23609.45|23694.03|23614.03|23689.27|23609.27|10
1732460760000|2024-11-24 15:06:00|23688.15|23608.15|23677.96|23597.96|23688.15|23608.15|23677.96|23597.96|10
1732460770000|2024-11-24 15:06:10|23677.08|23597.08|23671.97|23591.97|23677.08|23597.08|23671.97|23591.97|10
1732460780000|2024-11-24 15:06:20|23669.82|23589.82|23666.96|23586.96|23669.82|23589.82|23664.75|23584.75|10
1732460790000|2024-11-24 15:06:30|23666.93|23586.93|23663.85|23583.85|23666.93|23586.93|23660.97|23580.97|10
1732460800000|2024-11-24 15:06:40|23664.83|23584.83|23667.38|23587.38|23669.5|23589.5|23664.57|23584.57|10
1732460810000|2024-11-24 15:06:50|23667.65|23587.65|23670.33|23590.33|23671.37|23591.37|23666.81|23586.81|10
1732460820000|2024-11-24 15:07:00|23670.81|23590.81|23670.03|23590.03|23671.05|23591.05|23669.55|23589.55|10
1732460830000|2024-11-24 15:07:10|23673.85|23593.85|23687.73|23607.73|23687.73|23607.73|23673.85|23593.85|10
1732460840000|2024-11-24 15:07:20|23687.6|23607.6|23690.1|23610.1|23690.83|23610.83|23687.45|23607.45|10
1732460850000|2024-11-24 15:07:30|23691.13|23611.13|23687.2|23607.2|23691.25|23611.25|23686.92|23606.92|10
1732460860000|2024-11-24 15:07:40|23687.3|23607.3|23679.89|23599.89|23687.3|23607.3|23679.31|23599.31|10
1732460870000|2024-11-24 15:07:50|23679.64|23599.64|23682.19|23602.19|23682.19|23602.19|23679.64|23599.64|10
1732460880000|2024-11-24 15:08:00|23684.8|23604.8|23683.81|23603.81|23685.85|23605.85|23683.81|23603.81|10
1732460890000|2024-11-24 15:08:10|23684.98|23604.98|23682.5|23602.5|23685.52|23605.52|23680.28|23600.28|10
1732460900000|2024-11-24 15:08:20|23687.12|23607.12|23696.81|23616.81|23697.01|23617.01|23687.12|23607.12|10
1732460910000|2024-11-24 15:08:30|23699.25|23619.25|23700.88|23620.88|23700.92|23620.92|23699.25|23619.25|10
1732460920000|2024-11-24 15:08:40|23700.7|23620.7|23706.16|23626.16|23706.16|23626.16|23700.7|23620.7|10
1732460930000|2024-11-24 15:08:50|23706.09|23626.09|23692.37|23612.37|23706.09|23626.09|23692.37|23612.37|10
1732460940000|2024-11-24 15:09:00|23688.77|23608.77|23686.54|23606.54|23689.74|23609.74|23686.22|23606.22|9
1732460950000|2024-11-24 15:09:10|23686.29|23606.29|23680.91|23600.91|23686.29|23606.29|23680.75|23600.75|10
1732460960000|2024-11-24 15:09:20|23679.37|23599.37|23681.95|23601.95|23681.95|23601.95|23677.48|23597.48|10
1732460970000|2024-11-24 15:09:30|23681.55|23601.55|23674.91|23594.91|23681.55|23601.55|23674.91|23594.91|10
1732460980000|2024-11-24 15:09:40|23674.33|23594.33|23678.26|23598.26|23678.48|23598.48|23674.28|23594.28|10
1732460990000|2024-11-24 15:09:50|23677.91|23597.91|23674.15|23594.15|23677.96|23597.96|23674.15|23594.15|10
1732461000000|2024-11-24 15:10:00|23673.91|23593.91|23686.38|23606.38|23686.38|23606.38|23673.91|23593.91|9
1732461010000|2024-11-24 15:10:10|23691.16|23611.16|23707.98|23627.98|23707.98|23627.98|23691.16|23611.16|10
1732461020000|2024-11-24 15:10:20|23708.52|23628.52|23720.76|23640.76|23720.76|23640.76|23708.52|23628.52|10
1732461030000|2024-11-24 15:10:30|23721.53|23641.53|23714.52|23634.52|23722.35|23642.35|23714.52|23634.52|10
1732461040000|2024-11-24 15:10:40|23711.72|23631.72|23693.99|23613.99|23711.72|23631.72|23693.99|23613.99|10
1732461050000|2024-11-24 15:10:50|23692.76|23612.76|23678.08|23598.08|23692.76|23612.76|23678.08|23598.08|9
1732461060000|2024-11-24 15:11:00|23678.12|23598.12|23676.36|23596.36|23678.12|23598.12|23672.4|23592.4|10
1732461070000|2024-11-24 15:11:10|23677.33|23597.33|23676.53|23596.53|23681.75|23601.75|23676.28|23596.28|10
1732461080000|2024-11-24 15:11:20|23676.36|23596.36|23688.59|23608.59|23688.59|23608.59|23676.29|23596.29|10
1732461090000|2024-11-24 15:11:30|23689.65|23609.65|23687.31|23607.31|23693.14|23613.14|23687.31|23607.31|10
1732461100000|2024-11-24 15:11:40|23681.47|23601.47|23687.61|23607.61|23687.61|23607.61|23679.26|23599.26|10
1732461110000|2024-11-24 15:11:50|23688.03|23608.03|23687.77|23607.77|23688.03|23608.03|23685.81|23605.81|9
1732461120000|2024-11-24 15:12:00|23687.67|23607.67|23695.99|23615.99|23695.99|23615.99|23687.67|23607.67|10
1732461130000|2024-11-24 15:12:10|23694.67|23614.67|23692.77|23612.77|23695.02|23615.02|23692.77|23612.77|9
1732461140000|2024-11-24 15:12:20|23694.09|23614.09|23700.05|23620.05|23700.05|23620.05|23693.33|23613.33|10
1732461150000|2024-11-24 15:12:30|23700.95|23620.95|23695.06|23615.06|23701.07|23621.07|23695.06|23615.06|10
1732461160000|2024-11-24 15:12:40|23695.29|23615.29|23702.63|23622.63|23702.63|23622.63|23695.29|23615.29|10
1732461170000|2024-11-24 15:12:50|23702.38|23622.38|23697.6|23617.6|23702.7|23622.7|23697.6|23617.6|9
1732461180000|2024-11-24 15:13:00|23696.66|23616.66|23695.56|23615.56|23696.66|23616.66|23692.07|23612.07|10
1732461190000|2024-11-24 15:13:10|23697.18|23617.18|23704.89|23624.89|23704.89|23624.89|23697.18|23617.18|10
1732461200000|2024-11-24 15:13:20|23705.3|23625.3|23716.13|23636.13|23716.13|23636.13|23705.3|23625.3|10
1732461210000|2024-11-24 15:13:30|23716.23|23636.23|23710.24|23630.24|23716.23|23636.23|23710.24|23630.24|10
1732461220000|2024-11-24 15:13:40|23710.04|23630.04|23706.5|23626.5|23710.92|23630.92|23705.45|23625.45|10
1732461230000|2024-11-24 15:13:50|23706.4|23626.4|23707.02|23627.02|23707.02|23627.02|23705.25|23625.25|10
1732461240000|2024-11-24 15:14:00|23708.29|23628.29|23712.67|23632.67|23713.96|23633.96|23708.29|23628.29|10
1732461250000|2024-11-24 15:14:10|23712.79|23632.79|23713.13|23633.13|23714.26|23634.26|23712.34|23632.34|10
1732461260000|2024-11-24 15:14:20|23712.32|23632.32|23710.39|23630.39|23712.32|23632.32|23707.91|23627.91|10
1732461270000|2024-11-24 15:14:30|23712.38|23632.38|23712.82|23632.82|23712.82|23632.82|23706.79|23626.79|10
1732461280000|2024-11-24 15:14:40|23713.37|23633.37|23724.22|23644.22|23724.36|23644.36|23713.37|23633.37|10
1732461290000|2024-11-24 15:14:50|23725|23645|23728.28|23648.28|23729.6|23649.6|23724.17|23644.17|10
1732461300000|2024-11-24 15:15:00|23729.24|23649.24|23723.96|23643.96|23729.24|23649.24|23723.96|23643.96|10
1732461310000|2024-11-24 15:15:10|23721.53|23641.53|23709.25|23629.25|23721.53|23641.53|23709.25|23629.25|10
1732461320000|2024-11-24 15:15:20|23708.08|23628.08|23694.82|23614.82|23708.08|23628.08|23694.82|23614.82|10
1732461330000|2024-11-24 15:15:30|23694.6|23614.6|23694.23|23614.23|23694.66|23614.66|23691.81|23611.81|10
1732461340000|2024-11-24 15:15:40|23693.52|23613.52|23690.61|23610.61|23693.52|23613.52|23689.37|23609.37|10
1732461350000|2024-11-24 15:15:50|23690.5|23610.5|23688.02|23608.02|23692.05|23612.05|23686.81|23606.81|10
1732461360000|2024-11-24 15:16:00|23688.66|23608.66|23679.34|23599.34|23688.66|23608.66|23678.98|23598.98|10
1732461370000|2024-11-24 15:16:10|23679.26|23599.26|23680.1|23600.1|23680.69|23600.69|23677.19|23597.19|10
1732461380000|2024-11-24 15:16:20|23680.06|23600.06|23683.8|23603.8|23683.8|23603.8|23680.06|23600.06|10
1732461390000|2024-11-24 15:16:30|23681.9|23601.9|23677.03|23597.03|23681.9|23601.9|23676.62|23596.62|10
1732461400000|2024-11-24 15:16:40|23676.69|23596.69|23661.77|23581.77|23676.69|23596.69|23661.77|23581.77|10
1732461410000|2024-11-24 15:16:50|23662.78|23582.78|23659.57|23579.57|23662.78|23582.78|23657.59|23577.59|10
1732461420000|2024-11-24 15:17:00|23660.32|23580.32|23658.84|23578.84|23660.32|23580.32|23657.53|23577.53|9
1732461430000|2024-11-24 15:17:10|23658.67|23578.67|23659.48|23579.48|23659.48|23579.48|23655.8|23575.8|10
1732461440000|2024-11-24 15:17:20|23660.18|23580.18|23660.08|23580.08|23662.78|23582.78|23660.08|23580.08|10
1732461450000|2024-11-24 15:17:30|23660.35|23580.35|23667.36|23587.36|23667.36|23587.36|23660.34|23580.34|10
1732461460000|2024-11-24 15:17:40|23670.23|23590.23|23676.46|23596.46|23676.9|23596.9|23670.23|23590.23|10
1732461470000|2024-11-24 15:17:50|23676.97|23596.97|23679.43|23599.43|23679.99|23599.99|23676.97|23596.97|10
1732461480000|2024-11-24 15:18:00|23679.79|23599.79|23694.24|23614.24|23694.24|23614.24|23679.79|23599.79|10
1732461490000|2024-11-24 15:18:10|23697.2|23617.2|23699.99|23619.99|23703.26|23623.26|23697.2|23617.2|10
1732461500000|2024-11-24 15:18:20|23700.82|23620.82|23709.34|23629.34|23709.34|23629.34|23700.82|23620.82|10
1732461510000|2024-11-24 15:18:30|23709.25|23629.25|23715.52|23635.52|23717.01|23637.01|23709.13|23629.13|10
1732461520000|2024-11-24 15:18:40|23715.3|23635.3|23717.24|23637.24|23717.35|23637.35|23715.3|23635.3|10
1732461530000|2024-11-24 15:18:50|23716.48|23636.48|23715.7|23635.7|23716.48|23636.48|23714.53|23634.53|10
1732461540000|2024-11-24 15:19:00|23714.07|23634.07|23723.82|23643.82|23723.82|23643.82|23714.07|23634.07|10
1732461550000|2024-11-24 15:19:10|23723.84|23643.84|23728.34|23648.34|23728.34|23648.34|23723.84|23643.84|10
1732461560000|2024-11-24 15:19:20|23727.92|23647.92|23735.58|23655.58|23735.58|23655.58|23726.28|23646.28|10
1732461570000|2024-11-24 15:19:30|23748.99|23668.99|23739.98|23659.98|23750.13|23670.13|23739.98|23659.98|10
1732461580000|2024-11-24 15:19:40|23738.83|23658.83|23729.86|23649.86|23738.83|23658.83|23729.86|23649.86|10
1732461590000|2024-11-24 15:19:50|23727.58|23647.58|23721.98|23641.98|23728.83|23648.83|23721.98|23641.98|10
1732461600000|2024-11-24 15:20:00|23722.72|23642.72|23719.3|23639.3|23724.4|23644.4|23719.3|23639.3|10
1732461610000|2024-11-24 15:20:10|23717.41|23637.41|23711.57|23631.57|23717.85|23637.85|23711.51|23631.51|10
1732461620000|2024-11-24 15:20:20|23710.21|23630.21|23705.26|23625.26|23710.21|23630.21|23704.54|23624.54|10
1732461630000|2024-11-24 15:20:30|23706.21|23626.21|23710.35|23630.35|23712.8|23632.8|23706.21|23626.21|10
1732461640000|2024-11-24 15:20:40|23710.63|23630.63|23713.83|23633.83|23713.83|23633.83|23710.63|23630.63|10
1732461650000|2024-11-24 15:20:50|23714.07|23634.07|23714.38|23634.38|23714.54|23634.54|23713.33|23633.33|10
1732461660000|2024-11-24 15:21:00|23714.45|23634.45|23719.03|23639.03|23719.03|23639.03|23714.41|23634.41|10
1732461670000|2024-11-24 15:21:10|23720.16|23640.16|23728.34|23648.34|23728.34|23648.34|23720.16|23640.16|10
1732461680000|2024-11-24 15:21:20|23729.94|23649.94|23731.65|23651.65|23731.77|23651.77|23729.06|23649.06|10
1732461690000|2024-11-24 15:21:30|23732.7|23652.7|23727.15|23647.15|23733.09|23653.09|23727.15|23647.15|10
1732461700000|2024-11-24 15:21:40|23724.05|23644.05|23716.1|23636.1|23724.05|23644.05|23716.1|23636.1|10
1732461710000|2024-11-24 15:21:50|23716.19|23636.19|23714.41|23634.41|23716.19|23636.19|23714.41|23634.41|10
1732461720000|2024-11-24 15:22:00|23714.95|23634.95|23706.93|23626.93|23715.36|23635.36|23706.93|23626.93|10
1732461730000|2024-11-24 15:22:10|23706.9|23626.9|23703.94|23623.94|23706.9|23626.9|23702.72|23622.72|10
1732461740000|2024-11-24 15:22:20|23703.95|23623.95|23712.17|23632.17|23712.17|23632.17|23703.95|23623.95|10
1732461750000|2024-11-24 15:22:30|23713.23|23633.23|23705.52|23625.52|23714.96|23634.96|23705.52|23625.52|10
1732461760000|2024-11-24 15:22:40|23705.24|23625.24|23709.59|23629.59|23709.59|23629.59|23703.84|23623.84|10
1732461770000|2024-11-24 15:22:50|23708.78|23628.78|23717.99|23637.99|23717.99|23637.99|23708.78|23628.78|10
1732461780000|2024-11-24 15:23:00|23718.37|23638.37|23718.64|23638.64|23719.95|23639.95|23717.58|23637.58|10
1732461790000|2024-11-24 15:23:10|23718.77|23638.77|23719.61|23639.61|23719.73|23639.73|23713.81|23633.81|10
1732461800000|2024-11-24 15:23:20|23717.69|23637.69|23730.99|23650.99|23730.99|23650.99|23717.69|23637.69|10
1732461810000|2024-11-24 15:23:30|23731.51|23651.51|23729.65|23649.65|23732.54|23652.54|23729.65|23649.65|10
1732461820000|2024-11-24 15:23:40|23728.53|23648.53|23725.72|23645.72|23728.53|23648.53|23724.97|23644.97|10
1732461830000|2024-11-24 15:23:50|23725.05|23645.05|23727.56|23647.56|23728.27|23648.27|23725.05|23645.05|10
1732461840000|2024-11-24 15:24:00|23727.81|23647.81|23728.22|23648.22|23728.22|23648.22|23726.59|23646.59|10
1732461850000|2024-11-24 15:24:10|23731.82|23651.82|23732.38|23652.38|23732.72|23652.72|23731.01|23651.01|10
1732461860000|2024-11-24 15:24:20|23732.89|23652.89|23726.1|23646.1|23732.89|23652.89|23726.1|23646.1|9
1732461870000|2024-11-24 15:24:30|23725.49|23645.49|23714.45|23634.45|23725.49|23645.49|23714.45|23634.45|10
1732461880000|2024-11-24 15:24:40|23711.77|23631.77|23713.39|23633.39|23714.76|23634.76|23710.25|23630.25|10
1732461890000|2024-11-24 15:24:50|23712.97|23632.97|23709.65|23629.65|23713.07|23633.07|23709.65|23629.65|10
1732461900000|2024-11-24 15:25:00|23708.32|23628.32|23689.61|23609.61|23708.32|23628.32|23689.61|23609.61|10
1732461910000|2024-11-24 15:25:10|23687.1|23607.1|23682.96|23602.96|23687.1|23607.1|23682.96|23602.96|10
1732461920000|2024-11-24 15:25:20|23682.77|23602.77|23686.6|23606.6|23687.41|23607.41|23682.27|23602.27|10
1732461930000|2024-11-24 15:25:30|23686.88|23606.88|23681.44|23601.44|23686.88|23606.88|23681.44|23601.44|10
1732461940000|2024-11-24 15:25:40|23680.58|23600.58|23675.27|23595.27|23680.58|23600.58|23674.87|23594.87|10
1732461950000|2024-11-24 15:25:50|23675.71|23595.71|23644.97|23564.97|23675.71|23595.71|23644.97|23564.97|10
1732461960000|2024-11-24 15:26:00|23644.84|23564.84|23628.25|23548.25|23645.43|23565.43|23628.25|23548.25|10
1732461970000|2024-11-24 15:26:10|23627.72|23547.72|23629.12|23549.12|23630.23|23550.23|23625.55|23545.55|10
1732461980000|2024-11-24 15:26:20|23629.78|23549.78|23632.28|23552.28|23632.28|23552.28|23627.94|23547.94|10
1732461990000|2024-11-24 15:26:30|23633.33|23553.33|23637.57|23557.57|23637.57|23557.57|23633.19|23553.19|10
1732462000000|2024-11-24 15:26:40|23637.58|23557.58|23644.88|23564.88|23644.88|23564.88|23637.58|23557.58|10
1732462010000|2024-11-24 15:26:50|23645.01|23565.01|23643.61|23563.61|23645.01|23565.01|23642.42|23562.42|10
1732462020000|2024-11-24 15:27:00|23644.24|23564.24|23647.83|23567.83|23647.83|23567.83|23643.49|23563.49|10
1732462030000|2024-11-24 15:27:10|23648.26|23568.26|23651.29|23571.29|23651.29|23571.29|23648.26|23568.26|10
1732462040000|2024-11-24 15:27:20|23653.1|23573.1|23658.57|23578.57|23659.49|23579.49|23653.1|23573.1|10
1732462050000|2024-11-24 15:27:30|23657.93|23577.93|23662.71|23582.71|23663.08|23583.08|23657.57|23577.57|10
1732462060000|2024-11-24 15:27:40|23661.86|23581.86|23661.72|23581.72|23663.16|23583.16|23661.6|23581.6|10
1732462070000|2024-11-24 15:27:50|23661.61|23581.61|23657.93|23577.93|23661.61|23581.61|23656.9|23576.9|10
1732462080000|2024-11-24 15:28:00|23657.51|23577.51|23659.65|23579.65|23661.91|23581.91|23656.89|23576.89|10
1732462090000|2024-11-24 15:28:10|23659.71|23579.71|23662.6|23582.6|23663.48|23583.48|23658.24|23578.24|10
1732462100000|2024-11-24 15:28:20|23663.24|23583.24|23660.5|23580.5|23663.52|23583.52|23660.03|23580.03|10
1732462110000|2024-11-24 15:28:30|23660.89|23580.89|23659.68|23579.68|23661.34|23581.34|23659.52|23579.52|10
1732462120000|2024-11-24 15:28:40|23659.62|23579.62|23660.38|23580.38|23662.1|23582.1|23659.62|23579.62|10
1732462130000|2024-11-24 15:28:50|23660.42|23580.42|23667.13|23587.13|23667.17|23587.17|23660.42|23580.42|10
1732462140000|2024-11-24 15:29:00|23667.24|23587.24|23673.92|23593.92|23673.92|23593.92|23667.24|23587.24|10
1732462150000|2024-11-24 15:29:10|23674.74|23594.74|23677.9|23597.9|23680.37|23600.37|23674.74|23594.74|10
1732462160000|2024-11-24 15:29:20|23677.21|23597.21|23669.37|23589.37|23677.21|23597.21|23669.37|23589.37|10
1732462170000|2024-11-24 15:29:30|23669.26|23589.26|23670.92|23590.92|23671.32|23591.32|23668.72|23588.72|10
1732462180000|2024-11-24 15:29:40|23669.68|23589.68|23676.58|23596.58|23676.58|23596.58|23669.68|23589.68|10
1732462190000|2024-11-24 15:29:50|23676.04|23596.04|23681.19|23601.19|23681.19|23601.19|23676.04|23596.04|10
1732462200000|2024-11-24 15:30:00|23681.33|23601.33|23679.98|23599.98|23683.03|23603.03|23679.98|23599.98|10
1732462210000|2024-11-24 15:30:10|23679.64|23599.64|23684.11|23604.11|23684.11|23604.11|23678.82|23598.82|10
1732462220000|2024-11-24 15:30:20|23684.41|23604.41|23688.27|23608.27|23688.27|23608.27|23683.36|23603.36|10
1732462230000|2024-11-24 15:30:30|23688.68|23608.68|23695.72|23615.72|23695.72|23615.72|23688.68|23608.68|10
1732462240000|2024-11-24 15:30:40|23696.86|23616.86|23700.88|23620.88|23700.88|23620.88|23696.86|23616.86|10
1732462250000|2024-11-24 15:30:50|23701.32|23621.32|23695.7|23615.7|23701.32|23621.32|23695.7|23615.7|10
1732462260000|2024-11-24 15:31:00|23694.27|23614.27|23681.57|23601.57|23694.27|23614.27|23681.57|23601.57|10
1732462270000|2024-11-24 15:31:10|23680.98|23600.98|23673.67|23593.67|23680.98|23600.98|23673.42|23593.42|10
1732462280000|2024-11-24 15:31:20|23672.98|23592.98|23665.23|23585.23|23673.29|23593.29|23665.23|23585.23|10
1732462290000|2024-11-24 15:31:30|23665.06|23585.06|23660.54|23580.54|23665.81|23585.81|23660.54|23580.54|10
1732462300000|2024-11-24 15:31:40|23660.96|23580.96|23662.76|23582.76|23663.9|23583.9|23660.96|23580.96|10
1732462310000|2024-11-24 15:31:50|23661.6|23581.6|23646.75|23566.75|23661.6|23581.6|23646.75|23566.75|10
1732462320000|2024-11-24 15:32:00|23645.73|23565.73|23640.54|23560.54|23645.73|23565.73|23640.54|23560.54|10
1732462330000|2024-11-24 15:32:10|23640.8|23560.8|23636.53|23556.53|23641.01|23561.01|23635.57|23555.57|10
1732462340000|2024-11-24 15:32:20|23638.75|23558.75|23629.26|23549.26|23639.1|23559.1|23628.64|23548.64|10
1732462350000|2024-11-24 15:32:30|23629.09|23549.09|23620.57|23540.57|23629.09|23549.09|23620.57|23540.57|10
1732462360000|2024-11-24 15:32:40|23618.42|23538.42|23615.18|23535.18|23618.42|23538.42|23614.32|23534.32|10
1732462370000|2024-11-24 15:32:50|23615.38|23535.38|23611.59|23531.59|23615.38|23535.38|23611.59|23531.59|10
1732462380000|2024-11-24 15:33:00|23610.87|23530.87|23608.46|23528.46|23610.87|23530.87|23607|23527|10
1732462390000|2024-11-24 15:33:10|23613.38|23533.38|23613.16|23533.16|23618.1|23538.1|23612.3|23532.3|10
1732462400000|2024-11-24 15:33:20|23613.6|23533.6|23608.93|23528.93|23613.6|23533.6|23606.85|23526.85|10
1732462410000|2024-11-24 15:33:30|23603.91|23523.91|23607.86|23527.86|23609.99|23529.99|23603.91|23523.91|10
1732462420000|2024-11-24 15:33:40|23608.31|23528.31|23602.89|23522.89|23608.31|23528.31|23602.75|23522.75|10
1732462430000|2024-11-24 15:33:50|23607.05|23527.05|23611.48|23531.48|23612.14|23532.14|23605.56|23525.56|10
1732462440000|2024-11-24 15:34:00|23611.32|23531.32|23611.09|23531.09|23613.07|23533.07|23608.1|23528.1|10
1732462450000|2024-11-24 15:34:10|23612.53|23532.53|23601.39|23521.39|23612.53|23532.53|23601.28|23521.28|10
1732462460000|2024-11-24 15:34:20|23601.26|23521.26|23593.69|23513.69|23601.26|23521.26|23592.08|23512.08|10
1732462470000|2024-11-24 15:34:30|23593.67|23513.67|23595.25|23515.25|23596.89|23516.89|23593.67|23513.67|10
1732462480000|2024-11-24 15:34:40|23595.15|23515.15|23595.2|23515.2|23598.95|23518.95|23594.78|23514.78|10
1732462490000|2024-11-24 15:34:50|23595|23515|23595.68|23515.68|23595.68|23515.68|23594.41|23514.41|9
1732462500000|2024-11-24 15:35:00|23597.34|23517.34|23592.72|23512.72|23597.34|23517.34|23592.72|23512.72|10
1732462510000|2024-11-24 15:35:10|23591.67|23511.67|23576.19|23496.19|23591.67|23511.67|23576.19|23496.19|10
1732462520000|2024-11-24 15:35:20|23576.02|23496.02|23571.06|23491.06|23576.02|23496.02|23571.06|23491.06|10
1732462530000|2024-11-24 15:35:30|23571.1|23491.1|23556.07|23476.07|23571.1|23491.1|23555.94|23475.94|10
1732462540000|2024-11-24 15:35:40|23558.11|23478.11|23553.32|23473.32|23559.36|23479.36|23553.32|23473.32|10
1732462550000|2024-11-24 15:35:50|23553.38|23473.38|23554.53|23474.53|23556.05|23476.05|23553.38|23473.38|10
1732462560000|2024-11-24 15:36:00|23554.55|23474.55|23560.51|23480.51|23560.51|23480.51|23553.14|23473.14|10
1732462570000|2024-11-24 15:36:10|23562.76|23482.76|23560.35|23480.35|23564.92|23484.92|23559.89|23479.89|10
1732462580000|2024-11-24 15:36:20|23560.99|23480.99|23558.49|23478.49|23560.99|23480.99|23557.09|23477.09|10
1732462590000|2024-11-24 15:36:30|23558.19|23478.19|23553.63|23473.63|23558.19|23478.19|23553.63|23473.63|10
1732462600000|2024-11-24 15:36:40|23553.57|23473.57|23549.28|23469.28|23553.57|23473.57|23549.28|23469.28|10
1732462610000|2024-11-24 15:36:50|23548.85|23468.85|23540.83|23460.83|23549.94|23469.94|23540.83|23460.83|10
1732462620000|2024-11-24 15:37:00|23540.09|23460.09|23539.07|23459.07|23541.23|23461.23|23538.6|23458.6|10
1732462630000|2024-11-24 15:37:10|23537.61|23457.61|23541.8|23461.8|23541.8|23461.8|23535.77|23455.77|10
1732462640000|2024-11-24 15:37:20|23543.4|23463.4|23536.13|23456.13|23545.96|23465.96|23536.13|23456.13|10
1732462650000|2024-11-24 15:37:30|23535.38|23455.38|23532.55|23452.55|23535.38|23455.38|23530.18|23450.18|10
1732462660000|2024-11-24 15:37:40|23532.93|23452.93|23525.94|23445.94|23533.45|23453.45|23525.4|23445.4|10
1732462670000|2024-11-24 15:37:50|23524.11|23444.11|23520.83|23440.83|23524.11|23444.11|23520.09|23440.09|10
1732462680000|2024-11-24 15:38:00|23520.85|23440.85|23521.17|23441.17|23522.27|23442.27|23520.3|23440.3|10
1732462690000|2024-11-24 15:38:10|23522.64|23442.64|23521.92|23441.92|23524.82|23444.82|23521.92|23441.92|10
1732462700000|2024-11-24 15:38:20|23521.75|23441.75|23522.59|23442.59|23525.33|23445.33|23521.75|23441.75|10
1732462710000|2024-11-24 15:38:30|23523|23443|23520.17|23440.17|23523.3|23443.3|23519.5|23439.5|10
1732462720000|2024-11-24 15:38:40|23517.01|23437.01|23507.16|23427.16|23517.01|23437.01|23506.66|23426.66|10
1732462730000|2024-11-24 15:38:50|23505.93|23425.93|23516.99|23436.99|23516.99|23436.99|23505.93|23425.93|10
1732462740000|2024-11-24 15:39:00|23517.44|23437.44|23538.28|23458.28|23538.28|23458.28|23517.44|23437.44|10
1732462750000|2024-11-24 15:39:10|23539.27|23459.27|23544.38|23464.38|23544.42|23464.42|23539.27|23459.27|10
1732462760000|2024-11-24 15:39:20|23544.17|23464.17|23547.82|23467.82|23547.82|23467.82|23543.23|23463.23|10
1732462770000|2024-11-24 15:39:30|23546.31|23466.31|23550.67|23470.67|23550.67|23470.67|23546.31|23466.31|10
1732462780000|2024-11-24 15:39:40|23550.2|23470.2|23554.57|23474.57|23554.57|23474.57|23550.2|23470.2|10
1732462790000|2024-11-24 15:39:50|23555.14|23475.14|23557.04|23477.04|23557.04|23477.04|23555.14|23475.14|10
1732462800000|2024-11-24 15:40:00|23556.58|23476.58|23544.26|23464.26|23556.58|23476.58|23544.26|23464.26|10
1732462810000|2024-11-24 15:40:10|23545.6|23465.6|23544.27|23464.27|23546.83|23466.83|23544.27|23464.27|10
1732462820000|2024-11-24 15:40:20|23543.18|23463.18|23548.11|23468.11|23548.11|23468.11|23543.18|23463.18|10
1732462830000|2024-11-24 15:40:30|23548.82|23468.82|23543.11|23463.11|23548.82|23468.82|23543.11|23463.11|10
1732462840000|2024-11-24 15:40:40|23544.32|23464.32|23539.27|23459.27|23546.15|23466.15|23539.27|23459.27|10
1732462850000|2024-11-24 15:40:50|23537.75|23457.75|23534.43|23454.43|23537.75|23457.75|23532.12|23452.12|10
1732462860000|2024-11-24 15:41:00|23533.19|23453.19|23539.92|23459.92|23539.92|23459.92|23529.89|23449.89|10
1732462870000|2024-11-24 15:41:10|23544.08|23464.08|23558.22|23478.22|23558.22|23478.22|23544.08|23464.08|10
1732462880000|2024-11-24 15:41:20|23558.95|23478.95|23561.63|23481.63|23564.82|23484.82|23558.95|23478.95|10
1732462890000|2024-11-24 15:41:30|23566.77|23486.77|23569.61|23489.61|23570.44|23490.44|23566.77|23486.77|10
1732462900000|2024-11-24 15:41:40|23569.16|23489.16|23574.05|23494.05|23575.71|23495.71|23569.16|23489.16|10
1732462910000|2024-11-24 15:41:50|23571.99|23491.99|23573.56|23493.56|23575.2|23495.2|23571.99|23491.99|10
1732462920000|2024-11-24 15:42:00|23575.71|23495.71|23581.54|23501.54|23581.54|23501.54|23574.14|23494.14|10
1732462930000|2024-11-24 15:42:10|23584.94|23504.94|23583.44|23503.44|23587.97|23507.97|23583.44|23503.44|10
1732462940000|2024-11-24 15:42:20|23582.63|23502.63|23569.34|23489.34|23583.62|23503.62|23569.34|23489.34|10
1732462950000|2024-11-24 15:42:30|23568.67|23488.67|23569.14|23489.14|23569.29|23489.29|23563.59|23483.59|10
1732462960000|2024-11-24 15:42:40|23567.67|23487.67|23571.14|23491.14|23571.14|23491.14|23567.09|23487.09|10
1732462970000|2024-11-24 15:42:50|23569.82|23489.82|23568.23|23488.23|23569.82|23489.82|23566.42|23486.42|10
1732462980000|2024-11-24 15:43:00|23568.66|23488.66|23580.78|23500.78|23580.78|23500.78|23568.66|23488.66|10
1732462990000|2024-11-24 15:43:10|23582.67|23502.67|23585.49|23505.49|23585.72|23505.72|23582.67|23502.67|10
1732463000000|2024-11-24 15:43:20|23586.33|23506.33|23595.94|23515.94|23595.94|23515.94|23582.35|23502.35|10
1732463010000|2024-11-24 15:43:30|23597.82|23517.82|23608.72|23528.72|23608.72|23528.72|23597.82|23517.82|10
1732463020000|2024-11-24 15:43:40|23608.8|23528.8|23612.93|23532.93|23612.93|23532.93|23608.8|23528.8|10
1732463030000|2024-11-24 15:43:50|23612.49|23532.49|23611.78|23531.78|23612.84|23532.84|23611.42|23531.42|10
1732463040000|2024-11-24 15:44:00|23610.75|23530.75|23608.73|23528.73|23610.76|23530.76|23607.7|23527.7|10
1732463050000|2024-11-24 15:44:10|23608.24|23528.24|23608.93|23528.93|23608.93|23528.93|23606.18|23526.18|9
1732463060000|2024-11-24 15:44:20|23609.93|23529.93|23617.31|23537.31|23617.31|23537.31|23609.93|23529.93|10
1732463070000|2024-11-24 15:44:30|23617.96|23537.96|23623.83|23543.83|23623.83|23543.83|23617.96|23537.96|10
1732463080000|2024-11-24 15:44:40|23624.29|23544.29|23628.76|23548.76|23628.76|23548.76|23624.09|23544.09|9
1732463090000|2024-11-24 15:44:50|23632.12|23552.12|23628.59|23548.59|23632.12|23552.12|23626.64|23546.64|10
1732463100000|2024-11-24 15:45:00|23628.55|23548.55|23620.42|23540.42|23628.55|23548.55|23620.42|23540.42|10
1732463110000|2024-11-24 15:45:10|23606.9|23526.9|23601.26|23521.26|23608.6|23528.6|23601.26|23521.26|10
1732463120000|2024-11-24 15:45:20|23600|23520|23599.21|23519.21|23603.21|23523.21|23599.21|23519.21|10
1732463130000|2024-11-24 15:45:30|23599.37|23519.37|23588.26|23508.26|23599.37|23519.37|23588.26|23508.26|10
1732463140000|2024-11-24 15:45:40|23587.26|23507.26|23573.42|23493.42|23587.26|23507.26|23573.42|23493.42|10
1732463150000|2024-11-24 15:45:50|23572.54|23492.54|23566.45|23486.45|23572.54|23492.54|23566.45|23486.45|10
1732463160000|2024-11-24 15:46:00|23564.91|23484.91|23561.48|23481.48|23565.15|23485.15|23561.23|23481.23|10
1732463170000|2024-11-24 15:46:10|23560.3|23480.3|23567.39|23487.39|23567.39|23487.39|23559.6|23479.6|10
1732463180000|2024-11-24 15:46:20|23567.37|23487.37|23579.85|23499.85|23581.06|23501.06|23567.37|23487.37|10
1732463190000|2024-11-24 15:46:30|23579.86|23499.86|23579.26|23499.26|23580.29|23500.29|23575.05|23495.05|10
1732463200000|2024-11-24 15:46:40|23580.39|23500.39|23581.1|23501.1|23581.55|23501.55|23580.19|23500.19|9
1732463210000|2024-11-24 15:46:50|23580.69|23500.69|23582.63|23502.63|23582.63|23502.63|23578.92|23498.92|10
1732463220000|2024-11-24 15:47:00|23583.62|23503.62|23573.34|23493.34|23583.62|23503.62|23573.34|23493.34|10
1732463230000|2024-11-24 15:47:10|23572.14|23492.14|23571.65|23491.65|23572.46|23492.46|23570.86|23490.86|10
1732463240000|2024-11-24 15:47:20|23570.9|23490.9|23561.96|23481.96|23571.02|23491.02|23561.96|23481.96|10
1732463250000|2024-11-24 15:47:30|23561.62|23481.62|23564.76|23484.76|23565.28|23485.28|23560.24|23480.24|10
1732463260000|2024-11-24 15:47:40|23565.5|23485.5|23579.42|23499.42|23579.42|23499.42|23564.14|23484.14|10
1732463270000|2024-11-24 15:47:50|23580.04|23500.04|23582.13|23502.13|23582.67|23502.67|23579.22|23499.22|10
1732463280000|2024-11-24 15:48:00|23583.38|23503.38|23587.59|23507.59|23587.64|23507.64|23582.93|23502.93|10
1732463290000|2024-11-24 15:48:10|23588.15|23508.15|23592.12|23512.12|23592.3|23512.3|23583.09|23503.09|10
1732463300000|2024-11-24 15:48:20|23591.91|23511.91|23590.34|23510.34|23594.21|23514.21|23590.34|23510.34|10
1732463310000|2024-11-24 15:48:30|23589.93|23509.93|23593.63|23513.63|23594.67|23514.67|23589.93|23509.93|10
1732463320000|2024-11-24 15:48:40|23593.84|23513.84|23593.78|23513.78|23594.5|23514.5|23593.64|23513.64|10
1732463330000|2024-11-24 15:48:50|23593.29|23513.29|23590.32|23510.32|23593.29|23513.29|23590.21|23510.21|10
1732463340000|2024-11-24 15:49:00|23590.66|23510.66|23591.05|23511.05|23591.05|23511.05|23589.39|23509.39|10
1732463350000|2024-11-24 15:49:10|23591.32|23511.32|23588.11|23508.11|23593.33|23513.33|23588.11|23508.11|10
1732463360000|2024-11-24 15:49:20|23588.49|23508.49|23587.98|23507.98|23588.72|23508.72|23587.8|23507.8|10
1732463370000|2024-11-24 15:49:30|23587.3|23507.3|23576.4|23496.4|23587.3|23507.3|23576.4|23496.4|10
1732463380000|2024-11-24 15:49:40|23575.11|23495.11|23570.92|23490.92|23575.11|23495.11|23570.8|23490.8|10
1732463390000|2024-11-24 15:49:50|23568.54|23488.54|23566.26|23486.26|23568.68|23488.68|23563.11|23483.11|10
1732463400000|2024-11-24 15:50:00|23567.27|23487.27|23575.34|23495.34|23575.34|23495.34|23567.27|23487.27|10
1732463410000|2024-11-24 15:50:10|23575.45|23495.45|23576.65|23496.65|23577|23497|23575.16|23495.16|10
1732463420000|2024-11-24 15:50:20|23580.69|23500.69|23586.05|23506.05|23586.05|23506.05|23580.69|23500.69|10
1732463430000|2024-11-24 15:50:30|23585.62|23505.62|23591.01|23511.01|23591.01|23511.01|23585.62|23505.62|10
1732463440000|2024-11-24 15:50:40|23590.54|23510.54|23583.5|23503.5|23590.54|23510.54|23583.13|23503.13|10
1732463450000|2024-11-24 15:50:50|23581.63|23501.63|23577.98|23497.98|23581.63|23501.63|23577.98|23497.98|10
1732463460000|2024-11-24 15:51:00|23577.57|23497.57|23577.69|23497.69|23578.39|23498.39|23575.29|23495.29|10
1732463470000|2024-11-24 15:51:10|23573.95|23493.95|23570.85|23490.85|23575.1|23495.1|23570.85|23490.85|10
1732463480000|2024-11-24 15:51:20|23569.98|23489.98|23556.34|23476.34|23569.98|23489.98|23556.34|23476.34|10
1732463490000|2024-11-24 15:51:30|23555.32|23475.32|23552.27|23472.27|23555.65|23475.65|23552.27|23472.27|10
1732463500000|2024-11-24 15:51:40|23552.81|23472.81|23546.82|23466.82|23552.99|23472.99|23545.88|23465.88|10
1732463510000|2024-11-24 15:51:50|23546.97|23466.97|23542.83|23462.83|23546.97|23466.97|23542.83|23462.83|10
1732463520000|2024-11-24 15:52:00|23542.46|23462.46|23545.77|23465.77|23545.77|23465.77|23541.64|23461.64|10
1732463530000|2024-11-24 15:52:10|23547.24|23467.24|23544.15|23464.15|23548.49|23468.49|23544.15|23464.15|10
1732463540000|2024-11-24 15:52:20|23542.93|23462.93|23525.93|23445.93|23542.93|23462.93|23525.93|23445.93|10
1732463550000|2024-11-24 15:52:30|23519.33|23439.33|23515.45|23435.45|23519.33|23439.33|23515.1|23435.1|10
1732463560000|2024-11-24 15:52:40|23515.82|23435.82|23515.3|23435.3|23516.64|23436.64|23515.3|23435.3|10
1732463570000|2024-11-24 15:52:50|23514.25|23434.25|23515.01|23435.01|23515.01|23435.01|23513.2|23433.2|9
1732463580000|2024-11-24 15:53:00|23515.37|23435.37|23518.8|23438.8|23521.71|23441.71|23515.37|23435.37|10
1732463590000|2024-11-24 15:53:10|23514.34|23434.34|23510.67|23430.67|23514.34|23434.34|23510.67|23430.67|10
1732463600000|2024-11-24 15:53:20|23510.78|23430.78|23516.62|23436.62|23516.62|23436.62|23510.78|23430.78|10
1732463610000|2024-11-24 15:53:30|23517.9|23437.9|23524.34|23444.34|23524.51|23444.51|23514.45|23434.45|10
1732463620000|2024-11-24 15:53:40|23523.18|23443.18|23513.32|23433.32|23523.18|23443.18|23513.32|23433.32|10
1732463630000|2024-11-24 15:53:50|23512.83|23432.83|23512.79|23432.79|23515.72|23435.72|23512.43|23432.43|10
1732463640000|2024-11-24 15:54:00|23512.93|23432.93|23502.5|23422.5|23512.93|23432.93|23502.5|23422.5|10
1732463650000|2024-11-24 15:54:10|23501.77|23421.77|23489.03|23409.03|23501.77|23421.77|23489.03|23409.03|10
1732463660000|2024-11-24 15:54:20|23486.55|23406.55|23485.01|23405.01|23487.57|23407.57|23482.48|23402.48|10
1732463670000|2024-11-24 15:54:30|23484.75|23404.75|23482.68|23402.68|23484.75|23404.75|23481.89|23401.89|10
1732463680000|2024-11-24 15:54:40|23482.1|23402.1|23481.61|23401.61|23483.5|23403.5|23481.61|23401.61|10
1732463690000|2024-11-24 15:54:50|23481.23|23401.23|23477.53|23397.53|23481.84|23401.84|23477.53|23397.53|10
1732463700000|2024-11-24 15:55:00|23477.7|23397.7|23481.16|23401.16|23481.16|23401.16|23476|23396|10
1732463710000|2024-11-24 15:55:10|23481.82|23401.82|23479.63|23399.63|23481.92|23401.92|23479.63|23399.63|9
1732463720000|2024-11-24 15:55:20|23479.09|23399.09|23477.32|23397.32|23479.09|23399.09|23476.61|23396.61|10
1732463730000|2024-11-24 15:55:30|23476.37|23396.37|23479.34|23399.34|23480.02|23400.02|23474.41|23394.41|10
1732463740000|2024-11-24 15:55:40|23479.33|23399.33|23473.2|23393.2|23479.44|23399.44|23473.2|23393.2|10
1732463750000|2024-11-24 15:55:50|23473.48|23393.48|23460.4|23380.4|23473.51|23393.51|23460.4|23380.4|10
1732463760000|2024-11-24 15:56:00|23458.83|23378.83|23475.07|23395.07|23475.07|23395.07|23458.83|23378.83|10
1732463770000|2024-11-24 15:56:10|23475.13|23395.13|23486.19|23406.19|23486.19|23406.19|23475.13|23395.13|10
1732463780000|2024-11-24 15:56:20|23486.92|23406.92|23494.29|23414.29|23494.29|23414.29|23486.92|23406.92|10
1732463790000|2024-11-24 15:56:30|23495.98|23415.98|23498.2|23418.2|23499.88|23419.88|23495.98|23415.98|10
1732463800000|2024-11-24 15:56:40|23496.33|23416.33|23488.57|23408.57|23496.33|23416.33|23488.57|23408.57|10
1732463810000|2024-11-24 15:56:50|23486.88|23406.88|23488.43|23408.43|23488.43|23408.43|23485.98|23405.98|10
1732463820000|2024-11-24 15:57:00|23489.68|23409.68|23490.8|23410.8|23493.84|23413.84|23489.68|23409.68|10
1732463830000|2024-11-24 15:57:10|23491.14|23411.14|23493.39|23413.39|23493.68|23413.68|23491.14|23411.14|10
1732463840000|2024-11-24 15:57:20|23493.17|23413.17|23487.01|23407.01|23493.17|23413.17|23487.01|23407.01|10
1732463850000|2024-11-24 15:57:30|23487.04|23407.04|23474.74|23394.74|23487.04|23407.04|23474.74|23394.74|10
1732463860000|2024-11-24 15:57:40|23473.52|23393.52|23466.51|23386.51|23474.17|23394.17|23466.51|23386.51|10
1732463870000|2024-11-24 15:57:50|23466.29|23386.29|23466.17|23386.17|23467.24|23387.24|23465.43|23385.43|10
1732463880000|2024-11-24 15:58:00|23466.47|23386.47|23468|23388|23469.31|23389.31|23466.24|23386.24|10
1732463890000|2024-11-24 15:58:10|23469.07|23389.07|23463.31|23383.31|23469.07|23389.07|23463.31|23383.31|10
1732463900000|2024-11-24 15:58:20|23462.84|23382.84|23461.4|23381.4|23463.83|23383.83|23461.4|23381.4|10
1732463910000|2024-11-24 15:58:30|23462.08|23382.08|23458.15|23378.15|23463.52|23383.52|23457.95|23377.95|10
1732463920000|2024-11-24 15:58:40|23455.58|23375.58|23449.08|23369.08|23455.58|23375.58|23449.01|23369.01|10
1732463930000|2024-11-24 15:58:50|23448.15|23368.15|23446.4|23366.4|23448.22|23368.22|23444.59|23364.59|10
1732463940000|2024-11-24 15:59:00|23446.01|23366.01|23453.72|23373.72|23456.96|23376.96|23446.01|23366.01|10
1732463950000|2024-11-24 15:59:10|23454.59|23374.59|23455.13|23375.13|23457.12|23377.12|23454.59|23374.59|10
1732463960000|2024-11-24 15:59:20|23452.5|23372.5|23452.18|23372.18|23453.19|23373.19|23451.03|23371.03|10
1732463970000|2024-11-24 15:59:30|23452.09|23372.09|23449.78|23369.78|23452.65|23372.65|23449.78|23369.78|10
1732463980000|2024-11-24 15:59:40|23448.22|23368.22|23444.75|23364.75|23448.22|23368.22|23443.28|23363.28|10
1732463990000|2024-11-24 15:59:50|23444.9|23364.9|23444.73|23364.73|23447|23367|23444.71|23364.71|10
1732464000000|2024-11-24 16:00:00|23444.99|23364.99|23440.99|23360.99|23444.99|23364.99|23439.48|23359.48|10
1732464010000|2024-11-24 16:00:10|23442.83|23362.83|23447.81|23367.81|23448.31|23368.31|23441.68|23361.68|10
1732464020000|2024-11-24 16:00:20|23447.44|23367.44|23440.05|23360.05|23447.44|23367.44|23440.05|23360.05|10
1732464030000|2024-11-24 16:00:30|23438.22|23358.22|23425.74|23345.74|23438.22|23358.22|23425.74|23345.74|10
1732464040000|2024-11-24 16:00:40|23424.76|23344.76|23415.3|23335.3|23424.76|23344.76|23415.3|23335.3|10
1732464050000|2024-11-24 16:00:50|23414.82|23334.82|23409.15|23329.15|23414.82|23334.82|23409.15|23329.15|10
1732464060000|2024-11-24 16:01:00|23410.55|23330.55|23399.98|23319.98|23411.38|23331.38|23399.56|23319.56|10
1732464070000|2024-11-24 16:01:10|23399.46|23319.46|23392.26|23312.26|23399.46|23319.46|23392.26|23312.26|10
1732464080000|2024-11-24 16:01:20|23390.31|23310.31|23388.03|23308.03|23390.31|23310.31|23386.23|23306.23|10
1732464090000|2024-11-24 16:01:30|23388|23308|23399.63|23319.63|23399.63|23319.63|23388|23308|10
1732464100000|2024-11-24 16:01:40|23400.45|23320.45|23413.11|23333.11|23413.11|23333.11|23400.45|23320.45|10
1732464110000|2024-11-24 16:01:50|23411.95|23331.95|23420.8|23340.8|23421.47|23341.47|23411.25|23331.25|10
1732464120000|2024-11-24 16:02:00|23420|23340|23411|23331|23420.01|23340.01|23411|23331|10
1732464130000|2024-11-24 16:02:10|23409.04|23329.04|23399.02|23319.02|23409.04|23329.04|23399.02|23319.02|10
1732464140000|2024-11-24 16:02:20|23400.56|23320.56|23407.25|23327.25|23407.25|23327.25|23399.76|23319.76|10
1732464150000|2024-11-24 16:02:30|23408.7|23328.7|23418.82|23338.82|23418.82|23338.82|23408.7|23328.7|10
1732464160000|2024-11-24 16:02:40|23419.26|23339.26|23419.6|23339.6|23422.52|23342.52|23417.94|23337.94|10
1732464170000|2024-11-24 16:02:50|23418.85|23338.85|23418.8|23338.8|23418.85|23338.85|23413.95|23333.95|10
1732464180000|2024-11-24 16:03:00|23419.56|23339.56|23423.82|23343.82|23423.87|23343.87|23417.87|23337.87|10
1732464190000|2024-11-24 16:03:10|23426.13|23346.13|23439.49|23359.49|23439.49|23359.49|23426.13|23346.13|10
1732464200000|2024-11-24 16:03:20|23440.2|23360.2|23449.12|23369.12|23449.35|23369.35|23440.2|23360.2|10
1732464210000|2024-11-24 16:03:30|23450.98|23370.98|23473.78|23393.78|23473.78|23393.78|23450.98|23370.98|10
1732464220000|2024-11-24 16:03:40|23476.97|23396.97|23487.52|23407.52|23487.52|23407.52|23476.97|23396.97|10
1732464230000|2024-11-24 16:03:50|23488|23408|23503.86|23423.86|23503.86|23423.86|23488|23408|10
1732464240000|2024-11-24 16:04:00|23503.62|23423.62|23510.12|23430.12|23510.12|23430.12|23502.99|23422.99|10
1732464250000|2024-11-24 16:04:10|23514.5|23434.5|23508.17|23428.17|23514.5|23434.5|23507.68|23427.68|10
1732464260000|2024-11-24 16:04:20|23509.42|23429.42|23524.77|23444.77|23524.77|23444.77|23509.42|23429.42|10
1732464270000|2024-11-24 16:04:30|23530.3|23450.3|23540.26|23460.26|23540.26|23460.26|23530.3|23450.3|10
1732464280000|2024-11-24 16:04:40|23541.84|23461.84|23554.24|23474.24|23554.24|23474.24|23541.44|23461.44|10
1732464290000|2024-11-24 16:04:50|23555.66|23475.66|23567.35|23487.35|23567.35|23487.35|23555.66|23475.66|10
1732464300000|2024-11-24 16:05:00|23568.72|23488.72|23572.53|23492.53|23573.28|23493.28|23568.72|23488.72|10
1732464310000|2024-11-24 16:05:10|23571.89|23491.89|23567.89|23487.89|23571.99|23491.99|23567.89|23487.89|10
1732464320000|2024-11-24 16:05:20|23568.03|23488.03|23567.62|23487.62|23568.03|23488.03|23565.94|23485.94|10
1732464330000|2024-11-24 16:05:30|23567.59|23487.59|23577.83|23497.83|23577.83|23497.83|23567.37|23487.37|10
1732464340000|2024-11-24 16:05:40|23578.62|23498.62|23584.15|23504.15|23584.61|23504.61|23578.62|23498.62|10
1732464350000|2024-11-24 16:05:50|23586.05|23506.05|23598.13|23518.13|23598.13|23518.13|23586.05|23506.05|10
1732464360000|2024-11-24 16:06:00|23599.16|23519.16|23598.1|23518.1|23599.16|23519.16|23595.35|23515.35|10
1732464370000|2024-11-24 16:06:10|23600.78|23520.78|23603.08|23523.08|23603.66|23523.66|23599.76|23519.76|10
1732464380000|2024-11-24 16:06:20|23603.35|23523.35|23605.47|23525.47|23605.47|23525.47|23601.77|23521.77|10
1732464390000|2024-11-24 16:06:30|23605.7|23525.7|23608.52|23528.52|23609.93|23529.93|23605.66|23525.66|10
1732464400000|2024-11-24 16:06:40|23608.29|23528.29|23614.17|23534.17|23614.17|23534.17|23606.85|23526.85|10
1732464410000|2024-11-24 16:06:50|23615.84|23535.84|23619.43|23539.43|23619.43|23539.43|23615.84|23535.84|10
1732464420000|2024-11-24 16:07:00|23619.93|23539.93|23647.67|23567.67|23647.67|23567.67|23619.93|23539.93|10
1732464430000|2024-11-24 16:07:10|23649.56|23569.56|23663.32|23583.32|23663.32|23583.32|23649.56|23569.56|10
1732464440000|2024-11-24 16:07:20|23666.24|23586.24|23681.75|23601.75|23683.09|23603.09|23666.24|23586.24|10
1732464450000|2024-11-24 16:07:30|23682.68|23602.68|23687.26|23607.26|23687.26|23607.26|23682.68|23602.68|10
1732464460000|2024-11-24 16:07:40|23689.12|23609.12|23691.65|23611.65|23694.19|23614.19|23689.12|23609.12|10
1732464470000|2024-11-24 16:07:50|23691.99|23611.99|23693.3|23613.3|23696.22|23616.22|23691.99|23611.99|10
1732464480000|2024-11-24 16:08:00|23692.27|23612.27|23689.66|23609.66|23692.27|23612.27|23687|23607|10
1732464490000|2024-11-24 16:08:10|23689.03|23609.03|23687.52|23607.52|23689.49|23609.49|23687.24|23607.24|10
1732464500000|2024-11-24 16:08:20|23688.09|23608.09|23687.08|23607.08|23688.76|23608.76|23685.61|23605.61|10
1732464510000|2024-11-24 16:08:30|23685.56|23605.56|23687.54|23607.54|23687.54|23607.54|23683.98|23603.98|10
1732464520000|2024-11-24 16:08:40|23690.62|23610.62|23686.69|23606.69|23692.19|23612.19|23686.22|23606.22|10
1732464530000|2024-11-24 16:08:50|23686.26|23606.26|23669.48|23589.48|23686.26|23606.26|23669.48|23589.48|10
1732464540000|2024-11-24 16:09:00|23669.02|23589.02|23656.13|23576.13|23669.02|23589.02|23656.13|23576.13|10
1732464550000|2024-11-24 16:09:10|23657.83|23577.83|23659.36|23579.36|23660.46|23580.46|23657.33|23577.33|10
1732464560000|2024-11-24 16:09:20|23660.4|23580.4|23655.64|23575.64|23661.07|23581.07|23654.57|23574.57|10
1732464570000|2024-11-24 16:09:30|23656.52|23576.52|23661.48|23581.48|23661.48|23581.48|23656.52|23576.52|10
1732464580000|2024-11-24 16:09:40|23660.46|23580.46|23668.74|23588.74|23668.74|23588.74|23660.46|23580.46|10
1732464590000|2024-11-24 16:09:50|23670.39|23590.39|23670.24|23590.24|23672.84|23592.84|23670.24|23590.24|10
1732464600000|2024-11-24 16:10:00|23669.95|23589.95|23664.92|23584.92|23670.1|23590.1|23664.92|23584.92|10
1732464610000|2024-11-24 16:10:10|23664.01|23584.01|23660.65|23580.65|23664.01|23584.01|23659.02|23579.02|10
1732464620000|2024-11-24 16:10:20|23663.42|23583.42|23661.42|23581.42|23663.42|23583.42|23660.82|23580.82|9
1732464630000|2024-11-24 16:10:30|23662.29|23582.29|23669.38|23589.38|23669.38|23589.38|23660.05|23580.05|10
1732464640000|2024-11-24 16:10:40|23667.8|23587.8|23668.86|23588.86|23669.8|23589.8|23667.29|23587.29|10
1732464650000|2024-11-24 16:10:50|23669.16|23589.16|23672.61|23592.61|23675.3|23595.3|23669.16|23589.16|10
1732464660000|2024-11-24 16:11:00|23668.37|23588.37|23660.35|23580.35|23668.37|23588.37|23660.35|23580.35|10
1732464670000|2024-11-24 16:11:10|23659.9|23579.9|23647.41|23567.41|23659.9|23579.9|23646.7|23566.7|10
1732464680000|2024-11-24 16:11:20|23646.33|23566.33|23646.95|23566.95|23649.18|23569.18|23646.33|23566.33|10
1732464690000|2024-11-24 16:11:30|23645.41|23565.41|23641.37|23561.37|23645.41|23565.41|23640.37|23560.37|10
1732464700000|2024-11-24 16:11:40|23640.81|23560.81|23634.02|23554.02|23640.81|23560.81|23634.02|23554.02|10
1732464710000|2024-11-24 16:11:50|23634.15|23554.15|23626.17|23546.17|23634.19|23554.19|23626.17|23546.17|10
1732464720000|2024-11-24 16:12:00|23625.82|23545.82|23622.46|23542.46|23625.89|23545.89|23622.37|23542.37|10
1732464730000|2024-11-24 16:12:10|23622.62|23542.62|23626.53|23546.53|23627.98|23547.98|23622.62|23542.62|10
1732464740000|2024-11-24 16:12:20|23630.05|23550.05|23635.46|23555.46|23635.46|23555.46|23630.05|23550.05|10
1732464750000|2024-11-24 16:12:30|23635.83|23555.83|23637.59|23557.59|23639.9|23559.9|23635.83|23555.83|10
1732464760000|2024-11-24 16:12:40|23638.47|23558.47|23636.74|23556.74|23639.07|23559.07|23636.44|23556.44|9
1732464770000|2024-11-24 16:12:50|23636.79|23556.79|23647.59|23567.59|23647.59|23567.59|23636.79|23556.79|10
1732464780000|2024-11-24 16:13:00|23648.02|23568.02|23664.58|23584.58|23664.97|23584.97|23648.02|23568.02|10
1732464790000|2024-11-24 16:13:10|23666.13|23586.13|23663.87|23583.87|23666.16|23586.16|23661.48|23581.48|10
1732464800000|2024-11-24 16:13:20|23664|23584|23674.41|23594.41|23674.41|23594.41|23664|23584|10
1732464810000|2024-11-24 16:13:30|23674.82|23594.82|23676.24|23596.24|23676.75|23596.75|23672.71|23592.71|10
1732464820000|2024-11-24 16:13:40|23676.76|23596.76|23680.56|23600.56|23681.64|23601.64|23676.76|23596.76|10
1732464830000|2024-11-24 16:13:50|23680.8|23600.8|23681.98|23601.98|23682.01|23602.01|23679.16|23599.16|10
1732464840000|2024-11-24 16:14:00|23682.46|23602.46|23681.02|23601.02|23683.4|23603.4|23680.69|23600.69|10
1732464850000|2024-11-24 16:14:10|23680.64|23600.64|23676.62|23596.62|23680.64|23600.64|23676.62|23596.62|9
1732464860000|2024-11-24 16:14:20|23676.52|23596.52|23674.54|23594.54|23677.34|23597.34|23674.54|23594.54|10
1732464870000|2024-11-24 16:14:30|23673.52|23593.52|23676.31|23596.31|23677.04|23597.04|23672.24|23592.24|10
1732464880000|2024-11-24 16:14:40|23676.62|23596.62|23676.15|23596.15|23676.69|23596.69|23673.82|23593.82|10
1732464890000|2024-11-24 16:14:50|23676.78|23596.78|23672.99|23592.99|23677.93|23597.93|23672.99|23592.99|10
1732464900000|2024-11-24 16:15:00|23673.49|23593.49|23679.21|23599.21|23679.21|23599.21|23671.08|23591.08|10
1732464910000|2024-11-24 16:15:10|23679.09|23599.09|23686.91|23606.91|23687.87|23607.87|23679.09|23599.09|10
1732464920000|2024-11-24 16:15:20|23687.1|23607.1|23686.83|23606.83|23687.32|23607.32|23686.35|23606.35|10
1732464930000|2024-11-24 16:15:30|23687.87|23607.87|23688.01|23608.01|23689.13|23609.13|23687.87|23607.87|10
1732464940000|2024-11-24 16:15:40|23687.12|23607.12|23670.25|23590.25|23687.12|23607.12|23670.25|23590.25|10
1732464950000|2024-11-24 16:15:50|23669.65|23589.65|23657.67|23577.67|23669.65|23589.65|23657.67|23577.67|10
1732464960000|2024-11-24 16:16:00|23655.78|23575.78|23645.3|23565.3|23655.78|23575.78|23645.26|23565.26|10
1732464970000|2024-11-24 16:16:10|23645.22|23565.22|23645.3|23565.3|23646.91|23566.91|23643.89|23563.89|10
1732464980000|2024-11-24 16:16:20|23643.42|23563.42|23635.31|23555.31|23643.42|23563.42|23635.31|23555.31|10
1732464990000|2024-11-24 16:16:30|23634.82|23554.82|23630.52|23550.52|23635.25|23555.25|23628.32|23548.32|10
1732465000000|2024-11-24 16:16:40|23630.88|23550.88|23636.67|23556.67|23636.67|23556.67|23630.25|23550.25|10
1732465010000|2024-11-24 16:16:50|23635.58|23555.58|23638.85|23558.85|23638.85|23558.85|23634.68|23554.68|10
1732465020000|2024-11-24 16:17:00|23640.52|23560.52|23653.96|23573.96|23653.96|23573.96|23640.52|23560.52|10
1732465030000|2024-11-24 16:17:10|23655.92|23575.92|23667.69|23587.69|23667.69|23587.69|23655.92|23575.92|10
1732465040000|2024-11-24 16:17:20|23669.7|23589.7|23679.17|23599.17|23682.35|23602.35|23669.7|23589.7|10
1732465050000|2024-11-24 16:17:30|23680.67|23600.67|23680.86|23600.86|23681.58|23601.58|23679.63|23599.63|10
1732465060000|2024-11-24 16:17:40|23680.27|23600.27|23680.44|23600.44|23681.88|23601.88|23679.71|23599.71|10
1732465070000|2024-11-24 16:17:50|23681.01|23601.01|23683.99|23603.99|23684.25|23604.25|23681.01|23601.01|9
1732465080000|2024-11-24 16:18:00|23685.59|23605.59|23694.92|23614.92|23694.92|23614.92|23685.59|23605.59|10
1732465090000|2024-11-24 16:18:10|23694.66|23614.66|23699.33|23619.33|23699.33|23619.33|23693.69|23613.69|10
1732465100000|2024-11-24 16:18:20|23701.14|23621.14|23700.18|23620.18|23702.85|23622.85|23700.18|23620.18|10
1732465110000|2024-11-24 16:18:30|23700.66|23620.66|23697.94|23617.94|23700.66|23620.66|23697.94|23617.94|10
1732465120000|2024-11-24 16:18:40|23697.32|23617.32|23706.92|23626.92|23706.92|23626.92|23697.21|23617.21|10
1732465130000|2024-11-24 16:18:50|23707.69|23627.69|23708.97|23628.97|23710.58|23630.58|23707.69|23627.69|10
1732465140000|2024-11-24 16:19:00|23707.96|23627.96|23718.29|23638.29|23718.29|23638.29|23707.96|23627.96|10
1732465150000|2024-11-24 16:19:10|23719.27|23639.27|23721.69|23641.69|23721.69|23641.69|23719.01|23639.01|10
1732465160000|2024-11-24 16:19:20|23722.12|23642.12|23717.43|23637.43|23723.52|23643.52|23717.43|23637.43|10
1732465170000|2024-11-24 16:19:30|23716.97|23636.97|23711.78|23631.78|23716.97|23636.97|23711.6|23631.6|10
1732465180000|2024-11-24 16:19:40|23711.77|23631.77|23706.84|23626.84|23711.95|23631.95|23706.84|23626.84|10
1732465190000|2024-11-24 16:19:50|23706.88|23626.88|23702.33|23622.33|23706.88|23626.88|23702.33|23622.33|10
1732465200000|2024-11-24 16:20:00|23702.37|23622.37|23700.61|23620.61|23703.41|23623.41|23699.8|23619.8|10
1732465210000|2024-11-24 16:20:10|23701.91|23621.91|23693.35|23613.35|23701.91|23621.91|23692.75|23612.75|10
1732465220000|2024-11-24 16:20:20|23692.92|23612.92|23690.1|23610.1|23692.92|23612.92|23690.1|23610.1|10
1732465230000|2024-11-24 16:20:30|23689.74|23609.74|23683.9|23603.9|23689.74|23609.74|23683.39|23603.39|10
1732465240000|2024-11-24 16:20:40|23683.81|23603.81|23669.69|23589.69|23684.45|23604.45|23669.69|23589.69|10
1732465250000|2024-11-24 16:20:50|23669.26|23589.26|23667.53|23587.53|23669.26|23589.26|23667.02|23587.02|10
1732465260000|2024-11-24 16:21:00|23668.03|23588.03|23660.1|23580.1|23668.03|23588.03|23660.1|23580.1|10
1732465270000|2024-11-24 16:21:10|23659.94|23579.94|23656.76|23576.76|23659.94|23579.94|23656.76|23576.76|9
1732465280000|2024-11-24 16:21:20|23656.04|23576.04|23654.94|23574.94|23656.24|23576.24|23652.35|23572.35|10
1732465290000|2024-11-24 16:21:30|23654.69|23574.69|23652.27|23572.27|23654.69|23574.69|23652.27|23572.27|10
1732465300000|2024-11-24 16:21:40|23651.18|23571.18|23641.81|23561.81|23651.18|23571.18|23641.81|23561.81|10
1732465310000|2024-11-24 16:21:50|23641.24|23561.24|23634.42|23554.42|23641.54|23561.54|23634.42|23554.42|10
1732465320000|2024-11-24 16:22:00|23633.78|23553.78|23642.51|23562.51|23642.51|23562.51|23632.56|23552.56|10
1732465330000|2024-11-24 16:22:10|23644.1|23564.1|23651.37|23571.37|23651.37|23571.37|23644.1|23564.1|10
1732465340000|2024-11-24 16:22:20|23651.98|23571.98|23645.47|23565.47|23651.98|23571.98|23645.47|23565.47|10
1732465350000|2024-11-24 16:22:30|23645.31|23565.31|23652.5|23572.5|23652.5|23572.5|23644.51|23564.51|10
1732465360000|2024-11-24 16:22:40|23650.8|23570.8|23654.83|23574.83|23655.36|23575.36|23650.8|23570.8|10
1732465370000|2024-11-24 16:22:50|23654.98|23574.98|23652.8|23572.8|23655.02|23575.02|23652.73|23572.73|10
1732465380000|2024-11-24 16:23:00|23652.95|23572.95|23639.9|23559.9|23655.31|23575.31|23639.9|23559.9|10
1732465390000|2024-11-24 16:23:10|23639.22|23559.22|23632.13|23552.13|23640.05|23560.05|23632.13|23552.13|10
1732465400000|2024-11-24 16:23:20|23632.29|23552.29|23644.53|23564.53|23644.53|23564.53|23632.29|23552.29|10
1732465410000|2024-11-24 16:23:30|23643.91|23563.91|23652.18|23572.18|23652.18|23572.18|23643.91|23563.91|10
1732465420000|2024-11-24 16:23:40|23655.49|23575.49|23658.36|23578.36|23658.44|23578.44|23655.49|23575.49|10
1732465430000|2024-11-24 16:23:50|23658.49|23578.49|23658.59|23578.59|23658.88|23578.88|23656.85|23576.85|10
1732465440000|2024-11-24 16:24:00|23658.57|23578.57|23650.28|23570.28|23659.75|23579.75|23650.28|23570.28|10
1732465450000|2024-11-24 16:24:10|23650.78|23570.78|23644.08|23564.08|23652.7|23572.7|23643.64|23563.64|10
1732465460000|2024-11-24 16:24:20|23643.56|23563.56|23645.41|23565.41|23645.41|23565.41|23642.83|23562.83|10
1732465470000|2024-11-24 16:24:30|23644.97|23564.97|23650.03|23570.03|23650.03|23570.03|23644.16|23564.16|10
1732465480000|2024-11-24 16:24:40|23651.24|23571.24|23652.45|23572.45|23652.45|23572.45|23649.29|23569.29|10
1732465490000|2024-11-24 16:24:50|23652.76|23572.76|23660.89|23580.89|23660.89|23580.89|23652.76|23572.76|10
1732465500000|2024-11-24 16:25:00|23661.44|23581.44|23667.78|23587.78|23667.78|23587.78|23661.44|23581.44|10
1732465510000|2024-11-24 16:25:10|23667.66|23587.66|23683.01|23603.01|23683.01|23603.01|23667.66|23587.66|10
1732465520000|2024-11-24 16:25:20|23683.42|23603.42|23680.18|23600.18|23683.81|23603.81|23680.18|23600.18|10
1732465530000|2024-11-24 16:25:30|23680.89|23600.89|23688.38|23608.38|23688.38|23608.38|23680.89|23600.89|10
1732465540000|2024-11-24 16:25:40|23688.44|23608.44|23690.55|23610.55|23690.55|23610.55|23688.44|23608.44|10
1732465550000|2024-11-24 16:25:50|23692.66|23612.66|23694.35|23614.35|23695.52|23615.52|23692.66|23612.66|10
1732465560000|2024-11-24 16:26:00|23695.09|23615.09|23692.15|23612.15|23695.33|23615.33|23691.26|23611.26|10
1732465570000|2024-11-24 16:26:10|23691.5|23611.5|23701.67|23621.67|23701.67|23621.67|23688.14|23608.14|10
1732465580000|2024-11-24 16:26:20|23701.54|23621.54|23708.75|23628.75|23708.75|23628.75|23701.54|23621.54|10
1732465590000|2024-11-24 16:26:30|23708.28|23628.28|23711.67|23631.67|23711.67|23631.67|23707.99|23627.99|10
1732465600000|2024-11-24 16:26:40|23711.38|23631.38|23719.54|23639.54|23719.58|23639.58|23711.38|23631.38|10
1732465610000|2024-11-24 16:26:50|23719.28|23639.28|23726.3|23646.3|23726.3|23646.3|23719.12|23639.12|10
1732465620000|2024-11-24 16:27:00|23725.76|23645.76|23723.63|23643.63|23725.76|23645.76|23722.45|23642.45|10
1732465630000|2024-11-24 16:27:10|23724.17|23644.17|23727.68|23647.68|23728|23648|23724.17|23644.17|10
1732465640000|2024-11-24 16:27:20|23727.66|23647.66|23724.05|23644.05|23727.77|23647.77|23723.2|23643.2|10
1732465650000|2024-11-24 16:27:30|23723.75|23643.75|23721.28|23641.28|23724.62|23644.62|23721.28|23641.28|10
1732465660000|2024-11-24 16:27:40|23721.3|23641.3|23720.81|23640.81|23721.3|23641.3|23719.27|23639.27|10
1732465670000|2024-11-24 16:27:50|23720.91|23640.91|23717.43|23637.43|23721.38|23641.38|23717.43|23637.43|10
1732465680000|2024-11-24 16:28:00|23715.88|23635.88|23717.79|23637.79|23718.32|23638.32|23715.88|23635.88|10
1732465690000|2024-11-24 16:28:10|23718.37|23638.37|23723.82|23643.82|23723.82|23643.82|23718.37|23638.37|10
1732465700000|2024-11-24 16:28:20|23723.21|23643.21|23725.53|23645.53|23726.14|23646.14|23723.21|23643.21|10
1732465710000|2024-11-24 16:28:30|23725.33|23645.33|23729.5|23649.5|23730.9|23650.9|23725.33|23645.33|10
1732465720000|2024-11-24 16:28:40|23728.8|23648.8|23728.02|23648.02|23729.46|23649.46|23727.3|23647.3|10
1732465730000|2024-11-24 16:28:50|23729.1|23649.1|23732.98|23652.98|23732.98|23652.98|23728.75|23648.75|10
1732465740000|2024-11-24 16:29:00|23734.57|23654.57|23730|23650|23735.37|23655.37|23730|23650|10
1732465750000|2024-11-24 16:29:10|23729.39|23649.39|23726.61|23646.61|23730.01|23650.01|23726.61|23646.61|10
1732465760000|2024-11-24 16:29:20|23727.81|23647.81|23734.24|23654.24|23735.83|23655.83|23727.81|23647.81|9
1732465770000|2024-11-24 16:29:30|23732.17|23652.17|23734.53|23654.53|23734.53|23654.53|23729.98|23649.98|10
1732465780000|2024-11-24 16:29:40|23734.39|23654.39|23741.01|23661.01|23741.01|23661.01|23734.16|23654.16|10
1732465790000|2024-11-24 16:29:50|23744.37|23664.37|23749.83|23669.83|23749.83|23669.83|23744.11|23664.11|10
1732465800000|2024-11-24 16:30:00|23751.86|23671.86|23753.6|23673.6|23754.32|23674.32|23749.65|23669.65|10
1732465810000|2024-11-24 16:30:10|23754.3|23674.3|23757.74|23677.74|23757.74|23677.74|23754.3|23674.3|10
1732465820000|2024-11-24 16:30:20|23758.07|23678.07|23749.08|23669.08|23758.07|23678.07|23748.86|23668.86|10
1732465830000|2024-11-24 16:30:30|23748.54|23668.54|23740.78|23660.78|23748.54|23668.54|23740.78|23660.78|10
1732465840000|2024-11-24 16:30:40|23740.44|23660.44|23742.93|23662.93|23743.99|23663.99|23739.66|23659.66|10
1732465850000|2024-11-24 16:30:50|23743.08|23663.08|23746.77|23666.77|23746.77|23666.77|23742.94|23662.94|10
1732465860000|2024-11-24 16:31:00|23748.56|23668.56|23743.45|23663.45|23748.91|23668.91|23743.45|23663.45|10
1732465870000|2024-11-24 16:31:10|23743.07|23663.07|23736.45|23656.45|23743.07|23663.07|23736.45|23656.45|10
1732465880000|2024-11-24 16:31:20|23736.04|23656.04|23731.51|23651.51|23736.04|23656.04|23730.57|23650.57|10
1732465890000|2024-11-24 16:31:30|23730.69|23650.69|23726.45|23646.45|23731.8|23651.8|23726.45|23646.45|10
1732465900000|2024-11-24 16:31:40|23724.35|23644.35|23718.26|23638.26|23724.35|23644.35|23717.65|23637.65|10
1732465910000|2024-11-24 16:31:50|23718.18|23638.18|23716.85|23636.85|23719.7|23639.7|23716.11|23636.11|10
1732465920000|2024-11-24 16:32:00|23717.12|23637.12|23717.6|23637.6|23719.95|23639.95|23717.1|23637.1|10
1732465930000|2024-11-24 16:32:10|23714.42|23634.42|23709.55|23629.55|23715.78|23635.78|23709.55|23629.55|10
1732465940000|2024-11-24 16:32:20|23709.1|23629.1|23703.09|23623.09|23709.1|23629.1|23703.09|23623.09|10
1732465950000|2024-11-24 16:32:30|23704.01|23624.01|23697.16|23617.16|23704.01|23624.01|23697.16|23617.16|9
1732465960000|2024-11-24 16:32:40|23696.2|23616.2|23697.25|23617.25|23697.25|23617.25|23695.07|23615.07|10
1732465970000|2024-11-24 16:32:50|23697.83|23617.83|23696.29|23616.29|23698.91|23618.91|23692.83|23612.83|10
1732465980000|2024-11-24 16:33:00|23696.79|23616.79|23699.76|23619.76|23700.38|23620.38|23696.19|23616.19|10
1732465990000|2024-11-24 16:33:10|23699.37|23619.37|23698.54|23618.54|23700.88|23620.88|23696.97|23616.97|10
1732466000000|2024-11-24 16:33:20|23698.61|23618.61|23710.12|23630.12|23712.36|23632.36|23698.48|23618.48|10
1732466010000|2024-11-24 16:33:30|23712.34|23632.34|23715.72|23635.72|23716.01|23636.01|23712.34|23632.34|10
1732466020000|2024-11-24 16:33:40|23715.75|23635.75|23713.56|23633.56|23715.75|23635.75|23713.56|23633.56|10
1732466030000|2024-11-24 16:33:50|23714.05|23634.05|23713.26|23633.26|23714.64|23634.64|23712.87|23632.87|10
1732466040000|2024-11-24 16:34:00|23712.99|23632.99|23719.68|23639.68|23719.68|23639.68|23712.85|23632.85|10
1732466050000|2024-11-24 16:34:10|23722.42|23642.42|23729.78|23649.78|23729.78|23649.78|23722.42|23642.42|10
1732466060000|2024-11-24 16:34:20|23730.05|23650.05|23738.91|23658.91|23738.91|23658.91|23730.05|23650.05|10
1732466070000|2024-11-24 16:34:30|23739.97|23659.97|23724.82|23644.82|23743.77|23663.77|23724.82|23644.82|10
1732466080000|2024-11-24 16:34:40|23724.34|23644.34|23724.49|23644.49|23724.88|23644.88|23723.38|23643.38|10
1732466090000|2024-11-24 16:34:50|23724.69|23644.69|23719.88|23639.88|23724.69|23644.69|23719.88|23639.88|10
1732466100000|2024-11-24 16:35:00|23719.5|23639.5|23705.06|23625.06|23719.5|23639.5|23705.06|23625.06|10
1732466110000|2024-11-24 16:35:10|23704.24|23624.24|23695.41|23615.41|23704.24|23624.24|23695.34|23615.34|10
1732466120000|2024-11-24 16:35:20|23698.58|23618.58|23699.58|23619.58|23703.36|23623.36|23698.58|23618.58|9
1732466130000|2024-11-24 16:35:30|23699.02|23619.02|23694.02|23614.02|23699.28|23619.28|23694.02|23614.02|10
1732466140000|2024-11-24 16:35:40|23694.04|23614.04|23687.71|23607.71|23694.04|23614.04|23687.32|23607.32|10
1732466150000|2024-11-24 16:35:50|23687.32|23607.32|23691.37|23611.37|23691.37|23611.37|23687.32|23607.32|10
1732466160000|2024-11-24 16:36:00|23691.99|23611.99|23691.38|23611.38|23691.99|23611.99|23687.65|23607.65|9
1732466170000|2024-11-24 16:36:10|23691.12|23611.12|23695.92|23615.92|23695.92|23615.92|23689.38|23609.38|10
1732466180000|2024-11-24 16:36:20|23697.16|23617.16|23699.38|23619.38|23699.99|23619.99|23697.16|23617.16|10
1732466190000|2024-11-24 16:36:30|23699.2|23619.2|23696.8|23616.8|23699.79|23619.79|23696.71|23616.71|10
1732466200000|2024-11-24 16:36:40|23697.1|23617.1|23702.92|23622.92|23702.92|23622.92|23697.1|23617.1|10
1732466210000|2024-11-24 16:36:50|23703.74|23623.74|23712.96|23632.96|23712.96|23632.96|23703.74|23623.74|10
1732466220000|2024-11-24 16:37:00|23717.03|23637.03|23713.44|23633.44|23717.93|23637.93|23713.44|23633.44|10
1732466230000|2024-11-24 16:37:10|23712.64|23632.64|23726.28|23646.28|23726.28|23646.28|23711.33|23631.33|10
1732466240000|2024-11-24 16:37:20|23726.68|23646.68|23725.68|23645.68|23728|23648|23725.35|23645.35|10
1732466250000|2024-11-24 16:37:30|23725.7|23645.7|23725.08|23645.08|23725.87|23645.87|23724.39|23644.39|10
1732466260000|2024-11-24 16:37:40|23724.55|23644.55|23729.59|23649.59|23729.59|23649.59|23722.84|23642.84|10
1732466270000|2024-11-24 16:37:50|23729.88|23649.88|23731.6|23651.6|23731.6|23651.6|23729.78|23649.78|10
1732466280000|2024-11-24 16:38:00|23731.4|23651.4|23731.13|23651.13|23732.2|23652.2|23729.16|23649.16|10
1732466290000|2024-11-24 16:38:10|23731.34|23651.34|23727.3|23647.3|23732.08|23652.08|23727.3|23647.3|10
1732466300000|2024-11-24 16:38:20|23728.09|23648.09|23721.31|23641.31|23728.09|23648.09|23721.31|23641.31|10
1732466310000|2024-11-24 16:38:30|23721.68|23641.68|23721.07|23641.07|23723.49|23643.49|23721.07|23641.07|10
1732466320000|2024-11-24 16:38:40|23721.36|23641.36|23722.57|23642.57|23722.57|23642.57|23718.35|23638.35|10
1732466330000|2024-11-24 16:38:50|23723.84|23643.84|23725.28|23645.28|23725.42|23645.42|23722.96|23642.96|10
1732466340000|2024-11-24 16:39:00|23724.98|23644.98|23731.74|23651.74|23731.74|23651.74|23724.98|23644.98|10
1732466350000|2024-11-24 16:39:10|23732.31|23652.31|23737.57|23657.57|23737.99|23657.99|23732.31|23652.31|10
1732466360000|2024-11-24 16:39:20|23737.09|23657.09|23741.69|23661.69|23741.69|23661.69|23736.73|23656.73|10
1732466370000|2024-11-24 16:39:30|23741.16|23661.16|23751.16|23671.16|23751.16|23671.16|23741.16|23661.16|10
1732466380000|2024-11-24 16:39:40|23752.44|23672.44|23748.45|23668.45|23754.31|23674.31|23748.45|23668.45|10
1732466390000|2024-11-24 16:39:50|23747.14|23667.14|23741.64|23661.64|23747.14|23667.14|23741.56|23661.56|10
1732466400000|2024-11-24 16:40:00|23741.67|23661.67|23737.52|23657.52|23741.85|23661.85|23736.93|23656.93|10
1732466410000|2024-11-24 16:40:10|23736.23|23656.23|23733.14|23653.14|23736.23|23656.23|23732.1|23652.1|10
1732466420000|2024-11-24 16:40:20|23735.71|23655.71|23739.92|23659.92|23739.92|23659.92|23735.37|23655.37|10
1732466430000|2024-11-24 16:40:30|23740.53|23660.53|23740.61|23660.61|23741.65|23661.65|23739.92|23659.92|10
1732466440000|2024-11-24 16:40:40|23740.95|23660.95|23734.38|23654.38|23740.95|23660.95|23734.38|23654.38|10
1732466450000|2024-11-24 16:40:50|23732.17|23652.17|23731.37|23651.37|23732.17|23652.17|23730.15|23650.15|10
1732466460000|2024-11-24 16:41:00|23731.28|23651.28|23732.04|23652.04|23732.31|23652.31|23730.97|23650.97|10
1732466470000|2024-11-24 16:41:10|23733.29|23653.29|23726.76|23646.76|23733.29|23653.29|23726.48|23646.48|10
1732466480000|2024-11-24 16:41:20|23727.14|23647.14|23719.81|23639.81|23727.3|23647.3|23719.19|23639.19|9
1732466490000|2024-11-24 16:41:30|23720.06|23640.06|23719.77|23639.77|23722.14|23642.14|23719.36|23639.36|10
1732466500000|2024-11-24 16:41:40|23721.62|23641.62|23722.93|23642.93|23723.17|23643.17|23721.15|23641.15|10
1732466510000|2024-11-24 16:41:50|23724.44|23644.44|23735.44|23655.44|23735.44|23655.44|23724.44|23644.44|10
1732466520000|2024-11-24 16:42:00|23735.69|23655.69|23739.57|23659.57|23739.57|23659.57|23735.69|23655.69|10
1732466530000|2024-11-24 16:42:10|23739.12|23659.12|23743.68|23663.68|23745.02|23665.02|23739.12|23659.12|10
1732466540000|2024-11-24 16:42:20|23743.92|23663.92|23742.17|23662.17|23745.6|23665.6|23742.17|23662.17|10
1732466550000|2024-11-24 16:42:30|23742.49|23662.49|23747.72|23667.72|23747.85|23667.85|23741.08|23661.08|10
1732466560000|2024-11-24 16:42:40|23747.98|23667.98|23744.01|23664.01|23747.98|23667.98|23742.62|23662.62|10
1732466570000|2024-11-24 16:42:50|23744.06|23664.06|23748.97|23668.97|23748.97|23668.97|23744.06|23664.06|10
1732466580000|2024-11-24 16:43:00|23749.26|23669.26|23748.04|23668.04|23749.26|23669.26|23746.79|23666.79|10
1732466590000|2024-11-24 16:43:10|23747.71|23667.71|23748.69|23668.69|23749.1|23669.1|23746.84|23666.84|10
1732466600000|2024-11-24 16:43:20|23749.23|23669.23|23754.4|23674.4|23754.63|23674.63|23749.23|23669.23|10
1732466610000|2024-11-24 16:43:30|23754.35|23674.35|23753.38|23673.38|23756.32|23676.32|23753.38|23673.38|10
1732466620000|2024-11-24 16:43:40|23754.12|23674.12|23756.02|23676.02|23756.06|23676.06|23754.12|23674.12|10
1732466630000|2024-11-24 16:43:50|23757.73|23677.73|23758.84|23678.84|23759.53|23679.53|23757|23677|9
1732466640000|2024-11-24 16:44:00|23758.58|23678.58|23753.23|23673.23|23758.58|23678.58|23753.23|23673.23|10
1732466650000|2024-11-24 16:44:10|23753.32|23673.32|23756.71|23676.71|23756.71|23676.71|23753.25|23673.25|10
1732466660000|2024-11-24 16:44:20|23756.61|23676.61|23764.84|23684.84|23764.84|23684.84|23756.41|23676.41|10
1732466670000|2024-11-24 16:44:30|23764.64|23684.64|23766.67|23686.67|23767.08|23687.08|23764.64|23684.64|10
1732466680000|2024-11-24 16:44:40|23767.09|23687.09|23773.35|23693.35|23773.95|23693.95|23767.09|23687.09|10
1732466690000|2024-11-24 16:44:50|23773.69|23693.69|23779.09|23699.09|23779.09|23699.09|23773.69|23693.69|10
1732466700000|2024-11-24 16:45:00|23780.03|23700.03|23781.4|23701.4|23781.4|23701.4|23778.49|23698.49|10
1732466710000|2024-11-24 16:45:10|23782.3|23702.3|23788.13|23708.13|23788.13|23708.13|23780.99|23700.99|10
1732466720000|2024-11-24 16:45:20|23790.41|23710.41|23794.44|23714.44|23795.74|23715.74|23790.41|23710.41|10
1732466730000|2024-11-24 16:45:30|23795.29|23715.29|23802.6|23722.6|23802.6|23722.6|23795.29|23715.29|10
1732466740000|2024-11-24 16:45:40|23802.73|23722.73|23806.24|23726.24|23806.24|23726.24|23802.73|23722.73|10
1732466750000|2024-11-24 16:45:50|23806.02|23726.02|23819.96|23739.96|23819.96|23739.96|23806.02|23726.02|10
1732466760000|2024-11-24 16:46:00|23822.18|23742.18|23824.41|23744.41|23824.41|23744.41|23821.18|23741.18|10
1732466770000|2024-11-24 16:46:10|23825.04|23745.04|23824.38|23744.38|23827.46|23747.46|23824.38|23744.38|10
1732466780000|2024-11-24 16:46:20|23823.87|23743.87|23828.9|23748.9|23830.62|23750.62|23823.87|23743.87|10
1732466790000|2024-11-24 16:46:30|23828.28|23748.28|23823.84|23743.84|23828.28|23748.28|23822.23|23742.23|10
1732466800000|2024-11-24 16:46:40|23825.92|23745.92|23823.32|23743.32|23827.93|23747.93|23823.32|23743.32|10
1732466810000|2024-11-24 16:46:50|23823.76|23743.76|23828.32|23748.32|23828.51|23748.51|23823.76|23743.76|10
1732466820000|2024-11-24 16:47:00|23827.82|23747.82|23833.26|23753.26|23833.26|23753.26|23827.45|23747.45|10
1732466830000|2024-11-24 16:47:10|23832.33|23752.33|23837.83|23757.83|23837.83|23757.83|23832.33|23752.33|10
1732466840000|2024-11-24 16:47:20|23837.78|23757.78|23838.06|23758.06|23838.7|23758.7|23837.78|23757.78|10
1732466850000|2024-11-24 16:47:30|23838.27|23758.27|23841.11|23761.11|23841.6|23761.6|23838.27|23758.27|10
1732466860000|2024-11-24 16:47:40|23840.56|23760.56|23843.67|23763.67|23843.67|23763.67|23840.56|23760.56|10
1732466870000|2024-11-24 16:47:50|23845.1|23765.1|23841.04|23761.04|23845.38|23765.38|23841.04|23761.04|10
1732466880000|2024-11-24 16:48:00|23840.57|23760.57|23844.28|23764.28|23844.28|23764.28|23840.44|23760.44|9
1732466890000|2024-11-24 16:48:10|23845.02|23765.02|23848.1|23768.1|23851.7|23771.7|23845.02|23765.02|10
1732466900000|2024-11-24 16:48:20|23848.11|23768.11|23851.17|23771.17|23851.53|23771.53|23847.43|23767.43|10
1732466910000|2024-11-24 16:48:30|23852.08|23772.08|23852.79|23772.79|23852.79|23772.79|23851.23|23771.23|10
1732466920000|2024-11-24 16:48:40|23853.24|23773.24|23850.26|23770.26|23853.24|23773.24|23850.26|23770.26|10
1732466930000|2024-11-24 16:48:50|23849|23769|23843.8|23763.8|23849|23769|23843.8|23763.8|10
1732466940000|2024-11-24 16:49:00|23841.87|23761.87|23836.98|23756.98|23841.87|23761.87|23834.89|23754.89|10
1732466950000|2024-11-24 16:49:10|23835.67|23755.67|23833.92|23753.92|23837.44|23757.44|23833.92|23753.92|10
1732466960000|2024-11-24 16:49:20|23835.55|23755.55|23837.77|23757.77|23837.77|23757.77|23835.55|23755.55|10
1732466970000|2024-11-24 16:49:30|23837.18|23757.18|23838.42|23758.42|23839.52|23759.52|23836.36|23756.36|10
1732466980000|2024-11-24 16:49:40|23838.43|23758.43|23833.28|23753.28|23839.16|23759.16|23832.3|23752.3|10
1732466990000|2024-11-24 16:49:50|23833.18|23753.18|23832.79|23752.79|23836.35|23756.35|23832.59|23752.59|10
1732467000000|2024-11-24 16:50:00|23833.81|23753.81|23821.31|23741.31|23833.81|23753.81|23821.31|23741.31|10
1732467010000|2024-11-24 16:50:10|23821.73|23741.73|23822.83|23742.83|23822.83|23742.83|23818.84|23738.84|10
1732467020000|2024-11-24 16:50:20|23823.29|23743.29|23816.18|23736.18|23823.78|23743.78|23816.18|23736.18|10
1732467030000|2024-11-24 16:50:30|23813.4|23733.4|23804.11|23724.11|23813.4|23733.4|23801.86|23721.86|10
1732467040000|2024-11-24 16:50:40|23805.72|23725.72|23819.26|23739.26|23819.26|23739.26|23805.72|23725.72|10
1732467050000|2024-11-24 16:50:50|23821.29|23741.29|23828.17|23748.17|23828.17|23748.17|23821.29|23741.29|10
1732467060000|2024-11-24 16:51:00|23829.07|23749.07|23827.42|23747.42|23829.92|23749.92|23825.78|23745.78|10
1732467070000|2024-11-24 16:51:10|23828.72|23748.72|23820.74|23740.74|23828.72|23748.72|23820.74|23740.74|9
1732467080000|2024-11-24 16:51:20|23818.23|23738.23|23819.68|23739.68|23820.75|23740.75|23818.23|23738.23|10
1732467090000|2024-11-24 16:51:30|23819.3|23739.3|23814.96|23734.96|23819.3|23739.3|23814.19|23734.19|10
1732467100000|2024-11-24 16:51:40|23815.03|23735.03|23810.22|23730.22|23815.03|23735.03|23808.8|23728.8|10
1732467110000|2024-11-24 16:51:50|23809.02|23729.02|23808.96|23728.96|23809.41|23729.41|23808.59|23728.59|10
1732467120000|2024-11-24 16:52:00|23807.25|23727.25|23815.21|23735.21|23817.53|23737.53|23804.54|23724.54|10
1732467130000|2024-11-24 16:52:10|23812.56|23732.56|23807.33|23727.33|23812.56|23732.56|23807.33|23727.33|10
1732467140000|2024-11-24 16:52:20|23808.41|23728.41|23806.49|23726.49|23808.41|23728.41|23804.58|23724.58|10
1732467150000|2024-11-24 16:52:30|23806.11|23726.11|23794|23714|23806.11|23726.11|23794|23714|9
1732467160000|2024-11-24 16:52:40|23794.24|23714.24|23794.17|23714.17|23795.53|23715.53|23793.78|23713.78|10
1732467170000|2024-11-24 16:52:50|23793.79|23713.79|23799.29|23719.29|23799.29|23719.29|23792.13|23712.13|10
1732467180000|2024-11-24 16:53:00|23799.61|23719.61|23793.72|23713.72|23799.61|23719.61|23793.72|23713.72|10
1732467190000|2024-11-24 16:53:10|23794.11|23714.11|23785.8|23705.8|23794.11|23714.11|23785.8|23705.8|10
1732467200000|2024-11-24 16:53:20|23786.8|23706.8|23792.08|23712.08|23792.08|23712.08|23786.8|23706.8|10
1732467210000|2024-11-24 16:53:30|23792.98|23712.98|23785.05|23705.05|23796.65|23716.65|23785.05|23705.05|10
1732467220000|2024-11-24 16:53:40|23785.17|23705.17|23785.45|23705.45|23787.19|23707.19|23785.17|23705.17|9
1732467230000|2024-11-24 16:53:50|23786|23706|23787.52|23707.52|23787.52|23707.52|23784.88|23704.88|10
1732467240000|2024-11-24 16:54:00|23789.12|23709.12|23792.44|23712.44|23792.6|23712.6|23788.59|23708.59|10
1732467250000|2024-11-24 16:54:10|23792.39|23712.39|23784.46|23704.46|23792.39|23712.39|23784.21|23704.21|10
1732467260000|2024-11-24 16:54:20|23784.95|23704.95|23783.75|23703.75|23785.19|23705.19|23783.56|23703.56|10
1732467270000|2024-11-24 16:54:30|23784.6|23704.6|23784.97|23704.97|23786.09|23706.09|23784.6|23704.6|10
1732467280000|2024-11-24 16:54:40|23784.25|23704.25|23783.77|23703.77|23785.15|23705.15|23783.75|23703.75|10
1732467290000|2024-11-24 16:54:50|23783.59|23703.59|23790.26|23710.26|23790.82|23710.82|23782.81|23702.81|10
1732467300000|2024-11-24 16:55:00|23790.3|23710.3|23790.67|23710.67|23791.46|23711.46|23790.3|23710.3|10
1732467310000|2024-11-24 16:55:10|23790.27|23710.27|23797.22|23717.22|23798.04|23718.04|23790.27|23710.27|10
1732467320000|2024-11-24 16:55:20|23797.02|23717.02|23794.31|23714.31|23797.07|23717.07|23794.18|23714.18|10
1732467330000|2024-11-24 16:55:30|23794.84|23714.84|23792.22|23712.22|23794.84|23714.84|23792.22|23712.22|9
1732467340000|2024-11-24 16:55:40|23790.6|23710.6|23771.1|23691.1|23790.6|23710.6|23771.1|23691.1|10
1732467350000|2024-11-24 16:55:50|23770.24|23690.24|23763.47|23683.47|23770.24|23690.24|23763.47|23683.47|10
1732467360000|2024-11-24 16:56:00|23761.35|23681.35|23756.4|23676.4|23761.35|23681.35|23756.4|23676.4|10
1732467370000|2024-11-24 16:56:10|23756.23|23676.23|23755.43|23675.43|23756.23|23676.23|23752.05|23672.05|10
1732467380000|2024-11-24 16:56:20|23756.13|23676.13|23761.81|23681.81|23761.84|23681.84|23755.21|23675.21|10
1732467390000|2024-11-24 16:56:30|23761.97|23681.97|23762.47|23682.47|23763.49|23683.49|23761.97|23681.97|10
1732467400000|2024-11-24 16:56:40|23762.36|23682.36|23762.87|23682.87|23762.87|23682.87|23760.95|23680.95|9
1732467410000|2024-11-24 16:56:50|23762.9|23682.9|23764.74|23684.74|23765.03|23685.03|23762.69|23682.69|10
1732467420000|2024-11-24 16:57:00|23764.69|23684.69|23761.53|23681.53|23764.69|23684.69|23761.31|23681.31|10
1732467430000|2024-11-24 16:57:10|23760.58|23680.58|23753.62|23673.62|23760.58|23680.58|23753.62|23673.62|10
1732467440000|2024-11-24 16:57:20|23753.44|23673.44|23750.44|23670.44|23754.22|23674.22|23750.44|23670.44|10
1732467450000|2024-11-24 16:57:30|23749.88|23669.88|23747.55|23667.55|23749.88|23669.88|23746.07|23666.07|10
1732467460000|2024-11-24 16:57:40|23747.22|23667.22|23748.39|23668.39|23749.49|23669.49|23747.22|23667.22|10
1732467470000|2024-11-24 16:57:50|23748.4|23668.4|23740|23660|23748.4|23668.4|23739.8|23659.8|10
1732467480000|2024-11-24 16:58:00|23739.89|23659.89|23742.11|23662.11|23742.11|23662.11|23738.21|23658.21|10
1732467490000|2024-11-24 16:58:10|23742.76|23662.76|23747.15|23667.15|23747.15|23667.15|23741.77|23661.77|10
1732467500000|2024-11-24 16:58:20|23747.95|23667.95|23749.45|23669.45|23751|23671|23747.95|23667.95|10
1732467510000|2024-11-24 16:58:30|23749.88|23669.88|23749.82|23669.82|23750.72|23670.72|23749.82|23669.82|10
1732467520000|2024-11-24 16:58:40|23749.21|23669.21|23746.06|23666.06|23749.21|23669.21|23745.44|23665.44|10
1732467530000|2024-11-24 16:58:50|23746.47|23666.47|23743.63|23663.63|23746.47|23666.47|23743.63|23663.63|10
1732467540000|2024-11-24 16:59:00|23743.28|23663.28|23742.35|23662.35|23744.23|23664.23|23742.35|23662.35|10
1732467550000|2024-11-24 16:59:10|23741.06|23661.06|23738.96|23658.96|23741.21|23661.21|23738.96|23658.96|10
1732467560000|2024-11-24 16:59:20|23738.86|23658.86|23736.96|23656.96|23739.42|23659.42|23736.82|23656.82|10
1732467570000|2024-11-24 16:59:30|23737.13|23657.13|23738.21|23658.21|23739.41|23659.41|23737.13|23657.13|10
1732467580000|2024-11-24 16:59:40|23737.85|23657.85|23737.87|23657.87|23738.77|23658.77|23737.84|23657.84|10
1732467590000|2024-11-24 16:59:50|23737.98|23657.98|23741.36|23661.36|23742.12|23662.12|23737.45|23657.45|10
1732467600000|2024-11-24 17:00:00|23740.94|23660.94|23734.93|23654.93|23740.94|23660.94|23734.4|23654.4|9
1732467610000|2024-11-24 17:00:10|23735.52|23655.52|23739.88|23659.88|23741.45|23661.45|23735.52|23655.52|10
1732467620000|2024-11-24 17:00:20|23738.66|23658.66|23732.26|23652.26|23738.66|23658.66|23732.09|23652.09|10
1732467630000|2024-11-24 17:00:30|23731.85|23651.85|23731.92|23651.92|23732.18|23652.18|23730.55|23650.55|10
1732467640000|2024-11-24 17:00:40|23732|23652|23731.4|23651.4|23732.39|23652.39|23731.37|23651.37|10
1732467650000|2024-11-24 17:00:50|23731.44|23651.44|23730.14|23650.14|23731.59|23651.59|23730.14|23650.14|9
1732467660000|2024-11-24 17:01:00|23729.3|23649.3|23722.91|23642.91|23729.32|23649.32|23722.51|23642.51|10
1732467670000|2024-11-24 17:01:10|23720.06|23640.06|23718.05|23638.05|23721.1|23641.1|23716.88|23636.88|10
1732467680000|2024-11-24 17:01:20|23718.21|23638.21|23704.79|23624.79|23718.21|23638.21|23704.79|23624.79|10
1732467690000|2024-11-24 17:01:30|23703.96|23623.96|23693.91|23613.91|23703.96|23623.96|23693.91|23613.91|10
1732467700000|2024-11-24 17:01:40|23687.56|23607.56|23677.62|23597.62|23687.56|23607.56|23677.62|23597.62|10
1732467710000|2024-11-24 17:01:50|23677.06|23597.06|23673.81|23593.81|23677.98|23597.98|23673.48|23593.48|10
1732467720000|2024-11-24 17:02:00|23675.5|23595.5|23680.27|23600.27|23680.27|23600.27|23674.58|23594.58|10
1732467730000|2024-11-24 17:02:10|23680.18|23600.18|23681.92|23601.92|23682.56|23602.56|23678.71|23598.71|10
1732467740000|2024-11-24 17:02:20|23680.11|23600.11|23674.83|23594.83|23680.11|23600.11|23674.83|23594.83|10
1732467750000|2024-11-24 17:02:30|23674.19|23594.19|23667.61|23587.61|23674.19|23594.19|23665.96|23585.96|10
1732467760000|2024-11-24 17:02:40|23668.46|23588.46|23668.69|23588.69|23669.49|23589.49|23668.1|23588.1|10
1732467770000|2024-11-24 17:02:50|23668.54|23588.54|23673.17|23593.17|23673.17|23593.17|23668.54|23588.54|10
1732467780000|2024-11-24 17:03:00|23673.66|23593.66|23675.75|23595.75|23675.75|23595.75|23673.49|23593.49|10
1732467790000|2024-11-24 17:03:10|23676.14|23596.14|23686.28|23606.28|23686.28|23606.28|23676.14|23596.14|10
1732467800000|2024-11-24 17:03:20|23686.11|23606.11|23689.76|23609.76|23689.76|23609.76|23685.45|23605.45|10
1732467810000|2024-11-24 17:03:30|23690.63|23610.63|23694.92|23614.92|23694.92|23614.92|23690.63|23610.63|10
1732467820000|2024-11-24 17:03:40|23695.16|23615.16|23697.13|23617.13|23697.13|23617.13|23694.88|23614.88|10
1732467830000|2024-11-24 17:03:50|23696.21|23616.21|23701.64|23621.64|23701.64|23621.64|23696.18|23616.18|9
1732467840000|2024-11-24 17:04:00|23702.06|23622.06|23699.16|23619.16|23702.6|23622.6|23699.16|23619.16|9
1732467850000|2024-11-24 17:04:10|23698.7|23618.7|23696.95|23616.95|23698.7|23618.7|23696.95|23616.95|10
1732467860000|2024-11-24 17:04:20|23697.03|23617.03|23695.26|23615.26|23697.56|23617.56|23695.23|23615.23|10
1732467870000|2024-11-24 17:04:30|23694.87|23614.87|23689.48|23609.48|23696.31|23616.31|23689.48|23609.48|10
1732467880000|2024-11-24 17:04:40|23687.73|23607.73|23685.59|23605.59|23687.73|23607.73|23685.59|23605.59|9
1732467890000|2024-11-24 17:04:50|23685.64|23605.64|23684.68|23604.68|23685.64|23605.64|23683.36|23603.36|10
1732467900000|2024-11-24 17:05:00|23686.51|23606.51|23685.41|23605.41|23689.89|23609.89|23685.41|23605.41|10
1732467910000|2024-11-24 17:05:10|23685.31|23605.31|23686.05|23606.05|23687.54|23607.54|23685.31|23605.31|10
1732467920000|2024-11-24 17:05:20|23686.06|23606.06|23693.34|23613.34|23694.39|23614.39|23685.96|23605.96|10
1732467930000|2024-11-24 17:05:30|23692.82|23612.82|23688.23|23608.23|23692.82|23612.82|23688.23|23608.23|10
1732467940000|2024-11-24 17:05:40|23687|23607|23684.26|23604.26|23687|23607|23684.26|23604.26|10
1732467950000|2024-11-24 17:05:50|23684.34|23604.34|23687.33|23607.33|23687.38|23607.38|23684.29|23604.29|10
1732467960000|2024-11-24 17:06:00|23687.68|23607.68|23691.65|23611.65|23691.65|23611.65|23687.63|23607.63|10
1732467970000|2024-11-24 17:06:10|23692.39|23612.39|23687.88|23607.88|23693.04|23613.04|23687.88|23607.88|10
1732467980000|2024-11-24 17:06:20|23687.1|23607.1|23674.38|23594.38|23687.1|23607.1|23674.38|23594.38|10
1732467990000|2024-11-24 17:06:30|23672.98|23592.98|23663.05|23583.05|23672.98|23592.98|23662.51|23582.51|10
1732468000000|2024-11-24 17:06:40|23660.07|23580.07|23657.69|23577.69|23660.07|23580.07|23657.12|23577.12|10
1732468010000|2024-11-24 17:06:50|23658.53|23578.53|23655.82|23575.82|23658.53|23578.53|23655.05|23575.05|9
1732468020000|2024-11-24 17:07:00|23657.12|23577.12|23659.37|23579.37|23661.21|23581.21|23657.12|23577.12|10
1732468030000|2024-11-24 17:07:10|23660.13|23580.13|23648.49|23568.49|23660.13|23580.13|23648.49|23568.49|10
1732468040000|2024-11-24 17:07:20|23647.79|23567.79|23638.86|23558.86|23647.79|23567.79|23638.86|23558.86|10
1732468050000|2024-11-24 17:07:30|23637.9|23557.9|23638.09|23558.09|23640.12|23560.12|23637.72|23557.72|10
1732468060000|2024-11-24 17:07:40|23636.79|23556.79|23629.02|23549.02|23636.79|23556.79|23629.02|23549.02|10
1732468070000|2024-11-24 17:07:50|23626.86|23546.86|23607.52|23527.52|23626.86|23546.86|23604.92|23524.92|10
1732468080000|2024-11-24 17:08:00|23604.68|23524.68|23596.8|23516.8|23604.68|23524.68|23596.72|23516.72|10
1732468090000|2024-11-24 17:08:10|23596.89|23516.89|23595.51|23515.51|23598.84|23518.84|23592.51|23512.51|10
1732468100000|2024-11-24 17:08:20|23595.8|23515.8|23597.17|23517.17|23598.53|23518.53|23595.8|23515.8|10
1732468110000|2024-11-24 17:08:30|23597.05|23517.05|23603.75|23523.75|23603.75|23523.75|23596.82|23516.82|10
1732468120000|2024-11-24 17:08:40|23603.89|23523.89|23609.07|23529.07|23609.07|23529.07|23603.89|23523.89|10
1732468130000|2024-11-24 17:08:50|23609.1|23529.1|23612.72|23532.72|23612.72|23532.72|23608.56|23528.56|10
1732468140000|2024-11-24 17:09:00|23613.66|23533.66|23628.71|23548.71|23628.71|23548.71|23613.66|23533.66|10
1732468150000|2024-11-24 17:09:10|23628.67|23548.67|23629.61|23549.61|23632.49|23552.49|23628.67|23548.67|10
1732468160000|2024-11-24 17:09:20|23629.43|23549.43|23623.7|23543.7|23630.05|23550.05|23623.7|23543.7|10
1732468170000|2024-11-24 17:09:30|23622.91|23542.91|23621.84|23541.84|23623.44|23543.44|23620.99|23540.99|10
1732468180000|2024-11-24 17:09:40|23622.46|23542.46|23621.53|23541.53|23623.86|23543.86|23621.16|23541.16|10
1732468190000|2024-11-24 17:09:50|23622.35|23542.35|23615.36|23535.36|23622.35|23542.35|23615.36|23535.36|9
1732468200000|2024-11-24 17:10:00|23614.7|23534.7|23610.89|23530.89|23615.15|23535.15|23610.89|23530.89|10
1732468210000|2024-11-24 17:10:10|23609.8|23529.8|23609.01|23529.01|23610.04|23530.04|23607.89|23527.89|10
1732468220000|2024-11-24 17:10:20|23608.91|23528.91|23606.77|23526.77|23609.36|23529.36|23606.77|23526.77|9
1732468230000|2024-11-24 17:10:30|23607.15|23527.15|23607.73|23527.73|23607.73|23527.73|23604.87|23524.87|10
1732468240000|2024-11-24 17:10:40|23607.85|23527.85|23603.96|23523.96|23608.55|23528.55|23603.96|23523.96|10
1732468250000|2024-11-24 17:10:50|23603.27|23523.27|23609.08|23529.08|23609.08|23529.08|23603.04|23523.04|9
1732468260000|2024-11-24 17:11:00|23610.55|23530.55|23610.22|23530.22|23611.99|23531.99|23609.26|23529.26|10
1732468270000|2024-11-24 17:11:10|23610.66|23530.66|23606.33|23526.33|23610.66|23530.66|23606.33|23526.33|10
1732468280000|2024-11-24 17:11:20|23606.07|23526.07|23606.87|23526.87|23607.62|23527.62|23605.68|23525.68|10
1732468290000|2024-11-24 17:11:30|23606.04|23526.04|23606.42|23526.42|23607.72|23527.72|23606.04|23526.04|10
1732468300000|2024-11-24 17:11:40|23605.77|23525.77|23598.89|23518.89|23605.77|23525.77|23598.89|23518.89|10
1732468310000|2024-11-24 17:11:50|23595.88|23515.88|23597.06|23517.06|23597.54|23517.54|23595.86|23515.86|10
1732468320000|2024-11-24 17:12:00|23596.63|23516.63|23596.58|23516.58|23597.64|23517.64|23596.16|23516.16|9
1732468330000|2024-11-24 17:12:10|23596.94|23516.94|23600.42|23520.42|23600.42|23520.42|23596.35|23516.35|9
1732468340000|2024-11-24 17:12:20|23598.45|23518.45|23594.87|23514.87|23599.19|23519.19|23594.85|23514.85|10
1732468350000|2024-11-24 17:12:30|23591.58|23511.58|23581.34|23501.34|23591.58|23511.58|23581.34|23501.34|10
1732468360000|2024-11-24 17:12:40|23580.23|23500.23|23576.17|23496.17|23580.23|23500.23|23574.9|23494.9|10
1732468370000|2024-11-24 17:12:50|23576.54|23496.54|23586.79|23506.79|23586.79|23506.79|23576.5|23496.5|10
1732468380000|2024-11-24 17:13:00|23587.58|23507.58|23601.32|23521.32|23601.32|23521.32|23587.58|23507.58|10
1732468390000|2024-11-24 17:13:10|23601.55|23521.55|23612.9|23532.9|23612.9|23532.9|23601.55|23521.55|10
1732468400000|2024-11-24 17:13:20|23613.36|23533.36|23610.88|23530.88|23613.73|23533.73|23609.49|23529.49|10
1732468410000|2024-11-24 17:13:30|23609.93|23529.93|23606.33|23526.33|23609.93|23529.93|23606.32|23526.32|10
1732468420000|2024-11-24 17:13:40|23606.25|23526.25|23580.93|23500.93|23606.25|23526.25|23580.93|23500.93|10
1732468430000|2024-11-24 17:13:50|23577.78|23497.78|23572.55|23492.55|23577.78|23497.78|23571.71|23491.71|10
1732468440000|2024-11-24 17:14:00|23571.96|23491.96|23574.3|23494.3|23574.3|23494.3|23571.06|23491.06|10
1732468450000|2024-11-24 17:14:10|23573.61|23493.61|23571.16|23491.16|23573.83|23493.83|23571.16|23491.16|10
1732468460000|2024-11-24 17:14:20|23569.61|23489.61|23576.11|23496.11|23576.11|23496.11|23568.78|23488.78|10
1732468470000|2024-11-24 17:14:30|23575.79|23495.79|23571.31|23491.31|23575.79|23495.79|23569.42|23489.42|10
1732468480000|2024-11-24 17:14:40|23570.17|23490.17|23569.36|23489.36|23578.8|23498.8|23569.36|23489.36|10
1732468490000|2024-11-24 17:14:50|23569.42|23489.42|23567.06|23487.06|23569.42|23489.42|23566.86|23486.86|10
1732468500000|2024-11-24 17:15:00|23567.89|23487.89|23564.63|23484.63|23569.97|23489.97|23564.63|23484.63|10
1732468510000|2024-11-24 17:15:10|23564.93|23484.93|23585.97|23505.97|23585.97|23505.97|23564.93|23484.93|10
1732468520000|2024-11-24 17:15:20|23586.67|23506.67|23589.88|23509.88|23593.26|23513.26|23586.67|23506.67|10
1732468530000|2024-11-24 17:15:30|23589.2|23509.2|23591.37|23511.37|23592.78|23512.78|23589.2|23509.2|10
1732468540000|2024-11-24 17:15:40|23591.12|23511.12|23576.93|23496.93|23591.12|23511.12|23576.92|23496.92|10
1732468550000|2024-11-24 17:15:50|23576.35|23496.35|23572.28|23492.28|23576.38|23496.38|23570.37|23490.37|10
1732468560000|2024-11-24 17:16:00|23572.83|23492.83|23582.12|23502.12|23582.12|23502.12|23571.6|23491.6|10
1732468570000|2024-11-24 17:16:10|23582.91|23502.91|23591.18|23511.18|23591.18|23511.18|23582.91|23502.91|10
1732468580000|2024-11-24 17:16:20|23593.49|23513.49|23599.12|23519.12|23599.12|23519.12|23593.49|23513.49|10
1732468590000|2024-11-24 17:16:30|23599.27|23519.27|23599.69|23519.69|23600.56|23520.56|23598.66|23518.66|10
1732468600000|2024-11-24 17:16:40|23598.75|23518.75|23590.45|23510.45|23598.75|23518.75|23590.45|23510.45|10
1732468610000|2024-11-24 17:16:50|23590.04|23510.04|23577.51|23497.51|23590.04|23510.04|23577.32|23497.32|10
1732468620000|2024-11-24 17:17:00|23577.11|23497.11|23583.51|23503.51|23584.95|23504.95|23576.93|23496.93|10
1732468630000|2024-11-24 17:17:10|23584.35|23504.35|23588.66|23508.66|23588.66|23508.66|23583.95|23503.95|10
1732468640000|2024-11-24 17:17:20|23591.65|23511.65|23593.75|23513.75|23593.75|23513.75|23589.18|23509.18|10
1732468650000|2024-11-24 17:17:30|23593.54|23513.54|23583.27|23503.27|23593.54|23513.54|23583.27|23503.27|10
1732468660000|2024-11-24 17:17:40|23583.45|23503.45|23574.67|23494.67|23583.45|23503.45|23573.8|23493.8|10
1732468670000|2024-11-24 17:17:50|23574.71|23494.71|23572.52|23492.52|23574.71|23494.71|23571.84|23491.84|10
1732468680000|2024-11-24 17:18:00|23572.18|23492.18|23572.03|23492.03|23574.78|23494.78|23571|23491|10
1732468690000|2024-11-24 17:18:10|23570.66|23490.66|23573.62|23493.62|23573.62|23493.62|23562.93|23482.93|10
1732468700000|2024-11-24 17:18:20|23575.26|23495.26|23583.32|23503.32|23583.57|23503.57|23574.66|23494.66|10
1732468710000|2024-11-24 17:18:30|23582.86|23502.86|23594.49|23514.49|23594.49|23514.49|23582.31|23502.31|10
1732468720000|2024-11-24 17:18:40|23596.65|23516.65|23581.45|23501.45|23597.02|23517.02|23581.45|23501.45|10
1732468730000|2024-11-24 17:18:50|23582.38|23502.38|23583.15|23503.15|23586.81|23506.81|23582.38|23502.38|10
1732468740000|2024-11-24 17:19:00|23596.74|23516.74|23597.01|23517.01|23598.79|23518.79|23596.48|23516.48|10
1732468750000|2024-11-24 17:19:10|23599.67|23519.67|23600.6|23520.6|23601.58|23521.58|23599.67|23519.67|9
1732468760000|2024-11-24 17:19:20|23601.1|23521.1|23604.4|23524.4|23605.4|23525.4|23601.1|23521.1|10
1732468770000|2024-11-24 17:19:30|23605.34|23525.34|23610.69|23530.69|23610.69|23530.69|23605.34|23525.34|10
1732468780000|2024-11-24 17:19:40|23612.97|23532.97|23615.38|23535.38|23615.38|23535.38|23612.57|23532.57|10
1732468790000|2024-11-24 17:19:50|23615.7|23535.7|23617.77|23537.77|23617.82|23537.82|23615.7|23535.7|10
1732468800000|2024-11-24 17:20:00|23617.26|23537.26|23606.1|23526.1|23618.02|23538.02|23606.1|23526.1|10
1732468810000|2024-11-24 17:20:10|23606|23526|23598.88|23518.88|23606.86|23526.86|23598.88|23518.88|10
1732468820000|2024-11-24 17:20:20|23598.26|23518.26|23601.11|23521.11|23601.11|23521.11|23595.38|23515.38|10
1732468830000|2024-11-24 17:20:30|23601.18|23521.18|23596.57|23516.57|23601.18|23521.18|23596.57|23516.57|10
1732468840000|2024-11-24 17:20:40|23595.8|23515.8|23592.92|23512.92|23595.8|23515.8|23592.92|23512.92|10
1732468850000|2024-11-24 17:20:50|23591.76|23511.76|23592.03|23512.03|23592.03|23512.03|23588.23|23508.23|10
1732468860000|2024-11-24 17:21:00|23592.23|23512.23|23597.41|23517.41|23597.41|23517.41|23592.23|23512.23|10
1732468870000|2024-11-24 17:21:10|23598.43|23518.43|23593.17|23513.17|23598.43|23518.43|23593.17|23513.17|10
1732468880000|2024-11-24 17:21:20|23591.68|23511.68|23589.35|23509.35|23591.68|23511.68|23589.35|23509.35|10
1732468890000|2024-11-24 17:21:30|23589.18|23509.18|23592.16|23512.16|23592.31|23512.31|23589.18|23509.18|10
1732468900000|2024-11-24 17:21:40|23588.76|23508.76|23589.79|23509.79|23589.79|23509.79|23586.49|23506.49|10
1732468910000|2024-11-24 17:21:50|23589.74|23509.74|23592.23|23512.23|23592.23|23512.23|23589.74|23509.74|9
1732468920000|2024-11-24 17:22:00|23593.67|23513.67|23602.08|23522.08|23602.08|23522.08|23593.19|23513.19|10
1732468930000|2024-11-24 17:22:10|23603.45|23523.45|23604.34|23524.34|23604.34|23524.34|23602.23|23522.23|10
1732468940000|2024-11-24 17:22:20|23605.03|23525.03|23614.59|23534.59|23614.59|23534.59|23605.03|23525.03|9
1732468950000|2024-11-24 17:22:30|23619.96|23539.96|23629.72|23549.72|23630.79|23550.79|23619.96|23539.96|10
1732468960000|2024-11-24 17:22:40|23628.84|23548.84|23630.36|23550.36|23631.12|23551.12|23628.65|23548.65|10
1732468970000|2024-11-24 17:22:50|23630.32|23550.32|23629.78|23549.78|23630.93|23550.93|23629.78|23549.78|10
1732468980000|2024-11-24 17:23:00|23630.56|23550.56|23628.68|23548.68|23630.7|23550.7|23628.68|23548.68|9
1732468990000|2024-11-24 17:23:10|23630.4|23550.4|23630.54|23550.54|23632.07|23552.07|23630.4|23550.4|10
1732469000000|2024-11-24 17:23:20|23630.84|23550.84|23626.96|23546.96|23630.84|23550.84|23626.93|23546.93|9
1732469010000|2024-11-24 17:23:30|23627.21|23547.21|23626.57|23546.57|23627.3|23547.3|23626.01|23546.01|10
1732469020000|2024-11-24 17:23:40|23626.32|23546.32|23630.28|23550.28|23630.51|23550.51|23625.85|23545.85|10
1732469030000|2024-11-24 17:23:50|23630.11|23550.11|23628.74|23548.74|23630.11|23550.11|23628.41|23548.41|10
1732469040000|2024-11-24 17:24:00|23628.47|23548.47|23624.61|23544.61|23628.47|23548.47|23624.61|23544.61|10
1732469050000|2024-11-24 17:24:10|23624|23544|23628.68|23548.68|23628.68|23548.68|23623.53|23543.53|10
1732469060000|2024-11-24 17:24:20|23629.15|23549.15|23619.33|23539.33|23629.15|23549.15|23619.33|23539.33|10
1732469070000|2024-11-24 17:24:30|23618.34|23538.34|23618.28|23538.28|23619.39|23539.39|23618.25|23538.25|10
1732469080000|2024-11-24 17:24:40|23618.62|23538.62|23614.6|23534.6|23618.62|23538.62|23614.6|23534.6|10
1732469090000|2024-11-24 17:24:50|23614.67|23534.67|23601.76|23521.76|23614.67|23534.67|23600.31|23520.31|9
1732469100000|2024-11-24 17:25:00|23602.04|23522.04|23607.45|23527.45|23607.45|23527.45|23602.04|23522.04|10
1732469110000|2024-11-24 17:25:10|23608.18|23528.18|23611.17|23531.17|23611.17|23531.17|23607.94|23527.94|10
1732469120000|2024-11-24 17:25:20|23610.8|23530.8|23598.76|23518.76|23610.8|23530.8|23598.76|23518.76|10
1732469130000|2024-11-24 17:25:30|23598.36|23518.36|23591.18|23511.18|23598.36|23518.36|23591.18|23511.18|10
1732469140000|2024-11-24 17:25:40|23591.6|23511.6|23596.37|23516.37|23596.37|23516.37|23591.6|23511.6|10
1732469150000|2024-11-24 17:25:50|23597.05|23517.05|23605.62|23525.62|23605.62|23525.62|23597.05|23517.05|10
1732469160000|2024-11-24 17:26:00|23605.78|23525.78|23602.83|23522.83|23605.78|23525.78|23602.83|23522.83|10
1732469170000|2024-11-24 17:26:10|23602.37|23522.37|23592.38|23512.38|23602.38|23522.38|23592.38|23512.38|10
1732469180000|2024-11-24 17:26:20|23592.29|23512.29|23596.77|23516.77|23597.07|23517.07|23591.02|23511.02|10
1732469190000|2024-11-24 17:26:30|23596.07|23516.07|23596.26|23516.26|23596.79|23516.79|23596.07|23516.07|9
1732469200000|2024-11-24 17:26:40|23595.87|23515.87|23594.47|23514.47|23597.49|23517.49|23593.92|23513.92|10
1732469210000|2024-11-24 17:26:50|23594.43|23514.43|23597.21|23517.21|23597.21|23517.21|23594.43|23514.43|10
1732469220000|2024-11-24 17:27:00|23597.19|23517.19|23597.03|23517.03|23597.26|23517.26|23596.03|23516.03|10
1732469230000|2024-11-24 17:27:10|23598.84|23518.84|23598.15|23518.15|23599.21|23519.21|23597.07|23517.07|10
1732469240000|2024-11-24 17:27:20|23596.46|23516.46|23591.29|23511.29|23596.46|23516.46|23591.15|23511.15|10
1732469250000|2024-11-24 17:27:30|23590.67|23510.67|23594.28|23514.28|23594.28|23514.28|23590.09|23510.09|9
1732469260000|2024-11-24 17:27:40|23594.2|23514.2|23598.86|23518.86|23599.02|23519.02|23594.2|23514.2|10
1732469270000|2024-11-24 17:27:50|23599.39|23519.39|23596.79|23516.79|23599.39|23519.39|23596.22|23516.22|10
1732469280000|2024-11-24 17:28:00|23595.94|23515.94|23593.97|23513.97|23595.94|23515.94|23593.97|23513.97|10
1732469290000|2024-11-24 17:28:10|23594.28|23514.28|23595|23515|23595.36|23515.36|23594.28|23514.28|10
1732469300000|2024-11-24 17:28:20|23595.35|23515.35|23598.91|23518.91|23598.91|23518.91|23595.35|23515.35|10
1732469310000|2024-11-24 17:28:30|23599.14|23519.14|23599.83|23519.83|23599.84|23519.84|23598.25|23518.25|10
1732469320000|2024-11-24 17:28:40|23599.07|23519.07|23599.38|23519.38|23599.53|23519.53|23596.47|23516.47|10
1732469330000|2024-11-24 17:28:50|23599.09|23519.09|23603.36|23523.36|23603.85|23523.85|23599.09|23519.09|9
1732469340000|2024-11-24 17:29:00|23603.72|23523.72|23603.58|23523.58|23603.81|23523.81|23603.12|23523.12|10
1732469350000|2024-11-24 17:29:10|23603.41|23523.41|23606.7|23526.7|23606.7|23526.7|23603.22|23523.22|10
1732469360000|2024-11-24 17:29:20|23607.12|23527.12|23613.88|23533.88|23613.93|23533.93|23607.12|23527.12|10
1732469370000|2024-11-24 17:29:30|23613.68|23533.68|23615.04|23535.04|23615.04|23535.04|23613.46|23533.46|10
1732469380000|2024-11-24 17:29:40|23615.81|23535.81|23617.36|23537.36|23617.46|23537.46|23615.81|23535.81|9
1732469390000|2024-11-24 17:29:50|23618.46|23538.46|23619.12|23539.12|23619.12|23539.12|23617.28|23537.28|10
1732469400000|2024-11-24 17:30:00|23620.43|23540.43|23630.13|23550.13|23630.13|23550.13|23620.43|23540.43|10
1732469410000|2024-11-24 17:30:10|23631.24|23551.24|23637.34|23557.34|23637.34|23557.34|23631.24|23551.24|10
1732469420000|2024-11-24 17:30:20|23637.69|23557.69|23639.68|23559.68|23639.68|23559.68|23637.39|23557.39|10
1732469430000|2024-11-24 17:30:30|23640.24|23560.24|23643.94|23563.94|23643.94|23563.94|23640.24|23560.24|10
1732469440000|2024-11-24 17:30:40|23643.74|23563.74|23651.97|23571.97|23651.97|23571.97|23643.74|23563.74|10
1732469450000|2024-11-24 17:30:50|23652.64|23572.64|23657.97|23577.97|23659.7|23579.7|23652.64|23572.64|10
1732469460000|2024-11-24 17:31:00|23657.54|23577.54|23653.46|23573.46|23658.52|23578.52|23652.99|23572.99|10
1732469470000|2024-11-24 17:31:10|23652.03|23572.03|23651.02|23571.02|23652.83|23572.83|23649.62|23569.62|10
1732469480000|2024-11-24 17:31:20|23650.78|23570.78|23644.5|23564.5|23650.78|23570.78|23644.5|23564.5|10
1732469490000|2024-11-24 17:31:30|23643.63|23563.63|23642.72|23562.72|23643.63|23563.63|23641.63|23561.63|10
1732469500000|2024-11-24 17:31:40|23642.28|23562.28|23637.82|23557.82|23642.28|23562.28|23637.82|23557.82|10
1732469510000|2024-11-24 17:31:50|23642.79|23562.79|23637.77|23557.77|23642.79|23562.79|23637.77|23557.77|10
1732469520000|2024-11-24 17:32:00|23637.62|23557.62|23629.93|23549.93|23637.62|23557.62|23629.02|23549.02|10
1732469530000|2024-11-24 17:32:10|23629.09|23549.09|23621.88|23541.88|23629.09|23549.09|23621.88|23541.88|10
1732469540000|2024-11-24 17:32:20|23620.84|23540.84|23602.41|23522.41|23620.84|23540.84|23602.41|23522.41|10
1732469550000|2024-11-24 17:32:30|23602.86|23522.86|23592.95|23512.95|23602.86|23522.86|23592.95|23512.95|10
1732469560000|2024-11-24 17:32:40|23591.18|23511.18|23596.98|23516.98|23596.98|23516.98|23591.18|23511.18|10
1732469570000|2024-11-24 17:32:50|23596.91|23516.91|23595.8|23515.8|23597.12|23517.12|23594.78|23514.78|10
1732469580000|2024-11-24 17:33:00|23596|23516|23602.02|23522.02|23602.02|23522.02|23595.92|23515.92|10
1732469590000|2024-11-24 17:33:10|23602.49|23522.49|23607.75|23527.75|23609.15|23529.15|23602.49|23522.49|10
1732469600000|2024-11-24 17:33:20|23607.65|23527.65|23606.51|23526.51|23607.65|23527.65|23604.83|23524.83|10
1732469610000|2024-11-24 17:33:30|23603.86|23523.86|23597.85|23517.85|23603.86|23523.86|23597.56|23517.56|10
1732469620000|2024-11-24 17:33:40|23597.55|23517.55|23593.15|23513.15|23598.43|23518.43|23593.15|23513.15|10
1732469630000|2024-11-24 17:33:50|23591.07|23511.07|23587.15|23507.15|23591.53|23511.53|23587.12|23507.12|10
1732469640000|2024-11-24 17:34:00|23587.43|23507.43|23590.82|23510.82|23590.82|23510.82|23585|23505|10
1732469650000|2024-11-24 17:34:10|23590.3|23510.3|23589.46|23509.46|23591.23|23511.23|23588.79|23508.79|9
1732469660000|2024-11-24 17:34:20|23589.25|23509.25|23595.45|23515.45|23595.53|23515.53|23589.23|23509.23|9
1732469670000|2024-11-24 17:34:30|23595.62|23515.62|23603.72|23523.72|23603.95|23523.95|23595.62|23515.62|10
1732469680000|2024-11-24 17:34:40|23605.5|23525.5|23616.71|23536.71|23616.71|23536.71|23605.5|23525.5|10
1732469690000|2024-11-24 17:34:50|23617.19|23537.19|23625.6|23545.6|23625.6|23545.6|23617.19|23537.19|10
1732469700000|2024-11-24 17:35:00|23626.26|23546.26|23642.43|23562.43|23644.09|23564.09|23626.26|23546.26|10
1732469710000|2024-11-24 17:35:10|23641.95|23561.95|23649.67|23569.67|23649.67|23569.67|23640.95|23560.95|10
1732469720000|2024-11-24 17:35:20|23650.41|23570.41|23650.9|23570.9|23651.91|23571.91|23650.18|23570.18|10
1732469730000|2024-11-24 17:35:30|23650.82|23570.82|23647.38|23567.38|23650.82|23570.82|23647.38|23567.38|10
1732469740000|2024-11-24 17:35:40|23645.48|23565.48|23649.07|23569.07|23649.07|23569.07|23643.11|23563.11|10
1732469750000|2024-11-24 17:35:50|23644.42|23564.42|23647.01|23567.01|23647.72|23567.72|23644.18|23564.18|10
1732469760000|2024-11-24 17:36:00|23646.7|23566.7|23648.55|23568.55|23649.38|23569.38|23646.7|23566.7|10
1732469770000|2024-11-24 17:36:10|23648.17|23568.17|23647.03|23567.03|23648.65|23568.65|23646.72|23566.72|10
1732469780000|2024-11-24 17:36:20|23646.99|23566.99|23647.95|23567.95|23647.95|23567.95|23646.26|23566.26|10
1732469790000|2024-11-24 17:36:30|23647.85|23567.85|23648.9|23568.9|23649.46|23569.46|23647.85|23567.85|10
1732469800000|2024-11-24 17:36:40|23649.11|23569.11|23646.71|23566.71|23649.93|23569.93|23646.46|23566.46|10
1732469810000|2024-11-24 17:36:50|23647.08|23567.08|23642.45|23562.45|23647.31|23567.31|23642.42|23562.42|10
1732469820000|2024-11-24 17:37:00|23642.86|23562.86|23647.49|23567.49|23647.52|23567.52|23642.39|23562.39|10
1732469830000|2024-11-24 17:37:10|23648.46|23568.46|23652.67|23572.67|23652.67|23572.67|23647.83|23567.83|10
1732469840000|2024-11-24 17:37:20|23652.96|23572.96|23653.26|23573.26|23654.12|23574.12|23649.29|23569.29|10
1732469850000|2024-11-24 17:37:30|23652.9|23572.9|23650.78|23570.78|23652.91|23572.91|23650.78|23570.78|9
1732469860000|2024-11-24 17:37:40|23649.85|23569.85|23649.92|23569.92|23650.6|23570.6|23649.31|23569.31|10
1732469870000|2024-11-24 17:37:50|23650.29|23570.29|23648.38|23568.38|23651.13|23571.13|23648.38|23568.38|10
1732469880000|2024-11-24 17:38:00|23647.45|23567.45|23646.4|23566.4|23649.38|23569.38|23646.4|23566.4|10
1732469890000|2024-11-24 17:38:10|23646.48|23566.48|23644.04|23564.04|23646.48|23566.48|23643.64|23563.64|10
1732469900000|2024-11-24 17:38:20|23642.94|23562.94|23639.21|23559.21|23642.94|23562.94|23638.87|23558.87|10
1732469910000|2024-11-24 17:38:30|23639.06|23559.06|23638.25|23558.25|23640.28|23560.28|23638.25|23558.25|10
1732469920000|2024-11-24 17:38:40|23637.68|23557.68|23634.04|23554.04|23637.68|23557.68|23633.6|23553.6|10
1732469930000|2024-11-24 17:38:50|23634.45|23554.45|23641.82|23561.82|23641.82|23561.82|23634.45|23554.45|10
1732469940000|2024-11-24 17:39:00|23640.68|23560.68|23650.51|23570.51|23650.51|23570.51|23640.09|23560.09|10
1732469950000|2024-11-24 17:39:10|23652.97|23572.97|23657.82|23577.82|23657.82|23577.82|23652.97|23572.97|10
1732469960000|2024-11-24 17:39:20|23657.26|23577.26|23660.44|23580.44|23660.44|23580.44|23657.2|23577.2|10
1732469970000|2024-11-24 17:39:30|23660.65|23580.65|23662.64|23582.64|23663.75|23583.75|23660.02|23580.02|10
1732469980000|2024-11-24 17:39:40|23661.19|23581.19|23655.46|23575.46|23661.19|23581.19|23655.41|23575.41|10
1732469990000|2024-11-24 17:39:50|23655.29|23575.29|23650.34|23570.34|23655.29|23575.29|23650.23|23570.23|10
1732470000000|2024-11-24 17:40:00|23649.74|23569.74|23645.31|23565.31|23649.74|23569.74|23645.31|23565.31|10
1732470010000|2024-11-24 17:40:10|23645.29|23565.29|23645.82|23565.82|23645.82|23565.82|23642.19|23562.19|10
1732470020000|2024-11-24 17:40:20|23647.25|23567.25|23649.49|23569.49|23650.06|23570.06|23646.8|23566.8|10
1732470030000|2024-11-24 17:40:30|23648.99|23568.99|23653.39|23573.39|23653.39|23573.39|23648.99|23568.99|10
1732470040000|2024-11-24 17:40:40|23654.38|23574.38|23655.44|23575.44|23655.87|23575.87|23653.39|23573.39|9
1732470050000|2024-11-24 17:40:50|23656.74|23576.74|23656.02|23576.02|23657.03|23577.03|23655.91|23575.91|10
1732470060000|2024-11-24 17:41:00|23656.45|23576.45|23657.07|23577.07|23657.74|23577.74|23656.45|23576.45|10
1732470070000|2024-11-24 17:41:10|23656.78|23576.78|23650.21|23570.21|23656.78|23576.78|23650.21|23570.21|10
1732470080000|2024-11-24 17:41:20|23650.05|23570.05|23651.25|23571.25|23651.25|23571.25|23649.63|23569.63|10
1732470090000|2024-11-24 17:41:30|23651.43|23571.43|23649.48|23569.48|23651.51|23571.51|23649.48|23569.48|10
1732470100000|2024-11-24 17:41:40|23649.27|23569.27|23646.24|23566.24|23649.27|23569.27|23646.19|23566.19|10
1732470110000|2024-11-24 17:41:50|23645.85|23565.85|23646.47|23566.47|23646.49|23566.49|23643.54|23563.54|10
1732470120000|2024-11-24 17:42:00|23646.55|23566.55|23644.73|23564.73|23647.24|23567.24|23644.73|23564.73|10
1732470130000|2024-11-24 17:42:10|23644.99|23564.99|23643.95|23563.95|23644.99|23564.99|23643.75|23563.75|10
1732470140000|2024-11-24 17:42:20|23644.36|23564.36|23642.11|23562.11|23644.36|23564.36|23642.11|23562.11|10
1732470150000|2024-11-24 17:42:30|23643.05|23563.05|23648.84|23568.84|23648.84|23568.84|23643.05|23563.05|9
1732470160000|2024-11-24 17:42:40|23648.42|23568.42|23649.52|23569.52|23652.29|23572.29|23648.27|23568.27|10
1732470170000|2024-11-24 17:42:50|23649.31|23569.31|23644.83|23564.83|23649.31|23569.31|23644.83|23564.83|10
1732470180000|2024-11-24 17:43:00|23644.84|23564.84|23644.55|23564.55|23644.99|23564.99|23644.55|23564.55|10
1732470190000|2024-11-24 17:43:10|23644.16|23564.16|23635.24|23555.24|23644.16|23564.16|23635.24|23555.24|10
1732470200000|2024-11-24 17:43:20|23631.99|23551.99|23625.02|23545.02|23631.99|23551.99|23625.02|23545.02|10
1732470210000|2024-11-24 17:43:30|23623.94|23543.94|23615.03|23535.03|23623.94|23543.94|23615.03|23535.03|10
1732470220000|2024-11-24 17:43:40|23614.34|23534.34|23606.67|23526.67|23614.34|23534.34|23606.67|23526.67|10
1732470230000|2024-11-24 17:43:50|23605.97|23525.97|23603.65|23523.65|23605.97|23525.97|23603.3|23523.3|10
1732470240000|2024-11-24 17:44:00|23603.22|23523.22|23599.65|23519.65|23603.22|23523.22|23598.48|23518.48|10
1732470250000|2024-11-24 17:44:10|23600.23|23520.23|23606.52|23526.52|23606.53|23526.53|23600.19|23520.19|10
1732470260000|2024-11-24 17:44:20|23606.26|23526.26|23605.44|23525.44|23606.56|23526.56|23604.75|23524.75|10
1732470270000|2024-11-24 17:44:30|23605.48|23525.48|23596.52|23516.52|23605.48|23525.48|23594.51|23514.51|10
1732470280000|2024-11-24 17:44:40|23597.16|23517.16|23596.72|23516.72|23597.16|23517.16|23596.03|23516.03|10
1732470290000|2024-11-24 17:44:50|23596.77|23516.77|23598.27|23518.27|23598.52|23518.52|23596|23516|10
1732470300000|2024-11-24 17:45:00|23598.65|23518.65|23600.99|23520.99|23603.6|23523.6|23598.65|23518.65|10
1732470310000|2024-11-24 17:45:10|23599.83|23519.83|23606.74|23526.74|23606.74|23526.74|23599.83|23519.83|10
1732470320000|2024-11-24 17:45:20|23608.26|23528.26|23611.34|23531.34|23611.99|23531.99|23608.26|23528.26|10
1732470330000|2024-11-24 17:45:30|23611.97|23531.97|23609.21|23529.21|23611.97|23531.97|23608.43|23528.43|10
1732470340000|2024-11-24 17:45:40|23609.16|23529.16|23612.07|23532.07|23612.2|23532.2|23609.16|23529.16|10
1732470350000|2024-11-24 17:45:50|23612.69|23532.69|23617.05|23537.05|23617.05|23537.05|23612.69|23532.69|10
1732470360000|2024-11-24 17:46:00|23617.21|23537.21|23614.54|23534.54|23619.24|23539.24|23614.54|23534.54|10
1732470370000|2024-11-24 17:46:10|23613.94|23533.94|23614.59|23534.59|23614.59|23534.59|23612.63|23532.63|10
1732470380000|2024-11-24 17:46:20|23615.7|23535.7|23620.78|23540.78|23620.78|23540.78|23615.7|23535.7|10
1732470390000|2024-11-24 17:46:30|23621.53|23541.53|23618.45|23538.45|23622.36|23542.36|23618.19|23538.19|10
1732470400000|2024-11-24 17:46:40|23618.36|23538.36|23619.3|23539.3|23619.3|23539.3|23617.17|23537.17|10
1732470410000|2024-11-24 17:46:50|23620.58|23540.58|23618.85|23538.85|23621.28|23541.28|23618.42|23538.42|10
1732470420000|2024-11-24 17:47:00|23618.61|23538.61|23626|23546|23626|23546|23617.62|23537.62|10
1732470430000|2024-11-24 17:47:10|23626.48|23546.48|23633.01|23553.01|23635.81|23555.81|23626.48|23546.48|10
1732470440000|2024-11-24 17:47:20|23633.23|23553.23|23635.73|23555.73|23636.84|23556.84|23631.95|23551.95|10
1732470450000|2024-11-24 17:47:30|23635.58|23555.58|23639.7|23559.7|23639.7|23559.7|23635.38|23555.38|10
1732470460000|2024-11-24 17:47:40|23639.83|23559.83|23639.3|23559.3|23641.62|23561.62|23638.57|23558.57|10
1732470470000|2024-11-24 17:47:50|23639.24|23559.24|23641.44|23561.44|23641.44|23561.44|23639.24|23559.24|10
1732470480000|2024-11-24 17:48:00|23640.32|23560.32|23634.24|23554.24|23640.58|23560.58|23634.24|23554.24|10
1732470490000|2024-11-24 17:48:10|23634.08|23554.08|23624.36|23544.36|23634.08|23554.08|23624.36|23544.36|10
1732470500000|2024-11-24 17:48:20|23624.72|23544.72|23629.89|23549.89|23629.89|23549.89|23624.72|23544.72|10
1732470510000|2024-11-24 17:48:30|23630.49|23550.49|23636.76|23556.76|23636.76|23556.76|23630.49|23550.49|10
1732470520000|2024-11-24 17:48:40|23637.83|23557.83|23639.85|23559.85|23639.85|23559.85|23636.02|23556.02|10
1732470530000|2024-11-24 17:48:50|23640.05|23560.05|23644.02|23564.02|23644.22|23564.22|23639.57|23559.57|10
1732470540000|2024-11-24 17:49:00|23643.97|23563.97|23636.8|23556.8|23643.97|23563.97|23635.31|23555.31|10
1732470550000|2024-11-24 17:49:10|23636.85|23556.85|23630.72|23550.72|23637.01|23557.01|23630.72|23550.72|10
1732470560000|2024-11-24 17:49:20|23630.32|23550.32|23638.23|23558.23|23638.23|23558.23|23630.32|23550.32|10
1732470570000|2024-11-24 17:49:30|23638.91|23558.91|23639.35|23559.35|23639.35|23559.35|23637.14|23557.14|9
1732470580000|2024-11-24 17:49:40|23639.74|23559.74|23641.38|23561.38|23641.38|23561.38|23639.74|23559.74|9
1732470590000|2024-11-24 17:49:50|23641.81|23561.81|23642.8|23562.8|23643.42|23563.42|23641.81|23561.81|10
1732470600000|2024-11-24 17:50:00|23642.33|23562.33|23645.03|23565.03|23645.03|23565.03|23642.33|23562.33|10
1732470610000|2024-11-24 17:50:10|23644.98|23564.98|23646.99|23566.99|23649.93|23569.93|23644.95|23564.95|10
1732470620000|2024-11-24 17:50:20|23646.91|23566.91|23652.8|23572.8|23653.47|23573.47|23646.91|23566.91|10
1732470630000|2024-11-24 17:50:30|23653.41|23573.41|23652.97|23572.97|23653.64|23573.64|23651.48|23571.48|10
1732470640000|2024-11-24 17:50:40|23653.12|23573.12|23654.97|23574.97|23655|23575|23653.12|23573.12|9
1732470650000|2024-11-24 17:50:50|23653.75|23573.75|23655.26|23575.26|23655.5|23575.5|23652.61|23572.61|10
1732470660000|2024-11-24 17:51:00|23654.91|23574.91|23650.81|23570.81|23655.59|23575.59|23650.81|23570.81|10
1732470670000|2024-11-24 17:51:10|23650.69|23570.69|23650.46|23570.46|23651.64|23571.64|23650.34|23570.34|10
1732470680000|2024-11-24 17:51:20|23651.07|23571.07|23649.68|23569.68|23652.45|23572.45|23649.67|23569.67|10
1732470690000|2024-11-24 17:51:30|23648.95|23568.95|23650.32|23570.32|23650.52|23570.52|23648.85|23568.85|9
1732470700000|2024-11-24 17:51:40|23650.83|23570.83|23661.98|23581.98|23661.98|23581.98|23650.83|23570.83|10
1732470710000|2024-11-24 17:51:50|23661.76|23581.76|23663.6|23583.6|23668.33|23588.33|23661.76|23581.76|10
1732470720000|2024-11-24 17:52:00|23664|23584|23680.96|23600.96|23682.07|23602.07|23664|23584|10
1732470730000|2024-11-24 17:52:10|23681.58|23601.58|23687.53|23607.53|23687.53|23607.53|23681.58|23601.58|10
1732470740000|2024-11-24 17:52:20|23688.26|23608.26|23698.23|23618.23|23698.23|23618.23|23688.26|23608.26|10
1732470750000|2024-11-24 17:52:30|23699.25|23619.25|23703.34|23623.34|23704.57|23624.57|23699.25|23619.25|10
1732470760000|2024-11-24 17:52:40|23703.08|23623.08|23701.97|23621.97|23703.08|23623.08|23700.68|23620.68|10
1732470770000|2024-11-24 17:52:50|23702.16|23622.16|23704.69|23624.69|23704.69|23624.69|23701.63|23621.63|10
1732470780000|2024-11-24 17:53:00|23705.19|23625.19|23699.09|23619.09|23705.19|23625.19|23698.46|23618.46|10
1732470790000|2024-11-24 17:53:10|23698.36|23618.36|23698.07|23618.07|23698.36|23618.36|23695.99|23615.99|10
1732470800000|2024-11-24 17:53:20|23697.3|23617.3|23702.14|23622.14|23702.14|23622.14|23697.06|23617.06|10
1732470810000|2024-11-24 17:53:30|23702.29|23622.29|23699.31|23619.31|23702.29|23622.29|23698.77|23618.77|10
1732470820000|2024-11-24 17:53:40|23699.89|23619.89|23697.58|23617.58|23700.36|23620.36|23697.17|23617.17|10
1732470830000|2024-11-24 17:53:50|23699.29|23619.29|23700.15|23620.15|23701.81|23621.81|23699.29|23619.29|10
1732470840000|2024-11-24 17:54:00|23696|23616|23692.98|23612.98|23696|23616|23692.48|23612.48|10
1732470850000|2024-11-24 17:54:10|23693.68|23613.68|23688.83|23608.83|23694.15|23614.15|23688.83|23608.83|10
1732470860000|2024-11-24 17:54:20|23687.88|23607.88|23685.82|23605.82|23688.85|23608.85|23685.82|23605.82|10
1732470870000|2024-11-24 17:54:30|23684.69|23604.69|23682.65|23602.65|23685.72|23605.72|23682.65|23602.65|10
1732470880000|2024-11-24 17:54:40|23682.64|23602.64|23678.95|23598.95|23682.64|23602.64|23678.57|23598.57|10
1732470890000|2024-11-24 17:54:50|23679.18|23599.18|23682.2|23602.2|23682.2|23602.2|23679.18|23599.18|10
1732470900000|2024-11-24 17:55:00|23682.43|23602.43|23677.31|23597.31|23682.43|23602.43|23677.31|23597.31|10
1732470910000|2024-11-24 17:55:10|23675.39|23595.39|23674.7|23594.7|23676.07|23596.07|23674.5|23594.5|10
1732470920000|2024-11-24 17:55:20|23673.59|23593.59|23665.08|23585.08|23673.59|23593.59|23665.08|23585.08|10
1732470930000|2024-11-24 17:55:30|23663.89|23583.89|23654.15|23574.15|23663.89|23583.89|23654.15|23574.15|10
1732470940000|2024-11-24 17:55:40|23655.01|23575.01|23656.23|23576.23|23656.71|23576.71|23655.01|23575.01|10
1732470950000|2024-11-24 17:55:50|23657.67|23577.67|23659.1|23579.1|23659.13|23579.13|23657.64|23577.64|10
1732470960000|2024-11-24 17:56:00|23658.74|23578.74|23662.03|23582.03|23662.08|23582.08|23658.2|23578.2|10
1732470970000|2024-11-24 17:56:10|23661.29|23581.29|23663.88|23583.88|23663.88|23583.88|23661.29|23581.29|10
1732470980000|2024-11-24 17:56:20|23664|23584|23667.26|23587.26|23667.3|23587.3|23663.47|23583.47|10
1732470990000|2024-11-24 17:56:30|23667.67|23587.67|23664.31|23584.31|23667.67|23587.67|23664.26|23584.26|10
1732471000000|2024-11-24 17:56:40|23663.2|23583.2|23666.05|23586.05|23666.05|23586.05|23663.2|23583.2|10
1732471010000|2024-11-24 17:56:50|23665|23585|23665.04|23585.04|23666.43|23586.43|23664.71|23584.71|10
1732471020000|2024-11-24 17:57:00|23664.76|23584.76|23657.78|23577.78|23664.76|23584.76|23655.1|23575.1|10
1732471030000|2024-11-24 17:57:10|23658.47|23578.47|23659.52|23579.52|23660.98|23580.98|23658.47|23578.47|10
1732471040000|2024-11-24 17:57:20|23659.29|23579.29|23658.1|23578.1|23659.38|23579.38|23657.92|23577.92|10
1732471050000|2024-11-24 17:57:30|23658.32|23578.32|23655.62|23575.62|23658.43|23578.43|23655.62|23575.62|10
1732471060000|2024-11-24 17:57:40|23654.79|23574.79|23644.48|23564.48|23654.79|23574.79|23644.08|23564.08|10
1732471070000|2024-11-24 17:57:50|23644.11|23564.11|23638.06|23558.06|23644.11|23564.11|23638.06|23558.06|10
1732471080000|2024-11-24 17:58:00|23637.51|23557.51|23637.12|23557.12|23640.1|23560.1|23636.68|23556.68|10
1732471090000|2024-11-24 17:58:10|23639.11|23559.11|23645.45|23565.45|23645.8|23565.8|23639.11|23559.11|10
1732471100000|2024-11-24 17:58:20|23645.89|23565.89|23644.14|23564.14|23646.74|23566.74|23644.14|23564.14|10
1732471110000|2024-11-24 17:58:30|23640.58|23560.58|23629.92|23549.92|23640.58|23560.58|23629.92|23549.92|10
1732471120000|2024-11-24 17:58:40|23627.28|23547.28|23623.51|23543.51|23627.28|23547.28|23623.46|23543.46|10
1732471130000|2024-11-24 17:58:50|23623.81|23543.81|23629.22|23549.22|23629.54|23549.54|23623.81|23543.81|10
1732471140000|2024-11-24 17:59:00|23628.98|23548.98|23634.67|23554.67|23634.67|23554.67|23628.98|23548.98|10
1732471150000|2024-11-24 17:59:10|23636.56|23556.56|23641.28|23561.28|23641.38|23561.38|23636.56|23556.56|10
1732471160000|2024-11-24 17:59:20|23641.22|23561.22|23638.16|23558.16|23641.43|23561.43|23638.16|23558.16|10
1732471170000|2024-11-24 17:59:30|23639.69|23559.69|23644.9|23564.9|23644.9|23564.9|23639.69|23559.69|10
1732471180000|2024-11-24 17:59:40|23645.45|23565.45|23648.6|23568.6|23648.6|23568.6|23645.45|23565.45|10
1732471190000|2024-11-24 17:59:50|23648.27|23568.27|23647.27|23567.27|23648.5|23568.5|23647.27|23567.27|9
1732471200000|2024-11-24 18:00:00|23646.79|23566.79|23639.34|23559.34|23646.79|23566.79|23638.93|23558.93|10
1732471210000|2024-11-24 18:00:10|23639.58|23559.58|23640.75|23560.75|23640.75|23560.75|23637.3|23557.3|10
1732471220000|2024-11-24 18:00:20|23640.67|23560.67|23633.31|23553.31|23641.16|23561.16|23633.31|23553.31|10
1732471230000|2024-11-24 18:00:30|23633.01|23553.01|23630.26|23550.26|23633.01|23553.01|23630.18|23550.18|10
1732471240000|2024-11-24 18:00:40|23629.32|23549.32|23633.1|23553.1|23633.1|23553.1|23629.32|23549.32|9
1732471250000|2024-11-24 18:00:50|23632.81|23552.81|23638.12|23558.12|23638.12|23558.12|23632.81|23552.81|10
1732471260000|2024-11-24 18:01:00|23636.86|23556.86|23641.87|23561.87|23642.03|23562.03|23636.86|23556.86|10
1732471270000|2024-11-24 18:01:10|23640.99|23560.99|23636.6|23556.6|23640.99|23560.99|23636.6|23556.6|10
1732471280000|2024-11-24 18:01:20|23636.28|23556.28|23637.53|23557.53|23637.53|23557.53|23634.95|23554.95|10
1732471290000|2024-11-24 18:01:30|23637.44|23557.44|23634.3|23554.3|23637.44|23557.44|23634.3|23554.3|10
1732471300000|2024-11-24 18:01:40|23632.24|23552.24|23630.85|23550.85|23632.24|23552.24|23630.07|23550.07|10
1732471310000|2024-11-24 18:01:50|23630.69|23550.69|23634.28|23554.28|23634.28|23554.28|23630.69|23550.69|10
1732471320000|2024-11-24 18:02:00|23634.99|23554.99|23638.4|23558.4|23638.48|23558.48|23634.96|23554.96|10
1732471330000|2024-11-24 18:02:10|23637.45|23557.45|23631.62|23551.62|23638.45|23558.45|23631.62|23551.62|10
1732471340000|2024-11-24 18:02:20|23631.56|23551.56|23627.94|23547.94|23632.1|23552.1|23627.94|23547.94|10
1732471350000|2024-11-24 18:02:30|23627.07|23547.07|23630.14|23550.14|23630.14|23550.14|23626.47|23546.47|10
1732471360000|2024-11-24 18:02:40|23630.12|23550.12|23643.48|23563.48|23643.48|23563.48|23629.67|23549.67|10
1732471370000|2024-11-24 18:02:50|23642.51|23562.51|23648.24|23568.24|23648.59|23568.59|23642|23562|10
1732471380000|2024-11-24 18:03:00|23651.01|23571.01|23652.15|23572.15|23654.07|23574.07|23651.01|23571.01|10
1732471390000|2024-11-24 18:03:10|23651.4|23571.4|23649|23569|23651.4|23571.4|23648.86|23568.86|10
1732471400000|2024-11-24 18:03:20|23649.28|23569.28|23650.1|23570.1|23651.96|23571.96|23649.28|23569.28|10
1732471410000|2024-11-24 18:03:30|23650.48|23570.48|23649.96|23569.96|23651|23571|23649.66|23569.66|10
1732471420000|2024-11-24 18:03:40|23650.76|23570.76|23647.75|23567.75|23650.76|23570.76|23647.58|23567.58|10
1732471430000|2024-11-24 18:03:50|23647.35|23567.35|23643.39|23563.39|23647.35|23567.35|23643.39|23563.39|10
1732471440000|2024-11-24 18:04:00|23642.63|23562.63|23641.78|23561.78|23642.63|23562.63|23639.09|23559.09|10
1732471450000|2024-11-24 18:04:10|23643.2|23563.2|23644.99|23564.99|23646.58|23566.58|23643.2|23563.2|10
1732471460000|2024-11-24 18:04:20|23645.05|23565.05|23647.38|23567.38|23647.38|23567.38|23644.83|23564.83|10
1732471470000|2024-11-24 18:04:30|23648.01|23568.01|23645.24|23565.24|23648.65|23568.65|23645.24|23565.24|10
1732471480000|2024-11-24 18:04:40|23645.03|23565.03|23643.24|23563.24|23645.03|23565.03|23643.24|23563.24|10
1732471490000|2024-11-24 18:04:50|23643.27|23563.27|23638.33|23558.33|23643.27|23563.27|23637.92|23557.92|10
1732471500000|2024-11-24 18:05:00|23638.59|23558.59|23640.34|23560.34|23640.49|23560.49|23636.97|23556.97|10
1732471510000|2024-11-24 18:05:10|23640.04|23560.04|23640.93|23560.93|23643.78|23563.78|23640.04|23560.04|10
1732471520000|2024-11-24 18:05:20|23640.87|23560.87|23638.82|23558.82|23641.56|23561.56|23638.82|23558.82|10
1732471530000|2024-11-24 18:05:30|23638.46|23558.46|23640.18|23560.18|23640.18|23560.18|23638.46|23558.46|10
1732471540000|2024-11-24 18:05:40|23640.66|23560.66|23647.05|23567.05|23647.05|23567.05|23640.66|23560.66|10
1732471550000|2024-11-24 18:05:50|23645.75|23565.75|23655.04|23575.04|23655.04|23575.04|23645.75|23565.75|10
1732471560000|2024-11-24 18:06:00|23655.18|23575.18|23652.72|23572.72|23661.81|23581.81|23652.72|23572.72|10
1732471570000|2024-11-24 18:06:10|23652.35|23572.35|23647.74|23567.74|23652.35|23572.35|23646.27|23566.27|10
1732471580000|2024-11-24 18:06:20|23649.09|23569.09|23652.87|23572.87|23653.54|23573.54|23649.09|23569.09|10
1732471590000|2024-11-24 18:06:30|23652.75|23572.75|23655.91|23575.91|23655.91|23575.91|23652.56|23572.56|10
1732471600000|2024-11-24 18:06:40|23654.77|23574.77|23655.91|23575.91|23655.91|23575.91|23651.92|23571.92|10
1732471610000|2024-11-24 18:06:50|23656.31|23576.31|23662.44|23582.44|23662.44|23582.44|23656.31|23576.31|10
1732471620000|2024-11-24 18:07:00|23662.69|23582.69|23664.29|23584.29|23664.29|23584.29|23661.9|23581.9|9
1732471630000|2024-11-24 18:07:10|23664.87|23584.87|23668.65|23588.65|23668.65|23588.65|23664.86|23584.86|10
1732471640000|2024-11-24 18:07:20|23667.7|23587.7|23675.27|23595.27|23675.27|23595.27|23667.7|23587.7|10
1732471650000|2024-11-24 18:07:30|23676.08|23596.08|23674.36|23594.36|23677.1|23597.1|23674.36|23594.36|10
1732471660000|2024-11-24 18:07:40|23674.14|23594.14|23673.07|23593.07|23674.83|23594.83|23672.78|23592.78|10
1732471670000|2024-11-24 18:07:50|23673.23|23593.23|23667.94|23587.94|23673.26|23593.26|23667.94|23587.94|10
1732471680000|2024-11-24 18:08:00|23668.31|23588.31|23666.17|23586.17|23668.31|23588.31|23666.17|23586.17|10
1732471690000|2024-11-24 18:08:10|23667.01|23587.01|23668.95|23588.95|23668.95|23588.95|23667.01|23587.01|10
1732471700000|2024-11-24 18:08:20|23669.17|23589.17|23678.84|23598.84|23679.83|23599.83|23668.4|23588.4|10
1732471710000|2024-11-24 18:08:30|23678.59|23598.59|23672.6|23592.6|23678.59|23598.59|23672.6|23592.6|10
1732471720000|2024-11-24 18:08:40|23672.32|23592.32|23677.9|23597.9|23677.9|23597.9|23671.39|23591.39|10
1732471730000|2024-11-24 18:08:50|23678.68|23598.68|23682.18|23602.18|23682.18|23602.18|23678.68|23598.68|10
1732471740000|2024-11-24 18:09:00|23673.89|23593.89|23674.85|23594.85|23675.39|23595.39|23673.84|23593.84|10
1732471750000|2024-11-24 18:09:10|23674.21|23594.21|23684.49|23604.49|23684.49|23604.49|23674.21|23594.21|10
1732471760000|2024-11-24 18:09:20|23684.86|23604.86|23694.78|23614.78|23694.78|23614.78|23684.86|23604.86|10
1732471770000|2024-11-24 18:09:30|23696.06|23616.06|23696.44|23616.44|23696.44|23616.44|23694.7|23614.7|10
1732471780000|2024-11-24 18:09:40|23697.23|23617.23|23717.51|23637.51|23717.51|23637.51|23697.23|23617.23|10
1732471790000|2024-11-24 18:09:50|23717.93|23637.93|23719.41|23639.41|23721.9|23641.9|23717.44|23637.44|10
1732471800000|2024-11-24 18:10:00|23719.17|23639.17|23722.64|23642.64|23723.51|23643.51|23717.89|23637.89|10
1732471810000|2024-11-24 18:10:10|23722.28|23642.28|23727.86|23647.86|23727.86|23647.86|23722.28|23642.28|10
1732471820000|2024-11-24 18:10:20|23727.1|23647.1|23728.97|23648.97|23728.97|23648.97|23724.11|23644.11|10
1732471830000|2024-11-24 18:10:30|23729.95|23649.95|23729.65|23649.65|23731.83|23651.83|23729.22|23649.22|10
1732471840000|2024-11-24 18:10:40|23729.45|23649.45|23719.56|23639.56|23729.45|23649.45|23719.56|23639.56|10
1732471850000|2024-11-24 18:10:50|23719.9|23639.9|23715.17|23635.17|23720.04|23640.04|23715.17|23635.17|10
1732471860000|2024-11-24 18:11:00|23714.41|23634.41|23709.4|23629.4|23714.43|23634.43|23708.12|23628.12|10
1732471870000|2024-11-24 18:11:10|23709.13|23629.13|23710.37|23630.37|23710.43|23630.43|23708.3|23628.3|10
1732471880000|2024-11-24 18:11:20|23710.67|23630.67|23711.59|23631.59|23711.59|23631.59|23709.02|23629.02|10
1732471890000|2024-11-24 18:11:30|23711.21|23631.21|23706.3|23626.3|23711.21|23631.21|23706.3|23626.3|10
1732471900000|2024-11-24 18:11:40|23704.8|23624.8|23705.21|23625.21|23706.27|23626.27|23704.8|23624.8|10
1732471910000|2024-11-24 18:11:50|23705.36|23625.36|23707.33|23627.33|23707.33|23627.33|23705.36|23625.36|10
1732471920000|2024-11-24 18:12:00|23706.45|23626.45|23703.55|23623.55|23707.36|23627.36|23703.55|23623.55|10
1732471930000|2024-11-24 18:12:10|23703.13|23623.13|23700.17|23620.17|23703.93|23623.93|23700.17|23620.17|10
1732471940000|2024-11-24 18:12:20|23700.34|23620.34|23702.46|23622.46|23702.46|23622.46|23698.86|23618.86|10
1732471950000|2024-11-24 18:12:30|23701.28|23621.28|23697.88|23617.88|23701.28|23621.28|23697.88|23617.88|9
1732471960000|2024-11-24 18:12:40|23698.08|23618.08|23702.77|23622.77|23703.39|23623.39|23698.08|23618.08|10
1732471970000|2024-11-24 18:12:50|23702.61|23622.61|23705.85|23625.85|23707.16|23627.16|23702.61|23622.61|10
1732471980000|2024-11-24 18:13:00|23705.66|23625.66|23710.52|23630.52|23710.55|23630.55|23705.22|23625.22|10
1732471990000|2024-11-24 18:13:10|23710.77|23630.77|23709.76|23629.76|23711.46|23631.46|23709.76|23629.76|10
1732472000000|2024-11-24 18:13:20|23709.46|23629.46|23709.72|23629.72|23710.4|23630.4|23708.55|23628.55|9
1732472010000|2024-11-24 18:13:30|23710.46|23630.46|23710.96|23630.96|23711.05|23631.05|23709.06|23629.06|10
1732472020000|2024-11-24 18:13:40|23707.8|23627.8|23711.65|23631.65|23711.88|23631.88|23707.8|23627.8|10
1732472030000|2024-11-24 18:13:50|23711.4|23631.4|23710.94|23630.94|23712.23|23632.23|23710.69|23630.69|10
1732472040000|2024-11-24 18:14:00|23710.8|23630.8|23704.15|23624.15|23710.86|23630.86|23704.15|23624.15|10
1732472050000|2024-11-24 18:14:10|23703.94|23623.94|23701.89|23621.89|23703.94|23623.94|23700.81|23620.81|10
1732472060000|2024-11-24 18:14:20|23702.65|23622.65|23705.5|23625.5|23705.5|23625.5|23702.65|23622.65|10
1732472070000|2024-11-24 18:14:30|23707.2|23627.2|23706.32|23626.32|23708.95|23628.95|23706.27|23626.27|10
1732472080000|2024-11-24 18:14:40|23706.24|23626.24|23703.62|23623.62|23706.27|23626.27|23703.61|23623.61|10
1732472090000|2024-11-24 18:14:50|23704.33|23624.33|23701.97|23621.97|23704.33|23624.33|23701.63|23621.63|9
1732472100000|2024-11-24 18:15:00|23701.67|23621.67|23707.97|23627.97|23707.97|23627.97|23701.67|23621.67|10
1732472110000|2024-11-24 18:15:10|23709|23629|23704.54|23624.54|23709|23629|23704.54|23624.54|10
1732472120000|2024-11-24 18:15:20|23703.51|23623.51|23706.86|23626.86|23706.86|23626.86|23703.51|23623.51|10
1732472130000|2024-11-24 18:15:30|23708.17|23628.17|23713.52|23633.52|23713.52|23633.52|23708.17|23628.17|10
1732472140000|2024-11-24 18:15:40|23714.73|23634.73|23724.9|23644.9|23724.9|23644.9|23714.73|23634.73|10
1732472150000|2024-11-24 18:15:50|23725.86|23645.86|23729.96|23649.96|23729.96|23649.96|23725.86|23645.86|10
1732472160000|2024-11-24 18:16:00|23740.21|23660.21|23772.78|23692.78|23772.78|23692.78|23740.21|23660.21|10
1732472170000|2024-11-24 18:16:10|23776.8|23696.8|23793.37|23713.37|23793.37|23713.37|23776.8|23696.8|10
1732472180000|2024-11-24 18:16:20|23794.92|23714.92|23805.84|23725.84|23807.13|23727.13|23794.92|23714.92|10
1732472190000|2024-11-24 18:16:30|23804.72|23724.72|23804.15|23724.15|23804.72|23724.72|23801.26|23721.26|10
1732472200000|2024-11-24 18:16:40|23803.72|23723.72|23800.63|23720.63|23804.01|23724.01|23800.63|23720.63|10
1732472210000|2024-11-24 18:16:50|23799.67|23719.67|23799.82|23719.82|23801.39|23721.39|23799.55|23719.55|10
1732472220000|2024-11-24 18:17:00|23800.15|23720.15|23796.61|23716.61|23803.17|23723.17|23796.61|23716.61|10
1732472230000|2024-11-24 18:17:10|23796.33|23716.33|23792.84|23712.84|23796.7|23716.7|23792.84|23712.84|10
1732472240000|2024-11-24 18:17:20|23792.62|23712.62|23780.07|23700.07|23792.62|23712.62|23778.8|23698.8|10
1732472250000|2024-11-24 18:17:30|23779.96|23699.96|23782.81|23702.81|23786.43|23706.43|23779.96|23699.96|10
1732472260000|2024-11-24 18:17:40|23782.89|23702.89|23782.87|23702.87|23783.09|23703.09|23780.46|23700.46|10
1732472270000|2024-11-24 18:17:50|23782.76|23702.76|23776.03|23696.03|23783.69|23703.69|23776.03|23696.03|10
1732472280000|2024-11-24 18:18:00|23775.93|23695.93|23779.35|23699.35|23779.35|23699.35|23773.88|23693.88|10
1732472290000|2024-11-24 18:18:10|23779.58|23699.58|23776.9|23696.9|23780.15|23700.15|23776.9|23696.9|10
1732472300000|2024-11-24 18:18:20|23777.51|23697.51|23770.76|23690.76|23777.51|23697.51|23770.76|23690.76|10
1732472310000|2024-11-24 18:18:30|23769.91|23689.91|23767.76|23687.76|23769.91|23689.91|23767.51|23687.51|10
1732472320000|2024-11-24 18:18:40|23767.19|23687.19|23772.72|23692.72|23772.72|23692.72|23767.19|23687.19|10
1732472330000|2024-11-24 18:18:50|23772.89|23692.89|23778.14|23698.14|23778.14|23698.14|23772.89|23692.89|10
1732472340000|2024-11-24 18:19:00|23779.49|23699.49|23777.28|23697.28|23779.49|23699.49|23775.75|23695.75|10
1732472350000|2024-11-24 18:19:10|23777.9|23697.9|23778.63|23698.63|23778.7|23698.7|23776.4|23696.4|10
1732472360000|2024-11-24 18:19:20|23780.24|23700.24|23784.52|23704.52|23784.52|23704.52|23780.24|23700.24|10
1732472370000|2024-11-24 18:19:30|23785.89|23705.89|23783.81|23703.81|23785.89|23705.89|23783.08|23703.08|10
1732472380000|2024-11-24 18:19:40|23783.86|23703.86|23783.7|23703.7|23784.02|23704.02|23782.51|23702.51|10
1732472390000|2024-11-24 18:19:50|23784.84|23704.84|23788.68|23708.68|23788.68|23708.68|23784.84|23704.84|10
1732472400000|2024-11-24 18:20:00|23789.47|23709.47|23791.73|23711.73|23792|23712|23789.35|23709.35|10
1732472410000|2024-11-24 18:20:10|23792.31|23712.31|23801.01|23721.01|23801.01|23721.01|23792.31|23712.31|10
1732472420000|2024-11-24 18:20:20|23803.05|23723.05|23812.3|23732.3|23812.3|23732.3|23802.8|23722.8|10
1732472430000|2024-11-24 18:20:30|23812.85|23732.85|23812.43|23732.43|23813.98|23733.98|23811.9|23731.9|10
1732472440000|2024-11-24 18:20:40|23812.14|23732.14|23812.06|23732.06|23812.14|23732.14|23810.15|23730.15|10
1732472450000|2024-11-24 18:20:50|23811.91|23731.91|23810.17|23730.17|23812.46|23732.46|23810.17|23730.17|10
1732472460000|2024-11-24 18:21:00|23809.89|23729.89|23798.8|23718.8|23809.89|23729.89|23798.8|23718.8|10
1732472470000|2024-11-24 18:21:10|23798.49|23718.49|23803.33|23723.33|23804.65|23724.65|23798.49|23718.49|10
1732472480000|2024-11-24 18:21:20|23801.58|23721.58|23801.32|23721.32|23803.36|23723.36|23801.32|23721.32|10
1732472490000|2024-11-24 18:21:30|23800.44|23720.44|23801.56|23721.56|23801.56|23721.56|23800.14|23720.14|10
1732472500000|2024-11-24 18:21:40|23800.22|23720.22|23801.47|23721.47|23801.47|23721.47|23799.21|23719.21|10
1732472510000|2024-11-24 18:21:50|23800.98|23720.98|23798.96|23718.96|23800.98|23720.98|23798.11|23718.11|10
1732472520000|2024-11-24 18:22:00|23799.46|23719.46|23801.01|23721.01|23801.01|23721.01|23797.53|23717.53|10
1732472530000|2024-11-24 18:22:10|23800.76|23720.76|23795.26|23715.26|23800.76|23720.76|23794.6|23714.6|10
1732472540000|2024-11-24 18:22:20|23795.38|23715.38|23793.06|23713.06|23797.15|23717.15|23793.06|23713.06|10
1732472550000|2024-11-24 18:22:30|23792.69|23712.69|23793.21|23713.21|23793.21|23713.21|23790.15|23710.15|10
1732472560000|2024-11-24 18:22:40|23793.04|23713.04|23793.35|23713.35|23795.1|23715.1|23793.04|23713.04|10
1732472570000|2024-11-24 18:22:50|23793.14|23713.14|23792.54|23712.54|23793.14|23713.14|23791.83|23711.83|10
1732472580000|2024-11-24 18:23:00|23792.87|23712.87|23793.21|23713.21|23794.71|23714.71|23792.83|23712.83|10
1732472590000|2024-11-24 18:23:10|23793.04|23713.04|23796.09|23716.09|23796.09|23716.09|23792.12|23712.12|10
1732472600000|2024-11-24 18:23:20|23796.5|23716.5|23797.69|23717.69|23799.11|23719.11|23796.16|23716.16|10
1732472610000|2024-11-24 18:23:30|23797.42|23717.42|23797.61|23717.61|23797.92|23717.92|23796.87|23716.87|10
1732472620000|2024-11-24 18:23:40|23799.85|23719.85|23799.8|23719.8|23800.61|23720.61|23799.74|23719.74|9
1732472630000|2024-11-24 18:23:50|23800.12|23720.12|23792.13|23712.13|23800.12|23720.12|23790.82|23710.82|10
1732472640000|2024-11-24 18:24:00|23791.91|23711.91|23788.94|23708.94|23792.28|23712.28|23788.25|23708.25|10
1732472650000|2024-11-24 18:24:10|23788.41|23708.41|23791.2|23711.2|23791.2|23711.2|23787.61|23707.61|10
1732472660000|2024-11-24 18:24:20|23791|23711|23791.82|23711.82|23791.82|23711.82|23790.83|23710.83|10
1732472670000|2024-11-24 18:24:30|23792.98|23712.98|23792.53|23712.53|23794.03|23714.03|23792.53|23712.53|10
1732472680000|2024-11-24 18:24:40|23792.57|23712.57|23791.85|23711.85|23792.57|23712.57|23791.28|23711.28|10
1732472690000|2024-11-24 18:24:50|23791.63|23711.63|23787.63|23707.63|23791.63|23711.63|23787.63|23707.63|10
1732472700000|2024-11-24 18:25:00|23787.7|23707.7|23780.68|23700.68|23787.7|23707.7|23780.68|23700.68|10
1732472710000|2024-11-24 18:25:10|23780.78|23700.78|23778.97|23698.97|23780.9|23700.9|23778.5|23698.5|10
1732472720000|2024-11-24 18:25:20|23778.65|23698.65|23777.02|23697.02|23780.24|23700.24|23777.02|23697.02|10
1732472730000|2024-11-24 18:25:30|23776.21|23696.21|23782.31|23702.31|23782.31|23702.31|23776.21|23696.21|10
1732472740000|2024-11-24 18:25:40|23782.26|23702.26|23785.08|23705.08|23785.2|23705.2|23782.26|23702.26|9
1732472750000|2024-11-24 18:25:50|23785.69|23705.69|23786.59|23706.59|23786.86|23706.86|23785.69|23705.69|10
1732472760000|2024-11-24 18:26:00|23787.48|23707.48|23786.34|23706.34|23787.48|23707.48|23785.56|23705.56|10
1732472770000|2024-11-24 18:26:10|23786.81|23706.81|23784.05|23704.05|23786.81|23706.81|23783.22|23703.22|10
1732472780000|2024-11-24 18:26:20|23783.95|23703.95|23782.47|23702.47|23783.95|23703.95|23781.51|23701.51|10
1732472790000|2024-11-24 18:26:30|23783.64|23703.64|23784.09|23704.09|23785.22|23705.22|23783.64|23703.64|10
1732472800000|2024-11-24 18:26:40|23784.12|23704.12|23782.94|23702.94|23784.12|23704.12|23782.94|23702.94|10
1732472810000|2024-11-24 18:26:50|23781.34|23701.34|23781.83|23701.83|23781.83|23701.83|23781.34|23701.34|9
1732472820000|2024-11-24 18:27:00|23781.49|23701.49|23786.4|23706.4|23786.4|23706.4|23781.49|23701.49|9
1732472830000|2024-11-24 18:27:10|23787.1|23707.1|23785.27|23705.27|23787.1|23707.1|23784.4|23704.4|10
1732472840000|2024-11-24 18:27:20|23785.87|23705.87|23789.36|23709.36|23789.36|23709.36|23785.87|23705.87|10
1732472850000|2024-11-24 18:27:30|23789.93|23709.93|23788.02|23708.02|23789.93|23709.93|23788.02|23708.02|10
1732472860000|2024-11-24 18:27:40|23786.64|23706.64|23783.78|23703.78|23786.64|23706.64|23783.63|23703.63|10
1732472870000|2024-11-24 18:27:50|23784.4|23704.4|23779.36|23699.36|23785.52|23705.52|23779.36|23699.36|10
1732472880000|2024-11-24 18:28:00|23779.47|23699.47|23779.23|23699.23|23780.22|23700.22|23779.23|23699.23|10
1732472890000|2024-11-24 18:28:10|23779.37|23699.37|23786.83|23706.83|23786.83|23706.83|23779.37|23699.37|10
1732472900000|2024-11-24 18:28:20|23787.81|23707.81|23785.66|23705.66|23789.3|23709.3|23785.66|23705.66|10
1732472910000|2024-11-24 18:28:30|23785.56|23705.56|23785.65|23705.65|23786.7|23706.7|23784.42|23704.42|10
1732472920000|2024-11-24 18:28:40|23785.83|23705.83|23787.75|23707.75|23787.81|23707.81|23783.47|23703.47|10
1732472930000|2024-11-24 18:28:50|23788.08|23708.08|23790.9|23710.9|23790.9|23710.9|23788.08|23708.08|10
1732472940000|2024-11-24 18:29:00|23792.24|23712.24|23790.72|23710.72|23793.52|23713.52|23789.93|23709.93|10
1732472950000|2024-11-24 18:29:10|23790.94|23710.94|23789.56|23709.56|23790.94|23710.94|23789.01|23709.01|10
1732472960000|2024-11-24 18:29:20|23789.5|23709.5|23791.49|23711.49|23791.49|23711.49|23788.85|23708.85|10
1732472970000|2024-11-24 18:29:30|23791.85|23711.85|23796.58|23716.58|23796.92|23716.92|23791.85|23711.85|10
1732472980000|2024-11-24 18:29:40|23797.28|23717.28|23795.46|23715.46|23797.32|23717.32|23795.21|23715.21|10
1732472990000|2024-11-24 18:29:50|23795.81|23715.81|23789.25|23709.25|23795.81|23715.81|23789.25|23709.25|10
1732473000000|2024-11-24 18:30:00|23789.43|23709.43|23784.61|23704.61|23789.43|23709.43|23784.61|23704.61|10
1732473010000|2024-11-24 18:30:10|23783.89|23703.89|23775.4|23695.4|23783.89|23703.89|23775.4|23695.4|10
1732473020000|2024-11-24 18:30:20|23774.29|23694.29|23768.79|23688.79|23774.29|23694.29|23767.92|23687.92|10
1732473030000|2024-11-24 18:30:30|23769.45|23689.45|23766.12|23686.12|23769.45|23689.45|23765.72|23685.72|10
1732473040000|2024-11-24 18:30:40|23768.33|23688.33|23767.26|23687.26|23768.33|23688.33|23766.85|23686.85|10
1732473050000|2024-11-24 18:30:50|23767.04|23687.04|23764.16|23684.16|23767.99|23687.99|23763.93|23683.93|9
1732473060000|2024-11-24 18:31:00|23762.37|23682.37|23762.14|23682.14|23762.37|23682.37|23757.84|23677.84|10
1732473070000|2024-11-24 18:31:10|23762.24|23682.24|23769.36|23689.36|23769.36|23689.36|23761.4|23681.4|10
1732473080000|2024-11-24 18:31:20|23771.66|23691.66|23779.12|23699.12|23779.12|23699.12|23771.66|23691.66|10
1732473090000|2024-11-24 18:31:30|23780.23|23700.23|23785.56|23705.56|23785.56|23705.56|23780.23|23700.23|10
1732473100000|2024-11-24 18:31:40|23788.27|23708.27|23801.95|23721.95|23801.95|23721.95|23787.94|23707.94|10
1732473110000|2024-11-24 18:31:50|23800.87|23720.87|23803.74|23723.74|23803.74|23723.74|23800.87|23720.87|10
1732473120000|2024-11-24 18:32:00|23803.8|23723.8|23807.34|23727.34|23807.36|23727.36|23802.83|23722.83|10
1732473130000|2024-11-24 18:32:10|23807.36|23727.36|23805.7|23725.7|23809.38|23729.38|23805.7|23725.7|10
1732473140000|2024-11-24 18:32:20|23805.66|23725.66|23806.41|23726.41|23806.41|23726.41|23804.29|23724.29|10
1732473150000|2024-11-24 18:32:30|23806.77|23726.77|23803.92|23723.92|23806.77|23726.77|23802.02|23722.02|10
1732473160000|2024-11-24 18:32:40|23803.86|23723.86|23805.18|23725.18|23807.11|23727.11|23803.86|23723.86|10
1732473170000|2024-11-24 18:32:50|23805.24|23725.24|23808.86|23728.86|23809.05|23729.05|23804.97|23724.97|10
1732473180000|2024-11-24 18:33:00|23809.02|23729.02|23808.98|23728.98|23809.3|23729.3|23807.63|23727.63|10
1732473190000|2024-11-24 18:33:10|23808.94|23728.94|23805.3|23725.3|23808.94|23728.94|23804.74|23724.74|10
1732473200000|2024-11-24 18:33:20|23804.4|23724.4|23809.71|23729.71|23809.71|23729.71|23804.4|23724.4|10
1732473210000|2024-11-24 18:33:30|23810.31|23730.31|23812.27|23732.27|23814.22|23734.22|23810.31|23730.31|9
1732473220000|2024-11-24 18:33:40|23809.88|23729.88|23807.84|23727.84|23811.95|23731.95|23807.84|23727.84|10
1732473230000|2024-11-24 18:33:50|23806.89|23726.89|23808.8|23728.8|23808.83|23728.83|23805.73|23725.73|10
1732473240000|2024-11-24 18:34:00|23808.37|23728.37|23810.32|23730.32|23810.32|23730.32|23807.21|23727.21|10
1732473250000|2024-11-24 18:34:10|23811.16|23731.16|23809.23|23729.23|23811.84|23731.84|23809.23|23729.23|10
1732473260000|2024-11-24 18:34:20|23809.49|23729.49|23806.43|23726.43|23809.49|23729.49|23806.06|23726.06|10
1732473270000|2024-11-24 18:34:30|23806.51|23726.51|23806.7|23726.7|23807.35|23727.35|23806.49|23726.49|10
1732473280000|2024-11-24 18:34:40|23808.15|23728.15|23812.32|23732.32|23812.32|23732.32|23807.76|23727.76|9
1732473290000|2024-11-24 18:34:50|23812.62|23732.62|23813.53|23733.53|23814.02|23734.02|23812.62|23732.62|10
1732473300000|2024-11-24 18:35:00|23813.75|23733.75|23816.19|23736.19|23817.62|23737.62|23813.75|23733.75|10
1732473310000|2024-11-24 18:35:10|23816.16|23736.16|23815.36|23735.36|23816.16|23736.16|23812.98|23732.98|9
1732473320000|2024-11-24 18:35:20|23817.59|23737.59|23817.46|23737.46|23817.79|23737.79|23816.51|23736.51|10
1732473330000|2024-11-24 18:35:30|23817.28|23737.28|23825.59|23745.59|23825.59|23745.59|23817.28|23737.28|10
1732473340000|2024-11-24 18:35:40|23826.24|23746.24|23825.11|23745.11|23827.42|23747.42|23824.26|23744.26|10
1732473350000|2024-11-24 18:35:50|23825.09|23745.09|23825.94|23745.94|23826.51|23746.51|23824.73|23744.73|10
1732473360000|2024-11-24 18:36:00|23826.23|23746.23|23828.22|23748.22|23828.22|23748.22|23825.3|23745.3|9
1732473370000|2024-11-24 18:36:10|23828.24|23748.24|23827.54|23747.54|23828.5|23748.5|23827.53|23747.53|10
1732473380000|2024-11-24 18:36:20|23826.02|23746.02|23823.31|23743.31|23826.9|23746.9|23823.31|23743.31|10
1732473390000|2024-11-24 18:36:30|23821.55|23741.55|23822.99|23742.99|23822.99|23742.99|23820.85|23740.85|10
1732473400000|2024-11-24 18:36:40|23823.47|23743.47|23824.43|23744.43|23824.43|23744.43|23822.47|23742.47|10
1732473410000|2024-11-24 18:36:50|23824.26|23744.26|23825.35|23745.35|23825.38|23745.38|23824.26|23744.26|10
1732473420000|2024-11-24 18:37:00|23825.55|23745.55|23829.6|23749.6|23830.46|23750.46|23825.45|23745.45|10
1732473430000|2024-11-24 18:37:10|23829.55|23749.55|23828.13|23748.13|23829.69|23749.69|23828|23748|10
1732473440000|2024-11-24 18:37:20|23827.75|23747.75|23829.24|23749.24|23830.13|23750.13|23827.56|23747.56|10
1732473450000|2024-11-24 18:37:30|23829.69|23749.69|23833.26|23753.26|23833.69|23753.69|23829.69|23749.69|10
1732473460000|2024-11-24 18:37:40|23833.24|23753.24|23838.09|23758.09|23838.09|23758.09|23833.22|23753.22|10
1732473470000|2024-11-24 18:37:50|23839.02|23759.02|23842.42|23762.42|23842.42|23762.42|23838.78|23758.78|10
1732473480000|2024-11-24 18:38:00|23843.7|23763.7|23846.2|23766.2|23846.2|23766.2|23843.7|23763.7|10
1732473490000|2024-11-24 18:38:10|23847.27|23767.27|23848.85|23768.85|23848.85|23768.85|23846.43|23766.43|10
1732473500000|2024-11-24 18:38:20|23849.9|23769.9|23851.79|23771.79|23851.79|23771.79|23849.9|23769.9|10
1732473510000|2024-11-24 18:38:30|23852.11|23772.11|23854.64|23774.64|23856.03|23776.03|23852.11|23772.11|10
1732473520000|2024-11-24 18:38:40|23855.34|23775.34|23854.89|23774.89|23856.22|23776.22|23853.94|23773.94|10
1732473530000|2024-11-24 18:38:50|23855.48|23775.48|23856.14|23776.14|23856.21|23776.21|23855.06|23775.06|10
1732473540000|2024-11-24 18:39:00|23855.99|23775.99|23853.22|23773.22|23856.78|23776.78|23852.33|23772.33|10
1732473550000|2024-11-24 18:39:10|23852.72|23772.72|23853.14|23773.14|23854.37|23774.37|23851.96|23771.96|9
1732473560000|2024-11-24 18:39:20|23853.47|23773.47|23857.6|23777.6|23857.6|23777.6|23853.38|23773.38|10
1732473570000|2024-11-24 18:39:30|23856.51|23776.51|23856.28|23776.28|23856.51|23776.51|23854.91|23774.91|9
1732473580000|2024-11-24 18:39:40|23856.08|23776.08|23856.48|23776.48|23856.98|23776.98|23854.66|23774.66|10
1732473590000|2024-11-24 18:39:50|23856.14|23776.14|23860.45|23780.45|23860.45|23780.45|23856.14|23776.14|10
1732473600000|2024-11-24 18:40:00|23860.67|23780.67|23864.91|23784.91|23864.91|23784.91|23860.67|23780.67|10
1732473610000|2024-11-24 18:40:10|23867.4|23787.4|23870.41|23790.41|23870.41|23790.41|23867.4|23787.4|10
1732473620000|2024-11-24 18:40:20|23871.44|23791.44|23874.68|23794.68|23875.67|23795.67|23871.44|23791.44|10
1732473630000|2024-11-24 18:40:30|23876.02|23796.02|23879.81|23799.81|23880.45|23800.45|23876.02|23796.02|10
1732473640000|2024-11-24 18:40:40|23880.1|23800.1|23886.5|23806.5|23886.5|23806.5|23880.05|23800.05|10
1732473650000|2024-11-24 18:40:50|23886.08|23806.08|23883.8|23803.8|23886.12|23806.12|23883.8|23803.8|10
1732473660000|2024-11-24 18:41:00|23884.54|23804.54|23880.8|23800.8|23884.54|23804.54|23879.52|23799.52|10
1732473670000|2024-11-24 18:41:10|23881.17|23801.17|23883.74|23803.74|23883.74|23803.74|23880.17|23800.17|10
1732473680000|2024-11-24 18:41:20|23883.9|23803.9|23885.39|23805.39|23885.39|23805.39|23883.48|23803.48|10
1732473690000|2024-11-24 18:41:30|23885.07|23805.07|23880.05|23800.05|23885.07|23805.07|23880.05|23800.05|10
1732473700000|2024-11-24 18:41:40|23879.22|23799.22|23878.15|23798.15|23879.87|23799.87|23877.63|23797.63|10
1732473710000|2024-11-24 18:41:50|23878.94|23798.94|23875.95|23795.95|23879.48|23799.48|23875.87|23795.87|10
1732473720000|2024-11-24 18:42:00|23875.12|23795.12|23874.41|23794.41|23875.49|23795.49|23874.17|23794.17|10
1732473730000|2024-11-24 18:42:10|23874.62|23794.62|23873.9|23793.9|23874.62|23794.62|23873.58|23793.58|10
1732473740000|2024-11-24 18:42:20|23874.06|23794.06|23873.29|23793.29|23874.06|23794.06|23872.21|23792.21|10
1732473750000|2024-11-24 18:42:30|23872.95|23792.95|23874.44|23794.44|23875.35|23795.35|23872.95|23792.95|10
1732473760000|2024-11-24 18:42:40|23874.13|23794.13|23868.71|23788.71|23874.13|23794.13|23868.16|23788.16|10
1732473770000|2024-11-24 18:42:50|23867.58|23787.58|23864.23|23784.23|23867.86|23787.86|23861.47|23781.47|10
1732473780000|2024-11-24 18:43:00|23863.8|23783.8|23864.32|23784.32|23865.26|23785.26|23863.23|23783.23|10
1732473790000|2024-11-24 18:43:10|23864.53|23784.53|23862.2|23782.2|23864.53|23784.53|23861.7|23781.7|10
1732473800000|2024-11-24 18:43:20|23862.3|23782.3|23867.32|23787.32|23867.32|23787.32|23862.3|23782.3|10
1732473810000|2024-11-24 18:43:30|23868.16|23788.16|23870.17|23790.17|23871.23|23791.23|23866.7|23786.7|10
1732473820000|2024-11-24 18:43:40|23871.2|23791.2|23872.54|23792.54|23872.54|23792.54|23870.67|23790.67|10
1732473830000|2024-11-24 18:43:50|23872.84|23792.84|23880.4|23800.4|23880.4|23800.4|23872.48|23792.48|10
1732473840000|2024-11-24 18:44:00|23880.67|23800.67|23882.96|23802.96|23882.96|23802.96|23880.67|23800.67|10
1732473850000|2024-11-24 18:44:10|23884.81|23804.81|23885.69|23805.69|23886.05|23806.05|23882.79|23802.79|10
1732473860000|2024-11-24 18:44:20|23885.1|23805.1|23886.02|23806.02|23886.02|23806.02|23885.03|23805.03|10
1732473870000|2024-11-24 18:44:30|23886.62|23806.62|23885.45|23805.45|23887.01|23807.01|23885.26|23805.26|10
1732473880000|2024-11-24 18:44:40|23886.49|23806.49|23892.89|23812.89|23892.94|23812.94|23886.49|23806.49|10
1732473890000|2024-11-24 18:44:50|23895.23|23815.23|23893.37|23813.37|23897.17|23817.17|23893.37|23813.37|10
1732473900000|2024-11-24 18:45:00|23892.39|23812.39|23884.36|23804.36|23892.39|23812.39|23883.84|23803.84|10
1732473910000|2024-11-24 18:45:10|23883.6|23803.6|23888.15|23808.15|23888.87|23808.87|23883.6|23803.6|10
1732473920000|2024-11-24 18:45:20|23888.64|23808.64|23888.25|23808.25|23890.09|23810.09|23888.25|23808.25|10
1732473930000|2024-11-24 18:45:30|23887.77|23807.77|23885.87|23805.87|23887.91|23807.91|23883.95|23803.95|9
1732473940000|2024-11-24 18:45:40|23885.27|23805.27|23885.76|23805.76|23887.03|23807.03|23885.27|23805.27|10
1732473950000|2024-11-24 18:45:50|23884.34|23804.34|23885.14|23805.14|23885.84|23805.84|23883.19|23803.19|10
1732473960000|2024-11-24 18:46:00|23885.23|23805.23|23888.96|23808.96|23888.96|23808.96|23885.23|23805.23|10
1732473970000|2024-11-24 18:46:10|23889.05|23809.05|23887.09|23807.09|23889.05|23809.05|23886.66|23806.66|10
1732473980000|2024-11-24 18:46:20|23886.67|23806.67|23881.71|23801.71|23886.67|23806.67|23881.71|23801.71|10
1732473990000|2024-11-24 18:46:30|23881.63|23801.63|23885.49|23805.49|23886.31|23806.31|23881.63|23801.63|9
1732474000000|2024-11-24 18:46:40|23885.4|23805.4|23885.4|23805.4|23885.4|23805.4|23882.56|23802.56|10
1732474010000|2024-11-24 18:46:50|23884.94|23804.94|23883.59|23803.59|23884.94|23804.94|23883.24|23803.24|10
1732474020000|2024-11-24 18:47:00|23883.2|23803.2|23885.02|23805.02|23885.05|23805.05|23882.97|23802.97|10
1732474030000|2024-11-24 18:47:10|23885.27|23805.27|23888.04|23808.04|23888.69|23808.69|23885.27|23805.27|10
1732474040000|2024-11-24 18:47:20|23888.38|23808.38|23888.88|23808.88|23888.88|23808.88|23887.14|23807.14|10
1732474050000|2024-11-24 18:47:30|23889.28|23809.28|23887.05|23807.05|23889.57|23809.57|23887.05|23807.05|8
1732474060000|2024-11-24 18:47:40|23887.17|23807.17|23890.99|23810.99|23890.99|23810.99|23887.17|23807.17|10
1732474070000|2024-11-24 18:47:50|23890.81|23810.81|23894.83|23814.83|23894.88|23814.88|23890.72|23810.72|10
1732474080000|2024-11-24 18:48:00|23895.29|23815.29|23901.12|23821.12|23901.12|23821.12|23895.29|23815.29|10
1732474090000|2024-11-24 18:48:10|23902.01|23822.01|23911.61|23831.61|23911.61|23831.61|23902.01|23822.01|10
1732474100000|2024-11-24 18:48:20|23911.81|23831.81|23912.74|23832.74|23913.37|23833.37|23911.81|23831.81|10
1732474110000|2024-11-24 18:48:30|23912.08|23832.08|23913.61|23833.61|23914.28|23834.28|23911.41|23831.41|10
1732474120000|2024-11-24 18:48:40|23914.3|23834.3|23916.9|23836.9|23916.9|23836.9|23913.77|23833.77|10
1732474130000|2024-11-24 18:48:50|23917.71|23837.71|23915.35|23835.35|23917.96|23837.96|23915.35|23835.35|10
1732474140000|2024-11-24 18:49:00|23915.63|23835.63|23915.33|23835.33|23915.63|23835.63|23914.51|23834.51|10
1732474150000|2024-11-24 18:49:10|23915.29|23835.29|23915.81|23835.81|23916.77|23836.77|23914.94|23834.94|10
1732474160000|2024-11-24 18:49:20|23915.28|23835.28|23918.41|23838.41|23918.61|23838.61|23915.2|23835.2|10
1732474170000|2024-11-24 18:49:30|23918.73|23838.73|23918.99|23838.99|23919.93|23839.93|23918.73|23838.73|10
1732474180000|2024-11-24 18:49:40|23919.34|23839.34|23921.24|23841.24|23921.24|23841.24|23917.85|23837.85|10
1732474190000|2024-11-24 18:49:50|23922.04|23842.04|23921.65|23841.65|23922.17|23842.17|23920.38|23840.38|9
1732474200000|2024-11-24 18:50:00|23923.08|23843.08|23921.37|23841.37|23923.1|23843.1|23920.72|23840.72|10
1732474210000|2024-11-24 18:50:10|23921.35|23841.35|23914.04|23834.04|23921.56|23841.56|23914.04|23834.04|10
1732474220000|2024-11-24 18:50:20|23914.68|23834.68|23913.78|23833.78|23914.68|23834.68|23913.3|23833.3|10
1732474230000|2024-11-24 18:50:30|23913.23|23833.23|23910.57|23830.57|23913.67|23833.67|23910.57|23830.57|10
1732474240000|2024-11-24 18:50:40|23909.03|23829.03|23905.52|23825.52|23909.03|23829.03|23905.39|23825.39|10
1732474250000|2024-11-24 18:50:50|23904.39|23824.39|23903.99|23823.99|23904.39|23824.39|23902.16|23822.16|10
1732474260000|2024-11-24 18:51:00|23903.82|23823.82|23899.41|23819.41|23904.08|23824.08|23899.41|23819.41|9
1732474270000|2024-11-24 18:51:10|23898.35|23818.35|23894.74|23814.74|23898.35|23818.35|23894.74|23814.74|10
1732474280000|2024-11-24 18:51:20|23894.62|23814.62|23890.26|23810.26|23894.62|23814.62|23890.12|23810.12|10
1732474290000|2024-11-24 18:51:30|23890.29|23810.29|23885.37|23805.37|23890.29|23810.29|23885.16|23805.16|10
1732474300000|2024-11-24 18:51:40|23884.57|23804.57|23878.52|23798.52|23885.25|23805.25|23878.52|23798.52|9
1732474310000|2024-11-24 18:51:50|23877.55|23797.55|23871.97|23791.97|23877.55|23797.55|23871.8|23791.8|10
1732474320000|2024-11-24 18:52:00|23871.3|23791.3|23874.1|23794.1|23874.1|23794.1|23871.3|23791.3|10
1732474330000|2024-11-24 18:52:10|23874.08|23794.08|23873.53|23793.53|23874.68|23794.68|23871.83|23791.83|10
1732474340000|2024-11-24 18:52:20|23873.98|23793.98|23879.92|23799.92|23879.96|23799.96|23873.98|23793.98|10
1732474350000|2024-11-24 18:52:30|23878.71|23798.71|23880.72|23800.72|23881.32|23801.32|23878.71|23798.71|10
1732474360000|2024-11-24 18:52:40|23881.57|23801.57|23880.95|23800.95|23881.57|23801.57|23880.91|23800.91|9
1732474370000|2024-11-24 18:52:50|23880.42|23800.42|23880.88|23800.88|23881.13|23801.13|23880.42|23800.42|10
1732474380000|2024-11-24 18:53:00|23880.67|23800.67|23878.93|23798.93|23880.98|23800.98|23878.47|23798.47|10
1732474390000|2024-11-24 18:53:10|23878.83|23798.83|23875.69|23795.69|23878.83|23798.83|23875.69|23795.69|10
1732474400000|2024-11-24 18:53:20|23875.93|23795.93|23879.73|23799.73|23880.1|23800.1|23875.93|23795.93|10
1732474410000|2024-11-24 18:53:30|23880.07|23800.07|23883.93|23803.93|23884.1|23804.1|23879.78|23799.78|10
1732474420000|2024-11-24 18:53:40|23884.17|23804.17|23885.53|23805.53|23886.24|23806.24|23884.05|23804.05|9
1732474430000|2024-11-24 18:53:50|23885.88|23805.88|23887.06|23807.06|23887.11|23807.11|23885.88|23805.88|10
1732474440000|2024-11-24 18:54:00|23886.29|23806.29|23890.59|23810.59|23890.59|23810.59|23885.72|23805.72|10
1732474450000|2024-11-24 18:54:10|23891.49|23811.49|23892.08|23812.08|23892.94|23812.94|23891.49|23811.49|10
1732474460000|2024-11-24 18:54:20|23891.62|23811.62|23889.16|23809.16|23891.62|23811.62|23889.12|23809.12|10
1732474470000|2024-11-24 18:54:30|23890.01|23810.01|23892.52|23812.52|23892.52|23812.52|23890.01|23810.01|10
1732474480000|2024-11-24 18:54:40|23892.02|23812.02|23895.01|23815.01|23895.01|23815.01|23892.02|23812.02|9
1732474490000|2024-11-24 18:54:50|23894.9|23814.9|23896.99|23816.99|23896.99|23816.99|23894.9|23814.9|10
1732474500000|2024-11-24 18:55:00|23897.5|23817.5|23896.78|23816.78|23899.01|23819.01|23896.76|23816.76|10
1732474510000|2024-11-24 18:55:10|23896.81|23816.81|23892.2|23812.2|23896.81|23816.81|23892.2|23812.2|10
1732474520000|2024-11-24 18:55:20|23889.45|23809.45|23890.91|23810.91|23891.21|23811.21|23889.45|23809.45|10
1732474530000|2024-11-24 18:55:30|23890.86|23810.86|23890.63|23810.63|23891.31|23811.31|23890.39|23810.39|10
1732474540000|2024-11-24 18:55:40|23890.95|23810.95|23892.47|23812.47|23892.47|23812.47|23890.95|23810.95|10
1732474550000|2024-11-24 18:55:50|23892.5|23812.5|23897.27|23817.27|23897.27|23817.27|23892.23|23812.23|10
1732474560000|2024-11-24 18:56:00|23897.38|23817.38|23892.84|23812.84|23897.38|23817.38|23892.84|23812.84|9
1732474570000|2024-11-24 18:56:10|23893.34|23813.34|23890.83|23810.83|23894.01|23814.01|23890.83|23810.83|10
1732474580000|2024-11-24 18:56:20|23890.7|23810.7|23893.8|23813.8|23893.8|23813.8|23890.66|23810.66|10
1732474590000|2024-11-24 18:56:30|23893.92|23813.92|23894.81|23814.81|23894.93|23814.93|23893.92|23813.92|10
1732474600000|2024-11-24 18:56:40|23894.84|23814.84|23894.57|23814.57|23894.84|23814.84|23894.11|23814.11|10
1732474610000|2024-11-24 18:56:50|23894.54|23814.54|23894.17|23814.17|23895.43|23815.43|23894.17|23814.17|10
1732474620000|2024-11-24 18:57:00|23894.05|23814.05|23894.17|23814.17|23894.17|23814.17|23892.83|23812.83|10
1732474630000|2024-11-24 18:57:10|23893.28|23813.28|23892.55|23812.55|23893.28|23813.28|23891.94|23811.94|10
1732474640000|2024-11-24 18:57:20|23893.11|23813.11|23892.48|23812.48|23893.41|23813.41|23891.8|23811.8|10
1732474650000|2024-11-24 18:57:30|23891.64|23811.64|23885.21|23805.21|23891.64|23811.64|23885.21|23805.21|10
1732474660000|2024-11-24 18:57:40|23884.9|23804.9|23882.6|23802.6|23884.9|23804.9|23882.6|23802.6|10
1732474670000|2024-11-24 18:57:50|23882.31|23802.31|23878.07|23798.07|23882.31|23802.31|23878.07|23798.07|10
1732474680000|2024-11-24 18:58:00|23877.93|23797.93|23878.74|23798.74|23878.74|23798.74|23877.05|23797.05|10
1732474690000|2024-11-24 18:58:10|23879.42|23799.42|23880.9|23800.9|23882.18|23802.18|23879.24|23799.24|10
1732474700000|2024-11-24 18:58:20|23879.36|23799.36|23877|23797|23879.36|23799.36|23876.84|23796.84|10
1732474710000|2024-11-24 18:58:30|23877.19|23797.19|23878.3|23798.3|23878.3|23798.3|23876.92|23796.92|9
1732474720000|2024-11-24 18:58:40|23879|23799|23876.81|23796.81|23879.11|23799.11|23876.4|23796.4|9
1732474730000|2024-11-24 18:58:50|23877.1|23797.1|23878.25|23798.25|23878.25|23798.25|23876.84|23796.84|10
1732474740000|2024-11-24 18:59:00|23878.51|23798.51|23879.77|23799.77|23880.71|23800.71|23878.51|23798.51|10
1732474750000|2024-11-24 18:59:10|23879.61|23799.61|23880.67|23800.67|23881.04|23801.04|23879.61|23799.61|10
1732474760000|2024-11-24 18:59:20|23881.13|23801.13|23882.54|23802.54|23883.69|23803.69|23881.13|23801.13|10
1732474770000|2024-11-24 18:59:30|23883.03|23803.03|23878.84|23798.84|23883.16|23803.16|23878.84|23798.84|10
1732474780000|2024-11-24 18:59:40|23878.63|23798.63|23883.87|23803.87|23883.95|23803.95|23878.06|23798.06|10
1732474790000|2024-11-24 18:59:50|23885.04|23805.04|23886.45|23806.45|23886.95|23806.95|23885.04|23805.04|9
1732474800000|2024-11-24 19:00:00|23886.53|23806.53|23882.33|23802.33|23886.53|23806.53|23881.72|23801.72|10
1732474810000|2024-11-24 19:00:10|23882.8|23802.8|23885.16|23805.16|23886.98|23806.98|23882.13|23802.13|10
1732474820000|2024-11-24 19:00:20|23885.22|23805.22|23881.71|23801.71|23885.22|23805.22|23881.71|23801.71|10
1732474830000|2024-11-24 19:00:30|23882.03|23802.03|23880.74|23800.74|23882.03|23802.03|23880.18|23800.18|10
1732474840000|2024-11-24 19:00:40|23880.73|23800.73|23881.32|23801.32|23881.32|23801.32|23878.95|23798.95|9
1732474850000|2024-11-24 19:00:50|23878.67|23798.67|23872.7|23792.7|23879.66|23799.66|23872.7|23792.7|10
1732474860000|2024-11-24 19:01:00|23872.62|23792.62|23862.57|23782.57|23872.68|23792.68|23862.53|23782.53|10
1732474870000|2024-11-24 19:01:10|23855.66|23775.66|23847.14|23767.14|23855.66|23775.66|23847.14|23767.14|10
1732474880000|2024-11-24 19:01:20|23846.6|23766.6|23847.37|23767.37|23848.03|23768.03|23845.71|23765.71|10
1732474890000|2024-11-24 19:01:30|23849.01|23769.01|23842.92|23762.92|23849.01|23769.01|23842.14|23762.14|10
1732474900000|2024-11-24 19:01:40|23842.62|23762.62|23843.85|23763.85|23845.27|23765.27|23842.11|23762.11|10
1732474910000|2024-11-24 19:01:50|23844.89|23764.89|23844.59|23764.59|23845.7|23765.7|23844.14|23764.14|10
1732474920000|2024-11-24 19:02:00|23844.64|23764.64|23842.57|23762.57|23844.64|23764.64|23841.69|23761.69|10
1732474930000|2024-11-24 19:02:10|23842.92|23762.92|23846.66|23766.66|23846.66|23766.66|23842.92|23762.92|10
1732474940000|2024-11-24 19:02:20|23847.64|23767.64|23849.83|23769.83|23849.83|23769.83|23847.35|23767.35|10
1732474950000|2024-11-24 19:02:30|23849.22|23769.22|23844.28|23764.28|23849.22|23769.22|23844.05|23764.05|10
1732474960000|2024-11-24 19:02:40|23844.42|23764.42|23843.33|23763.33|23844.42|23764.42|23841.65|23761.65|10
1732474970000|2024-11-24 19:02:50|23845.25|23765.25|23847.71|23767.71|23848.01|23768.01|23845.25|23765.25|10
1732474980000|2024-11-24 19:03:00|23847.9|23767.9|23858.46|23778.46|23858.46|23778.46|23847.86|23767.86|10
1732474990000|2024-11-24 19:03:10|23858.3|23778.3|23865.85|23785.85|23865.85|23785.85|23858.3|23778.3|10
1732475000000|2024-11-24 19:03:20|23865.88|23785.88|23869.77|23789.77|23869.94|23789.94|23865.2|23785.2|10
1732475010000|2024-11-24 19:03:30|23869.4|23789.4|23866.23|23786.23|23869.4|23789.4|23866.23|23786.23|10
1732475020000|2024-11-24 19:03:40|23866.17|23786.17|23867.27|23787.27|23867.27|23787.27|23865.65|23785.65|9
1732475030000|2024-11-24 19:03:50|23867.3|23787.3|23866.34|23786.34|23867.3|23787.3|23866.17|23786.17|10
1732475040000|2024-11-24 19:04:00|23865.84|23785.84|23866.23|23786.23|23866.23|23786.23|23864.37|23784.37|10
1732475050000|2024-11-24 19:04:10|23866.85|23786.85|23864.63|23784.63|23867.02|23787.02|23864.63|23784.63|9
1732475060000|2024-11-24 19:04:20|23864.24|23784.24|23863.73|23783.73|23865.03|23785.03|23863.52|23783.52|10
1732475070000|2024-11-24 19:04:30|23863.92|23783.92|23863|23783|23865.31|23785.31|23862.69|23782.69|10
1732475080000|2024-11-24 19:04:40|23863.08|23783.08|23858.74|23778.74|23863.08|23783.08|23858.74|23778.74|10
1732475090000|2024-11-24 19:04:50|23858.48|23778.48|23858.6|23778.6|23858.6|23778.6|23857.99|23777.99|9
1732475100000|2024-11-24 19:05:00|23858.06|23778.06|23850.31|23770.31|23858.59|23778.59|23850.31|23770.31|10
1732475110000|2024-11-24 19:05:10|23850.51|23770.51|23847.11|23767.11|23851.53|23771.53|23847.11|23767.11|10
1732475120000|2024-11-24 19:05:20|23847.5|23767.5|23851.29|23771.29|23851.29|23771.29|23847.5|23767.5|10
1732475130000|2024-11-24 19:05:30|23850.22|23770.22|23848.7|23768.7|23850.22|23770.22|23847.97|23767.97|10
1732475140000|2024-11-24 19:05:40|23849.46|23769.46|23847.59|23767.59|23849.51|23769.51|23847.59|23767.59|10
1732475150000|2024-11-24 19:05:50|23847.96|23767.96|23846.11|23766.11|23847.96|23767.96|23845.95|23765.95|10
1732475160000|2024-11-24 19:06:00|23845.9|23765.9|23846.63|23766.63|23846.63|23766.63|23845.9|23765.9|10
1732475170000|2024-11-24 19:06:10|23845.89|23765.89|23842.03|23762.03|23845.89|23765.89|23842.03|23762.03|9
1732475180000|2024-11-24 19:06:20|23841.16|23761.16|23832.03|23752.03|23841.16|23761.16|23832.03|23752.03|10
1732475190000|2024-11-24 19:06:30|23831.64|23751.64|23826.03|23746.03|23831.64|23751.64|23826.03|23746.03|10
1732475200000|2024-11-24 19:06:40|23825.45|23745.45|23821.13|23741.13|23825.51|23745.51|23820.91|23740.91|10
1732475210000|2024-11-24 19:06:50|23820.81|23740.81|23820.03|23740.03|23820.81|23740.81|23815.96|23735.96|10
1732475220000|2024-11-24 19:07:00|23820.57|23740.57|23826.66|23746.66|23826.66|23746.66|23820.57|23740.57|10
1732475230000|2024-11-24 19:07:10|23826.55|23746.55|23827.5|23747.5|23828.84|23748.84|23826.55|23746.55|9
1732475240000|2024-11-24 19:07:20|23828.74|23748.74|23830.82|23750.82|23831.23|23751.23|23828.74|23748.74|10
1732475250000|2024-11-24 19:07:30|23831.36|23751.36|23832.05|23752.05|23832.05|23752.05|23831.05|23751.05|10
1732475260000|2024-11-24 19:07:40|23832.25|23752.25|23836.37|23756.37|23836.37|23756.37|23832.25|23752.25|10
1732475270000|2024-11-24 19:07:50|23836.36|23756.36|23835.65|23755.65|23836.37|23756.37|23835.65|23755.65|10
1732475280000|2024-11-24 19:08:00|23835.68|23755.68|23837.62|23757.62|23837.81|23757.81|23835.68|23755.68|10
1732475290000|2024-11-24 19:08:10|23837.47|23757.47|23838.79|23758.79|23842.44|23762.44|23837.47|23757.47|10
1732475300000|2024-11-24 19:08:20|23839.52|23759.52|23836.76|23756.76|23839.52|23759.52|23836.76|23756.76|10
1732475310000|2024-11-24 19:08:30|23836.25|23756.25|23833.29|23753.29|23836.45|23756.45|23833.29|23753.29|10
1732475320000|2024-11-24 19:08:40|23830.82|23750.82|23827.84|23747.84|23830.82|23750.82|23827.84|23747.84|10
1732475330000|2024-11-24 19:08:50|23827.14|23747.14|23822.44|23742.44|23827.14|23747.14|23822.44|23742.44|10
1732475340000|2024-11-24 19:09:00|23821.43|23741.43|23820.71|23740.71|23822.18|23742.18|23820.71|23740.71|10
1732475350000|2024-11-24 19:09:10|23820.73|23740.73|23806.06|23726.06|23820.73|23740.73|23806.02|23726.02|10
1732475360000|2024-11-24 19:09:20|23805.4|23725.4|23803.78|23723.78|23806.14|23726.14|23803.78|23723.78|9
1732475370000|2024-11-24 19:09:30|23804.03|23724.03|23801.26|23721.26|23804.83|23724.83|23801.26|23721.26|9
1732475380000|2024-11-24 19:09:40|23801.31|23721.31|23798.21|23718.21|23801.31|23721.31|23798.21|23718.21|10
1732475390000|2024-11-24 19:09:50|23798.56|23718.56|23796.17|23716.17|23800.96|23720.96|23796.17|23716.17|10
1732475400000|2024-11-24 19:10:00|23796.19|23716.19|23796.61|23716.61|23796.75|23716.75|23796.19|23716.19|10
1732475410000|2024-11-24 19:10:10|23795.3|23715.3|23799.2|23719.2|23800.51|23720.51|23794.61|23714.61|10
1732475420000|2024-11-24 19:10:20|23799.65|23719.65|23798.08|23718.08|23799.65|23719.65|23797.35|23717.35|10
1732475430000|2024-11-24 19:10:30|23798.76|23718.76|23796.4|23716.4|23798.76|23718.76|23796.4|23716.4|10
1732475440000|2024-11-24 19:10:40|23796.49|23716.49|23795.18|23715.18|23796.49|23716.49|23795.18|23715.18|10
1732475450000|2024-11-24 19:10:50|23795.34|23715.34|23791.98|23711.98|23795.42|23715.42|23791.71|23711.71|10
1732475460000|2024-11-24 19:11:00|23791.09|23711.09|23792.96|23712.96|23792.96|23712.96|23790.63|23710.63|10
1732475470000|2024-11-24 19:11:10|23793.05|23713.05|23786.22|23706.22|23793.05|23713.05|23786.22|23706.22|10
1732475480000|2024-11-24 19:11:20|23784.53|23704.53|23781.55|23701.55|23784.56|23704.56|23781.55|23701.55|9
1732475490000|2024-11-24 19:11:30|23780.88|23700.88|23773.25|23693.25|23780.88|23700.88|23773.25|23693.25|10
1732475500000|2024-11-24 19:11:40|23773.19|23693.19|23767.52|23687.52|23773.19|23693.19|23767.52|23687.52|10
1732475510000|2024-11-24 19:11:50|23766.01|23686.01|23753.14|23673.14|23766.01|23686.01|23753.14|23673.14|10
1732475520000|2024-11-24 19:12:00|23754.6|23674.6|23750.72|23670.72|23754.6|23674.6|23750.72|23670.72|10
1732475530000|2024-11-24 19:12:10|23750.78|23670.78|23742.68|23662.68|23750.78|23670.78|23742.68|23662.68|10
1732475540000|2024-11-24 19:12:20|23742.3|23662.3|23741.01|23661.01|23742.71|23662.71|23740.92|23660.92|10
1732475550000|2024-11-24 19:12:30|23741.76|23661.76|23741.1|23661.1|23743.07|23663.07|23741.09|23661.09|10
1732475560000|2024-11-24 19:12:40|23741.05|23661.05|23738.1|23658.1|23741.71|23661.71|23738.1|23658.1|10
1732475570000|2024-11-24 19:12:50|23737.91|23657.91|23737.21|23657.21|23739.24|23659.24|23737.21|23657.21|10
1732475580000|2024-11-24 19:13:00|23736.23|23656.23|23733.71|23653.71|23736.23|23656.23|23733.71|23653.71|10
1732475590000|2024-11-24 19:13:10|23734.04|23654.04|23738.53|23658.53|23738.53|23658.53|23734.04|23654.04|10
1732475600000|2024-11-24 19:13:20|23739.32|23659.32|23742.29|23662.29|23743.38|23663.38|23739.32|23659.32|10
1732475610000|2024-11-24 19:13:30|23742.74|23662.74|23743.84|23663.84|23744.74|23664.74|23742.74|23662.74|10
1732475620000|2024-11-24 19:13:40|23743.6|23663.6|23744|23664|23744.22|23664.22|23743.11|23663.11|10
1732475630000|2024-11-24 19:13:50|23744.19|23664.19|23742.57|23662.57|23744.41|23664.41|23742.13|23662.13|10
1732475640000|2024-11-24 19:14:00|23742.46|23662.46|23740.58|23660.58|23742.46|23662.46|23740.24|23660.24|10
1732475650000|2024-11-24 19:14:10|23740.78|23660.78|23742.87|23662.87|23743.18|23663.18|23740.78|23660.78|10
1732475660000|2024-11-24 19:14:20|23742.91|23662.91|23746.66|23666.66|23746.81|23666.81|23742.91|23662.91|10
1732475670000|2024-11-24 19:14:30|23747.4|23667.4|23748.59|23668.59|23748.98|23668.98|23747.4|23667.4|10
1732475680000|2024-11-24 19:14:40|23748.27|23668.27|23747.79|23667.79|23748.27|23668.27|23747.18|23667.18|9
1732475690000|2024-11-24 19:14:50|23748|23668|23740.47|23660.47|23748.78|23668.78|23740.47|23660.47|10
1732475700000|2024-11-24 19:15:00|23739.33|23659.33|23743.19|23663.19|23743.19|23663.19|23738.77|23658.77|10
1732475710000|2024-11-24 19:15:10|23744.54|23664.54|23749.73|23669.73|23749.73|23669.73|23744.37|23664.37|10
1732475720000|2024-11-24 19:15:20|23749.43|23669.43|23757.54|23677.54|23757.54|23677.54|23749.43|23669.43|10
1732475730000|2024-11-24 19:15:30|23758.14|23678.14|23765.84|23685.84|23765.84|23685.84|23758.14|23678.14|10
1732475740000|2024-11-24 19:15:40|23767.67|23687.67|23770.89|23690.89|23770.89|23690.89|23767.67|23687.67|10
1732475750000|2024-11-24 19:15:50|23772.05|23692.05|23778|23698|23778|23698|23771.82|23691.82|10
1732475760000|2024-11-24 19:16:00|23780.14|23700.14|23783.39|23703.39|23785.84|23705.84|23780.14|23700.14|10
1732475770000|2024-11-24 19:16:10|23782.33|23702.33|23783.44|23703.44|23783.44|23703.44|23780.87|23700.87|10
1732475780000|2024-11-24 19:16:20|23784.11|23704.11|23789.13|23709.13|23789.57|23709.57|23784.11|23704.11|10
1732475790000|2024-11-24 19:16:30|23788.64|23708.64|23783.82|23703.82|23788.75|23708.75|23783.82|23703.82|10
1732475800000|2024-11-24 19:16:40|23782.51|23702.51|23780.39|23700.39|23782.51|23702.51|23777.83|23697.83|10
1732475810000|2024-11-24 19:16:50|23781.24|23701.24|23782.42|23702.42|23784.57|23704.57|23781.24|23701.24|10
1732475820000|2024-11-24 19:17:00|23782.33|23702.33|23783.9|23703.9|23784.16|23704.16|23782.15|23702.15|10
1732475830000|2024-11-24 19:17:10|23784.01|23704.01|23786.36|23706.36|23786.54|23706.54|23783.96|23703.96|10
1732475840000|2024-11-24 19:17:20|23786.52|23706.52|23793.2|23713.2|23793.2|23713.2|23786.52|23706.52|10
1732475850000|2024-11-24 19:17:30|23794.31|23714.31|23788.28|23708.28|23794.44|23714.44|23788.28|23708.28|10
1732475860000|2024-11-24 19:17:40|23786.02|23706.02|23788.65|23708.65|23788.65|23708.65|23785.66|23705.66|10
1732475870000|2024-11-24 19:17:50|23787.67|23707.67|23788.96|23708.96|23788.96|23708.96|23786.57|23706.57|10
1732475880000|2024-11-24 19:18:00|23789.22|23709.22|23788.78|23708.78|23789.37|23709.37|23788.42|23708.42|10
1732475890000|2024-11-24 19:18:10|23788.39|23708.39|23785.32|23705.32|23788.39|23708.39|23784.39|23704.39|10
1732475900000|2024-11-24 19:18:20|23787.02|23707.02|23793.3|23713.3|23793.3|23713.3|23787.02|23707.02|10
1732475910000|2024-11-24 19:18:30|23793.46|23713.46|23786.92|23706.92|23793.46|23713.46|23785.77|23705.77|9
1732475920000|2024-11-24 19:18:40|23786.8|23706.8|23783.07|23703.07|23786.8|23706.8|23783.07|23703.07|10
1732475930000|2024-11-24 19:18:50|23782.76|23702.76|23773.94|23693.94|23782.76|23702.76|23773.49|23693.49|10
1732475940000|2024-11-24 19:19:00|23774.31|23694.31|23777.24|23697.24|23777.61|23697.61|23774.24|23694.24|10
1732475950000|2024-11-24 19:19:10|23777.52|23697.52|23782.06|23702.06|23782.06|23702.06|23777.52|23697.52|10
1732475960000|2024-11-24 19:19:20|23781.88|23701.88|23782.12|23702.12|23783.11|23703.11|23781.26|23701.26|9
1732475970000|2024-11-24 19:19:30|23781.9|23701.9|23780.79|23700.79|23781.9|23701.9|23780.42|23700.42|10
1732475980000|2024-11-24 19:19:40|23780.68|23700.68|23781.9|23701.9|23782|23702|23780.68|23700.68|10
1732475990000|2024-11-24 19:19:50|23781.98|23701.98|23781.85|23701.85|23783.63|23703.63|23781.67|23701.67|10
1732476000000|2024-11-24 19:20:00|23780.51|23700.51|23783.78|23703.78|23783.78|23703.78|23780.5|23700.5|10
1732476010000|2024-11-24 19:20:10|23784.99|23704.99|23787.88|23707.88|23788.87|23708.87|23784.99|23704.99|10
1732476020000|2024-11-24 19:20:20|23790.15|23710.15|23791.59|23711.59|23791.59|23711.59|23789.1|23709.1|10
1732476030000|2024-11-24 19:20:30|23791.78|23711.78|23791.68|23711.68|23793.07|23713.07|23791.65|23711.65|10
1732476040000|2024-11-24 19:20:40|23792.09|23712.09|23788.3|23708.3|23792.74|23712.74|23788.3|23708.3|10
1732476050000|2024-11-24 19:20:50|23787.61|23707.61|23784.86|23704.86|23787.61|23707.61|23784.86|23704.86|10
1732476060000|2024-11-24 19:21:00|23784.73|23704.73|23780.71|23700.71|23785.16|23705.16|23780.71|23700.71|10
1732476070000|2024-11-24 19:21:10|23779.88|23699.88|23780.2|23700.2|23781.05|23701.05|23778.18|23698.18|10
1732476080000|2024-11-24 19:21:20|23780.08|23700.08|23775.61|23695.61|23780.08|23700.08|23775.61|23695.61|10
1732476090000|2024-11-24 19:21:30|23775.11|23695.11|23773.17|23693.17|23776.03|23696.03|23773.17|23693.17|10
1732476100000|2024-11-24 19:21:40|23773.98|23693.98|23770.29|23690.29|23773.98|23693.98|23770.29|23690.29|10
1732476110000|2024-11-24 19:21:50|23770.03|23690.03|23766.8|23686.8|23770.21|23690.21|23766.8|23686.8|10
1732476120000|2024-11-24 19:22:00|23764.57|23684.57|23760.77|23680.77|23764.57|23684.57|23759|23679|10
1732476130000|2024-11-24 19:22:10|23761.46|23681.46|23767.44|23687.44|23767.92|23687.92|23761.46|23681.46|10
1732476140000|2024-11-24 19:22:20|23767.03|23687.03|23758.79|23678.79|23767.03|23687.03|23758.73|23678.73|10
1732476150000|2024-11-24 19:22:30|23757.27|23677.27|23758.52|23678.52|23758.55|23678.55|23757.25|23677.25|10
1732476160000|2024-11-24 19:22:40|23758.35|23678.35|23753.04|23673.04|23758.35|23678.35|23753.04|23673.04|10
1732476170000|2024-11-24 19:22:50|23752.8|23672.8|23744.75|23664.75|23752.8|23672.8|23744.75|23664.75|10
1732476180000|2024-11-24 19:23:00|23745.03|23665.03|23750.51|23670.51|23750.59|23670.59|23745.03|23665.03|10
1732476190000|2024-11-24 19:23:10|23750.93|23670.93|23750.98|23670.98|23750.98|23670.98|23748.94|23668.94|9
1732476200000|2024-11-24 19:23:20|23752.16|23672.16|23755.75|23675.75|23758.87|23678.87|23752.16|23672.16|10
1732476210000|2024-11-24 19:23:30|23754.38|23674.38|23755.34|23675.34|23755.34|23675.34|23751.86|23671.86|10
1732476220000|2024-11-24 19:23:40|23755.42|23675.42|23755.28|23675.28|23756.56|23676.56|23755.28|23675.28|9
1732476230000|2024-11-24 19:23:50|23755.11|23675.11|23750.18|23670.18|23755.11|23675.11|23750.18|23670.18|10
1732476240000|2024-11-24 19:24:00|23750.47|23670.47|23749.64|23669.64|23750.67|23670.67|23749.42|23669.42|9
1732476250000|2024-11-24 19:24:10|23749.79|23669.79|23749.45|23669.45|23750.14|23670.14|23748.37|23668.37|10
1732476260000|2024-11-24 19:24:20|23750.44|23670.44|23756.41|23676.41|23756.41|23676.41|23750.44|23670.44|10
1732476270000|2024-11-24 19:24:30|23757.16|23677.16|23759.98|23679.98|23759.98|23679.98|23757.16|23677.16|10
1732476280000|2024-11-24 19:24:40|23761.35|23681.35|23763.1|23683.1|23764.61|23684.61|23761.35|23681.35|10
1732476290000|2024-11-24 19:24:50|23763.16|23683.16|23763.76|23683.76|23763.76|23683.76|23763.16|23683.16|10
1732476300000|2024-11-24 19:25:00|23763.71|23683.71|23766.51|23686.51|23766.72|23686.72|23763.71|23683.71|10
1732476310000|2024-11-24 19:25:10|23766.34|23686.34|23763.49|23683.49|23766.67|23686.67|23763.49|23683.49|10
1732476320000|2024-11-24 19:25:20|23763.37|23683.37|23768.51|23688.51|23768.51|23688.51|23762.98|23682.98|10
1732476330000|2024-11-24 19:25:30|23768.4|23688.4|23770.89|23690.89|23771.19|23691.19|23768.4|23688.4|10
1732476340000|2024-11-24 19:25:40|23771.11|23691.11|23776.29|23696.29|23776.29|23696.29|23771.11|23691.11|10
1732476350000|2024-11-24 19:25:50|23776.33|23696.33|23778.68|23698.68|23778.68|23698.68|23775.64|23695.64|10
1732476360000|2024-11-24 19:26:00|23778.73|23698.73|23782.88|23702.88|23782.88|23702.88|23777.66|23697.66|10
1732476370000|2024-11-24 19:26:10|23778|23698|23774.78|23694.78|23778.35|23698.35|23774.78|23694.78|10
1732476380000|2024-11-24 19:26:20|23774.36|23694.36|23772.23|23692.23|23774.41|23694.41|23772.23|23692.23|9
1732476390000|2024-11-24 19:26:30|23772.4|23692.4|23773.33|23693.33|23773.33|23693.33|23772.4|23692.4|10
1732476400000|2024-11-24 19:26:40|23773.39|23693.39|23775.15|23695.15|23775.15|23695.15|23772.94|23692.94|9
1732476410000|2024-11-24 19:26:50|23775.13|23695.13|23775.49|23695.49|23776.05|23696.05|23774.76|23694.76|10
1732476420000|2024-11-24 19:27:00|23775.48|23695.48|23779.89|23699.89|23781.28|23701.28|23775.48|23695.48|10
1732476430000|2024-11-24 19:27:10|23779.93|23699.93|23779.67|23699.67|23780.34|23700.34|23779.34|23699.34|10
1732476440000|2024-11-24 19:27:20|23779.63|23699.63|23780.41|23700.41|23780.49|23700.49|23779.57|23699.57|10
1732476450000|2024-11-24 19:27:30|23780.33|23700.33|23774.99|23694.99|23780.33|23700.33|23774.99|23694.99|10
1732476460000|2024-11-24 19:27:40|23775.09|23695.09|23774.94|23694.94|23775.19|23695.19|23774.86|23694.86|10
1732476470000|2024-11-24 19:27:50|23774.09|23694.09|23771.83|23691.83|23774.09|23694.09|23771.83|23691.83|8
1732476480000|2024-11-24 19:28:00|23771.75|23691.75|23770.19|23690.19|23771.88|23691.88|23770.19|23690.19|10
1732476490000|2024-11-24 19:28:10|23769.61|23689.61|23765.94|23685.94|23769.61|23689.61|23765.68|23685.68|10
1732476500000|2024-11-24 19:28:20|23765.42|23685.42|23762.8|23682.8|23765.42|23685.42|23762.8|23682.8|10
1732476510000|2024-11-24 19:28:30|23762.73|23682.73|23761.15|23681.15|23762.73|23682.73|23761.15|23681.15|10
1732476520000|2024-11-24 19:28:40|23761.11|23681.11|23764.46|23684.46|23764.46|23684.46|23761.11|23681.11|9
1732476530000|2024-11-24 19:28:50|23765.19|23685.19|23767.58|23687.58|23767.58|23687.58|23764.44|23684.44|10
1732476540000|2024-11-24 19:29:00|23767.29|23687.29|23763.27|23683.27|23768.08|23688.08|23763.27|23683.27|9
1732476550000|2024-11-24 19:29:10|23763.49|23683.49|23758.07|23678.07|23763.57|23683.57|23758.07|23678.07|10
1732476560000|2024-11-24 19:29:20|23758.8|23678.8|23758.73|23678.73|23759.01|23679.01|23758.25|23678.25|10
1732476570000|2024-11-24 19:29:30|23758.67|23678.67|23761.8|23681.8|23761.8|23681.8|23758.67|23678.67|9
1732476580000|2024-11-24 19:29:40|23761.98|23681.98|23762.54|23682.54|23763.06|23683.06|23761.98|23681.98|10
1732476590000|2024-11-24 19:29:50|23762.7|23682.7|23758.67|23678.67|23762.91|23682.91|23758.67|23678.67|10
1732476600000|2024-11-24 19:30:00|23758.66|23678.66|23757.97|23677.97|23759.8|23679.8|23757.97|23677.97|10
1732476610000|2024-11-24 19:30:10|23758.93|23678.93|23760.56|23680.56|23760.56|23680.56|23758.93|23678.93|9
1732476620000|2024-11-24 19:30:20|23760.63|23680.63|23764.77|23684.77|23764.77|23684.77|23760.41|23680.41|10
1732476630000|2024-11-24 19:30:30|23765.6|23685.6|23765.31|23685.31|23768.28|23688.28|23765.31|23685.31|10
1732476640000|2024-11-24 19:30:40|23765.11|23685.11|23763.04|23683.04|23765.11|23685.11|23763.04|23683.04|10
1732476650000|2024-11-24 19:30:50|23762.94|23682.94|23761.64|23681.64|23762.94|23682.94|23760.43|23680.43|10
1732476660000|2024-11-24 19:31:00|23761.33|23681.33|23760.62|23680.62|23761.89|23681.89|23760.31|23680.31|10
1732476670000|2024-11-24 19:31:10|23760.43|23680.43|23757.52|23677.52|23760.43|23680.43|23757.52|23677.52|10
1732476680000|2024-11-24 19:31:20|23757.61|23677.61|23757.61|23677.61|23758.16|23678.16|23756.68|23676.68|10
1732476690000|2024-11-24 19:31:30|23757.25|23677.25|23755.33|23675.33|23757.39|23677.39|23755.33|23675.33|10
1732476700000|2024-11-24 19:31:40|23756.8|23676.8|23762.52|23682.52|23762.52|23682.52|23756.8|23676.8|10
1732476710000|2024-11-24 19:31:50|23764.5|23684.5|23765.75|23685.75|23765.75|23685.75|23764.1|23684.1|10
1732476720000|2024-11-24 19:32:00|23766.63|23686.63|23779.1|23699.1|23779.1|23699.1|23766.63|23686.63|10
1732476730000|2024-11-24 19:32:10|23779.27|23699.27|23782.15|23702.15|23783.1|23703.1|23779.27|23699.27|9
1732476740000|2024-11-24 19:32:20|23782.29|23702.29|23773.4|23693.4|23782.78|23702.78|23773.4|23693.4|10
1732476750000|2024-11-24 19:32:30|23773.63|23693.63|23768.93|23688.93|23773.63|23693.63|23768.02|23688.02|10
1732476760000|2024-11-24 19:32:40|23767.99|23687.99|23769.12|23689.12|23769.12|23689.12|23764.34|23684.34|10
1732476770000|2024-11-24 19:32:50|23768.53|23688.53|23773.88|23693.88|23773.88|23693.88|23768.53|23688.53|10
1732476780000|2024-11-24 19:33:00|23775.03|23695.03|23779.53|23699.53|23779.53|23699.53|23772.9|23692.9|10
1732476790000|2024-11-24 19:33:10|23779.69|23699.69|23775.33|23695.33|23779.75|23699.75|23774.68|23694.68|10
1732476800000|2024-11-24 19:33:20|23776.03|23696.03|23777.84|23697.84|23777.84|23697.84|23775.75|23695.75|10
1732476810000|2024-11-24 19:33:30|23777.82|23697.82|23782.14|23702.14|23782.98|23702.98|23777.82|23697.82|10
1732476820000|2024-11-24 19:33:40|23782.1|23702.1|23785.15|23705.15|23785.15|23705.15|23782.1|23702.1|10
1732476830000|2024-11-24 19:33:50|23785.33|23705.33|23786.29|23706.29|23787.38|23707.38|23785.33|23705.33|10
1732476840000|2024-11-24 19:34:00|23785.46|23705.46|23785.38|23705.38|23785.46|23705.46|23783.59|23703.59|10
1732476850000|2024-11-24 19:34:10|23785.2|23705.2|23787.13|23707.13|23787.13|23707.13|23785.2|23705.2|10
1732476860000|2024-11-24 19:34:20|23787.68|23707.68|23785.21|23705.21|23788.53|23708.53|23785.21|23705.21|10
1732476870000|2024-11-24 19:34:30|23785.12|23705.12|23787.82|23707.82|23787.82|23707.82|23785.12|23705.12|10
1732476880000|2024-11-24 19:34:40|23787.77|23707.77|23786.2|23706.2|23788.36|23708.36|23786.2|23706.2|10
1732476890000|2024-11-24 19:34:50|23786.34|23706.34|23783.09|23703.09|23786.34|23706.34|23783.09|23703.09|10
1732476900000|2024-11-24 19:35:00|23782.88|23702.88|23777.3|23697.3|23782.88|23702.88|23777.3|23697.3|10
1732476910000|2024-11-24 19:35:10|23777.95|23697.95|23779.12|23699.12|23779.61|23699.61|23777.95|23697.95|10
1732476920000|2024-11-24 19:35:20|23778.83|23698.83|23776.84|23696.84|23778.83|23698.83|23776.56|23696.56|10
1732476930000|2024-11-24 19:35:30|23776.79|23696.79|23779.07|23699.07|23779.07|23699.07|23776.79|23696.79|10
1732476940000|2024-11-24 19:35:40|23779.91|23699.91|23785.97|23705.97|23786.41|23706.41|23779.91|23699.91|10
1732476950000|2024-11-24 19:35:50|23786.05|23706.05|23785.66|23705.66|23786.05|23706.05|23784.7|23704.7|10
1732476960000|2024-11-24 19:36:00|23785.9|23705.9|23788.37|23708.37|23788.51|23708.51|23785.9|23705.9|9
1732476970000|2024-11-24 19:36:10|23789.81|23709.81|23791.23|23711.23|23791.32|23711.32|23789.81|23709.81|9
1732476980000|2024-11-24 19:36:20|23790.74|23710.74|23797.44|23717.44|23797.44|23717.44|23789.99|23709.99|10
1732476990000|2024-11-24 19:36:30|23797.7|23717.7|23799.97|23719.97|23801.08|23721.08|23797.41|23717.41|10
1732477000000|2024-11-24 19:36:40|23799.93|23719.93|23801.2|23721.2|23801.72|23721.72|23799.93|23719.93|10
1732477010000|2024-11-24 19:36:50|23801.93|23721.93|23802.07|23722.07|23803.43|23723.43|23801.93|23721.93|10
1732477020000|2024-11-24 19:37:00|23801.95|23721.95|23803.22|23723.22|23803.83|23723.83|23801.62|23721.62|10
1732477030000|2024-11-24 19:37:10|23803.39|23723.39|23801.86|23721.86|23803.43|23723.43|23801.16|23721.16|10
1732477040000|2024-11-24 19:37:20|23802.06|23722.06|23799.92|23719.92|23802.29|23722.29|23799.58|23719.58|10
1732477050000|2024-11-24 19:37:30|23800.26|23720.26|23801.27|23721.27|23802|23722|23800.26|23720.26|10
1732477060000|2024-11-24 19:37:40|23801.23|23721.23|23800.07|23720.07|23801.23|23721.23|23799.45|23719.45|10
1732477070000|2024-11-24 19:37:50|23800.13|23720.13|23800.42|23720.42|23800.86|23720.86|23800|23720|10
1732477080000|2024-11-24 19:38:00|23800.38|23720.38|23798.36|23718.36|23800.38|23720.38|23798.36|23718.36|10
1732477090000|2024-11-24 19:38:10|23798.26|23718.26|23795.78|23715.78|23798.26|23718.26|23795.78|23715.78|10
1732477100000|2024-11-24 19:38:20|23796.05|23716.05|23794.58|23714.58|23797.3|23717.3|23794.58|23714.58|10
1732477110000|2024-11-24 19:38:30|23794.43|23714.43|23786|23706|23794.43|23714.43|23785.84|23705.84|10
1732477120000|2024-11-24 19:38:40|23786.06|23706.06|23778.37|23698.37|23786.06|23706.06|23778.37|23698.37|10
1732477130000|2024-11-24 19:38:50|23777.31|23697.31|23768.72|23688.72|23777.31|23697.31|23768.72|23688.72|10
1732477140000|2024-11-24 19:39:00|23768.05|23688.05|23768.52|23688.52|23768.52|23688.52|23766.04|23686.04|10
1732477150000|2024-11-24 19:39:10|23768.39|23688.39|23774.45|23694.45|23774.45|23694.45|23768.39|23688.39|10
1732477160000|2024-11-24 19:39:20|23774.12|23694.12|23774.62|23694.62|23776.9|23696.9|23774.12|23694.12|10
1732477170000|2024-11-24 19:39:30|23774.4|23694.4|23774.46|23694.46|23774.62|23694.62|23774.24|23694.24|10
1732477180000|2024-11-24 19:39:40|23774.48|23694.48|23776.38|23696.38|23776.84|23696.84|23774.48|23694.48|10
1732477190000|2024-11-24 19:39:50|23776.56|23696.56|23778.16|23698.16|23778.16|23698.16|23776.56|23696.56|9
1732477200000|2024-11-24 19:40:00|23778.17|23698.17|23773.78|23693.78|23778.17|23698.17|23773.78|23693.78|10
1732477210000|2024-11-24 19:40:10|23773.22|23693.22|23770.21|23690.21|23773.22|23693.22|23770.18|23690.18|10
1732477220000|2024-11-24 19:40:20|23769.98|23689.98|23759.65|23679.65|23769.98|23689.98|23759.65|23679.65|10
1732477230000|2024-11-24 19:40:30|23759.35|23679.35|23756.09|23676.09|23759.35|23679.35|23755.85|23675.85|10
1732477240000|2024-11-24 19:40:40|23756.33|23676.33|23756.84|23676.84|23757.03|23677.03|23755.75|23675.75|9
1732477250000|2024-11-24 19:40:50|23756.67|23676.67|23755.52|23675.52|23756.67|23676.67|23755.41|23675.41|9
1732477260000|2024-11-24 19:41:00|23755.5|23675.5|23761.71|23681.71|23761.71|23681.71|23755.46|23675.46|10
1732477270000|2024-11-24 19:41:10|23762.64|23682.64|23767.91|23687.91|23768.01|23688.01|23762.64|23682.64|10
1732477280000|2024-11-24 19:41:20|23767.95|23687.95|23767.55|23687.55|23768.67|23688.67|23767.46|23687.46|10
1732477290000|2024-11-24 19:41:30|23767.28|23687.28|23768.75|23688.75|23768.75|23688.75|23766.58|23686.58|10
1732477300000|2024-11-24 19:41:40|23769.65|23689.65|23769.83|23689.83|23769.95|23689.95|23768.54|23688.54|10
1732477310000|2024-11-24 19:41:50|23770.13|23690.13|23777.11|23697.11|23778.35|23698.35|23770.13|23690.13|10
1732477320000|2024-11-24 19:42:00|23777.57|23697.57|23780.47|23700.47|23780.58|23700.58|23777.42|23697.42|10
1732477330000|2024-11-24 19:42:10|23780.68|23700.68|23783.36|23703.36|23783.36|23703.36|23780.68|23700.68|10
1732477340000|2024-11-24 19:42:20|23785.62|23705.62|23788.9|23708.9|23788.9|23708.9|23785.27|23705.27|10
1732477350000|2024-11-24 19:42:30|23788.56|23708.56|23788.81|23708.81|23788.81|23708.81|23788.11|23708.11|9
1732477360000|2024-11-24 19:42:40|23788.62|23708.62|23786.6|23706.6|23788.62|23708.62|23786.56|23706.56|10
1732477370000|2024-11-24 19:42:50|23786.89|23706.89|23786.75|23706.75|23787.14|23707.14|23786.43|23706.43|9
1732477380000|2024-11-24 19:43:00|23786.69|23706.69|23788.47|23708.47|23788.47|23708.47|23786.13|23706.13|9
1732477390000|2024-11-24 19:43:10|23788.74|23708.74|23787.66|23707.66|23790.39|23710.39|23787.66|23707.66|10
1732477400000|2024-11-24 19:43:20|23788|23708|23789.11|23709.11|23790.54|23710.54|23788|23708|10
1732477410000|2024-11-24 19:43:30|23789.31|23709.31|23789.45|23709.45|23790.9|23710.9|23789.31|23709.31|10
1732477420000|2024-11-24 19:43:40|23789.07|23709.07|23786.4|23706.4|23789.07|23709.07|23786.4|23706.4|10
1732477430000|2024-11-24 19:43:50|23786.1|23706.1|23783.26|23703.26|23786.1|23706.1|23783.26|23703.26|10
1732477440000|2024-11-24 19:44:00|23782.78|23702.78|23784.62|23704.62|23785.55|23705.55|23782.78|23702.78|10
1732477450000|2024-11-24 19:44:10|23783.78|23703.78|23781|23701|23783.78|23703.78|23780.75|23700.75|10
1732477460000|2024-11-24 19:44:20|23780.95|23700.95|23783.72|23703.72|23784.28|23704.28|23780.72|23700.72|9
1732477470000|2024-11-24 19:44:30|23784.26|23704.26|23783.11|23703.11|23784.31|23704.31|23783.11|23703.11|10
1732477480000|2024-11-24 19:44:40|23783.14|23703.14|23784.89|23704.89|23784.89|23704.89|23783.08|23703.08|10
1732477490000|2024-11-24 19:44:50|23784.94|23704.94|23784.78|23704.78|23784.94|23704.94|23784.59|23704.59|10
1732477500000|2024-11-24 19:45:00|23784.63|23704.63|23788.78|23708.78|23788.78|23708.78|23784.63|23704.63|9
1732477510000|2024-11-24 19:45:10|23788.9|23708.9|23790.47|23710.47|23790.47|23710.47|23788.9|23708.9|10
1732477520000|2024-11-24 19:45:20|23790.26|23710.26|23791.89|23711.89|23791.89|23711.89|23790.26|23710.26|10
1732477530000|2024-11-24 19:45:30|23791.95|23711.95|23794.28|23714.28|23794.28|23714.28|23791.95|23711.95|9
1732477540000|2024-11-24 19:45:40|23795.11|23715.11|23798.44|23718.44|23798.44|23718.44|23795.11|23715.11|10
1732477550000|2024-11-24 19:45:50|23798.23|23718.23|23794.07|23714.07|23798.36|23718.36|23794.07|23714.07|10
1732477560000|2024-11-24 19:46:00|23794.08|23714.08|23792.22|23712.22|23794.08|23714.08|23792.04|23712.04|10
1732477570000|2024-11-24 19:46:10|23791.98|23711.98|23787.96|23707.96|23791.98|23711.98|23787.96|23707.96|9
1732477580000|2024-11-24 19:46:20|23787.69|23707.69|23785.59|23705.59|23787.82|23707.82|23785.59|23705.59|10
1732477590000|2024-11-24 19:46:30|23785|23705|23776.79|23696.79|23785|23705|23776.62|23696.62|10
1732477600000|2024-11-24 19:46:40|23776.3|23696.3|23775.81|23695.81|23776.3|23696.3|23775.34|23695.34|10
1732477610000|2024-11-24 19:46:50|23776|23696|23775.39|23695.39|23776|23696|23775.31|23695.31|10
1732477620000|2024-11-24 19:47:00|23775.31|23695.31|23776.72|23696.72|23776.72|23696.72|23775.31|23695.31|10
1732477630000|2024-11-24 19:47:10|23777.73|23697.73|23778.04|23698.04|23779.97|23699.97|23775.13|23695.13|10
1732477640000|2024-11-24 19:47:20|23778.72|23698.72|23783.83|23703.83|23785.06|23705.06|23778.72|23698.72|10
1732477650000|2024-11-24 19:47:30|23783|23703|23787.43|23707.43|23787.43|23707.43|23782.25|23702.25|10
1732477660000|2024-11-24 19:47:40|23789.74|23709.74|23793.2|23713.2|23793.2|23713.2|23789.74|23709.74|9
1732477670000|2024-11-24 19:47:50|23793.7|23713.7|23798.29|23718.29|23799.41|23719.41|23793.7|23713.7|10
1732477680000|2024-11-24 19:48:00|23799.7|23719.7|23795.12|23715.12|23800.14|23720.14|23795.12|23715.12|10
1732477690000|2024-11-24 19:48:10|23794.98|23714.98|23799.69|23719.69|23799.69|23719.69|23794.96|23714.96|10
1732477700000|2024-11-24 19:48:20|23800.74|23720.74|23805.74|23725.74|23805.74|23725.74|23800.74|23720.74|10
1732477710000|2024-11-24 19:48:30|23805.46|23725.46|23807.88|23727.88|23808.01|23728.01|23802.81|23722.81|10
1732477720000|2024-11-24 19:48:40|23806.45|23726.45|23805.9|23725.9|23806.66|23726.66|23805.45|23725.45|10
1732477730000|2024-11-24 19:48:50|23805.86|23725.86|23808.67|23728.67|23809.43|23729.43|23805.78|23725.78|10
1732477740000|2024-11-24 19:49:00|23809.43|23729.43|23808.56|23728.56|23810.36|23730.36|23808.56|23728.56|10
1732477750000|2024-11-24 19:49:10|23808.34|23728.34|23813.09|23733.09|23813.24|23733.24|23808.34|23728.34|9
1732477760000|2024-11-24 19:49:20|23817.18|23737.18|23820.65|23740.65|23821.02|23741.02|23817.18|23737.18|10
1732477770000|2024-11-24 19:49:30|23820.85|23740.85|23819.29|23739.29|23821.3|23741.3|23818.85|23738.85|10
1732477780000|2024-11-24 19:49:40|23819.42|23739.42|23823.74|23743.74|23823.74|23743.74|23819.42|23739.42|9
1732477790000|2024-11-24 19:49:50|23823.46|23743.46|23824.93|23744.93|23824.93|23744.93|23823.36|23743.36|10
1732477800000|2024-11-24 19:50:00|23824.03|23744.03|23820.32|23740.32|23825.43|23745.43|23820.32|23740.32|10
1732477810000|2024-11-24 19:50:10|23818.83|23738.83|23820.88|23740.88|23820.88|23740.88|23818.71|23738.71|10
1732477820000|2024-11-24 19:50:20|23821.47|23741.47|23818.77|23738.77|23822.11|23742.11|23818.77|23738.77|10
1732477830000|2024-11-24 19:50:30|23818.63|23738.63|23813.72|23733.72|23818.63|23738.63|23812.82|23732.82|9
1732477840000|2024-11-24 19:50:40|23813.65|23733.65|23812.95|23732.95|23813.65|23733.65|23811.35|23731.35|10
1732477850000|2024-11-24 19:50:50|23813.13|23733.13|23813.86|23733.86|23814.63|23734.63|23813.06|23733.06|10
1732477860000|2024-11-24 19:51:00|23814.44|23734.44|23815.66|23735.66|23815.66|23735.66|23814.31|23734.31|10
1732477870000|2024-11-24 19:51:10|23816.54|23736.54|23815.93|23735.93|23817.19|23737.19|23815.93|23735.93|10
1732477880000|2024-11-24 19:51:20|23815.26|23735.26|23812.14|23732.14|23815.26|23735.26|23812.12|23732.12|10
1732477890000|2024-11-24 19:51:30|23812.54|23732.54|23816.95|23736.95|23817.53|23737.53|23812.54|23732.54|10
1732477900000|2024-11-24 19:51:40|23816.04|23736.04|23813.11|23733.11|23816.15|23736.15|23813.11|23733.11|10
1732477910000|2024-11-24 19:51:50|23811.85|23731.85|23812.24|23732.24|23812.83|23732.83|23811.85|23731.85|8
1732477920000|2024-11-24 19:52:00|23812.3|23732.3|23812.29|23732.29|23813.86|23733.86|23812.29|23732.29|10
1732477930000|2024-11-24 19:52:10|23812.41|23732.41|23813.14|23733.14|23814.34|23734.34|23812.41|23732.41|10
1732477940000|2024-11-24 19:52:20|23813.78|23733.78|23810.95|23730.95|23814.87|23734.87|23810.95|23730.95|10
1732477950000|2024-11-24 19:52:30|23810.81|23730.81|23806.45|23726.45|23810.86|23730.86|23806.17|23726.17|10
1732477960000|2024-11-24 19:52:40|23806.4|23726.4|23807.57|23727.57|23808|23728|23806.17|23726.17|10
1732477970000|2024-11-24 19:52:50|23807.83|23727.83|23809.25|23729.25|23809.25|23729.25|23807.75|23727.75|10
1732477980000|2024-11-24 19:53:00|23809.66|23729.66|23808.59|23728.59|23809.77|23729.77|23808.59|23728.59|9
1732477990000|2024-11-24 19:53:10|23808.15|23728.15|23807.88|23727.88|23808.15|23728.15|23806.35|23726.35|10
1732478000000|2024-11-24 19:53:20|23806.75|23726.75|23805.93|23725.93|23806.75|23726.75|23805.34|23725.34|10
1732478010000|2024-11-24 19:53:30|23805.9|23725.9|23804.26|23724.26|23805.98|23725.98|23804.26|23724.26|10
1732478020000|2024-11-24 19:53:40|23804.08|23724.08|23803.81|23723.81|23804.15|23724.15|23803.65|23723.65|10
1732478030000|2024-11-24 19:53:50|23804.29|23724.29|23811.36|23731.36|23811.36|23731.36|23804.29|23724.29|10
1732478040000|2024-11-24 19:54:00|23811.73|23731.73|23819.9|23739.9|23819.9|23739.9|23811.73|23731.73|10
1732478050000|2024-11-24 19:54:10|23819.61|23739.61|23821.4|23741.4|23822.19|23742.19|23819.3|23739.3|10
1732478060000|2024-11-24 19:54:20|23822.42|23742.42|23821.22|23741.22|23822.55|23742.55|23821.22|23741.22|10
1732478070000|2024-11-24 19:54:30|23821.31|23741.31|23817.1|23737.1|23821.31|23741.31|23817.1|23737.1|10
1732478080000|2024-11-24 19:54:40|23817.26|23737.26|23817.69|23737.69|23817.69|23737.69|23817.26|23737.26|9
1732478090000|2024-11-24 19:54:50|23818.1|23738.1|23815.99|23735.99|23819.02|23739.02|23815.99|23735.99|10
1732478100000|2024-11-24 19:55:00|23815.79|23735.79|23815.73|23735.73|23815.93|23735.93|23815.3|23735.3|10
1732478110000|2024-11-24 19:55:10|23816.06|23736.06|23815|23735|23816.06|23736.06|23815|23735|9
1732478120000|2024-11-24 19:55:20|23814.97|23734.97|23809.62|23729.62|23814.97|23734.97|23809.5|23729.5|10
1732478130000|2024-11-24 19:55:30|23810.02|23730.02|23812.35|23732.35|23812.35|23732.35|23810.02|23730.02|10
1732478140000|2024-11-24 19:55:40|23812.57|23732.57|23812.02|23732.02|23812.65|23732.65|23812.02|23732.02|10
1732478150000|2024-11-24 19:55:50|23811.33|23731.33|23812.53|23732.53|23813.01|23733.01|23811.33|23731.33|9
1732478160000|2024-11-24 19:56:00|23812.46|23732.46|23810.86|23730.86|23812.55|23732.55|23810.74|23730.74|10
1732478170000|2024-11-24 19:56:10|23810.88|23730.88|23809.75|23729.75|23812.48|23732.48|23809.75|23729.75|10
1732478180000|2024-11-24 19:56:20|23808.58|23728.58|23803.14|23723.14|23808.58|23728.58|23803.14|23723.14|10
1732478190000|2024-11-24 19:56:30|23803.13|23723.13|23803.46|23723.46|23803.72|23723.72|23803.04|23723.04|10
1732478200000|2024-11-24 19:56:40|23804.11|23724.11|23808.63|23728.63|23808.63|23728.63|23804.11|23724.11|10
1732478210000|2024-11-24 19:56:50|23810.09|23730.09|23808.99|23728.99|23811.1|23731.1|23808.99|23728.99|10
1732478220000|2024-11-24 19:57:00|23808.7|23728.7|23807.81|23727.81|23808.7|23728.7|23807.81|23727.81|10
1732478230000|2024-11-24 19:57:10|23808.29|23728.29|23807.51|23727.51|23808.29|23728.29|23807.22|23727.22|10
1732478240000|2024-11-24 19:57:20|23807.58|23727.58|23811.07|23731.07|23811.07|23731.07|23807.58|23727.58|10
1732478250000|2024-11-24 19:57:30|23811.75|23731.75|23812.29|23732.29|23812.29|23732.29|23811.54|23731.54|10
1732478260000|2024-11-24 19:57:40|23812.55|23732.55|23815.95|23735.95|23816.19|23736.19|23812.55|23732.55|10
1732478270000|2024-11-24 19:57:50|23816.25|23736.25|23816.92|23736.92|23819.15|23739.15|23816.25|23736.25|10
1732478280000|2024-11-24 19:58:00|23816.74|23736.74|23811.38|23731.38|23816.74|23736.74|23811.38|23731.38|10
1732478290000|2024-11-24 19:58:10|23811.42|23731.42|23811.34|23731.34|23811.55|23731.55|23810.9|23730.9|10
1732478300000|2024-11-24 19:58:20|23811.46|23731.46|23812.51|23732.51|23813.14|23733.14|23811.46|23731.46|9
1732478310000|2024-11-24 19:58:30|23812.4|23732.4|23812.81|23732.81|23812.95|23732.95|23812.35|23732.35|10
1732478320000|2024-11-24 19:58:40|23812.69|23732.69|23814.01|23734.01|23814.17|23734.17|23812.35|23732.35|10
1732478330000|2024-11-24 19:58:50|23813.38|23733.38|23812.59|23732.59|23814.03|23734.03|23812.59|23732.59|10
1732478340000|2024-11-24 19:59:00|23811.97|23731.97|23811.02|23731.02|23811.97|23731.97|23811.02|23731.02|10
1732478350000|2024-11-24 19:59:10|23810.75|23730.75|23808.55|23728.55|23811.15|23731.15|23808.55|23728.55|10
1732478360000|2024-11-24 19:59:20|23808.67|23728.67|23799.72|23719.72|23808.67|23728.67|23799.72|23719.72|10
1732478370000|2024-11-24 19:59:30|23799.14|23719.14|23799.52|23719.52|23799.96|23719.96|23798.98|23718.98|10
1732478380000|2024-11-24 19:59:40|23799.13|23719.13|23798.24|23718.24|23799.13|23719.13|23797.83|23717.83|10
1732478390000|2024-11-24 19:59:50|23798.6|23718.6|23794.57|23714.57|23798.6|23718.6|23793.81|23713.81|10
1732478400000|2024-11-24 20:00:00|23794.69|23714.69|23787|23707|23794.69|23714.69|23787|23707|10
1732478410000|2024-11-24 20:00:10|23786.59|23706.59|23777.54|23697.54|23786.67|23706.67|23777.54|23697.54|10
1732478420000|2024-11-24 20:00:20|23777.12|23697.12|23767.15|23687.15|23777.29|23697.29|23767.15|23687.15|10
1732478430000|2024-11-24 20:00:30|23765.38|23685.38|23769.35|23689.35|23769.54|23689.54|23764.22|23684.22|10
1732478440000|2024-11-24 20:00:40|23767.97|23687.97|23773.8|23693.8|23773.8|23693.8|23767.47|23687.47|10
1732478450000|2024-11-24 20:00:50|23775.56|23695.56|23777.1|23697.1|23778.57|23698.57|23775.56|23695.56|9
1732478460000|2024-11-24 20:01:00|23777.52|23697.52|23776.35|23696.35|23778.74|23698.74|23776.35|23696.35|10
1732478470000|2024-11-24 20:01:10|23774.92|23694.92|23772.74|23692.74|23774.92|23694.92|23772.65|23692.65|10
1732478480000|2024-11-24 20:01:20|23774.35|23694.35|23771.84|23691.84|23774.68|23694.68|23771.84|23691.84|10
1732478490000|2024-11-24 20:01:30|23772.03|23692.03|23768.41|23688.41|23772.03|23692.03|23766.39|23686.39|10
1732478500000|2024-11-24 20:01:40|23769.82|23689.82|23771.26|23691.26|23773.4|23693.4|23769.82|23689.82|10
1732478510000|2024-11-24 20:01:50|23771.94|23691.94|23772.62|23692.62|23773.39|23693.39|23771.84|23691.84|9
1732478520000|2024-11-24 20:02:00|23772.95|23692.95|23773.91|23693.91|23773.91|23693.91|23772.91|23692.91|10
1732478530000|2024-11-24 20:02:10|23774.53|23694.53|23783.01|23703.01|23783.01|23703.01|23774.53|23694.53|10
1732478540000|2024-11-24 20:02:20|23783.6|23703.6|23781.34|23701.34|23783.81|23703.81|23781.33|23701.33|10
1732478550000|2024-11-24 20:02:30|23781.25|23701.25|23786.52|23706.52|23786.52|23706.52|23781.25|23701.25|10
1732478560000|2024-11-24 20:02:40|23787.02|23707.02|23790.77|23710.77|23791.35|23711.35|23787.02|23707.02|9
1732478570000|2024-11-24 20:02:50|23790.84|23710.84|23797.88|23717.88|23797.88|23717.88|23790.84|23710.84|10
1732478580000|2024-11-24 20:03:00|23798.42|23718.42|23799.47|23719.47|23799.67|23719.67|23797.02|23717.02|10
1732478590000|2024-11-24 20:03:10|23802.23|23722.23|23804.42|23724.42|23804.72|23724.72|23802.23|23722.23|10
1732478600000|2024-11-24 20:03:20|23810.93|23730.93|23814.89|23734.89|23815.36|23735.36|23810.93|23730.93|10
1732478610000|2024-11-24 20:03:30|23815.43|23735.43|23811.44|23731.44|23815.98|23735.98|23811.44|23731.44|10
1732478620000|2024-11-24 20:03:40|23810|23730|23810.32|23730.32|23810.32|23730.32|23807.85|23727.85|10
1732478630000|2024-11-24 20:03:50|23810.31|23730.31|23807.46|23727.46|23810.78|23730.78|23807.46|23727.46|10
1732478640000|2024-11-24 20:04:00|23807.32|23727.32|23810.86|23730.86|23811.06|23731.06|23806.26|23726.26|10
1732478650000|2024-11-24 20:04:10|23810.1|23730.1|23811.76|23731.76|23811.76|23731.76|23808.87|23728.87|10
1732478660000|2024-11-24 20:04:20|23812.02|23732.02|23819.48|23739.48|23819.87|23739.87|23812.02|23732.02|10
1732478670000|2024-11-24 20:04:30|23819.4|23739.4|23825.9|23745.9|23825.9|23745.9|23819.4|23739.4|10
1732478680000|2024-11-24 20:04:40|23826.42|23746.42|23827.78|23747.78|23828.27|23748.27|23826.42|23746.42|10
1732478690000|2024-11-24 20:04:50|23827.46|23747.46|23829.17|23749.17|23829.17|23749.17|23827.37|23747.37|10
1732478700000|2024-11-24 20:05:00|23829.88|23749.88|23832.78|23752.78|23833.74|23753.74|23829.88|23749.88|10
1732478710000|2024-11-24 20:05:10|23835.28|23755.28|23847.61|23767.61|23849.82|23769.82|23835.28|23755.28|10
1732478720000|2024-11-24 20:05:20|23846.4|23766.4|23849.03|23769.03|23849.48|23769.48|23846.4|23766.4|10
1732478730000|2024-11-24 20:05:30|23849.05|23769.05|23847.32|23767.32|23849.05|23769.05|23847.32|23767.32|9
1732478740000|2024-11-24 20:05:40|23845.24|23765.24|23836.35|23756.35|23845.24|23765.24|23836.35|23756.35|10
1732478750000|2024-11-24 20:05:50|23836.39|23756.39|23835.18|23755.18|23836.39|23756.39|23834.66|23754.66|10
1732478760000|2024-11-24 20:06:00|23835.32|23755.32|23832.56|23752.56|23835.77|23755.77|23831.06|23751.06|10
1732478770000|2024-11-24 20:06:10|23832.35|23752.35|23835.43|23755.43|23836.22|23756.22|23832.35|23752.35|10
1732478780000|2024-11-24 20:06:20|23835.56|23755.56|23837.17|23757.17|23837.73|23757.73|23835.56|23755.56|10
1732478790000|2024-11-24 20:06:30|23836.79|23756.79|23838.06|23758.06|23838.34|23758.34|23836.79|23756.79|10
1732478800000|2024-11-24 20:06:40|23838.08|23758.08|23836.82|23756.82|23838.12|23758.12|23836.78|23756.78|9
1732478810000|2024-11-24 20:06:50|23835.79|23755.79|23836.98|23756.98|23838.57|23758.57|23835.79|23755.79|10
1732478820000|2024-11-24 20:07:00|23836.63|23756.63|23838.67|23758.67|23838.67|23758.67|23836.63|23756.63|10
1732478830000|2024-11-24 20:07:10|23839.67|23759.67|23838.87|23758.87|23840.88|23760.88|23838.64|23758.64|10
1732478840000|2024-11-24 20:07:20|23838.89|23758.89|23839.01|23759.01|23839.52|23759.52|23838.66|23758.66|10
1732478850000|2024-11-24 20:07:30|23839.17|23759.17|23840.48|23760.48|23840.48|23760.48|23839.17|23759.17|9
1732478860000|2024-11-24 20:07:40|23840.5|23760.5|23841.29|23761.29|23844.74|23764.74|23840.5|23760.5|10
1732478870000|2024-11-24 20:07:50|23840.14|23760.14|23840.66|23760.66|23840.88|23760.88|23839.56|23759.56|10
1732478880000|2024-11-24 20:08:00|23840.75|23760.75|23838.15|23758.15|23841.23|23761.23|23837.21|23757.21|10
1732478890000|2024-11-24 20:08:10|23838.16|23758.16|23840.1|23760.1|23840.1|23760.1|23838.16|23758.16|10
1732478900000|2024-11-24 20:08:20|23840.59|23760.59|23842.8|23762.8|23842.8|23762.8|23840.59|23760.59|10
1732478910000|2024-11-24 20:08:30|23843.27|23763.27|23842.22|23762.22|23843.68|23763.68|23841.87|23761.87|10
1732478920000|2024-11-24 20:08:40|23842.28|23762.28|23840.39|23760.39|23842.38|23762.38|23840.39|23760.39|10
1732478930000|2024-11-24 20:08:50|23840.85|23760.85|23843.88|23763.88|23843.88|23763.88|23840.85|23760.85|10
1732478940000|2024-11-24 20:09:00|23844.22|23764.22|23843.05|23763.05|23844.22|23764.22|23842.74|23762.74|9
1732478950000|2024-11-24 20:09:10|23842.86|23762.86|23842.64|23762.64|23843.94|23763.94|23842.53|23762.53|10
1732478960000|2024-11-24 20:09:20|23842.68|23762.68|23841.36|23761.36|23842.68|23762.68|23841.19|23761.19|10
1732478970000|2024-11-24 20:09:30|23841.06|23761.06|23838.28|23758.28|23841.06|23761.06|23838.28|23758.28|9
1732478980000|2024-11-24 20:09:40|23837.04|23757.04|23832.67|23752.67|23837.04|23757.04|23832.67|23752.67|9
1732478990000|2024-11-24 20:09:50|23832.24|23752.24|23830.88|23750.88|23832.24|23752.24|23830.83|23750.83|10
1732479000000|2024-11-24 20:10:00|23829.99|23749.99|23822.38|23742.38|23829.99|23749.99|23820.84|23740.84|10
1732479010000|2024-11-24 20:10:10|23823.49|23743.49|23823.29|23743.29|23823.95|23743.95|23822.46|23742.46|10
1732479020000|2024-11-24 20:10:20|23822.8|23742.8|23826.97|23746.97|23826.97|23746.97|23822.66|23742.66|10
1732479030000|2024-11-24 20:10:30|23826.36|23746.36|23823.76|23743.76|23827.29|23747.29|23823.76|23743.76|10
1732479040000|2024-11-24 20:10:40|23823.66|23743.66|23821.88|23741.88|23823.66|23743.66|23820.87|23740.87|10
1732479050000|2024-11-24 20:10:50|23821.86|23741.86|23818.84|23738.84|23821.9|23741.9|23818.52|23738.52|9
1732479060000|2024-11-24 20:11:00|23818.78|23738.78|23816.82|23736.82|23818.78|23738.78|23816.14|23736.14|10
1732479070000|2024-11-24 20:11:10|23816.55|23736.55|23813.21|23733.21|23816.55|23736.55|23813.21|23733.21|10
1732479080000|2024-11-24 20:11:20|23812.88|23732.88|23806.81|23726.81|23812.88|23732.88|23806.71|23726.71|10
1732479090000|2024-11-24 20:11:30|23806.98|23726.98|23804.31|23724.31|23807.23|23727.23|23804.21|23724.21|10
1732479100000|2024-11-24 20:11:40|23802.82|23722.82|23804.23|23724.23|23804.23|23724.23|23801.53|23721.53|10
1732479110000|2024-11-24 20:11:50|23807.02|23727.02|23807.75|23727.75|23807.95|23727.95|23807.02|23727.02|9
1732479120000|2024-11-24 20:12:00|23807.82|23727.82|23808.24|23728.24|23809.15|23729.15|23806.9|23726.9|10
1732479130000|2024-11-24 20:12:10|23808.19|23728.19|23814|23734|23814|23734|23808.19|23728.19|10
1732479140000|2024-11-24 20:12:20|23814.96|23734.96|23816.95|23736.95|23818.29|23738.29|23814.96|23734.96|10
1732479150000|2024-11-24 20:12:30|23816.72|23736.72|23817.8|23737.8|23817.81|23737.81|23816.49|23736.49|10
1732479160000|2024-11-24 20:12:40|23817.98|23737.98|23819.29|23739.29|23819.29|23739.29|23817.64|23737.64|10
1732479170000|2024-11-24 20:12:50|23819.71|23739.71|23820.72|23740.72|23820.72|23740.72|23819.68|23739.68|10
1732479180000|2024-11-24 20:13:00|23820.62|23740.62|23823.98|23743.98|23824.47|23744.47|23820.62|23740.62|10
1732479190000|2024-11-24 20:13:10|23824.33|23744.33|23827.53|23747.53|23827.56|23747.56|23824.33|23744.33|9
1732479200000|2024-11-24 20:13:20|23829.32|23749.32|23834.15|23754.15|23834.15|23754.15|23829.32|23749.32|10
1732479210000|2024-11-24 20:13:30|23834.14|23754.14|23845.02|23765.02|23845.02|23765.02|23833.72|23753.72|10
1732479220000|2024-11-24 20:13:40|23848.29|23768.29|23854.44|23774.44|23854.44|23774.44|23848.29|23768.29|10
1732479230000|2024-11-24 20:13:50|23855.71|23775.71|23865.3|23785.3|23865.3|23785.3|23855.71|23775.71|10
1732479240000|2024-11-24 20:14:00|23865.76|23785.76|23872.31|23792.31|23872.39|23792.39|23865.76|23785.76|10
1732479250000|2024-11-24 20:14:10|23871.81|23791.81|23872|23792|23874.51|23794.51|23871.81|23791.81|10
1732479260000|2024-11-24 20:14:20|23871.87|23791.87|23874.17|23794.17|23874.17|23794.17|23871.87|23791.87|10
1732479270000|2024-11-24 20:14:30|23873.96|23793.96|23875.02|23795.02|23875.02|23795.02|23873.62|23793.62|10
1732479280000|2024-11-24 20:14:40|23875.1|23795.1|23879|23799|23879|23799|23875|23795|10
1732479290000|2024-11-24 20:14:50|23879.85|23799.85|23879.81|23799.81|23880.27|23800.27|23878.64|23798.64|10
1732479300000|2024-11-24 20:15:00|23880.11|23800.11|23875.15|23795.15|23880.11|23800.11|23875.15|23795.15|10
1732479310000|2024-11-24 20:15:10|23876.79|23796.79|23883.17|23803.17|23883.17|23803.17|23876.79|23796.79|10
1732479320000|2024-11-24 20:15:20|23883.26|23803.26|23889.16|23809.16|23889.16|23809.16|23883.26|23803.26|10
1732479330000|2024-11-24 20:15:30|23888.8|23808.8|23886.05|23806.05|23888.8|23808.8|23885.2|23805.2|10
1732479340000|2024-11-24 20:15:40|23886.45|23806.45|23888.04|23808.04|23891.28|23811.28|23886.45|23806.45|9
1732479350000|2024-11-24 20:15:50|23887.5|23807.5|23889.37|23809.37|23889.87|23809.87|23887.34|23807.34|10
1732479360000|2024-11-24 20:16:00|23889.15|23809.15|23890.43|23810.43|23891.16|23811.16|23888.49|23808.49|10
1732479370000|2024-11-24 20:16:10|23890.45|23810.45|23891.66|23811.66|23891.66|23811.66|23888.93|23808.93|9
1732479380000|2024-11-24 20:16:20|23891.92|23811.92|23892|23812|23893.03|23813.03|23891.63|23811.63|10
1732479390000|2024-11-24 20:16:30|23892.02|23812.02|23891.11|23811.11|23893.03|23813.03|23891.11|23811.11|10
1732479400000|2024-11-24 20:16:40|23890.37|23810.37|23889.04|23809.04|23890.44|23810.44|23889.04|23809.04|10
1732479410000|2024-11-24 20:16:50|23888.58|23808.58|23891.46|23811.46|23891.46|23811.46|23888.58|23808.58|10
1732479420000|2024-11-24 20:17:00|23892.61|23812.61|23891.3|23811.3|23892.61|23812.61|23891.3|23811.3|10
1732479430000|2024-11-24 20:17:10|23891.29|23811.29|23890.39|23810.39|23891.29|23811.29|23889.12|23809.12|10
1732479440000|2024-11-24 20:17:20|23890.6|23810.6|23890.29|23810.29|23890.6|23810.6|23890.15|23810.15|10
1732479450000|2024-11-24 20:17:30|23890.33|23810.33|23886.63|23806.63|23890.33|23810.33|23886.63|23806.63|10
1732479460000|2024-11-24 20:17:40|23885.32|23805.32|23886.05|23806.05|23886.05|23806.05|23884.76|23804.76|10
1732479470000|2024-11-24 20:17:50|23886.69|23806.69|23889.42|23809.42|23889.42|23809.42|23886.69|23806.69|10
1732479480000|2024-11-24 20:18:00|23889.76|23809.76|23887.28|23807.28|23889.76|23809.76|23886.87|23806.87|10
1732479490000|2024-11-24 20:18:10|23887.26|23807.26|23886.88|23806.88|23887.48|23807.48|23886.15|23806.15|10
1732479500000|2024-11-24 20:18:20|23886.17|23806.17|23881.7|23801.7|23886.17|23806.17|23881.31|23801.31|10
1732479510000|2024-11-24 20:18:30|23882.04|23802.04|23882.17|23802.17|23883.38|23803.38|23882.04|23802.04|10
1732479520000|2024-11-24 20:18:40|23882.03|23802.03|23879.33|23799.33|23882.03|23802.03|23879.33|23799.33|10
1732479530000|2024-11-24 20:18:50|23879.68|23799.68|23881.56|23801.56|23882.38|23802.38|23879.68|23799.68|10
1732479540000|2024-11-24 20:19:00|23881.37|23801.37|23880.15|23800.15|23881.72|23801.72|23879.47|23799.47|10
1732479550000|2024-11-24 20:19:10|23880.85|23800.85|23881.6|23801.6|23882.94|23802.94|23880.56|23800.56|10
1732479560000|2024-11-24 20:19:20|23881.72|23801.72|23889.32|23809.32|23889.32|23809.32|23881.55|23801.55|10
1732479570000|2024-11-24 20:19:30|23889.45|23809.45|23896.01|23816.01|23896.01|23816.01|23889.17|23809.17|10
1732479580000|2024-11-24 20:19:40|23897.74|23817.74|23900.1|23820.1|23900.19|23820.19|23897.71|23817.71|10
1732479590000|2024-11-24 20:19:50|23900.12|23820.12|23906.04|23826.04|23906.04|23826.04|23900.08|23820.08|10
1732479600000|2024-11-24 20:20:00|23906.01|23826.01|23905.3|23825.3|23906.01|23826.01|23904.15|23824.15|10
1732479610000|2024-11-24 20:20:10|23905.74|23825.74|23899.73|23819.73|23905.94|23825.94|23899.46|23819.46|10
1732479620000|2024-11-24 20:20:20|23899.19|23819.19|23902.75|23822.75|23902.75|23822.75|23899.19|23819.19|10
1732479630000|2024-11-24 20:20:30|23902.92|23822.92|23904.76|23824.76|23905.35|23825.35|23902.92|23822.92|10
1732479640000|2024-11-24 20:20:40|23904.97|23824.97|23906.57|23826.57|23906.68|23826.68|23904.56|23824.56|10
1732479650000|2024-11-24 20:20:50|23906.22|23826.22|23910.62|23830.62|23910.62|23830.62|23906.22|23826.22|10
1732479660000|2024-11-24 20:21:00|23910.6|23830.6|23917.68|23837.68|23918.03|23838.03|23910.6|23830.6|10
1732479670000|2024-11-24 20:21:10|23917.56|23837.56|23913.26|23833.26|23917.56|23837.56|23913.26|23833.26|10
1732479680000|2024-11-24 20:21:20|23911.97|23831.97|23909.57|23829.57|23912.04|23832.04|23909.57|23829.57|10
1732479690000|2024-11-24 20:21:30|23909.09|23829.09|23909.06|23829.06|23909.09|23829.09|23905.46|23825.46|10
1732479700000|2024-11-24 20:21:40|23909.21|23829.21|23907.04|23827.04|23909.31|23829.31|23907.04|23827.04|10
1732479710000|2024-11-24 20:21:50|23906.33|23826.33|23905.95|23825.95|23907.4|23827.4|23905.95|23825.95|9
1732479720000|2024-11-24 20:22:00|23905.87|23825.87|23901.72|23821.72|23905.94|23825.94|23901.72|23821.72|10
1732479730000|2024-11-24 20:22:10|23900.39|23820.39|23895.13|23815.13|23900.39|23820.39|23895.13|23815.13|10
1732479740000|2024-11-24 20:22:20|23894.91|23814.91|23899.35|23819.35|23905.24|23825.24|23894.91|23814.91|10
1732479750000|2024-11-24 20:22:30|23898.87|23818.87|23895.64|23815.64|23898.87|23818.87|23895.64|23815.64|10
1732479760000|2024-11-24 20:22:40|23895.95|23815.95|23892.55|23812.55|23896.73|23816.73|23892.55|23812.55|10
1732479770000|2024-11-24 20:22:50|23892.63|23812.63|23890.53|23810.53|23893|23813|23890.01|23810.01|10
1732479780000|2024-11-24 20:23:00|23890.76|23810.76|23889.8|23809.8|23890.76|23810.76|23889.51|23809.51|10
1732479790000|2024-11-24 20:23:10|23889.49|23809.49|23886.99|23806.99|23890.56|23810.56|23886.99|23806.99|10
1732479800000|2024-11-24 20:23:20|23886.9|23806.9|23888.9|23808.9|23889.03|23809.03|23886.39|23806.39|10
1732479810000|2024-11-24 20:23:30|23889.03|23809.03|23885.29|23805.29|23889.03|23809.03|23885.29|23805.29|10
1732479820000|2024-11-24 20:23:40|23885.11|23805.11|23879.82|23799.82|23885.11|23805.11|23879.82|23799.82|10
1732479830000|2024-11-24 20:23:50|23878.61|23798.61|23873.35|23793.35|23878.71|23798.71|23872.75|23792.75|10
1732479840000|2024-11-24 20:24:00|23872.03|23792.03|23871.52|23791.52|23873.15|23793.15|23871.16|23791.16|10
1732479850000|2024-11-24 20:24:10|23871.81|23791.81|23876.69|23796.69|23876.69|23796.69|23871.81|23791.81|9
1732479860000|2024-11-24 20:24:20|23877.35|23797.35|23877.93|23797.93|23878.61|23798.61|23877.35|23797.35|10
1732479870000|2024-11-24 20:24:30|23877.43|23797.43|23877.53|23797.53|23877.98|23797.98|23877.36|23797.36|10
1732479880000|2024-11-24 20:24:40|23877.33|23797.33|23876.67|23796.67|23877.33|23797.33|23876.35|23796.35|10
1732479890000|2024-11-24 20:24:50|23877.3|23797.3|23877.85|23797.85|23878.63|23798.63|23877.3|23797.3|9
1732479900000|2024-11-24 20:25:00|23877.77|23797.77|23880.54|23800.54|23880.54|23800.54|23877.77|23797.77|9
1732479910000|2024-11-24 20:25:10|23880.56|23800.56|23879.5|23799.5|23881.59|23801.59|23879.18|23799.18|10
1732479920000|2024-11-24 20:25:20|23879.57|23799.57|23884.02|23804.02|23884.02|23804.02|23879.57|23799.57|10
1732479930000|2024-11-24 20:25:30|23883.6|23803.6|23893.21|23813.21|23893.21|23813.21|23883.6|23803.6|10
1732479940000|2024-11-24 20:25:40|23893.14|23813.14|23897.49|23817.49|23897.49|23817.49|23893.14|23813.14|10
1732479950000|2024-11-24 20:25:50|23897.55|23817.55|23899.1|23819.1|23899.1|23819.1|23897.43|23817.43|10
1732479960000|2024-11-24 20:26:00|23899.23|23819.23|23901.18|23821.18|23901.18|23821.18|23899.23|23819.23|10
1732479970000|2024-11-24 20:26:10|23900.24|23820.24|23902.72|23822.72|23902.72|23822.72|23899.44|23819.44|10
1732479980000|2024-11-24 20:26:20|23903.58|23823.58|23903.34|23823.34|23903.58|23823.58|23903.22|23823.22|9
1732479990000|2024-11-24 20:26:30|23903.52|23823.52|23904.56|23824.56|23905.52|23825.52|23903.52|23823.52|9
1732480000000|2024-11-24 20:26:40|23904.58|23824.58|23916.21|23836.21|23916.21|23836.21|23903.78|23823.78|10
1732480010000|2024-11-24 20:26:50|23916.51|23836.51|23927.32|23847.32|23927.32|23847.32|23916.51|23836.51|10
1732480020000|2024-11-24 20:27:00|23927.44|23847.44|23926.51|23846.51|23927.44|23847.44|23926.09|23846.09|10
1732480030000|2024-11-24 20:27:10|23925.72|23845.72|23918.74|23838.74|23925.72|23845.72|23918.74|23838.74|10
1732480040000|2024-11-24 20:27:20|23918.62|23838.62|23923.96|23843.96|23923.96|23843.96|23918.41|23838.41|10
1732480050000|2024-11-24 20:27:30|23924.52|23844.52|23929.37|23849.37|23929.37|23849.37|23924.43|23844.43|10
1732480060000|2024-11-24 20:27:40|23929.48|23849.48|23935.44|23855.44|23935.44|23855.44|23929.07|23849.07|10
1732480070000|2024-11-24 20:27:50|23935.04|23855.04|23941.32|23861.32|23941.32|23861.32|23935.04|23855.04|10
1732480080000|2024-11-24 20:28:00|23942.83|23862.83|23946.34|23866.34|23946.74|23866.74|23942.83|23862.83|10
1732480090000|2024-11-24 20:28:10|23947.11|23867.11|23950.89|23870.89|23950.89|23870.89|23945.68|23865.68|10
1732480100000|2024-11-24 20:28:20|23950.83|23870.83|23958.1|23878.1|23958.1|23878.1|23949.65|23869.65|10
1732480110000|2024-11-24 20:28:30|23957.32|23877.32|23960.99|23880.99|23962.25|23882.25|23957.32|23877.32|10
1732480120000|2024-11-24 20:28:40|23959.84|23879.84|23961.47|23881.47|23962.08|23882.08|23959.26|23879.26|10
1732480130000|2024-11-24 20:28:50|23962.3|23882.3|23961.87|23881.87|23962.79|23882.79|23960.65|23880.65|10
1732480140000|2024-11-24 20:29:00|23961.86|23881.86|23958.51|23878.51|23961.91|23881.91|23958.51|23878.51|10
1732480150000|2024-11-24 20:29:10|23958.36|23878.36|23961.81|23881.81|23961.81|23881.81|23958.1|23878.1|10
1732480160000|2024-11-24 20:29:20|23961.97|23881.97|23960.02|23880.02|23962.28|23882.28|23960.02|23880.02|10
1732480170000|2024-11-24 20:29:30|23960.2|23880.2|23963.18|23883.18|23964.27|23884.27|23960.2|23880.2|10
1732480180000|2024-11-24 20:29:40|23963.2|23883.2|23961.4|23881.4|23963.2|23883.2|23961.1|23881.1|10
1732480190000|2024-11-24 20:29:50|23961.49|23881.49|23960.68|23880.68|23962.2|23882.2|23960.68|23880.68|9
1732480200000|2024-11-24 20:30:00|23960.37|23880.37|23955.25|23875.25|23960.52|23880.52|23955.25|23875.25|10
1732480210000|2024-11-24 20:30:10|23954.85|23874.85|23946.19|23866.19|23954.85|23874.85|23946.19|23866.19|10
1732480220000|2024-11-24 20:30:20|23946.82|23866.82|23951.95|23871.95|23952.08|23872.08|23943.47|23863.47|10
1732480230000|2024-11-24 20:30:30|23951.82|23871.82|23960.31|23880.31|23960.94|23880.94|23951.82|23871.82|10
1732480240000|2024-11-24 20:30:40|23961.96|23881.96|23964|23884|23964|23884|23961.96|23881.96|10
1732480250000|2024-11-24 20:30:50|23963.92|23883.92|23964.09|23884.09|23965.15|23885.15|23962.96|23882.96|10
1732480260000|2024-11-24 20:31:00|23963.82|23883.82|23967.98|23887.98|23967.98|23887.98|23963.45|23883.45|10
1732480270000|2024-11-24 20:31:10|23967.78|23887.78|23965.7|23885.7|23968.26|23888.26|23964.96|23884.96|10
1732480280000|2024-11-24 20:31:20|23965.98|23885.98|23968.16|23888.16|23969.41|23889.41|23965.98|23885.98|10
1732480290000|2024-11-24 20:31:30|23968.67|23888.67|23967.79|23887.79|23969.25|23889.25|23967.79|23887.79|10
1732480300000|2024-11-24 20:31:40|23967.82|23887.82|23965.12|23885.12|23967.82|23887.82|23965.12|23885.12|10
1732480310000|2024-11-24 20:31:50|23964.7|23884.7|23964.02|23884.02|23964.7|23884.7|23964.02|23884.02|10
1732480320000|2024-11-24 20:32:00|23963.67|23883.67|23961.8|23881.8|23963.67|23883.67|23960.5|23880.5|10
1732480330000|2024-11-24 20:32:10|23961.79|23881.79|23960.31|23880.31|23962.23|23882.23|23960.31|23880.31|10
1732480340000|2024-11-24 20:32:20|23960.6|23880.6|23964.95|23884.95|23964.95|23884.95|23960.6|23880.6|10
1732480350000|2024-11-24 20:32:30|23965.09|23885.09|23967.71|23887.71|23967.9|23887.9|23964.66|23884.66|10
1732480360000|2024-11-24 20:32:40|23967.8|23887.8|23971.85|23883.85|23972.9|23887.8|23967.52|23883.25|11
1732480370000|2024-11-24 20:32:50|23971.33|23883.33|23966.22|23878.22|23971.33|23883.33|23966.22|23878.22|10
1732480380000|2024-11-24 20:33:00|23965.91|23877.91|23968.75|23880.75|23968.82|23880.82|23965.77|23877.77|10
1732480390000|2024-11-24 20:33:10|23968.73|23880.73|23973.99|23885.99|23973.99|23885.99|23968.73|23880.73|10
1732480400000|2024-11-24 20:33:20|23974.17|23886.17|23984.05|23896.05|23984.05|23896.05|23974.17|23886.17|10
1732480410000|2024-11-24 20:33:30|23984.33|23896.33|23983.52|23895.52|23985.66|23897.66|23982.6|23894.6|10
1732480420000|2024-11-24 20:33:40|23985.17|23897.17|23986.93|23898.93|23988.78|23900.78|23985.17|23897.17|10
1732480430000|2024-11-24 20:33:50|23986.7|23898.7|23981.57|23893.57|23986.7|23898.7|23981.22|23893.22|10
1732480440000|2024-11-24 20:34:00|23982.1|23894.1|23981.59|23893.59|23982.43|23894.43|23979.65|23891.65|10
1732480450000|2024-11-24 20:34:10|23981.58|23893.58|23983.76|23895.76|23983.81|23895.81|23980.57|23892.57|10
1732480460000|2024-11-24 20:34:20|23984.06|23896.06|23986.54|23898.54|23986.54|23898.54|23983.21|23895.21|10
1732480470000|2024-11-24 20:34:30|23987.7|23899.7|23987.69|23899.69|23989.39|23901.39|23987.69|23899.69|10
1732480480000|2024-11-24 20:34:40|23987.81|23899.81|23988.06|23900.06|23991.3|23903.3|23987.81|23899.81|10
1732480490000|2024-11-24 20:34:50|23986.45|23898.45|23980.47|23892.47|23986.45|23898.45|23980.47|23892.47|10
1732480500000|2024-11-24 20:35:00|23979.02|23891.02|23974.78|23886.78|23979.02|23891.02|23974.77|23886.77|10
1732480510000|2024-11-24 20:35:10|23974.17|23886.17|23965.89|23877.89|23974.17|23886.17|23965.89|23877.89|10
1732480520000|2024-11-24 20:35:20|23963.94|23875.94|23960.02|23872.02|23963.94|23875.94|23959.43|23871.43|10
1732480530000|2024-11-24 20:35:30|23959.58|23871.58|23952.06|23864.06|23959.58|23871.58|23949.14|23861.14|10
1732480540000|2024-11-24 20:35:40|23951.2|23863.2|23950.03|23862.03|23951.97|23863.97|23949.6|23861.6|10
1732480550000|2024-11-24 20:35:50|23948.94|23860.94|23949.35|23861.35|23950.76|23862.76|23948.94|23860.94|10
1732480560000|2024-11-24 20:36:00|23949.31|23861.31|23951.54|23863.54|23952.86|23864.86|23949.21|23861.21|10
1732480570000|2024-11-24 20:36:10|23953.35|23865.35|23963.38|23875.38|23963.38|23875.38|23953.35|23865.35|10
1732480580000|2024-11-24 20:36:20|23964.42|23876.42|23967.67|23879.67|23967.67|23879.67|23964.42|23876.42|10
1732480590000|2024-11-24 20:36:30|23967.65|23879.65|23974.3|23886.3|23974.3|23886.3|23967.65|23879.65|10
1732480600000|2024-11-24 20:36:40|23974.78|23886.78|23976.67|23888.67|23976.67|23888.67|23974.78|23886.78|10
1732480610000|2024-11-24 20:36:50|23976.34|23888.34|23975.85|23887.85|23976.9|23888.9|23974.03|23886.03|10
1732480620000|2024-11-24 20:37:00|23975.21|23887.21|23972.33|23884.33|23975.21|23887.21|23972.33|23884.33|10
1732480630000|2024-11-24 20:37:10|23972.04|23884.04|23972.66|23884.66|23972.66|23884.66|23971.18|23883.18|10
1732480640000|2024-11-24 20:37:20|23973.45|23885.45|23973.14|23885.14|23973.45|23885.45|23971.15|23883.15|10
1732480650000|2024-11-24 20:37:30|23973.07|23885.07|23972|23884|23973.07|23885.07|23970.66|23882.66|10
1732480660000|2024-11-24 20:37:40|23972.26|23884.26|23971.14|23883.14|23972.74|23884.74|23970.61|23882.61|10
1732480670000|2024-11-24 20:37:50|23970.86|23882.86|23970.16|23882.16|23971.05|23883.05|23969.84|23881.84|10
1732480680000|2024-11-24 20:38:00|23970.36|23882.36|23973.63|23885.63|23973.63|23885.63|23970.36|23882.36|10
1732480690000|2024-11-24 20:38:10|23974.6|23886.6|23973.5|23885.5|23974.63|23886.63|23973.5|23885.5|9
1732480700000|2024-11-24 20:38:20|23972.82|23884.82|23969.62|23881.62|23972.88|23884.88|23969.62|23881.62|10
1732480710000|2024-11-24 20:38:30|23969.61|23881.61|23973.38|23885.38|23973.4|23885.4|23969.61|23881.61|9
1732480720000|2024-11-24 20:38:40|23973.34|23885.34|23973.98|23885.98|23973.98|23885.98|23973.34|23885.34|10
1732480730000|2024-11-24 20:38:50|23975.23|23887.23|23973.67|23885.67|23975.69|23887.69|23973.67|23885.67|10
1732480740000|2024-11-24 20:39:00|23974.29|23886.29|23971|23883|23974.75|23886.75|23971|23883|10
1732480750000|2024-11-24 20:39:10|23971.01|23883.01|23972.65|23884.65|23974.95|23886.95|23971.01|23883.01|10
1732480760000|2024-11-24 20:39:20|23971.39|23883.39|23968.33|23880.33|23971.39|23883.39|23968.33|23880.33|10
1732480770000|2024-11-24 20:39:30|23968.25|23880.25|23969.2|23881.2|23969.5|23881.5|23968.25|23880.25|10
1732480780000|2024-11-24 20:39:40|23969.37|23881.37|23969.36|23881.36|23969.63|23881.63|23969.08|23881.08|9
1732480790000|2024-11-24 20:39:50|23969.89|23881.89|23973.69|23885.69|23973.69|23885.69|23969.81|23881.81|9
1732480800000|2024-11-24 20:40:00|23973.67|23885.67|23974.4|23886.4|23974.4|23886.4|23972.55|23884.55|10
1732480810000|2024-11-24 20:40:10|23973.61|23885.61|23972.7|23884.7|23973.61|23885.61|23969.71|23881.71|10
1732480820000|2024-11-24 20:40:20|23972.94|23884.94|23970.15|23882.15|23972.94|23884.94|23970.15|23882.15|10
1732480830000|2024-11-24 20:40:30|23969.56|23881.56|23973.01|23885.01|23974.29|23886.29|23968.84|23880.84|10
1732480840000|2024-11-24 20:40:40|23971.75|23883.75|23971.43|23883.43|23971.75|23883.75|23970.06|23882.06|10
1732480850000|2024-11-24 20:40:50|23971.35|23883.35|23974.27|23886.27|23975.05|23887.05|23971.35|23883.35|10
1732480860000|2024-11-24 20:41:00|23974.28|23886.28|23977.69|23889.69|23977.69|23889.69|23974.28|23886.28|10
1732480870000|2024-11-24 20:41:10|23978|23890|23978.87|23890.87|23980.64|23892.64|23978|23890|9
1732480880000|2024-11-24 20:41:20|23977.78|23889.78|23975.02|23887.02|23978.29|23890.29|23974.09|23886.09|10
1732480890000|2024-11-24 20:41:30|23974.72|23886.72|23975.11|23887.11|23975.29|23887.29|23974.04|23886.04|10
1732480900000|2024-11-24 20:41:40|23975.42|23887.42|23978.17|23890.17|23978.17|23890.17|23975.42|23887.42|10
1732480910000|2024-11-24 20:41:50|23979.2|23891.2|23978.98|23890.98|23981.49|23893.49|23978.98|23890.98|10
1732480920000|2024-11-24 20:42:00|23979.61|23891.61|23981.61|23893.61|23981.61|23893.61|23977.55|23889.55|10
1732480930000|2024-11-24 20:42:10|23982.77|23894.77|23986.29|23898.29|23986.29|23898.29|23982.67|23894.67|10
1732480940000|2024-11-24 20:42:20|23986.8|23898.8|23987.06|23899.06|23988.37|23900.37|23986.8|23898.8|10
1732480950000|2024-11-24 20:42:30|23987.12|23899.12|23985.4|23897.4|23987.21|23899.21|23985.34|23897.34|10
1732480960000|2024-11-24 20:42:40|23985.25|23897.25|23992.36|23904.36|23992.36|23904.36|23985.25|23897.25|10
1732480970000|2024-11-24 20:42:50|23991.64|23903.64|23989.62|23901.62|23991.64|23903.64|23989.62|23901.62|10
1732480980000|2024-11-24 20:43:00|23987.85|23899.85|23986.87|23898.87|23987.85|23899.85|23986.25|23898.25|10
1732480990000|2024-11-24 20:43:10|23985.93|23897.93|23985.36|23897.36|23987.04|23899.04|23985.33|23897.33|10
1732481000000|2024-11-24 20:43:20|23985.69|23897.69|23986.89|23898.89|23987.76|23899.76|23985.65|23897.65|10
1732481010000|2024-11-24 20:43:30|23986.98|23898.98|23988.88|23900.88|23988.88|23900.88|23985.82|23897.82|10
1732481020000|2024-11-24 20:43:40|23988.52|23900.52|23991.2|23903.2|23991.2|23903.2|23988.18|23900.18|10
1732481030000|2024-11-24 20:43:50|23990.86|23902.86|23991.07|23903.07|23991.4|23903.4|23990.84|23902.84|10
1732481040000|2024-11-24 20:44:00|23990.42|23902.42|23991.22|23903.22|23991.52|23903.52|23990.33|23902.33|9
1732481050000|2024-11-24 20:44:10|23990.87|23902.87|23991.41|23903.41|23992.38|23904.38|23990.87|23902.87|10
1732481060000|2024-11-24 20:44:20|23991.69|23903.69|23992.61|23904.61|23992.74|23904.74|23991.34|23903.34|10
1732481070000|2024-11-24 20:44:30|23992.59|23904.59|23993.4|23905.4|23993.4|23905.4|23992.42|23904.42|10
1732481080000|2024-11-24 20:44:40|23992.34|23904.34|23992.13|23904.13|23993.2|23905.2|23992.13|23904.13|9
1732481090000|2024-11-24 20:44:50|23992.16|23904.16|23989.83|23901.83|23992.16|23904.16|23989.26|23901.26|10
1732481100000|2024-11-24 20:45:00|23989.42|23901.42|23990.03|23902.03|23990.62|23902.62|23988.39|23900.39|9
1732481110000|2024-11-24 20:45:10|23989.21|23901.21|23991.12|23903.12|23991.97|23903.97|23988.37|23900.37|9
1732481120000|2024-11-24 20:45:20|23991.42|23903.42|23989.86|23901.86|23991.42|23903.42|23988.97|23900.97|10
1732481130000|2024-11-24 20:45:30|23990.45|23902.45|23987.04|23899.04|23990.52|23902.52|23985.7|23897.7|10
1732481140000|2024-11-24 20:45:40|23986.94|23898.94|23981.82|23893.82|23987.83|23899.83|23981.82|23893.82|10
1732481150000|2024-11-24 20:45:50|23981.66|23893.66|23973.44|23885.44|23981.66|23893.66|23973.44|23885.44|10
1732481160000|2024-11-24 20:46:00|23973.77|23885.77|23976.49|23888.49|23976.49|23888.49|23973.77|23885.77|10
1732481170000|2024-11-24 20:46:10|23977.99|23889.99|23976.2|23888.2|23977.99|23889.99|23976.2|23888.2|10
1732481180000|2024-11-24 20:46:20|23975.5|23887.5|23970.8|23882.8|23975.5|23887.5|23970.8|23882.8|10
1732481190000|2024-11-24 20:46:30|23971.05|23883.05|23969.63|23881.63|23971.51|23883.51|23969.33|23881.33|10
1732481200000|2024-11-24 20:46:40|23969.02|23881.02|23962.11|23874.11|23969.02|23881.02|23962.11|23874.11|10
1732481210000|2024-11-24 20:46:50|23961.61|23873.61|23963.4|23875.4|23963.4|23875.4|23961.43|23873.43|10
1732481220000|2024-11-24 20:47:00|23965.08|23877.08|23965.2|23877.2|23967.61|23879.61|23964.35|23876.35|10
1732481230000|2024-11-24 20:47:10|23964.33|23876.33|23962.59|23874.59|23964.55|23876.55|23962.59|23874.59|10
1732481240000|2024-11-24 20:47:20|23962.54|23874.54|23962.18|23874.18|23962.54|23874.54|23961.69|23873.69|10
1732481250000|2024-11-24 20:47:30|23962.08|23874.08|23962.74|23874.74|23963.74|23875.74|23962.04|23874.04|10
1732481260000|2024-11-24 20:47:40|23962.8|23874.8|23960.56|23872.56|23963.06|23875.06|23960.56|23872.56|10
1732481270000|2024-11-24 20:47:50|23960.4|23872.4|23959.05|23871.05|23960.4|23872.4|23959.05|23871.05|9
1732481280000|2024-11-24 20:48:00|23959.3|23871.3|23954.87|23866.87|23959.3|23871.3|23954.87|23866.87|10
1732481290000|2024-11-24 20:48:10|23954.67|23866.67|23959.05|23871.05|23959.05|23871.05|23953.83|23865.83|10
1732481300000|2024-11-24 20:48:20|23959.5|23871.5|23964.98|23876.98|23965.3|23877.3|23959.5|23871.5|10
1732481310000|2024-11-24 20:48:30|23971.56|23883.56|23970.89|23882.89|23971.56|23883.56|23970.36|23882.36|9
1732481320000|2024-11-24 20:48:40|23971.64|23883.64|23973.46|23885.46|23974.68|23886.68|23971.64|23883.64|10
1732481330000|2024-11-24 20:48:50|23973.51|23885.51|23975.63|23887.63|23975.63|23887.63|23973.47|23885.47|10
1732481340000|2024-11-24 20:49:00|23974.96|23886.96|23981.11|23893.11|23981.11|23893.11|23974.96|23886.96|10
1732481350000|2024-11-24 20:49:10|23981.72|23893.72|23984.23|23896.23|23984.62|23896.62|23981.72|23893.72|10
1732481360000|2024-11-24 20:49:20|23984.99|23896.99|23986.8|23898.8|23987|23899|23983.43|23895.43|10
1732481370000|2024-11-24 20:49:30|23986.9|23898.9|23987.1|23899.1|23988.01|23900.01|23986.75|23898.75|10
1732481380000|2024-11-24 20:49:40|23986.91|23898.91|23981.28|23893.28|23986.91|23898.91|23981.28|23893.28|9
1732481390000|2024-11-24 20:49:50|23981.18|23893.18|23980.24|23892.24|23981.18|23893.18|23980.03|23892.03|10
1732481400000|2024-11-24 20:50:00|23979.93|23891.93|23978.58|23890.58|23979.93|23891.93|23978.58|23890.58|10
1732481410000|2024-11-24 20:50:10|23978.72|23890.72|23983.96|23895.96|23983.96|23895.96|23978.72|23890.72|10
1732481420000|2024-11-24 20:50:20|23984.19|23896.19|23975.56|23887.56|23984.19|23896.19|23975.56|23887.56|10
1732481430000|2024-11-24 20:50:30|23975.18|23887.18|23973.56|23885.56|23975.83|23887.83|23973.42|23885.42|10
1732481440000|2024-11-24 20:50:40|23973.27|23885.27|23975.5|23887.5|23975.81|23887.81|23971.87|23883.87|10
1732481450000|2024-11-24 20:50:50|23974.42|23886.42|23971.6|23883.6|23974.42|23886.42|23971.6|23883.6|10
1732481460000|2024-11-24 20:51:00|23972.09|23884.09|23972.07|23884.07|23972.79|23884.79|23972.05|23884.05|10
1732481470000|2024-11-24 20:51:10|23971.82|23883.82|23970.72|23882.72|23971.93|23883.93|23970.72|23882.72|10
1732481480000|2024-11-24 20:51:20|23970.68|23882.68|23971.42|23883.42|23971.48|23883.48|23970.68|23882.68|9
1732481490000|2024-11-24 20:51:30|23971.16|23883.16|23970.43|23882.43|23971.16|23883.16|23969.86|23881.86|9
1732481500000|2024-11-24 20:51:40|23970.34|23882.34|23966.24|23878.24|23970.46|23882.46|23966.24|23878.24|9
1732481510000|2024-11-24 20:51:50|23965.81|23877.81|23964.17|23876.17|23965.91|23877.91|23964.17|23876.17|10
1732481520000|2024-11-24 20:52:00|23964.24|23876.24|23968.28|23880.28|23969.14|23881.14|23964.24|23876.24|10
1732481530000|2024-11-24 20:52:10|23967.39|23879.39|23967.27|23879.27|23968.06|23880.06|23967.14|23879.14|10
1732481540000|2024-11-24 20:52:20|23967.52|23879.52|23967.26|23879.26|23968.76|23880.76|23966.33|23878.33|10
1732481550000|2024-11-24 20:52:30|23968.69|23880.69|23971.82|23883.82|23971.82|23883.82|23968.69|23880.69|8
1732481560000|2024-11-24 20:52:40|23972.54|23884.54|23968.71|23880.71|23972.54|23884.54|23968.71|23880.71|10
1732481570000|2024-11-24 20:52:50|23968.61|23880.61|23967.44|23879.44|23968.61|23880.61|23967.23|23879.23|10
1732481580000|2024-11-24 20:53:00|23967.24|23879.24|23969.99|23881.99|23970.2|23882.2|23967.24|23879.24|10
1732481590000|2024-11-24 20:53:10|23970.13|23882.13|23970.14|23882.14|23970.86|23882.86|23969.74|23881.74|10
1732481600000|2024-11-24 20:53:20|23969.49|23881.49|23967.73|23879.73|23969.49|23881.49|23967.73|23879.73|10
1732481610000|2024-11-24 20:53:30|23967.5|23879.5|23969.57|23881.57|23969.57|23881.57|23967.17|23879.17|10
1732481620000|2024-11-24 20:53:40|23970.99|23882.99|23965.62|23877.62|23972.02|23884.02|23964.64|23876.64|10
1732481630000|2024-11-24 20:53:50|23965.89|23877.89|23967.58|23879.58|23967.58|23879.58|23965.16|23877.16|10
1732481640000|2024-11-24 20:54:00|23967.66|23879.66|23968.97|23880.97|23969.28|23881.28|23967.66|23879.66|9
1732481650000|2024-11-24 20:54:10|23969.16|23881.16|23969.97|23881.97|23971.73|23883.73|23968.88|23880.88|10
1732481660000|2024-11-24 20:54:20|23970.07|23882.07|23972.37|23884.37|23972.37|23884.37|23970.07|23882.07|9
1732481670000|2024-11-24 20:54:30|23972.7|23884.7|23974.57|23886.57|23974.57|23886.57|23972.57|23884.57|10
1732481680000|2024-11-24 20:54:40|23975.08|23887.08|23976.13|23888.13|23976.62|23888.62|23974.95|23886.95|10
1732481690000|2024-11-24 20:54:50|23977.48|23889.48|23980.4|23892.4|23980.45|23892.45|23977.48|23889.48|10
1732481700000|2024-11-24 20:55:00|23980.31|23892.31|23982.92|23894.92|23982.92|23894.92|23980.31|23892.31|10
1732481710000|2024-11-24 20:55:10|23983|23895|23988.22|23900.22|23988.22|23900.22|23983|23895|10
1732481720000|2024-11-24 20:55:20|23988.58|23900.58|23992.44|23904.44|23992.44|23904.44|23988.58|23900.58|10
1732481730000|2024-11-24 20:55:30|23992.22|23904.22|23998.01|23910.01|23998.05|23910.05|23992.22|23904.22|9
1732481740000|2024-11-24 20:55:40|23997.36|23909.36|23999.51|23911.51|24000.17|23912.17|23997.36|23909.36|10
1732481750000|2024-11-24 20:55:50|24000.79|23912.79|24003.67|23915.67|24004.06|23916.06|24000.79|23912.79|9
1732481760000|2024-11-24 20:56:00|24003.59|23915.59|24006.56|23918.56|24006.56|23918.56|24003.11|23915.11|10
1732481770000|2024-11-24 20:56:10|24006.4|23918.4|24010.34|23922.34|24011.18|23923.18|24006.29|23918.29|10
1732481780000|2024-11-24 20:56:20|24010.27|23922.27|24008.66|23920.66|24010.69|23922.69|24008.66|23920.66|10
1732481790000|2024-11-24 20:56:30|24008.87|23920.87|24010.92|23922.92|24011.24|23923.24|24008.39|23920.39|10
1732481800000|2024-11-24 20:56:40|24010.96|23922.96|24011.6|23923.6|24011.69|23923.69|24010.02|23922.02|10
1732481810000|2024-11-24 20:56:50|24011.44|23923.44|24015.17|23927.17|24015.29|23927.29|24011.44|23923.44|10
1732481820000|2024-11-24 20:57:00|24014.86|23926.86|24015.96|23927.96|24016.41|23928.41|24014.46|23926.46|9
1732481830000|2024-11-24 20:57:10|24015.92|23927.92|24015.96|23927.96|24016.02|23928.02|24014.23|23926.23|10
1732481840000|2024-11-24 20:57:20|24016.08|23928.08|24016.63|23928.63|24017.72|23929.72|24015.83|23927.83|10
1732481850000|2024-11-24 20:57:30|24016.19|23928.19|24017.37|23929.37|24017.37|23929.37|24015.85|23927.85|10
1732481860000|2024-11-24 20:57:40|24017.36|23929.36|24017.37|23929.37|24017.51|23929.51|24016.54|23928.54|10
1732481870000|2024-11-24 20:57:50|24018.1|23930.1|24021.81|23933.81|24021.81|23933.81|24018.1|23930.1|10
1732481880000|2024-11-24 20:58:00|24021.85|23933.85|24019.55|23931.55|24021.85|23933.85|24019.55|23931.55|10
1732481890000|2024-11-24 20:58:10|24019.36|23931.36|24020.13|23932.13|24020.51|23932.51|24019.21|23931.21|9
1732481900000|2024-11-24 20:58:20|24019.78|23931.78|24026.65|23938.65|24026.65|23938.65|24019.78|23931.78|10
1732481910000|2024-11-24 20:58:30|24025.98|23937.98|24031.37|23943.37|24031.37|23943.37|24025.98|23937.98|10
1732481920000|2024-11-24 20:58:40|24032.34|23944.34|24032.57|23944.57|24032.57|23944.57|24031.12|23943.12|10
1732481930000|2024-11-24 20:58:50|24033.12|23945.12|24033.12|23945.12|24034.96|23946.96|24033.12|23945.12|10
1732481940000|2024-11-24 20:59:00|24033.6|23945.6|24032.91|23944.91|24033.6|23945.6|24030.69|23942.69|10
1732481950000|2024-11-24 20:59:10|24032.84|23944.84|24030.41|23942.41|24033.44|23945.44|24030.41|23942.41|10
1732481960000|2024-11-24 20:59:20|24030.36|23942.36|24033.97|23945.97|24033.97|23945.97|24030.36|23942.36|9
1732481970000|2024-11-24 20:59:30|24034.26|23946.26|24033.51|23945.51|24034.97|23946.97|24033.36|23945.36|10
1732481980000|2024-11-24 20:59:40|24033.43|23945.43|24034.27|23946.27|24034.53|23946.53|24033.33|23945.33|10
1732481990000|2024-11-24 20:59:50|24034.42|23946.42|24032.36|23944.36|24034.42|23946.42|24032.36|23944.36|9
1732482000000|2024-11-24 21:00:00|24033.83|23945.83|24034.58|23946.58|24035.3|23947.3|24033.83|23945.83|10
1732482010000|2024-11-24 21:00:10|24034.63|23946.63|24036.9|23948.9|24037.22|23949.22|24034.63|23946.63|10
1732482020000|2024-11-24 21:00:20|24037.13|23949.13|24034.34|23946.34|24037.22|23949.22|24034.34|23946.34|10
1732482030000|2024-11-24 21:00:30|24033.99|23945.99|24034|23946|24034.07|23946.07|24032.65|23944.65|10
1732482040000|2024-11-24 21:00:40|24033.76|23945.76|24030.42|23942.42|24034.01|23946.01|24030.42|23942.42|10
1732482050000|2024-11-24 21:00:50|24030.39|23942.39|24023.72|23935.72|24030.66|23942.66|24023.72|23935.72|10
1732482060000|2024-11-24 21:01:00|24022.08|23934.08|24018.75|23930.75|24022.81|23934.81|24017.92|23929.92|10
1732482070000|2024-11-24 21:01:10|24018.77|23930.77|24016.96|23928.96|24021.74|23933.74|24016.96|23928.96|10
1732482080000|2024-11-24 21:01:20|24016.09|23928.09|24013.17|23925.17|24018.13|23930.13|24013.17|23925.17|10
1732482090000|2024-11-24 21:01:30|24012.7|23924.7|24006.96|23918.96|24012.7|23924.7|24006.96|23918.96|10
1732482100000|2024-11-24 21:01:40|24006.61|23918.61|24006.61|23918.61|24007.7|23919.7|24005.88|23917.88|10
1732482110000|2024-11-24 21:01:50|24006.66|23918.66|24010.55|23922.55|24010.73|23922.73|24006.66|23918.66|10
1732482120000|2024-11-24 21:02:00|24012.44|23924.44|24015.72|23927.72|24015.72|23927.72|24011.24|23923.24|9
1732482130000|2024-11-24 21:02:10|24015.52|23927.52|24016.23|23928.23|24016.23|23928.23|24013.83|23925.83|10
1732482140000|2024-11-24 21:02:20|24016.74|23928.74|24017.73|23929.73|24018.88|23930.88|24016.74|23928.74|10
1732482150000|2024-11-24 21:02:30|24015.68|23927.68|24020.53|23932.53|24020.53|23932.53|24015.37|23927.37|10
1732482160000|2024-11-24 21:02:40|24020.67|23932.67|24021.88|23933.88|24022.48|23934.48|24020.67|23932.67|10
1732482170000|2024-11-24 21:02:50|24022.28|23934.28|24027.66|23939.66|24027.66|23939.66|24022.28|23934.28|10
1732482180000|2024-11-24 21:03:00|24028.14|23940.14|24035.87|23947.87|24035.87|23947.87|24028.14|23940.14|10
1732482190000|2024-11-24 21:03:10|24036.02|23948.02|24040.98|23952.98|24041.13|23953.13|24036.02|23948.02|10
1732482200000|2024-11-24 21:03:20|24041.35|23953.35|24046.9|23958.9|24046.9|23958.9|24041.35|23953.35|10
1732482210000|2024-11-24 21:03:30|24047.39|23959.39|24047.17|23959.17|24047.68|23959.68|24045.67|23957.67|10
1732482220000|2024-11-24 21:03:40|24045.33|23957.33|24041.94|23953.94|24045.33|23957.33|24041.94|23953.94|10
1732482230000|2024-11-24 21:03:50|24040.03|23952.03|24035.05|23947.05|24040.03|23952.03|24034.56|23946.56|10
1732482240000|2024-11-24 21:04:00|24034.44|23946.44|24033.37|23945.37|24035.33|23947.33|24033.37|23945.37|10
1732482250000|2024-11-24 21:04:10|24032.86|23944.86|24028.55|23940.55|24032.86|23944.86|24028.55|23940.55|10
1732482260000|2024-11-24 21:04:20|24028.36|23940.36|24025.39|23937.39|24028.36|23940.36|24025.39|23937.39|10
1732482270000|2024-11-24 21:04:30|24025.4|23937.4|24025.35|23937.35|24025.7|23937.7|24024.79|23936.79|10
1732482280000|2024-11-24 21:04:40|24024.61|23936.61|24020.54|23932.54|24024.67|23936.67|24020.54|23932.54|10
1732482290000|2024-11-24 21:04:50|24020.04|23932.04|24013.74|23925.74|24020.33|23932.33|24013.2|23925.2|10
1732482300000|2024-11-24 21:05:00|24013.22|23925.22|24004.28|23916.28|24013.32|23925.32|24003.47|23915.47|10
1732482310000|2024-11-24 21:05:10|24003.65|23915.65|23998.6|23910.6|24003.65|23915.65|23998.6|23910.6|10
1732482320000|2024-11-24 21:05:20|23997.76|23909.76|23995.36|23907.36|23998.31|23910.31|23995.14|23907.14|10
1732482330000|2024-11-24 21:05:30|23995.16|23907.16|23988.91|23900.91|23995.16|23907.16|23988.91|23900.91|10
1732482340000|2024-11-24 21:05:40|23989.49|23901.49|23988.17|23900.17|23989.49|23901.49|23987.81|23899.81|10
1732482350000|2024-11-24 21:05:50|23988.32|23900.32|23987.82|23899.82|23988.9|23900.9|23986.9|23898.9|10
1732482360000|2024-11-24 21:06:00|23987.94|23899.94|23981.8|23893.8|23987.94|23899.94|23981.8|23893.8|10
1732482370000|2024-11-24 21:06:10|23981.93|23893.93|23974.67|23886.67|23981.93|23893.93|23974.67|23886.67|10
1732482380000|2024-11-24 21:06:20|23974.86|23886.86|23978.28|23890.28|23978.96|23890.96|23974.86|23886.86|10
1732482390000|2024-11-24 21:06:30|23976.81|23888.81|23970.02|23882.02|23976.81|23888.81|23970.02|23882.02|10
1732482400000|2024-11-24 21:06:40|23969.64|23881.64|23947.72|23859.72|23969.79|23881.79|23947.72|23859.72|10
1732482410000|2024-11-24 21:06:50|23947.33|23859.33|23953.14|23865.14|23953.14|23865.14|23947.33|23859.33|10
1732482420000|2024-11-24 21:07:00|23953.13|23865.13|23955.08|23867.08|23955.08|23867.08|23952.66|23864.66|9
1732482430000|2024-11-24 21:07:10|23955.32|23867.32|23958.36|23870.36|23959.14|23871.14|23955.32|23867.32|10
1732482440000|2024-11-24 21:07:20|23957.79|23869.79|23961.83|23873.83|23962.81|23874.81|23956.89|23868.89|10
1732482450000|2024-11-24 21:07:30|23961.9|23873.9|23965.15|23877.15|23965.15|23877.15|23961.9|23873.9|10
1732482460000|2024-11-24 21:07:40|23965.48|23877.48|23964.13|23876.13|23965.75|23877.75|23964.13|23876.13|10
1732482470000|2024-11-24 21:07:50|23963.48|23875.48|23962.92|23874.92|23963.48|23875.48|23962.92|23874.92|10
1732482480000|2024-11-24 21:08:00|23963.53|23875.53|23963.28|23875.28|23966.02|23878.02|23963.28|23875.28|10
1732482490000|2024-11-24 21:08:10|23962.7|23874.7|23958.77|23870.77|23963.33|23875.33|23958.77|23870.77|10
1732482500000|2024-11-24 21:08:20|23958.7|23870.7|23959.7|23871.7|23959.9|23871.9|23958.56|23870.56|9
1732482510000|2024-11-24 21:08:30|23959.66|23871.66|23958.84|23870.84|23959.66|23871.66|23958.76|23870.76|9
1732482520000|2024-11-24 21:08:40|23959.98|23871.98|23960.05|23872.05|23960.42|23872.42|23959.6|23871.6|10
1732482530000|2024-11-24 21:08:50|23960.72|23872.72|23963.72|23875.72|23963.79|23875.79|23960.72|23872.72|10
1732482540000|2024-11-24 21:09:00|23963.8|23875.8|23954.98|23866.98|23964.71|23876.71|23954.98|23866.98|9
1732482550000|2024-11-24 21:09:10|23955.34|23867.34|23954.55|23866.55|23955.34|23867.34|23953.63|23865.63|10
1732482560000|2024-11-24 21:09:20|23955.39|23867.39|23951.6|23863.6|23956.22|23868.22|23951.6|23863.6|10
1732482570000|2024-11-24 21:09:30|23952.35|23864.35|23952.31|23864.31|23952.37|23864.37|23952.07|23864.07|10
1732482580000|2024-11-24 21:09:40|23952.15|23864.15|23951.68|23863.68|23952.15|23864.15|23951.68|23863.68|10
1732482590000|2024-11-24 21:09:50|23951.65|23863.65|23950.5|23862.5|23951.65|23863.65|23950.5|23862.5|10
1732482600000|2024-11-24 21:10:00|23950.3|23862.3|23949.57|23861.57|23950.3|23862.3|23949.43|23861.43|9
1732482610000|2024-11-24 21:10:10|23949.91|23861.91|23949.48|23861.48|23952.08|23864.08|23949.48|23861.48|10
1732482620000|2024-11-24 21:10:20|23949.16|23861.16|23950.09|23862.09|23950.09|23862.09|23947.99|23859.99|10
1732482630000|2024-11-24 21:10:30|23950.82|23862.82|23952.09|23864.09|23952.12|23864.12|23950.82|23862.82|10
1732482640000|2024-11-24 21:10:40|23948.89|23860.89|23949.37|23861.37|23949.94|23861.94|23948.81|23860.81|9
1732482650000|2024-11-24 21:10:50|23949.31|23861.31|23949.54|23861.54|23950.45|23862.45|23948.47|23860.47|10
1732482660000|2024-11-24 21:11:00|23949.52|23861.52|23945.68|23857.68|23950.06|23862.06|23945.68|23857.68|10
1732482670000|2024-11-24 21:11:10|23945.52|23857.52|23942.97|23854.97|23945.52|23857.52|23942.47|23854.47|10
1732482680000|2024-11-24 21:11:20|23943.05|23855.05|23948.95|23860.95|23949.86|23861.86|23942.67|23854.67|9
1732482690000|2024-11-24 21:11:30|23949.19|23861.19|23948.36|23860.36|23951.28|23863.28|23948.36|23860.36|10
1732482700000|2024-11-24 21:11:40|23948.09|23860.09|23951.36|23863.36|23951.36|23863.36|23948.07|23860.07|10
1732482710000|2024-11-24 21:11:50|23952.89|23864.89|23956.29|23868.29|23956.91|23868.91|23952.53|23864.53|10
1732482720000|2024-11-24 21:12:00|23956.76|23868.76|23955.72|23867.72|23958.01|23870.01|23955.72|23867.72|10
1732482730000|2024-11-24 21:12:10|23955.63|23867.63|23951.9|23863.9|23956.12|23868.12|23951.9|23863.9|10
1732482740000|2024-11-24 21:12:20|23951.35|23863.35|23943.38|23855.38|23951.35|23863.35|23942.13|23854.13|9
1732482750000|2024-11-24 21:12:30|23943.49|23855.49|23944.57|23856.57|23945.18|23857.18|23943.49|23855.49|10
1732482760000|2024-11-24 21:12:40|23944.33|23856.33|23941.64|23853.64|23944.33|23856.33|23941.64|23853.64|10
1732482770000|2024-11-24 21:12:50|23942.38|23854.38|23940.09|23852.09|23942.38|23854.38|23938.88|23850.88|10
1732482780000|2024-11-24 21:13:00|23939.76|23851.76|23942.61|23854.61|23942.61|23854.61|23939.76|23851.76|10
1732482790000|2024-11-24 21:13:10|23942.53|23854.53|23941.62|23853.62|23942.89|23854.89|23941.39|23853.39|10
1732482800000|2024-11-24 21:13:20|23941.69|23853.69|23939.79|23851.79|23941.88|23853.88|23939.79|23851.79|10
1732482810000|2024-11-24 21:13:30|23940.07|23852.07|23939.03|23851.03|23940.07|23852.07|23937.73|23849.73|10
1732482820000|2024-11-24 21:13:40|23939.49|23851.49|23942.49|23854.49|23942.49|23854.49|23939.49|23851.49|10
1732482830000|2024-11-24 21:13:50|23942.37|23854.37|23945.61|23857.61|23945.67|23857.67|23942.35|23854.35|10
1732482840000|2024-11-24 21:14:00|23945.62|23857.62|23942.28|23854.28|23946.81|23858.81|23942.28|23854.28|10
1732482850000|2024-11-24 21:14:10|23942.06|23854.06|23940.57|23852.57|23942.06|23854.06|23940.16|23852.16|10
1732482860000|2024-11-24 21:14:20|23940.4|23852.4|23943.89|23855.89|23944.01|23856.01|23940.4|23852.4|9
1732482870000|2024-11-24 21:14:30|23944.66|23856.66|23945.79|23857.79|23946.24|23858.24|23944.05|23856.05|10
1732482880000|2024-11-24 21:14:40|23945.01|23857.01|23946.41|23858.41|23946.91|23858.91|23945.01|23857.01|10
1732482890000|2024-11-24 21:14:50|23946.13|23858.13|23946.72|23858.72|23947.01|23859.01|23946.13|23858.13|10
1732482900000|2024-11-24 21:15:00|23946.6|23858.6|23952.07|23864.07|23952.07|23864.07|23945.82|23857.82|10
1732482910000|2024-11-24 21:15:10|23953.3|23865.3|23958.21|23870.21|23959.09|23871.09|23953.12|23865.12|10
1732482920000|2024-11-24 21:15:20|23958.12|23870.12|23953.73|23865.73|23958.12|23870.12|23953.73|23865.73|10
1732482930000|2024-11-24 21:15:30|23956.31|23868.31|23958.64|23870.64|23958.64|23870.64|23954.7|23866.7|10
1732482940000|2024-11-24 21:15:40|23959.72|23871.72|23974.73|23886.73|23974.73|23886.73|23959.72|23871.72|9
1732482950000|2024-11-24 21:15:50|23974.9|23886.9|23978.78|23890.78|23979.61|23891.61|23974.9|23886.9|9
1732482960000|2024-11-24 21:16:00|23979.31|23891.31|23984.28|23896.28|23984.28|23896.28|23979.31|23891.31|10
1732482970000|2024-11-24 21:16:10|23985.53|23897.53|23990.95|23902.95|23990.95|23902.95|23985.53|23897.53|10
1732482980000|2024-11-24 21:16:20|23992.24|23904.24|23999.28|23911.28|23999.28|23911.28|23992.24|23904.24|10
1732482990000|2024-11-24 21:16:30|23999.39|23911.39|24002.25|23914.25|24002.62|23914.62|23999.39|23911.39|9
1732483000000|2024-11-24 21:16:40|24004.68|23916.68|24009|23921|24009.4|23921.4|24004.68|23916.68|10
1732483010000|2024-11-24 21:16:50|24009.71|23921.71|24012.96|23924.96|24014.91|23926.91|24009.71|23921.71|10
1732483020000|2024-11-24 21:17:00|24012.13|23924.13|24002.46|23914.46|24012.13|23924.13|24002.46|23914.46|10
1732483030000|2024-11-24 21:17:10|24001.53|23913.53|24003.45|23915.45|24004.48|23916.48|24001.18|23913.18|10
1732483040000|2024-11-24 21:17:20|24002.86|23914.86|24003.69|23915.69|24003.76|23915.76|24001.96|23913.96|10
1732483050000|2024-11-24 21:17:30|24003.41|23915.41|23999.93|23911.93|24004.99|23916.99|23999.93|23911.93|10
1732483060000|2024-11-24 21:17:40|23999.81|23911.81|24001.77|23913.77|24003.35|23915.35|23999.81|23911.81|10
1732483070000|2024-11-24 21:17:50|24001.71|23913.71|24006.4|23918.4|24006.4|23918.4|24001.71|23913.71|10
1732483080000|2024-11-24 21:18:00|24006.43|23918.43|24006.87|23918.87|24007.26|23919.26|24006.12|23918.12|10
1732483090000|2024-11-24 21:18:10|24006.02|23918.02|24000.8|23912.8|24006.28|23918.28|24000.8|23912.8|10
1732483100000|2024-11-24 21:18:20|24000.23|23912.23|23996.61|23908.61|24000.99|23912.99|23996.61|23908.61|10
1732483110000|2024-11-24 21:18:30|23996.74|23908.74|23990.54|23902.54|23996.74|23908.74|23989.69|23901.69|10
1732483120000|2024-11-24 21:18:40|23990.02|23902.02|23993.3|23905.3|23993.5|23905.5|23989.72|23901.72|10
1732483130000|2024-11-24 21:18:50|23993.72|23905.72|23992.62|23904.62|23993.91|23905.91|23992.62|23904.62|10
1732483140000|2024-11-24 21:19:00|23992.54|23904.54|23991.74|23903.74|23992.54|23904.54|23991.74|23903.74|10
1732483150000|2024-11-24 21:19:10|23992.05|23904.05|23996.61|23908.61|23996.61|23908.61|23992.05|23904.05|10
1732483160000|2024-11-24 21:19:20|23996.85|23908.85|23996.24|23908.24|23997.77|23909.77|23996.15|23908.15|10
1732483170000|2024-11-24 21:19:30|23996.23|23908.23|23996.29|23908.29|23997.45|23909.45|23996.11|23908.11|10
1732483180000|2024-11-24 21:19:40|23996.41|23908.41|23996.94|23908.94|23997.13|23909.13|23995.58|23907.58|10
1732483190000|2024-11-24 21:19:50|23996.88|23908.88|23997.02|23909.02|23997.23|23909.23|23996.88|23908.88|10
1732483200000|2024-11-24 21:20:00|23996.57|23908.57|23992.14|23904.14|23996.57|23908.57|23991.66|23903.66|10
1732483210000|2024-11-24 21:20:10|23993.89|23905.89|24004.55|23916.55|24004.55|23916.55|23993.89|23905.89|9
1732483220000|2024-11-24 21:20:20|24004.42|23916.42|24007.32|23919.32|24008.09|23920.09|24004.37|23916.37|10
1732483230000|2024-11-24 21:20:30|24006.86|23918.86|24000.86|23912.86|24006.86|23918.86|24000.86|23912.86|10
1732483240000|2024-11-24 21:20:40|23997.23|23909.23|23985.58|23897.58|23997.23|23909.23|23985.58|23897.58|10
1732483250000|2024-11-24 21:20:50|23985.75|23897.75|23985.92|23897.92|23986.13|23898.13|23985.31|23897.31|10
1732483260000|2024-11-24 21:21:00|23985.88|23897.88|23987.07|23899.07|23987.64|23899.64|23984.58|23896.58|10
1732483270000|2024-11-24 21:21:10|23987.32|23899.32|23985.83|23897.83|23988.59|23900.59|23985.83|23897.83|10
1732483280000|2024-11-24 21:21:20|23985.51|23897.51|23984.72|23896.72|23985.91|23897.91|23984.19|23896.19|10
1732483290000|2024-11-24 21:21:30|23984.79|23896.79|23983.97|23895.97|23985.35|23897.35|23983.97|23895.97|10
1732483300000|2024-11-24 21:21:40|23984.5|23896.5|23984.23|23896.23|23984.78|23896.78|23983.02|23895.02|10
1732483310000|2024-11-24 21:21:50|23984.09|23896.09|23981.86|23893.86|23984.23|23896.23|23981.86|23893.86|10
1732483320000|2024-11-24 21:22:00|23981.84|23893.84|23981.56|23893.56|23981.89|23893.89|23979.95|23891.95|10
1732483330000|2024-11-24 21:22:10|23981.37|23893.37|23979.85|23891.85|23981.37|23893.37|23979.85|23891.85|10
1732483340000|2024-11-24 21:22:20|23979.61|23891.61|23984.18|23896.18|23984.18|23896.18|23979.61|23891.61|10
1732483350000|2024-11-24 21:22:30|23983.59|23895.59|23982.41|23894.41|23983.59|23895.59|23982.41|23894.41|9
1732483360000|2024-11-24 21:22:40|23982.44|23894.44|23983.1|23895.1|23983.15|23895.15|23982.29|23894.29|9
1732483370000|2024-11-24 21:22:50|23982.74|23894.74|23980.23|23892.23|23982.74|23894.74|23980.23|23892.23|10
1732483380000|2024-11-24 21:23:00|23979.67|23891.67|23978.95|23890.95|23979.84|23891.84|23978.95|23890.95|10
1732483390000|2024-11-24 21:23:10|23979.05|23891.05|23979.6|23891.6|23979.95|23891.95|23979.05|23891.05|10
1732483400000|2024-11-24 21:23:20|23979.54|23891.54|23978.42|23890.42|23979.8|23891.8|23978.42|23890.42|10
1732483410000|2024-11-24 21:23:30|23978.59|23890.59|23978.14|23890.14|23978.76|23890.76|23977.81|23889.81|9
1732483420000|2024-11-24 21:23:40|23978.44|23890.44|23985.11|23897.11|23985.11|23897.11|23978.44|23890.44|10
1732483430000|2024-11-24 21:23:50|23985.66|23897.66|23987.06|23899.06|23987.11|23899.11|23985.66|23897.66|9
1732483440000|2024-11-24 21:24:00|23986.85|23898.85|23981.17|23893.17|23986.85|23898.85|23981.17|23893.17|10
1732483450000|2024-11-24 21:24:10|23979.41|23891.41|23979.86|23891.86|23980.53|23892.53|23978.98|23890.98|10
1732483460000|2024-11-24 21:24:20|23981.04|23893.04|23982.96|23894.96|23983.36|23895.36|23981.04|23893.04|10
1732483470000|2024-11-24 21:24:30|23982.46|23894.46|23981.82|23893.82|23983.08|23895.08|23981.82|23893.82|10
1732483480000|2024-11-24 21:24:40|23982.45|23894.45|23981.94|23893.94|23982.52|23894.52|23981.94|23893.94|10
1732483490000|2024-11-24 21:24:50|23981.74|23893.74|23974.85|23886.85|23981.74|23893.74|23974.41|23886.41|10
1732483500000|2024-11-24 21:25:00|23975.23|23887.23|23976.36|23888.36|23976.54|23888.54|23974.94|23886.94|10
1732483510000|2024-11-24 21:25:10|23976.55|23888.55|23980.68|23892.68|23980.68|23892.68|23976.55|23888.55|10
1732483520000|2024-11-24 21:25:20|23981.24|23893.24|23982.49|23894.49|23982.57|23894.57|23980.92|23892.92|10
1732483530000|2024-11-24 21:25:30|23982.9|23894.9|23987.27|23899.27|23987.51|23899.51|23982.9|23894.9|10
1732483540000|2024-11-24 21:25:40|23987.04|23899.04|23986.89|23898.89|23987.04|23899.04|23986.41|23898.41|10
1732483550000|2024-11-24 21:25:50|23986.96|23898.96|23986.62|23898.62|23986.96|23898.96|23986.15|23898.15|10
1732483560000|2024-11-24 21:26:00|23987.05|23899.05|23990.7|23902.7|23991.04|23903.04|23986.29|23898.29|10
1732483570000|2024-11-24 21:26:10|23989.49|23901.49|23986.87|23898.87|23989.49|23901.49|23986.53|23898.53|10
1732483580000|2024-11-24 21:26:20|23986.45|23898.45|23982.53|23894.53|23986.45|23898.45|23982.53|23894.53|10
1732483590000|2024-11-24 21:26:30|23982.12|23894.12|23985.9|23897.9|23985.9|23897.9|23982.11|23894.11|10
1732483600000|2024-11-24 21:26:40|23986.05|23898.05|23986.59|23898.59|23987.19|23899.19|23986.05|23898.05|10
1732483610000|2024-11-24 21:26:50|23986.48|23898.48|23985.72|23897.72|23986.62|23898.62|23985.72|23897.72|10
1732483620000|2024-11-24 21:27:00|23985.67|23897.67|23984.05|23896.05|23985.67|23897.67|23983.94|23895.94|10
1732483630000|2024-11-24 21:27:10|23984.24|23896.24|23987.74|23899.74|23987.74|23899.74|23983.79|23895.79|10
1732483640000|2024-11-24 21:27:20|23987.98|23899.98|23987.6|23899.6|23988.44|23900.44|23987.53|23899.53|10
1732483650000|2024-11-24 21:27:30|23987.71|23899.71|23987.23|23899.23|23987.97|23899.97|23987.23|23899.23|10
1732483660000|2024-11-24 21:27:40|23987.37|23899.37|23986.2|23898.2|23988.14|23900.14|23986.19|23898.19|10
1732483670000|2024-11-24 21:27:50|23986.1|23898.1|23985.88|23897.88|23987|23899|23985.62|23897.62|10
1732483680000|2024-11-24 21:28:00|23985.9|23897.9|23987.95|23899.95|23987.95|23899.95|23985.42|23897.42|10
1732483690000|2024-11-24 21:28:10|23987.7|23899.7|23985.49|23897.49|23987.97|23899.97|23985.49|23897.49|10
1732483700000|2024-11-24 21:28:20|23985.53|23897.53|23982.53|23894.53|23986.17|23898.17|23981.51|23893.51|10
1732483710000|2024-11-24 21:28:30|23982.7|23894.7|23984.96|23896.96|23985.16|23897.16|23982.7|23894.7|10
1732483720000|2024-11-24 21:28:40|23984.64|23896.64|23975.13|23887.13|23984.64|23896.64|23975.13|23887.13|10
1732483730000|2024-11-24 21:28:50|23975.39|23887.39|23974.35|23886.35|23975.61|23887.61|23974.35|23886.35|9
1732483740000|2024-11-24 21:29:00|23974.29|23886.29|23977.02|23889.02|23977.02|23889.02|23973.75|23885.75|10
1732483750000|2024-11-24 21:29:10|23976.86|23888.86|23976.61|23888.61|23976.97|23888.97|23975.87|23887.87|10
1732483760000|2024-11-24 21:29:20|23976.94|23888.94|23975.19|23887.19|23976.94|23888.94|23975.19|23887.19|10
1732483770000|2024-11-24 21:29:30|23975.16|23887.16|23974.3|23886.3|23975.16|23887.16|23974.03|23886.03|10
1732483780000|2024-11-24 21:29:40|23974.83|23886.83|23975.22|23887.22|23975.62|23887.62|23974.83|23886.83|10
1732483790000|2024-11-24 21:29:50|23975.29|23887.29|23977.37|23889.37|23977.78|23889.78|23974.63|23886.63|10
1732483800000|2024-11-24 21:30:00|23977.19|23889.19|23978.32|23890.32|23979.41|23891.41|23977.19|23889.19|10
1732483810000|2024-11-24 21:30:10|23977.76|23889.76|23983.26|23895.26|23984.61|23896.61|23977.51|23889.51|10
1732483820000|2024-11-24 21:30:20|23982.98|23894.98|23977.83|23889.83|23982.98|23894.98|23977.66|23889.66|10
1732483830000|2024-11-24 21:30:30|23978.16|23890.16|23980.13|23892.13|23980.15|23892.15|23978.04|23890.04|10
1732483840000|2024-11-24 21:30:40|23980.17|23892.17|23982.01|23894.01|23982.01|23894.01|23980.14|23892.14|8
1732483850000|2024-11-24 21:30:50|23982.08|23894.08|23980.48|23892.48|23982.36|23894.36|23980.48|23892.48|10
1732483860000|2024-11-24 21:31:00|23980.67|23892.67|23984.44|23896.44|23984.44|23896.44|23980.67|23892.67|10
1732483870000|2024-11-24 21:31:10|23984.06|23896.06|23979.83|23891.83|23984.08|23896.08|23979|23891|9
1732483880000|2024-11-24 21:31:20|23980.03|23892.03|23978.78|23890.78|23980.16|23892.16|23977.2|23889.2|10
1732483890000|2024-11-24 21:31:30|23978.2|23890.2|23976.7|23888.7|23978.2|23890.2|23976.42|23888.42|10
1732483900000|2024-11-24 21:31:40|23977.81|23889.81|23973.46|23885.46|23977.81|23889.81|23973.34|23885.34|10
1732483910000|2024-11-24 21:31:50|23976.82|23888.82|23973.84|23885.84|23976.82|23888.82|23973.84|23885.84|9
1732483920000|2024-11-24 21:32:00|23974.23|23886.23|23978.15|23890.15|23978.15|23890.15|23974.23|23886.23|10
1732483930000|2024-11-24 21:32:10|23980.21|23892.21|23976.48|23888.48|23980.85|23892.85|23975.23|23887.23|10
1732483940000|2024-11-24 21:32:20|23977.15|23889.15|23978.81|23890.81|23978.81|23890.81|23977.15|23889.15|10
1732483950000|2024-11-24 21:32:30|23978.36|23890.36|23982.9|23894.9|23982.9|23894.9|23978.36|23890.36|10
1732483960000|2024-11-24 21:32:40|23982.93|23894.93|23983.81|23895.81|23983.92|23895.92|23982.4|23894.4|10
1732483970000|2024-11-24 21:32:50|23983.85|23895.85|23984.22|23896.22|23984.29|23896.29|23983.45|23895.45|10
1732483980000|2024-11-24 21:33:00|23984.3|23896.3|23990|23902|23990|23902|23984.3|23896.3|10
1732483990000|2024-11-24 21:33:10|23990.71|23902.71|23988.35|23900.35|23990.71|23902.71|23987.95|23899.95|10
1732484000000|2024-11-24 21:33:20|23990.27|23902.27|23991.07|23903.07|23991.07|23903.07|23989.42|23901.42|10
1732484010000|2024-11-24 21:33:30|23991.51|23903.51|23992.08|23904.08|23993.1|23905.1|23990.21|23902.21|10
1732484020000|2024-11-24 21:33:40|23991.24|23903.24|23989.06|23901.06|23991.24|23903.24|23989.06|23901.06|10
1732484030000|2024-11-24 21:33:50|23988.96|23900.96|23984.8|23896.8|23988.96|23900.96|23984.8|23896.8|10
1732484040000|2024-11-24 21:34:00|23984.76|23896.76|23988.05|23900.05|23988.05|23900.05|23984.5|23896.5|10
1732484050000|2024-11-24 21:34:10|23988.17|23900.17|23983.73|23895.73|23988.17|23900.17|23983.73|23895.73|10
1732484060000|2024-11-24 21:34:20|23983.55|23895.55|23982.4|23894.4|23983.55|23895.55|23982.1|23894.1|10
1732484070000|2024-11-24 21:34:30|23981.81|23893.81|23981.5|23893.5|23982.92|23894.92|23981.05|23893.05|10
1732484080000|2024-11-24 21:34:40|23979.89|23891.89|23978.16|23890.16|23979.89|23891.89|23977.32|23889.32|10
1732484090000|2024-11-24 21:34:50|23978.6|23890.6|23982.02|23894.02|23982.02|23894.02|23978.47|23890.47|10
1732484100000|2024-11-24 21:35:00|23981.98|23893.98|23981.77|23893.77|23983.93|23895.93|23981.77|23893.77|10
1732484110000|2024-11-24 21:35:10|23981.41|23893.41|23975.04|23887.04|23981.47|23893.47|23974.81|23886.81|10
1732484120000|2024-11-24 21:35:20|23974.64|23886.64|23973.29|23885.29|23974.64|23886.64|23973.11|23885.11|10
1732484130000|2024-11-24 21:35:30|23973.3|23885.3|23973.06|23885.06|23975.16|23887.16|23971.79|23883.79|10
1732484140000|2024-11-24 21:35:40|23973.23|23885.23|23973.54|23885.54|23973.54|23885.54|23972.88|23884.88|10
1732484150000|2024-11-24 21:35:50|23973.39|23885.39|23977.58|23889.58|23977.58|23889.58|23972.64|23884.64|10
1732484160000|2024-11-24 21:36:00|23977.64|23889.64|23980.03|23892.03|23980.19|23892.19|23977.45|23889.45|10
1732484170000|2024-11-24 21:36:10|23980.68|23892.68|23978.92|23890.92|23981.01|23893.01|23978.61|23890.61|10
1732484180000|2024-11-24 21:36:20|23978.02|23890.02|23975.41|23887.41|23978.33|23890.33|23975.17|23887.17|10
1732484190000|2024-11-24 21:36:30|23975.2|23887.2|23972.6|23884.6|23975.94|23887.94|23972.6|23884.6|9
1732484200000|2024-11-24 21:36:40|23972.47|23884.47|23971.99|23883.99|23972.47|23884.47|23971.75|23883.75|10
1732484210000|2024-11-24 21:36:50|23971.66|23883.66|23965.27|23877.27|23971.66|23883.66|23965.14|23877.14|10
1732484220000|2024-11-24 21:37:00|23963.87|23875.87|23961.21|23873.21|23963.87|23875.87|23961.21|23873.21|10
1732484230000|2024-11-24 21:37:10|23959.7|23871.7|23956.77|23868.77|23959.7|23871.7|23956.76|23868.76|10
1732484240000|2024-11-24 21:37:20|23955.96|23867.96|23951.84|23863.84|23955.96|23867.96|23951.84|23863.84|10
1732484250000|2024-11-24 21:37:30|23951.57|23863.57|23944.86|23856.86|23951.57|23863.57|23944.29|23856.29|10
1732484260000|2024-11-24 21:37:40|23944.85|23856.85|23943.31|23855.31|23944.89|23856.89|23943.31|23855.31|10
1732484270000|2024-11-24 21:37:50|23943.63|23855.63|23944.84|23856.84|23944.84|23856.84|23943.63|23855.63|9
1732484280000|2024-11-24 21:38:00|23944.9|23856.9|23949.43|23861.43|23949.43|23861.43|23944.53|23856.53|10
1732484290000|2024-11-24 21:38:10|23949.66|23861.66|23947.19|23859.19|23949.77|23861.77|23946.92|23858.92|10
1732484300000|2024-11-24 21:38:20|23946.94|23858.94|23947.77|23859.77|23948.23|23860.23|23946.94|23858.94|9
1732484310000|2024-11-24 21:38:30|23948.32|23860.32|23946.82|23858.82|23948.82|23860.82|23945.72|23857.72|10
1732484320000|2024-11-24 21:38:40|23946.81|23858.81|23948.95|23860.95|23948.95|23860.95|23946.81|23858.81|10
1732484330000|2024-11-24 21:38:50|23949.54|23861.54|23952.03|23864.03|23952.22|23864.22|23949.54|23861.54|10
1732484340000|2024-11-24 21:39:00|23952.19|23864.19|23952.58|23864.58|23953.27|23865.27|23951.02|23863.02|10
1732484350000|2024-11-24 21:39:10|23952.81|23864.81|23954.1|23866.1|23954.1|23866.1|23952.65|23864.65|10
1732484360000|2024-11-24 21:39:20|23954.16|23866.16|23956.68|23868.68|23956.68|23868.68|23954.16|23866.16|10
1732484370000|2024-11-24 21:39:30|23956.89|23868.89|23959.98|23871.98|23960.04|23872.04|23956.89|23868.89|10
1732484380000|2024-11-24 21:39:40|23959.68|23871.68|23959.77|23871.77|23959.77|23871.77|23958.12|23870.12|10
1732484390000|2024-11-24 21:39:50|23960.03|23872.03|23960.5|23872.5|23960.55|23872.55|23960.03|23872.03|9
1732484400000|2024-11-24 21:40:00|23960.59|23872.59|23963.24|23875.24|23963.24|23875.24|23959.86|23871.86|10
1732484410000|2024-11-24 21:40:10|23964.27|23876.27|23966.26|23878.26|23966.26|23878.26|23963.98|23875.98|10
1732484420000|2024-11-24 21:40:20|23966.76|23878.76|23968.94|23880.94|23968.97|23880.97|23966.76|23878.76|10
1732484430000|2024-11-24 21:40:30|23968.71|23880.71|23970.29|23882.29|23970.29|23882.29|23968.39|23880.39|10
1732484440000|2024-11-24 21:40:40|23970.32|23882.32|23970.44|23882.44|23970.96|23882.96|23970.32|23882.32|9
1732484450000|2024-11-24 21:40:50|23969.85|23881.85|23969.79|23881.79|23969.85|23881.85|23969.15|23881.15|10
1732484460000|2024-11-24 21:41:00|23971.37|23883.37|23979.21|23891.21|23979.21|23891.21|23971.36|23883.36|10
1732484470000|2024-11-24 21:41:10|23979.66|23891.66|23978.47|23890.47|23980.08|23892.08|23978.1|23890.1|10
1732484480000|2024-11-24 21:41:20|23978.5|23890.5|23978.85|23890.85|23979.08|23891.08|23978.46|23890.46|10
1732484490000|2024-11-24 21:41:30|23978.66|23890.66|23979.36|23891.36|23979.55|23891.55|23978.66|23890.66|10
1732484500000|2024-11-24 21:41:40|23980.32|23892.32|23981|23893|23981.4|23893.4|23980.18|23892.18|10
1732484510000|2024-11-24 21:41:50|23981.52|23893.52|23979.77|23891.77|23981.61|23893.61|23979.39|23891.39|9
1732484520000|2024-11-24 21:42:00|23980|23892|23978.42|23890.42|23980|23892|23978.42|23890.42|10
1732484530000|2024-11-24 21:42:10|23977.76|23889.76|23975.18|23887.18|23977.76|23889.76|23975.18|23887.18|10
1732484540000|2024-11-24 21:42:20|23975.21|23887.21|23975.76|23887.76|23975.94|23887.94|23974.99|23886.99|10
1732484550000|2024-11-24 21:42:30|23976.01|23888.01|23979.45|23891.45|23979.49|23891.49|23976.01|23888.01|10
1732484560000|2024-11-24 21:42:40|23979.93|23891.93|23978|23890|23980.6|23892.6|23978|23890|10
1732484570000|2024-11-24 21:42:50|23977.68|23889.68|23978.18|23890.18|23978.28|23890.28|23977.45|23889.45|10
1732484580000|2024-11-24 21:43:00|23978.04|23890.04|23984.02|23896.02|23984.08|23896.08|23977.99|23889.99|10
1732484590000|2024-11-24 21:43:10|23984.94|23896.94|23983.07|23895.07|23985.12|23897.12|23982.49|23894.49|10
1732484600000|2024-11-24 21:43:20|23984.21|23896.21|23984.01|23896.01|23989.52|23901.52|23984.01|23896.01|10
1732484610000|2024-11-24 21:43:30|23983.39|23895.39|23984.56|23896.56|23984.56|23896.56|23982.67|23894.67|10
1732484620000|2024-11-24 21:43:40|23984.1|23896.1|23987.62|23899.62|23987.62|23899.62|23984.1|23896.1|10
1732484630000|2024-11-24 21:43:50|23987.85|23899.85|23988.75|23900.75|23988.87|23900.87|23987.85|23899.85|10
1732484640000|2024-11-24 21:44:00|23988.42|23900.42|23989.47|23901.47|23989.87|23901.87|23988.1|23900.1|10
1732484650000|2024-11-24 21:44:10|23991.15|23903.15|23996.09|23908.09|23996.09|23908.09|23991.15|23903.15|10
1732484660000|2024-11-24 21:44:20|23996.22|23908.22|23997.98|23909.98|23997.98|23909.98|23995.83|23907.83|10
1732484670000|2024-11-24 21:44:30|24000.6|23912.6|24005.5|23917.5|24005.51|23917.51|24000.6|23912.6|10
1732484680000|2024-11-24 21:44:40|24005.64|23917.64|24004.47|23916.47|24007.83|23919.83|24004.47|23916.47|10
1732484690000|2024-11-24 21:44:50|24003.9|23915.9|24005.14|23917.14|24005.4|23917.4|24003.6|23915.6|10
1732484700000|2024-11-24 21:45:00|24004.9|23916.9|24004.14|23916.14|24005.21|23917.21|24004.13|23916.13|9
1732484710000|2024-11-24 21:45:10|24004.16|23916.16|24004.38|23916.38|24005.88|23917.88|24004.15|23916.15|10
1732484720000|2024-11-24 21:45:20|24004.31|23916.31|24002.8|23914.8|24005.3|23917.3|24002.8|23914.8|10
1732484730000|2024-11-24 21:45:30|24002.28|23914.28|23999.18|23911.18|24002.28|23914.28|23999.18|23911.18|10
1732484740000|2024-11-24 21:45:40|23999.86|23911.86|23997.87|23909.87|23999.86|23911.86|23997.34|23909.34|10
1732484750000|2024-11-24 21:45:50|23997.61|23909.61|23998.11|23910.11|23998.21|23910.21|23995.85|23907.85|10
1732484760000|2024-11-24 21:46:00|23997.98|23909.98|24003.2|23915.2|24003.2|23915.2|23997.98|23909.98|10
1732484770000|2024-11-24 21:46:10|24003.3|23915.3|23997.68|23909.68|24003.3|23915.3|23997.43|23909.43|10
1732484780000|2024-11-24 21:46:20|23996.91|23908.91|23995.36|23907.36|23997.61|23909.61|23995.25|23907.25|10
1732484790000|2024-11-24 21:46:30|23995.52|23907.52|23996.22|23908.22|23998.12|23910.12|23995.52|23907.52|10
1732484800000|2024-11-24 21:46:40|23995.96|23907.96|23995.44|23907.44|23996.29|23908.29|23994.91|23906.91|10
1732484810000|2024-11-24 21:46:50|23995.33|23907.33|24000.06|23912.06|24000.46|23912.46|23995.33|23907.33|10
1732484820000|2024-11-24 21:47:00|23999.82|23911.82|24003.19|23915.19|24003.19|23915.19|23999.82|23911.82|10
1732484830000|2024-11-24 21:47:10|24003.16|23915.16|24003.51|23915.51|24003.69|23915.69|24003.16|23915.16|10
1732484840000|2024-11-24 21:47:20|24003.27|23915.27|24000.14|23912.14|24003.27|23915.27|24000.14|23912.14|10
1732484850000|2024-11-24 21:47:30|24000.18|23912.18|24003.38|23915.38|24003.7|23915.7|24000.03|23912.03|9
1732484860000|2024-11-24 21:47:40|24003.12|23915.12|24002.5|23914.5|24003.21|23915.21|24002.5|23914.5|10
1732484870000|2024-11-24 21:47:50|24007.4|23919.4|24008.44|23920.44|24008.62|23920.62|24007.4|23919.4|10
1732484880000|2024-11-24 21:48:00|24009|23921|24016.91|23928.91|24017.13|23929.13|24009|23921|10
1732484890000|2024-11-24 21:48:10|24016.7|23928.7|24019.78|23931.78|24019.78|23931.78|24016.44|23928.44|10
1732484900000|2024-11-24 21:48:20|24019.9|23931.9|24024.23|23936.23|24024.23|23936.23|24019.9|23931.9|9
1732484910000|2024-11-24 21:48:30|24023.01|23935.01|24030.05|23942.05|24030.05|23942.05|24022.45|23934.45|10
1732484920000|2024-11-24 21:48:40|24030.12|23942.12|24022.05|23934.05|24030.12|23942.12|24018.63|23930.63|9
1732484930000|2024-11-24 21:48:50|24022.86|23934.86|24026.36|23938.36|24026.43|23938.43|24022.86|23934.86|10
1732484940000|2024-11-24 21:49:00|24026.35|23938.35|24018.9|23930.9|24026.35|23938.35|24018.9|23930.9|10
1732484950000|2024-11-24 21:49:10|24018.66|23930.66|24019.51|23931.51|24019.51|23931.51|24017.96|23929.96|10
1732484960000|2024-11-24 21:49:20|24019.28|23931.28|24019.04|23931.04|24019.52|23931.52|24018.78|23930.78|10
1732484970000|2024-11-24 21:49:30|24018.81|23930.81|24015.04|23927.04|24019.57|23931.57|24015.04|23927.04|10
1732484980000|2024-11-24 21:49:40|24015.03|23927.03|24018.16|23930.16|24018.16|23930.16|24015.03|23927.03|10
1732484990000|2024-11-24 21:49:50|24018.29|23930.29|24016.63|23928.63|24018.43|23930.43|24016.61|23928.61|10
1732485000000|2024-11-24 21:50:00|24017.26|23929.26|24014.58|23926.58|24017.26|23929.26|24014.56|23926.56|10
1732485010000|2024-11-24 21:50:10|24015.07|23927.07|24016.73|23928.73|24016.73|23928.73|24014.27|23926.27|10
1732485020000|2024-11-24 21:50:20|24017.47|23929.47|24027.47|23939.47|24027.84|23939.84|24017.47|23929.47|10
1732485030000|2024-11-24 21:50:30|24027.37|23939.37|24027.37|23939.37|24027.57|23939.57|24026.24|23938.24|10
1732485040000|2024-11-24 21:50:40|24027.42|23939.42|24025.72|23937.72|24027.65|23939.65|24025.72|23937.72|10
1732485050000|2024-11-24 21:50:50|24025.41|23937.41|24027.82|23939.82|24028.53|23940.53|24025.38|23937.38|10
1732485060000|2024-11-24 21:51:00|24027.13|23939.13|24025.76|23937.76|24027.13|23939.13|24024.28|23936.28|10
1732485070000|2024-11-24 21:51:10|24025.67|23937.67|24022.61|23934.61|24026.19|23938.19|24022.61|23934.61|10
1732485080000|2024-11-24 21:51:20|24022.96|23934.96|24024.41|23936.41|24024.41|23936.41|24022.96|23934.96|10
1732485090000|2024-11-24 21:51:30|24024.61|23936.61|24027.66|23939.66|24027.66|23939.66|24024.61|23936.61|10
1732485100000|2024-11-24 21:51:40|24028.13|23940.13|24028.43|23940.43|24028.51|23940.51|24027.96|23939.96|10
1732485110000|2024-11-24 21:51:50|24028.22|23940.22|24027.59|23939.59|24028.46|23940.46|24027.59|23939.59|10
1732485120000|2024-11-24 21:52:00|24027.91|23939.91|24031.18|23943.18|24031.18|23943.18|24027.91|23939.91|10
1732485130000|2024-11-24 21:52:10|24030.65|23942.65|24030.68|23942.68|24030.78|23942.78|24029.97|23941.97|10
1732485140000|2024-11-24 21:52:20|24030.74|23942.74|24030.94|23942.94|24031.4|23943.4|24030.3|23942.3|9
1732485150000|2024-11-24 21:52:30|24031.1|23943.1|24031.2|23943.2|24031.37|23943.37|24030.69|23942.69|10
1732485160000|2024-11-24 21:52:40|24031.31|23943.31|24030.49|23942.49|24032.25|23944.25|24030.49|23942.49|10
1732485170000|2024-11-24 21:52:50|24031.55|23943.55|24031.67|23943.67|24031.75|23943.75|24031.27|23943.27|10
1732485180000|2024-11-24 21:53:00|24032.04|23944.04|24034.63|23946.63|24035.44|23947.44|24031.84|23943.84|10
1732485190000|2024-11-24 21:53:10|24035.06|23947.06|24036.11|23948.11|24036.11|23948.11|24035.02|23947.02|10
1732485200000|2024-11-24 21:53:20|24037.39|23949.39|24042.57|23954.57|24042.58|23954.58|24037.33|23949.33|10
1732485210000|2024-11-24 21:53:30|24042.81|23954.81|24044.5|23956.5|24044.65|23956.65|24042.81|23954.81|10
1732485220000|2024-11-24 21:53:40|24046.14|23958.14|24045.06|23957.06|24046.22|23958.22|24044.77|23956.77|10
1732485230000|2024-11-24 21:53:50|24045.2|23957.2|24047.18|23959.18|24047.18|23959.18|24044.88|23956.88|9
1732485240000|2024-11-24 21:54:00|24047.29|23959.29|24050.21|23962.21|24050.21|23962.21|24047.01|23959.01|10
1732485250000|2024-11-24 21:54:10|24050.42|23962.42|24053.26|23965.26|24053.26|23965.26|24050.29|23962.29|10
1732485260000|2024-11-24 21:54:20|24053.38|23965.38|24044.88|23956.88|24053.38|23965.38|24044.71|23956.71|10
1732485270000|2024-11-24 21:54:30|24045.25|23957.25|24053.71|23965.71|24053.71|23965.71|24045.25|23957.25|10
1732485280000|2024-11-24 21:54:40|24053.8|23965.8|24055.79|23967.79|24055.79|23967.79|24053.5|23965.5|10
1732485290000|2024-11-24 21:54:50|24055.97|23967.97|24056.78|23968.78|24056.78|23968.78|24055.83|23967.83|10
1732485300000|2024-11-24 21:55:00|24057.72|23969.72|24058.52|23970.52|24058.52|23970.52|24056.57|23968.57|10
1732485310000|2024-11-24 21:55:10|24059|23971|24054.94|23966.94|24059|23971|24054.33|23966.33|10
1732485320000|2024-11-24 21:55:20|24055.61|23967.61|24059.89|23971.89|24059.89|23971.89|24055.61|23967.61|10
1732485330000|2024-11-24 21:55:30|24058.69|23970.69|24061.25|23973.25|24061.25|23973.25|24058.63|23970.63|9
1732485340000|2024-11-24 21:55:40|24061.21|23973.21|24062.73|23974.73|24063.16|23975.16|24061.14|23973.14|10
1732485350000|2024-11-24 21:55:50|24064.65|23976.65|24064.62|23976.62|24065.32|23977.32|24063.9|23975.9|10
1732485360000|2024-11-24 21:56:00|24064.6|23976.6|24065.16|23977.16|24066.33|23978.33|24064.6|23976.6|9
1732485370000|2024-11-24 21:56:10|24064.3|23976.3|24067.26|23979.26|24067.26|23979.26|24064.03|23976.03|10
1732485380000|2024-11-24 21:56:20|24067.23|23979.23|24067.32|23979.32|24068.13|23980.13|24066.78|23978.78|10
1732485390000|2024-11-24 21:56:30|24067.75|23979.75|24067.82|23979.82|24070.33|23982.33|24067.75|23979.75|10
1732485400000|2024-11-24 21:56:40|24066.46|23978.46|24063.3|23975.3|24066.46|23978.46|24063.3|23975.3|10
1732485410000|2024-11-24 21:56:50|24062.54|23974.54|24061.5|23973.5|24062.54|23974.54|24061.05|23973.05|10
1732485420000|2024-11-24 21:57:00|24062.14|23974.14|24063.84|23975.84|24063.84|23975.84|24062.14|23974.14|10
1732485430000|2024-11-24 21:57:10|24064.39|23976.39|24068.96|23980.96|24068.96|23980.96|24064|23976|10
1732485440000|2024-11-24 21:57:20|24069.34|23981.34|24069.53|23981.53|24070.41|23982.41|24069.34|23981.34|10
1732485450000|2024-11-24 21:57:30|24069.3|23981.3|24068.52|23980.52|24069.3|23981.3|24068|23980|10
1732485460000|2024-11-24 21:57:40|24068.65|23980.65|24068.24|23980.24|24069.29|23981.29|24068.24|23980.24|10
1732485470000|2024-11-24 21:57:50|24067.17|23979.17|24068.14|23980.14|24068.29|23980.29|24066.77|23978.77|10
1732485480000|2024-11-24 21:58:00|24068.13|23980.13|24068.98|23980.98|24069.5|23981.5|24068.08|23980.08|10
1732485490000|2024-11-24 21:58:10|24069.51|23981.51|24069.6|23981.6|24069.89|23981.89|24069.46|23981.46|9
1732485500000|2024-11-24 21:58:20|24069.64|23981.64|24068.35|23980.35|24069.64|23981.64|24068.35|23980.35|10
1732485510000|2024-11-24 21:58:30|24069.62|23981.62|24073.11|23985.11|24073.11|23985.11|24069.62|23981.62|10
1732485520000|2024-11-24 21:58:40|24073.64|23985.64|24077.64|23989.64|24077.64|23989.64|24073.32|23985.32|10
1732485530000|2024-11-24 21:58:50|24078.02|23990.02|24082.57|23994.57|24083.55|23995.55|24077.48|23989.48|10
1732485540000|2024-11-24 21:59:00|24082.58|23994.58|24079.51|23991.51|24082.58|23994.58|24079.27|23991.27|9
1732485550000|2024-11-24 21:59:10|24079.29|23991.29|24081.4|23993.4|24081.4|23993.4|24079.29|23991.29|10
1732485560000|2024-11-24 21:59:20|24081.37|23993.37|24081.84|23993.84|24081.99|23993.99|24080.9|23992.9|10
1732485570000|2024-11-24 21:59:30|24081.68|23993.68|24084.2|23996.2|24084.2|23996.2|24081.23|23993.23|10
1732485580000|2024-11-24 21:59:40|24084.23|23996.23|24080.45|23992.45|24084.26|23996.26|24080.45|23992.45|10
1732485590000|2024-11-24 21:59:50|24080.61|23992.61|24081.82|23993.82|24081.82|23993.82|24080.61|23992.61|9
1732485600000|2024-11-24 22:00:00|24082.21|23994.21|24080.62|23992.62|24083.47|23995.47|24080.32|23992.32|10
1732485610000|2024-11-24 22:00:10|24080.52|23992.52|24074|23986|24080.52|23992.52|24073.8|23985.8|9
1732485620000|2024-11-24 22:00:20|24074.26|23986.26|24076.15|23988.15|24076.15|23988.15|24071.75|23983.75|10
1732485630000|2024-11-24 22:00:30|24075.93|23987.93|24076.1|23988.1|24076.31|23988.31|24073.94|23985.94|10
1732485640000|2024-11-24 22:00:40|24076.27|23988.27|24081.02|23993.02|24081.02|23993.02|24076.27|23988.27|10
1732485650000|2024-11-24 22:00:50|24081.06|23993.06|24084.72|23996.72|24084.72|23996.72|24080.18|23992.18|10
1732485660000|2024-11-24 22:01:00|24085.06|23997.06|24083.42|23995.42|24085.7|23997.7|24083.42|23995.42|10
1732485670000|2024-11-24 22:01:10|24082.78|23994.78|24080.98|23992.98|24082.97|23994.97|24080.36|23992.36|10
1732485680000|2024-11-24 22:01:20|24081.46|23993.46|24080.41|23992.41|24082.05|23994.05|24080.41|23992.41|9
1732485690000|2024-11-24 22:01:30|24080.19|23992.19|24080.71|23992.71|24082.41|23994.41|24080.19|23992.19|10
1732485700000|2024-11-24 22:01:40|24080.83|23992.83|24081.02|23993.02|24081.08|23993.08|24080.64|23992.64|10
1732485710000|2024-11-24 22:01:50|24080.8|23992.8|24079.96|23991.96|24080.8|23992.8|24079.96|23991.96|10
1732485720000|2024-11-24 22:02:00|24080.23|23992.23|24077.85|23989.85|24080.27|23992.27|24077.7|23989.7|10
1732485730000|2024-11-24 22:02:10|24077.81|23989.81|24078.47|23990.47|24078.47|23990.47|24077.13|23989.13|10
1732485740000|2024-11-24 22:02:20|24078.53|23990.53|24073.51|23985.51|24078.53|23990.53|24073.51|23985.51|10
1732485750000|2024-11-24 22:02:30|24073.29|23985.29|24071.11|23983.11|24073.29|23985.29|24071.11|23983.11|10
1732485760000|2024-11-24 22:02:40|24071.26|23983.26|24072.84|23984.84|24073.64|23985.64|24071.26|23983.26|9
1732485770000|2024-11-24 22:02:50|24072.93|23984.93|24072.78|23984.78|24073.79|23985.79|24072.78|23984.78|10
1732485780000|2024-11-24 22:03:00|24072.67|23984.67|24075.63|23987.63|24075.63|23987.63|24072.67|23984.67|9
1732485790000|2024-11-24 22:03:10|24076.44|23988.44|24080.6|23992.6|24080.6|23992.6|24076.44|23988.44|10
1732485800000|2024-11-24 22:03:20|24081.5|23993.5|24084.76|23996.76|24084.76|23996.76|24081.5|23993.5|10
1732485810000|2024-11-24 22:03:30|24084.77|23996.77|24089.54|24001.54|24089.54|24001.54|24084.77|23996.77|10
1732485820000|2024-11-24 22:03:40|24089.28|24001.28|24090.16|24002.16|24090.58|24002.58|24089.28|24001.28|10
1732485830000|2024-11-24 22:03:50|24090.21|24002.21|24087.03|23999.03|24090.7|24002.7|24086.61|23998.61|10
1732485840000|2024-11-24 22:04:00|24086.56|23998.56|24086.21|23998.21|24086.58|23998.58|24085.67|23997.67|10
1732485850000|2024-11-24 22:04:10|24086.43|23998.43|24089.24|24001.24|24089.24|24001.24|24086.43|23998.43|10
1732485860000|2024-11-24 22:04:20|24089.7|24001.7|24088.04|24000.04|24089.7|24001.7|24087.78|23999.78|10
1732485870000|2024-11-24 22:04:30|24087.88|23999.88|24087.85|23999.85|24089.21|24001.21|24087.8|23999.8|10
1732485880000|2024-11-24 22:04:40|24088.25|24000.25|24088.81|24000.81|24088.91|24000.91|24088.25|24000.25|10
1732485890000|2024-11-24 22:04:50|24088.79|24000.79|24090.61|24002.61|24090.61|24002.61|24088.79|24000.79|10
1732485900000|2024-11-24 22:05:00|24090.71|24002.71|24092.44|24004.44|24092.44|24004.44|24090.63|24002.63|10
1732485910000|2024-11-24 22:05:10|24092.02|24004.02|24093.24|24005.24|24093.57|24005.57|24092.02|24004.02|10
1732485920000|2024-11-24 22:05:20|24093.48|24005.48|24088.79|24000.79|24093.53|24005.53|24088.79|24000.79|10
1732485930000|2024-11-24 22:05:30|24090.57|24002.57|24095.98|24007.98|24095.98|24007.98|24090.57|24002.57|10
1732485940000|2024-11-24 22:05:40|24096.56|24008.56|24097.08|24009.08|24097.15|24009.15|24096.3|24008.3|9
1732485950000|2024-11-24 22:05:50|24097.13|24009.13|24096.49|24008.49|24098.06|24010.06|24096.49|24008.49|9
1732485960000|2024-11-24 22:06:00|24096.59|24008.59|24098.43|24010.43|24098.43|24010.43|24096.55|24008.55|10
1732485970000|2024-11-24 22:06:10|24098.51|24010.51|24102.41|24014.41|24102.41|24014.41|24098.51|24010.51|9
1732485980000|2024-11-24 22:06:20|24102.53|24014.53|24107.34|24019.34|24107.34|24019.34|24101.98|24013.98|10
1732485990000|2024-11-24 22:06:30|24107.52|24019.52|24111.79|24023.79|24112.52|24024.52|24107.52|24019.52|10
1732486000000|2024-11-24 22:06:40|24111.02|24023.02|24111.4|24023.4|24111.4|24023.4|24110.34|24022.34|9
1732486010000|2024-11-24 22:06:50|24112.5|24024.5|24115.44|24027.44|24115.44|24027.44|24112.5|24024.5|10
1732486020000|2024-11-24 22:07:00|24115.55|24027.55|24120.51|24032.51|24120.51|24032.51|24115.42|24027.42|10
1732486030000|2024-11-24 22:07:10|24120.85|24032.85|24126.94|24038.94|24126.94|24038.94|24120.85|24032.85|9
1732486040000|2024-11-24 22:07:20|24127.06|24039.06|24130.48|24042.48|24131.95|24043.95|24127.06|24039.06|10
1732486050000|2024-11-24 22:07:30|24130.67|24042.67|24138.83|24050.83|24138.83|24050.83|24130.67|24042.67|10
1732486060000|2024-11-24 22:07:40|24138.57|24050.57|24140.82|24052.82|24141.56|24053.56|24138.57|24050.57|10
1732486070000|2024-11-24 22:07:50|24140.53|24052.53|24141.32|24053.32|24142.24|24054.24|24140.53|24052.53|10
1732486080000|2024-11-24 22:08:00|24141.54|24053.54|24143.86|24055.86|24145.02|24057.02|24141.54|24053.54|10
1732486090000|2024-11-24 22:08:10|24143.64|24055.64|24149.43|24061.43|24149.43|24061.43|24143.64|24055.64|10
1732486100000|2024-11-24 22:08:20|24149.68|24061.68|24152.68|24064.68|24152.68|24064.68|24149.68|24061.68|9
1732486110000|2024-11-24 22:08:30|24152.95|24064.95|24147.56|24067.56|24152.95|24067.56|24146.23|24062.23|11
1732486120000|2024-11-24 22:08:40|24147.91|24067.91|24147.43|24067.43|24148.49|24068.49|24147.43|24067.43|10
1732486130000|2024-11-24 22:08:50|24146.22|24066.22|24143.45|24063.45|24146.22|24066.22|24140.66|24060.66|10
1732486140000|2024-11-24 22:09:00|24143.26|24063.26|24149.45|24069.45|24149.64|24069.64|24143.26|24063.26|10
1732486150000|2024-11-24 22:09:10|24148.9|24068.9|24151.58|24071.58|24151.68|24071.68|24147.71|24067.71|10
1732486160000|2024-11-24 22:09:20|24152.25|24072.25|24153.42|24073.42|24153.42|24073.42|24150.78|24070.78|9
1732486170000|2024-11-24 22:09:30|24153.1|24073.1|24153.34|24073.34|24153.64|24073.64|24152.38|24072.38|10
1732486180000|2024-11-24 22:09:40|24154.1|24074.1|24152.51|24072.51|24154.16|24074.16|24152.34|24072.34|10
1732486190000|2024-11-24 22:09:50|24152.94|24072.94|24156.71|24076.71|24157.04|24077.04|24152.24|24072.24|10
1732486200000|2024-11-24 22:10:00|24156.74|24076.74|24152.38|24072.38|24156.74|24076.74|24150.35|24070.35|10
1732486210000|2024-11-24 22:10:10|24153.65|24073.65|24157.22|24077.22|24157.84|24077.84|24153.65|24073.65|10
1732486220000|2024-11-24 22:10:20|24157.87|24077.87|24156.39|24076.39|24158.23|24078.23|24156.25|24076.25|10
1732486230000|2024-11-24 22:10:30|24157.16|24077.16|24160.2|24080.2|24162.47|24082.47|24157.16|24077.16|10
1732486240000|2024-11-24 22:10:40|24159.68|24079.68|24149.02|24069.02|24160.42|24080.42|24149.02|24069.02|10
1732486250000|2024-11-24 22:10:50|24148.11|24068.11|24149.4|24069.4|24150.94|24070.94|24148.11|24068.11|10
1732486260000|2024-11-24 22:11:00|24149.72|24069.72|24149.11|24069.11|24150.3|24070.3|24148.31|24068.31|10
1732486270000|2024-11-24 22:11:10|24149.8|24069.8|24152.37|24072.37|24152.37|24072.37|24149.77|24069.77|9
1732486280000|2024-11-24 22:11:20|24152.98|24072.98|24154.08|24074.08|24154.94|24074.94|24152.98|24072.98|10
1732486290000|2024-11-24 22:11:30|24154.2|24074.2|24154.09|24074.09|24154.76|24074.76|24153.8|24073.8|10
1732486300000|2024-11-24 22:11:40|24154.06|24074.06|24154.12|24074.12|24155.94|24075.94|24154.06|24074.06|10
1732486310000|2024-11-24 22:11:50|24153.9|24073.9|24158.8|24078.8|24159.52|24079.52|24153.9|24073.9|10
1732486320000|2024-11-24 22:12:00|24158.85|24078.85|24156.29|24076.29|24158.85|24078.85|24156.29|24076.29|10
1732486330000|2024-11-24 22:12:10|24156.19|24076.19|24147.67|24067.67|24156.19|24076.19|24147.67|24067.67|10
1732486340000|2024-11-24 22:12:20|24147.38|24067.38|24142.92|24062.92|24147.68|24067.68|24140.27|24060.27|10
1732486350000|2024-11-24 22:12:30|24140.69|24060.69|24142.96|24062.96|24142.96|24062.96|24139.01|24059.01|10
1732486360000|2024-11-24 22:12:40|24143.23|24063.23|24153.03|24073.03|24153.39|24073.39|24143.23|24063.23|10
1732486370000|2024-11-24 22:12:50|24152.49|24072.49|24159.63|24079.63|24159.63|24079.63|24152.49|24072.49|10
1732486380000|2024-11-24 22:13:00|24159.33|24079.33|24162.05|24082.05|24162.05|24082.05|24159.33|24079.33|10
1732486390000|2024-11-24 22:13:10|24161.88|24081.88|24164.1|24084.1|24164.1|24084.1|24160.47|24080.47|10
1732486400000|2024-11-24 22:13:20|24164.75|24084.75|24164.63|24084.63|24164.94|24084.94|24164.08|24084.08|10
1732486410000|2024-11-24 22:13:30|24165.27|24085.27|24168.78|24088.78|24168.78|24088.78|24165.27|24085.27|10
1732486420000|2024-11-24 22:13:40|24168.53|24088.53|24163.73|24083.73|24169.1|24089.1|24163.73|24083.73|10
1732486430000|2024-11-24 22:13:50|24162.86|24082.86|24161.8|24081.8|24163.42|24083.42|24161.8|24081.8|9
1732486440000|2024-11-24 22:14:00|24161.91|24081.91|24158.19|24078.19|24161.91|24081.91|24158.19|24078.19|10
1732486450000|2024-11-24 22:14:10|24157.75|24077.75|24158.52|24078.52|24158.7|24078.7|24157.39|24077.39|10
1732486460000|2024-11-24 22:14:20|24157.59|24077.59|24161.11|24081.11|24161.11|24081.11|24157.59|24077.59|10
1732486470000|2024-11-24 22:14:30|24162.49|24082.49|24169.2|24089.2|24169.2|24089.2|24162|24082|10
1732486480000|2024-11-24 22:14:40|24172.45|24092.45|24174.95|24094.95|24175.56|24095.56|24172.45|24092.45|9
1732486490000|2024-11-24 22:14:50|24174.99|24094.99|24172.66|24092.66|24176.15|24096.15|24172.66|24092.66|10
1732486500000|2024-11-24 22:15:00|24173.17|24093.17|24170.54|24090.54|24173.17|24093.17|24170.39|24090.39|10
1732486510000|2024-11-24 22:15:10|24171.94|24091.94|24172.98|24092.98|24172.98|24092.98|24170.19|24090.19|10
1732486520000|2024-11-24 22:15:20|24173.37|24093.37|24183.74|24103.74|24183.74|24103.74|24173.37|24093.37|10
1732486530000|2024-11-24 22:15:30|24184.3|24104.3|24187.31|24107.31|24187.97|24107.97|24184.3|24104.3|10
1732486540000|2024-11-24 22:15:40|24186.64|24106.64|24186.98|24106.98|24187.62|24107.62|24185.38|24105.38|10
1732486550000|2024-11-24 22:15:50|24186.8|24106.8|24187.07|24107.07|24187.92|24107.92|24186.8|24106.8|10
1732486560000|2024-11-24 22:16:00|24186.23|24106.23|24181.59|24101.59|24186.62|24106.62|24180.76|24100.76|10
1732486570000|2024-11-24 22:16:10|24181.23|24101.23|24183.2|24103.2|24183.81|24103.81|24181.23|24101.23|10
1732486580000|2024-11-24 22:16:20|24182.97|24102.97|24182.4|24102.4|24183.11|24103.11|24181.72|24101.72|10
1732486590000|2024-11-24 22:16:30|24182.49|24102.49|24185.91|24105.91|24186.18|24106.18|24182.49|24102.49|10
1732486600000|2024-11-24 22:16:40|24185.77|24105.77|24186.22|24106.22|24186.52|24106.52|24184.67|24104.67|10
1732486610000|2024-11-24 22:16:50|24186.36|24106.36|24183.94|24103.94|24186.78|24106.78|24183.44|24103.44|10
1732486620000|2024-11-24 22:17:00|24184.33|24104.33|24184.72|24104.72|24185.03|24105.03|24184.32|24104.32|9
1732486630000|2024-11-24 22:17:10|24184.71|24104.71|24184.86|24104.86|24186.17|24106.17|24184.11|24104.11|10
1732486640000|2024-11-24 22:17:20|24182.91|24102.91|24172.64|24092.64|24182.91|24102.91|24172.64|24092.64|10
1732486650000|2024-11-24 22:17:30|24171.81|24091.81|24163.93|24083.93|24171.81|24091.81|24163.93|24083.93|10
1732486660000|2024-11-24 22:17:40|24163.32|24083.32|24160.35|24080.35|24163.32|24083.32|24160.18|24080.18|10
1732486670000|2024-11-24 22:17:50|24160.37|24080.37|24160.62|24080.62|24161.45|24081.45|24160.37|24080.37|9
1732486680000|2024-11-24 22:18:00|24160.16|24080.16|24164.52|24084.52|24165.43|24085.43|24160.16|24080.16|9
1732486690000|2024-11-24 22:18:10|24164.64|24084.64|24166.54|24086.54|24166.83|24086.83|24164.64|24084.64|10
1732486700000|2024-11-24 22:18:20|24166.36|24086.36|24169.3|24089.3|24169.3|24089.3|24166.36|24086.36|10
1732486710000|2024-11-24 22:18:30|24169.22|24089.22|24170.58|24090.58|24170.58|24090.58|24169.22|24089.22|10
1732486720000|2024-11-24 22:18:40|24169.26|24089.26|24173.1|24093.1|24173.44|24093.44|24169.26|24089.26|10
1732486730000|2024-11-24 22:18:50|24172.84|24092.84|24169.5|24089.5|24172.84|24092.84|24169.47|24089.47|10
1732486740000|2024-11-24 22:19:00|24170.47|24090.47|24174.38|24094.38|24174.38|24094.38|24170.47|24090.47|10
1732486750000|2024-11-24 22:19:10|24173.96|24093.96|24170.99|24090.99|24173.96|24093.96|24170.99|24090.99|10
1732486760000|2024-11-24 22:19:20|24170.2|24090.2|24175.22|24095.22|24175.22|24095.22|24170.12|24090.12|10
1732486770000|2024-11-24 22:19:30|24176.1|24096.1|24179.2|24099.2|24179.2|24099.2|24176.1|24096.1|10
1732486780000|2024-11-24 22:19:40|24179.48|24099.48|24182.41|24102.41|24182.41|24102.41|24179.13|24099.13|10
1732486790000|2024-11-24 22:19:50|24184.19|24104.19|24184.95|24104.95|24186.42|24106.42|24184.19|24104.19|10
1732486800000|2024-11-24 22:20:00|24185.41|24105.41|24197.85|24117.85|24197.85|24117.85|24185.41|24105.41|10
1732486810000|2024-11-24 22:20:10|24197.48|24117.48|24201.14|24121.14|24201.14|24121.14|24197.48|24117.48|10
1732486820000|2024-11-24 22:20:20|24201.21|24121.21|24202.75|24122.75|24202.75|24122.75|24201.21|24121.21|10
1732486830000|2024-11-24 22:20:30|24203.06|24123.06|24203.87|24123.87|24203.93|24123.93|24202.46|24122.46|10
1732486840000|2024-11-24 22:20:40|24204.06|24124.06|24210.7|24130.7|24210.7|24130.7|24204.06|24124.06|10
1732486850000|2024-11-24 22:20:50|24213.58|24133.58|24215.2|24135.2|24215.2|24135.2|24213.29|24133.29|10
1732486860000|2024-11-24 22:21:00|24215.88|24135.88|24214.57|24134.57|24216.43|24136.43|24214.57|24134.57|10
1732486870000|2024-11-24 22:21:10|24214.67|24134.67|24213.85|24133.85|24217.08|24137.08|24213.85|24133.85|10
1732486880000|2024-11-24 22:21:20|24213.69|24133.69|24216.42|24136.42|24216.42|24136.42|24213.69|24133.69|10
1732486890000|2024-11-24 22:21:30|24218.28|24138.28|24218.34|24138.34|24218.57|24138.57|24217.4|24137.4|9
1732486900000|2024-11-24 22:21:40|24218.08|24138.08|24220.56|24140.56|24220.56|24140.56|24217.58|24137.58|9
1732486910000|2024-11-24 22:21:50|24220.78|24140.78|24220.34|24140.34|24220.78|24140.78|24219.81|24139.81|10
1732486920000|2024-11-24 22:22:00|24220.25|24140.25|24219.25|24139.25|24220.73|24140.73|24219.25|24139.25|10
1732486930000|2024-11-24 22:22:10|24218.39|24138.39|24222.56|24142.56|24222.56|24142.56|24218.39|24138.39|9
1732486940000|2024-11-24 22:22:20|24223.05|24143.05|24222.12|24142.12|24223.4|24143.4|24222.12|24142.12|10
1732486950000|2024-11-24 22:22:30|24221.88|24141.88|24221.68|24141.68|24222.04|24142.04|24220.92|24140.92|10
1732486960000|2024-11-24 22:22:40|24221.67|24141.67|24223.96|24143.96|24223.96|24143.96|24221.63|24141.63|10
1732486970000|2024-11-24 22:22:50|24225.75|24145.75|24227.34|24147.34|24227.34|24147.34|24225.75|24145.75|10
1732486980000|2024-11-24 22:23:00|24227.61|24147.61|24227.66|24147.66|24227.92|24147.92|24226.21|24146.21|10
1732486990000|2024-11-24 22:23:10|24227.69|24147.69|24228.6|24148.6|24229.24|24149.24|24227.6|24147.6|10
1732487000000|2024-11-24 22:23:20|24228.1|24148.1|24229.84|24149.84|24229.84|24149.84|24227.58|24147.58|10
1732487010000|2024-11-24 22:23:30|24229.81|24149.81|24237.56|24157.56|24237.56|24157.56|24229.81|24149.81|10
1732487020000|2024-11-24 22:23:40|24237.92|24157.92|24230.1|24150.1|24238.37|24158.37|24229.64|24149.64|9
1732487030000|2024-11-24 22:23:50|24230.15|24150.15|24231.29|24151.29|24231.35|24151.35|24230.15|24150.15|10
1732487040000|2024-11-24 22:24:00|24231.33|24151.33|24234.9|24154.9|24235.05|24155.05|24231.31|24151.31|10
1732487050000|2024-11-24 22:24:10|24236.42|24156.42|24247.1|24167.1|24247.1|24167.1|24236.42|24156.42|10
1732487060000|2024-11-24 22:24:20|24247.46|24167.46|24254.24|24174.24|24254.24|24174.24|24247.46|24167.46|10
1732487070000|2024-11-24 22:24:30|24254.67|24174.67|24256.73|24176.73|24256.86|24176.86|24254.67|24174.67|10
1732487080000|2024-11-24 22:24:40|24256.65|24176.65|24252.03|24172.03|24256.98|24176.98|24251.09|24171.09|10
1732487090000|2024-11-24 22:24:50|24251.95|24171.95|24254.37|24174.37|24254.83|24174.83|24251.48|24171.48|10
1732487100000|2024-11-24 22:25:00|24254.21|24174.21|24249.25|24169.25|24254.21|24174.21|24246.94|24166.94|10
1732487110000|2024-11-24 22:25:10|24249.26|24169.26|24254.44|24174.44|24254.44|24174.44|24249.26|24169.26|10
1732487120000|2024-11-24 22:25:20|24254.76|24174.76|24241.57|24161.57|24254.76|24174.76|24241.57|24161.57|10
1732487130000|2024-11-24 22:25:30|24240.79|24160.79|24236.35|24156.35|24241.17|24161.17|24236.35|24156.35|10
1732487140000|2024-11-24 22:25:40|24236.3|24156.3|24236.35|24156.35|24238.26|24158.26|24236.3|24156.3|10
1732487150000|2024-11-24 22:25:50|24236.17|24156.17|24234.55|24154.55|24236.17|24156.17|24234.55|24154.55|10
1732487160000|2024-11-24 22:26:00|24233.13|24153.13|24224.99|24144.99|24233.13|24153.13|24224.99|24144.99|10
1732487170000|2024-11-24 22:26:10|24224.36|24144.36|24217.97|24137.97|24224.36|24144.36|24217.97|24137.97|10
1732487180000|2024-11-24 22:26:20|24218.59|24138.59|24212.97|24132.97|24218.59|24138.59|24212.97|24132.97|10
1732487190000|2024-11-24 22:26:30|24211.91|24131.91|24201.13|24121.13|24211.91|24131.91|24201.13|24121.13|10
1732487200000|2024-11-24 22:26:40|24200.79|24120.79|24196.2|24116.2|24201.04|24121.04|24196.2|24116.2|10
1732487210000|2024-11-24 22:26:50|24195.9|24115.9|24193.82|24113.82|24196.21|24116.21|24193.82|24113.82|10
1732487220000|2024-11-24 22:27:00|24193.19|24113.19|24178.13|24098.13|24193.19|24113.19|24178.13|24098.13|10
1732487230000|2024-11-24 22:27:10|24174.76|24094.76|24169.13|24089.13|24174.76|24094.76|24168.52|24088.52|10
1732487240000|2024-11-24 22:27:20|24169.36|24089.36|24164.98|24084.98|24169.36|24089.36|24164.98|24084.98|10
1732487250000|2024-11-24 22:27:30|24163.99|24083.99|24157.35|24077.35|24163.99|24083.99|24157.35|24077.35|10
1732487260000|2024-11-24 22:27:40|24157.79|24077.79|24156.04|24076.04|24158.49|24078.49|24156.04|24076.04|9
1732487270000|2024-11-24 22:27:50|24157.54|24077.54|24152.15|24072.15|24157.96|24077.96|24151.44|24071.44|10
1732487280000|2024-11-24 22:28:00|24152.6|24072.6|24159.41|24079.41|24159.41|24079.41|24152.6|24072.6|10
1732487290000|2024-11-24 22:28:10|24160.08|24080.08|24161.39|24081.39|24162.44|24082.44|24160.08|24080.08|10
1732487300000|2024-11-24 22:28:20|24161.45|24081.45|24164.73|24084.73|24165.33|24085.33|24161.35|24081.35|10
1732487310000|2024-11-24 22:28:30|24164.29|24084.29|24165.32|24085.32|24165.32|24085.32|24162.09|24082.09|10
1732487320000|2024-11-24 22:28:40|24166|24086|24170.25|24090.25|24170.25|24090.25|24165.58|24085.58|10
1732487330000|2024-11-24 22:28:50|24171.1|24091.1|24174.53|24094.53|24174.53|24094.53|24171.1|24091.1|10
1732487340000|2024-11-24 22:29:00|24174.92|24094.92|24172.81|24092.81|24176.91|24096.91|24172.81|24092.81|10
1732487350000|2024-11-24 22:29:10|24173.93|24093.93|24172.53|24092.53|24175.17|24095.17|24172.53|24092.53|10
1732487360000|2024-11-24 22:29:20|24172.57|24092.57|24173.09|24093.09|24173.14|24093.14|24172.57|24092.57|9
1732487370000|2024-11-24 22:29:30|24173.07|24093.07|24174.52|24094.52|24175.95|24095.95|24173.07|24093.07|10
1732487380000|2024-11-24 22:29:40|24175.13|24095.13|24175.33|24095.33|24175.67|24095.67|24175.13|24095.13|10
1732487390000|2024-11-24 22:29:50|24175.26|24095.26|24175.14|24095.14|24175.26|24095.26|24173.94|24093.94|9
1732487400000|2024-11-24 22:30:00|24175.34|24095.34|24178.71|24098.71|24178.71|24098.71|24175.34|24095.34|10
1732487410000|2024-11-24 22:30:10|24180.81|24100.81|24177.2|24097.2|24183.21|24103.21|24177.2|24097.2|10
1732487420000|2024-11-24 22:30:20|24177.04|24097.04|24168.23|24088.23|24177.04|24097.04|24168.23|24088.23|10
1732487430000|2024-11-24 22:30:30|24167.26|24087.26|24161.67|24081.67|24167.26|24087.26|24161.61|24081.61|10
1732487440000|2024-11-24 22:30:40|24160.85|24080.85|24151.05|24071.05|24160.85|24080.85|24151.05|24071.05|10
1732487450000|2024-11-24 22:30:50|24149.32|24069.32|24147.96|24067.96|24149.43|24069.43|24147.26|24067.26|10
1732487460000|2024-11-24 22:31:00|24146.35|24066.35|24138.36|24058.36|24146.35|24066.35|24138.36|24058.36|10
1732487470000|2024-11-24 22:31:10|24136.51|24056.51|24131.87|24051.87|24136.51|24056.51|24131.71|24051.71|10
1732487480000|2024-11-24 22:31:20|24129.4|24049.4|24126.22|24046.22|24129.4|24049.4|24124.36|24044.36|10
1732487490000|2024-11-24 22:31:30|24126.41|24046.41|24124.8|24044.8|24127.66|24047.66|24124.36|24044.36|10
1732487500000|2024-11-24 22:31:40|24125.62|24045.62|24126.34|24046.34|24126.75|24046.75|24125.62|24045.62|9
1732487510000|2024-11-24 22:31:50|24125.66|24045.66|24120.33|24040.33|24125.89|24045.89|24120.33|24040.33|10
1732487520000|2024-11-24 22:32:00|24121.1|24041.1|24126.63|24046.63|24126.63|24046.63|24120.27|24040.27|10
1732487530000|2024-11-24 22:32:10|24125.8|24045.8|24126.33|24046.33|24126.33|24046.33|24123.98|24043.98|10
1732487540000|2024-11-24 22:32:20|24125.83|24045.83|24123.87|24043.87|24125.83|24045.83|24122.67|24042.67|10
1732487550000|2024-11-24 22:32:30|24123.97|24043.97|24118.97|24038.97|24123.97|24043.97|24118.97|24038.97|10
1732487560000|2024-11-24 22:32:40|24119.04|24039.04|24113.8|24033.8|24119.41|24039.41|24113.14|24033.14|10
1732487570000|2024-11-24 22:32:50|24112.71|24032.71|24113.42|24033.42|24113.49|24033.49|24112.71|24032.71|9
1732487580000|2024-11-24 22:33:00|24113.31|24033.31|24115.32|24035.32|24115.32|24035.32|24112.48|24032.48|10
1732487590000|2024-11-24 22:33:10|24115.49|24035.49|24116.78|24036.78|24116.78|24036.78|24114.53|24034.53|10
1732487600000|2024-11-24 22:33:20|24117.22|24037.22|24115.4|24035.4|24117.45|24037.45|24115.31|24035.31|10
1732487610000|2024-11-24 22:33:30|24115.45|24035.45|24116.07|24036.07|24116.44|24036.44|24115.45|24035.45|9
1732487620000|2024-11-24 22:33:40|24116.29|24036.29|24118.19|24038.19|24118.19|24038.19|24115.95|24035.95|9
1732487630000|2024-11-24 22:33:50|24118.93|24038.93|24120.13|24040.13|24121.18|24041.18|24118.93|24038.93|10
1732487640000|2024-11-24 22:34:00|24119.51|24039.51|24109.37|24029.37|24119.51|24039.51|24109.37|24029.37|10
1732487650000|2024-11-24 22:34:10|24109.25|24029.25|24110.55|24030.55|24110.8|24030.8|24109.2|24029.2|10
1732487660000|2024-11-24 22:34:20|24109.4|24029.4|24098.81|24018.81|24109.4|24029.4|24098.81|24018.81|10
1732487670000|2024-11-24 22:34:30|24098.18|24018.18|24091.57|24011.57|24098.28|24018.28|24091.57|24011.57|10
1732487680000|2024-11-24 22:34:40|24092.07|24012.07|24087.59|24007.59|24092.07|24012.07|24087.59|24007.59|10
1732487690000|2024-11-24 22:34:50|24087.71|24007.71|24085.89|24005.89|24087.71|24007.71|24085.89|24005.89|10
1732487700000|2024-11-24 22:35:00|24086.08|24006.08|24086.03|24006.03|24086.92|24006.92|24085.88|24005.88|10
1732487710000|2024-11-24 22:35:10|24084.56|24004.56|24101.56|24021.56|24101.56|24021.56|24084.56|24004.56|10
1732487720000|2024-11-24 22:35:20|24104.28|24024.28|24111.68|24031.68|24114.68|24034.68|24104.28|24024.28|10
1732487730000|2024-11-24 22:35:30|24111.8|24031.8|24114.92|24034.92|24115.03|24035.03|24111.8|24031.8|10
1732487740000|2024-11-24 22:35:40|24114.82|24034.82|24114.76|24034.76|24115.95|24035.95|24114.63|24034.63|10
1732487750000|2024-11-24 22:35:50|24114.13|24034.13|24116.22|24036.22|24116.22|24036.22|24114.13|24034.13|10
1732487760000|2024-11-24 22:36:00|24115.93|24035.93|24124.97|24044.97|24124.97|24044.97|24115.93|24035.93|10
1732487770000|2024-11-24 22:36:10|24126.94|24046.94|24138.09|24058.09|24138.09|24058.09|24125.73|24045.73|10
1732487780000|2024-11-24 22:36:20|24138.52|24058.52|24141.2|24061.2|24142.7|24062.7|24138.52|24058.52|10
1732487790000|2024-11-24 22:36:30|24141.44|24061.44|24140.81|24060.81|24141.89|24061.89|24140.12|24060.12|10
1732487800000|2024-11-24 22:36:40|24141.33|24061.33|24144.78|24064.78|24145.38|24065.38|24141.23|24061.23|10
1732487810000|2024-11-24 22:36:50|24144.41|24064.41|24148.2|24068.2|24148.2|24068.2|24144.41|24064.41|10
1732487820000|2024-11-24 22:37:00|24147.7|24067.7|24150.62|24070.62|24150.82|24070.82|24147.7|24067.7|10
1732487830000|2024-11-24 22:37:10|24151.03|24071.03|24150.52|24070.52|24151.03|24071.03|24150.52|24070.52|10
1732487840000|2024-11-24 22:37:20|24150.32|24070.32|24156.93|24076.93|24157.25|24077.25|24150.32|24070.32|10
1732487850000|2024-11-24 22:37:30|24157.65|24077.65|24153.42|24073.42|24158.06|24078.06|24153.19|24073.19|10
1732487860000|2024-11-24 22:37:40|24152.93|24072.93|24153.17|24073.17|24153.83|24073.83|24152.93|24072.93|8
1732487870000|2024-11-24 22:37:50|24153.07|24073.07|24153.51|24073.51|24153.56|24073.56|24152.9|24072.9|8
1732487880000|2024-11-24 22:38:00|24152.57|24072.57|24152.07|24072.07|24152.93|24072.93|24152.07|24072.07|10
1732487890000|2024-11-24 22:38:10|24152.08|24072.08|24157.72|24077.72|24157.72|24077.72|24152.08|24072.08|10
1732487900000|2024-11-24 22:38:20|24159.3|24079.3|24161.83|24081.83|24161.99|24081.99|24159.18|24079.18|10
1732487910000|2024-11-24 22:38:30|24161.85|24081.85|24160|24080|24161.85|24081.85|24158.51|24078.51|9
1732487920000|2024-11-24 22:38:40|24159.98|24079.98|24163.07|24083.07|24163.07|24083.07|24159.42|24079.42|10
1732487930000|2024-11-24 22:38:50|24163.13|24083.13|24163.75|24083.75|24163.75|24083.75|24162.67|24082.67|10
1732487940000|2024-11-24 22:39:00|24164.25|24084.25|24163.89|24083.89|24164.25|24084.25|24163.37|24083.37|10
1732487950000|2024-11-24 22:39:10|24162.12|24082.12|24159.91|24079.91|24162.12|24082.12|24159.91|24079.91|10
1732487960000|2024-11-24 22:39:20|24159.92|24079.92|24154.34|24074.34|24159.92|24079.92|24154.34|24074.34|10
1732487970000|2024-11-24 22:39:30|24154.37|24074.37|24152.52|24072.52|24155.05|24075.05|24152.52|24072.52|10
1732487980000|2024-11-24 22:39:40|24152.69|24072.69|24157.9|24077.9|24157.9|24077.9|24152.69|24072.69|10
1732487990000|2024-11-24 22:39:50|24158.27|24078.27|24157.99|24077.99|24158.38|24078.38|24157.48|24077.48|10
1732488000000|2024-11-24 22:40:00|24157.79|24077.79|24157.15|24077.15|24158.17|24078.17|24156.53|24076.53|10
1732488010000|2024-11-24 22:40:10|24157.65|24077.65|24159.45|24079.45|24159.45|24079.45|24157.31|24077.31|10
1732488020000|2024-11-24 22:40:20|24159.48|24079.48|24157.89|24077.89|24159.48|24079.48|24157.89|24077.89|10
1732488030000|2024-11-24 22:40:30|24157.9|24077.9|24157.12|24077.12|24158.52|24078.52|24157.12|24077.12|10
1732488040000|2024-11-24 22:40:40|24157.43|24077.43|24157.12|24077.12|24157.43|24077.43|24156.69|24076.69|10
1732488050000|2024-11-24 22:40:50|24156.96|24076.96|24156.34|24076.34|24157.17|24077.17|24156.09|24076.09|10
1732488060000|2024-11-24 22:41:00|24156.05|24076.05|24155.62|24075.62|24156.15|24076.15|24155.53|24075.53|10
1732488070000|2024-11-24 22:41:10|24155.21|24075.21|24157.59|24077.59|24157.59|24077.59|24155.21|24075.21|10
1732488080000|2024-11-24 22:41:20|24159.26|24079.26|24160.07|24080.07|24160.92|24080.92|24159.26|24079.26|10
1732488090000|2024-11-24 22:41:30|24161.31|24081.31|24162.84|24082.84|24163.19|24083.19|24159.35|24079.35|10
1732488100000|2024-11-24 22:41:40|24164.94|24084.94|24169.23|24089.23|24169.54|24089.54|24164.94|24084.94|10
1732488110000|2024-11-24 22:41:50|24168.52|24088.52|24169.59|24089.59|24169.78|24089.78|24167.4|24087.4|10
1732488120000|2024-11-24 22:42:00|24170.13|24090.13|24171.22|24091.22|24173.32|24093.32|24170.13|24090.13|10
1732488130000|2024-11-24 22:42:10|24171.34|24091.34|24170.87|24090.87|24171.34|24091.34|24170.13|24090.13|10
1732488140000|2024-11-24 22:42:20|24175.41|24095.41|24178.2|24098.2|24178.2|24098.2|24173.63|24093.63|10
1732488150000|2024-11-24 22:42:30|24178.88|24098.88|24177.26|24097.26|24178.88|24098.88|24175.95|24095.95|10
1732488160000|2024-11-24 22:42:40|24176.76|24096.76|24176.9|24096.9|24177.32|24097.32|24176.26|24096.26|10
1732488170000|2024-11-24 22:42:50|24177.65|24097.65|24176.46|24096.46|24177.65|24097.65|24175.37|24095.37|10
1732488180000|2024-11-24 22:43:00|24176.55|24096.55|24176.78|24096.78|24176.78|24096.78|24176.12|24096.12|10
1732488190000|2024-11-24 22:43:10|24177.33|24097.33|24172.25|24092.25|24177.44|24097.44|24172.25|24092.25|10
1732488200000|2024-11-24 22:43:20|24171.54|24091.54|24167.48|24087.48|24171.54|24091.54|24167.48|24087.48|10
1732488210000|2024-11-24 22:43:30|24166.58|24086.58|24165.22|24085.22|24169.61|24089.61|24165.22|24085.22|10
1732488220000|2024-11-24 22:43:40|24165.9|24085.9|24161.78|24081.78|24166.28|24086.28|24161.78|24081.78|9
1732488230000|2024-11-24 22:43:50|24161.57|24081.57|24160.24|24080.24|24161.82|24081.82|24159.47|24079.47|10
1732488240000|2024-11-24 22:44:00|24159.49|24079.49|24160.2|24080.2|24160.2|24080.2|24158.47|24078.47|10
1732488250000|2024-11-24 22:44:10|24160.94|24080.94|24158.94|24078.94|24160.94|24080.94|24158.59|24078.59|10
1732488260000|2024-11-24 22:44:20|24158.98|24078.98|24156.22|24076.22|24159.66|24079.66|24155.86|24075.86|10
1732488270000|2024-11-24 22:44:30|24156.06|24076.06|24154.91|24074.91|24156.99|24076.99|24154.36|24074.36|10
1732488280000|2024-11-24 22:44:40|24154.87|24074.87|24154.83|24074.83|24154.87|24074.87|24154.11|24074.11|10
1732488290000|2024-11-24 22:44:50|24153.94|24073.94|24154.59|24074.59|24154.74|24074.74|24153.07|24073.07|10
1732488300000|2024-11-24 22:45:00|24154.41|24074.41|24155.81|24075.81|24155.81|24075.81|24154.08|24074.08|10
1732488310000|2024-11-24 22:45:10|24155.35|24075.35|24153.08|24073.08|24155.35|24075.35|24152.06|24072.06|10
1732488320000|2024-11-24 22:45:20|24153.15|24073.15|24156.94|24076.94|24156.94|24076.94|24153.15|24073.15|10
1732488330000|2024-11-24 22:45:30|24157.38|24077.38|24163.13|24083.13|24163.13|24083.13|24157.38|24077.38|10
1732488340000|2024-11-24 22:45:40|24163.4|24083.4|24169.83|24089.83|24169.86|24089.86|24163.4|24083.4|10
1732488350000|2024-11-24 22:45:50|24170.24|24090.24|24174.08|24094.08|24174.08|24094.08|24169.97|24089.97|10
1732488360000|2024-11-24 22:46:00|24173.81|24093.81|24177.22|24097.22|24177.22|24097.22|24171.92|24091.92|10
1732488370000|2024-11-24 22:46:10|24176.64|24096.64|24177.84|24097.84|24178.73|24098.73|24176.52|24096.52|10
1732488380000|2024-11-24 22:46:20|24177.62|24097.62|24176.72|24096.72|24177.62|24097.62|24176.42|24096.42|10
1732488390000|2024-11-24 22:46:30|24176.51|24096.51|24171.42|24091.42|24176.51|24096.51|24170.85|24090.85|10
1732488400000|2024-11-24 22:46:40|24171.66|24091.66|24166.73|24086.73|24171.66|24091.66|24166.73|24086.73|10
1732488410000|2024-11-24 22:46:50|24166.18|24086.18|24163.76|24083.76|24167.31|24087.31|24163.76|24083.76|10
1732488420000|2024-11-24 22:47:00|24163.47|24083.47|24156.4|24076.4|24163.47|24083.47|24156.4|24076.4|10
1732488430000|2024-11-24 22:47:10|24157.04|24077.04|24155.75|24075.75|24157.21|24077.21|24154.07|24074.07|10
1732488440000|2024-11-24 22:47:20|24155.84|24075.84|24156.25|24076.25|24156.25|24076.25|24155.79|24075.79|10
1732488450000|2024-11-24 22:47:30|24156.12|24076.12|24156.19|24076.19|24156.19|24076.19|24155.23|24075.23|9
1732488460000|2024-11-24 22:47:40|24156.01|24076.01|24157.85|24077.85|24157.85|24077.85|24155.79|24075.79|10
1732488470000|2024-11-24 22:47:50|24158.21|24078.21|24160.54|24080.54|24160.55|24080.55|24157.81|24077.81|10
1732488480000|2024-11-24 22:48:00|24160.52|24080.52|24159.44|24079.44|24160.52|24080.52|24159.21|24079.21|10
1732488490000|2024-11-24 22:48:10|24158.84|24078.84|24159.19|24079.19|24159.28|24079.28|24158.69|24078.69|10
1732488500000|2024-11-24 22:48:20|24158.59|24078.59|24159.23|24079.23|24159.23|24079.23|24158.5|24078.5|10
1732488510000|2024-11-24 22:48:30|24159.38|24079.38|24154.45|24074.45|24159.38|24079.38|24154.33|24074.33|9
1732488520000|2024-11-24 22:48:40|24154.17|24074.17|24153.58|24073.58|24154.4|24074.4|24153.35|24073.35|9
1732488530000|2024-11-24 22:48:50|24153.65|24073.65|24154.37|24074.37|24154.75|24074.75|24153.65|24073.65|10
1732488540000|2024-11-24 22:49:00|24154.33|24074.33|24153.53|24073.53|24154.33|24074.33|24153.25|24073.25|8
1732488550000|2024-11-24 22:49:10|24153.47|24073.47|24152.99|24072.99|24153.88|24073.88|24152.7|24072.7|10
1732488560000|2024-11-24 22:49:20|24152.89|24072.89|24151.41|24071.41|24152.89|24072.89|24150.99|24070.99|10
1732488570000|2024-11-24 22:49:30|24150.86|24070.86|24151.29|24071.29|24151.29|24071.29|24150.6|24070.6|10
1732488580000|2024-11-24 22:49:40|24150.98|24070.98|24150.27|24070.27|24151.28|24071.28|24149.87|24069.87|10
1732488590000|2024-11-24 22:49:50|24150.38|24070.38|24149.67|24069.67|24151.29|24071.29|24149.67|24069.67|10
1732488600000|2024-11-24 22:50:00|24149.64|24069.64|24141.71|24061.71|24150.26|24070.26|24141.71|24061.71|10
1732488610000|2024-11-24 22:50:10|24141.55|24061.55|24138.14|24058.14|24141.55|24061.55|24138.14|24058.14|10
1732488620000|2024-11-24 22:50:20|24137.57|24057.57|24135.23|24055.23|24137.57|24057.57|24135.23|24055.23|10
1732488630000|2024-11-24 22:50:30|24135.2|24055.2|24132.03|24052.03|24135.4|24055.4|24132.03|24052.03|10
1732488640000|2024-11-24 22:50:40|24131.87|24051.87|24129.28|24049.28|24131.87|24051.87|24129.22|24049.22|10
1732488650000|2024-11-24 22:50:50|24129.82|24049.82|24127.68|24047.68|24129.92|24049.92|24127.68|24047.68|9
1732488660000|2024-11-24 22:51:00|24125.98|24045.98|24125.27|24045.27|24126.13|24046.13|24124.32|24044.32|10
1732488670000|2024-11-24 22:51:10|24126.57|24046.57|24128.03|24048.03|24128.03|24048.03|24125.6|24045.6|10
1732488680000|2024-11-24 22:51:20|24127.97|24047.97|24129.35|24049.35|24129.35|24049.35|24127.88|24047.88|10
1732488690000|2024-11-24 22:51:30|24130.71|24050.71|24130.18|24050.18|24131.05|24051.05|24129.97|24049.97|10
1732488700000|2024-11-24 22:51:40|24130.61|24050.61|24132.64|24052.64|24132.64|24052.64|24130.61|24050.61|9
1732488710000|2024-11-24 22:51:50|24132.14|24052.14|24133.33|24053.33|24133.33|24053.33|24132.12|24052.12|10
1732488720000|2024-11-24 22:52:00|24133.65|24053.65|24135.38|24055.38|24135.38|24055.38|24133.09|24053.09|10
1732488730000|2024-11-24 22:52:10|24136.31|24056.31|24135.48|24055.48|24136.97|24056.97|24135.04|24055.04|10
1732488740000|2024-11-24 22:52:20|24135.39|24055.39|24136.33|24056.33|24136.33|24056.33|24135.25|24055.25|10
1732488750000|2024-11-24 22:52:30|24136.57|24056.57|24142.48|24062.48|24142.48|24062.48|24136.57|24056.57|10
1732488760000|2024-11-24 22:52:40|24142.55|24062.55|24145.84|24065.84|24145.84|24065.84|24142.32|24062.32|10
1732488770000|2024-11-24 22:52:50|24145.95|24065.95|24153.08|24073.08|24153.08|24073.08|24145.95|24065.95|10
1732488780000|2024-11-24 22:53:00|24153.17|24073.17|24156.71|24076.71|24156.71|24076.71|24153.03|24073.03|10
1732488790000|2024-11-24 22:53:10|24156.99|24076.99|24161.99|24081.99|24162.34|24082.34|24156.99|24076.99|10
1732488800000|2024-11-24 22:53:20|24162.11|24082.11|24165.69|24085.69|24166.01|24086.01|24162.11|24082.11|10
1732488810000|2024-11-24 22:53:30|24165.74|24085.74|24173.01|24093.01|24173.72|24093.72|24165.71|24085.71|10
1732488820000|2024-11-24 22:53:40|24173.46|24093.46|24174.7|24094.7|24175.29|24095.29|24173.23|24093.23|10
1732488830000|2024-11-24 22:53:50|24175.01|24095.01|24182.7|24102.7|24182.7|24102.7|24175.01|24095.01|9
1732488840000|2024-11-24 22:54:00|24183.76|24103.76|24187.84|24107.84|24187.84|24107.84|24183.76|24103.76|10
1732488850000|2024-11-24 22:54:10|24187.77|24107.77|24198.22|24118.22|24198.22|24118.22|24187.77|24107.77|10
1732488860000|2024-11-24 22:54:20|24198.65|24118.65|24205.84|24125.84|24205.84|24125.84|24198.65|24118.65|10
1732488870000|2024-11-24 22:54:30|24206.84|24126.84|24208.11|24128.11|24208.11|24128.11|24206.84|24126.84|9
1732488880000|2024-11-24 22:54:40|24208.18|24128.18|24211.12|24131.12|24211.12|24131.12|24208.16|24128.16|10
1732488890000|2024-11-24 22:54:50|24210.39|24130.39|24213.96|24133.96|24213.96|24133.96|24210.2|24130.2|10
1732488900000|2024-11-24 22:55:00|24215.95|24135.95|24215.81|24135.81|24218.48|24138.48|24215.74|24135.74|10
1732488910000|2024-11-24 22:55:10|24215.55|24135.55|24217.77|24137.77|24218.38|24138.38|24213.73|24133.73|10
1732488920000|2024-11-24 22:55:20|24217.53|24137.53|24221.23|24141.23|24221.64|24141.64|24217.53|24137.53|10
1732488930000|2024-11-24 22:55:30|24221.29|24141.29|24222.67|24142.67|24222.67|24142.67|24221.29|24141.29|10
1732488940000|2024-11-24 22:55:40|24222.79|24142.79|24223.58|24143.58|24223.59|24143.59|24222.76|24142.76|9
1732488950000|2024-11-24 22:55:50|24223.77|24143.77|24226.52|24146.52|24226.57|24146.57|24223.77|24143.77|10
1732488960000|2024-11-24 22:56:00|24226.62|24146.62|24230.4|24150.4|24230.4|24150.4|24226.62|24146.62|10
1732488970000|2024-11-24 22:56:10|24229.81|24149.81|24230|24150|24231.91|24151.91|24229.81|24149.81|10
1732488980000|2024-11-24 22:56:20|24229.78|24149.78|24225.53|24145.53|24229.78|24149.78|24225.53|24145.53|10
1732488990000|2024-11-24 22:56:30|24225|24145|24226.45|24146.45|24226.45|24146.45|24224.88|24144.88|10
1732489000000|2024-11-24 22:56:40|24226.53|24146.53|24229.23|24149.23|24229.23|24149.23|24225.54|24145.54|10
1732489010000|2024-11-24 22:56:50|24229.78|24149.78|24238.8|24158.8|24238.8|24158.8|24229.78|24149.78|10
1732489020000|2024-11-24 22:57:00|24238.91|24158.91|24237.76|24157.76|24238.91|24158.91|24237.62|24157.62|10
1732489030000|2024-11-24 22:57:10|24238.99|24158.99|24237.57|24157.57|24239.81|24159.81|24236.66|24156.66|10
1732489040000|2024-11-24 22:57:20|24237.58|24157.58|24239.37|24159.37|24242.03|24162.03|24237.47|24157.47|10
1732489050000|2024-11-24 22:57:30|24239.04|24159.04|24234.37|24154.37|24239.04|24159.04|24233.38|24153.38|10
1732489060000|2024-11-24 22:57:40|24235.15|24155.15|24234.05|24154.05|24235.87|24155.87|24234.05|24154.05|9
1732489070000|2024-11-24 22:57:50|24232.72|24152.72|24237.08|24157.08|24237.23|24157.23|24232.72|24152.72|10
1732489080000|2024-11-24 22:58:00|24237.31|24157.31|24239.11|24159.11|24239.44|24159.44|24237.3|24157.3|10
1732489090000|2024-11-24 22:58:10|24238.92|24158.92|24242.64|24162.64|24242.73|24162.73|24238.92|24158.92|10
1732489100000|2024-11-24 22:58:20|24243.98|24163.98|24245.82|24165.82|24246.15|24166.15|24243.98|24163.98|10
1732489110000|2024-11-24 22:58:30|24247.02|24167.02|24248.69|24168.69|24250.98|24170.98|24247.02|24167.02|10
1732489120000|2024-11-24 22:58:40|24248.43|24168.43|24256.32|24176.32|24256.32|24176.32|24248.43|24168.43|10
1732489130000|2024-11-24 22:58:50|24256.83|24176.83|24267.56|24187.56|24267.56|24187.56|24256.83|24176.83|10
1732489140000|2024-11-24 22:59:00|24267.78|24187.78|24267.98|24187.98|24268.37|24188.37|24266.36|24186.36|10
1732489150000|2024-11-24 22:59:10|24267.65|24187.65|24272.26|24192.26|24272.26|24192.26|24265.38|24185.38|10
1732489160000|2024-11-24 22:59:20|24272.49|24192.49|24271.88|24191.88|24274.03|24194.03|24271.65|24191.65|10
1732489170000|2024-11-24 22:59:30|24272.19|24192.19|24273.63|24193.63|24273.63|24193.63|24272.19|24192.19|10
1732489180000|2024-11-24 22:59:40|24273.72|24193.72|24274.27|24194.27|24274.79|24194.79|24273.72|24193.72|9
1732489190000|2024-11-24 22:59:50|24274.54|24194.54|24275.79|24195.79|24275.79|24195.79|24274.3|24194.3|10
1732489210000|2024-11-24 23:00:10|24268.5|24188.5|24268.5|24188.5|24268.5|24188.5|24268.5|24188.5|1
1732489220000|2024-11-24 23:00:20|24268.4|24188.4|24259.4|24179.4|24268.4|24188.4|24259.4|24179.4|10
1732489230000|2024-11-24 23:00:30|24257.8|24177.8|24262.7|24182.7|24262.7|24182.7|24257.8|24177.8|10
1732489240000|2024-11-24 23:00:40|24262.7|24182.7|24260|24180|24262.7|24182.7|24260|24180|9
1732489250000|2024-11-24 23:00:50|24261.2|24181.2|24252.6|24172.6|24261.8|24181.8|24252.6|24172.6|10
1732489260000|2024-11-24 23:01:00|24252.7|24172.7|24255.7|24175.7|24255.7|24175.7|24252.7|24172.7|10
1732489270000|2024-11-24 23:01:10|24255.2|24175.2|24253.6|24173.6|24256|24176|24253.6|24173.6|10
1732489280000|2024-11-24 23:01:20|24253.9|24173.9|24253|24173|24254.3|24174.3|24252.6|24172.6|10
1732489290000|2024-11-24 23:01:30|24252.9|24172.9|24256.1|24176.1|24256.1|24176.1|24252.9|24172.9|9
1732489300000|2024-11-24 23:01:40|24256.2|24176.2|24258.8|24178.8|24258.8|24178.8|24256.2|24176.2|10
1732489310000|2024-11-24 23:01:50|24258.6|24178.6|24260.2|24180.2|24260.4|24180.4|24258.6|24178.6|10
1732489320000|2024-11-24 23:02:00|24260.5|24180.5|24259.9|24179.9|24260.5|24180.5|24259|24179|10
1732489330000|2024-11-24 23:02:10|24260.8|24180.8|24265.9|24185.9|24265.9|24185.9|24260.8|24180.8|10
1732489340000|2024-11-24 23:02:20|24265.1|24185.1|24273.7|24193.7|24273.7|24193.7|24265.1|24185.1|10
1732489350000|2024-11-24 23:02:30|24275.8|24195.8|24278.7|24198.7|24278.7|24198.7|24275.7|24195.7|10
1732489360000|2024-11-24 23:02:40|24279|24199|24281.2|24201.2|24281.2|24201.2|24277.9|24197.9|10
1732489370000|2024-11-24 23:02:50|24281.6|24201.6|24282.8|24202.8|24282.8|24202.8|24281.6|24201.6|10
1732489380000|2024-11-24 23:03:00|24281.7|24201.7|24288.8|24208.8|24288.8|24208.8|24280.5|24200.5|10
1732489390000|2024-11-24 23:03:10|24288|24208|24289.2|24209.2|24289.9|24209.9|24288|24208|10
1732489400000|2024-11-24 23:03:20|24289.4|24209.4|24294.7|24214.7|24294.7|24214.7|24289.4|24209.4|10
1732489410000|2024-11-24 23:03:30|24295.4|24215.4|24303.4|24223.4|24303.4|24223.4|24295.4|24215.4|10
1732489420000|2024-11-24 23:03:40|24304.5|24224.5|24305.8|24225.8|24305.8|24225.8|24303.8|24223.8|10
1732489430000|2024-11-24 23:03:50|24306.9|24226.9|24314.6|24234.6|24314.6|24234.6|24306.4|24226.4|10
1732489440000|2024-11-24 23:04:00|24313.8|24233.8|24328.2|24248.2|24328.2|24248.2|24313.1|24233.1|10
1732489450000|2024-11-24 23:04:10|24328|24248|24321.2|24241.2|24328|24248|24321.2|24241.2|10
1732489460000|2024-11-24 23:04:20|24320.4|24240.4|24326.3|24246.3|24326.3|24246.3|24320.4|24240.4|10
1732489470000|2024-11-24 23:04:30|24327.5|24247.5|24330.5|24250.5|24331|24251|24327.4|24247.4|10
1732489480000|2024-11-24 23:04:40|24330|24250|24321.6|24241.6|24330|24250|24321.6|24241.6|10
1732489490000|2024-11-24 23:04:50|24322.2|24242.2|24325.3|24245.3|24325.3|24245.3|24322.2|24242.2|10
1732489500000|2024-11-24 23:05:00|24325.3|24245.3|24314|24234|24326.1|24246.1|24314|24234|8
1732489510000|2024-11-24 23:05:10|24313.2|24233.2|24307.8|24227.8|24313.2|24233.2|24306|24226|10
1732489520000|2024-11-24 23:05:20|24309.7|24229.7|24302.5|24222.5|24309.7|24229.7|24302.5|24222.5|10
1732489530000|2024-11-24 23:05:30|24302.9|24222.9|24308.2|24228.2|24308.6|24228.6|24302.9|24222.9|10
1732489540000|2024-11-24 23:05:40|24309.2|24229.2|24310.7|24230.7|24314.1|24234.1|24309.2|24229.2|10
1732489550000|2024-11-24 23:05:50|24310.9|24230.9|24314.4|24234.4|24315.2|24235.2|24310.9|24230.9|10
1732489560000|2024-11-24 23:06:00|24313.3|24233.3|24317.8|24237.8|24317.8|24237.8|24312.9|24232.9|10
1732489570000|2024-11-24 23:06:10|24319.2|24239.2|24326.4|24246.4|24326.4|24246.4|24319.2|24239.2|10
1732489580000|2024-11-24 23:06:20|24327.1|24247.1|24335|24255|24335|24255|24327.1|24247.1|8
1732489590000|2024-11-24 23:06:30|24334.4|24254.4|24330.8|24250.8|24335|24255|24330.8|24250.8|10
1732489600000|2024-11-24 23:06:40|24330.9|24250.9|24329.1|24249.1|24331.1|24251.1|24329.1|24249.1|10
1732489610000|2024-11-24 23:06:50|24328.8|24248.8|24333.1|24253.1|24333.4|24253.4|24328.8|24248.8|9
1732489620000|2024-11-24 23:07:00|24333.3|24253.3|24334.3|24254.3|24335.5|24255.5|24331.3|24251.3|10
1732489630000|2024-11-24 23:07:10|24334.6|24254.6|24336.6|24256.6|24339|24259|24334.4|24254.4|10
1732489640000|2024-11-24 23:07:20|24335.2|24255.2|24335.5|24255.5|24337.8|24257.8|24334.8|24254.8|10
1732489650000|2024-11-24 23:07:30|24337|24257|24340.6|24260.6|24340.6|24260.6|24337|24257|10
1732489660000|2024-11-24 23:07:40|24339.5|24259.5|24341.5|24261.5|24341.5|24261.5|24338.3|24258.3|9
1732489670000|2024-11-24 23:07:50|24343|24263|24347.1|24267.1|24347.1|24267.1|24343|24263|10
1732489680000|2024-11-24 23:08:00|24347.1|24267.1|24349.9|24269.9|24349.9|24269.9|24347.1|24267.1|10
1732489690000|2024-11-24 23:08:10|24350|24270|24355.5|24275.5|24356.2|24276.2|24350|24270|10
1732489700000|2024-11-24 23:08:20|24355|24275|24349.2|24269.2|24355.8|24275.8|24349.2|24269.2|10
1732489710000|2024-11-24 23:08:30|24350.1|24270.1|24348.1|24268.1|24350.1|24270.1|24348.1|24268.1|10
1732489720000|2024-11-24 23:08:40|24348.3|24268.3|24353|24273|24353|24273|24347.6|24267.6|10
1732489730000|2024-11-24 23:08:50|24351.9|24271.9|24349.2|24269.2|24351.9|24271.9|24349.2|24269.2|10
1732489740000|2024-11-24 23:09:00|24349.1|24269.1|24348.1|24268.1|24349.1|24269.1|24346.5|24266.5|10
1732489750000|2024-11-24 23:09:10|24348.2|24268.2|24351.9|24271.9|24352.2|24272.2|24348|24268|10
1732489760000|2024-11-24 23:09:20|24352.9|24272.9|24353.5|24273.5|24353.5|24273.5|24351.9|24271.9|10
1732489770000|2024-11-24 23:09:30|24354.1|24274.1|24356.8|24276.8|24356.8|24276.8|24354.1|24274.1|10
1732489780000|2024-11-24 23:09:40|24356.4|24276.4|24343.2|24263.2|24356.4|24276.4|24343.2|24263.2|10
1732489790000|2024-11-24 23:09:50|24343|24263|24335.5|24255.5|24343|24263|24335.5|24255.5|10
1732489800000|2024-11-24 23:10:00|24335.2|24255.2|24329.3|24249.3|24335.6|24255.6|24329.3|24249.3|10
1732489810000|2024-11-24 23:10:10|24328.1|24248.1|24323|24243|24328.1|24248.1|24322.9|24242.9|10
1732489820000|2024-11-24 23:10:20|24323.3|24243.3|24318.3|24238.3|24323.5|24243.5|24318.3|24238.3|10
1732489830000|2024-11-24 23:10:30|24319.5|24239.5|24316.6|24236.6|24322.9|24242.9|24316.6|24236.6|10
1732489840000|2024-11-24 23:10:40|24315.9|24235.9|24296.8|24216.8|24315.9|24235.9|24296.8|24216.8|10
1732489850000|2024-11-24 23:10:50|24297.9|24217.9|24299.8|24219.8|24299.8|24219.8|24294.9|24214.9|10
1732489860000|2024-11-24 23:11:00|24300.7|24220.7|24297.8|24217.8|24301.6|24221.6|24297.8|24217.8|10
1732489870000|2024-11-24 23:11:10|24297.8|24217.8|24293.4|24213.4|24297.8|24217.8|24291.5|24211.5|10
1732489880000|2024-11-24 23:11:20|24294.3|24214.3|24303.4|24223.4|24303.4|24223.4|24293.3|24213.3|10
1732489890000|2024-11-24 23:11:30|24304.2|24224.2|24301.8|24221.8|24307.5|24227.5|24301|24221|10
1732489900000|2024-11-24 23:11:40|24301|24221|24302.2|24222.2|24302.5|24222.5|24300.5|24220.5|10
1732489910000|2024-11-24 23:11:50|24301.1|24221.1|24295.5|24215.5|24301.1|24221.1|24295.5|24215.5|10
1732489920000|2024-11-24 23:12:00|24295.3|24215.3|24297|24217|24298.1|24218.1|24295.3|24215.3|10
1732489930000|2024-11-24 23:12:10|24297.3|24217.3|24299.4|24219.4|24299.4|24219.4|24296.3|24216.3|10
1732489940000|2024-11-24 23:12:20|24299|24219|24305.4|24225.4|24306.2|24226.2|24298.4|24218.4|10
1732489950000|2024-11-24 23:12:30|24306.9|24226.9|24310.2|24230.2|24310.2|24230.2|24306.9|24226.9|10
1732489960000|2024-11-24 23:12:40|24310.5|24230.5|24315.4|24235.4|24315.4|24235.4|24310.5|24230.5|10
1732489970000|2024-11-24 23:12:50|24315.5|24235.5|24322.9|24242.9|24323.3|24243.3|24314.5|24234.5|10
1732489980000|2024-11-24 23:13:00|24323|24243|24323.3|24243.3|24323.3|24243.3|24321.1|24241.1|10
1732489990000|2024-11-24 23:13:10|24323.5|24243.5|24325.1|24245.1|24325.1|24245.1|24322.5|24242.5|10
1732490000000|2024-11-24 23:13:20|24326.8|24246.8|24331|24251|24331|24251|24326.8|24246.8|10
1732490010000|2024-11-24 23:13:30|24331.3|24251.3|24344.8|24264.8|24344.8|24264.8|24331.3|24251.3|10
1732490020000|2024-11-24 23:13:40|24344.7|24264.7|24347.4|24267.4|24347.4|24267.4|24342.9|24262.9|10
1732490030000|2024-11-24 23:13:50|24348.7|24268.7|24340.2|24260.2|24348.7|24268.7|24340.2|24260.2|10
1732490040000|2024-11-24 23:14:00|24340.4|24260.4|24335.9|24255.9|24341.6|24261.6|24335.9|24255.9|10
1732490050000|2024-11-24 23:14:10|24336|24256|24325.1|24245.1|24336|24256|24325.1|24245.1|10
1732490060000|2024-11-24 23:14:20|24324.2|24244.2|24307.8|24227.8|24324.2|24244.2|24307.4|24227.4|10
1732490070000|2024-11-24 23:14:30|24307.5|24227.5|24311.2|24231.2|24311.2|24231.2|24307.5|24227.5|9
1732490080000|2024-11-24 23:14:40|24310.1|24230.1|24316.7|24236.7|24316.7|24236.7|24310.1|24230.1|10
1732490090000|2024-11-24 23:14:50|24316.2|24236.2|24316.5|24236.5|24317.8|24237.8|24316|24236|10
1732490100000|2024-11-24 23:15:00|24316.54|24236.54|24317.01|24237.01|24319.12|24239.12|24316.45|24236.45|10
1732490110000|2024-11-24 23:15:10|24317.54|24237.54|24311.55|24231.55|24317.94|24237.94|24311.55|24231.55|10
1732490120000|2024-11-24 23:15:20|24312.65|24232.65|24312.01|24232.01|24313.14|24233.14|24311.46|24231.46|10
1732490130000|2024-11-24 23:15:30|24312.15|24232.15|24314.87|24234.87|24314.87|24234.87|24311.48|24231.48|10
1732490140000|2024-11-24 23:15:40|24315.75|24235.75|24319.04|24239.04|24320.25|24240.25|24315.75|24235.75|10
1732490150000|2024-11-24 23:15:50|24319.06|24239.06|24320.4|24240.4|24321.48|24241.48|24319.06|24239.06|10
1732490160000|2024-11-24 23:16:00|24321.81|24241.81|24333.85|24253.85|24333.85|24253.85|24321.81|24241.81|10
1732490170000|2024-11-24 23:16:10|24334.72|24254.72|24337.91|24257.91|24338.47|24258.47|24334.72|24254.72|10
1732490180000|2024-11-24 23:16:20|24338.34|24258.34|24341.32|24261.32|24341.32|24261.32|24337.42|24257.42|10
1732490190000|2024-11-24 23:16:30|24343.97|24263.97|24353.02|24273.02|24353.39|24273.39|24343.97|24263.97|10
1732490200000|2024-11-24 23:16:40|24353.35|24273.35|24357.8|24277.8|24357.8|24277.8|24353.27|24273.27|10
1732490210000|2024-11-24 23:16:50|24357.14|24277.14|24359.65|24279.65|24359.82|24279.82|24356.43|24276.43|10
1732490220000|2024-11-24 23:17:00|24359.89|24279.89|24359.28|24279.28|24359.9|24279.9|24356.14|24276.14|10
1732490230000|2024-11-24 23:17:10|24359.23|24279.23|24366.89|24286.89|24366.89|24286.89|24359.23|24279.23|10
1732490240000|2024-11-24 23:17:20|24366.96|24286.96|24369.79|24289.79|24369.79|24289.79|24366.72|24286.72|10
1732490250000|2024-11-24 23:17:30|24369.02|24289.02|24364.43|24284.43|24369.54|24289.54|24364.43|24284.43|10
1732490260000|2024-11-24 23:17:40|24363.88|24283.88|24362.92|24282.92|24364.9|24284.9|24362.92|24282.92|10
1732490270000|2024-11-24 23:17:50|24362.67|24282.67|24364.07|24284.07|24364.1|24284.1|24362.08|24282.08|10
1732490280000|2024-11-24 23:18:00|24364.55|24284.55|24363.5|24283.5|24365.99|24285.99|24363.5|24283.5|10
1732490290000|2024-11-24 23:18:10|24363.44|24283.44|24357.64|24277.64|24363.44|24283.44|24357.64|24277.64|10
1732490300000|2024-11-24 23:18:20|24357.75|24277.75|24354.72|24274.72|24359.73|24279.73|24354.04|24274.04|10
1732490310000|2024-11-24 23:18:30|24355.06|24275.06|24345.57|24265.57|24355.06|24275.06|24345.57|24265.57|10
1732490320000|2024-11-24 23:18:40|24345|24265|24347.13|24267.13|24347.13|24267.13|24342.91|24262.91|10
1732490330000|2024-11-24 23:18:50|24347.69|24267.69|24351.85|24271.85|24352.21|24272.21|24347.45|24267.45|10
1732490340000|2024-11-24 23:19:00|24351.42|24271.42|24348.29|24268.29|24353.13|24273.13|24348.29|24268.29|10
1732490350000|2024-11-24 23:19:10|24348.54|24268.54|24346.5|24266.5|24348.73|24268.73|24344.16|24264.16|10
1732490360000|2024-11-24 23:19:20|24346.28|24266.28|24342.73|24262.73|24346.28|24266.28|24342.73|24262.73|10
1732490370000|2024-11-24 23:19:30|24341.4|24261.4|24334.3|24254.3|24341.4|24261.4|24334.3|24254.3|10
1732490380000|2024-11-24 23:19:40|24333.49|24253.49|24338.63|24258.63|24338.63|24258.63|24330.93|24250.93|10
1732490390000|2024-11-24 23:19:50|24338.08|24258.08|24340.32|24260.32|24340.32|24260.32|24337.55|24257.55|10
1732490400000|2024-11-24 23:20:00|24340.13|24260.13|24334.57|24254.57|24340.86|24260.86|24334.57|24254.57|10
1732490410000|2024-11-24 23:20:10|24331.81|24251.81|24332.36|24252.36|24332.71|24252.71|24331.54|24251.54|10
1732490420000|2024-11-24 23:20:20|24333.32|24253.32|24326.22|24246.22|24333.32|24253.32|24326.22|24246.22|10
1732490430000|2024-11-24 23:20:30|24324.86|24244.86|24317.28|24237.28|24324.86|24244.86|24317.28|24237.28|10
1732490440000|2024-11-24 23:20:40|24318.44|24238.44|24316.8|24236.8|24318.44|24238.44|24315.93|24235.93|10
1732490450000|2024-11-24 23:20:50|24317.55|24237.55|24312.36|24232.36|24318.66|24238.66|24312.36|24232.36|10
1732490460000|2024-11-24 23:21:00|24310.78|24230.78|24300.15|24220.15|24310.78|24230.78|24300.15|24220.15|10
1732490470000|2024-11-24 23:21:10|24300.03|24220.03|24298.49|24218.49|24300.87|24220.87|24298.4|24218.4|9
1732490480000|2024-11-24 23:21:20|24299.14|24219.14|24298.03|24218.03|24299.14|24219.14|24297.6|24217.6|10
1732490490000|2024-11-24 23:21:30|24298.32|24218.32|24297.29|24217.29|24299.26|24219.26|24296.76|24216.76|10
1732490500000|2024-11-24 23:21:40|24297.03|24217.03|24294.99|24214.99|24297.03|24217.03|24293.07|24213.07|10
1732490510000|2024-11-24 23:21:50|24294.43|24214.43|24292.87|24212.87|24294.43|24214.43|24292.1|24212.1|10
1732490520000|2024-11-24 23:22:00|24292.06|24212.06|24291.19|24211.19|24292.79|24212.79|24290.88|24210.88|10
1732490530000|2024-11-24 23:22:10|24291.27|24211.27|24291.32|24211.32|24291.65|24211.65|24290.67|24210.67|10
1732490540000|2024-11-24 23:22:20|24291.31|24211.31|24295.49|24215.49|24295.98|24215.98|24291.31|24211.31|9
1732490550000|2024-11-24 23:22:30|24295.13|24215.13|24295.09|24215.09|24295.88|24215.88|24294.92|24214.92|10
1732490560000|2024-11-24 23:22:40|24294.92|24214.92|24296.92|24216.92|24297.85|24217.85|24294.92|24214.92|9
1732490570000|2024-11-24 23:22:50|24297.85|24217.85|24299.17|24219.17|24299.6|24219.6|24297.85|24217.85|10
1732490580000|2024-11-24 23:23:00|24298.93|24218.93|24299.09|24219.09|24300.72|24220.72|24298.93|24218.93|10
1732490590000|2024-11-24 23:23:10|24298.5|24218.5|24297.19|24217.19|24298.79|24218.79|24297.19|24217.19|10
1732490600000|2024-11-24 23:23:20|24297.02|24217.02|24297.57|24217.57|24298.16|24218.16|24297.02|24217.02|8
1732490610000|2024-11-24 23:23:30|24297.63|24217.63|24296.7|24216.7|24297.78|24217.78|24296.7|24216.7|9
1732490620000|2024-11-24 23:23:40|24297.19|24217.19|24301.51|24221.51|24301.94|24221.94|24297.19|24217.19|10
1732490630000|2024-11-24 23:23:50|24301.32|24221.32|24293.39|24213.39|24301.32|24221.32|24293.39|24213.39|10
1732490640000|2024-11-24 23:24:00|24293.43|24213.43|24285.76|24205.76|24293.51|24213.51|24285.76|24205.76|10
1732490650000|2024-11-24 23:24:10|24283.43|24203.43|24284.5|24204.5|24286.07|24206.07|24281.88|24201.88|10
1732490660000|2024-11-24 23:24:20|24285.95|24205.95|24284.47|24204.47|24286.2|24206.2|24284.47|24204.47|10
1732490670000|2024-11-24 23:24:30|24284.64|24204.64|24286.56|24206.56|24286.62|24206.62|24284.64|24204.64|9
1732490680000|2024-11-24 23:24:40|24286.45|24206.45|24285.4|24205.4|24286.57|24206.57|24284.77|24204.77|10
1732490690000|2024-11-24 23:24:50|24285.05|24205.05|24284.28|24204.28|24285.09|24205.09|24283.4|24203.4|10
1732490700000|2024-11-24 23:25:00|24284.16|24204.16|24281.56|24201.56|24284.16|24204.16|24281.56|24201.56|10
1732490710000|2024-11-24 23:25:10|24281.43|24201.43|24270.29|24190.29|24281.43|24201.43|24270.29|24190.29|10
1732490720000|2024-11-24 23:25:20|24271.2|24191.2|24274.82|24194.82|24276.19|24196.19|24270.85|24190.85|10
1732490730000|2024-11-24 23:25:30|24275.38|24195.38|24277.19|24197.19|24278.19|24198.19|24275.38|24195.38|10
1732490740000|2024-11-24 23:25:40|24276.08|24196.08|24270.84|24190.84|24276.08|24196.08|24270.46|24190.46|10
1732490750000|2024-11-24 23:25:50|24270.81|24190.81|24272.68|24192.68|24272.68|24192.68|24270.81|24190.81|10
1732490760000|2024-11-24 23:26:00|24273|24193|24276.48|24196.48|24276.48|24196.48|24271.49|24191.49|10
1732490770000|2024-11-24 23:26:10|24277.63|24197.63|24292.79|24212.79|24292.79|24212.79|24277.63|24197.63|10
1732490780000|2024-11-24 23:26:20|24293.59|24213.59|24291.77|24211.77|24294.07|24214.07|24291.77|24211.77|10
1732490790000|2024-11-24 23:26:30|24292.53|24212.53|24287.67|24207.67|24294.59|24214.59|24287.56|24207.56|10
1732490800000|2024-11-24 23:26:40|24287.73|24207.73|24286.82|24206.82|24288.62|24208.62|24286.73|24206.73|10
1732490810000|2024-11-24 23:26:50|24286.73|24206.73|24286.12|24206.12|24286.9|24206.9|24286.11|24206.11|10
1732490820000|2024-11-24 23:27:00|24286.1|24206.1|24294.06|24214.06|24294.06|24214.06|24286.1|24206.1|10
1732490830000|2024-11-24 23:27:10|24296.28|24216.28|24291.91|24211.91|24296.28|24216.28|24291.91|24211.91|9
1732490840000|2024-11-24 23:27:20|24291.13|24211.13|24288.88|24208.88|24291.13|24211.13|24287.68|24207.68|10
1732490850000|2024-11-24 23:27:30|24288.6|24208.6|24298.74|24218.74|24298.74|24218.74|24288.54|24208.54|10
1732490860000|2024-11-24 23:27:40|24296.95|24216.95|24306.68|24226.68|24306.68|24226.68|24296.95|24216.95|10
1732490870000|2024-11-24 23:27:50|24305.51|24225.51|24305.23|24225.23|24306.09|24226.09|24304.57|24224.57|10
1732490880000|2024-11-24 23:28:00|24305.51|24225.51|24311.55|24231.55|24312.06|24232.06|24305.44|24225.44|10
1732490890000|2024-11-24 23:28:10|24311.7|24231.7|24315.77|24235.77|24315.89|24235.89|24311.7|24231.7|10
1732490900000|2024-11-24 23:28:20|24316.12|24236.12|24318.02|24238.02|24318.02|24238.02|24316.03|24236.03|10
1732490910000|2024-11-24 23:28:30|24318.12|24238.12|24317.61|24237.61|24318.9|24238.9|24317.6|24237.6|9
1732490920000|2024-11-24 23:28:40|24317.28|24237.28|24314.21|24234.21|24317.28|24237.28|24314.21|24234.21|10
1732490930000|2024-11-24 23:28:50|24312.66|24232.66|24310.24|24230.24|24312.66|24232.66|24310.24|24230.24|10
1732490940000|2024-11-24 23:29:00|24309.16|24229.16|24309.13|24229.13|24310.09|24230.09|24309.13|24229.13|10
1732490950000|2024-11-24 23:29:10|24308.83|24228.83|24308.2|24228.2|24309.31|24229.31|24306.96|24226.96|10
1732490960000|2024-11-24 23:29:20|24308.25|24228.25|24306.98|24226.98|24308.25|24228.25|24306.13|24226.13|9
1732490970000|2024-11-24 23:29:30|24307.89|24227.89|24310.31|24230.31|24310.31|24230.31|24307.72|24227.72|10
1732490980000|2024-11-24 23:29:40|24310.49|24230.49|24309.31|24229.31|24310.49|24230.49|24307.6|24227.6|10
1732490990000|2024-11-24 23:29:50|24309.9|24229.9|24308.81|24228.81|24309.9|24229.9|24308.43|24228.43|9
1732491000000|2024-11-24 23:30:00|24308.76|24228.76|24306.76|24226.76|24309.99|24229.99|24306.76|24226.76|10
1732491010000|2024-11-24 23:30:10|24307.3|24227.3|24304.46|24224.46|24307.68|24227.68|24304.46|24224.46|10
1732491020000|2024-11-24 23:30:20|24302.86|24222.86|24293.27|24213.27|24302.86|24222.86|24293.27|24213.27|10
1732491030000|2024-11-24 23:30:30|24293.15|24213.15|24283.36|24203.36|24293.15|24213.15|24283.34|24203.34|10
1732491040000|2024-11-24 23:30:40|24282.81|24202.81|24282.76|24202.76|24283.74|24203.74|24281.73|24201.73|10
1732491050000|2024-11-24 23:30:50|24282.03|24202.03|24274.92|24194.92|24283.29|24203.29|24274.92|24194.92|10
1732491060000|2024-11-24 23:31:00|24274.39|24194.39|24275.96|24195.96|24275.96|24195.96|24272.84|24192.84|10
1732491070000|2024-11-24 23:31:10|24275.6|24195.6|24284.48|24204.48|24284.48|24204.48|24275.6|24195.6|10
1732491080000|2024-11-24 23:31:20|24285.06|24205.06|24292.56|24212.56|24292.56|24212.56|24284.82|24204.82|10
1732491090000|2024-11-24 23:31:30|24292.36|24212.36|24293.17|24213.17|24293.17|24213.17|24291.58|24211.58|10
1732491100000|2024-11-24 23:31:40|24293.47|24213.47|24291.82|24211.82|24293.61|24213.61|24290.12|24210.12|9
1732491110000|2024-11-24 23:31:50|24291.91|24211.91|24289.42|24209.42|24300.22|24220.22|24289.42|24209.42|10
1732491120000|2024-11-24 23:32:00|24289.2|24209.2|24284.9|24204.9|24289.2|24209.2|24282.66|24202.66|10
1732491130000|2024-11-24 23:32:10|24284.11|24204.11|24282.83|24202.83|24288.32|24208.32|24282.83|24202.83|10
1732491140000|2024-11-24 23:32:20|24281.79|24201.79|24274.89|24194.89|24282.37|24202.37|24274.89|24194.89|10
1732491150000|2024-11-24 23:32:30|24275.25|24195.25|24273.72|24193.72|24275.25|24195.25|24272.96|24192.96|10
1732491160000|2024-11-24 23:32:40|24272.81|24192.81|24270.81|24190.81|24272.81|24192.81|24268.68|24188.68|10
1732491170000|2024-11-24 23:32:50|24271.84|24191.84|24265.44|24185.44|24271.84|24191.84|24265.44|24185.44|10
1732491180000|2024-11-24 23:33:00|24264.77|24184.77|24274.44|24194.44|24275.69|24195.69|24264.77|24184.77|10
1732491190000|2024-11-24 23:33:10|24274.83|24194.83|24266.91|24186.91|24274.83|24194.83|24266.78|24186.78|10
1732491200000|2024-11-24 23:33:20|24264.84|24184.84|24258.68|24178.68|24264.84|24184.84|24257.9|24177.9|9
1732491210000|2024-11-24 23:33:30|24258.02|24178.02|24266.94|24186.94|24266.94|24186.94|24258.02|24178.02|10
1732491220000|2024-11-24 23:33:40|24268.87|24188.87|24273.52|24193.52|24273.52|24193.52|24268.41|24188.41|10
1732491230000|2024-11-24 23:33:50|24272.66|24192.66|24271.83|24191.83|24272.9|24192.9|24271.36|24191.36|10
1732491240000|2024-11-24 23:34:00|24272.12|24192.12|24276.38|24196.38|24276.38|24196.38|24271.68|24191.68|10
1732491250000|2024-11-24 23:34:10|24277.6|24197.6|24285.43|24205.43|24285.43|24205.43|24277.53|24197.53|10
1732491260000|2024-11-24 23:34:20|24285.35|24205.35|24288.79|24208.79|24288.79|24208.79|24284.76|24204.76|10
1732491270000|2024-11-24 23:34:30|24288.88|24208.88|24293.36|24213.36|24295.27|24215.27|24288.88|24208.88|10
1732491280000|2024-11-24 23:34:40|24294.12|24214.12|24292.26|24212.26|24295.29|24215.29|24292.26|24212.26|10
1732491290000|2024-11-24 23:34:50|24291.8|24211.8|24287.77|24207.77|24291.8|24211.8|24285.22|24205.22|10
1732491300000|2024-11-24 23:35:00|24286.47|24206.47|24285.49|24205.49|24288.74|24208.74|24285.49|24205.49|10
1732491310000|2024-11-24 23:35:10|24284.89|24204.89|24282.64|24202.64|24284.89|24204.89|24282.3|24202.3|10
1732491320000|2024-11-24 23:35:20|24282.17|24202.17|24277.27|24197.27|24282.17|24202.17|24276.94|24196.94|10
1732491330000|2024-11-24 23:35:30|24277.02|24197.02|24268.47|24188.47|24277.03|24197.03|24268.47|24188.47|10
1732491340000|2024-11-24 23:35:40|24268.56|24188.56|24259.97|24179.97|24268.82|24188.82|24259.97|24179.97|10
1732491350000|2024-11-24 23:35:50|24260.84|24180.84|24251.93|24171.93|24260.84|24180.84|24251.93|24171.93|10
1732491360000|2024-11-24 23:36:00|24252.65|24172.65|24255.38|24175.38|24256.55|24176.55|24252.65|24172.65|10
1732491370000|2024-11-24 23:36:10|24255.78|24175.78|24251.48|24171.48|24255.78|24175.78|24251.19|24171.19|10
1732491380000|2024-11-24 23:36:20|24250.6|24170.6|24249.45|24169.45|24250.6|24170.6|24248.53|24168.53|9
1732491390000|2024-11-24 23:36:30|24248.69|24168.69|24253.2|24173.2|24253.2|24173.2|24248.69|24168.69|10
1732491400000|2024-11-24 23:36:40|24252.66|24172.66|24250.85|24170.85|24253.08|24173.08|24250.85|24170.85|10
1732491410000|2024-11-24 23:36:50|24250.33|24170.33|24248.94|24168.94|24250.33|24170.33|24248.94|24168.94|10
1732491420000|2024-11-24 23:37:00|24249.72|24169.72|24254.59|24174.59|24256.44|24176.44|24249.72|24169.72|10
1732491430000|2024-11-24 23:37:10|24253.63|24173.63|24252.03|24172.03|24253.63|24173.63|24251.16|24171.16|10
1732491440000|2024-11-24 23:37:20|24251.12|24171.12|24252.93|24172.93|24252.95|24172.95|24250.21|24170.21|9
1732491450000|2024-11-24 23:37:30|24253.33|24173.33|24254.53|24174.53|24255.75|24175.75|24253.33|24173.33|10
1732491460000|2024-11-24 23:37:40|24256.24|24176.24|24263.85|24183.85|24263.85|24183.85|24256.24|24176.24|10
1732491470000|2024-11-24 23:37:50|24264.19|24184.19|24272.4|24192.4|24272.44|24192.44|24264.19|24184.19|10
1732491480000|2024-11-24 23:38:00|24274.93|24194.93|24283.11|24203.11|24283.11|24203.11|24274.48|24194.48|10
1732491490000|2024-11-24 23:38:10|24281.92|24201.92|24270.01|24190.01|24281.92|24201.92|24269.72|24189.72|10
1732491500000|2024-11-24 23:38:20|24269.55|24189.55|24263.45|24183.45|24269.55|24189.55|24261.88|24181.88|10
1732491510000|2024-11-24 23:38:30|24263.53|24183.53|24264.11|24184.11|24264.2|24184.2|24262.78|24182.78|10
1732491520000|2024-11-24 23:38:40|24263.9|24183.9|24262.71|24182.71|24263.9|24183.9|24262.71|24182.71|10
1732491530000|2024-11-24 23:38:50|24259.53|24179.53|24253.41|24173.41|24259.53|24179.53|24253.41|24173.41|10
1732491540000|2024-11-24 23:39:00|24253.88|24173.88|24256.58|24176.58|24256.58|24176.58|24251.46|24171.46|10
1732491550000|2024-11-24 23:39:10|24256.73|24176.73|24251.41|24171.41|24256.73|24176.73|24251.41|24171.41|10
1732491560000|2024-11-24 23:39:20|24250.91|24170.91|24248.85|24168.85|24251.24|24171.24|24248.85|24168.85|10
1732491570000|2024-11-24 23:39:30|24247.65|24167.65|24243.24|24163.24|24247.74|24167.74|24243.24|24163.24|10
1732491580000|2024-11-24 23:39:40|24242.08|24162.08|24230.85|24150.85|24242.08|24162.08|24230.85|24150.85|10
1732491590000|2024-11-24 23:39:50|24227.49|24147.49|24223.49|24143.49|24227.49|24147.49|24222.38|24142.38|10
1732491600000|2024-11-24 23:40:00|24222.52|24142.52|24215.68|24135.68|24223.68|24143.68|24215.68|24135.68|10
1732491610000|2024-11-24 23:40:10|24210.1|24130.1|24212.51|24132.51|24212.51|24132.51|24205.02|24125.02|10
1732491620000|2024-11-24 23:40:20|24211.32|24131.32|24210.06|24130.06|24213.5|24133.5|24209.97|24129.97|10
1732491630000|2024-11-24 23:40:30|24209.32|24129.32|24199.77|24119.77|24209.32|24129.32|24199.77|24119.77|10
1732491640000|2024-11-24 23:40:40|24198.25|24118.25|24191.84|24111.84|24198.25|24118.25|24191.74|24111.74|10
1732491650000|2024-11-24 23:40:50|24191.93|24111.93|24187.59|24107.59|24192.43|24112.43|24187.35|24107.35|10
1732491660000|2024-11-24 23:41:00|24188.67|24108.67|24192.57|24112.57|24192.57|24112.57|24184.69|24104.69|10
1732491670000|2024-11-24 23:41:10|24192.41|24112.41|24189.64|24109.64|24193.27|24113.27|24189.64|24109.64|10
1732491680000|2024-11-24 23:41:20|24188.42|24108.42|24192.27|24112.27|24192.27|24112.27|24188.42|24108.42|10
1732491690000|2024-11-24 23:41:30|24192.84|24112.84|24197.36|24117.36|24197.36|24117.36|24190.48|24110.48|10
1732491700000|2024-11-24 23:41:40|24198.36|24118.36|24205.61|24125.61|24205.61|24125.61|24198.36|24118.36|10
1732491710000|2024-11-24 23:41:50|24206.63|24126.63|24207.09|24127.09|24207.21|24127.21|24205.72|24125.72|10
1732491720000|2024-11-24 23:42:00|24207.02|24127.02|24207.69|24127.69|24208.8|24128.8|24207.02|24127.02|10
1732491730000|2024-11-24 23:42:10|24206.79|24126.79|24208.79|24128.79|24208.79|24128.79|24206.12|24126.12|10
1732491740000|2024-11-24 23:42:20|24210.91|24130.91|24215.88|24135.88|24215.88|24135.88|24210.91|24130.91|10
1732491750000|2024-11-24 23:42:30|24216.47|24136.47|24198|24118|24216.47|24136.47|24198|24118|10
1732491760000|2024-11-24 23:42:40|24196.43|24116.43|24193.35|24113.35|24196.66|24116.66|24193.09|24113.09|10
1732491770000|2024-11-24 23:42:50|24194.3|24114.3|24197.85|24117.85|24198.62|24118.62|24194.3|24114.3|10
1732491780000|2024-11-24 23:43:00|24197.15|24117.15|24207.72|24127.72|24207.72|24127.72|24196.81|24116.81|10
1732491790000|2024-11-24 23:43:10|24208.08|24128.08|24207.06|24127.06|24208.08|24128.08|24205.52|24125.52|10
1732491800000|2024-11-24 23:43:20|24207.17|24127.17|24207.02|24127.02|24208.93|24128.93|24206.91|24126.91|10
1732491810000|2024-11-24 23:43:30|24206.34|24126.34|24205.85|24125.85|24207.2|24127.2|24205.17|24125.17|10
1732491820000|2024-11-24 23:43:40|24206.4|24126.4|24208.36|24128.36|24208.36|24128.36|24206.4|24126.4|10
1732491830000|2024-11-24 23:43:50|24207.18|24127.18|24200.32|24120.32|24207.18|24127.18|24200.32|24120.32|10
1732491840000|2024-11-24 23:44:00|24198.48|24118.48|24196.97|24116.97|24199.39|24119.39|24196.97|24116.97|10
1732491850000|2024-11-24 23:44:10|24196.93|24116.93|24204.17|24124.17|24205.26|24125.26|24196.93|24116.93|10
1732491860000|2024-11-24 23:44:20|24205.14|24125.14|24209.39|24129.39|24210.06|24130.06|24205.14|24125.14|10
1732491870000|2024-11-24 23:44:30|24209.66|24129.66|24213.73|24133.73|24213.73|24133.73|24209.66|24129.66|10
1732491880000|2024-11-24 23:44:40|24213.3|24133.3|24215.48|24135.48|24215.48|24135.48|24213.3|24133.3|10
1732491890000|2024-11-24 23:44:50|24217.15|24137.15|24213.5|24133.5|24217.74|24137.74|24213.35|24133.35|10
1732491900000|2024-11-24 23:45:00|24213.3|24133.3|24219.68|24139.68|24219.68|24139.68|24213.13|24133.13|10
1732491910000|2024-11-24 23:45:10|24220.45|24140.45|24219.06|24139.06|24221.02|24141.02|24219.06|24139.06|10
1732491920000|2024-11-24 23:45:20|24218.8|24138.8|24212.6|24132.6|24219.59|24139.59|24212.6|24132.6|10
1732491930000|2024-11-24 23:45:30|24211.64|24131.64|24202.58|24122.58|24211.64|24131.64|24202.58|24122.58|10
1732491940000|2024-11-24 23:45:40|24203.28|24123.28|24196.5|24116.5|24203.28|24123.28|24196.5|24116.5|10
1732491950000|2024-11-24 23:45:50|24195.55|24115.55|24190.61|24110.61|24195.55|24115.55|24190.61|24110.61|10
1732491960000|2024-11-24 23:46:00|24190.85|24110.85|24183.76|24103.76|24191.45|24111.45|24183.76|24103.76|10
1732491970000|2024-11-24 23:46:10|24183.15|24103.15|24179.28|24099.28|24184.07|24104.07|24179.28|24099.28|10
1732491980000|2024-11-24 23:46:20|24179.13|24099.13|24176.92|24096.92|24179.13|24099.13|24175.25|24095.25|10
1732491990000|2024-11-24 23:46:30|24177.22|24097.22|24179.69|24099.69|24182.5|24102.5|24177.22|24097.22|10
1732492000000|2024-11-24 23:46:40|24179.14|24099.14|24182.7|24102.7|24182.83|24102.83|24179.14|24099.14|10
1732492010000|2024-11-24 23:46:50|24182.85|24102.85|24187.05|24107.05|24187.97|24107.97|24182.85|24102.85|9
1732492020000|2024-11-24 23:47:00|24187.2|24107.2|24191.41|24111.41|24192.72|24112.72|24186.78|24106.78|10
1732492030000|2024-11-24 23:47:10|24190.96|24110.96|24186.82|24106.82|24190.96|24110.96|24185.21|24105.21|10
1732492040000|2024-11-24 23:47:20|24188.79|24108.79|24196.71|24116.71|24196.71|24116.71|24187.28|24107.28|10
1732492050000|2024-11-24 23:47:30|24197.56|24117.56|24203.07|24123.07|24203.07|24123.07|24197.56|24117.56|10
1732492060000|2024-11-24 23:47:40|24204.11|24124.11|24210.8|24130.8|24210.89|24130.89|24204.11|24124.11|9
1732492070000|2024-11-24 23:47:50|24212.14|24132.14|24219.58|24139.58|24219.58|24139.58|24212.14|24132.14|10
1732492080000|2024-11-24 23:48:00|24219.59|24139.59|24235.17|24155.17|24235.95|24155.95|24219.59|24139.59|10
1732492090000|2024-11-24 23:48:10|24235.62|24155.62|24240.6|24160.6|24243.36|24163.36|24235.62|24155.62|10
1732492100000|2024-11-24 23:48:20|24238.65|24158.65|24240.49|24160.49|24242.42|24162.42|24238.65|24158.65|10
1732492110000|2024-11-24 23:48:30|24240.63|24160.63|24245.96|24165.96|24245.96|24165.96|24240.63|24160.63|9
1732492120000|2024-11-24 23:48:40|24247.41|24167.41|24254.1|24174.1|24254.1|24174.1|24247.41|24167.41|10
1732492130000|2024-11-24 23:48:50|24254.84|24174.84|24256.34|24176.34|24258.98|24178.98|24253.77|24173.77|10
1732492140000|2024-11-24 23:49:00|24255.43|24175.43|24261.97|24181.97|24262.65|24182.65|24253.91|24173.91|10
1732492150000|2024-11-24 23:49:10|24261.07|24181.07|24260.33|24180.33|24261.07|24181.07|24255.08|24175.08|10
1732492160000|2024-11-24 23:49:20|24261.66|24181.66|24265.64|24185.64|24266.45|24186.45|24261.01|24181.01|10
1732492170000|2024-11-24 23:49:30|24266.8|24186.8|24263.38|24183.38|24266.8|24186.8|24262.85|24182.85|10
1732492180000|2024-11-24 23:49:40|24263.26|24183.26|24262.37|24182.37|24264.45|24184.45|24262.37|24182.37|10
1732492190000|2024-11-24 23:49:50|24262.36|24182.36|24261.76|24181.76|24263.13|24183.13|24261.28|24181.28|10
1732492200000|2024-11-24 23:50:00|24260.89|24180.89|24261.43|24181.43|24262.92|24182.92|24260.57|24180.57|10
1732492210000|2024-11-24 23:50:10|24244.9|24164.9|24243.81|24163.81|24244.9|24164.9|24240.51|24160.51|10
1732492220000|2024-11-24 23:50:20|24244.19|24164.19|24245.62|24165.62|24246|24166|24243.65|24163.65|10
1732492230000|2024-11-24 23:50:30|24244.58|24164.58|24269.82|24189.82|24269.82|24189.82|24244.58|24164.58|10
1732492240000|2024-11-24 23:50:40|24270.52|24190.52|24274.22|24194.22|24274.22|24194.22|24270.52|24190.52|10
1732492250000|2024-11-24 23:50:50|24274.2|24194.2|24278.95|24198.95|24279.36|24199.36|24274.2|24194.2|10
1732492260000|2024-11-24 23:51:00|24279.19|24199.19|24281.46|24201.46|24282.24|24202.24|24279.16|24199.16|10
1732492270000|2024-11-24 23:51:10|24272.09|24192.09|24268.76|24188.76|24272.32|24192.32|24267.15|24187.15|10
1732492280000|2024-11-24 23:51:20|24268.97|24188.97|24269.59|24189.59|24271.14|24191.14|24268.97|24188.97|10
1732492290000|2024-11-24 23:51:30|24269.8|24189.8|24268.84|24188.84|24270.26|24190.26|24268.07|24188.07|10
1732492300000|2024-11-24 23:51:40|24267.6|24187.6|24267.27|24187.27|24269.97|24189.97|24266.34|24186.34|10
1732492310000|2024-11-24 23:51:50|24267.66|24187.66|24270.84|24190.84|24271.7|24191.7|24267|24187|10
1732492320000|2024-11-24 23:52:00|24271.02|24191.02|24273.34|24193.34|24273.34|24193.34|24270.41|24190.41|10
1732492330000|2024-11-24 23:52:10|24273.36|24193.36|24277.81|24197.81|24278.07|24198.07|24273.36|24193.36|10
1732492340000|2024-11-24 23:52:20|24277.73|24197.73|24274.56|24194.56|24278.28|24198.28|24274.56|24194.56|10
1732492350000|2024-11-24 23:52:30|24273.48|24193.48|24277.39|24197.39|24277.39|24197.39|24273.41|24193.41|10
1732492360000|2024-11-24 23:52:40|24277.1|24197.1|24279.27|24199.27|24279.32|24199.32|24275.93|24195.93|10
1732492370000|2024-11-24 23:52:50|24278.54|24198.54|24273.61|24193.61|24278.54|24198.54|24273.61|24193.61|10
1732492380000|2024-11-24 23:53:00|24273.08|24193.08|24265.98|24185.98|24273.22|24193.22|24265.98|24185.98|10
1732492390000|2024-11-24 23:53:10|24265.1|24185.1|24261.08|24181.08|24265.15|24185.15|24259.23|24179.23|10
1732492400000|2024-11-24 23:53:20|24264.13|24184.13|24269.53|24189.53|24269.53|24189.53|24264.13|24184.13|10
1732492410000|2024-11-24 23:53:30|24269.86|24189.86|24267.06|24187.06|24270.26|24190.26|24267.06|24187.06|10
1732492420000|2024-11-24 23:53:40|24267|24187|24271.76|24191.76|24271.87|24191.87|24267|24187|10
1732492430000|2024-11-24 23:53:50|24271.53|24191.53|24266.82|24186.82|24271.53|24191.53|24266.82|24186.82|10
1732492440000|2024-11-24 23:54:00|24266.4|24186.4|24269.07|24189.07|24270.53|24190.53|24265.6|24185.6|10
1732492450000|2024-11-24 23:54:10|24268.65|24188.65|24262.34|24182.34|24268.66|24188.66|24262.34|24182.34|10
1732492460000|2024-11-24 23:54:20|24260.08|24180.08|24253.14|24173.14|24260.08|24180.08|24253.14|24173.14|10
1732492470000|2024-11-24 23:54:30|24252.95|24172.95|24247.78|24167.78|24252.95|24172.95|24247.72|24167.72|10
1732492480000|2024-11-24 23:54:40|24247.49|24167.49|24250|24170|24250.64|24170.64|24247.42|24167.42|10
1732492490000|2024-11-24 23:54:50|24248.67|24168.67|24244.86|24164.86|24249.71|24169.71|24244.25|24164.25|10
1732492500000|2024-11-24 23:55:00|24245.1|24165.1|24253.45|24173.45|24253.45|24173.45|24244.81|24164.81|10
1732492510000|2024-11-24 23:55:10|24254.12|24174.12|24257.74|24177.74|24257.74|24177.74|24254.12|24174.12|10
1732492520000|2024-11-24 23:55:20|24258.37|24178.37|24256.6|24176.6|24260.44|24180.44|24256.16|24176.16|10
1732492530000|2024-11-24 23:55:30|24253.96|24173.96|24249.56|24169.56|24253.96|24173.96|24249.16|24169.16|10
1732492540000|2024-11-24 23:55:40|24249.37|24169.37|24240.88|24160.88|24249.37|24169.37|24240.88|24160.88|10
1732492550000|2024-11-24 23:55:50|24239.79|24159.79|24226.79|24146.79|24239.79|24159.79|24226.79|24146.79|10
1732492560000|2024-11-24 23:56:00|24227.49|24147.49|24226.95|24146.95|24228.82|24148.82|24226.6|24146.6|10
1732492570000|2024-11-24 23:56:10|24226.74|24146.74|24228.22|24148.22|24229.63|24149.63|24226.54|24146.54|10
1732492580000|2024-11-24 23:56:20|24229.05|24149.05|24230.22|24150.22|24230.54|24150.54|24227.91|24147.91|10
1732492590000|2024-11-24 23:56:30|24230.19|24150.19|24233.4|24153.4|24233.62|24153.62|24230.19|24150.19|10
1732492600000|2024-11-24 23:56:40|24233.12|24153.12|24233.6|24153.6|24233.6|24153.6|24232.53|24152.53|10
1732492610000|2024-11-24 23:56:50|24233.52|24153.52|24224.52|24144.52|24233.52|24153.52|24224.52|24144.52|10
1732492620000|2024-11-24 23:57:00|24223.85|24143.85|24222.91|24142.91|24223.85|24143.85|24222.19|24142.19|10
1732492630000|2024-11-24 23:57:10|24222.76|24142.76|24221.22|24141.22|24223.32|24143.32|24221.22|24141.22|10
1732492640000|2024-11-24 23:57:20|24221.11|24141.11|24217.44|24137.44|24221.11|24141.11|24217.33|24137.33|10
1732492650000|2024-11-24 23:57:30|24218.76|24138.76|24217.42|24137.42|24220.69|24140.69|24217.11|24137.11|10
1732492660000|2024-11-24 23:57:40|24217.71|24137.71|24220.39|24140.39|24220.58|24140.58|24216.61|24136.61|10
1732492670000|2024-11-24 23:57:50|24221.05|24141.05|24226.35|24146.35|24226.78|24146.78|24221.05|24141.05|10
1732492680000|2024-11-24 23:58:00|24227.11|24147.11|24226.94|24146.94|24229.94|24149.94|24226.94|24146.94|9
1732492690000|2024-11-24 23:58:10|24227.52|24147.52|24219.15|24139.15|24227.67|24147.67|24219.15|24139.15|10
1732492700000|2024-11-24 23:58:20|24220.78|24140.78|24224.73|24144.73|24224.73|24144.73|24220.78|24140.78|10
1732492710000|2024-11-24 23:58:30|24225.65|24145.65|24231.02|24151.02|24231.02|24151.02|24225.65|24145.65|10
1732492720000|2024-11-24 23:58:40|24231.45|24151.45|24227.94|24147.94|24231.45|24151.45|24227.94|24147.94|9
1732492730000|2024-11-24 23:58:50|24228.09|24148.09|24235.11|24155.11|24235.11|24155.11|24228.09|24148.09|10
1732492740000|2024-11-24 23:59:00|24234.78|24154.78|24238.76|24158.76|24238.76|24158.76|24234.78|24154.78|10
1732492750000|2024-11-24 23:59:10|24238.64|24158.64|24243.86|24163.86|24243.86|24163.86|24238.64|24158.64|10
1732492760000|2024-11-24 23:59:20|24244.57|24164.57|24246.66|24166.66|24246.66|24166.66|24244.19|24164.19|9
1732492770000|2024-11-24 23:59:30|24247.08|24167.08|24242.7|24162.7|24247.08|24167.08|24242.7|24162.7|10
1732492780000|2024-11-24 23:59:40|24242.57|24162.57|24240.35|24160.35|24242.57|24162.57|24240.17|24160.17|10
1732492790000|2024-11-24 23:59:50|24240.8|24160.8|24240.8|24160.8|24241.25|24161.25|24239.76|24159.76|10
1732492800000|2024-11-25 00:00:00|24241.3|24161.3|24245.11|24165.11|24246.21|24166.21|24240.94|24160.94|10
1732492810000|2024-11-25 00:00:10|24244.99|24164.99|24245.84|24165.84|24248.85|24168.85|24244.99|24164.99|10
1732492820000|2024-11-25 00:00:20|24246.38|24166.38|24240.12|24160.12|24246.38|24166.38|24240.12|24160.12|10
1732492830000|2024-11-25 00:00:30|24237.18|24157.18|24227.17|24147.17|24237.18|24157.18|24227.17|24147.17|10
1732492840000|2024-11-25 00:00:40|24227.61|24147.61|24216.45|24136.45|24227.61|24147.61|24216.45|24136.45|10
1732492850000|2024-11-25 00:00:50|24216.38|24136.38|24204.82|24124.82|24216.38|24136.38|24204.82|24124.82|10
1732492860000|2024-11-25 00:01:00|24205.49|24125.49|24206.35|24126.35|24206.35|24126.35|24204.35|24124.35|10
1732492870000|2024-11-25 00:01:10|24207.15|24127.15|24200.11|24120.11|24208.66|24128.66|24200.11|24120.11|10
1732492880000|2024-11-25 00:01:20|24197.67|24117.67|24191.67|24111.67|24197.89|24117.89|24191.52|24111.52|10
1732492890000|2024-11-25 00:01:30|24191.94|24111.94|24180.15|24100.15|24192.14|24112.14|24180.15|24100.15|10
1732492900000|2024-11-25 00:01:40|24180.53|24100.53|24181.02|24101.02|24181.23|24101.23|24179.61|24099.61|10
1732492910000|2024-11-25 00:01:50|24181.11|24101.11|24181.17|24101.17|24181.27|24101.27|24179.35|24099.35|9
1732492920000|2024-11-25 00:02:00|24180.14|24100.14|24188.25|24108.25|24188.25|24108.25|24180.14|24100.14|10
1732492930000|2024-11-25 00:02:10|24189.53|24109.53|24189.01|24109.01|24190.16|24110.16|24188.36|24108.36|10
1732492940000|2024-11-25 00:02:20|24188.38|24108.38|24186.52|24106.52|24188.38|24108.38|24184.76|24104.76|10
1732492950000|2024-11-25 00:02:30|24185.61|24105.61|24174.8|24094.8|24185.61|24105.61|24174.8|24094.8|10
1732492960000|2024-11-25 00:02:40|24174.63|24094.63|24172.05|24092.05|24174.63|24094.63|24169.58|24089.58|10
1732492970000|2024-11-25 00:02:50|24171.86|24091.86|24166.35|24086.35|24171.9|24091.9|24166.35|24086.35|9
1732492980000|2024-11-25 00:03:00|24165.37|24085.37|24169|24089|24169.42|24089.42|24165.37|24085.37|10
1732492990000|2024-11-25 00:03:10|24168.32|24088.32|24164.53|24084.53|24169.15|24089.15|24164.19|24084.19|10
1732493000000|2024-11-25 00:03:20|24163.67|24083.67|24151.91|24071.91|24163.67|24083.67|24151.91|24071.91|10
1732493010000|2024-11-25 00:03:30|24151.09|24071.09|24139.22|24059.22|24151.09|24071.09|24139.22|24059.22|10
1732493020000|2024-11-25 00:03:40|24138.28|24058.28|24138.59|24058.59|24139.42|24059.42|24137.68|24057.68|10
1732493030000|2024-11-25 00:03:50|24137.62|24057.62|24125.71|24045.71|24137.62|24057.62|24125.71|24045.71|10
1732493040000|2024-11-25 00:04:00|24126.01|24046.01|24128.44|24048.44|24129.04|24049.04|24125.74|24045.74|10
1732493050000|2024-11-25 00:04:10|24126.04|24046.04|24127.49|24047.49|24127.49|24047.49|24125.47|24045.47|10
1732493060000|2024-11-25 00:04:20|24126.12|24046.12|24132.5|24052.5|24132.5|24052.5|24126.12|24046.12|10
1732493070000|2024-11-25 00:04:30|24132.75|24052.75|24135.05|24055.05|24135.05|24055.05|24131.69|24051.69|10
1732493080000|2024-11-25 00:04:40|24134.57|24054.57|24131.38|24051.38|24135.66|24055.66|24131.38|24051.38|10
1732493090000|2024-11-25 00:04:50|24131.04|24051.04|24134.32|24054.32|24134.32|24054.32|24130.02|24050.02|10
1732493100000|2024-11-25 00:05:00|24135.1|24055.1|24144.19|24064.19|24144.19|24064.19|24134.49|24054.49|10
1732493110000|2024-11-25 00:05:10|24144.64|24064.64|24156.71|24076.71|24156.71|24076.71|24144.64|24064.64|10
1732493120000|2024-11-25 00:05:20|24156.94|24076.94|24163.99|24083.99|24163.99|24083.99|24156.94|24076.94|10
1732493130000|2024-11-25 00:05:30|24163.1|24083.1|24163.71|24083.71|24163.71|24083.71|24160.13|24080.13|10
1732493140000|2024-11-25 00:05:40|24162.91|24082.91|24164.41|24084.41|24164.41|24084.41|24161.97|24081.97|10
1732493150000|2024-11-25 00:05:50|24164.02|24084.02|24168.82|24088.82|24168.82|24088.82|24162.97|24082.97|10
1732493160000|2024-11-25 00:06:00|24169.01|24089.01|24165.61|24085.61|24170.02|24090.02|24165.61|24085.61|10
1732493170000|2024-11-25 00:06:10|24162.46|24082.46|24158.65|24078.65|24162.46|24082.46|24158.41|24078.41|10
1732493180000|2024-11-25 00:06:20|24158.95|24078.95|24153.91|24073.91|24158.95|24078.95|24153.91|24073.91|10
1732493190000|2024-11-25 00:06:30|24154.01|24074.01|24156.88|24076.88|24156.88|24076.88|24152.33|24072.33|9
1732493200000|2024-11-25 00:06:40|24158.44|24078.44|24182|24102|24182|24102|24158.44|24078.44|10
1732493210000|2024-11-25 00:06:50|24184.88|24104.88|24191.3|24111.3|24191.55|24111.55|24178.69|24098.69|10
1732493220000|2024-11-25 00:07:00|24189.17|24109.17|24183.17|24103.17|24189.17|24109.17|24183.05|24103.05|10
1732493230000|2024-11-25 00:07:10|24183.6|24103.6|24187.27|24107.27|24187.27|24107.27|24183.31|24103.31|10
1732493240000|2024-11-25 00:07:20|24188.2|24108.2|24193.62|24113.62|24193.9|24113.9|24188.2|24108.2|10
1732493250000|2024-11-25 00:07:30|24196.2|24116.2|24200.59|24120.59|24201|24121|24195.39|24115.39|10
1732493260000|2024-11-25 00:07:40|24200.97|24120.97|24202.98|24122.98|24202.98|24122.98|24200.12|24120.12|10
1732493270000|2024-11-25 00:07:50|24202.94|24122.94|24201.42|24121.42|24204.29|24124.29|24200.4|24120.4|10
1732493280000|2024-11-25 00:08:00|24200.84|24120.84|24190.87|24110.87|24200.84|24120.84|24190.87|24110.87|10
1732493290000|2024-11-25 00:08:10|24191|24111|24182.86|24102.86|24191|24111|24182|24102|10
1732493300000|2024-11-25 00:08:20|24183.72|24103.72|24190.98|24110.98|24191.31|24111.31|24183.72|24103.72|10
1732493310000|2024-11-25 00:08:30|24187.53|24107.53|24186.33|24106.33|24188.96|24108.96|24186|24106|10
1732493320000|2024-11-25 00:08:40|24185.37|24105.37|24180.27|24100.27|24186.35|24106.35|24180.27|24100.27|10
1732493330000|2024-11-25 00:08:50|24179.41|24099.41|24168.83|24088.83|24179.42|24099.42|24168.83|24088.83|10
1732493340000|2024-11-25 00:09:00|24166.95|24086.95|24158.89|24078.89|24166.95|24086.95|24158.66|24078.66|10
1732493350000|2024-11-25 00:09:10|24159.57|24079.57|24159.99|24079.99|24160.75|24080.75|24158.73|24078.73|10
1732493360000|2024-11-25 00:09:20|24160.99|24080.99|24172.34|24092.34|24172.34|24092.34|24160.99|24080.99|10
1732493370000|2024-11-25 00:09:30|24175.22|24095.22|24180.47|24100.47|24180.47|24100.47|24175.22|24095.22|10
1732493380000|2024-11-25 00:09:40|24180.04|24100.04|24179.75|24099.75|24180.08|24100.08|24179.12|24099.12|10
1732493390000|2024-11-25 00:09:50|24180|24100|24181.41|24101.41|24181.41|24101.41|24179.76|24099.76|10
1732493400000|2024-11-25 00:10:00|24182.66|24102.66|24192.47|24112.47|24192.47|24112.47|24182.66|24102.66|10
1732493410000|2024-11-25 00:10:10|24193.95|24113.95|24200.88|24120.88|24200.88|24120.88|24193.95|24113.95|10
1732493420000|2024-11-25 00:10:20|24201.12|24121.12|24204.88|24124.88|24204.88|24124.88|24201.12|24121.12|10
1732493430000|2024-11-25 00:10:30|24205.27|24125.27|24220.7|24140.7|24220.7|24140.7|24205.27|24125.27|10
1732493440000|2024-11-25 00:10:40|24221.09|24141.09|24220.44|24140.44|24222.23|24142.23|24220.44|24140.44|10
1732493450000|2024-11-25 00:10:50|24220.24|24140.24|24219.33|24139.33|24220.24|24140.24|24217.83|24137.83|10
1732493460000|2024-11-25 00:11:00|24220.14|24140.14|24220.05|24140.05|24220.14|24140.14|24216.83|24136.83|10
1732493470000|2024-11-25 00:11:10|24220.16|24140.16|24220.31|24140.31|24223.12|24143.12|24220.16|24140.16|10
1732493480000|2024-11-25 00:11:20|24220.09|24140.09|24220.15|24140.15|24222.58|24142.58|24219.09|24139.09|10
1732493490000|2024-11-25 00:11:30|24220.61|24140.61|24216.86|24136.86|24221.4|24141.4|24216.86|24136.86|10
1732493500000|2024-11-25 00:11:40|24216.19|24136.19|24214.61|24134.61|24216.19|24136.19|24212.2|24132.2|10
1732493510000|2024-11-25 00:11:50|24214.77|24134.77|24221.25|24141.25|24221.25|24141.25|24214.77|24134.77|10
1732493520000|2024-11-25 00:12:00|24220.69|24140.69|24211.93|24131.93|24220.69|24140.69|24211.93|24131.93|10
1732493530000|2024-11-25 00:12:10|24210.62|24130.62|24198.63|24118.63|24210.62|24130.62|24198.63|24118.63|10
1732493540000|2024-11-25 00:12:20|24198.25|24118.25|24187.68|24107.68|24198.47|24118.47|24187.58|24107.58|10
1732493550000|2024-11-25 00:12:30|24188.49|24108.49|24192.96|24112.96|24192.96|24112.96|24187.35|24107.35|10
1732493560000|2024-11-25 00:12:40|24190.52|24110.52|24194.76|24114.76|24195.17|24115.17|24189.13|24109.13|10
1732493570000|2024-11-25 00:12:50|24194.87|24114.87|24193.76|24113.76|24196.85|24116.85|24193.76|24113.76|10
1732493580000|2024-11-25 00:13:00|24193.73|24113.73|24197.01|24117.01|24197.01|24117.01|24192|24112|10
1732493590000|2024-11-25 00:13:10|24196.82|24116.82|24175.98|24095.98|24196.82|24116.82|24175.98|24095.98|10
1732493600000|2024-11-25 00:13:20|24175.8|24095.8|24165.49|24085.49|24175.8|24095.8|24165.49|24085.49|10
1732493610000|2024-11-25 00:13:30|24166.61|24086.61|24165.02|24085.02|24167.77|24087.77|24164.6|24084.6|9
1732493620000|2024-11-25 00:13:40|24165.19|24085.19|24162.78|24082.78|24165.55|24085.55|24162.78|24082.78|10
1732493630000|2024-11-25 00:13:50|24162.94|24082.94|24155.51|24075.51|24162.94|24082.94|24154.75|24074.75|10
1732493640000|2024-11-25 00:14:00|24156.13|24076.13|24154.73|24074.73|24160.06|24080.06|24154.73|24074.73|10
1732493650000|2024-11-25 00:14:10|24155.54|24075.54|24146.51|24066.51|24155.54|24075.54|24146.51|24066.51|10
1732493660000|2024-11-25 00:14:20|24146.3|24066.3|24147.13|24067.13|24147.9|24067.9|24146.3|24066.3|10
1732493670000|2024-11-25 00:14:30|24147.57|24067.57|24153.63|24073.63|24153.63|24073.63|24147.57|24067.57|10
1732493680000|2024-11-25 00:14:40|24155.67|24075.67|24154.18|24074.18|24156.53|24076.53|24154.18|24074.18|10
1732493690000|2024-11-25 00:14:50|24153.52|24073.52|24151.98|24071.98|24153.52|24073.52|24148.65|24068.65|9
1732493700000|2024-11-25 00:15:00|24151.51|24071.51|24142.54|24062.54|24151.61|24071.61|24142.54|24062.54|10
1732493710000|2024-11-25 00:15:10|24142.05|24062.05|24146.12|24066.12|24147.58|24067.58|24140.45|24060.45|10
1732493720000|2024-11-25 00:15:20|24145.7|24065.7|24146.19|24066.19|24146.19|24066.19|24142.86|24062.86|10
1732493730000|2024-11-25 00:15:30|24147.65|24067.65|24158.25|24078.25|24158.25|24078.25|24147.65|24067.65|10
1732493740000|2024-11-25 00:15:40|24160.44|24080.44|24171.79|24091.79|24171.79|24091.79|24160.44|24080.44|10
1732493750000|2024-11-25 00:15:50|24171.82|24091.82|24175.26|24095.26|24176.59|24096.59|24171.82|24091.82|10
1732493760000|2024-11-25 00:16:00|24175.55|24095.55|24182.77|24102.77|24183.37|24103.37|24175.55|24095.55|10
1732493770000|2024-11-25 00:16:10|24183.36|24103.36|24191.63|24111.63|24191.79|24111.79|24183.36|24103.36|10
1732493780000|2024-11-25 00:16:20|24191.44|24111.44|24188.72|24108.72|24191.49|24111.49|24188.46|24108.46|10
1732493790000|2024-11-25 00:16:30|24188.79|24108.79|24183.59|24103.59|24188.79|24108.79|24183.53|24103.53|10
1732493800000|2024-11-25 00:16:40|24183.74|24103.74|24184.7|24104.7|24186.51|24106.51|24183.74|24103.74|10
1732493810000|2024-11-25 00:16:50|24184.73|24104.73|24181.87|24101.87|24185.08|24105.08|24181.61|24101.61|10
1732493820000|2024-11-25 00:17:00|24181.29|24101.29|24182.9|24102.9|24184.56|24104.56|24181.29|24101.29|10
1732493830000|2024-11-25 00:17:10|24183.06|24103.06|24177.92|24097.92|24183.37|24103.37|24177.92|24097.92|10
1732493840000|2024-11-25 00:17:20|24176.32|24096.32|24173.05|24093.05|24176.32|24096.32|24173.05|24093.05|10
1732493850000|2024-11-25 00:17:30|24171.87|24091.87|24169.38|24089.38|24171.87|24091.87|24166.17|24086.17|10
1732493860000|2024-11-25 00:17:40|24169.97|24089.97|24176.97|24096.97|24176.97|24096.97|24169.97|24089.97|10
1732493870000|2024-11-25 00:17:50|24176.82|24096.82|24180.49|24100.49|24182.34|24102.34|24176.82|24096.82|10
1732493880000|2024-11-25 00:18:00|24182.02|24102.02|24186.91|24106.91|24186.91|24106.91|24181.96|24101.96|10
1732493890000|2024-11-25 00:18:10|24187.07|24107.07|24190.43|24110.43|24190.43|24110.43|24186.39|24106.39|10
1732493900000|2024-11-25 00:18:20|24190.95|24110.95|24191.49|24111.49|24191.71|24111.71|24188.78|24108.78|10
1732493910000|2024-11-25 00:18:30|24191.33|24111.33|24189.96|24109.96|24191.33|24111.33|24189.96|24109.96|10
1732493920000|2024-11-25 00:18:40|24188.58|24108.58|24185.45|24105.45|24188.58|24108.58|24184.42|24104.42|10
1732493930000|2024-11-25 00:18:50|24185.23|24105.23|24187.66|24107.66|24187.66|24107.66|24183.99|24103.99|10
1732493940000|2024-11-25 00:19:00|24188.66|24108.66|24196.87|24116.87|24196.87|24116.87|24188.2|24108.2|10
1732493950000|2024-11-25 00:19:10|24198.62|24118.62|24211.81|24131.81|24211.81|24131.81|24198.62|24118.62|10
1732493960000|2024-11-25 00:19:20|24215.12|24135.12|24223.22|24143.22|24225.2|24145.2|24215.12|24135.12|10
1732493970000|2024-11-25 00:19:30|24215.08|24135.08|24228.75|24148.75|24228.75|24148.75|24215.08|24135.08|10
1732493980000|2024-11-25 00:19:40|24228.14|24148.14|24227.49|24147.49|24229.53|24149.53|24227.49|24147.49|10
1732493990000|2024-11-25 00:19:50|24234.81|24154.81|24233.14|24153.14|24234.85|24154.85|24232.48|24152.48|10
1732494000000|2024-11-25 00:20:00|24232.16|24152.16|24231.61|24151.61|24232.31|24152.31|24231.05|24151.05|9
1732494010000|2024-11-25 00:20:10|24231.17|24151.17|24231.41|24151.41|24233.1|24153.1|24230.21|24150.21|10
1732494020000|2024-11-25 00:20:20|24231.36|24151.36|24232.13|24152.13|24233|24153|24230.83|24150.83|10
1732494030000|2024-11-25 00:20:30|24232.5|24152.5|24223.51|24143.51|24232.5|24152.5|24223.51|24143.51|10
1732494040000|2024-11-25 00:20:40|24222.23|24142.23|24216.92|24136.92|24222.23|24142.23|24216.28|24136.28|10
1732494050000|2024-11-25 00:20:50|24217.13|24137.13|24215.86|24135.86|24218.36|24138.36|24214.54|24134.54|10
1732494060000|2024-11-25 00:21:00|24216.47|24136.47|24212.18|24132.18|24219.13|24139.13|24208.51|24128.51|10
1732494070000|2024-11-25 00:21:10|24210.89|24130.89|24223.4|24143.4|24224.07|24144.07|24209.36|24129.36|10
1732494080000|2024-11-25 00:21:20|24223.24|24143.24|24208.42|24128.42|24223.24|24143.24|24208.42|24128.42|10
1732494090000|2024-11-25 00:21:30|24207.91|24127.91|24203.62|24123.62|24207.91|24127.91|24203.62|24123.62|10
1732494100000|2024-11-25 00:21:40|24203.27|24123.27|24205.15|24125.15|24205.18|24125.18|24203.07|24123.07|10
1732494110000|2024-11-25 00:21:50|24204.68|24124.68|24189.79|24109.79|24205.68|24125.68|24189.79|24109.79|10
1732494120000|2024-11-25 00:22:00|24190.34|24110.34|24187.12|24107.12|24190.66|24110.66|24185.26|24105.26|10
1732494130000|2024-11-25 00:22:10|24187|24107|24184.84|24104.84|24187.88|24107.88|24184.84|24104.84|10
1732494140000|2024-11-25 00:22:20|24184.93|24104.93|24186.43|24106.43|24189|24109|24184.33|24104.33|10
1732494150000|2024-11-25 00:22:30|24186.41|24106.41|24183.32|24103.32|24186.41|24106.41|24182.12|24102.12|10
1732494160000|2024-11-25 00:22:40|24183.71|24103.71|24189.45|24109.45|24189.45|24109.45|24183.55|24103.55|10
1732494170000|2024-11-25 00:22:50|24189.35|24109.35|24190.83|24110.83|24192.62|24112.62|24189.35|24109.35|10
1732494180000|2024-11-25 00:23:00|24190.33|24110.33|24187.81|24107.81|24190.33|24110.33|24187.81|24107.81|10
1732494190000|2024-11-25 00:23:10|24186.73|24106.73|24181.08|24101.08|24186.73|24106.73|24181.08|24101.08|10
1732494200000|2024-11-25 00:23:20|24181.06|24101.06|24182.55|24102.55|24182.55|24102.55|24179.88|24099.88|10
1732494210000|2024-11-25 00:23:30|24182.9|24102.9|24176.49|24096.49|24183.94|24103.94|24176.49|24096.49|10
1732494220000|2024-11-25 00:23:40|24176.02|24096.02|24169.48|24089.48|24176.69|24096.69|24169.48|24089.48|10
1732494230000|2024-11-25 00:23:50|24169.27|24089.27|24166.97|24086.97|24169.61|24089.61|24166.67|24086.67|10
1732494240000|2024-11-25 00:24:00|24167.7|24087.7|24163.56|24083.56|24167.7|24087.7|24163.56|24083.56|10
1732494250000|2024-11-25 00:24:10|24163.84|24083.84|24162.82|24082.82|24163.84|24083.84|24161.1|24081.1|10
1732494260000|2024-11-25 00:24:20|24162.55|24082.55|24162.22|24082.22|24164.08|24084.08|24162.1|24082.1|10
1732494270000|2024-11-25 00:24:30|24161.88|24081.88|24169.84|24089.84|24169.84|24089.84|24161.64|24081.64|10
1732494280000|2024-11-25 00:24:40|24168.97|24088.97|24168.92|24088.92|24171.83|24091.83|24168.92|24088.92|10
1732494290000|2024-11-25 00:24:50|24168.09|24088.09|24170.33|24090.33|24170.46|24090.46|24168.09|24088.09|10
1732494300000|2024-11-25 00:25:00|24170.14|24090.14|24171.62|24091.62|24176.12|24096.12|24170.14|24090.14|10
1732494310000|2024-11-25 00:25:10|24171.93|24091.93|24171.74|24091.74|24172.41|24092.41|24171.1|24091.1|10
1732494320000|2024-11-25 00:25:20|24171.02|24091.02|24164.71|24084.71|24172.35|24092.35|24164.71|24084.71|10
1732494330000|2024-11-25 00:25:30|24163.63|24083.63|24157.53|24077.53|24163.63|24083.63|24157.06|24077.06|10
1732494340000|2024-11-25 00:25:40|24157.57|24077.57|24150.54|24070.54|24158.09|24078.09|24150.54|24070.54|10
1732494350000|2024-11-25 00:25:50|24148.7|24068.7|24142.2|24062.2|24148.7|24068.7|24142.2|24062.2|10
1732494360000|2024-11-25 00:26:00|24141.55|24061.55|24142.38|24062.38|24142.38|24062.38|24137.96|24057.96|10
1732494370000|2024-11-25 00:26:10|24143.87|24063.87|24136.93|24056.93|24143.87|24063.87|24136.73|24056.73|10
1732494380000|2024-11-25 00:26:20|24136.48|24056.48|24138.54|24058.54|24139.08|24059.08|24136.48|24056.48|10
1732494390000|2024-11-25 00:26:30|24137.73|24057.73|24125.93|24045.93|24137.73|24057.73|24125.68|24045.68|10
1732494400000|2024-11-25 00:26:40|24126.12|24046.12|24128.78|24048.78|24130.76|24050.76|24126.12|24046.12|10
1732494410000|2024-11-25 00:26:50|24129.18|24049.18|24134.76|24054.76|24134.76|24054.76|24129.18|24049.18|10
1732494420000|2024-11-25 00:27:00|24136.8|24056.8|24148.91|24068.91|24148.91|24068.91|24136.8|24056.8|10
1732494430000|2024-11-25 00:27:10|24150.2|24070.2|24160.18|24080.18|24160.41|24080.41|24149.9|24069.9|10
1732494440000|2024-11-25 00:27:20|24163.06|24083.06|24163.21|24083.21|24163.79|24083.79|24162.62|24082.62|9
1732494450000|2024-11-25 00:27:30|24163.12|24083.12|24168.55|24088.55|24168.55|24088.55|24163.12|24083.12|10
1732494460000|2024-11-25 00:27:40|24165.99|24085.99|24163.47|24083.47|24165.99|24085.99|24163.47|24083.47|10
1732494470000|2024-11-25 00:27:50|24165.2|24085.2|24165.34|24085.34|24167.16|24087.16|24164.12|24084.12|10
1732494480000|2024-11-25 00:28:00|24165.33|24085.33|24169.45|24089.45|24169.59|24089.59|24165.33|24085.33|10
1732494490000|2024-11-25 00:28:10|24170.23|24090.23|24172.8|24092.8|24173.01|24093.01|24170.23|24090.23|9
1732494500000|2024-11-25 00:28:20|24172.97|24092.97|24174.82|24094.82|24174.82|24094.82|24171.84|24091.84|10
1732494510000|2024-11-25 00:28:30|24173.55|24093.55|24188.17|24108.17|24189.77|24109.77|24173.55|24093.55|10
1732494520000|2024-11-25 00:28:40|24187.31|24107.31|24187.27|24107.27|24187.31|24107.31|24186.06|24106.06|10
1732494530000|2024-11-25 00:28:50|24185.63|24105.63|24181.27|24101.27|24185.63|24105.63|24179.36|24099.36|10
1732494540000|2024-11-25 00:29:00|24181.13|24101.13|24184.39|24104.39|24184.39|24104.39|24180.5|24100.5|10
1732494550000|2024-11-25 00:29:10|24183.72|24103.72|24183.39|24103.39|24185.02|24105.02|24182.86|24102.86|10
1732494560000|2024-11-25 00:29:20|24183.36|24103.36|24183.77|24103.77|24186.33|24106.33|24182.97|24102.97|10
1732494570000|2024-11-25 00:29:30|24183.83|24103.83|24179.11|24099.11|24183.83|24103.83|24179.11|24099.11|10
1732494580000|2024-11-25 00:29:40|24177.42|24097.42|24171.54|24091.54|24177.42|24097.42|24171.54|24091.54|10
1732494590000|2024-11-25 00:29:50|24170.36|24090.36|24170.07|24090.07|24172.13|24092.13|24169.43|24089.43|10
1732494600000|2024-11-25 00:30:00|24170.82|24090.82|24170.55|24090.55|24173.73|24093.73|24170.55|24090.55|10
1732494610000|2024-11-25 00:30:10|24170.36|24090.36|24162.58|24082.58|24171.81|24091.81|24162.58|24082.58|10
1732494620000|2024-11-25 00:30:20|24159.58|24079.58|24149.27|24069.27|24159.58|24079.58|24148.28|24068.28|10
1732494630000|2024-11-25 00:30:30|24148.74|24068.74|24162.05|24082.05|24162.05|24082.05|24146.72|24066.72|10
1732494640000|2024-11-25 00:30:40|24163.24|24083.24|24168.17|24088.17|24168.56|24088.56|24163.24|24083.24|10
1732494650000|2024-11-25 00:30:50|24168.54|24088.54|24167.76|24087.76|24170.75|24090.75|24167.76|24087.76|10
1732494660000|2024-11-25 00:31:00|24166.77|24086.77|24160.23|24080.23|24166.9|24086.9|24160.23|24080.23|10
1732494670000|2024-11-25 00:31:10|24155.64|24075.64|24156.05|24076.05|24159.12|24079.12|24153.92|24073.92|10
1732494680000|2024-11-25 00:31:20|24154.01|24074.01|24147.67|24067.67|24154.01|24074.01|24147.27|24067.27|10
1732494690000|2024-11-25 00:31:30|24146.43|24066.43|24122.85|24042.85|24146.43|24066.43|24122.76|24042.76|10
1732494700000|2024-11-25 00:31:40|24122.9|24042.9|24127.89|24047.89|24128.96|24048.96|24122.9|24042.9|10
1732494710000|2024-11-25 00:31:50|24127.59|24047.59|24127.67|24047.67|24128.13|24048.13|24125.22|24045.22|10
1732494720000|2024-11-25 00:32:00|24128.48|24048.48|24125.62|24045.62|24129.31|24049.31|24125.62|24045.62|10
1732494730000|2024-11-25 00:32:10|24125.89|24045.89|24119.33|24039.33|24125.89|24045.89|24119.33|24039.33|10
1732494740000|2024-11-25 00:32:20|24119.02|24039.02|24126.91|24046.91|24127.08|24047.08|24117.36|24037.36|10
1732494750000|2024-11-25 00:32:30|24129.1|24049.1|24131.77|24051.77|24131.77|24051.77|24128.43|24048.43|9
1732494760000|2024-11-25 00:32:40|24130.54|24050.54|24128.95|24048.95|24130.54|24050.54|24126.99|24046.99|10
1732494770000|2024-11-25 00:32:50|24128.63|24048.63|24128.05|24048.05|24129.76|24049.76|24126.77|24046.77|10
1732494780000|2024-11-25 00:33:00|24128.65|24048.65|24124.4|24044.4|24130.02|24050.02|24124.4|24044.4|10
1732494790000|2024-11-25 00:33:10|24124.48|24044.48|24115.85|24035.85|24124.48|24044.48|24115.85|24035.85|10
1732494800000|2024-11-25 00:33:20|24115.18|24035.18|24113.22|24033.22|24115.18|24035.18|24112.18|24032.18|10
1732494810000|2024-11-25 00:33:30|24111.55|24031.55|24112.37|24032.37|24114.84|24034.84|24111.55|24031.55|10
1732494820000|2024-11-25 00:33:40|24112.01|24032.01|24116.81|24036.81|24118.86|24038.86|24112.01|24032.01|10
1732494830000|2024-11-25 00:33:50|24116.02|24036.02|24115.78|24035.78|24116.44|24036.44|24115.5|24035.5|10
1732494840000|2024-11-25 00:34:00|24115.98|24035.98|24131.49|24051.49|24132.25|24052.25|24115.74|24035.74|10
1732494850000|2024-11-25 00:34:10|24130.39|24050.39|24121.53|24041.53|24130.39|24050.39|24121.53|24041.53|10
1732494860000|2024-11-25 00:34:20|24121.2|24041.2|24119.79|24039.79|24121.2|24041.2|24118.72|24038.72|10
1732494870000|2024-11-25 00:34:30|24113.09|24033.09|24111.95|24031.95|24113.26|24033.26|24111.95|24031.95|10
1732494880000|2024-11-25 00:34:40|24110.9|24030.9|24117.17|24037.17|24118.27|24038.27|24110.46|24030.46|10
1732494890000|2024-11-25 00:34:50|24117.4|24037.4|24118.69|24038.69|24119.2|24039.2|24116.19|24036.19|10
1732494900000|2024-11-25 00:35:00|24119.05|24039.05|24122.93|24042.93|24124.32|24044.32|24119.05|24039.05|10
1732494910000|2024-11-25 00:35:10|24121.74|24041.74|24115.42|24035.42|24121.74|24041.74|24112.92|24032.92|10
1732494920000|2024-11-25 00:35:20|24116.13|24036.13|24115|24035|24117.14|24037.14|24115|24035|10
1732494930000|2024-11-25 00:35:30|24114.85|24034.85|24107.81|24027.81|24114.85|24034.85|24107.81|24027.81|10
1732494940000|2024-11-25 00:35:40|24107.91|24027.91|24100.3|24020.3|24107.99|24027.99|24100.3|24020.3|10
1732494950000|2024-11-25 00:35:50|24101.01|24021.01|24095.36|24015.36|24101.01|24021.01|24093.94|24013.94|10
1732494960000|2024-11-25 00:36:00|24095.4|24015.4|24089.37|24009.37|24096.16|24016.16|24089.37|24009.37|10
1732494970000|2024-11-25 00:36:10|24088.67|24008.67|24082.49|24002.49|24088.67|24008.67|24082.49|24002.49|10
1732494980000|2024-11-25 00:36:20|24079.97|23999.97|24071.01|23991.01|24079.97|23999.97|24071.01|23991.01|10
1732494990000|2024-11-25 00:36:30|24070.96|23990.96|24054.9|23974.9|24070.96|23990.96|24054.9|23974.9|10
1732495000000|2024-11-25 00:36:40|24052.63|23972.63|24049.73|23969.73|24052.63|23972.63|24048.34|23968.34|10
1732495010000|2024-11-25 00:36:50|24050.09|23970.09|24042.03|23962.03|24050.09|23970.09|24042.03|23962.03|10
1732495020000|2024-11-25 00:37:00|24041.65|23961.65|24039.21|23959.21|24043.76|23963.76|24039.21|23959.21|10
1732495030000|2024-11-25 00:37:10|24040.2|23960.2|24040.79|23960.79|24043.78|23963.78|24040.11|23960.11|10
1732495040000|2024-11-25 00:37:20|24041.14|23961.14|24036.8|23956.8|24042.74|23962.74|24035.87|23955.87|10
1732495050000|2024-11-25 00:37:30|24038.11|23958.11|24039.66|23959.66|24041.09|23961.09|24038.11|23958.11|10
1732495060000|2024-11-25 00:37:40|24039.77|23959.77|24040.75|23960.75|24040.75|23960.75|24038.54|23958.54|10
1732495070000|2024-11-25 00:37:50|24040.94|23960.94|24041.96|23961.96|24042.1|23962.1|24040.82|23960.82|10
1732495080000|2024-11-25 00:38:00|24041.58|23961.58|24038.27|23958.27|24041.58|23961.58|24038.27|23958.27|10
1732495090000|2024-11-25 00:38:10|24038.75|23958.75|24042.53|23962.53|24042.53|23962.53|24038.75|23958.75|9
1732495100000|2024-11-25 00:38:20|24043.53|23963.53|24046.85|23966.85|24047.32|23967.32|24043.52|23963.52|10
1732495110000|2024-11-25 00:38:30|24046.26|23966.26|24044.41|23964.41|24046.26|23966.26|24044.37|23964.37|10
1732495120000|2024-11-25 00:38:40|24043.92|23963.92|24046.2|23966.2|24046.54|23966.54|24043.92|23963.92|10
1732495130000|2024-11-25 00:38:50|24045.73|23965.73|24049.5|23969.5|24049.93|23969.93|24045.73|23965.73|10
1732495140000|2024-11-25 00:39:00|24049.7|23969.7|24054.01|23974.01|24055.21|23975.21|24049.2|23969.2|10
1732495150000|2024-11-25 00:39:10|24055.51|23975.51|24051.97|23971.97|24056.06|23976.06|24051.28|23971.28|10
1732495160000|2024-11-25 00:39:20|24051.92|23971.92|24043.99|23963.99|24051.95|23971.95|24043.99|23963.99|10
1732495170000|2024-11-25 00:39:30|24043.21|23963.21|24043.31|23963.31|24043.99|23963.99|24041.38|23961.38|10
1732495180000|2024-11-25 00:39:40|24045.1|23965.1|24046|23966|24046|23966|24043.11|23963.11|10
1732495190000|2024-11-25 00:39:50|24046.34|23966.34|24044.44|23964.44|24047.51|23967.51|24044.44|23964.44|10
1732495200000|2024-11-25 00:40:00|24044.57|23964.57|24044.28|23964.28|24045.85|23965.85|24043.5|23963.5|10
1732495210000|2024-11-25 00:40:10|24044.62|23964.62|24046.81|23966.81|24050.54|23970.54|24044.62|23964.62|10
1732495220000|2024-11-25 00:40:20|24046.55|23966.55|24044.95|23964.95|24046.55|23966.55|24042.71|23962.71|10
1732495230000|2024-11-25 00:40:30|24045.45|23965.45|24052.56|23972.56|24052.56|23972.56|24045.19|23965.19|10
1732495240000|2024-11-25 00:40:40|24052.49|23972.49|24055.77|23975.77|24055.77|23975.77|24050.88|23970.88|10
1732495250000|2024-11-25 00:40:50|24058.15|23978.15|24061.61|23981.61|24061.61|23981.61|24057.74|23977.74|10
1732495260000|2024-11-25 00:41:00|24062.01|23982.01|24075.39|23995.39|24075.39|23995.39|24062.01|23982.01|10
1732495270000|2024-11-25 00:41:10|24076.58|23996.58|24083.81|24003.81|24083.81|24003.81|24076.58|23996.58|10
1732495280000|2024-11-25 00:41:20|24084.19|24004.19|24094.49|24014.49|24094.7|24014.7|24084.19|24004.19|10
1732495290000|2024-11-25 00:41:30|24093.33|24013.33|24094.56|24014.56|24095.38|24015.38|24093.33|24013.33|9
1732495300000|2024-11-25 00:41:40|24093.6|24013.6|24097.25|24017.25|24097.25|24017.25|24093.4|24013.4|9
1732495310000|2024-11-25 00:41:50|24097.79|24017.79|24103.32|24023.32|24103.32|24023.32|24097.79|24017.79|10
1732495320000|2024-11-25 00:42:00|24104.6|24024.6|24114.24|24034.24|24114.24|24034.24|24103.98|24023.98|10
1732495330000|2024-11-25 00:42:10|24114.26|24034.26|24107.9|24027.9|24114.26|24034.26|24106.89|24026.89|10
1732495340000|2024-11-25 00:42:20|24107.4|24027.4|24103.25|24023.25|24107.4|24027.4|24103.25|24023.25|10
1732495350000|2024-11-25 00:42:30|24101.73|24021.73|24101.94|24021.94|24101.94|24021.94|24100.34|24020.34|10
1732495360000|2024-11-25 00:42:40|24102.49|24022.49|24099.53|24019.53|24103.54|24023.54|24099.53|24019.53|10
1732495370000|2024-11-25 00:42:50|24099.5|24019.5|24095.3|24015.3|24099.55|24019.55|24095.3|24015.3|10
1732495380000|2024-11-25 00:43:00|24095.11|24015.11|24096.67|24016.67|24096.67|24016.67|24093.57|24013.57|10
1732495390000|2024-11-25 00:43:10|24097.24|24017.24|24102.94|24022.94|24102.99|24022.99|24097.24|24017.24|10
1732495400000|2024-11-25 00:43:20|24102.76|24022.76|24103.11|24023.11|24103.49|24023.49|24101.12|24021.12|10
1732495410000|2024-11-25 00:43:30|24103.41|24023.41|24100.86|24020.86|24103.85|24023.85|24100.86|24020.86|10
1732495420000|2024-11-25 00:43:40|24100.92|24020.92|24094.49|24014.49|24100.92|24020.92|24094.49|24014.49|10
1732495430000|2024-11-25 00:43:50|24094.47|24014.47|24093.84|24013.84|24094.5|24014.5|24093.8|24013.8|10
1732495440000|2024-11-25 00:44:00|24093.92|24013.92|24091.49|24011.49|24095.86|24015.86|24091.49|24011.49|10
1732495450000|2024-11-25 00:44:10|24090.46|24010.46|24079.99|23999.99|24090.46|24010.46|24079.67|23999.67|10
1732495460000|2024-11-25 00:44:20|24080.55|24000.55|24082.26|24002.26|24089.46|24009.46|24080.25|24000.25|10
1732495470000|2024-11-25 00:44:30|24082.35|24002.35|24088.12|24008.12|24088.73|24008.73|24082.35|24002.35|10
1732495480000|2024-11-25 00:44:40|24087.82|24007.82|24094.25|24014.25|24094.25|24014.25|24087.54|24007.54|10
1732495490000|2024-11-25 00:44:50|24094.4|24014.4|24092.64|24012.64|24095.39|24015.39|24092.64|24012.64|10
1732495500000|2024-11-25 00:45:00|24092.28|24012.28|24084.24|24004.24|24092.28|24012.28|24084.24|24004.24|10
1732495510000|2024-11-25 00:45:10|24084.36|24004.36|24094.11|24014.11|24094.11|24014.11|24084.36|24004.36|10
1732495520000|2024-11-25 00:45:20|24094.03|24014.03|24094.92|24014.92|24096.6|24016.6|24094.03|24014.03|10
1732495530000|2024-11-25 00:45:30|24094.85|24014.85|24100.44|24020.44|24100.88|24020.88|24094.67|24014.67|9
1732495540000|2024-11-25 00:45:40|24100.67|24020.67|24105.18|24025.18|24105.18|24025.18|24100.42|24020.42|10
1732495550000|2024-11-25 00:45:50|24105.77|24025.77|24106.9|24026.9|24107.13|24027.13|24105.27|24025.27|10
1732495560000|2024-11-25 00:46:00|24107.22|24027.22|24113.75|24033.75|24113.75|24033.75|24107.22|24027.22|10
1732495570000|2024-11-25 00:46:10|24114.12|24034.12|24116.59|24036.59|24116.59|24036.59|24112.78|24032.78|10
1732495580000|2024-11-25 00:46:20|24117.03|24037.03|24122.71|24042.71|24122.71|24042.71|24116.7|24036.7|10
1732495590000|2024-11-25 00:46:30|24122.88|24042.88|24127.91|24047.91|24127.91|24047.91|24122.88|24042.88|10
1732495600000|2024-11-25 00:46:40|24128.26|24048.26|24134.69|24054.69|24134.69|24054.69|24126.97|24046.97|10
1732495610000|2024-11-25 00:46:50|24134.77|24054.77|24152.05|24072.05|24152.05|24072.05|24134.77|24054.77|10
1732495620000|2024-11-25 00:47:00|24151.78|24071.78|24155.34|24075.34|24155.44|24075.44|24151.78|24071.78|10
1732495630000|2024-11-25 00:47:10|24154.6|24074.6|24156.83|24076.83|24156.83|24076.83|24154.04|24074.04|10
1732495640000|2024-11-25 00:47:20|24159.01|24079.01|24152.23|24072.23|24159.01|24079.01|24152.23|24072.23|10
1732495650000|2024-11-25 00:47:30|24151.51|24071.51|24154.93|24074.93|24156.09|24076.09|24151.22|24071.22|10
1732495660000|2024-11-25 00:47:40|24154.28|24074.28|24150.74|24070.74|24154.28|24074.28|24150.62|24070.62|10
1732495670000|2024-11-25 00:47:50|24150.37|24070.37|24151.85|24071.85|24151.85|24071.85|24150.25|24070.25|10
1732495680000|2024-11-25 00:48:00|24152.67|24072.67|24153.04|24073.04|24153.04|24073.04|24152.2|24072.2|10
1732495690000|2024-11-25 00:48:10|24153.45|24073.45|24150.93|24070.93|24153.45|24073.45|24150.23|24070.23|10
1732495700000|2024-11-25 00:48:20|24151.06|24071.06|24153.82|24073.82|24154.26|24074.26|24151.06|24071.06|10
1732495710000|2024-11-25 00:48:30|24153.74|24073.74|24163.97|24083.97|24164.29|24084.29|24153.74|24073.74|10
1732495720000|2024-11-25 00:48:40|24163.57|24083.57|24161.32|24081.32|24163.57|24083.57|24160.6|24080.6|10
1732495730000|2024-11-25 00:48:50|24160.67|24080.67|24160.18|24080.18|24161.49|24081.49|24160.18|24080.18|10
1732495740000|2024-11-25 00:49:00|24159.35|24079.35|24166.81|24086.81|24166.81|24086.81|24159.35|24079.35|10
1732495750000|2024-11-25 00:49:10|24168.81|24088.81|24172.05|24092.05|24172.11|24092.11|24168.81|24088.81|10
1732495760000|2024-11-25 00:49:20|24172.28|24092.28|24178.02|24098.02|24178.02|24098.02|24172.28|24092.28|9
1732495770000|2024-11-25 00:49:30|24178.29|24098.29|24182.49|24102.49|24182.49|24102.49|24178.09|24098.09|10
1732495780000|2024-11-25 00:49:40|24182.74|24102.74|24181.69|24101.69|24183.01|24103.01|24181.69|24101.69|10
1732495790000|2024-11-25 00:49:50|24182.23|24102.23|24178.89|24098.89|24182.82|24102.82|24178.89|24098.89|10
1732495800000|2024-11-25 00:50:00|24179.09|24099.09|24172.95|24092.95|24179.19|24099.19|24170.74|24090.74|10
1732495810000|2024-11-25 00:50:10|24171.73|24091.73|24166.62|24086.62|24172.08|24092.08|24166.62|24086.62|10
1732495820000|2024-11-25 00:50:20|24166.04|24086.04|24165.75|24085.75|24166.16|24086.16|24164.51|24084.51|10
1732495830000|2024-11-25 00:50:30|24166.44|24086.44|24169.29|24089.29|24169.29|24089.29|24165.55|24085.55|10
1732495840000|2024-11-25 00:50:40|24169.61|24089.61|24172.61|24092.61|24172.61|24092.61|24169.61|24089.61|10
1732495850000|2024-11-25 00:50:50|24172.38|24092.38|24167.44|24087.44|24172.38|24092.38|24167.44|24087.44|10
1732495860000|2024-11-25 00:51:00|24167.3|24087.3|24165.7|24085.7|24167.64|24087.64|24165.7|24085.7|10
1732495870000|2024-11-25 00:51:10|24165.93|24085.93|24164.59|24084.59|24166.16|24086.16|24164.59|24084.59|10
1732495880000|2024-11-25 00:51:20|24163.39|24083.39|24162.44|24082.44|24164.77|24084.77|24162.44|24082.44|10
1732495890000|2024-11-25 00:51:30|24163.09|24083.09|24164.15|24084.15|24164.15|24084.15|24162.38|24082.38|10
1732495900000|2024-11-25 00:51:40|24164.26|24084.26|24162.31|24082.31|24165.92|24085.92|24162.31|24082.31|10
1732495910000|2024-11-25 00:51:50|24163.69|24083.69|24163.58|24083.58|24163.69|24083.69|24163.08|24083.08|10
1732495920000|2024-11-25 00:52:00|24163.7|24083.7|24164.77|24084.77|24164.77|24084.77|24162.27|24082.27|10
1732495930000|2024-11-25 00:52:10|24164.36|24084.36|24162.64|24082.64|24165.14|24085.14|24162.64|24082.64|9
1732495940000|2024-11-25 00:52:20|24161.84|24081.84|24162.6|24082.6|24163.3|24083.3|24160.81|24080.81|10
1732495950000|2024-11-25 00:52:30|24162.85|24082.85|24164.24|24084.24|24164.24|24084.24|24162.68|24082.68|10
1732495960000|2024-11-25 00:52:40|24164.45|24084.45|24164.05|24084.05|24164.71|24084.71|24163.9|24083.9|8
1732495970000|2024-11-25 00:52:50|24163.42|24083.42|24161.89|24081.89|24163.57|24083.57|24160.5|24080.5|10
1732495980000|2024-11-25 00:53:00|24162.11|24082.11|24165.28|24085.28|24165.28|24085.28|24161.93|24081.93|10
1732495990000|2024-11-25 00:53:10|24165.03|24085.03|24166.9|24086.9|24167.19|24087.19|24164.75|24084.75|9
1732496000000|2024-11-25 00:53:20|24168.14|24088.14|24170.88|24090.88|24170.88|24090.88|24168.14|24088.14|10
1732496010000|2024-11-25 00:53:30|24170.97|24090.97|24171.14|24091.14|24171.18|24091.18|24169.91|24089.91|9
1732496020000|2024-11-25 00:53:40|24171.3|24091.3|24173.06|24093.06|24173.1|24093.1|24171.3|24091.3|9
1732496030000|2024-11-25 00:53:50|24173.97|24093.97|24177.11|24097.11|24177.27|24097.27|24173.97|24093.97|10
1732496040000|2024-11-25 00:54:00|24177.52|24097.52|24183.27|24103.27|24183.27|24103.27|24177.52|24097.52|10
1732496050000|2024-11-25 00:54:10|24183.39|24103.39|24187.47|24107.47|24188.17|24108.17|24182.33|24102.33|10
1732496060000|2024-11-25 00:54:20|24188.89|24108.89|24189.86|24109.86|24189.86|24109.86|24186.99|24106.99|10
1732496070000|2024-11-25 00:54:30|24190.14|24110.14|24190.4|24110.4|24191.31|24111.31|24189.8|24109.8|10
1732496080000|2024-11-25 00:54:40|24190.39|24110.39|24191.46|24111.46|24194.1|24114.1|24190.39|24110.39|10
1732496090000|2024-11-25 00:54:50|24191.15|24111.15|24191.36|24111.36|24192.81|24112.81|24190.67|24110.67|10
1732496100000|2024-11-25 00:55:00|24191.18|24111.18|24183.47|24103.47|24191.23|24111.23|24183.47|24103.47|10
1732496110000|2024-11-25 00:55:10|24182.79|24102.79|24177.44|24097.44|24182.79|24102.79|24177.44|24097.44|10
1732496120000|2024-11-25 00:55:20|24176.41|24096.41|24173.14|24093.14|24178.55|24098.55|24173.14|24093.14|10
1732496130000|2024-11-25 00:55:30|24172.43|24092.43|24170.14|24090.14|24172.43|24092.43|24169.95|24089.95|10
1732496140000|2024-11-25 00:55:40|24170.5|24090.5|24169.87|24089.87|24170.5|24090.5|24168.31|24088.31|10
1732496150000|2024-11-25 00:55:50|24170.14|24090.14|24169.53|24089.53|24170.19|24090.19|24169.53|24089.53|10
1732496160000|2024-11-25 00:56:00|24168.46|24088.46|24168.58|24088.58|24170.01|24090.01|24168.06|24088.06|10
1732496170000|2024-11-25 00:56:10|24169.16|24089.16|24167.18|24087.18|24169.86|24089.86|24166.74|24086.74|10
1732496180000|2024-11-25 00:56:20|24167.23|24087.23|24165.03|24085.03|24167.23|24087.23|24164.64|24084.64|10
1732496190000|2024-11-25 00:56:30|24164.46|24084.46|24159.62|24079.62|24164.46|24084.46|24155.55|24075.55|10
1732496200000|2024-11-25 00:56:40|24160.09|24080.09|24160.24|24080.24|24161.89|24081.89|24160.09|24080.09|10
1732496210000|2024-11-25 00:56:50|24160.53|24080.53|24164.15|24084.15|24164.18|24084.18|24160.53|24080.53|10
1732496220000|2024-11-25 00:57:00|24164.34|24084.34|24163.1|24083.1|24164.47|24084.47|24163.1|24083.1|10
1732496230000|2024-11-25 00:57:10|24163.02|24083.02|24159.77|24079.77|24163.34|24083.34|24159.77|24079.77|10
1732496240000|2024-11-25 00:57:20|24159.79|24079.79|24150.75|24070.75|24159.79|24079.79|24150.75|24070.75|10
1732496250000|2024-11-25 00:57:30|24150.79|24070.79|24150.6|24070.6|24151.72|24071.72|24150.6|24070.6|10
1732496260000|2024-11-25 00:57:40|24150.42|24070.42|24149.64|24069.64|24150.42|24070.42|24148.63|24068.63|10
1732496270000|2024-11-25 00:57:50|24149.08|24069.08|24143.26|24063.26|24149.08|24069.08|24143.25|24063.25|10
1732496280000|2024-11-25 00:58:00|24142.72|24062.72|24137.44|24057.44|24142.72|24062.72|24137.35|24057.35|10
1732496290000|2024-11-25 00:58:10|24136.15|24056.15|24128.69|24048.69|24136.15|24056.15|24128.69|24048.69|10
1732496300000|2024-11-25 00:58:20|24128.67|24048.67|24124.32|24044.32|24128.9|24048.9|24124.32|24044.32|10
1732496310000|2024-11-25 00:58:30|24124.26|24044.26|24125.25|24045.25|24126.43|24046.43|24123.83|24043.83|10
1732496320000|2024-11-25 00:58:40|24123.98|24043.98|24128.36|24048.36|24128.36|24048.36|24123.6|24043.6|10
1732496330000|2024-11-25 00:58:50|24128.42|24048.42|24129.32|24049.32|24129.53|24049.53|24128.42|24048.42|10
1732496340000|2024-11-25 00:59:00|24128.64|24048.64|24127.24|24047.24|24130.16|24050.16|24127.24|24047.24|10
1732496350000|2024-11-25 00:59:10|24127.2|24047.2|24131.8|24051.8|24131.8|24051.8|24127.2|24047.2|10
1732496360000|2024-11-25 00:59:20|24131.79|24051.79|24133.38|24053.38|24133.48|24053.48|24131.79|24051.79|9
1732496370000|2024-11-25 00:59:30|24133.13|24053.13|24131.05|24051.05|24133.13|24053.13|24131.05|24051.05|10
1732496380000|2024-11-25 00:59:40|24130.36|24050.36|24127.79|24047.79|24130.36|24050.36|24126.65|24046.65|10
1732496390000|2024-11-25 00:59:50|24127.52|24047.52|24123.6|24043.6|24127.61|24047.61|24123.6|24043.6|10
1732496400000|2024-11-25 01:00:00|24117.83|24037.83|24116.92|24036.92|24117.87|24037.87|24115.82|24035.82|10
1732496410000|2024-11-25 01:00:10|24116.51|24036.51|24118.37|24038.37|24118.55|24038.55|24116.51|24036.51|10
1732496420000|2024-11-25 01:00:20|24115.96|24035.96|24111.22|24031.22|24115.96|24035.96|24111.22|24031.22|10
1732496430000|2024-11-25 01:00:30|24111.65|24031.65|24121.98|24041.98|24121.98|24041.98|24111.65|24031.65|10
1732496440000|2024-11-25 01:00:40|24122.52|24042.52|24125.67|24045.67|24125.67|24045.67|24122.52|24042.52|10
1732496450000|2024-11-25 01:00:50|24126.81|24046.81|24122.39|24042.39|24129.07|24049.07|24122.39|24042.39|10
1732496460000|2024-11-25 01:01:00|24121.88|24041.88|24116.34|24036.34|24121.89|24041.89|24116.34|24036.34|10
1732496470000|2024-11-25 01:01:10|24116.55|24036.55|24109.95|24029.95|24116.55|24036.55|24109.76|24029.76|10
1732496480000|2024-11-25 01:01:20|24109.6|24029.6|24106.71|24026.71|24109.6|24029.6|24106.27|24026.27|10
1732496490000|2024-11-25 01:01:30|24105.72|24025.72|24104.33|24024.33|24106.39|24026.39|24104.33|24024.33|10
1732496500000|2024-11-25 01:01:40|24105.82|24025.82|24109.45|24029.45|24109.45|24029.45|24104.74|24024.74|10
1732496510000|2024-11-25 01:01:50|24110.48|24030.48|24107.29|24027.29|24110.88|24030.88|24107.29|24027.29|10
1732496520000|2024-11-25 01:02:00|24106.89|24026.89|24109.19|24029.19|24109.45|24029.45|24104.38|24024.38|10
1732496530000|2024-11-25 01:02:10|24108.88|24028.88|24112.02|24032.02|24112.91|24032.91|24108.67|24028.67|10
1732496540000|2024-11-25 01:02:20|24112.19|24032.19|24105.88|24025.88|24112.19|24032.19|24105.88|24025.88|10
1732496550000|2024-11-25 01:02:30|24104.86|24024.86|24106.89|24026.89|24107.4|24027.4|24104.86|24024.86|10
1732496560000|2024-11-25 01:02:40|24107.41|24027.41|24109.98|24029.98|24110.65|24030.65|24107.41|24027.41|10
1732496570000|2024-11-25 01:02:50|24109.91|24029.91|24107.69|24027.69|24109.91|24029.91|24107.69|24027.69|10
1732496580000|2024-11-25 01:03:00|24108.71|24028.71|24110.41|24030.41|24110.43|24030.43|24108.68|24028.68|10
1732496590000|2024-11-25 01:03:10|24110.61|24030.61|24108.04|24028.04|24112|24032|24108.04|24028.04|10
1732496600000|2024-11-25 01:03:20|24108.08|24028.08|24102.82|24022.82|24108.08|24028.08|24102.72|24022.72|10
1732496610000|2024-11-25 01:03:30|24102.03|24022.03|24095.47|24015.47|24102.03|24022.03|24095.47|24015.47|10
1732496620000|2024-11-25 01:03:40|24095.72|24015.72|24088.79|24008.79|24095.72|24015.72|24088.79|24008.79|10
1732496630000|2024-11-25 01:03:50|24088.2|24008.2|24078.17|23998.17|24088.2|24008.2|24078.17|23998.17|10
1732496640000|2024-11-25 01:04:00|24076.74|23996.74|24069.56|23989.56|24076.74|23996.74|24069.56|23989.56|10
1732496650000|2024-11-25 01:04:10|24058.62|23978.62|24057.51|23977.51|24058.7|23978.7|24053.69|23973.69|10
1732496660000|2024-11-25 01:04:20|24056.81|23976.81|24054.77|23974.77|24057.65|23977.65|24054.43|23974.43|10
1732496670000|2024-11-25 01:04:30|24053.32|23973.32|24046.48|23966.48|24053.32|23973.32|24046.48|23966.48|10
1732496680000|2024-11-25 01:04:40|24046.86|23966.86|24045.41|23965.41|24048.49|23968.49|24044.46|23964.46|10
1732496690000|2024-11-25 01:04:50|24044.47|23964.47|24041.86|23961.86|24044.77|23964.77|24041.86|23961.86|10
1732496700000|2024-11-25 01:05:00|24040.9|23960.9|24036.63|23956.63|24041.56|23961.56|24036.63|23956.63|10
1732496710000|2024-11-25 01:05:10|24037.54|23957.54|24042.77|23962.77|24044.4|23964.4|24037.54|23957.54|10
1732496720000|2024-11-25 01:05:20|24041.53|23961.53|24030.96|23950.96|24041.53|23961.53|24030.96|23950.96|10
1732496730000|2024-11-25 01:05:30|24029.82|23949.82|24018.94|23938.94|24029.82|23949.82|24018.94|23938.94|10
1732496740000|2024-11-25 01:05:40|24018.55|23938.55|24010.38|23930.38|24018.91|23938.91|24010.38|23930.38|10
1732496750000|2024-11-25 01:05:50|24010.44|23930.44|24007.19|23927.19|24010.9|23930.9|24007.19|23927.19|9
1732496760000|2024-11-25 01:06:00|24006.69|23926.69|24002.91|23922.91|24006.69|23926.69|24002.91|23922.91|10
1732496770000|2024-11-25 01:06:10|24001.24|23921.24|23999.32|23919.32|24001.24|23921.24|23994.66|23914.66|10
1732496780000|2024-11-25 01:06:20|24000.13|23920.13|23993.69|23913.69|24000.79|23920.79|23993.69|23913.69|10
1732496790000|2024-11-25 01:06:30|23989.4|23909.4|23983.64|23903.64|23989.4|23909.4|23981.98|23901.98|10
1732496800000|2024-11-25 01:06:40|23982.97|23902.97|23978.4|23898.4|23983.25|23903.25|23978.4|23898.4|10
1732496810000|2024-11-25 01:06:50|23978.28|23898.28|23976.88|23896.88|23978.44|23898.44|23976.64|23896.64|10
1732496820000|2024-11-25 01:07:00|23977|23897|23974.75|23894.75|23979.78|23899.78|23974.75|23894.75|10
1732496830000|2024-11-25 01:07:10|23975.39|23895.39|23985.94|23905.94|23985.94|23905.94|23975.39|23895.39|10
1732496840000|2024-11-25 01:07:20|23986.61|23906.61|23980.56|23900.56|23986.85|23906.85|23980.56|23900.56|10
1732496850000|2024-11-25 01:07:30|23980.5|23900.5|23981.6|23901.6|23982.4|23902.4|23980.5|23900.5|10
1732496860000|2024-11-25 01:07:40|23981.96|23901.96|23983.51|23903.51|23983.51|23903.51|23981.76|23901.76|10
1732496870000|2024-11-25 01:07:50|23983.29|23903.29|23986.01|23906.01|23986.01|23906.01|23981.45|23901.45|10
1732496880000|2024-11-25 01:08:00|23986.79|23906.79|23997.05|23917.05|23997.05|23917.05|23986.79|23906.79|10
1732496890000|2024-11-25 01:08:10|23998.32|23918.32|24000.17|23920.17|24001.17|23921.17|23998.32|23918.32|9
1732496900000|2024-11-25 01:08:20|24000.16|23920.16|24010.87|23930.87|24010.87|23930.87|24000.16|23920.16|10
1732496910000|2024-11-25 01:08:30|24012.12|23932.12|24009.99|23929.99|24015.16|23935.16|24009.99|23929.99|10
1732496920000|2024-11-25 01:08:40|23997.79|23917.79|23989.6|23909.6|23997.79|23917.79|23989.6|23909.6|10
1732496930000|2024-11-25 01:08:50|23989.57|23909.57|23987.76|23907.76|23991.44|23911.44|23987.76|23907.76|10
1732496940000|2024-11-25 01:09:00|23987.67|23907.67|23989.26|23909.26|23989.26|23909.26|23986.11|23906.11|10
1732496950000|2024-11-25 01:09:10|23987.28|23907.28|23984.84|23904.84|23987.58|23907.58|23984.84|23904.84|10
1732496960000|2024-11-25 01:09:20|23985.32|23905.32|23991.18|23911.18|23991.34|23911.34|23985.32|23905.32|10
1732496970000|2024-11-25 01:09:30|23991.06|23911.06|23985.92|23905.92|23991.06|23911.06|23985.92|23905.92|9
1732496980000|2024-11-25 01:09:40|23985.82|23905.82|23990.44|23910.44|23990.44|23910.44|23985.72|23905.72|10
1732496990000|2024-11-25 01:09:50|23990.14|23910.14|23991.29|23911.29|23991.29|23911.29|23990.14|23910.14|10
1732497000000|2024-11-25 01:10:00|23991|23911|23988.37|23908.37|23992.93|23912.93|23988.37|23908.37|10
1732497010000|2024-11-25 01:10:10|23987.3|23907.3|23979.72|23899.72|23987.3|23907.3|23979.72|23899.72|10
1732497020000|2024-11-25 01:10:20|23979.61|23899.61|23972.14|23892.14|23979.63|23899.63|23970.95|23890.95|10
1732497030000|2024-11-25 01:10:30|23972.25|23892.25|23978.74|23898.74|23978.98|23898.98|23972.25|23892.25|9
1732497040000|2024-11-25 01:10:40|23978.84|23898.84|23987.31|23907.31|23987.43|23907.43|23978.84|23898.84|10
1732497050000|2024-11-25 01:10:50|23987.29|23907.29|23988.67|23908.67|23988.67|23908.67|23987.29|23907.29|10
1732497060000|2024-11-25 01:11:00|23990.97|23910.97|23996.47|23916.47|23996.47|23916.47|23990.97|23910.97|9
1732497070000|2024-11-25 01:11:10|23996.77|23916.77|23998.91|23918.91|23999.06|23919.06|23996.63|23916.63|10
1732497080000|2024-11-25 01:11:20|23998.71|23918.71|24001.03|23921.03|24001.34|23921.34|23997.59|23917.59|10
1732497090000|2024-11-25 01:11:30|24001.12|23921.12|24000.97|23920.97|24004.28|23924.28|24000.97|23920.97|10
1732497100000|2024-11-25 01:11:40|23999.64|23919.64|24005.5|23925.5|24005.51|23925.51|23999.64|23919.64|10
1732497110000|2024-11-25 01:11:50|24005.4|23925.4|24005.9|23925.9|24006.34|23926.34|24004.77|23924.77|10
1732497120000|2024-11-25 01:12:00|24005.21|23925.21|24005.46|23925.46|24005.46|23925.46|24003.18|23923.18|10
1732497130000|2024-11-25 01:12:10|24005.47|23925.47|24008.13|23928.13|24010.01|23930.01|24005.47|23925.47|10
1732497140000|2024-11-25 01:12:20|24008.2|23928.2|24004|23924|24008.2|23928.2|24003.96|23923.96|10
1732497150000|2024-11-25 01:12:30|24003.41|23923.41|24000.17|23920.17|24003.41|23923.41|24000.07|23920.07|10
1732497160000|2024-11-25 01:12:40|23998.71|23918.71|23996.16|23916.16|23998.9|23918.9|23994.68|23914.68|10
1732497170000|2024-11-25 01:12:50|23995.98|23915.98|23999.72|23919.72|24000.32|23920.32|23995.75|23915.75|10
1732497180000|2024-11-25 01:13:00|24000.81|23920.81|24002.84|23922.84|24002.84|23922.84|23999.87|23919.87|10
1732497190000|2024-11-25 01:13:10|24002.98|23922.98|23989.34|23909.34|24003.97|23923.97|23989.34|23909.34|10
1732497200000|2024-11-25 01:13:20|23986.89|23906.89|23976.63|23896.63|23986.89|23906.89|23976.63|23896.63|10
1732497210000|2024-11-25 01:13:30|23975.82|23895.82|23974.23|23894.23|23976.01|23896.01|23971.93|23891.93|10
1732497220000|2024-11-25 01:13:40|23974.79|23894.79|23974.31|23894.31|23975.79|23895.79|23971.11|23891.11|10
1732497230000|2024-11-25 01:13:50|23973.35|23893.35|23969.76|23889.76|23973.35|23893.35|23969.58|23889.58|10
1732497240000|2024-11-25 01:14:00|23969.26|23889.26|23970.66|23890.66|23971.05|23891.05|23969.26|23889.26|10
1732497250000|2024-11-25 01:14:10|23970.94|23890.94|23974.99|23894.99|23976.17|23896.17|23969.52|23889.52|10
1732497260000|2024-11-25 01:14:20|23974.92|23894.92|23969.51|23889.51|23974.97|23894.97|23969.51|23889.51|10
1732497270000|2024-11-25 01:14:30|23968.53|23888.53|23966.6|23886.6|23969.23|23889.23|23965.55|23885.55|10
1732497280000|2024-11-25 01:14:40|23967.24|23887.24|23969.73|23889.73|23969.73|23889.73|23967.24|23887.24|10
1732497290000|2024-11-25 01:14:50|23970.41|23890.41|23972.06|23892.06|23972.06|23892.06|23967.56|23887.56|10
1732497300000|2024-11-25 01:15:00|23972.77|23892.77|23977.65|23897.65|23977.65|23897.65|23972.77|23892.77|10
1732497310000|2024-11-25 01:15:10|23980.3|23900.3|23982.89|23902.89|23984.02|23904.02|23980.3|23900.3|10
1732497320000|2024-11-25 01:15:20|23980.89|23900.89|23980.74|23900.74|23980.89|23900.89|23978.05|23898.05|10
1732497330000|2024-11-25 01:15:30|23980.33|23900.33|23979.87|23899.87|23981.72|23901.72|23979.87|23899.87|10
1732497340000|2024-11-25 01:15:40|23976.78|23896.78|23970.46|23890.46|23976.78|23896.78|23970.46|23890.46|10
1732497350000|2024-11-25 01:15:50|23971.32|23891.32|23963.24|23883.24|23971.32|23891.32|23963.22|23883.22|10
1732497360000|2024-11-25 01:16:00|23964.89|23884.89|23964.96|23884.96|23965.06|23885.06|23964.04|23884.04|10
1732497370000|2024-11-25 01:16:10|23967.21|23887.21|23968.36|23888.36|23968.36|23888.36|23965.74|23885.74|10
1732497380000|2024-11-25 01:16:20|23968.61|23888.61|23971.68|23891.68|23971.96|23891.96|23968.61|23888.61|10
1732497390000|2024-11-25 01:16:30|23971.44|23891.44|23966.28|23886.28|23971.62|23891.62|23966.28|23886.28|10
1732497400000|2024-11-25 01:16:40|23967.81|23887.81|23968.65|23888.65|23969.51|23889.51|23967.46|23887.46|10
1732497410000|2024-11-25 01:16:50|23969.55|23889.55|23968.44|23888.44|23970.42|23890.42|23967.79|23887.79|9
1732497420000|2024-11-25 01:17:00|23967.98|23887.98|23967.13|23887.13|23969.15|23889.15|23967.02|23887.02|10
1732497430000|2024-11-25 01:17:10|23965.64|23885.64|23960.86|23880.86|23967.11|23887.11|23960.86|23880.86|10
1732497440000|2024-11-25 01:17:20|23959.84|23879.84|23955.5|23875.5|23959.84|23879.84|23955.46|23875.46|10
1732497450000|2024-11-25 01:17:30|23955.73|23875.73|23948.79|23868.79|23955.73|23875.73|23948.79|23868.79|10
1732497460000|2024-11-25 01:17:40|23950.16|23870.16|23939.3|23859.3|23951.05|23871.05|23939.3|23859.3|10
1732497470000|2024-11-25 01:17:50|23939.38|23859.38|23936.18|23856.18|23940.44|23860.44|23936.18|23856.18|10
1732497480000|2024-11-25 01:18:00|23935.8|23855.8|23934.61|23854.61|23937.07|23857.07|23934.61|23854.61|10
1732497490000|2024-11-25 01:18:10|23932.81|23852.81|23926.98|23846.98|23932.81|23852.81|23926.98|23846.98|10
1732497500000|2024-11-25 01:18:20|23926.08|23846.08|23914.98|23834.98|23926.08|23846.08|23914.98|23834.98|10
1732497510000|2024-11-25 01:18:30|23913.26|23833.26|23906.44|23826.44|23913.66|23833.66|23906.44|23826.44|10
1732497520000|2024-11-25 01:18:40|23902.23|23822.23|23887.31|23807.31|23902.23|23822.23|23887.31|23807.31|10
1732497530000|2024-11-25 01:18:50|23887.65|23807.65|23877.1|23797.1|23887.65|23807.65|23877.1|23797.1|10
1732497540000|2024-11-25 01:19:00|23876.95|23796.95|23868.9|23788.9|23877.17|23797.17|23868.9|23788.9|10
1732497550000|2024-11-25 01:19:10|23869.18|23789.18|23867.37|23787.37|23872.16|23792.16|23867.37|23787.37|10
1732497560000|2024-11-25 01:19:20|23866.96|23786.96|23846.34|23766.34|23866.96|23786.96|23846.34|23766.34|9
1732497570000|2024-11-25 01:19:30|23846.84|23766.84|23840.62|23760.62|23846.84|23766.84|23839.89|23759.89|10
1732497580000|2024-11-25 01:19:40|23839.39|23759.39|23836.66|23756.66|23839.39|23759.39|23835.46|23755.46|9
1732497590000|2024-11-25 01:19:50|23837.38|23757.38|23837.13|23757.13|23839.5|23759.5|23836.62|23756.62|10
1732497600000|2024-11-25 01:20:00|23837.55|23757.55|23846.45|23766.45|23846.45|23766.45|23837.55|23757.55|10
1732497610000|2024-11-25 01:20:10|23848.24|23768.24|23845.01|23765.01|23849.72|23769.72|23845.01|23765.01|9
1732497620000|2024-11-25 01:20:20|23843.7|23763.7|23847.53|23767.53|23847.53|23767.53|23843.19|23763.19|10
1732497630000|2024-11-25 01:20:30|23847.88|23767.88|23847.29|23767.29|23848.59|23768.59|23846.46|23766.46|10
1732497640000|2024-11-25 01:20:40|23846.74|23766.74|23844.11|23764.11|23846.74|23766.74|23844.11|23764.11|10
1732497650000|2024-11-25 01:20:50|23843.38|23763.38|23837.68|23757.68|23843.38|23763.38|23837.05|23757.05|10
1732497660000|2024-11-25 01:21:00|23837.66|23757.66|23836.25|23756.25|23838.11|23758.11|23836.01|23756.01|10
1732497670000|2024-11-25 01:21:10|23836.23|23756.23|23831.09|23751.09|23836.45|23756.45|23830.93|23750.93|10
1732497680000|2024-11-25 01:21:20|23830.89|23750.89|23826.63|23746.63|23830.89|23750.89|23826.63|23746.63|10
1732497690000|2024-11-25 01:21:30|23826.16|23746.16|23826.01|23746.01|23826.16|23746.16|23824.8|23744.8|10
1732497700000|2024-11-25 01:21:40|23827.23|23747.23|23835.61|23755.61|23835.61|23755.61|23827.23|23747.23|10
1732497710000|2024-11-25 01:21:50|23836.81|23756.81|23842.76|23762.76|23843.01|23763.01|23836.81|23756.81|10
1732497720000|2024-11-25 01:22:00|23843.5|23763.5|23841.4|23761.4|23844.71|23764.71|23840.89|23760.89|10
1732497730000|2024-11-25 01:22:10|23842.75|23762.75|23840.59|23760.59|23842.75|23762.75|23838.41|23758.41|10
1732497740000|2024-11-25 01:22:20|23840.52|23760.52|23836.12|23756.12|23841.25|23761.25|23836.12|23756.12|10
1732497750000|2024-11-25 01:22:30|23836.29|23756.29|23827.29|23747.29|23836.29|23756.29|23827.29|23747.29|10
1732497760000|2024-11-25 01:22:40|23819.8|23739.8|23814.76|23734.76|23819.98|23739.98|23814.76|23734.76|10
1732497770000|2024-11-25 01:22:50|23815.73|23735.73|23804.73|23724.73|23815.73|23735.73|23804.73|23724.73|10
1732497780000|2024-11-25 01:23:00|23802.89|23722.89|23797.34|23717.34|23804.59|23724.59|23797.09|23717.09|10
1732497790000|2024-11-25 01:23:10|23793.65|23713.65|23784.63|23704.63|23793.65|23713.65|23784.63|23704.63|10
1732497800000|2024-11-25 01:23:20|23784.72|23704.72|23781.28|23701.28|23785.54|23705.54|23781.28|23701.28|10
1732497810000|2024-11-25 01:23:30|23780.88|23700.88|23773.67|23693.67|23780.88|23700.88|23772.54|23692.54|10
1732497820000|2024-11-25 01:23:40|23773.65|23693.65|23774.84|23694.84|23774.84|23694.84|23772.38|23692.38|10
1732497830000|2024-11-25 01:23:50|23774.38|23694.38|23772.12|23692.12|23774.38|23694.38|23772.12|23692.12|9
1732497840000|2024-11-25 01:24:00|23769.98|23689.98|23774.19|23694.19|23774.19|23694.19|23769.67|23689.67|10
1732497850000|2024-11-25 01:24:10|23772.19|23692.19|23757.47|23677.47|23772.19|23692.19|23757.47|23677.47|10
1732497860000|2024-11-25 01:24:20|23755.38|23675.38|23730.96|23650.96|23755.38|23675.38|23730.96|23650.96|10
1732497870000|2024-11-25 01:24:30|23729.34|23649.34|23719.98|23639.98|23729.34|23649.34|23719.98|23639.98|10
1732497880000|2024-11-25 01:24:40|23720.36|23640.36|23719.43|23639.43|23720.36|23640.36|23717.72|23637.72|10
1732497890000|2024-11-25 01:24:50|23720.99|23640.99|23719.43|23639.43|23720.99|23640.99|23715.33|23635.33|10
1732497900000|2024-11-25 01:25:00|23716.55|23636.55|23729.89|23649.89|23729.89|23649.89|23715.92|23635.92|9
1732497910000|2024-11-25 01:25:10|23729.53|23649.53|23739.43|23659.43|23739.43|23659.43|23729.53|23649.53|10
1732497920000|2024-11-25 01:25:20|23740.73|23660.73|23742.4|23662.4|23748.75|23668.75|23740.73|23660.73|10
1732497930000|2024-11-25 01:25:30|23739.57|23659.57|23740.17|23660.17|23740.17|23660.17|23735.2|23655.2|10
1732497940000|2024-11-25 01:25:40|23739.05|23659.05|23738.3|23658.3|23742.09|23662.09|23737.52|23657.52|10
1732497950000|2024-11-25 01:25:50|23738.25|23658.25|23739.82|23659.82|23739.98|23659.98|23738.25|23658.25|10
1732497960000|2024-11-25 01:26:00|23740.68|23660.68|23737.01|23657.01|23743.79|23663.79|23737.01|23657.01|10
1732497970000|2024-11-25 01:26:10|23737|23657|23732.59|23652.59|23737|23657|23731.01|23651.01|10
1732497980000|2024-11-25 01:26:20|23732.83|23652.83|23733.46|23653.46|23733.46|23653.46|23732.52|23652.52|10
1732497990000|2024-11-25 01:26:30|23733.89|23653.89|23737.87|23657.87|23737.87|23657.87|23731.45|23651.45|10
1732498000000|2024-11-25 01:26:40|23740.5|23660.5|23748.93|23668.93|23748.93|23668.93|23740.5|23660.5|10
1732498010000|2024-11-25 01:26:50|23749.72|23669.72|23754.89|23674.89|23755.68|23675.68|23749.72|23669.72|10
1732498020000|2024-11-25 01:27:00|23754.69|23674.69|23762.51|23682.51|23762.62|23682.62|23754.69|23674.69|10
1732498030000|2024-11-25 01:27:10|23766.09|23686.09|23775.36|23695.36|23775.36|23695.36|23766.09|23686.09|10
1732498040000|2024-11-25 01:27:20|23778.37|23698.37|23776.35|23696.35|23780.02|23700.02|23776.08|23696.08|10
1732498050000|2024-11-25 01:27:30|23776.54|23696.54|23781.88|23701.88|23781.88|23701.88|23775.65|23695.65|10
1732498060000|2024-11-25 01:27:40|23782.12|23702.12|23787.17|23707.17|23787.17|23707.17|23781.65|23701.65|10
1732498070000|2024-11-25 01:27:50|23787.15|23707.15|23789.45|23709.45|23790.08|23710.08|23786.2|23706.2|9
1732498080000|2024-11-25 01:28:00|23791.05|23711.05|23791.55|23711.55|23794.6|23714.6|23791.05|23711.05|10
1732498090000|2024-11-25 01:28:10|23791.52|23711.52|23811.91|23731.91|23811.91|23731.91|23791.52|23711.52|10
1732498100000|2024-11-25 01:28:20|23814.15|23734.15|23821.49|23741.49|23821.49|23741.49|23814.15|23734.15|10
1732498110000|2024-11-25 01:28:30|23821.69|23741.69|23828.38|23748.38|23829.07|23749.07|23821.69|23741.69|10
1732498120000|2024-11-25 01:28:40|23829.08|23749.08|23827.01|23747.01|23831.87|23751.87|23827.01|23747.01|10
1732498130000|2024-11-25 01:28:50|23826.44|23746.44|23824.15|23744.15|23826.9|23746.9|23824.15|23744.15|10
1732498140000|2024-11-25 01:29:00|23824.32|23744.32|23820.77|23740.77|23824.32|23744.32|23820.77|23740.77|10
1732498150000|2024-11-25 01:29:10|23820.72|23740.72|23807.94|23727.94|23820.72|23740.72|23807.94|23727.94|10
1732498160000|2024-11-25 01:29:20|23807.42|23727.42|23799.81|23719.81|23807.42|23727.42|23798.59|23718.59|10
1732498170000|2024-11-25 01:29:30|23799.62|23719.62|23803.49|23723.49|23803.49|23723.49|23799.62|23719.62|10
1732498180000|2024-11-25 01:29:40|23803.67|23723.67|23806.51|23726.51|23806.92|23726.92|23803.67|23723.67|10
1732498190000|2024-11-25 01:29:50|23806.75|23726.75|23812.87|23732.87|23812.87|23732.87|23806.67|23726.67|9
1732498200000|2024-11-25 01:30:00|23812.35|23732.35|23813.18|23733.18|23815.64|23735.64|23812.35|23732.35|10
1732498210000|2024-11-25 01:30:10|23812.75|23732.75|23798.29|23718.29|23812.75|23732.75|23798.29|23718.29|10
1732498220000|2024-11-25 01:30:20|23796.46|23716.46|23802.34|23722.34|23804.7|23724.7|23794.93|23714.93|10
1732498230000|2024-11-25 01:30:30|23803.63|23723.63|23800.27|23720.27|23803.63|23723.63|23799.26|23719.26|10
1732498240000|2024-11-25 01:30:40|23800.09|23720.09|23809.77|23729.77|23809.98|23729.98|23798.87|23718.87|10
1732498250000|2024-11-25 01:30:50|23809.33|23729.33|23809.29|23729.29|23811.1|23731.1|23809.23|23729.23|10
1732498260000|2024-11-25 01:31:00|23808.92|23728.92|23821.82|23741.82|23822.46|23742.46|23808.92|23728.92|10
1732498270000|2024-11-25 01:31:10|23821.44|23741.44|23835.28|23755.28|23835.28|23755.28|23821.44|23741.44|10
1732498280000|2024-11-25 01:31:20|23837.5|23757.5|23846.5|23766.5|23846.5|23766.5|23837.5|23757.5|10
1732498290000|2024-11-25 01:31:30|23846.49|23766.49|23854.73|23774.73|23854.73|23774.73|23846.49|23766.49|10
1732498300000|2024-11-25 01:31:40|23854.42|23774.42|23852.4|23772.4|23854.94|23774.94|23850.73|23770.73|10
1732498310000|2024-11-25 01:31:50|23852.19|23772.19|23854.15|23774.15|23854.21|23774.21|23851.26|23771.26|10
1732498320000|2024-11-25 01:32:00|23854.56|23774.56|23848.91|23768.91|23854.79|23774.79|23848.91|23768.91|10
1732498330000|2024-11-25 01:32:10|23847.73|23767.73|23833.52|23753.52|23847.73|23767.73|23832.74|23752.74|10
1732498340000|2024-11-25 01:32:20|23833.96|23753.96|23831.98|23751.98|23833.96|23753.96|23831.94|23751.94|10
1732498350000|2024-11-25 01:32:30|23831.34|23751.34|23825.84|23745.84|23831.34|23751.34|23825.84|23745.84|10
1732498360000|2024-11-25 01:32:40|23825.12|23745.12|23819.81|23739.81|23825.7|23745.7|23819.68|23739.68|10
1732498370000|2024-11-25 01:32:50|23820.55|23740.55|23823.83|23743.83|23823.83|23743.83|23820.55|23740.55|10
1732498380000|2024-11-25 01:33:00|23824.43|23744.43|23825.52|23745.52|23825.52|23745.52|23821.57|23741.57|10
1732498390000|2024-11-25 01:33:10|23824.66|23744.66|23819.54|23739.54|23824.66|23744.66|23819.48|23739.48|10
1732498400000|2024-11-25 01:33:20|23819.32|23739.32|23810.11|23730.11|23824.14|23744.14|23808.37|23728.37|10
1732498410000|2024-11-25 01:33:30|23812.37|23732.37|23813.23|23733.23|23813.27|23733.27|23811.95|23731.95|10
1732498420000|2024-11-25 01:33:40|23812.97|23732.97|23810.09|23730.09|23815.02|23735.02|23810.09|23730.09|10
1732498430000|2024-11-25 01:33:50|23808.33|23728.33|23811.49|23731.49|23812.08|23732.08|23808.15|23728.15|9
1732498440000|2024-11-25 01:34:00|23813.01|23733.01|23795.42|23715.42|23813.01|23733.01|23795.42|23715.42|10
1732498450000|2024-11-25 01:34:10|23795.02|23715.02|23794.44|23714.44|23795.98|23715.98|23794.44|23714.44|10
1732498460000|2024-11-25 01:34:20|23795.89|23715.89|23808.12|23728.12|23808.12|23728.12|23795.89|23715.89|10
1732498470000|2024-11-25 01:34:30|23809.3|23729.3|23824.46|23744.46|23824.46|23744.46|23809.3|23729.3|10
1732498480000|2024-11-25 01:34:40|23825.34|23745.34|23827.1|23747.1|23827.1|23747.1|23825.24|23745.24|10
1732498490000|2024-11-25 01:34:50|23827.11|23747.11|23830.82|23750.82|23830.82|23750.82|23827.11|23747.11|10
1732498500000|2024-11-25 01:35:00|23831.07|23751.07|23844.64|23764.64|23844.64|23764.64|23831.07|23751.07|10
1732498510000|2024-11-25 01:35:10|23843.57|23763.57|23840.31|23760.31|23846.97|23766.97|23840.09|23760.09|10
1732498520000|2024-11-25 01:35:20|23840.09|23760.09|23836.99|23756.99|23840.09|23760.09|23836.99|23756.99|10
1732498530000|2024-11-25 01:35:30|23835.41|23755.41|23834.04|23754.04|23836|23756|23832.56|23752.56|10
1732498540000|2024-11-25 01:35:40|23831.84|23751.84|23831.19|23751.19|23831.84|23751.84|23828.43|23748.43|10
1732498550000|2024-11-25 01:35:50|23829.91|23749.91|23840.47|23760.47|23840.47|23760.47|23829.91|23749.91|10
1732498560000|2024-11-25 01:36:00|23841.72|23761.72|23847.98|23767.98|23847.98|23767.98|23841.72|23761.72|10
1732498570000|2024-11-25 01:36:10|23847.85|23767.85|23856.58|23776.58|23856.58|23776.58|23847.66|23767.66|10
1732498580000|2024-11-25 01:36:20|23856.81|23776.81|23857.97|23777.97|23857.97|23777.97|23855.52|23775.52|9
1732498590000|2024-11-25 01:36:30|23858.59|23778.59|23862.57|23782.57|23864.57|23784.57|23858.59|23778.59|10
1732498600000|2024-11-25 01:36:40|23862.52|23782.52|23877.47|23797.47|23877.47|23797.47|23861.98|23781.98|10
1732498610000|2024-11-25 01:36:50|23875.47|23795.47|23873.77|23793.77|23875.48|23795.48|23872.64|23792.64|10
1732498620000|2024-11-25 01:37:00|23874.14|23794.14|23873.88|23793.88|23875.93|23795.93|23873.67|23793.67|10
1732498630000|2024-11-25 01:37:10|23873.22|23793.22|23867.5|23787.5|23873.22|23793.22|23867.5|23787.5|10
1732498640000|2024-11-25 01:37:20|23867.42|23787.42|23864|23784|23869.29|23789.29|23864|23784|10
1732498650000|2024-11-25 01:37:30|23863.1|23783.1|23862.96|23782.96|23864.22|23784.22|23862.33|23782.33|10
1732498660000|2024-11-25 01:37:40|23863.19|23783.19|23859.34|23779.34|23863.33|23783.33|23859.34|23779.34|10
1732498670000|2024-11-25 01:37:50|23859.87|23779.87|23863.3|23783.3|23864.45|23784.45|23859.87|23779.87|10
1732498680000|2024-11-25 01:38:00|23862.9|23782.9|23864.26|23784.26|23864.99|23784.99|23862.74|23782.74|10
1732498690000|2024-11-25 01:38:10|23864.89|23784.89|23861.53|23781.53|23865.66|23785.66|23861.06|23781.06|10
1732498700000|2024-11-25 01:38:20|23859.66|23779.66|23856.36|23776.36|23859.91|23779.91|23856.36|23776.36|10
1732498710000|2024-11-25 01:38:30|23856|23776|23850.18|23770.18|23856|23776|23850.18|23770.18|9
1732498720000|2024-11-25 01:38:40|23850.43|23770.43|23850.36|23770.36|23851.21|23771.21|23848.49|23768.49|10
1732498730000|2024-11-25 01:38:50|23849|23769|23849.12|23769.12|23851.85|23771.85|23849|23769|9
1732498740000|2024-11-25 01:39:00|23849.31|23769.31|23851.19|23771.19|23851.71|23771.71|23849.31|23769.31|10
1732498750000|2024-11-25 01:39:10|23853.2|23773.2|23857.18|23777.18|23857.65|23777.65|23853.2|23773.2|10
1732498760000|2024-11-25 01:39:20|23856.87|23776.87|23853.4|23773.4|23856.87|23776.87|23853.4|23773.4|10
1732498770000|2024-11-25 01:39:30|23852.9|23772.9|23849.31|23769.31|23852.9|23772.9|23849.31|23769.31|10
1732498780000|2024-11-25 01:39:40|23849.47|23769.47|23848.51|23768.51|23850.15|23770.15|23848.51|23768.51|10
1732498790000|2024-11-25 01:39:50|23848.05|23768.05|23847.68|23767.68|23848.06|23768.06|23847.43|23767.43|10
1732498800000|2024-11-25 01:40:00|23846.51|23766.51|23854.01|23774.01|23854.01|23774.01|23845.81|23765.81|10
1732498810000|2024-11-25 01:40:10|23854.71|23774.71|23867.82|23787.82|23867.82|23787.82|23854.71|23774.71|10
1732498820000|2024-11-25 01:40:20|23869.15|23789.15|23870.56|23790.56|23872.25|23792.25|23869.15|23789.15|10
1732498830000|2024-11-25 01:40:30|23869.72|23789.72|23854.33|23774.33|23869.72|23789.72|23854.33|23774.33|10
1732498840000|2024-11-25 01:40:40|23853.85|23773.85|23855|23775|23856.05|23776.05|23851.45|23771.45|10
1732498850000|2024-11-25 01:40:50|23854.58|23774.58|23845.69|23765.69|23854.58|23774.58|23845.69|23765.69|10
1732498860000|2024-11-25 01:41:00|23845.22|23765.22|23847.72|23767.72|23848.26|23768.26|23845.22|23765.22|10
1732498870000|2024-11-25 01:41:10|23848.01|23768.01|23847.24|23767.24|23850.11|23770.11|23847.24|23767.24|10
1732498880000|2024-11-25 01:41:20|23845.32|23765.32|23838.89|23758.89|23845.73|23765.73|23838.89|23758.89|10
1732498890000|2024-11-25 01:41:30|23838.72|23758.72|23838.68|23758.68|23838.77|23758.77|23837.03|23757.03|8
1732498900000|2024-11-25 01:41:40|23836.99|23756.99|23834.76|23754.76|23836.99|23756.99|23834.76|23754.76|10
1732498910000|2024-11-25 01:41:50|23833.68|23753.68|23830.24|23750.24|23833.68|23753.68|23830.24|23750.24|10
1732498920000|2024-11-25 01:42:00|23830.82|23750.82|23837.41|23757.41|23837.41|23757.41|23830.82|23750.82|10
1732498930000|2024-11-25 01:42:10|23838.83|23758.83|23833.39|23753.39|23839.97|23759.97|23833.32|23753.32|10
1732498940000|2024-11-25 01:42:20|23833.56|23753.56|23828.73|23748.73|23833.56|23753.56|23828.73|23748.73|10
1732498950000|2024-11-25 01:42:30|23827.77|23747.77|23827.62|23747.62|23827.77|23747.77|23826|23746|10
1732498960000|2024-11-25 01:42:40|23827.93|23747.93|23832.25|23752.25|23832.25|23752.25|23827.44|23747.44|10
1732498970000|2024-11-25 01:42:50|23832.23|23752.23|23833.49|23753.49|23833.49|23753.49|23830.99|23750.99|9
1732498980000|2024-11-25 01:43:00|23833.27|23753.27|23834|23754|23835.32|23755.32|23833.27|23753.27|10
1732498990000|2024-11-25 01:43:10|23833.8|23753.8|23830.53|23750.53|23835.03|23755.03|23830.22|23750.22|10
1732499000000|2024-11-25 01:43:20|23830.33|23750.33|23831.87|23751.87|23831.87|23751.87|23830.33|23750.33|10
1732499010000|2024-11-25 01:43:30|23832.44|23752.44|23833.79|23753.79|23837.43|23757.43|23832.44|23752.44|10
1732499020000|2024-11-25 01:43:40|23833.55|23753.55|23833.68|23753.68|23833.68|23753.68|23832.45|23752.45|10
1732499030000|2024-11-25 01:43:50|23835.12|23755.12|23839.71|23759.71|23840|23760|23835.12|23755.12|10
1732499040000|2024-11-25 01:44:00|23839.95|23759.95|23845.75|23765.75|23845.88|23765.88|23839.95|23759.95|10
1732499050000|2024-11-25 01:44:10|23846.4|23766.4|23855.14|23775.14|23855.35|23775.35|23846.4|23766.4|10
1732499060000|2024-11-25 01:44:20|23855.58|23775.58|23855.2|23775.2|23855.58|23775.58|23854.72|23774.72|10
1732499070000|2024-11-25 01:44:30|23855.28|23775.28|23860.44|23780.44|23860.44|23780.44|23855.28|23775.28|10
1732499080000|2024-11-25 01:44:40|23863.34|23783.34|23868.42|23788.42|23868.6|23788.6|23863.34|23783.34|10
1732499090000|2024-11-25 01:44:50|23868.59|23788.59|23869.73|23789.73|23869.73|23789.73|23867.24|23787.24|9
1732499100000|2024-11-25 01:45:00|23871.4|23791.4|23876.51|23796.51|23879.04|23799.04|23871.4|23791.4|10
1732499110000|2024-11-25 01:45:10|23876.41|23796.41|23873.36|23793.36|23876.41|23796.41|23873.27|23793.27|10
1732499120000|2024-11-25 01:45:20|23873.57|23793.57|23876.95|23796.95|23876.95|23796.95|23872.8|23792.8|10
1732499130000|2024-11-25 01:45:30|23878.04|23798.04|23886.27|23806.27|23886.28|23806.28|23878.04|23798.04|10
1732499140000|2024-11-25 01:45:40|23886.12|23806.12|23889.3|23809.3|23889.41|23809.41|23884.44|23804.44|10
1732499150000|2024-11-25 01:45:50|23889.44|23809.44|23889.49|23809.49|23890.37|23810.37|23888.45|23808.45|9
1732499160000|2024-11-25 01:46:00|23889.6|23809.6|23890.95|23810.95|23892.79|23812.79|23889.6|23809.6|10
1732499170000|2024-11-25 01:46:10|23891.29|23811.29|23896.79|23816.79|23896.79|23816.79|23891.25|23811.25|10
1732499180000|2024-11-25 01:46:20|23897.24|23817.24|23897.77|23817.77|23899.09|23819.09|23897.24|23817.24|10
1732499190000|2024-11-25 01:46:30|23898.96|23818.96|23902.93|23822.93|23903.8|23823.8|23898.96|23818.96|10
1732499200000|2024-11-25 01:46:40|23903.84|23823.84|23905.18|23825.18|23906.32|23826.32|23903.84|23823.84|10
1732499210000|2024-11-25 01:46:50|23904.47|23824.47|23901.14|23821.14|23904.5|23824.5|23901.14|23821.14|10
1732499220000|2024-11-25 01:47:00|23900.37|23820.37|23900.81|23820.81|23900.81|23820.81|23899.01|23819.01|10
1732499230000|2024-11-25 01:47:10|23901.49|23821.49|23903.67|23823.67|23903.67|23823.67|23900.74|23820.74|10
1732499240000|2024-11-25 01:47:20|23903.52|23823.52|23904.26|23824.26|23904.63|23824.63|23903.29|23823.29|9
1732499250000|2024-11-25 01:47:30|23904.39|23824.39|23903.02|23823.02|23904.53|23824.53|23903.02|23823.02|10
1732499260000|2024-11-25 01:47:40|23903.79|23823.79|23906.71|23826.71|23906.83|23826.83|23903.16|23823.16|10
1732499270000|2024-11-25 01:47:50|23908.14|23828.14|23909.68|23829.68|23909.7|23829.7|23908.14|23828.14|10
1732499280000|2024-11-25 01:48:00|23910.64|23830.64|23904.65|23824.65|23910.85|23830.85|23904.65|23824.65|10
1732499290000|2024-11-25 01:48:10|23904.11|23824.11|23901.62|23821.62|23904.11|23824.11|23901.62|23821.62|10
1732499300000|2024-11-25 01:48:20|23899.88|23819.88|23897.44|23817.44|23899.88|23819.88|23897.44|23817.44|10
1732499310000|2024-11-25 01:48:30|23896.38|23816.38|23896.4|23816.4|23896.71|23816.71|23894.84|23814.84|10
1732499320000|2024-11-25 01:48:40|23896.38|23816.38|23897.82|23817.82|23897.82|23817.82|23896.28|23816.28|9
1732499330000|2024-11-25 01:48:50|23898.2|23818.2|23893.45|23813.45|23898.61|23818.61|23893.31|23813.31|10
1732499340000|2024-11-25 01:49:00|23891.99|23811.99|23877.18|23797.18|23891.99|23811.99|23876.92|23796.92|10
1732499350000|2024-11-25 01:49:10|23877.58|23797.58|23865.91|23785.91|23877.58|23797.58|23865.91|23785.91|10
1732499360000|2024-11-25 01:49:20|23863.87|23783.87|23858.22|23778.22|23863.87|23783.87|23858.05|23778.05|10
1732499370000|2024-11-25 01:49:30|23858.95|23778.95|23861.56|23781.56|23861.56|23781.56|23858.95|23778.95|10
1732499380000|2024-11-25 01:49:40|23860.4|23780.4|23855.56|23775.56|23860.4|23780.4|23854.71|23774.71|10
1732499390000|2024-11-25 01:49:50|23855.25|23775.25|23857.4|23777.4|23857.4|23777.4|23855.23|23775.23|10
1732499400000|2024-11-25 01:50:00|23857.23|23777.23|23859.19|23779.19|23859.41|23779.41|23857.23|23777.23|10
1732499410000|2024-11-25 01:50:10|23858.5|23778.5|23861.99|23781.99|23861.99|23781.99|23858.26|23778.26|10
1732499420000|2024-11-25 01:50:20|23861.25|23781.25|23857.72|23777.72|23861.25|23781.25|23857.72|23777.72|10
1732499430000|2024-11-25 01:50:30|23854.13|23774.13|23847.48|23767.48|23854.13|23774.13|23847.48|23767.48|10
1732499440000|2024-11-25 01:50:40|23847.86|23767.86|23846.59|23766.59|23847.88|23767.88|23846.33|23766.33|10
1732499450000|2024-11-25 01:50:50|23846.63|23766.63|23844.19|23764.19|23847.97|23767.97|23844.19|23764.19|10
1732499460000|2024-11-25 01:51:00|23843.62|23763.62|23844.91|23764.91|23844.91|23764.91|23843.09|23763.09|10
1732499470000|2024-11-25 01:51:10|23845.68|23765.68|23853.77|23773.77|23854.34|23774.34|23845.68|23765.68|10
1732499480000|2024-11-25 01:51:20|23854|23774|23848.61|23768.61|23854|23774|23847.82|23767.82|10
1732499490000|2024-11-25 01:51:30|23849.03|23769.03|23851.7|23771.7|23851.7|23771.7|23849.03|23769.03|10
1732499500000|2024-11-25 01:51:40|23851.76|23771.76|23850.36|23770.36|23851.76|23771.76|23848.97|23768.97|10
1732499510000|2024-11-25 01:51:50|23850.27|23770.27|23848.78|23768.78|23850.44|23770.44|23848.68|23768.68|10
1732499520000|2024-11-25 01:52:00|23848.52|23768.52|23846.22|23766.22|23849.25|23769.25|23846.22|23766.22|10
1732499530000|2024-11-25 01:52:10|23847.03|23767.03|23847.91|23767.91|23848.05|23768.05|23843.03|23763.03|10
1732499540000|2024-11-25 01:52:20|23847.95|23767.95|23853.74|23773.74|23853.74|23773.74|23847.95|23767.95|10
1732499550000|2024-11-25 01:52:30|23855.1|23775.1|23858.71|23778.71|23858.71|23778.71|23855.1|23775.1|10
1732499560000|2024-11-25 01:52:40|23858.78|23778.78|23860.53|23780.53|23860.53|23780.53|23857.88|23777.88|10
1732499570000|2024-11-25 01:52:50|23860.76|23780.76|23864.86|23784.86|23864.86|23784.86|23860.76|23780.76|10
1732499580000|2024-11-25 01:53:00|23865.72|23785.72|23865.8|23785.8|23867.55|23787.55|23865.72|23785.72|10
1732499590000|2024-11-25 01:53:10|23865.46|23785.46|23863.13|23783.13|23865.46|23785.46|23863.13|23783.13|10
1732499600000|2024-11-25 01:53:20|23861.95|23781.95|23855.08|23775.08|23861.98|23781.98|23855.08|23775.08|10
1732499610000|2024-11-25 01:53:30|23853.36|23773.36|23851.23|23771.23|23853.36|23773.36|23851.23|23771.23|10
1732499620000|2024-11-25 01:53:40|23850.62|23770.62|23848.23|23768.23|23850.62|23770.62|23848.03|23768.03|10
1732499630000|2024-11-25 01:53:50|23847.79|23767.79|23845.29|23765.29|23847.79|23767.79|23845.02|23765.02|9
1732499640000|2024-11-25 01:54:00|23846.87|23766.87|23849.67|23769.67|23849.67|23769.67|23846.26|23766.26|10
1732499650000|2024-11-25 01:54:10|23849.93|23769.93|23854.56|23774.56|23854.56|23774.56|23849.93|23769.93|10
1732499660000|2024-11-25 01:54:20|23855.39|23775.39|23858.24|23778.24|23858.24|23778.24|23855.21|23775.21|10
1732499670000|2024-11-25 01:54:30|23858.68|23778.68|23856.39|23776.39|23859.31|23779.31|23856.39|23776.39|10
1732499680000|2024-11-25 01:54:40|23857.33|23777.33|23857.7|23777.7|23857.84|23777.84|23856.62|23776.62|10
1732499690000|2024-11-25 01:54:50|23857.5|23777.5|23859.03|23779.03|23859.27|23779.27|23857.41|23777.41|10
1732499700000|2024-11-25 01:55:00|23859.35|23779.35|23865.25|23785.25|23865.62|23785.62|23859.35|23779.35|10
1732499710000|2024-11-25 01:55:10|23865.22|23785.22|23873.63|23793.63|23874.04|23794.04|23865.22|23785.22|10
1732499720000|2024-11-25 01:55:20|23873.4|23793.4|23876.53|23796.53|23876.53|23796.53|23873.4|23793.4|10
1732499730000|2024-11-25 01:55:30|23877.05|23797.05|23882.92|23802.92|23883.01|23803.01|23877.05|23797.05|10
1732499740000|2024-11-25 01:55:40|23882.14|23802.14|23882.28|23802.28|23884.92|23804.92|23882.04|23802.04|10
1732499750000|2024-11-25 01:55:50|23881.83|23801.83|23886.3|23806.3|23886.46|23806.46|23881.83|23801.83|10
1732499760000|2024-11-25 01:56:00|23886.81|23806.81|23893.26|23813.26|23893.26|23813.26|23886.81|23806.81|10
1732499770000|2024-11-25 01:56:10|23893.92|23813.92|23893.87|23813.87|23895.39|23815.39|23893.17|23813.17|10
1732499780000|2024-11-25 01:56:20|23894.39|23814.39|23901.04|23821.04|23901.26|23821.26|23894.39|23814.39|10
1732499790000|2024-11-25 01:56:30|23900.43|23820.43|23900.07|23820.07|23902.72|23822.72|23899.49|23819.49|10
1732499800000|2024-11-25 01:56:40|23902.99|23822.99|23899.33|23819.33|23902.99|23822.99|23899.33|23819.33|10
1732499810000|2024-11-25 01:56:50|23899.38|23819.38|23897.55|23817.55|23899.4|23819.4|23897.02|23817.02|10
1732499820000|2024-11-25 01:57:00|23897.84|23817.84|23896.8|23816.8|23897.84|23817.84|23895.96|23815.96|10
1732499830000|2024-11-25 01:57:10|23896.71|23816.71|23896.5|23816.5|23897.65|23817.65|23896.5|23816.5|10
1732499840000|2024-11-25 01:57:20|23896.76|23816.76|23898.35|23818.35|23898.41|23818.41|23896.76|23816.76|10
1732499850000|2024-11-25 01:57:30|23898.98|23818.98|23900.97|23820.97|23900.97|23820.97|23898.38|23818.38|10
1732499860000|2024-11-25 01:57:40|23901.99|23821.99|23902|23822|23902|23822|23901.45|23821.45|10
1732499870000|2024-11-25 01:57:50|23901.79|23821.79|23905.7|23825.7|23905.7|23825.7|23901.79|23821.79|10
1732499880000|2024-11-25 01:58:00|23907.33|23827.33|23908.08|23828.08|23909.3|23829.3|23907.33|23827.33|10
1732499890000|2024-11-25 01:58:10|23907.29|23827.29|23905.1|23825.1|23907.29|23827.29|23902.92|23822.92|10
1732499900000|2024-11-25 01:58:20|23904.52|23824.52|23905.1|23825.1|23906.1|23826.1|23904.41|23824.41|10
1732499910000|2024-11-25 01:58:30|23905.63|23825.63|23905.25|23825.25|23906.02|23826.02|23904.76|23824.76|10
1732499920000|2024-11-25 01:58:40|23905.48|23825.48|23911.41|23831.41|23911.41|23831.41|23905.48|23825.48|10
1732499930000|2024-11-25 01:58:50|23911.61|23831.61|23909.6|23829.6|23913.08|23833.08|23909.6|23829.6|10
1732499940000|2024-11-25 01:59:00|23909.22|23829.22|23906.86|23826.86|23909.22|23829.22|23906.86|23826.86|10
1732499950000|2024-11-25 01:59:10|23907.11|23827.11|23911.11|23831.11|23911.11|23831.11|23906.86|23826.86|10
1732499960000|2024-11-25 01:59:20|23912.09|23832.09|23915.05|23835.05|23915.05|23835.05|23912.09|23832.09|9
1732499970000|2024-11-25 01:59:30|23914.85|23834.85|23912.32|23832.32|23914.85|23834.85|23912.32|23832.32|10
1732499980000|2024-11-25 01:59:40|23913.34|23833.34|23913.88|23833.88|23914.2|23834.2|23912.37|23832.37|10
1732499990000|2024-11-25 01:59:50|23914|23834|23913.28|23833.28|23914|23834|23913.03|23833.03|10
1732500000000|2024-11-25 02:00:00|23913.27|23833.27|23911.05|23831.05|23913.27|23833.27|23909.44|23829.44|10
1732500010000|2024-11-25 02:00:10|23912.03|23832.03|23912.64|23832.64|23913.43|23833.43|23911.75|23831.75|10
1732500020000|2024-11-25 02:00:20|23912.42|23832.42|23916.7|23836.7|23917.31|23837.31|23912.42|23832.42|9
1732500030000|2024-11-25 02:00:30|23917.77|23837.77|23920.74|23840.74|23920.74|23840.74|23917.4|23837.4|10
1732500040000|2024-11-25 02:00:40|23921.75|23841.75|23926.25|23846.25|23926.34|23846.34|23921.68|23841.68|10
1732500050000|2024-11-25 02:00:50|23926.73|23846.73|23925.54|23845.54|23926.86|23846.86|23925.04|23845.04|10
1732500060000|2024-11-25 02:01:00|23925.38|23845.38|23927.15|23847.15|23927.31|23847.31|23925.27|23845.27|10
1732500070000|2024-11-25 02:01:10|23926.16|23846.16|23928.38|23848.38|23928.38|23848.38|23924.9|23844.9|10
1732500080000|2024-11-25 02:01:20|23928.54|23848.54|23930.87|23850.87|23930.87|23850.87|23928.54|23848.54|10
1732500090000|2024-11-25 02:01:30|23931.13|23851.13|23934.23|23854.23|23934.38|23854.38|23931.13|23851.13|10
1732500100000|2024-11-25 02:01:40|23934.15|23854.15|23928.44|23848.44|23934.15|23854.15|23928.44|23848.44|10
1732500110000|2024-11-25 02:01:50|23928.14|23848.14|23927.82|23847.82|23928.46|23848.46|23927.74|23847.74|10
1732500120000|2024-11-25 02:02:00|23927.94|23847.94|23927.5|23847.5|23928.2|23848.2|23926.95|23846.95|9
1732500130000|2024-11-25 02:02:10|23928.78|23848.78|23934.19|23854.19|23934.19|23854.19|23928.78|23848.78|10
1732500140000|2024-11-25 02:02:20|23934.3|23854.3|23943.19|23863.19|23943.19|23863.19|23934.3|23854.3|10
1732500150000|2024-11-25 02:02:30|23944.06|23864.06|23948.24|23868.24|23948.24|23868.24|23944.06|23864.06|10
1732500160000|2024-11-25 02:02:40|23948.49|23868.49|23954.78|23874.78|23954.78|23874.78|23948.49|23868.49|10
1732500170000|2024-11-25 02:02:50|23954.57|23874.57|23961.37|23881.37|23961.37|23881.37|23954.57|23874.57|10
1732500180000|2024-11-25 02:03:00|23960.78|23880.78|23963.46|23883.46|23963.62|23883.62|23959.66|23879.66|10
1732500190000|2024-11-25 02:03:10|23964.2|23884.2|23970.85|23890.85|23970.85|23890.85|23963.04|23883.04|10
1732500200000|2024-11-25 02:03:20|23973.15|23893.15|23973.03|23893.03|23974.36|23894.36|23972.16|23892.16|10
1732500210000|2024-11-25 02:03:30|23972.64|23892.64|23974.85|23894.85|23974.85|23894.85|23972.64|23892.64|10
1732500220000|2024-11-25 02:03:40|23974.52|23894.52|23975.4|23895.4|23975.71|23895.71|23974.3|23894.3|9
1732500230000|2024-11-25 02:03:50|23975.93|23895.93|23979.17|23899.17|23979.17|23899.17|23975.93|23895.93|10
1732500240000|2024-11-25 02:04:00|23979.51|23899.51|23980.33|23900.33|23981.8|23901.8|23978.94|23898.94|9
1732500250000|2024-11-25 02:04:10|23981.29|23901.29|23981.98|23901.98|23982.7|23902.7|23981.29|23901.29|10
1732500260000|2024-11-25 02:04:20|23982.24|23902.24|23980.8|23900.8|23982.24|23902.24|23980.09|23900.09|10
1732500270000|2024-11-25 02:04:30|23980.2|23900.2|23979.55|23899.55|23980.2|23900.2|23978.31|23898.31|10
1732500280000|2024-11-25 02:04:40|23981.55|23901.55|23982.89|23902.89|23983.1|23903.1|23980.57|23900.57|10
1732500290000|2024-11-25 02:04:50|23982.87|23902.87|23984.6|23904.6|23985.85|23905.85|23982.87|23902.87|10
1732500300000|2024-11-25 02:05:00|23984.05|23904.05|23988.64|23908.64|23988.64|23908.64|23983.07|23903.07|10
1732500310000|2024-11-25 02:05:10|23988.65|23908.65|23986.8|23906.8|23988.68|23908.68|23986.8|23906.8|10
1732500320000|2024-11-25 02:05:20|23983.97|23903.97|23982.25|23902.25|23983.97|23903.97|23981.21|23901.21|10
1732500330000|2024-11-25 02:05:30|23982.2|23902.2|23980.98|23900.98|23982.22|23902.22|23980.98|23900.98|10
1732500340000|2024-11-25 02:05:40|23981.33|23901.33|23978.28|23898.28|23981.33|23901.33|23977.37|23897.37|10
1732500350000|2024-11-25 02:05:50|23977.55|23897.55|23974.33|23894.33|23977.55|23897.55|23973.8|23893.8|10
1732500360000|2024-11-25 02:06:00|23974.71|23894.71|23978.05|23898.05|23978.05|23898.05|23973.62|23893.62|10
1732500370000|2024-11-25 02:06:10|23978.82|23898.82|23979.62|23899.62|23980.28|23900.28|23978.82|23898.82|10
1732500380000|2024-11-25 02:06:20|23979.16|23899.16|23976.29|23896.29|23979.51|23899.51|23976.09|23896.09|10
1732500390000|2024-11-25 02:06:30|23976.98|23896.98|23978.04|23898.04|23978.26|23898.26|23975.3|23895.3|10
1732500400000|2024-11-25 02:06:40|23978.14|23898.14|23982.4|23902.4|23982.4|23902.4|23978.14|23898.14|10
1732500410000|2024-11-25 02:06:50|23983.66|23903.66|23988.19|23908.19|23988.19|23908.19|23983.66|23903.66|10
1732500420000|2024-11-25 02:07:00|23988.14|23908.14|23992.11|23912.11|23992.11|23912.11|23985.68|23905.68|10
1732500430000|2024-11-25 02:07:10|23992.69|23912.69|23995.28|23915.28|23995.28|23915.28|23991.18|23911.18|10
1732500440000|2024-11-25 02:07:20|23995.1|23915.1|23996.57|23916.57|23996.57|23916.57|23995.09|23915.09|10
1732500450000|2024-11-25 02:07:30|23996.39|23916.39|23996.38|23916.38|23996.39|23916.39|23995.39|23915.39|9
1732500460000|2024-11-25 02:07:40|23996.8|23916.8|23995.15|23915.15|23997.89|23917.89|23995.15|23915.15|10
1732500470000|2024-11-25 02:07:50|23994.53|23914.53|23996.42|23916.42|23996.42|23916.42|23991.86|23911.86|10
1732500480000|2024-11-25 02:08:00|23996.96|23916.96|24001.67|23921.67|24001.75|23921.75|23996.96|23916.96|10
1732500490000|2024-11-25 02:08:10|24002.96|23922.96|24006.85|23926.85|24006.96|23926.96|24002.96|23922.96|10
1732500500000|2024-11-25 02:08:20|24006.88|23926.88|24007.16|23927.16|24007.6|23927.6|24006.55|23926.55|10
1732500510000|2024-11-25 02:08:30|24007.18|23927.18|24008.93|23928.93|24009.67|23929.67|24007.18|23927.18|10
1732500520000|2024-11-25 02:08:40|24008.94|23928.94|24005.04|23925.04|24008.94|23928.94|24005.04|23925.04|10
1732500530000|2024-11-25 02:08:50|24004.35|23924.35|23999.78|23919.78|24004.35|23924.35|23999.78|23919.78|10
1732500540000|2024-11-25 02:09:00|23998.89|23918.89|23999.92|23919.92|24000.03|23920.03|23998.52|23918.52|10
1732500550000|2024-11-25 02:09:10|24000.81|23920.81|24001.03|23921.03|24001.63|23921.63|24000.73|23920.73|10
1732500560000|2024-11-25 02:09:20|24000.88|23920.88|23998.28|23918.28|24001.3|23921.3|23998.28|23918.28|10
1732500570000|2024-11-25 02:09:30|23997.72|23917.72|23998.23|23918.23|23998.32|23918.32|23997.58|23917.58|8
1732500580000|2024-11-25 02:09:40|23997.75|23917.75|23996.16|23916.16|23997.75|23917.75|23995.26|23915.26|10
1732500590000|2024-11-25 02:09:50|23996.46|23916.46|23992.79|23912.79|23996.46|23916.46|23992.57|23912.57|9
1732500600000|2024-11-25 02:10:00|23992.84|23912.84|23990.15|23910.15|23992.85|23912.85|23990.15|23910.15|9
1732500610000|2024-11-25 02:10:10|23989.67|23909.67|23994.08|23914.08|23994.26|23914.26|23989.67|23909.67|10
1732500620000|2024-11-25 02:10:20|23994.17|23914.17|23988.15|23908.15|23994.17|23914.17|23988.15|23908.15|10
1732500630000|2024-11-25 02:10:30|23988.42|23908.42|23988.92|23908.92|23989.02|23909.02|23987.61|23907.61|10
1732500640000|2024-11-25 02:10:40|23990.4|23910.4|23988.7|23908.7|23993.17|23913.17|23988.7|23908.7|10
1732500650000|2024-11-25 02:10:50|23988.25|23908.25|23988.46|23908.46|23990.54|23910.54|23987.8|23907.8|10
1732500660000|2024-11-25 02:11:00|23987.99|23907.99|23994.12|23914.12|23994.5|23914.5|23987.28|23907.28|10
1732500670000|2024-11-25 02:11:10|23994.94|23914.94|23992.27|23912.27|23995.02|23915.02|23991.46|23911.46|10
1732500680000|2024-11-25 02:11:20|23992.37|23912.37|23992.82|23912.82|23992.93|23912.93|23991.56|23911.56|10
1732500690000|2024-11-25 02:11:30|23992.96|23912.96|23995.43|23915.43|23995.98|23915.98|23992.96|23912.96|10
1732500700000|2024-11-25 02:11:40|23995.35|23915.35|23993.61|23913.61|23996.8|23916.8|23993.4|23913.4|10
1732500710000|2024-11-25 02:11:50|23994.57|23914.57|23990.83|23910.83|23994.57|23914.57|23990.83|23910.83|10
1732500720000|2024-11-25 02:12:00|23991.35|23911.35|23988.85|23908.85|23991.53|23911.53|23988.85|23908.85|10
1732500730000|2024-11-25 02:12:10|23988.97|23908.97|23989.65|23909.65|23989.65|23909.65|23987.69|23907.69|10
1732500740000|2024-11-25 02:12:20|23990.24|23910.24|23990.59|23910.59|23991.09|23911.09|23988.98|23908.98|10
1732500750000|2024-11-25 02:12:30|23990.74|23910.74|23990.32|23910.32|23992.02|23912.02|23990.29|23910.29|10
1732500760000|2024-11-25 02:12:40|23990.21|23910.21|23993.25|23913.25|23993.25|23913.25|23990.19|23910.19|10
1732500770000|2024-11-25 02:12:50|23993.37|23913.37|23993.18|23913.18|23994.38|23914.38|23993.18|23913.18|10
1732500780000|2024-11-25 02:13:00|23991.95|23911.95|23982.93|23902.93|23991.95|23911.95|23982.93|23902.93|10
1732500790000|2024-11-25 02:13:10|23982.33|23902.33|23978.18|23898.18|23982.33|23902.33|23978.04|23898.04|10
1732500800000|2024-11-25 02:13:20|23978.2|23898.2|23978.47|23898.47|23981.52|23901.52|23978.2|23898.2|10
1732500810000|2024-11-25 02:13:30|23978.28|23898.28|23977.71|23897.71|23978.96|23898.96|23977.04|23897.04|10
1732500820000|2024-11-25 02:13:40|23978.01|23898.01|23976.97|23896.97|23978.87|23898.87|23975.88|23895.88|9
1732500830000|2024-11-25 02:13:50|23976.69|23896.69|23978.87|23898.87|23978.87|23898.87|23976.57|23896.57|10
1732500840000|2024-11-25 02:14:00|23977.62|23897.62|23977.83|23897.83|23978.1|23898.1|23977.62|23897.62|9
1732500850000|2024-11-25 02:14:10|23977.64|23897.64|23976.24|23896.24|23977.72|23897.72|23974.96|23894.96|10
1732500860000|2024-11-25 02:14:20|23976.35|23896.35|23975.91|23895.91|23976.94|23896.94|23975.91|23895.91|10
1732500870000|2024-11-25 02:14:30|23977.62|23897.62|23981.37|23901.37|23981.37|23901.37|23977.62|23897.62|10
1732500880000|2024-11-25 02:14:40|23981.29|23901.29|23980.2|23900.2|23981.29|23901.29|23979.7|23899.7|10
1732500890000|2024-11-25 02:14:50|23980.38|23900.38|23980.56|23900.56|23980.97|23900.97|23980.38|23900.38|10
1732500900000|2024-11-25 02:15:00|23980.66|23900.66|23982.3|23902.3|23982.3|23902.3|23980.4|23900.4|10
1732500910000|2024-11-25 02:15:10|23985.94|23905.94|23992.08|23912.08|23992.08|23912.08|23985.94|23905.94|10
1732500920000|2024-11-25 02:15:20|23991.94|23911.94|23997.51|23917.51|23997.51|23917.51|23991.81|23911.81|10
1732500930000|2024-11-25 02:15:30|23997.6|23917.6|24000.47|23920.47|24000.65|23920.65|23997.35|23917.35|10
1732500940000|2024-11-25 02:15:40|24000.82|23920.82|23998.73|23918.73|24001.67|23921.67|23998.73|23918.73|10
1732500950000|2024-11-25 02:15:50|23998.06|23918.06|23999.46|23919.46|23999.46|23919.46|23998.06|23918.06|10
1732500960000|2024-11-25 02:16:00|23999.37|23919.37|24002.4|23922.4|24002.48|23922.48|23999.37|23919.37|9
1732500970000|2024-11-25 02:16:10|24002.94|23922.94|24000.8|23920.8|24003.7|23923.7|24000.8|23920.8|10
1732500980000|2024-11-25 02:16:20|24000.57|23920.57|24003.79|23923.79|24003.86|23923.86|24000.57|23920.57|9
1732500990000|2024-11-25 02:16:30|24004.18|23924.18|24010.04|23930.04|24010.04|23930.04|24004.16|23924.16|10
1732501000000|2024-11-25 02:16:40|24010.23|23930.23|24008.89|23928.89|24010.79|23930.79|24008.89|23928.89|9
1732501010000|2024-11-25 02:16:50|24009.05|23929.05|24014.4|23934.4|24014.47|23934.47|24008.75|23928.75|10
1732501020000|2024-11-25 02:17:00|24016.05|23936.05|24021.31|23941.31|24021.31|23941.31|24016.05|23936.05|10
1732501030000|2024-11-25 02:17:10|24021.51|23941.51|24017.51|23937.51|24021.51|23941.51|24017.51|23937.51|10
1732501040000|2024-11-25 02:17:20|24017.39|23937.39|24018.51|23938.51|24018.51|23938.51|24017.2|23937.2|9
1732501050000|2024-11-25 02:17:30|24020.34|23940.34|24018.96|23938.96|24020.34|23940.34|24018.95|23938.95|10
1732501060000|2024-11-25 02:17:40|24019.65|23939.65|24020.58|23940.58|24022|23942|24019.65|23939.65|10
1732501070000|2024-11-25 02:17:50|24020.72|23940.72|24024.86|23944.86|24025|23945|24020.72|23940.72|10
1732501080000|2024-11-25 02:18:00|24024.84|23944.84|24021.36|23941.36|24024.84|23944.84|24021.36|23941.36|10
1732501090000|2024-11-25 02:18:10|24021.62|23941.62|24030.66|23950.66|24030.66|23950.66|24021.62|23941.62|10
1732501100000|2024-11-25 02:18:20|24029.86|23949.86|24028.39|23948.39|24029.86|23949.86|24027.44|23947.44|10
1732501110000|2024-11-25 02:18:30|24028.14|23948.14|24026.96|23946.96|24028.34|23948.34|24026.93|23946.93|10
1732501120000|2024-11-25 02:18:40|24027.43|23947.43|24028.65|23948.65|24028.65|23948.65|24027.42|23947.42|10
1732501130000|2024-11-25 02:18:50|24029.09|23949.09|24034.38|23954.38|24034.38|23954.38|24029.09|23949.09|10
1732501140000|2024-11-25 02:19:00|24034.16|23954.16|24037.55|23957.55|24037.55|23957.55|24034.16|23954.16|10
1732501150000|2024-11-25 02:19:10|24038.03|23958.03|24039.33|23959.33|24039.33|23959.33|24037.76|23957.76|10
1732501160000|2024-11-25 02:19:20|24039.91|23959.91|24041.34|23961.34|24041.34|23961.34|24039.91|23959.91|10
1732501170000|2024-11-25 02:19:30|24041.51|23961.51|24043.49|23963.49|24043.49|23963.49|24041.51|23961.51|7
1732501180000|2024-11-25 02:19:40|24043.71|23963.71|24044.78|23964.78|24044.78|23964.78|24043.59|23963.59|9
1732501190000|2024-11-25 02:19:50|24045|23965|24044.01|23964.01|24045|23965|24043.46|23963.46|10
1732501200000|2024-11-25 02:20:00|24043.77|23963.77|24038.38|23958.38|24044.27|23964.27|24038.38|23958.38|10
1732501210000|2024-11-25 02:20:10|24037.95|23957.95|24048.38|23968.38|24048.39|23968.39|24037.95|23957.95|10
1732501220000|2024-11-25 02:20:20|24050.82|23970.82|24052.89|23972.89|24052.89|23972.89|24050.82|23970.82|10
1732501230000|2024-11-25 02:20:30|24052.91|23972.91|24049.95|23969.95|24052.91|23972.91|24049.69|23969.69|10
1732501240000|2024-11-25 02:20:40|24049.86|23969.86|24048.39|23968.39|24050.86|23970.86|24048.39|23968.39|10
1732501250000|2024-11-25 02:20:50|24047.67|23967.67|24042.23|23962.23|24047.67|23967.67|24042.23|23962.23|10
1732501260000|2024-11-25 02:21:00|24041.78|23961.78|24043.72|23963.72|24045.65|23965.65|24041.63|23961.63|9
1732501270000|2024-11-25 02:21:10|24043.35|23963.35|24045.41|23965.41|24045.41|23965.41|24043.35|23963.35|10
1732501280000|2024-11-25 02:21:20|24045.77|23965.77|24042.83|23962.83|24046.88|23966.88|24042.83|23962.83|10
1732501290000|2024-11-25 02:21:30|24042.13|23962.13|24048.71|23968.71|24048.72|23968.72|24042.13|23962.13|10
1732501300000|2024-11-25 02:21:40|24047.91|23967.91|24049.84|23969.84|24050.26|23970.26|24047.91|23967.91|10
1732501310000|2024-11-25 02:21:50|24048.98|23968.98|24048.71|23968.71|24048.98|23968.98|24048.33|23968.33|9
1732501320000|2024-11-25 02:22:00|24047.85|23967.85|24048.03|23968.03|24048.45|23968.45|24046.93|23966.93|9
1732501330000|2024-11-25 02:22:10|24048.11|23968.11|24047.8|23967.8|24049.11|23969.11|24047.8|23967.8|10
1732501340000|2024-11-25 02:22:20|24047.97|23967.97|24047.75|23967.75|24049.25|23969.25|24046.42|23966.42|10
1732501350000|2024-11-25 02:22:30|24047.43|23967.43|24047.46|23967.46|24047.55|23967.55|24046.82|23966.82|10
1732501360000|2024-11-25 02:22:40|24047.44|23967.44|24052.05|23972.05|24052.14|23972.14|24047.09|23967.09|10
1732501370000|2024-11-25 02:22:50|24051.71|23971.71|24056|23976|24056|23976|24051.68|23971.68|10
1732501380000|2024-11-25 02:23:00|24056.11|23976.11|24052.65|23972.65|24056.11|23976.11|24052.65|23972.65|10
1732501390000|2024-11-25 02:23:10|24051.76|23971.76|24051.87|23971.87|24052.09|23972.09|24050.4|23970.4|10
1732501400000|2024-11-25 02:23:20|24051.52|23971.52|24051.46|23971.46|24053.38|23973.38|24051.29|23971.29|9
1732501410000|2024-11-25 02:23:30|24050.51|23970.51|24048.73|23968.73|24050.51|23970.51|24047.68|23967.68|10
1732501420000|2024-11-25 02:23:40|24048.88|23968.88|24057.25|23977.25|24057.25|23977.25|24048.88|23968.88|10
1732501430000|2024-11-25 02:23:50|24058.37|23978.37|24062.1|23982.1|24062.48|23982.48|24058.37|23978.37|10
1732501440000|2024-11-25 02:24:00|24061.89|23981.89|24063.92|23983.92|24064.72|23984.72|24061.78|23981.78|10
1732501450000|2024-11-25 02:24:10|24063.3|23983.3|24059.32|23979.32|24063.3|23983.3|24059.32|23979.32|10
1732501460000|2024-11-25 02:24:20|24059.42|23979.42|24059.04|23979.04|24060.92|23980.92|24059.04|23979.04|10
1732501470000|2024-11-25 02:24:30|24058.4|23978.4|24059.83|23979.83|24059.83|23979.83|24057.6|23977.6|10
1732501480000|2024-11-25 02:24:40|24059.87|23979.87|24059.91|23979.91|24060.5|23980.5|24059.67|23979.67|10
1732501490000|2024-11-25 02:24:50|24060|23980|24061.07|23981.07|24061.08|23981.08|24060|23980|10
1732501500000|2024-11-25 02:25:00|24061.1|23981.1|24074.03|23994.03|24074.03|23994.03|24061.09|23981.09|10
1732501510000|2024-11-25 02:25:10|24072.99|23992.99|24080.02|24000.02|24080.02|24000.02|24072.24|23992.24|10
1732501520000|2024-11-25 02:25:20|24079.09|23999.09|24069.44|23989.44|24079.09|23999.09|24067.91|23987.91|10
1732501530000|2024-11-25 02:25:30|24070|23990|24075.03|23995.03|24075.03|23995.03|24068.59|23988.59|10
1732501540000|2024-11-25 02:25:40|24074.14|23994.14|24074.09|23994.09|24074.46|23994.46|24073.41|23993.41|10
1732501550000|2024-11-25 02:25:50|24074.39|23994.39|24077.54|23997.54|24077.54|23997.54|24074.39|23994.39|10
1732501560000|2024-11-25 02:26:00|24078|23998|24072.65|23992.65|24078.55|23998.55|24072.65|23992.65|10
1732501570000|2024-11-25 02:26:10|24072.12|23992.12|24068.33|23988.33|24072.12|23992.12|24067.36|23987.36|10
1732501580000|2024-11-25 02:26:20|24069.66|23989.66|24069.5|23989.5|24070.38|23990.38|24069.5|23989.5|10
1732501590000|2024-11-25 02:26:30|24069.28|23989.28|24067.23|23987.23|24070.04|23990.04|24067.23|23987.23|10
1732501600000|2024-11-25 02:26:40|24068.79|23988.79|24069.38|23989.38|24071.67|23991.67|24068.58|23988.58|10
1732501610000|2024-11-25 02:26:50|24069.59|23989.59|24069.27|23989.27|24070.99|23990.99|24069.27|23989.27|10
1732501620000|2024-11-25 02:27:00|24069.05|23989.05|24067.95|23987.95|24069.05|23989.05|24067.95|23987.95|10
1732501630000|2024-11-25 02:27:10|24067.92|23987.92|24071.85|23991.85|24071.85|23991.85|24067.92|23987.92|10
1732501640000|2024-11-25 02:27:20|24071.76|23991.76|24069.64|23989.64|24071.76|23991.76|24069.64|23989.64|9
1732501650000|2024-11-25 02:27:30|24068.83|23988.83|24061.82|23981.82|24068.83|23988.83|24061.82|23981.82|9
1732501660000|2024-11-25 02:27:40|24061.37|23981.37|24059.9|23979.9|24061.37|23981.37|24059.8|23979.8|10
1732501670000|2024-11-25 02:27:50|24060.23|23980.23|24061.07|23981.07|24061.07|23981.07|24059.22|23979.22|10
1732501680000|2024-11-25 02:28:00|24061.31|23981.31|24061.8|23981.8|24061.82|23981.82|24061.15|23981.15|10
1732501690000|2024-11-25 02:28:10|24061.2|23981.2|24051.64|23971.64|24061.2|23981.2|24051.64|23971.64|10
1732501700000|2024-11-25 02:28:20|24051.78|23971.78|24050.45|23970.45|24051.78|23971.78|24050.45|23970.45|9
1732501710000|2024-11-25 02:28:30|24051.04|23971.04|24051.99|23971.99|24052.19|23972.19|24051.04|23971.04|10
1732501720000|2024-11-25 02:28:40|24051.92|23971.92|24052.03|23972.03|24053.66|23973.66|24051.62|23971.62|10
1732501730000|2024-11-25 02:28:50|24051.2|23971.2|24048.92|23968.92|24051.2|23971.2|24048.35|23968.35|10
1732501740000|2024-11-25 02:29:00|24048.96|23968.96|24048.36|23968.36|24050.51|23970.51|24047.81|23967.81|10
1732501750000|2024-11-25 02:29:10|24048.39|23968.39|24053.25|23973.25|24053.25|23973.25|24048.39|23968.39|10
1732501760000|2024-11-25 02:29:20|24052.72|23972.72|24056.68|23976.68|24057.82|23977.82|24052.08|23972.08|10
1732501770000|2024-11-25 02:29:30|24056.54|23976.54|24054.9|23974.9|24056.54|23976.54|24054.61|23974.61|10
1732501780000|2024-11-25 02:29:40|24054.4|23974.4|24053.21|23973.21|24054.43|23974.43|24053.05|23973.05|10
1732501790000|2024-11-25 02:29:50|24053.13|23973.13|24052.44|23972.44|24054.05|23974.05|24052.44|23972.44|10
1732501800000|2024-11-25 02:30:00|24051.55|23971.55|24049.51|23969.51|24051.55|23971.55|24049.09|23969.09|10
1732501810000|2024-11-25 02:30:10|24049.25|23969.25|24051.52|23971.52|24051.52|23971.52|24048.62|23968.62|10
1732501820000|2024-11-25 02:30:20|24051.51|23971.51|24054.26|23974.26|24055.14|23975.14|24051.51|23971.51|10
1732501830000|2024-11-25 02:30:30|24054.07|23974.07|24054.93|23974.93|24054.93|23974.93|24053.06|23973.06|9
1732501840000|2024-11-25 02:30:40|24054.92|23974.92|24058.48|23978.48|24058.48|23978.48|24054.92|23974.92|10
1732501850000|2024-11-25 02:30:50|24058.55|23978.55|24057.69|23977.69|24058.55|23978.55|24057.49|23977.49|10
1732501860000|2024-11-25 02:31:00|24057.56|23977.56|24058.01|23978.01|24058.01|23978.01|24056.25|23976.25|10
1732501870000|2024-11-25 02:31:10|24058.05|23978.05|24060.88|23980.88|24060.88|23980.88|24058.05|23978.05|9
1732501880000|2024-11-25 02:31:20|24061.5|23981.5|24063.35|23983.35|24063.35|23983.35|24061.43|23981.43|9
1732501890000|2024-11-25 02:31:30|24063.36|23983.36|24066.25|23986.25|24066.25|23986.25|24063.36|23983.36|10
1732501900000|2024-11-25 02:31:40|24066.28|23986.28|24065.26|23985.26|24066.28|23986.28|24063.51|23983.51|10
1732501910000|2024-11-25 02:31:50|24064.18|23984.18|24058.76|23978.76|24064.18|23984.18|24058.76|23978.76|10
1732501920000|2024-11-25 02:32:00|24058.26|23978.26|24056.73|23976.73|24058.26|23978.26|24056.59|23976.59|10
1732501930000|2024-11-25 02:32:10|24057.34|23977.34|24058.76|23978.76|24059.51|23979.51|24057.34|23977.34|10
1732501940000|2024-11-25 02:32:20|24059.28|23979.28|24061.3|23981.3|24061.3|23981.3|24059.28|23979.28|9
1732501950000|2024-11-25 02:32:30|24062.11|23982.11|24055.16|23975.16|24062.46|23982.46|24055.16|23975.16|10
1732501960000|2024-11-25 02:32:40|24054.87|23974.87|24052.28|23972.28|24054.87|23974.87|24051|23971|10
1732501970000|2024-11-25 02:32:50|24050.62|23970.62|24054.37|23974.37|24054.37|23974.37|24050.06|23970.06|10
1732501980000|2024-11-25 02:33:00|24054.52|23974.52|24056.27|23976.27|24057.38|23977.38|24054.52|23974.52|10
1732501990000|2024-11-25 02:33:10|24057.25|23977.25|24051.89|23971.89|24057.81|23977.81|24051.89|23971.89|10
1732502000000|2024-11-25 02:33:20|24051.69|23971.69|24048.34|23968.34|24051.69|23971.69|24048.34|23968.34|10
1732502010000|2024-11-25 02:33:30|24048.18|23968.18|24043.14|23963.14|24048.18|23968.18|24043.14|23963.14|10
1732502020000|2024-11-25 02:33:40|24043.2|23963.2|24041.72|23961.72|24044.3|23964.3|24041.72|23961.72|10
1732502030000|2024-11-25 02:33:50|24041.21|23961.21|24034.24|23954.24|24041.21|23961.21|24034.24|23954.24|10
1732502040000|2024-11-25 02:34:00|24033.88|23953.88|24031.78|23951.78|24034.39|23954.39|24031.54|23951.54|10
1732502050000|2024-11-25 02:34:10|24033.14|23953.14|24025.64|23945.64|24033.14|23953.14|24025.64|23945.64|10
1732502060000|2024-11-25 02:34:20|24022.2|23942.2|24018.71|23938.71|24022.2|23942.2|24018.71|23938.71|10
1732502070000|2024-11-25 02:34:30|24018.27|23938.27|24020.71|23940.71|24021.13|23941.13|24018.25|23938.25|10
1732502080000|2024-11-25 02:34:40|24020.43|23940.43|24020.67|23940.67|24020.83|23940.83|24019.13|23939.13|10
1732502090000|2024-11-25 02:34:50|24021.81|23941.81|24025.27|23945.27|24025.27|23945.27|24020.57|23940.57|10
1732502100000|2024-11-25 02:35:00|24025.51|23945.51|24024.37|23944.37|24026.75|23946.75|24024.37|23944.37|10
1732502110000|2024-11-25 02:35:10|24024.19|23944.19|24027.24|23947.24|24027.24|23947.24|24023.22|23943.22|10
1732502120000|2024-11-25 02:35:20|24028.29|23948.29|24022.12|23942.12|24029.93|23949.93|24022.12|23942.12|10
1732502130000|2024-11-25 02:35:30|24021.77|23941.77|24022.92|23942.92|24022.98|23942.98|24021.16|23941.16|10
1732502140000|2024-11-25 02:35:40|24022.81|23942.81|24020.96|23940.96|24022.81|23942.81|24020.96|23940.96|10
1732502150000|2024-11-25 02:35:50|24021.08|23941.08|24023.24|23943.24|24023.44|23943.44|24020.9|23940.9|10
1732502160000|2024-11-25 02:36:00|24023.12|23943.12|24022.35|23942.35|24023.38|23943.38|24021.54|23941.54|10
1732502170000|2024-11-25 02:36:10|24022.4|23942.4|24027.51|23947.51|24028.23|23948.23|24022.33|23942.33|10
1732502180000|2024-11-25 02:36:20|24027.09|23947.09|24025.45|23945.45|24027.84|23947.84|24025.45|23945.45|10
1732502190000|2024-11-25 02:36:30|24023.93|23943.93|24022.34|23942.34|24024.31|23944.31|24022.34|23942.34|9
1732502200000|2024-11-25 02:36:40|24022.31|23942.31|24021.98|23941.98|24022.4|23942.4|24021.68|23941.68|10
1732502210000|2024-11-25 02:36:50|24022.2|23942.2|24018.82|23938.82|24022.2|23942.2|24018.65|23938.65|9
1732502220000|2024-11-25 02:37:00|24018.85|23938.85|24016.23|23936.23|24019.14|23939.14|24015.88|23935.88|10
1732502230000|2024-11-25 02:37:10|24017.79|23937.79|24017.52|23937.52|24018.54|23938.54|24017.17|23937.17|10
1732502240000|2024-11-25 02:37:20|24018.28|23938.28|24021.68|23941.68|24021.68|23941.68|24018.28|23938.28|10
1732502250000|2024-11-25 02:37:30|24021.71|23941.71|24010.38|23930.38|24021.71|23941.71|24010.38|23930.38|10
1732502260000|2024-11-25 02:37:40|24010.17|23930.17|24003.96|23923.96|24010.17|23930.17|24003.96|23923.96|10
1732502270000|2024-11-25 02:37:50|24003.47|23923.47|24006.3|23926.3|24006.3|23926.3|24003.36|23923.36|10
1732502280000|2024-11-25 02:38:00|24006.08|23926.08|24004.17|23924.17|24006.08|23926.08|24003.11|23923.11|8
1732502290000|2024-11-25 02:38:10|24003.92|23923.92|24000.75|23920.75|24003.98|23923.98|24000.75|23920.75|10
1732502300000|2024-11-25 02:38:20|24000.31|23920.31|23997.05|23917.05|24000.31|23920.31|23996.28|23916.28|10
1732502310000|2024-11-25 02:38:30|23997.28|23917.28|24002.81|23922.81|24002.81|23922.81|23997.28|23917.28|10
1732502320000|2024-11-25 02:38:40|24001.59|23921.59|24005.67|23925.67|24005.96|23925.96|24001.19|23921.19|10
1732502330000|2024-11-25 02:38:50|24006.05|23926.05|24002.7|23922.7|24006.7|23926.7|24002.7|23922.7|10
1732502340000|2024-11-25 02:39:00|24003.03|23923.03|24001.51|23921.51|24003.98|23923.98|24001.51|23921.51|10
1732502350000|2024-11-25 02:39:10|24002.96|23922.96|24002.7|23922.7|24003.12|23923.12|24002.7|23922.7|8
1732502360000|2024-11-25 02:39:20|24002.64|23922.64|24001.63|23921.63|24003.45|23923.45|24001.23|23921.23|10
1732502370000|2024-11-25 02:39:30|24001.98|23921.98|24003.93|23923.93|24004.05|23924.05|24001.98|23921.98|10
1732502380000|2024-11-25 02:39:40|24003.12|23923.12|24008.11|23928.11|24008.12|23928.12|24003.12|23923.12|10
1732502390000|2024-11-25 02:39:50|24008.17|23928.17|24009.76|23929.76|24009.79|23929.79|24007.95|23927.95|10
1732502400000|2024-11-25 02:40:00|24009.83|23929.83|24005.26|23925.26|24010|23930|24005.26|23925.26|10
1732502410000|2024-11-25 02:40:10|24005.31|23925.31|24006.61|23926.61|24006.61|23926.61|24004.29|23924.29|10
1732502420000|2024-11-25 02:40:20|24006.5|23926.5|24004.24|23924.24|24007.1|23927.1|24003.76|23923.76|10
1732502430000|2024-11-25 02:40:30|24002.93|23922.93|24003.74|23923.74|24003.95|23923.95|24002.17|23922.17|10
1732502440000|2024-11-25 02:40:40|24003.8|23923.8|24004.28|23924.28|24006.12|23926.12|24003.8|23923.8|10
1732502450000|2024-11-25 02:40:50|24003.9|23923.9|24003.9|23923.9|24004.08|23924.08|24003.83|23923.83|10
1732502460000|2024-11-25 02:41:00|24003.88|23923.88|24001.27|23921.27|24003.88|23923.88|24000.09|23920.09|10
1732502470000|2024-11-25 02:41:10|24002.51|23922.51|24007.85|23927.85|24007.85|23927.85|24002.51|23922.51|10
1732502480000|2024-11-25 02:41:20|24007.94|23927.94|24011.42|23931.42|24011.53|23931.53|24007.94|23927.94|10
1732502490000|2024-11-25 02:41:30|24013.76|23933.76|24018.13|23938.13|24018.13|23938.13|24013.76|23933.76|10
1732502500000|2024-11-25 02:41:40|24018.14|23938.14|24021.08|23941.08|24021.08|23941.08|24018.14|23938.14|10
1732502510000|2024-11-25 02:41:50|24021.29|23941.29|24022.91|23942.91|24023.47|23943.47|24018.69|23938.69|10
1732502520000|2024-11-25 02:42:00|24023.11|23943.11|24025.43|23945.43|24025.43|23945.43|24022.65|23942.65|9
1732502530000|2024-11-25 02:42:10|24026.42|23946.42|24027.95|23947.95|24027.95|23947.95|24024.99|23944.99|10
1732502540000|2024-11-25 02:42:20|24027.93|23947.93|24031.84|23951.84|24032.05|23952.05|24027.93|23947.93|10
1732502550000|2024-11-25 02:42:30|24032.11|23952.11|24033.5|23953.5|24033.5|23953.5|24031.73|23951.73|10
1732502560000|2024-11-25 02:42:40|24033.47|23953.47|24037.56|23957.56|24037.56|23957.56|24033.47|23953.47|10
1732502570000|2024-11-25 02:42:50|24039.06|23959.06|24039.14|23959.14|24039.3|23959.3|24038.15|23958.15|10
1732502580000|2024-11-25 02:43:00|24039.97|23959.97|24038.93|23958.93|24040.11|23960.11|24038.69|23958.69|10
1732502590000|2024-11-25 02:43:10|24039.31|23959.31|24038.64|23958.64|24039.79|23959.79|24038.64|23958.64|10
1732502600000|2024-11-25 02:43:20|24038.91|23958.91|24037.8|23957.8|24038.91|23958.91|24037.74|23957.74|10
1732502610000|2024-11-25 02:43:30|24037.14|23957.14|24037.4|23957.4|24037.8|23957.8|24034.9|23954.9|10
1732502620000|2024-11-25 02:43:40|24036.77|23956.77|24036.65|23956.65|24038.16|23958.16|24036.6|23956.6|10
1732502630000|2024-11-25 02:43:50|24036.74|23956.74|24038.57|23958.57|24038.57|23958.57|24036.34|23956.34|10
1732502640000|2024-11-25 02:44:00|24039.13|23959.13|24040.11|23960.11|24040.11|23960.11|24038.21|23958.21|10
1732502650000|2024-11-25 02:44:10|24039.73|23959.73|24042.61|23962.61|24042.61|23962.61|24039.72|23959.72|10
1732502660000|2024-11-25 02:44:20|24042.65|23962.65|24039.64|23959.64|24042.65|23962.65|24039.56|23959.56|10
1732502670000|2024-11-25 02:44:30|24040.44|23960.44|24039.52|23959.52|24041.15|23961.15|24038.96|23958.96|10
1732502680000|2024-11-25 02:44:40|24040.3|23960.3|24039.53|23959.53|24041.14|23961.14|24039.53|23959.53|10
1732502690000|2024-11-25 02:44:50|24039.25|23959.25|24035.75|23955.75|24039.25|23959.25|24035.75|23955.75|10
1732502700000|2024-11-25 02:45:00|24035.56|23955.56|24034.13|23954.13|24035.56|23955.56|24031.87|23951.87|10
1732502710000|2024-11-25 02:45:10|24033.46|23953.46|24037.47|23957.47|24037.47|23957.47|24033.43|23953.43|10
1732502720000|2024-11-25 02:45:20|24037.24|23957.24|24042.17|23962.17|24043.27|23963.27|24037.24|23957.24|10
1732502730000|2024-11-25 02:45:30|24041.69|23961.69|24039.34|23959.34|24041.69|23961.69|24038.13|23958.13|10
1732502740000|2024-11-25 02:45:40|24039.12|23959.12|24039.29|23959.29|24039.29|23959.29|24037|23957|10
1732502750000|2024-11-25 02:45:50|24039.09|23959.09|24039.17|23959.17|24039.21|23959.21|24038.99|23958.99|9
1732502760000|2024-11-25 02:46:00|24039.51|23959.51|24039.23|23959.23|24039.97|23959.97|24038.2|23958.2|10
1732502770000|2024-11-25 02:46:10|24039.2|23959.2|24037.85|23957.85|24039.29|23959.29|24037.49|23957.49|10
1732502780000|2024-11-25 02:46:20|24037.66|23957.66|24036.4|23956.4|24037.66|23957.66|24034.57|23954.57|10
1732502790000|2024-11-25 02:46:30|24037.72|23957.72|24039.99|23959.99|24039.99|23959.99|24037.72|23957.72|10
1732502800000|2024-11-25 02:46:40|24040.07|23960.07|24041.05|23961.05|24041.26|23961.26|24039.61|23959.61|10
1732502810000|2024-11-25 02:46:50|24041.27|23961.27|24040.74|23960.74|24041.27|23961.27|24040.18|23960.18|10
1732502820000|2024-11-25 02:47:00|24040.87|23960.87|24040.66|23960.66|24041.2|23961.2|24040.62|23960.62|10
1732502830000|2024-11-25 02:47:10|24040.19|23960.19|24042.05|23962.05|24042.05|23962.05|24039.83|23959.83|10
1732502840000|2024-11-25 02:47:20|24042.11|23962.11|24043.89|23963.89|24043.96|23963.96|24041.16|23961.16|10
1732502850000|2024-11-25 02:47:30|24043.83|23963.83|24043.45|23963.45|24043.91|23963.91|24043.1|23963.1|10
1732502860000|2024-11-25 02:47:40|24042.83|23962.83|24039.34|23959.34|24042.83|23962.83|24039.08|23959.08|10
1732502870000|2024-11-25 02:47:50|24039.74|23959.74|24040.17|23960.17|24040.34|23960.34|24039.74|23959.74|10
1732502880000|2024-11-25 02:48:00|24040.14|23960.14|24039.82|23959.82|24041.26|23961.26|24039.15|23959.15|10
1732502890000|2024-11-25 02:48:10|24040.14|23960.14|24039.81|23959.81|24040.14|23960.14|24037.33|23957.33|10
1732502900000|2024-11-25 02:48:20|24040.05|23960.05|24044.02|23964.02|24044.02|23964.02|24040.05|23960.05|10
1732502910000|2024-11-25 02:48:30|24044.08|23964.08|24047.81|23967.81|24047.81|23967.81|24043.91|23963.91|10
1732502920000|2024-11-25 02:48:40|24047.83|23967.83|24046.73|23966.73|24047.83|23967.83|24046.69|23966.69|10
1732502930000|2024-11-25 02:48:50|24046.81|23966.81|24046.82|23966.82|24048.09|23968.09|24046.54|23966.54|9
1732502940000|2024-11-25 02:49:00|24046.7|23966.7|24042.04|23962.04|24046.7|23966.7|24041.96|23961.96|10
1732502950000|2024-11-25 02:49:10|24041.6|23961.6|24042.36|23962.36|24042.42|23962.42|24041.6|23961.6|10
1732502960000|2024-11-25 02:49:20|24042.32|23962.32|24042.01|23962.01|24042.73|23962.73|24041.61|23961.61|9
1732502970000|2024-11-25 02:49:30|24039.62|23959.62|24033.38|23953.38|24039.62|23959.62|24033.38|23953.38|10
1732502980000|2024-11-25 02:49:40|24032.42|23952.42|24023.28|23943.28|24032.42|23952.42|24023.28|23943.28|10
1732502990000|2024-11-25 02:49:50|24022.86|23942.86|24018.3|23938.3|24022.86|23942.86|24018.3|23938.3|10
1732503000000|2024-11-25 02:50:00|24018.13|23938.13|24015.67|23935.67|24020.01|23940.01|24015.67|23935.67|10
1732503010000|2024-11-25 02:50:10|24016.45|23936.45|24018.56|23938.56|24020.26|23940.26|24016.45|23936.45|10
1732503020000|2024-11-25 02:50:20|24018.83|23938.83|24013.19|23933.19|24018.83|23938.83|24013.19|23933.19|10
1732503030000|2024-11-25 02:50:30|24013.22|23933.22|24012.68|23932.68|24013.74|23933.74|24012.55|23932.55|10
1732503040000|2024-11-25 02:50:40|24011.2|23931.2|24009.01|23929.01|24011.31|23931.31|24009.01|23929.01|10
1732503050000|2024-11-25 02:50:50|24008.92|23928.92|24010.01|23930.01|24010.93|23930.93|24008.4|23928.4|10
1732503060000|2024-11-25 02:51:00|24009.68|23929.68|24007.12|23927.12|24009.68|23929.68|24006.16|23926.16|10
1732503070000|2024-11-25 02:51:10|24008.01|23928.01|24012.88|23932.88|24012.88|23932.88|24008.01|23928.01|10
1732503080000|2024-11-25 02:51:20|24012.63|23932.63|24014.75|23934.75|24014.92|23934.92|24012.58|23932.58|10
1732503090000|2024-11-25 02:51:30|24014.24|23934.24|24016.14|23936.14|24016.14|23936.14|24014.05|23934.05|10
1732503100000|2024-11-25 02:51:40|24016.62|23936.62|24020.53|23940.53|24020.95|23940.95|24016.62|23936.62|10
1732503110000|2024-11-25 02:51:50|24020.55|23940.55|24019.62|23939.62|24022.96|23942.96|24019.62|23939.62|9
1732503120000|2024-11-25 02:52:00|24017.69|23937.69|24017.06|23937.06|24017.69|23937.69|24016.01|23936.01|10
1732503130000|2024-11-25 02:52:10|24017.17|23937.17|24013.78|23933.78|24017.17|23937.17|24013.78|23933.78|10
1732503140000|2024-11-25 02:52:20|24014.1|23934.1|24011.36|23931.36|24014.25|23934.25|24011.36|23931.36|10
1732503150000|2024-11-25 02:52:30|24010.41|23930.41|24012.47|23932.47|24012.47|23932.47|24010.26|23930.26|10
1732503160000|2024-11-25 02:52:40|24012.09|23932.09|24014.78|23934.78|24014.78|23934.78|24011.89|23931.89|10
1732503170000|2024-11-25 02:52:50|24014.66|23934.66|24010.5|23930.5|24014.66|23934.66|24009.77|23929.77|10
1732503180000|2024-11-25 02:53:00|24010.3|23930.3|24009.88|23929.88|24010.82|23930.82|24009.68|23929.68|10
1732503190000|2024-11-25 02:53:10|24009.55|23929.55|24009.21|23929.21|24009.55|23929.55|24009.12|23929.12|10
1732503200000|2024-11-25 02:53:20|24008.66|23928.66|24007.83|23927.83|24009.15|23929.15|24007.83|23927.83|10
1732503210000|2024-11-25 02:53:30|24007.9|23927.9|24008.53|23928.53|24009.89|23929.89|24007.34|23927.34|10
1732503220000|2024-11-25 02:53:40|24007.53|23927.53|24006.52|23926.52|24007.53|23927.53|24005.9|23925.9|10
1732503230000|2024-11-25 02:53:50|24006.14|23926.14|24004.05|23924.05|24006.14|23926.14|24004.05|23924.05|10
1732503240000|2024-11-25 02:54:00|24004.19|23924.19|24002.01|23922.01|24004.46|23924.46|24002.01|23922.01|10
1732503250000|2024-11-25 02:54:10|24000.55|23920.55|23996.38|23916.38|24000.55|23920.55|23996.38|23916.38|10
1732503260000|2024-11-25 02:54:20|23996.13|23916.13|23991.56|23911.56|23996.13|23916.13|23991.56|23911.56|10
1732503270000|2024-11-25 02:54:30|23990.9|23910.9|23989.85|23909.85|23991.28|23911.28|23989.85|23909.85|10
1732503280000|2024-11-25 02:54:40|23989.58|23909.58|23987.45|23907.45|23989.58|23909.58|23987.45|23907.45|10
1732503290000|2024-11-25 02:54:50|23987.31|23907.31|23983.05|23903.05|23987.35|23907.35|23982.77|23902.77|9
1732503300000|2024-11-25 02:55:00|23983.39|23903.39|23982.65|23902.65|23985.89|23905.89|23982.65|23902.65|10
1732503310000|2024-11-25 02:55:10|23982.1|23902.1|23979.09|23899.09|23984.82|23904.82|23979.09|23899.09|10
1732503320000|2024-11-25 02:55:20|23978.24|23898.24|23977.3|23897.3|23978.82|23898.82|23976.73|23896.73|10
1732503330000|2024-11-25 02:55:30|23977.28|23897.28|23976.43|23896.43|23978.85|23898.85|23976.43|23896.43|10
1732503340000|2024-11-25 02:55:40|23975.87|23895.87|23968.57|23888.57|23976.08|23896.08|23968.57|23888.57|10
1732503350000|2024-11-25 02:55:50|23968.65|23888.65|23968.22|23888.22|23968.8|23888.8|23967.83|23887.83|10
1732503360000|2024-11-25 02:56:00|23968.26|23888.26|23968.31|23888.31|23970.07|23890.07|23968.26|23888.26|10
1732503370000|2024-11-25 02:56:10|23969.14|23889.14|23966.93|23886.93|23970.53|23890.53|23966.73|23886.73|10
1732503380000|2024-11-25 02:56:20|23966.85|23886.85|23965.5|23885.5|23966.96|23886.96|23965.5|23885.5|10
1732503390000|2024-11-25 02:56:30|23965.65|23885.65|23966.55|23886.55|23966.55|23886.55|23965.65|23885.65|10
1732503400000|2024-11-25 02:56:40|23967.31|23887.31|23966.83|23886.83|23967.83|23887.83|23966.83|23886.83|10
1732503410000|2024-11-25 02:56:50|23966.96|23886.96|23965.64|23885.64|23966.96|23886.96|23965.62|23885.62|10
1732503420000|2024-11-25 02:57:00|23966.04|23886.04|23962.44|23882.44|23966.04|23886.04|23961.68|23881.68|9
1732503430000|2024-11-25 02:57:10|23961.92|23881.92|23960.4|23880.4|23961.92|23881.92|23960.4|23880.4|10
1732503440000|2024-11-25 02:57:20|23960.38|23880.38|23955.23|23875.23|23960.38|23880.38|23955.23|23875.23|10
1732503450000|2024-11-25 02:57:30|23954.74|23874.74|23951.28|23871.28|23954.85|23874.85|23951.28|23871.28|10
1732503460000|2024-11-25 02:57:40|23949.04|23869.04|23942.07|23862.07|23949.35|23869.35|23942.07|23862.07|10
1732503470000|2024-11-25 02:57:50|23940.37|23860.37|23943.4|23863.4|23943.4|23863.4|23940.37|23860.37|10
1732503480000|2024-11-25 02:58:00|23943.34|23863.34|23943.37|23863.37|23945.26|23865.26|23943.22|23863.22|10
1732503490000|2024-11-25 02:58:10|23944.23|23864.23|23946.71|23866.71|23946.89|23866.89|23944.23|23864.23|10
1732503500000|2024-11-25 02:58:20|23947.25|23867.25|23949.19|23869.19|23949.71|23869.71|23947.25|23867.25|10
1732503510000|2024-11-25 02:58:30|23949.63|23869.63|23949.07|23869.07|23949.63|23869.63|23946.39|23866.39|10
1732503520000|2024-11-25 02:58:40|23949.12|23869.12|23956.46|23876.46|23956.46|23876.46|23949.12|23869.12|10
1732503530000|2024-11-25 02:58:50|23956.12|23876.12|23955.33|23875.33|23957.47|23877.47|23955.33|23875.33|10
1732503540000|2024-11-25 02:59:00|23955.42|23875.42|23957|23877|23957.84|23877.84|23954.39|23874.39|10
1732503550000|2024-11-25 02:59:10|23957.19|23877.19|23956.9|23876.9|23958.36|23878.36|23956.9|23876.9|10
1732503560000|2024-11-25 02:59:20|23956.93|23876.93|23962.16|23882.16|23962.16|23882.16|23955.92|23875.92|10
1732503570000|2024-11-25 02:59:30|23962.92|23882.92|23963.63|23883.63|23963.77|23883.77|23962.92|23882.92|10
1732503580000|2024-11-25 02:59:40|23963.68|23883.68|23964.74|23884.74|23964.95|23884.95|23963.68|23883.68|10
1732503590000|2024-11-25 02:59:50|23964.95|23884.95|23966.4|23886.4|23966.4|23886.4|23964.87|23884.87|10
1732503600000|2024-11-25 03:00:00|23966.41|23886.41|23973.03|23893.03|23973.03|23893.03|23966.41|23886.41|10
1732503610000|2024-11-25 03:00:10|23973.11|23893.11|23973.88|23893.88|23973.88|23893.88|23972.75|23892.75|10
1732503620000|2024-11-25 03:00:20|23973.93|23893.93|23975.08|23895.08|23975.77|23895.77|23973.93|23893.93|10
1732503630000|2024-11-25 03:00:30|23976.23|23896.23|23979.61|23899.61|23979.61|23899.61|23976.23|23896.23|10
1732503640000|2024-11-25 03:00:40|23979.27|23899.27|23981.2|23901.2|23981.56|23901.56|23979.27|23899.27|9
1732503650000|2024-11-25 03:00:50|23981.45|23901.45|23986.33|23906.33|23986.36|23906.36|23981.45|23901.45|10
1732503660000|2024-11-25 03:01:00|23986.21|23906.21|23994.56|23914.56|23994.56|23914.56|23986.21|23906.21|10
1732503670000|2024-11-25 03:01:10|23994.91|23914.91|23992.95|23912.95|23995.35|23915.35|23990.39|23910.39|10
1732503680000|2024-11-25 03:01:20|23992.41|23912.41|23992.65|23912.65|23992.94|23912.94|23991.57|23911.57|10
1732503690000|2024-11-25 03:01:30|23992.1|23912.1|23994.1|23914.1|23994.1|23914.1|23991.7|23911.7|10
1732503700000|2024-11-25 03:01:40|23993.8|23913.8|23996.33|23916.33|23997.43|23917.43|23993.8|23913.8|10
1732503710000|2024-11-25 03:01:50|23996.07|23916.07|23999.96|23919.96|23999.96|23919.96|23996|23916|10
1732503720000|2024-11-25 03:02:00|24000.28|23920.28|23999.2|23919.2|24001.17|23921.17|23998.95|23918.95|10
1732503730000|2024-11-25 03:02:10|23999.53|23919.53|23996.08|23916.08|23999.58|23919.58|23996.08|23916.08|10
1732503740000|2024-11-25 03:02:20|23995.78|23915.78|23995.58|23915.58|23996.06|23916.06|23995.48|23915.48|10
1732503750000|2024-11-25 03:02:30|23994.89|23914.89|23995.79|23915.79|23997.14|23917.14|23994.89|23914.89|10
1732503760000|2024-11-25 03:02:40|23995.51|23915.51|23995.49|23915.49|23995.69|23915.69|23994.74|23914.74|10
1732503770000|2024-11-25 03:02:50|23995.45|23915.45|23997.46|23917.46|23997.46|23917.46|23995.01|23915.01|9
1732503780000|2024-11-25 03:03:00|23997.41|23917.41|23994.91|23914.91|23997.41|23917.41|23994.91|23914.91|10
1732503790000|2024-11-25 03:03:10|23995.07|23915.07|23993.57|23913.57|23995.54|23915.54|23993.45|23913.45|10
1732503800000|2024-11-25 03:03:20|23993.26|23913.26|23992.18|23912.18|23993.26|23913.26|23991.38|23911.38|10
1732503810000|2024-11-25 03:03:30|23992.01|23912.01|23989.24|23909.24|23992.01|23912.01|23989.02|23909.02|10
1732503820000|2024-11-25 03:03:40|23990.42|23910.42|23994.68|23914.68|23994.84|23914.84|23990.42|23910.42|10
1732503830000|2024-11-25 03:03:50|23994.7|23914.7|23996.54|23916.54|23996.54|23916.54|23993.38|23913.38|10
1732503840000|2024-11-25 03:04:00|23996.66|23916.66|23991.59|23911.59|23996.77|23916.77|23991.55|23911.55|10
1732503850000|2024-11-25 03:04:10|23991.88|23911.88|23991.75|23911.75|23991.91|23911.91|23990.77|23910.77|9
1732503860000|2024-11-25 03:04:20|23991.69|23911.69|23987.68|23907.68|23992.3|23912.3|23987.68|23907.68|10
1732503870000|2024-11-25 03:04:30|23987.38|23907.38|23986.71|23906.71|23987.89|23907.89|23986.65|23906.65|10
1732503880000|2024-11-25 03:04:40|23985.96|23905.96|23983.36|23903.36|23986.21|23906.21|23983.36|23903.36|10
1732503890000|2024-11-25 03:04:50|23982.96|23902.96|23981.62|23901.62|23982.96|23902.96|23981.15|23901.15|10
1732503900000|2024-11-25 03:05:00|23981.69|23901.69|23987.09|23907.09|23987.09|23907.09|23981.69|23901.69|10
1732503910000|2024-11-25 03:05:10|23987.51|23907.51|23986.66|23906.66|23988.03|23908.03|23986.39|23906.39|10
1732503920000|2024-11-25 03:05:20|23986.02|23906.02|23980.68|23900.68|23986.02|23906.02|23980.68|23900.68|10
1732503930000|2024-11-25 03:05:30|23980.63|23900.63|23981.66|23901.66|23981.66|23901.66|23980.63|23900.63|9
1732503940000|2024-11-25 03:05:40|23982.34|23902.34|23985.48|23905.48|23985.48|23905.48|23982.26|23902.26|10
1732503950000|2024-11-25 03:05:50|23991.64|23911.64|23992.99|23912.99|23993.79|23913.79|23991.64|23911.64|10
1732503960000|2024-11-25 03:06:00|23993.77|23913.77|23990.19|23910.19|23993.88|23913.88|23990.19|23910.19|10
1732503970000|2024-11-25 03:06:10|23990.51|23910.51|23985.8|23905.8|23990.51|23910.51|23985.42|23905.42|10
1732503980000|2024-11-25 03:06:20|23985.57|23905.57|23983.95|23903.95|23985.57|23905.57|23983.95|23903.95|10
1732503990000|2024-11-25 03:06:30|23983.41|23903.41|23980.21|23900.21|23983.55|23903.55|23979.76|23899.76|10
1732504000000|2024-11-25 03:06:40|23980.51|23900.51|23983.3|23903.3|23986.11|23906.11|23980.41|23900.41|10
1732504010000|2024-11-25 03:06:50|23984.06|23904.06|23982.67|23902.67|23984.78|23904.78|23982.67|23902.67|10
1732504020000|2024-11-25 03:07:00|23982.64|23902.64|23981.81|23901.81|23983.56|23903.56|23981.52|23901.52|10
1732504030000|2024-11-25 03:07:10|23982.38|23902.38|23978.29|23898.29|23982.83|23902.83|23977.43|23897.43|10
1732504040000|2024-11-25 03:07:20|23978.22|23898.22|23975.57|23895.57|23978.22|23898.22|23975.17|23895.17|10
1732504050000|2024-11-25 03:07:30|23975.72|23895.72|23974.29|23894.29|23975.72|23895.72|23973.3|23893.3|10
1732504060000|2024-11-25 03:07:40|23974.44|23894.44|23975.09|23895.09|23975.09|23895.09|23974.19|23894.19|10
1732504070000|2024-11-25 03:07:50|23976.23|23896.23|23973.9|23893.9|23977.15|23897.15|23973.9|23893.9|9
1732504080000|2024-11-25 03:08:00|23975.17|23895.17|23977.77|23897.77|23977.77|23897.77|23975.17|23895.17|10
1732504090000|2024-11-25 03:08:10|23978.76|23898.76|23983.03|23903.03|23983.11|23903.11|23978.76|23898.76|10
1732504100000|2024-11-25 03:08:20|23983.02|23903.02|23983.9|23903.9|23983.98|23903.98|23981.99|23901.99|10
1732504110000|2024-11-25 03:08:30|23984.12|23904.12|23987.5|23907.5|23987.58|23907.58|23984.12|23904.12|10
1732504120000|2024-11-25 03:08:40|23989.08|23909.08|23991.92|23911.92|23991.92|23911.92|23989.08|23909.08|10
1732504130000|2024-11-25 03:08:50|23992.2|23912.2|23992.82|23912.82|23992.82|23912.82|23990.46|23910.46|10
1732504140000|2024-11-25 03:09:00|23992.58|23912.58|23993.85|23913.85|23993.97|23913.97|23992.31|23912.31|10
1732504150000|2024-11-25 03:09:10|23993.28|23913.28|23991.87|23911.87|23993.36|23913.36|23991.74|23911.74|10
1732504160000|2024-11-25 03:09:20|23992.85|23912.85|23996.33|23916.33|23996.33|23916.33|23992.85|23912.85|9
1732504170000|2024-11-25 03:09:30|23997.66|23917.66|24001.5|23921.5|24002.6|23922.6|23997.66|23917.66|10
1732504180000|2024-11-25 03:09:40|24000.75|23920.75|23999.84|23919.84|24000.75|23920.75|23999.84|23919.84|10
1732504190000|2024-11-25 03:09:50|23999.87|23919.87|24000.91|23920.91|24001.76|23921.76|23999.87|23919.87|10
1732504200000|2024-11-25 03:10:00|24000.88|23920.88|24002.36|23922.36|24002.36|23922.36|24000.88|23920.88|10
1732504210000|2024-11-25 03:10:10|24002.84|23922.84|24002.01|23922.01|24003.88|23923.88|24002.01|23922.01|10
1732504220000|2024-11-25 03:10:20|24002.07|23922.07|24001.5|23921.5|24002.11|23922.11|24001.09|23921.09|10
1732504230000|2024-11-25 03:10:30|24001.27|23921.27|24005.03|23925.03|24005.55|23925.55|24001.27|23921.27|10
1732504240000|2024-11-25 03:10:40|24004.64|23924.64|24003.42|23923.42|24004.64|23924.64|24002.97|23922.97|10
1732504250000|2024-11-25 03:10:50|24003.53|23923.53|24001.05|23921.05|24003.71|23923.71|24000.98|23920.98|9
1732504260000|2024-11-25 03:11:00|24001.65|23921.65|24003.44|23923.44|24003.47|23923.47|24001.65|23921.65|10
1732504270000|2024-11-25 03:11:10|24002.68|23922.68|24000.14|23920.14|24002.68|23922.68|24000.1|23920.1|10
1732504280000|2024-11-25 03:11:20|24000.45|23920.45|23999.17|23919.17|24000.59|23920.59|23999.1|23919.1|10
1732504290000|2024-11-25 03:11:30|23999.12|23919.12|23998.09|23918.09|23999.12|23919.12|23998.09|23918.09|10
1732504300000|2024-11-25 03:11:40|23997.62|23917.62|23996.36|23916.36|23997.62|23917.62|23995.09|23915.09|10
1732504310000|2024-11-25 03:11:50|23996.92|23916.92|24000.08|23920.08|24000.08|23920.08|23996.92|23916.92|9
1732504320000|2024-11-25 03:12:00|24000.65|23920.65|24003.57|23923.57|24003.57|23923.57|24000.33|23920.33|10
1732504330000|2024-11-25 03:12:10|24004|23924|24003.88|23923.88|24005.03|23925.03|24003.88|23923.88|9
1732504340000|2024-11-25 03:12:20|24004.07|23924.07|24003.99|23923.99|24005.02|23925.02|24003.91|23923.91|9
1732504350000|2024-11-25 03:12:30|24004.93|23924.93|24007.85|23927.85|24007.85|23927.85|24004.85|23924.85|10
1732504360000|2024-11-25 03:12:40|24008.29|23928.29|24009.71|23929.71|24009.71|23929.71|24007.76|23927.76|10
1732504370000|2024-11-25 03:12:50|24010.48|23930.48|24010.15|23930.15|24010.48|23930.48|24009.63|23929.63|9
1732504380000|2024-11-25 03:13:00|24010.16|23930.16|24011.73|23931.73|24011.73|23931.73|24010.14|23930.14|10
1732504390000|2024-11-25 03:13:10|24011.04|23931.04|24006.91|23926.91|24011.04|23931.04|24006.91|23926.91|10
1732504400000|2024-11-25 03:13:20|24006.87|23926.87|24006.85|23926.85|24007.84|23927.84|24006.57|23926.57|10
1732504410000|2024-11-25 03:13:30|24006.74|23926.74|24005.94|23925.94|24006.74|23926.74|24004.13|23924.13|9
1732504420000|2024-11-25 03:13:40|24006.75|23926.75|24009.7|23929.7|24009.7|23929.7|24006.75|23926.75|10
1732504430000|2024-11-25 03:13:50|24009.76|23929.76|24011.08|23931.08|24011.08|23931.08|24008.5|23928.5|9
1732504440000|2024-11-25 03:14:00|24011.18|23931.18|24013.39|23933.39|24013.39|23933.39|24011.18|23931.18|10
1732504450000|2024-11-25 03:14:10|24013.29|23933.29|24018.41|23938.41|24018.41|23938.41|24013.18|23933.18|10
1732504460000|2024-11-25 03:14:20|24018.21|23938.21|24015.99|23935.99|24018.21|23938.21|24015.92|23935.92|10
1732504470000|2024-11-25 03:14:30|24014.9|23934.9|24014.89|23934.89|24015.48|23935.48|24014.59|23934.59|9
1732504480000|2024-11-25 03:14:40|24014.07|23934.07|24012.04|23932.04|24014.07|23934.07|24012.04|23932.04|10
1732504490000|2024-11-25 03:14:50|24011.14|23931.14|24010.58|23930.58|24011.14|23931.14|24009.93|23929.93|9
1732504500000|2024-11-25 03:15:00|24010.78|23930.78|24008.06|23928.06|24010.78|23930.78|24008.06|23928.06|9
1732504510000|2024-11-25 03:15:10|24009.1|23929.1|24010.3|23930.3|24011.21|23931.21|24009.1|23929.1|10
1732504520000|2024-11-25 03:15:20|24010.21|23930.21|24013|23933|24013|23933|24009.51|23929.51|9
1732504530000|2024-11-25 03:15:30|24013.33|23933.33|24011.51|23931.51|24013.33|23933.33|24011.37|23931.37|10
1732504540000|2024-11-25 03:15:40|24011.7|23931.7|24011.51|23931.51|24011.8|23931.8|24010.56|23930.56|10
1732504550000|2024-11-25 03:15:50|24011.25|23931.25|24012.72|23932.72|24012.72|23932.72|24011.21|23931.21|10
1732504560000|2024-11-25 03:16:00|24012.74|23932.74|24011.54|23931.54|24012.74|23932.74|24011.54|23931.54|10
1732504570000|2024-11-25 03:16:10|24011.9|23931.9|24016.44|23936.44|24016.44|23936.44|24011.9|23931.9|10
1732504580000|2024-11-25 03:16:20|24016.01|23936.01|24019.13|23939.13|24019.13|23939.13|24015.69|23935.69|10
1732504590000|2024-11-25 03:16:30|24018.93|23938.93|24020.85|23940.85|24020.89|23940.89|24018.93|23938.93|10
1732504600000|2024-11-25 03:16:40|24020.15|23940.15|24023.76|23943.76|24023.76|23943.76|24020.15|23940.15|10
1732504610000|2024-11-25 03:16:50|24024.23|23944.23|24027.39|23947.39|24027.39|23947.39|24024.23|23944.23|10
1732504620000|2024-11-25 03:17:00|24027.81|23947.81|24029.86|23949.86|24030.16|23950.16|24027.81|23947.81|8
1732504630000|2024-11-25 03:17:10|24030.1|23950.1|24032.01|23952.01|24032.14|23952.14|24030.1|23950.1|10
1732504640000|2024-11-25 03:17:20|24031.85|23951.85|24034.16|23954.16|24034.16|23954.16|24031.85|23951.85|10
1732504650000|2024-11-25 03:17:30|24034.87|23954.87|24037.04|23957.04|24037.04|23957.04|24034.87|23954.87|9
1732504660000|2024-11-25 03:17:40|24037.03|23957.03|24037.43|23957.43|24037.52|23957.52|24036.22|23956.22|9
1732504670000|2024-11-25 03:17:50|24038.32|23958.32|24037.52|23957.52|24038.43|23958.43|24036.68|23956.68|10
1732504680000|2024-11-25 03:18:00|24038.57|23958.57|24050.03|23970.03|24050.03|23970.03|24038.57|23958.57|10
1732504690000|2024-11-25 03:18:10|24050.7|23970.7|24054.1|23974.1|24054.1|23974.1|24050.54|23970.54|9
1732504700000|2024-11-25 03:18:20|24054.9|23974.9|24063.75|23983.75|24063.75|23983.75|24054.9|23974.9|10
1732504710000|2024-11-25 03:18:30|24065.22|23985.22|24082.93|24002.93|24082.93|24002.93|24065.22|23985.22|10
1732504720000|2024-11-25 03:18:40|24084.43|24004.43|24086.34|24006.34|24086.67|24006.67|24084.43|24004.43|10
1732504730000|2024-11-25 03:18:50|24086.44|24006.44|24087.64|24007.64|24088.71|24008.71|24086.44|24006.44|10
1732504740000|2024-11-25 03:19:00|24087.5|24007.5|24094.8|24014.8|24094.8|24014.8|24086.84|24006.84|10
1732504750000|2024-11-25 03:19:10|24094.47|24014.47|24094.98|24014.98|24094.99|24014.99|24092.12|24012.12|10
1732504760000|2024-11-25 03:19:20|24095.26|24015.26|24097.39|24017.39|24097.59|24017.59|24095.26|24015.26|10
1732504770000|2024-11-25 03:19:30|24097.07|24017.07|24094.31|24014.31|24097.09|24017.09|24094.31|24014.31|9
1732504780000|2024-11-25 03:19:40|24094.19|24014.19|24089.77|24009.77|24094.19|24014.19|24089.77|24009.77|10
1732504790000|2024-11-25 03:19:50|24090.61|24010.61|24093.77|24013.77|24093.77|24013.77|24090.61|24010.61|10
1732504800000|2024-11-25 03:20:00|24092.54|24012.54|24092.18|24012.18|24093.15|24013.15|24092.02|24012.02|9
1732504810000|2024-11-25 03:20:10|24092.72|24012.72|24088.25|24008.25|24092.72|24012.72|24088.25|24008.25|10
1732504820000|2024-11-25 03:20:20|24088.18|24008.18|24086.75|24006.75|24088.86|24008.86|24086.5|24006.5|9
1732504830000|2024-11-25 03:20:30|24086.76|24006.76|24088.23|24008.23|24088.23|24008.23|24085.78|24005.78|10
1732504840000|2024-11-25 03:20:40|24088.26|24008.26|24088.37|24008.37|24089.49|24009.49|24088.26|24008.26|10
1732504850000|2024-11-25 03:20:50|24088.03|24008.03|24089.56|24009.56|24089.56|24009.56|24087.24|24007.24|10
1732504860000|2024-11-25 03:21:00|24093.86|24013.86|24099.65|24019.65|24099.65|24019.65|24093.86|24013.86|10
1732504870000|2024-11-25 03:21:10|24100.18|24020.18|24108.72|24028.72|24108.72|24028.72|24100.18|24020.18|10
1732504880000|2024-11-25 03:21:20|24108.66|24028.66|24109.64|24029.64|24110.46|24030.46|24108.66|24028.66|10
1732504890000|2024-11-25 03:21:30|24109.54|24029.54|24109.49|24029.49|24109.62|24029.62|24109.14|24029.14|10
1732504900000|2024-11-25 03:21:40|24109.5|24029.5|24111.1|24031.1|24111.1|24031.1|24109.22|24029.22|10
1732504910000|2024-11-25 03:21:50|24111.11|24031.11|24109.78|24029.78|24112.13|24032.13|24109.73|24029.73|10
1732504920000|2024-11-25 03:22:00|24109.96|24029.96|24106.76|24026.76|24109.96|24029.96|24106.76|24026.76|10
1732504930000|2024-11-25 03:22:10|24106.97|24026.97|24104.77|24024.77|24106.97|24026.97|24102.98|24022.98|10
1732504940000|2024-11-25 03:22:20|24104.05|24024.05|24101.98|24021.98|24104.05|24024.05|24101.98|24021.98|10
1732504950000|2024-11-25 03:22:30|24101.72|24021.72|24101.54|24021.54|24101.72|24021.72|24100.72|24020.72|10
1732504960000|2024-11-25 03:22:40|24101.72|24021.72|24100.75|24020.75|24102.44|24022.44|24100.56|24020.56|10
1732504970000|2024-11-25 03:22:50|24100.66|24020.66|24099.1|24019.1|24100.66|24020.66|24098.65|24018.65|10
1732504980000|2024-11-25 03:23:00|24098.54|24018.54|24097.83|24017.83|24098.87|24018.87|24097.83|24017.83|10
1732504990000|2024-11-25 03:23:10|24097.78|24017.78|24099.5|24019.5|24104.2|24024.2|24097.78|24017.78|10
1732505000000|2024-11-25 03:23:20|24099.72|24019.72|24097.49|24017.49|24099.88|24019.88|24097.35|24017.35|10
1732505010000|2024-11-25 03:23:30|24097.71|24017.71|24106.27|24026.27|24106.27|24026.27|24097.71|24017.71|10
1732505020000|2024-11-25 03:23:40|24107.18|24027.18|24107.77|24027.77|24108.66|24028.66|24107.18|24027.18|10
1732505030000|2024-11-25 03:23:50|24108.92|24028.92|24107.85|24027.85|24108.92|24028.92|24107.83|24027.83|10
1732505040000|2024-11-25 03:24:00|24107.71|24027.71|24107.19|24027.19|24107.71|24027.71|24106.37|24026.37|10
1732505050000|2024-11-25 03:24:10|24107.26|24027.26|24110.22|24030.22|24110.28|24030.28|24107.12|24027.12|10
1732505060000|2024-11-25 03:24:20|24110.13|24030.13|24107.44|24027.44|24110.27|24030.27|24105.75|24025.75|10
1732505070000|2024-11-25 03:24:30|24107.79|24027.79|24106.37|24026.37|24107.83|24027.83|24106.37|24026.37|10
1732505080000|2024-11-25 03:24:40|24106.14|24026.14|24104.61|24024.61|24106.14|24026.14|24104.61|24024.61|9
1732505090000|2024-11-25 03:24:50|24104.65|24024.65|24102.82|24022.82|24105.55|24025.55|24102.82|24022.82|10
1732505100000|2024-11-25 03:25:00|24102.57|24022.57|24097.95|24017.95|24102.57|24022.57|24097.93|24017.93|10
1732505110000|2024-11-25 03:25:10|24098.11|24018.11|24099.73|24019.73|24099.73|24019.73|24095.09|24015.09|10
1732505120000|2024-11-25 03:25:20|24101.53|24021.53|24102.92|24022.92|24103.57|24023.57|24101.53|24021.53|9
1732505130000|2024-11-25 03:25:30|24102.11|24022.11|24098.61|24018.61|24102.11|24022.11|24098.61|24018.61|10
1732505140000|2024-11-25 03:25:40|24098.51|24018.51|24098.41|24018.41|24099.93|24019.93|24098.41|24018.41|10
1732505150000|2024-11-25 03:25:50|24098.31|24018.31|24095.54|24015.54|24098.31|24018.31|24095.54|24015.54|10
1732505160000|2024-11-25 03:26:00|24095.22|24015.22|24094.33|24014.33|24095.22|24015.22|24094.33|24014.33|10
1732505170000|2024-11-25 03:26:10|24094.17|24014.17|24095.77|24015.77|24095.97|24015.97|24094.17|24014.17|10
1732505180000|2024-11-25 03:26:20|24095.79|24015.79|24093.77|24013.77|24096.33|24016.33|24093.77|24013.77|10
1732505190000|2024-11-25 03:26:30|24093.68|24013.68|24093.15|24013.15|24093.68|24013.68|24092.02|24012.02|10
1732505200000|2024-11-25 03:26:40|24093.22|24013.22|24088.24|24008.24|24093.22|24013.22|24087.42|24007.42|10
1732505210000|2024-11-25 03:26:50|24087.72|24007.72|24086.82|24006.82|24087.94|24007.94|24085.21|24005.21|10
1732505220000|2024-11-25 03:27:00|24087.04|24007.04|24089.76|24009.76|24090.08|24010.08|24087.04|24007.04|10
1732505230000|2024-11-25 03:27:10|24089.54|24009.54|24087.06|24007.06|24089.54|24009.54|24087.06|24007.06|10
1732505240000|2024-11-25 03:27:20|24087.93|24007.93|24086.04|24006.04|24088.1|24008.1|24085.76|24005.76|10
1732505250000|2024-11-25 03:27:30|24085.78|24005.78|24083.91|24003.91|24085.81|24005.81|24083.76|24003.76|10
1732505260000|2024-11-25 03:27:40|24084.01|24004.01|24085.23|24005.23|24085.24|24005.24|24084.01|24004.01|10
1732505270000|2024-11-25 03:27:50|24085.54|24005.54|24084.89|24004.89|24085.54|24005.54|24084.85|24004.85|10
1732505280000|2024-11-25 03:28:00|24084.95|24004.95|24081.81|24001.81|24084.95|24004.95|24081.81|24001.81|10
1732505290000|2024-11-25 03:28:10|24081.5|24001.5|24078.98|23998.98|24081.5|24001.5|24075.61|23995.61|10
1732505300000|2024-11-25 03:28:20|24079.9|23999.9|24079.01|23999.01|24081.24|24001.24|24079.01|23999.01|10
1732505310000|2024-11-25 03:28:30|24079.4|23999.4|24080.85|24000.85|24080.85|24000.85|24079.4|23999.4|10
1732505320000|2024-11-25 03:28:40|24081.25|24001.25|24079.25|23999.25|24081.26|24001.26|24078.92|23998.92|10
1732505330000|2024-11-25 03:28:50|24079.1|23999.1|24076.79|23996.79|24079.14|23999.14|24076.35|23996.35|10
1732505340000|2024-11-25 03:29:00|24076.47|23996.47|24074.53|23994.53|24076.47|23996.47|24074.53|23994.53|10
1732505350000|2024-11-25 03:29:10|24072.67|23992.67|24071.6|23991.6|24072.86|23992.86|24070.24|23990.24|10
1732505360000|2024-11-25 03:29:20|24070.97|23990.97|24066.64|23986.64|24070.97|23990.97|24066.64|23986.64|10
1732505370000|2024-11-25 03:29:30|24067.21|23987.21|24060.73|23980.73|24067.21|23987.21|24057.68|23977.68|10
1732505380000|2024-11-25 03:29:40|24060.55|23980.55|24061.19|23981.19|24061.34|23981.34|24059.96|23979.96|10
1732505390000|2024-11-25 03:29:50|24060.56|23980.56|24060.5|23980.5|24061.98|23981.98|24059.96|23979.96|10
1732505400000|2024-11-25 03:30:00|24060.73|23980.73|24055.88|23975.88|24060.73|23980.73|24054.91|23974.91|10
1732505410000|2024-11-25 03:30:10|24056.28|23976.28|24048.58|23968.58|24056.49|23976.49|24048.58|23968.58|10
1732505420000|2024-11-25 03:30:20|24048.57|23968.57|24043.53|23963.53|24048.9|23968.9|24043.53|23963.53|10
1732505430000|2024-11-25 03:30:30|24043.1|23963.1|24041.34|23961.34|24043.1|23963.1|24041.34|23961.34|10
1732505440000|2024-11-25 03:30:40|24040.94|23960.94|24037.45|23957.45|24040.94|23960.94|24037.45|23957.45|9
1732505450000|2024-11-25 03:30:50|24036.97|23956.97|24036.78|23956.78|24037.24|23957.24|24036.44|23956.44|10
1732505460000|2024-11-25 03:31:00|24036.94|23956.94|24036.28|23956.28|24037.44|23957.44|24035.82|23955.82|10
1732505470000|2024-11-25 03:31:10|24035.74|23955.74|24031.04|23951.04|24035.74|23955.74|24031.04|23951.04|10
1732505480000|2024-11-25 03:31:20|24029.57|23949.57|24031.21|23951.21|24031.21|23951.21|24028.88|23948.88|10
1732505490000|2024-11-25 03:31:30|24032.02|23952.02|24033.67|23953.67|24033.71|23953.71|24032.02|23952.02|10
1732505500000|2024-11-25 03:31:40|24033.97|23953.97|24033.43|23953.43|24033.97|23953.97|24032.14|23952.14|10
1732505510000|2024-11-25 03:31:50|24033.27|23953.27|24031.18|23951.18|24033.27|23953.27|24031.08|23951.08|10
1732505520000|2024-11-25 03:32:00|24031.32|23951.32|24032.37|23952.37|24035.32|23955.32|24031.32|23951.32|10
1732505530000|2024-11-25 03:32:10|24033.39|23953.39|24030.75|23950.75|24033.39|23953.39|24030.75|23950.75|10
1732505540000|2024-11-25 03:32:20|24030.59|23950.59|24032.32|23952.32|24032.32|23952.32|24030.44|23950.44|10
1732505550000|2024-11-25 03:32:30|24032.61|23952.61|24032.05|23952.05|24032.61|23952.61|24032.05|23952.05|10
1732505560000|2024-11-25 03:32:40|24032.15|23952.15|24036.38|23956.38|24036.84|23956.84|24032.09|23952.09|9
1732505570000|2024-11-25 03:32:50|24036.02|23956.02|24029.29|23949.29|24036.02|23956.02|24029.29|23949.29|9
1732505580000|2024-11-25 03:33:00|24029.2|23949.2|24029.21|23949.21|24030.27|23950.27|24029.19|23949.19|10
1732505590000|2024-11-25 03:33:10|24029.17|23949.17|24027.74|23947.74|24030.24|23950.24|24027.74|23947.74|10
1732505600000|2024-11-25 03:33:20|24027.64|23947.64|24027.03|23947.03|24027.96|23947.96|24027.03|23947.03|10
1732505610000|2024-11-25 03:33:30|24025.58|23945.58|24022.41|23942.41|24025.58|23945.58|24022.41|23942.41|10
1732505620000|2024-11-25 03:33:40|24021.75|23941.75|24022.92|23942.92|24023.11|23943.11|24021.5|23941.5|10
1732505630000|2024-11-25 03:33:50|24021.58|23941.58|24021.44|23941.44|24021.84|23941.84|24021.17|23941.17|10
1732505640000|2024-11-25 03:34:00|24021.63|23941.63|24027.03|23947.03|24027.03|23947.03|24021.63|23941.63|10
1732505650000|2024-11-25 03:34:10|24027.75|23947.75|24027.91|23947.91|24028.89|23948.89|24027.48|23947.48|10
1732505660000|2024-11-25 03:34:20|24028.11|23948.11|24033.9|23953.9|24034.18|23954.18|24028.11|23948.11|10
1732505670000|2024-11-25 03:34:30|24033.13|23953.13|24034.79|23954.79|24034.79|23954.79|24032.64|23952.64|9
1732505680000|2024-11-25 03:34:40|24035.34|23955.34|24036.04|23956.04|24036.37|23956.37|24034.73|23954.73|10
1732505690000|2024-11-25 03:34:50|24037.13|23957.13|24037.12|23957.12|24037.14|23957.14|24036.35|23956.35|10
1732505700000|2024-11-25 03:35:00|24037.42|23957.42|24046.14|23966.14|24046.14|23966.14|24037.42|23957.42|10
1732505710000|2024-11-25 03:35:10|24046.23|23966.23|24044.76|23964.76|24050.42|23970.42|24044.76|23964.76|10
1732505720000|2024-11-25 03:35:20|24044.44|23964.44|24045.72|23965.72|24047.48|23967.48|24044.44|23964.44|10
1732505730000|2024-11-25 03:35:30|24046.69|23966.69|24045.06|23965.06|24046.69|23966.69|24045.06|23965.06|10
1732505740000|2024-11-25 03:35:40|24045.25|23965.25|24052.28|23972.28|24052.28|23972.28|24045.25|23965.25|10
1732505750000|2024-11-25 03:35:50|24052.43|23972.43|24058.83|23978.83|24058.83|23978.83|24052.43|23972.43|10
1732505760000|2024-11-25 03:36:00|24058.75|23978.75|24057.51|23977.51|24058.75|23978.75|24057.51|23977.51|10
1732505770000|2024-11-25 03:36:10|24058.58|23978.58|24060.63|23980.63|24060.74|23980.74|24058.58|23978.58|10
1732505780000|2024-11-25 03:36:20|24060.95|23980.95|24059.43|23979.43|24061.43|23981.43|24058.2|23978.2|10
1732505790000|2024-11-25 03:36:30|24057.69|23977.69|24065.1|23985.1|24065.1|23985.1|24057.69|23977.69|10
1732505800000|2024-11-25 03:36:40|24066.78|23986.78|24069.36|23989.36|24069.45|23989.45|24066.78|23986.78|10
1732505810000|2024-11-25 03:36:50|24069.65|23989.65|24071.05|23991.05|24072.27|23992.27|24069.65|23989.65|10
1732505820000|2024-11-25 03:37:00|24073.54|23993.54|24077.47|23997.47|24078.44|23998.44|24073.54|23993.54|10
1732505830000|2024-11-25 03:37:10|24076.92|23996.92|24075.45|23995.45|24078.84|23998.84|24075.11|23995.11|10
1732505840000|2024-11-25 03:37:20|24075.25|23995.25|24074.76|23994.76|24075.81|23995.81|24074.59|23994.59|10
1732505850000|2024-11-25 03:37:30|24074.67|23994.67|24078.46|23998.46|24078.69|23998.69|24074.62|23994.62|10
1732505860000|2024-11-25 03:37:40|24077.78|23997.78|24077.71|23997.71|24077.78|23997.78|24077.23|23997.23|9
1732505870000|2024-11-25 03:37:50|24077.66|23997.66|24075.73|23995.73|24077.94|23997.94|24075.73|23995.73|10
1732505880000|2024-11-25 03:38:00|24075.47|23995.47|24075.33|23995.33|24076.48|23996.48|24075.33|23995.33|9
1732505890000|2024-11-25 03:38:10|24074.87|23994.87|24076.45|23996.45|24076.47|23996.47|24074.43|23994.43|10
1732505900000|2024-11-25 03:38:20|24076.38|23996.38|24077.42|23997.42|24077.84|23997.84|24076.38|23996.38|10
1732505910000|2024-11-25 03:38:30|24078.21|23998.21|24083.89|24003.89|24083.89|24003.89|24078.21|23998.21|10
1732505920000|2024-11-25 03:38:40|24085.93|24005.93|24092.02|24012.02|24092.02|24012.02|24085.93|24005.93|10
1732505930000|2024-11-25 03:38:50|24091.95|24011.95|24091.53|24011.53|24093.41|24013.41|24090.65|24010.65|10
1732505940000|2024-11-25 03:39:00|24089.8|24009.8|24088.52|24008.52|24090.04|24010.04|24088.52|24008.52|10
1732505950000|2024-11-25 03:39:10|24089.73|24009.73|24090.41|24010.41|24090.41|24010.41|24088.57|24008.57|10
1732505960000|2024-11-25 03:39:20|24089.64|24009.64|24086.66|24006.66|24089.73|24009.73|24086.66|24006.66|9
1732505970000|2024-11-25 03:39:30|24086.11|24006.11|24085.28|24005.28|24087.67|24007.67|24085.19|24005.19|10
1732505980000|2024-11-25 03:39:40|24085.51|24005.51|24084.57|24004.57|24087|24007|24084.57|24004.57|10
1732505990000|2024-11-25 03:39:50|24083.99|24003.99|24084.21|24004.21|24084.21|24004.21|24082.86|24002.86|10
1732506000000|2024-11-25 03:40:00|24084.09|24004.09|24087.26|24007.26|24087.26|24007.26|24084.09|24004.09|10
1732506010000|2024-11-25 03:40:10|24087.23|24007.23|24089.24|24009.24|24089.58|24009.58|24087.08|24007.08|10
1732506020000|2024-11-25 03:40:20|24089.56|24009.56|24089.66|24009.66|24090.71|24010.71|24088.94|24008.94|10
1732506030000|2024-11-25 03:40:30|24090.03|24010.03|24089.67|24009.67|24090.81|24010.81|24088.9|24008.9|10
1732506040000|2024-11-25 03:40:40|24090.28|24010.28|24089.27|24009.27|24090.28|24010.28|24089.2|24009.2|10
1732506050000|2024-11-25 03:40:50|24088.71|24008.71|24088.45|24008.45|24089.02|24009.02|24087.91|24007.91|10
1732506060000|2024-11-25 03:41:00|24088.5|24008.5|24091.45|24011.45|24091.45|24011.45|24088.44|24008.44|9
1732506070000|2024-11-25 03:41:10|24091.74|24011.74|24095.84|24015.84|24095.84|24015.84|24091.74|24011.74|10
1732506080000|2024-11-25 03:41:20|24096.23|24016.23|24100.88|24020.88|24101.08|24021.08|24096.23|24016.23|9
1732506090000|2024-11-25 03:41:30|24100.16|24020.16|24101.02|24021.02|24102.32|24022.32|24099.75|24019.75|10
1732506100000|2024-11-25 03:41:40|24100.79|24020.79|24099.72|24019.72|24100.79|24020.79|24098.98|24018.98|9
1732506110000|2024-11-25 03:41:50|24099.2|24019.2|24099.72|24019.72|24099.72|24019.72|24098.76|24018.76|10
1732506120000|2024-11-25 03:42:00|24099.6|24019.6|24099.71|24019.71|24100.36|24020.36|24099.17|24019.17|10
1732506130000|2024-11-25 03:42:10|24099.51|24019.51|24101.65|24021.65|24101.65|24021.65|24099.51|24019.51|10
1732506140000|2024-11-25 03:42:20|24101.39|24021.39|24099.97|24019.97|24101.52|24021.52|24099.97|24019.97|10
1732506150000|2024-11-25 03:42:30|24099.32|24019.32|24096.96|24016.96|24099.32|24019.32|24096.94|24016.94|10
1732506160000|2024-11-25 03:42:40|24096.9|24016.9|24097.93|24017.93|24098.97|24018.97|24096.9|24016.9|10
1732506170000|2024-11-25 03:42:50|24098.06|24018.06|24098.35|24018.35|24098.44|24018.44|24098.03|24018.03|10
1732506180000|2024-11-25 03:43:00|24097.3|24017.3|24099.89|24019.89|24100.18|24020.18|24097.3|24017.3|9
1732506190000|2024-11-25 03:43:10|24099.64|24019.64|24104.48|24024.48|24104.5|24024.5|24099.64|24019.64|10
1732506200000|2024-11-25 03:43:20|24104.62|24024.62|24109.69|24029.69|24109.69|24029.69|24103.68|24023.68|10
1732506210000|2024-11-25 03:43:30|24110.66|24030.66|24110.54|24030.54|24111.4|24031.4|24109.49|24029.49|10
1732506220000|2024-11-25 03:43:40|24110.55|24030.55|24111.63|24031.63|24112.16|24032.16|24110.55|24030.55|8
1732506230000|2024-11-25 03:43:50|24111.13|24031.13|24110.24|24030.24|24111.22|24031.22|24110.24|24030.24|10
1732506240000|2024-11-25 03:44:00|24109.87|24029.87|24111.73|24031.73|24112.01|24032.01|24109.87|24029.87|9
1732506250000|2024-11-25 03:44:10|24111.72|24031.72|24113.98|24033.98|24114.14|24034.14|24111.72|24031.72|10
1732506260000|2024-11-25 03:44:20|24114.3|24034.3|24114.2|24034.2|24114.37|24034.37|24113.85|24033.85|10
1732506270000|2024-11-25 03:44:30|24114.45|24034.45|24115.55|24035.55|24115.55|24035.55|24114.28|24034.28|10
1732506280000|2024-11-25 03:44:40|24116.09|24036.09|24118.23|24038.23|24118.23|24038.23|24116.09|24036.09|10
1732506290000|2024-11-25 03:44:50|24118.35|24038.35|24120.49|24040.49|24120.6|24040.6|24118.35|24038.35|10
1732506300000|2024-11-25 03:45:00|24120.54|24040.54|24122.18|24042.18|24122.98|24042.98|24120.39|24040.39|10
1732506310000|2024-11-25 03:45:10|24122.46|24042.46|24124.07|24044.07|24124.51|24044.51|24122.46|24042.46|10
1732506320000|2024-11-25 03:45:20|24124.09|24044.09|24124.54|24044.54|24124.78|24044.78|24122.91|24042.91|10
1732506330000|2024-11-25 03:45:30|24124.74|24044.74|24124.18|24044.18|24124.74|24044.74|24123.29|24043.29|10
1732506340000|2024-11-25 03:45:40|24124.27|24044.27|24122.28|24042.28|24124.27|24044.27|24120.76|24040.76|10
1732506350000|2024-11-25 03:45:50|24123.98|24043.98|24123.32|24043.32|24124.77|24044.77|24123.32|24043.32|10
1732506360000|2024-11-25 03:46:00|24123.58|24043.58|24125.62|24045.62|24125.62|24045.62|24122.01|24042.01|9
1732506370000|2024-11-25 03:46:10|24126.95|24046.95|24128.49|24048.49|24128.59|24048.59|24126.95|24046.95|10
1732506380000|2024-11-25 03:46:20|24128.42|24048.42|24119.53|24039.53|24128.42|24048.42|24119.28|24039.28|10
1732506390000|2024-11-25 03:46:30|24119.38|24039.38|24121.1|24041.1|24121.39|24041.39|24118.83|24038.83|10
1732506400000|2024-11-25 03:46:40|24121.01|24041.01|24120.64|24040.64|24121.7|24041.7|24120.64|24040.64|10
1732506410000|2024-11-25 03:46:50|24120.1|24040.1|24119.17|24039.17|24120.54|24040.54|24119.17|24039.17|10
1732506420000|2024-11-25 03:47:00|24120.4|24040.4|24122.98|24042.98|24122.98|24042.98|24120.4|24040.4|10
1732506430000|2024-11-25 03:47:10|24122.93|24042.93|24126.57|24046.57|24126.57|24046.57|24122.93|24042.93|10
1732506440000|2024-11-25 03:47:20|24126.96|24046.96|24128.91|24048.91|24130.87|24050.87|24126.96|24046.96|10
1732506450000|2024-11-25 03:47:30|24128.66|24048.66|24131.88|24051.88|24131.97|24051.97|24128.66|24048.66|10
1732506460000|2024-11-25 03:47:40|24133.71|24053.71|24137.14|24057.14|24137.52|24057.52|24133.71|24053.71|10
1732506470000|2024-11-25 03:47:50|24139.81|24059.81|24141.93|24061.93|24142.01|24062.01|24139.81|24059.81|10
1732506480000|2024-11-25 03:48:00|24142.25|24062.25|24152.79|24072.79|24152.79|24072.79|24142.25|24062.25|10
1732506490000|2024-11-25 03:48:10|24153.06|24073.06|24151.65|24071.65|24153.11|24073.11|24151.65|24071.65|9
1732506500000|2024-11-25 03:48:20|24151.85|24071.85|24156.41|24076.41|24156.41|24076.41|24151.85|24071.85|10
1732506510000|2024-11-25 03:48:30|24157.15|24077.15|24160.01|24080.01|24160.18|24080.18|24156.77|24076.77|10
1732506520000|2024-11-25 03:48:40|24159.72|24079.72|24162.02|24082.02|24162.42|24082.42|24159.51|24079.51|10
1732506530000|2024-11-25 03:48:50|24161.7|24081.7|24161.76|24081.76|24161.76|24081.76|24160.74|24080.74|10
1732506540000|2024-11-25 03:49:00|24161.73|24081.73|24162.51|24082.51|24162.51|24082.51|24161.73|24081.73|10
1732506550000|2024-11-25 03:49:10|24162.43|24082.43|24164.69|24084.69|24164.69|24084.69|24162.42|24082.42|10
1732506560000|2024-11-25 03:49:20|24163.59|24083.59|24159.99|24079.99|24163.59|24083.59|24159.99|24079.99|10
1732506570000|2024-11-25 03:49:30|24160.57|24080.57|24159.77|24079.77|24160.57|24080.57|24158.81|24078.81|10
1732506580000|2024-11-25 03:49:40|24159.91|24079.91|24164.73|24084.73|24164.73|24084.73|24159.87|24079.87|10
1732506590000|2024-11-25 03:49:50|24164.88|24084.88|24162.34|24082.34|24164.88|24084.88|24160.9|24080.9|10
1732506600000|2024-11-25 03:50:00|24162.31|24082.31|24164.18|24084.18|24164.18|24084.18|24159.33|24079.33|10
1732506610000|2024-11-25 03:50:10|24164.11|24084.11|24168.45|24088.45|24168.45|24088.45|24164.04|24084.04|10
1732506620000|2024-11-25 03:50:20|24168.56|24088.56|24169.36|24089.36|24171.05|24091.05|24168.41|24088.41|10
1732506630000|2024-11-25 03:50:30|24168.75|24088.75|24174.24|24094.24|24174.24|24094.24|24168.12|24088.12|10
1732506640000|2024-11-25 03:50:40|24174.63|24094.63|24179.91|24099.91|24180.02|24100.02|24174.63|24094.63|10
1732506650000|2024-11-25 03:50:50|24184.7|24104.7|24188.6|24108.6|24188.75|24108.75|24184.7|24104.7|10
1732506660000|2024-11-25 03:51:00|24189.53|24109.53|24195.76|24115.76|24196.43|24116.43|24189.15|24109.15|10
1732506670000|2024-11-25 03:51:10|24195.55|24115.55|24192.15|24112.15|24195.55|24115.55|24192.15|24112.15|10
1732506680000|2024-11-25 03:51:20|24191.38|24111.38|24189.69|24109.69|24192.49|24112.49|24188.76|24108.76|10
1732506690000|2024-11-25 03:51:30|24189.56|24109.56|24190.04|24110.04|24190.41|24110.41|24189.36|24109.36|10
1732506700000|2024-11-25 03:51:40|24190.57|24110.57|24188.71|24108.71|24190.57|24110.57|24188.25|24108.25|10
1732506710000|2024-11-25 03:51:50|24188.51|24108.51|24183.88|24103.88|24188.51|24108.51|24183.71|24103.71|10
1732506720000|2024-11-25 03:52:00|24183.85|24103.85|24190.41|24110.41|24190.41|24110.41|24183.83|24103.83|9
1732506730000|2024-11-25 03:52:10|24190.39|24110.39|24191.77|24111.77|24192.85|24112.85|24190.39|24110.39|10
1732506740000|2024-11-25 03:52:20|24191.74|24111.74|24188.36|24108.36|24191.74|24111.74|24188.36|24108.36|9
1732506750000|2024-11-25 03:52:30|24187.92|24107.92|24188.37|24108.37|24188.84|24108.84|24187.39|24107.39|10
1732506760000|2024-11-25 03:52:40|24189.6|24109.6|24187.32|24107.32|24189.77|24109.77|24187.09|24107.09|10
1732506770000|2024-11-25 03:52:50|24186.64|24106.64|24182.82|24102.82|24186.76|24106.76|24182.82|24102.82|10
1732506780000|2024-11-25 03:53:00|24182.29|24102.29|24178.43|24098.43|24182.29|24102.29|24178.43|24098.43|10
1732506790000|2024-11-25 03:53:10|24178.32|24098.32|24177.11|24097.11|24178.32|24098.32|24176.89|24096.89|10
1732506800000|2024-11-25 03:53:20|24177.63|24097.63|24178.96|24098.96|24178.97|24098.97|24177.63|24097.63|10
1732506810000|2024-11-25 03:53:30|24178.2|24098.2|24177.35|24097.35|24178.2|24098.2|24177.35|24097.35|9
1732506820000|2024-11-25 03:53:40|24177.62|24097.62|24177.15|24097.15|24178.51|24098.51|24177.15|24097.15|7
1732506830000|2024-11-25 03:53:50|24176.48|24096.48|24175.05|24095.05|24176.52|24096.52|24174.85|24094.85|9
1732506840000|2024-11-25 03:54:00|24175.29|24095.29|24175.49|24095.49|24175.52|24095.52|24174.56|24094.56|10
1732506850000|2024-11-25 03:54:10|24175.44|24095.44|24178.64|24098.64|24178.83|24098.83|24175.27|24095.27|10
1732506860000|2024-11-25 03:54:20|24178.88|24098.88|24175.77|24095.77|24178.88|24098.88|24175.77|24095.77|10
1732506870000|2024-11-25 03:54:30|24175.44|24095.44|24174.34|24094.34|24175.61|24095.61|24174.26|24094.26|9
1732506880000|2024-11-25 03:54:40|24173.71|24093.71|24166.17|24086.17|24173.71|24093.71|24166.17|24086.17|10
1732506890000|2024-11-25 03:54:50|24164.88|24084.88|24159.71|24079.71|24164.88|24084.88|24159.71|24079.71|10
1732506900000|2024-11-25 03:55:00|24159.2|24079.2|24158.19|24078.19|24160.43|24080.43|24158.19|24078.19|10
1732506910000|2024-11-25 03:55:10|24158.13|24078.13|24157.49|24077.49|24158.13|24078.13|24157.28|24077.28|10
1732506920000|2024-11-25 03:55:20|24158.33|24078.33|24157.4|24077.4|24158.36|24078.36|24153.73|24073.73|10
1732506930000|2024-11-25 03:55:30|24158.28|24078.28|24156.73|24076.73|24159.6|24079.6|24156.73|24076.73|9
1732506940000|2024-11-25 03:55:40|24156.5|24076.5|24160.89|24080.89|24160.89|24080.89|24156.41|24076.41|10
1732506950000|2024-11-25 03:55:50|24161.38|24081.38|24157.81|24077.81|24161.56|24081.56|24157.41|24077.41|10
1732506960000|2024-11-25 03:56:00|24157.66|24077.66|24157.27|24077.27|24158.44|24078.44|24157.27|24077.27|10
1732506970000|2024-11-25 03:56:10|24157.32|24077.32|24159.85|24079.85|24160.09|24080.09|24157.32|24077.32|10
1732506980000|2024-11-25 03:56:20|24160.22|24080.22|24161.19|24081.19|24161.19|24081.19|24160.22|24080.22|10
1732506990000|2024-11-25 03:56:30|24161.49|24081.49|24159.5|24079.5|24161.49|24081.49|24158.84|24078.84|10
1732507000000|2024-11-25 03:56:40|24159.55|24079.55|24162.59|24082.59|24162.59|24082.59|24159.55|24079.55|10
1732507010000|2024-11-25 03:56:50|24162.33|24082.33|24158.32|24078.32|24162.33|24082.33|24158.32|24078.32|10
1732507020000|2024-11-25 03:57:00|24158.29|24078.29|24158.3|24078.3|24159.48|24079.48|24158.29|24078.29|10
1732507030000|2024-11-25 03:57:10|24157.5|24077.5|24155.79|24075.79|24157.5|24077.5|24155.35|24075.35|10
1732507040000|2024-11-25 03:57:20|24155.87|24075.87|24156.66|24076.66|24157.18|24077.18|24155.87|24075.87|10
1732507050000|2024-11-25 03:57:30|24156.24|24076.24|24156.7|24076.7|24156.7|24076.7|24155.26|24075.26|10
1732507060000|2024-11-25 03:57:40|24157.33|24077.33|24153.3|24073.3|24157.33|24077.33|24153.3|24073.3|10
1732507070000|2024-11-25 03:57:50|24152.97|24072.97|24154.38|24074.38|24154.38|24074.38|24151.45|24071.45|10
1732507080000|2024-11-25 03:58:00|24154.16|24074.16|24153.46|24073.46|24154.16|24074.16|24153.27|24073.27|10
1732507090000|2024-11-25 03:58:10|24153.36|24073.36|24153.59|24073.59|24155.43|24075.43|24153.36|24073.36|10
1732507100000|2024-11-25 03:58:20|24154.04|24074.04|24154.56|24074.56|24154.56|24074.56|24153.26|24073.26|9
1732507110000|2024-11-25 03:58:30|24154.9|24074.9|24155.72|24075.72|24156.26|24076.26|24153.7|24073.7|10
1732507120000|2024-11-25 03:58:40|24155.61|24075.61|24153.37|24073.37|24155.61|24075.61|24153.37|24073.37|9
1732507130000|2024-11-25 03:58:50|24153.22|24073.22|24155.35|24075.35|24155.35|24075.35|24153.07|24073.07|10
1732507140000|2024-11-25 03:59:00|24155.57|24075.57|24155.64|24075.64|24155.64|24075.64|24155.05|24075.05|10
1732507150000|2024-11-25 03:59:10|24155.5|24075.5|24156.38|24076.38|24156.38|24076.38|24154.85|24074.85|10
1732507160000|2024-11-25 03:59:20|24156.43|24076.43|24156.91|24076.91|24156.91|24076.91|24155.96|24075.96|9
1732507170000|2024-11-25 03:59:30|24156.8|24076.8|24158.59|24078.59|24158.59|24078.59|24156.66|24076.66|10
1732507180000|2024-11-25 03:59:40|24159.04|24079.04|24160.79|24080.79|24160.79|24080.79|24159.04|24079.04|10
1732507190000|2024-11-25 03:59:50|24161.03|24081.03|24161.76|24081.76|24162.65|24082.65|24160.58|24080.58|10
1732507200000|2024-11-25 04:00:00|24162.21|24082.21|24163.63|24083.63|24163.68|24083.68|24162.21|24082.21|10
1732507210000|2024-11-25 04:00:10|24165.64|24085.64|24158.48|24078.48|24165.64|24085.64|24158.48|24078.48|10
1732507220000|2024-11-25 04:00:20|24158.52|24078.52|24166.47|24086.47|24166.47|24086.47|24158.41|24078.41|10
1732507230000|2024-11-25 04:00:30|24166.26|24086.26|24163.83|24083.83|24166.52|24086.52|24163.18|24083.18|10
1732507240000|2024-11-25 04:00:40|24163.66|24083.66|24163.75|24083.75|24163.87|24083.87|24162.48|24082.48|10
1732507250000|2024-11-25 04:00:50|24163.81|24083.81|24164.39|24084.39|24164.88|24084.88|24163.21|24083.21|10
1732507260000|2024-11-25 04:01:00|24164.31|24084.31|24168.6|24088.6|24168.6|24088.6|24164.31|24084.31|10
1732507270000|2024-11-25 04:01:10|24168.57|24088.57|24167.99|24087.99|24168.71|24088.71|24167.54|24087.54|10
1732507280000|2024-11-25 04:01:20|24167.25|24087.25|24167.27|24087.27|24167.27|24087.27|24166.49|24086.49|9
1732507290000|2024-11-25 04:01:30|24167.47|24087.47|24168.02|24088.02|24168.81|24088.81|24167.47|24087.47|10
1732507300000|2024-11-25 04:01:40|24168.01|24088.01|24167.27|24087.27|24168.17|24088.17|24167.26|24087.26|10
1732507310000|2024-11-25 04:01:50|24167.66|24087.66|24172.41|24092.41|24172.47|24092.47|24167.66|24087.66|9
1732507320000|2024-11-25 04:02:00|24173|24093|24176.63|24096.63|24177.57|24097.57|24172.76|24092.76|10
1732507330000|2024-11-25 04:02:10|24178.04|24098.04|24183.4|24103.4|24183.41|24103.41|24178.04|24098.04|10
1732507340000|2024-11-25 04:02:20|24184.59|24104.59|24188.95|24108.95|24189.15|24109.15|24184.59|24104.59|9
1732507350000|2024-11-25 04:02:30|24188.64|24108.64|24193.5|24113.5|24193.5|24113.5|24188.64|24108.64|10
1732507360000|2024-11-25 04:02:40|24194.31|24114.31|24200.84|24120.84|24200.84|24120.84|24194.31|24114.31|10
1732507370000|2024-11-25 04:02:50|24200.99|24120.99|24204.94|24124.94|24205.96|24125.96|24200.99|24120.99|10
1732507380000|2024-11-25 04:03:00|24205.55|24125.55|24208.41|24128.41|24208.41|24128.41|24203.75|24123.75|10
1732507390000|2024-11-25 04:03:10|24208.17|24128.17|24200.4|24120.4|24208.17|24128.17|24200.4|24120.4|10
1732507400000|2024-11-25 04:03:20|24199.81|24119.81|24202.42|24122.42|24202.8|24122.8|24199.14|24119.14|10
1732507410000|2024-11-25 04:03:30|24202.93|24122.93|24199.74|24119.74|24203.63|24123.63|24199.74|24119.74|10
1732507420000|2024-11-25 04:03:40|24199.16|24119.16|24188.55|24108.55|24199.16|24119.16|24188.55|24108.55|10
1732507430000|2024-11-25 04:03:50|24188.82|24108.82|24185.95|24105.95|24188.94|24108.94|24184.57|24104.57|10
1732507440000|2024-11-25 04:04:00|24187.7|24107.7|24190.87|24110.87|24190.94|24110.94|24187.6|24107.6|9
1732507450000|2024-11-25 04:04:10|24190.66|24110.66|24190.76|24110.76|24194.4|24114.4|24190|24110|10
1732507460000|2024-11-25 04:04:20|24190.96|24110.96|24185.7|24105.7|24190.96|24110.96|24185.7|24105.7|10
1732507470000|2024-11-25 04:04:30|24184.85|24104.85|24180.69|24100.69|24184.85|24104.85|24180.65|24100.65|10
1732507480000|2024-11-25 04:04:40|24180.85|24100.85|24180.92|24100.92|24180.92|24100.92|24179.93|24099.93|10
1732507490000|2024-11-25 04:04:50|24181.09|24101.09|24184.79|24104.79|24185.11|24105.11|24180.77|24100.77|9
1732507500000|2024-11-25 04:05:00|24184.55|24104.55|24185.11|24105.11|24185.11|24105.11|24183.8|24103.8|10
1732507510000|2024-11-25 04:05:10|24185.7|24105.7|24186.72|24106.72|24186.72|24106.72|24185.32|24105.32|9
1732507520000|2024-11-25 04:05:20|24187.12|24107.12|24196.16|24116.16|24196.57|24116.57|24187.12|24107.12|10
1732507530000|2024-11-25 04:05:30|24196.28|24116.28|24195.73|24115.73|24198.41|24118.41|24195.65|24115.65|10
1732507540000|2024-11-25 04:05:40|24196.72|24116.72|24195.5|24115.5|24196.75|24116.75|24195.49|24115.49|9
1732507550000|2024-11-25 04:05:50|24195.14|24115.14|24192.6|24112.6|24195.29|24115.29|24192.6|24112.6|9
1732507560000|2024-11-25 04:06:00|24192.44|24112.44|24193.2|24113.2|24193.2|24113.2|24191.75|24111.75|10
1732507570000|2024-11-25 04:06:10|24193.05|24113.05|24190.59|24110.59|24193.05|24113.05|24189.79|24109.79|10
1732507580000|2024-11-25 04:06:20|24191.5|24111.5|24197.01|24117.01|24197.01|24117.01|24191.5|24111.5|9
1732507590000|2024-11-25 04:06:30|24198.03|24118.03|24194|24114|24198.03|24118.03|24194|24114|10
1732507600000|2024-11-25 04:06:40|24194.08|24114.08|24194.76|24114.76|24195.45|24115.45|24194.08|24114.08|10
1732507610000|2024-11-25 04:06:50|24195.07|24115.07|24193.98|24113.98|24195.07|24115.07|24193.05|24113.05|10
1732507620000|2024-11-25 04:07:00|24193.73|24113.73|24200.71|24120.71|24200.71|24120.71|24193.73|24113.73|10
1732507630000|2024-11-25 04:07:10|24200.73|24120.73|24201.48|24121.48|24201.94|24121.94|24200.03|24120.03|10
1732507640000|2024-11-25 04:07:20|24201.44|24121.44|24204.43|24124.43|24204.43|24124.43|24200.72|24120.72|10
1732507650000|2024-11-25 04:07:30|24204.3|24124.3|24206.19|24126.19|24206.19|24126.19|24202.47|24122.47|10
1732507660000|2024-11-25 04:07:40|24206.86|24126.86|24216.17|24136.17|24216.17|24136.17|24206.86|24126.86|10
1732507670000|2024-11-25 04:07:50|24216.8|24136.8|24217.93|24137.93|24218.97|24138.97|24216.8|24136.8|10
1732507680000|2024-11-25 04:08:00|24217.07|24137.07|24218.77|24138.77|24219.55|24139.55|24216.47|24136.47|10
1732507690000|2024-11-25 04:08:10|24218.98|24138.98|24214.16|24134.16|24218.98|24138.98|24214.16|24134.16|9
1732507700000|2024-11-25 04:08:20|24213.06|24133.06|24211.81|24131.81|24213.06|24133.06|24211.81|24131.81|10
1732507710000|2024-11-25 04:08:30|24211.67|24131.67|24215.41|24135.41|24215.69|24135.69|24211.67|24131.67|10
1732507720000|2024-11-25 04:08:40|24215.18|24135.18|24214.51|24134.51|24215.41|24135.41|24214.15|24134.15|10
1732507730000|2024-11-25 04:08:50|24213.7|24133.7|24213.17|24133.17|24214.94|24134.94|24213|24133|10
1732507740000|2024-11-25 04:09:00|24214.66|24134.66|24220.86|24140.86|24220.86|24140.86|24214.66|24134.66|10
1732507750000|2024-11-25 04:09:10|24221.03|24141.03|24220.84|24140.84|24222.82|24142.82|24220.74|24140.74|10
1732507760000|2024-11-25 04:09:20|24220.87|24140.87|24224.2|24144.2|24224.2|24144.2|24220.39|24140.39|10
1732507770000|2024-11-25 04:09:30|24223.39|24143.39|24228.63|24148.63|24228.63|24148.63|24223.39|24143.39|10
1732507780000|2024-11-25 04:09:40|24228.47|24148.47|24228.98|24148.98|24229.04|24149.04|24227.49|24147.49|10
1732507790000|2024-11-25 04:09:50|24229.31|24149.31|24229.09|24149.09|24230.64|24150.64|24229.09|24149.09|10
1732507800000|2024-11-25 04:10:00|24229.2|24149.2|24231.71|24151.71|24231.71|24151.71|24228.91|24148.91|10
1732507810000|2024-11-25 04:10:10|24232.41|24152.41|24235.99|24155.99|24235.99|24155.99|24231.24|24151.24|10
1732507820000|2024-11-25 04:10:20|24235.97|24155.97|24239.54|24159.54|24239.7|24159.7|24235.97|24155.97|10
1732507830000|2024-11-25 04:10:30|24240.16|24160.16|24247.74|24167.74|24247.96|24167.96|24240.16|24160.16|10
1732507840000|2024-11-25 04:10:40|24247.61|24167.61|24249.15|24169.15|24250.02|24170.02|24246.82|24166.82|9
1732507850000|2024-11-25 04:10:50|24248.95|24168.95|24250.67|24170.67|24250.87|24170.87|24248.95|24168.95|10
1732507860000|2024-11-25 04:11:00|24251.26|24171.26|24254.4|24174.4|24254.46|24174.46|24251.26|24171.26|10
1732507870000|2024-11-25 04:11:10|24254.54|24174.54|24253.07|24173.07|24254.54|24174.54|24250.65|24170.65|10
1732507880000|2024-11-25 04:11:20|24253.73|24173.73|24256.95|24176.95|24257.49|24177.49|24253.73|24173.73|9
1732507890000|2024-11-25 04:11:30|24256.69|24176.69|24259.02|24179.02|24259.02|24179.02|24256.34|24176.34|10
1732507900000|2024-11-25 04:11:40|24259.09|24179.09|24259.96|24179.96|24260.09|24180.09|24258.62|24178.62|9
1732507910000|2024-11-25 04:11:50|24260.25|24180.25|24257.67|24177.67|24261.76|24181.76|24257.67|24177.67|10
1732507920000|2024-11-25 04:12:00|24257.34|24177.34|24259.84|24179.84|24259.84|24179.84|24255.64|24175.64|9
1732507930000|2024-11-25 04:12:10|24260.03|24180.03|24264.01|24184.01|24264.01|24184.01|24260.03|24180.03|10
1732507940000|2024-11-25 04:12:20|24263.94|24183.94|24272.63|24192.63|24272.63|24192.63|24262.91|24182.91|10
1732507950000|2024-11-25 04:12:30|24272.93|24192.93|24280.36|24200.36|24280.36|24200.36|24271.76|24191.76|10
1732507960000|2024-11-25 04:12:40|24282.42|24202.42|24287.09|24207.09|24287.09|24207.09|24282.42|24202.42|9
1732507970000|2024-11-25 04:12:50|24287.46|24207.46|24285.06|24205.06|24288.56|24208.56|24285.06|24205.06|10
1732507980000|2024-11-25 04:13:00|24285.43|24205.43|24285.73|24205.73|24288.52|24208.52|24285.43|24205.43|10
1732507990000|2024-11-25 04:13:10|24286.09|24206.09|24291.79|24211.79|24292.01|24212.01|24286.09|24206.09|10
1732508000000|2024-11-25 04:13:20|24292.37|24212.37|24296.99|24216.99|24296.99|24216.99|24291.6|24211.6|10
1732508010000|2024-11-25 04:13:30|24298.07|24218.07|24302.85|24222.85|24304.32|24224.32|24298.07|24218.07|10
1732508020000|2024-11-25 04:13:40|24303.37|24223.37|24308.32|24228.32|24308.32|24228.32|24303.37|24223.37|10
1732508030000|2024-11-25 04:13:50|24308.65|24228.65|24315.61|24235.61|24316.89|24236.89|24308.65|24228.65|10
1732508040000|2024-11-25 04:14:00|24316.41|24236.41|24322.39|24242.39|24322.39|24242.39|24316.41|24236.41|10
1732508050000|2024-11-25 04:14:10|24322.77|24242.77|24329.96|24249.96|24329.96|24249.96|24322.77|24242.77|10
1732508060000|2024-11-25 04:14:20|24330.76|24250.76|24332.98|24252.98|24332.98|24252.98|24330.3|24250.3|10
1732508070000|2024-11-25 04:14:30|24334.02|24254.02|24330.42|24250.42|24335.16|24255.16|24330.42|24250.42|10
1732508080000|2024-11-25 04:14:40|24330.26|24250.26|24331.53|24251.53|24331.53|24251.53|24329.36|24249.36|10
1732508090000|2024-11-25 04:14:50|24331|24251|24329.4|24249.4|24331|24251|24329.27|24249.27|10
1732508100000|2024-11-25 04:15:00|24329.45|24249.45|24327.16|24247.16|24330.98|24250.98|24326.42|24246.42|10
1732508110000|2024-11-25 04:15:10|24326.38|24246.38|24315.61|24235.61|24326.38|24246.38|24315.61|24235.61|10
1732508120000|2024-11-25 04:15:20|24315.18|24235.18|24324.13|24244.13|24324.13|24244.13|24315.18|24235.18|10
1732508130000|2024-11-25 04:15:30|24324.36|24244.36|24327.19|24247.19|24327.34|24247.34|24324.36|24244.36|10
1732508140000|2024-11-25 04:15:40|24327.34|24247.34|24322.22|24242.22|24327.34|24247.34|24322.22|24242.22|10
1732508150000|2024-11-25 04:15:50|24321.4|24241.4|24323.04|24243.04|24324.49|24244.49|24321.4|24241.4|10
1732508160000|2024-11-25 04:16:00|24323.48|24243.48|24314.49|24234.49|24323.48|24243.48|24312.45|24232.45|10
1732508170000|2024-11-25 04:16:10|24314.74|24234.74|24314.97|24234.97|24319.8|24239.8|24314.74|24234.74|10
1732508180000|2024-11-25 04:16:20|24314.89|24234.89|24308.48|24228.48|24315.02|24235.02|24308.27|24228.27|10
1732508190000|2024-11-25 04:16:30|24307.57|24227.57|24314.55|24234.55|24314.55|24234.55|24306.13|24226.13|9
1732508200000|2024-11-25 04:16:40|24314.29|24234.29|24319.18|24239.18|24319.62|24239.62|24314.18|24234.18|10
1732508210000|2024-11-25 04:16:50|24320.39|24240.39|24330.05|24250.05|24330.05|24250.05|24320.39|24240.39|10
1732508220000|2024-11-25 04:17:00|24330.24|24250.24|24322.65|24242.65|24330.24|24250.24|24322.65|24242.65|10
1732508230000|2024-11-25 04:17:10|24321.51|24241.51|24312.72|24232.72|24321.51|24241.51|24312.55|24232.55|10
1732508240000|2024-11-25 04:17:20|24311.74|24231.74|24310.2|24230.2|24313.6|24233.6|24307.96|24227.96|10
1732508250000|2024-11-25 04:17:30|24309.52|24229.52|24315.27|24235.27|24315.27|24235.27|24308.64|24228.64|10
1732508260000|2024-11-25 04:17:40|24313.73|24233.73|24313.03|24233.03|24318.09|24238.09|24312.47|24232.47|10
1732508270000|2024-11-25 04:17:50|24314|24234|24310.12|24230.12|24314.96|24234.96|24310.12|24230.12|10
1732508280000|2024-11-25 04:18:00|24309.1|24229.1|24295.24|24215.24|24309.1|24229.1|24295.24|24215.24|10
1732508290000|2024-11-25 04:18:10|24292.58|24212.58|24285.02|24205.02|24292.58|24212.58|24285.02|24205.02|10
1732508300000|2024-11-25 04:18:20|24284.13|24204.13|24277.2|24197.2|24284.65|24204.65|24276.47|24196.47|10
1732508310000|2024-11-25 04:18:30|24277.63|24197.63|24283.76|24203.76|24283.76|24203.76|24276.96|24196.96|10
1732508320000|2024-11-25 04:18:40|24288.38|24208.38|24289.04|24209.04|24293.59|24213.59|24288.38|24208.38|10
1732508330000|2024-11-25 04:18:50|24287.86|24207.86|24291.65|24211.65|24292.82|24212.82|24287.86|24207.86|10
1732508340000|2024-11-25 04:19:00|24292.46|24212.46|24291.04|24211.04|24293.16|24213.16|24290.63|24210.63|9
1732508350000|2024-11-25 04:19:10|24290.55|24210.55|24286.82|24206.82|24290.55|24210.55|24284.24|24204.24|10
1732508360000|2024-11-25 04:19:20|24287.08|24207.08|24286.48|24206.48|24287.37|24207.37|24286.48|24206.48|10
1732508370000|2024-11-25 04:19:30|24285.47|24205.47|24282.46|24202.46|24285.75|24205.75|24282.46|24202.46|10
1732508380000|2024-11-25 04:19:40|24281.43|24201.43|24280.43|24200.43|24283.32|24203.32|24280.43|24200.43|10
1732508390000|2024-11-25 04:19:50|24279.35|24199.35|24272.99|24192.99|24279.35|24199.35|24272.99|24192.99|10
1732508400000|2024-11-25 04:20:00|24271.23|24191.23|24268.31|24188.31|24271.77|24191.77|24268.31|24188.31|10
1732508410000|2024-11-25 04:20:10|24268.32|24188.32|24270.09|24190.09|24271.34|24191.34|24267.25|24187.25|10
1732508420000|2024-11-25 04:20:20|24271.98|24191.98|24279.63|24199.63|24279.63|24199.63|24271.98|24191.98|10
1732508430000|2024-11-25 04:20:30|24281.85|24201.85|24275.65|24195.65|24282.55|24202.55|24273.88|24193.88|10
1732508440000|2024-11-25 04:20:40|24275.74|24195.74|24270.98|24190.98|24275.83|24195.83|24270.98|24190.98|10
1732508450000|2024-11-25 04:20:50|24270.88|24190.88|24275.87|24195.87|24275.87|24195.87|24270.88|24190.88|10
1732508460000|2024-11-25 04:21:00|24274.61|24194.61|24265.12|24185.12|24274.61|24194.61|24263.91|24183.91|10
1732508470000|2024-11-25 04:21:10|24264.55|24184.55|24269.18|24189.18|24272.23|24192.23|24264.55|24184.55|10
1732508480000|2024-11-25 04:21:20|24265.88|24185.88|24262.61|24182.61|24266.37|24186.37|24262.61|24182.61|10
1732508490000|2024-11-25 04:21:30|24261.55|24181.55|24246.49|24166.49|24261.55|24181.55|24246.49|24166.49|10
1732508500000|2024-11-25 04:21:40|24245.66|24165.66|24249.87|24169.87|24250.14|24170.14|24244.69|24164.69|10
1732508510000|2024-11-25 04:21:50|24250.66|24170.66|24254.72|24174.72|24254.72|24174.72|24249.52|24169.52|10
1732508520000|2024-11-25 04:22:00|24255.67|24175.67|24263|24183|24264.11|24184.11|24255.67|24175.67|10
1732508530000|2024-11-25 04:22:10|24262.74|24182.74|24267.39|24187.39|24268.11|24188.11|24262.46|24182.46|10
1732508540000|2024-11-25 04:22:20|24266.63|24186.63|24264.98|24184.98|24268.59|24188.59|24264.88|24184.88|10
1732508550000|2024-11-25 04:22:30|24265.52|24185.52|24259.7|24179.7|24265.52|24185.52|24259.7|24179.7|10
1732508560000|2024-11-25 04:22:40|24260.74|24180.74|24273.28|24193.28|24273.28|24193.28|24260.74|24180.74|10
1732508570000|2024-11-25 04:22:50|24272.3|24192.3|24270.93|24190.93|24272.3|24192.3|24270.45|24190.45|10
1732508580000|2024-11-25 04:23:00|24271.53|24191.53|24271.42|24191.42|24276.35|24196.35|24270.73|24190.73|10
1732508590000|2024-11-25 04:23:10|24270.95|24190.95|24265.55|24185.55|24270.95|24190.95|24265.5|24185.5|10
1732508600000|2024-11-25 04:23:20|24266.26|24186.26|24274.44|24194.44|24274.44|24194.44|24266.26|24186.26|10
1732508610000|2024-11-25 04:23:30|24273.82|24193.82|24276.43|24196.43|24276.43|24196.43|24272.9|24192.9|10
1732508620000|2024-11-25 04:23:40|24276.19|24196.19|24278|24198|24278.98|24198.98|24276.19|24196.19|9
1732508630000|2024-11-25 04:23:50|24277.57|24197.57|24274.03|24194.03|24277.57|24197.57|24274.03|24194.03|10
1732508640000|2024-11-25 04:24:00|24273.57|24193.57|24272.45|24192.45|24274.1|24194.1|24272.45|24192.45|10
1732508650000|2024-11-25 04:24:10|24272.25|24192.25|24270.52|24190.52|24272.25|24192.25|24270.03|24190.03|10
1732508660000|2024-11-25 04:24:20|24267.34|24187.34|24256.18|24176.18|24267.34|24187.34|24256.18|24176.18|10
1732508670000|2024-11-25 04:24:30|24255.87|24175.87|24250.31|24170.31|24255.89|24175.89|24250.31|24170.31|10
1732508680000|2024-11-25 04:24:40|24251.15|24171.15|24254.11|24174.11|24254.11|24174.11|24250.09|24170.09|10
1732508690000|2024-11-25 04:24:50|24255.18|24175.18|24255.32|24175.32|24255.32|24175.32|24253.27|24173.27|10
1732508700000|2024-11-25 04:25:00|24256.05|24176.05|24269.37|24189.37|24269.37|24189.37|24256.05|24176.05|10
1732508710000|2024-11-25 04:25:10|24269.91|24189.91|24269.35|24189.35|24272.9|24192.9|24269.35|24189.35|10
1732508720000|2024-11-25 04:25:20|24269.11|24189.11|24271.2|24191.2|24271.2|24191.2|24267.05|24187.05|10
1732508730000|2024-11-25 04:25:30|24270.46|24190.46|24268.75|24188.75|24271.06|24191.06|24268.75|24188.75|10
1732508740000|2024-11-25 04:25:40|24265.99|24185.99|24265.72|24185.72|24268.59|24188.59|24265.54|24185.54|10
1732508750000|2024-11-25 04:25:50|24265.78|24185.78|24269.56|24189.56|24269.75|24189.75|24265.68|24185.68|10
1732508760000|2024-11-25 04:26:00|24268.97|24188.97|24270.24|24190.24|24271.96|24191.96|24268.56|24188.56|9
1732508770000|2024-11-25 04:26:10|24267.53|24187.53|24261.68|24181.68|24267.53|24187.53|24261.42|24181.42|10
1732508780000|2024-11-25 04:26:20|24262.57|24182.57|24265.47|24185.47|24265.47|24185.47|24262.57|24182.57|10
1732508790000|2024-11-25 04:26:30|24266.7|24186.7|24268.72|24188.72|24268.72|24188.72|24266.23|24186.23|10
1732508800000|2024-11-25 04:26:40|24268.27|24188.27|24268.33|24188.33|24269.59|24189.59|24267.72|24187.72|10
1732508810000|2024-11-25 04:26:50|24268.09|24188.09|24265.58|24185.58|24268.64|24188.64|24265.58|24185.58|10
1732508820000|2024-11-25 04:27:00|24265.57|24185.57|24255.07|24175.07|24265.57|24185.57|24255.07|24175.07|10
1732508830000|2024-11-25 04:27:10|24255.09|24175.09|24246.72|24166.72|24255.8|24175.8|24246.72|24166.72|10
1732508840000|2024-11-25 04:27:20|24245.78|24165.78|24238.7|24158.7|24245.78|24165.78|24238.7|24158.7|10
1732508850000|2024-11-25 04:27:30|24238.45|24158.45|24239.49|24159.49|24239.89|24159.89|24236.38|24156.38|10
1732508860000|2024-11-25 04:27:40|24239.27|24159.27|24240.95|24160.95|24240.95|24160.95|24238|24158|10
1732508870000|2024-11-25 04:27:50|24241|24161|24245.07|24165.07|24247.15|24167.15|24241|24161|10
1732508880000|2024-11-25 04:28:00|24244.75|24164.75|24239.21|24159.21|24244.75|24164.75|24239.18|24159.18|10
1732508890000|2024-11-25 04:28:10|24239.67|24159.67|24234.91|24154.91|24239.67|24159.67|24234.91|24154.91|9
1732508900000|2024-11-25 04:28:20|24234.81|24154.81|24236.4|24156.4|24236.4|24156.4|24234.59|24154.59|10
1732508910000|2024-11-25 04:28:30|24236.42|24156.42|24234.8|24154.8|24236.93|24156.93|24234.8|24154.8|10
1732508920000|2024-11-25 04:28:40|24233.69|24153.69|24235.29|24155.29|24235.29|24155.29|24231.82|24151.82|10
1732508930000|2024-11-25 04:28:50|24235.24|24155.24|24236.32|24156.32|24237.58|24157.58|24235.19|24155.19|10
1732508940000|2024-11-25 04:29:00|24236.14|24156.14|24237.05|24157.05|24237.53|24157.53|24235.98|24155.98|10
1732508950000|2024-11-25 04:29:10|24237.62|24157.62|24239.89|24159.89|24241.53|24161.53|24237.62|24157.62|9
1732508960000|2024-11-25 04:29:20|24239.22|24159.22|24239.36|24159.36|24239.75|24159.75|24239.22|24159.22|8
1732508970000|2024-11-25 04:29:30|24239.1|24159.1|24242.36|24162.36|24242.36|24162.36|24239.1|24159.1|10
1732508980000|2024-11-25 04:29:40|24241.51|24161.51|24244.85|24164.85|24244.85|24164.85|24241.33|24161.33|10
1732508990000|2024-11-25 04:29:50|24244.84|24164.84|24250.49|24170.49|24250.52|24170.52|24244.84|24164.84|10
1732509000000|2024-11-25 04:30:00|24250.4|24170.4|24245.97|24165.97|24250.4|24170.4|24245.97|24165.97|9
1732509010000|2024-11-25 04:30:10|24245.76|24165.76|24242.17|24162.17|24245.76|24165.76|24240.09|24160.09|10
1732509020000|2024-11-25 04:30:20|24241.11|24161.11|24235.67|24155.67|24241.11|24161.11|24235.67|24155.67|10
1732509030000|2024-11-25 04:30:30|24235.36|24155.36|24239.84|24159.84|24240.41|24160.41|24235.36|24155.36|10
1732509040000|2024-11-25 04:30:40|24239.35|24159.35|24239.02|24159.02|24239.5|24159.5|24238.29|24158.29|10
1732509050000|2024-11-25 04:30:50|24238.91|24158.91|24232.97|24152.97|24238.91|24158.91|24232.97|24152.97|10
1732509060000|2024-11-25 04:31:00|24231.54|24151.54|24231.97|24151.97|24232.52|24152.52|24230.66|24150.66|10
1732509070000|2024-11-25 04:31:10|24232|24152|24222.99|24142.99|24232|24152|24222.99|24142.99|9
1732509080000|2024-11-25 04:31:20|24220.95|24140.95|24224.07|24144.07|24224.07|24144.07|24219.84|24139.84|10
1732509090000|2024-11-25 04:31:30|24224.32|24144.32|24220.82|24140.82|24225.53|24145.53|24220.82|24140.82|10
1732509100000|2024-11-25 04:31:40|24221.32|24141.32|24223.92|24143.92|24223.92|24143.92|24221.32|24141.32|10
1732509110000|2024-11-25 04:31:50|24223.95|24143.95|24225.08|24145.08|24225.16|24145.16|24223.3|24143.3|10
1732509120000|2024-11-25 04:32:00|24224.61|24144.61|24219.09|24139.09|24224.61|24144.61|24219.09|24139.09|10
1732509130000|2024-11-25 04:32:10|24219.02|24139.02|24223.66|24143.66|24223.66|24143.66|24219.02|24139.02|10
1732509140000|2024-11-25 04:32:20|24223.48|24143.48|24222.37|24142.37|24223.48|24143.48|24222.37|24142.37|10
1732509150000|2024-11-25 04:32:30|24222.15|24142.15|24222|24142|24225.32|24145.32|24221.48|24141.48|10
1732509160000|2024-11-25 04:32:40|24222.51|24142.51|24224.41|24144.41|24224.41|24144.41|24222.51|24142.51|9
1732509170000|2024-11-25 04:32:50|24224.51|24144.51|24216.44|24136.44|24224.51|24144.51|24216.44|24136.44|10
1732509180000|2024-11-25 04:33:00|24216.41|24136.41|24219.47|24139.47|24219.81|24139.81|24216.41|24136.41|10
1732509190000|2024-11-25 04:33:10|24220.46|24140.46|24216.17|24136.17|24220.46|24140.46|24214.88|24134.88|10
1732509200000|2024-11-25 04:33:20|24216.04|24136.04|24217.55|24137.55|24217.99|24137.99|24214.77|24134.77|10
1732509210000|2024-11-25 04:33:30|24217.33|24137.33|24218.09|24138.09|24218.31|24138.31|24217.14|24137.14|10
1732509220000|2024-11-25 04:33:40|24218.41|24138.41|24215.77|24135.77|24218.74|24138.74|24215.77|24135.77|10
1732509230000|2024-11-25 04:33:50|24216.16|24136.16|24213.47|24133.47|24216.3|24136.3|24212.83|24132.83|9
1732509240000|2024-11-25 04:34:00|24213.86|24133.86|24219.26|24139.26|24219.26|24139.26|24213.86|24133.86|10
1732509250000|2024-11-25 04:34:10|24218.42|24138.42|24221.66|24141.66|24221.66|24141.66|24217.96|24137.96|10
1732509260000|2024-11-25 04:34:20|24222.32|24142.32|24223.85|24143.85|24223.95|24143.95|24221.4|24141.4|10
1732509270000|2024-11-25 04:34:30|24223.51|24143.51|24223.13|24143.13|24224.03|24144.03|24223.13|24143.13|10
1732509280000|2024-11-25 04:34:40|24223.2|24143.2|24220.86|24140.86|24223.49|24143.49|24220.86|24140.86|10
1732509290000|2024-11-25 04:34:50|24220.4|24140.4|24219.57|24139.57|24220.4|24140.4|24218.95|24138.95|10
1732509300000|2024-11-25 04:35:00|24219.85|24139.85|24219.85|24139.85|24220.21|24140.21|24219.31|24139.31|10
1732509310000|2024-11-25 04:35:10|24219.91|24139.91|24215.36|24135.36|24219.91|24139.91|24215.07|24135.07|10
1732509320000|2024-11-25 04:35:20|24215.27|24135.27|24218.58|24138.58|24218.58|24138.58|24215.27|24135.27|10
1732509330000|2024-11-25 04:35:30|24219.21|24139.21|24221.46|24141.46|24221.46|24141.46|24219.21|24139.21|10
1732509340000|2024-11-25 04:35:40|24222.13|24142.13|24223.28|24143.28|24223.4|24143.4|24221.99|24141.99|10
1732509350000|2024-11-25 04:35:50|24223.82|24143.82|24222.57|24142.57|24224.1|24144.1|24222.21|24142.21|10
1732509360000|2024-11-25 04:36:00|24222.06|24142.06|24217.39|24137.39|24222.06|24142.06|24217.39|24137.39|10
1732509370000|2024-11-25 04:36:10|24218.43|24138.43|24220.16|24140.16|24221.12|24141.12|24218.43|24138.43|10
1732509380000|2024-11-25 04:36:20|24220.46|24140.46|24215.08|24135.08|24220.46|24140.46|24215.08|24135.08|10
1732509390000|2024-11-25 04:36:30|24215.12|24135.12|24214.8|24134.8|24216.32|24136.32|24214.8|24134.8|9
1732509400000|2024-11-25 04:36:40|24214.79|24134.79|24209.83|24129.83|24214.82|24134.82|24209.68|24129.68|10
1732509410000|2024-11-25 04:36:50|24209.7|24129.7|24208.45|24128.45|24209.7|24129.7|24206.47|24126.47|9
1732509420000|2024-11-25 04:37:00|24208.56|24128.56|24206.52|24126.52|24208.59|24128.59|24206.52|24126.52|10
1732509430000|2024-11-25 04:37:10|24206.34|24126.34|24201.95|24121.95|24206.38|24126.38|24201.95|24121.95|10
1732509440000|2024-11-25 04:37:20|24201.36|24121.36|24201.78|24121.78|24201.78|24121.78|24201.23|24121.23|10
1732509450000|2024-11-25 04:37:30|24203.31|24123.31|24203.49|24123.49|24206.45|24126.45|24203.31|24123.31|10
1732509460000|2024-11-25 04:37:40|24203.26|24123.26|24203.97|24123.97|24204.16|24124.16|24203.26|24123.26|10
1732509470000|2024-11-25 04:37:50|24203.94|24123.94|24205.79|24125.79|24205.79|24125.79|24203.94|24123.94|10
1732509480000|2024-11-25 04:38:00|24206.35|24126.35|24206.86|24126.86|24206.86|24126.86|24205.01|24125.01|10
1732509490000|2024-11-25 04:38:10|24206.29|24126.29|24208.57|24128.57|24209.89|24129.89|24206.29|24126.29|10
1732509500000|2024-11-25 04:38:20|24208.06|24128.06|24213.04|24133.04|24213.04|24133.04|24207.79|24127.79|10
1732509510000|2024-11-25 04:38:30|24213.57|24133.57|24213.45|24133.45|24213.72|24133.72|24212.02|24132.02|10
1732509520000|2024-11-25 04:38:40|24213.5|24133.5|24214.29|24134.29|24214.29|24134.29|24212.26|24132.26|10
1732509530000|2024-11-25 04:38:50|24214.51|24134.51|24216.79|24136.79|24217.43|24137.43|24214.51|24134.51|10
1732509540000|2024-11-25 04:39:00|24217.05|24137.05|24217.94|24137.94|24217.94|24137.94|24216.32|24136.32|10
1732509550000|2024-11-25 04:39:10|24217.88|24137.88|24218.96|24138.96|24218.99|24138.99|24217.81|24137.81|10
1732509560000|2024-11-25 04:39:20|24219.04|24139.04|24217.9|24137.9|24219.28|24139.28|24217.9|24137.9|10
1732509570000|2024-11-25 04:39:30|24218.11|24138.11|24223.86|24143.86|24223.86|24143.86|24217.98|24137.98|10
1732509580000|2024-11-25 04:39:40|24223.37|24143.37|24225.26|24145.26|24225.26|24145.26|24223.17|24143.17|10
1732509590000|2024-11-25 04:39:50|24225.64|24145.64|24227.63|24147.63|24227.81|24147.81|24225.64|24145.64|10
1732509600000|2024-11-25 04:40:00|24228.94|24148.94|24225.32|24145.32|24230.97|24150.97|24225.26|24145.26|10
1732509610000|2024-11-25 04:40:10|24225.46|24145.46|24224.24|24144.24|24225.48|24145.48|24223.17|24143.17|10
1732509620000|2024-11-25 04:40:20|24224.54|24144.54|24224.8|24144.8|24225.02|24145.02|24224.14|24144.14|10
1732509630000|2024-11-25 04:40:30|24222.81|24142.81|24222.73|24142.73|24224.55|24144.55|24222.02|24142.02|10
1732509640000|2024-11-25 04:40:40|24222.91|24142.91|24223.94|24143.94|24224.88|24144.88|24222.91|24142.91|10
1732509650000|2024-11-25 04:40:50|24222.55|24142.55|24220.01|24140.01|24222.55|24142.55|24219.35|24139.35|10
1732509660000|2024-11-25 04:41:00|24222.18|24142.18|24219.34|24139.34|24222.18|24142.18|24217.31|24137.31|10
1732509670000|2024-11-25 04:41:10|24219.39|24139.39|24221.47|24141.47|24221.74|24141.74|24219.39|24139.39|10
1732509680000|2024-11-25 04:41:20|24221.53|24141.53|24226.21|24146.21|24226.33|24146.33|24221.23|24141.23|10
1732509690000|2024-11-25 04:41:30|24221.4|24141.4|24218.68|24138.68|24221.85|24141.85|24217.96|24137.96|10
1732509700000|2024-11-25 04:41:40|24219.42|24139.42|24225.24|24145.24|24225.24|24145.24|24219.42|24139.42|10
1732509710000|2024-11-25 04:41:50|24230.56|24150.56|24234.97|24154.97|24234.97|24154.97|24230.56|24150.56|10
1732509720000|2024-11-25 04:42:00|24234.99|24154.99|24227.69|24147.69|24234.99|24154.99|24227.69|24147.69|10
1732509730000|2024-11-25 04:42:10|24228.56|24148.56|24231.56|24151.56|24233.01|24153.01|24227.89|24147.89|10
1732509740000|2024-11-25 04:42:20|24231.61|24151.61|24232.16|24152.16|24232.16|24152.16|24230.28|24150.28|9
1732509750000|2024-11-25 04:42:30|24232.94|24152.94|24236.42|24156.42|24236.42|24156.42|24232.42|24152.42|9
1732509760000|2024-11-25 04:42:40|24236.4|24156.4|24236.91|24156.91|24236.91|24156.91|24236.09|24156.09|10
1732509770000|2024-11-25 04:42:50|24235.84|24155.84|24233.89|24153.89|24235.84|24155.84|24233.89|24153.89|10
1732509780000|2024-11-25 04:43:00|24233.79|24153.79|24233.58|24153.58|24234.19|24154.19|24233.45|24153.45|9
1732509790000|2024-11-25 04:43:10|24233.61|24153.61|24233.36|24153.36|24233.88|24153.88|24233.36|24153.36|9
1732509800000|2024-11-25 04:43:20|24232.06|24152.06|24234.11|24154.11|24234.45|24154.45|24231.14|24151.14|10
1732509810000|2024-11-25 04:43:30|24234.16|24154.16|24238.09|24158.09|24238.09|24158.09|24233.95|24153.95|9
1732509820000|2024-11-25 04:43:40|24238.02|24158.02|24239.99|24159.99|24239.99|24159.99|24238.01|24158.01|10
1732509830000|2024-11-25 04:43:50|24240.54|24160.54|24242.02|24162.02|24242.17|24162.17|24240.54|24160.54|10
1732509840000|2024-11-25 04:44:00|24241.93|24161.93|24242.28|24162.28|24242.28|24162.28|24240.47|24160.47|10
1732509850000|2024-11-25 04:44:10|24241.95|24161.95|24240.91|24160.91|24241.95|24161.95|24240.79|24160.79|10
1732509860000|2024-11-25 04:44:20|24241.11|24161.11|24238.82|24158.82|24241.32|24161.32|24238.82|24158.82|10
1732509870000|2024-11-25 04:44:30|24239.05|24159.05|24240.1|24160.1|24240.1|24160.1|24238.25|24158.25|10
1732509880000|2024-11-25 04:44:40|24238.76|24158.76|24239.27|24159.27|24239.38|24159.38|24238.68|24158.68|10
1732509890000|2024-11-25 04:44:50|24239.94|24159.94|24242.32|24162.32|24242.32|24162.32|24239.94|24159.94|10
1732509900000|2024-11-25 04:45:00|24242.58|24162.58|24236.06|24156.06|24242.58|24162.58|24236.06|24156.06|10
1732509910000|2024-11-25 04:45:10|24235.35|24155.35|24235.52|24155.52|24235.52|24155.52|24232.68|24152.68|10
1732509920000|2024-11-25 04:45:20|24234.62|24154.62|24227.93|24147.93|24234.62|24154.62|24227.93|24147.93|10
1732509930000|2024-11-25 04:45:30|24227.2|24147.2|24230.43|24150.43|24230.43|24150.43|24227.2|24147.2|10
1732509940000|2024-11-25 04:45:40|24230.16|24150.16|24225.86|24145.86|24230.33|24150.33|24225.63|24145.63|10
1732509950000|2024-11-25 04:45:50|24226.3|24146.3|24222.37|24142.37|24226.48|24146.48|24222.37|24142.37|10
1732509960000|2024-11-25 04:46:00|24221.85|24141.85|24224.38|24144.38|24224.38|24144.38|24219.72|24139.72|10
1732509970000|2024-11-25 04:46:10|24224.89|24144.89|24218.37|24138.37|24224.89|24144.89|24218.37|24138.37|10
1732509980000|2024-11-25 04:46:20|24218.38|24138.38|24213.06|24133.06|24218.38|24138.38|24213.06|24133.06|10
1732509990000|2024-11-25 04:46:30|24212.91|24132.91|24211.6|24131.6|24214.13|24134.13|24211.6|24131.6|9
1732510000000|2024-11-25 04:46:40|24211.25|24131.25|24208.84|24128.84|24211.25|24131.25|24208.54|24128.54|9
1732510010000|2024-11-25 04:46:50|24200.82|24120.82|24196.18|24116.18|24202.01|24122.01|24196.18|24116.18|10
1732510020000|2024-11-25 04:47:00|24196.88|24116.88|24200.13|24120.13|24200.13|24120.13|24196.22|24116.22|10
1732510030000|2024-11-25 04:47:10|24199.79|24119.79|24190.64|24110.64|24200.31|24120.31|24190.64|24110.64|10
1732510040000|2024-11-25 04:47:20|24189.38|24109.38|24187.38|24107.38|24190.88|24110.88|24187.38|24107.38|10
1732510050000|2024-11-25 04:47:30|24187.33|24107.33|24179.33|24099.33|24187.33|24107.33|24179.33|24099.33|10
1732510060000|2024-11-25 04:47:40|24178.84|24098.84|24180.64|24100.64|24180.94|24100.94|24178.05|24098.05|9
1732510070000|2024-11-25 04:47:50|24180.63|24100.63|24178.99|24098.99|24180.63|24100.63|24178.28|24098.28|10
1732510080000|2024-11-25 04:48:00|24178.27|24098.27|24176.63|24096.63|24178.27|24098.27|24175.65|24095.65|10
1732510090000|2024-11-25 04:48:10|24176.09|24096.09|24173.12|24093.12|24177.17|24097.17|24173.12|24093.12|10
1732510100000|2024-11-25 04:48:20|24171.78|24091.78|24169.39|24089.39|24173.06|24093.06|24169.39|24089.39|10
1732510110000|2024-11-25 04:48:30|24161.56|24081.56|24159.58|24079.58|24162.98|24082.98|24159.58|24079.58|10
1732510120000|2024-11-25 04:48:40|24158.57|24078.57|24158.07|24078.07|24159.44|24079.44|24157.97|24077.97|10
1732510130000|2024-11-25 04:48:50|24158.22|24078.22|24160.83|24080.83|24160.83|24080.83|24157.08|24077.08|10
1732510140000|2024-11-25 04:49:00|24160.56|24080.56|24162.04|24082.04|24162.9|24082.9|24160.56|24080.56|10
1732510150000|2024-11-25 04:49:10|24161.03|24081.03|24165.42|24085.42|24165.42|24085.42|24160.3|24080.3|10
1732510160000|2024-11-25 04:49:20|24164.6|24084.6|24166.37|24086.37|24166.37|24086.37|24164.43|24084.43|10
1732510170000|2024-11-25 04:49:30|24166.58|24086.58|24163.78|24083.78|24166.58|24086.58|24163.72|24083.72|10
1732510180000|2024-11-25 04:49:40|24164.13|24084.13|24167.33|24087.33|24167.33|24087.33|24164.13|24084.13|10
1732510190000|2024-11-25 04:49:50|24168.55|24088.55|24173.12|24093.12|24173.12|24093.12|24168.55|24088.55|10
1732510200000|2024-11-25 04:50:00|24173.4|24093.4|24168.59|24088.59|24173.48|24093.48|24168.54|24088.54|10
1732510210000|2024-11-25 04:50:10|24167.4|24087.4|24175.18|24095.18|24176.3|24096.3|24167.21|24087.21|10
1732510220000|2024-11-25 04:50:20|24175.57|24095.57|24177|24097|24177.68|24097.68|24175.57|24095.57|10
1732510230000|2024-11-25 04:50:30|24176.77|24096.77|24178.44|24098.44|24178.94|24098.94|24176.77|24096.77|10
1732510240000|2024-11-25 04:50:40|24178.34|24098.34|24178.72|24098.72|24179.42|24099.42|24178.34|24098.34|9
1732510250000|2024-11-25 04:50:50|24179.48|24099.48|24185.31|24105.31|24185.31|24105.31|24179.48|24099.48|10
1732510260000|2024-11-25 04:51:00|24185.48|24105.48|24184.15|24104.15|24185.76|24105.76|24184.15|24104.15|10
1732510270000|2024-11-25 04:51:10|24183.83|24103.83|24185.48|24105.48|24186.39|24106.39|24183.83|24103.83|10
1732510280000|2024-11-25 04:51:20|24185.58|24105.58|24182.78|24102.78|24186.53|24106.53|24182.78|24102.78|10
1732510290000|2024-11-25 04:51:30|24182.95|24102.95|24185.69|24105.69|24185.69|24105.69|24182.86|24102.86|10
1732510300000|2024-11-25 04:51:40|24185.74|24105.74|24186.51|24106.51|24187.31|24107.31|24185.7|24105.7|10
1732510310000|2024-11-25 04:51:50|24186.1|24106.1|24185.39|24105.39|24186.24|24106.24|24185.39|24105.39|10
1732510320000|2024-11-25 04:52:00|24185.66|24105.66|24184.83|24104.83|24186.28|24106.28|24184.83|24104.83|10
1732510330000|2024-11-25 04:52:10|24184.8|24104.8|24184.74|24104.74|24185.51|24105.51|24184.53|24104.53|9
1732510340000|2024-11-25 04:52:20|24184.12|24104.12|24188.84|24108.84|24188.84|24108.84|24184.12|24104.12|10
1732510350000|2024-11-25 04:52:30|24189.16|24109.16|24192.59|24112.59|24192.59|24112.59|24188.67|24108.67|10
1732510360000|2024-11-25 04:52:40|24192.63|24112.63|24189.26|24109.26|24192.63|24112.63|24189.26|24109.26|10
1732510370000|2024-11-25 04:52:50|24189.22|24109.22|24188.09|24108.09|24189.45|24109.45|24188.01|24108.01|10
1732510380000|2024-11-25 04:53:00|24193.7|24113.7|24191.01|24111.01|24194.64|24114.64|24190.79|24110.79|10
1732510390000|2024-11-25 04:53:10|24191.05|24111.05|24186.6|24106.6|24191.05|24111.05|24185.56|24105.56|10
1732510400000|2024-11-25 04:53:20|24186.84|24106.84|24189.48|24109.48|24189.48|24109.48|24186.84|24106.84|10
1732510410000|2024-11-25 04:53:30|24190.6|24110.6|24192.35|24112.35|24192.78|24112.78|24190.6|24110.6|10
1732510420000|2024-11-25 04:53:40|24192.17|24112.17|24193.22|24113.22|24193.22|24113.22|24192.04|24112.04|9
1732510430000|2024-11-25 04:53:50|24193.05|24113.05|24191.35|24111.35|24193.05|24113.05|24190.88|24110.88|10
1732510440000|2024-11-25 04:54:00|24191.61|24111.61|24189.85|24109.85|24191.88|24111.88|24189.85|24109.85|9
1732510450000|2024-11-25 04:54:10|24189.45|24109.45|24182.73|24102.73|24189.45|24109.45|24182.73|24102.73|10
1732510460000|2024-11-25 04:54:20|24182.08|24102.08|24172.22|24092.22|24182.08|24102.08|24172.22|24092.22|10
1732510470000|2024-11-25 04:54:30|24172.46|24092.46|24177.46|24097.46|24177.89|24097.89|24172.46|24092.46|10
1732510480000|2024-11-25 04:54:40|24177.6|24097.6|24181.01|24101.01|24181.38|24101.38|24177.6|24097.6|9
1732510490000|2024-11-25 04:54:50|24181.3|24101.3|24184.28|24104.28|24184.62|24104.62|24181.3|24101.3|10
1732510500000|2024-11-25 04:55:00|24183.8|24103.8|24180.74|24100.74|24183.95|24103.95|24180.5|24100.5|10
1732510510000|2024-11-25 04:55:10|24180.77|24100.77|24177.61|24097.61|24180.77|24100.77|24177.61|24097.61|10
1732510520000|2024-11-25 04:55:20|24176.98|24096.98|24172.43|24092.43|24177.04|24097.04|24172.08|24092.08|10
1732510530000|2024-11-25 04:55:30|24172.51|24092.51|24176.15|24096.15|24176.15|24096.15|24172.41|24092.41|10
1732510540000|2024-11-25 04:55:40|24176.7|24096.7|24182.64|24102.64|24182.64|24102.64|24176.7|24096.7|10
1732510550000|2024-11-25 04:55:50|24182.37|24102.37|24185.76|24105.76|24185.76|24105.76|24182.37|24102.37|10
1732510560000|2024-11-25 04:56:00|24185.79|24105.79|24188.52|24108.52|24188.52|24108.52|24185.24|24105.24|10
1732510570000|2024-11-25 04:56:10|24188.51|24108.51|24190.76|24110.76|24190.76|24110.76|24187.5|24107.5|10
1732510580000|2024-11-25 04:56:20|24191.64|24111.64|24193.57|24113.57|24193.57|24113.57|24191.02|24111.02|10
1732510590000|2024-11-25 04:56:30|24193.68|24113.68|24193.19|24113.19|24193.68|24113.68|24193.01|24113.01|10
1732510600000|2024-11-25 04:56:40|24193.27|24113.27|24193.9|24113.9|24196.34|24116.34|24192.87|24112.87|10
1732510610000|2024-11-25 04:56:50|24194.48|24114.48|24198.08|24118.08|24198.08|24118.08|24194.48|24114.48|10
1732510620000|2024-11-25 04:57:00|24197.87|24117.87|24199.7|24119.7|24199.7|24119.7|24196.49|24116.49|10
1732510630000|2024-11-25 04:57:10|24200|24120|24200.8|24120.8|24201.48|24121.48|24200|24120|10
1732510640000|2024-11-25 04:57:20|24201.01|24121.01|24200.14|24120.14|24201.01|24121.01|24200.14|24120.14|8
1732510650000|2024-11-25 04:57:30|24199.93|24119.93|24200.21|24120.21|24200.21|24120.21|24199.52|24119.52|10
1732510660000|2024-11-25 04:57:40|24200.43|24120.43|24201.49|24121.49|24201.96|24121.96|24200.43|24120.43|10
1732510670000|2024-11-25 04:57:50|24202.89|24122.89|24203.58|24123.58|24204.58|24124.58|24202.89|24122.89|9
1732510680000|2024-11-25 04:58:00|24203.27|24123.27|24202.11|24122.11|24203.27|24123.27|24202.11|24122.11|10
1732510690000|2024-11-25 04:58:10|24201.65|24121.65|24204.46|24124.46|24204.46|24124.46|24201.47|24121.47|10
1732510700000|2024-11-25 04:58:20|24204.63|24124.63|24204.43|24124.43|24204.63|24124.63|24204|24124|10
1732510710000|2024-11-25 04:58:30|24204.47|24124.47|24203.9|24123.9|24205.34|24125.34|24203.9|24123.9|10
1732510720000|2024-11-25 04:58:40|24203.83|24123.83|24202.53|24122.53|24203.84|24123.84|24202.47|24122.47|9
1732510730000|2024-11-25 04:58:50|24200.85|24120.85|24196.85|24116.85|24200.85|24120.85|24196.68|24116.68|10
1732510740000|2024-11-25 04:59:00|24196.13|24116.13|24195.04|24115.04|24196.13|24116.13|24195.02|24115.02|9
1732510750000|2024-11-25 04:59:10|24194.95|24114.95|24197.97|24117.97|24197.97|24117.97|24194.95|24114.95|8
1732510760000|2024-11-25 04:59:20|24196.79|24116.79|24193.69|24113.69|24196.79|24116.79|24193.69|24113.69|10
1732510770000|2024-11-25 04:59:30|24193.56|24113.56|24188.05|24108.05|24193.56|24113.56|24188.05|24108.05|10
1732510780000|2024-11-25 04:59:40|24187.41|24107.41|24187.42|24107.42|24187.42|24107.42|24186.54|24106.54|9
1732510790000|2024-11-25 04:59:50|24188.02|24108.02|24187.52|24107.52|24188.02|24108.02|24187.23|24107.23|10
1732510800000|2024-11-25 05:00:00|24188.15|24108.15|24190.36|24110.36|24190.73|24110.73|24188.07|24108.07|10
1732510810000|2024-11-25 05:00:10|24190.91|24110.91|24191.7|24111.7|24191.82|24111.82|24190.43|24110.43|10
1732510820000|2024-11-25 05:00:20|24191.62|24111.62|24185.29|24105.29|24191.62|24111.62|24185.29|24105.29|10
1732510830000|2024-11-25 05:00:30|24185.42|24105.42|24186.02|24106.02|24186.25|24106.25|24185.13|24105.13|10
1732510840000|2024-11-25 05:00:40|24186.4|24106.4|24192.77|24112.77|24192.77|24112.77|24186.4|24106.4|10
1732510850000|2024-11-25 05:00:50|24194.45|24114.45|24204.61|24124.61|24204.61|24124.61|24194.45|24114.45|10
1732510860000|2024-11-25 05:01:00|24204.63|24124.63|24211.42|24131.42|24212.04|24132.04|24204.38|24124.38|10
1732510870000|2024-11-25 05:01:10|24210.27|24130.27|24210.38|24130.38|24210.38|24130.38|24209.3|24129.3|10
1732510880000|2024-11-25 05:01:20|24210.2|24130.2|24203.65|24123.65|24210.93|24130.93|24203.65|24123.65|10
1732510890000|2024-11-25 05:01:30|24205.08|24125.08|24209.06|24129.06|24209.42|24129.42|24205.08|24125.08|10
1732510900000|2024-11-25 05:01:40|24207.87|24127.87|24206.06|24126.06|24207.87|24127.87|24205.42|24125.42|9
1732510910000|2024-11-25 05:01:50|24206.22|24126.22|24214.36|24134.36|24214.36|24134.36|24206.22|24126.22|10
1732510920000|2024-11-25 05:02:00|24214.78|24134.78|24215.6|24135.6|24215.78|24135.78|24214.78|24134.78|9
1732510930000|2024-11-25 05:02:10|24215.2|24135.2|24216.59|24136.59|24216.8|24136.8|24214.86|24134.86|10
1732510940000|2024-11-25 05:02:20|24216.83|24136.83|24213.8|24133.8|24216.83|24136.83|24213.01|24133.01|10
1732510950000|2024-11-25 05:02:30|24213.19|24133.19|24215.11|24135.11|24215.37|24135.37|24212.63|24132.63|10
1732510960000|2024-11-25 05:02:40|24214.76|24134.76|24216.15|24136.15|24216.15|24136.15|24214.36|24134.36|10
1732510970000|2024-11-25 05:02:50|24216.23|24136.23|24213.81|24133.81|24216.33|24136.33|24213.81|24133.81|10
1732510980000|2024-11-25 05:03:00|24214.76|24134.76|24217.67|24137.67|24218.27|24138.27|24214.08|24134.08|10
1732510990000|2024-11-25 05:03:10|24220.18|24140.18|24228.13|24148.13|24228.13|24148.13|24220.18|24140.18|10
1732511000000|2024-11-25 05:03:20|24227.39|24147.39|24236.27|24156.27|24236.27|24156.27|24227.39|24147.39|10
1732511010000|2024-11-25 05:03:30|24235.57|24155.57|24236.8|24156.8|24237.58|24157.58|24235.57|24155.57|10
1732511020000|2024-11-25 05:03:40|24237.27|24157.27|24251.77|24171.77|24252.55|24172.55|24237.27|24157.27|10
1732511030000|2024-11-25 05:03:50|24252.14|24172.14|24258.4|24178.4|24258.4|24178.4|24250.44|24170.44|10
1732511040000|2024-11-25 05:04:00|24257.92|24177.92|24260.74|24180.74|24261.23|24181.23|24257.92|24177.92|10
1732511050000|2024-11-25 05:04:10|24260.84|24180.84|24263.76|24183.76|24263.76|24183.76|24260.34|24180.34|10
1732511060000|2024-11-25 05:04:20|24263.88|24183.88|24271.97|24191.97|24271.97|24191.97|24263.88|24183.88|10
1732511070000|2024-11-25 05:04:30|24273.25|24193.25|24277.25|24197.25|24277.45|24197.45|24273.25|24193.25|10
1732511080000|2024-11-25 05:04:40|24277.26|24197.26|24278.55|24198.55|24279.42|24199.42|24276.49|24196.49|10
1732511090000|2024-11-25 05:04:50|24278.57|24198.57|24276.45|24196.45|24278.57|24198.57|24276.15|24196.15|10
1732511100000|2024-11-25 05:05:00|24276|24196|24279.02|24199.02|24279.02|24199.02|24276|24196|9
1732511110000|2024-11-25 05:05:10|24279.62|24199.62|24281.78|24201.78|24281.88|24201.88|24279.62|24199.62|10
1732511120000|2024-11-25 05:05:20|24281.63|24201.63|24279.19|24199.19|24281.63|24201.63|24279.04|24199.04|10
1732511130000|2024-11-25 05:05:30|24278.92|24198.92|24277.85|24197.85|24278.92|24198.92|24276.89|24196.89|10
1732511140000|2024-11-25 05:05:40|24278.62|24198.62|24279.43|24199.43|24279.58|24199.58|24278.62|24198.62|10
1732511150000|2024-11-25 05:05:50|24279.53|24199.53|24283.42|24203.42|24283.42|24203.42|24279.44|24199.44|10
1732511160000|2024-11-25 05:06:00|24284.04|24204.04|24283.57|24203.57|24286.21|24206.21|24283.57|24203.57|10
1732511170000|2024-11-25 05:06:10|24284.02|24204.02|24285.77|24205.77|24285.77|24205.77|24283.99|24203.99|9
1732511180000|2024-11-25 05:06:20|24285.36|24205.36|24286.92|24206.92|24286.92|24206.92|24284.17|24204.17|10
1732511190000|2024-11-25 05:06:30|24286.79|24206.79|24284.99|24204.99|24286.94|24206.94|24284.7|24204.7|10
1732511200000|2024-11-25 05:06:40|24284.95|24204.95|24285.55|24205.55|24285.76|24205.76|24284.94|24204.94|10
1732511210000|2024-11-25 05:06:50|24285.6|24205.6|24284.13|24204.13|24285.63|24205.63|24283.49|24203.49|10
1732511220000|2024-11-25 05:07:00|24284.15|24204.15|24286.17|24206.17|24286.17|24206.17|24284.15|24204.15|10
1732511230000|2024-11-25 05:07:10|24285.75|24205.75|24285.43|24205.43|24285.75|24205.75|24284.26|24204.26|10
1732511240000|2024-11-25 05:07:20|24285.07|24205.07|24288.71|24208.71|24288.71|24208.71|24284.9|24204.9|10
1732511250000|2024-11-25 05:07:30|24288.66|24208.66|24287.15|24207.15|24288.73|24208.73|24287.13|24207.13|10
1732511260000|2024-11-25 05:07:40|24287.16|24207.16|24288.47|24208.47|24288.47|24208.47|24286.16|24206.16|10
1732511270000|2024-11-25 05:07:50|24288.1|24208.1|24288.42|24208.42|24288.42|24208.42|24286.93|24206.93|10
1732511280000|2024-11-25 05:08:00|24288.5|24208.5|24284.12|24204.12|24288.86|24208.86|24284.12|24204.12|10
1732511290000|2024-11-25 05:08:10|24283.59|24203.59|24282.39|24202.39|24283.59|24203.59|24281.66|24201.66|9
1732511300000|2024-11-25 05:08:20|24282.23|24202.23|24278.32|24198.32|24282.23|24202.23|24278.32|24198.32|10
1732511310000|2024-11-25 05:08:30|24277.74|24197.74|24276.95|24196.95|24277.74|24197.74|24276.71|24196.71|10
1732511320000|2024-11-25 05:08:40|24276.81|24196.81|24274.21|24194.21|24276.89|24196.89|24274|24194|10
1732511330000|2024-11-25 05:08:50|24274.31|24194.31|24271.91|24191.91|24274.31|24194.31|24271.79|24191.79|9
1732511340000|2024-11-25 05:09:00|24272.56|24192.56|24271.6|24191.6|24273.56|24193.56|24271.6|24191.6|10
1732511350000|2024-11-25 05:09:10|24271.63|24191.63|24270.68|24190.68|24271.63|24191.63|24269.1|24189.1|10
1732511360000|2024-11-25 05:09:20|24271.13|24191.13|24271.77|24191.77|24271.77|24191.77|24270.99|24190.99|10
1732511370000|2024-11-25 05:09:30|24271.55|24191.55|24271.64|24191.64|24271.67|24191.67|24271.45|24191.45|10
1732511380000|2024-11-25 05:09:40|24271.63|24191.63|24270.38|24190.38|24272.49|24192.49|24270.38|24190.38|10
1732511390000|2024-11-25 05:09:50|24269.53|24189.53|24266.4|24186.4|24269.53|24189.53|24266.4|24186.4|10
1732511400000|2024-11-25 05:10:00|24266.52|24186.52|24267.51|24187.51|24267.51|24187.51|24264.79|24184.79|9
1732511410000|2024-11-25 05:10:10|24266.83|24186.83|24269.33|24189.33|24270.32|24190.32|24266.62|24186.62|10
1732511420000|2024-11-25 05:10:20|24268.76|24188.76|24271.41|24191.41|24271.55|24191.55|24268.17|24188.17|10
1732511430000|2024-11-25 05:10:30|24271.48|24191.48|24275.89|24195.89|24275.89|24195.89|24271.48|24191.48|9
1732511440000|2024-11-25 05:10:40|24275.91|24195.91|24280.34|24200.34|24280.34|24200.34|24275.91|24195.91|10
1732511450000|2024-11-25 05:10:50|24280.33|24200.33|24280.9|24200.9|24281.14|24201.14|24280.25|24200.25|10
1732511460000|2024-11-25 05:11:00|24280.53|24200.53|24278.05|24198.05|24280.53|24200.53|24277.85|24197.85|10
1732511470000|2024-11-25 05:11:10|24278.64|24198.64|24280.67|24200.67|24281.29|24201.29|24278.64|24198.64|10
1732511480000|2024-11-25 05:11:20|24279.93|24199.93|24277.23|24197.23|24279.93|24199.93|24277.03|24197.03|10
1732511490000|2024-11-25 05:11:30|24277.22|24197.22|24282.8|24202.8|24282.89|24202.89|24277.22|24197.22|10
1732511500000|2024-11-25 05:11:40|24282.26|24202.26|24281.58|24201.58|24282.26|24202.26|24281.55|24201.55|10
1732511510000|2024-11-25 05:11:50|24280.62|24200.62|24280.46|24200.46|24280.62|24200.62|24280.21|24200.21|10
1732511520000|2024-11-25 05:12:00|24280.77|24200.77|24282.5|24202.5|24282.5|24202.5|24280.77|24200.77|9
1732511530000|2024-11-25 05:12:10|24282.27|24202.27|24282.7|24202.7|24283.18|24203.18|24282.27|24202.27|10
1732511540000|2024-11-25 05:12:20|24283.19|24203.19|24280.57|24200.57|24283.19|24203.19|24280.57|24200.57|9
1732511550000|2024-11-25 05:12:30|24280.33|24200.33|24280.53|24200.53|24280.57|24200.57|24279.4|24199.4|10
1732511560000|2024-11-25 05:12:40|24280.76|24200.76|24283.67|24203.67|24283.67|24203.67|24280.74|24200.74|10
1732511570000|2024-11-25 05:12:50|24282.76|24202.76|24281.54|24201.54|24282.76|24202.76|24281.09|24201.09|10
1732511580000|2024-11-25 05:13:00|24282.48|24202.48|24281.8|24201.8|24282.48|24202.48|24281.74|24201.74|10
1732511590000|2024-11-25 05:13:10|24281.82|24201.82|24280.97|24200.97|24282.28|24202.28|24280.97|24200.97|10
1732511600000|2024-11-25 05:13:20|24280.91|24200.91|24278.64|24198.64|24280.91|24200.91|24278.25|24198.25|10
1732511610000|2024-11-25 05:13:30|24278.57|24198.57|24279.01|24199.01|24279.85|24199.85|24278.57|24198.57|9
1732511620000|2024-11-25 05:13:40|24279.34|24199.34|24278.2|24198.2|24279.34|24199.34|24278.09|24198.09|10
1732511630000|2024-11-25 05:13:50|24278.34|24198.34|24279.82|24199.82|24279.82|24199.82|24277.79|24197.79|10
1732511640000|2024-11-25 05:14:00|24279.73|24199.73|24278.17|24198.17|24279.73|24199.73|24278.17|24198.17|10
1732511650000|2024-11-25 05:14:10|24277.83|24197.83|24277.51|24197.51|24277.83|24197.83|24276.87|24196.87|10
1732511660000|2024-11-25 05:14:20|24277.83|24197.83|24277.68|24197.68|24278.41|24198.41|24277.68|24197.68|9
1732511670000|2024-11-25 05:14:30|24277.04|24197.04|24273.05|24193.05|24277.04|24197.04|24273.05|24193.05|10
1732511680000|2024-11-25 05:14:40|24273.06|24193.06|24272.96|24192.96|24273.47|24193.47|24272.72|24192.72|10
1732511690000|2024-11-25 05:14:50|24272.52|24192.52|24272.94|24192.94|24273.29|24193.29|24272.52|24192.52|10
1732511700000|2024-11-25 05:15:00|24270.59|24190.59|24274.78|24194.78|24274.78|24194.78|24269.9|24189.9|10
1732511710000|2024-11-25 05:15:10|24276.07|24196.07|24280.48|24200.48|24281.16|24201.16|24276.07|24196.07|10
1732511720000|2024-11-25 05:15:20|24280.26|24200.26|24280.95|24200.95|24281.22|24201.22|24280.22|24200.22|10
1732511730000|2024-11-25 05:15:30|24282.06|24202.06|24285.16|24205.16|24285.16|24205.16|24281.47|24201.47|10
1732511740000|2024-11-25 05:15:40|24285.17|24205.17|24288.11|24208.11|24288.11|24208.11|24285.16|24205.16|10
1732511750000|2024-11-25 05:15:50|24288.76|24208.76|24292.49|24212.49|24292.56|24212.56|24288.76|24208.76|10
1732511760000|2024-11-25 05:16:00|24292.19|24212.19|24296.68|24216.68|24296.68|24216.68|24292.19|24212.19|10
1732511770000|2024-11-25 05:16:10|24297.41|24217.41|24296.12|24216.12|24297.41|24217.41|24295.58|24215.58|9
1732511780000|2024-11-25 05:16:20|24296|24216|24292.47|24212.47|24296|24216|24292.47|24212.47|10
1732511790000|2024-11-25 05:16:30|24292.02|24212.02|24293.1|24213.1|24294.51|24214.51|24292.02|24212.02|10
1732511800000|2024-11-25 05:16:40|24293.04|24213.04|24290.64|24210.64|24293.51|24213.51|24290.64|24210.64|10
1732511810000|2024-11-25 05:16:50|24290.4|24210.4|24290.64|24210.64|24290.73|24210.73|24290.4|24210.4|9
1732511820000|2024-11-25 05:17:00|24290.69|24210.69|24292.21|24212.21|24293.13|24213.13|24290.69|24210.69|10
1732511830000|2024-11-25 05:17:10|24292.2|24212.2|24296.13|24216.13|24296.13|24216.13|24292.2|24212.2|10
1732511840000|2024-11-25 05:17:20|24296.38|24216.38|24297.75|24217.75|24298.16|24218.16|24296.32|24216.32|10
1732511850000|2024-11-25 05:17:30|24298.1|24218.1|24298.21|24218.21|24298.99|24218.99|24298.01|24218.01|10
1732511860000|2024-11-25 05:17:40|24298.35|24218.35|24297.07|24217.07|24298.39|24218.39|24297.07|24217.07|9
1732511870000|2024-11-25 05:17:50|24297.15|24217.15|24296.09|24216.09|24297.59|24217.59|24294.76|24214.76|10
1732511880000|2024-11-25 05:18:00|24294.47|24214.47|24295.32|24215.32|24295.32|24215.32|24293.4|24213.4|10
1732511890000|2024-11-25 05:18:10|24295.99|24215.99|24290.84|24210.84|24295.99|24215.99|24290.84|24210.84|10
1732511900000|2024-11-25 05:18:20|24290.83|24210.83|24289.22|24209.22|24290.83|24210.83|24288.5|24208.5|10
1732511910000|2024-11-25 05:18:30|24289.17|24209.17|24294.14|24214.14|24294.14|24214.14|24289.17|24209.17|10
1732511920000|2024-11-25 05:18:40|24294.27|24214.27|24298.09|24218.09|24298.09|24218.09|24294.27|24214.27|10
1732511930000|2024-11-25 05:18:50|24299.03|24219.03|24298.94|24218.94|24299.88|24219.88|24298.94|24218.94|10
1732511940000|2024-11-25 05:19:00|24298.64|24218.64|24295.02|24215.02|24298.64|24218.64|24294.96|24214.96|10
1732511950000|2024-11-25 05:19:10|24294.9|24214.9|24298.95|24218.95|24298.95|24218.95|24294.9|24214.9|10
1732511960000|2024-11-25 05:19:20|24298.79|24218.79|24299.13|24219.13|24299.43|24219.43|24298.75|24218.75|10
1732511970000|2024-11-25 05:19:30|24300.15|24220.15|24303.99|24223.99|24303.99|24223.99|24300.15|24220.15|10
1732511980000|2024-11-25 05:19:40|24303.21|24223.21|24303.59|24223.59|24304.32|24224.32|24303.21|24223.21|10
1732511990000|2024-11-25 05:19:50|24303.63|24223.63|24303.16|24223.16|24304.61|24224.61|24303.16|24223.16|9
1732512000000|2024-11-25 05:20:00|24304.5|24224.5|24305.69|24225.69|24305.69|24225.69|24304.5|24224.5|10
1732512010000|2024-11-25 05:20:10|24305.75|24225.75|24308.25|24228.25|24308.29|24228.29|24305.75|24225.75|10
1732512020000|2024-11-25 05:20:20|24307.47|24227.47|24304.72|24224.72|24308.15|24228.15|24304.72|24224.72|9
1732512030000|2024-11-25 05:20:30|24304.74|24224.74|24304.28|24224.28|24304.74|24224.74|24304.24|24224.24|10
1732512040000|2024-11-25 05:20:40|24304.06|24224.06|24303.06|24223.06|24304.26|24224.26|24302.91|24222.91|10
1732512050000|2024-11-25 05:20:50|24303.08|24223.08|24302.54|24222.54|24303.24|24223.24|24302.37|24222.37|10
1732512060000|2024-11-25 05:21:00|24302.52|24222.52|24300.25|24220.25|24302.68|24222.68|24300.12|24220.12|10
1732512070000|2024-11-25 05:21:10|24300.02|24220.02|24297.7|24217.7|24300.02|24220.02|24297.52|24217.52|10
1732512080000|2024-11-25 05:21:20|24297.66|24217.66|24296.8|24216.8|24299.58|24219.58|24294.89|24214.89|10
1732512090000|2024-11-25 05:21:30|24296.73|24216.73|24299.29|24219.29|24299.29|24219.29|24296.73|24216.73|10
1732512100000|2024-11-25 05:21:40|24299.08|24219.08|24300.93|24220.93|24301.45|24221.45|24297.24|24217.24|10
1732512110000|2024-11-25 05:21:50|24300.91|24220.91|24295.53|24215.53|24301.82|24221.82|24295.53|24215.53|10
1732512120000|2024-11-25 05:22:00|24295.92|24215.92|24297.14|24217.14|24299.09|24219.09|24295.92|24215.92|10
1732512130000|2024-11-25 05:22:10|24297.87|24217.87|24301.66|24221.66|24301.66|24221.66|24297.16|24217.16|10
1732512140000|2024-11-25 05:22:20|24301.56|24221.56|24305.65|24225.65|24305.65|24225.65|24301.56|24221.56|10
1732512150000|2024-11-25 05:22:30|24305.66|24225.66|24307.74|24227.74|24307.74|24227.74|24305.21|24225.21|10
1732512160000|2024-11-25 05:22:40|24307.62|24227.62|24312.33|24232.33|24312.42|24232.42|24307.62|24227.62|10
1732512170000|2024-11-25 05:22:50|24312.4|24232.4|24315.6|24235.6|24316.04|24236.04|24312.4|24232.4|10
1732512180000|2024-11-25 05:23:00|24312.97|24232.97|24316.01|24236.01|24316.01|24236.01|24312.97|24232.97|10
1732512190000|2024-11-25 05:23:10|24316.78|24236.78|24319.16|24239.16|24319.16|24239.16|24316.78|24236.78|10
1732512200000|2024-11-25 05:23:20|24319.59|24239.59|24323.1|24243.1|24323.17|24243.17|24318.68|24238.68|10
1732512210000|2024-11-25 05:23:30|24321.55|24241.55|24322.78|24242.78|24322.78|24242.78|24320.07|24240.07|10
1732512220000|2024-11-25 05:23:40|24322.61|24242.61|24323.11|24243.11|24323.51|24243.51|24322.27|24242.27|9
1732512230000|2024-11-25 05:23:50|24323.05|24243.05|24323.98|24243.98|24324.26|24244.26|24323.05|24243.05|10
1732512240000|2024-11-25 05:24:00|24324.07|24244.07|24323.42|24243.42|24324.34|24244.34|24322.91|24242.91|10
1732512250000|2024-11-25 05:24:10|24323.07|24243.07|24325.25|24245.25|24325.61|24245.61|24322.5|24242.5|10
1732512260000|2024-11-25 05:24:20|24325.14|24245.14|24328.8|24248.8|24328.8|24248.8|24324.69|24244.69|10
1732512270000|2024-11-25 05:24:30|24328.67|24248.67|24328.53|24248.53|24329.32|24249.32|24327.39|24247.39|10
1732512280000|2024-11-25 05:24:40|24328.27|24248.27|24326.72|24246.72|24328.85|24248.85|24326.72|24246.72|9
1732512290000|2024-11-25 05:24:50|24326.79|24246.79|24324.83|24244.83|24326.84|24246.84|24324.83|24244.83|10
1732512300000|2024-11-25 05:25:00|24324.77|24244.77|24324.81|24244.81|24326.23|24246.23|24324.16|24244.16|10
1732512310000|2024-11-25 05:25:10|24324.88|24244.88|24324.19|24244.19|24325.04|24245.04|24324.13|24244.13|10
1732512320000|2024-11-25 05:25:20|24323.47|24243.47|24319.59|24239.59|24323.47|24243.47|24319.41|24239.41|10
1732512330000|2024-11-25 05:25:30|24322.59|24242.59|24318.84|24238.84|24323.58|24243.58|24318.7|24238.7|10
1732512340000|2024-11-25 05:25:40|24318.36|24238.36|24315.31|24235.31|24318.39|24238.39|24315.22|24235.22|10
1732512350000|2024-11-25 05:25:50|24315.65|24235.65|24318.1|24238.1|24318.54|24238.54|24315.65|24235.65|10
1732512360000|2024-11-25 05:26:00|24318.14|24238.14|24317.46|24237.46|24318.14|24238.14|24315.69|24235.69|9
1732512370000|2024-11-25 05:26:10|24319.32|24239.32|24320.54|24240.54|24321.2|24241.2|24319.32|24239.32|10
1732512380000|2024-11-25 05:26:20|24320.78|24240.78|24317.55|24237.55|24320.78|24240.78|24316.97|24236.97|9
1732512390000|2024-11-25 05:26:30|24317.76|24237.76|24314.03|24234.03|24317.76|24237.76|24314.03|24234.03|10
1732512400000|2024-11-25 05:26:40|24313.08|24233.08|24313.81|24233.81|24313.81|24233.81|24312.26|24232.26|10
1732512410000|2024-11-25 05:26:50|24314.44|24234.44|24317.41|24237.41|24317.41|24237.41|24314.44|24234.44|10
1732512420000|2024-11-25 05:27:00|24317.52|24237.52|24317.67|24237.67|24318.39|24238.39|24315.93|24235.93|10
1732512430000|2024-11-25 05:27:10|24318.05|24238.05|24318.91|24238.91|24318.91|24238.91|24317.21|24237.21|10
1732512440000|2024-11-25 05:27:20|24318.79|24238.79|24318.04|24238.04|24318.87|24238.87|24317.8|24237.8|10
1732512450000|2024-11-25 05:27:30|24317.63|24237.63|24317.32|24237.32|24318.35|24238.35|24316.97|24236.97|10
1732512460000|2024-11-25 05:27:40|24317.42|24237.42|24317.81|24237.81|24318.43|24238.43|24316.75|24236.75|10
1732512470000|2024-11-25 05:27:50|24317.42|24237.42|24318.49|24238.49|24318.49|24238.49|24317.42|24237.42|10
1732512480000|2024-11-25 05:28:00|24318.42|24238.42|24314.49|24234.49|24318.42|24238.42|24314.43|24234.43|10
1732512490000|2024-11-25 05:28:10|24314.21|24234.21|24308.08|24228.08|24314.21|24234.21|24308.08|24228.08|10
1732512500000|2024-11-25 05:28:20|24307.8|24227.8|24309.86|24229.86|24309.86|24229.86|24307.8|24227.8|10
1732512510000|2024-11-25 05:28:30|24308.89|24228.89|24307.69|24227.69|24308.89|24228.89|24307.57|24227.57|10
1732512520000|2024-11-25 05:28:40|24307.99|24227.99|24306.17|24226.17|24307.99|24227.99|24306.17|24226.17|10
1732512530000|2024-11-25 05:28:50|24304.98|24224.98|24298.34|24218.34|24304.98|24224.98|24298.34|24218.34|10
1732512540000|2024-11-25 05:29:00|24298.23|24218.23|24297.35|24217.35|24298.23|24218.23|24296.59|24216.59|10
1732512550000|2024-11-25 05:29:10|24297.38|24217.38|24299.76|24219.76|24299.82|24219.82|24297.38|24217.38|10
1732512560000|2024-11-25 05:29:20|24299.91|24219.91|24300.3|24220.3|24301.19|24221.19|24299.61|24219.61|9
1732512570000|2024-11-25 05:29:30|24300.47|24220.47|24300.32|24220.32|24300.56|24220.56|24300.32|24220.32|10
1732512580000|2024-11-25 05:29:40|24299.81|24219.81|24301.38|24221.38|24301.38|24221.38|24299.81|24219.81|10
1732512590000|2024-11-25 05:29:50|24301.43|24221.43|24304.48|24224.48|24304.48|24224.48|24300.89|24220.89|10
1732512600000|2024-11-25 05:30:00|24304.57|24224.57|24309.77|24229.77|24309.77|24229.77|24304.57|24224.57|10
1732512610000|2024-11-25 05:30:10|24309.33|24229.33|24313.97|24233.97|24313.97|24233.97|24309.09|24229.09|10
1732512620000|2024-11-25 05:30:20|24314.19|24234.19|24317.42|24237.42|24317.91|24237.91|24314.14|24234.14|10
1732512630000|2024-11-25 05:30:30|24317|24237|24318.81|24238.81|24318.81|24238.81|24316.98|24236.98|10
1732512640000|2024-11-25 05:30:40|24319.86|24239.86|24325.95|24245.95|24325.95|24245.95|24319.86|24239.86|10
1732512650000|2024-11-25 05:30:50|24326.55|24246.55|24331.38|24251.38|24331.38|24251.38|24326.55|24246.55|10
1732512660000|2024-11-25 05:31:00|24331.48|24251.48|24334.92|24254.92|24334.92|24254.92|24331.3|24251.3|10
1732512670000|2024-11-25 05:31:10|24336.2|24256.2|24338.68|24258.68|24339.3|24259.3|24336.2|24256.2|9
1732512680000|2024-11-25 05:31:20|24338.37|24258.37|24338.74|24258.74|24338.74|24258.74|24338.01|24258.01|10
1732512690000|2024-11-25 05:31:30|24339.21|24259.21|24345.71|24265.71|24346.23|24266.23|24339.21|24259.21|10
1732512700000|2024-11-25 05:31:40|24344.8|24264.8|24337.97|24257.97|24344.8|24264.8|24337.97|24257.97|10
1732512710000|2024-11-25 05:31:50|24337.64|24257.64|24331.85|24251.85|24337.64|24257.64|24331.85|24251.85|10
1732512720000|2024-11-25 05:32:00|24331.74|24251.74|24331.83|24251.83|24332.77|24252.77|24331.32|24251.32|10
1732512730000|2024-11-25 05:32:10|24332|24252|24326.96|24246.96|24332|24252|24326.83|24246.83|10
1732512740000|2024-11-25 05:32:20|24325.88|24245.88|24323.25|24243.25|24325.88|24245.88|24323.25|24243.25|9
1732512750000|2024-11-25 05:32:30|24323.45|24243.45|24319.16|24239.16|24323.45|24243.45|24318.6|24238.6|10
1732512760000|2024-11-25 05:32:40|24320.24|24240.24|24319.22|24239.22|24321.78|24241.78|24318.08|24238.08|10
1732512770000|2024-11-25 05:32:50|24319.61|24239.61|24318.03|24238.03|24320.27|24240.27|24318.03|24238.03|10
1732512780000|2024-11-25 05:33:00|24318.51|24238.51|24319.19|24239.19|24319.19|24239.19|24316.94|24236.94|10
1732512790000|2024-11-25 05:33:10|24319.17|24239.17|24316.64|24236.64|24319.6|24239.6|24316.38|24236.38|10
1732512800000|2024-11-25 05:33:20|24317.03|24237.03|24321.65|24241.65|24321.99|24241.99|24317.03|24237.03|10
1732512810000|2024-11-25 05:33:30|24321|24241|24321.74|24241.74|24322.38|24242.38|24320.76|24240.76|10
1732512820000|2024-11-25 05:33:40|24321.76|24241.76|24318.99|24238.99|24321.87|24241.87|24318.39|24238.39|10
1732512830000|2024-11-25 05:33:50|24319.4|24239.4|24318.89|24238.89|24319.98|24239.98|24318.89|24238.89|10
1732512840000|2024-11-25 05:34:00|24319.15|24239.15|24317.86|24237.86|24319.31|24239.31|24317.67|24237.67|9
1732512850000|2024-11-25 05:34:10|24317.78|24237.78|24323.11|24243.11|24323.11|24243.11|24316.68|24236.68|10
1732512860000|2024-11-25 05:34:20|24323.23|24243.23|24322.93|24242.93|24323.23|24243.23|24321.87|24241.87|10
1732512870000|2024-11-25 05:34:30|24323.58|24243.58|24326.59|24246.59|24326.87|24246.87|24323.58|24243.58|10
1732512880000|2024-11-25 05:34:40|24326.52|24246.52|24322.56|24242.56|24326.61|24246.61|24322.56|24242.56|10
1732512890000|2024-11-25 05:34:50|24322.29|24242.29|24326.99|24246.99|24326.99|24246.99|24322.03|24242.03|10
1732512900000|2024-11-25 05:35:00|24327.13|24247.13|24327.72|24247.72|24327.99|24247.99|24326.3|24246.3|10
1732512910000|2024-11-25 05:35:10|24327.37|24247.37|24329.77|24249.77|24329.77|24249.77|24327.37|24247.37|10
1732512920000|2024-11-25 05:35:20|24329.72|24249.72|24328.78|24248.78|24329.72|24249.72|24328.73|24248.73|9
1732512930000|2024-11-25 05:35:30|24330.55|24250.55|24330.59|24250.59|24332.15|24252.15|24330.55|24250.55|10
1732512940000|2024-11-25 05:35:40|24330.56|24250.56|24329.77|24249.77|24330.67|24250.67|24329.53|24249.53|10
1732512950000|2024-11-25 05:35:50|24329.91|24249.91|24329.17|24249.17|24329.91|24249.91|24328.87|24248.87|10
1732512960000|2024-11-25 05:36:00|24329.48|24249.48|24327.19|24247.19|24329.97|24249.97|24327.19|24247.19|10
1732512970000|2024-11-25 05:36:10|24327.98|24247.98|24323.52|24243.52|24327.98|24247.98|24323.52|24243.52|10
1732512980000|2024-11-25 05:36:20|24323.07|24243.07|24315.77|24235.77|24323.07|24243.07|24315.77|24235.77|10
1732512990000|2024-11-25 05:36:30|24312.39|24232.39|24306.92|24226.92|24313.13|24233.13|24306.92|24226.92|10
1732513000000|2024-11-25 05:36:40|24305.88|24225.88|24309.65|24229.65|24309.65|24229.65|24305.08|24225.08|10
1732513010000|2024-11-25 05:36:50|24309.13|24229.13|24305.3|24225.3|24309.13|24229.13|24305.3|24225.3|10
1732513020000|2024-11-25 05:37:00|24305.04|24225.04|24302.26|24222.26|24306.16|24226.16|24301.43|24221.43|10
1732513030000|2024-11-25 05:37:10|24301.1|24221.1|24303.05|24223.05|24303.05|24223.05|24300.49|24220.49|9
1732513040000|2024-11-25 05:37:20|24302.75|24222.75|24295.76|24215.76|24302.75|24222.75|24295.76|24215.76|10
1732513050000|2024-11-25 05:37:30|24295.62|24215.62|24294.95|24214.95|24295.62|24215.62|24294.95|24214.95|10
1732513060000|2024-11-25 05:37:40|24294.61|24214.61|24291.66|24211.66|24294.61|24214.61|24291.63|24211.63|10
1732513070000|2024-11-25 05:37:50|24291.72|24211.72|24294.77|24214.77|24294.77|24214.77|24291.72|24211.72|10
1732513080000|2024-11-25 05:38:00|24295.7|24215.7|24301.15|24221.15|24301.5|24221.5|24295.7|24215.7|10
1732513090000|2024-11-25 05:38:10|24302|24222|24301.49|24221.49|24302.65|24222.65|24301.06|24221.06|10
1732513100000|2024-11-25 05:38:20|24301.87|24221.87|24305.47|24225.47|24305.47|24225.47|24301.66|24221.66|10
1732513110000|2024-11-25 05:38:30|24305.77|24225.77|24306.58|24226.58|24306.72|24226.72|24305.47|24225.47|10
1732513120000|2024-11-25 05:38:40|24306.39|24226.39|24304.74|24224.74|24306.63|24226.63|24304.26|24224.26|9
1732513130000|2024-11-25 05:38:50|24305.39|24225.39|24306.7|24226.7|24306.7|24226.7|24305.29|24225.29|10
1732513140000|2024-11-25 05:39:00|24306.54|24226.54|24306.05|24226.05|24306.54|24226.54|24306.05|24226.05|9
1732513150000|2024-11-25 05:39:10|24306.13|24226.13|24305.49|24225.49|24306.83|24226.83|24305.49|24225.49|10
1732513160000|2024-11-25 05:39:20|24305.59|24225.59|24310.89|24230.89|24311.08|24231.08|24305.42|24225.42|10
1732513170000|2024-11-25 05:39:30|24310.96|24230.96|24304.16|24224.16|24310.96|24230.96|24304.16|24224.16|10
1732513180000|2024-11-25 05:39:40|24304.03|24224.03|24307.33|24227.33|24307.4|24227.4|24303.43|24223.43|10
1732513190000|2024-11-25 05:39:50|24307.7|24227.7|24309.24|24229.24|24309.24|24229.24|24307.7|24227.7|10
1732513200000|2024-11-25 05:40:00|24308.89|24228.89|24307.9|24227.9|24309.57|24229.57|24307.57|24227.57|10
1732513210000|2024-11-25 05:40:10|24307.49|24227.49|24301.74|24221.74|24307.49|24227.49|24301.74|24221.74|10
1732513220000|2024-11-25 05:40:20|24302.41|24222.41|24303.58|24223.58|24303.58|24223.58|24302.38|24222.38|10
1732513230000|2024-11-25 05:40:30|24303.48|24223.48|24302.18|24222.18|24303.85|24223.85|24302.18|24222.18|9
1732513240000|2024-11-25 05:40:40|24302.56|24222.56|24305.3|24225.3|24305.3|24225.3|24302.56|24222.56|10
1732513250000|2024-11-25 05:40:50|24305.67|24225.67|24306.37|24226.37|24306.38|24226.38|24305.48|24225.48|10
1732513260000|2024-11-25 05:41:00|24307.92|24227.92|24309.35|24229.35|24309.35|24229.35|24307.92|24227.92|9
1732513270000|2024-11-25 05:41:10|24309.33|24229.33|24311.55|24231.55|24313.19|24233.19|24308.33|24228.33|10
1732513280000|2024-11-25 05:41:20|24311.08|24231.08|24310.88|24230.88|24311.56|24231.56|24310.88|24230.88|10
1732513290000|2024-11-25 05:41:30|24310.25|24230.25|24308.39|24228.39|24310.25|24230.25|24308.01|24228.01|10
1732513300000|2024-11-25 05:41:40|24308.45|24228.45|24310.99|24230.99|24310.99|24230.99|24308.45|24228.45|10
1732513310000|2024-11-25 05:41:50|24311.93|24231.93|24312.72|24232.72|24312.72|24232.72|24311.93|24231.93|9
1732513320000|2024-11-25 05:42:00|24312.3|24232.3|24322.69|24242.69|24322.97|24242.97|24312.3|24232.3|10
1732513330000|2024-11-25 05:42:10|24322.31|24242.31|24321.75|24241.75|24324.32|24244.32|24321.75|24241.75|10
1732513340000|2024-11-25 05:42:20|24321.48|24241.48|24324.22|24244.22|24324.22|24244.22|24321.48|24241.48|10
1732513350000|2024-11-25 05:42:30|24323.39|24243.39|24323.16|24243.16|24323.39|24243.39|24322.57|24242.57|10
1732513360000|2024-11-25 05:42:40|24323.02|24243.02|24322.02|24242.02|24323.02|24243.02|24321.17|24241.17|10
1732513370000|2024-11-25 05:42:50|24322.23|24242.23|24322.68|24242.68|24322.68|24242.68|24322.11|24242.11|10
1732513380000|2024-11-25 05:43:00|24323.02|24243.02|24324.08|24244.08|24325.2|24245.2|24323.02|24243.02|9
1732513390000|2024-11-25 05:43:10|24323.59|24243.59|24322|24242|24323.59|24243.59|24321.75|24241.75|10
1732513400000|2024-11-25 05:43:20|24322.2|24242.2|24322.65|24242.65|24322.99|24242.99|24321.89|24241.89|10
1732513410000|2024-11-25 05:43:30|24322.33|24242.33|24319.87|24239.87|24322.33|24242.33|24319.87|24239.87|10
1732513420000|2024-11-25 05:43:40|24319.46|24239.46|24319.23|24239.23|24319.46|24239.46|24318.43|24238.43|10
1732513430000|2024-11-25 05:43:50|24318.98|24238.98|24318.27|24238.27|24319.6|24239.6|24318.27|24238.27|10
1732513440000|2024-11-25 05:44:00|24317.66|24237.66|24310.44|24230.44|24317.66|24237.66|24309.44|24229.44|10
1732513450000|2024-11-25 05:44:10|24310.53|24230.53|24310.34|24230.34|24310.86|24230.86|24310.29|24230.29|9
1732513460000|2024-11-25 05:44:20|24310.43|24230.43|24311.51|24231.51|24311.74|24231.74|24310.01|24230.01|10
1732513470000|2024-11-25 05:44:30|24311.59|24231.59|24314.79|24234.79|24314.92|24234.92|24311.59|24231.59|10
1732513480000|2024-11-25 05:44:40|24314.75|24234.75|24316.33|24236.33|24317.29|24237.29|24314.75|24234.75|10
1732513490000|2024-11-25 05:44:50|24316.18|24236.18|24319.83|24239.83|24319.83|24239.83|24316.18|24236.18|10
1732513500000|2024-11-25 05:45:00|24319.54|24239.54|24324.99|24244.99|24324.99|24244.99|24319.47|24239.47|10
1732513510000|2024-11-25 05:45:10|24326.28|24246.28|24327.79|24247.79|24327.79|24247.79|24326.28|24246.28|10
1732513520000|2024-11-25 05:45:20|24328.11|24248.11|24329.34|24249.34|24329.35|24249.35|24327.85|24247.85|10
1732513530000|2024-11-25 05:45:30|24329.03|24249.03|24332.01|24252.01|24332.43|24252.43|24328.79|24248.79|10
1732513540000|2024-11-25 05:45:40|24332.16|24252.16|24332.44|24252.44|24334.1|24254.1|24332.16|24252.16|8
1732513550000|2024-11-25 05:45:50|24332.34|24252.34|24335.52|24255.52|24335.52|24255.52|24332.34|24252.34|9
1732513560000|2024-11-25 05:46:00|24335.82|24255.82|24335.97|24255.97|24336.63|24256.63|24334.84|24254.84|10
1732513570000|2024-11-25 05:46:10|24335.98|24255.98|24334.95|24254.95|24336.84|24256.84|24333.94|24253.94|9
1732513580000|2024-11-25 05:46:20|24333.88|24253.88|24327.21|24247.21|24333.89|24253.89|24327.21|24247.21|10
1732513590000|2024-11-25 05:46:30|24327.95|24247.95|24322.81|24242.81|24327.96|24247.96|24322.41|24242.41|10
1732513600000|2024-11-25 05:46:40|24321.86|24241.86|24322.53|24242.53|24322.53|24242.53|24318.37|24238.37|10
1732513610000|2024-11-25 05:46:50|24321.43|24241.43|24322.29|24242.29|24322.59|24242.59|24320.76|24240.76|9
1732513620000|2024-11-25 05:47:00|24322.19|24242.19|24323.36|24243.36|24323.36|24243.36|24321.74|24241.74|10
1732513630000|2024-11-25 05:47:10|24323.32|24243.32|24323.71|24243.71|24325.29|24245.29|24323.32|24243.32|10
1732513640000|2024-11-25 05:47:20|24323.6|24243.6|24328.07|24248.07|24328.07|24248.07|24323.45|24243.45|10
1732513650000|2024-11-25 05:47:30|24329.45|24249.45|24329.99|24249.99|24330.96|24250.96|24329.45|24249.45|10
1732513660000|2024-11-25 05:47:40|24329.71|24249.71|24330.52|24250.52|24331.59|24251.59|24329.7|24249.7|10
1732513670000|2024-11-25 05:47:50|24331.61|24251.61|24335.78|24255.78|24335.78|24255.78|24331.61|24251.61|10
1732513680000|2024-11-25 05:48:00|24336.48|24256.48|24342.72|24262.72|24342.72|24262.72|24336.48|24256.48|10
1732513690000|2024-11-25 05:48:10|24342.12|24262.12|24344.73|24264.73|24345.44|24265.44|24342.12|24262.12|10
1732513700000|2024-11-25 05:48:20|24344.39|24264.39|24344.15|24264.15|24344.39|24264.39|24343.12|24263.12|10
1732513710000|2024-11-25 05:48:30|24343.4|24263.4|24341.66|24261.66|24343.64|24263.64|24340.52|24260.52|10
1732513720000|2024-11-25 05:48:40|24342.18|24262.18|24341.45|24261.45|24342.55|24262.55|24341.26|24261.26|10
1732513730000|2024-11-25 05:48:50|24341.28|24261.28|24344.37|24264.37|24344.37|24264.37|24341.28|24261.28|10
1732513740000|2024-11-25 05:49:00|24344.38|24264.38|24344.77|24264.77|24348.08|24268.08|24344.38|24264.38|10
1732513750000|2024-11-25 05:49:10|24344.76|24264.76|24338.35|24258.35|24344.76|24264.76|24338.35|24258.35|10
1732513760000|2024-11-25 05:49:20|24338.34|24258.34|24338.52|24258.52|24338.52|24258.52|24337.55|24257.55|10
1732513770000|2024-11-25 05:49:30|24338.45|24258.45|24336.11|24256.11|24338.45|24258.45|24336.11|24256.11|9
1732513780000|2024-11-25 05:49:40|24335.82|24255.82|24335.14|24255.14|24336.66|24256.66|24334.37|24254.37|10
1732513790000|2024-11-25 05:49:50|24334.83|24254.83|24332.21|24252.21|24334.83|24254.83|24331.79|24251.79|10
1732513800000|2024-11-25 05:50:00|24332.4|24252.4|24330.14|24250.14|24332.75|24252.75|24330.14|24250.14|9
1732513810000|2024-11-25 05:50:10|24330.58|24250.58|24333.03|24253.03|24333.25|24253.25|24330.58|24250.58|10
1732513820000|2024-11-25 05:50:20|24331.84|24251.84|24333.22|24253.22|24333.22|24253.22|24331.84|24251.84|9
1732513830000|2024-11-25 05:50:30|24333.28|24253.28|24329.04|24249.04|24333.28|24253.28|24329.04|24249.04|10
1732513840000|2024-11-25 05:50:40|24329.27|24249.27|24328.4|24248.4|24329.4|24249.4|24328.4|24248.4|10
1732513850000|2024-11-25 05:50:50|24327.52|24247.52|24330.11|24250.11|24330.17|24250.17|24327.52|24247.52|10
1732513860000|2024-11-25 05:51:00|24330.21|24250.21|24325.12|24245.12|24330.21|24250.21|24325.12|24245.12|10
1732513870000|2024-11-25 05:51:10|24324.6|24244.6|24323.58|24243.58|24324.67|24244.67|24323.53|24243.53|10
1732513880000|2024-11-25 05:51:20|24324.88|24244.88|24320.64|24240.64|24324.88|24244.88|24320.11|24240.11|9
1732513890000|2024-11-25 05:51:30|24318.63|24238.63|24317.75|24237.75|24318.63|24238.63|24317.44|24237.44|10
1732513900000|2024-11-25 05:51:40|24317.83|24237.83|24314.17|24234.17|24317.83|24237.83|24313.53|24233.53|10
1732513910000|2024-11-25 05:51:50|24314.22|24234.22|24315.86|24235.86|24315.91|24235.91|24313.68|24233.68|10
1732513920000|2024-11-25 05:52:00|24316.01|24236.01|24319.49|24239.49|24319.49|24239.49|24316.01|24236.01|10
1732513930000|2024-11-25 05:52:10|24319.51|24239.51|24322.02|24242.02|24322.02|24242.02|24319.18|24239.18|10
1732513940000|2024-11-25 05:52:20|24322.05|24242.05|24322.57|24242.57|24322.7|24242.7|24321.58|24241.58|9
1732513950000|2024-11-25 05:52:30|24323.45|24243.45|24325.33|24245.33|24325.33|24245.33|24323.45|24243.45|9
1732513960000|2024-11-25 05:52:40|24326.1|24246.1|24331.27|24251.27|24331.27|24251.27|24326.1|24246.1|10
1732513970000|2024-11-25 05:52:50|24330.74|24250.74|24326.55|24246.55|24331.73|24251.73|24324.66|24244.66|10
1732513980000|2024-11-25 05:53:00|24326.77|24246.77|24328.11|24248.11|24328.37|24248.37|24325.7|24245.7|10
1732513990000|2024-11-25 05:53:10|24328.41|24248.41|24327.44|24247.44|24328.65|24248.65|24327.44|24247.44|10
1732514000000|2024-11-25 05:53:20|24326.75|24246.75|24324.16|24244.16|24326.75|24246.75|24323.94|24243.94|10
1732514010000|2024-11-25 05:53:30|24324.07|24244.07|24327.64|24247.64|24327.66|24247.66|24324.07|24244.07|9
1732514020000|2024-11-25 05:53:40|24327.85|24247.85|24330.76|24250.76|24330.82|24250.82|24327.85|24247.85|10
1732514030000|2024-11-25 05:53:50|24330.53|24250.53|24330.03|24250.03|24330.82|24250.82|24329.57|24249.57|8
1732514040000|2024-11-25 05:54:00|24329.97|24249.97|24327.69|24247.69|24329.97|24249.97|24327.07|24247.07|10
1732514050000|2024-11-25 05:54:10|24327.7|24247.7|24328.88|24248.88|24329.41|24249.41|24327.7|24247.7|10
1732514060000|2024-11-25 05:54:20|24328.41|24248.41|24328.49|24248.49|24328.65|24248.65|24328.34|24248.34|10
1732514070000|2024-11-25 05:54:30|24328.38|24248.38|24329.25|24249.25|24329.25|24249.25|24327.94|24247.94|10
1732514080000|2024-11-25 05:54:40|24329.59|24249.59|24328.34|24248.34|24330.35|24250.35|24328.29|24248.29|10
1732514090000|2024-11-25 05:54:50|24328.28|24248.28|24327.02|24247.02|24328.28|24248.28|24326.7|24246.7|9
1732514100000|2024-11-25 05:55:00|24327.08|24247.08|24322.19|24242.19|24328.31|24248.31|24322.19|24242.19|10
1732514110000|2024-11-25 05:55:10|24320.73|24240.73|24313.52|24233.52|24320.73|24240.73|24313.52|24233.52|10
1732514120000|2024-11-25 05:55:20|24312.61|24232.61|24310.09|24230.09|24312.61|24232.61|24309.67|24229.67|10
1732514130000|2024-11-25 05:55:30|24309.89|24229.89|24309.74|24229.74|24311.39|24231.39|24309.43|24229.43|10
1732514140000|2024-11-25 05:55:40|24309.27|24229.27|24305.03|24225.03|24309.61|24229.61|24305.03|24225.03|10
1732514150000|2024-11-25 05:55:50|24304.61|24224.61|24304.78|24224.78|24305.07|24225.07|24303.88|24223.88|10
1732514160000|2024-11-25 05:56:00|24304.81|24224.81|24305.17|24225.17|24305.99|24225.99|24304.81|24224.81|10
1732514170000|2024-11-25 05:56:10|24304.27|24224.27|24305.44|24225.44|24305.44|24225.44|24304.27|24224.27|10
1732514180000|2024-11-25 05:56:20|24305.45|24225.45|24303.63|24223.63|24305.45|24225.45|24302.01|24222.01|10
1732514190000|2024-11-25 05:56:30|24303.04|24223.04|24302.41|24222.41|24303.04|24223.04|24301.98|24221.98|10
1732514200000|2024-11-25 05:56:40|24302.35|24222.35|24300.87|24220.87|24302.87|24222.87|24300.87|24220.87|10
1732514210000|2024-11-25 05:56:50|24300.7|24220.7|24299.2|24219.2|24300.99|24220.99|24299.2|24219.2|9
1732514220000|2024-11-25 05:57:00|24296.83|24216.83|24294.91|24214.91|24296.83|24216.83|24293.07|24213.07|10
1732514230000|2024-11-25 05:57:10|24295.33|24215.33|24294.8|24214.8|24296.97|24216.97|24294.8|24214.8|10
1732514240000|2024-11-25 05:57:20|24294.61|24214.61|24295.03|24215.03|24295.04|24215.04|24293.11|24213.11|10
1732514250000|2024-11-25 05:57:30|24295.24|24215.24|24294.14|24214.14|24295.24|24215.24|24293.5|24213.5|10
1732514260000|2024-11-25 05:57:40|24294.27|24214.27|24293.9|24213.9|24294.56|24214.56|24293.9|24213.9|10
1732514270000|2024-11-25 05:57:50|24293.57|24213.57|24293.5|24213.5|24293.65|24213.65|24292.76|24212.76|10
1732514280000|2024-11-25 05:58:00|24293.96|24213.96|24296.23|24216.23|24296.23|24216.23|24293.96|24213.96|10
1732514290000|2024-11-25 05:58:10|24296.53|24216.53|24298.97|24218.97|24298.99|24218.99|24296.53|24216.53|10
1732514300000|2024-11-25 05:58:20|24296.6|24216.6|24298.83|24218.83|24298.87|24218.87|24296.6|24216.6|10
1732514310000|2024-11-25 05:58:30|24299.07|24219.07|24299.36|24219.36|24299.43|24219.43|24298.75|24218.75|9
1732514320000|2024-11-25 05:58:40|24299.47|24219.47|24299.02|24219.02|24299.47|24219.47|24298.6|24218.6|9
1732514330000|2024-11-25 05:58:50|24298.78|24218.78|24297.23|24217.23|24298.81|24218.81|24297.23|24217.23|10
1732514340000|2024-11-25 05:59:00|24297.81|24217.81|24296.53|24216.53|24297.81|24217.81|24296.5|24216.5|10
1732514350000|2024-11-25 05:59:10|24296.21|24216.21|24295.83|24215.83|24296.57|24216.57|24295.83|24215.83|9
1732514360000|2024-11-25 05:59:20|24296.1|24216.1|24299.38|24219.38|24299.54|24219.54|24296.1|24216.1|9
1732514370000|2024-11-25 05:59:30|24299.32|24219.32|24300.65|24220.65|24300.65|24220.65|24299.32|24219.32|10
1732514380000|2024-11-25 05:59:40|24300.68|24220.68|24300.31|24220.31|24300.68|24220.68|24300.26|24220.26|8
1732514390000|2024-11-25 05:59:50|24300.24|24220.24|24303.05|24223.05|24303.28|24223.28|24300.11|24220.11|10
1732514400000|2024-11-25 06:00:00|24302.99|24222.99|24303.34|24223.34|24303.42|24223.42|24301.53|24221.53|10
1732514410000|2024-11-25 06:00:10|24304.19|24224.19|24306.85|24226.85|24306.92|24226.92|24304.19|24224.19|10
1732514420000|2024-11-25 06:00:20|24306.81|24226.81|24303.9|24223.9|24306.92|24226.92|24303.9|24223.9|10
1732514430000|2024-11-25 06:00:30|24303.88|24223.88|24300.17|24220.17|24303.88|24223.88|24300.17|24220.17|10
1732514440000|2024-11-25 06:00:40|24300.29|24220.29|24298.67|24218.67|24301.38|24221.38|24298.57|24218.57|10
1732514450000|2024-11-25 06:00:50|24298.68|24218.68|24298|24218|24298.92|24218.92|24297.24|24217.24|10
1732514460000|2024-11-25 06:01:00|24297.97|24217.97|24302.25|24222.25|24303.09|24223.09|24297.84|24217.84|10
1732514470000|2024-11-25 06:01:10|24301.79|24221.79|24302.8|24222.8|24302.96|24222.96|24301.61|24221.61|10
1732514480000|2024-11-25 06:01:20|24302.55|24222.55|24300.43|24220.43|24302.55|24222.55|24299.59|24219.59|10
1732514490000|2024-11-25 06:01:30|24300.44|24220.44|24297.7|24217.7|24300.96|24220.96|24297.66|24217.66|10
1732514500000|2024-11-25 06:01:40|24297.41|24217.41|24305.12|24225.12|24305.12|24225.12|24296.63|24216.63|10
1732514510000|2024-11-25 06:01:50|24306.44|24226.44|24310.14|24230.14|24310.14|24230.14|24306.44|24226.44|10
1732514520000|2024-11-25 06:02:00|24310.51|24230.51|24309.39|24229.39|24311.21|24231.21|24309.39|24229.39|10
1732514530000|2024-11-25 06:02:10|24309.99|24229.99|24309.25|24229.25|24311.23|24231.23|24309.08|24229.08|10
1732514540000|2024-11-25 06:02:20|24309.21|24229.21|24308.79|24228.79|24309.21|24229.21|24306.76|24226.76|10
1732514550000|2024-11-25 06:02:30|24309.18|24229.18|24310.42|24230.42|24310.42|24230.42|24309.18|24229.18|10
1732514560000|2024-11-25 06:02:40|24310.46|24230.46|24308.22|24228.22|24312.53|24232.53|24308.19|24228.19|10
1732514570000|2024-11-25 06:02:50|24308.19|24228.19|24307.75|24227.75|24308.72|24228.72|24307.51|24227.51|10
1732514580000|2024-11-25 06:03:00|24307.35|24227.35|24307.79|24227.79|24309.68|24229.68|24307.35|24227.35|10
1732514590000|2024-11-25 06:03:10|24307.93|24227.93|24307.02|24227.02|24307.93|24227.93|24307|24227|9
1732514600000|2024-11-25 06:03:20|24306.88|24226.88|24306.82|24226.82|24306.88|24226.88|24305.86|24225.86|10
1732514610000|2024-11-25 06:03:30|24306.89|24226.89|24306.14|24226.14|24307.81|24227.81|24306.14|24226.14|10
1732514620000|2024-11-25 06:03:40|24306.21|24226.21|24306.69|24226.69|24306.75|24226.75|24305.84|24225.84|9
1732514630000|2024-11-25 06:03:50|24306.14|24226.14|24294.77|24214.77|24306.14|24226.14|24294.12|24214.12|10
1732514640000|2024-11-25 06:04:00|24292.93|24212.93|24296.89|24216.89|24296.89|24216.89|24292.93|24212.93|10
1732514650000|2024-11-25 06:04:10|24296.74|24216.74|24297.15|24217.15|24297.32|24217.32|24295.71|24215.71|9
1732514660000|2024-11-25 06:04:20|24296.29|24216.29|24296.39|24216.39|24296.39|24216.39|24295.48|24215.48|10
1732514670000|2024-11-25 06:04:30|24296.45|24216.45|24293.51|24213.51|24296.45|24216.45|24293.51|24213.51|10
1732514680000|2024-11-25 06:04:40|24292.58|24212.58|24290.5|24210.5|24292.58|24212.58|24290.42|24210.42|10
1732514690000|2024-11-25 06:04:50|24290.31|24210.31|24291.94|24211.94|24291.94|24211.94|24290.11|24210.11|10
1732514700000|2024-11-25 06:05:00|24291.86|24211.86|24291.95|24211.95|24291.95|24211.95|24291.55|24211.55|10
1732514710000|2024-11-25 06:05:10|24292.34|24212.34|24296.87|24216.87|24296.87|24216.87|24292.34|24212.34|10
1732514720000|2024-11-25 06:05:20|24296.81|24216.81|24302.01|24222.01|24302.15|24222.15|24296.81|24216.81|10
1732514730000|2024-11-25 06:05:30|24302.07|24222.07|24304.69|24224.69|24304.69|24224.69|24302.03|24222.03|9
1732514740000|2024-11-25 06:05:40|24304.86|24224.86|24307.31|24227.31|24307.31|24227.31|24303.6|24223.6|10
1732514750000|2024-11-25 06:05:50|24307.02|24227.02|24310.95|24230.95|24310.95|24230.95|24307.02|24227.02|10
1732514760000|2024-11-25 06:06:00|24311.28|24231.28|24310.42|24230.42|24311.3|24231.3|24309.16|24229.16|9
1732514770000|2024-11-25 06:06:10|24310.39|24230.39|24315.03|24235.03|24315.03|24235.03|24310.39|24230.39|8
1732514780000|2024-11-25 06:06:20|24315.5|24235.5|24320.27|24240.27|24320.27|24240.27|24315.5|24235.5|10
1732514790000|2024-11-25 06:06:30|24320.69|24240.69|24321.7|24241.7|24322.1|24242.1|24320.69|24240.69|10
1732514800000|2024-11-25 06:06:40|24322.47|24242.47|24324.33|24244.33|24324.33|24244.33|24322.22|24242.22|10
1732514810000|2024-11-25 06:06:50|24324.46|24244.46|24324.96|24244.96|24325.05|24245.05|24324.42|24244.42|9
1732514820000|2024-11-25 06:07:00|24325.35|24245.35|24323.55|24243.55|24325.54|24245.54|24323.29|24243.29|10
1732514830000|2024-11-25 06:07:10|24323.65|24243.65|24327.84|24247.84|24328|24248|24323.65|24243.65|10
1732514840000|2024-11-25 06:07:20|24327.74|24247.74|24329.57|24249.57|24329.9|24249.9|24327.55|24247.55|10
1732514850000|2024-11-25 06:07:30|24329.8|24249.8|24329.18|24249.18|24329.81|24249.81|24327.39|24247.39|10
1732514860000|2024-11-25 06:07:40|24329.31|24249.31|24333.8|24253.8|24333.8|24253.8|24329.31|24249.31|10
1732514870000|2024-11-25 06:07:50|24333.39|24253.39|24335.13|24255.13|24335.33|24255.33|24333.39|24253.39|9
1732514880000|2024-11-25 06:08:00|24334.95|24254.95|24341.32|24261.32|24341.32|24261.32|24334.95|24254.95|10
1732514890000|2024-11-25 06:08:10|24342.55|24262.55|24343.65|24263.65|24343.65|24263.65|24342.17|24262.17|10
1732514900000|2024-11-25 06:08:20|24343.15|24263.15|24344.58|24264.58|24344.58|24264.58|24342.66|24262.66|10
1732514910000|2024-11-25 06:08:30|24345.93|24265.93|24356.85|24276.85|24356.85|24276.85|24345.93|24265.93|10
1732514920000|2024-11-25 06:08:40|24357.04|24277.04|24357.2|24277.2|24358.25|24278.25|24356.58|24276.58|10
1732514930000|2024-11-25 06:08:50|24357.3|24277.3|24362.7|24282.7|24362.7|24282.7|24357.27|24277.27|10
1732514940000|2024-11-25 06:09:00|24362.93|24282.93|24363.39|24283.39|24364.32|24284.32|24362.93|24282.93|10
1732514950000|2024-11-25 06:09:10|24365.11|24285.11|24372.65|24292.65|24372.65|24292.65|24365.11|24285.11|10
1732514960000|2024-11-25 06:09:20|24372.88|24292.88|24373.15|24293.15|24374.1|24294.1|24372.88|24292.88|10
1732514970000|2024-11-25 06:09:30|24373.44|24293.44|24376.3|24296.3|24376.3|24296.3|24373.3|24293.3|9
1732514980000|2024-11-25 06:09:40|24375.91|24295.91|24378.93|24298.93|24378.93|24298.93|24375.88|24295.88|10
1732514990000|2024-11-25 06:09:50|24379.14|24299.14|24378.3|24298.3|24380.81|24300.81|24378.19|24298.19|10
1732515000000|2024-11-25 06:10:00|24378.11|24298.11|24375.32|24295.32|24379.32|24299.32|24375.32|24295.32|10
1732515010000|2024-11-25 06:10:10|24375.41|24295.41|24381.12|24301.12|24381.12|24301.12|24375.41|24295.41|10
1732515020000|2024-11-25 06:10:20|24380.74|24300.74|24379.56|24299.56|24381.14|24301.14|24378.97|24298.97|10
1732515030000|2024-11-25 06:10:30|24379.77|24299.77|24381.39|24301.39|24381.39|24301.39|24379.58|24299.58|10
1732515040000|2024-11-25 06:10:40|24382.2|24302.2|24384.74|24304.74|24384.91|24304.91|24382.2|24302.2|10
1732515050000|2024-11-25 06:10:50|24384.82|24304.82|24384.69|24304.69|24386.45|24306.45|24384.45|24304.45|10
1732515060000|2024-11-25 06:11:00|24383.77|24303.77|24381.85|24301.85|24383.77|24303.77|24381.59|24301.59|10
1732515070000|2024-11-25 06:11:10|24381.6|24301.6|24378.97|24298.97|24381.6|24301.6|24378.39|24298.39|10
1732515080000|2024-11-25 06:11:20|24378.94|24298.94|24379.05|24299.05|24379.05|24299.05|24377.87|24297.87|9
1732515090000|2024-11-25 06:11:30|24379.74|24299.74|24376.07|24296.07|24380.68|24300.68|24375.93|24295.93|10
1732515100000|2024-11-25 06:11:40|24375.83|24295.83|24379.14|24299.14|24379.14|24299.14|24375.83|24295.83|10
1732515110000|2024-11-25 06:11:50|24379.76|24299.76|24379.22|24299.22|24379.88|24299.88|24379.06|24299.06|10
1732515120000|2024-11-25 06:12:00|24379.25|24299.25|24382.11|24302.11|24382.11|24302.11|24379.02|24299.02|8
1732515130000|2024-11-25 06:12:10|24380.68|24300.68|24380.71|24300.71|24380.71|24300.71|24379.29|24299.29|10
1732515140000|2024-11-25 06:12:20|24380.57|24300.57|24380.58|24300.58|24380.58|24300.58|24379.69|24299.69|9
1732515150000|2024-11-25 06:12:30|24380.2|24300.2|24383.34|24303.34|24383.34|24303.34|24380.2|24300.2|10
1732515160000|2024-11-25 06:12:40|24383.49|24303.49|24388.46|24308.46|24388.46|24308.46|24383.34|24303.34|10
1732515170000|2024-11-25 06:12:50|24388.98|24308.98|24386.21|24306.21|24388.98|24308.98|24385.17|24305.17|10
1732515180000|2024-11-25 06:13:00|24386.08|24306.08|24386.81|24306.81|24386.81|24306.81|24385.98|24305.98|10
1732515190000|2024-11-25 06:13:10|24386.83|24306.83|24392.52|24312.52|24392.65|24312.65|24386.83|24306.83|10
1732515200000|2024-11-25 06:13:20|24392.09|24312.09|24390.4|24310.4|24392.27|24312.27|24390.02|24310.02|10
1732515210000|2024-11-25 06:13:30|24390.25|24310.25|24386.37|24306.37|24390.25|24310.25|24386.37|24306.37|10
1732515220000|2024-11-25 06:13:40|24386.05|24306.05|24382.44|24302.44|24386.05|24306.05|24381.74|24301.74|10
1732515230000|2024-11-25 06:13:50|24381.75|24301.75|24374.28|24294.28|24381.75|24301.75|24374.28|24294.28|10
1732515240000|2024-11-25 06:14:00|24374.2|24294.2|24374.69|24294.69|24376.24|24296.24|24373.84|24293.84|10
1732515250000|2024-11-25 06:14:10|24374.71|24294.71|24373.19|24293.19|24375|24295|24373.19|24293.19|10
1732515260000|2024-11-25 06:14:20|24374.05|24294.05|24372.67|24292.67|24374.22|24294.22|24372.67|24292.67|10
1732515270000|2024-11-25 06:14:30|24372.42|24292.42|24371.37|24291.37|24372.78|24292.78|24371.34|24291.34|10
1732515280000|2024-11-25 06:14:40|24371.14|24291.14|24375.7|24295.7|24375.7|24295.7|24370.51|24290.51|10
1732515290000|2024-11-25 06:14:50|24375.56|24295.56|24369.1|24289.1|24375.56|24295.56|24369.1|24289.1|10
1732515300000|2024-11-25 06:15:00|24369.49|24289.49|24368.4|24288.4|24369.49|24289.49|24368.4|24288.4|10
1732515310000|2024-11-25 06:15:10|24368.78|24288.78|24369.39|24289.39|24370.18|24290.18|24366.9|24286.9|10
1732515320000|2024-11-25 06:15:20|24369.95|24289.95|24369.38|24289.38|24370.28|24290.28|24368.75|24288.75|10
1732515330000|2024-11-25 06:15:30|24370.09|24290.09|24371.32|24291.32|24371.32|24291.32|24370.09|24290.09|10
1732515340000|2024-11-25 06:15:40|24371.53|24291.53|24362.96|24282.96|24371.53|24291.53|24362.96|24282.96|10
1732515350000|2024-11-25 06:15:50|24363.61|24283.61|24351.3|24271.3|24363.66|24283.66|24351.3|24271.3|10
1732515360000|2024-11-25 06:16:00|24346.22|24266.22|24347.62|24267.62|24347.62|24267.62|24343.42|24263.42|10
1732515370000|2024-11-25 06:16:10|24347.89|24267.89|24350.98|24270.98|24350.98|24270.98|24343.75|24263.75|10
1732515380000|2024-11-25 06:16:20|24351.1|24271.1|24350.75|24270.75|24351.86|24271.86|24350.35|24270.35|10
1732515390000|2024-11-25 06:16:30|24350.07|24270.07|24347.27|24267.27|24350.07|24270.07|24347.05|24267.05|10
1732515400000|2024-11-25 06:16:40|24345.29|24265.29|24346.51|24266.51|24346.51|24266.51|24344.91|24264.91|10
1732515410000|2024-11-25 06:16:50|24346.92|24266.92|24347.59|24267.59|24347.59|24267.59|24346.21|24266.21|10
1732515420000|2024-11-25 06:17:00|24347.68|24267.68|24348.21|24268.21|24348.21|24268.21|24347.27|24267.27|10
1732515430000|2024-11-25 06:17:10|24348.14|24268.14|24351.35|24271.35|24351.35|24271.35|24348.13|24268.13|10
1732515440000|2024-11-25 06:17:20|24351.46|24271.46|24352.62|24272.62|24352.67|24272.67|24351.42|24271.42|10
1732515450000|2024-11-25 06:17:30|24352.51|24272.51|24356.71|24276.71|24356.71|24276.71|24352.51|24272.51|10
1732515460000|2024-11-25 06:17:40|24356.95|24276.95|24357.24|24277.24|24358.75|24278.75|24356.95|24276.95|10
1732515470000|2024-11-25 06:17:50|24356.69|24276.69|24356.01|24276.01|24356.69|24276.69|24355.93|24275.93|10
1732515480000|2024-11-25 06:18:00|24355.98|24275.98|24361.63|24281.63|24361.63|24281.63|24355.98|24275.98|10
1732515490000|2024-11-25 06:18:10|24361.79|24281.79|24361.43|24281.43|24363.3|24283.3|24361.29|24281.29|10
1732515500000|2024-11-25 06:18:20|24360.16|24280.16|24358.32|24278.32|24360.16|24280.16|24357.53|24277.53|10
1732515510000|2024-11-25 06:18:30|24358.41|24278.41|24361.02|24281.02|24361.12|24281.12|24358.41|24278.41|10
1732515520000|2024-11-25 06:18:40|24360.91|24280.91|24365.1|24285.1|24365.1|24285.1|24360.91|24280.91|10
1732515530000|2024-11-25 06:18:50|24365.64|24285.64|24368.49|24288.49|24368.5|24288.5|24365.64|24285.64|10
1732515540000|2024-11-25 06:19:00|24368.22|24288.22|24370.28|24290.28|24370.85|24290.85|24368.22|24288.22|10
1732515550000|2024-11-25 06:19:10|24369.34|24289.34|24367.53|24287.53|24369.91|24289.91|24367.53|24287.53|10
1732515560000|2024-11-25 06:19:20|24367.19|24287.19|24367.63|24287.63|24368.4|24288.4|24367.19|24287.19|9
1732515570000|2024-11-25 06:19:30|24366.98|24286.98|24363.53|24283.53|24367.24|24287.24|24363.53|24283.53|10
1732515580000|2024-11-25 06:19:40|24362.89|24282.89|24361.45|24281.45|24362.89|24282.89|24360.93|24280.93|10
1732515590000|2024-11-25 06:19:50|24361.17|24281.17|24360.3|24280.3|24361.17|24281.17|24359.08|24279.08|10
1732515600000|2024-11-25 06:20:00|24360.73|24280.73|24359.98|24279.98|24360.73|24280.73|24358.55|24278.55|10
1732515610000|2024-11-25 06:20:10|24360.08|24280.08|24354.54|24274.54|24360.15|24280.15|24354.47|24274.47|10
1732515620000|2024-11-25 06:20:20|24354.51|24274.51|24357.13|24277.13|24357.13|24277.13|24354.51|24274.51|10
1732515630000|2024-11-25 06:20:30|24357.3|24277.3|24356.08|24276.08|24357.4|24277.4|24355.89|24275.89|9
1732515640000|2024-11-25 06:20:40|24356.38|24276.38|24357.69|24277.69|24358.89|24278.89|24356.16|24276.16|10
1732515650000|2024-11-25 06:20:50|24357.39|24277.39|24353.97|24273.97|24357.39|24277.39|24353.97|24273.97|10
1732515660000|2024-11-25 06:21:00|24353.75|24273.75|24349.49|24269.49|24353.75|24273.75|24349.17|24269.17|10
1732515670000|2024-11-25 06:21:10|24349.68|24269.68|24352.31|24272.31|24352.31|24272.31|24347.7|24267.7|10
1732515680000|2024-11-25 06:21:20|24352.82|24272.82|24352.6|24272.6|24352.82|24272.82|24351.84|24271.84|10
1732515690000|2024-11-25 06:21:30|24352.59|24272.59|24353.14|24273.14|24353.8|24273.8|24352.01|24272.01|10
1732515700000|2024-11-25 06:21:40|24353.07|24273.07|24354.43|24274.43|24354.43|24274.43|24352.18|24272.18|10
1732515710000|2024-11-25 06:21:50|24354.45|24274.45|24355.17|24275.17|24355.37|24275.37|24354.15|24274.15|10
1732515720000|2024-11-25 06:22:00|24355.04|24275.04|24354.11|24274.11|24356.19|24276.19|24354.07|24274.07|10
1732515730000|2024-11-25 06:22:10|24354.16|24274.16|24350.97|24270.97|24354.16|24274.16|24350.68|24270.68|10
1732515740000|2024-11-25 06:22:20|24350.63|24270.63|24347.91|24267.91|24350.63|24270.63|24347.91|24267.91|9
1732515750000|2024-11-25 06:22:30|24346.87|24266.87|24344.05|24264.05|24346.87|24266.87|24343.97|24263.97|10
1732515760000|2024-11-25 06:22:40|24344.11|24264.11|24344.96|24264.96|24344.96|24264.96|24344.11|24264.11|10
1732515770000|2024-11-25 06:22:50|24343.93|24263.93|24344.61|24264.61|24344.8|24264.8|24343.77|24263.77|10
1732515780000|2024-11-25 06:23:00|24345.43|24265.43|24342.91|24262.91|24345.69|24265.69|24342.91|24262.91|10
1732515790000|2024-11-25 06:23:10|24342.62|24262.62|24345.21|24265.21|24345.68|24265.68|24342.62|24262.62|10
1732515800000|2024-11-25 06:23:20|24346.05|24266.05|24345.26|24265.26|24346.05|24266.05|24345.13|24265.13|10
1732515810000|2024-11-25 06:23:30|24345.35|24265.35|24345.53|24265.53|24345.57|24265.57|24344.31|24264.31|10
1732515820000|2024-11-25 06:23:40|24345.45|24265.45|24343.93|24263.93|24345.45|24265.45|24343.09|24263.09|10
1732515830000|2024-11-25 06:23:50|24343.5|24263.5|24342.36|24262.36|24343.75|24263.75|24342.36|24262.36|10
1732515840000|2024-11-25 06:24:00|24342.43|24262.43|24343.21|24263.21|24343.56|24263.56|24342.41|24262.41|10
1732515850000|2024-11-25 06:24:10|24343.17|24263.17|24340.89|24260.89|24344.74|24264.74|24340.89|24260.89|10
1732515860000|2024-11-25 06:24:20|24340.07|24260.07|24337.21|24257.21|24340.1|24260.1|24337|24257|10
1732515870000|2024-11-25 06:24:30|24337.26|24257.26|24337.31|24257.31|24337.76|24257.76|24336.43|24256.43|10
1732515880000|2024-11-25 06:24:40|24337.86|24257.86|24340.89|24260.89|24340.89|24260.89|24337.86|24257.86|10
1732515890000|2024-11-25 06:24:50|24340.37|24260.37|24339.47|24259.47|24340.53|24260.53|24339.47|24259.47|10
1732515900000|2024-11-25 06:25:00|24339.43|24259.43|24342.7|24262.7|24342.7|24262.7|24339.43|24259.43|10
1732515910000|2024-11-25 06:25:10|24342.97|24262.97|24342.26|24262.26|24343.36|24263.36|24342.26|24262.26|9
1732515920000|2024-11-25 06:25:20|24341.75|24261.75|24338.66|24258.66|24341.75|24261.75|24338.49|24258.49|10
1732515930000|2024-11-25 06:25:30|24338.64|24258.64|24334.78|24254.78|24338.79|24258.79|24334.56|24254.56|10
1732515940000|2024-11-25 06:25:40|24334.61|24254.61|24336.51|24256.51|24336.51|24256.51|24333.92|24253.92|10
1732515950000|2024-11-25 06:25:50|24336.58|24256.58|24334.6|24254.6|24337.38|24257.38|24334.04|24254.04|10
1732515960000|2024-11-25 06:26:00|24334.62|24254.62|24336.11|24256.11|24336.23|24256.23|24334.44|24254.44|10
1732515970000|2024-11-25 06:26:10|24335.59|24255.59|24332.37|24252.37|24335.61|24255.61|24332.37|24252.37|10
1732515980000|2024-11-25 06:26:20|24332.16|24252.16|24334.69|24254.69|24334.69|24254.69|24330.69|24250.69|10
1732515990000|2024-11-25 06:26:30|24334.73|24254.73|24334.79|24254.79|24335.43|24255.43|24334.59|24254.59|10
1732516000000|2024-11-25 06:26:40|24335.27|24255.27|24332.41|24252.41|24335.27|24255.27|24331.75|24251.75|10
1732516010000|2024-11-25 06:26:50|24332.5|24252.5|24334.43|24254.43|24334.43|24254.43|24331.84|24251.84|10
1732516020000|2024-11-25 06:27:00|24333.31|24253.31|24333.03|24253.03|24333.83|24253.83|24332.66|24252.66|10
1732516030000|2024-11-25 06:27:10|24329.61|24249.61|24331.52|24251.52|24331.52|24251.52|24329.61|24249.61|10
1732516040000|2024-11-25 06:27:20|24330.86|24250.86|24328.12|24248.12|24330.86|24250.86|24327.83|24247.83|10
1732516050000|2024-11-25 06:27:30|24327.69|24247.69|24326.73|24246.73|24327.69|24247.69|24325.74|24245.74|9
1732516060000|2024-11-25 06:27:40|24326.64|24246.64|24322.9|24242.9|24326.75|24246.75|24322.9|24242.9|10
1732516070000|2024-11-25 06:27:50|24323.22|24243.22|24325.11|24245.11|24325.11|24245.11|24323.22|24243.22|9
1732516080000|2024-11-25 06:28:00|24325.65|24245.65|24322.23|24242.23|24326.24|24246.24|24322.23|24242.23|10
1732516090000|2024-11-25 06:28:10|24321.38|24241.38|24318.7|24238.7|24321.73|24241.73|24318.7|24238.7|10
1732516100000|2024-11-25 06:28:20|24318.13|24238.13|24317.66|24237.66|24319.2|24239.2|24317.66|24237.66|10
1732516110000|2024-11-25 06:28:30|24317.75|24237.75|24317.21|24237.21|24317.75|24237.75|24316.27|24236.27|10
1732516120000|2024-11-25 06:28:40|24317.06|24237.06|24319.27|24239.27|24319.27|24239.27|24316.72|24236.72|9
1732516130000|2024-11-25 06:28:50|24319.64|24239.64|24320.72|24240.72|24320.97|24240.97|24319.64|24239.64|9
1732516140000|2024-11-25 06:29:00|24320.73|24240.73|24321.55|24241.55|24322.37|24242.37|24320.61|24240.61|10
1732516150000|2024-11-25 06:29:10|24321.38|24241.38|24318.7|24238.7|24322.76|24242.76|24318.7|24238.7|10
1732516160000|2024-11-25 06:29:20|24319.16|24239.16|24319.22|24239.22|24319.64|24239.64|24318.51|24238.51|10
1732516170000|2024-11-25 06:29:30|24319.34|24239.34|24317.2|24237.2|24319.34|24239.34|24317.2|24237.2|10
1732516180000|2024-11-25 06:29:40|24317.35|24237.35|24317.06|24237.06|24317.65|24237.65|24316.6|24236.6|10
1732516190000|2024-11-25 06:29:50|24317.16|24237.16|24318.46|24238.46|24318.46|24238.46|24317.16|24237.16|10
1732516200000|2024-11-25 06:30:00|24318.3|24238.3|24316.91|24236.91|24318.78|24238.78|24316.91|24236.91|10
1732516210000|2024-11-25 06:30:10|24316.72|24236.72|24312.09|24232.09|24316.86|24236.86|24312.09|24232.09|10
1732516220000|2024-11-25 06:30:20|24312.43|24232.43|24309.76|24229.76|24312.79|24232.79|24309.76|24229.76|10
1732516230000|2024-11-25 06:30:30|24309.49|24229.49|24304.33|24224.33|24309.49|24229.49|24304.33|24224.33|10
1732516240000|2024-11-25 06:30:40|24303.98|24223.98|24301.64|24221.64|24303.98|24223.98|24301.64|24221.64|10
1732516250000|2024-11-25 06:30:50|24301.68|24221.68|24299.24|24219.24|24301.68|24221.68|24299.24|24219.24|10
1732516260000|2024-11-25 06:31:00|24299.1|24219.1|24299.24|24219.24|24300.11|24220.11|24298.26|24218.26|10
1732516270000|2024-11-25 06:31:10|24299.26|24219.26|24306.08|24226.08|24306.44|24226.44|24299.26|24219.26|10
1732516280000|2024-11-25 06:31:20|24306|24226|24306.3|24226.3|24306.68|24226.68|24305.01|24225.01|10
1732516290000|2024-11-25 06:31:30|24306.43|24226.43|24308.62|24228.62|24308.62|24228.62|24305.88|24225.88|10
1732516300000|2024-11-25 06:31:40|24307.52|24227.52|24313.18|24233.18|24313.18|24233.18|24307.52|24227.52|10
1732516310000|2024-11-25 06:31:50|24314.17|24234.17|24316.84|24236.84|24317.27|24237.27|24314.17|24234.17|10
1732516320000|2024-11-25 06:32:00|24316.89|24236.89|24318.34|24238.34|24318.63|24238.63|24316.47|24236.47|10
1732516330000|2024-11-25 06:32:10|24317.12|24237.12|24317.02|24237.02|24317.3|24237.3|24316.62|24236.62|10
1732516340000|2024-11-25 06:32:20|24315.92|24235.92|24311.56|24231.56|24316.19|24236.19|24311.56|24231.56|10
1732516350000|2024-11-25 06:32:30|24311.37|24231.37|24309.81|24229.81|24311.37|24231.37|24309.64|24229.64|10
1732516360000|2024-11-25 06:32:40|24308.65|24228.65|24310.49|24230.49|24310.6|24230.6|24307.86|24227.86|10
1732516370000|2024-11-25 06:32:50|24310.47|24230.47|24311.97|24231.97|24311.99|24231.99|24310.47|24230.47|10
1732516380000|2024-11-25 06:33:00|24312.73|24232.73|24322.72|24242.72|24323.3|24243.3|24312.65|24232.65|10
1732516390000|2024-11-25 06:33:10|24322.85|24242.85|24308.32|24228.32|24323.59|24243.59|24308.32|24228.32|10
1732516400000|2024-11-25 06:33:20|24308.04|24228.04|24306.16|24226.16|24308.04|24228.04|24306.11|24226.11|10
1732516410000|2024-11-25 06:33:30|24306.66|24226.66|24309.86|24229.86|24309.86|24229.86|24306.66|24226.66|10
1732516420000|2024-11-25 06:33:40|24309.82|24229.82|24313.97|24233.97|24313.97|24233.97|24309.82|24229.82|9
1732516430000|2024-11-25 06:33:50|24314.32|24234.32|24311.4|24231.4|24314.32|24234.32|24311.4|24231.4|9
1732516440000|2024-11-25 06:34:00|24310.97|24230.97|24309.92|24229.92|24311.01|24231.01|24309.9|24229.9|10
1732516450000|2024-11-25 06:34:10|24309.25|24229.25|24310.66|24230.66|24310.98|24230.98|24309.25|24229.25|10
1732516460000|2024-11-25 06:34:20|24311.05|24231.05|24314.33|24234.33|24314.33|24234.33|24311.05|24231.05|10
1732516470000|2024-11-25 06:34:30|24314.54|24234.54|24312.77|24232.77|24314.95|24234.95|24312.77|24232.77|10
1732516480000|2024-11-25 06:34:40|24311.12|24231.12|24311.45|24231.45|24311.53|24231.53|24310.79|24230.79|9
1732516490000|2024-11-25 06:34:50|24309.52|24229.52|24307.23|24227.23|24309.52|24229.52|24307.23|24227.23|10
1732516500000|2024-11-25 06:35:00|24307.1|24227.1|24309.6|24229.6|24309.6|24229.6|24306.32|24226.32|10
1732516510000|2024-11-25 06:35:10|24311.65|24231.65|24314.01|24234.01|24314.01|24234.01|24311.65|24231.65|10
1732516520000|2024-11-25 06:35:20|24314.19|24234.19|24307.41|24227.41|24314.19|24234.19|24306.98|24226.98|10
1732516530000|2024-11-25 06:35:30|24306.71|24226.71|24305.29|24225.29|24307.71|24227.71|24305.26|24225.26|10
1732516540000|2024-11-25 06:35:40|24304.99|24224.99|24307.9|24227.9|24308.07|24228.07|24304.99|24224.99|10
1732516550000|2024-11-25 06:35:50|24307.79|24227.79|24311.44|24231.44|24311.44|24231.44|24307.79|24227.79|10
1732516560000|2024-11-25 06:36:00|24312.56|24232.56|24321.56|24241.56|24321.56|24241.56|24312.56|24232.56|10
1732516570000|2024-11-25 06:36:10|24321.59|24241.59|24322.24|24242.24|24322.94|24242.94|24321.59|24241.59|10
1732516580000|2024-11-25 06:36:20|24322.56|24242.56|24320.6|24240.6|24322.56|24242.56|24320.15|24240.15|10
1732516590000|2024-11-25 06:36:30|24320.87|24240.87|24321.02|24241.02|24321.02|24241.02|24319.98|24239.98|10
1732516600000|2024-11-25 06:36:40|24321.18|24241.18|24321.99|24241.99|24322.21|24242.21|24319.95|24239.95|10
1732516610000|2024-11-25 06:36:50|24321.65|24241.65|24319.44|24239.44|24321.65|24241.65|24319.36|24239.36|10
1732516620000|2024-11-25 06:37:00|24319.27|24239.27|24319.78|24239.78|24319.94|24239.94|24318.37|24238.37|10
1732516630000|2024-11-25 06:37:10|24319.9|24239.9|24323.08|24243.08|24323.08|24243.08|24319.9|24239.9|10
1732516640000|2024-11-25 06:37:20|24323.21|24243.21|24321.66|24241.66|24323.21|24243.21|24321.66|24241.66|10
1732516650000|2024-11-25 06:37:30|24321.95|24241.95|24321.73|24241.73|24322.13|24242.13|24321.18|24241.18|10
1732516660000|2024-11-25 06:37:40|24321.93|24241.93|24325.01|24245.01|24325.01|24245.01|24321.86|24241.86|9
1732516670000|2024-11-25 06:37:50|24325.84|24245.84|24327.49|24247.49|24327.7|24247.7|24325.84|24245.84|10
1732516680000|2024-11-25 06:38:00|24327.41|24247.41|24322.36|24242.36|24327.41|24247.41|24322.36|24242.36|10
1732516690000|2024-11-25 06:38:10|24322.69|24242.69|24327.42|24247.42|24327.42|24247.42|24322.69|24242.69|9
1732516700000|2024-11-25 06:38:20|24327.99|24247.99|24330.46|24250.46|24330.46|24250.46|24327.8|24247.8|10
1732516710000|2024-11-25 06:38:30|24330.37|24250.37|24330.86|24250.86|24332.54|24252.54|24330.37|24250.37|10
1732516720000|2024-11-25 06:38:40|24331.04|24251.04|24332.1|24252.1|24332.16|24252.16|24331.04|24251.04|10
1732516730000|2024-11-25 06:38:50|24331.78|24251.78|24329.91|24249.91|24332.82|24252.82|24329.91|24249.91|10
1732516740000|2024-11-25 06:39:00|24329.75|24249.75|24328.93|24248.93|24330.08|24250.08|24328.93|24248.93|10
1732516750000|2024-11-25 06:39:10|24328.58|24248.58|24328.87|24248.87|24329.04|24249.04|24327.3|24247.3|10
1732516760000|2024-11-25 06:39:20|24328.73|24248.73|24325.26|24245.26|24329.21|24249.21|24325.26|24245.26|10
1732516770000|2024-11-25 06:39:30|24334.23|24254.23|24334.73|24254.73|24334.82|24254.82|24334.23|24254.23|10
1732516780000|2024-11-25 06:39:40|24334.58|24254.58|24326.8|24246.8|24334.58|24254.58|24326.32|24246.32|10
1732516790000|2024-11-25 06:39:50|24326.98|24246.98|24327.97|24247.97|24328.14|24248.14|24326.98|24246.98|9
1732516800000|2024-11-25 06:40:00|24328.03|24248.03|24327.25|24247.25|24328.2|24248.2|24326.77|24246.77|10
1732516810000|2024-11-25 06:40:10|24326.84|24246.84|24320.42|24240.42|24326.84|24246.84|24320.42|24240.42|10
1732516820000|2024-11-25 06:40:20|24320.31|24240.31|24327.77|24247.77|24327.77|24247.77|24320.31|24240.31|10
1732516830000|2024-11-25 06:40:30|24327.34|24247.34|24327.8|24247.8|24328.97|24248.97|24327.15|24247.15|10
1732516840000|2024-11-25 06:40:40|24327.89|24247.89|24326.4|24246.4|24327.89|24247.89|24326.4|24246.4|8
1732516850000|2024-11-25 06:40:50|24326.51|24246.51|24325.09|24245.09|24326.51|24246.51|24324.53|24244.53|10
1732516860000|2024-11-25 06:41:00|24324.74|24244.74|24317.67|24237.67|24325.48|24245.48|24317.67|24237.67|10
1732516870000|2024-11-25 06:41:10|24316.73|24236.73|24315.97|24235.97|24316.73|24236.73|24315.43|24235.43|10
1732516880000|2024-11-25 06:41:20|24316.17|24236.17|24312.89|24232.89|24316.59|24236.59|24312.89|24232.89|10
1732516890000|2024-11-25 06:41:30|24312.35|24232.35|24304.94|24224.94|24312.35|24232.35|24304.94|24224.94|10
1732516900000|2024-11-25 06:41:40|24304.83|24224.83|24297.66|24217.66|24304.83|24224.83|24297.55|24217.55|10
1732516910000|2024-11-25 06:41:50|24296.09|24216.09|24293.75|24213.75|24296.22|24216.22|24293.68|24213.68|10
1732516920000|2024-11-25 06:42:00|24290.56|24210.56|24294.32|24214.32|24294.32|24214.32|24290.56|24210.56|10
1732516930000|2024-11-25 06:42:10|24294.36|24214.36|24292.3|24212.3|24294.36|24214.36|24291.95|24211.95|10
1732516940000|2024-11-25 06:42:20|24292.57|24212.57|24290.32|24210.32|24292.95|24212.95|24290.17|24210.17|10
1732516950000|2024-11-25 06:42:30|24291.06|24211.06|24296.78|24216.78|24296.78|24216.78|24291.06|24211.06|10
1732516960000|2024-11-25 06:42:40|24296.57|24216.57|24294.45|24214.45|24296.96|24216.96|24294.45|24214.45|10
1732516970000|2024-11-25 06:42:50|24294.84|24214.84|24296.22|24216.22|24296.34|24216.34|24294.84|24214.84|9
1732516980000|2024-11-25 06:43:00|24296.53|24216.53|24302.59|24222.59|24303.05|24223.05|24296.53|24216.53|10
1732516990000|2024-11-25 06:43:10|24302.7|24222.7|24304.15|24224.15|24304.87|24224.87|24302.31|24222.31|10
1732517000000|2024-11-25 06:43:20|24303.28|24223.28|24303.2|24223.2|24303.28|24223.28|24301.25|24221.25|10
1732517010000|2024-11-25 06:43:30|24303.96|24223.96|24305.58|24225.58|24306.08|24226.08|24303.96|24223.96|10
1732517020000|2024-11-25 06:43:40|24305.48|24225.48|24308.66|24228.66|24309.67|24229.67|24305.48|24225.48|10
1732517030000|2024-11-25 06:43:50|24308.71|24228.71|24307.6|24227.6|24309.17|24229.17|24307.03|24227.03|10
1732517040000|2024-11-25 06:44:00|24307.56|24227.56|24305.5|24225.5|24307.56|24227.56|24305.5|24225.5|10
1732517050000|2024-11-25 06:44:10|24304.13|24224.13|24304.27|24224.27|24304.28|24224.28|24303.46|24223.46|10
1732517060000|2024-11-25 06:44:20|24304.38|24224.38|24305.49|24225.49|24305.49|24225.49|24303.85|24223.85|10
1732517070000|2024-11-25 06:44:30|24305.53|24225.53|24305.53|24225.53|24306.25|24226.25|24305.32|24225.32|10
1732517080000|2024-11-25 06:44:40|24305.25|24225.25|24307.76|24227.76|24308.39|24228.39|24305.25|24225.25|10
1732517090000|2024-11-25 06:44:50|24307.95|24227.95|24306.83|24226.83|24308.48|24228.48|24306.83|24226.83|10
1732517100000|2024-11-25 06:45:00|24306.17|24226.17|24304.98|24224.98|24306.17|24226.17|24304.29|24224.29|10
1732517110000|2024-11-25 06:45:10|24305.26|24225.26|24309.43|24229.43|24309.43|24229.43|24305.26|24225.26|10
1732517120000|2024-11-25 06:45:20|24309.83|24229.83|24312.31|24232.31|24312.61|24232.61|24309.83|24229.83|10
1732517130000|2024-11-25 06:45:30|24312.3|24232.3|24309.46|24229.46|24312.3|24232.3|24309.42|24229.42|10
1732517140000|2024-11-25 06:45:40|24308.6|24228.6|24305.86|24225.86|24308.6|24228.6|24305.81|24225.81|10
1732517150000|2024-11-25 06:45:50|24305.59|24225.59|24302.86|24222.86|24306.33|24226.33|24302.86|24222.86|10
1732517160000|2024-11-25 06:46:00|24303.08|24223.08|24301.44|24221.44|24303.36|24223.36|24301.44|24221.44|10
1732517170000|2024-11-25 06:46:10|24300.99|24220.99|24297.85|24217.85|24300.99|24220.99|24297.85|24217.85|10
1732517180000|2024-11-25 06:46:20|24297.93|24217.93|24296.74|24216.74|24297.93|24217.93|24296.33|24216.33|10
1732517190000|2024-11-25 06:46:30|24296.96|24216.96|24299.88|24219.88|24300.13|24220.13|24296.8|24216.8|10
1732517200000|2024-11-25 06:46:40|24299.94|24219.94|24297.68|24217.68|24300.22|24220.22|24297.68|24217.68|10
1732517210000|2024-11-25 06:46:50|24297.59|24217.59|24291.8|24211.8|24297.59|24217.59|24291.09|24211.09|10
1732517220000|2024-11-25 06:47:00|24291.47|24211.47|24290.52|24210.52|24293.1|24213.1|24290.52|24210.52|10
1732517230000|2024-11-25 06:47:10|24289.59|24209.59|24284.29|24204.29|24290.13|24210.13|24284.29|24204.29|10
1732517240000|2024-11-25 06:47:20|24283.63|24203.63|24280.44|24200.44|24283.63|24203.63|24280.44|24200.44|10
1732517250000|2024-11-25 06:47:30|24280.06|24200.06|24281.43|24201.43|24281.43|24201.43|24280.05|24200.05|10
1732517260000|2024-11-25 06:47:40|24281.93|24201.93|24284.27|24204.27|24287.33|24207.33|24281.93|24201.93|10
1732517270000|2024-11-25 06:47:50|24284.15|24204.15|24282.29|24202.29|24284.72|24204.72|24282.24|24202.24|10
1732517280000|2024-11-25 06:48:00|24281.95|24201.95|24280.4|24200.4|24281.95|24201.95|24280.16|24200.16|10
1732517290000|2024-11-25 06:48:10|24281.83|24201.83|24283.91|24203.91|24283.91|24203.91|24281.83|24201.83|10
1732517300000|2024-11-25 06:48:20|24283.8|24203.8|24288.3|24208.3|24288.3|24208.3|24283.8|24203.8|10
1732517310000|2024-11-25 06:48:30|24288.25|24208.25|24292.29|24212.29|24292.29|24212.29|24288.25|24208.25|10
1732517320000|2024-11-25 06:48:40|24292.96|24212.96|24290.59|24210.59|24296.48|24216.48|24290.59|24210.59|10
1732517330000|2024-11-25 06:48:50|24289.2|24209.2|24284.76|24204.76|24289.55|24209.55|24284.76|24204.76|10
1732517340000|2024-11-25 06:49:00|24284.65|24204.65|24280.31|24200.31|24284.65|24204.65|24280.03|24200.03|10
1732517350000|2024-11-25 06:49:10|24279.71|24199.71|24272.48|24192.48|24279.77|24199.77|24272.48|24192.48|10
1732517360000|2024-11-25 06:49:20|24271.3|24191.3|24267.85|24187.85|24271.3|24191.3|24267.85|24187.85|10
1732517370000|2024-11-25 06:49:30|24268.04|24188.04|24264.07|24184.07|24268.04|24188.04|24263.69|24183.69|10
1732517380000|2024-11-25 06:49:40|24264.4|24184.4|24262.11|24182.11|24264.49|24184.49|24261.86|24181.86|10
1732517390000|2024-11-25 06:49:50|24261.78|24181.78|24261.45|24181.45|24262.23|24182.23|24261.45|24181.45|9
1732517400000|2024-11-25 06:50:00|24260.92|24180.92|24261.6|24181.6|24261.6|24181.6|24258.81|24178.81|10
1732517410000|2024-11-25 06:50:10|24261.33|24181.33|24267.31|24187.31|24267.31|24187.31|24261.33|24181.33|10
1732517420000|2024-11-25 06:50:20|24267.46|24187.46|24266.26|24186.26|24267.46|24187.46|24265.42|24185.42|9
1732517430000|2024-11-25 06:50:30|24265.77|24185.77|24268.62|24188.62|24269.06|24189.06|24265.77|24185.77|10
1732517440000|2024-11-25 06:50:40|24269.71|24189.71|24268.71|24188.71|24269.73|24189.73|24268.69|24188.69|10
1732517450000|2024-11-25 06:50:50|24269.75|24189.75|24272.21|24192.21|24272.21|24192.21|24269.75|24189.75|10
1732517460000|2024-11-25 06:51:00|24269.64|24189.64|24272.15|24192.15|24272.15|24192.15|24269.49|24189.49|10
1732517470000|2024-11-25 06:51:10|24271.84|24191.84|24273.4|24193.4|24273.4|24193.4|24271.13|24191.13|10
1732517480000|2024-11-25 06:51:20|24274.1|24194.1|24273.45|24193.45|24274.1|24194.1|24273.27|24193.27|10
1732517490000|2024-11-25 06:51:30|24273.39|24193.39|24275.86|24195.86|24275.86|24195.86|24273.27|24193.27|10
1732517500000|2024-11-25 06:51:40|24276.1|24196.1|24268.5|24188.5|24276.1|24196.1|24268.5|24188.5|10
1732517510000|2024-11-25 06:51:50|24268.59|24188.59|24268.71|24188.71|24269.16|24189.16|24268.54|24188.54|10
1732517520000|2024-11-25 06:52:00|24268.02|24188.02|24268.23|24188.23|24270.89|24190.89|24267.9|24187.9|10
1732517530000|2024-11-25 06:52:10|24267.92|24187.92|24266.51|24186.51|24267.92|24187.92|24266.51|24186.51|10
1732517540000|2024-11-25 06:52:20|24265.68|24185.68|24265.92|24185.92|24265.92|24185.92|24264.27|24184.27|10
1732517550000|2024-11-25 06:52:30|24265.45|24185.45|24271.97|24191.97|24271.97|24191.97|24265.45|24185.45|10
1732517560000|2024-11-25 06:52:40|24272.99|24192.99|24269.82|24189.82|24274.22|24194.22|24269.82|24189.82|10
1732517570000|2024-11-25 06:52:50|24269.35|24189.35|24265.82|24185.82|24269.35|24189.35|24265.55|24185.55|10
1732517580000|2024-11-25 06:53:00|24265.32|24185.32|24263.76|24183.76|24265.83|24185.83|24263.76|24183.76|9
1732517590000|2024-11-25 06:53:10|24264.31|24184.31|24266.44|24186.44|24266.45|24186.45|24264.31|24184.31|10
1732517600000|2024-11-25 06:53:20|24267.42|24187.42|24268.63|24188.63|24268.63|24188.63|24266.98|24186.98|10
1732517610000|2024-11-25 06:53:30|24268.62|24188.62|24269.29|24189.29|24269.29|24189.29|24268.24|24188.24|10
1732517620000|2024-11-25 06:53:40|24268.51|24188.51|24264.73|24184.73|24268.51|24188.51|24264.73|24184.73|10
1732517630000|2024-11-25 06:53:50|24263.78|24183.78|24261.7|24181.7|24263.78|24183.78|24261.7|24181.7|10
1732517640000|2024-11-25 06:54:00|24260.38|24180.38|24256.18|24176.18|24260.38|24180.38|24255.77|24175.77|10
1732517650000|2024-11-25 06:54:10|24256.37|24176.37|24258.23|24178.23|24258.25|24178.25|24256.37|24176.37|10
1732517660000|2024-11-25 06:54:20|24258.48|24178.48|24253.5|24173.5|24258.48|24178.48|24253.5|24173.5|10
1732517670000|2024-11-25 06:54:30|24253.35|24173.35|24257.43|24177.43|24257.43|24177.43|24253.19|24173.19|10
1732517680000|2024-11-25 06:54:40|24257.72|24177.72|24262.66|24182.66|24262.66|24182.66|24257.56|24177.56|10
1732517690000|2024-11-25 06:54:50|24262.6|24182.6|24263.82|24183.82|24263.82|24183.82|24262.13|24182.13|10
1732517700000|2024-11-25 06:55:00|24264.21|24184.21|24269.68|24189.68|24269.68|24189.68|24264.21|24184.21|10
1732517710000|2024-11-25 06:55:10|24270.1|24190.1|24274.85|24194.85|24274.85|24194.85|24270.1|24190.1|10
1732517720000|2024-11-25 06:55:20|24275.44|24195.44|24275.15|24195.15|24275.88|24195.88|24274.76|24194.76|10
1732517730000|2024-11-25 06:55:30|24275.19|24195.19|24274.37|24194.37|24275.19|24195.19|24274.06|24194.06|10
1732517740000|2024-11-25 06:55:40|24274.5|24194.5|24276.06|24196.06|24276.75|24196.75|24272.91|24192.91|10
1732517750000|2024-11-25 06:55:50|24276.36|24196.36|24275.34|24195.34|24276.36|24196.36|24274.16|24194.16|10
1732517760000|2024-11-25 06:56:00|24275.27|24195.27|24278.16|24198.16|24278.16|24198.16|24275.27|24195.27|10
1732517770000|2024-11-25 06:56:10|24278.63|24198.63|24276.71|24196.71|24280.31|24200.31|24276.43|24196.43|10
1732517780000|2024-11-25 06:56:20|24275.77|24195.77|24275.59|24195.59|24275.88|24195.88|24275.35|24195.35|10
1732517790000|2024-11-25 06:56:30|24275.44|24195.44|24275.57|24195.57|24275.85|24195.85|24274.73|24194.73|10
1732517800000|2024-11-25 06:56:40|24275.37|24195.37|24277.36|24197.36|24277.36|24197.36|24275.04|24195.04|10
1732517810000|2024-11-25 06:56:50|24277.29|24197.29|24276.43|24196.43|24277.45|24197.45|24276.43|24196.43|10
1732517820000|2024-11-25 06:57:00|24275.46|24195.46|24276.49|24196.49|24276.49|24196.49|24275.46|24195.46|10
1732517830000|2024-11-25 06:57:10|24276.77|24196.77|24276.79|24196.79|24277.29|24197.29|24276.48|24196.48|10
1732517840000|2024-11-25 06:57:20|24277.02|24197.02|24280.66|24200.66|24280.87|24200.87|24277.02|24197.02|10
1732517850000|2024-11-25 06:57:30|24280.81|24200.81|24280.72|24200.72|24282.1|24202.1|24280.59|24200.59|10
1732517860000|2024-11-25 06:57:40|24281.17|24201.17|24279.63|24199.63|24281.7|24201.7|24279.63|24199.63|10
1732517870000|2024-11-25 06:57:50|24279.56|24199.56|24276.5|24196.5|24279.56|24199.56|24276.36|24196.36|10
1732517880000|2024-11-25 06:58:00|24276.53|24196.53|24273.68|24193.68|24276.79|24196.79|24273.27|24193.27|10
1732517890000|2024-11-25 06:58:10|24273.76|24193.76|24274.64|24194.64|24276.17|24196.17|24273.68|24193.68|10
1732517900000|2024-11-25 06:58:20|24274.27|24194.27|24273.92|24193.92|24274.27|24194.27|24272.97|24192.97|10
1732517910000|2024-11-25 06:58:30|24273.64|24193.64|24277.58|24197.58|24277.58|24197.58|24272.99|24192.99|10
1732517920000|2024-11-25 06:58:40|24277.26|24197.26|24276.9|24196.9|24278.02|24198.02|24276.9|24196.9|10
1732517930000|2024-11-25 06:58:50|24277.18|24197.18|24277.49|24197.49|24278.83|24198.83|24277.18|24197.18|10
1732517940000|2024-11-25 06:59:00|24277.73|24197.73|24281.99|24201.99|24282.12|24202.12|24277.73|24197.73|10
1732517950000|2024-11-25 06:59:10|24282.46|24202.46|24281.92|24201.92|24282.58|24202.58|24281.58|24201.58|10
1732517960000|2024-11-25 06:59:20|24281.85|24201.85|24277.86|24197.86|24281.85|24201.85|24277.86|24197.86|9
1732517970000|2024-11-25 06:59:30|24277.81|24197.81|24277.15|24197.15|24278.3|24198.3|24277.1|24197.1|8
1732517980000|2024-11-25 06:59:40|24277.19|24197.19|24277.85|24197.85|24277.98|24197.98|24277.19|24197.19|10
1732517990000|2024-11-25 06:59:50|24277.68|24197.68|24278.04|24198.04|24278.88|24198.88|24277.68|24197.68|10
1732518000000|2024-11-25 07:00:00|24277.8|24197.8|24276.38|24196.38|24278.06|24198.06|24276.38|24196.38|10
1732518010000|2024-11-25 07:00:10|24276.69|24196.69|24273.71|24193.71|24276.69|24196.69|24272.87|24192.87|10
1732518020000|2024-11-25 07:00:20|24273.85|24193.85|24273.82|24193.82|24273.85|24193.85|24271.58|24191.58|10
1732518030000|2024-11-25 07:00:30|24273.94|24193.94|24278.43|24198.43|24278.48|24198.48|24273.94|24193.94|10
1732518040000|2024-11-25 07:00:40|24278.77|24198.77|24277.98|24197.98|24278.77|24198.77|24277.98|24197.98|10
1732518050000|2024-11-25 07:00:50|24278.72|24198.72|24277.85|24197.85|24279.03|24199.03|24277.58|24197.58|9
1732518060000|2024-11-25 07:01:00|24278.17|24198.17|24278.26|24198.26|24278.67|24198.67|24277.79|24197.79|10
1732518070000|2024-11-25 07:01:10|24278.49|24198.49|24274.63|24194.63|24278.68|24198.68|24274.57|24194.57|10
1732518080000|2024-11-25 07:01:20|24273.51|24193.51|24268.74|24188.74|24274.91|24194.91|24268.74|24188.74|10
1732518090000|2024-11-25 07:01:30|24267.03|24187.03|24266.94|24186.94|24267.58|24187.58|24266.04|24186.04|10
1732518100000|2024-11-25 07:01:40|24267.06|24187.06|24265.45|24185.45|24267.61|24187.61|24264.54|24184.54|9
1732518110000|2024-11-25 07:01:50|24266.02|24186.02|24270.72|24190.72|24270.72|24190.72|24266.02|24186.02|10
1732518120000|2024-11-25 07:02:00|24270.81|24190.81|24272.01|24192.01|24272.01|24192.01|24270.03|24190.03|10
1732518130000|2024-11-25 07:02:10|24271.92|24191.92|24273.58|24193.58|24273.58|24193.58|24271.23|24191.23|10
1732518140000|2024-11-25 07:02:20|24273.61|24193.61|24283.37|24203.37|24283.67|24203.67|24273.52|24193.52|10
1732518150000|2024-11-25 07:02:30|24284.32|24204.32|24287.34|24207.34|24287.61|24207.61|24284.32|24204.32|10
1732518160000|2024-11-25 07:02:40|24287.55|24207.55|24293.76|24213.76|24293.76|24213.76|24287.55|24207.55|10
1732518170000|2024-11-25 07:02:50|24294.06|24214.06|24297.57|24217.57|24297.57|24217.57|24294.06|24214.06|10
1732518180000|2024-11-25 07:03:00|24297.65|24217.65|24301.39|24221.39|24301.52|24221.52|24297.55|24217.55|10
1732518190000|2024-11-25 07:03:10|24301.79|24221.79|24302.27|24222.27|24302.27|24222.27|24301.71|24221.71|9
1732518200000|2024-11-25 07:03:20|24302.29|24222.29|24301.7|24221.7|24302.29|24222.29|24301.39|24221.39|9
1732518210000|2024-11-25 07:03:30|24301.54|24221.54|24305.43|24225.43|24305.44|24225.44|24301.54|24221.54|10
1732518220000|2024-11-25 07:03:40|24305.06|24225.06|24307.05|24227.05|24307.23|24227.23|24304.51|24224.51|10
1732518230000|2024-11-25 07:03:50|24306.98|24226.98|24308.23|24228.23|24308.23|24228.23|24306.98|24226.98|10
1732518240000|2024-11-25 07:04:00|24309.3|24229.3|24304.51|24224.51|24312.2|24232.2|24303.54|24223.54|9
1732518250000|2024-11-25 07:04:10|24304.48|24224.48|24304.31|24224.31|24305.53|24225.53|24304.31|24224.31|10
1732518260000|2024-11-25 07:04:20|24304.3|24224.3|24308.16|24228.16|24308.16|24228.16|24304.3|24224.3|10
1732518270000|2024-11-25 07:04:30|24308.67|24228.67|24309.76|24229.76|24310.77|24230.77|24308.57|24228.57|10
1732518280000|2024-11-25 07:04:40|24308.79|24228.79|24309.36|24229.36|24309.36|24229.36|24308.53|24228.53|10
1732518290000|2024-11-25 07:04:50|24309.53|24229.53|24309.52|24229.52|24310.18|24230.18|24307.8|24227.8|10
1732518300000|2024-11-25 07:05:00|24308.63|24228.63|24310.62|24230.62|24310.62|24230.62|24306.42|24226.42|10
1732518310000|2024-11-25 07:05:10|24310.46|24230.46|24311.96|24231.96|24311.96|24231.96|24310.33|24230.33|10
1732518320000|2024-11-25 07:05:20|24311.89|24231.89|24312.48|24232.48|24312.81|24232.81|24311.61|24231.61|10
1732518330000|2024-11-25 07:05:30|24312.17|24232.17|24312.23|24232.23|24313.09|24233.09|24311.67|24231.67|10
1732518340000|2024-11-25 07:05:40|24312.28|24232.28|24312.24|24232.24|24313.5|24233.5|24311.9|24231.9|10
1732518350000|2024-11-25 07:05:50|24312.37|24232.37|24311.81|24231.81|24313|24233|24311.81|24231.81|9
1732518360000|2024-11-25 07:06:00|24311.65|24231.65|24311.66|24231.66|24313.74|24233.74|24310.02|24230.02|10
1732518370000|2024-11-25 07:06:10|24310.48|24230.48|24309.66|24229.66|24311.74|24231.74|24309.66|24229.66|10
1732518380000|2024-11-25 07:06:20|24309.7|24229.7|24309.96|24229.96|24311.27|24231.27|24309.63|24229.63|10
1732518390000|2024-11-25 07:06:30|24309.23|24229.23|24311.02|24231.02|24311.42|24231.42|24308.94|24228.94|10
1732518400000|2024-11-25 07:06:40|24310.61|24230.61|24313.25|24233.25|24313.25|24233.25|24310.61|24230.61|10
1732518410000|2024-11-25 07:06:50|24312.2|24232.2|24308.92|24228.92|24312.2|24232.2|24308.92|24228.92|9
1732518420000|2024-11-25 07:07:00|24308.58|24228.58|24307.34|24227.34|24308.58|24228.58|24307.3|24227.3|9
1732518430000|2024-11-25 07:07:10|24307.64|24227.64|24306.86|24226.86|24309.18|24229.18|24306.86|24226.86|10
1732518440000|2024-11-25 07:07:20|24306.75|24226.75|24308.8|24228.8|24308.8|24228.8|24306.07|24226.07|10
1732518450000|2024-11-25 07:07:30|24308.77|24228.77|24312.48|24232.48|24312.68|24232.68|24308|24228|10
1732518460000|2024-11-25 07:07:40|24312.23|24232.23|24314.15|24234.15|24314.15|24234.15|24312.23|24232.23|10
1732518470000|2024-11-25 07:07:50|24313.91|24233.91|24313.86|24233.86|24314.16|24234.16|24313.31|24233.31|10
1732518480000|2024-11-25 07:08:00|24313.99|24233.99|24314.27|24234.27|24315.74|24235.74|24313.99|24233.99|9
1732518490000|2024-11-25 07:08:10|24313.15|24233.15|24307.35|24227.35|24313.15|24233.15|24307.17|24227.17|10
1732518500000|2024-11-25 07:08:20|24307.4|24227.4|24306.34|24226.34|24307.65|24227.65|24306.11|24226.11|10
1732518510000|2024-11-25 07:08:30|24306.1|24226.1|24300.88|24220.88|24306.1|24226.1|24299.91|24219.91|10
1732518520000|2024-11-25 07:08:40|24300.83|24220.83|24309.85|24229.85|24310.46|24230.46|24300.83|24220.83|10
1732518530000|2024-11-25 07:08:50|24309.6|24229.6|24305.38|24225.38|24311.39|24231.39|24305.38|24225.38|10
1732518540000|2024-11-25 07:09:00|24304.95|24224.95|24306.78|24226.78|24306.78|24226.78|24304.66|24224.66|10
1732518550000|2024-11-25 07:09:10|24305.5|24225.5|24305.73|24225.73|24305.73|24225.73|24304.53|24224.53|10
1732518560000|2024-11-25 07:09:20|24306.01|24226.01|24305.7|24225.7|24308.21|24228.21|24305.42|24225.42|10
1732518570000|2024-11-25 07:09:30|24306.14|24226.14|24310.41|24230.41|24310.41|24230.41|24306.14|24226.14|10
1732518580000|2024-11-25 07:09:40|24310.28|24230.28|24310.12|24230.12|24311.23|24231.23|24310.12|24230.12|10
1732518590000|2024-11-25 07:09:50|24311.22|24231.22|24310.06|24230.06|24311.65|24231.65|24310.04|24230.04|10
1732518600000|2024-11-25 07:10:00|24309.91|24229.91|24307.74|24227.74|24309.91|24229.91|24307.53|24227.53|10
1732518610000|2024-11-25 07:10:10|24308.74|24228.74|24309.95|24229.95|24310.94|24230.94|24308.71|24228.71|9
1732518620000|2024-11-25 07:10:20|24309.74|24229.74|24311.69|24231.69|24312.86|24232.86|24309.74|24229.74|10
1732518630000|2024-11-25 07:10:30|24311.95|24231.95|24311.53|24231.53|24312.11|24232.11|24310.73|24230.73|10
1732518640000|2024-11-25 07:10:40|24311.22|24231.22|24311.49|24231.49|24311.97|24231.97|24310.68|24230.68|10
1732518650000|2024-11-25 07:10:50|24311.88|24231.88|24311.45|24231.45|24311.89|24231.89|24310.5|24230.5|10
1732518660000|2024-11-25 07:11:00|24310.88|24230.88|24314.41|24234.41|24314.41|24234.41|24310.88|24230.88|10
1732518670000|2024-11-25 07:11:10|24314.31|24234.31|24313.59|24233.59|24314.31|24234.31|24313.34|24233.34|10
1732518680000|2024-11-25 07:11:20|24312.08|24232.08|24303.48|24223.48|24312.08|24232.08|24303.48|24223.48|10
1732518690000|2024-11-25 07:11:30|24302.4|24222.4|24296.34|24216.34|24302.4|24222.4|24296.34|24216.34|10
1732518700000|2024-11-25 07:11:40|24295.99|24215.99|24292.87|24212.87|24295.99|24215.99|24292.87|24212.87|9
1732518710000|2024-11-25 07:11:50|24291.43|24211.43|24292.64|24212.64|24292.71|24212.71|24291.01|24211.01|10
1732518720000|2024-11-25 07:12:00|24293.56|24213.56|24291.97|24211.97|24294.2|24214.2|24291.97|24211.97|9
1732518730000|2024-11-25 07:12:10|24290.68|24210.68|24287.7|24207.7|24290.68|24210.68|24287.26|24207.26|10
1732518740000|2024-11-25 07:12:20|24287.72|24207.72|24287.03|24207.03|24288.21|24208.21|24286.58|24206.58|10
1732518750000|2024-11-25 07:12:30|24286.67|24206.67|24287.34|24207.34|24287.34|24207.34|24285.35|24205.35|10
1732518760000|2024-11-25 07:12:40|24287.71|24207.71|24290.47|24210.47|24290.81|24210.81|24287.71|24207.71|10
1732518770000|2024-11-25 07:12:50|24290.85|24210.85|24289.76|24209.76|24290.85|24210.85|24289.76|24209.76|10
1732518780000|2024-11-25 07:13:00|24289.51|24209.51|24289.47|24209.47|24289.51|24209.51|24288.39|24208.39|10
1732518790000|2024-11-25 07:13:10|24289.29|24209.29|24290.17|24210.17|24290.86|24210.86|24289.19|24209.19|9
1732518800000|2024-11-25 07:13:20|24290.1|24210.1|24292.12|24212.12|24292.12|24212.12|24290.1|24210.1|9
1732518810000|2024-11-25 07:13:30|24292.45|24212.45|24294.1|24214.1|24294.1|24214.1|24292.37|24212.37|10
1732518820000|2024-11-25 07:13:40|24295.11|24215.11|24293.8|24213.8|24295.11|24215.11|24292.82|24212.82|10
1732518830000|2024-11-25 07:13:50|24294.23|24214.23|24296.02|24216.02|24296.02|24216.02|24292.33|24212.33|10
1732518840000|2024-11-25 07:14:00|24297.11|24217.11|24299.43|24219.43|24299.43|24219.43|24297.11|24217.11|10
1732518850000|2024-11-25 07:14:10|24299.5|24219.5|24298.99|24218.99|24299.75|24219.75|24298.99|24218.99|8
1732518860000|2024-11-25 07:14:20|24298.86|24218.86|24292.73|24212.73|24298.86|24218.86|24292.73|24212.73|10
1732518870000|2024-11-25 07:14:30|24294.85|24214.85|24296.2|24216.2|24296.28|24216.28|24294.85|24214.85|10
1732518880000|2024-11-25 07:14:40|24296.32|24216.32|24294.49|24214.49|24296.32|24216.32|24294.28|24214.28|9
1732518890000|2024-11-25 07:14:50|24294.33|24214.33|24294.94|24214.94|24294.94|24214.94|24293.93|24213.93|10
1732518900000|2024-11-25 07:15:00|24294.88|24214.88|24294.36|24214.36|24295.12|24215.12|24294.36|24214.36|9
1732518910000|2024-11-25 07:15:10|24295.01|24215.01|24294.84|24214.84|24295.01|24215.01|24294.46|24214.46|8
1732518920000|2024-11-25 07:15:20|24294.94|24214.94|24293.92|24213.92|24294.94|24214.94|24293.43|24213.43|10
1732518930000|2024-11-25 07:15:30|24295.03|24215.03|24293.8|24213.8|24295.05|24215.05|24293.67|24213.67|9
1732518940000|2024-11-25 07:15:40|24293.62|24213.62|24292.23|24212.23|24293.62|24213.62|24290.59|24210.59|10
1732518950000|2024-11-25 07:15:50|24292.18|24212.18|24290.22|24210.22|24292.18|24212.18|24289.57|24209.57|10
1732518960000|2024-11-25 07:16:00|24290.24|24210.24|24290.86|24210.86|24290.86|24210.86|24290.24|24210.24|10
1732518970000|2024-11-25 07:16:10|24291.06|24211.06|24295.13|24215.13|24296.29|24216.29|24291.06|24211.06|10
1732518980000|2024-11-25 07:16:20|24285.21|24205.21|24288.94|24208.94|24288.94|24208.94|24285.21|24205.21|9
1732518990000|2024-11-25 07:16:30|24289.08|24209.08|24296.58|24216.58|24296.58|24216.58|24289.08|24209.08|10
1732519000000|2024-11-25 07:16:40|24297.38|24217.38|24308.05|24228.05|24308.05|24228.05|24296.78|24216.78|10
1732519010000|2024-11-25 07:16:50|24309.62|24229.62|24316.06|24236.06|24316.06|24236.06|24309.62|24229.62|10
1732519020000|2024-11-25 07:17:00|24315.82|24235.82|24319.7|24239.7|24319.7|24239.7|24315.82|24235.82|10
1732519030000|2024-11-25 07:17:10|24320.09|24240.09|24313.11|24233.11|24320.34|24240.34|24313.11|24233.11|10
1732519040000|2024-11-25 07:17:20|24312.8|24232.8|24314.37|24234.37|24314.48|24234.48|24311.68|24231.68|9
1732519050000|2024-11-25 07:17:30|24314.56|24234.56|24316.26|24236.26|24316.26|24236.26|24314.56|24234.56|10
1732519060000|2024-11-25 07:17:40|24317.6|24237.6|24317.9|24237.9|24318.45|24238.45|24316.91|24236.91|10
1732519070000|2024-11-25 07:17:50|24317.93|24237.93|24316.44|24236.44|24317.97|24237.97|24316.44|24236.44|10
1732519080000|2024-11-25 07:18:00|24317.75|24237.75|24324.58|24244.58|24324.58|24244.58|24317.75|24237.75|10
1732519090000|2024-11-25 07:18:10|24325.07|24245.07|24325.92|24245.92|24326.3|24246.3|24324.42|24244.42|10
1732519100000|2024-11-25 07:18:20|24325.86|24245.86|24326.14|24246.14|24327.02|24247.02|24325.29|24245.29|10
1732519110000|2024-11-25 07:18:30|24326.03|24246.03|24328.24|24248.24|24328.24|24248.24|24326.03|24246.03|10
1732519120000|2024-11-25 07:18:40|24328|24248|24331.44|24251.44|24331.62|24251.62|24328|24248|10
1732519130000|2024-11-25 07:18:50|24330.71|24250.71|24331.63|24251.63|24331.63|24251.63|24330.36|24250.36|10
1732519140000|2024-11-25 07:19:00|24331.02|24251.02|24328.44|24248.44|24331.08|24251.08|24328.44|24248.44|10
1732519150000|2024-11-25 07:19:10|24327.81|24247.81|24325.29|24245.29|24327.81|24247.81|24325.29|24245.29|10
1732519160000|2024-11-25 07:19:20|24324.07|24244.07|24317.39|24237.39|24324.07|24244.07|24317.03|24237.03|10
1732519170000|2024-11-25 07:19:30|24317.27|24237.27|24315.65|24235.65|24317.27|24237.27|24315.47|24235.47|10
1732519180000|2024-11-25 07:19:40|24315.58|24235.58|24310.3|24230.3|24315.74|24235.74|24310.3|24230.3|10
1732519190000|2024-11-25 07:19:50|24309.51|24229.51|24301.22|24221.22|24309.51|24229.51|24301.22|24221.22|10
1732519200000|2024-11-25 07:20:00|24300.39|24220.39|24301.76|24221.76|24301.76|24221.76|24299.61|24219.61|10
1732519210000|2024-11-25 07:20:10|24300.64|24220.64|24298.08|24218.08|24300.75|24220.75|24298.08|24218.08|10
1732519220000|2024-11-25 07:20:20|24299.7|24219.7|24301.22|24221.22|24301.76|24221.76|24298.78|24218.78|10
1732519230000|2024-11-25 07:20:30|24301.15|24221.15|24299.79|24219.79|24301.37|24221.37|24299.77|24219.77|10
1732519240000|2024-11-25 07:20:40|24299.86|24219.86|24300.55|24220.55|24300.59|24220.59|24299.35|24219.35|10
1732519250000|2024-11-25 07:20:50|24300.66|24220.66|24306.55|24226.55|24306.55|24226.55|24300.12|24220.12|10
1732519260000|2024-11-25 07:21:00|24306.79|24226.79|24304.53|24224.53|24307.66|24227.66|24304.53|24224.53|10
1732519270000|2024-11-25 07:21:10|24302.58|24222.58|24301.11|24221.11|24302.58|24222.58|24301.02|24221.02|10
1732519280000|2024-11-25 07:21:20|24301.09|24221.09|24296.39|24216.39|24301.09|24221.09|24296.29|24216.29|6
1732519290000|2024-11-25 07:21:30|24296.41|24216.41|24287.82|24207.82|24296.83|24216.83|24287.82|24207.82|10
1732519300000|2024-11-25 07:21:40|24285.49|24205.49|24278.93|24198.93|24285.49|24205.49|24278.93|24198.93|10
1732519310000|2024-11-25 07:21:50|24277.58|24197.58|24277.47|24197.47|24277.87|24197.87|24277.47|24197.47|10
1732519320000|2024-11-25 07:22:00|24277.59|24197.59|24277.4|24197.4|24278.45|24198.45|24276.75|24196.75|10
1732519330000|2024-11-25 07:22:10|24278.54|24198.54|24279.05|24199.05|24279.55|24199.55|24278.2|24198.2|10
1732519340000|2024-11-25 07:22:20|24280.03|24200.03|24274.31|24194.31|24281.15|24201.15|24274.31|24194.31|10
1732519350000|2024-11-25 07:22:30|24274.05|24194.05|24268.59|24188.59|24274.05|24194.05|24268.59|24188.59|10
1732519360000|2024-11-25 07:22:40|24268.19|24188.19|24258.8|24178.8|24268.19|24188.19|24258.55|24178.55|9
1732519370000|2024-11-25 07:22:50|24259.06|24179.06|24258.71|24178.71|24259.06|24179.06|24257.58|24177.58|10
1732519380000|2024-11-25 07:23:00|24258.44|24178.44|24258.81|24178.81|24259.13|24179.13|24258.43|24178.43|10
1732519390000|2024-11-25 07:23:10|24258.25|24178.25|24253.26|24173.26|24258.25|24178.25|24253.26|24173.26|9
1732519400000|2024-11-25 07:23:20|24251.87|24171.87|24245.39|24165.39|24251.9|24171.9|24245.39|24165.39|10
1732519410000|2024-11-25 07:23:30|24245.23|24165.23|24245.55|24165.55|24248.37|24168.37|24244.31|24164.31|10
1732519420000|2024-11-25 07:23:40|24244.2|24164.2|24241.26|24161.26|24245.07|24165.07|24241.26|24161.26|10
1732519430000|2024-11-25 07:23:50|24240.85|24160.85|24239.07|24159.07|24240.85|24160.85|24238.32|24158.32|10
1732519440000|2024-11-25 07:24:00|24239.26|24159.26|24242.75|24162.75|24242.75|24162.75|24239.26|24159.26|10
1732519450000|2024-11-25 07:24:10|24243.42|24163.42|24249.72|24169.72|24249.91|24169.91|24243.42|24163.42|10
1732519460000|2024-11-25 07:24:20|24249.75|24169.75|24251.41|24171.41|24252.15|24172.15|24249.75|24169.75|10
1732519470000|2024-11-25 07:24:30|24251.77|24171.77|24247.59|24167.59|24252.04|24172.04|24247.59|24167.59|9
1732519480000|2024-11-25 07:24:40|24247.92|24167.92|24247.32|24167.32|24248.32|24168.32|24247.25|24167.25|10
1732519490000|2024-11-25 07:24:50|24248.19|24168.19|24251.52|24171.52|24251.68|24171.68|24248.19|24168.19|10
1732519500000|2024-11-25 07:25:00|24252.58|24172.58|24253.77|24173.77|24254.69|24174.69|24251.81|24171.81|10
1732519510000|2024-11-25 07:25:10|24253.57|24173.57|24256.9|24176.9|24256.97|24176.97|24253.57|24173.57|10
1732519520000|2024-11-25 07:25:20|24256.93|24176.93|24257.89|24177.89|24257.89|24177.89|24256.83|24176.83|9
1732519530000|2024-11-25 07:25:30|24257.92|24177.92|24261.5|24181.5|24261.5|24181.5|24257.92|24177.92|10
1732519540000|2024-11-25 07:25:40|24261.74|24181.74|24266.55|24186.55|24266.55|24186.55|24261.45|24181.45|10
1732519550000|2024-11-25 07:25:50|24267.3|24187.3|24269.37|24189.37|24269.37|24189.37|24266.03|24186.03|9
1732519560000|2024-11-25 07:26:00|24270.03|24190.03|24265.37|24185.37|24270.03|24190.03|24263.67|24183.67|10
1732519570000|2024-11-25 07:26:10|24265.87|24185.87|24265.85|24185.85|24266.77|24186.77|24265.19|24185.19|10
1732519580000|2024-11-25 07:26:20|24264.99|24184.99|24265.6|24185.6|24267.31|24187.31|24264.99|24184.99|9
1732519590000|2024-11-25 07:26:30|24265.68|24185.68|24265|24185|24265.86|24185.86|24264.24|24184.24|10
1732519600000|2024-11-25 07:26:40|24264.93|24184.93|24263.82|24183.82|24264.93|24184.93|24263.71|24183.71|10
1732519610000|2024-11-25 07:26:50|24263.88|24183.88|24266.45|24186.45|24267.31|24187.31|24263.6|24183.6|10
1732519620000|2024-11-25 07:27:00|24266.28|24186.28|24267.54|24187.54|24267.54|24187.54|24265.93|24185.93|10
1732519630000|2024-11-25 07:27:10|24267.88|24187.88|24267.07|24187.07|24269.71|24189.71|24267.07|24187.07|10
1732519640000|2024-11-25 07:27:20|24268.13|24188.13|24269.94|24189.94|24269.98|24189.98|24268.13|24188.13|10
1732519650000|2024-11-25 07:27:30|24270.09|24190.09|24272.9|24192.9|24273.4|24193.4|24270.09|24190.09|9
1732519660000|2024-11-25 07:27:40|24273.27|24193.27|24270.07|24190.07|24274.42|24194.42|24270.07|24190.07|10
1732519670000|2024-11-25 07:27:50|24270.29|24190.29|24272.23|24192.23|24272.33|24192.33|24269.52|24189.52|10
1732519680000|2024-11-25 07:28:00|24271.34|24191.34|24271.16|24191.16|24271.38|24191.38|24270.32|24190.32|10
1732519690000|2024-11-25 07:28:10|24272.32|24192.32|24271.76|24191.76|24272.99|24192.99|24270.82|24190.82|10
1732519700000|2024-11-25 07:28:20|24272.51|24192.51|24271.49|24191.49|24272.78|24192.78|24271.27|24191.27|10
1732519710000|2024-11-25 07:28:30|24271.52|24191.52|24270.75|24190.75|24271.52|24191.52|24270.75|24190.75|10
1732519720000|2024-11-25 07:28:40|24270.69|24190.69|24270.71|24190.71|24270.73|24190.73|24270.47|24190.47|9
1732519730000|2024-11-25 07:28:50|24270.62|24190.62|24275.34|24195.34|24275.34|24195.34|24270.62|24190.62|10
1732519740000|2024-11-25 07:29:00|24275.36|24195.36|24274.09|24194.09|24275.36|24195.36|24274.05|24194.05|10
1732519750000|2024-11-25 07:29:10|24274.02|24194.02|24273.36|24193.36|24274.13|24194.13|24273.36|24193.36|10
1732519760000|2024-11-25 07:29:20|24273.41|24193.41|24272.93|24192.93|24273.89|24193.89|24272.93|24192.93|9
1732519770000|2024-11-25 07:29:30|24273.21|24193.21|24273.58|24193.58|24273.79|24193.79|24273.21|24193.21|10
1732519780000|2024-11-25 07:29:40|24273.92|24193.92|24271.98|24191.98|24273.99|24193.99|24271.98|24191.98|10
1732519790000|2024-11-25 07:29:50|24271.88|24191.88|24269.78|24189.78|24271.88|24191.88|24269.78|24189.78|10
1732519800000|2024-11-25 07:30:00|24269.58|24189.58|24269.03|24189.03|24270.61|24190.61|24268.84|24188.84|10
1732519810000|2024-11-25 07:30:10|24269.39|24189.39|24268.27|24188.27|24269.74|24189.74|24266.79|24186.79|10
1732519820000|2024-11-25 07:30:20|24268.43|24188.43|24270.31|24190.31|24270.31|24190.31|24268.43|24188.43|10
1732519830000|2024-11-25 07:30:30|24269.68|24189.68|24273.12|24193.12|24273.12|24193.12|24269.68|24189.68|10
1732519840000|2024-11-25 07:30:40|24274.18|24194.18|24276.02|24196.02|24276.02|24196.02|24274.18|24194.18|10
1732519850000|2024-11-25 07:30:50|24277.01|24197.01|24281.51|24201.51|24281.51|24201.51|24277.01|24197.01|10
1732519860000|2024-11-25 07:31:00|24281.93|24201.93|24280.83|24200.83|24281.93|24201.93|24278.36|24198.36|10
1732519870000|2024-11-25 07:31:10|24281.31|24201.31|24279.23|24199.23|24281.46|24201.46|24278.34|24198.34|10
1732519880000|2024-11-25 07:31:20|24279.38|24199.38|24275.12|24195.12|24279.38|24199.38|24275.12|24195.12|10
1732519890000|2024-11-25 07:31:30|24275.24|24195.24|24284.18|24204.18|24284.18|24204.18|24274.59|24194.59|10
1732519900000|2024-11-25 07:31:40|24284.22|24204.22|24286.58|24206.58|24286.95|24206.95|24284.22|24204.22|10
1732519910000|2024-11-25 07:31:50|24286.35|24206.35|24293.04|24213.04|24293.04|24213.04|24286.35|24206.35|10
1732519920000|2024-11-25 07:32:00|24293.46|24213.46|24291.29|24211.29|24293.92|24213.92|24291.29|24211.29|9
1732519930000|2024-11-25 07:32:10|24291.55|24211.55|24293.26|24213.26|24296.46|24216.46|24291.55|24211.55|10
1732519940000|2024-11-25 07:32:20|24293.39|24213.39|24292.73|24212.73|24293.78|24213.78|24292.66|24212.66|10
1732519950000|2024-11-25 07:32:30|24292.88|24212.88|24296.44|24216.44|24296.44|24216.44|24292.88|24212.88|10
1732519960000|2024-11-25 07:32:40|24296.88|24216.88|24300.73|24220.73|24300.73|24220.73|24296.88|24216.88|10
1732519970000|2024-11-25 07:32:50|24300.8|24220.8|24301.05|24221.05|24303.57|24223.57|24300.66|24220.66|10
1732519980000|2024-11-25 07:33:00|24299.62|24219.62|24298.72|24218.72|24300.14|24220.14|24298.72|24218.72|10
1732519990000|2024-11-25 07:33:10|24298.73|24218.73|24300.14|24220.14|24300.85|24220.85|24298.73|24218.73|10
1732520000000|2024-11-25 07:33:20|24300.5|24220.5|24298.83|24218.83|24301.22|24221.22|24297.86|24217.86|10
1732520010000|2024-11-25 07:33:30|24299.45|24219.45|24301.63|24221.63|24302.46|24222.46|24299.17|24219.17|10
1732520020000|2024-11-25 07:33:40|24301.2|24221.2|24301.92|24221.92|24301.97|24221.97|24301.12|24221.12|10
1732520030000|2024-11-25 07:33:50|24301.46|24221.46|24304.47|24224.47|24304.47|24224.47|24301.46|24221.46|10
1732520040000|2024-11-25 07:34:00|24304.66|24224.66|24300.82|24220.82|24304.66|24224.66|24300.35|24220.35|10
1732520050000|2024-11-25 07:34:10|24301.47|24221.47|24298.16|24218.16|24301.47|24221.47|24298.16|24218.16|10
1732520060000|2024-11-25 07:34:20|24297.3|24217.3|24295.26|24215.26|24297.3|24217.3|24295.26|24215.26|10
1732520070000|2024-11-25 07:34:30|24296.93|24216.93|24299.26|24219.26|24299.26|24219.26|24295.33|24215.33|9
1732520080000|2024-11-25 07:34:40|24299.83|24219.83|24301.63|24221.63|24301.63|24221.63|24299.83|24219.83|10
1732520090000|2024-11-25 07:34:50|24301.33|24221.33|24302.8|24222.8|24303.49|24223.49|24301.33|24221.33|10
1732520100000|2024-11-25 07:35:00|24302.4|24222.4|24303.27|24223.27|24303.27|24223.27|24302.04|24222.04|10
1732520110000|2024-11-25 07:35:10|24303.34|24223.34|24307.43|24227.43|24307.43|24227.43|24303.34|24223.34|10
1732520120000|2024-11-25 07:35:20|24308.77|24228.77|24309.26|24229.26|24309.26|24229.26|24308.26|24228.26|10
1732520130000|2024-11-25 07:35:30|24309.95|24229.95|24311.48|24231.48|24311.85|24231.85|24309.95|24229.95|10
1732520140000|2024-11-25 07:35:40|24308.58|24228.58|24310.17|24230.17|24312.35|24232.35|24308.58|24228.58|10
1732520150000|2024-11-25 07:35:50|24310.74|24230.74|24311.25|24231.25|24311.25|24231.25|24310.24|24230.24|10
1732520160000|2024-11-25 07:36:00|24312.08|24232.08|24319.35|24239.35|24319.35|24239.35|24310.44|24230.44|9
1732520170000|2024-11-25 07:36:10|24317.47|24237.47|24320.52|24240.52|24321.19|24241.19|24316.79|24236.79|10
1732520180000|2024-11-25 07:36:20|24320.38|24240.38|24319.61|24239.61|24320.85|24240.85|24319.61|24239.61|10
1732520190000|2024-11-25 07:36:30|24319.14|24239.14|24320.08|24240.08|24320.08|24240.08|24319.07|24239.07|10
1732520200000|2024-11-25 07:36:40|24319.92|24239.92|24310.62|24230.62|24320.79|24240.79|24309.92|24229.92|10
1732520210000|2024-11-25 07:36:50|24311.9|24231.9|24315.34|24235.34|24315.34|24235.34|24311.9|24231.9|10
1732520220000|2024-11-25 07:37:00|24315.86|24235.86|24316.53|24236.53|24316.83|24236.83|24314.84|24234.84|9
1732520230000|2024-11-25 07:37:10|24316.84|24236.84|24316.53|24236.53|24318.07|24238.07|24316.53|24236.53|10
1732520240000|2024-11-25 07:37:20|24315.2|24235.2|24316.62|24236.62|24316.64|24236.64|24313.43|24233.43|10
1732520250000|2024-11-25 07:37:30|24316.7|24236.7|24317.49|24237.49|24317.84|24237.84|24316.7|24236.7|10
1732520260000|2024-11-25 07:37:40|24317.4|24237.4|24324.77|24244.77|24324.77|24244.77|24317.4|24237.4|10
1732520270000|2024-11-25 07:37:50|24324.57|24244.57|24324.33|24244.33|24325.22|24245.22|24324.33|24244.33|10
1732520280000|2024-11-25 07:38:00|24324.56|24244.56|24325.48|24245.48|24326.27|24246.27|24324.49|24244.49|10
1732520290000|2024-11-25 07:38:10|24326.02|24246.02|24328.79|24248.79|24330.8|24250.8|24326.02|24246.02|10
1732520300000|2024-11-25 07:38:20|24327.98|24247.98|24323.96|24243.96|24328.05|24248.05|24323.54|24243.54|10
1732520310000|2024-11-25 07:38:30|24323.74|24243.74|24325.31|24245.31|24325.65|24245.65|24323.74|24243.74|10
1732520320000|2024-11-25 07:38:40|24325.08|24245.08|24328.52|24248.52|24328.52|24248.52|24325.08|24245.08|9
1732520330000|2024-11-25 07:38:50|24330.16|24250.16|24332.93|24252.93|24332.93|24252.93|24330.16|24250.16|10
1732520340000|2024-11-25 07:39:00|24333.41|24253.41|24334.83|24254.83|24334.83|24254.83|24333.04|24253.04|10
1732520350000|2024-11-25 07:39:10|24335.54|24255.54|24341.3|24261.3|24341.43|24261.43|24335.54|24255.54|10
1732520360000|2024-11-25 07:39:20|24342.45|24262.45|24350.89|24270.89|24350.89|24270.89|24342.45|24262.45|10
1732520370000|2024-11-25 07:39:30|24350.83|24270.83|24361.76|24281.76|24361.76|24281.76|24350.83|24270.83|10
1732520380000|2024-11-25 07:39:40|24362.21|24282.21|24365.27|24285.27|24365.27|24285.27|24361.68|24281.68|10
1732520390000|2024-11-25 07:39:50|24366.66|24286.66|24369.21|24289.21|24369.52|24289.52|24366.61|24286.61|10
1732520400000|2024-11-25 07:40:00|24369.05|24289.05|24373.51|24293.51|24373.51|24293.51|24369.05|24289.05|10
1732520410000|2024-11-25 07:40:10|24373.16|24293.16|24382.57|24302.57|24382.57|24302.57|24373.16|24293.16|10
1732520420000|2024-11-25 07:40:20|24382.23|24302.23|24377.45|24297.45|24382.23|24302.23|24377.45|24297.45|10
1732520430000|2024-11-25 07:40:30|24377.42|24297.42|24379.09|24299.09|24380.03|24300.03|24377.42|24297.42|10
1732520440000|2024-11-25 07:40:40|24378.89|24298.89|24379.5|24299.5|24380.46|24300.46|24378.89|24298.89|10
1732520450000|2024-11-25 07:40:50|24379.66|24299.66|24379.22|24299.22|24379.82|24299.82|24379.05|24299.05|10
1732520460000|2024-11-25 07:41:00|24378.47|24298.47|24377.76|24297.76|24379.22|24299.22|24377.76|24297.76|9
1732520470000|2024-11-25 07:41:10|24378.44|24298.44|24379.75|24299.75|24380.58|24300.58|24378.44|24298.44|10
1732520480000|2024-11-25 07:41:20|24380.7|24300.7|24381.21|24301.21|24382.64|24302.64|24380.7|24300.7|10
1732520490000|2024-11-25 07:41:30|24380.36|24300.36|24384.28|24304.28|24384.28|24304.28|24379.09|24299.09|9
1732520500000|2024-11-25 07:41:40|24386.93|24306.93|24394.18|24314.18|24394.18|24314.18|24386.93|24306.93|10
1732520510000|2024-11-25 07:41:50|24395.98|24315.98|24399.4|24319.4|24399.4|24319.4|24395.72|24315.72|10
1732520520000|2024-11-25 07:42:00|24398.32|24318.32|24409.66|24329.66|24409.66|24329.66|24397.86|24317.86|10
1732520530000|2024-11-25 07:42:10|24410.64|24330.64|24415.2|24335.2|24416.12|24336.12|24410.64|24330.64|10
1732520540000|2024-11-25 07:42:20|24413.64|24333.64|24406.94|24326.94|24413.64|24333.64|24406.94|24326.94|10
1732520550000|2024-11-25 07:42:30|24407.51|24327.51|24409.96|24329.96|24410.35|24330.35|24406.99|24326.99|10
1732520560000|2024-11-25 07:42:40|24408.26|24328.26|24406.36|24326.36|24408.26|24328.26|24404.34|24324.34|10
1732520570000|2024-11-25 07:42:50|24405.66|24325.66|24414.61|24334.61|24414.61|24334.61|24405.66|24325.66|10
1732520580000|2024-11-25 07:43:00|24414.35|24334.35|24417.07|24337.07|24417.07|24337.07|24414.35|24334.35|10
1732520590000|2024-11-25 07:43:10|24418.83|24338.83|24418.96|24338.96|24422.41|24342.41|24418.83|24338.83|10
1732520600000|2024-11-25 07:43:20|24419.48|24339.48|24422.03|24342.03|24422.52|24342.52|24419.26|24339.26|10
1732520610000|2024-11-25 07:43:30|24422.06|24342.06|24426.07|24346.07|24426.07|24346.07|24422.06|24342.06|10
1732520620000|2024-11-25 07:43:40|24427.27|24347.27|24424.7|24344.7|24427.27|24347.27|24424.7|24344.7|10
1732520630000|2024-11-25 07:43:50|24425.02|24345.02|24424.77|24344.77|24428.91|24348.91|24424.6|24344.6|10
1732520640000|2024-11-25 07:44:00|24424.18|24344.18|24426.38|24346.38|24426.38|24346.38|24424.18|24344.18|10
1732520650000|2024-11-25 07:44:10|24429.35|24349.35|24423.43|24343.43|24430.13|24350.13|24422.44|24342.44|10
1732520660000|2024-11-25 07:44:20|24421.76|24341.76|24417.31|24337.31|24421.76|24341.76|24417.28|24337.28|10
1732520670000|2024-11-25 07:44:30|24416.11|24336.11|24409.81|24329.81|24416.51|24336.51|24408.69|24328.69|10
1732520680000|2024-11-25 07:44:40|24410.48|24330.48|24409.1|24329.1|24410.82|24330.82|24408.14|24328.14|10
1732520690000|2024-11-25 07:44:50|24409.89|24329.89|24411.58|24331.58|24411.58|24331.58|24409.7|24329.7|10
1732520700000|2024-11-25 07:45:00|24412.83|24332.83|24408.07|24328.07|24415.21|24335.21|24408.07|24328.07|10
1732520710000|2024-11-25 07:45:10|24407.63|24327.63|24413.02|24333.02|24413.02|24333.02|24407.24|24327.24|10
1732520720000|2024-11-25 07:45:20|24413.44|24333.44|24417.59|24337.59|24417.59|24337.59|24413.44|24333.44|10
1732520730000|2024-11-25 07:45:30|24417.6|24337.6|24422.85|24342.85|24424.46|24344.46|24417.6|24337.6|10
1732520740000|2024-11-25 07:45:40|24422.73|24342.73|24431|24351|24431|24351|24422.73|24342.73|10
1732520750000|2024-11-25 07:45:50|24431.04|24351.04|24434.84|24354.84|24434.94|24354.94|24431.04|24351.04|10
1732520760000|2024-11-25 07:46:00|24435.56|24355.56|24436.92|24356.92|24438.84|24358.84|24435.56|24355.56|10
1732520770000|2024-11-25 07:46:10|24436.88|24356.88|24437.87|24357.87|24439.87|24359.87|24436.88|24356.88|10
1732520780000|2024-11-25 07:46:20|24438.06|24358.06|24435.47|24355.47|24438.33|24358.33|24434.23|24354.23|10
1732520790000|2024-11-25 07:46:30|24434.85|24354.85|24430.71|24350.71|24437.6|24357.6|24430.71|24350.71|10
1732520800000|2024-11-25 07:46:40|24428.64|24348.64|24428.9|24348.9|24428.9|24348.9|24424.97|24344.97|10
1732520810000|2024-11-25 07:46:50|24428.76|24348.76|24420.44|24340.44|24428.76|24348.76|24420.44|24340.44|10
1732520820000|2024-11-25 07:47:00|24417.46|24337.46|24402.52|24322.52|24417.46|24337.46|24402.52|24322.52|10
1732520830000|2024-11-25 07:47:10|24402.11|24322.11|24392.23|24312.23|24402.11|24322.11|24392.23|24312.23|10
1732520840000|2024-11-25 07:47:20|24391.3|24311.3|24390.34|24310.34|24391.3|24311.3|24388.16|24308.16|10
1732520850000|2024-11-25 07:47:30|24391.74|24311.74|24392.09|24312.09|24393.55|24313.55|24390.83|24310.83|10
1732520860000|2024-11-25 07:47:40|24392.33|24312.33|24396.72|24316.72|24396.97|24316.97|24392.33|24312.33|9
1732520870000|2024-11-25 07:47:50|24399|24319|24404.91|24324.91|24406.38|24326.38|24399|24319|10
1732520880000|2024-11-25 07:48:00|24405.26|24325.26|24398.95|24318.95|24405.67|24325.67|24398.95|24318.95|10
1732520890000|2024-11-25 07:48:10|24397.11|24317.11|24391.4|24311.4|24397.11|24317.11|24391.4|24311.4|9
1732520900000|2024-11-25 07:48:20|24391.44|24311.44|24386|24306|24391.44|24311.44|24386|24306|10
1732520910000|2024-11-25 07:48:30|24386.18|24306.18|24388.63|24308.63|24389.07|24309.07|24385.72|24305.72|10
1732520920000|2024-11-25 07:48:40|24388.82|24308.82|24388.98|24308.98|24389.67|24309.67|24388.57|24308.57|9
1732520930000|2024-11-25 07:48:50|24390.34|24310.34|24399.19|24319.19|24399.19|24319.19|24390.34|24310.34|10
1732520940000|2024-11-25 07:49:00|24399.53|24319.53|24400.18|24320.18|24401.87|24321.87|24396.47|24316.47|10
1732520950000|2024-11-25 07:49:10|24400.39|24320.39|24406.82|24326.82|24406.82|24326.82|24400.39|24320.39|10
1732520960000|2024-11-25 07:49:20|24407.14|24327.14|24415.14|24335.14|24415.14|24335.14|24407.14|24327.14|9
1732520970000|2024-11-25 07:49:30|24415.35|24335.35|24410.37|24330.37|24417.45|24337.45|24410.37|24330.37|10
1732520980000|2024-11-25 07:49:40|24410.12|24330.12|24407.37|24327.37|24410.12|24330.12|24407.37|24327.37|10
1732520990000|2024-11-25 07:49:50|24405.73|24325.73|24402.56|24322.56|24405.86|24325.86|24402.38|24322.38|10
1732521000000|2024-11-25 07:50:00|24403.02|24323.02|24407.8|24327.8|24407.8|24327.8|24403.02|24323.02|10
1732521010000|2024-11-25 07:50:10|24406.93|24326.93|24403.59|24323.59|24407.53|24327.53|24403.59|24323.59|10
1732521020000|2024-11-25 07:50:20|24400.5|24320.5|24399.13|24319.13|24400.69|24320.69|24398.15|24318.15|10
1732521030000|2024-11-25 07:50:30|24399.06|24319.06|24399.06|24319.06|24400.5|24320.5|24397.42|24317.42|10
1732521040000|2024-11-25 07:50:40|24399.61|24319.61|24399.56|24319.56|24399.72|24319.72|24398.97|24318.97|10
1732521050000|2024-11-25 07:50:50|24400.58|24320.58|24398.59|24318.59|24402.28|24322.28|24398.59|24318.59|10
1732521060000|2024-11-25 07:51:00|24398.51|24318.51|24400.49|24320.49|24401.27|24321.27|24398.22|24318.22|10
1732521070000|2024-11-25 07:51:10|24400.29|24320.29|24393.39|24313.39|24401.58|24321.58|24393.39|24313.39|10
1732521080000|2024-11-25 07:51:20|24392.99|24312.99|24385.19|24305.19|24392.99|24312.99|24385.19|24305.19|10
1732521090000|2024-11-25 07:51:30|24382.32|24302.32|24385.61|24305.61|24385.61|24305.61|24378.92|24298.92|10
1732521100000|2024-11-25 07:51:40|24385.59|24305.59|24385.85|24305.85|24386.09|24306.09|24384.66|24304.66|10
1732521110000|2024-11-25 07:51:50|24386.39|24306.39|24389.41|24309.41|24389.82|24309.82|24386.39|24306.39|9
1732521120000|2024-11-25 07:52:00|24389.05|24309.05|24395.47|24315.47|24396.06|24316.06|24389.05|24309.05|10
1732521130000|2024-11-25 07:52:10|24395.35|24315.35|24392.3|24312.3|24397.55|24317.55|24392.3|24312.3|10
1732521140000|2024-11-25 07:52:20|24391.91|24311.91|24388.76|24308.76|24391.91|24311.91|24388.69|24308.69|10
1732521150000|2024-11-25 07:52:30|24388.47|24308.47|24389.14|24309.14|24390.25|24310.25|24387.88|24307.88|10
1732521160000|2024-11-25 07:52:40|24388.77|24308.77|24384.47|24304.47|24388.77|24308.77|24384.36|24304.36|10
1732521170000|2024-11-25 07:52:50|24384.43|24304.43|24385.8|24305.8|24385.98|24305.98|24384.43|24304.43|10
1732521180000|2024-11-25 07:53:00|24385.75|24305.75|24385.61|24305.61|24385.75|24305.75|24384.84|24304.84|10
1732521190000|2024-11-25 07:53:10|24385.44|24305.44|24387.8|24307.8|24388.45|24308.45|24384.42|24304.42|9
1732521200000|2024-11-25 07:53:20|24388.29|24308.29|24388.39|24308.39|24388.88|24308.88|24387.4|24307.4|10
1732521210000|2024-11-25 07:53:30|24384.24|24304.24|24381.42|24301.42|24385.05|24305.05|24381.42|24301.42|10
1732521220000|2024-11-25 07:53:40|24381.11|24301.11|24375.93|24295.93|24381.11|24301.11|24375.93|24295.93|10
1732521230000|2024-11-25 07:53:50|24375.48|24295.48|24384.54|24304.54|24384.54|24304.54|24375.48|24295.48|10
1732521240000|2024-11-25 07:54:00|24385.07|24305.07|24389.51|24309.51|24389.51|24309.51|24382.72|24302.72|10
1732521250000|2024-11-25 07:54:10|24392.6|24312.6|24401.63|24321.63|24401.63|24321.63|24392.6|24312.6|10
1732521260000|2024-11-25 07:54:20|24401.31|24321.31|24404.52|24324.52|24404.52|24324.52|24401.31|24321.31|10
1732521270000|2024-11-25 07:54:30|24404.64|24324.64|24410.6|24330.6|24410.6|24330.6|24404.64|24324.64|10
1732521280000|2024-11-25 07:54:40|24410.42|24330.42|24408.67|24328.67|24410.42|24330.42|24407.4|24327.4|10
1732521290000|2024-11-25 07:54:50|24409.49|24329.49|24413.26|24333.26|24413.26|24333.26|24409.49|24329.49|10
1732521300000|2024-11-25 07:55:00|24414.8|24334.8|24411.49|24331.49|24414.8|24334.8|24411.43|24331.43|10
1732521310000|2024-11-25 07:55:10|24412.92|24332.92|24412.59|24332.59|24414|24334|24412.59|24332.59|10
1732521320000|2024-11-25 07:55:20|24413.47|24333.47|24417.26|24337.26|24417.26|24337.26|24413.23|24333.23|10
1732521330000|2024-11-25 07:55:30|24416.86|24336.86|24419.25|24339.25|24419.25|24339.25|24416.27|24336.27|10
1732521340000|2024-11-25 07:55:40|24419.56|24339.56|24416.22|24336.22|24419.83|24339.83|24416.22|24336.22|10
1732521350000|2024-11-25 07:55:50|24416.36|24336.36|24415.39|24335.39|24416.43|24336.43|24414.08|24334.08|10
1732521360000|2024-11-25 07:56:00|24415.13|24335.13|24409.64|24329.64|24415.85|24335.85|24409.64|24329.64|10
1732521370000|2024-11-25 07:56:10|24409.3|24329.3|24405.8|24325.8|24409.3|24329.3|24404.44|24324.44|10
1732521380000|2024-11-25 07:56:20|24404.63|24324.63|24405.17|24325.17|24405.17|24325.17|24403.09|24323.09|10
1732521390000|2024-11-25 07:56:30|24406.04|24326.04|24408.92|24328.92|24409.1|24329.1|24405.83|24325.83|10
1732521400000|2024-11-25 07:56:40|24408.17|24328.17|24402.85|24322.85|24408.17|24328.17|24402.56|24322.56|10
1732521410000|2024-11-25 07:56:50|24403.67|24323.67|24407.07|24327.07|24407.94|24327.94|24403.51|24323.51|10
1732521420000|2024-11-25 07:57:00|24408.02|24328.02|24409.72|24329.72|24409.72|24329.72|24406.66|24326.66|10
1732521430000|2024-11-25 07:57:10|24409.87|24329.87|24409.48|24329.48|24410.3|24330.3|24408.92|24328.92|10
1732521440000|2024-11-25 07:57:20|24409.37|24329.37|24408.29|24328.29|24409.37|24329.37|24407.16|24327.16|10
1732521450000|2024-11-25 07:57:30|24408.27|24328.27|24407.85|24327.85|24408.32|24328.32|24407.64|24327.64|9
1732521460000|2024-11-25 07:57:40|24407.51|24327.51|24400.39|24320.39|24407.51|24327.51|24400.39|24320.39|10
1732521470000|2024-11-25 07:57:50|24399.75|24319.75|24398.62|24318.62|24399.75|24319.75|24398.62|24318.62|10
1732521480000|2024-11-25 07:58:00|24399.39|24319.39|24401.8|24321.8|24401.8|24321.8|24399.39|24319.39|10
1732521490000|2024-11-25 07:58:10|24402.92|24322.92|24399.88|24319.88|24404.61|24324.61|24399.88|24319.88|10
1732521500000|2024-11-25 07:58:20|24399.2|24319.2|24395.9|24315.9|24399.2|24319.2|24395.9|24315.9|10
1732521510000|2024-11-25 07:58:30|24395.29|24315.29|24396.27|24316.27|24396.31|24316.31|24394.72|24314.72|10
1732521520000|2024-11-25 07:58:40|24395.65|24315.65|24397.43|24317.43|24397.43|24317.43|24395.56|24315.56|10
1732521530000|2024-11-25 07:58:50|24397.55|24317.55|24397.47|24317.47|24398.79|24318.79|24397.44|24317.44|9
1732521540000|2024-11-25 07:59:00|24397.55|24317.55|24396.35|24316.35|24397.77|24317.77|24395.85|24315.85|10
1732521550000|2024-11-25 07:59:10|24396.46|24316.46|24395.19|24315.19|24396.48|24316.48|24395.03|24315.03|10
1732521560000|2024-11-25 07:59:20|24395.09|24315.09|24393.98|24313.98|24395.21|24315.21|24393.29|24313.29|10
1732521570000|2024-11-25 07:59:30|24393.7|24313.7|24393.99|24313.99|24394.29|24314.29|24393.7|24313.7|9
1732521580000|2024-11-25 07:59:40|24393.62|24313.62|24391.86|24311.86|24394.08|24314.08|24391.75|24311.75|10
1732521590000|2024-11-25 07:59:50|24391.81|24311.81|24397.02|24317.02|24397.02|24317.02|24391.81|24311.81|10
1732521600000|2024-11-25 08:00:00|24397.08|24317.08|24396.2|24316.2|24397.33|24317.33|24396.2|24316.2|10
1732521610000|2024-11-25 08:00:10|24395.73|24315.73|24395.94|24315.94|24397.6|24317.6|24395.73|24315.73|10
1732521620000|2024-11-25 08:00:20|24395.76|24315.76|24392.58|24312.58|24395.76|24315.76|24391.98|24311.98|10
1732521630000|2024-11-25 08:00:30|24392.69|24312.69|24393.91|24313.91|24393.91|24313.91|24392.69|24312.69|10
1732521640000|2024-11-25 08:00:40|24394.27|24314.27|24391.89|24311.89|24394.27|24314.27|24387.82|24307.82|10
1732521650000|2024-11-25 08:00:50|24392.6|24312.6|24389.27|24309.27|24392.6|24312.6|24388.73|24308.73|10
1732521660000|2024-11-25 08:01:00|24389.6|24309.6|24392.85|24312.85|24393.51|24313.51|24389.6|24309.6|10
1732521670000|2024-11-25 08:01:10|24392.58|24312.58|24391.79|24311.79|24392.58|24312.58|24389.28|24309.28|10
1732521680000|2024-11-25 08:01:20|24392.22|24312.22|24392.73|24312.73|24392.73|24312.73|24391.59|24311.59|10
1732521690000|2024-11-25 08:01:30|24390.89|24310.89|24391.24|24311.24|24391.44|24311.44|24389.59|24309.59|10
1732521700000|2024-11-25 08:01:40|24391.21|24311.21|24393.16|24313.16|24393.16|24313.16|24390.85|24310.85|10
1732521710000|2024-11-25 08:01:50|24393.97|24313.97|24394.46|24314.46|24396.22|24316.22|24393.97|24313.97|10
1732521720000|2024-11-25 08:02:00|24394.6|24314.6|24393.23|24313.23|24395.5|24315.5|24393.23|24313.23|10
1732521730000|2024-11-25 08:02:10|24390.78|24310.78|24378.67|24298.67|24390.78|24310.78|24378.67|24298.67|10
1732521740000|2024-11-25 08:02:20|24378.1|24298.1|24381.79|24301.79|24381.79|24301.79|24378.1|24298.1|10
1732521750000|2024-11-25 08:02:30|24382.58|24302.58|24386.82|24306.82|24386.82|24306.82|24381.81|24301.81|10
1732521760000|2024-11-25 08:02:40|24386.9|24306.9|24399.02|24319.02|24399.02|24319.02|24386.9|24306.9|10
1732521770000|2024-11-25 08:02:50|24399.27|24319.27|24398.92|24318.92|24399.61|24319.61|24397.75|24317.75|10
1732521780000|2024-11-25 08:03:00|24399.22|24319.22|24402.51|24322.51|24402.51|24322.51|24398.81|24318.81|10
1732521790000|2024-11-25 08:03:10|24403.22|24323.22|24403.69|24323.69|24405.55|24325.55|24402.96|24322.96|10
1732521800000|2024-11-25 08:03:20|24403.33|24323.33|24404.35|24324.35|24405.08|24325.08|24403.33|24323.33|10
1732521810000|2024-11-25 08:03:30|24404.39|24324.39|24409.15|24329.15|24409.15|24329.15|24404.39|24324.39|10
1732521820000|2024-11-25 08:03:40|24409.18|24329.18|24409.76|24329.76|24411.34|24331.34|24409.18|24329.18|10
1732521830000|2024-11-25 08:03:50|24410.76|24330.76|24411.08|24331.08|24412.93|24332.93|24409.99|24329.99|10
1732521840000|2024-11-25 08:04:00|24410.93|24330.93|24410.41|24330.41|24412.85|24332.85|24410.41|24330.41|10
1732521850000|2024-11-25 08:04:10|24409.62|24329.62|24405.76|24325.76|24410.08|24330.08|24405.44|24325.44|10
1732521860000|2024-11-25 08:04:20|24406.59|24326.59|24412.27|24332.27|24412.27|24332.27|24406.4|24326.4|10
1732521870000|2024-11-25 08:04:30|24413.19|24333.19|24411.75|24331.75|24413.19|24333.19|24410.54|24330.54|10
1732521880000|2024-11-25 08:04:40|24411.38|24331.38|24416.3|24336.3|24416.3|24336.3|24411.38|24331.38|10
1732521890000|2024-11-25 08:04:50|24416.71|24336.71|24421.41|24341.41|24421.41|24341.41|24416.71|24336.71|10
1732521900000|2024-11-25 08:05:00|24421.43|24341.43|24427.53|24347.53|24427.53|24347.53|24419.71|24339.71|10
1732521910000|2024-11-25 08:05:10|24426.19|24346.19|24429.78|24349.78|24429.78|24349.78|24423.92|24343.92|10
1732521920000|2024-11-25 08:05:20|24430|24350|24428.63|24348.63|24430.21|24350.21|24428.36|24348.36|10
1732521930000|2024-11-25 08:05:30|24428.87|24348.87|24429.97|24349.97|24429.97|24349.97|24428.87|24348.87|10
1732521940000|2024-11-25 08:05:40|24429.58|24349.58|24429.65|24349.65|24430.08|24350.08|24428.45|24348.45|10
1732521950000|2024-11-25 08:05:50|24430.09|24350.09|24424.38|24344.38|24430.28|24350.28|24424.38|24344.38|10
1732521960000|2024-11-25 08:06:00|24424.57|24344.57|24416.31|24336.31|24424.57|24344.57|24416.31|24336.31|10
1732521970000|2024-11-25 08:06:10|24416.02|24336.02|24417.18|24337.18|24417.95|24337.95|24414.63|24334.63|10
1732521980000|2024-11-25 08:06:20|24417.06|24337.06|24420.14|24340.14|24420.14|24340.14|24417.06|24337.06|10
1732521990000|2024-11-25 08:06:30|24421.53|24341.53|24425.26|24345.26|24425.4|24345.4|24421.53|24341.53|10
1732522000000|2024-11-25 08:06:40|24425.55|24345.55|24427.97|24347.97|24427.97|24347.97|24425.34|24345.34|10
1732522010000|2024-11-25 08:06:50|24428.05|24348.05|24431.46|24351.46|24431.81|24351.81|24427.84|24347.84|10
1732522020000|2024-11-25 08:07:00|24432.16|24352.16|24440.35|24360.35|24440.35|24360.35|24432.16|24352.16|10
1732522030000|2024-11-25 08:07:10|24440.37|24360.37|24447.54|24367.54|24447.54|24367.54|24440.32|24360.32|10
1732522040000|2024-11-25 08:07:20|24448.84|24368.84|24450.15|24370.15|24450.18|24370.18|24448.48|24368.48|10
1732522050000|2024-11-25 08:07:30|24450.09|24370.09|24454.81|24374.81|24454.81|24374.81|24449.72|24369.72|10
1732522060000|2024-11-25 08:07:40|24455.07|24375.07|24458.58|24378.58|24458.58|24378.58|24454.89|24374.89|10
1732522070000|2024-11-25 08:07:50|24458.19|24378.19|24457.8|24377.8|24461.1|24381.1|24457.8|24377.8|10
1732522080000|2024-11-25 08:08:00|24455.79|24375.79|24456.13|24376.13|24458.57|24378.57|24454.8|24374.8|10
1732522090000|2024-11-25 08:08:10|24456.05|24376.05|24450.99|24370.99|24456.35|24376.35|24450.99|24370.99|10
1732522100000|2024-11-25 08:08:20|24450.23|24370.23|24447.25|24367.25|24450.23|24370.23|24445.35|24365.35|10
1732522110000|2024-11-25 08:08:30|24447.14|24367.14|24450.55|24370.55|24450.55|24370.55|24447.14|24367.14|10
1732522120000|2024-11-25 08:08:40|24450.54|24370.54|24453.21|24373.21|24453.21|24373.21|24450.44|24370.44|10
1732522130000|2024-11-25 08:08:50|24455.28|24375.28|24458.43|24378.43|24458.43|24378.43|24455.28|24375.28|9
1732522140000|2024-11-25 08:09:00|24458.65|24378.65|24461.62|24381.62|24461.62|24381.62|24458.63|24378.63|10
1732522150000|2024-11-25 08:09:10|24461.99|24381.99|24462.74|24382.74|24462.74|24382.74|24461.99|24381.99|10
1732522160000|2024-11-25 08:09:20|24462.73|24382.73|24463.83|24383.83|24463.83|24383.83|24462.26|24382.26|10
1732522170000|2024-11-25 08:09:30|24463.62|24383.62|24463.75|24383.75|24463.75|24383.75|24462.3|24382.3|10
1732522180000|2024-11-25 08:09:40|24462.07|24382.07|24464.91|24384.91|24464.91|24384.91|24461.72|24381.72|10
1732522190000|2024-11-25 08:09:50|24464.78|24384.78|24466.05|24386.05|24466.05|24386.05|24464.78|24384.78|10
1732522200000|2024-11-25 08:10:00|24466.06|24386.06|24465.75|24385.75|24469.56|24389.56|24465.75|24385.75|10
1732522210000|2024-11-25 08:10:10|24466.37|24386.37|24462.05|24382.05|24466.37|24386.37|24462.05|24382.05|10
1732522220000|2024-11-25 08:10:20|24462.21|24382.21|24469.27|24389.27|24469.27|24389.27|24462.21|24382.21|10
1732522230000|2024-11-25 08:10:30|24471.52|24391.52|24472.4|24392.4|24472.43|24392.43|24471.52|24391.52|10
1732522240000|2024-11-25 08:10:40|24472.67|24392.67|24468.06|24388.06|24472.67|24392.67|24467.72|24387.72|10
1732522250000|2024-11-25 08:10:50|24468|24388|24477.21|24397.21|24477.21|24397.21|24467.14|24387.14|10
1732522260000|2024-11-25 08:11:00|24478.45|24398.45|24480.04|24400.04|24480.93|24400.93|24478.45|24398.45|10
1732522270000|2024-11-25 08:11:10|24480.13|24400.13|24479.33|24399.33|24480.13|24400.13|24479.07|24399.07|10
1732522280000|2024-11-25 08:11:20|24479.37|24399.37|24478.32|24398.32|24479.88|24399.88|24478.28|24398.28|10
1732522290000|2024-11-25 08:11:30|24478.24|24398.24|24480.76|24400.76|24480.87|24400.87|24478.13|24398.13|10
1732522300000|2024-11-25 08:11:40|24480.32|24400.32|24481.71|24401.71|24482.36|24402.36|24480.06|24400.06|10
1732522310000|2024-11-25 08:11:50|24481.69|24401.69|24480.03|24400.03|24482.2|24402.2|24480.03|24400.03|10
1732522320000|2024-11-25 08:12:00|24479.47|24399.47|24475.09|24395.09|24479.47|24399.47|24475.09|24395.09|10
1732522330000|2024-11-25 08:12:10|24474.25|24394.25|24468.12|24388.12|24474.25|24394.25|24468.12|24388.12|10
1732522340000|2024-11-25 08:12:20|24468.02|24388.02|24468.52|24388.52|24468.74|24388.74|24466.75|24386.75|10
1732522350000|2024-11-25 08:12:30|24468.19|24388.19|24463.89|24383.89|24468.19|24388.19|24463.87|24383.87|10
1732522360000|2024-11-25 08:12:40|24463.49|24383.49|24461.73|24381.73|24464.22|24384.22|24461.73|24381.73|10
1732522370000|2024-11-25 08:12:50|24461.51|24381.51|24461.5|24381.5|24461.72|24381.72|24461.15|24381.15|10
1732522380000|2024-11-25 08:13:00|24461.42|24381.42|24459.45|24379.45|24461.98|24381.98|24459.45|24379.45|9
1732522390000|2024-11-25 08:13:10|24458.17|24378.17|24461.85|24381.85|24461.85|24381.85|24458.1|24378.1|10
1732522400000|2024-11-25 08:13:20|24462.38|24382.38|24461.25|24381.25|24464.07|24384.07|24461.1|24381.1|10
1732522410000|2024-11-25 08:13:30|24461.63|24381.63|24463.77|24383.77|24465.33|24385.33|24461.63|24381.63|10
1732522420000|2024-11-25 08:13:40|24463.87|24383.87|24462.08|24382.08|24467.1|24387.1|24462.08|24382.08|10
1732522430000|2024-11-25 08:13:50|24461.68|24381.68|24460.69|24380.69|24462.66|24382.66|24460.45|24380.45|10
1732522440000|2024-11-25 08:14:00|24461.22|24381.22|24465.02|24385.02|24465.71|24385.71|24461.22|24381.22|10
1732522450000|2024-11-25 08:14:10|24465.28|24385.28|24465.6|24385.6|24466.11|24386.11|24465.02|24385.02|10
1732522460000|2024-11-25 08:14:20|24465.96|24385.96|24471.75|24391.75|24471.75|24391.75|24465.95|24385.95|10
1732522470000|2024-11-25 08:14:30|24472.01|24392.01|24473.53|24393.53|24475.65|24395.65|24472.01|24392.01|10
1732522480000|2024-11-25 08:14:40|24473.92|24393.92|24475.02|24395.02|24476.47|24396.47|24473.92|24393.92|10
1732522490000|2024-11-25 08:14:50|24474.16|24394.16|24471.68|24391.68|24474.16|24394.16|24471.13|24391.13|10
1732522500000|2024-11-25 08:15:00|24471.91|24391.91|24465.27|24385.27|24471.91|24391.91|24465.26|24385.26|10
1732522510000|2024-11-25 08:15:10|24465.3|24385.3|24466.5|24386.5|24467.16|24387.16|24465.3|24385.3|10
1732522520000|2024-11-25 08:15:20|24466.27|24386.27|24467.62|24387.62|24468.1|24388.1|24466.18|24386.18|9
1732522530000|2024-11-25 08:15:30|24467.81|24387.81|24463.91|24383.91|24467.81|24387.81|24463.91|24383.91|9
1732522540000|2024-11-25 08:15:40|24462.98|24382.98|24464.48|24384.48|24464.81|24384.81|24462.98|24382.98|10
1732522550000|2024-11-25 08:15:50|24464.18|24384.18|24461.13|24381.13|24464.18|24384.18|24461.13|24381.13|10
1732522560000|2024-11-25 08:16:00|24461.01|24381.01|24461.9|24381.9|24461.9|24381.9|24461.01|24381.01|10
1732522570000|2024-11-25 08:16:10|24462.58|24382.58|24464.79|24384.79|24467.2|24387.2|24462.58|24382.58|9
1732522580000|2024-11-25 08:16:20|24467.08|24387.08|24473.23|24393.23|24473.23|24393.23|24466.62|24386.62|10
1732522590000|2024-11-25 08:16:30|24474.11|24394.11|24482.71|24402.71|24482.71|24402.71|24474.11|24394.11|10
1732522600000|2024-11-25 08:16:40|24481.63|24401.63|24480.78|24400.78|24481.63|24401.63|24478.89|24398.89|10
1732522610000|2024-11-25 08:16:50|24480.59|24400.59|24481.52|24401.52|24481.52|24401.52|24480.57|24400.57|9
1732522620000|2024-11-25 08:17:00|24480.95|24400.95|24477.99|24397.99|24480.95|24400.95|24477.74|24397.74|10
1732522630000|2024-11-25 08:17:10|24479.04|24399.04|24479.5|24399.5|24479.5|24399.5|24478.4|24398.4|10
1732522640000|2024-11-25 08:17:20|24479.58|24399.58|24481.91|24401.91|24481.91|24401.91|24479.58|24399.58|10
1732522650000|2024-11-25 08:17:30|24481.88|24401.88|24483.03|24403.03|24484.11|24404.11|24481.75|24401.75|10
1732522660000|2024-11-25 08:17:40|24483.51|24403.51|24481.79|24401.79|24483.51|24403.51|24481.79|24401.79|10
1732522670000|2024-11-25 08:17:50|24481.73|24401.73|24480.56|24400.56|24481.93|24401.93|24479.96|24399.96|9
1732522680000|2024-11-25 08:18:00|24481.76|24401.76|24479.4|24399.4|24482.97|24402.97|24479.4|24399.4|10
1732522690000|2024-11-25 08:18:10|24479.1|24399.1|24477.54|24397.54|24480.01|24400.01|24477.54|24397.54|10
1732522700000|2024-11-25 08:18:20|24477.6|24397.6|24479.05|24399.05|24479.05|24399.05|24477.42|24397.42|10
1732522710000|2024-11-25 08:18:30|24478.79|24398.79|24477.22|24397.22|24479.46|24399.46|24477.22|24397.22|10
1732522720000|2024-11-25 08:18:40|24477.12|24397.12|24480.65|24400.65|24481.32|24401.32|24477.12|24397.12|10
1732522730000|2024-11-25 08:18:50|24481.08|24401.08|24476.7|24396.7|24481.08|24401.08|24476.7|24396.7|10
1732522740000|2024-11-25 08:19:00|24476.72|24396.72|24475.93|24395.93|24477.96|24397.96|24474.3|24394.3|10
1732522750000|2024-11-25 08:19:10|24476.48|24396.48|24471.03|24391.03|24477.47|24397.47|24471.03|24391.03|10
1732522760000|2024-11-25 08:19:20|24468.76|24388.76|24467.6|24387.6|24468.76|24388.76|24467.08|24387.08|10
1732522770000|2024-11-25 08:19:30|24466.3|24386.3|24472.33|24392.33|24472.33|24392.33|24466.3|24386.3|10
1732522780000|2024-11-25 08:19:40|24473.43|24393.43|24476.46|24396.46|24476.46|24396.46|24473.04|24393.04|10
1732522790000|2024-11-25 08:19:50|24475.35|24395.35|24475.32|24395.32|24475.57|24395.57|24474.58|24394.58|10
1732522800000|2024-11-25 08:20:00|24475.03|24395.03|24471.08|24391.08|24475.03|24395.03|24471.08|24391.08|10
1732522810000|2024-11-25 08:20:10|24471.93|24391.93|24469.52|24389.52|24471.93|24391.93|24467.99|24387.99|10
1732522820000|2024-11-25 08:20:20|24472.13|24392.13|24475.68|24395.68|24476.72|24396.72|24471.79|24391.79|10
1732522830000|2024-11-25 08:20:30|24474.94|24394.94|24477.94|24397.94|24477.94|24397.94|24474.77|24394.77|10
1732522840000|2024-11-25 08:20:40|24480.19|24400.19|24482.74|24402.74|24482.74|24402.74|24479.22|24399.22|10
1732522850000|2024-11-25 08:20:50|24483.06|24403.06|24484.05|24404.05|24484.58|24404.58|24483.06|24403.06|10
1732522860000|2024-11-25 08:21:00|24484.67|24404.67|24483.01|24403.01|24485.59|24405.59|24482.26|24402.26|10
1732522870000|2024-11-25 08:21:10|24481.84|24401.84|24478.24|24398.24|24481.84|24401.84|24478.24|24398.24|10
1732522880000|2024-11-25 08:21:20|24477.15|24397.15|24471.79|24391.79|24477.15|24397.15|24471.79|24391.79|10
1732522890000|2024-11-25 08:21:30|24471.44|24391.44|24473.05|24393.05|24475.76|24395.76|24471.44|24391.44|10
1732522900000|2024-11-25 08:21:40|24471.93|24391.93|24467.82|24387.82|24472.15|24392.15|24467.82|24387.82|10
1732522910000|2024-11-25 08:21:50|24467.4|24387.4|24459.88|24379.88|24467.4|24387.4|24459.88|24379.88|10
1732522920000|2024-11-25 08:22:00|24460.28|24380.28|24465.48|24385.48|24465.48|24385.48|24459.23|24379.23|10
1732522930000|2024-11-25 08:22:10|24465.34|24385.34|24468.6|24388.6|24471.28|24391.28|24465.34|24385.34|10
1732522940000|2024-11-25 08:22:20|24469.41|24389.41|24470.74|24390.74|24470.74|24390.74|24468.87|24388.87|10
1732522950000|2024-11-25 08:22:30|24470.8|24390.8|24469.91|24389.91|24470.8|24390.8|24466.89|24386.89|10
1732522960000|2024-11-25 08:22:40|24470.59|24390.59|24469.96|24389.96|24472.13|24392.13|24469.96|24389.96|10
1732522970000|2024-11-25 08:22:50|24470.03|24390.03|24467.96|24387.96|24470.84|24390.84|24467.96|24387.96|10
1732522980000|2024-11-25 08:23:00|24468.22|24388.22|24469.26|24389.26|24470.5|24390.5|24468.22|24388.22|10
1732522990000|2024-11-25 08:23:10|24469.74|24389.74|24468.61|24388.61|24469.96|24389.96|24468.32|24388.32|10
1732523000000|2024-11-25 08:23:20|24469.06|24389.06|24465.06|24385.06|24469.71|24389.71|24465.06|24385.06|10
1732523010000|2024-11-25 08:23:30|24465.02|24385.02|24460.72|24380.72|24465.02|24385.02|24460.41|24380.41|10
1732523020000|2024-11-25 08:23:40|24460.48|24380.48|24459.86|24379.86|24460.48|24380.48|24459.43|24379.43|10
1732523030000|2024-11-25 08:23:50|24460.27|24380.27|24459.32|24379.32|24460.27|24380.27|24459.32|24379.32|9
1732523040000|2024-11-25 08:24:00|24459.38|24379.38|24462.21|24382.21|24462.21|24382.21|24459.38|24379.38|10
1732523050000|2024-11-25 08:24:10|24463.59|24383.59|24465.99|24385.99|24467.75|24387.75|24463.38|24383.38|10
1732523060000|2024-11-25 08:24:20|24465.73|24385.73|24464.6|24384.6|24465.81|24385.81|24464.24|24384.24|10
1732523070000|2024-11-25 08:24:30|24464.56|24384.56|24469.61|24389.61|24469.61|24389.61|24464.56|24384.56|10
1732523080000|2024-11-25 08:24:40|24469.27|24389.27|24470.07|24390.07|24470.21|24390.21|24469.27|24389.27|10
1732523090000|2024-11-25 08:24:50|24470.83|24390.83|24473.05|24393.05|24473.88|24393.88|24470.7|24390.7|10
1732523100000|2024-11-25 08:25:00|24472.77|24392.77|24468.43|24388.43|24472.77|24392.77|24468.4|24388.4|10
1732523110000|2024-11-25 08:25:10|24467.95|24387.95|24466.99|24386.99|24467.95|24387.95|24466.33|24386.33|9
1732523120000|2024-11-25 08:25:20|24467.1|24387.1|24466.7|24386.7|24467.1|24387.1|24466.23|24386.23|9
1732523130000|2024-11-25 08:25:30|24466.48|24386.48|24464.77|24384.77|24467.09|24387.09|24464.6|24384.6|10
1732523140000|2024-11-25 08:25:40|24464.78|24384.78|24466|24386|24466|24386|24463.28|24383.28|9
1732523150000|2024-11-25 08:25:50|24466.22|24386.22|24465.51|24385.51|24466.22|24386.22|24465.18|24385.18|10
1732523160000|2024-11-25 08:26:00|24465.49|24385.49|24462.92|24382.92|24465.86|24385.86|24462.92|24382.92|10
1732523170000|2024-11-25 08:26:10|24462.12|24382.12|24458.97|24378.97|24462.12|24382.12|24458.82|24378.82|9
1732523180000|2024-11-25 08:26:20|24458.07|24378.07|24454.08|24374.08|24458.07|24378.07|24453.03|24373.03|10
1732523190000|2024-11-25 08:26:30|24453.35|24373.35|24455.06|24375.06|24455.06|24375.06|24453.35|24373.35|10
1732523200000|2024-11-25 08:26:40|24456.88|24376.88|24461.64|24381.64|24461.64|24381.64|24456.88|24376.88|10
1732523210000|2024-11-25 08:26:50|24462.58|24382.58|24473.39|24393.39|24473.39|24393.39|24462.58|24382.58|10
1732523220000|2024-11-25 08:27:00|24474.11|24394.11|24476.75|24396.75|24476.75|24396.75|24473.9|24393.9|10
1732523230000|2024-11-25 08:27:10|24476.77|24396.77|24468.51|24388.51|24476.77|24396.77|24467.17|24387.17|10
1732523240000|2024-11-25 08:27:20|24468.4|24388.4|24469.72|24389.72|24469.77|24389.77|24468.4|24388.4|9
1732523250000|2024-11-25 08:27:30|24470.25|24390.25|24473.12|24393.12|24473.12|24393.12|24470.25|24390.25|10
1732523260000|2024-11-25 08:27:40|24473.1|24393.1|24471.93|24391.93|24474.28|24394.28|24471.62|24391.62|10
1732523270000|2024-11-25 08:27:50|24471.98|24391.98|24474.29|24394.29|24475.32|24395.32|24471.98|24391.98|10
1732523280000|2024-11-25 08:28:00|24473.7|24393.7|24474.19|24394.19|24474.35|24394.35|24473.56|24393.56|10
1732523290000|2024-11-25 08:28:10|24474.21|24394.21|24469.7|24389.7|24474.21|24394.21|24469.7|24389.7|10
1732523300000|2024-11-25 08:28:20|24469.93|24389.93|24472.35|24392.35|24472.35|24392.35|24469.72|24389.72|10
1732523310000|2024-11-25 08:28:30|24472.57|24392.57|24471.33|24391.33|24474.57|24394.57|24471.33|24391.33|10
1732523320000|2024-11-25 08:28:40|24471.45|24391.45|24475.44|24395.44|24475.44|24395.44|24471.45|24391.45|10
1732523330000|2024-11-25 08:28:50|24476.27|24396.27|24482.94|24402.94|24482.94|24402.94|24476.27|24396.27|10
1732523340000|2024-11-25 08:29:00|24485.15|24405.15|24485.53|24405.53|24486.78|24406.78|24485.15|24405.15|9
1732523350000|2024-11-25 08:29:10|24485.48|24405.48|24490.55|24410.55|24490.55|24410.55|24485.48|24405.48|10
1732523360000|2024-11-25 08:29:20|24491.28|24411.28|24495.62|24415.62|24495.62|24415.62|24491.28|24411.28|10
1732523370000|2024-11-25 08:29:30|24495.16|24415.16|24497.28|24417.28|24497.42|24417.42|24495.12|24415.12|10
1732523380000|2024-11-25 08:29:40|24497.24|24417.24|24497.08|24417.08|24497.34|24417.34|24496.7|24416.7|10
1732523390000|2024-11-25 08:29:50|24497.32|24417.32|24498.11|24418.11|24498.11|24418.11|24496.27|24416.27|10
1732523400000|2024-11-25 08:30:00|24498.19|24418.19|24499.85|24419.85|24500.09|24420.09|24498.16|24418.16|10
1732523410000|2024-11-25 08:30:10|24499.76|24419.76|24501.77|24421.77|24503.11|24423.11|24499.41|24419.41|10
1732523420000|2024-11-25 08:30:20|24501.94|24421.94|24506.4|24426.4|24506.4|24426.4|24501.38|24421.38|10
1732523430000|2024-11-25 08:30:30|24506.69|24426.69|24510.43|24430.43|24510.86|24430.86|24506.69|24426.69|10
1732523440000|2024-11-25 08:30:40|24508.62|24428.62|24503.01|24423.01|24508.62|24428.62|24503.01|24423.01|10
1732523450000|2024-11-25 08:30:50|24501.32|24421.32|24505.83|24425.83|24506.42|24426.42|24501.28|24421.28|10
1732523460000|2024-11-25 08:31:00|24505.19|24425.19|24502.37|24422.37|24505.19|24425.19|24501.58|24421.58|10
1732523470000|2024-11-25 08:31:10|24501.63|24421.63|24502.13|24422.13|24502.57|24422.57|24501.55|24421.55|10
1732523480000|2024-11-25 08:31:20|24502.36|24422.36|24503.16|24423.16|24503.16|24423.16|24499.76|24419.76|10
1732523490000|2024-11-25 08:31:30|24503.55|24423.55|24513.92|24433.92|24513.92|24433.92|24503.55|24423.55|10
1732523500000|2024-11-25 08:31:40|24514.44|24434.44|24516.7|24436.7|24516.7|24436.7|24514.44|24434.44|9
1732523510000|2024-11-25 08:31:50|24514.32|24434.32|24517.93|24437.93|24519.35|24439.35|24514.32|24434.32|10
1732523520000|2024-11-25 08:32:00|24518.51|24438.51|24518.89|24438.89|24519.31|24439.31|24517.65|24437.65|10
1732523530000|2024-11-25 08:32:10|24518.25|24438.25|24516.57|24436.57|24518.33|24438.33|24516.23|24436.23|10
1732523540000|2024-11-25 08:32:20|24515.69|24435.69|24513.13|24433.13|24516.77|24436.77|24513.13|24433.13|10
1732523550000|2024-11-25 08:32:30|24512.98|24432.98|24514.14|24434.14|24514.14|24434.14|24511.06|24431.06|10
1732523560000|2024-11-25 08:32:40|24512.96|24432.96|24516.79|24436.79|24516.89|24436.89|24512.48|24432.48|10
1732523570000|2024-11-25 08:32:50|24516.86|24436.86|24518.08|24438.08|24518.08|24438.08|24516.02|24436.02|10
1732523580000|2024-11-25 08:33:00|24517.99|24437.99|24510.63|24430.63|24517.99|24437.99|24510.63|24430.63|10
1732523590000|2024-11-25 08:33:10|24508.96|24428.96|24508.79|24428.79|24508.96|24428.96|24507.71|24427.71|10
1732523600000|2024-11-25 08:33:20|24507.75|24427.75|24504.71|24424.71|24508.78|24428.78|24504.71|24424.71|10
1732523610000|2024-11-25 08:33:30|24503.9|24423.9|24498.44|24418.44|24503.9|24423.9|24498.44|24418.44|10
1732523620000|2024-11-25 08:33:40|24497.94|24417.94|24497.53|24417.53|24497.94|24417.94|24496.42|24416.42|10
1732523630000|2024-11-25 08:33:50|24497.81|24417.81|24487.48|24407.48|24497.81|24417.81|24487.48|24407.48|10
1732523640000|2024-11-25 08:34:00|24485.91|24405.91|24476.27|24396.27|24485.95|24405.95|24476.27|24396.27|10
1732523650000|2024-11-25 08:34:10|24476.84|24396.84|24472.9|24392.9|24477.09|24397.09|24472.9|24392.9|10
1732523660000|2024-11-25 08:34:20|24471.48|24391.48|24467.08|24387.08|24471.48|24391.48|24467.08|24387.08|10
1732523670000|2024-11-25 08:34:30|24466|24386|24469.97|24389.97|24471.92|24391.92|24466|24386|10
1732523680000|2024-11-25 08:34:40|24472.07|24392.07|24472.99|24392.99|24473.86|24393.86|24472.07|24392.07|10
1732523690000|2024-11-25 08:34:50|24474.37|24394.37|24480.09|24400.09|24480.34|24400.34|24474.37|24394.37|10
1732523700000|2024-11-25 08:35:00|24481.93|24401.93|24486.32|24406.32|24486.32|24406.32|24481.93|24401.93|10
1732523710000|2024-11-25 08:35:10|24486.09|24406.09|24484.29|24404.29|24486.87|24406.87|24484.29|24404.29|10
1732523720000|2024-11-25 08:35:20|24483.5|24403.5|24483.22|24403.22|24483.72|24403.72|24482.12|24402.12|10
1732523730000|2024-11-25 08:35:30|24481.8|24401.8|24484.45|24404.45|24485.97|24405.97|24481.63|24401.63|10
1732523740000|2024-11-25 08:35:40|24484|24404|24483.09|24403.09|24485.28|24405.28|24483.09|24403.09|10
1732523750000|2024-11-25 08:35:50|24483.76|24403.76|24485.05|24405.05|24485.67|24405.67|24483.76|24403.76|9
1732523760000|2024-11-25 08:36:00|24484.14|24404.14|24480.67|24400.67|24484.14|24404.14|24480.67|24400.67|10
1732523770000|2024-11-25 08:36:10|24481.53|24401.53|24474.84|24394.84|24481.53|24401.53|24474.84|24394.84|10
1732523780000|2024-11-25 08:36:20|24476.64|24396.64|24477.87|24397.87|24481.22|24401.22|24476.64|24396.64|10
1732523790000|2024-11-25 08:36:30|24476.42|24396.42|24476.65|24396.65|24476.65|24396.65|24472.66|24392.66|10
1732523800000|2024-11-25 08:36:40|24477.16|24397.16|24477.12|24397.12|24478.03|24398.03|24475.73|24395.73|10
1732523810000|2024-11-25 08:36:50|24477.32|24397.32|24478.86|24398.86|24479.44|24399.44|24476.95|24396.95|10
1732523820000|2024-11-25 08:37:00|24478.51|24398.51|24477.43|24397.43|24478.55|24398.55|24477.28|24397.28|10
1732523830000|2024-11-25 08:37:10|24477.73|24397.73|24482.43|24402.43|24482.43|24402.43|24477.36|24397.36|10
1732523840000|2024-11-25 08:37:20|24481.34|24401.34|24478.41|24398.41|24481.34|24401.34|24476.63|24396.63|10
1732523850000|2024-11-25 08:37:30|24478.55|24398.55|24482.81|24402.81|24482.82|24402.82|24478.55|24398.55|10
1732523860000|2024-11-25 08:37:40|24482.85|24402.85|24485.11|24405.11|24485.19|24405.19|24482.65|24402.65|10
1732523870000|2024-11-25 08:37:50|24484.89|24404.89|24489.68|24409.68|24489.68|24409.68|24484.89|24404.89|9
1732523880000|2024-11-25 08:38:00|24489.48|24409.48|24489.18|24409.18|24489.48|24409.48|24487.83|24407.83|10
1732523890000|2024-11-25 08:38:10|24490.01|24410.01|24489.49|24409.49|24491.3|24411.3|24489.41|24409.41|10
1732523900000|2024-11-25 08:38:20|24489.84|24409.84|24488.14|24408.14|24490.98|24410.98|24488.11|24408.11|10
1732523910000|2024-11-25 08:38:30|24487.65|24407.65|24480.79|24400.79|24487.65|24407.65|24480.79|24400.79|10
1732523920000|2024-11-25 08:38:40|24479.97|24399.97|24479.26|24399.26|24480.06|24400.06|24479.03|24399.03|10
1732523930000|2024-11-25 08:38:50|24480.36|24400.36|24479.61|24399.61|24480.77|24400.77|24479.38|24399.38|10
1732523940000|2024-11-25 08:39:00|24479.01|24399.01|24480.09|24400.09|24480.3|24400.3|24478.52|24398.52|10
1732523950000|2024-11-25 08:39:10|24479.99|24399.99|24479.49|24399.49|24480.52|24400.52|24478.81|24398.81|10
1732523960000|2024-11-25 08:39:20|24479.14|24399.14|24479.04|24399.04|24479.14|24399.14|24478.46|24398.46|10
1732523970000|2024-11-25 08:39:30|24477.78|24397.78|24475.16|24395.16|24477.79|24397.79|24475.16|24395.16|9
1732523980000|2024-11-25 08:39:40|24474.96|24394.96|24479.4|24399.4|24479.78|24399.78|24474.96|24394.96|10
1732523990000|2024-11-25 08:39:50|24479|24399|24480.33|24400.33|24480.33|24400.33|24478.32|24398.32|10
1732524000000|2024-11-25 08:40:00|24480.52|24400.52|24479.87|24399.87|24482.5|24402.5|24479.87|24399.87|10
1732524010000|2024-11-25 08:40:10|24479.76|24399.76|24487.24|24407.24|24487.24|24407.24|24479.76|24399.76|9
1732524020000|2024-11-25 08:40:20|24487.48|24407.48|24490.04|24410.04|24490.68|24410.68|24487.07|24407.07|10
1732524030000|2024-11-25 08:40:30|24490.66|24410.66|24487.9|24407.9|24490.66|24410.66|24487.37|24407.37|10
1732524040000|2024-11-25 08:40:40|24487.87|24407.87|24492.28|24412.28|24492.28|24412.28|24487.87|24407.87|10
1732524050000|2024-11-25 08:40:50|24492.55|24412.55|24492.49|24412.49|24493.74|24413.74|24492.43|24412.43|10
1732524060000|2024-11-25 08:41:00|24492.54|24412.54|24495.09|24415.09|24495.09|24415.09|24491.97|24411.97|10
1732524070000|2024-11-25 08:41:10|24494.57|24414.57|24496.95|24416.95|24497.65|24417.65|24494.57|24414.57|9
1732524080000|2024-11-25 08:41:20|24497.26|24417.26|24504.33|24424.33|24504.33|24424.33|24497.26|24417.26|10
1732524090000|2024-11-25 08:41:30|24504.68|24424.68|24506.52|24426.52|24506.52|24426.52|24504.68|24424.68|10
1732524100000|2024-11-25 08:41:40|24507.08|24427.08|24507.55|24427.55|24508.1|24428.1|24507.05|24427.05|9
1732524110000|2024-11-25 08:41:50|24507.44|24427.44|24507.39|24427.39|24508.4|24428.4|24506.66|24426.66|9
1732524120000|2024-11-25 08:42:00|24507.4|24427.4|24508.77|24428.77|24509.54|24429.54|24507.4|24427.4|9
1732524130000|2024-11-25 08:42:10|24509.47|24429.47|24511.14|24431.14|24511.74|24431.74|24509.15|24429.15|10
1732524140000|2024-11-25 08:42:20|24511.37|24431.37|24517.91|24437.91|24517.91|24437.91|24511.37|24431.37|10
1732524150000|2024-11-25 08:42:30|24518|24438|24516.23|24436.23|24518.21|24438.21|24516.23|24436.23|10
1732524160000|2024-11-25 08:42:40|24515.25|24435.25|24510.44|24430.44|24515.25|24435.25|24510.44|24430.44|10
1732524170000|2024-11-25 08:42:50|24510.27|24430.27|24516.93|24436.93|24516.93|24436.93|24510.27|24430.27|10
1732524180000|2024-11-25 08:43:00|24516.48|24436.48|24514.77|24434.77|24518|24438|24514.77|24434.77|10
1732524190000|2024-11-25 08:43:10|24514.91|24434.91|24507.62|24427.62|24514.91|24434.91|24507.62|24427.62|10
1732524200000|2024-11-25 08:43:20|24507.18|24427.18|24509.16|24429.16|24509.16|24429.16|24506.46|24426.46|10
1732524210000|2024-11-25 08:43:30|24509.95|24429.95|24509.47|24429.47|24511.3|24431.3|24509.05|24429.05|10
1732524220000|2024-11-25 08:43:40|24509.52|24429.52|24514.1|24434.1|24514.1|24434.1|24509.04|24429.04|10
1732524230000|2024-11-25 08:43:50|24514.17|24434.17|24516.26|24436.26|24516.38|24436.38|24513.39|24433.39|10
1732524240000|2024-11-25 08:44:00|24516.5|24436.5|24514.75|24434.75|24516.5|24436.5|24514.75|24434.75|9
1732524250000|2024-11-25 08:44:10|24514.77|24434.77|24511.1|24431.1|24514.77|24434.77|24511.1|24431.1|10
1732524260000|2024-11-25 08:44:20|24511.3|24431.3|24510.15|24430.15|24511.3|24431.3|24509.98|24429.98|10
1732524270000|2024-11-25 08:44:30|24510.42|24430.42|24506.51|24426.51|24510.42|24430.42|24506.42|24426.42|10
1732524280000|2024-11-25 08:44:40|24507.07|24427.07|24506.32|24426.32|24507.18|24427.18|24505.79|24425.79|10
1732524290000|2024-11-25 08:44:50|24506.41|24426.41|24504.32|24424.32|24506.41|24426.41|24504.32|24424.32|10
1732524300000|2024-11-25 08:45:00|24503.8|24423.8|24504.21|24424.21|24506.45|24426.45|24503.8|24423.8|10
1732524310000|2024-11-25 08:45:10|24504.18|24424.18|24496.86|24416.86|24504.18|24424.18|24496.86|24416.86|10
1732524320000|2024-11-25 08:45:20|24497.03|24417.03|24498.98|24418.98|24498.98|24418.98|24496.8|24416.8|10
1732524330000|2024-11-25 08:45:30|24500.38|24420.38|24505.52|24425.52|24507.37|24427.37|24500.38|24420.38|10
1732524340000|2024-11-25 08:45:40|24505.48|24425.48|24506.63|24426.63|24506.63|24426.63|24504.51|24424.51|10
1732524350000|2024-11-25 08:45:50|24506.18|24426.18|24504.21|24424.21|24506.23|24426.23|24501.6|24421.6|10
1732524360000|2024-11-25 08:46:00|24503.27|24423.27|24504.04|24424.04|24504.17|24424.17|24503.08|24423.08|10
1732524370000|2024-11-25 08:46:10|24504.72|24424.72|24503.32|24423.32|24505.94|24425.94|24502.8|24422.8|10
1732524380000|2024-11-25 08:46:20|24503.23|24423.23|24505.22|24425.22|24505.65|24425.65|24503.18|24423.18|9
1732524390000|2024-11-25 08:46:30|24505.45|24425.45|24501.73|24421.73|24505.45|24425.45|24501.73|24421.73|10
1732524400000|2024-11-25 08:46:40|24501.51|24421.51|24503.38|24423.38|24503.38|24423.38|24501.48|24421.48|10
1732524410000|2024-11-25 08:46:50|24503.53|24423.53|24506.16|24426.16|24506.58|24426.58|24502|24422|10
1732524420000|2024-11-25 08:47:00|24506.23|24426.23|24498.54|24418.54|24506.23|24426.23|24498.54|24418.54|10
1732524430000|2024-11-25 08:47:10|24499.08|24419.08|24504.87|24424.87|24505.35|24425.35|24499.08|24419.08|10
1732524440000|2024-11-25 08:47:20|24504.98|24424.98|24501.04|24421.04|24507.58|24427.58|24501.04|24421.04|10
1732524450000|2024-11-25 08:47:30|24501.08|24421.08|24504.61|24424.61|24504.77|24424.77|24501.02|24421.02|10
1732524460000|2024-11-25 08:47:40|24504.44|24424.44|24504.28|24424.28|24505.5|24425.5|24504.28|24424.28|10
1732524470000|2024-11-25 08:47:50|24504.27|24424.27|24504.91|24424.91|24505.28|24425.28|24504.12|24424.12|10
1732524480000|2024-11-25 08:48:00|24505.95|24425.95|24505.3|24425.3|24507.25|24427.25|24504.65|24424.65|10
1732524490000|2024-11-25 08:48:10|24506.9|24426.9|24502|24422|24506.9|24426.9|24502|24422|10
1732524500000|2024-11-25 08:48:20|24501.49|24421.49|24502.86|24422.86|24503.31|24423.31|24501.49|24421.49|10
1732524510000|2024-11-25 08:48:30|24502.61|24422.61|24502.49|24422.49|24503|24423|24502.23|24422.23|10
1732524520000|2024-11-25 08:48:40|24502.19|24422.19|24506.22|24426.22|24506.22|24426.22|24502.19|24422.19|10
1732524530000|2024-11-25 08:48:50|24507.12|24427.12|24512.18|24432.18|24512.18|24432.18|24507.12|24427.12|9
1732524540000|2024-11-25 08:49:00|24512.39|24432.39|24520.43|24440.43|24520.43|24440.43|24512.39|24432.39|10
1732524550000|2024-11-25 08:49:10|24521.03|24441.03|24523.23|24443.23|24523.23|24443.23|24519.76|24439.76|9
1732524560000|2024-11-25 08:49:20|24523.24|24443.24|24522.1|24442.1|24523.29|24443.29|24521.66|24441.66|10
1732524570000|2024-11-25 08:49:30|24522.58|24442.58|24520.94|24440.94|24523.03|24443.03|24520.71|24440.71|10
1732524580000|2024-11-25 08:49:40|24520.99|24440.99|24520.06|24440.06|24521.83|24441.83|24518.93|24438.93|10
1732524590000|2024-11-25 08:49:50|24520.31|24440.31|24520.08|24440.08|24521.16|24441.16|24519.51|24439.51|10
1732524600000|2024-11-25 08:50:00|24520.9|24440.9|24522.9|24442.9|24522.9|24442.9|24520.9|24440.9|10
1732524610000|2024-11-25 08:50:10|24523.38|24443.38|24526.34|24446.34|24526.46|24446.46|24523.38|24443.38|10
1732524620000|2024-11-25 08:50:20|24527.71|24447.71|24521.82|24441.82|24527.71|24447.71|24521.82|24441.82|10
1732524630000|2024-11-25 08:50:30|24521.51|24441.51|24528.96|24448.96|24528.96|24448.96|24521.51|24441.51|10
1732524640000|2024-11-25 08:50:40|24530.46|24450.46|24530.17|24450.17|24533.5|24453.5|24530.17|24450.17|10
1732524650000|2024-11-25 08:50:50|24529.31|24449.31|24532.56|24452.56|24532.68|24452.68|24529.31|24449.31|10
1732524660000|2024-11-25 08:51:00|24533.15|24453.15|24534.39|24454.39|24534.39|24454.39|24531.88|24451.88|10
1732524670000|2024-11-25 08:51:10|24534.04|24454.04|24535.83|24455.83|24535.83|24455.83|24533.53|24453.53|10
1732524680000|2024-11-25 08:51:20|24537.65|24457.65|24538.74|24458.74|24539.63|24459.63|24537.65|24457.65|9
1732524690000|2024-11-25 08:51:30|24538.19|24458.19|24545.67|24465.67|24546.46|24466.46|24538.12|24458.12|10
1732524700000|2024-11-25 08:51:40|24545.7|24465.7|24547.93|24467.93|24548.27|24468.27|24545.49|24465.49|10
1732524710000|2024-11-25 08:51:50|24548.66|24468.66|24551.1|24471.1|24552.47|24472.47|24547.65|24467.65|10
1732524720000|2024-11-25 08:52:00|24550.66|24470.66|24557.19|24477.19|24557.19|24477.19|24549.06|24469.06|10
1732524730000|2024-11-25 08:52:10|24557.16|24477.16|24557.95|24477.95|24557.96|24477.96|24555.94|24475.94|10
1732524740000|2024-11-25 08:52:20|24558.53|24478.53|24561.06|24481.06|24561.81|24481.81|24558.53|24478.53|10
1732524750000|2024-11-25 08:52:30|24560.96|24480.96|24566.78|24486.78|24566.78|24486.78|24560.41|24480.41|10
1732524760000|2024-11-25 08:52:40|24567.62|24487.62|24568.38|24488.38|24569.4|24489.4|24567.62|24487.62|8
1732524770000|2024-11-25 08:52:50|24567.84|24487.84|24568.81|24488.81|24569.67|24489.67|24567.68|24487.68|10
1732524780000|2024-11-25 08:53:00|24569.52|24489.52|24570.58|24490.58|24570.8|24490.8|24569.52|24489.52|9
1732524790000|2024-11-25 08:53:10|24569.52|24489.52|24569.16|24489.16|24569.7|24489.7|24568.5|24488.5|10
1732524800000|2024-11-25 08:53:20|24569.08|24489.08|24581.14|24501.14|24581.14|24501.14|24569.08|24489.08|10
1732524810000|2024-11-25 08:53:30|24580.76|24500.76|24580.83|24500.83|24580.83|24500.83|24579.34|24499.34|10
1732524820000|2024-11-25 08:53:40|24580.59|24500.59|24581.96|24501.96|24583.34|24503.34|24580.59|24500.59|10
1732524830000|2024-11-25 08:53:50|24582.36|24502.36|24580.96|24500.96|24583.79|24503.79|24580.96|24500.96|10
1732524840000|2024-11-25 08:54:00|24581.1|24501.1|24580.2|24500.2|24581.13|24501.13|24579.64|24499.64|10
1732524850000|2024-11-25 08:54:10|24579.88|24499.88|24573.32|24493.32|24580.58|24500.58|24573.32|24493.32|10
1732524860000|2024-11-25 08:54:20|24573.19|24493.19|24576.59|24496.59|24576.74|24496.74|24572.75|24492.75|10
1732524870000|2024-11-25 08:54:30|24576.79|24496.79|24575.38|24495.38|24576.79|24496.79|24575.38|24495.38|10
1732524880000|2024-11-25 08:54:40|24575.25|24495.25|24577.87|24497.87|24577.87|24497.87|24575.25|24495.25|9
1732524890000|2024-11-25 08:54:50|24577.68|24497.68|24578.34|24498.34|24578.78|24498.78|24577.47|24497.47|10
1732524900000|2024-11-25 08:55:00|24577.1|24497.1|24573.46|24493.46|24577.76|24497.76|24573.46|24493.46|10
1732524910000|2024-11-25 08:55:10|24573.89|24493.89|24574.73|24494.73|24575.88|24495.88|24573.56|24493.56|10
1732524920000|2024-11-25 08:55:20|24574.53|24494.53|24566.47|24486.47|24574.53|24494.53|24566.47|24486.47|10
1732524930000|2024-11-25 08:55:30|24566.84|24486.84|24569.93|24489.93|24570.73|24490.73|24566.84|24486.84|10
1732524940000|2024-11-25 08:55:40|24570.31|24490.31|24569.41|24489.41|24570.93|24490.93|24569.41|24489.41|10
1732524950000|2024-11-25 08:55:50|24569.25|24489.25|24570.17|24490.17|24570.17|24490.17|24567.44|24487.44|10
1732524960000|2024-11-25 08:56:00|24569.6|24489.6|24566.79|24486.79|24572.28|24492.28|24566.79|24486.79|10
1732524970000|2024-11-25 08:56:10|24567.67|24487.67|24564.19|24484.19|24568.58|24488.58|24563.76|24483.76|10
1732524980000|2024-11-25 08:56:20|24564.77|24484.77|24564.58|24484.58|24564.88|24484.88|24564.18|24484.18|10
1732524990000|2024-11-25 08:56:30|24564.88|24484.88|24567.26|24487.26|24567.26|24487.26|24564.88|24484.88|10
1732525000000|2024-11-25 08:56:40|24568.42|24488.42|24569.18|24489.18|24569.84|24489.84|24568.42|24488.42|9
1732525010000|2024-11-25 08:56:50|24569.2|24489.2|24568.02|24488.02|24569.56|24489.56|24568.02|24488.02|10
1732525020000|2024-11-25 08:57:00|24568.15|24488.15|24575.46|24495.46|24575.46|24495.46|24568.15|24488.15|10
1732525030000|2024-11-25 08:57:10|24576.15|24496.15|24574.08|24494.08|24576.82|24496.82|24574.08|24494.08|10
1732525040000|2024-11-25 08:57:20|24574.44|24494.44|24575.45|24495.45|24575.45|24495.45|24574.09|24494.09|10
1732525050000|2024-11-25 08:57:30|24575.92|24495.92|24577.56|24497.56|24577.56|24497.56|24575.92|24495.92|10
1732525060000|2024-11-25 08:57:40|24576.91|24496.91|24575.71|24495.71|24577.1|24497.1|24575.71|24495.71|10
1732525070000|2024-11-25 08:57:50|24576.65|24496.65|24578.33|24498.33|24578.33|24498.33|24576.65|24496.65|10
1732525080000|2024-11-25 08:58:00|24577.98|24497.98|24578.4|24498.4|24578.8|24498.8|24577.98|24497.98|9
1732525090000|2024-11-25 08:58:10|24578.58|24498.58|24578.03|24498.03|24578.58|24498.58|24577.38|24497.38|10
1732525100000|2024-11-25 08:58:20|24577.64|24497.64|24580.5|24500.5|24580.5|24500.5|24577.05|24497.05|10
1732525110000|2024-11-25 08:58:30|24580.3|24500.3|24579.1|24499.1|24581.35|24501.35|24579.1|24499.1|10
1732525120000|2024-11-25 08:58:40|24579.37|24499.37|24575.42|24495.42|24579.37|24499.37|24575.31|24495.31|10
1732525130000|2024-11-25 08:58:50|24576.46|24496.46|24580.79|24500.79|24581.53|24501.53|24576.46|24496.46|10
1732525140000|2024-11-25 08:59:00|24581.12|24501.12|24582.33|24502.33|24583.01|24503.01|24581.12|24501.12|10
1732525150000|2024-11-25 08:59:10|24582.14|24502.14|24583.52|24503.52|24583.92|24503.92|24581.9|24501.9|10
1732525160000|2024-11-25 08:59:20|24583.5|24503.5|24584.64|24504.64|24584.64|24504.64|24583.5|24503.5|10
1732525170000|2024-11-25 08:59:30|24584.92|24504.92|24584.21|24504.21|24585.79|24505.79|24584.21|24504.21|10
1732525180000|2024-11-25 08:59:40|24584.28|24504.28|24586.45|24506.45|24587.35|24507.35|24584.21|24504.21|10
1732525190000|2024-11-25 08:59:50|24586.53|24506.53|24586.09|24506.09|24587.36|24507.36|24586.09|24506.09|9
1732525200000|2024-11-25 09:00:00|24583.77|24503.77|24580.61|24500.61|24583.77|24503.77|24580.02|24500.02|10
1732525210000|2024-11-25 09:00:10|24580.56|24500.56|24584.94|24504.94|24584.94|24504.94|24580.56|24500.56|10
1732525220000|2024-11-25 09:00:20|24585.57|24505.57|24587.33|24507.33|24587.33|24507.33|24585.57|24505.57|10
1732525230000|2024-11-25 09:00:30|24587.68|24507.68|24592.83|24512.83|24592.83|24512.83|24587.68|24507.68|10
1732525240000|2024-11-25 09:00:40|24593.03|24513.03|24588.35|24508.35|24595|24515|24588.35|24508.35|10
1732525250000|2024-11-25 09:00:50|24587.09|24507.09|24581.34|24501.34|24588|24508|24581.16|24501.16|10
1732525260000|2024-11-25 09:01:00|24580.86|24500.86|24578.68|24498.68|24580.86|24500.86|24578.68|24498.68|10
1732525270000|2024-11-25 09:01:10|24580.7|24500.7|24583.16|24503.16|24583.86|24503.86|24580.7|24500.7|10
1732525280000|2024-11-25 09:01:20|24583.23|24503.23|24580.13|24500.13|24583.23|24503.23|24580.13|24500.13|10
1732525290000|2024-11-25 09:01:30|24580.28|24500.28|24575.68|24495.68|24580.28|24500.28|24575.24|24495.24|10
1732525300000|2024-11-25 09:01:40|24574.91|24494.91|24583.2|24503.2|24583.2|24503.2|24574.64|24494.64|10
1732525310000|2024-11-25 09:01:50|24583.92|24503.92|24584.47|24504.47|24587.7|24507.7|24583.92|24503.92|10
1732525320000|2024-11-25 09:02:00|24584.44|24504.44|24582.96|24502.96|24584.44|24504.44|24582.86|24502.86|10
1732525330000|2024-11-25 09:02:10|24583.99|24503.99|24588.13|24508.13|24588.14|24508.14|24581.48|24501.48|9
1732525340000|2024-11-25 09:02:20|24588.63|24508.63|24585.36|24505.36|24589.44|24509.44|24585.36|24505.36|10
1732525350000|2024-11-25 09:02:30|24585.11|24505.11|24586.2|24506.2|24586.2|24506.2|24583.23|24503.23|10
1732525360000|2024-11-25 09:02:40|24586.42|24506.42|24587.06|24507.06|24588.1|24508.1|24585.89|24505.89|10
1732525370000|2024-11-25 09:02:50|24587.04|24507.04|24589.25|24509.25|24589.25|24509.25|24586.67|24506.67|10
1732525380000|2024-11-25 09:03:00|24589.47|24509.47|24596.72|24516.72|24597|24517|24589.47|24509.47|10
1732525390000|2024-11-25 09:03:10|24596.93|24516.93|24600.51|24520.51|24600.51|24520.51|24596.93|24516.93|10
1732525400000|2024-11-25 09:03:20|24600.96|24520.96|24599.45|24519.45|24602.29|24522.29|24598.75|24518.75|10
1732525410000|2024-11-25 09:03:30|24600.21|24520.21|24597.35|24517.35|24600.21|24520.21|24596.06|24516.06|10
1732525420000|2024-11-25 09:03:40|24597.6|24517.6|24597.16|24517.16|24599.46|24519.46|24597.16|24517.16|10
1732525430000|2024-11-25 09:03:50|24597.36|24517.36|24597.93|24517.93|24597.93|24517.93|24596.95|24516.95|9
1732525440000|2024-11-25 09:04:00|24598.08|24518.08|24595.68|24515.68|24598.16|24518.16|24595.68|24515.68|9
1732525450000|2024-11-25 09:04:10|24595.28|24515.28|24592.97|24512.97|24595.28|24515.28|24592.1|24512.1|10
1732525460000|2024-11-25 09:04:20|24593.2|24513.2|24594.57|24514.57|24595.2|24515.2|24593.2|24513.2|10
1732525470000|2024-11-25 09:04:30|24593.96|24513.96|24596.62|24516.62|24596.65|24516.65|24593.1|24513.1|9
1732525480000|2024-11-25 09:04:40|24596.58|24516.58|24598.29|24518.29|24598.29|24518.29|24596.58|24516.58|10
1732525490000|2024-11-25 09:04:50|24598.97|24518.97|24601.49|24521.49|24601.49|24521.49|24598.97|24518.97|10
1732525500000|2024-11-25 09:05:00|24601.43|24521.43|24601.14|24521.14|24601.43|24521.43|24599.15|24519.15|10
1732525510000|2024-11-25 09:05:10|24602.92|24522.92|24604.56|24524.56|24604.56|24524.56|24601.73|24521.73|10
1732525520000|2024-11-25 09:05:20|24605.23|24525.23|24609.5|24529.5|24609.5|24529.5|24604.72|24524.72|10
1732525530000|2024-11-25 09:05:30|24610.78|24530.78|24609.41|24529.41|24612.05|24532.05|24609.41|24529.41|10
1732525540000|2024-11-25 09:05:40|24609.31|24529.31|24612.88|24532.88|24612.95|24532.95|24609.31|24529.31|10
1732525550000|2024-11-25 09:05:50|24613.09|24533.09|24617.1|24537.1|24617.94|24537.94|24613.09|24533.09|10
1732525560000|2024-11-25 09:06:00|24617.63|24537.63|24624.8|24544.8|24624.8|24544.8|24617.63|24537.63|10
1732525570000|2024-11-25 09:06:10|24625.1|24545.1|24631.11|24551.11|24631.11|24551.11|24625.01|24545.01|10
1732525580000|2024-11-25 09:06:20|24632.47|24552.47|24628.56|24548.56|24632.47|24552.47|24628.56|24548.56|10
1732525590000|2024-11-25 09:06:30|24627.74|24547.74|24630.72|24550.72|24630.72|24550.72|24627.7|24547.7|10
1732525600000|2024-11-25 09:06:40|24630.73|24550.73|24632.73|24552.73|24632.73|24552.73|24630.73|24550.73|10
1732525610000|2024-11-25 09:06:50|24633.41|24553.41|24632.89|24552.89|24633.88|24553.88|24632.22|24552.22|10
1732525620000|2024-11-25 09:07:00|24631.33|24551.33|24629.7|24549.7|24631.33|24551.33|24626.37|24546.37|9
1732525630000|2024-11-25 09:07:10|24629.36|24549.36|24633.3|24553.3|24633.97|24553.97|24629.36|24549.36|9
1732525640000|2024-11-25 09:07:20|24633.46|24553.46|24629.69|24549.69|24633.46|24553.46|24628.66|24548.66|10
1732525650000|2024-11-25 09:07:30|24630.17|24550.17|24635.88|24555.88|24635.88|24555.88|24630.17|24550.17|10
1732525660000|2024-11-25 09:07:40|24636.42|24556.42|24638.42|24558.42|24638.62|24558.62|24635.48|24555.48|10
1732525670000|2024-11-25 09:07:50|24638.38|24558.38|24640.21|24560.21|24640.23|24560.23|24638.38|24558.38|10
1732525680000|2024-11-25 09:08:00|24641.02|24561.02|24646.08|24566.08|24646.08|24566.08|24640.74|24560.74|8
1732525690000|2024-11-25 09:08:10|24647.13|24567.13|24655.07|24575.07|24655.07|24575.07|24647.13|24567.13|10
1732525700000|2024-11-25 09:08:20|24655.31|24575.31|24653.15|24573.15|24656.6|24576.6|24653.15|24573.15|10
1732525710000|2024-11-25 09:08:30|24653.28|24573.28|24654.12|24574.12|24655.36|24575.36|24652.61|24572.61|10
1732525720000|2024-11-25 09:08:40|24653.86|24573.86|24652.33|24572.33|24654.07|24574.07|24651.96|24571.96|10
1732525730000|2024-11-25 09:08:50|24652.46|24572.46|24648.97|24568.97|24652.46|24572.46|24648.9|24568.9|10
1732525740000|2024-11-25 09:09:00|24650.13|24570.13|24645.34|24565.34|24650.13|24570.13|24645.34|24565.34|10
1732525750000|2024-11-25 09:09:10|24645.65|24565.65|24635.22|24555.22|24645.65|24565.65|24635.22|24555.22|10
1732525760000|2024-11-25 09:09:20|24634.62|24554.62|24635.21|24555.21|24635.21|24555.21|24631.89|24551.89|10
1732525770000|2024-11-25 09:09:30|24633.72|24553.72|24630.83|24550.83|24633.72|24553.72|24630.16|24550.16|10
1732525780000|2024-11-25 09:09:40|24631.69|24551.69|24629.88|24549.88|24632.91|24552.91|24629.41|24549.41|10
1732525790000|2024-11-25 09:09:50|24629.39|24549.39|24630.32|24550.32|24630.93|24550.93|24629.39|24549.39|10
1732525800000|2024-11-25 09:10:00|24630.21|24550.21|24627.3|24547.3|24630.21|24550.21|24626.84|24546.84|10
1732525810000|2024-11-25 09:10:10|24628.03|24548.03|24629.44|24549.44|24631.43|24551.43|24628.03|24548.03|10
1732525820000|2024-11-25 09:10:20|24630.95|24550.95|24640.04|24560.04|24640.04|24560.04|24630.95|24550.95|10
1732525830000|2024-11-25 09:10:30|24639.99|24559.99|24640.52|24560.52|24640.9|24560.9|24639.31|24559.31|10
1732525840000|2024-11-25 09:10:40|24641.15|24561.15|24644.36|24564.36|24644.36|24564.36|24641.15|24561.15|10
1732525850000|2024-11-25 09:10:50|24642.86|24562.86|24643.22|24563.22|24643.93|24563.93|24642.56|24562.56|10
1732525860000|2024-11-25 09:11:00|24643.23|24563.23|24638.1|24558.1|24643.23|24563.23|24637.94|24557.94|10
1732525870000|2024-11-25 09:11:10|24638.72|24558.72|24633.28|24553.28|24638.72|24558.72|24633.28|24553.28|10
1732525880000|2024-11-25 09:11:20|24632.35|24552.35|24634.64|24554.64|24634.64|24554.64|24629.73|24549.73|10
1732525890000|2024-11-25 09:11:30|24634.68|24554.68|24637.27|24557.27|24637.27|24557.27|24634.68|24554.68|10
1732525900000|2024-11-25 09:11:40|24637.39|24557.39|24638.93|24558.93|24640.06|24560.06|24637.29|24557.29|10
1732525910000|2024-11-25 09:11:50|24637.95|24557.95|24643.04|24563.04|24643.2|24563.2|24637.95|24557.95|10
1732525920000|2024-11-25 09:12:00|24642.81|24562.81|24649.64|24569.64|24649.64|24569.64|24642.72|24562.72|10
1732525930000|2024-11-25 09:12:10|24650.46|24570.46|24650.71|24570.71|24653.68|24573.68|24650.46|24570.46|10
1732525940000|2024-11-25 09:12:20|24650.65|24570.65|24651.07|24571.07|24651.07|24571.07|24647.75|24567.75|10
1732525950000|2024-11-25 09:12:30|24650.84|24570.84|24655.65|24575.65|24655.74|24575.74|24650.8|24570.8|10
1732525960000|2024-11-25 09:12:40|24655.53|24575.53|24655.9|24575.9|24655.9|24575.9|24653.99|24573.99|10
1732525970000|2024-11-25 09:12:50|24656.49|24576.49|24657.81|24577.81|24657.81|24577.81|24653.58|24573.58|10
1732525980000|2024-11-25 09:13:00|24658.03|24578.03|24661.25|24581.25|24661.25|24581.25|24657.29|24577.29|10
1732525990000|2024-11-25 09:13:10|24661.42|24581.42|24663.87|24583.87|24663.87|24583.87|24661.42|24581.42|8
1732526000000|2024-11-25 09:13:20|24664.01|24584.01|24660.85|24580.85|24664.01|24584.01|24660.62|24580.62|10
1732526010000|2024-11-25 09:13:30|24660.91|24580.91|24657.63|24577.63|24661.91|24581.91|24657.63|24577.63|10
1732526020000|2024-11-25 09:13:40|24657.71|24577.71|24653.04|24573.04|24658.19|24578.19|24653.04|24573.04|10
1732526030000|2024-11-25 09:13:50|24652.9|24572.9|24647.05|24567.05|24652.9|24572.9|24647.05|24567.05|10
1732526040000|2024-11-25 09:14:00|24646.87|24566.87|24648.86|24568.86|24648.86|24568.86|24646.3|24566.3|10
1732526050000|2024-11-25 09:14:10|24649.12|24569.12|24647.42|24567.42|24650.18|24570.18|24647.42|24567.42|10
1732526060000|2024-11-25 09:14:20|24647.38|24567.38|24647.43|24567.43|24650.23|24570.23|24647.38|24567.38|9
1732526070000|2024-11-25 09:14:30|24647.08|24567.08|24642.53|24562.53|24647.08|24567.08|24642.53|24562.53|10
1732526080000|2024-11-25 09:14:40|24642.12|24562.12|24642.29|24562.29|24642.82|24562.82|24641.87|24561.87|10
1732526090000|2024-11-25 09:14:50|24642.45|24562.45|24645.73|24565.73|24645.73|24565.73|24642.45|24562.45|10
1732526100000|2024-11-25 09:15:00|24645.63|24565.63|24636.39|24556.39|24645.86|24565.86|24636.39|24556.39|10
1732526110000|2024-11-25 09:15:10|24634.84|24554.84|24636.96|24556.96|24636.96|24556.96|24632.84|24552.84|10
1732526120000|2024-11-25 09:15:20|24637.01|24557.01|24635.22|24555.22|24637.34|24557.34|24635.22|24555.22|10
1732526130000|2024-11-25 09:15:30|24634.93|24554.93|24624.76|24544.76|24634.93|24554.93|24624.36|24544.36|10
1732526140000|2024-11-25 09:15:40|24623.94|24543.94|24620.48|24540.48|24623.94|24543.94|24620.16|24540.16|10
1732526150000|2024-11-25 09:15:50|24620.42|24540.42|24621.23|24541.23|24623.07|24543.07|24619.2|24539.2|10
1732526160000|2024-11-25 09:16:00|24620.81|24540.81|24619.19|24539.19|24620.93|24540.93|24617.95|24537.95|10
1732526170000|2024-11-25 09:16:10|24619.55|24539.55|24626.46|24546.46|24626.46|24546.46|24619.55|24539.55|10
1732526180000|2024-11-25 09:16:20|24627.38|24547.38|24632.48|24552.48|24632.48|24552.48|24627.38|24547.38|10
1732526190000|2024-11-25 09:16:30|24632.24|24552.24|24624.29|24544.29|24632.24|24552.24|24624.29|24544.29|10
1732526200000|2024-11-25 09:16:40|24625.13|24545.13|24623.62|24543.62|24625.13|24545.13|24621.28|24541.28|10
1732526210000|2024-11-25 09:16:50|24623.14|24543.14|24619.77|24539.77|24623.14|24543.14|24619.77|24539.77|10
1732526220000|2024-11-25 09:17:00|24619.7|24539.7|24623.81|24543.81|24623.81|24543.81|24619.7|24539.7|10
1732526230000|2024-11-25 09:17:10|24623.7|24543.7|24629.52|24549.52|24629.52|24549.52|24623.01|24543.01|9
1732526240000|2024-11-25 09:17:20|24629.58|24549.58|24627.34|24547.34|24629.85|24549.85|24627.02|24547.02|10
1732526250000|2024-11-25 09:17:30|24627.6|24547.6|24629.77|24549.77|24629.77|24549.77|24626.75|24546.75|10
1732526260000|2024-11-25 09:17:40|24631.03|24551.03|24641.66|24561.66|24641.66|24561.66|24631.03|24551.03|10
1732526270000|2024-11-25 09:17:50|24641.02|24561.02|24648.18|24568.18|24648.36|24568.36|24641.02|24561.02|10
1732526280000|2024-11-25 09:18:00|24648.28|24568.28|24654.49|24574.49|24655.13|24575.13|24646.78|24566.78|10
1732526290000|2024-11-25 09:18:10|24655.02|24575.02|24659.84|24579.84|24660.21|24580.21|24653.95|24573.95|10
1732526300000|2024-11-25 09:18:20|24660.59|24580.59|24667.97|24587.97|24667.97|24587.97|24660.59|24580.59|10
1732526310000|2024-11-25 09:18:30|24669.67|24589.67|24673.65|24593.65|24676.68|24596.68|24669.67|24589.67|10
1732526320000|2024-11-25 09:18:40|24674.17|24594.17|24676.54|24596.54|24676.54|24596.54|24673.98|24593.98|10
1732526330000|2024-11-25 09:18:50|24676.13|24596.13|24677.69|24597.69|24677.69|24597.69|24674.82|24594.82|10
1732526340000|2024-11-25 09:19:00|24676.65|24596.65|24684.67|24604.67|24684.67|24604.67|24675.93|24595.93|10
1732526350000|2024-11-25 09:19:10|24684.45|24604.45|24689.35|24609.35|24689.35|24609.35|24684.45|24604.45|10
1732526360000|2024-11-25 09:19:20|24699.04|24619.04|24701.99|24621.99|24701.99|24621.99|24698.87|24618.87|10
1732526370000|2024-11-25 09:19:30|24703.59|24623.59|24702.79|24622.79|24705.22|24625.22|24702.66|24622.66|10
1732526380000|2024-11-25 09:19:40|24703.23|24623.23|24705.5|24625.5|24705.5|24625.5|24703.23|24623.23|10
1732526390000|2024-11-25 09:19:50|24706.34|24626.34|24706.04|24626.04|24706.66|24626.66|24704.42|24624.42|10
1732526400000|2024-11-25 09:20:00|24705|24625|24704.5|24624.5|24705.06|24625.06|24703.69|24623.69|10
1732526410000|2024-11-25 09:20:10|24704.65|24624.65|24711.88|24631.88|24711.88|24631.88|24704.47|24624.47|10
1732526420000|2024-11-25 09:20:20|24713.3|24633.3|24714.74|24634.74|24714.74|24634.74|24710.35|24630.35|10
1732526430000|2024-11-25 09:20:30|24716.13|24636.13|24722.73|24642.73|24722.73|24642.73|24716.13|24636.13|10
1732526440000|2024-11-25 09:20:40|24723.16|24643.16|24728.07|24648.07|24728.07|24648.07|24723.16|24643.16|10
1732526450000|2024-11-25 09:20:50|24727.83|24647.83|24729.58|24649.58|24729.58|24649.58|24724.68|24644.68|10
1732526460000|2024-11-25 09:21:00|24729.26|24649.26|24730.22|24650.22|24731.05|24651.05|24729.26|24649.26|10
1732526470000|2024-11-25 09:21:10|24730.56|24650.56|24728.89|24648.89|24730.56|24650.56|24728.89|24648.89|10
1732526480000|2024-11-25 09:21:20|24728.52|24648.52|24720.02|24640.02|24729.73|24649.73|24719.34|24639.34|9
1732526490000|2024-11-25 09:21:30|24719.85|24639.85|24721.09|24641.09|24721.35|24641.35|24719.1|24639.1|10
1732526500000|2024-11-25 09:21:40|24721.11|24641.11|24733.06|24653.06|24733.06|24653.06|24721.11|24641.11|10
1732526510000|2024-11-25 09:21:50|24733.28|24653.28|24729.56|24649.56|24734.38|24654.38|24729.56|24649.56|10
1732526520000|2024-11-25 09:22:00|24730.51|24650.51|24730.38|24650.38|24731.63|24651.63|24729.21|24649.21|10
1732526530000|2024-11-25 09:22:10|24730.32|24650.32|24725.55|24645.55|24733.29|24653.29|24725.55|24645.55|10
1732526540000|2024-11-25 09:22:20|24725.16|24645.16|24736.25|24656.25|24736.25|24656.25|24725.16|24645.16|10
1732526550000|2024-11-25 09:22:30|24738.22|24658.22|24743.76|24663.76|24743.76|24663.76|24738.22|24658.22|10
1732526560000|2024-11-25 09:22:40|24745.06|24665.06|24744.44|24664.44|24745.38|24665.38|24744.44|24664.44|10
1732526570000|2024-11-25 09:22:50|24744.87|24664.87|24737.72|24657.72|24744.87|24664.87|24737.72|24657.72|10
1732526580000|2024-11-25 09:23:00|24737.63|24657.63|24737.38|24657.38|24738.27|24658.27|24735.94|24655.94|10
1732526590000|2024-11-25 09:23:10|24737.51|24657.51|24734.34|24654.34|24737.51|24657.51|24734.34|24654.34|10
1732526600000|2024-11-25 09:23:20|24733.81|24653.81|24734.55|24654.55|24735.94|24655.94|24733.81|24653.81|10
1732526610000|2024-11-25 09:23:30|24734.44|24654.44|24730.65|24650.65|24734.86|24654.86|24730.23|24650.23|10
1732526620000|2024-11-25 09:23:40|24731.43|24651.43|24729.94|24649.94|24731.43|24651.43|24729.94|24649.94|10
1732526630000|2024-11-25 09:23:50|24729.14|24649.14|24726.78|24646.78|24729.14|24649.14|24726.78|24646.78|5
1732526640000|2024-11-25 09:24:00|24726.62|24646.62|24719.12|24639.12|24726.62|24646.62|24719.12|24639.12|8
1732526650000|2024-11-25 09:24:10|24718.52|24638.52|24706.63|24626.63|24718.52|24638.52|24706.63|24626.63|10
1732526660000|2024-11-25 09:24:20|24705.88|24625.88|24700.21|24620.21|24705.88|24625.88|24700.21|24620.21|10
1732526670000|2024-11-25 09:24:30|24700.07|24620.07|24699.33|24619.33|24701.46|24621.46|24699.33|24619.33|10
1732526680000|2024-11-25 09:24:40|24699.27|24619.27|24705.03|24625.03|24705.03|24625.03|24698.98|24618.98|10
1732526690000|2024-11-25 09:24:50|24705.27|24625.27|24699.06|24619.06|24705.42|24625.42|24699.06|24619.06|10
1732526700000|2024-11-25 09:25:00|24699.35|24619.35|24692.4|24612.4|24699.35|24619.35|24689.42|24609.42|10
1732526710000|2024-11-25 09:25:10|24692.15|24612.15|24699.37|24619.37|24699.37|24619.37|24692.15|24612.15|10
1732526720000|2024-11-25 09:25:20|24699.4|24619.4|24701.78|24621.78|24701.78|24621.78|24699.1|24619.1|10
1732526730000|2024-11-25 09:25:30|24701.61|24621.61|24699.61|24619.61|24705.75|24625.75|24699.61|24619.61|10
1732526740000|2024-11-25 09:25:40|24698.81|24618.81|24698.27|24618.27|24698.82|24618.82|24697.96|24617.96|10
1732526750000|2024-11-25 09:25:50|24697.96|24617.96|24695.77|24615.77|24697.96|24617.96|24695.6|24615.6|10
1732526760000|2024-11-25 09:26:00|24696.17|24616.17|24699.77|24619.77|24702.19|24622.19|24696.17|24616.17|10
1732526770000|2024-11-25 09:26:10|24701|24621|24705.32|24625.32|24705.41|24625.41|24700.57|24620.57|10
1732526780000|2024-11-25 09:26:20|24704.54|24624.54|24708.97|24628.97|24710.1|24630.1|24704.14|24624.14|10
1732526790000|2024-11-25 09:26:30|24708.53|24628.53|24707.09|24627.09|24708.53|24628.53|24705.27|24625.27|10
1732526800000|2024-11-25 09:26:40|24706.98|24626.98|24708.58|24628.58|24708.58|24628.58|24706.91|24626.91|10
1732526810000|2024-11-25 09:26:50|24708.8|24628.8|24714.88|24634.88|24714.88|24634.88|24708.38|24628.38|9
1732526820000|2024-11-25 09:27:00|24715.53|24635.53|24715.39|24635.39|24718.08|24638.08|24715.39|24635.39|10
1732526830000|2024-11-25 09:27:10|24715.27|24635.27|24712.81|24632.81|24715.27|24635.27|24712.64|24632.64|10
1732526840000|2024-11-25 09:27:20|24711.48|24631.48|24712.25|24632.25|24712.25|24632.25|24705.22|24625.22|10
1732526850000|2024-11-25 09:27:30|24713.25|24633.25|24712.06|24632.06|24714.61|24634.61|24712.03|24632.03|10
1732526860000|2024-11-25 09:27:40|24711.48|24631.48|24709.41|24629.41|24711.48|24631.48|24709.41|24629.41|10
1732526870000|2024-11-25 09:27:50|24707.85|24627.85|24706.42|24626.42|24707.85|24627.85|24705.25|24625.25|10
1732526880000|2024-11-25 09:28:00|24707.76|24627.76|24717.64|24637.64|24717.64|24637.64|24707.76|24627.76|10
1732526890000|2024-11-25 09:28:10|24717.84|24637.84|24714.93|24634.93|24717.84|24637.84|24714.81|24634.81|10
1732526900000|2024-11-25 09:28:20|24714.3|24634.3|24707.51|24627.51|24714.3|24634.3|24707.51|24627.51|10
1732526910000|2024-11-25 09:28:30|24707.34|24627.34|24706.02|24626.02|24707.34|24627.34|24703.56|24623.56|10
1732526920000|2024-11-25 09:28:40|24706.58|24626.58|24706.78|24626.78|24707.63|24627.63|24706.58|24626.58|10
1732526930000|2024-11-25 09:28:50|24705.81|24625.81|24706.65|24626.65|24707.12|24627.12|24705.81|24625.81|10
1732526940000|2024-11-25 09:29:00|24707.41|24627.41|24707.69|24627.69|24708.82|24628.82|24707.41|24627.41|10
1732526950000|2024-11-25 09:29:10|24707.66|24627.66|24710.14|24630.14|24710.14|24630.14|24707.49|24627.49|10
1732526960000|2024-11-25 09:29:20|24710.09|24630.09|24713.89|24633.89|24713.89|24633.89|24710.09|24630.09|10
1732526970000|2024-11-25 09:29:30|24714.19|24634.19|24714.36|24634.36|24716.32|24636.32|24714.19|24634.19|10
1732526980000|2024-11-25 09:29:40|24714.39|24634.39|24712.06|24632.06|24714.39|24634.39|24711.01|24631.01|10
1732526990000|2024-11-25 09:29:50|24711.82|24631.82|24708.24|24628.24|24713.06|24633.06|24708.24|24628.24|10
1732527000000|2024-11-25 09:30:00|24706.77|24626.77|24703.89|24623.89|24708.08|24628.08|24703.89|24623.89|10
1732527010000|2024-11-25 09:30:10|24703.13|24623.13|24700.47|24620.47|24703.85|24623.85|24700.47|24620.47|10
1732527020000|2024-11-25 09:30:20|24700.48|24620.48|24706.46|24626.46|24706.46|24626.46|24700.48|24620.48|10
1732527030000|2024-11-25 09:30:30|24706.8|24626.8|24715.24|24635.24|24715.24|24635.24|24706.8|24626.8|10
1732527040000|2024-11-25 09:30:40|24714.83|24634.83|24723|24643|24723|24643|24714.66|24634.66|10
1732527050000|2024-11-25 09:30:50|24724.07|24644.07|24731.48|24651.48|24731.71|24651.71|24724.07|24644.07|10
1732527060000|2024-11-25 09:31:00|24731.21|24651.21|24730.38|24650.38|24732.91|24652.91|24730.38|24650.38|10
1732527070000|2024-11-25 09:31:10|24731.56|24651.56|24739.72|24659.72|24740.13|24660.13|24731.56|24651.56|10
1732527080000|2024-11-25 09:31:20|24739.6|24659.6|24745.92|24665.92|24745.92|24665.92|24739.6|24659.6|10
1732527090000|2024-11-25 09:31:30|24745.69|24665.69|24747.62|24667.62|24748.28|24668.28|24745.69|24665.69|10
1732527100000|2024-11-25 09:31:40|24747.43|24667.43|24749.71|24669.71|24750.09|24670.09|24747.2|24667.2|10
1732527110000|2024-11-25 09:31:50|24749.94|24669.94|24759.11|24679.11|24760.02|24680.02|24749.94|24669.94|10
1732527120000|2024-11-25 09:32:00|24758.04|24678.04|24756.13|24676.13|24758.04|24678.04|24753.89|24673.89|10
1732527130000|2024-11-25 09:32:10|24756.66|24676.66|24756.35|24676.35|24758.66|24678.66|24756.35|24676.35|9
1732527140000|2024-11-25 09:32:20|24755.89|24675.89|24758.4|24678.4|24758.4|24678.4|24755.89|24675.89|10
1732527150000|2024-11-25 09:32:30|24761.57|24681.57|24766.18|24686.18|24766.18|24686.18|24761.57|24681.57|10
1732527160000|2024-11-25 09:32:40|24766.12|24686.12|24760.27|24680.27|24766.12|24686.12|24758.57|24678.57|10
1732527170000|2024-11-25 09:32:50|24760.53|24680.53|24761.08|24681.08|24761.87|24681.87|24760.36|24680.36|10
1732527180000|2024-11-25 09:33:00|24761.47|24681.47|24765.79|24685.79|24765.79|24685.79|24761.22|24681.22|10
1732527190000|2024-11-25 09:33:10|24767.43|24687.43|24766.03|24686.03|24767.51|24687.51|24764.62|24684.62|10
1732527200000|2024-11-25 09:33:20|24764.29|24684.29|24758.13|24678.13|24764.29|24684.29|24758.13|24678.13|10
1732527210000|2024-11-25 09:33:30|24758.01|24678.01|24751.69|24671.69|24758.74|24678.74|24749.7|24669.7|10
1732527220000|2024-11-25 09:33:40|24752.2|24672.2|24758.84|24678.84|24758.84|24678.84|24752.2|24672.2|9
1732527230000|2024-11-25 09:33:50|24760.39|24680.39|24763.66|24683.66|24763.82|24683.82|24759.92|24679.92|10
1732527240000|2024-11-25 09:34:00|24763.78|24683.78|24769.52|24689.52|24769.52|24689.52|24763.78|24683.78|10
1732527250000|2024-11-25 09:34:10|24770.61|24690.61|24768.58|24688.58|24772.51|24692.51|24768.58|24688.58|10
1732527260000|2024-11-25 09:34:20|24766.57|24686.57|24761.18|24681.18|24766.57|24686.57|24760.67|24680.67|10
1732527270000|2024-11-25 09:34:30|24761.96|24681.96|24756.21|24676.21|24761.96|24681.96|24755.28|24675.28|10
1732527280000|2024-11-25 09:34:40|24755.72|24675.72|24755.73|24675.73|24756.47|24676.47|24753.14|24673.14|10
1732527290000|2024-11-25 09:34:50|24755.61|24675.61|24752.27|24672.27|24756.05|24676.05|24752.27|24672.27|10
1732527300000|2024-11-25 09:35:00|24752.14|24672.14|24752.39|24672.39|24753.44|24673.44|24750.12|24670.12|10
1732527310000|2024-11-25 09:35:10|24753.83|24673.83|24770.64|24690.64|24770.64|24690.64|24753.83|24673.83|10
1732527320000|2024-11-25 09:35:20|24772.34|24692.34|24773.56|24693.56|24774.72|24694.72|24772.34|24692.34|10
1732527330000|2024-11-25 09:35:30|24773.72|24693.72|24773.51|24693.51|24773.72|24693.72|24771.3|24691.3|10
1732527340000|2024-11-25 09:35:40|24775.35|24695.35|24779.48|24699.48|24779.48|24699.48|24775.35|24695.35|10
1732527350000|2024-11-25 09:35:50|24779.39|24699.39|24778.59|24698.59|24782|24702|24778.59|24698.59|10
1732527360000|2024-11-25 09:36:00|24778.04|24698.04|24772.68|24692.68|24778.04|24698.04|24772.68|24692.68|10
1732527370000|2024-11-25 09:36:10|24772.28|24692.28|24771.89|24691.89|24774.56|24694.56|24771.89|24691.89|10
1732527380000|2024-11-25 09:36:20|24771.76|24691.76|24772.57|24692.57|24772.88|24692.88|24771.18|24691.18|10
1732527390000|2024-11-25 09:36:30|24773.56|24693.56|24772.72|24692.72|24774.04|24694.04|24771.73|24691.73|10
1732527400000|2024-11-25 09:36:40|24773.35|24693.35|24790.69|24710.69|24790.69|24710.69|24773.35|24693.35|10
1732527410000|2024-11-25 09:36:50|24791.31|24711.31|24789.75|24709.75|24793.87|24713.87|24789.75|24709.75|10
1732527420000|2024-11-25 09:37:00|24788.98|24708.98|24781.13|24701.13|24788.98|24708.98|24781.13|24701.13|10
1732527430000|2024-11-25 09:37:10|24781.11|24701.11|24778.7|24698.7|24781.98|24701.98|24778.7|24698.7|10
1732527440000|2024-11-25 09:37:20|24777.47|24697.47|24773.57|24693.57|24777.47|24697.47|24773.57|24693.57|10
1732527450000|2024-11-25 09:37:30|24773.73|24693.73|24773.74|24693.74|24774.34|24694.34|24772.35|24692.35|10
1732527460000|2024-11-25 09:37:40|24773.62|24693.62|24780.02|24700.02|24780.02|24700.02|24773.62|24693.62|10
1732527470000|2024-11-25 09:37:50|24778.71|24698.71|24786.62|24706.62|24786.62|24706.62|24777.73|24697.73|10
1732527480000|2024-11-25 09:38:00|24787.21|24707.21|24784.8|24704.8|24787.76|24707.76|24784.8|24704.8|10
1732527490000|2024-11-25 09:38:10|24784.3|24704.3|24789.98|24709.98|24789.98|24709.98|24783.92|24703.92|10
1732527500000|2024-11-25 09:38:20|24790.62|24710.62|24795.14|24715.14|24795.14|24715.14|24790.29|24710.29|10
1732527510000|2024-11-25 09:38:30|24793.47|24713.47|24785.59|24705.59|24795.06|24715.06|24785.59|24705.59|10
1732527520000|2024-11-25 09:38:40|24785.84|24705.84|24777.45|24697.45|24786.15|24706.15|24777.45|24697.45|10
1732527530000|2024-11-25 09:38:50|24775.85|24695.85|24777.82|24697.82|24777.82|24697.82|24775.39|24695.39|10
1732527540000|2024-11-25 09:39:00|24777.86|24697.86|24772.38|24692.38|24777.9|24697.9|24772.38|24692.38|10
1732527550000|2024-11-25 09:39:10|24772.26|24692.26|24765.14|24685.14|24772.26|24692.26|24764.69|24684.69|9
1732527560000|2024-11-25 09:39:20|24764.66|24684.66|24763.05|24683.05|24767.27|24687.27|24762.4|24682.4|10
1732527570000|2024-11-25 09:39:30|24763.29|24683.29|24767.3|24687.3|24767.3|24687.3|24762.35|24682.35|10
1732527580000|2024-11-25 09:39:40|24768.58|24688.58|24774.38|24694.38|24774.38|24694.38|24768.58|24688.58|10
1732527590000|2024-11-25 09:39:50|24775.48|24695.48|24775.64|24695.64|24779.56|24699.56|24775.48|24695.48|10
1732527600000|2024-11-25 09:40:00|24775.86|24695.86|24770.52|24690.52|24775.86|24695.86|24770.52|24690.52|10
1732527610000|2024-11-25 09:40:10|24771.42|24691.42|24772.98|24692.98|24775.34|24695.34|24771.42|24691.42|10
1732527620000|2024-11-25 09:40:20|24773.58|24693.58|24776.96|24696.96|24778.1|24698.1|24773.58|24693.58|10
1732527630000|2024-11-25 09:40:30|24776.33|24696.33|24787.65|24707.65|24791.82|24711.82|24776.33|24696.33|10
1732527640000|2024-11-25 09:40:40|24787.27|24707.27|24782.79|24702.79|24787.27|24707.27|24782.79|24702.79|10
1732527650000|2024-11-25 09:40:50|24782.76|24702.76|24781.01|24701.01|24783.27|24703.27|24780.35|24700.35|10
1732527660000|2024-11-25 09:41:00|24780.46|24700.46|24783.02|24703.02|24785.14|24705.14|24780.46|24700.46|10
1732527670000|2024-11-25 09:41:10|24781.37|24701.37|24781.24|24701.24|24781.37|24701.37|24778.51|24698.51|10
1732527680000|2024-11-25 09:41:20|24782.05|24702.05|24778.29|24698.29|24782.05|24702.05|24778.29|24698.29|10
1732527690000|2024-11-25 09:41:30|24777.42|24697.42|24769.33|24689.33|24777.42|24697.42|24769.33|24689.33|10
1732527700000|2024-11-25 09:41:40|24766.86|24686.86|24751.93|24671.93|24768.08|24688.08|24751.93|24671.93|10
1732527710000|2024-11-25 09:41:50|24752.02|24672.02|24757.81|24677.81|24757.81|24677.81|24752.02|24672.02|10
1732527720000|2024-11-25 09:42:00|24757.27|24677.27|24762.28|24682.28|24762.28|24682.28|24757.23|24677.23|10
1732527730000|2024-11-25 09:42:10|24763.96|24683.96|24765.35|24685.35|24766.32|24686.32|24763.96|24683.96|10
1732527740000|2024-11-25 09:42:20|24764.91|24684.91|24773.1|24693.1|24773.89|24693.89|24764.9|24684.9|10
1732527750000|2024-11-25 09:42:30|24772.23|24692.23|24775.16|24695.16|24775.16|24695.16|24772.23|24692.23|10
1732527760000|2024-11-25 09:42:40|24775.93|24695.93|24772.47|24692.47|24776.07|24696.07|24772.47|24692.47|10
1732527770000|2024-11-25 09:42:50|24771.99|24691.99|24764.89|24684.89|24771.99|24691.99|24764.49|24684.49|10
1732527780000|2024-11-25 09:43:00|24764.53|24684.53|24761.47|24681.47|24764.53|24684.53|24757.55|24677.55|10
1732527790000|2024-11-25 09:43:10|24759.56|24679.56|24748.19|24668.19|24759.56|24679.56|24748.19|24668.19|10
1732527800000|2024-11-25 09:43:20|24748.18|24668.18|24745.18|24665.18|24748.18|24668.18|24744.42|24664.42|9
1732527810000|2024-11-25 09:43:30|24743.19|24663.19|24747.14|24667.14|24747.14|24667.14|24743.19|24663.19|10
1732527820000|2024-11-25 09:43:40|24748.95|24668.95|24753.14|24673.14|24753.14|24673.14|24748.75|24668.75|10
1732527830000|2024-11-25 09:43:50|24753.2|24673.2|24761.84|24681.84|24761.84|24681.84|24753.2|24673.2|10
1732527840000|2024-11-25 09:44:00|24762.57|24682.57|24759.77|24679.77|24762.57|24682.57|24759.77|24679.77|10
1732527850000|2024-11-25 09:44:10|24760.61|24680.61|24755.2|24675.2|24760.61|24680.61|24755.2|24675.2|10
1732527860000|2024-11-25 09:44:20|24754.3|24674.3|24747.76|24667.76|24754.3|24674.3|24745.04|24665.04|10
1732527870000|2024-11-25 09:44:30|24748.34|24668.34|24748.19|24668.19|24748.84|24668.84|24747.39|24667.39|9
1732527880000|2024-11-25 09:44:40|24749.47|24669.47|24752.79|24672.79|24753.22|24673.22|24749.38|24669.38|10
1732527890000|2024-11-25 09:44:50|24753.04|24673.04|24750.64|24670.64|24753.44|24673.44|24750.43|24670.43|10
1732527900000|2024-11-25 09:45:00|24751.54|24671.54|24747.39|24667.39|24751.61|24671.61|24747.21|24667.21|10
1732527910000|2024-11-25 09:45:10|24746.97|24666.97|24750.23|24670.23|24751.66|24671.66|24746.88|24666.88|10
1732527920000|2024-11-25 09:45:20|24749.14|24669.14|24747.42|24667.42|24750.11|24670.11|24747.42|24667.42|10
1732527930000|2024-11-25 09:45:30|24747.03|24667.03|24745.52|24665.52|24747.12|24667.12|24745.52|24665.52|9
1732527940000|2024-11-25 09:45:40|24744.21|24664.21|24732.82|24652.82|24744.21|24664.21|24732.82|24652.82|10
1732527950000|2024-11-25 09:45:50|24730.98|24650.98|24715.79|24635.79|24730.98|24650.98|24715.79|24635.79|10
1732527960000|2024-11-25 09:46:00|24714.96|24634.96|24711.42|24631.42|24714.96|24634.96|24710.97|24630.97|10
1732527970000|2024-11-25 09:46:10|24710.58|24630.58|24701.84|24621.84|24710.58|24630.58|24701.84|24621.84|10
1732527980000|2024-11-25 09:46:20|24699.55|24619.55|24704.99|24624.99|24704.99|24624.99|24699.55|24619.55|10
1732527990000|2024-11-25 09:46:30|24704.63|24624.63|24710.23|24630.23|24710.23|24630.23|24704.63|24624.63|9
1732528000000|2024-11-25 09:46:40|24710.98|24630.98|24711.73|24631.73|24712.53|24632.53|24710.94|24630.94|10
1732528010000|2024-11-25 09:46:50|24712.96|24632.96|24718.07|24638.07|24718.07|24638.07|24712.96|24632.96|10
1732528020000|2024-11-25 09:47:00|24718.87|24638.87|24719.55|24639.55|24720.59|24640.59|24718.59|24638.59|10
1732528030000|2024-11-25 09:47:10|24720.05|24640.05|24719.83|24639.83|24720.05|24640.05|24717.41|24637.41|10
1732528040000|2024-11-25 09:47:20|24720.48|24640.48|24724.14|24644.14|24724.22|24644.22|24720.45|24640.45|10
1732528050000|2024-11-25 09:47:30|24725.7|24645.7|24731.78|24651.78|24732.61|24652.61|24725.7|24645.7|10
1732528060000|2024-11-25 09:47:40|24731.43|24651.43|24732.89|24652.89|24733.31|24653.31|24730.59|24650.59|10
1732528070000|2024-11-25 09:47:50|24733.09|24653.09|24734.56|24654.56|24735.56|24655.56|24733.09|24653.09|10
1732528080000|2024-11-25 09:48:00|24735.06|24655.06|24740.81|24660.81|24740.81|24660.81|24734.38|24654.38|10
1732528090000|2024-11-25 09:48:10|24741.58|24661.58|24740.11|24660.11|24742.24|24662.24|24738.79|24658.79|10
1732528100000|2024-11-25 09:48:20|24740.61|24660.61|24742.82|24662.82|24743.82|24663.82|24740.61|24660.61|10
1732528110000|2024-11-25 09:48:30|24742.68|24662.68|24753.59|24673.59|24756.13|24676.13|24742.68|24662.68|10
1732528120000|2024-11-25 09:48:40|24753.93|24673.93|24758.72|24678.72|24758.72|24678.72|24753.93|24673.93|10
1732528130000|2024-11-25 09:48:50|24759.08|24679.08|24760.94|24680.94|24761.41|24681.41|24759.08|24679.08|10
1732528140000|2024-11-25 09:49:00|24761.49|24681.49|24757.71|24677.71|24761.61|24681.61|24757.35|24677.35|10
1732528150000|2024-11-25 09:49:10|24760.58|24680.58|24764.11|24684.11|24764.11|24684.11|24759.25|24679.25|9
1732528160000|2024-11-25 09:49:20|24764.77|24684.77|24764.88|24684.88|24765.68|24685.68|24764.09|24684.09|10
1732528170000|2024-11-25 09:49:30|24765.48|24685.48|24766.39|24686.39|24767.39|24687.39|24764.7|24684.7|10
1732528180000|2024-11-25 09:49:40|24766.36|24686.36|24763.55|24683.55|24766.51|24686.51|24763.55|24683.55|10
1732528190000|2024-11-25 09:49:50|24762.98|24682.98|24761.76|24681.76|24762.98|24682.98|24761.76|24681.76|10
1732528200000|2024-11-25 09:50:00|24761.69|24681.69|24761.32|24681.32|24761.69|24681.69|24759.42|24679.42|10
1732528210000|2024-11-25 09:50:10|24763.84|24683.84|24769.8|24689.8|24770.57|24690.57|24763.84|24683.84|10
1732528220000|2024-11-25 09:50:20|24770.58|24690.58|24771.39|24691.39|24771.39|24691.39|24768.26|24688.26|10
1732528230000|2024-11-25 09:50:30|24771.17|24691.17|24764.72|24684.72|24771.66|24691.66|24764.72|24684.72|10
1732528240000|2024-11-25 09:50:40|24764.14|24684.14|24760.2|24680.2|24764.14|24684.14|24760.12|24680.12|10
1732528250000|2024-11-25 09:50:50|24759.34|24679.34|24752.88|24672.88|24759.34|24679.34|24752.88|24672.88|10
1732528260000|2024-11-25 09:51:00|24751.64|24671.64|24752.11|24672.11|24752.87|24672.87|24750.98|24670.98|10
1732528270000|2024-11-25 09:51:10|24753|24673|24749.32|24669.32|24753.47|24673.47|24748.86|24668.86|10
1732528280000|2024-11-25 09:51:20|24749.58|24669.58|24750.83|24670.83|24752.33|24672.33|24749.58|24669.58|10
1732528290000|2024-11-25 09:51:30|24750.28|24670.28|24752.23|24672.23|24752.67|24672.67|24749.54|24669.54|10
1732528300000|2024-11-25 09:51:40|24752.89|24672.89|24756.46|24676.46|24756.46|24676.46|24752.89|24672.89|10
1732528310000|2024-11-25 09:51:50|24756.84|24676.84|24756.97|24676.97|24757.92|24677.92|24756.84|24676.84|9
1732528320000|2024-11-25 09:52:00|24756.8|24676.8|24760.99|24680.99|24760.99|24680.99|24756.47|24676.47|10
1732528330000|2024-11-25 09:52:10|24760.86|24680.86|24754.77|24674.77|24760.86|24680.86|24754.51|24674.51|10
1732528340000|2024-11-25 09:52:20|24755.05|24675.05|24754.87|24674.87|24756.36|24676.36|24754.87|24674.87|10
1732528350000|2024-11-25 09:52:30|24754.12|24674.12|24753.1|24673.1|24756.26|24676.26|24752.67|24672.67|10
1732528360000|2024-11-25 09:52:40|24753.48|24673.48|24754.08|24674.08|24754.78|24674.78|24753.4|24673.4|10
1732528370000|2024-11-25 09:52:50|24752.69|24672.69|24753.39|24673.39|24754.74|24674.74|24752.69|24672.69|10
1732528380000|2024-11-25 09:53:00|24752.94|24672.94|24755.81|24675.81|24756.1|24676.1|24752.19|24672.19|10
1732528390000|2024-11-25 09:53:10|24755.9|24675.9|24759.68|24679.68|24760.52|24680.52|24755.9|24675.9|10
1732528400000|2024-11-25 09:53:20|24760.16|24680.16|24756.54|24676.54|24760.37|24680.37|24756.54|24676.54|10
1732528410000|2024-11-25 09:53:30|24756.73|24676.73|24750.47|24670.47|24757.23|24677.23|24750.47|24670.47|10
1732528420000|2024-11-25 09:53:40|24750.04|24670.04|24750.12|24670.12|24750.68|24670.68|24749.96|24669.96|9
1732528430000|2024-11-25 09:53:50|24750.42|24670.42|24749.19|24669.19|24750.42|24670.42|24748.96|24668.96|10
1732528440000|2024-11-25 09:54:00|24749.52|24669.52|24745.02|24665.02|24749.52|24669.52|24745.02|24665.02|10
1732528450000|2024-11-25 09:54:10|24743.89|24663.89|24738.61|24658.61|24743.89|24663.89|24734.3|24654.3|10
1732528460000|2024-11-25 09:54:20|24738.2|24658.2|24732.83|24652.83|24738.2|24658.2|24732.83|24652.83|10
1732528470000|2024-11-25 09:54:30|24734.43|24654.43|24723.64|24643.64|24734.43|24654.43|24719.48|24639.48|10
1732528480000|2024-11-25 09:54:40|24724.34|24644.34|24723.68|24643.68|24728.46|24648.46|24723.33|24643.33|10
1732528490000|2024-11-25 09:54:50|24721.68|24641.68|24721.9|24641.9|24723|24643|24720.19|24640.19|10
1732528500000|2024-11-25 09:55:00|24720.53|24640.53|24715.44|24635.44|24720.53|24640.53|24714.73|24634.73|10
1732528510000|2024-11-25 09:55:10|24716.27|24636.27|24718.66|24638.66|24720.15|24640.15|24715.56|24635.56|10
1732528520000|2024-11-25 09:55:20|24718.39|24638.39|24717.54|24637.54|24720.43|24640.43|24717.54|24637.54|10
1732528530000|2024-11-25 09:55:30|24717.79|24637.79|24716.86|24636.86|24718.84|24638.84|24716.86|24636.86|10
1732528540000|2024-11-25 09:55:40|24716.41|24636.41|24718.78|24638.78|24718.78|24638.78|24716.41|24636.41|9
1732528550000|2024-11-25 09:55:50|24717.84|24637.84|24715.77|24635.77|24717.84|24637.84|24715.52|24635.52|10
1732528560000|2024-11-25 09:56:00|24715.48|24635.48|24714.94|24634.94|24715.98|24635.98|24714.82|24634.82|10
1732528570000|2024-11-25 09:56:10|24714.34|24634.34|24715.11|24635.11|24715.15|24635.15|24714.3|24634.3|10
1732528580000|2024-11-25 09:56:20|24715.69|24635.69|24715.38|24635.38|24716.27|24636.27|24715.22|24635.22|10
1732528590000|2024-11-25 09:56:30|24715.05|24635.05|24715.66|24635.66|24716.94|24636.94|24715.05|24635.05|10
1732528600000|2024-11-25 09:56:40|24715.31|24635.31|24712.81|24632.81|24715.31|24635.31|24712.81|24632.81|10
1732528610000|2024-11-25 09:56:50|24712.25|24632.25|24704.16|24624.16|24712.25|24632.25|24703.84|24623.84|10
1732528620000|2024-11-25 09:57:00|24704|24624|24705.4|24625.4|24705.81|24625.81|24702.76|24622.76|10
1732528630000|2024-11-25 09:57:10|24705.35|24625.35|24703.72|24623.72|24706.28|24626.28|24702.98|24622.98|10
1732528640000|2024-11-25 09:57:20|24703.85|24623.85|24704.71|24624.71|24705.11|24625.11|24703.64|24623.64|10
1732528650000|2024-11-25 09:57:30|24705.39|24625.39|24707.04|24627.04|24709.36|24629.36|24705.39|24625.39|10
1732528660000|2024-11-25 09:57:40|24706.74|24626.74|24706.5|24626.5|24707.36|24627.36|24706.5|24626.5|10
1732528670000|2024-11-25 09:57:50|24706.48|24626.48|24711.65|24631.65|24711.65|24631.65|24706.48|24626.48|9
1732528680000|2024-11-25 09:58:00|24711.07|24631.07|24709.88|24629.88|24712.69|24632.69|24709.88|24629.88|10
1732528690000|2024-11-25 09:58:10|24710|24630|24708.89|24628.89|24710.5|24630.5|24708.19|24628.19|10
1732528700000|2024-11-25 09:58:20|24707.34|24627.34|24708.27|24628.27|24708.33|24628.33|24704.66|24624.66|10
1732528710000|2024-11-25 09:58:30|24705.86|24625.86|24701.68|24621.68|24705.86|24625.86|24701.07|24621.07|10
1732528720000|2024-11-25 09:58:40|24701.56|24621.56|24690.68|24610.68|24701.78|24621.78|24690.68|24610.68|10
1732528730000|2024-11-25 09:58:50|24697.99|24617.99|24698.08|24618.08|24698.36|24618.36|24697.45|24617.45|10
1732528740000|2024-11-25 09:59:00|24698.35|24618.35|24701.7|24621.7|24702.11|24622.11|24697.86|24617.86|10
1732528750000|2024-11-25 09:59:10|24701.54|24621.54|24702.85|24622.85|24702.99|24622.99|24701.54|24621.54|10
1732528760000|2024-11-25 09:59:20|24702.22|24622.22|24700.52|24620.52|24702.31|24622.31|24700.23|24620.23|10
1732528770000|2024-11-25 09:59:30|24700.72|24620.72|24693.71|24613.71|24700.76|24620.76|24693.7|24613.7|9
1732528780000|2024-11-25 09:59:40|24693.36|24613.36|24696.61|24616.61|24696.66|24616.66|24693.36|24613.36|10
1732528790000|2024-11-25 09:59:50|24696.49|24616.49|24694.51|24614.51|24698.01|24618.01|24694.51|24614.51|9
1732528800000|2024-11-25 10:00:00|24694.71|24614.71|24693.34|24613.34|24695.34|24615.34|24693.34|24613.34|10
1732528810000|2024-11-25 10:00:10|24695.26|24615.26|24691.08|24611.08|24695.49|24615.49|24691.08|24611.08|10
1732528820000|2024-11-25 10:00:20|24690.62|24610.62|24688.17|24608.17|24690.62|24610.62|24681.73|24601.73|10
1732528830000|2024-11-25 10:00:30|24687.65|24607.65|24690.44|24610.44|24690.63|24610.63|24687.1|24607.1|10
1732528840000|2024-11-25 10:00:40|24692.49|24612.49|24691.23|24611.23|24693.81|24613.81|24691.1|24611.1|10
1732528850000|2024-11-25 10:00:50|24690.74|24610.74|24690.91|24610.91|24693.14|24613.14|24690.74|24610.74|10
1732528860000|2024-11-25 10:01:00|24690.23|24610.23|24692.79|24612.79|24693.55|24613.55|24690.23|24610.23|10
1732528870000|2024-11-25 10:01:10|24693.13|24613.13|24699.71|24619.71|24700.41|24620.41|24693.13|24613.13|10
1732528880000|2024-11-25 10:01:20|24699.07|24619.07|24696.77|24616.77|24699.07|24619.07|24694.35|24614.35|10
1732528890000|2024-11-25 10:01:30|24697.18|24617.18|24691.9|24611.9|24697.18|24617.18|24690.8|24610.8|10
1732528900000|2024-11-25 10:01:40|24691.97|24611.97|24692.15|24612.15|24694.53|24614.53|24691.97|24611.97|10
1732528910000|2024-11-25 10:01:50|24692.48|24612.48|24692|24612|24693.88|24613.88|24692|24612|10
1732528920000|2024-11-25 10:02:00|24692.82|24612.82|24701.22|24621.22|24701.22|24621.22|24692.82|24612.82|10
1732528930000|2024-11-25 10:02:10|24701.93|24621.93|24697.33|24617.33|24704.52|24624.52|24697.33|24617.33|10
1732528940000|2024-11-25 10:02:20|24696.54|24616.54|24687.93|24607.93|24696.54|24616.54|24687.17|24607.17|10
1732528950000|2024-11-25 10:02:30|24688.24|24608.24|24687.58|24607.58|24688.24|24608.24|24686.45|24606.45|10
1732528960000|2024-11-25 10:02:40|24688.36|24608.36|24679.26|24599.26|24688.36|24608.36|24679.26|24599.26|10
1732528970000|2024-11-25 10:02:50|24678.33|24598.33|24675.65|24595.65|24678.33|24598.33|24674.87|24594.87|10
1732528980000|2024-11-25 10:03:00|24674.26|24594.26|24673.15|24593.15|24674.26|24594.26|24673.06|24593.06|10
1732528990000|2024-11-25 10:03:10|24673.18|24593.18|24672.95|24592.95|24674.78|24594.78|24672.95|24592.95|10
1732529000000|2024-11-25 10:03:20|24672.59|24592.59|24668.54|24588.54|24672.59|24592.59|24668.54|24588.54|10
1732529010000|2024-11-25 10:03:30|24666.35|24586.35|24657.8|24577.8|24666.35|24586.35|24657.08|24577.08|10
1732529020000|2024-11-25 10:03:40|24656.93|24576.93|24638.68|24558.68|24656.93|24576.93|24638.68|24558.68|10
1732529030000|2024-11-25 10:03:50|24638.32|24558.32|24641.19|24561.19|24642.19|24562.19|24638.32|24558.32|10
1732529040000|2024-11-25 10:04:00|24641.48|24561.48|24643.16|24563.16|24643.16|24563.16|24640.78|24560.78|10
1732529050000|2024-11-25 10:04:10|24643.3|24563.3|24647.81|24567.81|24648.03|24568.03|24643.3|24563.3|10
1732529060000|2024-11-25 10:04:20|24648.53|24568.53|24647.03|24567.03|24651.38|24571.38|24647.03|24567.03|10
1732529070000|2024-11-25 10:04:30|24646.28|24566.28|24651.37|24571.37|24651.37|24571.37|24646.28|24566.28|10
1732529080000|2024-11-25 10:04:40|24651.47|24571.47|24650.93|24570.93|24651.47|24571.47|24649.15|24569.15|10
1732529090000|2024-11-25 10:04:50|24649.31|24569.31|24652.26|24572.26|24652.26|24572.26|24648.97|24568.97|9
1732529100000|2024-11-25 10:05:00|24651.33|24571.33|24652.64|24572.64|24652.91|24572.91|24651.33|24571.33|10
1732529110000|2024-11-25 10:05:10|24650.95|24570.95|24651.8|24571.8|24652.93|24572.93|24649.24|24569.24|10
1732529120000|2024-11-25 10:05:20|24650.32|24570.32|24649.18|24569.18|24650.32|24570.32|24646.17|24566.17|10
1732529130000|2024-11-25 10:05:30|24648.67|24568.67|24650.39|24570.39|24650.39|24570.39|24648.67|24568.67|10
1732529140000|2024-11-25 10:05:40|24649.77|24569.77|24649.24|24569.24|24650.84|24570.84|24649.17|24569.17|10
1732529150000|2024-11-25 10:05:50|24649.55|24569.55|24651.96|24571.96|24651.98|24571.98|24649.55|24569.55|10
1732529160000|2024-11-25 10:06:00|24652.28|24572.28|24653.82|24573.82|24655.12|24575.12|24652.28|24572.28|10
1732529170000|2024-11-25 10:06:10|24654.23|24574.23|24655.36|24575.36|24655.36|24575.36|24653.76|24573.76|10
1732529180000|2024-11-25 10:06:20|24655.89|24575.89|24659.99|24579.99|24660.99|24580.99|24655.85|24575.85|10
1732529190000|2024-11-25 10:06:30|24658.25|24578.25|24657.73|24577.73|24658.26|24578.26|24656.93|24576.93|10
1732529200000|2024-11-25 10:06:40|24660.34|24580.34|24662.72|24582.72|24663.02|24583.02|24660.34|24580.34|10
1732529210000|2024-11-25 10:06:50|24664.89|24584.89|24666.36|24586.36|24667.38|24587.38|24664.89|24584.89|10
1732529220000|2024-11-25 10:07:00|24666.11|24586.11|24667.65|24587.65|24668.07|24588.07|24664.4|24584.4|10
1732529230000|2024-11-25 10:07:10|24667.28|24587.28|24668.62|24588.62|24669.46|24589.46|24667.1|24587.1|10
1732529240000|2024-11-25 10:07:20|24668.89|24588.89|24662.72|24582.72|24668.92|24588.92|24662.07|24582.07|10
1732529250000|2024-11-25 10:07:30|24673.88|24593.88|24674.72|24594.72|24675|24595|24673.72|24593.72|10
1732529260000|2024-11-25 10:07:40|24675.21|24595.21|24674.57|24594.57|24675.22|24595.22|24674.57|24594.57|10
1732529270000|2024-11-25 10:07:50|24674.89|24594.89|24675.66|24595.66|24676.02|24596.02|24673.87|24593.87|10
1732529280000|2024-11-25 10:08:00|24675.8|24595.8|24681.15|24601.15|24681.15|24601.15|24675.53|24595.53|10
1732529290000|2024-11-25 10:08:10|24680.02|24600.02|24672.29|24592.29|24682.28|24602.28|24671.19|24591.19|10
1732529300000|2024-11-25 10:08:20|24673.11|24593.11|24678.35|24598.35|24678.57|24598.57|24673.11|24593.11|10
1732529310000|2024-11-25 10:08:30|24678.12|24598.12|24677.93|24597.93|24678.7|24598.7|24677.93|24597.93|9
1732529320000|2024-11-25 10:08:40|24677.49|24597.49|24675.45|24595.45|24678.13|24598.13|24674.5|24594.5|10
1732529330000|2024-11-25 10:08:50|24676.06|24596.06|24676.31|24596.31|24677.57|24597.57|24675.8|24595.8|10
1732529340000|2024-11-25 10:09:00|24676.36|24596.36|24679.26|24599.26|24679.26|24599.26|24676.36|24596.36|10
1732529350000|2024-11-25 10:09:10|24679.4|24599.4|24680.79|24600.79|24680.81|24600.81|24679.4|24599.4|10
1732529360000|2024-11-25 10:09:20|24682.9|24602.9|24683.72|24603.72|24684.85|24604.85|24682.9|24602.9|10
1732529370000|2024-11-25 10:09:30|24683.77|24603.77|24695.1|24615.1|24695.9|24615.9|24683.77|24603.77|10
1732529380000|2024-11-25 10:09:40|24694.6|24614.6|24692.21|24612.21|24694.6|24614.6|24691.58|24611.58|10
1732529390000|2024-11-25 10:09:50|24692.06|24612.06|24692.54|24612.54|24692.73|24612.73|24690.84|24610.84|10
1732529400000|2024-11-25 10:10:00|24692.47|24612.47|24695.7|24615.7|24695.7|24615.7|24691.97|24611.97|10
1732529410000|2024-11-25 10:10:10|24695.96|24615.96|24700.21|24620.21|24700.44|24620.44|24695.96|24615.96|10
1732529420000|2024-11-25 10:10:20|24700.94|24620.94|24694.01|24614.01|24700.94|24620.94|24694.01|24614.01|10
1732529430000|2024-11-25 10:10:30|24693.07|24613.07|24692.48|24612.48|24693.93|24613.93|24692.48|24612.48|10
1732529440000|2024-11-25 10:10:40|24692.86|24612.86|24694.95|24614.95|24695.39|24615.39|24692.86|24612.86|10
1732529450000|2024-11-25 10:10:50|24694.37|24614.37|24695.28|24615.28|24696.07|24616.07|24694.37|24614.37|10
1732529460000|2024-11-25 10:11:00|24694.83|24614.83|24694.26|24614.26|24695.14|24615.14|24694.01|24614.01|10
1732529470000|2024-11-25 10:11:10|24693.2|24613.2|24689.19|24609.19|24693.23|24613.23|24689.19|24609.19|10
1732529480000|2024-11-25 10:11:20|24688.47|24608.47|24692.64|24612.64|24692.64|24612.64|24688.26|24608.26|10
1732529490000|2024-11-25 10:11:30|24693.19|24613.19|24693.68|24613.68|24694.06|24614.06|24693.04|24613.04|10
1732529500000|2024-11-25 10:11:40|24694.75|24614.75|24696.04|24616.04|24696.37|24616.37|24694.46|24614.46|10
1732529510000|2024-11-25 10:11:50|24695.96|24615.96|24697.09|24617.09|24697.09|24617.09|24692.27|24612.27|10
1732529520000|2024-11-25 10:12:00|24697.05|24617.05|24699.87|24619.87|24700.03|24620.03|24696.87|24616.87|10
1732529530000|2024-11-25 10:12:10|24698.33|24618.33|24697.42|24617.42|24698.33|24618.33|24696.29|24616.29|9
1732529540000|2024-11-25 10:12:20|24697.44|24617.44|24692.57|24612.57|24698.23|24618.23|24692.57|24612.57|10
1732529550000|2024-11-25 10:12:30|24693.41|24613.41|24691.32|24611.32|24695.02|24615.02|24691.32|24611.32|10
1732529560000|2024-11-25 10:12:40|24690.31|24610.31|24692.18|24612.18|24692.18|24612.18|24689.3|24609.3|10
1732529570000|2024-11-25 10:12:50|24693.03|24613.03|24698.32|24618.32|24698.32|24618.32|24692.44|24612.44|10
1732529580000|2024-11-25 10:13:00|24698|24618|24696.47|24616.47|24698.19|24618.19|24694.21|24614.21|10
1732529590000|2024-11-25 10:13:10|24697.11|24617.11|24696.56|24616.56|24697.74|24617.74|24696.56|24616.56|10
1732529600000|2024-11-25 10:13:20|24695.64|24615.64|24688.36|24608.36|24695.64|24615.64|24688.36|24608.36|10
1732529610000|2024-11-25 10:13:30|24688.53|24608.53|24684.04|24604.04|24688.84|24608.84|24684.04|24604.04|10
1732529620000|2024-11-25 10:13:40|24683.79|24603.79|24681.93|24601.93|24683.79|24603.79|24681.93|24601.93|10
1732529630000|2024-11-25 10:13:50|24681.15|24601.15|24682.73|24602.73|24683.52|24603.52|24681.15|24601.15|10
1732529640000|2024-11-25 10:14:00|24682.58|24602.58|24682.44|24602.44|24682.9|24602.9|24682.36|24602.36|9
1732529650000|2024-11-25 10:14:10|24680.68|24600.68|24672.28|24592.28|24680.68|24600.68|24672.28|24592.28|10
1732529660000|2024-11-25 10:14:20|24671.49|24591.49|24664.38|24584.38|24671.49|24591.49|24664.38|24584.38|10
1732529670000|2024-11-25 10:14:30|24658.74|24578.74|24660|24580|24660.74|24580.74|24658.59|24578.59|10
1732529680000|2024-11-25 10:14:40|24660.12|24580.12|24657.34|24577.34|24660.26|24580.26|24657.34|24577.34|10
1732529690000|2024-11-25 10:14:50|24657.24|24577.24|24652.37|24572.37|24657.24|24577.24|24651.7|24571.7|10
1732529700000|2024-11-25 10:15:00|24652.29|24572.29|24658.36|24578.36|24658.36|24578.36|24651.15|24571.15|10
1732529710000|2024-11-25 10:15:10|24658.73|24578.73|24661.46|24581.46|24661.65|24581.65|24658.73|24578.73|10
1732529720000|2024-11-25 10:15:20|24661.8|24581.8|24664.01|24584.01|24664.31|24584.31|24661.37|24581.37|10
1732529730000|2024-11-25 10:15:30|24663.29|24583.29|24666.77|24586.77|24666.77|24586.77|24663.29|24583.29|10
1732529740000|2024-11-25 10:15:40|24666.98|24586.98|24670.13|24590.13|24671.1|24591.1|24666.98|24586.98|10
1732529750000|2024-11-25 10:15:50|24670.04|24590.04|24666.48|24586.48|24670.04|24590.04|24665.91|24585.91|10
1732529760000|2024-11-25 10:16:00|24667.63|24587.63|24668.57|24588.57|24670.04|24590.04|24667.42|24587.42|10
1732529770000|2024-11-25 10:16:10|24669.04|24589.04|24669.45|24589.45|24669.45|24589.45|24667.42|24587.42|10
1732529780000|2024-11-25 10:16:20|24669.37|24589.37|24677.84|24597.84|24677.84|24597.84|24669.37|24589.37|10
1732529790000|2024-11-25 10:16:30|24679.5|24599.5|24681.5|24601.5|24685.07|24605.07|24679.5|24599.5|10
1732529800000|2024-11-25 10:16:40|24680.74|24600.74|24679.16|24599.16|24681.03|24601.03|24678.95|24598.95|10
1732529810000|2024-11-25 10:16:50|24678.92|24598.92|24675.48|24595.48|24678.92|24598.92|24675.23|24595.23|10
1732529820000|2024-11-25 10:17:00|24675.73|24595.73|24682.52|24602.52|24682.76|24602.76|24675.73|24595.73|10
1732529830000|2024-11-25 10:17:10|24682.02|24602.02|24675.82|24595.82|24682.02|24602.02|24675.79|24595.79|10
1732529840000|2024-11-25 10:17:20|24675.12|24595.12|24675.4|24595.4|24676.39|24596.39|24674.7|24594.7|10
1732529850000|2024-11-25 10:17:30|24675.98|24595.98|24674.45|24594.45|24679.26|24599.26|24674.45|24594.45|10
1732529860000|2024-11-25 10:17:40|24671.88|24591.88|24661.46|24581.46|24671.88|24591.88|24661.46|24581.46|10
1732529870000|2024-11-25 10:17:50|24661.34|24581.34|24658.71|24578.71|24662.72|24582.72|24658.71|24578.71|10
1732529880000|2024-11-25 10:18:00|24658.68|24578.68|24658.93|24578.93|24661.12|24581.12|24658.5|24578.5|9
1732529890000|2024-11-25 10:18:10|24659.49|24579.49|24654.79|24574.79|24659.49|24579.49|24654.79|24574.79|10
1732529900000|2024-11-25 10:18:20|24653.5|24573.5|24648.44|24568.44|24655.36|24575.36|24648.44|24568.44|10
1732529910000|2024-11-25 10:18:30|24647.99|24567.99|24647.54|24567.54|24650.2|24570.2|24647.46|24567.46|10
1732529920000|2024-11-25 10:18:40|24646.42|24566.42|24644.28|24564.28|24646.42|24566.42|24644.19|24564.19|10
1732529930000|2024-11-25 10:18:50|24644.22|24564.22|24642.21|24562.21|24645.54|24565.54|24642.21|24562.21|10
1732529940000|2024-11-25 10:19:00|24641.85|24561.85|24643.68|24563.68|24643.68|24563.68|24639.39|24559.39|10
1732529950000|2024-11-25 10:19:10|24643.6|24563.6|24646.71|24566.71|24647.43|24567.43|24643.6|24563.6|10
1732529960000|2024-11-25 10:19:20|24645.43|24565.43|24643.39|24563.39|24645.43|24565.43|24643.11|24563.11|10
1732529970000|2024-11-25 10:19:30|24643.72|24563.72|24639.75|24559.75|24643.72|24563.72|24639.75|24559.75|10
1732529980000|2024-11-25 10:19:40|24639.84|24559.84|24635.2|24555.2|24639.84|24559.84|24635.2|24555.2|10
1732529990000|2024-11-25 10:19:50|24634.98|24554.98|24634.56|24554.56|24634.98|24554.98|24633.98|24553.98|10
1732530000000|2024-11-25 10:20:00|24634.43|24554.43|24636.57|24556.57|24636.57|24556.57|24632.72|24552.72|10
1732530010000|2024-11-25 10:20:10|24635.53|24555.53|24630.64|24550.64|24635.53|24555.53|24630.39|24550.39|10
1732530020000|2024-11-25 10:20:20|24629.6|24549.6|24623.86|24543.86|24629.6|24549.6|24623.86|24543.86|10
1732530030000|2024-11-25 10:20:30|24625.43|24545.43|24630.31|24550.31|24630.31|24550.31|24625.19|24545.19|10
1732530040000|2024-11-25 10:20:40|24630.26|24550.26|24627.68|24547.68|24630.48|24550.48|24627.68|24547.68|10
1732530050000|2024-11-25 10:20:50|24627.11|24547.11|24630.8|24550.8|24630.8|24550.8|24626.83|24546.83|10
1732530060000|2024-11-25 10:21:00|24630.05|24550.05|24631.16|24551.16|24632.11|24552.11|24629.56|24549.56|10
1732530070000|2024-11-25 10:21:10|24630.15|24550.15|24632.57|24552.57|24634.7|24554.7|24630.15|24550.15|10
1732530080000|2024-11-25 10:21:20|24632.45|24552.45|24626.3|24546.3|24632.45|24552.45|24625.85|24545.85|10
1732530090000|2024-11-25 10:21:30|24627.47|24547.47|24621.17|24541.17|24627.47|24547.47|24621.17|24541.17|10
1732530100000|2024-11-25 10:21:40|24620.48|24540.48|24621.92|24541.92|24622.67|24542.67|24618.53|24538.53|10
1732530110000|2024-11-25 10:21:50|24622.89|24542.89|24615.04|24535.04|24622.89|24542.89|24615.04|24535.04|10
1732530120000|2024-11-25 10:22:00|24616.08|24536.08|24612.02|24532.02|24617.41|24537.41|24612.02|24532.02|10
1732530130000|2024-11-25 10:22:10|24611.87|24531.87|24607.18|24527.18|24612.22|24532.22|24607.06|24527.06|10
1732530140000|2024-11-25 10:22:20|24607.24|24527.24|24599.72|24519.72|24607.24|24527.24|24599.06|24519.06|10
1732530150000|2024-11-25 10:22:30|24600.3|24520.3|24601.83|24521.83|24601.83|24521.83|24600.04|24520.04|10
1732530160000|2024-11-25 10:22:40|24602.75|24522.75|24608.1|24528.1|24608.1|24528.1|24600.71|24520.71|10
1732530170000|2024-11-25 10:22:50|24607.42|24527.42|24609.67|24529.67|24609.67|24529.67|24607.42|24527.42|10
1732530180000|2024-11-25 10:23:00|24610.74|24530.74|24614.15|24534.15|24614.15|24534.15|24610.74|24530.74|10
1732530190000|2024-11-25 10:23:10|24613.66|24533.66|24611.33|24531.33|24613.66|24533.66|24611.25|24531.25|10
1732530200000|2024-11-25 10:23:20|24610.79|24530.79|24606.42|24526.42|24610.79|24530.79|24606.42|24526.42|10
1732530210000|2024-11-25 10:23:30|24604.2|24524.2|24600.57|24520.57|24604.2|24524.2|24600.35|24520.35|10
1732530220000|2024-11-25 10:23:40|24600.35|24520.35|24598.56|24518.56|24600.35|24520.35|24597.24|24517.24|10
1732530230000|2024-11-25 10:23:50|24597.93|24517.93|24596.67|24516.67|24598.9|24518.9|24594.74|24514.74|10
1732530240000|2024-11-25 10:24:00|24596.07|24516.07|24597.07|24517.07|24597.07|24517.07|24591.65|24511.65|10
1732530250000|2024-11-25 10:24:10|24597.03|24517.03|24588.31|24508.31|24597.03|24517.03|24588.31|24508.31|10
1732530260000|2024-11-25 10:24:20|24589.32|24509.32|24592.16|24512.16|24593.02|24513.02|24588.43|24508.43|10
1732530270000|2024-11-25 10:24:30|24592.91|24512.91|24597.71|24517.71|24597.71|24517.71|24592.91|24512.91|10
1732530280000|2024-11-25 10:24:40|24597.7|24517.7|24602.8|24522.8|24606.73|24526.73|24597.48|24517.48|10
1732530290000|2024-11-25 10:24:50|24603.85|24523.85|24600.57|24520.57|24604.13|24524.13|24600.57|24520.57|10
1732530300000|2024-11-25 10:25:00|24601.48|24521.48|24599.63|24519.63|24602.27|24522.27|24598.66|24518.66|10
1732530310000|2024-11-25 10:25:10|24600.38|24520.38|24604.64|24524.64|24604.64|24524.64|24600.38|24520.38|10
1732530320000|2024-11-25 10:25:20|24604.51|24524.51|24602.82|24522.82|24606.81|24526.81|24602.82|24522.82|10
1732530330000|2024-11-25 10:25:30|24601.93|24521.93|24601.14|24521.14|24603.83|24523.83|24600.88|24520.88|10
1732530340000|2024-11-25 10:25:40|24601.65|24521.65|24604.59|24524.59|24605.41|24525.41|24601.65|24521.65|10
1732530350000|2024-11-25 10:25:50|24604.43|24524.43|24604.53|24524.53|24605.17|24525.17|24604.16|24524.16|10
1732530360000|2024-11-25 10:26:00|24604.84|24524.84|24608.42|24528.42|24608.42|24528.42|24596.95|24516.95|10
1732530370000|2024-11-25 10:26:10|24608.9|24528.9|24610.78|24530.78|24610.78|24530.78|24608.36|24528.36|10
1732530380000|2024-11-25 10:26:20|24610.89|24530.89|24608.81|24528.81|24611|24531|24608.05|24528.05|10
1732530390000|2024-11-25 10:26:30|24609.49|24529.49|24609.75|24529.75|24610.3|24530.3|24608.78|24528.78|10
1732530400000|2024-11-25 10:26:40|24609.69|24529.69|24611.1|24531.1|24611.18|24531.18|24608.64|24528.64|10
1732530410000|2024-11-25 10:26:50|24610.66|24530.66|24614.85|24534.85|24614.85|24534.85|24610.29|24530.29|10
1732530420000|2024-11-25 10:27:00|24615.14|24535.14|24617.08|24537.08|24618.09|24538.09|24614.84|24534.84|10
1732530430000|2024-11-25 10:27:10|24617.6|24537.6|24624.22|24544.22|24624.22|24544.22|24617.6|24537.6|10
1732530440000|2024-11-25 10:27:20|24624.59|24544.59|24627.17|24547.17|24628.59|24548.59|24624.59|24544.59|10
1732530450000|2024-11-25 10:27:30|24627.16|24547.16|24627.59|24547.59|24627.91|24547.91|24626.99|24546.99|10
1732530460000|2024-11-25 10:27:40|24627.75|24547.75|24624.35|24544.35|24627.75|24547.75|24623.6|24543.6|10
1732530470000|2024-11-25 10:27:50|24624.73|24544.73|24623.94|24543.94|24624.73|24544.73|24623.26|24543.26|10
1732530480000|2024-11-25 10:28:00|24623.82|24543.82|24623.66|24543.66|24623.98|24543.98|24622.19|24542.19|10
1732530490000|2024-11-25 10:28:10|24623.22|24543.22|24612.2|24532.2|24623.22|24543.22|24612.2|24532.2|10
1732530500000|2024-11-25 10:28:20|24609.85|24529.85|24607.94|24527.94|24609.85|24529.85|24607.94|24527.94|10
1732530510000|2024-11-25 10:28:30|24609.33|24529.33|24607.59|24527.59|24609.35|24529.35|24606.34|24526.34|10
1732530520000|2024-11-25 10:28:40|24608.13|24528.13|24614.23|24534.23|24615.26|24535.26|24608.13|24528.13|10
1732530530000|2024-11-25 10:28:50|24614.17|24534.17|24604.93|24524.93|24614.17|24534.17|24602.59|24522.59|10
1732530540000|2024-11-25 10:29:00|24604.74|24524.74|24618.6|24538.6|24618.6|24538.6|24604.74|24524.74|10
1732530550000|2024-11-25 10:29:10|24618.84|24538.84|24631.69|24551.69|24631.69|24551.69|24618.84|24538.84|10
1732530560000|2024-11-25 10:29:20|24631.87|24551.87|24636.38|24556.38|24636.38|24556.38|24631.8|24551.8|10
1732530570000|2024-11-25 10:29:30|24636.08|24556.08|24634.87|24554.87|24638.28|24558.28|24634.87|24554.87|10
1732530580000|2024-11-25 10:29:40|24634.85|24554.85|24629.64|24549.64|24634.85|24554.85|24629.64|24549.64|10
1732530590000|2024-11-25 10:29:50|24630.42|24550.42|24637.4|24557.4|24637.4|24557.4|24630.42|24550.42|10
1732530600000|2024-11-25 10:30:00|24638.56|24558.56|24635.49|24555.49|24639.61|24559.61|24635.49|24555.49|10
1732530610000|2024-11-25 10:30:10|24634.41|24554.41|24627.18|24547.18|24636.87|24556.87|24627.18|24547.18|10
1732530620000|2024-11-25 10:30:20|24626.87|24546.87|24618.26|24538.26|24626.87|24546.87|24618.26|24538.26|10
1732530630000|2024-11-25 10:30:30|24617.4|24537.4|24618.73|24538.73|24619.33|24539.33|24616.85|24536.85|10
1732530640000|2024-11-25 10:30:40|24618.52|24538.52|24616.67|24536.67|24618.76|24538.76|24616.67|24536.67|10
1732530650000|2024-11-25 10:30:50|24614.56|24534.56|24614.44|24534.44|24614.56|24534.56|24610.96|24530.96|10
1732530660000|2024-11-25 10:31:00|24613.96|24533.96|24618.96|24538.96|24619.2|24539.2|24613.96|24533.96|10
1732530670000|2024-11-25 10:31:10|24618.62|24538.62|24620.47|24540.47|24620.47|24540.47|24616.84|24536.84|10
1732530680000|2024-11-25 10:31:20|24621.42|24541.42|24619.08|24539.08|24621.42|24541.42|24616.05|24536.05|10
1732530690000|2024-11-25 10:31:30|24618.28|24538.28|24614.59|24534.59|24618.28|24538.28|24614.59|24534.59|9
1732530700000|2024-11-25 10:31:40|24614.83|24534.83|24614.48|24534.48|24617.17|24537.17|24614.48|24534.48|10
1732530710000|2024-11-25 10:31:50|24614.78|24534.78|24613.16|24533.16|24614.81|24534.81|24611.9|24531.9|10
1732530720000|2024-11-25 10:32:00|24613.56|24533.56|24612.65|24532.65|24613.99|24533.99|24611.2|24531.2|10
1732530730000|2024-11-25 10:32:10|24613.07|24533.07|24612.02|24532.02|24614.06|24534.06|24611.82|24531.82|10
1732530740000|2024-11-25 10:32:20|24611.9|24531.9|24605.8|24525.8|24611.9|24531.9|24605.8|24525.8|10
1732530750000|2024-11-25 10:32:30|24605.71|24525.71|24598.84|24518.84|24606.26|24526.26|24597.14|24517.14|10
1732530760000|2024-11-25 10:32:40|24598.82|24518.82|24599.7|24519.7|24599.7|24519.7|24597.86|24517.86|10
1732530770000|2024-11-25 10:32:50|24598.76|24518.76|24603.14|24523.14|24603.71|24523.71|24598.76|24518.76|10
1732530780000|2024-11-25 10:33:00|24603.18|24523.18|24599.01|24519.01|24603.18|24523.18|24599.01|24519.01|10
1732530790000|2024-11-25 10:33:10|24597.05|24517.05|24603.2|24523.2|24603.2|24523.2|24597.05|24517.05|10
1732530800000|2024-11-25 10:33:20|24603.63|24523.63|24608.48|24528.48|24609.76|24529.76|24603.63|24523.63|10
1732530810000|2024-11-25 10:33:30|24607.75|24527.75|24610.35|24530.35|24610.35|24530.35|24605.27|24525.27|10
1732530820000|2024-11-25 10:33:40|24610.53|24530.53|24614.88|24534.88|24614.88|24534.88|24610.53|24530.53|10
1732530830000|2024-11-25 10:33:50|24614.87|24534.87|24619.36|24539.36|24619.36|24539.36|24614.75|24534.75|10
1732530840000|2024-11-25 10:34:00|24620.81|24540.81|24633.58|24553.58|24633.58|24553.58|24620.81|24540.81|10
1732530850000|2024-11-25 10:34:10|24632.42|24552.42|24633.26|24553.26|24634.29|24554.29|24632.2|24552.2|10
1732530860000|2024-11-25 10:34:20|24634.28|24554.28|24635.56|24555.56|24635.73|24555.73|24634.28|24554.28|10
1732530870000|2024-11-25 10:34:30|24636.53|24556.53|24637.83|24557.83|24637.83|24557.83|24635.81|24555.81|10
1732530880000|2024-11-25 10:34:40|24637.95|24557.95|24640.83|24560.83|24641.39|24561.39|24637.95|24557.95|10
1732530890000|2024-11-25 10:34:50|24640.95|24560.95|24647.81|24567.81|24647.81|24567.81|24640.95|24560.95|10
1732530900000|2024-11-25 10:35:00|24649.52|24569.52|24653.87|24573.87|24653.87|24573.87|24649.31|24569.31|10
1732530910000|2024-11-25 10:35:10|24653.98|24573.98|24661.67|24581.67|24661.67|24581.67|24653.98|24573.98|10
1732530920000|2024-11-25 10:35:20|24660.72|24580.72|24653.51|24573.51|24660.72|24580.72|24653.4|24573.4|9
1732530930000|2024-11-25 10:35:30|24653.45|24573.45|24651.47|24571.47|24654.69|24574.69|24651.47|24571.47|10
1732530940000|2024-11-25 10:35:40|24651.15|24571.15|24654.01|24574.01|24654.12|24574.12|24651.15|24571.15|10
1732530950000|2024-11-25 10:35:50|24654.1|24574.1|24655.48|24575.48|24656.17|24576.17|24653.53|24573.53|9
1732530960000|2024-11-25 10:36:00|24654.97|24574.97|24652.02|24572.02|24655.94|24575.94|24652.02|24572.02|10
1732530970000|2024-11-25 10:36:10|24651.28|24571.28|24650.44|24570.44|24651.28|24571.28|24649.04|24569.04|10
1732530980000|2024-11-25 10:36:20|24651.37|24571.37|24657.8|24577.8|24658.24|24578.24|24651.37|24571.37|10
1732530990000|2024-11-25 10:36:30|24658.88|24578.88|24659.47|24579.47|24659.47|24579.47|24658.39|24578.39|10
1732531000000|2024-11-25 10:36:40|24648.52|24568.52|24667.53|24587.53|24667.53|24587.53|24648.52|24568.52|10
1732531010000|2024-11-25 10:36:50|24670.62|24590.62|24664.46|24584.46|24670.62|24590.62|24664.46|24584.46|10
1732531020000|2024-11-25 10:37:00|24663.24|24583.24|24664|24584|24664|24584|24661.26|24581.26|10
1732531030000|2024-11-25 10:37:10|24664.54|24584.54|24663.16|24583.16|24664.61|24584.61|24662.77|24582.77|10
1732531040000|2024-11-25 10:37:20|24663.58|24583.58|24662.31|24582.31|24663.58|24583.58|24661.49|24581.49|10
1732531050000|2024-11-25 10:37:30|24662.42|24582.42|24667.67|24587.67|24667.67|24587.67|24662.42|24582.42|10
1732531060000|2024-11-25 10:37:40|24666.98|24586.98|24680.99|24600.99|24680.99|24600.99|24666.98|24586.98|10
1732531070000|2024-11-25 10:37:50|24681.26|24601.26|24684.41|24604.41|24684.41|24604.41|24681.26|24601.26|10
1732531080000|2024-11-25 10:38:00|24685.55|24605.55|24697.63|24617.63|24697.68|24617.68|24685.55|24605.55|10
1732531090000|2024-11-25 10:38:10|24697.86|24617.86|24700.38|24620.38|24700.38|24620.38|24697.64|24617.64|10
1732531100000|2024-11-25 10:38:20|24701.39|24621.39|24706.11|24626.11|24706.11|24626.11|24701.39|24621.39|10
1732531110000|2024-11-25 10:38:30|24708.29|24628.29|24716.48|24636.48|24716.48|24636.48|24708.29|24628.29|10
1732531120000|2024-11-25 10:38:40|24713.07|24633.07|24716.05|24636.05|24716.05|24636.05|24713.07|24633.07|10
1732531130000|2024-11-25 10:38:50|24716|24636|24720.6|24640.6|24720.69|24640.69|24715.2|24635.2|10
1732531140000|2024-11-25 10:39:00|24721.11|24641.11|24716.8|24636.8|24721.11|24641.11|24715.78|24635.78|10
1732531150000|2024-11-25 10:39:10|24718.84|24638.84|24718.05|24638.05|24720.27|24640.27|24718.05|24638.05|10
1732531160000|2024-11-25 10:39:20|24718.44|24638.44|24719.43|24639.43|24719.69|24639.69|24716.31|24636.31|10
1732531170000|2024-11-25 10:39:30|24719.72|24639.72|24716.16|24636.16|24720.25|24640.25|24716.16|24636.16|10
1732531180000|2024-11-25 10:39:40|24716.86|24636.86|24724.02|24644.02|24724.02|24644.02|24716.52|24636.52|10
1732531190000|2024-11-25 10:39:50|24723.01|24643.01|24722.73|24642.73|24724.07|24644.07|24721.68|24641.68|10
1732531200000|2024-11-25 10:40:00|24721.13|24641.13|24722.16|24642.16|24722.29|24642.29|24720|24640|10
1732531210000|2024-11-25 10:40:10|24723.8|24643.8|24721.53|24641.53|24723.8|24643.8|24721.24|24641.24|10
1732531220000|2024-11-25 10:40:20|24721.29|24641.29|24713.42|24633.42|24721.29|24641.29|24713.42|24633.42|10
1732531230000|2024-11-25 10:40:30|24714.1|24634.1|24716.56|24636.56|24716.56|24636.56|24712.34|24632.34|10
1732531240000|2024-11-25 10:40:40|24718.36|24638.36|24704.14|24624.14|24718.36|24638.36|24704.06|24624.06|10
1732531250000|2024-11-25 10:40:50|24705.53|24625.53|24705.67|24625.67|24705.67|24625.67|24703.35|24623.35|10
1732531260000|2024-11-25 10:41:00|24705.73|24625.73|24697.68|24617.68|24705.73|24625.73|24697.68|24617.68|10
1732531270000|2024-11-25 10:41:10|24697.76|24617.76|24707.3|24627.3|24707.3|24627.3|24697.11|24617.11|10
1732531280000|2024-11-25 10:41:20|24709.94|24629.94|24713.78|24633.78|24714.37|24634.37|24709.94|24629.94|10
1732531290000|2024-11-25 10:41:30|24712.96|24632.96|24703.4|24623.4|24712.96|24632.96|24703.4|24623.4|10
1732531300000|2024-11-25 10:41:40|24702.56|24622.56|24702.3|24622.3|24702.56|24622.56|24700.46|24620.46|10
1732531310000|2024-11-25 10:41:50|24701.51|24621.51|24699.08|24619.08|24701.51|24621.51|24698.6|24618.6|10
1732531320000|2024-11-25 10:42:00|24699.09|24619.09|24699.61|24619.61|24700.58|24620.58|24699.09|24619.09|10
1732531330000|2024-11-25 10:42:10|24697.37|24617.37|24695.41|24615.41|24698.07|24618.07|24695.41|24615.41|10
1732531340000|2024-11-25 10:42:20|24695.17|24615.17|24693.9|24613.9|24697.74|24617.74|24693.9|24613.9|10
1732531350000|2024-11-25 10:42:30|24693.96|24613.96|24692.93|24612.93|24694.27|24614.27|24692.79|24612.79|10
1732531360000|2024-11-25 10:42:40|24688.98|24608.98|24685.82|24605.82|24688.98|24608.98|24685.49|24605.49|10
1732531370000|2024-11-25 10:42:50|24685.84|24605.84|24682.76|24602.76|24686.39|24606.39|24682.76|24602.76|9
1732531380000|2024-11-25 10:43:00|24682.09|24602.09|24681.88|24601.88|24682.62|24602.62|24679.4|24599.4|10
1732531390000|2024-11-25 10:43:10|24682.41|24602.41|24687.18|24607.18|24688.42|24608.42|24682.41|24602.41|10
1732531400000|2024-11-25 10:43:20|24687.71|24607.71|24687.96|24607.96|24689.8|24609.8|24687.71|24607.71|10
1732531410000|2024-11-25 10:43:30|24687.72|24607.72|24685.19|24605.19|24687.73|24607.73|24685|24605|10
1732531420000|2024-11-25 10:43:40|24684.58|24604.58|24683.45|24603.45|24684.58|24604.58|24682.82|24602.82|10
1732531430000|2024-11-25 10:43:50|24684.39|24604.39|24688.57|24608.57|24688.57|24608.57|24684.39|24604.39|9
1732531440000|2024-11-25 10:44:00|24688.11|24608.11|24685.71|24605.71|24688.25|24608.25|24685.39|24605.39|10
1732531450000|2024-11-25 10:44:10|24685.97|24605.97|24687.28|24607.28|24687.44|24607.44|24685.02|24605.02|10
1732531460000|2024-11-25 10:44:20|24687.24|24607.24|24691.32|24611.32|24691.32|24611.32|24686.93|24606.93|9
1732531470000|2024-11-25 10:44:30|24691.1|24611.1|24691.93|24611.93|24692.88|24612.88|24691.1|24611.1|10
1732531480000|2024-11-25 10:44:40|24692.01|24612.01|24691.88|24611.88|24692.01|24612.01|24690.18|24610.18|10
1732531490000|2024-11-25 10:44:50|24691.98|24611.98|24694.19|24614.19|24694.9|24614.9|24691.44|24611.44|10
1732531500000|2024-11-25 10:45:00|24699.01|24619.01|24696.32|24616.32|24699.11|24619.11|24695.95|24615.95|10
1732531510000|2024-11-25 10:45:10|24695.6|24615.6|24691.83|24611.83|24695.6|24615.6|24691.83|24611.83|10
1732531520000|2024-11-25 10:45:20|24691.99|24611.99|24684.92|24604.92|24691.99|24611.99|24684.92|24604.92|10
1732531530000|2024-11-25 10:45:30|24684.43|24604.43|24687.08|24607.08|24687.08|24607.08|24684.02|24604.02|10
1732531540000|2024-11-25 10:45:40|24686.86|24606.86|24687.62|24607.62|24687.62|24607.62|24684.9|24604.9|10
1732531550000|2024-11-25 10:45:50|24687.64|24607.64|24686.77|24606.77|24687.9|24607.9|24686.04|24606.04|10
1732531560000|2024-11-25 10:46:00|24686.79|24606.79|24682.06|24602.06|24686.79|24606.79|24682.06|24602.06|10
1732531570000|2024-11-25 10:46:10|24681.7|24601.7|24675.27|24595.27|24681.7|24601.7|24675.27|24595.27|10
1732531580000|2024-11-25 10:46:20|24674.93|24594.93|24674.96|24594.96|24674.96|24594.96|24672.93|24592.93|10
1732531590000|2024-11-25 10:46:30|24674.77|24594.77|24674.96|24594.96|24675.25|24595.25|24673.32|24593.32|10
1732531600000|2024-11-25 10:46:40|24674.75|24594.75|24678.06|24598.06|24678.07|24598.07|24674.75|24594.75|10
1732531610000|2024-11-25 10:46:50|24677.73|24597.73|24672.22|24592.22|24677.73|24597.73|24671.49|24591.49|10
1732531620000|2024-11-25 10:47:00|24673.43|24593.43|24678.5|24598.5|24678.5|24598.5|24673.43|24593.43|10
1732531630000|2024-11-25 10:47:10|24679.01|24599.01|24678.07|24598.07|24680.32|24600.32|24678.07|24598.07|10
1732531640000|2024-11-25 10:47:20|24678.08|24598.08|24675.03|24595.03|24678.08|24598.08|24675.03|24595.03|10
1732531650000|2024-11-25 10:47:30|24675.5|24595.5|24676.42|24596.42|24679.31|24599.31|24675.5|24595.5|10
1732531660000|2024-11-25 10:47:40|24676.17|24596.17|24677.22|24597.22|24677.22|24597.22|24674.18|24594.18|10
1732531670000|2024-11-25 10:47:50|24677.72|24597.72|24679.44|24599.44|24679.44|24599.44|24677.72|24597.72|10
1732531680000|2024-11-25 10:48:00|24681.12|24601.12|24680.16|24600.16|24681.9|24601.9|24678.5|24598.5|10
1732531690000|2024-11-25 10:48:10|24680.92|24600.92|24684.81|24604.81|24685.45|24605.45|24680.92|24600.92|10
1732531700000|2024-11-25 10:48:20|24685.38|24605.38|24686.65|24606.65|24686.65|24606.65|24682.62|24602.62|10
1732531710000|2024-11-25 10:48:30|24687.04|24607.04|24692.69|24612.69|24692.69|24612.69|24687.04|24607.04|10
1732531720000|2024-11-25 10:48:40|24692.58|24612.58|24701.41|24621.41|24701.54|24621.54|24692.58|24612.58|10
1732531730000|2024-11-25 10:48:50|24699.68|24619.68|24692.61|24612.61|24699.68|24619.68|24692.38|24612.38|10
1732531740000|2024-11-25 10:49:00|24691.81|24611.81|24685.42|24605.42|24691.81|24611.81|24685.15|24605.15|10
1732531750000|2024-11-25 10:49:10|24685.97|24605.97|24685.15|24605.15|24686|24606|24684.69|24604.69|10
1732531760000|2024-11-25 10:49:20|24685.44|24605.44|24687.51|24607.51|24687.83|24607.83|24685.28|24605.28|10
1732531770000|2024-11-25 10:49:30|24687.35|24607.35|24687.17|24607.17|24687.71|24607.71|24686.75|24606.75|9
1732531780000|2024-11-25 10:49:40|24686.94|24606.94|24690.05|24610.05|24690.05|24610.05|24686.92|24606.92|10
1732531790000|2024-11-25 10:49:50|24690.2|24610.2|24686.9|24606.9|24690.23|24610.23|24686.9|24606.9|10
1732531800000|2024-11-25 10:50:00|24686.73|24606.73|24687.24|24607.24|24687.71|24607.71|24686.37|24606.37|10
1732531810000|2024-11-25 10:50:10|24687.73|24607.73|24690.21|24610.21|24691.75|24611.75|24687.73|24607.73|10
1732531820000|2024-11-25 10:50:20|24691.65|24611.65|24690.28|24610.28|24692.06|24612.06|24689.45|24609.45|9
1732531830000|2024-11-25 10:50:30|24690.5|24610.5|24690.46|24610.46|24691.66|24611.66|24690.46|24610.46|10
1732531840000|2024-11-25 10:50:40|24689.85|24609.85|24692.57|24612.57|24692.59|24612.59|24689.85|24609.85|10
1732531850000|2024-11-25 10:50:50|24693.17|24613.17|24694.19|24614.19|24694.72|24614.72|24693.17|24613.17|10
1732531860000|2024-11-25 10:51:00|24694.44|24614.44|24697.21|24617.21|24698.3|24618.3|24694.44|24614.44|10
1732531870000|2024-11-25 10:51:10|24697.23|24617.23|24699.49|24619.49|24699.49|24619.49|24696.89|24616.89|10
1732531880000|2024-11-25 10:51:20|24700.4|24620.4|24700.62|24620.62|24703.99|24623.99|24700.4|24620.4|10
1732531890000|2024-11-25 10:51:30|24700.55|24620.55|24696.48|24616.48|24700.85|24620.85|24696.48|24616.48|10
1732531900000|2024-11-25 10:51:40|24695.59|24615.59|24693.15|24613.15|24695.63|24615.63|24693.15|24613.15|9
1732531910000|2024-11-25 10:51:50|24693.03|24613.03|24685.06|24605.06|24693.03|24613.03|24683.78|24603.78|10
1732531920000|2024-11-25 10:52:00|24685.9|24605.9|24686.64|24606.64|24686.64|24606.64|24684.71|24604.71|10
1732531930000|2024-11-25 10:52:10|24686.41|24606.41|24685.47|24605.47|24686.41|24606.41|24685.19|24605.19|10
1732531940000|2024-11-25 10:52:20|24685.57|24605.57|24686.42|24606.42|24686.42|24606.42|24685.02|24605.02|10
1732531950000|2024-11-25 10:52:30|24686.61|24606.61|24687.97|24607.97|24688.62|24608.62|24685.93|24605.93|9
1732531960000|2024-11-25 10:52:40|24688.24|24608.24|24690.28|24610.28|24690.54|24610.54|24688.24|24608.24|10
1732531970000|2024-11-25 10:52:50|24689.67|24609.67|24689.33|24609.33|24690.78|24610.78|24689.33|24609.33|10
1732531980000|2024-11-25 10:53:00|24688.77|24608.77|24690.62|24610.62|24690.76|24610.76|24688.77|24608.77|10
1732531990000|2024-11-25 10:53:10|24695.01|24615.01|24690.22|24610.22|24700.63|24620.63|24690.22|24610.22|10
1732532000000|2024-11-25 10:53:20|24690.07|24610.07|24689.6|24609.6|24690.07|24610.07|24688.93|24608.93|10
1732532010000|2024-11-25 10:53:30|24689.63|24609.63|24695.8|24615.8|24695.8|24615.8|24689.22|24609.22|10
1732532020000|2024-11-25 10:53:40|24695.32|24615.32|24702.41|24622.41|24702.41|24622.41|24694.86|24614.86|10
1732532030000|2024-11-25 10:53:50|24702.34|24622.34|24700.93|24620.93|24702.34|24622.34|24700.27|24620.27|10
1732532040000|2024-11-25 10:54:00|24701.43|24621.43|24698.95|24618.95|24701.43|24621.43|24698.95|24618.95|10
1732532050000|2024-11-25 10:54:10|24696.85|24616.85|24687.11|24607.11|24696.85|24616.85|24687.11|24607.11|10
1732532060000|2024-11-25 10:54:20|24686.69|24606.69|24692.09|24612.09|24692.09|24612.09|24686.69|24606.69|10
1732532070000|2024-11-25 10:54:30|24693.29|24613.29|24694.99|24614.99|24694.99|24614.99|24693.29|24613.29|10
1732532080000|2024-11-25 10:54:40|24695.34|24615.34|24697.29|24617.29|24697.72|24617.72|24695.34|24615.34|10
1732532090000|2024-11-25 10:54:50|24696.8|24616.8|24693.55|24613.55|24696.8|24616.8|24693.55|24613.55|10
1732532100000|2024-11-25 10:55:00|24693.63|24613.63|24694.95|24614.95|24694.95|24614.95|24689.45|24609.45|10
1732532110000|2024-11-25 10:55:10|24695.64|24615.64|24699.06|24619.06|24700.35|24620.35|24695.64|24615.64|10
1732532120000|2024-11-25 10:55:20|24699.58|24619.58|24700.94|24620.94|24701.69|24621.69|24699.58|24619.58|10
1732532130000|2024-11-25 10:55:30|24701.09|24621.09|24697.02|24617.02|24701.32|24621.32|24697.02|24617.02|10
1732532140000|2024-11-25 10:55:40|24698.22|24618.22|24699.59|24619.59|24700.04|24620.04|24698.22|24618.22|10
1732532150000|2024-11-25 10:55:50|24699.62|24619.62|24697.35|24617.35|24699.62|24619.62|24697.35|24617.35|10
1732532160000|2024-11-25 10:56:00|24697.52|24617.52|24687.13|24607.13|24698.15|24618.15|24687.13|24607.13|10
1732532170000|2024-11-25 10:56:10|24686.63|24606.63|24677.53|24597.53|24686.63|24606.63|24677.53|24597.53|10
1732532180000|2024-11-25 10:56:20|24676.92|24596.92|24673.82|24593.82|24676.92|24596.92|24673.22|24593.22|10
1732532190000|2024-11-25 10:56:30|24674.29|24594.29|24674.61|24594.61|24674.65|24594.65|24673.58|24593.58|10
1732532200000|2024-11-25 10:56:40|24674.67|24594.67|24674.96|24594.96|24675.13|24595.13|24673.9|24593.9|10
1732532210000|2024-11-25 10:56:50|24675.02|24595.02|24688.24|24608.24|24688.24|24608.24|24675.02|24595.02|10
1732532220000|2024-11-25 10:57:00|24688.4|24608.4|24687.01|24607.01|24690.12|24610.12|24686.28|24606.28|10
1732532230000|2024-11-25 10:57:10|24685.61|24605.61|24683.12|24603.12|24685.73|24605.73|24683.12|24603.12|10
1732532240000|2024-11-25 10:57:20|24683|24603|24685.28|24605.28|24686.04|24606.04|24682.43|24602.43|10
1732532250000|2024-11-25 10:57:30|24683.93|24603.93|24678.98|24598.98|24683.93|24603.93|24678.04|24598.04|10
1732532260000|2024-11-25 10:57:40|24678.86|24598.86|24680.86|24600.86|24680.86|24600.86|24678.86|24598.86|10
1732532270000|2024-11-25 10:57:50|24681.3|24601.3|24681.85|24601.85|24681.85|24601.85|24680.45|24600.45|10
1732532280000|2024-11-25 10:58:00|24682.49|24602.49|24676.76|24596.76|24683.32|24603.32|24676.76|24596.76|10
1732532290000|2024-11-25 10:58:10|24677.3|24597.3|24669.61|24589.61|24677.3|24597.3|24669.61|24589.61|10
1732532300000|2024-11-25 10:58:20|24669.99|24589.99|24669.94|24589.94|24670.47|24590.47|24669.51|24589.51|10
1732532310000|2024-11-25 10:58:30|24671.64|24591.64|24678.77|24598.77|24678.77|24598.77|24671.64|24591.64|10
1732532320000|2024-11-25 10:58:40|24679.22|24599.22|24680.84|24600.84|24681.02|24601.02|24679.22|24599.22|10
1732532330000|2024-11-25 10:58:50|24680.12|24600.12|24678.74|24598.74|24680.12|24600.12|24677.88|24597.88|10
1732532340000|2024-11-25 10:59:00|24678.43|24598.43|24679.47|24599.47|24680.89|24600.89|24678.43|24598.43|10
1732532350000|2024-11-25 10:59:10|24679.67|24599.67|24675.54|24595.54|24679.67|24599.67|24675.54|24595.54|10
1732532360000|2024-11-25 10:59:20|24675.06|24595.06|24671.83|24591.83|24675.06|24595.06|24671.83|24591.83|10
1732532370000|2024-11-25 10:59:30|24672.08|24592.08|24673.49|24593.49|24674.71|24594.71|24672.08|24592.08|10
1732532380000|2024-11-25 10:59:40|24673.03|24593.03|24674.18|24594.18|24674.32|24594.32|24672.89|24592.89|10
1732532390000|2024-11-25 10:59:50|24673.84|24593.84|24674.06|24594.06|24674.06|24594.06|24672.24|24592.24|10
1732532400000|2024-11-25 11:00:00|24674.17|24594.17|24672.38|24592.38|24674.17|24594.17|24672.19|24592.19|10
1732532410000|2024-11-25 11:00:10|24672.87|24592.87|24664.06|24584.06|24673.37|24593.37|24664.06|24584.06|10
1732532420000|2024-11-25 11:00:20|24662.65|24582.65|24660.44|24580.44|24662.78|24582.78|24660.44|24580.44|10
1732532430000|2024-11-25 11:00:30|24660.16|24580.16|24661.09|24581.09|24661.33|24581.33|24659.79|24579.79|10
1732532440000|2024-11-25 11:00:40|24663.39|24583.39|24663.64|24583.64|24666.32|24586.32|24663.39|24583.39|10
1732532450000|2024-11-25 11:00:50|24664.14|24584.14|24666.59|24586.59|24666.76|24586.76|24663.34|24583.34|10
1732532460000|2024-11-25 11:01:00|24667.42|24587.42|24670.87|24590.87|24671.01|24591.01|24667.42|24587.42|10
1732532470000|2024-11-25 11:01:10|24671.14|24591.14|24672.94|24592.94|24673.02|24593.02|24670.92|24590.92|10
1732532480000|2024-11-25 11:01:20|24672.86|24592.86|24674.12|24594.12|24674.12|24594.12|24672.86|24592.86|10
1732532490000|2024-11-25 11:01:30|24674.49|24594.49|24676.58|24596.58|24676.58|24596.58|24674.49|24594.49|10
1732532500000|2024-11-25 11:01:40|24676.98|24596.98|24676.65|24596.65|24677.63|24597.63|24676.65|24596.65|9
1732532510000|2024-11-25 11:01:50|24677.12|24597.12|24676.69|24596.69|24677.4|24597.4|24676.69|24596.69|10
1732532520000|2024-11-25 11:02:00|24677.24|24597.24|24677.48|24597.48|24677.48|24597.48|24675.66|24595.66|10
1732532530000|2024-11-25 11:02:10|24677.84|24597.84|24675.34|24595.34|24678.88|24598.88|24675.34|24595.34|10
1732532540000|2024-11-25 11:02:20|24674.91|24594.91|24676.21|24596.21|24676.46|24596.46|24674.04|24594.04|10
1732532550000|2024-11-25 11:02:30|24676.65|24596.65|24671.6|24591.6|24677.33|24597.33|24671.6|24591.6|10
1732532560000|2024-11-25 11:02:40|24671.53|24591.53|24668.76|24588.76|24671.6|24591.6|24668.56|24588.56|10
1732532570000|2024-11-25 11:02:50|24668.29|24588.29|24667.39|24587.39|24668.99|24588.99|24666.87|24586.87|10
1732532580000|2024-11-25 11:03:00|24666.16|24586.16|24668.18|24588.18|24668.75|24588.75|24666.08|24586.08|10
1732532590000|2024-11-25 11:03:10|24668.63|24588.63|24667.59|24587.59|24669.78|24589.78|24667.24|24587.24|10
1732532600000|2024-11-25 11:03:20|24667.65|24587.65|24666.42|24586.42|24667.65|24587.65|24666.42|24586.42|10
1732532610000|2024-11-25 11:03:30|24667.96|24587.96|24665.31|24585.31|24667.96|24587.96|24665.31|24585.31|10
1732532620000|2024-11-25 11:03:40|24665.14|24585.14|24667.19|24587.19|24667.19|24587.19|24664.41|24584.41|9
1732532630000|2024-11-25 11:03:50|24666.37|24586.37|24655.09|24575.09|24666.37|24586.37|24655.09|24575.09|10
1732532640000|2024-11-25 11:04:00|24654.45|24574.45|24642.87|24562.87|24654.45|24574.45|24642.87|24562.87|10
1732532650000|2024-11-25 11:04:10|24640.2|24560.2|24633.64|24553.64|24640.2|24560.2|24632.93|24552.93|10
1732532660000|2024-11-25 11:04:20|24633.63|24553.63|24636.4|24556.4|24636.4|24556.4|24632.96|24552.96|10
1732532670000|2024-11-25 11:04:30|24638.52|24558.52|24650.18|24570.18|24650.18|24570.18|24638.52|24558.52|10
1732532680000|2024-11-25 11:04:40|24650.2|24570.2|24653.85|24573.85|24653.96|24573.96|24650.2|24570.2|10
1732532690000|2024-11-25 11:04:50|24654.98|24574.98|24651.19|24571.19|24654.98|24574.98|24651.19|24571.19|10
1732532700000|2024-11-25 11:05:00|24650.47|24570.47|24648.38|24568.38|24650.47|24570.47|24646.95|24566.95|10
1732532710000|2024-11-25 11:05:10|24648.22|24568.22|24641.42|24561.42|24648.93|24568.93|24641.42|24561.42|10
1732532720000|2024-11-25 11:05:20|24639.1|24559.1|24635.03|24555.03|24639.1|24559.1|24635.03|24555.03|10
1732532730000|2024-11-25 11:05:30|24635.18|24555.18|24632.46|24552.46|24636.83|24556.83|24632.46|24552.46|10
1732532740000|2024-11-25 11:05:40|24634.39|24554.39|24640.16|24560.16|24640.16|24560.16|24634.39|24554.39|10
1732532750000|2024-11-25 11:05:50|24641.93|24561.93|24641.2|24561.2|24644.14|24564.14|24640.84|24560.84|10
1732532760000|2024-11-25 11:06:00|24641.13|24561.13|24644.78|24564.78|24644.78|24564.78|24641.08|24561.08|10
1732532770000|2024-11-25 11:06:10|24647.14|24567.14|24647.07|24567.07|24648.5|24568.5|24647.07|24567.07|10
1732532780000|2024-11-25 11:06:20|24646.9|24566.9|24649.75|24569.75|24651.58|24571.58|24645.61|24565.61|10
1732532790000|2024-11-25 11:06:30|24648.63|24568.63|24646.68|24566.68|24648.63|24568.63|24646.58|24566.58|10
1732532800000|2024-11-25 11:06:40|24646.71|24566.71|24656.95|24576.95|24656.95|24576.95|24646.71|24566.71|10
1732532810000|2024-11-25 11:06:50|24658.02|24578.02|24662.12|24582.12|24662.41|24582.41|24658.02|24578.02|10
1732532820000|2024-11-25 11:07:00|24661.59|24581.59|24661.18|24581.18|24662.18|24582.18|24660.63|24580.63|9
1732532830000|2024-11-25 11:07:10|24660.96|24580.96|24653.46|24573.46|24661.2|24581.2|24653.46|24573.46|10
1732532840000|2024-11-25 11:07:20|24652.46|24572.46|24652.53|24572.53|24652.53|24572.53|24647.84|24567.84|10
1732532850000|2024-11-25 11:07:30|24652.49|24572.49|24650.12|24570.12|24652.78|24572.78|24649.82|24569.82|10
1732532860000|2024-11-25 11:07:40|24648.67|24568.67|24650.73|24570.73|24650.73|24570.73|24648.52|24568.52|10
1732532870000|2024-11-25 11:07:50|24651.36|24571.36|24649.92|24569.92|24654.79|24574.79|24649.92|24569.92|10
1732532880000|2024-11-25 11:08:00|24649.62|24569.62|24650.46|24570.46|24651.09|24571.09|24649.45|24569.45|10
1732532890000|2024-11-25 11:08:10|24649.69|24569.69|24649.47|24569.47|24651.81|24571.81|24649.47|24569.47|10
1732532900000|2024-11-25 11:08:20|24649.32|24569.32|24652.54|24572.54|24653.53|24573.53|24649.26|24569.26|10
1732532910000|2024-11-25 11:08:30|24653.06|24573.06|24651.97|24571.97|24654.33|24574.33|24651.61|24571.61|10
1732532920000|2024-11-25 11:08:40|24651.81|24571.81|24655.18|24575.18|24655.33|24575.33|24651.81|24571.81|10
1732532930000|2024-11-25 11:08:50|24654.7|24574.7|24659.67|24579.67|24659.67|24579.67|24654.7|24574.7|10
1732532940000|2024-11-25 11:09:00|24659.69|24579.69|24662.11|24582.11|24662.18|24582.18|24659.62|24579.62|10
1732532950000|2024-11-25 11:09:10|24662.41|24582.41|24655.39|24575.39|24662.76|24582.76|24655.39|24575.39|10
1732532960000|2024-11-25 11:09:20|24654.43|24574.43|24655.48|24575.48|24655.48|24575.48|24653.97|24573.97|10
1732532970000|2024-11-25 11:09:30|24654.27|24574.27|24654.24|24574.24|24655.48|24575.48|24653.16|24573.16|10
1732532980000|2024-11-25 11:09:40|24654.93|24574.93|24654.02|24574.02|24656.61|24576.61|24654.02|24574.02|9
1732532990000|2024-11-25 11:09:50|24654.65|24574.65|24653.24|24573.24|24654.65|24574.65|24652.94|24572.94|10
1732533000000|2024-11-25 11:10:00|24653.17|24573.17|24653.33|24573.33|24653.33|24573.33|24649.97|24569.97|10
1732533010000|2024-11-25 11:10:10|24653.86|24573.86|24651.57|24571.57|24653.86|24573.86|24649.63|24569.63|10
1732533020000|2024-11-25 11:10:20|24651.67|24571.67|24653.06|24573.06|24653.06|24573.06|24651.67|24571.67|9
1732533030000|2024-11-25 11:10:30|24652.5|24572.5|24653.24|24573.24|24654.15|24574.15|24652.5|24572.5|10
1732533040000|2024-11-25 11:10:40|24652.59|24572.59|24652.35|24572.35|24652.75|24572.75|24651.16|24571.16|10
1732533050000|2024-11-25 11:10:50|24652.17|24572.17|24652.45|24572.45|24652.86|24572.86|24651.16|24571.16|10
1732533060000|2024-11-25 11:11:00|24652.33|24572.33|24647.39|24567.39|24652.33|24572.33|24647.39|24567.39|9
1732533070000|2024-11-25 11:11:10|24646.41|24566.41|24647.54|24567.54|24647.54|24567.54|24644.65|24564.65|10
1732533080000|2024-11-25 11:11:20|24647.2|24567.2|24642.21|24562.21|24647.29|24567.29|24642.21|24562.21|10
1732533090000|2024-11-25 11:11:30|24641.01|24561.01|24639.08|24559.08|24641.01|24561.01|24639.08|24559.08|10
1732533100000|2024-11-25 11:11:40|24639.23|24559.23|24642.63|24562.63|24642.63|24562.63|24638.58|24558.58|10
1732533110000|2024-11-25 11:11:50|24643.36|24563.36|24639.35|24559.35|24643.9|24563.9|24639.16|24559.16|10
1732533120000|2024-11-25 11:12:00|24638.76|24558.76|24634.28|24554.28|24638.76|24558.76|24634.28|24554.28|10
1732533130000|2024-11-25 11:12:10|24632.84|24552.84|24628.51|24548.51|24632.84|24552.84|24628.51|24548.51|9
1732533140000|2024-11-25 11:12:20|24628.71|24548.71|24631.9|24551.9|24632.17|24552.17|24628.71|24548.71|10
1732533150000|2024-11-25 11:12:30|24632.13|24552.13|24635.21|24555.21|24635.45|24555.45|24632.1|24552.1|10
1732533160000|2024-11-25 11:12:40|24635.09|24555.09|24634.74|24554.74|24635.51|24555.51|24634.08|24554.08|10
1732533170000|2024-11-25 11:12:50|24634.69|24554.69|24633.98|24553.98|24634.69|24554.69|24633.37|24553.37|10
1732533180000|2024-11-25 11:13:00|24631.69|24551.69|24631.94|24551.94|24632.13|24552.13|24630.19|24550.19|10
1732533190000|2024-11-25 11:13:10|24632.52|24552.52|24633.91|24553.91|24633.91|24553.91|24632.5|24552.5|10
1732533200000|2024-11-25 11:13:20|24634.2|24554.2|24635.99|24555.99|24635.99|24555.99|24633.37|24553.37|10
1732533210000|2024-11-25 11:13:30|24636.2|24556.2|24636.74|24556.74|24637.33|24557.33|24636.2|24556.2|7
1732533220000|2024-11-25 11:13:40|24637.02|24557.02|24641.35|24561.35|24641.35|24561.35|24635.68|24555.68|10
1732533230000|2024-11-25 11:13:50|24641.49|24561.49|24641.69|24561.69|24642.9|24562.9|24641.05|24561.05|10
1732533240000|2024-11-25 11:14:00|24640.77|24560.77|24632.63|24552.63|24640.77|24560.77|24632.63|24552.63|10
1732533250000|2024-11-25 11:14:10|24631.89|24551.89|24628.96|24548.96|24632.15|24552.15|24627.49|24547.49|10
1732533260000|2024-11-25 11:14:20|24627.75|24547.75|24630.98|24550.98|24631.42|24551.42|24627.75|24547.75|10
1732533270000|2024-11-25 11:14:30|24630.5|24550.5|24631.09|24551.09|24631.09|24551.09|24628.34|24548.34|10
1732533280000|2024-11-25 11:14:40|24630.93|24550.93|24630.41|24550.41|24631.47|24551.47|24630.3|24550.3|10
1732533290000|2024-11-25 11:14:50|24630.18|24550.18|24629.06|24549.06|24630.66|24550.66|24628.36|24548.36|10
1732533300000|2024-11-25 11:15:00|24629.25|24549.25|24633.06|24553.06|24633.06|24553.06|24628.42|24548.42|10
1732533310000|2024-11-25 11:15:10|24632.56|24552.56|24630.51|24550.51|24632.89|24552.89|24629.9|24549.9|10
1732533320000|2024-11-25 11:15:20|24630.69|24550.69|24627.89|24547.89|24630.69|24550.69|24625.02|24545.02|10
1732533330000|2024-11-25 11:15:30|24626.94|24546.94|24626.84|24546.84|24628.49|24548.49|24626.19|24546.19|10
1732533340000|2024-11-25 11:15:40|24629.4|24549.4|24623.68|24543.68|24630.31|24550.31|24623.68|24543.68|10
1732533350000|2024-11-25 11:15:50|24622.17|24542.17|24622.55|24542.55|24623.51|24543.51|24621.85|24541.85|10
1732533360000|2024-11-25 11:16:00|24621.68|24541.68|24624.05|24544.05|24624.05|24544.05|24621.28|24541.28|10
1732533370000|2024-11-25 11:16:10|24624.91|24544.91|24609.77|24529.77|24624.91|24544.91|24609.77|24529.77|10
1732533380000|2024-11-25 11:16:20|24607.99|24527.99|24604.39|24524.39|24607.99|24527.99|24603.65|24523.65|10
1732533390000|2024-11-25 11:16:30|24604.42|24524.42|24603.7|24523.7|24604.66|24524.66|24603.04|24523.04|10
1732533400000|2024-11-25 11:16:40|24603.35|24523.35|24603.36|24523.36|24604.45|24524.45|24602.87|24522.87|10
1732533410000|2024-11-25 11:16:50|24603.59|24523.59|24601.16|24521.16|24603.62|24523.62|24601.06|24521.06|10
1732533420000|2024-11-25 11:17:00|24601.28|24521.28|24595.79|24515.79|24601.38|24521.38|24595.21|24515.21|10
1732533430000|2024-11-25 11:17:10|24595.31|24515.31|24589.11|24509.11|24595.41|24515.41|24589.11|24509.11|10
1732533440000|2024-11-25 11:17:20|24587.7|24507.7|24586.08|24506.08|24588.14|24508.14|24585.6|24505.6|10
1732533450000|2024-11-25 11:17:30|24587.67|24507.67|24595.22|24515.22|24595.22|24515.22|24587.67|24507.67|10
1732533460000|2024-11-25 11:17:40|24595.66|24515.66|24592.76|24512.76|24596.03|24516.03|24592.14|24512.14|10
1732533470000|2024-11-25 11:17:50|24594.05|24514.05|24597.7|24517.7|24597.7|24517.7|24594.05|24514.05|10
1732533480000|2024-11-25 11:18:00|24598.75|24518.75|24606.87|24526.87|24607.21|24527.21|24598.75|24518.75|9
1732533490000|2024-11-25 11:18:10|24606.28|24526.28|24603.88|24523.88|24606.86|24526.86|24603.12|24523.12|10
1732533500000|2024-11-25 11:18:20|24605.13|24525.13|24604.83|24524.83|24606.31|24526.31|24604.51|24524.51|10
1732533510000|2024-11-25 11:18:30|24604.76|24524.76|24608.56|24528.56|24608.77|24528.77|24604.52|24524.52|10
1732533520000|2024-11-25 11:18:40|24608.82|24528.82|24611.03|24531.03|24611.56|24531.56|24608.82|24528.82|10
1732533530000|2024-11-25 11:18:50|24610.87|24530.87|24612.51|24532.51|24612.51|24532.51|24610.78|24530.78|10
1732533540000|2024-11-25 11:19:00|24614.61|24534.61|24619.92|24539.92|24619.92|24539.92|24614.61|24534.61|10
1732533550000|2024-11-25 11:19:10|24620.61|24540.61|24628.57|24548.57|24628.57|24548.57|24620.61|24540.61|10
1732533560000|2024-11-25 11:19:20|24628.88|24548.88|24638.19|24558.19|24638.19|24558.19|24628.88|24548.88|9
1732533570000|2024-11-25 11:19:30|24638.49|24558.49|24640.7|24560.7|24640.8|24560.8|24638.31|24558.31|10
1732533580000|2024-11-25 11:19:40|24640.18|24560.18|24638.23|24558.23|24640.18|24560.18|24637.52|24557.52|9
1732533590000|2024-11-25 11:19:50|24638.22|24558.22|24638.37|24558.37|24638.37|24558.37|24636.47|24556.47|10
1732533600000|2024-11-25 11:20:00|24638.51|24558.51|24640.63|24560.63|24640.63|24560.63|24637.95|24557.95|10
1732533610000|2024-11-25 11:20:10|24641.35|24561.35|24642.45|24562.45|24643.11|24563.11|24639.68|24559.68|10
1732533620000|2024-11-25 11:20:20|24641.89|24561.89|24638.8|24558.8|24643.07|24563.07|24638.8|24558.8|10
1732533630000|2024-11-25 11:20:30|24639.37|24559.37|24640.96|24560.96|24643.88|24563.88|24639.37|24559.37|10
1732533640000|2024-11-25 11:20:40|24640.76|24560.76|24640.01|24560.01|24642.26|24562.26|24639.84|24559.84|10
1732533650000|2024-11-25 11:20:50|24640.14|24560.14|24639.84|24559.84|24641.43|24561.43|24639.84|24559.84|10
1732533660000|2024-11-25 11:21:00|24639.91|24559.91|24645.8|24565.8|24645.8|24565.8|24639.91|24559.91|10
1732533670000|2024-11-25 11:21:10|24644.89|24564.89|24642.24|24562.24|24644.89|24564.89|24641.75|24561.75|10
1732533680000|2024-11-25 11:21:20|24642.6|24562.6|24645.96|24565.96|24645.96|24565.96|24640.27|24560.27|10
1732533690000|2024-11-25 11:21:30|24644.58|24564.58|24641.01|24561.01|24644.58|24564.58|24638.91|24558.91|10
1732533700000|2024-11-25 11:21:40|24641.23|24561.23|24645.04|24565.04|24645.04|24565.04|24640.42|24560.42|10
1732533710000|2024-11-25 11:21:50|24645.23|24565.23|24645.31|24565.31|24645.33|24565.33|24644.64|24564.64|10
1732533720000|2024-11-25 11:22:00|24645.59|24565.59|24647.88|24567.88|24648.15|24568.15|24645.3|24565.3|10
1732533730000|2024-11-25 11:22:10|24647.95|24567.95|24646.58|24566.58|24647.95|24567.95|24644.99|24564.99|10
1732533740000|2024-11-25 11:22:20|24647.61|24567.61|24653.7|24573.7|24653.7|24573.7|24647.61|24567.61|10
1732533750000|2024-11-25 11:22:30|24654.76|24574.76|24664.6|24584.6|24664.77|24584.77|24654.76|24574.76|10
1732533760000|2024-11-25 11:22:40|24664.67|24584.67|24662.99|24582.99|24664.67|24584.67|24662.25|24582.25|10
1732533770000|2024-11-25 11:22:50|24663.33|24583.33|24660.36|24580.36|24663.33|24583.33|24660.17|24580.17|10
1732533780000|2024-11-25 11:23:00|24659.8|24579.8|24665.79|24585.79|24666.79|24586.79|24659.41|24579.41|10
1732533790000|2024-11-25 11:23:10|24666.05|24586.05|24672.44|24592.44|24672.44|24592.44|24666.05|24586.05|10
1732533800000|2024-11-25 11:23:20|24672.6|24592.6|24670.98|24590.98|24673.03|24593.03|24670.98|24590.98|10
1732533810000|2024-11-25 11:23:30|24670.89|24590.89|24669.31|24589.31|24670.89|24590.89|24669.25|24589.25|10
1732533820000|2024-11-25 11:23:40|24669.29|24589.29|24670.44|24590.44|24670.44|24590.44|24667.97|24587.97|10
1732533830000|2024-11-25 11:23:50|24670.88|24590.88|24670.68|24590.68|24670.91|24590.91|24670.12|24590.12|10
1732533840000|2024-11-25 11:24:00|24670.81|24590.81|24671.48|24591.48|24671.63|24591.63|24670.26|24590.26|9
1732533850000|2024-11-25 11:24:10|24671.79|24591.79|24667.86|24587.86|24672.44|24592.44|24667.86|24587.86|10
1732533860000|2024-11-25 11:24:20|24668.31|24588.31|24671.36|24591.36|24671.36|24591.36|24668.14|24588.14|10
1732533870000|2024-11-25 11:24:30|24671.65|24591.65|24671.91|24591.91|24672.56|24592.56|24671.5|24591.5|10
1732533880000|2024-11-25 11:24:40|24672.01|24592.01|24673.81|24593.81|24674.28|24594.28|24672.01|24592.01|10
1732533890000|2024-11-25 11:24:50|24674.54|24594.54|24672.41|24592.41|24675.13|24595.13|24672.41|24592.41|10
1732533900000|2024-11-25 11:25:00|24673.17|24593.17|24670.08|24590.08|24673.19|24593.19|24670.08|24590.08|10
1732533910000|2024-11-25 11:25:10|24665.13|24585.13|24665.06|24585.06|24665.62|24585.62|24664.02|24584.02|10
1732533920000|2024-11-25 11:25:20|24662.25|24582.25|24665.96|24585.96|24666.81|24586.81|24662.25|24582.25|9
1732533930000|2024-11-25 11:25:30|24666.67|24586.67|24663.02|24583.02|24666.72|24586.72|24662.04|24582.04|10
1732533940000|2024-11-25 11:25:40|24662.21|24582.21|24663.15|24583.15|24663.65|24583.65|24662.21|24582.21|10
1732533950000|2024-11-25 11:25:50|24663.07|24583.07|24664.04|24584.04|24664.34|24584.34|24663.07|24583.07|10
1732533960000|2024-11-25 11:26:00|24664.03|24584.03|24661.59|24581.59|24664.03|24584.03|24661.59|24581.59|9
1732533970000|2024-11-25 11:26:10|24661.61|24581.61|24660.32|24580.32|24661.61|24581.61|24660.23|24580.23|10
1732533980000|2024-11-25 11:26:20|24660.19|24580.19|24660.13|24580.13|24660.19|24580.19|24657.67|24577.67|10
1732533990000|2024-11-25 11:26:30|24659.67|24579.67|24656.25|24576.25|24660.25|24580.25|24656.25|24576.25|10
1732534000000|2024-11-25 11:26:40|24655.53|24575.53|24656.2|24576.2|24656.36|24576.36|24655.22|24575.22|10
1732534010000|2024-11-25 11:26:50|24656.27|24576.27|24656.32|24576.32|24657.13|24577.13|24656.27|24576.27|10
1732534020000|2024-11-25 11:27:00|24656.73|24576.73|24655.49|24575.49|24657.18|24577.18|24655.49|24575.49|10
1732534030000|2024-11-25 11:27:10|24655.58|24575.58|24652.74|24572.74|24655.63|24575.63|24652.3|24572.3|10
1732534040000|2024-11-25 11:27:20|24652.62|24572.62|24651.38|24571.38|24652.71|24572.71|24651.38|24571.38|10
1732534050000|2024-11-25 11:27:30|24651.49|24571.49|24650.05|24570.05|24651.99|24571.99|24649.34|24569.34|10
1732534060000|2024-11-25 11:27:40|24650.56|24570.56|24647.71|24567.71|24650.56|24570.56|24647.71|24567.71|10
1732534070000|2024-11-25 11:27:50|24647.33|24567.33|24648.5|24568.5|24649.38|24569.38|24647.05|24567.05|10
1732534080000|2024-11-25 11:28:00|24648.91|24568.91|24652.76|24572.76|24653.33|24573.33|24648.91|24568.91|10
1732534090000|2024-11-25 11:28:10|24653.02|24573.02|24650.09|24570.09|24653.34|24573.34|24649.89|24569.89|10
1732534100000|2024-11-25 11:28:20|24649.94|24569.94|24652.98|24572.98|24652.98|24572.98|24649.94|24569.94|10
1732534110000|2024-11-25 11:28:30|24653.29|24573.29|24654.12|24574.12|24654.12|24574.12|24652.8|24572.8|10
1732534120000|2024-11-25 11:28:40|24653.76|24573.76|24656.89|24576.89|24656.89|24576.89|24653.76|24573.76|10
1732534130000|2024-11-25 11:28:50|24656.91|24576.91|24659.72|24579.72|24659.72|24579.72|24656.88|24576.88|10
1732534140000|2024-11-25 11:29:00|24660.12|24580.12|24663.66|24583.66|24663.66|24583.66|24660.12|24580.12|10
1732534150000|2024-11-25 11:29:10|24663.46|24583.46|24666.82|24586.82|24666.82|24586.82|24663.46|24583.46|10
1732534160000|2024-11-25 11:29:20|24667.33|24587.33|24671|24591|24671.26|24591.26|24667.33|24587.33|10
1732534170000|2024-11-25 11:29:30|24669.82|24589.82|24669.27|24589.27|24669.82|24589.82|24669.1|24589.1|10
1732534180000|2024-11-25 11:29:40|24668.53|24588.53|24668.47|24588.47|24668.53|24588.53|24668.27|24588.27|10
1732534190000|2024-11-25 11:29:50|24668.69|24588.69|24668.61|24588.61|24669.27|24589.27|24668.19|24588.19|10
1732534200000|2024-11-25 11:30:00|24668.12|24588.12|24665.91|24585.91|24668.12|24588.12|24665.63|24585.63|10
1732534210000|2024-11-25 11:30:10|24665.94|24585.94|24662.16|24582.16|24666.01|24586.01|24662.16|24582.16|10
1732534220000|2024-11-25 11:30:20|24662|24582|24662.34|24582.34|24663|24583|24661.88|24581.88|8
1732534230000|2024-11-25 11:30:30|24661.58|24581.58|24659.96|24579.96|24661.77|24581.77|24659.96|24579.96|10
1732534240000|2024-11-25 11:30:40|24659.89|24579.89|24659.6|24579.6|24660.37|24580.37|24659.12|24579.12|10
1732534250000|2024-11-25 11:30:50|24659.28|24579.28|24658.38|24578.38|24659.28|24579.28|24657.91|24577.91|10
1732534260000|2024-11-25 11:31:00|24658.56|24578.56|24658.28|24578.28|24658.89|24578.89|24657.35|24577.35|9
1732534270000|2024-11-25 11:31:10|24658.43|24578.43|24658.1|24578.1|24659.15|24579.15|24657.83|24577.83|10
1732534280000|2024-11-25 11:31:20|24658.88|24578.88|24661.74|24581.74|24663.58|24583.58|24658.88|24578.88|10
1732534290000|2024-11-25 11:31:30|24660.61|24580.61|24660.74|24580.74|24660.76|24580.76|24660.29|24580.29|10
1732534300000|2024-11-25 11:31:40|24661.1|24581.1|24662.52|24582.52|24663.03|24583.03|24661.1|24581.1|10
1732534310000|2024-11-25 11:31:50|24663.54|24583.54|24667.14|24587.14|24667.14|24587.14|24663.54|24583.54|9
1732534320000|2024-11-25 11:32:00|24667.44|24587.44|24668.85|24588.85|24668.85|24588.85|24666.14|24586.14|10
1732534330000|2024-11-25 11:32:10|24669.24|24589.24|24658.62|24578.62|24669.24|24589.24|24658.62|24578.62|10
1732534340000|2024-11-25 11:32:20|24658.21|24578.21|24653.45|24573.45|24658.21|24578.21|24653.45|24573.45|10
1732534350000|2024-11-25 11:32:30|24653.09|24573.09|24645.8|24565.8|24653.09|24573.09|24645.8|24565.8|10
1732534360000|2024-11-25 11:32:40|24644.42|24564.42|24634.96|24554.96|24644.71|24564.71|24634.96|24554.96|10
1732534370000|2024-11-25 11:32:50|24633.81|24553.81|24633.75|24553.75|24634.91|24554.91|24633.12|24553.12|10
1732534380000|2024-11-25 11:33:00|24633.87|24553.87|24635.16|24555.16|24635.26|24555.26|24633.87|24553.87|9
1732534390000|2024-11-25 11:33:10|24635.65|24555.65|24639.27|24559.27|24639.68|24559.68|24635.65|24555.65|10
1732534400000|2024-11-25 11:33:20|24639|24559|24640.01|24560.01|24640.15|24560.15|24638.42|24558.42|10
1732534410000|2024-11-25 11:33:30|24640.42|24560.42|24643.07|24563.07|24644.02|24564.02|24640.42|24560.42|10
1732534420000|2024-11-25 11:33:40|24643.13|24563.13|24643.53|24563.53|24643.86|24563.86|24643.13|24563.13|10
1732534430000|2024-11-25 11:33:50|24643.21|24563.21|24638.57|24558.57|24643.21|24563.21|24638.57|24558.57|10
1732534440000|2024-11-25 11:34:00|24638.59|24558.59|24636.88|24556.88|24638.59|24558.59|24636.88|24556.88|8
1732534450000|2024-11-25 11:34:10|24637.27|24557.27|24630.92|24550.92|24637.75|24557.75|24630.92|24550.92|10
1732534460000|2024-11-25 11:34:20|24630.62|24550.62|24627.37|24547.37|24631.26|24551.26|24627.37|24547.37|10
1732534470000|2024-11-25 11:34:30|24627.2|24547.2|24625.18|24545.18|24627.2|24547.2|24625.18|24545.18|10
1732534480000|2024-11-25 11:34:40|24624.38|24544.38|24623.58|24543.58|24624.38|24544.38|24622.94|24542.94|10
1732534490000|2024-11-25 11:34:50|24623.77|24543.77|24622.65|24542.65|24624.91|24544.91|24622.28|24542.28|10
1732534500000|2024-11-25 11:35:00|24622.3|24542.3|24620.01|24540.01|24622.51|24542.51|24620.01|24540.01|10
1732534510000|2024-11-25 11:35:10|24620.96|24540.96|24620.56|24540.56|24622.49|24542.49|24620.56|24540.56|10
1732534520000|2024-11-25 11:35:20|24620.54|24540.54|24616.16|24536.16|24620.54|24540.54|24615.79|24535.79|10
1732534530000|2024-11-25 11:35:30|24615.45|24535.45|24615.3|24535.3|24615.95|24535.95|24615.3|24535.3|10
1732534540000|2024-11-25 11:35:40|24612.69|24532.69|24613.48|24533.48|24613.48|24533.48|24611.68|24531.68|9
1732534550000|2024-11-25 11:35:50|24613.45|24533.45|24611.26|24531.26|24613.45|24533.45|24611.26|24531.26|10
1732534560000|2024-11-25 11:36:00|24612.19|24532.19|24611.43|24531.43|24612.19|24532.19|24609.58|24529.58|10
1732534570000|2024-11-25 11:36:10|24612.3|24532.3|24613.28|24533.28|24614.4|24534.4|24612.3|24532.3|10
1732534580000|2024-11-25 11:36:20|24613.94|24533.94|24618.32|24538.32|24618.98|24538.98|24613.94|24533.94|10
1732534590000|2024-11-25 11:36:30|24619.84|24539.84|24623.59|24543.59|24623.71|24543.71|24619.84|24539.84|10
1732534600000|2024-11-25 11:36:40|24623.77|24543.77|24631.58|24551.58|24631.63|24551.63|24623.77|24543.77|10
1732534610000|2024-11-25 11:36:50|24631.03|24551.03|24634.64|24554.64|24634.64|24554.64|24631.03|24551.03|10
1732534620000|2024-11-25 11:37:00|24635.67|24555.67|24632.86|24552.86|24636.45|24556.45|24632.86|24552.86|10
1732534630000|2024-11-25 11:37:10|24632.72|24552.72|24632.07|24552.07|24632.99|24552.99|24631.17|24551.17|10
1732534640000|2024-11-25 11:37:20|24631.97|24551.97|24630.34|24550.34|24631.97|24551.97|24629.03|24549.03|10
1732534650000|2024-11-25 11:37:30|24629.88|24549.88|24628.52|24548.52|24629.88|24549.88|24627.97|24547.97|10
1732534660000|2024-11-25 11:37:40|24628.59|24548.59|24630.83|24550.83|24631.45|24551.45|24628.59|24548.59|10
1732534670000|2024-11-25 11:37:50|24631.02|24551.02|24632.62|24552.62|24633.26|24553.26|24631.02|24551.02|10
1732534680000|2024-11-25 11:38:00|24631.55|24551.55|24630.07|24550.07|24631.55|24551.55|24629.87|24549.87|10
1732534690000|2024-11-25 11:38:10|24629.68|24549.68|24624.51|24544.51|24629.68|24549.68|24624.51|24544.51|9
1732534700000|2024-11-25 11:38:20|24623.29|24543.29|24623.95|24543.95|24625.13|24545.13|24622.99|24542.99|10
1732534710000|2024-11-25 11:38:30|24623.76|24543.76|24621.54|24541.54|24624.12|24544.12|24620.43|24540.43|10
1732534720000|2024-11-25 11:38:40|24622.05|24542.05|24621.01|24541.01|24623.17|24543.17|24621.01|24541.01|9
1732534730000|2024-11-25 11:38:50|24621.13|24541.13|24615.16|24535.16|24621.13|24541.13|24615.16|24535.16|10
1732534740000|2024-11-25 11:39:00|24614.29|24534.29|24612.97|24532.97|24614.29|24534.29|24612.3|24532.3|10
1732534750000|2024-11-25 11:39:10|24613|24533|24613.63|24533.63|24614.05|24534.05|24611.39|24531.39|10
1732534760000|2024-11-25 11:39:20|24613.35|24533.35|24614.31|24534.31|24614.76|24534.76|24613.3|24533.3|10
1732534770000|2024-11-25 11:39:30|24612.18|24532.18|24607.95|24527.95|24612.18|24532.18|24607.95|24527.95|10
1732534780000|2024-11-25 11:39:40|24607.63|24527.63|24609.22|24529.22|24609.22|24529.22|24607.16|24527.16|10
1732534790000|2024-11-25 11:39:50|24609.24|24529.24|24616.99|24536.99|24616.99|24536.99|24609.24|24529.24|10
1732534800000|2024-11-25 11:40:00|24616.73|24536.73|24612.63|24532.63|24616.73|24536.73|24612.63|24532.63|10
1732534810000|2024-11-25 11:40:10|24612.49|24532.49|24604.42|24524.42|24612.49|24532.49|24604.42|24524.42|10
1732534820000|2024-11-25 11:40:20|24604.79|24524.79|24598.91|24518.91|24604.79|24524.79|24598.91|24518.91|10
1732534830000|2024-11-25 11:40:30|24598.84|24518.84|24598.85|24518.85|24598.85|24518.85|24596.54|24516.54|10
1732534840000|2024-11-25 11:40:40|24599.69|24519.69|24587.77|24507.77|24599.69|24519.69|24587.77|24507.77|10
1732534850000|2024-11-25 11:40:50|24586.89|24506.89|24581.26|24501.26|24587.07|24507.07|24581.26|24501.26|10
1732534860000|2024-11-25 11:41:00|24580.8|24500.8|24574.3|24494.3|24580.8|24500.8|24574.3|24494.3|10
1732534870000|2024-11-25 11:41:10|24572.33|24492.33|24564.21|24484.21|24572.33|24492.33|24564.21|24484.21|10
1732534880000|2024-11-25 11:41:20|24563.95|24483.95|24567.64|24487.64|24568.77|24488.77|24563.51|24483.51|10
1732534890000|2024-11-25 11:41:30|24569.49|24489.49|24569.78|24489.78|24570.07|24490.07|24568.65|24488.65|10
1732534900000|2024-11-25 11:41:40|24570.27|24490.27|24572.66|24492.66|24572.67|24492.67|24570.27|24490.27|10
1732534910000|2024-11-25 11:41:50|24572.54|24492.54|24568.69|24488.69|24572.54|24492.54|24568.69|24488.69|10
1732534920000|2024-11-25 11:42:00|24569.08|24489.08|24570.69|24490.69|24572.23|24492.23|24569.08|24489.08|10
1732534930000|2024-11-25 11:42:10|24570.14|24490.14|24566.28|24486.28|24571.03|24491.03|24566.28|24486.28|10
1732534940000|2024-11-25 11:42:20|24566.69|24486.69|24566.13|24486.13|24567.84|24487.84|24566.13|24486.13|10
1732534950000|2024-11-25 11:42:30|24565.4|24485.4|24563.02|24483.02|24565.4|24485.4|24562.52|24482.52|10
1732534960000|2024-11-25 11:42:40|24563.06|24483.06|24556.32|24476.32|24563.42|24483.42|24556.32|24476.32|10
1732534970000|2024-11-25 11:42:50|24556.78|24476.78|24552.27|24472.27|24556.78|24476.78|24552.27|24472.27|10
1732534980000|2024-11-25 11:43:00|24552.65|24472.65|24545.48|24465.48|24552.65|24472.65|24545.48|24465.48|10
1732534990000|2024-11-25 11:43:10|24545.08|24465.08|24541.24|24461.24|24545.08|24465.08|24541.24|24461.24|10
1732535000000|2024-11-25 11:43:20|24540.38|24460.38|24520.15|24440.15|24540.38|24460.38|24520.15|24440.15|10
1732535010000|2024-11-25 11:43:30|24519.65|24439.65|24510.12|24430.12|24519.65|24439.65|24510.12|24430.12|10
1732535020000|2024-11-25 11:43:40|24510.04|24430.04|24503.67|24423.67|24510.04|24430.04|24502.63|24422.63|10
1732535030000|2024-11-25 11:43:50|24502.22|24422.22|24498.67|24418.67|24502.49|24422.49|24497.98|24417.98|10
1732535040000|2024-11-25 11:44:00|24498.66|24418.66|24496.55|24416.55|24499.88|24419.88|24496.4|24416.4|10
1732535050000|2024-11-25 11:44:10|24495.09|24415.09|24480.28|24400.28|24495.09|24415.09|24480.28|24400.28|10
1732535060000|2024-11-25 11:44:20|24479.99|24399.99|24478.78|24398.78|24481.04|24401.04|24478.78|24398.78|10
1732535070000|2024-11-25 11:44:30|24480.31|24400.31|24476.45|24396.45|24480.31|24400.31|24476.45|24396.45|9
1732535080000|2024-11-25 11:44:40|24476.98|24396.98|24469.33|24389.33|24476.98|24396.98|24468.44|24388.44|10
1732535090000|2024-11-25 11:44:50|24469.4|24389.4|24479.93|24399.93|24479.93|24399.93|24469.4|24389.4|10
1732535100000|2024-11-25 11:45:00|24480.28|24400.28|24482.43|24402.43|24482.46|24402.46|24480.28|24400.28|10
1732535110000|2024-11-25 11:45:10|24483.2|24403.2|24486.29|24406.29|24487.31|24407.31|24483.2|24403.2|10
1732535120000|2024-11-25 11:45:20|24485.94|24405.94|24492.1|24412.1|24492.1|24412.1|24485.94|24405.94|10
1732535130000|2024-11-25 11:45:30|24493.55|24413.55|24500.93|24420.93|24500.93|24420.93|24493.55|24413.55|10
1732535140000|2024-11-25 11:45:40|24500.91|24420.91|24502.88|24422.88|24505.12|24425.12|24500.91|24420.91|10
1732535150000|2024-11-25 11:45:50|24503.04|24423.04|24507.23|24427.23|24507.23|24427.23|24503.04|24423.04|10
1732535160000|2024-11-25 11:46:00|24507.64|24427.64|24512.34|24432.34|24512.45|24432.45|24507.64|24427.64|10
1732535170000|2024-11-25 11:46:10|24512.9|24432.9|24514.38|24434.38|24517.66|24437.66|24512.9|24432.9|10
1732535180000|2024-11-25 11:46:20|24514.23|24434.23|24507.53|24427.53|24514.57|24434.57|24506.87|24426.87|10
1732535190000|2024-11-25 11:46:30|24506.91|24426.91|24505.81|24425.81|24506.91|24426.91|24503.52|24423.52|10
1732535200000|2024-11-25 11:46:40|24506.49|24426.49|24520.63|24440.63|24520.63|24440.63|24506.49|24426.49|10
1732535210000|2024-11-25 11:46:50|24521.37|24441.37|24527.35|24447.35|24527.35|24447.35|24521.37|24441.37|10
1732535220000|2024-11-25 11:47:00|24526.88|24446.88|24529.55|24449.55|24529.55|24449.55|24526.86|24446.86|10
1732535230000|2024-11-25 11:47:10|24529.61|24449.61|24525.46|24445.46|24529.61|24449.61|24525.46|24445.46|10
1732535240000|2024-11-25 11:47:20|24525.73|24445.73|24520.35|24440.35|24525.88|24445.88|24520.35|24440.35|10
1732535250000|2024-11-25 11:47:30|24520.32|24440.32|24516.84|24436.84|24520.32|24440.32|24516.84|24436.84|10
1732535260000|2024-11-25 11:47:40|24517.3|24437.3|24512.8|24432.8|24517.3|24437.3|24511.32|24431.32|9
1732535270000|2024-11-25 11:47:50|24512.84|24432.84|24510.13|24430.13|24514.27|24434.27|24510.13|24430.13|10
1732535280000|2024-11-25 11:48:00|24510.49|24430.49|24511.7|24431.7|24511.95|24431.95|24510.26|24430.26|10
1732535290000|2024-11-25 11:48:10|24512.32|24432.32|24509.98|24429.98|24512.42|24432.42|24509.05|24429.05|10
1732535300000|2024-11-25 11:48:20|24510.18|24430.18|24510.4|24430.4|24511.74|24431.74|24510.18|24430.18|10
1732535310000|2024-11-25 11:48:30|24509.87|24429.87|24507.49|24427.49|24509.87|24429.87|24507.34|24427.34|9
1732535320000|2024-11-25 11:48:40|24507.78|24427.78|24509.8|24429.8|24512.12|24432.12|24507.78|24427.78|10
1732535330000|2024-11-25 11:48:50|24507.36|24427.36|24495.85|24415.85|24507.36|24427.36|24495.85|24415.85|10
1732535340000|2024-11-25 11:49:00|24494.63|24414.63|24495.74|24415.74|24495.74|24415.74|24492.27|24412.27|10
1732535350000|2024-11-25 11:49:10|24495.2|24415.2|24494.64|24414.64|24496.15|24416.15|24493.76|24413.76|10
1732535360000|2024-11-25 11:49:20|24492.94|24412.94|24486.84|24406.84|24493.94|24413.94|24486.84|24406.84|10
1732535370000|2024-11-25 11:49:30|24485.73|24405.73|24464.01|24384.01|24485.99|24405.99|24464.01|24384.01|10
1732535380000|2024-11-25 11:49:40|24461.54|24381.54|24442.68|24362.68|24461.54|24381.54|24442.68|24362.68|10
1732535390000|2024-11-25 11:49:50|24443.48|24363.48|24438.54|24358.54|24443.48|24363.48|24438.54|24358.54|10
1732535400000|2024-11-25 11:50:00|24440.4|24360.4|24442.76|24362.76|24443.82|24363.82|24440.34|24360.34|10
1732535410000|2024-11-25 11:50:10|24444.11|24364.11|24446.74|24366.74|24447.71|24367.71|24444.11|24364.11|10
1732535420000|2024-11-25 11:50:20|24445.26|24365.26|24444.03|24364.03|24445.6|24365.6|24442.44|24362.44|10
1732535430000|2024-11-25 11:50:30|24444.29|24364.29|24447.37|24367.37|24447.77|24367.77|24444.29|24364.29|10
1732535440000|2024-11-25 11:50:40|24447.57|24367.57|24448.9|24368.9|24449.57|24369.57|24447.57|24367.57|10
1732535450000|2024-11-25 11:50:50|24450.22|24370.22|24459.53|24379.53|24459.53|24379.53|24450.22|24370.22|10
1732535460000|2024-11-25 11:51:00|24460.12|24380.12|24468.08|24388.08|24468.08|24388.08|24460.12|24380.12|10
1732535470000|2024-11-25 11:51:10|24468.95|24388.95|24472.92|24392.92|24473.12|24393.12|24468.95|24388.95|10
1732535480000|2024-11-25 11:51:20|24473.86|24393.86|24476.16|24396.16|24476.24|24396.24|24473.7|24393.7|10
1732535490000|2024-11-25 11:51:30|24476.11|24396.11|24477.81|24397.81|24479.46|24399.46|24476.11|24396.11|10
1732535500000|2024-11-25 11:51:40|24478.43|24398.43|24484.92|24404.92|24486.99|24406.99|24478.43|24398.43|10
1732535510000|2024-11-25 11:51:50|24485.02|24405.02|24490.35|24410.35|24490.49|24410.49|24484.99|24404.99|10
1732535520000|2024-11-25 11:52:00|24492.14|24412.14|24493.46|24413.46|24494.11|24414.11|24492.03|24412.03|10
1732535530000|2024-11-25 11:52:10|24493.7|24413.7|24498.64|24418.64|24498.64|24418.64|24493.7|24413.7|10
1732535540000|2024-11-25 11:52:20|24499.53|24419.53|24501.55|24421.55|24501.55|24421.55|24499.53|24419.53|10
1732535550000|2024-11-25 11:52:30|24501.99|24421.99|24501.35|24421.35|24502.49|24422.49|24500.56|24420.56|10
1732535560000|2024-11-25 11:52:40|24501.52|24421.52|24505.66|24425.66|24505.66|24425.66|24501.52|24421.52|10
1732535570000|2024-11-25 11:52:50|24506.07|24426.07|24508.3|24428.3|24508.3|24428.3|24506.07|24426.07|9
1732535580000|2024-11-25 11:53:00|24507.35|24427.35|24505.31|24425.31|24507.37|24427.37|24505.31|24425.31|10
1732535590000|2024-11-25 11:53:10|24504.7|24424.7|24501.11|24421.11|24504.7|24424.7|24500.8|24420.8|10
1732535600000|2024-11-25 11:53:20|24499.99|24419.99|24502.76|24422.76|24502.76|24422.76|24499.79|24419.79|10
1732535610000|2024-11-25 11:53:30|24504.15|24424.15|24502.72|24422.72|24504.24|24424.24|24502.55|24422.55|10
1732535620000|2024-11-25 11:53:40|24502.5|24422.5|24506.95|24426.95|24506.95|24426.95|24502.5|24422.5|10
1732535630000|2024-11-25 11:53:50|24507.17|24427.17|24511.77|24431.77|24511.77|24431.77|24507.17|24427.17|10
1732535640000|2024-11-25 11:54:00|24512.09|24432.09|24506.11|24426.11|24512.09|24432.09|24506.11|24426.11|10
1732535650000|2024-11-25 11:54:10|24505.91|24425.91|24501.68|24421.68|24505.92|24425.92|24501.54|24421.54|10
1732535660000|2024-11-25 11:54:20|24501.88|24421.88|24502.11|24422.11|24502.42|24422.42|24501.69|24421.69|10
1732535670000|2024-11-25 11:54:30|24502.57|24422.57|24494.34|24414.34|24503.02|24423.02|24494.17|24414.17|10
1732535680000|2024-11-25 11:54:40|24494.62|24414.62|24497.12|24417.12|24497.12|24417.12|24494.44|24414.44|10
1732535690000|2024-11-25 11:54:50|24498.04|24418.04|24502.67|24422.67|24502.67|24422.67|24498.04|24418.04|10
1732535700000|2024-11-25 11:55:00|24504.43|24424.43|24509.52|24429.52|24514.46|24434.46|24504.43|24424.43|10
1732535710000|2024-11-25 11:55:10|24508.6|24428.6|24511.74|24431.74|24511.74|24431.74|24506.21|24426.21|10
1732535720000|2024-11-25 11:55:20|24511.94|24431.94|24510.04|24430.04|24512.38|24432.38|24508.06|24428.06|10
1732535730000|2024-11-25 11:55:30|24509.57|24429.57|24509.46|24429.46|24510.48|24430.48|24507.96|24427.96|10
1732535740000|2024-11-25 11:55:40|24510.55|24430.55|24509.05|24429.05|24512.3|24432.3|24509.05|24429.05|10
1732535750000|2024-11-25 11:55:50|24508.77|24428.77|24510.04|24430.04|24510.13|24430.13|24507.77|24427.77|10
1732535760000|2024-11-25 11:56:00|24509.66|24429.66|24508.4|24428.4|24510.39|24430.39|24508.4|24428.4|10
1732535770000|2024-11-25 11:56:10|24509.01|24429.01|24516.28|24436.28|24516.28|24436.28|24509.01|24429.01|10
1732535780000|2024-11-25 11:56:20|24517.27|24437.27|24519.35|24439.35|24519.35|24439.35|24517.05|24437.05|10
1732535790000|2024-11-25 11:56:30|24519.72|24439.72|24522.44|24442.44|24525.01|24445.01|24519.72|24439.72|10
1732535800000|2024-11-25 11:56:40|24520.75|24440.75|24520.78|24440.78|24524.68|24444.68|24520.11|24440.11|10
1732535810000|2024-11-25 11:56:50|24521.38|24441.38|24524.98|24444.98|24524.98|24444.98|24521.38|24441.38|10
1732535820000|2024-11-25 11:57:00|24525.98|24445.98|24527.79|24447.79|24527.79|24447.79|24524.9|24444.9|10
1732535830000|2024-11-25 11:57:10|24527.95|24447.95|24525.81|24445.81|24527.95|24447.95|24525.72|24445.72|10
1732535840000|2024-11-25 11:57:20|24518.34|24438.34|24516.74|24436.74|24518.34|24438.34|24515.06|24435.06|10
1732535850000|2024-11-25 11:57:30|24517.31|24437.31|24526|24446|24526|24446|24517.31|24437.31|10
1732535860000|2024-11-25 11:57:40|24526.59|24446.59|24526.74|24446.74|24526.92|24446.92|24526.31|24446.31|9
1732535870000|2024-11-25 11:57:50|24526.77|24446.77|24528.84|24448.84|24529.41|24449.41|24526.77|24446.77|10
1732535880000|2024-11-25 11:58:00|24528.91|24448.91|24528.41|24448.41|24529.44|24449.44|24526.38|24446.38|10
1732535890000|2024-11-25 11:58:10|24530.36|24450.36|24540.69|24460.69|24540.69|24460.69|24530.36|24450.36|10
1732535900000|2024-11-25 11:58:20|24540.77|24460.77|24541.26|24461.26|24541.47|24461.47|24540.65|24460.65|10
1732535910000|2024-11-25 11:58:30|24541.27|24461.27|24541.79|24461.79|24543.18|24463.18|24541.27|24461.27|10
1732535920000|2024-11-25 11:58:40|24541.59|24461.59|24541.42|24461.42|24541.68|24461.68|24540.94|24460.94|10
1732535930000|2024-11-25 11:58:50|24541.2|24461.2|24539.67|24459.67|24541.2|24461.2|24539.51|24459.51|9
1732535940000|2024-11-25 11:59:00|24539.64|24459.64|24535.05|24455.05|24539.64|24459.64|24533.64|24453.64|10
1732535950000|2024-11-25 11:59:10|24534.71|24454.71|24532.73|24452.73|24534.71|24454.71|24532.36|24452.36|10
1732535960000|2024-11-25 11:59:20|24532.06|24452.06|24529.26|24449.26|24532.15|24452.15|24528.52|24448.52|10
1732535970000|2024-11-25 11:59:30|24530.15|24450.15|24531.7|24451.7|24531.7|24451.7|24529.96|24449.96|10
1732535980000|2024-11-25 11:59:40|24532.68|24452.68|24535.25|24455.25|24535.34|24455.34|24532.68|24452.68|10
1732535990000|2024-11-25 11:59:50|24535.02|24455.02|24532.62|24452.62|24535.02|24455.02|24532.62|24452.62|10
1732536000000|2024-11-25 12:00:00|24531.96|24451.96|24532.95|24452.95|24533.16|24453.16|24530.71|24450.71|10
1732536010000|2024-11-25 12:00:10|24532.6|24452.6|24535.91|24455.91|24535.91|24455.91|24532.6|24452.6|10
1732536020000|2024-11-25 12:00:20|24536.58|24456.58|24542.67|24462.67|24542.67|24462.67|24536.58|24456.58|10
1732536030000|2024-11-25 12:00:30|24543.36|24463.36|24537.76|24457.76|24543.36|24463.36|24536.49|24456.49|10
1732536040000|2024-11-25 12:00:40|24536.8|24456.8|24535.9|24455.9|24537.86|24457.86|24535.9|24455.9|10
1732536050000|2024-11-25 12:00:50|24535.87|24455.87|24533|24453|24535.87|24455.87|24531.93|24451.93|10
1732536060000|2024-11-25 12:01:00|24532.59|24452.59|24529.96|24449.96|24532.69|24452.69|24528.01|24448.01|10
1732536070000|2024-11-25 12:01:10|24529.55|24449.55|24531.27|24451.27|24532.99|24452.99|24529.55|24449.55|10
1732536080000|2024-11-25 12:01:20|24531.2|24451.2|24527.94|24447.94|24531.2|24451.2|24527.94|24447.94|10
1732536090000|2024-11-25 12:01:30|24526.43|24446.43|24513.29|24433.29|24526.43|24446.43|24513.29|24433.29|10
1732536100000|2024-11-25 12:01:40|24512.95|24432.95|24521.52|24441.52|24521.52|24441.52|24512.95|24432.95|10
1732536110000|2024-11-25 12:01:50|24521.65|24441.65|24526.25|24446.25|24526.25|24446.25|24521.65|24441.65|10
1732536120000|2024-11-25 12:02:00|24531.05|24451.05|24529.85|24449.85|24531.75|24451.75|24527.9|24447.9|10
1732536130000|2024-11-25 12:02:10|24530.63|24450.63|24533.24|24453.24|24533.24|24453.24|24530.63|24450.63|10
1732536140000|2024-11-25 12:02:20|24533.49|24453.49|24544.04|24464.04|24544.04|24464.04|24533.49|24453.49|10
1732536150000|2024-11-25 12:02:30|24543.94|24463.94|24548.79|24468.79|24551.41|24471.41|24543.94|24463.94|10
1732536160000|2024-11-25 12:02:40|24548.26|24468.26|24556.47|24476.47|24556.47|24476.47|24548.26|24468.26|10
1732536170000|2024-11-25 12:02:50|24556.32|24476.32|24559.29|24479.29|24560.84|24480.84|24556.32|24476.32|10
1732536180000|2024-11-25 12:03:00|24559.59|24479.59|24549.14|24469.14|24559.59|24479.59|24549.14|24469.14|10
1732536190000|2024-11-25 12:03:10|24549.54|24469.54|24542.94|24462.94|24552.43|24472.43|24542.94|24462.94|10
1732536200000|2024-11-25 12:03:20|24542.5|24462.5|24537.12|24457.12|24542.5|24462.5|24537.12|24457.12|10
1732536210000|2024-11-25 12:03:30|24536.84|24456.84|24544.27|24464.27|24544.27|24464.27|24536.84|24456.84|10
1732536220000|2024-11-25 12:03:40|24545.29|24465.29|24543.28|24463.28|24545.29|24465.29|24543.25|24463.25|10
1732536230000|2024-11-25 12:03:50|24539.49|24459.49|24538.01|24458.01|24539.49|24459.49|24537.6|24457.6|10
1732536240000|2024-11-25 12:04:00|24538.53|24458.53|24545.63|24465.63|24545.63|24465.63|24538.04|24458.04|10
1732536250000|2024-11-25 12:04:10|24547.73|24467.73|24548.81|24468.81|24550.9|24470.9|24545.84|24465.84|10
1732536260000|2024-11-25 12:04:20|24549.37|24469.37|24549.21|24469.21|24549.59|24469.59|24547.27|24467.27|10
1732536270000|2024-11-25 12:04:30|24548.96|24468.96|24552.16|24472.16|24552.16|24472.16|24548.96|24468.96|10
1732536280000|2024-11-25 12:04:40|24551.89|24471.89|24554.78|24474.78|24555.03|24475.03|24551.89|24471.89|10
1732536290000|2024-11-25 12:04:50|24554.37|24474.37|24560.34|24480.34|24560.41|24480.41|24554.37|24474.37|10
1732536300000|2024-11-25 12:05:00|24560.16|24480.16|24567.94|24487.94|24567.94|24487.94|24560.16|24480.16|10
1732536310000|2024-11-25 12:05:10|24569.59|24489.59|24577.81|24497.81|24577.81|24497.81|24569.59|24489.59|10
1732536320000|2024-11-25 12:05:20|24578.25|24498.25|24582.64|24502.64|24583.08|24503.08|24578.25|24498.25|10
1732536330000|2024-11-25 12:05:30|24582.43|24502.43|24586.04|24506.04|24586.3|24506.3|24582.43|24502.43|10
1732536340000|2024-11-25 12:05:40|24585.27|24505.27|24586.42|24506.42|24587.44|24507.44|24583.23|24503.23|10
1732536350000|2024-11-25 12:05:50|24585.88|24505.88|24578.55|24498.55|24585.88|24505.88|24578.35|24498.35|10
1732536360000|2024-11-25 12:06:00|24578.56|24498.56|24576.62|24496.62|24580.76|24500.76|24576.62|24496.62|10
1732536370000|2024-11-25 12:06:10|24575|24495|24562.58|24482.58|24575|24495|24562.58|24482.58|10
1732536380000|2024-11-25 12:06:20|24561.11|24481.11|24561.17|24481.17|24562.17|24482.17|24559.49|24479.49|10
1732536390000|2024-11-25 12:06:30|24561.53|24481.53|24558.95|24478.95|24563.09|24483.09|24558.95|24478.95|10
1732536400000|2024-11-25 12:06:40|24559.31|24479.31|24558.4|24478.4|24560.34|24480.34|24557.84|24477.84|10
1732536410000|2024-11-25 12:06:50|24556.59|24476.59|24554.46|24474.46|24557.13|24477.13|24554.46|24474.46|10
1732536420000|2024-11-25 12:07:00|24554.34|24474.34|24558.57|24478.57|24558.6|24478.6|24554|24474|10
1732536430000|2024-11-25 12:07:10|24558.65|24478.65|24551.54|24471.54|24560.92|24480.92|24551.54|24471.54|10
1732536440000|2024-11-25 12:07:20|24552.1|24472.1|24545.91|24465.91|24552.1|24472.1|24545.91|24465.91|10
1732536450000|2024-11-25 12:07:30|24545.64|24465.64|24543.63|24463.63|24545.64|24465.64|24541.53|24461.53|10
1732536460000|2024-11-25 12:07:40|24543.66|24463.66|24539.5|24459.5|24543.66|24463.66|24537.7|24457.7|10
1732536470000|2024-11-25 12:07:50|24539.62|24459.62|24537.98|24457.98|24539.62|24459.62|24537.98|24457.98|10
1732536480000|2024-11-25 12:08:00|24538.06|24458.06|24535.46|24455.46|24539.23|24459.23|24534.19|24454.19|10
1732536490000|2024-11-25 12:08:10|24537.1|24457.1|24534.41|24454.41|24537.1|24457.1|24534.25|24454.25|10
1732536500000|2024-11-25 12:08:20|24533.75|24453.75|24535.25|24455.25|24537.59|24457.59|24533.75|24453.75|10
1732536510000|2024-11-25 12:08:30|24533.92|24453.92|24524.78|24444.78|24533.92|24453.92|24524.78|24444.78|10
1732536520000|2024-11-25 12:08:40|24527.22|24447.22|24527.15|24447.15|24527.62|24447.62|24526.35|24446.35|10
1732536530000|2024-11-25 12:08:50|24527.14|24447.14|24526.2|24446.2|24529.04|24449.04|24525.93|24445.93|10
1732536540000|2024-11-25 12:09:00|24526.22|24446.22|24530.97|24450.97|24530.97|24450.97|24526.22|24446.22|10
1732536550000|2024-11-25 12:09:10|24530.64|24450.64|24534.1|24454.1|24534.1|24454.1|24530.57|24450.57|10
1732536560000|2024-11-25 12:09:20|24535.58|24455.58|24539.54|24459.54|24539.54|24459.54|24535.58|24455.58|10
1732536570000|2024-11-25 12:09:30|24539.64|24459.64|24537.77|24457.77|24539.82|24459.82|24537.77|24457.77|10
1732536580000|2024-11-25 12:09:40|24537.51|24457.51|24537.45|24457.45|24537.91|24457.91|24536.2|24456.2|10
1732536590000|2024-11-25 12:09:50|24537.39|24457.39|24540.67|24460.67|24540.67|24460.67|24536.28|24456.28|10
1732536600000|2024-11-25 12:10:00|24540.59|24460.59|24545.44|24465.44|24545.44|24465.44|24539.87|24459.87|10
1732536610000|2024-11-25 12:10:10|24545.48|24465.48|24544.3|24464.3|24546.7|24466.7|24542.96|24462.96|10
1732536620000|2024-11-25 12:10:20|24544.13|24464.13|24536.78|24456.78|24544.13|24464.13|24536.78|24456.78|10
1732536630000|2024-11-25 12:10:30|24537.05|24457.05|24528.86|24448.86|24537.05|24457.05|24528.86|24448.86|10
1732536640000|2024-11-25 12:10:40|24529.38|24449.38|24531.41|24451.41|24531.6|24451.6|24528.86|24448.86|10
1732536650000|2024-11-25 12:10:50|24531.07|24451.07|24531.88|24451.88|24532.27|24452.27|24530.77|24450.77|10
1732536660000|2024-11-25 12:11:00|24531.48|24451.48|24534.62|24454.62|24534.83|24454.83|24531.48|24451.48|10
1732536670000|2024-11-25 12:11:10|24534.94|24454.94|24534.47|24454.47|24535.28|24455.28|24533.65|24453.65|10
1732536680000|2024-11-25 12:11:20|24534.56|24454.56|24531.94|24451.94|24534.56|24454.56|24531.59|24451.59|10
1732536690000|2024-11-25 12:11:30|24531.66|24451.66|24526.8|24446.8|24531.66|24451.66|24526.8|24446.8|10
1732536700000|2024-11-25 12:11:40|24526.66|24446.66|24523.63|24443.63|24526.66|24446.66|24523.23|24443.23|10
1732536710000|2024-11-25 12:11:50|24522.92|24442.92|24521.53|24441.53|24522.92|24442.92|24521.32|24441.32|9
1732536720000|2024-11-25 12:12:00|24520.58|24440.58|24516.92|24436.92|24520.58|24440.58|24516.92|24436.92|10
1732536730000|2024-11-25 12:12:10|24516.1|24436.1|24514.14|24434.14|24516.1|24436.1|24513.89|24433.89|10
1732536740000|2024-11-25 12:12:20|24513.76|24433.76|24515.94|24435.94|24516.32|24436.32|24513.1|24433.1|10
1732536750000|2024-11-25 12:12:30|24516.29|24436.29|24520.47|24440.47|24520.47|24440.47|24516.29|24436.29|10
1732536760000|2024-11-25 12:12:40|24521.38|24441.38|24523.19|24443.19|24523.66|24443.66|24521.38|24441.38|10
1732536770000|2024-11-25 12:12:50|24523.22|24443.22|24522.98|24442.98|24526.51|24446.51|24522.98|24442.98|10
1732536780000|2024-11-25 12:13:00|24524.27|24444.27|24523.64|24443.64|24527.84|24447.84|24523.64|24443.64|10
1732536790000|2024-11-25 12:13:10|24523.44|24443.44|24521.64|24441.64|24523.61|24443.61|24521.58|24441.58|10
1732536800000|2024-11-25 12:13:20|24523.6|24443.6|24529.83|24449.83|24531.44|24451.44|24523.6|24443.6|10
1732536810000|2024-11-25 12:13:30|24529.79|24449.79|24533.83|24453.83|24533.83|24453.83|24529.45|24449.45|10
1732536820000|2024-11-25 12:13:40|24533.18|24453.18|24538.95|24458.95|24539.02|24459.02|24533.18|24453.18|10
1732536830000|2024-11-25 12:13:50|24538.96|24458.96|24542.88|24462.88|24542.88|24462.88|24538.86|24458.86|10
1732536840000|2024-11-25 12:14:00|24543.13|24463.13|24544.61|24464.61|24544.61|24464.61|24542.47|24462.47|10
1732536850000|2024-11-25 12:14:10|24544.73|24464.73|24544.33|24464.33|24546.37|24466.37|24543.59|24463.59|10
1732536860000|2024-11-25 12:14:20|24544.2|24464.2|24544.52|24464.52|24544.58|24464.58|24543.78|24463.78|10
1732536870000|2024-11-25 12:14:30|24545.26|24465.26|24541.27|24461.27|24545.29|24465.29|24541.27|24461.27|10
1732536880000|2024-11-25 12:14:40|24540.18|24460.18|24537.01|24457.01|24540.18|24460.18|24536.77|24456.77|10
1732536890000|2024-11-25 12:14:50|24537.05|24457.05|24538.73|24458.73|24538.73|24458.73|24537.05|24457.05|10
1732536900000|2024-11-25 12:15:00|24538.8|24458.8|24536.28|24456.28|24538.8|24458.8|24536.19|24456.19|9
1732536910000|2024-11-25 12:15:10|24536.12|24456.12|24531.94|24451.94|24536.44|24456.44|24531.94|24451.94|10
1732536920000|2024-11-25 12:15:20|24529.1|24449.1|24528.87|24448.87|24530.72|24450.72|24525.28|24445.28|10
1732536930000|2024-11-25 12:15:30|24529.07|24449.07|24531.02|24451.02|24531.74|24451.74|24528.77|24448.77|10
1732536940000|2024-11-25 12:15:40|24531.42|24451.42|24527.36|24447.36|24531.42|24451.42|24526.87|24446.87|10
1732536950000|2024-11-25 12:15:50|24527.01|24447.01|24525.4|24445.4|24527.08|24447.08|24525.4|24445.4|10
1732536960000|2024-11-25 12:16:00|24525.37|24445.37|24534.16|24454.16|24534.23|24454.23|24525.37|24445.37|10
1732536970000|2024-11-25 12:16:10|24535.33|24455.33|24538.09|24458.09|24541.76|24461.76|24535.33|24455.33|10
1732536980000|2024-11-25 12:16:20|24537.2|24457.2|24540.05|24460.05|24540.05|24460.05|24537.2|24457.2|10
1732536990000|2024-11-25 12:16:30|24540.67|24460.67|24543.93|24463.93|24545.26|24465.26|24540.67|24460.67|10
1732537000000|2024-11-25 12:16:40|24543.49|24463.49|24542.39|24462.39|24543.58|24463.58|24541.83|24461.83|10
1732537010000|2024-11-25 12:16:50|24542.63|24462.63|24540.3|24460.3|24542.63|24462.63|24538.5|24458.5|10
1732537020000|2024-11-25 12:17:00|24541.2|24461.2|24545.52|24465.52|24545.52|24465.52|24541.2|24461.2|10
1732537030000|2024-11-25 12:17:10|24546.28|24466.28|24544.44|24464.44|24546.28|24466.28|24543.01|24463.01|10
1732537040000|2024-11-25 12:17:20|24543.5|24463.5|24538.66|24458.66|24544.98|24464.98|24538.5|24458.5|10
1732537050000|2024-11-25 12:17:30|24539.08|24459.08|24541.2|24461.2|24541.2|24461.2|24537.04|24457.04|10
1732537060000|2024-11-25 12:17:40|24541.47|24461.47|24543.44|24463.44|24544.7|24464.7|24541.47|24461.47|10
1732537070000|2024-11-25 12:17:50|24543.79|24463.79|24545.22|24465.22|24546.88|24466.88|24543.79|24463.79|10
1732537080000|2024-11-25 12:18:00|24545.06|24465.06|24544.56|24464.56|24545.06|24465.06|24543.55|24463.55|10
1732537090000|2024-11-25 12:18:10|24543.22|24463.22|24534.39|24454.39|24543.22|24463.22|24534.39|24454.39|10
1732537100000|2024-11-25 12:18:20|24534.23|24454.23|24528.73|24448.73|24534.27|24454.27|24528.73|24448.73|10
1732537110000|2024-11-25 12:18:30|24528.57|24448.57|24519.28|24439.28|24528.57|24448.57|24519.28|24439.28|10
1732537120000|2024-11-25 12:18:40|24519.78|24439.78|24523.12|24443.12|24523.32|24443.32|24519.77|24439.77|10
1732537130000|2024-11-25 12:18:50|24523.73|24443.73|24518.23|24438.23|24523.73|24443.73|24518.23|24438.23|10
1732537140000|2024-11-25 12:19:00|24516.54|24436.54|24516.2|24436.2|24516.63|24436.63|24515.09|24435.09|10
1732537150000|2024-11-25 12:19:10|24515.91|24435.91|24514.78|24434.78|24517.25|24437.25|24514.78|24434.78|10
1732537160000|2024-11-25 12:19:20|24514.54|24434.54|24511.65|24431.65|24514.58|24434.58|24511.65|24431.65|10
1732537170000|2024-11-25 12:19:30|24511.52|24431.52|24508.89|24428.89|24511.52|24431.52|24508.89|24428.89|10
1732537180000|2024-11-25 12:19:40|24508.39|24428.39|24506.11|24426.11|24508.39|24428.39|24506.11|24426.11|10
1732537190000|2024-11-25 12:19:50|24506.08|24426.08|24505.81|24425.81|24506.61|24426.61|24505.54|24425.54|10
1732537200000|2024-11-25 12:20:00|24505.79|24425.79|24501.98|24421.98|24505.79|24425.79|24501.98|24421.98|10
1732537210000|2024-11-25 12:20:10|24499.04|24419.04|24490.21|24410.21|24499.04|24419.04|24490.21|24410.21|10
1732537220000|2024-11-25 12:20:20|24489.84|24409.84|24492.84|24412.84|24493.83|24413.83|24489.84|24409.84|10
1732537230000|2024-11-25 12:20:30|24493.76|24413.76|24495.35|24415.35|24498.02|24418.02|24493.76|24413.76|10
1732537240000|2024-11-25 12:20:40|24496.58|24416.58|24498.09|24418.09|24498.88|24418.88|24495.82|24415.82|10
1732537250000|2024-11-25 12:20:50|24497.82|24417.82|24502.69|24422.69|24502.69|24422.69|24497.82|24417.82|10
1732537260000|2024-11-25 12:21:00|24502.22|24422.22|24503.53|24423.53|24504.48|24424.48|24502.22|24422.22|10
1732537270000|2024-11-25 12:21:10|24503.64|24423.64|24507.68|24427.68|24507.75|24427.75|24503.64|24423.64|9
1732537280000|2024-11-25 12:21:20|24508.56|24428.56|24510.17|24430.17|24515.56|24435.56|24508.56|24428.56|10
1732537290000|2024-11-25 12:21:30|24509.91|24429.91|24511.05|24431.05|24512.07|24432.07|24509.89|24429.89|9
1732537300000|2024-11-25 12:21:40|24511.07|24431.07|24512.5|24432.5|24512.5|24432.5|24510.05|24430.05|9
1732537310000|2024-11-25 12:21:50|24512.86|24432.86|24519.56|24439.56|24519.56|24439.56|24512.27|24432.27|10
1732537320000|2024-11-25 12:22:00|24520.34|24440.34|24514.94|24434.94|24521.48|24441.48|24514.94|24434.94|10
1732537330000|2024-11-25 12:22:10|24514.23|24434.23|24509.59|24429.59|24514.23|24434.23|24509.59|24429.59|10
1732537340000|2024-11-25 12:22:20|24509.17|24429.17|24500.21|24420.21|24509.17|24429.17|24500.21|24420.21|10
1732537350000|2024-11-25 12:22:30|24500.32|24420.32|24504.63|24424.63|24504.94|24424.94|24500.32|24420.32|10
1732537360000|2024-11-25 12:22:40|24504.53|24424.53|24505.57|24425.57|24505.88|24425.88|24504.53|24424.53|10
1732537370000|2024-11-25 12:22:50|24505.6|24425.6|24508.39|24428.39|24509.3|24429.3|24505.6|24425.6|8
1732537380000|2024-11-25 12:23:00|24509.09|24429.09|24510.47|24430.47|24510.94|24430.94|24508.76|24428.76|10
1732537390000|2024-11-25 12:23:10|24509.01|24429.01|24515.3|24435.3|24516.43|24436.43|24508.41|24428.41|10
1732537400000|2024-11-25 12:23:20|24515.66|24435.66|24516.02|24436.02|24518.22|24438.22|24515.66|24435.66|10
1732537410000|2024-11-25 12:23:30|24515.92|24435.92|24512.14|24432.14|24515.92|24435.92|24512.14|24432.14|10
1732537420000|2024-11-25 12:23:40|24512.29|24432.29|24513.05|24433.05|24513.47|24433.47|24512.09|24432.09|10
1732537430000|2024-11-25 12:23:50|24513.38|24433.38|24514.46|24434.46|24514.46|24434.46|24513.34|24433.34|10
1732537440000|2024-11-25 12:24:00|24514.08|24434.08|24510.79|24430.79|24514.08|24434.08|24509.74|24429.74|10
1732537450000|2024-11-25 12:24:10|24509.53|24429.53|24509.4|24429.4|24509.53|24429.53|24506.11|24426.11|10
1732537460000|2024-11-25 12:24:20|24509.82|24429.82|24508.07|24428.07|24510.79|24430.79|24508.07|24428.07|10
1732537470000|2024-11-25 12:24:30|24508.22|24428.22|24507.56|24427.56|24509.59|24429.59|24507.56|24427.56|10
1732537480000|2024-11-25 12:24:40|24507.1|24427.1|24508.48|24428.48|24510.24|24430.24|24507.1|24427.1|10
1732537490000|2024-11-25 12:24:50|24509.15|24429.15|24512.03|24432.03|24512.23|24432.23|24509.15|24429.15|10
1732537500000|2024-11-25 12:25:00|24512.27|24432.27|24520.7|24440.7|24520.7|24440.7|24510.71|24430.71|10
1732537510000|2024-11-25 12:25:10|24520.12|24440.12|24516.23|24436.23|24520.12|24440.12|24515.08|24435.08|10
1732537520000|2024-11-25 12:25:20|24516.78|24436.78|24519.01|24439.01|24519.46|24439.46|24516.78|24436.78|10
1732537530000|2024-11-25 12:25:30|24519.09|24439.09|24520.06|24440.06|24520.06|24440.06|24518.71|24438.71|10
1732537540000|2024-11-25 12:25:40|24520.5|24440.5|24533.46|24453.46|24533.46|24453.46|24520.5|24440.5|10
1732537550000|2024-11-25 12:25:50|24533.47|24453.47|24540.84|24460.84|24541.14|24461.14|24533.47|24453.47|10
1732537560000|2024-11-25 12:26:00|24540.91|24460.91|24533.29|24453.29|24542.29|24462.29|24533.29|24453.29|10
1732537570000|2024-11-25 12:26:10|24533.27|24453.27|24530.82|24450.82|24533.27|24453.27|24530.82|24450.82|6
1732537580000|2024-11-25 12:26:20|24529.83|24449.83|24528.93|24448.93|24529.83|24449.83|24528.59|24448.59|9
1732537590000|2024-11-25 12:26:30|24529.63|24449.63|24530.97|24450.97|24531.04|24451.04|24528.38|24448.38|10
1732537600000|2024-11-25 12:26:40|24531.2|24451.2|24532.52|24452.52|24532.82|24452.82|24531.2|24451.2|10
1732537610000|2024-11-25 12:26:50|24532.67|24452.67|24532.21|24452.21|24533.05|24453.05|24532.21|24452.21|4
1732537620000|2024-11-25 12:27:00|24534.03|24454.03|24537.77|24457.77|24538.03|24458.03|24533.62|24453.62|10
1732537630000|2024-11-25 12:27:10|24537.43|24457.43|24544.44|24464.44|24544.44|24464.44|24537.43|24457.43|10
1732537640000|2024-11-25 12:27:20|24546.39|24466.39|24547.73|24467.73|24550.58|24470.58|24546.39|24466.39|10
1732537650000|2024-11-25 12:27:30|24547.77|24467.77|24550.1|24470.1|24550.47|24470.47|24547.53|24467.53|10
1732537660000|2024-11-25 12:27:40|24550.78|24470.78|24551.63|24471.63|24551.99|24471.99|24550.75|24470.75|10
1732537670000|2024-11-25 12:27:50|24552.05|24472.05|24554.85|24474.85|24554.85|24474.85|24552.05|24472.05|10
1732537680000|2024-11-25 12:28:00|24555.44|24475.44|24554.58|24474.58|24556.87|24476.87|24554.58|24474.58|10
1732537690000|2024-11-25 12:28:10|24554.71|24474.71|24549.02|24469.02|24554.99|24474.99|24549.02|24469.02|10
1732537700000|2024-11-25 12:28:20|24548.87|24468.87|24547.85|24467.85|24550.87|24470.87|24547.85|24467.85|9
1732537710000|2024-11-25 12:28:30|24547.78|24467.78|24549.85|24469.85|24549.85|24469.85|24547.78|24467.78|10
1732537720000|2024-11-25 12:28:40|24551.04|24471.04|24547.07|24467.07|24551.04|24471.04|24547.07|24467.07|10
1732537730000|2024-11-25 12:28:50|24546.73|24466.73|24550.1|24470.1|24550.1|24470.1|24546.73|24466.73|9
1732537740000|2024-11-25 12:29:00|24549.95|24469.95|24548.47|24468.47|24551.47|24471.47|24548.47|24468.47|10
1732537750000|2024-11-25 12:29:10|24548.19|24468.19|24546.79|24466.79|24548.77|24468.77|24545.57|24465.57|10
1732537760000|2024-11-25 12:29:20|24547.45|24467.45|24549.16|24469.16|24549.16|24469.16|24546.75|24466.75|10
1732537770000|2024-11-25 12:29:30|24549.05|24469.05|24547.02|24467.02|24549.05|24469.05|24546.57|24466.57|10
1732537780000|2024-11-25 12:29:40|24547.73|24467.73|24550.11|24470.11|24550.2|24470.2|24547.73|24467.73|10
1732537790000|2024-11-25 12:29:50|24550.63|24470.63|24556.36|24476.36|24556.36|24476.36|24550.63|24470.63|10
1732537800000|2024-11-25 12:30:00|24556.19|24476.19|24553.72|24473.72|24556.19|24476.19|24553.72|24473.72|10
1732537810000|2024-11-25 12:30:10|24553.25|24473.25|24552.27|24472.27|24553.69|24473.69|24551.84|24471.84|10
1732537820000|2024-11-25 12:30:20|24552.4|24472.4|24552.7|24472.7|24552.7|24472.7|24550.01|24470.01|10
1732537830000|2024-11-25 12:30:30|24553.37|24473.37|24554.79|24474.79|24554.79|24474.79|24553.37|24473.37|10
1732537840000|2024-11-25 12:30:40|24554.71|24474.71|24551.33|24471.33|24554.96|24474.96|24551.33|24471.33|10
1732537850000|2024-11-25 12:30:50|24549.3|24469.3|24537.73|24457.73|24549.3|24469.3|24537.73|24457.73|10
1732537860000|2024-11-25 12:31:00|24536.59|24456.59|24531.83|24451.83|24536.77|24456.77|24531.83|24451.83|10
1732537870000|2024-11-25 12:31:10|24531.71|24451.71|24530.63|24450.63|24531.78|24451.78|24530.14|24450.14|10
1732537880000|2024-11-25 12:31:20|24530.17|24450.17|24523.2|24443.2|24530.53|24450.53|24523.2|24443.2|10
1732537890000|2024-11-25 12:31:30|24522.6|24442.6|24520.08|24440.08|24522.6|24442.6|24520.03|24440.03|10
1732537900000|2024-11-25 12:31:40|24519.57|24439.57|24518.83|24438.83|24519.6|24439.6|24518.83|24438.83|9
1732537910000|2024-11-25 12:31:50|24518.06|24438.06|24513.05|24433.05|24518.06|24438.06|24512.69|24432.69|10
1732537920000|2024-11-25 12:32:00|24514|24434|24516.49|24436.49|24516.49|24436.49|24513.55|24433.55|10
1732537930000|2024-11-25 12:32:10|24516.37|24436.37|24516.41|24436.41|24518.6|24438.6|24516.28|24436.28|10
1732537940000|2024-11-25 12:32:20|24515.89|24435.89|24504.95|24424.95|24515.89|24435.89|24504.95|24424.95|10
1732537950000|2024-11-25 12:32:30|24504.8|24424.8|24507.62|24427.62|24507.62|24427.62|24504.43|24424.43|10
1732537960000|2024-11-25 12:32:40|24508.19|24428.19|24517.72|24437.72|24517.72|24437.72|24508.19|24428.19|10
1732537970000|2024-11-25 12:32:50|24517.63|24437.63|24520.6|24440.6|24521.17|24441.17|24517.63|24437.63|10
1732537980000|2024-11-25 12:33:00|24520.2|24440.2|24523.19|24443.19|24523.75|24443.75|24520.2|24440.2|10
1732537990000|2024-11-25 12:33:10|24522.28|24442.28|24518.65|24438.65|24522.28|24442.28|24518.54|24438.54|10
1732538000000|2024-11-25 12:33:20|24519.06|24439.06|24520.12|24440.12|24520.12|24440.12|24518.76|24438.76|10
1732538010000|2024-11-25 12:33:30|24519.44|24439.44|24527.87|24447.87|24527.87|24447.87|24519.44|24439.44|10
1732538020000|2024-11-25 12:33:40|24528.57|24448.57|24532.85|24452.85|24532.85|24452.85|24528.57|24448.57|10
1732538030000|2024-11-25 12:33:50|24534.48|24454.48|24534.03|24454.03|24535.36|24455.36|24534.03|24454.03|10
1732538040000|2024-11-25 12:34:00|24532.7|24452.7|24527.76|24447.76|24532.7|24452.7|24527.57|24447.57|10
1732538050000|2024-11-25 12:34:10|24528.4|24448.4|24526.5|24446.5|24529.28|24449.28|24525.63|24445.63|10
1732538060000|2024-11-25 12:34:20|24526.72|24446.72|24521.71|24441.71|24526.8|24446.8|24519.82|24439.82|10
1732538070000|2024-11-25 12:34:30|24521.17|24441.17|24513.16|24433.16|24521.17|24441.17|24513.09|24433.09|10
1732538080000|2024-11-25 12:34:40|24513.4|24433.4|24508.56|24428.56|24513.4|24433.4|24508.56|24428.56|9
1732538090000|2024-11-25 12:34:50|24507.17|24427.17|24504.88|24424.88|24507.17|24427.17|24504.16|24424.16|10
1732538100000|2024-11-25 12:35:00|24504.78|24424.78|24504.32|24424.32|24505.7|24425.7|24504.25|24424.25|10
1732538110000|2024-11-25 12:35:10|24503.86|24423.86|24505.36|24425.36|24505.72|24425.72|24503.86|24423.86|10
1732538120000|2024-11-25 12:35:20|24505.95|24425.95|24499.99|24419.99|24505.95|24425.95|24499.6|24419.6|10
1732538130000|2024-11-25 12:35:30|24499.91|24419.91|24498.47|24418.47|24499.91|24419.91|24498.47|24418.47|10
1732538140000|2024-11-25 12:35:40|24498.43|24418.43|24495.79|24415.79|24500.26|24420.26|24495.49|24415.49|10
1732538150000|2024-11-25 12:35:50|24496.86|24416.86|24500.24|24420.24|24500.24|24420.24|24496.86|24416.86|10
1732538160000|2024-11-25 12:36:00|24500.53|24420.53|24502.08|24422.08|24503.83|24423.83|24498.14|24418.14|10
1732538170000|2024-11-25 12:36:10|24502.94|24422.94|24495.36|24415.36|24504.53|24424.53|24493.85|24413.85|10
1732538180000|2024-11-25 12:36:20|24496.49|24416.49|24497.55|24417.55|24501.29|24421.29|24496.49|24416.49|10
1732538190000|2024-11-25 12:36:30|24497.31|24417.31|24499.63|24419.63|24500.33|24420.33|24497.11|24417.11|10
1732538200000|2024-11-25 12:36:40|24499.08|24419.08|24496.79|24416.79|24499.08|24419.08|24496.79|24416.79|10
1732538210000|2024-11-25 12:36:50|24497.41|24417.41|24501.94|24421.94|24501.94|24421.94|24497.16|24417.16|10
1732538220000|2024-11-25 12:37:00|24501.72|24421.72|24506.02|24426.02|24508.03|24428.03|24501.72|24421.72|10
1732538230000|2024-11-25 12:37:10|24503.65|24423.65|24491.76|24411.76|24503.65|24423.65|24491.76|24411.76|10
1732538240000|2024-11-25 12:37:20|24492.25|24412.25|24485.98|24405.98|24492.25|24412.25|24485.98|24405.98|10
1732538250000|2024-11-25 12:37:30|24485.3|24405.3|24485.25|24405.25|24485.62|24405.62|24484.87|24404.87|10
1732538260000|2024-11-25 12:37:40|24485.22|24405.22|24486.1|24406.1|24486.33|24406.33|24484.88|24404.88|10
1732538270000|2024-11-25 12:37:50|24487.93|24407.93|24491.95|24411.95|24492.25|24412.25|24487.93|24407.93|10
1732538280000|2024-11-25 12:38:00|24491.76|24411.76|24491.66|24411.66|24491.88|24411.88|24491.24|24411.24|10
1732538290000|2024-11-25 12:38:10|24491.76|24411.76|24487.05|24407.05|24492.41|24412.41|24487.05|24407.05|10
1732538300000|2024-11-25 12:38:20|24487.59|24407.59|24491.27|24411.27|24491.27|24411.27|24487.38|24407.38|10
1732538310000|2024-11-25 12:38:30|24491.58|24411.58|24499.17|24419.17|24499.17|24419.17|24491.58|24411.58|9
1732538320000|2024-11-25 12:38:40|24499.37|24419.37|24503.08|24423.08|24503.08|24423.08|24499.31|24419.31|9
1732538330000|2024-11-25 12:38:50|24503.14|24423.14|24507.42|24427.42|24508.05|24428.05|24503.14|24423.14|10
1732538340000|2024-11-25 12:39:00|24506.41|24426.41|24504.24|24424.24|24506.46|24426.46|24503.87|24423.87|10
1732538350000|2024-11-25 12:39:10|24504.4|24424.4|24503.19|24423.19|24504.59|24424.59|24503.07|24423.07|10
1732538360000|2024-11-25 12:39:20|24503.06|24423.06|24497.15|24417.15|24503.09|24423.09|24496.85|24416.85|10
1732538370000|2024-11-25 12:39:30|24497.04|24417.04|24492.21|24412.21|24497.04|24417.04|24492.21|24412.21|10
1732538380000|2024-11-25 12:39:40|24492.02|24412.02|24489.57|24409.57|24492.02|24412.02|24489.33|24409.33|10
1732538390000|2024-11-25 12:39:50|24489.82|24409.82|24490.5|24410.5|24491.03|24411.03|24489.82|24409.82|10
1732538400000|2024-11-25 12:40:00|24490.69|24410.69|24490.94|24410.94|24492.48|24412.48|24490.69|24410.69|10
1732538410000|2024-11-25 12:40:10|24491.15|24411.15|24483.57|24403.57|24492.72|24412.72|24483.57|24403.57|10
1732538420000|2024-11-25 12:40:20|24483.16|24403.16|24474.26|24394.26|24483.29|24403.29|24474.26|24394.26|10
1732538430000|2024-11-25 12:40:30|24473.61|24393.61|24470.27|24390.27|24473.61|24393.61|24469.55|24389.55|10
1732538440000|2024-11-25 12:40:40|24470.68|24390.68|24472.09|24392.09|24472.09|24392.09|24470.68|24390.68|10
1732538450000|2024-11-25 12:40:50|24472.28|24392.28|24470.77|24390.77|24472.63|24392.63|24470.46|24390.46|10
1732538460000|2024-11-25 12:41:00|24470.47|24390.47|24470.88|24390.88|24471.48|24391.48|24470.47|24390.47|10
1732538470000|2024-11-25 12:41:10|24470.73|24390.73|24474.5|24394.5|24475.57|24395.57|24470.73|24390.73|10
1732538480000|2024-11-25 12:41:20|24475.77|24395.77|24470.41|24390.41|24475.79|24395.79|24470.41|24390.41|10
1732538490000|2024-11-25 12:41:30|24469.91|24389.91|24461.33|24381.33|24469.91|24389.91|24461.33|24381.33|10
1732538500000|2024-11-25 12:41:40|24461.17|24381.17|24462.82|24382.82|24464.33|24384.33|24461.17|24381.17|10
1732538510000|2024-11-25 12:41:50|24462.49|24382.49|24457.22|24377.22|24462.49|24382.49|24457.22|24377.22|10
1732538520000|2024-11-25 12:42:00|24457.73|24377.73|24454.56|24374.56|24458.92|24378.92|24454.56|24374.56|10
1732538530000|2024-11-25 12:42:10|24454.47|24374.47|24452.66|24372.66|24455.36|24375.36|24452.66|24372.66|10
1732538540000|2024-11-25 12:42:20|24452.52|24372.52|24456.89|24376.89|24456.89|24376.89|24452.52|24372.52|10
1732538550000|2024-11-25 12:42:30|24457.86|24377.86|24458.16|24378.16|24458.35|24378.35|24456.59|24376.59|10
1732538560000|2024-11-25 12:42:40|24458.54|24378.54|24458.98|24378.98|24459.84|24379.84|24458.26|24378.26|10
1732538570000|2024-11-25 12:42:50|24458.94|24378.94|24458.13|24378.13|24458.95|24378.95|24457.7|24377.7|10
1732538580000|2024-11-25 12:43:00|24459.11|24379.11|24463.85|24383.85|24463.85|24383.85|24459.11|24379.11|10
1732538590000|2024-11-25 12:43:10|24463.9|24383.9|24456.91|24376.91|24464.2|24384.2|24456.79|24376.79|10
1732538600000|2024-11-25 12:43:20|24455.54|24375.54|24453.77|24373.77|24455.54|24375.54|24453.39|24373.39|10
1732538610000|2024-11-25 12:43:30|24453.36|24373.36|24455.37|24375.37|24455.37|24375.37|24453.36|24373.36|10
1732538620000|2024-11-25 12:43:40|24455.29|24375.29|24457.5|24377.5|24458.07|24378.07|24455.29|24375.29|10
1732538630000|2024-11-25 12:43:50|24457.01|24377.01|24458.41|24378.41|24458.41|24378.41|24455.63|24375.63|10
1732538640000|2024-11-25 12:44:00|24458.96|24378.96|24458.05|24378.05|24460.11|24380.11|24458.05|24378.05|10
1732538650000|2024-11-25 12:44:10|24458.09|24378.09|24454.8|24374.8|24458.09|24378.09|24454.58|24374.58|10
1732538660000|2024-11-25 12:44:20|24454.82|24374.82|24454.08|24374.08|24456.07|24376.07|24453.92|24373.92|10
1732538670000|2024-11-25 12:44:30|24454.01|24374.01|24450.72|24370.72|24454.01|24374.01|24450.72|24370.72|10
1732538680000|2024-11-25 12:44:40|24450.3|24370.3|24451.47|24371.47|24451.47|24371.47|24449.44|24369.44|10
1732538690000|2024-11-25 12:44:50|24451.54|24371.54|24451.72|24371.72|24451.72|24371.72|24449.74|24369.74|10
1732538700000|2024-11-25 12:45:00|24451.67|24371.67|24442.95|24362.95|24451.67|24371.67|24442.92|24362.92|10
1732538710000|2024-11-25 12:45:10|24443.42|24363.42|24441.73|24361.73|24443.7|24363.7|24440.17|24360.17|10
1732538720000|2024-11-25 12:45:20|24441.67|24361.67|24442.66|24362.66|24442.66|24362.66|24440.78|24360.78|10
1732538730000|2024-11-25 12:45:30|24440.71|24360.71|24444.84|24364.84|24444.84|24364.84|24440.71|24360.71|10
1732538740000|2024-11-25 12:45:40|24446.18|24366.18|24459.22|24379.22|24459.22|24379.22|24446.18|24366.18|10
1732538750000|2024-11-25 12:45:50|24460.02|24380.02|24459.07|24379.07|24461.64|24381.64|24457.84|24377.84|10
1732538760000|2024-11-25 12:46:00|24459.52|24379.52|24463.61|24383.61|24463.61|24383.61|24458.97|24378.97|10
1732538770000|2024-11-25 12:46:10|24463.57|24383.57|24466.76|24386.76|24466.76|24386.76|24462.87|24382.87|10
1732538780000|2024-11-25 12:46:20|24467.58|24387.58|24470.9|24390.9|24470.9|24390.9|24467.58|24387.58|10
1732538790000|2024-11-25 12:46:30|24470.62|24390.62|24468.28|24388.28|24470.95|24390.95|24467.92|24387.92|10
1732538800000|2024-11-25 12:46:40|24468.09|24388.09|24466.41|24386.41|24468.09|24388.09|24465.8|24385.8|9
1732538810000|2024-11-25 12:46:50|24466.28|24386.28|24474.04|24394.04|24474.04|24394.04|24466.28|24386.28|10
1732538820000|2024-11-25 12:47:00|24474.77|24394.77|24474.64|24394.64|24475.11|24395.11|24473.49|24393.49|10
1732538830000|2024-11-25 12:47:10|24475.44|24395.44|24475.6|24395.6|24476.98|24396.98|24475.26|24395.26|10
1732538840000|2024-11-25 12:47:20|24475.77|24395.77|24478.87|24398.87|24479.13|24399.13|24475.57|24395.57|10
1732538850000|2024-11-25 12:47:30|24478.64|24398.64|24477.2|24397.2|24480|24400|24476.5|24396.5|10
1732538860000|2024-11-25 12:47:40|24477.74|24397.74|24481.68|24401.68|24481.85|24401.85|24477.74|24397.74|10
1732538870000|2024-11-25 12:47:50|24481.67|24401.67|24484.45|24404.45|24484.85|24404.85|24481.67|24401.67|9
1732538880000|2024-11-25 12:48:00|24484.41|24404.41|24488.8|24408.8|24488.8|24408.8|24484.41|24404.41|10
1732538890000|2024-11-25 12:48:10|24489.83|24409.83|24498.81|24418.81|24498.81|24418.81|24489.83|24409.83|10
1732538900000|2024-11-25 12:48:20|24500.74|24420.74|24507.71|24427.71|24507.71|24427.71|24500.74|24420.74|10
1732538910000|2024-11-25 12:48:30|24508.47|24428.47|24508.99|24428.99|24511.97|24431.97|24508.47|24428.47|10
1732538920000|2024-11-25 12:48:40|24508.75|24428.75|24505.94|24425.94|24508.75|24428.75|24505.65|24425.65|9
1732538930000|2024-11-25 12:48:50|24506.1|24426.1|24512.4|24432.4|24512.93|24432.93|24506.1|24426.1|9
1732538940000|2024-11-25 12:49:00|24513.78|24433.78|24513.68|24433.68|24515.71|24435.71|24511.34|24431.34|10
1732538950000|2024-11-25 12:49:10|24513.59|24433.59|24509.09|24429.09|24513.59|24433.59|24508.14|24428.14|10
1732538960000|2024-11-25 12:49:20|24508.66|24428.66|24507.09|24427.09|24508.96|24428.96|24507.01|24427.01|10
1732538970000|2024-11-25 12:49:30|24506.83|24426.83|24506.39|24426.39|24507.91|24427.91|24506.39|24426.39|10
1732538980000|2024-11-25 12:49:40|24506.57|24426.57|24507.72|24427.72|24507.72|24427.72|24505.43|24425.43|10
1732538990000|2024-11-25 12:49:50|24508.21|24428.21|24504.67|24424.67|24508.21|24428.21|24504.67|24424.67|10
1732539000000|2024-11-25 12:50:00|24504.8|24424.8|24501.16|24421.16|24504.8|24424.8|24501.16|24421.16|10
1732539010000|2024-11-25 12:50:10|24501|24421|24494.22|24414.22|24501|24421|24493.39|24413.39|10
1732539020000|2024-11-25 12:50:20|24493.74|24413.74|24486.47|24406.47|24493.74|24413.74|24486.47|24406.47|9
1732539030000|2024-11-25 12:50:30|24487.26|24407.26|24495.8|24415.8|24495.8|24415.8|24486.48|24406.48|10
1732539040000|2024-11-25 12:50:40|24490.72|24410.72|24493.66|24413.66|24495.59|24415.59|24490.72|24410.72|10
1732539050000|2024-11-25 12:50:50|24493.19|24413.19|24489.32|24409.32|24493.19|24413.19|24488.52|24408.52|10
1732539060000|2024-11-25 12:51:00|24488.75|24408.75|24484.8|24404.8|24488.75|24408.75|24484.8|24404.8|9
1732539070000|2024-11-25 12:51:10|24484.52|24404.52|24490.17|24410.17|24490.17|24410.17|24484.52|24404.52|10
1732539080000|2024-11-25 12:51:20|24490.12|24410.12|24492.1|24412.1|24492.1|24412.1|24489.62|24409.62|10
1732539090000|2024-11-25 12:51:30|24492.14|24412.14|24493|24413|24493.22|24413.22|24492.14|24412.14|10
1732539100000|2024-11-25 12:51:40|24493.21|24413.21|24492.58|24412.58|24495.42|24415.42|24492.58|24412.58|10
1732539110000|2024-11-25 12:51:50|24492.12|24412.12|24492.8|24412.8|24494.79|24414.79|24492.12|24412.12|10
1732539120000|2024-11-25 12:52:00|24492.5|24412.5|24497.37|24417.37|24497.37|24417.37|24492.3|24412.3|10
1732539130000|2024-11-25 12:52:10|24496.56|24416.56|24489.79|24409.79|24496.56|24416.56|24489.3|24409.3|10
1732539140000|2024-11-25 12:52:20|24490.01|24410.01|24492.01|24412.01|24492.33|24412.33|24489.7|24409.7|10
1732539150000|2024-11-25 12:52:30|24492.15|24412.15|24489.63|24409.63|24492.15|24412.15|24489.63|24409.63|10
1732539160000|2024-11-25 12:52:40|24489.48|24409.48|24483.96|24403.96|24489.54|24409.54|24483.8|24403.8|10
1732539170000|2024-11-25 12:52:50|24483.62|24403.62|24485.44|24405.44|24485.44|24405.44|24483.62|24403.62|9
1732539180000|2024-11-25 12:53:00|24486.17|24406.17|24483.78|24403.78|24486.21|24406.21|24483.78|24403.78|9
1732539190000|2024-11-25 12:53:10|24483.73|24403.73|24485.24|24405.24|24485.26|24405.26|24483.73|24403.73|10
1732539200000|2024-11-25 12:53:20|24485.37|24405.37|24489.64|24409.64|24489.64|24409.64|24485.37|24405.37|9
1732539210000|2024-11-25 12:53:30|24489.23|24409.23|24488.03|24408.03|24489.23|24409.23|24484.17|24404.17|10
1732539220000|2024-11-25 12:53:40|24487.79|24407.79|24490.6|24410.6|24490.6|24410.6|24486.82|24406.82|10
1732539230000|2024-11-25 12:53:50|24490.51|24410.51|24503.24|24423.24|24503.24|24423.24|24490.51|24410.51|10
1732539240000|2024-11-25 12:54:00|24504.59|24424.59|24506.92|24426.92|24509.2|24429.2|24504.59|24424.59|10
1732539250000|2024-11-25 12:54:10|24507.08|24427.08|24507.58|24427.58|24507.58|24427.58|24503.7|24423.7|10
1732539260000|2024-11-25 12:54:20|24508.65|24428.65|24511.34|24431.34|24514.59|24434.59|24508.65|24428.65|10
1732539270000|2024-11-25 12:54:30|24511.01|24431.01|24514.94|24434.94|24514.94|24434.94|24511.01|24431.01|10
1732539280000|2024-11-25 12:54:40|24514.61|24434.61|24512|24432|24514.61|24434.61|24512|24432|10
1732539290000|2024-11-25 12:54:50|24511.4|24431.4|24506.69|24426.69|24511.4|24431.4|24506.69|24426.69|10
1732539300000|2024-11-25 12:55:00|24506.84|24426.84|24503.81|24423.81|24508.36|24428.36|24503.12|24423.12|10
1732539310000|2024-11-25 12:55:10|24503.16|24423.16|24499.88|24419.88|24503.99|24423.99|24499.66|24419.66|10
1732539320000|2024-11-25 12:55:20|24499.63|24419.63|24501.65|24421.65|24501.65|24421.65|24498.39|24418.39|10
1732539330000|2024-11-25 12:55:30|24501.61|24421.61|24503.24|24423.24|24503.24|24423.24|24498.73|24418.73|9
1732539340000|2024-11-25 12:55:40|24504.22|24424.22|24499.73|24419.73|24505.12|24425.12|24499.73|24419.73|9
1732539350000|2024-11-25 12:55:50|24497.25|24417.25|24497.88|24417.88|24497.95|24417.95|24496.22|24416.22|10
1732539360000|2024-11-25 12:56:00|24497.25|24417.25|24499.36|24419.36|24499.36|24419.36|24497.25|24417.25|10
1732539370000|2024-11-25 12:56:10|24499.41|24419.41|24502.79|24422.79|24502.79|24422.79|24499.41|24419.41|10
1732539380000|2024-11-25 12:56:20|24503.37|24423.37|24503.06|24423.06|24503.37|24423.37|24502.62|24422.62|10
1732539390000|2024-11-25 12:56:30|24503.02|24423.02|24501.53|24421.53|24503.02|24423.02|24499.93|24419.93|10
1732539400000|2024-11-25 12:56:40|24501.68|24421.68|24505.33|24425.33|24505.42|24425.42|24501.68|24421.68|10
1732539410000|2024-11-25 12:56:50|24505.19|24425.19|24504.44|24424.44|24505.91|24425.91|24504.07|24424.07|10
1732539420000|2024-11-25 12:57:00|24504.13|24424.13|24498.98|24418.98|24504.13|24424.13|24498.7|24418.7|10
1732539430000|2024-11-25 12:57:10|24499.36|24419.36|24509.87|24429.87|24509.87|24429.87|24499.36|24419.36|10
1732539440000|2024-11-25 12:57:20|24510.91|24430.91|24509.64|24429.64|24511.55|24431.55|24508.25|24428.25|10
1732539450000|2024-11-25 12:57:30|24509.53|24429.53|24514.05|24434.05|24514.05|24434.05|24508.81|24428.81|10
1732539460000|2024-11-25 12:57:40|24514.58|24434.58|24517.51|24437.51|24517.51|24437.51|24514.08|24434.08|10
1732539470000|2024-11-25 12:57:50|24517.93|24437.93|24513.97|24433.97|24518.12|24438.12|24513.97|24433.97|10
1732539480000|2024-11-25 12:58:00|24514.21|24434.21|24519.93|24439.93|24519.93|24439.93|24514.21|24434.21|10
1732539490000|2024-11-25 12:58:10|24519.73|24439.73|24516.18|24436.18|24519.9|24439.9|24516.18|24436.18|10
1732539500000|2024-11-25 12:58:20|24515.95|24435.95|24510.6|24430.6|24515.95|24435.95|24510.3|24430.3|10
1732539510000|2024-11-25 12:58:30|24511.19|24431.19|24503.17|24423.17|24511.26|24431.26|24503.17|24423.17|10
1732539520000|2024-11-25 12:58:40|24502.96|24422.96|24497.34|24417.34|24502.96|24422.96|24496.15|24416.15|10
1732539530000|2024-11-25 12:58:50|24496.17|24416.17|24498.28|24418.28|24499.26|24419.26|24496.17|24416.17|10
1732539540000|2024-11-25 12:59:00|24498.27|24418.27|24506.3|24426.3|24506.3|24426.3|24498.27|24418.27|10
1732539550000|2024-11-25 12:59:10|24506.69|24426.69|24509.15|24429.15|24509.15|24429.15|24506.69|24426.69|10
1732539560000|2024-11-25 12:59:20|24509.76|24429.76|24506.19|24426.19|24510.57|24430.57|24506|24426|10
1732539570000|2024-11-25 12:59:30|24505.5|24425.5|24500.36|24420.36|24505.5|24425.5|24500.36|24420.36|10
1732539580000|2024-11-25 12:59:40|24496.84|24416.84|24490.5|24410.5|24496.84|24416.84|24490.19|24410.19|10
1732539590000|2024-11-25 12:59:50|24489.89|24409.89|24478.94|24398.94|24490|24410|24478.94|24398.94|10
1732539600000|2024-11-25 13:00:00|24478.43|24398.43|24480.12|24400.12|24480.12|24400.12|24475.96|24395.96|10
1732539610000|2024-11-25 13:00:10|24482.18|24402.18|24479.86|24399.86|24484.39|24404.39|24479.32|24399.32|10
1732539620000|2024-11-25 13:00:20|24481.28|24401.28|24483.62|24403.62|24483.69|24403.69|24481.28|24401.28|10
1732539630000|2024-11-25 13:00:30|24483.61|24403.61|24480.17|24400.17|24483.61|24403.61|24478.45|24398.45|10
1732539640000|2024-11-25 13:00:40|24479.48|24399.48|24484.07|24404.07|24484.07|24404.07|24478.36|24398.36|10
1732539650000|2024-11-25 13:00:50|24485.05|24405.05|24485.06|24405.06|24487.39|24407.39|24485.05|24405.05|10
1732539660000|2024-11-25 13:01:00|24485.48|24405.48|24479.03|24399.03|24487.61|24407.61|24479.03|24399.03|10
1732539670000|2024-11-25 13:01:10|24479.55|24399.55|24475.76|24395.76|24479.55|24399.55|24475.57|24395.57|10
1732539680000|2024-11-25 13:01:20|24476.55|24396.55|24479.73|24399.73|24479.73|24399.73|24475.67|24395.67|10
1732539690000|2024-11-25 13:01:30|24481.06|24401.06|24483.92|24403.92|24484.93|24404.93|24480.89|24400.89|10
1732539700000|2024-11-25 13:01:40|24483.99|24403.99|24482.61|24402.61|24485.34|24405.34|24482.51|24402.51|10
1732539710000|2024-11-25 13:01:50|24484.17|24404.17|24490.68|24410.68|24490.91|24410.91|24484.17|24404.17|10
1732539720000|2024-11-25 13:02:00|24490.51|24410.51|24491.87|24411.87|24491.87|24411.87|24489.89|24409.89|10
1732539730000|2024-11-25 13:02:10|24492.96|24412.96|24491.61|24411.61|24494.6|24414.6|24490.95|24410.95|10
1732539740000|2024-11-25 13:02:20|24491.13|24411.13|24490.25|24410.25|24491.29|24411.29|24489.72|24409.72|10
1732539750000|2024-11-25 13:02:30|24490.37|24410.37|24482.73|24402.73|24490.37|24410.37|24482.73|24402.73|10
1732539760000|2024-11-25 13:02:40|24482.05|24402.05|24483.22|24403.22|24483.22|24403.22|24478.19|24398.19|10
1732539770000|2024-11-25 13:02:50|24484.82|24404.82|24491.49|24411.49|24491.49|24411.49|24484.82|24404.82|10
1732539780000|2024-11-25 13:03:00|24491.65|24411.65|24500.33|24420.33|24500.33|24420.33|24491.65|24411.65|10
1732539790000|2024-11-25 13:03:10|24501.21|24421.21|24502.31|24422.31|24502.38|24422.38|24500.89|24420.89|10
1732539800000|2024-11-25 13:03:20|24503.54|24423.54|24505.28|24425.28|24505.28|24425.28|24501.95|24421.95|10
1732539810000|2024-11-25 13:03:30|24506.49|24426.49|24510.25|24430.25|24510.25|24430.25|24506.49|24426.49|10
1732539820000|2024-11-25 13:03:40|24510.73|24430.73|24516.09|24436.09|24516.09|24436.09|24510.73|24430.73|10
1732539830000|2024-11-25 13:03:50|24516.34|24436.34|24518.52|24438.52|24518.52|24438.52|24516.34|24436.34|9
1732539840000|2024-11-25 13:04:00|24518.55|24438.55|24517.74|24437.74|24519.4|24439.4|24517.74|24437.74|10
1732539850000|2024-11-25 13:04:10|24513.93|24433.93|24520.98|24440.98|24520.98|24440.98|24510.36|24430.36|10
1732539860000|2024-11-25 13:04:20|24519.82|24439.82|24509.63|24429.63|24520.59|24440.59|24508.27|24428.27|10
1732539870000|2024-11-25 13:04:30|24509.14|24429.14|24499.27|24419.27|24509.14|24429.14|24499.27|24419.27|10
1732539880000|2024-11-25 13:04:40|24499.86|24419.86|24486.86|24406.86|24499.86|24419.86|24486.55|24406.55|10
1732539890000|2024-11-25 13:04:50|24486.47|24406.47|24485.14|24405.14|24486.69|24406.69|24484.84|24404.84|10
1732539900000|2024-11-25 13:05:00|24484.37|24404.37|24478.91|24398.91|24484.79|24404.79|24478.91|24398.91|10
1732539910000|2024-11-25 13:05:10|24481.16|24401.16|24484.83|24404.83|24486.58|24406.58|24481.16|24401.16|10
1732539920000|2024-11-25 13:05:20|24483.47|24403.47|24464.79|24384.79|24483.47|24403.47|24464.79|24384.79|10
1732539930000|2024-11-25 13:05:30|24463.44|24383.44|24465.66|24385.66|24465.66|24385.66|24462.28|24382.28|10
1732539940000|2024-11-25 13:05:40|24465.98|24385.98|24463.7|24383.7|24465.98|24385.98|24460.89|24380.89|10
1732539950000|2024-11-25 13:05:50|24464.21|24384.21|24460.13|24380.13|24464.21|24384.21|24457.02|24377.02|10
1732539960000|2024-11-25 13:06:00|24458.55|24378.55|24451.24|24371.24|24458.55|24378.55|24451.24|24371.24|9
1732539970000|2024-11-25 13:06:10|24449|24369|24444.25|24364.25|24449|24369|24443.67|24363.67|10
1732539980000|2024-11-25 13:06:20|24443.16|24363.16|24439.78|24359.78|24443.16|24363.16|24438.25|24358.25|10
1732539990000|2024-11-25 13:06:30|24439.17|24359.17|24436.34|24356.34|24439.17|24359.17|24434.75|24354.75|10
1732540000000|2024-11-25 13:06:40|24435.11|24355.11|24432.76|24352.76|24435.11|24355.11|24432.76|24352.76|10
1732540010000|2024-11-25 13:06:50|24431.61|24351.61|24429.58|24349.58|24431.61|24351.61|24429.43|24349.43|10
1732540020000|2024-11-25 13:07:00|24427.98|24347.98|24421.24|24341.24|24427.98|24347.98|24421.24|24341.24|10
1732540030000|2024-11-25 13:07:10|24421.27|24341.27|24413.75|24333.75|24421.27|24341.27|24413.75|24333.75|9
1732540040000|2024-11-25 13:07:20|24413.59|24333.59|24403.67|24323.67|24414.12|24334.12|24403.67|24323.67|10
1732540050000|2024-11-25 13:07:30|24401.43|24321.43|24399.9|24319.9|24401.43|24321.43|24398.07|24318.07|10
1732540060000|2024-11-25 13:07:40|24399.65|24319.65|24404.75|24324.75|24405.32|24325.32|24398.88|24318.88|10
1732540070000|2024-11-25 13:07:50|24402.22|24322.22|24398.1|24318.1|24402.22|24322.22|24398.1|24318.1|10
1732540080000|2024-11-25 13:08:00|24398.21|24318.21|24393.57|24313.57|24398.41|24318.41|24393.57|24313.57|10
1732540090000|2024-11-25 13:08:10|24393.19|24313.19|24390.18|24310.18|24393.19|24313.19|24390.15|24310.15|10
1732540100000|2024-11-25 13:08:20|24389.68|24309.68|24377.89|24297.89|24389.68|24309.68|24377.89|24297.89|10
1732540110000|2024-11-25 13:08:30|24375.4|24295.4|24373.96|24293.96|24376.61|24296.61|24373.44|24293.44|10
1732540120000|2024-11-25 13:08:40|24372.82|24292.82|24364.51|24284.51|24374.85|24294.85|24364.51|24284.51|10
1732540130000|2024-11-25 13:08:50|24363.23|24283.23|24361.46|24281.46|24363.23|24283.23|24361.15|24281.15|10
1732540140000|2024-11-25 13:09:00|24360.27|24280.27|24355.97|24275.97|24360.27|24280.27|24355.97|24275.97|10
1732540150000|2024-11-25 13:09:10|24355.23|24275.23|24351.94|24271.94|24355.23|24275.23|24351.74|24271.74|10
1732540160000|2024-11-25 13:09:20|24351.55|24271.55|24348.03|24268.03|24351.55|24271.55|24348.03|24268.03|10
1732540170000|2024-11-25 13:09:30|24345.32|24265.32|24338.99|24258.99|24345.32|24265.32|24338.61|24258.61|10
1732540180000|2024-11-25 13:09:40|24338.44|24258.44|24332.74|24252.74|24339.59|24259.59|24332.74|24252.74|10
1732540190000|2024-11-25 13:09:50|24331.76|24251.76|24325.1|24245.1|24331.76|24251.76|24325.1|24245.1|10
1732540200000|2024-11-25 13:10:00|24325.5|24245.5|24330.09|24250.09|24331.27|24251.27|24325.5|24245.5|10
1732540210000|2024-11-25 13:10:10|24328.57|24248.57|24326.89|24246.89|24329.54|24249.54|24326.43|24246.43|10
1732540220000|2024-11-25 13:10:20|24325.36|24245.36|24325.83|24245.83|24329.02|24249.02|24325.36|24245.36|10
1732540230000|2024-11-25 13:10:30|24326.34|24246.34|24320.49|24240.49|24329.5|24249.5|24320.49|24240.49|10
1732540240000|2024-11-25 13:10:40|24319.58|24239.58|24316.53|24236.53|24320.21|24240.21|24316.53|24236.53|10
1732540250000|2024-11-25 13:10:50|24314.89|24234.89|24307.2|24227.2|24314.89|24234.89|24307.2|24227.2|10
1732540260000|2024-11-25 13:11:00|24304.13|24224.13|24290.38|24210.38|24304.13|24224.13|24290.38|24210.38|10
1732540270000|2024-11-25 13:11:10|24285.49|24205.49|24277.89|24197.89|24285.49|24205.49|24277.85|24197.85|10
1732540280000|2024-11-25 13:11:20|24277.8|24197.8|24270.7|24190.7|24278.72|24198.72|24270.7|24190.7|10
1732540290000|2024-11-25 13:11:30|24270.12|24190.12|24265.36|24185.36|24270.27|24190.27|24265.36|24185.36|10
1732540300000|2024-11-25 13:11:40|24265.33|24185.33|24269.04|24189.04|24269.3|24189.3|24265.33|24185.33|10
1732540310000|2024-11-25 13:11:50|24269.68|24189.68|24263.39|24183.39|24269.68|24189.68|24263.39|24183.39|10
1732540320000|2024-11-25 13:12:00|24261.96|24181.96|24257.93|24177.93|24262.28|24182.28|24257.3|24177.3|10
1732540330000|2024-11-25 13:12:10|24258.19|24178.19|24265.14|24185.14|24265.14|24185.14|24258.19|24178.19|9
1732540340000|2024-11-25 13:12:20|24264.8|24184.8|24277.57|24197.57|24277.57|24197.57|24264.8|24184.8|10
1732540350000|2024-11-25 13:12:30|24282.23|24202.23|24286.46|24206.46|24286.65|24206.65|24282.23|24202.23|10
1732540360000|2024-11-25 13:12:40|24289.19|24209.19|24293.45|24213.45|24293.94|24213.94|24289.19|24209.19|10
1732540370000|2024-11-25 13:12:50|24293.66|24213.66|24291.7|24211.7|24294.52|24214.52|24291.7|24211.7|10
1732540380000|2024-11-25 13:13:00|24291.79|24211.79|24290.39|24210.39|24292.4|24212.4|24290.39|24210.39|10
1732540390000|2024-11-25 13:13:10|24290.2|24210.2|24294.78|24214.78|24296.32|24216.32|24290.2|24210.2|10
1732540400000|2024-11-25 13:13:20|24295.22|24215.22|24304.25|24224.25|24304.25|24224.25|24295.22|24215.22|10
1732540410000|2024-11-25 13:13:30|24305.18|24225.18|24298.68|24218.68|24306.24|24226.24|24298.68|24218.68|10
1732540420000|2024-11-25 13:13:40|24299|24219|24298.82|24218.82|24300.4|24220.4|24297.78|24217.78|10
1732540430000|2024-11-25 13:13:50|24298.06|24218.06|24299.69|24219.69|24302.01|24222.01|24297.58|24217.58|10
1732540440000|2024-11-25 13:14:00|24299.84|24219.84|24301.32|24221.32|24303.45|24223.45|24299.38|24219.38|10
1732540450000|2024-11-25 13:14:10|24301.71|24221.71|24311.98|24231.98|24311.98|24231.98|24301.71|24221.71|10
1732540460000|2024-11-25 13:14:20|24313|24233|24322.45|24242.45|24322.45|24242.45|24313|24233|10
1732540470000|2024-11-25 13:14:30|24324.09|24244.09|24325.5|24245.5|24326.61|24246.61|24324.09|24244.09|10
1732540480000|2024-11-25 13:14:40|24325.66|24245.66|24327.63|24247.63|24328.29|24248.29|24324.68|24244.68|10
1732540490000|2024-11-25 13:14:50|24328.11|24248.11|24327.47|24247.47|24329.57|24249.57|24327.47|24247.47|10
1732540500000|2024-11-25 13:15:00|24328.35|24248.35|24322.23|24242.23|24328.35|24248.35|24321.36|24241.36|9
1732540510000|2024-11-25 13:15:10|24320.98|24240.98|24303.17|24223.17|24320.98|24240.98|24303.17|24223.17|10
1732540520000|2024-11-25 13:15:20|24300.96|24220.96|24297.66|24217.66|24301.12|24221.12|24297.06|24217.06|10
1732540530000|2024-11-25 13:15:30|24298.04|24218.04|24300.53|24220.53|24302.04|24222.04|24297.8|24217.8|10
1732540540000|2024-11-25 13:15:40|24301.9|24221.9|24298.5|24218.5|24302.06|24222.06|24298.5|24218.5|10
1732540550000|2024-11-25 13:15:50|24296.65|24216.65|24293.21|24213.21|24296.65|24216.65|24292.98|24212.98|10
1732540560000|2024-11-25 13:16:00|24293.6|24213.6|24297.04|24217.04|24297.04|24217.04|24289.1|24209.1|10
1732540570000|2024-11-25 13:16:10|24298.34|24218.34|24301.83|24221.83|24304|24224|24298.34|24218.34|10
1732540580000|2024-11-25 13:16:20|24302.39|24222.39|24290.82|24210.82|24302.39|24222.39|24290.82|24210.82|10
1732540590000|2024-11-25 13:16:30|24290.09|24210.09|24281|24201|24290.09|24210.09|24281|24201|10
1732540600000|2024-11-25 13:16:40|24279.93|24199.93|24273.49|24193.49|24279.93|24199.93|24273.49|24193.49|10
1732540610000|2024-11-25 13:16:50|24272.62|24192.62|24269.54|24189.54|24273.02|24193.02|24269.54|24189.54|10
1732540620000|2024-11-25 13:17:00|24267.53|24187.53|24262.9|24182.9|24271.12|24191.12|24262.9|24182.9|10
1732540630000|2024-11-25 13:17:10|24262.28|24182.28|24257.2|24177.2|24262.28|24182.28|24257.2|24177.2|10
1732540640000|2024-11-25 13:17:20|24258.21|24178.21|24259.18|24179.18|24259.18|24179.18|24255.98|24175.98|10
1732540650000|2024-11-25 13:17:30|24256.58|24176.58|24252.04|24172.04|24256.96|24176.96|24252.04|24172.04|10
1732540660000|2024-11-25 13:17:40|24253.18|24173.18|24248.6|24168.6|24253.18|24173.18|24248.6|24168.6|10
1732540670000|2024-11-25 13:17:50|24245.18|24165.18|24236.7|24156.7|24245.33|24165.33|24236.7|24156.7|10
1732540680000|2024-11-25 13:18:00|24236.08|24156.08|24234.36|24154.36|24236.08|24156.08|24233.36|24153.36|10
1732540690000|2024-11-25 13:18:10|24234.71|24154.71|24227.61|24147.61|24235.19|24155.19|24227.61|24147.61|10
1732540700000|2024-11-25 13:18:20|24225.24|24145.24|24219.91|24139.91|24225.24|24145.24|24219.91|24139.91|10
1732540710000|2024-11-25 13:18:30|24218.53|24138.53|24214.86|24134.86|24219.26|24139.26|24214.86|24134.86|10
1732540720000|2024-11-25 13:18:40|24213.76|24133.76|24207.91|24127.91|24213.76|24133.76|24207.91|24127.91|10
1732540730000|2024-11-25 13:18:50|24207.78|24127.78|24202.3|24122.3|24207.78|24127.78|24202.3|24122.3|10
1732540740000|2024-11-25 13:19:00|24201.07|24121.07|24198.78|24118.78|24201.07|24121.07|24196.82|24116.82|10
1732540750000|2024-11-25 13:19:10|24199.23|24119.23|24208.33|24128.33|24208.33|24128.33|24199.23|24119.23|10
1732540760000|2024-11-25 13:19:20|24208.46|24128.46|24213.94|24133.94|24214.4|24134.4|24207.95|24127.95|10
1732540770000|2024-11-25 13:19:30|24214.34|24134.34|24219.21|24139.21|24219.21|24139.21|24214.34|24134.34|10
1732540780000|2024-11-25 13:19:40|24219.69|24139.69|24216.02|24136.02|24221.85|24141.85|24216.02|24136.02|10
1732540790000|2024-11-25 13:19:50|24217.09|24137.09|24215.22|24135.22|24218.27|24138.27|24215.22|24135.22|10
1732540800000|2024-11-25 13:20:00|24216.12|24136.12|24218.56|24138.56|24218.97|24138.97|24215.23|24135.23|10
1732540810000|2024-11-25 13:20:10|24219.32|24139.32|24214.73|24134.73|24219.88|24139.88|24214.73|24134.73|10
1732540820000|2024-11-25 13:20:20|24213.7|24133.7|24212.83|24132.83|24213.7|24133.7|24210.77|24130.77|10
1732540830000|2024-11-25 13:20:30|24213.71|24133.71|24218.09|24138.09|24218.09|24138.09|24210.37|24130.37|10
1732540840000|2024-11-25 13:20:40|24218.65|24138.65|24219.65|24139.65|24221.71|24141.71|24218.36|24138.36|10
1732540850000|2024-11-25 13:20:50|24219.71|24139.71|24209.61|24129.61|24219.71|24139.71|24209.61|24129.61|10
1732540860000|2024-11-25 13:21:00|24208.9|24128.9|24205.2|24125.2|24209.76|24129.76|24205.2|24125.2|9
1732540870000|2024-11-25 13:21:10|24204.44|24124.44|24190.1|24110.1|24204.44|24124.44|24190.1|24110.1|10
1732540880000|2024-11-25 13:21:20|24190.15|24110.15|24185.86|24105.86|24190.15|24110.15|24185.42|24105.42|10
1732540890000|2024-11-25 13:21:30|24184.05|24104.05|24182.21|24102.21|24184.05|24104.05|24182.21|24102.21|10
1732540900000|2024-11-25 13:21:40|24182.86|24102.86|24178.14|24098.14|24182.86|24102.86|24178.01|24098.01|10
1732540910000|2024-11-25 13:21:50|24177.29|24097.29|24174.15|24094.15|24177.29|24097.29|24173.15|24093.15|10
1732540920000|2024-11-25 13:22:00|24173.14|24093.14|24172.06|24092.06|24173.14|24093.14|24171.79|24091.79|10
1732540930000|2024-11-25 13:22:10|24171.18|24091.18|24170.52|24090.52|24171.84|24091.84|24170.25|24090.25|10
1732540940000|2024-11-25 13:22:20|24170.13|24090.13|24160.59|24080.59|24170.13|24090.13|24160.59|24080.59|10
1732540950000|2024-11-25 13:22:30|24160.39|24080.39|24155.58|24075.58|24160.39|24080.39|24155.58|24075.58|10
1732540960000|2024-11-25 13:22:40|24155.56|24075.56|24155.83|24075.83|24157.66|24077.66|24155.56|24075.56|10
1732540970000|2024-11-25 13:22:50|24155.66|24075.66|24153.89|24073.89|24156.96|24076.96|24153.89|24073.89|10
1732540980000|2024-11-25 13:23:00|24153.67|24073.67|24159.38|24079.38|24159.38|24079.38|24153.67|24073.67|10
1732540990000|2024-11-25 13:23:10|24161.7|24081.7|24172.85|24092.85|24172.85|24092.85|24161.7|24081.7|10
1732541000000|2024-11-25 13:23:20|24174.39|24094.39|24178.8|24098.8|24181.29|24101.29|24174.39|24094.39|10
1732541010000|2024-11-25 13:23:30|24179.24|24099.24|24174.69|24094.69|24179.24|24099.24|24174.69|24094.69|10
1732541020000|2024-11-25 13:23:40|24172.94|24092.94|24175.99|24095.99|24175.99|24095.99|24172.34|24092.34|10
1732541030000|2024-11-25 13:23:50|24176.94|24096.94|24178.63|24098.63|24180.05|24100.05|24176.25|24096.25|10
1732541040000|2024-11-25 13:24:00|24177.58|24097.58|24188.84|24108.84|24188.84|24108.84|24177.58|24097.58|10
1732541050000|2024-11-25 13:24:10|24189.1|24109.1|24204.64|24124.64|24204.64|24124.64|24189.1|24109.1|10
1732541060000|2024-11-25 13:24:20|24206.4|24126.4|24212.03|24132.03|24212.13|24132.13|24206.4|24126.4|10
1732541070000|2024-11-25 13:24:30|24211.46|24131.46|24209.57|24129.57|24211.46|24131.46|24207.94|24127.94|10
1732541080000|2024-11-25 13:24:40|24210.32|24130.32|24212.82|24132.82|24212.82|24132.82|24210.18|24130.18|10
1732541090000|2024-11-25 13:24:50|24214.65|24134.65|24210.87|24130.87|24215.75|24135.75|24210.87|24130.87|10
1732541100000|2024-11-25 13:25:00|24209.87|24129.87|24202.37|24122.37|24209.96|24129.96|24202.37|24122.37|10
1732541110000|2024-11-25 13:25:10|24202.18|24122.18|24186.99|24106.99|24202.18|24122.18|24186.99|24106.99|10
1732541120000|2024-11-25 13:25:20|24186.3|24106.3|24171.7|24091.7|24186.3|24106.3|24171.7|24091.7|10
1732541130000|2024-11-25 13:25:30|24171.07|24091.07|24162.1|24082.1|24171.07|24091.07|24162.1|24082.1|10
1732541140000|2024-11-25 13:25:40|24161.71|24081.71|24162.58|24082.58|24164.52|24084.52|24161.64|24081.64|10
1732541150000|2024-11-25 13:25:50|24161.57|24081.57|24162.35|24082.35|24163.71|24083.71|24161.57|24081.57|10
1732541160000|2024-11-25 13:26:00|24162.56|24082.56|24160.71|24080.71|24163.35|24083.35|24160.71|24080.71|10
1732541170000|2024-11-25 13:26:10|24160.56|24080.56|24156.69|24076.69|24162.08|24082.08|24156.69|24076.69|10
1732541180000|2024-11-25 13:26:20|24157.56|24077.56|24149|24069|24157.56|24077.56|24148.45|24068.45|10
1732541190000|2024-11-25 13:26:30|24149.4|24069.4|24143.97|24063.97|24149.4|24069.4|24143.56|24063.56|10
1732541200000|2024-11-25 13:26:40|24143.43|24063.43|24145.08|24065.08|24145.08|24065.08|24142.02|24062.02|10
1732541210000|2024-11-25 13:26:50|24143.47|24063.47|24154.84|24074.84|24154.84|24074.84|24143.47|24063.47|10
1732541220000|2024-11-25 13:27:00|24155.67|24075.67|24156.56|24076.56|24157.3|24077.3|24155.67|24075.67|10
1732541230000|2024-11-25 13:27:10|24154.94|24074.94|24159.72|24079.72|24159.84|24079.84|24153.6|24073.6|10
1732541240000|2024-11-25 13:27:20|24160.88|24080.88|24161.26|24081.26|24163.83|24083.83|24160.35|24080.35|10
1732541250000|2024-11-25 13:27:30|24163.23|24083.23|24167.3|24087.3|24167.3|24087.3|24163.23|24083.23|10
1732541260000|2024-11-25 13:27:40|24169.44|24089.44|24172.54|24092.54|24172.54|24092.54|24168.27|24088.27|10
1732541270000|2024-11-25 13:27:50|24172.27|24092.27|24179.65|24099.65|24179.65|24099.65|24172.27|24092.27|10
1732541280000|2024-11-25 13:28:00|24181.69|24101.69|24188.81|24108.81|24188.81|24108.81|24181.69|24101.69|10
1732541290000|2024-11-25 13:28:10|24189.73|24109.73|24189.48|24109.48|24190.65|24110.65|24187.65|24107.65|10
1732541300000|2024-11-25 13:28:20|24190.1|24110.1|24194.23|24114.23|24194.23|24114.23|24190.1|24110.1|10
1732541310000|2024-11-25 13:28:30|24193.94|24113.94|24202.67|24122.67|24202.67|24122.67|24193.94|24113.94|10
1732541320000|2024-11-25 13:28:40|24203.57|24123.57|24212.65|24132.65|24212.65|24132.65|24202.79|24122.79|10
1732541330000|2024-11-25 13:28:50|24215.01|24135.01|24220.16|24140.16|24220.16|24140.16|24215.01|24135.01|9
1732541340000|2024-11-25 13:29:00|24219.98|24139.98|24214.67|24134.67|24219.98|24139.98|24213.63|24133.63|10
1732541350000|2024-11-25 13:29:10|24216.52|24136.52|24220.91|24140.91|24221.43|24141.43|24216.1|24136.1|10
1732541360000|2024-11-25 13:29:20|24220.4|24140.4|24232.81|24152.81|24232.81|24152.81|24220.4|24140.4|10
1732541370000|2024-11-25 13:29:30|24234.98|24154.98|24236.93|24156.93|24236.93|24156.93|24234.63|24154.63|10
1732541380000|2024-11-25 13:29:40|24237.36|24157.36|24247.63|24167.63|24248.4|24168.4|24237.36|24157.36|10
1732541390000|2024-11-25 13:29:50|24247.34|24167.34|24252.69|24172.69|24252.69|24172.69|24247.34|24167.34|10
1732541400000|2024-11-25 13:30:00|24254.13|24174.13|24256.38|24176.38|24257.36|24177.36|24254.13|24174.13|10
1732541410000|2024-11-25 13:30:10|24255.94|24175.94|24250.67|24170.67|24255.94|24175.94|24250.67|24170.67|10
1732541420000|2024-11-25 13:30:20|24251.11|24171.11|24257.91|24177.91|24257.95|24177.95|24250.67|24170.67|10
1732541430000|2024-11-25 13:30:30|24257.56|24177.56|24260.23|24180.23|24260.23|24180.23|24257.06|24177.06|10
1732541440000|2024-11-25 13:30:40|24260.8|24180.8|24269.58|24189.58|24269.92|24189.92|24260.8|24180.8|10
1732541450000|2024-11-25 13:30:50|24269.34|24189.34|24262.49|24182.49|24269.34|24189.34|24262.49|24182.49|10
1732541460000|2024-11-25 13:31:00|24261.89|24181.89|24255.96|24175.96|24261.89|24181.89|24255.96|24175.96|10
1732541470000|2024-11-25 13:31:10|24256.06|24176.06|24249.7|24169.7|24256.06|24176.06|24249.7|24169.7|10
1732541480000|2024-11-25 13:31:20|24249.2|24169.2|24251.88|24171.88|24251.88|24171.88|24249.2|24169.2|10
1732541490000|2024-11-25 13:31:30|24254.06|24174.06|24256.83|24176.83|24256.83|24176.83|24253.11|24173.11|10
1732541500000|2024-11-25 13:31:40|24257.83|24177.83|24263.11|24183.11|24263.11|24183.11|24257.83|24177.83|10
1732541510000|2024-11-25 13:31:50|24264.04|24184.04|24264.55|24184.55|24265.08|24185.08|24262.6|24182.6|10
1732541520000|2024-11-25 13:32:00|24265.97|24185.97|24263.49|24183.49|24266.28|24186.28|24262.74|24182.74|10
1732541530000|2024-11-25 13:32:10|24262.77|24182.77|24254.73|24174.73|24262.77|24182.77|24254.73|24174.73|10
1732541540000|2024-11-25 13:32:20|24254.98|24174.98|24256.28|24176.28|24256.87|24176.87|24254.98|24174.98|10
1732541550000|2024-11-25 13:32:30|24256.9|24176.9|24247.86|24167.86|24256.9|24176.9|24247.86|24167.86|10
1732541560000|2024-11-25 13:32:40|24247.27|24167.27|24244.99|24164.99|24247.27|24167.27|24244.77|24164.77|10
1732541570000|2024-11-25 13:32:50|24243.61|24163.61|24231.16|24151.16|24243.61|24163.61|24231.16|24151.16|10
1732541580000|2024-11-25 13:33:00|24229.12|24149.12|24231.5|24151.5|24231.5|24151.5|24227.04|24147.04|10
1732541590000|2024-11-25 13:33:10|24234.98|24154.98|24234.76|24154.76|24236.68|24156.68|24234.75|24154.75|10
1732541600000|2024-11-25 13:33:20|24234.67|24154.67|24236.97|24156.97|24237.21|24157.21|24234.67|24154.67|9
1732541610000|2024-11-25 13:33:30|24237.89|24157.89|24235.5|24155.5|24240.18|24160.18|24235.22|24155.22|10
1732541620000|2024-11-25 13:33:40|24236.33|24156.33|24236.03|24156.03|24236.33|24156.33|24234.55|24154.55|10
1732541630000|2024-11-25 13:33:50|24236.19|24156.19|24235.31|24155.31|24236.19|24156.19|24234.71|24154.71|10
1732541640000|2024-11-25 13:34:00|24237.55|24157.55|24230.61|24150.61|24237.55|24157.55|24229.64|24149.64|10
1732541650000|2024-11-25 13:34:10|24230.88|24150.88|24238.19|24158.19|24238.19|24158.19|24230.88|24150.88|10
1732541660000|2024-11-25 13:34:20|24238.06|24158.06|24240.98|24160.98|24241.81|24161.81|24238.06|24158.06|10
1732541670000|2024-11-25 13:34:30|24240.97|24160.97|24244.39|24164.39|24244.39|24164.39|24240.97|24160.97|10
1732541680000|2024-11-25 13:34:40|24245.31|24165.31|24246.96|24166.96|24247.45|24167.45|24245.31|24165.31|10
1732541690000|2024-11-25 13:34:50|24244.56|24164.56|24242.78|24162.78|24244.56|24164.56|24242.4|24162.4|10
1732541700000|2024-11-25 13:35:00|24242.56|24162.56|24236.34|24156.34|24243.46|24163.46|24236.34|24156.34|10
1732541710000|2024-11-25 13:35:10|24236.2|24156.2|24229.19|24149.19|24236.2|24156.2|24229.19|24149.19|10
1732541720000|2024-11-25 13:35:20|24228.87|24148.87|24229.88|24149.88|24229.88|24149.88|24226.47|24146.47|10
1732541730000|2024-11-25 13:35:30|24230.65|24150.65|24237.9|24157.9|24237.9|24157.9|24230.65|24150.65|10
1732541740000|2024-11-25 13:35:40|24237.59|24157.59|24229.78|24149.78|24237.59|24157.59|24229.78|24149.78|10
1732541750000|2024-11-25 13:35:50|24229.69|24149.69|24228.57|24148.57|24230.36|24150.36|24228.57|24148.57|10
1732541760000|2024-11-25 13:36:00|24226.84|24146.84|24223.83|24143.83|24226.84|24146.84|24223.83|24143.83|10
1732541770000|2024-11-25 13:36:10|24223.07|24143.07|24215.47|24135.47|24223.07|24143.07|24215.47|24135.47|10
1732541780000|2024-11-25 13:36:20|24215.33|24135.33|24227.33|24147.33|24227.33|24147.33|24215.33|24135.33|10
1732541790000|2024-11-25 13:36:30|24227.25|24147.25|24224.57|24144.57|24228.32|24148.32|24223.69|24143.69|10
1732541800000|2024-11-25 13:36:40|24223.87|24143.87|24221.74|24141.74|24223.87|24143.87|24217.57|24137.57|10
1732541810000|2024-11-25 13:36:50|24222.7|24142.7|24227.83|24147.83|24227.83|24147.83|24222.7|24142.7|10
1732541820000|2024-11-25 13:37:00|24227.47|24147.47|24225.85|24145.85|24227.77|24147.77|24225.53|24145.53|10
1732541830000|2024-11-25 13:37:10|24225.78|24145.78|24239.1|24159.1|24239.1|24159.1|24225.78|24145.78|10
1732541840000|2024-11-25 13:37:20|24239.6|24159.6|24246.13|24166.13|24246.13|24166.13|24239.04|24159.04|10
1732541850000|2024-11-25 13:37:30|24245.05|24165.05|24241.95|24161.95|24245.05|24165.05|24240.47|24160.47|10
1732541860000|2024-11-25 13:37:40|24243.25|24163.25|24247.02|24167.02|24247.02|24167.02|24243.25|24163.25|10
1732541870000|2024-11-25 13:37:50|24248.14|24168.14|24253.33|24173.33|24253.33|24173.33|24248.14|24168.14|10
1732541880000|2024-11-25 13:38:00|24253.66|24173.66|24256.89|24176.89|24256.89|24176.89|24252.27|24172.27|10
1732541890000|2024-11-25 13:38:10|24257.2|24177.2|24266.94|24186.94|24266.94|24186.94|24257.2|24177.2|10
1732541900000|2024-11-25 13:38:20|24266.16|24186.16|24270.72|24190.72|24270.94|24190.94|24266.16|24186.16|10
1732541910000|2024-11-25 13:38:30|24271.26|24191.26|24270.91|24190.91|24272.78|24192.78|24270.47|24190.47|10
1732541920000|2024-11-25 13:38:40|24269.74|24189.74|24276.94|24196.94|24276.94|24196.94|24268.94|24188.94|10
1732541930000|2024-11-25 13:38:50|24276.43|24196.43|24277.22|24197.22|24277.29|24197.29|24275.06|24195.06|10
1732541940000|2024-11-25 13:39:00|24276.62|24196.62|24277.75|24197.75|24277.75|24197.75|24276.44|24196.44|10
1732541950000|2024-11-25 13:39:10|24278.57|24198.57|24281.28|24201.28|24281.28|24201.28|24278.57|24198.57|9
1732541960000|2024-11-25 13:39:20|24282.23|24202.23|24282.56|24202.56|24282.7|24202.7|24281.94|24201.94|10
1732541970000|2024-11-25 13:39:30|24283.88|24203.88|24282.14|24202.14|24284|24204|24281.94|24201.94|10
1732541980000|2024-11-25 13:39:40|24281.85|24201.85|24274.62|24194.62|24281.85|24201.85|24274.28|24194.28|10
1732541990000|2024-11-25 13:39:50|24273.72|24193.72|24273.94|24193.94|24274.83|24194.83|24273.72|24193.72|10
1732542000000|2024-11-25 13:40:00|24272.9|24192.9|24276.96|24196.96|24276.96|24196.96|24272|24192|10
1732542010000|2024-11-25 13:40:10|24277.46|24197.46|24283.28|24203.28|24283.28|24203.28|24277.46|24197.46|10
1732542020000|2024-11-25 13:40:20|24284.3|24204.3|24283.35|24203.35|24284.3|24204.3|24281.98|24201.98|10
1732542030000|2024-11-25 13:40:30|24283.25|24203.25|24284.97|24204.97|24284.97|24204.97|24282.99|24202.99|10
1732542040000|2024-11-25 13:40:40|24284.49|24204.49|24286.88|24206.88|24286.88|24206.88|24284.49|24204.49|9
1732542050000|2024-11-25 13:40:50|24286.79|24206.79|24288.97|24208.97|24288.97|24208.97|24286.79|24206.79|10
1732542060000|2024-11-25 13:41:00|24288.86|24208.86|24293.24|24213.24|24293.5|24213.5|24288.86|24208.86|10
1732542070000|2024-11-25 13:41:10|24293.62|24213.62|24292.6|24212.6|24295.4|24215.4|24292.6|24212.6|10
1732542080000|2024-11-25 13:41:20|24292.52|24212.52|24292.41|24212.41|24294.95|24214.95|24292.41|24212.41|10
1732542090000|2024-11-25 13:41:30|24292.95|24212.95|24291.34|24211.34|24293.48|24213.48|24291.34|24211.34|10
1732542100000|2024-11-25 13:41:40|24291.6|24211.6|24292.37|24212.37|24292.44|24212.44|24291.37|24211.37|10
1732542110000|2024-11-25 13:41:50|24292.98|24212.98|24295.47|24215.47|24295.47|24215.47|24292.98|24212.98|10
1732542120000|2024-11-25 13:42:00|24296.72|24216.72|24299.45|24219.45|24299.99|24219.99|24296.72|24216.72|10
1732542130000|2024-11-25 13:42:10|24300.28|24220.28|24301.24|24221.24|24303.35|24223.35|24300.28|24220.28|10
1732542140000|2024-11-25 13:42:20|24301.46|24221.46|24306.96|24226.96|24306.96|24226.96|24301.4|24221.4|10
1732542150000|2024-11-25 13:42:30|24308.59|24228.59|24313|24233|24313|24233|24307.86|24227.86|10
1732542160000|2024-11-25 13:42:40|24318.18|24238.18|24327.11|24247.11|24327.99|24247.99|24318.18|24238.18|10
1732542170000|2024-11-25 13:42:50|24326.74|24246.74|24331.4|24251.4|24331.82|24251.82|24326.74|24246.74|10
1732542180000|2024-11-25 13:43:00|24334.12|24254.12|24337.66|24257.66|24337.66|24257.66|24334.12|24254.12|10
1732542190000|2024-11-25 13:43:10|24338.18|24258.18|24344.75|24264.75|24344.75|24264.75|24338.18|24258.18|10
1732542200000|2024-11-25 13:43:20|24345.36|24265.36|24344.21|24264.21|24347.34|24267.34|24344.21|24264.21|10
1732542210000|2024-11-25 13:43:30|24347.45|24267.45|24348.3|24268.3|24348.99|24268.99|24346.34|24266.34|10
1732542220000|2024-11-25 13:43:40|24348.21|24268.21|24348.83|24268.83|24348.83|24268.83|24347.51|24267.51|9
1732542230000|2024-11-25 13:43:50|24348.39|24268.39|24346.44|24266.44|24348.39|24268.39|24345.41|24265.41|10
1732542240000|2024-11-25 13:44:00|24347.14|24267.14|24349.35|24269.35|24349.35|24269.35|24347.14|24267.14|10
1732542250000|2024-11-25 13:44:10|24350.42|24270.42|24342.34|24262.34|24350.42|24270.42|24341.93|24261.93|10
1732542260000|2024-11-25 13:44:20|24342.14|24262.14|24339.74|24259.74|24342.39|24262.39|24338.84|24258.84|10
1732542270000|2024-11-25 13:44:30|24338.63|24258.63|24337.23|24257.23|24338.81|24258.81|24336.39|24256.39|10
1732542280000|2024-11-25 13:44:40|24336.74|24256.74|24332.17|24252.17|24336.74|24256.74|24331.66|24251.66|10
1732542290000|2024-11-25 13:44:50|24331.31|24251.31|24333.14|24253.14|24333.14|24253.14|24329.39|24249.39|10
1732542300000|2024-11-25 13:45:00|24333.35|24253.35|24327.28|24247.28|24333.35|24253.35|24327.28|24247.28|9
1732542310000|2024-11-25 13:45:10|24326.25|24246.25|24323.2|24243.2|24328.9|24248.9|24323.2|24243.2|10
1732542320000|2024-11-25 13:45:20|24321.79|24241.79|24316.32|24236.32|24321.79|24241.79|24316.27|24236.27|10
1732542330000|2024-11-25 13:45:30|24316.33|24236.33|24313.29|24233.29|24317.2|24237.2|24313.29|24233.29|10
1732542340000|2024-11-25 13:45:40|24314.12|24234.12|24308.8|24228.8|24314.5|24234.5|24308.8|24228.8|10
1732542350000|2024-11-25 13:45:50|24308.03|24228.03|24308.37|24228.37|24308.37|24228.37|24305.44|24225.44|10
1732542360000|2024-11-25 13:46:00|24309.4|24229.4|24313.1|24233.1|24313.1|24233.1|24309.05|24229.05|10
1732542370000|2024-11-25 13:46:10|24314.47|24234.47|24316.87|24236.87|24318.1|24238.1|24314.47|24234.47|10
1732542380000|2024-11-25 13:46:20|24316.88|24236.88|24322.77|24242.77|24322.77|24242.77|24316.35|24236.35|10
1732542390000|2024-11-25 13:46:30|24322.88|24242.88|24326.97|24246.97|24326.97|24246.97|24322.71|24242.71|10
1732542400000|2024-11-25 13:46:40|24327.61|24247.61|24328.97|24248.97|24329.49|24249.49|24326.96|24246.96|10
1732542410000|2024-11-25 13:46:50|24329.53|24249.53|24328.53|24248.53|24329.53|24249.53|24326.39|24246.39|10
1732542420000|2024-11-25 13:47:00|24329.08|24249.08|24333.67|24253.67|24333.67|24253.67|24329.08|24249.08|10
1732542430000|2024-11-25 13:47:10|24332.4|24252.4|24333.59|24253.59|24333.86|24253.86|24332.24|24252.24|10
1732542440000|2024-11-25 13:47:20|24336|24256|24333.08|24253.08|24338.17|24258.17|24333.08|24253.08|10
1732542450000|2024-11-25 13:47:30|24331.9|24251.9|24322.45|24242.45|24332.03|24252.03|24322.45|24242.45|10
1732542460000|2024-11-25 13:47:40|24321.72|24241.72|24323.17|24243.17|24323.17|24243.17|24320.9|24240.9|10
1732542470000|2024-11-25 13:47:50|24323.15|24243.15|24325.24|24245.24|24325.24|24245.24|24322.94|24242.94|10
1732542480000|2024-11-25 13:48:00|24325.36|24245.36|24329.26|24249.26|24329.26|24249.26|24324.75|24244.75|10
1732542490000|2024-11-25 13:48:10|24329.92|24249.92|24328.7|24248.7|24329.92|24249.92|24327.42|24247.42|10
1732542500000|2024-11-25 13:48:20|24329.11|24249.11|24327.6|24247.6|24329.11|24249.11|24325.74|24245.74|10
1732542510000|2024-11-25 13:48:30|24329.87|24249.87|24331.69|24251.69|24331.69|24251.69|24329.68|24249.68|10
1732542520000|2024-11-25 13:48:40|24331.92|24251.92|24332.82|24252.82|24333.82|24253.82|24331.92|24251.92|9
1732542530000|2024-11-25 13:48:50|24332.99|24252.99|24339.89|24259.89|24339.89|24259.89|24331.54|24251.54|10
1732542540000|2024-11-25 13:49:00|24340.33|24260.33|24343.81|24263.81|24343.81|24263.81|24340.33|24260.33|10
1732542550000|2024-11-25 13:49:10|24343.27|24263.27|24330.92|24250.92|24343.27|24263.27|24330.92|24250.92|10
1732542560000|2024-11-25 13:49:20|24330.38|24250.38|24325.82|24245.82|24330.38|24250.38|24325.82|24245.82|10
1732542570000|2024-11-25 13:49:30|24325.97|24245.97|24321.21|24241.21|24325.97|24245.97|24321.21|24241.21|10
1732542580000|2024-11-25 13:49:40|24320.9|24240.9|24319.99|24239.99|24321.04|24241.04|24317.64|24237.64|10
1732542590000|2024-11-25 13:49:50|24320.85|24240.85|24324.53|24244.53|24324.54|24244.54|24320.67|24240.67|10
1732542600000|2024-11-25 13:50:00|24324.17|24244.17|24315.08|24235.08|24324.17|24244.17|24315.08|24235.08|10
1732542610000|2024-11-25 13:50:10|24314.96|24234.96|24308.51|24228.51|24315.53|24235.53|24308.05|24228.05|10
1732542620000|2024-11-25 13:50:20|24308.79|24228.79|24307.45|24227.45|24308.79|24228.79|24305.7|24225.7|10
1732542630000|2024-11-25 13:50:30|24304.03|24224.03|24304.01|24224.01|24310.06|24230.06|24303.08|24223.08|10
1732542640000|2024-11-25 13:50:40|24305.79|24225.79|24308.76|24228.76|24309.63|24229.63|24305.79|24225.79|10
1732542650000|2024-11-25 13:50:50|24308.25|24228.25|24311.53|24231.53|24311.53|24231.53|24307.61|24227.61|9
1732542660000|2024-11-25 13:51:00|24312.6|24232.6|24308.3|24228.3|24313.64|24233.64|24307.14|24227.14|10
1732542670000|2024-11-25 13:51:10|24307.39|24227.39|24307.74|24227.74|24309.34|24229.34|24307.39|24227.39|10
1732542680000|2024-11-25 13:51:20|24307.02|24227.02|24318.28|24238.28|24318.28|24238.28|24307.02|24227.02|10
1732542690000|2024-11-25 13:51:30|24318.09|24238.09|24320.03|24240.03|24320.03|24240.03|24318.09|24238.09|10
1732542700000|2024-11-25 13:51:40|24320.56|24240.56|24319.83|24239.83|24320.56|24240.56|24319.62|24239.62|10
1732542710000|2024-11-25 13:51:50|24322.02|24242.02|24324.2|24244.2|24324.2|24244.2|24322.02|24242.02|10
1732542720000|2024-11-25 13:52:00|24325.78|24245.78|24329.62|24249.62|24329.62|24249.62|24325.68|24245.68|10
1732542730000|2024-11-25 13:52:10|24329.81|24249.81|24329.12|24249.12|24330.58|24250.58|24327.65|24247.65|10
1732542740000|2024-11-25 13:52:20|24329.28|24249.28|24338.25|24258.25|24338.25|24258.25|24329.28|24249.28|10
1732542750000|2024-11-25 13:52:30|24338.62|24258.62|24338.72|24258.72|24338.87|24258.87|24337.81|24257.81|10
1732542760000|2024-11-25 13:52:40|24340.38|24260.38|24341.78|24261.78|24344.24|24264.24|24340.38|24260.38|10
1732542770000|2024-11-25 13:52:50|24341.69|24261.69|24351.89|24271.89|24352.57|24272.57|24341.69|24261.69|10
1732542780000|2024-11-25 13:53:00|24352.23|24272.23|24353.7|24273.7|24353.7|24273.7|24352.08|24272.08|10
1732542790000|2024-11-25 13:53:10|24354.34|24274.34|24352.28|24272.28|24354.43|24274.43|24352.28|24272.28|9
1732542800000|2024-11-25 13:53:20|24352.25|24272.25|24346.56|24266.56|24352.25|24272.25|24346.56|24266.56|10
1732542810000|2024-11-25 13:53:30|24343.22|24263.22|24340.76|24260.76|24343.22|24263.22|24340.76|24260.76|10
1732542820000|2024-11-25 13:53:40|24340.28|24260.28|24337.45|24257.45|24340.28|24260.28|24336.56|24256.56|10
1732542830000|2024-11-25 13:53:50|24337.61|24257.61|24339.29|24259.29|24339.3|24259.3|24337.61|24257.61|10
1732542840000|2024-11-25 13:54:00|24339.26|24259.26|24341.25|24261.25|24341.25|24261.25|24339.04|24259.04|10
1732542850000|2024-11-25 13:54:10|24341.26|24261.26|24343.54|24263.54|24343.54|24263.54|24338.67|24258.67|10
1732542860000|2024-11-25 13:54:20|24343.85|24263.85|24343.79|24263.79|24347.6|24267.6|24343.79|24263.79|10
1732542870000|2024-11-25 13:54:30|24342.07|24262.07|24340.27|24260.27|24342.07|24262.07|24338.55|24258.55|10
1732542880000|2024-11-25 13:54:40|24340.63|24260.63|24341.01|24261.01|24341.48|24261.48|24339.8|24259.8|10
1732542890000|2024-11-25 13:54:50|24341.78|24261.78|24338.59|24258.59|24341.89|24261.89|24338.59|24258.59|10
1732542900000|2024-11-25 13:55:00|24337.5|24257.5|24329.54|24249.54|24337.5|24257.5|24329.54|24249.54|10
1732542910000|2024-11-25 13:55:10|24329.05|24249.05|24329.24|24249.24|24330.12|24250.12|24328.53|24248.53|10
1732542920000|2024-11-25 13:55:20|24328.99|24248.99|24325.87|24245.87|24330.71|24250.71|24325.85|24245.85|10
1732542930000|2024-11-25 13:55:30|24325.85|24245.85|24319.03|24239.03|24325.85|24245.85|24319.03|24239.03|10
1732542940000|2024-11-25 13:55:40|24318.4|24238.4|24314.43|24234.43|24318.61|24238.61|24314.43|24234.43|10
1732542950000|2024-11-25 13:55:50|24314.82|24234.82|24312.78|24232.78|24314.82|24234.82|24311.28|24231.28|10
1732542960000|2024-11-25 13:56:00|24312.26|24232.26|24317.44|24237.44|24317.44|24237.44|24307.45|24227.45|10
1732542970000|2024-11-25 13:56:10|24317.84|24237.84|24317.63|24237.63|24319.13|24239.13|24317.55|24237.55|10
1732542980000|2024-11-25 13:56:20|24316.95|24236.95|24305.49|24225.49|24316.95|24236.95|24305.49|24225.49|10
1732542990000|2024-11-25 13:56:30|24306.21|24226.21|24308.02|24228.02|24308.02|24228.02|24306.2|24226.2|10
1732543000000|2024-11-25 13:56:40|24308.28|24228.28|24307.14|24227.14|24308.37|24228.37|24307.07|24227.07|10
1732543010000|2024-11-25 13:56:50|24306.74|24226.74|24306.28|24226.28|24306.77|24226.77|24304.97|24224.97|10
1732543020000|2024-11-25 13:57:00|24306.14|24226.14|24305|24225|24308.97|24228.97|24305|24225|10
1732543030000|2024-11-25 13:57:10|24304.9|24224.9|24294.42|24214.42|24304.9|24224.9|24294.42|24214.42|10
1732543040000|2024-11-25 13:57:20|24293.01|24213.01|24285.43|24205.43|24293.01|24213.01|24285.43|24205.43|10
1732543050000|2024-11-25 13:57:30|24285.17|24205.17|24286.31|24206.31|24286.31|24206.31|24283.51|24203.51|10
1732543060000|2024-11-25 13:57:40|24286.87|24206.87|24286.87|24206.87|24286.96|24206.96|24285.65|24205.65|10
1732543070000|2024-11-25 13:57:50|24287.18|24207.18|24286.39|24206.39|24289.57|24209.57|24286.37|24206.37|10
1732543080000|2024-11-25 13:58:00|24285.56|24205.56|24275.88|24195.88|24285.56|24205.56|24272.72|24192.72|10
1732543090000|2024-11-25 13:58:10|24276.6|24196.6|24271.22|24191.22|24278.04|24198.04|24271.22|24191.22|10
1732543100000|2024-11-25 13:58:20|24270.95|24190.95|24267.91|24187.91|24270.95|24190.95|24267.58|24187.58|10
1732543110000|2024-11-25 13:58:30|24268.88|24188.88|24262.99|24182.99|24270.91|24190.91|24262.99|24182.99|10
1732543120000|2024-11-25 13:58:40|24263.23|24183.23|24263.89|24183.89|24264.49|24184.49|24263.12|24183.12|10
1732543130000|2024-11-25 13:58:50|24263.55|24183.55|24262.28|24182.28|24263.56|24183.56|24261.54|24181.54|10
1732543140000|2024-11-25 13:59:00|24261.98|24181.98|24259.62|24179.62|24262.34|24182.34|24259.18|24179.18|9
1732543150000|2024-11-25 13:59:10|24259.86|24179.86|24260.63|24180.63|24260.67|24180.67|24258.94|24178.94|10
1732543160000|2024-11-25 13:59:20|24260|24180|24258.31|24178.31|24260.5|24180.5|24258.31|24178.31|10
1732543170000|2024-11-25 13:59:30|24257.96|24177.96|24254.9|24174.9|24257.96|24177.96|24254.46|24174.46|10
1732543180000|2024-11-25 13:59:40|24252.9|24172.9|24248.43|24168.43|24252.9|24172.9|24248.43|24168.43|10
1732543190000|2024-11-25 13:59:50|24248.38|24168.38|24240.24|24160.24|24248.38|24168.38|24239.63|24159.63|10
1732543200000|2024-11-25 14:00:00|24240.43|24160.43|24241.55|24161.55|24242.68|24162.68|24240.37|24160.37|10
1732543210000|2024-11-25 14:00:10|24241.7|24161.7|24237.79|24157.79|24242.85|24162.85|24236.97|24156.97|9
1732543220000|2024-11-25 14:00:20|24235.87|24155.87|24235.22|24155.22|24236.72|24156.72|24234.32|24154.32|10
1732543230000|2024-11-25 14:00:30|24235.53|24155.53|24241.88|24161.88|24241.88|24161.88|24235.53|24155.53|10
1732543240000|2024-11-25 14:00:40|24242.75|24162.75|24244.06|24164.06|24244.06|24164.06|24242.75|24162.75|10
1732543250000|2024-11-25 14:00:50|24244.93|24164.93|24242.96|24162.96|24245.65|24165.65|24242.04|24162.04|10
1732543260000|2024-11-25 14:01:00|24243.3|24163.3|24240.97|24160.97|24245.09|24165.09|24238.04|24158.04|10
1732543270000|2024-11-25 14:01:10|24241.07|24161.07|24245.06|24165.06|24245.06|24165.06|24241.07|24161.07|10
1732543280000|2024-11-25 14:01:20|24245.73|24165.73|24253.15|24173.15|24253.88|24173.88|24245.73|24165.73|10
1732543290000|2024-11-25 14:01:30|24253.83|24173.83|24258.34|24178.34|24259.97|24179.97|24253.83|24173.83|10
1732543300000|2024-11-25 14:01:40|24259.31|24179.31|24261.97|24181.97|24261.97|24181.97|24259.31|24179.31|10
1732543310000|2024-11-25 14:01:50|24261.94|24181.94|24266.96|24186.96|24266.96|24186.96|24261.88|24181.88|10
1732543320000|2024-11-25 14:02:00|24269.55|24189.55|24263.88|24183.88|24271.18|24191.18|24263.88|24183.88|10
1732543330000|2024-11-25 14:02:10|24262.92|24182.92|24255.29|24175.29|24263.19|24183.19|24255.29|24175.29|10
1732543340000|2024-11-25 14:02:20|24251.88|24171.88|24258.17|24178.17|24258.17|24178.17|24250.28|24170.28|10
1732543350000|2024-11-25 14:02:30|24259.96|24179.96|24263.09|24183.09|24264.9|24184.9|24259.96|24179.96|10
1732543360000|2024-11-25 14:02:40|24263.53|24183.53|24265.73|24185.73|24266.19|24186.19|24263.53|24183.53|10
1732543370000|2024-11-25 14:02:50|24265.55|24185.55|24259.88|24179.88|24265.55|24185.55|24259.88|24179.88|10
1732543380000|2024-11-25 14:03:00|24259.39|24179.39|24253.12|24173.12|24259.39|24179.39|24253.12|24173.12|10
1732543390000|2024-11-25 14:03:10|24251.66|24171.66|24258.93|24178.93|24258.93|24178.93|24251.66|24171.66|10
1732543400000|2024-11-25 14:03:20|24259.34|24179.34|24253.59|24173.59|24259.34|24179.34|24253.59|24173.59|10
1732543410000|2024-11-25 14:03:30|24250.97|24170.97|24247.41|24167.41|24250.97|24170.97|24246.79|24166.79|10
1732543420000|2024-11-25 14:03:40|24246.85|24166.85|24249.5|24169.5|24249.5|24169.5|24245.93|24165.93|10
1732543430000|2024-11-25 14:03:50|24249.64|24169.64|24252.3|24172.3|24252.65|24172.65|24249.64|24169.64|10
1732543440000|2024-11-25 14:04:00|24252.29|24172.29|24260.74|24180.74|24260.74|24180.74|24252.29|24172.29|9
1732543450000|2024-11-25 14:04:10|24263.9|24183.9|24269.54|24189.54|24269.54|24189.54|24262.84|24182.84|10
1732543460000|2024-11-25 14:04:20|24270.19|24190.19|24278.01|24198.01|24278.01|24198.01|24270.19|24190.19|9
1732543470000|2024-11-25 14:04:30|24281.99|24201.99|24279.92|24199.92|24283.06|24203.06|24279.92|24199.92|10
1732543480000|2024-11-25 14:04:40|24278.26|24198.26|24278.66|24198.66|24278.66|24198.66|24276.61|24196.61|9
1732543490000|2024-11-25 14:04:50|24279.73|24199.73|24279.2|24199.2|24281.24|24201.24|24279.2|24199.2|10
1732543500000|2024-11-25 14:05:00|24279.02|24199.02|24280.26|24200.26|24280.26|24200.26|24278.37|24198.37|10
1732543510000|2024-11-25 14:05:10|24281.99|24201.99|24284.28|24204.28|24285.05|24205.05|24281.99|24201.99|9
1732543520000|2024-11-25 14:05:20|24283.62|24203.62|24284|24204|24284.72|24204.72|24282.39|24202.39|10
1732543530000|2024-11-25 14:05:30|24283.64|24203.64|24282.85|24202.85|24283.78|24203.78|24282.11|24202.11|9
1732543540000|2024-11-25 14:05:40|24283.63|24203.63|24283.72|24203.72|24283.72|24203.72|24282.79|24202.79|10
1732543550000|2024-11-25 14:05:50|24283.49|24203.49|24284.69|24204.69|24285.17|24205.17|24283.43|24203.43|10
1732543560000|2024-11-25 14:06:00|24284.38|24204.38|24289.78|24209.78|24289.78|24209.78|24284.38|24204.38|10
1732543570000|2024-11-25 14:06:10|24291.05|24211.05|24294.84|24214.84|24295.36|24215.36|24291.05|24211.05|10
1732543580000|2024-11-25 14:06:20|24293.76|24213.76|24297.22|24217.22|24297.22|24217.22|24292.09|24212.09|10
1732543590000|2024-11-25 14:06:30|24297.08|24217.08|24298.79|24218.79|24298.79|24218.79|24295.76|24215.76|10
1732543600000|2024-11-25 14:06:40|24297.34|24217.34|24294.91|24214.91|24298.01|24218.01|24294.91|24214.91|10
1732543610000|2024-11-25 14:06:50|24295.42|24215.42|24284.96|24204.96|24295.42|24215.42|24284.96|24204.96|10
1732543620000|2024-11-25 14:07:00|24285.25|24205.25|24288.99|24208.99|24289.27|24209.27|24285.25|24205.25|10
1732543630000|2024-11-25 14:07:10|24288.85|24208.85|24287.44|24207.44|24291.3|24211.3|24287.44|24207.44|10
1732543640000|2024-11-25 14:07:20|24287.21|24207.21|24284.79|24204.79|24287.21|24207.21|24283.45|24203.45|10
1732543650000|2024-11-25 14:07:30|24284.98|24204.98|24285.36|24205.36|24286.75|24206.75|24284.88|24204.88|10
1732543660000|2024-11-25 14:07:40|24285.9|24205.9|24285.5|24205.5|24287.67|24207.67|24285.5|24205.5|10
1732543670000|2024-11-25 14:07:50|24285.07|24205.07|24283.86|24203.86|24285.07|24205.07|24282.74|24202.74|10
1732543680000|2024-11-25 14:08:00|24284.63|24204.63|24284.5|24204.5|24287.83|24207.83|24284.5|24204.5|10
1732543690000|2024-11-25 14:08:10|24284.65|24204.65|24284.64|24204.64|24286.69|24206.69|24284.64|24204.64|10
1732543700000|2024-11-25 14:08:20|24284.5|24204.5|24290.28|24210.28|24291.47|24211.47|24284.5|24204.5|10
1732543710000|2024-11-25 14:08:30|24290.29|24210.29|24292.82|24212.82|24292.82|24212.82|24290.29|24210.29|10
1732543720000|2024-11-25 14:08:40|24293|24213|24295.84|24215.84|24296.35|24216.35|24292.93|24212.93|10
1732543730000|2024-11-25 14:08:50|24295.85|24215.85|24301.4|24221.4|24301.4|24221.4|24295.85|24215.85|10
1732543740000|2024-11-25 14:09:00|24301.34|24221.34|24299.91|24219.91|24302.46|24222.46|24299.62|24219.62|10
1732543750000|2024-11-25 14:09:10|24299.53|24219.53|24292.07|24212.07|24299.7|24219.7|24291.39|24211.39|10
1732543760000|2024-11-25 14:09:20|24293.67|24213.67|24304.65|24224.65|24304.65|24224.65|24293.67|24213.67|10
1732543770000|2024-11-25 14:09:30|24305.16|24225.16|24307.08|24227.08|24308.31|24228.31|24303.78|24223.78|10
1732543780000|2024-11-25 14:09:40|24307.94|24227.94|24307.87|24227.87|24307.94|24227.94|24306.06|24226.06|10
1732543790000|2024-11-25 14:09:50|24307.63|24227.63|24302.96|24222.96|24307.63|24227.63|24302.96|24222.96|10
1732543800000|2024-11-25 14:10:00|24303.43|24223.43|24304.22|24224.22|24304.67|24224.67|24303.43|24223.43|10
1732543810000|2024-11-25 14:10:10|24302.5|24222.5|24294.21|24214.21|24302.5|24222.5|24294.21|24214.21|10
1732543820000|2024-11-25 14:10:20|24293.8|24213.8|24287.44|24207.44|24293.8|24213.8|24287.44|24207.44|10
1732543830000|2024-11-25 14:10:30|24285.31|24205.31|24281.7|24201.7|24285.31|24205.31|24280.96|24200.96|10
1732543840000|2024-11-25 14:10:40|24281.18|24201.18|24264.24|24184.24|24281.23|24201.23|24264.24|24184.24|10
1732543850000|2024-11-25 14:10:50|24263.72|24183.72|24259.4|24179.4|24263.72|24183.72|24259.4|24179.4|10
1732543860000|2024-11-25 14:11:00|24260.28|24180.28|24272.02|24192.02|24272.02|24192.02|24260.28|24180.28|10
1732543870000|2024-11-25 14:11:10|24272.41|24192.41|24283.88|24203.88|24283.88|24203.88|24272.41|24192.41|10
1732543880000|2024-11-25 14:11:20|24285.64|24205.64|24291.52|24211.52|24291.52|24211.52|24285.64|24205.64|10
1732543890000|2024-11-25 14:11:30|24292.04|24212.04|24298.06|24218.06|24298.06|24218.06|24292.04|24212.04|10
1732543900000|2024-11-25 14:11:40|24297.16|24217.16|24300.87|24220.87|24301.52|24221.52|24297.16|24217.16|10
1732543910000|2024-11-25 14:11:50|24300.4|24220.4|24303.62|24223.62|24303.62|24223.62|24300.37|24220.37|10
1732543920000|2024-11-25 14:12:00|24304.11|24224.11|24306.89|24226.89|24306.89|24226.89|24304.11|24224.11|10
1732543930000|2024-11-25 14:12:10|24306.72|24226.72|24312.69|24232.69|24312.69|24232.69|24306.64|24226.64|9
1732543940000|2024-11-25 14:12:20|24312.32|24232.32|24328.84|24248.84|24328.84|24248.84|24311.81|24231.81|10
1732543950000|2024-11-25 14:12:30|24333.58|24253.58|24336.33|24256.33|24339.7|24259.7|24333.58|24253.58|10
1732543960000|2024-11-25 14:12:40|24337.92|24257.92|24341.87|24261.87|24342.35|24262.35|24337.92|24257.92|10
1732543970000|2024-11-25 14:12:50|24341.96|24261.96|24343.18|24263.18|24343.38|24263.38|24341.96|24261.96|10
1732543980000|2024-11-25 14:13:00|24342.49|24262.49|24342.55|24262.55|24342.74|24262.74|24341|24261|10
1732543990000|2024-11-25 14:13:10|24342.76|24262.76|24350.33|24270.33|24351.98|24271.98|24342.76|24262.76|10
1732544000000|2024-11-25 14:13:20|24349.51|24269.51|24348.39|24268.39|24350.36|24270.36|24348.39|24268.39|10
1732544010000|2024-11-25 14:13:30|24348.04|24268.04|24356.05|24276.05|24356.05|24276.05|24348.04|24268.04|10
1732544020000|2024-11-25 14:13:40|24354.74|24274.74|24358.5|24278.5|24359.63|24279.63|24354.74|24274.74|9
1732544030000|2024-11-25 14:13:50|24358.63|24278.63|24363.35|24283.35|24363.35|24283.35|24358.63|24278.63|10
1732544040000|2024-11-25 14:14:00|24364.52|24284.52|24366.32|24286.32|24368.28|24288.28|24364.51|24284.51|10
1732544050000|2024-11-25 14:14:10|24367.02|24287.02|24360.8|24280.8|24367.02|24287.02|24360.33|24280.33|10
1732544060000|2024-11-25 14:14:20|24360.07|24280.07|24359.03|24279.03|24360.62|24280.62|24359.03|24279.03|10
1732544070000|2024-11-25 14:14:30|24359.35|24279.35|24355.63|24275.63|24359.89|24279.89|24355.63|24275.63|10
1732544080000|2024-11-25 14:14:40|24355.32|24275.32|24352.29|24272.29|24356.32|24276.32|24351.23|24271.23|10
1732544090000|2024-11-25 14:14:50|24352.08|24272.08|24347.52|24267.52|24354.44|24274.44|24347.35|24267.35|10
1732544100000|2024-11-25 14:15:00|24347.56|24267.56|24337.15|24257.15|24347.78|24267.78|24336.4|24256.4|10
1732544110000|2024-11-25 14:15:10|24334.13|24254.13|24323.08|24243.08|24334.13|24254.13|24323.08|24243.08|10
1732544120000|2024-11-25 14:15:20|24320.82|24240.82|24319.66|24239.66|24321.11|24241.11|24319.26|24239.26|10
1732544130000|2024-11-25 14:15:30|24320.48|24240.48|24317.45|24237.45|24320.48|24240.48|24317.45|24237.45|10
1732544140000|2024-11-25 14:15:40|24316.93|24236.93|24313.92|24233.92|24317.91|24237.91|24313.92|24233.92|10
1732544150000|2024-11-25 14:15:50|24311.69|24231.69|24289.87|24209.87|24311.69|24231.69|24289.87|24209.87|10
1732544160000|2024-11-25 14:16:00|24289.07|24209.07|24281.36|24201.36|24289.07|24209.07|24280.85|24200.85|10
1732544170000|2024-11-25 14:16:10|24281.27|24201.27|24273.1|24193.1|24281.27|24201.27|24268.59|24188.59|10
1732544180000|2024-11-25 14:16:20|24273.66|24193.66|24277.55|24197.55|24277.61|24197.61|24273.54|24193.54|10
1732544190000|2024-11-25 14:16:30|24277.92|24197.92|24284.21|24204.21|24286.23|24206.23|24277.92|24197.92|10
1732544200000|2024-11-25 14:16:40|24285.48|24205.48|24295.79|24215.79|24295.79|24215.79|24285.48|24205.48|10
1732544210000|2024-11-25 14:16:50|24297.24|24217.24|24299.18|24219.18|24301.47|24221.47|24297.24|24217.24|10
1732544220000|2024-11-25 14:17:00|24300.69|24220.69|24301.15|24221.15|24302.43|24222.43|24300.05|24220.05|10
1732544230000|2024-11-25 14:17:10|24301.01|24221.01|24305.89|24225.89|24305.89|24225.89|24299.48|24219.48|10
1732544240000|2024-11-25 14:17:20|24313.86|24233.86|24317.83|24237.83|24318.08|24238.08|24313.86|24233.86|10
1732544250000|2024-11-25 14:17:30|24319.25|24239.25|24314.03|24234.03|24320.34|24240.34|24314.03|24234.03|10
1732544260000|2024-11-25 14:17:40|24313.82|24233.82|24307.98|24227.98|24313.82|24233.82|24306.14|24226.14|10
1732544270000|2024-11-25 14:17:50|24307.5|24227.5|24306.37|24226.37|24308.3|24228.3|24305.6|24225.6|10
1732544280000|2024-11-25 14:18:00|24304.91|24224.91|24313.03|24233.03|24313.03|24233.03|24304.91|24224.91|10
1732544290000|2024-11-25 14:18:10|24314.14|24234.14|24323.99|24243.99|24323.99|24243.99|24312.28|24232.28|10
1732544300000|2024-11-25 14:18:20|24324.18|24244.18|24323.97|24243.97|24326.09|24246.09|24323.7|24243.7|10
1732544310000|2024-11-25 14:18:30|24321.99|24241.99|24321.94|24241.94|24321.99|24241.99|24321.36|24241.36|9
1732544320000|2024-11-25 14:18:40|24321.08|24241.08|24318.21|24238.21|24325.01|24245.01|24316.82|24236.82|10
1732544330000|2024-11-25 14:18:50|24315.89|24235.89|24306.99|24226.99|24315.89|24235.89|24306.99|24226.99|10
1732544340000|2024-11-25 14:19:00|24306.39|24226.39|24312.64|24232.64|24314.5|24234.5|24304.94|24224.94|10
1732544350000|2024-11-25 14:19:10|24311.43|24231.43|24306.05|24226.05|24311.43|24231.43|24306.05|24226.05|10
1732544360000|2024-11-25 14:19:20|24305.4|24225.4|24305.47|24225.47|24305.9|24225.9|24304.17|24224.17|9
1732544370000|2024-11-25 14:19:30|24306.84|24226.84|24308.92|24228.92|24310.04|24230.04|24306.84|24226.84|10
1732544380000|2024-11-25 14:19:40|24308.33|24228.33|24307.38|24227.38|24308.59|24228.59|24306.87|24226.87|10
1732544390000|2024-11-25 14:19:50|24307.82|24227.82|24301.59|24221.59|24308.54|24228.54|24301.59|24221.59|10
1732544400000|2024-11-25 14:20:00|24301.43|24221.43|24302.52|24222.52|24302.77|24222.77|24300.21|24220.21|9
1732544410000|2024-11-25 14:20:10|24301.73|24221.73|24300.86|24220.86|24302.54|24222.54|24300.61|24220.61|10
1732544420000|2024-11-25 14:20:20|24300.69|24220.69|24295.26|24215.26|24300.91|24220.91|24295.26|24215.26|10
1732544430000|2024-11-25 14:20:30|24294.85|24214.85|24293.23|24213.23|24294.85|24214.85|24289.81|24209.81|10
1732544440000|2024-11-25 14:20:40|24292.54|24212.54|24301.73|24221.73|24301.73|24221.73|24292.54|24212.54|10
1732544450000|2024-11-25 14:20:50|24301.05|24221.05|24295.91|24215.91|24301.05|24221.05|24295.52|24215.52|10
1732544460000|2024-11-25 14:21:00|24292.44|24212.44|24280.01|24200.01|24293.18|24213.18|24280.01|24200.01|10
1732544470000|2024-11-25 14:21:10|24278.96|24198.96|24273|24193|24279.06|24199.06|24273|24193|10
1732544480000|2024-11-25 14:21:20|24274.19|24194.19|24267.24|24187.24|24274.51|24194.51|24267.24|24187.24|10
1732544490000|2024-11-25 14:21:30|24266.48|24186.48|24260.13|24180.13|24266.48|24186.48|24260.13|24180.13|10
1732544500000|2024-11-25 14:21:40|24260.79|24180.79|24257.61|24177.61|24260.79|24180.79|24256.53|24176.53|10
1732544510000|2024-11-25 14:21:50|24257.01|24177.01|24253.36|24173.36|24257.74|24177.74|24253.36|24173.36|10
1732544520000|2024-11-25 14:22:00|24252.08|24172.08|24239.72|24159.72|24252.08|24172.08|24239.72|24159.72|10
1732544530000|2024-11-25 14:22:10|24238.55|24158.55|24234.64|24154.64|24238.55|24158.55|24231.93|24151.93|10
1732544540000|2024-11-25 14:22:20|24231.98|24151.98|24219.29|24139.29|24231.98|24151.98|24219.29|24139.29|10
1732544550000|2024-11-25 14:22:30|24218.52|24138.52|24210.55|24130.55|24218.52|24138.52|24210.55|24130.55|10
1732544560000|2024-11-25 14:22:40|24211.96|24131.96|24211.3|24131.3|24212.39|24132.39|24211.03|24131.03|10
1732544570000|2024-11-25 14:22:50|24212.28|24132.28|24213.74|24133.74|24214.1|24134.1|24211.86|24131.86|10
1732544580000|2024-11-25 14:23:00|24213.86|24133.86|24212.99|24132.99|24216.42|24136.42|24212.99|24132.99|10
1732544590000|2024-11-25 14:23:10|24211.42|24131.42|24210.01|24130.01|24212.31|24132.31|24209.1|24129.1|10
1732544600000|2024-11-25 14:23:20|24211.45|24131.45|24213.31|24133.31|24213.74|24133.74|24211.45|24131.45|10
1732544610000|2024-11-25 14:23:30|24213.51|24133.51|24206.94|24126.94|24213.51|24133.51|24206.94|24126.94|10
1732544620000|2024-11-25 14:23:40|24199.2|24119.2|24193.45|24113.45|24199.2|24119.2|24193.03|24113.03|10
1732544630000|2024-11-25 14:23:50|24193.79|24113.79|24193.17|24113.17|24196.12|24116.12|24193.17|24113.17|10
1732544640000|2024-11-25 14:24:00|24192.88|24112.88|24198.31|24118.31|24198.47|24118.47|24192.88|24112.88|10
1732544650000|2024-11-25 14:24:10|24199.49|24119.49|24193.72|24113.72|24201.26|24121.26|24193.72|24113.72|10
1732544660000|2024-11-25 14:24:20|24193.36|24113.36|24190.57|24110.57|24193.54|24113.54|24188.99|24108.99|10
1732544670000|2024-11-25 14:24:30|24189.45|24109.45|24184.28|24104.28|24190.01|24110.01|24183.78|24103.78|10
1732544680000|2024-11-25 14:24:40|24184.66|24104.66|24180.5|24100.5|24184.66|24104.66|24178.84|24098.84|10
1732544690000|2024-11-25 14:24:50|24180.44|24100.44|24183.23|24103.23|24184.14|24104.14|24180.44|24100.44|10
1732544700000|2024-11-25 14:25:00|24183.15|24103.15|24185.08|24105.08|24185.21|24105.21|24181.97|24101.97|10
1732544710000|2024-11-25 14:25:10|24185.62|24105.62|24184.39|24104.39|24188.35|24108.35|24184.39|24104.39|10
1732544720000|2024-11-25 14:25:20|24184.85|24104.85|24175.57|24095.57|24187.83|24107.83|24175.57|24095.57|10
1732544730000|2024-11-25 14:25:30|24175.23|24095.23|24178.65|24098.65|24178.65|24098.65|24173.1|24093.1|10
1732544740000|2024-11-25 14:25:40|24181.13|24101.13|24186.13|24106.13|24186.89|24106.89|24181.13|24101.13|10
1732544750000|2024-11-25 14:25:50|24186.55|24106.55|24190.01|24110.01|24190.01|24110.01|24186.55|24106.55|10
1732544760000|2024-11-25 14:26:00|24190.66|24110.66|24198.84|24118.84|24199.06|24119.06|24189.95|24109.95|10
1732544770000|2024-11-25 14:26:10|24197.76|24117.76|24188.11|24108.11|24197.76|24117.76|24188.11|24108.11|10
1732544780000|2024-11-25 14:26:20|24188.67|24108.67|24190.41|24110.41|24190.42|24110.42|24188.54|24108.54|10
1732544790000|2024-11-25 14:26:30|24190.92|24110.92|24193.96|24113.96|24193.96|24113.96|24190.61|24110.61|10
1732544800000|2024-11-25 14:26:40|24193.29|24113.29|24203.11|24123.11|24203.11|24123.11|24193.29|24113.29|9
1732544810000|2024-11-25 14:26:50|24203.87|24123.87|24203.24|24123.24|24204.23|24124.23|24202.73|24122.73|10
1732544820000|2024-11-25 14:27:00|24203.55|24123.55|24197.74|24117.74|24203.55|24123.55|24197.74|24117.74|10
1732544830000|2024-11-25 14:27:10|24195.81|24115.81|24196.1|24116.1|24196.1|24116.1|24194|24114|9
1732544840000|2024-11-25 14:27:20|24196.72|24116.72|24206.88|24126.88|24206.88|24126.88|24196.37|24116.37|10
1732544850000|2024-11-25 14:27:30|24207.41|24127.41|24205.17|24125.17|24210.36|24130.36|24205.17|24125.17|10
1732544860000|2024-11-25 14:27:40|24204.65|24124.65|24194.17|24114.17|24205.58|24125.58|24194.17|24114.17|10
1732544870000|2024-11-25 14:27:50|24192.25|24112.25|24182.96|24102.96|24192.25|24112.25|24182.35|24102.35|10
1732544880000|2024-11-25 14:28:00|24182.87|24102.87|24178.55|24098.55|24182.87|24102.87|24172.94|24092.94|10
1732544890000|2024-11-25 14:28:10|24180.94|24100.94|24191.37|24111.37|24191.37|24111.37|24180.81|24100.81|10
1732544900000|2024-11-25 14:28:20|24192.41|24112.41|24198.57|24118.57|24198.57|24118.57|24191.36|24111.36|10
1732544910000|2024-11-25 14:28:30|24198.28|24118.28|24194.64|24114.64|24198.34|24118.34|24194.39|24114.39|10
1732544920000|2024-11-25 14:28:40|24194.5|24114.5|24195.92|24115.92|24196.22|24116.22|24194.5|24114.5|10
1732544930000|2024-11-25 14:28:50|24197.61|24117.61|24201.45|24121.45|24201.45|24121.45|24197.61|24117.61|10
1732544940000|2024-11-25 14:29:00|24201.12|24121.12|24192.65|24112.65|24201.37|24121.37|24192.65|24112.65|10
1732544950000|2024-11-25 14:29:10|24191.73|24111.73|24189.63|24109.63|24192.2|24112.2|24189.01|24109.01|10
1732544960000|2024-11-25 14:29:20|24189.58|24109.58|24188.03|24108.03|24189.58|24109.58|24188.03|24108.03|10
1732544970000|2024-11-25 14:29:30|24188.09|24108.09|24186.89|24106.89|24188.96|24108.96|24186.89|24106.89|10
1732544980000|2024-11-25 14:29:40|24185.63|24105.63|24186.68|24106.68|24186.68|24106.68|24184.61|24104.61|10
1732544990000|2024-11-25 14:29:50|24187.26|24107.26|24190.57|24110.57|24190.57|24110.57|24187.26|24107.26|10
1732545000000|2024-11-25 14:30:00|24191.9|24111.9|24187.6|24107.6|24192.95|24112.95|24187.18|24107.18|10
1732545010000|2024-11-25 14:30:10|24186.78|24106.78|24180.09|24100.09|24186.78|24106.78|24178.38|24098.38|10
1732545020000|2024-11-25 14:30:20|24181.04|24101.04|24191.55|24111.55|24191.55|24111.55|24181.04|24101.04|10
1732545030000|2024-11-25 14:30:30|24192.22|24112.22|24189.94|24109.94|24192.51|24112.51|24188.64|24108.64|10
1732545040000|2024-11-25 14:30:40|24189.88|24109.88|24182.62|24102.62|24189.88|24109.88|24180.82|24100.82|10
1732545050000|2024-11-25 14:30:50|24182.55|24102.55|24173.71|24093.71|24182.55|24102.55|24173.71|24093.71|10
1732545060000|2024-11-25 14:31:00|24173.08|24093.08|24168.26|24088.26|24173.08|24093.08|24168.26|24088.26|10
1732545070000|2024-11-25 14:31:10|24168.84|24088.84|24163.35|24083.35|24168.84|24088.84|24162.9|24082.9|10
1732545080000|2024-11-25 14:31:20|24163.41|24083.41|24172.98|24092.98|24173.02|24093.02|24162.89|24082.89|10
1732545090000|2024-11-25 14:31:30|24173.49|24093.49|24181.67|24101.67|24181.67|24101.67|24173.45|24093.45|10
1732545100000|2024-11-25 14:31:40|24183.24|24103.24|24191.43|24111.43|24192.53|24112.53|24183.24|24103.24|10
1732545110000|2024-11-25 14:31:50|24193.55|24113.55|24201.14|24121.14|24201.14|24121.14|24193.55|24113.55|10
1732545120000|2024-11-25 14:32:00|24201.44|24121.44|24202.21|24122.21|24207.48|24127.48|24201.44|24121.44|10
1732545130000|2024-11-25 14:32:10|24202.07|24122.07|24204.41|24124.41|24204.41|24124.41|24199|24119|10
1732545140000|2024-11-25 14:32:20|24209.68|24129.68|24216.6|24136.6|24216.6|24136.6|24208.65|24128.65|10
1732545150000|2024-11-25 14:32:30|24219.18|24139.18|24241.63|24161.63|24241.63|24161.63|24219.18|24139.18|10
1732545160000|2024-11-25 14:32:40|24242.17|24162.17|24242.64|24162.64|24242.72|24162.72|24239.58|24159.58|10
1732545170000|2024-11-25 14:32:50|24242.32|24162.32|24242.09|24162.09|24243.04|24163.04|24241.47|24161.47|10
1732545180000|2024-11-25 14:33:00|24241.97|24161.97|24252.42|24172.42|24256.01|24176.01|24240.67|24160.67|10
1732545190000|2024-11-25 14:33:10|24256.32|24176.32|24269.19|24189.19|24269.63|24189.63|24256.32|24176.32|10
1732545200000|2024-11-25 14:33:20|24269.56|24189.56|24264.83|24184.83|24269.7|24189.7|24264.83|24184.83|10
1732545210000|2024-11-25 14:33:30|24265.11|24185.11|24262.36|24182.36|24265.11|24185.11|24262.36|24182.36|10
1732545220000|2024-11-25 14:33:40|24262.34|24182.34|24250.93|24170.93|24262.34|24182.34|24250.93|24170.93|10
1732545230000|2024-11-25 14:33:50|24244.82|24164.82|24232.58|24152.58|24244.82|24164.82|24232.58|24152.58|10
1732545240000|2024-11-25 14:34:00|24230.7|24150.7|24227.22|24147.22|24230.7|24150.7|24223.67|24143.67|10
1732545250000|2024-11-25 14:34:10|24229.08|24149.08|24219.04|24139.04|24229.08|24149.08|24219.04|24139.04|10
1732545260000|2024-11-25 14:34:20|24219.2|24139.2|24206.84|24126.84|24219.2|24139.2|24206.84|24126.84|10
1732545270000|2024-11-25 14:34:30|24206.08|24126.08|24192.15|24112.15|24206.08|24126.08|24192.15|24112.15|10
1732545280000|2024-11-25 14:34:40|24191.48|24111.48|24192.23|24112.23|24192.26|24112.26|24190.87|24110.87|10
1732545290000|2024-11-25 14:34:50|24192|24112|24193.04|24113.04|24193.04|24113.04|24189|24109|10
1732545300000|2024-11-25 14:35:00|24193.59|24113.59|24199.22|24119.22|24199.78|24119.78|24193.59|24113.59|10
1732545310000|2024-11-25 14:35:10|24198.58|24118.58|24197.07|24117.07|24198.77|24118.77|24197.07|24117.07|10
1732545320000|2024-11-25 14:35:20|24198.41|24118.41|24197.56|24117.56|24203.3|24123.3|24197.56|24117.56|10
1732545330000|2024-11-25 14:35:30|24195.91|24115.91|24197.32|24117.32|24197.32|24117.32|24194.02|24114.02|10
1732545340000|2024-11-25 14:35:40|24194.18|24114.18|24188.37|24108.37|24194.18|24114.18|24188.37|24108.37|10
1732545350000|2024-11-25 14:35:50|24188.89|24108.89|24199.14|24119.14|24199.14|24119.14|24188.89|24108.89|10
1732545360000|2024-11-25 14:36:00|24199.31|24119.31|24205.44|24125.44|24205.44|24125.44|24198.72|24118.72|10
1732545370000|2024-11-25 14:36:10|24206.07|24126.07|24206.52|24126.52|24210.84|24130.84|24206.07|24126.07|10
1732545380000|2024-11-25 14:36:20|24206.33|24126.33|24198.48|24118.48|24206.57|24126.57|24198.48|24118.48|10
1732545390000|2024-11-25 14:36:30|24199.06|24119.06|24206.61|24126.61|24206.61|24126.61|24198.31|24118.31|10
1732545400000|2024-11-25 14:36:40|24208.16|24128.16|24209.02|24129.02|24210.66|24130.66|24208.12|24128.12|10
1732545410000|2024-11-25 14:36:50|24209.39|24129.39|24211.63|24131.63|24212.44|24132.44|24209.39|24129.39|9
1732545420000|2024-11-25 14:37:00|24212.17|24132.17|24215.09|24135.09|24215.23|24135.23|24211.68|24131.68|10
1732545430000|2024-11-25 14:37:10|24216.62|24136.62|24216.54|24136.54|24217.66|24137.66|24216.31|24136.31|10
1732545440000|2024-11-25 14:37:20|24215.89|24135.89|24210.36|24130.36|24215.89|24135.89|24210.36|24130.36|9
1732545450000|2024-11-25 14:37:30|24207.26|24127.26|24205.85|24125.85|24207.27|24127.27|24204.79|24124.79|10
1732545460000|2024-11-25 14:37:40|24206.03|24126.03|24192.89|24112.89|24206.03|24126.03|24192.89|24112.89|10
1732545470000|2024-11-25 14:37:50|24192.96|24112.96|24199.26|24119.26|24199.26|24119.26|24192.62|24112.62|10
1732545480000|2024-11-25 14:38:00|24201.05|24121.05|24210.86|24130.86|24210.86|24130.86|24201.05|24121.05|10
1732545490000|2024-11-25 14:38:10|24210.05|24130.05|24209.52|24129.52|24213.3|24133.3|24207.96|24127.96|10
1732545500000|2024-11-25 14:38:20|24210.78|24130.78|24230.16|24150.16|24230.16|24150.16|24210.78|24130.78|10
1732545510000|2024-11-25 14:38:30|24229.74|24149.74|24246.98|24166.98|24246.98|24166.98|24229.74|24149.74|10
1732545520000|2024-11-25 14:38:40|24246.85|24166.85|24253.18|24173.18|24254.39|24174.39|24246.85|24166.85|10
1732545530000|2024-11-25 14:38:50|24253.89|24173.89|24256.32|24176.32|24256.37|24176.37|24252.42|24172.42|10
1732545540000|2024-11-25 14:39:00|24257.24|24177.24|24250.16|24170.16|24258.57|24178.57|24250.16|24170.16|10
1732545550000|2024-11-25 14:39:10|24251.22|24171.22|24251.35|24171.35|24251.35|24171.35|24251.22|24171.22|2
1732545560000|2024-11-25 14:39:20|24245.79|24165.79|24245.76|24165.76|24246.81|24166.81|24244.73|24164.73|10
1732545570000|2024-11-25 14:39:30|24244.33|24164.33|24245.92|24165.92|24249.61|24169.61|24244.33|24164.33|10
1732545580000|2024-11-25 14:39:40|24246.02|24166.02|24243.25|24163.25|24246.02|24166.02|24242.33|24162.33|10
1732545590000|2024-11-25 14:39:50|24246.75|24166.75|24241.85|24161.85|24246.75|24166.75|24240.88|24160.88|10
1732545600000|2024-11-25 14:40:00|24241.53|24161.53|24238.69|24158.69|24241.53|24161.53|24238.69|24158.69|10
1732545610000|2024-11-25 14:40:10|24238.62|24158.62|24233.75|24153.75|24240.85|24160.85|24233.75|24153.75|10
1732545620000|2024-11-25 14:40:20|24233.36|24153.36|24230.82|24150.82|24233.36|24153.36|24230.71|24150.71|10
1732545630000|2024-11-25 14:40:30|24229.98|24149.98|24222.89|24142.89|24230.79|24150.79|24222.89|24142.89|10
1732545640000|2024-11-25 14:40:40|24222.64|24142.64|24211.58|24131.58|24222.64|24142.64|24211.58|24131.58|10
1732545650000|2024-11-25 14:40:50|24208.24|24128.24|24205.04|24125.04|24208.24|24128.24|24205.04|24125.04|10
1732545660000|2024-11-25 14:41:00|24204.83|24124.83|24210.44|24130.44|24210.44|24130.44|24204.12|24124.12|10
1732545670000|2024-11-25 14:41:10|24210.47|24130.47|24216.29|24136.29|24217.6|24137.6|24210.47|24130.47|10
1732545680000|2024-11-25 14:41:20|24216.18|24136.18|24213.37|24133.37|24216.18|24136.18|24210.97|24130.97|10
1732545690000|2024-11-25 14:41:30|24210.81|24130.81|24204.81|24124.81|24210.81|24130.81|24204.81|24124.81|10
1732545700000|2024-11-25 14:41:40|24203.09|24123.09|24202.94|24122.94|24205.07|24125.07|24201.77|24121.77|10
1732545710000|2024-11-25 14:41:50|24201.14|24121.14|24197.21|24117.21|24201.14|24121.14|24196.9|24116.9|10
1732545720000|2024-11-25 14:42:00|24197.83|24117.83|24188.56|24108.56|24198.18|24118.18|24188.56|24108.56|10
1732545730000|2024-11-25 14:42:10|24187.79|24107.79|24179.66|24099.66|24187.96|24107.96|24179.66|24099.66|10
1732545740000|2024-11-25 14:42:20|24180.33|24100.33|24173.57|24093.57|24180.82|24100.82|24173.57|24093.57|9
1732545750000|2024-11-25 14:42:30|24172.52|24092.52|24170.08|24090.08|24172.7|24092.7|24170.08|24090.08|9
1732545760000|2024-11-25 14:42:40|24167.17|24087.17|24156.31|24076.31|24167.17|24087.17|24156.31|24076.31|10
1732545770000|2024-11-25 14:42:50|24148.81|24068.81|24139.14|24059.14|24148.81|24068.81|24138.26|24058.26|10
1732545780000|2024-11-25 14:43:00|24137.58|24057.58|24117.25|24037.25|24137.58|24057.58|24117.25|24037.25|10
1732545790000|2024-11-25 14:43:10|24116.2|24036.2|24102.51|24022.51|24116.2|24036.2|24102.51|24022.51|10
1732545800000|2024-11-25 14:43:20|24102.07|24022.07|24093.52|24013.52|24102.07|24022.07|24093.52|24013.52|10
1732545810000|2024-11-25 14:43:30|24094.65|24014.65|24092.78|24012.78|24095.24|24015.24|24092.78|24012.78|10
1732545820000|2024-11-25 14:43:40|24091.24|24011.24|24091.34|24011.34|24092.8|24012.8|24088.65|24008.65|10
1732545830000|2024-11-25 14:43:50|24091.65|24011.65|24089.03|24009.03|24092.07|24012.07|24089.03|24009.03|10
1732545840000|2024-11-25 14:44:00|24088.53|24008.53|24086.41|24006.41|24089.08|24009.08|24086.41|24006.41|10
1732545850000|2024-11-25 14:44:10|24085.87|24005.87|24074.26|23994.26|24085.87|24005.87|24074.26|23994.26|10
1732545860000|2024-11-25 14:44:20|24072.96|23992.96|24064.46|23984.46|24072.96|23992.96|24064.46|23984.46|10
1732545870000|2024-11-25 14:44:30|24065.07|23985.07|24066.09|23986.09|24068.41|23988.41|24064.47|23984.47|10
1732545880000|2024-11-25 14:44:40|24067.14|23987.14|24071.46|23991.46|24071.73|23991.73|24067.14|23987.14|10
1732545890000|2024-11-25 14:44:50|24071.52|23991.52|24080.51|24000.51|24080.51|24000.51|24071.52|23991.52|10
1732545900000|2024-11-25 14:45:00|24084.08|24004.08|24091.08|24011.08|24091.08|24011.08|24084.08|24004.08|10
1732545910000|2024-11-25 14:45:10|24088.48|24008.48|24063.57|23983.57|24088.48|24008.48|24063.57|23983.57|10
1732545920000|2024-11-25 14:45:20|24060.01|23980.01|24045.23|23965.23|24060.01|23980.01|24045.23|23965.23|10
1732545930000|2024-11-25 14:45:30|24045.94|23965.94|24051|23971|24051|23971|24045.94|23965.94|10
1732545940000|2024-11-25 14:45:40|24050.24|23970.24|24048.84|23968.84|24050.99|23970.99|24048.84|23968.84|9
1732545950000|2024-11-25 14:45:50|24048.01|23968.01|24045.09|23965.09|24048.56|23968.56|24044.04|23964.04|10
1732545960000|2024-11-25 14:46:00|24045.62|23965.62|24043.53|23963.53|24049.37|23969.37|24043.53|23963.53|10
1732545970000|2024-11-25 14:46:10|24042.05|23962.05|24032.74|23952.74|24042.05|23962.05|24032.74|23952.74|10
1732545980000|2024-11-25 14:46:20|24031.62|23951.62|24024.61|23944.61|24031.62|23951.62|24024|23944|10
1732545990000|2024-11-25 14:46:30|24021.99|23941.99|24017.18|23937.18|24021.99|23941.99|24015.8|23935.8|10
1732546000000|2024-11-25 14:46:40|24016.63|23936.63|24008.46|23928.46|24017.13|23937.13|24008.46|23928.46|10
1732546010000|2024-11-25 14:46:50|24008.84|23928.84|24005.8|23925.8|24008.84|23928.84|24004.83|23924.83|10
1732546020000|2024-11-25 14:47:00|24006.52|23926.52|24017.69|23937.69|24018.75|23938.75|24006.52|23926.52|9
1732546030000|2024-11-25 14:47:10|24013.69|23933.69|24015.63|23935.63|24015.63|23935.63|24010.96|23930.96|10
1732546040000|2024-11-25 14:47:20|24016.64|23936.64|24017.31|23937.31|24017.31|23937.31|24013.53|23933.53|10
1732546050000|2024-11-25 14:47:30|24017.33|23937.33|24013.31|23933.31|24021.85|23941.85|24013.31|23933.31|10
1732546060000|2024-11-25 14:47:40|24013.57|23933.57|24003.86|23923.86|24013.57|23933.57|24003.86|23923.86|10
1732546070000|2024-11-25 14:47:50|23997.76|23917.76|23996.3|23916.3|23997.76|23917.76|23994.68|23914.68|10
1732546080000|2024-11-25 14:48:00|23996.75|23916.75|23981.27|23901.27|23998.6|23918.6|23981.27|23901.27|10
1732546090000|2024-11-25 14:48:10|23980.37|23900.37|23967.66|23887.66|23980.37|23900.37|23966.81|23886.81|10
1732546100000|2024-11-25 14:48:20|23966.19|23886.19|23961.37|23881.37|23966.19|23886.19|23958.99|23878.99|10
1732546110000|2024-11-25 14:48:30|23961.58|23881.58|23956.34|23876.34|23961.58|23881.58|23955.96|23875.96|10
1732546120000|2024-11-25 14:48:40|23955.6|23875.6|23954.54|23874.54|23955.6|23875.6|23953.32|23873.32|10
1732546130000|2024-11-25 14:48:50|23955.29|23875.29|23950.81|23870.81|23955.58|23875.58|23950.81|23870.81|10
1732546140000|2024-11-25 14:49:00|23950.97|23870.97|23945.06|23865.06|23950.97|23870.97|23945.06|23865.06|10
1732546150000|2024-11-25 14:49:10|23941.99|23861.99|23930.66|23850.66|23941.99|23861.99|23929.45|23849.45|10
1732546160000|2024-11-25 14:49:20|23931.73|23851.73|23932.68|23852.68|23932.68|23852.68|23926.96|23846.96|10
1732546170000|2024-11-25 14:49:30|23934.94|23854.94|23942.72|23862.72|23942.72|23862.72|23934.94|23854.94|10
1732546180000|2024-11-25 14:49:40|23943.74|23863.74|23945.21|23865.21|23945.21|23865.21|23942.67|23862.67|10
1732546190000|2024-11-25 14:49:50|23945.89|23865.89|23948.6|23868.6|23948.78|23868.78|23945.89|23865.89|10
1732546200000|2024-11-25 14:50:00|23944.29|23864.29|23929.46|23849.46|23944.88|23864.88|23929.46|23849.46|10
1732546210000|2024-11-25 14:50:10|23925.84|23845.84|23915.79|23835.79|23925.84|23845.84|23915.79|23835.79|10
1732546220000|2024-11-25 14:50:20|23918.23|23838.23|23916.65|23836.65|23919.97|23839.97|23915.69|23835.69|10
1732546230000|2024-11-25 14:50:30|23915.13|23835.13|23916.97|23836.97|23917.24|23837.24|23915.13|23835.13|10
1732546240000|2024-11-25 14:50:40|23918.02|23838.02|23922.92|23842.92|23924.85|23844.85|23918.02|23838.02|10
1732546250000|2024-11-25 14:50:50|23923.35|23843.35|23918.72|23838.72|23923.35|23843.35|23918.72|23838.72|10
1732546260000|2024-11-25 14:51:00|23919.12|23839.12|23909.4|23829.4|23919.35|23839.35|23909.4|23829.4|10
1732546270000|2024-11-25 14:51:10|23909.32|23829.32|23890.46|23810.46|23909.32|23829.32|23890.46|23810.46|10
1732546280000|2024-11-25 14:51:20|23889.99|23809.99|23880.06|23800.06|23889.99|23809.99|23879.07|23799.07|10
1732546290000|2024-11-25 14:51:30|23879.73|23799.73|23867.38|23787.38|23879.73|23799.73|23867.38|23787.38|10
1732546300000|2024-11-25 14:51:40|23866.4|23786.4|23850.91|23770.91|23866.4|23786.4|23850.91|23770.91|10
1732546310000|2024-11-25 14:51:50|23846.43|23766.43|23832.84|23752.84|23846.43|23766.43|23832.84|23752.84|10
1732546320000|2024-11-25 14:52:00|23833.79|23753.79|23848.19|23768.19|23848.19|23768.19|23833.75|23753.75|10
1732546330000|2024-11-25 14:52:10|23849.32|23769.32|23843.95|23763.95|23849.32|23769.32|23843.95|23763.95|10
1732546340000|2024-11-25 14:52:20|23843.59|23763.59|23831.86|23751.86|23843.59|23763.59|23831.86|23751.86|10
1732546350000|2024-11-25 14:52:30|23829.61|23749.61|23817.98|23737.98|23829.61|23749.61|23817.98|23737.98|10
1732546360000|2024-11-25 14:52:40|23815.22|23735.22|23808.64|23728.64|23815.22|23735.22|23808.64|23728.64|10
1732546370000|2024-11-25 14:52:50|23809.7|23729.7|23810.25|23730.25|23811.12|23731.12|23805.93|23725.93|10
1732546380000|2024-11-25 14:53:00|23810.71|23730.71|23799.82|23719.82|23811.66|23731.66|23798.68|23718.68|10
1732546390000|2024-11-25 14:53:10|23795.71|23715.71|23778.71|23698.71|23795.71|23715.71|23778.71|23698.71|10
1732546400000|2024-11-25 14:53:20|23777.3|23697.3|23762.51|23682.51|23777.3|23697.3|23762.51|23682.51|10
1732546410000|2024-11-25 14:53:30|23761.33|23681.33|23742.57|23662.57|23761.33|23681.33|23742.57|23662.57|10
1732546420000|2024-11-25 14:53:40|23743.03|23663.03|23741.69|23661.69|23743.07|23663.07|23741.03|23661.03|10
1732546430000|2024-11-25 14:53:50|23741.35|23661.35|23747.34|23667.34|23748.73|23668.73|23741.35|23661.35|10
1732546440000|2024-11-25 14:54:00|23745.23|23665.23|23748.34|23668.34|23748.34|23668.34|23741.87|23661.87|10
1732546450000|2024-11-25 14:54:10|23748.82|23668.82|23763.61|23683.61|23763.61|23683.61|23748.82|23668.82|10
1732546460000|2024-11-25 14:54:20|23770.43|23690.43|23787.35|23707.35|23787.37|23707.37|23770.43|23690.43|10
1732546470000|2024-11-25 14:54:30|23790.41|23710.41|23791.09|23711.09|23792.5|23712.5|23790.2|23710.2|10
1732546480000|2024-11-25 14:54:40|23791.88|23711.88|23802.01|23722.01|23802.01|23722.01|23791.88|23711.88|10
1732546490000|2024-11-25 14:54:50|23803.7|23723.7|23808.36|23728.36|23809.5|23729.5|23803.38|23723.38|10
1732546500000|2024-11-25 14:55:00|23809.25|23729.25|23806.48|23726.48|23812.22|23732.22|23806.48|23726.48|10
1732546510000|2024-11-25 14:55:10|23805.95|23725.95|23810.88|23730.88|23811.13|23731.13|23801.18|23721.18|10
1732546520000|2024-11-25 14:55:20|23808.63|23728.63|23799.06|23719.06|23810.96|23730.96|23796.2|23716.2|10
1732546530000|2024-11-25 14:55:30|23795.35|23715.35|23798.42|23718.42|23798.71|23718.71|23795.35|23715.35|9
1732546540000|2024-11-25 14:55:40|23795.59|23715.59|23785.06|23705.06|23795.59|23715.59|23785.06|23705.06|10
1732546550000|2024-11-25 14:55:50|23785.58|23705.58|23793.52|23713.52|23793.7|23713.7|23785.58|23705.58|10
1732546560000|2024-11-25 14:56:00|23794.38|23714.38|23796.27|23716.27|23798.29|23718.29|23790.42|23710.42|10
1732546570000|2024-11-25 14:56:10|23797.25|23717.25|23803.46|23723.46|23803.46|23723.46|23797.25|23717.25|10
1732546580000|2024-11-25 14:56:20|23805.14|23725.14|23815.44|23735.44|23815.44|23735.44|23803.9|23723.9|10
1732546590000|2024-11-25 14:56:30|23814.51|23734.51|23808.13|23728.13|23814.51|23734.51|23807.45|23727.45|10
1732546600000|2024-11-25 14:56:40|23808.43|23728.43|23798.1|23718.1|23808.43|23728.43|23794.76|23714.76|10
1732546610000|2024-11-25 14:56:50|23796.39|23716.39|23775.61|23695.61|23796.39|23716.39|23775.61|23695.61|10
1732546620000|2024-11-25 14:57:00|23775.9|23695.9|23769.6|23689.6|23775.9|23695.9|23768.93|23688.93|10
1732546630000|2024-11-25 14:57:10|23770.35|23690.35|23773.6|23693.6|23776.13|23696.13|23770.08|23690.08|10
1732546640000|2024-11-25 14:57:20|23774.52|23694.52|23770.69|23690.69|23774.52|23694.52|23767.6|23687.6|10
1732546650000|2024-11-25 14:57:30|23771.81|23691.81|23777.56|23697.56|23779.14|23699.14|23769.93|23689.93|10
1732546660000|2024-11-25 14:57:40|23774.91|23694.91|23787.74|23707.74|23787.74|23707.74|23774.91|23694.91|10
1732546670000|2024-11-25 14:57:50|23787.61|23707.61|23779.98|23699.98|23792.79|23712.79|23779.98|23699.98|10
1732546680000|2024-11-25 14:58:00|23779.76|23699.76|23767.07|23687.07|23779.76|23699.76|23766.5|23686.5|10
1732546690000|2024-11-25 14:58:10|23766.24|23686.24|23770.35|23690.35|23770.75|23690.75|23764.28|23684.28|10
1732546700000|2024-11-25 14:58:20|23770.28|23690.28|23787.87|23707.87|23787.87|23707.87|23770.28|23690.28|10
1732546710000|2024-11-25 14:58:30|23788.35|23708.35|23782.63|23702.63|23788.35|23708.35|23782.63|23702.63|9
1732546720000|2024-11-25 14:58:40|23782.32|23702.32|23780.97|23700.97|23782.42|23702.42|23780.77|23700.77|10
1732546730000|2024-11-25 14:58:50|23777.92|23697.92|23778.82|23698.82|23779.88|23699.88|23776.87|23696.87|10
1732546740000|2024-11-25 14:59:00|23778.67|23698.67|23779.62|23699.62|23779.62|23699.62|23775.73|23695.73|10
1732546750000|2024-11-25 14:59:10|23781.12|23701.12|23764.5|23684.5|23781.12|23701.12|23764.5|23684.5|10
1732546760000|2024-11-25 14:59:20|23767.01|23687.01|23761.24|23681.24|23767.01|23687.01|23760.96|23680.96|10
1732546770000|2024-11-25 14:59:30|23760.99|23680.99|23759.9|23679.9|23760.99|23680.99|23756.49|23676.49|10
1732546780000|2024-11-25 14:59:40|23755.76|23675.76|23738.3|23658.3|23755.76|23675.76|23738.3|23658.3|10
1732546790000|2024-11-25 14:59:50|23737.12|23657.12|23698.18|23618.18|23737.12|23657.12|23697.49|23617.49|10
1732546800000|2024-11-25 15:00:00|23696.85|23616.85|23673.66|23593.66|23696.85|23616.85|23673.66|23593.66|10
1732546810000|2024-11-25 15:00:10|23674.33|23594.33|23646.96|23566.96|23674.33|23594.33|23646.96|23566.96|10
1732546820000|2024-11-25 15:00:20|23649.74|23569.74|23647.34|23567.34|23649.74|23569.74|23634.62|23554.62|10
1732546830000|2024-11-25 15:00:30|23648.59|23568.59|23681.33|23601.33|23681.33|23601.33|23648.59|23568.59|10
1732546840000|2024-11-25 15:00:40|23686.44|23606.44|23716.84|23636.84|23717.89|23637.89|23686.44|23606.44|10
1732546850000|2024-11-25 15:00:50|23717.32|23637.32|23729.05|23649.05|23731.53|23651.53|23717.32|23637.32|10
1732546860000|2024-11-25 15:01:00|23731.69|23651.69|23732.17|23652.17|23736.18|23656.18|23731.59|23651.59|10
1732546870000|2024-11-25 15:01:10|23733.18|23653.18|23734.21|23654.21|23739.41|23659.41|23733.18|23653.18|10
1732546880000|2024-11-25 15:01:20|23732.54|23652.54|23728.18|23648.18|23732.54|23652.54|23723.74|23643.74|10
1732546890000|2024-11-25 15:01:30|23728.91|23648.91|23734.55|23654.55|23737.51|23657.51|23728.91|23648.91|10
1732546900000|2024-11-25 15:01:40|23731.21|23651.21|23728.43|23648.43|23731.21|23651.21|23727.54|23647.54|10
1732546910000|2024-11-25 15:01:50|23728.05|23648.05|23742.85|23662.85|23742.85|23662.85|23728.05|23648.05|10
1732546920000|2024-11-25 15:02:00|23745.92|23665.92|23735.33|23655.33|23747.94|23667.94|23735.33|23655.33|10
1732546930000|2024-11-25 15:02:10|23734.43|23654.43|23726.43|23646.43|23734.43|23654.43|23726.27|23646.27|10
1732546940000|2024-11-25 15:02:20|23726.99|23646.99|23730.63|23650.63|23731.21|23651.21|23726.99|23646.99|10
1732546950000|2024-11-25 15:02:30|23729.69|23649.69|23729.14|23649.14|23733.76|23653.76|23729.14|23649.14|10
1732546960000|2024-11-25 15:02:40|23728.59|23648.59|23722.36|23642.36|23728.59|23648.59|23722.36|23642.36|10
1732546970000|2024-11-25 15:02:50|23724.36|23644.36|23720.04|23640.04|23725.11|23645.11|23720.04|23640.04|10
1732546980000|2024-11-25 15:03:00|23717.56|23637.56|23725.18|23645.18|23725.19|23645.19|23717.56|23637.56|10
1732546990000|2024-11-25 15:03:10|23725.19|23645.19|23732.23|23652.23|23732.23|23652.23|23725.19|23645.19|9
1732547000000|2024-11-25 15:03:20|23734.2|23654.2|23742.04|23662.04|23742.04|23662.04|23734.2|23654.2|10
1732547010000|2024-11-25 15:03:30|23742.78|23662.78|23750.5|23670.5|23752.22|23672.22|23742.78|23662.78|10
1732547020000|2024-11-25 15:03:40|23748.15|23668.15|23734.54|23654.54|23748.15|23668.15|23734.54|23654.54|10
1732547030000|2024-11-25 15:03:50|23735.08|23655.08|23739.17|23659.17|23739.18|23659.18|23734.79|23654.79|10
1732547040000|2024-11-25 15:04:00|23739.34|23659.34|23740.69|23660.69|23742.53|23662.53|23738.94|23658.94|10
1732547050000|2024-11-25 15:04:10|23740.43|23660.43|23714.3|23634.3|23740.43|23660.43|23714.3|23634.3|10
1732547060000|2024-11-25 15:04:20|23708.95|23628.95|23694.52|23614.52|23709.31|23629.31|23692.3|23612.3|10
1732547070000|2024-11-25 15:04:30|23696.2|23616.2|23698.08|23618.08|23699.3|23619.3|23695|23615|10
1732547080000|2024-11-25 15:04:40|23697.74|23617.74|23707.26|23627.26|23707.26|23627.26|23697.74|23617.74|10
1732547090000|2024-11-25 15:04:50|23708.11|23628.11|23719.49|23639.49|23719.49|23639.49|23708.11|23628.11|10
1732547100000|2024-11-25 15:05:00|23714.05|23634.05|23703.4|23623.4|23715.99|23635.99|23703.4|23623.4|10
1732547110000|2024-11-25 15:05:10|23703.75|23623.75|23691.47|23611.47|23703.75|23623.75|23691.47|23611.47|10
1732547120000|2024-11-25 15:05:20|23689.42|23609.42|23684.78|23604.78|23689.42|23609.42|23683.89|23603.89|9
1732547130000|2024-11-25 15:05:30|23683.91|23603.91|23682.26|23602.26|23683.91|23603.91|23680.54|23600.54|10
1732547140000|2024-11-25 15:05:40|23683.45|23603.45|23693.46|23613.46|23693.46|23613.46|23682.2|23602.2|10
1732547150000|2024-11-25 15:05:50|23694.59|23614.59|23696.18|23616.18|23696.38|23616.38|23692.77|23612.77|10
1732547160000|2024-11-25 15:06:00|23691.79|23611.79|23721.28|23641.28|23721.28|23641.28|23691.79|23611.79|10
1732547170000|2024-11-25 15:06:10|23727.19|23647.19|23742.87|23662.87|23742.87|23662.87|23727.19|23647.19|10
1732547180000|2024-11-25 15:06:20|23745.12|23665.12|23739.2|23659.2|23745.71|23665.71|23739.2|23659.2|10
1732547190000|2024-11-25 15:06:30|23734.76|23654.76|23721.33|23641.33|23735.42|23655.42|23721.33|23641.33|10
1732547200000|2024-11-25 15:06:40|23718.34|23638.34|23700.17|23620.17|23718.34|23638.34|23700.17|23620.17|10
1732547210000|2024-11-25 15:06:50|23699.67|23619.67|23698.11|23618.11|23702|23622|23696.96|23616.96|10
1732547220000|2024-11-25 15:07:00|23697.01|23617.01|23687.97|23607.97|23697.01|23617.01|23687.97|23607.97|10
1732547230000|2024-11-25 15:07:10|23685.71|23605.71|23681.66|23601.66|23685.71|23605.71|23681.66|23601.66|10
1732547240000|2024-11-25 15:07:20|23682.21|23602.21|23685.32|23605.32|23686.29|23606.29|23682.21|23602.21|10
1732547250000|2024-11-25 15:07:30|23686.9|23606.9|23681.18|23601.18|23686.9|23606.9|23681.18|23601.18|10
1732547260000|2024-11-25 15:07:40|23679.44|23599.44|23671.54|23591.54|23679.58|23599.58|23671.54|23591.54|10
1732547270000|2024-11-25 15:07:50|23671.25|23591.25|23663.78|23583.78|23671.25|23591.25|23662.06|23582.06|10
1732547280000|2024-11-25 15:08:00|23656.72|23576.72|23655.33|23575.33|23657.02|23577.02|23652.21|23572.21|10
1732547290000|2024-11-25 15:08:10|23652.22|23572.22|23654.26|23574.26|23654.26|23574.26|23647.53|23567.53|10
1732547300000|2024-11-25 15:08:20|23654.57|23574.57|23658.94|23578.94|23659.94|23579.94|23654.15|23574.15|10
1732547310000|2024-11-25 15:08:30|23659.1|23579.1|23661.53|23581.53|23661.82|23581.82|23657.66|23577.66|10
1732547320000|2024-11-25 15:08:40|23658.85|23578.85|23654.43|23574.43|23659.47|23579.47|23654.43|23574.43|10
1732547330000|2024-11-25 15:08:50|23654.52|23574.52|23657.04|23577.04|23658.85|23578.85|23654.52|23574.52|10
1732547340000|2024-11-25 15:09:00|23652.57|23572.57|23621.51|23541.51|23652.57|23572.57|23621.51|23541.51|10
1732547350000|2024-11-25 15:09:10|23620.01|23540.01|23610.71|23530.71|23620.01|23540.01|23610.71|23530.71|10
1732547360000|2024-11-25 15:09:20|23608.41|23528.41|23596.84|23516.84|23608.84|23528.84|23596.84|23516.84|10
1732547370000|2024-11-25 15:09:30|23596.98|23516.98|23596.58|23516.58|23596.98|23516.98|23593.52|23513.52|10
1732547380000|2024-11-25 15:09:40|23598.53|23518.53|23594.12|23514.12|23599.63|23519.63|23594.12|23514.12|10
1732547390000|2024-11-25 15:09:50|23595.88|23515.88|23582.55|23502.55|23595.88|23515.88|23582.55|23502.55|10
1732547400000|2024-11-25 15:10:00|23581.64|23501.64|23583.46|23503.46|23585.87|23505.87|23578.97|23498.97|10
1732547410000|2024-11-25 15:10:10|23584.14|23504.14|23593.19|23513.19|23594.09|23514.09|23584.14|23504.14|10
1732547420000|2024-11-25 15:10:20|23593.47|23513.47|23596.86|23516.86|23599.99|23519.99|23593.47|23513.47|10
1732547430000|2024-11-25 15:10:30|23596.13|23516.13|23571.65|23491.65|23596.13|23516.13|23571.65|23491.65|10
1732547440000|2024-11-25 15:10:40|23571.05|23491.05|23558.09|23478.09|23571.05|23491.05|23557.78|23477.78|10
1732547450000|2024-11-25 15:10:50|23557.9|23477.9|23521.85|23441.85|23557.9|23477.9|23521.85|23441.85|10
1732547460000|2024-11-25 15:11:00|23521.3|23441.3|23518.68|23438.68|23522.23|23442.23|23518.68|23438.68|10
1732547470000|2024-11-25 15:11:10|23517.58|23437.58|23504.97|23424.97|23517.58|23437.58|23504.97|23424.97|10
1732547480000|2024-11-25 15:11:20|23505.31|23425.31|23493.78|23413.78|23505.31|23425.31|23493.78|23413.78|10
1732547490000|2024-11-25 15:11:30|23491.6|23411.6|23480.66|23400.66|23491.6|23411.6|23480.66|23400.66|10
1732547500000|2024-11-25 15:11:40|23475.79|23395.79|23455.27|23375.27|23475.79|23395.79|23455.27|23375.27|10
1732547510000|2024-11-25 15:11:50|23452.73|23372.73|23452.55|23372.55|23452.73|23372.73|23447.69|23367.69|9
1732547520000|2024-11-25 15:12:00|23455.72|23375.72|23450.62|23370.62|23457.07|23377.07|23450.04|23370.04|10
1732547530000|2024-11-25 15:12:10|23450.06|23370.06|23429.43|23349.43|23450.06|23370.06|23429.43|23349.43|10
1732547540000|2024-11-25 15:12:20|23427.02|23347.02|23411.29|23331.29|23427.02|23347.02|23411.29|23331.29|10
1732547550000|2024-11-25 15:12:30|23411.41|23331.41|23371.3|23291.3|23411.41|23331.41|23371.3|23291.3|10
1732547560000|2024-11-25 15:12:40|23368.17|23288.17|23343.37|23263.37|23368.17|23288.17|23343.37|23263.37|10
1732547570000|2024-11-25 15:12:50|23342.69|23262.69|23347.2|23267.2|23347.2|23267.2|23336|23256|10
1732547580000|2024-11-25 15:13:00|23338.8|23258.8|23347.16|23267.16|23347.16|23267.16|23330.95|23250.95|10
1732547590000|2024-11-25 15:13:10|23350.2|23270.2|23388.09|23308.09|23388.09|23308.09|23347.31|23267.31|10
1732547600000|2024-11-25 15:13:20|23389.84|23309.84|23392.92|23312.92|23393.94|23313.94|23389.66|23309.66|9
1732547610000|2024-11-25 15:13:30|23389.52|23309.52|23370.32|23290.32|23390.4|23310.4|23370.32|23290.32|10
1732547620000|2024-11-25 15:13:40|23371.07|23291.07|23383.49|23303.49|23383.49|23303.49|23368.46|23288.46|10
1732547630000|2024-11-25 15:13:50|23386.68|23306.68|23417.22|23337.22|23417.22|23337.22|23386.68|23306.68|10
1732547640000|2024-11-25 15:14:00|23415.72|23335.72|23438.78|23358.78|23438.78|23358.78|23415.72|23335.72|10
1732547650000|2024-11-25 15:14:10|23438.94|23358.94|23459.61|23379.61|23459.61|23379.61|23438.94|23358.94|10
1732547660000|2024-11-25 15:14:20|23461.48|23381.48|23485.4|23405.4|23485.4|23405.4|23461.48|23381.48|10
1732547670000|2024-11-25 15:14:30|23488.84|23408.84|23514.87|23434.87|23514.87|23434.87|23488.84|23408.84|10
1732547680000|2024-11-25 15:14:40|23520.99|23440.99|23529.14|23449.14|23529.14|23449.14|23518.63|23438.63|10
1732547690000|2024-11-25 15:14:50|23529.44|23449.44|23533.35|23453.35|23533.35|23453.35|23528.4|23448.4|10
1732547700000|2024-11-25 15:15:00|23535.25|23455.25|23533.1|23453.1|23535.25|23455.25|23528.12|23448.12|10
1732547710000|2024-11-25 15:15:10|23536.97|23456.97|23545.19|23465.19|23546.17|23466.17|23536.91|23456.91|10
1732547720000|2024-11-25 15:15:20|23547.31|23467.31|23547.62|23467.62|23547.62|23467.62|23541.42|23461.42|10
1732547730000|2024-11-25 15:15:30|23549.94|23469.94|23570.38|23490.38|23570.38|23490.38|23549.94|23469.94|10
1732547740000|2024-11-25 15:15:40|23567.59|23487.59|23585.17|23505.17|23585.17|23505.17|23567.59|23487.59|10
1732547750000|2024-11-25 15:15:50|23586.36|23506.36|23594.27|23514.27|23594.41|23514.41|23586.35|23506.35|10
1732547760000|2024-11-25 15:16:00|23594.2|23514.2|23601.45|23521.45|23601.45|23521.45|23593.49|23513.49|9
1732547770000|2024-11-25 15:16:10|23601.83|23521.83|23610.31|23530.31|23610.31|23530.31|23601.83|23521.83|10
1732547780000|2024-11-25 15:16:20|23611.12|23531.12|23605.58|23525.58|23613.03|23533.03|23605.53|23525.53|10
1732547790000|2024-11-25 15:16:30|23607.19|23527.19|23631.19|23551.19|23631.19|23551.19|23607.19|23527.19|10
1732547800000|2024-11-25 15:16:40|23630.93|23550.93|23645.21|23565.21|23645.21|23565.21|23630.93|23550.93|10
1732547810000|2024-11-25 15:16:50|23646.47|23566.47|23660.73|23580.73|23660.73|23580.73|23646.47|23566.47|10
1732547820000|2024-11-25 15:17:00|23661.66|23581.66|23677.89|23597.89|23680.72|23600.72|23661.66|23581.66|10
1732547830000|2024-11-25 15:17:10|23676.74|23596.74|23672.54|23592.54|23678.33|23598.33|23671.86|23591.86|10
1732547840000|2024-11-25 15:17:20|23671.4|23591.4|23688.93|23608.93|23688.93|23608.93|23671.4|23591.4|10
1732547850000|2024-11-25 15:17:30|23695.1|23615.1|23696.85|23616.85|23698.92|23618.92|23693.21|23613.21|10
1732547860000|2024-11-25 15:17:40|23698.04|23618.04|23685.49|23605.49|23698.04|23618.04|23682.34|23602.34|10
1732547870000|2024-11-25 15:17:50|23685.34|23605.34|23686.78|23606.78|23686.8|23606.8|23683.67|23603.67|10
1732547880000|2024-11-25 15:18:00|23687.22|23607.22|23695.48|23615.48|23695.48|23615.48|23687.22|23607.22|10
1732547890000|2024-11-25 15:18:10|23697.55|23617.55|23706.92|23626.92|23706.92|23626.92|23697.55|23617.55|10
1732547900000|2024-11-25 15:18:20|23707.22|23627.22|23705|23625|23714.02|23634.02|23705|23625|10
1732547910000|2024-11-25 15:18:30|23706.44|23626.44|23709.39|23629.39|23709.39|23629.39|23705.58|23625.58|10
1732547920000|2024-11-25 15:18:40|23711.17|23631.17|23716.9|23636.9|23716.9|23636.9|23709.84|23629.84|10
1732547930000|2024-11-25 15:18:50|23717.28|23637.28|23728.19|23648.19|23728.19|23648.19|23716.87|23636.87|10
1732547940000|2024-11-25 15:19:00|23728.51|23648.51|23730.27|23650.27|23732.13|23652.13|23728.51|23648.51|10
1732547950000|2024-11-25 15:19:10|23731.53|23651.53|23731.74|23651.74|23732.82|23652.82|23731.53|23651.53|10
1732547960000|2024-11-25 15:19:20|23731.32|23651.32|23737.99|23657.99|23738.05|23658.05|23728.97|23648.97|10
1732547970000|2024-11-25 15:19:30|23737.22|23657.22|23730.52|23650.52|23737.22|23657.22|23730.52|23650.52|10
1732547980000|2024-11-25 15:19:40|23728.56|23648.56|23723.88|23643.88|23728.88|23648.88|23723.88|23643.88|10
1732547990000|2024-11-25 15:19:50|23722.1|23642.1|23719.74|23639.74|23722.1|23642.1|23717.99|23637.99|10
1732548000000|2024-11-25 15:20:00|23718.87|23638.87|23712.83|23632.83|23718.87|23638.87|23712.45|23632.45|10
1732548010000|2024-11-25 15:20:10|23713.65|23633.65|23696.82|23616.82|23713.65|23633.65|23696.82|23616.82|10
1732548020000|2024-11-25 15:20:20|23693.77|23613.77|23690.77|23610.77|23693.96|23613.96|23690.76|23610.76|10
1732548030000|2024-11-25 15:20:30|23686.16|23606.16|23678.99|23598.99|23686.85|23606.85|23678.99|23598.99|10
1732548040000|2024-11-25 15:20:40|23679.09|23599.09|23668.48|23588.48|23679.09|23599.09|23667.88|23587.88|10
1732548050000|2024-11-25 15:20:50|23667.8|23587.8|23671.83|23591.83|23673.15|23593.15|23667.76|23587.76|10
1732548060000|2024-11-25 15:21:00|23671.71|23591.71|23671.68|23591.68|23673.79|23593.79|23669.4|23589.4|10
1732548070000|2024-11-25 15:21:10|23669.91|23589.91|23670.64|23590.64|23671.51|23591.51|23667.79|23587.79|10
1732548080000|2024-11-25 15:21:20|23671.35|23591.35|23680.82|23600.82|23680.82|23600.82|23671.35|23591.35|10
1732548090000|2024-11-25 15:21:30|23681.35|23601.35|23684.44|23604.44|23686.99|23606.99|23681.35|23601.35|10
1732548100000|2024-11-25 15:21:40|23682.83|23602.83|23676.98|23596.98|23682.83|23602.83|23676.98|23596.98|9
1732548110000|2024-11-25 15:21:50|23677.45|23597.45|23663.94|23583.94|23677.45|23597.45|23663.94|23583.94|10
1732548120000|2024-11-25 15:22:00|23662.79|23582.79|23662.96|23582.96|23662.96|23582.96|23656.73|23576.73|10
1732548130000|2024-11-25 15:22:10|23660.71|23580.71|23653.98|23573.98|23662.41|23582.41|23653.98|23573.98|10
1732548140000|2024-11-25 15:22:20|23652.24|23572.24|23653.91|23573.91|23656.98|23576.98|23650.87|23570.87|10
1732548150000|2024-11-25 15:22:30|23657.43|23577.43|23658.48|23578.48|23658.48|23578.48|23654.86|23574.86|10
1732548160000|2024-11-25 15:22:40|23658.36|23578.36|23670.96|23590.96|23671.36|23591.36|23658.36|23578.36|10
1732548170000|2024-11-25 15:22:50|23669.88|23589.88|23666.42|23586.42|23671.14|23591.14|23666.42|23586.42|10
1732548180000|2024-11-25 15:23:00|23666.88|23586.88|23665.47|23585.47|23668.06|23588.06|23664.76|23584.76|10
1732548190000|2024-11-25 15:23:10|23662.75|23582.75|23651.38|23571.38|23662.75|23582.75|23651.38|23571.38|10
1732548200000|2024-11-25 15:23:20|23652.08|23572.08|23653.87|23573.87|23653.87|23573.87|23651.08|23571.08|10
1732548210000|2024-11-25 15:23:30|23655.16|23575.16|23660.48|23580.48|23660.48|23580.48|23655.16|23575.16|10
1732548220000|2024-11-25 15:23:40|23661.15|23581.15|23670.7|23590.7|23670.7|23590.7|23661.15|23581.15|10
1732548230000|2024-11-25 15:23:50|23671.5|23591.5|23684.75|23604.75|23684.75|23604.75|23671.22|23591.22|10
1732548240000|2024-11-25 15:24:00|23685.93|23605.93|23694.67|23614.67|23694.8|23614.8|23685.93|23605.93|10
1732548250000|2024-11-25 15:24:10|23698.58|23618.58|23712.29|23632.29|23712.29|23632.29|23698.03|23618.03|10
1732548260000|2024-11-25 15:24:20|23712.06|23632.06|23712.67|23632.67|23716.65|23636.65|23712.06|23632.06|10
1732548270000|2024-11-25 15:24:30|23713.44|23633.44|23719.2|23639.2|23719.2|23639.2|23712.11|23632.11|10
1732548280000|2024-11-25 15:24:40|23720.54|23640.54|23732.09|23652.09|23732.09|23652.09|23720.54|23640.54|10
1732548290000|2024-11-25 15:24:50|23733.13|23653.13|23741.24|23661.24|23741.36|23661.36|23733.13|23653.13|10
1732548300000|2024-11-25 15:25:00|23743.41|23663.41|23749.36|23669.36|23749.87|23669.87|23743.41|23663.41|10
1732548310000|2024-11-25 15:25:10|23748.63|23668.63|23748.99|23668.99|23750.09|23670.09|23747.25|23667.25|10
1732548320000|2024-11-25 15:25:20|23749.97|23669.97|23757.08|23677.08|23757.08|23677.08|23749.97|23669.97|10
1732548330000|2024-11-25 15:25:30|23757.9|23677.9|23763.69|23683.69|23763.69|23683.69|23755.84|23675.84|10
1732548340000|2024-11-25 15:25:40|23763.43|23683.43|23762.27|23682.27|23763.43|23683.43|23762.27|23682.27|10
1732548350000|2024-11-25 15:25:50|23759.74|23679.74|23765.38|23685.38|23765.38|23685.38|23759.32|23679.32|10
1732548360000|2024-11-25 15:26:00|23765.25|23685.25|23763.81|23683.81|23765.25|23685.25|23761.99|23681.99|10
1732548370000|2024-11-25 15:26:10|23763.52|23683.52|23784.47|23704.47|23784.47|23704.47|23763.52|23683.52|10
1732548380000|2024-11-25 15:26:20|23784.69|23704.69|23797.11|23717.11|23797.74|23717.74|23784.18|23704.18|10
1732548390000|2024-11-25 15:26:30|23798.43|23718.43|23813.18|23733.18|23813.18|23733.18|23798.43|23718.43|10
1732548400000|2024-11-25 15:26:40|23812.99|23732.99|23820.28|23740.28|23820.28|23740.28|23812.99|23732.99|10
1732548410000|2024-11-25 15:26:50|23820.57|23740.57|23820.55|23740.55|23827.81|23747.81|23820.55|23740.55|10
1732548420000|2024-11-25 15:27:00|23820.34|23740.34|23829.96|23749.96|23829.96|23749.96|23819.03|23739.03|10
1732548430000|2024-11-25 15:27:10|23830.51|23750.51|23833.06|23753.06|23833.79|23753.79|23830.39|23750.39|10
1732548440000|2024-11-25 15:27:20|23833.03|23753.03|23831.61|23751.61|23835.19|23755.19|23831.61|23751.61|10
1732548450000|2024-11-25 15:27:30|23833.19|23753.19|23829.36|23749.36|23835.05|23755.05|23829.36|23749.36|10
1732548460000|2024-11-25 15:27:40|23827.85|23747.85|23823.43|23743.43|23827.85|23747.85|23822.7|23742.7|10
1732548470000|2024-11-25 15:27:50|23822.39|23742.39|23819.76|23739.76|23822.39|23742.39|23818.81|23738.81|10
1732548480000|2024-11-25 15:28:00|23819.91|23739.91|23820.51|23740.51|23821.57|23741.57|23819.91|23739.91|9
1732548490000|2024-11-25 15:28:10|23821.87|23741.87|23821.48|23741.48|23821.87|23741.87|23817.78|23737.78|10
1732548500000|2024-11-25 15:28:20|23822.78|23742.78|23828.3|23748.3|23828.3|23748.3|23822.78|23742.78|10
1732548510000|2024-11-25 15:28:30|23828.12|23748.12|23833.46|23753.46|23833.46|23753.46|23827.55|23747.55|10
1732548520000|2024-11-25 15:28:40|23836.02|23756.02|23832.55|23752.55|23836.02|23756.02|23832.39|23752.39|10
1732548530000|2024-11-25 15:28:50|23833.3|23753.3|23835.57|23755.57|23835.67|23755.67|23831.91|23751.91|10
1732548540000|2024-11-25 15:29:00|23836.78|23756.78|23848.47|23768.47|23848.47|23768.47|23836.78|23756.78|10
1732548550000|2024-11-25 15:29:10|23848.78|23768.78|23853.84|23773.84|23853.84|23773.84|23848.78|23768.78|10
1732548560000|2024-11-25 15:29:20|23854.29|23774.29|23861.57|23781.57|23861.57|23781.57|23854.29|23774.29|10
1732548570000|2024-11-25 15:29:30|23862.7|23782.7|23871.26|23791.26|23871.26|23791.26|23862.7|23782.7|10
1732548580000|2024-11-25 15:29:40|23877.56|23797.56|23874.7|23794.7|23877.56|23797.56|23872.14|23792.14|10
1732548590000|2024-11-25 15:29:50|23873.59|23793.59|23878.84|23798.84|23879.74|23799.74|23873.59|23793.59|10
1732548600000|2024-11-25 15:30:00|23880.7|23800.7|23883.51|23803.51|23883.53|23803.53|23877.58|23797.58|10
1732548610000|2024-11-25 15:30:10|23888.73|23808.73|23900.74|23820.74|23900.74|23820.74|23888.51|23808.51|10
1732548620000|2024-11-25 15:30:20|23901.29|23821.29|23914.54|23834.54|23914.54|23834.54|23901.23|23821.23|10
1732548630000|2024-11-25 15:30:30|23918.91|23838.91|23926.62|23846.62|23927.4|23847.4|23918.91|23838.91|10
1732548640000|2024-11-25 15:30:40|23928.31|23848.31|23944.83|23864.83|23944.83|23864.83|23928.31|23848.31|10
1732548650000|2024-11-25 15:30:50|23949.07|23869.07|23974.01|23894.01|23974.01|23894.01|23949.07|23869.07|10
1732548660000|2024-11-25 15:31:00|23975.43|23895.43|23982.82|23902.82|23982.82|23902.82|23975.23|23895.23|10
1732548670000|2024-11-25 15:31:10|23983.8|23903.8|23967.46|23887.46|23983.8|23903.8|23967.46|23887.46|10
1732548680000|2024-11-25 15:31:20|23965.5|23885.5|23958.85|23878.85|23966.68|23886.68|23958.85|23878.85|10
1732548690000|2024-11-25 15:31:30|23959.82|23879.82|23954.95|23874.95|23959.82|23879.82|23954.95|23874.95|10
1732548700000|2024-11-25 15:31:40|23953.99|23873.99|23944.65|23864.65|23953.99|23873.99|23944.65|23864.65|10
1732548710000|2024-11-25 15:31:50|23945.55|23865.55|23943.06|23863.06|23946.94|23866.94|23943.06|23863.06|10
1732548720000|2024-11-25 15:32:00|23942.48|23862.48|23945.24|23865.24|23945.49|23865.49|23942.22|23862.22|10
1732548730000|2024-11-25 15:32:10|23943.52|23863.52|23930.36|23850.36|23944.1|23864.1|23930.36|23850.36|10
1732548740000|2024-11-25 15:32:20|23927.93|23847.93|23910.48|23830.48|23927.93|23847.93|23910.48|23830.48|10
1732548750000|2024-11-25 15:32:30|23909.65|23829.65|23898.24|23818.24|23909.65|23829.65|23898.24|23818.24|10
1732548760000|2024-11-25 15:32:40|23898.88|23818.88|23893.4|23813.4|23898.88|23818.88|23893.35|23813.35|10
1732548770000|2024-11-25 15:32:50|23892.67|23812.67|23892.39|23812.39|23893.02|23813.02|23891.33|23811.33|10
1732548780000|2024-11-25 15:33:00|23887.47|23807.47|23888.52|23808.52|23893.28|23813.28|23887.47|23807.47|10
1732548790000|2024-11-25 15:33:10|23890.65|23810.65|23887.01|23807.01|23890.65|23810.65|23884.57|23804.57|10
1732548800000|2024-11-25 15:33:20|23886.51|23806.51|23890.76|23810.76|23893.88|23813.88|23885.81|23805.81|10
1732548810000|2024-11-25 15:33:30|23890.16|23810.16|23871.56|23791.56|23890.16|23810.16|23871.56|23791.56|10
1732548820000|2024-11-25 15:33:40|23871.09|23791.09|23876.81|23796.81|23876.81|23796.81|23871.09|23791.09|10
1732548830000|2024-11-25 15:33:50|23877.06|23797.06|23863.94|23783.94|23877.06|23797.06|23862.61|23782.61|9
1732548840000|2024-11-25 15:34:00|23864.09|23784.09|23879.78|23799.78|23879.78|23799.78|23863.88|23783.88|10
1732548850000|2024-11-25 15:34:10|23881.51|23801.51|23888.1|23808.1|23888.71|23808.71|23881.51|23801.51|10
1732548860000|2024-11-25 15:34:20|23885.32|23805.32|23874.25|23794.25|23885.32|23805.32|23873.01|23793.01|10
1732548870000|2024-11-25 15:34:30|23873.82|23793.82|23878.52|23798.52|23878.52|23798.52|23869.16|23789.16|10
1732548880000|2024-11-25 15:34:40|23876.13|23796.13|23873.61|23793.61|23876.2|23796.2|23872.15|23792.15|10
1732548890000|2024-11-25 15:34:50|23875.12|23795.12|23865.39|23785.39|23875.12|23795.12|23865.39|23785.39|10
1732548900000|2024-11-25 15:35:00|23863.52|23783.52|23852.96|23772.96|23863.52|23783.52|23852.96|23772.96|10
1732548910000|2024-11-25 15:35:10|23853.36|23773.36|23843.79|23763.79|23853.36|23773.36|23843.69|23763.69|10
1732548920000|2024-11-25 15:35:20|23839.62|23759.62|23844.21|23764.21|23844.21|23764.21|23837.74|23757.74|10
1732548930000|2024-11-25 15:35:30|23843.32|23763.32|23851.98|23771.98|23853.05|23773.05|23843.32|23763.32|10
1732548940000|2024-11-25 15:35:40|23854.74|23774.74|23859.41|23779.41|23859.41|23779.41|23854.55|23774.55|10
1732548950000|2024-11-25 15:35:50|23860.69|23780.69|23853.84|23773.84|23863.65|23783.65|23853.84|23773.84|10
1732548960000|2024-11-25 15:36:00|23854.6|23774.6|23842.36|23762.36|23854.8|23774.8|23842.36|23762.36|10
1732548970000|2024-11-25 15:36:10|23845.7|23765.7|23834.1|23754.1|23845.7|23765.7|23834.1|23754.1|10
1732548980000|2024-11-25 15:36:20|23832.22|23752.22|23836.16|23756.16|23836.16|23756.16|23831.11|23751.11|10
1732548990000|2024-11-25 15:36:30|23837.07|23757.07|23837.52|23757.52|23840.57|23760.57|23837.07|23757.07|10
1732549000000|2024-11-25 15:36:40|23836.84|23756.84|23833.61|23753.61|23837.18|23757.18|23833.61|23753.61|10
1732549010000|2024-11-25 15:36:50|23833.22|23753.22|23830.74|23750.74|23834.09|23754.09|23830.74|23750.74|10
1732549020000|2024-11-25 15:37:00|23829.28|23749.28|23848.89|23768.89|23848.89|23768.89|23829.28|23749.28|10
1732549030000|2024-11-25 15:37:10|23849.8|23769.8|23844.85|23764.85|23849.99|23769.99|23844.85|23764.85|10
1732549040000|2024-11-25 15:37:20|23843.88|23763.88|23836.57|23756.57|23843.88|23763.88|23836.57|23756.57|10
1732549050000|2024-11-25 15:37:30|23834.24|23754.24|23828.87|23748.87|23834.24|23754.24|23828.87|23748.87|9
1732549060000|2024-11-25 15:37:40|23828.83|23748.83|23822.1|23742.1|23829.88|23749.88|23822.1|23742.1|10
1732549070000|2024-11-25 15:37:50|23821.35|23741.35|23821.33|23741.33|23822.25|23742.25|23820.37|23740.37|10
1732549080000|2024-11-25 15:38:00|23820.58|23740.58|23823.65|23743.65|23824.35|23744.35|23819.53|23739.53|10
1732549090000|2024-11-25 15:38:10|23823.69|23743.69|23810.89|23730.89|23823.69|23743.69|23810.89|23730.89|10
1732549100000|2024-11-25 15:38:20|23810.32|23730.32|23813.02|23733.02|23813.02|23733.02|23809.19|23729.19|10
1732549110000|2024-11-25 15:38:30|23812.06|23732.06|23816.26|23736.26|23816.67|23736.67|23812.06|23732.06|10
1732549120000|2024-11-25 15:38:40|23815.99|23735.99|23817.27|23737.27|23817.47|23737.47|23815.99|23735.99|10
1732549130000|2024-11-25 15:38:50|23818.09|23738.09|23821.33|23741.33|23821.71|23741.71|23815.95|23735.95|10
1732549140000|2024-11-25 15:39:00|23822.96|23742.96|23824.81|23744.81|23826.01|23746.01|23822.35|23742.35|10
1732549150000|2024-11-25 15:39:10|23821.86|23741.86|23816.45|23736.45|23822.37|23742.37|23815.73|23735.73|10
1732549160000|2024-11-25 15:39:20|23817.42|23737.42|23821.87|23741.87|23822.46|23742.46|23817.42|23737.42|10
1732549170000|2024-11-25 15:39:30|23820.53|23740.53|23809.24|23729.24|23820.53|23740.53|23809.24|23729.24|10
1732549180000|2024-11-25 15:39:40|23808.83|23728.83|23805.02|23725.02|23808.94|23728.94|23804.02|23724.02|10
1732549190000|2024-11-25 15:39:50|23805.88|23725.88|23806.59|23726.59|23806.63|23726.63|23803|23723|10
1732549200000|2024-11-25 15:40:00|23807.09|23727.09|23802.61|23722.61|23807.74|23727.74|23802.61|23722.61|10
1732549210000|2024-11-25 15:40:10|23800.93|23720.93|23803.55|23723.55|23803.55|23723.55|23797.14|23717.14|10
1732549220000|2024-11-25 15:40:20|23804.07|23724.07|23812.1|23732.1|23813.03|23733.03|23804.07|23724.07|10
1732549230000|2024-11-25 15:40:30|23811.59|23731.59|23825.02|23745.02|23825.02|23745.02|23811.59|23731.59|10
1732549240000|2024-11-25 15:40:40|23827.69|23747.69|23829.5|23749.5|23829.5|23749.5|23825.33|23745.33|10
1732549250000|2024-11-25 15:40:50|23830.58|23750.58|23835.98|23755.98|23837.49|23757.49|23830.58|23750.58|10
1732549260000|2024-11-25 15:41:00|23836.36|23756.36|23848.71|23768.71|23848.71|23768.71|23834.99|23754.99|10
1732549270000|2024-11-25 15:41:10|23847.99|23767.99|23860.16|23780.16|23860.16|23780.16|23846.28|23766.28|10
1732549280000|2024-11-25 15:41:20|23861.9|23781.9|23860.59|23780.59|23863.47|23783.47|23860.59|23780.59|10
1732549290000|2024-11-25 15:41:30|23863.81|23783.81|23863.54|23783.54|23864.8|23784.8|23863.54|23783.54|10
1732549300000|2024-11-25 15:41:40|23861.55|23781.55|23861.74|23781.74|23862.2|23782.2|23859.84|23779.84|9
1732549310000|2024-11-25 15:41:50|23862.32|23782.32|23866.2|23786.2|23866.2|23786.2|23860.88|23780.88|10
1732549320000|2024-11-25 15:42:00|23866.19|23786.19|23869|23789|23869.52|23789.52|23866.19|23786.19|10
1732549330000|2024-11-25 15:42:10|23875.12|23795.12|23884.73|23804.73|23884.73|23804.73|23875.12|23795.12|10
1732549340000|2024-11-25 15:42:20|23887.86|23807.86|23887.15|23807.15|23890.22|23810.22|23887.15|23807.15|10
1732549350000|2024-11-25 15:42:30|23891.28|23811.28|23896.1|23816.1|23897.44|23817.44|23891.28|23811.28|10
1732549360000|2024-11-25 15:42:40|23896.46|23816.46|23913.94|23833.94|23913.94|23833.94|23896.46|23816.46|10
1732549370000|2024-11-25 15:42:50|23915.36|23835.36|23917.36|23837.36|23917.88|23837.88|23915.36|23835.36|10
1732549380000|2024-11-25 15:43:00|23919.23|23839.23|23921.84|23841.84|23921.84|23841.84|23918.78|23838.78|10
1732549390000|2024-11-25 15:43:10|23923.44|23843.44|23926.15|23846.15|23927.31|23847.31|23923.15|23843.15|10
1732549400000|2024-11-25 15:43:20|23924.85|23844.85|23941.75|23861.75|23941.75|23861.75|23924.85|23844.85|10
1732549410000|2024-11-25 15:43:30|23942.74|23862.74|23946.9|23866.9|23946.9|23866.9|23942.22|23862.22|10
1732549420000|2024-11-25 15:43:40|23947.46|23867.46|23946.25|23866.25|23947.85|23867.85|23945.77|23865.77|10
1732549430000|2024-11-25 15:43:50|23945.95|23865.95|23950.61|23870.61|23950.61|23870.61|23945.61|23865.61|10
1732549440000|2024-11-25 15:44:00|23950.27|23870.27|23955.62|23875.62|23957.27|23877.27|23950.08|23870.08|10
1732549450000|2024-11-25 15:44:10|23956.19|23876.19|23948.29|23868.29|23956.31|23876.31|23948.29|23868.29|10
1732549460000|2024-11-25 15:44:20|23947.08|23867.08|23960.3|23880.3|23960.8|23880.8|23947.08|23867.08|10
1732549470000|2024-11-25 15:44:30|23960.52|23880.52|23956.45|23876.45|23960.99|23880.99|23956.45|23876.45|10
1732549480000|2024-11-25 15:44:40|23956.83|23876.83|23951.17|23871.17|23957.49|23877.49|23950.65|23870.65|10
1732549490000|2024-11-25 15:44:50|23950.01|23870.01|23949.27|23869.27|23950.01|23870.01|23947.7|23867.7|10
1732549500000|2024-11-25 15:45:00|23948.02|23868.02|23940.65|23860.65|23948.37|23868.37|23940.65|23860.65|10
1732549510000|2024-11-25 15:45:10|23939.44|23859.44|23934.73|23854.73|23939.44|23859.44|23934.73|23854.73|10
1732549520000|2024-11-25 15:45:20|23934.22|23854.22|23927.86|23847.86|23934.22|23854.22|23927.45|23847.45|10
1732549530000|2024-11-25 15:45:30|23927.85|23847.85|23921.28|23841.28|23927.85|23847.85|23921.28|23841.28|10
1732549540000|2024-11-25 15:45:40|23921.14|23841.14|23910.16|23830.16|23921.14|23841.14|23910.16|23830.16|10
1732549550000|2024-11-25 15:45:50|23909.03|23829.03|23906.79|23826.79|23909.03|23829.03|23906.79|23826.79|10
1732549560000|2024-11-25 15:46:00|23906.32|23826.32|23900.04|23820.04|23906.56|23826.56|23900.04|23820.04|10
1732549570000|2024-11-25 15:46:10|23900.29|23820.29|23903.66|23823.66|23904.52|23824.52|23900.29|23820.29|10
1732549580000|2024-11-25 15:46:20|23905.39|23825.39|23910.48|23830.48|23910.48|23830.48|23905.39|23825.39|10
1732549590000|2024-11-25 15:46:30|23909.32|23829.32|23903|23823|23909.49|23829.49|23903|23823|10
1732549600000|2024-11-25 15:46:40|23902.08|23822.08|23903.93|23823.93|23905.83|23825.83|23902.08|23822.08|10
1732549610000|2024-11-25 15:46:50|23904.59|23824.59|23907.66|23827.66|23907.66|23827.66|23904.13|23824.13|9
1732549620000|2024-11-25 15:47:00|23906.91|23826.91|23915.19|23835.19|23915.19|23835.19|23906.91|23826.91|10
1732549630000|2024-11-25 15:47:10|23912.96|23832.96|23918.98|23838.98|23918.98|23838.98|23912.96|23832.96|10
1732549640000|2024-11-25 15:47:20|23920.19|23840.19|23924.99|23844.99|23926.43|23846.43|23920.19|23840.19|10
1732549650000|2024-11-25 15:47:30|23925.81|23845.81|23929.07|23849.07|23929.07|23849.07|23925.81|23845.81|10
1732549660000|2024-11-25 15:47:40|23929.18|23849.18|23928.54|23848.54|23929.67|23849.67|23927.2|23847.2|10
1732549670000|2024-11-25 15:47:50|23928.67|23848.67|23927.56|23847.56|23929.58|23849.58|23927.56|23847.56|10
1732549680000|2024-11-25 15:48:00|23928.06|23848.06|23928.63|23848.63|23928.63|23848.63|23925.34|23845.34|10
1732549690000|2024-11-25 15:48:10|23927.69|23847.69|23933.25|23853.25|23933.99|23853.99|23926.37|23846.37|10
1732549700000|2024-11-25 15:48:20|23934.55|23854.55|23956.3|23876.3|23956.3|23876.3|23934.55|23854.55|10
1732549710000|2024-11-25 15:48:30|23957.35|23877.35|23965.67|23885.67|23965.93|23885.93|23957.35|23877.35|10
1732549720000|2024-11-25 15:48:40|23967.07|23887.07|23970.85|23890.85|23970.85|23890.85|23966.71|23886.71|10
1732549730000|2024-11-25 15:48:50|23971.54|23891.54|23970.87|23890.87|23973.43|23893.43|23970.87|23890.87|10
1732549740000|2024-11-25 15:49:00|23972.11|23892.11|23977.95|23897.95|23977.98|23897.98|23972.11|23892.11|10
1732549750000|2024-11-25 15:49:10|23980.09|23900.09|23984.73|23904.73|23984.74|23904.74|23980.09|23900.09|9
1732549760000|2024-11-25 15:49:20|23984.1|23904.1|23984.32|23904.32|23987.3|23907.3|23982.19|23902.19|10
1732549770000|2024-11-25 15:49:30|23984.92|23904.92|23987.86|23907.86|23987.86|23907.86|23984.09|23904.09|10
1732549780000|2024-11-25 15:49:40|23988.58|23908.58|23989.92|23909.92|23991.26|23911.26|23988.21|23908.21|10
1732549790000|2024-11-25 15:49:50|23990.18|23910.18|23999.35|23919.35|23999.35|23919.35|23990.18|23910.18|10
1732549800000|2024-11-25 15:50:00|23999.28|23919.28|24004.49|23924.49|24006.12|23926.12|23999.28|23919.28|10
1732549810000|2024-11-25 15:50:10|24004.2|23924.2|24010.38|23930.38|24010.38|23930.38|24004.2|23924.2|10
1732549820000|2024-11-25 15:50:20|24009.84|23929.84|24010.15|23930.15|24010.19|23930.19|24008.05|23928.05|10
1732549830000|2024-11-25 15:50:30|24011.32|23931.32|24011.71|23931.71|24012.89|23932.89|24010.86|23930.86|10
1732549840000|2024-11-25 15:50:40|24011.79|23931.79|24017.14|23937.14|24017.39|23937.39|24011.79|23931.79|10
1732549850000|2024-11-25 15:50:50|24016.09|23936.09|24016.45|23936.45|24016.45|23936.45|24015.78|23935.78|9
1732549860000|2024-11-25 15:51:00|24019.15|23939.15|24013.71|23933.71|24020.01|23940.01|24013.54|23933.54|10
1732549870000|2024-11-25 15:51:10|24012.41|23932.41|24007.72|23927.72|24012.41|23932.41|24007.68|23927.68|10
1732549880000|2024-11-25 15:51:20|24007.47|23927.47|24000.44|23920.44|24007.47|23927.47|24000.44|23920.44|9
1732549890000|2024-11-25 15:51:30|23998.63|23918.63|24001.6|23921.6|24002.84|23922.84|23998.43|23918.43|10
1732549900000|2024-11-25 15:51:40|24003.15|23923.15|24009.5|23929.5|24009.5|23929.5|24003.15|23923.15|10
1732549910000|2024-11-25 15:51:50|24010.89|23930.89|24017.97|23937.97|24017.97|23937.97|24010.89|23930.89|10
1732549920000|2024-11-25 15:52:00|24024.56|23944.56|24025.59|23945.59|24026.91|23946.91|24024.18|23944.18|10
1732549930000|2024-11-25 15:52:10|24025.44|23945.44|24020.42|23940.42|24025.69|23945.69|24020.42|23940.42|10
1732549940000|2024-11-25 15:52:20|24019.14|23939.14|24013.33|23933.33|24020.17|23940.17|24013.33|23933.33|10
1732549950000|2024-11-25 15:52:30|24012.47|23932.47|24008.87|23928.87|24012.89|23932.89|24007.67|23927.67|10
1732549960000|2024-11-25 15:52:40|24009.07|23929.07|24004.14|23924.14|24009.07|23929.07|24002.86|23922.86|10
1732549970000|2024-11-25 15:52:50|24003.01|23923.01|23999.05|23919.05|24003.01|23923.01|23999.05|23919.05|10
1732549980000|2024-11-25 15:53:00|23999.15|23919.15|24002.3|23922.3|24002.3|23922.3|23998.43|23918.43|10
1732549990000|2024-11-25 15:53:10|24002.43|23922.43|24011.03|23931.03|24011.69|23931.69|24002.43|23922.43|10
1732550000000|2024-11-25 15:53:20|24012.46|23932.46|24021.22|23941.22|24023.45|23943.45|24012.46|23932.46|10
1732550010000|2024-11-25 15:53:30|24023.18|23943.18|24039.18|23959.18|24039.18|23959.18|24023.18|23943.18|10
1732550020000|2024-11-25 15:53:40|24039.66|23959.66|24049.69|23969.69|24049.69|23969.69|24039.37|23959.37|10
1732550030000|2024-11-25 15:53:50|24049.83|23969.83|24061.62|23981.62|24062.69|23982.69|24049.28|23969.28|10
1732550040000|2024-11-25 15:54:00|24061.87|23981.87|24070.57|23990.57|24071.2|23991.2|24061.87|23981.87|10
1732550050000|2024-11-25 15:54:10|24072.39|23992.39|24072.39|23992.39|24075.6|23995.6|24072.39|23992.39|10
1732550060000|2024-11-25 15:54:20|24071.64|23991.64|24071.54|23991.54|24073.23|23993.23|24071.35|23991.35|10
1732550070000|2024-11-25 15:54:30|24073.2|23993.2|24083.44|24003.44|24083.44|24003.44|24073.2|23993.2|10
1732550080000|2024-11-25 15:54:40|24083.16|24003.16|24093.07|24013.07|24093.07|24013.07|24083.16|24003.16|10
1732550090000|2024-11-25 15:54:50|24093.66|24013.66|24106.74|24026.74|24106.74|24026.74|24093.66|24013.66|10
1732550100000|2024-11-25 15:55:00|24105.13|24025.13|24110.75|24030.75|24110.75|24030.75|24105.13|24025.13|10
1732550110000|2024-11-25 15:55:10|24110.4|24030.4|24131.88|24051.88|24131.88|24051.88|24110.4|24030.4|9
1732550120000|2024-11-25 15:55:20|24134.38|24054.38|24150.08|24070.08|24150.1|24070.1|24134.34|24054.34|10
1732550130000|2024-11-25 15:55:30|24153.52|24073.52|24162.25|24082.25|24163.28|24083.28|24153.52|24073.52|10
1732550140000|2024-11-25 15:55:40|24162.21|24082.21|24166.26|24086.26|24166.31|24086.31|24161.4|24081.4|10
1732550150000|2024-11-25 15:55:50|24165.41|24085.41|24172.83|24092.83|24172.83|24092.83|24165.41|24085.41|10
1732550160000|2024-11-25 15:56:00|24175.87|24095.87|24184.38|24104.38|24184.38|24104.38|24175.87|24095.87|10
1732550170000|2024-11-25 15:56:10|24184.14|24104.14|24187.38|24107.38|24187.38|24107.38|24180.11|24100.11|10
1732550180000|2024-11-25 15:56:20|24186.6|24106.6|24189.62|24109.62|24189.62|24109.62|24181.89|24101.89|10
1732550190000|2024-11-25 15:56:30|24192.97|24112.97|24204.94|24124.94|24205.66|24125.66|24192.97|24112.97|10
1732550200000|2024-11-25 15:56:40|24207.51|24127.51|24221|24141|24221|24141|24207.51|24127.51|10
1732550210000|2024-11-25 15:56:50|24225.48|24145.48|24218.38|24138.38|24227.43|24147.43|24218.38|24138.38|10
1732550220000|2024-11-25 15:57:00|24216.54|24136.54|24213.54|24133.54|24216.54|24136.54|24212.18|24132.18|10
1732550230000|2024-11-25 15:57:10|24213.25|24133.25|24213.06|24133.06|24213.25|24133.25|24210.2|24130.2|9
1732550240000|2024-11-25 15:57:20|24212.31|24132.31|24195.37|24115.37|24212.31|24132.31|24195.37|24115.37|10
1732550250000|2024-11-25 15:57:30|24194.62|24114.62|24188.56|24108.56|24194.95|24114.95|24188.56|24108.56|10
1732550260000|2024-11-25 15:57:40|24185.59|24105.59|24176.45|24096.45|24185.59|24105.59|24176.45|24096.45|10
1732550270000|2024-11-25 15:57:50|24176.02|24096.02|24170.8|24090.8|24176.31|24096.31|24170.8|24090.8|10
1732550280000|2024-11-25 15:58:00|24169.99|24089.99|24177.76|24097.76|24177.76|24097.76|24169.67|24089.67|10
1732550290000|2024-11-25 15:58:10|24174.51|24094.51|24162.59|24082.59|24174.51|24094.51|24162.07|24082.07|10
1732550300000|2024-11-25 15:58:20|24162.06|24082.06|24163.34|24083.34|24163.43|24083.43|24160.91|24080.91|10
1732550310000|2024-11-25 15:58:30|24161.93|24081.93|24153.07|24073.07|24161.93|24081.93|24153.07|24073.07|10
1732550320000|2024-11-25 15:58:40|24152.15|24072.15|24144.14|24064.14|24152.15|24072.15|24144.09|24064.09|10
1732550330000|2024-11-25 15:58:50|24143.26|24063.26|24141.14|24061.14|24143.26|24063.26|24139.17|24059.17|10
1732550340000|2024-11-25 15:59:00|24140.6|24060.6|24134.26|24054.26|24140.6|24060.6|24134.26|24054.26|10
1732550350000|2024-11-25 15:59:10|24131|24051|24122.08|24042.08|24131|24051|24122.08|24042.08|10
1732550360000|2024-11-25 15:59:20|24122.2|24042.2|24121.3|24041.3|24122.2|24042.2|24120.32|24040.32|10
1732550370000|2024-11-25 15:59:30|24122.05|24042.05|24118.81|24038.81|24126.33|24046.33|24118.81|24038.81|10
1732550380000|2024-11-25 15:59:40|24119.39|24039.39|24114.9|24034.9|24120.58|24040.58|24113.17|24033.17|10
1732550390000|2024-11-25 15:59:50|24116.14|24036.14|24107.56|24027.56|24116.14|24036.14|24107.56|24027.56|10
1732550400000|2024-11-25 16:00:00|24105.57|24025.57|24102.97|24022.97|24105.77|24025.77|24102.95|24022.95|10
1732550410000|2024-11-25 16:00:10|24103.5|24023.5|24104.14|24024.14|24108.67|24028.67|24101.24|24021.24|10
1732550420000|2024-11-25 16:00:20|24105.14|24025.14|24120.01|24040.01|24120.01|24040.01|24105.14|24025.14|10
1732550430000|2024-11-25 16:00:30|24121.87|24041.87|24125.97|24045.97|24127.47|24047.47|24121.87|24041.87|10
1732550440000|2024-11-25 16:00:40|24125.37|24045.37|24131.38|24051.38|24131.54|24051.54|24123.58|24043.58|10
1732550450000|2024-11-25 16:00:50|24130.94|24050.94|24127.42|24047.42|24130.94|24050.94|24127.26|24047.26|10
1732550460000|2024-11-25 16:01:00|24126.99|24046.99|24132.59|24052.59|24132.59|24052.59|24126.99|24046.99|10
1732550470000|2024-11-25 16:01:10|24130.64|24050.64|24132.5|24052.5|24132.88|24052.88|24127.68|24047.68|10
1732550480000|2024-11-25 16:01:20|24128.44|24048.44|24131.56|24051.56|24131.56|24051.56|24125.62|24045.62|10
1732550490000|2024-11-25 16:01:30|24132.14|24052.14|24142.86|24062.86|24145.05|24065.05|24132.14|24052.14|10
1732550500000|2024-11-25 16:01:40|24141.5|24061.5|24125.04|24045.04|24141.5|24061.5|24125.04|24045.04|10
1732550510000|2024-11-25 16:01:50|24125.27|24045.27|24128.13|24048.13|24128.13|24048.13|24122.68|24042.68|10
1732550520000|2024-11-25 16:02:00|24127.27|24047.27|24131.81|24051.81|24131.81|24051.81|24127.18|24047.18|10
1732550530000|2024-11-25 16:02:10|24131.7|24051.7|24112.44|24032.44|24131.7|24051.7|24112.44|24032.44|10
1732550540000|2024-11-25 16:02:20|24112|24032|24112.23|24032.23|24112.64|24032.64|24108.89|24028.89|10
1732550550000|2024-11-25 16:02:30|24113.23|24033.23|24133.3|24053.3|24133.3|24053.3|24113.23|24033.23|10
1732550560000|2024-11-25 16:02:40|24135.44|24055.44|24153.2|24073.2|24153.85|24073.85|24135.44|24055.44|10
1732550570000|2024-11-25 16:02:50|24151.86|24071.86|24151.56|24071.56|24152.07|24072.07|24150.02|24070.02|10
1732550580000|2024-11-25 16:03:00|24150.59|24070.59|24165.08|24085.08|24165.08|24085.08|24150.59|24070.59|10
1732550590000|2024-11-25 16:03:10|24164.98|24084.98|24173.81|24093.81|24173.81|24093.81|24164.28|24084.28|10
1732550600000|2024-11-25 16:03:20|24175.01|24095.01|24186.42|24106.42|24186.42|24106.42|24175.01|24095.01|10
1732550610000|2024-11-25 16:03:30|24186.48|24106.48|24187.1|24107.1|24189.51|24109.51|24186.48|24106.48|10
1732550620000|2024-11-25 16:03:40|24188.6|24108.6|24182.03|24102.03|24189.27|24109.27|24182.03|24102.03|10
1732550630000|2024-11-25 16:03:50|24178.74|24098.74|24167.19|24087.19|24178.74|24098.74|24167.19|24087.19|10
1732550640000|2024-11-25 16:04:00|24166.96|24086.96|24182.05|24102.05|24183.02|24103.02|24166.49|24086.49|10
1732550650000|2024-11-25 16:04:10|24182.47|24102.47|24182.88|24102.88|24183.55|24103.55|24182.36|24102.36|10
1732550660000|2024-11-25 16:04:20|24182.96|24102.96|24179.88|24099.88|24183.91|24103.91|24179.88|24099.88|10
1732550670000|2024-11-25 16:04:30|24179.81|24099.81|24182.51|24102.51|24183.45|24103.45|24179.34|24099.34|10
1732550680000|2024-11-25 16:04:40|24184|24104|24190.31|24110.31|24190.31|24110.31|24184|24104|10
1732550690000|2024-11-25 16:04:50|24190.87|24110.87|24188.77|24108.77|24190.87|24110.87|24185.63|24105.63|10
1732550700000|2024-11-25 16:05:00|24191.93|24111.93|24178.1|24098.1|24193.36|24113.36|24178.1|24098.1|10
1732550710000|2024-11-25 16:05:10|24176.64|24096.64|24167.77|24087.77|24176.64|24096.64|24167.77|24087.77|10
1732550720000|2024-11-25 16:05:20|24166.4|24086.4|24150.85|24070.85|24166.4|24086.4|24150.85|24070.85|10
1732550730000|2024-11-25 16:05:30|24147.98|24067.98|24128.13|24048.13|24147.98|24067.98|24128.13|24048.13|10
1732550740000|2024-11-25 16:05:40|24128.96|24048.96|24135.07|24055.07|24136.33|24056.33|24128.96|24048.96|10
1732550750000|2024-11-25 16:05:50|24133.81|24053.81|24125.62|24045.62|24133.81|24053.81|24125.62|24045.62|10
1732550760000|2024-11-25 16:06:00|24123.92|24043.92|24106.6|24026.6|24124.16|24044.16|24106.6|24026.6|10
1732550770000|2024-11-25 16:06:10|24106.34|24026.34|24117.77|24037.77|24117.77|24037.77|24106.34|24026.34|10
1732550780000|2024-11-25 16:06:20|24119.15|24039.15|24127.95|24047.95|24130.42|24050.42|24119.15|24039.15|10
1732550790000|2024-11-25 16:06:30|24126.03|24046.03|24131.1|24051.1|24131.1|24051.1|24120.26|24040.26|10
1732550800000|2024-11-25 16:06:40|24132.1|24052.1|24129.52|24049.52|24133.04|24053.04|24125.54|24045.54|10
1732550810000|2024-11-25 16:06:50|24130.71|24050.71|24129.17|24049.17|24136.69|24056.69|24129.17|24049.17|10
1732550820000|2024-11-25 16:07:00|24128.47|24048.47|24118.54|24038.54|24128.47|24048.47|24118.54|24038.54|10
1732550830000|2024-11-25 16:07:10|24118.4|24038.4|24107.19|24027.19|24118.4|24038.4|24107.19|24027.19|10
1732550840000|2024-11-25 16:07:20|24106.5|24026.5|24101.47|24021.47|24109.66|24029.66|24101.47|24021.47|10
1732550850000|2024-11-25 16:07:30|24100.8|24020.8|24094.95|24014.95|24100.8|24020.8|24094.95|24014.95|10
1732550860000|2024-11-25 16:07:40|24095.16|24015.16|24084.78|24004.78|24095.16|24015.16|24084.78|24004.78|10
1732550870000|2024-11-25 16:07:50|24082.34|24002.34|24078.07|23998.07|24082.86|24002.86|24078.07|23998.07|10
1732550880000|2024-11-25 16:08:00|24076.13|23996.13|24069.82|23989.82|24076.13|23996.13|24069.82|23989.82|10
1732550890000|2024-11-25 16:08:10|24067.94|23987.94|24067.71|23987.71|24068.1|23988.1|24064.37|23984.37|10
1732550900000|2024-11-25 16:08:20|24069.37|23989.37|24060.78|23980.78|24069.37|23989.37|24059.49|23979.49|10
1732550910000|2024-11-25 16:08:30|24059.23|23979.23|24050.61|23970.61|24060.08|23980.08|24050.61|23970.61|10
1732550920000|2024-11-25 16:08:40|24050.51|23970.51|24034.2|23954.2|24050.61|23970.61|24032.4|23952.4|10
1732550930000|2024-11-25 16:08:50|24034.87|23954.87|24037.58|23957.58|24040.58|23960.58|24034.87|23954.87|10
1732550940000|2024-11-25 16:09:00|24038.3|23958.3|24039.73|23959.73|24040.39|23960.39|24038.14|23958.14|10
1732550950000|2024-11-25 16:09:10|24039.18|23959.18|24026.35|23946.35|24039.18|23959.18|24026.31|23946.31|10
1732550960000|2024-11-25 16:09:20|24024.68|23944.68|24016.05|23936.05|24027.48|23947.48|24014.99|23934.99|10
1732550970000|2024-11-25 16:09:30|24016.06|23936.06|24015.91|23935.91|24017.5|23937.5|24013.88|23933.88|10
1732550980000|2024-11-25 16:09:40|24014.05|23934.05|24015.77|23935.77|24016.04|23936.04|24011.62|23931.62|10
1732550990000|2024-11-25 16:09:50|24015.58|23935.58|24016.92|23936.92|24017.58|23937.58|24015.22|23935.22|10
1732551000000|2024-11-25 16:10:00|24016.04|23936.04|24016.66|23936.66|24019.08|23939.08|24016.02|23936.02|10
1732551010000|2024-11-25 16:10:10|24015.11|23935.11|24029.13|23949.13|24029.13|23949.13|24014.85|23934.85|10
1732551020000|2024-11-25 16:10:20|24026.39|23946.39|24027.47|23947.47|24028.97|23948.97|24026.3|23946.3|10
1732551030000|2024-11-25 16:10:30|24027.62|23947.62|24032.81|23952.81|24033.19|23953.19|24027.62|23947.62|10
1732551040000|2024-11-25 16:10:40|24031.53|23951.53|24036.12|23956.12|24036.12|23956.12|24031.53|23951.53|10
1732551050000|2024-11-25 16:10:50|24036.98|23956.98|24043.57|23963.57|24043.58|23963.58|24036.98|23956.98|10
1732551060000|2024-11-25 16:11:00|24046.76|23966.76|24062.18|23982.18|24062.18|23982.18|24046.06|23966.06|10
1732551070000|2024-11-25 16:11:10|24062.01|23982.01|24053.81|23973.81|24062.12|23982.12|24053.45|23973.45|10
1732551080000|2024-11-25 16:11:20|24054.63|23974.63|24057.15|23977.15|24057.65|23977.65|24051.03|23971.03|10
1732551090000|2024-11-25 16:11:30|24058.11|23978.11|24075.47|23995.47|24075.47|23995.47|24057.96|23977.96|10
1732551100000|2024-11-25 16:11:40|24075.78|23995.78|24087.12|24007.12|24087.12|24007.12|24075.78|23995.78|10
1732551110000|2024-11-25 16:11:50|24088.45|24008.45|24087.5|24007.5|24091.33|24011.33|24087.5|24007.5|10
1732551120000|2024-11-25 16:12:00|24086.18|24006.18|24093.56|24013.56|24093.74|24013.74|24085.87|24005.87|10
1732551130000|2024-11-25 16:12:10|24095.99|24015.99|24093.31|24013.31|24098.17|24018.17|24092.13|24012.13|10
1732551140000|2024-11-25 16:12:20|24093.97|24013.97|24087.3|24007.3|24093.97|24013.97|24080.69|24000.69|10
1732551150000|2024-11-25 16:12:30|24087.74|24007.74|24098.49|24018.49|24099.53|24019.53|24087.74|24007.74|10
1732551160000|2024-11-25 16:12:40|24098.71|24018.71|24105.99|24025.99|24105.99|24025.99|24098.43|24018.43|10
1732551170000|2024-11-25 16:12:50|24104.5|24024.5|24104.1|24024.1|24109.06|24029.06|24103.49|24023.49|10
1732551180000|2024-11-25 16:13:00|24106.47|24026.47|24109.8|24029.8|24111.46|24031.46|24106.47|24026.47|9
1732551190000|2024-11-25 16:13:10|24109.99|24029.99|24104.45|24024.45|24110.93|24030.93|24104.45|24024.45|10
1732551200000|2024-11-25 16:13:20|24103.53|24023.53|24111.57|24031.57|24111.81|24031.81|24103.53|24023.53|10
1732551210000|2024-11-25 16:13:30|24114.7|24034.7|24120.49|24040.49|24122.99|24042.99|24114.7|24034.7|10
1732551220000|2024-11-25 16:13:40|24120.57|24040.57|24120.62|24040.62|24122.52|24042.52|24120.3|24040.3|10
1732551230000|2024-11-25 16:13:50|24120.29|24040.29|24108.16|24028.16|24120.29|24040.29|24108.16|24028.16|10
1732551240000|2024-11-25 16:14:00|24107.15|24027.15|24108.37|24028.37|24109.61|24029.61|24106.91|24026.91|10
1732551250000|2024-11-25 16:14:10|24108.29|24028.29|24103.95|24023.95|24108.38|24028.38|24103.15|24023.15|10
1732551260000|2024-11-25 16:14:20|24103.74|24023.74|24107.63|24027.63|24108.55|24028.55|24103.74|24023.74|10
1732551270000|2024-11-25 16:14:30|24108.17|24028.17|24112.64|24032.64|24114.17|24034.17|24108.17|24028.17|10
1732551280000|2024-11-25 16:14:40|24112.56|24032.56|24109.99|24029.99|24115.03|24035.03|24109.96|24029.96|10
1732551290000|2024-11-25 16:14:50|24108.28|24028.28|24106.41|24026.41|24108.28|24028.28|24104.31|24024.31|10
1732551300000|2024-11-25 16:15:00|24107.16|24027.16|24109.65|24029.65|24109.65|24029.65|24104|24024|10
1732551310000|2024-11-25 16:15:10|24109.51|24029.51|24121.12|24041.12|24121.12|24041.12|24109.1|24029.1|10
1732551320000|2024-11-25 16:15:20|24122.32|24042.32|24129.68|24049.68|24129.68|24049.68|24122.32|24042.32|10
1732551330000|2024-11-25 16:15:30|24129.94|24049.94|24110|24030|24129.94|24049.94|24110|24030|10
1732551340000|2024-11-25 16:15:40|24109.42|24029.42|24097.97|24017.97|24111.3|24031.3|24097.97|24017.97|10
1732551350000|2024-11-25 16:15:50|24096.83|24016.83|24091.76|24011.76|24096.83|24016.83|24090.36|24010.36|10
1732551360000|2024-11-25 16:16:00|24091.78|24011.78|24095.42|24015.42|24095.42|24015.42|24091.21|24011.21|10
1732551370000|2024-11-25 16:16:10|24097.14|24017.14|24093|24013|24097.39|24017.39|24093|24013|10
1732551380000|2024-11-25 16:16:20|24092.63|24012.63|24080.82|24000.82|24092.94|24012.94|24080.82|24000.82|10
1732551390000|2024-11-25 16:16:30|24079.64|23999.64|24077.85|23997.85|24079.77|23999.77|24072.53|23992.53|10
1732551400000|2024-11-25 16:16:40|24077.28|23997.28|24083.06|24003.06|24083.06|24003.06|24077.28|23997.28|10
1732551410000|2024-11-25 16:16:50|24082.87|24002.87|24093.24|24013.24|24093.24|24013.24|24082.79|24002.79|10
1732551420000|2024-11-25 16:17:00|24092.82|24012.82|24102.99|24022.99|24102.99|24022.99|24092.82|24012.82|10
1732551430000|2024-11-25 16:17:10|24101.51|24021.51|24103.65|24023.65|24105.33|24025.33|24101.51|24021.51|10
1732551440000|2024-11-25 16:17:20|24105.08|24025.08|24110.15|24030.15|24110.15|24030.15|24105.08|24025.08|10
1732551450000|2024-11-25 16:17:30|24110.52|24030.52|24100.77|24020.77|24110.52|24030.52|24100.77|24020.77|10
1732551460000|2024-11-25 16:17:40|24101.29|24021.29|24094.96|24014.96|24101.29|24021.29|24094.96|24014.96|10
1732551470000|2024-11-25 16:17:50|24093.77|24013.77|24090.35|24010.35|24093.77|24013.77|24090.02|24010.02|10
1732551480000|2024-11-25 16:18:00|24091.3|24011.3|24093.38|24013.38|24093.38|24013.38|24090.04|24010.04|10
1732551490000|2024-11-25 16:18:10|24093.51|24013.51|24092.91|24012.91|24095.93|24015.93|24092.91|24012.91|10
1732551500000|2024-11-25 16:18:20|24093.69|24013.69|24106.6|24026.6|24106.6|24026.6|24093.69|24013.69|10
1732551510000|2024-11-25 16:18:30|24106.43|24026.43|24113.32|24033.32|24114.25|24034.25|24106.43|24026.43|10
1732551520000|2024-11-25 16:18:40|24112.86|24032.86|24116.39|24036.39|24117.35|24037.35|24112.86|24032.86|10
1732551530000|2024-11-25 16:18:50|24116.21|24036.21|24118.02|24038.02|24119.79|24039.79|24116.21|24036.21|10
1732551540000|2024-11-25 16:19:00|24118.67|24038.67|24124.36|24044.36|24124.36|24044.36|24118.67|24038.67|10
1732551550000|2024-11-25 16:19:10|24124.25|24044.25|24132.55|24052.55|24132.55|24052.55|24124.25|24044.25|10
1732551560000|2024-11-25 16:19:20|24131.6|24051.6|24141.61|24061.61|24141.66|24061.66|24131.56|24051.56|10
1732551570000|2024-11-25 16:19:30|24141.57|24061.57|24149.11|24069.11|24149.11|24069.11|24141.57|24061.57|10
1732551580000|2024-11-25 16:19:40|24147.47|24067.47|24153.14|24073.14|24153.84|24073.84|24147.47|24067.47|10
1732551590000|2024-11-25 16:19:50|24153.02|24073.02|24147.54|24067.54|24153.28|24073.28|24146.44|24066.44|10
1732551600000|2024-11-25 16:20:00|24148.28|24068.28|24151|24071|24151.83|24071.83|24148.14|24068.14|10
1732551610000|2024-11-25 16:20:10|24152.24|24072.24|24161|24081|24161|24081|24151.22|24071.22|10
1732551620000|2024-11-25 16:20:20|24161.31|24081.31|24167.7|24087.7|24167.7|24087.7|24161.31|24081.31|10
1732551630000|2024-11-25 16:20:30|24167.41|24087.41|24166.09|24086.09|24167.41|24087.41|24165.27|24085.27|10
1732551640000|2024-11-25 16:20:40|24165.65|24085.65|24174.18|24094.18|24174.18|24094.18|24165.26|24085.26|9
1732551650000|2024-11-25 16:20:50|24174.69|24094.69|24180.52|24100.52|24180.52|24100.52|24174.69|24094.69|10
1732551660000|2024-11-25 16:21:00|24181.01|24101.01|24183.16|24103.16|24184.17|24104.17|24180.67|24100.67|10
1732551670000|2024-11-25 16:21:10|24183.28|24103.28|24187.43|24107.43|24187.43|24107.43|24182.88|24102.88|10
1732551680000|2024-11-25 16:21:20|24188.76|24108.76|24191.49|24111.49|24191.49|24111.49|24188.76|24108.76|10
1732551690000|2024-11-25 16:21:30|24191.86|24111.86|24191.72|24111.72|24194.23|24114.23|24190.8|24110.8|10
1732551700000|2024-11-25 16:21:40|24192.48|24112.48|24203.46|24123.46|24203.86|24123.86|24192.48|24112.48|10
1732551710000|2024-11-25 16:21:50|24204.02|24124.02|24203.95|24123.95|24204.57|24124.57|24203.61|24123.61|10
1732551720000|2024-11-25 16:22:00|24202.14|24122.14|24203.22|24123.22|24203.54|24123.54|24200.2|24120.2|10
1732551730000|2024-11-25 16:22:10|24203.46|24123.46|24205.22|24125.22|24207.31|24127.31|24203.46|24123.46|10
1732551740000|2024-11-25 16:22:20|24205.07|24125.07|24204.67|24124.67|24207.79|24127.79|24204.13|24124.13|10
1732551750000|2024-11-25 16:22:30|24203.74|24123.74|24200.4|24120.4|24204.34|24124.34|24199.79|24119.79|10
1732551760000|2024-11-25 16:22:40|24200.03|24120.03|24193.93|24113.93|24200.03|24120.03|24193.87|24113.87|10
1732551770000|2024-11-25 16:22:50|24195.77|24115.77|24183.63|24103.63|24195.77|24115.77|24183.63|24103.63|10
1732551780000|2024-11-25 16:23:00|24183.77|24103.77|24184.11|24104.11|24184.11|24104.11|24179.76|24099.76|7
1732551790000|2024-11-25 16:23:10|24185.53|24105.53|24183.99|24103.99|24185.53|24105.53|24182.17|24102.17|10
1732551800000|2024-11-25 16:23:20|24183.26|24103.26|24175.19|24095.19|24183.26|24103.26|24175.19|24095.19|10
1732551810000|2024-11-25 16:23:30|24173.41|24093.41|24164.87|24084.87|24173.41|24093.41|24164.87|24084.87|10
1732551820000|2024-11-25 16:23:40|24164.04|24084.04|24159.21|24079.21|24164.04|24084.04|24159.21|24079.21|10
1732551830000|2024-11-25 16:23:50|24159.56|24079.56|24155.49|24075.49|24159.56|24079.56|24154.92|24074.92|10
1732551840000|2024-11-25 16:24:00|24154.28|24074.28|24146.75|24066.75|24154.28|24074.28|24146.75|24066.75|10
1732551850000|2024-11-25 16:24:10|24144.12|24064.12|24131.2|24051.2|24144.37|24064.37|24131.2|24051.2|10
1732551860000|2024-11-25 16:24:20|24131.43|24051.43|24123.04|24043.04|24131.43|24051.43|24122.87|24042.87|10
1732551870000|2024-11-25 16:24:30|24123.34|24043.34|24110.05|24030.05|24123.34|24043.34|24110.05|24030.05|10
1732551880000|2024-11-25 16:24:40|24110|24030|24106.7|24026.7|24111.82|24031.82|24106.56|24026.56|10
1732551890000|2024-11-25 16:24:50|24106.8|24026.8|24099.31|24019.31|24106.8|24026.8|24099.31|24019.31|10
1732551900000|2024-11-25 16:25:00|24098.02|24018.02|24101.36|24021.36|24101.36|24021.36|24097.67|24017.67|10
1732551910000|2024-11-25 16:25:10|24102.87|24022.87|24105.72|24025.72|24105.72|24025.72|24102.84|24022.84|10
1732551920000|2024-11-25 16:25:20|24106.27|24026.27|24114.43|24034.43|24114.43|24034.43|24106.13|24026.13|10
1732551930000|2024-11-25 16:25:30|24114.71|24034.71|24122.31|24042.31|24122.31|24042.31|24114.71|24034.71|9
1732551940000|2024-11-25 16:25:40|24120.19|24040.19|24114.67|24034.67|24121.55|24041.55|24114.67|24034.67|10
1732551950000|2024-11-25 16:25:50|24114.42|24034.42|24111.48|24031.48|24114.47|24034.47|24111.14|24031.14|10
1732551960000|2024-11-25 16:26:00|24115.21|24035.21|24106.36|24026.36|24116.42|24036.42|24106.36|24026.36|10
1732551970000|2024-11-25 16:26:10|24105.55|24025.55|24098.72|24018.72|24105.55|24025.55|24098.72|24018.72|10
1732551980000|2024-11-25 16:26:20|24098.63|24018.63|24104.9|24024.9|24106.3|24026.3|24098.63|24018.63|10
1732551990000|2024-11-25 16:26:30|24103.51|24023.51|24104.94|24024.94|24105.65|24025.65|24102.86|24022.86|10
1732552000000|2024-11-25 16:26:40|24106.09|24026.09|24104.73|24024.73|24106.09|24026.09|24104.33|24024.33|9
1732552010000|2024-11-25 16:26:50|24105.42|24025.42|24098.53|24018.53|24105.42|24025.42|24098.53|24018.53|10
1732552020000|2024-11-25 16:27:00|24097.5|24017.5|24093.8|24013.8|24098.51|24018.51|24093.76|24013.76|10
1732552030000|2024-11-25 16:27:10|24093.16|24013.16|24097.25|24017.25|24097.48|24017.48|24092.32|24012.32|10
1732552040000|2024-11-25 16:27:20|24097.03|24017.03|24101.54|24021.54|24102.61|24022.61|24097.03|24017.03|10
1732552050000|2024-11-25 16:27:30|24102.06|24022.06|24100.55|24020.55|24102.06|24022.06|24097.92|24017.92|10
1732552060000|2024-11-25 16:27:40|24102.45|24022.45|24111.12|24031.12|24112.42|24032.42|24102.45|24022.45|10
1732552070000|2024-11-25 16:27:50|24109.44|24029.44|24104.99|24024.99|24109.44|24029.44|24104.22|24024.22|10
1732552080000|2024-11-25 16:28:00|24104.42|24024.42|24102.24|24022.24|24104.42|24024.42|24100.74|24020.74|10
1732552090000|2024-11-25 16:28:10|24102|24022|24102.93|24022.93|24106.32|24026.32|24102|24022|10
1732552100000|2024-11-25 16:28:20|24102.88|24022.88|24102.89|24022.89|24104.84|24024.84|24102.07|24022.07|10
1732552110000|2024-11-25 16:28:30|24102.54|24022.54|24093.69|24013.69|24103.97|24023.97|24093.69|24013.69|10
1732552120000|2024-11-25 16:28:40|24093.89|24013.89|24080.29|24000.29|24093.89|24013.89|24078.5|23998.5|10
1732552130000|2024-11-25 16:28:50|24081.08|24001.08|24081.07|24001.07|24081.08|24001.08|24078.73|23998.73|10
1732552140000|2024-11-25 16:29:00|24080.86|24000.86|24083.94|24003.94|24083.94|24003.94|24080.15|24000.15|9
1732552150000|2024-11-25 16:29:10|24084.34|24004.34|24089.77|24009.77|24090.41|24010.41|24084.34|24004.34|10
1732552160000|2024-11-25 16:29:20|24090.1|24010.1|24095.61|24015.61|24095.61|24015.61|24088.3|24008.3|10
1732552170000|2024-11-25 16:29:30|24095.57|24015.57|24087.61|24007.61|24096.15|24016.15|24087.61|24007.61|10
1732552180000|2024-11-25 16:29:40|24085.77|24005.77|24078.09|23998.09|24085.77|24005.77|24077.74|23997.74|10
1732552190000|2024-11-25 16:29:50|24074.91|23994.91|24068|23988|24074.91|23994.91|24068|23988|10
1732552200000|2024-11-25 16:30:00|24066.83|23986.83|24074.72|23994.72|24074.85|23994.85|24066.83|23986.83|10
1732552210000|2024-11-25 16:30:10|24075.96|23995.96|24079.98|23999.98|24080.33|24000.33|24075.96|23995.96|10
1732552220000|2024-11-25 16:30:20|24080.53|24000.53|24084.12|24004.12|24085.21|24005.21|24080.53|24000.53|10
1732552230000|2024-11-25 16:30:30|24084.42|24004.42|24076.54|23996.54|24084.42|24004.42|24075.37|23995.37|10
1732552240000|2024-11-25 16:30:40|24076.87|23996.87|24084.26|24004.26|24084.26|24004.26|24076.87|23996.87|10
1732552250000|2024-11-25 16:30:50|24083.72|24003.72|24087.44|24007.44|24087.44|24007.44|24082.14|24002.14|10
1732552260000|2024-11-25 16:31:00|24087.43|24007.43|24095.88|24015.88|24095.88|24015.88|24087.43|24007.43|10
1732552270000|2024-11-25 16:31:10|24097.79|24017.79|24103.84|24023.84|24105.86|24025.86|24097.79|24017.79|10
1732552280000|2024-11-25 16:31:20|24105.55|24025.55|24119.87|24039.87|24119.87|24039.87|24105.55|24025.55|10
1732552290000|2024-11-25 16:31:30|24120.24|24040.24|24131.74|24051.74|24131.74|24051.74|24120.24|24040.24|10
1732552300000|2024-11-25 16:31:40|24133.31|24053.31|24129.55|24049.55|24133.4|24053.4|24129.55|24049.55|10
1732552310000|2024-11-25 16:31:50|24130.64|24050.64|24128.38|24048.38|24132.12|24052.12|24127.66|24047.66|10
1732552320000|2024-11-25 16:32:00|24126.95|24046.95|24121.92|24041.92|24127.75|24047.75|24121.92|24041.92|10
1732552330000|2024-11-25 16:32:10|24121.66|24041.66|24125.21|24045.21|24125.89|24045.89|24121.11|24041.11|10
1732552340000|2024-11-25 16:32:20|24126.38|24046.38|24131.08|24051.08|24131.08|24051.08|24124|24044|10
1732552350000|2024-11-25 16:32:30|24131.17|24051.17|24119.48|24039.48|24132.6|24052.6|24119.48|24039.48|10
1732552360000|2024-11-25 16:32:40|24119.63|24039.63|24108.09|24028.09|24119.63|24039.63|24108.09|24028.09|10
1732552370000|2024-11-25 16:32:50|24106.31|24026.31|24105.47|24025.47|24106.31|24026.31|24104.63|24024.63|10
1732552380000|2024-11-25 16:33:00|24105.48|24025.48|24112.16|24032.16|24112.16|24032.16|24105.48|24025.48|10
1732552390000|2024-11-25 16:33:10|24111.22|24031.22|24107|24027|24111.22|24031.22|24107|24027|10
1732552400000|2024-11-25 16:33:20|24105.3|24025.3|24098.73|24018.73|24105.3|24025.3|24098.73|24018.73|10
1732552410000|2024-11-25 16:33:30|24094.22|24014.22|24080.16|24000.16|24094.22|24014.22|24080.16|24000.16|10
1732552420000|2024-11-25 16:33:40|24077.88|23997.88|24069.68|23989.68|24077.88|23997.88|24069.68|23989.68|10
1732552430000|2024-11-25 16:33:50|24069.7|23989.7|24062.11|23982.11|24069.7|23989.7|24060.18|23980.18|10
1732552440000|2024-11-25 16:34:00|24059.06|23979.06|24062.03|23982.03|24062.03|23982.03|24058.42|23978.42|10
1732552450000|2024-11-25 16:34:10|24063.31|23983.31|24062.61|23982.61|24064.35|23984.35|24061.42|23981.42|10
1732552460000|2024-11-25 16:34:20|24062.17|23982.17|24065.02|23985.02|24065.02|23985.02|24062.17|23982.17|10
1732552470000|2024-11-25 16:34:30|24064.46|23984.46|24072.8|23992.8|24072.8|23992.8|24062.14|23982.14|10
1732552480000|2024-11-25 16:34:40|24071.73|23991.73|24069.52|23989.52|24073.28|23993.28|24069.52|23989.52|10
1732552490000|2024-11-25 16:34:50|24068.65|23988.65|24065.96|23985.96|24068.93|23988.93|24065.96|23985.96|10
1732552500000|2024-11-25 16:35:00|24066.15|23986.15|24071.3|23991.3|24072.47|23992.47|24065.53|23985.53|10
1732552510000|2024-11-25 16:35:10|24070.22|23990.22|24054.28|23974.28|24070.62|23990.62|24054.28|23974.28|10
1732552520000|2024-11-25 16:35:20|24052.91|23972.91|24042.32|23962.32|24052.91|23972.91|24042.25|23962.25|10
1732552530000|2024-11-25 16:35:30|24041.53|23961.53|24036.96|23956.96|24041.53|23961.53|24036.96|23956.96|10
1732552540000|2024-11-25 16:35:40|24034.29|23954.29|24020.29|23940.29|24034.29|23954.29|24020.29|23940.29|10
1732552550000|2024-11-25 16:35:50|24012.43|23932.43|24005.09|23925.09|24012.43|23932.43|24004.71|23924.71|10
1732552560000|2024-11-25 16:36:00|24004.48|23924.48|24002.8|23922.8|24006.79|23926.79|24002.22|23922.22|10
1732552570000|2024-11-25 16:36:10|24005.43|23925.43|24005.77|23925.77|24007.33|23927.33|24005.43|23925.43|9
1732552580000|2024-11-25 16:36:20|24005.87|23925.87|24002.18|23922.18|24005.87|23925.87|23998.88|23918.88|10
1732552590000|2024-11-25 16:36:30|24005.41|23925.41|23996.89|23916.89|24005.95|23925.95|23995.86|23915.86|10
1732552600000|2024-11-25 16:36:40|23996.98|23916.98|23998.7|23918.7|23998.7|23918.7|23996.51|23916.51|10
1732552610000|2024-11-25 16:36:50|23999.3|23919.3|23997.31|23917.31|23999.52|23919.52|23997.31|23917.31|10
1732552620000|2024-11-25 16:37:00|23997.27|23917.27|23997.29|23917.29|23997.94|23917.94|23997.09|23917.09|10
1732552630000|2024-11-25 16:37:10|23997.78|23917.78|23995.38|23915.38|23997.78|23917.78|23995.38|23915.38|10
1732552640000|2024-11-25 16:37:20|23997.78|23917.78|23998.89|23918.89|24000.35|23920.35|23996.49|23916.49|10
1732552650000|2024-11-25 16:37:30|23998.03|23918.03|23997.32|23917.32|23998.28|23918.28|23995.54|23915.54|10
1732552660000|2024-11-25 16:37:40|23994.28|23914.28|23993.28|23913.28|23994.28|23914.28|23992.16|23912.16|10
1732552670000|2024-11-25 16:37:50|23993.7|23913.7|23993.87|23913.87|23993.91|23913.91|23992.68|23912.68|10
1732552680000|2024-11-25 16:38:00|23992.31|23912.31|23993.66|23913.66|23993.66|23913.66|23991.45|23911.45|10
1732552690000|2024-11-25 16:38:10|23993.7|23913.7|23988.44|23908.44|23994.13|23914.13|23988.44|23908.44|10
1732552700000|2024-11-25 16:38:20|23988.56|23908.56|23982.36|23902.36|23988.56|23908.56|23982.36|23902.36|10
1732552710000|2024-11-25 16:38:30|23981.21|23901.21|23970.99|23890.99|23981.21|23901.21|23970.99|23890.99|10
1732552720000|2024-11-25 16:38:40|23970.38|23890.38|23970.97|23890.97|23971.37|23891.37|23969.51|23889.51|9
1732552730000|2024-11-25 16:38:50|23970.66|23890.66|23960.94|23880.94|23970.66|23890.66|23960.94|23880.94|9
1732552740000|2024-11-25 16:39:00|23960.67|23880.67|23961.5|23881.5|23963.63|23883.63|23960.67|23880.67|10
1732552750000|2024-11-25 16:39:10|23962.54|23882.54|23956.73|23876.73|23963.24|23883.24|23956.73|23876.73|10
1732552760000|2024-11-25 16:39:20|23956.99|23876.99|23957.17|23877.17|23958.19|23878.19|23955.07|23875.07|10
1732552770000|2024-11-25 16:39:30|23957.19|23877.19|23953.93|23873.93|23957.31|23877.31|23953.66|23873.66|10
1732552780000|2024-11-25 16:39:40|23952.93|23872.93|23953.67|23873.67|23953.67|23873.67|23951.52|23871.52|10
1732552790000|2024-11-25 16:39:50|23955.32|23875.32|23951.75|23871.75|23955.5|23875.5|23951.39|23871.39|10
1732552800000|2024-11-25 16:40:00|23951.92|23871.92|23955.77|23875.77|23955.77|23875.77|23951.92|23871.92|10
1732552810000|2024-11-25 16:40:10|23955.51|23875.51|23956.13|23876.13|23957.43|23877.43|23954.18|23874.18|10
1732552820000|2024-11-25 16:40:20|23955.97|23875.97|23957.31|23877.31|23957.31|23877.31|23955.07|23875.07|10
1732552830000|2024-11-25 16:40:30|23959.04|23879.04|23961.84|23881.84|23962.91|23882.91|23959.04|23879.04|10
1732552840000|2024-11-25 16:40:40|23962.06|23882.06|23964.59|23884.59|23964.82|23884.82|23960.99|23880.99|10
1732552850000|2024-11-25 16:40:50|23964.17|23884.17|23967.22|23887.22|23967.67|23887.67|23964.17|23884.17|10
1732552860000|2024-11-25 16:41:00|23968.29|23888.29|23974.44|23894.44|23975.21|23895.21|23968.29|23888.29|10
1732552870000|2024-11-25 16:41:10|23974.77|23894.77|23976.2|23896.2|23978.89|23898.89|23974.33|23894.33|10
1732552880000|2024-11-25 16:41:20|23972.96|23892.96|23967.53|23887.53|23973.91|23893.91|23967.29|23887.29|10
1732552890000|2024-11-25 16:41:30|23966.62|23886.62|23957.58|23877.58|23966.62|23886.62|23957.58|23877.58|10
1732552900000|2024-11-25 16:41:40|23958.42|23878.42|23960.41|23880.41|23960.41|23880.41|23955.89|23875.89|10
1732552910000|2024-11-25 16:41:50|23961.69|23881.69|23958.81|23878.81|23961.93|23881.93|23956.26|23876.26|9
1732552920000|2024-11-25 16:42:00|23958.32|23878.32|23951.61|23871.61|23958.38|23878.38|23951.61|23871.61|10
1732552930000|2024-11-25 16:42:10|23951.33|23871.33|23948.35|23868.35|23951.33|23871.33|23947.85|23867.85|10
1732552940000|2024-11-25 16:42:20|23947.8|23867.8|23937.95|23857.95|23947.8|23867.8|23937.95|23857.95|10
1732552950000|2024-11-25 16:42:30|23937.46|23857.46|23932.43|23852.43|23937.54|23857.54|23932.43|23852.43|10
1732552960000|2024-11-25 16:42:40|23929.97|23849.97|23923.26|23843.26|23929.97|23849.97|23922.13|23842.13|9
1732552970000|2024-11-25 16:42:50|23923.8|23843.8|23918.14|23838.14|23923.8|23843.8|23916.93|23836.93|10
1732552980000|2024-11-25 16:43:00|23917.11|23837.11|23916.59|23836.59|23917.11|23837.11|23914.03|23834.03|10
1732552990000|2024-11-25 16:43:10|23918.83|23838.83|23916.1|23836.1|23918.83|23838.83|23916.1|23836.1|10
1732553000000|2024-11-25 16:43:20|23915.67|23835.67|23906.77|23826.77|23915.67|23835.67|23906.77|23826.77|10
1732553010000|2024-11-25 16:43:30|23905.71|23825.71|23906.4|23826.4|23906.4|23826.4|23900.58|23820.58|10
1732553020000|2024-11-25 16:43:40|23907.02|23827.02|23904.33|23824.33|23907.02|23827.02|23904.33|23824.33|10
1732553030000|2024-11-25 16:43:50|23903.02|23823.02|23911.68|23831.68|23911.68|23831.68|23903.02|23823.02|10
1732553040000|2024-11-25 16:44:00|23912.47|23832.47|23913.68|23833.68|23914.59|23834.59|23911.96|23831.96|10
1732553050000|2024-11-25 16:44:10|23913.51|23833.51|23917.66|23837.66|23918.34|23838.34|23913.51|23833.51|10
1732553060000|2024-11-25 16:44:20|23918.31|23838.31|23926.84|23846.84|23926.84|23846.84|23918.18|23838.18|10
1732553070000|2024-11-25 16:44:30|23925.44|23845.44|23931.88|23851.88|23933.22|23853.22|23925.44|23845.44|10
1732553080000|2024-11-25 16:44:40|23932.34|23852.34|23937.07|23857.07|23937.07|23857.07|23930.24|23850.24|10
1732553090000|2024-11-25 16:44:50|23936.23|23856.23|23930.61|23850.61|23936.23|23856.23|23930.61|23850.61|10
1732553100000|2024-11-25 16:45:00|23930.54|23850.54|23920.02|23840.02|23930.54|23850.54|23920.02|23840.02|10
1732553110000|2024-11-25 16:45:10|23920.29|23840.29|23929.24|23849.24|23929.24|23849.24|23920.29|23840.29|10
1732553120000|2024-11-25 16:45:20|23929.58|23849.58|23929.5|23849.5|23931.43|23851.43|23928.53|23848.53|10
1732553130000|2024-11-25 16:45:30|23928.5|23848.5|23934.45|23854.45|23934.45|23854.45|23928.5|23848.5|10
1732553140000|2024-11-25 16:45:40|23936.52|23856.52|23938.3|23858.3|23940.53|23860.53|23936.52|23856.52|10
1732553150000|2024-11-25 16:45:50|23939.12|23859.12|23940.26|23860.26|23941.82|23861.82|23939.12|23859.12|10
1732553160000|2024-11-25 16:46:00|23940.97|23860.97|23944.24|23864.24|23944.79|23864.79|23940.97|23860.97|10
1732553170000|2024-11-25 16:46:10|23944.9|23864.9|23949.97|23869.97|23949.97|23869.97|23944.9|23864.9|10
1732553180000|2024-11-25 16:46:20|23948.68|23868.68|23960.48|23880.48|23960.48|23880.48|23948.68|23868.68|10
1732553190000|2024-11-25 16:46:30|23959|23879|23956.95|23876.95|23960|23880|23956.93|23876.93|10
1732553200000|2024-11-25 16:46:40|23956.09|23876.09|23946.15|23866.15|23956.09|23876.09|23946.15|23866.15|10
1732553210000|2024-11-25 16:46:50|23943.92|23863.92|23927.98|23847.98|23943.92|23863.92|23927.98|23847.98|10
1732553220000|2024-11-25 16:47:00|23927.42|23847.42|23931.64|23851.64|23931.64|23851.64|23924.24|23844.24|10
1732553230000|2024-11-25 16:47:10|23931.69|23851.69|23926.96|23846.96|23932.38|23852.38|23926.96|23846.96|10
1732553240000|2024-11-25 16:47:20|23923.51|23843.51|23907.81|23827.81|23923.51|23843.51|23907.81|23827.81|10
1732553250000|2024-11-25 16:47:30|23904.76|23824.76|23899.04|23819.04|23905.54|23825.54|23899.04|23819.04|10
1732553260000|2024-11-25 16:47:40|23898.95|23818.95|23902.05|23822.05|23902.05|23822.05|23898.34|23818.34|9
1732553270000|2024-11-25 16:47:50|23903.89|23823.89|23895.76|23815.76|23903.91|23823.91|23895.76|23815.76|10
1732553280000|2024-11-25 16:48:00|23896.17|23816.17|23898.38|23818.38|23898.38|23818.38|23895.61|23815.61|10
1732553290000|2024-11-25 16:48:10|23898.46|23818.46|23900.66|23820.66|23900.66|23820.66|23898.46|23818.46|10
1732553300000|2024-11-25 16:48:20|23903.03|23823.03|23909.17|23829.17|23909.79|23829.79|23902.79|23822.79|10
1732553310000|2024-11-25 16:48:30|23907.83|23827.83|23913.86|23833.86|23913.86|23833.86|23907.83|23827.83|10
1732553320000|2024-11-25 16:48:40|23914.33|23834.33|23908.19|23828.19|23914.38|23834.38|23906.45|23826.45|10
1732553330000|2024-11-25 16:48:50|23907.41|23827.41|23906.06|23826.06|23908.24|23828.24|23906.06|23826.06|10
1732553340000|2024-11-25 16:49:00|23906.01|23826.01|23900.17|23820.17|23906.01|23826.01|23900.17|23820.17|10
1732553350000|2024-11-25 16:49:10|23899.65|23819.65|23896.87|23816.87|23899.65|23819.65|23896.87|23816.87|10
1732553360000|2024-11-25 16:49:20|23896.86|23816.86|23888.22|23808.22|23896.86|23816.86|23887.28|23807.28|10
1732553370000|2024-11-25 16:49:30|23888.21|23808.21|23887.76|23807.76|23890.98|23810.98|23887.76|23807.76|10
1732553380000|2024-11-25 16:49:40|23887.75|23807.75|23887.45|23807.45|23889.57|23809.57|23887.01|23807.01|10
1732553390000|2024-11-25 16:49:50|23886.63|23806.63|23887.14|23807.14|23888.29|23808.29|23886.63|23806.63|10
1732553400000|2024-11-25 16:50:00|23887.81|23807.81|23882.24|23802.24|23887.81|23807.81|23882.24|23802.24|10
1732553410000|2024-11-25 16:50:10|23881.46|23801.46|23868.56|23788.56|23881.46|23801.46|23868.56|23788.56|10
1732553420000|2024-11-25 16:50:20|23864.46|23784.46|23864.79|23784.79|23864.79|23784.79|23860.88|23780.88|10
1732553430000|2024-11-25 16:50:30|23865.24|23785.24|23867.53|23787.53|23869.52|23789.52|23865.24|23785.24|10
1732553440000|2024-11-25 16:50:40|23867.78|23787.78|23885.57|23805.57|23885.57|23805.57|23867.78|23787.78|10
1732553450000|2024-11-25 16:50:50|23887.06|23807.06|23885.43|23805.43|23887.83|23807.83|23884.5|23804.5|10
1732553460000|2024-11-25 16:51:00|23885.86|23805.86|23887.3|23807.3|23887.3|23807.3|23885.17|23805.17|10
1732553470000|2024-11-25 16:51:10|23888.09|23808.09|23890.98|23810.98|23890.98|23810.98|23888.09|23808.09|10
1732553480000|2024-11-25 16:51:20|23891.38|23811.38|23899.46|23819.46|23899.46|23819.46|23891.38|23811.38|10
1732553490000|2024-11-25 16:51:30|23899.62|23819.62|23908.59|23828.59|23908.59|23828.59|23898.63|23818.63|9
1732553500000|2024-11-25 16:51:40|23909.9|23829.9|23915.89|23835.89|23915.89|23835.89|23909.9|23829.9|10
1732553510000|2024-11-25 16:51:50|23916.16|23836.16|23922.22|23842.22|23922.46|23842.46|23916.16|23836.16|10
1732553520000|2024-11-25 16:52:00|23922.58|23842.58|23921.48|23841.48|23923.98|23843.98|23921.48|23841.48|10
1732553530000|2024-11-25 16:52:10|23922.03|23842.03|23926.57|23846.57|23926.57|23846.57|23920.95|23840.95|10
1732553540000|2024-11-25 16:52:20|23927.35|23847.35|23935.88|23855.88|23935.88|23855.88|23927.35|23847.35|10
1732553550000|2024-11-25 16:52:30|23935.67|23855.67|23942.62|23862.62|23942.62|23862.62|23935.12|23855.12|10
1732553560000|2024-11-25 16:52:40|23944.28|23864.28|23953.71|23873.71|23953.95|23873.95|23944.28|23864.28|9
1732553570000|2024-11-25 16:52:50|23955.04|23875.04|23960.22|23880.22|23960.22|23880.22|23954.66|23874.66|10
1732553580000|2024-11-25 16:53:00|23961.52|23881.52|23965.82|23885.82|23966.12|23886.12|23961.01|23881.01|10
1732553590000|2024-11-25 16:53:10|23966.58|23886.58|23975.11|23895.11|23975.46|23895.46|23966.58|23886.58|10
1732553600000|2024-11-25 16:53:20|23974.27|23894.27|23978.94|23898.94|23978.94|23898.94|23974.04|23894.04|10
1732553610000|2024-11-25 16:53:30|23980.95|23900.95|23981.99|23901.99|23984.41|23904.41|23980.75|23900.75|10
1732553620000|2024-11-25 16:53:40|23981.3|23901.3|23973.86|23893.86|23981.52|23901.52|23973.86|23893.86|10
1732553630000|2024-11-25 16:53:50|23973.47|23893.47|23970.35|23890.35|23973.47|23893.47|23969.74|23889.74|10
1732553640000|2024-11-25 16:54:00|23970.25|23890.25|23966.94|23886.94|23970.32|23890.32|23966.51|23886.51|10
1732553650000|2024-11-25 16:54:10|23967.08|23887.08|23963.73|23883.73|23967.08|23887.08|23962.93|23882.93|10
1732553660000|2024-11-25 16:54:20|23961.82|23881.82|23959.8|23879.8|23961.82|23881.82|23959.14|23879.14|10
1732553670000|2024-11-25 16:54:30|23959.84|23879.84|23953.56|23873.56|23961.34|23881.34|23953.56|23873.56|10
1732553680000|2024-11-25 16:54:40|23952.15|23872.15|23943.26|23863.26|23952.15|23872.15|23943.26|23863.26|10
1732553690000|2024-11-25 16:54:50|23942.19|23862.19|23941.35|23861.35|23942.19|23862.19|23940.3|23860.3|9
1732553700000|2024-11-25 16:55:00|23941.36|23861.36|23942.56|23862.56|23943.26|23863.26|23941.36|23861.36|10
1732553710000|2024-11-25 16:55:10|23942.5|23862.5|23949.23|23869.23|23949.3|23869.3|23942.5|23862.5|10
1732553720000|2024-11-25 16:55:20|23957.78|23877.78|23960.28|23880.28|23960.28|23880.28|23957.61|23877.61|10
1732553730000|2024-11-25 16:55:30|23961.04|23881.04|23962.72|23882.72|23962.84|23882.84|23961.04|23881.04|10
1732553740000|2024-11-25 16:55:40|23962.93|23882.93|23961.44|23881.44|23964.08|23884.08|23961.44|23881.44|10
1732553750000|2024-11-25 16:55:50|23960.79|23880.79|23961.89|23881.89|23961.89|23881.89|23957.47|23877.47|10
1732553760000|2024-11-25 16:56:00|23961.68|23881.68|23959.82|23879.82|23962.61|23882.61|23959.78|23879.78|10
1732553770000|2024-11-25 16:56:10|23960.16|23880.16|23957.39|23877.39|23960.16|23880.16|23956.34|23876.34|10
1732553780000|2024-11-25 16:56:20|23957.88|23877.88|23961.44|23881.44|23961.44|23881.44|23957.88|23877.88|10
1732553790000|2024-11-25 16:56:30|23961.5|23881.5|23966.73|23886.73|23966.73|23886.73|23961.5|23881.5|10
1732553800000|2024-11-25 16:56:40|23968.24|23888.24|23973.77|23893.77|23973.77|23893.77|23968.24|23888.24|10
1732553810000|2024-11-25 16:56:50|23974.58|23894.58|23978.67|23898.67|23978.82|23898.82|23974.05|23894.05|10
1732553820000|2024-11-25 16:57:00|23979.05|23899.05|23984.06|23904.06|23985.03|23905.03|23979.05|23899.05|10
1732553830000|2024-11-25 16:57:10|23983.48|23903.48|23985.03|23905.03|23986.05|23906.05|23983.48|23903.48|10
1732553840000|2024-11-25 16:57:20|23985.21|23905.21|23988.25|23908.25|23988.45|23908.45|23985.21|23905.21|10
1732553850000|2024-11-25 16:57:30|23988.64|23908.64|23987.55|23907.55|23988.64|23908.64|23987.23|23907.23|10
1732553860000|2024-11-25 16:57:40|23987.35|23907.35|23997.71|23917.71|23997.71|23917.71|23987.35|23907.35|10
1732553870000|2024-11-25 16:57:50|23996.92|23916.92|24003.82|23923.82|24003.82|23923.82|23996.39|23916.39|10
1732553880000|2024-11-25 16:58:00|24004.27|23924.27|24009.21|23929.21|24009.21|23929.21|24004.27|23924.27|10
1732553890000|2024-11-25 16:58:10|24009.75|23929.75|24012.67|23932.67|24012.67|23932.67|24008.84|23928.84|10
1732553900000|2024-11-25 16:58:20|24013.48|23933.48|24012.35|23932.35|24014.79|23934.79|24012.35|23932.35|10
1732553910000|2024-11-25 16:58:30|24011.77|23931.77|24004.32|23924.32|24011.81|23931.81|24004.32|23924.32|10
1732553920000|2024-11-25 16:58:40|24004.23|23924.23|24001.92|23921.92|24004.23|23924.23|24000.38|23920.38|10
1732553930000|2024-11-25 16:58:50|24001.18|23921.18|24001.41|23921.41|24002.84|23922.84|23999.65|23919.65|10
1732553940000|2024-11-25 16:59:00|24000.56|23920.56|24001.02|23921.02|24001.02|23921.02|23999.85|23919.85|10
1732553950000|2024-11-25 16:59:10|24001.49|23921.49|24000.73|23920.73|24001.72|23921.72|23999.56|23919.56|10
1732553960000|2024-11-25 16:59:20|24000.18|23920.18|23993.95|23913.95|24000.18|23920.18|23993.95|23913.95|9
1732553970000|2024-11-25 16:59:30|23993.96|23913.96|23995.07|23915.07|23995.16|23915.16|23993.09|23913.09|10
1732553980000|2024-11-25 16:59:40|23995.21|23915.21|23996.76|23916.76|23997.61|23917.61|23995.21|23915.21|10
1732553990000|2024-11-25 16:59:50|23996.56|23916.56|23992.5|23912.5|23996.79|23916.79|23992.5|23912.5|9
1732554000000|2024-11-25 17:00:00|23992.25|23912.25|23988.02|23908.02|23992.25|23912.25|23986.87|23906.87|10
1732554010000|2024-11-25 17:00:10|23987.14|23907.14|23978.69|23898.69|23988.49|23908.49|23978.67|23898.67|10
1732554020000|2024-11-25 17:00:20|23976.87|23896.87|23980|23900|23980.08|23900.08|23976.03|23896.03|10
1732554030000|2024-11-25 17:00:30|23980.69|23900.69|23982.7|23902.7|23983.7|23903.7|23979.95|23899.95|10
1732554040000|2024-11-25 17:00:40|23982.33|23902.33|23974|23894|23982.65|23902.65|23974|23894|10
1732554050000|2024-11-25 17:00:50|23972.83|23892.83|23971.97|23891.97|23973.63|23893.63|23971.97|23891.97|10
1732554060000|2024-11-25 17:01:00|23972.66|23892.66|23965.69|23885.69|23974.08|23894.08|23965.69|23885.69|10
1732554070000|2024-11-25 17:01:10|23964.31|23884.31|23958.07|23878.07|23964.31|23884.31|23958.07|23878.07|10
1732554080000|2024-11-25 17:01:20|23957.79|23877.79|23947.95|23867.95|23957.79|23877.79|23947.95|23867.95|10
1732554090000|2024-11-25 17:01:30|23945.94|23865.94|23937.16|23857.16|23945.94|23865.94|23937.16|23857.16|10
1732554100000|2024-11-25 17:01:40|23935.26|23855.26|23940.44|23860.44|23944.91|23864.91|23935.26|23855.26|10
1732554110000|2024-11-25 17:01:50|23939.8|23859.8|23938.5|23858.5|23941.48|23861.48|23937.69|23857.69|10
1732554120000|2024-11-25 17:02:00|23937.98|23857.98|23938.69|23858.69|23942.05|23862.05|23934.77|23854.77|10
1732554130000|2024-11-25 17:02:10|23940.97|23860.97|23949.45|23869.45|23951.25|23871.25|23940.97|23860.97|10
1732554140000|2024-11-25 17:02:20|23949.21|23869.21|23933.94|23853.94|23949.21|23869.21|23933.94|23853.94|10
1732554150000|2024-11-25 17:02:30|23933.2|23853.2|23920.28|23840.28|23933.2|23853.2|23920.28|23840.28|10
1732554160000|2024-11-25 17:02:40|23921.54|23841.54|23918.73|23838.73|23922.83|23842.83|23917.64|23837.64|10
1732554170000|2024-11-25 17:02:50|23918.71|23838.71|23908.39|23828.39|23918.71|23838.71|23908.39|23828.39|10
1732554180000|2024-11-25 17:03:00|23909.07|23829.07|23906.48|23826.48|23911.77|23831.77|23906.48|23826.48|10
1732554190000|2024-11-25 17:03:10|23905.62|23825.62|23887.15|23807.15|23905.62|23825.62|23887.15|23807.15|10
1732554200000|2024-11-25 17:03:20|23885.36|23805.36|23876.33|23796.33|23885.36|23805.36|23876.33|23796.33|10
1732554210000|2024-11-25 17:03:30|23874.91|23794.91|23877.79|23797.79|23877.79|23797.79|23874.15|23794.15|10
1732554220000|2024-11-25 17:03:40|23878.72|23798.72|23882.19|23802.19|23882.52|23802.52|23877.67|23797.67|10
1732554230000|2024-11-25 17:03:50|23882.78|23802.78|23884.82|23804.82|23884.82|23804.82|23881.11|23801.11|10
1732554240000|2024-11-25 17:04:00|23883.63|23803.63|23884.44|23804.44|23887.18|23807.18|23883.02|23803.02|10
1732554250000|2024-11-25 17:04:10|23882.71|23802.71|23883.76|23803.76|23886.84|23806.84|23881.33|23801.33|10
1732554260000|2024-11-25 17:04:20|23885.25|23805.25|23888.1|23808.1|23888.1|23808.1|23884.64|23804.64|10
1732554270000|2024-11-25 17:04:30|23887.91|23807.91|23887.48|23807.48|23890.02|23810.02|23887.48|23807.48|9
1732554280000|2024-11-25 17:04:40|23885.8|23805.8|23883.58|23803.58|23885.8|23805.8|23883.58|23803.58|10
1732554290000|2024-11-25 17:04:50|23883.16|23803.16|23871.25|23791.25|23883.16|23803.16|23871.25|23791.25|10
1732554300000|2024-11-25 17:05:00|23870.71|23790.71|23863.62|23783.62|23871.87|23791.87|23863.62|23783.62|10
1732554310000|2024-11-25 17:05:10|23861|23781|23848.32|23768.32|23861|23781|23848.32|23768.32|10
1732554320000|2024-11-25 17:05:20|23840.48|23760.48|23836.88|23756.88|23841|23761|23836.88|23756.88|10
1732554330000|2024-11-25 17:05:30|23837.11|23757.11|23830.64|23750.64|23837.28|23757.28|23830.64|23750.64|10
1732554340000|2024-11-25 17:05:40|23827.65|23747.65|23822.83|23742.83|23827.65|23747.65|23822.07|23742.07|10
1732554350000|2024-11-25 17:05:50|23824.2|23744.2|23814.85|23734.85|23824.89|23744.89|23814.85|23734.85|10
1732554360000|2024-11-25 17:06:00|23813.39|23733.39|23813.36|23733.36|23814.36|23734.36|23813.1|23733.1|10
1732554370000|2024-11-25 17:06:10|23812.12|23732.12|23807.47|23727.47|23812.12|23732.12|23807.47|23727.47|10
1732554380000|2024-11-25 17:06:20|23806.66|23726.66|23798.74|23718.74|23806.66|23726.66|23798.74|23718.74|10
1732554390000|2024-11-25 17:06:30|23798.93|23718.93|23797.08|23717.08|23798.93|23718.93|23795.8|23715.8|10
1732554400000|2024-11-25 17:06:40|23796.72|23716.72|23798.73|23718.73|23798.73|23718.73|23795.72|23715.72|10
1732554410000|2024-11-25 17:06:50|23798.62|23718.62|23801.5|23721.5|23801.5|23721.5|23797.66|23717.66|10
1732554420000|2024-11-25 17:07:00|23802.78|23722.78|23805.21|23725.21|23809.78|23729.78|23802.78|23722.78|10
1732554430000|2024-11-25 17:07:10|23801.82|23721.82|23804.98|23724.98|23805.28|23725.28|23800.99|23720.99|10
1732554440000|2024-11-25 17:07:20|23804.53|23724.53|23806.69|23726.69|23806.69|23726.69|23804.13|23724.13|10
1732554450000|2024-11-25 17:07:30|23809.31|23729.31|23815.47|23735.47|23815.47|23735.47|23809.31|23729.31|10
1732554460000|2024-11-25 17:07:40|23815.57|23735.57|23821.1|23741.1|23821.1|23741.1|23814.89|23734.89|10
1732554470000|2024-11-25 17:07:50|23823.09|23743.09|23824.68|23744.68|23824.87|23744.87|23822.8|23742.8|10
1732554480000|2024-11-25 17:08:00|23825.16|23745.16|23817.18|23737.18|23826.43|23746.43|23817.18|23737.18|10
1732554490000|2024-11-25 17:08:10|23818.16|23738.16|23820.14|23740.14|23820.36|23740.36|23816.55|23736.55|10
1732554500000|2024-11-25 17:08:20|23821.75|23741.75|23824.08|23744.08|23824.44|23744.44|23821.46|23741.46|10
1732554510000|2024-11-25 17:08:30|23820.31|23740.31|23818.47|23738.47|23820.31|23740.31|23817.55|23737.55|10
1732554520000|2024-11-25 17:08:40|23817.69|23737.69|23811.62|23731.62|23817.75|23737.75|23811.61|23731.61|10
1732554530000|2024-11-25 17:08:50|23810.96|23730.96|23805.26|23725.26|23810.96|23730.96|23805.26|23725.26|10
1732554540000|2024-11-25 17:09:00|23805.08|23725.08|23801.47|23721.47|23806.67|23726.67|23801.47|23721.47|10
1732554550000|2024-11-25 17:09:10|23800.93|23720.93|23790.87|23710.87|23801|23721|23790.87|23710.87|10
1732554560000|2024-11-25 17:09:20|23790.05|23710.05|23784.72|23704.72|23791.83|23711.83|23784.72|23704.72|10
1732554570000|2024-11-25 17:09:30|23781.26|23701.26|23774.72|23694.72|23781.26|23701.26|23774.72|23694.72|10
1732554580000|2024-11-25 17:09:40|23772.13|23692.13|23761.25|23681.25|23772.15|23692.15|23761.25|23681.25|10
1732554590000|2024-11-25 17:09:50|23761.76|23681.76|23759.23|23679.23|23761.92|23681.92|23759.15|23679.15|10
1732554600000|2024-11-25 17:10:00|23760.56|23680.56|23765.31|23685.31|23767.58|23687.58|23760.56|23680.56|10
1732554610000|2024-11-25 17:10:10|23767.76|23687.76|23771.14|23691.14|23771.77|23691.77|23767.76|23687.76|10
1732554620000|2024-11-25 17:10:20|23774.1|23694.1|23765.31|23685.31|23774.1|23694.1|23765.31|23685.31|10
1732554630000|2024-11-25 17:10:30|23764.61|23684.61|23760.16|23680.16|23764.61|23684.61|23759.24|23679.24|10
1732554640000|2024-11-25 17:10:40|23759.6|23679.6|23757.56|23677.56|23759.9|23679.9|23757.56|23677.56|9
1732554650000|2024-11-25 17:10:50|23756.71|23676.71|23750.59|23670.59|23758.21|23678.21|23750.59|23670.59|10
1732554660000|2024-11-25 17:11:00|23748.91|23668.91|23742.42|23662.42|23749.23|23669.23|23742.42|23662.42|10
1732554670000|2024-11-25 17:11:10|23738.62|23658.62|23736.16|23656.16|23738.62|23658.62|23733.46|23653.46|10
1732554680000|2024-11-25 17:11:20|23736.24|23656.24|23738.83|23658.83|23738.83|23658.83|23733.98|23653.98|10
1732554690000|2024-11-25 17:11:30|23737.94|23657.94|23741.39|23661.39|23741.39|23661.39|23736.56|23656.56|10
1732554700000|2024-11-25 17:11:40|23741.23|23661.23|23740.47|23660.47|23741.23|23661.23|23740.31|23660.31|10
1732554710000|2024-11-25 17:11:50|23744.03|23664.03|23738.56|23658.56|23744.03|23664.03|23738.56|23658.56|10
1732554720000|2024-11-25 17:12:00|23737.76|23657.76|23724.23|23644.23|23737.76|23657.76|23724.23|23644.23|10
1732554730000|2024-11-25 17:12:10|23723.37|23643.37|23714.18|23634.18|23723.37|23643.37|23714.18|23634.18|10
1732554740000|2024-11-25 17:12:20|23711.69|23631.69|23704.57|23624.57|23711.69|23631.69|23704.57|23624.57|10
1732554750000|2024-11-25 17:12:30|23703.04|23623.04|23702.35|23622.35|23703.59|23623.59|23701.12|23621.12|9
1732554760000|2024-11-25 17:12:40|23705.2|23625.2|23706.17|23626.17|23709.19|23629.19|23703.59|23623.59|10
1732554770000|2024-11-25 17:12:50|23706.65|23626.65|23706.82|23626.82|23707.91|23627.91|23706.31|23626.31|9
1732554780000|2024-11-25 17:13:00|23706.26|23626.26|23703.51|23623.51|23706.85|23626.85|23703.27|23623.27|10
1732554790000|2024-11-25 17:13:10|23701.38|23621.38|23703.65|23623.65|23706.73|23626.73|23701.38|23621.38|10
1732554800000|2024-11-25 17:13:20|23703.45|23623.45|23707.06|23627.06|23707.06|23627.06|23703.45|23623.45|10
1732554810000|2024-11-25 17:13:30|23708.15|23628.15|23711.64|23631.64|23712.32|23632.32|23708.15|23628.15|10
1732554820000|2024-11-25 17:13:40|23711.68|23631.68|23707.42|23627.42|23711.96|23631.96|23707.25|23627.25|10
1732554830000|2024-11-25 17:13:50|23706.92|23626.92|23701.57|23621.57|23706.92|23626.92|23700.59|23620.59|10
1732554840000|2024-11-25 17:14:00|23701.81|23621.81|23694.75|23614.75|23701.81|23621.81|23694.75|23614.75|10
1732554850000|2024-11-25 17:14:10|23693.53|23613.53|23684.34|23604.34|23693.53|23613.53|23684.34|23604.34|10
1732554860000|2024-11-25 17:14:20|23683.38|23603.38|23670.03|23590.03|23683.38|23603.38|23670.03|23590.03|10
1732554870000|2024-11-25 17:14:30|23669.5|23589.5|23667.25|23587.25|23669.5|23589.5|23666.41|23586.41|10
1732554880000|2024-11-25 17:14:40|23659.12|23579.12|23652.78|23572.78|23659.42|23579.42|23652.78|23572.78|10
1732554890000|2024-11-25 17:14:50|23652.12|23572.12|23641.95|23561.95|23652.12|23572.12|23641.93|23561.93|10
1732554900000|2024-11-25 17:15:00|23642.84|23562.84|23644.52|23564.52|23649.31|23569.31|23642.84|23562.84|10
1732554910000|2024-11-25 17:15:10|23645.7|23565.7|23665.86|23585.86|23665.86|23585.86|23645.7|23565.7|10
1732554920000|2024-11-25 17:15:20|23672.45|23592.45|23680.71|23600.71|23682.4|23602.4|23672.45|23592.45|10
1732554930000|2024-11-25 17:15:30|23682.41|23602.41|23676.73|23596.73|23682.41|23602.41|23676.73|23596.73|10
1732554940000|2024-11-25 17:15:40|23676.8|23596.8|23677.09|23597.09|23677.09|23597.09|23674.13|23594.13|10
1732554950000|2024-11-25 17:15:50|23679.22|23599.22|23681.7|23601.7|23683.28|23603.28|23679.22|23599.22|10
1732554960000|2024-11-25 17:16:00|23681.72|23601.72|23676.38|23596.38|23682.89|23602.89|23675.68|23595.68|10
1732554970000|2024-11-25 17:16:10|23677.38|23597.38|23693.29|23613.29|23693.29|23613.29|23677.38|23597.38|10
1732554980000|2024-11-25 17:16:20|23698.52|23618.52|23700.94|23620.94|23700.94|23620.94|23695.77|23615.77|10
1732554990000|2024-11-25 17:16:30|23701.3|23621.3|23710.24|23630.24|23710.24|23630.24|23701.27|23621.27|10
1732555000000|2024-11-25 17:16:40|23709.79|23629.79|23713.5|23633.5|23716.23|23636.23|23709.68|23629.68|10
1732555010000|2024-11-25 17:16:50|23714.86|23634.86|23714.82|23634.82|23717.4|23637.4|23714.16|23634.16|10
1732555020000|2024-11-25 17:17:00|23713.95|23633.95|23708.21|23628.21|23714.24|23634.24|23707.74|23627.74|10
1732555030000|2024-11-25 17:17:10|23708.29|23628.29|23701.38|23621.38|23708.5|23628.5|23701.38|23621.38|10
1732555040000|2024-11-25 17:17:20|23702.16|23622.16|23698.12|23618.12|23704.43|23624.43|23698.12|23618.12|10
1732555050000|2024-11-25 17:17:30|23697.08|23617.08|23690.7|23610.7|23697.08|23617.08|23690.7|23610.7|10
1732555060000|2024-11-25 17:17:40|23690.43|23610.43|23686.32|23606.32|23690.43|23610.43|23686.32|23606.32|10
1732555070000|2024-11-25 17:17:50|23686.86|23606.86|23682.79|23602.79|23686.86|23606.86|23680.18|23600.18|10
1732555080000|2024-11-25 17:18:00|23682.48|23602.48|23690.59|23610.59|23690.59|23610.59|23682.48|23602.48|10
1732555090000|2024-11-25 17:18:10|23691.07|23611.07|23706.17|23626.17|23706.17|23626.17|23691.07|23611.07|10
1732555100000|2024-11-25 17:18:20|23706.48|23626.48|23701.86|23621.86|23706.48|23626.48|23700.55|23620.55|10
1732555110000|2024-11-25 17:18:30|23702.25|23622.25|23693.16|23613.16|23702.25|23622.25|23691.16|23611.16|10
1732555120000|2024-11-25 17:18:40|23692.79|23612.79|23698.37|23618.37|23698.37|23618.37|23692.79|23612.79|10
1732555130000|2024-11-25 17:18:50|23699|23619|23714.22|23634.22|23714.22|23634.22|23699|23619|10
1732555140000|2024-11-25 17:19:00|23716.03|23636.03|23723.7|23643.7|23723.7|23643.7|23716.03|23636.03|10
1732555150000|2024-11-25 17:19:10|23723.83|23643.83|23735.32|23655.32|23735.32|23655.32|23723.83|23643.83|10
1732555160000|2024-11-25 17:19:20|23734.61|23654.61|23739.41|23659.41|23739.41|23659.41|23734.37|23654.37|10
1732555170000|2024-11-25 17:19:30|23738.97|23658.97|23753.8|23673.8|23753.8|23673.8|23738.97|23658.97|10
1732555180000|2024-11-25 17:19:40|23754.18|23674.18|23755.25|23675.25|23755.25|23675.25|23751.5|23671.5|10
1732555190000|2024-11-25 17:19:50|23753.92|23673.92|23750.35|23670.35|23753.92|23673.92|23749.79|23669.79|9
1732555200000|2024-11-25 17:20:00|23751.38|23671.38|23742.73|23662.73|23751.67|23671.67|23742.55|23662.55|10
1732555210000|2024-11-25 17:20:10|23743.07|23663.07|23723.25|23643.25|23743.07|23663.07|23723.25|23643.25|10
1732555220000|2024-11-25 17:20:20|23722.44|23642.44|23715.34|23635.34|23722.44|23642.44|23714.86|23634.86|10
1732555230000|2024-11-25 17:20:30|23715.86|23635.86|23710.06|23630.06|23716.77|23636.77|23710.06|23630.06|10
1732555240000|2024-11-25 17:20:40|23709.46|23629.46|23700.9|23620.9|23709.46|23629.46|23700.9|23620.9|10
1732555250000|2024-11-25 17:20:50|23702.29|23622.29|23703.72|23623.72|23705.87|23625.87|23702.29|23622.29|10
1732555260000|2024-11-25 17:21:00|23702.71|23622.71|23702.36|23622.36|23707.47|23627.47|23702.29|23622.29|10
1732555270000|2024-11-25 17:21:10|23704.48|23624.48|23710.62|23630.62|23710.99|23630.99|23704.48|23624.48|10
1732555280000|2024-11-25 17:21:20|23708.77|23628.77|23697.82|23617.82|23708.77|23628.77|23697.47|23617.47|10
1732555290000|2024-11-25 17:21:30|23697.94|23617.94|23694.71|23614.71|23697.95|23617.95|23694.71|23614.71|10
1732555300000|2024-11-25 17:21:40|23694.17|23614.17|23674.24|23594.24|23694.17|23614.17|23673.28|23593.28|10
1732555310000|2024-11-25 17:21:50|23675.12|23595.12|23665.01|23585.01|23675.12|23595.12|23665.01|23585.01|10
1732555320000|2024-11-25 17:22:00|23663.75|23583.75|23657.72|23577.72|23663.75|23583.75|23657.72|23577.72|10
1732555330000|2024-11-25 17:22:10|23659.69|23579.69|23666.15|23586.15|23666.15|23586.15|23659.69|23579.69|10
1732555340000|2024-11-25 17:22:20|23667.52|23587.52|23670.89|23590.89|23670.89|23590.89|23665.53|23585.53|10
1732555350000|2024-11-25 17:22:30|23671.34|23591.34|23674.86|23594.86|23674.86|23594.86|23671.34|23591.34|10
1732555360000|2024-11-25 17:22:40|23673.27|23593.27|23666.62|23586.62|23673.27|23593.27|23666.53|23586.53|10
1732555370000|2024-11-25 17:22:50|23667.58|23587.58|23664.71|23584.71|23667.58|23587.58|23664.71|23584.71|10
1732555380000|2024-11-25 17:23:00|23663.55|23583.55|23665.88|23585.88|23665.88|23585.88|23662.51|23582.51|10
1732555390000|2024-11-25 17:23:10|23667.8|23587.8|23665.06|23585.06|23667.8|23587.8|23665.06|23585.06|10
1732555400000|2024-11-25 17:23:20|23664.75|23584.75|23659.97|23579.97|23664.75|23584.75|23659.97|23579.97|10
1732555410000|2024-11-25 17:23:30|23657.66|23577.66|23645.54|23565.54|23657.66|23577.66|23645.54|23565.54|10
1732555420000|2024-11-25 17:23:40|23645.18|23565.18|23640.28|23560.28|23645.18|23565.18|23640.28|23560.28|10
1732555430000|2024-11-25 17:23:50|23641.68|23561.68|23638.46|23558.46|23641.68|23561.68|23638.07|23558.07|10
1732555440000|2024-11-25 17:24:00|23638.31|23558.31|23635.05|23555.05|23638.84|23558.84|23635.05|23555.05|10
1732555450000|2024-11-25 17:24:10|23634.11|23554.11|23642.37|23562.37|23642.37|23562.37|23634.11|23554.11|10
1732555460000|2024-11-25 17:24:20|23642.88|23562.88|23632.73|23552.73|23642.88|23562.88|23631.75|23551.75|10
1732555470000|2024-11-25 17:24:30|23633.72|23553.72|23627.32|23547.32|23634.5|23554.5|23627.32|23547.32|10
1732555480000|2024-11-25 17:24:40|23627.48|23547.48|23623.42|23543.42|23627.48|23547.48|23623.42|23543.42|10
1732555490000|2024-11-25 17:24:50|23620.36|23540.36|23622.35|23542.35|23623.49|23543.49|23618.63|23538.63|10
1732555500000|2024-11-25 17:25:00|23622.29|23542.29|23635.46|23555.46|23635.46|23555.46|23620.3|23540.3|10
1732555510000|2024-11-25 17:25:10|23637.49|23557.49|23646.88|23566.88|23649.49|23569.49|23637.49|23557.49|10
1732555520000|2024-11-25 17:25:20|23649.9|23569.9|23649.74|23569.74|23651.92|23571.92|23648.48|23568.48|10
1732555530000|2024-11-25 17:25:30|23649.33|23569.33|23638.8|23558.8|23649.33|23569.33|23638.8|23558.8|10
1732555540000|2024-11-25 17:25:40|23640.41|23560.41|23647.25|23567.25|23647.79|23567.79|23640.41|23560.41|10
1732555550000|2024-11-25 17:25:50|23647.28|23567.28|23657.97|23577.97|23657.97|23577.97|23647.28|23567.28|10
1732555560000|2024-11-25 17:26:00|23664.69|23584.69|23671.78|23591.78|23671.78|23591.78|23664.61|23584.61|10
1732555570000|2024-11-25 17:26:10|23672.36|23592.36|23685.01|23605.01|23685.01|23605.01|23670.95|23590.95|10
1732555580000|2024-11-25 17:26:20|23685.45|23605.45|23678.53|23598.53|23688.3|23608.3|23678.53|23598.53|10
1732555590000|2024-11-25 17:26:30|23676.74|23596.74|23670.42|23590.42|23676.74|23596.74|23669.84|23589.84|10
1732555600000|2024-11-25 17:26:40|23669.86|23589.86|23665.07|23585.07|23670.36|23590.36|23665.07|23585.07|10
1732555610000|2024-11-25 17:26:50|23662.43|23582.43|23660.23|23580.23|23662.96|23582.96|23660.07|23580.07|10
1732555620000|2024-11-25 17:27:00|23660.83|23580.83|23662.41|23582.41|23662.41|23582.41|23659.1|23579.1|10
1732555630000|2024-11-25 17:27:10|23666.38|23586.38|23676.31|23596.31|23676.31|23596.31|23666.38|23586.38|10
1732555640000|2024-11-25 17:27:20|23677.5|23597.5|23669.27|23589.27|23677.5|23597.5|23669.27|23589.27|9
1732555650000|2024-11-25 17:27:30|23668.06|23588.06|23661.71|23581.71|23668.06|23588.06|23661.71|23581.71|10
1732555660000|2024-11-25 17:27:40|23660.72|23580.72|23660.45|23580.45|23660.72|23580.72|23658.06|23578.06|10
1732555670000|2024-11-25 17:27:50|23660.96|23580.96|23660.12|23580.12|23661.33|23581.33|23660|23580|10
1732555680000|2024-11-25 17:28:00|23658.48|23578.48|23656.56|23576.56|23659.41|23579.41|23655.54|23575.54|10
1732555690000|2024-11-25 17:28:10|23657.14|23577.14|23653.9|23573.9|23657.14|23577.14|23652.71|23572.71|10
1732555700000|2024-11-25 17:28:20|23651.26|23571.26|23645.12|23565.12|23651.26|23571.26|23645.12|23565.12|10
1732555710000|2024-11-25 17:28:30|23644.1|23564.1|23637.08|23557.08|23644.24|23564.24|23637.08|23557.08|10
1732555720000|2024-11-25 17:28:40|23637.53|23557.53|23650.75|23570.75|23651.52|23571.52|23637.31|23557.31|10
1732555730000|2024-11-25 17:28:50|23652.51|23572.51|23657.13|23577.13|23657.79|23577.79|23652.51|23572.51|10
1732555740000|2024-11-25 17:29:00|23656.54|23576.54|23658.95|23578.95|23659.55|23579.55|23655.52|23575.52|10
1732555750000|2024-11-25 17:29:10|23655.26|23575.26|23650.24|23570.24|23655.26|23575.26|23649.46|23569.46|10
1732555760000|2024-11-25 17:29:20|23648.97|23568.97|23654.93|23574.93|23654.93|23574.93|23648.47|23568.47|9
1732555770000|2024-11-25 17:29:30|23654.26|23574.26|23662.95|23582.95|23662.95|23582.95|23654.26|23574.26|10
1732555780000|2024-11-25 17:29:40|23665.38|23585.38|23665.24|23585.24|23666.56|23586.56|23662.54|23582.54|10
1732555790000|2024-11-25 17:29:50|23665.6|23585.6|23663.43|23583.43|23665.6|23585.6|23661.42|23581.42|10
1732555800000|2024-11-25 17:30:00|23662.74|23582.74|23668.27|23588.27|23668.27|23588.27|23661.39|23581.39|10
1732555810000|2024-11-25 17:30:10|23671.47|23591.47|23693.65|23613.65|23693.65|23613.65|23671.47|23591.47|10
1732555820000|2024-11-25 17:30:20|23692.72|23612.72|23697.61|23617.61|23697.61|23617.61|23690.64|23610.64|10
1732555830000|2024-11-25 17:30:30|23697.96|23617.96|23700.58|23620.58|23704.36|23624.36|23697.96|23617.96|10
1732555840000|2024-11-25 17:30:40|23700.98|23620.98|23712.62|23632.62|23712.62|23632.62|23700.98|23620.98|10
1732555850000|2024-11-25 17:30:50|23715.6|23635.6|23721.16|23641.16|23721.16|23641.16|23715.6|23635.6|9
1732555860000|2024-11-25 17:31:00|23721.73|23641.73|23731.45|23651.45|23731.45|23651.45|23721.73|23641.73|10
1732555870000|2024-11-25 17:31:10|23730.96|23650.96|23740.51|23660.51|23741.01|23661.01|23730.96|23650.96|10
1732555880000|2024-11-25 17:31:20|23742.31|23662.31|23743.95|23663.95|23745.93|23665.93|23741.64|23661.64|9
1732555890000|2024-11-25 17:31:30|23743.77|23663.77|23732.51|23652.51|23744.27|23664.27|23732.35|23652.35|10
1732555900000|2024-11-25 17:31:40|23729.69|23649.69|23724.26|23644.26|23729.69|23649.69|23724.26|23644.26|10
1732555910000|2024-11-25 17:31:50|23723.98|23643.98|23732|23652|23732|23652|23723.94|23643.94|10
1732555920000|2024-11-25 17:32:00|23731.7|23651.7|23720.87|23640.87|23731.7|23651.7|23720.87|23640.87|10
1732555930000|2024-11-25 17:32:10|23717.79|23637.79|23708.66|23628.66|23717.79|23637.79|23706.65|23626.65|10
1732555940000|2024-11-25 17:32:20|23709.88|23629.88|23722.85|23642.85|23722.85|23642.85|23709.82|23629.82|10
1732555950000|2024-11-25 17:32:30|23727.53|23647.53|23740.12|23660.12|23740.79|23660.79|23726.36|23646.36|10
1732555960000|2024-11-25 17:32:40|23740.05|23660.05|23742.56|23662.56|23743.72|23663.72|23739.85|23659.85|10
1732555970000|2024-11-25 17:32:50|23743.13|23663.13|23749.58|23669.58|23750.21|23670.21|23743.13|23663.13|10
1732555980000|2024-11-25 17:33:00|23749.79|23669.79|23760.95|23680.95|23760.95|23680.95|23749.79|23669.79|10
1732555990000|2024-11-25 17:33:10|23762.84|23682.84|23764.19|23684.19|23764.19|23684.19|23762.12|23682.12|10
1732556000000|2024-11-25 17:33:20|23765.41|23685.41|23767.38|23687.38|23767.38|23687.38|23765.21|23685.21|10
1732556010000|2024-11-25 17:33:30|23769.35|23689.35|23775.22|23695.22|23776.17|23696.17|23769.35|23689.35|10
1732556020000|2024-11-25 17:33:40|23773.72|23693.72|23768.23|23688.23|23773.72|23693.72|23766.72|23686.72|9
1732556030000|2024-11-25 17:33:50|23767.41|23687.41|23768.89|23688.89|23771.88|23691.88|23767.41|23687.41|10
1732556040000|2024-11-25 17:34:00|23767.92|23687.92|23758.58|23678.58|23767.92|23687.92|23758.58|23678.58|10
1732556050000|2024-11-25 17:34:10|23756.09|23676.09|23745.47|23665.47|23756.98|23676.98|23745.47|23665.47|10
1732556060000|2024-11-25 17:34:20|23743.32|23663.32|23743.12|23663.12|23744.12|23664.12|23742.77|23662.77|10
1732556070000|2024-11-25 17:34:30|23742.2|23662.2|23736.38|23656.38|23742.2|23662.2|23736.38|23656.38|10
1732556080000|2024-11-25 17:34:40|23736.62|23656.62|23743.28|23663.28|23743.28|23663.28|23736.3|23656.3|9
1732556090000|2024-11-25 17:34:50|23744.34|23664.34|23749.82|23669.82|23749.95|23669.95|23743.98|23663.98|10
1732556100000|2024-11-25 17:35:00|23749.92|23669.92|23749.91|23669.91|23752.77|23672.77|23749.63|23669.63|10
1732556110000|2024-11-25 17:35:10|23749.76|23669.76|23751|23671|23751.53|23671.53|23749.73|23669.73|10
1732556120000|2024-11-25 17:35:20|23749.91|23669.91|23748.49|23668.49|23750.5|23670.5|23746.11|23666.11|10
1732556130000|2024-11-25 17:35:30|23747.8|23667.8|23743.02|23663.02|23747.8|23667.8|23742|23662|10
1732556140000|2024-11-25 17:35:40|23740.64|23660.64|23744.02|23664.02|23744.02|23664.02|23739.99|23659.99|10
1732556150000|2024-11-25 17:35:50|23746.96|23666.96|23753.2|23673.2|23753.2|23673.2|23746.96|23666.96|10
1732556160000|2024-11-25 17:36:00|23754.08|23674.08|23750.29|23670.29|23755.61|23675.61|23750.29|23670.29|10
1732556170000|2024-11-25 17:36:10|23750.36|23670.36|23740.31|23660.31|23750.36|23670.36|23739.45|23659.45|10
1732556180000|2024-11-25 17:36:20|23739.66|23659.66|23730.59|23650.59|23739.66|23659.66|23730.59|23650.59|10
1732556190000|2024-11-25 17:36:30|23730.02|23650.02|23721.06|23641.06|23730.02|23650.02|23721.06|23641.06|10
1732556200000|2024-11-25 17:36:40|23719.41|23639.41|23696.62|23616.62|23719.41|23639.41|23696.62|23616.62|10
1732556210000|2024-11-25 17:36:50|23695.91|23615.91|23679.35|23599.35|23695.91|23615.91|23679.35|23599.35|10
1732556220000|2024-11-25 17:37:00|23678.23|23598.23|23684.34|23604.34|23684.34|23604.34|23675.71|23595.71|10
1732556230000|2024-11-25 17:37:10|23684.27|23604.27|23691|23611|23691.08|23611.08|23684.27|23604.27|10
1732556240000|2024-11-25 17:37:20|23690.58|23610.58|23686.27|23606.27|23692.04|23612.04|23685.39|23605.39|10
1732556250000|2024-11-25 17:37:30|23686.48|23606.48|23681.78|23601.78|23688.6|23608.6|23681.78|23601.78|10
1732556260000|2024-11-25 17:37:40|23681.32|23601.32|23670.24|23590.24|23681.32|23601.32|23670.24|23590.24|10
1732556270000|2024-11-25 17:37:50|23670.09|23590.09|23660.71|23580.71|23670.09|23590.09|23660.71|23580.71|10
1732556280000|2024-11-25 17:38:00|23658.9|23578.9|23653.88|23573.88|23658.9|23578.9|23653.56|23573.56|10
1732556290000|2024-11-25 17:38:10|23652.9|23572.9|23636.21|23556.21|23652.9|23572.9|23636.02|23556.02|10
1732556300000|2024-11-25 17:38:20|23636.22|23556.22|23631.16|23551.16|23636.82|23556.82|23629.44|23549.44|10
1732556310000|2024-11-25 17:38:30|23632.06|23552.06|23632.36|23552.36|23632.36|23552.36|23629.24|23549.24|10
1732556320000|2024-11-25 17:38:40|23632.69|23552.69|23635.79|23555.79|23636.2|23556.2|23632.69|23552.69|10
1732556330000|2024-11-25 17:38:50|23634.25|23554.25|23632.57|23552.57|23634.25|23554.25|23631.33|23551.33|10
1732556340000|2024-11-25 17:39:00|23632.4|23552.4|23627.79|23547.79|23632.4|23552.4|23626.28|23546.28|10
1732556350000|2024-11-25 17:39:10|23628.56|23548.56|23635.77|23555.77|23637.39|23557.39|23627.43|23547.43|10
1732556360000|2024-11-25 17:39:20|23634.58|23554.58|23632.17|23552.17|23635.7|23555.7|23632.17|23552.17|10
1732556370000|2024-11-25 17:39:30|23632.55|23552.55|23638|23558|23638.04|23558.04|23632.45|23552.45|10
1732556380000|2024-11-25 17:39:40|23638.21|23558.21|23636.75|23556.75|23638.21|23558.21|23634.5|23554.5|9
1732556390000|2024-11-25 17:39:50|23635.43|23555.43|23630.83|23550.83|23635.43|23555.43|23630.83|23550.83|10
1732556400000|2024-11-25 17:40:00|23630.62|23550.62|23626.09|23546.09|23630.62|23550.62|23626.09|23546.09|10
1732556410000|2024-11-25 17:40:10|23623.22|23543.22|23609.67|23529.67|23623.22|23543.22|23609.67|23529.67|10
1732556420000|2024-11-25 17:40:20|23610.58|23530.58|23594.8|23514.8|23610.58|23530.58|23594.8|23514.8|10
1732556430000|2024-11-25 17:40:30|23595.13|23515.13|23592.67|23512.67|23595.22|23515.22|23591.68|23511.68|10
1732556440000|2024-11-25 17:40:40|23593.42|23513.42|23591.23|23511.23|23594.01|23514.01|23591.23|23511.23|10
1732556450000|2024-11-25 17:40:50|23591.64|23511.64|23591.72|23511.72|23592.42|23512.42|23590.81|23510.81|10
1732556460000|2024-11-25 17:41:00|23590.34|23510.34|23590.03|23510.03|23592.43|23512.43|23589.23|23509.23|10
1732556470000|2024-11-25 17:41:10|23588.76|23508.76|23587.4|23507.4|23588.91|23508.91|23587.22|23507.22|10
1732556480000|2024-11-25 17:41:20|23586.3|23506.3|23581.48|23501.48|23586.3|23506.3|23581.48|23501.48|10
1732556490000|2024-11-25 17:41:30|23580.64|23500.64|23581.57|23501.57|23583.3|23503.3|23580.52|23500.52|10
1732556500000|2024-11-25 17:41:40|23580.3|23500.3|23576.9|23496.9|23580.3|23500.3|23576.78|23496.78|9
1732556510000|2024-11-25 17:41:50|23577.14|23497.14|23574.5|23494.5|23577.26|23497.26|23574.5|23494.5|10
1732556520000|2024-11-25 17:42:00|23574.38|23494.38|23576|23496|23576|23496|23569.69|23489.69|10
1732556530000|2024-11-25 17:42:10|23577.63|23497.63|23579.76|23499.76|23582.44|23502.44|23577.63|23497.63|10
1732556540000|2024-11-25 17:42:20|23579.11|23499.11|23562.75|23482.75|23579.11|23499.11|23562.75|23482.75|10
1732556550000|2024-11-25 17:42:30|23562.8|23482.8|23556.38|23476.38|23562.8|23482.8|23555.58|23475.58|10
1732556560000|2024-11-25 17:42:40|23557.64|23477.64|23561.56|23481.56|23561.56|23481.56|23556.56|23476.56|10
1732556570000|2024-11-25 17:42:50|23564.28|23484.28|23569.74|23489.74|23570.64|23490.64|23564.28|23484.28|10
1732556580000|2024-11-25 17:43:00|23574.12|23494.12|23588.53|23508.53|23588.53|23508.53|23573.45|23493.45|10
1732556590000|2024-11-25 17:43:10|23588.48|23508.48|23581.29|23501.29|23588.48|23508.48|23581.29|23501.29|10
1732556600000|2024-11-25 17:43:20|23582.24|23502.24|23581.92|23501.92|23583.92|23503.92|23581.47|23501.47|10
1732556610000|2024-11-25 17:43:30|23581.74|23501.74|23587.43|23507.43|23587.43|23507.43|23581.74|23501.74|10
1732556620000|2024-11-25 17:43:40|23583.82|23503.82|23576.76|23496.76|23583.82|23503.82|23576.7|23496.7|10
1732556630000|2024-11-25 17:43:50|23576.45|23496.45|23574.47|23494.47|23577.79|23497.79|23574.47|23494.47|10
1732556640000|2024-11-25 17:44:00|23573.4|23493.4|23571.59|23491.59|23574|23494|23571.59|23491.59|9
1732556650000|2024-11-25 17:44:10|23571.1|23491.1|23573.5|23493.5|23574.71|23494.71|23569.45|23489.45|10
1732556660000|2024-11-25 17:44:20|23573.15|23493.15|23567.21|23487.21|23573.15|23493.15|23566.97|23486.97|10
1732556670000|2024-11-25 17:44:30|23568.68|23488.68|23565.86|23485.86|23570.73|23490.73|23565.86|23485.86|10
1732556680000|2024-11-25 17:44:40|23566.23|23486.23|23563.51|23483.51|23566.23|23486.23|23562.51|23482.51|10
1732556690000|2024-11-25 17:44:50|23562.67|23482.67|23556.41|23476.41|23563.35|23483.35|23556.41|23476.41|10
1732556700000|2024-11-25 17:45:00|23556.99|23476.99|23552.34|23472.34|23556.99|23476.99|23550.87|23470.87|10
1732556710000|2024-11-25 17:45:10|23551.22|23471.22|23549.14|23469.14|23551.46|23471.46|23549.04|23469.04|10
1732556720000|2024-11-25 17:45:20|23547.5|23467.5|23541.87|23461.87|23547.65|23467.65|23541.87|23461.87|10
1732556730000|2024-11-25 17:45:30|23542.35|23462.35|23544.7|23464.7|23544.7|23464.7|23542.3|23462.3|10
1732556740000|2024-11-25 17:45:40|23544.83|23464.83|23556.08|23476.08|23556.08|23476.08|23544.3|23464.3|10
1732556750000|2024-11-25 17:45:50|23557.72|23477.72|23565.11|23485.11|23566.16|23486.16|23557.72|23477.72|10
1732556760000|2024-11-25 17:46:00|23563.46|23483.46|23563.64|23483.64|23563.64|23483.64|23557.57|23477.57|10
1732556770000|2024-11-25 17:46:10|23564.93|23484.93|23558.88|23478.88|23564.93|23484.93|23558.88|23478.88|10
1732556780000|2024-11-25 17:46:20|23558.15|23478.15|23558.21|23478.21|23558.21|23478.21|23554.39|23474.39|10
1732556790000|2024-11-25 17:46:30|23559.2|23479.2|23569.59|23489.59|23569.59|23489.59|23559.2|23479.2|10
1732556800000|2024-11-25 17:46:40|23569.99|23489.99|23570.78|23490.78|23571.16|23491.16|23566.86|23486.86|10
1732556810000|2024-11-25 17:46:50|23572.83|23492.83|23574.38|23494.38|23574.38|23494.38|23570.27|23490.27|10
1732556820000|2024-11-25 17:47:00|23575.43|23495.43|23577.35|23497.35|23582.13|23502.13|23575.43|23495.43|10
1732556830000|2024-11-25 17:47:10|23576.77|23496.77|23593.53|23513.53|23593.53|23513.53|23575.35|23495.35|10
1732556840000|2024-11-25 17:47:20|23594.14|23514.14|23608.18|23528.18|23608.22|23528.22|23594.14|23514.14|10
1732556850000|2024-11-25 17:47:30|23607.77|23527.77|23610.67|23530.67|23610.67|23530.67|23607.77|23527.77|10
1732556860000|2024-11-25 17:47:40|23612.05|23532.05|23616.15|23536.15|23616.15|23536.15|23611.68|23531.68|10
1732556870000|2024-11-25 17:47:50|23616.79|23536.79|23617.23|23537.23|23619.19|23539.19|23616.11|23536.11|10
1732556880000|2024-11-25 17:48:00|23617.49|23537.49|23629.87|23549.87|23629.87|23549.87|23617.4|23537.4|10
1732556890000|2024-11-25 17:48:10|23630.24|23550.24|23645.12|23565.12|23645.12|23565.12|23630.24|23550.24|10
1732556900000|2024-11-25 17:48:20|23645.16|23565.16|23645.41|23565.41|23645.41|23565.41|23644.04|23564.04|10
1732556910000|2024-11-25 17:48:30|23645.2|23565.2|23649.67|23569.67|23652.57|23572.57|23645.2|23565.2|10
1732556920000|2024-11-25 17:48:40|23648.33|23568.33|23643.52|23563.52|23648.33|23568.33|23643.52|23563.52|10
1732556930000|2024-11-25 17:48:50|23642.41|23562.41|23639.02|23559.02|23642.41|23562.41|23638.1|23558.1|10
1732556940000|2024-11-25 17:49:00|23639.01|23559.01|23624.45|23544.45|23639.01|23559.01|23624.45|23544.45|10
1732556950000|2024-11-25 17:49:10|23623.61|23543.61|23618.84|23538.84|23623.61|23543.61|23618.54|23538.54|10
1732556960000|2024-11-25 17:49:20|23615.94|23535.94|23611.82|23531.82|23615.94|23535.94|23611.82|23531.82|10
1732556970000|2024-11-25 17:49:30|23610.14|23530.14|23613.35|23533.35|23613.35|23533.35|23608.83|23528.83|10
1732556980000|2024-11-25 17:49:40|23613.31|23533.31|23612.6|23532.6|23613.31|23533.31|23611.21|23531.21|10
1732556990000|2024-11-25 17:49:50|23613.33|23533.33|23613.74|23533.74|23614.11|23534.11|23612.63|23532.63|10
1732557000000|2024-11-25 17:50:00|23613.57|23533.57|23624.51|23544.51|23625.04|23545.04|23612.18|23532.18|10
1732557010000|2024-11-25 17:50:10|23625.24|23545.24|23629.48|23549.48|23629.48|23549.48|23623.12|23543.12|10
1732557020000|2024-11-25 17:50:20|23631.64|23551.64|23633.86|23553.86|23634.1|23554.1|23631.64|23551.64|10
1732557030000|2024-11-25 17:50:30|23634.35|23554.35|23633.76|23553.76|23634.35|23554.35|23633.51|23553.51|10
1732557040000|2024-11-25 17:50:40|23633.38|23553.38|23639.14|23559.14|23639.14|23559.14|23633.38|23553.38|10
1732557050000|2024-11-25 17:50:50|23639.71|23559.71|23639.6|23559.6|23640.53|23560.53|23639.6|23559.6|10
1732557060000|2024-11-25 17:51:00|23640.01|23560.01|23633.74|23553.74|23640.01|23560.01|23632.59|23552.59|10
1732557070000|2024-11-25 17:51:10|23633.54|23553.54|23632.66|23552.66|23635.38|23555.38|23632.66|23552.66|10
1732557080000|2024-11-25 17:51:20|23631.57|23551.57|23624.6|23544.6|23631.57|23551.57|23623.9|23543.9|10
1732557090000|2024-11-25 17:51:30|23623.56|23543.56|23625.44|23545.44|23625.75|23545.75|23622.21|23542.21|10
1732557100000|2024-11-25 17:51:40|23625.27|23545.27|23630.69|23550.69|23630.7|23550.7|23625.27|23545.27|10
1732557110000|2024-11-25 17:51:50|23631.18|23551.18|23641.05|23561.05|23641.05|23561.05|23631.18|23551.18|10
1732557120000|2024-11-25 17:52:00|23642.13|23562.13|23647.93|23567.93|23647.93|23567.93|23641.7|23561.7|10
1732557130000|2024-11-25 17:52:10|23648.34|23568.34|23660.15|23580.15|23661.29|23581.29|23648.34|23568.34|10
1732557140000|2024-11-25 17:52:20|23660.68|23580.68|23659.01|23579.01|23662.63|23582.63|23659.01|23579.01|10
1732557150000|2024-11-25 17:52:30|23658.45|23578.45|23662.16|23582.16|23662.16|23582.16|23656.43|23576.43|10
1732557160000|2024-11-25 17:52:40|23662.18|23582.18|23663.74|23583.74|23663.74|23583.74|23661.8|23581.8|10
1732557170000|2024-11-25 17:52:50|23663.72|23583.72|23671.14|23591.14|23671.14|23591.14|23663.72|23583.72|10
1732557180000|2024-11-25 17:53:00|23671.75|23591.75|23676.51|23596.51|23676.51|23596.51|23671.08|23591.08|10
1732557190000|2024-11-25 17:53:10|23674.99|23594.99|23671.31|23591.31|23674.99|23594.99|23671.12|23591.12|10
1732557200000|2024-11-25 17:53:20|23671.4|23591.4|23675.47|23595.47|23675.52|23595.52|23671.4|23591.4|10
1732557210000|2024-11-25 17:53:30|23676.3|23596.3|23677.92|23597.92|23678.95|23598.95|23676.3|23596.3|10
1732557220000|2024-11-25 17:53:40|23683.39|23603.39|23683.84|23603.84|23683.84|23603.84|23680.2|23600.2|10
1732557230000|2024-11-25 17:53:50|23683.7|23603.7|23684.06|23604.06|23685.23|23605.23|23683.52|23603.52|10
1732557240000|2024-11-25 17:54:00|23684.23|23604.23|23685.29|23605.29|23685.29|23605.29|23680.85|23600.85|10
1732557250000|2024-11-25 17:54:10|23686.14|23606.14|23689.26|23609.26|23689.26|23609.26|23685.71|23605.71|10
1732557260000|2024-11-25 17:54:20|23688.11|23608.11|23690.73|23610.73|23690.93|23610.93|23687.6|23607.6|10
1732557270000|2024-11-25 17:54:30|23690.26|23610.26|23687.04|23607.04|23690.44|23610.44|23687.04|23607.04|10
1732557280000|2024-11-25 17:54:40|23686.13|23606.13|23690.9|23610.9|23690.9|23610.9|23686.13|23606.13|10
1732557290000|2024-11-25 17:54:50|23691.6|23611.6|23688.65|23608.65|23694.77|23614.77|23688.65|23608.65|10
1732557300000|2024-11-25 17:55:00|23688.69|23608.69|23682.77|23602.77|23688.69|23608.69|23682.77|23602.77|10
1732557310000|2024-11-25 17:55:10|23682.82|23602.82|23674.69|23594.69|23682.82|23602.82|23674.69|23594.69|10
1732557320000|2024-11-25 17:55:20|23675.25|23595.25|23677.85|23597.85|23677.85|23597.85|23675.25|23595.25|10
1732557330000|2024-11-25 17:55:30|23677.32|23597.32|23675|23595|23677.32|23597.32|23674.9|23594.9|10
1732557340000|2024-11-25 17:55:40|23675.96|23595.96|23679.82|23599.82|23679.82|23599.82|23675.96|23595.96|10
1732557350000|2024-11-25 17:55:50|23679.92|23599.92|23683.73|23603.73|23683.73|23603.73|23679.92|23599.92|9
1732557360000|2024-11-25 17:56:00|23684.84|23604.84|23688.07|23608.07|23688.07|23608.07|23684.84|23604.84|10
1732557370000|2024-11-25 17:56:10|23688.18|23608.18|23687.28|23607.28|23688.95|23608.95|23687.28|23607.28|10
1732557380000|2024-11-25 17:56:20|23687.22|23607.22|23682.67|23602.67|23687.22|23607.22|23682.67|23602.67|10
1732557390000|2024-11-25 17:56:30|23682.5|23602.5|23680.82|23600.82|23682.5|23602.5|23680.82|23600.82|10
1732557400000|2024-11-25 17:56:40|23681.34|23601.34|23688.52|23608.52|23688.52|23608.52|23681.34|23601.34|10
1732557410000|2024-11-25 17:56:50|23688.83|23608.83|23697.11|23617.11|23697.11|23617.11|23688.83|23608.83|10
1732557420000|2024-11-25 17:57:00|23697.38|23617.38|23703.21|23623.21|23703.21|23623.21|23697.38|23617.38|10
1732557430000|2024-11-25 17:57:10|23702.42|23622.42|23715.23|23635.23|23715.23|23635.23|23702.42|23622.42|10
1732557440000|2024-11-25 17:57:20|23714.75|23634.75|23714.75|23634.75|23715.27|23635.27|23714.63|23634.63|10
1732557450000|2024-11-25 17:57:30|23715.01|23635.01|23714.18|23634.18|23715.04|23635.04|23713.89|23633.89|10
1732557460000|2024-11-25 17:57:40|23714.95|23634.95|23715.42|23635.42|23715.42|23635.42|23713.18|23633.18|10
1732557470000|2024-11-25 17:57:50|23715.16|23635.16|23713.81|23633.81|23715.92|23635.92|23713.16|23633.16|10
1732557480000|2024-11-25 17:58:00|23714.16|23634.16|23712.75|23632.75|23714.85|23634.85|23712.75|23632.75|10
1732557490000|2024-11-25 17:58:10|23712.09|23632.09|23714.2|23634.2|23714.2|23634.2|23711.15|23631.15|10
1732557500000|2024-11-25 17:58:20|23714.31|23634.31|23713.56|23633.56|23715.15|23635.15|23713.56|23633.56|10
1732557510000|2024-11-25 17:58:30|23713.83|23633.83|23710.07|23630.07|23713.83|23633.83|23710.07|23630.07|10
1732557520000|2024-11-25 17:58:40|23710.72|23630.72|23711.26|23631.26|23711.26|23631.26|23708.66|23628.66|10
1732557530000|2024-11-25 17:58:50|23711.16|23631.16|23715.53|23635.53|23715.53|23635.53|23711.16|23631.16|10
1732557540000|2024-11-25 17:59:00|23715.9|23635.9|23710.79|23630.79|23715.9|23635.9|23710.79|23630.79|10
1732557550000|2024-11-25 17:59:10|23710.81|23630.81|23712.95|23632.95|23714.39|23634.39|23710.75|23630.75|10
1732557560000|2024-11-25 17:59:20|23712.18|23632.18|23711.2|23631.2|23713.69|23633.69|23711.2|23631.2|10
1732557570000|2024-11-25 17:59:30|23711.08|23631.08|23709.99|23629.99|23711.91|23631.91|23709.99|23629.99|10
1732557580000|2024-11-25 17:59:40|23709.81|23629.81|23706.87|23626.87|23709.81|23629.81|23705.93|23625.93|10
1732557590000|2024-11-25 17:59:50|23706.74|23626.74|23705.93|23625.93|23707.91|23627.91|23705.93|23625.93|10
1732557600000|2024-11-25 18:00:00|23706.07|23626.07|23704.28|23624.28|23707.11|23627.11|23701.99|23621.99|10
1732557610000|2024-11-25 18:00:10|23705.68|23625.68|23699.21|23619.21|23705.68|23625.68|23699.21|23619.21|10
1732557620000|2024-11-25 18:00:20|23698.59|23618.59|23699.82|23619.82|23700.69|23620.69|23697.87|23617.87|10
1732557630000|2024-11-25 18:00:30|23699.21|23619.21|23700.09|23620.09|23703.82|23623.82|23699.21|23619.21|10
1732557640000|2024-11-25 18:00:40|23700.95|23620.95|23702.48|23622.48|23702.79|23622.79|23700.18|23620.18|10
1732557650000|2024-11-25 18:00:50|23702.14|23622.14|23702.32|23622.32|23703.56|23623.56|23701.5|23621.5|10
1732557660000|2024-11-25 18:01:00|23702|23622|23707.83|23627.83|23707.83|23627.83|23702|23622|10
1732557670000|2024-11-25 18:01:10|23709.11|23629.11|23709.23|23629.23|23713.27|23633.27|23709.11|23629.11|10
1732557680000|2024-11-25 18:01:20|23708.52|23628.52|23699.04|23619.04|23708.52|23628.52|23698.93|23618.93|10
1732557690000|2024-11-25 18:01:30|23696.8|23616.8|23688.47|23608.47|23696.8|23616.8|23688.47|23608.47|10
1732557700000|2024-11-25 18:01:40|23688.4|23608.4|23684.88|23604.88|23688.4|23608.4|23684.79|23604.79|10
1732557710000|2024-11-25 18:01:50|23685.98|23605.98|23678.47|23598.47|23686.87|23606.87|23678.47|23598.47|10
1732557720000|2024-11-25 18:02:00|23678.43|23598.43|23674.33|23594.33|23678.43|23598.43|23673.84|23593.84|10
1732557730000|2024-11-25 18:02:10|23672.41|23592.41|23664.24|23584.24|23672.41|23592.41|23664.24|23584.24|10
1732557740000|2024-11-25 18:02:20|23665.1|23585.1|23668.27|23588.27|23669.89|23589.89|23664.74|23584.74|10
1732557750000|2024-11-25 18:02:30|23667.68|23587.68|23662.51|23582.51|23667.83|23587.83|23662.33|23582.33|10
1732557760000|2024-11-25 18:02:40|23663.38|23583.38|23667.96|23587.96|23670.09|23590.09|23663.38|23583.38|10
1732557770000|2024-11-25 18:02:50|23669.63|23589.63|23674.28|23594.28|23674.28|23594.28|23669.63|23589.63|10
1732557780000|2024-11-25 18:03:00|23674.38|23594.38|23683.17|23603.17|23683.17|23603.17|23673.38|23593.38|10
1732557790000|2024-11-25 18:03:10|23686|23606|23700.08|23620.08|23700.08|23620.08|23686|23606|10
1732557800000|2024-11-25 18:03:20|23707.59|23627.59|23717.6|23637.6|23719.21|23639.21|23707.59|23627.59|10
1732557810000|2024-11-25 18:03:30|23717.49|23637.49|23705.91|23625.91|23717.49|23637.49|23705.52|23625.52|10
1732557820000|2024-11-25 18:03:40|23703.79|23623.79|23698.54|23618.54|23703.79|23623.79|23698.28|23618.28|10
1732557830000|2024-11-25 18:03:50|23698.26|23618.26|23701.28|23621.28|23701.44|23621.44|23698.06|23618.06|10
1732557840000|2024-11-25 18:04:00|23702.12|23622.12|23701.46|23621.46|23703.66|23623.66|23701.46|23621.46|10
1732557850000|2024-11-25 18:04:10|23702|23622|23703.13|23623.13|23705.66|23625.66|23702|23622|10
1732557860000|2024-11-25 18:04:20|23704.53|23624.53|23711.83|23631.83|23711.83|23631.83|23704.53|23624.53|10
1732557870000|2024-11-25 18:04:30|23712.9|23632.9|23718.64|23638.64|23719.31|23639.31|23712.9|23632.9|10
1732557880000|2024-11-25 18:04:40|23718.68|23638.68|23726.65|23646.65|23726.65|23646.65|23718.6|23638.6|10
1732557890000|2024-11-25 18:04:50|23728.14|23648.14|23745.16|23665.16|23745.16|23665.16|23728.14|23648.14|10
1732557900000|2024-11-25 18:05:00|23746.66|23666.66|23743.08|23663.08|23747.02|23667.02|23743.08|23663.08|10
1732557910000|2024-11-25 18:05:10|23741.61|23661.61|23735.03|23655.03|23741.61|23661.61|23735|23655|10
1732557920000|2024-11-25 18:05:20|23735.87|23655.87|23742.04|23662.04|23747.76|23667.76|23735.87|23655.87|9
1732557930000|2024-11-25 18:05:30|23743.17|23663.17|23740.44|23660.44|23743.66|23663.66|23740.41|23660.41|10
1732557940000|2024-11-25 18:05:40|23738.52|23658.52|23726.7|23646.7|23738.52|23658.52|23726.7|23646.7|10
1732557950000|2024-11-25 18:05:50|23725.11|23645.11|23717.43|23637.43|23725.11|23645.11|23717.43|23637.43|10
1732557960000|2024-11-25 18:06:00|23716.61|23636.61|23725.66|23645.66|23725.66|23645.66|23716.34|23636.34|10
1732557970000|2024-11-25 18:06:10|23726.02|23646.02|23725.97|23645.97|23726.54|23646.54|23723.46|23643.46|10
1732557980000|2024-11-25 18:06:20|23724.96|23644.96|23726.85|23646.85|23726.85|23646.85|23723.88|23643.88|10
1732557990000|2024-11-25 18:06:30|23726.36|23646.36|23729.92|23649.92|23729.92|23649.92|23725.5|23645.5|10
1732558000000|2024-11-25 18:06:40|23730.57|23650.57|23734.33|23654.33|23734.38|23654.38|23730.53|23650.53|10
1732558010000|2024-11-25 18:06:50|23732.88|23652.88|23727.58|23647.58|23732.88|23652.88|23727.58|23647.58|10
1732558020000|2024-11-25 18:07:00|23728.23|23648.23|23727.11|23647.11|23728.51|23648.51|23727.06|23647.06|10
1732558030000|2024-11-25 18:07:10|23726.15|23646.15|23732.01|23652.01|23732.01|23652.01|23726.15|23646.15|10
1732558040000|2024-11-25 18:07:20|23732.8|23652.8|23734.72|23654.72|23735.75|23655.75|23732.8|23652.8|10
1732558050000|2024-11-25 18:07:30|23733.82|23653.82|23732.59|23652.59|23736.08|23656.08|23732.59|23652.59|10
1732558060000|2024-11-25 18:07:40|23732.25|23652.25|23724.14|23644.14|23732.25|23652.25|23724.14|23644.14|10
1732558070000|2024-11-25 18:07:50|23724.49|23644.49|23728.52|23648.52|23728.52|23648.52|23724.01|23644.01|10
1732558080000|2024-11-25 18:08:00|23728.97|23648.97|23735.13|23655.13|23735.13|23655.13|23728.87|23648.87|10
1732558090000|2024-11-25 18:08:10|23733.97|23653.97|23742.07|23662.07|23742.07|23662.07|23732.48|23652.48|10
1732558100000|2024-11-25 18:08:20|23742.36|23662.36|23748.14|23668.14|23748.14|23668.14|23741.55|23661.55|10
1732558110000|2024-11-25 18:08:30|23748.54|23668.54|23752.99|23672.99|23752.99|23672.99|23748.54|23668.54|10
1732558120000|2024-11-25 18:08:40|23757.27|23677.27|23768.28|23688.28|23769.07|23689.07|23757.27|23677.27|10
1732558130000|2024-11-25 18:08:50|23769.32|23689.32|23768.06|23688.06|23774.58|23694.58|23767.81|23687.81|10
1732558140000|2024-11-25 18:09:00|23769.52|23689.52|23777.17|23697.17|23777.64|23697.64|23769.52|23689.52|10
1732558150000|2024-11-25 18:09:10|23777.63|23697.63|23785.34|23705.34|23785.34|23705.34|23777.23|23697.23|10
1732558160000|2024-11-25 18:09:20|23789.11|23709.11|23790.95|23710.95|23792.06|23712.06|23789.11|23709.11|10
1732558170000|2024-11-25 18:09:30|23791.57|23711.57|23794.66|23714.66|23794.69|23714.69|23791.57|23711.57|10
1732558180000|2024-11-25 18:09:40|23795.05|23715.05|23795.83|23715.83|23795.83|23715.83|23791.57|23711.57|10
1732558190000|2024-11-25 18:09:50|23797.22|23717.22|23801.53|23721.53|23801.53|23721.53|23797.22|23717.22|10
1732558200000|2024-11-25 18:10:00|23800.64|23720.64|23804.19|23724.19|23805.32|23725.32|23800.64|23720.64|10
1732558210000|2024-11-25 18:10:10|23802.07|23722.07|23799.14|23719.14|23802.07|23722.07|23797.95|23717.95|10
1732558220000|2024-11-25 18:10:20|23800.02|23720.02|23805.75|23725.75|23805.75|23725.75|23800.02|23720.02|10
1732558230000|2024-11-25 18:10:30|23805.37|23725.37|23799.6|23719.6|23805.37|23725.37|23799.6|23719.6|10
1732558240000|2024-11-25 18:10:40|23798.88|23718.88|23793.78|23713.78|23798.88|23718.88|23793.52|23713.52|10
1732558250000|2024-11-25 18:10:50|23795|23715|23794.13|23714.13|23796.37|23716.37|23794.13|23714.13|10
1732558260000|2024-11-25 18:11:00|23796.39|23716.39|23793.32|23713.32|23796.41|23716.41|23791.11|23711.11|10
1732558270000|2024-11-25 18:11:10|23793.93|23713.93|23798.69|23718.69|23798.73|23718.73|23793.44|23713.44|10
1732558280000|2024-11-25 18:11:20|23798.3|23718.3|23797.3|23717.3|23798.63|23718.63|23796.26|23716.26|9
1732558290000|2024-11-25 18:11:30|23797.36|23717.36|23790.58|23710.58|23797.61|23717.61|23790.33|23710.33|10
1732558300000|2024-11-25 18:11:40|23789.17|23709.17|23790.89|23710.89|23791.23|23711.23|23788.26|23708.26|10
1732558310000|2024-11-25 18:11:50|23791.2|23711.2|23791.31|23711.31|23792.45|23712.45|23790.82|23710.82|10
1732558320000|2024-11-25 18:12:00|23791.59|23711.59|23794.38|23714.38|23795.22|23715.22|23790.91|23710.91|10
1732558330000|2024-11-25 18:12:10|23796.64|23716.64|23793.92|23713.92|23797.98|23717.98|23793.33|23713.33|10
1732558340000|2024-11-25 18:12:20|23794.02|23714.02|23797.6|23717.6|23797.6|23717.6|23793.82|23713.82|10
1732558350000|2024-11-25 18:12:30|23797.92|23717.92|23799.33|23719.33|23800.48|23720.48|23797.92|23717.92|10
1732558360000|2024-11-25 18:12:40|23799.26|23719.26|23794.86|23714.86|23799.26|23719.26|23794.69|23714.69|10
1732558370000|2024-11-25 18:12:50|23794.96|23714.96|23798.85|23718.85|23798.85|23718.85|23794.96|23714.96|10
1732558380000|2024-11-25 18:13:00|23800.75|23720.75|23809.18|23729.18|23809.18|23729.18|23800.75|23720.75|10
1732558390000|2024-11-25 18:13:10|23809.15|23729.15|23812.67|23732.67|23812.67|23732.67|23809.15|23729.15|10
1732558400000|2024-11-25 18:13:20|23813.47|23733.47|23811.04|23731.04|23814.28|23734.28|23811.04|23731.04|10
1732558410000|2024-11-25 18:13:30|23811.03|23731.03|23808.35|23728.35|23811.96|23731.96|23808.26|23728.26|9
1732558420000|2024-11-25 18:13:40|23808.22|23728.22|23810.18|23730.18|23811.71|23731.71|23807.83|23727.83|10
1732558430000|2024-11-25 18:13:50|23811.16|23731.16|23816.81|23736.81|23816.81|23736.81|23811.16|23731.16|9
1732558440000|2024-11-25 18:14:00|23817.62|23737.62|23821.42|23741.42|23821.42|23741.42|23817.29|23737.29|10
1732558450000|2024-11-25 18:14:10|23822.53|23742.53|23828.21|23748.21|23828.21|23748.21|23822.52|23742.52|10
1732558460000|2024-11-25 18:14:20|23829.67|23749.67|23835.28|23755.28|23837.04|23757.04|23829.67|23749.67|10
1732558470000|2024-11-25 18:14:30|23836.47|23756.47|23839.27|23759.27|23839.45|23759.45|23833.76|23753.76|10
1732558480000|2024-11-25 18:14:40|23838.67|23758.67|23837.43|23757.43|23839.36|23759.36|23836.85|23756.85|10
1732558490000|2024-11-25 18:14:50|23837.38|23757.38|23837.02|23757.02|23837.63|23757.63|23836.47|23756.47|10
1732558500000|2024-11-25 18:15:00|23836.38|23756.38|23834.62|23754.62|23836.38|23756.38|23834.62|23754.62|10
1732558510000|2024-11-25 18:15:10|23834.71|23754.71|23833.51|23753.51|23836.38|23756.38|23832.9|23752.9|10
1732558520000|2024-11-25 18:15:20|23834.09|23754.09|23828.12|23748.12|23834.09|23754.09|23828.12|23748.12|10
1732558530000|2024-11-25 18:15:30|23827.97|23747.97|23829.9|23749.9|23830.46|23750.46|23825.8|23745.8|10
1732558540000|2024-11-25 18:15:40|23830.57|23750.57|23828.61|23748.61|23830.57|23750.57|23828.61|23748.61|10
1732558550000|2024-11-25 18:15:50|23828.78|23748.78|23836.57|23756.57|23836.57|23756.57|23828.78|23748.78|10
1732558560000|2024-11-25 18:16:00|23837.33|23757.33|23842.22|23762.22|23842.22|23762.22|23837.33|23757.33|10
1732558570000|2024-11-25 18:16:10|23843.62|23763.62|23845.13|23765.13|23845.39|23765.39|23842.94|23762.94|10
1732558580000|2024-11-25 18:16:20|23844.24|23764.24|23839.21|23759.21|23844.25|23764.25|23839.21|23759.21|10
1732558590000|2024-11-25 18:16:30|23838.51|23758.51|23829.86|23749.86|23838.51|23758.51|23829.81|23749.81|10
1732558600000|2024-11-25 18:16:40|23828.22|23748.22|23820.22|23740.22|23828.22|23748.22|23819.9|23739.9|10
1732558610000|2024-11-25 18:16:50|23821.26|23741.26|23823.19|23743.19|23823.66|23743.66|23821.26|23741.26|10
1732558620000|2024-11-25 18:17:00|23823.04|23743.04|23819.1|23739.1|23823.61|23743.61|23818.64|23738.64|10
1732558630000|2024-11-25 18:17:10|23821.22|23741.22|23818.44|23738.44|23821.91|23741.91|23816.6|23736.6|10
1732558640000|2024-11-25 18:17:20|23821.09|23741.09|23826.23|23746.23|23826.69|23746.69|23821.09|23741.09|10
1732558650000|2024-11-25 18:17:30|23826.52|23746.52|23835.85|23755.85|23835.85|23755.85|23826.52|23746.52|10
1732558660000|2024-11-25 18:17:40|23836.81|23756.81|23854.49|23774.49|23854.49|23774.49|23836.81|23756.81|10
1732558670000|2024-11-25 18:17:50|23854.95|23774.95|23865.11|23785.11|23866.7|23786.7|23854.95|23774.95|10
1732558680000|2024-11-25 18:18:00|23864.5|23784.5|23862.81|23782.81|23864.5|23784.5|23860.29|23780.29|10
1732558690000|2024-11-25 18:18:10|23863.85|23783.85|23863.04|23783.04|23865.7|23785.7|23862.96|23782.96|10
1732558700000|2024-11-25 18:18:20|23861.92|23781.92|23861.36|23781.36|23862.4|23782.4|23859.29|23779.29|10
1732558710000|2024-11-25 18:18:30|23861.57|23781.57|23862.96|23782.96|23863.17|23783.17|23860.31|23780.31|10
1732558720000|2024-11-25 18:18:40|23862.09|23782.09|23865.68|23785.68|23865.68|23785.68|23861.8|23781.8|9
1732558730000|2024-11-25 18:18:50|23866.49|23786.49|23868.95|23788.95|23869.07|23789.07|23866.49|23786.49|10
1732558740000|2024-11-25 18:19:00|23869.32|23789.32|23866.92|23786.92|23869.51|23789.51|23865.76|23785.76|10
1732558750000|2024-11-25 18:19:10|23867.18|23787.18|23867.07|23787.07|23868.79|23788.79|23867.07|23787.07|9
1732558760000|2024-11-25 18:19:20|23868.09|23788.09|23870.41|23790.41|23870.41|23790.41|23868.09|23788.09|10
1732558770000|2024-11-25 18:19:30|23871.76|23791.76|23870.79|23790.79|23873.13|23793.13|23867.73|23787.73|10
1732558780000|2024-11-25 18:19:40|23873.25|23793.25|23874.93|23794.93|23874.93|23794.93|23872.51|23792.51|10
1732558790000|2024-11-25 18:19:50|23874.33|23794.33|23872.23|23792.23|23875.47|23795.47|23872.23|23792.23|10
1732558800000|2024-11-25 18:20:00|23871.7|23791.7|23865.37|23785.37|23871.7|23791.7|23865.37|23785.37|10
1732558810000|2024-11-25 18:20:10|23865.52|23785.52|23865.64|23785.64|23867.1|23787.1|23865.23|23785.23|10
1732558820000|2024-11-25 18:20:20|23865.63|23785.63|23856.44|23776.44|23865.72|23785.72|23856.44|23776.44|10
1732558830000|2024-11-25 18:20:30|23855.52|23775.52|23850.25|23770.25|23856.67|23776.67|23850.25|23770.25|10
1732558840000|2024-11-25 18:20:40|23847.92|23767.92|23845.84|23765.84|23847.92|23767.92|23841.95|23761.95|10
1732558850000|2024-11-25 18:20:50|23845.23|23765.23|23843.77|23763.77|23846.75|23766.75|23843.01|23763.01|10
1732558860000|2024-11-25 18:21:00|23844.46|23764.46|23839.72|23759.72|23845.29|23765.29|23839.72|23759.72|10
1732558870000|2024-11-25 18:21:10|23840.45|23760.45|23839|23759|23842.22|23762.22|23838.32|23758.32|10
1732558880000|2024-11-25 18:21:20|23839.36|23759.36|23831.74|23751.74|23839.36|23759.36|23831.74|23751.74|10
1732558890000|2024-11-25 18:21:30|23830.3|23750.3|23815.55|23735.55|23830.3|23750.3|23815.55|23735.55|10
1732558900000|2024-11-25 18:21:40|23814.94|23734.94|23809.73|23729.73|23814.94|23734.94|23809.3|23729.3|10
1732558910000|2024-11-25 18:21:50|23809.88|23729.88|23808.06|23728.06|23809.94|23729.94|23808.06|23728.06|9
1732558920000|2024-11-25 18:22:00|23808.67|23728.67|23791.99|23711.99|23808.67|23728.67|23791.99|23711.99|10
1732558930000|2024-11-25 18:22:10|23791.2|23711.2|23788.86|23708.86|23792.66|23712.66|23788.86|23708.86|10
1732558940000|2024-11-25 18:22:20|23789.28|23709.28|23779.84|23699.84|23789.28|23709.28|23779.84|23699.84|10
1732558950000|2024-11-25 18:22:30|23779.05|23699.05|23777.32|23697.32|23779.05|23699.05|23777.32|23697.32|10
1732558960000|2024-11-25 18:22:40|23777|23697|23773.71|23693.71|23777|23697|23773.36|23693.36|10
1732558970000|2024-11-25 18:22:50|23773.7|23693.7|23772.73|23692.73|23773.7|23693.7|23771.74|23691.74|10
1732558980000|2024-11-25 18:23:00|23772.98|23692.98|23777.83|23697.83|23779.91|23699.91|23772.98|23692.98|9
1732558990000|2024-11-25 18:23:10|23778.46|23698.46|23786.27|23706.27|23786.27|23706.27|23778.46|23698.46|10
1732559000000|2024-11-25 18:23:20|23785.99|23705.99|23781.26|23701.26|23785.99|23705.99|23781.26|23701.26|10
1732559010000|2024-11-25 18:23:30|23781.54|23701.54|23785.69|23705.69|23787.3|23707.3|23781.02|23701.02|10
1732559020000|2024-11-25 18:23:40|23787.02|23707.02|23791.91|23711.91|23792.52|23712.52|23786.52|23706.52|10
1732559030000|2024-11-25 18:23:50|23791.92|23711.92|23800.83|23720.83|23800.83|23720.83|23791.92|23711.92|9
1732559040000|2024-11-25 18:24:00|23802.16|23722.16|23814.21|23734.21|23814.85|23734.85|23802.16|23722.16|10
1732559050000|2024-11-25 18:24:10|23813.28|23733.28|23814.81|23734.81|23814.87|23734.87|23812.48|23732.48|10
1732559060000|2024-11-25 18:24:20|23815.07|23735.07|23821.22|23741.22|23821.22|23741.22|23815.07|23735.07|10
1732559070000|2024-11-25 18:24:30|23821.23|23741.23|23826.71|23746.71|23827.3|23747.3|23821.23|23741.23|10
1732559080000|2024-11-25 18:24:40|23825.93|23745.93|23826.24|23746.24|23827.9|23747.9|23824.83|23744.83|10
1732559090000|2024-11-25 18:24:50|23826.32|23746.32|23826.32|23746.32|23827.15|23747.15|23826.32|23746.32|9
1732559100000|2024-11-25 18:25:00|23826.47|23746.47|23827.21|23747.21|23827.76|23747.76|23826.44|23746.44|10
1732559110000|2024-11-25 18:25:10|23827.34|23747.34|23830.22|23750.22|23830.22|23750.22|23827.18|23747.18|10
1732559120000|2024-11-25 18:25:20|23830.75|23750.75|23826.38|23746.38|23831.4|23751.4|23826.38|23746.38|10
1732559130000|2024-11-25 18:25:30|23826.11|23746.11|23816.4|23736.4|23826.11|23746.11|23816.4|23736.4|10
1732559140000|2024-11-25 18:25:40|23814.32|23734.32|23815.83|23735.83|23816.61|23736.61|23813.09|23733.09|10
1732559150000|2024-11-25 18:25:50|23816.47|23736.47|23814.42|23734.42|23816.47|23736.47|23814.42|23734.42|10
1732559160000|2024-11-25 18:26:00|23814.32|23734.32|23819.98|23739.98|23819.98|23739.98|23814.32|23734.32|10
1732559170000|2024-11-25 18:26:10|23817.16|23737.16|23812.69|23732.69|23817.16|23737.16|23812.69|23732.69|10
1732559180000|2024-11-25 18:26:20|23810.46|23730.46|23806.07|23726.07|23810.46|23730.46|23806.07|23726.07|10
1732559190000|2024-11-25 18:26:30|23806.67|23726.67|23804.47|23724.47|23806.67|23726.67|23804.03|23724.03|10
1732559200000|2024-11-25 18:26:40|23803.98|23723.98|23805.67|23725.67|23805.67|23725.67|23801.77|23721.77|10
1732559210000|2024-11-25 18:26:50|23805.75|23725.75|23808.66|23728.66|23808.66|23728.66|23805.75|23725.75|10
1732559220000|2024-11-25 18:27:00|23810.57|23730.57|23805.13|23725.13|23811.27|23731.27|23805.13|23725.13|9
1732559230000|2024-11-25 18:27:10|23804.17|23724.17|23804.45|23724.45|23806.22|23726.22|23804.03|23724.03|10
1732559240000|2024-11-25 18:27:20|23803.88|23723.88|23801.34|23721.34|23804.45|23724.45|23801.34|23721.34|10
1732559250000|2024-11-25 18:27:30|23801.61|23721.61|23806.49|23726.49|23806.49|23726.49|23801.61|23721.61|10
1732559260000|2024-11-25 18:27:40|23806.66|23726.66|23807.77|23727.77|23807.77|23727.77|23804.62|23724.62|10
1732559270000|2024-11-25 18:27:50|23808.62|23728.62|23806.63|23726.63|23808.62|23728.62|23805.89|23725.89|10
1732559280000|2024-11-25 18:28:00|23805.2|23725.2|23802.67|23722.67|23805.2|23725.2|23800.86|23720.86|10
1732559290000|2024-11-25 18:28:10|23803.14|23723.14|23805.54|23725.54|23805.63|23725.63|23801.93|23721.93|10
1732559300000|2024-11-25 18:28:20|23805.75|23725.75|23801.64|23721.64|23805.75|23725.75|23801.64|23721.64|10
1732559310000|2024-11-25 18:28:30|23799.82|23719.82|23793.61|23713.61|23799.82|23719.82|23793.51|23713.51|10
1732559320000|2024-11-25 18:28:40|23793.15|23713.15|23786.85|23706.85|23793.15|23713.15|23786.85|23706.85|10
1732559330000|2024-11-25 18:28:50|23786.32|23706.32|23783.17|23703.17|23786.32|23706.32|23782.8|23702.8|10
1732559340000|2024-11-25 18:29:00|23782.76|23702.76|23780.26|23700.26|23783.21|23703.21|23780.26|23700.26|10
1732559350000|2024-11-25 18:29:10|23779.8|23699.8|23773.27|23693.27|23780.41|23700.41|23773.14|23693.14|10
1732559360000|2024-11-25 18:29:20|23773.29|23693.29|23766.62|23686.62|23773.29|23693.29|23766.62|23686.62|10
1732559370000|2024-11-25 18:29:30|23767.03|23687.03|23758.96|23678.96|23767.03|23687.03|23758.72|23678.72|10
1732559380000|2024-11-25 18:29:40|23759.5|23679.5|23762.05|23682.05|23762.29|23682.29|23758.88|23678.88|10
1732559390000|2024-11-25 18:29:50|23761.92|23681.92|23764.69|23684.69|23764.69|23684.69|23761.49|23681.49|10
1732559400000|2024-11-25 18:30:00|23764.64|23684.64|23767.64|23687.64|23767.64|23687.64|23764.64|23684.64|10
1732559410000|2024-11-25 18:30:10|23767.91|23687.91|23771.71|23691.71|23771.91|23691.91|23767.65|23687.65|10
1732559420000|2024-11-25 18:30:20|23772.03|23692.03|23774.66|23694.66|23774.66|23694.66|23772.03|23692.03|10
1732559430000|2024-11-25 18:30:30|23774.68|23694.68|23777.55|23697.55|23777.55|23697.55|23774.68|23694.68|10
1732559440000|2024-11-25 18:30:40|23777.22|23697.22|23767.13|23687.13|23777.22|23697.22|23767.13|23687.13|10
1732559450000|2024-11-25 18:30:50|23766.83|23686.83|23755.97|23675.97|23766.83|23686.83|23755.97|23675.97|10
1732559460000|2024-11-25 18:31:00|23755.69|23675.69|23762.51|23682.51|23762.51|23682.51|23752.65|23672.65|10
1732559470000|2024-11-25 18:31:10|23761.73|23681.73|23763.37|23683.37|23763.37|23683.37|23758.99|23678.99|10
1732559480000|2024-11-25 18:31:20|23763.81|23683.81|23764.41|23684.41|23764.41|23684.41|23762.5|23682.5|10
1732559490000|2024-11-25 18:31:30|23783.3|23703.3|23784.78|23704.78|23786.68|23706.68|23783.3|23703.3|10
1732559500000|2024-11-25 18:31:40|23783.29|23703.29|23783.54|23703.54|23783.54|23703.54|23782.09|23702.09|10
1732559510000|2024-11-25 18:31:50|23785.25|23705.25|23778.4|23698.4|23785.25|23705.25|23777.66|23697.66|10
1732559520000|2024-11-25 18:32:00|23779.72|23699.72|23777.85|23697.85|23779.72|23699.72|23777.58|23697.58|10
1732559530000|2024-11-25 18:32:10|23778.41|23698.41|23782.31|23702.31|23782.4|23702.4|23778.41|23698.41|8
1732559540000|2024-11-25 18:32:20|23784.42|23704.42|23784.36|23704.36|23785.53|23705.53|23783.65|23703.65|10
1732559550000|2024-11-25 18:32:30|23785.23|23705.23|23781.51|23701.51|23785.23|23705.23|23781.51|23701.51|10
1732559560000|2024-11-25 18:32:40|23780.5|23700.5|23778.89|23698.89|23780.5|23700.5|23775.87|23695.87|10
1732559570000|2024-11-25 18:32:50|23780.37|23700.37|23780.86|23700.86|23783.66|23703.66|23780.37|23700.37|10
1732559580000|2024-11-25 18:33:00|23780.12|23700.12|23776.47|23696.47|23780.12|23700.12|23776.29|23696.29|10
1732559590000|2024-11-25 18:33:10|23776.56|23696.56|23774.31|23694.31|23776.59|23696.59|23774.05|23694.05|10
1732559600000|2024-11-25 18:33:20|23774.38|23694.38|23773.98|23693.98|23774.38|23694.38|23770.43|23690.43|10
1732559610000|2024-11-25 18:33:30|23774.59|23694.59|23781.72|23701.72|23781.72|23701.72|23774.06|23694.06|9
1732559620000|2024-11-25 18:33:40|23782.01|23702.01|23783.84|23703.84|23784.42|23704.42|23782.01|23702.01|10
1732559630000|2024-11-25 18:33:50|23783.87|23703.87|23782.9|23702.9|23783.87|23703.87|23781.57|23701.57|10
1732559640000|2024-11-25 18:34:00|23785.68|23705.68|23772.71|23692.71|23785.68|23705.68|23768.93|23688.93|10
1732559650000|2024-11-25 18:34:10|23774.37|23694.37|23777.44|23697.44|23778.14|23698.14|23774.37|23694.37|10
1732559660000|2024-11-25 18:34:20|23777.02|23697.02|23773.36|23693.36|23777.02|23697.02|23773.36|23693.36|10
1732559670000|2024-11-25 18:34:30|23773.26|23693.26|23767.6|23687.6|23773.43|23693.43|23767.6|23687.6|9
1732559680000|2024-11-25 18:34:40|23767.26|23687.26|23773.3|23693.3|23773.3|23693.3|23767.26|23687.26|10
1732559690000|2024-11-25 18:34:50|23774.17|23694.17|23781.38|23701.38|23781.38|23701.38|23774.17|23694.17|10
1732559700000|2024-11-25 18:35:00|23782.89|23702.89|23772.16|23692.16|23782.89|23702.89|23772.16|23692.16|10
1732559710000|2024-11-25 18:35:10|23772.05|23692.05|23763.87|23683.87|23772.23|23692.23|23763.87|23683.87|10
1732559720000|2024-11-25 18:35:20|23763.4|23683.4|23759.43|23679.43|23763.4|23683.4|23758.49|23678.49|10
1732559730000|2024-11-25 18:35:30|23756.98|23676.98|23759.77|23679.77|23760.9|23680.9|23756.98|23676.98|10
1732559740000|2024-11-25 18:35:40|23762.12|23682.12|23760.68|23680.68|23763.11|23683.11|23759.89|23679.89|10
1732559750000|2024-11-25 18:35:50|23760.61|23680.61|23753.12|23673.12|23760.61|23680.61|23753.06|23673.06|10
1732559760000|2024-11-25 18:36:00|23753.4|23673.4|23753.35|23673.35|23754.05|23674.05|23751.55|23671.55|10
1732559770000|2024-11-25 18:36:10|23753.29|23673.29|23745.76|23665.76|23753.29|23673.29|23745.4|23665.4|10
1732559780000|2024-11-25 18:36:20|23745.12|23665.12|23743.39|23663.39|23745.12|23665.12|23743.39|23663.39|10
1732559790000|2024-11-25 18:36:30|23743.55|23663.55|23749.69|23669.69|23750.09|23670.09|23740.85|23660.85|10
1732559800000|2024-11-25 18:36:40|23750.76|23670.76|23749.6|23669.6|23752.32|23672.32|23749.6|23669.6|10
1732559810000|2024-11-25 18:36:50|23749.18|23669.18|23745.72|23665.72|23749.72|23669.72|23745.72|23665.72|10
1732559820000|2024-11-25 18:37:00|23744.92|23664.92|23741.31|23661.31|23745.53|23665.53|23741.31|23661.31|10
1732559830000|2024-11-25 18:37:10|23740.94|23660.94|23738.11|23658.11|23740.94|23660.94|23737.33|23657.33|10
1732559840000|2024-11-25 18:37:20|23738.37|23658.37|23739.17|23659.17|23741.67|23661.67|23738.37|23658.37|10
1732559850000|2024-11-25 18:37:30|23737.31|23657.31|23741.07|23661.07|23741.93|23661.93|23736.15|23656.15|9
1732559860000|2024-11-25 18:37:40|23741.67|23661.67|23739.06|23659.06|23741.67|23661.67|23736.03|23656.03|10
1732559870000|2024-11-25 18:37:50|23739.18|23659.18|23739.48|23659.48|23744.15|23664.15|23739.18|23659.18|10
1732559880000|2024-11-25 18:38:00|23739.76|23659.76|23734.81|23654.81|23739.85|23659.85|23734.81|23654.81|10
1732559890000|2024-11-25 18:38:10|23733.13|23653.13|23730.01|23650.01|23733.13|23653.13|23729.23|23649.23|10
1732559900000|2024-11-25 18:38:20|23730.57|23650.57|23735.23|23655.23|23735.23|23655.23|23730.52|23650.52|10
1732559910000|2024-11-25 18:38:30|23735.05|23655.05|23736.13|23656.13|23736.85|23656.85|23735.05|23655.05|10
1732559920000|2024-11-25 18:38:40|23735.89|23655.89|23735.58|23655.58|23736.11|23656.11|23735.42|23655.42|9
1732559930000|2024-11-25 18:38:50|23735.66|23655.66|23735.1|23655.1|23736.52|23656.52|23735.1|23655.1|10
1732559940000|2024-11-25 18:39:00|23733.97|23653.97|23736.68|23656.68|23736.68|23656.68|23733.42|23653.42|10
1732559950000|2024-11-25 18:39:10|23737.01|23657.01|23738.69|23658.69|23738.69|23658.69|23736.96|23656.96|10
1732559960000|2024-11-25 18:39:20|23738.56|23658.56|23740.58|23660.58|23740.58|23660.58|23738.22|23658.22|9
1732559970000|2024-11-25 18:39:30|23739.8|23659.8|23740|23660|23740.69|23660.69|23739.61|23659.61|10
1732559980000|2024-11-25 18:39:40|23740.08|23660.08|23738.84|23658.84|23740.08|23660.08|23738.84|23658.84|10
1732559990000|2024-11-25 18:39:50|23739.13|23659.13|23738.91|23658.91|23739.52|23659.52|23738.63|23658.63|10
1732560000000|2024-11-25 18:40:00|23738.59|23658.59|23742.29|23662.29|23742.29|23662.29|23738.47|23658.47|10
1732560010000|2024-11-25 18:40:10|23741.05|23661.05|23745.4|23665.4|23745.4|23665.4|23741.03|23661.03|10
1732560020000|2024-11-25 18:40:20|23746.14|23666.14|23753.01|23673.01|23756.71|23676.71|23746.14|23666.14|10
1732560030000|2024-11-25 18:40:30|23754.53|23674.53|23753.8|23673.8|23757.49|23677.49|23753.8|23673.8|10
1732560040000|2024-11-25 18:40:40|23753.38|23673.38|23746.28|23666.28|23753.38|23673.38|23746.16|23666.16|10
1732560050000|2024-11-25 18:40:50|23745.23|23665.23|23737.27|23657.27|23745.23|23665.23|23737.27|23657.27|9
1732560060000|2024-11-25 18:41:00|23737.39|23657.39|23740.87|23660.87|23740.87|23660.87|23737.39|23657.39|10
1732560070000|2024-11-25 18:41:10|23741.44|23661.44|23747.74|23667.74|23747.74|23667.74|23740.92|23660.92|10
1732560080000|2024-11-25 18:41:20|23747.04|23667.04|23747.28|23667.28|23747.37|23667.37|23745.78|23665.78|10
1732560090000|2024-11-25 18:41:30|23747.57|23667.57|23745.5|23665.5|23747.91|23667.91|23745.2|23665.2|10
1732560100000|2024-11-25 18:41:40|23743.18|23663.18|23736.78|23656.78|23743.18|23663.18|23736.44|23656.44|10
1732560110000|2024-11-25 18:41:50|23735.97|23655.97|23734.11|23654.11|23735.97|23655.97|23734.09|23654.09|10
1732560120000|2024-11-25 18:42:00|23734.24|23654.24|23732.3|23652.3|23734.24|23654.24|23731.19|23651.19|10
1732560130000|2024-11-25 18:42:10|23730.57|23650.57|23719.03|23639.03|23730.57|23650.57|23719.03|23639.03|9
1732560140000|2024-11-25 18:42:20|23718.07|23638.07|23710.25|23630.25|23718.07|23638.07|23710.25|23630.25|10
1732560150000|2024-11-25 18:42:30|23709.34|23629.34|23697.81|23617.81|23709.34|23629.34|23697.81|23617.81|10
1732560160000|2024-11-25 18:42:40|23697.1|23617.1|23689.8|23609.8|23697.1|23617.1|23687.8|23607.8|10
1732560170000|2024-11-25 18:42:50|23690.51|23610.51|23687.85|23607.85|23690.84|23610.84|23687.27|23607.27|10
1732560180000|2024-11-25 18:43:00|23688.39|23608.39|23688.26|23608.26|23689.07|23609.07|23687.26|23607.26|9
1732560190000|2024-11-25 18:43:10|23688.24|23608.24|23687.51|23607.51|23688.24|23608.24|23683.83|23603.83|10
1732560200000|2024-11-25 18:43:20|23687.93|23607.93|23694.98|23614.98|23695.04|23615.04|23687.93|23607.93|10
1732560210000|2024-11-25 18:43:30|23694.63|23614.63|23695.06|23615.06|23695.13|23615.13|23694.5|23614.5|10
1732560220000|2024-11-25 18:43:40|23694.67|23614.67|23694.39|23614.39|23694.94|23614.94|23693.82|23613.82|10
1732560230000|2024-11-25 18:43:50|23693.99|23613.99|23685.09|23605.09|23693.99|23613.99|23685.09|23605.09|10
1732560240000|2024-11-25 18:44:00|23685.08|23605.08|23678.37|23598.37|23685.08|23605.08|23678.37|23598.37|10
1732560250000|2024-11-25 18:44:10|23678.08|23598.08|23672.46|23592.46|23678.08|23598.08|23672.28|23592.28|10
1732560260000|2024-11-25 18:44:20|23672.54|23592.54|23669.4|23589.4|23672.54|23592.54|23668.95|23588.95|9
1732560270000|2024-11-25 18:44:30|23669.11|23589.11|23666.38|23586.38|23669.11|23589.11|23665.41|23585.41|10
1732560280000|2024-11-25 18:44:40|23666.66|23586.66|23668.91|23588.91|23670.45|23590.45|23666.66|23586.66|10
1732560290000|2024-11-25 18:44:50|23668.87|23588.87|23668.89|23588.89|23669.32|23589.32|23668.46|23588.46|10
1732560300000|2024-11-25 18:45:00|23668.24|23588.24|23666.87|23586.87|23668.24|23588.24|23662.54|23582.54|10
1732560310000|2024-11-25 18:45:10|23662.4|23582.4|23671.24|23591.24|23671.24|23591.24|23662.4|23582.4|10
1732560320000|2024-11-25 18:45:20|23671.85|23591.85|23665.67|23585.67|23671.85|23591.85|23665.67|23585.67|10
1732560330000|2024-11-25 18:45:30|23663.28|23583.28|23663.34|23583.34|23664.32|23584.32|23662.43|23582.43|10
1732560340000|2024-11-25 18:45:40|23663.04|23583.04|23663.7|23583.7|23664.93|23584.93|23662.68|23582.68|10
1732560350000|2024-11-25 18:45:50|23663.27|23583.27|23668.21|23588.21|23668.21|23588.21|23663.27|23583.27|10
1732560360000|2024-11-25 18:46:00|23668.94|23588.94|23670.9|23590.9|23671.23|23591.23|23668.34|23588.34|10
1732560370000|2024-11-25 18:46:10|23669.99|23589.99|23672.31|23592.31|23672.97|23592.97|23669.83|23589.83|10
1732560380000|2024-11-25 18:46:20|23671.65|23591.65|23673.09|23593.09|23673.15|23593.15|23671.64|23591.64|10
1732560390000|2024-11-25 18:46:30|23672.7|23592.7|23677|23597|23677.4|23597.4|23672.7|23592.7|10
1732560400000|2024-11-25 18:46:40|23677.59|23597.59|23675.02|23595.02|23677.81|23597.81|23673.47|23593.47|10
1732560410000|2024-11-25 18:46:50|23674.9|23594.9|23673.03|23593.03|23674.9|23594.9|23672.89|23592.89|10
1732560420000|2024-11-25 18:47:00|23673.48|23593.48|23672.02|23592.02|23673.99|23593.99|23672.02|23592.02|10
1732560430000|2024-11-25 18:47:10|23672.21|23592.21|23667.75|23587.75|23672.21|23592.21|23667.75|23587.75|9
1732560440000|2024-11-25 18:47:20|23667.42|23587.42|23660.85|23580.85|23667.42|23587.42|23660.85|23580.85|10
1732560450000|2024-11-25 18:47:30|23660.42|23580.42|23658.31|23578.31|23660.42|23580.42|23658.31|23578.31|10
1732560460000|2024-11-25 18:47:40|23656.52|23576.52|23648.53|23568.53|23656.52|23576.52|23648.53|23568.53|9
1732560470000|2024-11-25 18:47:50|23648.6|23568.6|23638.62|23558.62|23648.6|23568.6|23638.3|23558.3|10
1732560480000|2024-11-25 18:48:00|23638.56|23558.56|23618.08|23538.08|23638.56|23558.56|23618.08|23538.08|10
1732560490000|2024-11-25 18:48:10|23616.71|23536.71|23606.63|23526.63|23616.71|23536.71|23606.63|23526.63|10
1732560500000|2024-11-25 18:48:20|23606.94|23526.94|23606.35|23526.35|23607.84|23527.84|23606.21|23526.21|10
1732560510000|2024-11-25 18:48:30|23606.32|23526.32|23604.64|23524.64|23606.32|23526.32|23602.68|23522.68|10
1732560520000|2024-11-25 18:48:40|23604.25|23524.25|23600.72|23520.72|23604.25|23524.25|23600.68|23520.68|9
1732560530000|2024-11-25 18:48:50|23600.73|23520.73|23603.99|23523.99|23603.99|23523.99|23600.67|23520.67|10
1732560540000|2024-11-25 18:49:00|23604.28|23524.28|23602.83|23522.83|23604.28|23524.28|23602.83|23522.83|10
1732560550000|2024-11-25 18:49:10|23602.63|23522.63|23604.72|23524.72|23604.77|23524.77|23601.68|23521.68|10
1732560560000|2024-11-25 18:49:20|23606.31|23526.31|23615.7|23535.7|23615.7|23535.7|23606.31|23526.31|9
1732560570000|2024-11-25 18:49:30|23615.72|23535.72|23615.7|23535.7|23615.72|23535.72|23614.92|23534.92|10
1732560580000|2024-11-25 18:49:40|23615.47|23535.47|23615.08|23535.08|23615.54|23535.54|23613.69|23533.69|10
1732560590000|2024-11-25 18:49:50|23613.83|23533.83|23614.76|23534.76|23614.81|23534.81|23613.83|23533.83|10
1732560600000|2024-11-25 18:50:00|23615.18|23535.18|23616.55|23536.55|23618.58|23538.58|23615.06|23535.06|10
1732560610000|2024-11-25 18:50:10|23616.34|23536.34|23619.24|23539.24|23619.24|23539.24|23614.86|23534.86|10
1732560620000|2024-11-25 18:50:20|23620.13|23540.13|23632.34|23552.34|23632.6|23552.6|23620.13|23540.13|10
1732560630000|2024-11-25 18:50:30|23633.79|23553.79|23639.6|23559.6|23639.7|23559.7|23633.79|23553.79|10
1732560640000|2024-11-25 18:50:40|23639.53|23559.53|23642.67|23562.67|23644.5|23564.5|23639.53|23559.53|10
1732560650000|2024-11-25 18:50:50|23644.16|23564.16|23653.96|23573.96|23653.96|23573.96|23644.16|23564.16|10
1732560660000|2024-11-25 18:51:00|23653.87|23573.87|23654.31|23574.31|23654.87|23574.87|23653.7|23573.7|10
1732560670000|2024-11-25 18:51:10|23654.85|23574.85|23654.64|23574.64|23654.85|23574.85|23652.6|23572.6|10
1732560680000|2024-11-25 18:51:20|23655.67|23575.67|23663.03|23583.03|23663.03|23583.03|23655.67|23575.67|10
1732560690000|2024-11-25 18:51:30|23663.28|23583.28|23669.63|23589.63|23669.63|23589.63|23663.28|23583.28|10
1732560700000|2024-11-25 18:51:40|23672.02|23592.02|23675.4|23595.4|23675.4|23595.4|23671.56|23591.56|10
1732560710000|2024-11-25 18:51:50|23676.51|23596.51|23677.14|23597.14|23678.09|23598.09|23676.51|23596.51|10
1732560720000|2024-11-25 18:52:00|23676.89|23596.89|23677.94|23597.94|23678.18|23598.18|23676.73|23596.73|10
1732560730000|2024-11-25 18:52:10|23676.44|23596.44|23670.46|23590.46|23676.44|23596.44|23669.93|23589.93|10
1732560740000|2024-11-25 18:52:20|23670.26|23590.26|23666.98|23586.98|23670.26|23590.26|23666.98|23586.98|10
1732560750000|2024-11-25 18:52:30|23667.72|23587.72|23662.06|23582.06|23668.45|23588.45|23661.42|23581.42|10
1732560760000|2024-11-25 18:52:40|23661.72|23581.72|23658.35|23578.35|23661.72|23581.72|23658.35|23578.35|10
1732560770000|2024-11-25 18:52:50|23657.76|23577.76|23653.46|23573.46|23657.76|23577.76|23653.46|23573.46|10
1732560780000|2024-11-25 18:53:00|23653.42|23573.42|23654.49|23574.49|23655.85|23575.85|23651.59|23571.59|10
1732560790000|2024-11-25 18:53:10|23654.16|23574.16|23654.45|23574.45|23654.6|23574.6|23652.04|23572.04|10
1732560800000|2024-11-25 18:53:20|23654.09|23574.09|23655.08|23575.08|23656.1|23576.1|23654.09|23574.09|10
1732560810000|2024-11-25 18:53:30|23653.89|23573.89|23650.47|23570.47|23654.77|23574.77|23649.18|23569.18|10
1732560820000|2024-11-25 18:53:40|23650.93|23570.93|23654.58|23574.58|23654.58|23574.58|23650.93|23570.93|10
1732560830000|2024-11-25 18:53:50|23654.62|23574.62|23656.3|23576.3|23656.3|23576.3|23651.97|23571.97|10
1732560840000|2024-11-25 18:54:00|23656.23|23576.23|23657.32|23577.32|23659.38|23579.38|23656.21|23576.21|10
1732560850000|2024-11-25 18:54:10|23657.62|23577.62|23657.31|23577.31|23659.37|23579.37|23657.31|23577.31|10
1732560860000|2024-11-25 18:54:20|23656.96|23576.96|23657.59|23577.59|23658.52|23578.52|23656.84|23576.84|10
1732560870000|2024-11-25 18:54:30|23657.85|23577.85|23661.4|23581.4|23661.4|23581.4|23657.77|23577.77|10
1732560880000|2024-11-25 18:54:40|23661.39|23581.39|23663.36|23583.36|23663.8|23583.8|23661.39|23581.39|9
1732560890000|2024-11-25 18:54:50|23662.83|23582.83|23660.15|23580.15|23663.36|23583.36|23659.41|23579.41|10
1732560900000|2024-11-25 18:55:00|23659.95|23579.95|23665.06|23585.06|23665.06|23585.06|23659.01|23579.01|10
1732560910000|2024-11-25 18:55:10|23666.55|23586.55|23667.96|23587.96|23668.35|23588.35|23666.34|23586.34|10
1732560920000|2024-11-25 18:55:20|23669.02|23589.02|23668.41|23588.41|23670.4|23590.4|23668.15|23588.15|10
1732560930000|2024-11-25 18:55:30|23668.03|23588.03|23665.47|23585.47|23670.24|23590.24|23665.47|23585.47|10
1732560940000|2024-11-25 18:55:40|23666.1|23586.1|23666.95|23586.95|23666.95|23586.95|23665.99|23585.99|10
1732560950000|2024-11-25 18:55:50|23667.12|23587.12|23666.16|23586.16|23667.17|23587.17|23665.9|23585.9|10
1732560960000|2024-11-25 18:56:00|23666.37|23586.37|23664.78|23584.78|23666.49|23586.49|23664.31|23584.31|10
1732560970000|2024-11-25 18:56:10|23665.15|23585.15|23672.56|23592.56|23672.56|23592.56|23665.15|23585.15|10
1732560980000|2024-11-25 18:56:20|23673.05|23593.05|23674.03|23594.03|23674.32|23594.32|23672.85|23592.85|10
1732560990000|2024-11-25 18:56:30|23673.97|23593.97|23681.62|23601.62|23681.62|23601.62|23673.97|23593.97|10
1732561000000|2024-11-25 18:56:40|23682.17|23602.17|23685.78|23605.78|23686.73|23606.73|23682.17|23602.17|10
1732561010000|2024-11-25 18:56:50|23685.5|23605.5|23686.76|23606.76|23686.76|23606.76|23685.23|23605.23|10
1732561020000|2024-11-25 18:57:00|23687.35|23607.35|23686.88|23606.88|23688.56|23608.56|23686.51|23606.51|10
1732561030000|2024-11-25 18:57:10|23686.03|23606.03|23679.76|23599.76|23686.03|23606.03|23679.76|23599.76|10
1732561040000|2024-11-25 18:57:20|23679.65|23599.65|23677.34|23597.34|23679.65|23599.65|23677.34|23597.34|10
1732561050000|2024-11-25 18:57:30|23677.03|23597.03|23681.18|23601.18|23681.18|23601.18|23677.01|23597.01|10
1732561060000|2024-11-25 18:57:40|23680.87|23600.87|23690.99|23610.99|23690.99|23610.99|23680.87|23600.87|10
1732561070000|2024-11-25 18:57:50|23690.68|23610.68|23688.27|23608.27|23690.68|23610.68|23688.27|23608.27|10
1732561080000|2024-11-25 18:58:00|23686.92|23606.92|23677.12|23597.12|23686.92|23606.92|23677.12|23597.12|10
1732561090000|2024-11-25 18:58:10|23675.78|23595.78|23668.75|23588.75|23676.13|23596.13|23668.75|23588.75|10
1732561100000|2024-11-25 18:58:20|23669.37|23589.37|23680.99|23600.99|23680.99|23600.99|23669.37|23589.37|10
1732561110000|2024-11-25 18:58:30|23681.41|23601.41|23683.61|23603.61|23685.52|23605.52|23681.41|23601.41|10
1732561120000|2024-11-25 18:58:40|23682.77|23602.77|23684.05|23604.05|23684.39|23604.39|23682.77|23602.77|10
1732561130000|2024-11-25 18:58:50|23683.82|23603.82|23678.9|23598.9|23683.82|23603.82|23678.9|23598.9|10
1732561140000|2024-11-25 18:59:00|23678.58|23598.58|23673.47|23593.47|23678.58|23598.58|23671.11|23591.11|10
1732561150000|2024-11-25 18:59:10|23672.87|23592.87|23676.32|23596.32|23676.32|23596.32|23672.25|23592.25|10
1732561160000|2024-11-25 18:59:20|23676.24|23596.24|23680.37|23600.37|23680.37|23600.37|23676.24|23596.24|10
1732561170000|2024-11-25 18:59:30|23680.61|23600.61|23686.75|23606.75|23686.75|23606.75|23680.57|23600.57|10
1732561180000|2024-11-25 18:59:40|23686.94|23606.94|23686.11|23606.11|23688.29|23608.29|23686.11|23606.11|10
1732561190000|2024-11-25 18:59:50|23686.51|23606.51|23686.29|23606.29|23686.51|23606.51|23685.63|23605.63|10
1732561200000|2024-11-25 19:00:00|23687.9|23607.9|23679.35|23599.35|23688.44|23608.44|23679.35|23599.35|10
1732561210000|2024-11-25 19:00:10|23680.44|23600.44|23677.3|23597.3|23680.44|23600.44|23677.3|23597.3|10
1732561220000|2024-11-25 19:00:20|23677.29|23597.29|23674.06|23594.06|23677.29|23597.29|23672.56|23592.56|10
1732561230000|2024-11-25 19:00:30|23673.71|23593.71|23667.62|23587.62|23674.36|23594.36|23667.18|23587.18|10
1732561240000|2024-11-25 19:00:40|23667.61|23587.61|23653.4|23573.4|23667.61|23587.61|23653.4|23573.4|10
1732561250000|2024-11-25 19:00:50|23652.6|23572.6|23652.7|23572.7|23652.7|23572.7|23649.71|23569.71|10
1732561260000|2024-11-25 19:01:00|23653.99|23573.99|23658.92|23578.92|23658.92|23578.92|23653.99|23573.99|10
1732561270000|2024-11-25 19:01:10|23657.13|23577.13|23653.06|23573.06|23657.13|23577.13|23653.06|23573.06|10
1732561280000|2024-11-25 19:01:20|23653.01|23573.01|23656.77|23576.77|23658.47|23578.47|23652.03|23572.03|10
1732561290000|2024-11-25 19:01:30|23656.05|23576.05|23654.08|23574.08|23657.63|23577.63|23654.08|23574.08|10
1732561300000|2024-11-25 19:01:40|23653.58|23573.58|23643.19|23563.19|23653.58|23573.58|23643.19|23563.19|10
1732561310000|2024-11-25 19:01:50|23643.08|23563.08|23641.71|23561.71|23643.49|23563.49|23641.17|23561.17|10
1732561320000|2024-11-25 19:02:00|23641.83|23561.83|23648.06|23568.06|23648.06|23568.06|23641.56|23561.56|10
1732561330000|2024-11-25 19:02:10|23649.27|23569.27|23654.62|23574.62|23655.7|23575.7|23649.27|23569.27|10
1732561340000|2024-11-25 19:02:20|23654.69|23574.69|23653.19|23573.19|23655.08|23575.08|23653.19|23573.19|10
1732561350000|2024-11-25 19:02:30|23652.26|23572.26|23645.58|23565.58|23652.26|23572.26|23645.58|23565.58|10
1732561360000|2024-11-25 19:02:40|23644.92|23564.92|23646.7|23566.7|23646.7|23566.7|23642.94|23562.94|10
1732561370000|2024-11-25 19:02:50|23646.3|23566.3|23648.38|23568.38|23648.42|23568.42|23646.3|23566.3|10
1732561380000|2024-11-25 19:03:00|23650.04|23570.04|23644.96|23564.96|23650.34|23570.34|23644.96|23564.96|10
1732561390000|2024-11-25 19:03:10|23644.23|23564.23|23640.92|23560.92|23644.26|23564.26|23640.92|23560.92|9
1732561400000|2024-11-25 19:03:20|23641.25|23561.25|23641.47|23561.47|23642.55|23562.55|23640.74|23560.74|10
1732561410000|2024-11-25 19:03:30|23640.97|23560.97|23637.96|23557.96|23642.53|23562.53|23637.96|23557.96|10
1732561420000|2024-11-25 19:03:40|23638.14|23558.14|23637.57|23557.57|23638.16|23558.16|23636.42|23556.42|10
1732561430000|2024-11-25 19:03:50|23637.62|23557.62|23638.59|23558.59|23638.59|23558.59|23637.16|23557.16|10
1732561440000|2024-11-25 19:04:00|23639.2|23559.2|23649.01|23569.01|23649.01|23569.01|23639.2|23559.2|10
1732561450000|2024-11-25 19:04:10|23650.84|23570.84|23655.8|23575.8|23656.4|23576.4|23650.49|23570.49|10
1732561460000|2024-11-25 19:04:20|23656.6|23576.6|23663.15|23583.15|23663.15|23583.15|23656.6|23576.6|10
1732561470000|2024-11-25 19:04:30|23664.05|23584.05|23664.76|23584.76|23664.76|23584.76|23663.76|23583.76|9
1732561480000|2024-11-25 19:04:40|23665.6|23585.6|23666.38|23586.38|23666.82|23586.82|23665.06|23585.06|10
1732561490000|2024-11-25 19:04:50|23665.93|23585.93|23657.08|23577.08|23665.93|23585.93|23657.08|23577.08|10
1732561500000|2024-11-25 19:05:00|23656.17|23576.17|23649|23569|23656.3|23576.3|23649|23569|10
1732561510000|2024-11-25 19:05:10|23648.7|23568.7|23634.92|23554.92|23648.7|23568.7|23633.68|23553.68|10
1732561520000|2024-11-25 19:05:20|23636.68|23556.68|23629.61|23549.61|23637.26|23557.26|23629.61|23549.61|10
1732561530000|2024-11-25 19:05:30|23628.16|23548.16|23621.48|23541.48|23628.16|23548.16|23619.48|23539.48|10
1732561540000|2024-11-25 19:05:40|23620.27|23540.27|23618.56|23538.56|23621.7|23541.7|23618.56|23538.56|10
1732561550000|2024-11-25 19:05:50|23617.94|23537.94|23616.17|23536.17|23619.41|23539.41|23616.17|23536.17|10
1732561560000|2024-11-25 19:06:00|23614.49|23534.49|23614.87|23534.87|23617.73|23537.73|23613.7|23533.7|10
1732561570000|2024-11-25 19:06:10|23614.23|23534.23|23618.26|23538.26|23618.26|23538.26|23611.94|23531.94|10
1732561580000|2024-11-25 19:06:20|23619.85|23539.85|23617.53|23537.53|23619.85|23539.85|23615.56|23535.56|10
1732561590000|2024-11-25 19:06:30|23617.64|23537.64|23622.4|23542.4|23622.4|23542.4|23617.19|23537.19|10
1732561600000|2024-11-25 19:06:40|23622.32|23542.32|23630.97|23550.97|23630.97|23550.97|23622.32|23542.32|9
1732561610000|2024-11-25 19:06:50|23631.42|23551.42|23637.43|23557.43|23637.43|23557.43|23631.42|23551.42|10
1732561620000|2024-11-25 19:07:00|23637.26|23557.26|23634.31|23554.31|23637.26|23557.26|23632.87|23552.87|10
1732561630000|2024-11-25 19:07:10|23635.44|23555.44|23634.79|23554.79|23636.24|23556.24|23632.79|23552.79|10
1732561640000|2024-11-25 19:07:20|23635.65|23555.65|23643.47|23563.47|23643.47|23563.47|23635.65|23555.65|9
1732561650000|2024-11-25 19:07:30|23643.66|23563.66|23661.82|23581.82|23661.82|23581.82|23643.66|23563.66|10
1732561660000|2024-11-25 19:07:40|23661.51|23581.51|23665.56|23585.56|23665.56|23585.56|23661.51|23581.51|10
1732561670000|2024-11-25 19:07:50|23665.51|23585.51|23674.27|23594.27|23674.27|23594.27|23665.33|23585.33|10
1732561680000|2024-11-25 19:08:00|23678.41|23598.41|23691.9|23611.9|23692.3|23612.3|23678.39|23598.39|10
1732561690000|2024-11-25 19:08:10|23694.03|23614.03|23700.17|23620.17|23700.17|23620.17|23694.03|23614.03|10
1732561700000|2024-11-25 19:08:20|23699.16|23619.16|23698.53|23618.53|23699.16|23619.16|23696.84|23616.84|9
1732561710000|2024-11-25 19:08:30|23701.39|23621.39|23707.05|23627.05|23707.24|23627.24|23701.39|23621.39|10
1732561720000|2024-11-25 19:08:40|23706.57|23626.57|23708.93|23628.93|23708.93|23628.93|23706.57|23626.57|9
1732561730000|2024-11-25 19:08:50|23708.91|23628.91|23708.73|23628.73|23708.99|23628.99|23708.46|23628.46|10
1732561740000|2024-11-25 19:09:00|23708.88|23628.88|23715.46|23635.46|23715.91|23635.91|23708.88|23628.88|10
1732561750000|2024-11-25 19:09:10|23715.73|23635.73|23711.56|23631.56|23715.73|23635.73|23711.12|23631.12|10
1732561760000|2024-11-25 19:09:20|23710.74|23630.74|23708.13|23628.13|23710.74|23630.74|23708.13|23628.13|10
1732561770000|2024-11-25 19:09:30|23707.96|23627.96|23704.99|23624.99|23707.96|23627.96|23704.03|23624.03|9
1732561780000|2024-11-25 19:09:40|23704.84|23624.84|23701.27|23621.27|23704.84|23624.84|23701.27|23621.27|10
1732561790000|2024-11-25 19:09:50|23701.13|23621.13|23693.48|23613.48|23701.13|23621.13|23693.48|23613.48|10
1732561800000|2024-11-25 19:10:00|23694.07|23614.07|23687.84|23607.84|23694.31|23614.31|23687.84|23607.84|10
1732561810000|2024-11-25 19:10:10|23687.76|23607.76|23691.1|23611.1|23691.1|23611.1|23685.75|23605.75|10
1732561820000|2024-11-25 19:10:20|23687.19|23607.19|23690.8|23610.8|23692.52|23612.52|23686.6|23606.6|10
1732561830000|2024-11-25 19:10:30|23690.71|23610.71|23693.01|23613.01|23693.01|23613.01|23690.28|23610.28|10
1732561840000|2024-11-25 19:10:40|23693.64|23613.64|23694.53|23614.53|23694.82|23614.82|23693.22|23613.22|10
1732561850000|2024-11-25 19:10:50|23694.47|23614.47|23694.33|23614.33|23694.47|23614.47|23693.33|23613.33|10
1732561860000|2024-11-25 19:11:00|23694.03|23614.03|23701.74|23621.74|23701.74|23621.74|23694|23614|10
1732561870000|2024-11-25 19:11:10|23702.18|23622.18|23715.03|23635.03|23715.16|23635.16|23702.18|23622.18|10
1732561880000|2024-11-25 19:11:20|23715.58|23635.58|23720.9|23640.9|23720.9|23640.9|23715.58|23635.58|10
1732561890000|2024-11-25 19:11:30|23721.81|23641.81|23722.64|23642.64|23723.16|23643.16|23721.44|23641.44|9
1732561900000|2024-11-25 19:11:40|23722.04|23642.04|23719.29|23639.29|23722.04|23642.04|23717.83|23637.83|10
1732561910000|2024-11-25 19:11:50|23719.37|23639.37|23715.3|23635.3|23719.37|23639.37|23715.3|23635.3|10
1732561920000|2024-11-25 19:12:00|23715.11|23635.11|23716.37|23636.37|23718.44|23638.44|23714.3|23634.3|10
1732561930000|2024-11-25 19:12:10|23715.44|23635.44|23717.84|23637.84|23717.84|23637.84|23714.57|23634.57|10
1732561940000|2024-11-25 19:12:20|23718.2|23638.2|23721.53|23641.53|23721.66|23641.66|23718.2|23638.2|10
1732561950000|2024-11-25 19:12:30|23721.32|23641.32|23723.52|23643.52|23723.52|23643.52|23721.05|23641.05|10
1732561960000|2024-11-25 19:12:40|23722.86|23642.86|23721.08|23641.08|23723.81|23643.81|23721.08|23641.08|10
1732561970000|2024-11-25 19:12:50|23721.58|23641.58|23722.02|23642.02|23723.7|23643.7|23721.57|23641.57|10
1732561980000|2024-11-25 19:13:00|23721.34|23641.34|23718.74|23638.74|23721.34|23641.34|23718.74|23638.74|10
1732561990000|2024-11-25 19:13:10|23719.17|23639.17|23721.05|23641.05|23721.11|23641.11|23719.17|23639.17|10
1732562000000|2024-11-25 19:13:20|23720.93|23640.93|23723|23643|23723|23643|23718.84|23638.84|8
1732562010000|2024-11-25 19:13:30|23723.14|23643.14|23735.92|23655.92|23736.26|23656.26|23723.14|23643.14|10
1732562020000|2024-11-25 19:13:40|23734.53|23654.53|23732.84|23652.84|23734.58|23654.58|23732.21|23652.21|10
1732562030000|2024-11-25 19:13:50|23732.93|23652.93|23734.48|23654.48|23734.48|23654.48|23732.93|23652.93|10
1732562040000|2024-11-25 19:14:00|23734.85|23654.85|23734.11|23654.11|23735.89|23655.89|23734.11|23654.11|10
1732562050000|2024-11-25 19:14:10|23735.01|23655.01|23723.05|23643.05|23735.49|23655.49|23723.05|23643.05|10
1732562060000|2024-11-25 19:14:20|23722.77|23642.77|23723.76|23643.76|23724|23644|23721.2|23641.2|10
1732562070000|2024-11-25 19:14:30|23723.45|23643.45|23719.81|23639.81|23723.45|23643.45|23719.81|23639.81|10
1732562080000|2024-11-25 19:14:40|23719.91|23639.91|23716.21|23636.21|23719.97|23639.97|23716.21|23636.21|10
1732562090000|2024-11-25 19:14:50|23715.29|23635.29|23714.35|23634.35|23715.29|23635.29|23713.88|23633.88|10
1732562100000|2024-11-25 19:15:00|23715|23635|23718.41|23638.41|23718.49|23638.49|23713.74|23633.74|10
1732562110000|2024-11-25 19:15:10|23716.77|23636.77|23713.52|23633.52|23716.77|23636.77|23713.52|23633.52|10
1732562120000|2024-11-25 19:15:20|23713.59|23633.59|23714.48|23634.48|23714.71|23634.71|23713.07|23633.07|10
1732562130000|2024-11-25 19:15:30|23714.5|23634.5|23713.54|23633.54|23714.74|23634.74|23712.4|23632.4|10
1732562140000|2024-11-25 19:15:40|23711.48|23631.48|23704.39|23624.39|23711.48|23631.48|23704.18|23624.18|10
1732562150000|2024-11-25 19:15:50|23703.88|23623.88|23705|23625|23705|23625|23702.03|23622.03|9
1732562160000|2024-11-25 19:16:00|23705.09|23625.09|23704.89|23624.89|23705.09|23625.09|23703.85|23623.85|10
1732562170000|2024-11-25 19:16:10|23705.15|23625.15|23702.48|23622.48|23707.93|23627.93|23702.48|23622.48|10
1732562180000|2024-11-25 19:16:20|23702.65|23622.65|23700.57|23620.57|23702.65|23622.65|23699.72|23619.72|10
1732562190000|2024-11-25 19:16:30|23700.62|23620.62|23704.35|23624.35|23704.56|23624.56|23700.62|23620.62|10
1732562200000|2024-11-25 19:16:40|23702.64|23622.64|23697.58|23617.58|23703.47|23623.47|23697.58|23617.58|10
1732562210000|2024-11-25 19:16:50|23697.54|23617.54|23705.03|23625.03|23705.03|23625.03|23697.54|23617.54|10
1732562220000|2024-11-25 19:17:00|23705.6|23625.6|23707.63|23627.63|23707.63|23627.63|23704.66|23624.66|10
1732562230000|2024-11-25 19:17:10|23707.56|23627.56|23715.14|23635.14|23715.14|23635.14|23707.29|23627.29|10
1732562240000|2024-11-25 19:17:20|23716.46|23636.46|23719.47|23639.47|23719.47|23639.47|23715.92|23635.92|10
1732562250000|2024-11-25 19:17:30|23720.54|23640.54|23724.93|23644.93|23725.39|23645.39|23719.73|23639.73|10
1732562260000|2024-11-25 19:17:40|23723.73|23643.73|23721.51|23641.51|23723.73|23643.73|23720.68|23640.68|10
1732562270000|2024-11-25 19:17:50|23721.83|23641.83|23720.4|23640.4|23721.83|23641.83|23720.4|23640.4|10
1732562280000|2024-11-25 19:18:00|23721.18|23641.18|23717.83|23637.83|23722.97|23642.97|23717.83|23637.83|10
1732562290000|2024-11-25 19:18:10|23717.26|23637.26|23712.29|23632.29|23717.26|23637.26|23712.29|23632.29|10
1732562300000|2024-11-25 19:18:20|23710.47|23630.47|23705.59|23625.59|23710.47|23630.47|23705.59|23625.59|10
1732562310000|2024-11-25 19:18:30|23706.29|23626.29|23708.1|23628.1|23708.1|23628.1|23705.85|23625.85|10
1732562320000|2024-11-25 19:18:40|23708.56|23628.56|23712.03|23632.03|23712.18|23632.18|23708.56|23628.56|10
1732562330000|2024-11-25 19:18:50|23712.05|23632.05|23715.12|23635.12|23715.24|23635.24|23712.05|23632.05|10
1732562340000|2024-11-25 19:19:00|23715.3|23635.3|23712.36|23632.36|23715.71|23635.71|23712.36|23632.36|10
1732562350000|2024-11-25 19:19:10|23712.28|23632.28|23711.07|23631.07|23714.34|23634.34|23709.82|23629.82|10
1732562360000|2024-11-25 19:19:20|23710.37|23630.37|23711.5|23631.5|23711.55|23631.55|23709.22|23629.22|10
1732562370000|2024-11-25 19:19:30|23711.66|23631.66|23706.79|23626.79|23712.09|23632.09|23706.72|23626.72|10
1732562380000|2024-11-25 19:19:40|23707.78|23627.78|23706.3|23626.3|23707.78|23627.78|23705.22|23625.22|10
1732562390000|2024-11-25 19:19:50|23705.97|23625.97|23698.57|23618.57|23706.16|23626.16|23698.57|23618.57|10
1732562400000|2024-11-25 19:20:00|23697.98|23617.98|23693.68|23613.68|23697.98|23617.98|23693.11|23613.11|10
1732562410000|2024-11-25 19:20:10|23692.43|23612.43|23678.63|23598.63|23692.43|23612.43|23678.63|23598.63|10
1732562420000|2024-11-25 19:20:20|23674.53|23594.53|23662.23|23582.23|23674.53|23594.53|23661.43|23581.43|10
1732562430000|2024-11-25 19:20:30|23659.18|23579.18|23654.93|23574.93|23659.18|23579.18|23651.7|23571.7|10
1732562440000|2024-11-25 19:20:40|23655.74|23575.74|23647.18|23567.18|23656.3|23576.3|23647.18|23567.18|10
1732562450000|2024-11-25 19:20:50|23646.25|23566.25|23640.78|23560.78|23646.25|23566.25|23640.78|23560.78|10
1732562460000|2024-11-25 19:21:00|23640.41|23560.41|23634.75|23554.75|23640.41|23560.41|23634.75|23554.75|10
1732562470000|2024-11-25 19:21:10|23634.1|23554.1|23622.34|23542.34|23634.1|23554.1|23621.81|23541.81|10
1732562480000|2024-11-25 19:21:20|23622.98|23542.98|23610.78|23530.78|23622.98|23542.98|23610.78|23530.78|10
1732562490000|2024-11-25 19:21:30|23610.77|23530.77|23602.84|23522.84|23611.69|23531.69|23602.65|23522.65|10
1732562500000|2024-11-25 19:21:40|23604.12|23524.12|23601.82|23521.82|23604.12|23524.12|23599.59|23519.59|10
1732562510000|2024-11-25 19:21:50|23600.23|23520.23|23596.25|23516.25|23600.23|23520.23|23595.37|23515.37|10
1732562520000|2024-11-25 19:22:00|23595.87|23515.87|23597.39|23517.39|23599.29|23519.29|23595.87|23515.87|10
1732562530000|2024-11-25 19:22:10|23598.68|23518.68|23600.74|23520.74|23602.29|23522.29|23598.68|23518.68|10
1732562540000|2024-11-25 19:22:20|23588.88|23508.88|23589.69|23509.69|23589.69|23509.69|23586.06|23506.06|10
1732562550000|2024-11-25 19:22:30|23590.71|23510.71|23595.38|23515.38|23595.38|23515.38|23590.26|23510.26|10
1732562560000|2024-11-25 19:22:40|23597.18|23517.18|23606.17|23526.17|23606.17|23526.17|23597.18|23517.18|9
1732562570000|2024-11-25 19:22:50|23604.85|23524.85|23605.65|23525.65|23607.79|23527.79|23604.85|23524.85|10
1732562580000|2024-11-25 19:23:00|23606.14|23526.14|23602.05|23522.05|23607.76|23527.76|23601.92|23521.92|10
1732562590000|2024-11-25 19:23:10|23600.56|23520.56|23602.1|23522.1|23602.1|23522.1|23599.44|23519.44|10
1732562600000|2024-11-25 19:23:20|23602.18|23522.18|23598.12|23518.12|23603.63|23523.63|23598.12|23518.12|10
1732562610000|2024-11-25 19:23:30|23596.74|23516.74|23594.97|23514.97|23596.74|23516.74|23594.62|23514.62|10
1732562620000|2024-11-25 19:23:40|23591.94|23511.94|23577.21|23497.21|23592.31|23512.31|23573.59|23493.59|10
1732562630000|2024-11-25 19:23:50|23576.19|23496.19|23579.16|23499.16|23579.36|23499.36|23575.81|23495.81|10
1732562640000|2024-11-25 19:24:00|23578.98|23498.98|23585.79|23505.79|23585.94|23505.94|23578.98|23498.98|10
1732562650000|2024-11-25 19:24:10|23583.68|23503.68|23585.02|23505.02|23586.33|23506.33|23582.96|23502.96|10
1732562660000|2024-11-25 19:24:20|23585.94|23505.94|23595.32|23515.32|23595.32|23515.32|23585.94|23505.94|10
1732562670000|2024-11-25 19:24:30|23594.31|23514.31|23608.58|23528.58|23608.58|23528.58|23594.31|23514.31|10
1732562680000|2024-11-25 19:24:40|23609.46|23529.46|23611.45|23531.45|23612.26|23532.26|23609.46|23529.46|10
1732562690000|2024-11-25 19:24:50|23611.89|23531.89|23615.31|23535.31|23615.31|23535.31|23611.89|23531.89|9
1732562700000|2024-11-25 19:25:00|23616.2|23536.2|23626.94|23546.94|23626.94|23546.94|23615.13|23535.13|10
1732562710000|2024-11-25 19:25:10|23627.79|23547.79|23625.83|23545.83|23630.97|23550.97|23625.83|23545.83|10
1732562720000|2024-11-25 19:25:20|23625.65|23545.65|23629.16|23549.16|23629.16|23549.16|23623.36|23543.36|10
1732562730000|2024-11-25 19:25:30|23629.11|23549.11|23642.01|23562.01|23642.01|23562.01|23629.11|23549.11|10
1732562740000|2024-11-25 19:25:40|23643.58|23563.58|23657.77|23577.77|23657.77|23577.77|23643.58|23563.58|10
1732562750000|2024-11-25 19:25:50|23662.39|23582.39|23668.93|23588.93|23668.93|23588.93|23662.39|23582.39|10
1732562760000|2024-11-25 19:26:00|23669.93|23589.93|23684.48|23604.48|23684.48|23604.48|23669.93|23589.93|10
1732562770000|2024-11-25 19:26:10|23686.05|23606.05|23698.28|23618.28|23698.28|23618.28|23686.05|23606.05|10
1732562780000|2024-11-25 19:26:20|23698.37|23618.37|23701.06|23621.06|23701.06|23621.06|23696.83|23616.83|10
1732562790000|2024-11-25 19:26:30|23701.72|23621.72|23701.76|23621.76|23701.76|23621.76|23698.81|23618.81|10
1732562800000|2024-11-25 19:26:40|23701.21|23621.21|23701.06|23621.06|23701.97|23621.97|23699.55|23619.55|10
1732562810000|2024-11-25 19:26:50|23701.68|23621.68|23708.38|23628.38|23708.97|23628.97|23701.68|23621.68|9
1732562820000|2024-11-25 19:27:00|23708.2|23628.2|23703.98|23623.98|23708.2|23628.2|23703.02|23623.02|10
1732562830000|2024-11-25 19:27:10|23702.05|23622.05|23693.39|23613.39|23702.05|23622.05|23693.39|23613.39|10
1732562840000|2024-11-25 19:27:20|23692.94|23612.94|23688.26|23608.26|23694.22|23614.22|23686.95|23606.95|10
1732562850000|2024-11-25 19:27:30|23688.21|23608.21|23690.68|23610.68|23690.71|23610.71|23686.42|23606.42|10
1732562860000|2024-11-25 19:27:40|23690.45|23610.45|23696.36|23616.36|23696.36|23616.36|23690.35|23610.35|10
1732562870000|2024-11-25 19:27:50|23695.84|23615.84|23694.73|23614.73|23695.84|23615.84|23692.94|23612.94|10
1732562880000|2024-11-25 19:28:00|23692.72|23612.72|23697.17|23617.17|23697.17|23617.17|23691.86|23611.86|10
1732562890000|2024-11-25 19:28:10|23699.28|23619.28|23711.1|23631.1|23711.1|23631.1|23699.28|23619.28|10
1732562900000|2024-11-25 19:28:20|23717.12|23637.12|23726.35|23646.35|23726.35|23646.35|23717.12|23637.12|10
1732562910000|2024-11-25 19:28:30|23727.01|23647.01|23728.71|23648.71|23729.23|23649.23|23725.8|23645.8|10
1732562920000|2024-11-25 19:28:40|23729.96|23649.96|23730.52|23650.52|23731.44|23651.44|23729.96|23649.96|10
1732562930000|2024-11-25 19:28:50|23730.33|23650.33|23734.23|23654.23|23734.49|23654.49|23730.33|23650.33|10
1732562940000|2024-11-25 19:29:00|23734.59|23654.59|23732.94|23652.94|23734.59|23654.59|23732.86|23652.86|10
1732562950000|2024-11-25 19:29:10|23733.4|23653.4|23742.94|23662.94|23742.94|23662.94|23733.4|23653.4|10
1732562960000|2024-11-25 19:29:20|23744.35|23664.35|23751.03|23671.03|23751.03|23671.03|23744.35|23664.35|10
1732562970000|2024-11-25 19:29:30|23750.61|23670.61|23749.1|23669.1|23750.61|23670.61|23749.1|23669.1|10
1732562980000|2024-11-25 19:29:40|23750.93|23670.93|23754.53|23674.53|23754.62|23674.62|23750.53|23670.53|10
1732562990000|2024-11-25 19:29:50|23757.88|23677.88|23774.12|23694.12|23774.12|23694.12|23757.88|23677.88|10
1732563000000|2024-11-25 19:30:00|23775.11|23695.11|23780.55|23700.55|23780.8|23700.8|23772.73|23692.73|10
1732563010000|2024-11-25 19:30:10|23782.84|23702.84|23787.56|23707.56|23789.43|23709.43|23782.84|23702.84|10
1732563020000|2024-11-25 19:30:20|23787.68|23707.68|23789.61|23709.61|23789.61|23709.61|23786.14|23706.14|10
1732563030000|2024-11-25 19:30:30|23789.86|23709.86|23791.74|23711.74|23792.24|23712.24|23789.19|23709.19|10
1732563040000|2024-11-25 19:30:40|23791.45|23711.45|23790.24|23710.24|23791.49|23711.49|23790.24|23710.24|10
1732563050000|2024-11-25 19:30:50|23789.67|23709.67|23791.16|23711.16|23791.97|23711.97|23789.12|23709.12|10
1732563060000|2024-11-25 19:31:00|23791.15|23711.15|23797.95|23717.95|23797.95|23717.95|23791.15|23711.15|10
1732563070000|2024-11-25 19:31:10|23800.3|23720.3|23796.72|23716.72|23801.57|23721.57|23796.27|23716.27|10
1732563080000|2024-11-25 19:31:20|23797.31|23717.31|23788.28|23708.28|23797.63|23717.63|23788.28|23708.28|10
1732563090000|2024-11-25 19:31:30|23786.17|23706.17|23782.35|23702.35|23786.4|23706.4|23781.24|23701.24|10
1732563100000|2024-11-25 19:31:40|23783.6|23703.6|23782|23702|23784.11|23704.11|23781.44|23701.44|10
1732563110000|2024-11-25 19:31:50|23780.72|23700.72|23782.93|23702.93|23782.93|23702.93|23778.58|23698.58|10
1732563120000|2024-11-25 19:32:00|23783.32|23703.32|23787.46|23707.46|23787.46|23707.46|23782.36|23702.36|10
1732563130000|2024-11-25 19:32:10|23786.14|23706.14|23780.99|23700.99|23786.14|23706.14|23780.99|23700.99|9
1732563140000|2024-11-25 19:32:20|23779.94|23699.94|23768.25|23688.25|23779.94|23699.94|23768.06|23688.06|10
1732563150000|2024-11-25 19:32:30|23768.64|23688.64|23768.09|23688.09|23768.64|23688.64|23766.48|23686.48|10
1732563160000|2024-11-25 19:32:40|23766.51|23686.51|23765.53|23685.53|23766.51|23686.51|23764.63|23684.63|10
1732563170000|2024-11-25 19:32:50|23766.65|23686.65|23765.81|23685.81|23766.65|23686.65|23765.21|23685.21|10
1732563180000|2024-11-25 19:33:00|23767.15|23687.15|23768.75|23688.75|23769.77|23689.77|23766.72|23686.72|10
1732563190000|2024-11-25 19:33:10|23769.45|23689.45|23774.3|23694.3|23775.74|23695.74|23769.45|23689.45|10
1732563200000|2024-11-25 19:33:20|23774.95|23694.95|23781.93|23701.93|23784.12|23704.12|23774.95|23694.95|10
1732563210000|2024-11-25 19:33:30|23783.06|23703.06|23784.03|23704.03|23785.85|23705.85|23783.06|23703.06|10
1732563220000|2024-11-25 19:33:40|23783.89|23703.89|23782.55|23702.55|23783.89|23703.89|23781.51|23701.51|10
1732563230000|2024-11-25 19:33:50|23781.82|23701.82|23783.62|23703.62|23783.68|23703.68|23781.82|23701.82|10
1732563240000|2024-11-25 19:34:00|23783.78|23703.78|23791.41|23711.41|23791.41|23711.41|23783.78|23703.78|10
1732563250000|2024-11-25 19:34:10|23794.76|23714.76|23801.89|23721.89|23801.89|23721.89|23794.76|23714.76|10
1732563260000|2024-11-25 19:34:20|23802.19|23722.19|23799.64|23719.64|23803.06|23723.06|23799.38|23719.38|10
1732563270000|2024-11-25 19:34:30|23799.41|23719.41|23800.59|23720.59|23802.4|23722.4|23799.36|23719.36|10
1732563280000|2024-11-25 19:34:40|23800.78|23720.78|23795.42|23715.42|23800.83|23720.83|23795.42|23715.42|10
1732563290000|2024-11-25 19:34:50|23795.09|23715.09|23779.86|23699.86|23795.09|23715.09|23779.86|23699.86|10
1732563300000|2024-11-25 19:35:00|23779.07|23699.07|23779.26|23699.26|23779.26|23699.26|23776.64|23696.64|10
1732563310000|2024-11-25 19:35:10|23780.5|23700.5|23780.56|23700.56|23780.69|23700.69|23777.55|23697.55|10
1732563320000|2024-11-25 19:35:20|23780.15|23700.15|23775.88|23695.88|23780.15|23700.15|23774.31|23694.31|10
1732563330000|2024-11-25 19:35:30|23775.17|23695.17|23762.11|23682.11|23775.17|23695.17|23762.11|23682.11|10
1732563340000|2024-11-25 19:35:40|23763.03|23683.03|23759.61|23679.61|23763.37|23683.37|23757.46|23677.46|10
1732563350000|2024-11-25 19:35:50|23759.59|23679.59|23758.03|23678.03|23760.87|23680.87|23758.03|23678.03|10
1732563360000|2024-11-25 19:36:00|23758.62|23678.62|23756.94|23676.94|23760.22|23680.22|23756.59|23676.59|10
1732563370000|2024-11-25 19:36:10|23756.8|23676.8|23749.12|23669.12|23757.54|23677.54|23749.12|23669.12|10
1732563380000|2024-11-25 19:36:20|23748.08|23668.08|23740.16|23660.16|23748.14|23668.14|23740.16|23660.16|10
1732563390000|2024-11-25 19:36:30|23740.55|23660.55|23735.1|23655.1|23741.09|23661.09|23734.68|23654.68|10
1732563400000|2024-11-25 19:36:40|23733.92|23653.92|23727.27|23647.27|23733.92|23653.92|23727.27|23647.27|10
1732563410000|2024-11-25 19:36:50|23726.8|23646.8|23716.92|23636.92|23726.8|23646.8|23716|23636|10
1732563420000|2024-11-25 19:37:00|23714.63|23634.63|23721.64|23641.64|23721.64|23641.64|23714.63|23634.63|10
1732563430000|2024-11-25 19:37:10|23722.61|23642.61|23720.28|23640.28|23724.89|23644.89|23720.26|23640.26|10
1732563440000|2024-11-25 19:37:20|23719.45|23639.45|23718.92|23638.92|23720.09|23640.09|23716.96|23636.96|10
1732563450000|2024-11-25 19:37:30|23719.79|23639.79|23717.03|23637.03|23720.83|23640.83|23714.48|23634.48|10
1732563460000|2024-11-25 19:37:40|23716.62|23636.62|23717.12|23637.12|23719.09|23639.09|23715.58|23635.58|10
1732563470000|2024-11-25 19:37:50|23716.85|23636.85|23718.31|23638.31|23718.51|23638.51|23716.85|23636.85|10
1732563480000|2024-11-25 19:38:00|23719.07|23639.07|23727.56|23647.56|23727.98|23647.98|23719.07|23639.07|10
1732563490000|2024-11-25 19:38:10|23727.3|23647.3|23738.45|23658.45|23738.45|23658.45|23727.3|23647.3|10
1732563500000|2024-11-25 19:38:20|23740.89|23660.89|23747.86|23667.86|23749.06|23669.06|23740.89|23660.89|10
1732563510000|2024-11-25 19:38:30|23748.08|23668.08|23748.65|23668.65|23749.21|23669.21|23746.17|23666.17|10
1732563520000|2024-11-25 19:38:40|23746.97|23666.97|23745.21|23665.21|23747.44|23667.44|23744.24|23664.24|10
1732563530000|2024-11-25 19:38:50|23745.31|23665.31|23749.67|23669.67|23751.35|23671.35|23745.31|23665.31|10
1732563540000|2024-11-25 19:39:00|23747.94|23667.94|23749.72|23669.72|23750.2|23670.2|23745.55|23665.55|10
1732563550000|2024-11-25 19:39:10|23749.67|23669.67|23739.06|23659.06|23749.67|23669.67|23738.94|23658.94|10
1732563560000|2024-11-25 19:39:20|23739.13|23659.13|23730.29|23650.29|23739.43|23659.43|23728.83|23648.83|10
1732563570000|2024-11-25 19:39:30|23730.35|23650.35|23723.31|23643.31|23730.35|23650.35|23723.31|23643.31|10
1732563580000|2024-11-25 19:39:40|23724.96|23644.96|23728.86|23648.86|23728.86|23648.86|23724.96|23644.96|10
1732563590000|2024-11-25 19:39:50|23729.22|23649.22|23732.92|23652.92|23734.56|23654.56|23729.22|23649.22|10
1732563600000|2024-11-25 19:40:00|23734.58|23654.58|23738.28|23658.28|23740.51|23660.51|23734.41|23654.41|10
1732563610000|2024-11-25 19:40:10|23738.03|23658.03|23745.03|23665.03|23745.03|23665.03|23738.03|23658.03|10
1732563620000|2024-11-25 19:40:20|23746.24|23666.24|23754.54|23674.54|23754.54|23674.54|23746.24|23666.24|10
1732563630000|2024-11-25 19:40:30|23754|23674|23759.44|23679.44|23759.44|23679.44|23753.8|23673.8|10
1732563640000|2024-11-25 19:40:40|23759.73|23679.73|23763.46|23683.46|23763.46|23683.46|23759.73|23679.73|9
1732563650000|2024-11-25 19:40:50|23762.3|23682.3|23759.9|23679.9|23762.3|23682.3|23759.19|23679.19|10
1732563660000|2024-11-25 19:41:00|23759.83|23679.83|23762.69|23682.69|23762.69|23682.69|23759.83|23679.83|10
1732563670000|2024-11-25 19:41:10|23763.65|23683.65|23769.27|23689.27|23769.27|23689.27|23763.25|23683.25|10
1732563680000|2024-11-25 19:41:20|23770.62|23690.62|23767.61|23687.61|23770.62|23690.62|23767.61|23687.61|10
1732563690000|2024-11-25 19:41:30|23767.83|23687.83|23770.68|23690.68|23770.68|23690.68|23767.83|23687.83|10
1732563700000|2024-11-25 19:41:40|23770.61|23690.61|23774.76|23694.76|23774.76|23694.76|23770.46|23690.46|10
1732563710000|2024-11-25 19:41:50|23774.41|23694.41|23774.87|23694.87|23774.87|23694.87|23772.15|23692.15|10
1732563720000|2024-11-25 19:42:00|23775.43|23695.43|23780.22|23700.22|23780.22|23700.22|23775.21|23695.21|10
1732563730000|2024-11-25 19:42:10|23780.79|23700.79|23788.36|23708.36|23788.36|23708.36|23780.79|23700.79|9
1732563740000|2024-11-25 19:42:20|23787.97|23707.97|23791.06|23711.06|23791.06|23711.06|23787.69|23707.69|10
1732563750000|2024-11-25 19:42:30|23790.97|23710.97|23798.32|23718.32|23798.32|23718.32|23790.97|23710.97|10
1732563760000|2024-11-25 19:42:40|23798.02|23718.02|23796.56|23716.56|23799.66|23719.66|23796.56|23716.56|10
1732563770000|2024-11-25 19:42:50|23797.05|23717.05|23809.11|23729.11|23809.11|23729.11|23797.05|23717.05|9
1732563780000|2024-11-25 19:43:00|23809.93|23729.93|23814.27|23734.27|23815.54|23735.54|23809.93|23729.93|10
1732563790000|2024-11-25 19:43:10|23813.66|23733.66|23806.52|23726.52|23814.46|23734.46|23806.52|23726.52|10
1732563800000|2024-11-25 19:43:20|23804.19|23724.19|23806.02|23726.02|23806.02|23726.02|23804.19|23724.19|9
1732563810000|2024-11-25 19:43:30|23806.36|23726.36|23808.12|23728.12|23808.44|23728.44|23806.36|23726.36|10
1732563820000|2024-11-25 19:43:40|23807.64|23727.64|23805.31|23725.31|23808.3|23728.3|23805.31|23725.31|10
1732563830000|2024-11-25 19:43:50|23804.24|23724.24|23803.77|23723.77|23804.52|23724.52|23803.69|23723.69|10
1732563840000|2024-11-25 19:44:00|23803.72|23723.72|23806.83|23726.83|23807.2|23727.2|23803.68|23723.68|10
1732563850000|2024-11-25 19:44:10|23807.21|23727.21|23815.34|23735.34|23815.39|23735.39|23807.21|23727.21|10
1732563860000|2024-11-25 19:44:20|23816.1|23736.1|23820.17|23740.17|23820.56|23740.56|23816.1|23736.1|10
1732563870000|2024-11-25 19:44:30|23820.1|23740.1|23822.99|23742.99|23823.77|23743.77|23820.1|23740.1|10
1732563880000|2024-11-25 19:44:40|23821.88|23741.88|23819.81|23739.81|23823.02|23743.02|23819.81|23739.81|10
1732563890000|2024-11-25 19:44:50|23819.39|23739.39|23819.44|23739.44|23819.69|23739.69|23818.32|23738.32|9
1732563900000|2024-11-25 19:45:00|23819.64|23739.64|23819.99|23739.99|23820.8|23740.8|23817.27|23737.27|10
1732563910000|2024-11-25 19:45:10|23820.21|23740.21|23819.82|23739.82|23821.33|23741.33|23819.82|23739.82|10
1732563920000|2024-11-25 19:45:20|23819.24|23739.24|23818.82|23738.82|23819.74|23739.74|23818.07|23738.07|10
1732563930000|2024-11-25 19:45:30|23819.99|23739.99|23828.07|23748.07|23828.07|23748.07|23819.99|23739.99|10
1732563940000|2024-11-25 19:45:40|23828.25|23748.25|23827.91|23747.91|23828.84|23748.84|23827.89|23747.89|10
1732563950000|2024-11-25 19:45:50|23826.76|23746.76|23828.96|23748.96|23829.27|23749.27|23823.86|23743.86|9
1732563960000|2024-11-25 19:46:00|23831.18|23751.18|23834.78|23754.78|23835.22|23755.22|23831.18|23751.18|10
1732563970000|2024-11-25 19:46:10|23834.17|23754.17|23836.92|23756.92|23837.53|23757.53|23833.71|23753.71|10
1732563980000|2024-11-25 19:46:20|23837.45|23757.45|23833.2|23753.2|23837.45|23757.45|23833.2|23753.2|10
1732563990000|2024-11-25 19:46:30|23833.36|23753.36|23833.9|23753.9|23838.57|23758.57|23833.36|23753.36|10
1732564000000|2024-11-25 19:46:40|23833.2|23753.2|23829.91|23749.91|23833.2|23753.2|23829.91|23749.91|10
1732564010000|2024-11-25 19:46:50|23828.83|23748.83|23824.33|23744.33|23828.83|23748.83|23824|23744|10
1732564020000|2024-11-25 19:47:00|23824.39|23744.39|23820.58|23740.58|23825.28|23745.28|23820.58|23740.58|10
1732564030000|2024-11-25 19:47:10|23820.19|23740.19|23818.55|23738.55|23820.19|23740.19|23818.08|23738.08|10
1732564040000|2024-11-25 19:47:20|23819.53|23739.53|23818.92|23738.92|23820.13|23740.13|23818.92|23738.92|10
1732564050000|2024-11-25 19:47:30|23819.28|23739.28|23815.97|23735.97|23819.28|23739.28|23815.97|23735.97|9
1732564060000|2024-11-25 19:47:40|23816.69|23736.69|23809.91|23729.91|23816.69|23736.69|23809.91|23729.91|10
1732564070000|2024-11-25 19:47:50|23809.52|23729.52|23798.38|23718.38|23809.52|23729.52|23798.38|23718.38|10
1732564080000|2024-11-25 19:48:00|23798.45|23718.45|23795.52|23715.52|23798.45|23718.45|23795.52|23715.52|10
1732564090000|2024-11-25 19:48:10|23795.17|23715.17|23793.98|23713.98|23796.47|23716.47|23793.98|23713.98|10
1732564100000|2024-11-25 19:48:20|23792.85|23712.85|23789.74|23709.74|23792.85|23712.85|23789.35|23709.35|9
1732564110000|2024-11-25 19:48:30|23788.39|23708.39|23780.06|23700.06|23788.39|23708.39|23780.06|23700.06|10
1732564120000|2024-11-25 19:48:40|23779.75|23699.75|23772.57|23692.57|23779.75|23699.75|23772.47|23692.47|9
1732564130000|2024-11-25 19:48:50|23773.09|23693.09|23773.57|23693.57|23773.79|23693.79|23771.75|23691.75|10
1732564140000|2024-11-25 19:49:00|23774.74|23694.74|23771.7|23691.7|23774.91|23694.91|23771.7|23691.7|10
1732564150000|2024-11-25 19:49:10|23772.58|23692.58|23773.55|23693.55|23775.89|23695.89|23772.58|23692.58|10
1732564160000|2024-11-25 19:49:20|23772.48|23692.48|23772.19|23692.19|23772.84|23692.84|23771.22|23691.22|9
1732564170000|2024-11-25 19:49:30|23772.91|23692.91|23774.94|23694.94|23776.04|23696.04|23771.57|23691.57|10
1732564180000|2024-11-25 19:49:40|23775.41|23695.41|23774.06|23694.06|23776.44|23696.44|23774.06|23694.06|10
1732564190000|2024-11-25 19:49:50|23773.87|23693.87|23775.73|23695.73|23775.73|23695.73|23773.38|23693.38|9
1732564200000|2024-11-25 19:50:00|23774.27|23694.27|23760.23|23680.23|23774.35|23694.35|23760.23|23680.23|10
1732564210000|2024-11-25 19:50:10|23759.99|23679.99|23763.23|23683.23|23763.23|23683.23|23757.69|23677.69|10
1732564220000|2024-11-25 19:50:20|23767.01|23687.01|23767.48|23687.48|23768.32|23688.32|23765.19|23685.19|10
1732564230000|2024-11-25 19:50:30|23767.42|23687.42|23769.52|23689.52|23770.03|23690.03|23766.55|23686.55|10
1732564240000|2024-11-25 19:50:40|23768.91|23688.91|23766.19|23686.19|23768.91|23688.91|23766.19|23686.19|10
1732564250000|2024-11-25 19:50:50|23766.35|23686.35|23766.65|23686.65|23768.01|23688.01|23766.35|23686.35|10
1732564260000|2024-11-25 19:51:00|23767.59|23687.59|23771.66|23691.66|23771.66|23691.66|23766.15|23686.15|9
1732564270000|2024-11-25 19:51:10|23772.52|23692.52|23769.97|23689.97|23773.09|23693.09|23769.97|23689.97|10
1732564280000|2024-11-25 19:51:20|23769.14|23689.14|23774.29|23694.29|23774.29|23694.29|23769.14|23689.14|10
1732564290000|2024-11-25 19:51:30|23774.51|23694.51|23770.65|23690.65|23774.8|23694.8|23770.28|23690.28|10
1732564300000|2024-11-25 19:51:40|23770.63|23690.63|23773.22|23693.22|23773.41|23693.41|23770.24|23690.24|10
1732564310000|2024-11-25 19:51:50|23773.38|23693.38|23780.77|23700.77|23780.77|23700.77|23773.38|23693.38|10
1732564320000|2024-11-25 19:52:00|23780.97|23700.97|23792.69|23712.69|23794.25|23714.25|23780.97|23700.97|10
1732564330000|2024-11-25 19:52:10|23793.03|23713.03|23787.81|23707.81|23793.03|23713.03|23787.81|23707.81|10
1732564340000|2024-11-25 19:52:20|23785.18|23705.18|23783.61|23703.61|23785.18|23705.18|23783.61|23703.61|9
1732564350000|2024-11-25 19:52:30|23783.89|23703.89|23783.5|23703.5|23784.18|23704.18|23782.14|23702.14|10
1732564360000|2024-11-25 19:52:40|23783.76|23703.76|23783.43|23703.43|23783.76|23703.76|23782.32|23702.32|10
1732564370000|2024-11-25 19:52:50|23783.21|23703.21|23782.9|23702.9|23783.48|23703.48|23780.42|23700.42|10
1732564380000|2024-11-25 19:53:00|23782.46|23702.46|23786.53|23706.53|23788.6|23708.6|23782.46|23702.46|10
1732564390000|2024-11-25 19:53:10|23784.81|23704.81|23779.11|23699.11|23785.62|23705.62|23779.11|23699.11|10
1732564400000|2024-11-25 19:53:20|23778.79|23698.79|23777.29|23697.29|23780.04|23700.04|23776.96|23696.96|10
1732564410000|2024-11-25 19:53:30|23776.88|23696.88|23776.8|23696.8|23777.5|23697.5|23775.88|23695.88|10
1732564420000|2024-11-25 19:53:40|23776.47|23696.47|23778.85|23698.85|23778.85|23698.85|23776.39|23696.39|10
1732564430000|2024-11-25 19:53:50|23779.13|23699.13|23774.6|23694.6|23779.16|23699.16|23774.6|23694.6|10
1732564440000|2024-11-25 19:54:00|23774.1|23694.1|23763.68|23683.68|23774.1|23694.1|23763.45|23683.45|9
1732564450000|2024-11-25 19:54:10|23763.78|23683.78|23758.87|23678.87|23763.78|23683.78|23758.49|23678.49|10
1732564460000|2024-11-25 19:54:20|23757.32|23677.32|23752.33|23672.33|23757.32|23677.32|23752.33|23672.33|10
1732564470000|2024-11-25 19:54:30|23752.34|23672.34|23755.16|23675.16|23755.38|23675.38|23752.34|23672.34|10
1732564480000|2024-11-25 19:54:40|23754.95|23674.95|23761.13|23681.13|23761.5|23681.5|23754.95|23674.95|10
1732564490000|2024-11-25 19:54:50|23761.34|23681.34|23761.53|23681.53|23762.48|23682.48|23760.65|23680.65|10
1732564500000|2024-11-25 19:55:00|23762.14|23682.14|23767.73|23687.73|23767.73|23687.73|23762.14|23682.14|10
1732564510000|2024-11-25 19:55:10|23768.31|23688.31|23767.13|23687.13|23768.98|23688.98|23767.13|23687.13|9
1732564520000|2024-11-25 19:55:20|23767.18|23687.18|23769.63|23689.63|23769.63|23689.63|23763.96|23683.96|9
1732564530000|2024-11-25 19:55:30|23769.81|23689.81|23774.48|23694.48|23774.48|23694.48|23769.81|23689.81|10
1732564540000|2024-11-25 19:55:40|23773.34|23693.34|23776.73|23696.73|23776.73|23696.73|23772.26|23692.26|10
1732564550000|2024-11-25 19:55:50|23776.14|23696.14|23772.84|23692.84|23776.14|23696.14|23772.84|23692.84|10
1732564560000|2024-11-25 19:56:00|23773.47|23693.47|23775.33|23695.33|23776.43|23696.43|23773.47|23693.47|10
1732564570000|2024-11-25 19:56:10|23771.79|23691.79|23765.43|23685.43|23771.79|23691.79|23765.43|23685.43|10
1732564580000|2024-11-25 19:56:20|23765.71|23685.71|23757.12|23677.12|23766.77|23686.77|23756.93|23676.93|10
1732564590000|2024-11-25 19:56:30|23757.2|23677.2|23749.7|23669.7|23757.2|23677.2|23749.7|23669.7|10
1732564600000|2024-11-25 19:56:40|23748.47|23668.47|23744.69|23664.69|23748.47|23668.47|23744.69|23664.69|10
1732564610000|2024-11-25 19:56:50|23744.89|23664.89|23746.87|23666.87|23747.13|23667.13|23744.27|23664.27|10
1732564620000|2024-11-25 19:57:00|23746.88|23666.88|23746|23666|23747.15|23667.15|23745.17|23665.17|10
1732564630000|2024-11-25 19:57:10|23748.09|23668.09|23742.67|23662.67|23748.18|23668.18|23742.67|23662.67|10
1732564640000|2024-11-25 19:57:20|23743.41|23663.41|23735.09|23655.09|23743.41|23663.41|23735.09|23655.09|10
1732564650000|2024-11-25 19:57:30|23733.9|23653.9|23737.79|23657.79|23737.79|23657.79|23733.34|23653.34|10
1732564660000|2024-11-25 19:57:40|23737.1|23657.1|23732.97|23652.97|23737.1|23657.1|23732.6|23652.6|10
1732564670000|2024-11-25 19:57:50|23733.68|23653.68|23735.56|23655.56|23735.56|23655.56|23733.36|23653.36|9
1732564680000|2024-11-25 19:58:00|23736.23|23656.23|23735.57|23655.57|23737.7|23657.7|23735.57|23655.57|10
1732564690000|2024-11-25 19:58:10|23734.63|23654.63|23733.57|23653.57|23734.63|23654.63|23731.08|23651.08|10
1732564700000|2024-11-25 19:58:20|23735.33|23655.33|23734.95|23654.95|23735.33|23655.33|23733.02|23653.02|10
1732564710000|2024-11-25 19:58:30|23736.14|23656.14|23738.81|23658.81|23738.81|23658.81|23736.14|23656.14|10
1732564720000|2024-11-25 19:58:40|23738.12|23658.12|23739.78|23659.78|23739.78|23659.78|23738.12|23658.12|10
1732564730000|2024-11-25 19:58:50|23740.01|23660.01|23741.99|23661.99|23741.99|23661.99|23740.01|23660.01|10
1732564740000|2024-11-25 19:59:00|23743.13|23663.13|23747.35|23667.35|23747.35|23667.35|23742.88|23662.88|10
1732564750000|2024-11-25 19:59:10|23747.39|23667.39|23742.97|23662.97|23747.78|23667.78|23742.97|23662.97|10
1732564760000|2024-11-25 19:59:20|23743.1|23663.1|23741.91|23661.91|23743.76|23663.76|23741.91|23661.91|10
1732564770000|2024-11-25 19:59:30|23740.75|23660.75|23734.82|23654.82|23740.88|23660.88|23734.82|23654.82|10
1732564780000|2024-11-25 19:59:40|23736.21|23656.21|23736.58|23656.58|23737.34|23657.34|23735.62|23655.62|10
1732564790000|2024-11-25 19:59:50|23736.7|23656.7|23731.36|23651.36|23736.7|23656.7|23731.36|23651.36|10
1732564800000|2024-11-25 20:00:00|23731.29|23651.29|23729.22|23649.22|23731.29|23651.29|23727.43|23647.43|10
1732564810000|2024-11-25 20:00:10|23729.84|23649.84|23719.07|23639.07|23730.28|23650.28|23719.07|23639.07|10
1732564820000|2024-11-25 20:00:20|23718.35|23638.35|23709.4|23629.4|23718.35|23638.35|23709.4|23629.4|10
1732564830000|2024-11-25 20:00:30|23708.07|23628.07|23704.58|23624.58|23708.09|23628.09|23703.77|23623.77|10
1732564840000|2024-11-25 20:00:40|23704.45|23624.45|23711.59|23631.59|23711.59|23631.59|23703.17|23623.17|10
1732564850000|2024-11-25 20:00:50|23713.05|23633.05|23716.68|23636.68|23716.68|23636.68|23712.87|23632.87|10
1732564860000|2024-11-25 20:01:00|23717.21|23637.21|23719.78|23639.78|23723.08|23643.08|23717.21|23637.21|10
1732564870000|2024-11-25 20:01:10|23720.15|23640.15|23708.45|23628.45|23720.15|23640.15|23706.94|23626.94|10
1732564880000|2024-11-25 20:01:20|23710.11|23630.11|23716.49|23636.49|23716.81|23636.81|23709.86|23629.86|10
1732564890000|2024-11-25 20:01:30|23718.96|23638.96|23720.98|23640.98|23725.86|23645.86|23718.96|23638.96|10
1732564900000|2024-11-25 20:01:40|23721.51|23641.51|23728.26|23648.26|23728.26|23648.26|23721.51|23641.51|10
1732564910000|2024-11-25 20:01:50|23728.11|23648.11|23731.76|23651.76|23731.76|23651.76|23727.44|23647.44|9
1732564920000|2024-11-25 20:02:00|23731.38|23651.38|23739.27|23659.27|23742.32|23662.32|23731.38|23651.38|10
1732564930000|2024-11-25 20:02:10|23740.19|23660.19|23747.8|23667.8|23747.8|23667.8|23739.75|23659.75|10
1732564940000|2024-11-25 20:02:20|23749.69|23669.69|23748.75|23668.75|23751.59|23671.59|23748.75|23668.75|10
1732564950000|2024-11-25 20:02:30|23749.46|23669.46|23748.8|23668.8|23749.46|23669.46|23746.45|23666.45|10
1732564960000|2024-11-25 20:02:40|23748.9|23668.9|23752.74|23672.74|23752.74|23672.74|23748.35|23668.35|10
1732564970000|2024-11-25 20:02:50|23753.34|23673.34|23751.67|23671.67|23753.61|23673.61|23751.67|23671.67|10
1732564980000|2024-11-25 20:03:00|23752.13|23672.13|23738.21|23658.21|23752.23|23672.23|23738.21|23658.21|10
1732564990000|2024-11-25 20:03:10|23737.71|23657.71|23723.99|23643.99|23738.23|23658.23|23723.99|23643.99|10
1732565000000|2024-11-25 20:03:20|23723.19|23643.19|23714.67|23634.67|23723.19|23643.19|23714.67|23634.67|10
1732565010000|2024-11-25 20:03:30|23713.79|23633.79|23703.67|23623.67|23713.79|23633.79|23703.67|23623.67|10
1732565020000|2024-11-25 20:03:40|23702.57|23622.57|23690.26|23610.26|23702.57|23622.57|23690.26|23610.26|10
1732565030000|2024-11-25 20:03:50|23688.98|23608.98|23680.29|23600.29|23688.98|23608.98|23679.77|23599.77|10
1732565040000|2024-11-25 20:04:00|23679.68|23599.68|23685.3|23605.3|23685.3|23605.3|23676.25|23596.25|10
1732565050000|2024-11-25 20:04:10|23688|23608|23694.47|23614.47|23694.47|23614.47|23686.08|23606.08|10
1732565060000|2024-11-25 20:04:20|23694.91|23614.91|23693.52|23613.52|23696.53|23616.53|23693.06|23613.06|10
1732565070000|2024-11-25 20:04:30|23691.97|23611.97|23685.42|23605.42|23691.97|23611.97|23685.42|23605.42|10
1732565080000|2024-11-25 20:04:40|23687.51|23607.51|23687.2|23607.2|23688.23|23608.23|23684.38|23604.38|10
1732565090000|2024-11-25 20:04:50|23686.82|23606.82|23683.08|23603.08|23686.82|23606.82|23683.08|23603.08|10
1732565100000|2024-11-25 20:05:00|23682.47|23602.47|23689.42|23609.42|23689.42|23609.42|23682.47|23602.47|10
1732565110000|2024-11-25 20:05:10|23689.34|23609.34|23686.77|23606.77|23689.91|23609.91|23685.35|23605.35|10
1732565120000|2024-11-25 20:05:20|23686.87|23606.87|23698.56|23618.56|23698.56|23618.56|23686.87|23606.87|10
1732565130000|2024-11-25 20:05:30|23699.1|23619.1|23706.71|23626.71|23706.71|23626.71|23697.52|23617.52|10
1732565140000|2024-11-25 20:05:40|23705.57|23625.57|23710.1|23630.1|23710.1|23630.1|23705.57|23625.57|10
1732565150000|2024-11-25 20:05:50|23710.45|23630.45|23715.24|23635.24|23715.24|23635.24|23709.68|23629.68|10
1732565160000|2024-11-25 20:06:00|23715.63|23635.63|23721.48|23641.48|23721.48|23641.48|23715.63|23635.63|10
1732565170000|2024-11-25 20:06:10|23725.33|23645.33|23726.92|23646.92|23728.63|23648.63|23723.79|23643.79|10
1732565180000|2024-11-25 20:06:20|23727.78|23647.78|23751.39|23671.39|23751.39|23671.39|23727.78|23647.78|10
1732565190000|2024-11-25 20:06:30|23751.01|23671.01|23754.44|23674.44|23755.16|23675.16|23750.6|23670.6|10
1732565200000|2024-11-25 20:06:40|23753.8|23673.8|23758.01|23678.01|23758.01|23678.01|23753.8|23673.8|10
1732565210000|2024-11-25 20:06:50|23758.7|23678.7|23758.32|23678.32|23761.26|23681.26|23757.2|23677.2|10
1732565220000|2024-11-25 20:07:00|23759.69|23679.69|23764.51|23684.51|23764.51|23684.51|23759.69|23679.69|10
1732565230000|2024-11-25 20:07:10|23764.98|23684.98|23764.49|23684.49|23769.54|23689.54|23764.49|23684.49|10
1732565240000|2024-11-25 20:07:20|23763.21|23683.21|23774.21|23694.21|23774.21|23694.21|23763.08|23683.08|10
1732565250000|2024-11-25 20:07:30|23774.02|23694.02|23774.8|23694.8|23775.41|23695.41|23771.35|23691.35|10
1732565260000|2024-11-25 20:07:40|23774.74|23694.74|23769.36|23689.36|23776.08|23696.08|23769.36|23689.36|10
1732565270000|2024-11-25 20:07:50|23770.04|23690.04|23767.94|23687.94|23770.04|23690.04|23767.17|23687.17|10
1732565280000|2024-11-25 20:08:00|23766.56|23686.56|23759.97|23679.97|23766.93|23686.93|23759.97|23679.97|10
1732565290000|2024-11-25 20:08:10|23758.49|23678.49|23766.05|23686.05|23766.05|23686.05|23758.34|23678.34|10
1732565300000|2024-11-25 20:08:20|23766.61|23686.61|23777.33|23697.33|23777.33|23697.33|23766.61|23686.61|10
1732565310000|2024-11-25 20:08:30|23778.38|23698.38|23785.79|23705.79|23785.79|23705.79|23778.19|23698.19|10
1732565320000|2024-11-25 20:08:40|23786.74|23706.74|23790.49|23710.49|23790.49|23710.49|23786.74|23706.74|10
1732565330000|2024-11-25 20:08:50|23790.84|23710.84|23790.47|23710.47|23791.51|23711.51|23790.32|23710.32|9
1732565340000|2024-11-25 20:09:00|23791.02|23711.02|23791.07|23711.07|23791.51|23711.51|23788.55|23708.55|10
1732565350000|2024-11-25 20:09:10|23791.01|23711.01|23799.81|23719.81|23799.81|23719.81|23791.01|23711.01|10
1732565360000|2024-11-25 20:09:20|23799.39|23719.39|23804.85|23724.85|23804.85|23724.85|23798.32|23718.32|10
1732565370000|2024-11-25 20:09:30|23804.91|23724.91|23813.84|23733.84|23813.84|23733.84|23804.91|23724.91|10
1732565380000|2024-11-25 20:09:40|23814.8|23734.8|23811.47|23731.47|23814.8|23734.8|23811.47|23731.47|10
1732565390000|2024-11-25 20:09:50|23811.58|23731.58|23814.13|23734.13|23814.24|23734.24|23811.58|23731.58|10
1732565400000|2024-11-25 20:10:00|23814.29|23734.29|23816.37|23736.37|23816.37|23736.37|23814.16|23734.16|10
1732565410000|2024-11-25 20:10:10|23816.41|23736.41|23821.55|23741.55|23821.55|23741.55|23816.41|23736.41|10
1732565420000|2024-11-25 20:10:20|23821.71|23741.71|23829.65|23749.65|23829.65|23749.65|23821.71|23741.71|10
1732565430000|2024-11-25 20:10:30|23830.16|23750.16|23835.17|23755.17|23837.31|23757.31|23830.16|23750.16|10
1732565440000|2024-11-25 20:10:40|23835.41|23755.41|23838.04|23758.04|23841.4|23761.4|23835.41|23755.41|10
1732565450000|2024-11-25 20:10:50|23837.92|23757.92|23831.87|23751.87|23837.92|23757.92|23831.87|23751.87|10
1732565460000|2024-11-25 20:11:00|23832.46|23752.46|23820.24|23740.24|23832.46|23752.46|23820.24|23740.24|10
1732565470000|2024-11-25 20:11:10|23818.68|23738.68|23810.18|23730.18|23818.68|23738.68|23809.29|23729.29|9
1732565480000|2024-11-25 20:11:20|23807.46|23727.46|23798.02|23718.02|23807.46|23727.46|23797.82|23717.82|10
1732565490000|2024-11-25 20:11:30|23797.73|23717.73|23798.63|23718.63|23798.63|23718.63|23796.2|23716.2|10
1732565500000|2024-11-25 20:11:40|23799.03|23719.03|23793.42|23713.42|23799.95|23719.95|23793.42|23713.42|10
1732565510000|2024-11-25 20:11:50|23792.83|23712.83|23787.73|23707.73|23793.32|23713.32|23787.73|23707.73|10
1732565520000|2024-11-25 20:12:00|23786.72|23706.72|23786.87|23706.87|23786.97|23706.97|23786.15|23706.15|10
1732565530000|2024-11-25 20:12:10|23786.74|23706.74|23790.95|23710.95|23791.05|23711.05|23786.47|23706.47|10
1732565540000|2024-11-25 20:12:20|23791.1|23711.1|23793.04|23713.04|23793.64|23713.64|23791.1|23711.1|10
1732565550000|2024-11-25 20:12:30|23792.67|23712.67|23794.39|23714.39|23794.39|23714.39|23791.65|23711.65|10
1732565560000|2024-11-25 20:12:40|23793.84|23713.84|23795.48|23715.48|23795.48|23715.48|23793.76|23713.76|10
1732565570000|2024-11-25 20:12:50|23796.53|23716.53|23797.78|23717.78|23797.78|23717.78|23796.45|23716.45|9
1732565580000|2024-11-25 20:13:00|23795.52|23715.52|23810.04|23730.04|23810.04|23730.04|23795.52|23715.52|10
1732565590000|2024-11-25 20:13:10|23809.64|23729.64|23818.81|23738.81|23819.16|23739.16|23809.64|23729.64|10
1732565600000|2024-11-25 20:13:20|23820.05|23740.05|23825.65|23745.65|23825.65|23745.65|23820.05|23740.05|10
1732565610000|2024-11-25 20:13:30|23827.25|23747.25|23835.69|23755.69|23835.69|23755.69|23827.25|23747.25|10
1732565620000|2024-11-25 20:13:40|23836.65|23756.65|23836.24|23756.24|23836.77|23756.77|23834.99|23754.99|10
1732565630000|2024-11-25 20:13:50|23836.29|23756.29|23837.56|23757.56|23837.73|23757.73|23835.48|23755.48|10
1732565640000|2024-11-25 20:14:00|23836.69|23756.69|23838.09|23758.09|23839.6|23759.6|23836.69|23756.69|10
1732565650000|2024-11-25 20:14:10|23837.77|23757.77|23839.76|23759.76|23840.19|23760.19|23837.77|23757.77|10
1732565660000|2024-11-25 20:14:20|23839.7|23759.7|23837.72|23757.72|23839.7|23759.7|23836.84|23756.84|10
1732565670000|2024-11-25 20:14:30|23837.18|23757.18|23828.67|23748.67|23837.8|23757.8|23828.67|23748.67|10
1732565680000|2024-11-25 20:14:40|23828.03|23748.03|23825.12|23745.12|23828.03|23748.03|23825.12|23745.12|10
1732565690000|2024-11-25 20:14:50|23824.68|23744.68|23827.35|23747.35|23827.35|23747.35|23823.15|23743.15|10
1732565700000|2024-11-25 20:15:00|23827.84|23747.84|23828.13|23748.13|23831.96|23751.96|23827.77|23747.77|10
1732565710000|2024-11-25 20:15:10|23827.88|23747.88|23823.42|23743.42|23827.88|23747.88|23823.42|23743.42|10
1732565720000|2024-11-25 20:15:20|23822.41|23742.41|23816.6|23736.6|23822.41|23742.41|23816.35|23736.35|9
1732565730000|2024-11-25 20:15:30|23816.98|23736.98|23817.11|23737.11|23818.36|23738.36|23816.92|23736.92|10
1732565740000|2024-11-25 20:15:40|23817.58|23737.58|23818.08|23738.08|23820.55|23740.55|23817.58|23737.58|10
1732565750000|2024-11-25 20:15:50|23816.73|23736.73|23818.62|23738.62|23819.13|23739.13|23815.24|23735.24|10
1732565760000|2024-11-25 20:16:00|23819.6|23739.6|23826.01|23746.01|23826.01|23746.01|23819.6|23739.6|10
1732565770000|2024-11-25 20:16:10|23824.91|23744.91|23818.74|23738.74|23824.91|23744.91|23818.74|23738.74|10
1732565780000|2024-11-25 20:16:20|23818.62|23738.62|23813.79|23733.79|23818.62|23738.62|23813.79|23733.79|10
1732565790000|2024-11-25 20:16:30|23813.92|23733.92|23806.4|23726.4|23813.92|23733.92|23806.09|23726.09|10
1732565800000|2024-11-25 20:16:40|23805.65|23725.65|23802.29|23722.29|23805.65|23725.65|23802.29|23722.29|10
1732565810000|2024-11-25 20:16:50|23801.5|23721.5|23798.22|23718.22|23801.5|23721.5|23797.87|23717.87|10
1732565820000|2024-11-25 20:17:00|23797.39|23717.39|23794.75|23714.75|23797.39|23717.39|23793.88|23713.88|10
1732565830000|2024-11-25 20:17:10|23794.73|23714.73|23799.32|23719.32|23799.32|23719.32|23794.73|23714.73|10
1732565840000|2024-11-25 20:17:20|23800.68|23720.68|23801.74|23721.74|23801.74|23721.74|23800.68|23720.68|10
1732565850000|2024-11-25 20:17:30|23802.36|23722.36|23803.17|23723.17|23804.15|23724.15|23802.26|23722.26|10
1732565860000|2024-11-25 20:17:40|23803.94|23723.94|23803.26|23723.26|23805.76|23725.76|23802.95|23722.95|10
1732565870000|2024-11-25 20:17:50|23803.11|23723.11|23797.48|23717.48|23803.11|23723.11|23797.48|23717.48|10
1732565880000|2024-11-25 20:18:00|23797.04|23717.04|23795.75|23715.75|23797.04|23717.04|23795.1|23715.1|10
1732565890000|2024-11-25 20:18:10|23797.59|23717.59|23804.48|23724.48|23804.55|23724.55|23797.59|23717.59|10
1732565900000|2024-11-25 20:18:20|23805.9|23725.9|23803.33|23723.33|23805.9|23725.9|23803.15|23723.15|10
1732565910000|2024-11-25 20:18:30|23802.97|23722.97|23806.65|23726.65|23806.65|23726.65|23802.97|23722.97|10
1732565920000|2024-11-25 20:18:40|23805.88|23725.88|23801.21|23721.21|23805.88|23725.88|23801.21|23721.21|10
1732565930000|2024-11-25 20:18:50|23803.17|23723.17|23802.16|23722.16|23803.61|23723.61|23801.43|23721.43|10
1732565940000|2024-11-25 20:19:00|23802.29|23722.29|23806.29|23726.29|23806.75|23726.75|23802.29|23722.29|10
1732565950000|2024-11-25 20:19:10|23804.77|23724.77|23801.08|23721.08|23804.77|23724.77|23801.08|23721.08|10
1732565960000|2024-11-25 20:19:20|23801.61|23721.61|23803.41|23723.41|23803.57|23723.57|23801.05|23721.05|10
1732565970000|2024-11-25 20:19:30|23803.75|23723.75|23805.75|23725.75|23807.07|23727.07|23801.16|23721.16|10
1732565980000|2024-11-25 20:19:40|23804.19|23724.19|23801.83|23721.83|23804.79|23724.79|23801.11|23721.11|10
1732565990000|2024-11-25 20:19:50|23802.17|23722.17|23798.74|23718.74|23802.73|23722.73|23797.39|23717.39|10
1732566000000|2024-11-25 20:20:00|23798.76|23718.76|23788.11|23708.11|23798.87|23718.87|23788.11|23708.11|10
1732566010000|2024-11-25 20:20:10|23786.74|23706.74|23781.04|23701.04|23786.74|23706.74|23780.98|23700.98|10
1732566020000|2024-11-25 20:20:20|23780.47|23700.47|23768.98|23688.98|23780.47|23700.47|23768.98|23688.98|10
1732566030000|2024-11-25 20:20:30|23768.22|23688.22|23757.29|23677.29|23770.32|23690.32|23757.29|23677.29|10
1732566040000|2024-11-25 20:20:40|23755.89|23675.89|23750.35|23670.35|23756.61|23676.61|23750.35|23670.35|10
1732566050000|2024-11-25 20:20:50|23750.22|23670.22|23752.19|23672.19|23752.19|23672.19|23750.22|23670.22|10
1732566060000|2024-11-25 20:21:00|23747.47|23667.47|23749.46|23669.46|23749.46|23669.46|23743.19|23663.19|10
1732566070000|2024-11-25 20:21:10|23750.11|23670.11|23752.11|23672.11|23754.15|23674.15|23750.11|23670.11|10
1732566080000|2024-11-25 20:21:20|23749.47|23669.47|23744.1|23664.1|23749.47|23669.47|23743.86|23663.86|10
1732566090000|2024-11-25 20:21:30|23743.6|23663.6|23741.65|23661.65|23744.03|23664.03|23741.65|23661.65|10
1732566100000|2024-11-25 20:21:40|23741.46|23661.46|23739.88|23659.88|23741.46|23661.46|23738.73|23658.73|10
1732566110000|2024-11-25 20:21:50|23740.82|23660.82|23742.86|23662.86|23743.12|23663.12|23740.63|23660.63|10
1732566120000|2024-11-25 20:22:00|23742.95|23662.95|23744.19|23664.19|23746.07|23666.07|23742.95|23662.95|10
1732566130000|2024-11-25 20:22:10|23743.64|23663.64|23746.32|23666.32|23746.32|23666.32|23743.64|23663.64|10
1732566140000|2024-11-25 20:22:20|23747.74|23667.74|23742.39|23662.39|23747.74|23667.74|23742.39|23662.39|10
1732566150000|2024-11-25 20:22:30|23742.56|23662.56|23745.15|23665.15|23745.15|23665.15|23742.56|23662.56|9
1732566160000|2024-11-25 20:22:40|23744.82|23664.82|23748.52|23668.52|23748.52|23668.52|23744.82|23664.82|10
1732566170000|2024-11-25 20:22:50|23749.15|23669.15|23750.96|23670.96|23750.96|23670.96|23748.56|23668.56|10
1732566180000|2024-11-25 20:23:00|23749.91|23669.91|23754.8|23674.8|23754.8|23674.8|23749.91|23669.91|10
1732566190000|2024-11-25 20:23:10|23755.23|23675.23|23761.93|23681.93|23761.93|23681.93|23755.23|23675.23|10
1732566200000|2024-11-25 20:23:20|23763.28|23683.28|23770.46|23690.46|23770.46|23690.46|23763.28|23683.28|10
1732566210000|2024-11-25 20:23:30|23769.81|23689.81|23769.39|23689.39|23772.28|23692.28|23769.09|23689.09|10
1732566220000|2024-11-25 20:23:40|23769.1|23689.1|23768.83|23688.83|23769.14|23689.14|23767.21|23687.21|10
1732566230000|2024-11-25 20:23:50|23769|23689|23770.99|23690.99|23771.18|23691.18|23768.94|23688.94|9
1732566240000|2024-11-25 20:24:00|23770.69|23690.69|23775.22|23695.22|23775.22|23695.22|23770.69|23690.69|10
1732566250000|2024-11-25 20:24:10|23775.25|23695.25|23773.81|23693.81|23775.82|23695.82|23773.13|23693.13|10
1732566260000|2024-11-25 20:24:20|23773.29|23693.29|23774.53|23694.53|23774.53|23694.53|23772.62|23692.62|10
1732566270000|2024-11-25 20:24:30|23774.52|23694.52|23781.9|23701.9|23782.71|23702.71|23774.52|23694.52|10
1732566280000|2024-11-25 20:24:40|23778.21|23698.21|23783.72|23703.72|23784.39|23704.39|23778.21|23698.21|10
1732566290000|2024-11-25 20:24:50|23784.23|23704.23|23794.65|23714.65|23795.26|23715.26|23784.23|23704.23|10
1732566300000|2024-11-25 20:25:00|23795.57|23715.57|23799.77|23719.77|23800.53|23720.53|23795.57|23715.57|10
1732566310000|2024-11-25 20:25:10|23799.4|23719.4|23799.58|23719.58|23800.75|23720.75|23798.34|23718.34|10
1732566320000|2024-11-25 20:25:20|23801.27|23721.27|23810.59|23730.59|23810.59|23730.59|23801.27|23721.27|10
1732566330000|2024-11-25 20:25:30|23810.52|23730.52|23815.17|23735.17|23815.17|23735.17|23810.52|23730.52|10
1732566340000|2024-11-25 20:25:40|23813.3|23733.3|23814.08|23734.08|23814.08|23734.08|23812.45|23732.45|10
1732566350000|2024-11-25 20:25:50|23814.12|23734.12|23823.37|23743.37|23823.37|23743.37|23814.12|23734.12|10
1732566360000|2024-11-25 20:26:00|23823.53|23743.53|23826.22|23746.22|23828.31|23748.31|23823.53|23743.53|10
1732566370000|2024-11-25 20:26:10|23822.69|23742.69|23820.48|23740.48|23822.69|23742.69|23818.23|23738.23|10
1732566380000|2024-11-25 20:26:20|23821.57|23741.57|23823.08|23743.08|23823.08|23743.08|23821.51|23741.51|9
1732566390000|2024-11-25 20:26:30|23822.18|23742.18|23819.64|23739.64|23822.18|23742.18|23819.04|23739.04|10
1732566400000|2024-11-25 20:26:40|23820.35|23740.35|23816.86|23736.86|23820.35|23740.35|23815.83|23735.83|10
1732566410000|2024-11-25 20:26:50|23816.69|23736.69|23814.04|23734.04|23816.8|23736.8|23813.61|23733.61|10
1732566420000|2024-11-25 20:27:00|23812.39|23732.39|23818.19|23738.19|23818.19|23738.19|23811.69|23731.69|10
1732566430000|2024-11-25 20:27:10|23819.33|23739.33|23817.6|23737.6|23821.48|23741.48|23817.6|23737.6|10
1732566440000|2024-11-25 20:27:20|23817.32|23737.32|23816.47|23736.47|23817.39|23737.39|23816.22|23736.22|10
1732566450000|2024-11-25 20:27:30|23815.91|23735.91|23816.15|23736.15|23817.43|23737.43|23813.47|23733.47|10
1732566460000|2024-11-25 20:27:40|23815.45|23735.45|23811.29|23731.29|23815.65|23735.65|23811.29|23731.29|10
1732566470000|2024-11-25 20:27:50|23810.58|23730.58|23805.87|23725.87|23810.58|23730.58|23805.28|23725.28|9
1732566480000|2024-11-25 20:28:00|23805.83|23725.83|23804.12|23724.12|23806.74|23726.74|23803.26|23723.26|10
1732566490000|2024-11-25 20:28:10|23803.04|23723.04|23803.88|23723.88|23803.88|23723.88|23799.48|23719.48|10
1732566500000|2024-11-25 20:28:20|23806.28|23726.28|23807.71|23727.71|23809.09|23729.09|23806.28|23726.28|10
1732566510000|2024-11-25 20:28:30|23808|23728|23810.67|23730.67|23811|23731|23807.7|23727.7|10
1732566520000|2024-11-25 20:28:40|23810.55|23730.55|23807.1|23727.1|23810.55|23730.55|23806.95|23726.95|10
1732566530000|2024-11-25 20:28:50|23806.07|23726.07|23803.27|23723.27|23806.07|23726.07|23802.82|23722.82|10
1732566540000|2024-11-25 20:29:00|23803.03|23723.03|23798.46|23718.46|23803.03|23723.03|23798.46|23718.46|10
1732566550000|2024-11-25 20:29:10|23798.09|23718.09|23794.84|23714.84|23798.09|23718.09|23794.53|23714.53|10
1732566560000|2024-11-25 20:29:20|23795.35|23715.35|23798.62|23718.62|23799.08|23719.08|23795.35|23715.35|10
1732566570000|2024-11-25 20:29:30|23800.58|23720.58|23800.71|23720.71|23801.51|23721.51|23800.36|23720.36|9
1732566580000|2024-11-25 20:29:40|23801.09|23721.09|23799.94|23719.94|23801.44|23721.44|23799.94|23719.94|10
1732566590000|2024-11-25 20:29:50|23799.83|23719.83|23801.18|23721.18|23801.18|23721.18|23799.31|23719.31|10
1732566600000|2024-11-25 20:30:00|23801.17|23721.17|23808.67|23728.67|23808.67|23728.67|23801.17|23721.17|10
1732566610000|2024-11-25 20:30:10|23810.53|23730.53|23808.28|23728.28|23811.16|23731.16|23808.28|23728.28|10
1732566620000|2024-11-25 20:30:20|23808.09|23728.09|23804.45|23724.45|23808.12|23728.12|23804.45|23724.45|10
1732566630000|2024-11-25 20:30:30|23804.24|23724.24|23807.4|23727.4|23807.4|23727.4|23804.24|23724.24|10
1732566640000|2024-11-25 20:30:40|23807.41|23727.41|23811.92|23731.92|23811.96|23731.96|23807.41|23727.41|10
1732566650000|2024-11-25 20:30:50|23811.91|23731.91|23819.5|23739.5|23819.5|23739.5|23811.58|23731.58|10
1732566660000|2024-11-25 20:31:00|23819.82|23739.82|23826.95|23746.95|23826.95|23746.95|23819.82|23739.82|10
1732566670000|2024-11-25 20:31:10|23826.87|23746.87|23835.18|23755.18|23835.23|23755.23|23826.18|23746.18|10
1732566680000|2024-11-25 20:31:20|23836.62|23756.62|23844.98|23764.98|23844.98|23764.98|23836.62|23756.62|10
1732566690000|2024-11-25 20:31:30|23846.67|23766.67|23849.61|23769.61|23849.79|23769.79|23846.67|23766.67|10
1732566700000|2024-11-25 20:31:40|23849.62|23769.62|23850.43|23770.43|23850.79|23770.79|23849.51|23769.51|10
1732566710000|2024-11-25 20:31:50|23850.47|23770.47|23849.97|23769.97|23851.03|23771.03|23849.97|23769.97|10
1732566720000|2024-11-25 20:32:00|23849.85|23769.85|23852.08|23772.08|23852.08|23772.08|23849.17|23769.17|10
1732566730000|2024-11-25 20:32:10|23851.81|23771.81|23861.65|23781.65|23861.65|23781.65|23851.81|23771.81|10
1732566740000|2024-11-25 20:32:20|23861.81|23781.81|23860.15|23780.15|23862.91|23782.91|23860.15|23780.15|10
1732566750000|2024-11-25 20:32:30|23861.5|23781.5|23866.81|23786.81|23866.81|23786.81|23861.5|23781.5|10
1732566760000|2024-11-25 20:32:40|23865.99|23785.99|23866.32|23786.32|23867.69|23787.69|23865.99|23785.99|10
1732566770000|2024-11-25 20:32:50|23866.58|23786.58|23876.81|23796.81|23876.81|23796.81|23866.58|23786.58|10
1732566780000|2024-11-25 20:33:00|23877.08|23797.08|23891.47|23811.47|23891.47|23811.47|23877.08|23797.08|10
1732566790000|2024-11-25 20:33:10|23892.27|23812.27|23889.47|23809.47|23892.36|23812.36|23888.56|23808.56|10
1732566800000|2024-11-25 20:33:20|23888.23|23808.23|23888.07|23808.07|23888.95|23808.95|23887.91|23807.91|10
1732566810000|2024-11-25 20:33:30|23888.46|23808.46|23885.19|23805.19|23889.04|23809.04|23885.19|23805.19|10
1732566820000|2024-11-25 20:33:40|23884.37|23804.37|23884.57|23804.57|23884.57|23804.57|23882.98|23802.98|10
1732566830000|2024-11-25 20:33:50|23884.5|23804.5|23885.66|23805.66|23885.78|23805.78|23884.5|23804.5|10
1732566840000|2024-11-25 20:34:00|23885.7|23805.7|23893.43|23813.43|23893.43|23813.43|23885.7|23805.7|10
1732566850000|2024-11-25 20:34:10|23894.93|23814.93|23896.45|23816.45|23896.45|23816.45|23890.93|23810.93|10
1732566860000|2024-11-25 20:34:20|23896.66|23816.66|23900.76|23820.76|23900.76|23820.76|23895.27|23815.27|10
1732566870000|2024-11-25 20:34:30|23900.7|23820.7|23900.98|23820.98|23901.5|23821.5|23900.7|23820.7|10
1732566880000|2024-11-25 20:34:40|23901.58|23821.58|23900.76|23820.76|23902.63|23822.63|23900.4|23820.4|9
1732566890000|2024-11-25 20:34:50|23900.19|23820.19|23893.66|23813.66|23900.19|23820.19|23893.66|23813.66|10
1732566900000|2024-11-25 20:35:00|23892.37|23812.37|23897.92|23817.92|23898.53|23818.53|23892.37|23812.37|10
1732566910000|2024-11-25 20:35:10|23898.23|23818.23|23891.26|23811.26|23898.23|23818.23|23890.94|23810.94|10
1732566920000|2024-11-25 20:35:20|23891.21|23811.21|23895.41|23815.41|23896.24|23816.24|23890.55|23810.55|10
1732566930000|2024-11-25 20:35:30|23895.43|23815.43|23893.22|23813.22|23896.01|23816.01|23893.22|23813.22|10
1732566940000|2024-11-25 20:35:40|23894.2|23814.2|23892.39|23812.39|23894.68|23814.68|23891.96|23811.96|9
1732566950000|2024-11-25 20:35:50|23891.58|23811.58|23887.22|23807.22|23891.58|23811.58|23887.14|23807.14|10
1732566960000|2024-11-25 20:36:00|23887.77|23807.77|23893.3|23813.3|23893.82|23813.82|23887.77|23807.77|10
1732566970000|2024-11-25 20:36:10|23893.11|23813.11|23890.47|23810.47|23893.11|23813.11|23888.93|23808.93|10
1732566980000|2024-11-25 20:36:20|23892.01|23812.01|23892.41|23812.41|23893.54|23813.54|23891.91|23811.91|10
1732566990000|2024-11-25 20:36:30|23892.05|23812.05|23886.79|23806.79|23892.05|23812.05|23886.24|23806.24|10
1732567000000|2024-11-25 20:36:40|23885.71|23805.71|23883.13|23803.13|23885.86|23805.86|23881.87|23801.87|10
1732567010000|2024-11-25 20:36:50|23882.61|23802.61|23877.45|23797.45|23882.88|23802.88|23877.45|23797.45|10
1732567020000|2024-11-25 20:37:00|23875.02|23795.02|23869.44|23789.44|23875.02|23795.02|23869.44|23789.44|10
1732567030000|2024-11-25 20:37:10|23869.8|23789.8|23871.79|23791.79|23872.53|23792.53|23869.32|23789.32|10
1732567040000|2024-11-25 20:37:20|23870.99|23790.99|23879.35|23799.35|23879.35|23799.35|23870.99|23790.99|10
1732567050000|2024-11-25 20:37:30|23879.12|23799.12|23876.89|23796.89|23881.6|23801.6|23876.89|23796.89|10
1732567060000|2024-11-25 20:37:40|23876.37|23796.37|23874.33|23794.33|23876.37|23796.37|23874.2|23794.2|10
1732567070000|2024-11-25 20:37:50|23875.54|23795.54|23874.26|23794.26|23876.09|23796.09|23874.02|23794.02|10
1732567080000|2024-11-25 20:38:00|23874.29|23794.29|23873.4|23793.4|23874.81|23794.81|23871.53|23791.53|10
1732567090000|2024-11-25 20:38:10|23872.54|23792.54|23866.39|23786.39|23872.54|23792.54|23866.39|23786.39|10
1732567100000|2024-11-25 20:38:20|23865.73|23785.73|23862.43|23782.43|23865.73|23785.73|23862.43|23782.43|10
1732567110000|2024-11-25 20:38:30|23862.07|23782.07|23872.43|23792.43|23872.43|23792.43|23862.07|23782.07|10
1732567120000|2024-11-25 20:38:40|23873.17|23793.17|23875.07|23795.07|23875.07|23795.07|23873.17|23793.17|10
1732567130000|2024-11-25 20:38:50|23874.79|23794.79|23877.89|23797.89|23878.27|23798.27|23874.79|23794.79|10
1732567140000|2024-11-25 20:39:00|23877.63|23797.63|23883.86|23803.86|23884.47|23804.47|23877.63|23797.63|10
1732567150000|2024-11-25 20:39:10|23883.91|23803.91|23882.65|23802.65|23883.91|23803.91|23882.44|23802.44|10
1732567160000|2024-11-25 20:39:20|23882.95|23802.95|23884.97|23804.97|23886.54|23806.54|23882.95|23802.95|10
1732567170000|2024-11-25 20:39:30|23885.6|23805.6|23882.94|23802.94|23885.74|23805.74|23882.94|23802.94|10
1732567180000|2024-11-25 20:39:40|23881.19|23801.19|23876.31|23796.31|23881.19|23801.19|23875.83|23795.83|10
1732567190000|2024-11-25 20:39:50|23876.46|23796.46|23875.81|23795.81|23877.08|23797.08|23875.81|23795.81|10
1732567200000|2024-11-25 20:40:00|23875.83|23795.83|23874.32|23794.32|23875.83|23795.83|23873.94|23793.94|10
1732567210000|2024-11-25 20:40:10|23873.32|23793.32|23868.26|23788.26|23873.32|23793.32|23867.41|23787.41|10
1732567220000|2024-11-25 20:40:20|23869.09|23789.09|23868.08|23788.08|23869.09|23789.09|23866.16|23786.16|10
1732567230000|2024-11-25 20:40:30|23870.25|23790.25|23877.75|23797.75|23878.12|23798.12|23870.25|23790.25|10
1732567240000|2024-11-25 20:40:40|23877.68|23797.68|23882.67|23802.67|23882.67|23802.67|23877.68|23797.68|10
1732567250000|2024-11-25 20:40:50|23883.69|23803.69|23881.86|23801.86|23884.59|23804.59|23881.86|23801.86|10
1732567260000|2024-11-25 20:41:00|23881.24|23801.24|23883.03|23803.03|23883.66|23803.66|23880.18|23800.18|9
1732567270000|2024-11-25 20:41:10|23882.91|23802.91|23882.72|23802.72|23884.3|23804.3|23881.03|23801.03|10
1732567280000|2024-11-25 20:41:20|23882.81|23802.81|23876.12|23796.12|23882.81|23802.81|23876.12|23796.12|10
1732567290000|2024-11-25 20:41:30|23876.1|23796.1|23871.58|23791.58|23876.34|23796.34|23871.11|23791.11|10
1732567300000|2024-11-25 20:41:40|23870.3|23790.3|23867.31|23787.31|23872.03|23792.03|23866.65|23786.65|10
1732567310000|2024-11-25 20:41:50|23868.35|23788.35|23866.46|23786.46|23868.35|23788.35|23866.46|23786.46|10
1732567320000|2024-11-25 20:42:00|23866.93|23786.93|23865.83|23785.83|23866.93|23786.93|23865.3|23785.3|10
1732567330000|2024-11-25 20:42:10|23865.98|23785.98|23865.95|23785.95|23866.53|23786.53|23865.95|23785.95|10
1732567340000|2024-11-25 20:42:20|23865.62|23785.62|23868.38|23788.38|23868.38|23788.38|23865.62|23785.62|9
1732567350000|2024-11-25 20:42:30|23868.24|23788.24|23868.57|23788.57|23868.8|23788.8|23868.15|23788.15|9
1732567360000|2024-11-25 20:42:40|23868.43|23788.43|23864.42|23784.42|23868.43|23788.43|23864.42|23784.42|10
1732567370000|2024-11-25 20:42:50|23863.62|23783.62|23861.87|23781.87|23864.34|23784.34|23861.87|23781.87|10
1732567380000|2024-11-25 20:43:00|23861.8|23781.8|23863.03|23783.03|23863.52|23783.52|23861.8|23781.8|9
1732567390000|2024-11-25 20:43:10|23861.33|23781.33|23854.92|23774.92|23861.33|23781.33|23854.92|23774.92|10
1732567400000|2024-11-25 20:43:20|23854.76|23774.76|23855.43|23775.43|23856.52|23776.52|23853.79|23773.79|10
1732567410000|2024-11-25 20:43:30|23855.36|23775.36|23857.43|23777.43|23857.43|23777.43|23855.36|23775.36|10
1732567420000|2024-11-25 20:43:40|23857.08|23777.08|23850.29|23770.29|23857.1|23777.1|23850.29|23770.29|10
1732567430000|2024-11-25 20:43:50|23850.15|23770.15|23838.31|23758.31|23850.15|23770.15|23838.31|23758.31|10
1732567440000|2024-11-25 20:44:00|23838.21|23758.21|23827.5|23747.5|23838.21|23758.21|23827.5|23747.5|10
1732567450000|2024-11-25 20:44:10|23825.38|23745.38|23816.77|23736.77|23825.38|23745.38|23816.6|23736.6|10
1732567460000|2024-11-25 20:44:20|23817.24|23737.24|23810.69|23730.69|23817.24|23737.24|23810.54|23730.54|10
1732567470000|2024-11-25 20:44:30|23804.77|23724.77|23793.48|23713.48|23804.77|23724.77|23793.48|23713.48|10
1732567480000|2024-11-25 20:44:40|23791.45|23711.45|23782.2|23702.2|23791.45|23711.45|23781.89|23701.89|10
1732567490000|2024-11-25 20:44:50|23781.14|23701.14|23765.92|23685.92|23781.14|23701.14|23765.92|23685.92|10
1732567500000|2024-11-25 20:45:00|23765.56|23685.56|23763.21|23683.21|23767.17|23687.17|23763.21|23683.21|10
1732567510000|2024-11-25 20:45:10|23766.11|23686.11|23774.6|23694.6|23774.6|23694.6|23766.11|23686.11|10
1732567520000|2024-11-25 20:45:20|23775.3|23695.3|23773.23|23693.23|23775.3|23695.3|23773.23|23693.23|10
1732567530000|2024-11-25 20:45:30|23773.36|23693.36|23764.07|23684.07|23773.36|23693.36|23764.07|23684.07|10
1732567540000|2024-11-25 20:45:40|23763.72|23683.72|23759.4|23679.4|23763.72|23683.72|23758.92|23678.92|10
1732567550000|2024-11-25 20:45:50|23758.8|23678.8|23759.08|23679.08|23760.94|23680.94|23758.23|23678.23|10
1732567560000|2024-11-25 20:46:00|23759.11|23679.11|23749.08|23669.08|23759.11|23679.11|23749.08|23669.08|10
1732567570000|2024-11-25 20:46:10|23752.14|23672.14|23757.98|23677.98|23757.98|23677.98|23750.88|23670.88|10
1732567580000|2024-11-25 20:46:20|23760.18|23680.18|23766.83|23686.83|23766.83|23686.83|23759.78|23679.78|10
1732567590000|2024-11-25 20:46:30|23767.3|23687.3|23771.51|23691.51|23771.51|23691.51|23767.24|23687.24|10
1732567600000|2024-11-25 20:46:40|23766.28|23686.28|23767.42|23687.42|23767.42|23687.42|23765.16|23685.16|10
1732567610000|2024-11-25 20:46:50|23767.38|23687.38|23771.25|23691.25|23771.25|23691.25|23767.38|23687.38|10
1732567620000|2024-11-25 20:47:00|23772.2|23692.2|23772.68|23692.68|23773.1|23693.1|23770.87|23690.87|10
1732567630000|2024-11-25 20:47:10|23772.96|23692.96|23774.93|23694.93|23774.93|23694.93|23770.71|23690.71|10
1732567640000|2024-11-25 20:47:20|23775.91|23695.91|23780.24|23700.24|23780.54|23700.54|23775.89|23695.89|10
1732567650000|2024-11-25 20:47:30|23780.48|23700.48|23771.19|23691.19|23780.48|23700.48|23771.19|23691.19|10
1732567660000|2024-11-25 20:47:40|23769.83|23689.83|23759.77|23679.77|23769.83|23689.83|23759.77|23679.77|10
1732567670000|2024-11-25 20:47:50|23758.79|23678.79|23751.28|23671.28|23758.79|23678.79|23751.28|23671.28|10
1732567680000|2024-11-25 20:48:00|23750.82|23670.82|23753.73|23673.73|23753.98|23673.98|23749.8|23669.8|10
1732567690000|2024-11-25 20:48:10|23754.46|23674.46|23755.72|23675.72|23756.19|23676.19|23754.46|23674.46|10
1732567700000|2024-11-25 20:48:20|23754.39|23674.39|23754.7|23674.7|23754.71|23674.71|23753.15|23673.15|10
1732567710000|2024-11-25 20:48:30|23754.75|23674.75|23754.9|23674.9|23758.73|23678.73|23754.75|23674.75|10
1732567720000|2024-11-25 20:48:40|23755.22|23675.22|23758.35|23678.35|23758.36|23678.36|23754.95|23674.95|10
1732567730000|2024-11-25 20:48:50|23758.05|23678.05|23760.18|23680.18|23760.19|23680.19|23758.05|23678.05|10
1732567740000|2024-11-25 20:49:00|23760.28|23680.28|23754.55|23674.55|23760.28|23680.28|23754.55|23674.55|10
1732567750000|2024-11-25 20:49:10|23752.07|23672.07|23744.73|23664.73|23752.07|23672.07|23744.73|23664.73|10
1732567760000|2024-11-25 20:49:20|23743.43|23663.43|23735.22|23655.22|23743.43|23663.43|23735.22|23655.22|10
1732567770000|2024-11-25 20:49:30|23735.59|23655.59|23731.37|23651.37|23736.46|23656.46|23731.37|23651.37|10
1732567780000|2024-11-25 20:49:40|23731.3|23651.3|23731.53|23651.53|23733.99|23653.99|23731.3|23651.3|10
1732567790000|2024-11-25 20:49:50|23732.33|23652.33|23729.95|23649.95|23732.59|23652.59|23729.62|23649.62|9
1732567800000|2024-11-25 20:50:00|23731.14|23651.14|23741.77|23661.77|23741.77|23661.77|23731.14|23651.14|10
1732567810000|2024-11-25 20:50:10|23742.25|23662.25|23737.64|23657.64|23742.25|23662.25|23737.53|23657.53|10
1732567820000|2024-11-25 20:50:20|23738.88|23658.88|23742.53|23662.53|23742.81|23662.81|23738.88|23658.88|10
1732567830000|2024-11-25 20:50:30|23743.34|23663.34|23749.58|23669.58|23749.58|23669.58|23743.29|23663.29|10
1732567840000|2024-11-25 20:50:40|23749.4|23669.4|23754.19|23674.19|23754.19|23674.19|23748.81|23668.81|9
1732567850000|2024-11-25 20:50:50|23754.11|23674.11|23750.64|23670.64|23754.11|23674.11|23750.64|23670.64|10
1732567860000|2024-11-25 20:51:00|23749.2|23669.2|23751.45|23671.45|23753.08|23673.08|23749.2|23669.2|10
1732567870000|2024-11-25 20:51:10|23752.59|23672.59|23753.06|23673.06|23753.06|23673.06|23750.34|23670.34|9
1732567880000|2024-11-25 20:51:20|23754.76|23674.76|23755.23|23675.23|23757.41|23677.41|23754.76|23674.76|10
1732567890000|2024-11-25 20:51:30|23755.19|23675.19|23752.59|23672.59|23755.52|23675.52|23752.59|23672.59|10
1732567900000|2024-11-25 20:51:40|23749.72|23669.72|23749.51|23669.51|23750.01|23670.01|23748.65|23668.65|10
1732567910000|2024-11-25 20:51:50|23749.7|23669.7|23746.73|23666.73|23749.7|23669.7|23746.73|23666.73|10
1732567920000|2024-11-25 20:52:00|23744.74|23664.74|23746.47|23666.47|23748.96|23668.96|23744.74|23664.74|9
1732567930000|2024-11-25 20:52:10|23747.04|23667.04|23751.47|23671.47|23752.18|23672.18|23747.04|23667.04|10
1732567940000|2024-11-25 20:52:20|23750.24|23670.24|23749.51|23669.51|23750.24|23670.24|23748.28|23668.28|10
1732567950000|2024-11-25 20:52:30|23749.74|23669.74|23754.51|23674.51|23754.51|23674.51|23749.74|23669.74|10
1732567960000|2024-11-25 20:52:40|23754.24|23674.24|23755.38|23675.38|23755.97|23675.97|23753.79|23673.79|10
1732567970000|2024-11-25 20:52:50|23755.34|23675.34|23748.04|23668.04|23755.34|23675.34|23748.04|23668.04|10
1732567980000|2024-11-25 20:53:00|23748.01|23668.01|23744.68|23664.68|23748.01|23668.01|23744.68|23664.68|10
1732567990000|2024-11-25 20:53:10|23743|23663|23740.38|23660.38|23743|23663|23740.38|23660.38|10
1732568000000|2024-11-25 20:53:20|23741.03|23661.03|23734.72|23654.72|23741.03|23661.03|23734.29|23654.29|10
1732568010000|2024-11-25 20:53:30|23733.05|23653.05|23728.08|23648.08|23733.05|23653.05|23728.06|23648.06|10
1732568020000|2024-11-25 20:53:40|23728|23648|23723.83|23643.83|23728|23648|23723.83|23643.83|10
1732568030000|2024-11-25 20:53:50|23723.7|23643.7|23732.03|23652.03|23732.03|23652.03|23723.38|23643.38|10
1732568040000|2024-11-25 20:54:00|23733.42|23653.42|23733.78|23653.78|23733.78|23653.78|23729.4|23649.4|10
1732568050000|2024-11-25 20:54:10|23734.83|23654.83|23732.74|23652.74|23734.83|23654.83|23732.74|23652.74|10
1732568060000|2024-11-25 20:54:20|23732.11|23652.11|23729.56|23649.56|23732.13|23652.13|23729.28|23649.28|10
1732568070000|2024-11-25 20:54:30|23729.71|23649.71|23732.65|23652.65|23732.65|23652.65|23729.71|23649.71|10
1732568080000|2024-11-25 20:54:40|23733.01|23653.01|23739.76|23659.76|23739.76|23659.76|23733.01|23653.01|10
1732568090000|2024-11-25 20:54:50|23740.02|23660.02|23751.44|23671.44|23751.44|23671.44|23740.02|23660.02|10
1732568100000|2024-11-25 20:55:00|23751.91|23671.91|23755.45|23675.45|23755.45|23675.45|23750.78|23670.78|10
1732568110000|2024-11-25 20:55:10|23753.43|23673.43|23756.4|23676.4|23756.4|23676.4|23752.82|23672.82|10
1732568120000|2024-11-25 20:55:20|23755.97|23675.97|23753.82|23673.82|23755.97|23675.97|23753.82|23673.82|10
1732568130000|2024-11-25 20:55:30|23755.17|23675.17|23764.27|23684.27|23764.27|23684.27|23755.17|23675.17|10
1732568140000|2024-11-25 20:55:40|23764.42|23684.42|23771.53|23691.53|23771.53|23691.53|23764.42|23684.42|10
1732568150000|2024-11-25 20:55:50|23772.93|23692.93|23780.19|23700.19|23780.19|23700.19|23772.61|23692.61|10
1732568160000|2024-11-25 20:56:00|23781.68|23701.68|23780.68|23700.68|23782.23|23702.23|23779.32|23699.32|10
1732568170000|2024-11-25 20:56:10|23780.08|23700.08|23785.11|23705.11|23785.11|23705.11|23779.73|23699.73|10
1732568180000|2024-11-25 20:56:20|23786.12|23706.12|23786.67|23706.67|23792.27|23712.27|23786.12|23706.12|10
1732568190000|2024-11-25 20:56:30|23787.28|23707.28|23784.13|23704.13|23787.28|23707.28|23784.13|23704.13|10
1732568200000|2024-11-25 20:56:40|23781.94|23701.94|23780.6|23700.6|23781.94|23701.94|23779.34|23699.34|10
1732568210000|2024-11-25 20:56:50|23780.88|23700.88|23781.14|23701.14|23783.73|23703.73|23780.88|23700.88|10
1732568220000|2024-11-25 20:57:00|23780.34|23700.34|23776.35|23696.35|23780.34|23700.34|23776.17|23696.17|10
1732568230000|2024-11-25 20:57:10|23777.75|23697.75|23782.3|23702.3|23782.3|23702.3|23777.52|23697.52|10
1732568240000|2024-11-25 20:57:20|23788.27|23708.27|23803.13|23723.13|23803.13|23723.13|23787.89|23707.89|10
1732568250000|2024-11-25 20:57:30|23803.77|23723.77|23810.65|23730.65|23810.65|23730.65|23803.77|23723.77|10
1732568260000|2024-11-25 20:57:40|23811.21|23731.21|23808.27|23728.27|23811.24|23731.24|23807.26|23727.26|10
1732568270000|2024-11-25 20:57:50|23807.1|23727.1|23800.9|23720.9|23807.58|23727.58|23800.44|23720.44|10
1732568280000|2024-11-25 20:58:00|23800.94|23720.94|23808.69|23728.69|23808.69|23728.69|23800.88|23720.88|10
1732568290000|2024-11-25 20:58:10|23808.86|23728.86|23810.42|23730.42|23810.83|23730.83|23808.86|23728.86|9
1732568300000|2024-11-25 20:58:20|23809.74|23729.74|23815.56|23735.56|23815.56|23735.56|23809.74|23729.74|10
1732568310000|2024-11-25 20:58:30|23815.75|23735.75|23822.47|23742.47|23822.47|23742.47|23815.75|23735.75|10
1732568320000|2024-11-25 20:58:40|23822.68|23742.68|23825.2|23745.2|23825.2|23745.2|23822.68|23742.68|10
1732568330000|2024-11-25 20:58:50|23824.91|23744.91|23826.97|23746.97|23826.97|23746.97|23824.2|23744.2|10
1732568340000|2024-11-25 20:59:00|23826.74|23746.74|23832.32|23752.32|23832.73|23752.73|23826.74|23746.74|10
1732568350000|2024-11-25 20:59:10|23831.76|23751.76|23823.54|23743.54|23831.76|23751.76|23817.28|23737.28|10
1732568360000|2024-11-25 20:59:20|23820.91|23740.91|23816.72|23736.72|23821.19|23741.19|23816.72|23736.72|10
1732568370000|2024-11-25 20:59:30|23815.57|23735.57|23816.44|23736.44|23817.12|23737.12|23815.57|23735.57|10
1732568380000|2024-11-25 20:59:40|23817.19|23737.19|23821.67|23741.67|23821.67|23741.67|23816.98|23736.98|10
1732568390000|2024-11-25 20:59:50|23822.98|23742.98|23830.45|23750.45|23830.96|23750.96|23822.98|23742.98|10
1732568400000|2024-11-25 21:00:00|23829.06|23749.06|23827.7|23747.7|23829.59|23749.59|23827.61|23747.61|10
1732568410000|2024-11-25 21:00:10|23826.35|23746.35|23819.11|23739.11|23826.35|23746.35|23819.11|23739.11|10
1732568420000|2024-11-25 21:00:20|23818.27|23738.27|23816.83|23736.83|23818.27|23738.27|23814.03|23734.03|10
1732568430000|2024-11-25 21:00:30|23817.55|23737.55|23823.4|23743.4|23823.4|23743.4|23817.55|23737.55|10
1732568440000|2024-11-25 21:00:40|23822.27|23742.27|23822.69|23742.69|23822.87|23742.87|23821.27|23741.27|10
1732568450000|2024-11-25 21:00:50|23822.17|23742.17|23823.48|23743.48|23823.48|23743.48|23821.17|23741.17|10
1732568460000|2024-11-25 21:01:00|23822.32|23742.32|23826.89|23746.89|23827.42|23747.42|23821.52|23741.52|10
1732568470000|2024-11-25 21:01:10|23827.63|23747.63|23835|23755|23835.58|23755.58|23827.63|23747.63|10
1732568480000|2024-11-25 21:01:20|23834.44|23754.44|23834.64|23754.64|23835.67|23755.67|23834.38|23754.38|9
1732568490000|2024-11-25 21:01:30|23833.64|23753.64|23834.38|23754.38|23834.38|23754.38|23830.26|23750.26|10
1732568500000|2024-11-25 21:01:40|23835.44|23755.44|23843.05|23763.05|23843.13|23763.13|23835.44|23755.44|10
1732568510000|2024-11-25 21:01:50|23843.14|23763.14|23850.28|23770.28|23850.28|23770.28|23842.84|23762.84|10
1732568520000|2024-11-25 21:02:00|23850.7|23770.7|23858.62|23778.62|23858.62|23778.62|23850.7|23770.7|10
1732568530000|2024-11-25 21:02:10|23860.45|23780.45|23877.81|23797.81|23877.85|23797.85|23860.45|23780.45|10
1732568540000|2024-11-25 21:02:20|23877.3|23797.3|23883.74|23803.74|23884.08|23804.08|23877.3|23797.3|10
1732568550000|2024-11-25 21:02:30|23881.96|23801.96|23880.46|23800.46|23881.96|23801.96|23879.94|23799.94|10
1732568560000|2024-11-25 21:02:40|23880.16|23800.16|23886.83|23806.83|23886.83|23806.83|23880.16|23800.16|10
1732568570000|2024-11-25 21:02:50|23887.07|23807.07|23890.66|23810.66|23890.77|23810.77|23887.07|23807.07|10
1732568580000|2024-11-25 21:03:00|23890.8|23810.8|23887.18|23807.18|23892.01|23812.01|23886.15|23806.15|10
1732568590000|2024-11-25 21:03:10|23885.74|23805.74|23880.03|23800.03|23885.74|23805.74|23879.48|23799.48|10
1732568600000|2024-11-25 21:03:20|23882.86|23802.86|23877.08|23797.08|23883.5|23803.5|23877.08|23797.08|10
1732568610000|2024-11-25 21:03:30|23877.01|23797.01|23869.56|23789.56|23877.01|23797.01|23869.56|23789.56|10
1732568620000|2024-11-25 21:03:40|23868.7|23788.7|23864.09|23784.09|23868.7|23788.7|23864.09|23784.09|10
1732568630000|2024-11-25 21:03:50|23863.32|23783.32|23860.09|23780.09|23863.32|23783.32|23860.09|23780.09|10
1732568640000|2024-11-25 21:04:00|23860.29|23780.29|23856.6|23776.6|23860.29|23780.29|23855.66|23775.66|10
1732568650000|2024-11-25 21:04:10|23856.21|23776.21|23854.83|23774.83|23856.31|23776.31|23853.86|23773.86|10
1732568660000|2024-11-25 21:04:20|23854.23|23774.23|23854.66|23774.66|23854.66|23774.66|23852.54|23772.54|9
1732568670000|2024-11-25 21:04:30|23856.54|23776.54|23857.05|23777.05|23858.76|23778.76|23856.54|23776.54|10
1732568680000|2024-11-25 21:04:40|23856.32|23776.32|23853.79|23773.79|23856.32|23776.32|23853.79|23773.79|9
1732568690000|2024-11-25 21:04:50|23852.77|23772.77|23845.41|23765.41|23852.77|23772.77|23845.41|23765.41|10
1732568700000|2024-11-25 21:05:00|23845.56|23765.56|23842.1|23762.1|23847.84|23767.84|23842.1|23762.1|10
1732568710000|2024-11-25 21:05:10|23841.87|23761.87|23834.65|23754.65|23841.87|23761.87|23834.65|23754.65|10
1732568720000|2024-11-25 21:05:20|23835.5|23755.5|23836.89|23756.89|23839.72|23759.72|23835.31|23755.31|10
1732568730000|2024-11-25 21:05:30|23834.47|23754.47|23834.27|23754.27|23834.47|23754.47|23831.12|23751.12|10
1732568740000|2024-11-25 21:05:40|23834.12|23754.12|23831.74|23751.74|23834.72|23754.72|23831.74|23751.74|10
1732568750000|2024-11-25 21:05:50|23831.55|23751.55|23830.97|23750.97|23831.55|23751.55|23830.39|23750.39|10
1732568760000|2024-11-25 21:06:00|23831.91|23751.91|23835.24|23755.24|23835.54|23755.54|23831.91|23751.91|10
1732568770000|2024-11-25 21:06:10|23834.34|23754.34|23836.19|23756.19|23837.49|23757.49|23834.34|23754.34|10
1732568780000|2024-11-25 21:06:20|23836.06|23756.06|23830.15|23750.15|23836.24|23756.24|23830.15|23750.15|10
1732568790000|2024-11-25 21:06:30|23828.66|23748.66|23821.77|23741.77|23828.66|23748.66|23820.26|23740.26|10
1732568800000|2024-11-25 21:06:40|23820.82|23740.82|23816.19|23736.19|23820.82|23740.82|23816.19|23736.19|10
1732568810000|2024-11-25 21:06:50|23815.54|23735.54|23814.67|23734.67|23815.77|23735.77|23812.66|23732.66|10
1732568820000|2024-11-25 21:07:00|23812.92|23732.92|23808.98|23728.98|23815.03|23735.03|23808.98|23728.98|10
1732568830000|2024-11-25 21:07:10|23810.08|23730.08|23812.46|23732.46|23812.46|23732.46|23810.08|23730.08|10
1732568840000|2024-11-25 21:07:20|23811.93|23731.93|23808.63|23728.63|23811.93|23731.93|23807.87|23727.87|10
1732568850000|2024-11-25 21:07:30|23808.64|23728.64|23804.11|23724.11|23808.86|23728.86|23804.11|23724.11|10
1732568860000|2024-11-25 21:07:40|23803.11|23723.11|23799.85|23719.85|23803.11|23723.11|23799.59|23719.59|10
1732568870000|2024-11-25 21:07:50|23799.41|23719.41|23794.69|23714.69|23800.43|23720.43|23794.69|23714.69|10
1732568880000|2024-11-25 21:08:00|23789.95|23709.95|23788.48|23708.48|23789.95|23709.95|23788.48|23708.48|10
1732568890000|2024-11-25 21:08:10|23787.86|23707.86|23780.28|23700.28|23787.86|23707.86|23780.21|23700.21|10
1732568900000|2024-11-25 21:08:20|23777.52|23697.52|23767.88|23687.88|23777.52|23697.52|23767.88|23687.88|10
1732568910000|2024-11-25 21:08:30|23767.91|23687.91|23755.09|23675.09|23767.91|23687.91|23755.09|23675.09|10
1732568920000|2024-11-25 21:08:40|23752.61|23672.61|23743.11|23663.11|23752.61|23672.61|23743.11|23663.11|10
1732568930000|2024-11-25 21:08:50|23742.46|23662.46|23731.14|23651.14|23742.46|23662.46|23730.68|23650.68|10
1732568940000|2024-11-25 21:09:00|23731.26|23651.26|23730.9|23650.9|23733.04|23653.04|23730.9|23650.9|10
1732568950000|2024-11-25 21:09:10|23730.45|23650.45|23727.46|23647.46|23730.45|23650.45|23726.94|23646.94|10
1732568960000|2024-11-25 21:09:20|23727.36|23647.36|23727.73|23647.73|23727.73|23647.73|23722.18|23642.18|10
1732568970000|2024-11-25 21:09:30|23730.84|23650.84|23735.52|23655.52|23736.07|23656.07|23730.33|23650.33|10
1732568980000|2024-11-25 21:09:40|23736.08|23656.08|23739.22|23659.22|23739.22|23659.22|23736.08|23656.08|10
1732568990000|2024-11-25 21:09:50|23739.29|23659.29|23743.17|23663.17|23743.25|23663.25|23739.11|23659.11|10
1732569000000|2024-11-25 21:10:00|23743.09|23663.09|23750.98|23670.98|23750.98|23670.98|23743.09|23663.09|10
1732569010000|2024-11-25 21:10:10|23750.04|23670.04|23758.94|23678.94|23758.94|23678.94|23749.37|23669.37|10
1732569020000|2024-11-25 21:10:20|23759.76|23679.76|23760.34|23680.34|23761.85|23681.85|23759.76|23679.76|10
1732569030000|2024-11-25 21:10:30|23759.92|23679.92|23758.81|23678.81|23759.92|23679.92|23758.05|23678.05|10
1732569040000|2024-11-25 21:10:40|23758.43|23678.43|23756.74|23676.74|23760.46|23680.46|23756.74|23676.74|10
1732569050000|2024-11-25 21:10:50|23754.56|23674.56|23748.23|23668.23|23754.56|23674.56|23748.23|23668.23|10
1732569060000|2024-11-25 21:11:00|23747.88|23667.88|23751.04|23671.04|23751.9|23671.9|23747.88|23667.88|10
1732569070000|2024-11-25 21:11:10|23751.41|23671.41|23753.67|23673.67|23753.7|23673.7|23751.41|23671.41|10
1732569080000|2024-11-25 21:11:20|23754.29|23674.29|23754.93|23674.93|23755.65|23675.65|23753.9|23673.9|10
1732569090000|2024-11-25 21:11:30|23755.02|23675.02|23746.59|23666.59|23755.83|23675.83|23746.56|23666.56|10
1732569100000|2024-11-25 21:11:40|23746.64|23666.64|23746.75|23666.75|23747.14|23667.14|23745.72|23665.72|10
1732569110000|2024-11-25 21:11:50|23747.82|23667.82|23749.77|23669.77|23749.77|23669.77|23747.23|23667.23|10
1732569120000|2024-11-25 21:12:00|23749.76|23669.76|23752.56|23672.56|23752.56|23672.56|23749.58|23669.58|10
1732569130000|2024-11-25 21:12:10|23753.26|23673.26|23755.04|23675.04|23755.04|23675.04|23752.82|23672.82|10
1732569140000|2024-11-25 21:12:20|23756.71|23676.71|23760.6|23680.6|23760.6|23680.6|23756.71|23676.71|10
1732569150000|2024-11-25 21:12:30|23759.48|23679.48|23760.58|23680.58|23760.58|23680.58|23758.46|23678.46|9
1732569160000|2024-11-25 21:12:40|23760.7|23680.7|23762.38|23682.38|23763.23|23683.23|23760.7|23680.7|10
1732569170000|2024-11-25 21:12:50|23761.76|23681.76|23765.97|23685.97|23765.99|23685.99|23761.76|23681.76|10
1732569180000|2024-11-25 21:13:00|23768.25|23688.25|23765.35|23685.35|23768.25|23688.25|23763.26|23683.26|10
1732569190000|2024-11-25 21:13:10|23765.89|23685.89|23758.25|23678.25|23766.22|23686.22|23758.25|23678.25|10
1732569200000|2024-11-25 21:13:20|23757.79|23677.79|23752.68|23672.68|23757.79|23677.79|23752.47|23672.47|10
1732569210000|2024-11-25 21:13:30|23753.79|23673.79|23745.66|23665.66|23754.19|23674.19|23745.66|23665.66|10
1732569220000|2024-11-25 21:13:40|23745.63|23665.63|23741.43|23661.43|23745.98|23665.98|23740.12|23660.12|10
1732569230000|2024-11-25 21:13:50|23740.96|23660.96|23737.16|23657.16|23740.96|23660.96|23737.16|23657.16|10
1732569240000|2024-11-25 21:14:00|23736.78|23656.78|23734.17|23654.17|23736.78|23656.78|23731.11|23651.11|10
1732569250000|2024-11-25 21:14:10|23735.5|23655.5|23740.04|23660.04|23740.04|23660.04|23735.5|23655.5|10
1732569260000|2024-11-25 21:14:20|23740.3|23660.3|23739.82|23659.82|23740.3|23660.3|23737.62|23657.62|10
1732569270000|2024-11-25 21:14:30|23739.49|23659.49|23738.48|23658.48|23739.49|23659.49|23738.37|23658.37|10
1732569280000|2024-11-25 21:14:40|23738.35|23658.35|23738.35|23658.35|23740.83|23660.83|23738.18|23658.18|10
1732569290000|2024-11-25 21:14:50|23737.63|23657.63|23742.92|23662.92|23742.92|23662.92|23737.11|23657.11|10
1732569300000|2024-11-25 21:15:00|23742.81|23662.81|23747.86|23667.86|23748.5|23668.5|23742.68|23662.68|10
1732569310000|2024-11-25 21:15:10|23748.05|23668.05|23758.58|23678.58|23758.58|23678.58|23748.05|23668.05|10
1732569320000|2024-11-25 21:15:20|23758.74|23678.74|23765.39|23685.39|23765.39|23685.39|23758.74|23678.74|10
1732569330000|2024-11-25 21:15:30|23765.97|23685.97|23770.11|23690.11|23770.11|23690.11|23765.97|23685.97|10
1732569340000|2024-11-25 21:15:40|23770.02|23690.02|23776.07|23696.07|23776.08|23696.08|23766.35|23686.35|10
1732569350000|2024-11-25 21:15:50|23775.85|23695.85|23773.75|23693.75|23775.85|23695.85|23773.75|23693.75|10
1732569360000|2024-11-25 21:16:00|23771.65|23691.65|23762.42|23682.42|23772.3|23692.3|23762.42|23682.42|10
1732569370000|2024-11-25 21:16:10|23762.52|23682.52|23763.97|23683.97|23763.97|23683.97|23761.89|23681.89|10
1732569380000|2024-11-25 21:16:20|23763.54|23683.54|23760.4|23680.4|23763.59|23683.59|23760.02|23680.02|10
1732569390000|2024-11-25 21:16:30|23760.39|23680.39|23756.28|23676.28|23760.86|23680.86|23756.28|23676.28|10
1732569400000|2024-11-25 21:16:40|23754.65|23674.65|23746.3|23666.3|23754.74|23674.74|23746.3|23666.3|10
1732569410000|2024-11-25 21:16:50|23745.87|23665.87|23741.1|23661.1|23745.87|23665.87|23741.1|23661.1|10
1732569420000|2024-11-25 21:17:00|23739.06|23659.06|23732.41|23652.41|23739.06|23659.06|23732.41|23652.41|10
1732569430000|2024-11-25 21:17:10|23729.53|23649.53|23716.27|23636.27|23729.53|23649.53|23716.27|23636.27|10
1732569440000|2024-11-25 21:17:20|23716.14|23636.14|23691.33|23611.33|23716.14|23636.14|23689.8|23609.8|10
1732569450000|2024-11-25 21:17:30|23687.04|23607.04|23690.77|23610.77|23691.1|23611.1|23687.04|23607.04|10
1732569460000|2024-11-25 21:17:40|23691.93|23611.93|23693.12|23613.12|23693.98|23613.98|23691.93|23611.93|10
1732569470000|2024-11-25 21:17:50|23694.02|23614.02|23708.3|23628.3|23708.3|23628.3|23694.02|23614.02|10
1732569480000|2024-11-25 21:18:00|23708.53|23628.53|23712.01|23632.01|23712.01|23632.01|23708.52|23628.52|10
1732569490000|2024-11-25 21:18:10|23711.75|23631.75|23706.05|23626.05|23711.95|23631.95|23706.04|23626.04|10
1732569500000|2024-11-25 21:18:20|23705.65|23625.65|23703.42|23623.42|23705.65|23625.65|23701.9|23621.9|10
1732569510000|2024-11-25 21:18:30|23703.49|23623.49|23710.38|23630.38|23710.38|23630.38|23703.49|23623.49|10
1732569520000|2024-11-25 21:18:40|23709.94|23629.94|23707.24|23627.24|23710.85|23630.85|23706.91|23626.91|10
1732569530000|2024-11-25 21:18:50|23708.92|23628.92|23718.49|23638.49|23718.49|23638.49|23708.92|23628.92|10
1732569540000|2024-11-25 21:19:00|23722.81|23642.81|23723.4|23643.4|23724.12|23644.12|23722.61|23642.61|10
1732569550000|2024-11-25 21:19:10|23725.01|23645.01|23729.12|23649.12|23729.12|23649.12|23724.83|23644.83|10
1732569560000|2024-11-25 21:19:20|23730.04|23650.04|23736.74|23656.74|23736.74|23656.74|23730.04|23650.04|10
1732569570000|2024-11-25 21:19:30|23738.44|23658.44|23742.82|23662.82|23743.39|23663.39|23737.52|23657.52|10
1732569580000|2024-11-25 21:19:40|23742.55|23662.55|23747.46|23667.46|23747.46|23667.46|23742.06|23662.06|10
1732569590000|2024-11-25 21:19:50|23748.4|23668.4|23746.48|23666.48|23748.86|23668.86|23744.45|23664.45|10
1732569600000|2024-11-25 21:20:00|23745.42|23665.42|23742.72|23662.72|23745.78|23665.78|23742.72|23662.72|10
1732569610000|2024-11-25 21:20:10|23742.39|23662.39|23726.85|23646.85|23742.39|23662.39|23726.85|23646.85|10
1732569620000|2024-11-25 21:20:20|23726.99|23646.99|23726.12|23646.12|23726.99|23646.99|23723.76|23643.76|10
1732569630000|2024-11-25 21:20:30|23723.93|23643.93|23720.52|23640.52|23724.15|23644.15|23719.92|23639.92|10
1732569640000|2024-11-25 21:20:40|23721.4|23641.4|23714.18|23634.18|23721.4|23641.4|23713.85|23633.85|10
1732569650000|2024-11-25 21:20:50|23714.1|23634.1|23711.89|23631.89|23714.42|23634.42|23711.89|23631.89|10
1732569660000|2024-11-25 21:21:00|23709.99|23629.99|23708.08|23628.08|23709.99|23629.99|23706.23|23626.23|10
1732569670000|2024-11-25 21:21:10|23708.63|23628.63|23714.51|23634.51|23714.51|23634.51|23708.63|23628.63|10
1732569680000|2024-11-25 21:21:20|23714.34|23634.34|23700.84|23620.84|23714.34|23634.34|23700.84|23620.84|10
1732569690000|2024-11-25 21:21:30|23698.68|23618.68|23695.03|23615.03|23698.68|23618.68|23694.03|23614.03|10
1732569700000|2024-11-25 21:21:40|23694.93|23614.93|23693.9|23613.9|23694.97|23614.97|23692.57|23612.57|10
1732569710000|2024-11-25 21:21:50|23694.84|23614.84|23688.76|23608.76|23697.11|23617.11|23688.62|23608.62|10
1732569720000|2024-11-25 21:22:00|23688.53|23608.53|23685.8|23605.8|23688.53|23608.53|23684.56|23604.56|10
1732569730000|2024-11-25 21:22:10|23687.05|23607.05|23693.9|23613.9|23694.3|23614.3|23687.05|23607.05|9
1732569740000|2024-11-25 21:22:20|23693.55|23613.55|23695.03|23615.03|23695.03|23615.03|23691.15|23611.15|10
1732569750000|2024-11-25 21:22:30|23695.5|23615.5|23697.21|23617.21|23697.34|23617.34|23695.19|23615.19|10
1732569760000|2024-11-25 21:22:40|23694.61|23614.61|23692.18|23612.18|23694.65|23614.65|23692.18|23612.18|10
1732569770000|2024-11-25 21:22:50|23692.02|23612.02|23691.2|23611.2|23692.18|23612.18|23690.74|23610.74|10
1732569780000|2024-11-25 21:23:00|23690.66|23610.66|23694.3|23614.3|23694.3|23614.3|23690.66|23610.66|10
1732569790000|2024-11-25 21:23:10|23697|23617|23699|23619|23699|23619|23696.72|23616.72|10
1732569800000|2024-11-25 21:23:20|23698.85|23618.85|23707.69|23627.69|23707.69|23627.69|23698.85|23618.85|10
1732569810000|2024-11-25 21:23:30|23708.02|23628.02|23717.17|23637.17|23717.17|23637.17|23708.02|23628.02|10
1732569820000|2024-11-25 21:23:40|23717.82|23637.82|23717.53|23637.53|23718.32|23638.32|23717.51|23637.51|10
1732569830000|2024-11-25 21:23:50|23717.43|23637.43|23712.25|23632.25|23717.6|23637.6|23711.92|23631.92|10
1732569840000|2024-11-25 21:24:00|23712.31|23632.31|23711.95|23631.95|23714|23634|23711.91|23631.91|10
1732569850000|2024-11-25 21:24:10|23708.96|23628.96|23697.67|23617.67|23708.96|23628.96|23697.67|23617.67|10
1732569860000|2024-11-25 21:24:20|23696.03|23616.03|23688.83|23608.83|23696.03|23616.03|23688.09|23608.09|10
1732569870000|2024-11-25 21:24:30|23688.19|23608.19|23687.66|23607.66|23688.66|23608.66|23687.55|23607.55|9
1732569880000|2024-11-25 21:24:40|23687.61|23607.61|23676.09|23596.09|23687.61|23607.61|23676.09|23596.09|9
1732569890000|2024-11-25 21:24:50|23677.46|23597.46|23677.7|23597.7|23679.24|23599.24|23677.46|23597.46|10
1732569900000|2024-11-25 21:25:00|23676.95|23596.95|23679.95|23599.95|23679.95|23599.95|23675.8|23595.8|10
1732569910000|2024-11-25 21:25:10|23679.91|23599.91|23685.31|23605.31|23685.84|23605.84|23679.91|23599.91|10
1732569920000|2024-11-25 21:25:20|23685.25|23605.25|23676.44|23596.44|23685.25|23605.25|23676.44|23596.44|10
1732569930000|2024-11-25 21:25:30|23677.46|23597.46|23680.44|23600.44|23680.44|23600.44|23674.3|23594.3|10
1732569940000|2024-11-25 21:25:40|23679.18|23599.18|23684.5|23604.5|23685.36|23605.36|23679.18|23599.18|10
1732569950000|2024-11-25 21:25:50|23684.93|23604.93|23688.53|23608.53|23689.52|23609.52|23684.93|23604.93|10
1732569960000|2024-11-25 21:26:00|23688.57|23608.57|23685.5|23605.5|23689.85|23609.85|23685.5|23605.5|10
1732569970000|2024-11-25 21:26:10|23685.05|23605.05|23691.24|23611.24|23691.24|23611.24|23685.05|23605.05|10
1732569980000|2024-11-25 21:26:20|23691.27|23611.27|23690.66|23610.66|23691.69|23611.69|23690.54|23610.54|10
1732569990000|2024-11-25 21:26:30|23689.59|23609.59|23685.19|23605.19|23689.59|23609.59|23684.95|23604.95|10
1732570000000|2024-11-25 21:26:40|23686.16|23606.16|23686.13|23606.13|23686.45|23606.45|23684.21|23604.21|10
1732570010000|2024-11-25 21:26:50|23686.29|23606.29|23690.53|23610.53|23690.53|23610.53|23686.29|23606.29|10
1732570020000|2024-11-25 21:27:00|23690.81|23610.81|23701.75|23621.75|23701.75|23621.75|23690.5|23610.5|10
1732570030000|2024-11-25 21:27:10|23701.72|23621.72|23694.58|23614.58|23701.75|23621.75|23694.58|23614.58|10
1732570040000|2024-11-25 21:27:20|23694.45|23614.45|23693.6|23613.6|23696.35|23616.35|23693.6|23613.6|10
1732570050000|2024-11-25 21:27:30|23692.73|23612.73|23688.98|23608.98|23692.73|23612.73|23688.73|23608.73|10
1732570060000|2024-11-25 21:27:40|23690.62|23610.62|23686.66|23606.66|23690.62|23610.62|23685.71|23605.71|10
1732570070000|2024-11-25 21:27:50|23687.19|23607.19|23685.72|23605.72|23687.19|23607.19|23685.41|23605.41|10
1732570080000|2024-11-25 21:28:00|23685.34|23605.34|23687.72|23607.72|23687.72|23607.72|23683.94|23603.94|10
1732570090000|2024-11-25 21:28:10|23687.17|23607.17|23690.3|23610.3|23690.3|23610.3|23684.24|23604.24|10
1732570100000|2024-11-25 21:28:20|23690.01|23610.01|23693.79|23613.79|23694.02|23614.02|23690.01|23610.01|10
1732570110000|2024-11-25 21:28:30|23694.97|23614.97|23706.32|23626.32|23706.32|23626.32|23694.97|23614.97|10
1732570120000|2024-11-25 21:28:40|23705.99|23625.99|23697.88|23617.88|23705.99|23625.99|23697.88|23617.88|10
1732570130000|2024-11-25 21:28:50|23697.7|23617.7|23695.37|23615.37|23698.47|23618.47|23695.37|23615.37|10
1732570140000|2024-11-25 21:29:00|23693.23|23613.23|23692.5|23612.5|23693.23|23613.23|23691.66|23611.66|10
1732570150000|2024-11-25 21:29:10|23692.76|23612.76|23690.73|23610.73|23692.76|23612.76|23689.6|23609.6|10
1732570160000|2024-11-25 21:29:20|23689.12|23609.12|23678.14|23598.14|23689.12|23609.12|23678.14|23598.14|10
1732570170000|2024-11-25 21:29:30|23677.96|23597.96|23682.96|23602.96|23682.96|23602.96|23677.12|23597.12|10
1732570180000|2024-11-25 21:29:40|23683.13|23603.13|23686.03|23606.03|23686.58|23606.58|23683.13|23603.13|10
1732570190000|2024-11-25 21:29:50|23686.26|23606.26|23684.72|23604.72|23687.03|23607.03|23684.72|23604.72|10
1732570200000|2024-11-25 21:30:00|23684.26|23604.26|23678.57|23598.57|23685.11|23605.11|23678.57|23598.57|9
1732570210000|2024-11-25 21:30:10|23678.78|23598.78|23671.01|23591.01|23678.78|23598.78|23671.01|23591.01|10
1732570220000|2024-11-25 21:30:20|23670.37|23590.37|23662.6|23582.6|23670.37|23590.37|23662.6|23582.6|10
1732570230000|2024-11-25 21:30:30|23660.52|23580.52|23646.86|23566.86|23660.52|23580.52|23646.86|23566.86|10
1732570240000|2024-11-25 21:30:40|23645.9|23565.9|23644.01|23564.01|23645.9|23565.9|23642.36|23562.36|10
1732570250000|2024-11-25 21:30:50|23645.16|23565.16|23644.87|23564.87|23647.36|23567.36|23644.37|23564.37|10
1732570260000|2024-11-25 21:31:00|23643.71|23563.71|23648.96|23568.96|23648.96|23568.96|23643.71|23563.71|10
1732570270000|2024-11-25 21:31:10|23650.57|23570.57|23658.08|23578.08|23658.08|23578.08|23650.57|23570.57|10
1732570280000|2024-11-25 21:31:20|23658.38|23578.38|23666.48|23586.48|23666.55|23586.55|23657.66|23577.66|10
1732570290000|2024-11-25 21:31:30|23666.57|23586.57|23660.46|23580.46|23666.57|23586.57|23660.46|23580.46|10
1732570300000|2024-11-25 21:31:40|23659.64|23579.64|23652.92|23572.92|23659.96|23579.96|23652.92|23572.92|10
1732570310000|2024-11-25 21:31:50|23651.1|23571.1|23649.98|23569.98|23651.52|23571.52|23649.33|23569.33|10
1732570320000|2024-11-25 21:32:00|23648.75|23568.75|23648.54|23568.54|23650.34|23570.34|23645.46|23565.46|10
1732570330000|2024-11-25 21:32:10|23645.74|23565.74|23649.33|23569.33|23649.33|23569.33|23642.69|23562.69|10
1732570340000|2024-11-25 21:32:20|23649.38|23569.38|23657.9|23577.9|23657.9|23577.9|23649.38|23569.38|10
1732570350000|2024-11-25 21:32:30|23656.96|23576.96|23660.81|23580.81|23660.81|23580.81|23656.96|23576.96|10
1732570360000|2024-11-25 21:32:40|23661.63|23581.63|23667.67|23587.67|23669.81|23589.81|23661.63|23581.63|10
1732570370000|2024-11-25 21:32:50|23668.39|23588.39|23665.6|23585.6|23669.44|23589.44|23665|23585|10
1732570380000|2024-11-25 21:33:00|23664.96|23584.96|23658.12|23578.12|23664.96|23584.96|23657.49|23577.49|10
1732570390000|2024-11-25 21:33:10|23658.35|23578.35|23649.37|23569.37|23658.44|23578.44|23649.37|23569.37|10
1732570400000|2024-11-25 21:33:20|23648.16|23568.16|23632.92|23552.92|23648.16|23568.16|23632.92|23552.92|10
1732570410000|2024-11-25 21:33:30|23633.82|23553.82|23631.27|23551.27|23633.82|23553.82|23630.8|23550.8|10
1732570420000|2024-11-25 21:33:40|23630.78|23550.78|23623.04|23543.04|23630.78|23550.78|23623.04|23543.04|10
1732570430000|2024-11-25 21:33:50|23623.49|23543.49|23622.19|23542.19|23623.49|23543.49|23620.57|23540.57|10
1732570440000|2024-11-25 21:34:00|23623.18|23543.18|23604.3|23524.3|23623.28|23543.28|23604.3|23524.3|10
1732570450000|2024-11-25 21:34:10|23601.98|23521.98|23581.38|23501.38|23601.98|23521.98|23581.38|23501.38|10
1732570460000|2024-11-25 21:34:20|23579.54|23499.54|23575.39|23495.39|23579.54|23499.54|23572.87|23492.87|9
1732570470000|2024-11-25 21:34:30|23575.73|23495.73|23580.57|23500.57|23581.68|23501.68|23575.73|23495.73|10
1732570480000|2024-11-25 21:34:40|23581.52|23501.52|23586.82|23506.82|23586.82|23506.82|23581.52|23501.52|10
1732570490000|2024-11-25 21:34:50|23587.3|23507.3|23590.29|23510.29|23590.29|23510.29|23586.67|23506.67|10
1732570500000|2024-11-25 21:35:00|23589.25|23509.25|23597.69|23517.69|23597.69|23517.69|23589.25|23509.25|10
1732570510000|2024-11-25 21:35:10|23599.53|23519.53|23623.09|23543.09|23623.09|23543.09|23599.45|23519.45|10
1732570520000|2024-11-25 21:35:20|23624.46|23544.46|23624.11|23544.11|23628.43|23548.43|23624.11|23544.11|10
1732570530000|2024-11-25 21:35:30|23621.87|23541.87|23619.41|23539.41|23621.94|23541.94|23619.41|23539.41|10
1732570540000|2024-11-25 21:35:40|23619.15|23539.15|23617.93|23537.93|23620.06|23540.06|23617.33|23537.33|10
1732570550000|2024-11-25 21:35:50|23614.28|23534.28|23606.64|23526.64|23614.28|23534.28|23606.64|23526.64|10
1732570560000|2024-11-25 21:36:00|23606.16|23526.16|23584.26|23504.26|23606.16|23526.16|23584.26|23504.26|10
1732570570000|2024-11-25 21:36:10|23583.02|23503.02|23579.76|23499.76|23583.43|23503.43|23579.76|23499.76|10
1732570580000|2024-11-25 21:36:20|23579.73|23499.73|23572.92|23492.92|23580.09|23500.09|23572.42|23492.42|10
1732570590000|2024-11-25 21:36:30|23574|23494|23578.25|23498.25|23578.25|23498.25|23573.71|23493.71|10
1732570600000|2024-11-25 21:36:40|23576.76|23496.76|23573.97|23493.97|23576.76|23496.76|23573.56|23493.56|9
1732570610000|2024-11-25 21:36:50|23573.8|23493.8|23575.77|23495.77|23577.56|23497.56|23573.46|23493.46|10
1732570620000|2024-11-25 21:37:00|23575.31|23495.31|23578.23|23498.23|23578.23|23498.23|23574.04|23494.04|9
1732570630000|2024-11-25 21:37:10|23578.26|23498.26|23573.17|23493.17|23578.26|23498.26|23572.9|23492.9|10
1732570640000|2024-11-25 21:37:20|23569.6|23489.6|23562.77|23482.77|23569.6|23489.6|23562.77|23482.77|10
1732570650000|2024-11-25 21:37:30|23561.4|23481.4|23551.23|23471.23|23561.66|23481.66|23550.76|23470.76|10
1732570660000|2024-11-25 21:37:40|23550.03|23470.03|23551.53|23471.53|23552.23|23472.23|23550.03|23470.03|10
1732570670000|2024-11-25 21:37:50|23552.9|23472.9|23555.48|23475.48|23556.5|23476.5|23552.9|23472.9|10
1732570680000|2024-11-25 21:38:00|23553.1|23473.1|23551.85|23471.85|23553.1|23473.1|23550.37|23470.37|10
1732570690000|2024-11-25 21:38:10|23551.61|23471.61|23548.42|23468.42|23551.61|23471.61|23547.66|23467.66|10
1732570700000|2024-11-25 21:38:20|23547.06|23467.06|23537.85|23457.85|23547.57|23467.57|23537.85|23457.85|10
1732570710000|2024-11-25 21:38:30|23538.49|23458.49|23535.68|23455.68|23538.81|23458.81|23535.13|23455.13|10
1732570720000|2024-11-25 21:38:40|23535.11|23455.11|23537.58|23457.58|23537.58|23457.58|23533.87|23453.87|10
1732570730000|2024-11-25 21:38:50|23537.09|23457.09|23530.47|23450.47|23537.31|23457.31|23530.47|23450.47|10
1732570740000|2024-11-25 21:39:00|23528.75|23448.75|23530.42|23450.42|23531.54|23451.54|23528.75|23448.75|10
1732570750000|2024-11-25 21:39:10|23530.06|23450.06|23528.3|23448.3|23530.58|23450.58|23528.3|23448.3|9
1732570760000|2024-11-25 21:39:20|23526.56|23446.56|23523.11|23443.11|23526.56|23446.56|23523.11|23443.11|10
1732570770000|2024-11-25 21:39:30|23521.9|23441.9|23518|23438|23521.9|23441.9|23516.31|23436.31|10
1732570780000|2024-11-25 21:39:40|23517.08|23437.08|23523.19|23443.19|23523.19|23443.19|23516.81|23436.81|10
1732570790000|2024-11-25 21:39:50|23523.31|23443.31|23523.45|23443.45|23523.77|23443.77|23522.13|23442.13|10
1732570800000|2024-11-25 21:40:00|23525.61|23445.61|23528|23448|23528.93|23448.93|23523.9|23443.9|10
1732570810000|2024-11-25 21:40:10|23528.55|23448.55|23528.07|23448.07|23532.66|23452.66|23528.07|23448.07|10
1732570820000|2024-11-25 21:40:20|23531.62|23451.62|23532.02|23452.02|23536.31|23456.31|23531.62|23451.62|10
1732570830000|2024-11-25 21:40:30|23531.61|23451.61|23526.18|23446.18|23533.15|23453.15|23525.31|23445.31|10
1732570840000|2024-11-25 21:40:40|23525.33|23445.33|23520.11|23440.11|23525.33|23445.33|23520.11|23440.11|10
1732570850000|2024-11-25 21:40:50|23520|23440|23521.19|23441.19|23523.36|23443.36|23519.9|23439.9|10
1732570860000|2024-11-25 21:41:00|23519.18|23439.18|23516.9|23436.9|23519.18|23439.18|23516.9|23436.9|10
1732570870000|2024-11-25 21:41:10|23513.83|23433.83|23511.88|23431.88|23514.68|23434.68|23511.19|23431.19|10
1732570880000|2024-11-25 21:41:20|23513.5|23433.5|23512.21|23432.21|23513.86|23433.86|23510.34|23430.34|10
1732570890000|2024-11-25 21:41:30|23512.72|23432.72|23507.19|23427.19|23512.72|23432.72|23504.33|23424.33|10
1732570900000|2024-11-25 21:41:40|23508.32|23428.32|23504.61|23424.61|23508.62|23428.62|23504.61|23424.61|10
1732570910000|2024-11-25 21:41:50|23505.22|23425.22|23509.08|23429.08|23509.16|23429.16|23504.57|23424.57|10
1732570920000|2024-11-25 21:42:00|23508.84|23428.84|23503.55|23423.55|23508.88|23428.88|23503.45|23423.45|10
1732570930000|2024-11-25 21:42:10|23502.42|23422.42|23505.21|23425.21|23505.21|23425.21|23500.9|23420.9|10
1732570940000|2024-11-25 21:42:20|23505.92|23425.92|23498.79|23418.79|23505.92|23425.92|23498.79|23418.79|10
1732570950000|2024-11-25 21:42:30|23498.56|23418.56|23496.48|23416.48|23498.81|23418.81|23496.19|23416.19|10
1732570960000|2024-11-25 21:42:40|23496.6|23416.6|23498.61|23418.61|23498.61|23418.61|23495.47|23415.47|10
1732570970000|2024-11-25 21:42:50|23498.71|23418.71|23500.97|23420.97|23501.5|23421.5|23498.71|23418.71|10
1732570980000|2024-11-25 21:43:00|23502.89|23422.89|23496.42|23416.42|23503.32|23423.32|23496.42|23416.42|10
1732570990000|2024-11-25 21:43:10|23496.27|23416.27|23492.5|23412.5|23496.29|23416.29|23492.5|23412.5|10
1732571000000|2024-11-25 21:43:20|23491.08|23411.08|23494.34|23414.34|23494.34|23414.34|23490.05|23410.05|10
1732571010000|2024-11-25 21:43:30|23494.67|23414.67|23488.82|23408.82|23496.19|23416.19|23488.82|23408.82|10
1732571020000|2024-11-25 21:43:40|23486.23|23406.23|23475.34|23395.34|23486.64|23406.64|23475.34|23395.34|10
1732571030000|2024-11-25 21:43:50|23476.01|23396.01|23471.87|23391.87|23476.01|23396.01|23470.97|23390.97|10
1732571040000|2024-11-25 21:44:00|23472.74|23392.74|23462.51|23382.51|23473.56|23393.56|23462.51|23382.51|10
1732571050000|2024-11-25 21:44:10|23461.47|23381.47|23455.12|23375.12|23462.44|23382.44|23455.09|23375.09|10
1732571060000|2024-11-25 21:44:20|23443.83|23363.83|23427.5|23347.5|23443.83|23363.83|23427.13|23347.13|10
1732571070000|2024-11-25 21:44:30|23424.33|23344.33|23407.29|23327.29|23424.42|23344.42|23407.29|23327.29|10
1732571080000|2024-11-25 21:44:40|23406.86|23326.86|23403.48|23323.48|23406.86|23326.86|23400.73|23320.73|10
1732571090000|2024-11-25 21:44:50|23404.29|23324.29|23401.53|23321.53|23404.45|23324.45|23401.38|23321.38|10
1732571100000|2024-11-25 21:45:00|23399.62|23319.62|23412.25|23332.25|23412.25|23332.25|23399.62|23319.62|10
1732571110000|2024-11-25 21:45:10|23415.36|23335.36|23420.18|23340.18|23423.38|23343.38|23414.03|23334.03|10
1732571120000|2024-11-25 21:45:20|23417.72|23337.72|23406.84|23326.84|23418.05|23338.05|23406.84|23326.84|10
1732571130000|2024-11-25 21:45:30|23406.91|23326.91|23381.95|23301.95|23406.91|23326.91|23380.12|23300.12|10
1732571140000|2024-11-25 21:45:40|23379.1|23299.1|23376.05|23296.05|23379.1|23299.1|23374.77|23294.77|10
1732571150000|2024-11-25 21:45:50|23376.43|23296.43|23379.94|23299.94|23381.25|23301.25|23376.43|23296.43|10
1732571160000|2024-11-25 21:46:00|23381.26|23301.26|23382.14|23302.14|23384.61|23304.61|23380.32|23300.32|10
1732571170000|2024-11-25 21:46:10|23382.8|23302.8|23376.78|23296.78|23383.11|23303.11|23376.78|23296.78|10
1732571180000|2024-11-25 21:46:20|23377.45|23297.45|23383.07|23303.07|23383.07|23303.07|23373.76|23293.76|10
1732571190000|2024-11-25 21:46:30|23385.13|23305.13|23400.15|23320.15|23400.15|23320.15|23385.13|23305.13|10
1732571200000|2024-11-25 21:46:40|23399.53|23319.53|23429.75|23349.75|23429.75|23349.75|23399.53|23319.53|10
1732571210000|2024-11-25 21:46:50|23434.47|23354.47|23433.84|23353.84|23443.09|23363.09|23433.48|23353.48|10
1732571220000|2024-11-25 21:47:00|23431.18|23351.18|23423.58|23343.58|23432.22|23352.22|23423.58|23343.58|10
1732571230000|2024-11-25 21:47:10|23422.17|23342.17|23414.51|23334.51|23422.89|23342.89|23413.92|23333.92|10
1732571240000|2024-11-25 21:47:20|23416.83|23336.83|23410.24|23330.24|23416.83|23336.83|23410.24|23330.24|10
1732571250000|2024-11-25 21:47:30|23410.5|23330.5|23400.05|23320.05|23410.5|23330.5|23400.05|23320.05|10
1732571260000|2024-11-25 21:47:40|23401.77|23321.77|23418.44|23338.44|23418.44|23338.44|23401.77|23321.77|10
1732571270000|2024-11-25 21:47:50|23419.63|23339.63|23428.94|23348.94|23429.56|23349.56|23419.63|23339.63|10
1732571280000|2024-11-25 21:48:00|23428.08|23348.08|23441.69|23361.69|23441.69|23361.69|23428.08|23348.08|10
1732571290000|2024-11-25 21:48:10|23441.62|23361.62|23436.85|23356.85|23441.62|23361.62|23433.93|23353.93|10
1732571300000|2024-11-25 21:48:20|23435.66|23355.66|23440.43|23360.43|23440.43|23360.43|23435.4|23355.4|10
1732571310000|2024-11-25 21:48:30|23441.39|23361.39|23446.61|23366.61|23446.61|23366.61|23441.39|23361.39|10
1732571320000|2024-11-25 21:48:40|23448.34|23368.34|23447.74|23367.74|23450.85|23370.85|23447.74|23367.74|10
1732571330000|2024-11-25 21:48:50|23446.09|23366.09|23436.73|23356.73|23446.09|23366.09|23436.73|23356.73|10
1732571340000|2024-11-25 21:49:00|23436.38|23356.38|23428.47|23348.47|23436.38|23356.38|23428.34|23348.34|10
1732571350000|2024-11-25 21:49:10|23427.17|23347.17|23412.97|23332.97|23427.17|23347.17|23412.97|23332.97|10
1732571360000|2024-11-25 21:49:20|23412.93|23332.93|23413.56|23333.56|23419.57|23339.57|23412.93|23332.93|10
1732571370000|2024-11-25 21:49:30|23413.02|23333.02|23405.45|23325.45|23414.71|23334.71|23405.45|23325.45|10
1732571380000|2024-11-25 21:49:40|23405.28|23325.28|23403.03|23323.03|23405.28|23325.28|23402.77|23322.77|10
1732571390000|2024-11-25 21:49:50|23403.89|23323.89|23397.26|23317.26|23404.45|23324.45|23397.26|23317.26|10
1732571400000|2024-11-25 21:50:00|23396.93|23316.93|23393.1|23313.1|23399.62|23319.62|23392.03|23312.03|10
1732571410000|2024-11-25 21:50:10|23394.25|23314.25|23409.76|23329.76|23409.86|23329.86|23394.25|23314.25|10
1732571420000|2024-11-25 21:50:20|23408.83|23328.83|23413.43|23333.43|23415.05|23335.05|23408.83|23328.83|10
1732571430000|2024-11-25 21:50:30|23412.54|23332.54|23409.62|23329.62|23412.54|23332.54|23409.62|23329.62|10
1732571440000|2024-11-25 21:50:40|23409.85|23329.85|23409.38|23329.38|23411.38|23331.38|23409.38|23329.38|10
1732571450000|2024-11-25 21:50:50|23407.9|23327.9|23406.47|23326.47|23409.06|23329.06|23406.47|23326.47|10
1732571460000|2024-11-25 21:51:00|23405.98|23325.98|23393.99|23313.99|23406.13|23326.13|23393.99|23313.99|10
1732571470000|2024-11-25 21:51:10|23393.05|23313.05|23395.08|23315.08|23395.08|23315.08|23392.81|23312.81|10
1732571480000|2024-11-25 21:51:20|23396.26|23316.26|23398.12|23318.12|23401.55|23321.55|23396.26|23316.26|10
1732571490000|2024-11-25 21:51:30|23398.15|23318.15|23406.74|23326.74|23406.74|23326.74|23398.15|23318.15|10
1732571500000|2024-11-25 21:51:40|23409.68|23329.68|23415.42|23335.42|23415.42|23335.42|23408.6|23328.6|10
1732571510000|2024-11-25 21:51:50|23418.1|23338.1|23421.89|23341.89|23422.27|23342.27|23418.1|23338.1|10
1732571520000|2024-11-25 21:52:00|23420.2|23340.2|23420.09|23340.09|23422.07|23342.07|23419.03|23339.03|9
1732571530000|2024-11-25 21:52:10|23419.42|23339.42|23419.26|23339.26|23422.68|23342.68|23418.2|23338.2|10
1732571540000|2024-11-25 21:52:20|23420.25|23340.25|23406.57|23326.57|23420.25|23340.25|23406.57|23326.57|10
1732571550000|2024-11-25 21:52:30|23405.61|23325.61|23406.18|23326.18|23407.25|23327.25|23405.33|23325.33|10
1732571560000|2024-11-25 21:52:40|23404.61|23324.61|23410.74|23330.74|23411.55|23331.55|23404.61|23324.61|10
1732571570000|2024-11-25 21:52:50|23411.2|23331.2|23418.84|23338.84|23418.84|23338.84|23411.2|23331.2|10
1732571580000|2024-11-25 21:53:00|23418.78|23338.78|23428.84|23348.84|23428.84|23348.84|23418.78|23338.78|10
1732571590000|2024-11-25 21:53:10|23430.14|23350.14|23436.53|23356.53|23436.53|23356.53|23430.14|23350.14|10
1732571600000|2024-11-25 21:53:20|23437.64|23357.64|23439.62|23359.62|23439.62|23359.62|23435.25|23355.25|10
1732571610000|2024-11-25 21:53:30|23440.33|23360.33|23452.51|23372.51|23452.51|23372.51|23440.33|23360.33|10
1732571620000|2024-11-25 21:53:40|23452.66|23372.66|23461|23381|23461|23381|23452.66|23372.66|10
1732571630000|2024-11-25 21:53:50|23463.62|23383.62|23468.23|23388.23|23468.23|23388.23|23463.62|23383.62|10
1732571640000|2024-11-25 21:54:00|23467.19|23387.19|23473.21|23393.21|23474.31|23394.31|23467.19|23387.19|10
1732571650000|2024-11-25 21:54:10|23473.27|23393.27|23467.22|23387.22|23473.4|23393.4|23467.22|23387.22|10
1732571660000|2024-11-25 21:54:20|23465.26|23385.26|23458.72|23378.72|23465.26|23385.26|23458.72|23378.72|10
1732571670000|2024-11-25 21:54:30|23456.89|23376.89|23456.7|23376.7|23460.46|23380.46|23453.28|23373.28|10
1732571680000|2024-11-25 21:54:40|23456.21|23376.21|23458.41|23378.41|23459.3|23379.3|23455.9|23375.9|10
1732571690000|2024-11-25 21:54:50|23461.05|23381.05|23462.84|23382.84|23464.62|23384.62|23461.05|23381.05|10
1732571700000|2024-11-25 21:55:00|23462.58|23382.58|23458.06|23378.06|23462.58|23382.58|23457.87|23377.87|10
1732571710000|2024-11-25 21:55:10|23458.94|23378.94|23460.96|23380.96|23460.99|23380.99|23458.74|23378.74|10
1732571720000|2024-11-25 21:55:20|23461.23|23381.23|23468.24|23388.24|23468.24|23388.24|23461.14|23381.14|10
1732571730000|2024-11-25 21:55:30|23468.81|23388.81|23481.31|23401.31|23481.31|23401.31|23467.63|23387.63|10
1732571740000|2024-11-25 21:55:40|23482.46|23402.46|23485.63|23405.63|23488.29|23408.29|23482.46|23402.46|10
1732571750000|2024-11-25 21:55:50|23484.38|23404.38|23477.35|23397.35|23484.38|23404.38|23477.35|23397.35|10
1732571760000|2024-11-25 21:56:00|23477.36|23397.36|23458.14|23378.14|23477.36|23397.36|23458.14|23378.14|10
1732571770000|2024-11-25 21:56:10|23456.17|23376.17|23441.03|23361.03|23456.17|23376.17|23441.03|23361.03|10
1732571780000|2024-11-25 21:56:20|23441.09|23361.09|23434.82|23354.82|23441.09|23361.09|23434.82|23354.82|10
1732571790000|2024-11-25 21:56:30|23433.67|23353.67|23431.01|23351.01|23434.02|23354.02|23431.01|23351.01|10
1732571800000|2024-11-25 21:56:40|23429.63|23349.63|23433.23|23353.23|23433.23|23353.23|23429.62|23349.62|10
1732571810000|2024-11-25 21:56:50|23434.3|23354.3|23431.23|23351.23|23435.32|23355.32|23431.16|23351.16|10
1732571820000|2024-11-25 21:57:00|23430.26|23350.26|23430.71|23350.71|23433|23353|23429.64|23349.64|10
1732571830000|2024-11-25 21:57:10|23430.23|23350.23|23435.67|23355.67|23435.67|23355.67|23430.23|23350.23|10
1732571840000|2024-11-25 21:57:20|23436.34|23356.34|23438.02|23358.02|23438.02|23358.02|23434.24|23354.24|10
1732571850000|2024-11-25 21:57:30|23439.41|23359.41|23434.39|23354.39|23439.91|23359.91|23434.39|23354.39|10
1732571860000|2024-11-25 21:57:40|23434.29|23354.29|23429.63|23349.63|23434.29|23354.29|23428.89|23348.89|10
1732571870000|2024-11-25 21:57:50|23429.21|23349.21|23434.49|23354.49|23434.49|23354.49|23429.04|23349.04|10
1732571880000|2024-11-25 21:58:00|23434.63|23354.63|23438.4|23358.4|23438.91|23358.91|23433.7|23353.7|10
1732571890000|2024-11-25 21:58:10|23440.35|23360.35|23442.54|23362.54|23444.06|23364.06|23440.35|23360.35|10
1732571900000|2024-11-25 21:58:20|23441.98|23361.98|23438.8|23358.8|23443.57|23363.57|23438.8|23358.8|10
1732571910000|2024-11-25 21:58:30|23440.95|23360.95|23435.07|23355.07|23442.65|23362.65|23435.07|23355.07|10
1732571920000|2024-11-25 21:58:40|23434.23|23354.23|23444.16|23364.16|23444.16|23364.16|23434.23|23354.23|10
1732571930000|2024-11-25 21:58:50|23444.7|23364.7|23447|23367|23448.66|23368.66|23444.7|23364.7|10
1732571940000|2024-11-25 21:59:00|23447.58|23367.58|23447.78|23367.78|23448.8|23368.8|23446.45|23366.45|10
1732571950000|2024-11-25 21:59:10|23446.9|23366.9|23460.06|23380.06|23460.06|23380.06|23446.9|23366.9|10
1732571960000|2024-11-25 21:59:20|23459.3|23379.3|23475.53|23395.53|23475.53|23395.53|23459.3|23379.3|10
1732571970000|2024-11-25 21:59:30|23474.88|23394.88|23476.98|23396.98|23476.98|23396.98|23473.49|23393.49|10
1732571980000|2024-11-25 21:59:40|23478|23398|23481.15|23401.15|23483.63|23403.63|23478|23398|10
1732571990000|2024-11-25 21:59:50|23481.99|23401.99|23487.94|23407.94|23487.94|23407.94|23480.36|23400.36|9
1732572000000|2024-11-25 22:00:00|23489.04|23409.04|23486.89|23406.89|23489.04|23409.04|23483.88|23403.88|10
1732572010000|2024-11-25 22:00:10|23485.49|23405.49|23486.95|23406.95|23487.7|23407.7|23485.16|23405.16|10
1732572020000|2024-11-25 22:00:20|23487.09|23407.09|23491.75|23411.75|23491.75|23411.75|23486.95|23406.95|10
1732572030000|2024-11-25 22:00:30|23492.4|23412.4|23497.78|23417.78|23499.5|23419.5|23492.4|23412.4|10
1732572040000|2024-11-25 22:00:40|23496.8|23416.8|23495.95|23415.95|23496.8|23416.8|23494.08|23414.08|10
1732572050000|2024-11-25 22:00:50|23495.69|23415.69|23500.29|23420.29|23500.65|23420.65|23495.69|23415.69|10
1732572060000|2024-11-25 22:01:00|23499.92|23419.92|23493.32|23413.32|23499.92|23419.92|23493.28|23413.28|10
1732572070000|2024-11-25 22:01:10|23492.93|23412.93|23485.81|23405.81|23492.93|23412.93|23485.81|23405.81|10
1732572080000|2024-11-25 22:01:20|23487.26|23407.26|23483.11|23403.11|23487.26|23407.26|23479.71|23399.71|10
1732572090000|2024-11-25 22:01:30|23481.97|23401.97|23475.98|23395.98|23481.97|23401.97|23475.44|23395.44|10
1732572100000|2024-11-25 22:01:40|23476.25|23396.25|23479.02|23399.02|23479.02|23399.02|23475.66|23395.66|10
1732572110000|2024-11-25 22:01:50|23480.7|23400.7|23479.77|23399.77|23483.15|23403.15|23479.77|23399.77|10
1732572120000|2024-11-25 22:02:00|23480.27|23400.27|23488.06|23408.06|23488.06|23408.06|23480.27|23400.27|10
1732572130000|2024-11-25 22:02:10|23486.96|23406.96|23499.21|23419.21|23499.21|23419.21|23486.96|23406.96|10
1732572140000|2024-11-25 22:02:20|23499.22|23419.22|23498.5|23418.5|23501.04|23421.04|23498.44|23418.44|10
1732572150000|2024-11-25 22:02:30|23497.15|23417.15|23486.33|23406.33|23497.15|23417.15|23486.33|23406.33|10
1732572160000|2024-11-25 22:02:40|23486.34|23406.34|23480.46|23400.46|23486.34|23406.34|23478.39|23398.39|10
1732572170000|2024-11-25 22:02:50|23478.51|23398.51|23476.94|23396.94|23478.51|23398.51|23473.6|23393.6|10
1732572180000|2024-11-25 22:03:00|23476.24|23396.24|23469.65|23389.65|23476.24|23396.24|23469.65|23389.65|10
1732572190000|2024-11-25 22:03:10|23465.1|23385.1|23464.75|23384.75|23467.25|23387.25|23461.54|23381.54|10
1732572200000|2024-11-25 22:03:20|23461.18|23381.18|23459.17|23379.17|23461.18|23381.18|23456.77|23376.77|10
1732572210000|2024-11-25 22:03:30|23460.27|23380.27|23463.45|23383.45|23463.45|23383.45|23460.17|23380.17|10
1732572220000|2024-11-25 22:03:40|23463.39|23383.39|23448.32|23368.32|23464.15|23384.15|23448.32|23368.32|10
1732572230000|2024-11-25 22:03:50|23446.12|23366.12|23445.1|23365.1|23446.12|23366.12|23443.25|23363.25|10
1732572240000|2024-11-25 22:04:00|23445.38|23365.38|23444.08|23364.08|23445.38|23365.38|23442.44|23362.44|10
1732572250000|2024-11-25 22:04:10|23443.7|23363.7|23441.73|23361.73|23445.19|23365.19|23441.73|23361.73|10
1732572260000|2024-11-25 22:04:20|23442.81|23362.81|23451.42|23371.42|23451.42|23371.42|23442.81|23362.81|10
1732572270000|2024-11-25 22:04:30|23454.72|23374.72|23463.03|23383.03|23463.44|23383.44|23454.72|23374.72|10
1732572280000|2024-11-25 22:04:40|23458.92|23378.92|23455.07|23375.07|23458.92|23378.92|23454.57|23374.57|10
1732572290000|2024-11-25 22:04:50|23454.08|23374.08|23453.43|23373.43|23454.77|23374.77|23452.14|23372.14|10
1732572300000|2024-11-25 22:05:00|23453.85|23373.85|23465.31|23385.31|23465.31|23385.31|23452.57|23372.57|10
1732572310000|2024-11-25 22:05:10|23470.68|23390.68|23478.09|23398.09|23478.67|23398.67|23470.68|23390.68|10
1732572320000|2024-11-25 22:05:20|23478.38|23398.38|23480.87|23400.87|23480.92|23400.92|23477.16|23397.16|10
1732572330000|2024-11-25 22:05:30|23477.54|23397.54|23481.81|23401.81|23481.81|23401.81|23477.51|23397.51|10
1732572340000|2024-11-25 22:05:40|23482.79|23402.79|23486.48|23406.48|23486.59|23406.59|23482.79|23402.79|10
1732572350000|2024-11-25 22:05:50|23485.71|23405.71|23492.63|23412.63|23492.63|23412.63|23484.74|23404.74|10
1732572360000|2024-11-25 22:06:00|23492.74|23412.74|23492.17|23412.17|23496.23|23416.23|23491.08|23411.08|9
1732572370000|2024-11-25 22:06:10|23492.62|23412.62|23491.5|23411.5|23492.86|23412.86|23490.27|23410.27|10
1732572380000|2024-11-25 22:06:20|23491.85|23411.85|23496.32|23416.32|23496.46|23416.46|23491.74|23411.74|10
1732572390000|2024-11-25 22:06:30|23496.69|23416.69|23498.68|23418.68|23498.68|23418.68|23496.68|23416.68|10
1732572400000|2024-11-25 22:06:40|23499.69|23419.69|23507.43|23427.43|23507.43|23427.43|23499.69|23419.69|10
1732572410000|2024-11-25 22:06:50|23507.35|23427.35|23512.46|23432.46|23512.46|23432.46|23507.33|23427.33|10
1732572420000|2024-11-25 22:07:00|23512.25|23432.25|23500.3|23420.3|23512.25|23432.25|23500.3|23420.3|10
1732572430000|2024-11-25 22:07:10|23498.12|23418.12|23499.39|23419.39|23505.37|23425.37|23498.12|23418.12|10
1732572440000|2024-11-25 22:07:20|23498.71|23418.71|23496.19|23416.19|23498.8|23418.8|23496.16|23416.16|10
1732572450000|2024-11-25 22:07:30|23495.83|23415.83|23490.54|23410.54|23495.83|23415.83|23490.54|23410.54|10
1732572460000|2024-11-25 22:07:40|23489.44|23409.44|23487.26|23407.26|23489.44|23409.44|23487.26|23407.26|10
1732572470000|2024-11-25 22:07:50|23486.67|23406.67|23480.84|23400.84|23487.06|23407.06|23480.84|23400.84|10
1732572480000|2024-11-25 22:08:00|23479.96|23399.96|23487.11|23407.11|23487.11|23407.11|23479.63|23399.63|10
1732572490000|2024-11-25 22:08:10|23484.98|23404.98|23471.71|23391.71|23484.98|23404.98|23471.71|23391.71|10
1732572500000|2024-11-25 22:08:20|23463.21|23383.21|23451.6|23371.6|23463.62|23383.62|23451.6|23371.6|10
1732572510000|2024-11-25 22:08:30|23444.98|23364.98|23446.39|23366.39|23446.7|23366.7|23443.4|23363.4|10
1732572520000|2024-11-25 22:08:40|23446.63|23366.63|23454|23374|23454|23374|23446.63|23366.63|10
1732572530000|2024-11-25 22:08:50|23453.09|23373.09|23463.08|23383.08|23463.08|23383.08|23453.09|23373.09|10
1732572540000|2024-11-25 22:09:00|23464.82|23384.82|23474.13|23394.13|23474.13|23394.13|23464.82|23384.82|10
1732572550000|2024-11-25 22:09:10|23474.84|23394.84|23474.21|23394.21|23477.84|23397.84|23474.21|23394.21|10
1732572560000|2024-11-25 22:09:20|23473.39|23393.39|23478.79|23398.79|23479.91|23399.91|23473.39|23393.39|10
1732572570000|2024-11-25 22:09:30|23480.15|23400.15|23484.21|23404.21|23484.61|23404.61|23480.15|23400.15|10
1732572580000|2024-11-25 22:09:40|23484.97|23404.97|23489.98|23409.98|23489.98|23409.98|23483.73|23403.73|10
1732572590000|2024-11-25 22:09:50|23491.45|23411.45|23495.05|23415.05|23495.05|23415.05|23491.45|23411.45|10
1732572600000|2024-11-25 22:10:00|23496.16|23416.16|23493.68|23413.68|23497.61|23417.61|23493.68|23413.68|10
1732572610000|2024-11-25 22:10:10|23493.67|23413.67|23499.05|23419.05|23499.63|23419.63|23492.59|23412.59|10
1732572620000|2024-11-25 22:10:20|23499.61|23419.61|23505.08|23425.08|23505.96|23425.96|23499.61|23419.61|10
1732572630000|2024-11-25 22:10:30|23506.92|23426.92|23508.7|23428.7|23510|23430|23506.76|23426.76|10
1732572640000|2024-11-25 22:10:40|23508.58|23428.58|23509.21|23429.21|23509.93|23429.93|23508.58|23428.58|9
1732572650000|2024-11-25 22:10:50|23509.92|23429.92|23510.22|23430.22|23511.67|23431.67|23508.19|23428.19|10
1732572660000|2024-11-25 22:11:00|23509.97|23429.97|23530.39|23450.39|23530.94|23450.94|23509.52|23429.52|10
1732572670000|2024-11-25 22:11:10|23530.85|23450.85|23528.83|23448.83|23531.37|23451.37|23528.28|23448.28|10
1732572680000|2024-11-25 22:11:20|23529.11|23449.11|23529.63|23449.63|23530.61|23450.61|23528.89|23448.89|10
1732572690000|2024-11-25 22:11:30|23531|23451|23533.61|23453.61|23533.9|23453.9|23531|23451|10
1732572700000|2024-11-25 22:11:40|23533.65|23453.65|23542.3|23462.3|23542.3|23462.3|23533.65|23453.65|10
1732572710000|2024-11-25 22:11:50|23542.7|23462.7|23530.38|23450.38|23542.7|23462.7|23530.38|23450.38|9
1732572720000|2024-11-25 22:12:00|23529.83|23449.83|23527.89|23447.89|23530.01|23450.01|23524.09|23444.09|10
1732572730000|2024-11-25 22:12:10|23525.89|23445.89|23524.44|23444.44|23525.89|23445.89|23523.01|23443.01|10
1732572740000|2024-11-25 22:12:20|23524.68|23444.68|23533.95|23453.95|23533.95|23453.95|23524.68|23444.68|10
1732572750000|2024-11-25 22:12:30|23534.63|23454.63|23537.32|23457.32|23537.62|23457.62|23534.01|23454.01|10
1732572760000|2024-11-25 22:12:40|23537.98|23457.98|23541.32|23461.32|23541.32|23461.32|23537.98|23457.98|9
1732572770000|2024-11-25 22:12:50|23541.1|23461.1|23546.51|23466.51|23546.58|23466.58|23541.1|23461.1|10
1732572780000|2024-11-25 22:13:00|23546.5|23466.5|23552.01|23472.01|23552.01|23472.01|23546.5|23466.5|9
1732572790000|2024-11-25 22:13:10|23552.14|23472.14|23548.07|23468.07|23552.51|23472.51|23547.57|23467.57|10
1732572800000|2024-11-25 22:13:20|23548.16|23468.16|23550.37|23470.37|23552.27|23472.27|23548.16|23468.16|10
1732572810000|2024-11-25 22:13:30|23550.69|23470.69|23530.59|23450.59|23550.69|23470.69|23530.59|23450.59|10
1732572820000|2024-11-25 22:13:40|23530.18|23450.18|23510.66|23430.66|23530.18|23450.18|23510.66|23430.66|10
1732572830000|2024-11-25 22:13:50|23510.12|23430.12|23498.35|23418.35|23512.58|23432.58|23498.35|23418.35|10
1732572840000|2024-11-25 22:14:00|23499.05|23419.05|23505.59|23425.59|23505.59|23425.59|23499.05|23419.05|10
1732572850000|2024-11-25 22:14:10|23504.92|23424.92|23500.65|23420.65|23504.92|23424.92|23500.64|23420.64|10
1732572860000|2024-11-25 22:14:20|23500.09|23420.09|23500.3|23420.3|23501.16|23421.16|23499.82|23419.82|10
1732572870000|2024-11-25 22:14:30|23501.97|23421.97|23503.24|23423.24|23503.42|23423.42|23501.97|23421.97|10
1732572880000|2024-11-25 22:14:40|23503.94|23423.94|23503.63|23423.63|23503.94|23423.94|23502.44|23422.44|10
1732572890000|2024-11-25 22:14:50|23503.69|23423.69|23502.29|23422.29|23503.69|23423.69|23502.29|23422.29|10
1732572900000|2024-11-25 22:15:00|23502.5|23422.5|23503.1|23423.1|23503.57|23423.57|23502.5|23422.5|10
1732572910000|2024-11-25 22:15:10|23502.18|23422.18|23495.5|23415.5|23502.18|23422.18|23495.33|23415.33|10
1732572920000|2024-11-25 22:15:20|23495.31|23415.31|23491.84|23411.84|23495.71|23415.71|23491.84|23411.84|10
1732572930000|2024-11-25 22:15:30|23491.29|23411.29|23484.04|23404.04|23491.29|23411.29|23483.41|23403.41|10
1732572940000|2024-11-25 22:15:40|23479.48|23399.48|23468.3|23388.3|23479.48|23399.48|23466.99|23386.99|10
1732572950000|2024-11-25 22:15:50|23464.03|23384.03|23460.16|23380.16|23464.03|23384.03|23460.16|23380.16|10
1732572960000|2024-11-25 22:16:00|23457.7|23377.7|23448.03|23368.03|23458|23378|23448.03|23368.03|10
1732572970000|2024-11-25 22:16:10|23446.45|23366.45|23432.33|23352.33|23446.51|23366.51|23432.33|23352.33|10
1732572980000|2024-11-25 22:16:20|23431.96|23351.96|23416.58|23336.58|23431.96|23351.96|23416.58|23336.58|10
1732572990000|2024-11-25 22:16:30|23416.05|23336.05|23413.38|23333.38|23416.21|23336.21|23410.16|23330.16|10
1732573000000|2024-11-25 22:16:40|23412.67|23332.67|23415.52|23335.52|23415.52|23335.52|23411.96|23331.96|10
1732573010000|2024-11-25 22:16:50|23414.42|23334.42|23409.98|23329.98|23414.47|23334.47|23409.98|23329.98|10
1732573020000|2024-11-25 22:17:00|23409.63|23329.63|23404.59|23324.59|23411.22|23331.22|23404.59|23324.59|10
1732573030000|2024-11-25 22:17:10|23403.47|23323.47|23407.85|23327.85|23408.86|23328.86|23403.47|23323.47|9
1732573040000|2024-11-25 22:17:20|23408.49|23328.49|23408.11|23328.11|23409.56|23329.56|23407.84|23327.84|10
1732573050000|2024-11-25 22:17:30|23408.12|23328.12|23408.02|23328.02|23411.88|23331.88|23408.01|23328.01|10
1732573060000|2024-11-25 22:17:40|23408.52|23328.52|23408.36|23328.36|23409.35|23329.35|23407.41|23327.41|10
1732573070000|2024-11-25 22:17:50|23409.69|23329.69|23411.88|23331.88|23411.88|23331.88|23409.26|23329.26|10
1732573080000|2024-11-25 22:18:00|23412.44|23332.44|23413.96|23333.96|23415.59|23335.59|23412.44|23332.44|10
1732573090000|2024-11-25 22:18:10|23414.36|23334.36|23415.91|23335.91|23418.8|23338.8|23414.07|23334.07|9
1732573100000|2024-11-25 22:18:20|23416.2|23336.2|23413.81|23333.81|23416.62|23336.62|23413.81|23333.81|10
1732573110000|2024-11-25 22:18:30|23412.3|23332.3|23401.43|23321.43|23412.3|23332.3|23401.43|23321.43|10
1732573120000|2024-11-25 22:18:40|23401.27|23321.27|23394.83|23314.83|23401.27|23321.27|23394.83|23314.83|10
1732573130000|2024-11-25 22:18:50|23393.88|23313.88|23390.73|23310.73|23393.88|23313.88|23390.01|23310.01|10
1732573140000|2024-11-25 22:19:00|23390.34|23310.34|23396.09|23316.09|23396.09|23316.09|23390.34|23310.34|10
1732573150000|2024-11-25 22:19:10|23395.55|23315.55|23393.16|23313.16|23395.55|23315.55|23392.22|23312.22|10
1732573160000|2024-11-25 22:19:20|23394.25|23314.25|23395.76|23315.76|23395.76|23315.76|23393.89|23313.89|10
1732573170000|2024-11-25 22:19:30|23395.93|23315.93|23399.11|23319.11|23399.77|23319.77|23395.93|23315.93|10
1732573180000|2024-11-25 22:19:40|23399.67|23319.67|23387.4|23307.4|23401.04|23321.04|23386.34|23306.34|10
1732573190000|2024-11-25 22:19:50|23387.39|23307.39|23381.09|23301.09|23387.92|23307.92|23381.09|23301.09|10
1732573200000|2024-11-25 22:20:00|23379.61|23299.61|23365.18|23285.18|23379.61|23299.61|23365.18|23285.18|10
1732573210000|2024-11-25 22:20:10|23363.16|23283.16|23348.44|23268.44|23363.16|23283.16|23348.44|23268.44|10
1732573220000|2024-11-25 22:20:20|23348.33|23268.33|23337.7|23257.7|23348.33|23268.33|23337.7|23257.7|10
1732573230000|2024-11-25 22:20:30|23337.04|23257.04|23334.9|23254.9|23337.04|23257.04|23334.9|23254.9|10
1732573240000|2024-11-25 22:20:40|23334.44|23254.44|23331.62|23251.62|23334.44|23254.44|23328.88|23248.88|10
1732573250000|2024-11-25 22:20:50|23331.65|23251.65|23326.37|23246.37|23331.65|23251.65|23326.37|23246.37|10
1732573260000|2024-11-25 22:21:00|23324.08|23244.08|23309.08|23229.08|23324.08|23244.08|23308.91|23228.91|10
1732573270000|2024-11-25 22:21:10|23308.49|23228.49|23308.05|23228.05|23309.71|23229.71|23307.29|23227.29|10
1732573280000|2024-11-25 22:21:20|23307.9|23227.9|23308.4|23228.4|23309.96|23229.96|23307.37|23227.37|10
1732573290000|2024-11-25 22:21:30|23305.88|23225.88|23306.68|23226.68|23307.26|23227.26|23304.54|23224.54|10
1732573300000|2024-11-25 22:21:40|23306.09|23226.09|23296.74|23216.74|23306.09|23226.09|23296.74|23216.74|10
1732573310000|2024-11-25 22:21:50|23296.68|23216.68|23291.07|23211.07|23296.68|23216.68|23291.07|23211.07|10
1732573320000|2024-11-25 22:22:00|23290.02|23210.02|23289.19|23209.19|23290.14|23210.14|23288.47|23208.47|10
1732573330000|2024-11-25 22:22:10|23288.82|23208.82|23279.69|23199.69|23288.82|23208.82|23278.88|23198.88|10
1732573340000|2024-11-25 22:22:20|23279.46|23199.46|23273.85|23193.85|23279.47|23199.47|23273.85|23193.85|10
1732573350000|2024-11-25 22:22:30|23273.34|23193.34|23273.65|23193.65|23274.24|23194.24|23273.34|23193.34|10
1732573360000|2024-11-25 22:22:40|23273.9|23193.9|23274.34|23194.34|23276.74|23196.74|23273.9|23193.9|10
1732573370000|2024-11-25 22:22:50|23275.83|23195.83|23274.67|23194.67|23275.83|23195.83|23274.31|23194.31|9
1732573380000|2024-11-25 22:23:00|23274.96|23194.96|23275.83|23195.83|23276.9|23196.9|23273.99|23193.99|10
1732573390000|2024-11-25 22:23:10|23275.79|23195.79|23271.01|23191.01|23275.79|23195.79|23271.01|23191.01|10
1732573400000|2024-11-25 22:23:20|23271.47|23191.47|23265.92|23185.92|23271.47|23191.47|23265.92|23185.92|10
1732573410000|2024-11-25 22:23:30|23265.91|23185.91|23264.13|23184.13|23265.91|23185.91|23264.13|23184.13|9
1732573420000|2024-11-25 22:23:40|23263.67|23183.67|23263.54|23183.54|23266.45|23186.45|23263.15|23183.15|10
1732573430000|2024-11-25 22:23:50|23265.22|23185.22|23257.57|23177.57|23265.22|23185.22|23257.57|23177.57|10
1732573440000|2024-11-25 22:24:00|23256.78|23176.78|23259.1|23179.1|23259.75|23179.75|23256.78|23176.78|10
1732573450000|2024-11-25 22:24:10|23259.77|23179.77|23265.23|23185.23|23265.33|23185.33|23259.77|23179.77|10
1732573460000|2024-11-25 22:24:20|23265.54|23185.54|23248.56|23168.56|23265.54|23185.54|23248.56|23168.56|10
1732573470000|2024-11-25 22:24:30|23248.07|23168.07|23248.28|23168.28|23248.77|23168.77|23243.92|23163.92|10
1732573480000|2024-11-25 22:24:40|23247.15|23167.15|23244.32|23164.32|23247.15|23167.15|23244.01|23164.01|10
1732573490000|2024-11-25 22:24:50|23242.85|23162.85|23239.46|23159.46|23242.85|23162.85|23238.47|23158.47|10
1732573500000|2024-11-25 22:25:00|23240.14|23160.14|23240.04|23160.04|23241.93|23161.93|23239.46|23159.46|10
1732573510000|2024-11-25 22:25:10|23239.18|23159.18|23232.12|23152.12|23240.34|23160.34|23231.81|23151.81|10
1732573520000|2024-11-25 22:25:20|23230.05|23150.05|23221.99|23141.99|23230.05|23150.05|23221.99|23141.99|10
1732573530000|2024-11-25 22:25:30|23220.67|23140.67|23212.05|23132.05|23220.67|23140.67|23211.39|23131.39|10
1732573540000|2024-11-25 22:25:40|23212.1|23132.1|23202.98|23122.98|23212.1|23132.1|23202.71|23122.71|10
1732573550000|2024-11-25 22:25:50|23202.35|23122.35|23207.21|23127.21|23207.21|23127.21|23202.35|23122.35|10
1732573560000|2024-11-25 22:26:00|23206.39|23126.39|23212.51|23132.51|23212.51|23132.51|23206.39|23126.39|9
1732573570000|2024-11-25 22:26:10|23212.76|23132.76|23208.76|23128.76|23214.43|23134.43|23208.76|23128.76|10
1732573580000|2024-11-25 22:26:20|23207.98|23127.98|23212.59|23132.59|23212.59|23132.59|23207.98|23127.98|10
1732573590000|2024-11-25 22:26:30|23212.36|23132.36|23215.99|23135.99|23217.12|23137.12|23212.36|23132.36|10
1732573600000|2024-11-25 22:26:40|23216.46|23136.46|23222.82|23142.82|23222.82|23142.82|23216.28|23136.28|10
1732573610000|2024-11-25 22:26:50|23227.01|23147.01|23256.22|23176.22|23256.22|23176.22|23227.01|23147.01|10
1732573620000|2024-11-25 22:27:00|23258.37|23178.37|23268.79|23188.79|23271.65|23191.65|23258.37|23178.37|10
1732573630000|2024-11-25 22:27:10|23268.71|23188.71|23261.61|23181.61|23270.37|23190.37|23261.61|23181.61|10
1732573640000|2024-11-25 22:27:20|23260.14|23180.14|23256.54|23176.54|23260.14|23180.14|23255.9|23175.9|10
1732573650000|2024-11-25 22:27:30|23254.98|23174.98|23242.07|23162.07|23254.98|23174.98|23242.07|23162.07|10
1732573660000|2024-11-25 22:27:40|23241.72|23161.72|23224.08|23144.08|23241.77|23161.77|23224.08|23144.08|10
1732573670000|2024-11-25 22:27:50|23223.39|23143.39|23220.17|23140.17|23224.55|23144.55|23218.67|23138.67|10
1732573680000|2024-11-25 22:28:00|23220.66|23140.66|23232.2|23152.2|23232.2|23152.2|23220.66|23140.66|10
1732573690000|2024-11-25 22:28:10|23232.66|23152.66|23235.74|23155.74|23238.38|23158.38|23232.49|23152.49|10
1732573700000|2024-11-25 22:28:20|23234.43|23154.43|23235.82|23155.82|23235.82|23155.82|23231.62|23151.62|10
1732573710000|2024-11-25 22:28:30|23235.08|23155.08|23236.26|23156.26|23236.57|23156.57|23234.1|23154.1|10
1732573720000|2024-11-25 22:28:40|23237.01|23157.01|23233.88|23153.88|23237.01|23157.01|23233.64|23153.64|10
1732573730000|2024-11-25 22:28:50|23233.73|23153.73|23229.86|23149.86|23233.73|23153.73|23229.86|23149.86|10
1732573740000|2024-11-25 22:29:00|23229.14|23149.14|23232.53|23152.53|23232.53|23152.53|23228.98|23148.98|10
1732573750000|2024-11-25 22:29:10|23233.82|23153.82|23238.24|23158.24|23238.24|23158.24|23233.82|23153.82|10
1732573760000|2024-11-25 22:29:20|23237.84|23157.84|23241.67|23161.67|23241.67|23161.67|23237.82|23157.82|10
1732573770000|2024-11-25 22:29:30|23242.29|23162.29|23242.97|23162.97|23243.05|23163.05|23241.16|23161.16|10
1732573780000|2024-11-25 22:29:40|23240.68|23160.68|23233.66|23153.66|23240.68|23160.68|23233.23|23153.23|10
1732573790000|2024-11-25 22:29:50|23233.47|23153.47|23228.77|23148.77|23233.47|23153.47|23228.52|23148.52|10
1732573800000|2024-11-25 22:30:00|23228.74|23148.74|23219.64|23139.64|23228.74|23148.74|23219.64|23139.64|10
1732573810000|2024-11-25 22:30:10|23219.49|23139.49|23213.55|23133.55|23220.26|23140.26|23213.55|23133.55|10
1732573820000|2024-11-25 22:30:20|23212.92|23132.92|23215.8|23135.8|23215.81|23135.81|23211.96|23131.96|10
1732573830000|2024-11-25 22:30:30|23214.57|23134.57|23190.04|23110.04|23214.57|23134.57|23190.04|23110.04|10
1732573840000|2024-11-25 22:30:40|23190.98|23110.98|23177.45|23097.45|23190.98|23110.98|23177.45|23097.45|10
1732573850000|2024-11-25 22:30:50|23176.93|23096.93|23173.66|23093.66|23176.93|23096.93|23173.47|23093.47|9
1732573860000|2024-11-25 22:31:00|23171.68|23091.68|23171.71|23091.71|23171.71|23091.71|23167.43|23087.43|10
1732573870000|2024-11-25 22:31:10|23171.52|23091.52|23180.5|23100.5|23180.5|23100.5|23171.23|23091.23|10
1732573880000|2024-11-25 22:31:20|23180.94|23100.94|23197.58|23117.58|23197.58|23117.58|23180.41|23100.41|10
1732573890000|2024-11-25 22:31:30|23200.19|23120.19|23211.86|23131.86|23211.86|23131.86|23200.19|23120.19|9
1732573900000|2024-11-25 22:31:40|23211.77|23131.77|23214.81|23134.81|23217.16|23137.16|23211.77|23131.77|10
1732573910000|2024-11-25 22:31:50|23216.31|23136.31|23203.81|23123.81|23217.15|23137.15|23203.81|23123.81|10
1732573920000|2024-11-25 22:32:00|23203.7|23123.7|23211.22|23131.22|23211.22|23131.22|23203.01|23123.01|10
1732573930000|2024-11-25 22:32:10|23212.4|23132.4|23226.72|23146.72|23226.72|23146.72|23212.4|23132.4|10
1732573940000|2024-11-25 22:32:20|23226.15|23146.15|23216.24|23136.24|23229.8|23149.8|23216.24|23136.24|10
1732573950000|2024-11-25 22:32:30|23214.47|23134.47|23210.26|23130.26|23216.67|23136.67|23210.26|23130.26|10
1732573960000|2024-11-25 22:32:40|23207.18|23127.18|23192.8|23112.8|23207.18|23127.18|23192.7|23112.7|10
1732573970000|2024-11-25 22:32:50|23193.06|23113.06|23186.35|23106.35|23193.06|23113.06|23185.62|23105.62|10
1732573980000|2024-11-25 22:33:00|23186.15|23106.15|23187.07|23107.07|23187.07|23107.07|23182.92|23102.92|10
1732573990000|2024-11-25 22:33:10|23187.77|23107.77|23189.58|23109.58|23189.75|23109.75|23187.77|23107.77|10
1732574000000|2024-11-25 22:33:20|23189.94|23109.94|23184.18|23104.18|23190.23|23110.23|23184.18|23104.18|10
1732574010000|2024-11-25 22:33:30|23183.63|23103.63|23179.28|23099.28|23183.63|23103.63|23179.28|23099.28|10
1732574020000|2024-11-25 22:33:40|23179.93|23099.93|23172.95|23092.95|23179.93|23099.93|23171.78|23091.78|10
1732574030000|2024-11-25 22:33:50|23173.09|23093.09|23172.7|23092.7|23175.8|23095.8|23172.7|23092.7|10
1732574040000|2024-11-25 22:34:00|23172.58|23092.58|23171.4|23091.4|23175.03|23095.03|23171.4|23091.4|10
1732574050000|2024-11-25 22:34:10|23169.36|23089.36|23155.4|23075.4|23169.36|23089.36|23155.4|23075.4|10
1732574060000|2024-11-25 22:34:20|23152.21|23072.21|23135.64|23055.64|23152.21|23072.21|23135.64|23055.64|10
1732574070000|2024-11-25 22:34:30|23136.95|23056.95|23129.28|23049.28|23136.95|23056.95|23129.28|23049.28|10
1732574080000|2024-11-25 22:34:40|23128.57|23048.57|23113.34|23033.34|23128.57|23048.57|23113.34|23033.34|10
1732574090000|2024-11-25 22:34:50|23113.38|23033.38|23109.25|23029.25|23113.52|23033.52|23109.25|23029.25|10
1732574100000|2024-11-25 22:35:00|23108.96|23028.96|23115.13|23035.13|23115.13|23035.13|23107.98|23027.98|10
1732574110000|2024-11-25 22:35:10|23115.44|23035.44|23105.91|23025.91|23115.97|23035.97|23105.91|23025.91|10
1732574120000|2024-11-25 22:35:20|23102.27|23022.27|23100.44|23020.44|23102.27|23022.27|23098.8|23018.8|10
1732574130000|2024-11-25 22:35:30|23099.63|23019.63|23092.91|23012.91|23099.63|23019.63|23092.91|23012.91|10
1732574140000|2024-11-25 22:35:40|23095.9|23015.9|23081.73|23001.73|23095.9|23015.9|23081.73|23001.73|10
1732574150000|2024-11-25 22:35:50|23081.1|23001.1|23076.23|22996.23|23081.28|23001.28|23076.23|22996.23|10
1732574160000|2024-11-25 22:36:00|23075.48|22995.48|23068.9|22988.9|23075.48|22995.48|23068.35|22988.35|10
1732574170000|2024-11-25 22:36:10|23063.08|22983.08|23057.61|22977.61|23063.08|22983.08|23056.88|22976.88|10
1732574180000|2024-11-25 22:36:20|23058.01|22978.01|23063.97|22983.97|23064.27|22984.27|23057.92|22977.92|10
1732574190000|2024-11-25 22:36:30|23063.32|22983.32|23058.88|22978.88|23066.23|22986.23|23058.88|22978.88|10
1732574200000|2024-11-25 22:36:40|23058.17|22978.17|23057.56|22977.56|23058.17|22978.17|23056.04|22976.04|10
1732574210000|2024-11-25 22:36:50|23058.05|22978.05|23063.34|22983.34|23063.34|22983.34|23056.8|22976.8|10
1732574220000|2024-11-25 22:37:00|23063.75|22983.75|23064.38|22984.38|23067.44|22987.44|23063.75|22983.75|10
1732574230000|2024-11-25 22:37:10|23065.48|22985.48|23056.2|22976.2|23066.09|22986.09|23056.2|22976.2|10
1732574240000|2024-11-25 22:37:20|23056.12|22976.12|23055.68|22975.68|23056.12|22976.12|23053.12|22973.12|10
1732574250000|2024-11-25 22:37:30|23056.74|22976.74|23057.7|22977.7|23059.82|22979.82|23056.6|22976.6|10
1732574260000|2024-11-25 22:37:40|23057.38|22977.38|23051.22|22971.22|23057.38|22977.38|23051.22|22971.22|10
1732574270000|2024-11-25 22:37:50|23050.47|22970.47|23046.98|22966.98|23051.49|22971.49|23046.98|22966.98|10
1732574280000|2024-11-25 22:38:00|23046.59|22966.59|23035.67|22955.67|23046.59|22966.59|23035.67|22955.67|10
1732574290000|2024-11-25 22:38:10|23034.87|22954.87|23024.56|22944.56|23034.87|22954.87|23024.56|22944.56|10
1732574300000|2024-11-25 22:38:20|23023.49|22943.49|23018.85|22938.85|23023.73|22943.73|23017.46|22937.46|10
1732574310000|2024-11-25 22:38:30|23020.59|22940.59|23020.98|22940.98|23021.16|22941.16|23020.54|22940.54|10
1732574320000|2024-11-25 22:38:40|23021.3|22941.3|23014.23|22934.23|23021.36|22941.36|23014.23|22934.23|10
1732574330000|2024-11-25 22:38:50|23014.22|22934.22|23004.61|22924.61|23014.22|22934.22|23004.61|22924.61|10
1732574340000|2024-11-25 22:39:00|23003.75|22923.75|22972.36|22892.36|23003.75|22923.75|22972.36|22892.36|10
1732574350000|2024-11-25 22:39:10|22975.64|22895.64|22979.12|22899.12|22979.12|22899.12|22952.72|22872.72|10
1732574360000|2024-11-25 22:39:20|22983.04|22903.04|22999.2|22919.2|22999.2|22919.2|22983.04|22903.04|10
1732574370000|2024-11-25 22:39:30|23000.24|22920.24|22989.58|22909.58|23000.24|22920.24|22989.58|22909.58|10
1732574380000|2024-11-25 22:39:40|22989.54|22909.54|22992.72|22912.72|22992.72|22912.72|22987.89|22907.89|10
1732574390000|2024-11-25 22:39:50|22994.25|22914.25|22997.37|22917.37|22997.37|22917.37|22992.84|22912.84|10
1732574400000|2024-11-25 22:40:00|22997.62|22917.62|23010.31|22930.31|23010.76|22930.76|22997.08|22917.08|10
1732574410000|2024-11-25 22:40:10|23010.81|22930.81|23019.3|22939.3|23019.3|22939.3|23010.81|22930.81|10
1732574420000|2024-11-25 22:40:20|23019.19|22939.19|23038.14|22958.14|23038.14|22958.14|23019.19|22939.19|10
1732574430000|2024-11-25 22:40:30|23043.42|22963.42|23048.16|22968.16|23048.16|22968.16|23043.42|22963.42|10
1732574440000|2024-11-25 22:40:40|23049.59|22969.59|23053.8|22973.8|23054.14|22974.14|23048.52|22968.52|10
1732574450000|2024-11-25 22:40:50|23053.9|22973.9|23080.73|23000.73|23080.73|23000.73|23053.9|22973.9|10
1732574460000|2024-11-25 22:41:00|23080.89|23000.89|23087.63|23007.63|23087.63|23007.63|23080.89|23000.89|10
1732574470000|2024-11-25 22:41:10|23088.53|23008.53|23096.15|23016.15|23096.15|23016.15|23088.18|23008.18|10
1732574480000|2024-11-25 22:41:20|23099.93|23019.93|23106.7|23026.7|23109.88|23029.88|23099.93|23019.93|10
1732574490000|2024-11-25 22:41:30|23107.5|23027.5|23108.53|23028.53|23110.99|23030.99|23107.1|23027.1|10
1732574500000|2024-11-25 22:41:40|23109.88|23029.88|23118.04|23038.04|23118.04|23038.04|23109.88|23029.88|10
1732574510000|2024-11-25 22:41:50|23117.85|23037.85|23131.27|23051.27|23131.27|23051.27|23117.82|23037.82|10
1732574520000|2024-11-25 22:42:00|23131.72|23051.72|23136.66|23056.66|23136.66|23056.66|23129.51|23049.51|9
1732574530000|2024-11-25 22:42:10|23137.33|23057.33|23146.51|23066.51|23146.51|23066.51|23137.33|23057.33|10
1732574540000|2024-11-25 22:42:20|23151.03|23071.03|23159.7|23079.7|23159.7|23079.7|23151.03|23071.03|10
1732574550000|2024-11-25 22:42:30|23160.09|23080.09|23169.45|23089.45|23169.45|23089.45|23160.09|23080.09|10
1732574560000|2024-11-25 22:42:40|23169.73|23089.73|23181.84|23101.84|23181.84|23101.84|23169.73|23089.73|10
1732574570000|2024-11-25 22:42:50|23180.61|23100.61|23186.57|23106.57|23186.57|23106.57|23180.36|23100.36|10
1732574580000|2024-11-25 22:43:00|23187.73|23107.73|23186.73|23106.73|23192|23112|23186.73|23106.73|10
1732574590000|2024-11-25 22:43:10|23186.28|23106.28|23179.96|23099.96|23186.78|23106.78|23179.96|23099.96|10
1732574600000|2024-11-25 22:43:20|23180.87|23100.87|23182.04|23102.04|23182.52|23102.52|23180.52|23100.52|10
1732574610000|2024-11-25 22:43:30|23183.59|23103.59|23175.42|23095.42|23183.59|23103.59|23175.42|23095.42|10
1732574620000|2024-11-25 22:43:40|23174.93|23094.93|23178.22|23098.22|23178.22|23098.22|23173.87|23093.87|10
1732574630000|2024-11-25 22:43:50|23178.28|23098.28|23176.37|23096.37|23180.1|23100.1|23176.23|23096.23|10
1732574640000|2024-11-25 22:44:00|23176.23|23096.23|23179.56|23099.56|23179.72|23099.72|23174.91|23094.91|10
1732574650000|2024-11-25 22:44:10|23181.1|23101.1|23178.42|23098.42|23183.67|23103.67|23178.42|23098.42|10
1732574660000|2024-11-25 22:44:20|23178.17|23098.17|23181.78|23101.78|23182.1|23102.1|23178.17|23098.17|10
1732574670000|2024-11-25 22:44:30|23186.49|23106.49|23185.62|23105.62|23186.63|23106.63|23184.54|23104.54|10
1732574680000|2024-11-25 22:44:40|23184.8|23104.8|23186.28|23106.28|23186.28|23106.28|23184.61|23104.61|10
1732574690000|2024-11-25 22:44:50|23185.67|23105.67|23183.83|23103.83|23185.67|23105.67|23183.83|23103.83|10
1732574700000|2024-11-25 22:45:00|23183.46|23103.46|23183.48|23103.48|23183.81|23103.81|23181.65|23101.65|10
1732574710000|2024-11-25 22:45:10|23184.01|23104.01|23185.41|23105.41|23185.41|23105.41|23181.5|23101.5|10
1732574720000|2024-11-25 22:45:20|23184.37|23104.37|23189.72|23109.72|23189.72|23109.72|23183.75|23103.75|10
1732574730000|2024-11-25 22:45:30|23190.24|23110.24|23198.1|23118.1|23198.1|23118.1|23189.75|23109.75|10
1732574740000|2024-11-25 22:45:40|23199.39|23119.39|23215.83|23135.83|23215.83|23135.83|23199.39|23119.39|10
1732574750000|2024-11-25 22:45:50|23219.97|23139.97|23230.79|23150.79|23230.79|23150.79|23219.97|23139.97|10
1732574760000|2024-11-25 22:46:00|23232.41|23152.41|23250.56|23170.56|23250.56|23170.56|23232.41|23152.41|10
1732574770000|2024-11-25 22:46:10|23250.86|23170.86|23261.51|23181.51|23262.2|23182.2|23250.86|23170.86|10
1732574780000|2024-11-25 22:46:20|23262.99|23182.99|23278.18|23198.18|23278.18|23198.18|23262.99|23182.99|10
1732574790000|2024-11-25 22:46:30|23278.42|23198.42|23294.06|23214.06|23294.06|23214.06|23278.28|23198.28|10
1732574800000|2024-11-25 22:46:40|23294.75|23214.75|23306.24|23226.24|23306.24|23226.24|23294.75|23214.75|10
1732574810000|2024-11-25 22:46:50|23304.84|23224.84|23310.27|23230.27|23310.27|23230.27|23304.84|23224.84|10
1732574820000|2024-11-25 22:47:00|23312.27|23232.27|23316.65|23236.65|23317.26|23237.26|23312.27|23232.27|10
1732574830000|2024-11-25 22:47:10|23316.98|23236.98|23309.98|23229.98|23317.08|23237.08|23309.98|23229.98|10
1732574840000|2024-11-25 22:47:20|23310.11|23230.11|23308.87|23228.87|23311.42|23231.42|23308.87|23228.87|10
1732574850000|2024-11-25 22:47:30|23309.35|23229.35|23310.71|23230.71|23313.5|23233.5|23308.43|23228.43|10
1732574860000|2024-11-25 22:47:40|23308.32|23228.32|23316.02|23236.02|23316.02|23236.02|23308.12|23228.12|10
1732574870000|2024-11-25 22:47:50|23316.87|23236.87|23325.03|23245.03|23325.03|23245.03|23316.87|23236.87|10
1732574880000|2024-11-25 22:48:00|23325.37|23245.37|23323.21|23243.21|23325.37|23245.37|23322.09|23242.09|10
1732574890000|2024-11-25 22:48:10|23322.8|23242.8|23327.63|23247.63|23328|23248|23322.8|23242.8|10
1732574900000|2024-11-25 22:48:20|23330.09|23250.09|23348.35|23268.35|23348.35|23268.35|23330.09|23250.09|10
1732574910000|2024-11-25 22:48:30|23349.79|23269.79|23358.68|23278.68|23360.38|23280.38|23349.79|23269.79|10
1732574920000|2024-11-25 22:48:40|23359.35|23279.35|23367.14|23287.14|23367.85|23287.85|23359.35|23279.35|10
1732574930000|2024-11-25 22:48:50|23367.74|23287.74|23376.82|23296.82|23376.82|23296.82|23367.74|23287.74|10
1732574940000|2024-11-25 22:49:00|23376.13|23296.13|23377.73|23297.73|23378.33|23298.33|23376.13|23296.13|10
1732574950000|2024-11-25 22:49:10|23378.27|23298.27|23383|23303|23383.35|23303.35|23378.17|23298.17|10
1732574960000|2024-11-25 22:49:20|23383.55|23303.55|23385.02|23305.02|23385.02|23305.02|23383.55|23303.55|9
1732574970000|2024-11-25 22:49:30|23384.81|23304.81|23391.71|23311.71|23391.79|23311.79|23384.81|23304.81|10
1732574980000|2024-11-25 22:49:40|23393.11|23313.11|23394|23314|23394.15|23314.15|23393.11|23313.11|10
1732574990000|2024-11-25 22:49:50|23402.43|23322.43|23394.64|23314.64|23403.73|23323.73|23394.64|23314.64|10
1732575000000|2024-11-25 22:50:00|23394.6|23314.6|23389|23309|23396.48|23316.48|23389|23309|10
1732575010000|2024-11-25 22:50:10|23388.32|23308.32|23385.19|23305.19|23388.32|23308.32|23381.55|23301.55|10
1732575020000|2024-11-25 22:50:20|23385.71|23305.71|23373.29|23293.29|23385.71|23305.71|23373.29|23293.29|10
1732575030000|2024-11-25 22:50:30|23371.2|23291.2|23364.09|23284.09|23371.2|23291.2|23363.51|23283.51|10
1732575040000|2024-11-25 22:50:40|23363.58|23283.58|23364.5|23284.5|23364.77|23284.77|23363.44|23283.44|10
1732575050000|2024-11-25 22:50:50|23364.43|23284.43|23364.2|23284.2|23365.29|23285.29|23363.74|23283.74|10
1732575060000|2024-11-25 22:51:00|23364.26|23284.26|23362.23|23282.23|23364.42|23284.42|23360.44|23280.44|10
1732575070000|2024-11-25 22:51:10|23362.74|23282.74|23364.22|23284.22|23366.56|23286.56|23362.74|23282.74|10
1732575080000|2024-11-25 22:51:20|23364.5|23284.5|23361.19|23281.19|23366.48|23286.48|23361.19|23281.19|10
1732575090000|2024-11-25 22:51:30|23359.83|23279.83|23361.67|23281.67|23364.83|23284.83|23354.73|23274.73|10
1732575100000|2024-11-25 22:51:40|23363.06|23283.06|23372.23|23292.23|23372.23|23292.23|23363.06|23283.06|10
1732575110000|2024-11-25 22:51:50|23372.26|23292.26|23374.94|23294.94|23375.15|23295.15|23372.26|23292.26|10
1732575120000|2024-11-25 22:52:00|23375.22|23295.22|23375.89|23295.89|23375.89|23295.89|23373.09|23293.09|10
1732575130000|2024-11-25 22:52:10|23376.1|23296.1|23376.68|23296.68|23377.14|23297.14|23375.98|23295.98|10
1732575140000|2024-11-25 22:52:20|23376.43|23296.43|23383.36|23303.36|23383.36|23303.36|23375.8|23295.8|10
1732575150000|2024-11-25 22:52:30|23383.37|23303.37|23382.27|23302.27|23386.41|23306.41|23382.27|23302.27|10
1732575160000|2024-11-25 22:52:40|23381.14|23301.14|23380.15|23300.15|23381.14|23301.14|23378.35|23298.35|10
1732575170000|2024-11-25 22:52:50|23380.8|23300.8|23380.87|23300.87|23381.23|23301.23|23379.71|23299.71|10
1732575180000|2024-11-25 22:53:00|23381.1|23301.1|23381.11|23301.11|23385.49|23305.49|23381.1|23301.1|10
1732575190000|2024-11-25 22:53:10|23381.02|23301.02|23375.82|23295.82|23381.02|23301.02|23375.82|23295.82|10
1732575200000|2024-11-25 22:53:20|23375.81|23295.81|23371.7|23291.7|23375.81|23295.81|23371.11|23291.11|10
1732575210000|2024-11-25 22:53:30|23370.41|23290.41|23371.83|23291.83|23372.1|23292.1|23369.23|23289.23|10
1732575220000|2024-11-25 22:53:40|23372.42|23292.42|23372.06|23292.06|23372.81|23292.81|23372.04|23292.04|10
1732575230000|2024-11-25 22:53:50|23371.42|23291.42|23367.72|23287.72|23372.07|23292.07|23367.72|23287.72|10
1732575240000|2024-11-25 22:54:00|23366.78|23286.78|23387.21|23307.21|23387.21|23307.21|23366.78|23286.78|10
1732575250000|2024-11-25 22:54:10|23389.44|23309.44|23401.83|23321.83|23402.53|23322.53|23389.44|23309.44|10
1732575260000|2024-11-25 22:54:20|23402.64|23322.64|23403.08|23323.08|23404.52|23324.52|23402.33|23322.33|10
1732575270000|2024-11-25 22:54:30|23402.08|23322.08|23401.15|23321.15|23402.08|23322.08|23399.02|23319.02|10
1732575280000|2024-11-25 22:54:40|23401.13|23321.13|23404.12|23324.12|23404.12|23324.12|23401.13|23321.13|10
1732575290000|2024-11-25 22:54:50|23404.83|23324.83|23409.32|23329.32|23409.32|23329.32|23404.28|23324.28|10
1732575300000|2024-11-25 22:55:00|23409.45|23329.45|23414.18|23334.18|23414.18|23334.18|23409.45|23329.45|10
1732575310000|2024-11-25 22:55:10|23415.02|23335.02|23419.24|23339.24|23419.24|23339.24|23413.08|23333.08|10
1732575320000|2024-11-25 22:55:20|23418.74|23338.74|23424.69|23344.69|23424.69|23344.69|23418.72|23338.72|10
1732575330000|2024-11-25 22:55:30|23424.98|23344.98|23437.82|23357.82|23437.82|23357.82|23424.98|23344.98|10
1732575340000|2024-11-25 22:55:40|23437.98|23357.98|23454.1|23374.1|23454.1|23374.1|23437.21|23357.21|10
1732575350000|2024-11-25 22:55:50|23458.98|23378.98|23480.16|23400.16|23482.29|23402.29|23458.98|23378.98|10
1732575360000|2024-11-25 22:56:00|23479.58|23399.58|23476.69|23396.69|23479.72|23399.72|23476.69|23396.69|10
1732575370000|2024-11-25 22:56:10|23478.67|23398.67|23481.73|23401.73|23481.73|23401.73|23477.16|23397.16|10
1732575380000|2024-11-25 22:56:20|23481.22|23401.22|23498.84|23418.84|23501.15|23421.15|23481.22|23401.22|10
1732575390000|2024-11-25 22:56:30|23498.92|23418.92|23494.67|23414.67|23498.95|23418.95|23493.16|23413.16|10
1732575400000|2024-11-25 22:56:40|23494.83|23414.83|23492.66|23412.66|23496.83|23416.83|23492.66|23412.66|10
1732575410000|2024-11-25 22:56:50|23489.02|23409.02|23492.26|23412.26|23492.26|23412.26|23488.35|23408.35|10
1732575420000|2024-11-25 22:57:00|23493.1|23413.1|23495.62|23415.62|23496.4|23416.4|23493.1|23413.1|10
1732575430000|2024-11-25 22:57:10|23493.26|23413.26|23483.93|23403.93|23493.26|23413.26|23483.93|23403.93|10
1732575440000|2024-11-25 22:57:20|23482.88|23402.88|23487.15|23407.15|23487.15|23407.15|23481.08|23401.08|10
1732575450000|2024-11-25 22:57:30|23486.84|23406.84|23485.68|23405.68|23487.25|23407.25|23485.68|23405.68|10
1732575460000|2024-11-25 22:57:40|23481.37|23401.37|23485.66|23405.66|23485.66|23405.66|23481.37|23401.37|10
1732575470000|2024-11-25 22:57:50|23485.34|23405.34|23488.42|23408.42|23489.31|23409.31|23485.04|23405.04|10
1732575480000|2024-11-25 22:58:00|23488.76|23408.76|23512.07|23432.07|23512.07|23432.07|23488.76|23408.76|10
1732575490000|2024-11-25 22:58:10|23512.36|23432.36|23513.94|23433.94|23514.11|23434.11|23512.36|23432.36|10
1732575500000|2024-11-25 22:58:20|23514.17|23434.17|23508.12|23428.12|23514.17|23434.17|23508.12|23428.12|10
1732575510000|2024-11-25 22:58:30|23508.25|23428.25|23508.73|23428.73|23508.84|23428.84|23506.73|23426.73|10
1732575520000|2024-11-25 22:58:40|23510.05|23430.05|23514.92|23434.92|23514.92|23434.92|23510.05|23430.05|10
1732575530000|2024-11-25 22:58:50|23516.67|23436.67|23520.02|23440.02|23520.02|23440.02|23516.5|23436.5|10
1732575540000|2024-11-25 22:59:00|23520.16|23440.16|23519.11|23439.11|23521.14|23441.14|23518.19|23438.19|9
1732575550000|2024-11-25 22:59:10|23517.58|23437.58|23518.63|23438.63|23518.63|23438.63|23516.23|23436.23|9
1732575560000|2024-11-25 22:59:20|23518.44|23438.44|23520.16|23440.16|23520.83|23440.83|23518.44|23438.44|10
1732575570000|2024-11-25 22:59:30|23519.96|23439.96|23518.56|23438.56|23519.98|23439.98|23517.34|23437.34|10
1732575580000|2024-11-25 22:59:40|23520.05|23440.05|23519.52|23439.52|23521.83|23441.83|23519.52|23439.52|10
1732575590000|2024-11-25 22:59:50|23519.09|23439.09|23516.32|23436.32|23519.13|23439.13|23516.16|23436.16|10
1732575610000|2024-11-25 23:00:10|23498.9|23418.9|23498.9|23418.9|23498.9|23418.9|23498.9|23418.9|1
1732575620000|2024-11-25 23:00:20|23499|23419|23487.9|23407.9|23499|23419|23487.9|23407.9|10
1732575630000|2024-11-25 23:00:30|23486.2|23406.2|23484.7|23404.7|23486.6|23406.6|23483.5|23403.5|9
1732575640000|2024-11-25 23:00:40|23487.4|23407.4|23493.1|23413.1|23494.1|23414.1|23486.6|23406.6|10
1732575650000|2024-11-25 23:00:50|23493.6|23413.6|23498.2|23418.2|23498.3|23418.3|23493.6|23413.6|10
1732575660000|2024-11-25 23:01:00|23497.8|23417.8|23500.5|23420.5|23500.5|23420.5|23496.5|23416.5|10
1732575670000|2024-11-25 23:01:10|23503.2|23423.2|23504.7|23424.7|23504.7|23424.7|23499.3|23419.3|10
1732575680000|2024-11-25 23:01:20|23504.5|23424.5|23505.7|23425.7|23505.7|23425.7|23503.7|23423.7|10
1732575690000|2024-11-25 23:01:30|23507.5|23427.5|23509.2|23429.2|23509.2|23429.2|23505.7|23425.7|10
1732575700000|2024-11-25 23:01:40|23508.8|23428.8|23514.3|23434.3|23515.3|23435.3|23508.8|23428.8|10
1732575710000|2024-11-25 23:01:50|23514.9|23434.9|23516|23436|23516|23436|23514.5|23434.5|10
1732575720000|2024-11-25 23:02:00|23515.7|23435.7|23522.5|23442.5|23522.5|23442.5|23515.7|23435.7|10
1732575730000|2024-11-25 23:02:10|23523.2|23443.2|23516.4|23436.4|23524.7|23444.7|23516.4|23436.4|10
1732575740000|2024-11-25 23:02:20|23514.5|23434.5|23505.2|23425.2|23514.5|23434.5|23505.2|23425.2|10
1732575750000|2024-11-25 23:02:30|23502.8|23422.8|23492.9|23412.9|23503|23423|23492.9|23412.9|10
1732575760000|2024-11-25 23:02:40|23492.2|23412.2|23492|23412|23492.2|23412.2|23489.4|23409.4|10
1732575770000|2024-11-25 23:02:50|23491|23411|23483.9|23403.9|23491|23411|23483.5|23403.5|10
1732575780000|2024-11-25 23:03:00|23484.6|23404.6|23464.8|23384.8|23484.6|23404.6|23463.5|23383.5|10
1732575790000|2024-11-25 23:03:10|23465.1|23385.1|23458|23378|23465.1|23385.1|23458|23378|10
1732575800000|2024-11-25 23:03:20|23457.6|23377.6|23449.5|23369.5|23457.6|23377.6|23449.5|23369.5|10
1732575810000|2024-11-25 23:03:30|23448.7|23368.7|23438.3|23358.3|23448.8|23368.8|23436.5|23356.5|10
1732575820000|2024-11-25 23:03:40|23437.6|23357.6|23436.7|23356.7|23438.5|23358.5|23436.6|23356.6|10
1732575830000|2024-11-25 23:03:50|23436.6|23356.6|23434|23354|23437.7|23357.7|23434|23354|10
1732575840000|2024-11-25 23:04:00|23433.5|23353.5|23436.4|23356.4|23436.4|23356.4|23432.5|23352.5|6
1732575850000|2024-11-25 23:04:10|23434.1|23354.1|23430.1|23350.1|23434.6|23354.6|23429.9|23349.9|10
1732575860000|2024-11-25 23:04:20|23428.9|23348.9|23432.4|23352.4|23433.6|23353.6|23428.9|23348.9|10
1732575870000|2024-11-25 23:04:30|23432.5|23352.5|23429|23349|23433.4|23353.4|23428|23348|10
1732575880000|2024-11-25 23:04:40|23429.9|23349.9|23430.3|23350.3|23430.4|23350.4|23429.8|23349.8|10
1732575890000|2024-11-25 23:04:50|23433.4|23353.4|23436.1|23356.1|23436.2|23356.2|23433.4|23353.4|9
1732575900000|2024-11-25 23:05:00|23436.4|23356.4|23441|23361|23441.8|23361.8|23436|23356|10
1732575910000|2024-11-25 23:05:10|23442.9|23362.9|23458.5|23378.5|23458.5|23378.5|23442.5|23362.5|10
1732575920000|2024-11-25 23:05:20|23457.4|23377.4|23463.9|23383.9|23463.9|23383.9|23457.2|23377.2|10
1732575930000|2024-11-25 23:05:30|23464.4|23384.4|23480.7|23400.7|23480.7|23400.7|23463|23383|10
1732575940000|2024-11-25 23:05:40|23482.6|23402.6|23485.6|23405.6|23485.8|23405.8|23482.1|23402.1|10
1732575950000|2024-11-25 23:05:50|23487.2|23407.2|23494.8|23414.8|23494.8|23414.8|23487.2|23407.2|10
1732575960000|2024-11-25 23:06:00|23495.2|23415.2|23493|23413|23496|23416|23491.9|23411.9|10
1732575970000|2024-11-25 23:06:10|23493|23413|23489.4|23409.4|23493.5|23413.5|23488.4|23408.4|10
1732575980000|2024-11-25 23:06:20|23489.7|23409.7|23488.3|23408.3|23491.4|23411.4|23487.8|23407.8|10
1732575990000|2024-11-25 23:06:30|23486.8|23406.8|23478.2|23398.2|23486.8|23406.8|23477.1|23397.1|10
1732576000000|2024-11-25 23:06:40|23478.8|23398.8|23473.7|23393.7|23478.8|23398.8|23472.7|23392.7|10
1732576010000|2024-11-25 23:06:50|23473.8|23393.8|23474.2|23394.2|23474.3|23394.3|23470.5|23390.5|10
1732576020000|2024-11-25 23:07:00|23472.2|23392.2|23475|23395|23475|23395|23469.6|23389.6|10
1732576030000|2024-11-25 23:07:10|23475.9|23395.9|23482.5|23402.5|23482.9|23402.9|23474.5|23394.5|10
1732576040000|2024-11-25 23:07:20|23478.5|23398.5|23466.3|23386.3|23478.5|23398.5|23465.8|23385.8|10
1732576050000|2024-11-25 23:07:30|23464.2|23384.2|23465.8|23385.8|23466.1|23386.1|23463.7|23383.7|10
1732576060000|2024-11-25 23:07:40|23466.9|23386.9|23479.4|23399.4|23479.4|23399.4|23466.9|23386.9|10
1732576070000|2024-11-25 23:07:50|23480|23400|23490.6|23410.6|23491|23411|23480|23400|10
1732576080000|2024-11-25 23:08:00|23490.8|23410.8|23487.9|23407.9|23492.7|23412.7|23487.7|23407.7|10
1732576090000|2024-11-25 23:08:10|23487.7|23407.7|23486.2|23406.2|23487.7|23407.7|23482.9|23402.9|10
1732576100000|2024-11-25 23:08:20|23486.6|23406.6|23492.4|23412.4|23492.4|23412.4|23486.6|23406.6|10
1732576110000|2024-11-25 23:08:30|23493.5|23413.5|23490.3|23410.3|23494|23414|23490.3|23410.3|10
1732576120000|2024-11-25 23:08:40|23489.4|23409.4|23491.5|23411.5|23491.5|23411.5|23487.9|23407.9|10
1732576130000|2024-11-25 23:08:50|23491.2|23411.2|23495.2|23415.2|23495.6|23415.6|23491.2|23411.2|10
1732576140000|2024-11-25 23:09:00|23494.6|23414.6|23494.4|23414.4|23496.1|23416.1|23492.6|23412.6|10
1732576150000|2024-11-25 23:09:10|23495.9|23415.9|23494.9|23414.9|23495.9|23415.9|23494.3|23414.3|10
1732576160000|2024-11-25 23:09:20|23494.9|23414.9|23496.5|23416.5|23496.5|23416.5|23493.6|23413.6|10
1732576170000|2024-11-25 23:09:30|23497.6|23417.6|23497.4|23417.4|23500.2|23420.2|23497.4|23417.4|10
1732576180000|2024-11-25 23:09:40|23497.8|23417.8|23497.3|23417.3|23498.5|23418.5|23497|23417|10
1732576190000|2024-11-25 23:09:50|23497.3|23417.3|23495|23415|23497.8|23417.8|23495|23415|10
1732576200000|2024-11-25 23:10:00|23495.2|23415.2|23502.2|23422.2|23502.2|23422.2|23494.7|23414.7|10
1732576210000|2024-11-25 23:10:10|23504.2|23424.2|23510.6|23430.6|23510.6|23430.6|23504.1|23424.1|10
1732576220000|2024-11-25 23:10:20|23511|23431|23516|23436|23516.6|23436.6|23511|23431|10
1732576230000|2024-11-25 23:10:30|23517.4|23437.4|23520.4|23440.4|23520.4|23440.4|23516.9|23436.9|10
1732576240000|2024-11-25 23:10:40|23520.5|23440.5|23525.2|23445.2|23525.6|23445.6|23520.5|23440.5|10
1732576250000|2024-11-25 23:10:50|23527|23447|23530.4|23450.4|23530.4|23450.4|23527|23447|10
1732576260000|2024-11-25 23:11:00|23534.2|23454.2|23539.4|23459.4|23539.4|23459.4|23534.2|23454.2|10
1732576270000|2024-11-25 23:11:10|23540.9|23460.9|23527.5|23447.5|23540.9|23460.9|23527.5|23447.5|10
1732576280000|2024-11-25 23:11:20|23526.2|23446.2|23527.9|23447.9|23527.9|23447.9|23522.8|23442.8|10
1732576290000|2024-11-25 23:11:30|23529.2|23449.2|23533.8|23453.8|23533.8|23453.8|23529.2|23449.2|10
1732576300000|2024-11-25 23:11:40|23533.5|23453.5|23538.7|23458.7|23538.7|23458.7|23533.5|23453.5|10
1732576310000|2024-11-25 23:11:50|23539.9|23459.9|23539.4|23459.4|23541.3|23461.3|23538.8|23458.8|10
1732576320000|2024-11-25 23:12:00|23539.6|23459.6|23540.4|23460.4|23540.4|23460.4|23539.2|23459.2|10
1732576330000|2024-11-25 23:12:10|23539.8|23459.8|23551.1|23471.1|23551.1|23471.1|23539.8|23459.8|10
1732576340000|2024-11-25 23:12:20|23551.4|23471.4|23555.2|23475.2|23555.2|23475.2|23551.4|23471.4|10
1732576350000|2024-11-25 23:12:30|23555.1|23475.1|23554.3|23474.3|23556.6|23476.6|23554.3|23474.3|10
1732576360000|2024-11-25 23:12:40|23553.6|23473.6|23551|23471|23553.6|23473.6|23550.6|23470.6|10
1732576370000|2024-11-25 23:12:50|23551.3|23471.3|23553.8|23473.8|23553.8|23473.8|23546.7|23466.7|10
1732576380000|2024-11-25 23:13:00|23554.2|23474.2|23559.7|23479.7|23561.7|23481.7|23553.6|23473.6|10
1732576390000|2024-11-25 23:13:10|23559.6|23479.6|23555.5|23475.5|23560.7|23480.7|23555.5|23475.5|10
1732576400000|2024-11-25 23:13:20|23554.4|23474.4|23554.2|23474.2|23554.5|23474.5|23552.6|23472.6|10
1732576410000|2024-11-25 23:13:30|23555.1|23475.1|23553.5|23473.5|23558.2|23478.2|23553.5|23473.5|10
1732576420000|2024-11-25 23:13:40|23553.1|23473.1|23551.5|23471.5|23554.1|23474.1|23551.4|23471.4|10
1732576430000|2024-11-25 23:13:50|23550.8|23470.8|23542.3|23462.3|23550.8|23470.8|23542.3|23462.3|10
1732576440000|2024-11-25 23:14:00|23541.9|23461.9|23543.3|23463.3|23544.9|23464.9|23541.6|23461.6|10
1732576450000|2024-11-25 23:14:10|23544|23464|23549.3|23469.3|23549.3|23469.3|23544|23464|10
1732576460000|2024-11-25 23:14:20|23550.7|23470.7|23554.2|23474.2|23554.2|23474.2|23550.7|23470.7|10
1732576470000|2024-11-25 23:14:30|23554.5|23474.5|23560.2|23480.2|23560.2|23480.2|23554.5|23474.5|10
1732576480000|2024-11-25 23:14:40|23561.7|23481.7|23563.2|23483.2|23564.7|23484.7|23561.7|23481.7|10
1732576490000|2024-11-25 23:14:50|23564.2|23484.2|23563.4|23483.4|23564.4|23484.4|23563.4|23483.4|10
1732576500000|2024-11-25 23:15:00|23564.14|23484.14|23560.76|23480.76|23564.14|23484.14|23559.75|23479.75|10
1732576510000|2024-11-25 23:15:10|23560.7|23480.7|23549.8|23469.8|23560.7|23480.7|23549.8|23469.8|10
1732576520000|2024-11-25 23:15:20|23546.19|23466.19|23545.29|23465.29|23547.17|23467.17|23545.29|23465.29|10
1732576530000|2024-11-25 23:15:30|23546.08|23466.08|23548.32|23468.32|23548.32|23468.32|23543.26|23463.26|10
1732576540000|2024-11-25 23:15:40|23547.77|23467.77|23550.64|23470.64|23551.91|23471.91|23547.38|23467.38|10
1732576550000|2024-11-25 23:15:50|23550.47|23470.47|23530.99|23450.99|23550.51|23470.51|23528.97|23448.97|10
1732576560000|2024-11-25 23:16:00|23529.04|23449.04|23520.97|23440.97|23529.27|23449.27|23520.97|23440.97|10
1732576570000|2024-11-25 23:16:10|23519.86|23439.86|23505.67|23425.67|23520.24|23440.24|23505.67|23425.67|10
1732576580000|2024-11-25 23:16:20|23505.34|23425.34|23494.57|23414.57|23505.34|23425.34|23494.57|23414.57|10
1732576590000|2024-11-25 23:16:30|23494.3|23414.3|23489.02|23409.02|23494.3|23414.3|23489.02|23409.02|10
1732576600000|2024-11-25 23:16:40|23489.1|23409.1|23485.55|23405.55|23489.1|23409.1|23485.55|23405.55|10
1732576610000|2024-11-25 23:16:50|23484.51|23404.51|23485.93|23405.93|23486.6|23406.6|23484.51|23404.51|10
1732576620000|2024-11-25 23:17:00|23486.86|23406.86|23486.37|23406.37|23488.15|23408.15|23486.01|23406.01|10
1732576630000|2024-11-25 23:17:10|23486.5|23406.5|23486.4|23406.4|23487.44|23407.44|23485.51|23405.51|10
1732576640000|2024-11-25 23:17:20|23486.94|23406.94|23493.48|23413.48|23493.48|23413.48|23486.94|23406.94|10
1732576650000|2024-11-25 23:17:30|23493.37|23413.37|23491.91|23411.91|23493.42|23413.42|23487.97|23407.97|10
1732576660000|2024-11-25 23:17:40|23492.15|23412.15|23490.43|23410.43|23492.18|23412.18|23490.18|23410.18|10
1732576670000|2024-11-25 23:17:50|23490.41|23410.41|23493.38|23413.38|23493.38|23413.38|23489.34|23409.34|10
1732576680000|2024-11-25 23:18:00|23493.16|23413.16|23492.85|23412.85|23493.2|23413.2|23490.17|23410.17|10
1732576690000|2024-11-25 23:18:10|23492.18|23412.18|23495.75|23415.75|23495.75|23415.75|23491.62|23411.62|10
1732576700000|2024-11-25 23:18:20|23495.97|23415.97|23493.46|23413.46|23495.97|23415.97|23493.35|23413.35|10
1732576710000|2024-11-25 23:18:30|23493.88|23413.88|23494.55|23414.55|23494.55|23414.55|23491.68|23411.68|10
1732576720000|2024-11-25 23:18:40|23494.15|23414.15|23496.49|23416.49|23496.69|23416.69|23494.15|23414.15|9
1732576730000|2024-11-25 23:18:50|23497.44|23417.44|23496.28|23416.28|23497.44|23417.44|23495.57|23415.57|10
1732576740000|2024-11-25 23:19:00|23494.6|23414.6|23481.85|23401.85|23494.6|23414.6|23481.85|23401.85|10
1732576750000|2024-11-25 23:19:10|23481.88|23401.88|23474.1|23394.1|23481.88|23401.88|23474.1|23394.1|10
1732576760000|2024-11-25 23:19:20|23471.67|23391.67|23470.96|23390.96|23472.18|23392.18|23469.31|23389.31|10
1732576770000|2024-11-25 23:19:30|23470.72|23390.72|23470.91|23390.91|23471.24|23391.24|23469.39|23389.39|10
1732576780000|2024-11-25 23:19:40|23470.89|23390.89|23474.43|23394.43|23474.43|23394.43|23470.32|23390.32|10
1732576790000|2024-11-25 23:19:50|23475.38|23395.38|23478.05|23398.05|23478.05|23398.05|23475.38|23395.38|10
1732576800000|2024-11-25 23:20:00|23478.15|23398.15|23488.28|23408.28|23488.28|23408.28|23478.15|23398.15|10
1732576810000|2024-11-25 23:20:10|23490|23410|23496.95|23416.95|23496.95|23416.95|23487.91|23407.91|10
1732576820000|2024-11-25 23:20:20|23496.06|23416.06|23489.66|23409.66|23496.1|23416.1|23489.66|23409.66|10
1732576830000|2024-11-25 23:20:30|23489.7|23409.7|23484.96|23404.96|23489.7|23409.7|23484.96|23404.96|10
1732576840000|2024-11-25 23:20:40|23486.84|23406.84|23484.95|23404.95|23486.84|23406.84|23484.17|23404.17|10
1732576850000|2024-11-25 23:20:50|23480.55|23400.55|23485.11|23405.11|23486.4|23406.4|23480.55|23400.55|10
1732576860000|2024-11-25 23:21:00|23484.65|23404.65|23490.78|23410.78|23490.78|23410.78|23484.65|23404.65|10
1732576870000|2024-11-25 23:21:10|23492.4|23412.4|23498.82|23418.82|23498.82|23418.82|23492.4|23412.4|10
1732576880000|2024-11-25 23:21:20|23499.7|23419.7|23508.14|23428.14|23508.14|23428.14|23499.6|23419.6|10
1732576890000|2024-11-25 23:21:30|23509.22|23429.22|23515.93|23435.93|23518.29|23438.29|23509.22|23429.22|10
1732576900000|2024-11-25 23:21:40|23514.69|23434.69|23518.89|23438.89|23520.32|23440.32|23514.34|23434.34|10
1732576910000|2024-11-25 23:21:50|23518.73|23438.73|23514.82|23434.82|23518.73|23438.73|23514.7|23434.7|10
1732576920000|2024-11-25 23:22:00|23514.71|23434.71|23503.39|23423.39|23514.71|23434.71|23503.39|23423.39|10
1732576930000|2024-11-25 23:22:10|23503.49|23423.49|23500.79|23420.79|23504.02|23424.02|23500.71|23420.71|10
1732576940000|2024-11-25 23:22:20|23501.21|23421.21|23499.15|23419.15|23501.21|23421.21|23499.15|23419.15|10
1732576950000|2024-11-25 23:22:30|23499.21|23419.21|23495.22|23415.22|23499.65|23419.65|23495.22|23415.22|10
1732576960000|2024-11-25 23:22:40|23494.2|23414.2|23490.73|23410.73|23494.2|23414.2|23490.73|23410.73|10
1732576970000|2024-11-25 23:22:50|23488.93|23408.93|23478.49|23398.49|23489|23409|23478.24|23398.24|10
1732576980000|2024-11-25 23:23:00|23479.01|23399.01|23474.09|23394.09|23479.01|23399.01|23474.09|23394.09|10
1732576990000|2024-11-25 23:23:10|23475.41|23395.41|23480.93|23400.93|23480.93|23400.93|23474.68|23394.68|10
1732577000000|2024-11-25 23:23:20|23480.69|23400.69|23471.4|23391.4|23480.97|23400.97|23471.4|23391.4|10
1732577010000|2024-11-25 23:23:30|23468.89|23388.89|23455.4|23375.4|23468.89|23388.89|23455.4|23375.4|10
1732577020000|2024-11-25 23:23:40|23456.41|23376.41|23453.92|23373.92|23456.68|23376.68|23453.92|23373.92|9
1732577030000|2024-11-25 23:23:50|23454.59|23374.59|23450.59|23370.59|23454.59|23374.59|23449.76|23369.76|10
1732577040000|2024-11-25 23:24:00|23450.73|23370.73|23451.53|23371.53|23453.9|23373.9|23450.73|23370.73|10
1732577050000|2024-11-25 23:24:10|23455.11|23375.11|23461.27|23381.27|23461.27|23381.27|23454.71|23374.71|10
1732577060000|2024-11-25 23:24:20|23461.96|23381.96|23460.04|23380.04|23462.04|23382.04|23460.04|23380.04|10
1732577070000|2024-11-25 23:24:30|23459.85|23379.85|23454.64|23374.64|23459.85|23379.85|23454.64|23374.64|10
1732577080000|2024-11-25 23:24:40|23455.23|23375.23|23457.13|23377.13|23457.13|23377.13|23454.67|23374.67|10
1732577090000|2024-11-25 23:24:50|23457.1|23377.1|23457.55|23377.55|23457.88|23377.88|23456.99|23376.99|10
1732577100000|2024-11-25 23:25:00|23457.49|23377.49|23457.34|23377.34|23458.16|23378.16|23456.35|23376.35|9
1732577110000|2024-11-25 23:25:10|23457.41|23377.41|23464.53|23384.53|23464.53|23384.53|23457.41|23377.41|10
1732577120000|2024-11-25 23:25:20|23464.32|23384.32|23474.95|23394.95|23474.95|23394.95|23464.32|23384.32|10
1732577130000|2024-11-25 23:25:30|23473.68|23393.68|23483.67|23403.67|23483.67|23403.67|23473.68|23393.68|10
1732577140000|2024-11-25 23:25:40|23484.36|23404.36|23492.07|23412.07|23492.07|23412.07|23484.19|23404.19|10
1732577150000|2024-11-25 23:25:50|23498.6|23418.6|23503.95|23423.95|23504.34|23424.34|23498.6|23418.6|10
1732577160000|2024-11-25 23:26:00|23503.76|23423.76|23501.05|23421.05|23503.76|23423.76|23501.05|23421.05|10
1732577170000|2024-11-25 23:26:10|23498.92|23418.92|23493.02|23413.02|23498.92|23418.92|23491.33|23411.33|10
1732577180000|2024-11-25 23:26:20|23493.05|23413.05|23491.17|23411.17|23493.05|23413.05|23491.17|23411.17|10
1732577190000|2024-11-25 23:26:30|23491.01|23411.01|23491.57|23411.57|23492.19|23412.19|23489.96|23409.96|10
1732577200000|2024-11-25 23:26:40|23491.4|23411.4|23488.41|23408.41|23491.68|23411.68|23488.41|23408.41|10
1732577210000|2024-11-25 23:26:50|23487.26|23407.26|23482.39|23402.39|23487.26|23407.26|23482.39|23402.39|10
1732577220000|2024-11-25 23:27:00|23480.73|23400.73|23468.68|23388.68|23480.73|23400.73|23467.99|23387.99|9
1732577230000|2024-11-25 23:27:10|23470.06|23390.06|23472.77|23392.77|23472.77|23392.77|23469.74|23389.74|10
1732577240000|2024-11-25 23:27:20|23472.86|23392.86|23475.93|23395.93|23475.93|23395.93|23472.86|23392.86|10
1732577250000|2024-11-25 23:27:30|23476.52|23396.52|23473.78|23393.78|23476.52|23396.52|23473.78|23393.78|10
1732577260000|2024-11-25 23:27:40|23473.59|23393.59|23470|23390|23473.59|23393.59|23469.87|23389.87|10
1732577270000|2024-11-25 23:27:50|23470.02|23390.02|23471.14|23391.14|23471.31|23391.31|23469.92|23389.92|9
1732577280000|2024-11-25 23:28:00|23470.71|23390.71|23469.51|23389.51|23470.71|23390.71|23469.38|23389.38|10
1732577290000|2024-11-25 23:28:10|23470.94|23390.94|23466.37|23386.37|23472.66|23392.66|23466.37|23386.37|10
1732577300000|2024-11-25 23:28:20|23466.69|23386.69|23477.71|23397.71|23478.15|23398.15|23466.69|23386.69|10
1732577310000|2024-11-25 23:28:30|23477.44|23397.44|23473.36|23393.36|23477.44|23397.44|23473.34|23393.34|9
1732577320000|2024-11-25 23:28:40|23472.66|23392.66|23472.08|23392.08|23472.72|23392.72|23471.64|23391.64|10
1732577330000|2024-11-25 23:28:50|23471.56|23391.56|23463.33|23383.33|23471.56|23391.56|23463.33|23383.33|10
1732577340000|2024-11-25 23:29:00|23462.45|23382.45|23460.79|23380.79|23462.45|23382.45|23460.32|23380.32|9
1732577350000|2024-11-25 23:29:10|23461.07|23381.07|23462.28|23382.28|23462.28|23382.28|23460.12|23380.12|10
1732577360000|2024-11-25 23:29:20|23462.01|23382.01|23463.77|23383.77|23463.77|23383.77|23461.81|23381.81|10
1732577370000|2024-11-25 23:29:30|23463.28|23383.28|23460.4|23380.4|23463.28|23383.28|23460.4|23380.4|10
1732577380000|2024-11-25 23:29:40|23461.44|23381.44|23459.97|23379.97|23461.44|23381.44|23459.93|23379.93|10
1732577390000|2024-11-25 23:29:50|23459.86|23379.86|23460.39|23380.39|23460.5|23380.5|23459.77|23379.77|10
1732577400000|2024-11-25 23:30:00|23459.98|23379.98|23462.05|23382.05|23462.05|23382.05|23459.92|23379.92|10
1732577410000|2024-11-25 23:30:10|23462.77|23382.77|23465.57|23385.57|23466.14|23386.14|23462.77|23382.77|10
1732577420000|2024-11-25 23:30:20|23465.01|23385.01|23469.34|23389.34|23469.66|23389.66|23465.01|23385.01|10
1732577430000|2024-11-25 23:30:30|23468.52|23388.52|23472.34|23392.34|23472.34|23392.34|23468.52|23388.52|10
1732577440000|2024-11-25 23:30:40|23472.73|23392.73|23470.9|23390.9|23473.61|23393.61|23470.6|23390.6|9
1732577450000|2024-11-25 23:30:50|23467.77|23387.77|23452.03|23372.03|23467.77|23387.77|23452.03|23372.03|10
1732577460000|2024-11-25 23:31:00|23451.52|23371.52|23450.16|23370.16|23451.7|23371.7|23447.77|23367.77|10
1732577470000|2024-11-25 23:31:10|23451.22|23371.22|23419.37|23339.37|23451.38|23371.38|23419.37|23339.37|10
1732577480000|2024-11-25 23:31:20|23418.39|23338.39|23413.31|23333.31|23418.39|23338.39|23413.31|23333.31|10
1732577490000|2024-11-25 23:31:30|23411.01|23331.01|23401.22|23321.22|23411.01|23331.01|23401.22|23321.22|10
1732577500000|2024-11-25 23:31:40|23399.87|23319.87|23396.85|23316.85|23399.87|23319.87|23396.85|23316.85|10
1732577510000|2024-11-25 23:31:50|23396.25|23316.25|23396.25|23316.25|23397.05|23317.05|23395.94|23315.94|10
1732577520000|2024-11-25 23:32:00|23396.83|23316.83|23388.61|23308.61|23397.14|23317.14|23388.61|23308.61|10
1732577530000|2024-11-25 23:32:10|23387.93|23307.93|23397.28|23317.28|23397.28|23317.28|23387.48|23307.48|10
1732577540000|2024-11-25 23:32:20|23397.3|23317.3|23396.9|23316.9|23398.69|23318.69|23395.9|23315.9|10
1732577550000|2024-11-25 23:32:30|23396.63|23316.63|23392.84|23312.84|23396.64|23316.64|23392.53|23312.53|10
1732577560000|2024-11-25 23:32:40|23392.95|23312.95|23387.74|23307.74|23392.95|23312.95|23386.79|23306.79|10
1732577570000|2024-11-25 23:32:50|23388.01|23308.01|23385.72|23305.72|23388.45|23308.45|23385.4|23305.4|10
1732577580000|2024-11-25 23:33:00|23385.53|23305.53|23399.62|23319.62|23399.62|23319.62|23385.53|23305.53|10
1732577590000|2024-11-25 23:33:10|23401.22|23321.22|23397.76|23317.76|23403.76|23323.76|23397.76|23317.76|10
1732577600000|2024-11-25 23:33:20|23397.96|23317.96|23394.12|23314.12|23397.96|23317.96|23394.12|23314.12|10
1732577610000|2024-11-25 23:33:30|23394.54|23314.54|23390.24|23310.24|23396.31|23316.31|23390.24|23310.24|10
1732577620000|2024-11-25 23:33:40|23388.51|23308.51|23385.49|23305.49|23388.51|23308.51|23385.49|23305.49|10
1732577630000|2024-11-25 23:33:50|23385.37|23305.37|23386.72|23306.72|23387.07|23307.07|23384.67|23304.67|10
1732577640000|2024-11-25 23:34:00|23385.49|23305.49|23389.35|23309.35|23389.35|23309.35|23384.66|23304.66|10
1732577650000|2024-11-25 23:34:10|23391.3|23311.3|23392.21|23312.21|23394.97|23314.97|23391.3|23311.3|10
1732577660000|2024-11-25 23:34:20|23392.74|23312.74|23396.52|23316.52|23396.62|23316.62|23392.45|23312.45|10
1732577670000|2024-11-25 23:34:30|23396.87|23316.87|23400.62|23320.62|23401.8|23321.8|23396.87|23316.87|10
1732577680000|2024-11-25 23:34:40|23400.24|23320.24|23396.54|23316.54|23401.42|23321.42|23396.54|23316.54|10
1732577690000|2024-11-25 23:34:50|23397.06|23317.06|23397.06|23317.06|23398.31|23318.31|23396.84|23316.84|10
1732577700000|2024-11-25 23:35:00|23397.26|23317.26|23393.88|23313.88|23397.26|23317.26|23393.88|23313.88|10
1732577710000|2024-11-25 23:35:10|23393.6|23313.6|23404.6|23324.6|23404.6|23324.6|23393.6|23313.6|10
1732577720000|2024-11-25 23:35:20|23406.28|23326.28|23411.74|23331.74|23411.74|23331.74|23406.28|23326.28|10
1732577730000|2024-11-25 23:35:30|23411.68|23331.68|23413.43|23333.43|23413.43|23333.43|23410.55|23330.55|10
1732577740000|2024-11-25 23:35:40|23412.96|23332.96|23415.98|23335.98|23416|23336|23412.96|23332.96|9
1732577750000|2024-11-25 23:35:50|23418.5|23338.5|23425.51|23345.51|23426.88|23346.88|23418.5|23338.5|10
1732577760000|2024-11-25 23:36:00|23427.43|23347.43|23429.74|23349.74|23429.74|23349.74|23426.53|23346.53|10
1732577770000|2024-11-25 23:36:10|23430.65|23350.65|23425.37|23345.37|23431.94|23351.94|23425.37|23345.37|10
1732577780000|2024-11-25 23:36:20|23425.61|23345.61|23424.26|23344.26|23428.47|23348.47|23424.26|23344.26|10
1732577790000|2024-11-25 23:36:30|23421.62|23341.62|23419.21|23339.21|23422.01|23342.01|23418.89|23338.89|10
1732577800000|2024-11-25 23:36:40|23419.36|23339.36|23421.96|23341.96|23421.96|23341.96|23418.81|23338.81|10
1732577810000|2024-11-25 23:36:50|23422.51|23342.51|23426.66|23346.66|23426.66|23346.66|23422.51|23342.51|10
1732577820000|2024-11-25 23:37:00|23427.64|23347.64|23427.27|23347.27|23428.03|23348.03|23425.16|23345.16|9
1732577830000|2024-11-25 23:37:10|23427.86|23347.86|23423.02|23343.02|23427.86|23347.86|23423.02|23343.02|9
1732577840000|2024-11-25 23:37:20|23422.84|23342.84|23422.23|23342.23|23423.06|23343.06|23420.86|23340.86|10
1732577850000|2024-11-25 23:37:30|23423.05|23343.05|23422.76|23342.76|23424.46|23344.46|23422.57|23342.57|10
1732577860000|2024-11-25 23:37:40|23422.81|23342.81|23424.33|23344.33|23424.54|23344.54|23421.72|23341.72|10
1732577870000|2024-11-25 23:37:50|23424.14|23344.14|23417|23337|23424.14|23344.14|23417|23337|10
1732577880000|2024-11-25 23:38:00|23417.52|23337.52|23413.38|23333.38|23418.37|23338.37|23413.38|23333.38|10
1732577890000|2024-11-25 23:38:10|23412.56|23332.56|23413.03|23333.03|23414.59|23334.59|23411.6|23331.6|10
1732577900000|2024-11-25 23:38:20|23413.23|23333.23|23422.91|23342.91|23422.91|23342.91|23413.07|23333.07|10
1732577910000|2024-11-25 23:38:30|23421.07|23341.07|23419.65|23339.65|23422.37|23342.37|23419.65|23339.65|10
1732577920000|2024-11-25 23:38:40|23419.1|23339.1|23419.21|23339.21|23419.38|23339.38|23417.29|23337.29|10
1732577930000|2024-11-25 23:38:50|23419.36|23339.36|23421.97|23341.97|23421.97|23341.97|23418.51|23338.51|10
1732577940000|2024-11-25 23:39:00|23422.57|23342.57|23418.46|23338.46|23425.23|23345.23|23418.46|23338.46|10
1732577950000|2024-11-25 23:39:10|23414.99|23334.99|23387.83|23307.83|23414.99|23334.99|23387.83|23307.83|10
1732577960000|2024-11-25 23:39:20|23386.87|23306.87|23377.43|23297.43|23386.87|23306.87|23373.85|23293.85|10
1732577970000|2024-11-25 23:39:30|23378.16|23298.16|23374.49|23294.49|23378.16|23298.16|23371.54|23291.54|9
1732577980000|2024-11-25 23:39:40|23373.87|23293.87|23373.94|23293.94|23375.34|23295.34|23371.51|23291.51|10
1732577990000|2024-11-25 23:39:50|23375.27|23295.27|23373.19|23293.19|23376.25|23296.25|23373.19|23293.19|10
1732578000000|2024-11-25 23:40:00|23373.02|23293.02|23366.36|23286.36|23373.02|23293.02|23366.36|23286.36|10
1732578010000|2024-11-25 23:40:10|23366.11|23286.11|23362.13|23282.13|23366.11|23286.11|23360|23280|10
1732578020000|2024-11-25 23:40:20|23362.08|23282.08|23360.67|23280.67|23363.23|23283.23|23360.67|23280.67|10
1732578030000|2024-11-25 23:40:30|23361.68|23281.68|23358.1|23278.1|23361.94|23281.94|23358.1|23278.1|9
1732578040000|2024-11-25 23:40:40|23356.98|23276.98|23351.05|23271.05|23356.98|23276.98|23351.05|23271.05|10
1732578050000|2024-11-25 23:40:50|23349.08|23269.08|23346.63|23266.63|23349.08|23269.08|23346.63|23266.63|10
1732578060000|2024-11-25 23:41:00|23345.85|23265.85|23349.24|23269.24|23350.32|23270.32|23344.09|23264.09|10
1732578070000|2024-11-25 23:41:10|23348.19|23268.19|23364.6|23284.6|23364.82|23284.82|23348.19|23268.19|10
1732578080000|2024-11-25 23:41:20|23364.97|23284.97|23362.92|23282.92|23365.27|23285.27|23362.92|23282.92|10
1732578090000|2024-11-25 23:41:30|23362.75|23282.75|23357.09|23277.09|23362.91|23282.91|23357.09|23277.09|10
1732578100000|2024-11-25 23:41:40|23357.32|23277.32|23349.16|23269.16|23357.37|23277.37|23349.16|23269.16|10
1732578110000|2024-11-25 23:41:50|23348.63|23268.63|23345.96|23265.96|23349.42|23269.42|23344.62|23264.62|10
1732578120000|2024-11-25 23:42:00|23346.09|23266.09|23340.74|23260.74|23346.09|23266.09|23339.52|23259.52|10
1732578130000|2024-11-25 23:42:10|23341.06|23261.06|23336.77|23256.77|23341.06|23261.06|23336.24|23256.24|10
1732578140000|2024-11-25 23:42:20|23336.83|23256.83|23339.24|23259.24|23339.24|23259.24|23335.92|23255.92|10
1732578150000|2024-11-25 23:42:30|23339.98|23259.98|23336.48|23256.48|23340.16|23260.16|23336.48|23256.48|10
1732578160000|2024-11-25 23:42:40|23336.11|23256.11|23317.54|23237.54|23336.11|23256.11|23317.54|23237.54|10
1732578170000|2024-11-25 23:42:50|23315.76|23235.76|23286.29|23206.29|23315.76|23235.76|23286.29|23206.29|10
1732578180000|2024-11-25 23:43:00|23285.68|23205.68|23281.07|23201.07|23287.07|23207.07|23280.5|23200.5|10
1732578190000|2024-11-25 23:43:10|23278.23|23198.23|23275.61|23195.61|23278.64|23198.64|23274.71|23194.71|10
1732578200000|2024-11-25 23:43:20|23275.48|23195.48|23279.92|23199.92|23280.06|23200.06|23275.48|23195.48|10
1732578210000|2024-11-25 23:43:30|23281.17|23201.17|23283.26|23203.26|23286.44|23206.44|23280.1|23200.1|10
1732578220000|2024-11-25 23:43:40|23282.86|23202.86|23289.97|23209.97|23290.28|23210.28|23282.86|23202.86|10
1732578230000|2024-11-25 23:43:50|23288.83|23208.83|23297.86|23217.86|23297.86|23217.86|23288.63|23208.63|10
1732578240000|2024-11-25 23:44:00|23300.73|23220.73|23301.03|23221.03|23301.89|23221.89|23297.7|23217.7|9
1732578250000|2024-11-25 23:44:10|23300.33|23220.33|23309.28|23229.28|23309.28|23229.28|23300.33|23220.33|10
1732578260000|2024-11-25 23:44:20|23310.54|23230.54|23317.41|23237.41|23317.41|23237.41|23310.54|23230.54|10
1732578270000|2024-11-25 23:44:30|23317.55|23237.55|23318.85|23238.85|23318.85|23238.85|23317.55|23237.55|10
1732578280000|2024-11-25 23:44:40|23319.1|23239.1|23330.55|23250.55|23331.67|23251.67|23319.1|23239.1|10
1732578290000|2024-11-25 23:44:50|23331.5|23251.5|23334.94|23254.94|23334.94|23254.94|23331.5|23251.5|10
1732578300000|2024-11-25 23:45:00|23335.01|23255.01|23341.22|23261.22|23344.27|23264.27|23335.01|23255.01|10
1732578310000|2024-11-25 23:45:10|23340.25|23260.25|23337.08|23257.08|23340.25|23260.25|23334.77|23254.77|10
1732578320000|2024-11-25 23:45:20|23337.76|23257.76|23342.88|23262.88|23342.88|23262.88|23337.76|23257.76|10
1732578330000|2024-11-25 23:45:30|23342.81|23262.81|23342.32|23262.32|23342.81|23262.81|23340.89|23260.89|10
1732578340000|2024-11-25 23:45:40|23343.02|23263.02|23339.87|23259.87|23343.02|23263.02|23339.87|23259.87|10
1732578350000|2024-11-25 23:45:50|23340.23|23260.23|23335.85|23255.85|23340.23|23260.23|23335.26|23255.26|10
1732578360000|2024-11-25 23:46:00|23333.75|23253.75|23333.32|23253.32|23333.75|23253.75|23328.86|23248.86|10
1732578370000|2024-11-25 23:46:10|23332.96|23252.96|23337.07|23257.07|23339.22|23259.22|23332.96|23252.96|10
1732578380000|2024-11-25 23:46:20|23338.06|23258.06|23333.88|23253.88|23338.12|23258.12|23333.88|23253.88|10
1732578390000|2024-11-25 23:46:30|23333.87|23253.87|23334.75|23254.75|23335.06|23255.06|23333.77|23253.77|10
1732578400000|2024-11-25 23:46:40|23334.5|23254.5|23338.22|23258.22|23339.56|23259.56|23334.5|23254.5|9
1732578410000|2024-11-25 23:46:50|23337.12|23257.12|23331.41|23251.41|23337.12|23257.12|23331.29|23251.29|10
1732578420000|2024-11-25 23:47:00|23330.1|23250.1|23317.76|23237.76|23330.1|23250.1|23317.76|23237.76|10
1732578430000|2024-11-25 23:47:10|23316.49|23236.49|23311.16|23231.16|23316.49|23236.49|23311.16|23231.16|10
1732578440000|2024-11-25 23:47:20|23309.8|23229.8|23305.3|23225.3|23309.8|23229.8|23305.3|23225.3|10
1732578450000|2024-11-25 23:47:30|23305.92|23225.92|23301.25|23221.25|23305.92|23225.92|23300.89|23220.89|10
1732578460000|2024-11-25 23:47:40|23302.02|23222.02|23298.5|23218.5|23302.02|23222.02|23298.5|23218.5|10
1732578470000|2024-11-25 23:47:50|23298.49|23218.49|23290.56|23210.56|23298.49|23218.49|23290.56|23210.56|10
1732578480000|2024-11-25 23:48:00|23288.49|23208.49|23277.4|23197.4|23288.49|23208.49|23277.4|23197.4|10
1732578490000|2024-11-25 23:48:10|23278.33|23198.33|23281.47|23201.47|23281.93|23201.93|23278.06|23198.06|9
1732578500000|2024-11-25 23:48:20|23281.64|23201.64|23274.79|23194.79|23281.64|23201.64|23274.79|23194.79|10
1732578510000|2024-11-25 23:48:30|23273.17|23193.17|23267.23|23187.23|23274.26|23194.26|23267.23|23187.23|10
1732578520000|2024-11-25 23:48:40|23267.53|23187.53|23262.24|23182.24|23267.53|23187.53|23262.23|23182.23|10
1732578530000|2024-11-25 23:48:50|23262.55|23182.55|23262.31|23182.31|23262.9|23182.9|23260.92|23180.92|10
1732578540000|2024-11-25 23:49:00|23260.28|23180.28|23257.67|23177.67|23260.91|23180.91|23257.67|23177.67|10
1732578550000|2024-11-25 23:49:10|23256.25|23176.25|23248.34|23168.34|23256.25|23176.25|23247.69|23167.69|10
1732578560000|2024-11-25 23:49:20|23253.23|23173.23|23244.76|23164.76|23253.23|23173.23|23242.7|23162.7|10
1732578570000|2024-11-25 23:49:30|23245.57|23165.57|23235.66|23155.66|23246.38|23166.38|23235.24|23155.24|10
1732578580000|2024-11-25 23:49:40|23235.39|23155.39|23237.62|23157.62|23238.92|23158.92|23235.39|23155.39|10
1732578590000|2024-11-25 23:49:50|23237.39|23157.39|23240.31|23160.31|23240.31|23160.31|23236.92|23156.92|10
1732578600000|2024-11-25 23:50:00|23239.82|23159.82|23235.93|23155.93|23239.83|23159.83|23235.93|23155.93|10
1732578610000|2024-11-25 23:50:10|23237.51|23157.51|23244.51|23164.51|23244.51|23164.51|23237.51|23157.51|10
1732578620000|2024-11-25 23:50:20|23244.4|23164.4|23257.97|23177.97|23257.97|23177.97|23244.4|23164.4|9
1732578630000|2024-11-25 23:50:30|23255.95|23175.95|23259.45|23179.45|23260.65|23180.65|23255.95|23175.95|10
1732578640000|2024-11-25 23:50:40|23259.12|23179.12|23260.48|23180.48|23261.7|23181.7|23258.9|23178.9|10
1732578650000|2024-11-25 23:50:50|23263.67|23183.67|23265.58|23185.58|23265.58|23185.58|23262.16|23182.16|10
1732578660000|2024-11-25 23:51:00|23264.87|23184.87|23258.89|23178.89|23265.6|23185.6|23258.89|23178.89|10
1732578670000|2024-11-25 23:51:10|23257.83|23177.83|23264.39|23184.39|23265.07|23185.07|23257.27|23177.27|9
1732578680000|2024-11-25 23:51:20|23264.22|23184.22|23268.76|23188.76|23268.76|23188.76|23264.14|23184.14|10
1732578690000|2024-11-25 23:51:30|23268.55|23188.55|23263.43|23183.43|23270.13|23190.13|23263.43|23183.43|10
1732578700000|2024-11-25 23:51:40|23263.64|23183.64|23252.89|23172.89|23263.66|23183.66|23252.89|23172.89|10
1732578710000|2024-11-25 23:51:50|23250.67|23170.67|23245.74|23165.74|23250.96|23170.96|23244.99|23164.99|10
1732578720000|2024-11-25 23:52:00|23245.85|23165.85|23246.48|23166.48|23247.38|23167.38|23243.43|23163.43|10
1732578730000|2024-11-25 23:52:10|23248.28|23168.28|23248.31|23168.31|23251.87|23171.87|23248.28|23168.28|10
1732578740000|2024-11-25 23:52:20|23249.01|23169.01|23243.98|23163.98|23250.18|23170.18|23243.98|23163.98|10
1732578750000|2024-11-25 23:52:30|23242.05|23162.05|23243.06|23163.06|23245.73|23165.73|23242.05|23162.05|10
1732578760000|2024-11-25 23:52:40|23242.47|23162.47|23244.93|23164.93|23245.12|23165.12|23240.97|23160.97|10
1732578770000|2024-11-25 23:52:50|23244.81|23164.81|23248.6|23168.6|23249.39|23169.39|23244.81|23164.81|10
1732578780000|2024-11-25 23:53:00|23249.22|23169.22|23262.36|23182.36|23262.36|23182.36|23248.28|23168.28|10
1732578790000|2024-11-25 23:53:10|23265.04|23185.04|23272.4|23192.4|23273.08|23193.08|23265.04|23185.04|10
1732578800000|2024-11-25 23:53:20|23271.91|23191.91|23282.28|23202.28|23282.28|23202.28|23271.91|23191.91|10
1732578810000|2024-11-25 23:53:30|23283.16|23203.16|23290.53|23210.53|23290.53|23210.53|23283.16|23203.16|10
1732578820000|2024-11-25 23:53:40|23291.43|23211.43|23297.59|23217.59|23299.45|23219.45|23291.43|23211.43|10
1732578830000|2024-11-25 23:53:50|23295.61|23215.61|23291.65|23211.65|23299.68|23219.68|23291.65|23211.65|10
1732578840000|2024-11-25 23:54:00|23290.57|23210.57|23283.36|23203.36|23290.57|23210.57|23283.36|23203.36|10
1732578850000|2024-11-25 23:54:10|23282.97|23202.97|23268.13|23188.13|23282.97|23202.97|23268.13|23188.13|10
1732578860000|2024-11-25 23:54:20|23267.74|23187.74|23269.91|23189.91|23276.43|23196.43|23267.74|23187.74|10
1732578870000|2024-11-25 23:54:30|23270.22|23190.22|23265.15|23185.15|23270.22|23190.22|23264.44|23184.44|10
1732578880000|2024-11-25 23:54:40|23265.53|23185.53|23267.06|23187.06|23267.67|23187.67|23264.9|23184.9|10
1732578890000|2024-11-25 23:54:50|23267.46|23187.46|23272.7|23192.7|23272.7|23192.7|23267.46|23187.46|10
1732578900000|2024-11-25 23:55:00|23272.87|23192.87|23265.81|23185.81|23273.74|23193.74|23265.81|23185.81|10
1732578910000|2024-11-25 23:55:10|23267.04|23187.04|23268.83|23188.83|23270.69|23190.69|23267.04|23187.04|10
1732578920000|2024-11-25 23:55:20|23267.35|23187.35|23263.26|23183.26|23267.67|23187.67|23262.37|23182.37|10
1732578930000|2024-11-25 23:55:30|23264.03|23184.03|23267.22|23187.22|23267.55|23187.55|23264.03|23184.03|10
1732578940000|2024-11-25 23:55:40|23267.98|23187.98|23263.76|23183.76|23267.98|23187.98|23263.69|23183.69|10
1732578950000|2024-11-25 23:55:50|23264.37|23184.37|23261.57|23181.57|23264.37|23184.37|23261.12|23181.12|10
1732578960000|2024-11-25 23:56:00|23261.89|23181.89|23265.1|23185.1|23265.23|23185.23|23260.6|23180.6|10
1732578970000|2024-11-25 23:56:10|23266.91|23186.91|23266.8|23186.8|23269.86|23189.86|23266.15|23186.15|10
1732578980000|2024-11-25 23:56:20|23268.14|23188.14|23274.07|23194.07|23274.07|23194.07|23268.14|23188.14|10
1732578990000|2024-11-25 23:56:30|23274.26|23194.26|23282.01|23202.01|23282.12|23202.12|23274.26|23194.26|10
1732579000000|2024-11-25 23:56:40|23284.01|23204.01|23288.34|23208.34|23288.63|23208.63|23284.01|23204.01|10
1732579010000|2024-11-25 23:56:50|23289.78|23209.78|23290.75|23210.75|23290.89|23210.89|23288.97|23208.97|10
1732579020000|2024-11-25 23:57:00|23291.62|23211.62|23282.66|23202.66|23291.62|23211.62|23282.66|23202.66|10
1732579030000|2024-11-25 23:57:10|23283.01|23203.01|23283.36|23203.36|23286.6|23206.6|23283.01|23203.01|10
1732579040000|2024-11-25 23:57:20|23283.55|23203.55|23280.43|23200.43|23283.55|23203.55|23280.43|23200.43|10
1732579050000|2024-11-25 23:57:30|23280.81|23200.81|23278.92|23198.92|23281.49|23201.49|23276.82|23196.82|10
1732579060000|2024-11-25 23:57:40|23280.19|23200.19|23282.76|23202.76|23283.69|23203.69|23279.71|23199.71|10
1732579070000|2024-11-25 23:57:50|23282.33|23202.33|23283.76|23203.76|23286.2|23206.2|23282.33|23202.33|10
1732579080000|2024-11-25 23:58:00|23283.28|23203.28|23277.51|23197.51|23283.28|23203.28|23277.51|23197.51|9
1732579090000|2024-11-25 23:58:10|23277.43|23197.43|23275.49|23195.49|23277.65|23197.65|23275.49|23195.49|10
1732579100000|2024-11-25 23:58:20|23275.61|23195.61|23269.49|23189.49|23275.61|23195.61|23269.49|23189.49|10
1732579110000|2024-11-25 23:58:30|23268.95|23188.95|23267.68|23187.68|23268.95|23188.95|23267.16|23187.16|10
1732579120000|2024-11-25 23:58:40|23267.38|23187.38|23267.45|23187.45|23267.79|23187.79|23266.69|23186.69|9
1732579130000|2024-11-25 23:58:50|23268.05|23188.05|23267.33|23187.33|23268.05|23188.05|23266.16|23186.16|10
1732579140000|2024-11-25 23:59:00|23267.4|23187.4|23262.66|23182.66|23267.89|23187.89|23262.66|23182.66|10
1732579150000|2024-11-25 23:59:10|23262.14|23182.14|23259.64|23179.64|23262.14|23182.14|23259.64|23179.64|10
1732579160000|2024-11-25 23:59:20|23257.47|23177.47|23258.16|23178.16|23258.53|23178.53|23257.29|23177.29|9
1732579170000|2024-11-25 23:59:30|23258.72|23178.72|23258.53|23178.53|23258.74|23178.74|23257.91|23177.91|10
1732579180000|2024-11-25 23:59:40|23258.15|23178.15|23265.36|23185.36|23265.36|23185.36|23258.15|23178.15|9
1732579190000|2024-11-25 23:59:50|23265.91|23185.91|23265.33|23185.33|23266.34|23186.34|23264.97|23184.97|10
1732579200000|2024-11-26 00:00:00|23264.81|23184.81|23257.19|23177.19|23264.81|23184.81|23257.19|23177.19|10
1732579210000|2024-11-26 00:00:10|23255.17|23175.17|23277.97|23197.97|23277.97|23197.97|23255.17|23175.17|10
1732579220000|2024-11-26 00:00:20|23280.71|23200.71|23276.93|23196.93|23282.48|23202.48|23276.93|23196.93|10
1732579230000|2024-11-26 00:00:30|23275.07|23195.07|23265.08|23185.08|23275.07|23195.07|23265.08|23185.08|10
1732579240000|2024-11-26 00:00:40|23267.53|23187.53|23271.29|23191.29|23272.55|23192.55|23267.09|23187.09|10
1732579250000|2024-11-26 00:00:50|23269.11|23189.11|23251.34|23171.34|23269.11|23189.11|23251.34|23171.34|10
1732579260000|2024-11-26 00:01:00|23254.05|23174.05|23259.28|23179.28|23261.09|23181.09|23253.5|23173.5|10
1732579270000|2024-11-26 00:01:10|23260.47|23180.47|23260.99|23180.99|23265.21|23185.21|23259.79|23179.79|10
1732579280000|2024-11-26 00:01:20|23260.17|23180.17|23250.88|23170.88|23260.17|23180.17|23250.88|23170.88|10
1732579290000|2024-11-26 00:01:30|23252.3|23172.3|23249.07|23169.07|23253.89|23173.89|23248.39|23168.39|10
1732579300000|2024-11-26 00:01:40|23249.8|23169.8|23242.94|23162.94|23249.8|23169.8|23241.5|23161.5|10
1732579310000|2024-11-26 00:01:50|23241.55|23161.55|23239.56|23159.56|23241.55|23161.55|23236.79|23156.79|10
1732579320000|2024-11-26 00:02:00|23239.5|23159.5|23229.99|23149.99|23239.5|23159.5|23229.99|23149.99|10
1732579330000|2024-11-26 00:02:10|23229.18|23149.18|23218.8|23138.8|23229.95|23149.95|23217.61|23137.61|10
1732579340000|2024-11-26 00:02:20|23220.98|23140.98|23209.26|23129.26|23220.98|23140.98|23209.26|23129.26|10
1732579350000|2024-11-26 00:02:30|23209.31|23129.31|23200.64|23120.64|23209.31|23129.31|23200.64|23120.64|10
1732579360000|2024-11-26 00:02:40|23198.55|23118.55|23191.07|23111.07|23198.55|23118.55|23191.07|23111.07|10
1732579370000|2024-11-26 00:02:50|23189.95|23109.95|23190.89|23110.89|23191.22|23111.22|23189.95|23109.95|10
1732579380000|2024-11-26 00:03:00|23192.08|23112.08|23195.87|23115.87|23195.87|23115.87|23191.75|23111.75|10
1732579390000|2024-11-26 00:03:10|23196.84|23116.84|23199.69|23119.69|23199.69|23119.69|23195.46|23115.46|10
1732579400000|2024-11-26 00:03:20|23201.22|23121.22|23203.38|23123.38|23204.68|23124.68|23201.22|23121.22|10
1732579410000|2024-11-26 00:03:30|23202.78|23122.78|23191.39|23111.39|23203.24|23123.24|23191.39|23111.39|10
1732579420000|2024-11-26 00:03:40|23190.41|23110.41|23179.91|23099.91|23190.41|23110.41|23179.91|23099.91|10
1732579430000|2024-11-26 00:03:50|23180.05|23100.05|23178.05|23098.05|23180.05|23100.05|23175.97|23095.97|10
1732579440000|2024-11-26 00:04:00|23178.66|23098.66|23190.78|23110.78|23190.78|23110.78|23178.66|23098.66|10
1732579450000|2024-11-26 00:04:10|23191.39|23111.39|23204.33|23124.33|23204.33|23124.33|23191.39|23111.39|10
1732579460000|2024-11-26 00:04:20|23204.36|23124.36|23220.51|23140.51|23220.51|23140.51|23204.36|23124.36|10
1732579470000|2024-11-26 00:04:30|23220.73|23140.73|23229.22|23149.22|23229.22|23149.22|23218.1|23138.1|10
1732579480000|2024-11-26 00:04:40|23231.2|23151.2|23239.66|23159.66|23239.66|23159.66|23230.6|23150.6|10
1732579490000|2024-11-26 00:04:50|23239.13|23159.13|23244.99|23164.99|23245.43|23165.43|23239.13|23159.13|10
1732579500000|2024-11-26 00:05:00|23243.23|23163.23|23226.8|23146.8|23243.23|23163.23|23226.8|23146.8|10
1732579510000|2024-11-26 00:05:10|23222.85|23142.85|23208.35|23128.35|23222.85|23142.85|23208.35|23128.35|10
1732579520000|2024-11-26 00:05:20|23207.32|23127.32|23190.23|23110.23|23207.32|23127.32|23190.23|23110.23|10
1732579530000|2024-11-26 00:05:30|23191.49|23111.49|23194.84|23114.84|23195.36|23115.36|23191.35|23111.35|10
1732579540000|2024-11-26 00:05:40|23195.07|23115.07|23201.04|23121.04|23201.04|23121.04|23195.07|23115.07|10
1732579550000|2024-11-26 00:05:50|23199.49|23119.49|23199.61|23119.61|23202.37|23122.37|23198.35|23118.35|10
1732579560000|2024-11-26 00:06:00|23199.8|23119.8|23209.08|23129.08|23209.08|23129.08|23199.8|23119.8|10
1732579570000|2024-11-26 00:06:10|23209.73|23129.73|23207.96|23127.96|23210.53|23130.53|23205.34|23125.34|10
1732579580000|2024-11-26 00:06:20|23208.13|23128.13|23211.33|23131.33|23211.33|23131.33|23207.14|23127.14|9
1732579590000|2024-11-26 00:06:30|23210.57|23130.57|23221.38|23141.38|23221.38|23141.38|23210.57|23130.57|10
1732579600000|2024-11-26 00:06:40|23221.84|23141.84|23234.03|23154.03|23234.03|23154.03|23221.84|23141.84|10
1732579610000|2024-11-26 00:06:50|23235.22|23155.22|23239.02|23159.02|23239.21|23159.21|23234.6|23154.6|9
1732579620000|2024-11-26 00:07:00|23238.56|23158.56|23240.78|23160.78|23240.78|23160.78|23236.98|23156.98|10
1732579630000|2024-11-26 00:07:10|23242.22|23162.22|23249.81|23169.81|23249.81|23169.81|23242.22|23162.22|10
1732579640000|2024-11-26 00:07:20|23250.95|23170.95|23264.93|23184.93|23264.93|23184.93|23250.95|23170.95|10
1732579650000|2024-11-26 00:07:30|23265.55|23185.55|23272.49|23192.49|23272.49|23192.49|23265.36|23185.36|10
1732579660000|2024-11-26 00:07:40|23272.98|23192.98|23282.1|23202.1|23282.1|23202.1|23272.62|23192.62|10
1732579670000|2024-11-26 00:07:50|23281.31|23201.31|23290.11|23210.11|23290.11|23210.11|23280.77|23200.77|10
1732579680000|2024-11-26 00:08:00|23290.5|23210.5|23297.9|23217.9|23297.9|23217.9|23289.56|23209.56|10
1732579690000|2024-11-26 00:08:10|23300.33|23220.33|23304.62|23224.62|23304.62|23224.62|23300.33|23220.33|10
1732579700000|2024-11-26 00:08:20|23306.06|23226.06|23307.65|23227.65|23308.68|23228.68|23306.06|23226.06|10
1732579710000|2024-11-26 00:08:30|23307.92|23227.92|23311.08|23231.08|23311.08|23231.08|23307.92|23227.92|10
1732579720000|2024-11-26 00:08:40|23315.94|23235.94|23329.61|23249.61|23329.61|23249.61|23315.74|23235.74|10
1732579730000|2024-11-26 00:08:50|23331.82|23251.82|23336.49|23256.49|23336.49|23256.49|23331.82|23251.82|10
1732579740000|2024-11-26 00:09:00|23344.85|23264.85|23344.35|23264.35|23347.59|23267.59|23344.35|23264.35|10
1732579750000|2024-11-26 00:09:10|23345.47|23265.47|23351.58|23271.58|23351.58|23271.58|23343.34|23263.34|10
1732579760000|2024-11-26 00:09:20|23351.83|23271.83|23358.66|23278.66|23359.04|23279.04|23351.83|23271.83|10
1732579770000|2024-11-26 00:09:30|23359.16|23279.16|23359.14|23279.14|23360.92|23280.92|23358.5|23278.5|10
1732579780000|2024-11-26 00:09:40|23358.04|23278.04|23361.54|23281.54|23362.04|23282.04|23357.99|23277.99|10
1732579790000|2024-11-26 00:09:50|23363.26|23283.26|23364.77|23284.77|23364.77|23284.77|23363.26|23283.26|10
1732579800000|2024-11-26 00:10:00|23364.36|23284.36|23351.05|23271.05|23365.61|23285.61|23351.05|23271.05|10
1732579810000|2024-11-26 00:10:10|23350.73|23270.73|23335.91|23255.91|23350.73|23270.73|23335.09|23255.09|10
1732579820000|2024-11-26 00:10:20|23336.75|23256.75|23338.51|23258.51|23338.51|23258.51|23334.68|23254.68|10
1732579830000|2024-11-26 00:10:30|23339.87|23259.87|23346.53|23266.53|23346.62|23266.62|23339.59|23259.59|10
1732579840000|2024-11-26 00:10:40|23350.39|23270.39|23358.02|23278.02|23358.02|23278.02|23350.39|23270.39|10
1732579850000|2024-11-26 00:10:50|23358.27|23278.27|23361.37|23281.37|23361.37|23281.37|23358.27|23278.27|10
1732579860000|2024-11-26 00:11:00|23361.28|23281.28|23368.66|23288.66|23368.66|23288.66|23361.28|23281.28|10
1732579870000|2024-11-26 00:11:10|23369.28|23289.28|23374.03|23294.03|23376.42|23296.42|23369.26|23289.26|10
1732579880000|2024-11-26 00:11:20|23374.18|23294.18|23358.69|23278.69|23374.18|23294.18|23358.69|23278.69|10
1732579890000|2024-11-26 00:11:30|23357.94|23277.94|23349.4|23269.4|23357.96|23277.96|23349.4|23269.4|10
1732579900000|2024-11-26 00:11:40|23348.51|23268.51|23349.2|23269.2|23349.2|23269.2|23346.31|23266.31|9
1732579910000|2024-11-26 00:11:50|23348.81|23268.81|23353.43|23273.43|23353.43|23273.43|23347.4|23267.4|9
1732579920000|2024-11-26 00:12:00|23352.2|23272.2|23361.02|23281.02|23361.02|23281.02|23352.2|23272.2|10
1732579930000|2024-11-26 00:12:10|23364.62|23284.62|23368.82|23288.82|23369.7|23289.7|23364.62|23284.62|10
1732579940000|2024-11-26 00:12:20|23368.95|23288.95|23381.58|23301.58|23381.58|23301.58|23368.95|23288.95|10
1732579950000|2024-11-26 00:12:30|23382.03|23302.03|23379.33|23299.33|23382.03|23302.03|23377.72|23297.72|10
1732579960000|2024-11-26 00:12:40|23378.54|23298.54|23382.62|23302.62|23382.62|23302.62|23378.54|23298.54|8
1732579970000|2024-11-26 00:12:50|23382.49|23302.49|23382.52|23302.52|23382.52|23302.52|23380.99|23300.99|10
1732579980000|2024-11-26 00:13:00|23382.39|23302.39|23385.14|23305.14|23385.14|23305.14|23379.59|23299.59|10
1732579990000|2024-11-26 00:13:10|23389.73|23309.73|23394.09|23314.09|23394.09|23314.09|23388.31|23308.31|10
1732580000000|2024-11-26 00:13:20|23395.52|23315.52|23403.73|23323.73|23403.73|23323.73|23395.44|23315.44|10
1732580010000|2024-11-26 00:13:30|23403.49|23323.49|23408.59|23328.59|23408.59|23328.59|23403.49|23323.49|10
1732580020000|2024-11-26 00:13:40|23409.3|23329.3|23412.21|23332.21|23412.62|23332.62|23409.3|23329.3|10
1732580030000|2024-11-26 00:13:50|23412.56|23332.56|23415.76|23335.76|23415.78|23335.78|23411|23331|9
1732580040000|2024-11-26 00:14:00|23414.54|23334.54|23414.65|23334.65|23415.47|23335.47|23413.37|23333.37|10
1732580050000|2024-11-26 00:14:10|23414.72|23334.72|23417.59|23337.59|23420.13|23340.13|23414.72|23334.72|10
1732580060000|2024-11-26 00:14:20|23417.45|23337.45|23417.62|23337.62|23418.9|23338.9|23415.27|23335.27|10
1732580070000|2024-11-26 00:14:30|23417.02|23337.02|23414.07|23334.07|23417.13|23337.13|23412.85|23332.85|10
1732580080000|2024-11-26 00:14:40|23414.12|23334.12|23406.16|23326.16|23414.27|23334.27|23406.16|23326.16|10
1732580090000|2024-11-26 00:14:50|23406.83|23326.83|23393.64|23313.64|23406.83|23326.83|23393.64|23313.64|10
1732580100000|2024-11-26 00:15:00|23394.46|23314.46|23387.66|23307.66|23394.46|23314.46|23386.35|23306.35|10
1732580110000|2024-11-26 00:15:10|23387.11|23307.11|23370.28|23290.28|23387.11|23307.11|23370.28|23290.28|10
1732580120000|2024-11-26 00:15:20|23370.7|23290.7|23360.18|23280.18|23371.59|23291.59|23360.18|23280.18|10
1732580130000|2024-11-26 00:15:30|23358.19|23278.19|23367.88|23287.88|23367.88|23287.88|23358.19|23278.19|10
1732580140000|2024-11-26 00:15:40|23367.09|23287.09|23371.7|23291.7|23371.7|23291.7|23365.84|23285.84|10
1732580150000|2024-11-26 00:15:50|23372.23|23292.23|23378.11|23298.11|23378.21|23298.21|23372.23|23292.23|10
1732580160000|2024-11-26 00:16:00|23379.01|23299.01|23388.7|23308.7|23388.7|23308.7|23377.97|23297.97|10
1732580170000|2024-11-26 00:16:10|23389.55|23309.55|23401.44|23321.44|23401.44|23321.44|23389.55|23309.55|10
1732580180000|2024-11-26 00:16:20|23402.91|23322.91|23396.01|23316.01|23402.91|23322.91|23396.01|23316.01|10
1732580190000|2024-11-26 00:16:30|23393.18|23313.18|23385.37|23305.37|23393.18|23313.18|23385.37|23305.37|10
1732580200000|2024-11-26 00:16:40|23386.82|23306.82|23385.3|23305.3|23388.17|23308.17|23385.01|23305.01|10
1732580210000|2024-11-26 00:16:50|23385.55|23305.55|23385.53|23305.53|23387.32|23307.32|23384.18|23304.18|10
1732580220000|2024-11-26 00:17:00|23386.41|23306.41|23401.18|23321.18|23401.18|23321.18|23386.41|23306.41|10
1732580230000|2024-11-26 00:17:10|23400.87|23320.87|23414.53|23334.53|23415.65|23335.65|23400.7|23320.7|10
1732580240000|2024-11-26 00:17:20|23414.43|23334.43|23418.73|23338.73|23420.91|23340.91|23414.43|23334.43|10
1732580250000|2024-11-26 00:17:30|23418.89|23338.89|23426.37|23346.37|23426.52|23346.52|23418.89|23338.89|10
1732580260000|2024-11-26 00:17:40|23426.56|23346.56|23432.81|23352.81|23434.87|23354.87|23426.56|23346.56|10
1732580270000|2024-11-26 00:17:50|23432.74|23352.74|23426.94|23346.94|23432.74|23352.74|23426.94|23346.94|10
1732580280000|2024-11-26 00:18:00|23426.21|23346.21|23428.21|23348.21|23428.6|23348.6|23426.21|23346.21|10
1732580290000|2024-11-26 00:18:10|23428.14|23348.14|23431.83|23351.83|23431.83|23351.83|23424.37|23344.37|10
1732580300000|2024-11-26 00:18:20|23431.98|23351.98|23442.44|23362.44|23442.44|23362.44|23431.98|23351.98|10
1732580310000|2024-11-26 00:18:30|23442.48|23362.48|23448.85|23368.85|23448.85|23368.85|23442.48|23362.48|10
1732580320000|2024-11-26 00:18:40|23445.96|23365.96|23449.58|23369.58|23450.34|23370.34|23445.96|23365.96|10
1732580330000|2024-11-26 00:18:50|23449.31|23369.31|23454.01|23374.01|23454.09|23374.09|23448.89|23368.89|10
1732580340000|2024-11-26 00:19:00|23454.58|23374.58|23466.57|23386.57|23467.36|23387.36|23453.43|23373.43|10
1732580350000|2024-11-26 00:19:10|23467.28|23387.28|23472.87|23392.87|23472.87|23392.87|23467.28|23387.28|9
1732580360000|2024-11-26 00:19:20|23473.06|23393.06|23480.34|23400.34|23480.34|23400.34|23473.06|23393.06|10
1732580370000|2024-11-26 00:19:30|23479.83|23399.83|23482.48|23402.48|23482.48|23402.48|23479.62|23399.62|10
1732580380000|2024-11-26 00:19:40|23483.25|23403.25|23477.31|23397.31|23483.3|23403.3|23477.31|23397.31|10
1732580390000|2024-11-26 00:19:50|23476.85|23396.85|23463.01|23383.01|23476.85|23396.85|23463.01|23383.01|10
1732580400000|2024-11-26 00:20:00|23463.43|23383.43|23459.06|23379.06|23464.48|23384.48|23459.06|23379.06|10
1732580410000|2024-11-26 00:20:10|23454.84|23374.84|23451.66|23371.66|23459.9|23379.9|23451.64|23371.64|10
1732580420000|2024-11-26 00:20:20|23452.53|23372.53|23454.9|23374.9|23454.9|23374.9|23451.88|23371.88|10
1732580430000|2024-11-26 00:20:30|23454.2|23374.2|23443.21|23363.21|23454.2|23374.2|23443.21|23363.21|10
1732580440000|2024-11-26 00:20:40|23440.5|23360.5|23433.41|23353.41|23440.5|23360.5|23433.41|23353.41|10
1732580450000|2024-11-26 00:20:50|23434.19|23354.19|23434.03|23354.03|23436.2|23356.2|23433.4|23353.4|10
1732580460000|2024-11-26 00:21:00|23434.48|23354.48|23432.81|23352.81|23436.07|23356.07|23429.18|23349.18|10
1732580470000|2024-11-26 00:21:10|23432.72|23352.72|23429.51|23349.51|23433.94|23353.94|23429.51|23349.51|10
1732580480000|2024-11-26 00:21:20|23427.8|23347.8|23438.27|23358.27|23438.27|23358.27|23427.55|23347.55|10
1732580490000|2024-11-26 00:21:30|23438.22|23358.22|23434.24|23354.24|23438.22|23358.22|23434.24|23354.24|10
1732580500000|2024-11-26 00:21:40|23434.68|23354.68|23433.62|23353.62|23434.9|23354.9|23433.25|23353.25|9
1732580510000|2024-11-26 00:21:50|23432.45|23352.45|23433.19|23353.19|23434.2|23354.2|23431.19|23351.19|10
1732580520000|2024-11-26 00:22:00|23434.36|23354.36|23437.52|23357.52|23437.52|23357.52|23432.06|23352.06|10
1732580530000|2024-11-26 00:22:10|23437.98|23357.98|23444.41|23364.41|23444.41|23364.41|23437.98|23357.98|10
1732580540000|2024-11-26 00:22:20|23444.62|23364.62|23457.65|23377.65|23457.65|23377.65|23444.62|23364.62|10
1732580550000|2024-11-26 00:22:30|23457.79|23377.79|23473.53|23393.53|23473.53|23393.53|23457.79|23377.79|10
1732580560000|2024-11-26 00:22:40|23473.97|23393.97|23476.34|23396.34|23476.34|23396.34|23472.16|23392.16|10
1732580570000|2024-11-26 00:22:50|23476.07|23396.07|23464.86|23384.86|23476.07|23396.07|23464.2|23384.2|10
1732580580000|2024-11-26 00:23:00|23464.9|23384.9|23465.89|23385.89|23465.89|23385.89|23462.86|23382.86|10
1732580590000|2024-11-26 00:23:10|23464.96|23384.96|23465.37|23385.37|23465.87|23385.87|23464.56|23384.56|9
1732580600000|2024-11-26 00:23:20|23465.81|23385.81|23467.8|23387.8|23467.8|23387.8|23464.99|23384.99|10
1732580610000|2024-11-26 00:23:30|23468.38|23388.38|23477.25|23397.25|23477.25|23397.25|23468.38|23388.38|10
1732580620000|2024-11-26 00:23:40|23477.5|23397.5|23478.39|23398.39|23479.76|23399.76|23476.66|23396.66|9
1732580630000|2024-11-26 00:23:50|23478.16|23398.16|23473.83|23393.83|23478.63|23398.63|23473.76|23393.76|10
1732580640000|2024-11-26 00:24:00|23473.54|23393.54|23484.55|23404.55|23484.55|23404.55|23473.54|23393.54|10
1732580650000|2024-11-26 00:24:10|23485.32|23405.32|23476.01|23396.01|23485.69|23405.69|23476.01|23396.01|10
1732580660000|2024-11-26 00:24:20|23475.95|23395.95|23471.59|23391.59|23475.95|23395.95|23471.59|23391.59|10
1732580670000|2024-11-26 00:24:30|23474.47|23394.47|23474.34|23394.34|23474.68|23394.68|23473.25|23393.25|10
1732580680000|2024-11-26 00:24:40|23475.18|23395.18|23474.33|23394.33|23475.82|23395.82|23473.87|23393.87|10
1732580690000|2024-11-26 00:24:50|23474.54|23394.54|23471.93|23391.93|23475.15|23395.15|23471|23391|10
1732580700000|2024-11-26 00:25:00|23471.45|23391.45|23470.54|23390.54|23471.56|23391.56|23469.85|23389.85|10
1732580710000|2024-11-26 00:25:10|23470.39|23390.39|23468.68|23388.68|23472.4|23392.4|23468.04|23388.04|10
1732580720000|2024-11-26 00:25:20|23467.37|23387.37|23468.25|23388.25|23468.25|23388.25|23466.56|23386.56|10
1732580730000|2024-11-26 00:25:30|23470.06|23390.06|23483.63|23403.63|23483.63|23403.63|23470.06|23390.06|10
1732580740000|2024-11-26 00:25:40|23485.82|23405.82|23486.23|23406.23|23488.28|23408.28|23485.82|23405.82|10
1732580750000|2024-11-26 00:25:50|23486.03|23406.03|23488.9|23408.9|23489.43|23409.43|23486.03|23406.03|10
1732580760000|2024-11-26 00:26:00|23489.17|23409.17|23483.92|23403.92|23489.17|23409.17|23483.92|23403.92|10
1732580770000|2024-11-26 00:26:10|23482.84|23402.84|23480.15|23400.15|23482.84|23402.84|23479.61|23399.61|10
1732580780000|2024-11-26 00:26:20|23481.52|23401.52|23483.01|23403.01|23483.01|23403.01|23480.61|23400.61|10
1732580790000|2024-11-26 00:26:30|23484.52|23404.52|23490.43|23410.43|23490.43|23410.43|23484.52|23404.52|10
1732580800000|2024-11-26 00:26:40|23492.87|23412.87|23497.85|23417.85|23497.85|23417.85|23492.87|23412.87|10
1732580810000|2024-11-26 00:26:50|23498.11|23418.11|23497.09|23417.09|23498.35|23418.35|23493.8|23413.8|10
1732580820000|2024-11-26 00:27:00|23495.56|23415.56|23498.28|23418.28|23498.46|23418.46|23495.34|23415.34|10
1732580830000|2024-11-26 00:27:10|23499.76|23419.76|23495.63|23415.63|23499.76|23419.76|23495.63|23415.63|10
1732580840000|2024-11-26 00:27:20|23495.91|23415.91|23505.54|23425.54|23505.54|23425.54|23495.71|23415.71|10
1732580850000|2024-11-26 00:27:30|23507.33|23427.33|23511.03|23431.03|23513.4|23433.4|23507.33|23427.33|10
1732580860000|2024-11-26 00:27:40|23511.02|23431.02|23516.44|23436.44|23516.44|23436.44|23508.96|23428.96|10
1732580870000|2024-11-26 00:27:50|23521.41|23441.41|23565.25|23485.25|23565.25|23485.25|23521.41|23441.41|10
1732580880000|2024-11-26 00:28:00|23571.44|23491.44|23585.73|23505.73|23585.73|23505.73|23571.44|23491.44|10
1732580890000|2024-11-26 00:28:10|23586.98|23506.98|23585.72|23505.72|23587.24|23507.24|23582.96|23502.96|10
1732580900000|2024-11-26 00:28:20|23588.06|23508.06|23588.75|23508.75|23588.98|23508.98|23586.45|23506.45|10
1732580910000|2024-11-26 00:28:30|23587.8|23507.8|23583.33|23503.33|23587.8|23507.8|23583.33|23503.33|10
1732580920000|2024-11-26 00:28:40|23582.01|23502.01|23578.38|23498.38|23582.01|23502.01|23577.78|23497.78|9
1732580930000|2024-11-26 00:28:50|23580.8|23500.8|23574.73|23494.73|23580.8|23500.8|23574.73|23494.73|10
1732580940000|2024-11-26 00:29:00|23571.5|23491.5|23580.54|23500.54|23580.54|23500.54|23571.24|23491.24|10
1732580950000|2024-11-26 00:29:10|23581.55|23501.55|23577.47|23497.47|23581.84|23501.84|23577.47|23497.47|10
1732580960000|2024-11-26 00:29:20|23578.12|23498.12|23584.25|23504.25|23584.25|23504.25|23578.12|23498.12|10
1732580970000|2024-11-26 00:29:30|23584.79|23504.79|23598.09|23518.09|23599.78|23519.78|23584.79|23504.79|10
1732580980000|2024-11-26 00:29:40|23597.8|23517.8|23592.56|23512.56|23597.8|23517.8|23592.56|23512.56|10
1732580990000|2024-11-26 00:29:50|23591.66|23511.66|23591.17|23511.17|23591.66|23511.66|23590.3|23510.3|10
1732581000000|2024-11-26 00:30:00|23591.41|23511.41|23586.03|23506.03|23591.41|23511.41|23586.03|23506.03|10
1732581010000|2024-11-26 00:30:10|23589.43|23509.43|23590.93|23510.93|23590.93|23510.93|23586.89|23506.89|10
1732581020000|2024-11-26 00:30:20|23591.04|23511.04|23600.12|23520.12|23600.12|23520.12|23591.03|23511.03|10
1732581030000|2024-11-26 00:30:30|23601.32|23521.32|23598|23518|23602.84|23522.84|23598|23518|10
1732581040000|2024-11-26 00:30:40|23598.1|23518.1|23588.21|23508.21|23598.83|23518.83|23588.21|23508.21|10
1732581050000|2024-11-26 00:30:50|23587.29|23507.29|23584.49|23504.49|23587.65|23507.65|23584.43|23504.43|10
1732581060000|2024-11-26 00:31:00|23583.39|23503.39|23583.84|23503.84|23587.55|23507.55|23582.92|23502.92|10
1732581070000|2024-11-26 00:31:10|23584.65|23504.65|23577.6|23497.6|23584.65|23504.65|23576.89|23496.89|10
1732581080000|2024-11-26 00:31:20|23577.79|23497.79|23580.02|23500.02|23580.43|23500.43|23577.79|23497.79|10
1732581090000|2024-11-26 00:31:30|23580.97|23500.97|23589.3|23509.3|23589.3|23509.3|23580.01|23500.01|10
1732581100000|2024-11-26 00:31:40|23590.73|23510.73|23592.25|23512.25|23594.38|23514.38|23590.73|23510.73|10
1732581110000|2024-11-26 00:31:50|23592.13|23512.13|23593.33|23513.33|23593.6|23513.6|23591.95|23511.95|10
1732581120000|2024-11-26 00:32:00|23593.51|23513.51|23588.73|23508.73|23594.16|23514.16|23588.73|23508.73|10
1732581130000|2024-11-26 00:32:10|23586.47|23506.47|23584.92|23504.92|23586.5|23506.5|23584.87|23504.87|10
1732581140000|2024-11-26 00:32:20|23584.02|23504.02|23580.29|23500.29|23585.51|23505.51|23580.29|23500.29|10
1732581150000|2024-11-26 00:32:30|23580.2|23500.2|23572.47|23492.47|23580.2|23500.2|23572.23|23492.23|10
1732581160000|2024-11-26 00:32:40|23572.29|23492.29|23561.97|23481.97|23572.29|23492.29|23561.97|23481.97|10
1732581170000|2024-11-26 00:32:50|23564.86|23484.86|23564.58|23484.58|23564.86|23484.86|23561.91|23481.91|10
1732581180000|2024-11-26 00:33:00|23565.92|23485.92|23564.26|23484.26|23566.94|23486.94|23561.26|23481.26|10
1732581190000|2024-11-26 00:33:10|23563.8|23483.8|23566.51|23486.51|23568|23488|23563.8|23483.8|10
1732581200000|2024-11-26 00:33:20|23566.58|23486.58|23570.04|23490.04|23570.04|23490.04|23566.58|23486.58|10
1732581210000|2024-11-26 00:33:30|23570.34|23490.34|23568.6|23488.6|23570.56|23490.56|23567.35|23487.35|10
1732581220000|2024-11-26 00:33:40|23571.59|23491.59|23573.58|23493.58|23573.58|23493.58|23571.59|23491.59|10
1732581230000|2024-11-26 00:33:50|23573.8|23493.8|23573.04|23493.04|23573.8|23493.8|23573.04|23493.04|5
1732581240000|2024-11-26 00:34:00|23571|23491|23570.48|23490.48|23577.13|23497.13|23570.48|23490.48|10
1732581250000|2024-11-26 00:34:10|23569.06|23489.06|23568.61|23488.61|23569.06|23489.06|23566.95|23486.95|10
1732581260000|2024-11-26 00:34:20|23567.7|23487.7|23565.19|23485.19|23567.7|23487.7|23563.58|23483.58|10
1732581270000|2024-11-26 00:34:30|23565.42|23485.42|23558.43|23478.43|23565.46|23485.46|23558.43|23478.43|10
1732581280000|2024-11-26 00:34:40|23556|23476|23558.07|23478.07|23558.11|23478.11|23555.91|23475.91|10
1732581290000|2024-11-26 00:34:50|23557.91|23477.91|23564.17|23484.17|23566.88|23486.88|23557.91|23477.91|10
1732581300000|2024-11-26 00:35:00|23564.9|23484.9|23566.37|23486.37|23566.37|23486.37|23564.28|23484.28|10
1732581310000|2024-11-26 00:35:10|23566.33|23486.33|23571.6|23491.6|23571.6|23491.6|23566.09|23486.09|10
1732581320000|2024-11-26 00:35:20|23573.78|23493.78|23577.37|23497.37|23577.84|23497.84|23573.78|23493.78|10
1732581330000|2024-11-26 00:35:30|23575.95|23495.95|23578.23|23498.23|23579.2|23499.2|23575.95|23495.95|10
1732581340000|2024-11-26 00:35:40|23575.66|23495.66|23578.49|23498.49|23578.49|23498.49|23574.11|23494.11|10
1732581350000|2024-11-26 00:35:50|23579.21|23499.21|23576.01|23496.01|23579.21|23499.21|23575.75|23495.75|10
1732581360000|2024-11-26 00:36:00|23574.91|23494.91|23561.92|23481.92|23574.91|23494.91|23561.92|23481.92|10
1732581370000|2024-11-26 00:36:10|23560.96|23480.96|23553.52|23473.52|23560.96|23480.96|23553.52|23473.52|10
1732581380000|2024-11-26 00:36:20|23553.44|23473.44|23552.81|23472.81|23553.44|23473.44|23551.88|23471.88|10
1732581390000|2024-11-26 00:36:30|23552.91|23472.91|23556.35|23476.35|23556.35|23476.35|23552.91|23472.91|10
1732581400000|2024-11-26 00:36:40|23557.87|23477.87|23571.9|23491.9|23571.9|23491.9|23557.87|23477.87|10
1732581410000|2024-11-26 00:36:50|23573.4|23493.4|23574.82|23494.82|23575.59|23495.59|23573.4|23493.4|10
1732581420000|2024-11-26 00:37:00|23574.41|23494.41|23572.27|23492.27|23574.41|23494.41|23571.01|23491.01|10
1732581430000|2024-11-26 00:37:10|23572.48|23492.48|23577.46|23497.46|23579.73|23499.73|23572.48|23492.48|10
1732581440000|2024-11-26 00:37:20|23577.26|23497.26|23580.08|23500.08|23580.47|23500.47|23577.26|23497.26|10
1732581450000|2024-11-26 00:37:30|23580.53|23500.53|23587.47|23507.47|23587.47|23507.47|23580.48|23500.48|10
1732581460000|2024-11-26 00:37:40|23587.55|23507.55|23586.41|23506.41|23587.98|23507.98|23586.41|23506.41|10
1732581470000|2024-11-26 00:37:50|23586.48|23506.48|23584.34|23504.34|23586.74|23506.74|23584.27|23504.27|9
1732581480000|2024-11-26 00:38:00|23583.53|23503.53|23582.65|23502.65|23583.53|23503.53|23581.8|23501.8|9
1732581490000|2024-11-26 00:38:10|23584.14|23504.14|23588.87|23508.87|23589.57|23509.57|23584.14|23504.14|10
1732581500000|2024-11-26 00:38:20|23590.03|23510.03|23595.57|23515.57|23595.57|23515.57|23588.68|23508.68|10
1732581510000|2024-11-26 00:38:30|23595.79|23515.79|23591.24|23511.24|23595.81|23515.81|23591.16|23511.16|10
1732581520000|2024-11-26 00:38:40|23591.28|23511.28|23589.51|23509.51|23591.92|23511.92|23589.51|23509.51|10
1732581530000|2024-11-26 00:38:50|23587.99|23507.99|23586.25|23506.25|23588.6|23508.6|23586.25|23506.25|10
1732581540000|2024-11-26 00:39:00|23587.8|23507.8|23587.35|23507.35|23588.43|23508.43|23587.06|23507.06|10
1732581550000|2024-11-26 00:39:10|23587.97|23507.97|23582.11|23502.11|23587.97|23507.97|23582.11|23502.11|10
1732581560000|2024-11-26 00:39:20|23581.76|23501.76|23585.56|23505.56|23585.59|23505.59|23581.68|23501.68|10
1732581570000|2024-11-26 00:39:30|23582.51|23502.51|23584.28|23504.28|23585.19|23505.19|23582.01|23502.01|10
1732581580000|2024-11-26 00:39:40|23583.3|23503.3|23584.7|23504.7|23584.7|23504.7|23582.32|23502.32|10
1732581590000|2024-11-26 00:39:50|23584.91|23504.91|23583.96|23503.96|23584.91|23504.91|23583.96|23503.96|10
1732581600000|2024-11-26 00:40:00|23583.07|23503.07|23580.37|23500.37|23583.07|23503.07|23579.59|23499.59|10
1732581610000|2024-11-26 00:40:10|23579.86|23499.86|23583.21|23503.21|23583.62|23503.62|23579.86|23499.86|10
1732581620000|2024-11-26 00:40:20|23584.69|23504.69|23586.12|23506.12|23588.17|23508.17|23584.69|23504.69|10
1732581630000|2024-11-26 00:40:30|23585.94|23505.94|23588.07|23508.07|23588.49|23508.49|23585.94|23505.94|10
1732581640000|2024-11-26 00:40:40|23589.16|23509.16|23589.45|23509.45|23590.58|23510.58|23588.68|23508.68|10
1732581650000|2024-11-26 00:40:50|23587.78|23507.78|23581.51|23501.51|23587.78|23507.78|23581.51|23501.51|10
1732581660000|2024-11-26 00:41:00|23581.16|23501.16|23574.16|23494.16|23581.16|23501.16|23574.16|23494.16|10
1732581670000|2024-11-26 00:41:10|23572.32|23492.32|23565.37|23485.37|23572.32|23492.32|23565.37|23485.37|10
1732581680000|2024-11-26 00:41:20|23565.33|23485.33|23567.87|23487.87|23568.01|23488.01|23565.33|23485.33|10
1732581690000|2024-11-26 00:41:30|23567.92|23487.92|23570.71|23490.71|23571.21|23491.21|23567.92|23487.92|10
1732581700000|2024-11-26 00:41:40|23570.65|23490.65|23569.08|23489.08|23570.65|23490.65|23569.08|23489.08|10
1732581710000|2024-11-26 00:41:50|23569.19|23489.19|23564.79|23484.79|23569.19|23489.19|23564.79|23484.79|10
1732581720000|2024-11-26 00:42:00|23564.48|23484.48|23560.07|23480.07|23564.48|23484.48|23560.07|23480.07|10
1732581730000|2024-11-26 00:42:10|23559.31|23479.31|23554.04|23474.04|23559.47|23479.47|23554.04|23474.04|9
1732581740000|2024-11-26 00:42:20|23553.16|23473.16|23546.73|23466.73|23553.16|23473.16|23546.73|23466.73|10
1732581750000|2024-11-26 00:42:30|23547.77|23467.77|23553.45|23473.45|23553.45|23473.45|23547.45|23467.45|10
1732581760000|2024-11-26 00:42:40|23553.46|23473.46|23553.3|23473.3|23553.51|23473.51|23549.99|23469.99|10
1732581770000|2024-11-26 00:42:50|23554.46|23474.46|23564.44|23484.44|23564.54|23484.54|23554.46|23474.46|10
1732581780000|2024-11-26 00:43:00|23563.93|23483.93|23565.99|23485.99|23565.99|23485.99|23563.56|23483.56|10
1732581790000|2024-11-26 00:43:10|23566.04|23486.04|23566.41|23486.41|23568.47|23488.47|23565.69|23485.69|10
1732581800000|2024-11-26 00:43:20|23565.92|23485.92|23565.93|23485.93|23566.69|23486.69|23564.92|23484.92|10
1732581810000|2024-11-26 00:43:30|23565.7|23485.7|23566.85|23486.85|23566.85|23486.85|23565.6|23485.6|10
1732581820000|2024-11-26 00:43:40|23566.54|23486.54|23570.66|23490.66|23570.66|23490.66|23566.54|23486.54|10
1732581830000|2024-11-26 00:43:50|23570.84|23490.84|23571.97|23491.97|23572.33|23492.33|23570.84|23490.84|10
1732581840000|2024-11-26 00:44:00|23571.95|23491.95|23573.43|23493.43|23573.66|23493.66|23571.47|23491.47|10
1732581850000|2024-11-26 00:44:10|23574.1|23494.1|23573.92|23493.92|23574.1|23494.1|23573.27|23493.27|9
1732581860000|2024-11-26 00:44:20|23573.69|23493.69|23562.69|23482.69|23573.69|23493.69|23562|23482|10
1732581870000|2024-11-26 00:44:30|23562.93|23482.93|23563.01|23483.01|23563.13|23483.13|23561.94|23481.94|10
1732581880000|2024-11-26 00:44:40|23562.42|23482.42|23560.35|23480.35|23562.42|23482.42|23560.19|23480.19|10
1732581890000|2024-11-26 00:44:50|23561.83|23481.83|23581.2|23501.2|23581.2|23501.2|23561.83|23481.83|10
1732581900000|2024-11-26 00:45:00|23580.35|23500.35|23573.74|23493.74|23580.35|23500.35|23573.74|23493.74|10
1732581910000|2024-11-26 00:45:10|23572.23|23492.23|23576.07|23496.07|23576.07|23496.07|23572.23|23492.23|10
1732581920000|2024-11-26 00:45:20|23576.1|23496.1|23574.14|23494.14|23576.89|23496.89|23574.14|23494.14|10
1732581930000|2024-11-26 00:45:30|23574.21|23494.21|23577.05|23497.05|23577.05|23497.05|23572.6|23492.6|10
1732581940000|2024-11-26 00:45:40|23577.11|23497.11|23577.27|23497.27|23578.03|23498.03|23576.78|23496.78|10
1732581950000|2024-11-26 00:45:50|23576.44|23496.44|23577.16|23497.16|23578|23498|23576.32|23496.32|9
1732581960000|2024-11-26 00:46:00|23577.48|23497.48|23581.54|23501.54|23581.98|23501.98|23576.19|23496.19|10
1732581970000|2024-11-26 00:46:10|23581.76|23501.76|23580.9|23500.9|23583.21|23503.21|23580.74|23500.74|10
1732581980000|2024-11-26 00:46:20|23580.83|23500.83|23591.06|23511.06|23591.06|23511.06|23580.83|23500.83|10
1732581990000|2024-11-26 00:46:30|23590.98|23510.98|23589.04|23509.04|23590.98|23510.98|23587.35|23507.35|10
1732582000000|2024-11-26 00:46:40|23589.51|23509.51|23589.22|23509.22|23590.3|23510.3|23588.89|23508.89|9
1732582010000|2024-11-26 00:46:50|23590.04|23510.04|23593.72|23513.72|23593.72|23513.72|23590.04|23510.04|10
1732582020000|2024-11-26 00:47:00|23594.47|23514.47|23595.24|23515.24|23595.24|23515.24|23594.37|23514.37|10
1732582030000|2024-11-26 00:47:10|23595.67|23515.67|23598.23|23518.23|23599.27|23519.27|23595.67|23515.67|10
1732582040000|2024-11-26 00:47:20|23597.48|23517.48|23598.2|23518.2|23599.33|23519.33|23597.42|23517.42|10
1732582050000|2024-11-26 00:47:30|23596.97|23516.97|23606.73|23526.73|23606.73|23526.73|23595.93|23515.93|10
1732582060000|2024-11-26 00:47:40|23607.25|23527.25|23607.85|23527.85|23608.17|23528.17|23605.27|23525.27|10
1732582070000|2024-11-26 00:47:50|23607.2|23527.2|23607.77|23527.77|23608.35|23528.35|23606.68|23526.68|10
1732582080000|2024-11-26 00:48:00|23607.68|23527.68|23603.14|23523.14|23607.68|23527.68|23602.05|23522.05|10
1732582090000|2024-11-26 00:48:10|23602.83|23522.83|23602.46|23522.46|23602.83|23522.83|23600.87|23520.87|10
1732582100000|2024-11-26 00:48:20|23603.82|23523.82|23608.49|23528.49|23609.24|23529.24|23603.21|23523.21|10
1732582110000|2024-11-26 00:48:30|23607.8|23527.8|23603.21|23523.21|23608.46|23528.46|23603.21|23523.21|10
1732582120000|2024-11-26 00:48:40|23602.69|23522.69|23595.79|23515.79|23602.69|23522.69|23595.79|23515.79|9
1732582130000|2024-11-26 00:48:50|23595.87|23515.87|23597.23|23517.23|23597.23|23517.23|23595.87|23515.87|10
1732582140000|2024-11-26 00:49:00|23597.7|23517.7|23600.45|23520.45|23600.45|23520.45|23597.7|23517.7|10
1732582150000|2024-11-26 00:49:10|23601.26|23521.26|23601.92|23521.92|23602.03|23522.03|23601.17|23521.17|10
1732582160000|2024-11-26 00:49:20|23601.94|23521.94|23603.31|23523.31|23604.4|23524.4|23601.94|23521.94|10
1732582170000|2024-11-26 00:49:30|23603.27|23523.27|23603.38|23523.38|23604.28|23524.28|23602.91|23522.91|10
1732582180000|2024-11-26 00:49:40|23603.81|23523.81|23604.22|23524.22|23604.78|23524.78|23603.49|23523.49|10
1732582190000|2024-11-26 00:49:50|23603.15|23523.15|23597.26|23517.26|23603.15|23523.15|23597.1|23517.1|10
1732582200000|2024-11-26 00:50:00|23597.56|23517.56|23592.49|23512.49|23597.56|23517.56|23592.49|23512.49|10
1732582210000|2024-11-26 00:50:10|23592.18|23512.18|23581.37|23501.37|23592.18|23512.18|23581.37|23501.37|10
1732582220000|2024-11-26 00:50:20|23582.01|23502.01|23577.85|23497.85|23582.01|23502.01|23576.88|23496.88|10
1732582230000|2024-11-26 00:50:30|23576.49|23496.49|23574|23494|23577.12|23497.12|23574|23494|10
1732582240000|2024-11-26 00:50:40|23573.85|23493.85|23570.47|23490.47|23573.85|23493.85|23570.47|23490.47|10
1732582250000|2024-11-26 00:50:50|23569.28|23489.28|23567.99|23487.99|23569.49|23489.49|23567.75|23487.75|10
1732582260000|2024-11-26 00:51:00|23567.61|23487.61|23563.45|23483.45|23567.61|23487.61|23563.09|23483.09|10
1732582270000|2024-11-26 00:51:10|23561.97|23481.97|23555.13|23475.13|23562.88|23482.88|23554.22|23474.22|10
1732582280000|2024-11-26 00:51:20|23555.01|23475.01|23541.15|23461.15|23555.01|23475.01|23541.15|23461.15|10
1732582290000|2024-11-26 00:51:30|23540.87|23460.87|23540.78|23460.78|23541.48|23461.48|23537.18|23457.18|10
1732582300000|2024-11-26 00:51:40|23540.92|23460.92|23544.93|23464.93|23545.65|23465.65|23540.92|23460.92|10
1732582310000|2024-11-26 00:51:50|23545.23|23465.23|23549.39|23469.39|23549.39|23469.39|23542.82|23462.82|10
1732582320000|2024-11-26 00:52:00|23550.48|23470.48|23555.24|23475.24|23555.24|23475.24|23550.11|23470.11|9
1732582330000|2024-11-26 00:52:10|23555.89|23475.89|23558.77|23478.77|23559.02|23479.02|23555.89|23475.89|10
1732582340000|2024-11-26 00:52:20|23558.33|23478.33|23553.21|23473.21|23558.65|23478.65|23552.29|23472.29|10
1732582350000|2024-11-26 00:52:30|23556.4|23476.4|23558.81|23478.81|23559.45|23479.45|23556.4|23476.4|10
1732582360000|2024-11-26 00:52:40|23558.5|23478.5|23557.08|23477.08|23558.95|23478.95|23556.7|23476.7|10
1732582370000|2024-11-26 00:52:50|23557.07|23477.07|23552.84|23472.84|23557.07|23477.07|23551.34|23471.34|9
1732582380000|2024-11-26 00:53:00|23552.38|23472.38|23551.07|23471.07|23552.38|23472.38|23549.85|23469.85|10
1732582390000|2024-11-26 00:53:10|23551.26|23471.26|23554.25|23474.25|23555.38|23475.38|23550.85|23470.85|10
1732582400000|2024-11-26 00:53:20|23553.55|23473.55|23552.88|23472.88|23554.15|23474.15|23552.59|23472.59|10
1732582410000|2024-11-26 00:53:30|23552.84|23472.84|23546.19|23466.19|23552.84|23472.84|23546.19|23466.19|10
1732582420000|2024-11-26 00:53:40|23547.46|23467.46|23544.1|23464.1|23547.46|23467.46|23544.1|23464.1|10
1732582430000|2024-11-26 00:53:50|23544.03|23464.03|23545.25|23465.25|23545.25|23465.25|23544.03|23464.03|10
1732582440000|2024-11-26 00:54:00|23545.18|23465.18|23541.36|23461.36|23545.24|23465.24|23540.57|23460.57|10
1732582450000|2024-11-26 00:54:10|23541.19|23461.19|23533.69|23453.69|23541.19|23461.19|23533.69|23453.69|10
1732582460000|2024-11-26 00:54:20|23532.98|23452.98|23528.58|23448.58|23532.98|23452.98|23528.58|23448.58|10
1732582470000|2024-11-26 00:54:30|23526.95|23446.95|23525.56|23445.56|23528.01|23448.01|23525.56|23445.56|10
1732582480000|2024-11-26 00:54:40|23524.75|23444.75|23521.16|23441.16|23524.75|23444.75|23520.78|23440.78|10
1732582490000|2024-11-26 00:54:50|23520.69|23440.69|23505.38|23425.38|23520.69|23440.69|23505.38|23425.38|10
1732582500000|2024-11-26 00:55:00|23504.51|23424.51|23491.56|23411.56|23504.51|23424.51|23491.56|23411.56|10
1732582510000|2024-11-26 00:55:10|23491.65|23411.65|23484.96|23404.96|23491.65|23411.65|23483.84|23403.84|10
1732582520000|2024-11-26 00:55:20|23485.55|23405.55|23485.65|23405.65|23485.65|23405.65|23484.77|23404.77|10
1732582530000|2024-11-26 00:55:30|23486.41|23406.41|23488.26|23408.26|23488.66|23408.66|23486.41|23406.41|10
1732582540000|2024-11-26 00:55:40|23489.14|23409.14|23492.15|23412.15|23492.15|23412.15|23489.14|23409.14|10
1732582550000|2024-11-26 00:55:50|23492.42|23412.42|23491.44|23411.44|23493.88|23413.88|23491.01|23411.01|10
1732582560000|2024-11-26 00:56:00|23490.95|23410.95|23489.77|23409.77|23493.08|23413.08|23489.7|23409.7|10
1732582570000|2024-11-26 00:56:10|23490.3|23410.3|23484.37|23404.37|23490.3|23410.3|23484.37|23404.37|10
1732582580000|2024-11-26 00:56:20|23484.64|23404.64|23486.63|23406.63|23486.63|23406.63|23483.55|23403.55|9
1732582590000|2024-11-26 00:56:30|23486.37|23406.37|23488.97|23408.97|23490.43|23410.43|23486.2|23406.2|10
1732582600000|2024-11-26 00:56:40|23488.81|23408.81|23484.88|23404.88|23488.81|23408.81|23484.88|23404.88|10
1732582610000|2024-11-26 00:56:50|23484.89|23404.89|23484.62|23404.62|23485.63|23405.63|23484.62|23404.62|10
1732582620000|2024-11-26 00:57:00|23484.53|23404.53|23483.35|23403.35|23485.14|23405.14|23483.35|23403.35|10
1732582630000|2024-11-26 00:57:10|23483.51|23403.51|23480.6|23400.6|23483.69|23403.69|23480.47|23400.47|10
1732582640000|2024-11-26 00:57:20|23480.55|23400.55|23480.35|23400.35|23480.55|23400.55|23479.54|23399.54|10
1732582650000|2024-11-26 00:57:30|23480.24|23400.24|23480.41|23400.41|23482.21|23402.21|23480.06|23400.06|10
1732582660000|2024-11-26 00:57:40|23480.68|23400.68|23477.7|23397.7|23481.53|23401.53|23477.7|23397.7|10
1732582670000|2024-11-26 00:57:50|23477.95|23397.95|23475.1|23395.1|23477.95|23397.95|23474.5|23394.5|10
1732582680000|2024-11-26 00:58:00|23475.25|23395.25|23472.64|23392.64|23475.33|23395.33|23472.64|23392.64|10
1732582690000|2024-11-26 00:58:10|23472.02|23392.02|23473.27|23393.27|23473.27|23393.27|23470.02|23390.02|10
1732582700000|2024-11-26 00:58:20|23473.07|23393.07|23475.52|23395.52|23475.52|23395.52|23473.07|23393.07|10
1732582710000|2024-11-26 00:58:30|23475.76|23395.76|23475.49|23395.49|23476.04|23396.04|23475.1|23395.1|10
1732582720000|2024-11-26 00:58:40|23475.28|23395.28|23475.94|23395.94|23475.94|23395.94|23474.7|23394.7|9
1732582730000|2024-11-26 00:58:50|23475.88|23395.88|23466.1|23386.1|23475.88|23395.88|23466.1|23386.1|10
1732582740000|2024-11-26 00:59:00|23466.28|23386.28|23463.37|23383.37|23466.28|23386.28|23463.37|23383.37|9
1732582750000|2024-11-26 00:59:10|23462.9|23382.9|23459.91|23379.91|23462.9|23382.9|23459.37|23379.37|9
1732582760000|2024-11-26 00:59:20|23459.82|23379.82|23457.46|23377.46|23461.3|23381.3|23457.46|23377.46|10
1732582770000|2024-11-26 00:59:30|23457.1|23377.1|23451.26|23371.26|23457.1|23377.1|23451.26|23371.26|10
1732582780000|2024-11-26 00:59:40|23448.62|23368.62|23440.37|23360.37|23449.34|23369.34|23440.37|23360.37|10
1732582790000|2024-11-26 00:59:50|23440.55|23360.55|23437.22|23357.22|23440.55|23360.55|23437.22|23357.22|10
1732582800000|2024-11-26 01:00:00|23437.57|23357.57|23437.5|23357.5|23437.82|23357.82|23436.13|23356.13|10
1732582810000|2024-11-26 01:00:10|23435.87|23355.87|23437.95|23357.95|23437.95|23357.95|23434.05|23354.05|10
1732582820000|2024-11-26 01:00:20|23437.18|23357.18|23440.97|23360.97|23441.78|23361.78|23437.18|23357.18|10
1732582830000|2024-11-26 01:00:30|23441.11|23361.11|23447.47|23367.47|23447.47|23367.47|23440.8|23360.8|10
1732582840000|2024-11-26 01:00:40|23446.9|23366.9|23447.79|23367.79|23447.79|23367.79|23446.19|23366.19|10
1732582850000|2024-11-26 01:00:50|23448.75|23368.75|23445.68|23365.68|23448.78|23368.78|23445.68|23365.68|10
1732582860000|2024-11-26 01:01:00|23445.83|23365.83|23441.88|23361.88|23446.18|23366.18|23441.88|23361.88|10
1732582870000|2024-11-26 01:01:10|23441.85|23361.85|23446.18|23366.18|23446.18|23366.18|23441.4|23361.4|10
1732582880000|2024-11-26 01:01:20|23448.72|23368.72|23450.23|23370.23|23452.43|23372.43|23448.72|23368.72|10
1732582890000|2024-11-26 01:01:30|23449.75|23369.75|23447.54|23367.54|23450.58|23370.58|23447.54|23367.54|10
1732582900000|2024-11-26 01:01:40|23447.78|23367.78|23453.53|23373.53|23453.62|23373.62|23447.78|23367.78|10
1732582910000|2024-11-26 01:01:50|23453.65|23373.65|23438.13|23358.13|23455.65|23375.65|23438.13|23358.13|10
1732582920000|2024-11-26 01:02:00|23436.41|23356.41|23430.89|23350.89|23436.41|23356.41|23429.21|23349.21|10
1732582930000|2024-11-26 01:02:10|23431.88|23351.88|23442.54|23362.54|23442.54|23362.54|23431.88|23351.88|10
1732582940000|2024-11-26 01:02:20|23444.7|23364.7|23451.19|23371.19|23451.19|23371.19|23444.7|23364.7|10
1732582950000|2024-11-26 01:02:30|23452.18|23372.18|23444.3|23364.3|23452.18|23372.18|23444.3|23364.3|10
1732582960000|2024-11-26 01:02:40|23446.92|23366.92|23446.97|23366.97|23451.4|23371.4|23446.6|23366.6|10
1732582970000|2024-11-26 01:02:50|23448.04|23368.04|23452.75|23372.75|23452.9|23372.9|23448.04|23368.04|10
1732582980000|2024-11-26 01:03:00|23452.72|23372.72|23460.02|23380.02|23460.02|23380.02|23452.72|23372.72|10
1732582990000|2024-11-26 01:03:10|23459.92|23379.92|23467.86|23387.86|23468.02|23388.02|23459.92|23379.92|10
1732583000000|2024-11-26 01:03:20|23466.98|23386.98|23472.72|23392.72|23473.2|23393.2|23466.65|23386.65|10
1732583010000|2024-11-26 01:03:30|23473.7|23393.7|23479.65|23399.65|23479.65|23399.65|23473.7|23393.7|10
1732583020000|2024-11-26 01:03:40|23479.74|23399.74|23482.35|23402.35|23482.35|23402.35|23479.74|23399.74|10
1732583030000|2024-11-26 01:03:50|23481.65|23401.65|23483.71|23403.71|23483.71|23403.71|23481.53|23401.53|10
1732583040000|2024-11-26 01:04:00|23485.95|23405.95|23484.39|23404.39|23486.92|23406.92|23484.39|23404.39|10
1732583050000|2024-11-26 01:04:10|23482.64|23402.64|23482.12|23402.12|23483.25|23403.25|23481.03|23401.03|10
1732583060000|2024-11-26 01:04:20|23482.67|23402.67|23477.56|23397.56|23483.22|23403.22|23477.56|23397.56|10
1732583070000|2024-11-26 01:04:30|23476.8|23396.8|23483.09|23403.09|23483.09|23403.09|23476.49|23396.49|10
1732583080000|2024-11-26 01:04:40|23483.81|23403.81|23485.14|23405.14|23485.97|23405.97|23483.14|23403.14|10
1732583090000|2024-11-26 01:04:50|23484.99|23404.99|23482.67|23402.67|23485.35|23405.35|23482.49|23402.49|9
1732583100000|2024-11-26 01:05:00|23483.26|23403.26|23479.12|23399.12|23483.41|23403.41|23479.05|23399.05|10
1732583110000|2024-11-26 01:05:10|23482.9|23402.9|23491.31|23411.31|23491.31|23411.31|23482.9|23402.9|10
1732583120000|2024-11-26 01:05:20|23492.45|23412.45|23493.87|23413.87|23495.62|23415.62|23492.45|23412.45|10
1732583130000|2024-11-26 01:05:30|23493.47|23413.47|23495.52|23415.52|23496.41|23416.41|23493.28|23413.28|10
1732583140000|2024-11-26 01:05:40|23494.92|23414.92|23485.44|23405.44|23494.92|23414.92|23485.44|23405.44|10
1732583150000|2024-11-26 01:05:50|23485.6|23405.6|23491.36|23411.36|23491.36|23411.36|23485.6|23405.6|10
1732583160000|2024-11-26 01:06:00|23492.08|23412.08|23501.35|23421.35|23501.35|23421.35|23492.08|23412.08|10
1732583170000|2024-11-26 01:06:10|23502.81|23422.81|23504.85|23424.85|23507.35|23427.35|23502.81|23422.81|10
1732583180000|2024-11-26 01:06:20|23504.64|23424.64|23511.46|23431.46|23511.46|23431.46|23504.64|23424.64|10
1732583190000|2024-11-26 01:06:30|23512.3|23432.3|23518.67|23438.67|23518.67|23438.67|23512.3|23432.3|10
1732583200000|2024-11-26 01:06:40|23518.39|23438.39|23522.08|23442.08|23522.08|23442.08|23516.94|23436.94|10
1732583210000|2024-11-26 01:06:50|23522.82|23442.82|23522.83|23442.83|23522.94|23442.94|23519.89|23439.89|10
1732583220000|2024-11-26 01:07:00|23523.64|23443.64|23521.39|23441.39|23525.44|23445.44|23521.39|23441.39|10
1732583230000|2024-11-26 01:07:10|23520.23|23440.23|23519.49|23439.49|23520.23|23440.23|23518.49|23438.49|10
1732583240000|2024-11-26 01:07:20|23520.54|23440.54|23521.38|23441.38|23521.38|23441.38|23519.91|23439.91|10
1732583250000|2024-11-26 01:07:30|23521.98|23441.98|23524.73|23444.73|23524.73|23444.73|23521.98|23441.98|10
1732583260000|2024-11-26 01:07:40|23523.92|23443.92|23525|23445|23526.23|23446.23|23523.8|23443.8|10
1732583270000|2024-11-26 01:07:50|23524.74|23444.74|23524.86|23444.86|23526.36|23446.36|23524.12|23444.12|10
1732583280000|2024-11-26 01:08:00|23525.24|23445.24|23522.2|23442.2|23525.24|23445.24|23521.55|23441.55|10
1732583290000|2024-11-26 01:08:10|23523.51|23443.51|23536.58|23456.58|23536.58|23456.58|23523.51|23443.51|10
1732583300000|2024-11-26 01:08:20|23537.56|23457.56|23537.05|23457.05|23538.26|23458.26|23537.05|23457.05|10
1732583310000|2024-11-26 01:08:30|23536.85|23456.85|23536.57|23456.57|23537.09|23457.09|23535.69|23455.69|10
1732583320000|2024-11-26 01:08:40|23536.66|23456.66|23532.49|23452.49|23537.62|23457.62|23532.49|23452.49|10
1732583330000|2024-11-26 01:08:50|23531.99|23451.99|23536.6|23456.6|23536.91|23456.91|23531.99|23451.99|10
1732583340000|2024-11-26 01:09:00|23536.64|23456.64|23537.85|23457.85|23538.49|23458.49|23536.08|23456.08|10
1732583350000|2024-11-26 01:09:10|23537.49|23457.49|23537.15|23457.15|23539.59|23459.59|23537.15|23457.15|10
1732583360000|2024-11-26 01:09:20|23536.85|23456.85|23534.48|23454.48|23536.85|23456.85|23534.48|23454.48|10
1732583370000|2024-11-26 01:09:30|23533.63|23453.63|23531.78|23451.78|23533.63|23453.63|23531.53|23451.53|10
1732583380000|2024-11-26 01:09:40|23531.93|23451.93|23532.71|23452.71|23534.07|23454.07|23531.93|23451.93|10
1732583390000|2024-11-26 01:09:50|23532.53|23452.53|23530.63|23450.63|23532.99|23452.99|23530.63|23450.63|10
1732583400000|2024-11-26 01:10:00|23530.76|23450.76|23533.13|23453.13|23533.38|23453.38|23530.69|23450.69|10
1732583410000|2024-11-26 01:10:10|23532.99|23452.99|23535.49|23455.49|23535.99|23455.99|23532.99|23452.99|10
1732583420000|2024-11-26 01:10:20|23536.56|23456.56|23539.29|23459.29|23539.41|23459.41|23536.56|23456.56|10
1732583430000|2024-11-26 01:10:30|23538.43|23458.43|23538.18|23458.18|23538.43|23458.43|23536.79|23456.79|10
1732583440000|2024-11-26 01:10:40|23538.4|23458.4|23536.58|23456.58|23538.52|23458.52|23536.58|23456.58|10
1732583450000|2024-11-26 01:10:50|23536.19|23456.19|23535.97|23455.97|23537.33|23457.33|23535.83|23455.83|9
1732583460000|2024-11-26 01:11:00|23535.63|23455.63|23537.59|23457.59|23537.8|23457.8|23535.63|23455.63|10
1732583470000|2024-11-26 01:11:10|23537.86|23457.86|23538.34|23458.34|23539.07|23459.07|23537.86|23457.86|10
1732583480000|2024-11-26 01:11:20|23538.43|23458.43|23537.53|23457.53|23538.52|23458.52|23537.52|23457.52|10
1732583490000|2024-11-26 01:11:30|23537.64|23457.64|23536.24|23456.24|23537.64|23457.64|23536.24|23456.24|10
1732583500000|2024-11-26 01:11:40|23536.28|23456.28|23535.93|23455.93|23536.39|23456.39|23535.13|23455.13|10
1732583510000|2024-11-26 01:11:50|23536.3|23456.3|23533.87|23453.87|23536.52|23456.52|23533.57|23453.57|10
1732583520000|2024-11-26 01:12:00|23535.61|23455.61|23537.79|23457.79|23537.79|23457.79|23534.31|23454.31|10
1732583530000|2024-11-26 01:12:10|23538.06|23458.06|23541.48|23461.48|23542.24|23462.24|23538.06|23458.06|10
1732583540000|2024-11-26 01:12:20|23541.54|23461.54|23542.72|23462.72|23543.1|23463.1|23541.54|23461.54|10
1732583550000|2024-11-26 01:12:30|23542.71|23462.71|23542.54|23462.54|23544.35|23464.35|23542.54|23462.54|10
1732583560000|2024-11-26 01:12:40|23541.9|23461.9|23540.27|23460.27|23541.9|23461.9|23540.27|23460.27|10
1732583570000|2024-11-26 01:12:50|23540.25|23460.25|23533.6|23453.6|23541.09|23461.09|23533.6|23453.6|10
1732583580000|2024-11-26 01:13:00|23532.17|23452.17|23531.23|23451.23|23532.31|23452.31|23531.23|23451.23|10
1732583590000|2024-11-26 01:13:10|23531.09|23451.09|23530.06|23450.06|23531.24|23451.24|23530.06|23450.06|10
1732583600000|2024-11-26 01:13:20|23529.14|23449.14|23518.71|23438.71|23529.14|23449.14|23518.71|23438.71|10
1732583610000|2024-11-26 01:13:30|23518.38|23438.38|23510.11|23430.11|23518.38|23438.38|23510.11|23430.11|10
1732583620000|2024-11-26 01:13:40|23509.33|23429.33|23494.79|23414.79|23509.33|23429.33|23494.79|23414.79|10
1732583630000|2024-11-26 01:13:50|23492.82|23412.82|23492.74|23412.74|23493.01|23413.01|23491.42|23411.42|10
1732583640000|2024-11-26 01:14:00|23492.46|23412.46|23499.25|23419.25|23499.25|23419.25|23492.46|23412.46|10
1732583650000|2024-11-26 01:14:10|23499.71|23419.71|23505.54|23425.54|23505.54|23425.54|23499.18|23419.18|10
1732583660000|2024-11-26 01:14:20|23505.35|23425.35|23505.95|23425.95|23505.95|23425.95|23504.81|23424.81|10
1732583670000|2024-11-26 01:14:30|23505.65|23425.65|23508.97|23428.97|23508.97|23428.97|23505.65|23425.65|10
1732583680000|2024-11-26 01:14:40|23508.77|23428.77|23507.69|23427.69|23508.77|23428.77|23506.74|23426.74|10
1732583690000|2024-11-26 01:14:50|23507.58|23427.58|23507.91|23427.91|23508.57|23428.57|23507.29|23427.29|10
1732583700000|2024-11-26 01:15:00|23507.93|23427.93|23504.25|23424.25|23507.93|23427.93|23504.25|23424.25|10
1732583710000|2024-11-26 01:15:10|23503.54|23423.54|23502.25|23422.25|23506.98|23426.98|23502.25|23422.25|10
1732583720000|2024-11-26 01:15:20|23501.94|23421.94|23499.65|23419.65|23502.5|23422.5|23498.93|23418.93|10
1732583730000|2024-11-26 01:15:30|23499.67|23419.67|23504.34|23424.34|23504.34|23424.34|23499.67|23419.67|10
1732583740000|2024-11-26 01:15:40|23504.99|23424.99|23510.92|23430.92|23510.92|23430.92|23504.99|23424.99|10
1732583750000|2024-11-26 01:15:50|23510.95|23430.95|23511.96|23431.96|23511.96|23431.96|23510.95|23430.95|10
1732583760000|2024-11-26 01:16:00|23512.17|23432.17|23506.9|23426.9|23512.17|23432.17|23506.07|23426.07|10
1732583770000|2024-11-26 01:16:10|23507.46|23427.46|23509.45|23429.45|23510.81|23430.81|23507.15|23427.15|10
1732583780000|2024-11-26 01:16:20|23509.38|23429.38|23506.55|23426.55|23509.38|23429.38|23506.55|23426.55|10
1732583790000|2024-11-26 01:16:30|23506.45|23426.45|23508.66|23428.66|23508.8|23428.8|23506.35|23426.35|10
1732583800000|2024-11-26 01:16:40|23508.41|23428.41|23508.84|23428.84|23508.98|23428.98|23508.3|23428.3|10
1732583810000|2024-11-26 01:16:50|23509.48|23429.48|23515.39|23435.39|23515.39|23435.39|23509.48|23429.48|10
1732583820000|2024-11-26 01:17:00|23515.06|23435.06|23523.87|23443.87|23523.87|23443.87|23514.18|23434.18|10
1732583830000|2024-11-26 01:17:10|23524.28|23444.28|23527.2|23447.2|23527.48|23447.48|23524.28|23444.28|10
1732583840000|2024-11-26 01:17:20|23528.93|23448.93|23540.38|23460.38|23540.84|23460.84|23528.93|23448.93|10
1732583850000|2024-11-26 01:17:30|23541.07|23461.07|23547.32|23467.32|23547.32|23467.32|23541.07|23461.07|10
1732583860000|2024-11-26 01:17:40|23547.67|23467.67|23544.72|23464.72|23547.73|23467.73|23544.72|23464.72|10
1732583870000|2024-11-26 01:17:50|23542.42|23462.42|23542.13|23462.13|23542.42|23462.42|23537.62|23457.62|9
1732583880000|2024-11-26 01:18:00|23542.02|23462.02|23548.86|23468.86|23553.09|23473.09|23542.02|23462.02|10
1732583890000|2024-11-26 01:18:10|23548.12|23468.12|23546.72|23466.72|23548.12|23468.12|23545.83|23465.83|9
1732583900000|2024-11-26 01:18:20|23547.01|23467.01|23546.41|23466.41|23547.4|23467.4|23545.98|23465.98|10
1732583910000|2024-11-26 01:18:30|23547.34|23467.34|23549.33|23469.33|23550.33|23470.33|23547.07|23467.07|10
1732583920000|2024-11-26 01:18:40|23550.95|23470.95|23554.16|23474.16|23554.16|23474.16|23550.65|23470.65|10
1732583930000|2024-11-26 01:18:50|23554.57|23474.57|23552.14|23472.14|23555.21|23475.21|23551.95|23471.95|10
1732583940000|2024-11-26 01:19:00|23553.1|23473.1|23559.74|23479.74|23559.74|23479.74|23553.1|23473.1|10
1732583950000|2024-11-26 01:19:10|23559.59|23479.59|23561.84|23481.84|23561.84|23481.84|23558.59|23478.59|10
1732583960000|2024-11-26 01:19:20|23562.03|23482.03|23564.97|23484.97|23565.2|23485.2|23562.03|23482.03|9
1732583970000|2024-11-26 01:19:30|23565.4|23485.4|23568.6|23488.6|23569.62|23489.62|23565.4|23485.4|10
1732583980000|2024-11-26 01:19:40|23568.36|23488.36|23571.92|23491.92|23572.74|23492.74|23568.17|23488.17|10
1732583990000|2024-11-26 01:19:50|23572.17|23492.17|23572.3|23492.3|23572.5|23492.5|23571.94|23491.94|10
1732584000000|2024-11-26 01:20:00|23571|23491|23573.58|23493.58|23573.58|23493.58|23570.73|23490.73|10
1732584010000|2024-11-26 01:20:10|23574.54|23494.54|23575.78|23495.78|23576.1|23496.1|23574.43|23494.43|10
1732584020000|2024-11-26 01:20:20|23575.79|23495.79|23579.79|23499.79|23580.94|23500.94|23575.79|23495.79|10
1732584030000|2024-11-26 01:20:30|23578.43|23498.43|23576.11|23496.11|23579.2|23499.2|23576.11|23496.11|10
1732584040000|2024-11-26 01:20:40|23576.12|23496.12|23582.04|23502.04|23582.04|23502.04|23576.12|23496.12|10
1732584050000|2024-11-26 01:20:50|23581.76|23501.76|23581.56|23501.56|23582.03|23502.03|23580.62|23500.62|10
1732584060000|2024-11-26 01:21:00|23581.62|23501.62|23584.51|23504.51|23584.51|23504.51|23580.22|23500.22|10
1732584070000|2024-11-26 01:21:10|23585.15|23505.15|23590.55|23510.55|23590.55|23510.55|23585.15|23505.15|10
1732584080000|2024-11-26 01:21:20|23590.69|23510.69|23593.47|23513.47|23593.47|23513.47|23590|23510|9
1732584090000|2024-11-26 01:21:30|23595.17|23515.17|23599.51|23519.51|23599.51|23519.51|23595.17|23515.17|10
1732584100000|2024-11-26 01:21:40|23599.49|23519.49|23597.12|23517.12|23602.27|23522.27|23597.12|23517.12|10
1732584110000|2024-11-26 01:21:50|23597.6|23517.6|23595.2|23515.2|23597.93|23517.93|23595.2|23515.2|10
1732584120000|2024-11-26 01:22:00|23595.16|23515.16|23590.6|23510.6|23595.94|23515.94|23590.29|23510.29|10
1732584130000|2024-11-26 01:22:10|23589.85|23509.85|23589.64|23509.64|23589.85|23509.85|23588.52|23508.52|10
1732584140000|2024-11-26 01:22:20|23590.6|23510.6|23594.67|23514.67|23594.67|23514.67|23590.6|23510.6|10
1732584150000|2024-11-26 01:22:30|23594.01|23514.01|23599.57|23519.57|23599.57|23519.57|23593.52|23513.52|10
1732584160000|2024-11-26 01:22:40|23599.53|23519.53|23599.27|23519.27|23599.96|23519.96|23599.19|23519.19|10
1732584170000|2024-11-26 01:22:50|23599.33|23519.33|23602.32|23522.32|23602.67|23522.67|23599.12|23519.12|10
1732584180000|2024-11-26 01:23:00|23601.61|23521.61|23598.83|23518.83|23601.61|23521.61|23598.7|23518.7|10
1732584190000|2024-11-26 01:23:10|23598.64|23518.64|23596.3|23516.3|23598.64|23518.64|23596.3|23516.3|10
1732584200000|2024-11-26 01:23:20|23596.24|23516.24|23596.85|23516.85|23597.82|23517.82|23596.24|23516.24|10
1732584210000|2024-11-26 01:23:30|23596.16|23516.16|23595.02|23515.02|23596.16|23516.16|23594.88|23514.88|9
1732584220000|2024-11-26 01:23:40|23595.18|23515.18|23598.31|23518.31|23598.5|23518.5|23595.18|23515.18|10
1732584230000|2024-11-26 01:23:50|23598.57|23518.57|23599.49|23519.49|23600.22|23520.22|23598.57|23518.57|10
1732584240000|2024-11-26 01:24:00|23599.47|23519.47|23598.93|23518.93|23599.47|23519.47|23597.95|23517.95|10
1732584250000|2024-11-26 01:24:10|23598.82|23518.82|23596.89|23516.89|23599.07|23519.07|23596.89|23516.89|9
1732584260000|2024-11-26 01:24:20|23596.63|23516.63|23596.37|23516.37|23597.36|23517.36|23596.23|23516.23|10
1732584270000|2024-11-26 01:24:30|23596.9|23516.9|23601.2|23521.2|23601.45|23521.45|23596.9|23516.9|10
1732584280000|2024-11-26 01:24:40|23601.51|23521.51|23600.2|23520.2|23601.51|23521.51|23600.2|23520.2|9
1732584290000|2024-11-26 01:24:50|23600.11|23520.11|23601.25|23521.25|23601.69|23521.69|23600.02|23520.02|10
1732584300000|2024-11-26 01:25:00|23601.34|23521.34|23602.93|23522.93|23603.25|23523.25|23601.22|23521.22|10
1732584310000|2024-11-26 01:25:10|23602.26|23522.26|23598.33|23518.33|23602.84|23522.84|23598.27|23518.27|10
1732584320000|2024-11-26 01:25:20|23598.52|23518.52|23600.67|23520.67|23600.71|23520.71|23598.52|23518.52|10
1732584330000|2024-11-26 01:25:30|23600.49|23520.49|23605.42|23525.42|23605.5|23525.5|23600.49|23520.49|10
1732584340000|2024-11-26 01:25:40|23604.96|23524.96|23602.52|23522.52|23605.08|23525.08|23602.52|23522.52|10
1732584350000|2024-11-26 01:25:50|23602.23|23522.23|23601.89|23521.89|23602.43|23522.43|23601.54|23521.54|10
1732584360000|2024-11-26 01:26:00|23602.59|23522.59|23597.23|23517.23|23603.02|23523.02|23597.23|23517.23|10
1732584370000|2024-11-26 01:26:10|23595.68|23515.68|23598.56|23518.56|23598.59|23518.59|23595.46|23515.46|10
1732584380000|2024-11-26 01:26:20|23598.69|23518.69|23601.06|23521.06|23601.06|23521.06|23598.69|23518.69|10
1732584390000|2024-11-26 01:26:30|23600.4|23520.4|23604.06|23524.06|23604.06|23524.06|23600.36|23520.36|10
1732584400000|2024-11-26 01:26:40|23603.5|23523.5|23603.78|23523.78|23603.78|23523.78|23602.08|23522.08|9
1732584410000|2024-11-26 01:26:50|23604.33|23524.33|23606.74|23526.74|23606.74|23526.74|23604.23|23524.23|10
1732584420000|2024-11-26 01:27:00|23607.13|23527.13|23604.23|23524.23|23607.13|23527.13|23604.23|23524.23|10
1732584430000|2024-11-26 01:27:10|23606.11|23526.11|23607.69|23527.69|23607.83|23527.83|23606.11|23526.11|10
1732584440000|2024-11-26 01:27:20|23607.93|23527.93|23606.78|23526.78|23607.93|23527.93|23606.62|23526.62|10
1732584450000|2024-11-26 01:27:30|23606.67|23526.67|23608.79|23528.79|23608.83|23528.83|23606.67|23526.67|10
1732584460000|2024-11-26 01:27:40|23608.33|23528.33|23607.48|23527.48|23609.69|23529.69|23607.48|23527.48|10
1732584470000|2024-11-26 01:27:50|23606.55|23526.55|23604.62|23524.62|23606.55|23526.55|23604.29|23524.29|10
1732584480000|2024-11-26 01:28:00|23604.84|23524.84|23603.29|23523.29|23605.42|23525.42|23602.83|23522.83|10
1732584490000|2024-11-26 01:28:10|23603.56|23523.56|23610.58|23530.58|23610.66|23530.66|23603.56|23523.56|10
1732584500000|2024-11-26 01:28:20|23610.95|23530.95|23612.82|23532.82|23613.19|23533.19|23610.95|23530.95|10
1732584510000|2024-11-26 01:28:30|23613.29|23533.29|23612.33|23532.33|23613.68|23533.68|23612.33|23532.33|10
1732584520000|2024-11-26 01:28:40|23611.76|23531.76|23611.91|23531.91|23612.06|23532.06|23609.89|23529.89|10
1732584530000|2024-11-26 01:28:50|23612.13|23532.13|23613.85|23533.85|23614.39|23534.39|23612.13|23532.13|10
1732584540000|2024-11-26 01:29:00|23613.83|23533.83|23620.02|23540.02|23620.02|23540.02|23613.83|23533.83|10
1732584550000|2024-11-26 01:29:10|23620.67|23540.67|23619.98|23539.98|23623.04|23543.04|23619.98|23539.98|10
1732584560000|2024-11-26 01:29:20|23619.6|23539.6|23613.86|23533.86|23620.44|23540.44|23612.34|23532.34|10
1732584570000|2024-11-26 01:29:30|23612.98|23532.98|23615.57|23535.57|23616.91|23536.91|23612.63|23532.63|10
1732584580000|2024-11-26 01:29:40|23615.67|23535.67|23613.28|23533.28|23615.67|23535.67|23612.61|23532.61|10
1732584590000|2024-11-26 01:29:50|23613.13|23533.13|23613.19|23533.19|23613.26|23533.26|23612.59|23532.59|9
1732584600000|2024-11-26 01:30:00|23612.82|23532.82|23613.18|23533.18|23615.57|23535.57|23612.06|23532.06|10
1732584610000|2024-11-26 01:30:10|23613.29|23533.29|23615.67|23535.67|23615.67|23535.67|23613.29|23533.29|10
1732584620000|2024-11-26 01:30:20|23615.69|23535.69|23620.14|23540.14|23621.15|23541.15|23615.69|23535.69|10
1732584630000|2024-11-26 01:30:30|23620.88|23540.88|23619.58|23539.58|23620.88|23540.88|23618.67|23538.67|10
1732584640000|2024-11-26 01:30:40|23619.95|23539.95|23617.31|23537.31|23619.95|23539.95|23617.31|23537.31|10
1732584650000|2024-11-26 01:30:50|23617.11|23537.11|23613.26|23533.26|23617.11|23537.11|23613.2|23533.2|10
1732584660000|2024-11-26 01:31:00|23612.85|23532.85|23614.42|23534.42|23614.86|23534.86|23612.43|23532.43|10
1732584670000|2024-11-26 01:31:10|23614.77|23534.77|23617.27|23537.27|23618.59|23538.59|23613.75|23533.75|10
1732584680000|2024-11-26 01:31:20|23617.29|23537.29|23618.66|23538.66|23618.66|23538.66|23616.8|23536.8|10
1732584690000|2024-11-26 01:31:30|23618.99|23538.99|23620.81|23540.81|23620.81|23540.81|23618.99|23538.99|9
1732584700000|2024-11-26 01:31:40|23622.44|23542.44|23626.32|23546.32|23626.32|23546.32|23622.44|23542.44|10
1732584710000|2024-11-26 01:31:50|23626.27|23546.27|23629.44|23549.44|23629.44|23549.44|23626.21|23546.21|10
1732584720000|2024-11-26 01:32:00|23630.02|23550.02|23631.63|23551.63|23632.3|23552.3|23630.02|23550.02|10
1732584730000|2024-11-26 01:32:10|23631.88|23551.88|23632.45|23552.45|23632.45|23552.45|23631.08|23551.08|10
1732584740000|2024-11-26 01:32:20|23632.71|23552.71|23630.5|23550.5|23633.21|23553.21|23629.61|23549.61|10
1732584750000|2024-11-26 01:32:30|23630.2|23550.2|23632.27|23552.27|23632.27|23552.27|23630.2|23550.2|10
1732584760000|2024-11-26 01:32:40|23632.16|23552.16|23636.57|23556.57|23636.8|23556.8|23632.16|23552.16|10
1732584770000|2024-11-26 01:32:50|23637.54|23557.54|23639.69|23559.69|23639.69|23559.69|23636.92|23556.92|10
1732584780000|2024-11-26 01:33:00|23640.1|23560.1|23641.67|23561.67|23642.6|23562.6|23640.1|23560.1|10
1732584790000|2024-11-26 01:33:10|23642.16|23562.16|23658.19|23578.19|23658.19|23578.19|23642.16|23562.16|9
1732584800000|2024-11-26 01:33:20|23662.37|23582.37|23668.37|23588.37|23668.66|23588.66|23661.7|23581.7|10
1732584810000|2024-11-26 01:33:30|23668.98|23588.98|23673.19|23593.19|23673.19|23593.19|23668.98|23588.98|10
1732584820000|2024-11-26 01:33:40|23673.1|23593.1|23673.26|23593.26|23673.26|23593.26|23670.74|23590.74|10
1732584830000|2024-11-26 01:33:50|23673.87|23593.87|23675.91|23595.91|23676.97|23596.97|23673.82|23593.82|10
1732584840000|2024-11-26 01:34:00|23676.11|23596.11|23677.81|23597.81|23679.02|23599.02|23676.11|23596.11|10
1732584850000|2024-11-26 01:34:10|23678.45|23598.45|23682.12|23602.12|23682.12|23602.12|23678.45|23598.45|10
1732584860000|2024-11-26 01:34:20|23682.2|23602.2|23682.25|23602.25|23682.92|23602.92|23680.51|23600.51|9
1732584870000|2024-11-26 01:34:30|23682.98|23602.98|23684.13|23604.13|23684.54|23604.54|23681.67|23601.67|10
1732584880000|2024-11-26 01:34:40|23684.28|23604.28|23685.8|23605.8|23686.52|23606.52|23684.06|23604.06|10
1732584890000|2024-11-26 01:34:50|23685.69|23605.69|23687.67|23607.67|23687.67|23607.67|23684.74|23604.74|10
1732584900000|2024-11-26 01:35:00|23688.29|23608.29|23688.36|23608.36|23689.51|23609.51|23688.29|23608.29|10
1732584910000|2024-11-26 01:35:10|23691.1|23611.1|23685.9|23605.9|23691.1|23611.1|23679.46|23599.46|10
1732584920000|2024-11-26 01:35:20|23688.78|23608.78|23690.24|23610.24|23691.16|23611.16|23688.78|23608.78|10
1732584930000|2024-11-26 01:35:30|23689.28|23609.28|23690.26|23610.26|23692.37|23612.37|23688.58|23608.58|10
1732584940000|2024-11-26 01:35:40|23689.52|23609.52|23689.74|23609.74|23689.74|23609.74|23687.74|23607.74|10
1732584950000|2024-11-26 01:35:50|23689.13|23609.13|23687.2|23607.2|23689.13|23609.13|23687.2|23607.2|10
1732584960000|2024-11-26 01:36:00|23686.94|23606.94|23688.19|23608.19|23688.19|23608.19|23685.91|23605.91|10
1732584970000|2024-11-26 01:36:10|23688.29|23608.29|23685.28|23605.28|23688.29|23608.29|23684.09|23604.09|10
1732584980000|2024-11-26 01:36:20|23686.85|23606.85|23684.36|23604.36|23687.32|23607.32|23684.36|23604.36|10
1732584990000|2024-11-26 01:36:30|23683.47|23603.47|23682.43|23602.43|23684.74|23604.74|23682.43|23602.43|10
1732585000000|2024-11-26 01:36:40|23682.57|23602.57|23682.15|23602.15|23683.87|23603.87|23681.41|23601.41|9
1732585010000|2024-11-26 01:36:50|23682.51|23602.51|23680.52|23600.52|23683.38|23603.38|23679.84|23599.84|10
1732585020000|2024-11-26 01:37:00|23680.87|23600.87|23673.58|23593.58|23680.88|23600.88|23673.58|23593.58|10
1732585030000|2024-11-26 01:37:10|23671.77|23591.77|23666.49|23586.49|23671.77|23591.77|23666.49|23586.49|10
1732585040000|2024-11-26 01:37:20|23667.38|23587.38|23671.31|23591.31|23671.35|23591.35|23667.38|23587.38|10
1732585050000|2024-11-26 01:37:30|23672.67|23592.67|23671.33|23591.33|23673.05|23593.05|23671.11|23591.11|10
1732585060000|2024-11-26 01:37:40|23671.32|23591.32|23674.52|23594.52|23674.52|23594.52|23670.91|23590.91|10
1732585070000|2024-11-26 01:37:50|23675.12|23595.12|23675.62|23595.62|23676.5|23596.5|23675.12|23595.12|10
1732585080000|2024-11-26 01:38:00|23675.46|23595.46|23674|23594|23676.22|23596.22|23673.69|23593.69|10
1732585090000|2024-11-26 01:38:10|23673.89|23593.89|23667.19|23587.19|23673.89|23593.89|23667.19|23587.19|10
1732585100000|2024-11-26 01:38:20|23666.51|23586.51|23660.51|23580.51|23666.79|23586.79|23660.51|23580.51|10
1732585110000|2024-11-26 01:38:30|23660.17|23580.17|23659.33|23579.33|23661.68|23581.68|23658.81|23578.81|10
1732585120000|2024-11-26 01:38:40|23658.73|23578.73|23656.28|23576.28|23658.73|23578.73|23655.1|23575.1|10
1732585130000|2024-11-26 01:38:50|23656.86|23576.86|23654.25|23574.25|23656.86|23576.86|23654.25|23574.25|10
1732585140000|2024-11-26 01:39:00|23654.09|23574.09|23654.22|23574.22|23654.52|23574.52|23653.94|23573.94|10
1732585150000|2024-11-26 01:39:10|23654.59|23574.59|23654.11|23574.11|23655.6|23575.6|23653.88|23573.88|10
1732585160000|2024-11-26 01:39:20|23653.93|23573.93|23653.42|23573.42|23653.93|23573.93|23651.76|23571.76|10
1732585170000|2024-11-26 01:39:30|23653.25|23573.25|23648.47|23568.47|23653.25|23573.25|23648.47|23568.47|10
1732585180000|2024-11-26 01:39:40|23647.81|23567.81|23650.35|23570.35|23650.87|23570.87|23647.67|23567.67|10
1732585190000|2024-11-26 01:39:50|23651.06|23571.06|23653.88|23573.88|23653.88|23573.88|23650.78|23570.78|10
1732585200000|2024-11-26 01:40:00|23653.05|23573.05|23654.84|23574.84|23655.63|23575.63|23653.05|23573.05|10
1732585210000|2024-11-26 01:40:10|23654.99|23574.99|23653.34|23573.34|23655.24|23575.24|23652.75|23572.75|10
1732585220000|2024-11-26 01:40:20|23652.31|23572.31|23648.1|23568.1|23652.31|23572.31|23648.05|23568.05|10
1732585230000|2024-11-26 01:40:30|23647.12|23567.12|23643.9|23563.9|23647.12|23567.12|23643.9|23563.9|9
1732585240000|2024-11-26 01:40:40|23643.19|23563.19|23644.85|23564.85|23644.85|23564.85|23642.91|23562.91|10
1732585250000|2024-11-26 01:40:50|23644.83|23564.83|23644.34|23564.34|23644.83|23564.83|23643.24|23563.24|10
1732585260000|2024-11-26 01:41:00|23643.83|23563.83|23637.33|23557.33|23643.83|23563.83|23637.33|23557.33|10
1732585270000|2024-11-26 01:41:10|23635.7|23555.7|23628.87|23548.87|23635.7|23555.7|23628.55|23548.55|10
1732585280000|2024-11-26 01:41:20|23627.61|23547.61|23612.19|23532.19|23627.61|23547.61|23612.19|23532.19|10
1732585290000|2024-11-26 01:41:30|23611.52|23531.52|23610.19|23530.19|23611.52|23531.52|23608.09|23528.09|10
1732585300000|2024-11-26 01:41:40|23610.28|23530.28|23609.28|23529.28|23612.79|23532.79|23609.28|23529.28|9
1732585310000|2024-11-26 01:41:50|23609.11|23529.11|23606.73|23526.73|23611.09|23531.09|23606.73|23526.73|10
1732585320000|2024-11-26 01:42:00|23606.78|23526.78|23605.7|23525.7|23608.34|23528.34|23605.7|23525.7|10
1732585330000|2024-11-26 01:42:10|23606.08|23526.08|23604.65|23524.65|23606.08|23526.08|23604.65|23524.65|10
1732585340000|2024-11-26 01:42:20|23605.03|23525.03|23603.94|23523.94|23605.48|23525.48|23603.72|23523.72|10
1732585350000|2024-11-26 01:42:30|23604.64|23524.64|23602.21|23522.21|23605.47|23525.47|23602.21|23522.21|10
1732585360000|2024-11-26 01:42:40|23601.69|23521.69|23600.64|23520.64|23602.26|23522.26|23600.64|23520.64|10
1732585370000|2024-11-26 01:42:50|23600.61|23520.61|23599.43|23519.43|23600.63|23520.63|23599.31|23519.31|10
1732585380000|2024-11-26 01:43:00|23599.39|23519.39|23597.13|23517.13|23599.42|23519.42|23597.13|23517.13|10
1732585390000|2024-11-26 01:43:10|23598.32|23518.32|23599.22|23519.22|23600.23|23520.23|23598.32|23518.32|10
1732585400000|2024-11-26 01:43:20|23599.7|23519.7|23605.07|23525.07|23606.08|23526.08|23599.7|23519.7|10
1732585410000|2024-11-26 01:43:30|23604.94|23524.94|23608.93|23528.93|23608.93|23528.93|23604.93|23524.93|10
1732585420000|2024-11-26 01:43:40|23608.96|23528.96|23605.53|23525.53|23609.11|23529.11|23605.53|23525.53|10
1732585430000|2024-11-26 01:43:50|23605.33|23525.33|23612.37|23532.37|23612.37|23532.37|23605.33|23525.33|10
1732585440000|2024-11-26 01:44:00|23613.76|23533.76|23617.61|23537.61|23617.61|23537.61|23613.76|23533.76|9
1732585450000|2024-11-26 01:44:10|23617.1|23537.1|23615.76|23535.76|23617.31|23537.31|23615.73|23535.73|10
1732585460000|2024-11-26 01:44:20|23615.73|23535.73|23617.1|23537.1|23617.1|23537.1|23615.31|23535.31|10
1732585470000|2024-11-26 01:44:30|23617.18|23537.18|23617.91|23537.91|23617.91|23537.91|23616.78|23536.78|10
1732585480000|2024-11-26 01:44:40|23618.58|23538.58|23615.08|23535.08|23618.58|23538.58|23614.81|23534.81|10
1732585490000|2024-11-26 01:44:50|23615.1|23535.1|23614.31|23534.31|23615.1|23535.1|23614.25|23534.25|9
1732585500000|2024-11-26 01:45:00|23614.48|23534.48|23607.09|23527.09|23615.6|23535.6|23605.75|23525.75|10
1732585510000|2024-11-26 01:45:10|23606.74|23526.74|23605.08|23525.08|23607.64|23527.64|23605.08|23525.08|10
1732585520000|2024-11-26 01:45:20|23605.52|23525.52|23605.79|23525.79|23605.79|23525.79|23604.37|23524.37|10
1732585530000|2024-11-26 01:45:30|23606.46|23526.46|23608.11|23528.11|23608.11|23528.11|23606.19|23526.19|10
1732585540000|2024-11-26 01:45:40|23608.14|23528.14|23609.81|23529.81|23610|23530|23608.14|23528.14|10
1732585550000|2024-11-26 01:45:50|23609.79|23529.79|23611.73|23531.73|23612.06|23532.06|23609.79|23529.79|10
1732585560000|2024-11-26 01:46:00|23612.13|23532.13|23618.17|23538.17|23618.17|23538.17|23612.13|23532.13|8
1732585570000|2024-11-26 01:46:10|23618.85|23538.85|23622.47|23542.47|23622.47|23542.47|23618.85|23538.85|10
1732585580000|2024-11-26 01:46:20|23622.74|23542.74|23630.65|23550.65|23630.65|23550.65|23622.74|23542.74|10
1732585590000|2024-11-26 01:46:30|23631.45|23551.45|23629.12|23549.12|23631.48|23551.48|23628.51|23548.51|10
1732585600000|2024-11-26 01:46:40|23629.43|23549.43|23628.68|23548.68|23630.5|23550.5|23628.61|23548.61|10
1732585610000|2024-11-26 01:46:50|23629.18|23549.18|23629.21|23549.21|23630.23|23550.23|23628.62|23548.62|10
1732585620000|2024-11-26 01:47:00|23629.26|23549.26|23632.88|23552.88|23633.42|23553.42|23628.64|23548.64|10
1732585630000|2024-11-26 01:47:10|23633.06|23553.06|23635.98|23555.98|23636.43|23556.43|23633.06|23553.06|10
1732585640000|2024-11-26 01:47:20|23635.19|23555.19|23635.76|23555.76|23635.76|23555.76|23634.29|23554.29|7
1732585650000|2024-11-26 01:47:30|23635.84|23555.84|23637.7|23557.7|23639.12|23559.12|23635.84|23555.84|10
1732585660000|2024-11-26 01:47:40|23637.85|23557.85|23636.36|23556.36|23637.85|23557.85|23636.11|23556.11|10
1732585670000|2024-11-26 01:47:50|23635.8|23555.8|23635.01|23555.01|23635.8|23555.8|23633.98|23553.98|9
1732585680000|2024-11-26 01:48:00|23634.02|23554.02|23635.63|23555.63|23635.78|23555.78|23633.85|23553.85|9
1732585690000|2024-11-26 01:48:10|23635.74|23555.74|23634.66|23554.66|23635.74|23555.74|23632.64|23552.64|10
1732585700000|2024-11-26 01:48:20|23634.79|23554.79|23634.45|23554.45|23635.89|23555.89|23634.19|23554.19|10
1732585710000|2024-11-26 01:48:30|23634.76|23554.76|23643.06|23563.06|23643.06|23563.06|23634.76|23554.76|10
1732585720000|2024-11-26 01:48:40|23642.71|23562.71|23645.64|23565.64|23646.02|23566.02|23642.71|23562.71|10
1732585730000|2024-11-26 01:48:50|23645.95|23565.95|23654.03|23574.03|23654.03|23574.03|23645.95|23565.95|10
1732585740000|2024-11-26 01:49:00|23654.84|23574.84|23664.16|23584.16|23665.8|23585.8|23654.84|23574.84|10
1732585750000|2024-11-26 01:49:10|23664.13|23584.13|23664.08|23584.08|23665.33|23585.33|23663.47|23583.47|10
1732585760000|2024-11-26 01:49:20|23664.19|23584.19|23669.9|23589.9|23669.9|23589.9|23664.19|23584.19|10
1732585770000|2024-11-26 01:49:30|23670.5|23590.5|23671.67|23591.67|23671.67|23591.67|23668.97|23588.97|10
1732585780000|2024-11-26 01:49:40|23671.53|23591.53|23671.91|23591.91|23672.09|23592.09|23671.53|23591.53|10
1732585790000|2024-11-26 01:49:50|23672.07|23592.07|23669.96|23589.96|23672.07|23592.07|23669.96|23589.96|10
1732585800000|2024-11-26 01:50:00|23670.09|23590.09|23671.05|23591.05|23671.05|23591.05|23669.13|23589.13|10
1732585810000|2024-11-26 01:50:10|23671.07|23591.07|23673.66|23593.66|23673.66|23593.66|23671.07|23591.07|10
1732585820000|2024-11-26 01:50:20|23674.05|23594.05|23671.43|23591.43|23674.05|23594.05|23671.43|23591.43|9
1732585830000|2024-11-26 01:50:30|23671.11|23591.11|23672.62|23592.62|23672.99|23592.99|23669.91|23589.91|10
1732585840000|2024-11-26 01:50:40|23672.6|23592.6|23670.53|23590.53|23672.94|23592.94|23670.02|23590.02|10
1732585850000|2024-11-26 01:50:50|23669.87|23589.87|23665.12|23585.12|23669.87|23589.87|23665.12|23585.12|10
1732585860000|2024-11-26 01:51:00|23665.14|23585.14|23669.38|23589.38|23670.01|23590.01|23665.14|23585.14|10
1732585870000|2024-11-26 01:51:10|23669.23|23589.23|23666.39|23586.39|23670.18|23590.18|23666.39|23586.39|10
1732585880000|2024-11-26 01:51:20|23665.51|23585.51|23662.07|23582.07|23665.78|23585.78|23662.06|23582.06|10
1732585890000|2024-11-26 01:51:30|23661.84|23581.84|23659.87|23579.87|23662.59|23582.59|23658.34|23578.34|10
1732585900000|2024-11-26 01:51:40|23658.93|23578.93|23659.57|23579.57|23659.9|23579.9|23657.48|23577.48|10
1732585910000|2024-11-26 01:51:50|23660.24|23580.24|23661.11|23581.11|23661.11|23581.11|23659.66|23579.66|10
1732585920000|2024-11-26 01:52:00|23660.9|23580.9|23667.86|23587.86|23667.86|23587.86|23660.64|23580.64|10
1732585930000|2024-11-26 01:52:10|23669.09|23589.09|23669.72|23589.72|23669.72|23589.72|23668.79|23588.79|10
1732585940000|2024-11-26 01:52:20|23669.74|23589.74|23672.81|23592.81|23672.81|23592.81|23669.16|23589.16|10
1732585950000|2024-11-26 01:52:30|23672.96|23592.96|23678.4|23598.4|23678.4|23598.4|23672.96|23592.96|10
1732585960000|2024-11-26 01:52:40|23677.64|23597.64|23666.66|23586.66|23677.64|23597.64|23666.66|23586.66|10
1732585970000|2024-11-26 01:52:50|23665.87|23585.87|23664.85|23584.85|23666.58|23586.58|23664.49|23584.49|10
1732585980000|2024-11-26 01:53:00|23666.15|23586.15|23665.2|23585.2|23670|23590|23664.69|23584.69|10
1732585990000|2024-11-26 01:53:10|23665.56|23585.56|23667.57|23587.57|23667.57|23587.57|23665.56|23585.56|10
1732586000000|2024-11-26 01:53:20|23668.13|23588.13|23672.47|23592.47|23673.11|23593.11|23667.97|23587.97|10
1732586010000|2024-11-26 01:53:30|23672.98|23592.98|23676.41|23596.41|23676.51|23596.51|23672.98|23592.98|10
1732586020000|2024-11-26 01:53:40|23677.18|23597.18|23680.5|23600.5|23681.32|23601.32|23677.18|23597.18|10
1732586030000|2024-11-26 01:53:50|23679.77|23599.77|23677.69|23597.69|23680.08|23600.08|23677.69|23597.69|10
1732586040000|2024-11-26 01:54:00|23676.84|23596.84|23672.98|23592.98|23676.84|23596.84|23672.98|23592.98|10
1732586050000|2024-11-26 01:54:10|23672.4|23592.4|23673.03|23593.03|23673.07|23593.07|23671.8|23591.8|10
1732586060000|2024-11-26 01:54:20|23674.06|23594.06|23677.06|23597.06|23677.85|23597.85|23674.06|23594.06|10
1732586070000|2024-11-26 01:54:30|23676.66|23596.66|23672.28|23592.28|23677.71|23597.71|23672.02|23592.02|10
1732586080000|2024-11-26 01:54:40|23672.42|23592.42|23669.68|23589.68|23672.83|23592.83|23669.68|23589.68|10
1732586090000|2024-11-26 01:54:50|23669.12|23589.12|23668.54|23588.54|23669.56|23589.56|23668.31|23588.31|10
1732586100000|2024-11-26 01:55:00|23668.37|23588.37|23667.15|23587.15|23668.37|23588.37|23666.68|23586.68|10
1732586110000|2024-11-26 01:55:10|23668.17|23588.17|23670.29|23590.29|23670.72|23590.72|23668.17|23588.17|10
1732586120000|2024-11-26 01:55:20|23669.61|23589.61|23668.58|23588.58|23670.02|23590.02|23668.58|23588.58|10
1732586130000|2024-11-26 01:55:30|23668.25|23588.25|23667.36|23587.36|23668.25|23588.25|23665.96|23585.96|10
1732586140000|2024-11-26 01:55:40|23667.28|23587.28|23670.19|23590.19|23670.19|23590.19|23667.28|23587.28|10
1732586150000|2024-11-26 01:55:50|23669.93|23589.93|23670.65|23590.65|23670.82|23590.82|23669.28|23589.28|10
1732586160000|2024-11-26 01:56:00|23672.14|23592.14|23672.77|23592.77|23674.05|23594.05|23671.41|23591.41|10
1732586170000|2024-11-26 01:56:10|23671.35|23591.35|23669.71|23589.71|23671.35|23591.35|23668.64|23588.64|10
1732586180000|2024-11-26 01:56:20|23670.01|23590.01|23673.2|23593.2|23673.2|23593.2|23670.01|23590.01|10
1732586190000|2024-11-26 01:56:30|23673.4|23593.4|23671.72|23591.72|23673.44|23593.44|23671.72|23591.72|10
1732586200000|2024-11-26 01:56:40|23671.94|23591.94|23672.25|23592.25|23672.25|23592.25|23671.31|23591.31|10
1732586210000|2024-11-26 01:56:50|23672.47|23592.47|23673.78|23593.78|23673.78|23593.78|23671.14|23591.14|10
1732586220000|2024-11-26 01:57:00|23673.61|23593.61|23676.54|23596.54|23677.26|23597.26|23673.61|23593.61|10
1732586230000|2024-11-26 01:57:10|23677.1|23597.1|23680.06|23600.06|23680.06|23600.06|23677.1|23597.1|10
1732586240000|2024-11-26 01:57:20|23680.34|23600.34|23679.89|23599.89|23680.34|23600.34|23679.25|23599.25|9
1732586250000|2024-11-26 01:57:30|23679.63|23599.63|23682.56|23602.56|23683.03|23603.03|23679.16|23599.16|10
1732586260000|2024-11-26 01:57:40|23682.89|23602.89|23686.48|23606.48|23686.71|23606.71|23682.74|23602.74|10
1732586270000|2024-11-26 01:57:50|23686.58|23606.58|23686.87|23606.87|23687.24|23607.24|23685.74|23605.74|10
1732586280000|2024-11-26 01:58:00|23687.42|23607.42|23691.82|23611.82|23691.82|23611.82|23686.92|23606.92|10
1732586290000|2024-11-26 01:58:10|23691.31|23611.31|23690.3|23610.3|23691.36|23611.36|23689.98|23609.98|10
1732586300000|2024-11-26 01:58:20|23689.72|23609.72|23690.89|23610.89|23691.04|23611.04|23689.61|23609.61|10
1732586310000|2024-11-26 01:58:30|23690.97|23610.97|23689.23|23609.23|23691.49|23611.49|23689.1|23609.1|10
1732586320000|2024-11-26 01:58:40|23688.8|23608.8|23685.89|23605.89|23688.8|23608.8|23685.89|23605.89|10
1732586330000|2024-11-26 01:58:50|23685.73|23605.73|23683.51|23603.51|23685.73|23605.73|23683.49|23603.49|10
1732586340000|2024-11-26 01:59:00|23684.11|23604.11|23681.3|23601.3|23684.63|23604.63|23681.3|23601.3|10
1732586350000|2024-11-26 01:59:10|23679.98|23599.98|23678.52|23598.52|23680.88|23600.88|23677.62|23597.62|10
1732586360000|2024-11-26 01:59:20|23678.34|23598.34|23678.99|23598.99|23680.91|23600.91|23678.34|23598.34|10
1732586370000|2024-11-26 01:59:30|23678.93|23598.93|23683.61|23603.61|23683.61|23603.61|23678.93|23598.93|10
1732586380000|2024-11-26 01:59:40|23684.27|23604.27|23684.96|23604.96|23685.51|23605.51|23684.27|23604.27|10
1732586390000|2024-11-26 01:59:50|23684.93|23604.93|23682.76|23602.76|23684.93|23604.93|23682.76|23602.76|10
1732586400000|2024-11-26 02:00:00|23683.38|23603.38|23677.07|23597.07|23683.38|23603.38|23677.07|23597.07|10
1732586410000|2024-11-26 02:00:10|23677.69|23597.69|23664.69|23584.69|23677.69|23597.69|23664.69|23584.69|10
1732586420000|2024-11-26 02:00:20|23664.41|23584.41|23666.94|23586.94|23667.14|23587.14|23664.41|23584.41|10
1732586430000|2024-11-26 02:00:30|23667.03|23587.03|23665.63|23585.63|23667.03|23587.03|23665.56|23585.56|10
1732586440000|2024-11-26 02:00:40|23664.97|23584.97|23667.48|23587.48|23667.61|23587.61|23664.56|23584.56|10
1732586450000|2024-11-26 02:00:50|23667.68|23587.68|23666.49|23586.49|23667.68|23587.68|23666.36|23586.36|10
1732586460000|2024-11-26 02:01:00|23666.68|23586.68|23666.51|23586.51|23667.11|23587.11|23665.57|23585.57|10
1732586470000|2024-11-26 02:01:10|23666.61|23586.61|23670.99|23590.99|23670.99|23590.99|23665.8|23585.8|10
1732586480000|2024-11-26 02:01:20|23671.67|23591.67|23665.06|23585.06|23671.67|23591.67|23665.06|23585.06|10
1732586490000|2024-11-26 02:01:30|23664.67|23584.67|23651.41|23571.41|23664.74|23584.74|23651.41|23571.41|10
1732586500000|2024-11-26 02:01:40|23648.43|23568.43|23639.08|23559.08|23648.43|23568.43|23637.48|23557.48|10
1732586510000|2024-11-26 02:01:50|23639.67|23559.67|23641.33|23561.33|23641.33|23561.33|23639.4|23559.4|10
1732586520000|2024-11-26 02:02:00|23640.53|23560.53|23644.9|23564.9|23645.56|23565.56|23640.18|23560.18|10
1732586530000|2024-11-26 02:02:10|23645.01|23565.01|23646.78|23566.78|23646.78|23566.78|23643.54|23563.54|10
1732586540000|2024-11-26 02:02:20|23649.19|23569.19|23661.05|23581.05|23661.3|23581.3|23649.19|23569.19|10
1732586550000|2024-11-26 02:02:30|23661.01|23581.01|23664.7|23584.7|23664.82|23584.82|23661.01|23581.01|10
1732586560000|2024-11-26 02:02:40|23664.94|23584.94|23668.29|23588.29|23668.29|23588.29|23664.94|23584.94|10
1732586570000|2024-11-26 02:02:50|23668.1|23588.1|23674.65|23594.65|23674.65|23594.65|23667.92|23587.92|10
1732586580000|2024-11-26 02:03:00|23674.8|23594.8|23676.23|23596.23|23676.87|23596.87|23674.8|23594.8|10
1732586590000|2024-11-26 02:03:10|23674.79|23594.79|23669.51|23589.51|23674.79|23594.79|23668.75|23588.75|10
1732586600000|2024-11-26 02:03:20|23671.61|23591.61|23679.49|23599.49|23679.49|23599.49|23671.61|23591.61|10
1732586610000|2024-11-26 02:03:30|23678.98|23598.98|23671.24|23591.24|23679.76|23599.76|23671.24|23591.24|10
1732586620000|2024-11-26 02:03:40|23670.59|23590.59|23663.18|23583.18|23670.59|23590.59|23663.18|23583.18|10
1732586630000|2024-11-26 02:03:50|23663.45|23583.45|23665.87|23585.87|23667.23|23587.23|23663.22|23583.22|10
1732586640000|2024-11-26 02:04:00|23665.33|23585.33|23664.77|23584.77|23667.2|23587.2|23664.77|23584.77|10
1732586650000|2024-11-26 02:04:10|23663.82|23583.82|23661.83|23581.83|23663.86|23583.86|23660.74|23580.74|10
1732586660000|2024-11-26 02:04:20|23660.9|23580.9|23658.3|23578.3|23660.9|23580.9|23658.3|23578.3|10
1732586670000|2024-11-26 02:04:30|23659.18|23579.18|23663.79|23583.79|23663.79|23583.79|23658.39|23578.39|10
1732586680000|2024-11-26 02:04:40|23664.02|23584.02|23666.15|23586.15|23668.62|23588.62|23663.8|23583.8|10
1732586690000|2024-11-26 02:04:50|23666.48|23586.48|23669.97|23589.97|23669.97|23589.97|23666.26|23586.26|10
1732586700000|2024-11-26 02:05:00|23669.84|23589.84|23672.34|23592.34|23672.34|23592.34|23669.31|23589.31|10
1732586710000|2024-11-26 02:05:10|23672.43|23592.43|23680.2|23600.2|23680.2|23600.2|23672.43|23592.43|10
1732586720000|2024-11-26 02:05:20|23679.75|23599.75|23678.43|23598.43|23679.75|23599.75|23678.12|23598.12|9
1732586730000|2024-11-26 02:05:30|23678.42|23598.42|23678.65|23598.65|23680.9|23600.9|23678.09|23598.09|10
1732586740000|2024-11-26 02:05:40|23679.11|23599.11|23683.93|23603.93|23683.93|23603.93|23679.11|23599.11|10
1732586750000|2024-11-26 02:05:50|23682.78|23602.78|23681.75|23601.75|23682.78|23602.78|23681.6|23601.6|10
1732586760000|2024-11-26 02:06:00|23681.73|23601.73|23682.07|23602.07|23683.74|23603.74|23681.73|23601.73|10
1732586770000|2024-11-26 02:06:10|23680.94|23600.94|23681.92|23601.92|23682.16|23602.16|23678.35|23598.35|10
1732586780000|2024-11-26 02:06:20|23681.42|23601.42|23683.76|23603.76|23684.21|23604.21|23681.16|23601.16|10
1732586790000|2024-11-26 02:06:30|23684.93|23604.93|23685.9|23605.9|23686.91|23606.91|23684.93|23604.93|10
1732586800000|2024-11-26 02:06:40|23685.98|23605.98|23688.99|23608.99|23688.99|23608.99|23685.98|23605.98|10
1732586810000|2024-11-26 02:06:50|23689.31|23609.31|23690.75|23610.75|23691.38|23611.38|23689.31|23609.31|10
1732586820000|2024-11-26 02:07:00|23690.93|23610.93|23690.12|23610.12|23690.93|23610.93|23687.05|23607.05|10
1732586830000|2024-11-26 02:07:10|23690.14|23610.14|23690.16|23610.16|23690.31|23610.31|23689.1|23609.1|9
1732586840000|2024-11-26 02:07:20|23689.65|23609.65|23691.87|23611.87|23692.98|23612.98|23689.65|23609.65|10
1732586850000|2024-11-26 02:07:30|23692.59|23612.59|23695.59|23615.59|23695.59|23615.59|23692.59|23612.59|10
1732586860000|2024-11-26 02:07:40|23695.45|23615.45|23692.89|23612.89|23695.45|23615.45|23692.86|23612.86|10
1732586870000|2024-11-26 02:07:50|23692.7|23612.7|23690.28|23610.28|23692.7|23612.7|23690.28|23610.28|10
1732586880000|2024-11-26 02:08:00|23690.14|23610.14|23684.01|23604.01|23690.14|23610.14|23683.93|23603.93|10
1732586890000|2024-11-26 02:08:10|23683.79|23603.79|23685.61|23605.61|23685.69|23605.69|23683.79|23603.79|9
1732586900000|2024-11-26 02:08:20|23684.92|23604.92|23680.2|23600.2|23684.92|23604.92|23680.2|23600.2|9
1732586910000|2024-11-26 02:08:30|23680.84|23600.84|23687.32|23607.32|23687.32|23607.32|23677.42|23597.42|10
1732586920000|2024-11-26 02:08:40|23687.74|23607.74|23695.89|23615.89|23695.89|23615.89|23687.26|23607.26|10
1732586930000|2024-11-26 02:08:50|23697.41|23617.41|23699.21|23619.21|23699.9|23619.9|23697.41|23617.41|10
1732586940000|2024-11-26 02:09:00|23698.67|23618.67|23698.58|23618.58|23701.44|23621.44|23698.1|23618.1|10
1732586950000|2024-11-26 02:09:10|23697.85|23617.85|23696.02|23616.02|23697.85|23617.85|23694.22|23614.22|10
1732586960000|2024-11-26 02:09:20|23696.58|23616.58|23694.64|23614.64|23696.58|23616.58|23694.64|23614.64|10
1732586970000|2024-11-26 02:09:30|23695.03|23615.03|23697.96|23617.96|23698.46|23618.46|23695.03|23615.03|10
1732586980000|2024-11-26 02:09:40|23697.91|23617.91|23698.67|23618.67|23700.43|23620.43|23697.48|23617.48|10
1732586990000|2024-11-26 02:09:50|23698.79|23618.79|23688.73|23608.73|23698.91|23618.91|23688.73|23608.73|10
1732587000000|2024-11-26 02:10:00|23687.2|23607.2|23685.5|23605.5|23688.09|23608.09|23685.5|23605.5|10
1732587010000|2024-11-26 02:10:10|23681.13|23601.13|23684.01|23604.01|23684.01|23604.01|23680.67|23600.67|10
1732587020000|2024-11-26 02:10:20|23684.99|23604.99|23685.16|23605.16|23686.18|23606.18|23684.59|23604.59|10
1732587030000|2024-11-26 02:10:30|23684.96|23604.96|23683.5|23603.5|23684.96|23604.96|23683.5|23603.5|10
1732587040000|2024-11-26 02:10:40|23683.77|23603.77|23681.21|23601.21|23683.79|23603.79|23681.21|23601.21|9
1732587050000|2024-11-26 02:10:50|23680.93|23600.93|23678.4|23598.4|23680.93|23600.93|23678.4|23598.4|10
1732587060000|2024-11-26 02:11:00|23677.44|23597.44|23672.89|23592.89|23677.44|23597.44|23672.89|23592.89|10
1732587070000|2024-11-26 02:11:10|23671.81|23591.81|23671.77|23591.77|23672.87|23592.87|23671.23|23591.23|10
1732587080000|2024-11-26 02:11:20|23671.78|23591.78|23672.53|23592.53|23674.35|23594.35|23671.71|23591.71|10
1732587090000|2024-11-26 02:11:30|23673.19|23593.19|23671.9|23591.9|23673.68|23593.68|23671.9|23591.9|10
1732587100000|2024-11-26 02:11:40|23671.2|23591.2|23671.72|23591.72|23672.28|23592.28|23670.94|23590.94|10
1732587110000|2024-11-26 02:11:50|23671.96|23591.96|23672.78|23592.78|23673.33|23593.33|23671.08|23591.08|10
1732587120000|2024-11-26 02:12:00|23671.49|23591.49|23676.39|23596.39|23677.51|23597.51|23671.27|23591.27|10
1732587130000|2024-11-26 02:12:10|23677.98|23597.98|23679.98|23599.98|23680.17|23600.17|23677.91|23597.91|10
1732587140000|2024-11-26 02:12:20|23680.07|23600.07|23679.78|23599.78|23681.05|23601.05|23679.78|23599.78|10
1732587150000|2024-11-26 02:12:30|23679.53|23599.53|23680.22|23600.22|23680.93|23600.93|23679.27|23599.27|10
1732587160000|2024-11-26 02:12:40|23680.29|23600.29|23679.82|23599.82|23681.78|23601.78|23679.51|23599.51|10
1732587170000|2024-11-26 02:12:50|23679.97|23599.97|23676.92|23596.92|23679.97|23599.97|23676.92|23596.92|10
1732587180000|2024-11-26 02:13:00|23677.18|23597.18|23682.4|23602.4|23682.61|23602.61|23677.18|23597.18|10
1732587190000|2024-11-26 02:13:10|23682.44|23602.44|23684.32|23604.32|23685.22|23605.22|23682.36|23602.36|10
1732587200000|2024-11-26 02:13:20|23684.35|23604.35|23686.36|23606.36|23686.36|23606.36|23684.35|23604.35|10
1732587210000|2024-11-26 02:13:30|23686.37|23606.37|23676.42|23596.42|23686.37|23606.37|23676.42|23596.42|10
1732587220000|2024-11-26 02:13:40|23675.5|23595.5|23676.26|23596.26|23676.26|23596.26|23674.32|23594.32|10
1732587230000|2024-11-26 02:13:50|23675.74|23595.74|23673.78|23593.78|23676.94|23596.94|23673.78|23593.78|10
1732587240000|2024-11-26 02:14:00|23672.96|23592.96|23670.43|23590.43|23672.96|23592.96|23670.36|23590.36|10
1732587250000|2024-11-26 02:14:10|23667.55|23587.55|23663.78|23583.78|23667.78|23587.78|23662.34|23582.34|10
1732587260000|2024-11-26 02:14:20|23663.94|23583.94|23663.52|23583.52|23663.94|23583.94|23662.75|23582.75|10
1732587270000|2024-11-26 02:14:30|23663.4|23583.4|23662.01|23582.01|23663.4|23583.4|23662.01|23582.01|9
1732587280000|2024-11-26 02:14:40|23662.44|23582.44|23657.39|23577.39|23662.44|23582.44|23657.19|23577.19|10
1732587290000|2024-11-26 02:14:50|23657.43|23577.43|23655.38|23575.38|23657.43|23577.43|23655.38|23575.38|10
1732587300000|2024-11-26 02:15:00|23655.55|23575.55|23660.7|23580.7|23660.7|23580.7|23655.55|23575.55|10
1732587310000|2024-11-26 02:15:10|23661.65|23581.65|23664.53|23584.53|23665.6|23585.6|23661.65|23581.65|10
1732587320000|2024-11-26 02:15:20|23664.38|23584.38|23663.64|23583.64|23664.38|23584.38|23662.98|23582.98|10
1732587330000|2024-11-26 02:15:30|23665.76|23585.76|23664.04|23584.04|23665.76|23585.76|23664.04|23584.04|10
1732587340000|2024-11-26 02:15:40|23663.92|23583.92|23661.24|23581.24|23664.32|23584.32|23661.24|23581.24|9
1732587350000|2024-11-26 02:15:50|23660.5|23580.5|23658.9|23578.9|23661.08|23581.08|23658.9|23578.9|10
1732587360000|2024-11-26 02:16:00|23658.86|23578.86|23664.49|23584.49|23664.49|23584.49|23658.84|23578.84|10
1732587370000|2024-11-26 02:16:10|23664.03|23584.03|23661.72|23581.72|23664.03|23584.03|23661.72|23581.72|10
1732587380000|2024-11-26 02:16:20|23661.41|23581.41|23663.16|23583.16|23663.16|23583.16|23661.41|23581.41|10
1732587390000|2024-11-26 02:16:30|23663.11|23583.11|23662.03|23582.03|23663.36|23583.36|23662.03|23582.03|10
1732587400000|2024-11-26 02:16:40|23662.46|23582.46|23660.39|23580.39|23662.47|23582.47|23660.39|23580.39|10
1732587410000|2024-11-26 02:16:50|23660.96|23580.96|23656.23|23576.23|23660.96|23580.96|23656.23|23576.23|10
1732587420000|2024-11-26 02:17:00|23656.36|23576.36|23655.21|23575.21|23657.52|23577.52|23654.98|23574.98|10
1732587430000|2024-11-26 02:17:10|23655.22|23575.22|23653.45|23573.45|23656.47|23576.47|23653.45|23573.45|10
1732587440000|2024-11-26 02:17:20|23653.52|23573.52|23662|23582|23662.17|23582.17|23653.52|23573.52|10
1732587450000|2024-11-26 02:17:30|23662.5|23582.5|23662.86|23582.86|23663.74|23583.74|23662.5|23582.5|10
1732587460000|2024-11-26 02:17:40|23662.82|23582.82|23659.97|23579.97|23662.96|23582.96|23659.97|23579.97|10
1732587470000|2024-11-26 02:17:50|23659.51|23579.51|23657.11|23577.11|23660.08|23580.08|23657.11|23577.11|10
1732587480000|2024-11-26 02:18:00|23656.63|23576.63|23649.49|23569.49|23657.18|23577.18|23649.49|23569.49|10
1732587490000|2024-11-26 02:18:10|23646.96|23566.96|23640.67|23560.67|23646.96|23566.96|23640.63|23560.63|10
1732587500000|2024-11-26 02:18:20|23640.58|23560.58|23649.19|23569.19|23649.77|23569.77|23640.43|23560.43|10
1732587510000|2024-11-26 02:18:30|23649.67|23569.67|23650.03|23570.03|23651.59|23571.59|23648.81|23568.81|10
1732587520000|2024-11-26 02:18:40|23651.34|23571.34|23651.8|23571.8|23653.32|23573.32|23651.05|23571.05|10
1732587530000|2024-11-26 02:18:50|23652.08|23572.08|23653.55|23573.55|23656.46|23576.46|23652.08|23572.08|10
1732587540000|2024-11-26 02:19:00|23653.22|23573.22|23651.15|23571.15|23653.22|23573.22|23651.15|23571.15|10
1732587550000|2024-11-26 02:19:10|23651.97|23571.97|23651.39|23571.39|23651.97|23571.97|23649.12|23569.12|10
1732587560000|2024-11-26 02:19:20|23653.03|23573.03|23660.25|23580.25|23660.31|23580.31|23653.03|23573.03|10
1732587570000|2024-11-26 02:19:30|23661.75|23581.75|23668.9|23588.9|23668.9|23588.9|23661.75|23581.75|10
1732587580000|2024-11-26 02:19:40|23671.27|23591.27|23666.92|23586.92|23672.84|23592.84|23666.92|23586.92|10
1732587590000|2024-11-26 02:19:50|23667.07|23587.07|23670.39|23590.39|23670.39|23590.39|23665.59|23585.59|10
1732587600000|2024-11-26 02:20:00|23671.14|23591.14|23669.03|23589.03|23672.77|23592.77|23669.03|23589.03|9
1732587610000|2024-11-26 02:20:10|23669.81|23589.81|23672.69|23592.69|23673.08|23593.08|23667.66|23587.66|10
1732587620000|2024-11-26 02:20:20|23672.64|23592.64|23676.4|23596.4|23676.4|23596.4|23669.78|23589.78|10
1732587630000|2024-11-26 02:20:30|23676.1|23596.1|23681.26|23601.26|23681.48|23601.48|23675.96|23595.96|10
1732587640000|2024-11-26 02:20:40|23681.32|23601.32|23682.31|23602.31|23682.86|23602.86|23681.32|23601.32|10
1732587650000|2024-11-26 02:20:50|23681.95|23601.95|23678.01|23598.01|23681.95|23601.95|23677.78|23597.78|10
1732587660000|2024-11-26 02:21:00|23676.77|23596.77|23681.1|23601.1|23681.1|23601.1|23676.77|23596.77|10
1732587670000|2024-11-26 02:21:10|23680.8|23600.8|23675.48|23595.48|23680.8|23600.8|23674.88|23594.88|10
1732587680000|2024-11-26 02:21:20|23675.11|23595.11|23680.04|23600.04|23680.04|23600.04|23675.11|23595.11|9
1732587690000|2024-11-26 02:21:30|23680.62|23600.62|23678.69|23598.69|23680.62|23600.62|23678.17|23598.17|10
1732587700000|2024-11-26 02:21:40|23677.97|23597.97|23677.46|23597.46|23679.85|23599.85|23677.46|23597.46|10
1732587710000|2024-11-26 02:21:50|23677.09|23597.09|23675.56|23595.56|23677.17|23597.17|23675.56|23595.56|10
1732587720000|2024-11-26 02:22:00|23676.02|23596.02|23673.53|23593.53|23676.46|23596.46|23673.53|23593.53|10
1732587730000|2024-11-26 02:22:10|23673.4|23593.4|23675.24|23595.24|23675.79|23595.79|23673.4|23593.4|10
1732587740000|2024-11-26 02:22:20|23674.3|23594.3|23670.79|23590.79|23674.3|23594.3|23670.79|23590.79|10
1732587750000|2024-11-26 02:22:30|23673.15|23593.15|23674.01|23594.01|23674.82|23594.82|23673.15|23593.15|10
1732587760000|2024-11-26 02:22:40|23673.92|23593.92|23680.43|23600.43|23680.43|23600.43|23673.92|23593.92|10
1732587770000|2024-11-26 02:22:50|23681.08|23601.08|23690.82|23610.82|23690.82|23610.82|23681.08|23601.08|10
1732587780000|2024-11-26 02:23:00|23691.09|23611.09|23691.62|23611.62|23691.62|23611.62|23690.26|23610.26|10
1732587790000|2024-11-26 02:23:10|23691.78|23611.78|23690.65|23610.65|23691.78|23611.78|23689.93|23609.93|10
1732587800000|2024-11-26 02:23:20|23690.34|23610.34|23684.59|23604.59|23690.34|23610.34|23684.59|23604.59|10
1732587810000|2024-11-26 02:23:30|23685.22|23605.22|23683.73|23603.73|23685.77|23605.77|23683.73|23603.73|10
1732587820000|2024-11-26 02:23:40|23684.65|23604.65|23685.71|23605.71|23685.71|23605.71|23683.93|23603.93|10
1732587830000|2024-11-26 02:23:50|23685.79|23605.79|23684.94|23604.94|23687.08|23607.08|23684.94|23604.94|10
1732587840000|2024-11-26 02:24:00|23685|23605|23688.5|23608.5|23688.5|23608.5|23685|23605|10
1732587850000|2024-11-26 02:24:10|23690.15|23610.15|23688.79|23608.79|23690.56|23610.56|23688.79|23608.79|10
1732587860000|2024-11-26 02:24:20|23688.8|23608.8|23688.06|23608.06|23688.8|23608.8|23687.97|23607.97|10
1732587870000|2024-11-26 02:24:30|23688.24|23608.24|23684.63|23604.63|23688.24|23608.24|23684.63|23604.63|10
1732587880000|2024-11-26 02:24:40|23684.96|23604.96|23682.26|23602.26|23685.38|23605.38|23682.26|23602.26|10
1732587890000|2024-11-26 02:24:50|23682.27|23602.27|23681.32|23601.32|23682.3|23602.3|23681.32|23601.32|10
1732587900000|2024-11-26 02:25:00|23681.28|23601.28|23678.61|23598.61|23681.72|23601.72|23678.61|23598.61|10
1732587910000|2024-11-26 02:25:10|23678.35|23598.35|23679.51|23599.51|23679.51|23599.51|23677.03|23597.03|10
1732587920000|2024-11-26 02:25:20|23680.45|23600.45|23684.32|23604.32|23684.32|23604.32|23680.15|23600.15|10
1732587930000|2024-11-26 02:25:30|23684.54|23604.54|23686.83|23606.83|23686.83|23606.83|23683.68|23603.68|10
1732587940000|2024-11-26 02:25:40|23687.08|23607.08|23689.89|23609.89|23689.89|23609.89|23686.54|23606.54|10
1732587950000|2024-11-26 02:25:50|23689.81|23609.81|23688.44|23608.44|23689.81|23609.81|23688.44|23608.44|10
1732587960000|2024-11-26 02:26:00|23688.09|23608.09|23688.73|23608.73|23688.73|23608.73|23687.79|23607.79|10
1732587970000|2024-11-26 02:26:10|23688.74|23608.74|23690.9|23610.9|23691.01|23611.01|23688.74|23608.74|10
1732587980000|2024-11-26 02:26:20|23690.56|23610.56|23689.97|23609.97|23691.14|23611.14|23689.97|23609.97|10
1732587990000|2024-11-26 02:26:30|23689.76|23609.76|23688.06|23608.06|23689.76|23609.76|23687.52|23607.52|10
1732588000000|2024-11-26 02:26:40|23688|23608|23690.13|23610.13|23690.13|23610.13|23687.79|23607.79|10
1732588010000|2024-11-26 02:26:50|23688.89|23608.89|23688.99|23608.99|23688.99|23608.99|23688.01|23608.01|10
1732588020000|2024-11-26 02:27:00|23688.94|23608.94|23689.01|23609.01|23689.8|23609.8|23688.94|23608.94|10
1732588030000|2024-11-26 02:27:10|23689.17|23609.17|23690.49|23610.49|23691.08|23611.08|23689.17|23609.17|9
1732588040000|2024-11-26 02:27:20|23690.8|23610.8|23691.33|23611.33|23691.71|23611.71|23690.8|23610.8|10
1732588050000|2024-11-26 02:27:30|23691.42|23611.42|23690.57|23610.57|23691.42|23611.42|23690.55|23610.55|10
1732588060000|2024-11-26 02:27:40|23689.92|23609.92|23688.36|23608.36|23689.92|23609.92|23687.91|23607.91|10
1732588070000|2024-11-26 02:27:50|23688.78|23608.78|23687.15|23607.15|23689.23|23609.23|23687.13|23607.13|10
1732588080000|2024-11-26 02:28:00|23686.98|23606.98|23695.08|23615.08|23695.28|23615.28|23685.99|23605.99|10
1732588090000|2024-11-26 02:28:10|23694.62|23614.62|23687.81|23607.81|23694.62|23614.62|23687.81|23607.81|10
1732588100000|2024-11-26 02:28:20|23686.57|23606.57|23684.58|23604.58|23686.57|23606.57|23683.83|23603.83|10
1732588110000|2024-11-26 02:28:30|23683.91|23603.91|23679.68|23599.68|23684.37|23604.37|23679.28|23599.28|10
1732588120000|2024-11-26 02:28:40|23679.71|23599.71|23680.94|23600.94|23681.87|23601.87|23679.71|23599.71|10
1732588130000|2024-11-26 02:28:50|23680.54|23600.54|23679.54|23599.54|23680.54|23600.54|23678.92|23598.92|10
1732588140000|2024-11-26 02:29:00|23678.26|23598.26|23672.75|23592.75|23678.49|23598.49|23672.75|23592.75|10
1732588150000|2024-11-26 02:29:10|23673.11|23593.11|23664.06|23584.06|23674.7|23594.7|23664.06|23584.06|10
1732588160000|2024-11-26 02:29:20|23663.37|23583.37|23663.53|23583.53|23663.8|23583.8|23662.4|23582.4|10
1732588170000|2024-11-26 02:29:30|23663.16|23583.16|23662.9|23582.9|23663.16|23583.16|23662.65|23582.65|10
1732588180000|2024-11-26 02:29:40|23663|23583|23663.53|23583.53|23663.53|23583.53|23662.54|23582.54|8
1732588190000|2024-11-26 02:29:50|23664.8|23584.8|23660|23580|23664.88|23584.88|23660|23580|10
1732588200000|2024-11-26 02:30:00|23660.17|23580.17|23659.83|23579.83|23660.17|23580.17|23658.34|23578.34|10
1732588210000|2024-11-26 02:30:10|23659.89|23579.89|23661.75|23581.75|23662.73|23582.73|23659.89|23579.89|10
1732588220000|2024-11-26 02:30:20|23662.15|23582.15|23658.68|23578.68|23662.15|23582.15|23657.98|23577.98|10
1732588230000|2024-11-26 02:30:30|23658.73|23578.73|23656.24|23576.24|23658.73|23578.73|23656.24|23576.24|10
1732588240000|2024-11-26 02:30:40|23656.02|23576.02|23654.81|23574.81|23656.02|23576.02|23654.68|23574.68|10
1732588250000|2024-11-26 02:30:50|23654.86|23574.86|23651.19|23571.19|23654.86|23574.86|23651.19|23571.19|10
1732588260000|2024-11-26 02:31:00|23650.17|23570.17|23651.4|23571.4|23651.41|23571.41|23649.17|23569.17|10
1732588270000|2024-11-26 02:31:10|23650.72|23570.72|23654.02|23574.02|23654.02|23574.02|23650.28|23570.28|10
1732588280000|2024-11-26 02:31:20|23653.51|23573.51|23653.3|23573.3|23653.51|23573.51|23651.78|23571.78|10
1732588290000|2024-11-26 02:31:30|23653.58|23573.58|23652.24|23572.24|23653.59|23573.59|23652.04|23572.04|9
1732588300000|2024-11-26 02:31:40|23651.15|23571.15|23649.21|23569.21|23651.15|23571.15|23649.21|23569.21|10
1732588310000|2024-11-26 02:31:50|23649.25|23569.25|23646.48|23566.48|23649.26|23569.26|23645.95|23565.95|10
1732588320000|2024-11-26 02:32:00|23647.19|23567.19|23646.72|23566.72|23649|23569|23646.55|23566.55|10
1732588330000|2024-11-26 02:32:10|23647.59|23567.59|23644.34|23564.34|23647.59|23567.59|23644.34|23564.34|10
1732588340000|2024-11-26 02:32:20|23644.71|23564.71|23646.19|23566.19|23646.99|23566.99|23644.71|23564.71|9
1732588350000|2024-11-26 02:32:30|23646.75|23566.75|23643.83|23563.83|23646.75|23566.75|23643.83|23563.83|10
1732588360000|2024-11-26 02:32:40|23641.92|23561.92|23649.45|23569.45|23649.45|23569.45|23641.92|23561.92|10
1732588370000|2024-11-26 02:32:50|23649.87|23569.87|23652.89|23572.89|23652.89|23572.89|23649.87|23569.87|10
1732588380000|2024-11-26 02:33:00|23652.97|23572.97|23645.82|23565.82|23654.06|23574.06|23643.09|23563.09|10
1732588390000|2024-11-26 02:33:10|23647.29|23567.29|23649.32|23569.32|23649.45|23569.45|23647.29|23567.29|10
1732588400000|2024-11-26 02:33:20|23648.87|23568.87|23647.08|23567.08|23648.87|23568.87|23646.52|23566.52|10
1732588410000|2024-11-26 02:33:30|23647.53|23567.53|23652.69|23572.69|23652.69|23572.69|23646.75|23566.75|10
1732588420000|2024-11-26 02:33:40|23653.79|23573.79|23652.89|23572.89|23654.98|23574.98|23652.89|23572.89|10
1732588430000|2024-11-26 02:33:50|23652.82|23572.82|23652|23572|23652.89|23572.89|23651.49|23571.49|10
1732588440000|2024-11-26 02:34:00|23652.8|23572.8|23647.75|23567.75|23652.8|23572.8|23647.18|23567.18|10
1732588450000|2024-11-26 02:34:10|23647.06|23567.06|23647.59|23567.59|23648.07|23568.07|23647.06|23567.06|10
1732588460000|2024-11-26 02:34:20|23648.86|23568.86|23647.44|23567.44|23648.86|23568.86|23647.2|23567.2|10
1732588470000|2024-11-26 02:34:30|23647.2|23567.2|23646.33|23566.33|23648|23568|23646.33|23566.33|10
1732588480000|2024-11-26 02:34:40|23646.85|23566.85|23649.8|23569.8|23649.8|23569.8|23646.85|23566.85|10
1732588490000|2024-11-26 02:34:50|23649.74|23569.74|23652.07|23572.07|23652.07|23572.07|23649.74|23569.74|10
1732588500000|2024-11-26 02:35:00|23651.46|23571.46|23647.91|23567.91|23651.46|23571.46|23647.91|23567.91|10
1732588510000|2024-11-26 02:35:10|23648|23568|23648.09|23568.09|23648.52|23568.52|23647.67|23567.67|10
1732588520000|2024-11-26 02:35:20|23648.26|23568.26|23645.63|23565.63|23648.26|23568.26|23644.47|23564.47|10
1732588530000|2024-11-26 02:35:30|23646.1|23566.1|23648.81|23568.81|23648.81|23568.81|23646.1|23566.1|10
1732588540000|2024-11-26 02:35:40|23649.02|23569.02|23651.5|23571.5|23651.56|23571.56|23648.63|23568.63|10
1732588550000|2024-11-26 02:35:50|23651.31|23571.31|23656.33|23576.33|23656.33|23576.33|23651.31|23571.31|10
1732588560000|2024-11-26 02:36:00|23656.87|23576.87|23660.94|23580.94|23660.94|23580.94|23656.17|23576.17|10
1732588570000|2024-11-26 02:36:10|23661.3|23581.3|23668.22|23588.22|23668.22|23588.22|23661.3|23581.3|10
1732588580000|2024-11-26 02:36:20|23669.27|23589.27|23676.5|23596.5|23676.5|23596.5|23669.27|23589.27|10
1732588590000|2024-11-26 02:36:30|23676.2|23596.2|23682.04|23602.04|23682.04|23602.04|23676.2|23596.2|10
1732588600000|2024-11-26 02:36:40|23682.45|23602.45|23683.07|23603.07|23685.1|23605.1|23682.45|23602.45|10
1732588610000|2024-11-26 02:36:50|23683.73|23603.73|23690.13|23610.13|23690.13|23610.13|23681.05|23601.05|10
1732588620000|2024-11-26 02:37:00|23690.44|23610.44|23692.12|23612.12|23692.99|23612.99|23688.94|23608.94|9
1732588630000|2024-11-26 02:37:10|23690.31|23610.31|23686.25|23606.25|23690.31|23610.31|23686.25|23606.25|10
1732588640000|2024-11-26 02:37:20|23686.86|23606.86|23688.21|23608.21|23688.78|23608.78|23686.86|23606.86|10
1732588650000|2024-11-26 02:37:30|23687.74|23607.74|23688.46|23608.46|23688.56|23608.56|23687.15|23607.15|10
1732588660000|2024-11-26 02:37:40|23688.42|23608.42|23689.08|23609.08|23689.91|23609.91|23688.37|23608.37|10
1732588670000|2024-11-26 02:37:50|23689.69|23609.69|23689.89|23609.89|23691.22|23611.22|23689.69|23609.69|10
1732588680000|2024-11-26 02:38:00|23689.68|23609.68|23695.6|23615.6|23697.31|23617.31|23687.75|23607.75|10
1732588690000|2024-11-26 02:38:10|23695.56|23615.56|23694.34|23614.34|23695.56|23615.56|23693.85|23613.85|10
1732588700000|2024-11-26 02:38:20|23695|23615|23697.62|23617.62|23697.62|23617.62|23694.56|23614.56|10
1732588710000|2024-11-26 02:38:30|23697.77|23617.77|23701.06|23621.06|23701.06|23621.06|23697.77|23617.77|10
1732588720000|2024-11-26 02:38:40|23701.09|23621.09|23701.76|23621.76|23703.15|23623.15|23701.09|23621.09|10
1732588730000|2024-11-26 02:38:50|23701.21|23621.21|23699.41|23619.41|23701.21|23621.21|23699.39|23619.39|10
1732588740000|2024-11-26 02:39:00|23699.4|23619.4|23697.6|23617.6|23699.54|23619.54|23696.9|23616.9|10
1732588750000|2024-11-26 02:39:10|23697.32|23617.32|23699.62|23619.62|23699.62|23619.62|23696.9|23616.9|10
1732588760000|2024-11-26 02:39:20|23700.26|23620.26|23699.84|23619.84|23701.49|23621.49|23699.12|23619.12|10
1732588770000|2024-11-26 02:39:30|23701.61|23621.61|23702.95|23622.95|23702.95|23622.95|23701.61|23621.61|10
1732588780000|2024-11-26 02:39:40|23703.12|23623.12|23706.04|23626.04|23706.04|23626.04|23703.12|23623.12|10
1732588790000|2024-11-26 02:39:50|23706.77|23626.77|23708.4|23628.4|23708.87|23628.87|23706|23626|10
1732588800000|2024-11-26 02:40:00|23707.73|23627.73|23705.72|23625.72|23707.73|23627.73|23703.84|23623.84|10
1732588810000|2024-11-26 02:40:10|23705.42|23625.42|23707.54|23627.54|23707.54|23627.54|23705.42|23625.42|10
1732588820000|2024-11-26 02:40:20|23709.27|23629.27|23708.83|23628.83|23709.65|23629.65|23708.83|23628.83|10
1732588830000|2024-11-26 02:40:30|23709.68|23629.68|23707.54|23627.54|23709.68|23629.68|23707.06|23627.06|10
1732588840000|2024-11-26 02:40:40|23707.65|23627.65|23710.88|23630.88|23710.88|23630.88|23707.46|23627.46|10
1732588850000|2024-11-26 02:40:50|23710.59|23630.59|23708.7|23628.7|23710.59|23630.59|23708.7|23628.7|10
1732588860000|2024-11-26 02:41:00|23708.93|23628.93|23710.11|23630.11|23710.11|23630.11|23707.26|23627.26|10
1732588870000|2024-11-26 02:41:10|23713.25|23633.25|23715.25|23635.25|23715.29|23635.29|23713.01|23633.01|10
1732588880000|2024-11-26 02:41:20|23716.23|23636.23|23720.92|23640.92|23720.99|23640.99|23716.23|23636.23|10
1732588890000|2024-11-26 02:41:30|23721.9|23641.9|23718.65|23638.65|23722.19|23642.19|23718.58|23638.58|10
1732588900000|2024-11-26 02:41:40|23718.58|23638.58|23719.69|23639.69|23719.71|23639.71|23718.58|23638.58|10
1732588910000|2024-11-26 02:41:50|23719.8|23639.8|23719.26|23639.26|23719.8|23639.8|23719.18|23639.18|10
1732588920000|2024-11-26 02:42:00|23719.35|23639.35|23720.76|23640.76|23720.76|23640.76|23718.64|23638.64|10
1732588930000|2024-11-26 02:42:10|23720.5|23640.5|23723.05|23643.05|23724.2|23644.2|23720.46|23640.46|10
1732588940000|2024-11-26 02:42:20|23722.96|23642.96|23728.61|23648.61|23729.05|23649.05|23722.96|23642.96|10
1732588950000|2024-11-26 02:42:30|23728.62|23648.62|23732.37|23652.37|23732.37|23652.37|23728.62|23648.62|10
1732588960000|2024-11-26 02:42:40|23732.64|23652.64|23729.17|23649.17|23733.77|23653.77|23728.55|23648.55|10
1732588970000|2024-11-26 02:42:50|23729|23649|23722.59|23642.59|23729|23649|23722.59|23642.59|10
1732588980000|2024-11-26 02:43:00|23722.94|23642.94|23716.67|23636.67|23723.75|23643.75|23716.67|23636.67|10
1732588990000|2024-11-26 02:43:10|23716.7|23636.7|23715.52|23635.52|23716.7|23636.7|23715.24|23635.24|10
1732589000000|2024-11-26 02:43:20|23716.08|23636.08|23717.51|23637.51|23717.51|23637.51|23715.54|23635.54|10
1732589010000|2024-11-26 02:43:30|23717.91|23637.91|23725.34|23645.34|23725.73|23645.73|23717.01|23637.01|10
1732589020000|2024-11-26 02:43:40|23724.7|23644.7|23720.02|23640.02|23724.74|23644.74|23720.02|23640.02|10
1732589030000|2024-11-26 02:43:50|23719.65|23639.65|23720.67|23640.67|23720.67|23640.67|23719.38|23639.38|9
1732589040000|2024-11-26 02:44:00|23720.4|23640.4|23722.44|23642.44|23722.44|23642.44|23720.4|23640.4|10
1732589050000|2024-11-26 02:44:10|23723.22|23643.22|23723.2|23643.2|23723.45|23643.45|23722.23|23642.23|9
1732589060000|2024-11-26 02:44:20|23721.39|23641.39|23719.89|23639.89|23721.39|23641.39|23719.19|23639.19|10
1732589070000|2024-11-26 02:44:30|23719.55|23639.55|23718.8|23638.8|23719.55|23639.55|23718.16|23638.16|10
1732589080000|2024-11-26 02:44:40|23718.74|23638.74|23717.94|23637.94|23718.74|23638.74|23717.47|23637.47|10
1732589090000|2024-11-26 02:44:50|23717.69|23637.69|23718.99|23638.99|23718.99|23638.99|23717.08|23637.08|10
1732589100000|2024-11-26 02:45:00|23719.76|23639.76|23720.34|23640.34|23721.32|23641.32|23719.59|23639.59|10
1732589110000|2024-11-26 02:45:10|23721.55|23641.55|23723.12|23643.12|23723.12|23643.12|23720.99|23640.99|10
1732589120000|2024-11-26 02:45:20|23723.26|23643.26|23727.84|23647.84|23728.39|23648.39|23723.26|23643.26|10
1732589130000|2024-11-26 02:45:30|23728.28|23648.28|23723.63|23643.63|23728.28|23648.28|23723.63|23643.63|10
1732589140000|2024-11-26 02:45:40|23723.31|23643.31|23722.99|23642.99|23723.98|23643.98|23722.99|23642.99|10
1732589150000|2024-11-26 02:45:50|23722.6|23642.6|23720.13|23640.13|23722.6|23642.6|23719.87|23639.87|10
1732589160000|2024-11-26 02:46:00|23720.37|23640.37|23719.89|23639.89|23722.55|23642.55|23719.78|23639.78|10
1732589170000|2024-11-26 02:46:10|23725.25|23645.25|23724.37|23644.37|23726.15|23646.15|23723.77|23643.77|10
1732589180000|2024-11-26 02:46:20|23724.41|23644.41|23726.92|23646.92|23726.92|23646.92|23723.74|23643.74|10
1732589190000|2024-11-26 02:46:30|23726.94|23646.94|23729.95|23649.95|23729.95|23649.95|23726.94|23646.94|10
1732589200000|2024-11-26 02:46:40|23729.21|23649.21|23730.83|23650.83|23730.83|23650.83|23729.21|23649.21|10
1732589210000|2024-11-26 02:46:50|23732.28|23652.28|23735.86|23655.86|23735.86|23655.86|23732.28|23652.28|10
1732589220000|2024-11-26 02:47:00|23735.62|23655.62|23736.32|23656.32|23736.4|23656.4|23735.19|23655.19|10
1732589230000|2024-11-26 02:47:10|23736.31|23656.31|23733.42|23653.42|23736.59|23656.59|23733.38|23653.38|10
1732589240000|2024-11-26 02:47:20|23732.79|23652.79|23731.03|23651.03|23732.79|23652.79|23731.03|23651.03|10
1732589250000|2024-11-26 02:47:30|23731.01|23651.01|23732.54|23652.54|23732.96|23652.96|23731.01|23651.01|10
1732589260000|2024-11-26 02:47:40|23732.56|23652.56|23732.31|23652.31|23732.65|23652.65|23732.3|23652.3|10
1732589270000|2024-11-26 02:47:50|23732.03|23652.03|23728.04|23648.04|23732.03|23652.03|23727.43|23647.43|10
1732589280000|2024-11-26 02:48:00|23728.95|23648.95|23729.87|23649.87|23729.87|23649.87|23728.06|23648.06|10
1732589290000|2024-11-26 02:48:10|23729.62|23649.62|23729.95|23649.95|23729.97|23649.97|23728.49|23648.49|10
1732589300000|2024-11-26 02:48:20|23730.19|23650.19|23728.49|23648.49|23730.79|23650.79|23728.49|23648.49|10
1732589310000|2024-11-26 02:48:30|23727.44|23647.44|23704.77|23624.77|23727.44|23647.44|23704.77|23624.77|10
1732589320000|2024-11-26 02:48:40|23705.28|23625.28|23707.54|23627.54|23707.92|23627.92|23704.64|23624.64|9
1732589330000|2024-11-26 02:48:50|23706.99|23626.99|23706.95|23626.95|23708.61|23628.61|23706.95|23626.95|10
1732589340000|2024-11-26 02:49:00|23707.02|23627.02|23704.67|23624.67|23707.02|23627.02|23704.67|23624.67|10
1732589350000|2024-11-26 02:49:10|23704.24|23624.24|23701.67|23621.67|23704.24|23624.24|23700.04|23620.04|10
1732589360000|2024-11-26 02:49:20|23701.46|23621.46|23701.13|23621.13|23701.46|23621.46|23699.8|23619.8|10
1732589370000|2024-11-26 02:49:30|23702.63|23622.63|23699.32|23619.32|23702.63|23622.63|23699.32|23619.32|10
1732589380000|2024-11-26 02:49:40|23698.55|23618.55|23698.44|23618.44|23699.9|23619.9|23698.14|23618.14|10
1732589390000|2024-11-26 02:49:50|23698.57|23618.57|23700.54|23620.54|23700.84|23620.84|23698.4|23618.4|10
1732589400000|2024-11-26 02:50:00|23700.38|23620.38|23700.46|23620.46|23700.87|23620.87|23699.74|23619.74|10
1732589410000|2024-11-26 02:50:10|23700.02|23620.02|23695.51|23615.51|23700.02|23620.02|23695.51|23615.51|10
1732589420000|2024-11-26 02:50:20|23694.79|23614.79|23694.49|23614.49|23694.79|23614.79|23691.68|23611.68|10
1732589430000|2024-11-26 02:50:30|23693.54|23613.54|23691.43|23611.43|23693.54|23613.54|23691.02|23611.02|10
1732589440000|2024-11-26 02:50:40|23690.93|23610.93|23696.61|23616.61|23696.74|23616.74|23690.93|23610.93|10
1732589450000|2024-11-26 02:50:50|23696.62|23616.62|23698.07|23618.07|23698.07|23618.07|23695.77|23615.77|10
1732589460000|2024-11-26 02:51:00|23698.48|23618.48|23698.35|23618.35|23698.48|23618.48|23695.78|23615.78|10
1732589470000|2024-11-26 02:51:10|23698.46|23618.46|23699.27|23619.27|23699.8|23619.8|23698.46|23618.46|10
1732589480000|2024-11-26 02:51:20|23699.35|23619.35|23703.33|23623.33|23703.91|23623.91|23699.28|23619.28|10
1732589490000|2024-11-26 02:51:30|23703.12|23623.12|23707.18|23627.18|23707.18|23627.18|23703.12|23623.12|10
1732589500000|2024-11-26 02:51:40|23708.8|23628.8|23710.55|23630.55|23710.55|23630.55|23708.8|23628.8|10
1732589510000|2024-11-26 02:51:50|23710.75|23630.75|23712.07|23632.07|23712.98|23632.98|23710.75|23630.75|9
1732589520000|2024-11-26 02:52:00|23710.6|23630.6|23710.21|23630.21|23710.94|23630.94|23708.94|23628.94|9
1732589530000|2024-11-26 02:52:10|23710.08|23630.08|23713.19|23633.19|23713.19|23633.19|23709.19|23629.19|10
1732589540000|2024-11-26 02:52:20|23712.76|23632.76|23711.87|23631.87|23713.83|23633.83|23711.87|23631.87|10
1732589550000|2024-11-26 02:52:30|23710.79|23630.79|23711.8|23631.8|23712.21|23632.21|23709.98|23629.98|10
1732589560000|2024-11-26 02:52:40|23711.83|23631.83|23711.31|23631.31|23711.86|23631.86|23711.28|23631.28|10
1732589570000|2024-11-26 02:52:50|23711.35|23631.35|23712.26|23632.26|23712.59|23632.59|23711.07|23631.07|10
1732589580000|2024-11-26 02:53:00|23712.18|23632.18|23713.28|23633.28|23713.28|23633.28|23712.18|23632.18|10
1732589590000|2024-11-26 02:53:10|23713.23|23633.23|23713.75|23633.75|23714.78|23634.78|23713.23|23633.23|10
1732589600000|2024-11-26 02:53:20|23713.83|23633.83|23710.38|23630.38|23714.21|23634.21|23710.38|23630.38|10
1732589610000|2024-11-26 02:53:30|23710.17|23630.17|23709.64|23629.64|23710.22|23630.22|23709.44|23629.44|8
1732589620000|2024-11-26 02:53:40|23709.65|23629.65|23709.78|23629.78|23710|23630|23709.62|23629.62|10
1732589630000|2024-11-26 02:53:50|23709.74|23629.74|23710.38|23630.38|23710.47|23630.47|23709.74|23629.74|10
1732589640000|2024-11-26 02:54:00|23710.29|23630.29|23712.89|23632.89|23713.03|23633.03|23710.29|23630.29|10
1732589650000|2024-11-26 02:54:10|23712.85|23632.85|23712.17|23632.17|23713.18|23633.18|23712.17|23632.17|9
1732589660000|2024-11-26 02:54:20|23711.91|23631.91|23714.19|23634.19|23714.38|23634.38|23711.91|23631.91|10
1732589670000|2024-11-26 02:54:30|23713.9|23633.9|23712.82|23632.82|23713.9|23633.9|23712.11|23632.11|10
1732589680000|2024-11-26 02:54:40|23713.69|23633.69|23714.47|23634.47|23715.62|23635.62|23713.69|23633.69|10
1732589690000|2024-11-26 02:54:50|23714.16|23634.16|23711.37|23631.37|23714.95|23634.95|23711.37|23631.37|10
1732589700000|2024-11-26 02:55:00|23712.06|23632.06|23715.15|23635.15|23715.15|23635.15|23712|23632|9
1732589710000|2024-11-26 02:55:10|23715.23|23635.23|23718.17|23638.17|23718.17|23638.17|23715.23|23635.23|10
1732589720000|2024-11-26 02:55:20|23718.29|23638.29|23714.85|23634.85|23718.38|23638.38|23714.52|23634.52|10
1732589730000|2024-11-26 02:55:30|23714.37|23634.37|23714.27|23634.27|23714.58|23634.58|23713.84|23633.84|10
1732589740000|2024-11-26 02:55:40|23713.52|23633.52|23712.13|23632.13|23713.72|23633.72|23712.13|23632.13|10
1732589750000|2024-11-26 02:55:50|23710.74|23630.74|23707.5|23627.5|23710.74|23630.74|23707.04|23627.04|10
1732589760000|2024-11-26 02:56:00|23707.19|23627.19|23707.76|23627.76|23707.87|23627.87|23706.4|23626.4|10
1732589770000|2024-11-26 02:56:10|23707.81|23627.81|23707.67|23627.67|23707.81|23627.81|23707.06|23627.06|10
1732589780000|2024-11-26 02:56:20|23707.63|23627.63|23707.25|23627.25|23707.83|23627.83|23706.11|23626.11|10
1732589790000|2024-11-26 02:56:30|23707.35|23627.35|23702.41|23622.41|23707.45|23627.45|23702.41|23622.41|10
1732589800000|2024-11-26 02:56:40|23702.39|23622.39|23696.04|23616.04|23702.39|23622.39|23696.02|23616.02|10
1732589810000|2024-11-26 02:56:50|23696.08|23616.08|23695.46|23615.46|23696.08|23616.08|23695.36|23615.36|10
1732589820000|2024-11-26 02:57:00|23695.55|23615.55|23692.32|23612.32|23695.55|23615.55|23692.32|23612.32|10
1732589830000|2024-11-26 02:57:10|23692.46|23612.46|23688.27|23608.27|23692.52|23612.52|23688.27|23608.27|10
1732589840000|2024-11-26 02:57:20|23687.11|23607.11|23685.36|23605.36|23687.93|23607.93|23684.18|23604.18|10
1732589850000|2024-11-26 02:57:30|23685.19|23605.19|23682.18|23602.18|23685.94|23605.94|23682.18|23602.18|10
1732589860000|2024-11-26 02:57:40|23682.28|23602.28|23681.27|23601.27|23682.28|23602.28|23681.27|23601.27|10
1732589870000|2024-11-26 02:57:50|23681.28|23601.28|23682.69|23602.69|23682.88|23602.88|23680.81|23600.81|10
1732589880000|2024-11-26 02:58:00|23682.79|23602.79|23680.54|23600.54|23684.41|23604.41|23680.35|23600.35|10
1732589890000|2024-11-26 02:58:10|23680.18|23600.18|23676.89|23596.89|23680.18|23600.18|23673.47|23593.47|10
1732589900000|2024-11-26 02:58:20|23676.58|23596.58|23679.34|23599.34|23679.34|23599.34|23676.58|23596.58|10
1732589910000|2024-11-26 02:58:30|23679.44|23599.44|23679.71|23599.71|23679.71|23599.71|23678.84|23598.84|10
1732589920000|2024-11-26 02:58:40|23679.63|23599.63|23680.8|23600.8|23680.8|23600.8|23679.63|23599.63|10
1732589930000|2024-11-26 02:58:50|23681.74|23601.74|23682.21|23602.21|23683.46|23603.46|23681.74|23601.74|10
1732589940000|2024-11-26 02:59:00|23681.38|23601.38|23681.56|23601.56|23681.89|23601.89|23680.99|23600.99|10
1732589950000|2024-11-26 02:59:10|23681.33|23601.33|23680.53|23600.53|23681.71|23601.71|23680.24|23600.24|10
1732589960000|2024-11-26 02:59:20|23680.68|23600.68|23679.24|23599.24|23680.68|23600.68|23679.02|23599.02|10
1732589970000|2024-11-26 02:59:30|23679.25|23599.25|23679.5|23599.5|23680.02|23600.02|23679.15|23599.15|10
1732589980000|2024-11-26 02:59:40|23679.35|23599.35|23677.73|23597.73|23679.83|23599.83|23677.73|23597.73|10
1732589990000|2024-11-26 02:59:50|23677.85|23597.85|23676.59|23596.59|23678.09|23598.09|23673.93|23593.93|10
1732590000000|2024-11-26 03:00:00|23676.15|23596.15|23674.99|23594.99|23676.44|23596.44|23674.99|23594.99|10
1732590010000|2024-11-26 03:00:10|23674.55|23594.55|23674.14|23594.14|23675.13|23595.13|23674.14|23594.14|9
1732590020000|2024-11-26 03:00:20|23673.31|23593.31|23672.26|23592.26|23673.31|23593.31|23672.26|23592.26|9
1732590030000|2024-11-26 03:00:30|23675.11|23595.11|23674.72|23594.72|23675.91|23595.91|23674.72|23594.72|10
1732590040000|2024-11-26 03:00:40|23674.99|23594.99|23677.55|23597.55|23677.55|23597.55|23674.99|23594.99|10
1732590050000|2024-11-26 03:00:50|23677.83|23597.83|23678.17|23598.17|23678.17|23598.17|23677.26|23597.26|10
1732590060000|2024-11-26 03:01:00|23678.57|23598.57|23677.15|23597.15|23679.99|23599.99|23677.15|23597.15|10
1732590070000|2024-11-26 03:01:10|23676.77|23596.77|23679.58|23599.58|23679.58|23599.58|23676.77|23596.77|10
1732590080000|2024-11-26 03:01:20|23679.66|23599.66|23680.27|23600.27|23681.27|23601.27|23679.51|23599.51|10
1732590090000|2024-11-26 03:01:30|23680.24|23600.24|23681.71|23601.71|23681.71|23601.71|23680.24|23600.24|10
1732590100000|2024-11-26 03:01:40|23681.61|23601.61|23679.78|23599.78|23681.92|23601.92|23679.78|23599.78|10
1732590110000|2024-11-26 03:01:50|23679.47|23599.47|23677.56|23597.56|23679.47|23599.47|23677.46|23597.46|9
1732590120000|2024-11-26 03:02:00|23677.21|23597.21|23687.74|23607.74|23687.87|23607.87|23677.09|23597.09|10
1732590130000|2024-11-26 03:02:10|23686.47|23606.47|23684.29|23604.29|23686.79|23606.79|23684.29|23604.29|10
1732590140000|2024-11-26 03:02:20|23684.07|23604.07|23684.11|23604.11|23684.16|23604.16|23683.2|23603.2|10
1732590150000|2024-11-26 03:02:30|23684.16|23604.16|23679.86|23599.86|23684.33|23604.33|23679.86|23599.86|10
1732590160000|2024-11-26 03:02:40|23678.13|23598.13|23676.67|23596.67|23678.16|23598.16|23676.67|23596.67|9
1732590170000|2024-11-26 03:02:50|23676.68|23596.68|23672.94|23592.94|23676.68|23596.68|23672.94|23592.94|10
1732590180000|2024-11-26 03:03:00|23673.21|23593.21|23673.01|23593.01|23673.41|23593.41|23672.55|23592.55|10
1732590190000|2024-11-26 03:03:10|23672.49|23592.49|23677.31|23597.31|23677.31|23597.31|23672.49|23592.49|9
1732590200000|2024-11-26 03:03:20|23676.91|23596.91|23680.51|23600.51|23680.51|23600.51|23676.83|23596.83|10
1732590210000|2024-11-26 03:03:30|23680.84|23600.84|23678.79|23598.79|23681.02|23601.02|23678.79|23598.79|10
1732590220000|2024-11-26 03:03:40|23678.51|23598.51|23675.08|23595.08|23678.51|23598.51|23675.08|23595.08|10
1732590230000|2024-11-26 03:03:50|23673.63|23593.63|23675.84|23595.84|23675.84|23595.84|23673.07|23593.07|10
1732590240000|2024-11-26 03:04:00|23666.6|23586.6|23663.4|23583.4|23666.85|23586.85|23663.4|23583.4|10
1732590250000|2024-11-26 03:04:10|23662.3|23582.3|23662.92|23582.92|23663.48|23583.48|23661.87|23581.87|9
1732590260000|2024-11-26 03:04:20|23662.73|23582.73|23660.51|23580.51|23662.73|23582.73|23659.99|23579.99|10
1732590270000|2024-11-26 03:04:30|23660.53|23580.53|23659.74|23579.74|23660.53|23580.53|23659.69|23579.69|10
1732590280000|2024-11-26 03:04:40|23659.73|23579.73|23656.41|23576.41|23659.73|23579.73|23656.41|23576.41|10
1732590290000|2024-11-26 03:04:50|23657.03|23577.03|23654.19|23574.19|23657.03|23577.03|23654.19|23574.19|10
1732590300000|2024-11-26 03:05:00|23654.35|23574.35|23654.2|23574.2|23656.17|23576.17|23654.2|23574.2|10
1732590310000|2024-11-26 03:05:10|23653.93|23573.93|23643.77|23563.77|23653.93|23573.93|23643.77|23563.77|10
1732590320000|2024-11-26 03:05:20|23642.34|23562.34|23637.59|23557.59|23642.34|23562.34|23637.59|23557.59|10
1732590330000|2024-11-26 03:05:30|23636.72|23556.72|23634.79|23554.79|23637.03|23557.03|23634.79|23554.79|10
1732590340000|2024-11-26 03:05:40|23634.24|23554.24|23631.58|23551.58|23634.24|23554.24|23631.58|23551.58|10
1732590350000|2024-11-26 03:05:50|23631.78|23551.78|23628.68|23548.68|23631.92|23551.92|23628.48|23548.48|10
1732590360000|2024-11-26 03:06:00|23628.46|23548.46|23629.93|23549.93|23630.41|23550.41|23628.46|23548.46|10
1732590370000|2024-11-26 03:06:10|23629.99|23549.99|23632.22|23552.22|23632.22|23552.22|23629.65|23549.65|10
1732590380000|2024-11-26 03:06:20|23632.19|23552.19|23627.26|23547.26|23632.24|23552.24|23627.26|23547.26|9
1732590390000|2024-11-26 03:06:30|23627.46|23547.46|23624.93|23544.93|23627.46|23547.46|23624.38|23544.38|10
1732590400000|2024-11-26 03:06:40|23625.14|23545.14|23625.01|23545.01|23625.14|23545.14|23624.15|23544.15|10
1732590410000|2024-11-26 03:06:50|23625.03|23545.03|23625.15|23545.15|23625.5|23545.5|23624.9|23544.9|9
1732590420000|2024-11-26 03:07:00|23624.99|23544.99|23626.27|23546.27|23626.27|23546.27|23624.99|23544.99|9
1732590430000|2024-11-26 03:07:10|23626.32|23546.32|23629.57|23549.57|23630.16|23550.16|23626.32|23546.32|10
1732590440000|2024-11-26 03:07:20|23629.56|23549.56|23632.42|23552.42|23632.42|23552.42|23629.03|23549.03|10
1732590450000|2024-11-26 03:07:30|23632.05|23552.05|23626.16|23546.16|23632.05|23552.05|23626.02|23546.02|10
1732590460000|2024-11-26 03:07:40|23626.45|23546.45|23623.74|23543.74|23626.45|23546.45|23623.74|23543.74|10
1732590470000|2024-11-26 03:07:50|23623.3|23543.3|23620.47|23540.47|23623.71|23543.71|23620.47|23540.47|10
1732590480000|2024-11-26 03:08:00|23619.62|23539.62|23619.07|23539.07|23620.29|23540.29|23619.07|23539.07|10
1732590490000|2024-11-26 03:08:10|23619.01|23539.01|23620.62|23540.62|23621.26|23541.26|23619.01|23539.01|10
1732590500000|2024-11-26 03:08:20|23619.64|23539.64|23619.83|23539.83|23619.83|23539.83|23619.26|23539.26|10
1732590510000|2024-11-26 03:08:30|23619.76|23539.76|23616.74|23536.74|23619.76|23539.76|23616.74|23536.74|10
1732590520000|2024-11-26 03:08:40|23616.96|23536.96|23617.32|23537.32|23617.32|23537.32|23615.58|23535.58|10
1732590530000|2024-11-26 03:08:50|23615.68|23535.68|23614.25|23534.25|23615.68|23535.68|23613.59|23533.59|10
1732590540000|2024-11-26 03:09:00|23614.26|23534.26|23613.81|23533.81|23615.03|23535.03|23613.81|23533.81|10
1732590550000|2024-11-26 03:09:10|23614.13|23534.13|23609.99|23529.99|23614.13|23534.13|23609.99|23529.99|10
1732590560000|2024-11-26 03:09:20|23610.07|23530.07|23611.13|23531.13|23612.7|23532.7|23609.57|23529.57|10
1732590570000|2024-11-26 03:09:30|23610.03|23530.03|23609.43|23529.43|23610.37|23530.37|23609.23|23529.23|10
1732590580000|2024-11-26 03:09:40|23609.13|23529.13|23609.35|23529.35|23609.44|23529.44|23608.83|23528.83|10
1732590590000|2024-11-26 03:09:50|23608.78|23528.78|23610.88|23530.88|23611.24|23531.24|23608.27|23528.27|10
1732590600000|2024-11-26 03:10:00|23611.85|23531.85|23615.76|23535.76|23615.76|23535.76|23611.85|23531.85|10
1732590610000|2024-11-26 03:10:10|23615.84|23535.84|23612.79|23532.79|23615.84|23535.84|23611.94|23531.94|10
1732590620000|2024-11-26 03:10:20|23611.81|23531.81|23605.56|23525.56|23611.81|23531.81|23605.56|23525.56|10
1732590630000|2024-11-26 03:10:30|23604.79|23524.79|23603.8|23523.8|23605.14|23525.14|23603.8|23523.8|10
1732590640000|2024-11-26 03:10:40|23603.26|23523.26|23602.47|23522.47|23603.26|23523.26|23601.13|23521.13|10
1732590650000|2024-11-26 03:10:50|23601.89|23521.89|23600.09|23520.09|23601.89|23521.89|23600.05|23520.05|10
1732590660000|2024-11-26 03:11:00|23599.89|23519.89|23599.69|23519.69|23601.59|23521.59|23599.69|23519.69|9
1732590670000|2024-11-26 03:11:10|23600.53|23520.53|23594.98|23514.98|23600.69|23520.69|23594.98|23514.98|10
1732590680000|2024-11-26 03:11:20|23594.73|23514.73|23590.61|23510.61|23594.74|23514.74|23590.61|23510.61|10
1732590690000|2024-11-26 03:11:30|23589.81|23509.81|23575.85|23495.85|23589.81|23509.81|23575.85|23495.85|9
1732590700000|2024-11-26 03:11:40|23573.03|23493.03|23572.62|23492.62|23573.03|23493.03|23570.69|23490.69|10
1732590710000|2024-11-26 03:11:50|23572.46|23492.46|23573.42|23493.42|23573.45|23493.45|23572.24|23492.24|10
1732590720000|2024-11-26 03:12:00|23573.49|23493.49|23558.85|23478.85|23573.49|23493.49|23558.85|23478.85|10
1732590730000|2024-11-26 03:12:10|23559.01|23479.01|23563.97|23483.97|23563.97|23483.97|23557.91|23477.91|10
1732590740000|2024-11-26 03:12:20|23564.33|23484.33|23566.83|23486.83|23567.57|23487.57|23564.33|23484.33|10
1732590750000|2024-11-26 03:12:30|23567.01|23487.01|23573.78|23493.78|23573.78|23493.78|23566.61|23486.61|10
1732590760000|2024-11-26 03:12:40|23573.86|23493.86|23576.6|23496.6|23577.39|23497.39|23573.86|23493.86|10
1732590770000|2024-11-26 03:12:50|23577.09|23497.09|23577.79|23497.79|23577.79|23497.79|23576.94|23496.94|10
1732590780000|2024-11-26 03:13:00|23577.88|23497.88|23582.95|23502.95|23582.95|23502.95|23577.88|23497.88|10
1732590790000|2024-11-26 03:13:10|23583.22|23503.22|23593.01|23513.01|23593.01|23513.01|23583.22|23503.22|10
1732590800000|2024-11-26 03:13:20|23593.07|23513.07|23599.35|23519.35|23599.35|23519.35|23593.07|23513.07|10
1732590810000|2024-11-26 03:13:30|23598.93|23518.93|23601.92|23521.92|23602.32|23522.32|23598.93|23518.93|10
1732590820000|2024-11-26 03:13:40|23601.59|23521.59|23602.46|23522.46|23603.67|23523.67|23601.27|23521.27|10
1732590830000|2024-11-26 03:13:50|23602.87|23522.87|23601.41|23521.41|23603.08|23523.08|23601.41|23521.41|9
1732590840000|2024-11-26 03:14:00|23601.33|23521.33|23600.01|23520.01|23601.47|23521.47|23599.31|23519.31|10
1732590850000|2024-11-26 03:14:10|23600.26|23520.26|23605.52|23525.52|23605.6|23525.6|23600.26|23520.26|10
1732590860000|2024-11-26 03:14:20|23605.31|23525.31|23607.6|23527.6|23608.17|23528.17|23604.51|23524.51|10
1732590870000|2024-11-26 03:14:30|23607.18|23527.18|23609.22|23529.22|23609.36|23529.36|23606.97|23526.97|10
1732590880000|2024-11-26 03:14:40|23609.71|23529.71|23607.14|23527.14|23609.91|23529.91|23607.14|23527.14|10
1732590890000|2024-11-26 03:14:50|23606|23526|23602.65|23522.65|23606|23526|23602.51|23522.51|10
1732590900000|2024-11-26 03:15:00|23602.49|23522.49|23595.54|23515.54|23602.66|23522.66|23595.54|23515.54|10
1732590910000|2024-11-26 03:15:10|23595.91|23515.91|23605.67|23525.67|23605.67|23525.67|23595.33|23515.33|10
1732590920000|2024-11-26 03:15:20|23606.26|23526.26|23602.71|23522.71|23606.9|23526.9|23602.71|23522.71|10
1732590930000|2024-11-26 03:15:30|23602.78|23522.78|23602.61|23522.61|23602.86|23522.86|23602.36|23522.36|10
1732590940000|2024-11-26 03:15:40|23603.97|23523.97|23602.93|23522.93|23604.95|23524.95|23602.93|23522.93|10
1732590950000|2024-11-26 03:15:50|23602.61|23522.61|23598.51|23518.51|23602.83|23522.83|23597.71|23517.71|10
1732590960000|2024-11-26 03:16:00|23598.77|23518.77|23601.21|23521.21|23601.97|23521.97|23598.77|23518.77|10
1732590970000|2024-11-26 03:16:10|23600.94|23520.94|23604.73|23524.73|23604.73|23524.73|23600.94|23520.94|10
1732590980000|2024-11-26 03:16:20|23604.92|23524.92|23602.5|23522.5|23604.92|23524.92|23601.49|23521.49|10
1732590990000|2024-11-26 03:16:30|23603.1|23523.1|23603.67|23523.67|23603.67|23523.67|23602.18|23522.18|10
1732591000000|2024-11-26 03:16:40|23602.9|23522.9|23602.28|23522.28|23603.19|23523.19|23601.6|23521.6|9
1732591010000|2024-11-26 03:16:50|23601.9|23521.9|23602.84|23522.84|23602.84|23522.84|23601.09|23521.09|10
1732591020000|2024-11-26 03:17:00|23602.8|23522.8|23600.62|23520.62|23602.8|23522.8|23600.62|23520.62|9
1732591030000|2024-11-26 03:17:10|23600.95|23520.95|23601.71|23521.71|23601.85|23521.85|23600.84|23520.84|10
1732591040000|2024-11-26 03:17:20|23601.12|23521.12|23598.21|23518.21|23601.5|23521.5|23598.21|23518.21|10
1732591050000|2024-11-26 03:17:30|23598.67|23518.67|23582.62|23502.62|23598.81|23518.81|23582.62|23502.62|10
1732591060000|2024-11-26 03:17:40|23582.53|23502.53|23576.38|23496.38|23582.53|23502.53|23576.33|23496.33|10
1732591070000|2024-11-26 03:17:50|23576.83|23496.83|23578.62|23498.62|23580.09|23500.09|23576.54|23496.54|10
1732591080000|2024-11-26 03:18:00|23578.36|23498.36|23578.59|23498.59|23579.2|23499.2|23577.99|23497.99|10
1732591090000|2024-11-26 03:18:10|23580.42|23500.42|23583.32|23503.32|23584.44|23504.44|23580.42|23500.42|10
1732591100000|2024-11-26 03:18:20|23583.09|23503.09|23580.35|23500.35|23583.4|23503.4|23580.33|23500.33|10
1732591110000|2024-11-26 03:18:30|23580.61|23500.61|23580.67|23500.67|23580.67|23500.67|23579.62|23499.62|10
1732591120000|2024-11-26 03:18:40|23580.63|23500.63|23576.84|23496.84|23580.63|23500.63|23576.84|23496.84|10
1732591130000|2024-11-26 03:18:50|23577.32|23497.32|23580.19|23500.19|23580.19|23500.19|23576.45|23496.45|9
1732591140000|2024-11-26 03:19:00|23579.84|23499.84|23580.43|23500.43|23580.56|23500.56|23579.5|23499.5|10
1732591150000|2024-11-26 03:19:10|23580.37|23500.37|23582.9|23502.9|23582.9|23502.9|23580.36|23500.36|10
1732591160000|2024-11-26 03:19:20|23582.91|23502.91|23581.95|23501.95|23583.28|23503.28|23581.95|23501.95|10
1732591170000|2024-11-26 03:19:30|23582.07|23502.07|23579.71|23499.71|23583.4|23503.4|23578.85|23498.85|10
1732591180000|2024-11-26 03:19:40|23579.7|23499.7|23575.14|23495.14|23579.89|23499.89|23575.09|23495.09|10
1732591190000|2024-11-26 03:19:50|23575.2|23495.2|23575.21|23495.21|23575.57|23495.57|23575.1|23495.1|10
1732591200000|2024-11-26 03:20:00|23575.17|23495.17|23568.38|23488.38|23575.17|23495.17|23568.38|23488.38|9
1732591210000|2024-11-26 03:20:10|23568.67|23488.67|23565.27|23485.27|23568.67|23488.67|23565.27|23485.27|10
1732591220000|2024-11-26 03:20:20|23565.24|23485.24|23554.53|23474.53|23565.24|23485.24|23554.53|23474.53|10
1732591230000|2024-11-26 03:20:30|23552.68|23472.68|23552.49|23472.49|23553.93|23473.93|23552.27|23472.27|10
1732591240000|2024-11-26 03:20:40|23551.56|23471.56|23549.8|23469.8|23552.36|23472.36|23549.8|23469.8|10
1732591250000|2024-11-26 03:20:50|23549.16|23469.16|23551.73|23471.73|23553.98|23473.98|23548.6|23468.6|10
1732591260000|2024-11-26 03:21:00|23550.79|23470.79|23544.22|23464.22|23550.86|23470.86|23544.22|23464.22|10
1732591270000|2024-11-26 03:21:10|23538.67|23458.67|23530.53|23450.53|23540.39|23460.39|23530.53|23450.53|10
1732591280000|2024-11-26 03:21:20|23529.97|23449.97|23529.06|23449.06|23530.71|23450.71|23529.06|23449.06|10
1732591290000|2024-11-26 03:21:30|23528.01|23448.01|23525.58|23445.58|23528.01|23448.01|23523.63|23443.63|10
1732591300000|2024-11-26 03:21:40|23526.25|23446.25|23521.19|23441.19|23527.69|23447.69|23520.9|23440.9|10
1732591310000|2024-11-26 03:21:50|23520.73|23440.73|23507.44|23427.44|23520.73|23440.73|23507.44|23427.44|9
1732591320000|2024-11-26 03:22:00|23508.81|23428.81|23504.07|23424.07|23508.81|23428.81|23503.98|23423.98|9
1732591330000|2024-11-26 03:22:10|23503.02|23423.02|23507.34|23427.34|23507.41|23427.41|23503.02|23423.02|10
1732591340000|2024-11-26 03:22:20|23506.11|23426.11|23502.72|23422.72|23506.11|23426.11|23501.76|23421.76|10
1732591350000|2024-11-26 03:22:30|23504.08|23424.08|23510.34|23430.34|23510.34|23430.34|23504.08|23424.08|10
1732591360000|2024-11-26 03:22:40|23512.09|23432.09|23515.05|23435.05|23515.13|23435.13|23512.09|23432.09|10
1732591370000|2024-11-26 03:22:50|23514.97|23434.97|23517.01|23437.01|23517.01|23437.01|23514.97|23434.97|10
1732591380000|2024-11-26 03:23:00|23517.74|23437.74|23523.2|23443.2|23523.38|23443.38|23517.74|23437.74|10
1732591390000|2024-11-26 03:23:10|23523.09|23443.09|23521.78|23441.78|23523.09|23443.09|23520.1|23440.1|10
1732591400000|2024-11-26 03:23:20|23521.63|23441.63|23519.35|23439.35|23521.63|23441.63|23518.73|23438.73|10
1732591410000|2024-11-26 03:23:30|23519.21|23439.21|23517.69|23437.69|23519.7|23439.7|23515.8|23435.8|10
1732591420000|2024-11-26 03:23:40|23517.07|23437.07|23515.95|23435.95|23517.29|23437.29|23515.54|23435.54|10
1732591430000|2024-11-26 03:23:50|23515.72|23435.72|23517.76|23437.76|23517.76|23437.76|23515.65|23435.65|10
1732591440000|2024-11-26 03:24:00|23516.61|23436.61|23519.58|23439.58|23519.58|23439.58|23516.37|23436.37|10
1732591450000|2024-11-26 03:24:10|23519.22|23439.22|23522.25|23442.25|23522.25|23442.25|23519.22|23439.22|10
1732591460000|2024-11-26 03:24:20|23522.43|23442.43|23521.93|23441.93|23522.59|23442.59|23521.33|23441.33|10
1732591470000|2024-11-26 03:24:30|23521.79|23441.79|23518.99|23438.99|23521.98|23441.98|23518.99|23438.99|10
1732591480000|2024-11-26 03:24:40|23518.34|23438.34|23517.16|23437.16|23519.2|23439.2|23517.16|23437.16|10
1732591490000|2024-11-26 03:24:50|23517.17|23437.17|23515.18|23435.18|23517.17|23437.17|23515.08|23435.08|10
1732591500000|2024-11-26 03:25:00|23515.11|23435.11|23520.98|23440.98|23520.98|23440.98|23515.11|23435.11|10
1732591510000|2024-11-26 03:25:10|23519.78|23439.78|23517.69|23437.69|23519.83|23439.83|23517.44|23437.44|10
1732591520000|2024-11-26 03:25:20|23517.7|23437.7|23516.23|23436.23|23518.51|23438.51|23516.23|23436.23|10
1732591530000|2024-11-26 03:25:30|23515.95|23435.95|23515.55|23435.55|23516.46|23436.46|23515.02|23435.02|10
1732591540000|2024-11-26 03:25:40|23515.61|23435.61|23516.35|23436.35|23516.35|23436.35|23514.61|23434.61|10
1732591550000|2024-11-26 03:25:50|23516.54|23436.54|23511.89|23431.89|23517.31|23437.31|23511.89|23431.89|10
1732591560000|2024-11-26 03:26:00|23511.88|23431.88|23512.53|23432.53|23512.9|23432.9|23511.38|23431.38|10
1732591570000|2024-11-26 03:26:10|23512.91|23432.91|23516.71|23436.71|23516.71|23436.71|23512.91|23432.91|10
1732591580000|2024-11-26 03:26:20|23516.42|23436.42|23516.38|23436.38|23516.69|23436.69|23515.96|23435.96|10
1732591590000|2024-11-26 03:26:30|23516.34|23436.34|23515.36|23435.36|23518.84|23438.84|23515.36|23435.36|10
1732591600000|2024-11-26 03:26:40|23515.26|23435.26|23516.12|23436.12|23516.4|23436.4|23515.26|23435.26|9
1732591610000|2024-11-26 03:26:50|23514.85|23434.85|23516.18|23436.18|23517.28|23437.28|23514.6|23434.6|10
1732591620000|2024-11-26 03:27:00|23515.86|23435.86|23522.34|23442.34|23522.34|23442.34|23515.86|23435.86|10
1732591630000|2024-11-26 03:27:10|23523.83|23443.83|23526.71|23446.71|23526.94|23446.94|23523.83|23443.83|10
1732591640000|2024-11-26 03:27:20|23527.05|23447.05|23525.57|23445.57|23527.05|23447.05|23525.57|23445.57|10
1732591650000|2024-11-26 03:27:30|23524.37|23444.37|23524.28|23444.28|23524.68|23444.68|23523.87|23443.87|9
1732591660000|2024-11-26 03:27:40|23524.76|23444.76|23525.57|23445.57|23525.64|23445.64|23524.41|23444.41|9
1732591670000|2024-11-26 03:27:50|23525.48|23445.48|23528.66|23448.66|23528.77|23448.77|23525.48|23445.48|10
1732591680000|2024-11-26 03:28:00|23528.43|23448.43|23530.48|23450.48|23530.48|23450.48|23528.43|23448.43|10
1732591690000|2024-11-26 03:28:10|23530.67|23450.67|23529.35|23449.35|23530.67|23450.67|23529.1|23449.1|9
1732591700000|2024-11-26 03:28:20|23529.21|23449.21|23529.09|23449.09|23529.44|23449.44|23527.26|23447.26|10
1732591710000|2024-11-26 03:28:30|23527.69|23447.69|23531.09|23451.09|23531.09|23451.09|23527.45|23447.45|10
1732591720000|2024-11-26 03:28:40|23532.8|23452.8|23535.21|23455.21|23535.21|23455.21|23532.8|23452.8|10
1732591730000|2024-11-26 03:28:50|23535.3|23455.3|23533.27|23453.27|23535.3|23455.3|23533.27|23453.27|10
1732591740000|2024-11-26 03:29:00|23533.19|23453.19|23534.24|23454.24|23534.86|23454.86|23533.19|23453.19|10
1732591750000|2024-11-26 03:29:10|23533.3|23453.3|23534.4|23454.4|23534.68|23454.68|23533.16|23453.16|9
1732591760000|2024-11-26 03:29:20|23534.42|23454.42|23537.57|23457.57|23537.59|23457.59|23534.3|23454.3|10
1732591770000|2024-11-26 03:29:30|23537.7|23457.7|23538.45|23458.45|23539.05|23459.05|23537.69|23457.69|10
1732591780000|2024-11-26 03:29:40|23538.29|23458.29|23538.2|23458.2|23539.09|23459.09|23538.2|23458.2|10
1732591790000|2024-11-26 03:29:50|23538.18|23458.18|23536.39|23456.39|23538.22|23458.22|23536.39|23456.39|9
1732591800000|2024-11-26 03:30:00|23536.16|23456.16|23533.38|23453.38|23536.16|23456.16|23533.38|23453.38|10
1732591810000|2024-11-26 03:30:10|23532.28|23452.28|23529.08|23449.08|23533.3|23453.3|23529.08|23449.08|10
1732591820000|2024-11-26 03:30:20|23528.9|23448.9|23521.19|23441.19|23528.9|23448.9|23521.19|23441.19|10
1732591830000|2024-11-26 03:30:30|23521.16|23441.16|23517.94|23437.94|23521.57|23441.57|23517.94|23437.94|10
1732591840000|2024-11-26 03:30:40|23517.73|23437.73|23516.69|23436.69|23518.14|23438.14|23516.69|23436.69|10
1732591850000|2024-11-26 03:30:50|23516.71|23436.71|23519.98|23439.98|23519.98|23439.98|23516.44|23436.44|10
1732591860000|2024-11-26 03:31:00|23520.46|23440.46|23530.66|23450.66|23530.66|23450.66|23520.46|23440.46|10
1732591870000|2024-11-26 03:31:10|23531.51|23451.51|23533.93|23453.93|23533.93|23453.93|23531.09|23451.09|10
1732591880000|2024-11-26 03:31:20|23534.13|23454.13|23535.44|23455.44|23535.68|23455.68|23534.03|23454.03|10
1732591890000|2024-11-26 03:31:30|23535.03|23455.03|23537.32|23457.32|23537.32|23457.32|23535.01|23455.01|10
1732591900000|2024-11-26 03:31:40|23537.54|23457.54|23543.41|23463.41|23543.41|23463.41|23537.54|23457.54|10
1732591910000|2024-11-26 03:31:50|23543.79|23463.79|23545.86|23465.86|23545.86|23465.86|23543.69|23463.69|10
1732591920000|2024-11-26 03:32:00|23547.16|23467.16|23547.92|23467.92|23547.92|23467.92|23545.86|23465.86|10
1732591930000|2024-11-26 03:32:10|23548.04|23468.04|23548.54|23468.54|23548.54|23468.54|23547.29|23467.29|9
1732591940000|2024-11-26 03:32:20|23548.39|23468.39|23545.57|23465.57|23548.39|23468.39|23544.84|23464.84|10
1732591950000|2024-11-26 03:32:30|23545.33|23465.33|23545.49|23465.49|23546.91|23466.91|23545.1|23465.1|10
1732591960000|2024-11-26 03:32:40|23545.83|23465.83|23547.67|23467.67|23548.03|23468.03|23545.49|23465.49|10
1732591970000|2024-11-26 03:32:50|23547.92|23467.92|23551.35|23471.35|23551.55|23471.55|23547.92|23467.92|10
1732591980000|2024-11-26 03:33:00|23551.74|23471.74|23558.09|23478.09|23558.09|23478.09|23551.42|23471.42|10
1732591990000|2024-11-26 03:33:10|23558.86|23478.86|23557.88|23477.88|23558.86|23478.86|23556.33|23476.33|9
1732592000000|2024-11-26 03:33:20|23558.09|23478.09|23560.47|23480.47|23560.68|23480.68|23558.09|23478.09|10
1732592010000|2024-11-26 03:33:30|23560.16|23480.16|23561.32|23481.32|23561.45|23481.45|23559.5|23479.5|9
1732592020000|2024-11-26 03:33:40|23561.41|23481.41|23560.32|23480.32|23561.41|23481.41|23560.32|23480.32|10
1732592030000|2024-11-26 03:33:50|23558.11|23478.11|23559.22|23479.22|23559.67|23479.67|23558.11|23478.11|10
1732592040000|2024-11-26 03:34:00|23558.74|23478.74|23558.19|23478.19|23559.01|23479.01|23557.64|23477.64|9
1732592050000|2024-11-26 03:34:10|23558.93|23478.93|23559.65|23479.65|23560.31|23480.31|23558.93|23478.93|10
1732592060000|2024-11-26 03:34:20|23559.23|23479.23|23559.68|23479.68|23560.34|23480.34|23558.56|23478.56|10
1732592070000|2024-11-26 03:34:30|23559.66|23479.66|23563.59|23483.59|23563.59|23483.59|23559.66|23479.66|8
1732592080000|2024-11-26 03:34:40|23564.67|23484.67|23564.87|23484.87|23564.87|23484.87|23563.3|23483.3|10
1732592090000|2024-11-26 03:34:50|23565.55|23485.55|23566.88|23486.88|23567.07|23487.07|23565.55|23485.55|10
1732592100000|2024-11-26 03:35:00|23567.03|23487.03|23568.1|23488.1|23568.43|23488.43|23567.03|23487.03|10
1732592110000|2024-11-26 03:35:10|23568.51|23488.51|23569.99|23489.99|23570.2|23490.2|23568.51|23488.51|10
1732592120000|2024-11-26 03:35:20|23570.07|23490.07|23573.64|23493.64|23574.91|23494.91|23570.07|23490.07|10
1732592130000|2024-11-26 03:35:30|23573.81|23493.81|23575.95|23495.95|23575.95|23495.95|23573.71|23493.71|10
1732592140000|2024-11-26 03:35:40|23577.23|23497.23|23579.69|23499.69|23579.69|23499.69|23576.45|23496.45|10
1732592150000|2024-11-26 03:35:50|23579.76|23499.76|23577.92|23497.92|23580.87|23500.87|23577.88|23497.88|10
1732592160000|2024-11-26 03:36:00|23577.55|23497.55|23579.53|23499.53|23579.53|23499.53|23577.55|23497.55|10
1732592170000|2024-11-26 03:36:10|23579.82|23499.82|23582.51|23502.51|23582.51|23502.51|23579.82|23499.82|10
1732592180000|2024-11-26 03:36:20|23582.52|23502.52|23580.75|23500.75|23582.52|23502.52|23580.5|23500.5|10
1732592190000|2024-11-26 03:36:30|23579.16|23499.16|23578.54|23498.54|23579.16|23499.16|23578.15|23498.15|10
1732592200000|2024-11-26 03:36:40|23578.49|23498.49|23581.67|23501.67|23581.67|23501.67|23578.49|23498.49|10
1732592210000|2024-11-26 03:36:50|23581.38|23501.38|23583.72|23503.72|23583.72|23503.72|23581.38|23501.38|10
1732592220000|2024-11-26 03:37:00|23584.31|23504.31|23582.08|23502.08|23585.6|23505.6|23582.02|23502.02|10
1732592230000|2024-11-26 03:37:10|23581.85|23501.85|23582.5|23502.5|23582.94|23502.94|23581.74|23501.74|10
1732592240000|2024-11-26 03:37:20|23582.82|23502.82|23586.55|23506.55|23586.55|23506.55|23582.79|23502.79|10
1732592250000|2024-11-26 03:37:30|23586.46|23506.46|23587.54|23507.54|23587.54|23507.54|23586.37|23506.37|10
1732592260000|2024-11-26 03:37:40|23587.92|23507.92|23584.76|23504.76|23587.92|23507.92|23584.29|23504.29|10
1732592270000|2024-11-26 03:37:50|23584.95|23504.95|23584.2|23504.2|23585.42|23505.42|23584.2|23504.2|10
1732592280000|2024-11-26 03:38:00|23583.33|23503.33|23579.76|23499.76|23583.33|23503.33|23579.76|23499.76|9
1732592290000|2024-11-26 03:38:10|23579.42|23499.42|23581.31|23501.31|23581.35|23501.35|23578.62|23498.62|10
1732592300000|2024-11-26 03:38:20|23581.65|23501.65|23583.46|23503.46|23583.62|23503.62|23581.65|23501.65|10
1732592310000|2024-11-26 03:38:30|23582.52|23502.52|23585.55|23505.55|23585.55|23505.55|23582.19|23502.19|10
1732592320000|2024-11-26 03:38:40|23585.44|23505.44|23603.26|23523.26|23603.26|23523.26|23585.44|23505.44|10
1732592330000|2024-11-26 03:38:50|23604.66|23524.66|23609.25|23529.25|23609.48|23529.48|23604.18|23524.18|10
1732592340000|2024-11-26 03:39:00|23609.6|23529.6|23614.6|23534.6|23614.6|23534.6|23609.6|23529.6|10
1732592350000|2024-11-26 03:39:10|23616.52|23536.52|23622.59|23542.59|23622.59|23542.59|23616.52|23536.52|10
1732592360000|2024-11-26 03:39:20|23622.98|23542.98|23628.12|23548.12|23628.12|23548.12|23622.98|23542.98|10
1732592370000|2024-11-26 03:39:30|23628.69|23548.69|23635.42|23555.42|23635.42|23555.42|23628.69|23548.69|10
1732592380000|2024-11-26 03:39:40|23635.58|23555.58|23635.66|23555.66|23636.2|23556.2|23634.98|23554.98|10
1732592390000|2024-11-26 03:39:50|23636.02|23556.02|23636.76|23556.76|23639.19|23559.19|23636.01|23556.01|10
1732592400000|2024-11-26 03:40:00|23636.89|23556.89|23629.81|23549.81|23637.08|23557.08|23629.81|23549.81|10
1732592410000|2024-11-26 03:40:10|23629.05|23549.05|23628.03|23548.03|23629.33|23549.33|23626.03|23546.03|10
1732592420000|2024-11-26 03:40:20|23628.13|23548.13|23622.52|23542.52|23628.63|23548.63|23622.52|23542.52|10
1732592430000|2024-11-26 03:40:30|23622.79|23542.79|23620.83|23540.83|23623.99|23543.99|23620.69|23540.69|10
1732592440000|2024-11-26 03:40:40|23621.12|23541.12|23621.45|23541.45|23621.64|23541.64|23620.61|23540.61|10
1732592450000|2024-11-26 03:40:50|23621.15|23541.15|23622.44|23542.44|23622.45|23542.45|23620.79|23540.79|10
1732592460000|2024-11-26 03:41:00|23622.6|23542.6|23625.56|23545.56|23626.09|23546.09|23622.48|23542.48|10
1732592470000|2024-11-26 03:41:10|23625.66|23545.66|23627.64|23547.64|23627.79|23547.79|23625.66|23545.66|9
1732592480000|2024-11-26 03:41:20|23627.5|23547.5|23626.31|23546.31|23627.5|23547.5|23626.31|23546.31|10
1732592490000|2024-11-26 03:41:30|23626.37|23546.37|23622.88|23542.88|23626.37|23546.37|23622.73|23542.73|10
1732592500000|2024-11-26 03:41:40|23622.65|23542.65|23616.43|23536.43|23622.65|23542.65|23616.43|23536.43|10
1732592510000|2024-11-26 03:41:50|23616.19|23536.19|23616.65|23536.65|23616.73|23536.73|23616.13|23536.13|10
1732592520000|2024-11-26 03:42:00|23616.77|23536.77|23618.86|23538.86|23618.86|23538.86|23616.74|23536.74|10
1732592530000|2024-11-26 03:42:10|23619.17|23539.17|23625.28|23545.28|23625.61|23545.61|23619.17|23539.17|10
1732592540000|2024-11-26 03:42:20|23625.45|23545.45|23623.43|23543.43|23625.61|23545.61|23623.43|23543.43|9
1732592550000|2024-11-26 03:42:30|23623.27|23543.27|23624.42|23544.42|23624.81|23544.81|23622.67|23542.67|10
1732592560000|2024-11-26 03:42:40|23624.51|23544.51|23627.3|23547.3|23628.02|23548.02|23624.51|23544.51|10
1732592570000|2024-11-26 03:42:50|23627|23547|23632.93|23552.93|23632.93|23552.93|23627|23547|10
1732592580000|2024-11-26 03:43:00|23633.39|23553.39|23634.59|23554.59|23634.86|23554.86|23633.39|23553.39|10
1732592590000|2024-11-26 03:43:10|23634.61|23554.61|23633.76|23553.76|23634.61|23554.61|23633.4|23553.4|10
1732592600000|2024-11-26 03:43:20|23634.04|23554.04|23634.78|23554.78|23635.19|23555.19|23634.04|23554.04|10
1732592610000|2024-11-26 03:43:30|23635.01|23555.01|23633.86|23553.86|23635.01|23555.01|23633.24|23553.24|10
1732592620000|2024-11-26 03:43:40|23633.92|23553.92|23633.57|23553.57|23634.06|23554.06|23633.44|23553.44|10
1732592630000|2024-11-26 03:43:50|23633.27|23553.27|23634.36|23554.36|23634.36|23554.36|23633.17|23553.17|10
1732592640000|2024-11-26 03:44:00|23634.39|23554.39|23635.9|23555.9|23636.95|23556.95|23634.39|23554.39|10
1732592650000|2024-11-26 03:44:10|23636|23556|23637.28|23557.28|23637.37|23557.37|23635.76|23555.76|10
1732592660000|2024-11-26 03:44:20|23637.2|23557.2|23631.95|23551.95|23637.2|23557.2|23631.95|23551.95|10
1732592670000|2024-11-26 03:44:30|23631.58|23551.58|23632.22|23552.22|23632.45|23552.45|23631.58|23551.58|9
1732592680000|2024-11-26 03:44:40|23632.37|23552.37|23632.99|23552.99|23632.99|23552.99|23632.31|23552.31|10
1732592690000|2024-11-26 03:44:50|23633.06|23553.06|23633.54|23553.54|23633.55|23553.55|23632.36|23552.36|10
1732592700000|2024-11-26 03:45:00|23634.57|23554.57|23637.35|23557.35|23637.35|23557.35|23634.57|23554.57|10
1732592710000|2024-11-26 03:45:10|23637.36|23557.36|23636.41|23556.41|23637.41|23557.41|23636.03|23556.03|10
1732592720000|2024-11-26 03:45:20|23636.44|23556.44|23639.59|23559.59|23639.59|23559.59|23636.41|23556.41|10
1732592730000|2024-11-26 03:45:30|23639.8|23559.8|23645.86|23565.86|23645.86|23565.86|23639.8|23559.8|10
1732592740000|2024-11-26 03:45:40|23646.33|23566.33|23646.33|23566.33|23646.88|23566.88|23645.4|23565.4|10
1732592750000|2024-11-26 03:45:50|23646.16|23566.16|23646.95|23566.95|23647.11|23567.11|23646.03|23566.03|10
1732592760000|2024-11-26 03:46:00|23648.25|23568.25|23645.16|23565.16|23648.37|23568.37|23645.16|23565.16|10
1732592770000|2024-11-26 03:46:10|23644.64|23564.64|23643.83|23563.83|23644.64|23564.64|23643.15|23563.15|9
1732592780000|2024-11-26 03:46:20|23643.72|23563.72|23645.49|23565.49|23646.63|23566.63|23643.72|23563.72|10
1732592790000|2024-11-26 03:46:30|23645.08|23565.08|23647.37|23567.37|23648.11|23568.11|23645.08|23565.08|10
1732592800000|2024-11-26 03:46:40|23647.15|23567.15|23644.42|23564.42|23647.23|23567.23|23644.17|23564.17|10
1732592810000|2024-11-26 03:46:50|23644.76|23564.76|23641.62|23561.62|23645.37|23565.37|23641.62|23561.62|10
1732592820000|2024-11-26 03:47:00|23641.39|23561.39|23642.59|23562.59|23642.59|23562.59|23640.97|23560.97|10
1732592830000|2024-11-26 03:47:10|23642.78|23562.78|23642.45|23562.45|23642.82|23562.82|23641.71|23561.71|10
1732592840000|2024-11-26 03:47:20|23642.48|23562.48|23642.94|23562.94|23643.23|23563.23|23642.48|23562.48|10
1732592850000|2024-11-26 03:47:30|23643.21|23563.21|23643.79|23563.79|23644.15|23564.15|23643.21|23563.21|10
1732592860000|2024-11-26 03:47:40|23643.68|23563.68|23645.96|23565.96|23645.96|23565.96|23643.68|23563.68|10
1732592870000|2024-11-26 03:47:50|23645.98|23565.98|23644.01|23564.01|23646.01|23566.01|23644.01|23564.01|10
1732592880000|2024-11-26 03:48:00|23643.47|23563.47|23643.16|23563.16|23644.37|23564.37|23642.57|23562.57|10
1732592890000|2024-11-26 03:48:10|23643.53|23563.53|23645.54|23565.54|23645.54|23565.54|23643.53|23563.53|10
1732592900000|2024-11-26 03:48:20|23645.38|23565.38|23641.23|23561.23|23645.38|23565.38|23641.13|23561.13|10
1732592910000|2024-11-26 03:48:30|23641.18|23561.18|23643.05|23563.05|23643.05|23563.05|23641.18|23561.18|9
1732592920000|2024-11-26 03:48:40|23643.06|23563.06|23642.3|23562.3|23643.68|23563.68|23642.3|23562.3|10
1732592930000|2024-11-26 03:48:50|23642.81|23562.81|23642.06|23562.06|23642.87|23562.87|23642.06|23562.06|10
1732592940000|2024-11-26 03:49:00|23642.59|23562.59|23642.04|23562.04|23643.31|23563.31|23642.01|23562.01|10
1732592950000|2024-11-26 03:49:10|23642.18|23562.18|23643.48|23563.48|23643.93|23563.93|23641.96|23561.96|10
1732592960000|2024-11-26 03:49:20|23643.75|23563.75|23647.02|23567.02|23647.74|23567.74|23643.75|23563.75|9
1732592970000|2024-11-26 03:49:30|23647.94|23567.94|23647.33|23567.33|23648.24|23568.24|23647.33|23567.33|10
1732592980000|2024-11-26 03:49:40|23647.36|23567.36|23649.17|23569.17|23649.2|23569.2|23647.36|23567.36|10
1732592990000|2024-11-26 03:49:50|23649.13|23569.13|23651.02|23571.02|23651.02|23571.02|23649|23569|10
1732593000000|2024-11-26 03:50:00|23651.01|23571.01|23654.58|23574.58|23654.58|23574.58|23651.01|23571.01|10
1732593010000|2024-11-26 03:50:10|23654.9|23574.9|23655.9|23575.9|23655.9|23575.9|23654.29|23574.29|10
1732593020000|2024-11-26 03:50:20|23655.8|23575.8|23652.81|23572.81|23655.8|23575.8|23652.81|23572.81|9
1732593030000|2024-11-26 03:50:30|23652.37|23572.37|23650.78|23570.78|23652.92|23572.92|23650.78|23570.78|10
1732593040000|2024-11-26 03:50:40|23650.89|23570.89|23652.15|23572.15|23652.15|23572.15|23650.89|23570.89|10
1732593050000|2024-11-26 03:50:50|23651.73|23571.73|23650.92|23570.92|23651.73|23571.73|23650.44|23570.44|10
1732593060000|2024-11-26 03:51:00|23650.06|23570.06|23642.3|23562.3|23650.06|23570.06|23642.3|23562.3|10
1732593070000|2024-11-26 03:51:10|23641.57|23561.57|23638.53|23558.53|23641.57|23561.57|23637.2|23557.2|10
1732593080000|2024-11-26 03:51:20|23638.1|23558.1|23638.8|23558.8|23640.77|23560.77|23638.1|23558.1|10
1732593090000|2024-11-26 03:51:30|23638.96|23558.96|23636.65|23556.65|23638.96|23558.96|23635.58|23555.58|10
1732593100000|2024-11-26 03:51:40|23636.84|23556.84|23637.14|23557.14|23637.31|23557.31|23636.6|23556.6|10
1732593110000|2024-11-26 03:51:50|23637.39|23557.39|23638.4|23558.4|23638.66|23558.66|23637.39|23557.39|10
1732593120000|2024-11-26 03:52:00|23638.29|23558.29|23631.35|23551.35|23638.29|23558.29|23631.12|23551.12|10
1732593130000|2024-11-26 03:52:10|23631.66|23551.66|23632.39|23552.39|23632.39|23552.39|23630.66|23550.66|10
1732593140000|2024-11-26 03:52:20|23631.69|23551.69|23624.45|23544.45|23632.4|23552.4|23624.45|23544.45|10
1732593150000|2024-11-26 03:52:30|23623.88|23543.88|23623.71|23543.71|23625.04|23545.04|23623.71|23543.71|10
1732593160000|2024-11-26 03:52:40|23623.59|23543.59|23627.62|23547.62|23627.64|23547.64|23623.59|23543.59|9
1732593170000|2024-11-26 03:52:50|23627.79|23547.79|23627.91|23547.91|23628.19|23548.19|23627.17|23547.17|10
1732593180000|2024-11-26 03:53:00|23627.71|23547.71|23631.11|23551.11|23631.11|23551.11|23627.38|23547.38|10
1732593190000|2024-11-26 03:53:10|23631.19|23551.19|23632.3|23552.3|23632.38|23552.38|23631.01|23551.01|10
1732593200000|2024-11-26 03:53:20|23632.32|23552.32|23631.32|23551.32|23632.32|23552.32|23631.09|23551.09|10
1732593210000|2024-11-26 03:53:30|23631.34|23551.34|23631.71|23551.71|23632.26|23552.26|23631.34|23551.34|10
1732593220000|2024-11-26 03:53:40|23631.65|23551.65|23628.24|23548.24|23632.19|23552.19|23628.24|23548.24|10
1732593230000|2024-11-26 03:53:50|23627.74|23547.74|23639.48|23559.48|23640.77|23560.77|23627.74|23547.74|10
1732593240000|2024-11-26 03:54:00|23639.35|23559.35|23633.31|23553.31|23640.66|23560.66|23632.23|23552.23|10
1732593250000|2024-11-26 03:54:10|23633.17|23553.17|23633.61|23553.61|23633.61|23553.61|23632.71|23552.71|10
1732593260000|2024-11-26 03:54:20|23633.59|23553.59|23630.5|23550.5|23633.59|23553.59|23630.5|23550.5|9
1732593270000|2024-11-26 03:54:30|23630.3|23550.3|23630.53|23550.53|23630.79|23550.79|23630.3|23550.3|10
1732593280000|2024-11-26 03:54:40|23630.59|23550.59|23633.25|23553.25|23633.53|23553.53|23630.59|23550.59|10
1732593290000|2024-11-26 03:54:50|23633.36|23553.36|23632.67|23552.67|23633.72|23553.72|23632.67|23552.67|10
1732593300000|2024-11-26 03:55:00|23632.25|23552.25|23634.08|23554.08|23634.13|23554.13|23632.25|23552.25|10
1732593310000|2024-11-26 03:55:10|23634.32|23554.32|23633.78|23553.78|23634.72|23554.72|23633.6|23553.6|10
1732593320000|2024-11-26 03:55:20|23633.88|23553.88|23632.78|23552.78|23633.88|23553.88|23632.78|23552.78|10
1732593330000|2024-11-26 03:55:30|23632.41|23552.41|23633.3|23553.3|23633.49|23553.49|23632.41|23552.41|9
1732593340000|2024-11-26 03:55:40|23633.18|23553.18|23635.47|23555.47|23635.52|23555.52|23633.18|23553.18|9
1732593350000|2024-11-26 03:55:50|23636.64|23556.64|23635.39|23555.39|23637.37|23557.37|23635.39|23555.39|10
1732593360000|2024-11-26 03:56:00|23635.11|23555.11|23637.21|23557.21|23637.21|23557.21|23634.73|23554.73|10
1732593370000|2024-11-26 03:56:10|23638.49|23558.49|23638.8|23558.8|23639.2|23559.2|23638.36|23558.36|10
1732593380000|2024-11-26 03:56:20|23638.71|23558.71|23640.4|23560.4|23640.46|23560.46|23638.71|23558.71|10
1732593390000|2024-11-26 03:56:30|23640.32|23560.32|23642.55|23562.55|23642.55|23562.55|23640.32|23560.32|10
1732593400000|2024-11-26 03:56:40|23642.85|23562.85|23643.57|23563.57|23644.64|23564.64|23642.85|23562.85|10
1732593410000|2024-11-26 03:56:50|23642.91|23562.91|23639.47|23559.47|23642.95|23562.95|23639.47|23559.47|10
1732593420000|2024-11-26 03:57:00|23639.48|23559.48|23638.53|23558.53|23639.69|23559.69|23638.52|23558.52|10
1732593430000|2024-11-26 03:57:10|23638.45|23558.45|23639.17|23559.17|23639.17|23559.17|23638.45|23558.45|10
1732593440000|2024-11-26 03:57:20|23639.34|23559.34|23639.81|23559.81|23639.81|23559.81|23638.96|23558.96|10
1732593450000|2024-11-26 03:57:30|23639.52|23559.52|23638.84|23558.84|23639.52|23559.52|23638.43|23558.43|10
1732593460000|2024-11-26 03:57:40|23638.97|23558.97|23637.24|23557.24|23638.97|23558.97|23637.2|23557.2|10
1732593470000|2024-11-26 03:57:50|23636.64|23556.64|23637.09|23557.09|23637.09|23557.09|23636.64|23556.64|10
1732593480000|2024-11-26 03:58:00|23636.79|23556.79|23633.53|23553.53|23636.81|23556.81|23633.35|23553.35|9
1732593490000|2024-11-26 03:58:10|23633.54|23553.54|23633.01|23553.01|23633.54|23553.54|23632.28|23552.28|9
1732593500000|2024-11-26 03:58:20|23633.38|23553.38|23633.59|23553.59|23633.86|23553.86|23633.07|23553.07|10
1732593510000|2024-11-26 03:58:30|23632.17|23552.17|23628.99|23548.99|23632.17|23552.17|23628.99|23548.99|10
1732593520000|2024-11-26 03:58:40|23628.51|23548.51|23626.98|23546.98|23628.51|23548.51|23626.98|23546.98|10
1732593530000|2024-11-26 03:58:50|23627.32|23547.32|23626.2|23546.2|23627.78|23547.78|23626.2|23546.2|10
1732593540000|2024-11-26 03:59:00|23626.33|23546.33|23621.05|23541.05|23626.33|23546.33|23621.05|23541.05|10
1732593550000|2024-11-26 03:59:10|23620.37|23540.37|23609.45|23529.45|23620.37|23540.37|23609.45|23529.45|10
1732593560000|2024-11-26 03:59:20|23609.01|23529.01|23612.04|23532.04|23612.59|23532.59|23608.41|23528.41|10
1732593570000|2024-11-26 03:59:30|23612.32|23532.32|23605.61|23525.61|23612.42|23532.42|23605.61|23525.61|10
1732593580000|2024-11-26 03:59:40|23605.81|23525.81|23605.68|23525.68|23606.57|23526.57|23604.24|23524.24|10
1732593590000|2024-11-26 03:59:50|23604.73|23524.73|23605.7|23525.7|23605.7|23525.7|23604.23|23524.23|10
1732593600000|2024-11-26 04:00:00|23604.96|23524.96|23603.03|23523.03|23605.03|23525.03|23603.03|23523.03|10
1732593610000|2024-11-26 04:00:10|23602.91|23522.91|23599.28|23519.28|23605.06|23525.06|23599.28|23519.28|10
1732593620000|2024-11-26 04:00:20|23598.21|23518.21|23593.78|23513.78|23598.39|23518.39|23592.52|23512.52|10
1732593630000|2024-11-26 04:00:30|23593.82|23513.82|23591.74|23511.74|23593.93|23513.93|23591.11|23511.11|10
1732593640000|2024-11-26 04:00:40|23591.85|23511.85|23593.23|23513.23|23593.67|23513.67|23591.85|23511.85|10
1732593650000|2024-11-26 04:00:50|23594.01|23514.01|23596.01|23516.01|23596.01|23516.01|23594.01|23514.01|10
1732593660000|2024-11-26 04:01:00|23596.09|23516.09|23601.86|23521.86|23601.86|23521.86|23596.09|23516.09|10
1732593670000|2024-11-26 04:01:10|23601.37|23521.37|23597.36|23517.36|23601.37|23521.37|23597.36|23517.36|10
1732593680000|2024-11-26 04:01:20|23597.43|23517.43|23597.08|23517.08|23598.28|23518.28|23596.84|23516.84|10
1732593690000|2024-11-26 04:01:30|23595.68|23515.68|23594.6|23514.6|23595.89|23515.89|23594.6|23514.6|10
1732593700000|2024-11-26 04:01:40|23594.44|23514.44|23595.64|23515.64|23595.64|23515.64|23593.98|23513.98|10
1732593710000|2024-11-26 04:01:50|23595.18|23515.18|23594.86|23514.86|23595.29|23515.29|23594.37|23514.37|10
1732593720000|2024-11-26 04:02:00|23594.87|23514.87|23594.66|23514.66|23595.07|23515.07|23594.49|23514.49|10
1732593730000|2024-11-26 04:02:10|23594.75|23514.75|23595.53|23515.53|23595.53|23515.53|23594.34|23514.34|10
1732593740000|2024-11-26 04:02:20|23595.45|23515.45|23600.59|23520.59|23600.59|23520.59|23595.45|23515.45|10
1732593750000|2024-11-26 04:02:30|23601.68|23521.68|23601.61|23521.61|23602.81|23522.81|23601.29|23521.29|9
1732593760000|2024-11-26 04:02:40|23601.47|23521.47|23601.41|23521.41|23601.8|23521.8|23600.86|23520.86|10
1732593770000|2024-11-26 04:02:50|23600.64|23520.64|23600.3|23520.3|23601.62|23521.62|23600.21|23520.21|10
1732593780000|2024-11-26 04:03:00|23600.15|23520.15|23596.22|23516.22|23600.18|23520.18|23596.22|23516.22|10
1732593790000|2024-11-26 04:03:10|23596.66|23516.66|23597.61|23517.61|23598.32|23518.32|23596.65|23516.65|9
1732593800000|2024-11-26 04:03:20|23597.22|23517.22|23597.65|23517.65|23597.81|23517.81|23596.78|23516.78|10
1732593810000|2024-11-26 04:03:30|23597.79|23517.79|23595.67|23515.67|23597.79|23517.79|23595.44|23515.44|10
1732593820000|2024-11-26 04:03:40|23595.63|23515.63|23596.62|23516.62|23596.62|23516.62|23595.33|23515.33|10
1732593830000|2024-11-26 04:03:50|23596.4|23516.4|23597.54|23517.54|23597.79|23517.79|23596.4|23516.4|9
1732593840000|2024-11-26 04:04:00|23597.34|23517.34|23594.82|23514.82|23597.39|23517.39|23594.64|23514.64|10
1732593850000|2024-11-26 04:04:10|23595.04|23515.04|23596.07|23516.07|23596.93|23516.93|23593.94|23513.94|10
1732593860000|2024-11-26 04:04:20|23596.14|23516.14|23595.73|23515.73|23596.31|23516.31|23595.7|23515.7|10
1732593870000|2024-11-26 04:04:30|23595.9|23515.9|23596.35|23516.35|23596.35|23516.35|23595.47|23515.47|9
1732593880000|2024-11-26 04:04:40|23596.39|23516.39|23596.09|23516.09|23596.63|23516.63|23595.9|23515.9|10
1732593890000|2024-11-26 04:04:50|23595.76|23515.76|23595.34|23515.34|23595.76|23515.76|23594.68|23514.68|10
1732593900000|2024-11-26 04:05:00|23595.7|23515.7|23597.32|23517.32|23597.33|23517.33|23595.7|23515.7|9
1732593910000|2024-11-26 04:05:10|23595.83|23515.83|23588.65|23508.65|23595.83|23515.83|23588.65|23508.65|10
1732593920000|2024-11-26 04:05:20|23587.39|23507.39|23584.44|23504.44|23587.39|23507.39|23584.33|23504.33|10
1732593930000|2024-11-26 04:05:30|23588.42|23508.42|23585.05|23505.05|23588.69|23508.69|23584.93|23504.93|10
1732593940000|2024-11-26 04:05:40|23584.86|23504.86|23579.2|23499.2|23585.26|23505.26|23579.2|23499.2|9
1732593950000|2024-11-26 04:05:50|23578.75|23498.75|23573.08|23493.08|23578.75|23498.75|23572.99|23492.99|10
1732593960000|2024-11-26 04:06:00|23572.99|23492.99|23567.35|23487.35|23572.99|23492.99|23566.22|23486.22|10
1732593970000|2024-11-26 04:06:10|23568.35|23488.35|23565.7|23485.7|23571.47|23491.47|23565.39|23485.39|10
1732593980000|2024-11-26 04:06:20|23565.76|23485.76|23565.72|23485.72|23566.64|23486.64|23565.72|23485.72|10
1732593990000|2024-11-26 04:06:30|23564.43|23484.43|23555.7|23475.7|23564.43|23484.43|23555.7|23475.7|10
1732594000000|2024-11-26 04:06:40|23555.76|23475.76|23559.21|23479.21|23561.85|23481.85|23553.26|23473.26|10
1732594010000|2024-11-26 04:06:50|23558.08|23478.08|23557.45|23477.45|23558.15|23478.15|23557.16|23477.16|9
1732594020000|2024-11-26 04:07:00|23556.98|23476.98|23545.81|23465.81|23556.98|23476.98|23545.81|23465.81|10
1732594030000|2024-11-26 04:07:10|23537.74|23457.74|23535.52|23455.52|23537.74|23457.74|23534.95|23454.95|10
1732594040000|2024-11-26 04:07:20|23534.76|23454.76|23527.88|23447.88|23534.76|23454.76|23525.35|23445.35|10
1732594050000|2024-11-26 04:07:30|23528.41|23448.41|23517.64|23437.64|23528.41|23448.41|23517.64|23437.64|10
1732594060000|2024-11-26 04:07:40|23517.87|23437.87|23513.13|23433.13|23519.11|23439.11|23513.01|23433.01|10
1732594070000|2024-11-26 04:07:50|23512.7|23432.7|23511.46|23431.46|23512.7|23432.7|23510.97|23430.97|10
1732594080000|2024-11-26 04:08:00|23511.68|23431.68|23501.76|23421.76|23511.82|23431.82|23501.76|23421.76|10
1732594090000|2024-11-26 04:08:10|23497.92|23417.92|23485.83|23405.83|23498.14|23418.14|23485.83|23405.83|10
1732594100000|2024-11-26 04:08:20|23486.03|23406.03|23481.27|23401.27|23486.03|23406.03|23480.61|23400.61|10
1732594110000|2024-11-26 04:08:30|23482.83|23402.83|23481.23|23401.23|23483.14|23403.14|23481.07|23401.07|10
1732594120000|2024-11-26 04:08:40|23481.72|23401.72|23481.32|23401.32|23484.99|23404.99|23479.63|23399.63|10
1732594130000|2024-11-26 04:08:50|23481.96|23401.96|23486.61|23406.61|23486.61|23406.61|23481.96|23401.96|10
1732594140000|2024-11-26 04:09:00|23486.17|23406.17|23489.18|23409.18|23489.18|23409.18|23484.19|23404.19|10
1732594150000|2024-11-26 04:09:10|23489.33|23409.33|23486.94|23406.94|23489.53|23409.53|23486.94|23406.94|10
1732594160000|2024-11-26 04:09:20|23486.02|23406.02|23482.01|23402.01|23486.02|23406.02|23482.01|23402.01|10
1732594170000|2024-11-26 04:09:30|23481.92|23401.92|23479.56|23399.56|23481.92|23401.92|23478.65|23398.65|10
1732594180000|2024-11-26 04:09:40|23479.47|23399.47|23477.59|23397.59|23479.47|23399.47|23477.59|23397.59|10
1732594190000|2024-11-26 04:09:50|23477.3|23397.3|23477.73|23397.73|23477.97|23397.97|23476.31|23396.31|10
1732594200000|2024-11-26 04:10:00|23477.39|23397.39|23483.82|23403.82|23483.96|23403.96|23476.07|23396.07|10
1732594210000|2024-11-26 04:10:10|23482.97|23402.97|23488.7|23408.7|23489.12|23409.12|23482.97|23402.97|10
1732594220000|2024-11-26 04:10:20|23488.89|23408.89|23495.64|23415.64|23495.64|23415.64|23488.56|23408.56|10
1732594230000|2024-11-26 04:10:30|23495.18|23415.18|23494.61|23414.61|23495.41|23415.41|23493.79|23413.79|10
1732594240000|2024-11-26 04:10:40|23494.58|23414.58|23494.38|23414.38|23494.73|23414.73|23494.08|23414.08|10
1732594250000|2024-11-26 04:10:50|23494.77|23414.77|23499.66|23419.66|23499.97|23419.97|23494.77|23414.77|10
1732594260000|2024-11-26 04:11:00|23499.64|23419.64|23497.89|23417.89|23499.91|23419.91|23497.89|23417.89|10
1732594270000|2024-11-26 04:11:10|23499.17|23419.17|23503.23|23423.23|23503.23|23423.23|23499.17|23419.17|10
1732594280000|2024-11-26 04:11:20|23504.84|23424.84|23504.2|23424.2|23505.33|23425.33|23502.94|23422.94|10
1732594290000|2024-11-26 04:11:30|23503.93|23423.93|23510.3|23430.3|23510.3|23430.3|23502.4|23422.4|10
1732594300000|2024-11-26 04:11:40|23510.07|23430.07|23513.13|23433.13|23513.13|23433.13|23509.73|23429.73|10
1732594310000|2024-11-26 04:11:50|23513.11|23433.11|23514.13|23434.13|23514.52|23434.52|23512.43|23432.43|10
1732594320000|2024-11-26 04:12:00|23514.36|23434.36|23513.41|23433.41|23515.12|23435.12|23513.41|23433.41|9
1732594330000|2024-11-26 04:12:10|23512.74|23432.74|23508.84|23428.84|23512.74|23432.74|23508.84|23428.84|10
1732594340000|2024-11-26 04:12:20|23508.92|23428.92|23514.87|23434.87|23515.07|23435.07|23508.92|23428.92|10
1732594350000|2024-11-26 04:12:30|23514.69|23434.69|23515.43|23435.43|23515.43|23435.43|23514.07|23434.07|10
1732594360000|2024-11-26 04:12:40|23515.48|23435.48|23514.73|23434.73|23518.12|23438.12|23514.73|23434.73|10
1732594370000|2024-11-26 04:12:50|23516.5|23436.5|23518.01|23438.01|23518.28|23438.28|23516.5|23436.5|10
1732594380000|2024-11-26 04:13:00|23517.99|23437.99|23517.44|23437.44|23518.23|23438.23|23517.11|23437.11|10
1732594390000|2024-11-26 04:13:10|23517.39|23437.39|23519.6|23439.6|23520.8|23440.8|23517.39|23437.39|10
1732594400000|2024-11-26 04:13:20|23519.23|23439.23|23518.84|23438.84|23519.4|23439.4|23518.75|23438.75|9
1732594410000|2024-11-26 04:13:30|23517.59|23437.59|23508.8|23428.8|23517.59|23437.59|23508.8|23428.8|10
1732594420000|2024-11-26 04:13:40|23508.47|23428.47|23510.92|23430.92|23511.02|23431.02|23508.47|23428.47|10
1732594430000|2024-11-26 04:13:50|23511.02|23431.02|23515.63|23435.63|23515.63|23435.63|23511.02|23431.02|10
1732594440000|2024-11-26 04:14:00|23516.11|23436.11|23516.06|23436.06|23516.11|23436.11|23515.67|23435.67|10
1732594450000|2024-11-26 04:14:10|23516.2|23436.2|23516.09|23436.09|23516.3|23436.3|23515.44|23435.44|10
1732594460000|2024-11-26 04:14:20|23516.2|23436.2|23512.68|23432.68|23516.2|23436.2|23512.68|23432.68|10
1732594470000|2024-11-26 04:14:30|23511.39|23431.39|23508.16|23428.16|23511.39|23431.39|23508.16|23428.16|10
1732594480000|2024-11-26 04:14:40|23508.25|23428.25|23502.55|23422.55|23508.25|23428.25|23502.55|23422.55|10
1732594490000|2024-11-26 04:14:50|23502.3|23422.3|23501.39|23421.39|23502.51|23422.51|23500.91|23420.91|10
1732594500000|2024-11-26 04:15:00|23502.18|23422.18|23494.98|23414.98|23502.68|23422.68|23494.98|23414.98|10
1732594510000|2024-11-26 04:15:10|23492.88|23412.88|23492.5|23412.5|23493.52|23413.52|23492.03|23412.03|10
1732594520000|2024-11-26 04:15:20|23492.49|23412.49|23493.18|23413.18|23493.46|23413.46|23491.8|23411.8|10
1732594530000|2024-11-26 04:15:30|23491.64|23411.64|23490.64|23410.64|23492.07|23412.07|23490.64|23410.64|10
1732594540000|2024-11-26 04:15:40|23489.93|23409.93|23484.25|23404.25|23490.19|23410.19|23483.7|23403.7|10
1732594550000|2024-11-26 04:15:50|23484.19|23404.19|23486.48|23406.48|23486.61|23406.61|23484.19|23404.19|10
1732594560000|2024-11-26 04:16:00|23486.94|23406.94|23493.71|23413.71|23493.71|23413.71|23486.94|23406.94|10
1732594570000|2024-11-26 04:16:10|23492.75|23412.75|23495.49|23415.49|23496.44|23416.44|23492.08|23412.08|10
1732594580000|2024-11-26 04:16:20|23496.05|23416.05|23496.11|23416.11|23496.57|23416.57|23495.14|23415.14|10
1732594590000|2024-11-26 04:16:30|23496.47|23416.47|23494.06|23414.06|23497.16|23417.16|23492.62|23412.62|10
1732594600000|2024-11-26 04:16:40|23494.47|23414.47|23497.16|23417.16|23497.18|23417.18|23494.47|23414.47|10
1732594610000|2024-11-26 04:16:50|23496.78|23416.78|23500.57|23420.57|23501.08|23421.08|23496.78|23416.78|10
1732594620000|2024-11-26 04:17:00|23501.28|23421.28|23502.09|23422.09|23502.56|23422.56|23501.24|23421.24|10
1732594630000|2024-11-26 04:17:10|23502.18|23422.18|23507.54|23427.54|23507.54|23427.54|23502.18|23422.18|10
1732594640000|2024-11-26 04:17:20|23507.79|23427.79|23508.78|23428.78|23509.69|23429.69|23507.53|23427.53|10
1732594650000|2024-11-26 04:17:30|23508.94|23428.94|23507.95|23427.95|23509.8|23429.8|23507.45|23427.45|10
1732594660000|2024-11-26 04:17:40|23508.14|23428.14|23506.1|23426.1|23508.14|23428.14|23505.94|23425.94|10
1732594670000|2024-11-26 04:17:50|23506.64|23426.64|23509.1|23429.1|23509.1|23429.1|23506.64|23426.64|10
1732594680000|2024-11-26 04:18:00|23509.41|23429.41|23511.28|23431.28|23511.28|23431.28|23509.03|23429.03|10
1732594690000|2024-11-26 04:18:10|23511.32|23431.32|23511.75|23431.75|23512.37|23432.37|23509.91|23429.91|10
1732594700000|2024-11-26 04:18:20|23511.44|23431.44|23510.21|23430.21|23511.44|23431.44|23508.75|23428.75|10
1732594710000|2024-11-26 04:18:30|23509.94|23429.94|23510.38|23430.38|23510.39|23430.39|23509.47|23429.47|10
1732594720000|2024-11-26 04:18:40|23510.22|23430.22|23512.5|23432.5|23513.15|23433.15|23510.22|23430.22|10
1732594730000|2024-11-26 04:18:50|23512.38|23432.38|23512.42|23432.42|23512.42|23432.42|23511.58|23431.58|10
1732594740000|2024-11-26 04:19:00|23511.48|23431.48|23509.6|23429.6|23511.48|23431.48|23509.6|23429.6|9
1732594750000|2024-11-26 04:19:10|23509.76|23429.76|23504.28|23424.28|23509.76|23429.76|23503.82|23423.82|10
1732594760000|2024-11-26 04:19:20|23504.79|23424.79|23506.62|23426.62|23506.62|23426.62|23503.87|23423.87|10
1732594770000|2024-11-26 04:19:30|23506.59|23426.59|23511.03|23431.03|23511.03|23431.03|23506.59|23426.59|10
1732594780000|2024-11-26 04:19:40|23510.26|23430.26|23512.72|23432.72|23512.72|23432.72|23510.26|23430.26|9
1732594790000|2024-11-26 04:19:50|23513.34|23433.34|23512.83|23432.83|23513.88|23433.88|23512.83|23432.83|10
1732594800000|2024-11-26 04:20:00|23513.26|23433.26|23521.1|23441.1|23521.1|23441.1|23513.1|23433.1|10
1732594810000|2024-11-26 04:20:10|23521.05|23441.05|23524.25|23444.25|23525.75|23445.75|23521.05|23441.05|10
1732594820000|2024-11-26 04:20:20|23523.34|23443.34|23522.61|23442.61|23523.34|23443.34|23522.01|23442.01|10
1732594830000|2024-11-26 04:20:30|23522.81|23442.81|23525.49|23445.49|23526.25|23446.25|23522.81|23442.81|10
1732594840000|2024-11-26 04:20:40|23525.42|23445.42|23528.14|23448.14|23528.85|23448.85|23525.42|23445.42|10
1732594850000|2024-11-26 04:20:50|23529.08|23449.08|23525.89|23445.89|23529.37|23449.37|23525.41|23445.41|10
1732594860000|2024-11-26 04:21:00|23525.01|23445.01|23525.11|23445.11|23526.47|23446.47|23524.81|23444.81|10
1732594870000|2024-11-26 04:21:10|23525.18|23445.18|23514.9|23434.9|23525.18|23445.18|23514.1|23434.1|10
1732594880000|2024-11-26 04:21:20|23513.71|23433.71|23507.53|23427.53|23513.71|23433.71|23507|23427|10
1732594890000|2024-11-26 04:21:30|23508.97|23428.97|23513.51|23433.51|23513.51|23433.51|23508.97|23428.97|10
1732594900000|2024-11-26 04:21:40|23513.25|23433.25|23509|23429|23513.3|23433.3|23509|23429|10
1732594910000|2024-11-26 04:21:50|23508.7|23428.7|23500.44|23420.44|23508.7|23428.7|23500.44|23420.44|10
1732594920000|2024-11-26 04:22:00|23500.7|23420.7|23494.85|23414.85|23500.76|23420.76|23494.85|23414.85|10
1732594930000|2024-11-26 04:22:10|23494.73|23414.73|23491.2|23411.2|23494.73|23414.73|23491.2|23411.2|10
1732594940000|2024-11-26 04:22:20|23491.21|23411.21|23484.33|23404.33|23491.21|23411.21|23484.33|23404.33|10
1732594950000|2024-11-26 04:22:30|23484.6|23404.6|23489.38|23409.38|23489.38|23409.38|23484.6|23404.6|10
1732594960000|2024-11-26 04:22:40|23489.3|23409.3|23487.17|23407.17|23489.3|23409.3|23486.75|23406.75|9
1732594970000|2024-11-26 04:22:50|23487.44|23407.44|23490.9|23410.9|23491.07|23411.07|23487.44|23407.44|10
1732594980000|2024-11-26 04:23:00|23491.69|23411.69|23493.24|23413.24|23493.24|23413.24|23490.12|23410.12|10
1732594990000|2024-11-26 04:23:10|23491.75|23411.75|23496.62|23416.62|23496.62|23416.62|23491.71|23411.71|9
1732595000000|2024-11-26 04:23:20|23498.42|23418.42|23500.97|23420.97|23500.97|23420.97|23497.86|23417.86|10
1732595010000|2024-11-26 04:23:30|23501.04|23421.04|23503.62|23423.62|23503.91|23423.91|23501.04|23421.04|9
1732595020000|2024-11-26 04:23:40|23503.38|23423.38|23501.8|23421.8|23503.81|23423.81|23501.77|23421.77|10
1732595030000|2024-11-26 04:23:50|23501.94|23421.94|23500.41|23420.41|23501.94|23421.94|23500.41|23420.41|10
1732595040000|2024-11-26 04:24:00|23499.78|23419.78|23500.73|23420.73|23500.73|23420.73|23499.23|23419.23|9
1732595050000|2024-11-26 04:24:10|23504.7|23424.7|23510.58|23430.58|23510.58|23430.58|23504.7|23424.7|10
1732595060000|2024-11-26 04:24:20|23510.45|23430.45|23511.45|23431.45|23511.9|23431.9|23510.18|23430.18|10
1732595070000|2024-11-26 04:24:30|23511.61|23431.61|23511.56|23431.56|23511.84|23431.84|23511.3|23431.3|10
1732595080000|2024-11-26 04:24:40|23511.1|23431.1|23514.43|23434.43|23514.57|23434.57|23511.1|23431.1|10
1732595090000|2024-11-26 04:24:50|23514.44|23434.44|23514.79|23434.79|23516.29|23436.29|23514.44|23434.44|10
1732595100000|2024-11-26 04:25:00|23514.83|23434.83|23518.34|23438.34|23518.37|23438.37|23514.8|23434.8|10
1732595110000|2024-11-26 04:25:10|23518.71|23438.71|23518.3|23438.3|23519.71|23439.71|23517.89|23437.89|10
1732595120000|2024-11-26 04:25:20|23518.7|23438.7|23519.2|23439.2|23519.47|23439.47|23518.17|23438.17|10
1732595130000|2024-11-26 04:25:30|23519.19|23439.19|23524.44|23444.44|23524.97|23444.97|23519.19|23439.19|10
1732595140000|2024-11-26 04:25:40|23524.32|23444.32|23527.36|23447.36|23527.36|23447.36|23524.2|23444.2|10
1732595150000|2024-11-26 04:25:50|23528.21|23448.21|23532.21|23452.21|23532.25|23452.25|23528.21|23448.21|10
1732595160000|2024-11-26 04:26:00|23532.63|23452.63|23534.86|23454.86|23534.99|23454.99|23532.63|23452.63|10
1732595170000|2024-11-26 04:26:10|23534.92|23454.92|23532.39|23452.39|23534.92|23454.92|23531.79|23451.79|10
1732595180000|2024-11-26 04:26:20|23532.31|23452.31|23528.65|23448.65|23532.31|23452.31|23528.58|23448.58|10
1732595190000|2024-11-26 04:26:30|23528.39|23448.39|23530.04|23450.04|23531.17|23451.17|23528.39|23448.39|10
1732595200000|2024-11-26 04:26:40|23529.85|23449.85|23531.83|23451.83|23531.83|23451.83|23529.85|23449.85|10
1732595210000|2024-11-26 04:26:50|23531.37|23451.37|23531.11|23451.11|23531.78|23451.78|23530.98|23450.98|10
1732595220000|2024-11-26 04:27:00|23531.06|23451.06|23533.96|23453.96|23533.96|23453.96|23530.92|23450.92|9
1732595230000|2024-11-26 04:27:10|23534.58|23454.58|23534.79|23454.79|23535.02|23455.02|23533.64|23453.64|10
1732595240000|2024-11-26 04:27:20|23534.88|23454.88|23535.39|23455.39|23535.65|23455.65|23534.88|23454.88|9
1732595250000|2024-11-26 04:27:30|23535.46|23455.46|23538.64|23458.64|23538.64|23458.64|23534.71|23454.71|10
1732595260000|2024-11-26 04:27:40|23538.57|23458.57|23536.98|23456.98|23538.57|23458.57|23536.7|23456.7|10
1732595270000|2024-11-26 04:27:50|23537.13|23457.13|23536.65|23456.65|23537.13|23457.13|23535.89|23455.89|10
1732595280000|2024-11-26 04:28:00|23536.11|23456.11|23536.84|23456.84|23537.22|23457.22|23535.89|23455.89|10
1732595290000|2024-11-26 04:28:10|23536.88|23456.88|23538.38|23458.38|23538.38|23458.38|23536.65|23456.65|10
1732595300000|2024-11-26 04:28:20|23539.3|23459.3|23540.04|23460.04|23540.16|23460.16|23538.34|23458.34|10
1732595310000|2024-11-26 04:28:30|23539.95|23459.95|23534.21|23454.21|23539.95|23459.95|23534.21|23454.21|10
1732595320000|2024-11-26 04:28:40|23534.91|23454.91|23537.01|23457.01|23537.01|23457.01|23533.81|23453.81|10
1732595330000|2024-11-26 04:28:50|23536.49|23456.49|23538.65|23458.65|23538.76|23458.76|23536.46|23456.46|9
1732595340000|2024-11-26 04:29:00|23539.16|23459.16|23538.82|23458.82|23539.3|23459.3|23538.46|23458.46|10
1732595350000|2024-11-26 04:29:10|23537.63|23457.63|23535.06|23455.06|23537.63|23457.63|23535.02|23455.02|10
1732595360000|2024-11-26 04:29:20|23535.19|23455.19|23534.82|23454.82|23535.19|23455.19|23533.76|23453.76|10
1732595370000|2024-11-26 04:29:30|23535.26|23455.26|23535.59|23455.59|23535.59|23455.59|23534.5|23454.5|10
1732595380000|2024-11-26 04:29:40|23535.6|23455.6|23538.14|23458.14|23538.14|23458.14|23535.6|23455.6|10
1732595390000|2024-11-26 04:29:50|23538.16|23458.16|23536.71|23456.71|23538.76|23458.76|23536.71|23456.71|10
1732595400000|2024-11-26 04:30:00|23536.32|23456.32|23535.04|23455.04|23536.32|23456.32|23534.03|23454.03|10
1732595410000|2024-11-26 04:30:10|23535.9|23455.9|23539.08|23459.08|23539.22|23459.22|23535.9|23455.9|10
1732595420000|2024-11-26 04:30:20|23539.48|23459.48|23539.1|23459.1|23540.05|23460.05|23538.65|23458.65|10
1732595430000|2024-11-26 04:30:30|23539.04|23459.04|23538.47|23458.47|23539.04|23459.04|23537.24|23457.24|10
1732595440000|2024-11-26 04:30:40|23539.08|23459.08|23534.92|23454.92|23539.08|23459.08|23534.92|23454.92|10
1732595450000|2024-11-26 04:30:50|23535.49|23455.49|23535.49|23455.49|23536.09|23456.09|23534.72|23454.72|10
1732595460000|2024-11-26 04:31:00|23535.35|23455.35|23534.57|23454.57|23535.36|23455.36|23534.05|23454.05|10
1732595470000|2024-11-26 04:31:10|23534.6|23454.6|23534.39|23454.39|23535.12|23455.12|23534.39|23454.39|9
1732595480000|2024-11-26 04:31:20|23538.53|23458.53|23539.76|23459.76|23539.76|23459.76|23535.16|23455.16|10
1732595490000|2024-11-26 04:31:30|23539.98|23459.98|23547.74|23467.74|23547.74|23467.74|23539.98|23459.98|10
1732595500000|2024-11-26 04:31:40|23548.02|23468.02|23547.51|23467.51|23548.05|23468.05|23546.81|23466.81|10
1732595510000|2024-11-26 04:31:50|23548.47|23468.47|23552.6|23472.6|23552.6|23472.6|23548.34|23468.34|9
1732595520000|2024-11-26 04:32:00|23553.74|23473.74|23555.54|23475.54|23555.54|23475.54|23553.17|23473.17|10
1732595530000|2024-11-26 04:32:10|23555.78|23475.78|23556.81|23476.81|23556.81|23476.81|23554.81|23474.81|10
1732595540000|2024-11-26 04:32:20|23556.89|23476.89|23558.61|23478.61|23559.07|23479.07|23556.61|23476.61|10
1732595550000|2024-11-26 04:32:30|23558.98|23478.98|23561.2|23481.2|23561.2|23481.2|23558.13|23478.13|10
1732595560000|2024-11-26 04:32:40|23561.05|23481.05|23563.58|23483.58|23563.59|23483.59|23561.05|23481.05|10
1732595570000|2024-11-26 04:32:50|23563.91|23483.91|23564.8|23484.8|23565.22|23485.22|23563.91|23483.91|10
1732595580000|2024-11-26 04:33:00|23564.99|23484.99|23567.98|23487.98|23568.18|23488.18|23564.93|23484.93|10
1732595590000|2024-11-26 04:33:10|23567.9|23487.9|23570.08|23490.08|23570.08|23490.08|23567.69|23487.69|10
1732595600000|2024-11-26 04:33:20|23570.16|23490.16|23574|23494|23574|23494|23570.16|23490.16|10
1732595610000|2024-11-26 04:33:30|23574.38|23494.38|23577.32|23497.32|23577.32|23497.32|23574.38|23494.38|10
1732595620000|2024-11-26 04:33:40|23577.13|23497.13|23578.39|23498.39|23578.71|23498.71|23577.13|23497.13|10
1732595630000|2024-11-26 04:33:50|23578.4|23498.4|23575.7|23495.7|23578.85|23498.85|23575.63|23495.63|10
1732595640000|2024-11-26 04:34:00|23575.81|23495.81|23574.87|23494.87|23577.03|23497.03|23574.87|23494.87|10
1732595650000|2024-11-26 04:34:10|23575.29|23495.29|23573.15|23493.15|23575.32|23495.32|23573.15|23493.15|10
1732595660000|2024-11-26 04:34:20|23572.6|23492.6|23573.52|23493.52|23573.53|23493.53|23572.51|23492.51|10
1732595670000|2024-11-26 04:34:30|23573.44|23493.44|23575.31|23495.31|23575.42|23495.42|23573.18|23493.18|10
1732595680000|2024-11-26 04:34:40|23575.75|23495.75|23577.06|23497.06|23577.44|23497.44|23575.75|23495.75|10
1732595690000|2024-11-26 04:34:50|23576.83|23496.83|23576.01|23496.01|23576.83|23496.83|23575.64|23495.64|10
1732595700000|2024-11-26 04:35:00|23576.34|23496.34|23575.45|23495.45|23576.68|23496.68|23575.07|23495.07|10
1732595710000|2024-11-26 04:35:10|23575.27|23495.27|23573.04|23493.04|23576.38|23496.38|23573.04|23493.04|10
1732595720000|2024-11-26 04:35:20|23573.05|23493.05|23574.87|23494.87|23574.87|23494.87|23573.05|23493.05|9
1732595730000|2024-11-26 04:35:30|23575.66|23495.66|23579.93|23499.93|23579.93|23499.93|23575.66|23495.66|10
1732595740000|2024-11-26 04:35:40|23580.63|23500.63|23583.99|23503.99|23583.99|23503.99|23580.63|23500.63|10
1732595750000|2024-11-26 04:35:50|23585|23505|23587.3|23507.3|23587.31|23507.31|23585|23505|9
1732595760000|2024-11-26 04:36:00|23588.54|23508.54|23592.2|23512.2|23592.2|23512.2|23588.03|23508.03|10
1732595770000|2024-11-26 04:36:10|23593.87|23513.87|23604.19|23524.19|23604.71|23524.71|23593.87|23513.87|10
1732595780000|2024-11-26 04:36:20|23604.71|23524.71|23607.1|23527.1|23607.54|23527.54|23604.35|23524.35|10
1732595790000|2024-11-26 04:36:30|23609.53|23529.53|23613.45|23533.45|23613.45|23533.45|23609.53|23529.53|10
1732595800000|2024-11-26 04:36:40|23613.33|23533.33|23616.97|23536.97|23616.97|23536.97|23613.33|23533.33|10
1732595810000|2024-11-26 04:36:50|23616.96|23536.96|23614.65|23534.65|23616.96|23536.96|23613.78|23533.78|10
1732595820000|2024-11-26 04:37:00|23614.67|23534.67|23615.76|23535.76|23615.76|23535.76|23614.07|23534.07|10
1732595830000|2024-11-26 04:37:10|23616.58|23536.58|23614.07|23534.07|23616.58|23536.58|23613.78|23533.78|10
1732595840000|2024-11-26 04:37:20|23614.38|23534.38|23608.35|23528.35|23614.38|23534.38|23608.35|23528.35|9
1732595850000|2024-11-26 04:37:30|23608.45|23528.45|23607.5|23527.5|23608.45|23528.45|23605.62|23525.62|10
1732595860000|2024-11-26 04:37:40|23606.98|23526.98|23606.42|23526.42|23609.23|23529.23|23606.17|23526.17|10
1732595870000|2024-11-26 04:37:50|23606.25|23526.25|23608.48|23528.48|23608.64|23528.64|23606.02|23526.02|10
1732595880000|2024-11-26 04:38:00|23609.95|23529.95|23603.94|23523.94|23610.04|23530.04|23603.83|23523.83|9
1732595890000|2024-11-26 04:38:10|23604.15|23524.15|23604.59|23524.59|23604.59|23524.59|23603.66|23523.66|10
1732595900000|2024-11-26 04:38:20|23604.31|23524.31|23604.74|23524.74|23604.96|23524.96|23604.31|23524.31|10
1732595910000|2024-11-26 04:38:30|23605.04|23525.04|23606.16|23526.16|23606.16|23526.16|23604.31|23524.31|10
1732595920000|2024-11-26 04:38:40|23606.8|23526.8|23607.27|23527.27|23607.27|23527.27|23606.38|23526.38|10
1732595930000|2024-11-26 04:38:50|23607.79|23527.79|23611.98|23531.98|23611.98|23531.98|23607.62|23527.62|10
1732595940000|2024-11-26 04:39:00|23611.96|23531.96|23613.4|23533.4|23613.4|23533.4|23611.96|23531.96|8
1732595950000|2024-11-26 04:39:10|23612.18|23532.18|23611.53|23531.53|23612.18|23532.18|23611.07|23531.07|10
1732595960000|2024-11-26 04:39:20|23611.38|23531.38|23611.14|23531.14|23612.23|23532.23|23610.78|23530.78|10
1732595970000|2024-11-26 04:39:30|23610.99|23530.99|23612.63|23532.63|23614.06|23534.06|23610.99|23530.99|10
1732595980000|2024-11-26 04:39:40|23611.75|23531.75|23612.72|23532.72|23612.72|23532.72|23611.75|23531.75|10
1732595990000|2024-11-26 04:39:50|23612.66|23532.66|23608.34|23528.34|23612.66|23532.66|23608.34|23528.34|10
1732596000000|2024-11-26 04:40:00|23607.45|23527.45|23608.7|23528.7|23609.2|23529.2|23607.45|23527.45|10
1732596010000|2024-11-26 04:40:10|23609.38|23529.38|23611.13|23531.13|23611.48|23531.48|23608.85|23528.85|10
1732596020000|2024-11-26 04:40:20|23611.01|23531.01|23610.1|23530.1|23612.76|23532.76|23610.02|23530.02|10
1732596030000|2024-11-26 04:40:30|23610.05|23530.05|23608.07|23528.07|23610.28|23530.28|23607.86|23527.86|10
1732596040000|2024-11-26 04:40:40|23607.78|23527.78|23608.57|23528.57|23608.57|23528.57|23607.78|23527.78|10
1732596050000|2024-11-26 04:40:50|23610.07|23530.07|23613.09|23533.09|23613.09|23533.09|23610.07|23530.07|10
1732596060000|2024-11-26 04:41:00|23612.93|23532.93|23611.74|23531.74|23612.93|23532.93|23610.93|23530.93|10
1732596070000|2024-11-26 04:41:10|23611.41|23531.41|23607.44|23527.44|23612.11|23532.11|23607.44|23527.44|10
1732596080000|2024-11-26 04:41:20|23607.42|23527.42|23605.22|23525.22|23607.42|23527.42|23604.9|23524.9|10
1732596090000|2024-11-26 04:41:30|23605.06|23525.06|23603.27|23523.27|23605.14|23525.14|23603.27|23523.27|10
1732596100000|2024-11-26 04:41:40|23603.13|23523.13|23599.96|23519.96|23603.13|23523.13|23599.96|23519.96|10
1732596110000|2024-11-26 04:41:50|23599.85|23519.85|23595.58|23515.58|23599.85|23519.85|23595.43|23515.43|10
1732596120000|2024-11-26 04:42:00|23595.61|23515.61|23595.95|23515.95|23596.11|23516.11|23594.87|23514.87|9
1732596130000|2024-11-26 04:42:10|23596.39|23516.39|23589.47|23509.47|23596.39|23516.39|23589.47|23509.47|10
1732596140000|2024-11-26 04:42:20|23589.58|23509.58|23589.53|23509.53|23589.59|23509.59|23588.68|23508.68|10
1732596150000|2024-11-26 04:42:30|23589.88|23509.88|23592.25|23512.25|23592.51|23512.51|23589.7|23509.7|10
1732596160000|2024-11-26 04:42:40|23593.17|23513.17|23592.1|23512.1|23593.17|23513.17|23591.89|23511.89|10
1732596170000|2024-11-26 04:42:50|23592.02|23512.02|23592.26|23512.26|23592.26|23512.26|23591.64|23511.64|8
1732596180000|2024-11-26 04:43:00|23593|23513|23588.61|23508.61|23593|23513|23588.61|23508.61|10
1732596190000|2024-11-26 04:43:10|23588.53|23508.53|23582.34|23502.34|23588.53|23508.53|23582.34|23502.34|10
1732596200000|2024-11-26 04:43:20|23582.38|23502.38|23583.01|23503.01|23583.01|23503.01|23582.09|23502.09|10
1732596210000|2024-11-26 04:43:30|23583.05|23503.05|23584.05|23504.05|23584.05|23504.05|23583.05|23503.05|10
1732596220000|2024-11-26 04:43:40|23584.23|23504.23|23583|23503|23584.23|23504.23|23583|23503|10
1732596230000|2024-11-26 04:43:50|23582.9|23502.9|23583.6|23503.6|23583.6|23503.6|23582.68|23502.68|10
1732596240000|2024-11-26 04:44:00|23583.28|23503.28|23583.3|23503.3|23583.34|23503.34|23581.95|23501.95|10
1732596250000|2024-11-26 04:44:10|23583.17|23503.17|23584.2|23504.2|23584.52|23504.52|23583.01|23503.01|10
1732596260000|2024-11-26 04:44:20|23584.22|23504.22|23588.49|23508.49|23588.49|23508.49|23584.05|23504.05|10
1732596270000|2024-11-26 04:44:30|23588.65|23508.65|23589.3|23509.3|23589.56|23509.56|23588.65|23508.65|10
1732596280000|2024-11-26 04:44:40|23588.97|23508.97|23588.85|23508.85|23588.97|23508.97|23588.39|23508.39|9
1732596290000|2024-11-26 04:44:50|23588.24|23508.24|23587.96|23507.96|23588.41|23508.41|23587.59|23507.59|10
1732596300000|2024-11-26 04:45:00|23587.72|23507.72|23582.49|23502.49|23587.72|23507.72|23582.49|23502.49|10
1732596310000|2024-11-26 04:45:10|23582.47|23502.47|23578.08|23498.08|23582.47|23502.47|23577.34|23497.34|10
1732596320000|2024-11-26 04:45:20|23578.04|23498.04|23575.08|23495.08|23578.04|23498.04|23574.54|23494.54|9
1732596330000|2024-11-26 04:45:30|23575.17|23495.17|23576.85|23496.85|23577.44|23497.44|23575.17|23495.17|9
1732596340000|2024-11-26 04:45:40|23576.04|23496.04|23577.13|23497.13|23577.13|23497.13|23576.04|23496.04|10
1732596350000|2024-11-26 04:45:50|23576.72|23496.72|23575.74|23495.74|23576.72|23496.72|23575.25|23495.25|10
1732596360000|2024-11-26 04:46:00|23575.68|23495.68|23579.66|23499.66|23579.66|23499.66|23575.68|23495.68|10
1732596370000|2024-11-26 04:46:10|23579.84|23499.84|23576.52|23496.52|23579.84|23499.84|23576.52|23496.52|10
1732596380000|2024-11-26 04:46:20|23576.44|23496.44|23579.57|23499.57|23579.57|23499.57|23576.39|23496.39|10
1732596390000|2024-11-26 04:46:30|23580.27|23500.27|23581.49|23501.49|23581.49|23501.49|23580.27|23500.27|10
1732596400000|2024-11-26 04:46:40|23581.68|23501.68|23582.39|23502.39|23582.39|23502.39|23581.09|23501.09|8
1732596410000|2024-11-26 04:46:50|23582.25|23502.25|23580.45|23500.45|23582.25|23502.25|23580.44|23500.44|10
1732596420000|2024-11-26 04:47:00|23580.59|23500.59|23582.5|23502.5|23582.5|23502.5|23580.08|23500.08|10
1732596430000|2024-11-26 04:47:10|23582.15|23502.15|23583.67|23503.67|23583.67|23503.67|23582.15|23502.15|10
1732596440000|2024-11-26 04:47:20|23583.66|23503.66|23583.54|23503.54|23584.14|23504.14|23582.56|23502.56|10
1732596450000|2024-11-26 04:47:30|23584.21|23504.21|23583.94|23503.94|23584.21|23504.21|23583.15|23503.15|10
1732596460000|2024-11-26 04:47:40|23584.08|23504.08|23584.72|23504.72|23584.72|23504.72|23583.65|23503.65|10
1732596470000|2024-11-26 04:47:50|23584.97|23504.97|23585.22|23505.22|23585.26|23505.26|23584.97|23504.97|9
1732596480000|2024-11-26 04:48:00|23585.59|23505.59|23584.81|23504.81|23586.03|23506.03|23584.81|23504.81|10
1732596490000|2024-11-26 04:48:10|23584.98|23504.98|23585.42|23505.42|23585.42|23505.42|23584.95|23504.95|10
1732596500000|2024-11-26 04:48:20|23585.48|23505.48|23585.66|23505.66|23586.16|23506.16|23584.88|23504.88|10
1732596510000|2024-11-26 04:48:30|23585.65|23505.65|23588.31|23508.31|23588.31|23508.31|23585.61|23505.61|10
1732596520000|2024-11-26 04:48:40|23588.26|23508.26|23590.53|23510.53|23590.53|23510.53|23588.03|23508.03|10
1732596530000|2024-11-26 04:48:50|23590.4|23510.4|23591.08|23511.08|23591.6|23511.6|23590.4|23510.4|10
1732596540000|2024-11-26 04:49:00|23590.31|23510.31|23588.83|23508.83|23590.31|23510.31|23588.13|23508.13|10
1732596550000|2024-11-26 04:49:10|23588.86|23508.86|23586.3|23506.3|23588.93|23508.93|23586.3|23506.3|10
1732596560000|2024-11-26 04:49:20|23586.12|23506.12|23586.45|23506.45|23586.48|23506.48|23585.57|23505.57|10
1732596570000|2024-11-26 04:49:30|23586.39|23506.39|23586.03|23506.03|23586.49|23506.49|23585.86|23505.86|10
1732596580000|2024-11-26 04:49:40|23586.38|23506.38|23585.63|23505.63|23586.38|23506.38|23585.39|23505.39|10
1732596590000|2024-11-26 04:49:50|23585.98|23505.98|23587.16|23507.16|23587.16|23507.16|23585.98|23505.98|10
1732596600000|2024-11-26 04:50:00|23587.26|23507.26|23585.42|23505.42|23587.26|23507.26|23585.42|23505.42|9
1732596610000|2024-11-26 04:50:10|23583.62|23503.62|23577.25|23497.25|23583.62|23503.62|23577.25|23497.25|10
1732596620000|2024-11-26 04:50:20|23576.97|23496.97|23579.39|23499.39|23579.39|23499.39|23576.03|23496.03|10
1732596630000|2024-11-26 04:50:30|23579.64|23499.64|23583.92|23503.92|23583.92|23503.92|23579.64|23499.64|10
1732596640000|2024-11-26 04:50:40|23583.78|23503.78|23586.29|23506.29|23586.29|23506.29|23583.78|23503.78|10
1732596650000|2024-11-26 04:50:50|23586.62|23506.62|23587.24|23507.24|23587.52|23507.52|23586.43|23506.43|10
1732596660000|2024-11-26 04:51:00|23587.05|23507.05|23588.01|23508.01|23588.02|23508.02|23586.49|23506.49|10
1732596670000|2024-11-26 04:51:10|23587.58|23507.58|23592.19|23512.19|23592.19|23512.19|23587.58|23507.58|10
1732596680000|2024-11-26 04:51:20|23592.42|23512.42|23588.03|23508.03|23592.47|23512.47|23588.03|23508.03|9
1732596690000|2024-11-26 04:51:30|23587.86|23507.86|23588.34|23508.34|23588.51|23508.51|23587.86|23507.86|10
1732596700000|2024-11-26 04:51:40|23587.86|23507.86|23584.45|23504.45|23587.86|23507.86|23584.45|23504.45|10
1732596710000|2024-11-26 04:51:50|23584.05|23504.05|23583.52|23503.52|23584.2|23504.2|23583.43|23503.43|9
1732596720000|2024-11-26 04:52:00|23583.8|23503.8|23583.63|23503.63|23584.44|23504.44|23582.35|23502.35|10
1732596730000|2024-11-26 04:52:10|23584.06|23504.06|23583.82|23503.82|23584.98|23504.98|23583.79|23503.79|10
1732596740000|2024-11-26 04:52:20|23583.64|23503.64|23578.6|23498.6|23583.66|23503.66|23578.6|23498.6|10
1732596750000|2024-11-26 04:52:30|23577.77|23497.77|23576.11|23496.11|23577.77|23497.77|23575.95|23495.95|10
1732596760000|2024-11-26 04:52:40|23576.39|23496.39|23578.46|23498.46|23578.54|23498.54|23576.39|23496.39|10
1732596770000|2024-11-26 04:52:50|23578.39|23498.39|23575.32|23495.32|23578.39|23498.39|23575.32|23495.32|10
1732596780000|2024-11-26 04:53:00|23574.83|23494.83|23572.98|23492.98|23574.83|23494.83|23572.98|23492.98|10
1732596790000|2024-11-26 04:53:10|23572.46|23492.46|23565.86|23485.86|23572.46|23492.46|23565.86|23485.86|10
1732596800000|2024-11-26 04:53:20|23564.24|23484.24|23556.85|23476.85|23564.24|23484.24|23556.85|23476.85|10
1732596810000|2024-11-26 04:53:30|23556.47|23476.47|23551.64|23471.64|23556.47|23476.47|23551.54|23471.54|10
1732596820000|2024-11-26 04:53:40|23551.01|23471.01|23553.79|23473.79|23553.79|23473.79|23549.88|23469.88|10
1732596830000|2024-11-26 04:53:50|23554.41|23474.41|23557.79|23477.79|23558.04|23478.04|23554.41|23474.41|10
1732596840000|2024-11-26 04:54:00|23558.04|23478.04|23559.13|23479.13|23560.08|23480.08|23558.04|23478.04|10
1732596850000|2024-11-26 04:54:10|23558.1|23478.1|23553.95|23473.95|23558.1|23478.1|23553.95|23473.95|10
1732596860000|2024-11-26 04:54:20|23553.81|23473.81|23554.69|23474.69|23554.72|23474.72|23553.69|23473.69|10
1732596870000|2024-11-26 04:54:30|23554.68|23474.68|23556.05|23476.05|23556.05|23476.05|23554.68|23474.68|10
1732596880000|2024-11-26 04:54:40|23555.96|23475.96|23556.45|23476.45|23556.59|23476.59|23555.09|23475.09|10
1732596890000|2024-11-26 04:54:50|23556.39|23476.39|23548.91|23468.91|23556.68|23476.68|23548.91|23468.91|10
1732596900000|2024-11-26 04:55:00|23547.67|23467.67|23550.19|23470.19|23550.67|23470.67|23547.67|23467.67|10
1732596910000|2024-11-26 04:55:10|23550.52|23470.52|23545.41|23465.41|23550.52|23470.52|23545.41|23465.41|9
1732596920000|2024-11-26 04:55:20|23545.72|23465.72|23540.68|23460.68|23545.86|23465.86|23540.59|23460.59|9
1732596930000|2024-11-26 04:55:30|23540.05|23460.05|23541.2|23461.2|23541.85|23461.85|23538.9|23458.9|9
1732596940000|2024-11-26 04:55:40|23542.15|23462.15|23543.75|23463.75|23543.75|23463.75|23542.13|23462.13|9
1732596950000|2024-11-26 04:55:50|23543.9|23463.9|23545.72|23465.72|23545.85|23465.85|23543.9|23463.9|9
1732596960000|2024-11-26 04:56:00|23545.68|23465.68|23550.24|23470.24|23552.41|23472.41|23545.68|23465.68|10
1732596970000|2024-11-26 04:56:10|23551.01|23471.01|23552.57|23472.57|23552.57|23472.57|23550.72|23470.72|10
1732596980000|2024-11-26 04:56:20|23552.56|23472.56|23552.94|23472.94|23553.09|23473.09|23552.55|23472.55|10
1732596990000|2024-11-26 04:56:30|23549.79|23469.79|23551.25|23471.25|23551.5|23471.5|23549.79|23469.79|10
1732597000000|2024-11-26 04:56:40|23551.27|23471.27|23550.92|23470.92|23551.38|23471.38|23549.84|23469.84|10
1732597010000|2024-11-26 04:56:50|23551.06|23471.06|23551.46|23471.46|23551.58|23471.58|23550.56|23470.56|10
1732597020000|2024-11-26 04:57:00|23551.67|23471.67|23551.41|23471.41|23551.92|23471.92|23551.12|23471.12|10
1732597030000|2024-11-26 04:57:10|23551.12|23471.12|23543.86|23463.86|23551.12|23471.12|23543.86|23463.86|10
1732597040000|2024-11-26 04:57:20|23543.97|23463.97|23541.44|23461.44|23544.16|23464.16|23541.44|23461.44|10
1732597050000|2024-11-26 04:57:30|23541.39|23461.39|23540.68|23460.68|23541.44|23461.44|23540.43|23460.43|10
1732597060000|2024-11-26 04:57:40|23540.98|23460.98|23544.04|23464.04|23544.22|23464.22|23540.98|23460.98|10
1732597070000|2024-11-26 04:57:50|23544.29|23464.29|23542.73|23462.73|23544.71|23464.71|23542.73|23462.73|10
1732597080000|2024-11-26 04:58:00|23542.6|23462.6|23546.91|23466.91|23546.91|23466.91|23542.6|23462.6|10
1732597090000|2024-11-26 04:58:10|23547.56|23467.56|23549.43|23469.43|23549.67|23469.67|23547.56|23467.56|9
1732597100000|2024-11-26 04:58:20|23550.08|23470.08|23548.67|23468.67|23550.18|23470.18|23548.62|23468.62|10
1732597110000|2024-11-26 04:58:30|23548.92|23468.92|23546.27|23466.27|23548.92|23468.92|23546.27|23466.27|10
1732597120000|2024-11-26 04:58:40|23546.03|23466.03|23545.68|23465.68|23546.05|23466.05|23545.29|23465.29|10
1732597130000|2024-11-26 04:58:50|23545.61|23465.61|23545.1|23465.1|23545.61|23465.61|23543.83|23463.83|10
1732597140000|2024-11-26 04:59:00|23546.18|23466.18|23542.75|23462.75|23547.01|23467.01|23542.75|23462.75|10
1732597150000|2024-11-26 04:59:10|23542.24|23462.24|23538.54|23458.54|23542.24|23462.24|23535.31|23455.31|10
1732597160000|2024-11-26 04:59:20|23538.43|23458.43|23541.94|23461.94|23541.94|23461.94|23538.43|23458.43|10
1732597170000|2024-11-26 04:59:30|23542.33|23462.33|23543.66|23463.66|23543.66|23463.66|23542.33|23462.33|9
1732597180000|2024-11-26 04:59:40|23543.57|23463.57|23540.62|23460.62|23543.57|23463.57|23539.88|23459.88|10
1732597190000|2024-11-26 04:59:50|23541.12|23461.12|23541.38|23461.38|23542.31|23462.31|23540.94|23460.94|8
1732597200000|2024-11-26 05:00:00|23541.13|23461.13|23544.78|23464.78|23545.16|23465.16|23540.64|23460.64|10
1732597210000|2024-11-26 05:00:10|23544.71|23464.71|23544.14|23464.14|23546.04|23466.04|23543.91|23463.91|10
1732597220000|2024-11-26 05:00:20|23543.32|23463.32|23544.3|23464.3|23546.18|23466.18|23542.84|23462.84|10
1732597230000|2024-11-26 05:00:30|23543.87|23463.87|23541.43|23461.43|23544.59|23464.59|23541.43|23461.43|10
1732597240000|2024-11-26 05:00:40|23540.95|23460.95|23539.76|23459.76|23540.95|23460.95|23539.47|23459.47|10
1732597250000|2024-11-26 05:00:50|23539.78|23459.78|23538.36|23458.36|23539.85|23459.85|23538.07|23458.07|10
1732597260000|2024-11-26 05:01:00|23538.03|23458.03|23538.15|23458.15|23539.55|23459.55|23538.03|23458.03|10
1732597270000|2024-11-26 05:01:10|23538.08|23458.08|23533.52|23453.52|23538.08|23458.08|23533.52|23453.52|10
1732597280000|2024-11-26 05:01:20|23532.65|23452.65|23537.46|23457.46|23537.46|23457.46|23532.09|23452.09|10
1732597290000|2024-11-26 05:01:30|23537.33|23457.33|23539.22|23459.22|23539.22|23459.22|23536.81|23456.81|10
1732597300000|2024-11-26 05:01:40|23539.55|23459.55|23539.54|23459.54|23540.21|23460.21|23539.08|23459.08|10
1732597310000|2024-11-26 05:01:50|23539.27|23459.27|23535.25|23455.25|23539.27|23459.27|23535.25|23455.25|10
1732597320000|2024-11-26 05:02:00|23535.24|23455.24|23530.52|23450.52|23535.24|23455.24|23530.43|23450.43|10
1732597330000|2024-11-26 05:02:10|23529.33|23449.33|23529.91|23449.91|23529.91|23449.91|23527.34|23447.34|10
1732597340000|2024-11-26 05:02:20|23530.07|23450.07|23527.39|23447.39|23530.39|23450.39|23527.39|23447.39|10
1732597350000|2024-11-26 05:02:30|23527.91|23447.91|23532.66|23452.66|23532.66|23452.66|23527.11|23447.11|10
1732597360000|2024-11-26 05:02:40|23532.69|23452.69|23533.68|23453.68|23533.68|23453.68|23531.31|23451.31|10
1732597370000|2024-11-26 05:02:50|23533.91|23453.91|23540.75|23460.75|23540.75|23460.75|23533.91|23453.91|10
1732597380000|2024-11-26 05:03:00|23540.99|23460.99|23540.39|23460.39|23541.25|23461.25|23540.27|23460.27|9
1732597390000|2024-11-26 05:03:10|23541.93|23461.93|23544.56|23464.56|23545.21|23465.21|23541.93|23461.93|9
1732597400000|2024-11-26 05:03:20|23546.23|23466.23|23550.17|23470.17|23550.17|23470.17|23546.23|23466.23|9
1732597410000|2024-11-26 05:03:30|23550.68|23470.68|23553.29|23473.29|23553.29|23473.29|23550.68|23470.68|10
1732597420000|2024-11-26 05:03:40|23553.07|23473.07|23557.11|23477.11|23557.43|23477.43|23553.07|23473.07|9
1732597430000|2024-11-26 05:03:50|23557.16|23477.16|23559.97|23479.97|23560.02|23480.02|23557.16|23477.16|10
1732597440000|2024-11-26 05:04:00|23559.94|23479.94|23563.29|23483.29|23563.29|23483.29|23559.52|23479.52|10
1732597450000|2024-11-26 05:04:10|23562.8|23482.8|23558.99|23478.99|23562.8|23482.8|23558.99|23478.99|10
1732597460000|2024-11-26 05:04:20|23558.9|23478.9|23555.8|23475.8|23558.9|23478.9|23555.8|23475.8|10
1732597470000|2024-11-26 05:04:30|23555.95|23475.95|23561.77|23481.77|23561.77|23481.77|23555.95|23475.95|10
1732597480000|2024-11-26 05:04:40|23561.37|23481.37|23562.52|23482.52|23562.52|23482.52|23561.32|23481.32|10
1732597490000|2024-11-26 05:04:50|23562.18|23482.18|23564.71|23484.71|23564.72|23484.72|23562.18|23482.18|10
1732597500000|2024-11-26 05:05:00|23564.69|23484.69|23557.66|23477.66|23564.69|23484.69|23557.56|23477.56|10
1732597510000|2024-11-26 05:05:10|23558.69|23478.69|23557.19|23477.19|23558.69|23478.69|23554.87|23474.87|10
1732597520000|2024-11-26 05:05:20|23557.95|23477.95|23564.49|23484.49|23564.49|23484.49|23557.95|23477.95|10
1732597530000|2024-11-26 05:05:30|23564.87|23484.87|23567.37|23487.37|23567.39|23487.39|23564.87|23484.87|10
1732597540000|2024-11-26 05:05:40|23567.09|23487.09|23568.38|23488.38|23569.29|23489.29|23566.9|23486.9|10
1732597550000|2024-11-26 05:05:50|23568.25|23488.25|23574.18|23494.18|23574.18|23494.18|23568.25|23488.25|10
1732597560000|2024-11-26 05:06:00|23574.93|23494.93|23574.83|23494.83|23576.04|23496.04|23574.83|23494.83|10
1732597570000|2024-11-26 05:06:10|23577.07|23497.07|23575.61|23495.61|23578.26|23498.26|23575.48|23495.48|10
1732597580000|2024-11-26 05:06:20|23575.76|23495.76|23573.62|23493.62|23575.76|23495.76|23572.73|23492.73|10
1732597590000|2024-11-26 05:06:30|23572.76|23492.76|23564.69|23484.69|23572.76|23492.76|23564.56|23484.56|10
1732597600000|2024-11-26 05:06:40|23564.4|23484.4|23561.08|23481.08|23564.77|23484.77|23560.78|23480.78|10
1732597610000|2024-11-26 05:06:50|23561.02|23481.02|23563.14|23483.14|23563.47|23483.47|23560.97|23480.97|10
1732597620000|2024-11-26 05:07:00|23562.99|23482.99|23559.92|23479.92|23563.3|23483.3|23559.92|23479.92|10
1732597630000|2024-11-26 05:07:10|23559.66|23479.66|23559.69|23479.69|23559.69|23479.69|23557.18|23477.18|10
1732597640000|2024-11-26 05:07:20|23560.43|23480.43|23563.16|23483.16|23563.77|23483.77|23560.43|23480.43|10
1732597650000|2024-11-26 05:07:30|23562.87|23482.87|23564.62|23484.62|23564.84|23484.84|23562.87|23482.87|10
1732597660000|2024-11-26 05:07:40|23564.64|23484.64|23569.4|23489.4|23569.4|23489.4|23564.64|23484.64|10
1732597670000|2024-11-26 05:07:50|23572.06|23492.06|23576.7|23496.7|23576.86|23496.86|23571.78|23491.78|10
1732597680000|2024-11-26 05:08:00|23577.17|23497.17|23577.69|23497.69|23579.19|23499.19|23577.17|23497.17|10
1732597690000|2024-11-26 05:08:10|23577.51|23497.51|23577.05|23497.05|23577.51|23497.51|23575.57|23495.57|10
1732597700000|2024-11-26 05:08:20|23577.72|23497.72|23577.98|23497.98|23578.27|23498.27|23575.45|23495.45|10
1732597710000|2024-11-26 05:08:30|23577.54|23497.54|23577.72|23497.72|23577.78|23497.78|23576.38|23496.38|10
1732597720000|2024-11-26 05:08:40|23578.93|23498.93|23584.34|23504.34|23584.34|23504.34|23578.93|23498.93|10
1732597730000|2024-11-26 05:08:50|23584.85|23504.85|23591.25|23511.25|23591.25|23511.25|23584.74|23504.74|10
1732597740000|2024-11-26 05:09:00|23590.84|23510.84|23594.19|23514.19|23594.19|23514.19|23589.08|23509.08|10
1732597750000|2024-11-26 05:09:10|23594.48|23514.48|23597.2|23517.2|23597.2|23517.2|23593.96|23513.96|10
1732597760000|2024-11-26 05:09:20|23597.28|23517.28|23596.29|23516.29|23597.73|23517.73|23595.78|23515.78|10
1732597770000|2024-11-26 05:09:30|23596.46|23516.46|23600.33|23520.33|23600.88|23520.88|23596.46|23516.46|10
1732597780000|2024-11-26 05:09:40|23600.08|23520.08|23600.23|23520.23|23600.23|23520.23|23599.34|23519.34|10
1732597790000|2024-11-26 05:09:50|23600|23520|23597.95|23517.95|23600|23520|23597.9|23517.9|10
1732597800000|2024-11-26 05:10:00|23598.23|23518.23|23593.99|23513.99|23598.23|23518.23|23593.99|23513.99|10
1732597810000|2024-11-26 05:10:10|23593.86|23513.86|23593.86|23513.86|23594.17|23514.17|23593.37|23513.37|10
1732597820000|2024-11-26 05:10:20|23594.09|23514.09|23592.72|23512.72|23594.1|23514.1|23592.72|23512.72|10
1732597830000|2024-11-26 05:10:30|23592.79|23512.79|23587.47|23507.47|23592.79|23512.79|23587.15|23507.15|10
1732597840000|2024-11-26 05:10:40|23588.94|23508.94|23588.89|23508.89|23589.74|23509.74|23588.89|23508.89|10
1732597850000|2024-11-26 05:10:50|23588.38|23508.38|23589.56|23509.56|23590.78|23510.78|23588.38|23508.38|10
1732597860000|2024-11-26 05:11:00|23589.65|23509.65|23588.17|23508.17|23589.96|23509.96|23587.67|23507.67|10
1732597870000|2024-11-26 05:11:10|23587.96|23507.96|23589.81|23509.81|23591.43|23511.43|23587.96|23507.96|10
1732597880000|2024-11-26 05:11:20|23588.75|23508.75|23584.76|23504.76|23588.75|23508.75|23584.76|23504.76|10
1732597890000|2024-11-26 05:11:30|23584.17|23504.17|23589.2|23509.2|23590.02|23510.02|23584.17|23504.17|10
1732597900000|2024-11-26 05:11:40|23589.37|23509.37|23590.91|23510.91|23590.91|23510.91|23589.16|23509.16|10
1732597910000|2024-11-26 05:11:50|23591.06|23511.06|23591.04|23511.04|23591.38|23511.38|23590.99|23510.99|9
1732597920000|2024-11-26 05:12:00|23591.16|23511.16|23592.91|23512.91|23593.47|23513.47|23591.04|23511.04|9
1732597930000|2024-11-26 05:12:10|23592.64|23512.64|23592.33|23512.33|23593.38|23513.38|23590.17|23510.17|10
1732597940000|2024-11-26 05:12:20|23592.89|23512.89|23595.91|23515.91|23595.91|23515.91|23592.89|23512.89|10
1732597950000|2024-11-26 05:12:30|23596.11|23516.11|23599.54|23519.54|23600.16|23520.16|23596.11|23516.11|10
1732597960000|2024-11-26 05:12:40|23599.06|23519.06|23600.27|23520.27|23600.43|23520.43|23599.06|23519.06|10
1732597970000|2024-11-26 05:12:50|23600.17|23520.17|23597.31|23517.31|23600.17|23520.17|23597.18|23517.18|9
1732597980000|2024-11-26 05:13:00|23597.1|23517.1|23592.04|23512.04|23597.1|23517.1|23592.04|23512.04|10
1732597990000|2024-11-26 05:13:10|23591.7|23511.7|23590.05|23510.05|23592.57|23512.57|23589.67|23509.67|10
1732598000000|2024-11-26 05:13:20|23590.08|23510.08|23588.51|23508.51|23590.08|23510.08|23588.51|23508.51|9
1732598010000|2024-11-26 05:13:30|23587.13|23507.13|23574.76|23494.76|23587.13|23507.13|23574.76|23494.76|10
1732598020000|2024-11-26 05:13:40|23573.36|23493.36|23570.48|23490.48|23573.36|23493.36|23570.48|23490.48|10
1732598030000|2024-11-26 05:13:50|23570.07|23490.07|23568.9|23488.9|23570.54|23490.54|23568.5|23488.5|10
1732598040000|2024-11-26 05:14:00|23568.68|23488.68|23567.06|23487.06|23568.68|23488.68|23565.86|23485.86|10
1732598050000|2024-11-26 05:14:10|23566.98|23486.98|23568.96|23488.96|23569.59|23489.59|23566.83|23486.83|10
1732598060000|2024-11-26 05:14:20|23568.83|23488.83|23568.98|23488.98|23570.24|23490.24|23568.83|23488.83|10
1732598070000|2024-11-26 05:14:30|23569.59|23489.59|23569.74|23489.74|23570.11|23490.11|23569.29|23489.29|10
1732598080000|2024-11-26 05:14:40|23569.37|23489.37|23566.63|23486.63|23569.37|23489.37|23566.63|23486.63|10
1732598090000|2024-11-26 05:14:50|23566.53|23486.53|23563.21|23483.21|23566.93|23486.93|23563.21|23483.21|9
1732598100000|2024-11-26 05:15:00|23562.73|23482.73|23556.7|23476.7|23562.73|23482.73|23556.7|23476.7|10
1732598110000|2024-11-26 05:15:10|23557.4|23477.4|23562.57|23482.57|23563.03|23483.03|23557.4|23477.4|10
1732598120000|2024-11-26 05:15:20|23562.94|23482.94|23562.48|23482.48|23562.94|23482.94|23560.81|23480.81|10
1732598130000|2024-11-26 05:15:30|23562.8|23482.8|23556.34|23476.34|23562.8|23482.8|23556.34|23476.34|10
1732598140000|2024-11-26 05:15:40|23556.37|23476.37|23553.89|23473.89|23557.28|23477.28|23553.89|23473.89|9
1732598150000|2024-11-26 05:15:50|23553.69|23473.69|23552.58|23472.58|23553.69|23473.69|23552.27|23472.27|10
1732598160000|2024-11-26 05:16:00|23552.72|23472.72|23556.26|23476.26|23556.26|23476.26|23552.44|23472.44|10
1732598170000|2024-11-26 05:16:10|23555.53|23475.53|23559.28|23479.28|23559.86|23479.86|23555.53|23475.53|10
1732598180000|2024-11-26 05:16:20|23559.38|23479.38|23568.49|23488.49|23568.61|23488.61|23559.38|23479.38|9
1732598190000|2024-11-26 05:16:30|23570.88|23490.88|23574.94|23494.94|23574.94|23494.94|23570.88|23490.88|10
1732598200000|2024-11-26 05:16:40|23574.65|23494.65|23572.75|23492.75|23574.65|23494.65|23572.69|23492.69|10
1732598210000|2024-11-26 05:16:50|23572.93|23492.93|23570|23490|23572.93|23492.93|23570|23490|10
1732598220000|2024-11-26 05:17:00|23569.38|23489.38|23567.14|23487.14|23570.59|23490.59|23567.14|23487.14|10
1732598230000|2024-11-26 05:17:10|23566.4|23486.4|23560.54|23480.54|23566.4|23486.4|23560.54|23480.54|10
1732598240000|2024-11-26 05:17:20|23558.83|23478.83|23554.26|23474.26|23558.94|23478.94|23554.26|23474.26|10
1732598250000|2024-11-26 05:17:30|23555|23475|23554.99|23474.99|23555.85|23475.85|23554.65|23474.65|10
1732598260000|2024-11-26 05:17:40|23555.78|23475.78|23551.62|23471.62|23555.79|23475.79|23551.62|23471.62|9
1732598270000|2024-11-26 05:17:50|23551.59|23471.59|23548.54|23468.54|23554.1|23474.1|23548.54|23468.54|10
1732598280000|2024-11-26 05:18:00|23547.33|23467.33|23529.96|23449.96|23547.33|23467.33|23529.96|23449.96|10
1732598290000|2024-11-26 05:18:10|23528.97|23448.97|23527.24|23447.24|23528.97|23448.97|23525.94|23445.94|10
1732598300000|2024-11-26 05:18:20|23527.36|23447.36|23524.97|23444.97|23527.36|23447.36|23524.68|23444.68|10
1732598310000|2024-11-26 05:18:30|23524.7|23444.7|23523.43|23443.43|23525.2|23445.2|23521.19|23441.19|10
1732598320000|2024-11-26 05:18:40|23522.95|23442.95|23522.98|23442.98|23523.92|23443.92|23521.85|23441.85|10
1732598330000|2024-11-26 05:18:50|23522.65|23442.65|23523.29|23443.29|23524.15|23444.15|23522.65|23442.65|10
1732598340000|2024-11-26 05:19:00|23522.97|23442.97|23532.46|23452.46|23532.46|23452.46|23522.97|23442.97|10
1732598350000|2024-11-26 05:19:10|23532.99|23452.99|23535.93|23455.93|23536.87|23456.87|23532.99|23452.99|10
1732598360000|2024-11-26 05:19:20|23535.76|23455.76|23539.7|23459.7|23539.7|23459.7|23534.8|23454.8|9
1732598370000|2024-11-26 05:19:30|23539.31|23459.31|23535.57|23455.57|23539.31|23459.31|23535.57|23455.57|10
1732598380000|2024-11-26 05:19:40|23536.07|23456.07|23535.69|23455.69|23536.3|23456.3|23535.68|23455.68|9
1732598390000|2024-11-26 05:19:50|23536.31|23456.31|23534.48|23454.48|23536.94|23456.94|23534.48|23454.48|10
1732598400000|2024-11-26 05:20:00|23533.57|23453.57|23533.36|23453.36|23534.24|23454.24|23532.65|23452.65|10
1732598410000|2024-11-26 05:20:10|23533.19|23453.19|23536.08|23456.08|23536.35|23456.35|23532.99|23452.99|10
1732598420000|2024-11-26 05:20:20|23537.2|23457.2|23539.95|23459.95|23540.61|23460.61|23537.2|23457.2|10
1732598430000|2024-11-26 05:20:30|23540.3|23460.3|23542.46|23462.46|23542.66|23462.66|23540.3|23460.3|10
1732598440000|2024-11-26 05:20:40|23542.66|23462.66|23550.28|23470.28|23550.47|23470.47|23542.66|23462.66|10
1732598450000|2024-11-26 05:20:50|23550.9|23470.9|23552.32|23472.32|23552.47|23472.47|23550.9|23470.9|10
1732598460000|2024-11-26 05:21:00|23552.46|23472.46|23553.41|23473.41|23554.4|23474.4|23551.92|23471.92|10
1732598470000|2024-11-26 05:21:10|23553.3|23473.3|23556.19|23476.19|23556.53|23476.53|23553.17|23473.17|10
1732598480000|2024-11-26 05:21:20|23556.52|23476.52|23557.66|23477.66|23559.62|23479.62|23556.52|23476.52|8
1732598490000|2024-11-26 05:21:30|23557.56|23477.56|23562.79|23482.79|23562.79|23482.79|23557.56|23477.56|10
1732598500000|2024-11-26 05:21:40|23564.76|23484.76|23560.87|23480.87|23564.76|23484.76|23560.87|23480.87|8
1732598510000|2024-11-26 05:21:50|23560.99|23480.99|23560.79|23480.79|23561.25|23481.25|23560.54|23480.54|10
1732598520000|2024-11-26 05:22:00|23560.44|23480.44|23559.39|23479.39|23560.76|23480.76|23558.1|23478.1|10
1732598530000|2024-11-26 05:22:10|23559.06|23479.06|23560.97|23480.97|23560.97|23480.97|23558.75|23478.75|10
1732598540000|2024-11-26 05:22:20|23560.99|23480.99|23563.93|23483.93|23563.93|23483.93|23560.95|23480.95|10
1732598550000|2024-11-26 05:22:30|23563.33|23483.33|23562.97|23482.97|23563.33|23483.33|23562.85|23482.85|10
1732598560000|2024-11-26 05:22:40|23562.77|23482.77|23563.89|23483.89|23564.08|23484.08|23562.77|23482.77|9
1732598570000|2024-11-26 05:22:50|23563.98|23483.98|23565.09|23485.09|23565.16|23485.16|23563.62|23483.62|10
1732598580000|2024-11-26 05:23:00|23565.61|23485.61|23566.89|23486.89|23567.6|23487.6|23565.45|23485.45|10
1732598590000|2024-11-26 05:23:10|23568.09|23488.09|23571.54|23491.54|23572.47|23492.47|23568.09|23488.09|10
1732598600000|2024-11-26 05:23:20|23571.82|23491.82|23579.99|23499.99|23579.99|23499.99|23571.82|23491.82|10
1732598610000|2024-11-26 05:23:30|23580.38|23500.38|23580.48|23500.48|23581.88|23501.88|23580.38|23500.38|10
1732598620000|2024-11-26 05:23:40|23580.39|23500.39|23581.7|23501.7|23581.7|23501.7|23580.32|23500.32|10
1732598630000|2024-11-26 05:23:50|23582.61|23502.61|23583.83|23503.83|23584.08|23504.08|23582.61|23502.61|10
1732598640000|2024-11-26 05:24:00|23583.79|23503.79|23582.98|23502.98|23584.28|23504.28|23582.43|23502.43|9
1732598650000|2024-11-26 05:24:10|23581.74|23501.74|23580.91|23500.91|23581.74|23501.74|23580.39|23500.39|10
1732598660000|2024-11-26 05:24:20|23581.51|23501.51|23580.56|23500.56|23581.7|23501.7|23580.56|23500.56|10
1732598670000|2024-11-26 05:24:30|23580.34|23500.34|23581.23|23501.23|23581.85|23501.85|23579.83|23499.83|10
1732598680000|2024-11-26 05:24:40|23581.08|23501.08|23584.27|23504.27|23584.52|23504.52|23580.76|23500.76|10
1732598690000|2024-11-26 05:24:50|23584.56|23504.56|23584.92|23504.92|23585.1|23505.1|23584.41|23504.41|10
1732598700000|2024-11-26 05:25:00|23584.69|23504.69|23582.84|23502.84|23584.69|23504.69|23580.53|23500.53|10
1732598710000|2024-11-26 05:25:10|23583.12|23503.12|23580.93|23500.93|23583.78|23503.78|23580.84|23500.84|10
1732598720000|2024-11-26 05:25:20|23580.4|23500.4|23579.43|23499.43|23580.4|23500.4|23579.17|23499.17|10
1732598730000|2024-11-26 05:25:30|23577.54|23497.54|23578.91|23498.91|23578.91|23498.91|23577.24|23497.24|9
1732598740000|2024-11-26 05:25:40|23580.3|23500.3|23582.72|23502.72|23582.74|23502.74|23580.3|23500.3|10
1732598750000|2024-11-26 05:25:50|23582.61|23502.61|23585.94|23505.94|23585.94|23505.94|23582.61|23502.61|10
1732598760000|2024-11-26 05:26:00|23586.12|23506.12|23587.41|23507.41|23587.42|23507.42|23585.53|23505.53|10
1732598770000|2024-11-26 05:26:10|23588.39|23508.39|23587.7|23507.7|23590|23510|23587.7|23507.7|10
1732598780000|2024-11-26 05:26:20|23587.9|23507.9|23589.08|23509.08|23589.08|23509.08|23587.23|23507.23|10
1732598790000|2024-11-26 05:26:30|23589.35|23509.35|23588.37|23508.37|23590.59|23510.59|23588.37|23508.37|10
1732598800000|2024-11-26 05:26:40|23587.27|23507.27|23589.81|23509.81|23589.81|23509.81|23586.4|23506.4|10
1732598810000|2024-11-26 05:26:50|23590.2|23510.2|23589.65|23509.65|23591.35|23511.35|23589.65|23509.65|10
1732598820000|2024-11-26 05:27:00|23589.89|23509.89|23594.47|23514.47|23594.47|23514.47|23589.89|23509.89|10
1732598830000|2024-11-26 05:27:10|23594.22|23514.22|23596.17|23516.17|23596.17|23516.17|23594.06|23514.06|10
1732598840000|2024-11-26 05:27:20|23597.35|23517.35|23600.41|23520.41|23600.71|23520.71|23597.35|23517.35|10
1732598850000|2024-11-26 05:27:30|23600.53|23520.53|23603.49|23523.49|23603.5|23523.5|23600.07|23520.07|10
1732598860000|2024-11-26 05:27:40|23604.5|23524.5|23605.92|23525.92|23606.47|23526.47|23604.5|23524.5|10
1732598870000|2024-11-26 05:27:50|23605.98|23525.98|23606.64|23526.64|23606.64|23526.64|23605.98|23525.98|10
1732598880000|2024-11-26 05:28:00|23606.53|23526.53|23609.07|23529.07|23609.07|23529.07|23606.21|23526.21|10
1732598890000|2024-11-26 05:28:10|23609.45|23529.45|23608.7|23528.7|23609.45|23529.45|23608.7|23528.7|9
1732598900000|2024-11-26 05:28:20|23608.62|23528.62|23604.26|23524.26|23608.78|23528.78|23604.26|23524.26|10
1732598910000|2024-11-26 05:28:30|23603.66|23523.66|23605.37|23525.37|23605.37|23525.37|23602.39|23522.39|10
1732598920000|2024-11-26 05:28:40|23606.37|23526.37|23606.12|23526.12|23608.28|23528.28|23606.12|23526.12|10
1732598930000|2024-11-26 05:28:50|23605.11|23525.11|23603.14|23523.14|23605.11|23525.11|23603.14|23523.14|10
1732598940000|2024-11-26 05:29:00|23602.78|23522.78|23601.94|23521.94|23602.78|23522.78|23601.89|23521.89|10
1732598950000|2024-11-26 05:29:10|23602.2|23522.2|23601.01|23521.01|23602.36|23522.36|23601.01|23521.01|10
1732598960000|2024-11-26 05:29:20|23601.59|23521.59|23598.19|23518.19|23601.67|23521.67|23598.19|23518.19|10
1732598970000|2024-11-26 05:29:30|23597.84|23517.84|23596.07|23516.07|23597.84|23517.84|23595.66|23515.66|10
1732598980000|2024-11-26 05:29:40|23595.98|23515.98|23595.2|23515.2|23596|23516|23595.2|23515.2|8
1732598990000|2024-11-26 05:29:50|23594.92|23514.92|23594.29|23514.29|23595.88|23515.88|23594.22|23514.22|10
1732599000000|2024-11-26 05:30:00|23594.78|23514.78|23596.59|23516.59|23596.59|23516.59|23592.67|23512.67|10
1732599010000|2024-11-26 05:30:10|23596.51|23516.51|23599.52|23519.52|23599.52|23519.52|23596.3|23516.3|10
1732599020000|2024-11-26 05:30:20|23600.46|23520.46|23605.35|23525.35|23605.35|23525.35|23600.46|23520.46|10
1732599030000|2024-11-26 05:30:30|23605.6|23525.6|23606.62|23526.62|23608.59|23528.59|23605.6|23525.6|10
1732599040000|2024-11-26 05:30:40|23606.45|23526.45|23602.57|23522.57|23606.45|23526.45|23602.57|23522.57|10
1732599050000|2024-11-26 05:30:50|23602.84|23522.84|23599.27|23519.27|23603.15|23523.15|23599.27|23519.27|10
1732599060000|2024-11-26 05:31:00|23598.59|23518.59|23595.55|23515.55|23598.99|23518.99|23595.55|23515.55|10
1732599070000|2024-11-26 05:31:10|23593.78|23513.78|23591.97|23511.97|23593.78|23513.78|23591.89|23511.89|10
1732599080000|2024-11-26 05:31:20|23591.87|23511.87|23591.1|23511.1|23594.22|23514.22|23591.1|23511.1|10
1732599090000|2024-11-26 05:31:30|23591.11|23511.11|23591.94|23511.94|23591.94|23511.94|23590.14|23510.14|10
1732599100000|2024-11-26 05:31:40|23592.97|23512.97|23596.4|23516.4|23596.4|23516.4|23592.97|23512.97|10
1732599110000|2024-11-26 05:31:50|23597.33|23517.33|23598.84|23518.84|23598.94|23518.94|23597.12|23517.12|10
1732599120000|2024-11-26 05:32:00|23601.1|23521.1|23608|23528|23608|23528|23601.1|23521.1|10
1732599130000|2024-11-26 05:32:10|23608.39|23528.39|23607.19|23527.19|23608.86|23528.86|23607.19|23527.19|10
1732599140000|2024-11-26 05:32:20|23604.59|23524.59|23607.15|23527.15|23607.15|23527.15|23603.99|23523.99|9
1732599150000|2024-11-26 05:32:30|23605.82|23525.82|23610.07|23530.07|23610.07|23530.07|23605.82|23525.82|10
1732599160000|2024-11-26 05:32:40|23610.24|23530.24|23608.56|23528.56|23610.24|23530.24|23607.62|23527.62|10
1732599170000|2024-11-26 05:32:50|23608.69|23528.69|23610.49|23530.49|23610.49|23530.49|23608.23|23528.23|10
1732599180000|2024-11-26 05:33:00|23611.17|23531.17|23609.52|23529.52|23611.63|23531.63|23609.52|23529.52|10
1732599190000|2024-11-26 05:33:10|23610.91|23530.91|23607.18|23527.18|23611.22|23531.22|23607.18|23527.18|10
1732599200000|2024-11-26 05:33:20|23606.54|23526.54|23609.07|23529.07|23609.07|23529.07|23606.54|23526.54|10
1732599210000|2024-11-26 05:33:30|23609.34|23529.34|23609.01|23529.01|23610.17|23530.17|23608.23|23528.23|9
1732599220000|2024-11-26 05:33:40|23608.63|23528.63|23608.26|23528.26|23609.39|23529.39|23607.88|23527.88|10
1732599230000|2024-11-26 05:33:50|23608.49|23528.49|23609.92|23529.92|23609.92|23529.92|23608.49|23528.49|10
1732599240000|2024-11-26 05:34:00|23610.01|23530.01|23605.33|23525.33|23610.01|23530.01|23605.33|23525.33|10
1732599250000|2024-11-26 05:34:10|23604.99|23524.99|23608.38|23528.38|23608.38|23528.38|23604.31|23524.31|10
1732599260000|2024-11-26 05:34:20|23608.74|23528.74|23611.57|23531.57|23611.58|23531.58|23608.74|23528.74|10
1732599270000|2024-11-26 05:34:30|23611.17|23531.17|23613.28|23533.28|23613.28|23533.28|23611.17|23531.17|10
1732599280000|2024-11-26 05:34:40|23611.86|23531.86|23611.23|23531.23|23611.86|23531.86|23609.26|23529.26|10
1732599290000|2024-11-26 05:34:50|23610.59|23530.59|23608.62|23528.62|23610.59|23530.59|23608.36|23528.36|10
1732599300000|2024-11-26 05:35:00|23608.53|23528.53|23608.6|23528.6|23609.43|23529.43|23608.51|23528.51|10
1732599310000|2024-11-26 05:35:10|23607.42|23527.42|23608.86|23528.86|23608.86|23528.86|23607.07|23527.07|10
1732599320000|2024-11-26 05:35:20|23609.22|23529.22|23611.35|23531.35|23611.35|23531.35|23609.22|23529.22|10
1732599330000|2024-11-26 05:35:30|23611.24|23531.24|23610.98|23530.98|23611.45|23531.45|23610.98|23530.98|9
1732599340000|2024-11-26 05:35:40|23611.46|23531.46|23613.22|23533.22|23613.29|23533.29|23611.46|23531.46|10
1732599350000|2024-11-26 05:35:50|23613.42|23533.42|23617.85|23537.85|23617.85|23537.85|23613.42|23533.42|10
1732599360000|2024-11-26 05:36:00|23617.98|23537.98|23616.13|23536.13|23618.5|23538.5|23615.24|23535.24|10
1732599370000|2024-11-26 05:36:10|23615.99|23535.99|23618.82|23538.82|23619.14|23539.14|23615.99|23535.99|10
1732599380000|2024-11-26 05:36:20|23618.63|23538.63|23624.83|23544.83|23625.25|23545.25|23618.63|23538.63|10
1732599390000|2024-11-26 05:36:30|23623.23|23543.23|23625.7|23545.7|23625.81|23545.81|23623.23|23543.23|10
1732599400000|2024-11-26 05:36:40|23626.56|23546.56|23625.25|23545.25|23627.84|23547.84|23625.18|23545.18|10
1732599410000|2024-11-26 05:36:50|23625.48|23545.48|23625.52|23545.52|23625.55|23545.55|23624.97|23544.97|10
1732599420000|2024-11-26 05:37:00|23625.35|23545.35|23623.24|23543.24|23625.66|23545.66|23623.24|23543.24|10
1732599430000|2024-11-26 05:37:10|23623.25|23543.25|23617.3|23537.3|23623.25|23543.25|23617.3|23537.3|10
1732599440000|2024-11-26 05:37:20|23616.94|23536.94|23620.85|23540.85|23620.85|23540.85|23616.71|23536.71|10
1732599450000|2024-11-26 05:37:30|23621.6|23541.6|23624.93|23544.93|23624.94|23544.94|23621.07|23541.07|10
1732599460000|2024-11-26 05:37:40|23623.98|23543.98|23623.11|23543.11|23624.14|23544.14|23622.6|23542.6|10
1732599470000|2024-11-26 05:37:50|23623.22|23543.22|23621.69|23541.69|23623.91|23543.91|23621.69|23541.69|10
1732599480000|2024-11-26 05:38:00|23621.43|23541.43|23622.85|23542.85|23622.85|23542.85|23619.91|23539.91|10
1732599490000|2024-11-26 05:38:10|23623.31|23543.31|23620.25|23540.25|23623.31|23543.31|23620.23|23540.23|10
1732599500000|2024-11-26 05:38:20|23620.74|23540.74|23623.34|23543.34|23623.34|23543.34|23620.74|23540.74|10
1732599510000|2024-11-26 05:38:30|23623.29|23543.29|23628.12|23548.12|23628.12|23548.12|23623.29|23543.29|10
1732599520000|2024-11-26 05:38:40|23628.35|23548.35|23635.94|23555.94|23636.42|23556.42|23628.35|23548.35|10
1732599530000|2024-11-26 05:38:50|23638.43|23558.43|23646.93|23566.93|23647.22|23567.22|23638.43|23558.43|10
1732599540000|2024-11-26 05:39:00|23647.61|23567.61|23650.5|23570.5|23650.73|23570.73|23647.61|23567.61|10
1732599550000|2024-11-26 05:39:10|23650.63|23570.63|23651.57|23571.57|23651.59|23571.59|23650.38|23570.38|10
1732599560000|2024-11-26 05:39:20|23651.61|23571.61|23654.35|23574.35|23654.35|23574.35|23651.61|23571.61|10
1732599570000|2024-11-26 05:39:30|23654.64|23574.64|23654.08|23574.08|23655.24|23575.24|23653.57|23573.57|10
1732599580000|2024-11-26 05:39:40|23654.41|23574.41|23658.95|23578.95|23658.95|23578.95|23654.41|23574.41|10
1732599590000|2024-11-26 05:39:50|23658.07|23578.07|23661.28|23581.28|23661.52|23581.52|23658.07|23578.07|10
1732599600000|2024-11-26 05:40:00|23661.22|23581.22|23663.32|23583.32|23663.85|23583.85|23661.22|23581.22|10
1732599610000|2024-11-26 05:40:10|23663.85|23583.85|23666.53|23586.53|23666.53|23586.53|23662.26|23582.26|10
1732599620000|2024-11-26 05:40:20|23666.63|23586.63|23668|23588|23668|23588|23666.63|23586.63|9
1732599630000|2024-11-26 05:40:30|23668.26|23588.26|23666.14|23586.14|23668.43|23588.43|23665.98|23585.98|10
1732599640000|2024-11-26 05:40:40|23666.17|23586.17|23664.24|23584.24|23666.17|23586.17|23663.55|23583.55|10
1732599650000|2024-11-26 05:40:50|23663.74|23583.74|23664.49|23584.49|23667.46|23587.46|23663.74|23583.74|10
1732599660000|2024-11-26 05:41:00|23664.82|23584.82|23663.32|23583.32|23664.96|23584.96|23663.32|23583.32|10
1732599670000|2024-11-26 05:41:10|23663.59|23583.59|23664.2|23584.2|23664.2|23584.2|23663.19|23583.19|10
1732599680000|2024-11-26 05:41:20|23664.18|23584.18|23663.68|23583.68|23666.61|23586.61|23663.68|23583.68|10
1732599690000|2024-11-26 05:41:30|23663.86|23583.86|23658.13|23578.13|23663.99|23583.99|23658.13|23578.13|10
1732599700000|2024-11-26 05:41:40|23658.27|23578.27|23657.95|23577.95|23658.73|23578.73|23657.66|23577.66|10
1732599710000|2024-11-26 05:41:50|23658.25|23578.25|23658.78|23578.78|23658.78|23578.78|23657.58|23577.58|10
1732599720000|2024-11-26 05:42:00|23658.4|23578.4|23658.99|23578.99|23659.06|23579.06|23657.26|23577.26|10
1732599730000|2024-11-26 05:42:10|23659.15|23579.15|23653.99|23573.99|23659.15|23579.15|23653.99|23573.99|10
1732599740000|2024-11-26 05:42:20|23653.97|23573.97|23654.77|23574.77|23656.45|23576.45|23653.8|23573.8|10
1732599750000|2024-11-26 05:42:30|23653.94|23573.94|23652.98|23572.98|23654.17|23574.17|23652.98|23572.98|8
1732599760000|2024-11-26 05:42:40|23653.04|23573.04|23654.51|23574.51|23654.73|23574.73|23652.75|23572.75|10
1732599770000|2024-11-26 05:42:50|23653.71|23573.71|23649.72|23569.72|23653.71|23573.71|23648.55|23568.55|10
1732599780000|2024-11-26 05:43:00|23649.2|23569.2|23651.32|23571.32|23651.32|23571.32|23648.94|23568.94|10
1732599790000|2024-11-26 05:43:10|23651.54|23571.54|23652|23572|23653.14|23573.14|23651.54|23571.54|9
1732599800000|2024-11-26 05:43:20|23652.18|23572.18|23652.37|23572.37|23652.95|23572.95|23652.18|23572.18|10
1732599810000|2024-11-26 05:43:30|23651.85|23571.85|23654.52|23574.52|23654.52|23574.52|23651.85|23571.85|10
1732599820000|2024-11-26 05:43:40|23654.17|23574.17|23654.11|23574.11|23654.17|23574.17|23652.59|23572.59|10
1732599830000|2024-11-26 05:43:50|23654.25|23574.25|23653.7|23573.7|23654.26|23574.26|23653.7|23573.7|9
1732599840000|2024-11-26 05:44:00|23653.58|23573.58|23647.26|23567.26|23653.58|23573.58|23647.26|23567.26|10
1732599850000|2024-11-26 05:44:10|23646.97|23566.97|23647.3|23567.3|23647.63|23567.63|23646.19|23566.19|10
1732599860000|2024-11-26 05:44:20|23646.81|23566.81|23641.26|23561.26|23646.81|23566.81|23641.1|23561.1|10
1732599870000|2024-11-26 05:44:30|23639.64|23559.64|23639|23559|23639.64|23559.64|23637.74|23557.74|10
1732599880000|2024-11-26 05:44:40|23639.05|23559.05|23638.79|23558.79|23639.91|23559.91|23638.79|23558.79|9
1732599890000|2024-11-26 05:44:50|23638.42|23558.42|23637.46|23557.46|23638.52|23558.52|23637.46|23557.46|10
1732599900000|2024-11-26 05:45:00|23637.73|23557.73|23640.52|23560.52|23640.52|23560.52|23637.67|23557.67|10
1732599910000|2024-11-26 05:45:10|23640.63|23560.63|23634.69|23554.69|23640.63|23560.63|23634.69|23554.69|10
1732599920000|2024-11-26 05:45:20|23634.78|23554.78|23639.27|23559.27|23639.27|23559.27|23634.38|23554.38|10
1732599930000|2024-11-26 05:45:30|23640.21|23560.21|23643.41|23563.41|23643.55|23563.55|23640.21|23560.21|10
1732599940000|2024-11-26 05:45:40|23644.32|23564.32|23647.54|23567.54|23647.79|23567.79|23644.32|23564.32|10
1732599950000|2024-11-26 05:45:50|23647.86|23567.86|23648.9|23568.9|23648.98|23568.98|23647.76|23567.76|10
1732599960000|2024-11-26 05:46:00|23649.15|23569.15|23652.41|23572.41|23654.07|23574.07|23649.15|23569.15|10
1732599970000|2024-11-26 05:46:10|23652.29|23572.29|23648.63|23568.63|23652.29|23572.29|23648.3|23568.3|10
1732599980000|2024-11-26 05:46:20|23648.6|23568.6|23649.96|23569.96|23649.96|23569.96|23648.24|23568.24|10
1732599990000|2024-11-26 05:46:30|23649.93|23569.93|23651.36|23571.36|23651.36|23571.36|23649.93|23569.93|10
1732600000000|2024-11-26 05:46:40|23651.56|23571.56|23656.49|23576.49|23656.49|23576.49|23651.56|23571.56|10
1732600010000|2024-11-26 05:46:50|23656.39|23576.39|23658.28|23578.28|23658.28|23578.28|23656.39|23576.39|10
1732600020000|2024-11-26 05:47:00|23658.85|23578.85|23662.22|23582.22|23662.22|23582.22|23658.85|23578.85|10
1732600030000|2024-11-26 05:47:10|23661.73|23581.73|23663.62|23583.62|23663.62|23583.62|23660.85|23580.85|10
1732600040000|2024-11-26 05:47:20|23663.11|23583.11|23663.13|23583.13|23664.06|23584.06|23662.78|23582.78|10
1732600050000|2024-11-26 05:47:30|23663.38|23583.38|23663.2|23583.2|23664.6|23584.6|23662.27|23582.27|10
1732600060000|2024-11-26 05:47:40|23664.18|23584.18|23664.83|23584.83|23664.83|23584.83|23662.89|23582.89|9
1732600070000|2024-11-26 05:47:50|23664.44|23584.44|23666.2|23586.2|23666.25|23586.25|23664.44|23584.44|10
1732600080000|2024-11-26 05:48:00|23665.77|23585.77|23661.29|23581.29|23665.77|23585.77|23661.29|23581.29|10
1732600090000|2024-11-26 05:48:10|23659.01|23579.01|23647.74|23567.74|23659.01|23579.01|23647.74|23567.74|10
1732600100000|2024-11-26 05:48:20|23647.52|23567.52|23646.81|23566.81|23647.72|23567.72|23646.81|23566.81|10
1732600110000|2024-11-26 05:48:30|23646.72|23566.72|23639.19|23559.19|23646.73|23566.73|23639.19|23559.19|10
1732600120000|2024-11-26 05:48:40|23639.51|23559.51|23641.48|23561.48|23641.48|23561.48|23639.36|23559.36|10
1732600130000|2024-11-26 05:48:50|23641.79|23561.79|23639.55|23559.55|23641.79|23561.79|23638.61|23558.61|10
1732600140000|2024-11-26 05:49:00|23640.02|23560.02|23647.02|23567.02|23647.02|23567.02|23639.29|23559.29|10
1732600150000|2024-11-26 05:49:10|23647.34|23567.34|23644.29|23564.29|23647.34|23567.34|23643.98|23563.98|10
1732600160000|2024-11-26 05:49:20|23644.26|23564.26|23638.4|23558.4|23644.26|23564.26|23638.4|23558.4|10
1732600170000|2024-11-26 05:49:30|23638.25|23558.25|23635.06|23555.06|23638.25|23558.25|23635.06|23555.06|10
1732600180000|2024-11-26 05:49:40|23634.23|23554.23|23624.44|23544.44|23634.23|23554.23|23624.44|23544.44|10
1732600190000|2024-11-26 05:49:50|23623.78|23543.78|23620.12|23540.12|23623.78|23543.78|23620.12|23540.12|10
1732600200000|2024-11-26 05:50:00|23618.74|23538.74|23612.99|23532.99|23618.74|23538.74|23612.25|23532.25|10
1732600210000|2024-11-26 05:50:10|23611.38|23531.38|23617.76|23537.76|23617.76|23537.76|23611.38|23531.38|10
1732600220000|2024-11-26 05:50:20|23617.79|23537.79|23613.51|23533.51|23618.58|23538.58|23613.16|23533.16|9
1732600230000|2024-11-26 05:50:30|23613.85|23533.85|23613.7|23533.7|23614.14|23534.14|23612.78|23532.78|10
1732600240000|2024-11-26 05:50:40|23614.05|23534.05|23615.22|23535.22|23616.37|23536.37|23614.05|23534.05|10
1732600250000|2024-11-26 05:50:50|23615.15|23535.15|23613.53|23533.53|23615.15|23535.15|23613.53|23533.53|10
1732600260000|2024-11-26 05:51:00|23614.81|23534.81|23609.52|23529.52|23614.81|23534.81|23609.43|23529.43|10
1732600270000|2024-11-26 05:51:10|23610.56|23530.56|23610.59|23530.59|23612.14|23532.14|23610.39|23530.39|9
1732600280000|2024-11-26 05:51:20|23610.6|23530.6|23608.8|23528.8|23611.06|23531.06|23608.8|23528.8|9
1732600290000|2024-11-26 05:51:30|23608.26|23528.26|23606.04|23526.04|23608.39|23528.39|23605.84|23525.84|10
1732600300000|2024-11-26 05:51:40|23605.61|23525.61|23605.08|23525.08|23605.61|23525.61|23604.76|23524.76|10
1732600310000|2024-11-26 05:51:50|23604.9|23524.9|23605.41|23525.41|23605.88|23525.88|23604.57|23524.57|10
1732600320000|2024-11-26 05:52:00|23605.47|23525.47|23615.06|23535.06|23615.06|23535.06|23605.47|23525.47|10
1732600330000|2024-11-26 05:52:10|23615.27|23535.27|23616.1|23536.1|23618.51|23538.51|23615.27|23535.27|10
1732600340000|2024-11-26 05:52:20|23615.53|23535.53|23614|23534|23615.8|23535.8|23614|23534|10
1732600350000|2024-11-26 05:52:30|23613.81|23533.81|23617.69|23537.69|23617.69|23537.69|23613.75|23533.75|10
1732600360000|2024-11-26 05:52:40|23617.76|23537.76|23619.28|23539.28|23619.31|23539.31|23617.75|23537.75|10
1732600370000|2024-11-26 05:52:50|23619.94|23539.94|23624.26|23544.26|23624.26|23544.26|23619.94|23539.94|10
1732600380000|2024-11-26 05:53:00|23624.04|23544.04|23629.2|23549.2|23629.2|23549.2|23624.04|23544.04|10
1732600390000|2024-11-26 05:53:10|23629.85|23549.85|23630.55|23550.55|23630.55|23550.55|23629.79|23549.79|10
1732600400000|2024-11-26 05:53:20|23631.42|23551.42|23643.33|23563.33|23644|23564|23631.42|23551.42|10
1732600410000|2024-11-26 05:53:30|23643.27|23563.27|23642.39|23562.39|23646.03|23566.03|23642.39|23562.39|10
1732600420000|2024-11-26 05:53:40|23644.24|23564.24|23643.27|23563.27|23645.86|23565.86|23643.27|23563.27|9
1732600430000|2024-11-26 05:53:50|23642.94|23562.94|23639.72|23559.72|23643.1|23563.1|23639.72|23559.72|10
1732600440000|2024-11-26 05:54:00|23638.38|23558.38|23636.53|23556.53|23638.38|23558.38|23635.98|23555.98|10
1732600450000|2024-11-26 05:54:10|23637.66|23557.66|23637.02|23557.02|23638.78|23558.78|23636.48|23556.48|10
1732600460000|2024-11-26 05:54:20|23637.01|23557.01|23639.23|23559.23|23639.23|23559.23|23636.32|23556.32|10
1732600470000|2024-11-26 05:54:30|23639.75|23559.75|23641.91|23561.91|23642.52|23562.52|23639.75|23559.75|10
1732600480000|2024-11-26 05:54:40|23641.57|23561.57|23637.15|23557.15|23641.57|23561.57|23637.15|23557.15|10
1732600490000|2024-11-26 05:54:50|23639.61|23559.61|23637.04|23557.04|23640.13|23560.13|23637.04|23557.04|10
1732600500000|2024-11-26 05:55:00|23637.07|23557.07|23636.47|23556.47|23637.07|23557.07|23635.69|23555.69|10
1732600510000|2024-11-26 05:55:10|23635.71|23555.71|23634|23554|23636.09|23556.09|23634|23554|10
1732600520000|2024-11-26 05:55:20|23633.47|23553.47|23636.95|23556.95|23636.95|23556.95|23632.59|23552.59|10
1732600530000|2024-11-26 05:55:30|23637.35|23557.35|23640.61|23560.61|23640.61|23560.61|23637.35|23557.35|10
1732600540000|2024-11-26 05:55:40|23640.79|23560.79|23640.83|23560.83|23641.21|23561.21|23640.28|23560.28|10
1732600550000|2024-11-26 05:55:50|23642.32|23562.32|23645.27|23565.27|23645.27|23565.27|23642.32|23562.32|10
1732600560000|2024-11-26 05:56:00|23645.42|23565.42|23647.14|23567.14|23647.14|23567.14|23645.01|23565.01|10
1732600570000|2024-11-26 05:56:10|23646.86|23566.86|23648.23|23568.23|23649.42|23569.42|23646.09|23566.09|9
1732600580000|2024-11-26 05:56:20|23647.73|23567.73|23648.96|23568.96|23648.96|23568.96|23645.79|23565.79|10
1732600590000|2024-11-26 05:56:30|23649.21|23569.21|23657.71|23577.71|23657.71|23577.71|23649.12|23569.12|10
1732600600000|2024-11-26 05:56:40|23658.08|23578.08|23663.99|23583.99|23663.99|23583.99|23658.08|23578.08|10
1732600610000|2024-11-26 05:56:50|23663.94|23583.94|23666|23586|23666.76|23586.76|23663.84|23583.84|10
1732600620000|2024-11-26 05:57:00|23665.97|23585.97|23665.94|23585.94|23665.97|23585.97|23664.9|23584.9|10
1732600630000|2024-11-26 05:57:10|23665.76|23585.76|23668.71|23588.71|23669.29|23589.29|23665.45|23585.45|10
1732600640000|2024-11-26 05:57:20|23669.2|23589.2|23665.97|23585.97|23669.2|23589.2|23665.97|23585.97|9
1732600650000|2024-11-26 05:57:30|23665.53|23585.53|23663.66|23583.66|23665.53|23585.53|23663.43|23583.43|10
1732600660000|2024-11-26 05:57:40|23663.45|23583.45|23659.96|23579.96|23663.7|23583.7|23659.96|23579.96|10
1732600670000|2024-11-26 05:57:50|23659.8|23579.8|23662.66|23582.66|23662.91|23582.91|23659.8|23579.8|10
1732600680000|2024-11-26 05:58:00|23661.95|23581.95|23659.97|23579.97|23661.95|23581.95|23659.97|23579.97|10
1732600690000|2024-11-26 05:58:10|23659.68|23579.68|23656.95|23576.95|23659.68|23579.68|23656.95|23576.95|10
1732600700000|2024-11-26 05:58:20|23657.07|23577.07|23658.52|23578.52|23658.52|23578.52|23657.07|23577.07|10
1732600710000|2024-11-26 05:58:30|23658.57|23578.57|23662.33|23582.33|23662.33|23582.33|23658.57|23578.57|10
1732600720000|2024-11-26 05:58:40|23662.99|23582.99|23664.32|23584.32|23664.43|23584.43|23662.99|23582.99|9
1732600730000|2024-11-26 05:58:50|23664.15|23584.15|23665.45|23585.45|23665.45|23585.45|23663.19|23583.19|10
1732600740000|2024-11-26 05:59:00|23666.33|23586.33|23669.27|23589.27|23669.37|23589.37|23666.33|23586.33|9
1732600750000|2024-11-26 05:59:10|23669.14|23589.14|23670.37|23590.37|23670.37|23590.37|23668.86|23588.86|10
1732600760000|2024-11-26 05:59:20|23670.31|23590.31|23671.28|23591.28|23671.28|23591.28|23670.25|23590.25|10
1732600770000|2024-11-26 05:59:30|23671.25|23591.25|23670.86|23590.86|23671.65|23591.65|23670.86|23590.86|10
1732600780000|2024-11-26 05:59:40|23671.22|23591.22|23671|23591|23671.42|23591.42|23670.69|23590.69|10
1732600790000|2024-11-26 05:59:50|23670.73|23590.73|23671.85|23591.85|23671.85|23591.85|23670.66|23590.66|10
1732600800000|2024-11-26 06:00:00|23671.52|23591.52|23672.94|23592.94|23672.94|23592.94|23670.69|23590.69|10
1732600810000|2024-11-26 06:00:10|23673.75|23593.75|23677.9|23597.9|23677.9|23597.9|23672.23|23592.23|10
1732600820000|2024-11-26 06:00:20|23679.68|23599.68|23676.53|23596.53|23681.7|23601.7|23676.09|23596.09|10
1732600830000|2024-11-26 06:00:30|23677.71|23597.71|23680.14|23600.14|23680.44|23600.44|23677.71|23597.71|10
1732600840000|2024-11-26 06:00:40|23679.64|23599.64|23680.33|23600.33|23680.33|23600.33|23679.64|23599.64|10
1732600850000|2024-11-26 06:00:50|23680.63|23600.63|23680.2|23600.2|23681.09|23601.09|23680.2|23600.2|10
1732600860000|2024-11-26 06:01:00|23679.42|23599.42|23680.19|23600.19|23680.19|23600.19|23678.13|23598.13|10
1732600870000|2024-11-26 06:01:10|23680.18|23600.18|23680.08|23600.08|23681.41|23601.41|23679.92|23599.92|10
1732600880000|2024-11-26 06:01:20|23680.33|23600.33|23678.41|23598.41|23680.33|23600.33|23677.43|23597.43|10
1732600890000|2024-11-26 06:01:30|23678.06|23598.06|23677.32|23597.32|23678.22|23598.22|23677.11|23597.11|9
1732600900000|2024-11-26 06:01:40|23675.45|23595.45|23675.63|23595.63|23676|23596|23674.95|23594.95|10
1732600910000|2024-11-26 06:01:50|23676.03|23596.03|23676.84|23596.84|23677.06|23597.06|23675.96|23595.96|10
1732600920000|2024-11-26 06:02:00|23677.08|23597.08|23678.75|23598.75|23678.98|23598.98|23677.06|23597.06|10
1732600930000|2024-11-26 06:02:10|23678.86|23598.86|23678.12|23598.12|23678.89|23598.89|23677.77|23597.77|10
1732600940000|2024-11-26 06:02:20|23677.17|23597.17|23674.5|23594.5|23677.62|23597.62|23674.5|23594.5|10
1732600950000|2024-11-26 06:02:30|23673.3|23593.3|23673.94|23593.94|23675.35|23595.35|23673.16|23593.16|10
1732600960000|2024-11-26 06:02:40|23673.38|23593.38|23672.7|23592.7|23674.1|23594.1|23672.61|23592.61|10
1732600970000|2024-11-26 06:02:50|23670.98|23590.98|23670.64|23590.64|23671.33|23591.33|23670.23|23590.23|10
1732600980000|2024-11-26 06:03:00|23670.76|23590.76|23668.81|23588.81|23670.76|23590.76|23667.47|23587.47|10
1732600990000|2024-11-26 06:03:10|23668.62|23588.62|23668.97|23588.97|23670.41|23590.41|23668.62|23588.62|10
1732601000000|2024-11-26 06:03:20|23668.91|23588.91|23667.93|23587.93|23669.06|23589.06|23667.93|23587.93|10
1732601010000|2024-11-26 06:03:30|23668.56|23588.56|23674.19|23594.19|23674.19|23594.19|23668.56|23588.56|10
1732601020000|2024-11-26 06:03:40|23674.37|23594.37|23668.36|23588.36|23674.37|23594.37|23668.36|23588.36|10
1732601030000|2024-11-26 06:03:50|23668.16|23588.16|23664.45|23584.45|23668.16|23588.16|23664.45|23584.45|10
1732601040000|2024-11-26 06:04:00|23664.69|23584.69|23664.45|23584.45|23664.69|23584.69|23663.62|23583.62|10
1732601050000|2024-11-26 06:04:10|23664.69|23584.69|23663.79|23583.79|23667.82|23587.82|23663.46|23583.46|10
1732601060000|2024-11-26 06:04:20|23664.03|23584.03|23665.18|23585.18|23665.18|23585.18|23663.93|23583.93|10
1732601070000|2024-11-26 06:04:30|23664.34|23584.34|23666.73|23586.73|23666.77|23586.77|23663.22|23583.22|10
1732601080000|2024-11-26 06:04:40|23666.97|23586.97|23669.18|23589.18|23669.18|23589.18|23666.97|23586.97|10
1732601090000|2024-11-26 06:04:50|23669.4|23589.4|23670.97|23590.97|23671.05|23591.05|23669.34|23589.34|10
1732601100000|2024-11-26 06:05:00|23671.76|23591.76|23671.48|23591.48|23672.6|23592.6|23670.85|23590.85|10
1732601110000|2024-11-26 06:05:10|23671.13|23591.13|23674.32|23594.32|23674.51|23594.51|23671.13|23591.13|10
1732601120000|2024-11-26 06:05:20|23674.45|23594.45|23676.53|23596.53|23676.53|23596.53|23674.45|23594.45|10
1732601130000|2024-11-26 06:05:30|23677.32|23597.32|23681.73|23601.73|23681.85|23601.85|23677.32|23597.32|10
1732601140000|2024-11-26 06:05:40|23681.6|23601.6|23684.67|23604.67|23684.67|23604.67|23681.6|23601.6|10
1732601150000|2024-11-26 06:05:50|23684.71|23604.71|23688.84|23608.84|23688.84|23608.84|23684.71|23604.71|10
1732601160000|2024-11-26 06:06:00|23689.29|23609.29|23690|23610|23690.01|23610.01|23688.66|23608.66|10
1732601170000|2024-11-26 06:06:10|23690.25|23610.25|23699.19|23619.19|23699.19|23619.19|23690.25|23610.25|10
1732601180000|2024-11-26 06:06:20|23700.88|23620.88|23703.75|23623.75|23703.75|23623.75|23700.88|23620.88|10
1732601190000|2024-11-26 06:06:30|23703.87|23623.87|23704.64|23624.64|23704.8|23624.8|23703.87|23623.87|10
1732601200000|2024-11-26 06:06:40|23704.25|23624.25|23706.25|23626.25|23706.27|23626.27|23703.77|23623.77|10
1732601210000|2024-11-26 06:06:50|23705.77|23625.77|23702.7|23622.7|23706.14|23626.14|23702.7|23622.7|10
1732601220000|2024-11-26 06:07:00|23702.82|23622.82|23701.79|23621.79|23703.18|23623.18|23701.44|23621.44|10
1732601230000|2024-11-26 06:07:10|23701.71|23621.71|23697.6|23617.6|23701.71|23621.71|23697.6|23617.6|10
1732601240000|2024-11-26 06:07:20|23695.71|23615.71|23688.85|23608.85|23695.71|23615.71|23688.85|23608.85|9
1732601250000|2024-11-26 06:07:30|23688.82|23608.82|23685.2|23605.2|23688.85|23608.85|23685.2|23605.2|10
1732601260000|2024-11-26 06:07:40|23684.75|23604.75|23679.48|23599.48|23684.75|23604.75|23679.48|23599.48|10
1732601270000|2024-11-26 06:07:50|23679.42|23599.42|23680.39|23600.39|23680.41|23600.41|23679.06|23599.06|9
1732601280000|2024-11-26 06:08:00|23680.34|23600.34|23679.09|23599.09|23680.34|23600.34|23678.75|23598.75|10
1732601290000|2024-11-26 06:08:10|23678.44|23598.44|23681.81|23601.81|23682.15|23602.15|23678.44|23598.44|10
1732601300000|2024-11-26 06:08:20|23682.16|23602.16|23683.27|23603.27|23684.3|23604.3|23682.16|23602.16|10
1732601310000|2024-11-26 06:08:30|23683.24|23603.24|23682.78|23602.78|23684.32|23604.32|23682.78|23602.78|10
1732601320000|2024-11-26 06:08:40|23682.07|23602.07|23678.65|23598.65|23682.07|23602.07|23678.55|23598.55|10
1732601330000|2024-11-26 06:08:50|23678.67|23598.67|23677.03|23597.03|23678.67|23598.67|23676.84|23596.84|10
1732601340000|2024-11-26 06:09:00|23677.59|23597.59|23670.45|23590.45|23677.99|23597.99|23670.21|23590.21|10
1732601350000|2024-11-26 06:09:10|23670.26|23590.26|23665.89|23585.89|23670.26|23590.26|23665.89|23585.89|10
1732601360000|2024-11-26 06:09:20|23665.29|23585.29|23661.32|23581.32|23665.29|23585.29|23661.07|23581.07|10
1732601370000|2024-11-26 06:09:30|23661.38|23581.38|23661.38|23581.38|23661.78|23581.78|23660.42|23580.42|10
1732601380000|2024-11-26 06:09:40|23661.05|23581.05|23659.21|23579.21|23661.05|23581.05|23658.77|23578.77|10
1732601390000|2024-11-26 06:09:50|23660.04|23580.04|23661.01|23581.01|23661.72|23581.72|23660.04|23580.04|10
1732601400000|2024-11-26 06:10:00|23660.85|23580.85|23652.62|23572.62|23660.89|23580.89|23652.62|23572.62|10
1732601410000|2024-11-26 06:10:10|23650.14|23570.14|23645.35|23565.35|23650.14|23570.14|23645.35|23565.35|10
1732601420000|2024-11-26 06:10:20|23644.95|23564.95|23642.72|23562.72|23645.9|23565.9|23642.72|23562.72|10
1732601430000|2024-11-26 06:10:30|23643.64|23563.64|23640.21|23560.21|23643.64|23563.64|23639.79|23559.79|10
1732601440000|2024-11-26 06:10:40|23640.14|23560.14|23641.51|23561.51|23641.61|23561.61|23639.46|23559.46|10
1732601450000|2024-11-26 06:10:50|23641.46|23561.46|23643.14|23563.14|23643.14|23563.14|23641.46|23561.46|10
1732601460000|2024-11-26 06:11:00|23643.17|23563.17|23642.08|23562.08|23643.17|23563.17|23642.08|23562.08|10
1732601470000|2024-11-26 06:11:10|23641.93|23561.93|23638.85|23558.85|23642.32|23562.32|23638.85|23558.85|10
1732601480000|2024-11-26 06:11:20|23638.71|23558.71|23641.84|23561.84|23641.84|23561.84|23638.71|23558.71|10
1732601490000|2024-11-26 06:11:30|23642.87|23562.87|23642.92|23562.92|23644.11|23564.11|23642.87|23562.87|10
1732601500000|2024-11-26 06:11:40|23643.08|23563.08|23636.91|23556.91|23643.08|23563.08|23636.91|23556.91|10
1732601510000|2024-11-26 06:11:50|23636.19|23556.19|23634.48|23554.48|23636.42|23556.42|23633.9|23553.9|10
1732601520000|2024-11-26 06:12:00|23634.14|23554.14|23634.59|23554.59|23635.65|23555.65|23634.14|23554.14|10
1732601530000|2024-11-26 06:12:10|23633.95|23553.95|23629.97|23549.97|23633.95|23553.95|23629.56|23549.56|10
1732601540000|2024-11-26 06:12:20|23630.82|23550.82|23631.51|23551.51|23631.61|23551.61|23630.82|23550.82|10
1732601550000|2024-11-26 06:12:30|23631.55|23551.55|23632.02|23552.02|23632.16|23552.16|23630.87|23550.87|10
1732601560000|2024-11-26 06:12:40|23631.86|23551.86|23627.82|23547.82|23632.08|23552.08|23627.51|23547.51|10
1732601570000|2024-11-26 06:12:50|23627.8|23547.8|23627.03|23547.03|23628.45|23548.45|23627.03|23547.03|10
1732601580000|2024-11-26 06:13:00|23627.52|23547.52|23629.93|23549.93|23630.23|23550.23|23627.52|23547.52|10
1732601590000|2024-11-26 06:13:10|23630.22|23550.22|23627.14|23547.14|23630.22|23550.22|23627.01|23547.01|10
1732601600000|2024-11-26 06:13:20|23626.86|23546.86|23623.27|23543.27|23626.86|23546.86|23623.24|23543.24|10
1732601610000|2024-11-26 06:13:30|23622.57|23542.57|23623.91|23543.91|23623.91|23543.91|23622.57|23542.57|10
1732601620000|2024-11-26 06:13:40|23623.94|23543.94|23623.04|23543.04|23623.94|23543.94|23622.43|23542.43|10
1732601630000|2024-11-26 06:13:50|23622.47|23542.47|23620.03|23540.03|23623.13|23543.13|23619.79|23539.79|9
1732601640000|2024-11-26 06:14:00|23620.35|23540.35|23618.13|23538.13|23620.35|23540.35|23618.13|23538.13|10
1732601650000|2024-11-26 06:14:10|23618.69|23538.69|23617.15|23537.15|23618.69|23538.69|23617.15|23537.15|10
1732601660000|2024-11-26 06:14:20|23616.95|23536.95|23609.71|23529.71|23616.95|23536.95|23609.66|23529.66|10
1732601670000|2024-11-26 06:14:30|23609.75|23529.75|23609.09|23529.09|23610.18|23530.18|23607.1|23527.1|10
1732601680000|2024-11-26 06:14:40|23609.81|23529.81|23614.31|23534.31|23614.31|23534.31|23609.1|23529.1|9
1732601690000|2024-11-26 06:14:50|23615.04|23535.04|23613.94|23533.94|23615.04|23535.04|23613.45|23533.45|10
1732601700000|2024-11-26 06:15:00|23613.63|23533.63|23611.41|23531.41|23613.96|23533.96|23611.41|23531.41|10
1732601710000|2024-11-26 06:15:10|23611.47|23531.47|23608.64|23528.64|23611.71|23531.71|23608.04|23528.04|10
1732601720000|2024-11-26 06:15:20|23608.92|23528.92|23614.18|23534.18|23614.69|23534.69|23608.92|23528.92|10
1732601730000|2024-11-26 06:15:30|23614.91|23534.91|23618.57|23538.57|23618.57|23538.57|23614.91|23534.91|10
1732601740000|2024-11-26 06:15:40|23618.61|23538.61|23616.79|23536.79|23618.89|23538.89|23616.79|23536.79|10
1732601750000|2024-11-26 06:15:50|23616.83|23536.83|23618.53|23538.53|23618.53|23538.53|23616.81|23536.81|10
1732601760000|2024-11-26 06:16:00|23618.82|23538.82|23617.36|23537.36|23618.82|23538.82|23617.36|23537.36|9
1732601770000|2024-11-26 06:16:10|23617.23|23537.23|23617.32|23537.32|23617.4|23537.4|23616.4|23536.4|10
1732601780000|2024-11-26 06:16:20|23616.98|23536.98|23619|23539|23619.27|23539.27|23616.44|23536.44|10
1732601790000|2024-11-26 06:16:30|23618.4|23538.4|23620.6|23540.6|23620.72|23540.72|23618.4|23538.4|9
1732601800000|2024-11-26 06:16:40|23621.8|23541.8|23624.23|23544.23|23624.52|23544.52|23621.8|23541.8|10
1732601810000|2024-11-26 06:16:50|23624.61|23544.61|23629.73|23549.73|23629.73|23549.73|23624.61|23544.61|10
1732601820000|2024-11-26 06:17:00|23630.48|23550.48|23630.26|23550.26|23630.9|23550.9|23630.26|23550.26|10
1732601830000|2024-11-26 06:17:10|23629.78|23549.78|23632.29|23552.29|23633.86|23553.86|23629.78|23549.78|10
1732601840000|2024-11-26 06:17:20|23633.81|23553.81|23636.68|23556.68|23636.99|23556.99|23633.81|23553.81|10
1732601850000|2024-11-26 06:17:30|23635.8|23555.8|23637.73|23557.73|23638.05|23558.05|23635.8|23555.8|10
1732601860000|2024-11-26 06:17:40|23637.39|23557.39|23634.85|23554.85|23637.39|23557.39|23634.81|23554.81|10
1732601870000|2024-11-26 06:17:50|23634.96|23554.96|23637.22|23557.22|23638.96|23558.96|23634.96|23554.96|10
1732601880000|2024-11-26 06:18:00|23637.08|23557.08|23643.82|23563.82|23643.82|23563.82|23637.08|23557.08|10
1732601890000|2024-11-26 06:18:10|23645.04|23565.04|23645.68|23565.68|23647.27|23567.27|23645.04|23565.04|10
1732601900000|2024-11-26 06:18:20|23645.71|23565.71|23645.03|23565.03|23646.07|23566.07|23644.83|23564.83|10
1732601910000|2024-11-26 06:18:30|23645.36|23565.36|23643.78|23563.78|23645.36|23565.36|23643.78|23563.78|10
1732601920000|2024-11-26 06:18:40|23645.18|23565.18|23650.91|23570.91|23650.93|23570.93|23645.18|23565.18|10
1732601930000|2024-11-26 06:18:50|23651.02|23571.02|23652.85|23572.85|23652.85|23572.85|23651.02|23571.02|10
1732601940000|2024-11-26 06:19:00|23652.72|23572.72|23652.46|23572.46|23652.72|23572.72|23652.06|23572.06|10
1732601950000|2024-11-26 06:19:10|23652.57|23572.57|23651.3|23571.3|23652.74|23572.74|23650.56|23570.56|10
1732601960000|2024-11-26 06:19:20|23651.42|23571.42|23649.19|23569.19|23651.42|23571.42|23649.19|23569.19|10
1732601970000|2024-11-26 06:19:30|23649.24|23569.24|23655.68|23575.68|23655.68|23575.68|23649.24|23569.24|10
1732601980000|2024-11-26 06:19:40|23655.35|23575.35|23653.97|23573.97|23655.35|23575.35|23653.97|23573.97|10
1732601990000|2024-11-26 06:19:50|23653.57|23573.57|23652.38|23572.38|23653.57|23573.57|23652.38|23572.38|10
1732602000000|2024-11-26 06:20:00|23652.44|23572.44|23655.86|23575.86|23655.86|23575.86|23652.44|23572.44|10
1732602010000|2024-11-26 06:20:10|23656.46|23576.46|23656.79|23576.79|23657.4|23577.4|23656.46|23576.46|10
1732602020000|2024-11-26 06:20:20|23656.77|23576.77|23658.05|23578.05|23658.05|23578.05|23656.77|23576.77|9
1732602030000|2024-11-26 06:20:30|23658.73|23578.73|23660.09|23580.09|23660.09|23580.09|23658.68|23578.68|10
1732602040000|2024-11-26 06:20:40|23660.75|23580.75|23659.59|23579.59|23660.75|23580.75|23659.28|23579.28|9
1732602050000|2024-11-26 06:20:50|23659.61|23579.61|23662.02|23582.02|23662.02|23582.02|23659.32|23579.32|10
1732602060000|2024-11-26 06:21:00|23661.88|23581.88|23661.95|23581.95|23661.95|23581.95|23659.85|23579.85|10
1732602070000|2024-11-26 06:21:10|23662.25|23582.25|23666.25|23586.25|23666.25|23586.25|23661.99|23581.99|10
1732602080000|2024-11-26 06:21:20|23666.88|23586.88|23668.19|23588.19|23669.13|23589.13|23666.88|23586.88|10
1732602090000|2024-11-26 06:21:30|23667.5|23587.5|23665.81|23585.81|23667.5|23587.5|23664.27|23584.27|10
1732602100000|2024-11-26 06:21:40|23666.36|23586.36|23667.94|23587.94|23668.27|23588.27|23666.36|23586.36|10
1732602110000|2024-11-26 06:21:50|23667.52|23587.52|23667.72|23587.72|23667.72|23587.72|23667.35|23587.35|9
1732602120000|2024-11-26 06:22:00|23667.88|23587.88|23667.02|23587.02|23668.19|23588.19|23667.02|23587.02|10
1732602130000|2024-11-26 06:22:10|23667.35|23587.35|23664.58|23584.58|23667.35|23587.35|23664.25|23584.25|10
1732602140000|2024-11-26 06:22:20|23664.63|23584.63|23664.7|23584.7|23664.7|23584.7|23663.24|23583.24|10
1732602150000|2024-11-26 06:22:30|23664.55|23584.55|23665.74|23585.74|23665.8|23585.8|23664.44|23584.44|10
1732602160000|2024-11-26 06:22:40|23665.56|23585.56|23669.05|23589.05|23669.08|23589.08|23665.4|23585.4|10
1732602170000|2024-11-26 06:22:50|23669.11|23589.11|23669.09|23589.09|23669.6|23589.6|23669.09|23589.09|10
1732602180000|2024-11-26 06:23:00|23669.04|23589.04|23669.58|23589.58|23669.68|23589.68|23668.54|23588.54|10
1732602190000|2024-11-26 06:23:10|23669.96|23589.96|23667.81|23587.81|23670.65|23590.65|23667.81|23587.81|10
1732602200000|2024-11-26 06:23:20|23667.66|23587.66|23664.93|23584.93|23667.66|23587.66|23664.93|23584.93|10
1732602210000|2024-11-26 06:23:30|23664.91|23584.91|23666.59|23586.59|23666.94|23586.94|23664.6|23584.6|10
1732602220000|2024-11-26 06:23:40|23666.49|23586.49|23665.26|23585.26|23666.49|23586.49|23665.1|23585.1|10
1732602230000|2024-11-26 06:23:50|23665.47|23585.47|23666.64|23586.64|23667.59|23587.59|23665.43|23585.43|9
1732602240000|2024-11-26 06:24:00|23666.61|23586.61|23668.77|23588.77|23668.77|23588.77|23666.61|23586.61|10
1732602250000|2024-11-26 06:24:10|23668.8|23588.8|23670.92|23590.92|23671.74|23591.74|23668.8|23588.8|10
1732602260000|2024-11-26 06:24:20|23670.46|23590.46|23673.46|23593.46|23673.46|23593.46|23670.46|23590.46|10
1732602270000|2024-11-26 06:24:30|23676.82|23596.82|23679.37|23599.37|23679.37|23599.37|23676.41|23596.41|10
1732602280000|2024-11-26 06:24:40|23679.62|23599.62|23678.85|23598.85|23680.57|23600.57|23678.85|23598.85|10
1732602290000|2024-11-26 06:24:50|23678.83|23598.83|23680.65|23600.65|23680.65|23600.65|23678.83|23598.83|8
1732602300000|2024-11-26 06:25:00|23680.55|23600.55|23679.98|23599.98|23680.57|23600.57|23679.38|23599.38|9
1732602310000|2024-11-26 06:25:10|23680.82|23600.82|23687.95|23607.95|23688.02|23608.02|23680.82|23600.82|10
1732602320000|2024-11-26 06:25:20|23688.26|23608.26|23687.03|23607.03|23689.42|23609.42|23686.8|23606.8|10
1732602330000|2024-11-26 06:25:30|23686.87|23606.87|23692.15|23612.15|23692.15|23612.15|23686.87|23606.87|10
1732602340000|2024-11-26 06:25:40|23693.97|23613.97|23696.74|23616.74|23696.77|23616.77|23693.08|23613.08|10
1732602350000|2024-11-26 06:25:50|23696.69|23616.69|23701.95|23621.95|23701.95|23621.95|23696.35|23616.35|9
1732602360000|2024-11-26 06:26:00|23701.81|23621.81|23702.37|23622.37|23702.37|23622.37|23701.55|23621.55|10
1732602370000|2024-11-26 06:26:10|23702.33|23622.33|23700.96|23620.96|23702.51|23622.51|23700.93|23620.93|10
1732602380000|2024-11-26 06:26:20|23701.39|23621.39|23699.48|23619.48|23701.63|23621.63|23699.08|23619.08|10
1732602390000|2024-11-26 06:26:30|23699.32|23619.32|23704.05|23624.05|23704.11|23624.11|23699.32|23619.32|10
1732602400000|2024-11-26 06:26:40|23704.17|23624.17|23704.9|23624.9|23704.95|23624.95|23703.97|23623.97|10
1732602410000|2024-11-26 06:26:50|23704.87|23624.87|23707.26|23627.26|23707.72|23627.72|23704.87|23624.87|9
1732602420000|2024-11-26 06:27:00|23707.22|23627.22|23711.62|23631.62|23711.62|23631.62|23707.22|23627.22|10
1732602430000|2024-11-26 06:27:10|23711.73|23631.73|23714.16|23634.16|23714.55|23634.55|23711.73|23631.73|10
1732602440000|2024-11-26 06:27:20|23713.75|23633.75|23713.43|23633.43|23714.18|23634.18|23713.33|23633.33|9
1732602450000|2024-11-26 06:27:30|23713.25|23633.25|23713.13|23633.13|23714.49|23634.49|23713.04|23633.04|10
1732602460000|2024-11-26 06:27:40|23713.05|23633.05|23710.44|23630.44|23713.05|23633.05|23710.44|23630.44|9
1732602470000|2024-11-26 06:27:50|23710.77|23630.77|23711.64|23631.64|23711.64|23631.64|23710.72|23630.72|10
1732602480000|2024-11-26 06:28:00|23711.68|23631.68|23713.44|23633.44|23714.11|23634.11|23711.68|23631.68|9
1732602490000|2024-11-26 06:28:10|23714.58|23634.58|23713.58|23633.58|23715.19|23635.19|23713.46|23633.46|10
1732602500000|2024-11-26 06:28:20|23713.55|23633.55|23716.27|23636.27|23716.71|23636.71|23713.55|23633.55|10
1732602510000|2024-11-26 06:28:30|23715.89|23635.89|23715.53|23635.53|23717.15|23637.15|23715.09|23635.09|10
1732602520000|2024-11-26 06:28:40|23715.97|23635.97|23715.82|23635.82|23717.3|23637.3|23715.74|23635.74|10
1732602530000|2024-11-26 06:28:50|23715.61|23635.61|23713.04|23633.04|23715.61|23635.61|23712.96|23632.96|10
1732602540000|2024-11-26 06:29:00|23713.27|23633.27|23716.35|23636.35|23716.52|23636.52|23713.27|23633.27|10
1732602550000|2024-11-26 06:29:10|23716.37|23636.37|23717.44|23637.44|23717.44|23637.44|23716.37|23636.37|10
1732602560000|2024-11-26 06:29:20|23717.57|23637.57|23719.42|23639.42|23719.42|23639.42|23717.45|23637.45|9
1732602570000|2024-11-26 06:29:30|23719.65|23639.65|23719.48|23639.48|23719.68|23639.68|23719.24|23639.24|10
1732602580000|2024-11-26 06:29:40|23719.53|23639.53|23717.61|23637.61|23719.53|23639.53|23717.36|23637.36|10
1732602590000|2024-11-26 06:29:50|23717.53|23637.53|23717.73|23637.73|23718|23638|23717.53|23637.53|10
1732602600000|2024-11-26 06:30:00|23717.5|23637.5|23715.02|23635.02|23717.5|23637.5|23715.01|23635.01|10
1732602610000|2024-11-26 06:30:10|23715.18|23635.18|23713.74|23633.74|23715.8|23635.8|23712.65|23632.65|10
1732602620000|2024-11-26 06:30:20|23713.46|23633.46|23709.82|23629.82|23713.46|23633.46|23709.57|23629.57|10
1732602630000|2024-11-26 06:30:30|23710.07|23630.07|23703.4|23623.4|23710.07|23630.07|23703.4|23623.4|10
1732602640000|2024-11-26 06:30:40|23703.14|23623.14|23703.17|23623.17|23703.72|23623.72|23703.14|23623.14|9
1732602650000|2024-11-26 06:30:50|23703.2|23623.2|23703.94|23623.94|23705.3|23625.3|23703.2|23623.2|10
1732602660000|2024-11-26 06:31:00|23703.36|23623.36|23706.28|23626.28|23706.28|23626.28|23703.36|23623.36|10
1732602670000|2024-11-26 06:31:10|23706.36|23626.36|23706.97|23626.97|23706.97|23626.97|23706.2|23626.2|10
1732602680000|2024-11-26 06:31:20|23707.02|23627.02|23700.76|23620.76|23707.02|23627.02|23700.53|23620.53|10
1732602690000|2024-11-26 06:31:30|23700.53|23620.53|23701.88|23621.88|23702.47|23622.47|23700.53|23620.53|10
1732602700000|2024-11-26 06:31:40|23702.07|23622.07|23696.06|23616.06|23702.07|23622.07|23695.92|23615.92|10
1732602710000|2024-11-26 06:31:50|23696.61|23616.61|23694.84|23614.84|23696.61|23616.61|23694.84|23614.84|10
1732602720000|2024-11-26 06:32:00|23694.39|23614.39|23693.87|23613.87|23695.12|23615.12|23693.87|23613.87|10
1732602730000|2024-11-26 06:32:10|23693.63|23613.63|23689.54|23609.54|23693.63|23613.63|23689.09|23609.09|10
1732602740000|2024-11-26 06:32:20|23689.53|23609.53|23687.89|23607.89|23689.53|23609.53|23687.69|23607.69|10
1732602750000|2024-11-26 06:32:30|23687.18|23607.18|23684.72|23604.72|23687.32|23607.32|23684.72|23604.72|10
1732602760000|2024-11-26 06:32:40|23684.6|23604.6|23679.25|23599.25|23684.86|23604.86|23679.24|23599.24|10
1732602770000|2024-11-26 06:32:50|23679.33|23599.33|23676.96|23596.96|23679.33|23599.33|23676.83|23596.83|10
1732602780000|2024-11-26 06:33:00|23676.7|23596.7|23674.96|23594.96|23676.7|23596.7|23674.45|23594.45|10
1732602790000|2024-11-26 06:33:10|23675.18|23595.18|23677.69|23597.69|23678.09|23598.09|23675.18|23595.18|10
1732602800000|2024-11-26 06:33:20|23677.98|23597.98|23680.12|23600.12|23680.38|23600.38|23677.98|23597.98|10
1732602810000|2024-11-26 06:33:30|23680.44|23600.44|23680.87|23600.87|23681.09|23601.09|23680.35|23600.35|10
1732602820000|2024-11-26 06:33:40|23680.88|23600.88|23678.4|23598.4|23680.88|23600.88|23678.4|23598.4|10
1732602830000|2024-11-26 06:33:50|23678.18|23598.18|23681.03|23601.03|23681.03|23601.03|23678.11|23598.11|10
1732602840000|2024-11-26 06:34:00|23681.72|23601.72|23681.58|23601.58|23683.31|23603.31|23681.53|23601.53|10
1732602850000|2024-11-26 06:34:10|23681.14|23601.14|23681.55|23601.55|23681.55|23601.55|23679.8|23599.8|10
1732602860000|2024-11-26 06:34:20|23681.76|23601.76|23681.52|23601.52|23681.76|23601.76|23681.35|23601.35|9
1732602870000|2024-11-26 06:34:30|23681.71|23601.71|23680.11|23600.11|23681.71|23601.71|23680.11|23600.11|8
1732602880000|2024-11-26 06:34:40|23680.31|23600.31|23680.42|23600.42|23681.22|23601.22|23680.26|23600.26|10
1732602890000|2024-11-26 06:34:50|23680.45|23600.45|23679.29|23599.29|23680.48|23600.48|23679.15|23599.15|9
1732602900000|2024-11-26 06:35:00|23678.67|23598.67|23678.51|23598.51|23679.88|23599.88|23678.38|23598.38|10
1732602910000|2024-11-26 06:35:10|23677.97|23597.97|23678.93|23598.93|23678.93|23598.93|23676.6|23596.6|9
1732602920000|2024-11-26 06:35:20|23679|23599|23683.32|23603.32|23683.32|23603.32|23678.81|23598.81|10
1732602930000|2024-11-26 06:35:30|23683.16|23603.16|23687.31|23607.31|23687.31|23607.31|23683.16|23603.16|9
1732602940000|2024-11-26 06:35:40|23687.05|23607.05|23685.04|23605.04|23688.16|23608.16|23685.04|23605.04|10
1732602950000|2024-11-26 06:35:50|23683.31|23603.31|23682.38|23602.38|23683.85|23603.85|23682.38|23602.38|10
1732602960000|2024-11-26 06:36:00|23682.32|23602.32|23679.77|23599.77|23682.57|23602.57|23679.77|23599.77|10
1732602970000|2024-11-26 06:36:10|23679.21|23599.21|23673.98|23593.98|23679.21|23599.21|23673.98|23593.98|10
1732602980000|2024-11-26 06:36:20|23673.57|23593.57|23670.67|23590.67|23673.79|23593.79|23670.67|23590.67|10
1732602990000|2024-11-26 06:36:30|23670.6|23590.6|23671.28|23591.28|23671.47|23591.47|23669.65|23589.65|10
1732603000000|2024-11-26 06:36:40|23672.04|23592.04|23671.97|23591.97|23672.7|23592.7|23671.97|23591.97|10
1732603010000|2024-11-26 06:36:50|23672.12|23592.12|23673.56|23593.56|23673.56|23593.56|23671.76|23591.76|10
1732603020000|2024-11-26 06:37:00|23673.68|23593.68|23676.76|23596.76|23677.63|23597.63|23673.57|23593.57|10
1732603030000|2024-11-26 06:37:10|23676.66|23596.66|23676.24|23596.24|23676.93|23596.93|23676.23|23596.23|9
1732603040000|2024-11-26 06:37:20|23676.34|23596.34|23677.55|23597.55|23677.57|23597.57|23676.34|23596.34|10
1732603050000|2024-11-26 06:37:30|23679.18|23599.18|23687.52|23607.52|23687.52|23607.52|23679.18|23599.18|10
1732603060000|2024-11-26 06:37:40|23687.98|23607.98|23700.02|23620.02|23700.02|23620.02|23687.98|23607.98|10
1732603070000|2024-11-26 06:37:50|23700.18|23620.18|23701.88|23621.88|23702.21|23622.21|23700.18|23620.18|10
1732603080000|2024-11-26 06:38:00|23702.07|23622.07|23698.08|23618.08|23702.07|23622.07|23698.08|23618.08|10
1732603090000|2024-11-26 06:38:10|23696.3|23616.3|23695.88|23615.88|23696.44|23616.44|23695.19|23615.19|10
1732603100000|2024-11-26 06:38:20|23694.97|23614.97|23697.22|23617.22|23697.22|23617.22|23694.31|23614.31|10
1732603110000|2024-11-26 06:38:30|23698.01|23618.01|23695.58|23615.58|23698.83|23618.83|23695.58|23615.58|10
1732603120000|2024-11-26 06:38:40|23695.47|23615.47|23696.79|23616.79|23696.79|23616.79|23695.34|23615.34|10
1732603130000|2024-11-26 06:38:50|23696.58|23616.58|23698.56|23618.56|23698.65|23618.65|23696.58|23616.58|10
1732603140000|2024-11-26 06:39:00|23698.23|23618.23|23698.37|23618.37|23698.37|23618.37|23697.68|23617.68|10
1732603150000|2024-11-26 06:39:10|23698.48|23618.48|23694.86|23614.86|23698.48|23618.48|23694.86|23614.86|10
1732603160000|2024-11-26 06:39:20|23694.44|23614.44|23692.5|23612.5|23694.78|23614.78|23692.5|23612.5|10
1732603170000|2024-11-26 06:39:30|23691.94|23611.94|23691.12|23611.12|23692.2|23612.2|23691.12|23611.12|9
1732603180000|2024-11-26 06:39:40|23689.22|23609.22|23686.93|23606.93|23689.22|23609.22|23686.93|23606.93|10
1732603190000|2024-11-26 06:39:50|23686.99|23606.99|23684.1|23604.1|23687.13|23607.13|23684.1|23604.1|10
1732603200000|2024-11-26 06:40:00|23683.57|23603.57|23677.5|23597.5|23683.57|23603.57|23677.5|23597.5|10
1732603210000|2024-11-26 06:40:10|23676.33|23596.33|23673.48|23593.48|23676.33|23596.33|23671.63|23591.63|10
1732603220000|2024-11-26 06:40:20|23674.11|23594.11|23673.95|23593.95|23674.69|23594.69|23672.18|23592.18|10
1732603230000|2024-11-26 06:40:30|23673.5|23593.5|23675.3|23595.3|23676.51|23596.51|23672.92|23592.92|10
1732603240000|2024-11-26 06:40:40|23675.43|23595.43|23675.72|23595.72|23675.94|23595.94|23675.39|23595.39|9
1732603250000|2024-11-26 06:40:50|23676.44|23596.44|23679.99|23599.99|23679.99|23599.99|23676.38|23596.38|10
1732603260000|2024-11-26 06:41:00|23679.97|23599.97|23682.06|23602.06|23682.06|23602.06|23679.97|23599.97|10
1732603270000|2024-11-26 06:41:10|23682.13|23602.13|23682.93|23602.93|23684.41|23604.41|23682.13|23602.13|10
1732603280000|2024-11-26 06:41:20|23683.22|23603.22|23685.37|23605.37|23685.37|23605.37|23683.22|23603.22|9
1732603290000|2024-11-26 06:41:30|23685.65|23605.65|23685.89|23605.89|23686.79|23606.79|23685.05|23605.05|10
1732603300000|2024-11-26 06:41:40|23686.04|23606.04|23686.64|23606.64|23687.25|23607.25|23686.04|23606.04|10
1732603310000|2024-11-26 06:41:50|23686.67|23606.67|23685.04|23605.04|23686.67|23606.67|23685.04|23605.04|9
1732603320000|2024-11-26 06:42:00|23685.1|23605.1|23685.82|23605.82|23686.1|23606.1|23685.1|23605.1|9
1732603330000|2024-11-26 06:42:10|23684.66|23604.66|23683.83|23603.83|23684.66|23604.66|23683.7|23603.7|10
1732603340000|2024-11-26 06:42:20|23683.78|23603.78|23678.29|23598.29|23683.78|23603.78|23678.29|23598.29|10
1732603350000|2024-11-26 06:42:30|23678.22|23598.22|23674.97|23594.97|23678.22|23598.22|23674.97|23594.97|10
1732603360000|2024-11-26 06:42:40|23674.6|23594.6|23672.57|23592.57|23674.6|23594.6|23671.54|23591.54|10
1732603370000|2024-11-26 06:42:50|23672.94|23592.94|23679.32|23599.32|23679.34|23599.34|23672.94|23592.94|10
1732603380000|2024-11-26 06:43:00|23679.35|23599.35|23681.49|23601.49|23681.49|23601.49|23679.04|23599.04|9
1732603390000|2024-11-26 06:43:10|23682.18|23602.18|23681.69|23601.69|23682.18|23602.18|23680.18|23600.18|10
1732603400000|2024-11-26 06:43:20|23681.9|23601.9|23683.05|23603.05|23683.05|23603.05|23681.9|23601.9|10
1732603410000|2024-11-26 06:43:30|23683.14|23603.14|23683.62|23603.62|23684.14|23604.14|23682.81|23602.81|10
1732603420000|2024-11-26 06:43:40|23683.53|23603.53|23684.36|23604.36|23684.67|23604.67|23683.53|23603.53|10
1732603430000|2024-11-26 06:43:50|23683.68|23603.68|23682.16|23602.16|23683.68|23603.68|23681.81|23601.81|10
1732603440000|2024-11-26 06:44:00|23682.11|23602.11|23682.6|23602.6|23682.85|23602.85|23681.96|23601.96|10
1732603450000|2024-11-26 06:44:10|23682.69|23602.69|23686.85|23606.85|23686.98|23606.98|23682.69|23602.69|9
1732603460000|2024-11-26 06:44:20|23687.02|23607.02|23690.03|23610.03|23690.06|23610.06|23687.02|23607.02|10
1732603470000|2024-11-26 06:44:30|23689.72|23609.72|23690.38|23610.38|23690.49|23610.49|23689.32|23609.32|10
1732603480000|2024-11-26 06:44:40|23690.36|23610.36|23688.25|23608.25|23690.36|23610.36|23688.06|23608.06|10
1732603490000|2024-11-26 06:44:50|23688.4|23608.4|23686.46|23606.46|23688.4|23608.4|23686.46|23606.46|9
1732603500000|2024-11-26 06:45:00|23686.49|23606.49|23688.06|23608.06|23688.55|23608.55|23686.02|23606.02|10
1732603510000|2024-11-26 06:45:10|23688|23608|23686.02|23606.02|23688.02|23608.02|23684.3|23604.3|10
1732603520000|2024-11-26 06:45:20|23686.03|23606.03|23692.05|23612.05|23692.05|23612.05|23686.03|23606.03|10
1732603530000|2024-11-26 06:45:30|23691.75|23611.75|23690.59|23610.59|23691.75|23611.75|23688.73|23608.73|10
1732603540000|2024-11-26 06:45:40|23690.55|23610.55|23688.02|23608.02|23690.58|23610.58|23688.02|23608.02|10
1732603550000|2024-11-26 06:45:50|23688.14|23608.14|23689.59|23609.59|23689.59|23609.59|23687.86|23607.86|9
1732603560000|2024-11-26 06:46:00|23690.01|23610.01|23689.9|23609.9|23690.01|23610.01|23689.6|23609.6|10
1732603570000|2024-11-26 06:46:10|23690.09|23610.09|23690.4|23610.4|23692.32|23612.32|23689.82|23609.82|9
1732603580000|2024-11-26 06:46:20|23692.32|23612.32|23690.52|23610.52|23692.73|23612.73|23690.36|23610.36|8
1732603590000|2024-11-26 06:46:30|23691.06|23611.06|23691.1|23611.1|23691.27|23611.27|23689.73|23609.73|10
1732603600000|2024-11-26 06:46:40|23691.11|23611.11|23693.07|23613.07|23693.55|23613.55|23691.11|23611.11|10
1732603610000|2024-11-26 06:46:50|23692.88|23612.88|23693.95|23613.95|23694.06|23614.06|23692.51|23612.51|8
1732603620000|2024-11-26 06:47:00|23693.99|23613.99|23693.31|23613.31|23694.52|23614.52|23693.31|23613.31|10
1732603630000|2024-11-26 06:47:10|23691.35|23611.35|23689.3|23609.3|23691.35|23611.35|23689.29|23609.29|10
1732603640000|2024-11-26 06:47:20|23689.42|23609.42|23683.8|23603.8|23689.53|23609.53|23683.8|23603.8|10
1732603650000|2024-11-26 06:47:30|23683.54|23603.54|23679.85|23599.85|23683.54|23603.54|23679.85|23599.85|10
1732603660000|2024-11-26 06:47:40|23679.86|23599.86|23679.23|23599.23|23680.43|23600.43|23679.23|23599.23|10
1732603670000|2024-11-26 06:47:50|23679.39|23599.39|23684.39|23604.39|23684.39|23604.39|23679.39|23599.39|10
1732603680000|2024-11-26 06:48:00|23684.73|23604.73|23686.89|23606.89|23687.14|23607.14|23684.73|23604.73|10
1732603690000|2024-11-26 06:48:10|23686.4|23606.4|23682.33|23602.33|23686.4|23606.4|23682.33|23602.33|10
1732603700000|2024-11-26 06:48:20|23682.81|23602.81|23680.36|23600.36|23682.92|23602.92|23680.36|23600.36|10
1732603710000|2024-11-26 06:48:30|23678.07|23598.07|23674.7|23594.7|23678.07|23598.07|23673.02|23593.02|10
1732603720000|2024-11-26 06:48:40|23674.01|23594.01|23668.83|23588.83|23674.01|23594.01|23667.01|23587.01|10
1732603730000|2024-11-26 06:48:50|23668.23|23588.23|23662.33|23582.33|23668.23|23588.23|23662.33|23582.33|10
1732603740000|2024-11-26 06:49:00|23663.24|23583.24|23667.29|23587.29|23667.29|23587.29|23663.08|23583.08|10
1732603750000|2024-11-26 06:49:10|23668.56|23588.56|23667.98|23587.98|23668.56|23588.56|23666.87|23586.87|10
1732603760000|2024-11-26 06:49:20|23668.64|23588.64|23670.14|23590.14|23670.14|23590.14|23668.01|23588.01|10
1732603770000|2024-11-26 06:49:30|23671.62|23591.62|23668.98|23588.98|23672.6|23592.6|23668.98|23588.98|10
1732603780000|2024-11-26 06:49:40|23668.38|23588.38|23663.72|23583.72|23668.38|23588.38|23663.72|23583.72|9
1732603790000|2024-11-26 06:49:50|23663.51|23583.51|23658.94|23578.94|23663.51|23583.51|23658.94|23578.94|10
1732603800000|2024-11-26 06:50:00|23658.62|23578.62|23656.02|23576.02|23658.62|23578.62|23655.23|23575.23|10
1732603810000|2024-11-26 06:50:10|23655.91|23575.91|23649.75|23569.75|23655.91|23575.91|23649.75|23569.75|10
1732603820000|2024-11-26 06:50:20|23648.9|23568.9|23640.87|23560.87|23648.9|23568.9|23640.87|23560.87|9
1732603830000|2024-11-26 06:50:30|23640.7|23560.7|23638.68|23558.68|23640.83|23560.83|23638.68|23558.68|10
1732603840000|2024-11-26 06:50:40|23638.61|23558.61|23637.27|23557.27|23638.61|23558.61|23637.27|23557.27|10
1732603850000|2024-11-26 06:50:50|23636.69|23556.69|23638.21|23558.21|23638.55|23558.55|23636.56|23556.56|10
1732603860000|2024-11-26 06:51:00|23637.48|23557.48|23637|23557|23638.42|23558.42|23637|23557|10
1732603870000|2024-11-26 06:51:10|23636.86|23556.86|23634.57|23554.57|23637.16|23557.16|23634.57|23554.57|9
1732603880000|2024-11-26 06:51:20|23634.5|23554.5|23634.72|23554.72|23634.78|23554.78|23634.1|23554.1|10
1732603890000|2024-11-26 06:51:30|23635.05|23555.05|23635.45|23555.45|23635.94|23555.94|23634.88|23554.88|10
1732603900000|2024-11-26 06:51:40|23636.15|23556.15|23635.87|23555.87|23636.68|23556.68|23635.61|23555.61|9
1732603910000|2024-11-26 06:51:50|23635.68|23555.68|23629.89|23549.89|23635.68|23555.68|23629.89|23549.89|10
1732603920000|2024-11-26 06:52:00|23629.84|23549.84|23632.96|23552.96|23632.96|23552.96|23628.86|23548.86|10
1732603930000|2024-11-26 06:52:10|23633.42|23553.42|23637.35|23557.35|23637.44|23557.44|23633.42|23553.42|10
1732603940000|2024-11-26 06:52:20|23637.28|23557.28|23636.96|23556.96|23638.44|23558.44|23636.96|23556.96|10
1732603950000|2024-11-26 06:52:30|23635.62|23555.62|23631.62|23551.62|23635.62|23555.62|23631.62|23551.62|10
1732603960000|2024-11-26 06:52:40|23631.37|23551.37|23624.45|23544.45|23631.42|23551.42|23624.13|23544.13|10
1732603970000|2024-11-26 06:52:50|23624.01|23544.01|23620.47|23540.47|23624.01|23544.01|23620.47|23540.47|9
1732603980000|2024-11-26 06:53:00|23620.19|23540.19|23618.89|23538.89|23620.45|23540.45|23618.89|23538.89|10
1732603990000|2024-11-26 06:53:10|23618.6|23538.6|23616.59|23536.59|23618.6|23538.6|23616.59|23536.59|10
1732604000000|2024-11-26 06:53:20|23617.12|23537.12|23618.69|23538.69|23619.63|23539.63|23617.12|23537.12|10
1732604010000|2024-11-26 06:53:30|23618.78|23538.78|23618.76|23538.76|23619.2|23539.2|23617.89|23537.89|10
1732604020000|2024-11-26 06:53:40|23619.37|23539.37|23620.13|23540.13|23620.13|23540.13|23618.66|23538.66|10
1732604030000|2024-11-26 06:53:50|23620.1|23540.1|23610.22|23530.22|23620.1|23540.1|23610.22|23530.22|10
1732604040000|2024-11-26 06:54:00|23608.98|23528.98|23603.67|23523.67|23608.98|23528.98|23603.67|23523.67|10
1732604050000|2024-11-26 06:54:10|23603.66|23523.66|23592.29|23512.29|23603.66|23523.66|23592.29|23512.29|10
1732604060000|2024-11-26 06:54:20|23591.98|23511.98|23593.16|23513.16|23593.16|23513.16|23590.43|23510.43|10
1732604070000|2024-11-26 06:54:30|23594.21|23514.21|23592.64|23512.64|23595.08|23515.08|23592.64|23512.64|10
1732604080000|2024-11-26 06:54:40|23592.94|23512.94|23590.8|23510.8|23592.94|23512.94|23590.6|23510.6|10
1732604090000|2024-11-26 06:54:50|23591.35|23511.35|23588.47|23508.47|23591.94|23511.94|23588.47|23508.47|9
1732604100000|2024-11-26 06:55:00|23588.33|23508.33|23581.71|23501.71|23588.33|23508.33|23581.71|23501.71|10
1732604110000|2024-11-26 06:55:10|23581.19|23501.19|23579.07|23499.07|23581.19|23501.19|23579.07|23499.07|10
1732604120000|2024-11-26 06:55:20|23578.87|23498.87|23574.31|23494.31|23578.87|23498.87|23574.1|23494.1|10
1732604130000|2024-11-26 06:55:30|23576.53|23496.53|23573.42|23493.42|23576.53|23496.53|23573.42|23493.42|10
1732604140000|2024-11-26 06:55:40|23573.64|23493.64|23570.8|23490.8|23573.64|23493.64|23570.8|23490.8|10
1732604150000|2024-11-26 06:55:50|23570.65|23490.65|23566.16|23486.16|23571.16|23491.16|23566.16|23486.16|10
1732604160000|2024-11-26 06:56:00|23562.68|23482.68|23566.15|23486.15|23567.14|23487.14|23562.68|23482.68|9
1732604170000|2024-11-26 06:56:10|23566.85|23486.85|23567.6|23487.6|23568.96|23488.96|23565.35|23485.35|10
1732604180000|2024-11-26 06:56:20|23568.18|23488.18|23567.1|23487.1|23568.35|23488.35|23567.1|23487.1|10
1732604190000|2024-11-26 06:56:30|23566.93|23486.93|23571.28|23491.28|23571.28|23491.28|23566.93|23486.93|10
1732604200000|2024-11-26 06:56:40|23571.23|23491.23|23568.69|23488.69|23571.23|23491.23|23568.69|23488.69|10
1732604210000|2024-11-26 06:56:50|23568.46|23488.46|23568.38|23488.38|23568.46|23488.46|23566.98|23486.98|10
1732604220000|2024-11-26 06:57:00|23569.48|23489.48|23574.49|23494.49|23574.49|23494.49|23569.48|23489.48|10
1732604230000|2024-11-26 06:57:10|23574.7|23494.7|23581.14|23501.14|23581.14|23501.14|23574.7|23494.7|10
1732604240000|2024-11-26 06:57:20|23580.62|23500.62|23575.05|23495.05|23580.62|23500.62|23572.53|23492.53|9
1732604250000|2024-11-26 06:57:30|23575.59|23495.59|23578.54|23498.54|23578.54|23498.54|23575.56|23495.56|10
1732604260000|2024-11-26 06:57:40|23579.55|23499.55|23579.29|23499.29|23579.76|23499.76|23578.67|23498.67|10
1732604270000|2024-11-26 06:57:50|23579.36|23499.36|23581.2|23501.2|23581.54|23501.54|23579.36|23499.36|10
1732604280000|2024-11-26 06:58:00|23581.15|23501.15|23581.88|23501.88|23582.04|23502.04|23581.13|23501.13|10
1732604290000|2024-11-26 06:58:10|23582.08|23502.08|23580.99|23500.99|23582.08|23502.08|23580.67|23500.67|10
1732604300000|2024-11-26 06:58:20|23580.66|23500.66|23581.76|23501.76|23581.76|23501.76|23580.66|23500.66|9
1732604310000|2024-11-26 06:58:30|23581.51|23501.51|23580.02|23500.02|23581.51|23501.51|23579.98|23499.98|10
1732604320000|2024-11-26 06:58:40|23579.8|23499.8|23579.88|23499.88|23579.88|23499.88|23579.38|23499.38|10
1732604330000|2024-11-26 06:58:50|23579.64|23499.64|23579.88|23499.88|23579.88|23499.88|23579.16|23499.16|10
1732604340000|2024-11-26 06:59:00|23580.62|23500.62|23580.94|23500.94|23581.05|23501.05|23580.23|23500.23|10
1732604350000|2024-11-26 06:59:10|23580.74|23500.74|23579.59|23499.59|23580.74|23500.74|23579.55|23499.55|10
1732604360000|2024-11-26 06:59:20|23579.55|23499.55|23579.31|23499.31|23579.55|23499.55|23579.09|23499.09|9
1732604370000|2024-11-26 06:59:30|23579.14|23499.14|23578.08|23498.08|23579.26|23499.26|23578.06|23498.06|10
1732604380000|2024-11-26 06:59:40|23578.32|23498.32|23576.91|23496.91|23578.39|23498.39|23576.82|23496.82|10
1732604390000|2024-11-26 06:59:50|23577.11|23497.11|23579.76|23499.76|23579.76|23499.76|23577.11|23497.11|10
1732604400000|2024-11-26 07:00:00|23583.02|23503.02|23568.02|23488.02|23583.02|23503.02|23568.02|23488.02|10
1732604410000|2024-11-26 07:00:10|23566.02|23486.02|23559.81|23479.81|23566.02|23486.02|23559.81|23479.81|10
1732604420000|2024-11-26 07:00:20|23560.77|23480.77|23556.44|23476.44|23560.77|23480.77|23556.44|23476.44|10
1732604430000|2024-11-26 07:00:30|23556.45|23476.45|23556.21|23476.21|23558.51|23478.51|23556.21|23476.21|10
1732604440000|2024-11-26 07:00:40|23555.57|23475.57|23551.95|23471.95|23555.57|23475.57|23551.95|23471.95|10
1732604450000|2024-11-26 07:00:50|23550.82|23470.82|23549.6|23469.6|23550.82|23470.82|23548.94|23468.94|10
1732604460000|2024-11-26 07:01:00|23548.42|23468.42|23540.57|23460.57|23548.44|23468.44|23540.57|23460.57|10
1732604470000|2024-11-26 07:01:10|23540.21|23460.21|23542.46|23462.46|23542.68|23462.68|23539.8|23459.8|10
1732604480000|2024-11-26 07:01:20|23542.1|23462.1|23535.45|23455.45|23542.1|23462.1|23535.45|23455.45|10
1732604490000|2024-11-26 07:01:30|23533.82|23453.82|23533.31|23453.31|23533.82|23453.82|23531.02|23451.02|10
1732604500000|2024-11-26 07:01:40|23533.15|23453.15|23532.32|23452.32|23534.21|23454.21|23532.32|23452.32|10
1732604510000|2024-11-26 07:01:50|23532.33|23452.33|23529.96|23449.96|23532.33|23452.33|23528.45|23448.45|10
1732604520000|2024-11-26 07:02:00|23530.31|23450.31|23532.62|23452.62|23532.65|23452.65|23529.41|23449.41|10
1732604530000|2024-11-26 07:02:10|23531.88|23451.88|23528.6|23448.6|23531.88|23451.88|23527.87|23447.87|10
1732604540000|2024-11-26 07:02:20|23529.12|23449.12|23519.73|23439.73|23529.12|23449.12|23519.73|23439.73|10
1732604550000|2024-11-26 07:02:30|23519.32|23439.32|23524.54|23444.54|23524.54|23444.54|23519.13|23439.13|10
1732604560000|2024-11-26 07:02:40|23523.21|23443.21|23523.2|23443.2|23525.9|23445.9|23523.2|23443.2|10
1732604570000|2024-11-26 07:02:50|23524.1|23444.1|23529.64|23449.64|23529.64|23449.64|23524.1|23444.1|10
1732604580000|2024-11-26 07:03:00|23530.08|23450.08|23539.14|23459.14|23539.14|23459.14|23529.91|23449.91|10
1732604590000|2024-11-26 07:03:10|23540.55|23460.55|23542.34|23462.34|23542.92|23462.92|23540.55|23460.55|10
1732604600000|2024-11-26 07:03:20|23541.83|23461.83|23533.38|23453.38|23542.55|23462.55|23533.38|23453.38|10
1732604610000|2024-11-26 07:03:30|23533.5|23453.5|23540.87|23460.87|23541.12|23461.12|23533.48|23453.48|10
1732604620000|2024-11-26 07:03:40|23544.3|23464.3|23544.81|23464.81|23545.79|23465.79|23544.3|23464.3|10
1732604630000|2024-11-26 07:03:50|23544.7|23464.7|23541.18|23461.18|23544.94|23464.94|23541.18|23461.18|10
1732604640000|2024-11-26 07:04:00|23540.98|23460.98|23545.84|23465.84|23545.88|23465.88|23540.98|23460.98|10
1732604650000|2024-11-26 07:04:10|23545.33|23465.33|23541.98|23461.98|23545.59|23465.59|23541.98|23461.98|10
1732604660000|2024-11-26 07:04:20|23542.15|23462.15|23542.18|23462.18|23542.48|23462.48|23541.68|23461.68|10
1732604670000|2024-11-26 07:04:30|23542.2|23462.2|23542.2|23462.2|23543.4|23463.4|23542.1|23462.1|9
1732604680000|2024-11-26 07:04:40|23541.43|23461.43|23539.53|23459.53|23541.43|23461.43|23538.93|23458.93|10
1732604690000|2024-11-26 07:04:50|23540.25|23460.25|23535.74|23455.74|23540.25|23460.25|23535.74|23455.74|10
1732604700000|2024-11-26 07:05:00|23533.61|23453.61|23533.92|23453.92|23533.92|23453.92|23528.46|23448.46|10
1732604710000|2024-11-26 07:05:10|23535.03|23455.03|23535.3|23455.3|23535.98|23455.98|23535.02|23455.02|10
1732604720000|2024-11-26 07:05:20|23534.15|23454.15|23534.03|23454.03|23534.15|23454.15|23531.12|23451.12|10
1732604730000|2024-11-26 07:05:30|23532.37|23452.37|23540.02|23460.02|23540.61|23460.61|23531.5|23451.5|10
1732604740000|2024-11-26 07:05:40|23539.26|23459.26|23544.54|23464.54|23544.54|23464.54|23539.05|23459.05|10
1732604750000|2024-11-26 07:05:50|23545.96|23465.96|23548.66|23468.66|23548.74|23468.74|23545.96|23465.96|10
1732604760000|2024-11-26 07:06:00|23548.86|23468.86|23549.69|23469.69|23551.91|23471.91|23548.86|23468.86|10
1732604770000|2024-11-26 07:06:10|23548.54|23468.54|23542.77|23462.77|23548.54|23468.54|23542.77|23462.77|10
1732604780000|2024-11-26 07:06:20|23541.57|23461.57|23539.19|23459.19|23541.84|23461.84|23539.19|23459.19|10
1732604790000|2024-11-26 07:06:30|23537.78|23457.78|23527.51|23447.51|23537.78|23457.78|23527.51|23447.51|10
1732604800000|2024-11-26 07:06:40|23525.81|23445.81|23519.7|23439.7|23525.89|23445.89|23519.7|23439.7|9
1732604810000|2024-11-26 07:06:50|23520.2|23440.2|23517.36|23437.36|23520.2|23440.2|23517.36|23437.36|9
1732604820000|2024-11-26 07:07:00|23516.73|23436.73|23514.4|23434.4|23517.28|23437.28|23513.77|23433.77|10
1732604830000|2024-11-26 07:07:10|23514.53|23434.53|23516.08|23436.08|23516.08|23436.08|23512.89|23432.89|10
1732604840000|2024-11-26 07:07:20|23516.01|23436.01|23513.93|23433.93|23516.73|23436.73|23513.88|23433.88|10
1732604850000|2024-11-26 07:07:30|23513.12|23433.12|23512.5|23432.5|23513.38|23433.38|23512.29|23432.29|10
1732604860000|2024-11-26 07:07:40|23512.57|23432.57|23509.23|23429.23|23512.57|23432.57|23509.23|23429.23|10
1732604870000|2024-11-26 07:07:50|23509.39|23429.39|23509.14|23429.14|23510.09|23430.09|23509.14|23429.14|10
1732604880000|2024-11-26 07:08:00|23508.59|23428.59|23498.62|23418.62|23508.59|23428.59|23498.62|23418.62|9
1732604890000|2024-11-26 07:08:10|23497.74|23417.74|23491.67|23411.67|23497.74|23417.74|23491.54|23411.54|10
1732604900000|2024-11-26 07:08:20|23491.18|23411.18|23487.3|23407.3|23491.73|23411.73|23487.3|23407.3|10
1732604910000|2024-11-26 07:08:30|23478.41|23398.41|23476.39|23396.39|23478.41|23398.41|23476.39|23396.39|10
1732604920000|2024-11-26 07:08:40|23476.24|23396.24|23474.6|23394.6|23477.18|23397.18|23474.6|23394.6|10
1732604930000|2024-11-26 07:08:50|23475.45|23395.45|23476.34|23396.34|23477.96|23397.96|23475.45|23395.45|10
1732604940000|2024-11-26 07:09:00|23476.12|23396.12|23477.92|23397.92|23478.34|23398.34|23476.12|23396.12|10
1732604950000|2024-11-26 07:09:10|23477.41|23397.41|23480.14|23400.14|23480.14|23400.14|23476.5|23396.5|10
1732604960000|2024-11-26 07:09:20|23479.2|23399.2|23480.95|23400.95|23480.95|23400.95|23477.25|23397.25|10
1732604970000|2024-11-26 07:09:30|23480.01|23400.01|23478.94|23398.94|23480.2|23400.2|23478.9|23398.9|9
1732604980000|2024-11-26 07:09:40|23478.84|23398.84|23480.62|23400.62|23480.96|23400.96|23478.84|23398.84|10
1732604990000|2024-11-26 07:09:50|23480.58|23400.58|23483.9|23403.9|23483.9|23403.9|23480.58|23400.58|7
1732605000000|2024-11-26 07:10:00|23484.59|23404.59|23488.33|23408.33|23488.7|23408.7|23484.59|23404.59|9
1732605010000|2024-11-26 07:10:10|23488.69|23408.69|23484.54|23404.54|23488.69|23408.69|23484.54|23404.54|10
1732605020000|2024-11-26 07:10:20|23483.61|23403.61|23478.21|23398.21|23483.61|23403.61|23478.21|23398.21|10
1732605030000|2024-11-26 07:10:30|23476.78|23396.78|23478.04|23398.04|23478.34|23398.34|23476.78|23396.78|10
1732605040000|2024-11-26 07:10:40|23477.7|23397.7|23474.96|23394.96|23477.7|23397.7|23474.96|23394.96|10
1732605050000|2024-11-26 07:10:50|23474.45|23394.45|23475.64|23395.64|23475.64|23395.64|23472.95|23392.95|10
1732605060000|2024-11-26 07:11:00|23476.16|23396.16|23466.65|23386.65|23476.16|23396.16|23466.65|23386.65|10
1732605070000|2024-11-26 07:11:10|23475.98|23395.98|23463.11|23383.11|23475.98|23395.98|23463.11|23383.11|10
1732605080000|2024-11-26 07:11:20|23462.62|23382.62|23462.06|23382.06|23462.62|23382.62|23461.55|23381.55|10
1732605090000|2024-11-26 07:11:30|23461.97|23381.97|23460.62|23380.62|23462.01|23382.01|23460.44|23380.44|10
1732605100000|2024-11-26 07:11:40|23460.75|23380.75|23460.5|23380.5|23460.86|23380.86|23460|23380|10
1732605110000|2024-11-26 07:11:50|23459.9|23379.9|23459.68|23379.68|23460.48|23380.48|23459.36|23379.36|10
1732605120000|2024-11-26 07:12:00|23459.65|23379.65|23461.34|23381.34|23462.19|23382.19|23459.65|23379.65|10
1732605130000|2024-11-26 07:12:10|23462.44|23382.44|23466.86|23386.86|23466.86|23386.86|23462.44|23382.44|9
1732605140000|2024-11-26 07:12:20|23467.61|23387.61|23473.62|23393.62|23475.5|23395.5|23467.61|23387.61|10
1732605150000|2024-11-26 07:12:30|23472.74|23392.74|23471.61|23391.61|23473.48|23393.48|23471.6|23391.6|10
1732605160000|2024-11-26 07:12:40|23471.51|23391.51|23470.07|23390.07|23471.53|23391.53|23469.72|23389.72|10
1732605170000|2024-11-26 07:12:50|23469.85|23389.85|23469.41|23389.41|23470.32|23390.32|23469.41|23389.41|10
1732605180000|2024-11-26 07:13:00|23469.12|23389.12|23470.32|23390.32|23470.32|23390.32|23468.84|23388.84|10
1732605190000|2024-11-26 07:13:10|23470.68|23390.68|23473.71|23393.71|23473.71|23393.71|23470.68|23390.68|10
1732605200000|2024-11-26 07:13:20|23473.79|23393.79|23469.27|23389.27|23474.18|23394.18|23469.27|23389.27|10
1732605210000|2024-11-26 07:13:30|23469.68|23389.68|23459.2|23379.2|23469.68|23389.68|23459.2|23379.2|10
1732605220000|2024-11-26 07:13:40|23458.51|23378.51|23447.89|23367.89|23458.51|23378.51|23447.89|23367.89|10
1732605230000|2024-11-26 07:13:50|23444.41|23364.41|23432.42|23352.42|23444.41|23364.41|23432.42|23352.42|10
1732605240000|2024-11-26 07:14:00|23433.34|23353.34|23427.18|23347.18|23433.34|23353.34|23426.5|23346.5|10
1732605250000|2024-11-26 07:14:10|23427.71|23347.71|23430.68|23350.68|23430.68|23350.68|23427.54|23347.54|10
1732605260000|2024-11-26 07:14:20|23429.54|23349.54|23427.71|23347.71|23429.56|23349.56|23427.06|23347.06|10
1732605270000|2024-11-26 07:14:30|23427.6|23347.6|23424.15|23344.15|23427.78|23347.78|23423.58|23343.58|10
1732605280000|2024-11-26 07:14:40|23424.24|23344.24|23424.44|23344.44|23425.25|23345.25|23423.43|23343.43|9
1732605290000|2024-11-26 07:14:50|23423.8|23343.8|23413.76|23333.76|23423.8|23343.8|23413.76|23333.76|10
1732605300000|2024-11-26 07:15:00|23413.23|23333.23|23417.19|23337.19|23417.19|23337.19|23412.84|23332.84|10
1732605310000|2024-11-26 07:15:10|23417.09|23337.09|23420.1|23340.1|23420.1|23340.1|23417.09|23337.09|10
1732605320000|2024-11-26 07:15:20|23421.41|23341.41|23424.58|23344.58|23424.58|23344.58|23419.82|23339.82|9
1732605330000|2024-11-26 07:15:30|23425.74|23345.74|23426.71|23346.71|23430.02|23350.02|23425.74|23345.74|10
1732605340000|2024-11-26 07:15:40|23426.6|23346.6|23420.48|23340.48|23426.6|23346.6|23419.72|23339.72|10
1732605350000|2024-11-26 07:15:50|23421.54|23341.54|23414.17|23334.17|23421.74|23341.74|23414.17|23334.17|10
1732605360000|2024-11-26 07:16:00|23414.32|23334.32|23407.27|23327.27|23414.35|23334.35|23407.27|23327.27|10
1732605370000|2024-11-26 07:16:10|23407.17|23327.17|23406|23326|23407.59|23327.59|23406|23326|10
1732605380000|2024-11-26 07:16:20|23406.61|23326.61|23402.06|23322.06|23407.48|23327.48|23402.06|23322.06|10
1732605390000|2024-11-26 07:16:30|23401.79|23321.79|23396.7|23316.7|23401.79|23321.79|23394.97|23314.97|10
1732605400000|2024-11-26 07:16:40|23397.66|23317.66|23398.85|23318.85|23400.1|23320.1|23397.66|23317.66|10
1732605410000|2024-11-26 07:16:50|23398.18|23318.18|23377.29|23297.29|23398.18|23318.18|23377.29|23297.29|10
1732605420000|2024-11-26 07:17:00|23374.8|23294.8|23355.47|23275.47|23374.8|23294.8|23355.47|23275.47|10
1732605430000|2024-11-26 07:17:10|23355.71|23275.71|23350.86|23270.86|23355.71|23275.71|23350.57|23270.57|10
1732605440000|2024-11-26 07:17:20|23350.74|23270.74|23354.19|23274.19|23354.19|23274.19|23349.64|23269.64|10
1732605450000|2024-11-26 07:17:30|23354.58|23274.58|23357.47|23277.47|23358.16|23278.16|23354.58|23274.58|10
1732605460000|2024-11-26 07:17:40|23358.61|23278.61|23357.3|23277.3|23359.22|23279.22|23355.62|23275.62|10
1732605470000|2024-11-26 07:17:50|23359.36|23279.36|23370.18|23290.18|23370.18|23290.18|23359.36|23279.36|10
1732605480000|2024-11-26 07:18:00|23369.69|23289.69|23375.98|23295.98|23376.42|23296.42|23369.69|23289.69|10
1732605490000|2024-11-26 07:18:10|23377.03|23297.03|23390.34|23310.34|23390.34|23310.34|23377.03|23297.03|10
1732605500000|2024-11-26 07:18:20|23391.56|23311.56|23402.97|23322.97|23402.97|23322.97|23391.56|23311.56|10
1732605510000|2024-11-26 07:18:30|23404.04|23324.04|23413.66|23333.66|23413.88|23333.88|23404.04|23324.04|10
1732605520000|2024-11-26 07:18:40|23414.93|23334.93|23422.75|23342.75|23422.75|23342.75|23414.93|23334.93|10
1732605530000|2024-11-26 07:18:50|23422.43|23342.43|23425.53|23345.53|23425.53|23345.53|23422.43|23342.43|10
1732605540000|2024-11-26 07:19:00|23425.95|23345.95|23422.08|23342.08|23425.95|23345.95|23422.08|23342.08|10
1732605550000|2024-11-26 07:19:10|23421.57|23341.57|23415.98|23335.98|23421.57|23341.57|23415.98|23335.98|10
1732605560000|2024-11-26 07:19:20|23414.28|23334.28|23406.9|23326.9|23414.98|23334.98|23406.9|23326.9|10
1732605570000|2024-11-26 07:19:30|23408.39|23328.39|23408.89|23328.89|23409.23|23329.23|23407.29|23327.29|9
1732605580000|2024-11-26 07:19:40|23409.08|23329.08|23410.3|23330.3|23410.82|23330.82|23408.44|23328.44|10
1732605590000|2024-11-26 07:19:50|23410.56|23330.56|23413.59|23333.59|23413.59|23333.59|23410.56|23330.56|10
1732605600000|2024-11-26 07:20:00|23414.55|23334.55|23403.42|23323.42|23414.98|23334.98|23403.42|23323.42|10
1732605610000|2024-11-26 07:20:10|23403.17|23323.17|23402.99|23322.99|23403.17|23323.17|23399.51|23319.51|10
1732605620000|2024-11-26 07:20:20|23402.84|23322.84|23408.87|23328.87|23408.87|23328.87|23401.2|23321.2|10
1732605630000|2024-11-26 07:20:30|23409.02|23329.02|23419.62|23339.62|23419.62|23339.62|23408.76|23328.76|10
1732605640000|2024-11-26 07:20:40|23420.5|23340.5|23420.93|23340.93|23420.93|23340.93|23420.1|23340.1|10
1732605650000|2024-11-26 07:20:50|23420.72|23340.72|23418.4|23338.4|23421.17|23341.17|23418.08|23338.08|10
1732605660000|2024-11-26 07:21:00|23417.47|23337.47|23420.7|23340.7|23420.7|23340.7|23417.26|23337.26|10
1732605670000|2024-11-26 07:21:10|23420.98|23340.98|23417.27|23337.27|23420.98|23340.98|23416.71|23336.71|10
1732605680000|2024-11-26 07:21:20|23415.28|23335.28|23415.33|23335.33|23418.6|23338.6|23414.76|23334.76|10
1732605690000|2024-11-26 07:21:30|23414.47|23334.47|23409.25|23329.25|23414.47|23334.47|23409.25|23329.25|10
1732605700000|2024-11-26 07:21:40|23409.99|23329.99|23407.51|23327.51|23410.52|23330.52|23407.21|23327.21|10
1732605710000|2024-11-26 07:21:50|23407.55|23327.55|23410.06|23330.06|23411.33|23331.33|23407.55|23327.55|10
1732605720000|2024-11-26 07:22:00|23410.13|23330.13|23417.4|23337.4|23417.4|23337.4|23409.73|23329.73|10
1732605730000|2024-11-26 07:22:10|23417.54|23337.54|23421.02|23341.02|23421.24|23341.24|23417.54|23337.54|10
1732605740000|2024-11-26 07:22:20|23422.08|23342.08|23427.04|23347.04|23427.04|23347.04|23422.08|23342.08|10
1732605750000|2024-11-26 07:22:30|23428.08|23348.08|23432.41|23352.41|23432.41|23352.41|23428.08|23348.08|10
1732605760000|2024-11-26 07:22:40|23432.66|23352.66|23432.9|23352.9|23433.93|23353.93|23432.32|23352.32|10
1732605770000|2024-11-26 07:22:50|23432.42|23352.42|23428.34|23348.34|23432.58|23352.58|23428.34|23348.34|10
1732605780000|2024-11-26 07:23:00|23427.2|23347.2|23424.18|23344.18|23427.87|23347.87|23423.7|23343.7|10
1732605790000|2024-11-26 07:23:10|23425.14|23345.14|23427.53|23347.53|23427.96|23347.96|23425.14|23345.14|9
1732605800000|2024-11-26 07:23:20|23427.71|23347.71|23429.01|23349.01|23429.03|23349.03|23427.71|23347.71|10
1732605810000|2024-11-26 07:23:30|23428.96|23348.96|23427.99|23347.99|23428.96|23348.96|23426.88|23346.88|10
1732605820000|2024-11-26 07:23:40|23426.9|23346.9|23429.87|23349.87|23429.87|23349.87|23426.9|23346.9|10
1732605830000|2024-11-26 07:23:50|23430.78|23350.78|23432.23|23352.23|23432.41|23352.41|23430.78|23350.78|10
1732605840000|2024-11-26 07:24:00|23432.21|23352.21|23432.3|23352.3|23433.23|23353.23|23431.42|23351.42|10
1732605850000|2024-11-26 07:24:10|23433.04|23353.04|23433.77|23353.77|23433.95|23353.95|23432.63|23352.63|10
1732605860000|2024-11-26 07:24:20|23432.56|23352.56|23432.24|23352.24|23432.56|23352.56|23430.74|23350.74|10
1732605870000|2024-11-26 07:24:30|23431.73|23351.73|23433.63|23353.63|23433.9|23353.9|23431.73|23351.73|10
1732605880000|2024-11-26 07:24:40|23433.96|23353.96|23434.92|23354.92|23434.92|23354.92|23433.66|23353.66|10
1732605890000|2024-11-26 07:24:50|23434.28|23354.28|23432.49|23352.49|23434.71|23354.71|23432.49|23352.49|10
1732605900000|2024-11-26 07:25:00|23430.79|23350.79|23431.69|23351.69|23431.85|23351.85|23429.91|23349.91|10
1732605910000|2024-11-26 07:25:10|23431.64|23351.64|23433.74|23353.74|23433.74|23353.74|23431.6|23351.6|10
1732605920000|2024-11-26 07:25:20|23433.85|23353.85|23428.52|23348.52|23433.85|23353.85|23428.52|23348.52|10
1732605930000|2024-11-26 07:25:30|23427.94|23347.94|23425.92|23345.92|23427.94|23347.94|23425.67|23345.67|10
1732605940000|2024-11-26 07:25:40|23426.63|23346.63|23426.35|23346.35|23427.29|23347.29|23424.36|23344.36|10
1732605950000|2024-11-26 07:25:50|23426.73|23346.73|23434.05|23354.05|23434.05|23354.05|23426.72|23346.72|10
1732605960000|2024-11-26 07:26:00|23435.05|23355.05|23437.02|23357.02|23437.55|23357.55|23435.05|23355.05|10
1732605970000|2024-11-26 07:26:10|23436.73|23356.73|23439.77|23359.77|23442.2|23362.2|23436.73|23356.73|10
1732605980000|2024-11-26 07:26:20|23440.62|23360.62|23441.49|23361.49|23441.49|23361.49|23440.38|23360.38|10
1732605990000|2024-11-26 07:26:30|23441.55|23361.55|23444.54|23364.54|23444.54|23364.54|23441.44|23361.44|10
1732606000000|2024-11-26 07:26:40|23444.77|23364.77|23454.88|23374.88|23454.88|23374.88|23444.77|23364.77|10
1732606010000|2024-11-26 07:26:50|23456.68|23376.68|23465.33|23385.33|23465.33|23385.33|23456.68|23376.68|10
1732606020000|2024-11-26 07:27:00|23465.63|23385.63|23470.4|23390.4|23470.65|23390.65|23465.63|23385.63|10
1732606030000|2024-11-26 07:27:10|23470.16|23390.16|23469.02|23389.02|23470.16|23390.16|23468.41|23388.41|10
1732606040000|2024-11-26 07:27:20|23468.97|23388.97|23465.71|23385.71|23468.97|23388.97|23465.71|23385.71|10
1732606050000|2024-11-26 07:27:30|23465.21|23385.21|23463.51|23383.51|23465.28|23385.28|23463.4|23383.4|10
1732606060000|2024-11-26 07:27:40|23463.59|23383.59|23462.96|23382.96|23463.62|23383.62|23462.43|23382.43|9
1732606070000|2024-11-26 07:27:50|23463.33|23383.33|23463.71|23383.71|23463.81|23383.81|23461.86|23381.86|10
1732606080000|2024-11-26 07:28:00|23465.19|23385.19|23471.27|23391.27|23471.27|23391.27|23465.19|23385.19|10
1732606090000|2024-11-26 07:28:10|23472.94|23392.94|23476.59|23396.59|23476.59|23396.59|23472.8|23392.8|10
1732606100000|2024-11-26 07:28:20|23475.32|23395.32|23476.33|23396.33|23476.33|23396.33|23475.17|23395.17|9
1732606110000|2024-11-26 07:28:30|23475.98|23395.98|23477.67|23397.67|23477.96|23397.96|23475.98|23395.98|10
1732606120000|2024-11-26 07:28:40|23477.47|23397.47|23483.5|23403.5|23483.5|23403.5|23477.47|23397.47|10
1732606130000|2024-11-26 07:28:50|23482.88|23402.88|23486.51|23406.51|23486.58|23406.58|23482.38|23402.38|10
1732606140000|2024-11-26 07:29:00|23486.55|23406.55|23489.37|23409.37|23489.37|23409.37|23486.46|23406.46|10
1732606150000|2024-11-26 07:29:10|23489.8|23409.8|23489.44|23409.44|23489.8|23409.8|23488.6|23408.6|10
1732606160000|2024-11-26 07:29:20|23489.42|23409.42|23489.42|23409.42|23490.52|23410.52|23488.78|23408.78|10
1732606170000|2024-11-26 07:29:30|23489.26|23409.26|23491.03|23411.03|23491.03|23411.03|23487.05|23407.05|9
1732606180000|2024-11-26 07:29:40|23492.41|23412.41|23490.31|23410.31|23493.4|23413.4|23490.31|23410.31|10
1732606190000|2024-11-26 07:29:50|23490.37|23410.37|23492.05|23412.05|23492.05|23412.05|23490.37|23410.37|10
1732606200000|2024-11-26 07:30:00|23492.74|23412.74|23495.37|23415.37|23495.37|23415.37|23492.74|23412.74|10
1732606210000|2024-11-26 07:30:10|23495.81|23415.81|23494.48|23414.48|23496.15|23416.15|23494.14|23414.14|10
1732606220000|2024-11-26 07:30:20|23494.47|23414.47|23493.58|23413.58|23494.47|23414.47|23493.15|23413.15|10
1732606230000|2024-11-26 07:30:30|23492.91|23412.91|23494.44|23414.44|23494.48|23414.48|23492.91|23412.91|10
1732606240000|2024-11-26 07:30:40|23495.64|23415.64|23502.56|23422.56|23503|23423|23495.64|23415.64|10
1732606250000|2024-11-26 07:30:50|23502.81|23422.81|23504.3|23424.3|23504.3|23424.3|23500.34|23420.34|10
1732606260000|2024-11-26 07:31:00|23504|23424|23503.94|23423.94|23504.37|23424.37|23503.58|23423.58|10
1732606270000|2024-11-26 07:31:10|23504.01|23424.01|23501.76|23421.76|23504.01|23424.01|23501.76|23421.76|10
1732606280000|2024-11-26 07:31:20|23501.89|23421.89|23502.83|23422.83|23502.93|23422.93|23501.8|23421.8|10
1732606290000|2024-11-26 07:31:30|23503.19|23423.19|23498.67|23418.67|23503.32|23423.32|23498.67|23418.67|10
1732606300000|2024-11-26 07:31:40|23499.03|23419.03|23495.93|23415.93|23499.03|23419.03|23495.49|23415.49|10
1732606310000|2024-11-26 07:31:50|23496.46|23416.46|23496.8|23416.8|23496.99|23416.99|23495.93|23415.93|10
1732606320000|2024-11-26 07:32:00|23496.57|23416.57|23488.01|23408.01|23497.75|23417.75|23488.01|23408.01|10
1732606330000|2024-11-26 07:32:10|23488.38|23408.38|23475.16|23395.16|23488.55|23408.55|23475.16|23395.16|10
1732606340000|2024-11-26 07:32:20|23473.88|23393.88|23476.85|23396.85|23476.85|23396.85|23473.27|23393.27|10
1732606350000|2024-11-26 07:32:30|23476.86|23396.86|23477.35|23397.35|23477.88|23397.88|23476.11|23396.11|10
1732606360000|2024-11-26 07:32:40|23477.25|23397.25|23472|23392|23477.25|23397.25|23472|23392|10
1732606370000|2024-11-26 07:32:50|23471.84|23391.84|23472.23|23392.23|23472.82|23392.82|23471.1|23391.1|10
1732606380000|2024-11-26 07:33:00|23472.73|23392.73|23472.35|23392.35|23474.09|23394.09|23471.38|23391.38|10
1732606390000|2024-11-26 07:33:10|23473.56|23393.56|23475.37|23395.37|23475.56|23395.56|23473.56|23393.56|10
1732606400000|2024-11-26 07:33:20|23475.13|23395.13|23475.52|23395.52|23476.81|23396.81|23475.13|23395.13|10
1732606410000|2024-11-26 07:33:30|23475.93|23395.93|23471.2|23391.2|23475.93|23395.93|23471.17|23391.17|10
1732606420000|2024-11-26 07:33:40|23469.78|23389.78|23470.31|23390.31|23470.68|23390.68|23469.4|23389.4|9
1732606430000|2024-11-26 07:33:50|23470.11|23390.11|23471.74|23391.74|23472.04|23392.04|23469.97|23389.97|10
1732606440000|2024-11-26 07:34:00|23471.91|23391.91|23476.21|23396.21|23476.21|23396.21|23471.91|23391.91|10
1732606450000|2024-11-26 07:34:10|23477.8|23397.8|23481.29|23401.29|23481.29|23401.29|23477.8|23397.8|10
1732606460000|2024-11-26 07:34:20|23481.99|23401.99|23487.59|23407.59|23487.59|23407.59|23481.47|23401.47|10
1732606470000|2024-11-26 07:34:30|23490.27|23410.27|23493.55|23413.55|23493.55|23413.55|23488.7|23408.7|10
1732606480000|2024-11-26 07:34:40|23493.19|23413.19|23493.64|23413.64|23494.23|23414.23|23492.52|23412.52|10
1732606490000|2024-11-26 07:34:50|23492.96|23412.96|23489.24|23409.24|23492.96|23412.96|23489.14|23409.14|10
1732606500000|2024-11-26 07:35:00|23488.32|23408.32|23486.53|23406.53|23488.32|23408.32|23485.68|23405.68|10
1732606510000|2024-11-26 07:35:10|23486.99|23406.99|23489.75|23409.75|23489.76|23409.76|23486.73|23406.73|10
1732606520000|2024-11-26 07:35:20|23488.19|23408.19|23481.63|23401.63|23488.72|23408.72|23481.63|23401.63|10
1732606530000|2024-11-26 07:35:30|23479.54|23399.54|23474.84|23394.84|23479.54|23399.54|23474.84|23394.84|10
1732606540000|2024-11-26 07:35:40|23473.63|23393.63|23466.31|23386.31|23473.63|23393.63|23466.31|23386.31|10
1732606550000|2024-11-26 07:35:50|23466.83|23386.83|23466.35|23386.35|23470.58|23390.58|23466.19|23386.19|10
1732606560000|2024-11-26 07:36:00|23467.58|23387.58|23456.47|23376.47|23469.82|23389.82|23456.47|23376.47|10
1732606570000|2024-11-26 07:36:10|23456.64|23376.64|23450.53|23370.53|23456.64|23376.64|23449.83|23369.83|10
1732606580000|2024-11-26 07:36:20|23450.45|23370.45|23454.02|23374.02|23455.16|23375.16|23450.45|23370.45|10
1732606590000|2024-11-26 07:36:30|23453.67|23373.67|23448.84|23368.84|23453.67|23373.67|23448.84|23368.84|9
1732606600000|2024-11-26 07:36:40|23445.84|23365.84|23441.81|23361.81|23445.84|23365.84|23441.81|23361.81|10
1732606610000|2024-11-26 07:36:50|23441.16|23361.16|23440.36|23360.36|23441.98|23361.98|23440.04|23360.04|10
1732606620000|2024-11-26 07:37:00|23440.35|23360.35|23435.62|23355.62|23441.95|23361.95|23435.62|23355.62|10
1732606630000|2024-11-26 07:37:10|23433.77|23353.77|23438.63|23358.63|23439.21|23359.21|23433.77|23353.77|10
1732606640000|2024-11-26 07:37:20|23437.58|23357.58|23437.04|23357.04|23437.58|23357.58|23435.95|23355.95|10
1732606650000|2024-11-26 07:37:30|23437.84|23357.84|23439.91|23359.91|23439.91|23359.91|23437.84|23357.84|10
1732606660000|2024-11-26 07:37:40|23438.55|23358.55|23434.06|23354.06|23438.55|23358.55|23433.63|23353.63|10
1732606670000|2024-11-26 07:37:50|23434.79|23354.79|23437.36|23357.36|23437.36|23357.36|23434.29|23354.29|10
1732606680000|2024-11-26 07:38:00|23438.17|23358.17|23435.39|23355.39|23438.17|23358.17|23435.31|23355.31|10
1732606690000|2024-11-26 07:38:10|23434.28|23354.28|23433.87|23353.87|23434.44|23354.44|23431.48|23351.48|10
1732606700000|2024-11-26 07:38:20|23433.72|23353.72|23426.86|23346.86|23433.72|23353.72|23426.86|23346.86|10
1732606710000|2024-11-26 07:38:30|23426.74|23346.74|23424.63|23344.63|23426.85|23346.85|23424.63|23344.63|10
1732606720000|2024-11-26 07:38:40|23424.29|23344.29|23422.98|23342.98|23424.29|23344.29|23422.56|23342.56|10
1732606730000|2024-11-26 07:38:50|23422.8|23342.8|23420.33|23340.33|23422.8|23342.8|23420.16|23340.16|10
1732606740000|2024-11-26 07:39:00|23419.63|23339.63|23421.87|23341.87|23423.04|23343.04|23419.25|23339.25|10
1732606750000|2024-11-26 07:39:10|23422.18|23342.18|23420.57|23340.57|23424.24|23344.24|23419.38|23339.38|10
1732606760000|2024-11-26 07:39:20|23420.8|23340.8|23418.87|23338.87|23420.84|23340.84|23417.8|23337.8|10
1732606770000|2024-11-26 07:39:30|23419.75|23339.75|23417.87|23337.87|23419.8|23339.8|23417.6|23337.6|10
1732606780000|2024-11-26 07:39:40|23417.93|23337.93|23412.65|23332.65|23417.93|23337.93|23412.65|23332.65|10
1732606790000|2024-11-26 07:39:50|23411.33|23331.33|23409.1|23329.1|23411.88|23331.88|23408.99|23328.99|10
1732606800000|2024-11-26 07:40:00|23408.27|23328.27|23410.77|23330.77|23411.32|23331.32|23407.31|23327.31|10
1732606810000|2024-11-26 07:40:10|23411.52|23331.52|23410.65|23330.65|23412.88|23332.88|23410.65|23330.65|10
1732606820000|2024-11-26 07:40:20|23410.88|23330.88|23403.3|23323.3|23410.9|23330.9|23403.3|23323.3|10
1732606830000|2024-11-26 07:40:30|23402.43|23322.43|23396.07|23316.07|23402.43|23322.43|23396.07|23316.07|10
1732606840000|2024-11-26 07:40:40|23395.65|23315.65|23392.31|23312.31|23395.65|23315.65|23392.16|23312.16|10
1732606850000|2024-11-26 07:40:50|23391.73|23311.73|23390.62|23310.62|23392.99|23312.99|23390.62|23310.62|10
1732606860000|2024-11-26 07:41:00|23388.8|23308.8|23371.37|23291.37|23389.5|23309.5|23371.37|23291.37|10
1732606870000|2024-11-26 07:41:10|23370.35|23290.35|23369.99|23289.99|23370.35|23290.35|23367.66|23287.66|10
1732606880000|2024-11-26 07:41:20|23369.11|23289.11|23373.48|23293.48|23373.48|23293.48|23369.11|23289.11|10
1732606890000|2024-11-26 07:41:30|23373.69|23293.69|23376.57|23296.57|23376.57|23296.57|23372.76|23292.76|10
1732606900000|2024-11-26 07:41:40|23376.11|23296.11|23369.49|23289.49|23376.11|23296.11|23369.49|23289.49|10
1732606910000|2024-11-26 07:41:50|23369.48|23289.48|23370.01|23290.01|23370.62|23290.62|23369.48|23289.48|10
1732606920000|2024-11-26 07:42:00|23371.21|23291.21|23370.34|23290.34|23371.21|23291.21|23369.29|23289.29|10
1732606930000|2024-11-26 07:42:10|23370.23|23290.23|23369.25|23289.25|23370.42|23290.42|23369.04|23289.04|10
1732606940000|2024-11-26 07:42:20|23369.4|23289.4|23369.58|23289.58|23370.54|23290.54|23369.07|23289.07|10
1732606950000|2024-11-26 07:42:30|23367.93|23287.93|23371.57|23291.57|23373.24|23293.24|23367.93|23287.93|10
1732606960000|2024-11-26 07:42:40|23372.9|23292.9|23378.09|23298.09|23378.09|23298.09|23372.9|23292.9|10
1732606970000|2024-11-26 07:42:50|23377.88|23297.88|23379.02|23299.02|23379.18|23299.18|23377.85|23297.85|10
1732606980000|2024-11-26 07:43:00|23378.98|23298.98|23383.68|23303.68|23383.68|23303.68|23378.64|23298.64|10
1732606990000|2024-11-26 07:43:10|23384.33|23304.33|23389.6|23309.6|23389.6|23309.6|23384.33|23304.33|10
1732607000000|2024-11-26 07:43:20|23388.82|23308.82|23387|23307|23390.14|23310.14|23387|23307|10
1732607010000|2024-11-26 07:43:30|23386.47|23306.47|23385.97|23305.97|23388.09|23308.09|23385.2|23305.2|10
1732607020000|2024-11-26 07:43:40|23385.92|23305.92|23388.16|23308.16|23388.51|23308.51|23385.92|23305.92|10
1732607030000|2024-11-26 07:43:50|23389.07|23309.07|23393.77|23313.77|23394.51|23314.51|23389.07|23309.07|10
1732607040000|2024-11-26 07:44:00|23393.85|23313.85|23387.24|23307.24|23394.43|23314.43|23387.24|23307.24|10
1732607050000|2024-11-26 07:44:10|23386.68|23306.68|23382.96|23302.96|23386.68|23306.68|23382.96|23302.96|10
1732607060000|2024-11-26 07:44:20|23381.87|23301.87|23381.95|23301.95|23381.95|23301.95|23380.26|23300.26|9
1732607070000|2024-11-26 07:44:30|23382.87|23302.87|23382.33|23302.33|23383.06|23303.06|23381.31|23301.31|10
1732607080000|2024-11-26 07:44:40|23383.65|23303.65|23384.54|23304.54|23387.29|23307.29|23383.65|23303.65|10
1732607090000|2024-11-26 07:44:50|23385.76|23305.76|23382.07|23302.07|23385.76|23305.76|23381.66|23301.66|10
1732607100000|2024-11-26 07:45:00|23382.2|23302.2|23380|23300|23383.4|23303.4|23380|23300|10
1732607110000|2024-11-26 07:45:10|23379.94|23299.94|23376.24|23296.24|23379.94|23299.94|23376.24|23296.24|10
1732607120000|2024-11-26 07:45:20|23376.96|23296.96|23375.6|23295.6|23376.96|23296.96|23374.27|23294.27|10
1732607130000|2024-11-26 07:45:30|23375.59|23295.59|23377.77|23297.77|23377.84|23297.84|23375.59|23295.59|10
1732607140000|2024-11-26 07:45:40|23377.19|23297.19|23380.26|23300.26|23380.26|23300.26|23377.19|23297.19|10
1732607150000|2024-11-26 07:45:50|23380.1|23300.1|23383.87|23303.87|23383.87|23303.87|23380.1|23300.1|10
1732607160000|2024-11-26 07:46:00|23384.34|23304.34|23390.34|23310.34|23390.34|23310.34|23384.14|23304.14|9
1732607170000|2024-11-26 07:46:10|23390.16|23310.16|23393.43|23313.43|23393.62|23313.62|23388.35|23308.35|10
1732607180000|2024-11-26 07:46:20|23393.96|23313.96|23394.14|23314.14|23394.14|23314.14|23392.37|23312.37|10
1732607190000|2024-11-26 07:46:30|23392.58|23312.58|23392.16|23312.16|23392.58|23312.58|23390.7|23310.7|10
1732607200000|2024-11-26 07:46:40|23392.43|23312.43|23395.23|23315.23|23396.55|23316.55|23392.43|23312.43|10
1732607210000|2024-11-26 07:46:50|23395.1|23315.1|23398.32|23318.32|23398.32|23318.32|23393.4|23313.4|10
1732607220000|2024-11-26 07:47:00|23397.56|23317.56|23403.41|23323.41|23403.41|23323.41|23397.56|23317.56|10
1732607230000|2024-11-26 07:47:10|23403.72|23323.72|23401.47|23321.47|23407.09|23327.09|23401.47|23321.47|10
1732607240000|2024-11-26 07:47:20|23401.15|23321.15|23399.39|23319.39|23401.64|23321.64|23399.39|23319.39|10
1732607250000|2024-11-26 07:47:30|23399.73|23319.73|23400.34|23320.34|23400.81|23320.81|23399.49|23319.49|9
1732607260000|2024-11-26 07:47:40|23402.02|23322.02|23397.64|23317.64|23402.63|23322.63|23397.64|23317.64|9
1732607270000|2024-11-26 07:47:50|23396.88|23316.88|23391.19|23311.19|23396.88|23316.88|23391.19|23311.19|10
1732607280000|2024-11-26 07:48:00|23391.1|23311.1|23391.92|23311.92|23394.12|23314.12|23391.1|23311.1|10
1732607290000|2024-11-26 07:48:10|23391.38|23311.38|23386.73|23306.73|23391.38|23311.38|23386.49|23306.49|10
1732607300000|2024-11-26 07:48:20|23386.85|23306.85|23378.22|23298.22|23386.85|23306.85|23377.89|23297.89|10
1732607310000|2024-11-26 07:48:30|23377.24|23297.24|23373.67|23293.67|23377.24|23297.24|23373.67|23293.67|9
1732607320000|2024-11-26 07:48:40|23373.9|23293.9|23367.1|23287.1|23373.9|23293.9|23367.1|23287.1|10
1732607330000|2024-11-26 07:48:50|23365.49|23285.49|23366.05|23286.05|23367.83|23287.83|23365.49|23285.49|10
1732607340000|2024-11-26 07:49:00|23365.41|23285.41|23358.17|23278.17|23365.41|23285.41|23358.17|23278.17|10
1732607350000|2024-11-26 07:49:10|23357.53|23277.53|23354.47|23274.47|23357.65|23277.65|23354.47|23274.47|10
1732607360000|2024-11-26 07:49:20|23354.02|23274.02|23348.13|23268.13|23354.02|23274.02|23348.13|23268.13|10
1732607370000|2024-11-26 07:49:30|23348.36|23268.36|23339.1|23259.1|23349.34|23269.34|23339.1|23259.1|10
1732607380000|2024-11-26 07:49:40|23339.46|23259.46|23333.45|23253.45|23339.75|23259.75|23333.45|23253.45|10
1732607390000|2024-11-26 07:49:50|23331.55|23251.55|23330.72|23250.72|23331.85|23251.85|23330.72|23250.72|10
1732607400000|2024-11-26 07:50:00|23331.18|23251.18|23329.67|23249.67|23332.68|23252.68|23329.67|23249.67|10
1732607410000|2024-11-26 07:50:10|23327.21|23247.21|23324.73|23244.73|23327.47|23247.47|23324.73|23244.73|10
1732607420000|2024-11-26 07:50:20|23323.61|23243.61|23324.69|23244.69|23324.69|23244.69|23322.03|23242.03|10
1732607430000|2024-11-26 07:50:30|23322.68|23242.68|23324.29|23244.29|23325.15|23245.15|23322.34|23242.34|10
1732607440000|2024-11-26 07:50:40|23323.76|23243.76|23322.9|23242.9|23323.76|23243.76|23320.73|23240.73|10
1732607450000|2024-11-26 07:50:50|23322.86|23242.86|23323.88|23243.88|23323.88|23243.88|23320.2|23240.2|10
1732607460000|2024-11-26 07:51:00|23323.12|23243.12|23323.94|23243.94|23323.94|23243.94|23321.04|23241.04|10
1732607470000|2024-11-26 07:51:10|23324.64|23244.64|23327.14|23247.14|23328.08|23248.08|23324.64|23244.64|10
1732607480000|2024-11-26 07:51:20|23326.53|23246.53|23325.94|23245.94|23326.74|23246.74|23325.87|23245.87|10
1732607490000|2024-11-26 07:51:30|23326.46|23246.46|23319.52|23239.52|23326.54|23246.54|23319.52|23239.52|10
1732607500000|2024-11-26 07:51:40|23320.05|23240.05|23324.7|23244.7|23324.7|23244.7|23320.05|23240.05|10
1732607510000|2024-11-26 07:51:50|23325.5|23245.5|23324.73|23244.73|23325.5|23245.5|23324.13|23244.13|10
1732607520000|2024-11-26 07:52:00|23324.63|23244.63|23322.16|23242.16|23324.63|23244.63|23322.03|23242.03|10
1732607530000|2024-11-26 07:52:10|23320.05|23240.05|23318.83|23238.83|23320.05|23240.05|23317.03|23237.03|10
1732607540000|2024-11-26 07:52:20|23319.21|23239.21|23323.24|23243.24|23323.24|23243.24|23319.21|23239.21|10
1732607550000|2024-11-26 07:52:30|23323.26|23243.26|23323.22|23243.22|23323.84|23243.84|23322.62|23242.62|9
1732607560000|2024-11-26 07:52:40|23323.81|23243.81|23320.87|23240.87|23324.58|23244.58|23320.53|23240.53|9
1732607570000|2024-11-26 07:52:50|23323|23243|23331.34|23251.34|23331.34|23251.34|23323|23243|10
1732607580000|2024-11-26 07:53:00|23331.93|23251.93|23335.57|23255.57|23338.15|23258.15|23331.93|23251.93|10
1732607590000|2024-11-26 07:53:10|23334.79|23254.79|23329.21|23249.21|23334.79|23254.79|23329.21|23249.21|10
1732607600000|2024-11-26 07:53:20|23329.05|23249.05|23324.7|23244.7|23329.05|23249.05|23324.69|23244.69|10
1732607610000|2024-11-26 07:53:30|23323.85|23243.85|23324.36|23244.36|23325.08|23245.08|23323.26|23243.26|10
1732607620000|2024-11-26 07:53:40|23324.72|23244.72|23323.1|23243.1|23324.72|23244.72|23323.04|23243.04|10
1732607630000|2024-11-26 07:53:50|23323.67|23243.67|23323.42|23243.42|23324.22|23244.22|23322.71|23242.71|10
1732607640000|2024-11-26 07:54:00|23323.52|23243.52|23316.26|23236.26|23323.52|23243.52|23316.26|23236.26|10
1732607650000|2024-11-26 07:54:10|23313.3|23233.3|23315.4|23235.4|23315.4|23235.4|23310.82|23230.82|10
1732607660000|2024-11-26 07:54:20|23317.52|23237.52|23317.21|23237.21|23319.61|23239.61|23317.21|23237.21|10
1732607670000|2024-11-26 07:54:30|23317.65|23237.65|23318.28|23238.28|23318.43|23238.43|23316.91|23236.91|10
1732607680000|2024-11-26 07:54:40|23318.59|23238.59|23312.32|23232.32|23318.73|23238.73|23312.32|23232.32|10
1732607690000|2024-11-26 07:54:50|23311.01|23231.01|23308.22|23228.22|23311.01|23231.01|23307.81|23227.81|10
1732607700000|2024-11-26 07:55:00|23308.43|23228.43|23301.48|23221.48|23308.43|23228.43|23301.48|23221.48|10
1732607710000|2024-11-26 07:55:10|23299.95|23219.95|23297.13|23217.13|23299.95|23219.95|23297.13|23217.13|10
1732607720000|2024-11-26 07:55:20|23296.79|23216.79|23290.19|23210.19|23296.79|23216.79|23290.19|23210.19|10
1732607730000|2024-11-26 07:55:30|23289.68|23209.68|23287.45|23207.45|23290.03|23210.03|23286.56|23206.56|10
1732607740000|2024-11-26 07:55:40|23288.1|23208.1|23288.76|23208.76|23288.76|23208.76|23286.78|23206.78|10
1732607750000|2024-11-26 07:55:50|23289.76|23209.76|23294.72|23214.72|23294.72|23214.72|23289.76|23209.76|10
1732607760000|2024-11-26 07:56:00|23294.81|23214.81|23297.5|23217.5|23301.18|23221.18|23294.81|23214.81|10
1732607770000|2024-11-26 07:56:10|23297.63|23217.63|23297.69|23217.69|23297.69|23217.69|23296.34|23216.34|10
1732607780000|2024-11-26 07:56:20|23297.1|23217.1|23294.68|23214.68|23297.23|23217.23|23294.68|23214.68|10
1732607790000|2024-11-26 07:56:30|23294.8|23214.8|23292.74|23212.74|23295.15|23215.15|23292.74|23212.74|10
1732607800000|2024-11-26 07:56:40|23292.91|23212.91|23301.21|23221.21|23301.21|23221.21|23292.85|23212.85|10
1732607810000|2024-11-26 07:56:50|23301.61|23221.61|23312.72|23232.72|23312.72|23232.72|23301.61|23221.61|10
1732607820000|2024-11-26 07:57:00|23312.61|23232.61|23325.43|23245.43|23325.43|23245.43|23312.61|23232.61|10
1732607830000|2024-11-26 07:57:10|23326.1|23246.1|23331.83|23251.83|23331.83|23251.83|23326.1|23246.1|10
1732607840000|2024-11-26 07:57:20|23332.69|23252.69|23337.48|23257.48|23338.86|23258.86|23332.6|23252.6|10
1732607850000|2024-11-26 07:57:30|23337.14|23257.14|23363.12|23283.12|23363.12|23283.12|23336.75|23256.75|10
1732607860000|2024-11-26 07:57:40|23367.46|23287.46|23380.26|23300.26|23380.26|23300.26|23367.46|23287.46|10
1732607870000|2024-11-26 07:57:50|23380.94|23300.94|23389.04|23309.04|23389.1|23309.1|23380.94|23300.94|10
1732607880000|2024-11-26 07:58:00|23389.63|23309.63|23393.94|23313.94|23395.81|23315.81|23389.63|23309.63|10
1732607890000|2024-11-26 07:58:10|23393.78|23313.78|23400.52|23320.52|23400.52|23320.52|23392.45|23312.45|10
1732607900000|2024-11-26 07:58:20|23400.86|23320.86|23409.76|23329.76|23409.76|23329.76|23400.86|23320.86|10
1732607910000|2024-11-26 07:58:30|23410.03|23330.03|23417.41|23337.41|23417.41|23337.41|23410.03|23330.03|10
1732607920000|2024-11-26 07:58:40|23417.48|23337.48|23415.26|23335.26|23417.48|23337.48|23414.73|23334.73|10
1732607930000|2024-11-26 07:58:50|23415.37|23335.37|23416.76|23336.76|23416.76|23336.76|23413.58|23333.58|10
1732607940000|2024-11-26 07:59:00|23415.82|23335.82|23412.39|23332.39|23415.97|23335.97|23412.39|23332.39|10
1732607950000|2024-11-26 07:59:10|23412.59|23332.59|23412.02|23332.02|23413.16|23333.16|23412.02|23332.02|10
1732607960000|2024-11-26 07:59:20|23411.11|23331.11|23401.26|23321.26|23411.11|23331.11|23401.26|23321.26|10
1732607970000|2024-11-26 07:59:30|23400.31|23320.31|23393.2|23313.2|23400.31|23320.31|23393.2|23313.2|10
1732607980000|2024-11-26 07:59:40|23392.82|23312.82|23387.48|23307.48|23392.82|23312.82|23387.48|23307.48|10
1732607990000|2024-11-26 07:59:50|23387.61|23307.61|23382.85|23302.85|23387.86|23307.86|23382.42|23302.42|10
1732608000000|2024-11-26 08:00:00|23382.62|23302.62|23376.98|23296.98|23382.62|23302.62|23376.39|23296.39|10
1732608010000|2024-11-26 08:00:10|23376.45|23296.45|23373.83|23293.83|23376.56|23296.56|23373.41|23293.41|10
1732608020000|2024-11-26 08:00:20|23375.17|23295.17|23367.32|23287.32|23376.31|23296.31|23367.32|23287.32|10
1732608030000|2024-11-26 08:00:30|23367|23287|23363.55|23283.55|23367.29|23287.29|23362.91|23282.91|10
1732608040000|2024-11-26 08:00:40|23362.73|23282.73|23356.79|23276.79|23362.73|23282.73|23356.79|23276.79|10
1732608050000|2024-11-26 08:00:50|23355.51|23275.51|23354.69|23274.69|23356.29|23276.29|23354.5|23274.5|10
1732608060000|2024-11-26 08:01:00|23352.59|23272.59|23352.99|23272.99|23352.99|23272.99|23350.33|23270.33|10
1732608070000|2024-11-26 08:01:10|23354.58|23274.58|23360.82|23280.82|23360.82|23280.82|23354.58|23274.58|10
1732608080000|2024-11-26 08:01:20|23361.76|23281.76|23365.75|23285.75|23365.75|23285.75|23360.87|23280.87|10
1732608090000|2024-11-26 08:01:30|23366.55|23286.55|23345.34|23265.34|23366.55|23286.55|23345.34|23265.34|10
1732608100000|2024-11-26 08:01:40|23344.87|23264.87|23336.76|23256.76|23344.87|23264.87|23336.76|23256.76|10
1732608110000|2024-11-26 08:01:50|23336.49|23256.49|23334.25|23254.25|23336.64|23256.64|23333.03|23253.03|10
1732608120000|2024-11-26 08:02:00|23333.62|23253.62|23330.28|23250.28|23334.77|23254.77|23330.28|23250.28|10
1732608130000|2024-11-26 08:02:10|23329.82|23249.82|23327.12|23247.12|23331.69|23251.69|23327.12|23247.12|10
1732608140000|2024-11-26 08:02:20|23326.98|23246.98|23326.11|23246.11|23326.98|23246.98|23324.58|23244.58|10
1732608150000|2024-11-26 08:02:30|23326.72|23246.72|23335.92|23255.92|23336.44|23256.44|23326.72|23246.72|10
1732608160000|2024-11-26 08:02:40|23335.88|23255.88|23334.34|23254.34|23336.36|23256.36|23334.21|23254.21|10
1732608170000|2024-11-26 08:02:50|23335.88|23255.88|23339.42|23259.42|23339.82|23259.82|23335.88|23255.88|9
1732608180000|2024-11-26 08:03:00|23339.15|23259.15|23332.52|23252.52|23340.05|23260.05|23332.32|23252.32|10
1732608190000|2024-11-26 08:03:10|23331.32|23251.32|23319.37|23239.37|23331.32|23251.32|23319.23|23239.23|10
1732608200000|2024-11-26 08:03:20|23318.8|23238.8|23325.11|23245.11|23325.11|23245.11|23316.2|23236.2|10
1732608210000|2024-11-26 08:03:30|23326.32|23246.32|23334|23254|23334.05|23254.05|23326.32|23246.32|10
1732608220000|2024-11-26 08:03:40|23335.97|23255.97|23339.7|23259.7|23343.44|23263.44|23334.86|23254.86|10
1732608230000|2024-11-26 08:03:50|23339.53|23259.53|23343.63|23263.63|23343.97|23263.97|23339.53|23259.53|10
1732608240000|2024-11-26 08:04:00|23343.42|23263.42|23355.2|23275.2|23355.2|23275.2|23342.15|23262.15|10
1732608250000|2024-11-26 08:04:10|23355.64|23275.64|23346.44|23266.44|23355.64|23275.64|23346.44|23266.44|10
1732608260000|2024-11-26 08:04:20|23346.45|23266.45|23344.29|23264.29|23347.22|23267.22|23344.22|23264.22|10
1732608270000|2024-11-26 08:04:30|23345.7|23265.7|23349.96|23269.96|23349.97|23269.97|23345.7|23265.7|10
1732608280000|2024-11-26 08:04:40|23350.98|23270.98|23354.42|23274.42|23354.61|23274.61|23350.98|23270.98|10
1732608290000|2024-11-26 08:04:50|23354.02|23274.02|23343.96|23263.96|23354.02|23274.02|23343.5|23263.5|10
1732608300000|2024-11-26 08:05:00|23344|23264|23334.76|23254.76|23344|23264|23334.53|23254.53|9
1732608310000|2024-11-26 08:05:10|23334.59|23254.59|23324.19|23244.19|23334.59|23254.59|23324.19|23244.19|10
1732608320000|2024-11-26 08:05:20|23321.11|23241.11|23302.6|23222.6|23321.11|23241.11|23302.6|23222.6|10
1732608330000|2024-11-26 08:05:30|23300.47|23220.47|23292.82|23212.82|23300.47|23220.47|23291.78|23211.78|10
1732608340000|2024-11-26 08:05:40|23291.62|23211.62|23292.93|23212.93|23295.11|23215.11|23291.62|23211.62|10
1732608350000|2024-11-26 08:05:50|23293.84|23213.84|23301.66|23221.66|23301.66|23221.66|23293.84|23213.84|10
1732608360000|2024-11-26 08:06:00|23302.12|23222.12|23307.52|23227.52|23307.52|23227.52|23301.8|23221.8|10
1732608370000|2024-11-26 08:06:10|23307.61|23227.61|23305.41|23225.41|23312.18|23232.18|23305.41|23225.41|10
1732608380000|2024-11-26 08:06:20|23302.84|23222.84|23296.85|23216.85|23302.84|23222.84|23296.85|23216.85|10
1732608390000|2024-11-26 08:06:30|23297.29|23217.29|23294.15|23214.15|23297.55|23217.55|23294.15|23214.15|10
1732608400000|2024-11-26 08:06:40|23293.66|23213.66|23290.73|23210.73|23293.66|23213.66|23288.9|23208.9|10
1732608410000|2024-11-26 08:06:50|23290.6|23210.6|23288.78|23208.78|23290.6|23210.6|23287.39|23207.39|10
1732608420000|2024-11-26 08:07:00|23288.8|23208.8|23276.85|23196.85|23290.45|23210.45|23276.31|23196.31|10
1732608430000|2024-11-26 08:07:10|23276.51|23196.51|23272.35|23192.35|23276.51|23196.51|23271.9|23191.9|10
1732608440000|2024-11-26 08:07:20|23273.51|23193.51|23270.55|23190.55|23275.05|23195.05|23270.46|23190.46|10
1732608450000|2024-11-26 08:07:30|23270.36|23190.36|23275.52|23195.52|23276.49|23196.49|23270.36|23190.36|10
1732608460000|2024-11-26 08:07:40|23274.15|23194.15|23274.33|23194.33|23274.33|23194.33|23272.44|23192.44|10
1732608470000|2024-11-26 08:07:50|23275.25|23195.25|23275.42|23195.42|23275.42|23195.42|23274.39|23194.39|10
1732608480000|2024-11-26 08:08:00|23275.07|23195.07|23272.98|23192.98|23276.12|23196.12|23272.98|23192.98|9
1732608490000|2024-11-26 08:08:10|23272.3|23192.3|23263.47|23183.47|23272.3|23192.3|23263.47|23183.47|10
1732608500000|2024-11-26 08:08:20|23263.92|23183.92|23262.88|23182.88|23263.92|23183.92|23258.63|23178.63|10
1732608510000|2024-11-26 08:08:30|23263.66|23183.66|23265.07|23185.07|23265.45|23185.45|23263.66|23183.66|10
1732608520000|2024-11-26 08:08:40|23262.78|23182.78|23261.05|23181.05|23262.78|23182.78|23260.21|23180.21|10
1732608530000|2024-11-26 08:08:50|23260.79|23180.79|23259.75|23179.75|23261|23181|23258.41|23178.41|10
1732608540000|2024-11-26 08:09:00|23259.66|23179.66|23270.98|23190.98|23271.56|23191.56|23259.43|23179.43|10
1732608550000|2024-11-26 08:09:10|23271.24|23191.24|23276.12|23196.12|23276.12|23196.12|23269.74|23189.74|10
1732608560000|2024-11-26 08:09:20|23275.68|23195.68|23280.2|23200.2|23280.2|23200.2|23275.43|23195.43|10
1732608570000|2024-11-26 08:09:30|23278.69|23198.69|23266.18|23186.18|23278.69|23198.69|23266.18|23186.18|10
1732608580000|2024-11-26 08:09:40|23265.24|23185.24|23257.25|23177.25|23265.43|23185.43|23256.87|23176.87|10
1732608590000|2024-11-26 08:09:50|23257.22|23177.22|23250.38|23170.38|23257.22|23177.22|23249.06|23169.06|10
1732608600000|2024-11-26 08:10:00|23249.01|23169.01|23263.42|23183.42|23263.42|23183.42|23249.01|23169.01|10
1732608610000|2024-11-26 08:10:10|23266.36|23186.36|23271.09|23191.09|23271.09|23191.09|23266.35|23186.35|10
1732608620000|2024-11-26 08:10:20|23270.12|23190.12|23267.05|23187.05|23270.36|23190.36|23266.37|23186.37|10
1732608630000|2024-11-26 08:10:30|23266.24|23186.24|23267|23187|23268.69|23188.69|23264.2|23184.2|10
1732608640000|2024-11-26 08:10:40|23267.45|23187.45|23261.8|23181.8|23267.55|23187.55|23260.84|23180.84|10
1732608650000|2024-11-26 08:10:50|23261.22|23181.22|23260.5|23180.5|23261.22|23181.22|23259.76|23179.76|10
1732608660000|2024-11-26 08:11:00|23260.4|23180.4|23255.19|23175.19|23260.4|23180.4|23255.19|23175.19|10
1732608670000|2024-11-26 08:11:10|23252.57|23172.57|23245.87|23165.87|23252.57|23172.57|23245.85|23165.85|10
1732608680000|2024-11-26 08:11:20|23248.23|23168.23|23254.5|23174.5|23254.5|23174.5|23248.13|23168.13|10
1732608690000|2024-11-26 08:11:30|23253.68|23173.68|23258.79|23178.79|23258.79|23178.79|23253.68|23173.68|10
1732608700000|2024-11-26 08:11:40|23257.67|23177.67|23258.8|23178.8|23259.16|23179.16|23257.67|23177.67|10
1732608710000|2024-11-26 08:11:50|23258.12|23178.12|23238.37|23158.37|23258.12|23178.12|23238.37|23158.37|10
1732608720000|2024-11-26 08:12:00|23242.41|23162.41|23230.33|23150.33|23242.41|23162.41|23230.33|23150.33|10
1732608730000|2024-11-26 08:12:10|23228.14|23148.14|23239.91|23159.91|23239.91|23159.91|23228.14|23148.14|10
1732608740000|2024-11-26 08:12:20|23240.51|23160.51|23250.5|23170.5|23250.5|23170.5|23240.51|23160.51|10
1732608750000|2024-11-26 08:12:30|23251.34|23171.34|23257.84|23177.84|23260.68|23180.68|23251.34|23171.34|10
1732608760000|2024-11-26 08:12:40|23257.59|23177.59|23259.41|23179.41|23261.47|23181.47|23256.72|23176.72|10
1732608770000|2024-11-26 08:12:50|23260.01|23180.01|23265.09|23185.09|23265.76|23185.76|23260.01|23180.01|10
1732608780000|2024-11-26 08:13:00|23264.88|23184.88|23258.54|23178.54|23265.36|23185.36|23258.54|23178.54|10
1732608790000|2024-11-26 08:13:10|23258.53|23178.53|23257.42|23177.42|23259.59|23179.59|23257.42|23177.42|10
1732608800000|2024-11-26 08:13:20|23257.38|23177.38|23248.24|23168.24|23257.38|23177.38|23248.24|23168.24|10
1732608810000|2024-11-26 08:13:30|23247.45|23167.45|23238.91|23158.91|23247.45|23167.45|23238.68|23158.68|10
1732608820000|2024-11-26 08:13:40|23237.93|23157.93|23232.59|23152.59|23238.29|23158.29|23232.53|23152.53|10
1732608830000|2024-11-26 08:13:50|23231.8|23151.8|23220.66|23140.66|23231.8|23151.8|23220.66|23140.66|10
1732608840000|2024-11-26 08:14:00|23218.49|23138.49|23218.87|23138.87|23219.88|23139.88|23216.95|23136.95|10
1732608850000|2024-11-26 08:14:10|23219.97|23139.97|23219.67|23139.67|23221.84|23141.84|23219.67|23139.67|10
1732608860000|2024-11-26 08:14:20|23219.39|23139.39|23207.78|23127.78|23219.39|23139.39|23207.78|23127.78|10
1732608870000|2024-11-26 08:14:30|23207.95|23127.95|23206.5|23126.5|23208.57|23128.57|23206.5|23126.5|10
1732608880000|2024-11-26 08:14:40|23206.65|23126.65|23204.35|23124.35|23206.65|23126.65|23204.35|23124.35|10
1732608890000|2024-11-26 08:14:50|23204.63|23124.63|23198.92|23118.92|23204.63|23124.63|23198.92|23118.92|10
1732608900000|2024-11-26 08:15:00|23198.07|23118.07|23193.94|23113.94|23198.07|23118.07|23191.43|23111.43|10
1732608910000|2024-11-26 08:15:10|23195.12|23115.12|23202.1|23122.1|23206.56|23126.56|23195.12|23115.12|10
1732608920000|2024-11-26 08:15:20|23202.47|23122.47|23190.83|23110.83|23202.47|23122.47|23190.83|23110.83|10
1732608930000|2024-11-26 08:15:30|23190.03|23110.03|23187.55|23107.55|23190.03|23110.03|23187.55|23107.55|10
1732608940000|2024-11-26 08:15:40|23186.8|23106.8|23182.9|23102.9|23186.8|23106.8|23180.62|23100.62|10
1732608950000|2024-11-26 08:15:50|23181.92|23101.92|23177.7|23097.7|23182.85|23102.85|23177.7|23097.7|10
1732608960000|2024-11-26 08:16:00|23176.57|23096.57|23173.94|23093.94|23177.55|23097.55|23173.94|23093.94|10
1732608970000|2024-11-26 08:16:10|23172.7|23092.7|23165.3|23085.3|23172.7|23092.7|23165.3|23085.3|10
1732608980000|2024-11-26 08:16:20|23165.02|23085.02|23139.71|23059.71|23167.36|23087.36|23139.71|23059.71|10
1732608990000|2024-11-26 08:16:30|23133.02|23053.02|23085.84|23005.84|23133.02|23053.02|23085.84|23005.84|10
1732609000000|2024-11-26 08:16:40|23084.82|23004.82|23085.46|23005.46|23088.81|23008.81|23084.82|23004.82|9
1732609010000|2024-11-26 08:16:50|23087.56|23007.56|23075.32|22995.32|23090.2|23010.2|23075.32|22995.32|10
1732609020000|2024-11-26 08:17:00|23075.7|22995.7|23080.64|23000.64|23081.1|23001.1|23075.7|22995.7|10
1732609030000|2024-11-26 08:17:10|23081.55|23001.55|23088.27|23008.27|23089.31|23009.31|23081.55|23001.55|10
1732609040000|2024-11-26 08:17:20|23088.08|23008.08|23087.68|23007.68|23089.27|23009.27|23087.27|23007.27|10
1732609050000|2024-11-26 08:17:30|23086.9|23006.9|23085.82|23005.82|23086.9|23006.9|23083.15|23003.15|10
1732609060000|2024-11-26 08:17:40|23085.97|23005.97|23083.1|23003.1|23085.97|23005.97|23080.77|23000.77|10
1732609070000|2024-11-26 08:17:50|23084.28|23004.28|23081.18|23001.18|23084.69|23004.69|23081.18|23001.18|10
1732609080000|2024-11-26 08:18:00|23081.42|23001.42|23066.16|22986.16|23082.51|23002.51|23066.16|22986.16|10
1732609090000|2024-11-26 08:18:10|23065.32|22985.32|23057.12|22977.12|23065.32|22985.32|23057.12|22977.12|10
1732609100000|2024-11-26 08:18:20|23057.34|22977.34|23072.47|22992.47|23072.47|22992.47|23057.34|22977.34|10
1732609110000|2024-11-26 08:18:30|23067.82|22987.82|23053.99|22973.99|23067.82|22987.82|23053.99|22973.99|10
1732609120000|2024-11-26 08:18:40|23053.97|22973.97|23056.53|22976.53|23057.6|22977.6|23053.29|22973.29|10
1732609130000|2024-11-26 08:18:50|23056.34|22976.34|23055.57|22975.57|23056.61|22976.61|23055.26|22975.26|10
1732609140000|2024-11-26 08:19:00|23055.28|22975.28|23053.39|22973.39|23057.44|22977.44|23051.21|22971.21|10
1732609150000|2024-11-26 08:19:10|23053.5|22973.5|23050.15|22970.15|23053.5|22973.5|23049.56|22969.56|10
1732609160000|2024-11-26 08:19:20|23049.16|22969.16|23039.02|22959.02|23049.16|22969.16|23038.96|22958.96|10
1732609170000|2024-11-26 08:19:30|23038.28|22958.28|23035.07|22955.07|23038.28|22958.28|23033.53|22953.53|10
1732609180000|2024-11-26 08:19:40|23036.24|22956.24|23034.19|22954.19|23037.02|22957.02|23034.19|22954.19|10
1732609190000|2024-11-26 08:19:50|23034.42|22954.42|23019.76|22939.76|23034.42|22954.42|23019.76|22939.76|10
1732609200000|2024-11-26 08:20:00|23020.9|22940.9|23021.78|22941.78|23022.5|22942.5|23019.18|22939.18|10
1732609210000|2024-11-26 08:20:10|23025.09|22945.09|23042.96|22962.96|23042.99|22962.99|23025.09|22945.09|10
1732609220000|2024-11-26 08:20:20|23045.91|22965.91|23060.63|22980.63|23061.43|22981.43|23045.91|22965.91|10
1732609230000|2024-11-26 08:20:30|23064.25|22984.25|23056.68|22976.68|23064.42|22984.42|23056.68|22976.68|10
1732609240000|2024-11-26 08:20:40|23057.01|22977.01|23061.41|22981.41|23061.41|22981.41|23055.36|22975.36|10
1732609250000|2024-11-26 08:20:50|23063.53|22983.53|23052.36|22972.36|23063.53|22983.53|23052.36|22972.36|10
1732609260000|2024-11-26 08:21:00|23052.74|22972.74|23043.1|22963.1|23053.41|22973.41|23042.33|22962.33|10
1732609270000|2024-11-26 08:21:10|23039.07|22959.07|23024.71|22944.71|23039.07|22959.07|23024.71|22944.71|10
1732609280000|2024-11-26 08:21:20|23019.79|22939.79|23002.2|22922.2|23019.79|22939.79|23002.2|22922.2|10
1732609290000|2024-11-26 08:21:30|23001.66|22921.66|22993.39|22913.39|23001.66|22921.66|22993.33|22913.33|10
1732609300000|2024-11-26 08:21:40|22995.18|22915.18|22992.49|22912.49|22995.78|22915.78|22991.57|22911.57|10
1732609310000|2024-11-26 08:21:50|22992.92|22912.92|22986.72|22906.72|22992.92|22912.92|22986.22|22906.22|10
1732609320000|2024-11-26 08:22:00|22986.33|22906.33|22991.86|22911.86|22994.57|22914.57|22986.33|22906.33|10
1732609330000|2024-11-26 08:22:10|22990.93|22910.93|22987.92|22907.92|22997.84|22917.84|22987.92|22907.92|10
1732609340000|2024-11-26 08:22:20|22986.41|22906.41|22984.7|22904.7|22986.41|22906.41|22984.1|22904.1|10
1732609350000|2024-11-26 08:22:30|22984.79|22904.79|22982.15|22902.15|22984.79|22904.79|22978.68|22898.68|10
1732609360000|2024-11-26 08:22:40|22982.44|22902.44|22993.09|22913.09|22993.09|22913.09|22980.9|22900.9|10
1732609370000|2024-11-26 08:22:50|22994.77|22914.77|23004.31|22924.31|23006.15|22926.15|22994.77|22914.77|10
1732609380000|2024-11-26 08:23:00|23007.14|22927.14|23017.18|22937.18|23018.6|22938.6|23006.93|22926.93|10
1732609390000|2024-11-26 08:23:10|23017.62|22937.62|23013.06|22933.06|23017.62|22937.62|23011.87|22931.87|10
1732609400000|2024-11-26 08:23:20|23016.65|22936.65|23044.26|22964.26|23044.26|22964.26|23016.65|22936.65|10
1732609410000|2024-11-26 08:23:30|23044.82|22964.82|23053.4|22973.4|23053.4|22973.4|23044.38|22964.38|10
1732609420000|2024-11-26 08:23:40|23054.11|22974.11|23065.37|22985.37|23065.37|22985.37|23054.11|22974.11|10
1732609430000|2024-11-26 08:23:50|23065.36|22985.36|23066.64|22986.64|23066.93|22986.93|23064.52|22984.52|10
1732609440000|2024-11-26 08:24:00|23066.35|22986.35|23058.66|22978.66|23067.98|22987.98|23058.66|22978.66|10
1732609450000|2024-11-26 08:24:10|23056.24|22976.24|23045.82|22965.82|23056.24|22976.24|23045.82|22965.82|10
1732609460000|2024-11-26 08:24:20|23046.15|22966.15|23047.99|22967.99|23047.99|22967.99|23044.8|22964.8|10
1732609470000|2024-11-26 08:24:30|23050.08|22970.08|23055.72|22975.72|23055.72|22975.72|23048.11|22968.11|10
1732609480000|2024-11-26 08:24:40|23058.24|22978.24|23068.69|22988.69|23068.69|22988.69|23058.24|22978.24|9
1732609490000|2024-11-26 08:24:50|23073|22993|23104.99|23024.99|23104.99|23024.99|23073|22993|10
1732609500000|2024-11-26 08:25:00|23105.87|23025.87|23115.21|23035.21|23115.21|23035.21|23105.87|23025.87|10
1732609510000|2024-11-26 08:25:10|23115.87|23035.87|23106.4|23026.4|23115.87|23035.87|23106.4|23026.4|10
1732609520000|2024-11-26 08:25:20|23106.35|23026.35|23100.64|23020.64|23106.74|23026.74|23100.64|23020.64|10
1732609530000|2024-11-26 08:25:30|23101.9|23021.9|23105.51|23025.51|23105.51|23025.51|23101.43|23021.43|10
1732609540000|2024-11-26 08:25:40|23105.67|23025.67|23114.45|23034.45|23114.45|23034.45|23105.67|23025.67|10
1732609550000|2024-11-26 08:25:50|23112.94|23032.94|23108.02|23028.02|23113.06|23033.06|23107.02|23027.02|10
1732609560000|2024-11-26 08:26:00|23106.92|23026.92|23104.85|23024.85|23108.32|23028.32|23104.85|23024.85|10
1732609570000|2024-11-26 08:26:10|23104.49|23024.49|23092.03|23012.03|23104.49|23024.49|23092.03|23012.03|10
1732609580000|2024-11-26 08:26:20|23092.48|23012.48|23081.43|23001.43|23092.48|23012.48|23080.76|23000.76|10
1732609590000|2024-11-26 08:26:30|23079.6|22999.6|23071.75|22991.75|23079.6|22999.6|23071.62|22991.62|10
1732609600000|2024-11-26 08:26:40|23071.18|22991.18|23062.94|22982.94|23071.67|22991.67|23062.94|22982.94|10
1732609610000|2024-11-26 08:26:50|23063.09|22983.09|23060.1|22980.1|23065.34|22985.34|23060.1|22980.1|10
1732609620000|2024-11-26 08:27:00|23059.62|22979.62|23052.37|22972.37|23059.66|22979.66|23052.37|22972.37|10
1732609630000|2024-11-26 08:27:10|23052.64|22972.64|23051.88|22971.88|23055.03|22975.03|23050.38|22970.38|10
1732609640000|2024-11-26 08:27:20|23052.59|22972.59|23049.29|22969.29|23053.71|22973.71|23049.29|22969.29|10
1732609650000|2024-11-26 08:27:30|23051.22|22971.22|23054.4|22974.4|23054.4|22974.4|23050.12|22970.12|10
1732609660000|2024-11-26 08:27:40|23055.3|22975.3|23060.22|22980.22|23061.25|22981.25|23054.18|22974.18|10
1732609670000|2024-11-26 08:27:50|23061.61|22981.61|23053.22|22973.22|23061.61|22981.61|23052.91|22972.91|10
1732609680000|2024-11-26 08:28:00|23051.87|22971.87|23047.17|22967.17|23051.87|22971.87|23045.46|22965.46|10
1732609690000|2024-11-26 08:28:10|23046.85|22966.85|23038.2|22958.2|23046.85|22966.85|23038.2|22958.2|10
1732609700000|2024-11-26 08:28:20|23037.8|22957.8|23023.97|22943.97|23037.8|22957.8|23023.97|22943.97|10
1732609710000|2024-11-26 08:28:30|23023.7|22943.7|23020.21|22940.21|23023.7|22943.7|23019.49|22939.49|10
1732609720000|2024-11-26 08:28:40|23019.79|22939.79|23019.69|22939.69|23020.69|22940.69|23018.1|22938.1|10
1732609730000|2024-11-26 08:28:50|23019.47|22939.47|23025.7|22945.7|23025.7|22945.7|23019.14|22939.14|10
1732609740000|2024-11-26 08:29:00|23026.29|22946.29|23031.14|22951.14|23031.31|22951.31|23026.29|22946.29|10
1732609750000|2024-11-26 08:29:10|23030.85|22950.85|23023.48|22943.48|23030.85|22950.85|23023.48|22943.48|10
1732609760000|2024-11-26 08:29:20|23023.33|22943.33|23012.98|22932.98|23023.33|22943.33|23012.98|22932.98|10
1732609770000|2024-11-26 08:29:30|23012.64|22932.64|22998.11|22918.11|23012.64|22932.64|22998.11|22918.11|10
1732609780000|2024-11-26 08:29:40|22997.85|22917.85|22994.36|22914.36|22999.24|22919.24|22994.36|22914.36|10
1732609790000|2024-11-26 08:29:50|22994.4|22914.4|22991.28|22911.28|22994.69|22914.69|22991.28|22911.28|10
1732609800000|2024-11-26 08:30:00|22992.03|22912.03|22994.16|22914.16|22994.6|22914.6|22991.84|22911.84|10
1732609810000|2024-11-26 08:30:10|22995.98|22915.98|23005.82|22925.82|23005.82|22925.82|22995.98|22915.98|10
1732609820000|2024-11-26 08:30:20|23004.97|22924.97|23001.12|22921.12|23004.97|22924.97|23001.12|22921.12|10
1732609830000|2024-11-26 08:30:30|23000.54|22920.54|22995.03|22915.03|23000.93|22920.93|22995.03|22915.03|10
1732609840000|2024-11-26 08:30:40|22992.62|22912.62|22985.76|22905.76|22992.62|22912.62|22985.76|22905.76|9
1732609850000|2024-11-26 08:30:50|22986.27|22906.27|22979.72|22899.72|22986.27|22906.27|22979.72|22899.72|10
1732609860000|2024-11-26 08:31:00|22977.91|22897.91|22980.73|22900.73|22983.1|22903.1|22977.29|22897.29|10
1732609870000|2024-11-26 08:31:10|22981.28|22901.28|22984.31|22904.31|22984.31|22904.31|22981.28|22901.28|9
1732609880000|2024-11-26 08:31:20|22984.88|22904.88|22994.36|22914.36|22994.36|22914.36|22984.88|22904.88|10
1732609890000|2024-11-26 08:31:30|22991.61|22911.61|23000.71|22920.71|23000.71|22920.71|22990.6|22910.6|10
1732609900000|2024-11-26 08:31:40|23002.9|22922.9|23002.09|22922.09|23002.9|22922.9|23001.01|22921.01|10
1732609910000|2024-11-26 08:31:50|23002.13|22922.13|22995.14|22915.14|23002.34|22922.34|22995.14|22915.14|10
1732609920000|2024-11-26 08:32:00|22996.76|22916.76|22989.7|22909.7|22996.76|22916.76|22987.96|22907.96|10
1732609930000|2024-11-26 08:32:10|22989.8|22909.8|22981.6|22901.6|22989.84|22909.84|22979.47|22899.47|10
1732609940000|2024-11-26 08:32:20|22981.55|22901.55|22979.91|22899.91|22983.35|22903.35|22979.57|22899.57|10
1732609950000|2024-11-26 08:32:30|22980.92|22900.92|22989.7|22909.7|22989.7|22909.7|22980.05|22900.05|10
1732609960000|2024-11-26 08:32:40|22989.55|22909.55|22979.87|22899.87|22991.2|22911.2|22979.87|22899.87|10
1732609970000|2024-11-26 08:32:50|22979.52|22899.52|22976.85|22896.85|22979.52|22899.52|22976.85|22896.85|10
1732609980000|2024-11-26 08:33:00|22977.29|22897.29|22976.92|22896.92|22977.82|22897.82|22973.87|22893.87|10
1732609990000|2024-11-26 08:33:10|22975.77|22895.77|22968.06|22888.06|22975.77|22895.77|22968.06|22888.06|10
1732610000000|2024-11-26 08:33:20|22967.31|22887.31|22972.61|22892.61|22972.61|22892.61|22967.31|22887.31|10
1732610010000|2024-11-26 08:33:30|22970.69|22890.69|22970.95|22890.95|22971.55|22891.55|22968.55|22888.55|10
1732610020000|2024-11-26 08:33:40|22969.49|22889.49|22965.28|22885.28|22969.49|22889.49|22965.28|22885.28|10
1732610030000|2024-11-26 08:33:50|22965.54|22885.54|22966.07|22886.07|22966.38|22886.38|22964.73|22884.73|9
1732610040000|2024-11-26 08:34:00|22967.87|22887.87|22978.26|22898.26|22979.01|22899.01|22967.87|22887.87|10
1732610050000|2024-11-26 08:34:10|22979.43|22899.43|22991.36|22911.36|22991.36|22911.36|22978.83|22898.83|10
1732610060000|2024-11-26 08:34:20|22992.3|22912.3|22998.29|22918.29|22998.68|22918.68|22992.3|22912.3|10
1732610070000|2024-11-26 08:34:30|22998.51|22918.51|22998.78|22918.78|23003.38|22923.38|22998.51|22918.51|10
1732610080000|2024-11-26 08:34:40|22998.85|22918.85|22988.57|22908.57|22998.85|22918.85|22988.57|22908.57|10
1732610090000|2024-11-26 08:34:50|22988.26|22908.26|22965.21|22885.21|22988.26|22908.26|22965.17|22885.17|10
1732610100000|2024-11-26 08:35:00|22964.17|22884.17|22963.91|22883.91|22964.47|22884.47|22962.07|22882.07|10
1732610110000|2024-11-26 08:35:10|22965.01|22885.01|22961.61|22881.61|22965.01|22885.01|22961.34|22881.34|10
1732610120000|2024-11-26 08:35:20|22961.99|22881.99|22963.02|22883.02|22963.23|22883.23|22960.47|22880.47|10
1732610130000|2024-11-26 08:35:30|22964.57|22884.57|22968.27|22888.27|22968.27|22888.27|22962.41|22882.41|10
1732610140000|2024-11-26 08:35:40|22969.06|22889.06|22977.07|22897.07|22977.07|22897.07|22969.06|22889.06|10
1732610150000|2024-11-26 08:35:50|22976.89|22896.89|22976.85|22896.85|22978.46|22898.46|22975.46|22895.46|10
1732610160000|2024-11-26 08:36:00|22978.33|22898.33|22976.36|22896.36|22979.48|22899.48|22976.36|22896.36|9
1732610170000|2024-11-26 08:36:10|22975.91|22895.91|22977.76|22897.76|22977.76|22897.76|22973.47|22893.47|10
1732610180000|2024-11-26 08:36:20|22977.71|22897.71|22980.64|22900.64|22981.66|22901.66|22977.65|22897.65|10
1732610190000|2024-11-26 08:36:30|22984.46|22904.46|22977|22897|22984.46|22904.46|22976.08|22896.08|10
1732610200000|2024-11-26 08:36:40|22976.14|22896.14|22977.24|22897.24|22977.24|22897.24|22975.24|22895.24|10
1732610210000|2024-11-26 08:36:50|22979.45|22899.45|22985.23|22905.23|22985.23|22905.23|22979.38|22899.38|10
1732610220000|2024-11-26 08:37:00|22984.95|22904.95|22991.85|22911.85|22993.92|22913.92|22984.95|22904.95|10
1732610230000|2024-11-26 08:37:10|22985.96|22905.96|22981.26|22901.26|22985.96|22905.96|22979.7|22899.7|10
1732610240000|2024-11-26 08:37:20|22980.97|22900.97|22975.81|22895.81|22982.91|22902.91|22975.81|22895.81|10
1732610250000|2024-11-26 08:37:30|22973.97|22893.97|22959.4|22879.4|22973.97|22893.97|22959.4|22879.4|10
1732610260000|2024-11-26 08:37:40|22957.55|22877.55|22955.06|22875.06|22957.55|22877.55|22952.45|22872.45|10
1732610270000|2024-11-26 08:37:50|22955.63|22875.63|22957.06|22877.06|22957.79|22877.79|22955.57|22875.57|10
1732610280000|2024-11-26 08:38:00|22957.71|22877.71|22959.23|22879.23|22960.34|22880.34|22957.19|22877.19|10
1732610290000|2024-11-26 08:38:10|22959.9|22879.9|22962.16|22882.16|22963.25|22883.25|22959.61|22879.61|10
1732610300000|2024-11-26 08:38:20|22960.99|22880.99|22956.86|22876.86|22960.99|22880.99|22956.64|22876.64|10
1732610310000|2024-11-26 08:38:30|22956.84|22876.84|22955.21|22875.21|22960.33|22880.33|22955.21|22875.21|10
1732610320000|2024-11-26 08:38:40|22955.02|22875.02|22955.32|22875.32|22955.32|22875.32|22953.46|22873.46|10
1732610330000|2024-11-26 08:38:50|22955.59|22875.59|22947.85|22867.85|22955.59|22875.59|22947.85|22867.85|10
1732610340000|2024-11-26 08:39:00|22946.97|22866.97|22954.7|22874.7|22954.7|22874.7|22939.51|22859.51|10
1732610350000|2024-11-26 08:39:10|22954.33|22874.33|22960.88|22880.88|22960.88|22880.88|22954.33|22874.33|10
1732610360000|2024-11-26 08:39:20|22962.65|22882.65|22967.75|22887.75|22971.51|22891.51|22962.23|22882.23|9
1732610370000|2024-11-26 08:39:30|22965.85|22885.85|22955.65|22875.65|22965.97|22885.97|22955.37|22875.37|10
1732610380000|2024-11-26 08:39:40|22955.44|22875.44|22954.22|22874.22|22955.44|22875.44|22953.82|22873.82|10
1732610390000|2024-11-26 08:39:50|22954.91|22874.91|22959.22|22879.22|22960.03|22880.03|22954.91|22874.91|10
1732610400000|2024-11-26 08:40:00|22960.32|22880.32|22978.35|22898.35|22978.35|22898.35|22960.32|22880.32|10
1732610410000|2024-11-26 08:40:10|22978.12|22898.12|22986.06|22906.06|22986.06|22906.06|22978.09|22898.09|10
1732610420000|2024-11-26 08:40:20|22988.02|22908.02|22990.96|22910.96|22997.35|22917.35|22988.02|22908.02|10
1732610430000|2024-11-26 08:40:30|22988.87|22908.87|22988.49|22908.49|22993.16|22913.16|22987.15|22907.15|10
1732610440000|2024-11-26 08:40:40|22985.3|22905.3|22989.99|22909.99|22990.81|22910.81|22985.3|22905.3|10
1732610450000|2024-11-26 08:40:50|22993.45|22913.45|22997.38|22917.38|22999.39|22919.39|22993.45|22913.45|10
1732610460000|2024-11-26 08:41:00|22996.46|22916.46|22986.99|22906.99|22996.46|22916.46|22986.99|22906.99|10
1732610470000|2024-11-26 08:41:10|22987.72|22907.72|22987.09|22907.09|22988.25|22908.25|22983.72|22903.72|10
1732610480000|2024-11-26 08:41:20|22985.95|22905.95|22996.08|22916.08|22996.08|22916.08|22984.26|22904.26|10
1732610490000|2024-11-26 08:41:30|22995.97|22915.97|23014.25|22934.25|23014.57|22934.57|22995.85|22915.85|10
1732610500000|2024-11-26 08:41:40|23014.7|22934.7|23027.27|22947.27|23027.27|22947.27|23014.7|22934.7|10
1732610510000|2024-11-26 08:41:50|23029.21|22949.21|23039.53|22959.53|23040.03|22960.03|23029.21|22949.21|10
1732610520000|2024-11-26 08:42:00|23039.65|22959.65|23035.4|22955.4|23040.56|22960.56|23035.4|22955.4|10
1732610530000|2024-11-26 08:42:10|23034.07|22954.07|23020.32|22940.32|23034.07|22954.07|23020.32|22940.32|10
1732610540000|2024-11-26 08:42:20|23020.08|22940.08|23017.28|22937.28|23020.14|22940.14|23016.85|22936.85|10
1732610550000|2024-11-26 08:42:30|23018.22|22938.22|23015.94|22935.94|23018.25|22938.25|23015.74|22935.74|10
1732610560000|2024-11-26 08:42:40|23014.97|22934.97|23019.63|22939.63|23020.88|22940.88|23014.97|22934.97|10
1732610570000|2024-11-26 08:42:50|23020.7|22940.7|23022.5|22942.5|23022.5|22942.5|23020.13|22940.13|10
1732610580000|2024-11-26 08:43:00|23022.52|22942.52|23035.66|22955.66|23035.66|22955.66|23022.52|22942.52|10
1732610590000|2024-11-26 08:43:10|23035.64|22955.64|23040.32|22960.32|23041.37|22961.37|23035.64|22955.64|10
1732610600000|2024-11-26 08:43:20|23040.16|22960.16|23045.96|22965.96|23045.96|22965.96|23040.16|22960.16|10
1732610610000|2024-11-26 08:43:30|23046.75|22966.75|23052.55|22972.55|23052.55|22972.55|23046.75|22966.75|10
1732610620000|2024-11-26 08:43:40|23051.23|22971.23|23053.23|22973.23|23054.18|22974.18|23051.14|22971.14|10
1732610630000|2024-11-26 08:43:50|23053.64|22973.64|23054.17|22974.17|23054.62|22974.62|23052.73|22972.73|10
1732610640000|2024-11-26 08:44:00|23054.78|22974.78|23062.85|22982.85|23063.57|22983.57|23052.79|22972.79|10
1732610650000|2024-11-26 08:44:10|23063.17|22983.17|23065.77|22985.77|23065.77|22985.77|23061.14|22981.14|10
1732610660000|2024-11-26 08:44:20|23066.42|22986.42|23074.01|22994.01|23074.01|22994.01|23066.42|22986.42|10
1732610670000|2024-11-26 08:44:30|23075.11|22995.11|23076.91|22996.91|23077.19|22997.19|23075.11|22995.11|10
1732610680000|2024-11-26 08:44:40|23076.94|22996.94|23073.85|22993.85|23076.94|22996.94|23073.85|22993.85|10
1732610690000|2024-11-26 08:44:50|23073.61|22993.61|23072.15|22992.15|23073.85|22993.85|23072.15|22992.15|10
1732610700000|2024-11-26 08:45:00|23070.23|22990.23|23066.25|22986.25|23070.23|22990.23|23064.61|22984.61|10
1732610710000|2024-11-26 08:45:10|23065.03|22985.03|23057.08|22977.08|23065.09|22985.09|23057.08|22977.08|10
1732610720000|2024-11-26 08:45:20|23058.17|22978.17|23062.32|22982.32|23062.32|22982.32|23057.8|22977.8|10
1732610730000|2024-11-26 08:45:30|23063.04|22983.04|23054.8|22974.8|23063.53|22983.53|23054.8|22974.8|10
1732610740000|2024-11-26 08:45:40|23052.7|22972.7|23040.06|22960.06|23052.7|22972.7|23040.06|22960.06|10
1732610750000|2024-11-26 08:45:50|23040.87|22960.87|23037.47|22957.47|23040.87|22960.87|23037.47|22957.47|10
1732610760000|2024-11-26 08:46:00|23036.97|22956.97|23035.45|22955.45|23036.97|22956.97|23032.37|22952.37|10
1732610770000|2024-11-26 08:46:10|23037.08|22957.08|23046.06|22966.06|23046.06|22966.06|23037.08|22957.08|10
1732610780000|2024-11-26 08:46:20|23047.67|22967.67|23046.95|22966.95|23049.1|22969.1|23046.25|22966.25|10
1732610790000|2024-11-26 08:46:30|23048.37|22968.37|23050.47|22970.47|23053.8|22973.8|23048.37|22968.37|10
1732610800000|2024-11-26 08:46:40|23050.37|22970.37|23052.73|22972.73|23052.73|22972.73|23050.37|22970.37|10
1732610810000|2024-11-26 08:46:50|23053.42|22973.42|23062.13|22982.13|23062.28|22982.28|23053.42|22973.42|10
1732610820000|2024-11-26 08:47:00|23062.18|22982.18|23049.41|22969.41|23062.55|22982.55|23049.41|22969.41|10
1732610830000|2024-11-26 08:47:10|23049.56|22969.56|23042.17|22962.17|23049.56|22969.56|23040.54|22960.54|10
1732610840000|2024-11-26 08:47:20|23042.77|22962.77|23045.78|22965.78|23045.78|22965.78|23041.74|22961.74|10
1732610850000|2024-11-26 08:47:30|23045.44|22965.44|23039.98|22959.98|23045.44|22965.44|23039.24|22959.24|10
1732610860000|2024-11-26 08:47:40|23039.05|22959.05|23037.18|22957.18|23041.21|22961.21|23037.18|22957.18|9
1732610870000|2024-11-26 08:47:50|23037.22|22957.22|23030.7|22950.7|23037.42|22957.42|23030.7|22950.7|10
1732610880000|2024-11-26 08:48:00|23029.16|22949.16|23017.47|22937.47|23029.29|22949.29|23017.47|22937.47|10
1732610890000|2024-11-26 08:48:10|23016.74|22936.74|23002.99|22922.99|23016.74|22936.74|23002.99|22922.99|10
1732610900000|2024-11-26 08:48:20|23002.35|22922.35|23005.89|22925.89|23009.25|22929.25|23002.35|22922.35|10
1732610910000|2024-11-26 08:48:30|23005.36|22925.36|23008.02|22928.02|23010.15|22930.15|23005.34|22925.34|10
1732610920000|2024-11-26 08:48:40|23004.89|22924.89|23002.14|22922.14|23005.64|22925.64|23002.14|22922.14|10
1732610930000|2024-11-26 08:48:50|23000.27|22920.27|22997.78|22917.78|23000.27|22920.27|22993.63|22913.63|10
1732610940000|2024-11-26 08:49:00|22999.61|22919.61|22994.63|22914.63|23000.18|22920.18|22994.55|22914.55|10
1732610950000|2024-11-26 08:49:10|22993.7|22913.7|22983.64|22903.64|22993.7|22913.7|22983.64|22903.64|10
1732610960000|2024-11-26 08:49:20|22980.66|22900.66|22973.74|22893.74|22980.66|22900.66|22973.71|22893.71|10
1732610970000|2024-11-26 08:49:30|22972.02|22892.02|22973.55|22893.55|22975.9|22895.9|22971.76|22891.76|10
1732610980000|2024-11-26 08:49:40|22974.58|22894.58|22976.26|22896.26|22976.26|22896.26|22974.41|22894.41|10
1732610990000|2024-11-26 08:49:50|22975.48|22895.48|22974.67|22894.67|22977.63|22897.63|22974.67|22894.67|10
1732611000000|2024-11-26 08:50:00|22976.73|22896.73|22988.46|22908.46|22988.46|22908.46|22976.73|22896.73|10
1732611010000|2024-11-26 08:50:10|22990.05|22910.05|22997.66|22917.66|22997.66|22917.66|22990.05|22910.05|10
1732611020000|2024-11-26 08:50:20|22996.61|22916.61|22994.1|22914.1|22996.61|22916.61|22991.52|22911.52|10
1732611030000|2024-11-26 08:50:30|22992.71|22912.71|22987.45|22907.45|22992.71|22912.71|22986.96|22906.96|10
1732611040000|2024-11-26 08:50:40|22987.94|22907.94|22989.12|22909.12|22989.89|22909.89|22987.46|22907.46|9
1732611050000|2024-11-26 08:50:50|22989.01|22909.01|22992.18|22912.18|22992.41|22912.41|22989.01|22909.01|10
1732611060000|2024-11-26 08:51:00|22990.67|22910.67|22994.19|22914.19|22994.19|22914.19|22990.67|22910.67|10
1732611070000|2024-11-26 08:51:10|22996.56|22916.56|23001.04|22921.04|23001.39|22921.39|22996.2|22916.2|10
1732611080000|2024-11-26 08:51:20|23001.91|22921.91|23001.36|22921.36|23003.07|22923.07|23001.36|22921.36|10
1732611090000|2024-11-26 08:51:30|22999.94|22919.94|23005.65|22925.65|23005.65|22925.65|22998.44|22918.44|10
1732611100000|2024-11-26 08:51:40|23006.3|22926.3|23007.81|22927.81|23008.26|22928.26|23005.93|22925.93|10
1732611110000|2024-11-26 08:51:50|23007.71|22927.71|23006.74|22926.74|23009.43|22929.43|23006.46|22926.46|10
1732611120000|2024-11-26 08:52:00|23005.8|22925.8|23007.43|22927.43|23010.21|22930.21|23005.8|22925.8|10
1732611130000|2024-11-26 08:52:10|23008.35|22928.35|23016.4|22936.4|23016.4|22936.4|23008.35|22928.35|10
1732611140000|2024-11-26 08:52:20|23019.39|22939.39|23025.73|22945.73|23025.73|22945.73|23019.39|22939.39|10
1732611150000|2024-11-26 08:52:30|23026.46|22946.46|23027.84|22947.84|23029.28|22949.28|23026.4|22946.4|10
1732611160000|2024-11-26 08:52:40|23029.48|22949.48|23034.99|22954.99|23034.99|22954.99|23029.28|22949.28|10
1732611170000|2024-11-26 08:52:50|23034.03|22954.03|23039.41|22959.41|23039.41|22959.41|23034.03|22954.03|10
1732611180000|2024-11-26 08:53:00|23039.7|22959.7|23036.33|22956.33|23041.41|22961.41|23036.33|22956.33|10
1732611190000|2024-11-26 08:53:10|23039.14|22959.14|23044.49|22964.49|23044.49|22964.49|23038.83|22958.83|10
1732611200000|2024-11-26 08:53:20|23049.75|22969.75|23060.04|22980.04|23060.04|22980.04|23049.75|22969.75|10
1732611210000|2024-11-26 08:53:30|23060.11|22980.11|23070.72|22990.72|23070.72|22990.72|23060.11|22980.11|10
1732611220000|2024-11-26 08:53:40|23070.44|22990.44|23070.37|22990.37|23071.92|22991.92|23069.59|22989.59|10
1732611230000|2024-11-26 08:53:50|23070.3|22990.3|23055.71|22975.71|23070.3|22990.3|23055.71|22975.71|10
1732611240000|2024-11-26 08:54:00|23055.57|22975.57|23046.98|22966.98|23055.57|22975.57|23046.98|22966.98|10
1732611250000|2024-11-26 08:54:10|23047.13|22967.13|23040.49|22960.49|23048.28|22968.28|23040.49|22960.49|10
1732611260000|2024-11-26 08:54:20|23038.69|22958.69|23035.14|22955.14|23038.69|22958.69|23035.14|22955.14|10
1732611270000|2024-11-26 08:54:30|23034.6|22954.6|23023.68|22943.68|23034.89|22954.89|23023.6|22943.6|10
1732611280000|2024-11-26 08:54:40|23022.8|22942.8|23026.81|22946.81|23026.81|22946.81|23022.14|22942.14|10
1732611290000|2024-11-26 08:54:50|23027.24|22947.24|23026.18|22946.18|23028.46|22948.46|23025.79|22945.79|10
1732611300000|2024-11-26 08:55:00|23025.04|22945.04|23030.84|22950.84|23030.84|22950.84|23024.45|22944.45|10
1732611310000|2024-11-26 08:55:10|23031.34|22951.34|23026.62|22946.62|23031.34|22951.34|23026.62|22946.62|10
1732611320000|2024-11-26 08:55:20|23026.39|22946.39|23024.45|22944.45|23026.39|22946.39|23023.21|22943.21|10
1732611330000|2024-11-26 08:55:30|23024.88|22944.88|23017.75|22937.75|23024.88|22944.88|23016.82|22936.82|10
1732611340000|2024-11-26 08:55:40|23018.6|22938.6|23016.06|22936.06|23018.6|22938.6|23016.06|22936.06|10
1732611350000|2024-11-26 08:55:50|23015.85|22935.85|23003.65|22923.65|23015.85|22935.85|23003.65|22923.65|10
1732611360000|2024-11-26 08:56:00|23002.75|22922.75|22999.89|22919.89|23002.75|22922.75|22999.42|22919.42|10
1732611370000|2024-11-26 08:56:10|23000.28|22920.28|22988.01|22908.01|23000.28|22920.28|22988.01|22908.01|10
1732611380000|2024-11-26 08:56:20|22989.62|22909.62|22986.06|22906.06|22989.62|22909.62|22985.62|22905.62|10
1732611390000|2024-11-26 08:56:30|22985.76|22905.76|22978.58|22898.58|22985.76|22905.76|22978.08|22898.08|10
1732611400000|2024-11-26 08:56:40|22979.06|22899.06|22982.46|22902.46|22982.96|22902.96|22979.06|22899.06|10
1732611410000|2024-11-26 08:56:50|22982.4|22902.4|22992.9|22912.9|22992.9|22912.9|22982.39|22902.39|9
1732611420000|2024-11-26 08:57:00|22992.05|22912.05|22990.86|22910.86|22992.05|22912.05|22988.13|22908.13|10
1732611430000|2024-11-26 08:57:10|22990.49|22910.49|22982.62|22902.62|22991.28|22911.28|22982.62|22902.62|10
1732611440000|2024-11-26 08:57:20|22981.16|22901.16|22991.49|22911.49|22991.49|22911.49|22981.16|22901.16|10
1732611450000|2024-11-26 08:57:30|22994.66|22914.66|23001.13|22921.13|23001.13|22921.13|22994.66|22914.66|9
1732611460000|2024-11-26 08:57:40|23001.5|22921.5|23004.55|22924.55|23004.55|22924.55|23001.41|22921.41|10
1732611470000|2024-11-26 08:57:50|23003.37|22923.37|23005.29|22925.29|23005.91|22925.91|23003.37|22923.37|10
1732611480000|2024-11-26 08:58:00|23005.78|22925.78|23009.21|22929.21|23009.26|22929.26|23005.78|22925.78|10
1732611490000|2024-11-26 08:58:10|23008.5|22928.5|23014.62|22934.62|23014.62|22934.62|23008.42|22928.42|10
1732611500000|2024-11-26 08:58:20|23017.18|22937.18|23020.24|22940.24|23025.91|22945.91|23017.18|22937.18|10
1732611510000|2024-11-26 08:58:30|23018.44|22938.44|23010.81|22930.81|23018.44|22938.44|23010.81|22930.81|9
1732611520000|2024-11-26 08:58:40|23011.14|22931.14|23020.1|22940.1|23020.1|22940.1|23011.14|22931.14|10
1732611530000|2024-11-26 08:58:50|23019.91|22939.91|23019.92|22939.92|23021.21|22941.21|23019.91|22939.91|10
1732611540000|2024-11-26 08:59:00|23019.56|22939.56|23013.39|22933.39|23020.51|22940.51|23013.39|22933.39|10
1732611550000|2024-11-26 08:59:10|23014.24|22934.24|23026.49|22946.49|23026.66|22946.66|23014.24|22934.24|10
1732611560000|2024-11-26 08:59:20|23027.51|22947.51|23031.4|22951.4|23031.4|22951.4|23027.51|22947.51|10
1732611570000|2024-11-26 08:59:30|23035.14|22955.14|23042.86|22962.86|23043.08|22963.08|23035.14|22955.14|10
1732611580000|2024-11-26 08:59:40|23042.63|22962.63|23052.09|22972.09|23052.09|22972.09|23042.63|22962.63|10
1732611590000|2024-11-26 08:59:50|23053.34|22973.34|23056.19|22976.19|23056.19|22976.19|23053.24|22973.24|10
1732611600000|2024-11-26 09:00:00|23056.5|22976.5|23051.47|22971.47|23057.03|22977.03|23051.47|22971.47|10
1732611610000|2024-11-26 09:00:10|23049.79|22969.79|23040.76|22960.76|23049.79|22969.79|23040.76|22960.76|10
1732611620000|2024-11-26 09:00:20|23038.68|22958.68|23048.51|22968.51|23048.51|22968.51|23038.68|22958.68|10
1732611630000|2024-11-26 09:00:30|23049.07|22969.07|23060.16|22980.16|23060.16|22980.16|23049.07|22969.07|10
1732611640000|2024-11-26 09:00:40|23061.02|22981.02|23067.96|22987.96|23068.07|22988.07|23061.02|22981.02|10
1732611650000|2024-11-26 09:00:50|23068.24|22988.24|23073.37|22993.37|23073.72|22993.72|23068.19|22988.19|10
1732611660000|2024-11-26 09:01:00|23075.3|22995.3|23077.63|22997.63|23080.56|23000.56|23075.3|22995.3|10
1732611670000|2024-11-26 09:01:10|23077.1|22997.1|23072.01|22992.01|23079.09|22999.09|23072.01|22992.01|10
1732611680000|2024-11-26 09:01:20|23071.77|22991.77|23068.12|22988.12|23071.77|22991.77|23065.75|22985.75|10
1732611690000|2024-11-26 09:01:30|23069.06|22989.06|23076.42|22996.42|23076.42|22996.42|23068.35|22988.35|10
1732611700000|2024-11-26 09:01:40|23077.2|22997.2|23083.64|23003.64|23084.15|23004.15|23077.2|22997.2|10
1732611710000|2024-11-26 09:01:50|23084.13|23004.13|23087.87|23007.87|23088.07|23008.07|23084.13|23004.13|10
1732611720000|2024-11-26 09:02:00|23088.35|23008.35|23090.15|23010.15|23090.38|23010.38|23088.35|23008.35|10
1732611730000|2024-11-26 09:02:10|23093.72|23013.72|23088.55|23008.55|23094.14|23014.14|23088.55|23008.55|10
1732611740000|2024-11-26 09:02:20|23089.66|23009.66|23089.7|23009.7|23089.7|23009.7|23087.26|23007.26|10
1732611750000|2024-11-26 09:02:30|23090.71|23010.71|23093.85|23013.85|23093.85|23013.85|23090.5|23010.5|10
1732611760000|2024-11-26 09:02:40|23093.78|23013.78|23096.76|23016.76|23098.48|23018.48|23093.78|23013.78|10
1732611770000|2024-11-26 09:02:50|23095.86|23015.86|23087.29|23007.29|23097.29|23017.29|23087.29|23007.29|10
1732611780000|2024-11-26 09:03:00|23085.03|23005.03|23080.48|23000.48|23085.03|23005.03|23080.07|23000.07|10
1732611790000|2024-11-26 09:03:10|23080.1|23000.1|23073.17|22993.17|23082.03|23002.03|23073.17|22993.17|10
1732611800000|2024-11-26 09:03:20|23070.38|22990.38|23059.9|22979.9|23070.38|22990.38|23058.84|22978.84|10
1732611810000|2024-11-26 09:03:30|23062.81|22982.81|23080.5|23000.5|23080.5|23000.5|23062.81|22982.81|10
1732611820000|2024-11-26 09:03:40|23083.21|23003.21|23081.64|23001.64|23085.09|23005.09|23081.64|23001.64|10
1732611830000|2024-11-26 09:03:50|23078.13|22998.13|23070.77|22990.77|23078.13|22998.13|23070.77|22990.77|10
1732611840000|2024-11-26 09:04:00|23070.29|22990.29|23071.92|22991.92|23071.92|22991.92|23069|22989|10
1732611850000|2024-11-26 09:04:10|23074|22994|23077.2|22997.2|23077.32|22997.32|23072.03|22992.03|10
1732611860000|2024-11-26 09:04:20|23076.69|22996.69|23083.56|23003.56|23083.56|23003.56|23076.43|22996.43|10
1732611870000|2024-11-26 09:04:30|23084.94|23004.94|23092.14|23012.14|23092.14|23012.14|23084.81|23004.81|10
1732611880000|2024-11-26 09:04:40|23092.4|23012.4|23105.5|23025.5|23105.5|23025.5|23092.4|23012.4|10
1732611890000|2024-11-26 09:04:50|23107.53|23027.53|23109.97|23029.97|23110.42|23030.42|23107.53|23027.53|10
1732611900000|2024-11-26 09:05:00|23111.6|23031.6|23122.27|23042.27|23122.27|23042.27|23111.6|23031.6|10
1732611910000|2024-11-26 09:05:10|23123.21|23043.21|23140.9|23060.9|23140.9|23060.9|23123.21|23043.21|10
1732611920000|2024-11-26 09:05:20|23141.38|23061.38|23147.2|23067.2|23147.79|23067.79|23141.38|23061.38|10
1732611930000|2024-11-26 09:05:30|23146.71|23066.71|23148.85|23068.85|23148.85|23068.85|23144.9|23064.9|10
1732611940000|2024-11-26 09:05:40|23157.35|23077.35|23154.95|23074.95|23157.35|23077.35|23154.36|23074.36|10
1732611950000|2024-11-26 09:05:50|23152.22|23072.22|23149.11|23069.11|23152.22|23072.22|23148.9|23068.9|10
1732611960000|2024-11-26 09:06:00|23148.19|23068.19|23149.12|23069.12|23149.12|23069.12|23147.86|23067.86|10
1732611970000|2024-11-26 09:06:10|23149.39|23069.39|23149.62|23069.62|23150.12|23070.12|23147.17|23067.17|9
1732611980000|2024-11-26 09:06:20|23149.7|23069.7|23157.51|23077.51|23158.15|23078.15|23149.7|23069.7|10
1732611990000|2024-11-26 09:06:30|23157.42|23077.42|23152.14|23072.14|23157.42|23077.42|23148.54|23068.54|10
1732612000000|2024-11-26 09:06:40|23152.3|23072.3|23143.44|23063.44|23152.53|23072.53|23143.44|23063.44|10
1732612010000|2024-11-26 09:06:50|23142.39|23062.39|23133.73|23053.73|23142.39|23062.39|23133.73|23053.73|10
1732612020000|2024-11-26 09:07:00|23132.78|23052.78|23137.21|23057.21|23137.37|23057.37|23132.78|23052.78|10
1732612030000|2024-11-26 09:07:10|23138.35|23058.35|23126.33|23046.33|23138.35|23058.35|23126.33|23046.33|10
1732612040000|2024-11-26 09:07:20|23126.2|23046.2|23127.99|23047.99|23129.33|23049.33|23126.2|23046.2|10
1732612050000|2024-11-26 09:07:30|23130.25|23050.25|23128.69|23048.69|23131.32|23051.32|23128.49|23048.49|10
1732612060000|2024-11-26 09:07:40|23128.62|23048.62|23128.77|23048.77|23128.77|23048.77|23125.35|23045.35|10
1732612070000|2024-11-26 09:07:50|23130.59|23050.59|23130.61|23050.61|23131.67|23051.67|23129.11|23049.11|10
1732612080000|2024-11-26 09:08:00|23130.08|23050.08|23119.22|23039.22|23130.08|23050.08|23119.22|23039.22|10
1732612090000|2024-11-26 09:08:10|23118.35|23038.35|23122.69|23042.69|23122.69|23042.69|23118.35|23038.35|10
1732612100000|2024-11-26 09:08:20|23123.41|23043.41|23133.82|23053.82|23133.82|23053.82|23123.41|23043.41|10
1732612110000|2024-11-26 09:08:30|23136.31|23056.31|23146.04|23066.04|23146.13|23066.13|23136.31|23056.31|10
1732612120000|2024-11-26 09:08:40|23145.92|23065.92|23154.21|23074.21|23154.21|23074.21|23145.92|23065.92|10
1732612130000|2024-11-26 09:08:50|23158.36|23078.36|23162.51|23082.51|23162.55|23082.55|23158.36|23078.36|10
1732612140000|2024-11-26 09:09:00|23162.84|23082.84|23159.22|23079.22|23167.53|23087.53|23159.22|23079.22|10
1732612150000|2024-11-26 09:09:10|23157.94|23077.94|23147.96|23067.96|23157.94|23077.94|23147.96|23067.96|10
1732612160000|2024-11-26 09:09:20|23147.23|23067.23|23130.29|23050.29|23147.23|23067.23|23130.29|23050.29|10
1732612170000|2024-11-26 09:09:30|23128.18|23048.18|23112.39|23032.39|23128.18|23048.18|23112.39|23032.39|10
1732612180000|2024-11-26 09:09:40|23111.16|23031.16|23112.67|23032.67|23112.67|23032.67|23108.93|23028.93|10
1732612190000|2024-11-26 09:09:50|23116.15|23036.15|23116.43|23036.43|23117.35|23037.35|23114.63|23034.63|10
1732612200000|2024-11-26 09:10:00|23115.82|23035.82|23116.91|23036.91|23118.36|23038.36|23115.82|23035.82|10
1732612210000|2024-11-26 09:10:10|23116.08|23036.08|23121.89|23041.89|23122.21|23042.21|23116.08|23036.08|10
1732612220000|2024-11-26 09:10:20|23122.46|23042.46|23132.51|23052.51|23132.51|23052.51|23122.15|23042.15|10
1732612230000|2024-11-26 09:10:30|23132.31|23052.31|23134.36|23054.36|23135.68|23055.68|23132.31|23052.31|10
1732612240000|2024-11-26 09:10:40|23136.09|23056.09|23151.7|23071.7|23151.91|23071.91|23136.09|23056.09|10
1732612250000|2024-11-26 09:10:50|23152.75|23072.75|23157.54|23077.54|23157.58|23077.58|23152.75|23072.75|9
1732612260000|2024-11-26 09:11:00|23157.69|23077.69|23160.1|23080.1|23160.1|23080.1|23157.66|23077.66|10
1732612270000|2024-11-26 09:11:10|23161.02|23081.02|23168.67|23088.67|23168.67|23088.67|23161.02|23081.02|10
1732612280000|2024-11-26 09:11:20|23168.94|23088.94|23172.56|23092.56|23172.56|23092.56|23168.94|23088.94|10
1732612290000|2024-11-26 09:11:30|23173.13|23093.13|23177.55|23097.55|23177.55|23097.55|23173.13|23093.13|10
1732612300000|2024-11-26 09:11:40|23178.83|23098.83|23192.28|23112.28|23192.28|23112.28|23178.83|23098.83|10
1732612310000|2024-11-26 09:11:50|23192.3|23112.3|23191.59|23111.59|23192.3|23112.3|23190.85|23110.85|10
1732612320000|2024-11-26 09:12:00|23199.18|23119.18|23196.85|23116.85|23200.53|23120.53|23196.85|23116.85|10
1732612330000|2024-11-26 09:12:10|23198.74|23118.74|23198.66|23118.66|23200.91|23120.91|23197.79|23117.79|10
1732612340000|2024-11-26 09:12:20|23202.06|23122.06|23205.81|23125.81|23206.59|23126.59|23200.87|23120.87|10
1732612350000|2024-11-26 09:12:30|23206.47|23126.47|23204.11|23124.11|23206.47|23126.47|23204.01|23124.01|10
1732612360000|2024-11-26 09:12:40|23203.79|23123.79|23208|23128|23209.47|23129.47|23203.79|23123.79|10
1732612370000|2024-11-26 09:12:50|23207.58|23127.58|23206.81|23126.81|23207.58|23127.58|23206.04|23126.04|10
1732612380000|2024-11-26 09:13:00|23206.59|23126.59|23211.01|23131.01|23211.01|23131.01|23206.57|23126.57|10
1732612390000|2024-11-26 09:13:10|23210.66|23130.66|23203.84|23123.84|23212.31|23132.31|23203.84|23123.84|10
1732612400000|2024-11-26 09:13:20|23202.76|23122.76|23202.17|23122.17|23202.76|23122.76|23200.05|23120.05|10
1732612410000|2024-11-26 09:13:30|23203.54|23123.54|23203.27|23123.27|23203.97|23123.97|23203.27|23123.27|10
1732612420000|2024-11-26 09:13:40|23202.41|23122.41|23198.31|23118.31|23202.41|23122.41|23198.08|23118.08|10
1732612430000|2024-11-26 09:13:50|23198.02|23118.02|23197.98|23117.98|23198.09|23118.09|23197.16|23117.16|10
1732612440000|2024-11-26 09:14:00|23198.31|23118.31|23200.34|23120.34|23200.34|23120.34|23196.91|23116.91|10
1732612450000|2024-11-26 09:14:10|23200.96|23120.96|23203.75|23123.75|23204.47|23124.47|23200.96|23120.96|10
1732612460000|2024-11-26 09:14:20|23202.84|23122.84|23201.36|23121.36|23204.71|23124.71|23201.36|23121.36|10
1732612470000|2024-11-26 09:14:30|23200.66|23120.66|23198.9|23118.9|23200.66|23120.66|23198.9|23118.9|10
1732612480000|2024-11-26 09:14:40|23198|23118|23200.25|23120.25|23200.51|23120.51|23197.68|23117.68|10
1732612490000|2024-11-26 09:14:50|23200.1|23120.1|23202.55|23122.55|23202.55|23122.55|23200.1|23120.1|10
1732612500000|2024-11-26 09:15:00|23202.38|23122.38|23196.81|23116.81|23202.38|23122.38|23196.81|23116.81|10
1732612510000|2024-11-26 09:15:10|23196.16|23116.16|23191.33|23111.33|23196.16|23116.16|23191.33|23111.33|9
1732612520000|2024-11-26 09:15:20|23190.9|23110.9|23188.48|23108.48|23190.9|23110.9|23187.43|23107.43|10
1732612530000|2024-11-26 09:15:30|23188.01|23108.01|23190.7|23110.7|23191|23111|23188.01|23108.01|10
1732612540000|2024-11-26 09:15:40|23190.94|23110.94|23192.14|23112.14|23192.14|23112.14|23190.02|23110.02|10
1732612550000|2024-11-26 09:15:50|23191.75|23111.75|23190.99|23110.99|23191.75|23111.75|23190.28|23110.28|10
1732612560000|2024-11-26 09:16:00|23191.71|23111.71|23187.6|23107.6|23191.93|23111.93|23187.6|23107.6|9
1732612570000|2024-11-26 09:16:10|23186.33|23106.33|23185.07|23105.07|23186.99|23106.99|23184.02|23104.02|10
1732612580000|2024-11-26 09:16:20|23186.8|23106.8|23186.15|23106.15|23186.8|23106.8|23185.86|23105.86|10
1732612590000|2024-11-26 09:16:30|23185.9|23105.9|23192.42|23112.42|23192.43|23112.43|23185.9|23105.9|10
1732612600000|2024-11-26 09:16:40|23192.43|23112.43|23194.71|23114.71|23194.71|23114.71|23192.43|23112.43|10
1732612610000|2024-11-26 09:16:50|23205.84|23125.84|23216.5|23136.5|23216.5|23136.5|23205.84|23125.84|10
1732612620000|2024-11-26 09:17:00|23217.93|23137.93|23220.78|23140.78|23220.78|23140.78|23217.93|23137.93|10
1732612630000|2024-11-26 09:17:10|23221.31|23141.31|23222.47|23142.47|23222.55|23142.55|23219.48|23139.48|10
1732612640000|2024-11-26 09:17:20|23223.29|23143.29|23231.4|23151.4|23231.4|23151.4|23223.29|23143.29|10
1732612650000|2024-11-26 09:17:30|23232.15|23152.15|23237.63|23157.63|23237.63|23157.63|23232.15|23152.15|10
1732612660000|2024-11-26 09:17:40|23237.39|23157.39|23238.56|23158.56|23238.56|23158.56|23236.75|23156.75|10
1732612670000|2024-11-26 09:17:50|23237.17|23157.17|23236.52|23156.52|23240.12|23160.12|23236.52|23156.52|10
1732612680000|2024-11-26 09:18:00|23232.8|23152.8|23223.78|23143.78|23232.8|23152.8|23223.78|23143.78|10
1732612690000|2024-11-26 09:18:10|23221.03|23141.03|23209.45|23129.45|23221.03|23141.03|23209.45|23129.45|10
1732612700000|2024-11-26 09:18:20|23207.34|23127.34|23206.71|23126.71|23207.37|23127.37|23204.38|23124.38|10
1732612710000|2024-11-26 09:18:30|23207.44|23127.44|23203.57|23123.57|23207.59|23127.59|23203.57|23123.57|10
1732612720000|2024-11-26 09:18:40|23202.32|23122.32|23196.86|23116.86|23202.32|23122.32|23196.86|23116.86|10
1732612730000|2024-11-26 09:18:50|23198.6|23118.6|23200.62|23120.62|23200.62|23120.62|23196.37|23116.37|10
1732612740000|2024-11-26 09:19:00|23200.89|23120.89|23197.79|23117.79|23202.49|23122.49|23197.79|23117.79|10
1732612750000|2024-11-26 09:19:10|23195.78|23115.78|23195.65|23115.65|23195.78|23115.78|23192.28|23112.28|10
1732612760000|2024-11-26 09:19:20|23195.27|23115.27|23191.21|23111.21|23198.22|23118.22|23191.21|23111.21|10
1732612770000|2024-11-26 09:19:30|23191.56|23111.56|23193.25|23113.25|23194.13|23114.13|23191.56|23111.56|10
1732612780000|2024-11-26 09:19:40|23193.89|23113.89|23187.06|23107.06|23193.89|23113.89|23187.06|23107.06|10
1732612790000|2024-11-26 09:19:50|23187.34|23107.34|23187.02|23107.02|23188.86|23108.86|23187.02|23107.02|10
1732612800000|2024-11-26 09:20:00|23186.42|23106.42|23192.94|23112.94|23192.94|23112.94|23186.18|23106.18|10
1732612810000|2024-11-26 09:20:10|23191.46|23111.46|23196.47|23116.47|23196.47|23116.47|23191.46|23111.46|10
1732612820000|2024-11-26 09:20:20|23197.28|23117.28|23199.51|23119.51|23199.63|23119.63|23197.28|23117.28|10
1732612830000|2024-11-26 09:20:30|23199.3|23119.3|23197.99|23117.99|23199.3|23119.3|23195.8|23115.8|10
1732612840000|2024-11-26 09:20:40|23197.67|23117.67|23199.77|23119.77|23199.77|23119.77|23197.38|23117.38|10
1732612850000|2024-11-26 09:20:50|23200.45|23120.45|23207.13|23127.13|23208.05|23128.05|23200.45|23120.45|10
1732612860000|2024-11-26 09:21:00|23206.34|23126.34|23219.44|23139.44|23219.44|23139.44|23206.34|23126.34|10
1732612870000|2024-11-26 09:21:10|23220.59|23140.59|23224.96|23144.96|23225.03|23145.03|23220.27|23140.27|9
1732612880000|2024-11-26 09:21:20|23224.5|23144.5|23233.07|23153.07|23233.07|23153.07|23224.5|23144.5|10
1732612890000|2024-11-26 09:21:30|23235.15|23155.15|23234.01|23154.01|23239.23|23159.23|23233.89|23153.89|10
1732612900000|2024-11-26 09:21:40|23233.42|23153.42|23237.31|23157.31|23237.31|23157.31|23233.27|23153.27|10
1732612910000|2024-11-26 09:21:50|23237.8|23157.8|23236.58|23156.58|23237.8|23157.8|23235.91|23155.91|9
1732612920000|2024-11-26 09:22:00|23236.28|23156.28|23227.5|23147.5|23236.28|23156.28|23227.39|23147.39|10
1732612930000|2024-11-26 09:22:10|23225.74|23145.74|23226.12|23146.12|23226.12|23146.12|23221.42|23141.42|10
1732612940000|2024-11-26 09:22:20|23227|23147|23227.16|23147.16|23229.32|23149.32|23226.41|23146.41|10
1732612950000|2024-11-26 09:22:30|23225.89|23145.89|23223.62|23143.62|23225.89|23145.89|23222.75|23142.75|10
1732612960000|2024-11-26 09:22:40|23223.84|23143.84|23218.58|23138.58|23223.84|23143.84|23218.58|23138.58|9
1732612970000|2024-11-26 09:22:50|23217.71|23137.71|23218.28|23138.28|23218.43|23138.43|23216.26|23136.26|10
1732612980000|2024-11-26 09:23:00|23218.43|23138.43|23213.05|23133.05|23218.43|23138.43|23213.05|23133.05|10
1732612990000|2024-11-26 09:23:10|23211.61|23131.61|23203.06|23123.06|23211.61|23131.61|23203.06|23123.06|10
1732613000000|2024-11-26 09:23:20|23202.56|23122.56|23202.85|23122.85|23202.85|23122.85|23198.41|23118.41|10
1732613010000|2024-11-26 09:23:30|23204.24|23124.24|23202.27|23122.27|23205.12|23125.12|23201.95|23121.95|10
1732613020000|2024-11-26 09:23:40|23201.79|23121.79|23197.61|23117.61|23201.79|23121.79|23195.44|23115.44|10
1732613030000|2024-11-26 09:23:50|23198.39|23118.39|23200.3|23120.3|23201.62|23121.62|23198.39|23118.39|10
1732613040000|2024-11-26 09:24:00|23201.17|23121.17|23197.84|23117.84|23201.17|23121.17|23196.84|23116.84|10
1732613050000|2024-11-26 09:24:10|23197.61|23117.61|23204.01|23124.01|23204.01|23124.01|23197.61|23117.61|10
1732613060000|2024-11-26 09:24:20|23203.11|23123.11|23199.96|23119.96|23203.13|23123.13|23199.15|23119.15|10
1732613070000|2024-11-26 09:24:30|23199.94|23119.94|23198.04|23118.04|23200.2|23120.2|23198.04|23118.04|10
1732613080000|2024-11-26 09:24:40|23197.44|23117.44|23195.95|23115.95|23197.44|23117.44|23195.05|23115.05|10
1732613090000|2024-11-26 09:24:50|23195.44|23115.44|23196.58|23116.58|23196.58|23116.58|23195.44|23115.44|9
1732613100000|2024-11-26 09:25:00|23196.39|23116.39|23192.96|23112.96|23196.39|23116.39|23192.92|23112.92|10
1732613110000|2024-11-26 09:25:10|23192.62|23112.62|23201.29|23121.29|23201.29|23121.29|23192.62|23112.62|10
1732613120000|2024-11-26 09:25:20|23201.6|23121.6|23202.5|23122.5|23202.5|23122.5|23201.09|23121.09|10
1732613130000|2024-11-26 09:25:30|23203.47|23123.47|23207.97|23127.97|23210.28|23130.28|23203.47|23123.47|10
1732613140000|2024-11-26 09:25:40|23208.47|23128.47|23212.29|23132.29|23212.81|23132.81|23208.47|23128.47|10
1732613150000|2024-11-26 09:25:50|23212.56|23132.56|23214.17|23134.17|23217.39|23137.39|23212.56|23132.56|10
1732613160000|2024-11-26 09:26:00|23216.52|23136.52|23217.31|23137.31|23218.72|23138.72|23216.47|23136.47|10
1732613170000|2024-11-26 09:26:10|23217.16|23137.16|23222.19|23142.19|23222.19|23142.19|23216.69|23136.69|10
1732613180000|2024-11-26 09:26:20|23221.72|23141.72|23223.36|23143.36|23223.41|23143.41|23221.43|23141.43|10
1732613190000|2024-11-26 09:26:30|23223.66|23143.66|23230.13|23150.13|23230.13|23150.13|23223.49|23143.49|10
1732613200000|2024-11-26 09:26:40|23230.55|23150.55|23234.05|23154.05|23234.99|23154.99|23230.26|23150.26|10
1732613210000|2024-11-26 09:26:50|23234.04|23154.04|23240.59|23160.59|23240.59|23160.59|23234.04|23154.04|10
1732613220000|2024-11-26 09:27:00|23240.44|23160.44|23247.33|23167.33|23247.33|23167.33|23240.44|23160.44|10
1732613230000|2024-11-26 09:27:10|23247.32|23167.32|23248.43|23168.43|23248.51|23168.51|23245.97|23165.97|10
1732613240000|2024-11-26 09:27:20|23248.5|23168.5|23246.11|23166.11|23248.5|23168.5|23245.88|23165.88|10
1732613250000|2024-11-26 09:27:30|23247.65|23167.65|23258.24|23178.24|23258.24|23178.24|23247.65|23167.65|10
1732613260000|2024-11-26 09:27:40|23259.79|23179.79|23259.14|23179.14|23262.98|23182.98|23259.14|23179.14|10
1732613270000|2024-11-26 09:27:50|23259.48|23179.48|23255.32|23175.32|23260.27|23180.27|23254.62|23174.62|10
1732613280000|2024-11-26 09:28:00|23255.14|23175.14|23256.62|23176.62|23256.62|23176.62|23254.22|23174.22|10
1732613290000|2024-11-26 09:28:10|23256.06|23176.06|23260.84|23180.84|23260.84|23180.84|23256.06|23176.06|10
1732613300000|2024-11-26 09:28:20|23259.88|23179.88|23257.18|23177.18|23260.77|23180.77|23257.18|23177.18|10
1732613310000|2024-11-26 09:28:30|23256.59|23176.59|23259.47|23179.47|23259.7|23179.7|23256.59|23176.59|10
1732613320000|2024-11-26 09:28:40|23259.95|23179.95|23265.58|23185.58|23265.58|23185.58|23259.95|23179.95|10
1732613330000|2024-11-26 09:28:50|23265.53|23185.53|23267.94|23187.94|23268.48|23188.48|23265.53|23185.53|10
1732613340000|2024-11-26 09:29:00|23267.55|23187.55|23257.07|23177.07|23267.55|23187.55|23257.07|23177.07|10
1732613350000|2024-11-26 09:29:10|23256.49|23176.49|23251.88|23171.88|23256.49|23176.49|23251.88|23171.88|10
1732613360000|2024-11-26 09:29:20|23251.38|23171.38|23245.33|23165.33|23251.38|23171.38|23245.33|23165.33|10
1732613370000|2024-11-26 09:29:30|23244.64|23164.64|23242.69|23162.69|23244.64|23164.64|23242.69|23162.69|9
1732613380000|2024-11-26 09:29:40|23242.45|23162.45|23229.87|23149.87|23242.45|23162.45|23229.87|23149.87|10
1732613390000|2024-11-26 09:29:50|23230.16|23150.16|23227.31|23147.31|23230.23|23150.23|23227.31|23147.31|10
1732613400000|2024-11-26 09:30:00|23227.81|23147.81|23223.5|23143.5|23227.81|23147.81|23223.5|23143.5|10
1732613410000|2024-11-26 09:30:10|23225|23145|23231.83|23151.83|23231.83|23151.83|23225|23145|10
1732613420000|2024-11-26 09:30:20|23232.69|23152.69|23233.51|23153.51|23237.18|23157.18|23232.69|23152.69|10
1732613430000|2024-11-26 09:30:30|23233.19|23153.19|23231.27|23151.27|23233.24|23153.24|23230.71|23150.71|10
1732613440000|2024-11-26 09:30:40|23229.03|23149.03|23224.68|23144.68|23229.03|23149.03|23224.68|23144.68|10
1732613450000|2024-11-26 09:30:50|23223.86|23143.86|23228.14|23148.14|23228.14|23148.14|23222.6|23142.6|10
1732613460000|2024-11-26 09:31:00|23230.05|23150.05|23229.08|23149.08|23232.1|23152.1|23228.48|23148.48|10
1732613470000|2024-11-26 09:31:10|23229.99|23149.99|23236.48|23156.48|23236.54|23156.54|23229.99|23149.99|10
1732613480000|2024-11-26 09:31:20|23238.86|23158.86|23242.8|23162.8|23243.24|23163.24|23238.86|23158.86|10
1732613490000|2024-11-26 09:31:30|23242.75|23162.75|23255|23175|23255|23175|23242.75|23162.75|10
1732613500000|2024-11-26 09:31:40|23255.17|23175.17|23256.6|23176.6|23258.49|23178.49|23255.17|23175.17|10
1732613510000|2024-11-26 09:31:50|23255.05|23175.05|23255.96|23175.96|23255.96|23175.96|23254.26|23174.26|10
1732613520000|2024-11-26 09:32:00|23255.94|23175.94|23252.45|23172.45|23258.3|23178.3|23252.45|23172.45|10
1732613530000|2024-11-26 09:32:10|23249.6|23169.6|23232.25|23152.25|23249.6|23169.6|23232.25|23152.25|10
1732613540000|2024-11-26 09:32:20|23230.71|23150.71|23229.34|23149.34|23230.71|23150.71|23226.84|23146.84|10
1732613550000|2024-11-26 09:32:30|23228.91|23148.91|23219.23|23139.23|23228.91|23148.91|23219.23|23139.23|9
1732613560000|2024-11-26 09:32:40|23217.69|23137.69|23206.21|23126.21|23217.69|23137.69|23205.99|23125.99|10
1732613570000|2024-11-26 09:32:50|23206.47|23126.47|23205.28|23125.28|23207.53|23127.53|23205.28|23125.28|10
1732613580000|2024-11-26 09:33:00|23205.87|23125.87|23197.15|23117.15|23205.87|23125.87|23197.15|23117.15|10
1732613590000|2024-11-26 09:33:10|23197.66|23117.66|23185.56|23105.56|23197.66|23117.66|23185.17|23105.17|10
1732613600000|2024-11-26 09:33:20|23184.99|23104.99|23190.33|23110.33|23190.33|23110.33|23180.99|23100.99|10
1732613610000|2024-11-26 09:33:30|23190.78|23110.78|23188.11|23108.11|23191.14|23111.14|23187.99|23107.99|10
1732613620000|2024-11-26 09:33:40|23186.54|23106.54|23181.77|23101.77|23186.54|23106.54|23181.39|23101.39|10
1732613630000|2024-11-26 09:33:50|23182.06|23102.06|23181.4|23101.4|23182.96|23102.96|23181.17|23101.17|9
1732613640000|2024-11-26 09:34:00|23182.59|23102.59|23179.76|23099.76|23182.59|23102.59|23179.76|23099.76|10
1732613650000|2024-11-26 09:34:10|23179.07|23099.07|23172.87|23092.87|23179.82|23099.82|23172.87|23092.87|10
1732613660000|2024-11-26 09:34:20|23176.5|23096.5|23179.7|23099.7|23180.26|23100.26|23176.5|23096.5|10
1732613670000|2024-11-26 09:34:30|23180.22|23100.22|23175.03|23095.03|23180.22|23100.22|23175.03|23095.03|10
1732613680000|2024-11-26 09:34:40|23173.98|23093.98|23165.39|23085.39|23173.98|23093.98|23165.39|23085.39|10
1732613690000|2024-11-26 09:34:50|23165.18|23085.18|23166.04|23086.04|23166.6|23086.6|23165.18|23085.18|9
1732613700000|2024-11-26 09:35:00|23165.73|23085.73|23159.21|23079.21|23165.93|23085.93|23159.21|23079.21|10
1732613710000|2024-11-26 09:35:10|23158.2|23078.2|23158.21|23078.21|23158.21|23078.21|23153.93|23073.93|10
1732613720000|2024-11-26 09:35:20|23159.15|23079.15|23149.08|23069.08|23159.15|23079.15|23149.08|23069.08|10
1732613730000|2024-11-26 09:35:30|23149.56|23069.56|23143.34|23063.34|23149.56|23069.56|23142.93|23062.93|10
1732613740000|2024-11-26 09:35:40|23141.23|23061.23|23131.97|23051.97|23141.23|23061.23|23131.97|23051.97|10
1732613750000|2024-11-26 09:35:50|23132.55|23052.55|23130.03|23050.03|23132.55|23052.55|23129.07|23049.07|9
1732613760000|2024-11-26 09:36:00|23131.15|23051.15|23125.68|23045.68|23131.15|23051.15|23125.68|23045.68|10
1732613770000|2024-11-26 09:36:10|23123.99|23043.99|23125.56|23045.56|23126.74|23046.74|23122.75|23042.75|10
1732613780000|2024-11-26 09:36:20|23123.69|23043.69|23119.96|23039.96|23123.73|23043.73|23119.66|23039.66|10
1732613790000|2024-11-26 09:36:30|23120.83|23040.83|23119.07|23039.07|23122.84|23042.84|23119.07|23039.07|9
1732613800000|2024-11-26 09:36:40|23118|23038|23115.12|23035.12|23118|23038|23113.92|23033.92|10
1732613810000|2024-11-26 09:36:50|23115.53|23035.53|23112.04|23032.04|23116.39|23036.39|23112.04|23032.04|10
1732613820000|2024-11-26 09:37:00|23112.2|23032.2|23096.9|23016.9|23112.87|23032.87|23096.9|23016.9|10
1732613830000|2024-11-26 09:37:10|23096.27|23016.27|23103.51|23023.51|23103.51|23023.51|23095.32|23015.32|10
1732613840000|2024-11-26 09:37:20|23104.28|23024.28|23098.65|23018.65|23104.78|23024.78|23098.65|23018.65|10
1732613850000|2024-11-26 09:37:30|23097.4|23017.4|23090.29|23010.29|23097.4|23017.4|23090.29|23010.29|10
1732613860000|2024-11-26 09:37:40|23088.91|23008.91|23085.63|23005.63|23088.91|23008.91|23085.31|23005.31|10
1732613870000|2024-11-26 09:37:50|23085.26|23005.26|23085.71|23005.71|23085.71|23005.71|23084.82|23004.82|10
1732613880000|2024-11-26 09:38:00|23083.6|23003.6|23080.91|23000.91|23083.6|23003.6|23080.68|23000.68|9
1732613890000|2024-11-26 09:38:10|23081.47|23001.47|23089.66|23009.66|23089.66|23009.66|23081.3|23001.3|10
1732613900000|2024-11-26 09:38:20|23089.38|23009.38|23098.54|23018.54|23098.54|23018.54|23088.9|23008.9|10
1732613910000|2024-11-26 09:38:30|23099.65|23019.65|23100.52|23020.52|23100.52|23020.52|23099.34|23019.34|10
1732613920000|2024-11-26 09:38:40|23101.39|23021.39|23102.23|23022.23|23102.23|23022.23|23099.15|23019.15|10
1732613930000|2024-11-26 09:38:50|23102.83|23022.83|23107.54|23027.54|23107.89|23027.89|23102.57|23022.57|10
1732613940000|2024-11-26 09:39:00|23107.83|23027.83|23108.71|23028.71|23108.86|23028.86|23105.46|23025.46|10
1732613950000|2024-11-26 09:39:10|23109.1|23029.1|23121.43|23041.43|23121.43|23041.43|23109.1|23029.1|10
1732613960000|2024-11-26 09:39:20|23121.63|23041.63|23130.27|23050.27|23130.32|23050.32|23121.63|23041.63|9
1732613970000|2024-11-26 09:39:30|23130.41|23050.41|23132.85|23052.85|23132.85|23052.85|23128.41|23048.41|10
1732613980000|2024-11-26 09:39:40|23132.95|23052.95|23135.28|23055.28|23135.93|23055.93|23132.95|23052.95|10
1732613990000|2024-11-26 09:39:50|23135.49|23055.49|23140.33|23060.33|23140.53|23060.53|23134.79|23054.79|10
1732614000000|2024-11-26 09:40:00|23140.55|23060.55|23136.74|23056.74|23141.14|23061.14|23136.36|23056.36|10
1732614010000|2024-11-26 09:40:10|23136.69|23056.69|23125.21|23045.21|23136.69|23056.69|23125.21|23045.21|10
1732614020000|2024-11-26 09:40:20|23122.96|23042.96|23116.11|23036.11|23122.96|23042.96|23116.11|23036.11|10
1732614030000|2024-11-26 09:40:30|23115.24|23035.24|23118.26|23038.26|23118.74|23038.74|23113.25|23033.25|10
1732614040000|2024-11-26 09:40:40|23118.37|23038.37|23115.45|23035.45|23118.37|23038.37|23114.74|23034.74|10
1732614050000|2024-11-26 09:40:50|23115.23|23035.23|23115.8|23035.8|23117.78|23037.78|23115.09|23035.09|10
1732614060000|2024-11-26 09:41:00|23115.76|23035.76|23108.83|23028.83|23115.77|23035.77|23108.83|23028.83|10
1732614070000|2024-11-26 09:41:10|23109.07|23029.07|23102.47|23022.47|23109.07|23029.07|23102.47|23022.47|10
1732614080000|2024-11-26 09:41:20|23099.94|23019.94|23099.21|23019.21|23099.94|23019.94|23096.38|23016.38|10
1732614090000|2024-11-26 09:41:30|23099.1|23019.1|23100.69|23020.69|23101.03|23021.03|23098.7|23018.7|10
1732614100000|2024-11-26 09:41:40|23100.73|23020.73|23102.1|23022.1|23102.1|23022.1|23099.52|23019.52|10
1732614110000|2024-11-26 09:41:50|23103.92|23023.92|23113.63|23033.63|23113.63|23033.63|23103.92|23023.92|10
1732614120000|2024-11-26 09:42:00|23114.17|23034.17|23111.96|23031.96|23115.71|23035.71|23111.93|23031.93|10
1732614130000|2024-11-26 09:42:10|23113.51|23033.51|23120.41|23040.41|23120.41|23040.41|23113.27|23033.27|10
1732614140000|2024-11-26 09:42:20|23121.42|23041.42|23124.31|23044.31|23124.31|23044.31|23121.08|23041.08|10
1732614150000|2024-11-26 09:42:30|23123.04|23043.04|23113.6|23033.6|23123.04|23043.04|23113.6|23033.6|10
1732614160000|2024-11-26 09:42:40|23113.48|23033.48|23111.24|23031.24|23113.48|23033.48|23111.24|23031.24|10
1732614170000|2024-11-26 09:42:50|23111.66|23031.66|23108.37|23028.37|23111.93|23031.93|23108.37|23028.37|10
1732614180000|2024-11-26 09:43:00|23107.92|23027.92|23107.62|23027.62|23107.92|23027.92|23103.84|23023.84|10
1732614190000|2024-11-26 09:43:10|23108.65|23028.65|23112.13|23032.13|23113.29|23033.29|23108.65|23028.65|10
1732614200000|2024-11-26 09:43:20|23113.08|23033.08|23119.17|23039.17|23119.17|23039.17|23113.08|23033.08|10
1732614210000|2024-11-26 09:43:30|23118.99|23038.99|23116.36|23036.36|23118.99|23038.99|23116.36|23036.36|10
1732614220000|2024-11-26 09:43:40|23116.57|23036.57|23118.16|23038.16|23119.35|23039.35|23116.49|23036.49|10
1732614230000|2024-11-26 09:43:50|23117.65|23037.65|23116.06|23036.06|23118.63|23038.63|23116.06|23036.06|10
1732614240000|2024-11-26 09:44:00|23116.37|23036.37|23118.19|23038.19|23118.19|23038.19|23114.93|23034.93|9
1732614250000|2024-11-26 09:44:10|23118.95|23038.95|23126.48|23046.48|23126.48|23046.48|23116.86|23036.86|10
1732614260000|2024-11-26 09:44:20|23126.38|23046.38|23126.19|23046.19|23128.25|23048.25|23125.98|23045.98|10
1732614270000|2024-11-26 09:44:30|23126.31|23046.31|23122.36|23042.36|23127.21|23047.21|23122.36|23042.36|10
1732614280000|2024-11-26 09:44:40|23121.9|23041.9|23123.32|23043.32|23123.32|23043.32|23119.65|23039.65|10
1732614290000|2024-11-26 09:44:50|23125.72|23045.72|23126.22|23046.22|23128.44|23048.44|23125.55|23045.55|10
1732614300000|2024-11-26 09:45:00|23126.4|23046.4|23118.92|23038.92|23126.4|23046.4|23118.92|23038.92|10
1732614310000|2024-11-26 09:45:10|23118.35|23038.35|23096.67|23016.67|23118.35|23038.35|23096.67|23016.67|10
1732614320000|2024-11-26 09:45:20|23094.63|23014.63|23071.83|22991.83|23094.63|23014.63|23071.83|22991.83|10
1732614330000|2024-11-26 09:45:30|23069.58|22989.58|23067.26|22987.26|23069.58|22989.58|23065.39|22985.39|10
1732614340000|2024-11-26 09:45:40|23068.09|22988.09|23066.99|22986.99|23068.09|22988.09|23065.79|22985.79|10
1732614350000|2024-11-26 09:45:50|23065.41|22985.41|23064.06|22984.06|23066.69|22986.69|23061.99|22981.99|10
1732614360000|2024-11-26 09:46:00|23063.55|22983.55|23051.95|22971.95|23063.55|22983.55|23051.95|22971.95|10
1732614370000|2024-11-26 09:46:10|23050.58|22970.58|23046.74|22966.74|23052.31|22972.31|23046.5|22966.5|10
1732614380000|2024-11-26 09:46:20|23046.3|22966.3|23041.38|22961.38|23046.3|22966.3|23041.01|22961.01|10
1732614390000|2024-11-26 09:46:30|23040.17|22960.17|23030.11|22950.11|23040.17|22960.17|23030.11|22950.11|10
1732614400000|2024-11-26 09:46:40|23028.4|22948.4|23014.2|22934.2|23028.4|22948.4|23014.2|22934.2|10
1732614410000|2024-11-26 09:46:50|23013.24|22933.24|23009.06|22929.06|23013.24|22933.24|23008.69|22928.69|10
1732614420000|2024-11-26 09:47:00|23010.03|22930.03|23006.73|22926.73|23010.26|22930.26|23006.73|22926.73|10
1732614430000|2024-11-26 09:47:10|23005.89|22925.89|23009.35|22929.35|23009.35|22929.35|23004.74|22924.74|10
1732614440000|2024-11-26 09:47:20|23008.98|22928.98|23011.57|22931.57|23011.67|22931.67|23007.41|22927.41|10
1732614450000|2024-11-26 09:47:30|23010.95|22930.95|23016.5|22936.5|23017.4|22937.4|23010.67|22930.67|10
1732614460000|2024-11-26 09:47:40|23017.51|22937.51|23013.92|22933.92|23017.51|22937.51|23013.92|22933.92|10
1732614470000|2024-11-26 09:47:50|23014.77|22934.77|23016.61|22936.61|23018.28|22938.28|23014.77|22934.77|10
1732614480000|2024-11-26 09:48:00|23014.7|22934.7|23012.43|22932.43|23014.7|22934.7|23011.98|22931.98|10
1732614490000|2024-11-26 09:48:10|23011.52|22931.52|23012.35|22932.35|23012.43|22932.43|23009.8|22929.8|10
1732614500000|2024-11-26 09:48:20|23012.3|22932.3|23008.89|22928.89|23012.58|22932.58|23008.89|22928.89|10
1732614510000|2024-11-26 09:48:30|23009.23|22929.23|23005.21|22925.21|23010.25|22930.25|23005.21|22925.21|10
1732614520000|2024-11-26 09:48:40|22996.99|22916.99|22991.65|22911.65|22996.99|22916.99|22987.71|22907.71|10
1732614530000|2024-11-26 09:48:50|22992.9|22912.9|22990.59|22910.59|22992.9|22912.9|22990.31|22910.31|10
1732614540000|2024-11-26 09:49:00|22989.81|22909.81|22993.24|22913.24|22995.07|22915.07|22989.81|22909.81|10
1732614550000|2024-11-26 09:49:10|22993.55|22913.55|22999.56|22919.56|23000.29|22920.29|22993.21|22913.21|10
1732614560000|2024-11-26 09:49:20|22998.89|22918.89|22999.22|22919.22|23001.81|22921.81|22998.66|22918.66|10
1732614570000|2024-11-26 09:49:30|22999.96|22919.96|23006.17|22926.17|23006.51|22926.51|22999.96|22919.96|9
1732614580000|2024-11-26 09:49:40|23006.24|22926.24|23010.54|22930.54|23010.54|22930.54|23004.9|22924.9|10
1732614590000|2024-11-26 09:49:50|23010.86|22930.86|23008.56|22928.56|23010.86|22930.86|23007.68|22927.68|10
1732614600000|2024-11-26 09:50:00|23008.25|22928.25|23003.29|22923.29|23011.24|22931.24|23003.29|22923.29|10
1732614610000|2024-11-26 09:50:10|23003.03|22923.03|23005.24|22925.24|23005.24|22925.24|22998.98|22918.98|10
1732614620000|2024-11-26 09:50:20|23005.71|22925.71|23011.82|22931.82|23011.82|22931.82|23005.46|22925.46|10
1732614630000|2024-11-26 09:50:30|23011.89|22931.89|23016.29|22936.29|23017.15|22937.15|23011.89|22931.89|10
1732614640000|2024-11-26 09:50:40|23017.99|22937.99|23012.94|22932.94|23017.99|22937.99|23012.15|22932.15|10
1732614650000|2024-11-26 09:50:50|23011.61|22931.61|23016.1|22936.1|23016.1|22936.1|23011.27|22931.27|10
1732614660000|2024-11-26 09:51:00|23015.97|22935.97|23005.97|22925.97|23015.97|22935.97|23005.97|22925.97|10
1732614670000|2024-11-26 09:51:10|23003.58|22923.58|23006.22|22926.22|23009.01|22929.01|23003.58|22923.58|10
1732614680000|2024-11-26 09:51:20|23005.22|22925.22|23002.71|22922.71|23005.22|22925.22|23000.44|22920.44|10
1732614690000|2024-11-26 09:51:30|23002.04|22922.04|23009.49|22929.49|23009.49|22929.49|23002.04|22922.04|10
1732614700000|2024-11-26 09:51:40|23011.27|22931.27|23021.79|22941.79|23021.79|22941.79|23011.27|22931.27|10
1732614710000|2024-11-26 09:51:50|23022.25|22942.25|23043.19|22963.19|23043.19|22963.19|23022.25|22942.25|10
1732614720000|2024-11-26 09:52:00|23046.59|22966.59|23052.27|22972.27|23052.27|22972.27|23046.5|22966.5|10
1732614730000|2024-11-26 09:52:10|23051.65|22971.65|23046.37|22966.37|23051.65|22971.65|23046.37|22966.37|10
1732614740000|2024-11-26 09:52:20|23044.94|22964.94|23047.36|22967.36|23049.82|22969.82|23043.7|22963.7|10
1732614750000|2024-11-26 09:52:30|23046.64|22966.64|23037.7|22957.7|23046.64|22966.64|23035.89|22955.89|10
1732614760000|2024-11-26 09:52:40|23039.92|22959.92|23059.7|22979.7|23059.7|22979.7|23039.92|22959.92|10
1732614770000|2024-11-26 09:52:50|23062.09|22982.09|23071.19|22991.19|23071.19|22991.19|23062.09|22982.09|10
1732614780000|2024-11-26 09:53:00|23072.32|22992.32|23085.26|23005.26|23085.26|23005.26|23072.32|22992.32|10
1732614790000|2024-11-26 09:53:10|23085.62|23005.62|23087.72|23007.72|23087.72|23007.72|23083.08|23003.08|10
1732614800000|2024-11-26 09:53:20|23087.55|23007.55|23093.78|23013.78|23093.78|23013.78|23086.59|23006.59|10
1732614810000|2024-11-26 09:53:30|23095.9|23015.9|23100.84|23020.84|23101.54|23021.54|23095.9|23015.9|10
1732614820000|2024-11-26 09:53:40|23103.85|23023.85|23105.84|23025.84|23106.62|23026.62|23103.77|23023.77|10
1732614830000|2024-11-26 09:53:50|23106.18|23026.18|23110.2|23030.2|23110.89|23030.89|23106.18|23026.18|10
1732614840000|2024-11-26 09:54:00|23110.1|23030.1|23111.75|23031.75|23111.75|23031.75|23109.02|23029.02|10
1732614850000|2024-11-26 09:54:10|23110.91|23030.91|23115.02|23035.02|23116.09|23036.09|23110.4|23030.4|10
1732614860000|2024-11-26 09:54:20|23115.55|23035.55|23119.3|23039.3|23119.3|23039.3|23113.56|23033.56|10
1732614870000|2024-11-26 09:54:30|23120.08|23040.08|23125.97|23045.97|23128.42|23048.42|23120.08|23040.08|10
1732614880000|2024-11-26 09:54:40|23126.7|23046.7|23114.81|23034.81|23126.7|23046.7|23114.81|23034.81|10
1732614890000|2024-11-26 09:54:50|23114.4|23034.4|23110.55|23030.55|23116.02|23036.02|23110.55|23030.55|10
1732614900000|2024-11-26 09:55:00|23110.08|23030.08|23111.83|23031.83|23112.9|23032.9|23109.31|23029.31|10
1732614910000|2024-11-26 09:55:10|23111.82|23031.82|23121.14|23041.14|23121.14|23041.14|23111.82|23031.82|9
1732614920000|2024-11-26 09:55:20|23121.67|23041.67|23126.16|23046.16|23126.16|23046.16|23121.67|23041.67|10
1732614930000|2024-11-26 09:55:30|23127.57|23047.57|23132.27|23052.27|23132.27|23052.27|23126.62|23046.62|10
1732614940000|2024-11-26 09:55:40|23133.74|23053.74|23144.24|23064.24|23144.24|23064.24|23133.74|23053.74|10
1732614950000|2024-11-26 09:55:50|23145.42|23065.42|23151.61|23071.61|23152.67|23072.67|23145.42|23065.42|10
1732614960000|2024-11-26 09:56:00|23152.14|23072.14|23154.14|23074.14|23155.21|23075.21|23152.14|23072.14|10
1732614970000|2024-11-26 09:56:10|23153.48|23073.48|23149.66|23069.66|23154.2|23074.2|23149.66|23069.66|10
1732614980000|2024-11-26 09:56:20|23148.63|23068.63|23149.93|23069.93|23150.1|23070.1|23147.31|23067.31|10
1732614990000|2024-11-26 09:56:30|23151.48|23071.48|23149.12|23069.12|23152.06|23072.06|23148.46|23068.46|10
1732615000000|2024-11-26 09:56:40|23149.76|23069.76|23159.18|23079.18|23159.36|23079.36|23149.76|23069.76|10
1732615010000|2024-11-26 09:56:50|23160.54|23080.54|23160.73|23080.73|23163.53|23083.53|23159.65|23079.65|10
1732615020000|2024-11-26 09:57:00|23161.21|23081.21|23158.11|23078.11|23162.94|23082.94|23158.11|23078.11|10
1732615030000|2024-11-26 09:57:10|23158.64|23078.64|23156.04|23076.04|23160.82|23080.82|23155.54|23075.54|10
1732615040000|2024-11-26 09:57:20|23156.39|23076.39|23155.98|23075.98|23156.39|23076.39|23154.36|23074.36|10
1732615050000|2024-11-26 09:57:30|23155.91|23075.91|23150.6|23070.6|23156.16|23076.16|23150.6|23070.6|10
1732615060000|2024-11-26 09:57:40|23152.01|23072.01|23155.11|23075.11|23155.52|23075.52|23152.01|23072.01|10
1732615070000|2024-11-26 09:57:50|23155.08|23075.08|23152.76|23072.76|23156.77|23076.77|23152.76|23072.76|10
1732615080000|2024-11-26 09:58:00|23152.67|23072.67|23153.46|23073.46|23153.96|23073.96|23151.5|23071.5|10
1732615090000|2024-11-26 09:58:10|23152.03|23072.03|23154.82|23074.82|23154.82|23074.82|23151.81|23071.81|10
1732615100000|2024-11-26 09:58:20|23155.11|23075.11|23157.44|23077.44|23157.44|23077.44|23152.44|23072.44|10
1732615110000|2024-11-26 09:58:30|23156.43|23076.43|23159.68|23079.68|23159.68|23079.68|23156.43|23076.43|10
1732615120000|2024-11-26 09:58:40|23160.65|23080.65|23164.27|23084.27|23164.61|23084.61|23160.65|23080.65|10
1732615130000|2024-11-26 09:58:50|23164.14|23084.14|23159.91|23079.91|23164.56|23084.56|23159.91|23079.91|10
1732615140000|2024-11-26 09:59:00|23161.86|23081.86|23158.24|23078.24|23162.17|23082.17|23158.18|23078.18|10
1732615150000|2024-11-26 09:59:10|23157.99|23077.99|23155.28|23075.28|23157.99|23077.99|23155.28|23075.28|10
1732615160000|2024-11-26 09:59:20|23155.32|23075.32|23149.98|23069.98|23156.34|23076.34|23149.98|23069.98|10
1732615170000|2024-11-26 09:59:30|23149.82|23069.82|23150.34|23070.34|23150.36|23070.36|23149.33|23069.33|10
1732615180000|2024-11-26 09:59:40|23150.71|23070.71|23150.1|23070.1|23150.96|23070.96|23149.52|23069.52|10
1732615190000|2024-11-26 09:59:50|23150.11|23070.11|23147.48|23067.48|23150.11|23070.11|23147.01|23067.01|10
1732615200000|2024-11-26 10:00:00|23147.18|23067.18|23147.47|23067.47|23148.04|23068.04|23145.7|23065.7|10
1732615210000|2024-11-26 10:00:10|23147.41|23067.41|23153.85|23073.85|23153.94|23073.94|23147.01|23067.01|10
1732615220000|2024-11-26 10:00:20|23154.8|23074.8|23160.24|23080.24|23160.65|23080.65|23154.8|23074.8|10
1732615230000|2024-11-26 10:00:30|23160.77|23080.77|23166.1|23086.1|23166.68|23086.68|23160.73|23080.73|10
1732615240000|2024-11-26 10:00:40|23166.61|23086.61|23154.89|23074.89|23166.61|23086.61|23154.89|23074.89|10
1732615250000|2024-11-26 10:00:50|23148.98|23068.98|23132.04|23052.04|23148.98|23068.98|23132.04|23052.04|10
1732615260000|2024-11-26 10:01:00|23130.67|23050.67|23116.56|23036.56|23130.67|23050.67|23116.56|23036.56|10
1732615270000|2024-11-26 10:01:10|23116.23|23036.23|23129.17|23049.17|23129.17|23049.17|23116.23|23036.23|10
1732615280000|2024-11-26 10:01:20|23130.74|23050.74|23128.76|23048.76|23133.43|23053.43|23128.76|23048.76|10
1732615290000|2024-11-26 10:01:30|23127.02|23047.02|23115.78|23035.78|23129.61|23049.61|23115.78|23035.78|10
1732615300000|2024-11-26 10:01:40|23114.7|23034.7|23106.54|23026.54|23114.71|23034.71|23106.2|23026.2|10
1732615310000|2024-11-26 10:01:50|23106.35|23026.35|23093.23|23013.23|23106.36|23026.36|23093.23|23013.23|10
1732615320000|2024-11-26 10:02:00|23093.05|23013.05|23094.23|23014.23|23094.9|23014.9|23091.99|23011.99|10
1732615330000|2024-11-26 10:02:10|23095.94|23015.94|23108.69|23028.69|23108.69|23028.69|23095.94|23015.94|10
1732615340000|2024-11-26 10:02:20|23108.05|23028.05|23103.89|23023.89|23108.05|23028.05|23103.82|23023.82|10
1732615350000|2024-11-26 10:02:30|23104.24|23024.24|23114.51|23034.51|23114.51|23034.51|23104.24|23024.24|10
1732615360000|2024-11-26 10:02:40|23115.84|23035.84|23126.87|23046.87|23126.87|23046.87|23115.84|23035.84|10
1732615370000|2024-11-26 10:02:50|23127.31|23047.31|23134.78|23054.78|23134.78|23054.78|23127.31|23047.31|10
1732615380000|2024-11-26 10:03:00|23135.68|23055.68|23152.61|23072.61|23152.61|23072.61|23135.68|23055.68|10
1732615390000|2024-11-26 10:03:10|23154.19|23074.19|23151.51|23071.51|23158.23|23078.23|23151.51|23071.51|10
1732615400000|2024-11-26 10:03:20|23150.78|23070.78|23156.17|23076.17|23156.17|23076.17|23149.61|23069.61|10
1732615410000|2024-11-26 10:03:30|23158.64|23078.64|23158.66|23078.66|23160.2|23080.2|23157.48|23077.48|10
1732615420000|2024-11-26 10:03:40|23159.68|23079.68|23167.9|23087.9|23167.9|23087.9|23159.68|23079.68|10
1732615430000|2024-11-26 10:03:50|23168.53|23088.53|23173.32|23093.32|23173.32|23093.32|23167.19|23087.19|10
1732615440000|2024-11-26 10:04:00|23173.96|23093.96|23179.35|23099.35|23179.35|23099.35|23173.2|23093.2|10
1732615450000|2024-11-26 10:04:10|23180.12|23100.12|23191.18|23111.18|23191.18|23111.18|23180.12|23100.12|10
1732615460000|2024-11-26 10:04:20|23191.11|23111.11|23184.92|23104.92|23191.11|23111.11|23184.92|23104.92|10
1732615470000|2024-11-26 10:04:30|23185.49|23105.49|23179.24|23099.24|23188.52|23108.52|23178.88|23098.88|10
1732615480000|2024-11-26 10:04:40|23180.13|23100.13|23170.3|23090.3|23180.18|23100.18|23170.3|23090.3|10
1732615490000|2024-11-26 10:04:50|23166.96|23086.96|23155.86|23075.86|23166.96|23086.96|23155.86|23075.86|10
1732615500000|2024-11-26 10:05:00|23153.2|23073.2|23142.78|23062.78|23153.2|23073.2|23142.78|23062.78|10
1732615510000|2024-11-26 10:05:10|23140.87|23060.87|23146.87|23066.87|23148.15|23068.15|23140.87|23060.87|10
1732615520000|2024-11-26 10:05:20|23147.9|23067.9|23134.2|23054.2|23147.9|23067.9|23134.2|23054.2|10
1732615530000|2024-11-26 10:05:30|23133.25|23053.25|23121.44|23041.44|23133.25|23053.25|23121.44|23041.44|10
1732615540000|2024-11-26 10:05:40|23120.87|23040.87|23113.94|23033.94|23120.87|23040.87|23113.94|23033.94|10
1732615550000|2024-11-26 10:05:50|23112.49|23032.49|23111.14|23031.14|23112.49|23032.49|23111.14|23031.14|10
1732615560000|2024-11-26 10:06:00|23111.5|23031.5|23099.54|23019.54|23111.5|23031.5|23099.54|23019.54|10
1732615570000|2024-11-26 10:06:10|23098.69|23018.69|23092.54|23012.54|23098.69|23018.69|23092.54|23012.54|10
1732615580000|2024-11-26 10:06:20|23092.3|23012.3|23081.31|23001.31|23092.3|23012.3|23081.31|23001.31|10
1732615590000|2024-11-26 10:06:30|23079.66|22999.66|23065.49|22985.49|23079.66|22999.66|23065.49|22985.49|10
1732615600000|2024-11-26 10:06:40|23065.67|22985.67|23060.44|22980.44|23065.67|22985.67|23060.32|22980.32|10
1732615610000|2024-11-26 10:06:50|23059.51|22979.51|23060.96|22980.96|23061.72|22981.72|23059.51|22979.51|10
1732615620000|2024-11-26 10:07:00|23061.38|22981.38|23066.84|22986.84|23068.21|22988.21|23061.2|22981.2|10
1732615630000|2024-11-26 10:07:10|23067.89|22987.89|23081.09|23001.09|23081.09|23001.09|23067.89|22987.89|10
1732615640000|2024-11-26 10:07:20|23081.29|23001.29|23085.33|23005.33|23086.2|23006.2|23081.29|23001.29|10
1732615650000|2024-11-26 10:07:30|23085.97|23005.97|23087.92|23007.92|23087.92|23007.92|23084.48|23004.48|10
1732615660000|2024-11-26 10:07:40|23088.44|23008.44|23091.91|23011.91|23092.54|23012.54|23088.15|23008.15|10
1732615670000|2024-11-26 10:07:50|23092.2|23012.2|23086.3|23006.3|23092.2|23012.2|23086.3|23006.3|10
1732615680000|2024-11-26 10:08:00|23085.33|23005.33|23088.07|23008.07|23088.67|23008.67|23085.33|23005.33|10
1732615690000|2024-11-26 10:08:10|23089.66|23009.66|23090.99|23010.99|23093.66|23013.66|23089.66|23009.66|10
1732615700000|2024-11-26 10:08:20|23091.55|23011.55|23093.53|23013.53|23093.53|23013.53|23090.26|23010.26|10
1732615710000|2024-11-26 10:08:30|23096.13|23016.13|23103.07|23023.07|23105.98|23025.98|23096.13|23016.13|10
1732615720000|2024-11-26 10:08:40|23105.04|23025.04|23092.83|23012.83|23105.04|23025.04|23092.83|23012.83|9
1732615730000|2024-11-26 10:08:50|23092.18|23012.18|23089.5|23009.5|23092.78|23012.78|23089.5|23009.5|10
1732615740000|2024-11-26 10:09:00|23089.02|23009.02|23078.39|22998.39|23089.02|23009.02|23078.39|22998.39|10
1732615750000|2024-11-26 10:09:10|23076.05|22996.05|23076.53|22996.53|23077.63|22997.63|23073.16|22993.16|10
1732615760000|2024-11-26 10:09:20|23079.27|22999.27|23072.18|22992.18|23079.27|22999.27|23072.18|22992.18|10
1732615770000|2024-11-26 10:09:30|23072.35|22992.35|23067.44|22987.44|23072.98|22992.98|23067.44|22987.44|10
1732615780000|2024-11-26 10:09:40|23067.87|22987.87|23065.37|22985.37|23067.87|22987.87|23065.37|22985.37|9
1732615790000|2024-11-26 10:09:50|23063.89|22983.89|23063.23|22983.23|23064.01|22984.01|23060.54|22980.54|10
1732615800000|2024-11-26 10:10:00|23062.98|22982.98|23056.2|22976.2|23062.98|22982.98|23056.2|22976.2|10
1732615810000|2024-11-26 10:10:10|23056.27|22976.27|23060.59|22980.59|23061.52|22981.52|23056.27|22976.27|10
1732615820000|2024-11-26 10:10:20|23060.87|22980.87|23055.99|22975.99|23060.87|22980.87|23054.11|22974.11|10
1732615830000|2024-11-26 10:10:30|23056.06|22976.06|23050.08|22970.08|23056.06|22976.06|23050.08|22970.08|10
1732615840000|2024-11-26 10:10:40|23047.41|22967.41|23043.41|22963.41|23047.41|22967.41|23043.39|22963.39|10
1732615850000|2024-11-26 10:10:50|23043.79|22963.79|23045.18|22965.18|23045.18|22965.18|23043.33|22963.33|10
1732615860000|2024-11-26 10:11:00|23046.28|22966.28|23051.11|22971.11|23051.32|22971.32|23046.28|22966.28|10
1732615870000|2024-11-26 10:11:10|23050.73|22970.73|23043.04|22963.04|23050.73|22970.73|23043.04|22963.04|10
1732615880000|2024-11-26 10:11:20|23042.16|22962.16|23033.57|22953.57|23042.16|22962.16|23032.83|22952.83|10
1732615890000|2024-11-26 10:11:30|23032.74|22952.74|23025.37|22945.37|23033|22953|23025.37|22945.37|10
1732615900000|2024-11-26 10:11:40|23024.82|22944.82|23010.52|22930.52|23024.82|22944.82|23010.52|22930.52|10
1732615910000|2024-11-26 10:11:50|23010.47|22930.47|23027|22947|23027|22947|23010.47|22930.47|10
1732615920000|2024-11-26 10:12:00|23028.99|22948.99|23034.85|22954.85|23034.85|22954.85|23028.99|22948.99|10
1732615930000|2024-11-26 10:12:10|23031.07|22951.07|23036.72|22956.72|23036.84|22956.84|23031.07|22951.07|10
1732615940000|2024-11-26 10:12:20|23036.66|22956.66|23030.7|22950.7|23036.66|22956.66|23030.46|22950.46|10
1732615950000|2024-11-26 10:12:30|23028.92|22948.92|23028.4|22948.4|23029.47|22949.47|23027.33|22947.33|10
1732615960000|2024-11-26 10:12:40|23027.35|22947.35|23020.71|22940.71|23027.35|22947.35|23020.71|22940.71|10
1732615970000|2024-11-26 10:12:50|23020.58|22940.58|23008.63|22928.63|23020.58|22940.58|23008.63|22928.63|10
1732615980000|2024-11-26 10:13:00|23008.12|22928.12|23012.13|22932.13|23012.16|22932.16|23008.12|22928.12|10
1732615990000|2024-11-26 10:13:10|23011.39|22931.39|23005|22925|23011.39|22931.39|23004.46|22924.46|10
1732616000000|2024-11-26 10:13:20|23002.34|22922.34|22998.37|22918.37|23002.34|22922.34|22998.37|22918.37|10
1732616010000|2024-11-26 10:13:30|22998.13|22918.13|23000.43|22920.43|23000.77|22920.77|22998.05|22918.05|10
1732616020000|2024-11-26 10:13:40|22999.4|22919.4|23002.46|22922.46|23003.49|22923.49|22998.9|22918.9|10
1732616030000|2024-11-26 10:13:50|23002.24|22922.24|23002.78|22922.78|23002.78|22922.78|23001.72|22921.72|10
1732616040000|2024-11-26 10:14:00|23002.48|22922.48|22993.91|22913.91|23002.48|22922.48|22993.91|22913.91|10
1732616050000|2024-11-26 10:14:10|22992.95|22912.95|22985.91|22905.91|22993.06|22913.06|22985.36|22905.36|10
1732616060000|2024-11-26 10:14:20|22985.31|22905.31|22982.55|22902.55|22985.92|22905.92|22982.41|22902.41|10
1732616070000|2024-11-26 10:14:30|22982.4|22902.4|22985.9|22905.9|22986.99|22906.99|22982.4|22902.4|10
1732616080000|2024-11-26 10:14:40|22986.19|22906.19|22987.38|22907.38|22987.43|22907.43|22984.54|22904.54|10
1732616090000|2024-11-26 10:14:50|22987.24|22907.24|22990.65|22910.65|22990.65|22910.65|22987.24|22907.24|10
1732616100000|2024-11-26 10:15:00|22990.8|22910.8|22991.08|22911.08|22995.81|22915.81|22990.8|22910.8|10
1732616110000|2024-11-26 10:15:10|22990.83|22910.83|22993.65|22913.65|22995.25|22915.25|22990.83|22910.83|10
1732616120000|2024-11-26 10:15:20|22992.47|22912.47|22974.28|22894.28|22992.47|22912.47|22973.32|22893.32|10
1732616130000|2024-11-26 10:15:30|22974.16|22894.16|22974.6|22894.6|22975.34|22895.34|22972.5|22892.5|10
1732616140000|2024-11-26 10:15:40|22974.82|22894.82|22981.08|22901.08|22981.08|22901.08|22974.82|22894.82|10
1732616150000|2024-11-26 10:15:50|22981.71|22901.71|22985.72|22905.72|22985.72|22905.72|22981.55|22901.55|10
1732616160000|2024-11-26 10:16:00|22986.08|22906.08|22987.95|22907.95|22989.24|22909.24|22985.19|22905.19|10
1732616170000|2024-11-26 10:16:10|22987.14|22907.14|22975.98|22895.98|22987.14|22907.14|22975.98|22895.98|10
1732616180000|2024-11-26 10:16:20|22974.57|22894.57|22978.6|22898.6|22978.6|22898.6|22974.57|22894.57|10
1732616190000|2024-11-26 10:16:30|22975.81|22895.81|22973.69|22893.69|22975.81|22895.81|22972.59|22892.59|10
1732616200000|2024-11-26 10:16:40|22973.34|22893.34|22965.68|22885.68|22973.34|22893.34|22965.68|22885.68|10
1732616210000|2024-11-26 10:16:50|22965.09|22885.09|22957.95|22877.95|22965.09|22885.09|22957.95|22877.95|10
1732616220000|2024-11-26 10:17:00|22954.73|22874.73|22948.95|22868.95|22955.68|22875.68|22948.95|22868.95|10
1732616230000|2024-11-26 10:17:10|22948.42|22868.42|22955.49|22875.49|22955.49|22875.49|22947.68|22867.68|10
1732616240000|2024-11-26 10:17:20|22955.23|22875.23|22960.95|22880.95|22961.05|22881.05|22954.41|22874.41|10
1732616250000|2024-11-26 10:17:30|22959.94|22879.94|22961.37|22881.37|22963.6|22883.6|22959.94|22879.94|10
1732616260000|2024-11-26 10:17:40|22960.76|22880.76|22956.91|22876.91|22963.73|22883.73|22956.91|22876.91|10
1732616270000|2024-11-26 10:17:50|22955.81|22875.81|22937.14|22857.14|22955.81|22875.81|22937.14|22857.14|10
1732616280000|2024-11-26 10:18:00|22936.63|22856.63|22928.2|22848.2|22936.63|22856.63|22928.2|22848.2|10
1732616290000|2024-11-26 10:18:10|22928.95|22848.95|22923.05|22843.05|22928.95|22848.95|22923.05|22843.05|10
1732616300000|2024-11-26 10:18:20|22922.66|22842.66|22920.07|22840.07|22922.66|22842.66|22920.07|22840.07|10
1732616310000|2024-11-26 10:18:30|22920.88|22840.88|22918.72|22838.72|22921.79|22841.79|22918.72|22838.72|10
1732616320000|2024-11-26 10:18:40|22918.81|22838.81|22920.95|22840.95|22921.53|22841.53|22918.81|22838.81|10
1732616330000|2024-11-26 10:18:50|22919.96|22839.96|22919.71|22839.71|22921.08|22841.08|22918.27|22838.27|10
1732616340000|2024-11-26 10:19:00|22919.67|22839.67|22918.44|22838.44|22921.36|22841.36|22918.44|22838.44|10
1732616350000|2024-11-26 10:19:10|22918.6|22838.6|22920.29|22840.29|22921.07|22841.07|22918.12|22838.12|10
1732616360000|2024-11-26 10:19:20|22920.73|22840.73|22920.66|22840.66|22921.88|22841.88|22919.02|22839.02|10
1732616370000|2024-11-26 10:19:30|22920.19|22840.19|22925.28|22845.28|22925.28|22845.28|22920.19|22840.19|10
1732616380000|2024-11-26 10:19:40|22925.75|22845.75|22934.87|22854.87|22935.63|22855.63|22925.75|22845.75|10
1732616390000|2024-11-26 10:19:50|22935.86|22855.86|22943.27|22863.27|22943.27|22863.27|22935.86|22855.86|10
1732616400000|2024-11-26 10:20:00|22943.84|22863.84|22938.28|22858.28|22944.06|22864.06|22937.83|22857.83|10
1732616410000|2024-11-26 10:20:10|22935.81|22855.81|22933.06|22853.06|22935.81|22855.81|22931.89|22851.89|10
1732616420000|2024-11-26 10:20:20|22932.46|22852.46|22929.48|22849.48|22935.6|22855.6|22929.48|22849.48|10
1732616430000|2024-11-26 10:20:30|22929.85|22849.85|22925.19|22845.19|22929.85|22849.85|22925.08|22845.08|10
1732616440000|2024-11-26 10:20:40|22924.94|22844.94|22920.61|22840.61|22924.94|22844.94|22920.51|22840.51|10
1732616450000|2024-11-26 10:20:50|22919.93|22839.93|22909.11|22829.11|22919.93|22839.93|22909.11|22829.11|10
1732616460000|2024-11-26 10:21:00|22904.71|22824.71|22895.74|22815.74|22904.71|22824.71|22895.74|22815.74|10
1732616470000|2024-11-26 10:21:10|22894.36|22814.36|22900.03|22820.03|22900.03|22820.03|22894.35|22814.35|10
1732616480000|2024-11-26 10:21:20|22901.35|22821.35|22910.23|22830.23|22910.23|22830.23|22901.35|22821.35|10
1732616490000|2024-11-26 10:21:30|22907.85|22827.85|22913.8|22833.8|22913.92|22833.92|22907.85|22827.85|10
1732616500000|2024-11-26 10:21:40|22913.72|22833.72|22918.26|22838.26|22918.26|22838.26|22913.72|22833.72|10
1732616510000|2024-11-26 10:21:50|22918.97|22838.97|22925.77|22845.77|22925.77|22845.77|22918.97|22838.97|10
1732616520000|2024-11-26 10:22:00|22925.27|22845.27|22925.89|22845.89|22926.39|22846.39|22923.55|22843.55|10
1732616530000|2024-11-26 10:22:10|22926.31|22846.31|22937.32|22857.32|22937.46|22857.46|22926.31|22846.31|10
1732616540000|2024-11-26 10:22:20|22938.96|22858.96|22937.22|22857.22|22940.84|22860.84|22937.22|22857.22|9
1732616550000|2024-11-26 10:22:30|22936.41|22856.41|22938.25|22858.25|22938.25|22858.25|22935.84|22855.84|10
1732616560000|2024-11-26 10:22:40|22937.78|22857.78|22945.99|22865.99|22945.99|22865.99|22937.78|22857.78|10
1732616570000|2024-11-26 10:22:50|22945.98|22865.98|22945.22|22865.22|22948.49|22868.49|22945.22|22865.22|10
1732616580000|2024-11-26 10:23:00|22945.95|22865.95|22940.98|22860.98|22948.4|22868.4|22940.96|22860.96|10
1732616590000|2024-11-26 10:23:10|22939.69|22859.69|22938.37|22858.37|22939.8|22859.8|22935.62|22855.62|10
1732616600000|2024-11-26 10:23:20|22938|22858|22932.52|22852.52|22938|22858|22932.52|22852.52|9
1732616610000|2024-11-26 10:23:30|22931.47|22851.47|22929.43|22849.43|22932.05|22852.05|22928.94|22848.94|10
1732616620000|2024-11-26 10:23:40|22928.82|22848.82|22927.56|22847.56|22928.82|22848.82|22926.79|22846.79|10
1732616630000|2024-11-26 10:23:50|22928.02|22848.02|22933.76|22853.76|22933.76|22853.76|22928|22848|10
1732616640000|2024-11-26 10:24:00|22934.11|22854.11|22925.9|22845.9|22934.11|22854.11|22925.9|22845.9|10
1732616650000|2024-11-26 10:24:10|22925.37|22845.37|22921.15|22841.15|22925.37|22845.37|22921.15|22841.15|7
1732616660000|2024-11-26 10:24:20|22918.31|22838.31|22903.42|22823.42|22918.31|22838.31|22903.42|22823.42|10
1732616670000|2024-11-26 10:24:30|22903.95|22823.95|22903.31|22823.31|22905.92|22825.92|22903.31|22823.31|9
1732616680000|2024-11-26 10:24:40|22905.4|22825.4|22914.46|22834.46|22914.46|22834.46|22904.06|22824.06|10
1732616690000|2024-11-26 10:24:50|22915.61|22835.61|22925.45|22845.45|22925.45|22845.45|22915.61|22835.61|10
1732616700000|2024-11-26 10:25:00|22925.52|22845.52|22925.73|22845.73|22928.01|22848.01|22925.52|22845.52|10
1732616710000|2024-11-26 10:25:10|22926.48|22846.48|22925.91|22845.91|22930.51|22850.51|22925.91|22845.91|8
1732616720000|2024-11-26 10:25:20|22925.46|22845.46|22918.01|22838.01|22925.8|22845.8|22918.01|22838.01|10
1732616730000|2024-11-26 10:25:30|22918.76|22838.76|22919.27|22839.27|22919.45|22839.45|22916.99|22836.99|10
1732616740000|2024-11-26 10:25:40|22917.52|22837.52|22924.53|22844.53|22924.53|22844.53|22917.52|22837.52|10
1732616750000|2024-11-26 10:25:50|22926.46|22846.46|22932.82|22852.82|22932.82|22852.82|22926.46|22846.46|10
1732616760000|2024-11-26 10:26:00|22933.57|22853.57|22941.85|22861.85|22941.88|22861.88|22932.98|22852.98|10
1732616770000|2024-11-26 10:26:10|22943|22863|22933.83|22853.83|22943|22863|22933.51|22853.51|10
1732616780000|2024-11-26 10:26:20|22935.39|22855.39|22930.44|22850.44|22936.16|22856.16|22930.44|22850.44|10
1732616790000|2024-11-26 10:26:30|22929.48|22849.48|22930.02|22850.02|22930.02|22850.02|22928.12|22848.12|10
1732616800000|2024-11-26 10:26:40|22930.7|22850.7|22945.01|22865.01|22945.01|22865.01|22930.7|22850.7|10
1732616810000|2024-11-26 10:26:50|22944.56|22864.56|22942.11|22862.11|22946.08|22866.08|22942.11|22862.11|10
1732616820000|2024-11-26 10:27:00|22940.9|22860.9|22930.58|22850.58|22940.9|22860.9|22930.58|22850.58|10
1732616830000|2024-11-26 10:27:10|22929.04|22849.04|22922.32|22842.32|22929.04|22849.04|22922.32|22842.32|10
1732616840000|2024-11-26 10:27:20|22922.4|22842.4|22938.75|22858.75|22938.75|22858.75|22922.4|22842.4|10
1732616850000|2024-11-26 10:27:30|22939.71|22859.71|22939.71|22859.71|22941.18|22861.18|22939.71|22859.71|10
1732616860000|2024-11-26 10:27:40|22940.29|22860.29|22946.85|22866.85|22946.85|22866.85|22940.29|22860.29|10
1732616870000|2024-11-26 10:27:50|22947.45|22867.45|22950.69|22870.69|22950.69|22870.69|22947.45|22867.45|10
1732616880000|2024-11-26 10:28:00|22950.87|22870.87|22950.2|22870.2|22951.07|22871.07|22949.25|22869.25|10
1732616890000|2024-11-26 10:28:10|22950.66|22870.66|22951.6|22871.6|22951.6|22871.6|22949.24|22869.24|10
1732616900000|2024-11-26 10:28:20|22951.05|22871.05|22951.36|22871.36|22954.15|22874.15|22950.8|22870.8|10
1732616910000|2024-11-26 10:28:30|22950.5|22870.5|22952.35|22872.35|22953.54|22873.54|22949.93|22869.93|10
1732616920000|2024-11-26 10:28:40|22952.75|22872.75|22952.89|22872.89|22954.24|22874.24|22951.65|22871.65|10
1732616930000|2024-11-26 10:28:50|22954.62|22874.62|22959.41|22879.41|22959.41|22879.41|22954.62|22874.62|10
1732616940000|2024-11-26 10:29:00|22959.89|22879.89|22954.58|22874.58|22959.89|22879.89|22954.58|22874.58|10
1732616950000|2024-11-26 10:29:10|22954.33|22874.33|22952.73|22872.73|22955.36|22875.36|22952.73|22872.73|10
1732616960000|2024-11-26 10:29:20|22952.91|22872.91|22950.86|22870.86|22952.91|22872.91|22950.86|22870.86|10
1732616970000|2024-11-26 10:29:30|22950.5|22870.5|22951|22871|22951.92|22871.92|22950.5|22870.5|10
1732616980000|2024-11-26 10:29:40|22951.1|22871.1|22958.39|22878.39|22958.39|22878.39|22951.1|22871.1|9
1732616990000|2024-11-26 10:29:50|22959.57|22879.57|22966.4|22886.4|22966.74|22886.74|22959.57|22879.57|9
1732617000000|2024-11-26 10:30:00|22966.65|22886.65|22972.35|22892.35|22972.35|22892.35|22966.64|22886.64|10
1732617010000|2024-11-26 10:30:10|22975.96|22895.96|22976.09|22896.09|22978.88|22898.88|22975.24|22895.24|10
1732617020000|2024-11-26 10:30:20|22976.3|22896.3|22983.22|22903.22|22983.22|22903.22|22976.3|22896.3|10
1732617030000|2024-11-26 10:30:30|22984.82|22904.82|22995.58|22915.58|22995.58|22915.58|22984.3|22904.3|10
1732617040000|2024-11-26 10:30:40|22997.01|22917.01|23005.38|22925.38|23005.38|22925.38|22997.01|22917.01|10
1732617050000|2024-11-26 10:30:50|23006.53|22926.53|23004.35|22924.35|23007.56|22927.56|23004.35|22924.35|10
1732617060000|2024-11-26 10:31:00|23005.11|22925.11|23005.86|22925.86|23005.86|22925.86|23001.51|22921.51|10
1732617070000|2024-11-26 10:31:10|23004.33|22924.33|23005.22|22925.22|23005.81|22925.81|23002.81|22922.81|10
1732617080000|2024-11-26 10:31:20|23005.47|22925.47|22998.49|22918.49|23005.47|22925.47|22998.49|22918.49|10
1732617090000|2024-11-26 10:31:30|22999.32|22919.32|22992.54|22912.54|22999.7|22919.7|22992.42|22912.42|10
1732617100000|2024-11-26 10:31:40|22991.93|22911.93|22989.89|22909.89|22992.15|22912.15|22988.76|22908.76|10
1732617110000|2024-11-26 10:31:50|22988.75|22908.75|22977.46|22897.46|22988.75|22908.75|22977.46|22897.46|10
1732617120000|2024-11-26 10:32:00|22977.2|22897.2|22975.75|22895.75|22977.2|22897.2|22973.14|22893.14|10
1732617130000|2024-11-26 10:32:10|22975.95|22895.95|22980.54|22900.54|22980.54|22900.54|22975.95|22895.95|10
1732617140000|2024-11-26 10:32:20|22981.41|22901.41|22982.05|22902.05|22983.02|22903.02|22979.23|22899.23|10
1732617150000|2024-11-26 10:32:30|22982.12|22902.12|22984.34|22904.34|22984.44|22904.44|22981.17|22901.17|10
1732617160000|2024-11-26 10:32:40|22984.62|22904.62|22981.96|22901.96|22985.52|22905.52|22981.96|22901.96|10
1732617170000|2024-11-26 10:32:50|22980.72|22900.72|22968.88|22888.88|22980.97|22900.97|22968.88|22888.88|10
1732617180000|2024-11-26 10:33:00|22967.37|22887.37|22964.13|22884.13|22967.37|22887.37|22964.04|22884.04|10
1732617190000|2024-11-26 10:33:10|22965.93|22885.93|22967|22887|22967.5|22887.5|22964.07|22884.07|10
1732617200000|2024-11-26 10:33:20|22966.61|22886.61|22965.94|22885.94|22968.09|22888.09|22965.94|22885.94|10
1732617210000|2024-11-26 10:33:30|22965.37|22885.37|22967.07|22887.07|22967.89|22887.89|22965.37|22885.37|10
1732617220000|2024-11-26 10:33:40|22966.45|22886.45|22971.06|22891.06|22971.06|22891.06|22965.66|22885.66|10
1732617230000|2024-11-26 10:33:50|22972.41|22892.41|22972.92|22892.92|22973.63|22893.63|22971.9|22891.9|10
1732617240000|2024-11-26 10:34:00|22972.75|22892.75|22972.77|22892.77|22972.97|22892.97|22970.56|22890.56|10
1732617250000|2024-11-26 10:34:10|22972.39|22892.39|22987.19|22907.19|22987.19|22907.19|22972.39|22892.39|10
1732617260000|2024-11-26 10:34:20|22988.49|22908.49|22993.79|22913.79|22993.79|22913.79|22988.49|22908.49|10
1732617270000|2024-11-26 10:34:30|22996.62|22916.62|23001.86|22921.86|23001.86|22921.86|22996.62|22916.62|10
1732617280000|2024-11-26 10:34:40|23002.24|22922.24|23000.04|22920.04|23002.39|22922.39|22995.75|22915.75|10
1732617290000|2024-11-26 10:34:50|22999.6|22919.6|22998.83|22918.83|22999.99|22919.99|22998.28|22918.28|10
1732617300000|2024-11-26 10:35:00|22998.98|22918.98|22991.02|22911.02|22998.98|22918.98|22991.02|22911.02|10
1732617310000|2024-11-26 10:35:10|22990.15|22910.15|22988.77|22908.77|22992.13|22912.13|22988.26|22908.26|10
1732617320000|2024-11-26 10:35:20|22989.5|22909.5|22986.35|22906.35|22989.5|22909.5|22985.98|22905.98|10
1732617330000|2024-11-26 10:35:30|22984.46|22904.46|22981.59|22901.59|22985.21|22905.21|22980.98|22900.98|10
1732617340000|2024-11-26 10:35:40|22981.66|22901.66|22990.33|22910.33|22990.33|22910.33|22981.66|22901.66|10
1732617350000|2024-11-26 10:35:50|22991.54|22911.54|22995.69|22915.69|22995.69|22915.69|22991.54|22911.54|10
1732617360000|2024-11-26 10:36:00|22995.56|22915.56|22991.48|22911.48|22995.56|22915.56|22990.64|22910.64|10
1732617370000|2024-11-26 10:36:10|22990.8|22910.8|22987.67|22907.67|22990.8|22910.8|22987.67|22907.67|10
1732617380000|2024-11-26 10:36:20|22987.64|22907.64|22988.74|22908.74|22988.74|22908.74|22986.17|22906.17|10
1732617390000|2024-11-26 10:36:30|22989.92|22909.92|22993.3|22913.3|22993.3|22913.3|22988.74|22908.74|10
1732617400000|2024-11-26 10:36:40|22995.16|22915.16|22999.02|22919.02|22999.02|22919.02|22995.16|22915.16|10
1732617410000|2024-11-26 10:36:50|22998.63|22918.63|22989.09|22909.09|22999.3|22919.3|22988.76|22908.76|10
1732617420000|2024-11-26 10:37:00|22988.41|22908.41|22986.01|22906.01|22988.59|22908.59|22985.32|22905.32|10
1732617430000|2024-11-26 10:37:10|22986.68|22906.68|22986.47|22906.47|22990.28|22910.28|22986.47|22906.47|9
1732617440000|2024-11-26 10:37:20|22984.84|22904.84|22979.34|22899.34|22984.84|22904.84|22979.34|22899.34|10
1732617450000|2024-11-26 10:37:30|22979.51|22899.51|22980.68|22900.68|22982.59|22902.59|22979.51|22899.51|10
1732617460000|2024-11-26 10:37:40|22981.38|22901.38|22985.97|22905.97|22986.02|22906.02|22981.38|22901.38|10
1732617470000|2024-11-26 10:37:50|22985.78|22905.78|22981.51|22901.51|22985.78|22905.78|22981.51|22901.51|10
1732617480000|2024-11-26 10:38:00|22980.13|22900.13|22974.77|22894.77|22980.13|22900.13|22974.77|22894.77|10
1732617490000|2024-11-26 10:38:10|22974.51|22894.51|22963.05|22883.05|22974.51|22894.51|22963.05|22883.05|10
1732617500000|2024-11-26 10:38:20|22960.94|22880.94|22938.86|22858.86|22960.94|22880.94|22938.86|22858.86|10
1732617510000|2024-11-26 10:38:30|22938.48|22858.48|22931.92|22851.92|22938.48|22858.48|22931.92|22851.92|10
1732617520000|2024-11-26 10:38:40|22929.62|22849.62|22921.48|22841.48|22929.62|22849.62|22921.48|22841.48|9
1732617530000|2024-11-26 10:38:50|22919.87|22839.87|22909.64|22829.64|22919.87|22839.87|22908.4|22828.4|10
1732617540000|2024-11-26 10:39:00|22908.96|22828.96|22916.55|22836.55|22916.55|22836.55|22908.96|22828.96|10
1732617550000|2024-11-26 10:39:10|22916.62|22836.62|22930.76|22850.76|22931.64|22851.64|22916.62|22836.62|10
1732617560000|2024-11-26 10:39:20|22930.54|22850.54|22928.45|22848.45|22930.89|22850.89|22928.11|22848.11|10
1732617570000|2024-11-26 10:39:30|22928.43|22848.43|22925.65|22845.65|22928.43|22848.43|22925.65|22845.65|10
1732617580000|2024-11-26 10:39:40|22925.11|22845.11|22931.55|22851.55|22931.55|22851.55|22925.11|22845.11|10
1732617590000|2024-11-26 10:39:50|22931.37|22851.37|22929.74|22849.74|22932.22|22852.22|22929.46|22849.46|10
1732617600000|2024-11-26 10:40:00|22929.48|22849.48|22928.99|22848.99|22929.48|22849.48|22927.91|22847.91|10
1732617610000|2024-11-26 10:40:10|22929.68|22849.68|22931.76|22851.76|22932.26|22852.26|22928.83|22848.83|10
1732617620000|2024-11-26 10:40:20|22931.22|22851.22|22924.52|22844.52|22931.22|22851.22|22923.8|22843.8|10
1732617630000|2024-11-26 10:40:30|22922.62|22842.62|22917.91|22837.91|22922.62|22842.62|22917.91|22837.91|10
1732617640000|2024-11-26 10:40:40|22916.7|22836.7|22925.35|22845.35|22925.35|22845.35|22916.7|22836.7|10
1732617650000|2024-11-26 10:40:50|22926.69|22846.69|22931.66|22851.66|22931.66|22851.66|22926.59|22846.59|10
1732617660000|2024-11-26 10:41:00|22931.13|22851.13|22933.06|22853.06|22933.91|22853.91|22931.13|22851.13|10
1732617670000|2024-11-26 10:41:10|22934.57|22854.57|22938.26|22858.26|22938.4|22858.4|22934.55|22854.55|10
1732617680000|2024-11-26 10:41:20|22939.25|22859.25|22931.01|22851.01|22940.59|22860.59|22931.01|22851.01|10
1732617690000|2024-11-26 10:41:30|22931.52|22851.52|22924.75|22844.75|22931.52|22851.52|22924.75|22844.75|10
1732617700000|2024-11-26 10:41:40|22924.81|22844.81|22925.34|22845.34|22925.34|22845.34|22921.58|22841.58|10
1732617710000|2024-11-26 10:41:50|22925.09|22845.09|22927.84|22847.84|22927.84|22847.84|22925.09|22845.09|10
1732617720000|2024-11-26 10:42:00|22928.59|22848.59|22924|22844|22928.87|22848.87|22924|22844|10
1732617730000|2024-11-26 10:42:10|22923.31|22843.31|22916.01|22836.01|22923.31|22843.31|22916.01|22836.01|10
1732617740000|2024-11-26 10:42:20|22915.81|22835.81|22904.93|22824.93|22915.81|22835.81|22904.93|22824.93|10
1732617750000|2024-11-26 10:42:30|22903.73|22823.73|22901.54|22821.54|22905.14|22825.14|22901.24|22821.24|10
1732617760000|2024-11-26 10:42:40|22901.2|22821.2|22899.34|22819.34|22901.27|22821.27|22899.29|22819.29|9
1732617770000|2024-11-26 10:42:50|22899.88|22819.88|22902.93|22822.93|22902.93|22822.93|22898.78|22818.78|9
1732617780000|2024-11-26 10:43:00|22902.78|22822.78|22892.64|22812.64|22903|22823|22892.5|22812.5|10
1732617790000|2024-11-26 10:43:10|22892.3|22812.3|22900.9|22820.9|22900.97|22820.97|22892.15|22812.15|10
1732617800000|2024-11-26 10:43:20|22900.82|22820.82|22905.23|22825.23|22905.23|22825.23|22900.78|22820.78|10
1732617810000|2024-11-26 10:43:30|22905.19|22825.19|22904.97|22824.97|22907.22|22827.22|22904.88|22824.88|9
1732617820000|2024-11-26 10:43:40|22904.36|22824.36|22901.32|22821.32|22904.36|22824.36|22901.1|22821.1|10
1732617830000|2024-11-26 10:43:50|22902.77|22822.77|22902.63|22822.63|22902.77|22822.77|22901.01|22821.01|10
1732617840000|2024-11-26 10:44:00|22903.34|22823.34|22900.78|22820.78|22903.34|22823.34|22900.33|22820.33|10
1732617850000|2024-11-26 10:44:10|22899.43|22819.43|22894.89|22814.89|22899.43|22819.43|22894.58|22814.58|10
1732617860000|2024-11-26 10:44:20|22892.92|22812.92|22856.75|22776.75|22892.92|22812.92|22856.75|22776.75|10
1732617870000|2024-11-26 10:44:30|22854.49|22774.49|22844.75|22764.75|22854.49|22774.49|22844.5|22764.5|10
1732617880000|2024-11-26 10:44:40|22842.46|22762.46|22845.69|22765.69|22845.69|22765.69|22840.55|22760.55|10
1732617890000|2024-11-26 10:44:50|22845.95|22765.95|22844.87|22764.87|22846.11|22766.11|22844.87|22764.87|10
1732617900000|2024-11-26 10:45:00|22844.45|22764.45|22856.35|22776.35|22857.11|22777.11|22843.71|22763.71|10
1732617910000|2024-11-26 10:45:10|22854.84|22774.84|22857.66|22777.66|22858.48|22778.48|22854.78|22774.78|10
1732617920000|2024-11-26 10:45:20|22857.32|22777.32|22852.31|22772.31|22857.65|22777.65|22851.75|22771.75|10
1732617930000|2024-11-26 10:45:30|22851.02|22771.02|22848.67|22768.67|22851.09|22771.09|22848.58|22768.58|10
1732617940000|2024-11-26 10:45:40|22846.38|22766.38|22845.72|22765.72|22847.24|22767.24|22844.78|22764.78|10
1732617950000|2024-11-26 10:45:50|22846.26|22766.26|22833.38|22753.38|22847.74|22767.74|22833.38|22753.38|10
1732617960000|2024-11-26 10:46:00|22834.97|22754.97|22841.7|22761.7|22842.26|22762.26|22834.97|22754.97|10
1732617970000|2024-11-26 10:46:10|22842.4|22762.4|22842.11|22762.11|22843.54|22763.54|22840.56|22760.56|10
1732617980000|2024-11-26 10:46:20|22842.74|22762.74|22844.94|22764.94|22844.94|22764.94|22842.11|22762.11|9
1732617990000|2024-11-26 10:46:30|22844.73|22764.73|22837.04|22757.04|22845.07|22765.07|22837.04|22757.04|10
1732618000000|2024-11-26 10:46:40|22836.74|22756.74|22830.79|22750.79|22837.57|22757.57|22830.79|22750.79|10
1732618010000|2024-11-26 10:46:50|22829.06|22749.06|22824.66|22744.66|22829.06|22749.06|22824.15|22744.15|10
1732618020000|2024-11-26 10:47:00|22823.72|22743.72|22827.56|22747.56|22827.56|22747.56|22821.99|22741.99|10
1732618030000|2024-11-26 10:47:10|22827.01|22747.01|22818.58|22738.58|22827.01|22747.01|22818.58|22738.58|10
1732618040000|2024-11-26 10:47:20|22816.12|22736.12|22806.56|22726.56|22819.13|22739.13|22806.56|22726.56|10
1732618050000|2024-11-26 10:47:30|22805.6|22725.6|22794.35|22714.35|22805.6|22725.6|22794.35|22714.35|10
1732618060000|2024-11-26 10:47:40|22793.48|22713.48|22786.51|22706.51|22794.29|22714.29|22786.51|22706.51|10
1732618070000|2024-11-26 10:47:50|22787.01|22707.01|22783.79|22703.79|22789|22709|22783.79|22703.79|10
1732618080000|2024-11-26 10:48:00|22782.08|22702.08|22781.57|22701.57|22782.08|22702.08|22779.62|22699.62|10
1732618090000|2024-11-26 10:48:10|22781.59|22701.59|22778.75|22698.75|22783.38|22703.38|22778.25|22698.25|10
1732618100000|2024-11-26 10:48:20|22780.24|22700.24|22790.45|22710.45|22795.37|22715.37|22780.24|22700.24|10
1732618110000|2024-11-26 10:48:30|22789.78|22709.78|22781.86|22701.86|22789.78|22709.78|22781.72|22701.72|10
1732618120000|2024-11-26 10:48:40|22780.87|22700.87|22771.76|22691.76|22780.87|22700.87|22771.76|22691.76|10
1732618130000|2024-11-26 10:48:50|22769.27|22689.27|22770.34|22690.34|22770.96|22690.96|22768.99|22688.99|10
1732618140000|2024-11-26 10:49:00|22771.7|22691.7|22769.56|22689.56|22773.36|22693.36|22769.56|22689.56|10
1732618150000|2024-11-26 10:49:10|22768.65|22688.65|22767.2|22687.2|22768.92|22688.92|22767.2|22687.2|9
1732618160000|2024-11-26 10:49:20|22766.75|22686.75|22764.39|22684.39|22766.75|22686.75|22759.97|22679.97|10
1732618170000|2024-11-26 10:49:30|22762.8|22682.8|22765.19|22685.19|22765.98|22685.98|22761.62|22681.62|10
1732618180000|2024-11-26 10:49:40|22766.51|22686.51|22776.91|22696.91|22776.91|22696.91|22765.01|22685.01|10
1732618190000|2024-11-26 10:49:50|22777.62|22697.62|22783.25|22703.25|22784.64|22704.64|22777.62|22697.62|10
1732618200000|2024-11-26 10:50:00|22777.03|22697.03|22775.32|22695.32|22777.03|22697.03|22773.34|22693.34|10
1732618210000|2024-11-26 10:50:10|22775.13|22695.13|22775.82|22695.82|22778.45|22698.45|22774.01|22694.01|10
1732618220000|2024-11-26 10:50:20|22776.04|22696.04|22769.6|22689.6|22779.86|22699.86|22766.94|22686.94|10
1732618230000|2024-11-26 10:50:30|22771.39|22691.39|22769.06|22689.06|22771.39|22691.39|22769.06|22689.06|10
1732618240000|2024-11-26 10:50:40|22768.71|22688.71|22774.76|22694.76|22775|22695|22768.03|22688.03|10
1732618250000|2024-11-26 10:50:50|22774.54|22694.54|22772.11|22692.11|22774.54|22694.54|22771.93|22691.93|10
1732618260000|2024-11-26 10:51:00|22771.92|22691.92|22767.07|22687.07|22771.92|22691.92|22767.07|22687.07|10
1732618270000|2024-11-26 10:51:10|22764.81|22684.81|22759.78|22679.78|22764.81|22684.81|22759.78|22679.78|10
1732618280000|2024-11-26 10:51:20|22758.98|22678.98|22757.32|22677.32|22758.98|22678.98|22754.26|22674.26|9
1732618290000|2024-11-26 10:51:30|22756.36|22676.36|22758.91|22678.91|22761.72|22681.72|22756.36|22676.36|10
1732618300000|2024-11-26 10:51:40|22758.56|22678.56|22756.51|22676.51|22759.47|22679.47|22756.17|22676.17|10
1732618310000|2024-11-26 10:51:50|22755.8|22675.8|22748.04|22668.04|22755.8|22675.8|22748.04|22668.04|10
1732618320000|2024-11-26 10:52:00|22746.6|22666.6|22742.56|22662.56|22747.3|22667.3|22740.41|22660.41|10
1732618330000|2024-11-26 10:52:10|22741.74|22661.74|22739.69|22659.69|22742.25|22662.25|22738.39|22658.39|10
1732618340000|2024-11-26 10:52:20|22739.66|22659.66|22731.56|22651.56|22740.31|22660.31|22731.56|22651.56|10
1732618350000|2024-11-26 10:52:30|22731.75|22651.75|22717.31|22637.31|22732.39|22652.39|22717.31|22637.31|10
1732618360000|2024-11-26 10:52:40|22716.81|22636.81|22714.68|22634.68|22716.81|22636.81|22713.52|22633.52|10
1732618370000|2024-11-26 10:52:50|22713.84|22633.84|22713.76|22633.76|22715.23|22635.23|22713.31|22633.31|10
1732618380000|2024-11-26 10:53:00|22715.29|22635.29|22715.26|22635.26|22715.77|22635.77|22714.5|22634.5|10
1732618390000|2024-11-26 10:53:10|22715.87|22635.87|22710.12|22630.12|22715.87|22635.87|22710.06|22630.06|10
1732618400000|2024-11-26 10:53:20|22709.67|22629.67|22714.51|22634.51|22714.53|22634.53|22709.67|22629.67|10
1732618410000|2024-11-26 10:53:30|22714.59|22634.59|22718.95|22638.95|22718.95|22638.95|22711.83|22631.83|10
1732618420000|2024-11-26 10:53:40|22721.44|22641.44|22733.72|22653.72|22733.72|22653.72|22721.44|22641.44|10
1732618430000|2024-11-26 10:53:50|22734.76|22654.76|22732.46|22652.46|22734.76|22654.76|22731.2|22651.2|10
1732618440000|2024-11-26 10:54:00|22732.9|22652.9|22740.7|22660.7|22740.7|22660.7|22732.17|22652.17|10
1732618450000|2024-11-26 10:54:10|22742.02|22662.02|22751.95|22671.95|22752.17|22672.17|22741.44|22661.44|10
1732618460000|2024-11-26 10:54:20|22751.86|22671.86|22772.76|22692.76|22772.76|22692.76|22751.7|22671.7|10
1732618470000|2024-11-26 10:54:30|22773.08|22693.08|22770.22|22690.22|22776.03|22696.03|22770.22|22690.22|10
1732618480000|2024-11-26 10:54:40|22769.59|22689.59|22768.79|22688.79|22772.04|22692.04|22768.03|22688.03|10
1732618490000|2024-11-26 10:54:50|22767.74|22687.74|22769.96|22689.96|22770.37|22690.37|22767.74|22687.74|9
1732618500000|2024-11-26 10:55:00|22769.71|22689.71|22765.53|22685.53|22770.9|22690.9|22765.53|22685.53|10
1732618510000|2024-11-26 10:55:10|22763.49|22683.49|22755.92|22675.92|22763.49|22683.49|22755.92|22675.92|10
1732618520000|2024-11-26 10:55:20|22756.18|22676.18|22738.98|22658.98|22756.18|22676.18|22738.98|22658.98|10
1732618530000|2024-11-26 10:55:30|22737.91|22657.91|22730.34|22650.34|22737.91|22657.91|22730.34|22650.34|10
1732618540000|2024-11-26 10:55:40|22729.48|22649.48|22724.95|22644.95|22729.48|22649.48|22724.82|22644.82|10
1732618550000|2024-11-26 10:55:50|22724.75|22644.75|22720.88|22640.88|22724.75|22644.75|22719.87|22639.87|10
1732618560000|2024-11-26 10:56:00|22722.09|22642.09|22722.77|22642.77|22726.28|22646.28|22722.09|22642.09|10
1732618570000|2024-11-26 10:56:10|22722.95|22642.95|22716.27|22636.27|22722.95|22642.95|22716.27|22636.27|10
1732618580000|2024-11-26 10:56:20|22715.37|22635.37|22718.14|22638.14|22718.76|22638.76|22714.33|22634.33|10
1732618590000|2024-11-26 10:56:30|22715.92|22635.92|22716.14|22636.14|22718.93|22638.93|22715.92|22635.92|10
1732618600000|2024-11-26 10:56:40|22715.83|22635.83|22702.88|22622.88|22715.83|22635.83|22702.88|22622.88|10
1732618610000|2024-11-26 10:56:50|22702.19|22622.19|22697.12|22617.12|22702.19|22622.19|22697.12|22617.12|10
1732618620000|2024-11-26 10:57:00|22696.71|22616.71|22697.52|22617.52|22697.83|22617.83|22696.08|22616.08|10
1732618630000|2024-11-26 10:57:10|22697.57|22617.57|22699.59|22619.59|22699.59|22619.59|22692.68|22612.68|10
1732618640000|2024-11-26 10:57:20|22696.86|22616.86|22690.07|22610.07|22696.86|22616.86|22690.07|22610.07|10
1732618650000|2024-11-26 10:57:30|22690.38|22610.38|22688.68|22608.68|22691.73|22611.73|22687.81|22607.81|10
1732618660000|2024-11-26 10:57:40|22688.24|22608.24|22689.94|22609.94|22689.94|22609.94|22687.5|22607.5|10
1732618670000|2024-11-26 10:57:50|22691.22|22611.22|22696.7|22616.7|22696.7|22616.7|22691.22|22611.22|10
1732618680000|2024-11-26 10:58:00|22698.68|22618.68|22699.04|22619.04|22700.12|22620.12|22696.99|22616.99|10
1732618690000|2024-11-26 10:58:10|22699.51|22619.51|22696.43|22616.43|22705.67|22625.67|22694.74|22614.74|10
1732618700000|2024-11-26 10:58:20|22697.4|22617.4|22696.92|22616.92|22698.59|22618.59|22695.92|22615.92|10
1732618710000|2024-11-26 10:58:30|22696.5|22616.5|22695.48|22615.48|22698.69|22618.69|22695.26|22615.26|10
1732618720000|2024-11-26 10:58:40|22697.04|22617.04|22697.22|22617.22|22698.2|22618.2|22696.3|22616.3|10
1732618730000|2024-11-26 10:58:50|22696.91|22616.91|22695.31|22615.31|22696.91|22616.91|22694.94|22614.94|9
1732618740000|2024-11-26 10:59:00|22695.56|22615.56|22687.25|22607.25|22695.58|22615.58|22687.25|22607.25|10
1732618750000|2024-11-26 10:59:10|22686.93|22606.93|22681.33|22601.33|22686.99|22606.99|22681.21|22601.21|10
1732618760000|2024-11-26 10:59:20|22681.69|22601.69|22676.71|22596.71|22681.69|22601.69|22676.71|22596.71|9
1732618770000|2024-11-26 10:59:30|22676.85|22596.85|22671.81|22591.81|22676.85|22596.85|22671.81|22591.81|10
1732618780000|2024-11-26 10:59:40|22670.75|22590.75|22670.18|22590.18|22673.05|22593.05|22670.18|22590.18|10
1732618790000|2024-11-26 10:59:50|22670.97|22590.97|22671.7|22591.7|22672.96|22592.96|22670.16|22590.16|10
1732618800000|2024-11-26 11:00:00|22670.93|22590.93|22668.52|22588.52|22671.31|22591.31|22668|22588|10
1732618810000|2024-11-26 11:00:10|22668.83|22588.83|22679.42|22599.42|22679.42|22599.42|22668.83|22588.83|10
1732618820000|2024-11-26 11:00:20|22680.96|22600.96|22692.9|22612.9|22692.9|22612.9|22680.96|22600.96|10
1732618830000|2024-11-26 11:00:30|22693.22|22613.22|22684.54|22604.54|22694.26|22614.26|22684.54|22604.54|10
1732618840000|2024-11-26 11:00:40|22683.43|22603.43|22683.05|22603.05|22683.43|22603.43|22681.96|22601.96|10
1732618850000|2024-11-26 11:00:50|22684.26|22604.26|22685.68|22605.68|22685.68|22605.68|22682.81|22602.81|10
1732618860000|2024-11-26 11:01:00|22685.73|22605.73|22679.84|22599.84|22686.11|22606.11|22679.84|22599.84|10
1732618870000|2024-11-26 11:01:10|22678.94|22598.94|22681.82|22601.82|22681.89|22601.89|22677.36|22597.36|10
1732618880000|2024-11-26 11:01:20|22681.46|22601.46|22670.56|22590.56|22681.46|22601.46|22670.56|22590.56|10
1732618890000|2024-11-26 11:01:30|22671.05|22591.05|22666.6|22586.6|22671.42|22591.42|22666.6|22586.6|10
1732618900000|2024-11-26 11:01:40|22665.67|22585.67|22656.49|22576.49|22665.67|22585.67|22656.49|22576.49|10
1732618910000|2024-11-26 11:01:50|22656.37|22576.37|22648.54|22568.54|22656.89|22576.89|22647.43|22567.43|10
1732618920000|2024-11-26 11:02:00|22646.42|22566.42|22645.03|22565.03|22646.42|22566.42|22641.99|22561.99|10
1732618930000|2024-11-26 11:02:10|22646.51|22566.51|22643.83|22563.83|22646.51|22566.51|22641.77|22561.77|10
1732618940000|2024-11-26 11:02:20|22643.48|22563.48|22638.38|22558.38|22646.56|22566.56|22638.38|22558.38|10
1732618950000|2024-11-26 11:02:30|22637.22|22557.22|22620.29|22540.29|22637.22|22557.22|22620.29|22540.29|10
1732618960000|2024-11-26 11:02:40|22618.45|22538.45|22614.78|22534.78|22618.45|22538.45|22607.08|22527.08|10
1732618970000|2024-11-26 11:02:50|22614.89|22534.89|22607.13|22527.13|22614.89|22534.89|22607.13|22527.13|10
1732618980000|2024-11-26 11:03:00|22604.1|22524.1|22606.93|22526.93|22606.93|22526.93|22602.81|22522.81|10
1732618990000|2024-11-26 11:03:10|22607.86|22527.86|22598.94|22518.94|22607.86|22527.86|22598.94|22518.94|9
1732619000000|2024-11-26 11:03:20|22599.29|22519.29|22584.07|22504.07|22600.12|22520.12|22584.07|22504.07|10
1732619010000|2024-11-26 11:03:30|22581.43|22501.43|22572.08|22492.08|22581.43|22501.43|22572.08|22492.08|10
1732619020000|2024-11-26 11:03:40|22571.83|22491.83|22566.19|22486.19|22571.83|22491.83|22565.69|22485.69|10
1732619030000|2024-11-26 11:03:50|22564.69|22484.69|22556.88|22476.88|22564.69|22484.69|22556.88|22476.88|10
1732619040000|2024-11-26 11:04:00|22554.88|22474.88|22553.26|22473.26|22556.53|22476.53|22553.26|22473.26|10
1732619050000|2024-11-26 11:04:10|22553.1|22473.1|22546.13|22466.13|22555.47|22475.47|22546.13|22466.13|10
1732619060000|2024-11-26 11:04:20|22544.24|22464.24|22540.07|22460.07|22544.24|22464.24|22539.92|22459.92|10
1732619070000|2024-11-26 11:04:30|22539.46|22459.46|22552.66|22472.66|22552.66|22472.66|22537.5|22457.5|10
1732619080000|2024-11-26 11:04:40|22556.35|22476.35|22559.85|22479.85|22562.1|22482.1|22556.35|22476.35|10
1732619090000|2024-11-26 11:04:50|22561.55|22481.55|22575.17|22495.17|22575.17|22495.17|22561.55|22481.55|10
1732619100000|2024-11-26 11:05:00|22575.44|22495.44|22578.83|22498.83|22579.48|22499.48|22575.42|22495.42|10
1732619110000|2024-11-26 11:05:10|22580.39|22500.39|22608.52|22528.52|22608.52|22528.52|22580.39|22500.39|10
1732619120000|2024-11-26 11:05:20|22613.72|22533.72|22607.55|22527.55|22614.89|22534.89|22607.55|22527.55|10
1732619130000|2024-11-26 11:05:30|22606.19|22526.19|22621.09|22541.09|22621.09|22541.09|22606.19|22526.19|10
1732619140000|2024-11-26 11:05:40|22621.96|22541.96|22628.03|22548.03|22628.03|22548.03|22619.9|22539.9|10
1732619150000|2024-11-26 11:05:50|22629.16|22549.16|22640.75|22560.75|22640.75|22560.75|22629.16|22549.16|10
1732619160000|2024-11-26 11:06:00|22641.22|22561.22|22641.74|22561.74|22642.84|22562.84|22640.93|22560.93|10
1732619170000|2024-11-26 11:06:10|22641.06|22561.06|22659.89|22579.89|22659.89|22579.89|22641.06|22561.06|10
1732619180000|2024-11-26 11:06:20|22660.81|22580.81|22673.09|22593.09|22673.09|22593.09|22660.81|22580.81|10
1732619190000|2024-11-26 11:06:30|22669.19|22589.19|22681.95|22601.95|22681.95|22601.95|22669.19|22589.19|10
1732619200000|2024-11-26 11:06:40|22683.31|22603.31|22691.14|22611.14|22691.14|22611.14|22683.31|22603.31|10
1732619210000|2024-11-26 11:06:50|22690.81|22610.81|22699.08|22619.08|22699.08|22619.08|22690.81|22610.81|10
1732619220000|2024-11-26 11:07:00|22700.13|22620.13|22704.09|22624.09|22704.09|22624.09|22698.91|22618.91|10
1732619230000|2024-11-26 11:07:10|22704.53|22624.53|22709.48|22629.48|22709.86|22629.86|22704.53|22624.53|10
1732619240000|2024-11-26 11:07:20|22708.61|22628.61|22714.99|22634.99|22714.99|22634.99|22708.61|22628.61|10
1732619250000|2024-11-26 11:07:30|22715.35|22635.35|22715.3|22635.3|22717.22|22637.22|22715.18|22635.18|10
1732619260000|2024-11-26 11:07:40|22715.61|22635.61|22722.25|22642.25|22722.25|22642.25|22715.61|22635.61|10
1732619270000|2024-11-26 11:07:50|22722.49|22642.49|22722.21|22642.21|22722.96|22642.96|22720.48|22640.48|10
1732619280000|2024-11-26 11:08:00|22722.24|22642.24|22728.51|22648.51|22728.51|22648.51|22722.24|22642.24|10
1732619290000|2024-11-26 11:08:10|22728.21|22648.21|22727.22|22647.22|22734.63|22654.63|22727.22|22647.22|10
1732619300000|2024-11-26 11:08:20|22727.33|22647.33|22720.54|22640.54|22727.33|22647.33|22720.54|22640.54|10
1732619310000|2024-11-26 11:08:30|22720.86|22640.86|22725.6|22645.6|22725.6|22645.6|22720.29|22640.29|9
1732619320000|2024-11-26 11:08:40|22725.46|22645.46|22729.37|22649.37|22729.88|22649.88|22725.46|22645.46|10
1732619330000|2024-11-26 11:08:50|22730.89|22650.89|22741.81|22661.81|22741.81|22661.81|22730.89|22650.89|10
1732619340000|2024-11-26 11:09:00|22742.08|22662.08|22752.57|22672.57|22752.57|22672.57|22742.08|22662.08|10
1732619350000|2024-11-26 11:09:10|22752.36|22672.36|22746.51|22666.51|22752.36|22672.36|22745.66|22665.66|10
1732619360000|2024-11-26 11:09:20|22746.24|22666.24|22744.78|22664.78|22747.57|22667.57|22744.5|22664.5|10
1732619370000|2024-11-26 11:09:30|22744.83|22664.83|22753.17|22673.17|22753.17|22673.17|22744.83|22664.83|10
1732619380000|2024-11-26 11:09:40|22755.11|22675.11|22757.54|22677.54|22757.95|22677.95|22754.26|22674.26|10
1732619390000|2024-11-26 11:09:50|22759.33|22679.33|22755.51|22675.51|22761.76|22681.76|22755.51|22675.51|10
1732619400000|2024-11-26 11:10:00|22756.2|22676.2|22756.69|22676.69|22757.54|22677.54|22751.88|22671.88|10
1732619410000|2024-11-26 11:10:10|22756.89|22676.89|22764.03|22684.03|22764.03|22684.03|22756.89|22676.89|10
1732619420000|2024-11-26 11:10:20|22763.7|22683.7|22764.65|22684.65|22766.37|22686.37|22762.94|22682.94|10
1732619430000|2024-11-26 11:10:30|22764.28|22684.28|22760.49|22680.49|22765.5|22685.5|22759.69|22679.69|10
1732619440000|2024-11-26 11:10:40|22760.13|22680.13|22755.15|22675.15|22760.13|22680.13|22755.1|22675.1|10
1732619450000|2024-11-26 11:10:50|22755.14|22675.14|22752.36|22672.36|22756.28|22676.28|22752.36|22672.36|10
1732619460000|2024-11-26 11:11:00|22751.05|22671.05|22745.47|22665.47|22751.67|22671.67|22745.2|22665.2|10
1732619470000|2024-11-26 11:11:10|22745.4|22665.4|22734.53|22654.53|22745.4|22665.4|22734.53|22654.53|10
1732619480000|2024-11-26 11:11:20|22732.93|22652.93|22720.61|22640.61|22733.66|22653.66|22719.65|22639.65|10
1732619490000|2024-11-26 11:11:30|22720.88|22640.88|22724.72|22644.72|22725.43|22645.43|22720.88|22640.88|10
1732619500000|2024-11-26 11:11:40|22724.64|22644.64|22729.53|22649.53|22729.53|22649.53|22724.5|22644.5|10
1732619510000|2024-11-26 11:11:50|22730.87|22650.87|22735.92|22655.92|22736.13|22656.13|22730.7|22650.7|10
1732619520000|2024-11-26 11:12:00|22735.66|22655.66|22724.75|22644.75|22735.66|22655.66|22724.75|22644.75|10
1732619530000|2024-11-26 11:12:10|22722.61|22642.61|22711.47|22631.47|22722.61|22642.61|22711.47|22631.47|10
1732619540000|2024-11-26 11:12:20|22710.55|22630.55|22708.49|22628.49|22711.6|22631.6|22708.49|22628.49|10
1732619550000|2024-11-26 11:12:30|22708.03|22628.03|22705.16|22625.16|22708.03|22628.03|22703.66|22623.66|10
1732619560000|2024-11-26 11:12:40|22705.39|22625.39|22703.9|22623.9|22706.24|22626.24|22703.9|22623.9|10
1732619570000|2024-11-26 11:12:50|22705.41|22625.41|22712.25|22632.25|22712.25|22632.25|22705.4|22625.4|10
1732619580000|2024-11-26 11:13:00|22713.44|22633.44|22718.33|22638.33|22718.33|22638.33|22713.44|22633.44|10
1732619590000|2024-11-26 11:13:10|22718.5|22638.5|22728.31|22648.31|22728.31|22648.31|22718.5|22638.5|10
1732619600000|2024-11-26 11:13:20|22729.02|22649.02|22731.11|22651.11|22733.97|22653.97|22729.02|22649.02|10
1732619610000|2024-11-26 11:13:30|22730.1|22650.1|22726.38|22646.38|22730.1|22650.1|22723.55|22643.55|10
1732619620000|2024-11-26 11:13:40|22725.33|22645.33|22722.59|22642.59|22725.33|22645.33|22722.59|22642.59|10
1732619630000|2024-11-26 11:13:50|22723.48|22643.48|22721.74|22641.74|22724.64|22644.64|22719.63|22639.63|9
1732619640000|2024-11-26 11:14:00|22722|22642|22721.13|22641.13|22722|22642|22718.89|22638.89|10
1732619650000|2024-11-26 11:14:10|22719.79|22639.79|22707.67|22627.67|22719.89|22639.89|22707.67|22627.67|10
1732619660000|2024-11-26 11:14:20|22707.17|22627.17|22718.92|22638.92|22718.92|22638.92|22707.17|22627.17|10
1732619670000|2024-11-26 11:14:30|22721.23|22641.23|22723.01|22643.01|22723.81|22643.81|22721.23|22641.23|10
1732619680000|2024-11-26 11:14:40|22723.17|22643.17|22725.68|22645.68|22727.59|22647.59|22722.78|22642.78|10
1732619690000|2024-11-26 11:14:50|22723.73|22643.73|22724.37|22644.37|22724.5|22644.5|22723.21|22643.21|10
1732619700000|2024-11-26 11:15:00|22724.44|22644.44|22729.92|22649.92|22729.92|22649.92|22724.42|22644.42|10
1732619710000|2024-11-26 11:15:10|22730.23|22650.23|22733.97|22653.97|22734.84|22654.84|22730.23|22650.23|10
1732619720000|2024-11-26 11:15:20|22732.85|22652.85|22721.95|22641.95|22733.74|22653.74|22721.95|22641.95|10
1732619730000|2024-11-26 11:15:30|22720.38|22640.38|22715.71|22635.71|22720.38|22640.38|22715.71|22635.71|10
1732619740000|2024-11-26 11:15:40|22713.92|22633.92|22704.57|22624.57|22714.17|22634.17|22704.57|22624.57|9
1732619750000|2024-11-26 11:15:50|22703.33|22623.33|22686.19|22606.19|22703.33|22623.33|22686.19|22606.19|10
1732619760000|2024-11-26 11:16:00|22684.44|22604.44|22674.85|22594.85|22684.53|22604.53|22674.85|22594.85|10
1732619770000|2024-11-26 11:16:10|22673.96|22593.96|22660.84|22580.84|22674.28|22594.28|22660.84|22580.84|10
1732619780000|2024-11-26 11:16:20|22661.2|22581.2|22658.66|22578.66|22664.33|22584.33|22658.66|22578.66|10
1732619790000|2024-11-26 11:16:30|22658.43|22578.43|22649.79|22569.79|22658.43|22578.43|22649.19|22569.19|10
1732619800000|2024-11-26 11:16:40|22649.56|22569.56|22650.92|22570.92|22653.79|22573.79|22649.56|22569.56|10
1732619810000|2024-11-26 11:16:50|22650.85|22570.85|22637.61|22557.61|22652.53|22572.53|22637.13|22557.13|10
1732619820000|2024-11-26 11:17:00|22638.82|22558.82|22630.34|22550.34|22639.69|22559.69|22630.34|22550.34|10
1732619830000|2024-11-26 11:17:10|22628.96|22548.96|22623.74|22543.74|22628.96|22548.96|22623.31|22543.31|10
1732619840000|2024-11-26 11:17:20|22623.92|22543.92|22624.12|22544.12|22624.12|22544.12|22621.87|22541.87|10
1732619850000|2024-11-26 11:17:30|22626.48|22546.48|22624.03|22544.03|22627.12|22547.12|22622.06|22542.06|10
1732619860000|2024-11-26 11:17:40|22624.31|22544.31|22624.1|22544.1|22624.83|22544.83|22623.9|22543.9|10
1732619870000|2024-11-26 11:17:50|22624.39|22544.39|22622.02|22542.02|22624.52|22544.52|22622.02|22542.02|10
1732619880000|2024-11-26 11:18:00|22622.46|22542.46|22635.37|22555.37|22636.22|22556.22|22622.22|22542.22|10
1732619890000|2024-11-26 11:18:10|22636.92|22556.92|22646.19|22566.19|22646.19|22566.19|22636.92|22556.92|10
1732619900000|2024-11-26 11:18:20|22647.89|22567.89|22652.68|22572.68|22652.68|22572.68|22647.89|22567.89|10
1732619910000|2024-11-26 11:18:30|22654.71|22574.71|22658.64|22578.64|22658.64|22578.64|22651.31|22571.31|10
1732619920000|2024-11-26 11:18:40|22659.57|22579.57|22662.86|22582.86|22663.1|22583.1|22659.28|22579.28|10
1732619930000|2024-11-26 11:18:50|22662.84|22582.84|22659.62|22579.62|22663.86|22583.86|22659.62|22579.62|10
1732619940000|2024-11-26 11:19:00|22658.58|22578.58|22659.57|22579.57|22659.57|22579.57|22654.6|22574.6|10
1732619950000|2024-11-26 11:19:10|22660.48|22580.48|22667.3|22587.3|22667.3|22587.3|22660.48|22580.48|9
1732619960000|2024-11-26 11:19:20|22665.88|22585.88|22646.85|22566.85|22665.88|22585.88|22646.85|22566.85|10
1732619970000|2024-11-26 11:19:30|22644.82|22564.82|22629.06|22549.06|22644.82|22564.82|22628.7|22548.7|10
1732619980000|2024-11-26 11:19:40|22627.94|22547.94|22620.32|22540.32|22627.94|22547.94|22620.32|22540.32|10
1732619990000|2024-11-26 11:19:50|22620.45|22540.45|22617.37|22537.37|22623.11|22543.11|22616.74|22536.74|10
1732620000000|2024-11-26 11:20:00|22617.34|22537.34|22623.06|22543.06|22623.06|22543.06|22617.09|22537.09|10
1732620010000|2024-11-26 11:20:10|22616.63|22536.63|22627.95|22547.95|22628.48|22548.48|22616.63|22536.63|10
1732620020000|2024-11-26 11:20:20|22626.61|22546.61|22638.67|22558.67|22638.67|22558.67|22626.61|22546.61|10
1732620030000|2024-11-26 11:20:30|22638.61|22558.61|22630.97|22550.97|22638.67|22558.67|22630.97|22550.97|10
1732620040000|2024-11-26 11:20:40|22631.57|22551.57|22634.21|22554.21|22635.04|22555.04|22631.57|22551.57|10
1732620050000|2024-11-26 11:20:50|22632.74|22552.74|22636.01|22556.01|22642.95|22562.95|22628.39|22548.39|10
1732620060000|2024-11-26 11:21:00|22636.48|22556.48|22625.07|22545.07|22636.48|22556.48|22625.07|22545.07|10
1732620070000|2024-11-26 11:21:10|22623.33|22543.33|22612.7|22532.7|22624.08|22544.08|22612.61|22532.61|10
1732620080000|2024-11-26 11:21:20|22612.11|22532.11|22606.98|22526.98|22613.71|22533.71|22606.98|22526.98|10
1732620090000|2024-11-26 11:21:30|22605.66|22525.66|22596.79|22516.79|22605.66|22525.66|22596.79|22516.79|10
1732620100000|2024-11-26 11:21:40|22594.26|22514.26|22583.69|22503.69|22594.26|22514.26|22583.69|22503.69|10
1732620110000|2024-11-26 11:21:50|22583.17|22503.17|22577.18|22497.18|22583.17|22503.17|22576.61|22496.61|10
1732620120000|2024-11-26 11:22:00|22575.95|22495.95|22572.51|22492.51|22575.95|22495.95|22572.04|22492.04|10
1732620130000|2024-11-26 11:22:10|22572.9|22492.9|22582.08|22502.08|22582.32|22502.32|22572.9|22492.9|10
1732620140000|2024-11-26 11:22:20|22581.46|22501.46|22580.34|22500.34|22581.46|22501.46|22578.74|22498.74|10
1732620150000|2024-11-26 11:22:30|22579.69|22499.69|22575.76|22495.76|22579.69|22499.69|22574.69|22494.69|10
1732620160000|2024-11-26 11:22:40|22574.86|22494.86|22566.46|22486.46|22574.86|22494.86|22566.46|22486.46|10
1732620170000|2024-11-26 11:22:50|22565.97|22485.97|22564.53|22484.53|22565.97|22485.97|22564.53|22484.53|10
1732620180000|2024-11-26 11:23:00|22564.5|22484.5|22562.65|22482.65|22564.5|22484.5|22560.93|22480.93|10
1732620190000|2024-11-26 11:23:10|22563.04|22483.04|22555.32|22475.32|22563.19|22483.19|22555.32|22475.32|10
1732620200000|2024-11-26 11:23:20|22555.13|22475.13|22551.56|22471.56|22555.84|22475.84|22550.92|22470.92|10
1732620210000|2024-11-26 11:23:30|22550.86|22470.86|22544.99|22464.99|22550.86|22470.86|22544.65|22464.65|10
1732620220000|2024-11-26 11:23:40|22543.8|22463.8|22537.25|22457.25|22543.8|22463.8|22536.21|22456.21|10
1732620230000|2024-11-26 11:23:50|22537.15|22457.15|22536.51|22456.51|22538.36|22458.36|22536.51|22456.51|10
1732620240000|2024-11-26 11:24:00|22535.43|22455.43|22537.72|22457.72|22537.72|22457.72|22534.73|22454.73|10
1732620250000|2024-11-26 11:24:10|22538.42|22458.42|22534.45|22454.45|22538.42|22458.42|22534.45|22454.45|10
1732620260000|2024-11-26 11:24:20|22534.27|22454.27|22534.39|22454.39|22535.66|22455.66|22533.17|22453.17|10
1732620270000|2024-11-26 11:24:30|22534.73|22454.73|22540.94|22460.94|22541.74|22461.74|22534.73|22454.73|9
1732620280000|2024-11-26 11:24:40|22540.92|22460.92|22531.9|22451.9|22546.51|22466.51|22529.62|22449.62|10
1732620290000|2024-11-26 11:24:50|22532.06|22452.06|22535.26|22455.26|22535.59|22455.59|22532.06|22452.06|10
1732620300000|2024-11-26 11:25:00|22535.7|22455.7|22533.32|22453.32|22535.88|22455.88|22532.9|22452.9|10
1732620310000|2024-11-26 11:25:10|22533.56|22453.56|22550.95|22470.95|22550.95|22470.95|22533.56|22453.56|10
1732620320000|2024-11-26 11:25:20|22549.09|22469.09|22554.27|22474.27|22556.87|22476.87|22549.09|22469.09|10
1732620330000|2024-11-26 11:25:30|22554.2|22474.2|22564.98|22484.98|22566.39|22486.39|22554.2|22474.2|10
1732620340000|2024-11-26 11:25:40|22566.62|22486.62|22555.89|22475.89|22566.62|22486.62|22555.89|22475.89|10
1732620350000|2024-11-26 11:25:50|22556.46|22476.46|22558.53|22478.53|22559.13|22479.13|22556.46|22476.46|10
1732620360000|2024-11-26 11:26:00|22556.48|22476.48|22538.14|22458.14|22556.48|22476.48|22538.14|22458.14|10
1732620370000|2024-11-26 11:26:10|22537.11|22457.11|22522.19|22442.19|22537.11|22457.11|22522.19|22442.19|10
1732620380000|2024-11-26 11:26:20|22522.31|22442.31|22521.21|22441.21|22522.31|22442.31|22516.46|22436.46|10
1732620390000|2024-11-26 11:26:30|22519.26|22439.26|22509.91|22429.91|22519.26|22439.26|22509.91|22429.91|10
1732620400000|2024-11-26 11:26:40|22509.44|22429.44|22492.69|22412.69|22509.44|22429.44|22492.69|22412.69|10
1732620410000|2024-11-26 11:26:50|22492.23|22412.23|22482.56|22402.56|22492.23|22412.23|22482.56|22402.56|10
1732620420000|2024-11-26 11:27:00|22480.49|22400.49|22475.54|22395.54|22480.49|22400.49|22472.63|22392.63|10
1732620430000|2024-11-26 11:27:10|22474.44|22394.44|22474.83|22394.83|22475.21|22395.21|22472.62|22392.62|10
1732620440000|2024-11-26 11:27:20|22477.03|22397.03|22478.99|22398.99|22478.99|22398.99|22472.62|22392.62|10
1732620450000|2024-11-26 11:27:30|22481.57|22401.57|22474.81|22394.81|22481.57|22401.57|22474.81|22394.81|10
1732620460000|2024-11-26 11:27:40|22472.85|22392.85|22458.33|22378.33|22472.85|22392.85|22458.33|22378.33|10
1732620470000|2024-11-26 11:27:50|22457.65|22377.65|22447.48|22367.48|22457.81|22377.81|22447.48|22367.48|10
1732620480000|2024-11-26 11:28:00|22445.66|22365.66|22442.32|22362.32|22446.09|22366.09|22442.32|22362.32|10
1732620490000|2024-11-26 11:28:10|22440.43|22360.43|22436.43|22356.43|22440.43|22360.43|22436.43|22356.43|10
1732620500000|2024-11-26 11:28:20|22435.29|22355.29|22429.27|22349.27|22435.29|22355.29|22429.27|22349.27|10
1732620510000|2024-11-26 11:28:30|22427.17|22347.17|22416.6|22336.6|22427.17|22347.17|22415.8|22335.8|10
1732620520000|2024-11-26 11:28:40|22416.51|22336.51|22409.8|22329.8|22416.51|22336.51|22409.31|22329.31|9
1732620530000|2024-11-26 11:28:50|22407.48|22327.48|22385.93|22305.93|22407.48|22327.48|22385.93|22305.93|10
1732620540000|2024-11-26 11:29:00|22384.91|22304.91|22386.08|22306.08|22388.9|22308.9|22383.91|22303.91|10
1732620550000|2024-11-26 11:29:10|22384.03|22304.03|22382.34|22302.34|22384.03|22304.03|22379.94|22299.94|10
1732620560000|2024-11-26 11:29:20|22383.51|22303.51|22405.71|22325.71|22405.71|22325.71|22383.51|22303.51|10
1732620570000|2024-11-26 11:29:30|22405.29|22325.29|22403.32|22323.32|22407.32|22327.32|22403.32|22323.32|10
1732620580000|2024-11-26 11:29:40|22401.52|22321.52|22404.64|22324.64|22404.64|22324.64|22400.53|22320.53|10
1732620590000|2024-11-26 11:29:50|22404.55|22324.55|22400.15|22320.15|22404.55|22324.55|22400.15|22320.15|10
1732620600000|2024-11-26 11:30:00|22400.77|22320.77|22395.75|22315.75|22400.77|22320.77|22395.75|22315.75|10
1732620610000|2024-11-26 11:30:10|22394.13|22314.13|22390.43|22310.43|22394.13|22314.13|22388.69|22308.69|10
1732620620000|2024-11-26 11:30:20|22391.92|22311.92|22405.44|22325.44|22405.44|22325.44|22391.92|22311.92|10
1732620630000|2024-11-26 11:30:30|22406.29|22326.29|22408.52|22328.52|22413.86|22333.86|22406.29|22326.29|10
1732620640000|2024-11-26 11:30:40|22408.08|22328.08|22403.15|22323.15|22410.23|22330.23|22403.15|22323.15|10
1732620650000|2024-11-26 11:30:50|22403.9|22323.9|22403.19|22323.19|22406.56|22326.56|22403.19|22323.19|10
1732620660000|2024-11-26 11:31:00|22403.54|22323.54|22391.03|22311.03|22403.54|22323.54|22391.03|22311.03|10
1732620670000|2024-11-26 11:31:10|22387.13|22307.13|22374.76|22294.76|22387.13|22307.13|22374.76|22294.76|10
1732620680000|2024-11-26 11:31:20|22366.18|22286.18|22360.63|22280.63|22366.18|22286.18|22360.04|22280.04|10
1732620690000|2024-11-26 11:31:30|22362.19|22282.19|22352.57|22272.57|22362.79|22282.79|22351.7|22271.7|10
1732620700000|2024-11-26 11:31:40|22352.16|22272.16|22352.23|22272.23|22353.64|22273.64|22350.62|22270.62|10
1732620710000|2024-11-26 11:31:50|22352.15|22272.15|22348.47|22268.47|22352.15|22272.15|22348.25|22268.25|10
1732620720000|2024-11-26 11:32:00|22348.52|22268.52|22342.39|22262.39|22351.89|22271.89|22342.39|22262.39|10
1732620730000|2024-11-26 11:32:10|22339.52|22259.52|22327.17|22247.17|22339.52|22259.52|22327.17|22247.17|10
1732620740000|2024-11-26 11:32:20|22324.8|22244.8|22313.05|22233.05|22324.8|22244.8|22313.05|22233.05|10
1732620750000|2024-11-26 11:32:30|22313.66|22233.66|22326.87|22246.87|22326.87|22246.87|22313.66|22233.66|10
1732620760000|2024-11-26 11:32:40|22327.13|22247.13|22346.92|22266.92|22346.92|22266.92|22327.13|22247.13|10
1732620770000|2024-11-26 11:32:50|22351.43|22271.43|22369.31|22289.31|22369.31|22289.31|22351.3|22271.3|10
1732620780000|2024-11-26 11:33:00|22372.91|22292.91|22394.07|22314.07|22394.07|22314.07|22372.91|22292.91|10
1732620790000|2024-11-26 11:33:10|22397.92|22317.92|22407.22|22327.22|22407.22|22327.22|22397.92|22317.92|10
1732620800000|2024-11-26 11:33:20|22409.14|22329.14|22421.07|22341.07|22421.07|22341.07|22408.13|22328.13|10
1732620810000|2024-11-26 11:33:30|22424.29|22344.29|22435.61|22355.61|22436.47|22356.47|22424.29|22344.29|10
1732620820000|2024-11-26 11:33:40|22434.57|22354.57|22432.49|22352.49|22434.57|22354.57|22430.49|22350.49|10
1732620830000|2024-11-26 11:33:50|22432.75|22352.75|22432.1|22352.1|22434.55|22354.55|22432.1|22352.1|10
1732620840000|2024-11-26 11:34:00|22430.11|22350.11|22401.59|22321.59|22430.11|22350.11|22401.59|22321.59|10
1732620850000|2024-11-26 11:34:10|22397.95|22317.95|22381.54|22301.54|22397.95|22317.95|22381.54|22301.54|10
1732620860000|2024-11-26 11:34:20|22381.46|22301.46|22378.78|22298.78|22381.95|22301.95|22377.43|22297.43|10
1732620870000|2024-11-26 11:34:30|22377.44|22297.44|22381.47|22301.47|22381.87|22301.87|22376.79|22296.79|10
1732620880000|2024-11-26 11:34:40|22374.54|22294.54|22378.12|22298.12|22378.12|22298.12|22373.47|22293.47|10
1732620890000|2024-11-26 11:34:50|22379.46|22299.46|22365.12|22285.12|22379.88|22299.88|22365.12|22285.12|10
1732620900000|2024-11-26 11:35:00|22366.77|22286.77|22376.94|22296.94|22376.94|22296.94|22363.99|22283.99|10
1732620910000|2024-11-26 11:35:10|22377.3|22297.3|22394.65|22314.65|22394.65|22314.65|22377.3|22297.3|10
1732620920000|2024-11-26 11:35:20|22394.86|22314.86|22412.22|22332.22|22412.37|22332.37|22394.86|22314.86|10
1732620930000|2024-11-26 11:35:30|22411.91|22331.91|22398.57|22318.57|22411.91|22331.91|22398.57|22318.57|10
1732620940000|2024-11-26 11:35:40|22399.43|22319.43|22411.82|22331.82|22413.18|22333.18|22397.89|22317.89|9
1732620950000|2024-11-26 11:35:50|22412.41|22332.41|22416.77|22336.77|22417.86|22337.86|22412.05|22332.05|10
1732620960000|2024-11-26 11:36:00|22412.54|22332.54|22407.14|22327.14|22414.04|22334.04|22406.59|22326.59|10
1732620970000|2024-11-26 11:36:10|22407.39|22327.39|22413.25|22333.25|22416.28|22336.28|22407.39|22327.39|10
1732620980000|2024-11-26 11:36:20|22415.74|22335.74|22437.08|22357.08|22437.08|22357.08|22415.74|22335.74|10
1732620990000|2024-11-26 11:36:30|22437.39|22357.39|22444.69|22364.69|22444.69|22364.69|22437.39|22357.39|10
1732621000000|2024-11-26 11:36:40|22445.47|22365.47|22441.99|22361.99|22447.62|22367.62|22441.48|22361.48|10
1732621010000|2024-11-26 11:36:50|22439.44|22359.44|22429.48|22349.48|22439.44|22359.44|22429.48|22349.48|10
1732621020000|2024-11-26 11:37:00|22428.48|22348.48|22428.52|22348.52|22428.52|22348.52|22423.5|22343.5|10
1732621030000|2024-11-26 11:37:10|22429.22|22349.22|22432.52|22352.52|22434.55|22354.55|22429.22|22349.22|10
1732621040000|2024-11-26 11:37:20|22431.25|22351.25|22427.49|22347.49|22431.25|22351.25|22426.33|22346.33|10
1732621050000|2024-11-26 11:37:30|22427.21|22347.21|22420.75|22340.75|22430.03|22350.03|22420.75|22340.75|10
1732621060000|2024-11-26 11:37:40|22418.86|22338.86|22414.74|22334.74|22418.86|22338.86|22413.87|22333.87|10
1732621070000|2024-11-26 11:37:50|22415.06|22335.06|22422.25|22342.25|22425.01|22345.01|22415|22335|10
1732621080000|2024-11-26 11:38:00|22421.86|22341.86|22417.85|22337.85|22422.21|22342.21|22416.89|22336.89|10
1732621090000|2024-11-26 11:38:10|22415.12|22335.12|22402.24|22322.24|22415.12|22335.12|22402.24|22322.24|10
1732621100000|2024-11-26 11:38:20|22402.49|22322.49|22388.59|22308.59|22402.93|22322.93|22388.59|22308.59|10
1732621110000|2024-11-26 11:38:30|22385.47|22305.47|22369.29|22289.29|22385.47|22305.47|22369.29|22289.29|10
1732621120000|2024-11-26 11:38:40|22367.84|22287.84|22379.1|22299.1|22379.1|22299.1|22366.27|22286.27|10
1732621130000|2024-11-26 11:38:50|22380.49|22300.49|22391.22|22311.22|22391.22|22311.22|22379.23|22299.23|10
1732621140000|2024-11-26 11:39:00|22391.68|22311.68|22387.9|22307.9|22391.68|22311.68|22383.82|22303.82|10
1732621150000|2024-11-26 11:39:10|22389.33|22309.33|22385.05|22305.05|22390.92|22310.92|22385.05|22305.05|10
1732621160000|2024-11-26 11:39:20|22383.05|22303.05|22366.83|22286.83|22383.05|22303.05|22366.83|22286.83|10
1732621170000|2024-11-26 11:39:30|22366.69|22286.69|22360.8|22280.8|22366.69|22286.69|22359.65|22279.65|10
1732621180000|2024-11-26 11:39:40|22360.34|22280.34|22362.25|22282.25|22363.8|22283.8|22360.34|22280.34|10
1732621190000|2024-11-26 11:39:50|22359.96|22279.96|22356.63|22276.63|22359.96|22279.96|22355.72|22275.72|10
1732621200000|2024-11-26 11:40:00|22356.46|22276.46|22351.89|22271.89|22356.65|22276.65|22351.85|22271.85|10
1732621210000|2024-11-26 11:40:10|22350.97|22270.97|22368.98|22288.98|22368.98|22288.98|22350.97|22270.97|10
1732621220000|2024-11-26 11:40:20|22370.2|22290.2|22368.98|22288.98|22373.65|22293.65|22368.32|22288.32|10
1732621230000|2024-11-26 11:40:30|22367.45|22287.45|22375.96|22295.96|22375.96|22295.96|22366.24|22286.24|10
1732621240000|2024-11-26 11:40:40|22376.31|22296.31|22383.09|22303.09|22386.3|22306.3|22376.31|22296.31|10
1732621250000|2024-11-26 11:40:50|22383.91|22303.91|22392.17|22312.17|22393.92|22313.92|22383.49|22303.49|10
1732621260000|2024-11-26 11:41:00|22391.85|22311.85|22394.06|22314.06|22394.06|22314.06|22386.58|22306.58|10
1732621270000|2024-11-26 11:41:10|22394.48|22314.48|22394.69|22314.69|22397.37|22317.37|22394.48|22314.48|9
1732621280000|2024-11-26 11:41:20|22391.77|22311.77|22377.16|22297.16|22391.77|22311.77|22377.16|22297.16|10
1732621290000|2024-11-26 11:41:30|22370.31|22290.31|22365.04|22285.04|22370.31|22290.31|22363.48|22283.48|10
1732621300000|2024-11-26 11:41:40|22366.55|22286.55|22379.82|22299.82|22379.82|22299.82|22366.1|22286.1|10
1732621310000|2024-11-26 11:41:50|22381.96|22301.96|22381.12|22301.12|22386|22306|22381.12|22301.12|10
1732621320000|2024-11-26 11:42:00|22380.58|22300.58|22379.71|22299.71|22384.85|22304.85|22378.35|22298.35|10
1732621330000|2024-11-26 11:42:10|22380.37|22300.37|22370.27|22290.27|22380.37|22300.37|22370.27|22290.27|10
1732621340000|2024-11-26 11:42:20|22369.97|22289.97|22353.93|22273.93|22369.97|22289.97|22353.93|22273.93|10
1732621350000|2024-11-26 11:42:30|22352.33|22272.33|22354.75|22274.75|22355.66|22275.66|22347.23|22267.23|10
1732621360000|2024-11-26 11:42:40|22351.59|22271.59|22358.15|22278.15|22358.15|22278.15|22351.59|22271.59|10
1732621370000|2024-11-26 11:42:50|22360.2|22280.2|22363.52|22283.52|22363.52|22283.52|22360.2|22280.2|10
1732621380000|2024-11-26 11:43:00|22363.61|22283.61|22365.6|22285.6|22367.79|22287.79|22363.61|22283.61|10
1732621390000|2024-11-26 11:43:10|22368.71|22288.71|22369.87|22289.87|22369.87|22289.87|22364.49|22284.49|10
1732621400000|2024-11-26 11:43:20|22370.96|22290.96|22369.12|22289.12|22373.02|22293.02|22367.72|22287.72|10
1732621410000|2024-11-26 11:43:30|22367.79|22287.79|22372.55|22292.55|22373.28|22293.28|22367.44|22287.44|10
1732621420000|2024-11-26 11:43:40|22372.62|22292.62|22363.77|22283.77|22373.37|22293.37|22363.77|22283.77|10
1732621430000|2024-11-26 11:43:50|22361.11|22281.11|22350.96|22270.96|22361.11|22281.11|22350.96|22270.96|10
1732621440000|2024-11-26 11:44:00|22349.19|22269.19|22358.04|22278.04|22358.92|22278.92|22348.53|22268.53|10
1732621450000|2024-11-26 11:44:10|22366.22|22286.22|22376.23|22296.23|22376.95|22296.95|22366.22|22286.22|10
1732621460000|2024-11-26 11:44:20|22376.1|22296.1|22392.08|22312.08|22392.08|22312.08|22376.1|22296.1|10
1732621470000|2024-11-26 11:44:30|22393.89|22313.89|22400.25|22320.25|22400.25|22320.25|22393.89|22313.89|10
1732621480000|2024-11-26 11:44:40|22400.42|22320.42|22392.07|22312.07|22400.6|22320.6|22392.07|22312.07|9
1732621490000|2024-11-26 11:44:50|22389.35|22309.35|22378.3|22298.3|22389.35|22309.35|22378.3|22298.3|10
1732621500000|2024-11-26 11:45:00|22376.27|22296.27|22369.29|22289.29|22376.27|22296.27|22367.71|22287.71|10
1732621510000|2024-11-26 11:45:10|22369.07|22289.07|22362.42|22282.42|22369.07|22289.07|22361.38|22281.38|10
1732621520000|2024-11-26 11:45:20|22361.89|22281.89|22380.71|22300.71|22380.71|22300.71|22361.89|22281.89|10
1732621530000|2024-11-26 11:45:30|22381.94|22301.94|22383.61|22303.61|22386.1|22306.1|22381.94|22301.94|10
1732621540000|2024-11-26 11:45:40|22384.25|22304.25|22363.27|22283.27|22384.25|22304.25|22363.27|22283.27|10
1732621550000|2024-11-26 11:45:50|22361.19|22281.19|22353|22273|22361.19|22281.19|22351.25|22271.25|10
1732621560000|2024-11-26 11:46:00|22352.42|22272.42|22344.64|22264.64|22352.42|22272.42|22341.48|22261.48|10
1732621570000|2024-11-26 11:46:10|22348.35|22268.35|22366.5|22286.5|22366.5|22286.5|22348.35|22268.35|10
1732621580000|2024-11-26 11:46:20|22362.22|22282.22|22366.36|22286.36|22366.36|22286.36|22359.17|22279.17|10
1732621590000|2024-11-26 11:46:30|22368.05|22288.05|22373.37|22293.37|22373.73|22293.73|22366.66|22286.66|10
1732621600000|2024-11-26 11:46:40|22378|22298|22392.13|22312.13|22392.13|22312.13|22378|22298|10
1732621610000|2024-11-26 11:46:50|22393.09|22313.09|22388.99|22308.99|22395.94|22315.94|22388.99|22308.99|10
1732621620000|2024-11-26 11:47:00|22390.26|22310.26|22397.4|22317.4|22397.4|22317.4|22390|22310|9
1732621630000|2024-11-26 11:47:10|22399.49|22319.49|22418.01|22338.01|22418.86|22338.86|22399.49|22319.49|10
1732621640000|2024-11-26 11:47:20|22420.17|22340.17|22425.68|22345.68|22425.68|22345.68|22420.17|22340.17|10
1732621650000|2024-11-26 11:47:30|22432.6|22352.6|22443.92|22363.92|22443.92|22363.92|22432.6|22352.6|10
1732621660000|2024-11-26 11:47:40|22444.31|22364.31|22455.73|22375.73|22455.73|22375.73|22444.31|22364.31|10
1732621670000|2024-11-26 11:47:50|22457.53|22377.53|22465.3|22385.3|22465.3|22385.3|22457.53|22377.53|10
1732621680000|2024-11-26 11:48:00|22468.27|22388.27|22476.53|22396.53|22477.63|22397.63|22468.27|22388.27|10
1732621690000|2024-11-26 11:48:10|22478.98|22398.98|22484.73|22404.73|22485.23|22405.23|22478.98|22398.98|10
1732621700000|2024-11-26 11:48:20|22485.08|22405.08|22493.9|22413.9|22494.57|22414.57|22485.08|22405.08|10
1732621710000|2024-11-26 11:48:30|22494.46|22414.46|22511.91|22431.91|22513.08|22433.08|22494.46|22414.46|10
1732621720000|2024-11-26 11:48:40|22512.66|22432.66|22516.69|22436.69|22516.69|22436.69|22512.66|22432.66|10
1732621730000|2024-11-26 11:48:50|22517.3|22437.3|22522.23|22442.23|22523.15|22443.15|22517.3|22437.3|10
1732621740000|2024-11-26 11:49:00|22523.64|22443.64|22524.28|22444.28|22524.83|22444.83|22522.69|22442.69|10
1732621750000|2024-11-26 11:49:10|22523.56|22443.56|22533.68|22453.68|22533.68|22453.68|22523.46|22443.46|9
1732621760000|2024-11-26 11:49:20|22536.47|22456.47|22540.96|22460.96|22542|22462|22536.47|22456.47|10
1732621770000|2024-11-26 11:49:30|22541.08|22461.08|22546.19|22466.19|22546.19|22466.19|22541.08|22461.08|10
1732621780000|2024-11-26 11:49:40|22546.89|22466.89|22551.31|22471.31|22551.31|22471.31|22546.89|22466.89|10
1732621790000|2024-11-26 11:49:50|22553.54|22473.54|22557.3|22477.3|22557.3|22477.3|22551.16|22471.16|10
1732621800000|2024-11-26 11:50:00|22557.6|22477.6|22549.18|22469.18|22559.17|22479.17|22548.29|22468.29|10
1732621810000|2024-11-26 11:50:10|22551.36|22471.36|22571.63|22491.63|22571.63|22491.63|22551.36|22471.36|10
1732621820000|2024-11-26 11:50:20|22570.62|22490.62|22562.32|22482.32|22570.62|22490.62|22560.78|22480.78|10
1732621830000|2024-11-26 11:50:30|22561.92|22481.92|22548.8|22468.8|22561.92|22481.92|22548.8|22468.8|10
1732621840000|2024-11-26 11:50:40|22548.4|22468.4|22552.44|22472.44|22553.13|22473.13|22547.83|22467.83|10
1732621850000|2024-11-26 11:50:50|22552.36|22472.36|22565.43|22485.43|22565.43|22485.43|22551.99|22471.99|10
1732621860000|2024-11-26 11:51:00|22565.47|22485.47|22562.77|22482.77|22567.32|22487.32|22558.62|22478.62|10
1732621870000|2024-11-26 11:51:10|22561.43|22481.43|22574.21|22494.21|22574.21|22494.21|22561.43|22481.43|10
1732621880000|2024-11-26 11:51:20|22576.31|22496.31|22588.11|22508.11|22588.11|22508.11|22576.23|22496.23|10
1732621890000|2024-11-26 11:51:30|22586.9|22506.9|22583.44|22503.44|22586.9|22506.9|22582.41|22502.41|10
1732621900000|2024-11-26 11:51:40|22584.13|22504.13|22589.32|22509.32|22589.32|22509.32|22584.13|22504.13|10
1732621910000|2024-11-26 11:51:50|22589.93|22509.93|22596.26|22516.26|22596.26|22516.26|22589.93|22509.93|10
1732621920000|2024-11-26 11:52:00|22597|22517|22595.22|22515.22|22597.48|22517.48|22595.22|22515.22|10
1732621930000|2024-11-26 11:52:10|22595.42|22515.42|22590.04|22510.04|22595.71|22515.71|22590.04|22510.04|10
1732621940000|2024-11-26 11:52:20|22589.73|22509.73|22592.31|22512.31|22592.31|22512.31|22588.12|22508.12|10
1732621950000|2024-11-26 11:52:30|22592.9|22512.9|22597.8|22517.8|22597.83|22517.83|22592.9|22512.9|10
1732621960000|2024-11-26 11:52:40|22598.1|22518.1|22599.28|22519.28|22600.89|22520.89|22597.88|22517.88|10
1732621970000|2024-11-26 11:52:50|22600.55|22520.55|22597.9|22517.9|22615.77|22535.77|22597.9|22517.9|10
1732621980000|2024-11-26 11:53:00|22598.51|22518.51|22603.13|22523.13|22603.13|22523.13|22597.55|22517.55|10
1732621990000|2024-11-26 11:53:10|22603.82|22523.82|22606.87|22526.87|22607.01|22527.01|22598.89|22518.89|10
1732622000000|2024-11-26 11:53:20|22608.45|22528.45|22612.23|22532.23|22615.74|22535.74|22608.45|22528.45|10
1732622010000|2024-11-26 11:53:30|22612.69|22532.69|22622.92|22542.92|22622.92|22542.92|22612.69|22532.69|10
1732622020000|2024-11-26 11:53:40|22623.52|22543.52|22629.14|22549.14|22629.69|22549.69|22623.52|22543.52|10
1732622030000|2024-11-26 11:53:50|22629.46|22549.46|22632.65|22552.65|22637.04|22557.04|22629.25|22549.25|10
1732622040000|2024-11-26 11:54:00|22632.03|22552.03|22635.05|22555.05|22635.05|22555.05|22632.03|22552.03|10
1732622050000|2024-11-26 11:54:10|22635.98|22555.98|22632.59|22552.59|22637.48|22557.48|22632.32|22552.32|10
1732622060000|2024-11-26 11:54:20|22634.03|22554.03|22631.03|22551.03|22634.91|22554.91|22630.72|22550.72|10
1732622070000|2024-11-26 11:54:30|22631.19|22551.19|22627.79|22547.79|22631.19|22551.19|22622.24|22542.24|10
1732622080000|2024-11-26 11:54:40|22627.98|22547.98|22630.14|22550.14|22630.46|22550.46|22627.85|22547.85|10
1732622090000|2024-11-26 11:54:50|22630.47|22550.47|22628.28|22548.28|22630.86|22550.86|22626.92|22546.92|10
1732622100000|2024-11-26 11:55:00|22627.95|22547.95|22625.77|22545.77|22627.95|22547.95|22625.77|22545.77|10
1732622110000|2024-11-26 11:55:10|22625.46|22545.46|22631.24|22551.24|22631.24|22551.24|22625.46|22545.46|10
1732622120000|2024-11-26 11:55:20|22632.21|22552.21|22639.09|22559.09|22639.09|22559.09|22632.21|22552.21|10
1732622130000|2024-11-26 11:55:30|22640.2|22560.2|22652.37|22572.37|22652.37|22572.37|22640.2|22560.2|10
1732622140000|2024-11-26 11:55:40|22652|22572|22652.81|22572.81|22654.82|22574.82|22651.99|22571.99|10
1732622150000|2024-11-26 11:55:50|22654.38|22574.38|22650.5|22570.5|22655.32|22575.32|22650.5|22570.5|10
1732622160000|2024-11-26 11:56:00|22650.62|22570.62|22649.07|22569.07|22650.78|22570.78|22646.11|22566.11|10
1732622170000|2024-11-26 11:56:10|22647.81|22567.81|22646.31|22566.31|22648.62|22568.62|22646.31|22566.31|10
1732622180000|2024-11-26 11:56:20|22645.03|22565.03|22639.59|22559.59|22645.03|22565.03|22639.59|22559.59|10
1732622190000|2024-11-26 11:56:30|22639.14|22559.14|22629.16|22549.16|22639.14|22559.14|22629.16|22549.16|10
1732622200000|2024-11-26 11:56:40|22629.17|22549.17|22627.85|22547.85|22630.15|22550.15|22627.75|22547.75|10
1732622210000|2024-11-26 11:56:50|22628.04|22548.04|22633.54|22553.54|22633.73|22553.73|22627.4|22547.4|10
1732622220000|2024-11-26 11:57:00|22634.43|22554.43|22638.71|22558.71|22640.92|22560.92|22634.21|22554.21|10
1732622230000|2024-11-26 11:57:10|22638.77|22558.77|22645.06|22565.06|22645.06|22565.06|22638.77|22558.77|10
1732622240000|2024-11-26 11:57:20|22644.74|22564.74|22653.12|22573.12|22653.12|22573.12|22644.74|22564.74|10
1732622250000|2024-11-26 11:57:30|22654.26|22574.26|22668.81|22588.81|22668.81|22588.81|22654.26|22574.26|10
1732622260000|2024-11-26 11:57:40|22672.98|22592.98|22679.28|22599.28|22679.28|22599.28|22672.98|22592.98|10
1732622270000|2024-11-26 11:57:50|22679.16|22599.16|22677.67|22597.67|22680.09|22600.09|22677.41|22597.41|10
1732622280000|2024-11-26 11:58:00|22678.9|22598.9|22681.08|22601.08|22682.88|22602.88|22678.12|22598.12|10
1732622290000|2024-11-26 11:58:10|22681.55|22601.55|22679.63|22599.63|22681.55|22601.55|22676.45|22596.45|10
1732622300000|2024-11-26 11:58:20|22680.82|22600.82|22678.92|22598.92|22681.22|22601.22|22677.1|22597.1|9
1732622310000|2024-11-26 11:58:30|22679.79|22599.79|22674.09|22594.09|22680.03|22600.03|22674.09|22594.09|10
1732622320000|2024-11-26 11:58:40|22674.32|22594.32|22670.29|22590.29|22674.43|22594.43|22670.29|22590.29|10
1732622330000|2024-11-26 11:58:50|22668.33|22588.33|22675.48|22595.48|22675.48|22595.48|22668.33|22588.33|10
1732622340000|2024-11-26 11:59:00|22675.17|22595.17|22670.53|22590.53|22675.17|22595.17|22670.53|22590.53|10
1732622350000|2024-11-26 11:59:10|22670.73|22590.73|22667.28|22587.28|22670.73|22590.73|22666.91|22586.91|10
1732622360000|2024-11-26 11:59:20|22668.41|22588.41|22669.87|22589.87|22670.13|22590.13|22667.71|22587.71|10
1732622370000|2024-11-26 11:59:30|22670.43|22590.43|22673.87|22593.87|22674.12|22594.12|22670.43|22590.43|10
1732622380000|2024-11-26 11:59:40|22674.15|22594.15|22674.04|22594.04|22674.15|22594.15|22673|22593|10
1732622390000|2024-11-26 11:59:50|22674.96|22594.96|22679.07|22599.07|22679.07|22599.07|22674.23|22594.23|10
1732622400000|2024-11-26 12:00:00|22682.75|22602.75|22676.89|22596.89|22682.75|22602.75|22675.04|22595.04|10
1732622410000|2024-11-26 12:00:10|22674.61|22594.61|22661.55|22581.55|22674.61|22594.61|22661.55|22581.55|10
1732622420000|2024-11-26 12:00:20|22660.85|22580.85|22643.99|22563.99|22660.85|22580.85|22643.99|22563.99|10
1732622430000|2024-11-26 12:00:30|22645|22565|22651.06|22571.06|22651.06|22571.06|22642.95|22562.95|10
1732622440000|2024-11-26 12:00:40|22650.56|22570.56|22649.1|22569.1|22650.56|22570.56|22648.81|22568.81|8
1732622450000|2024-11-26 12:00:50|22649.54|22569.54|22654.81|22574.81|22654.81|22574.81|22649.54|22569.54|10
1732622460000|2024-11-26 12:01:00|22653.93|22573.93|22666.72|22586.72|22666.72|22586.72|22653.93|22573.93|10
1732622470000|2024-11-26 12:01:10|22668.18|22588.18|22664.18|22584.18|22673.89|22593.89|22664.18|22584.18|10
1732622480000|2024-11-26 12:01:20|22661.26|22581.26|22658.43|22578.43|22662.93|22582.93|22658.43|22578.43|10
1732622490000|2024-11-26 12:01:30|22657.67|22577.67|22639.1|22559.1|22657.67|22577.67|22639.1|22559.1|10
1732622500000|2024-11-26 12:01:40|22638.69|22558.69|22637.04|22557.04|22638.94|22558.94|22635.62|22555.62|9
1732622510000|2024-11-26 12:01:50|22636.27|22556.27|22634.74|22554.74|22637.38|22557.38|22634.74|22554.74|10
1732622520000|2024-11-26 12:02:00|22633.92|22553.92|22630.41|22550.41|22635.07|22555.07|22629.22|22549.22|10
1732622530000|2024-11-26 12:02:10|22632.15|22552.15|22635.23|22555.23|22636.03|22556.03|22631.84|22551.84|10
1732622540000|2024-11-26 12:02:20|22634.18|22554.18|22630.02|22550.02|22637.7|22557.7|22630.02|22550.02|10
1732622550000|2024-11-26 12:02:30|22629.36|22549.36|22611.3|22531.3|22629.36|22549.36|22609.9|22529.9|10
1732622560000|2024-11-26 12:02:40|22609.1|22529.1|22598.75|22518.75|22609.1|22529.1|22598.35|22518.35|10
1732622570000|2024-11-26 12:02:50|22599.27|22519.27|22599.44|22519.44|22599.44|22519.44|22594.66|22514.66|10
1732622580000|2024-11-26 12:03:00|22599.16|22519.16|22599.14|22519.14|22600.36|22520.36|22597.6|22517.6|10
1732622590000|2024-11-26 12:03:10|22602.07|22522.07|22601.39|22521.39|22604.41|22524.41|22600.35|22520.35|10
1732622600000|2024-11-26 12:03:20|22601.96|22521.96|22611.36|22531.36|22611.36|22531.36|22601.96|22521.96|10
1732622610000|2024-11-26 12:03:30|22611.34|22531.34|22611.09|22531.09|22612.85|22532.85|22610.91|22530.91|10
1732622620000|2024-11-26 12:03:40|22612.04|22532.04|22593.65|22513.65|22612.04|22532.04|22593.65|22513.65|10
1732622630000|2024-11-26 12:03:50|22593.22|22513.22|22597.12|22517.12|22597.12|22517.12|22591.6|22511.6|10
1732622640000|2024-11-26 12:04:00|22594.87|22514.87|22596.17|22516.17|22596.17|22516.17|22593.06|22513.06|10
1732622650000|2024-11-26 12:04:10|22596.53|22516.53|22612.73|22532.73|22613.68|22533.68|22596.53|22516.53|10
1732622660000|2024-11-26 12:04:20|22612.24|22532.24|22614.13|22534.13|22614.13|22534.13|22605.66|22525.66|10
1732622670000|2024-11-26 12:04:30|22615.04|22535.04|22623.32|22543.32|22623.32|22543.32|22614.79|22534.79|10
1732622680000|2024-11-26 12:04:40|22621.32|22541.32|22620.48|22540.48|22622.51|22542.51|22620.34|22540.34|10
1732622690000|2024-11-26 12:04:50|22621.37|22541.37|22617.13|22537.13|22622.65|22542.65|22616.95|22536.95|10
1732622700000|2024-11-26 12:05:00|22617.61|22537.61|22608.62|22528.62|22617.77|22537.77|22608.25|22528.25|10
1732622710000|2024-11-26 12:05:10|22608.06|22528.06|22617.22|22537.22|22617.22|22537.22|22606.73|22526.73|10
1732622720000|2024-11-26 12:05:20|22619.89|22539.89|22632.55|22552.55|22632.55|22552.55|22619.89|22539.89|10
1732622730000|2024-11-26 12:05:30|22633.01|22553.01|22638.64|22558.64|22639.16|22559.16|22631.73|22551.73|10
1732622740000|2024-11-26 12:05:40|22639.39|22559.39|22630.68|22550.68|22639.39|22559.39|22630.68|22550.68|10
1732622750000|2024-11-26 12:05:50|22631.3|22551.3|22630.83|22550.83|22633|22553|22630.83|22550.83|10
1732622760000|2024-11-26 12:06:00|22631.31|22551.31|22622.65|22542.65|22631.31|22551.31|22622.65|22542.65|10
1732622770000|2024-11-26 12:06:10|22623.25|22543.25|22634.15|22554.15|22634.15|22554.15|22623.07|22543.07|10
1732622780000|2024-11-26 12:06:20|22634.36|22554.36|22648.19|22568.19|22648.19|22568.19|22634.36|22554.36|10
1732622790000|2024-11-26 12:06:30|22647.67|22567.67|22665.27|22585.27|22665.27|22585.27|22647.67|22567.67|10
1732622800000|2024-11-26 12:06:40|22665.79|22585.79|22676.76|22596.76|22676.76|22596.76|22665.79|22585.79|10
1732622810000|2024-11-26 12:06:50|22674.76|22594.76|22677.63|22597.63|22677.63|22597.63|22674.06|22594.06|10
1732622820000|2024-11-26 12:07:00|22678.46|22598.46|22678.43|22598.43|22678.62|22598.62|22676.43|22596.43|10
1732622830000|2024-11-26 12:07:10|22678.57|22598.57|22687.44|22607.44|22687.44|22607.44|22678.48|22598.48|10
1732622840000|2024-11-26 12:07:20|22688.82|22608.82|22691.11|22611.11|22691.11|22611.11|22688.64|22608.64|10
1732622850000|2024-11-26 12:07:30|22692.26|22612.26|22700.01|22620.01|22700.01|22620.01|22692.26|22612.26|10
1732622860000|2024-11-26 12:07:40|22702.82|22622.82|22700.62|22620.62|22702.82|22622.82|22700.25|22620.25|10
1732622870000|2024-11-26 12:07:50|22699.64|22619.64|22698.04|22618.04|22700.36|22620.36|22698.04|22618.04|10
1732622880000|2024-11-26 12:08:00|22698.49|22618.49|22697.97|22617.97|22699.04|22619.04|22696.64|22616.64|10
1732622890000|2024-11-26 12:08:10|22699.21|22619.21|22703.01|22623.01|22703.27|22623.27|22699.21|22619.21|10
1732622900000|2024-11-26 12:08:20|22703.1|22623.1|22707.23|22627.23|22707.23|22627.23|22702.39|22622.39|10
1732622910000|2024-11-26 12:08:30|22706.78|22626.78|22705.34|22625.34|22709.06|22629.06|22705.34|22625.34|10
1732622920000|2024-11-26 12:08:40|22707.07|22627.07|22702.36|22622.36|22707.07|22627.07|22702.06|22622.06|10
1732622930000|2024-11-26 12:08:50|22702.45|22622.45|22697.98|22617.98|22703.96|22623.96|22697.61|22617.61|10
1732622940000|2024-11-26 12:09:00|22696.49|22616.49|22685.03|22605.03|22696.49|22616.49|22685.03|22605.03|10
1732622950000|2024-11-26 12:09:10|22683.44|22603.44|22681.34|22601.34|22685.66|22605.66|22680.48|22600.48|10
1732622960000|2024-11-26 12:09:20|22677.36|22597.36|22677.6|22597.6|22680.15|22600.15|22677.16|22597.16|10
1732622970000|2024-11-26 12:09:30|22677.89|22597.89|22677.81|22597.81|22679.73|22599.73|22677.81|22597.81|10
1732622980000|2024-11-26 12:09:40|22677.34|22597.34|22679.26|22599.26|22679.26|22599.26|22677.19|22597.19|10
1732622990000|2024-11-26 12:09:50|22681.55|22601.55|22689.58|22609.58|22689.58|22609.58|22681.55|22601.55|10
1732623000000|2024-11-26 12:10:00|22690.1|22610.1|22700.2|22620.2|22700.88|22620.88|22689.23|22609.23|10
1732623010000|2024-11-26 12:10:10|22699.48|22619.48|22709.54|22629.54|22709.54|22629.54|22699.48|22619.48|10
1732623020000|2024-11-26 12:10:20|22709.82|22629.82|22719.71|22639.71|22719.98|22639.98|22709.82|22629.82|10
1732623030000|2024-11-26 12:10:30|22721.55|22641.55|22727.96|22647.96|22728.64|22648.64|22721.31|22641.31|10
1732623040000|2024-11-26 12:10:40|22731.29|22651.29|22725.31|22645.31|22732.16|22652.16|22724.69|22644.69|10
1732623050000|2024-11-26 12:10:50|22726.57|22646.57|22732.36|22652.36|22732.36|22652.36|22726.57|22646.57|10
1732623060000|2024-11-26 12:11:00|22732.22|22652.22|22738.89|22658.89|22738.89|22658.89|22732.22|22652.22|10
1732623070000|2024-11-26 12:11:10|22739.21|22659.21|22746.68|22666.68|22746.68|22666.68|22739.21|22659.21|10
1732623080000|2024-11-26 12:11:20|22746.91|22666.91|22749.52|22669.52|22749.52|22669.52|22746.91|22666.91|10
1732623090000|2024-11-26 12:11:30|22749.84|22669.84|22753.85|22673.85|22753.85|22673.85|22749.84|22669.84|10
1732623100000|2024-11-26 12:11:40|22753.84|22673.84|22753.02|22673.02|22756.51|22676.51|22753.02|22673.02|10
1732623110000|2024-11-26 12:11:50|22752.95|22672.95|22754.26|22674.26|22755.23|22675.23|22752.95|22672.95|10
1732623120000|2024-11-26 12:12:00|22753.26|22673.26|22761.71|22681.71|22761.71|22681.71|22753.26|22673.26|10
1732623130000|2024-11-26 12:12:10|22763.2|22683.2|22767.34|22687.34|22767.34|22687.34|22761.71|22681.71|10
1732623140000|2024-11-26 12:12:20|22767.79|22687.79|22770.93|22690.93|22770.94|22690.94|22767.5|22687.5|10
1732623150000|2024-11-26 12:12:30|22771.97|22691.97|22769.52|22689.52|22772.34|22692.34|22769.06|22689.06|10
1732623160000|2024-11-26 12:12:40|22768.39|22688.39|22765.68|22685.68|22768.77|22688.77|22765.33|22685.33|10
1732623170000|2024-11-26 12:12:50|22766.22|22686.22|22772.63|22692.63|22772.63|22692.63|22766.22|22686.22|10
1732623180000|2024-11-26 12:13:00|22773.06|22693.06|22776.08|22696.08|22776.08|22696.08|22772.79|22692.79|10
1732623190000|2024-11-26 12:13:10|22777.01|22697.01|22783.06|22703.06|22783.06|22703.06|22777.01|22697.01|10
1732623200000|2024-11-26 12:13:20|22781.71|22701.71|22776.56|22696.56|22781.71|22701.71|22776.56|22696.56|10
1732623210000|2024-11-26 12:13:30|22776.36|22696.36|22778.48|22698.48|22778.9|22698.9|22775.66|22695.66|10
1732623220000|2024-11-26 12:13:40|22779.44|22699.44|22783.25|22703.25|22783.25|22703.25|22779.44|22699.44|10
1732623230000|2024-11-26 12:13:50|22784.26|22704.26|22784.52|22704.52|22786.1|22706.1|22783.94|22703.94|10
1732623240000|2024-11-26 12:14:00|22785.13|22705.13|22784.92|22704.92|22785.13|22705.13|22784.13|22704.13|10
1732623250000|2024-11-26 12:14:10|22784.79|22704.79|22786.22|22706.22|22786.22|22706.22|22782.54|22702.54|10
1732623260000|2024-11-26 12:14:20|22785.46|22705.46|22784.58|22704.58|22786.24|22706.24|22784.58|22704.58|10
1732623270000|2024-11-26 12:14:30|22785.18|22705.18|22786.72|22706.72|22787.21|22707.21|22784.38|22704.38|9
1732623280000|2024-11-26 12:14:40|22787.56|22707.56|22799.96|22719.96|22800.9|22720.9|22787.02|22707.02|10
1732623290000|2024-11-26 12:14:50|22800.81|22720.81|22795.81|22715.81|22801.41|22721.41|22795.81|22715.81|10
1732623300000|2024-11-26 12:15:00|22797.04|22717.04|22792.18|22712.18|22797.26|22717.26|22791.37|22711.37|10
1732623310000|2024-11-26 12:15:10|22791.6|22711.6|22787.74|22707.74|22791.6|22711.6|22785.76|22705.76|10
1732623320000|2024-11-26 12:15:20|22786.92|22706.92|22786.29|22706.29|22787.26|22707.26|22785.27|22705.27|10
1732623330000|2024-11-26 12:15:30|22785.63|22705.63|22777.74|22697.74|22785.63|22705.63|22776.76|22696.76|10
1732623340000|2024-11-26 12:15:40|22778.99|22698.99|22785.38|22705.38|22785.38|22705.38|22778.99|22698.99|10
1732623350000|2024-11-26 12:15:50|22787.01|22707.01|22787.55|22707.55|22788.06|22708.06|22786.59|22706.59|9
1732623360000|2024-11-26 12:16:00|22786.37|22706.37|22788.5|22708.5|22788.5|22708.5|22784.65|22704.65|10
1732623370000|2024-11-26 12:16:10|22787.45|22707.45|22782.13|22702.13|22787.69|22707.69|22780.49|22700.49|10
1732623380000|2024-11-26 12:16:20|22785.99|22705.99|22789.67|22709.67|22789.67|22709.67|22783.97|22703.97|10
1732623390000|2024-11-26 12:16:30|22786.96|22706.96|22788.69|22708.69|22788.78|22708.78|22785.9|22705.9|10
1732623400000|2024-11-26 12:16:40|22787.74|22707.74|22787.56|22707.56|22792.77|22712.77|22787.56|22707.56|10
1732623410000|2024-11-26 12:16:50|22786.56|22706.56|22777.44|22697.44|22787.06|22707.06|22777.34|22697.34|10
1732623420000|2024-11-26 12:17:00|22777.39|22697.39|22769.7|22689.7|22777.42|22697.42|22769.7|22689.7|10
1732623430000|2024-11-26 12:17:10|22767.71|22687.71|22773.44|22693.44|22773.44|22693.44|22767.71|22687.71|10
1732623440000|2024-11-26 12:17:20|22774.47|22694.47|22778.65|22698.65|22778.65|22698.65|22773.76|22693.76|10
1732623450000|2024-11-26 12:17:30|22777.66|22697.66|22780.73|22700.73|22783.32|22703.32|22777.66|22697.66|10
1732623460000|2024-11-26 12:17:40|22780.36|22700.36|22781.9|22701.9|22783.03|22703.03|22780.36|22700.36|10
1732623470000|2024-11-26 12:17:50|22781.92|22701.92|22779.36|22699.36|22781.92|22701.92|22778.36|22698.36|10
1732623480000|2024-11-26 12:18:00|22779.82|22699.82|22784.01|22704.01|22785.51|22705.51|22779.04|22699.04|10
1732623490000|2024-11-26 12:18:10|22783.97|22703.97|22795.51|22715.51|22795.51|22715.51|22783.97|22703.97|10
1732623500000|2024-11-26 12:18:20|22797.09|22717.09|22803.69|22723.69|22803.69|22723.69|22797.09|22717.09|10
1732623510000|2024-11-26 12:18:30|22803.48|22723.48|22807.87|22727.87|22807.87|22727.87|22803.48|22723.48|10
1732623520000|2024-11-26 12:18:40|22809.3|22729.3|22814.41|22734.41|22814.41|22734.41|22809.04|22729.04|10
1732623530000|2024-11-26 12:18:50|22814.79|22734.79|22811.6|22731.6|22814.92|22734.92|22811.6|22731.6|9
1732623540000|2024-11-26 12:19:00|22808.67|22728.67|22794.64|22714.64|22808.67|22728.67|22794.64|22714.64|10
1732623550000|2024-11-26 12:19:10|22794.81|22714.81|22790.59|22710.59|22794.81|22714.81|22789.66|22709.66|10
1732623560000|2024-11-26 12:19:20|22790.23|22710.23|22792.08|22712.08|22792.08|22712.08|22789.71|22709.71|10
1732623570000|2024-11-26 12:19:30|22792.79|22712.79|22784.85|22704.85|22793.52|22713.52|22784.85|22704.85|10
1732623580000|2024-11-26 12:19:40|22782.86|22702.86|22780.58|22700.58|22782.86|22702.86|22779.17|22699.17|10
1732623590000|2024-11-26 12:19:50|22779.49|22699.49|22767.43|22687.43|22779.49|22699.49|22767.43|22687.43|9
1732623600000|2024-11-26 12:20:00|22766.81|22686.81|22757.7|22677.7|22767.57|22687.57|22757.7|22677.7|10
1732623610000|2024-11-26 12:20:10|22756.05|22676.05|22745.05|22665.05|22756.05|22676.05|22744.63|22664.63|10
1732623620000|2024-11-26 12:20:20|22743.91|22663.91|22751.44|22671.44|22751.44|22671.44|22743.46|22663.46|10
1732623630000|2024-11-26 12:20:30|22750.59|22670.59|22759.36|22679.36|22759.36|22679.36|22749.99|22669.99|10
1732623640000|2024-11-26 12:20:40|22759|22679|22762.95|22682.95|22763.89|22683.89|22759|22679|10
1732623650000|2024-11-26 12:20:50|22763.18|22683.18|22757.88|22677.88|22763.18|22683.18|22757.88|22677.88|10
1732623660000|2024-11-26 12:21:00|22757.78|22677.78|22765.63|22685.63|22765.63|22685.63|22757.78|22677.78|10
1732623670000|2024-11-26 12:21:10|22764.99|22684.99|22760.74|22680.74|22767.5|22687.5|22760.1|22680.1|10
1732623680000|2024-11-26 12:21:20|22760.29|22680.29|22760.48|22680.48|22760.97|22680.97|22759.09|22679.09|10
1732623690000|2024-11-26 12:21:30|22759.55|22679.55|22758.21|22678.21|22761.39|22681.39|22758.21|22678.21|10
1732623700000|2024-11-26 12:21:40|22751.41|22671.41|22743.37|22663.37|22751.41|22671.41|22743.17|22663.17|10
1732623710000|2024-11-26 12:21:50|22742.9|22662.9|22742.96|22662.96|22742.96|22662.96|22741.23|22661.23|9
1732623720000|2024-11-26 12:22:00|22743.25|22663.25|22746.07|22666.07|22746.4|22666.4|22743.21|22663.21|10
1732623730000|2024-11-26 12:22:10|22746.06|22666.06|22754.54|22674.54|22754.54|22674.54|22744.86|22664.86|10
1732623740000|2024-11-26 12:22:20|22755.8|22675.8|22751.47|22671.47|22755.8|22675.8|22751.46|22671.46|10
1732623750000|2024-11-26 12:22:30|22751.35|22671.35|22755.59|22675.59|22756.15|22676.15|22751.35|22671.35|10
1732623760000|2024-11-26 12:22:40|22753.85|22673.85|22759.14|22679.14|22759.14|22679.14|22753.85|22673.85|10
1732623770000|2024-11-26 12:22:50|22758.91|22678.91|22753.7|22673.7|22758.91|22678.91|22753.7|22673.7|10
1732623780000|2024-11-26 12:23:00|22754.73|22674.73|22737.68|22657.68|22754.73|22674.73|22737.68|22657.68|10
1732623790000|2024-11-26 12:23:10|22735.31|22655.31|22737.68|22657.68|22738.24|22658.24|22733.05|22653.05|10
1732623800000|2024-11-26 12:23:20|22738.46|22658.46|22744.16|22664.16|22744.37|22664.37|22728.97|22648.97|10
1732623810000|2024-11-26 12:23:30|22743.88|22663.88|22751.54|22671.54|22751.54|22671.54|22743.88|22663.88|10
1732623820000|2024-11-26 12:23:40|22751.88|22671.88|22759.4|22679.4|22759.4|22679.4|22751.88|22671.88|10
1732623830000|2024-11-26 12:23:50|22759.72|22679.72|22754.39|22674.39|22759.72|22679.72|22754.39|22674.39|10
1732623840000|2024-11-26 12:24:00|22754.95|22674.95|22749.54|22669.54|22754.95|22674.95|22749.54|22669.54|10
1732623850000|2024-11-26 12:24:10|22747.85|22667.85|22732.5|22652.5|22747.85|22667.85|22732.5|22652.5|10
1732623860000|2024-11-26 12:24:20|22729.88|22649.88|22728.7|22648.7|22732.65|22652.65|22728.68|22648.68|10
1732623870000|2024-11-26 12:24:30|22729.11|22649.11|22725.88|22645.88|22729.11|22649.11|22725.88|22645.88|10
1732623880000|2024-11-26 12:24:40|22725.27|22645.27|22716.2|22636.2|22725.27|22645.27|22716.2|22636.2|10
1732623890000|2024-11-26 12:24:50|22713.36|22633.36|22699.39|22619.39|22713.36|22633.36|22699.39|22619.39|10
1732623900000|2024-11-26 12:25:00|22696.77|22616.77|22704.67|22624.67|22704.67|22624.67|22696.14|22616.14|10
1732623910000|2024-11-26 12:25:10|22705.13|22625.13|22706.91|22626.91|22707.2|22627.2|22704.31|22624.31|10
1732623920000|2024-11-26 12:25:20|22707.05|22627.05|22697.54|22617.54|22707.05|22627.05|22697.54|22617.54|10
1732623930000|2024-11-26 12:25:30|22697.5|22617.5|22694.67|22614.67|22697.5|22617.5|22694.65|22614.65|9
1732623940000|2024-11-26 12:25:40|22693.75|22613.75|22694.87|22614.87|22694.97|22614.97|22693.47|22613.47|10
1732623950000|2024-11-26 12:25:50|22694.81|22614.81|22691.84|22611.84|22697.09|22617.09|22691.84|22611.84|10
1732623960000|2024-11-26 12:26:00|22692.08|22612.08|22697.92|22617.92|22697.92|22617.92|22691.96|22611.96|10
1732623970000|2024-11-26 12:26:10|22697.21|22617.21|22699.4|22619.4|22699.4|22619.4|22693.61|22613.61|9
1732623980000|2024-11-26 12:26:20|22699.21|22619.21|22702.42|22622.42|22702.67|22622.67|22698.9|22618.9|9
1732623990000|2024-11-26 12:26:30|22702.28|22622.28|22701.39|22621.39|22703.25|22623.25|22701.07|22621.07|10
1732624000000|2024-11-26 12:26:40|22700.63|22620.63|22703.01|22623.01|22703.01|22623.01|22700.35|22620.35|10
1732624010000|2024-11-26 12:26:50|22702.88|22622.88|22692.72|22612.72|22703.33|22623.33|22692.72|22612.72|10
1732624020000|2024-11-26 12:27:00|22690.42|22610.42|22687.76|22607.76|22690.42|22610.42|22687.26|22607.26|10
1732624030000|2024-11-26 12:27:10|22686.91|22606.91|22684.19|22604.19|22687.66|22607.66|22684.13|22604.13|10
1732624040000|2024-11-26 12:27:20|22684.07|22604.07|22680.93|22600.93|22684.98|22604.98|22680.93|22600.93|10
1732624050000|2024-11-26 12:27:30|22680.88|22600.88|22685.24|22605.24|22685.24|22605.24|22679.12|22599.12|10
1732624060000|2024-11-26 12:27:40|22684.74|22604.74|22690.16|22610.16|22690.16|22610.16|22684.57|22604.57|10
1732624070000|2024-11-26 12:27:50|22690.05|22610.05|22692.53|22612.53|22692.53|22612.53|22690.05|22610.05|10
1732624080000|2024-11-26 12:28:00|22690.87|22610.87|22685.89|22605.89|22690.87|22610.87|22684.9|22604.9|10
1732624090000|2024-11-26 12:28:10|22685.68|22605.68|22687.97|22607.97|22687.97|22607.97|22684.5|22604.5|10
1732624100000|2024-11-26 12:28:20|22688.97|22608.97|22684.99|22604.99|22689.01|22609.01|22684.99|22604.99|10
1732624110000|2024-11-26 12:28:30|22684.55|22604.55|22683.7|22603.7|22686.49|22606.49|22683.7|22603.7|10
1732624120000|2024-11-26 12:28:40|22683.69|22603.69|22684.76|22604.76|22685.12|22605.12|22683.69|22603.69|10
1732624130000|2024-11-26 12:28:50|22684.07|22604.07|22676.23|22596.23|22684.07|22604.07|22675.9|22595.9|10
1732624140000|2024-11-26 12:29:00|22676.27|22596.27|22677.47|22597.47|22677.47|22597.47|22674.93|22594.93|10
1732624150000|2024-11-26 12:29:10|22676.51|22596.51|22678.79|22598.79|22678.79|22598.79|22676.39|22596.39|10
1732624160000|2024-11-26 12:29:20|22680.42|22600.42|22687.08|22607.08|22687.08|22607.08|22680.3|22600.3|10
1732624170000|2024-11-26 12:29:30|22688.93|22608.93|22698.33|22618.33|22698.33|22618.33|22688.93|22608.93|10
1732624180000|2024-11-26 12:29:40|22698.57|22618.57|22704.79|22624.79|22704.79|22624.79|22698.57|22618.57|10
1732624190000|2024-11-26 12:29:50|22704.85|22624.85|22699.43|22619.43|22707.78|22627.78|22699.43|22619.43|10
1732624200000|2024-11-26 12:30:00|22698.13|22618.13|22694.69|22614.69|22700.06|22620.06|22694.57|22614.57|10
1732624210000|2024-11-26 12:30:10|22694.67|22614.67|22685.28|22605.28|22694.67|22614.67|22684.07|22604.07|10
1732624220000|2024-11-26 12:30:20|22685.95|22605.95|22697.64|22617.64|22697.64|22617.64|22685.91|22605.91|10
1732624230000|2024-11-26 12:30:30|22698.79|22618.79|22690.91|22610.91|22699.82|22619.82|22690.91|22610.91|10
1732624240000|2024-11-26 12:30:40|22689.63|22609.63|22686.66|22606.66|22689.63|22609.63|22684.44|22604.44|10
1732624250000|2024-11-26 12:30:50|22686.84|22606.84|22688.03|22608.03|22688.78|22608.78|22686.06|22606.06|10
1732624260000|2024-11-26 12:31:00|22687.92|22607.92|22686.91|22606.91|22688.96|22608.96|22686.58|22606.58|10
1732624270000|2024-11-26 12:31:10|22684.16|22604.16|22688.92|22608.92|22688.92|22608.92|22681.17|22601.17|10
1732624280000|2024-11-26 12:31:20|22690.06|22610.06|22692.85|22612.85|22693.27|22613.27|22689.47|22609.47|10
1732624290000|2024-11-26 12:31:30|22692.26|22612.26|22695.66|22615.66|22698.06|22618.06|22692.26|22612.26|10
1732624300000|2024-11-26 12:31:40|22695.75|22615.75|22692.41|22612.41|22697.47|22617.47|22692.41|22612.41|10
1732624310000|2024-11-26 12:31:50|22692.65|22612.65|22698.44|22618.44|22698.44|22618.44|22692.65|22612.65|10
1732624320000|2024-11-26 12:32:00|22699.28|22619.28|22700.62|22620.62|22703.55|22623.55|22699.28|22619.28|10
1732624330000|2024-11-26 12:32:10|22699.56|22619.56|22706.96|22626.96|22706.96|22626.96|22697.03|22617.03|10
1732624340000|2024-11-26 12:32:20|22708.78|22628.78|22721.32|22641.32|22721.32|22641.32|22708.78|22628.78|10
1732624350000|2024-11-26 12:32:30|22722.29|22642.29|22713.82|22633.82|22722.29|22642.29|22713.82|22633.82|10
1732624360000|2024-11-26 12:32:40|22713.59|22633.59|22712.57|22632.57|22715.11|22635.11|22712.57|22632.57|10
1732624370000|2024-11-26 12:32:50|22709.96|22629.96|22707.56|22627.56|22709.96|22629.96|22707.56|22627.56|10
1732624380000|2024-11-26 12:33:00|22706.36|22626.36|22697.52|22617.52|22706.36|22626.36|22697.52|22617.52|10
1732624390000|2024-11-26 12:33:10|22697.2|22617.2|22691.67|22611.67|22697.43|22617.43|22691.67|22611.67|10
1732624400000|2024-11-26 12:33:20|22691.22|22611.22|22676.97|22596.97|22691.22|22611.22|22676.97|22596.97|10
1732624410000|2024-11-26 12:33:30|22677.19|22597.19|22680.3|22600.3|22680.98|22600.98|22677.19|22597.19|10
1732624420000|2024-11-26 12:33:40|22681.91|22601.91|22674.7|22594.7|22681.91|22601.91|22674.7|22594.7|10
1732624430000|2024-11-26 12:33:50|22673.02|22593.02|22667.09|22587.09|22673.02|22593.02|22667.09|22587.09|10
1732624440000|2024-11-26 12:34:00|22666.41|22586.41|22655.54|22575.54|22666.41|22586.41|22655.54|22575.54|10
1732624450000|2024-11-26 12:34:10|22656.25|22576.25|22652.11|22572.11|22656.44|22576.44|22652.11|22572.11|10
1732624460000|2024-11-26 12:34:20|22647.2|22567.2|22650.02|22570.02|22650.02|22570.02|22646.88|22566.88|10
1732624470000|2024-11-26 12:34:30|22652.14|22572.14|22650.59|22570.59|22653.78|22573.78|22650.59|22570.59|10
1732624480000|2024-11-26 12:34:40|22650.4|22570.4|22649.86|22569.86|22650.46|22570.46|22648.03|22568.03|10
1732624490000|2024-11-26 12:34:50|22650.09|22570.09|22646.33|22566.33|22651.03|22571.03|22646.33|22566.33|9
1732624500000|2024-11-26 12:35:00|22645.97|22565.97|22641.26|22561.26|22647.16|22567.16|22641.26|22561.26|10
1732624510000|2024-11-26 12:35:10|22639.33|22559.33|22631.51|22551.51|22639.33|22559.33|22631.42|22551.42|10
1732624520000|2024-11-26 12:35:20|22631.66|22551.66|22628.07|22548.07|22631.66|22551.66|22628.07|22548.07|10
1732624530000|2024-11-26 12:35:30|22628.6|22548.6|22623.29|22543.29|22628.6|22548.6|22623.26|22543.26|10
1732624540000|2024-11-26 12:35:40|22622.97|22542.97|22619.29|22539.29|22624.47|22544.47|22619.29|22539.29|10
1732624550000|2024-11-26 12:35:50|22618.68|22538.68|22616.43|22536.43|22618.69|22538.69|22616.43|22536.43|10
1732624560000|2024-11-26 12:36:00|22615.06|22535.06|22613.78|22533.78|22615.06|22535.06|22611.98|22531.98|10
1732624570000|2024-11-26 12:36:10|22613.53|22533.53|22607.36|22527.36|22613.53|22533.53|22607.36|22527.36|10
1732624580000|2024-11-26 12:36:20|22606.71|22526.71|22600.62|22520.62|22606.71|22526.71|22600.62|22520.62|10
1732624590000|2024-11-26 12:36:30|22601.23|22521.23|22613.91|22533.91|22613.91|22533.91|22601.23|22521.23|10
1732624600000|2024-11-26 12:36:40|22615.41|22535.41|22616.6|22536.6|22616.6|22536.6|22613.71|22533.71|10
1732624610000|2024-11-26 12:36:50|22617.51|22537.51|22624.86|22544.86|22624.86|22544.86|22617.51|22537.51|10
1732624620000|2024-11-26 12:37:00|22625.8|22545.8|22635.81|22555.81|22635.81|22555.81|22625.69|22545.69|10
1732624630000|2024-11-26 12:37:10|22637.41|22557.41|22654.46|22574.46|22654.46|22574.46|22637.41|22557.41|10
1732624640000|2024-11-26 12:37:20|22655.38|22575.38|22662.08|22582.08|22662.08|22582.08|22655.17|22575.17|10
1732624650000|2024-11-26 12:37:30|22660.45|22580.45|22664.8|22584.8|22664.8|22584.8|22660.45|22580.45|10
1732624660000|2024-11-26 12:37:40|22664.62|22584.62|22667.83|22587.83|22668.53|22588.53|22664.62|22584.62|10
1732624670000|2024-11-26 12:37:50|22667.74|22587.74|22664.36|22584.36|22667.74|22587.74|22664.12|22584.12|10
1732624680000|2024-11-26 12:38:00|22665.66|22585.66|22661.29|22581.29|22666.43|22586.43|22660.97|22580.97|9
1732624690000|2024-11-26 12:38:10|22661.06|22581.06|22657.35|22577.35|22661.85|22581.85|22657.35|22577.35|10
1732624700000|2024-11-26 12:38:20|22657.04|22577.04|22654.22|22574.22|22658.03|22578.03|22654.22|22574.22|10
1732624710000|2024-11-26 12:38:30|22654.26|22574.26|22656.65|22576.65|22656.9|22576.9|22652.91|22572.91|10
1732624720000|2024-11-26 12:38:40|22657.2|22577.2|22656.11|22576.11|22659.55|22579.55|22656.05|22576.05|10
1732624730000|2024-11-26 12:38:50|22653.44|22573.44|22648.46|22568.46|22653.44|22573.44|22647.01|22567.01|10
1732624740000|2024-11-26 12:39:00|22648.85|22568.85|22654.94|22574.94|22654.94|22574.94|22648.85|22568.85|10
1732624750000|2024-11-26 12:39:10|22655.01|22575.01|22669.08|22589.08|22669.08|22589.08|22655.01|22575.01|10
1732624760000|2024-11-26 12:39:20|22670.07|22590.07|22675.18|22595.18|22675.18|22595.18|22670.07|22590.07|10
1732624770000|2024-11-26 12:39:30|22676.93|22596.93|22661.26|22581.26|22677.31|22597.31|22661.26|22581.26|10
1732624780000|2024-11-26 12:39:40|22660.45|22580.45|22651.25|22571.25|22660.45|22580.45|22651.25|22571.25|10
1732624790000|2024-11-26 12:39:50|22650.33|22570.33|22637.98|22557.98|22650.33|22570.33|22637.98|22557.98|10
1732624800000|2024-11-26 12:40:00|22638.01|22558.01|22638.89|22558.89|22640.88|22560.88|22637.3|22557.3|10
1732624810000|2024-11-26 12:40:10|22638.73|22558.73|22642.16|22562.16|22642.51|22562.51|22637.56|22557.56|10
1732624820000|2024-11-26 12:40:20|22640|22560|22629.67|22549.67|22640.64|22560.64|22629.67|22549.67|10
1732624830000|2024-11-26 12:40:30|22629.63|22549.63|22624.38|22544.38|22630.4|22550.4|22624.38|22544.38|10
1732624840000|2024-11-26 12:40:40|22624.12|22544.12|22623.29|22543.29|22625.16|22545.16|22623.29|22543.29|10
1732624850000|2024-11-26 12:40:50|22623.59|22543.59|22615.76|22535.76|22623.59|22543.59|22615.76|22535.76|10
1732624860000|2024-11-26 12:41:00|22615.07|22535.07|22614.08|22534.08|22620.38|22540.38|22614.08|22534.08|10
1732624870000|2024-11-26 12:41:10|22613.36|22533.36|22620.07|22540.07|22621.93|22541.93|22613.36|22533.36|10
1732624880000|2024-11-26 12:41:20|22620.11|22540.11|22613.72|22533.72|22620.11|22540.11|22613.72|22533.72|10
1732624890000|2024-11-26 12:41:30|22613.79|22533.79|22617.59|22537.59|22617.59|22537.59|22613.79|22533.79|10
1732624900000|2024-11-26 12:41:40|22617.18|22537.18|22611.86|22531.86|22617.18|22537.18|22611.86|22531.86|10
1732624910000|2024-11-26 12:41:50|22609.89|22529.89|22613.11|22533.11|22614.78|22534.78|22609.89|22529.89|10
1732624920000|2024-11-26 12:42:00|22612.77|22532.77|22613.15|22533.15|22613.87|22533.87|22611.67|22531.67|10
1732624930000|2024-11-26 12:42:10|22613.29|22533.29|22623.97|22543.97|22623.97|22543.97|22613.29|22533.29|10
1732624940000|2024-11-26 12:42:20|22625.7|22545.7|22628.64|22548.64|22628.88|22548.88|22625.7|22545.7|10
1732624950000|2024-11-26 12:42:30|22628.99|22548.99|22626.48|22546.48|22628.99|22548.99|22626.35|22546.35|10
1732624960000|2024-11-26 12:42:40|22625.88|22545.88|22627.73|22547.73|22628.69|22548.69|22624.74|22544.74|10
1732624970000|2024-11-26 12:42:50|22627.58|22547.58|22628.82|22548.82|22628.82|22548.82|22625.09|22545.09|10
1732624980000|2024-11-26 12:43:00|22628.47|22548.47|22622.7|22542.7|22628.47|22548.47|22622.7|22542.7|10
1732624990000|2024-11-26 12:43:10|22623.46|22543.46|22627.51|22547.51|22627.51|22547.51|22623.44|22543.44|10
1732625000000|2024-11-26 12:43:20|22629.25|22549.25|22641.38|22561.38|22641.38|22561.38|22629.25|22549.25|10
1732625010000|2024-11-26 12:43:30|22641.72|22561.72|22657.45|22577.45|22657.45|22577.45|22641.72|22561.72|10
1732625020000|2024-11-26 12:43:40|22658.07|22578.07|22656.91|22576.91|22660.22|22580.22|22656.72|22576.72|10
1732625030000|2024-11-26 12:43:50|22656.38|22576.38|22657.23|22577.23|22657.62|22577.62|22655.79|22575.79|9
1732625040000|2024-11-26 12:44:00|22657.44|22577.44|22653.05|22573.05|22658.86|22578.86|22653.05|22573.05|10
1732625050000|2024-11-26 12:44:10|22653.29|22573.29|22650.73|22570.73|22653.29|22573.29|22650.73|22570.73|10
1732625060000|2024-11-26 12:44:20|22650.69|22570.69|22652.74|22572.74|22652.74|22572.74|22650.08|22570.08|10
1732625070000|2024-11-26 12:44:30|22652.8|22572.8|22662.88|22582.88|22662.88|22582.88|22652.8|22572.8|10
1732625080000|2024-11-26 12:44:40|22665.26|22585.26|22662.68|22582.68|22666.43|22586.43|22662.68|22582.68|10
1732625090000|2024-11-26 12:44:50|22662.69|22582.69|22657.65|22577.65|22662.69|22582.69|22656.66|22576.66|10
1732625100000|2024-11-26 12:45:00|22657.45|22577.45|22644.61|22564.61|22657.45|22577.45|22644.61|22564.61|10
1732625110000|2024-11-26 12:45:10|22642.56|22562.56|22631.73|22551.73|22642.56|22562.56|22631.73|22551.73|10
1732625120000|2024-11-26 12:45:20|22631.16|22551.16|22639.17|22559.17|22639.17|22559.17|22631.16|22551.16|10
1732625130000|2024-11-26 12:45:30|22637.24|22557.24|22638.97|22558.97|22643.95|22563.95|22637.24|22557.24|10
1732625140000|2024-11-26 12:45:40|22639.61|22559.61|22624.27|22544.27|22639.61|22559.61|22624.27|22544.27|10
1732625150000|2024-11-26 12:45:50|22619.93|22539.93|22600.79|22520.79|22619.93|22539.93|22600.79|22520.79|10
1732625160000|2024-11-26 12:46:00|22600.46|22520.46|22597.39|22517.39|22601.15|22521.15|22596.75|22516.75|10
1732625170000|2024-11-26 12:46:10|22597.63|22517.63|22596.59|22516.59|22599.72|22519.72|22594.5|22514.5|10
1732625180000|2024-11-26 12:46:20|22597.19|22517.19|22592.81|22512.81|22597.19|22517.19|22591.78|22511.78|10
1732625190000|2024-11-26 12:46:30|22592.74|22512.74|22584.55|22504.55|22592.74|22512.74|22584.55|22504.55|10
1732625200000|2024-11-26 12:46:40|22582.56|22502.56|22581.18|22501.18|22583.46|22503.46|22580.78|22500.78|10
1732625210000|2024-11-26 12:46:50|22581.3|22501.3|22575.64|22495.64|22581.76|22501.76|22575.64|22495.64|10
1732625220000|2024-11-26 12:47:00|22576.62|22496.62|22575.74|22495.74|22578.14|22498.14|22575.74|22495.74|10
1732625230000|2024-11-26 12:47:10|22576.04|22496.04|22567.58|22487.58|22576.46|22496.46|22566.47|22486.47|10
1732625240000|2024-11-26 12:47:20|22568.78|22488.78|22564.98|22484.98|22568.78|22488.78|22564.02|22484.02|10
1732625250000|2024-11-26 12:47:30|22564.36|22484.36|22564.95|22484.95|22565.51|22485.51|22562.87|22482.87|10
1732625260000|2024-11-26 12:47:40|22566.66|22486.66|22569.09|22489.09|22569.09|22489.09|22564.33|22484.33|10
1732625270000|2024-11-26 12:47:50|22569.47|22489.47|22562.49|22482.49|22569.52|22489.52|22562.49|22482.49|10
1732625280000|2024-11-26 12:48:00|22562.34|22482.34|22558.02|22478.02|22562.34|22482.34|22558.02|22478.02|10
1732625290000|2024-11-26 12:48:10|22557.22|22477.22|22557.36|22477.36|22558.16|22478.16|22555.25|22475.25|10
1732625300000|2024-11-26 12:48:20|22558.23|22478.23|22558.69|22478.69|22558.69|22478.69|22557.52|22477.52|10
1732625310000|2024-11-26 12:48:30|22558.71|22478.71|22564.12|22484.12|22564.2|22484.2|22558.71|22478.71|10
1732625320000|2024-11-26 12:48:40|22566.27|22486.27|22560.57|22480.57|22566.91|22486.91|22560.57|22480.57|10
1732625330000|2024-11-26 12:48:50|22559.82|22479.82|22551.71|22471.71|22559.82|22479.82|22551.71|22471.71|10
1732625340000|2024-11-26 12:49:00|22551.18|22471.18|22549.5|22469.5|22551.69|22471.69|22545.93|22465.93|10
1732625350000|2024-11-26 12:49:10|22550.16|22470.16|22555.14|22475.14|22555.14|22475.14|22550.16|22470.16|10
1732625360000|2024-11-26 12:49:20|22554.43|22474.43|22551.69|22471.69|22555.4|22475.4|22550.49|22470.49|10
1732625370000|2024-11-26 12:49:30|22549.84|22469.84|22547.76|22467.76|22549.88|22469.88|22547.76|22467.76|10
1732625380000|2024-11-26 12:49:40|22548.21|22468.21|22546.04|22466.04|22548.21|22468.21|22545.38|22465.38|10
1732625390000|2024-11-26 12:49:50|22545.49|22465.49|22539.25|22459.25|22545.49|22465.49|22539.25|22459.25|10
1732625400000|2024-11-26 12:50:00|22538.97|22458.97|22535.27|22455.27|22543.22|22463.22|22535.27|22455.27|10
1732625410000|2024-11-26 12:50:10|22534.7|22454.7|22528.86|22448.86|22534.7|22454.7|22528.86|22448.86|10
1732625420000|2024-11-26 12:50:20|22527.28|22447.28|22529.11|22449.11|22530.21|22450.21|22527.28|22447.28|9
1732625430000|2024-11-26 12:50:30|22529.61|22449.61|22521.04|22441.04|22529.61|22449.61|22521.04|22441.04|10
1732625440000|2024-11-26 12:50:40|22520.4|22440.4|22517.95|22437.95|22520.4|22440.4|22517.95|22437.95|10
1732625450000|2024-11-26 12:50:50|22517.45|22437.45|22523.85|22443.85|22523.85|22443.85|22517.45|22437.45|10
1732625460000|2024-11-26 12:51:00|22525.12|22445.12|22529.54|22449.54|22530.05|22450.05|22525.12|22445.12|10
1732625470000|2024-11-26 12:51:10|22530.04|22450.04|22534.29|22454.29|22535.24|22455.24|22529.81|22449.81|10
1732625480000|2024-11-26 12:51:20|22534.65|22454.65|22536.67|22456.67|22536.67|22456.67|22533.19|22453.19|10
1732625490000|2024-11-26 12:51:30|22539.15|22459.15|22541.1|22461.1|22542.19|22462.19|22539.15|22459.15|10
1732625500000|2024-11-26 12:51:40|22540.1|22460.1|22539.63|22459.63|22543.68|22463.68|22539.63|22459.63|10
1732625510000|2024-11-26 12:51:50|22539.27|22459.27|22544.89|22464.89|22544.89|22464.89|22539.27|22459.27|10
1732625520000|2024-11-26 12:52:00|22546.38|22466.38|22556.71|22476.71|22556.71|22476.71|22546.38|22466.38|10
1732625530000|2024-11-26 12:52:10|22559.29|22479.29|22564.13|22484.13|22567.75|22487.75|22559.29|22479.29|10
1732625540000|2024-11-26 12:52:20|22563.03|22483.03|22560.88|22480.88|22563.03|22483.03|22559.17|22479.17|10
1732625550000|2024-11-26 12:52:30|22560.28|22480.28|22559.52|22479.52|22562.41|22482.41|22559.52|22479.52|10
1732625560000|2024-11-26 12:52:40|22559.4|22479.4|22560.28|22480.28|22561.46|22481.46|22558.87|22478.87|10
1732625570000|2024-11-26 12:52:50|22561.04|22481.04|22559.73|22479.73|22561.04|22481.04|22558.44|22478.44|10
1732625580000|2024-11-26 12:53:00|22559.65|22479.65|22552.05|22472.05|22559.99|22479.99|22552.05|22472.05|10
1732625590000|2024-11-26 12:53:10|22551.66|22471.66|22549.35|22469.35|22551.66|22471.66|22548.36|22468.36|10
1732625600000|2024-11-26 12:53:20|22549.6|22469.6|22559.98|22479.98|22559.98|22479.98|22549.04|22469.04|10
1732625610000|2024-11-26 12:53:30|22559.87|22479.87|22559.28|22479.28|22561.19|22481.19|22559.28|22479.28|10
1732625620000|2024-11-26 12:53:40|22557.76|22477.76|22548.73|22468.73|22557.76|22477.76|22548.73|22468.73|10
1732625630000|2024-11-26 12:53:50|22548.14|22468.14|22551.63|22471.63|22551.63|22471.63|22546.96|22466.96|10
1732625640000|2024-11-26 12:54:00|22552.99|22472.99|22557.77|22477.77|22558.09|22478.09|22552.99|22472.99|10
1732625650000|2024-11-26 12:54:10|22558.31|22478.31|22558.69|22478.69|22558.8|22478.8|22557.38|22477.38|10
1732625660000|2024-11-26 12:54:20|22559.76|22479.76|22564.59|22484.59|22566.74|22486.74|22559.76|22479.76|10
1732625670000|2024-11-26 12:54:30|22564.78|22484.78|22553.84|22473.84|22564.78|22484.78|22553.84|22473.84|10
1732625680000|2024-11-26 12:54:40|22553.4|22473.4|22542.55|22462.55|22553.4|22473.4|22542.55|22462.55|10
1732625690000|2024-11-26 12:54:50|22540.81|22460.81|22535.15|22455.15|22540.81|22460.81|22531.86|22451.86|10
1732625700000|2024-11-26 12:55:00|22535.04|22455.04|22540.24|22460.24|22542.43|22462.43|22535.04|22455.04|10
1732625710000|2024-11-26 12:55:10|22539.87|22459.87|22543.6|22463.6|22543.6|22463.6|22538.89|22458.89|10
1732625720000|2024-11-26 12:55:20|22543.86|22463.86|22538.74|22458.74|22544.79|22464.79|22538.74|22458.74|10
1732625730000|2024-11-26 12:55:30|22536.74|22456.74|22536.78|22456.78|22537.57|22457.57|22531.37|22451.37|10
1732625740000|2024-11-26 12:55:40|22537.03|22457.03|22547.91|22467.91|22547.91|22467.91|22537.03|22457.03|10
1732625750000|2024-11-26 12:55:50|22548.22|22468.22|22562.42|22482.42|22562.42|22482.42|22548.22|22468.22|10
1732625760000|2024-11-26 12:56:00|22563.56|22483.56|22562.63|22482.63|22566.31|22486.31|22562.56|22482.56|10
1732625770000|2024-11-26 12:56:10|22561.56|22481.56|22556.87|22476.87|22561.56|22481.56|22555.68|22475.68|10
1732625780000|2024-11-26 12:56:20|22556.08|22476.08|22557.63|22477.63|22557.63|22477.63|22555.7|22475.7|10
1732625790000|2024-11-26 12:56:30|22558.15|22478.15|22567.84|22487.84|22567.84|22487.84|22557.79|22477.79|10
1732625800000|2024-11-26 12:56:40|22570.42|22490.42|22582.63|22502.63|22582.63|22502.63|22570.42|22490.42|10
1732625810000|2024-11-26 12:56:50|22581.9|22501.9|22582.9|22502.9|22583.59|22503.59|22581.63|22501.63|10
1732625820000|2024-11-26 12:57:00|22582.93|22502.93|22587.23|22507.23|22587.81|22507.81|22582.22|22502.22|10
1732625830000|2024-11-26 12:57:10|22586.43|22506.43|22579.84|22499.84|22586.43|22506.43|22579.84|22499.84|10
1732625840000|2024-11-26 12:57:20|22580.02|22500.02|22583.49|22503.49|22584.45|22504.45|22577.89|22497.89|10
1732625850000|2024-11-26 12:57:30|22581.66|22501.66|22578.53|22498.53|22583.28|22503.28|22578.53|22498.53|10
1732625860000|2024-11-26 12:57:40|22578.58|22498.58|22575.04|22495.04|22578.58|22498.58|22574.23|22494.23|10
1732625870000|2024-11-26 12:57:50|22576.5|22496.5|22584.77|22504.77|22584.77|22504.77|22576.5|22496.5|10
1732625880000|2024-11-26 12:58:00|22585.33|22505.33|22591.1|22511.1|22591.1|22511.1|22585.33|22505.33|10
1732625890000|2024-11-26 12:58:10|22592.56|22512.56|22612.74|22532.74|22612.74|22532.74|22592.56|22512.56|10
1732625900000|2024-11-26 12:58:20|22612.24|22532.24|22625.65|22545.65|22625.65|22545.65|22612.24|22532.24|10
1732625910000|2024-11-26 12:58:30|22626.21|22546.21|22628.97|22548.97|22629.71|22549.71|22625.67|22545.67|10
1732625920000|2024-11-26 12:58:40|22631.06|22551.06|22642.55|22562.55|22642.55|22562.55|22631.06|22551.06|10
1732625930000|2024-11-26 12:58:50|22641.43|22561.43|22649.3|22569.3|22649.3|22569.3|22641.43|22561.43|10
1732625940000|2024-11-26 12:59:00|22649.62|22569.62|22643.28|22563.28|22650.04|22570.04|22643.28|22563.28|10
1732625950000|2024-11-26 12:59:10|22643.07|22563.07|22645.29|22565.29|22645.36|22565.36|22642.12|22562.12|10
1732625960000|2024-11-26 12:59:20|22645.89|22565.89|22642.55|22562.55|22646.36|22566.36|22641.75|22561.75|10
1732625970000|2024-11-26 12:59:30|22643.77|22563.77|22642.8|22562.8|22644.26|22564.26|22642.7|22562.7|10
1732625980000|2024-11-26 12:59:40|22643.89|22563.89|22639.32|22559.32|22643.89|22563.89|22639.32|22559.32|10
1732625990000|2024-11-26 12:59:50|22638.71|22558.71|22635.63|22555.63|22639.28|22559.28|22635.63|22555.63|10
1732626000000|2024-11-26 13:00:00|22635.67|22555.67|22636.14|22556.14|22636.14|22556.14|22631.86|22551.86|10
1732626010000|2024-11-26 13:00:10|22635.89|22555.89|22638.82|22558.82|22642.49|22562.49|22635.89|22555.89|10
1732626020000|2024-11-26 13:00:20|22638.76|22558.76|22626.73|22546.73|22638.76|22558.76|22626.73|22546.73|10
1732626030000|2024-11-26 13:00:30|22623.39|22543.39|22621.33|22541.33|22623.39|22543.39|22620.23|22540.23|10
1732626040000|2024-11-26 13:00:40|22621.7|22541.7|22621|22541|22622.5|22542.5|22619.05|22539.05|10
1732626050000|2024-11-26 13:00:50|22619.99|22539.99|22614.37|22534.37|22620.42|22540.42|22614.37|22534.37|10
1732626060000|2024-11-26 13:01:00|22614.22|22534.22|22608.13|22528.13|22614.22|22534.22|22608.13|22528.13|10
1732626070000|2024-11-26 13:01:10|22609.99|22529.99|22611.27|22531.27|22618.85|22538.85|22609.99|22529.99|10
1732626080000|2024-11-26 13:01:20|22611.87|22531.87|22613.54|22533.54|22613.54|22533.54|22609.77|22529.77|10
1732626090000|2024-11-26 13:01:30|22613.11|22533.11|22618.81|22538.81|22618.95|22538.95|22613.11|22533.11|10
1732626100000|2024-11-26 13:01:40|22620.17|22540.17|22623.58|22543.58|22626.09|22546.09|22620.14|22540.14|9
1732626110000|2024-11-26 13:01:50|22622.36|22542.36|22613.28|22533.28|22622.61|22542.61|22613.28|22533.28|10
1732626120000|2024-11-26 13:02:00|22613.58|22533.58|22599.81|22519.81|22613.58|22533.58|22599.81|22519.81|10
1732626130000|2024-11-26 13:02:10|22596.66|22516.66|22590.24|22510.24|22596.66|22516.66|22587.77|22507.77|10
1732626140000|2024-11-26 13:02:20|22589.63|22509.63|22580.96|22500.96|22589.63|22509.63|22580.96|22500.96|10
1732626150000|2024-11-26 13:02:30|22581.42|22501.42|22571.42|22491.42|22581.42|22501.42|22571.42|22491.42|10
1732626160000|2024-11-26 13:02:40|22571.34|22491.34|22557.38|22477.38|22571.34|22491.34|22557.3|22477.3|10
1732626170000|2024-11-26 13:02:50|22557.64|22477.64|22558.59|22478.59|22558.59|22478.59|22556.02|22476.02|10
1732626180000|2024-11-26 13:03:00|22559.67|22479.67|22568.79|22488.79|22568.79|22488.79|22559.01|22479.01|10
1732626190000|2024-11-26 13:03:10|22570.1|22490.1|22589.32|22509.32|22589.32|22509.32|22570.1|22490.1|10
1732626200000|2024-11-26 13:03:20|22590.55|22510.55|22592.61|22512.61|22593.11|22513.11|22589.42|22509.42|10
1732626210000|2024-11-26 13:03:30|22594.61|22514.61|22600.7|22520.7|22600.7|22520.7|22593.91|22513.91|10
1732626220000|2024-11-26 13:03:40|22601.08|22521.08|22604.64|22524.64|22604.64|22524.64|22599.84|22519.84|10
1732626230000|2024-11-26 13:03:50|22603.95|22523.95|22595.12|22515.12|22603.95|22523.95|22595.12|22515.12|10
1732626240000|2024-11-26 13:04:00|22596.86|22516.86|22590.64|22510.64|22597.28|22517.28|22590.64|22510.64|10
1732626250000|2024-11-26 13:04:10|22591.36|22511.36|22581.99|22501.99|22591.36|22511.36|22581.99|22501.99|10
1732626260000|2024-11-26 13:04:20|22581.05|22501.05|22578.18|22498.18|22581.05|22501.05|22576.26|22496.26|10
1732626270000|2024-11-26 13:04:30|22579.03|22499.03|22582.94|22502.94|22584.45|22504.45|22575.8|22495.8|10
1732626280000|2024-11-26 13:04:40|22583.82|22503.82|22593.65|22513.65|22593.65|22513.65|22583.82|22503.82|10
1732626290000|2024-11-26 13:04:50|22593.94|22513.94|22595.68|22515.68|22595.68|22515.68|22591.56|22511.56|10
1732626300000|2024-11-26 13:05:00|22596.82|22516.82|22607.67|22527.67|22607.67|22527.67|22596.82|22516.82|10
1732626310000|2024-11-26 13:05:10|22608.89|22528.89|22628.94|22548.94|22628.94|22548.94|22608.89|22528.89|10
1732626320000|2024-11-26 13:05:20|22630.14|22550.14|22641.19|22561.19|22641.19|22561.19|22630.14|22550.14|10
1732626330000|2024-11-26 13:05:30|22643.67|22563.67|22649.06|22569.06|22649.06|22569.06|22643.67|22563.67|10
1732626340000|2024-11-26 13:05:40|22648.31|22568.31|22654.51|22574.51|22654.51|22574.51|22648.31|22568.31|10
1732626350000|2024-11-26 13:05:50|22656.2|22576.2|22662.28|22582.28|22662.28|22582.28|22656.2|22576.2|10
1732626360000|2024-11-26 13:06:00|22663.68|22583.68|22669.85|22589.85|22669.85|22589.85|22663.66|22583.66|10
1732626370000|2024-11-26 13:06:10|22669.47|22589.47|22677.37|22597.37|22677.37|22597.37|22669.47|22589.47|10
1732626380000|2024-11-26 13:06:20|22678.34|22598.34|22683.8|22603.8|22684.8|22604.8|22678.34|22598.34|10
1732626390000|2024-11-26 13:06:30|22684.26|22604.26|22684.05|22604.05|22686.41|22606.41|22681.57|22601.57|10
1732626400000|2024-11-26 13:06:40|22683.34|22603.34|22677.11|22597.11|22683.84|22603.84|22677.11|22597.11|10
1732626410000|2024-11-26 13:06:50|22676.38|22596.38|22676.43|22596.43|22677.89|22597.89|22673.92|22593.92|10
1732626420000|2024-11-26 13:07:00|22675.87|22595.87|22667.66|22587.66|22676|22596|22667.66|22587.66|10
1732626430000|2024-11-26 13:07:10|22664.63|22584.63|22662.2|22582.2|22666.73|22586.73|22661.42|22581.42|10
1732626440000|2024-11-26 13:07:20|22662.45|22582.45|22655.33|22575.33|22662.45|22582.45|22655.14|22575.14|10
1732626450000|2024-11-26 13:07:30|22655.5|22575.5|22654.07|22574.07|22656.04|22576.04|22653.91|22573.91|10
1732626460000|2024-11-26 13:07:40|22654.36|22574.36|22651.62|22571.62|22655.79|22575.79|22651.62|22571.62|10
1732626470000|2024-11-26 13:07:50|22651.29|22571.29|22650.24|22570.24|22651.29|22571.29|22648.94|22568.94|10
1732626480000|2024-11-26 13:08:00|22651.69|22571.69|22661.5|22581.5|22661.5|22581.5|22651.69|22571.69|10
1732626490000|2024-11-26 13:08:10|22663.88|22583.88|22656.45|22576.45|22663.88|22583.88|22655.92|22575.92|9
1732626500000|2024-11-26 13:08:20|22657.96|22577.96|22648.23|22568.23|22658.63|22578.63|22648.23|22568.23|10
1732626510000|2024-11-26 13:08:30|22647.81|22567.81|22646.66|22566.66|22647.81|22567.81|22644.53|22564.53|10
1732626520000|2024-11-26 13:08:40|22646.6|22566.6|22649.86|22569.86|22649.92|22569.92|22646.6|22566.6|10
1732626530000|2024-11-26 13:08:50|22651.24|22571.24|22658.89|22578.89|22658.89|22578.89|22651.21|22571.21|10
1732626540000|2024-11-26 13:09:00|22661.14|22581.14|22667.01|22587.01|22667.01|22587.01|22661.14|22581.14|10
1732626550000|2024-11-26 13:09:10|22668.43|22588.43|22674.62|22594.62|22674.62|22594.62|22668.43|22588.43|10
1732626560000|2024-11-26 13:09:20|22675.01|22595.01|22683.17|22603.17|22683.17|22603.17|22675.01|22595.01|10
1732626570000|2024-11-26 13:09:30|22684.01|22604.01|22684.46|22604.46|22685.79|22605.79|22684.01|22604.01|10
1732626580000|2024-11-26 13:09:40|22684.66|22604.66|22689.52|22609.52|22689.52|22609.52|22684.66|22604.66|10
1732626590000|2024-11-26 13:09:50|22690.14|22610.14|22690.28|22610.28|22692.04|22612.04|22690.14|22610.14|10
1732626600000|2024-11-26 13:10:00|22689.95|22609.95|22690.32|22610.32|22690.61|22610.61|22686.98|22606.98|10
1732626610000|2024-11-26 13:10:10|22690.46|22610.46|22686.16|22606.16|22693.12|22613.12|22686.16|22606.16|10
1732626620000|2024-11-26 13:10:20|22686.82|22606.82|22685.66|22605.66|22686.82|22606.82|22682.12|22602.12|10
1732626630000|2024-11-26 13:10:30|22686.58|22606.58|22699.74|22619.74|22699.74|22619.74|22686.58|22606.58|10
1732626640000|2024-11-26 13:10:40|22701.9|22621.9|22709.38|22629.38|22709.38|22629.38|22700.71|22620.71|10
1732626650000|2024-11-26 13:10:50|22710.55|22630.55|22716.72|22636.72|22716.72|22636.72|22710.55|22630.55|10
1732626660000|2024-11-26 13:11:00|22718.09|22638.09|22723.85|22643.85|22723.85|22643.85|22717.77|22637.77|10
1732626670000|2024-11-26 13:11:10|22723.1|22643.1|22724.34|22644.34|22724.34|22644.34|22721.43|22641.43|10
1732626680000|2024-11-26 13:11:20|22724.7|22644.7|22721.88|22641.88|22726.54|22646.54|22721.88|22641.88|10
1732626690000|2024-11-26 13:11:30|22721.36|22641.36|22722.84|22642.84|22722.84|22642.84|22721.36|22641.36|10
1732626700000|2024-11-26 13:11:40|22722.47|22642.47|22725.94|22645.94|22725.94|22645.94|22722.34|22642.34|9
1732626710000|2024-11-26 13:11:50|22727.78|22647.78|22731.24|22651.24|22731.55|22651.55|22727.59|22647.59|10
1732626720000|2024-11-26 13:12:00|22729.66|22649.66|22731.28|22651.28|22731.28|22651.28|22727.99|22647.99|10
1732626730000|2024-11-26 13:12:10|22730.05|22650.05|22727.06|22647.06|22731.96|22651.96|22727.06|22647.06|10
1732626740000|2024-11-26 13:12:20|22727.65|22647.65|22727.06|22647.06|22728.93|22648.93|22726.83|22646.83|10
1732626750000|2024-11-26 13:12:30|22726.05|22646.05|22720.31|22640.31|22726.68|22646.68|22719.3|22639.3|10
1732626760000|2024-11-26 13:12:40|22720.48|22640.48|22721.47|22641.47|22722.71|22642.71|22719.25|22639.25|10
1732626770000|2024-11-26 13:12:50|22723.31|22643.31|22727.75|22647.75|22727.75|22647.75|22723.31|22643.31|10
1732626780000|2024-11-26 13:13:00|22727.79|22647.79|22734.32|22654.32|22734.32|22654.32|22727.36|22647.36|10
1732626790000|2024-11-26 13:13:10|22734.77|22654.77|22729.01|22649.01|22734.77|22654.77|22729.01|22649.01|10
1732626800000|2024-11-26 13:13:20|22727.17|22647.17|22724.11|22644.11|22727.17|22647.17|22724.11|22644.11|10
1732626810000|2024-11-26 13:13:30|22722.2|22642.2|22726.83|22646.83|22726.83|22646.83|22721.24|22641.24|10
1732626820000|2024-11-26 13:13:40|22728.6|22648.6|22728.83|22648.83|22728.83|22648.83|22726.64|22646.64|10
1732626830000|2024-11-26 13:13:50|22728.53|22648.53|22729.56|22649.56|22730.14|22650.14|22727.9|22647.9|10
1732626840000|2024-11-26 13:14:00|22729.59|22649.59|22734.19|22654.19|22734.19|22654.19|22729.59|22649.59|10
1732626850000|2024-11-26 13:14:10|22734.08|22654.08|22731.13|22651.13|22734.08|22654.08|22729.82|22649.82|10
1732626860000|2024-11-26 13:14:20|22731.05|22651.05|22725.17|22645.17|22733.01|22653.01|22725.17|22645.17|10
1732626870000|2024-11-26 13:14:30|22724.41|22644.41|22720.19|22640.19|22724.41|22644.41|22720.19|22640.19|10
1732626880000|2024-11-26 13:14:40|22720.68|22640.68|22720.63|22640.63|22721.82|22641.82|22718.55|22638.55|10
1732626890000|2024-11-26 13:14:50|22720.29|22640.29|22721.78|22641.78|22721.78|22641.78|22720.05|22640.05|10
1732626900000|2024-11-26 13:15:00|22720.55|22640.55|22729.11|22649.11|22729.11|22649.11|22720.55|22640.55|10
1732626910000|2024-11-26 13:15:10|22730.03|22650.03|22737.39|22657.39|22738.09|22658.09|22730.03|22650.03|10
1732626920000|2024-11-26 13:15:20|22734.96|22654.96|22725.67|22645.67|22734.96|22654.96|22725.67|22645.67|10
1732626930000|2024-11-26 13:15:30|22724.69|22644.69|22730.59|22650.59|22730.59|22650.59|22724.69|22644.69|10
1732626940000|2024-11-26 13:15:40|22730.99|22650.99|22739.12|22659.12|22739.12|22659.12|22728.91|22648.91|10
1732626950000|2024-11-26 13:15:50|22738.52|22658.52|22747.88|22667.88|22747.88|22667.88|22738.44|22658.44|10
1732626960000|2024-11-26 13:16:00|22747.24|22667.24|22750.81|22670.81|22752.14|22672.14|22747.24|22667.24|10
1732626970000|2024-11-26 13:16:10|22750.14|22670.14|22750.76|22670.76|22750.76|22670.76|22748.76|22668.76|10
1732626980000|2024-11-26 13:16:20|22752.93|22672.93|22757.83|22677.83|22757.83|22677.83|22752.93|22672.93|9
1732626990000|2024-11-26 13:16:30|22757.78|22677.78|22759.41|22679.41|22762.97|22682.97|22757.78|22677.78|10
1732627000000|2024-11-26 13:16:40|22759.75|22679.75|22758.7|22678.7|22760.07|22680.07|22757.61|22677.61|10
1732627010000|2024-11-26 13:16:50|22759|22679|22761.97|22681.97|22762.93|22682.93|22758.93|22678.93|10
1732627020000|2024-11-26 13:17:00|22760.05|22680.05|22764.69|22684.69|22764.69|22684.69|22758.91|22678.91|10
1732627030000|2024-11-26 13:17:10|22765.4|22685.4|22763.45|22683.45|22765.4|22685.4|22762.03|22682.03|10
1732627040000|2024-11-26 13:17:20|22764.66|22684.66|22773.04|22693.04|22773.04|22693.04|22764.6|22684.6|10
1732627050000|2024-11-26 13:17:30|22777|22697|22790.68|22710.68|22791.05|22711.05|22777|22697|10
1732627060000|2024-11-26 13:17:40|22790.66|22710.66|22787.68|22707.68|22790.66|22710.66|22787.29|22707.29|10
1732627070000|2024-11-26 13:17:50|22787.4|22707.4|22785.59|22705.59|22787.64|22707.64|22783.15|22703.15|10
1732627080000|2024-11-26 13:18:00|22786.21|22706.21|22789.43|22709.43|22789.43|22709.43|22785.88|22705.88|10
1732627090000|2024-11-26 13:18:10|22788.49|22708.49|22779.08|22699.08|22788.53|22708.53|22779.08|22699.08|10
1732627100000|2024-11-26 13:18:20|22778.81|22698.81|22779.78|22699.78|22780.38|22700.38|22778.8|22698.8|10
1732627110000|2024-11-26 13:18:30|22779.16|22699.16|22777.54|22697.54|22780.73|22700.73|22777.19|22697.19|10
1732627120000|2024-11-26 13:18:40|22775.72|22695.72|22778.31|22698.31|22778.31|22698.31|22775.67|22695.67|10
1732627130000|2024-11-26 13:18:50|22778.25|22698.25|22781.58|22701.58|22781.58|22701.58|22778.25|22698.25|10
1732627140000|2024-11-26 13:19:00|22783.85|22703.85|22793.37|22713.37|22793.37|22713.37|22783.85|22703.85|10
1732627150000|2024-11-26 13:19:10|22795.31|22715.31|22797.14|22717.14|22797.14|22717.14|22793.51|22713.51|10
1732627160000|2024-11-26 13:19:20|22798.31|22718.31|22807.38|22727.38|22807.89|22727.89|22798.31|22718.31|10
1732627170000|2024-11-26 13:19:30|22808.93|22728.93|22810.15|22730.15|22811.43|22731.43|22807.72|22727.72|10
1732627180000|2024-11-26 13:19:40|22809.42|22729.42|22807.35|22727.35|22810.72|22730.72|22806.61|22726.61|9
1732627190000|2024-11-26 13:19:50|22806.57|22726.57|22805.39|22725.39|22806.73|22726.73|22805.39|22725.39|10
1732627200000|2024-11-26 13:20:00|22806.8|22726.8|22807.59|22727.59|22808.18|22728.18|22805.61|22725.61|10
1732627210000|2024-11-26 13:20:10|22808|22728|22812.43|22732.43|22812.82|22732.82|22806.26|22726.26|10
1732627220000|2024-11-26 13:20:20|22813.69|22733.69|22815.67|22735.67|22815.75|22735.75|22813.69|22733.69|10
1732627230000|2024-11-26 13:20:30|22816.08|22736.08|22819.38|22739.38|22819.38|22739.38|22816.06|22736.06|10
1732627240000|2024-11-26 13:20:40|22819.09|22739.09|22821.14|22741.14|22821.14|22741.14|22819.01|22739.01|10
1732627250000|2024-11-26 13:20:50|22821.32|22741.32|22825.63|22745.63|22827.37|22747.37|22820.89|22740.89|10
1732627260000|2024-11-26 13:21:00|22825.58|22745.58|22826.02|22746.02|22826.32|22746.32|22825.58|22745.58|10
1732627270000|2024-11-26 13:21:10|22828.01|22748.01|22826.19|22746.19|22828.51|22748.51|22824.67|22744.67|10
1732627280000|2024-11-26 13:21:20|22826.07|22746.07|22833.71|22753.71|22833.71|22753.71|22826.07|22746.07|10
1732627290000|2024-11-26 13:21:30|22833.65|22753.65|22839.09|22759.09|22839.09|22759.09|22832.51|22752.51|10
1732627300000|2024-11-26 13:21:40|22841.14|22761.14|22843.25|22763.25|22843.34|22763.34|22840.86|22760.86|10
1732627310000|2024-11-26 13:21:50|22843.81|22763.81|22843.54|22763.54|22844.54|22764.54|22842.73|22762.73|10
1732627320000|2024-11-26 13:22:00|22843.08|22763.08|22843.63|22763.63|22843.86|22763.86|22842.34|22762.34|10
1732627330000|2024-11-26 13:22:10|22844.16|22764.16|22842.14|22762.14|22844.16|22764.16|22840.75|22760.75|10
1732627340000|2024-11-26 13:22:20|22843.25|22763.25|22846.63|22766.63|22846.63|22766.63|22841.96|22761.96|10
1732627350000|2024-11-26 13:22:30|22848.87|22768.87|22850.25|22770.25|22851.51|22771.51|22845.85|22765.85|10
1732627360000|2024-11-26 13:22:40|22851.39|22771.39|22851.69|22771.69|22852.44|22772.44|22851.19|22771.19|10
1732627370000|2024-11-26 13:22:50|22852.35|22772.35|22852.82|22772.82|22852.91|22772.91|22851.9|22771.9|10
1732627380000|2024-11-26 13:23:00|22852.8|22772.8|22847.82|22767.82|22853.12|22773.12|22847.82|22767.82|10
1732627390000|2024-11-26 13:23:10|22849.06|22769.06|22844.82|22764.82|22849.06|22769.06|22844.53|22764.53|10
1732627400000|2024-11-26 13:23:20|22844.59|22764.59|22841.8|22761.8|22844.59|22764.59|22841.8|22761.8|10
1732627410000|2024-11-26 13:23:30|22841.61|22761.61|22841.7|22761.7|22841.7|22761.7|22840.35|22760.35|10
1732627420000|2024-11-26 13:23:40|22841.67|22761.67|22836.72|22756.72|22841.67|22761.67|22836.72|22756.72|10
1732627430000|2024-11-26 13:23:50|22837.21|22757.21|22836.69|22756.69|22838.26|22758.26|22836.67|22756.67|10
1732627440000|2024-11-26 13:24:00|22836.02|22756.02|22834.56|22754.56|22836.17|22756.17|22834.48|22754.48|10
1732627450000|2024-11-26 13:24:10|22835.01|22755.01|22827.54|22747.54|22835.01|22755.01|22827.54|22747.54|10
1732627460000|2024-11-26 13:24:20|22824.93|22744.93|22801.64|22721.64|22824.93|22744.93|22801.64|22721.64|10
1732627470000|2024-11-26 13:24:30|22795|22715|22788.64|22708.64|22795|22715|22788.03|22708.03|10
1732627480000|2024-11-26 13:24:40|22788.58|22708.58|22785.6|22705.6|22788.58|22708.58|22785.6|22705.6|10
1732627490000|2024-11-26 13:24:50|22784.58|22704.58|22779.15|22699.15|22784.58|22704.58|22779.15|22699.15|10
1732627500000|2024-11-26 13:25:00|22777.19|22697.19|22773.51|22693.51|22777.19|22697.19|22769.98|22689.98|10
1732627510000|2024-11-26 13:25:10|22774.02|22694.02|22768.76|22688.76|22774.02|22694.02|22768.76|22688.76|10
1732627520000|2024-11-26 13:25:20|22770.16|22690.16|22774.28|22694.28|22774.28|22694.28|22770.16|22690.16|10
1732627530000|2024-11-26 13:25:30|22775|22695|22781.8|22701.8|22782.72|22702.72|22775|22695|10
1732627540000|2024-11-26 13:25:40|22779.58|22699.58|22777.14|22697.14|22781.94|22701.94|22777.14|22697.14|10
1732627550000|2024-11-26 13:25:50|22775.54|22695.54|22763.45|22683.45|22775.54|22695.54|22762.35|22682.35|10
1732627560000|2024-11-26 13:26:00|22764.46|22684.46|22764.12|22684.12|22766.11|22686.11|22763|22683|10
1732627570000|2024-11-26 13:26:10|22765.16|22685.16|22769.04|22689.04|22769.43|22689.43|22765.16|22685.16|10
1732627580000|2024-11-26 13:26:20|22768.18|22688.18|22770.47|22690.47|22770.47|22690.47|22768.18|22688.18|10
1732627590000|2024-11-26 13:26:30|22772.27|22692.27|22774.21|22694.21|22774.21|22694.21|22769.19|22689.19|10
1732627600000|2024-11-26 13:26:40|22773.95|22693.95|22769.35|22689.35|22774.91|22694.91|22769.35|22689.35|10
1732627610000|2024-11-26 13:26:50|22769.67|22689.67|22766.52|22686.52|22770.96|22690.96|22766.52|22686.52|10
1732627620000|2024-11-26 13:27:00|22763.42|22683.42|22754.94|22674.94|22763.42|22683.42|22754.94|22674.94|10
1732627630000|2024-11-26 13:27:10|22753.72|22673.72|22754.89|22674.89|22756.39|22676.39|22753.72|22673.72|10
1732627640000|2024-11-26 13:27:20|22755.67|22675.67|22739.5|22659.5|22755.76|22675.76|22739.5|22659.5|10
1732627650000|2024-11-26 13:27:30|22739.44|22659.44|22736.96|22656.96|22739.44|22659.44|22736.96|22656.96|10
1732627660000|2024-11-26 13:27:40|22738.53|22658.53|22742.22|22662.22|22742.22|22662.22|22738.53|22658.53|10
1732627670000|2024-11-26 13:27:50|22743.55|22663.55|22750.73|22670.73|22750.73|22670.73|22743.55|22663.55|10
1732627680000|2024-11-26 13:28:00|22750.9|22670.9|22745.66|22665.66|22750.9|22670.9|22745.66|22665.66|10
1732627690000|2024-11-26 13:28:10|22744.9|22664.9|22743.47|22663.47|22745.91|22665.91|22743.06|22663.06|10
1732627700000|2024-11-26 13:28:20|22743.61|22663.61|22742.71|22662.71|22743.61|22663.61|22741.39|22661.39|10
1732627710000|2024-11-26 13:28:30|22743.23|22663.23|22736.87|22656.87|22743.23|22663.23|22736.87|22656.87|10
1732627720000|2024-11-26 13:28:40|22732.43|22652.43|22727.37|22647.37|22733.6|22653.6|22727.19|22647.19|10
1732627730000|2024-11-26 13:28:50|22726.96|22646.96|22733.37|22653.37|22733.57|22653.57|22726.96|22646.96|10
1732627740000|2024-11-26 13:29:00|22734.07|22654.07|22733.92|22653.92|22734.07|22654.07|22733.14|22653.14|10
1732627750000|2024-11-26 13:29:10|22734.21|22654.21|22722.09|22642.09|22734.27|22654.27|22722.09|22642.09|10
1732627760000|2024-11-26 13:29:20|22721.99|22641.99|22720.76|22640.76|22722.56|22642.56|22720.76|22640.76|10
1732627770000|2024-11-26 13:29:30|22722.26|22642.26|22720.93|22640.93|22722.37|22642.37|22720.93|22640.93|10
1732627780000|2024-11-26 13:29:40|22721.02|22641.02|22725.31|22645.31|22725.75|22645.75|22721.01|22641.01|10
1732627790000|2024-11-26 13:29:50|22725.87|22645.87|22726.25|22646.25|22728.26|22648.26|22725.87|22645.87|10
1732627800000|2024-11-26 13:30:00|22726.71|22646.71|22717.98|22637.98|22726.71|22646.71|22717.98|22637.98|10
1732627810000|2024-11-26 13:30:10|22717.3|22637.3|22717.19|22637.19|22719.29|22639.29|22715.63|22635.63|10
1732627820000|2024-11-26 13:30:20|22718.59|22638.59|22706.92|22626.92|22718.87|22638.87|22706.92|22626.92|10
1732627830000|2024-11-26 13:30:30|22706.33|22626.33|22698.04|22618.04|22706.33|22626.33|22698.04|22618.04|10
1732627840000|2024-11-26 13:30:40|22698.73|22618.73|22697.48|22617.48|22698.73|22618.73|22695.16|22615.16|10
1732627850000|2024-11-26 13:30:50|22697.22|22617.22|22699.21|22619.21|22699.21|22619.21|22697.22|22617.22|10
1732627860000|2024-11-26 13:31:00|22699.75|22619.75|22709.43|22629.43|22709.43|22629.43|22699.75|22619.75|10
1732627870000|2024-11-26 13:31:10|22710.44|22630.44|22712.25|22632.25|22712.25|22632.25|22707.93|22627.93|10
1732627880000|2024-11-26 13:31:20|22712.24|22632.24|22707.12|22627.12|22712.24|22632.24|22706.3|22626.3|10
1732627890000|2024-11-26 13:31:30|22708.25|22628.25|22713.71|22633.71|22713.81|22633.81|22708.25|22628.25|10
1732627900000|2024-11-26 13:31:40|22713.39|22633.39|22712.1|22632.1|22717.03|22637.03|22712.1|22632.1|10
1732627910000|2024-11-26 13:31:50|22712.17|22632.17|22718.23|22638.23|22719.61|22639.61|22712.17|22632.17|10
1732627920000|2024-11-26 13:32:00|22718.2|22638.2|22721.68|22641.68|22721.97|22641.97|22718.2|22638.2|10
1732627930000|2024-11-26 13:32:10|22718.65|22638.65|22712.81|22632.81|22718.91|22638.91|22712.81|22632.81|9
1732627940000|2024-11-26 13:32:20|22711.7|22631.7|22699.97|22619.97|22711.7|22631.7|22699.97|22619.97|10
1732627950000|2024-11-26 13:32:30|22695.63|22615.63|22688.74|22608.74|22696.48|22616.48|22688.19|22608.19|10
1732627960000|2024-11-26 13:32:40|22687.63|22607.63|22701.32|22621.32|22701.32|22621.32|22687.46|22607.46|10
1732627970000|2024-11-26 13:32:50|22701.74|22621.74|22694.99|22614.99|22702.71|22622.71|22694.99|22614.99|10
1732627980000|2024-11-26 13:33:00|22694.54|22614.54|22700.37|22620.37|22700.37|22620.37|22694.26|22614.26|10
1732627990000|2024-11-26 13:33:10|22701.79|22621.79|22700.43|22620.43|22702.35|22622.35|22698.61|22618.61|10
1732628000000|2024-11-26 13:33:20|22702.25|22622.25|22702.76|22622.76|22704.34|22624.34|22702.25|22622.25|10
1732628010000|2024-11-26 13:33:30|22702.94|22622.94|22702.76|22622.76|22704.19|22624.19|22702.1|22622.1|10
1732628020000|2024-11-26 13:33:40|22703.32|22623.32|22694.04|22614.04|22703.36|22623.36|22693.02|22613.02|10
1732628030000|2024-11-26 13:33:50|22693.92|22613.92|22701.69|22621.69|22701.69|22621.69|22693.88|22613.88|10
1732628040000|2024-11-26 13:34:00|22702.41|22622.41|22705.79|22625.79|22706.25|22626.25|22702.12|22622.12|10
1732628050000|2024-11-26 13:34:10|22700.48|22620.48|22690.02|22610.02|22700.48|22620.48|22690.02|22610.02|10
1732628060000|2024-11-26 13:34:20|22690.16|22610.16|22687.96|22607.96|22690.59|22610.59|22687.42|22607.42|10
1732628070000|2024-11-26 13:34:30|22687.72|22607.72|22677.78|22597.78|22687.72|22607.72|22677.27|22597.27|10
1732628080000|2024-11-26 13:34:40|22677.43|22597.43|22683.37|22603.37|22683.37|22603.37|22677.43|22597.43|10
1732628090000|2024-11-26 13:34:50|22684.79|22604.79|22686.24|22606.24|22686.45|22606.45|22684.79|22604.79|9
1732628100000|2024-11-26 13:35:00|22685.83|22605.83|22688.68|22608.68|22688.68|22608.68|22685.41|22605.41|10
1732628110000|2024-11-26 13:35:10|22690.96|22610.96|22703.11|22623.11|22703.11|22623.11|22690.96|22610.96|10
1732628120000|2024-11-26 13:35:20|22703.48|22623.48|22717.59|22637.59|22717.59|22637.59|22703.48|22623.48|10
1732628130000|2024-11-26 13:35:30|22718.08|22638.08|22728.53|22648.53|22728.53|22648.53|22718.08|22638.08|10
1732628140000|2024-11-26 13:35:40|22729.32|22649.32|22728.15|22648.15|22734.55|22654.55|22728.15|22648.15|10
1732628150000|2024-11-26 13:35:50|22727.43|22647.43|22722.6|22642.6|22728.3|22648.3|22722.6|22642.6|10
1732628160000|2024-11-26 13:36:00|22722.57|22642.57|22707.77|22627.77|22722.68|22642.68|22707.77|22627.77|10
1732628170000|2024-11-26 13:36:10|22706.35|22626.35|22692.14|22612.14|22706.35|22626.35|22690.61|22610.61|10
1732628180000|2024-11-26 13:36:20|22692.94|22612.94|22685.62|22605.62|22693.46|22613.46|22685.62|22605.62|10
1732628190000|2024-11-26 13:36:30|22683.09|22603.09|22678.66|22598.66|22683.09|22603.09|22676.64|22596.64|10
1732628200000|2024-11-26 13:36:40|22680.97|22600.97|22688.34|22608.34|22688.49|22608.49|22680.97|22600.97|10
1732628210000|2024-11-26 13:36:50|22688.55|22608.55|22686.68|22606.68|22692.55|22612.55|22686.68|22606.68|10
1732628220000|2024-11-26 13:37:00|22686.15|22606.15|22686.34|22606.34|22686.34|22606.34|22681.55|22601.55|10
1732628230000|2024-11-26 13:37:10|22687.57|22607.57|22689.32|22609.32|22689.32|22609.32|22685.62|22605.62|10
1732628240000|2024-11-26 13:37:20|22690.28|22610.28|22695.31|22615.31|22695.31|22615.31|22690.25|22610.25|10
1732628250000|2024-11-26 13:37:30|22694.83|22614.83|22703.39|22623.39|22703.39|22623.39|22694.83|22614.83|10
1732628260000|2024-11-26 13:37:40|22703.99|22623.99|22710.82|22630.82|22710.82|22630.82|22703.99|22623.99|10
1732628270000|2024-11-26 13:37:50|22711.59|22631.59|22715.38|22635.38|22715.38|22635.38|22710.51|22630.51|10
1732628280000|2024-11-26 13:38:00|22716.34|22636.34|22710.96|22630.96|22716.86|22636.86|22710.77|22630.77|10
1732628290000|2024-11-26 13:38:10|22712.34|22632.34|22716.28|22636.28|22716.41|22636.41|22712.34|22632.34|10
1732628300000|2024-11-26 13:38:20|22717.18|22637.18|22719.85|22639.85|22719.85|22639.85|22716.55|22636.55|10
1732628310000|2024-11-26 13:38:30|22717.87|22637.87|22712.99|22632.99|22718.56|22638.56|22712.99|22632.99|10
1732628320000|2024-11-26 13:38:40|22713.32|22633.32|22714.56|22634.56|22715.91|22635.91|22713.32|22633.32|10
1732628330000|2024-11-26 13:38:50|22712.77|22632.77|22716.29|22636.29|22716.77|22636.77|22712.77|22632.77|10
1732628340000|2024-11-26 13:39:00|22717.25|22637.25|22722.47|22642.47|22722.47|22642.47|22717.25|22637.25|9
1732628350000|2024-11-26 13:39:10|22723.42|22643.42|22727.12|22647.12|22727.12|22647.12|22723.26|22643.26|10
1732628360000|2024-11-26 13:39:20|22727.89|22647.89|22730.96|22650.96|22731.38|22651.38|22726.97|22646.97|10
1732628370000|2024-11-26 13:39:30|22730.77|22650.77|22728.15|22648.15|22730.77|22650.77|22726.77|22646.77|10
1732628380000|2024-11-26 13:39:40|22729.09|22649.09|22730.23|22650.23|22730.64|22650.64|22729.09|22649.09|10
1732628390000|2024-11-26 13:39:50|22731.14|22651.14|22730.53|22650.53|22731.24|22651.24|22729.73|22649.73|9
1732628400000|2024-11-26 13:40:00|22731.67|22651.67|22736.96|22656.96|22736.96|22656.96|22731.26|22651.26|10
1732628410000|2024-11-26 13:40:10|22739.33|22659.33|22742.43|22662.43|22745.5|22665.5|22739.33|22659.33|10
1732628420000|2024-11-26 13:40:20|22743.19|22663.19|22730.42|22650.42|22743.19|22663.19|22730.42|22650.42|10
1732628430000|2024-11-26 13:40:30|22730.64|22650.64|22723.59|22643.59|22730.64|22650.64|22723.59|22643.59|10
1732628440000|2024-11-26 13:40:40|22724.32|22644.32|22731.38|22651.38|22731.38|22651.38|22724.32|22644.32|10
1732628450000|2024-11-26 13:40:50|22733.4|22653.4|22737.99|22657.99|22737.99|22657.99|22733.4|22653.4|10
1732628460000|2024-11-26 13:41:00|22738.4|22658.4|22728.19|22648.19|22738.9|22658.9|22728.19|22648.19|10
1732628470000|2024-11-26 13:41:10|22727.6|22647.6|22717.23|22637.23|22727.6|22647.6|22717.23|22637.23|10
1732628480000|2024-11-26 13:41:20|22717.14|22637.14|22720.1|22640.1|22720.33|22640.33|22716.61|22636.61|10
1732628490000|2024-11-26 13:41:30|22719.5|22639.5|22714.81|22634.81|22720.17|22640.17|22714.81|22634.81|10
1732628500000|2024-11-26 13:41:40|22713.91|22633.91|22717.96|22637.96|22718.02|22638.02|22713.91|22633.91|10
1732628510000|2024-11-26 13:41:50|22718.12|22638.12|22716.8|22636.8|22719.95|22639.95|22716.51|22636.51|10
1732628520000|2024-11-26 13:42:00|22717.24|22637.24|22713.79|22633.79|22717.52|22637.52|22713.79|22633.79|10
1732628530000|2024-11-26 13:42:10|22713.83|22633.83|22710.62|22630.62|22715.04|22635.04|22710.62|22630.62|10
1732628540000|2024-11-26 13:42:20|22710.48|22630.48|22711.4|22631.4|22711.5|22631.5|22710.23|22630.23|10
1732628550000|2024-11-26 13:42:30|22710.87|22630.87|22700.33|22620.33|22710.87|22630.87|22700.33|22620.33|10
1732628560000|2024-11-26 13:42:40|22701.15|22621.15|22703.5|22623.5|22704.74|22624.74|22701.15|22621.15|10
1732628570000|2024-11-26 13:42:50|22703.69|22623.69|22696.31|22616.31|22703.69|22623.69|22696.31|22616.31|10
1732628580000|2024-11-26 13:43:00|22694.67|22614.67|22688|22608|22694.67|22614.67|22688|22608|10
1732628590000|2024-11-26 13:43:10|22688.21|22608.21|22690.7|22610.7|22690.7|22610.7|22685.98|22605.98|10
1732628600000|2024-11-26 13:43:20|22691.52|22611.52|22702.69|22622.69|22702.69|22622.69|22691.52|22611.52|10
1732628610000|2024-11-26 13:43:30|22702.71|22622.71|22704.33|22624.33|22704.38|22624.38|22702.71|22622.71|10
1732628620000|2024-11-26 13:43:40|22704.1|22624.1|22700.12|22620.12|22704.1|22624.1|22700.12|22620.12|10
1732628630000|2024-11-26 13:43:50|22700.46|22620.46|22701.93|22621.93|22701.93|22621.93|22699.38|22619.38|10
1732628640000|2024-11-26 13:44:00|22702.75|22622.75|22707.06|22627.06|22707.06|22627.06|22702.37|22622.37|10
1732628650000|2024-11-26 13:44:10|22706.36|22626.36|22708.49|22628.49|22708.54|22628.54|22704.58|22624.58|10
1732628660000|2024-11-26 13:44:20|22708.42|22628.42|22704.06|22624.06|22708.42|22628.42|22703.51|22623.51|10
1732628670000|2024-11-26 13:44:30|22703.79|22623.79|22700.77|22620.77|22706.4|22626.4|22700.77|22620.77|10
1732628680000|2024-11-26 13:44:40|22698.36|22618.36|22692.68|22612.68|22698.36|22618.36|22691.9|22611.9|10
1732628690000|2024-11-26 13:44:50|22692.9|22612.9|22695.56|22615.56|22696.3|22616.3|22692.51|22612.51|10
1732628700000|2024-11-26 13:45:00|22695.53|22615.53|22695.91|22615.91|22696.55|22616.55|22693.97|22613.97|10
1732628710000|2024-11-26 13:45:10|22698.17|22618.17|22696.49|22616.49|22702.21|22622.21|22696.49|22616.49|10
1732628720000|2024-11-26 13:45:20|22697.59|22617.59|22688.43|22608.43|22697.61|22617.61|22688.43|22608.43|10
1732628730000|2024-11-26 13:45:30|22687.5|22607.5|22685.9|22605.9|22688.56|22608.56|22685.88|22605.88|10
1732628740000|2024-11-26 13:45:40|22685.67|22605.67|22685.32|22605.32|22686.58|22606.58|22681.91|22601.91|10
1732628750000|2024-11-26 13:45:50|22685.27|22605.27|22693.02|22613.02|22693.02|22613.02|22685.27|22605.27|10
1732628760000|2024-11-26 13:46:00|22694.25|22614.25|22696.97|22616.97|22696.97|22616.97|22692.07|22612.07|9
1732628770000|2024-11-26 13:46:10|22697.35|22617.35|22692.68|22612.68|22698.82|22618.82|22692.68|22612.68|10
1732628780000|2024-11-26 13:46:20|22691.41|22611.41|22690.31|22610.31|22692.65|22612.65|22690.31|22610.31|10
1732628790000|2024-11-26 13:46:30|22688.34|22608.34|22691.97|22611.97|22691.97|22611.97|22688.34|22608.34|10
1732628800000|2024-11-26 13:46:40|22693.5|22613.5|22695.53|22615.53|22695.53|22615.53|22693.25|22613.25|10
1732628810000|2024-11-26 13:46:50|22694.38|22614.38|22689.39|22609.39|22694.69|22614.69|22689.39|22609.39|10
1732628820000|2024-11-26 13:47:00|22689.56|22609.56|22684.7|22604.7|22690.62|22610.62|22684.7|22604.7|10
1732628830000|2024-11-26 13:47:10|22683.93|22603.93|22689.79|22609.79|22689.79|22609.79|22683.93|22603.93|10
1732628840000|2024-11-26 13:47:20|22691.58|22611.58|22696.83|22616.83|22697.54|22617.54|22691.58|22611.58|10
1732628850000|2024-11-26 13:47:30|22698.55|22618.55|22700.8|22620.8|22700.88|22620.88|22698.03|22618.03|10
1732628860000|2024-11-26 13:47:40|22699.59|22619.59|22709.61|22629.61|22709.61|22629.61|22699.59|22619.59|10
1732628870000|2024-11-26 13:47:50|22711.29|22631.29|22708.62|22628.62|22711.64|22631.64|22708.62|22628.62|10
1732628880000|2024-11-26 13:48:00|22708.46|22628.46|22707.54|22627.54|22708.8|22628.8|22705.8|22625.8|10
1732628890000|2024-11-26 13:48:10|22708.36|22628.36|22712.16|22632.16|22714.02|22634.02|22708.36|22628.36|10
1732628900000|2024-11-26 13:48:20|22713.74|22633.74|22717.65|22637.65|22717.65|22637.65|22713.74|22633.74|10
1732628910000|2024-11-26 13:48:30|22718.03|22638.03|22717.44|22637.44|22718.85|22638.85|22716|22636|10
1732628920000|2024-11-26 13:48:40|22718.1|22638.1|22725.11|22645.11|22726.25|22646.25|22718.1|22638.1|10
1732628930000|2024-11-26 13:48:50|22725.42|22645.42|22730.73|22650.73|22730.73|22650.73|22725.42|22645.42|10
1732628940000|2024-11-26 13:49:00|22733.49|22653.49|22730.09|22650.09|22733.49|22653.49|22724.97|22644.97|9
1732628950000|2024-11-26 13:49:10|22731.35|22651.35|22738.68|22658.68|22739.32|22659.32|22731.35|22651.35|10
1732628960000|2024-11-26 13:49:20|22737.91|22657.91|22734.77|22654.77|22738.67|22658.67|22734.77|22654.77|10
1732628970000|2024-11-26 13:49:30|22735.14|22655.14|22740.44|22660.44|22740.44|22660.44|22735.01|22655.01|10
1732628980000|2024-11-26 13:49:40|22741.91|22661.91|22733.2|22653.2|22742.97|22662.97|22733.2|22653.2|10
1732628990000|2024-11-26 13:49:50|22733.19|22653.19|22731.8|22651.8|22733.74|22653.74|22731.8|22651.8|10
1732629000000|2024-11-26 13:50:00|22731.29|22651.29|22734.64|22654.64|22734.64|22654.64|22731.29|22651.29|10
1732629010000|2024-11-26 13:50:10|22732.96|22652.96|22727.96|22647.96|22732.96|22652.96|22726.24|22646.24|10
1732629020000|2024-11-26 13:50:20|22729.89|22649.89|22722.23|22642.23|22729.89|22649.89|22721.33|22641.33|10
1732629030000|2024-11-26 13:50:30|22720.33|22640.33|22719.64|22639.64|22720.33|22640.33|22718.9|22638.9|10
1732629040000|2024-11-26 13:50:40|22718.34|22638.34|22723.61|22643.61|22724.8|22644.8|22718.34|22638.34|10
1732629050000|2024-11-26 13:50:50|22722.96|22642.96|22715.96|22635.96|22722.96|22642.96|22715.96|22635.96|10
1732629060000|2024-11-26 13:51:00|22714.62|22634.62|22707.78|22627.78|22714.62|22634.62|22707.78|22627.78|10
1732629070000|2024-11-26 13:51:10|22705.49|22625.49|22714.84|22634.84|22714.84|22634.84|22705.15|22625.15|10
1732629080000|2024-11-26 13:51:20|22715.88|22635.88|22722.2|22642.2|22722.2|22642.2|22715.88|22635.88|10
1732629090000|2024-11-26 13:51:30|22724.64|22644.64|22734.72|22654.72|22734.72|22654.72|22724.64|22644.64|10
1732629100000|2024-11-26 13:51:40|22735.77|22655.77|22735.02|22655.02|22736.36|22656.36|22733.78|22653.78|10
1732629110000|2024-11-26 13:51:50|22734.97|22654.97|22731.88|22651.88|22734.97|22654.97|22731.88|22651.88|10
1732629120000|2024-11-26 13:52:00|22730.82|22650.82|22735.42|22655.42|22735.42|22655.42|22730.19|22650.19|10
1732629130000|2024-11-26 13:52:10|22737.49|22657.49|22739.39|22659.39|22741.94|22661.94|22737.49|22657.49|10
1732629140000|2024-11-26 13:52:20|22740.09|22660.09|22751.83|22671.83|22751.83|22671.83|22740.09|22660.09|10
1732629150000|2024-11-26 13:52:30|22752.71|22672.71|22761.43|22681.43|22761.43|22681.43|22752.71|22672.71|10
1732629160000|2024-11-26 13:52:40|22761.15|22681.15|22763.12|22683.12|22763.12|22683.12|22760.85|22680.85|10
1732629170000|2024-11-26 13:52:50|22763.27|22683.27|22752.72|22672.72|22763.53|22683.53|22752.72|22672.72|10
1732629180000|2024-11-26 13:53:00|22751.53|22671.53|22753.14|22673.14|22753.14|22673.14|22750.07|22670.07|10
1732629190000|2024-11-26 13:53:10|22753.36|22673.36|22747.37|22667.37|22753.36|22673.36|22747.37|22667.37|10
1732629200000|2024-11-26 13:53:20|22748.87|22668.87|22748.85|22668.85|22749.44|22669.44|22746.1|22666.1|10
1732629210000|2024-11-26 13:53:30|22748.9|22668.9|22750.03|22670.03|22750.03|22670.03|22747.36|22667.36|10
1732629220000|2024-11-26 13:53:40|22750.71|22670.71|22754.19|22674.19|22754.19|22674.19|22750.45|22670.45|10
1732629230000|2024-11-26 13:53:50|22754.56|22674.56|22754.5|22674.5|22755.23|22675.23|22754.19|22674.19|10
1732629240000|2024-11-26 13:54:00|22753.79|22673.79|22754.92|22674.92|22754.92|22674.92|22752.47|22672.47|10
1732629250000|2024-11-26 13:54:10|22755.62|22675.62|22755.29|22675.29|22756.3|22676.3|22755.23|22675.23|10
1732629260000|2024-11-26 13:54:20|22756.01|22676.01|22756.05|22676.05|22756.37|22676.37|22755.8|22675.8|10
1732629270000|2024-11-26 13:54:30|22756.12|22676.12|22755.62|22675.62|22756.4|22676.4|22754.45|22674.45|10
1732629280000|2024-11-26 13:54:40|22754.72|22674.72|22744.42|22664.42|22754.72|22674.72|22743.02|22663.02|10
1732629290000|2024-11-26 13:54:50|22743.98|22663.98|22744.48|22664.48|22744.71|22664.71|22743.98|22663.98|10
1732629300000|2024-11-26 13:55:00|22744.49|22664.49|22746.96|22666.96|22746.96|22666.96|22743.47|22663.47|10
1732629310000|2024-11-26 13:55:10|22747.86|22667.86|22745.06|22665.06|22747.86|22667.86|22744.73|22664.73|10
1732629320000|2024-11-26 13:55:20|22745.27|22665.27|22745.12|22665.12|22746.27|22666.27|22744.8|22664.8|10
1732629330000|2024-11-26 13:55:30|22743.6|22663.6|22740.35|22660.35|22743.6|22663.6|22740.35|22660.35|10
1732629340000|2024-11-26 13:55:40|22740.41|22660.41|22740.31|22660.31|22741.12|22661.12|22740.17|22660.17|10
1732629350000|2024-11-26 13:55:50|22740.29|22660.29|22744.94|22664.94|22744.96|22664.96|22740.29|22660.29|10
1732629360000|2024-11-26 13:56:00|22744.73|22664.73|22744.36|22664.36|22746.56|22666.56|22743.51|22663.51|10
1732629370000|2024-11-26 13:56:10|22745.77|22665.77|22742.13|22662.13|22746.01|22666.01|22742.07|22662.07|9
1732629380000|2024-11-26 13:56:20|22741.9|22661.9|22737.34|22657.34|22741.9|22661.9|22737.34|22657.34|10
1732629390000|2024-11-26 13:56:30|22738.68|22658.68|22734.2|22654.2|22740.59|22660.59|22734.2|22654.2|10
1732629400000|2024-11-26 13:56:40|22733.85|22653.85|22732.47|22652.47|22733.85|22653.85|22730.48|22650.48|10
1732629410000|2024-11-26 13:56:50|22730.21|22650.21|22728.52|22648.52|22730.21|22650.21|22727.59|22647.59|10
1732629420000|2024-11-26 13:57:00|22729.31|22649.31|22713.49|22633.49|22729.31|22649.31|22713.49|22633.49|10
1732629430000|2024-11-26 13:57:10|22711.31|22631.31|22696.87|22616.87|22711.31|22631.31|22696.87|22616.87|10
1732629440000|2024-11-26 13:57:20|22695.4|22615.4|22681.78|22601.78|22695.4|22615.4|22681.78|22601.78|10
1732629450000|2024-11-26 13:57:30|22679.88|22599.88|22683.79|22603.79|22685.19|22605.19|22679.88|22599.88|10
1732629460000|2024-11-26 13:57:40|22683.86|22603.86|22684.39|22604.39|22685.56|22605.56|22683.86|22603.86|10
1732629470000|2024-11-26 13:57:50|22684.18|22604.18|22674.09|22594.09|22684.5|22604.5|22674.09|22594.09|10
1732629480000|2024-11-26 13:58:00|22674.11|22594.11|22671.49|22591.49|22674.11|22594.11|22671.22|22591.22|9
1732629490000|2024-11-26 13:58:10|22671.77|22591.77|22673.91|22593.91|22673.91|22593.91|22671.46|22591.46|10
1732629500000|2024-11-26 13:58:20|22675.21|22595.21|22679.55|22599.55|22679.72|22599.72|22675.21|22595.21|10
1732629510000|2024-11-26 13:58:30|22679.5|22599.5|22673.33|22593.33|22679.5|22599.5|22673.33|22593.33|10
1732629520000|2024-11-26 13:58:40|22671.58|22591.58|22655.56|22575.56|22671.58|22591.58|22654.1|22574.1|10
1732629530000|2024-11-26 13:58:50|22654.85|22574.85|22654.56|22574.56|22655.79|22575.79|22654.43|22574.43|10
1732629540000|2024-11-26 13:59:00|22654.39|22574.39|22659.29|22579.29|22659.29|22579.29|22654.39|22574.39|10
1732629550000|2024-11-26 13:59:10|22659.96|22579.96|22656.51|22576.51|22661.19|22581.19|22656.51|22576.51|9
1732629560000|2024-11-26 13:59:20|22655.76|22575.76|22655.69|22575.69|22655.76|22575.76|22653.04|22573.04|10
1732629570000|2024-11-26 13:59:30|22656.7|22576.7|22660.21|22580.21|22660.21|22580.21|22656.7|22576.7|10
1732629580000|2024-11-26 13:59:40|22659.95|22579.95|22650.53|22570.53|22659.95|22579.95|22650.53|22570.53|10
1732629590000|2024-11-26 13:59:50|22646.64|22566.64|22642.75|22562.75|22646.64|22566.64|22642.75|22562.75|9
1732629600000|2024-11-26 14:00:00|22641.09|22561.09|22644.16|22564.16|22644.16|22564.16|22638.44|22558.44|10
1732629610000|2024-11-26 14:00:10|22644.56|22564.56|22645.25|22565.25|22648.06|22568.06|22643.9|22563.9|10
1732629620000|2024-11-26 14:00:20|22643.87|22563.87|22637.53|22557.53|22643.87|22563.87|22637.53|22557.53|10
1732629630000|2024-11-26 14:00:30|22638.08|22558.08|22641.91|22561.91|22644.04|22564.04|22637.92|22557.92|10
1732629640000|2024-11-26 14:00:40|22642.16|22562.16|22638.11|22558.11|22642.16|22562.16|22636.32|22556.32|10
1732629650000|2024-11-26 14:00:50|22637.28|22557.28|22629.79|22549.79|22637.28|22557.28|22629.79|22549.79|10
1732629660000|2024-11-26 14:01:00|22628.67|22548.67|22620.42|22540.42|22629.34|22549.34|22620.42|22540.42|10
1732629670000|2024-11-26 14:01:10|22620.96|22540.96|22619.9|22539.9|22620.96|22540.96|22619.46|22539.46|10
1732629680000|2024-11-26 14:01:20|22621.06|22541.06|22621.02|22541.02|22621.06|22541.06|22617.56|22537.56|10
1732629690000|2024-11-26 14:01:30|22622.36|22542.36|22631.68|22551.68|22631.68|22551.68|22622.36|22542.36|10
1732629700000|2024-11-26 14:01:40|22632.52|22552.52|22637.64|22557.64|22638.13|22558.13|22632.52|22552.52|9
1732629710000|2024-11-26 14:01:50|22638.38|22558.38|22640.14|22560.14|22640.85|22560.85|22638.37|22558.37|10
1732629720000|2024-11-26 14:02:00|22640.52|22560.52|22632.93|22552.93|22640.52|22560.52|22632.93|22552.93|10
1732629730000|2024-11-26 14:02:10|22631.58|22551.58|22622.87|22542.87|22631.58|22551.58|22622.79|22542.79|10
1732629740000|2024-11-26 14:02:20|22622.67|22542.67|22617.65|22537.65|22624.22|22544.22|22617.65|22537.65|10
1732629750000|2024-11-26 14:02:30|22616.6|22536.6|22609.39|22529.39|22616.6|22536.6|22609.39|22529.39|10
1732629760000|2024-11-26 14:02:40|22610|22530|22601.53|22521.53|22610|22530|22601.53|22521.53|10
1732629770000|2024-11-26 14:02:50|22601.54|22521.54|22597.34|22517.34|22601.54|22521.54|22597.34|22517.34|10
1732629780000|2024-11-26 14:03:00|22597|22517|22594.19|22514.19|22597.74|22517.74|22594.19|22514.19|10
1732629790000|2024-11-26 14:03:10|22592.96|22512.96|22589.77|22509.77|22592.96|22512.96|22589.52|22509.52|10
1732629800000|2024-11-26 14:03:20|22590.16|22510.16|22592.87|22512.87|22593.11|22513.11|22590.1|22510.1|10
1732629810000|2024-11-26 14:03:30|22591.61|22511.61|22588.64|22508.64|22591.61|22511.61|22587.33|22507.33|10
1732629820000|2024-11-26 14:03:40|22589.55|22509.55|22585.43|22505.43|22589.55|22509.55|22585.43|22505.43|10
1732629830000|2024-11-26 14:03:50|22584.41|22504.41|22585.41|22505.41|22585.41|22505.41|22583.08|22503.08|10
1732629840000|2024-11-26 14:04:00|22585.13|22505.13|22585.08|22505.08|22586.91|22506.91|22584.51|22504.51|10
1732629850000|2024-11-26 14:04:10|22585.72|22505.72|22584.77|22504.77|22585.77|22505.77|22583.36|22503.36|10
1732629860000|2024-11-26 14:04:20|22585.83|22505.83|22581.11|22501.11|22587.07|22507.07|22581.11|22501.11|10
1732629870000|2024-11-26 14:04:30|22579.08|22499.08|22569.1|22489.1|22579.08|22499.08|22568.37|22488.37|10
1732629880000|2024-11-26 14:04:40|22568.72|22488.72|22565.94|22485.94|22569.15|22489.15|22565.23|22485.23|10
1732629890000|2024-11-26 14:04:50|22565.76|22485.76|22563.94|22483.94|22565.76|22485.76|22563.17|22483.17|10
1732629900000|2024-11-26 14:05:00|22564.39|22484.39|22560.16|22480.16|22564.72|22484.72|22560.16|22480.16|9
1732629910000|2024-11-26 14:05:10|22559.79|22479.79|22558.64|22478.64|22562.21|22482.21|22558.64|22478.64|10
1732629920000|2024-11-26 14:05:20|22558.62|22478.62|22551.81|22471.81|22558.62|22478.62|22551.81|22471.81|10
1732629930000|2024-11-26 14:05:30|22550.37|22470.37|22545.22|22465.22|22550.37|22470.37|22545.22|22465.22|10
1732629940000|2024-11-26 14:05:40|22544.57|22464.57|22540.42|22460.42|22544.57|22464.57|22540.42|22460.42|10
1732629950000|2024-11-26 14:05:50|22537.65|22457.65|22532.98|22452.98|22538.45|22458.45|22532.3|22452.3|9
1732629960000|2024-11-26 14:06:00|22531.97|22451.97|22532.37|22452.37|22532.73|22452.73|22531.33|22451.33|10
1732629970000|2024-11-26 14:06:10|22531.29|22451.29|22524.39|22444.39|22531.63|22451.63|22524.39|22444.39|10
1732629980000|2024-11-26 14:06:20|22524.62|22444.62|22519.99|22439.99|22524.62|22444.62|22519.21|22439.21|10
1732629990000|2024-11-26 14:06:30|22520.69|22440.69|22513.29|22433.29|22520.7|22440.7|22513.29|22433.29|10
1732630000000|2024-11-26 14:06:40|22512.28|22432.28|22499.98|22419.98|22512.28|22432.28|22499.98|22419.98|10
1732630010000|2024-11-26 14:06:50|22499.55|22419.55|22492.82|22412.82|22500.26|22420.26|22492.82|22412.82|10
1732630020000|2024-11-26 14:07:00|22491.81|22411.81|22489.22|22409.22|22491.81|22411.81|22489.22|22409.22|10
1732630030000|2024-11-26 14:07:10|22489.05|22409.05|22482.49|22402.49|22489.21|22409.21|22482.49|22402.49|10
1732630040000|2024-11-26 14:07:20|22482.62|22402.62|22491.79|22411.79|22491.79|22411.79|22482.62|22402.62|10
1732630050000|2024-11-26 14:07:30|22492.16|22412.16|22495.73|22415.73|22495.73|22415.73|22492.16|22412.16|10
1732630060000|2024-11-26 14:07:40|22496.51|22416.51|22504.61|22424.61|22504.61|22424.61|22496.04|22416.04|10
1732630070000|2024-11-26 14:07:50|22503.99|22423.99|22505.99|22425.99|22507.23|22427.23|22503.75|22423.75|10
1732630080000|2024-11-26 14:08:00|22506.04|22426.04|22520.72|22440.72|22521.56|22441.56|22506.04|22426.04|10
1732630090000|2024-11-26 14:08:10|22520.88|22440.88|22531.96|22451.96|22531.96|22451.96|22520.88|22440.88|10
1732630100000|2024-11-26 14:08:20|22532.89|22452.89|22532.5|22452.5|22535.46|22455.46|22532.5|22452.5|10
1732630110000|2024-11-26 14:08:30|22532.35|22452.35|22530.33|22450.33|22532.35|22452.35|22529.56|22449.56|10
1732630120000|2024-11-26 14:08:40|22530.23|22450.23|22530.88|22450.88|22531.99|22451.99|22530.23|22450.23|9
1732630130000|2024-11-26 14:08:50|22530.38|22450.38|22525.16|22445.16|22530.38|22450.38|22525.16|22445.16|10
1732630140000|2024-11-26 14:09:00|22524.88|22444.88|22519.25|22439.25|22526.54|22446.54|22519.25|22439.25|10
1732630150000|2024-11-26 14:09:10|22519.66|22439.66|22515.21|22435.21|22519.66|22439.66|22514.52|22434.52|10
1732630160000|2024-11-26 14:09:20|22514.26|22434.26|22513.36|22433.36|22514.69|22434.69|22512.83|22432.83|10
1732630170000|2024-11-26 14:09:30|22512.73|22432.73|22512.54|22432.54|22513.75|22433.75|22511.76|22431.76|10
1732630180000|2024-11-26 14:09:40|22512.12|22432.12|22516.65|22436.65|22516.65|22436.65|22511.34|22431.34|10
1732630190000|2024-11-26 14:09:50|22518.76|22438.76|22525.96|22445.96|22525.96|22445.96|22518.37|22438.37|10
1732630200000|2024-11-26 14:10:00|22526.54|22446.54|22530.9|22450.9|22532.52|22452.52|22526.54|22446.54|10
1732630210000|2024-11-26 14:10:10|22530.34|22450.34|22536.71|22456.71|22536.71|22456.71|22529.27|22449.27|10
1732630220000|2024-11-26 14:10:20|22538.21|22458.21|22542.38|22462.38|22542.9|22462.9|22538.02|22458.02|10
1732630230000|2024-11-26 14:10:30|22544.14|22464.14|22549.26|22469.26|22549.26|22469.26|22544.14|22464.14|10
1732630240000|2024-11-26 14:10:40|22548.86|22468.86|22548.27|22468.27|22549.8|22469.8|22548.27|22468.27|10
1732630250000|2024-11-26 14:10:50|22546.51|22466.51|22543.95|22463.95|22546.67|22466.67|22543.33|22463.33|10
1732630260000|2024-11-26 14:11:00|22543.78|22463.78|22533.54|22453.54|22543.78|22463.78|22533.54|22453.54|10
1732630270000|2024-11-26 14:11:10|22534.23|22454.23|22546.33|22466.33|22546.33|22466.33|22530.93|22450.93|10
1732630280000|2024-11-26 14:11:20|22547.32|22467.32|22542.43|22462.43|22547.81|22467.81|22542.43|22462.43|10
1732630290000|2024-11-26 14:11:30|22541.88|22461.88|22541.61|22461.61|22543.03|22463.03|22541.21|22461.21|10
1732630300000|2024-11-26 14:11:40|22541.14|22461.14|22540.64|22460.64|22542.68|22462.68|22540.64|22460.64|9
1732630310000|2024-11-26 14:11:50|22541.24|22461.24|22543.97|22463.97|22545.84|22465.84|22541.24|22461.24|10
1732630320000|2024-11-26 14:12:00|22542.78|22462.78|22549.17|22469.17|22549.17|22469.17|22542.78|22462.78|10
1732630330000|2024-11-26 14:12:10|22549.77|22469.77|22561.56|22481.56|22561.56|22481.56|22549.77|22469.77|10
1732630340000|2024-11-26 14:12:20|22563.35|22483.35|22579.39|22499.39|22579.39|22499.39|22563.35|22483.35|10
1732630350000|2024-11-26 14:12:30|22583.09|22503.09|22593.85|22513.85|22594.2|22514.2|22583.09|22503.09|10
1732630360000|2024-11-26 14:12:40|22593.9|22513.9|22589.9|22509.9|22596.86|22516.86|22589.9|22509.9|10
1732630370000|2024-11-26 14:12:50|22589.75|22509.75|22592.25|22512.25|22592.25|22512.25|22588.82|22508.82|10
1732630380000|2024-11-26 14:13:00|22591.93|22511.93|22602.41|22522.41|22602.76|22522.76|22591.93|22511.93|10
1732630390000|2024-11-26 14:13:10|22603.84|22523.84|22605.39|22525.39|22605.66|22525.66|22602.96|22522.96|10
1732630400000|2024-11-26 14:13:20|22606.58|22526.58|22615.33|22535.33|22615.33|22535.33|22606.58|22526.58|10
1732630410000|2024-11-26 14:13:30|22615.63|22535.63|22615.41|22535.41|22617.63|22537.63|22615.41|22535.41|10
1732630420000|2024-11-26 14:13:40|22615.49|22535.49|22614.97|22534.97|22615.73|22535.73|22614.73|22534.73|10
1732630430000|2024-11-26 14:13:50|22615.22|22535.22|22615.62|22535.62|22616.88|22536.88|22614.88|22534.88|10
1732630440000|2024-11-26 14:14:00|22613.23|22533.23|22611.47|22531.47|22613.23|22533.23|22611.47|22531.47|10
1732630450000|2024-11-26 14:14:10|22610.6|22530.6|22603.2|22523.2|22611.23|22531.23|22603.2|22523.2|10
1732630460000|2024-11-26 14:14:20|22603.04|22523.04|22596.27|22516.27|22603.11|22523.11|22596.27|22516.27|10
1732630470000|2024-11-26 14:14:30|22596.06|22516.06|22595.28|22515.28|22596.06|22516.06|22591.86|22511.86|10
1732630480000|2024-11-26 14:14:40|22595.01|22515.01|22602.93|22522.93|22602.93|22522.93|22595.01|22515.01|10
1732630490000|2024-11-26 14:14:50|22602.07|22522.07|22601.76|22521.76|22602.57|22522.57|22601.76|22521.76|10
1732630500000|2024-11-26 14:15:00|22602.46|22522.46|22599.27|22519.27|22603.68|22523.68|22598.46|22518.46|10
1732630510000|2024-11-26 14:15:10|22601.73|22521.73|22605.72|22525.72|22606.04|22526.04|22601.73|22521.73|10
1732630520000|2024-11-26 14:15:20|22606.27|22526.27|22595.8|22515.8|22606.63|22526.63|22595.8|22515.8|10
1732630530000|2024-11-26 14:15:30|22595.55|22515.55|22584.47|22504.47|22595.55|22515.55|22584.47|22504.47|10
1732630540000|2024-11-26 14:15:40|22583.81|22503.81|22588.29|22508.29|22588.29|22508.29|22581.87|22501.87|10
1732630550000|2024-11-26 14:15:50|22590.69|22510.69|22610.07|22530.07|22610.07|22530.07|22590.69|22510.69|10
1732630560000|2024-11-26 14:16:00|22613.47|22533.47|22625.76|22545.76|22627.24|22547.24|22613.47|22533.47|10
1732630570000|2024-11-26 14:16:10|22625.35|22545.35|22619.76|22539.76|22625.35|22545.35|22618.62|22538.62|10
1732630580000|2024-11-26 14:16:20|22616.3|22536.3|22615.18|22535.18|22616.3|22536.3|22613.95|22533.95|10
1732630590000|2024-11-26 14:16:30|22618.95|22538.95|22630.27|22550.27|22630.27|22550.27|22618.95|22538.95|10
1732630600000|2024-11-26 14:16:40|22630.81|22550.81|22646.07|22566.07|22646.21|22566.21|22630.81|22550.81|10
1732630610000|2024-11-26 14:16:50|22647.19|22567.19|22650.38|22570.38|22651.37|22571.37|22646.18|22566.18|10
1732630620000|2024-11-26 14:17:00|22650.46|22570.46|22654.25|22574.25|22654.25|22574.25|22648.95|22568.95|10
1732630630000|2024-11-26 14:17:10|22656.18|22576.18|22655.66|22575.66|22657.86|22577.86|22655.62|22575.62|10
1732630640000|2024-11-26 14:17:20|22655.19|22575.19|22648.4|22568.4|22655.19|22575.19|22648.4|22568.4|10
1732630650000|2024-11-26 14:17:30|22647.81|22567.81|22650.59|22570.59|22651.75|22571.75|22647.62|22567.62|10
1732630660000|2024-11-26 14:17:40|22650.77|22570.77|22643.79|22563.79|22650.77|22570.77|22643.79|22563.79|10
1732630670000|2024-11-26 14:17:50|22643.28|22563.28|22640.9|22560.9|22644.32|22564.32|22640.9|22560.9|9
1732630680000|2024-11-26 14:18:00|22639.85|22559.85|22638.88|22558.88|22639.85|22559.85|22636.6|22556.6|10
1732630690000|2024-11-26 14:18:10|22638.14|22558.14|22637.17|22557.17|22641.67|22561.67|22637.17|22557.17|10
1732630700000|2024-11-26 14:18:20|22636.62|22556.62|22634.99|22554.99|22637.87|22557.87|22634.75|22554.75|10
1732630710000|2024-11-26 14:18:30|22634.68|22554.68|22632.13|22552.13|22636.01|22556.01|22632.13|22552.13|10
1732630720000|2024-11-26 14:18:40|22632.18|22552.18|22635.54|22555.54|22635.57|22555.57|22632.18|22552.18|10
1732630730000|2024-11-26 14:18:50|22635.06|22555.06|22636.67|22556.67|22638.62|22558.62|22635.06|22555.06|10
1732630740000|2024-11-26 14:19:00|22636.86|22556.86|22634.69|22554.69|22637.23|22557.23|22634.61|22554.61|10
1732630750000|2024-11-26 14:19:10|22635.19|22555.19|22645.64|22565.64|22645.65|22565.65|22635.19|22555.19|10
1732630760000|2024-11-26 14:19:20|22638.39|22558.39|22644.88|22564.88|22644.88|22564.88|22638.39|22558.39|10
1732630770000|2024-11-26 14:19:30|22645.4|22565.4|22655.22|22575.22|22655.22|22575.22|22645.4|22565.4|10
1732630780000|2024-11-26 14:19:40|22656.02|22576.02|22668.1|22588.1|22668.1|22588.1|22656.02|22576.02|10
1732630790000|2024-11-26 14:19:50|22668.19|22588.19|22675.35|22595.35|22675.35|22595.35|22668.19|22588.19|10
1732630800000|2024-11-26 14:20:00|22675.51|22595.51|22680.81|22600.81|22680.81|22600.81|22675.29|22595.29|10
1732630810000|2024-11-26 14:20:10|22682.55|22602.55|22683.99|22603.99|22683.99|22603.99|22679.83|22599.83|10
1732630820000|2024-11-26 14:20:20|22683.69|22603.69|22689.02|22609.02|22689.02|22609.02|22682.72|22602.72|10
1732630830000|2024-11-26 14:20:30|22688.62|22608.62|22686.03|22606.03|22689.09|22609.09|22686.03|22606.03|10
1732630840000|2024-11-26 14:20:40|22686.35|22606.35|22684.44|22604.44|22686.35|22606.35|22682.18|22602.18|10
1732630850000|2024-11-26 14:20:50|22684.09|22604.09|22684.28|22604.28|22684.89|22604.89|22681.75|22601.75|10
1732630860000|2024-11-26 14:21:00|22683.73|22603.73|22682.86|22602.86|22683.93|22603.93|22682.56|22602.56|10
1732630870000|2024-11-26 14:21:10|22684.45|22604.45|22681.83|22601.83|22685.78|22605.78|22681.42|22601.42|10
1732630880000|2024-11-26 14:21:20|22681|22601|22683.46|22603.46|22683.91|22603.91|22681|22601|10
1732630890000|2024-11-26 14:21:30|22683.02|22603.02|22686.32|22606.32|22686.53|22606.53|22683.02|22603.02|10
1732630900000|2024-11-26 14:21:40|22686.76|22606.76|22685.73|22605.73|22687.69|22607.69|22685.2|22605.2|10
1732630910000|2024-11-26 14:21:50|22685.3|22605.3|22686.23|22606.23|22687.03|22607.03|22684.74|22604.74|10
1732630920000|2024-11-26 14:22:00|22686.93|22606.93|22691.89|22611.89|22692.37|22612.37|22686.93|22606.93|10
1732630930000|2024-11-26 14:22:10|22691.8|22611.8|22704.05|22624.05|22704.05|22624.05|22691.8|22611.8|10
1732630940000|2024-11-26 14:22:20|22704.56|22624.56|22701.2|22621.2|22706.74|22626.74|22701.2|22621.2|10
1732630950000|2024-11-26 14:22:30|22701.04|22621.04|22708.9|22628.9|22708.9|22628.9|22701.04|22621.04|10
1732630960000|2024-11-26 14:22:40|22710.61|22630.61|22713.48|22633.48|22713.48|22633.48|22710.61|22630.61|10
1732630970000|2024-11-26 14:22:50|22712.39|22632.39|22713.9|22633.9|22713.9|22633.9|22711.25|22631.25|10
1732630980000|2024-11-26 14:23:00|22716|22636|22711.99|22631.99|22716.7|22636.7|22711.99|22631.99|10
1732630990000|2024-11-26 14:23:10|22710.88|22630.88|22717.08|22637.08|22717.08|22637.08|22710.68|22630.68|10
1732631000000|2024-11-26 14:23:20|22717.84|22637.84|22720.03|22640.03|22720.03|22640.03|22717.78|22637.78|10
1732631010000|2024-11-26 14:23:30|22721.33|22641.33|22728.3|22648.3|22728.3|22648.3|22720.98|22640.98|10
1732631020000|2024-11-26 14:23:40|22728.79|22648.79|22728.8|22648.8|22729.28|22649.28|22728.5|22648.5|10
1732631030000|2024-11-26 14:23:50|22729.01|22649.01|22730.18|22650.18|22730.67|22650.67|22729.01|22649.01|10
1732631040000|2024-11-26 14:24:00|22729.95|22649.95|22728.48|22648.48|22731.27|22651.27|22727.97|22647.97|10
1732631050000|2024-11-26 14:24:10|22728.13|22648.13|22732.47|22652.47|22732.55|22652.55|22728.13|22648.13|10
1732631060000|2024-11-26 14:24:20|22744.02|22664.02|22743|22663|22744.13|22664.13|22743|22663|10
1732631070000|2024-11-26 14:24:30|22741.7|22661.7|22737.9|22657.9|22741.7|22661.7|22737.9|22657.9|10
1732631080000|2024-11-26 14:24:40|22738.01|22658.01|22729.13|22649.13|22738.01|22658.01|22729.13|22649.13|9
1732631090000|2024-11-26 14:24:50|22728.9|22648.9|22724.81|22644.81|22728.9|22648.9|22724.42|22644.42|10
1732631100000|2024-11-26 14:25:00|22724.78|22644.78|22711.67|22631.67|22724.78|22644.78|22711.67|22631.67|10
1732631110000|2024-11-26 14:25:10|22710.91|22630.91|22704.47|22624.47|22710.91|22630.91|22703.25|22623.25|10
1732631120000|2024-11-26 14:25:20|22701.26|22621.26|22698.04|22618.04|22703.15|22623.15|22697.59|22617.59|10
1732631130000|2024-11-26 14:25:30|22697.46|22617.46|22695.31|22615.31|22698.97|22618.97|22695.31|22615.31|10
1732631140000|2024-11-26 14:25:40|22692.82|22612.82|22690.57|22610.57|22692.82|22612.82|22690.57|22610.57|10
1732631150000|2024-11-26 14:25:50|22691.39|22611.39|22689.6|22609.6|22693.68|22613.68|22689.6|22609.6|10
1732631160000|2024-11-26 14:26:00|22689.93|22609.93|22692.5|22612.5|22692.99|22612.99|22689.93|22609.93|10
1732631170000|2024-11-26 14:26:10|22693.05|22613.05|22695.2|22615.2|22695.2|22615.2|22690.77|22610.77|10
1732631180000|2024-11-26 14:26:20|22694.45|22614.45|22693.21|22613.21|22694.45|22614.45|22693.16|22613.16|10
1732631190000|2024-11-26 14:26:30|22693.4|22613.4|22692.26|22612.26|22693.4|22613.4|22692.1|22612.1|10
1732631200000|2024-11-26 14:26:40|22692.06|22612.06|22700.36|22620.36|22700.36|22620.36|22692.06|22612.06|10
1732631210000|2024-11-26 14:26:50|22700.47|22620.47|22701.99|22621.99|22702.94|22622.94|22700.47|22620.47|10
1732631220000|2024-11-26 14:27:00|22701.54|22621.54|22706.57|22626.57|22706.57|22626.57|22701.54|22621.54|9
1732631230000|2024-11-26 14:27:10|22708.21|22628.21|22712.08|22632.08|22712.08|22632.08|22708.21|22628.21|10
1732631240000|2024-11-26 14:27:20|22711.87|22631.87|22709.54|22629.54|22711.87|22631.87|22709.13|22629.13|10
1732631250000|2024-11-26 14:27:30|22710.02|22630.02|22712.78|22632.78|22713.19|22633.19|22710.02|22630.02|10
1732631260000|2024-11-26 14:27:40|22713.01|22633.01|22712.36|22632.36|22714.32|22634.32|22712.36|22632.36|10
1732631270000|2024-11-26 14:27:50|22710.07|22630.07|22702.47|22622.47|22710.07|22630.07|22702.47|22622.47|10
1732631280000|2024-11-26 14:28:00|22702.45|22622.45|22695.08|22615.08|22702.45|22622.45|22695.08|22615.08|10
1732631290000|2024-11-26 14:28:10|22693.73|22613.73|22691.14|22611.14|22695.01|22615.01|22691.14|22611.14|10
1732631300000|2024-11-26 14:28:20|22689.71|22609.71|22673.97|22593.97|22689.71|22609.71|22673.97|22593.97|10
1732631310000|2024-11-26 14:28:30|22672.36|22592.36|22676.8|22596.8|22676.8|22596.8|22672.36|22592.36|10
1732631320000|2024-11-26 14:28:40|22676.91|22596.91|22678.66|22598.66|22678.66|22598.66|22676.91|22596.91|9
1732631330000|2024-11-26 14:28:50|22678.42|22598.42|22685.44|22605.44|22685.53|22605.53|22678.37|22598.37|10
1732631340000|2024-11-26 14:29:00|22685.27|22605.27|22682.92|22602.92|22688.67|22608.67|22682.92|22602.92|10
1732631350000|2024-11-26 14:29:10|22681.96|22601.96|22670.08|22590.08|22681.96|22601.96|22670.08|22590.08|10
1732631360000|2024-11-26 14:29:20|22669.99|22589.99|22665.3|22585.3|22670.48|22590.48|22662.28|22582.28|10
1732631370000|2024-11-26 14:29:30|22666.45|22586.45|22667.57|22587.57|22667.57|22587.57|22665.83|22585.83|10
1732631380000|2024-11-26 14:29:40|22669.91|22589.91|22671.45|22591.45|22672.76|22592.76|22669.91|22589.91|10
1732631390000|2024-11-26 14:29:50|22671.64|22591.64|22668.01|22588.01|22671.64|22591.64|22667.46|22587.46|10
1732631400000|2024-11-26 14:30:00|22667.62|22587.62|22636.48|22556.48|22667.62|22587.62|22636.48|22556.48|10
1732631410000|2024-11-26 14:30:10|22635.54|22555.54|22613.58|22533.58|22636.27|22556.27|22613.58|22533.58|10
1732631420000|2024-11-26 14:30:20|22610.32|22530.32|22610.65|22530.65|22610.65|22530.65|22603.96|22523.96|10
1732631430000|2024-11-26 14:30:30|22611.54|22531.54|22603.58|22523.58|22611.54|22531.54|22603.58|22523.58|10
1732631440000|2024-11-26 14:30:40|22601.08|22521.08|22587.74|22507.74|22601.08|22521.08|22587.74|22507.74|10
1732631450000|2024-11-26 14:30:50|22587.81|22507.81|22581.92|22501.92|22589.99|22509.99|22581.92|22501.92|10
1732631460000|2024-11-26 14:31:00|22580.7|22500.7|22577.48|22497.48|22581.48|22501.48|22574.4|22494.4|10
1732631470000|2024-11-26 14:31:10|22576.02|22496.02|22582.13|22502.13|22582.13|22502.13|22573.74|22493.74|10
1732631480000|2024-11-26 14:31:20|22582.83|22502.83|22600.43|22520.43|22600.43|22520.43|22582.83|22502.83|10
1732631490000|2024-11-26 14:31:30|22602.55|22522.55|22603.51|22523.51|22607.51|22527.51|22602.44|22522.44|10
1732631500000|2024-11-26 14:31:40|22606.83|22526.83|22597.88|22517.88|22606.83|22526.83|22597.88|22517.88|10
1732631510000|2024-11-26 14:31:50|22598.21|22518.21|22597.44|22517.44|22598.39|22518.39|22594.48|22514.48|10
1732631520000|2024-11-26 14:32:00|22596.38|22516.38|22604.71|22524.71|22604.71|22524.71|22595.58|22515.58|10
1732631530000|2024-11-26 14:32:10|22605.65|22525.65|22612.91|22532.91|22614.15|22534.15|22605.65|22525.65|10
1732631540000|2024-11-26 14:32:20|22610.97|22530.97|22612.33|22532.33|22612.63|22532.63|22607.99|22527.99|10
1732631550000|2024-11-26 14:32:30|22610.59|22530.59|22603.13|22523.13|22610.71|22530.71|22602.05|22522.05|10
1732631560000|2024-11-26 14:32:40|22602.35|22522.35|22610.9|22530.9|22610.9|22530.9|22602.35|22522.35|10
1732631570000|2024-11-26 14:32:50|22613.46|22533.46|22621.72|22541.72|22622.02|22542.02|22613.07|22533.07|10
1732631580000|2024-11-26 14:33:00|22623.5|22543.5|22636.98|22556.98|22636.98|22556.98|22623.5|22543.5|10
1732631590000|2024-11-26 14:33:10|22638.66|22558.66|22664.48|22584.48|22664.48|22584.48|22638.66|22558.66|10
1732631600000|2024-11-26 14:33:20|22665.3|22585.3|22676.31|22596.31|22676.31|22596.31|22665.3|22585.3|10
1732631610000|2024-11-26 14:33:30|22677.13|22597.13|22688.62|22608.62|22688.9|22608.9|22677.13|22597.13|10
1732631620000|2024-11-26 14:33:40|22689.13|22609.13|22694.04|22614.04|22694.65|22614.65|22689.13|22609.13|10
1732631630000|2024-11-26 14:33:50|22694.01|22614.01|22704.41|22624.41|22704.41|22624.41|22694.01|22614.01|10
1732631640000|2024-11-26 14:34:00|22709.45|22629.45|22735.79|22655.79|22735.79|22655.79|22709.45|22629.45|10
1732631650000|2024-11-26 14:34:10|22738.59|22658.59|22736.66|22656.66|22741.03|22661.03|22735.92|22655.92|10
1732631660000|2024-11-26 14:34:20|22735.07|22655.07|22743.15|22663.15|22743.15|22663.15|22735.07|22655.07|10
1732631670000|2024-11-26 14:34:30|22755.11|22675.11|22756.8|22676.8|22758.92|22678.92|22755.11|22675.11|10
1732631680000|2024-11-26 14:34:40|22757.13|22677.13|22753.67|22673.67|22758.51|22678.51|22753.67|22673.67|10
1732631690000|2024-11-26 14:34:50|22750.83|22670.83|22736.05|22656.05|22750.83|22670.83|22736.05|22656.05|10
1732631700000|2024-11-26 14:35:00|22734.58|22654.58|22732.31|22652.31|22736.37|22656.37|22732.31|22652.31|10
1732631710000|2024-11-26 14:35:10|22732.48|22652.48|22730.95|22650.95|22733.42|22653.42|22729.06|22649.06|10
1732631720000|2024-11-26 14:35:20|22731.91|22651.91|22736.88|22656.88|22736.88|22656.88|22731.91|22651.91|10
1732631730000|2024-11-26 14:35:30|22738.77|22658.77|22745.13|22665.13|22746.4|22666.4|22738.77|22658.77|10
1732631740000|2024-11-26 14:35:40|22745.75|22665.75|22745.74|22665.74|22746.93|22666.93|22745.09|22665.09|9
1732631750000|2024-11-26 14:35:50|22744.27|22664.27|22751.6|22671.6|22752.74|22672.74|22744.27|22664.27|10
1732631760000|2024-11-26 14:36:00|22751.41|22671.41|22755.09|22675.09|22755.09|22675.09|22750.36|22670.36|10
1732631770000|2024-11-26 14:36:10|22756.11|22676.11|22765.3|22685.3|22765.77|22685.77|22756.11|22676.11|10
1732631780000|2024-11-26 14:36:20|22763.33|22683.33|22770.79|22690.79|22770.79|22690.79|22762.61|22682.61|10
1732631790000|2024-11-26 14:36:30|22769.85|22689.85|22779.72|22699.72|22779.72|22699.72|22768.06|22688.06|10
1732631800000|2024-11-26 14:36:40|22782.25|22702.25|22791.97|22711.97|22791.97|22711.97|22782.25|22702.25|10
1732631810000|2024-11-26 14:36:50|22791.39|22711.39|22799.37|22719.37|22799.37|22719.37|22790.23|22710.23|10
1732631820000|2024-11-26 14:37:00|22798.33|22718.33|22796.45|22716.45|22798.33|22718.33|22794.64|22714.64|10
1732631830000|2024-11-26 14:37:10|22796.16|22716.16|22792.54|22712.54|22796.32|22716.32|22792.54|22712.54|10
1732631840000|2024-11-26 14:37:20|22792.1|22712.1|22797.36|22717.36|22797.36|22717.36|22792.1|22712.1|10
1732631850000|2024-11-26 14:37:30|22799.5|22719.5|22802.31|22722.31|22802.89|22722.89|22799.3|22719.3|10
1732631860000|2024-11-26 14:37:40|22805.23|22725.23|22809.18|22729.18|22809.18|22729.18|22803.87|22723.87|10
1732631870000|2024-11-26 14:37:50|22810.34|22730.34|22815.13|22735.13|22815.13|22735.13|22810.34|22730.34|10
1732631880000|2024-11-26 14:38:00|22815.86|22735.86|22819.47|22739.47|22819.47|22739.47|22815.86|22735.86|10
1732631890000|2024-11-26 14:38:10|22821.71|22741.71|22834.69|22754.69|22838.86|22758.86|22821.71|22741.71|10
1732631900000|2024-11-26 14:38:20|22834.62|22754.62|22838.98|22758.98|22839.4|22759.4|22834.62|22754.62|10
1732631910000|2024-11-26 14:38:30|22839.72|22759.72|22853.71|22773.71|22853.71|22773.71|22839.72|22759.72|10
1732631920000|2024-11-26 14:38:40|22855.88|22775.88|22866.34|22786.34|22866.34|22786.34|22855.88|22775.88|10
1732631930000|2024-11-26 14:38:50|22868.33|22788.33|22872.13|22792.13|22874.35|22794.35|22868.33|22788.33|10
1732631940000|2024-11-26 14:39:00|22871.68|22791.68|22875.57|22795.57|22876.48|22796.48|22871.11|22791.11|10
1732631950000|2024-11-26 14:39:10|22875.01|22795.01|22876.12|22796.12|22878.04|22798.04|22875.01|22795.01|10
1732631960000|2024-11-26 14:39:20|22878.33|22798.33|22881.12|22801.12|22881.8|22801.8|22874.51|22794.51|10
1732631970000|2024-11-26 14:39:30|22881.6|22801.6|22887.22|22807.22|22887.22|22807.22|22880.64|22800.64|10
1732631980000|2024-11-26 14:39:40|22888.01|22808.01|22883.92|22803.92|22891.03|22811.03|22883.92|22803.92|10
1732631990000|2024-11-26 14:39:50|22884.52|22804.52|22887.63|22807.63|22887.63|22807.63|22883.69|22803.69|10
1732632000000|2024-11-26 14:40:00|22887.69|22807.69|22894.4|22814.4|22894.4|22814.4|22887.69|22807.69|10
1732632010000|2024-11-26 14:40:10|22894.67|22814.67|22887.97|22807.97|22894.67|22814.67|22887.3|22807.3|10
1732632020000|2024-11-26 14:40:20|22888.34|22808.34|22892.8|22812.8|22892.8|22812.8|22888.34|22808.34|10
1732632030000|2024-11-26 14:40:30|22893.79|22813.79|22886.22|22806.22|22893.94|22813.94|22886.22|22806.22|10
1732632040000|2024-11-26 14:40:40|22886.69|22806.69|22885.73|22805.73|22887.52|22807.52|22885.45|22805.45|10
1732632050000|2024-11-26 14:40:50|22885.78|22805.78|22893.97|22813.97|22893.97|22813.97|22885.78|22805.78|10
1732632060000|2024-11-26 14:41:00|22894.19|22814.19|22897.95|22817.95|22897.95|22817.95|22894.16|22814.16|10
1732632070000|2024-11-26 14:41:10|22898.35|22818.35|22908.96|22828.96|22908.96|22828.96|22898.35|22818.35|10
1732632080000|2024-11-26 14:41:20|22908.61|22828.61|22911.1|22831.1|22911.1|22831.1|22905.72|22825.72|10
1732632090000|2024-11-26 14:41:30|22911.74|22831.74|22918.61|22838.61|22918.61|22838.61|22911.45|22831.45|10
1732632100000|2024-11-26 14:41:40|22921.37|22841.37|22922.91|22842.91|22923.19|22843.19|22921.37|22841.37|10
1732632110000|2024-11-26 14:41:50|22925.36|22845.36|22928.77|22848.77|22928.77|22848.77|22924.65|22844.65|9
1732632120000|2024-11-26 14:42:00|22928.74|22848.74|22946|22866|22946|22866|22928.74|22848.74|10
1732632130000|2024-11-26 14:42:10|22947.76|22867.76|22945.71|22865.71|22948.11|22868.11|22945.36|22865.36|10
1732632140000|2024-11-26 14:42:20|22945.95|22865.95|22938.68|22858.68|22946.19|22866.19|22938.68|22858.68|10
1732632150000|2024-11-26 14:42:30|22938.31|22858.31|22938.69|22858.69|22940.98|22860.98|22938.31|22858.31|10
1732632160000|2024-11-26 14:42:40|22938.97|22858.97|22932.03|22852.03|22938.97|22858.97|22931.69|22851.69|10
1732632170000|2024-11-26 14:42:50|22932.56|22852.56|22938.75|22858.75|22940.19|22860.19|22932.56|22852.56|10
1732632180000|2024-11-26 14:43:00|22942.53|22862.53|22946.07|22866.07|22946.07|22866.07|22942.53|22862.53|10
1732632190000|2024-11-26 14:43:10|22945.96|22865.96|22948.11|22868.11|22948.4|22868.4|22945.96|22865.96|9
1732632200000|2024-11-26 14:43:20|22947.64|22867.64|22947.45|22867.45|22948.94|22868.94|22945.32|22865.32|10
1732632210000|2024-11-26 14:43:30|22946.48|22866.48|22944.53|22864.53|22946.78|22866.78|22943.6|22863.6|10
1732632220000|2024-11-26 14:43:40|22946.47|22866.47|22944.83|22864.83|22947.08|22867.08|22944.55|22864.55|10
1732632230000|2024-11-26 14:43:50|22945.29|22865.29|22940.33|22860.33|22945.29|22865.29|22940.33|22860.33|10
1732632240000|2024-11-26 14:44:00|22939.59|22859.59|22935.12|22855.12|22943.03|22863.03|22935.12|22855.12|9
1732632250000|2024-11-26 14:44:10|22934.78|22854.78|22929.86|22849.86|22934.78|22854.78|22928.16|22848.16|10
1732632260000|2024-11-26 14:44:20|22928.97|22848.97|22921.94|22841.94|22929.04|22849.04|22921.94|22841.94|10
1732632270000|2024-11-26 14:44:30|22920.08|22840.08|22914.63|22834.63|22920.08|22840.08|22914.63|22834.63|10
1732632280000|2024-11-26 14:44:40|22913.51|22833.51|22909.37|22829.37|22913.51|22833.51|22909.37|22829.37|10
1732632290000|2024-11-26 14:44:50|22909.07|22829.07|22902.86|22822.86|22909.4|22829.4|22902.86|22822.86|10
1732632300000|2024-11-26 14:45:00|22902.5|22822.5|22910.25|22830.25|22910.25|22830.25|22902.5|22822.5|10
1732632310000|2024-11-26 14:45:10|22912.49|22832.49|22927.44|22847.44|22927.44|22847.44|22912.49|22832.49|10
1732632320000|2024-11-26 14:45:20|22928.67|22848.67|22938.94|22858.94|22938.94|22858.94|22928.33|22848.33|10
1732632330000|2024-11-26 14:45:30|22943.86|22863.86|22963.97|22883.97|22963.97|22883.97|22943.86|22863.86|10
1732632340000|2024-11-26 14:45:40|22966.29|22886.29|22979.02|22899.02|22979.02|22899.02|22966.29|22886.29|10
1732632350000|2024-11-26 14:45:50|22981.6|22901.6|22982.4|22902.4|22984.22|22904.22|22981.47|22901.47|10
1732632360000|2024-11-26 14:46:00|22981|22901|22982.94|22902.94|22983.82|22903.82|22980.45|22900.45|10
1732632370000|2024-11-26 14:46:10|22981.84|22901.84|22979.02|22899.02|22981.84|22901.84|22977.95|22897.95|10
1732632380000|2024-11-26 14:46:20|22976.62|22896.62|22976.39|22896.39|22976.62|22896.62|22972.91|22892.91|10
1732632390000|2024-11-26 14:46:30|22978.17|22898.17|22980.21|22900.21|22981.12|22901.12|22977.4|22897.4|10
1732632400000|2024-11-26 14:46:40|22979.99|22899.99|22980.03|22900.03|22983.78|22903.78|22979.21|22899.21|10
1732632410000|2024-11-26 14:46:50|22980.47|22900.47|22981.39|22901.39|22981.39|22901.39|22979.38|22899.38|10
1732632420000|2024-11-26 14:47:00|22981.58|22901.58|22994.57|22914.57|22994.57|22914.57|22981.58|22901.58|10
1732632430000|2024-11-26 14:47:10|22995.73|22915.73|22996.02|22916.02|22998.9|22918.9|22995.73|22915.73|10
1732632440000|2024-11-26 14:47:20|22996.39|22916.39|22996.75|22916.75|22999.07|22919.07|22994.84|22914.84|10
1732632450000|2024-11-26 14:47:30|22996.82|22916.82|23000.07|22920.07|23000.07|22920.07|22995.4|22915.4|10
1732632460000|2024-11-26 14:47:40|23001.33|22921.33|23003.11|22923.11|23003.11|22923.11|22999.77|22919.77|10
1732632470000|2024-11-26 14:47:50|23004.84|22924.84|23004.11|22924.11|23006.55|22926.55|23004.11|22924.11|10
1732632480000|2024-11-26 14:48:00|23004.13|22924.13|23010.24|22930.24|23010.45|22930.45|23004.13|22924.13|10
1732632490000|2024-11-26 14:48:10|23009.23|22929.23|23011.76|22931.76|23011.76|22931.76|23008.33|22928.33|10
1732632500000|2024-11-26 14:48:20|23011.94|22931.94|23008.36|22928.36|23013.56|22933.56|23008.36|22928.36|10
1732632510000|2024-11-26 14:48:30|23004.03|22924.03|22996.54|22916.54|23004.28|22924.28|22996.54|22916.54|10
1732632520000|2024-11-26 14:48:40|22996.04|22916.04|22984.93|22904.93|22996.54|22916.54|22984.93|22904.93|10
1732632530000|2024-11-26 14:48:50|22984.23|22904.23|22982.27|22902.27|22984.23|22904.23|22980.88|22900.88|10
1732632540000|2024-11-26 14:49:00|22982.87|22902.87|22991.79|22911.79|22991.79|22911.79|22982.87|22902.87|10
1732632550000|2024-11-26 14:49:10|22991.45|22911.45|22997.14|22917.14|22997.35|22917.35|22991.45|22911.45|10
1732632560000|2024-11-26 14:49:20|22996.9|22916.9|23003.87|22923.87|23004.59|22924.59|22996.9|22916.9|10
1732632570000|2024-11-26 14:49:30|23005.36|22925.36|23006.38|22926.38|23009.66|22929.66|23004.67|22924.67|10
1732632580000|2024-11-26 14:49:40|23006.62|22926.62|23009.06|22929.06|23009.91|22929.91|23006.62|22926.62|10
1732632590000|2024-11-26 14:49:50|23009.64|22929.64|23011.96|22931.96|23011.96|22931.96|23009.49|22929.49|10
1732632600000|2024-11-26 14:50:00|23011.6|22931.6|23010.18|22930.18|23011.6|22931.6|23008.83|22928.83|10
1732632610000|2024-11-26 14:50:10|23009.51|22929.51|23001.99|22921.99|23009.51|22929.51|23001.4|22921.4|10
1732632620000|2024-11-26 14:50:20|23002.31|22922.31|23017.57|22937.57|23017.57|22937.57|23000.7|22920.7|10
1732632630000|2024-11-26 14:50:30|23017.91|22937.91|23020.59|22940.59|23022|22942|23017.59|22937.59|10
1732632640000|2024-11-26 14:50:40|23020.31|22940.31|23013.87|22933.87|23020.31|22940.31|23013.72|22933.72|10
1732632650000|2024-11-26 14:50:50|23012.78|22932.78|23005.67|22925.67|23014.5|22934.5|23005.67|22925.67|10
1732632660000|2024-11-26 14:51:00|23004.35|22924.35|23004.25|22924.25|23005.23|22925.23|23001.55|22921.55|10
1732632670000|2024-11-26 14:51:10|23004.6|22924.6|23006.06|22926.06|23006.85|22926.85|23003.43|22923.43|10
1732632680000|2024-11-26 14:51:20|23004.89|22924.89|22989.84|22909.84|23004.89|22924.89|22989.78|22909.78|10
1732632690000|2024-11-26 14:51:30|22987.42|22907.42|22985.11|22905.11|22987.81|22907.81|22985.11|22905.11|10
1732632700000|2024-11-26 14:51:40|22984.65|22904.65|22993.5|22913.5|22993.5|22913.5|22984.65|22904.65|10
1732632710000|2024-11-26 14:51:50|22997.25|22917.25|22994.11|22914.11|22999.8|22919.8|22994.11|22914.11|10
1732632720000|2024-11-26 14:52:00|22993.58|22913.58|22982.89|22902.89|22994.54|22914.54|22982.89|22902.89|10
1732632730000|2024-11-26 14:52:10|22982.02|22902.02|22990.59|22910.59|22990.91|22910.91|22982.02|22902.02|10
1732632740000|2024-11-26 14:52:20|22992.56|22912.56|23001.4|22921.4|23001.4|22921.4|22992.56|22912.56|10
1732632750000|2024-11-26 14:52:30|23003.76|22923.76|22999.9|22919.9|23006.51|22926.51|22999.9|22919.9|10
1732632760000|2024-11-26 14:52:40|22998.62|22918.62|23001.2|22921.2|23003.72|22923.72|22998.62|22918.62|10
1732632770000|2024-11-26 14:52:50|23001.66|22921.66|22997.97|22917.97|23001.86|22921.86|22996.43|22916.43|10
1732632780000|2024-11-26 14:53:00|22998.09|22918.09|23007.68|22927.68|23007.68|22927.68|22998.09|22918.09|10
1732632790000|2024-11-26 14:53:10|23006.24|22926.24|23015.47|22935.47|23015.47|22935.47|23006.24|22926.24|10
1732632800000|2024-11-26 14:53:20|23016.55|22936.55|23016.96|22936.96|23016.96|22936.96|23012.57|22932.57|10
1732632810000|2024-11-26 14:53:30|23018.43|22938.43|23017.76|22937.76|23020.14|22940.14|23017.48|22937.48|9
1732632820000|2024-11-26 14:53:40|23016.07|22936.07|23018.95|22938.95|23018.95|22938.95|23016.07|22936.07|10
1732632830000|2024-11-26 14:53:50|23019.48|22939.48|23024.68|22944.68|23025.6|22945.6|23019.48|22939.48|10
1732632840000|2024-11-26 14:54:00|23025.32|22945.32|23034.5|22954.5|23034.5|22954.5|23025.32|22945.32|10
1732632850000|2024-11-26 14:54:10|23036.99|22956.99|23034.17|22954.17|23036.99|22956.99|23034.17|22954.17|10
1732632860000|2024-11-26 14:54:20|23035.37|22955.37|23036.38|22956.38|23037|22957|23035.11|22955.11|10
1732632870000|2024-11-26 14:54:30|23036.35|22956.35|23035.04|22955.04|23036.35|22956.35|23031.45|22951.45|10
1732632880000|2024-11-26 14:54:40|23035.76|22955.76|23027.04|22947.04|23035.76|22955.76|23027.04|22947.04|10
1732632890000|2024-11-26 14:54:50|23025.2|22945.2|23015.15|22935.15|23025.2|22945.2|23015.15|22935.15|10
1732632900000|2024-11-26 14:55:00|23013.73|22933.73|23016.04|22936.04|23016.04|22936.04|23010.13|22930.13|10
1732632910000|2024-11-26 14:55:10|23016.18|22936.18|23013.5|22933.5|23018.08|22938.08|23013.5|22933.5|10
1732632920000|2024-11-26 14:55:20|23010.39|22930.39|23006.24|22926.24|23011.64|22931.64|23006.24|22926.24|10
1732632930000|2024-11-26 14:55:30|23004.52|22924.52|23000.65|22920.65|23004.52|22924.52|23000.65|22920.65|10
1732632940000|2024-11-26 14:55:40|22999.94|22919.94|22983.66|22903.66|22999.94|22919.94|22983.66|22903.66|10
1732632950000|2024-11-26 14:55:50|22984.39|22904.39|22977.6|22897.6|22984.39|22904.39|22977.6|22897.6|10
1732632960000|2024-11-26 14:56:00|22979.04|22899.04|22969.26|22889.26|22979.04|22899.04|22968.91|22888.91|10
1732632970000|2024-11-26 14:56:10|22966.34|22886.34|22965.63|22885.63|22969.71|22889.71|22963.99|22883.99|10
1732632980000|2024-11-26 14:56:20|22967.08|22887.08|22964.2|22884.2|22968.16|22888.16|22964.2|22884.2|10
1732632990000|2024-11-26 14:56:30|22964.87|22884.87|22960.16|22880.16|22964.87|22884.87|22960.16|22880.16|10
1732633000000|2024-11-26 14:56:40|22960.44|22880.44|22961.54|22881.54|22961.54|22881.54|22959.94|22879.94|10
1732633010000|2024-11-26 14:56:50|22962.97|22882.97|22959.08|22879.08|22962.97|22882.97|22958.99|22878.99|10
1732633020000|2024-11-26 14:57:00|22959.25|22879.25|22967.5|22887.5|22967.5|22887.5|22958.5|22878.5|10
1732633030000|2024-11-26 14:57:10|22966.6|22886.6|22972.43|22892.43|22972.43|22892.43|22966.6|22886.6|10
1732633040000|2024-11-26 14:57:20|22973.7|22893.7|22979.02|22899.02|22979.09|22899.09|22972.64|22892.64|10
1732633050000|2024-11-26 14:57:30|22978.58|22898.58|22979.93|22899.93|22979.93|22899.93|22976.55|22896.55|10
1732633060000|2024-11-26 14:57:40|22981.59|22901.59|22986.27|22906.27|22988.94|22908.94|22981.59|22901.59|10
1732633070000|2024-11-26 14:57:50|22987.09|22907.09|22985.06|22905.06|22988.16|22908.16|22983.53|22903.53|10
1732633080000|2024-11-26 14:58:00|22984.46|22904.46|22995.29|22915.29|22995.29|22915.29|22982.72|22902.72|10
1732633090000|2024-11-26 14:58:10|22997.25|22917.25|23001.15|22921.15|23003.43|22923.43|22997.25|22917.25|10
1732633100000|2024-11-26 14:58:20|23001.55|22921.55|23000.86|22920.86|23002.94|22922.94|23000.86|22920.86|10
1732633110000|2024-11-26 14:58:30|23002.25|22922.25|23002.95|22922.95|23004.75|22924.75|23002.25|22922.25|10
1732633120000|2024-11-26 14:58:40|23002.92|22922.92|23001.92|22921.92|23004.21|22924.21|23001.92|22921.92|10
1732633130000|2024-11-26 14:58:50|23002.18|22922.18|22995.85|22915.85|23002.93|22922.93|22995.85|22915.85|10
1732633140000|2024-11-26 14:59:00|22996.23|22916.23|22990.62|22910.62|22996.23|22916.23|22990.62|22910.62|10
1732633150000|2024-11-26 14:59:10|22989.92|22909.92|22985.64|22905.64|22990.3|22910.3|22985.64|22905.64|10
1732633160000|2024-11-26 14:59:20|22985.82|22905.82|22979.58|22899.58|22985.82|22905.82|22979.58|22899.58|10
1732633170000|2024-11-26 14:59:30|22979.38|22899.38|22976.64|22896.64|22979.81|22899.81|22976.64|22896.64|10
1732633180000|2024-11-26 14:59:40|22976.43|22896.43|22967.54|22887.54|22976.43|22896.43|22967.54|22887.54|10
1732633190000|2024-11-26 14:59:50|22967.79|22887.79|22960.69|22880.69|22967.79|22887.79|22959.97|22879.97|10
1732633200000|2024-11-26 15:00:00|22959.98|22879.98|22941.87|22861.87|22959.98|22879.98|22940.84|22860.84|10
1732633210000|2024-11-26 15:00:10|22941.08|22861.08|22935.76|22855.76|22941.08|22861.08|22935.75|22855.75|10
1732633220000|2024-11-26 15:00:20|22936.44|22856.44|22929.32|22849.32|22936.44|22856.44|22928.67|22848.67|10
1732633230000|2024-11-26 15:00:30|22929.73|22849.73|22927.91|22847.91|22931.88|22851.88|22927.91|22847.91|10
1732633240000|2024-11-26 15:00:40|22928.03|22848.03|22919.7|22839.7|22928.31|22848.31|22919.7|22839.7|10
1732633250000|2024-11-26 15:00:50|22917.88|22837.88|22915.48|22835.48|22918.17|22838.17|22915.48|22835.48|10
1732633260000|2024-11-26 15:01:00|22915.26|22835.26|22919.75|22839.75|22919.75|22839.75|22915.26|22835.26|10
1732633270000|2024-11-26 15:01:10|22922.58|22842.58|22931.31|22851.31|22931.31|22851.31|22922.58|22842.58|10
1732633280000|2024-11-26 15:01:20|22933.57|22853.57|22946.65|22866.65|22946.65|22866.65|22933.57|22853.57|10
1732633290000|2024-11-26 15:01:30|22945.85|22865.85|22954.66|22874.66|22954.66|22874.66|22945.81|22865.81|10
1732633300000|2024-11-26 15:01:40|22955.43|22875.43|22956.24|22876.24|22958.14|22878.14|22954.96|22874.96|10
1732633310000|2024-11-26 15:01:50|22955.79|22875.79|22963.56|22883.56|22968.33|22888.33|22955.79|22875.79|10
1732633320000|2024-11-26 15:02:00|22962.5|22882.5|22963.21|22883.21|22965.66|22885.66|22962.5|22882.5|10
1732633330000|2024-11-26 15:02:10|22963.1|22883.1|22956.56|22876.56|22963.1|22883.1|22953.54|22873.54|10
1732633340000|2024-11-26 15:02:20|22957.87|22877.87|22942.47|22862.47|22958.75|22878.75|22941.79|22861.79|10
1732633350000|2024-11-26 15:02:30|22941.99|22861.99|22943.28|22863.28|22943.28|22863.28|22937.65|22857.65|10
1732633360000|2024-11-26 15:02:40|22943.15|22863.15|22947.27|22867.27|22947.27|22867.27|22943.15|22863.15|9
1732633370000|2024-11-26 15:02:50|22946.23|22866.23|22948.62|22868.62|22948.62|22868.62|22945|22865|10
1732633380000|2024-11-26 15:03:00|22949.47|22869.47|22964.74|22884.74|22964.74|22884.74|22949.47|22869.47|10
1732633390000|2024-11-26 15:03:10|22966.79|22886.79|22972.08|22892.08|22972.08|22892.08|22966.79|22886.79|10
1732633400000|2024-11-26 15:03:20|22971.52|22891.52|22979.65|22899.65|22979.65|22899.65|22971.52|22891.52|10
1732633410000|2024-11-26 15:03:30|22979.6|22899.6|22978.58|22898.58|22979.6|22899.6|22975.37|22895.37|10
1732633420000|2024-11-26 15:03:40|22980|22900|22980.6|22900.6|22984.97|22904.97|22980|22900|10
1732633430000|2024-11-26 15:03:50|22979.68|22899.68|22986.03|22906.03|22986.03|22906.03|22979.68|22899.68|10
1732633440000|2024-11-26 15:04:00|22986.67|22906.67|22986.47|22906.47|22986.67|22906.67|22984.53|22904.53|10
1732633450000|2024-11-26 15:04:10|22985.2|22905.2|22984.97|22904.97|22987.89|22907.89|22983.07|22903.07|10
1732633460000|2024-11-26 15:04:20|22984.84|22904.84|22980.1|22900.1|22984.84|22904.84|22979.05|22899.05|10
1732633470000|2024-11-26 15:04:30|22978.65|22898.65|22973.76|22893.76|22979.29|22899.29|22973.46|22893.46|10
1732633480000|2024-11-26 15:04:40|22974.41|22894.41|22968.13|22888.13|22974.41|22894.41|22967.27|22887.27|10
1732633490000|2024-11-26 15:04:50|22967.26|22887.26|22963.04|22883.04|22967.26|22887.26|22963.04|22883.04|10
1732633500000|2024-11-26 15:05:00|22963.47|22883.47|22955.96|22875.96|22964.57|22884.57|22955.67|22875.67|10
1732633510000|2024-11-26 15:05:10|22959.14|22879.14|22958.48|22878.48|22960.82|22880.82|22958.48|22878.48|9
1732633520000|2024-11-26 15:05:20|22958.12|22878.12|22956.67|22876.67|22961.01|22881.01|22956.67|22876.67|10
1732633530000|2024-11-26 15:05:30|22956.23|22876.23|22955.15|22875.15|22957.74|22877.74|22954.36|22874.36|10
1732633540000|2024-11-26 15:05:40|22954.22|22874.22|22950.24|22870.24|22954.22|22874.22|22949.51|22869.51|10
1732633550000|2024-11-26 15:05:50|22950.68|22870.68|22952.74|22872.74|22954.59|22874.59|22950.68|22870.68|10
1732633560000|2024-11-26 15:06:00|22953.31|22873.31|22965.2|22885.2|22965.42|22885.42|22953.31|22873.31|10
1732633570000|2024-11-26 15:06:10|22965.14|22885.14|22969.66|22889.66|22970.95|22890.95|22963.61|22883.61|10
1732633580000|2024-11-26 15:06:20|22970.64|22890.64|22975.56|22895.56|22975.56|22895.56|22969.62|22889.62|10
1732633590000|2024-11-26 15:06:30|22977.44|22897.44|22984.52|22904.52|22984.52|22904.52|22977.44|22897.44|10
1732633600000|2024-11-26 15:06:40|22987.33|22907.33|22983.68|22903.68|22989.48|22909.48|22983.68|22903.68|10
1732633610000|2024-11-26 15:06:50|22982.17|22902.17|22986.93|22906.93|22989.02|22909.02|22978.11|22898.11|10
1732633620000|2024-11-26 15:07:00|22987.33|22907.33|22970.19|22890.19|22987.33|22907.33|22970.19|22890.19|10
1732633630000|2024-11-26 15:07:10|22969.9|22889.9|22965.15|22885.15|22969.9|22889.9|22961.65|22881.65|10
1732633640000|2024-11-26 15:07:20|22966.03|22886.03|22965.4|22885.4|22967.35|22887.35|22964.73|22884.73|10
1732633650000|2024-11-26 15:07:30|22964.06|22884.06|22962.55|22882.55|22964.93|22884.93|22962.03|22882.03|10
1732633660000|2024-11-26 15:07:40|22963.8|22883.8|22963.04|22883.04|22963.8|22883.8|22960.89|22880.89|10
1732633670000|2024-11-26 15:07:50|22962.27|22882.27|22965.02|22885.02|22965.85|22885.85|22962.27|22882.27|10
1732633680000|2024-11-26 15:08:00|22964.49|22884.49|22962.04|22882.04|22964.86|22884.86|22962.04|22882.04|10
1732633690000|2024-11-26 15:08:10|22959.29|22879.29|22955.58|22875.58|22959.29|22879.29|22955.21|22875.21|10
1732633700000|2024-11-26 15:08:20|22955.68|22875.68|22953.69|22873.69|22958.14|22878.14|22953.69|22873.69|10
1732633710000|2024-11-26 15:08:30|22953.26|22873.26|22952.97|22872.97|22956.63|22876.63|22952.97|22872.97|10
1732633720000|2024-11-26 15:08:40|22952.82|22872.82|22954.1|22874.1|22954.66|22874.66|22951.85|22871.85|10
1732633730000|2024-11-26 15:08:50|22955.48|22875.48|22949.58|22869.58|22956.15|22876.15|22947.42|22867.42|10
1732633740000|2024-11-26 15:09:00|22950.64|22870.64|22961.38|22881.38|22961.79|22881.79|22950.46|22870.46|10
1732633750000|2024-11-26 15:09:10|22959.78|22879.78|22956.23|22876.23|22960.04|22880.04|22956.23|22876.23|10
1732633760000|2024-11-26 15:09:20|22953.83|22873.83|22948.46|22868.46|22953.83|22873.83|22948.46|22868.46|10
1732633770000|2024-11-26 15:09:30|22946.37|22866.37|22945.66|22865.66|22949.16|22869.16|22945.66|22865.66|10
1732633780000|2024-11-26 15:09:40|22946.71|22866.71|22945.17|22865.17|22948.41|22868.41|22945.17|22865.17|10
1732633790000|2024-11-26 15:09:50|22944.42|22864.42|22942.47|22862.47|22944.55|22864.55|22942.47|22862.47|10
1732633800000|2024-11-26 15:10:00|22942.45|22862.45|22934.45|22854.45|22942.45|22862.45|22932.9|22852.9|10
1732633810000|2024-11-26 15:10:10|22933.63|22853.63|22924.7|22844.7|22933.63|22853.63|22924.7|22844.7|10
1732633820000|2024-11-26 15:10:20|22924.09|22844.09|22920.93|22840.93|22924.09|22844.09|22920.44|22840.44|10
1732633830000|2024-11-26 15:10:30|22920.67|22840.67|22911.88|22831.88|22920.67|22840.67|22911.88|22831.88|10
1732633840000|2024-11-26 15:10:40|22911.93|22831.93|22917.62|22837.62|22917.62|22837.62|22911.93|22831.93|10
1732633850000|2024-11-26 15:10:50|22917.65|22837.65|22921.97|22841.97|22921.97|22841.97|22917.29|22837.29|10
1732633860000|2024-11-26 15:11:00|22921.43|22841.43|22913.75|22833.75|22921.43|22841.43|22913.75|22833.75|10
1732633870000|2024-11-26 15:11:10|22912.47|22832.47|22901.07|22821.07|22912.47|22832.47|22901.07|22821.07|10
1732633880000|2024-11-26 15:11:20|22899.44|22819.44|22886.88|22806.88|22899.44|22819.44|22886.37|22806.37|10
1732633890000|2024-11-26 15:11:30|22886.94|22806.94|22879.93|22799.93|22886.94|22806.94|22879.93|22799.93|9
1732633900000|2024-11-26 15:11:40|22880.63|22800.63|22881.07|22801.07|22882.36|22802.36|22880.63|22800.63|10
1732633910000|2024-11-26 15:11:50|22882.47|22802.47|22886.41|22806.41|22886.41|22806.41|22882.47|22802.47|10
1732633920000|2024-11-26 15:12:00|22886.28|22806.28|22879.85|22799.85|22888.62|22808.62|22879.85|22799.85|10
1732633930000|2024-11-26 15:12:10|22877.85|22797.85|22866.89|22786.89|22877.85|22797.85|22866.89|22786.89|10
1732633940000|2024-11-26 15:12:20|22866.77|22786.77|22859.52|22779.52|22866.77|22786.77|22859.52|22779.52|10
1732633950000|2024-11-26 15:12:30|22859.65|22779.65|22853.95|22773.95|22859.65|22779.65|22853.95|22773.95|10
1732633960000|2024-11-26 15:12:40|22854.52|22774.52|22859.89|22779.89|22859.89|22779.89|22854.52|22774.52|10
1732633970000|2024-11-26 15:12:50|22860.15|22780.15|22859.67|22779.67|22868.31|22788.31|22859.16|22779.16|10
1732633980000|2024-11-26 15:13:00|22861.22|22781.22|22864.01|22784.01|22864.04|22784.04|22861.22|22781.22|10
1732633990000|2024-11-26 15:13:10|22867.02|22787.02|22871.41|22791.41|22871.41|22791.41|22867.02|22787.02|10
1732634000000|2024-11-26 15:13:20|22872.23|22792.23|22885.35|22805.35|22885.35|22805.35|22872.23|22792.23|10
1732634010000|2024-11-26 15:13:30|22887.61|22807.61|22886.7|22806.7|22887.61|22807.61|22886.13|22806.13|10
1732634020000|2024-11-26 15:13:40|22884.87|22804.87|22884.84|22804.84|22885.07|22805.07|22882.71|22802.71|10
1732634030000|2024-11-26 15:13:50|22884.55|22804.55|22889.24|22809.24|22889.24|22809.24|22884.51|22804.51|10
1732634040000|2024-11-26 15:14:00|22889.78|22809.78|22887.37|22807.37|22889.95|22809.95|22887.37|22807.37|10
1732634050000|2024-11-26 15:14:10|22886.64|22806.64|22881.39|22801.39|22886.64|22806.64|22881.39|22801.39|9
1732634060000|2024-11-26 15:14:20|22881.58|22801.58|22891.71|22811.71|22892.27|22812.27|22881.58|22801.58|9
1732634070000|2024-11-26 15:14:30|22892.06|22812.06|22891.53|22811.53|22893.04|22813.04|22891.53|22811.53|10
1732634080000|2024-11-26 15:14:40|22890.59|22810.59|22892.65|22812.65|22892.65|22812.65|22890.47|22810.47|9
1732634090000|2024-11-26 15:14:50|22893.73|22813.73|22899.27|22819.27|22899.27|22819.27|22893.73|22813.73|10
1732634100000|2024-11-26 15:15:00|22900.2|22820.2|22897.56|22817.56|22902.91|22822.91|22897.56|22817.56|10
1732634110000|2024-11-26 15:15:10|22897.39|22817.39|22895.59|22815.59|22897.39|22817.39|22894.85|22814.85|10
1732634120000|2024-11-26 15:15:20|22896.2|22816.2|22896.29|22816.29|22899.39|22819.39|22896.2|22816.2|10
1732634130000|2024-11-26 15:15:30|22897.35|22817.35|22895.97|22815.97|22897.99|22817.99|22895.97|22815.97|10
1732634140000|2024-11-26 15:15:40|22895.38|22815.38|22892.19|22812.19|22895.38|22815.38|22892.19|22812.19|10
1732634150000|2024-11-26 15:15:50|22892.14|22812.14|22890.5|22810.5|22892.14|22812.14|22889.6|22809.6|10
1732634160000|2024-11-26 15:16:00|22890.25|22810.25|22883.69|22803.69|22890.25|22810.25|22882.19|22802.19|10
1732634170000|2024-11-26 15:16:10|22883.49|22803.49|22890.09|22810.09|22890.09|22810.09|22882.82|22802.82|10
1732634180000|2024-11-26 15:16:20|22891.15|22811.15|22893.35|22813.35|22897.45|22817.45|22891.05|22811.05|10
1732634190000|2024-11-26 15:16:30|22890.01|22810.01|22889.95|22809.95|22890.01|22810.01|22885.84|22805.84|10
1732634200000|2024-11-26 15:16:40|22891.71|22811.71|22898.8|22818.8|22900.48|22820.48|22891.71|22811.71|9
1732634210000|2024-11-26 15:16:50|22897.57|22817.57|22892.81|22812.81|22897.57|22817.57|22892.68|22812.68|10
1732634220000|2024-11-26 15:17:00|22893.27|22813.27|22892.14|22812.14|22894.44|22814.44|22891.44|22811.44|9
1732634230000|2024-11-26 15:17:10|22891.97|22811.97|22882.22|22802.22|22892.54|22812.54|22882.22|22802.22|10
1732634240000|2024-11-26 15:17:20|22883.16|22803.16|22889.38|22809.38|22889.38|22809.38|22883.16|22803.16|10
1732634250000|2024-11-26 15:17:30|22889.22|22809.22|22887.19|22807.19|22889.7|22809.7|22887.19|22807.19|9
1732634260000|2024-11-26 15:17:40|22886.1|22806.1|22870.15|22790.15|22886.1|22806.1|22870.15|22790.15|10
1732634270000|2024-11-26 15:17:50|22866.55|22786.55|22841.78|22761.78|22866.55|22786.55|22841.78|22761.78|10
1732634280000|2024-11-26 15:18:00|22841.67|22761.67|22831.64|22751.64|22841.67|22761.67|22831.64|22751.64|10
1732634290000|2024-11-26 15:18:10|22831.03|22751.03|22836.17|22756.17|22836.17|22756.17|22829.17|22749.17|10
1732634300000|2024-11-26 15:18:20|22835.67|22755.67|22845.64|22765.64|22845.64|22765.64|22835.67|22755.67|10
1732634310000|2024-11-26 15:18:30|22845.84|22765.84|22846.46|22766.46|22846.77|22766.77|22843.09|22763.09|10
1732634320000|2024-11-26 15:18:40|22846.26|22766.26|22843.7|22763.7|22847.35|22767.35|22842.89|22762.89|10
1732634330000|2024-11-26 15:18:50|22843.56|22763.56|22844.85|22764.85|22847.55|22767.55|22843.29|22763.29|10
1732634340000|2024-11-26 15:19:00|22844.76|22764.76|22837.84|22757.84|22844.76|22764.76|22837.84|22757.84|10
1732634350000|2024-11-26 15:19:10|22836.4|22756.4|22823.26|22743.26|22836.4|22756.4|22823.26|22743.26|10
1732634360000|2024-11-26 15:19:20|22823.49|22743.49|22823.24|22743.24|22824.99|22744.99|22822.9|22742.9|10
1732634370000|2024-11-26 15:19:30|22822.83|22742.83|22824.13|22744.13|22824.96|22744.96|22822.02|22742.02|10
1732634380000|2024-11-26 15:19:40|22823.66|22743.66|22816.04|22736.04|22823.66|22743.66|22816.04|22736.04|10
1732634390000|2024-11-26 15:19:50|22815.9|22735.9|22809.51|22729.51|22815.9|22735.9|22809.51|22729.51|10
1732634400000|2024-11-26 15:20:00|22806.77|22726.77|22799.24|22719.24|22806.97|22726.97|22799.24|22719.24|10
1732634410000|2024-11-26 15:20:10|22797.52|22717.52|22776.3|22696.3|22797.52|22717.52|22776.3|22696.3|10
1732634420000|2024-11-26 15:20:20|22775.68|22695.68|22772.23|22692.23|22777.26|22697.26|22771.15|22691.15|10
1732634430000|2024-11-26 15:20:30|22776.03|22696.03|22774.66|22694.66|22778.2|22698.2|22774.48|22694.48|10
1732634440000|2024-11-26 15:20:40|22771.53|22691.53|22765.26|22685.26|22771.53|22691.53|22763.47|22683.47|9
1732634450000|2024-11-26 15:20:50|22766.36|22686.36|22762.43|22682.43|22766.4|22686.4|22762.43|22682.43|10
1732634460000|2024-11-26 15:21:00|22760.77|22680.77|22764.77|22684.77|22766.31|22686.31|22758.23|22678.23|10
1732634470000|2024-11-26 15:21:10|22765.11|22685.11|22763.09|22683.09|22765.41|22685.41|22762.63|22682.63|10
1732634480000|2024-11-26 15:21:20|22762.09|22682.09|22742.23|22662.23|22762.09|22682.09|22742.23|22662.23|10
1732634490000|2024-11-26 15:21:30|22740.95|22660.95|22726.82|22646.82|22740.95|22660.95|22726.82|22646.82|10
1732634500000|2024-11-26 15:21:40|22725.71|22645.71|22704.86|22624.86|22725.71|22645.71|22704.86|22624.86|10
1732634510000|2024-11-26 15:21:50|22703.87|22623.87|22698.25|22618.25|22703.87|22623.87|22697.46|22617.46|10
1732634520000|2024-11-26 15:22:00|22698.95|22618.95|22698.4|22618.4|22702.92|22622.92|22698.4|22618.4|10
1732634530000|2024-11-26 15:22:10|22698.8|22618.8|22698.28|22618.28|22701.3|22621.3|22697.27|22617.27|10
1732634540000|2024-11-26 15:22:20|22698.1|22618.1|22696.14|22616.14|22698.1|22618.1|22694.37|22614.37|9
1732634550000|2024-11-26 15:22:30|22696.72|22616.72|22695.36|22615.36|22698.29|22618.29|22695.36|22615.36|10
1732634560000|2024-11-26 15:22:40|22694.52|22614.52|22692.5|22612.5|22695.32|22615.32|22692.5|22612.5|10
1732634570000|2024-11-26 15:22:50|22692.19|22612.19|22694.91|22614.91|22695.33|22615.33|22690.16|22610.16|10
1732634580000|2024-11-26 15:23:00|22695.87|22615.87|22696.61|22616.61|22699.61|22619.61|22694.89|22614.89|10
1732634590000|2024-11-26 15:23:10|22697.65|22617.65|22698.25|22618.25|22699|22619|22696.87|22616.87|10
1732634600000|2024-11-26 15:23:20|22697.93|22617.93|22693.57|22613.57|22699.17|22619.17|22693.38|22613.38|10
1732634610000|2024-11-26 15:23:30|22693.28|22613.28|22697|22617|22697|22617|22692.12|22612.12|10
1732634620000|2024-11-26 15:23:40|22697.13|22617.13|22704.27|22624.27|22704.38|22624.38|22697.13|22617.13|10
1732634630000|2024-11-26 15:23:50|22705.2|22625.2|22714.18|22634.18|22714.35|22634.35|22705.2|22625.2|10
1732634640000|2024-11-26 15:24:00|22714.26|22634.26|22724|22644|22724.33|22644.33|22714.26|22634.26|10
1732634650000|2024-11-26 15:24:10|22723.24|22643.24|22723.55|22643.55|22724.38|22644.38|22722.5|22642.5|10
1732634660000|2024-11-26 15:24:20|22723.4|22643.4|22721.11|22641.11|22726.71|22646.71|22721.11|22641.11|10
1732634670000|2024-11-26 15:24:30|22719.76|22639.76|22718.86|22638.86|22719.76|22639.76|22716.37|22636.37|10
1732634680000|2024-11-26 15:24:40|22721.83|22641.83|22727.7|22647.7|22729.11|22649.11|22721.71|22641.71|10
1732634690000|2024-11-26 15:24:50|22728.51|22648.51|22732.33|22652.33|22732.33|22652.33|22728.51|22648.51|10
1732634700000|2024-11-26 15:25:00|22731.97|22651.97|22726.53|22646.53|22732.3|22652.3|22726.53|22646.53|10
1732634710000|2024-11-26 15:25:10|22727.9|22647.9|22725.86|22645.86|22728.34|22648.34|22724.22|22644.22|10
1732634720000|2024-11-26 15:25:20|22723.95|22643.95|22722.61|22642.61|22723.95|22643.95|22720.92|22640.92|10
1732634730000|2024-11-26 15:25:30|22721.75|22641.75|22733.07|22653.07|22733.07|22653.07|22721.75|22641.75|10
1732634740000|2024-11-26 15:25:40|22734.44|22654.44|22745.6|22665.6|22746.76|22666.76|22734.44|22654.44|10
1732634750000|2024-11-26 15:25:50|22745|22665|22744.16|22664.16|22746.07|22666.07|22743.56|22663.56|10
1732634760000|2024-11-26 15:26:00|22743.21|22663.21|22752.1|22672.1|22752.1|22672.1|22743.21|22663.21|10
1732634770000|2024-11-26 15:26:10|22751.91|22671.91|22757.5|22677.5|22760.63|22680.63|22751.91|22671.91|10
1732634780000|2024-11-26 15:26:20|22758.45|22678.45|22758.36|22678.36|22761.21|22681.21|22758.1|22678.1|10
1732634790000|2024-11-26 15:26:30|22757.12|22677.12|22751.55|22671.55|22758.01|22678.01|22751.55|22671.55|10
1732634800000|2024-11-26 15:26:40|22751.84|22671.84|22764.2|22684.2|22764.2|22684.2|22749.76|22669.76|10
1732634810000|2024-11-26 15:26:50|22766.02|22686.02|22763.11|22683.11|22766.12|22686.12|22762.96|22682.96|10
1732634820000|2024-11-26 15:27:00|22762.84|22682.84|22760.9|22680.9|22763.55|22683.55|22760.9|22680.9|10
1732634830000|2024-11-26 15:27:10|22761.82|22681.82|22765.89|22685.89|22767.1|22687.1|22761.82|22681.82|10
1732634840000|2024-11-26 15:27:20|22768.91|22688.91|22774.61|22694.61|22775.51|22695.51|22768.91|22688.91|10
1732634850000|2024-11-26 15:27:30|22773.38|22693.38|22775.42|22695.42|22775.92|22695.92|22772|22692|10
1732634860000|2024-11-26 15:27:40|22775.65|22695.65|22782.87|22702.87|22782.87|22702.87|22775.06|22695.06|10
1732634870000|2024-11-26 15:27:50|22784.33|22704.33|22784.63|22704.63|22786.3|22706.3|22779.82|22699.82|10
1732634880000|2024-11-26 15:28:00|22784.74|22704.74|22794.3|22714.3|22794.3|22714.3|22784.25|22704.25|10
1732634890000|2024-11-26 15:28:10|22795.37|22715.37|22817.33|22737.33|22817.33|22737.33|22795.37|22715.37|10
1732634900000|2024-11-26 15:28:20|22819.68|22739.68|22825.31|22745.31|22825.31|22745.31|22819.65|22739.65|10
1732634910000|2024-11-26 15:28:30|22827.66|22747.66|22828.32|22748.32|22829.62|22749.62|22827.46|22747.46|10
1732634920000|2024-11-26 15:28:40|22829.2|22749.2|22831.71|22751.71|22831.71|22751.71|22829.2|22749.2|10
1732634930000|2024-11-26 15:28:50|22835.36|22755.36|22832.57|22752.57|22837.88|22757.88|22832.56|22752.56|10
1732634940000|2024-11-26 15:29:00|22832.73|22752.73|22834.4|22754.4|22834.4|22754.4|22830.83|22750.83|10
1732634950000|2024-11-26 15:29:10|22834.91|22754.91|22834.14|22754.14|22836.56|22756.56|22833.1|22753.1|10
1732634960000|2024-11-26 15:29:20|22834.81|22754.81|22837.71|22757.71|22839|22759|22834.81|22754.81|10
1732634970000|2024-11-26 15:29:30|22838.09|22758.09|22837.58|22757.58|22838.09|22758.09|22836.06|22756.06|10
1732634980000|2024-11-26 15:29:40|22837.97|22757.97|22838.78|22758.78|22838.78|22758.78|22836.66|22756.66|10
1732634990000|2024-11-26 15:29:50|22838.71|22758.71|22840.82|22760.82|22841.55|22761.55|22838.25|22758.25|10
1732635000000|2024-11-26 15:30:00|22840.71|22760.71|22835.91|22755.91|22841.23|22761.23|22835.91|22755.91|10
1732635010000|2024-11-26 15:30:10|22836.56|22756.56|22838.08|22758.08|22838.08|22758.08|22834.43|22754.43|10
1732635020000|2024-11-26 15:30:20|22837.92|22757.92|22845.05|22765.05|22845.05|22765.05|22837.92|22757.92|10
1732635030000|2024-11-26 15:30:30|22845.9|22765.9|22848.59|22768.59|22849.49|22769.49|22845.9|22765.9|10
1732635040000|2024-11-26 15:30:40|22847.97|22767.97|22833.31|22753.31|22847.97|22767.97|22833.31|22753.31|10
1732635050000|2024-11-26 15:30:50|22832.26|22752.26|22820.17|22740.17|22832.26|22752.26|22820.17|22740.17|10
1732635060000|2024-11-26 15:31:00|22820.94|22740.94|22820.95|22740.95|22822.9|22742.9|22820.48|22740.48|10
1732635070000|2024-11-26 15:31:10|22819.76|22739.76|22830.4|22750.4|22831.62|22751.62|22819.76|22739.76|10
1732635080000|2024-11-26 15:31:20|22829.54|22749.54|22822.11|22742.11|22830.87|22750.87|22822.11|22742.11|10
1732635090000|2024-11-26 15:31:30|22814.39|22734.39|22811.57|22731.57|22814.54|22734.54|22810.2|22730.2|10
1732635100000|2024-11-26 15:31:40|22809.47|22729.47|22807.24|22727.24|22809.95|22729.95|22806.46|22726.46|10
1732635110000|2024-11-26 15:31:50|22807.34|22727.34|22802.58|22722.58|22807.34|22727.34|22802.58|22722.58|10
1732635120000|2024-11-26 15:32:00|22802.47|22722.47|22783.87|22703.87|22802.47|22722.47|22783.87|22703.87|10
1732635130000|2024-11-26 15:32:10|22780.36|22700.36|22766.67|22686.67|22780.36|22700.36|22766.67|22686.67|10
1732635140000|2024-11-26 15:32:20|22767.17|22687.17|22763.73|22683.73|22767.62|22687.62|22763.73|22683.73|10
1732635150000|2024-11-26 15:32:30|22763.02|22683.02|22752.43|22672.43|22763.02|22683.02|22752.43|22672.43|10
1732635160000|2024-11-26 15:32:40|22752.89|22672.89|22757.2|22677.2|22759.97|22679.97|22752.89|22672.89|10
1732635170000|2024-11-26 15:32:50|22758.93|22678.93|22758.55|22678.55|22758.93|22678.93|22755.92|22675.92|10
1732635180000|2024-11-26 15:33:00|22759.95|22679.95|22762.49|22682.49|22767.1|22687.1|22759.95|22679.95|10
1732635190000|2024-11-26 15:33:10|22763.13|22683.13|22772.81|22692.81|22772.81|22692.81|22763.13|22683.13|10
1732635200000|2024-11-26 15:33:20|22772.88|22692.88|22778.17|22698.17|22778.17|22698.17|22772.88|22692.88|10
1732635210000|2024-11-26 15:33:30|22778.67|22698.67|22779.29|22699.29|22780.39|22700.39|22776.47|22696.47|10
1732635220000|2024-11-26 15:33:40|22782.58|22702.58|22785.44|22705.44|22787.47|22707.47|22782.58|22702.58|10
1732635230000|2024-11-26 15:33:50|22785.89|22705.89|22778.39|22698.39|22785.89|22705.89|22778.39|22698.39|9
1732635240000|2024-11-26 15:34:00|22778.67|22698.67|22764.42|22684.42|22778.67|22698.67|22764.42|22684.42|10
1732635250000|2024-11-26 15:34:10|22765.42|22685.42|22755.38|22675.38|22765.42|22685.42|22755.28|22675.28|10
1732635260000|2024-11-26 15:34:20|22753.67|22673.67|22762.34|22682.34|22762.34|22682.34|22748.66|22668.66|10
1732635270000|2024-11-26 15:34:30|22763.19|22683.19|22774.16|22694.16|22774.16|22694.16|22763.19|22683.19|10
1732635280000|2024-11-26 15:34:40|22774.32|22694.32|22773.25|22693.25|22774.32|22694.32|22773.25|22693.25|10
1732635290000|2024-11-26 15:34:50|22774.11|22694.11|22760.78|22680.78|22774.25|22694.25|22760.78|22680.78|10
1732635300000|2024-11-26 15:35:00|22761.77|22681.77|22766.19|22686.19|22766.19|22686.19|22761.05|22681.05|10
1732635310000|2024-11-26 15:35:10|22766.76|22686.76|22772.25|22692.25|22772.25|22692.25|22766.76|22686.76|10
1732635320000|2024-11-26 15:35:20|22772.51|22692.51|22773.85|22693.85|22774.86|22694.86|22770.43|22690.43|10
1732635330000|2024-11-26 15:35:30|22774.9|22694.9|22776.38|22696.38|22778.36|22698.36|22774.9|22694.9|10
1732635340000|2024-11-26 15:35:40|22776.99|22696.99|22782.36|22702.36|22783.86|22703.86|22776.86|22696.86|10
1732635350000|2024-11-26 15:35:50|22782.34|22702.34|22786.72|22706.72|22786.72|22706.72|22779.69|22699.69|10
1732635360000|2024-11-26 15:36:00|22788.07|22708.07|22795.88|22715.88|22796.32|22716.32|22788.07|22708.07|10
1732635370000|2024-11-26 15:36:10|22795.15|22715.15|22801.8|22721.8|22801.8|22721.8|22795.15|22715.15|10
1732635380000|2024-11-26 15:36:20|22802.99|22722.99|22813.48|22733.48|22813.69|22733.69|22802.99|22722.99|10
1732635390000|2024-11-26 15:36:30|22812.25|22732.25|22817.18|22737.18|22817.18|22737.18|22812.25|22732.25|10
1732635400000|2024-11-26 15:36:40|22818.57|22738.57|22822.11|22742.11|22822.11|22742.11|22818.57|22738.57|9
1732635410000|2024-11-26 15:36:50|22823.48|22743.48|22828.69|22748.69|22828.69|22748.69|22823.32|22743.32|10
1732635420000|2024-11-26 15:37:00|22829.54|22749.54|22835.18|22755.18|22836.12|22756.12|22829.54|22749.54|10
1732635430000|2024-11-26 15:37:10|22835.12|22755.12|22832.67|22752.67|22837.33|22757.33|22831.16|22751.16|10
1732635440000|2024-11-26 15:37:20|22832.31|22752.31|22828.25|22748.25|22832.59|22752.59|22826.95|22746.95|10
1732635450000|2024-11-26 15:37:30|22832.23|22752.23|22835.57|22755.57|22837.58|22757.58|22832.23|22752.23|10
1732635460000|2024-11-26 15:37:40|22833.99|22753.99|22823.08|22743.08|22833.99|22753.99|22823.08|22743.08|10
1732635470000|2024-11-26 15:37:50|22822.27|22742.27|22819.41|22739.41|22822.58|22742.58|22818.89|22738.89|10
1732635480000|2024-11-26 15:38:00|22818.71|22738.71|22825.26|22745.26|22825.26|22745.26|22818.71|22738.71|10
1732635490000|2024-11-26 15:38:10|22825.3|22745.3|22829.21|22749.21|22829.69|22749.69|22825.3|22745.3|10
1732635500000|2024-11-26 15:38:20|22830.96|22750.96|22833.77|22753.77|22833.77|22753.77|22828.72|22748.72|10
1732635510000|2024-11-26 15:38:30|22833.87|22753.87|22840.83|22760.83|22840.83|22760.83|22833.01|22753.01|10
1732635520000|2024-11-26 15:38:40|22841.83|22761.83|22852.66|22772.66|22852.85|22772.85|22841.83|22761.83|10
1732635530000|2024-11-26 15:38:50|22854.57|22774.57|22853.41|22773.41|22854.57|22774.57|22850.93|22770.93|10
1732635540000|2024-11-26 15:39:00|22854.56|22774.56|22858.03|22778.03|22858.29|22778.29|22854.56|22774.56|10
1732635550000|2024-11-26 15:39:10|22861.43|22781.43|22860.98|22780.98|22861.64|22781.64|22860.02|22780.02|10
1732635560000|2024-11-26 15:39:20|22859.93|22779.93|22867.54|22787.54|22867.54|22787.54|22859.93|22779.93|10
1732635570000|2024-11-26 15:39:30|22869.51|22789.51|22874.46|22794.46|22874.46|22794.46|22869.51|22789.51|10
1732635580000|2024-11-26 15:39:40|22874.58|22794.58|22872.45|22792.45|22874.58|22794.58|22870.53|22790.53|10
1732635590000|2024-11-26 15:39:50|22872.57|22792.57|22872.5|22792.5|22872.73|22792.73|22871.52|22791.52|10
1732635600000|2024-11-26 15:40:00|22872.2|22792.2|22875.69|22795.69|22875.69|22795.69|22872.2|22792.2|10
1732635610000|2024-11-26 15:40:10|22874.52|22794.52|22870.35|22790.35|22874.52|22794.52|22868.68|22788.68|10
1732635620000|2024-11-26 15:40:20|22869.61|22789.61|22863.58|22783.58|22869.61|22789.61|22863.58|22783.58|10
1732635630000|2024-11-26 15:40:30|22863.98|22783.98|22855.69|22775.69|22863.98|22783.98|22855.69|22775.69|10
1732635640000|2024-11-26 15:40:40|22854.81|22774.81|22848.17|22768.17|22855.75|22775.75|22847.79|22767.79|10
1732635650000|2024-11-26 15:40:50|22847.44|22767.44|22850.06|22770.06|22850.06|22770.06|22846.7|22766.7|10
1732635660000|2024-11-26 15:41:00|22849.55|22769.55|22855.6|22775.6|22855.6|22775.6|22848.66|22768.66|10
1732635670000|2024-11-26 15:41:10|22855.66|22775.66|22853.82|22773.82|22855.98|22775.98|22853.47|22773.47|10
1732635680000|2024-11-26 15:41:20|22853.71|22773.71|22855.82|22775.82|22856.77|22776.77|22853.71|22773.71|10
1732635690000|2024-11-26 15:41:30|22856.41|22776.41|22857.89|22777.89|22857.89|22777.89|22855.93|22775.93|10
1732635700000|2024-11-26 15:41:40|22857.77|22777.77|22854.55|22774.55|22857.77|22777.77|22854.55|22774.55|10
1732635710000|2024-11-26 15:41:50|22853.47|22773.47|22833.74|22753.74|22853.47|22773.47|22833.74|22753.74|10
1732635720000|2024-11-26 15:42:00|22832.75|22752.75|22833.59|22753.59|22833.59|22753.59|22830.82|22750.82|10
1732635730000|2024-11-26 15:42:10|22834.75|22754.75|22839.86|22759.86|22841.54|22761.54|22833.89|22753.89|10
1732635740000|2024-11-26 15:42:20|22837.32|22757.32|22837.52|22757.52|22837.75|22757.75|22835.33|22755.33|10
1732635750000|2024-11-26 15:42:30|22836.99|22756.99|22837.98|22757.98|22838.81|22758.81|22836.99|22756.99|10
1732635760000|2024-11-26 15:42:40|22837.36|22757.36|22841.26|22761.26|22841.26|22761.26|22836.62|22756.62|10
1732635770000|2024-11-26 15:42:50|22840.81|22760.81|22841.23|22761.23|22842.22|22762.22|22840.28|22760.28|9
1732635780000|2024-11-26 15:43:00|22840.44|22760.44|22846.55|22766.55|22846.55|22766.55|22840.41|22760.41|10
1732635790000|2024-11-26 15:43:10|22847.58|22767.58|22853.04|22773.04|22853.04|22773.04|22847.58|22767.58|10
1732635800000|2024-11-26 15:43:20|22852.1|22772.1|22844.57|22764.57|22852.1|22772.1|22844.57|22764.57|10
1732635810000|2024-11-26 15:43:30|22841.27|22761.27|22839.07|22759.07|22841.27|22761.27|22837.54|22757.54|10
1732635820000|2024-11-26 15:43:40|22838.9|22758.9|22835.54|22755.54|22839.31|22759.31|22835.24|22755.24|10
1732635830000|2024-11-26 15:43:50|22835.12|22755.12|22832.7|22752.7|22835.78|22755.78|22832.7|22752.7|10
1732635840000|2024-11-26 15:44:00|22832.72|22752.72|22837.88|22757.88|22837.9|22757.9|22832.72|22752.72|10
1732635850000|2024-11-26 15:44:10|22837.86|22757.86|22829.39|22749.39|22837.86|22757.86|22829.39|22749.39|10
1732635860000|2024-11-26 15:44:20|22827.32|22747.32|22834.61|22754.61|22834.74|22754.74|22827.32|22747.32|10
1732635870000|2024-11-26 15:44:30|22835.41|22755.41|22842.4|22762.4|22842.4|22762.4|22835.41|22755.41|10
1732635880000|2024-11-26 15:44:40|22843.07|22763.07|22851.12|22771.12|22851.12|22771.12|22843.07|22763.07|9
1732635890000|2024-11-26 15:44:50|22851.91|22771.91|22851.76|22771.76|22851.91|22771.91|22850.73|22770.73|10
1732635900000|2024-11-26 15:45:00|22852.13|22772.13|22842.43|22762.43|22852.13|22772.13|22841.65|22761.65|10
1732635910000|2024-11-26 15:45:10|22841.17|22761.17|22843.12|22763.12|22843.12|22763.12|22839.19|22759.19|10
1732635920000|2024-11-26 15:45:20|22843.83|22763.83|22851.59|22771.59|22851.59|22771.59|22843.83|22763.83|10
1732635930000|2024-11-26 15:45:30|22853.31|22773.31|22857.78|22777.78|22857.78|22777.78|22853.31|22773.31|10
1732635940000|2024-11-26 15:45:40|22859.3|22779.3|22861.57|22781.57|22861.57|22781.57|22858.9|22778.9|10
1732635950000|2024-11-26 15:45:50|22860.99|22780.99|22860.68|22780.68|22861.08|22781.08|22858.16|22778.16|10
1732635960000|2024-11-26 15:46:00|22861.73|22781.73|22861.15|22781.15|22861.73|22781.73|22859.03|22779.03|10
1732635970000|2024-11-26 15:46:10|22861.14|22781.14|22855.41|22775.41|22861.88|22781.88|22855.41|22775.41|10
1732635980000|2024-11-26 15:46:20|22855.64|22775.64|22853.83|22773.83|22855.64|22775.64|22853.83|22773.83|10
1732635990000|2024-11-26 15:46:30|22852.43|22772.43|22849.8|22769.8|22852.43|22772.43|22847.22|22767.22|10
1732636000000|2024-11-26 15:46:40|22851.04|22771.04|22852.16|22772.16|22853.32|22773.32|22850.27|22770.27|10
1732636010000|2024-11-26 15:46:50|22851.68|22771.68|22852.14|22772.14|22853.99|22773.99|22851.27|22771.27|10
1732636020000|2024-11-26 15:47:00|22852.45|22772.45|22849.3|22769.3|22854.15|22774.15|22849.3|22769.3|10
1732636030000|2024-11-26 15:47:10|22848.74|22768.74|22849.19|22769.19|22849.99|22769.99|22847.17|22767.17|10
1732636040000|2024-11-26 15:47:20|22846.67|22766.67|22846.44|22766.44|22849.3|22769.3|22846.07|22766.07|10
1732636050000|2024-11-26 15:47:30|22844.49|22764.49|22847.45|22767.45|22847.59|22767.59|22843.55|22763.55|10
1732636060000|2024-11-26 15:47:40|22848.5|22768.5|22848.56|22768.56|22849.73|22769.73|22848.01|22768.01|10
1732636070000|2024-11-26 15:47:50|22847.7|22767.7|22847.93|22767.93|22848.75|22768.75|22847.7|22767.7|10
1732636080000|2024-11-26 15:48:00|22847.69|22767.69|22853.78|22773.78|22853.78|22773.78|22847.69|22767.69|10
1732636090000|2024-11-26 15:48:10|22855.73|22775.73|22850.89|22770.89|22855.73|22775.73|22850.65|22770.65|10
1732636100000|2024-11-26 15:48:20|22850.6|22770.6|22852.84|22772.84|22852.84|22772.84|22849.34|22769.34|10
1732636110000|2024-11-26 15:48:30|22850.56|22770.56|22854.92|22774.92|22854.92|22774.92|22849.55|22769.55|10
1732636120000|2024-11-26 15:48:40|22855.66|22775.66|22856.83|22776.83|22856.87|22776.87|22855.51|22775.51|10
1732636130000|2024-11-26 15:48:50|22858.03|22778.03|22857.49|22777.49|22858.14|22778.14|22855.77|22775.77|10
1732636140000|2024-11-26 15:49:00|22858.14|22778.14|22861.8|22781.8|22862.09|22782.09|22857.51|22777.51|10
1732636150000|2024-11-26 15:49:10|22862.1|22782.1|22860.21|22780.21|22862.6|22782.6|22859.02|22779.02|10
1732636160000|2024-11-26 15:49:20|22860.82|22780.82|22858.03|22778.03|22862.88|22782.88|22858.03|22778.03|10
1732636170000|2024-11-26 15:49:30|22858.12|22778.12|22856.53|22776.53|22859.67|22779.67|22856.53|22776.53|10
1732636180000|2024-11-26 15:49:40|22856.11|22776.11|22854.26|22774.26|22856.22|22776.22|22854.26|22774.26|10
1732636190000|2024-11-26 15:49:50|22853.98|22773.98|22852.49|22772.49|22853.98|22773.98|22851.21|22771.21|10
1732636200000|2024-11-26 15:50:00|22852.22|22772.22|22846.52|22766.52|22852.22|22772.22|22845.98|22765.98|10
1732636210000|2024-11-26 15:50:10|22847.05|22767.05|22852.93|22772.93|22852.93|22772.93|22846.76|22766.76|10
1732636220000|2024-11-26 15:50:20|22851.06|22771.06|22846.79|22766.79|22851.06|22771.06|22846.27|22766.27|10
1732636230000|2024-11-26 15:50:30|22848.92|22768.92|22852.18|22772.18|22852.18|22772.18|22847.98|22767.98|10
1732636240000|2024-11-26 15:50:40|22853|22773|22860.23|22780.23|22861.05|22781.05|22853|22773|10
1732636250000|2024-11-26 15:50:50|22858.52|22778.52|22852.33|22772.33|22860.46|22780.46|22852.33|22772.33|10
1732636260000|2024-11-26 15:51:00|22851.25|22771.25|22851.04|22771.04|22854.61|22774.61|22849.83|22769.83|10
1732636270000|2024-11-26 15:51:10|22850.31|22770.31|22827.91|22747.91|22850.31|22770.31|22827.91|22747.91|10
1732636280000|2024-11-26 15:51:20|22827.38|22747.38|22823.7|22743.7|22827.38|22747.38|22822.4|22742.4|10
1732636290000|2024-11-26 15:51:30|22824.33|22744.33|22827.74|22747.74|22827.74|22747.74|22824.33|22744.33|10
1732636300000|2024-11-26 15:51:40|22830.54|22750.54|22831.92|22751.92|22833.56|22753.56|22829.87|22749.87|10
1732636310000|2024-11-26 15:51:50|22833.65|22753.65|22836.15|22756.15|22836.84|22756.84|22833.3|22753.3|10
1732636320000|2024-11-26 15:52:00|22836.04|22756.04|22832.75|22752.75|22836.23|22756.23|22832.46|22752.46|10
1732636330000|2024-11-26 15:52:10|22832.08|22752.08|22827.75|22747.75|22832.08|22752.08|22827.75|22747.75|10
1732636340000|2024-11-26 15:52:20|22826.97|22746.97|22810.91|22730.91|22826.97|22746.97|22810.9|22730.9|10
1732636350000|2024-11-26 15:52:30|22810.81|22730.81|22810.22|22730.22|22811.88|22731.88|22810.01|22730.01|10
1732636360000|2024-11-26 15:52:40|22811.2|22731.2|22813.46|22733.46|22813.79|22733.79|22811.2|22731.2|10
1732636370000|2024-11-26 15:52:50|22812.78|22732.78|22806.61|22726.61|22813.46|22733.46|22806.61|22726.61|10
1732636380000|2024-11-26 15:53:00|22806.43|22726.43|22812.33|22732.33|22812.33|22732.33|22805.97|22725.97|10
1732636390000|2024-11-26 15:53:10|22812.52|22732.52|22816.57|22736.57|22816.57|22736.57|22812.1|22732.1|10
1732636400000|2024-11-26 15:53:20|22816.41|22736.41|22822.18|22742.18|22822.18|22742.18|22816.41|22736.41|9
1732636410000|2024-11-26 15:53:30|22821.37|22741.37|22825.1|22745.1|22825.1|22745.1|22821.08|22741.08|10
1732636420000|2024-11-26 15:53:40|22825.18|22745.18|22818.48|22738.48|22825.18|22745.18|22818.48|22738.48|10
1732636430000|2024-11-26 15:53:50|22816.69|22736.69|22816.3|22736.3|22816.69|22736.69|22813.18|22733.18|10
1732636440000|2024-11-26 15:54:00|22817.74|22737.74|22820.83|22740.83|22820.83|22740.83|22817.54|22737.54|10
1732636450000|2024-11-26 15:54:10|22818.51|22738.51|22806.2|22726.2|22818.51|22738.51|22806.2|22726.2|10
1732636460000|2024-11-26 15:54:20|22805.16|22725.16|22798.23|22718.23|22805.16|22725.16|22798.23|22718.23|10
1732636470000|2024-11-26 15:54:30|22798.44|22718.44|22788.31|22708.31|22798.44|22718.44|22788.31|22708.31|10
1732636480000|2024-11-26 15:54:40|22788.48|22708.48|22789.26|22709.26|22789.26|22709.26|22786.13|22706.13|10
1732636490000|2024-11-26 15:54:50|22789.16|22709.16|22790|22710|22790.89|22710.89|22789.16|22709.16|10
1732636500000|2024-11-26 15:55:00|22789.58|22709.58|22793.22|22713.22|22793.22|22713.22|22789.58|22709.58|10
1732636510000|2024-11-26 15:55:10|22792.59|22712.59|22783.25|22703.25|22792.59|22712.59|22783.25|22703.25|10
1732636520000|2024-11-26 15:55:20|22781.84|22701.84|22775.5|22695.5|22781.84|22701.84|22775.42|22695.42|10
1732636530000|2024-11-26 15:55:30|22774.05|22694.05|22773.49|22693.49|22775.2|22695.2|22772.1|22692.1|10
1732636540000|2024-11-26 15:55:40|22773.73|22693.73|22771.26|22691.26|22774.13|22694.13|22771.26|22691.26|10
1732636550000|2024-11-26 15:55:50|22770.3|22690.3|22768.83|22688.83|22770.51|22690.51|22768.83|22688.83|9
1732636560000|2024-11-26 15:56:00|22769.51|22689.51|22774.6|22694.6|22774.6|22694.6|22769.51|22689.51|10
1732636570000|2024-11-26 15:56:10|22776.18|22696.18|22782.56|22702.56|22782.56|22702.56|22775.87|22695.87|10
1732636580000|2024-11-26 15:56:20|22783.08|22703.08|22777.95|22697.95|22783.08|22703.08|22777.95|22697.95|10
1732636590000|2024-11-26 15:56:30|22778.26|22698.26|22776.19|22696.19|22778.37|22698.37|22775.98|22695.98|10
1732636600000|2024-11-26 15:56:40|22775.86|22695.86|22771.49|22691.49|22776.74|22696.74|22770.43|22690.43|10
1732636610000|2024-11-26 15:56:50|22772.81|22692.81|22775.23|22695.23|22775.23|22695.23|22772.61|22692.61|10
1732636620000|2024-11-26 15:57:00|22775.91|22695.91|22766.41|22686.41|22776.66|22696.66|22766.41|22686.41|10
1732636630000|2024-11-26 15:57:10|22765.3|22685.3|22753.45|22673.45|22765.3|22685.3|22753.45|22673.45|10
1732636640000|2024-11-26 15:57:20|22753.91|22673.91|22756.18|22676.18|22756.18|22676.18|22753.74|22673.74|9
1732636650000|2024-11-26 15:57:30|22756.29|22676.29|22759.03|22679.03|22759.03|22679.03|22756.29|22676.29|10
1732636660000|2024-11-26 15:57:40|22759.1|22679.1|22740.26|22660.26|22759.1|22679.1|22740.26|22660.26|10
1732636670000|2024-11-26 15:57:50|22738.41|22658.41|22731.91|22651.91|22738.41|22658.41|22731.91|22651.91|10
1732636680000|2024-11-26 15:58:00|22731.98|22651.98|22717.33|22637.33|22731.98|22651.98|22717.33|22637.33|10
1732636690000|2024-11-26 15:58:10|22716.84|22636.84|22710.36|22630.36|22716.87|22636.87|22710.31|22630.31|10
1732636700000|2024-11-26 15:58:20|22711.32|22631.32|22709.35|22629.35|22713.47|22633.47|22709.35|22629.35|10
1732636710000|2024-11-26 15:58:30|22708.76|22628.76|22704.67|22624.67|22708.76|22628.76|22704.57|22624.57|10
1732636720000|2024-11-26 15:58:40|22704.22|22624.22|22701.34|22621.34|22705.12|22625.12|22700.97|22620.97|10
1732636730000|2024-11-26 15:58:50|22701.61|22621.61|22701.32|22621.32|22701.7|22621.7|22700.92|22620.92|10
1732636740000|2024-11-26 15:59:00|22701.33|22621.33|22705.16|22625.16|22706.26|22626.26|22701.33|22621.33|10
1732636750000|2024-11-26 15:59:10|22703.68|22623.68|22703.21|22623.21|22705.25|22625.25|22703.21|22623.21|10
1732636760000|2024-11-26 15:59:20|22703.22|22623.22|22703.79|22623.79|22703.79|22623.79|22702.34|22622.34|10
1732636770000|2024-11-26 15:59:30|22704.23|22624.23|22706.13|22626.13|22707.61|22627.61|22704.23|22624.23|10
1732636780000|2024-11-26 15:59:40|22705.6|22625.6|22699.01|22619.01|22705.66|22625.66|22698.16|22618.16|10
1732636790000|2024-11-26 15:59:50|22699.06|22619.06|22692.11|22612.11|22699.06|22619.06|22691.89|22611.89|10
1732636800000|2024-11-26 16:00:00|22692.5|22612.5|22696.22|22616.22|22696.22|22616.22|22691.14|22611.14|9
1732636810000|2024-11-26 16:00:10|22694.62|22614.62|22701.84|22621.84|22701.84|22621.84|22694.62|22614.62|10
1732636820000|2024-11-26 16:00:20|22701.5|22621.5|22697.21|22617.21|22702.26|22622.26|22697.21|22617.21|10
1732636830000|2024-11-26 16:00:30|22696.29|22616.29|22695.92|22615.92|22696.29|22616.29|22694.65|22614.65|10
1732636840000|2024-11-26 16:00:40|22696.55|22616.55|22699.88|22619.88|22702.94|22622.94|22696.55|22616.55|10
1732636850000|2024-11-26 16:00:50|22698.75|22618.75|22697.77|22617.77|22700.76|22620.76|22697.24|22617.24|10
1732636860000|2024-11-26 16:01:00|22697.29|22617.29|22692.3|22612.3|22698.4|22618.4|22692.3|22612.3|10
1732636870000|2024-11-26 16:01:10|22690.77|22610.77|22678.28|22598.28|22690.77|22610.77|22678.28|22598.28|10
1732636880000|2024-11-26 16:01:20|22677.07|22597.07|22669.6|22589.6|22677.07|22597.07|22669.6|22589.6|10
1732636890000|2024-11-26 16:01:30|22668.61|22588.61|22656.41|22576.41|22668.61|22588.61|22656.22|22576.22|10
1732636900000|2024-11-26 16:01:40|22656.06|22576.06|22642.22|22562.22|22656.06|22576.06|22642.22|22562.22|10
1732636910000|2024-11-26 16:01:50|22641.53|22561.53|22639.57|22559.57|22643.15|22563.15|22639.57|22559.57|10
1732636920000|2024-11-26 16:02:00|22638.34|22558.34|22641.22|22561.22|22641.7|22561.7|22635.56|22555.56|10
1732636930000|2024-11-26 16:02:10|22641.98|22561.98|22658.34|22578.34|22658.34|22578.34|22641.98|22561.98|10
1732636940000|2024-11-26 16:02:20|22659.76|22579.76|22680.51|22600.51|22680.51|22600.51|22659.76|22579.76|10
1732636950000|2024-11-26 16:02:30|22683.14|22603.14|22695.81|22615.81|22697.5|22617.5|22683.14|22603.14|10
1732636960000|2024-11-26 16:02:40|22695.72|22615.72|22698.44|22618.44|22699.17|22619.17|22695.01|22615.01|10
1732636970000|2024-11-26 16:02:50|22698.42|22618.42|22708.62|22628.62|22708.62|22628.62|22696.18|22616.18|10
1732636980000|2024-11-26 16:03:00|22709.44|22629.44|22722.22|22642.22|22722.22|22642.22|22709.44|22629.44|10
1732636990000|2024-11-26 16:03:10|22723.8|22643.8|22731.03|22651.03|22731.15|22651.15|22723.8|22643.8|10
1732637000000|2024-11-26 16:03:20|22731.89|22651.89|22741.19|22661.19|22741.19|22661.19|22731.89|22651.89|10
1732637010000|2024-11-26 16:03:30|22740.81|22660.81|22750.12|22670.12|22750.27|22670.27|22738.6|22658.6|10
1732637020000|2024-11-26 16:03:40|22749.03|22669.03|22749.78|22669.78|22749.78|22669.78|22747.86|22667.86|10
1732637030000|2024-11-26 16:03:50|22749.27|22669.27|22747.54|22667.54|22750.38|22670.38|22747.54|22667.54|10
1732637040000|2024-11-26 16:04:00|22746.91|22666.91|22751.19|22671.19|22751.73|22671.73|22745.89|22665.89|10
1732637050000|2024-11-26 16:04:10|22748.21|22668.21|22742.56|22662.56|22748.21|22668.21|22738.98|22658.98|10
1732637060000|2024-11-26 16:04:20|22742.14|22662.14|22741.09|22661.09|22742.14|22662.14|22738.2|22658.2|10
1732637070000|2024-11-26 16:04:30|22741.1|22661.1|22745.38|22665.38|22747.15|22667.15|22741.1|22661.1|10
1732637080000|2024-11-26 16:04:40|22745.35|22665.35|22733.04|22653.04|22745.96|22665.96|22733.04|22653.04|10
1732637090000|2024-11-26 16:04:50|22733|22653|22729.46|22649.46|22733|22653|22729.46|22649.46|10
1732637100000|2024-11-26 16:05:00|22729.66|22649.66|22737.92|22657.92|22737.92|22657.92|22728.98|22648.98|10
1732637110000|2024-11-26 16:05:10|22737.72|22657.72|22734.12|22654.12|22744.37|22664.37|22734.12|22654.12|10
1732637120000|2024-11-26 16:05:20|22734.73|22654.73|22732.19|22652.19|22734.73|22654.73|22730.8|22650.8|10
1732637130000|2024-11-26 16:05:30|22731.09|22651.09|22729.86|22649.86|22731.36|22651.36|22728.45|22648.45|10
1732637140000|2024-11-26 16:05:40|22731.19|22651.19|22732.53|22652.53|22733.8|22653.8|22731.19|22651.19|10
1732637150000|2024-11-26 16:05:50|22732.2|22652.2|22735.29|22655.29|22735.33|22655.33|22732.13|22652.13|10
1732637160000|2024-11-26 16:06:00|22737.02|22657.02|22747.9|22667.9|22747.9|22667.9|22737.02|22657.02|10
1732637170000|2024-11-26 16:06:10|22749.33|22669.33|22755.57|22675.57|22755.57|22675.57|22749.33|22669.33|10
1732637180000|2024-11-26 16:06:20|22755.88|22675.88|22760.61|22680.61|22760.61|22680.61|22754.42|22674.42|10
1732637190000|2024-11-26 16:06:30|22761.15|22681.15|22769.18|22689.18|22769.18|22689.18|22761.15|22681.15|10
1732637200000|2024-11-26 16:06:40|22769.51|22689.51|22775.85|22695.85|22775.85|22695.85|22769.51|22689.51|9
1732637210000|2024-11-26 16:06:50|22777.59|22697.59|22783.14|22703.14|22783.14|22703.14|22777.59|22697.59|9
1732637220000|2024-11-26 16:07:00|22783.39|22703.39|22778.58|22698.58|22783.88|22703.88|22778.58|22698.58|10
1732637230000|2024-11-26 16:07:10|22779.79|22699.79|22785.82|22705.82|22786.15|22706.15|22779.26|22699.26|10
1732637240000|2024-11-26 16:07:20|22785.9|22705.9|22794.6|22714.6|22794.6|22714.6|22785.9|22705.9|10
1732637250000|2024-11-26 16:07:30|22792.48|22712.48|22799.83|22719.83|22799.83|22719.83|22792.48|22712.48|10
1732637260000|2024-11-26 16:07:40|22799.24|22719.24|22800.12|22720.12|22801.06|22721.06|22799.24|22719.24|10
1732637270000|2024-11-26 16:07:50|22800.26|22720.26|22804.65|22724.65|22804.65|22724.65|22799.62|22719.62|9
1732637280000|2024-11-26 16:08:00|22804.48|22724.48|22810.96|22730.96|22810.96|22730.96|22803.77|22723.77|10
1732637290000|2024-11-26 16:08:10|22811.44|22731.44|22812.7|22732.7|22812.88|22732.88|22810.62|22730.62|10
1732637300000|2024-11-26 16:08:20|22812.65|22732.65|22812.55|22732.55|22812.65|22732.65|22810.65|22730.65|10
1732637310000|2024-11-26 16:08:30|22813.17|22733.17|22807.86|22727.86|22813.17|22733.17|22807.86|22727.86|10
1732637320000|2024-11-26 16:08:40|22807.21|22727.21|22811.92|22731.92|22811.92|22731.92|22807.21|22727.21|10
1732637330000|2024-11-26 16:08:50|22810.47|22730.47|22813.08|22733.08|22813.08|22733.08|22810.09|22730.09|10
1732637340000|2024-11-26 16:09:00|22813.12|22733.12|22811.17|22731.17|22814.31|22734.31|22811.17|22731.17|10
1732637350000|2024-11-26 16:09:10|22811.01|22731.01|22809.05|22729.05|22811.01|22731.01|22809.05|22729.05|10
1732637360000|2024-11-26 16:09:20|22808.16|22728.16|22806.86|22726.86|22808.36|22728.36|22806.17|22726.17|10
1732637370000|2024-11-26 16:09:30|22807.44|22727.44|22808.88|22728.88|22808.88|22728.88|22807.24|22727.24|10
1732637380000|2024-11-26 16:09:40|22808.83|22728.83|22807.94|22727.94|22808.83|22728.83|22807.48|22727.48|10
1732637390000|2024-11-26 16:09:50|22806.55|22726.55|22805.15|22725.15|22806.55|22726.55|22805.15|22725.15|10
1732637400000|2024-11-26 16:10:00|22805.21|22725.21|22804.21|22724.21|22805.74|22725.74|22802.48|22722.48|10
1732637410000|2024-11-26 16:10:10|22805.43|22725.43|22808.25|22728.25|22808.25|22728.25|22804.71|22724.71|10
1732637420000|2024-11-26 16:10:20|22808.55|22728.55|22809.5|22729.5|22809.5|22729.5|22808.48|22728.48|9
1732637430000|2024-11-26 16:10:30|22809.35|22729.35|22811.35|22731.35|22811.51|22731.51|22809.35|22729.35|9
1732637440000|2024-11-26 16:10:40|22811.25|22731.25|22815.95|22735.95|22815.95|22735.95|22811.25|22731.25|9
1732637450000|2024-11-26 16:10:50|22814.52|22734.52|22811.32|22731.32|22814.52|22734.52|22811.32|22731.32|10
1732637460000|2024-11-26 16:11:00|22810.48|22730.48|22805.81|22725.81|22810.48|22730.48|22805.81|22725.81|10
1732637470000|2024-11-26 16:11:10|22805.1|22725.1|22804.27|22724.27|22805.59|22725.59|22802.84|22722.84|10
1732637480000|2024-11-26 16:11:20|22804.88|22724.88|22808.48|22728.48|22808.48|22728.48|22804.88|22724.88|9
1732637490000|2024-11-26 16:11:30|22808.69|22728.69|22808.64|22728.64|22809.58|22729.58|22808.63|22728.63|10
1732637500000|2024-11-26 16:11:40|22808.67|22728.67|22801.63|22721.63|22809.22|22729.22|22801.63|22721.63|10
1732637510000|2024-11-26 16:11:50|22798.98|22718.98|22785.24|22705.24|22798.98|22718.98|22785.24|22705.24|10
1732637520000|2024-11-26 16:12:00|22784.31|22704.31|22779.63|22699.63|22784.31|22704.31|22778.57|22698.57|10
1732637530000|2024-11-26 16:12:10|22780.17|22700.17|22777.09|22697.09|22781.47|22701.47|22777.09|22697.09|10
1732637540000|2024-11-26 16:12:20|22777.25|22697.25|22779.72|22699.72|22780.24|22700.24|22777.06|22697.06|10
1732637550000|2024-11-26 16:12:30|22780.51|22700.51|22786.49|22706.49|22786.49|22706.49|22780.51|22700.51|10
1732637560000|2024-11-26 16:12:40|22787.29|22707.29|22791.92|22711.92|22791.92|22711.92|22787.29|22707.29|10
1732637570000|2024-11-26 16:12:50|22792.6|22712.6|22789.65|22709.65|22792.6|22712.6|22788.21|22708.21|10
1732637580000|2024-11-26 16:13:00|22789.36|22709.36|22791.64|22711.64|22792.02|22712.02|22789.36|22709.36|10
1732637590000|2024-11-26 16:13:10|22790.54|22710.54|22790.29|22710.29|22790.83|22710.83|22788.73|22708.73|10
1732637600000|2024-11-26 16:13:20|22788.97|22708.97|22782.71|22702.71|22788.97|22708.97|22782.71|22702.71|10
1732637610000|2024-11-26 16:13:30|22782.75|22702.75|22779.81|22699.81|22782.94|22702.94|22779.81|22699.81|10
1732637620000|2024-11-26 16:13:40|22779.96|22699.96|22779.82|22699.82|22781.75|22701.75|22776.99|22696.99|10
1732637630000|2024-11-26 16:13:50|22779.07|22699.07|22782.28|22702.28|22782.28|22702.28|22779.07|22699.07|10
1732637640000|2024-11-26 16:14:00|22782.03|22702.03|22783.92|22703.92|22785.82|22705.82|22782.03|22702.03|10
1732637650000|2024-11-26 16:14:10|22782.73|22702.73|22784.9|22704.9|22785.67|22705.67|22782.73|22702.73|10
1732637660000|2024-11-26 16:14:20|22784.57|22704.57|22785.8|22705.8|22785.86|22705.86|22784.57|22704.57|10
1732637670000|2024-11-26 16:14:30|22785.54|22705.54|22785.48|22705.48|22785.75|22705.75|22785.06|22705.06|10
1732637680000|2024-11-26 16:14:40|22785.28|22705.28|22787.64|22707.64|22787.64|22707.64|22785.21|22705.21|10
1732637690000|2024-11-26 16:14:50|22788.73|22708.73|22793.11|22713.11|22793.2|22713.2|22788.73|22708.73|10
1732637700000|2024-11-26 16:15:00|22793.52|22713.52|22793.65|22713.65|22795.74|22715.74|22791.89|22711.89|10
1732637710000|2024-11-26 16:15:10|22793.56|22713.56|22801.26|22721.26|22801.26|22721.26|22793.42|22713.42|10
1732637720000|2024-11-26 16:15:20|22801.86|22721.86|22805.67|22725.67|22805.67|22725.67|22801.86|22721.86|10
1732637730000|2024-11-26 16:15:30|22805.94|22725.94|22813.86|22733.86|22813.86|22733.86|22805.94|22725.94|10
1732637740000|2024-11-26 16:15:40|22814.15|22734.15|22818.49|22738.49|22819.17|22739.17|22814.15|22734.15|10
1732637750000|2024-11-26 16:15:50|22817.74|22737.74|22821.52|22741.52|22821.52|22741.52|22817.74|22737.74|10
1732637760000|2024-11-26 16:16:00|22823.44|22743.44|22825.59|22745.59|22825.96|22745.96|22823.34|22743.34|10
1732637770000|2024-11-26 16:16:10|22824.4|22744.4|22826.11|22746.11|22826.31|22746.31|22823.67|22743.67|10
1732637780000|2024-11-26 16:16:20|22826.48|22746.48|22834.43|22754.43|22834.77|22754.77|22826.48|22746.48|10
1732637790000|2024-11-26 16:16:30|22835.86|22755.86|22835.67|22755.67|22838.62|22758.62|22835.67|22755.67|10
1732637800000|2024-11-26 16:16:40|22835.47|22755.47|22834.94|22754.94|22835.5|22755.5|22833.69|22753.69|10
1732637810000|2024-11-26 16:16:50|22835.02|22755.02|22828.05|22748.05|22835.02|22755.02|22828.05|22748.05|10
1732637820000|2024-11-26 16:17:00|22827.17|22747.17|22829.12|22749.12|22830.09|22750.09|22827.17|22747.17|10
1732637830000|2024-11-26 16:17:10|22828.52|22748.52|22829.63|22749.63|22829.63|22749.63|22826.77|22746.77|8
1732637840000|2024-11-26 16:17:20|22830.24|22750.24|22823.82|22743.82|22830.26|22750.26|22823.82|22743.82|10
1732637850000|2024-11-26 16:17:30|22824.68|22744.68|22826.67|22746.67|22827.73|22747.73|22824.68|22744.68|9
1732637860000|2024-11-26 16:17:40|22826.65|22746.65|22829.52|22749.52|22830.31|22750.31|22826.65|22746.65|10
1732637870000|2024-11-26 16:17:50|22828.82|22748.82|22828.6|22748.6|22831.37|22751.37|22828.6|22748.6|9
1732637880000|2024-11-26 16:18:00|22829.12|22749.12|22825.61|22745.61|22829.59|22749.59|22824.36|22744.36|10
1732637890000|2024-11-26 16:18:10|22826.55|22746.55|22828.74|22748.74|22829.04|22749.04|22825.45|22745.45|10
1732637900000|2024-11-26 16:18:20|22828.95|22748.95|22831.29|22751.29|22831.29|22751.29|22828.81|22748.81|10
1732637910000|2024-11-26 16:18:30|22832.03|22752.03|22836.09|22756.09|22837.13|22757.13|22832.03|22752.03|10
1732637920000|2024-11-26 16:18:40|22835.9|22755.9|22834.63|22754.63|22836.38|22756.38|22833.85|22753.85|10
1732637930000|2024-11-26 16:18:50|22835.31|22755.31|22839.74|22759.74|22839.74|22759.74|22835.31|22755.31|10
1732637940000|2024-11-26 16:19:00|22839.67|22759.67|22842.83|22762.83|22842.83|22762.83|22839.21|22759.21|10
1732637950000|2024-11-26 16:19:10|22843.24|22763.24|22852.36|22772.36|22852.36|22772.36|22843.24|22763.24|10
1732637960000|2024-11-26 16:19:20|22858.74|22778.74|22862.87|22782.87|22863.01|22783.01|22858.74|22778.74|10
1732637970000|2024-11-26 16:19:30|22861.93|22781.93|22862.02|22782.02|22862.02|22782.02|22859.6|22779.6|10
1732637980000|2024-11-26 16:19:40|22861.93|22781.93|22869.02|22789.02|22869.08|22789.08|22861.93|22781.93|10
1732637990000|2024-11-26 16:19:50|22869.9|22789.9|22869.6|22789.6|22870.69|22790.69|22869.6|22789.6|10
1732638000000|2024-11-26 16:20:00|22870.43|22790.43|22874.98|22794.98|22875.19|22795.19|22870.43|22790.43|10
1732638010000|2024-11-26 16:20:10|22876.07|22796.07|22870.52|22790.52|22876.84|22796.84|22870.52|22790.52|10
1732638020000|2024-11-26 16:20:20|22870.6|22790.6|22873.87|22793.87|22873.87|22793.87|22868.29|22788.29|10
1732638030000|2024-11-26 16:20:30|22873.78|22793.78|22879.81|22799.81|22879.81|22799.81|22873.78|22793.78|10
1732638040000|2024-11-26 16:20:40|22879.99|22799.99|22880.81|22800.81|22880.81|22800.81|22879.63|22799.63|10
1732638050000|2024-11-26 16:20:50|22880.83|22800.83|22885.59|22805.59|22885.59|22805.59|22880.83|22800.83|10
1732638060000|2024-11-26 16:21:00|22885.34|22805.34|22886.87|22806.87|22887.51|22807.51|22885.16|22805.16|10
1732638070000|2024-11-26 16:21:10|22887.52|22807.52|22892.37|22812.37|22892.37|22812.37|22887.52|22807.52|10
1732638080000|2024-11-26 16:21:20|22893.24|22813.24|22913.66|22833.66|22913.66|22833.66|22893.24|22813.24|10
1732638090000|2024-11-26 16:21:30|22916.85|22836.85|22920.92|22840.92|22920.97|22840.97|22916.85|22836.85|9
1732638100000|2024-11-26 16:21:40|22921.42|22841.42|22930.65|22850.65|22930.65|22850.65|22921.42|22841.42|10
1732638110000|2024-11-26 16:21:50|22932.04|22852.04|22934.96|22854.96|22935.71|22855.71|22931.91|22851.91|10
1732638120000|2024-11-26 16:22:00|22934.95|22854.95|22932.17|22852.17|22935.73|22855.73|22932.17|22852.17|10
1732638130000|2024-11-26 16:22:10|22931.43|22851.43|22928.71|22848.71|22931.52|22851.52|22928.71|22848.71|10
1732638140000|2024-11-26 16:22:20|22928.54|22848.54|22932.67|22852.67|22932.67|22852.67|22927.92|22847.92|10
1732638150000|2024-11-26 16:22:30|22932.98|22852.98|22936.15|22856.15|22936.15|22856.15|22932.98|22852.98|10
1732638160000|2024-11-26 16:22:40|22936.82|22856.82|22941.62|22861.62|22941.62|22861.62|22936.82|22856.82|10
1732638170000|2024-11-26 16:22:50|22941.63|22861.63|22943.44|22863.44|22943.65|22863.65|22940.25|22860.25|10
1732638180000|2024-11-26 16:23:00|22943.76|22863.76|22947.01|22867.01|22947.01|22867.01|22943.76|22863.76|10
1732638190000|2024-11-26 16:23:10|22950.63|22870.63|22952.23|22872.23|22952.23|22872.23|22950.63|22870.63|10
1732638200000|2024-11-26 16:23:20|22952.93|22872.93|22959.37|22879.37|22959.37|22879.37|22952.93|22872.93|10
1732638210000|2024-11-26 16:23:30|22961.81|22881.81|22968.08|22888.08|22968.08|22888.08|22961.81|22881.81|9
1732638220000|2024-11-26 16:23:40|22969.11|22889.11|22977.65|22897.65|22977.83|22897.83|22969.11|22889.11|10
1732638230000|2024-11-26 16:23:50|22977.11|22897.11|22971.95|22891.95|22977.11|22897.11|22971.95|22891.95|10
1732638240000|2024-11-26 16:24:00|22971.41|22891.41|22978.37|22898.37|22979.03|22899.03|22971.41|22891.41|10
1732638250000|2024-11-26 16:24:10|22979.35|22899.35|22983.54|22903.54|22983.54|22903.54|22979.35|22899.35|10
1732638260000|2024-11-26 16:24:20|22984.48|22904.48|22996.13|22916.13|22996.92|22916.92|22984.48|22904.48|10
1732638270000|2024-11-26 16:24:30|22996.06|22916.06|22993.91|22913.91|22996.06|22916.06|22992.95|22912.95|9
1732638280000|2024-11-26 16:24:40|22992.53|22912.53|22987.92|22907.92|22992.53|22912.53|22987.92|22907.92|9
1732638290000|2024-11-26 16:24:50|22987.67|22907.67|22982.84|22902.84|22987.76|22907.76|22982.84|22902.84|10
1732638300000|2024-11-26 16:25:00|22981.28|22901.28|22970.12|22890.12|22981.28|22901.28|22970.12|22890.12|10
1732638310000|2024-11-26 16:25:10|22967.45|22887.45|22967.66|22887.66|22970.76|22890.76|22966.84|22886.84|10
1732638320000|2024-11-26 16:25:20|22968.01|22888.01|22961.53|22881.53|22968.01|22888.01|22961.53|22881.53|10
1732638330000|2024-11-26 16:25:30|22964.02|22884.02|22967.31|22887.31|22967.31|22887.31|22963.9|22883.9|10
1732638340000|2024-11-26 16:25:40|22968.09|22888.09|22975.88|22895.88|22975.88|22895.88|22968.09|22888.09|10
1732638350000|2024-11-26 16:25:50|22976.94|22896.94|22989.7|22909.7|22989.7|22909.7|22976.94|22896.94|10
1732638360000|2024-11-26 16:26:00|22994.48|22914.48|23008.52|22928.52|23008.71|22928.71|22994.48|22914.48|10
1732638370000|2024-11-26 16:26:10|23008.06|22928.06|23009.65|22929.65|23010.7|22930.7|23007.89|22927.89|10
1732638380000|2024-11-26 16:26:20|23009.9|22929.9|23004.91|22924.91|23009.9|22929.9|23004.91|22924.91|10
1732638390000|2024-11-26 16:26:30|23004.33|22924.33|22997.26|22917.26|23004.33|22924.33|22996.72|22916.72|10
1732638400000|2024-11-26 16:26:40|22997.91|22917.91|23000.69|22920.69|23002.12|22922.12|22996.85|22916.85|10
1732638410000|2024-11-26 16:26:50|23001|22921|22995.86|22915.86|23001.28|22921.28|22995.61|22915.61|10
1732638420000|2024-11-26 16:27:00|22994.67|22914.67|22989.21|22909.21|22994.67|22914.67|22989.21|22909.21|10
1732638430000|2024-11-26 16:27:10|22989.77|22909.77|22987.93|22907.93|22990.65|22910.65|22987.93|22907.93|10
1732638440000|2024-11-26 16:27:20|22988.36|22908.36|22986.57|22906.57|22988.88|22908.88|22986.57|22906.57|10
1732638450000|2024-11-26 16:27:30|22986.01|22906.01|22986.06|22906.06|22987.13|22907.13|22985.85|22905.85|10
1732638460000|2024-11-26 16:27:40|22985.53|22905.53|22991.84|22911.84|22991.84|22911.84|22985.06|22905.06|10
1732638470000|2024-11-26 16:27:50|22992.47|22912.47|22999.29|22919.29|22999.29|22919.29|22992.47|22912.47|10
1732638480000|2024-11-26 16:28:00|23002.51|22922.51|23021.61|22941.61|23021.61|22941.61|23002.51|22922.51|10
1732638490000|2024-11-26 16:28:10|23022.67|22942.67|23033.38|22953.38|23034.69|22954.69|23022.67|22942.67|10
1732638500000|2024-11-26 16:28:20|23034.83|22954.83|23038.15|22958.15|23038.15|22958.15|23034.08|22954.08|10
1732638510000|2024-11-26 16:28:30|23039.57|22959.57|23039.9|22959.9|23043.18|22963.18|23038.88|22958.88|10
1732638520000|2024-11-26 16:28:40|23040.3|22960.3|23041.55|22961.55|23041.87|22961.87|23040.08|22960.08|10
1732638530000|2024-11-26 16:28:50|23042.01|22962.01|23039.92|22959.92|23042.01|22962.01|23037.69|22957.69|10
1732638540000|2024-11-26 16:29:00|23041.11|22961.11|23049.92|22969.92|23049.92|22969.92|23041.11|22961.11|10
1732638550000|2024-11-26 16:29:10|23050.33|22970.33|23053.37|22973.37|23055.36|22975.36|23050.33|22970.33|10
1732638560000|2024-11-26 16:29:20|23052.67|22972.67|23048.51|22968.51|23052.67|22972.67|23048.04|22968.04|10
1732638570000|2024-11-26 16:29:30|23048.29|22968.29|23037|22957|23048.29|22968.29|23037|22957|10
1732638580000|2024-11-26 16:29:40|23035.85|22955.85|23035.66|22955.66|23035.85|22955.85|23034.38|22954.38|10
1732638590000|2024-11-26 16:29:50|23034.87|22954.87|23034.18|22954.18|23034.87|22954.87|23033.77|22953.77|9
1732638600000|2024-11-26 16:30:00|23034.22|22954.22|23039.72|22959.72|23040.3|22960.3|23033.49|22953.49|10
1732638610000|2024-11-26 16:30:10|23040.34|22960.34|23040.13|22960.13|23041.69|22961.69|23039.53|22959.53|10
1732638620000|2024-11-26 16:30:20|23042.64|22962.64|23037.93|22957.93|23042.64|22962.64|23037.93|22957.93|10
1732638630000|2024-11-26 16:30:30|23035.55|22955.55|23035.17|22955.17|23035.89|22955.89|23034.27|22954.27|10
1732638640000|2024-11-26 16:30:40|23035.56|22955.56|23036.72|22956.72|23037.34|22957.34|23034.72|22954.72|10
1732638650000|2024-11-26 16:30:50|23038.13|22958.13|23049.48|22969.48|23049.48|22969.48|23038.13|22958.13|10
1732638660000|2024-11-26 16:31:00|23049.94|22969.94|23060.18|22980.18|23060.18|22980.18|23049.94|22969.94|10
1732638670000|2024-11-26 16:31:10|23060.14|22980.14|23065.29|22985.29|23065.86|22985.86|23060.14|22980.14|10
1732638680000|2024-11-26 16:31:20|23067.2|22987.2|23066.63|22986.63|23068.57|22988.57|23066.55|22986.55|10
1732638690000|2024-11-26 16:31:30|23067.07|22987.07|23067.83|22987.83|23068.64|22988.64|23063.87|22983.87|10
1732638700000|2024-11-26 16:31:40|23067.47|22987.47|23067.48|22987.48|23070.76|22990.76|23067.26|22987.26|10
1732638710000|2024-11-26 16:31:50|23067.42|22987.42|23067.01|22987.01|23068.17|22988.17|23066.32|22986.32|10
1732638720000|2024-11-26 16:32:00|23066.96|22986.96|23071.83|22991.83|23071.83|22991.83|23066.47|22986.47|10
1732638730000|2024-11-26 16:32:10|23072.5|22992.5|23067.94|22987.94|23073.33|22993.33|23067.77|22987.77|10
1732638740000|2024-11-26 16:32:20|23070|22990|23070.44|22990.44|23070.44|22990.44|23067.06|22987.06|10
1732638750000|2024-11-26 16:32:30|23070.14|22990.14|23070.1|22990.1|23071.98|22991.98|23069.22|22989.22|10
1732638760000|2024-11-26 16:32:40|23068.84|22988.84|23070.9|22990.9|23071.34|22991.34|23068.66|22988.66|10
1732638770000|2024-11-26 16:32:50|23072|22992|23064.95|22984.95|23072.32|22992.32|23062.41|22982.41|10
1732638780000|2024-11-26 16:33:00|23065.71|22985.71|23060.55|22980.55|23066.91|22986.91|23060.55|22980.55|10
1732638790000|2024-11-26 16:33:10|23058.87|22978.87|23058.28|22978.28|23059.32|22979.32|23052.39|22972.39|10
1732638800000|2024-11-26 16:33:20|23057.14|22977.14|23047.47|22967.47|23057.14|22977.14|23047.39|22967.39|10
1732638810000|2024-11-26 16:33:30|23045.1|22965.1|23031.57|22951.57|23045.1|22965.1|23031.57|22951.57|10
1732638820000|2024-11-26 16:33:40|23030.06|22950.06|23039.49|22959.49|23039.49|22959.49|23028.78|22948.78|10
1732638830000|2024-11-26 16:33:50|23041.9|22961.9|23046.6|22966.6|23046.6|22966.6|23041.9|22961.9|10
1732638840000|2024-11-26 16:34:00|23044.35|22964.35|23042.12|22962.12|23044.41|22964.41|23041.94|22961.94|10
1732638850000|2024-11-26 16:34:10|23040.51|22960.51|23042.93|22962.93|23042.93|22962.93|23039.19|22959.19|10
1732638860000|2024-11-26 16:34:20|23043.38|22963.38|23054.07|22974.07|23054.07|22974.07|23043.38|22963.38|10
1732638870000|2024-11-26 16:34:30|23056.53|22976.53|23064.22|22984.22|23064.22|22984.22|23056.53|22976.53|10
1732638880000|2024-11-26 16:34:40|23064.31|22984.31|23066.55|22986.55|23066.65|22986.65|23064.14|22984.14|10
1732638890000|2024-11-26 16:34:50|23066.95|22986.95|23063.59|22983.59|23066.95|22986.95|23063.59|22983.59|10
1732638900000|2024-11-26 16:35:00|23062.14|22982.14|23063.57|22983.57|23063.57|22983.57|23059.02|22979.02|10
1732638910000|2024-11-26 16:35:10|23063.38|22983.38|23059.64|22979.64|23063.38|22983.38|23059.64|22979.64|10
1732638920000|2024-11-26 16:35:20|23060.73|22980.73|23061.38|22981.38|23061.59|22981.59|23060.04|22980.04|10
1732638930000|2024-11-26 16:35:30|23062.47|22982.47|23065.42|22985.42|23067.38|22987.38|23062.47|22982.47|10
1732638940000|2024-11-26 16:35:40|23063.7|22983.7|23066.77|22986.77|23067.84|22987.84|23063.7|22983.7|10
1732638950000|2024-11-26 16:35:50|23067.94|22987.94|23067.48|22987.48|23070.08|22990.08|23067.2|22987.2|10
1732638960000|2024-11-26 16:36:00|23066.74|22986.74|23066.37|22986.37|23066.76|22986.76|23064.39|22984.39|10
1732638970000|2024-11-26 16:36:10|23068.2|22988.2|23067.51|22987.51|23068.72|22988.72|23067.31|22987.31|10
1732638980000|2024-11-26 16:36:20|23067.28|22987.28|23064.33|22984.33|23067.79|22987.79|23064.1|22984.1|10
1732638990000|2024-11-26 16:36:30|23063.47|22983.47|23061.95|22981.95|23065.1|22985.1|23061.49|22981.49|10
1732639000000|2024-11-26 16:36:40|23061.98|22981.98|23049.59|22969.59|23061.98|22981.98|23049.59|22969.59|10
1732639010000|2024-11-26 16:36:50|23050.66|22970.66|23038.51|22958.51|23050.96|22970.96|23038.51|22958.51|10
1732639020000|2024-11-26 16:37:00|23036.91|22956.91|23040.27|22960.27|23040.27|22960.27|23035.21|22955.21|10
1732639030000|2024-11-26 16:37:10|23043.09|22963.09|23038.87|22958.87|23043.64|22963.64|23037.95|22957.95|10
1732639040000|2024-11-26 16:37:20|23040.58|22960.58|23039.2|22959.2|23040.58|22960.58|23038.65|22958.65|10
1732639050000|2024-11-26 16:37:30|23036.03|22956.03|23035.22|22955.22|23038.26|22958.26|23034.6|22954.6|10
1732639060000|2024-11-26 16:37:40|23034.47|22954.47|23037.74|22957.74|23038.67|22958.67|23033.68|22953.68|10
1732639070000|2024-11-26 16:37:50|23037.8|22957.8|23040.49|22960.49|23040.49|22960.49|23036.83|22956.83|10
1732639080000|2024-11-26 16:38:00|23040.93|22960.93|23047.93|22967.93|23047.93|22967.93|23040.93|22960.93|10
1732639090000|2024-11-26 16:38:10|23049.75|22969.75|23054.06|22974.06|23054.06|22974.06|23049.75|22969.75|10
1732639100000|2024-11-26 16:38:20|23054.19|22974.19|23058.68|22978.68|23060|22980|23054.19|22974.19|10
1732639110000|2024-11-26 16:38:30|23059.03|22979.03|23067.13|22987.13|23067.13|22987.13|23059.03|22979.03|10
1732639120000|2024-11-26 16:38:40|23067.56|22987.56|23070.53|22990.53|23070.53|22990.53|23067.56|22987.56|10
1732639130000|2024-11-26 16:38:50|23071.19|22991.19|23071.3|22991.3|23072.58|22992.58|23071.07|22991.07|10
1732639140000|2024-11-26 16:39:00|23072|22992|23072.19|22992.19|23073.34|22993.34|23071.42|22991.42|10
1732639150000|2024-11-26 16:39:10|23072.48|22992.48|23074.31|22994.31|23074.31|22994.31|23072.06|22992.06|10
1732639160000|2024-11-26 16:39:20|23075.42|22995.42|23076.38|22996.38|23076.38|22996.38|23075.06|22995.06|10
1732639170000|2024-11-26 16:39:30|23077|22997|23076.35|22996.35|23077|22997|23075.51|22995.51|9
1732639180000|2024-11-26 16:39:40|23077.46|22997.46|23074.84|22994.84|23077.46|22997.46|23074.73|22994.73|10
1732639190000|2024-11-26 16:39:50|23074.49|22994.49|23076.89|22996.89|23077.44|22997.44|23074.49|22994.49|10
1732639200000|2024-11-26 16:40:00|23075.85|22995.85|23074.27|22994.27|23076.37|22996.37|23073.88|22993.88|10
1732639210000|2024-11-26 16:40:10|23074.66|22994.66|23073.46|22993.46|23076.11|22996.11|23073.09|22993.09|10
1732639220000|2024-11-26 16:40:20|23071.88|22991.88|23063.54|22983.54|23071.88|22991.88|23063.54|22983.54|10
1732639230000|2024-11-26 16:40:30|23062.73|22982.73|23070.86|22990.86|23074.75|22994.75|23062.73|22982.73|10
1732639240000|2024-11-26 16:40:40|23069.93|22989.93|23069.23|22989.23|23071.71|22991.71|23069.23|22989.23|10
1732639250000|2024-11-26 16:40:50|23068.8|22988.8|23066.04|22986.04|23068.8|22988.8|23065.9|22985.9|8
1732639260000|2024-11-26 16:41:00|23066.16|22986.16|23070.45|22990.45|23071.17|22991.17|23065.92|22985.92|10
1732639270000|2024-11-26 16:41:10|23070.31|22990.31|23068.16|22988.16|23070.98|22990.98|23068.16|22988.16|10
1732639280000|2024-11-26 16:41:20|23067.12|22987.12|23067.1|22987.1|23067.12|22987.12|23065.36|22985.36|10
1732639290000|2024-11-26 16:41:30|23067.42|22987.42|23064.44|22984.44|23069.97|22989.97|23064.44|22984.44|10
1732639300000|2024-11-26 16:41:40|23064.87|22984.87|23063.39|22983.39|23065.39|22985.39|23063.39|22983.39|10
1732639310000|2024-11-26 16:41:50|23062.7|22982.7|23061.15|22981.15|23064.98|22984.98|23061.15|22981.15|10
1732639320000|2024-11-26 16:42:00|23059.7|22979.7|23058.75|22978.75|23062.35|22982.35|23058.75|22978.75|10
1732639330000|2024-11-26 16:42:10|23058.49|22978.49|23060.32|22980.32|23060.32|22980.32|23058.49|22978.49|10
1732639340000|2024-11-26 16:42:20|23061.01|22981.01|23064.07|22984.07|23064.14|22984.14|23060.62|22980.62|10
1732639350000|2024-11-26 16:42:30|23064.71|22984.71|23071.99|22991.99|23071.99|22991.99|23064.71|22984.71|10
1732639360000|2024-11-26 16:42:40|23071.84|22991.84|23072.33|22992.33|23073.56|22993.56|23071.84|22991.84|10
1732639370000|2024-11-26 16:42:50|23072.57|22992.57|23072.46|22992.46|23074.14|22994.14|23072.03|22992.03|9
1732639380000|2024-11-26 16:43:00|23073.44|22993.44|23076.3|22996.3|23076.45|22996.45|23073.44|22993.44|10
1732639390000|2024-11-26 16:43:10|23078.96|22998.96|23084.5|23004.5|23084.5|23004.5|23078.51|22998.51|10
1732639400000|2024-11-26 16:43:20|23085.85|23005.85|23087.23|23007.23|23087.23|23007.23|23085.16|23005.16|10
1732639410000|2024-11-26 16:43:30|23087.89|23007.89|23090.12|23010.12|23090.29|23010.29|23087.89|23007.89|10
1732639420000|2024-11-26 16:43:40|23090.14|23010.14|23088|23008|23090.14|23010.14|23085.7|23005.7|10
1732639430000|2024-11-26 16:43:50|23088.81|23008.81|23101.06|23021.06|23101.06|23021.06|23087.64|23007.64|10
1732639440000|2024-11-26 16:44:00|23099.83|23019.83|23087.81|23007.81|23100.79|23020.79|23087.81|23007.81|10
1732639450000|2024-11-26 16:44:10|23086.32|23006.32|23084.06|23004.06|23086.32|23006.32|23084.04|23004.04|10
1732639460000|2024-11-26 16:44:20|23083.25|23003.25|23079.27|22999.27|23084.84|23004.84|23079.26|22999.26|10
1732639470000|2024-11-26 16:44:30|23078.49|22998.49|23083.65|23003.65|23083.65|23003.65|23077.96|22997.96|10
1732639480000|2024-11-26 16:44:40|23083.89|23003.89|23084.75|23004.75|23084.75|23004.75|23083.05|23003.05|10
1732639490000|2024-11-26 16:44:50|23085.18|23005.18|23089.82|23009.82|23089.82|23009.82|23085.18|23005.18|10
1732639500000|2024-11-26 16:45:00|23091.97|23011.97|23089.8|23009.8|23091.97|23011.97|23089.76|23009.76|10
1732639510000|2024-11-26 16:45:10|23089.96|23009.96|23094.62|23014.62|23094.9|23014.9|23089.96|23009.96|10
1732639520000|2024-11-26 16:45:20|23094.89|23014.89|23112.82|23032.82|23112.82|23032.82|23094.55|23014.55|10
1732639530000|2024-11-26 16:45:30|23113.15|23033.15|23119.97|23039.97|23120.42|23040.42|23113.11|23033.11|10
1732639540000|2024-11-26 16:45:40|23119.9|23039.9|23123.1|23043.1|23124|23044|23119.9|23039.9|10
1732639550000|2024-11-26 16:45:50|23124.54|23044.54|23123.58|23043.58|23125.39|23045.39|23123.58|23043.58|10
1732639560000|2024-11-26 16:46:00|23123.73|23043.73|23112.01|23032.01|23124.43|23044.43|23112.01|23032.01|10
1732639570000|2024-11-26 16:46:10|23112.47|23032.47|23102.6|23022.6|23113.23|23033.23|23101.3|23021.3|10
1732639580000|2024-11-26 16:46:20|23101.16|23021.16|23099.42|23019.42|23101.45|23021.45|23099.42|23019.42|10
1732639590000|2024-11-26 16:46:30|23098.99|23018.99|23093.56|23013.56|23099.39|23019.39|23093.56|23013.56|10
1732639600000|2024-11-26 16:46:40|23092.76|23012.76|23090.12|23010.12|23093.48|23013.48|23090.12|23010.12|10
1732639610000|2024-11-26 16:46:50|23088.91|23008.91|23085.98|23005.98|23088.91|23008.91|23084.41|23004.41|10
1732639620000|2024-11-26 16:47:00|23087.45|23007.45|23083.61|23003.61|23088.03|23008.03|23083.61|23003.61|10
1732639630000|2024-11-26 16:47:10|23082.19|23002.19|23062.93|22982.93|23082.19|23002.19|23062.93|22982.93|10
1732639640000|2024-11-26 16:47:20|23062.86|22982.86|23053.55|22973.55|23062.86|22982.86|23053.06|22973.06|10
1732639650000|2024-11-26 16:47:30|23052.41|22972.41|23041.57|22961.57|23052.41|22972.41|23041.55|22961.55|10
1732639660000|2024-11-26 16:47:40|23041.56|22961.56|23039.42|22959.42|23043.32|22963.32|23039.15|22959.15|10
1732639670000|2024-11-26 16:47:50|23039.91|22959.91|23042.66|22962.66|23042.95|22962.95|23039.91|22959.91|10
1732639680000|2024-11-26 16:48:00|23043.31|22963.31|23043.32|22963.32|23046.2|22966.2|23043.31|22963.31|10
1732639690000|2024-11-26 16:48:10|23042.55|22962.55|23045.35|22965.35|23045.35|22965.35|23041.71|22961.71|10
1732639700000|2024-11-26 16:48:20|23045.81|22965.81|23059.4|22979.4|23059.51|22979.51|23045.81|22965.81|10
1732639710000|2024-11-26 16:48:30|23059.52|22979.52|23059.38|22979.38|23059.89|22979.89|23057.89|22977.89|10
1732639720000|2024-11-26 16:48:40|23059.85|22979.85|23063.11|22983.11|23063.11|22983.11|23059.85|22979.85|10
1732639730000|2024-11-26 16:48:50|23062.17|22982.17|23061.76|22981.76|23062.94|22982.94|23061.36|22981.36|10
1732639740000|2024-11-26 16:49:00|23061.72|22981.72|23061.75|22981.75|23062.46|22982.46|23060.98|22980.98|10
1732639750000|2024-11-26 16:49:10|23060.46|22980.46|23052.78|22972.78|23060.46|22980.46|23052.78|22972.78|10
1732639760000|2024-11-26 16:49:20|23052.93|22972.93|23051.05|22971.05|23052.93|22972.93|23050.14|22970.14|10
1732639770000|2024-11-26 16:49:30|23050.96|22970.96|23042.81|22962.81|23050.96|22970.96|23042.81|22962.81|10
1732639780000|2024-11-26 16:49:40|23041.36|22961.36|23036.08|22956.08|23041.36|22961.36|23036.08|22956.08|10
1732639790000|2024-11-26 16:49:50|23035.47|22955.47|23031.55|22951.55|23035.47|22955.47|23029.15|22949.15|10
1732639800000|2024-11-26 16:50:00|23032.24|22952.24|23033.25|22953.25|23033.52|22953.52|23031.36|22951.36|10
1732639810000|2024-11-26 16:50:10|23032.02|22952.02|23032.9|22952.9|23035.77|22955.77|23031.93|22951.93|9
1732639820000|2024-11-26 16:50:20|23032.27|22952.27|23027.75|22947.75|23032.27|22952.27|23027.75|22947.75|10
1732639830000|2024-11-26 16:50:30|23027.22|22947.22|23029.27|22949.27|23029.27|22949.27|23024.5|22944.5|10
1732639840000|2024-11-26 16:50:40|23029.24|22949.24|23030.14|22950.14|23030.14|22950.14|23028.74|22948.74|10
1732639850000|2024-11-26 16:50:50|23030.38|22950.38|23022.38|22942.38|23030.38|22950.38|23022.38|22942.38|10
1732639860000|2024-11-26 16:51:00|23021.78|22941.78|23028.05|22948.05|23028.34|22948.34|23021.61|22941.61|10
1732639870000|2024-11-26 16:51:10|23040.67|22960.67|23034.78|22954.78|23040.67|22960.67|23033.83|22953.83|10
1732639880000|2024-11-26 16:51:20|23034.87|22954.87|23026.59|22946.59|23034.87|22954.87|23026.59|22946.59|10
1732639890000|2024-11-26 16:51:30|23026.87|22946.87|23025.63|22945.63|23026.93|22946.93|23025.62|22945.62|10
1732639900000|2024-11-26 16:51:40|23024.94|22944.94|23018.54|22938.54|23024.94|22944.94|23018.54|22938.54|9
1732639910000|2024-11-26 16:51:50|23018.01|22938.01|23014.76|22934.76|23018.01|22938.01|23014.76|22934.76|10
1732639920000|2024-11-26 16:52:00|23014.72|22934.72|23010.84|22930.84|23014.75|22934.75|23010.84|22930.84|10
1732639930000|2024-11-26 16:52:10|23009.76|22929.76|22992|22912|23009.76|22929.76|22990.72|22910.72|10
1732639940000|2024-11-26 16:52:20|22991.06|22911.06|22998.01|22918.01|22998.01|22918.01|22990.66|22910.66|10
1732639950000|2024-11-26 16:52:30|22998.82|22918.82|23003.2|22923.2|23004.4|22924.4|22998.8|22918.8|10
1732639960000|2024-11-26 16:52:40|23001.65|22921.65|23000.38|22920.38|23001.65|22921.65|23000|22920|10
1732639970000|2024-11-26 16:52:50|23000.96|22920.96|22997.61|22917.61|23000.96|22920.96|22997.6|22917.6|10
1732639980000|2024-11-26 16:53:00|22997.62|22917.62|22997.88|22917.88|23001.04|22921.04|22996.45|22916.45|10
1732639990000|2024-11-26 16:53:10|22996.59|22916.59|22995.77|22915.77|22997.34|22917.34|22994.62|22914.62|10
1732640000000|2024-11-26 16:53:20|22994.92|22914.92|22999.51|22919.51|22999.51|22919.51|22994.48|22914.48|10
1732640010000|2024-11-26 16:53:30|22999.41|22919.41|22999.77|22919.77|23002.33|22922.33|22998.82|22918.82|10
1732640020000|2024-11-26 16:53:40|23000.03|22920.03|22998.57|22918.57|23000.03|22920.03|22997.88|22917.88|10
1732640030000|2024-11-26 16:53:50|22999.95|22919.95|23002.38|22922.38|23002.62|22922.62|22999.24|22919.24|10
1732640040000|2024-11-26 16:54:00|23002.86|22922.86|23007.65|22927.65|23007.65|22927.65|23002.86|22922.86|10
1732640050000|2024-11-26 16:54:10|23008.28|22928.28|23009.05|22929.05|23009.05|22929.05|23008.28|22928.28|10
1732640060000|2024-11-26 16:54:20|23008.14|22928.14|23009.38|22929.38|23009.83|22929.83|23007.58|22927.58|10
1732640070000|2024-11-26 16:54:30|23009.03|22929.03|23011.23|22931.23|23011.95|22931.95|23009.03|22929.03|10
1732640080000|2024-11-26 16:54:40|23010.43|22930.43|23015.79|22935.79|23016.18|22936.18|23010.43|22930.43|10
1732640090000|2024-11-26 16:54:50|23016.34|22936.34|23013.88|22933.88|23016.51|22936.51|23013.88|22933.88|10
1732640100000|2024-11-26 16:55:00|23014.33|22934.33|23015.87|22935.87|23015.87|22935.87|23013.43|22933.43|10
1732640110000|2024-11-26 16:55:10|23015.57|22935.57|23016.13|22936.13|23016.61|22936.61|23015.3|22935.3|9
1732640120000|2024-11-26 16:55:20|23017.96|22937.96|23018.74|22938.74|23020.21|22940.21|23017.96|22937.96|10
1732640130000|2024-11-26 16:55:30|23018.84|22938.84|23014.47|22934.47|23018.84|22938.84|23014.47|22934.47|10
1732640140000|2024-11-26 16:55:40|23014.09|22934.09|23013.08|22933.08|23014.27|22934.27|23012.9|22932.9|10
1732640150000|2024-11-26 16:55:50|23013.68|22933.68|23016.18|22936.18|23016.19|22936.19|23013.68|22933.68|10
1732640160000|2024-11-26 16:56:00|23016.54|22936.54|23019.47|22939.47|23025.28|22945.28|23016.5|22936.5|10
1732640170000|2024-11-26 16:56:10|23019.83|22939.83|23020.02|22940.02|23020.87|22940.87|23019.3|22939.3|10
1732640180000|2024-11-26 16:56:20|23018.15|22938.15|23013.56|22933.56|23018.15|22938.15|23013.43|22933.43|10
1732640190000|2024-11-26 16:56:30|23013.77|22933.77|23020.89|22940.89|23020.89|22940.89|23013.52|22933.52|10
1732640200000|2024-11-26 16:56:40|23021.35|22941.35|23019.79|22939.79|23021.52|22941.52|23019.79|22939.79|10
1732640210000|2024-11-26 16:56:50|23019.93|22939.93|23019.28|22939.28|23020.21|22940.21|23018.83|22938.83|10
1732640220000|2024-11-26 16:57:00|23019.45|22939.45|23025.35|22945.35|23025.35|22945.35|23019.23|22939.23|10
1732640230000|2024-11-26 16:57:10|23024.89|22944.89|23022.58|22942.58|23026.3|22946.3|23022.58|22942.58|10
1732640240000|2024-11-26 16:57:20|23022.28|22942.28|23021.25|22941.25|23022.66|22942.66|23020.23|22940.23|10
1732640250000|2024-11-26 16:57:30|23021.02|22941.02|23020.15|22940.15|23021.02|22941.02|23019.77|22939.77|9
1732640260000|2024-11-26 16:57:40|23021.06|22941.06|23025.47|22945.47|23025.47|22945.47|23021.06|22941.06|10
1732640270000|2024-11-26 16:57:50|23024.99|22944.99|23025.8|22945.8|23026.49|22946.49|23024.97|22944.97|10
1732640280000|2024-11-26 16:58:00|23026.1|22946.1|23026.3|22946.3|23026.32|22946.32|23025.62|22945.62|10
1732640290000|2024-11-26 16:58:10|23026.92|22946.92|23028.62|22948.62|23028.62|22948.62|23026.92|22946.92|10
1732640300000|2024-11-26 16:58:20|23028.66|22948.66|23026.96|22946.96|23029.03|22949.03|23026.96|22946.96|10
1732640310000|2024-11-26 16:58:30|23027.66|22947.66|23024.16|22944.16|23028.34|22948.34|23024.16|22944.16|10
1732640320000|2024-11-26 16:58:40|23023.83|22943.83|23019.18|22939.18|23023.83|22943.83|23019.18|22939.18|10
1732640330000|2024-11-26 16:58:50|23017.02|22937.02|23008.14|22928.14|23017.02|22937.02|23008.14|22928.14|10
1732640340000|2024-11-26 16:59:00|23007.8|22927.8|23010.31|22930.31|23010.31|22930.31|23007.67|22927.67|10
1732640350000|2024-11-26 16:59:10|23010.49|22930.49|23013.91|22933.91|23013.91|22933.91|23006.72|22926.72|10
1732640360000|2024-11-26 16:59:20|23014.51|22934.51|23023.86|22943.86|23023.86|22943.86|23014.51|22934.51|10
1732640370000|2024-11-26 16:59:30|23024.72|22944.72|23024.57|22944.57|23027.07|22947.07|23024.57|22944.57|10
1732640380000|2024-11-26 16:59:40|23024.49|22944.49|23025.72|22945.72|23025.72|22945.72|23022.5|22942.5|10
1732640390000|2024-11-26 16:59:50|23024.38|22944.38|23024.63|22944.63|23024.63|22944.63|23022.48|22942.48|10
1732640400000|2024-11-26 17:00:00|23024.99|22944.99|23023.69|22943.69|23025.89|22945.89|23023.55|22943.55|10
1732640410000|2024-11-26 17:00:10|23023.46|22943.46|23026.06|22946.06|23027.06|22947.06|23023.33|22943.33|10
1732640420000|2024-11-26 17:00:20|23024.86|22944.86|23023.13|22943.13|23025.74|22945.74|23023.13|22943.13|10
1732640430000|2024-11-26 17:00:30|23022.97|22942.97|23019.64|22939.64|23022.97|22942.97|23019.64|22939.64|10
1732640440000|2024-11-26 17:00:40|23019.3|22939.3|23015.38|22935.38|23019.3|22939.3|23015.29|22935.29|10
1732640450000|2024-11-26 17:00:50|23013.32|22933.32|23012.11|22932.11|23013.42|22933.42|23012.11|22932.11|10
1732640460000|2024-11-26 17:01:00|23012.06|22932.06|23011.1|22931.1|23013.28|22933.28|23011.1|22931.1|10
1732640470000|2024-11-26 17:01:10|23010.64|22930.64|23001.03|22921.03|23010.64|22930.64|23001.03|22921.03|10
1732640480000|2024-11-26 17:01:20|23000.4|22920.4|22999.08|22919.08|23000.4|22920.4|22997.32|22917.32|10
1732640490000|2024-11-26 17:01:30|23000.61|22920.61|23004.89|22924.89|23004.89|22924.89|23000.22|22920.22|10
1732640500000|2024-11-26 17:01:40|23005.32|22925.32|23009.97|22929.97|23009.98|22929.98|23004.8|22924.8|10
1732640510000|2024-11-26 17:01:50|23008.86|22928.86|22999.5|22919.5|23008.86|22928.86|22999.5|22919.5|10
1732640520000|2024-11-26 17:02:00|22998.77|22918.77|22993.67|22913.67|22998.9|22918.9|22993.67|22913.67|10
1732640530000|2024-11-26 17:02:10|22993.43|22913.43|22984.31|22904.31|22993.43|22913.43|22984.31|22904.31|10
1732640540000|2024-11-26 17:02:20|22984.54|22904.54|22976.61|22896.61|22984.54|22904.54|22976.33|22896.33|10
1732640550000|2024-11-26 17:02:30|22978.24|22898.24|22976.86|22896.86|22978.24|22898.24|22976.29|22896.29|10
1732640560000|2024-11-26 17:02:40|22977.08|22897.08|22984.78|22904.78|22984.78|22904.78|22977.08|22897.08|10
1732640570000|2024-11-26 17:02:50|22984.8|22904.8|22992.36|22912.36|22992.36|22912.36|22984.8|22904.8|10
1732640580000|2024-11-26 17:03:00|22992.55|22912.55|22992.02|22912.02|22992.68|22912.68|22990.35|22910.35|10
1732640590000|2024-11-26 17:03:10|22992.41|22912.41|22989.88|22909.88|22992.41|22912.41|22989.88|22909.88|10
1732640600000|2024-11-26 17:03:20|22989.95|22909.95|22982.75|22902.75|22990.3|22910.3|22982.75|22902.75|10
1732640610000|2024-11-26 17:03:30|22982.55|22902.55|22983.32|22903.32|22984.28|22904.28|22982.55|22902.55|10
1732640620000|2024-11-26 17:03:40|22983.34|22903.34|22976.05|22896.05|22983.34|22903.34|22976.05|22896.05|10
1732640630000|2024-11-26 17:03:50|22975.87|22895.87|22977.36|22897.36|22977.36|22897.36|22975.15|22895.15|10
1732640640000|2024-11-26 17:04:00|22978.1|22898.1|22990.14|22910.14|22990.14|22910.14|22978.1|22898.1|10
1732640650000|2024-11-26 17:04:10|22990.95|22910.95|22995.24|22915.24|22995.77|22915.77|22990.95|22910.95|10
1732640660000|2024-11-26 17:04:20|22994.22|22914.22|22998.42|22918.42|22998.42|22918.42|22993.46|22913.46|10
1732640670000|2024-11-26 17:04:30|22999.21|22919.21|23002.58|22922.58|23003.25|22923.25|22999.21|22919.21|10
1732640680000|2024-11-26 17:04:40|23005.76|22925.76|23008.9|22928.9|23009.18|22929.18|23005.58|22925.58|10
1732640690000|2024-11-26 17:04:50|23012.93|22932.93|23009.33|22929.33|23017.95|22937.95|23009.33|22929.33|10
1732640700000|2024-11-26 17:05:00|23010.13|22930.13|23003.85|22923.85|23011.81|22931.81|23003.85|22923.85|10
1732640710000|2024-11-26 17:05:10|23004.47|22924.47|23006.49|22926.49|23006.49|22926.49|23003.87|22923.87|10
1732640720000|2024-11-26 17:05:20|23006.82|22926.82|23002.71|22922.71|23007.08|22927.08|23002.71|22922.71|10
1732640730000|2024-11-26 17:05:30|23002.83|22922.83|22997.33|22917.33|23002.83|22922.83|22997.33|22917.33|10
1732640740000|2024-11-26 17:05:40|22996.78|22916.78|22984.03|22904.03|22996.78|22916.78|22984.03|22904.03|10
1732640750000|2024-11-26 17:05:50|22983.91|22903.91|22979.79|22899.79|22986.13|22906.13|22979.79|22899.79|10
1732640760000|2024-11-26 17:06:00|22979.31|22899.31|22973.48|22893.48|22979.31|22899.31|22973.48|22893.48|10
1732640770000|2024-11-26 17:06:10|22972.68|22892.68|22971.04|22891.04|22973.46|22893.46|22970.27|22890.27|10
1732640780000|2024-11-26 17:06:20|22971.5|22891.5|22963.4|22883.4|22971.5|22891.5|22963.4|22883.4|10
1732640790000|2024-11-26 17:06:30|22963.43|22883.43|22965.18|22885.18|22965.18|22885.18|22963.38|22883.38|10
1732640800000|2024-11-26 17:06:40|22965.72|22885.72|22955.42|22875.42|22965.72|22885.72|22954.5|22874.5|10
1732640810000|2024-11-26 17:06:50|22955.46|22875.46|22954.63|22874.63|22957.04|22877.04|22954.63|22874.63|10
1732640820000|2024-11-26 17:07:00|22953.82|22873.82|22955.82|22875.82|22955.82|22875.82|22953.82|22873.82|10
1732640830000|2024-11-26 17:07:10|22957.92|22877.92|22963.61|22883.61|22963.61|22883.61|22957.92|22877.92|10
1732640840000|2024-11-26 17:07:20|22964.31|22884.31|22955.39|22875.39|22964.31|22884.31|22955.39|22875.39|10
1732640850000|2024-11-26 17:07:30|22955.3|22875.3|22955.63|22875.63|22957.93|22877.93|22955.3|22875.3|10
1732640860000|2024-11-26 17:07:40|22955.52|22875.52|22954.83|22874.83|22956.98|22876.98|22953.99|22873.99|10
1732640870000|2024-11-26 17:07:50|22954.99|22874.99|22954.28|22874.28|22955.81|22875.81|22954.19|22874.19|10
1732640880000|2024-11-26 17:08:00|22954.9|22874.9|22953.32|22873.32|22955.99|22875.99|22953.32|22873.32|9
1732640890000|2024-11-26 17:08:10|22951.69|22871.69|22946.77|22866.77|22951.69|22871.69|22946.77|22866.77|10
1732640900000|2024-11-26 17:08:20|22946.28|22866.28|22936.53|22856.53|22946.55|22866.55|22936.53|22856.53|10
1732640910000|2024-11-26 17:08:30|22936.39|22856.39|22939.07|22859.07|22939.07|22859.07|22935.68|22855.68|10
1732640920000|2024-11-26 17:08:40|22940.55|22860.55|22939.35|22859.35|22942.55|22862.55|22938.82|22858.82|10
1732640930000|2024-11-26 17:08:50|22938.57|22858.57|22935.66|22855.66|22938.57|22858.57|22934.66|22854.66|10
1732640940000|2024-11-26 17:09:00|22935.71|22855.71|22931.04|22851.04|22935.71|22855.71|22931.04|22851.04|10
1732640950000|2024-11-26 17:09:10|22931.24|22851.24|22929.89|22849.89|22931.29|22851.29|22929.87|22849.87|10
1732640960000|2024-11-26 17:09:20|22928.78|22848.78|22926.07|22846.07|22928.78|22848.78|22925.69|22845.69|10
1732640970000|2024-11-26 17:09:30|22925.34|22845.34|22922.15|22842.15|22925.39|22845.39|22922.15|22842.15|10
1732640980000|2024-11-26 17:09:40|22922.5|22842.5|22908.63|22828.63|22922.5|22842.5|22908.43|22828.43|10
1732640990000|2024-11-26 17:09:50|22908.88|22828.88|22907.58|22827.58|22909.39|22829.39|22907.58|22827.58|10
1732641000000|2024-11-26 17:10:00|22907.15|22827.15|22909.35|22829.35|22909.35|22829.35|22905.26|22825.26|10
1732641010000|2024-11-26 17:10:10|22909.91|22829.91|22915.57|22835.57|22915.57|22835.57|22909.91|22829.91|10
1732641020000|2024-11-26 17:10:20|22916.84|22836.84|22916.37|22836.37|22916.84|22836.84|22915.38|22835.38|10
1732641030000|2024-11-26 17:10:30|22915.9|22835.9|22917.18|22837.18|22917.18|22837.18|22915.4|22835.4|10
1732641040000|2024-11-26 17:10:40|22917.03|22837.03|22920.95|22840.95|22920.95|22840.95|22917.03|22837.03|10
1732641050000|2024-11-26 17:10:50|22920.55|22840.55|22922.71|22842.71|22922.74|22842.74|22918.76|22838.76|10
1732641060000|2024-11-26 17:11:00|22923.37|22843.37|22927.72|22847.72|22927.72|22847.72|22923.37|22843.37|10
1732641070000|2024-11-26 17:11:10|22926.71|22846.71|22925.21|22845.21|22927.02|22847.02|22923.93|22843.93|10
1732641080000|2024-11-26 17:11:20|22925.07|22845.07|22928.75|22848.75|22928.98|22848.98|22924.39|22844.39|10
1732641090000|2024-11-26 17:11:30|22929.26|22849.26|22936.07|22856.07|22936.07|22856.07|22929.26|22849.26|10
1732641100000|2024-11-26 17:11:40|22936.84|22856.84|22934.61|22854.61|22937.11|22857.11|22934.61|22854.61|10
1732641110000|2024-11-26 17:11:50|22935.52|22855.52|22936.84|22856.84|22936.84|22856.84|22935.26|22855.26|10
1732641120000|2024-11-26 17:12:00|22936.87|22856.87|22939.6|22859.6|22939.6|22859.6|22936.6|22856.6|10
1732641130000|2024-11-26 17:12:10|22937.27|22857.27|22936.51|22856.51|22939.1|22859.1|22934.81|22854.81|10
1732641140000|2024-11-26 17:12:20|22934.97|22854.97|22933.02|22853.02|22934.97|22854.97|22933.02|22853.02|10
1732641150000|2024-11-26 17:12:30|22932.83|22852.83|22932.45|22852.45|22933.06|22853.06|22932.22|22852.22|8
1732641160000|2024-11-26 17:12:40|22931.65|22851.65|22917.06|22837.06|22931.65|22851.65|22917.06|22837.06|10
1732641170000|2024-11-26 17:12:50|22916.98|22836.98|22910.92|22830.92|22916.98|22836.98|22910.7|22830.7|10
1732641180000|2024-11-26 17:13:00|22907.84|22827.84|22908.89|22828.89|22908.99|22828.99|22906.11|22826.11|10
1732641190000|2024-11-26 17:13:10|22909.21|22829.21|22905.38|22825.38|22909.21|22829.21|22904.22|22824.22|10
1732641200000|2024-11-26 17:13:20|22905.51|22825.51|22905.94|22825.94|22907.12|22827.12|22905.51|22825.51|10
1732641210000|2024-11-26 17:13:30|22905.56|22825.56|22901.68|22821.68|22906.02|22826.02|22901.09|22821.09|10
1732641220000|2024-11-26 17:13:40|22901.44|22821.44|22899.39|22819.39|22901.81|22821.81|22899.39|22819.39|10
1732641230000|2024-11-26 17:13:50|22897.27|22817.27|22895.47|22815.47|22898.24|22818.24|22895.47|22815.47|10
1732641240000|2024-11-26 17:14:00|22895.35|22815.35|22884.92|22804.92|22895.35|22815.35|22884.92|22804.92|10
1732641250000|2024-11-26 17:14:10|22883.94|22803.94|22878.72|22798.72|22883.94|22803.94|22878.72|22798.72|10
1732641260000|2024-11-26 17:14:20|22877.58|22797.58|22873.97|22793.97|22877.58|22797.58|22873.97|22793.97|9
1732641270000|2024-11-26 17:14:30|22873.72|22793.72|22875.47|22795.47|22875.47|22795.47|22873.72|22793.72|10
1732641280000|2024-11-26 17:14:40|22875.61|22795.61|22878.91|22798.91|22878.91|22798.91|22875.44|22795.44|10
1732641290000|2024-11-26 17:14:50|22880.09|22800.09|22881.52|22801.52|22881.52|22801.52|22880.09|22800.09|10
1732641300000|2024-11-26 17:15:00|22879.36|22799.36|22883.22|22803.22|22883.29|22803.29|22876.49|22796.49|10
1732641310000|2024-11-26 17:15:10|22883.95|22803.95|22885.75|22805.75|22889.89|22809.89|22883.95|22803.95|10
1732641320000|2024-11-26 17:15:20|22885.03|22805.03|22873.75|22793.75|22885.03|22805.03|22873.75|22793.75|10
1732641330000|2024-11-26 17:15:30|22873.38|22793.38|22864.53|22784.53|22873.38|22793.38|22864.15|22784.15|10
1732641340000|2024-11-26 17:15:40|22864.75|22784.75|22864.57|22784.57|22866.79|22786.79|22864.17|22784.17|10
1732641350000|2024-11-26 17:15:50|22866.42|22786.42|22872.2|22792.2|22872.46|22792.46|22866.42|22786.42|10
1732641360000|2024-11-26 17:16:00|22873.73|22793.73|22876.31|22796.31|22876.31|22796.31|22873.73|22793.73|10
1732641370000|2024-11-26 17:16:10|22875.86|22795.86|22878|22798|22878|22798|22873.44|22793.44|10
1732641380000|2024-11-26 17:16:20|22878.09|22798.09|22880.76|22800.76|22880.76|22800.76|22878.09|22798.09|9
1732641390000|2024-11-26 17:16:30|22882.95|22802.95|22890.08|22810.08|22890.08|22810.08|22882.95|22802.95|10
1732641400000|2024-11-26 17:16:40|22890.55|22810.55|22889.1|22809.1|22890.55|22810.55|22888.88|22808.88|10
1732641410000|2024-11-26 17:16:50|22889.67|22809.67|22894.82|22814.82|22894.82|22814.82|22889.67|22809.67|9
1732641420000|2024-11-26 17:17:00|22894.92|22814.92|22898.83|22818.83|22898.83|22818.83|22894.92|22814.92|10
1732641430000|2024-11-26 17:17:10|22898.87|22818.87|22907.42|22827.42|22907.89|22827.89|22898.87|22818.87|10
1732641440000|2024-11-26 17:17:20|22907.87|22827.87|22909.65|22829.65|22912.38|22832.38|22907.87|22827.87|10
1732641450000|2024-11-26 17:17:30|22910.12|22830.12|22907|22827|22910.65|22830.65|22906.92|22826.92|10
1732641460000|2024-11-26 17:17:40|22906.99|22826.99|22910.12|22830.12|22910.12|22830.12|22906.99|22826.99|10
1732641470000|2024-11-26 17:17:50|22910.86|22830.86|22912.05|22832.05|22912.05|22832.05|22910.01|22830.01|10
1732641480000|2024-11-26 17:18:00|22912.27|22832.27|22915.07|22835.07|22915.07|22835.07|22910.68|22830.68|10
1732641490000|2024-11-26 17:18:10|22914.82|22834.82|22911.45|22831.45|22914.82|22834.82|22911.45|22831.45|10
1732641500000|2024-11-26 17:18:20|22911.83|22831.83|22917.38|22837.38|22917.38|22837.38|22911.83|22831.83|10
1732641510000|2024-11-26 17:18:30|22917.71|22837.71|22919.15|22839.15|22919.86|22839.86|22917.65|22837.65|10
1732641520000|2024-11-26 17:18:40|22919.22|22839.22|22918.75|22838.75|22920.27|22840.27|22918.75|22838.75|10
1732641530000|2024-11-26 17:18:50|22918.35|22838.35|22909.16|22829.16|22918.35|22838.35|22909.16|22829.16|10
1732641540000|2024-11-26 17:19:00|22907.68|22827.68|22914.57|22834.57|22914.57|22834.57|22907.66|22827.66|10
1732641550000|2024-11-26 17:19:10|22914.92|22834.92|22917.27|22837.27|22919.08|22839.08|22914.92|22834.92|10
1732641560000|2024-11-26 17:19:20|22917.44|22837.44|22922.14|22842.14|22923.58|22843.58|22917.44|22837.44|10
1732641570000|2024-11-26 17:19:30|22921.26|22841.26|22924.72|22844.72|22924.72|22844.72|22920.81|22840.81|10
1732641580000|2024-11-26 17:19:40|22924.55|22844.55|22928.03|22848.03|22928.84|22848.84|22924.45|22844.45|10
1732641590000|2024-11-26 17:19:50|22930.15|22850.15|22933.33|22853.33|22933.33|22853.33|22930.15|22850.15|10
1732641600000|2024-11-26 17:20:00|22933.08|22853.08|22947.11|22867.11|22947.68|22867.68|22933.08|22853.08|10
1732641610000|2024-11-26 17:20:10|22948.03|22868.03|22952.21|22872.21|22952.28|22872.28|22948.03|22868.03|10
1732641620000|2024-11-26 17:20:20|22953.52|22873.52|22962.25|22882.25|22962.25|22882.25|22953.52|22873.52|10
1732641630000|2024-11-26 17:20:30|22965.64|22885.64|22972.2|22892.2|22972.2|22892.2|22965.64|22885.64|10
1732641640000|2024-11-26 17:20:40|22972.31|22892.31|22976.33|22896.33|22976.35|22896.35|22972.31|22892.31|10
1732641650000|2024-11-26 17:20:50|22975.73|22895.73|22976|22896|22976.08|22896.08|22974.08|22894.08|10
1732641660000|2024-11-26 17:21:00|22975.95|22895.95|22978.78|22898.78|22979.24|22899.24|22974.77|22894.77|10
1732641670000|2024-11-26 17:21:10|22979.38|22899.38|22983.93|22903.93|22984.59|22904.59|22979.38|22899.38|10
1732641680000|2024-11-26 17:21:20|22983.97|22903.97|22984.54|22904.54|22986.17|22906.17|22983.97|22903.97|10
1732641690000|2024-11-26 17:21:30|22983.55|22903.55|22980.83|22900.83|22983.55|22903.55|22980.12|22900.12|10
1732641700000|2024-11-26 17:21:40|22981.23|22901.23|22979.58|22899.58|22982.02|22902.02|22979.5|22899.5|10
1732641710000|2024-11-26 17:21:50|22979.78|22899.78|22985.42|22905.42|22986.34|22906.34|22978.84|22898.84|10
1732641720000|2024-11-26 17:22:00|22985.96|22905.96|22988.06|22908.06|22990.04|22910.04|22985.48|22905.48|10
1732641730000|2024-11-26 17:22:10|22988.38|22908.38|22992.47|22912.47|22992.84|22912.84|22988.38|22908.38|10
1732641740000|2024-11-26 17:22:20|22992.02|22912.02|22990.29|22910.29|22992.02|22912.02|22989.93|22909.93|9
1732641750000|2024-11-26 17:22:30|22989.02|22909.02|22978.08|22898.08|22989.66|22909.66|22978.08|22898.08|10
1732641760000|2024-11-26 17:22:40|22978.34|22898.34|22973.41|22893.41|22978.34|22898.34|22973.15|22893.15|10
1732641770000|2024-11-26 17:22:50|22973.66|22893.66|22972.41|22892.41|22973.66|22893.66|22968.92|22888.92|10
1732641780000|2024-11-26 17:23:00|22972.34|22892.34|22976.57|22896.57|22976.57|22896.57|22972.34|22892.34|10
1732641790000|2024-11-26 17:23:10|22976.53|22896.53|22976.39|22896.39|22977.54|22897.54|22976.27|22896.27|10
1732641800000|2024-11-26 17:23:20|22976.37|22896.37|22975.6|22895.6|22976.37|22896.37|22974.91|22894.91|10
1732641810000|2024-11-26 17:23:30|22974.77|22894.77|22975.03|22895.03|22975.71|22895.71|22974.77|22894.77|10
1732641820000|2024-11-26 17:23:40|22974.66|22894.66|22970.94|22890.94|22974.67|22894.67|22970.94|22890.94|10
1732641830000|2024-11-26 17:23:50|22969.88|22889.88|22969.13|22889.13|22970.92|22890.92|22968.75|22888.75|9
1732641840000|2024-11-26 17:24:00|22968.29|22888.29|22968.3|22888.3|22968.95|22888.95|22968.14|22888.14|9
1732641850000|2024-11-26 17:24:10|22968.4|22888.4|22966.9|22886.9|22968.4|22888.4|22966.56|22886.56|10
1732641860000|2024-11-26 17:24:20|22966.31|22886.31|22964.95|22884.95|22966.34|22886.34|22964.73|22884.73|9
1732641870000|2024-11-26 17:24:30|22964.96|22884.96|22963.22|22883.22|22964.96|22884.96|22963.22|22883.22|10
1732641880000|2024-11-26 17:24:40|22963.76|22883.76|22968.65|22888.65|22968.65|22888.65|22963.76|22883.76|10
1732641890000|2024-11-26 17:24:50|22968.58|22888.58|22975.29|22895.29|22975.29|22895.29|22968.58|22888.58|10
1732641900000|2024-11-26 17:25:00|22974.48|22894.48|22979.71|22899.71|22979.71|22899.71|22974.37|22894.37|10
1732641910000|2024-11-26 17:25:10|22980.05|22900.05|22983.67|22903.67|22983.81|22903.81|22980.05|22900.05|10
1732641920000|2024-11-26 17:25:20|22983.36|22903.36|22984.27|22904.27|22984.68|22904.68|22981.82|22901.82|9
1732641930000|2024-11-26 17:25:30|22983.84|22903.84|22985.39|22905.39|22985.39|22905.39|22983.82|22903.82|10
1732641940000|2024-11-26 17:25:40|22985.35|22905.35|22988.44|22908.44|22988.44|22908.44|22985.35|22905.35|10
1732641950000|2024-11-26 17:25:50|22988.2|22908.2|22987.06|22907.06|22988.65|22908.65|22987.06|22907.06|9
1732641960000|2024-11-26 17:26:00|22987.29|22907.29|22988.26|22908.26|22988.26|22908.26|22986.43|22906.43|10
1732641970000|2024-11-26 17:26:10|22989.73|22909.73|22987.1|22907.1|22990.44|22910.44|22987.1|22907.1|10
1732641980000|2024-11-26 17:26:20|22987.66|22907.66|22985.65|22905.65|22987.66|22907.66|22985.42|22905.42|10
1732641990000|2024-11-26 17:26:30|22984.17|22904.17|22979.92|22899.92|22984.17|22904.17|22979.8|22899.8|10
1732642000000|2024-11-26 17:26:40|22980.2|22900.2|22980.2|22900.2|22980.45|22900.45|22979.32|22899.32|10
1732642010000|2024-11-26 17:26:50|22979.47|22899.47|22978.16|22898.16|22979.47|22899.47|22977.89|22897.89|10
1732642020000|2024-11-26 17:27:00|22978.44|22898.44|22969.46|22889.46|22981.6|22901.6|22968.53|22888.53|10
1732642030000|2024-11-26 17:27:10|22969.29|22889.29|22965.4|22885.4|22969.43|22889.43|22965.4|22885.4|10
1732642040000|2024-11-26 17:27:20|22967.31|22887.31|22979.64|22899.64|22979.76|22899.76|22967.31|22887.31|10
1732642050000|2024-11-26 17:27:30|22979.56|22899.56|22977.75|22897.75|22979.56|22899.56|22976.31|22896.31|10
1732642060000|2024-11-26 17:27:40|22977.21|22897.21|22970.6|22890.6|22977.21|22897.21|22970.56|22890.56|10
1732642070000|2024-11-26 17:27:50|22971.09|22891.09|22969.03|22889.03|22971.09|22891.09|22969.03|22889.03|10
1732642080000|2024-11-26 17:28:00|22968.82|22888.82|22971.99|22891.99|22973.11|22893.11|22968.82|22888.82|10
1732642090000|2024-11-26 17:28:10|22972.42|22892.42|22969.48|22889.48|22972.42|22892.42|22969.48|22889.48|10
1732642100000|2024-11-26 17:28:20|22969.04|22889.04|22969.08|22889.08|22969.72|22889.72|22968|22888|10
1732642110000|2024-11-26 17:28:30|22969.42|22889.42|22970.31|22890.31|22970.36|22890.36|22969.3|22889.3|10
1732642120000|2024-11-26 17:28:40|22970.41|22890.41|22965.55|22885.55|22970.41|22890.41|22965.55|22885.55|10
1732642130000|2024-11-26 17:28:50|22966|22886|22964.59|22884.59|22966.77|22886.77|22963.74|22883.74|10
1732642140000|2024-11-26 17:29:00|22964.34|22884.34|22967.93|22887.93|22967.93|22887.93|22964.34|22884.34|10
1732642150000|2024-11-26 17:29:10|22968.1|22888.1|22967.31|22887.31|22969.04|22889.04|22967.31|22887.31|10
1732642160000|2024-11-26 17:29:20|22967.56|22887.56|22973.9|22893.9|22973.9|22893.9|22967.56|22887.56|10
1732642170000|2024-11-26 17:29:30|22973.85|22893.85|22977.85|22897.85|22977.85|22897.85|22973.73|22893.73|10
1732642180000|2024-11-26 17:29:40|22978.82|22898.82|22980.73|22900.73|22980.94|22900.94|22978.72|22898.72|10
1732642190000|2024-11-26 17:29:50|22980.88|22900.88|22988.11|22908.11|22988.38|22908.38|22980.88|22900.88|10
1732642200000|2024-11-26 17:30:00|22987.97|22907.97|22984.48|22904.48|22987.97|22907.97|22984.48|22904.48|9
1732642210000|2024-11-26 17:30:10|22985.15|22905.15|22990.07|22910.07|22990.07|22910.07|22985.15|22905.15|10
1732642220000|2024-11-26 17:30:20|22990.4|22910.4|22995.93|22915.93|22995.93|22915.93|22989.27|22909.27|10
1732642230000|2024-11-26 17:30:30|22996.32|22916.32|22995.3|22915.3|23000.32|22920.32|22995.3|22915.3|10
1732642240000|2024-11-26 17:30:40|22995.27|22915.27|22990.17|22910.17|22995.27|22915.27|22990.17|22910.17|10
1732642250000|2024-11-26 17:30:50|22989.84|22909.84|22981.99|22901.99|22989.84|22909.84|22981.99|22901.99|10
1732642260000|2024-11-26 17:31:00|22981.8|22901.8|22979.67|22899.67|22986.06|22906.06|22977.07|22897.07|10
1732642270000|2024-11-26 17:31:10|22981.23|22901.23|22978.53|22898.53|22981.23|22901.23|22978.21|22898.21|10
1732642280000|2024-11-26 17:31:20|22978.17|22898.17|22983.83|22903.83|22983.83|22903.83|22978.17|22898.17|10
1732642290000|2024-11-26 17:31:30|22984.79|22904.79|22985.23|22905.23|22988.93|22908.93|22984.79|22904.79|10
1732642300000|2024-11-26 17:31:40|22985.07|22905.07|22980.19|22900.19|22985.07|22905.07|22980.19|22900.19|10
1732642310000|2024-11-26 17:31:50|22979.62|22899.62|22972.49|22892.49|22979.62|22899.62|22972.48|22892.48|10
1732642320000|2024-11-26 17:32:00|22971.36|22891.36|22969.35|22889.35|22972.73|22892.73|22969.35|22889.35|9
1732642330000|2024-11-26 17:32:10|22968.45|22888.45|22971.25|22891.25|22971.51|22891.51|22966.2|22886.2|10
1732642340000|2024-11-26 17:32:20|22971.07|22891.07|22969.2|22889.2|22971.07|22891.07|22968.4|22888.4|10
1732642350000|2024-11-26 17:32:30|22969.69|22889.69|22977.26|22897.26|22978.64|22898.64|22969.69|22889.69|10
1732642360000|2024-11-26 17:32:40|22977.21|22897.21|22978.53|22898.53|22980.24|22900.24|22977.21|22897.21|10
1732642370000|2024-11-26 17:32:50|22978.63|22898.63|22984.71|22904.71|22984.71|22904.71|22978.63|22898.63|10
1732642380000|2024-11-26 17:33:00|22984.35|22904.35|22979.1|22899.1|22984.35|22904.35|22978.38|22898.38|10
1732642390000|2024-11-26 17:33:10|22980.79|22900.79|22983.02|22903.02|22983.7|22903.7|22980.79|22900.79|9
1732642400000|2024-11-26 17:33:20|22983.15|22903.15|22985.38|22905.38|22986.22|22906.22|22982.14|22902.14|10
1732642410000|2024-11-26 17:33:30|22985.41|22905.41|22988.38|22908.38|22988.38|22908.38|22985.41|22905.41|10
1732642420000|2024-11-26 17:33:40|22989.85|22909.85|22990.29|22910.29|22990.29|22910.29|22988.53|22908.53|10
1732642430000|2024-11-26 17:33:50|22990.18|22910.18|22988.99|22908.99|22990.37|22910.37|22988.8|22908.8|10
1732642440000|2024-11-26 17:34:00|22989.38|22909.38|22992.3|22912.3|22992.3|22912.3|22989.38|22909.38|10
1732642450000|2024-11-26 17:34:10|22992.32|22912.32|22993.47|22913.47|22993.95|22913.95|22992.32|22912.32|10
1732642460000|2024-11-26 17:34:20|22993.35|22913.35|22990.01|22910.01|22993.35|22913.35|22989.84|22909.84|10
1732642470000|2024-11-26 17:34:30|22989.73|22909.73|22993.13|22913.13|22993.13|22913.13|22989.16|22909.16|10
1732642480000|2024-11-26 17:34:40|22994.34|22914.34|23003.3|22923.3|23003.3|22923.3|22994.34|22914.34|10
1732642490000|2024-11-26 17:34:50|23004.9|22924.9|23006.06|22926.06|23006.51|22926.51|23004.43|22924.43|10
1732642500000|2024-11-26 17:35:00|23007.18|22927.18|23013.68|22933.68|23013.68|22933.68|23007.18|22927.18|10
1732642510000|2024-11-26 17:35:10|23016.14|22936.14|23022.62|22942.62|23023.3|22943.3|23014.77|22934.77|10
1732642520000|2024-11-26 17:35:20|23022.34|22942.34|23020.99|22940.99|23023.38|22943.38|23020.99|22940.99|10
1732642530000|2024-11-26 17:35:30|23021.32|22941.32|23022.88|22942.88|23022.88|22942.88|23021.32|22941.32|10
1732642540000|2024-11-26 17:35:40|23022.3|22942.3|23019.38|22939.38|23022.3|22942.3|23019.38|22939.38|10
1732642550000|2024-11-26 17:35:50|23019.1|22939.1|23016.78|22936.78|23019.1|22939.1|23015.09|22935.09|10
1732642560000|2024-11-26 17:36:00|23015.78|22935.78|23019.31|22939.31|23019.78|22939.78|23015.3|22935.3|10
1732642570000|2024-11-26 17:36:10|23019.4|22939.4|23017.21|22937.21|23020.79|22940.79|23016.81|22936.81|10
1732642580000|2024-11-26 17:36:20|23017.07|22937.07|23015.71|22935.71|23017.07|22937.07|23014.58|22934.58|10
1732642590000|2024-11-26 17:36:30|23015.19|22935.19|23016.46|22936.46|23016.46|22936.46|23015.19|22935.19|9
1732642600000|2024-11-26 17:36:40|23016.57|22936.57|23016.59|22936.59|23017.2|22937.2|23015.76|22935.76|10
1732642610000|2024-11-26 17:36:50|23016.86|22936.86|23017.81|22937.81|23017.81|22937.81|23015.43|22935.43|10
1732642620000|2024-11-26 17:37:00|23017.8|22937.8|23006.56|22926.56|23018.56|22938.56|23006.56|22926.56|10
1732642630000|2024-11-26 17:37:10|23006.63|22926.63|22992.84|22912.84|23006.63|22926.63|22992.84|22912.84|10
1732642640000|2024-11-26 17:37:20|22989.54|22909.54|22973.45|22893.45|22989.54|22909.54|22973.45|22893.45|10
1732642650000|2024-11-26 17:37:30|22972.59|22892.59|22965.57|22885.57|22972.71|22892.71|22965.57|22885.57|10
1732642660000|2024-11-26 17:37:40|22961.08|22881.08|22960.36|22880.36|22961.08|22881.08|22959.05|22879.05|10
1732642670000|2024-11-26 17:37:50|22960.72|22880.72|22958.1|22878.1|22961.88|22881.88|22958.1|22878.1|10
1732642680000|2024-11-26 17:38:00|22958.48|22878.48|22970.12|22890.12|22972.96|22892.96|22958.48|22878.48|10
1732642690000|2024-11-26 17:38:10|22970.97|22890.97|22973.15|22893.15|22973.15|22893.15|22969.56|22889.56|10
1732642700000|2024-11-26 17:38:20|22971.76|22891.76|22966.57|22886.57|22971.76|22891.76|22966.13|22886.13|10
1732642710000|2024-11-26 17:38:30|22965.68|22885.68|22966.57|22886.57|22966.57|22886.57|22963.73|22883.73|10
1732642720000|2024-11-26 17:38:40|22966.64|22886.64|22968.4|22888.4|22968.72|22888.72|22966.64|22886.64|10
1732642730000|2024-11-26 17:38:50|22969.15|22889.15|22969.56|22889.56|22969.56|22889.56|22968.23|22888.23|10
1732642740000|2024-11-26 17:39:00|22969.98|22889.98|22970.22|22890.22|22971.89|22891.89|22969.68|22889.68|10
1732642750000|2024-11-26 17:39:10|22970.24|22890.24|22969.02|22889.02|22970.24|22890.24|22966.84|22886.84|10
1732642760000|2024-11-26 17:39:20|22968.02|22888.02|22970.31|22890.31|22971.68|22891.68|22968.02|22888.02|10
1732642770000|2024-11-26 17:39:30|22970.17|22890.17|22968.84|22888.84|22970.48|22890.48|22967.61|22887.61|10
1732642780000|2024-11-26 17:39:40|22968.6|22888.6|22970.93|22890.93|22971.74|22891.74|22968.6|22888.6|10
1732642790000|2024-11-26 17:39:50|22970.04|22890.04|22971.07|22891.07|22971.14|22891.14|22970.04|22890.04|9
1732642800000|2024-11-26 17:40:00|22970.78|22890.78|22965.76|22885.76|22970.78|22890.78|22965.15|22885.15|10
1732642810000|2024-11-26 17:40:10|22965.85|22885.85|22955.56|22875.56|22965.85|22885.85|22955.56|22875.56|10
1732642820000|2024-11-26 17:40:20|22952.46|22872.46|22948.09|22868.09|22952.46|22872.46|22947.95|22867.95|10
1732642830000|2024-11-26 17:40:30|22947.39|22867.39|22943.17|22863.17|22947.71|22867.71|22943.17|22863.17|10
1732642840000|2024-11-26 17:40:40|22942.34|22862.34|22935.88|22855.88|22942.34|22862.34|22935.88|22855.88|10
1732642850000|2024-11-26 17:40:50|22935.15|22855.15|22933.71|22853.71|22935.26|22855.26|22932.63|22852.63|10
1732642860000|2024-11-26 17:41:00|22933.81|22853.81|22934.97|22854.97|22935.05|22855.05|22933.81|22853.81|10
1732642870000|2024-11-26 17:41:10|22934.78|22854.78|22931.4|22851.4|22934.78|22854.78|22929.16|22849.16|10
1732642880000|2024-11-26 17:41:20|22930.98|22850.98|22931.12|22851.12|22932.56|22852.56|22930.12|22850.12|10
1732642890000|2024-11-26 17:41:30|22931.14|22851.14|22931.24|22851.24|22932.06|22852.06|22930.47|22850.47|10
1732642900000|2024-11-26 17:41:40|22931.11|22851.11|22930.34|22850.34|22931.34|22851.34|22930.11|22850.11|9
1732642910000|2024-11-26 17:41:50|22929.78|22849.78|22927.57|22847.57|22929.78|22849.78|22927.56|22847.56|10
1732642920000|2024-11-26 17:42:00|22927.67|22847.67|22925.33|22845.33|22927.67|22847.67|22923.92|22843.92|10
1732642930000|2024-11-26 17:42:10|22925.32|22845.32|22927.18|22847.18|22927.18|22847.18|22924.54|22844.54|9
1732642940000|2024-11-26 17:42:20|22927.08|22847.08|22922.6|22842.6|22927.2|22847.2|22922.6|22842.6|10
1732642950000|2024-11-26 17:42:30|22922.08|22842.08|22922.64|22842.64|22923.4|22843.4|22921.79|22841.79|10
1732642960000|2024-11-26 17:42:40|22922.88|22842.88|22924.81|22844.81|22926.82|22846.82|22922.88|22842.88|10
1732642970000|2024-11-26 17:42:50|22925.45|22845.45|22927.88|22847.88|22928.51|22848.51|22925.45|22845.45|10
1732642980000|2024-11-26 17:43:00|22919.49|22839.49|22918.44|22838.44|22919.49|22839.49|22918.38|22838.38|10
1732642990000|2024-11-26 17:43:10|22917.46|22837.46|22914.25|22834.25|22917.46|22837.46|22913.31|22833.31|10
1732643000000|2024-11-26 17:43:20|22914.43|22834.43|22914.48|22834.48|22915.7|22835.7|22914.07|22834.07|10
1732643010000|2024-11-26 17:43:30|22914.79|22834.79|22912.94|22832.94|22915.37|22835.37|22912.57|22832.57|10
1732643020000|2024-11-26 17:43:40|22914.7|22834.7|22919.13|22839.13|22919.13|22839.13|22914.7|22834.7|10
1732643030000|2024-11-26 17:43:50|22919|22839|22921.38|22841.38|22921.38|22841.38|22919|22839|10
1732643040000|2024-11-26 17:44:00|22920.99|22840.99|22922.44|22842.44|22922.44|22842.44|22920.6|22840.6|10
1732643050000|2024-11-26 17:44:10|22922.92|22842.92|22921.45|22841.45|22922.92|22842.92|22920.56|22840.56|10
1732643060000|2024-11-26 17:44:20|22922.11|22842.11|22923.21|22843.21|22924.29|22844.29|22922.11|22842.11|10
1732643070000|2024-11-26 17:44:30|22923.67|22843.67|22925.04|22845.04|22926.84|22846.84|22923.67|22843.67|10
1732643080000|2024-11-26 17:44:40|22923.7|22843.7|22924.23|22844.23|22924.55|22844.55|22923.7|22843.7|10
1732643090000|2024-11-26 17:44:50|22925.26|22845.26|22921.97|22841.97|22925.33|22845.33|22921.76|22841.76|10
1732643100000|2024-11-26 17:45:00|22922.73|22842.73|22922.27|22842.27|22924.09|22844.09|22921.14|22841.14|10
1732643110000|2024-11-26 17:45:10|22921.6|22841.6|22914.13|22834.13|22921.6|22841.6|22914.13|22834.13|10
1732643120000|2024-11-26 17:45:20|22912.51|22832.51|22914.93|22834.93|22914.93|22834.93|22912.49|22832.49|10
1732643130000|2024-11-26 17:45:30|22915.13|22835.13|22918.78|22838.78|22918.78|22838.78|22914.99|22834.99|10
1732643140000|2024-11-26 17:45:40|22918.81|22838.81|22920.34|22840.34|22920.34|22840.34|22918.81|22838.81|10
1732643150000|2024-11-26 17:45:50|22920.33|22840.33|22921.83|22841.83|22921.83|22841.83|22920.06|22840.06|10
1732643160000|2024-11-26 17:46:00|22920.56|22840.56|22923.08|22843.08|22923.08|22843.08|22919.62|22839.62|10
1732643170000|2024-11-26 17:46:10|22922.63|22842.63|22922.91|22842.91|22923.77|22843.77|22920.95|22840.95|10
1732643180000|2024-11-26 17:46:20|22922.66|22842.66|22923.71|22843.71|22924.78|22844.78|22922.66|22842.66|10
1732643190000|2024-11-26 17:46:30|22924.62|22844.62|22924.94|22844.94|22924.94|22844.94|22923.98|22843.98|9
1732643200000|2024-11-26 17:46:40|22924.65|22844.65|22922.69|22842.69|22924.65|22844.65|22922.69|22842.69|10
1732643210000|2024-11-26 17:46:50|22922.4|22842.4|22925.89|22845.89|22925.89|22845.89|22922.4|22842.4|10
1732643220000|2024-11-26 17:47:00|22925.83|22845.83|22928.1|22848.1|22929.66|22849.66|22925.65|22845.65|10
1732643230000|2024-11-26 17:47:10|22928.98|22848.98|22928.74|22848.74|22929.16|22849.16|22928.36|22848.36|10
1732643240000|2024-11-26 17:47:20|22928.73|22848.73|22921.95|22841.95|22928.73|22848.73|22921.54|22841.54|10
1732643250000|2024-11-26 17:47:30|22921.48|22841.48|22919.98|22839.98|22921.48|22841.48|22919.98|22839.98|10
1732643260000|2024-11-26 17:47:40|22920.06|22840.06|22923.28|22843.28|22923.28|22843.28|22920.06|22840.06|9
1732643270000|2024-11-26 17:47:50|22922.53|22842.53|22925.32|22845.32|22925.32|22845.32|22922.53|22842.53|10
1732643280000|2024-11-26 17:48:00|22925.24|22845.24|22919.55|22839.55|22925.24|22845.24|22919.2|22839.2|10
1732643290000|2024-11-26 17:48:10|22919.3|22839.3|22919.09|22839.09|22919.51|22839.51|22918.68|22838.68|10
1732643300000|2024-11-26 17:48:20|22918.38|22838.38|22921.98|22841.98|22921.98|22841.98|22916.89|22836.89|10
1732643310000|2024-11-26 17:48:30|22922.8|22842.8|22921.78|22841.78|22923.51|22843.51|22921.78|22841.78|10
1732643320000|2024-11-26 17:48:40|22921.62|22841.62|22915.57|22835.57|22921.62|22841.62|22915.57|22835.57|10
1732643330000|2024-11-26 17:48:50|22914.84|22834.84|22911.58|22831.58|22915.39|22835.39|22911.58|22831.58|10
1732643340000|2024-11-26 17:49:00|22911.84|22831.84|22913.72|22833.72|22913.72|22833.72|22911.84|22831.84|10
1732643350000|2024-11-26 17:49:10|22913.83|22833.83|22918.86|22838.86|22918.86|22838.86|22913.74|22833.74|10
1732643360000|2024-11-26 17:49:20|22919.49|22839.49|22923|22843|22924.55|22844.55|22919.44|22839.44|10
1732643370000|2024-11-26 17:49:30|22922.24|22842.24|22924.51|22844.51|22924.82|22844.82|22920.77|22840.77|10
1732643380000|2024-11-26 17:49:40|22924.87|22844.87|22926.2|22846.2|22927.17|22847.17|22924.59|22844.59|10
1732643390000|2024-11-26 17:49:50|22925.19|22845.19|22923.84|22843.84|22925.19|22845.19|22923.56|22843.56|10
1732643400000|2024-11-26 17:50:00|22924.07|22844.07|22928.45|22848.45|22928.45|22848.45|22924.07|22844.07|10
1732643410000|2024-11-26 17:50:10|22929.02|22849.02|22929.94|22849.94|22930.57|22850.57|22929.02|22849.02|10
1732643420000|2024-11-26 17:50:20|22929.15|22849.15|22935.51|22855.51|22936.4|22856.4|22929.15|22849.15|10
1732643430000|2024-11-26 17:50:30|22935.9|22855.9|22936.81|22856.81|22936.81|22856.81|22934.73|22854.73|10
1732643440000|2024-11-26 17:50:40|22937.84|22857.84|22940.4|22860.4|22940.83|22860.83|22937.84|22857.84|10
1732643450000|2024-11-26 17:50:50|22942.12|22862.12|22940.89|22860.89|22942.12|22862.12|22940.29|22860.29|10
1732643460000|2024-11-26 17:51:00|22941.18|22861.18|22940.55|22860.55|22942.2|22862.2|22940.55|22860.55|9
1732643470000|2024-11-26 17:51:10|22938.99|22858.99|22935.68|22855.68|22938.99|22858.99|22935.68|22855.68|10
1732643480000|2024-11-26 17:51:20|22935.2|22855.2|22932.05|22852.05|22935.2|22855.2|22932.05|22852.05|10
1732643490000|2024-11-26 17:51:30|22931.89|22851.89|22928.5|22848.5|22932.24|22852.24|22928.5|22848.5|10
1732643500000|2024-11-26 17:51:40|22928.88|22848.88|22927.08|22847.08|22928.88|22848.88|22927.08|22847.08|10
1732643510000|2024-11-26 17:51:50|22926.9|22846.9|22926.67|22846.67|22926.9|22846.9|22924.7|22844.7|10
1732643520000|2024-11-26 17:52:00|22925.3|22845.3|22928.29|22848.29|22928.74|22848.74|22925.2|22845.2|10
1732643530000|2024-11-26 17:52:10|22929.32|22849.32|22928.41|22848.41|22929.32|22849.32|22928.08|22848.08|10
1732643540000|2024-11-26 17:52:20|22928.23|22848.23|22923.85|22843.85|22928.23|22848.23|22923.85|22843.85|10
1732643550000|2024-11-26 17:52:30|22922.93|22842.93|22920.99|22840.99|22922.93|22842.93|22920.99|22840.99|10
1732643560000|2024-11-26 17:52:40|22921.6|22841.6|22930.09|22850.09|22930.09|22850.09|22921.6|22841.6|10
1732643570000|2024-11-26 17:52:50|22930.15|22850.15|22934.72|22854.72|22934.83|22854.83|22929.75|22849.75|10
1732643580000|2024-11-26 17:53:00|22934.71|22854.71|22923.58|22843.58|22935.06|22855.06|22923.58|22843.58|10
1732643590000|2024-11-26 17:53:10|22923.56|22843.56|22923.05|22843.05|22923.56|22843.56|22922.17|22842.17|10
1732643600000|2024-11-26 17:53:20|22923.43|22843.43|22927.68|22847.68|22927.68|22847.68|22923.43|22843.43|10
1732643610000|2024-11-26 17:53:30|22927.74|22847.74|22929.22|22849.22|22929.22|22849.22|22927.36|22847.36|10
1732643620000|2024-11-26 17:53:40|22929.34|22849.34|22929.65|22849.65|22929.69|22849.69|22929.09|22849.09|10
1732643630000|2024-11-26 17:53:50|22930.27|22850.27|22932.3|22852.3|22932.3|22852.3|22930.27|22850.27|10
1732643640000|2024-11-26 17:54:00|22931.66|22851.66|22931.86|22851.86|22933.01|22853.01|22931.66|22851.66|10
1732643650000|2024-11-26 17:54:10|22930.92|22850.92|22929.45|22849.45|22930.92|22850.92|22927.74|22847.74|10
1732643660000|2024-11-26 17:54:20|22928.92|22848.92|22929.31|22849.31|22929.51|22849.51|22928.45|22848.45|9
1732643670000|2024-11-26 17:54:30|22929.26|22849.26|22930.53|22850.53|22930.87|22850.87|22929.26|22849.26|10
1732643680000|2024-11-26 17:54:40|22931.99|22851.99|22936.24|22856.24|22936.59|22856.59|22931.99|22851.99|10
1732643690000|2024-11-26 17:54:50|22936.92|22856.92|22937.76|22857.76|22937.78|22857.78|22936.92|22856.92|10
1732643700000|2024-11-26 17:55:00|22937.85|22857.85|22939.5|22859.5|22940.21|22860.21|22937.85|22857.85|10
1732643710000|2024-11-26 17:55:10|22939.8|22859.8|22935.29|22855.29|22939.8|22859.8|22935.29|22855.29|9
1732643720000|2024-11-26 17:55:20|22936.39|22856.39|22939.16|22859.16|22939.16|22859.16|22936.39|22856.39|10
1732643730000|2024-11-26 17:55:30|22939.61|22859.61|22943.48|22863.48|22943.8|22863.8|22939.61|22859.61|10
1732643740000|2024-11-26 17:55:40|22942.53|22862.53|22942.15|22862.15|22942.77|22862.77|22941.21|22861.21|9
1732643750000|2024-11-26 17:55:50|22941.73|22861.73|22941.13|22861.13|22941.73|22861.73|22940.92|22860.92|9
1732643760000|2024-11-26 17:56:00|22941.07|22861.07|22950.67|22870.67|22952.42|22872.42|22941.07|22861.07|10
1732643770000|2024-11-26 17:56:10|22950.22|22870.22|22949.72|22869.72|22950.22|22870.22|22949|22869|10
1732643780000|2024-11-26 17:56:20|22949.77|22869.77|22943.09|22863.09|22950.11|22870.11|22941.88|22861.88|10
1732643790000|2024-11-26 17:56:30|22943.26|22863.26|22947.65|22867.65|22947.65|22867.65|22940.68|22860.68|10
1732643800000|2024-11-26 17:56:40|22947.79|22867.79|22949.36|22869.36|22949.42|22869.42|22947.69|22867.69|10
1732643810000|2024-11-26 17:56:50|22948.59|22868.59|22947.56|22867.56|22949.28|22869.28|22947.56|22867.56|9
1732643820000|2024-11-26 17:57:00|22948.91|22868.91|22949.55|22869.55|22949.91|22869.91|22948.77|22868.77|10
1732643830000|2024-11-26 17:57:10|22950.39|22870.39|22951.39|22871.39|22951.39|22871.39|22950.39|22870.39|8
1732643840000|2024-11-26 17:57:20|22950.87|22870.87|22951.93|22871.93|22951.93|22871.93|22950.25|22870.25|10
1732643850000|2024-11-26 17:57:30|22952.83|22872.83|22950.43|22870.43|22952.9|22872.9|22950.43|22870.43|10
1732643860000|2024-11-26 17:57:40|22949.72|22869.72|22943.6|22863.6|22949.72|22869.72|22943.6|22863.6|10
1732643870000|2024-11-26 17:57:50|22943.46|22863.46|22941.72|22861.72|22943.46|22863.46|22941.72|22861.72|10
1732643880000|2024-11-26 17:58:00|22941.51|22861.51|22940.4|22860.4|22941.51|22861.51|22940.4|22860.4|10
1732643890000|2024-11-26 17:58:10|22939.99|22859.99|22938.41|22858.41|22939.99|22859.99|22935.95|22855.95|10
1732643900000|2024-11-26 17:58:20|22938.12|22858.12|22939.76|22859.76|22939.76|22859.76|22938.12|22858.12|10
1732643910000|2024-11-26 17:58:30|22940.73|22860.73|22949.65|22869.65|22949.65|22869.65|22940.73|22860.73|9
1732643920000|2024-11-26 17:58:40|22949.67|22869.67|22947.9|22867.9|22950.72|22870.72|22947.9|22867.9|10
1732643930000|2024-11-26 17:58:50|22947.45|22867.45|22945|22865|22947.45|22867.45|22945|22865|9
1732643940000|2024-11-26 17:59:00|22944.38|22864.38|22942.79|22862.79|22944.38|22864.38|22941.4|22861.4|10
1732643950000|2024-11-26 17:59:10|22939.89|22859.89|22935.36|22855.36|22939.89|22859.89|22935.34|22855.34|10
1732643960000|2024-11-26 17:59:20|22935.06|22855.06|22933.31|22853.31|22935.5|22855.5|22932.99|22852.99|9
1732643970000|2024-11-26 17:59:30|22934.08|22854.08|22933.95|22853.95|22934.34|22854.34|22933.64|22853.64|10
1732643980000|2024-11-26 17:59:40|22933.69|22853.69|22930.91|22850.91|22933.69|22853.69|22930.91|22850.91|10
1732643990000|2024-11-26 17:59:50|22930.83|22850.83|22931.34|22851.34|22931.42|22851.42|22929.48|22849.48|9
1732644000000|2024-11-26 18:00:00|22931.36|22851.36|22934.47|22854.47|22934.47|22854.47|22931.36|22851.36|10
1732644010000|2024-11-26 18:00:10|22934.31|22854.31|22933.46|22853.46|22934.31|22854.31|22932.68|22852.68|10
1732644020000|2024-11-26 18:00:20|22933.86|22853.86|22933.26|22853.26|22934.98|22854.98|22933.26|22853.26|10
1732644030000|2024-11-26 18:00:30|22931.69|22851.69|22935.04|22855.04|22935.21|22855.21|22931.69|22851.69|10
1732644040000|2024-11-26 18:00:40|22935.1|22855.1|22939.69|22859.69|22939.69|22859.69|22935.1|22855.1|9
1732644050000|2024-11-26 18:00:50|22939.73|22859.73|22935.95|22855.95|22939.73|22859.73|22935.95|22855.95|10
1732644060000|2024-11-26 18:01:00|22935.94|22855.94|22937.37|22857.37|22937.37|22857.37|22935.6|22855.6|10
1732644070000|2024-11-26 18:01:10|22938.89|22858.89|22940.06|22860.06|22940.06|22860.06|22938.89|22858.89|9
1732644080000|2024-11-26 18:01:20|22940.08|22860.08|22936.84|22856.84|22940.08|22860.08|22936.68|22856.68|10
1732644090000|2024-11-26 18:01:30|22936.82|22856.82|22937.12|22857.12|22937.88|22857.88|22936.82|22856.82|9
1732644100000|2024-11-26 18:01:40|22938.11|22858.11|22939.55|22859.55|22939.88|22859.88|22937.9|22857.9|9
1732644110000|2024-11-26 18:01:50|22939.32|22859.32|22941.91|22861.91|22941.91|22861.91|22938.76|22858.76|10
1732644120000|2024-11-26 18:02:00|22941.8|22861.8|22938.85|22858.85|22941.88|22861.88|22938.85|22858.85|10
1732644130000|2024-11-26 18:02:10|22937.82|22857.82|22943.51|22863.51|22943.51|22863.51|22937.82|22857.82|10
1732644140000|2024-11-26 18:02:20|22943.91|22863.91|22948.49|22868.49|22948.49|22868.49|22943.84|22863.84|10
1732644150000|2024-11-26 18:02:30|22950.29|22870.29|22949.22|22869.22|22951.93|22871.93|22949.01|22869.01|10
1732644160000|2024-11-26 18:02:40|22949.53|22869.53|22947.33|22867.33|22949.53|22869.53|22947.21|22867.21|10
1732644170000|2024-11-26 18:02:50|22947.05|22867.05|22946.02|22866.02|22947.08|22867.08|22945.53|22865.53|9
1732644180000|2024-11-26 18:03:00|22945.89|22865.89|22943.67|22863.67|22946.55|22866.55|22943.67|22863.67|10
1732644190000|2024-11-26 18:03:10|22943.25|22863.25|22944.1|22864.1|22944.17|22864.17|22943.25|22863.25|10
1732644200000|2024-11-26 18:03:20|22943.85|22863.85|22938.83|22858.83|22944.03|22864.03|22938.83|22858.83|10
1732644210000|2024-11-26 18:03:30|22938.12|22858.12|22934.85|22854.85|22938.12|22858.12|22934.85|22854.85|8
1732644220000|2024-11-26 18:03:40|22933.49|22853.49|22932.57|22852.57|22933.62|22853.62|22932.08|22852.08|10
1732644230000|2024-11-26 18:03:50|22933.61|22853.61|22935.24|22855.24|22936.86|22856.86|22933.61|22853.61|10
1732644240000|2024-11-26 18:04:00|22934.92|22854.92|22931.48|22851.48|22935.39|22855.39|22931.48|22851.48|10
1732644250000|2024-11-26 18:04:10|22930.44|22850.44|22927|22847|22930.44|22850.44|22926.31|22846.31|10
1732644260000|2024-11-26 18:04:20|22927.08|22847.08|22924.36|22844.36|22927.08|22847.08|22923.61|22843.61|10
1732644270000|2024-11-26 18:04:30|22924.71|22844.71|22915.3|22835.3|22924.71|22844.71|22915.3|22835.3|10
1732644280000|2024-11-26 18:04:40|22914.88|22834.88|22912.85|22832.85|22914.88|22834.88|22912.85|22832.85|3
1732644290000|2024-11-26 18:04:50|22905.56|22825.56|22894.78|22814.78|22905.56|22825.56|22894.78|22814.78|10
1732644300000|2024-11-26 18:05:00|22893.55|22813.55|22886.58|22806.58|22893.55|22813.55|22884.79|22804.79|10
1732644310000|2024-11-26 18:05:10|22885.76|22805.76|22889.96|22809.96|22889.96|22809.96|22885.05|22805.05|10
1732644320000|2024-11-26 18:05:20|22889.51|22809.51|22886.46|22806.46|22890.55|22810.55|22886.46|22806.46|10
1732644330000|2024-11-26 18:05:30|22886.68|22806.68|22889.06|22809.06|22889.06|22809.06|22886.68|22806.68|10
1732644340000|2024-11-26 18:05:40|22888.43|22808.43|22888.54|22808.54|22888.54|22808.54|22887.64|22807.64|10
1732644350000|2024-11-26 18:05:50|22888.13|22808.13|22884.27|22804.27|22888.13|22808.13|22884.27|22804.27|9
1732644360000|2024-11-26 18:06:00|22884.26|22804.26|22880.16|22800.16|22884.26|22804.26|22880.16|22800.16|10
1732644370000|2024-11-26 18:06:10|22879.22|22799.22|22881.31|22801.31|22881.31|22801.31|22878.23|22798.23|10
1732644380000|2024-11-26 18:06:20|22883.1|22803.1|22890.3|22810.3|22890.3|22810.3|22883.1|22803.1|10
1732644390000|2024-11-26 18:06:30|22890.41|22810.41|22890.03|22810.03|22891.69|22811.69|22889.59|22809.59|10
1732644400000|2024-11-26 18:06:40|22890.42|22810.42|22885.42|22805.42|22890.42|22810.42|22885.42|22805.42|10
1732644410000|2024-11-26 18:06:50|22884.3|22804.3|22880.32|22800.32|22884.3|22804.3|22880.1|22800.1|10
1732644420000|2024-11-26 18:07:00|22880.27|22800.27|22880.54|22800.54|22880.54|22800.54|22879.13|22799.13|10
1732644430000|2024-11-26 18:07:10|22880.31|22800.31|22884.89|22804.89|22884.89|22804.89|22880.31|22800.31|10
1732644440000|2024-11-26 18:07:20|22885.08|22805.08|22883.22|22803.22|22885.63|22805.63|22883.22|22803.22|10
1732644450000|2024-11-26 18:07:30|22883.11|22803.11|22884.97|22804.97|22884.97|22804.97|22880.86|22800.86|10
1732644460000|2024-11-26 18:07:40|22885.85|22805.85|22887.96|22807.96|22888.55|22808.55|22885.58|22805.58|10
1732644470000|2024-11-26 18:07:50|22887.8|22807.8|22886.82|22806.82|22887.8|22807.8|22886.63|22806.63|10
1732644480000|2024-11-26 18:08:00|22886.88|22806.88|22887.12|22807.12|22889.92|22809.92|22886.88|22806.88|10
1732644490000|2024-11-26 18:08:10|22887.99|22807.99|22878.77|22798.77|22887.99|22807.99|22878.77|22798.77|10
1732644500000|2024-11-26 18:08:20|22879.15|22799.15|22869.92|22789.92|22879.15|22799.15|22869.92|22789.92|10
1732644510000|2024-11-26 18:08:30|22868.96|22788.96|22861.64|22781.64|22868.96|22788.96|22861.1|22781.1|10
1732644520000|2024-11-26 18:08:40|22862.3|22782.3|22853.63|22773.63|22862.51|22782.51|22853.63|22773.63|10
1732644530000|2024-11-26 18:08:50|22852.34|22772.34|22843.59|22763.59|22852.34|22772.34|22843.59|22763.59|10
1732644540000|2024-11-26 18:09:00|22844.59|22764.59|22852.44|22772.44|22852.98|22772.98|22844.59|22764.59|10
1732644550000|2024-11-26 18:09:10|22853.44|22773.44|22855.65|22775.65|22855.65|22775.65|22853.1|22773.1|9
1732644560000|2024-11-26 18:09:20|22855.26|22775.26|22844.67|22764.67|22855.26|22775.26|22844.67|22764.67|10
1732644570000|2024-11-26 18:09:30|22843.22|22763.22|22829.25|22749.25|22843.22|22763.22|22829.08|22749.08|10
1732644580000|2024-11-26 18:09:40|22829.04|22749.04|22827.47|22747.47|22829.04|22749.04|22827.47|22747.47|10
1732644590000|2024-11-26 18:09:50|22828.26|22748.26|22828.62|22748.62|22829.67|22749.67|22828.17|22748.17|10
1732644600000|2024-11-26 18:10:00|22828.46|22748.46|22827.11|22747.11|22829.05|22749.05|22827.05|22747.05|10
1732644610000|2024-11-26 18:10:10|22826.13|22746.13|22824.97|22744.97|22826.24|22746.24|22823.33|22743.33|10
1732644620000|2024-11-26 18:10:20|22824.6|22744.6|22818.7|22738.7|22825.36|22745.36|22818.7|22738.7|10
1732644630000|2024-11-26 18:10:30|22818.55|22738.55|22813.42|22733.42|22818.55|22738.55|22812.58|22732.58|10
1732644640000|2024-11-26 18:10:40|22813.55|22733.55|22808.84|22728.84|22814.35|22734.35|22808.84|22728.84|10
1732644650000|2024-11-26 18:10:50|22809.2|22729.2|22808.08|22728.08|22809.75|22729.75|22807.66|22727.66|10
1732644660000|2024-11-26 18:11:00|22805.82|22725.82|22802.8|22722.8|22806.08|22726.08|22802.76|22722.76|9
1732644670000|2024-11-26 18:11:10|22801.76|22721.76|22797.48|22717.48|22801.76|22721.76|22796.99|22716.99|10
1732644680000|2024-11-26 18:11:20|22797.25|22717.25|22791.37|22711.37|22797.28|22717.28|22791.17|22711.17|10
1732644690000|2024-11-26 18:11:30|22791.7|22711.7|22795.57|22715.57|22795.57|22715.57|22791.15|22711.15|10
1732644700000|2024-11-26 18:11:40|22796.62|22716.62|22802.69|22722.69|22802.82|22722.82|22795.99|22715.99|10
1732644710000|2024-11-26 18:11:50|22802.61|22722.61|22800.68|22720.68|22803.21|22723.21|22800.68|22720.68|10
1732644720000|2024-11-26 18:12:00|22800.36|22720.36|22793.93|22713.93|22800.36|22720.36|22793.93|22713.93|10
1732644730000|2024-11-26 18:12:10|22793.3|22713.3|22786.4|22706.4|22793.37|22713.37|22786.4|22706.4|10
1732644740000|2024-11-26 18:12:20|22785.75|22705.75|22781.47|22701.47|22785.75|22705.75|22781.47|22701.47|10
1732644750000|2024-11-26 18:12:30|22777.02|22697.02|22756.64|22676.64|22777.02|22697.02|22756.64|22676.64|10
1732644760000|2024-11-26 18:12:40|22756.48|22676.48|22753.43|22673.43|22756.48|22676.48|22753.32|22673.32|10
1732644770000|2024-11-26 18:12:50|22753.48|22673.48|22751.86|22671.86|22754.18|22674.18|22751.55|22671.55|10
1732644780000|2024-11-26 18:13:00|22753.89|22673.89|22750.56|22670.56|22754.5|22674.5|22750.56|22670.56|10
1732644790000|2024-11-26 18:13:10|22749.63|22669.63|22752.7|22672.7|22752.84|22672.84|22749.31|22669.31|10
1732644800000|2024-11-26 18:13:20|22752.31|22672.31|22749.71|22669.71|22754.42|22674.42|22749.71|22669.71|10
1732644810000|2024-11-26 18:13:30|22750.25|22670.25|22753.69|22673.69|22753.69|22673.69|22749.83|22669.83|10
1732644820000|2024-11-26 18:13:40|22754.03|22674.03|22753.22|22673.22|22754.03|22674.03|22750.32|22670.32|10
1732644830000|2024-11-26 18:13:50|22753.04|22673.04|22750.7|22670.7|22753.78|22673.78|22750.7|22670.7|10
1732644840000|2024-11-26 18:14:00|22750.39|22670.39|22748.04|22668.04|22750.45|22670.45|22747.7|22667.7|10
1732644850000|2024-11-26 18:14:10|22750.63|22670.63|22743.75|22663.75|22751.92|22671.92|22743.75|22663.75|10
1732644860000|2024-11-26 18:14:20|22743.49|22663.49|22736.44|22656.44|22743.49|22663.49|22736.44|22656.44|10
1732644870000|2024-11-26 18:14:30|22736.82|22656.82|22736.11|22656.11|22736.91|22656.91|22735.81|22655.81|10
1732644880000|2024-11-26 18:14:40|22736.04|22656.04|22736.32|22656.32|22736.37|22656.37|22735.31|22655.31|10
1732644890000|2024-11-26 18:14:50|22736.34|22656.34|22739.66|22659.66|22739.66|22659.66|22735.69|22655.69|10
1732644900000|2024-11-26 18:15:00|22739.38|22659.38|22743.24|22663.24|22743.24|22663.24|22739.34|22659.34|10
1732644910000|2024-11-26 18:15:10|22742.42|22662.42|22737.54|22657.54|22742.42|22662.42|22737.14|22657.14|10
1732644920000|2024-11-26 18:15:20|22737.57|22657.57|22739.69|22659.69|22742.88|22662.88|22737.57|22657.57|10
1732644930000|2024-11-26 18:15:30|22738.29|22658.29|22736.03|22656.03|22738.86|22658.86|22736.03|22656.03|10
1732644940000|2024-11-26 18:15:40|22736.19|22656.19|22732.82|22652.82|22736.23|22656.23|22732.19|22652.19|6
1732644950000|2024-11-26 18:15:50|22732.66|22652.66|22725.86|22645.86|22733.02|22653.02|22725.71|22645.71|10
1732644960000|2024-11-26 18:16:00|22726.42|22646.42|22720.02|22640.02|22726.79|22646.79|22720.02|22640.02|10
1732644970000|2024-11-26 18:16:10|22721.11|22641.11|22719.59|22639.59|22721.51|22641.51|22717.95|22637.95|10
1732644980000|2024-11-26 18:16:20|22719.37|22639.37|22716.29|22636.29|22719.37|22639.37|22716.29|22636.29|10
1732644990000|2024-11-26 18:16:30|22716.03|22636.03|22712.91|22632.91|22716.03|22636.03|22712.38|22632.38|10
1732645000000|2024-11-26 18:16:40|22712.84|22632.84|22711.07|22631.07|22712.95|22632.95|22711.07|22631.07|10
1732645010000|2024-11-26 18:16:50|22711.06|22631.06|22714.09|22634.09|22714.69|22634.69|22710.65|22630.65|10
1732645020000|2024-11-26 18:17:00|22713.79|22633.79|22711.42|22631.42|22715.49|22635.49|22711.42|22631.42|10
1732645030000|2024-11-26 18:17:10|22710.93|22630.93|22711.03|22631.03|22712.02|22632.02|22710.09|22630.09|10
1732645040000|2024-11-26 18:17:20|22711.62|22631.62|22702.09|22622.09|22712.51|22632.51|22702.09|22622.09|10
1732645050000|2024-11-26 18:17:30|22702.07|22622.07|22691.83|22611.83|22702.07|22622.07|22691.83|22611.83|10
1732645060000|2024-11-26 18:17:40|22691.66|22611.66|22690.5|22610.5|22693.91|22613.91|22690.5|22610.5|10
1732645070000|2024-11-26 18:17:50|22689.2|22609.2|22682.18|22602.18|22689.27|22609.27|22681.88|22601.88|10
1732645080000|2024-11-26 18:18:00|22682.33|22602.33|22675.63|22595.63|22682.81|22602.81|22675.63|22595.63|10
1732645090000|2024-11-26 18:18:10|22676.45|22596.45|22676.02|22596.02|22676.45|22596.45|22674.24|22594.24|10
1732645100000|2024-11-26 18:18:20|22677.12|22597.12|22677.83|22597.83|22680.45|22600.45|22677.12|22597.12|10
1732645110000|2024-11-26 18:18:30|22677.71|22597.71|22671.89|22591.89|22677.71|22597.71|22671.73|22591.73|10
1732645120000|2024-11-26 18:18:40|22671|22591|22661.66|22581.66|22671.17|22591.17|22661.66|22581.66|10
1732645130000|2024-11-26 18:18:50|22657.64|22577.64|22649.67|22569.67|22657.64|22577.64|22649.67|22569.67|10
1732645140000|2024-11-26 18:19:00|22648.91|22568.91|22647.35|22567.35|22649.83|22569.83|22647.35|22567.35|10
1732645150000|2024-11-26 18:19:10|22645.89|22565.89|22637.96|22557.96|22645.89|22565.89|22637.96|22557.96|10
1732645160000|2024-11-26 18:19:20|22638.08|22558.08|22629.73|22549.73|22638.08|22558.08|22629.73|22549.73|10
1732645170000|2024-11-26 18:19:30|22627.76|22547.76|22620.45|22540.45|22627.76|22547.76|22620.28|22540.28|10
1732645180000|2024-11-26 18:19:40|22621.56|22541.56|22603.89|22523.89|22621.56|22541.56|22603.69|22523.69|10
1732645190000|2024-11-26 18:19:50|22603.65|22523.65|22599.78|22519.78|22603.82|22523.82|22599.65|22519.65|10
1732645200000|2024-11-26 18:20:00|22599.5|22519.5|22603.53|22523.53|22603.76|22523.76|22599.35|22519.35|10
1732645210000|2024-11-26 18:20:10|22605.78|22525.78|22611.6|22531.6|22611.6|22531.6|22605.78|22525.78|10
1732645220000|2024-11-26 18:20:20|22612.73|22532.73|22609.08|22529.08|22612.73|22532.73|22609.08|22529.08|10
1732645230000|2024-11-26 18:20:30|22607.22|22527.22|22606.86|22526.86|22608.53|22528.53|22606.42|22526.42|10
1732645240000|2024-11-26 18:20:40|22608.08|22528.08|22603.3|22523.3|22608.77|22528.77|22602.87|22522.87|9
1732645250000|2024-11-26 18:20:50|22603.54|22523.54|22599.48|22519.48|22603.54|22523.54|22599.48|22519.48|10
1732645260000|2024-11-26 18:21:00|22599.17|22519.17|22593.39|22513.39|22600.04|22520.04|22593.39|22513.39|10
1732645270000|2024-11-26 18:21:10|22592.37|22512.37|22595.4|22515.4|22595.96|22515.96|22591.06|22511.06|10
1732645280000|2024-11-26 18:21:20|22595.27|22515.27|22586.5|22506.5|22595.27|22515.27|22586.5|22506.5|10
1732645290000|2024-11-26 18:21:30|22585.56|22505.56|22582.19|22502.19|22585.56|22505.56|22582.19|22502.19|10
1732645300000|2024-11-26 18:21:40|22582.72|22502.72|22579.2|22499.2|22582.72|22502.72|22578.83|22498.83|10
1732645310000|2024-11-26 18:21:50|22578.91|22498.91|22580.37|22500.37|22581.47|22501.47|22578.91|22498.91|10
1732645320000|2024-11-26 18:22:00|22580.68|22500.68|22578.86|22498.86|22581.05|22501.05|22578.86|22498.86|10
1732645330000|2024-11-26 18:22:10|22579.62|22499.62|22586.43|22506.43|22586.43|22506.43|22578.45|22498.45|10
1732645340000|2024-11-26 18:22:20|22586.37|22506.37|22605.9|22525.9|22605.9|22525.9|22586.37|22506.37|10
1732645350000|2024-11-26 18:22:30|22606.84|22526.84|22611.32|22531.32|22611.32|22531.32|22604.93|22524.93|10
1732645360000|2024-11-26 18:22:40|22611.22|22531.22|22615.35|22535.35|22615.35|22535.35|22611.22|22531.22|10
1732645370000|2024-11-26 18:22:50|22617.05|22537.05|22628.43|22548.43|22628.43|22548.43|22616.33|22536.33|10
1732645380000|2024-11-26 18:23:00|22628.37|22548.37|22632.79|22552.79|22632.79|22552.79|22626.01|22546.01|10
1732645390000|2024-11-26 18:23:10|22637.44|22557.44|22645.46|22565.46|22645.46|22565.46|22637.44|22557.44|10
1732645400000|2024-11-26 18:23:20|22644.76|22564.76|22648.97|22568.97|22651.67|22571.67|22644.76|22564.76|10
1732645410000|2024-11-26 18:23:30|22649.13|22569.13|22662.83|22582.83|22662.83|22582.83|22649.13|22569.13|10
1732645420000|2024-11-26 18:23:40|22664.36|22584.36|22667.93|22587.93|22669.4|22589.4|22664.36|22584.36|9
1732645430000|2024-11-26 18:23:50|22667.28|22587.28|22670.74|22590.74|22671.2|22591.2|22666.89|22586.89|10
1732645440000|2024-11-26 18:24:00|22670.9|22590.9|22670.04|22590.04|22670.9|22590.9|22669.57|22589.57|10
1732645450000|2024-11-26 18:24:10|22667.94|22587.94|22668.22|22588.22|22669.55|22589.55|22667.47|22587.47|10
1732645460000|2024-11-26 18:24:20|22667.07|22587.07|22652.29|22572.29|22667.07|22587.07|22652.29|22572.29|10
1732645470000|2024-11-26 18:24:30|22653.21|22573.21|22648.44|22568.44|22653.21|22573.21|22648.44|22568.44|10
1732645480000|2024-11-26 18:24:40|22647.72|22567.72|22648.27|22568.27|22648.27|22568.27|22645.56|22565.56|10
1732645490000|2024-11-26 18:24:50|22648.55|22568.55|22647.93|22567.93|22648.84|22568.84|22646.39|22566.39|10
1732645500000|2024-11-26 18:25:00|22648.89|22568.89|22646.07|22566.07|22648.89|22568.89|22646.07|22566.07|10
1732645510000|2024-11-26 18:25:10|22646.99|22566.99|22651.7|22571.7|22651.7|22571.7|22646.99|22566.99|10
1732645520000|2024-11-26 18:25:20|22650.19|22570.19|22647.77|22567.77|22650.19|22570.19|22646.01|22566.01|10
1732645530000|2024-11-26 18:25:30|22648.25|22568.25|22641.76|22561.76|22648.84|22568.84|22641.76|22561.76|10
1732645540000|2024-11-26 18:25:40|22641.92|22561.92|22635.66|22555.66|22642.51|22562.51|22635.66|22555.66|10
1732645550000|2024-11-26 18:25:50|22634.11|22554.11|22615.02|22535.02|22634.11|22554.11|22615.02|22535.02|10
1732645560000|2024-11-26 18:26:00|22613.22|22533.22|22619.28|22539.28|22619.28|22539.28|22612.06|22532.06|9
1732645570000|2024-11-26 18:26:10|22622.61|22542.61|22610.51|22530.51|22624.2|22544.2|22610.51|22530.51|10
1732645580000|2024-11-26 18:26:20|22610.33|22530.33|22613.65|22533.65|22613.87|22533.87|22609.36|22529.36|9
1732645590000|2024-11-26 18:26:30|22610.92|22530.92|22608.93|22528.93|22610.97|22530.97|22607.43|22527.43|10
1732645600000|2024-11-26 18:26:40|22607.46|22527.46|22608.52|22528.52|22608.52|22528.52|22606.89|22526.89|10
1732645610000|2024-11-26 18:26:50|22609.36|22529.36|22617.56|22537.56|22618.66|22538.66|22609.36|22529.36|10
1732645620000|2024-11-26 18:27:00|22617.69|22537.69|22617.05|22537.05|22618.32|22538.32|22615.7|22535.7|10
1732645630000|2024-11-26 18:27:10|22618|22538|22620.3|22540.3|22621.97|22541.97|22618|22538|10
1732645640000|2024-11-26 18:27:20|22618.96|22538.96|22602.73|22522.73|22618.96|22538.96|22602.73|22522.73|10
1732645650000|2024-11-26 18:27:30|22602.13|22522.13|22605.44|22525.44|22605.79|22525.79|22601.01|22521.01|10
1732645660000|2024-11-26 18:27:40|22606.44|22526.44|22606.98|22526.98|22608.91|22528.91|22606.44|22526.44|10
1732645670000|2024-11-26 18:27:50|22607.09|22527.09|22599.53|22519.53|22607.7|22527.7|22599.53|22519.53|10
1732645680000|2024-11-26 18:28:00|22598.87|22518.87|22600.65|22520.65|22600.65|22520.65|22598.74|22518.74|10
1732645690000|2024-11-26 18:28:10|22600.87|22520.87|22603.95|22523.95|22603.96|22523.96|22600.21|22520.21|10
1732645700000|2024-11-26 18:28:20|22603.38|22523.38|22595.87|22515.87|22603.38|22523.38|22595.87|22515.87|10
1732645710000|2024-11-26 18:28:30|22594.32|22514.32|22587.86|22507.86|22594.32|22514.32|22587.45|22507.45|10
1732645720000|2024-11-26 18:28:40|22587.71|22507.71|22591.95|22511.95|22592.66|22512.66|22587.65|22507.65|10
1732645730000|2024-11-26 18:28:50|22591.42|22511.42|22589.59|22509.59|22594.94|22514.94|22589.59|22509.59|10
1732645740000|2024-11-26 18:29:00|22587.93|22507.93|22576.15|22496.15|22587.93|22507.93|22576.15|22496.15|10
1732645750000|2024-11-26 18:29:10|22576.07|22496.07|22569.61|22489.61|22576.07|22496.07|22568.34|22488.34|10
1732645760000|2024-11-26 18:29:20|22569.86|22489.86|22569.62|22489.62|22570.76|22490.76|22569.6|22489.6|9
1732645770000|2024-11-26 18:29:30|22569.51|22489.51|22564.35|22484.35|22569.51|22489.51|22563.98|22483.98|9
1732645780000|2024-11-26 18:29:40|22564.26|22484.26|22558.2|22478.2|22566.78|22486.78|22558.2|22478.2|10
1732645790000|2024-11-26 18:29:50|22557.56|22477.56|22533.72|22453.72|22557.56|22477.56|22533.72|22453.72|10
1732645800000|2024-11-26 18:30:00|22523.02|22443.02|22510.17|22430.17|22526.91|22446.91|22510.17|22430.17|10
1732645810000|2024-11-26 18:30:10|22511.68|22431.68|22510.44|22430.44|22512.61|22432.61|22505.18|22425.18|10
1732645820000|2024-11-26 18:30:20|22511.86|22431.86|22521.72|22441.72|22522.06|22442.06|22511.86|22431.86|10
1732645830000|2024-11-26 18:30:30|22519.73|22439.73|22516.42|22436.42|22519.73|22439.73|22515.84|22435.84|10
1732645840000|2024-11-26 18:30:40|22516.84|22436.84|22518.37|22438.37|22518.79|22438.79|22516.03|22436.03|10
1732645850000|2024-11-26 18:30:50|22518.88|22438.88|22518.66|22438.66|22518.88|22438.88|22517.09|22437.09|10
1732645860000|2024-11-26 18:31:00|22517.92|22437.92|22520.56|22440.56|22520.56|22440.56|22517.92|22437.92|10
1732645870000|2024-11-26 18:31:10|22519.56|22439.56|22519.22|22439.22|22520.05|22440.05|22516.79|22436.79|10
1732645880000|2024-11-26 18:31:20|22518.89|22438.89|22513.66|22433.66|22519.74|22439.74|22513.66|22433.66|10
1732645890000|2024-11-26 18:31:30|22511.1|22431.1|22496.97|22416.97|22511.1|22431.1|22496.97|22416.97|10
1732645900000|2024-11-26 18:31:40|22495.88|22415.88|22491.18|22411.18|22495.88|22415.88|22491.18|22411.18|10
1732645910000|2024-11-26 18:31:50|22490.88|22410.88|22483.57|22403.57|22491.17|22411.17|22483.57|22403.57|10
1732645920000|2024-11-26 18:32:00|22481.6|22401.6|22469.7|22389.7|22481.6|22401.6|22469.7|22389.7|10
1732645930000|2024-11-26 18:32:10|22469.43|22389.43|22457.22|22377.22|22469.43|22389.43|22457.22|22377.22|10
1732645940000|2024-11-26 18:32:20|22457.31|22377.31|22446.79|22366.79|22458.53|22378.53|22446.49|22366.49|10
1732645950000|2024-11-26 18:32:30|22446.33|22366.33|22435.04|22355.04|22446.33|22366.33|22431.29|22351.29|10
1732645960000|2024-11-26 18:32:40|22436.78|22356.78|22442.34|22362.34|22445.66|22365.66|22436.78|22356.78|10
1732645970000|2024-11-26 18:32:50|22442.56|22362.56|22439.76|22359.76|22444.75|22364.75|22439.76|22359.76|10
1732645980000|2024-11-26 18:33:00|22439.41|22359.41|22434.91|22354.91|22439.41|22359.41|22433.49|22353.49|10
1732645990000|2024-11-26 18:33:10|22434.83|22354.83|22439.43|22359.43|22442.47|22362.47|22434.83|22354.83|10
1732646000000|2024-11-26 18:33:20|22440.89|22360.89|22434.19|22354.19|22440.89|22360.89|22433.48|22353.48|10
1732646010000|2024-11-26 18:33:30|22436.13|22356.13|22426.3|22346.3|22436.13|22356.13|22426.3|22346.3|10
1732646020000|2024-11-26 18:33:40|22426.66|22346.66|22419.37|22339.37|22426.66|22346.66|22418.07|22338.07|10
1732646030000|2024-11-26 18:33:50|22421.22|22341.22|22412.97|22332.97|22424.68|22344.68|22412.58|22332.58|10
1732646040000|2024-11-26 18:34:00|22412.64|22332.64|22419.7|22339.7|22419.7|22339.7|22412.26|22332.26|10
1732646050000|2024-11-26 18:34:10|22423.36|22343.36|22420.49|22340.49|22423.36|22343.36|22418.7|22338.7|10
1732646060000|2024-11-26 18:34:20|22420.31|22340.31|22415.74|22335.74|22420.76|22340.76|22415.74|22335.74|10
1732646070000|2024-11-26 18:34:30|22415.11|22335.11|22419.09|22339.09|22419.09|22339.09|22414.74|22334.74|10
1732646080000|2024-11-26 18:34:40|22418.33|22338.33|22416.68|22336.68|22419.43|22339.43|22416.68|22336.68|10
1732646090000|2024-11-26 18:34:50|22416.3|22336.3|22418.43|22338.43|22418.43|22338.43|22412.69|22332.69|9
1732646100000|2024-11-26 18:35:00|22417.79|22337.79|22416.68|22336.68|22418.5|22338.5|22415.45|22335.45|10
1732646110000|2024-11-26 18:35:10|22414.76|22334.76|22407.83|22327.83|22415.95|22335.95|22407.83|22327.83|10
1732646120000|2024-11-26 18:35:20|22406.99|22326.99|22402.74|22322.74|22407.36|22327.36|22401.52|22321.52|10
1732646130000|2024-11-26 18:35:30|22401.79|22321.79|22393.53|22313.53|22401.79|22321.79|22393.53|22313.53|10
1732646140000|2024-11-26 18:35:40|22392.94|22312.94|22387.97|22307.97|22393.69|22313.69|22387.97|22307.97|10
1732646150000|2024-11-26 18:35:50|22384.76|22304.76|22380.79|22300.79|22384.76|22304.76|22380.79|22300.79|10
1732646160000|2024-11-26 18:36:00|22381.9|22301.9|22396.16|22316.16|22396.16|22316.16|22381.9|22301.9|10
1732646170000|2024-11-26 18:36:10|22396.42|22316.42|22389.81|22309.81|22396.42|22316.42|22386.64|22306.64|10
1732646180000|2024-11-26 18:36:20|22391.12|22311.12|22385.64|22305.64|22391.84|22311.84|22385.14|22305.14|10
1732646190000|2024-11-26 18:36:30|22385.85|22305.85|22384.54|22304.54|22385.85|22305.85|22381.25|22301.25|9
1732646200000|2024-11-26 18:36:40|22385.97|22305.97|22391.69|22311.69|22391.69|22311.69|22385.97|22305.97|10
1732646210000|2024-11-26 18:36:50|22392.38|22312.38|22396.94|22316.94|22397.11|22317.11|22392.38|22312.38|10
1732646220000|2024-11-26 18:37:00|22396.78|22316.78|22388.51|22308.51|22396.78|22316.78|22387.32|22307.32|10
1732646230000|2024-11-26 18:37:10|22387.64|22307.64|22381.82|22301.82|22387.64|22307.64|22381.82|22301.82|10
1732646240000|2024-11-26 18:37:20|22381.4|22301.4|22373.65|22293.65|22382.85|22302.85|22373.65|22293.65|10
1732646250000|2024-11-26 18:37:30|22371.81|22291.81|22369.18|22289.18|22373.59|22293.59|22369.18|22289.18|10
1732646260000|2024-11-26 18:37:40|22368.51|22288.51|22364.1|22284.1|22368.95|22288.95|22364.1|22284.1|10
1732646270000|2024-11-26 18:37:50|22364.53|22284.53|22370.16|22290.16|22370.16|22290.16|22364.53|22284.53|10
1732646280000|2024-11-26 18:38:00|22369.18|22289.18|22371.62|22291.62|22371.62|22291.62|22369.18|22289.18|10
1732646290000|2024-11-26 18:38:10|22373.35|22293.35|22377.64|22297.64|22382.3|22302.3|22373.35|22293.35|10
1732646300000|2024-11-26 18:38:20|22377.93|22297.93|22374.69|22294.69|22380.61|22300.61|22374.5|22294.5|10
1732646310000|2024-11-26 18:38:30|22375.4|22295.4|22377.11|22297.11|22377.11|22297.11|22371.99|22291.99|10
1732646320000|2024-11-26 18:38:40|22377.79|22297.79|22383.64|22303.64|22383.65|22303.65|22377.79|22297.79|10
1732646330000|2024-11-26 18:38:50|22383.98|22303.98|22390.84|22310.84|22390.84|22310.84|22382.3|22302.3|10
1732646340000|2024-11-26 18:39:00|22392|22312|22408.6|22328.6|22408.6|22328.6|22392|22312|10
1732646350000|2024-11-26 18:39:10|22407.77|22327.77|22418.57|22338.57|22420.75|22340.75|22407.1|22327.1|10
1732646360000|2024-11-26 18:39:20|22418.74|22338.74|22407.13|22327.13|22418.74|22338.74|22407.13|22327.13|10
1732646370000|2024-11-26 18:39:30|22406.87|22326.87|22400.98|22320.98|22406.87|22326.87|22400.18|22320.18|10
1732646380000|2024-11-26 18:39:40|22401.77|22321.77|22398.53|22318.53|22402.86|22322.86|22398.53|22318.53|10
1732646390000|2024-11-26 18:39:50|22397.4|22317.4|22391.13|22311.13|22397.4|22317.4|22391.13|22311.13|10
1732646400000|2024-11-26 18:40:00|22390.76|22310.76|22386.07|22306.07|22391.29|22311.29|22385.54|22305.54|10
1732646410000|2024-11-26 18:40:10|22386.1|22306.1|22385.88|22305.88|22390.84|22310.84|22385.47|22305.47|10
1732646420000|2024-11-26 18:40:20|22385.31|22305.31|22397.02|22317.02|22397.02|22317.02|22383.17|22303.17|10
1732646430000|2024-11-26 18:40:30|22395.03|22315.03|22391.24|22311.24|22395.03|22315.03|22390.57|22310.57|10
1732646440000|2024-11-26 18:40:40|22391.05|22311.05|22391.63|22311.63|22391.63|22311.63|22389.28|22309.28|10
1732646450000|2024-11-26 18:40:50|22393.34|22313.34|22399.77|22319.77|22399.77|22319.77|22393.34|22313.34|10
1732646460000|2024-11-26 18:41:00|22400.05|22320.05|22406.89|22326.89|22406.89|22326.89|22399.78|22319.78|10
1732646470000|2024-11-26 18:41:10|22411.02|22331.02|22416.34|22336.34|22418.65|22338.65|22411.02|22331.02|10
1732646480000|2024-11-26 18:41:20|22416.26|22336.26|22408.72|22328.72|22417.18|22337.18|22408.64|22328.64|10
1732646490000|2024-11-26 18:41:30|22408.63|22328.63|22408.56|22328.56|22408.63|22328.63|22407.3|22327.3|10
1732646500000|2024-11-26 18:41:40|22407.96|22327.96|22414.37|22334.37|22414.37|22334.37|22407.96|22327.96|9
1732646510000|2024-11-26 18:41:50|22414.8|22334.8|22418.6|22338.6|22418.6|22338.6|22413.48|22333.48|10
1732646520000|2024-11-26 18:42:00|22420.35|22340.35|22434.05|22354.05|22434.05|22354.05|22420.35|22340.35|10
1732646530000|2024-11-26 18:42:10|22433.36|22353.36|22443.23|22363.23|22446.09|22366.09|22433.36|22353.36|10
1732646540000|2024-11-26 18:42:20|22443.31|22363.31|22447.65|22367.65|22447.65|22367.65|22443.31|22363.31|10
1732646550000|2024-11-26 18:42:30|22449.1|22369.1|22460.03|22380.03|22461.54|22381.54|22449.1|22369.1|10
1732646560000|2024-11-26 18:42:40|22459.06|22379.06|22457.68|22377.68|22459.57|22379.57|22457.04|22377.04|10
1732646570000|2024-11-26 18:42:50|22457.03|22377.03|22452.38|22372.38|22457.03|22377.03|22452.14|22372.14|10
1732646580000|2024-11-26 18:43:00|22452.39|22372.39|22447.91|22367.91|22453.02|22373.02|22447.3|22367.3|10
1732646590000|2024-11-26 18:43:10|22444.86|22364.86|22445.75|22365.75|22445.75|22365.75|22443.24|22363.24|10
1732646600000|2024-11-26 18:43:20|22445.74|22365.74|22431.48|22351.48|22446.02|22366.02|22431.48|22351.48|10
1732646610000|2024-11-26 18:43:30|22429.3|22349.3|22423.74|22343.74|22429.3|22349.3|22423.74|22343.74|10
1732646620000|2024-11-26 18:43:40|22423.7|22343.7|22433.86|22353.86|22433.86|22353.86|22423.7|22343.7|10
1732646630000|2024-11-26 18:43:50|22434.47|22354.47|22441.61|22361.61|22441.61|22361.61|22432.96|22352.96|10
1732646640000|2024-11-26 18:44:00|22441.21|22361.21|22455.01|22375.01|22455.01|22375.01|22441.21|22361.21|10
1732646650000|2024-11-26 18:44:10|22456.64|22376.64|22457.79|22377.79|22460.57|22380.57|22456.64|22376.64|10
1732646660000|2024-11-26 18:44:20|22457.25|22377.25|22449.84|22369.84|22457.25|22377.25|22449.84|22369.84|10
1732646670000|2024-11-26 18:44:30|22449.01|22369.01|22457.2|22377.2|22457.62|22377.62|22447.48|22367.48|10
1732646680000|2024-11-26 18:44:40|22457.08|22377.08|22457.12|22377.12|22457.46|22377.46|22455.91|22375.91|10
1732646690000|2024-11-26 18:44:50|22457.59|22377.59|22457.18|22377.18|22457.59|22377.59|22454.78|22374.78|10
1732646700000|2024-11-26 18:45:00|22457.66|22377.66|22482.39|22402.39|22482.39|22402.39|22457.41|22377.41|10
1732646710000|2024-11-26 18:45:10|22484.81|22404.81|22494.89|22414.89|22494.89|22414.89|22484.81|22404.81|10
1732646720000|2024-11-26 18:45:20|22495.67|22415.67|22500.42|22420.42|22500.42|22420.42|22494.24|22414.24|10
1732646730000|2024-11-26 18:45:30|22501.36|22421.36|22513.82|22433.82|22513.82|22433.82|22501.36|22421.36|10
1732646740000|2024-11-26 18:45:40|22515.01|22435.01|22517.58|22437.58|22521.02|22441.02|22515.01|22435.01|10
1732646750000|2024-11-26 18:45:50|22517.01|22437.01|22518.51|22438.51|22518.51|22438.51|22516.69|22436.69|10
1732646760000|2024-11-26 18:46:00|22518.93|22438.93|22520.06|22440.06|22520.64|22440.64|22517.47|22437.47|10
1732646770000|2024-11-26 18:46:10|22519.92|22439.92|22526.4|22446.4|22526.84|22446.84|22519.92|22439.92|10
1732646780000|2024-11-26 18:46:20|22525.98|22445.98|22528.87|22448.87|22530.58|22450.58|22525.98|22445.98|10
1732646790000|2024-11-26 18:46:30|22530.56|22450.56|22534.18|22454.18|22534.18|22454.18|22530.56|22450.56|10
1732646800000|2024-11-26 18:46:40|22534.83|22454.83|22548.03|22468.03|22548.03|22468.03|22534.83|22454.83|10
1732646810000|2024-11-26 18:46:50|22549.38|22469.38|22557.88|22477.88|22558.55|22478.55|22549.38|22469.38|10
1732646820000|2024-11-26 18:47:00|22558.85|22478.85|22559.26|22479.26|22559.69|22479.69|22557.87|22477.87|10
1732646830000|2024-11-26 18:47:10|22560.21|22480.21|22562.74|22482.74|22562.74|22482.74|22559.58|22479.58|10
1732646840000|2024-11-26 18:47:20|22562.13|22482.13|22560.37|22480.37|22562.13|22482.13|22560.37|22480.37|9
1732646850000|2024-11-26 18:47:30|22560.6|22480.6|22558.85|22478.85|22561.65|22481.65|22558.85|22478.85|10
1732646860000|2024-11-26 18:47:40|22559.17|22479.17|22570.17|22490.17|22570.17|22490.17|22559.17|22479.17|9
1732646870000|2024-11-26 18:47:50|22571.02|22491.02|22584.06|22504.06|22584.06|22504.06|22571.02|22491.02|10
1732646880000|2024-11-26 18:48:00|22584.5|22504.5|22586.46|22506.46|22588.31|22508.31|22584.5|22504.5|10
1732646890000|2024-11-26 18:48:10|22589.11|22509.11|22582.79|22502.79|22589.11|22509.11|22582.79|22502.79|10
1732646900000|2024-11-26 18:48:20|22580.91|22500.91|22577.44|22497.44|22580.91|22500.91|22576.44|22496.44|10
1732646910000|2024-11-26 18:48:30|22578.15|22498.15|22582.72|22502.72|22582.72|22502.72|22578.15|22498.15|10
1732646920000|2024-11-26 18:48:40|22583.82|22503.82|22587.7|22507.7|22588.17|22508.17|22583.82|22503.82|10
1732646930000|2024-11-26 18:48:50|22587.89|22507.89|22593.4|22513.4|22593.4|22513.4|22587.89|22507.89|10
1732646940000|2024-11-26 18:49:00|22592.84|22512.84|22597.13|22517.13|22598.04|22518.04|22592.84|22512.84|10
1732646950000|2024-11-26 18:49:10|22597.75|22517.75|22598.01|22518.01|22599.75|22519.75|22597.75|22517.75|10
1732646960000|2024-11-26 18:49:20|22598.41|22518.41|22600.61|22520.61|22600.61|22520.61|22598.3|22518.3|10
1732646970000|2024-11-26 18:49:30|22600.39|22520.39|22596.7|22516.7|22600.39|22520.39|22596.7|22516.7|10
1732646980000|2024-11-26 18:49:40|22596.05|22516.05|22598.66|22518.66|22598.66|22518.66|22596.05|22516.05|10
1732646990000|2024-11-26 18:49:50|22598.69|22518.69|22601.06|22521.06|22601.06|22521.06|22598.69|22518.69|9
1732647000000|2024-11-26 18:50:00|22601.54|22521.54|22603.15|22523.15|22606.28|22526.28|22601.54|22521.54|10
1732647010000|2024-11-26 18:50:10|22603.21|22523.21|22591.61|22511.61|22603.21|22523.21|22591.61|22511.61|10
1732647020000|2024-11-26 18:50:20|22591.93|22511.93|22592.11|22512.11|22592.4|22512.4|22590.03|22510.03|9
1732647030000|2024-11-26 18:50:30|22593.07|22513.07|22590.08|22510.08|22593.9|22513.9|22590.08|22510.08|10
1732647040000|2024-11-26 18:50:40|22590.5|22510.5|22590.01|22510.01|22591.03|22511.03|22589.43|22509.43|10
1732647050000|2024-11-26 18:50:50|22590.94|22510.94|22589.89|22509.89|22590.94|22510.94|22589.53|22509.53|10
1732647060000|2024-11-26 18:51:00|22589.09|22509.09|22575.83|22495.83|22589.09|22509.09|22575.83|22495.83|10
1732647070000|2024-11-26 18:51:10|22575.27|22495.27|22574.9|22494.9|22578.41|22498.41|22574.9|22494.9|10
1732647080000|2024-11-26 18:51:20|22573.53|22493.53|22572.53|22492.53|22573.53|22493.53|22571.65|22491.65|10
1732647090000|2024-11-26 18:51:30|22573.56|22493.56|22575.89|22495.89|22577.26|22497.26|22572.4|22492.4|10
1732647100000|2024-11-26 18:51:40|22576.63|22496.63|22576.09|22496.09|22576.63|22496.63|22573.97|22493.97|10
1732647110000|2024-11-26 18:51:50|22575.25|22495.25|22578.72|22498.72|22578.72|22498.72|22574.09|22494.09|10
1732647120000|2024-11-26 18:52:00|22580.31|22500.31|22586.96|22506.96|22586.96|22506.96|22580.21|22500.21|10
1732647130000|2024-11-26 18:52:10|22587.83|22507.83|22597.36|22517.36|22597.36|22517.36|22586.65|22506.65|10
1732647140000|2024-11-26 18:52:20|22599|22519|22609.1|22529.1|22609.1|22529.1|22599|22519|10
1732647150000|2024-11-26 18:52:30|22609.73|22529.73|22617.75|22537.75|22620.37|22540.37|22609.73|22529.73|10
1732647160000|2024-11-26 18:52:40|22617.13|22537.13|22616.73|22536.73|22619.73|22539.73|22616.22|22536.22|10
1732647170000|2024-11-26 18:52:50|22615.95|22535.95|22616.59|22536.59|22617.22|22537.22|22615.71|22535.71|10
1732647180000|2024-11-26 18:53:00|22616.72|22536.72|22620.51|22540.51|22620.51|22540.51|22616.38|22536.38|10
1732647190000|2024-11-26 18:53:10|22620.69|22540.69|22628.46|22548.46|22628.46|22548.46|22619.99|22539.99|10
1732647200000|2024-11-26 18:53:20|22631|22551|22631.5|22551.5|22633.35|22553.35|22631|22551|10
1732647210000|2024-11-26 18:53:30|22634.06|22554.06|22639.97|22559.97|22640.12|22560.12|22634.06|22554.06|10
1732647220000|2024-11-26 18:53:40|22640.36|22560.36|22641.31|22561.31|22641.83|22561.83|22640.36|22560.36|10
1732647230000|2024-11-26 18:53:50|22640.62|22560.62|22644.14|22564.14|22644.14|22564.14|22638.67|22558.67|10
1732647240000|2024-11-26 18:54:00|22645.78|22565.78|22647.87|22567.87|22647.87|22567.87|22644.57|22564.57|10
1732647250000|2024-11-26 18:54:10|22643.18|22563.18|22639.06|22559.06|22643.18|22563.18|22639.06|22559.06|10
1732647260000|2024-11-26 18:54:20|22638.67|22558.67|22635.24|22555.24|22639.82|22559.82|22634.63|22554.63|10
1732647270000|2024-11-26 18:54:30|22633.83|22553.83|22629.77|22549.77|22633.83|22553.83|22629.77|22549.77|10
1732647280000|2024-11-26 18:54:40|22628.37|22548.37|22627.84|22547.84|22630.66|22550.66|22627.84|22547.84|10
1732647290000|2024-11-26 18:54:50|22626.45|22546.45|22626.63|22546.63|22627.82|22547.82|22626.25|22546.25|10
1732647300000|2024-11-26 18:55:00|22627.21|22547.21|22626.59|22546.59|22632.08|22552.08|22626.26|22546.26|10
1732647310000|2024-11-26 18:55:10|22626.43|22546.43|22622.13|22542.13|22626.43|22546.43|22621|22541|10
1732647320000|2024-11-26 18:55:20|22620.77|22540.77|22621.6|22541.6|22621.6|22541.6|22618.56|22538.56|10
1732647330000|2024-11-26 18:55:30|22621.32|22541.32|22621.87|22541.87|22622.23|22542.23|22620.06|22540.06|10
1732647340000|2024-11-26 18:55:40|22621.17|22541.17|22626.4|22546.4|22626.4|22546.4|22621.17|22541.17|10
1732647350000|2024-11-26 18:55:50|22628.06|22548.06|22628.69|22548.69|22628.69|22548.69|22627.4|22547.4|9
1732647360000|2024-11-26 18:56:00|22628.98|22548.98|22630.39|22550.39|22630.39|22550.39|22628.98|22548.98|9
1732647370000|2024-11-26 18:56:10|22630.88|22550.88|22638.51|22558.51|22638.51|22558.51|22630.88|22550.88|10
1732647380000|2024-11-26 18:56:20|22638.57|22558.57|22642.54|22562.54|22642.54|22562.54|22637.28|22557.28|10
1732647390000|2024-11-26 18:56:30|22642.76|22562.76|22641.96|22561.96|22644.74|22564.74|22641.72|22561.72|10
1732647400000|2024-11-26 18:56:40|22640.93|22560.93|22636.12|22556.12|22641.83|22561.83|22636.12|22556.12|10
1732647410000|2024-11-26 18:56:50|22634.81|22554.81|22633|22553|22634.81|22554.81|22632.04|22552.04|10
1732647420000|2024-11-26 18:57:00|22631.69|22551.69|22629.09|22549.09|22631.69|22551.69|22628.05|22548.05|10
1732647430000|2024-11-26 18:57:10|22629.62|22549.62|22635.5|22555.5|22635.5|22555.5|22629.62|22549.62|10
1732647440000|2024-11-26 18:57:20|22635.74|22555.74|22635.61|22555.61|22636.47|22556.47|22635.19|22555.19|10
1732647450000|2024-11-26 18:57:30|22635.66|22555.66|22637.4|22557.4|22637.4|22557.4|22634.06|22554.06|10
1732647460000|2024-11-26 18:57:40|22637.06|22557.06|22629.7|22549.7|22637.06|22557.06|22629.7|22549.7|9
1732647470000|2024-11-26 18:57:50|22629.32|22549.32|22621.72|22541.72|22629.32|22549.32|22621.72|22541.72|10
1732647480000|2024-11-26 18:58:00|22619.56|22539.56|22607.33|22527.33|22620.17|22540.17|22607.33|22527.33|10
1732647490000|2024-11-26 18:58:10|22607.15|22527.15|22590.8|22510.8|22607.15|22527.15|22590.8|22510.8|10
1732647500000|2024-11-26 18:58:20|22589.6|22509.6|22565.42|22485.42|22589.6|22509.6|22565.42|22485.42|10
1732647510000|2024-11-26 18:58:30|22565.28|22485.28|22553.95|22473.95|22565.28|22485.28|22553.1|22473.1|10
1732647520000|2024-11-26 18:58:40|22553.69|22473.69|22556|22476|22556|22476|22552.74|22472.74|10
1732647530000|2024-11-26 18:58:50|22555.45|22475.45|22561.31|22481.31|22561.45|22481.45|22555.45|22475.45|10
1732647540000|2024-11-26 18:59:00|22561.03|22481.03|22553.27|22473.27|22561.03|22481.03|22553.27|22473.27|10
1732647550000|2024-11-26 18:59:10|22547.3|22467.3|22536.6|22456.6|22547.3|22467.3|22536.6|22456.6|10
1732647560000|2024-11-26 18:59:20|22534.27|22454.27|22535.98|22455.98|22535.98|22455.98|22532.28|22452.28|10
1732647570000|2024-11-26 18:59:30|22536.29|22456.29|22536.43|22456.43|22538.64|22458.64|22536.29|22456.29|10
1732647580000|2024-11-26 18:59:40|22536.29|22456.29|22536.26|22456.26|22537.4|22457.4|22535.44|22455.44|10
1732647590000|2024-11-26 18:59:50|22537.65|22457.65|22529.19|22449.19|22538.14|22458.14|22529.19|22449.19|10
1732647600000|2024-11-26 19:00:00|22527.71|22447.71|22523.28|22443.28|22527.71|22447.71|22523.28|22443.28|10
1732647610000|2024-11-26 19:00:10|22522.19|22442.19|22512.75|22432.75|22522.19|22442.19|22512.75|22432.75|10
1732647620000|2024-11-26 19:00:20|22511.53|22431.53|22525.91|22445.91|22525.91|22445.91|22511.06|22431.06|10
1732647630000|2024-11-26 19:00:30|22532.39|22452.39|22534.74|22454.74|22534.99|22454.99|22532.39|22452.39|10
1732647640000|2024-11-26 19:00:40|22535.7|22455.7|22530.8|22450.8|22535.7|22455.7|22530.74|22450.74|10
1732647650000|2024-11-26 19:00:50|22532.27|22452.27|22529.96|22449.96|22532.27|22452.27|22528.54|22448.54|10
1732647660000|2024-11-26 19:01:00|22531.11|22451.11|22530.4|22450.4|22531.84|22451.84|22528.66|22448.66|10
1732647670000|2024-11-26 19:01:10|22530.05|22450.05|22536.92|22456.92|22538.14|22458.14|22528.4|22448.4|10
1732647680000|2024-11-26 19:01:20|22536.72|22456.72|22551.08|22471.08|22551.08|22471.08|22534.99|22454.99|10
1732647690000|2024-11-26 19:01:30|22552.94|22472.94|22564.82|22484.82|22564.82|22484.82|22552.94|22472.94|10
1732647700000|2024-11-26 19:01:40|22565.43|22485.43|22575.74|22495.74|22575.74|22495.74|22564|22484|10
1732647710000|2024-11-26 19:01:50|22575.85|22495.85|22577.72|22497.72|22579.23|22499.23|22574.73|22494.73|10
1732647720000|2024-11-26 19:02:00|22576.91|22496.91|22586.72|22506.72|22586.88|22506.88|22575.75|22495.75|10
1732647730000|2024-11-26 19:02:10|22586.35|22506.35|22579.26|22499.26|22587.24|22507.24|22577.47|22497.47|10
1732647740000|2024-11-26 19:02:20|22578.71|22498.71|22582.46|22502.46|22582.54|22502.54|22576.25|22496.25|10
1732647750000|2024-11-26 19:02:30|22584.63|22504.63|22588.16|22508.16|22589|22509|22584.63|22504.63|10
1732647760000|2024-11-26 19:02:40|22587.85|22507.85|22592.29|22512.29|22592.4|22512.4|22587.85|22507.85|10
1732647770000|2024-11-26 19:02:50|22592.53|22512.53|22598.66|22518.66|22599.49|22519.49|22592.53|22512.53|10
1732647780000|2024-11-26 19:03:00|22598.36|22518.36|22588.62|22508.62|22598.36|22518.36|22588.59|22508.59|10
1732647790000|2024-11-26 19:03:10|22589.01|22509.01|22581.72|22501.72|22589.01|22509.01|22581.72|22501.72|10
1732647800000|2024-11-26 19:03:20|22578.78|22498.78|22583.84|22503.84|22583.84|22503.84|22576.95|22496.95|10
1732647810000|2024-11-26 19:03:30|22587.15|22507.15|22595.55|22515.55|22597.06|22517.06|22587.15|22507.15|10
1732647820000|2024-11-26 19:03:40|22595.36|22515.36|22599.04|22519.04|22601.59|22521.59|22595.36|22515.36|10
1732647830000|2024-11-26 19:03:50|22597.45|22517.45|22585.79|22505.79|22597.45|22517.45|22585.79|22505.79|10
1732647840000|2024-11-26 19:04:00|22585.18|22505.18|22573.27|22493.27|22585.18|22505.18|22573.27|22493.27|10
1732647850000|2024-11-26 19:04:10|22572.43|22492.43|22581.68|22501.68|22581.68|22501.68|22571.48|22491.48|10
1732647860000|2024-11-26 19:04:20|22580.53|22500.53|22579.3|22499.3|22580.98|22500.98|22574.71|22494.71|10
1732647870000|2024-11-26 19:04:30|22578.17|22498.17|22576.46|22496.46|22578.17|22498.17|22574.08|22494.08|10
1732647880000|2024-11-26 19:04:40|22575.65|22495.65|22576.3|22496.3|22576.8|22496.8|22565.68|22485.68|10
1732647890000|2024-11-26 19:04:50|22577.85|22497.85|22585.75|22505.75|22585.75|22505.75|22577.85|22497.85|10
1732647900000|2024-11-26 19:05:00|22585.85|22505.85|22600.34|22520.34|22600.34|22520.34|22585.85|22505.85|10
1732647910000|2024-11-26 19:05:10|22601.26|22521.26|22604.75|22524.75|22605.9|22525.9|22601.26|22521.26|10
1732647920000|2024-11-26 19:05:20|22604.87|22524.87|22613.47|22533.47|22614.03|22534.03|22604.87|22524.87|10
1732647930000|2024-11-26 19:05:30|22613.34|22533.34|22619.3|22539.3|22619.69|22539.69|22613.28|22533.28|10
1732647940000|2024-11-26 19:05:40|22617.55|22537.55|22616.6|22536.6|22617.55|22537.55|22614.06|22534.06|10
1732647950000|2024-11-26 19:05:50|22616.95|22536.95|22624.34|22544.34|22624.72|22544.72|22616.95|22536.95|10
1732647960000|2024-11-26 19:06:00|22624.19|22544.19|22630.87|22550.87|22630.93|22550.93|22624.19|22544.19|10
1732647970000|2024-11-26 19:06:10|22630.61|22550.61|22633.69|22553.69|22633.69|22553.69|22630.31|22550.31|10
1732647980000|2024-11-26 19:06:20|22634.58|22554.58|22639.93|22559.93|22640.33|22560.33|22634.58|22554.58|10
1732647990000|2024-11-26 19:06:30|22640.7|22560.7|22644.96|22564.96|22645.26|22565.26|22640.7|22560.7|10
1732648000000|2024-11-26 19:06:40|22643.71|22563.71|22639.27|22559.27|22645.59|22565.59|22639.27|22559.27|10
1732648010000|2024-11-26 19:06:50|22639.2|22559.2|22627.87|22547.87|22639.2|22559.2|22627.87|22547.87|10
1732648020000|2024-11-26 19:07:00|22626.59|22546.59|22611.14|22531.14|22626.59|22546.59|22611.14|22531.14|10
1732648030000|2024-11-26 19:07:10|22609.28|22529.28|22597.03|22517.03|22610.24|22530.24|22596.77|22516.77|10
1732648040000|2024-11-26 19:07:20|22597.34|22517.34|22587.8|22507.8|22597.34|22517.34|22587.8|22507.8|10
1732648050000|2024-11-26 19:07:30|22587.78|22507.78|22579.26|22499.26|22587.78|22507.78|22578.92|22498.92|10
1732648060000|2024-11-26 19:07:40|22581.59|22501.59|22573.42|22493.42|22581.59|22501.59|22573.42|22493.42|10
1732648070000|2024-11-26 19:07:50|22572.77|22492.77|22567.8|22487.8|22574.77|22494.77|22567.8|22487.8|10
1732648080000|2024-11-26 19:08:00|22567.2|22487.2|22558.22|22478.22|22567.2|22487.2|22557.35|22477.35|10
1732648090000|2024-11-26 19:08:10|22558.73|22478.73|22556.73|22476.73|22560.02|22480.02|22556.73|22476.73|10
1732648100000|2024-11-26 19:08:20|22557.27|22477.27|22547.95|22467.95|22557.27|22477.27|22547.95|22467.95|10
1732648110000|2024-11-26 19:08:30|22547.1|22467.1|22539.45|22459.45|22547.1|22467.1|22539.45|22459.45|10
1732648120000|2024-11-26 19:08:40|22537.99|22457.99|22540.41|22460.41|22540.41|22460.41|22537.51|22457.51|10
1732648130000|2024-11-26 19:08:50|22541.7|22461.7|22540.48|22460.48|22542.39|22462.39|22540.48|22460.48|10
1732648140000|2024-11-26 19:09:00|22539.85|22459.85|22549.1|22469.1|22549.1|22469.1|22539.77|22459.77|10
1732648150000|2024-11-26 19:09:10|22553.42|22473.42|22567.52|22487.52|22567.52|22487.52|22553.42|22473.42|10
1732648160000|2024-11-26 19:09:20|22565.6|22485.6|22570.35|22490.35|22570.35|22490.35|22564.08|22484.08|10
1732648170000|2024-11-26 19:09:30|22569.67|22489.67|22581.99|22501.99|22581.99|22501.99|22569.67|22489.67|10
1732648180000|2024-11-26 19:09:40|22584.29|22504.29|22597.12|22517.12|22597.12|22517.12|22584.29|22504.29|10
1732648190000|2024-11-26 19:09:50|22596.94|22516.94|22600.07|22520.07|22600.07|22520.07|22596.9|22516.9|10
1732648200000|2024-11-26 19:10:00|22601|22521|22605.01|22525.01|22606.85|22526.85|22601|22521|10
1732648210000|2024-11-26 19:10:10|22604.19|22524.19|22597.78|22517.78|22604.19|22524.19|22596.85|22516.85|10
1732648220000|2024-11-26 19:10:20|22596.33|22516.33|22602.35|22522.35|22602.35|22522.35|22594.86|22514.86|10
1732648230000|2024-11-26 19:10:30|22603.65|22523.65|22616.42|22536.42|22616.42|22536.42|22603.65|22523.65|10
1732648240000|2024-11-26 19:10:40|22617.04|22537.04|22630.03|22550.03|22630.03|22550.03|22617.04|22537.04|10
1732648250000|2024-11-26 19:10:50|22630.62|22550.62|22635.76|22555.76|22635.76|22555.76|22630.62|22550.62|10
1732648260000|2024-11-26 19:11:00|22635.68|22555.68|22641.72|22561.72|22642.44|22562.44|22635.68|22555.68|10
1732648270000|2024-11-26 19:11:10|22641.25|22561.25|22634.66|22554.66|22641.67|22561.67|22634.66|22554.66|10
1732648280000|2024-11-26 19:11:20|22634.55|22554.55|22634.23|22554.23|22634.55|22554.55|22632.63|22552.63|10
1732648290000|2024-11-26 19:11:30|22633.91|22553.91|22637.52|22557.52|22638.15|22558.15|22633.91|22553.91|10
1732648300000|2024-11-26 19:11:40|22636.54|22556.54|22635.98|22555.98|22638.66|22558.66|22635.98|22555.98|10
1732648310000|2024-11-26 19:11:50|22635.26|22555.26|22628.84|22548.84|22635.26|22555.26|22627.74|22547.74|10
1732648320000|2024-11-26 19:12:00|22628.7|22548.7|22632.45|22552.45|22632.45|22552.45|22628.59|22548.59|10
1732648330000|2024-11-26 19:12:10|22633.22|22553.22|22633.54|22553.54|22635.02|22555.02|22633.22|22553.22|10
1732648340000|2024-11-26 19:12:20|22635.45|22555.45|22633.43|22553.43|22636.9|22556.9|22633.43|22553.43|10
1732648350000|2024-11-26 19:12:30|22633.08|22553.08|22633.44|22553.44|22633.44|22553.44|22629.74|22549.74|10
1732648360000|2024-11-26 19:12:40|22632.63|22552.63|22635.22|22555.22|22637.01|22557.01|22632.63|22552.63|10
1732648370000|2024-11-26 19:12:50|22635.97|22555.97|22628.98|22548.98|22636.48|22556.48|22628.1|22548.1|10
1732648380000|2024-11-26 19:13:00|22627.35|22547.35|22627.86|22547.86|22627.86|22547.86|22624.32|22544.32|10
1732648390000|2024-11-26 19:13:10|22626.83|22546.83|22621.61|22541.61|22626.83|22546.83|22621.61|22541.61|10
1732648400000|2024-11-26 19:13:20|22621.55|22541.55|22622.73|22542.73|22623.44|22543.44|22621.55|22541.55|10
1732648410000|2024-11-26 19:13:30|22623.15|22543.15|22615.59|22535.59|22623.15|22543.15|22615.59|22535.59|10
1732648420000|2024-11-26 19:13:40|22614.8|22534.8|22618.42|22538.42|22618.42|22538.42|22614.8|22534.8|10
1732648430000|2024-11-26 19:13:50|22619.31|22539.31|22619.61|22539.61|22620.28|22540.28|22619.31|22539.31|10
1732648440000|2024-11-26 19:14:00|22619.26|22539.26|22630.66|22550.66|22630.66|22550.66|22619.26|22539.26|10
1732648450000|2024-11-26 19:14:10|22631.35|22551.35|22632.55|22552.55|22632.93|22552.93|22631.35|22551.35|10
1732648460000|2024-11-26 19:14:20|22631.57|22551.57|22618.97|22538.97|22631.57|22551.57|22618.97|22538.97|10
1732648470000|2024-11-26 19:14:30|22618.42|22538.42|22623.95|22543.95|22623.95|22543.95|22617.3|22537.3|10
1732648480000|2024-11-26 19:14:40|22624.7|22544.7|22642.46|22562.46|22642.46|22562.46|22624.7|22544.7|10
1732648490000|2024-11-26 19:14:50|22643.12|22563.12|22644.48|22564.48|22644.81|22564.81|22643.12|22563.12|10
1732648500000|2024-11-26 19:15:00|22644.59|22564.59|22634.64|22554.64|22644.59|22564.59|22634.64|22554.64|10
1732648510000|2024-11-26 19:15:10|22633.15|22553.15|22622.95|22542.95|22633.15|22553.15|22622.95|22542.95|10
1732648520000|2024-11-26 19:15:20|22622.79|22542.79|22631.15|22551.15|22631.15|22551.15|22622.79|22542.79|10
1732648530000|2024-11-26 19:15:30|22634.02|22554.02|22636.32|22556.32|22637.63|22557.63|22633.5|22553.5|9
1732648540000|2024-11-26 19:15:40|22636.07|22556.07|22632.36|22552.36|22636.89|22556.89|22632.36|22552.36|10
1732648550000|2024-11-26 19:15:50|22631.17|22551.17|22594.19|22514.19|22631.17|22551.17|22594.19|22514.19|10
1732648560000|2024-11-26 19:16:00|22593.79|22513.79|22592.27|22512.27|22596.16|22516.16|22589.93|22509.93|10
1732648570000|2024-11-26 19:16:10|22592.77|22512.77|22608.95|22528.95|22608.95|22528.95|22592.77|22512.77|10
1732648580000|2024-11-26 19:16:20|22609.32|22529.32|22603.75|22523.75|22610.19|22530.19|22603.75|22523.75|10
1732648590000|2024-11-26 19:16:30|22603.36|22523.36|22601.06|22521.06|22605.07|22525.07|22601.06|22521.06|10
1732648600000|2024-11-26 19:16:40|22601.11|22521.11|22597.52|22517.52|22602.17|22522.17|22597.52|22517.52|10
1732648610000|2024-11-26 19:16:50|22596.32|22516.32|22598.57|22518.57|22600.82|22520.82|22595.73|22515.73|10
1732648620000|2024-11-26 19:17:00|22598.87|22518.87|22594.94|22514.94|22602.78|22522.78|22594.94|22514.94|10
1732648630000|2024-11-26 19:17:10|22594.68|22514.68|22597.17|22517.17|22600|22520|22594.68|22514.68|10
1732648640000|2024-11-26 19:17:20|22595.55|22515.55|22589.45|22509.45|22595.55|22515.55|22589.45|22509.45|10
1732648650000|2024-11-26 19:17:30|22589.86|22509.86|22585.34|22505.34|22590.91|22510.91|22585.34|22505.34|10
1732648660000|2024-11-26 19:17:40|22585.2|22505.2|22578.02|22498.02|22585.2|22505.2|22577.91|22497.91|10
1732648670000|2024-11-26 19:17:50|22575.99|22495.99|22570.71|22490.71|22575.99|22495.99|22570.71|22490.71|10
1732648680000|2024-11-26 19:18:00|22571.25|22491.25|22558.25|22478.25|22571.25|22491.25|22558.25|22478.25|10
1732648690000|2024-11-26 19:18:10|22558.96|22478.96|22553.8|22473.8|22559.11|22479.11|22553.8|22473.8|10
1732648700000|2024-11-26 19:18:20|22550.99|22470.99|22547.8|22467.8|22550.99|22470.99|22547.8|22467.8|10
1732648710000|2024-11-26 19:18:30|22547.45|22467.45|22532.67|22452.67|22547.45|22467.45|22532.67|22452.67|10
1732648720000|2024-11-26 19:18:40|22531.84|22451.84|22530.65|22450.65|22531.84|22451.84|22530.47|22450.47|10
1732648730000|2024-11-26 19:18:50|22530.57|22450.57|22533.19|22453.19|22533.58|22453.58|22530.39|22450.39|10
1732648740000|2024-11-26 19:19:00|22533.03|22453.03|22542.77|22462.77|22543.01|22463.01|22533.03|22453.03|10
1732648750000|2024-11-26 19:19:10|22544.68|22464.68|22553.13|22473.13|22553.13|22473.13|22544.68|22464.68|10
1732648760000|2024-11-26 19:19:20|22551.17|22471.17|22546.09|22466.09|22551.17|22471.17|22546.09|22466.09|10
1732648770000|2024-11-26 19:19:30|22546.18|22466.18|22540.16|22460.16|22546.18|22466.18|22540.16|22460.16|10
1732648780000|2024-11-26 19:19:40|22539.13|22459.13|22539.34|22459.34|22539.44|22459.44|22538.22|22458.22|10
1732648790000|2024-11-26 19:19:50|22538.68|22458.68|22538.46|22458.46|22538.9|22458.9|22537.93|22457.93|10
1732648800000|2024-11-26 19:20:00|22537.92|22457.92|22539.55|22459.55|22539.55|22459.55|22534.72|22454.72|10
1732648810000|2024-11-26 19:20:10|22539.57|22459.57|22546.45|22466.45|22547.03|22467.03|22539.57|22459.57|10
1732648820000|2024-11-26 19:20:20|22548.49|22468.49|22539.53|22459.53|22549.06|22469.06|22539.53|22459.53|10
1732648830000|2024-11-26 19:20:30|22537.79|22457.79|22526.9|22446.9|22537.79|22457.79|22526.9|22446.9|9
1732648840000|2024-11-26 19:20:40|22525.4|22445.4|22514.39|22434.39|22525.4|22445.4|22514.39|22434.39|10
1732648850000|2024-11-26 19:20:50|22515.62|22435.62|22514.54|22434.54|22515.95|22435.95|22514.37|22434.37|10
1732648860000|2024-11-26 19:21:00|22514.51|22434.51|22511.39|22431.39|22514.87|22434.87|22511.33|22431.33|10
1732648870000|2024-11-26 19:21:10|22510.26|22430.26|22504.85|22424.85|22510.26|22430.26|22504.85|22424.85|9
1732648880000|2024-11-26 19:21:20|22504.98|22424.98|22497|22417|22504.98|22424.98|22497|22417|10
1732648890000|2024-11-26 19:21:30|22497.35|22417.35|22490.1|22410.1|22497.35|22417.35|22489.49|22409.49|10
1732648900000|2024-11-26 19:21:40|22490.4|22410.4|22475.43|22395.43|22490.74|22410.74|22475.43|22395.43|10
1732648910000|2024-11-26 19:21:50|22474.72|22394.72|22471.21|22391.21|22474.8|22394.8|22471.21|22391.21|10
1732648920000|2024-11-26 19:22:00|22471.03|22391.03|22476.86|22396.86|22476.86|22396.86|22470.56|22390.56|10
1732648930000|2024-11-26 19:22:10|22476.77|22396.77|22487.41|22407.41|22487.41|22407.41|22476.77|22396.77|10
1732648940000|2024-11-26 19:22:20|22486.17|22406.17|22487.88|22407.88|22489.33|22409.33|22485.74|22405.74|10
1732648950000|2024-11-26 19:22:30|22487.36|22407.36|22481.15|22401.15|22488.87|22408.87|22481.15|22401.15|10
1732648960000|2024-11-26 19:22:40|22480.11|22400.11|22477.86|22397.86|22481.38|22401.38|22477.86|22397.86|10
1732648970000|2024-11-26 19:22:50|22479.55|22399.55|22484.87|22404.87|22484.87|22404.87|22478.53|22398.53|10
1732648980000|2024-11-26 19:23:00|22485.98|22405.98|22483.15|22403.15|22489.68|22409.68|22483.15|22403.15|10
1732648990000|2024-11-26 19:23:10|22484.76|22404.76|22498.59|22418.59|22498.59|22418.59|22484.76|22404.76|10
1732649000000|2024-11-26 19:23:20|22498.97|22418.97|22505.02|22425.02|22505.02|22425.02|22498.5|22418.5|9
1732649010000|2024-11-26 19:23:30|22509.62|22429.62|22513.66|22433.66|22515.09|22435.09|22509.62|22429.62|10
1732649020000|2024-11-26 19:23:40|22514.33|22434.33|22513.31|22433.31|22515.21|22435.21|22512.19|22432.19|10
1732649030000|2024-11-26 19:23:50|22513.37|22433.37|22505.39|22425.39|22514.21|22434.21|22505.39|22425.39|10
1732649040000|2024-11-26 19:24:00|22505.41|22425.41|22503.35|22423.35|22507.23|22427.23|22503.35|22423.35|10
1732649050000|2024-11-26 19:24:10|22504.56|22424.56|22505.37|22425.37|22507.31|22427.31|22504.54|22424.54|10
1732649060000|2024-11-26 19:24:20|22505.78|22425.78|22502.76|22422.76|22506.63|22426.63|22502.76|22422.76|10
1732649070000|2024-11-26 19:24:30|22502.98|22422.98|22514.27|22434.27|22514.27|22434.27|22502.98|22422.98|10
1732649080000|2024-11-26 19:24:40|22515.23|22435.23|22512.6|22432.6|22516.97|22436.97|22512.6|22432.6|10
1732649090000|2024-11-26 19:24:50|22511.66|22431.66|22508.42|22428.42|22512.01|22432.01|22508.42|22428.42|10
1732649100000|2024-11-26 19:25:00|22509.59|22429.59|22502.59|22422.59|22509.59|22429.59|22502.43|22422.43|10
1732649110000|2024-11-26 19:25:10|22502.89|22422.89|22491.38|22411.38|22502.89|22422.89|22491.38|22411.38|10
1732649120000|2024-11-26 19:25:20|22489.23|22409.23|22493.93|22413.93|22493.93|22413.93|22486.99|22406.99|10
1732649130000|2024-11-26 19:25:30|22493.33|22413.33|22497.07|22417.07|22497.07|22417.07|22492.86|22412.86|10
1732649140000|2024-11-26 19:25:40|22495.9|22415.9|22496.6|22416.6|22502.27|22422.27|22495.9|22415.9|10
1732649150000|2024-11-26 19:25:50|22496.91|22416.91|22498.38|22418.38|22498.38|22418.38|22495.58|22415.58|10
1732649160000|2024-11-26 19:26:00|22498.96|22418.96|22512.41|22432.41|22512.41|22432.41|22498.96|22418.96|10
1732649170000|2024-11-26 19:26:10|22513.61|22433.61|22518.17|22438.17|22518.17|22438.17|22511.76|22431.76|10
1732649180000|2024-11-26 19:26:20|22517.68|22437.68|22515.4|22435.4|22521.84|22441.84|22515.11|22435.11|10
1732649190000|2024-11-26 19:26:30|22515.1|22435.1|22518.86|22438.86|22518.86|22438.86|22514.74|22434.74|10
1732649200000|2024-11-26 19:26:40|22518.11|22438.11|22517|22437|22519.3|22439.3|22514.1|22434.1|10
1732649210000|2024-11-26 19:26:50|22516.21|22436.21|22512.34|22432.34|22516.21|22436.21|22511.78|22431.78|10
1732649220000|2024-11-26 19:27:00|22511.48|22431.48|22513.7|22433.7|22515.33|22435.33|22511.31|22431.31|10
1732649230000|2024-11-26 19:27:10|22513.11|22433.11|22510.93|22430.93|22513.11|22433.11|22509.5|22429.5|10
1732649240000|2024-11-26 19:27:20|22511.8|22431.8|22513.21|22433.21|22513.68|22433.68|22511.8|22431.8|10
1732649250000|2024-11-26 19:27:30|22511.92|22431.92|22520.77|22440.77|22520.95|22440.95|22511.92|22431.92|10
1732649260000|2024-11-26 19:27:40|22520.31|22440.31|22518.19|22438.19|22520.31|22440.31|22517.31|22437.31|10
1732649270000|2024-11-26 19:27:50|22517.45|22437.45|22517.02|22437.02|22517.45|22437.45|22515.84|22435.84|10
1732649280000|2024-11-26 19:28:00|22517.93|22437.93|22509.2|22429.2|22518.88|22438.88|22509.2|22429.2|10
1732649290000|2024-11-26 19:28:10|22508|22428|22494.94|22414.94|22508|22428|22494.94|22414.94|10
1732649300000|2024-11-26 19:28:20|22494.29|22414.29|22492.91|22412.91|22495.51|22415.51|22492.32|22412.32|10
1732649310000|2024-11-26 19:28:30|22492.92|22412.92|22504.57|22424.57|22504.57|22424.57|22491.72|22411.72|10
1732649320000|2024-11-26 19:28:40|22504.41|22424.41|22509.09|22429.09|22509.09|22429.09|22504.31|22424.31|10
1732649330000|2024-11-26 19:28:50|22511.22|22431.22|22520.87|22440.87|22520.94|22440.94|22511.22|22431.22|10
1732649340000|2024-11-26 19:29:00|22520.97|22440.97|22510.35|22430.35|22523.72|22443.72|22510.35|22430.35|10
1732649350000|2024-11-26 19:29:10|22509.25|22429.25|22521.1|22441.1|22521.1|22441.1|22509.25|22429.25|10
1732649360000|2024-11-26 19:29:20|22521.72|22441.72|22521.84|22441.84|22523.41|22443.41|22521.1|22441.1|10
1732649370000|2024-11-26 19:29:30|22522.23|22442.23|22528.07|22448.07|22528.07|22448.07|22522.23|22442.23|10
1732649380000|2024-11-26 19:29:40|22529.84|22449.84|22534.82|22454.82|22534.82|22454.82|22529.84|22449.84|9
1732649390000|2024-11-26 19:29:50|22535.15|22455.15|22542.37|22462.37|22542.37|22462.37|22535.08|22455.08|10
1732649400000|2024-11-26 19:30:00|22542.5|22462.5|22525.95|22445.95|22542.5|22462.5|22525.95|22445.95|10
1732649410000|2024-11-26 19:30:10|22522.01|22442.01|22514.23|22434.23|22522.01|22442.01|22514.23|22434.23|10
1732649420000|2024-11-26 19:30:20|22513.65|22433.65|22501.57|22421.57|22513.65|22433.65|22501.57|22421.57|10
1732649430000|2024-11-26 19:30:30|22501.56|22421.56|22493.99|22413.99|22501.56|22421.56|22493.99|22413.99|10
1732649440000|2024-11-26 19:30:40|22494.03|22414.03|22493.02|22413.02|22494.03|22414.03|22490.05|22410.05|10
1732649450000|2024-11-26 19:30:50|22494.58|22414.58|22492|22412|22494.69|22414.69|22491.23|22411.23|10
1732649460000|2024-11-26 19:31:00|22493.4|22413.4|22484.8|22404.8|22494.85|22414.85|22484.8|22404.8|10
1732649470000|2024-11-26 19:31:10|22484.25|22404.25|22475.76|22395.76|22485.2|22405.2|22475.76|22395.76|10
1732649480000|2024-11-26 19:31:20|22476.41|22396.41|22483.89|22403.89|22483.89|22403.89|22476.41|22396.41|10
1732649490000|2024-11-26 19:31:30|22484.05|22404.05|22487.82|22407.82|22487.82|22407.82|22483.6|22403.6|10
1732649500000|2024-11-26 19:31:40|22488.57|22408.57|22491.36|22411.36|22491.49|22411.49|22488.57|22408.57|9
1732649510000|2024-11-26 19:31:50|22491.41|22411.41|22494.25|22414.25|22495.59|22415.59|22491.41|22411.41|10
1732649520000|2024-11-26 19:32:00|22494.45|22414.45|22501.28|22421.28|22504.2|22424.2|22494.45|22414.45|10
1732649530000|2024-11-26 19:32:10|22500.33|22420.33|22510.46|22430.46|22510.46|22430.46|22499.56|22419.56|10
1732649540000|2024-11-26 19:32:20|22510.9|22430.9|22515.45|22435.45|22515.61|22435.61|22510.9|22430.9|10
1732649550000|2024-11-26 19:32:30|22516.35|22436.35|22525.86|22445.86|22525.86|22445.86|22516.35|22436.35|10
1732649560000|2024-11-26 19:32:40|22525.5|22445.5|22529.53|22449.53|22529.53|22449.53|22525.02|22445.02|10
1732649570000|2024-11-26 19:32:50|22528.82|22448.82|22535.52|22455.52|22535.52|22455.52|22528.82|22448.82|10
1732649580000|2024-11-26 19:33:00|22536.58|22456.58|22542.02|22462.02|22542.02|22462.02|22536.58|22456.58|10
1732649590000|2024-11-26 19:33:10|22543.21|22463.21|22545.27|22465.27|22545.27|22465.27|22541.11|22461.11|10
1732649600000|2024-11-26 19:33:20|22546.24|22466.24|22550.63|22470.63|22550.63|22470.63|22546.24|22466.24|10
1732649610000|2024-11-26 19:33:30|22551.56|22471.56|22556.2|22476.2|22556.2|22476.2|22551.56|22471.56|10
1732649620000|2024-11-26 19:33:40|22556.89|22476.89|22562.69|22482.69|22562.69|22482.69|22556.89|22476.89|10
1732649630000|2024-11-26 19:33:50|22563.07|22483.07|22568.98|22488.98|22569.22|22489.22|22563.07|22483.07|10
1732649640000|2024-11-26 19:34:00|22569.34|22489.34|22566.91|22486.91|22571.86|22491.86|22565.71|22485.71|10
1732649650000|2024-11-26 19:34:10|22567.43|22487.43|22570.38|22490.38|22572.69|22492.69|22567.43|22487.43|10
1732649660000|2024-11-26 19:34:20|22570.25|22490.25|22570.33|22490.33|22570.33|22490.33|22566.6|22486.6|10
1732649670000|2024-11-26 19:34:30|22570.13|22490.13|22570.15|22490.15|22571.71|22491.71|22569.46|22489.46|10
1732649680000|2024-11-26 19:34:40|22569.57|22489.57|22570.63|22490.63|22570.63|22490.63|22567.3|22487.3|10
1732649690000|2024-11-26 19:34:50|22571.76|22491.76|22577.58|22497.58|22577.58|22497.58|22571.58|22491.58|9
1732649700000|2024-11-26 19:35:00|22577.88|22497.88|22577.15|22497.15|22579.55|22499.55|22575.97|22495.97|10
1732649710000|2024-11-26 19:35:10|22579.07|22499.07|22581.45|22501.45|22582.01|22502.01|22577.44|22497.44|10
1732649720000|2024-11-26 19:35:20|22579.98|22499.98|22580.1|22500.1|22580.96|22500.96|22579.14|22499.14|10
1732649730000|2024-11-26 19:35:30|22579.93|22499.93|22577.25|22497.25|22579.93|22499.93|22577.23|22497.23|10
1732649740000|2024-11-26 19:35:40|22578.41|22498.41|22578.13|22498.13|22578.41|22498.41|22577.24|22497.24|10
1732649750000|2024-11-26 19:35:50|22576.06|22496.06|22574.73|22494.73|22577.51|22497.51|22574.6|22494.6|10
1732649760000|2024-11-26 19:36:00|22575.05|22495.05|22577.84|22497.84|22578.16|22498.16|22575.03|22495.03|10
1732649770000|2024-11-26 19:36:10|22579.22|22499.22|22587.95|22507.95|22587.95|22507.95|22579.22|22499.22|10
1732649780000|2024-11-26 19:36:20|22584.82|22504.82|22585.3|22505.3|22587.43|22507.43|22584.82|22504.82|10
1732649790000|2024-11-26 19:36:30|22584.99|22504.99|22580.57|22500.57|22584.99|22504.99|22580.57|22500.57|9
1732649800000|2024-11-26 19:36:40|22580.41|22500.41|22574.17|22494.17|22580.41|22500.41|22574.17|22494.17|10
1732649810000|2024-11-26 19:36:50|22573.75|22493.75|22581.22|22501.22|22581.38|22501.38|22573.75|22493.75|10
1732649820000|2024-11-26 19:37:00|22581.28|22501.28|22583.79|22503.79|22583.79|22503.79|22580.35|22500.35|10
1732649830000|2024-11-26 19:37:10|22584.77|22504.77|22589.29|22509.29|22589.29|22509.29|22584.77|22504.77|10
1732649840000|2024-11-26 19:37:20|22589.15|22509.15|22591.79|22511.79|22592.34|22512.34|22588.95|22508.95|10
1732649850000|2024-11-26 19:37:30|22593.24|22513.24|22599.17|22519.17|22600.44|22520.44|22592.88|22512.88|10
1732649860000|2024-11-26 19:37:40|22599.04|22519.04|22605.99|22525.99|22605.99|22525.99|22597.76|22517.76|10
1732649870000|2024-11-26 19:37:50|22606.7|22526.7|22620.72|22540.72|22620.72|22540.72|22606.7|22526.7|10
1732649880000|2024-11-26 19:38:00|22623.19|22543.19|22623.95|22543.95|22624.99|22544.99|22623.19|22543.19|10
1732649890000|2024-11-26 19:38:10|22623.88|22543.88|22626.35|22546.35|22628.6|22548.6|22623.88|22543.88|10
1732649900000|2024-11-26 19:38:20|22626.09|22546.09|22635.22|22555.22|22635.22|22555.22|22626.09|22546.09|10
1732649910000|2024-11-26 19:38:30|22636.16|22556.16|22645.3|22565.3|22645.33|22565.33|22636.16|22556.16|10
1732649920000|2024-11-26 19:38:40|22645.29|22565.29|22650.57|22570.57|22651.12|22571.12|22644.91|22564.91|10
1732649930000|2024-11-26 19:38:50|22651.51|22571.51|22651.17|22571.17|22652.44|22572.44|22650.88|22570.88|10
1732649940000|2024-11-26 19:39:00|22651.66|22571.66|22653.03|22573.03|22655.25|22575.25|22651.36|22571.36|10
1732649950000|2024-11-26 19:39:10|22654.11|22574.11|22653.67|22573.67|22655.45|22575.45|22653.67|22573.67|10
1732649960000|2024-11-26 19:39:20|22653.51|22573.51|22655.05|22575.05|22655.05|22575.05|22653.06|22573.06|10
1732649970000|2024-11-26 19:39:30|22655.94|22575.94|22656.62|22576.62|22657.31|22577.31|22655.56|22575.56|10
1732649980000|2024-11-26 19:39:40|22656.89|22576.89|22654.21|22574.21|22656.89|22576.89|22653.88|22573.88|10
1732649990000|2024-11-26 19:39:50|22654.16|22574.16|22653.11|22573.11|22654.16|22574.16|22652.19|22572.19|10
1732650000000|2024-11-26 19:40:00|22652.04|22572.04|22648.33|22568.33|22652.28|22572.28|22648.33|22568.33|10
1732650010000|2024-11-26 19:40:10|22647.61|22567.61|22640.07|22560.07|22647.7|22567.7|22639.74|22559.74|10
1732650020000|2024-11-26 19:40:20|22640.55|22560.55|22635.93|22555.93|22642.15|22562.15|22635.93|22555.93|10
1732650030000|2024-11-26 19:40:30|22634.9|22554.9|22623.8|22543.8|22634.9|22554.9|22623.8|22543.8|10
1732650040000|2024-11-26 19:40:40|22623.96|22543.96|22627.86|22547.86|22627.86|22547.86|22623.48|22543.48|10
1732650050000|2024-11-26 19:40:50|22626.28|22546.28|22622.48|22542.48|22626.28|22546.28|22622.37|22542.37|10
1732650060000|2024-11-26 19:41:00|22623.14|22543.14|22622.92|22542.92|22624.28|22544.28|22621.19|22541.19|10
1732650070000|2024-11-26 19:41:10|22623.3|22543.3|22624.66|22544.66|22624.66|22544.66|22622.8|22542.8|10
1732650080000|2024-11-26 19:41:20|22624.21|22544.21|22619.77|22539.77|22624.21|22544.21|22619.77|22539.77|10
1732650090000|2024-11-26 19:41:30|22619.78|22539.78|22612.87|22532.87|22619.78|22539.78|22612.87|22532.87|10
1732650100000|2024-11-26 19:41:40|22613.14|22533.14|22607.4|22527.4|22613.72|22533.72|22607.4|22527.4|10
1732650110000|2024-11-26 19:41:50|22607.24|22527.24|22606.55|22526.55|22608.64|22528.64|22606.21|22526.21|10
1732650120000|2024-11-26 19:42:00|22606.32|22526.32|22607.59|22527.59|22607.59|22527.59|22605.29|22525.29|10
1732650130000|2024-11-26 19:42:10|22607.78|22527.78|22609.87|22529.87|22609.87|22529.87|22607.78|22527.78|10
1732650140000|2024-11-26 19:42:20|22612.78|22532.78|22609.49|22529.49|22614.1|22534.1|22609.42|22529.42|10
1732650150000|2024-11-26 19:42:30|22608.94|22528.94|22606.72|22526.72|22608.94|22528.94|22606.72|22526.72|10
1732650160000|2024-11-26 19:42:40|22602.19|22522.19|22599.24|22519.24|22602.19|22522.19|22599.24|22519.24|10
1732650170000|2024-11-26 19:42:50|22599.2|22519.2|22601.21|22521.21|22601.21|22521.21|22599.11|22519.11|10
1732650180000|2024-11-26 19:43:00|22601.57|22521.57|22600.75|22520.75|22602.39|22522.39|22600.75|22520.75|10
1732650190000|2024-11-26 19:43:10|22601.04|22521.04|22604.38|22524.38|22604.38|22524.38|22601.04|22521.04|10
1732650200000|2024-11-26 19:43:20|22604.56|22524.56|22606.31|22526.31|22606.31|22526.31|22604.56|22524.56|10
1732650210000|2024-11-26 19:43:30|22606.61|22526.61|22605.15|22525.15|22609.26|22529.26|22605.15|22525.15|10
1732650220000|2024-11-26 19:43:40|22604.66|22524.66|22599.94|22519.94|22604.66|22524.66|22599.45|22519.45|10
1732650230000|2024-11-26 19:43:50|22600.23|22520.23|22598.38|22518.38|22601.33|22521.33|22598.13|22518.13|10
1732650240000|2024-11-26 19:44:00|22598.35|22518.35|22597.3|22517.3|22599.02|22519.02|22597.3|22517.3|10
1732650250000|2024-11-26 19:44:10|22596.16|22516.16|22593.51|22513.51|22596.16|22516.16|22592.32|22512.32|10
1732650260000|2024-11-26 19:44:20|22594.02|22514.02|22601.13|22521.13|22601.23|22521.23|22594.02|22514.02|8
1732650270000|2024-11-26 19:44:30|22601.16|22521.16|22596.44|22516.44|22601.16|22521.16|22596.39|22516.39|10
1732650280000|2024-11-26 19:44:40|22597.61|22517.61|22605.8|22525.8|22605.8|22525.8|22597.61|22517.61|10
1732650290000|2024-11-26 19:44:50|22606.41|22526.41|22600.5|22520.5|22606.79|22526.79|22600.5|22520.5|10
1732650300000|2024-11-26 19:45:00|22601.15|22521.15|22599.02|22519.02|22602.44|22522.44|22599.02|22519.02|10
1732650310000|2024-11-26 19:45:10|22597.94|22517.94|22596.62|22516.62|22598.82|22518.82|22596.62|22516.62|10
1732650320000|2024-11-26 19:45:20|22597.06|22517.06|22599.74|22519.74|22599.91|22519.91|22595.15|22515.15|10
1732650330000|2024-11-26 19:45:30|22599.47|22519.47|22599.66|22519.66|22600.34|22520.34|22599.06|22519.06|10
1732650340000|2024-11-26 19:45:40|22599.67|22519.67|22599.26|22519.26|22600.27|22520.27|22598.72|22518.72|10
1732650350000|2024-11-26 19:45:50|22598.84|22518.84|22591.95|22511.95|22598.84|22518.84|22591.95|22511.95|10
1732650360000|2024-11-26 19:46:00|22590.03|22510.03|22577.48|22497.48|22590.03|22510.03|22577.48|22497.48|10
1732650370000|2024-11-26 19:46:10|22575.55|22495.55|22568.62|22488.62|22575.55|22495.55|22568.62|22488.62|10
1732650380000|2024-11-26 19:46:20|22568.88|22488.88|22557.94|22477.94|22568.88|22488.88|22557.94|22477.94|10
1732650390000|2024-11-26 19:46:30|22551.47|22471.47|22554.33|22474.33|22554.42|22474.42|22551.4|22471.4|10
1732650400000|2024-11-26 19:46:40|22555.7|22475.7|22559.69|22479.69|22559.71|22479.71|22555.59|22475.59|10
1732650410000|2024-11-26 19:46:50|22561.04|22481.04|22570.02|22490.02|22570.02|22490.02|22561.04|22481.04|10
1732650420000|2024-11-26 19:47:00|22570.06|22490.06|22568.17|22488.17|22571.47|22491.47|22568.17|22488.17|10
1732650430000|2024-11-26 19:47:10|22567.93|22487.93|22564.14|22484.14|22568.34|22488.34|22564.14|22484.14|10
1732650440000|2024-11-26 19:47:20|22563.97|22483.97|22562.06|22482.06|22564.12|22484.12|22561.59|22481.59|9
1732650450000|2024-11-26 19:47:30|22563.07|22483.07|22563.19|22483.19|22563.77|22483.77|22561.87|22481.87|10
1732650460000|2024-11-26 19:47:40|22562.98|22482.98|22565.65|22485.65|22565.65|22485.65|22562.39|22482.39|10
1732650470000|2024-11-26 19:47:50|22566.58|22486.58|22570.3|22490.3|22570.3|22490.3|22566.4|22486.4|10
1732650480000|2024-11-26 19:48:00|22570.58|22490.58|22567.14|22487.14|22571.92|22491.92|22567.14|22487.14|10
1732650490000|2024-11-26 19:48:10|22566.61|22486.61|22559.14|22479.14|22566.61|22486.61|22558.63|22478.63|10
1732650500000|2024-11-26 19:48:20|22557.92|22477.92|22561.4|22481.4|22562.78|22482.78|22557.92|22477.92|10
1732650510000|2024-11-26 19:48:30|22561.87|22481.87|22568.41|22488.41|22568.63|22488.63|22561.87|22481.87|10
1732650520000|2024-11-26 19:48:40|22568.34|22488.34|22571.05|22491.05|22571.83|22491.83|22568.34|22488.34|10
1732650530000|2024-11-26 19:48:50|22569.84|22489.84|22583.19|22503.19|22583.36|22503.36|22569.84|22489.84|10
1732650540000|2024-11-26 19:49:00|22584.84|22504.84|22592.88|22512.88|22592.88|22512.88|22584.84|22504.84|10
1732650550000|2024-11-26 19:49:10|22592.83|22512.83|22601.34|22521.34|22601.34|22521.34|22592.83|22512.83|10
1732650560000|2024-11-26 19:49:20|22601.23|22521.23|22599.13|22519.13|22601.54|22521.54|22598.64|22518.64|10
1732650570000|2024-11-26 19:49:30|22598.85|22518.85|22596.56|22516.56|22598.85|22518.85|22594.76|22514.76|10
1732650580000|2024-11-26 19:49:40|22595.7|22515.7|22597.45|22517.45|22598.34|22518.34|22595.7|22515.7|10
1732650590000|2024-11-26 19:49:50|22597.73|22517.73|22594.94|22514.94|22597.73|22517.73|22594.31|22514.31|10
1732650600000|2024-11-26 19:50:00|22595.06|22515.06|22596.12|22516.12|22596.12|22516.12|22593.94|22513.94|10
1732650610000|2024-11-26 19:50:10|22596.96|22516.96|22594.1|22514.1|22596.96|22516.96|22593.84|22513.84|10
1732650620000|2024-11-26 19:50:20|22593.47|22513.47|22584.91|22504.91|22593.47|22513.47|22584.91|22504.91|10
1732650630000|2024-11-26 19:50:30|22584.1|22504.1|22581.08|22501.08|22584.55|22504.55|22581.08|22501.08|10
1732650640000|2024-11-26 19:50:40|22580.47|22500.47|22579.75|22499.75|22580.96|22500.96|22579.75|22499.75|10
1732650650000|2024-11-26 19:50:50|22580|22500|22576.9|22496.9|22580|22500|22575.55|22495.55|10
1732650660000|2024-11-26 19:51:00|22576.13|22496.13|22578.16|22498.16|22578.16|22498.16|22575.33|22495.33|10
1732650670000|2024-11-26 19:51:10|22578.49|22498.49|22578.13|22498.13|22578.49|22498.49|22576.52|22496.52|10
1732650680000|2024-11-26 19:51:20|22579.14|22499.14|22569.65|22489.65|22579.14|22499.14|22569.65|22489.65|10
1732650690000|2024-11-26 19:51:30|22568.6|22488.6|22563.93|22483.93|22569.11|22489.11|22563.93|22483.93|10
1732650700000|2024-11-26 19:51:40|22564.57|22484.57|22567.83|22487.83|22567.83|22487.83|22564.57|22484.57|10
1732650710000|2024-11-26 19:51:50|22568.73|22488.73|22572.12|22492.12|22572.27|22492.27|22568.73|22488.73|10
1732650720000|2024-11-26 19:52:00|22572.38|22492.38|22573.96|22493.96|22573.96|22493.96|22571.62|22491.62|10
1732650730000|2024-11-26 19:52:10|22573.39|22493.39|22572.11|22492.11|22573.54|22493.54|22571.88|22491.88|10
1732650740000|2024-11-26 19:52:20|22571.44|22491.44|22578.73|22498.73|22578.87|22498.87|22571.41|22491.41|10
1732650750000|2024-11-26 19:52:30|22580.33|22500.33|22578.66|22498.66|22581.68|22501.68|22577.85|22497.85|10
1732650760000|2024-11-26 19:52:40|22579.85|22499.85|22581.15|22501.15|22581.15|22501.15|22578.78|22498.78|10
1732650770000|2024-11-26 19:52:50|22581.57|22501.57|22576.42|22496.42|22581.57|22501.57|22576.42|22496.42|10
1732650780000|2024-11-26 19:53:00|22576.01|22496.01|22578.81|22498.81|22578.81|22498.81|22575.88|22495.88|10
1732650790000|2024-11-26 19:53:10|22578.75|22498.75|22582.37|22502.37|22582.37|22502.37|22577.25|22497.25|10
1732650800000|2024-11-26 19:53:20|22582.24|22502.24|22580.39|22500.39|22583.98|22503.98|22580.39|22500.39|10
1732650810000|2024-11-26 19:53:30|22580.69|22500.69|22580.01|22500.01|22580.8|22500.8|22579.2|22499.2|10
1732650820000|2024-11-26 19:53:40|22580.14|22500.14|22580.49|22500.49|22580.49|22500.49|22579.13|22499.13|10
1732650830000|2024-11-26 19:53:50|22580.48|22500.48|22584.06|22504.06|22584.06|22504.06|22580.42|22500.42|10
1732650840000|2024-11-26 19:54:00|22585.23|22505.23|22585.44|22505.44|22586.15|22506.15|22584.83|22504.83|10
1732650850000|2024-11-26 19:54:10|22586.67|22506.67|22588.48|22508.48|22589.18|22509.18|22586.5|22506.5|10
1732650860000|2024-11-26 19:54:20|22587.31|22507.31|22586.29|22506.29|22587.31|22507.31|22585.68|22505.68|10
1732650870000|2024-11-26 19:54:30|22585.86|22505.86|22581.97|22501.97|22585.86|22505.86|22581.97|22501.97|9
1732650880000|2024-11-26 19:54:40|22582.23|22502.23|22580.97|22500.97|22582.23|22502.23|22580.69|22500.69|10
1732650890000|2024-11-26 19:54:50|22581.05|22501.05|22581.99|22501.99|22581.99|22501.99|22581.05|22501.05|10
1732650900000|2024-11-26 19:55:00|22581.08|22501.08|22581.68|22501.68|22582.67|22502.67|22581.08|22501.08|10
1732650910000|2024-11-26 19:55:10|22582.86|22502.86|22575.64|22495.64|22582.86|22502.86|22575.19|22495.19|10
1732650920000|2024-11-26 19:55:20|22576.47|22496.47|22583.15|22503.15|22583.15|22503.15|22576.37|22496.37|10
1732650930000|2024-11-26 19:55:30|22582.97|22502.97|22577.66|22497.66|22584.15|22504.15|22577.66|22497.66|10
1732650940000|2024-11-26 19:55:40|22578.32|22498.32|22573.91|22493.91|22578.32|22498.32|22573.91|22493.91|10
1732650950000|2024-11-26 19:55:50|22573.94|22493.94|22573.02|22493.02|22574.29|22494.29|22573.02|22493.02|9
1732650960000|2024-11-26 19:56:00|22574.54|22494.54|22577.09|22497.09|22577.09|22497.09|22572.93|22492.93|10
1732650970000|2024-11-26 19:56:10|22577.84|22497.84|22593.69|22513.69|22593.69|22513.69|22577.84|22497.84|10
1732650980000|2024-11-26 19:56:20|22594.11|22514.11|22601.03|22521.03|22601.03|22521.03|22594.11|22514.11|10
1732650990000|2024-11-26 19:56:30|22602.25|22522.25|22614.97|22534.97|22614.97|22534.97|22602.25|22522.25|10
1732651000000|2024-11-26 19:56:40|22615.92|22535.92|22619.54|22539.54|22619.54|22539.54|22615.92|22535.92|10
1732651010000|2024-11-26 19:56:50|22621.55|22541.55|22628.74|22548.74|22628.74|22548.74|22621.55|22541.55|10
1732651020000|2024-11-26 19:57:00|22629.66|22549.66|22640.25|22560.25|22640.25|22560.25|22629.66|22549.66|10
1732651030000|2024-11-26 19:57:10|22641.12|22561.12|22645.05|22565.05|22645.95|22565.95|22641.12|22561.12|10
1732651040000|2024-11-26 19:57:20|22643.49|22563.49|22641.67|22561.67|22645.86|22565.86|22641.67|22561.67|10
1732651050000|2024-11-26 19:57:30|22641.74|22561.74|22650.11|22570.11|22650.18|22570.18|22641.74|22561.74|10
1732651060000|2024-11-26 19:57:40|22650.05|22570.05|22652.79|22572.79|22652.79|22572.79|22650.03|22570.03|10
1732651070000|2024-11-26 19:57:50|22652.74|22572.74|22655.76|22575.76|22655.84|22575.84|22652.74|22572.74|9
1732651080000|2024-11-26 19:58:00|22654.8|22574.8|22646.1|22566.1|22654.8|22574.8|22646.1|22566.1|10
1732651090000|2024-11-26 19:58:10|22646.02|22566.02|22637.18|22557.18|22646.02|22566.02|22637.18|22557.18|10
1732651100000|2024-11-26 19:58:20|22636.43|22556.43|22628.12|22548.12|22636.43|22556.43|22628.12|22548.12|10
1732651110000|2024-11-26 19:58:30|22627.92|22547.92|22629.69|22549.69|22629.69|22549.69|22627.73|22547.73|10
1732651120000|2024-11-26 19:58:40|22633.54|22553.54|22637.54|22557.54|22637.54|22557.54|22633.54|22553.54|10
1732651130000|2024-11-26 19:58:50|22638.43|22558.43|22642.97|22562.97|22642.97|22562.97|22638.31|22558.31|10
1732651140000|2024-11-26 19:59:00|22643.55|22563.55|22644.37|22564.37|22644.54|22564.54|22643.28|22563.28|10
1732651150000|2024-11-26 19:59:10|22644.78|22564.78|22655.9|22575.9|22656.21|22576.21|22644.78|22564.78|10
1732651160000|2024-11-26 19:59:20|22655.66|22575.66|22659.79|22579.79|22659.8|22579.8|22655.66|22575.66|10
1732651170000|2024-11-26 19:59:30|22659.98|22579.98|22661.74|22581.74|22664.43|22584.43|22659.72|22579.72|9
1732651180000|2024-11-26 19:59:40|22659.5|22579.5|22661.56|22581.56|22662.08|22582.08|22658.46|22578.46|10
1732651190000|2024-11-26 19:59:50|22662.1|22582.1|22667.59|22587.59|22667.59|22587.59|22661.22|22581.22|10
1732651200000|2024-11-26 20:00:00|22667.89|22587.89|22664.06|22584.06|22667.89|22587.89|22664.06|22584.06|10
1732651210000|2024-11-26 20:00:10|22663.66|22583.66|22654.88|22574.88|22663.88|22583.88|22654.6|22574.6|10
1732651220000|2024-11-26 20:00:20|22652.84|22572.84|22658|22578|22658|22578|22650.87|22570.87|10
1732651230000|2024-11-26 20:00:30|22659.46|22579.46|22664.06|22584.06|22664.06|22584.06|22658.43|22578.43|10
1732651240000|2024-11-26 20:00:40|22665.14|22585.14|22672.14|22592.14|22672.14|22592.14|22665.14|22585.14|10
1732651250000|2024-11-26 20:00:50|22674.8|22594.8|22687.91|22607.91|22688.92|22608.92|22674.42|22594.42|10
1732651260000|2024-11-26 20:01:00|22687.42|22607.42|22695.55|22615.55|22696.13|22616.13|22687.42|22607.42|10
1732651270000|2024-11-26 20:01:10|22697.24|22617.24|22700.41|22620.41|22701.69|22621.69|22695.71|22615.71|10
1732651280000|2024-11-26 20:01:20|22701.88|22621.88|22708.89|22628.89|22708.89|22628.89|22701.8|22621.8|10
1732651290000|2024-11-26 20:01:30|22710.2|22630.2|22711.64|22631.64|22713.04|22633.04|22710.2|22630.2|10
1732651300000|2024-11-26 20:01:40|22711.17|22631.17|22715.38|22635.38|22715.38|22635.38|22711.17|22631.17|10
1732651310000|2024-11-26 20:01:50|22715.28|22635.28|22716.96|22636.96|22716.96|22636.96|22715.05|22635.05|10
1732651320000|2024-11-26 20:02:00|22717.29|22637.29|22714.48|22634.48|22717.34|22637.34|22714.48|22634.48|10
1732651330000|2024-11-26 20:02:10|22713.27|22633.27|22716.82|22636.82|22716.82|22636.82|22710.1|22630.1|10
1732651340000|2024-11-26 20:02:20|22718.15|22638.15|22727.09|22647.09|22727.09|22647.09|22718.15|22638.15|10
1732651350000|2024-11-26 20:02:30|22727.33|22647.33|22737.37|22657.37|22737.37|22657.37|22727.33|22647.33|10
1732651360000|2024-11-26 20:02:40|22737.3|22657.3|22728.11|22648.11|22737.8|22657.8|22728.11|22648.11|10
1732651370000|2024-11-26 20:02:50|22729.32|22649.32|22731.09|22651.09|22731.89|22651.89|22729.32|22649.32|10
1732651380000|2024-11-26 20:03:00|22731.42|22651.42|22728.64|22648.64|22731.42|22651.42|22726.17|22646.17|10
1732651390000|2024-11-26 20:03:10|22727.33|22647.33|22714.26|22634.26|22727.33|22647.33|22714.26|22634.26|10
1732651400000|2024-11-26 20:03:20|22713.35|22633.35|22705.31|22625.31|22713.35|22633.35|22705.31|22625.31|10
1732651410000|2024-11-26 20:03:30|22704.09|22624.09|22693.72|22613.72|22704.09|22624.09|22693.72|22613.72|10
1732651420000|2024-11-26 20:03:40|22693.97|22613.97|22688.46|22608.46|22693.97|22613.97|22687.75|22607.75|10
1732651430000|2024-11-26 20:03:50|22687.33|22607.33|22689.27|22609.27|22689.37|22609.37|22684.67|22604.67|10
1732651440000|2024-11-26 20:04:00|22689.82|22609.82|22684.53|22604.53|22689.82|22609.82|22683.76|22603.76|10
1732651450000|2024-11-26 20:04:10|22685.99|22605.99|22679.31|22599.31|22685.99|22605.99|22678.55|22598.55|10
1732651460000|2024-11-26 20:04:20|22679.34|22599.34|22670.44|22590.44|22679.85|22599.85|22670.22|22590.22|10
1732651470000|2024-11-26 20:04:30|22669.54|22589.54|22667.83|22587.83|22670.1|22590.1|22667.83|22587.83|9
1732651480000|2024-11-26 20:04:40|22669.05|22589.05|22671.63|22591.63|22672.28|22592.28|22669.05|22589.05|10
1732651490000|2024-11-26 20:04:50|22671.37|22591.37|22667.38|22587.38|22671.42|22591.42|22667.14|22587.14|10
1732651500000|2024-11-26 20:05:00|22666.49|22586.49|22673.67|22593.67|22673.67|22593.67|22665.43|22585.43|10
1732651510000|2024-11-26 20:05:10|22673.05|22593.05|22681.42|22601.42|22682.57|22602.57|22672.69|22592.69|10
1732651520000|2024-11-26 20:05:20|22681.82|22601.82|22690.54|22610.54|22690.54|22610.54|22681.61|22601.61|10
1732651530000|2024-11-26 20:05:30|22691.19|22611.19|22692.18|22612.18|22693.23|22613.23|22690.81|22610.81|10
1732651540000|2024-11-26 20:05:40|22691.95|22611.95|22686.55|22606.55|22691.95|22611.95|22686.55|22606.55|10
1732651550000|2024-11-26 20:05:50|22686.53|22606.53|22681.91|22601.91|22686.53|22606.53|22680.18|22600.18|10
1732651560000|2024-11-26 20:06:00|22682.41|22602.41|22686.45|22606.45|22687.74|22607.74|22681.32|22601.32|10
1732651570000|2024-11-26 20:06:10|22686.72|22606.72|22682.62|22602.62|22686.72|22606.72|22682.19|22602.19|10
1732651580000|2024-11-26 20:06:20|22684.39|22604.39|22691.62|22611.62|22691.62|22611.62|22684.39|22604.39|10
1732651590000|2024-11-26 20:06:30|22690.86|22610.86|22686.22|22606.22|22690.92|22610.92|22686.22|22606.22|10
1732651600000|2024-11-26 20:06:40|22683.69|22603.69|22680.92|22600.92|22683.69|22603.69|22675.8|22595.8|9
1732651610000|2024-11-26 20:06:50|22681.75|22601.75|22700.6|22620.6|22700.6|22620.6|22681.75|22601.75|10
1732651620000|2024-11-26 20:07:00|22703.33|22623.33|22702.53|22622.53|22708.28|22628.28|22702|22622|10
1732651630000|2024-11-26 20:07:10|22706.89|22626.89|22711.38|22631.38|22712.08|22632.08|22706.89|22626.89|10
1732651640000|2024-11-26 20:07:20|22710.73|22630.73|22717.17|22637.17|22717.17|22637.17|22710.73|22630.73|10
1732651650000|2024-11-26 20:07:30|22717.34|22637.34|22717.35|22637.35|22718.16|22638.16|22714.76|22634.76|10
1732651660000|2024-11-26 20:07:40|22717.54|22637.54|22726.89|22646.89|22726.89|22646.89|22717.54|22637.54|10
1732651670000|2024-11-26 20:07:50|22729.2|22649.2|22737.97|22657.97|22737.97|22657.97|22729.2|22649.2|10
1732651680000|2024-11-26 20:08:00|22737.75|22657.75|22741.62|22661.62|22741.62|22661.62|22735.67|22655.67|10
1732651690000|2024-11-26 20:08:10|22742.13|22662.13|22742.44|22662.44|22742.75|22662.75|22740.33|22660.33|10
1732651700000|2024-11-26 20:08:20|22743.02|22663.02|22747.65|22667.65|22747.65|22667.65|22743.02|22663.02|10
1732651710000|2024-11-26 20:08:30|22748.05|22668.05|22749.92|22669.92|22749.92|22669.92|22747.06|22667.06|10
1732651720000|2024-11-26 20:08:40|22750.57|22670.57|22751.54|22671.54|22752.45|22672.45|22750.57|22670.57|10
1732651730000|2024-11-26 20:08:50|22751.53|22671.53|22755.18|22675.18|22755.18|22675.18|22751.53|22671.53|10
1732651740000|2024-11-26 20:09:00|22755.74|22675.74|22753.71|22673.71|22755.74|22675.74|22750.39|22670.39|10
1732651750000|2024-11-26 20:09:10|22751.87|22671.87|22752.28|22672.28|22754.46|22674.46|22751.06|22671.06|10
1732651760000|2024-11-26 20:09:20|22752.07|22672.07|22752.56|22672.56|22753.31|22673.31|22751.43|22671.43|10
1732651770000|2024-11-26 20:09:30|22753.8|22673.8|22750.88|22670.88|22753.8|22673.8|22750.88|22670.88|10
1732651780000|2024-11-26 20:09:40|22751.3|22671.3|22751.24|22671.24|22751.3|22671.3|22749.9|22669.9|10
1732651790000|2024-11-26 20:09:50|22750.8|22670.8|22755.58|22675.58|22756.06|22676.06|22750.66|22670.66|10
1732651800000|2024-11-26 20:10:00|22755.62|22675.62|22760.99|22680.99|22760.99|22680.99|22754.09|22674.09|10
1732651810000|2024-11-26 20:10:10|22762.12|22682.12|22766.41|22686.41|22767.08|22687.08|22762.12|22682.12|10
1732651820000|2024-11-26 20:10:20|22767.09|22687.09|22763.22|22683.22|22767.09|22687.09|22762.05|22682.05|10
1732651830000|2024-11-26 20:10:30|22762.9|22682.9|22763.26|22683.26|22763.85|22683.85|22762.9|22682.9|10
1732651840000|2024-11-26 20:10:40|22763.1|22683.1|22767.88|22687.88|22767.88|22687.88|22761.49|22681.49|10
1732651850000|2024-11-26 20:10:50|22769.12|22689.12|22785.5|22705.5|22785.65|22705.65|22768.41|22688.41|10
1732651860000|2024-11-26 20:11:00|22785.35|22705.35|22790.64|22710.64|22792.85|22712.85|22785.35|22705.35|10
1732651870000|2024-11-26 20:11:10|22791.21|22711.21|22792.02|22712.02|22793.82|22713.82|22790.43|22710.43|10
1732651880000|2024-11-26 20:11:20|22794.34|22714.34|22796.21|22716.21|22796.69|22716.69|22793.9|22713.9|10
1732651890000|2024-11-26 20:11:30|22796.63|22716.63|22796.88|22716.88|22797.9|22717.9|22794.96|22714.96|10
1732651900000|2024-11-26 20:11:40|22796|22716|22785.29|22705.29|22796|22716|22785.29|22705.29|10
1732651910000|2024-11-26 20:11:50|22784.41|22704.41|22761.22|22681.22|22784.41|22704.41|22761.22|22681.22|10
1732651920000|2024-11-26 20:12:00|22762.14|22682.14|22755.9|22675.9|22763.04|22683.04|22753.7|22673.7|10
1732651930000|2024-11-26 20:12:10|22755.51|22675.51|22744.59|22664.59|22755.51|22675.51|22744.59|22664.59|10
1732651940000|2024-11-26 20:12:20|22742.92|22662.92|22735.76|22655.76|22742.92|22662.92|22735.76|22655.76|10
1732651950000|2024-11-26 20:12:30|22738.98|22658.98|22743.43|22663.43|22743.43|22663.43|22738.98|22658.98|9
1732651960000|2024-11-26 20:12:40|22741.88|22661.88|22740.94|22660.94|22742.35|22662.35|22740.77|22660.77|10
1732651970000|2024-11-26 20:12:50|22739.14|22659.14|22739.25|22659.25|22743.39|22663.39|22738.87|22658.87|10
1732651980000|2024-11-26 20:13:00|22738.29|22658.29|22730.23|22650.23|22738.29|22658.29|22729.8|22649.8|9
1732651990000|2024-11-26 20:13:10|22730.88|22650.88|22731.09|22651.09|22731.83|22651.83|22728.91|22648.91|10
1732652000000|2024-11-26 20:13:20|22730.51|22650.51|22732.35|22652.35|22732.35|22652.35|22729.88|22649.88|10
1732652010000|2024-11-26 20:13:30|22733.9|22653.9|22731.46|22651.46|22734.39|22654.39|22730.41|22650.41|10
1732652020000|2024-11-26 20:13:40|22731.69|22651.69|22731.01|22651.01|22731.69|22651.69|22729.19|22649.19|10
1732652030000|2024-11-26 20:13:50|22731.43|22651.43|22729.32|22649.32|22731.43|22651.43|22729.32|22649.32|10
1732652040000|2024-11-26 20:14:00|22729.37|22649.37|22731.94|22651.94|22731.94|22651.94|22727.98|22647.98|10
1732652050000|2024-11-26 20:14:10|22732.32|22652.32|22738.39|22658.39|22738.39|22658.39|22732.32|22652.32|10
1732652060000|2024-11-26 20:14:20|22738.2|22658.2|22746.91|22666.91|22746.91|22666.91|22738.2|22658.2|10
1732652070000|2024-11-26 20:14:30|22745.95|22665.95|22748.32|22668.32|22749.38|22669.38|22745.95|22665.95|10
1732652080000|2024-11-26 20:14:40|22747.54|22667.54|22749.62|22669.62|22749.89|22669.89|22747.1|22667.1|9
1732652090000|2024-11-26 20:14:50|22749.53|22669.53|22738.97|22658.97|22749.69|22669.69|22738.97|22658.97|10
1732652100000|2024-11-26 20:15:00|22739.29|22659.29|22737.21|22657.21|22739.29|22659.29|22733.04|22653.04|10
1732652110000|2024-11-26 20:15:10|22734.63|22654.63|22725.61|22645.61|22734.63|22654.63|22725.61|22645.61|10
1732652120000|2024-11-26 20:15:20|22725.01|22645.01|22726.03|22646.03|22726.64|22646.64|22724.01|22644.01|10
1732652130000|2024-11-26 20:15:30|22726.48|22646.48|22730.13|22650.13|22730.13|22650.13|22724.57|22644.57|10
1732652140000|2024-11-26 20:15:40|22730.04|22650.04|22727.47|22647.47|22730.36|22650.36|22727.2|22647.2|10
1732652150000|2024-11-26 20:15:50|22727.63|22647.63|22731.38|22651.38|22731.4|22651.4|22727.01|22647.01|10
1732652160000|2024-11-26 20:16:00|22731.21|22651.21|22736.41|22656.41|22736.41|22656.41|22731.21|22651.21|10
1732652170000|2024-11-26 20:16:10|22735.35|22655.35|22734.39|22654.39|22738.92|22658.92|22734.39|22654.39|10
1732652180000|2024-11-26 20:16:20|22733.87|22653.87|22722.32|22642.32|22733.87|22653.87|22722.32|22642.32|10
1732652190000|2024-11-26 20:16:30|22721.18|22641.18|22714.85|22634.85|22721.18|22641.18|22714.85|22634.85|10
1732652200000|2024-11-26 20:16:40|22714.3|22634.3|22712.78|22632.78|22714.3|22634.3|22709.66|22629.66|10
1732652210000|2024-11-26 20:16:50|22712.61|22632.61|22714.67|22634.67|22714.93|22634.93|22712.32|22632.32|10
1732652220000|2024-11-26 20:17:00|22712.99|22632.99|22712.46|22632.46|22712.99|22632.99|22710.47|22630.47|10
1732652230000|2024-11-26 20:17:10|22714.13|22634.13|22714.2|22634.2|22715.61|22635.61|22710.72|22630.72|10
1732652240000|2024-11-26 20:17:20|22716.36|22636.36|22709.71|22629.71|22716.36|22636.36|22707.49|22627.49|10
1732652250000|2024-11-26 20:17:30|22709.2|22629.2|22706|22626|22709.2|22629.2|22704.28|22624.28|10
1732652260000|2024-11-26 20:17:40|22705.84|22625.84|22702.65|22622.65|22706.69|22626.69|22702.65|22622.65|10
1732652270000|2024-11-26 20:17:50|22701.14|22621.14|22696.71|22616.71|22701.14|22621.14|22696.71|22616.71|10
1732652280000|2024-11-26 20:18:00|22696.26|22616.26|22693.42|22613.42|22696.26|22616.26|22692.55|22612.55|10
1732652290000|2024-11-26 20:18:10|22692.56|22612.56|22690.3|22610.3|22692.56|22612.56|22688.74|22608.74|10
1732652300000|2024-11-26 20:18:20|22689.88|22609.88|22692.19|22612.19|22692.19|22612.19|22689.68|22609.68|10
1732652310000|2024-11-26 20:18:30|22690.6|22610.6|22674.26|22594.26|22690.93|22610.93|22674.26|22594.26|10
1732652320000|2024-11-26 20:18:40|22668.74|22588.74|22656.02|22576.02|22668.74|22588.74|22656.02|22576.02|10
1732652330000|2024-11-26 20:18:50|22655.05|22575.05|22636.75|22556.75|22655.05|22575.05|22636.75|22556.75|10
1732652340000|2024-11-26 20:19:00|22636.72|22556.72|22634.11|22554.11|22637.9|22557.9|22634.11|22554.11|10
1732652350000|2024-11-26 20:19:10|22634.04|22554.04|22644.93|22564.93|22644.93|22564.93|22634.04|22554.04|10
1732652360000|2024-11-26 20:19:20|22643.73|22563.73|22641.01|22561.01|22644.04|22564.04|22641.01|22561.01|10
1732652370000|2024-11-26 20:19:30|22636.74|22556.74|22632.34|22552.34|22636.74|22556.74|22631.54|22551.54|10
1732652380000|2024-11-26 20:19:40|22632.93|22552.93|22634.54|22554.54|22634.54|22554.54|22632.35|22552.35|10
1732652390000|2024-11-26 20:19:50|22633.06|22553.06|22633.25|22553.25|22634.94|22554.94|22633.06|22553.06|10
1732652400000|2024-11-26 20:20:00|22633.99|22553.99|22626.19|22546.19|22633.99|22553.99|22626.19|22546.19|10
1732652410000|2024-11-26 20:20:10|22627.07|22547.07|22632.34|22552.34|22632.34|22552.34|22623.9|22543.9|10
1732652420000|2024-11-26 20:20:20|22633.86|22553.86|22635.5|22555.5|22635.5|22555.5|22633.13|22553.13|10
1732652430000|2024-11-26 20:20:30|22635.26|22555.26|22634.02|22554.02|22637.72|22557.72|22633.76|22553.76|10
1732652440000|2024-11-26 20:20:40|22633.93|22553.93|22628.25|22548.25|22633.93|22553.93|22628.25|22548.25|10
1732652450000|2024-11-26 20:20:50|22628.47|22548.47|22627.1|22547.1|22628.47|22548.47|22626.49|22546.49|10
1732652460000|2024-11-26 20:21:00|22625.39|22545.39|22624.5|22544.5|22625.7|22545.7|22623.87|22543.87|10
1732652470000|2024-11-26 20:21:10|22623.56|22543.56|22635.02|22555.02|22635.02|22555.02|22623.56|22543.56|10
1732652480000|2024-11-26 20:21:20|22635.21|22555.21|22632.84|22552.84|22635.21|22555.21|22632.47|22552.47|10
1732652490000|2024-11-26 20:21:30|22632.26|22552.26|22624.77|22544.77|22632.34|22552.34|22624.77|22544.77|10
1732652500000|2024-11-26 20:21:40|22621.36|22541.36|22616.34|22536.34|22621.36|22541.36|22615.41|22535.41|10
1732652510000|2024-11-26 20:21:50|22616.59|22536.59|22619.42|22539.42|22619.42|22539.42|22614.93|22534.93|10
1732652520000|2024-11-26 20:22:00|22620.51|22540.51|22623.88|22543.88|22626.44|22546.44|22620.51|22540.51|10
1732652530000|2024-11-26 20:22:10|22624.63|22544.63|22623.71|22543.71|22626.25|22546.25|22623.19|22543.19|10
1732652540000|2024-11-26 20:22:20|22622.74|22542.74|22615.9|22535.9|22622.74|22542.74|22615.9|22535.9|10
1732652550000|2024-11-26 20:22:30|22616.77|22536.77|22618.44|22538.44|22619.19|22539.19|22616.77|22536.77|10
1732652560000|2024-11-26 20:22:40|22618.14|22538.14|22621.69|22541.69|22621.69|22541.69|22616.82|22536.82|10
1732652570000|2024-11-26 20:22:50|22622.89|22542.89|22625.52|22545.52|22625.52|22545.52|22622.42|22542.42|10
1732652580000|2024-11-26 20:23:00|22625.43|22545.43|22627.46|22547.46|22631.58|22551.58|22625.43|22545.43|10
1732652590000|2024-11-26 20:23:10|22627.64|22547.64|22619.29|22539.29|22627.64|22547.64|22619.21|22539.21|10
1732652600000|2024-11-26 20:23:20|22621.79|22541.79|22626.44|22546.44|22627.03|22547.03|22621.79|22541.79|10
1732652610000|2024-11-26 20:23:30|22627.93|22547.93|22623.83|22543.83|22630.12|22550.12|22623.83|22543.83|10
1732652620000|2024-11-26 20:23:40|22623.47|22543.47|22621.99|22541.99|22623.52|22543.52|22621.99|22541.99|10
1732652630000|2024-11-26 20:23:50|22621.63|22541.63|22621.31|22541.31|22622.13|22542.13|22620.57|22540.57|10
1732652640000|2024-11-26 20:24:00|22621.66|22541.66|22623.25|22543.25|22623.94|22543.94|22621.66|22541.66|10
1732652650000|2024-11-26 20:24:10|22622|22542|22618.6|22538.6|22623.91|22543.91|22618.31|22538.31|10
1732652660000|2024-11-26 20:24:20|22619.05|22539.05|22617.13|22537.13|22621.46|22541.46|22616.69|22536.69|10
1732652670000|2024-11-26 20:24:30|22617.33|22537.33|22606.75|22526.75|22617.35|22537.35|22605.26|22525.26|10
1732652680000|2024-11-26 20:24:40|22608.15|22528.15|22611.15|22531.15|22612.05|22532.05|22608.15|22528.15|10
1732652690000|2024-11-26 20:24:50|22611.26|22531.26|22611.3|22531.3|22611.9|22531.9|22610.6|22530.6|9
1732652700000|2024-11-26 20:25:00|22611.18|22531.18|22616.42|22536.42|22616.42|22536.42|22611.18|22531.18|10
1732652710000|2024-11-26 20:25:10|22617.16|22537.16|22621.3|22541.3|22621.3|22541.3|22616.7|22536.7|10
1732652720000|2024-11-26 20:25:20|22620.16|22540.16|22616.77|22536.77|22620.31|22540.31|22616.77|22536.77|10
1732652730000|2024-11-26 20:25:30|22614.85|22534.85|22610.56|22530.56|22615.24|22535.24|22610.56|22530.56|9
1732652740000|2024-11-26 20:25:40|22610.57|22530.57|22612.47|22532.47|22612.47|22532.47|22609.24|22529.24|10
1732652750000|2024-11-26 20:25:50|22612.93|22532.93|22627.09|22547.09|22627.09|22547.09|22612.93|22532.93|10
1732652760000|2024-11-26 20:26:00|22627.24|22547.24|22637.76|22557.76|22641.73|22561.73|22627.24|22547.24|10
1732652770000|2024-11-26 20:26:10|22636.24|22556.24|22636.5|22556.5|22636.86|22556.86|22633.5|22553.5|10
1732652780000|2024-11-26 20:26:20|22635.43|22555.43|22641.89|22561.89|22641.89|22561.89|22635.43|22555.43|10
1732652790000|2024-11-26 20:26:30|22642.12|22562.12|22641.19|22561.19|22643.74|22563.74|22640.98|22560.98|10
1732652800000|2024-11-26 20:26:40|22641.68|22561.68|22639.4|22559.4|22643.51|22563.51|22639.4|22559.4|10
1732652810000|2024-11-26 20:26:50|22639.24|22559.24|22630.97|22550.97|22639.24|22559.24|22630.97|22550.97|10
1732652820000|2024-11-26 20:27:00|22630.71|22550.71|22633.78|22553.78|22633.78|22553.78|22627.92|22547.92|10
1732652830000|2024-11-26 20:27:10|22633.72|22553.72|22638.71|22558.71|22639.32|22559.32|22633.72|22553.72|10
1732652840000|2024-11-26 20:27:20|22637.85|22557.85|22646.9|22566.9|22646.9|22566.9|22637.85|22557.85|10
1732652850000|2024-11-26 20:27:30|22647.28|22567.28|22644.54|22564.54|22651.82|22571.82|22644.54|22564.54|10
1732652860000|2024-11-26 20:27:40|22643.95|22563.95|22642.13|22562.13|22644.12|22564.12|22639.06|22559.06|10
1732652870000|2024-11-26 20:27:50|22642.16|22562.16|22637.52|22557.52|22642.16|22562.16|22637.52|22557.52|10
1732652880000|2024-11-26 20:28:00|22636.99|22556.99|22641.66|22561.66|22641.66|22561.66|22636.96|22556.96|10
1732652890000|2024-11-26 20:28:10|22641.41|22561.41|22642.16|22562.16|22642.16|22562.16|22638.4|22558.4|10
1732652900000|2024-11-26 20:28:20|22642.88|22562.88|22651.91|22571.91|22651.91|22571.91|22642.88|22562.88|10
1732652910000|2024-11-26 20:28:30|22650.56|22570.56|22649.26|22569.26|22650.56|22570.56|22647.18|22567.18|10
1732652920000|2024-11-26 20:28:40|22649.12|22569.12|22648.34|22568.34|22649.24|22569.24|22647.58|22567.58|10
1732652930000|2024-11-26 20:28:50|22647.99|22567.99|22647.8|22567.8|22649.34|22569.34|22647.41|22567.41|10
1732652940000|2024-11-26 20:29:00|22648.71|22568.71|22651.16|22571.16|22651.38|22571.38|22648.71|22568.71|10
1732652950000|2024-11-26 20:29:10|22653.12|22573.12|22660.67|22580.67|22660.67|22580.67|22653.12|22573.12|10
1732652960000|2024-11-26 20:29:20|22659.4|22579.4|22657.39|22577.39|22659.4|22579.4|22655.62|22575.62|10
1732652970000|2024-11-26 20:29:30|22657.34|22577.34|22653.28|22573.28|22657.34|22577.34|22653.28|22573.28|10
1732652980000|2024-11-26 20:29:40|22653.44|22573.44|22652.53|22572.53|22654.08|22574.08|22651.9|22571.9|10
1732652990000|2024-11-26 20:29:50|22652.84|22572.84|22648.91|22568.91|22652.84|22572.84|22647.8|22567.8|10
1732653000000|2024-11-26 20:30:00|22649.03|22569.03|22639.25|22559.25|22649.03|22569.03|22638.82|22558.82|10
1732653010000|2024-11-26 20:30:10|22639.23|22559.23|22636.62|22556.62|22639.23|22559.23|22631.08|22551.08|10
1732653020000|2024-11-26 20:30:20|22636.51|22556.51|22631.28|22551.28|22638.06|22558.06|22630.84|22550.84|10
1732653030000|2024-11-26 20:30:30|22628.74|22548.74|22624.33|22544.33|22629.86|22549.86|22624.33|22544.33|10
1732653040000|2024-11-26 20:30:40|22622.66|22542.66|22612.26|22532.26|22622.66|22542.66|22612.26|22532.26|10
1732653050000|2024-11-26 20:30:50|22611.53|22531.53|22617.83|22537.83|22617.83|22537.83|22611.53|22531.53|10
1732653060000|2024-11-26 20:31:00|22618.6|22538.6|22626.58|22546.58|22626.58|22546.58|22618.6|22538.6|10
1732653070000|2024-11-26 20:31:10|22624.51|22544.51|22620.57|22540.57|22625.35|22545.35|22620.57|22540.57|10
1732653080000|2024-11-26 20:31:20|22620.95|22540.95|22617.05|22537.05|22620.95|22540.95|22617.05|22537.05|10
1732653090000|2024-11-26 20:31:30|22617.06|22537.06|22611.62|22531.62|22617.45|22537.45|22611.62|22531.62|10
1732653100000|2024-11-26 20:31:40|22609.79|22529.79|22606.22|22526.22|22609.99|22529.99|22606.22|22526.22|10
1732653110000|2024-11-26 20:31:50|22606.23|22526.23|22603.95|22523.95|22606.34|22526.34|22603.5|22523.5|10
1732653120000|2024-11-26 20:32:00|22603.85|22523.85|22606.39|22526.39|22609.74|22529.74|22603.85|22523.85|10
1732653130000|2024-11-26 20:32:10|22604.96|22524.96|22608.56|22528.56|22611.11|22531.11|22604.96|22524.96|10
1732653140000|2024-11-26 20:32:20|22609.21|22529.21|22607.76|22527.76|22610.07|22530.07|22606.74|22526.74|10
1732653150000|2024-11-26 20:32:30|22606.75|22526.75|22606.99|22526.99|22608.43|22528.43|22606.69|22526.69|10
1732653160000|2024-11-26 20:32:40|22607.08|22527.08|22610.27|22530.27|22610.27|22530.27|22606.55|22526.55|10
1732653170000|2024-11-26 20:32:50|22610.46|22530.46|22609.39|22529.39|22612.35|22532.35|22609.39|22529.39|10
1732653180000|2024-11-26 20:33:00|22609.91|22529.91|22614.03|22534.03|22615.78|22535.78|22609.91|22529.91|10
1732653190000|2024-11-26 20:33:10|22615.1|22535.1|22620.41|22540.41|22620.41|22540.41|22614.76|22534.76|10
1732653200000|2024-11-26 20:33:20|22621.31|22541.31|22621.25|22541.25|22622.82|22542.82|22620.89|22540.89|10
1732653210000|2024-11-26 20:33:30|22621.59|22541.59|22623.69|22543.69|22623.69|22543.69|22620.72|22540.72|10
1732653220000|2024-11-26 20:33:40|22625.68|22545.68|22626.84|22546.84|22626.84|22546.84|22625.14|22545.14|10
1732653230000|2024-11-26 20:33:50|22627.71|22547.71|22630.27|22550.27|22630.27|22550.27|22627.19|22547.19|10
1732653240000|2024-11-26 20:34:00|22630.19|22550.19|22636|22556|22636|22556|22630.19|22550.19|10
1732653250000|2024-11-26 20:34:10|22635.96|22555.96|22644.01|22564.01|22644.74|22564.74|22635.96|22555.96|10
1732653260000|2024-11-26 20:34:20|22644.25|22564.25|22651.25|22571.25|22651.25|22571.25|22644.25|22564.25|10
1732653270000|2024-11-26 20:34:30|22651.44|22571.44|22659.38|22579.38|22659.38|22579.38|22651.44|22571.44|10
1732653280000|2024-11-26 20:34:40|22659.69|22579.69|22665.76|22585.76|22665.76|22585.76|22659.69|22579.69|10
1732653290000|2024-11-26 20:34:50|22665.93|22585.93|22666.62|22586.62|22669.72|22589.72|22665.93|22585.93|10
1732653300000|2024-11-26 20:35:00|22665.03|22585.03|22652.2|22572.2|22665.03|22585.03|22651.8|22571.8|10
1732653310000|2024-11-26 20:35:10|22651.13|22571.13|22645.26|22565.26|22657.93|22577.93|22644.53|22564.53|10
1732653320000|2024-11-26 20:35:20|22645.52|22565.52|22638.14|22558.14|22647.23|22567.23|22638.14|22558.14|10
1732653330000|2024-11-26 20:35:30|22635.86|22555.86|22617.5|22537.5|22635.86|22555.86|22615.99|22535.99|10
1732653340000|2024-11-26 20:35:40|22618.76|22538.76|22624.41|22544.41|22624.41|22544.41|22618.44|22538.44|10
1732653350000|2024-11-26 20:35:50|22624.23|22544.23|22623.9|22543.9|22625.18|22545.18|22623.67|22543.67|10
1732653360000|2024-11-26 20:36:00|22623.84|22543.84|22616|22536|22623.86|22543.86|22616|22536|10
1732653370000|2024-11-26 20:36:10|22615.57|22535.57|22598.62|22518.62|22615.57|22535.57|22598.62|22518.62|10
1732653380000|2024-11-26 20:36:20|22598.52|22518.52|22584.11|22504.11|22598.52|22518.52|22584.11|22504.11|10
1732653390000|2024-11-26 20:36:30|22585.01|22505.01|22575.34|22495.34|22585.01|22505.01|22569.57|22489.57|10
1732653400000|2024-11-26 20:36:40|22575.73|22495.73|22572.81|22492.81|22576.87|22496.87|22572.81|22492.81|10
1732653410000|2024-11-26 20:36:50|22572.38|22492.38|22573.3|22493.3|22573.3|22493.3|22571.37|22491.37|10
1732653420000|2024-11-26 20:37:00|22571.42|22491.42|22569.76|22489.76|22571.42|22491.42|22568.73|22488.73|10
1732653430000|2024-11-26 20:37:10|22568.52|22488.52|22561.36|22481.36|22568.52|22488.52|22561.35|22481.35|10
1732653440000|2024-11-26 20:37:20|22562.49|22482.49|22554.97|22474.97|22562.49|22482.49|22554.97|22474.97|10
1732653450000|2024-11-26 20:37:30|22554.27|22474.27|22558.23|22478.23|22558.99|22478.99|22552.23|22472.23|10
1732653460000|2024-11-26 20:37:40|22558.04|22478.04|22559.7|22479.7|22559.73|22479.73|22557.28|22477.28|10
1732653470000|2024-11-26 20:37:50|22559.83|22479.83|22556|22476|22560.31|22480.31|22556|22476|10
1732653480000|2024-11-26 20:38:00|22557.46|22477.46|22560.92|22480.92|22560.92|22480.92|22556.51|22476.51|10
1732653490000|2024-11-26 20:38:10|22561.4|22481.4|22560.2|22480.2|22561.4|22481.4|22558.27|22478.27|10
1732653500000|2024-11-26 20:38:20|22560.02|22480.02|22553.26|22473.26|22561.49|22481.49|22553.26|22473.26|10
1732653510000|2024-11-26 20:38:30|22552.81|22472.81|22550.75|22470.75|22553.35|22473.35|22550.75|22470.75|10
1732653520000|2024-11-26 20:38:40|22550.5|22470.5|22556.15|22476.15|22556.15|22476.15|22550.11|22470.11|10
1732653530000|2024-11-26 20:38:50|22556.19|22476.19|22556.95|22476.95|22558.26|22478.26|22556.19|22476.19|9
1732653540000|2024-11-26 20:39:00|22555.59|22475.59|22575.37|22495.37|22575.37|22495.37|22555.59|22475.59|10
1732653550000|2024-11-26 20:39:10|22576.11|22496.11|22578.54|22498.54|22581.3|22501.3|22576.11|22496.11|10
1732653560000|2024-11-26 20:39:20|22578.55|22498.55|22576.5|22496.5|22580.02|22500.02|22575.54|22495.54|10
1732653570000|2024-11-26 20:39:30|22574.39|22494.39|22577.77|22497.77|22578.24|22498.24|22574.36|22494.36|10
1732653580000|2024-11-26 20:39:40|22579.46|22499.46|22586.06|22506.06|22586.63|22506.63|22579.46|22499.46|10
1732653590000|2024-11-26 20:39:50|22585.5|22505.5|22590|22510|22590|22510|22584.78|22504.78|10
1732653600000|2024-11-26 20:40:00|22589.19|22509.19|22589.12|22509.12|22591.51|22511.51|22588.64|22508.64|10
1732653610000|2024-11-26 20:40:10|22590.07|22510.07|22593.28|22513.28|22593.28|22513.28|22587.58|22507.58|10
1732653620000|2024-11-26 20:40:20|22595.05|22515.05|22590.34|22510.34|22595.05|22515.05|22590.34|22510.34|10
1732653630000|2024-11-26 20:40:30|22590.41|22510.41|22595.73|22515.73|22595.73|22515.73|22589.04|22509.04|10
1732653640000|2024-11-26 20:40:40|22596.92|22516.92|22609.31|22529.31|22609.31|22529.31|22596.92|22516.92|10
1732653650000|2024-11-26 20:40:50|22611.18|22531.18|22613.45|22533.45|22615.26|22535.26|22610.87|22530.87|10
1732653660000|2024-11-26 20:41:00|22614.49|22534.49|22625.27|22545.27|22625.27|22545.27|22614.11|22534.11|10
1732653670000|2024-11-26 20:41:10|22627.07|22547.07|22642.16|22562.16|22642.16|22562.16|22626.28|22546.28|10
1732653680000|2024-11-26 20:41:20|22642.6|22562.6|22657.79|22577.79|22657.79|22577.79|22642.6|22562.6|10
1732653690000|2024-11-26 20:41:30|22658.05|22578.05|22667.38|22587.38|22667.69|22587.69|22657.66|22577.66|10
1732653700000|2024-11-26 20:41:40|22665.82|22585.82|22667.25|22587.25|22669.03|22589.03|22665.52|22585.52|9
1732653710000|2024-11-26 20:41:50|22665.68|22585.68|22664.04|22584.04|22665.68|22585.68|22660.41|22580.41|10
1732653720000|2024-11-26 20:42:00|22664.88|22584.88|22671.28|22591.28|22671.28|22591.28|22664.88|22584.88|10
1732653730000|2024-11-26 20:42:10|22671.57|22591.57|22682.21|22602.21|22682.21|22602.21|22671.18|22591.18|10
1732653740000|2024-11-26 20:42:20|22681.75|22601.75|22684.36|22604.36|22684.36|22604.36|22681.06|22601.06|10
1732653750000|2024-11-26 20:42:30|22684.9|22604.9|22689.47|22609.47|22689.79|22609.79|22684.9|22604.9|10
1732653760000|2024-11-26 20:42:40|22690.1|22610.1|22696.96|22616.96|22696.96|22616.96|22689.41|22609.41|10
1732653770000|2024-11-26 20:42:50|22697.6|22617.6|22699.71|22619.71|22701.22|22621.22|22697.32|22617.32|10
1732653780000|2024-11-26 20:43:00|22700.54|22620.54|22698.16|22618.16|22700.54|22620.54|22697.38|22617.38|10
1732653790000|2024-11-26 20:43:10|22696.68|22616.68|22704.77|22624.77|22704.77|22624.77|22696.68|22616.68|10
1732653800000|2024-11-26 20:43:20|22705.44|22625.44|22706.07|22626.07|22708.81|22628.81|22705.13|22625.13|10
1732653810000|2024-11-26 20:43:30|22706.51|22626.51|22709.24|22629.24|22709.24|22629.24|22706.51|22626.51|10
1732653820000|2024-11-26 20:43:40|22709.29|22629.29|22708.29|22628.29|22709.87|22629.87|22707.71|22627.71|10
1732653830000|2024-11-26 20:43:50|22708.32|22628.32|22709|22629|22709.05|22629.05|22707.19|22627.19|10
1732653840000|2024-11-26 20:44:00|22709.61|22629.61|22712.63|22632.63|22715.31|22635.31|22709.47|22629.47|10
1732653850000|2024-11-26 20:44:10|22712.85|22632.85|22713.82|22633.82|22713.82|22633.82|22709.91|22629.91|10
1732653860000|2024-11-26 20:44:20|22713.96|22633.96|22716.23|22636.23|22716.23|22636.23|22713.14|22633.14|10
1732653870000|2024-11-26 20:44:30|22718.35|22638.35|22722.32|22642.32|22722.32|22642.32|22718.35|22638.35|10
1732653880000|2024-11-26 20:44:40|22722.35|22642.35|22728.63|22648.63|22728.63|22648.63|22722.35|22642.35|10
1732653890000|2024-11-26 20:44:50|22730.71|22650.71|22736.73|22656.73|22736.73|22656.73|22730.71|22650.71|10
1732653900000|2024-11-26 20:45:00|22738.1|22658.1|22746.57|22666.57|22746.57|22666.57|22738.1|22658.1|10
1732653910000|2024-11-26 20:45:10|22745.41|22665.41|22757.95|22677.95|22757.95|22677.95|22745.41|22665.41|10
1732653920000|2024-11-26 20:45:20|22761.48|22681.48|22787.02|22707.02|22787.02|22707.02|22761.48|22681.48|10
1732653930000|2024-11-26 20:45:30|22789.28|22709.28|22795.53|22715.53|22798.62|22718.62|22789.28|22709.28|10
1732653940000|2024-11-26 20:45:40|22795.08|22715.08|22795.53|22715.53|22796.45|22716.45|22793.93|22713.93|10
1732653950000|2024-11-26 20:45:50|22793.77|22713.77|22793.71|22713.71|22794.74|22714.74|22793.13|22713.13|10
1732653960000|2024-11-26 20:46:00|22792.6|22712.6|22804.19|22724.19|22804.19|22724.19|22790.07|22710.07|10
1732653970000|2024-11-26 20:46:10|22804.83|22724.83|22807.4|22727.4|22807.69|22727.69|22802.92|22722.92|10
1732653980000|2024-11-26 20:46:20|22806.36|22726.36|22815.46|22735.46|22816.56|22736.56|22806.2|22726.2|10
1732653990000|2024-11-26 20:46:30|22816.4|22736.4|22809.61|22729.61|22816.4|22736.4|22808.38|22728.38|10
1732654000000|2024-11-26 20:46:40|22811.4|22731.4|22812.37|22732.37|22812.75|22732.75|22811.37|22731.37|10
1732654010000|2024-11-26 20:46:50|22811.96|22731.96|22817.37|22737.37|22817.37|22737.37|22811.96|22731.96|10
1732654020000|2024-11-26 20:47:00|22817.12|22737.12|22815.18|22735.18|22819.38|22739.38|22815.18|22735.18|10
1732654030000|2024-11-26 20:47:10|22815.31|22735.31|22825.44|22745.44|22825.44|22745.44|22815.31|22735.31|10
1732654040000|2024-11-26 20:47:20|22826.52|22746.52|22831.39|22751.39|22831.39|22751.39|22826|22746|10
1732654050000|2024-11-26 20:47:30|22829.99|22749.99|22835.84|22755.84|22835.84|22755.84|22829|22749|10
1732654060000|2024-11-26 20:47:40|22835.32|22755.32|22827.81|22747.81|22835.32|22755.32|22827.81|22747.81|10
1732654070000|2024-11-26 20:47:50|22827.46|22747.46|22827.45|22747.45|22831.22|22751.22|22827.03|22747.03|10
1732654080000|2024-11-26 20:48:00|22826.75|22746.75|22827.32|22747.32|22830.16|22750.16|22826.5|22746.5|10
1732654090000|2024-11-26 20:48:10|22827.26|22747.26|22808.65|22728.65|22827.26|22747.26|22808.65|22728.65|10
1732654100000|2024-11-26 20:48:20|22807.94|22727.94|22799.72|22719.72|22807.94|22727.94|22799.72|22719.72|10
1732654110000|2024-11-26 20:48:30|22798.67|22718.67|22785.96|22705.96|22798.67|22718.67|22785.96|22705.96|10
1732654120000|2024-11-26 20:48:40|22783.6|22703.6|22780.59|22700.59|22785.61|22705.61|22780.59|22700.59|10
1732654130000|2024-11-26 20:48:50|22780.37|22700.37|22778.51|22698.51|22782.08|22702.08|22775.7|22695.7|9
1732654140000|2024-11-26 20:49:00|22779.8|22699.8|22777.73|22697.73|22779.8|22699.8|22776.41|22696.41|10
1732654150000|2024-11-26 20:49:10|22776.69|22696.69|22776.8|22696.8|22778.85|22698.85|22776.04|22696.04|10
1732654160000|2024-11-26 20:49:20|22775.91|22695.91|22775.93|22695.93|22776.6|22696.6|22770.34|22690.34|10
1732654170000|2024-11-26 20:49:30|22773.91|22693.91|22768.78|22688.78|22773.91|22693.91|22768.78|22688.78|10
1732654180000|2024-11-26 20:49:40|22767.28|22687.28|22771.14|22691.14|22771.14|22691.14|22767.05|22687.05|10
1732654190000|2024-11-26 20:49:50|22770.74|22690.74|22759.23|22679.23|22771.78|22691.78|22759.23|22679.23|10
1732654200000|2024-11-26 20:50:00|22758.85|22678.85|22776.72|22696.72|22776.72|22696.72|22758.85|22678.85|10
1732654210000|2024-11-26 20:50:10|22778.2|22698.2|22788.66|22708.66|22790.88|22710.88|22778.2|22698.2|10
1732654220000|2024-11-26 20:50:20|22789.34|22709.34|22797.52|22717.52|22797.73|22717.73|22789.34|22709.34|10
1732654230000|2024-11-26 20:50:30|22798.04|22718.04|22802.18|22722.18|22802.54|22722.54|22797.9|22717.9|10
1732654240000|2024-11-26 20:50:40|22802.59|22722.59|22804.65|22724.65|22806.73|22726.73|22802.59|22722.59|10
1732654250000|2024-11-26 20:50:50|22804.96|22724.96|22810.97|22730.97|22810.97|22730.97|22804.96|22724.96|10
1732654260000|2024-11-26 20:51:00|22810.18|22730.18|22810.21|22730.21|22810.69|22730.69|22806.35|22726.35|10
1732654270000|2024-11-26 20:51:10|22811.37|22731.37|22811.94|22731.94|22814.28|22734.28|22809.71|22729.71|10
1732654280000|2024-11-26 20:51:20|22812.23|22732.23|22797|22717|22812.8|22732.8|22797|22717|10
1732654290000|2024-11-26 20:51:30|22794.92|22714.92|22794.77|22714.77|22795.83|22715.83|22793.19|22713.19|10
1732654300000|2024-11-26 20:51:40|22794.78|22714.78|22793.57|22713.57|22794.78|22714.78|22790.36|22710.36|10
1732654310000|2024-11-26 20:51:50|22793.96|22713.96|22804.15|22724.15|22804.15|22724.15|22793.96|22713.96|10
1732654320000|2024-11-26 20:52:00|22803.73|22723.73|22809.18|22729.18|22809.76|22729.76|22802.38|22722.38|10
1732654330000|2024-11-26 20:52:10|22814.27|22734.27|22820.73|22740.73|22820.73|22740.73|22814.27|22734.27|10
1732654340000|2024-11-26 20:52:20|22821.48|22741.48|22817.41|22737.41|22821.52|22741.52|22816.71|22736.71|10
1732654350000|2024-11-26 20:52:30|22817.43|22737.43|22818.23|22738.23|22818.86|22738.86|22817.37|22737.37|10
1732654360000|2024-11-26 20:52:40|22818.11|22738.11|22819.99|22739.99|22820.11|22740.11|22816.95|22736.95|10
1732654370000|2024-11-26 20:52:50|22819.64|22739.64|22827.87|22747.87|22827.87|22747.87|22819.64|22739.64|10
1732654380000|2024-11-26 20:53:00|22828.37|22748.37|22828.09|22748.09|22830.33|22750.33|22826.89|22746.89|10
1732654390000|2024-11-26 20:53:10|22830.39|22750.39|22843.34|22763.34|22845.38|22765.38|22830.39|22750.39|10
1732654400000|2024-11-26 20:53:20|22843.57|22763.57|22845.93|22765.93|22846.16|22766.16|22843.15|22763.15|10
1732654410000|2024-11-26 20:53:30|22845.97|22765.97|22847.02|22767.02|22847.23|22767.23|22843.87|22763.87|10
1732654420000|2024-11-26 20:53:40|22846.99|22766.99|22842.19|22762.19|22847.08|22767.08|22842.19|22762.19|10
1732654430000|2024-11-26 20:53:50|22842.97|22762.97|22839.26|22759.26|22843.68|22763.68|22839.26|22759.26|10
1732654440000|2024-11-26 20:54:00|22839.11|22759.11|22833.81|22753.81|22840.47|22760.47|22833.81|22753.81|10
1732654450000|2024-11-26 20:54:10|22834.51|22754.51|22832.75|22752.75|22834.74|22754.74|22830.84|22750.84|10
1732654460000|2024-11-26 20:54:20|22833.13|22753.13|22834.05|22754.05|22834.05|22754.05|22832.55|22752.55|10
1732654470000|2024-11-26 20:54:30|22831.82|22751.82|22832.68|22752.68|22832.77|22752.77|22830.96|22750.96|10
1732654480000|2024-11-26 20:54:40|22833.84|22753.84|22825.31|22745.31|22833.84|22753.84|22825.31|22745.31|10
1732654490000|2024-11-26 20:54:50|22825.93|22745.93|22819.66|22739.66|22825.93|22745.93|22819.66|22739.66|10
1732654500000|2024-11-26 20:55:00|22820.18|22740.18|22829.6|22749.6|22829.6|22749.6|22820.18|22740.18|10
1732654510000|2024-11-26 20:55:10|22829.69|22749.69|22838.52|22758.52|22838.52|22758.52|22829.69|22749.69|10
1732654520000|2024-11-26 20:55:20|22838.41|22758.41|22838.83|22758.83|22840.47|22760.47|22837.98|22757.98|10
1732654530000|2024-11-26 20:55:30|22839.02|22759.02|22838.86|22758.86|22839.71|22759.71|22837.98|22757.98|10
1732654540000|2024-11-26 20:55:40|22838.99|22758.99|22839.8|22759.8|22840.52|22760.52|22838.29|22758.29|10
1732654550000|2024-11-26 20:55:50|22840.39|22760.39|22840.41|22760.41|22842.19|22762.19|22839.1|22759.1|10
1732654560000|2024-11-26 20:56:00|22840.67|22760.67|22841.33|22761.33|22841.33|22761.33|22838.65|22758.65|10
1732654570000|2024-11-26 20:56:10|22841.9|22761.9|22843.97|22763.97|22843.97|22763.97|22839.74|22759.74|10
1732654580000|2024-11-26 20:56:20|22844.31|22764.31|22850.19|22770.19|22850.19|22770.19|22844.31|22764.31|10
1732654590000|2024-11-26 20:56:30|22850.68|22770.68|22851.51|22771.51|22851.51|22771.51|22849.21|22769.21|10
1732654600000|2024-11-26 20:56:40|22850.36|22770.36|22848.49|22768.49|22850.36|22770.36|22848.14|22768.14|10
1732654610000|2024-11-26 20:56:50|22849.06|22769.06|22844.56|22764.56|22850.06|22770.06|22844.56|22764.56|10
1732654620000|2024-11-26 20:57:00|22843.93|22763.93|22833.75|22753.75|22843.93|22763.93|22833.4|22753.4|10
1732654630000|2024-11-26 20:57:10|22831.68|22751.68|22823.3|22743.3|22831.7|22751.7|22823.3|22743.3|10
1732654640000|2024-11-26 20:57:20|22823.77|22743.77|22823.53|22743.53|22823.77|22743.77|22821.9|22741.9|10
1732654650000|2024-11-26 20:57:30|22823.44|22743.44|22822.23|22742.23|22823.44|22743.44|22822.23|22742.23|10
1732654660000|2024-11-26 20:57:40|22821.33|22741.33|22822.8|22742.8|22824.19|22744.19|22820.3|22740.3|10
1732654670000|2024-11-26 20:57:50|22822.74|22742.74|22818.21|22738.21|22823.56|22743.56|22818.04|22738.04|10
1732654680000|2024-11-26 20:58:00|22816.47|22736.47|22811.51|22731.51|22816.47|22736.47|22811.18|22731.18|9
1732654690000|2024-11-26 20:58:10|22810.02|22730.02|22801.79|22721.79|22810.02|22730.02|22801.79|22721.79|10
1732654700000|2024-11-26 20:58:20|22801.64|22721.64|22793.27|22713.27|22801.64|22721.64|22793.27|22713.27|10
1732654710000|2024-11-26 20:58:30|22791.49|22711.49|22793.17|22713.17|22793.17|22713.17|22791.25|22711.25|10
1732654720000|2024-11-26 20:58:40|22792.03|22712.03|22785.12|22705.12|22792.03|22712.03|22784.45|22704.45|10
1732654730000|2024-11-26 20:58:50|22785|22705|22786.77|22706.77|22787.72|22707.72|22783.6|22703.6|10
1732654740000|2024-11-26 20:59:00|22786.17|22706.17|22778.79|22698.79|22788.23|22708.23|22778.79|22698.79|10
1732654750000|2024-11-26 20:59:10|22777.3|22697.3|22756.48|22676.48|22777.3|22697.3|22756.48|22676.48|10
1732654760000|2024-11-26 20:59:20|22753.38|22673.38|22741.12|22661.12|22753.38|22673.38|22741.04|22661.04|10
1732654770000|2024-11-26 20:59:30|22740.56|22660.56|22750.73|22670.73|22750.73|22670.73|22737.49|22657.49|10
1732654780000|2024-11-26 20:59:40|22751.34|22671.34|22754.82|22674.82|22758.86|22678.86|22751.34|22671.34|10
1732654790000|2024-11-26 20:59:50|22754.37|22674.37|22760.67|22680.67|22760.67|22680.67|22754.26|22674.26|10
1732654800000|2024-11-26 21:00:00|22759.31|22679.31|22759.16|22679.16|22760.87|22680.87|22756.55|22676.55|10
1732654810000|2024-11-26 21:00:10|22757.66|22677.66|22748.97|22668.97|22757.66|22677.66|22748.97|22668.97|10
1732654820000|2024-11-26 21:00:20|22746.12|22666.12|22736.24|22656.24|22746.12|22666.12|22736.24|22656.24|10
1732654830000|2024-11-26 21:00:30|22734.83|22654.83|22725.42|22645.42|22734.83|22654.83|22725.42|22645.42|10
1732654840000|2024-11-26 21:00:40|22724.55|22644.55|22720.6|22640.6|22725.65|22645.65|22720.6|22640.6|10
1732654850000|2024-11-26 21:00:50|22720.26|22640.26|22717.37|22637.37|22721.46|22641.46|22716.31|22636.31|10
1732654860000|2024-11-26 21:01:00|22717.12|22637.12|22717.41|22637.41|22717.41|22637.41|22695.46|22615.46|10
1732654870000|2024-11-26 21:01:10|22719.34|22639.34|22737.11|22657.11|22737.11|22657.11|22719.34|22639.34|10
1732654880000|2024-11-26 21:01:20|22737.69|22657.69|22738.56|22658.56|22738.56|22658.56|22735.35|22655.35|10
1732654890000|2024-11-26 21:01:30|22738.52|22658.52|22739.3|22659.3|22740.44|22660.44|22736.48|22656.48|10
1732654900000|2024-11-26 21:01:40|22738.73|22658.73|22734.18|22654.18|22741.28|22661.28|22734.18|22654.18|10
1732654910000|2024-11-26 21:01:50|22733.38|22653.38|22730.7|22650.7|22733.38|22653.38|22730.24|22650.24|10
1732654920000|2024-11-26 21:02:00|22729.61|22649.61|22740.02|22660.02|22740.02|22660.02|22729.27|22649.27|10
1732654930000|2024-11-26 21:02:10|22739.84|22659.84|22745.14|22665.14|22746.44|22666.44|22739.84|22659.84|10
1732654940000|2024-11-26 21:02:20|22745.43|22665.43|22752.99|22672.99|22752.99|22672.99|22745.43|22665.43|10
1732654950000|2024-11-26 21:02:30|22752.95|22672.95|22748.6|22668.6|22753.31|22673.31|22746.86|22666.86|10
1732654960000|2024-11-26 21:02:40|22749.04|22669.04|22755.19|22675.19|22755.19|22675.19|22747.36|22667.36|10
1732654970000|2024-11-26 21:02:50|22755.73|22675.73|22760.65|22680.65|22760.65|22680.65|22755.73|22675.73|10
1732654980000|2024-11-26 21:03:00|22760.02|22680.02|22761.66|22681.66|22762.8|22682.8|22759.44|22679.44|10
1732654990000|2024-11-26 21:03:10|22761.32|22681.32|22760.53|22680.53|22764.44|22684.44|22760.53|22680.53|10
1732655000000|2024-11-26 21:03:20|22760.82|22680.82|22758.57|22678.57|22761.43|22681.43|22757.94|22677.94|10
1732655010000|2024-11-26 21:03:30|22759.01|22679.01|22760.58|22680.58|22760.58|22680.58|22755.88|22675.88|10
1732655020000|2024-11-26 21:03:40|22760.5|22680.5|22770.05|22690.05|22770.05|22690.05|22760.5|22680.5|10
1732655030000|2024-11-26 21:03:50|22770.02|22690.02|22771.7|22691.7|22773.26|22693.26|22770.02|22690.02|10
1732655040000|2024-11-26 21:04:00|22771.11|22691.11|22782.13|22702.13|22782.13|22702.13|22771.11|22691.11|10
1732655050000|2024-11-26 21:04:10|22784.34|22704.34|22794.02|22714.02|22794.02|22714.02|22784.34|22704.34|10
1732655060000|2024-11-26 21:04:20|22795.02|22715.02|22795.82|22715.82|22795.82|22715.82|22790.14|22710.14|10
1732655070000|2024-11-26 21:04:30|22795.15|22715.15|22794.95|22714.95|22795.15|22715.15|22794.2|22714.2|10
1732655080000|2024-11-26 21:04:40|22794.55|22714.55|22794.32|22714.32|22795.41|22715.41|22793.5|22713.5|10
1732655090000|2024-11-26 21:04:50|22794.66|22714.66|22785.53|22705.53|22794.77|22714.77|22785.53|22705.53|9
1732655100000|2024-11-26 21:05:00|22785.22|22705.22|22771.3|22691.3|22785.22|22705.22|22770.29|22690.29|10
1732655110000|2024-11-26 21:05:10|22770.16|22690.16|22750.39|22670.39|22770.16|22690.16|22750.39|22670.39|10
1732655120000|2024-11-26 21:05:20|22749.85|22669.85|22753.04|22673.04|22753.04|22673.04|22749.21|22669.21|10
1732655130000|2024-11-26 21:05:30|22753.05|22673.05|22751.4|22671.4|22753.05|22673.05|22750.99|22670.99|10
1732655140000|2024-11-26 21:05:40|22752.2|22672.2|22745.52|22665.52|22753.01|22673.01|22745.52|22665.52|10
1732655150000|2024-11-26 21:05:50|22743.5|22663.5|22739.73|22659.73|22744.17|22664.17|22739.33|22659.33|10
1732655160000|2024-11-26 21:06:00|22740.47|22660.47|22745.63|22665.63|22745.63|22665.63|22740.16|22660.16|10
1732655170000|2024-11-26 21:06:10|22747.05|22667.05|22748.09|22668.09|22748.32|22668.32|22746.63|22666.63|10
1732655180000|2024-11-26 21:06:20|22748.2|22668.2|22749.26|22669.26|22749.79|22669.79|22746.72|22666.72|10
1732655190000|2024-11-26 21:06:30|22749.49|22669.49|22750.2|22670.2|22750.51|22670.51|22748.95|22668.95|10
1732655200000|2024-11-26 21:06:40|22750.1|22670.1|22750.49|22670.49|22750.49|22670.49|22747.87|22667.87|10
1732655210000|2024-11-26 21:06:50|22752.27|22672.27|22759.11|22679.11|22759.22|22679.22|22752.27|22672.27|10
1732655220000|2024-11-26 21:07:00|22759.66|22679.66|22754.7|22674.7|22759.66|22679.66|22753.91|22673.91|10
1732655230000|2024-11-26 21:07:10|22753.42|22673.42|22749.71|22669.71|22753.42|22673.42|22749.52|22669.52|10
1732655240000|2024-11-26 21:07:20|22748.42|22668.42|22746.4|22666.4|22748.42|22668.42|22746.35|22666.35|10
1732655250000|2024-11-26 21:07:30|22744.74|22664.74|22740.62|22660.62|22744.79|22664.79|22740.62|22660.62|10
1732655260000|2024-11-26 21:07:40|22739.62|22659.62|22736.67|22656.67|22739.62|22659.62|22736.59|22656.59|10
1732655270000|2024-11-26 21:07:50|22737.24|22657.24|22737.79|22657.79|22737.79|22657.79|22734.24|22654.24|10
1732655280000|2024-11-26 21:08:00|22737.24|22657.24|22741.03|22661.03|22741.62|22661.62|22737.15|22657.15|10
1732655290000|2024-11-26 21:08:10|22741.55|22661.55|22733.31|22653.31|22742.6|22662.6|22733.31|22653.31|10
1732655300000|2024-11-26 21:08:20|22732.33|22652.33|22726.62|22646.62|22732.33|22652.33|22726.62|22646.62|10
1732655310000|2024-11-26 21:08:30|22726.51|22646.51|22716.73|22636.73|22726.62|22646.62|22716.73|22636.73|10
1732655320000|2024-11-26 21:08:40|22715.32|22635.32|22707.54|22627.54|22715.32|22635.32|22707.54|22627.54|10
1732655330000|2024-11-26 21:08:50|22706.72|22626.72|22699.15|22619.15|22706.72|22626.72|22699.15|22619.15|10
1732655340000|2024-11-26 21:09:00|22698.94|22618.94|22693.03|22613.03|22700.05|22620.05|22693.03|22613.03|10
1732655350000|2024-11-26 21:09:10|22690.68|22610.68|22686.66|22606.66|22691.17|22611.17|22686.66|22606.66|10
1732655360000|2024-11-26 21:09:20|22685.48|22605.48|22678.23|22598.23|22685.48|22605.48|22678.23|22598.23|10
1732655370000|2024-11-26 21:09:30|22676.94|22596.94|22674.53|22594.53|22676.94|22596.94|22673.16|22593.16|10
1732655380000|2024-11-26 21:09:40|22674.77|22594.77|22678.26|22598.26|22678.26|22598.26|22674.77|22594.77|10
1732655390000|2024-11-26 21:09:50|22678.94|22598.94|22674.28|22594.28|22678.94|22598.94|22674.28|22594.28|10
1732655400000|2024-11-26 21:10:00|22674.24|22594.24|22685.72|22605.72|22685.72|22605.72|22674.24|22594.24|10
1732655410000|2024-11-26 21:10:10|22686.16|22606.16|22693.2|22613.2|22693.2|22613.2|22686.16|22606.16|9
1732655420000|2024-11-26 21:10:20|22691.92|22611.92|22687.95|22607.95|22692.13|22612.13|22687.94|22607.94|10
1732655430000|2024-11-26 21:10:30|22688.46|22608.46|22674.83|22594.83|22688.79|22608.79|22674.83|22594.83|10
1732655440000|2024-11-26 21:10:40|22674.96|22594.96|22677.91|22597.91|22677.91|22597.91|22672.17|22592.17|10
1732655450000|2024-11-26 21:10:50|22678.86|22598.86|22677.62|22597.62|22679.76|22599.76|22677.62|22597.62|10
1732655460000|2024-11-26 21:11:00|22677.94|22597.94|22667.47|22587.47|22677.94|22597.94|22667.47|22587.47|10
1732655470000|2024-11-26 21:11:10|22666.46|22586.46|22663.46|22583.46|22666.46|22586.46|22663.29|22583.29|10
1732655480000|2024-11-26 21:11:20|22663.3|22583.3|22659.7|22579.7|22664.29|22584.29|22659.7|22579.7|10
1732655490000|2024-11-26 21:11:30|22659.35|22579.35|22656.38|22576.38|22659.35|22579.35|22654.52|22574.52|10
1732655500000|2024-11-26 21:11:40|22656.61|22576.61|22656.47|22576.47|22657.61|22577.61|22655.16|22575.16|9
1732655510000|2024-11-26 21:11:50|22655.84|22575.84|22657.97|22577.97|22658.12|22578.12|22654.53|22574.53|10
1732655520000|2024-11-26 21:12:00|22658.22|22578.22|22654.13|22574.13|22658.22|22578.22|22654.13|22574.13|10
1732655530000|2024-11-26 21:12:10|22653.92|22573.92|22641.74|22561.74|22653.92|22573.92|22641.74|22561.74|10
1732655540000|2024-11-26 21:12:20|22639.19|22559.19|22638.74|22558.74|22639.19|22559.19|22637.56|22557.56|10
1732655550000|2024-11-26 21:12:30|22638.9|22558.9|22638|22558|22639.15|22559.15|22636.74|22556.74|10
1732655560000|2024-11-26 21:12:40|22636.97|22556.97|22640.21|22560.21|22640.21|22560.21|22636.61|22556.61|10
1732655570000|2024-11-26 21:12:50|22640.29|22560.29|22641.55|22561.55|22643.78|22563.78|22640.29|22560.29|10
1732655580000|2024-11-26 21:13:00|22641.26|22561.26|22647.55|22567.55|22647.93|22567.93|22641.09|22561.09|10
1732655590000|2024-11-26 21:13:10|22652.02|22572.02|22660.09|22580.09|22660.29|22580.29|22651.98|22571.98|10
1732655600000|2024-11-26 21:13:20|22663.2|22583.2|22665.24|22585.24|22665.51|22585.51|22662.55|22582.55|10
1732655610000|2024-11-26 21:13:30|22664.55|22584.55|22662.76|22582.76|22665.53|22585.53|22662.76|22582.76|10
1732655620000|2024-11-26 21:13:40|22661.81|22581.81|22663.91|22583.91|22663.91|22583.91|22661.71|22581.71|10
1732655630000|2024-11-26 21:13:50|22664.45|22584.45|22668.52|22588.52|22668.69|22588.69|22664.22|22584.22|10
1732655640000|2024-11-26 21:14:00|22670.95|22590.95|22682.14|22602.14|22682.14|22602.14|22670.95|22590.95|10
1732655650000|2024-11-26 21:14:10|22684.04|22604.04|22683.9|22603.9|22684.04|22604.04|22681.54|22601.54|10
1732655660000|2024-11-26 21:14:20|22685.91|22605.91|22691.9|22611.9|22693.07|22613.07|22685.91|22605.91|10
1732655670000|2024-11-26 21:14:30|22691.82|22611.82|22690.25|22610.25|22692.97|22612.97|22690.25|22610.25|10
1732655680000|2024-11-26 21:14:40|22690.47|22610.47|22693.73|22613.73|22693.73|22613.73|22690.47|22610.47|10
1732655690000|2024-11-26 21:14:50|22693.86|22613.86|22693.55|22613.55|22694.22|22614.22|22693.55|22613.55|10
1732655700000|2024-11-26 21:15:00|22693.69|22613.69|22703.56|22623.56|22703.56|22623.56|22693.69|22613.69|10
1732655710000|2024-11-26 21:15:10|22703.97|22623.97|22697.41|22617.41|22704.41|22624.41|22697.41|22617.41|10
1732655720000|2024-11-26 21:15:20|22697.03|22617.03|22697.99|22617.99|22698.14|22618.14|22693.6|22613.6|10
1732655730000|2024-11-26 21:15:30|22699.49|22619.49|22698.99|22618.99|22699.9|22619.9|22698.77|22618.77|10
1732655740000|2024-11-26 21:15:40|22699.36|22619.36|22700.08|22620.08|22700.25|22620.25|22698.74|22618.74|10
1732655750000|2024-11-26 21:15:50|22700.28|22620.28|22700.16|22620.16|22700.42|22620.42|22699.31|22619.31|10
1732655760000|2024-11-26 21:16:00|22700.74|22620.74|22704.86|22624.86|22705.58|22625.58|22700.74|22620.74|10
1732655770000|2024-11-26 21:16:10|22710.22|22630.22|22717.13|22637.13|22717.13|22637.13|22710.22|22630.22|10
1732655780000|2024-11-26 21:16:20|22718.74|22638.74|22714.73|22634.73|22719.03|22639.03|22714.73|22634.73|10
1732655790000|2024-11-26 21:16:30|22712.89|22632.89|22712.72|22632.72|22713.32|22633.32|22711.71|22631.71|10
1732655800000|2024-11-26 21:16:40|22712.83|22632.83|22719.23|22639.23|22719.23|22639.23|22712.39|22632.39|10
1732655810000|2024-11-26 21:16:50|22717.96|22637.96|22733.03|22653.03|22733.03|22653.03|22717.96|22637.96|10
1732655820000|2024-11-26 21:17:00|22733.75|22653.75|22732.4|22652.4|22736.18|22656.18|22732.4|22652.4|10
1732655830000|2024-11-26 21:17:10|22732.76|22652.76|22735.55|22655.55|22735.55|22655.55|22730.71|22650.71|10
1732655840000|2024-11-26 21:17:20|22736.24|22656.24|22745.73|22665.73|22755.97|22675.97|22736.21|22656.21|10
1732655850000|2024-11-26 21:17:30|22745.16|22665.16|22738.68|22658.68|22745.16|22665.16|22738.68|22658.68|10
1732655860000|2024-11-26 21:17:40|22737.52|22657.52|22730.78|22650.78|22738.12|22658.12|22730.78|22650.78|10
1732655870000|2024-11-26 21:17:50|22729.88|22649.88|22736.85|22656.85|22736.85|22656.85|22727.71|22647.71|10
1732655880000|2024-11-26 21:18:00|22736.6|22656.6|22737.32|22657.32|22738.72|22658.72|22736.6|22656.6|10
1732655890000|2024-11-26 21:18:10|22739.04|22659.04|22740.01|22660.01|22740.16|22660.16|22738.27|22658.27|10
1732655900000|2024-11-26 21:18:20|22739.37|22659.37|22741.97|22661.97|22741.97|22661.97|22737.9|22657.9|10
1732655910000|2024-11-26 21:18:30|22742.5|22662.5|22742.87|22662.87|22742.87|22662.87|22740.14|22660.14|10
1732655920000|2024-11-26 21:18:40|22743.12|22663.12|22743.65|22663.65|22744.51|22664.51|22743.12|22663.12|10
1732655930000|2024-11-26 21:18:50|22744.12|22664.12|22749.45|22669.45|22749.45|22669.45|22744.12|22664.12|10
1732655940000|2024-11-26 21:19:00|22749.33|22669.33|22748.44|22668.44|22749.41|22669.41|22746.2|22666.2|10
1732655950000|2024-11-26 21:19:10|22749.14|22669.14|22753.18|22673.18|22753.18|22673.18|22749.14|22669.14|10
1732655960000|2024-11-26 21:19:20|22753.49|22673.49|22752.71|22672.71|22754.28|22674.28|22752.32|22672.32|10
1732655970000|2024-11-26 21:19:30|22753.04|22673.04|22753.08|22673.08|22754.09|22674.09|22752.39|22672.39|10
1732655980000|2024-11-26 21:19:40|22753.52|22673.52|22749.2|22669.2|22753.52|22673.52|22748.87|22668.87|10
1732655990000|2024-11-26 21:19:50|22749.03|22669.03|22750.46|22670.46|22751|22671|22748.41|22668.41|10
1732656000000|2024-11-26 21:20:00|22749.95|22669.95|22760.26|22680.26|22760.26|22680.26|22749.95|22669.95|10
1732656010000|2024-11-26 21:20:10|22763.51|22683.51|22767.69|22687.69|22768.37|22688.37|22763.51|22683.51|10
1732656020000|2024-11-26 21:20:20|22768.45|22688.45|22772.86|22692.86|22772.86|22692.86|22768.45|22688.45|10
1732656030000|2024-11-26 21:20:30|22773.78|22693.78|22779.76|22699.76|22779.81|22699.81|22773.78|22693.78|10
1732656040000|2024-11-26 21:20:40|22779.86|22699.86|22779.11|22699.11|22780.91|22700.91|22778.39|22698.39|10
1732656050000|2024-11-26 21:20:50|22779.78|22699.78|22781.8|22701.8|22782.59|22702.59|22778.44|22698.44|10
1732656060000|2024-11-26 21:21:00|22784.84|22704.84|22789.27|22709.27|22789.27|22709.27|22783.13|22703.13|10
1732656070000|2024-11-26 21:21:10|22789.52|22709.52|22787.7|22707.7|22791.72|22711.72|22787.7|22707.7|10
1732656080000|2024-11-26 21:21:20|22787.87|22707.87|22787.89|22707.89|22787.89|22707.89|22785.09|22705.09|10
1732656090000|2024-11-26 21:21:30|22789.44|22709.44|22792.96|22712.96|22792.96|22712.96|22789.44|22709.44|10
1732656100000|2024-11-26 21:21:40|22794.23|22714.23|22798.67|22718.67|22798.67|22718.67|22793.62|22713.62|10
1732656110000|2024-11-26 21:21:50|22798.42|22718.42|22806.6|22726.6|22806.6|22726.6|22798.42|22718.42|10
1732656120000|2024-11-26 21:22:00|22807.85|22727.85|22808.9|22728.9|22813.24|22733.24|22807.85|22727.85|10
1732656130000|2024-11-26 21:22:10|22807.86|22727.86|22812.89|22732.89|22812.89|22732.89|22807.56|22727.56|10
1732656140000|2024-11-26 21:22:20|22813.48|22733.48|22819.18|22739.18|22819.18|22739.18|22813.48|22733.48|10
1732656150000|2024-11-26 21:22:30|22820|22740|22824.25|22744.25|22824.25|22744.25|22820|22740|10
1732656160000|2024-11-26 21:22:40|22823.45|22743.45|22822.28|22742.28|22824.62|22744.62|22822.28|22742.28|10
1732656170000|2024-11-26 21:22:50|22822.13|22742.13|22822.62|22742.62|22827.01|22747.01|22822.13|22742.13|10
1732656180000|2024-11-26 21:23:00|22822.85|22742.85|22823.73|22743.73|22823.73|22743.73|22822.09|22742.09|10
1732656190000|2024-11-26 21:23:10|22824.45|22744.45|22825.1|22745.1|22826.88|22746.88|22824.45|22744.45|10
1732656200000|2024-11-26 21:23:20|22825.44|22745.44|22822.52|22742.52|22825.55|22745.55|22822.52|22742.52|10
1732656210000|2024-11-26 21:23:30|22823.06|22743.06|22830.35|22750.35|22830.35|22750.35|22823.06|22743.06|10
1732656220000|2024-11-26 21:23:40|22830.3|22750.3|22828.15|22748.15|22831.9|22751.9|22828.12|22748.12|10
1732656230000|2024-11-26 21:23:50|22827.88|22747.88|22828.84|22748.84|22828.84|22748.84|22826.38|22746.38|10
1732656240000|2024-11-26 21:24:00|22828.77|22748.77|22827.4|22747.4|22829.52|22749.52|22827.4|22747.4|10
1732656250000|2024-11-26 21:24:10|22827.77|22747.77|22830.13|22750.13|22830.13|22750.13|22827.65|22747.65|10
1732656260000|2024-11-26 21:24:20|22829.13|22749.13|22830.04|22750.04|22830.3|22750.3|22828.35|22748.35|10
1732656270000|2024-11-26 21:24:30|22829.23|22749.23|22832.46|22752.46|22832.46|22752.46|22829.23|22749.23|10
1732656280000|2024-11-26 21:24:40|22832.5|22752.5|22835.47|22755.47|22835.53|22755.53|22832.5|22752.5|10
1732656290000|2024-11-26 21:24:50|22835.5|22755.5|22836.69|22756.69|22838.02|22758.02|22835.36|22755.36|10
1732656300000|2024-11-26 21:25:00|22837.54|22757.54|22837.95|22757.95|22838.36|22758.36|22836.67|22756.67|10
1732656310000|2024-11-26 21:25:10|22838.2|22758.2|22843.34|22763.34|22843.34|22763.34|22838.2|22758.2|10
1732656320000|2024-11-26 21:25:20|22843.99|22763.99|22842.62|22762.62|22845.74|22765.74|22842.62|22762.62|10
1732656330000|2024-11-26 21:25:30|22843.43|22763.43|22842.78|22762.78|22843.43|22763.43|22842.05|22762.05|10
1732656340000|2024-11-26 21:25:40|22842.81|22762.81|22844.62|22764.62|22845.06|22765.06|22842.81|22762.81|10
1732656350000|2024-11-26 21:25:50|22844.61|22764.61|22846.08|22766.08|22846.12|22766.12|22844.61|22764.61|10
1732656360000|2024-11-26 21:26:00|22846|22766|22845.69|22765.69|22846|22766|22844.64|22764.64|9
1732656370000|2024-11-26 21:26:10|22846.15|22766.15|22848.2|22768.2|22848.23|22768.23|22846.15|22766.15|10
1732656380000|2024-11-26 21:26:20|22848.28|22768.28|22851.41|22771.41|22851.75|22771.75|22848.28|22768.28|10
1732656390000|2024-11-26 21:26:30|22851.73|22771.73|22854.41|22774.41|22855.29|22775.29|22851.73|22771.73|10
1732656400000|2024-11-26 21:26:40|22854.33|22774.33|22856.39|22776.39|22856.39|22776.39|22854.21|22774.21|9
1732656410000|2024-11-26 21:26:50|22856.75|22776.75|22853.91|22773.91|22857.46|22777.46|22853.91|22773.91|10
1732656420000|2024-11-26 21:27:00|22852.92|22772.92|22852.89|22772.89|22856.18|22776.18|22852.13|22772.13|10
1732656430000|2024-11-26 21:27:10|22852.19|22772.19|22848.12|22768.12|22852.19|22772.19|22848.12|22768.12|10
1732656440000|2024-11-26 21:27:20|22847.78|22767.78|22836.87|22756.87|22848.8|22768.8|22836.85|22756.85|10
1732656450000|2024-11-26 21:27:30|22836.29|22756.29|22834.93|22754.93|22836.56|22756.56|22834.78|22754.78|10
1732656460000|2024-11-26 21:27:40|22834.82|22754.82|22831.36|22751.36|22834.82|22754.82|22830.42|22750.42|10
1732656470000|2024-11-26 21:27:50|22831.31|22751.31|22832.15|22752.15|22832.54|22752.54|22830.67|22750.67|10
1732656480000|2024-11-26 21:28:00|22832.07|22752.07|22824.4|22744.4|22832.07|22752.07|22824.4|22744.4|10
1732656490000|2024-11-26 21:28:10|22822.59|22742.59|22811.17|22731.17|22823.93|22743.93|22810.54|22730.54|10
1732656500000|2024-11-26 21:28:20|22810.69|22730.69|22803.9|22723.9|22811.14|22731.14|22803.9|22723.9|10
1732656510000|2024-11-26 21:28:30|22804|22724|22798.86|22718.86|22804|22724|22798.86|22718.86|10
1732656520000|2024-11-26 21:28:40|22799.06|22719.06|22797.7|22717.7|22799.4|22719.4|22797.43|22717.43|10
1732656530000|2024-11-26 21:28:50|22797.55|22717.55|22799.44|22719.44|22799.44|22719.44|22797.55|22717.55|10
1732656540000|2024-11-26 21:29:00|22800.48|22720.48|22806.12|22726.12|22806.12|22726.12|22798.38|22718.38|10
1732656550000|2024-11-26 21:29:10|22806.95|22726.95|22811.06|22731.06|22811.06|22731.06|22806.95|22726.95|10
1732656560000|2024-11-26 21:29:20|22812.76|22732.76|22817.9|22737.9|22817.9|22737.9|22812.76|22732.76|10
1732656570000|2024-11-26 21:29:30|22818.73|22738.73|22814.01|22734.01|22818.73|22738.73|22814.01|22734.01|10
1732656580000|2024-11-26 21:29:40|22811.26|22731.26|22811.18|22731.18|22812.49|22732.49|22811.18|22731.18|10
1732656590000|2024-11-26 21:29:50|22811.23|22731.23|22809.28|22729.28|22811.72|22731.72|22809.28|22729.28|9
1732656600000|2024-11-26 21:30:00|22809.55|22729.55|22808.21|22728.21|22809.76|22729.76|22807.2|22727.2|10
1732656610000|2024-11-26 21:30:10|22807.43|22727.43|22809.26|22729.26|22809.26|22729.26|22805.86|22725.86|10
1732656620000|2024-11-26 21:30:20|22809.13|22729.13|22807.05|22727.05|22810.61|22730.61|22807.05|22727.05|10
1732656630000|2024-11-26 21:30:30|22806|22726|22798.08|22718.08|22806|22726|22797.61|22717.61|10
1732656640000|2024-11-26 21:30:40|22797.86|22717.86|22793.49|22713.49|22798.1|22718.1|22793.45|22713.45|10
1732656650000|2024-11-26 21:30:50|22793.68|22713.68|22791.86|22711.86|22793.68|22713.68|22791.86|22711.86|8
1732656660000|2024-11-26 21:31:00|22790.75|22710.75|22786.87|22706.87|22790.75|22710.75|22786.87|22706.87|10
1732656670000|2024-11-26 21:31:10|22786.45|22706.45|22776.29|22696.29|22786.45|22706.45|22776.29|22696.29|10
1732656680000|2024-11-26 21:31:20|22773.74|22693.74|22776.17|22696.17|22776.8|22696.8|22773.61|22693.61|10
1732656690000|2024-11-26 21:31:30|22776.89|22696.89|22776.7|22696.7|22777.04|22697.04|22776.15|22696.15|10
1732656700000|2024-11-26 21:31:40|22773.98|22693.98|22771.07|22691.07|22773.98|22693.98|22771.07|22691.07|10
1732656710000|2024-11-26 21:31:50|22771.01|22691.01|22771.28|22691.28|22771.93|22691.93|22769.6|22689.6|10
1732656720000|2024-11-26 21:32:00|22771.64|22691.64|22772.57|22692.57|22774.91|22694.91|22771.64|22691.64|10
1732656730000|2024-11-26 21:32:10|22772.63|22692.63|22773.37|22693.37|22775.18|22695.18|22772.63|22692.63|10
1732656740000|2024-11-26 21:32:20|22775.2|22695.2|22774.47|22694.47|22775.36|22695.36|22773.76|22693.76|10
1732656750000|2024-11-26 21:32:30|22772.49|22692.49|22771.92|22691.92|22772.49|22692.49|22770.09|22690.09|10
1732656760000|2024-11-26 21:32:40|22771.82|22691.82|22769.59|22689.59|22772.05|22692.05|22769.44|22689.44|10
1732656770000|2024-11-26 21:32:50|22769.94|22689.94|22770.39|22690.39|22770.39|22690.39|22769.15|22689.15|10
1732656780000|2024-11-26 21:33:00|22770.49|22690.49|22764.36|22684.36|22770.49|22690.49|22764.03|22684.03|10
1732656790000|2024-11-26 21:33:10|22763.75|22683.75|22756.03|22676.03|22763.75|22683.75|22754.62|22674.62|9
1732656800000|2024-11-26 21:33:20|22757.47|22677.47|22763.04|22683.04|22763.04|22683.04|22757.47|22677.47|9
1732656810000|2024-11-26 21:33:30|22763.87|22683.87|22763.29|22683.29|22763.87|22683.87|22762.73|22682.73|10
1732656820000|2024-11-26 21:33:40|22762.15|22682.15|22757.51|22677.51|22762.83|22682.83|22757.51|22677.51|10
1732656830000|2024-11-26 21:33:50|22757.08|22677.08|22743.81|22663.81|22757.08|22677.08|22743.81|22663.81|10
1732656840000|2024-11-26 21:34:00|22742.55|22662.55|22733.58|22653.58|22742.55|22662.55|22733.58|22653.58|10
1732656850000|2024-11-26 21:34:10|22732.74|22652.74|22734.71|22654.71|22735.32|22655.32|22732.74|22652.74|10
1732656860000|2024-11-26 21:34:20|22734.62|22654.62|22730.44|22650.44|22736.31|22656.31|22730.41|22650.41|10
1732656870000|2024-11-26 21:34:30|22730.13|22650.13|22730.92|22650.92|22731.23|22651.23|22729.09|22649.09|10
1732656880000|2024-11-26 21:34:40|22731.1|22651.1|22732.67|22652.67|22732.78|22652.78|22731.1|22651.1|10
1732656890000|2024-11-26 21:34:50|22733.18|22653.18|22729.43|22649.43|22733.18|22653.18|22729.41|22649.41|10
1732656900000|2024-11-26 21:35:00|22729.77|22649.77|22734.34|22654.34|22734.77|22654.77|22729.03|22649.03|10
1732656910000|2024-11-26 21:35:10|22734.91|22654.91|22742.76|22662.76|22742.76|22662.76|22734.91|22654.91|10
1732656920000|2024-11-26 21:35:20|22742.79|22662.79|22742.64|22662.64|22745.83|22665.83|22742.46|22662.46|10
1732656930000|2024-11-26 21:35:30|22743.25|22663.25|22740.68|22660.68|22743.25|22663.25|22740.68|22660.68|10
1732656940000|2024-11-26 21:35:40|22740.93|22660.93|22734.13|22654.13|22741.18|22661.18|22734.13|22654.13|10
1732656950000|2024-11-26 21:35:50|22733.68|22653.68|22732.79|22652.79|22735.09|22655.09|22732.43|22652.43|10
1732656960000|2024-11-26 21:36:00|22733.27|22653.27|22731.79|22651.79|22734.7|22654.7|22731.72|22651.72|10
1732656970000|2024-11-26 21:36:10|22731.38|22651.38|22734.34|22654.34|22734.64|22654.64|22730.75|22650.75|10
1732656980000|2024-11-26 21:36:20|22734.45|22654.45|22741.23|22661.23|22742|22662|22734.45|22654.45|10
1732656990000|2024-11-26 21:36:30|22742.29|22662.29|22749.95|22669.95|22749.95|22669.95|22742.29|22662.29|10
1732657000000|2024-11-26 21:36:40|22750.2|22670.2|22749.66|22669.66|22750.4|22670.4|22749.04|22669.04|10
1732657010000|2024-11-26 21:36:50|22751.09|22671.09|22753.11|22673.11|22753.11|22673.11|22750.51|22670.51|10
1732657020000|2024-11-26 21:37:00|22755.87|22675.87|22768.06|22688.06|22768.06|22688.06|22755.87|22675.87|10
1732657030000|2024-11-26 21:37:10|22769.17|22689.17|22769.4|22689.4|22769.61|22689.61|22768.49|22688.49|10
1732657040000|2024-11-26 21:37:20|22770.21|22690.21|22772.62|22692.62|22773.14|22693.14|22770.02|22690.02|10
1732657050000|2024-11-26 21:37:30|22772.78|22692.78|22773.18|22693.18|22773.99|22693.99|22772.78|22692.78|10
1732657060000|2024-11-26 21:37:40|22773.39|22693.39|22769.91|22689.91|22773.83|22693.83|22769.91|22689.91|10
1732657070000|2024-11-26 21:37:50|22768.26|22688.26|22771.9|22691.9|22771.9|22691.9|22767.64|22687.64|10
1732657080000|2024-11-26 21:38:00|22771.82|22691.82|22780.88|22700.88|22780.88|22700.88|22771.82|22691.82|10
1732657090000|2024-11-26 21:38:10|22781.32|22701.32|22791.74|22711.74|22792.44|22712.44|22781.32|22701.32|10
1732657100000|2024-11-26 21:38:20|22791.35|22711.35|22791.42|22711.42|22792.74|22712.74|22791.05|22711.05|10
1732657110000|2024-11-26 21:38:30|22791.17|22711.17|22795.81|22715.81|22795.81|22715.81|22791.02|22711.02|10
1732657120000|2024-11-26 21:38:40|22796.95|22716.95|22802.1|22722.1|22802.1|22722.1|22796.23|22716.23|10
1732657130000|2024-11-26 21:38:50|22802.58|22722.58|22799.04|22719.04|22802.58|22722.58|22799.04|22719.04|10
1732657140000|2024-11-26 21:39:00|22798.87|22718.87|22795.79|22715.79|22798.87|22718.87|22795.47|22715.47|10
1732657150000|2024-11-26 21:39:10|22794.53|22714.53|22789.24|22709.24|22794.53|22714.53|22789.24|22709.24|10
1732657160000|2024-11-26 21:39:20|22789.23|22709.23|22782.38|22702.38|22789.23|22709.23|22782|22702|10
1732657170000|2024-11-26 21:39:30|22782.44|22702.44|22776.38|22696.38|22783.08|22703.08|22776.38|22696.38|10
1732657180000|2024-11-26 21:39:40|22777.54|22697.54|22770.14|22690.14|22777.54|22697.54|22770.14|22690.14|10
1732657190000|2024-11-26 21:39:50|22770.06|22690.06|22767.42|22687.42|22770.4|22690.4|22767.42|22687.42|10
1732657200000|2024-11-26 21:40:00|22767.43|22687.43|22769|22689|22769|22689|22766.81|22686.81|10
1732657210000|2024-11-26 21:40:10|22769.92|22689.92|22772.15|22692.15|22772.62|22692.62|22769.54|22689.54|10
1732657220000|2024-11-26 21:40:20|22772.29|22692.29|22772.74|22692.74|22774.11|22694.11|22772.29|22692.29|9
1732657230000|2024-11-26 21:40:30|22772.51|22692.51|22769.44|22689.44|22772.51|22692.51|22769.44|22689.44|10
1732657240000|2024-11-26 21:40:40|22769.27|22689.27|22773.32|22693.32|22774.04|22694.04|22768.52|22688.52|10
1732657250000|2024-11-26 21:40:50|22774.56|22694.56|22763.24|22683.24|22774.7|22694.7|22763.24|22683.24|10
1732657260000|2024-11-26 21:41:00|22760.65|22680.65|22753.53|22673.53|22760.65|22680.65|22753.53|22673.53|10
1732657270000|2024-11-26 21:41:10|22752.66|22672.66|22756.48|22676.48|22756.48|22676.48|22751.28|22671.28|10
1732657280000|2024-11-26 21:41:20|22757.01|22677.01|22758.24|22678.24|22758.39|22678.39|22756.77|22676.77|10
1732657290000|2024-11-26 21:41:30|22758.01|22678.01|22756.77|22676.77|22758.01|22678.01|22756.77|22676.77|10
1732657300000|2024-11-26 21:41:40|22756.76|22676.76|22758.28|22678.28|22758.28|22678.28|22756.22|22676.22|10
1732657310000|2024-11-26 21:41:50|22759.13|22679.13|22758.05|22678.05|22760.11|22680.11|22758.05|22678.05|10
1732657320000|2024-11-26 21:42:00|22758.69|22678.69|22761.84|22681.84|22761.84|22681.84|22758.03|22678.03|10
1732657330000|2024-11-26 21:42:10|22763.49|22683.49|22766.97|22686.97|22766.97|22686.97|22763.49|22683.49|10
1732657340000|2024-11-26 21:42:20|22767.04|22687.04|22768.77|22688.77|22768.77|22688.77|22766.69|22686.69|10
1732657350000|2024-11-26 21:42:30|22768.76|22688.76|22770.52|22690.52|22770.52|22690.52|22768.38|22688.38|10
1732657360000|2024-11-26 21:42:40|22770.96|22690.96|22771.74|22691.74|22772.17|22692.17|22770.96|22690.96|9
1732657370000|2024-11-26 21:42:50|22771.62|22691.62|22769.22|22689.22|22771.62|22691.62|22768.86|22688.86|10
1732657380000|2024-11-26 21:43:00|22769.51|22689.51|22770.63|22690.63|22770.96|22690.96|22769.04|22689.04|10
1732657390000|2024-11-26 21:43:10|22770.72|22690.72|22765.33|22685.33|22770.72|22690.72|22765.33|22685.33|10
1732657400000|2024-11-26 21:43:20|22765.07|22685.07|22765.06|22685.06|22765.27|22685.27|22763.67|22683.67|10
1732657410000|2024-11-26 21:43:30|22765.3|22685.3|22775.22|22695.22|22775.22|22695.22|22765.3|22685.3|10
1732657420000|2024-11-26 21:43:40|22776.47|22696.47|22778.56|22698.56|22779.35|22699.35|22776.47|22696.47|10
1732657430000|2024-11-26 21:43:50|22778.79|22698.79|22780.85|22700.85|22780.85|22700.85|22778.53|22698.53|10
1732657440000|2024-11-26 21:44:00|22780.83|22700.83|22779.98|22699.98|22780.83|22700.83|22779.58|22699.58|10
1732657450000|2024-11-26 21:44:10|22779.97|22699.97|22776.97|22696.97|22779.97|22699.97|22774.76|22694.76|10
1732657460000|2024-11-26 21:44:20|22776.83|22696.83|22782.58|22702.58|22782.58|22702.58|22776.83|22696.83|10
1732657470000|2024-11-26 21:44:30|22781.79|22701.79|22782.68|22702.68|22783.88|22703.88|22781.13|22701.13|10
1732657480000|2024-11-26 21:44:40|22780.67|22700.67|22774.32|22694.32|22780.67|22700.67|22773.75|22693.75|10
1732657490000|2024-11-26 21:44:50|22773.35|22693.35|22775.53|22695.53|22775.53|22695.53|22772.81|22692.81|9
1732657500000|2024-11-26 21:45:00|22775.21|22695.21|22773.43|22693.43|22775.98|22695.98|22773.43|22693.43|10
1732657510000|2024-11-26 21:45:10|22773|22693|22771.43|22691.43|22773|22693|22768.52|22688.52|10
1732657520000|2024-11-26 21:45:20|22772.31|22692.31|22777.69|22697.69|22777.69|22697.69|22772.31|22692.31|10
1732657530000|2024-11-26 21:45:30|22775.08|22695.08|22774.18|22694.18|22775.69|22695.69|22772.73|22692.73|10
1732657540000|2024-11-26 21:45:40|22774.63|22694.63|22770|22690|22774.63|22694.63|22770|22690|10
1732657550000|2024-11-26 21:45:50|22769.87|22689.87|22754.46|22674.46|22769.87|22689.87|22754.46|22674.46|10
1732657560000|2024-11-26 21:46:00|22753.6|22673.6|22739.75|22659.75|22753.6|22673.6|22739.75|22659.75|10
1732657570000|2024-11-26 21:46:10|22738.09|22658.09|22733.39|22653.39|22738.09|22658.09|22732.96|22652.96|10
1732657580000|2024-11-26 21:46:20|22730.82|22650.82|22740.57|22660.57|22740.57|22660.57|22730.82|22650.82|10
1732657590000|2024-11-26 21:46:30|22743.2|22663.2|22752.7|22672.7|22753.24|22673.24|22743.2|22663.2|10
1732657600000|2024-11-26 21:46:40|22753.57|22673.57|22753.13|22673.13|22756.37|22676.37|22753.13|22673.13|10
1732657610000|2024-11-26 21:46:50|22752.39|22672.39|22749.42|22669.42|22752.39|22672.39|22749.42|22669.42|10
1732657620000|2024-11-26 21:47:00|22749.33|22669.33|22747.69|22667.69|22749.33|22669.33|22747.69|22667.69|10
1732657630000|2024-11-26 21:47:10|22746.72|22666.72|22740.25|22660.25|22746.72|22666.72|22740.18|22660.18|10
1732657640000|2024-11-26 21:47:20|22741.28|22661.28|22745.34|22665.34|22745.34|22665.34|22741.09|22661.09|10
1732657650000|2024-11-26 21:47:30|22746.38|22666.38|22741.48|22661.48|22749.36|22669.36|22740.41|22660.41|10
1732657660000|2024-11-26 21:47:40|22742.45|22662.45|22746.3|22666.3|22746.3|22666.3|22742.45|22662.45|10
1732657670000|2024-11-26 21:47:50|22746.4|22666.4|22749.41|22669.41|22749.41|22669.41|22745.5|22665.5|10
1732657680000|2024-11-26 21:48:00|22749.45|22669.45|22746.26|22666.26|22749.73|22669.73|22746|22666|10
1732657690000|2024-11-26 21:48:10|22745.66|22665.66|22750.66|22670.66|22750.66|22670.66|22744.95|22664.95|9
1732657700000|2024-11-26 21:48:20|22751.43|22671.43|22755.62|22675.62|22755.76|22675.76|22751.43|22671.43|9
1732657710000|2024-11-26 21:48:30|22757.5|22677.5|22761.64|22681.64|22762.44|22682.44|22757.5|22677.5|10
1732657720000|2024-11-26 21:48:40|22760.95|22680.95|22757.97|22677.97|22761.35|22681.35|22757.97|22677.97|10
1732657730000|2024-11-26 21:48:50|22758.02|22678.02|22755.68|22675.68|22758.02|22678.02|22754.68|22674.68|10
1732657740000|2024-11-26 21:49:00|22755.76|22675.76|22755.18|22675.18|22756.75|22676.75|22755.18|22675.18|10
1732657750000|2024-11-26 21:49:10|22755.89|22675.89|22756.33|22676.33|22756.33|22676.33|22755.16|22675.16|10
1732657760000|2024-11-26 21:49:20|22758.25|22678.25|22761.55|22681.55|22761.71|22681.71|22758.25|22678.25|10
1732657770000|2024-11-26 21:49:30|22762.57|22682.57|22760.68|22680.68|22762.69|22682.69|22760.68|22680.68|10
1732657780000|2024-11-26 21:49:40|22759.31|22679.31|22759.28|22679.28|22760.38|22680.38|22759.07|22679.07|10
1732657790000|2024-11-26 21:49:50|22758.95|22678.95|22760.15|22680.15|22760.94|22680.94|22758.95|22678.95|10
1732657800000|2024-11-26 21:50:00|22760.31|22680.31|22763|22683|22763.21|22683.21|22760.31|22680.31|10
1732657810000|2024-11-26 21:50:10|22764.57|22684.57|22775.78|22695.78|22775.78|22695.78|22764.57|22684.57|10
1732657820000|2024-11-26 21:50:20|22778.93|22698.93|22799.11|22719.11|22799.11|22719.11|22778.93|22698.93|10
1732657830000|2024-11-26 21:50:30|22799.56|22719.56|22803.55|22723.55|22803.55|22723.55|22798|22718|10
1732657840000|2024-11-26 21:50:40|22803.58|22723.58|22800|22720|22803.58|22723.58|22800|22720|10
1732657850000|2024-11-26 21:50:50|22798.26|22718.26|22790.34|22710.34|22798.26|22718.26|22790.34|22710.34|10
1732657860000|2024-11-26 21:51:00|22790.35|22710.35|22786.33|22706.33|22790.7|22710.7|22786.33|22706.33|9
1732657870000|2024-11-26 21:51:10|22786.3|22706.3|22788.03|22708.03|22788.76|22708.76|22786.17|22706.17|10
1732657880000|2024-11-26 21:51:20|22788.85|22708.85|22792.45|22712.45|22793.35|22713.35|22788.85|22708.85|10
1732657890000|2024-11-26 21:51:30|22792.39|22712.39|22798.51|22718.51|22798.65|22718.65|22792.39|22712.39|10
1732657900000|2024-11-26 21:51:40|22798.47|22718.47|22796.72|22716.72|22799.26|22719.26|22796.72|22716.72|10
1732657910000|2024-11-26 21:51:50|22796.41|22716.41|22795.26|22715.26|22798.36|22718.36|22795.26|22715.26|10
1732657920000|2024-11-26 21:52:00|22794.88|22714.88|22789.18|22709.18|22795.14|22715.14|22789.18|22709.18|10
1732657930000|2024-11-26 21:52:10|22790.91|22710.91|22796.39|22716.39|22796.39|22716.39|22790.91|22710.91|10
1732657940000|2024-11-26 21:52:20|22796.16|22716.16|22801.14|22721.14|22801.14|22721.14|22796.12|22716.12|10
1732657950000|2024-11-26 21:52:30|22799.33|22719.33|22801.94|22721.94|22801.94|22721.94|22798.35|22718.35|10
1732657960000|2024-11-26 21:52:40|22802.12|22722.12|22802.65|22722.65|22802.65|22722.65|22800.18|22720.18|10
1732657970000|2024-11-26 21:52:50|22802.72|22722.72|22801.64|22721.64|22802.89|22722.89|22801.49|22721.49|10
1732657980000|2024-11-26 21:53:00|22801.49|22721.49|22807.64|22727.64|22807.64|22727.64|22801.49|22721.49|10
1732657990000|2024-11-26 21:53:10|22807.36|22727.36|22810.05|22730.05|22810.05|22730.05|22807.36|22727.36|10
1732658000000|2024-11-26 21:53:20|22811.06|22731.06|22816.55|22736.55|22816.55|22736.55|22811.06|22731.06|10
1732658010000|2024-11-26 21:53:30|22817.68|22737.68|22818.83|22738.83|22819.27|22739.27|22817.68|22737.68|10
1732658020000|2024-11-26 21:53:40|22818.54|22738.54|22821.22|22741.22|22821.22|22741.22|22818.54|22738.54|10
1732658030000|2024-11-26 21:53:50|22821.3|22741.3|22822.56|22742.56|22822.56|22742.56|22820.61|22740.61|10
1732658040000|2024-11-26 21:54:00|22823.04|22743.04|22819.43|22739.43|22823.04|22743.04|22819.43|22739.43|10
1732658050000|2024-11-26 21:54:10|22820.03|22740.03|22816.1|22736.1|22820.03|22740.03|22816.1|22736.1|10
1732658060000|2024-11-26 21:54:20|22816.55|22736.55|22816.59|22736.59|22817.28|22737.28|22816.53|22736.53|10
1732658070000|2024-11-26 21:54:30|22816.25|22736.25|22818.81|22738.81|22818.81|22738.81|22816.25|22736.25|10
1732658080000|2024-11-26 21:54:40|22817.78|22737.78|22813.19|22733.19|22817.78|22737.78|22813.19|22733.19|10
1732658090000|2024-11-26 21:54:50|22813.41|22733.41|22812.78|22732.78|22814.44|22734.44|22812.33|22732.33|10
1732658100000|2024-11-26 21:55:00|22812.63|22732.63|22807.15|22727.15|22812.63|22732.63|22807.15|22727.15|10
1732658110000|2024-11-26 21:55:10|22806.92|22726.92|22809.96|22729.96|22809.96|22729.96|22806.92|22726.92|10
1732658120000|2024-11-26 21:55:20|22810.9|22730.9|22816.92|22736.92|22820.69|22740.69|22810.9|22730.9|10
1732658130000|2024-11-26 21:55:30|22816.16|22736.16|22811.12|22731.12|22816.16|22736.16|22811.12|22731.12|10
1732658140000|2024-11-26 21:55:40|22811.51|22731.51|22811.44|22731.44|22812.36|22732.36|22809.32|22729.32|10
1732658150000|2024-11-26 21:55:50|22810.79|22730.79|22812|22732|22812.16|22732.16|22810.79|22730.79|10
1732658160000|2024-11-26 21:56:00|22811.66|22731.66|22808.61|22728.61|22811.66|22731.66|22808.37|22728.37|10
1732658170000|2024-11-26 21:56:10|22808.71|22728.71|22807.23|22727.23|22809.62|22729.62|22807.23|22727.23|10
1732658180000|2024-11-26 21:56:20|22809.04|22729.04|22809.2|22729.2|22809.91|22729.91|22808.5|22728.5|10
1732658190000|2024-11-26 21:56:30|22809.17|22729.17|22807.25|22727.25|22809.17|22729.17|22806.02|22726.02|10
1732658200000|2024-11-26 21:56:40|22806.58|22726.58|22806.28|22726.28|22806.66|22726.66|22805.64|22725.64|10
1732658210000|2024-11-26 21:56:50|22806.11|22726.11|22802.93|22722.93|22806.11|22726.11|22802.93|22722.93|9
1732658220000|2024-11-26 21:57:00|22802.96|22722.96|22802.53|22722.53|22803.72|22723.72|22801.76|22721.76|10
1732658230000|2024-11-26 21:57:10|22802.44|22722.44|22807.51|22727.51|22807.51|22727.51|22801.95|22721.95|10
1732658240000|2024-11-26 21:57:20|22808|22728|22809.23|22729.23|22809.37|22729.37|22808|22728|10
1732658250000|2024-11-26 21:57:30|22808.99|22728.99|22809.42|22729.42|22810.27|22730.27|22808.99|22728.99|10
1732658260000|2024-11-26 21:57:40|22809.45|22729.45|22807.28|22727.28|22809.45|22729.45|22807.28|22727.28|10
1732658270000|2024-11-26 21:57:50|22807.3|22727.3|22809.05|22729.05|22809.12|22729.12|22807.3|22727.3|10
1732658280000|2024-11-26 21:58:00|22808.51|22728.51|22810.34|22730.34|22810.4|22730.4|22808.14|22728.14|10
1732658290000|2024-11-26 21:58:10|22811.05|22731.05|22809.02|22729.02|22811.22|22731.22|22808.53|22728.53|10
1732658300000|2024-11-26 21:58:20|22809.23|22729.23|22810.09|22730.09|22810.74|22730.74|22809.02|22729.02|10
1732658310000|2024-11-26 21:58:30|22810.05|22730.05|22812.78|22732.78|22812.87|22732.87|22809.71|22729.71|10
1732658320000|2024-11-26 21:58:40|22813.5|22733.5|22815.48|22735.48|22817.69|22737.69|22813.5|22733.5|10
1732658330000|2024-11-26 21:58:50|22814.68|22734.68|22815.79|22735.79|22816.14|22736.14|22814.08|22734.08|10
1732658340000|2024-11-26 21:59:00|22816.02|22736.02|22814.94|22734.94|22816.48|22736.48|22814.94|22734.94|10
1732658350000|2024-11-26 21:59:10|22812.99|22732.99|22810.44|22730.44|22813.04|22733.04|22810.43|22730.43|10
1732658360000|2024-11-26 21:59:20|22810.27|22730.27|22809.97|22729.97|22811.09|22731.09|22808.69|22728.69|10
1732658370000|2024-11-26 21:59:30|22810.08|22730.08|22804.34|22724.34|22810.08|22730.08|22804.34|22724.34|10
1732658380000|2024-11-26 21:59:40|22803.98|22723.98|22802.5|22722.5|22803.98|22723.98|22802.5|22722.5|10
1732658390000|2024-11-26 21:59:50|22801.94|22721.94|22798.14|22718.14|22801.94|22721.94|22798.14|22718.14|10
1732658400000|2024-11-26 22:00:00|22797.9|22717.9|22796.59|22716.59|22797.9|22717.9|22794.46|22714.46|10
1732658410000|2024-11-26 22:00:10|22797.87|22717.87|22794.48|22714.48|22799.38|22719.38|22794.48|22714.48|10
1732658420000|2024-11-26 22:00:20|22794.45|22714.45|22786.04|22706.04|22794.45|22714.45|22786.04|22706.04|10
1732658430000|2024-11-26 22:00:30|22785.15|22705.15|22781.99|22701.99|22785.77|22705.77|22781.76|22701.76|10
1732658440000|2024-11-26 22:00:40|22781.83|22701.83|22776.6|22696.6|22782.43|22702.43|22776.51|22696.51|10
1732658450000|2024-11-26 22:00:50|22775.66|22695.66|22773.27|22693.27|22775.66|22695.66|22772.71|22692.71|10
1732658460000|2024-11-26 22:01:00|22773.41|22693.41|22768.35|22688.35|22775.4|22695.4|22768.35|22688.35|10
1732658470000|2024-11-26 22:01:10|22767.6|22687.6|22767.77|22687.77|22768.38|22688.38|22764.38|22684.38|10
1732658480000|2024-11-26 22:01:20|22767.59|22687.59|22767.78|22687.78|22767.78|22687.78|22765.98|22685.98|9
1732658490000|2024-11-26 22:01:30|22768.15|22688.15|22760.54|22680.54|22768.15|22688.15|22760.39|22680.39|10
1732658500000|2024-11-26 22:01:40|22761.41|22681.41|22761.97|22681.97|22762.61|22682.61|22761.41|22681.41|10
1732658510000|2024-11-26 22:01:50|22761.85|22681.85|22778.99|22698.99|22778.99|22698.99|22761.85|22681.85|10
1732658520000|2024-11-26 22:02:00|22778.87|22698.87|22791.22|22711.22|22791.22|22711.22|22778.87|22698.87|10
1732658530000|2024-11-26 22:02:10|22793.97|22713.97|22803.19|22723.19|22805.04|22725.04|22793.97|22713.97|10
1732658540000|2024-11-26 22:02:20|22802.03|22722.03|22795.18|22715.18|22802.03|22722.03|22795.18|22715.18|10
1732658550000|2024-11-26 22:02:30|22795.94|22715.94|22795.03|22715.03|22799.17|22719.17|22795.03|22715.03|10
1732658560000|2024-11-26 22:02:40|22793.72|22713.72|22793.95|22713.95|22796.08|22716.08|22793.72|22713.72|10
1732658570000|2024-11-26 22:02:50|22793.2|22713.2|22796.92|22716.92|22796.92|22716.92|22793.2|22713.2|10
1732658580000|2024-11-26 22:03:00|22796.59|22716.59|22801.05|22721.05|22802.54|22722.54|22796.59|22716.59|10
1732658590000|2024-11-26 22:03:10|22801.53|22721.53|22800.02|22720.02|22801.64|22721.64|22797.57|22717.57|10
1732658600000|2024-11-26 22:03:20|22799.87|22719.87|22802.42|22722.42|22802.42|22722.42|22799.3|22719.3|10
1732658610000|2024-11-26 22:03:30|22803.02|22723.02|22802.57|22722.57|22805.33|22725.33|22801.72|22721.72|10
1732658620000|2024-11-26 22:03:40|22801.65|22721.65|22811.2|22731.2|22811.2|22731.2|22801.18|22721.18|10
1732658630000|2024-11-26 22:03:50|22811.8|22731.8|22823.15|22743.15|22823.15|22743.15|22811.8|22731.8|10
1732658640000|2024-11-26 22:04:00|22823.66|22743.66|22825.44|22745.44|22825.44|22745.44|22821.92|22741.92|10
1732658650000|2024-11-26 22:04:10|22825.92|22745.92|22829.95|22749.95|22830.11|22750.11|22825.48|22745.48|10
1732658660000|2024-11-26 22:04:20|22830.62|22750.62|22833.06|22753.06|22833.06|22753.06|22829.68|22749.68|10
1732658670000|2024-11-26 22:04:30|22833.44|22753.44|22849.32|22769.32|22849.32|22769.32|22833.44|22753.44|10
1732658680000|2024-11-26 22:04:40|22850.72|22770.72|22854.58|22774.58|22854.58|22774.58|22850.42|22770.42|10
1732658690000|2024-11-26 22:04:50|22855.43|22775.43|22857.61|22777.61|22857.61|22777.61|22855.43|22775.43|9
1732658700000|2024-11-26 22:05:00|22857.67|22777.67|22857.14|22777.14|22858.46|22778.46|22856.79|22776.79|10
1732658710000|2024-11-26 22:05:10|22857.81|22777.81|22861.36|22781.36|22861.41|22781.41|22857.35|22777.35|10
1732658720000|2024-11-26 22:05:20|22860.59|22780.59|22855.17|22775.17|22860.59|22780.59|22855.17|22775.17|10
1732658730000|2024-11-26 22:05:30|22854.77|22774.77|22857.24|22777.24|22857.24|22777.24|22854.62|22774.62|10
1732658740000|2024-11-26 22:05:40|22857.28|22777.28|22862.3|22782.3|22862.3|22782.3|22857.26|22777.26|10
1732658750000|2024-11-26 22:05:50|22862.74|22782.74|22865.32|22785.32|22866.45|22786.45|22862.74|22782.74|10
1732658760000|2024-11-26 22:06:00|22865.14|22785.14|22863.23|22783.23|22865.14|22785.14|22862.21|22782.21|10
1732658770000|2024-11-26 22:06:10|22862.39|22782.39|22863.4|22783.4|22865.17|22785.17|22862.39|22782.39|10
1732658780000|2024-11-26 22:06:20|22863.48|22783.48|22860.35|22780.35|22863.48|22783.48|22859.53|22779.53|10
1732658790000|2024-11-26 22:06:30|22862.23|22782.23|22862.42|22782.42|22865.37|22785.37|22862.23|22782.23|10
1732658800000|2024-11-26 22:06:40|22861.9|22781.9|22864.59|22784.59|22864.59|22784.59|22861.74|22781.74|10
1732658810000|2024-11-26 22:06:50|22864.33|22784.33|22868.52|22788.52|22868.52|22788.52|22864.33|22784.33|10
1732658820000|2024-11-26 22:07:00|22868.73|22788.73|22880.74|22800.74|22880.74|22800.74|22868.58|22788.58|10
1732658830000|2024-11-26 22:07:10|22881.35|22801.35|22886|22806|22886.49|22806.49|22881.35|22801.35|10
1732658840000|2024-11-26 22:07:20|22885.42|22805.42|22890.82|22810.82|22891.03|22811.03|22885.42|22805.42|10
1732658850000|2024-11-26 22:07:30|22892.34|22812.34|22893.94|22813.94|22894.18|22814.18|22890.54|22810.54|10
1732658860000|2024-11-26 22:07:40|22893.46|22813.46|22896.15|22816.15|22896.15|22816.15|22892.53|22812.53|10
1732658870000|2024-11-26 22:07:50|22896.43|22816.43|22902.08|22822.08|22902.08|22822.08|22896.43|22816.43|10
1732658880000|2024-11-26 22:08:00|22903.39|22823.39|22903.74|22823.74|22903.83|22823.83|22902.35|22822.35|10
1732658890000|2024-11-26 22:08:10|22903.83|22823.83|22905.52|22825.52|22905.52|22825.52|22903.8|22823.8|9
1732658900000|2024-11-26 22:08:20|22905.32|22825.32|22903.8|22823.8|22905.32|22825.32|22903.8|22823.8|10
1732658910000|2024-11-26 22:08:30|22903.63|22823.63|22904.64|22824.64|22904.64|22824.64|22902.68|22822.68|9
1732658920000|2024-11-26 22:08:40|22905.09|22825.09|22905.11|22825.11|22906.34|22826.34|22905.09|22825.09|9
1732658930000|2024-11-26 22:08:50|22905.08|22825.08|22905.58|22825.58|22906.13|22826.13|22904.94|22824.94|10
1732658940000|2024-11-26 22:09:00|22906.24|22826.24|22902.71|22822.71|22906.61|22826.61|22902.43|22822.43|10
1732658950000|2024-11-26 22:09:10|22903.47|22823.47|22907.04|22827.04|22907.22|22827.22|22903.47|22823.47|10
1732658960000|2024-11-26 22:09:20|22907.52|22827.52|22910.64|22830.64|22910.67|22830.67|22907.52|22827.52|10
1732658970000|2024-11-26 22:09:30|22911.01|22831.01|22912.92|22832.92|22913|22833|22910.92|22830.92|9
1732658980000|2024-11-26 22:09:40|22911.95|22831.95|22912.97|22832.97|22913.41|22833.41|22911.64|22831.64|10
1732658990000|2024-11-26 22:09:50|22912.76|22832.76|22913.64|22833.64|22913.64|22833.64|22912.47|22832.47|10
1732659000000|2024-11-26 22:10:00|22913.34|22833.34|22915.94|22835.94|22916.84|22836.84|22913.13|22833.13|10
1732659010000|2024-11-26 22:10:10|22916.8|22836.8|22911.86|22831.86|22918.08|22838.08|22911.86|22831.86|10
1732659020000|2024-11-26 22:10:20|22910.77|22830.77|22914.42|22834.42|22914.42|22834.42|22909.9|22829.9|10
1732659030000|2024-11-26 22:10:30|22914.83|22834.83|22917.81|22837.81|22917.81|22837.81|22914.46|22834.46|10
1732659040000|2024-11-26 22:10:40|22916.81|22836.81|22918.14|22838.14|22918.14|22838.14|22914.76|22834.76|9
1732659050000|2024-11-26 22:10:50|22918.51|22838.51|22922.43|22842.43|22922.43|22842.43|22917.97|22837.97|10
1732659060000|2024-11-26 22:11:00|22922.55|22842.55|22935|22855|22935|22855|22922.55|22842.55|10
1732659070000|2024-11-26 22:11:10|22935.79|22855.79|22941.85|22861.85|22941.85|22861.85|22935.79|22855.79|10
1732659080000|2024-11-26 22:11:20|22942.15|22862.15|22944.41|22864.41|22944.41|22864.41|22941.84|22861.84|9
1732659090000|2024-11-26 22:11:30|22945.69|22865.69|22945.86|22865.86|22947.36|22867.36|22945.61|22865.61|10
1732659100000|2024-11-26 22:11:40|22944.54|22864.54|22945.93|22865.93|22946.15|22866.15|22942.42|22862.42|10
1732659110000|2024-11-26 22:11:50|22944.26|22864.26|22938.53|22858.53|22944.26|22864.26|22938.53|22858.53|10
1732659120000|2024-11-26 22:12:00|22937.19|22857.19|22920.35|22840.35|22937.19|22857.19|22920.35|22840.35|10
1732659130000|2024-11-26 22:12:10|22916.87|22836.87|22906.06|22826.06|22916.87|22836.87|22906.06|22826.06|10
1732659140000|2024-11-26 22:12:20|22906.1|22826.1|22899.96|22819.96|22906.1|22826.1|22898.05|22818.05|10
1732659150000|2024-11-26 22:12:30|22901.71|22821.71|22900.93|22820.93|22901.71|22821.71|22900.52|22820.52|10
1732659160000|2024-11-26 22:12:40|22900.16|22820.16|22891.56|22811.56|22900.16|22820.16|22891.56|22811.56|10
1732659170000|2024-11-26 22:12:50|22891.27|22811.27|22895.26|22815.26|22895.26|22815.26|22888.77|22808.77|10
1732659180000|2024-11-26 22:13:00|22894.98|22814.98|22896.84|22816.84|22896.84|22816.84|22894.98|22814.98|10
1732659190000|2024-11-26 22:13:10|22897.1|22817.1|22898.47|22818.47|22899.18|22819.18|22897.1|22817.1|10
1732659200000|2024-11-26 22:13:20|22898.41|22818.41|22886.53|22806.53|22898.41|22818.41|22886.53|22806.53|10
1732659210000|2024-11-26 22:13:30|22885.36|22805.36|22883.42|22803.42|22885.93|22805.93|22882.8|22802.8|10
1732659220000|2024-11-26 22:13:40|22883.78|22803.78|22884.74|22804.74|22885.26|22805.26|22883.46|22803.46|10
1732659230000|2024-11-26 22:13:50|22883.93|22803.93|22879.89|22799.89|22883.93|22803.93|22879.89|22799.89|9
1732659240000|2024-11-26 22:14:00|22880.33|22800.33|22881.3|22801.3|22882.85|22802.85|22879.83|22799.83|10
1732659250000|2024-11-26 22:14:10|22881.55|22801.55|22888.06|22808.06|22888.06|22808.06|22881.55|22801.55|10
1732659260000|2024-11-26 22:14:20|22888.66|22808.66|22896.06|22816.06|22896.06|22816.06|22888.66|22808.66|10
1732659270000|2024-11-26 22:14:30|22896.49|22816.49|22902.37|22822.37|22902.37|22822.37|22896.49|22816.49|10
1732659280000|2024-11-26 22:14:40|22902.87|22822.87|22902|22822|22902.95|22822.95|22901.92|22821.92|10
1732659290000|2024-11-26 22:14:50|22901.83|22821.83|22900|22820|22902.05|22822.05|22900|22820|9
1732659300000|2024-11-26 22:15:00|22899.83|22819.83|22900.2|22820.2|22902.66|22822.66|22899.24|22819.24|10
1732659310000|2024-11-26 22:15:10|22899.3|22819.3|22899.33|22819.33|22900.41|22820.41|22899.1|22819.1|10
1732659320000|2024-11-26 22:15:20|22899.05|22819.05|22899.39|22819.39|22899.66|22819.66|22898.42|22818.42|10
1732659330000|2024-11-26 22:15:30|22899.5|22819.5|22898.33|22818.33|22900.26|22820.26|22898.33|22818.33|10
1732659340000|2024-11-26 22:15:40|22898.1|22818.1|22898.5|22818.5|22898.86|22818.86|22897.95|22817.95|10
1732659350000|2024-11-26 22:15:50|22898.44|22818.44|22903.12|22823.12|22903.12|22823.12|22898.44|22818.44|10
1732659360000|2024-11-26 22:16:00|22903.13|22823.13|22903.69|22823.69|22905.87|22825.87|22903.13|22823.13|10
1732659370000|2024-11-26 22:16:10|22904.01|22824.01|22904.43|22824.43|22906.4|22826.4|22904.01|22824.01|10
1732659380000|2024-11-26 22:16:20|22904.86|22824.86|22907.53|22827.53|22907.54|22827.54|22903.7|22823.7|10
1732659390000|2024-11-26 22:16:30|22909|22829|22907.3|22827.3|22909|22829|22906.6|22826.6|10
1732659400000|2024-11-26 22:16:40|22907.17|22827.17|22909.33|22829.33|22910.48|22830.48|22907.17|22827.17|10
1732659410000|2024-11-26 22:16:50|22909.64|22829.64|22904.71|22824.71|22909.64|22829.64|22904.71|22824.71|10
1732659420000|2024-11-26 22:17:00|22903.89|22823.89|22904.71|22824.71|22905.05|22825.05|22903.89|22823.89|10
1732659430000|2024-11-26 22:17:10|22904.54|22824.54|22901.08|22821.08|22904.54|22824.54|22901.08|22821.08|10
1732659440000|2024-11-26 22:17:20|22900.57|22820.57|22895.27|22815.27|22900.57|22820.57|22895.27|22815.27|10
1732659450000|2024-11-26 22:17:30|22895.49|22815.49|22894.65|22814.65|22897.21|22817.21|22893.97|22813.97|10
1732659460000|2024-11-26 22:17:40|22894.01|22814.01|22891.76|22811.76|22894.01|22814.01|22891.31|22811.31|10
1732659470000|2024-11-26 22:17:50|22891.26|22811.26|22892.43|22812.43|22892.43|22812.43|22890.78|22810.78|10
1732659480000|2024-11-26 22:18:00|22891.13|22811.13|22888.04|22808.04|22893.06|22813.06|22888.04|22808.04|10
1732659490000|2024-11-26 22:18:10|22887.45|22807.45|22888.76|22808.76|22889.29|22809.29|22884.67|22804.67|10
1732659500000|2024-11-26 22:18:20|22889.28|22809.28|22889.77|22809.77|22890.22|22810.22|22888.18|22808.18|10
1732659510000|2024-11-26 22:18:30|22889.3|22809.3|22886.95|22806.95|22889.44|22809.44|22886.95|22806.95|10
1732659520000|2024-11-26 22:18:40|22887.78|22807.78|22886.17|22806.17|22887.78|22807.78|22884.31|22804.31|10
1732659530000|2024-11-26 22:18:50|22886.44|22806.44|22886.17|22806.17|22887.21|22807.21|22885.88|22805.88|10
1732659540000|2024-11-26 22:19:00|22885.22|22805.22|22885.38|22805.38|22885.69|22805.69|22884.86|22804.86|10
1732659550000|2024-11-26 22:19:10|22886.46|22806.46|22892.84|22812.84|22892.84|22812.84|22886.46|22806.46|9
1732659560000|2024-11-26 22:19:20|22892.98|22812.98|22895.09|22815.09|22896.28|22816.28|22892.4|22812.4|10
1732659570000|2024-11-26 22:19:30|22893.72|22813.72|22890.03|22810.03|22893.72|22813.72|22889.91|22809.91|10
1732659580000|2024-11-26 22:19:40|22889.55|22809.55|22886.72|22806.72|22889.55|22809.55|22885.38|22805.38|10
1732659590000|2024-11-26 22:19:50|22886.55|22806.55|22889.29|22809.29|22889.29|22809.29|22885.95|22805.95|10
1732659600000|2024-11-26 22:20:00|22888.77|22808.77|22891.62|22811.62|22891.62|22811.62|22888.76|22808.76|10
1732659610000|2024-11-26 22:20:10|22892.08|22812.08|22893.3|22813.3|22893.3|22813.3|22892.08|22812.08|10
1732659620000|2024-11-26 22:20:20|22893.28|22813.28|22893.66|22813.66|22894.16|22814.16|22893.28|22813.28|10
1732659630000|2024-11-26 22:20:30|22893.9|22813.9|22891.52|22811.52|22894.38|22814.38|22891.52|22811.52|10
1732659640000|2024-11-26 22:20:40|22891.39|22811.39|22890.55|22810.55|22891.57|22811.57|22890.09|22810.09|10
1732659650000|2024-11-26 22:20:50|22890.69|22810.69|22889.92|22809.92|22891.76|22811.76|22889.92|22809.92|10
1732659660000|2024-11-26 22:21:00|22889.67|22809.67|22891.39|22811.39|22891.39|22811.39|22889.29|22809.29|10
1732659670000|2024-11-26 22:21:10|22891.27|22811.27|22892.25|22812.25|22893.4|22813.4|22891.27|22811.27|10
1732659680000|2024-11-26 22:21:20|22892.38|22812.38|22890.19|22810.19|22892.38|22812.38|22890.17|22810.17|10
1732659690000|2024-11-26 22:21:30|22890.02|22810.02|22890.44|22810.44|22890.6|22810.6|22889.04|22809.04|10
1732659700000|2024-11-26 22:21:40|22890.95|22810.95|22892.08|22812.08|22892.24|22812.24|22890.95|22810.95|10
1732659710000|2024-11-26 22:21:50|22891.8|22811.8|22892.89|22812.89|22892.89|22812.89|22891.8|22811.8|10
1732659720000|2024-11-26 22:22:00|22892.94|22812.94|22896.21|22816.21|22896.61|22816.61|22892.63|22812.63|10
1732659730000|2024-11-26 22:22:10|22896.56|22816.56|22900.66|22820.66|22900.66|22820.66|22896.55|22816.55|10
1732659740000|2024-11-26 22:22:20|22902.74|22822.74|22910.43|22830.43|22910.43|22830.43|22902.74|22822.74|9
1732659750000|2024-11-26 22:22:30|22910.46|22830.46|22920.26|22840.26|22920.26|22840.26|22910.46|22830.46|10
1732659760000|2024-11-26 22:22:40|22918.94|22838.94|22918.34|22838.34|22919.35|22839.35|22917.97|22837.97|10
1732659770000|2024-11-26 22:22:50|22917.92|22837.92|22924.85|22844.85|22924.85|22844.85|22917.61|22837.61|10
1732659780000|2024-11-26 22:23:00|22925.46|22845.46|22924.66|22844.66|22925.46|22845.46|22924.42|22844.42|10
1732659790000|2024-11-26 22:23:10|22924.65|22844.65|22925.65|22845.65|22925.65|22845.65|22923.12|22843.12|10
1732659800000|2024-11-26 22:23:20|22925.76|22845.76|22921.9|22841.9|22925.76|22845.76|22921.9|22841.9|10
1732659810000|2024-11-26 22:23:30|22921.77|22841.77|22918.28|22838.28|22921.77|22841.77|22918.03|22838.03|10
1732659820000|2024-11-26 22:23:40|22918.02|22838.02|22914.56|22834.56|22918.41|22838.41|22914.56|22834.56|10
1732659830000|2024-11-26 22:23:50|22914.61|22834.61|22914.78|22834.78|22914.84|22834.84|22914.36|22834.36|10
1732659840000|2024-11-26 22:24:00|22914.74|22834.74|22918.66|22838.66|22919.42|22839.42|22914.74|22834.74|10
1732659850000|2024-11-26 22:24:10|22918.39|22838.39|22914.98|22834.98|22919.67|22839.67|22914.73|22834.73|10
1732659860000|2024-11-26 22:24:20|22914.25|22834.25|22916.58|22836.58|22916.58|22836.58|22912.87|22832.87|10
1732659870000|2024-11-26 22:24:30|22917.01|22837.01|22918.42|22838.42|22918.42|22838.42|22917.01|22837.01|9
1732659880000|2024-11-26 22:24:40|22918.55|22838.55|22917.32|22837.32|22918.91|22838.91|22917.32|22837.32|10
1732659890000|2024-11-26 22:24:50|22917.72|22837.72|22916.07|22836.07|22917.83|22837.83|22916.07|22836.07|10
1732659900000|2024-11-26 22:25:00|22916|22836|22916.49|22836.49|22917.14|22837.14|22915.68|22835.68|10
1732659910000|2024-11-26 22:25:10|22916.7|22836.7|22912.76|22832.76|22916.7|22836.7|22912.36|22832.36|10
1732659920000|2024-11-26 22:25:20|22912.42|22832.42|22910.13|22830.13|22912.56|22832.56|22910.02|22830.02|10
1732659930000|2024-11-26 22:25:30|22909.51|22829.51|22906.92|22826.92|22909.59|22829.59|22906.92|22826.92|10
1732659940000|2024-11-26 22:25:40|22906.17|22826.17|22907.16|22827.16|22907.16|22827.16|22905.74|22825.74|9
1732659950000|2024-11-26 22:25:50|22907.35|22827.35|22909.23|22829.23|22909.23|22829.23|22907.35|22827.35|10
1732659960000|2024-11-26 22:26:00|22908.73|22828.73|22906.37|22826.37|22908.73|22828.73|22906.37|22826.37|9
1732659970000|2024-11-26 22:26:10|22906.73|22826.73|22909.08|22829.08|22909.08|22829.08|22906.52|22826.52|10
1732659980000|2024-11-26 22:26:20|22909.22|22829.22|22905.51|22825.51|22909.36|22829.36|22905.51|22825.51|10
1732659990000|2024-11-26 22:26:30|22905.42|22825.42|22904.5|22824.5|22905.42|22825.42|22903.86|22823.86|10
1732660000000|2024-11-26 22:26:40|22908.31|22828.31|22916.77|22836.77|22916.77|22836.77|22908.31|22828.31|10
1732660010000|2024-11-26 22:26:50|22918.13|22838.13|22921.76|22841.76|22921.76|22841.76|22918.13|22838.13|10
1732660020000|2024-11-26 22:27:00|22922.72|22842.72|22926.8|22846.8|22926.8|22846.8|22922.72|22842.72|10
1732660030000|2024-11-26 22:27:10|22927.18|22847.18|22932.47|22852.47|22932.47|22852.47|22927.18|22847.18|10
1732660040000|2024-11-26 22:27:20|22932.11|22852.11|22933.78|22853.78|22934.18|22854.18|22932.04|22852.04|9
1732660050000|2024-11-26 22:27:30|22933.74|22853.74|22929.65|22849.65|22933.74|22853.74|22929.65|22849.65|10
1732660060000|2024-11-26 22:27:40|22929.33|22849.33|22935.53|22855.53|22935.54|22855.54|22929.33|22849.33|10
1732660070000|2024-11-26 22:27:50|22935.66|22855.66|22932.92|22852.92|22935.66|22855.66|22932.72|22852.72|10
1732660080000|2024-11-26 22:28:00|22933.61|22853.61|22932.94|22852.94|22935.85|22855.85|22932.94|22852.94|10
1732660090000|2024-11-26 22:28:10|22932.47|22852.47|22934.12|22854.12|22934.12|22854.12|22932.24|22852.24|10
1732660100000|2024-11-26 22:28:20|22933.83|22853.83|22943.89|22863.89|22943.91|22863.91|22933.83|22853.83|10
1732660110000|2024-11-26 22:28:30|22947.48|22867.48|22948.84|22868.84|22948.84|22868.84|22947.48|22867.48|10
1732660120000|2024-11-26 22:28:40|22951.89|22871.89|22954.64|22874.64|22954.64|22874.64|22951.87|22871.87|10
1732660130000|2024-11-26 22:28:50|22954.46|22874.46|22953.34|22873.34|22954.67|22874.67|22953.34|22873.34|9
1732660140000|2024-11-26 22:29:00|22952.97|22872.97|22952.56|22872.56|22952.97|22872.97|22951.41|22871.41|10
1732660150000|2024-11-26 22:29:10|22952.44|22872.44|22953.2|22873.2|22953.2|22873.2|22951.7|22871.7|9
1732660160000|2024-11-26 22:29:20|22953.45|22873.45|22954.31|22874.31|22955.51|22875.51|22953.45|22873.45|10
1732660170000|2024-11-26 22:29:30|22955.25|22875.25|22961.2|22881.2|22961.2|22881.2|22955.25|22875.25|10
1732660180000|2024-11-26 22:29:40|22960.53|22880.53|22962.12|22882.12|22962.33|22882.33|22960.53|22880.53|10
1732660190000|2024-11-26 22:29:50|22962.2|22882.2|22960.47|22880.47|22962.2|22882.2|22959.95|22879.95|10
1732660200000|2024-11-26 22:30:00|22960.05|22880.05|22958.34|22878.34|22961.39|22881.39|22958.34|22878.34|10
1732660210000|2024-11-26 22:30:10|22958.62|22878.62|22963.02|22883.02|22963.02|22883.02|22958.62|22878.62|10
1732660220000|2024-11-26 22:30:20|22963.4|22883.4|22966.22|22886.22|22966.79|22886.79|22963.4|22883.4|10
1732660230000|2024-11-26 22:30:30|22966.65|22886.65|22966.94|22886.94|22968.52|22888.52|22966.65|22886.65|10
1732660240000|2024-11-26 22:30:40|22965.4|22885.4|22959.19|22879.19|22965.4|22885.4|22959.19|22879.19|10
1732660250000|2024-11-26 22:30:50|22959.74|22879.74|22958.87|22878.87|22959.78|22879.78|22958.69|22878.69|9
1732660260000|2024-11-26 22:31:00|22959.39|22879.39|22962.64|22882.64|22962.71|22882.71|22959.39|22879.39|10
1732660270000|2024-11-26 22:31:10|22962.77|22882.77|22968.02|22888.02|22968.02|22888.02|22962.77|22882.77|10
1732660280000|2024-11-26 22:31:20|22969.38|22889.38|22969.63|22889.63|22970.17|22890.17|22968.94|22888.94|10
1732660290000|2024-11-26 22:31:30|22969.64|22889.64|22968.95|22888.95|22969.64|22889.64|22968.6|22888.6|9
1732660300000|2024-11-26 22:31:40|22968.27|22888.27|22970.05|22890.05|22970.05|22890.05|22968.27|22888.27|10
1732660310000|2024-11-26 22:31:50|22970.55|22890.55|22966.51|22886.51|22970.55|22890.55|22966.42|22886.42|10
1732660320000|2024-11-26 22:32:00|22966.64|22886.64|22961.19|22881.19|22966.83|22886.83|22961.19|22881.19|10
1732660330000|2024-11-26 22:32:10|22960.7|22880.7|22953.16|22873.16|22960.7|22880.7|22953.16|22873.16|10
1732660340000|2024-11-26 22:32:20|22953.41|22873.41|22950.43|22870.43|22953.41|22873.41|22950.43|22870.43|10
1732660350000|2024-11-26 22:32:30|22950.65|22870.65|22947.61|22867.61|22950.65|22870.65|22947.61|22867.61|9
1732660360000|2024-11-26 22:32:40|22947.19|22867.19|22939.64|22859.64|22947.6|22867.6|22939.64|22859.64|10
1732660370000|2024-11-26 22:32:50|22939.61|22859.61|22947.83|22867.83|22947.83|22867.83|22939.61|22859.61|10
1732660380000|2024-11-26 22:33:00|22949.67|22869.67|22947.32|22867.32|22950.22|22870.22|22947.32|22867.32|10
1732660390000|2024-11-26 22:33:10|22946.57|22866.57|22940.22|22860.22|22947.13|22867.13|22940.22|22860.22|10
1732660400000|2024-11-26 22:33:20|22936.9|22856.9|22912.2|22832.2|22936.9|22856.9|22912.2|22832.2|10
1732660410000|2024-11-26 22:33:30|22912.81|22832.81|22914.09|22834.09|22914.15|22834.15|22912.38|22832.38|10
1732660420000|2024-11-26 22:33:40|22913.59|22833.59|22913.32|22833.32|22914.12|22834.12|22913.32|22833.32|10
1732660430000|2024-11-26 22:33:50|22911.51|22831.51|22916.39|22836.39|22916.61|22836.61|22911.51|22831.51|10
1732660440000|2024-11-26 22:34:00|22915.94|22835.94|22913.75|22833.75|22915.94|22835.94|22913.75|22833.75|10
1732660450000|2024-11-26 22:34:10|22914.04|22834.04|22915.55|22835.55|22915.56|22835.56|22914.01|22834.01|10
1732660460000|2024-11-26 22:34:20|22915.56|22835.56|22919.76|22839.76|22919.76|22839.76|22915.52|22835.52|10
1732660470000|2024-11-26 22:34:30|22920.63|22840.63|22919.83|22839.83|22920.71|22840.71|22919.03|22839.03|10
1732660480000|2024-11-26 22:34:40|22920.07|22840.07|22917.83|22837.83|22920.22|22840.22|22917.83|22837.83|8
1732660490000|2024-11-26 22:34:50|22917.85|22837.85|22919.91|22839.91|22919.91|22839.91|22917.08|22837.08|10
1732660500000|2024-11-26 22:35:00|22919.86|22839.86|22920.96|22840.96|22920.96|22840.96|22919.38|22839.38|10
1732660510000|2024-11-26 22:35:10|22921.09|22841.09|22920.87|22840.87|22921.7|22841.7|22920.43|22840.43|10
1732660520000|2024-11-26 22:35:20|22920.34|22840.34|22921.43|22841.43|22921.54|22841.54|22920.31|22840.31|9
1732660530000|2024-11-26 22:35:30|22922.5|22842.5|22924.58|22844.58|22924.58|22844.58|22922.5|22842.5|10
1732660540000|2024-11-26 22:35:40|22925.06|22845.06|22926.31|22846.31|22926.31|22846.31|22924.66|22844.66|10
1732660550000|2024-11-26 22:35:50|22928.71|22848.71|22934.04|22854.04|22934.04|22854.04|22928.71|22848.71|10
1732660560000|2024-11-26 22:36:00|22934.05|22854.05|22933.41|22853.41|22935.42|22855.42|22933.41|22853.41|10
1732660570000|2024-11-26 22:36:10|22933.15|22853.15|22931.44|22851.44|22933.78|22853.78|22931.2|22851.2|10
1732660580000|2024-11-26 22:36:20|22931.25|22851.25|22934.33|22854.33|22934.33|22854.33|22931.05|22851.05|10
1732660590000|2024-11-26 22:36:30|22934.42|22854.42|22934.72|22854.72|22935.74|22855.74|22934.42|22854.42|10
1732660600000|2024-11-26 22:36:40|22935.16|22855.16|22939.41|22859.41|22939.41|22859.41|22935.1|22855.1|10
1732660610000|2024-11-26 22:36:50|22939.71|22859.71|22939.4|22859.4|22940.66|22860.66|22938.8|22858.8|10
1732660620000|2024-11-26 22:37:00|22938.68|22858.68|22938|22858|22938.68|22858.68|22937.53|22857.53|10
1732660630000|2024-11-26 22:37:10|22938.25|22858.25|22940.97|22860.97|22940.97|22860.97|22938.25|22858.25|10
1732660640000|2024-11-26 22:37:20|22941.13|22861.13|22943.65|22863.65|22943.77|22863.77|22941.13|22861.13|9
1732660650000|2024-11-26 22:37:30|22943.67|22863.67|22939.66|22859.66|22944.61|22864.61|22939.66|22859.66|10
1732660660000|2024-11-26 22:37:40|22938.98|22858.98|22942.57|22862.57|22942.57|22862.57|22938.98|22858.98|9
1732660670000|2024-11-26 22:37:50|22942.72|22862.72|22944.38|22864.38|22944.38|22864.38|22942.72|22862.72|9
1732660680000|2024-11-26 22:38:00|22944.21|22864.21|22942.73|22862.73|22944.21|22864.21|22942.69|22862.69|10
1732660690000|2024-11-26 22:38:10|22942.51|22862.51|22940.29|22860.29|22942.53|22862.53|22940.2|22860.2|10
1732660700000|2024-11-26 22:38:20|22938.96|22858.96|22933.62|22853.62|22938.96|22858.96|22933.62|22853.62|8
1732660710000|2024-11-26 22:38:30|22933.17|22853.17|22929.62|22849.62|22933.17|22853.17|22929.62|22849.62|10
1732660720000|2024-11-26 22:38:40|22929.93|22849.93|22931.87|22851.87|22931.99|22851.99|22929.35|22849.35|10
1732660730000|2024-11-26 22:38:50|22932|22852|22930.74|22850.74|22932.31|22852.31|22930.74|22850.74|10
1732660740000|2024-11-26 22:39:00|22930.62|22850.62|22929.43|22849.43|22931.35|22851.35|22929.43|22849.43|10
1732660750000|2024-11-26 22:39:10|22928.16|22848.16|22923.56|22843.56|22928.16|22848.16|22923.17|22843.17|10
1732660760000|2024-11-26 22:39:20|22923.93|22843.93|22925.82|22845.82|22925.82|22845.82|22923.93|22843.93|10
1732660770000|2024-11-26 22:39:30|22925.92|22845.92|22924.56|22844.56|22926.54|22846.54|22924.56|22844.56|10
1732660780000|2024-11-26 22:39:40|22924.48|22844.48|22922.03|22842.03|22924.48|22844.48|22921.97|22841.97|10
1732660790000|2024-11-26 22:39:50|22921.05|22841.05|22920.17|22840.17|22921.81|22841.81|22920.17|22840.17|10
1732660800000|2024-11-26 22:40:00|22920.21|22840.21|22925.05|22845.05|22925.05|22845.05|22920.05|22840.05|9
1732660810000|2024-11-26 22:40:10|22925.5|22845.5|22931.21|22851.21|22931.75|22851.75|22925.5|22845.5|10
1732660820000|2024-11-26 22:40:20|22930.9|22850.9|22929.93|22849.93|22930.9|22850.9|22929.93|22849.93|8
1732660830000|2024-11-26 22:40:30|22929.96|22849.96|22929.49|22849.49|22929.96|22849.96|22929.33|22849.33|10
1732660840000|2024-11-26 22:40:40|22929.92|22849.92|22927|22847|22929.92|22849.92|22927|22847|10
1732660850000|2024-11-26 22:40:50|22927.16|22847.16|22925.78|22845.78|22927.16|22847.16|22925.78|22845.78|10
1732660860000|2024-11-26 22:41:00|22925.11|22845.11|22923.99|22843.99|22925.35|22845.35|22923.36|22843.36|10
1732660870000|2024-11-26 22:41:10|22923.91|22843.91|22920.1|22840.1|22923.91|22843.91|22920.1|22840.1|10
1732660880000|2024-11-26 22:41:20|22920.01|22840.01|22915.68|22835.68|22920.01|22840.01|22915.61|22835.61|10
1732660890000|2024-11-26 22:41:30|22914.39|22834.39|22913.72|22833.72|22914.39|22834.39|22912.67|22832.67|10
1732660900000|2024-11-26 22:41:40|22913.86|22833.86|22906.88|22826.88|22913.86|22833.86|22906.88|22826.88|10
1732660910000|2024-11-26 22:41:50|22907.1|22827.1|22907.26|22827.26|22907.26|22827.26|22906.52|22826.52|9
1732660920000|2024-11-26 22:42:00|22907.46|22827.46|22907.22|22827.22|22908.36|22828.36|22907.22|22827.22|10
1732660930000|2024-11-26 22:42:10|22907.19|22827.19|22904.03|22824.03|22907.19|22827.19|22904.03|22824.03|10
1732660940000|2024-11-26 22:42:20|22903.98|22823.98|22906.23|22826.23|22907.92|22827.92|22903.59|22823.59|10
1732660950000|2024-11-26 22:42:30|22906.02|22826.02|22909.53|22829.53|22911.66|22831.66|22906.02|22826.02|10
1732660960000|2024-11-26 22:42:40|22909.35|22829.35|22909.05|22829.05|22909.75|22829.75|22909.04|22829.04|10
1732660970000|2024-11-26 22:42:50|22910.33|22830.33|22911.86|22831.86|22912.11|22832.11|22910.19|22830.19|10
1732660980000|2024-11-26 22:43:00|22911.94|22831.94|22912.24|22832.24|22912.24|22832.24|22911.66|22831.66|10
1732660990000|2024-11-26 22:43:10|22912.21|22832.21|22910.38|22830.38|22913.37|22833.37|22910.38|22830.38|10
1732661000000|2024-11-26 22:43:20|22910.15|22830.15|22910.81|22830.81|22910.85|22830.85|22910.15|22830.15|9
1732661010000|2024-11-26 22:43:30|22910.8|22830.8|22912.58|22832.58|22913.45|22833.45|22910.8|22830.8|10
1732661020000|2024-11-26 22:43:40|22913.1|22833.1|22916.11|22836.11|22916.11|22836.11|22913.1|22833.1|10
1732661030000|2024-11-26 22:43:50|22917.36|22837.36|22916.65|22836.65|22917.73|22837.73|22916.63|22836.63|10
1732661040000|2024-11-26 22:44:00|22916.55|22836.55|22919.16|22839.16|22919.27|22839.27|22916.55|22836.55|10
1732661050000|2024-11-26 22:44:10|22919.34|22839.34|22917.34|22837.34|22919.34|22839.34|22917.34|22837.34|10
1732661060000|2024-11-26 22:44:20|22917.33|22837.33|22917.02|22837.02|22917.8|22837.8|22917.02|22837.02|10
1732661070000|2024-11-26 22:44:30|22917.06|22837.06|22917.62|22837.62|22917.63|22837.63|22916.46|22836.46|10
1732661080000|2024-11-26 22:44:40|22917.56|22837.56|22909.82|22829.82|22917.56|22837.56|22909.82|22829.82|10
1732661090000|2024-11-26 22:44:50|22909.96|22829.96|22909.48|22829.48|22910.56|22830.56|22909.48|22829.48|9
1732661100000|2024-11-26 22:45:00|22909.59|22829.59|22911.66|22831.66|22912.35|22832.35|22909.59|22829.59|10
1732661110000|2024-11-26 22:45:10|22911.43|22831.43|22913.11|22833.11|22913.2|22833.2|22910.93|22830.93|10
1732661120000|2024-11-26 22:45:20|22913.07|22833.07|22912.88|22832.88|22913.43|22833.43|22912.64|22832.64|10
1732661130000|2024-11-26 22:45:30|22913.08|22833.08|22914.71|22834.71|22914.71|22834.71|22912.89|22832.89|9
1732661140000|2024-11-26 22:45:40|22914.74|22834.74|22916.61|22836.61|22916.93|22836.93|22914.74|22834.74|10
1732661150000|2024-11-26 22:45:50|22916.96|22836.96|22918.94|22838.94|22918.94|22838.94|22916.96|22836.96|10
1732661160000|2024-11-26 22:46:00|22919.06|22839.06|22920.33|22840.33|22920.42|22840.42|22919.06|22839.06|10
1732661170000|2024-11-26 22:46:10|22921.04|22841.04|22925.42|22845.42|22925.42|22845.42|22921.04|22841.04|10
1732661180000|2024-11-26 22:46:20|22925.67|22845.67|22926.91|22846.91|22927.02|22847.02|22925.67|22845.67|10
1732661190000|2024-11-26 22:46:30|22927.43|22847.43|22927.86|22847.86|22928.3|22848.3|22926.8|22846.8|9
1732661200000|2024-11-26 22:46:40|22928.96|22848.96|22929.86|22849.86|22929.99|22849.99|22928.96|22848.96|9
1732661210000|2024-11-26 22:46:50|22930.28|22850.28|22930.84|22850.84|22931.44|22851.44|22930.14|22850.14|10
1732661220000|2024-11-26 22:47:00|22930.74|22850.74|22930.52|22850.52|22930.9|22850.9|22930.27|22850.27|10
1732661230000|2024-11-26 22:47:10|22930.71|22850.71|22931.34|22851.34|22931.34|22851.34|22930.64|22850.64|10
1732661240000|2024-11-26 22:47:20|22931.43|22851.43|22928.51|22848.51|22931.73|22851.73|22928.51|22848.51|10
1732661250000|2024-11-26 22:47:30|22928.08|22848.08|22928.07|22848.07|22928.08|22848.08|22927.66|22847.66|9
1732661260000|2024-11-26 22:47:40|22927.67|22847.67|22927.02|22847.02|22927.67|22847.67|22926.86|22846.86|10
1732661270000|2024-11-26 22:47:50|22927.04|22847.04|22926.03|22846.03|22927.19|22847.19|22926.03|22846.03|10
1732661280000|2024-11-26 22:48:00|22926.24|22846.24|22924.42|22844.42|22926.24|22846.24|22923.53|22843.53|10
1732661290000|2024-11-26 22:48:10|22923.75|22843.75|22925.5|22845.5|22925.79|22845.79|22923.75|22843.75|10
1732661300000|2024-11-26 22:48:20|22924.21|22844.21|22924.79|22844.79|22925.24|22845.24|22924.21|22844.21|10
1732661310000|2024-11-26 22:48:30|22924.9|22844.9|22923.28|22843.28|22924.9|22844.9|22923.28|22843.28|10
1732661320000|2024-11-26 22:48:40|22923.18|22843.18|22922|22842|22923.22|22843.22|22921.8|22841.8|10
1732661330000|2024-11-26 22:48:50|22922.07|22842.07|22921.11|22841.11|22922.77|22842.77|22921.11|22841.11|10
1732661340000|2024-11-26 22:49:00|22921.07|22841.07|22921.71|22841.71|22922.3|22842.3|22921.07|22841.07|9
1732661350000|2024-11-26 22:49:10|22921.65|22841.65|22917.21|22837.21|22921.7|22841.7|22917.21|22837.21|9
1732661360000|2024-11-26 22:49:20|22916.13|22836.13|22912.71|22832.71|22916.13|22836.13|22912.71|22832.71|10
1732661370000|2024-11-26 22:49:30|22911.54|22831.54|22905.62|22825.62|22911.54|22831.54|22905.62|22825.62|10
1732661380000|2024-11-26 22:49:40|22905.44|22825.44|22902.05|22822.05|22905.44|22825.44|22901.9|22821.9|10
1732661390000|2024-11-26 22:49:50|22903.61|22823.61|22902.96|22822.96|22903.61|22823.61|22901.8|22821.8|10
1732661400000|2024-11-26 22:50:00|22902.5|22822.5|22900.57|22820.57|22902.5|22822.5|22900.57|22820.57|8
1732661410000|2024-11-26 22:50:10|22900.43|22820.43|22897.02|22817.02|22900.43|22820.43|22896.74|22816.74|9
1732661420000|2024-11-26 22:50:20|22896.38|22816.38|22892.13|22812.13|22896.73|22816.73|22891.51|22811.51|10
1732661430000|2024-11-26 22:50:30|22892.08|22812.08|22894.33|22814.33|22894.33|22814.33|22890.58|22810.58|10
1732661440000|2024-11-26 22:50:40|22895.4|22815.4|22898.14|22818.14|22898.14|22818.14|22895.4|22815.4|10
1732661450000|2024-11-26 22:50:50|22899.57|22819.57|22899.53|22819.53|22901.19|22821.19|22899.53|22819.53|10
1732661460000|2024-11-26 22:51:00|22899.14|22819.14|22900.05|22820.05|22900.05|22820.05|22898.26|22818.26|10
1732661470000|2024-11-26 22:51:10|22900.45|22820.45|22891.81|22811.81|22900.45|22820.45|22891.81|22811.81|10
1732661480000|2024-11-26 22:51:20|22891.35|22811.35|22885.9|22805.9|22891.35|22811.35|22885.9|22805.9|10
1732661490000|2024-11-26 22:51:30|22885.58|22805.58|22879.45|22799.45|22885.58|22805.58|22879.45|22799.45|10
1732661500000|2024-11-26 22:51:40|22879.21|22799.21|22874.24|22794.24|22879.21|22799.21|22874.24|22794.24|10
1732661510000|2024-11-26 22:51:50|22874.26|22794.26|22871.39|22791.39|22874.97|22794.97|22871.39|22791.39|10
1732661520000|2024-11-26 22:52:00|22871.6|22791.6|22867.64|22787.64|22871.6|22791.6|22867.47|22787.47|10
1732661530000|2024-11-26 22:52:10|22867.7|22787.7|22868.43|22788.43|22868.43|22788.43|22866|22786|10
1732661540000|2024-11-26 22:52:20|22868.37|22788.37|22866.29|22786.29|22868.37|22788.37|22866.29|22786.29|10
1732661550000|2024-11-26 22:52:30|22866.17|22786.17|22864.95|22784.95|22866.17|22786.17|22864.6|22784.6|10
1732661560000|2024-11-26 22:52:40|22864.75|22784.75|22864.04|22784.04|22865.69|22785.69|22864.01|22784.01|10
1732661570000|2024-11-26 22:52:50|22863.17|22783.17|22863.32|22783.32|22863.47|22783.47|22863.07|22783.07|10
1732661580000|2024-11-26 22:53:00|22861|22781|22858.3|22778.3|22861|22781|22858.3|22778.3|10
1732661590000|2024-11-26 22:53:10|22857.18|22777.18|22856.28|22776.28|22857.36|22777.36|22856.27|22776.27|10
1732661600000|2024-11-26 22:53:20|22856.26|22776.26|22857.51|22777.51|22857.51|22777.51|22855.95|22775.95|10
1732661610000|2024-11-26 22:53:30|22857.28|22777.28|22857.77|22777.77|22858.88|22778.88|22857.28|22777.28|10
1732661620000|2024-11-26 22:53:40|22857.69|22777.69|22856.4|22776.4|22857.69|22777.69|22856.2|22776.2|9
1732661630000|2024-11-26 22:53:50|22856.7|22776.7|22855.67|22775.67|22857.16|22777.16|22855.67|22775.67|10
1732661640000|2024-11-26 22:54:00|22855.55|22775.55|22855.03|22775.03|22856.08|22776.08|22855.03|22775.03|8
1732661650000|2024-11-26 22:54:10|22855.04|22775.04|22853.36|22773.36|22855.04|22775.04|22853.36|22773.36|10
1732661660000|2024-11-26 22:54:20|22852.88|22772.88|22845.72|22765.72|22852.88|22772.88|22844.66|22764.66|10
1732661670000|2024-11-26 22:54:30|22844.7|22764.7|22842.08|22762.08|22844.85|22764.85|22841.5|22761.5|10
1732661680000|2024-11-26 22:54:40|22842.26|22762.26|22839.4|22759.4|22842.5|22762.5|22839.27|22759.27|10
1732661690000|2024-11-26 22:54:50|22839.31|22759.31|22840.34|22760.34|22840.34|22760.34|22837.56|22757.56|10
1732661700000|2024-11-26 22:55:00|22840.55|22760.55|22838.31|22758.31|22840.55|22760.55|22838.31|22758.31|10
1732661710000|2024-11-26 22:55:10|22836.79|22756.79|22835.82|22755.82|22836.92|22756.92|22835.74|22755.74|10
1732661720000|2024-11-26 22:55:20|22836.16|22756.16|22838.04|22758.04|22838.04|22758.04|22833.99|22753.99|9
1732661730000|2024-11-26 22:55:30|22838|22758|22842.15|22762.15|22842.15|22762.15|22837.98|22757.98|10
1732661740000|2024-11-26 22:55:40|22842.23|22762.23|22849.29|22769.29|22849.29|22769.29|22842.06|22762.06|10
1732661750000|2024-11-26 22:55:50|22850.31|22770.31|22850.67|22770.67|22851.33|22771.33|22850.31|22770.31|10
1732661760000|2024-11-26 22:56:00|22850.8|22770.8|22850.53|22770.53|22851.19|22771.19|22850.04|22770.04|10
1732661770000|2024-11-26 22:56:10|22850.9|22770.9|22853.67|22773.67|22853.67|22773.67|22850.9|22770.9|10
1732661780000|2024-11-26 22:56:20|22854.01|22774.01|22857.94|22777.94|22859.04|22779.04|22854.01|22774.01|10
1732661790000|2024-11-26 22:56:30|22857.63|22777.63|22854.03|22774.03|22857.63|22777.63|22854.03|22774.03|10
1732661800000|2024-11-26 22:56:40|22853.57|22773.57|22853.39|22773.39|22853.59|22773.59|22853.1|22773.1|10
1732661810000|2024-11-26 22:56:50|22853.85|22773.85|22853.52|22773.52|22853.85|22773.85|22853.2|22773.2|10
1732661820000|2024-11-26 22:57:00|22853.62|22773.62|22853.96|22773.96|22854.25|22774.25|22853.52|22773.52|10
1732661830000|2024-11-26 22:57:10|22854|22774|22857.37|22777.37|22857.44|22777.44|22854|22774|10
1732661840000|2024-11-26 22:57:20|22857.46|22777.46|22858.92|22778.92|22858.92|22778.92|22856.35|22776.35|10
1732661850000|2024-11-26 22:57:30|22859.14|22779.14|22855.94|22775.94|22859.41|22779.41|22855.94|22775.94|9
1732661860000|2024-11-26 22:57:40|22855.76|22775.76|22855.69|22775.69|22856.55|22776.55|22854.94|22774.94|10
1732661870000|2024-11-26 22:57:50|22855.18|22775.18|22856.14|22776.14|22856.14|22776.14|22854.17|22774.17|10
1732661880000|2024-11-26 22:58:00|22856.1|22776.1|22860.06|22780.06|22860.06|22780.06|22856.1|22776.1|9
1732661890000|2024-11-26 22:58:10|22860.09|22780.09|22850.61|22770.61|22860.09|22780.09|22850.37|22770.37|10
1732661900000|2024-11-26 22:58:20|22850.01|22770.01|22850.44|22770.44|22850.51|22770.51|22849.83|22769.83|9
1732661910000|2024-11-26 22:58:30|22850.2|22770.2|22849.62|22769.62|22850.88|22770.88|22849.02|22769.02|10
1732661920000|2024-11-26 22:58:40|22849.33|22769.33|22842.07|22762.07|22849.33|22769.33|22842.07|22762.07|10
1732661930000|2024-11-26 22:58:50|22841.53|22761.53|22831.55|22751.55|22841.53|22761.53|22831.55|22751.55|9
1732661940000|2024-11-26 22:59:00|22831.35|22751.35|22822.7|22742.7|22831.35|22751.35|22821.78|22741.78|10
1732661950000|2024-11-26 22:59:10|22821.56|22741.56|22818.67|22738.67|22821.56|22741.56|22818.67|22738.67|10
1732661960000|2024-11-26 22:59:20|22819.08|22739.08|22815.77|22735.77|22819.59|22739.59|22815.77|22735.77|10
1732661970000|2024-11-26 22:59:30|22815.32|22735.32|22811.55|22731.55|22815.6|22735.6|22811.55|22731.55|9
1732661980000|2024-11-26 22:59:40|22810.33|22730.33|22806.92|22726.92|22810.33|22730.33|22806.92|22726.92|10
1732661990000|2024-11-26 22:59:50|22806.73|22726.73|22809.18|22729.18|22809.26|22729.26|22806.64|22726.64|10
1732662310000|2024-11-26 23:05:10|22790.31|22710.31|22783.4|22703.4|22790.31|22710.31|22783.4|22703.4|7
1732662320000|2024-11-26 23:05:20|22783.39|22703.39|22775.15|22695.15|22783.39|22703.39|22775.15|22695.15|10
1732662330000|2024-11-26 23:05:30|22775.11|22695.11|22776.18|22696.18|22778.09|22698.09|22775.11|22695.11|10
1732662340000|2024-11-26 23:05:40|22778.31|22698.31|22786.94|22706.94|22786.94|22706.94|22778.31|22698.31|10
1732662350000|2024-11-26 23:05:50|22788.22|22708.22|22790.45|22710.45|22790.45|22710.45|22788.04|22708.04|10
1732662360000|2024-11-26 23:06:00|22790.12|22710.12|22799.86|22719.86|22799.86|22719.86|22789.66|22709.66|10
1732662370000|2024-11-26 23:06:10|22802.15|22722.15|22810.03|22730.03|22810.03|22730.03|22800.48|22720.48|10
1732662380000|2024-11-26 23:06:20|22809.35|22729.35|22811.8|22731.8|22811.88|22731.88|22809.35|22729.35|10
1732662390000|2024-11-26 23:06:30|22811.75|22731.75|22812.47|22732.47|22812.47|22732.47|22810.69|22730.69|10
1732662400000|2024-11-26 23:06:40|22812.48|22732.48|22816.65|22736.65|22816.65|22736.65|22812.48|22732.48|10
1732662410000|2024-11-26 23:06:50|22817.25|22737.25|22821.32|22741.32|22821.32|22741.32|22817.25|22737.25|10
1732662420000|2024-11-26 23:07:00|22821.61|22741.61|22828.73|22748.73|22828.73|22748.73|22821.61|22741.61|10
1732662430000|2024-11-26 23:07:10|22829.18|22749.18|22834.28|22754.28|22834.28|22754.28|22829.18|22749.18|10
1732662440000|2024-11-26 23:07:20|22834.67|22754.67|22839.84|22759.84|22839.84|22759.84|22833.29|22753.29|10
1732662450000|2024-11-26 23:07:30|22840.59|22760.59|22843.96|22763.96|22843.96|22763.96|22840.27|22760.27|10
1732662460000|2024-11-26 23:07:40|22843.59|22763.59|22844.11|22764.11|22844.96|22764.96|22841.93|22761.93|10
1732662470000|2024-11-26 23:07:50|22844.23|22764.23|22846.75|22766.75|22846.75|22766.75|22844.23|22764.23|10
1732662480000|2024-11-26 23:08:00|22847.04|22767.04|22845.01|22765.01|22847.04|22767.04|22844.31|22764.31|10
1732662490000|2024-11-26 23:08:10|22844.97|22764.97|22839.13|22759.13|22844.97|22764.97|22838.81|22758.81|10
1732662500000|2024-11-26 23:08:20|22838.43|22758.43|22841.67|22761.67|22841.67|22761.67|22838.43|22758.43|9
1732662510000|2024-11-26 23:08:30|22841.73|22761.73|22843.67|22763.67|22843.67|22763.67|22841.54|22761.54|10
1732662520000|2024-11-26 23:08:40|22843.82|22763.82|22837.93|22757.93|22843.82|22763.82|22837.93|22757.93|10
1732662530000|2024-11-26 23:08:50|22837.81|22757.81|22836.27|22756.27|22837.84|22757.84|22835.75|22755.75|10
1732662540000|2024-11-26 23:09:00|22836.55|22756.55|22840.02|22760.02|22840.02|22760.02|22836.02|22756.02|10
1732662550000|2024-11-26 23:09:10|22840.21|22760.21|22838.88|22758.88|22841.79|22761.79|22838.29|22758.29|10
1732662560000|2024-11-26 23:09:20|22839.52|22759.52|22840.55|22760.55|22840.55|22760.55|22839.5|22759.5|10
1732662570000|2024-11-26 23:09:30|22840.97|22760.97|22843.48|22763.48|22843.48|22763.48|22840.62|22760.62|9
1732662580000|2024-11-26 23:09:40|22843.55|22763.55|22845.12|22765.12|22845.25|22765.25|22843.55|22763.55|10
1732662590000|2024-11-26 23:09:50|22844.96|22764.96|22846.8|22766.8|22847.2|22767.2|22844.96|22764.96|10
1732662600000|2024-11-26 23:10:00|22847.14|22767.14|22853.44|22773.44|22853.44|22773.44|22847.14|22767.14|9
1732662610000|2024-11-26 23:10:10|22853.75|22773.75|22861.28|22781.28|22861.28|22781.28|22853.66|22773.66|10
1732662620000|2024-11-26 23:10:20|22861.04|22781.04|22867.35|22787.35|22867.35|22787.35|22860.51|22780.51|10
1732662630000|2024-11-26 23:10:30|22866.17|22786.17|22868.95|22788.95|22868.95|22788.95|22866.12|22786.12|10
1732662640000|2024-11-26 23:10:40|22870.36|22790.36|22873.25|22793.25|22873.58|22793.58|22870.36|22790.36|10
1732662650000|2024-11-26 23:10:50|22873.64|22793.64|22869.54|22789.54|22874.34|22794.34|22868.97|22788.97|10
1732662660000|2024-11-26 23:11:00|22869.78|22789.78|22866.15|22786.15|22869.93|22789.93|22866.15|22786.15|10
1732662670000|2024-11-26 23:11:10|22864.14|22784.14|22864.58|22784.58|22864.58|22784.58|22861.35|22781.35|10
1732662680000|2024-11-26 23:11:20|22864.74|22784.74|22865.07|22785.07|22865.3|22785.3|22862.39|22782.39|10
1732662690000|2024-11-26 23:11:30|22865.63|22785.63|22864.16|22784.16|22865.63|22785.63|22863.83|22783.83|10
1732662700000|2024-11-26 23:11:40|22864.29|22784.29|22868.81|22788.81|22869.18|22789.18|22864.29|22784.29|10
1732662710000|2024-11-26 23:11:50|22869.02|22789.02|22868.23|22788.23|22869.02|22789.02|22867.19|22787.19|10
1732662720000|2024-11-26 23:12:00|22868.33|22788.33|22867.59|22787.59|22868.33|22788.33|22867.34|22787.34|10
1732662730000|2024-11-26 23:12:10|22868.06|22788.06|22869.38|22789.38|22869.38|22789.38|22867.6|22787.6|10
1732662740000|2024-11-26 23:12:20|22869.22|22789.22|22867.4|22787.4|22869.56|22789.56|22866.28|22786.28|10
1732662750000|2024-11-26 23:12:30|22867.99|22787.99|22870.06|22790.06|22870.32|22790.32|22867.99|22787.99|10
1732662760000|2024-11-26 23:12:40|22870.57|22790.57|22871.73|22791.73|22871.97|22791.97|22870.16|22790.16|10
1732662770000|2024-11-26 23:12:50|22871.98|22791.98|22871.09|22791.09|22871.98|22791.98|22869.94|22789.94|10
1732662780000|2024-11-26 23:13:00|22871.47|22791.47|22870.96|22790.96|22871.96|22791.96|22870.45|22790.45|10
1732662790000|2024-11-26 23:13:10|22871.57|22791.57|22870.67|22790.67|22872.66|22792.66|22869.81|22789.81|10
1732662800000|2024-11-26 23:13:20|22866.88|22786.88|22865.15|22785.15|22866.88|22786.88|22865.09|22785.09|10
1732662810000|2024-11-26 23:13:30|22865.12|22785.12|22866.47|22786.47|22866.47|22786.47|22864.73|22784.73|10
1732662820000|2024-11-26 23:13:40|22867.35|22787.35|22869.05|22789.05|22869.63|22789.63|22867.35|22787.35|10
1732662830000|2024-11-26 23:13:50|22869.2|22789.2|22870.11|22790.11|22870.46|22790.46|22869.2|22789.2|10
1732662840000|2024-11-26 23:14:00|22869.23|22789.23|22867.55|22787.55|22869.23|22789.23|22867.09|22787.09|10
1732662850000|2024-11-26 23:14:10|22866.53|22786.53|22866.13|22786.13|22866.53|22786.53|22865.09|22785.09|10
1732662860000|2024-11-26 23:14:20|22866.17|22786.17|22869.44|22789.44|22869.44|22789.44|22866.17|22786.17|10
1732662870000|2024-11-26 23:14:30|22868.65|22788.65|22870.08|22790.08|22870.08|22790.08|22868.51|22788.51|10
1732662880000|2024-11-26 23:14:40|22870.44|22790.44|22870.08|22790.08|22871.68|22791.68|22869.57|22789.57|10
1732662890000|2024-11-26 23:14:50|22870.63|22790.63|22869.27|22789.27|22870.63|22790.63|22869.24|22789.24|9
1732662900000|2024-11-26 23:15:00|22869.3|22789.3|22876.25|22796.25|22876.25|22796.25|22868.57|22788.57|10
1732662910000|2024-11-26 23:15:10|22876.37|22796.37|22881.82|22801.82|22881.82|22801.82|22876.37|22796.37|10
1732662920000|2024-11-26 23:15:20|22882.5|22802.5|22888.69|22808.69|22888.78|22808.78|22882.5|22802.5|10
1732662930000|2024-11-26 23:15:30|22888.75|22808.75|22886.04|22806.04|22889.4|22809.4|22886.04|22806.04|10
1732662940000|2024-11-26 23:15:40|22886.2|22806.2|22883.54|22803.54|22886.22|22806.22|22883.22|22803.22|10
1732662950000|2024-11-26 23:15:50|22883.75|22803.75|22880.72|22800.72|22883.75|22803.75|22880.7|22800.7|10
1732662960000|2024-11-26 23:16:00|22880.77|22800.77|22878.63|22798.63|22881.84|22801.84|22878.63|22798.63|10
1732662970000|2024-11-26 23:16:10|22877.73|22797.73|22869.33|22789.33|22877.73|22797.73|22869.24|22789.24|10
1732662980000|2024-11-26 23:16:20|22869.5|22789.5|22867.81|22787.81|22869.94|22789.94|22867.28|22787.28|10
1732662990000|2024-11-26 23:16:30|22868.14|22788.14|22866.24|22786.24|22869.98|22789.98|22866.12|22786.12|10
1732663000000|2024-11-26 23:16:40|22866.27|22786.27|22864.43|22784.43|22866.27|22786.27|22864.18|22784.18|10
1732663010000|2024-11-26 23:16:50|22864.69|22784.69|22862.34|22782.34|22865.42|22785.42|22862.34|22782.34|10
1732663020000|2024-11-26 23:17:00|22861.97|22781.97|22856.11|22776.11|22861.97|22781.97|22855.72|22775.72|10
1732663030000|2024-11-26 23:17:10|22856.17|22776.17|22855.94|22775.94|22856.62|22776.62|22855.27|22775.27|10
1732663040000|2024-11-26 23:17:20|22856.16|22776.16|22851.35|22771.35|22856.16|22776.16|22851.35|22771.35|10
1732663050000|2024-11-26 23:17:30|22851.06|22771.06|22848|22768|22851.06|22771.06|22848|22768|10
1732663060000|2024-11-26 23:17:40|22847.75|22767.75|22850.02|22770.02|22850.02|22770.02|22847.36|22767.36|10
1732663070000|2024-11-26 23:17:50|22849.89|22769.89|22852.29|22772.29|22852.36|22772.36|22849.89|22769.89|10
1732663080000|2024-11-26 23:18:00|22853.26|22773.26|22855.69|22775.69|22855.69|22775.69|22853.26|22773.26|10
1732663090000|2024-11-26 23:18:10|22856.05|22776.05|22859.37|22779.37|22859.37|22779.37|22856.05|22776.05|10
1732663100000|2024-11-26 23:18:20|22857.79|22777.79|22856.88|22776.88|22857.79|22777.79|22856.47|22776.47|9
1732663110000|2024-11-26 23:18:30|22855.94|22775.94|22857.12|22777.12|22858.34|22778.34|22854.89|22774.89|10
1732663120000|2024-11-26 23:18:40|22856.83|22776.83|22860.48|22780.48|22860.48|22780.48|22856.62|22776.62|10
1732663130000|2024-11-26 23:18:50|22860.96|22780.96|22862.05|22782.05|22862.05|22782.05|22860.88|22780.88|10
1732663140000|2024-11-26 23:19:00|22862.5|22782.5|22857.43|22777.43|22862.69|22782.69|22857.43|22777.43|10
1732663150000|2024-11-26 23:19:10|22857.56|22777.56|22854.83|22774.83|22857.56|22777.56|22854.54|22774.54|10
1732663160000|2024-11-26 23:19:20|22854.81|22774.81|22853.51|22773.51|22854.81|22774.81|22853.51|22773.51|10
1732663170000|2024-11-26 23:19:30|22853.54|22773.54|22853.44|22773.44|22853.86|22773.86|22853.44|22773.44|10
1732663180000|2024-11-26 23:19:40|22853.58|22773.58|22850.69|22770.69|22853.58|22773.58|22850.68|22770.68|10
1732663190000|2024-11-26 23:19:50|22850.85|22770.85|22850.51|22770.51|22851.43|22771.43|22850.41|22770.41|10
1732663200000|2024-11-26 23:20:00|22850.09|22770.09|22852.69|22772.69|22853.72|22773.72|22850.09|22770.09|10
1732663210000|2024-11-26 23:20:10|22851.41|22771.41|22848.44|22768.44|22852.09|22772.09|22848.44|22768.44|10
1732663220000|2024-11-26 23:20:20|22848.1|22768.1|22840.81|22760.81|22848.35|22768.35|22840.81|22760.81|10
1732663230000|2024-11-26 23:20:30|22840.53|22760.53|22835.75|22755.75|22840.97|22760.97|22835.75|22755.75|10
1732663240000|2024-11-26 23:20:40|22834.28|22754.28|22831.54|22751.54|22834.28|22754.28|22829.61|22749.61|10
1732663250000|2024-11-26 23:20:50|22831.64|22751.64|22828.55|22748.55|22831.64|22751.64|22828.55|22748.55|10
1732663260000|2024-11-26 23:21:00|22829.61|22749.61|22828.26|22748.26|22829.97|22749.97|22827.78|22747.78|10
1732663270000|2024-11-26 23:21:10|22828.11|22748.11|22833.23|22753.23|22833.23|22753.23|22828.11|22748.11|10
1732663280000|2024-11-26 23:21:20|22833.27|22753.27|22830.47|22750.47|22833.27|22753.27|22830.47|22750.47|10
1732663290000|2024-11-26 23:21:30|22830.64|22750.64|22829.47|22749.47|22830.79|22750.79|22829.47|22749.47|9
1732663300000|2024-11-26 23:21:40|22829.56|22749.56|22827.71|22747.71|22829.56|22749.56|22827.65|22747.65|10
1732663310000|2024-11-26 23:21:50|22827.44|22747.44|22830.8|22750.8|22830.8|22750.8|22827.3|22747.3|9
1732663320000|2024-11-26 23:22:00|22830.75|22750.75|22830.87|22750.87|22832.11|22752.11|22830.75|22750.75|10
1732663330000|2024-11-26 23:22:10|22830.69|22750.69|22833.54|22753.54|22833.62|22753.62|22830.68|22750.68|10
1732663340000|2024-11-26 23:22:20|22833.55|22753.55|22834.49|22754.49|22835.36|22755.36|22833.53|22753.53|9
1732663350000|2024-11-26 23:22:30|22835.16|22755.16|22832.06|22752.06|22836.23|22756.23|22831.78|22751.78|10
1732663360000|2024-11-26 23:22:40|22830.89|22750.89|22830.31|22750.31|22831.39|22751.39|22829.95|22749.95|9
1732663370000|2024-11-26 23:22:50|22830.1|22750.1|22831.16|22751.16|22831.2|22751.2|22830.1|22750.1|10
1732663380000|2024-11-26 23:23:00|22831.63|22751.63|22832.95|22752.95|22833.53|22753.53|22831.44|22751.44|10
1732663390000|2024-11-26 23:23:10|22832.99|22752.99|22839.27|22759.27|22839.3|22759.3|22832.99|22752.99|10
1732663400000|2024-11-26 23:23:20|22839.72|22759.72|22842.3|22762.3|22842.48|22762.48|22839.72|22759.72|10
1732663410000|2024-11-26 23:23:30|22842.46|22762.46|22844.36|22764.36|22844.36|22764.36|22842.03|22762.03|10
1732663420000|2024-11-26 23:23:40|22844.25|22764.25|22844.1|22764.1|22846.85|22766.85|22844.1|22764.1|10
1732663430000|2024-11-26 23:23:50|22843.77|22763.77|22842.18|22762.18|22843.77|22763.77|22840.03|22760.03|10
1732663440000|2024-11-26 23:24:00|22840.93|22760.93|22838.92|22758.92|22841.14|22761.14|22838.92|22758.92|10
1732663450000|2024-11-26 23:24:10|22838.88|22758.88|22843.24|22763.24|22843.24|22763.24|22838.88|22758.88|10
1732663460000|2024-11-26 23:24:20|22842.51|22762.51|22840.61|22760.61|22842.51|22762.51|22840.61|22760.61|10
1732663470000|2024-11-26 23:24:30|22840.67|22760.67|22839.9|22759.9|22841.87|22761.87|22839.9|22759.9|10
1732663480000|2024-11-26 23:24:40|22839.94|22759.94|22839.24|22759.24|22839.94|22759.94|22839|22759|10
1732663490000|2024-11-26 23:24:50|22839.8|22759.8|22835.39|22755.39|22839.88|22759.88|22834.87|22754.87|10
1732663500000|2024-11-26 23:25:00|22835.04|22755.04|22829.78|22749.78|22835.23|22755.23|22829.78|22749.78|10
1732663510000|2024-11-26 23:25:10|22829.58|22749.58|22823.44|22743.44|22829.58|22749.58|22823.43|22743.43|10
1732663520000|2024-11-26 23:25:20|22823.94|22743.94|22824.01|22744.01|22824.77|22744.77|22823.94|22743.94|10
1732663530000|2024-11-26 23:25:30|22823.2|22743.2|22823.66|22743.66|22823.66|22743.66|22822.81|22742.81|10
1732663540000|2024-11-26 23:25:40|22823.36|22743.36|22824.53|22744.53|22825.25|22745.25|22823.11|22743.11|10
1732663550000|2024-11-26 23:25:50|22824.56|22744.56|22824.88|22744.88|22824.88|22744.88|22823.93|22743.93|10
1732663560000|2024-11-26 23:26:00|22824|22744|22825.13|22745.13|22825.13|22745.13|22822.63|22742.63|10
1732663570000|2024-11-26 23:26:10|22824.96|22744.96|22827.1|22747.1|22827.43|22747.43|22824.73|22744.73|10
1732663580000|2024-11-26 23:26:20|22825.47|22745.47|22821.88|22741.88|22825.47|22745.47|22821.88|22741.88|10
1732663590000|2024-11-26 23:26:30|22821.78|22741.78|22820.78|22740.78|22821.78|22741.78|22819.09|22739.09|10
1732663600000|2024-11-26 23:26:40|22819.76|22739.76|22821.68|22741.68|22821.75|22741.75|22819.35|22739.35|10
1732663610000|2024-11-26 23:26:50|22821.7|22741.7|22822.09|22742.09|22822.42|22742.42|22821.7|22741.7|10
1732663620000|2024-11-26 23:27:00|22821.18|22741.18|22819.78|22739.78|22821.18|22741.18|22819.78|22739.78|10
1732663630000|2024-11-26 23:27:10|22819.52|22739.52|22816.1|22736.1|22819.53|22739.53|22816.1|22736.1|10
1732663640000|2024-11-26 23:27:20|22816.31|22736.31|22815.7|22735.7|22816.49|22736.49|22815.7|22735.7|10
1732663650000|2024-11-26 23:27:30|22815.83|22735.83|22810.78|22730.78|22815.83|22735.83|22810.78|22730.78|10
1732663660000|2024-11-26 23:27:40|22810.89|22730.89|22809.72|22729.72|22810.89|22730.89|22809.3|22729.3|10
1732663670000|2024-11-26 23:27:50|22809.8|22729.8|22810.18|22730.18|22810.18|22730.18|22808.6|22728.6|10
1732663680000|2024-11-26 23:28:00|22810.14|22730.14|22806.07|22726.07|22810.44|22730.44|22806.07|22726.07|10
1732663690000|2024-11-26 23:28:10|22806.1|22726.1|22798.19|22718.19|22806.1|22726.1|22798.19|22718.19|9
1732663700000|2024-11-26 23:28:20|22798.05|22718.05|22801.35|22721.35|22801.35|22721.35|22798.05|22718.05|10
1732663710000|2024-11-26 23:28:30|22801.57|22721.57|22803.16|22723.16|22803.71|22723.71|22801.47|22721.47|10
1732663720000|2024-11-26 23:28:40|22804.36|22724.36|22806.57|22726.57|22806.57|22726.57|22804.36|22724.36|10
1732663730000|2024-11-26 23:28:50|22807.23|22727.23|22809.69|22729.69|22809.94|22729.94|22806.87|22726.87|10
1732663740000|2024-11-26 23:29:00|22810.24|22730.24|22808.76|22728.76|22810.24|22730.24|22808.33|22728.33|10
1732663750000|2024-11-26 23:29:10|22808.52|22728.52|22806.76|22726.76|22809.28|22729.28|22806.76|22726.76|10
1732663760000|2024-11-26 23:29:20|22806.83|22726.83|22805.42|22725.42|22806.83|22726.83|22805.33|22725.33|9
1732663770000|2024-11-26 23:29:30|22805.15|22725.15|22806.86|22726.86|22807.01|22727.01|22805.06|22725.06|9
1732663780000|2024-11-26 23:29:40|22808.22|22728.22|22804.78|22724.78|22808.34|22728.34|22804.78|22724.78|10
1732663790000|2024-11-26 23:29:50|22804.68|22724.68|22801.86|22721.86|22804.68|22724.68|22801.86|22721.86|10
1732663800000|2024-11-26 23:30:00|22801.82|22721.82|22803.88|22723.88|22803.88|22723.88|22801.44|22721.44|10
1732663810000|2024-11-26 23:30:10|22804.45|22724.45|22797.42|22717.42|22805.16|22725.16|22797.23|22717.23|10
1732663820000|2024-11-26 23:30:20|22797.99|22717.99|22798.99|22718.99|22798.99|22718.99|22797.99|22717.99|9
1732663830000|2024-11-26 23:30:30|22798.27|22718.27|22797.62|22717.62|22798.27|22718.27|22796.13|22716.13|10
1732663840000|2024-11-26 23:30:40|22797.69|22717.69|22796.88|22716.88|22798.39|22718.39|22796.88|22716.88|9
1732663850000|2024-11-26 23:30:50|22797.14|22717.14|22793.27|22713.27|22797.14|22717.14|22793.27|22713.27|10
1732663860000|2024-11-26 23:31:00|22792.24|22712.24|22794.93|22714.93|22794.93|22714.93|22790.14|22710.14|10
1732663870000|2024-11-26 23:31:10|22795.3|22715.3|22797.64|22717.64|22797.64|22717.64|22795.3|22715.3|10
1732663880000|2024-11-26 23:31:20|22797.6|22717.6|22799.5|22719.5|22799.57|22719.57|22797.04|22717.04|9
1732663890000|2024-11-26 23:31:30|22799.19|22719.19|22796.21|22716.21|22799.19|22719.19|22796.21|22716.21|10
1732663900000|2024-11-26 23:31:40|22796.46|22716.46|22793.83|22713.83|22796.46|22716.46|22793.72|22713.72|10
1732663910000|2024-11-26 23:31:50|22793.54|22713.54|22796.63|22716.63|22796.63|22716.63|22793.54|22713.54|10
1732663920000|2024-11-26 23:32:00|22797.12|22717.12|22803.04|22723.04|22803.04|22723.04|22797.12|22717.12|10
1732663930000|2024-11-26 23:32:10|22804.9|22724.9|22808.51|22728.51|22808.51|22728.51|22804.9|22724.9|10
1732663940000|2024-11-26 23:32:20|22807.84|22727.84|22805.98|22725.98|22807.96|22727.96|22805.98|22725.98|10
1732663950000|2024-11-26 23:32:30|22805.18|22725.18|22800.19|22720.19|22805.18|22725.18|22800|22720|10
1732663960000|2024-11-26 23:32:40|22800.56|22720.56|22798.45|22718.45|22800.56|22720.56|22798.35|22718.35|10
1732663970000|2024-11-26 23:32:50|22798.38|22718.38|22800|22720|22800.1|22720.1|22798.38|22718.38|10
1732663980000|2024-11-26 23:33:00|22799.99|22719.99|22802.96|22722.96|22803.25|22723.25|22799.99|22719.99|10
1732663990000|2024-11-26 23:33:10|22803.27|22723.27|22796.74|22716.74|22803.35|22723.35|22796.74|22716.74|10
1732664000000|2024-11-26 23:33:20|22796.51|22716.51|22799.73|22719.73|22799.81|22719.81|22795.83|22715.83|9
1732664010000|2024-11-26 23:33:30|22799.92|22719.92|22801.12|22721.12|22802.79|22722.79|22799.92|22719.92|10
1732664020000|2024-11-26 23:33:40|22801.34|22721.34|22800.57|22720.57|22801.61|22721.61|22800|22720|10
1732664030000|2024-11-26 23:33:50|22800.7|22720.7|22803.55|22723.55|22803.55|22723.55|22800.7|22720.7|9
1732664040000|2024-11-26 23:34:00|22803.3|22723.3|22800.97|22720.97|22804.14|22724.14|22800.97|22720.97|10
1732664050000|2024-11-26 23:34:10|22801.53|22721.53|22804.69|22724.69|22804.69|22724.69|22801.53|22721.53|10
1732664060000|2024-11-26 23:34:20|22804.87|22724.87|22807.94|22727.94|22807.99|22727.99|22804.69|22724.69|10
1732664070000|2024-11-26 23:34:30|22807.51|22727.51|22807.44|22727.44|22808.52|22728.52|22807.2|22727.2|10
1732664080000|2024-11-26 23:34:40|22807.53|22727.53|22808.86|22728.86|22808.86|22728.86|22807.27|22727.27|9
1732664090000|2024-11-26 23:34:50|22808.74|22728.74|22812.06|22732.06|22812.27|22732.27|22808.74|22728.74|10
1732664100000|2024-11-26 23:35:00|22812.18|22732.18|22819.33|22739.33|22819.33|22739.33|22812.18|22732.18|10
1732664110000|2024-11-26 23:35:10|22817.67|22737.67|22819.48|22739.48|22819.48|22739.48|22817.05|22737.05|10
1732664120000|2024-11-26 23:35:20|22820.35|22740.35|22822.28|22742.28|22822.28|22742.28|22820.35|22740.35|10
1732664130000|2024-11-26 23:35:30|22822.2|22742.2|22818.74|22738.74|22823|22743|22817.36|22737.36|10
1732664140000|2024-11-26 23:35:40|22819.02|22739.02|22820.34|22740.34|22820.34|22740.34|22818.37|22738.37|10
1732664150000|2024-11-26 23:35:50|22820.6|22740.6|22823.13|22743.13|22823.13|22743.13|22820.21|22740.21|10
1732664160000|2024-11-26 23:36:00|22823.44|22743.44|22826.39|22746.39|22826.39|22746.39|22822.97|22742.97|10
1732664170000|2024-11-26 23:36:10|22827.07|22747.07|22828.7|22748.7|22828.7|22748.7|22826.29|22746.29|9
1732664180000|2024-11-26 23:36:20|22829.04|22749.04|22835.53|22755.53|22835.53|22755.53|22829.04|22749.04|10
1732664190000|2024-11-26 23:36:30|22836.44|22756.44|22843.78|22763.78|22844.3|22764.3|22836.14|22756.14|9
1732664200000|2024-11-26 23:36:40|22844.2|22764.2|22843.77|22763.77|22844.84|22764.84|22843.72|22763.72|9
1732664210000|2024-11-26 23:36:50|22844.1|22764.1|22845.25|22765.25|22845.86|22765.86|22844.1|22764.1|10
1732664220000|2024-11-26 23:37:00|22845.74|22765.74|22847.01|22767.01|22847.64|22767.64|22845.74|22765.74|10
1732664230000|2024-11-26 23:37:10|22847.06|22767.06|22846.38|22766.38|22848.8|22768.8|22846.38|22766.38|9
1732664240000|2024-11-26 23:37:20|22845.57|22765.57|22842.87|22762.87|22845.65|22765.65|22842.87|22762.87|10
1732664250000|2024-11-26 23:37:30|22843.46|22763.46|22845.19|22765.19|22845.19|22765.19|22843.13|22763.13|10
1732664260000|2024-11-26 23:37:40|22845.79|22765.79|22847.36|22767.36|22847.36|22767.36|22844.84|22764.84|10
1732664270000|2024-11-26 23:37:50|22847.48|22767.48|22848.71|22768.71|22848.71|22768.71|22847.21|22767.21|10
1732664280000|2024-11-26 23:38:00|22849.5|22769.5|22846.58|22766.58|22849.5|22769.5|22846.58|22766.58|9
1732664290000|2024-11-26 23:38:10|22845.42|22765.42|22848.94|22768.94|22849.48|22769.48|22845.42|22765.42|10
1732664300000|2024-11-26 23:38:20|22849.02|22769.02|22851.95|22771.95|22851.95|22771.95|22849.02|22769.02|10
1732664310000|2024-11-26 23:38:30|22852.16|22772.16|22852|22772|22852.99|22772.99|22852|22772|10
1732664320000|2024-11-26 23:38:40|22851.18|22771.18|22847.72|22767.72|22851.18|22771.18|22847.72|22767.72|10
1732664330000|2024-11-26 23:38:50|22847.66|22767.66|22848.19|22768.19|22848.4|22768.4|22847.66|22767.66|10
1732664340000|2024-11-26 23:39:00|22847.76|22767.76|22845.33|22765.33|22847.76|22767.76|22845.33|22765.33|10
1732664350000|2024-11-26 23:39:10|22845.12|22765.12|22844.82|22764.82|22846.24|22766.24|22843.65|22763.65|10
1732664360000|2024-11-26 23:39:20|22845.19|22765.19|22845.27|22765.27|22846.8|22766.8|22845.19|22765.19|9
1732664370000|2024-11-26 23:39:30|22845.1|22765.1|22847.36|22767.36|22847.36|22767.36|22845.1|22765.1|10
1732664380000|2024-11-26 23:39:40|22847.16|22767.16|22847.97|22767.97|22847.97|22767.97|22846.66|22766.66|10
1732664390000|2024-11-26 23:39:50|22847.74|22767.74|22846.7|22766.7|22847.74|22767.74|22846.67|22766.67|10
1732664400000|2024-11-26 23:40:00|22846.81|22766.81|22846.2|22766.2|22846.99|22766.99|22845.65|22765.65|10
1732664410000|2024-11-26 23:40:10|22846.28|22766.28|22846.81|22766.81|22846.81|22766.81|22846.11|22766.11|9
1732664420000|2024-11-26 23:40:20|22846.83|22766.83|22848.66|22768.66|22848.91|22768.91|22846.12|22766.12|10
1732664430000|2024-11-26 23:40:30|22848.45|22768.45|22850.65|22770.65|22851.07|22771.07|22848.28|22768.28|10
1732664440000|2024-11-26 23:40:40|22850.15|22770.15|22852.96|22772.96|22852.96|22772.96|22849.9|22769.9|10
1732664450000|2024-11-26 23:40:50|22854.07|22774.07|22856.23|22776.23|22856.23|22776.23|22854.07|22774.07|10
1732664460000|2024-11-26 23:41:00|22856.05|22776.05|22857.46|22777.46|22857.46|22777.46|22855.76|22775.76|10
1732664470000|2024-11-26 23:41:10|22859.05|22779.05|22860.06|22780.06|22860.06|22780.06|22859.05|22779.05|9
1732664480000|2024-11-26 23:41:20|22860.21|22780.21|22864.15|22784.15|22864.62|22784.62|22860.04|22780.04|10
1732664490000|2024-11-26 23:41:30|22863.87|22783.87|22865.45|22785.45|22865.45|22785.45|22863.87|22783.87|10
1732664500000|2024-11-26 23:41:40|22865.5|22785.5|22863.26|22783.26|22866.49|22786.49|22863.26|22783.26|10
1732664510000|2024-11-26 23:41:50|22864.59|22784.59|22867.77|22787.77|22867.77|22787.77|22864.59|22784.59|10
1732664520000|2024-11-26 23:42:00|22867.97|22787.97|22867.43|22787.43|22867.97|22787.97|22864.58|22784.58|10
1732664530000|2024-11-26 23:42:10|22867.33|22787.33|22868.57|22788.57|22868.57|22788.57|22866.73|22786.73|10
1732664540000|2024-11-26 23:42:20|22869.34|22789.34|22866.13|22786.13|22869.34|22789.34|22866.13|22786.13|10
1732664550000|2024-11-26 23:42:30|22866.52|22786.52|22867.16|22787.16|22868.31|22788.31|22866.51|22786.51|10
1732664560000|2024-11-26 23:42:40|22867.33|22787.33|22866.31|22786.31|22867.53|22787.53|22866.31|22786.31|10
1732664570000|2024-11-26 23:42:50|22866.38|22786.38|22865.9|22785.9|22866.38|22786.38|22865.73|22785.73|9
1732664580000|2024-11-26 23:43:00|22865.86|22785.86|22865.74|22785.74|22866.15|22786.15|22865.1|22785.1|10
1732664590000|2024-11-26 23:43:10|22865.9|22785.9|22866.14|22786.14|22866.14|22786.14|22865.83|22785.83|10
1732664600000|2024-11-26 23:43:20|22866.04|22786.04|22866.78|22786.78|22866.78|22786.78|22864.55|22784.55|10
1732664610000|2024-11-26 23:43:30|22866.76|22786.76|22867.54|22787.54|22868.73|22788.73|22866.76|22786.76|10
1732664620000|2024-11-26 23:43:40|22867.57|22787.57|22870.92|22790.92|22870.92|22790.92|22867|22787|9
1732664630000|2024-11-26 23:43:50|22870.54|22790.54|22870.91|22790.91|22870.98|22790.98|22870.42|22790.42|10
1732664640000|2024-11-26 23:44:00|22870.93|22790.93|22873.08|22793.08|22873.2|22793.2|22870.93|22790.93|9
1732664650000|2024-11-26 23:44:10|22873.06|22793.06|22873.31|22793.31|22874.13|22794.13|22872.86|22792.86|10
1732664660000|2024-11-26 23:44:20|22873.5|22793.5|22874.02|22794.02|22875.33|22795.33|22873.5|22793.5|10
1732664670000|2024-11-26 23:44:30|22873.72|22793.72|22871.45|22791.45|22873.72|22793.72|22870.83|22790.83|10
1732664680000|2024-11-26 23:44:40|22871.27|22791.27|22871.76|22791.76|22871.76|22791.76|22871.16|22791.16|10
1732664690000|2024-11-26 23:44:50|22872.18|22792.18|22874.05|22794.05|22874.05|22794.05|22872.1|22792.1|10
1732664700000|2024-11-26 23:45:00|22874.84|22794.84|22873.03|22793.03|22874.84|22794.84|22873.03|22793.03|9
1732664710000|2024-11-26 23:45:10|22872.56|22792.56|22871.45|22791.45|22872.56|22792.56|22869.27|22789.27|10
1732664720000|2024-11-26 23:45:20|22871.39|22791.39|22873.11|22793.11|22873.27|22793.27|22871.39|22791.39|10
1732664730000|2024-11-26 23:45:30|22873.25|22793.25|22874.63|22794.63|22874.63|22794.63|22872.5|22792.5|10
1732664740000|2024-11-26 23:45:40|22873.51|22793.51|22873.59|22793.59|22873.59|22793.59|22871.29|22791.29|10
1732664750000|2024-11-26 23:45:50|22874.95|22794.95|22877.73|22797.73|22877.73|22797.73|22874.2|22794.2|10
1732664760000|2024-11-26 23:46:00|22877.58|22797.58|22879.75|22799.75|22879.75|22799.75|22877.1|22797.1|10
1732664770000|2024-11-26 23:46:10|22879.27|22799.27|22878.63|22798.63|22879.27|22799.27|22877.21|22797.21|10
1732664780000|2024-11-26 23:46:20|22879.19|22799.19|22877.83|22797.83|22879.48|22799.48|22877.83|22797.83|10
1732664790000|2024-11-26 23:46:30|22877.33|22797.33|22874.43|22794.43|22877.33|22797.33|22874.43|22794.43|10
1732664800000|2024-11-26 23:46:40|22874.28|22794.28|22872.83|22792.83|22875.09|22795.09|22872.83|22792.83|10
1732664810000|2024-11-26 23:46:50|22872.38|22792.38|22865.13|22785.13|22872.38|22792.38|22865.13|22785.13|10
1732664820000|2024-11-26 23:47:00|22864.5|22784.5|22863.98|22783.98|22864.5|22784.5|22863.73|22783.73|10
1732664830000|2024-11-26 23:47:10|22864.11|22784.11|22864.87|22784.87|22865.01|22785.01|22864.11|22784.11|10
1732664840000|2024-11-26 23:47:20|22864.76|22784.76|22862.75|22782.75|22864.76|22784.76|22862.75|22782.75|10
1732664850000|2024-11-26 23:47:30|22861.16|22781.16|22863.27|22783.27|22863.72|22783.72|22861.16|22781.16|10
1732664860000|2024-11-26 23:47:40|22863.57|22783.57|22860.24|22780.24|22863.57|22783.57|22860.24|22780.24|10
1732664870000|2024-11-26 23:47:50|22859.92|22779.92|22859.05|22779.05|22859.92|22779.92|22857.52|22777.52|10
1732664880000|2024-11-26 23:48:00|22859.19|22779.19|22849.39|22769.39|22859.19|22779.19|22848.93|22768.93|10
1732664890000|2024-11-26 23:48:10|22849.32|22769.32|22850.8|22770.8|22850.8|22770.8|22849.32|22769.32|10
1732664900000|2024-11-26 23:48:20|22851|22771|22855.95|22775.95|22855.95|22775.95|22851|22771|10
1732664910000|2024-11-26 23:48:30|22856.02|22776.02|22859.63|22779.63|22859.63|22779.63|22856.02|22776.02|10
1732664920000|2024-11-26 23:48:40|22860.01|22780.01|22864.03|22784.03|22864.04|22784.04|22860.01|22780.01|10
1732664930000|2024-11-26 23:48:50|22864.34|22784.34|22862.54|22782.54|22864.34|22784.34|22862.54|22782.54|10
1732664940000|2024-11-26 23:49:00|22862.57|22782.57|22862.54|22782.54|22862.72|22782.72|22861.4|22781.4|9
1732664950000|2024-11-26 23:49:10|22858.84|22778.84|22857.79|22777.79|22858.84|22778.84|22857.18|22777.18|10
1732664960000|2024-11-26 23:49:20|22857.11|22777.11|22855.54|22775.54|22857.11|22777.11|22855.54|22775.54|10
1732664970000|2024-11-26 23:49:30|22855.76|22775.76|22858.8|22778.8|22858.8|22778.8|22855.76|22775.76|9
1732664980000|2024-11-26 23:49:40|22858.72|22778.72|22856.98|22776.98|22861.09|22781.09|22856.98|22776.98|10
1732664990000|2024-11-26 23:49:50|22856.57|22776.57|22852.32|22772.32|22856.57|22776.57|22852.32|22772.32|9
1732665000000|2024-11-26 23:50:00|22851.96|22771.96|22850.26|22770.26|22851.96|22771.96|22849.82|22769.82|10
1732665010000|2024-11-26 23:50:10|22850.49|22770.49|22846.18|22766.18|22851.64|22771.64|22846.18|22766.18|10
1732665020000|2024-11-26 23:50:20|22846.13|22766.13|22841.98|22761.98|22846.18|22766.18|22841.98|22761.98|10
1732665030000|2024-11-26 23:50:30|22842|22762|22841.24|22761.24|22842|22762|22841.07|22761.07|10
1732665040000|2024-11-26 23:50:40|22841.17|22761.17|22840.18|22760.18|22841.17|22761.17|22839.64|22759.64|10
1732665050000|2024-11-26 23:50:50|22840.42|22760.42|22841.44|22761.44|22842.01|22762.01|22840.42|22760.42|9
1732665060000|2024-11-26 23:51:00|22842.26|22762.26|22845.53|22765.53|22845.53|22765.53|22842.26|22762.26|10
1732665070000|2024-11-26 23:51:10|22845.89|22765.89|22847.22|22767.22|22847.22|22767.22|22845.18|22765.18|9
1732665080000|2024-11-26 23:51:20|22848.69|22768.69|22849.96|22769.96|22849.96|22769.96|22847.28|22767.28|10
1732665090000|2024-11-26 23:51:30|22850.78|22770.78|22856.76|22776.76|22856.76|22776.76|22850.78|22770.78|10
1732665100000|2024-11-26 23:51:40|22857.03|22777.03|22857.74|22777.74|22857.74|22777.74|22856.72|22776.72|10
1732665110000|2024-11-26 23:51:50|22858.22|22778.22|22850.34|22770.34|22858.62|22778.62|22850.08|22770.08|10
1732665120000|2024-11-26 23:52:00|22850.6|22770.6|22849.17|22769.17|22851.88|22771.88|22849.17|22769.17|10
1732665130000|2024-11-26 23:52:10|22848.19|22768.19|22843.28|22763.28|22848.19|22768.19|22842.86|22762.86|10
1732665140000|2024-11-26 23:52:20|22843.95|22763.95|22847.39|22767.39|22847.39|22767.39|22843.95|22763.95|10
1732665150000|2024-11-26 23:52:30|22847.5|22767.5|22851.59|22771.59|22851.59|22771.59|22847.5|22767.5|10
1732665160000|2024-11-26 23:52:40|22851.72|22771.72|22850.87|22770.87|22851.97|22771.97|22850.87|22770.87|10
1732665170000|2024-11-26 23:52:50|22851.11|22771.11|22851.83|22771.83|22851.83|22771.83|22851.08|22771.08|10
1732665180000|2024-11-26 23:53:00|22852.09|22772.09|22854.8|22774.8|22854.8|22774.8|22852.09|22772.09|10
1732665190000|2024-11-26 23:53:10|22855.17|22775.17|22854.64|22774.64|22855.85|22775.85|22854.64|22774.64|10
1732665200000|2024-11-26 23:53:20|22853.81|22773.81|22857.62|22777.62|22857.62|22777.62|22853.81|22773.81|10
1732665210000|2024-11-26 23:53:30|22857.73|22777.73|22860.86|22780.86|22860.86|22780.86|22857.73|22777.73|10
1732665220000|2024-11-26 23:53:40|22860.87|22780.87|22868.09|22788.09|22868.09|22788.09|22860.87|22780.87|10
1732665230000|2024-11-26 23:53:50|22867.88|22787.88|22876.51|22796.51|22876.51|22796.51|22867.88|22787.88|10
1732665240000|2024-11-26 23:54:00|22876.5|22796.5|22879.2|22799.2|22882.31|22802.31|22876.5|22796.5|10
1732665250000|2024-11-26 23:54:10|22879.14|22799.14|22876.89|22796.89|22879.36|22799.36|22876.89|22796.89|10
1732665260000|2024-11-26 23:54:20|22877.97|22797.97|22880.31|22800.31|22880.55|22800.55|22877.97|22797.97|10
1732665270000|2024-11-26 23:54:30|22880.37|22800.37|22879.11|22799.11|22880.99|22800.99|22879|22799|10
1732665280000|2024-11-26 23:54:40|22879.48|22799.48|22878.36|22798.36|22879.58|22799.58|22878.36|22798.36|10
1732665290000|2024-11-26 23:54:50|22878.16|22798.16|22879.69|22799.69|22879.69|22799.69|22878.16|22798.16|9
1732665300000|2024-11-26 23:55:00|22879.71|22799.71|22885.41|22805.41|22885.41|22805.41|22879.71|22799.71|10
1732665310000|2024-11-26 23:55:10|22887.82|22807.82|22888.85|22808.85|22888.85|22808.85|22887.49|22807.49|10
1732665320000|2024-11-26 23:55:20|22890.28|22810.28|22890.5|22810.5|22890.5|22810.5|22889.38|22809.38|10
1732665330000|2024-11-26 23:55:30|22891.13|22811.13|22892.81|22812.81|22893.92|22813.92|22891.12|22811.12|10
1732665340000|2024-11-26 23:55:40|22892.63|22812.63|22893.42|22813.42|22894.21|22814.21|22892.63|22812.63|10
1732665350000|2024-11-26 23:55:50|22892.71|22812.71|22892.03|22812.03|22893.41|22813.41|22891.42|22811.42|10
1732665360000|2024-11-26 23:56:00|22891.58|22811.58|22889.75|22809.75|22891.89|22811.89|22889.75|22809.75|10
1732665370000|2024-11-26 23:56:10|22889.43|22809.43|22886.47|22806.47|22889.43|22809.43|22886.47|22806.47|10
1732665380000|2024-11-26 23:56:20|22886.32|22806.32|22888.82|22808.82|22888.92|22808.92|22886.32|22806.32|10
1732665390000|2024-11-26 23:56:30|22888.68|22808.68|22891.13|22811.13|22891.5|22811.5|22888.68|22808.68|10
1732665400000|2024-11-26 23:56:40|22891.37|22811.37|22891.62|22811.62|22892.69|22812.69|22891.32|22811.32|10
1732665410000|2024-11-26 23:56:50|22890.4|22810.4|22889.99|22809.99|22890.59|22810.59|22889.19|22809.19|10
1732665420000|2024-11-26 23:57:00|22890.47|22810.47|22894.48|22814.48|22894.48|22814.48|22890.39|22810.39|10
1732665430000|2024-11-26 23:57:10|22894.77|22814.77|22897.29|22817.29|22897.29|22817.29|22894.77|22814.77|9
1732665440000|2024-11-26 23:57:20|22898.15|22818.15|22897.44|22817.44|22898.15|22818.15|22896.88|22816.88|10
1732665450000|2024-11-26 23:57:30|22898|22818|22902.18|22822.18|22903.24|22823.24|22897.79|22817.79|10
1732665460000|2024-11-26 23:57:40|22902.45|22822.45|22900.59|22820.59|22902.68|22822.68|22900.59|22820.59|8
1732665470000|2024-11-26 23:57:50|22900.63|22820.63|22898.77|22818.77|22902.09|22822.09|22898.77|22818.77|10
1732665480000|2024-11-26 23:58:00|22898.86|22818.86|22895.57|22815.57|22898.86|22818.86|22895.29|22815.29|10
1732665490000|2024-11-26 23:58:10|22893.66|22813.66|22893.2|22813.2|22893.66|22813.66|22892.43|22812.43|9
1732665500000|2024-11-26 23:58:20|22893.09|22813.09|22891.85|22811.85|22893.09|22813.09|22891.85|22811.85|10
1732665510000|2024-11-26 23:58:30|22892.19|22812.19|22895.14|22815.14|22895.39|22815.39|22892.19|22812.19|10
1732665520000|2024-11-26 23:58:40|22895.25|22815.25|22896.19|22816.19|22897.07|22817.07|22895.25|22815.25|10
1732665530000|2024-11-26 23:58:50|22895.59|22815.59|22894.9|22814.9|22896.09|22816.09|22894.89|22814.89|10
1732665540000|2024-11-26 23:59:00|22894.76|22814.76|22892.22|22812.22|22895.22|22815.22|22892.22|22812.22|10
1732665550000|2024-11-26 23:59:10|22892.9|22812.9|22892.78|22812.78|22893.11|22813.11|22892.06|22812.06|10
1732665560000|2024-11-26 23:59:20|22892.61|22812.61|22897.07|22817.07|22897.36|22817.36|22891.61|22811.61|10
1732665570000|2024-11-26 23:59:30|22897.26|22817.26|22895.22|22815.22|22897.26|22817.26|22895.04|22815.04|10
1732665580000|2024-11-26 23:59:40|22895.01|22815.01|22894.89|22814.89|22895.33|22815.33|22894.43|22814.43|9
1732665590000|2024-11-26 23:59:50|22894.92|22814.92|22891.58|22811.58|22894.96|22814.96|22891.58|22811.58|9
1732665600000|2024-11-27 00:00:00|22891.98|22811.98|22881.89|22801.89|22892.23|22812.23|22881.89|22801.89|10
1732665610000|2024-11-27 00:00:10|22880.72|22800.72|22875.04|22795.04|22880.72|22800.72|22875.04|22795.04|10
1732665620000|2024-11-27 00:00:20|22875.45|22795.45|22874.84|22794.84|22876.32|22796.32|22874.03|22794.03|10
1732665630000|2024-11-27 00:00:30|22874.05|22794.05|22870.75|22790.75|22874.12|22794.12|22870.75|22790.75|10
1732665640000|2024-11-27 00:00:40|22870.6|22790.6|22864.54|22784.54|22870.79|22790.79|22864.54|22784.54|10
1732665650000|2024-11-27 00:00:50|22864.29|22784.29|22866.91|22786.91|22871.06|22791.06|22864.29|22784.29|10
1732665660000|2024-11-27 00:01:00|22866.5|22786.5|22873.99|22793.99|22873.99|22793.99|22866.5|22786.5|10
1732665670000|2024-11-27 00:01:10|22874.9|22794.9|22870.79|22790.79|22876.94|22796.94|22869.94|22789.94|10
1732665680000|2024-11-27 00:01:20|22871.68|22791.68|22863.93|22783.93|22872.36|22792.36|22863.93|22783.93|10
1732665690000|2024-11-27 00:01:30|22862.87|22782.87|22853.14|22773.14|22862.87|22782.87|22853.14|22773.14|10
1732665700000|2024-11-27 00:01:40|22852.24|22772.24|22859.91|22779.91|22859.91|22779.91|22851.63|22771.63|10
1732665710000|2024-11-27 00:01:50|22860.53|22780.53|22860.18|22780.18|22863.79|22783.79|22860.1|22780.1|10
1732665720000|2024-11-27 00:02:00|22860.06|22780.06|22857.35|22777.35|22861.4|22781.4|22857.35|22777.35|10
1732665730000|2024-11-27 00:02:10|22855.76|22775.76|22847.94|22767.94|22855.76|22775.76|22847.94|22767.94|10
1732665740000|2024-11-27 00:02:20|22846.67|22766.67|22836.87|22756.87|22850.3|22770.3|22836.64|22756.64|10
1732665750000|2024-11-27 00:02:30|22836.35|22756.35|22839.23|22759.23|22839.23|22759.23|22832.78|22752.78|10
1732665760000|2024-11-27 00:02:40|22838.79|22758.79|22845|22765|22845.27|22765.27|22838.79|22758.79|10
1732665770000|2024-11-27 00:02:50|22844.72|22764.72|22836.14|22756.14|22844.72|22764.72|22836.14|22756.14|10
1732665780000|2024-11-27 00:03:00|22836.32|22756.32|22834.8|22754.8|22836.32|22756.32|22834.79|22754.79|10
1732665790000|2024-11-27 00:03:10|22834.06|22754.06|22830.13|22750.13|22834.06|22754.06|22829.17|22749.17|10
1732665800000|2024-11-27 00:03:20|22829.34|22749.34|22827.86|22747.86|22829.34|22749.34|22824.5|22744.5|10
1732665810000|2024-11-27 00:03:30|22827.55|22747.55|22827.54|22747.54|22829.42|22749.42|22825.62|22745.62|10
1732665820000|2024-11-27 00:03:40|22826.15|22746.15|22826.59|22746.59|22826.59|22746.59|22825.17|22745.17|9
1732665830000|2024-11-27 00:03:50|22825.9|22745.9|22826.83|22746.83|22828.22|22748.22|22825.77|22745.77|9
1732665840000|2024-11-27 00:04:00|22826.54|22746.54|22819.97|22739.97|22826.57|22746.57|22819.97|22739.97|10
1732665850000|2024-11-27 00:04:10|22818.8|22738.8|22812.3|22732.3|22818.8|22738.8|22812.14|22732.14|10
1732665860000|2024-11-27 00:04:20|22813.19|22733.19|22809.69|22729.69|22813.33|22733.33|22809.69|22729.69|10
1732665870000|2024-11-27 00:04:30|22808.23|22728.23|22802.97|22722.97|22808.23|22728.23|22801.68|22721.68|10
1732665880000|2024-11-27 00:04:40|22802.75|22722.75|22808.21|22728.21|22808.27|22728.27|22802.75|22722.75|10
1732665890000|2024-11-27 00:04:50|22808.62|22728.62|22810|22730|22812.29|22732.29|22808.62|22728.62|10
1732665900000|2024-11-27 00:05:00|22809.06|22729.06|22809.46|22729.46|22809.88|22729.88|22808.68|22728.68|10
1732665910000|2024-11-27 00:05:10|22809.11|22729.11|22806.32|22726.32|22809.11|22729.11|22806.32|22726.32|10
1732665920000|2024-11-27 00:05:20|22806.16|22726.16|22806.57|22726.57|22807.02|22727.02|22803.7|22723.7|10
1732665930000|2024-11-27 00:05:30|22804.84|22724.84|22806.6|22726.6|22807.14|22727.14|22804.84|22724.84|10
1732665940000|2024-11-27 00:05:40|22807.77|22727.77|22821.46|22741.46|22821.46|22741.46|22807.77|22727.77|10
1732665950000|2024-11-27 00:05:50|22821.94|22741.94|22834.91|22754.91|22834.91|22754.91|22821.62|22741.62|10
1732665960000|2024-11-27 00:06:00|22835.47|22755.47|22844.82|22764.82|22845.04|22765.04|22835.47|22755.47|10
1732665970000|2024-11-27 00:06:10|22845.4|22765.4|22855.93|22775.93|22855.93|22775.93|22845.08|22765.08|9
1732665980000|2024-11-27 00:06:20|22859.63|22779.63|22856.7|22776.7|22861.63|22781.63|22856.7|22776.7|10
1732665990000|2024-11-27 00:06:30|22856.85|22776.85|22861.66|22781.66|22861.66|22781.66|22856.85|22776.85|9
1732666000000|2024-11-27 00:06:40|22861.82|22781.82|22870.89|22790.89|22870.89|22790.89|22861.82|22781.82|10
1732666010000|2024-11-27 00:06:50|22871.82|22791.82|22886.08|22806.08|22886.08|22806.08|22871.82|22791.82|9
1732666020000|2024-11-27 00:07:00|22887.72|22807.72|22892.11|22812.11|22892.11|22812.11|22887.72|22807.72|10
1732666030000|2024-11-27 00:07:10|22892.28|22812.28|22892.64|22812.64|22893.16|22813.16|22891.25|22811.25|10
1732666040000|2024-11-27 00:07:20|22893.01|22813.01|22898.34|22818.34|22898.93|22818.93|22893.01|22813.01|10
1732666050000|2024-11-27 00:07:30|22896.5|22816.5|22898.08|22818.08|22898.53|22818.53|22894.23|22814.23|10
1732666060000|2024-11-27 00:07:40|22897.89|22817.89|22902.28|22822.28|22902.38|22822.38|22897.89|22817.89|10
1732666070000|2024-11-27 00:07:50|22902.67|22822.67|22902.05|22822.05|22903.18|22823.18|22901.54|22821.54|10
1732666080000|2024-11-27 00:08:00|22902.39|22822.39|22904.98|22824.98|22904.98|22824.98|22901.9|22821.9|10
1732666090000|2024-11-27 00:08:10|22905.97|22825.97|22907.68|22827.68|22908.1|22828.1|22905.97|22825.97|10
1732666100000|2024-11-27 00:08:20|22909.85|22829.85|22907.64|22827.64|22909.85|22829.85|22907.61|22827.61|9
1732666110000|2024-11-27 00:08:30|22908.12|22828.12|22909.63|22829.63|22909.63|22829.63|22905.87|22825.87|10
1732666120000|2024-11-27 00:08:40|22911.46|22831.46|22912.73|22832.73|22913.61|22833.61|22911.43|22831.43|10
1732666130000|2024-11-27 00:08:50|22913.57|22833.57|22914.95|22834.95|22917.14|22837.14|22913.57|22833.57|10
1732666140000|2024-11-27 00:09:00|22914.64|22834.64|22913.62|22833.62|22914.92|22834.92|22912.03|22832.03|10
1732666150000|2024-11-27 00:09:10|22914.42|22834.42|22914.84|22834.84|22915.09|22835.09|22914.05|22834.05|10
1732666160000|2024-11-27 00:09:20|22914.7|22834.7|22918.09|22838.09|22918.09|22838.09|22914.7|22834.7|10
1732666170000|2024-11-27 00:09:30|22917.95|22837.95|22918.37|22838.37|22918.37|22838.37|22917.43|22837.43|10
1732666180000|2024-11-27 00:09:40|22919.6|22839.6|22925.14|22845.14|22926.22|22846.22|22919.6|22839.6|10
1732666190000|2024-11-27 00:09:50|22925.49|22845.49|22938.19|22858.19|22938.19|22858.19|22925.26|22845.26|9
1732666200000|2024-11-27 00:10:00|22938.65|22858.65|22933.2|22853.2|22938.65|22858.65|22931.97|22851.97|10
1732666210000|2024-11-27 00:10:10|22936.05|22856.05|22959.99|22879.99|22960.27|22880.27|22936.05|22856.05|10
1732666220000|2024-11-27 00:10:20|22963.78|22883.78|22974.76|22894.76|22975.33|22895.33|22963.78|22883.78|10
1732666230000|2024-11-27 00:10:30|22975.59|22895.59|22979.69|22899.69|22980.6|22900.6|22975.59|22895.59|10
1732666240000|2024-11-27 00:10:40|22979.26|22899.26|22979.08|22899.08|22980.55|22900.55|22976.89|22896.89|10
1732666250000|2024-11-27 00:10:50|22979.79|22899.79|22984.74|22904.74|22984.74|22904.74|22979.22|22899.22|9
1732666260000|2024-11-27 00:11:00|22985.43|22905.43|22983.53|22903.53|22985.43|22905.43|22982.44|22902.44|10
1732666270000|2024-11-27 00:11:10|22984.81|22904.81|22982.06|22902.06|22985.47|22905.47|22981.95|22901.95|10
1732666280000|2024-11-27 00:11:20|22982.14|22902.14|22984.81|22904.81|22987.83|22907.83|22982.14|22902.14|10
1732666290000|2024-11-27 00:11:30|22985.6|22905.6|22990.6|22910.6|22990.6|22910.6|22985.6|22905.6|10
1732666300000|2024-11-27 00:11:40|22991.73|22911.73|22993.82|22913.82|22994.55|22914.55|22991.73|22911.73|10
1732666310000|2024-11-27 00:11:50|22993.62|22913.62|22988.42|22908.42|22993.62|22913.62|22988.42|22908.42|10
1732666320000|2024-11-27 00:12:00|22988.57|22908.57|22986.64|22906.64|22988.57|22908.57|22985.37|22905.37|10
1732666330000|2024-11-27 00:12:10|22987.44|22907.44|22973.78|22893.78|22987.44|22907.44|22973.78|22893.78|10
1732666340000|2024-11-27 00:12:20|22974.59|22894.59|22972.44|22892.44|22974.59|22894.59|22972.44|22892.44|10
1732666350000|2024-11-27 00:12:30|22972.5|22892.5|22974.43|22894.43|22974.43|22894.43|22972.5|22892.5|10
1732666360000|2024-11-27 00:12:40|22975.12|22895.12|22979.31|22899.31|22980.95|22900.95|22975.12|22895.12|10
1732666370000|2024-11-27 00:12:50|22979.44|22899.44|22981.74|22901.74|22982.8|22902.8|22979.44|22899.44|10
1732666380000|2024-11-27 00:13:00|22981.72|22901.72|22982.08|22902.08|22982.08|22902.08|22980.68|22900.68|10
1732666390000|2024-11-27 00:13:10|22982.55|22902.55|22999.15|22919.15|22999.15|22919.15|22982.55|22902.55|10
1732666400000|2024-11-27 00:13:20|22999.63|22919.63|22998.41|22918.41|23000.06|22920.06|22998.3|22918.3|10
1732666410000|2024-11-27 00:13:30|22998.3|22918.3|23001.91|22921.91|23003.51|22923.51|22998.3|22918.3|10
1732666420000|2024-11-27 00:13:40|23001.78|22921.78|23003.99|22923.99|23003.99|22923.99|23000.2|22920.2|10
1732666430000|2024-11-27 00:13:50|23004.19|22924.19|23006.46|22926.46|23006.53|22926.53|23004.19|22924.19|10
1732666440000|2024-11-27 00:14:00|23005.43|22925.43|23007.97|22927.97|23007.97|22927.97|23004.94|22924.94|10
1732666450000|2024-11-27 00:14:10|23007.93|22927.93|23006.51|22926.51|23008|22928|23005.92|22925.92|10
1732666460000|2024-11-27 00:14:20|23004.51|22924.51|23000.13|22920.13|23004.51|22924.51|23000.13|22920.13|10
1732666470000|2024-11-27 00:14:30|23000.26|22920.26|23008.05|22928.05|23008.18|22928.18|23000.26|22920.26|10
1732666480000|2024-11-27 00:14:40|23008.18|22928.18|23009.06|22929.06|23009.17|22929.17|23007.94|22927.94|10
1732666490000|2024-11-27 00:14:50|23009.42|22929.42|23015.94|22935.94|23015.94|22935.94|23009.42|22929.42|10
1732666500000|2024-11-27 00:15:00|23016.21|22936.21|23014.14|22934.14|23018.77|22938.77|23014.14|22934.14|10
1732666510000|2024-11-27 00:15:10|23015.02|22935.02|23026.74|22946.74|23026.74|22946.74|23015.02|22935.02|10
1732666520000|2024-11-27 00:15:20|23026.93|22946.93|23028.78|22948.78|23028.78|22948.78|23024.83|22944.83|10
1732666530000|2024-11-27 00:15:30|23029.1|22949.1|23030.82|22950.82|23030.82|22950.82|23028.89|22948.89|10
1732666540000|2024-11-27 00:15:40|23033.41|22953.41|23035.71|22955.71|23036.38|22956.38|23033.41|22953.41|9
1732666550000|2024-11-27 00:15:50|23035.56|22955.56|23036.45|22956.45|23036.54|22956.54|23035.03|22955.03|10
1732666560000|2024-11-27 00:16:00|23036.49|22956.49|23035.21|22955.21|23038.19|22958.19|23034.99|22954.99|10
1732666570000|2024-11-27 00:16:10|23035.09|22955.09|23031.1|22951.1|23035.09|22955.09|23031.1|22951.1|10
1732666580000|2024-11-27 00:16:20|23030.68|22950.68|23030.72|22950.72|23031.18|22951.18|23029.43|22949.43|10
1732666590000|2024-11-27 00:16:30|23031.08|22951.08|23029.62|22949.62|23031.51|22951.51|23029.62|22949.62|10
1732666600000|2024-11-27 00:16:40|23029.63|22949.63|23020.1|22940.1|23029.63|22949.63|23020.1|22940.1|10
1732666610000|2024-11-27 00:16:50|23018.65|22938.65|23017.01|22937.01|23018.65|22938.65|23013.68|22933.68|10
1732666620000|2024-11-27 00:17:00|23017.13|22937.13|23018.01|22938.01|23018.64|22938.64|23014.82|22934.82|10
1732666630000|2024-11-27 00:17:10|23018.22|22938.22|23020.33|22940.33|23021.53|22941.53|23018.22|22938.22|10
1732666640000|2024-11-27 00:17:20|23020.36|22940.36|23010.93|22930.93|23020.36|22940.36|23010.93|22930.93|10
1732666650000|2024-11-27 00:17:30|23009.11|22929.11|23007.47|22927.47|23010.56|22930.56|23007.47|22927.47|10
1732666660000|2024-11-27 00:17:40|23008.25|22928.25|23003.42|22923.42|23008.73|22928.73|23003.42|22923.42|10
1732666670000|2024-11-27 00:17:50|23003.09|22923.09|22999.78|22919.78|23003.09|22923.09|22999.78|22919.78|10
1732666680000|2024-11-27 00:18:00|22999.91|22919.91|22990.42|22910.42|22999.91|22919.91|22990.42|22910.42|10
1732666690000|2024-11-27 00:18:10|22990.77|22910.77|22992.26|22912.26|22993.63|22913.63|22990.77|22910.77|10
1732666700000|2024-11-27 00:18:20|22993.45|22913.45|22987.69|22907.69|22994.14|22914.14|22987.69|22907.69|10
1732666710000|2024-11-27 00:18:30|22986.42|22906.42|22979.68|22899.68|22986.42|22906.42|22979.68|22899.68|10
1732666720000|2024-11-27 00:18:40|22979.83|22899.83|22973.21|22893.21|22979.83|22899.83|22973.09|22893.09|10
1732666730000|2024-11-27 00:18:50|22973.6|22893.6|22963.65|22883.65|22973.61|22893.61|22963.65|22883.65|10
1732666740000|2024-11-27 00:19:00|22961.88|22881.88|22960.92|22880.92|22961.88|22881.88|22959.13|22879.13|10
1732666750000|2024-11-27 00:19:10|22962.85|22882.85|22968.58|22888.58|22968.58|22888.58|22962.85|22882.85|10
1732666760000|2024-11-27 00:19:20|22968.2|22888.2|22966.96|22886.96|22968.89|22888.89|22966.96|22886.96|10
1732666770000|2024-11-27 00:19:30|22967.61|22887.61|22966.11|22886.11|22967.73|22887.73|22966.11|22886.11|10
1732666780000|2024-11-27 00:19:40|22965.44|22885.44|22968.01|22888.01|22968.97|22888.97|22965.44|22885.44|10
1732666790000|2024-11-27 00:19:50|22967.55|22887.55|22966.37|22886.37|22967.55|22887.55|22965.89|22885.89|10
1732666800000|2024-11-27 00:20:00|22966.8|22886.8|22965.81|22885.81|22967.91|22887.91|22964.94|22884.94|10
1732666810000|2024-11-27 00:20:10|22967.58|22887.58|22973.47|22893.47|22974.32|22894.32|22967.58|22887.58|10
1732666820000|2024-11-27 00:20:20|22973.18|22893.18|22975.48|22895.48|22975.48|22895.48|22972.08|22892.08|10
1732666830000|2024-11-27 00:20:30|22975.92|22895.92|22974.94|22894.94|22976.27|22896.27|22972.98|22892.98|10
1732666840000|2024-11-27 00:20:40|22974.43|22894.43|22969.29|22889.29|22974.43|22894.43|22969.29|22889.29|10
1732666850000|2024-11-27 00:20:50|22968.59|22888.59|22962.81|22882.81|22968.59|22888.59|22962.81|22882.81|10
1732666860000|2024-11-27 00:21:00|22962.38|22882.38|22961.9|22881.9|22962.94|22882.94|22959.15|22879.15|9
1732666870000|2024-11-27 00:21:10|22962.51|22882.51|22965.34|22885.34|22966.95|22886.95|22962.51|22882.51|10
1732666880000|2024-11-27 00:21:20|22964.47|22884.47|22956.87|22876.87|22964.47|22884.47|22956.87|22876.87|10
1732666890000|2024-11-27 00:21:30|22956.57|22876.57|22950.25|22870.25|22956.57|22876.57|22949.39|22869.39|10
1732666900000|2024-11-27 00:21:40|22950.39|22870.39|22952.05|22872.05|22953.03|22873.03|22950.18|22870.18|10
1732666910000|2024-11-27 00:21:50|22952.66|22872.66|22953.69|22873.69|22954.53|22874.53|22952.66|22872.66|9
1732666920000|2024-11-27 00:22:00|22953.56|22873.56|22960.19|22880.19|22960.19|22880.19|22953.56|22873.56|10
1732666930000|2024-11-27 00:22:10|22961.77|22881.77|22957.46|22877.46|22961.78|22881.78|22957.46|22877.46|10
1732666940000|2024-11-27 00:22:20|22959.6|22879.6|22966.04|22886.04|22966.04|22886.04|22959.6|22879.6|10
1732666950000|2024-11-27 00:22:30|22966.79|22886.79|22967.56|22887.56|22968.66|22888.66|22966.79|22886.79|10
1732666960000|2024-11-27 00:22:40|22968.41|22888.41|22970.48|22890.48|22971.89|22891.89|22968.41|22888.41|10
1732666970000|2024-11-27 00:22:50|22970.86|22890.86|22974.99|22894.99|22974.99|22894.99|22970.86|22890.86|10
1732666980000|2024-11-27 00:23:00|22975.87|22895.87|22984.28|22904.28|22984.28|22904.28|22975.87|22895.87|9
1732666990000|2024-11-27 00:23:10|22984.35|22904.35|22989.14|22909.14|22989.14|22909.14|22984.35|22904.35|10
1732667000000|2024-11-27 00:23:20|22989.1|22909.1|22991.6|22911.6|22991.6|22911.6|22989.1|22909.1|10
1732667010000|2024-11-27 00:23:30|22991.64|22911.64|22992.13|22912.13|22992.87|22912.87|22991.64|22911.64|10
1732667020000|2024-11-27 00:23:40|22991.54|22911.54|22991.24|22911.24|22993.03|22913.03|22991.23|22911.23|10
1732667030000|2024-11-27 00:23:50|22989.02|22909.02|22984.29|22904.29|22989.02|22909.02|22984.29|22904.29|10
1732667040000|2024-11-27 00:24:00|22983.71|22903.71|22979.79|22899.79|22983.71|22903.71|22979.79|22899.79|10
1732667050000|2024-11-27 00:24:10|22978.63|22898.63|22973.43|22893.43|22978.63|22898.63|22973.43|22893.43|10
1732667060000|2024-11-27 00:24:20|22973.15|22893.15|22967.85|22887.85|22973.15|22893.15|22967.85|22887.85|10
1732667070000|2024-11-27 00:24:30|22966.74|22886.74|22961.19|22881.19|22966.74|22886.74|22961.19|22881.19|10
1732667080000|2024-11-27 00:24:40|22961.11|22881.11|22958.23|22878.23|22961.11|22881.11|22958.12|22878.12|10
1732667090000|2024-11-27 00:24:50|22958.17|22878.17|22960.24|22880.24|22960.36|22880.36|22954.73|22874.73|10
1732667100000|2024-11-27 00:25:00|22959.6|22879.6|22962.75|22882.75|22962.75|22882.75|22958.3|22878.3|10
1732667110000|2024-11-27 00:25:10|22962.16|22882.16|22964.76|22884.76|22964.95|22884.95|22961.98|22881.98|9
1732667120000|2024-11-27 00:25:20|22965.15|22885.15|22954.6|22874.6|22965.8|22885.8|22954.6|22874.6|10
1732667130000|2024-11-27 00:25:30|22954.14|22874.14|22948.41|22868.41|22954.14|22874.14|22948.41|22868.41|10
1732667140000|2024-11-27 00:25:40|22948.81|22868.81|22944.66|22864.66|22948.93|22868.93|22944.66|22864.66|10
1732667150000|2024-11-27 00:25:50|22944.81|22864.81|22939.87|22859.87|22944.93|22864.93|22939.85|22859.85|10
1732667160000|2024-11-27 00:26:00|22939.03|22859.03|22936.3|22856.3|22939.94|22859.94|22935.25|22855.25|10
1732667170000|2024-11-27 00:26:10|22937.36|22857.36|22940.88|22860.88|22940.88|22860.88|22937.36|22857.36|10
1732667180000|2024-11-27 00:26:20|22943.99|22863.99|22943.4|22863.4|22944.86|22864.86|22943.4|22863.4|10
1732667190000|2024-11-27 00:26:30|22942.98|22862.98|22938.82|22858.82|22942.98|22862.98|22938.74|22858.74|10
1732667200000|2024-11-27 00:26:40|22938.78|22858.78|22938.56|22858.56|22939.41|22859.41|22937.78|22857.78|10
1732667210000|2024-11-27 00:26:50|22938.49|22858.49|22935.31|22855.31|22938.59|22858.59|22934.71|22854.71|10
1732667220000|2024-11-27 00:27:00|22935.08|22855.08|22938.87|22858.87|22939.44|22859.44|22934.44|22854.44|10
1732667230000|2024-11-27 00:27:10|22939.2|22859.2|22943.83|22863.83|22944.9|22864.9|22939.2|22859.2|10
1732667240000|2024-11-27 00:27:20|22944.32|22864.32|22942.89|22862.89|22944.82|22864.82|22942.89|22862.89|10
1732667250000|2024-11-27 00:27:30|22941.75|22861.75|22945.2|22865.2|22945.26|22865.26|22941.75|22861.75|10
1732667260000|2024-11-27 00:27:40|22945.28|22865.28|22943.8|22863.8|22946.34|22866.34|22943.8|22863.8|10
1732667270000|2024-11-27 00:27:50|22943.46|22863.46|22942.91|22862.91|22944.46|22864.46|22942.86|22862.86|10
1732667280000|2024-11-27 00:28:00|22943.85|22863.85|22943.74|22863.74|22945.74|22865.74|22943.56|22863.56|10
1732667290000|2024-11-27 00:28:10|22944.02|22864.02|22942.05|22862.05|22944.05|22864.05|22940.31|22860.31|10
1732667300000|2024-11-27 00:28:20|22942.59|22862.59|22940.6|22860.6|22942.59|22862.59|22940.6|22860.6|10
1732667310000|2024-11-27 00:28:30|22940.52|22860.52|22940.03|22860.03|22940.87|22860.87|22940.03|22860.03|10
1732667320000|2024-11-27 00:28:40|22939.78|22859.78|22941.79|22861.79|22941.79|22861.79|22938.67|22858.67|10
1732667330000|2024-11-27 00:28:50|22941.75|22861.75|22943.25|22863.25|22943.36|22863.36|22941.5|22861.5|10
1732667340000|2024-11-27 00:29:00|22943|22863|22941.56|22861.56|22943.01|22863.01|22941.56|22861.56|9
1732667350000|2024-11-27 00:29:10|22941.24|22861.24|22938.5|22858.5|22941.78|22861.78|22937.84|22857.84|10
1732667360000|2024-11-27 00:29:20|22938.28|22858.28|22931.29|22851.29|22938.28|22858.28|22931|22851|10
1732667370000|2024-11-27 00:29:30|22931.34|22851.34|22934.19|22854.19|22934.44|22854.44|22931.34|22851.34|9
1732667380000|2024-11-27 00:29:40|22933.74|22853.74|22933.74|22853.74|22933.92|22853.92|22933.24|22853.24|10
1732667390000|2024-11-27 00:29:50|22932.94|22852.94|22932.03|22852.03|22932.94|22852.94|22932.03|22852.03|9
1732667400000|2024-11-27 00:30:00|22931.53|22851.53|22934.5|22854.5|22934.69|22854.69|22930.89|22850.89|10
1732667410000|2024-11-27 00:30:10|22934.08|22854.08|22937.11|22857.11|22938.39|22858.39|22934.08|22854.08|10
1732667420000|2024-11-27 00:30:20|22937.15|22857.15|22936.07|22856.07|22937.15|22857.15|22936.07|22856.07|9
1732667430000|2024-11-27 00:30:30|22936.49|22856.49|22934.61|22854.61|22936.49|22856.49|22934.61|22854.61|10
1732667440000|2024-11-27 00:30:40|22931.88|22851.88|22925.95|22845.95|22931.88|22851.88|22925.95|22845.95|10
1732667450000|2024-11-27 00:30:50|22925.29|22845.29|22918.97|22838.97|22925.29|22845.29|22918.97|22838.97|10
1732667460000|2024-11-27 00:31:00|22916.72|22836.72|22914.2|22834.2|22916.72|22836.72|22913.8|22833.8|10
1732667470000|2024-11-27 00:31:10|22912.16|22832.16|22907.81|22827.81|22912.16|22832.16|22907.81|22827.81|10
1732667480000|2024-11-27 00:31:20|22907.7|22827.7|22905.55|22825.55|22908.22|22828.22|22905.55|22825.55|10
1732667490000|2024-11-27 00:31:30|22904.85|22824.85|22904.65|22824.65|22904.92|22824.92|22904.25|22824.25|10
1732667500000|2024-11-27 00:31:40|22905.14|22825.14|22903.01|22823.01|22906.61|22826.61|22903.01|22823.01|10
1732667510000|2024-11-27 00:31:50|22903.41|22823.41|22901.87|22821.87|22904.61|22824.61|22901.87|22821.87|10
1732667520000|2024-11-27 00:32:00|22902.53|22822.53|22900.79|22820.79|22905.49|22825.49|22900.79|22820.79|10
1732667530000|2024-11-27 00:32:10|22900.24|22820.24|22892.12|22812.12|22901.09|22821.09|22892.12|22812.12|10
1732667540000|2024-11-27 00:32:20|22891.53|22811.53|22886.91|22806.91|22892.04|22812.04|22886.91|22806.91|10
1732667550000|2024-11-27 00:32:30|22887.08|22807.08|22871.22|22791.22|22887.08|22807.08|22871.22|22791.22|10
1732667560000|2024-11-27 00:32:40|22869.11|22789.11|22860.07|22780.07|22869.11|22789.11|22860.07|22780.07|10
1732667570000|2024-11-27 00:32:50|22859.94|22779.94|22857.05|22777.05|22859.94|22779.94|22857.05|22777.05|10
1732667580000|2024-11-27 00:33:00|22856.05|22776.05|22862.37|22782.37|22862.37|22782.37|22856.05|22776.05|10
1732667590000|2024-11-27 00:33:10|22863.07|22783.07|22864.43|22784.43|22864.43|22784.43|22862.37|22782.37|10
1732667600000|2024-11-27 00:33:20|22864.87|22784.87|22869.62|22789.62|22869.89|22789.89|22864.87|22784.87|10
1732667610000|2024-11-27 00:33:30|22869.28|22789.28|22882.59|22802.59|22882.59|22802.59|22869.28|22789.28|10
1732667620000|2024-11-27 00:33:40|22883.02|22803.02|22884.59|22804.59|22885.58|22805.58|22883.02|22803.02|10
1732667630000|2024-11-27 00:33:50|22884.76|22804.76|22880.61|22800.61|22884.76|22804.76|22880.61|22800.61|10
1732667640000|2024-11-27 00:34:00|22879.88|22799.88|22890.06|22810.06|22890.06|22810.06|22878.93|22798.93|10
1732667650000|2024-11-27 00:34:10|22892.09|22812.09|22883.93|22803.93|22894|22814|22882.77|22802.77|10
1732667660000|2024-11-27 00:34:20|22882.75|22802.75|22871.38|22791.38|22883.19|22803.19|22871.38|22791.38|10
1732667670000|2024-11-27 00:34:30|22870.4|22790.4|22867.1|22787.1|22870.4|22790.4|22863.96|22783.96|10
1732667680000|2024-11-27 00:34:40|22867.37|22787.37|22863.92|22783.92|22867.37|22787.37|22863.92|22783.92|10
1732667690000|2024-11-27 00:34:50|22865.06|22785.06|22878.19|22798.19|22878.19|22798.19|22865.06|22785.06|10
1732667700000|2024-11-27 00:35:00|22878.35|22798.35|22874.54|22794.54|22880.22|22800.22|22874.54|22794.54|10
1732667710000|2024-11-27 00:35:10|22874.29|22794.29|22882.8|22802.8|22882.8|22802.8|22874.29|22794.29|10
1732667720000|2024-11-27 00:35:20|22882.98|22802.98|22881.04|22801.04|22883.64|22803.64|22881.04|22801.04|10
1732667730000|2024-11-27 00:35:30|22881|22801|22873.82|22793.82|22881|22801|22873.82|22793.82|10
1732667740000|2024-11-27 00:35:40|22871.95|22791.95|22867.94|22787.94|22871.95|22791.95|22867.94|22787.94|10
1732667750000|2024-11-27 00:35:50|22868.75|22788.75|22869.08|22789.08|22870.12|22790.12|22868.75|22788.75|10
1732667760000|2024-11-27 00:36:00|22869.86|22789.86|22873.07|22793.07|22874.68|22794.68|22869.75|22789.75|10
1732667770000|2024-11-27 00:36:10|22873.66|22793.66|22878.22|22798.22|22878.22|22798.22|22873.66|22793.66|10
1732667780000|2024-11-27 00:36:20|22879.06|22799.06|22880.94|22800.94|22884.99|22804.99|22879.06|22799.06|10
1732667790000|2024-11-27 00:36:30|22882.48|22802.48|22877.57|22797.57|22882.81|22802.81|22877.57|22797.57|10
1732667800000|2024-11-27 00:36:40|22877.12|22797.12|22878.98|22798.98|22879.75|22799.75|22876.9|22796.9|10
1732667810000|2024-11-27 00:36:50|22880.23|22800.23|22878.07|22798.07|22880.92|22800.92|22877.68|22797.68|10
1732667820000|2024-11-27 00:37:00|22878.12|22798.12|22872.38|22792.38|22878.12|22798.12|22872.18|22792.18|10
1732667830000|2024-11-27 00:37:10|22872.28|22792.28|22867.41|22787.41|22872.28|22792.28|22867.27|22787.27|10
1732667840000|2024-11-27 00:37:20|22867.33|22787.33|22866.84|22786.84|22869.77|22789.77|22866.84|22786.84|10
1732667850000|2024-11-27 00:37:30|22866.27|22786.27|22863.78|22783.78|22866.65|22786.65|22863.78|22783.78|10
1732667860000|2024-11-27 00:37:40|22862.49|22782.49|22862.1|22782.1|22862.49|22782.49|22861.32|22781.32|10
1732667870000|2024-11-27 00:37:50|22862.88|22782.88|22863.4|22783.4|22863.4|22783.4|22861.82|22781.82|10
1732667880000|2024-11-27 00:38:00|22862.55|22782.55|22864.97|22784.97|22866.52|22786.52|22862.55|22782.55|10
1732667890000|2024-11-27 00:38:10|22864.85|22784.85|22865.33|22785.33|22865.46|22785.46|22863.83|22783.83|10
1732667900000|2024-11-27 00:38:20|22865.34|22785.34|22865.04|22785.04|22867|22787|22864.87|22784.87|10
1732667910000|2024-11-27 00:38:30|22865.54|22785.54|22866.72|22786.72|22866.72|22786.72|22864.66|22784.66|10
1732667920000|2024-11-27 00:38:40|22866.85|22786.85|22866.59|22786.59|22867.3|22787.3|22866.54|22786.54|9
1732667930000|2024-11-27 00:38:50|22865.75|22785.75|22864.11|22784.11|22865.92|22785.92|22864.11|22784.11|10
1732667940000|2024-11-27 00:39:00|22864.15|22784.15|22860.54|22780.54|22864.15|22784.15|22860.54|22780.54|10
1732667950000|2024-11-27 00:39:10|22860.57|22780.57|22859.24|22779.24|22861.02|22781.02|22859.24|22779.24|10
1732667960000|2024-11-27 00:39:20|22859.15|22779.15|22859.9|22779.9|22859.9|22779.9|22858.66|22778.66|10
1732667970000|2024-11-27 00:39:30|22859.88|22779.88|22857.32|22777.32|22859.88|22779.88|22857.23|22777.23|10
1732667980000|2024-11-27 00:39:40|22857.37|22777.37|22857.71|22777.71|22858.97|22778.97|22857.37|22777.37|10
1732667990000|2024-11-27 00:39:50|22857.81|22777.81|22852.88|22772.88|22857.81|22777.81|22852.88|22772.88|10
1732668000000|2024-11-27 00:40:00|22853.17|22773.17|22851.2|22771.2|22854.97|22774.97|22851.2|22771.2|10
1732668010000|2024-11-27 00:40:10|22850.7|22770.7|22850.05|22770.05|22851.24|22771.24|22849.29|22769.29|10
1732668020000|2024-11-27 00:40:20|22850.69|22770.69|22846.79|22766.79|22851.41|22771.41|22846.79|22766.79|10
1732668030000|2024-11-27 00:40:30|22846.95|22766.95|22845.62|22765.62|22846.95|22766.95|22844.1|22764.1|10
1732668040000|2024-11-27 00:40:40|22846.56|22766.56|22843.73|22763.73|22846.56|22766.56|22841.98|22761.98|10
1732668050000|2024-11-27 00:40:50|22843.54|22763.54|22844.95|22764.95|22845.42|22765.42|22843.05|22763.05|10
1732668060000|2024-11-27 00:41:00|22844.18|22764.18|22850.85|22770.85|22850.85|22770.85|22844.18|22764.18|10
1732668070000|2024-11-27 00:41:10|22850.28|22770.28|22844.03|22764.03|22850.28|22770.28|22844.03|22764.03|10
1732668080000|2024-11-27 00:41:20|22843.78|22763.78|22836.32|22756.32|22843.78|22763.78|22836.32|22756.32|10
1732668090000|2024-11-27 00:41:30|22834.81|22754.81|22826.43|22746.43|22834.81|22754.81|22826.43|22746.43|10
1732668100000|2024-11-27 00:41:40|22825.75|22745.75|22828.11|22748.11|22830.26|22750.26|22825.75|22745.75|10
1732668110000|2024-11-27 00:41:50|22828.15|22748.15|22823.46|22743.46|22828.15|22748.15|22823.46|22743.46|10
1732668120000|2024-11-27 00:42:00|22823.19|22743.19|22817.39|22737.39|22825.79|22745.79|22817.39|22737.39|10
1732668130000|2024-11-27 00:42:10|22816.96|22736.96|22814.43|22734.43|22817.19|22737.19|22813.81|22733.81|10
1732668140000|2024-11-27 00:42:20|22814.11|22734.11|22813.41|22733.41|22814.11|22734.11|22813.02|22733.02|10
1732668150000|2024-11-27 00:42:30|22813.62|22733.62|22813.62|22733.62|22814.53|22734.53|22812.28|22732.28|10
1732668160000|2024-11-27 00:42:40|22813.59|22733.59|22809.5|22729.5|22813.74|22733.74|22809.4|22729.4|9
1732668170000|2024-11-27 00:42:50|22809.61|22729.61|22809.18|22729.18|22809.61|22729.61|22807.36|22727.36|10
1732668180000|2024-11-27 00:43:00|22808.18|22728.18|22809.38|22729.38|22809.47|22729.47|22806.91|22726.91|10
1732668190000|2024-11-27 00:43:10|22811.41|22731.41|22812.4|22732.4|22813.13|22733.13|22811.41|22731.41|10
1732668200000|2024-11-27 00:43:20|22812.43|22732.43|22814.16|22734.16|22814.22|22734.22|22812.43|22732.43|10
1732668210000|2024-11-27 00:43:30|22814.05|22734.05|22817.07|22737.07|22817.55|22737.55|22814.05|22734.05|9
1732668220000|2024-11-27 00:43:40|22816.29|22736.29|22810.19|22730.19|22816.29|22736.29|22810.19|22730.19|10
1732668230000|2024-11-27 00:43:50|22810.6|22730.6|22808.04|22728.04|22810.6|22730.6|22807.2|22727.2|10
1732668240000|2024-11-27 00:44:00|22807.37|22727.37|22803.97|22723.97|22807.37|22727.37|22803.97|22723.97|10
1732668250000|2024-11-27 00:44:10|22803.43|22723.43|22798.57|22718.57|22803.43|22723.43|22798.57|22718.57|10
1732668260000|2024-11-27 00:44:20|22797.67|22717.67|22790.69|22710.69|22797.67|22717.67|22790.69|22710.69|10
1732668270000|2024-11-27 00:44:30|22790.63|22710.63|22785.36|22705.36|22790.63|22710.63|22785.36|22705.36|10
1732668280000|2024-11-27 00:44:40|22785.31|22705.31|22781.96|22701.96|22785.31|22705.31|22781.83|22701.83|10
1732668290000|2024-11-27 00:44:50|22781.93|22701.93|22782.77|22702.77|22784.38|22704.38|22781.93|22701.93|10
1732668300000|2024-11-27 00:45:00|22782.88|22702.88|22783.3|22703.3|22784.69|22704.69|22781.17|22701.17|10
1732668310000|2024-11-27 00:45:10|22783.69|22703.69|22779.6|22699.6|22785.84|22705.84|22779.6|22699.6|10
1732668320000|2024-11-27 00:45:20|22779.42|22699.42|22772.15|22692.15|22779.42|22699.42|22772.15|22692.15|10
1732668330000|2024-11-27 00:45:30|22772.44|22692.44|22768.19|22688.19|22772.44|22692.44|22768.19|22688.19|10
1732668340000|2024-11-27 00:45:40|22766.06|22686.06|22767.36|22687.36|22767.36|22687.36|22765.2|22685.2|10
1732668350000|2024-11-27 00:45:50|22766.79|22686.79|22765.86|22685.86|22766.81|22686.81|22765.26|22685.26|9
1732668360000|2024-11-27 00:46:00|22768.06|22688.06|22768.41|22688.41|22771.64|22691.64|22768.06|22688.06|10
1732668370000|2024-11-27 00:46:10|22767.45|22687.45|22759.16|22679.16|22767.45|22687.45|22758.83|22678.83|10
1732668380000|2024-11-27 00:46:20|22758.87|22678.87|22755.05|22675.05|22758.87|22678.87|22754.83|22674.83|10
1732668390000|2024-11-27 00:46:30|22755.31|22675.31|22757.26|22677.26|22757.38|22677.38|22754.5|22674.5|10
1732668400000|2024-11-27 00:46:40|22756.85|22676.85|22766.94|22686.94|22766.94|22686.94|22756.84|22676.84|10
1732668410000|2024-11-27 00:46:50|22769.97|22689.97|22776.95|22696.95|22778.11|22698.11|22769.97|22689.97|10
1732668420000|2024-11-27 00:47:00|22777.11|22697.11|22780.06|22700.06|22780.06|22700.06|22777.11|22697.11|10
1732668430000|2024-11-27 00:47:10|22780.86|22700.86|22787.46|22707.46|22787.46|22707.46|22780.65|22700.65|10
1732668440000|2024-11-27 00:47:20|22789.16|22709.16|22791.42|22711.42|22791.42|22711.42|22788.25|22708.25|10
1732668450000|2024-11-27 00:47:30|22791.05|22711.05|22791.65|22711.65|22792.26|22712.26|22791.05|22711.05|10
1732668460000|2024-11-27 00:47:40|22792.94|22712.94|22799.32|22719.32|22799.32|22719.32|22792.94|22712.94|10
1732668470000|2024-11-27 00:47:50|22800.08|22720.08|22803.53|22723.53|22803.53|22723.53|22799.87|22719.87|10
1732668480000|2024-11-27 00:48:00|22805.88|22725.88|22808.3|22728.3|22808.3|22728.3|22805.86|22725.86|9
1732668490000|2024-11-27 00:48:10|22808.15|22728.15|22807.47|22727.47|22809.42|22729.42|22806.87|22726.87|10
1732668500000|2024-11-27 00:48:20|22807.35|22727.35|22805.71|22725.71|22807.66|22727.66|22805.71|22725.71|10
1732668510000|2024-11-27 00:48:30|22805.65|22725.65|22803.92|22723.92|22805.65|22725.65|22803.05|22723.05|10
1732668520000|2024-11-27 00:48:40|22804.43|22724.43|22808.82|22728.82|22809.17|22729.17|22804.43|22724.43|10
1732668530000|2024-11-27 00:48:50|22808.27|22728.27|22805.55|22725.55|22808.27|22728.27|22805.55|22725.55|10
1732668540000|2024-11-27 00:49:00|22812.71|22732.71|22817.59|22737.59|22817.76|22737.76|22812.68|22732.68|10
1732668550000|2024-11-27 00:49:10|22818.24|22738.24|22811.37|22731.37|22819.33|22739.33|22811.37|22731.37|10
1732668560000|2024-11-27 00:49:20|22810.24|22730.24|22812.52|22732.52|22812.52|22732.52|22809.03|22729.03|10
1732668570000|2024-11-27 00:49:30|22811.41|22731.41|22811.29|22731.29|22811.64|22731.64|22810.3|22730.3|10
1732668580000|2024-11-27 00:49:40|22813|22733|22818.46|22738.46|22818.99|22738.99|22812.23|22732.23|10
1732668590000|2024-11-27 00:49:50|22819.82|22739.82|22818.15|22738.15|22823.51|22743.51|22818.15|22738.15|10
1732668600000|2024-11-27 00:50:00|22818.33|22738.33|22813.46|22733.46|22818.33|22738.33|22812.94|22732.94|9
1732668610000|2024-11-27 00:50:10|22813.03|22733.03|22818.85|22738.85|22818.85|22738.85|22813.03|22733.03|10
1732668620000|2024-11-27 00:50:20|22819.32|22739.32|22811.92|22731.92|22820.32|22740.32|22811.92|22731.92|10
1732668630000|2024-11-27 00:50:30|22810.82|22730.82|22801.26|22721.26|22810.82|22730.82|22801.26|22721.26|10
1732668640000|2024-11-27 00:50:40|22799.5|22719.5|22790.17|22710.17|22799.5|22719.5|22790.17|22710.17|10
1732668650000|2024-11-27 00:50:50|22791.1|22711.1|22790.26|22710.26|22793.1|22713.1|22788.42|22708.42|10
1732668660000|2024-11-27 00:51:00|22791.29|22711.29|22786.36|22706.36|22791.29|22711.29|22786.36|22706.36|10
1732668670000|2024-11-27 00:51:10|22786.55|22706.55|22787.49|22707.49|22790.77|22710.77|22786.55|22706.55|10
1732668680000|2024-11-27 00:51:20|22787.23|22707.23|22779.73|22699.73|22787.23|22707.23|22779.73|22699.73|10
1732668690000|2024-11-27 00:51:30|22779.63|22699.63|22779.34|22699.34|22780.81|22700.81|22779.34|22699.34|10
1732668700000|2024-11-27 00:51:40|22778.05|22698.05|22778.03|22698.03|22778.5|22698.5|22777.54|22697.54|10
1732668710000|2024-11-27 00:51:50|22777.76|22697.76|22781.77|22701.77|22781.77|22701.77|22777.76|22697.76|10
1732668720000|2024-11-27 00:52:00|22781.58|22701.58|22780.19|22700.19|22782.23|22702.23|22780.19|22700.19|10
1732668730000|2024-11-27 00:52:10|22779.38|22699.38|22776.64|22696.64|22779.38|22699.38|22775.97|22695.97|10
1732668740000|2024-11-27 00:52:20|22777.24|22697.24|22775.02|22695.02|22777.24|22697.24|22775.02|22695.02|10
1732668750000|2024-11-27 00:52:30|22773.82|22693.82|22765.03|22685.03|22773.82|22693.82|22765.03|22685.03|10
1732668760000|2024-11-27 00:52:40|22764.39|22684.39|22766.6|22686.6|22766.6|22686.6|22764.39|22684.39|10
1732668770000|2024-11-27 00:52:50|22766.52|22686.52|22762.79|22682.79|22766.52|22686.52|22762.79|22682.79|10
1732668780000|2024-11-27 00:53:00|22762.73|22682.73|22767.71|22687.71|22767.71|22687.71|22762.73|22682.73|9
1732668790000|2024-11-27 00:53:10|22767.35|22687.35|22761.07|22681.07|22767.35|22687.35|22761.07|22681.07|10
1732668800000|2024-11-27 00:53:20|22760.42|22680.42|22753.35|22673.35|22760.42|22680.42|22753.35|22673.35|10
1732668810000|2024-11-27 00:53:30|22753.3|22673.3|22739.51|22659.51|22753.71|22673.71|22738.5|22658.5|10
1732668820000|2024-11-27 00:53:40|22738.93|22658.93|22741.8|22661.8|22741.8|22661.8|22736.97|22656.97|10
1732668830000|2024-11-27 00:53:50|22740.28|22660.28|22739.51|22659.51|22740.28|22660.28|22738.82|22658.82|10
1732668840000|2024-11-27 00:54:00|22738.98|22658.98|22745.33|22665.33|22745.33|22665.33|22738.79|22658.79|10
1732668850000|2024-11-27 00:54:10|22746.72|22666.72|22749.1|22669.1|22749.1|22669.1|22746.34|22666.34|10
1732668860000|2024-11-27 00:54:20|22749.29|22669.29|22751.25|22671.25|22752.24|22672.24|22748.84|22668.84|10
1732668870000|2024-11-27 00:54:30|22751.58|22671.58|22748.52|22668.52|22751.58|22671.58|22747.88|22667.88|10
1732668880000|2024-11-27 00:54:40|22749.74|22669.74|22752.67|22672.67|22753.59|22673.59|22749.74|22669.74|10
1732668890000|2024-11-27 00:54:50|22752.34|22672.34|22758.82|22678.82|22758.82|22678.82|22752.34|22672.34|10
1732668900000|2024-11-27 00:55:00|22759.29|22679.29|22763.73|22683.73|22763.73|22683.73|22758.71|22678.71|10
1732668910000|2024-11-27 00:55:10|22763.81|22683.81|22759.66|22679.66|22763.97|22683.97|22758.39|22678.39|10
1732668920000|2024-11-27 00:55:20|22758.04|22678.04|22755.9|22675.9|22758.04|22678.04|22755.85|22675.85|9
1732668930000|2024-11-27 00:55:30|22755.33|22675.33|22753.84|22673.84|22755.33|22675.33|22752.07|22672.07|10
1732668940000|2024-11-27 00:55:40|22753.85|22673.85|22753.98|22673.98|22754.85|22674.85|22753.49|22673.49|10
1732668950000|2024-11-27 00:55:50|22753.83|22673.83|22753.98|22673.98|22754.5|22674.5|22753.83|22673.83|10
1732668960000|2024-11-27 00:56:00|22754.39|22674.39|22756.28|22676.28|22756.73|22676.73|22754.16|22674.16|10
1732668970000|2024-11-27 00:56:10|22756.01|22676.01|22759.37|22679.37|22763.38|22683.38|22756.01|22676.01|10
1732668980000|2024-11-27 00:56:20|22760.92|22680.92|22757.81|22677.81|22763.7|22683.7|22757.81|22677.81|10
1732668990000|2024-11-27 00:56:30|22756.25|22676.25|22761.91|22681.91|22763.11|22683.11|22756.25|22676.25|10
1732669000000|2024-11-27 00:56:40|22762.08|22682.08|22762.54|22682.54|22763.53|22683.53|22762.01|22682.01|10
1732669010000|2024-11-27 00:56:50|22762.82|22682.82|22762.21|22682.21|22765.24|22685.24|22762.21|22682.21|10
1732669020000|2024-11-27 00:57:00|22762.9|22682.9|22757.98|22677.98|22764.06|22684.06|22757.98|22677.98|10
1732669030000|2024-11-27 00:57:10|22757.52|22677.52|22751.05|22671.05|22757.52|22677.52|22751.05|22671.05|10
1732669040000|2024-11-27 00:57:20|22750.94|22670.94|22744.18|22664.18|22750.94|22670.94|22744.18|22664.18|10
1732669050000|2024-11-27 00:57:30|22742.81|22662.81|22743.93|22663.93|22743.93|22663.93|22741.66|22661.66|10
1732669060000|2024-11-27 00:57:40|22743.78|22663.78|22743.7|22663.7|22743.78|22663.78|22742.2|22662.2|10
1732669070000|2024-11-27 00:57:50|22742.79|22662.79|22742.56|22662.56|22742.79|22662.79|22741.72|22661.72|10
1732669080000|2024-11-27 00:58:00|22742.74|22662.74|22746.16|22666.16|22746.16|22666.16|22742.74|22662.74|10
1732669090000|2024-11-27 00:58:10|22746.54|22666.54|22750.34|22670.34|22750.8|22670.8|22746.54|22666.54|10
1732669100000|2024-11-27 00:58:20|22750.37|22670.37|22750|22670|22751.34|22671.34|22748.9|22668.9|10
1732669110000|2024-11-27 00:58:30|22749.41|22669.41|22748.68|22668.68|22749.41|22669.41|22747.73|22667.73|10
1732669120000|2024-11-27 00:58:40|22747.98|22667.98|22749.42|22669.42|22749.42|22669.42|22747.72|22667.72|10
1732669130000|2024-11-27 00:58:50|22749.74|22669.74|22745.75|22665.75|22750.32|22670.32|22745.75|22665.75|10
1732669140000|2024-11-27 00:59:00|22745.11|22665.11|22738.01|22658.01|22746.9|22666.9|22738.01|22658.01|10
1732669150000|2024-11-27 00:59:10|22739.96|22659.96|22736.53|22656.53|22739.96|22659.96|22736.36|22656.36|10
1732669160000|2024-11-27 00:59:20|22737.98|22657.98|22734.64|22654.64|22738.24|22658.24|22734.64|22654.64|10
1732669170000|2024-11-27 00:59:30|22733.94|22653.94|22734.84|22654.84|22736.03|22656.03|22733.7|22653.7|10
1732669180000|2024-11-27 00:59:40|22735.06|22655.06|22735.17|22655.17|22735.59|22655.59|22734.33|22654.33|10
1732669190000|2024-11-27 00:59:50|22734.82|22654.82|22736.98|22656.98|22736.98|22656.98|22734.82|22654.82|10
1732669200000|2024-11-27 01:00:00|22736.91|22656.91|22737.59|22657.59|22739.35|22659.35|22736.65|22656.65|10
1732669210000|2024-11-27 01:00:10|22738.05|22658.05|22742.04|22662.04|22742.04|22662.04|22738.05|22658.05|10
1732669220000|2024-11-27 01:00:20|22742.91|22662.91|22745.95|22665.95|22745.95|22665.95|22742.72|22662.72|10
1732669230000|2024-11-27 01:00:30|22745.97|22665.97|22746.24|22666.24|22746.72|22666.72|22745.14|22665.14|10
1732669240000|2024-11-27 01:00:40|22746|22666|22745.34|22665.34|22746|22666|22742.32|22662.32|10
1732669250000|2024-11-27 01:00:50|22745.05|22665.05|22748.24|22668.24|22748.47|22668.47|22745.05|22665.05|9
1732669260000|2024-11-27 01:01:00|22748.45|22668.45|22748.54|22668.54|22749.02|22669.02|22746.56|22666.56|10
1732669270000|2024-11-27 01:01:10|22748.16|22668.16|22746.01|22666.01|22749.09|22669.09|22745.8|22665.8|10
1732669280000|2024-11-27 01:01:20|22744.44|22664.44|22745.75|22665.75|22745.75|22665.75|22744.15|22664.15|10
1732669290000|2024-11-27 01:01:30|22745.86|22665.86|22745.77|22665.77|22745.86|22665.86|22744.18|22664.18|9
1732669300000|2024-11-27 01:01:40|22747.84|22667.84|22752|22672|22752|22672|22747.84|22667.84|10
1732669310000|2024-11-27 01:01:50|22750.58|22670.58|22759.2|22679.2|22759.2|22679.2|22750.58|22670.58|10
1732669320000|2024-11-27 01:02:00|22759.11|22679.11|22764.31|22684.31|22764.31|22684.31|22758.84|22678.84|10
1732669330000|2024-11-27 01:02:10|22762.48|22682.48|22758.76|22678.76|22762.7|22682.7|22758.76|22678.76|10
1732669340000|2024-11-27 01:02:20|22758.14|22678.14|22753.88|22673.88|22759.07|22679.07|22753.88|22673.88|10
1732669350000|2024-11-27 01:02:30|22753.43|22673.43|22740.2|22660.2|22753.43|22673.43|22739.99|22659.99|10
1732669360000|2024-11-27 01:02:40|22738.47|22658.47|22729.69|22649.69|22738.56|22658.56|22729.69|22649.69|10
1732669370000|2024-11-27 01:02:50|22728.45|22648.45|22719.29|22639.29|22728.45|22648.45|22719.29|22639.29|10
1732669380000|2024-11-27 01:03:00|22716.94|22636.94|22706.96|22626.96|22716.94|22636.94|22706.96|22626.96|10
1732669390000|2024-11-27 01:03:10|22705.9|22625.9|22704.8|22624.8|22705.9|22625.9|22702.86|22622.86|10
1732669400000|2024-11-27 01:03:20|22706.54|22626.54|22715.42|22635.42|22716.34|22636.34|22706.54|22626.54|10
1732669410000|2024-11-27 01:03:30|22716.16|22636.16|22717.72|22637.72|22719.38|22639.38|22716.16|22636.16|10
1732669420000|2024-11-27 01:03:40|22717.58|22637.58|22715.9|22635.9|22718.31|22638.31|22713.91|22633.91|10
1732669430000|2024-11-27 01:03:50|22716.57|22636.57|22715.12|22635.12|22718.08|22638.08|22715.12|22635.12|10
1732669440000|2024-11-27 01:04:00|22715.82|22635.82|22711.77|22631.77|22716.57|22636.57|22711.77|22631.77|10
1732669450000|2024-11-27 01:04:10|22711.24|22631.24|22714.58|22634.58|22714.58|22634.58|22711.13|22631.13|10
1732669460000|2024-11-27 01:04:20|22713.72|22633.72|22715.19|22635.19|22717.18|22637.18|22713.72|22633.72|10
1732669470000|2024-11-27 01:04:30|22715.08|22635.08|22715.69|22635.69|22715.92|22635.92|22714.3|22634.3|10
1732669480000|2024-11-27 01:04:40|22716.22|22636.22|22725.77|22645.77|22725.77|22645.77|22716.22|22636.22|10
1732669490000|2024-11-27 01:04:50|22726.92|22646.92|22732.15|22652.15|22732.15|22652.15|22724.04|22644.04|10
1732669500000|2024-11-27 01:05:00|22733.42|22653.42|22742.94|22662.94|22742.94|22662.94|22733.42|22653.42|10
1732669510000|2024-11-27 01:05:10|22743.89|22663.89|22750.7|22670.7|22750.7|22670.7|22743.61|22663.61|10
1732669520000|2024-11-27 01:05:20|22750.37|22670.37|22760.3|22680.3|22760.3|22680.3|22750.23|22670.23|10
1732669530000|2024-11-27 01:05:30|22760.6|22680.6|22757.93|22677.93|22760.6|22680.6|22757.93|22677.93|10
1732669540000|2024-11-27 01:05:40|22759.32|22679.32|22751.62|22671.62|22759.32|22679.32|22751.18|22671.18|10
1732669550000|2024-11-27 01:05:50|22750.33|22670.33|22739.77|22659.77|22750.33|22670.33|22738.86|22658.86|10
1732669560000|2024-11-27 01:06:00|22738.97|22658.97|22731.56|22651.56|22738.97|22658.97|22731.56|22651.56|10
1732669570000|2024-11-27 01:06:10|22730.44|22650.44|22721.59|22641.59|22730.44|22650.44|22720.73|22640.73|10
1732669580000|2024-11-27 01:06:20|22721.58|22641.58|22723.33|22643.33|22723.54|22643.54|22721.5|22641.5|10
1732669590000|2024-11-27 01:06:30|22721.8|22641.8|22708.72|22628.72|22721.8|22641.8|22708.72|22628.72|10
1732669600000|2024-11-27 01:06:40|22709.59|22629.59|22709.28|22629.28|22711.75|22631.75|22705.62|22625.62|10
1732669610000|2024-11-27 01:06:50|22709.46|22629.46|22713.85|22633.85|22713.85|22633.85|22709.15|22629.15|10
1732669620000|2024-11-27 01:07:00|22714.57|22634.57|22720.64|22640.64|22720.64|22640.64|22714.57|22634.57|10
1732669630000|2024-11-27 01:07:10|22720.12|22640.12|22727|22647|22727.19|22647.19|22720.12|22640.12|10
1732669640000|2024-11-27 01:07:20|22727.29|22647.29|22723.32|22643.32|22727.34|22647.34|22722.95|22642.95|10
1732669650000|2024-11-27 01:07:30|22723.44|22643.44|22724.61|22644.61|22728.07|22648.07|22723.44|22643.44|10
1732669660000|2024-11-27 01:07:40|22724.14|22644.14|22723.68|22643.68|22724.44|22644.44|22722.84|22642.84|10
1732669670000|2024-11-27 01:07:50|22723.88|22643.88|22723.91|22643.91|22725.68|22645.68|22723.88|22643.88|10
1732669680000|2024-11-27 01:08:00|22723.6|22643.6|22729.81|22649.81|22729.81|22649.81|22722.23|22642.23|10
1732669690000|2024-11-27 01:08:10|22731.1|22651.1|22738.6|22658.6|22739.81|22659.81|22731.1|22651.1|10
1732669700000|2024-11-27 01:08:20|22738.1|22658.1|22743.62|22663.62|22743.62|22663.62|22737.9|22657.9|10
1732669710000|2024-11-27 01:08:30|22743.76|22663.76|22739.59|22659.59|22745.71|22665.71|22739.59|22659.59|10
1732669720000|2024-11-27 01:08:40|22739.58|22659.58|22735.3|22655.3|22739.61|22659.61|22734.99|22654.99|10
1732669730000|2024-11-27 01:08:50|22734.33|22654.33|22731.84|22651.84|22734.42|22654.42|22731.84|22651.84|10
1732669740000|2024-11-27 01:09:00|22730.1|22650.1|22737.76|22657.76|22740.69|22660.69|22730.1|22650.1|10
1732669750000|2024-11-27 01:09:10|22738.11|22658.11|22734.36|22654.36|22738.52|22658.52|22733.38|22653.38|10
1732669760000|2024-11-27 01:09:20|22734.26|22654.26|22733.4|22653.4|22734.26|22654.26|22732.38|22652.38|9
1732669770000|2024-11-27 01:09:30|22733.86|22653.86|22733.56|22653.56|22735.04|22655.04|22733.56|22653.56|10
1732669780000|2024-11-27 01:09:40|22733.36|22653.36|22733.29|22653.29|22736.65|22656.65|22732.36|22652.36|10
1732669790000|2024-11-27 01:09:50|22733.4|22653.4|22733.81|22653.81|22733.81|22653.81|22732.58|22652.58|10
1732669800000|2024-11-27 01:10:00|22732.2|22652.2|22713.77|22633.77|22732.2|22652.2|22713.77|22633.77|9
1732669810000|2024-11-27 01:10:10|22712.56|22632.56|22705.93|22625.93|22712.56|22632.56|22705.93|22625.93|10
1732669820000|2024-11-27 01:10:20|22704.11|22624.11|22702.39|22622.39|22704.11|22624.11|22700.93|22620.93|10
1732669830000|2024-11-27 01:10:30|22703.64|22623.64|22709.82|22629.82|22709.82|22629.82|22703.64|22623.64|10
1732669840000|2024-11-27 01:10:40|22710.88|22630.88|22714.29|22634.29|22715.19|22635.19|22710.88|22630.88|10
1732669850000|2024-11-27 01:10:50|22714.65|22634.65|22710.41|22630.41|22714.65|22634.65|22710.41|22630.41|10
1732669860000|2024-11-27 01:11:00|22710.23|22630.23|22708.08|22628.08|22711.31|22631.31|22708.08|22628.08|10
1732669870000|2024-11-27 01:11:10|22708.98|22628.98|22712.87|22632.87|22712.99|22632.99|22708.98|22628.98|10
1732669880000|2024-11-27 01:11:20|22712.94|22632.94|22708.88|22628.88|22712.94|22632.94|22707.33|22627.33|10
1732669890000|2024-11-27 01:11:30|22708.85|22628.85|22713.02|22633.02|22714.98|22634.98|22708.85|22628.85|10
1732669900000|2024-11-27 01:11:40|22711.72|22631.72|22714.43|22634.43|22715.04|22635.04|22711.07|22631.07|10
1732669910000|2024-11-27 01:11:50|22714.52|22634.52|22713.51|22633.51|22714.81|22634.81|22713.4|22633.4|10
1732669920000|2024-11-27 01:12:00|22714.55|22634.55|22730.02|22650.02|22730.02|22650.02|22714.55|22634.55|10
1732669930000|2024-11-27 01:12:10|22730.91|22650.91|22738.14|22658.14|22739.49|22659.49|22730.91|22650.91|10
1732669940000|2024-11-27 01:12:20|22739.02|22659.02|22748.41|22668.41|22748.41|22668.41|22739.02|22659.02|10
1732669950000|2024-11-27 01:12:30|22748.89|22668.89|22751.4|22671.4|22751.4|22671.4|22748.22|22668.22|10
1732669960000|2024-11-27 01:12:40|22751.11|22671.11|22740.86|22660.86|22751.11|22671.11|22740.23|22660.23|10
1732669970000|2024-11-27 01:12:50|22741.27|22661.27|22739.93|22659.93|22741.62|22661.62|22739.68|22659.68|10
1732669980000|2024-11-27 01:13:00|22739.67|22659.67|22740.94|22660.94|22740.94|22660.94|22739.01|22659.01|10
1732669990000|2024-11-27 01:13:10|22741.73|22661.73|22747.4|22667.4|22747.5|22667.5|22741.73|22661.73|10
1732670000000|2024-11-27 01:13:20|22748.7|22668.7|22751.89|22671.89|22753.06|22673.06|22748.7|22668.7|10
1732670010000|2024-11-27 01:13:30|22751.3|22671.3|22757.34|22677.34|22757.34|22677.34|22751.3|22671.3|10
1732670020000|2024-11-27 01:13:40|22758.86|22678.86|22759.34|22679.34|22759.88|22679.88|22758.86|22678.86|10
1732670030000|2024-11-27 01:13:50|22759.73|22679.73|22762.04|22682.04|22762.04|22682.04|22759.73|22679.73|10
1732670040000|2024-11-27 01:14:00|22762.58|22682.58|22768.61|22688.61|22768.61|22688.61|22762.58|22682.58|10
1732670050000|2024-11-27 01:14:10|22770.66|22690.66|22776.39|22696.39|22776.39|22696.39|22770.66|22690.66|10
1732670060000|2024-11-27 01:14:20|22776.29|22696.29|22789.3|22709.3|22789.3|22709.3|22776.29|22696.29|10
1732670070000|2024-11-27 01:14:30|22789.99|22709.99|22806|22726|22806|22726|22789.99|22709.99|10
1732670080000|2024-11-27 01:14:40|22807|22727|22809.34|22729.34|22809.34|22729.34|22806.32|22726.32|10
1732670090000|2024-11-27 01:14:50|22808.33|22728.33|22807.36|22727.36|22808.34|22728.34|22807.15|22727.15|10
1732670100000|2024-11-27 01:15:00|22806.92|22726.92|22814.81|22734.81|22814.81|22734.81|22806.92|22726.92|10
1732670110000|2024-11-27 01:15:10|22814.05|22734.05|22818.27|22738.27|22819.32|22739.32|22813.55|22733.55|10
1732670120000|2024-11-27 01:15:20|22817.83|22737.83|22825.48|22745.48|22825.48|22745.48|22817.61|22737.61|10
1732670130000|2024-11-27 01:15:30|22827.59|22747.59|22835.3|22755.3|22835.73|22755.73|22827.59|22747.59|10
1732670140000|2024-11-27 01:15:40|22836.9|22756.9|22840.49|22760.49|22840.49|22760.49|22836.9|22756.9|10
1732670150000|2024-11-27 01:15:50|22840.92|22760.92|22838.13|22758.13|22840.92|22760.92|22838.13|22758.13|10
1732670160000|2024-11-27 01:16:00|22839.17|22759.17|22838.16|22758.16|22839.51|22759.51|22836.67|22756.67|10
1732670170000|2024-11-27 01:16:10|22839.51|22759.51|22864.67|22784.67|22865.22|22785.22|22839.51|22759.51|10
1732670180000|2024-11-27 01:16:20|22863.75|22783.75|22862.87|22782.87|22863.75|22783.75|22862.26|22782.26|10
1732670190000|2024-11-27 01:16:30|22862.65|22782.65|22862.01|22782.01|22863.58|22783.58|22861.33|22781.33|9
1732670200000|2024-11-27 01:16:40|22861.09|22781.09|22865.52|22785.52|22865.52|22785.52|22860.1|22780.1|10
1732670210000|2024-11-27 01:16:50|22868.9|22788.9|22875.26|22795.26|22875.26|22795.26|22868.9|22788.9|10
1732670220000|2024-11-27 01:17:00|22875.72|22795.72|22882.41|22802.41|22882.41|22802.41|22875.72|22795.72|10
1732670230000|2024-11-27 01:17:10|22883.68|22803.68|22885.38|22805.38|22886.71|22806.71|22883.68|22803.68|10
1732670240000|2024-11-27 01:17:20|22890.32|22810.32|22902.2|22822.2|22902.2|22822.2|22890.32|22810.32|10
1732670250000|2024-11-27 01:17:30|22901.52|22821.52|22916.49|22836.49|22917.54|22837.54|22901.52|22821.52|10
1732670260000|2024-11-27 01:17:40|22916.88|22836.88|22921.77|22841.77|22921.77|22841.77|22916.88|22836.88|10
1732670270000|2024-11-27 01:17:50|22922.13|22842.13|22924.63|22844.63|22924.63|22844.63|22921.37|22841.37|10
1732670280000|2024-11-27 01:18:00|22925.18|22845.18|22923.72|22843.72|22926.21|22846.21|22923.72|22843.72|10
1732670290000|2024-11-27 01:18:10|22920.79|22840.79|22919.32|22839.32|22922.07|22842.07|22918.13|22838.13|10
1732670300000|2024-11-27 01:18:20|22919.46|22839.46|22925.35|22845.35|22925.88|22845.88|22919.46|22839.46|10
1732670310000|2024-11-27 01:18:30|22925.2|22845.2|22922.04|22842.04|22926.37|22846.37|22918.68|22838.68|10
1732670320000|2024-11-27 01:18:40|22923.39|22843.39|22935.16|22855.16|22935.16|22855.16|22922.57|22842.57|10
1732670330000|2024-11-27 01:18:50|22935.47|22855.47|22940.2|22860.2|22940.2|22860.2|22934.25|22854.25|10
1732670340000|2024-11-27 01:19:00|22940.82|22860.82|22944.47|22864.47|22946.67|22866.67|22940.82|22860.82|10
1732670350000|2024-11-27 01:19:10|22940.77|22860.77|22935.42|22855.42|22941.69|22861.69|22935.42|22855.42|10
1732670360000|2024-11-27 01:19:20|22936.71|22856.71|22926.93|22846.93|22936.71|22856.71|22926.93|22846.93|10
1732670370000|2024-11-27 01:19:30|22926.13|22846.13|22925.07|22845.07|22926.13|22846.13|22923.43|22843.43|10
1732670380000|2024-11-27 01:19:40|22923.39|22843.39|22918.8|22838.8|22923.66|22843.66|22918.8|22838.8|10
1732670390000|2024-11-27 01:19:50|22917.79|22837.79|22917.58|22837.58|22917.79|22837.79|22916.62|22836.62|10
1732670400000|2024-11-27 01:20:00|22917.37|22837.37|22927.7|22847.7|22927.7|22847.7|22917.37|22837.37|10
1732670410000|2024-11-27 01:20:10|22923.76|22843.76|22916.77|22836.77|22924.41|22844.41|22916.77|22836.77|10
1732670420000|2024-11-27 01:20:20|22914.93|22834.93|22917.13|22837.13|22917.13|22837.13|22911.13|22831.13|10
1732670430000|2024-11-27 01:20:30|22918.83|22838.83|22927.76|22847.76|22927.76|22847.76|22918.77|22838.77|10
1732670440000|2024-11-27 01:20:40|22930.61|22850.61|22931.19|22851.19|22932.54|22852.54|22930.61|22850.61|10
1732670450000|2024-11-27 01:20:50|22933.14|22853.14|22932.62|22852.62|22935.03|22855.03|22932.2|22852.2|9
1732670460000|2024-11-27 01:21:00|22932.65|22852.65|22937.94|22857.94|22937.94|22857.94|22932.65|22852.65|10
1732670470000|2024-11-27 01:21:10|22939.41|22859.41|22934.83|22854.83|22940.4|22860.4|22933.09|22853.09|10
1732670480000|2024-11-27 01:21:20|22934.32|22854.32|22933.71|22853.71|22935.11|22855.11|22932.78|22852.78|10
1732670490000|2024-11-27 01:21:30|22934.22|22854.22|22931.59|22851.59|22936.27|22856.27|22931.59|22851.59|10
1732670500000|2024-11-27 01:21:40|22932.2|22852.2|22926.45|22846.45|22932.2|22852.2|22926.45|22846.45|10
1732670510000|2024-11-27 01:21:50|22925.98|22845.98|22924.13|22844.13|22925.98|22845.98|22922.14|22842.14|10
1732670520000|2024-11-27 01:22:00|22921.81|22841.81|22921.33|22841.33|22923.89|22843.89|22921.33|22841.33|10
1732670530000|2024-11-27 01:22:10|22919.99|22839.99|22908.44|22828.44|22919.99|22839.99|22906.8|22826.8|10
1732670540000|2024-11-27 01:22:20|22907.61|22827.61|22914.86|22834.86|22914.86|22834.86|22907.61|22827.61|10
1732670550000|2024-11-27 01:22:30|22915.23|22835.23|22912.4|22832.4|22917.18|22837.18|22912.4|22832.4|10
1732670560000|2024-11-27 01:22:40|22912.66|22832.66|22912.62|22832.62|22913.13|22833.13|22909.71|22829.71|10
1732670570000|2024-11-27 01:22:50|22912.52|22832.52|22907.14|22827.14|22912.52|22832.52|22907.11|22827.11|10
1732670580000|2024-11-27 01:23:00|22905.34|22825.34|22905.79|22825.79|22906.41|22826.41|22903.67|22823.67|10
1732670590000|2024-11-27 01:23:10|22907.59|22827.59|22901.41|22821.41|22908.49|22828.49|22900.06|22820.06|10
1732670600000|2024-11-27 01:23:20|22901.25|22821.25|22896.29|22816.29|22901.25|22821.25|22895.41|22815.41|9
1732670610000|2024-11-27 01:23:30|22896.61|22816.61|22890.58|22810.58|22896.61|22816.61|22890.58|22810.58|10
1732670620000|2024-11-27 01:23:40|22890.83|22810.83|22891.78|22811.78|22891.78|22811.78|22890.54|22810.54|10
1732670630000|2024-11-27 01:23:50|22892.17|22812.17|22892.16|22812.16|22892.46|22812.46|22891.65|22811.65|10
1732670640000|2024-11-27 01:24:00|22892.5|22812.5|22898.35|22818.35|22898.35|22818.35|22892.16|22812.16|10
1732670650000|2024-11-27 01:24:10|22898.71|22818.71|22909.88|22829.88|22910.61|22830.61|22898.71|22818.71|10
1732670660000|2024-11-27 01:24:20|22910.22|22830.22|22909.1|22829.1|22912.83|22832.83|22904.37|22824.37|10
1732670670000|2024-11-27 01:24:30|22910.47|22830.47|22914.33|22834.33|22914.33|22834.33|22910.47|22830.47|10
1732670680000|2024-11-27 01:24:40|22914.01|22834.01|22917.04|22837.04|22917.23|22837.23|22914.01|22834.01|10
1732670690000|2024-11-27 01:24:50|22917.13|22837.13|22920.11|22840.11|22922.07|22842.07|22917.13|22837.13|10
1732670700000|2024-11-27 01:25:00|22920.03|22840.03|22920|22840|22921.7|22841.7|22919.26|22839.26|10
1732670710000|2024-11-27 01:25:10|22919.65|22839.65|22918.86|22838.86|22920.36|22840.36|22916.78|22836.78|10
1732670720000|2024-11-27 01:25:20|22919.53|22839.53|22921.84|22841.84|22922.71|22842.71|22919.53|22839.53|10
1732670730000|2024-11-27 01:25:30|22922.97|22842.97|22925.43|22845.43|22925.43|22845.43|22922.66|22842.66|9
1732670740000|2024-11-27 01:25:40|22924.66|22844.66|22919.59|22839.59|22924.66|22844.66|22919.55|22839.55|10
1732670750000|2024-11-27 01:25:50|22918.87|22838.87|22912.23|22832.23|22918.87|22838.87|22911.84|22831.84|10
1732670760000|2024-11-27 01:26:00|22912.37|22832.37|22910.6|22830.6|22912.37|22832.37|22907.59|22827.59|10
1732670770000|2024-11-27 01:26:10|22911.36|22831.36|22910.89|22830.89|22913.95|22833.95|22910.89|22830.89|10
1732670780000|2024-11-27 01:26:20|22907.55|22827.55|22907.8|22827.8|22909.68|22829.68|22904.79|22824.79|10
1732670790000|2024-11-27 01:26:30|22907.56|22827.56|22909.83|22829.83|22909.83|22829.83|22907.18|22827.18|10
1732670800000|2024-11-27 01:26:40|22909.87|22829.87|22908.87|22828.87|22916|22836|22905.86|22825.86|10
1732670810000|2024-11-27 01:26:50|22906.88|22826.88|22897.03|22817.03|22906.88|22826.88|22896.93|22816.93|10
1732670820000|2024-11-27 01:27:00|22896.05|22816.05|22885.83|22805.83|22896.05|22816.05|22885.83|22805.83|10
1732670830000|2024-11-27 01:27:10|22880.73|22800.73|22868.11|22788.11|22880.73|22800.73|22868.11|22788.11|10
1732670840000|2024-11-27 01:27:20|22866.71|22786.71|22867.86|22787.86|22867.98|22787.98|22864.56|22784.56|10
1732670850000|2024-11-27 01:27:30|22868.22|22788.22|22866.1|22786.1|22869.84|22789.84|22865.11|22785.11|10
1732670860000|2024-11-27 01:27:40|22866.28|22786.28|22868.28|22788.28|22868.36|22788.36|22866.28|22786.28|10
1732670870000|2024-11-27 01:27:50|22869.76|22789.76|22868.71|22788.71|22869.76|22789.76|22868.42|22788.42|10
1732670880000|2024-11-27 01:28:00|22869.03|22789.03|22872.21|22792.21|22873.27|22793.27|22868.73|22788.73|10
1732670890000|2024-11-27 01:28:10|22872.54|22792.54|22886.34|22806.34|22886.34|22806.34|22872.41|22792.41|10
1732670900000|2024-11-27 01:28:20|22887.22|22807.22|22892.64|22812.64|22892.64|22812.64|22887.22|22807.22|10
1732670910000|2024-11-27 01:28:30|22892.1|22812.1|22889.37|22809.37|22893.42|22813.42|22889.37|22809.37|10
1732670920000|2024-11-27 01:28:40|22889.46|22809.46|22891.78|22811.78|22893.4|22813.4|22889.38|22809.38|10
1732670930000|2024-11-27 01:28:50|22892.7|22812.7|22892.08|22812.08|22892.87|22812.87|22891.71|22811.71|10
1732670940000|2024-11-27 01:29:00|22892.11|22812.11|22894.38|22814.38|22894.95|22814.95|22892.07|22812.07|10
1732670950000|2024-11-27 01:29:10|22894.64|22814.64|22892.44|22812.44|22894.64|22814.64|22892.44|22812.44|10
1732670960000|2024-11-27 01:29:20|22891.43|22811.43|22895.08|22815.08|22895.19|22815.19|22891.02|22811.02|10
1732670970000|2024-11-27 01:29:30|22894.93|22814.93|22899.5|22819.5|22900.02|22820.02|22894.92|22814.92|10
1732670980000|2024-11-27 01:29:40|22901.74|22821.74|22900.3|22820.3|22901.74|22821.74|22900.3|22820.3|10
1732670990000|2024-11-27 01:29:50|22900.27|22820.27|22895.79|22815.79|22900.27|22820.27|22895.79|22815.79|10
1732671000000|2024-11-27 01:30:00|22895.48|22815.48|22890.36|22810.36|22896.57|22816.57|22890.36|22810.36|10
1732671010000|2024-11-27 01:30:10|22891.71|22811.71|22890.89|22810.89|22893.05|22813.05|22890.89|22810.89|10
1732671020000|2024-11-27 01:30:20|22889.64|22809.64|22888.91|22808.91|22891.48|22811.48|22888.47|22808.47|10
1732671030000|2024-11-27 01:30:30|22888.53|22808.53|22885.74|22805.74|22888.97|22808.97|22885.74|22805.74|10
1732671040000|2024-11-27 01:30:40|22885.75|22805.75|22876.87|22796.87|22887.01|22807.01|22875.67|22795.67|10
1732671050000|2024-11-27 01:30:50|22876.47|22796.47|22881.61|22801.61|22881.81|22801.81|22876.47|22796.47|10
1732671060000|2024-11-27 01:31:00|22881.81|22801.81|22882.13|22802.13|22885.05|22805.05|22881.54|22801.54|10
1732671070000|2024-11-27 01:31:10|22880.93|22800.93|22876.89|22796.89|22880.93|22800.93|22874.09|22794.09|10
1732671080000|2024-11-27 01:31:20|22877.28|22797.28|22877.55|22797.55|22878.1|22798.1|22875.72|22795.72|10
1732671090000|2024-11-27 01:31:30|22877.36|22797.36|22869.98|22789.98|22877.36|22797.36|22869.98|22789.98|10
1732671100000|2024-11-27 01:31:40|22869.33|22789.33|22868.28|22788.28|22869.33|22789.33|22866.19|22786.19|10
1732671110000|2024-11-27 01:31:50|22868.12|22788.12|22873.72|22793.72|22873.72|22793.72|22868.08|22788.08|10
1732671120000|2024-11-27 01:32:00|22874.24|22794.24|22877.5|22797.5|22877.5|22797.5|22874.24|22794.24|10
1732671130000|2024-11-27 01:32:10|22877.57|22797.57|22882.95|22802.95|22883.41|22803.41|22877.57|22797.57|9
1732671140000|2024-11-27 01:32:20|22882.46|22802.46|22886.8|22806.8|22886.8|22806.8|22882.46|22802.46|10
1732671150000|2024-11-27 01:32:30|22886.9|22806.9|22894.89|22814.89|22894.89|22814.89|22886.26|22806.26|10
1732671160000|2024-11-27 01:32:40|22896.75|22816.75|22905.08|22825.08|22906|22826|22896.75|22816.75|10
1732671170000|2024-11-27 01:32:50|22905.03|22825.03|22905.93|22825.93|22906.42|22826.42|22905.03|22825.03|9
1732671180000|2024-11-27 01:33:00|22907.21|22827.21|22912.32|22832.32|22912.32|22832.32|22907.21|22827.21|10
1732671190000|2024-11-27 01:33:10|22912.5|22832.5|22915.55|22835.55|22915.55|22835.55|22906.77|22826.77|10
1732671200000|2024-11-27 01:33:20|22915.96|22835.96|22911.89|22831.89|22915.96|22835.96|22911.47|22831.47|10
1732671210000|2024-11-27 01:33:30|22914.79|22834.79|22909.94|22829.94|22914.79|22834.79|22909.94|22829.94|10
1732671220000|2024-11-27 01:33:40|22910.55|22830.55|22907.21|22827.21|22911.1|22831.1|22907.21|22827.21|10
1732671230000|2024-11-27 01:33:50|22906.68|22826.68|22909.43|22829.43|22909.43|22829.43|22906.5|22826.5|10
1732671240000|2024-11-27 01:34:00|22909.82|22829.82|22913|22833|22913|22833|22909.3|22829.3|10
1732671250000|2024-11-27 01:34:10|22911.58|22831.58|22911.78|22831.78|22912.46|22832.46|22909.51|22829.51|10
1732671260000|2024-11-27 01:34:20|22911.61|22831.61|22907.46|22827.46|22911.61|22831.61|22907.11|22827.11|10
1732671270000|2024-11-27 01:34:30|22907.23|22827.23|22901.63|22821.63|22907.23|22827.23|22901.63|22821.63|10
1732671280000|2024-11-27 01:34:40|22900.69|22820.69|22894.41|22814.41|22900.69|22820.69|22894.41|22814.41|10
1732671290000|2024-11-27 01:34:50|22895.04|22815.04|22898.23|22818.23|22898.92|22818.92|22895.02|22815.02|10
1732671300000|2024-11-27 01:35:00|22899.95|22819.95|22905.64|22825.64|22906.26|22826.26|22899.77|22819.77|9
1732671310000|2024-11-27 01:35:10|22905.26|22825.26|22905.56|22825.56|22906.49|22826.49|22904.76|22824.76|10
1732671320000|2024-11-27 01:35:20|22905.11|22825.11|22899.79|22819.79|22906.25|22826.25|22899.79|22819.79|10
1732671330000|2024-11-27 01:35:30|22899.07|22819.07|22901.13|22821.13|22901.96|22821.96|22899.07|22819.07|10
1732671340000|2024-11-27 01:35:40|22900.44|22820.44|22901.01|22821.01|22901.01|22821.01|22900.11|22820.11|10
1732671350000|2024-11-27 01:35:50|22900.65|22820.65|22902.69|22822.69|22905.11|22825.11|22900.65|22820.65|10
1732671360000|2024-11-27 01:36:00|22903.41|22823.41|22908.79|22828.79|22908.91|22828.91|22903.41|22823.41|10
1732671370000|2024-11-27 01:36:10|22908.85|22828.85|22914.16|22834.16|22915.29|22835.29|22908.53|22828.53|10
1732671380000|2024-11-27 01:36:20|22914.05|22834.05|22918.61|22838.61|22920.25|22840.25|22914.05|22834.05|10
1732671390000|2024-11-27 01:36:30|22917.97|22837.97|22917.54|22837.54|22918.17|22838.17|22917.44|22837.44|10
1732671400000|2024-11-27 01:36:40|22918.8|22838.8|22918.03|22838.03|22919.16|22839.16|22917.51|22837.51|10
1732671410000|2024-11-27 01:36:50|22918.51|22838.51|22919.74|22839.74|22920.2|22840.2|22918.14|22838.14|10
1732671420000|2024-11-27 01:37:00|22920.49|22840.49|22926.1|22846.1|22926.27|22846.27|22920.49|22840.49|10
1732671430000|2024-11-27 01:37:10|22926.74|22846.74|22937.34|22857.34|22937.34|22857.34|22926.12|22846.12|10
1732671440000|2024-11-27 01:37:20|22937.86|22857.86|22950.18|22870.18|22950.18|22870.18|22937.86|22857.86|10
1732671450000|2024-11-27 01:37:30|22951.38|22871.38|22948.27|22868.27|22951.38|22871.38|22947.73|22867.73|10
1732671460000|2024-11-27 01:37:40|22947.18|22867.18|22947.41|22867.41|22947.76|22867.76|22947.18|22867.18|10
1732671470000|2024-11-27 01:37:50|22946.34|22866.34|22940.16|22860.16|22946.34|22866.34|22940.16|22860.16|10
1732671480000|2024-11-27 01:38:00|22941.41|22861.41|22940.27|22860.27|22941.41|22861.41|22938.95|22858.95|10
1732671490000|2024-11-27 01:38:10|22940.32|22860.32|22939.23|22859.23|22941.78|22861.78|22938.88|22858.88|10
1732671500000|2024-11-27 01:38:20|22938.57|22858.57|22943.4|22863.4|22943.4|22863.4|22938.08|22858.08|10
1732671510000|2024-11-27 01:38:30|22950.65|22870.65|22948.34|22868.34|22951.16|22871.16|22948.34|22868.34|10
1732671520000|2024-11-27 01:38:40|22946.25|22866.25|22942.98|22862.98|22946.25|22866.25|22942.98|22862.98|10
1732671530000|2024-11-27 01:38:50|22942.63|22862.63|22943.65|22863.65|22943.65|22863.65|22942.12|22862.12|10
1732671540000|2024-11-27 01:39:00|22943.05|22863.05|22948.13|22868.13|22948.13|22868.13|22943.05|22863.05|10
1732671550000|2024-11-27 01:39:10|22947.32|22867.32|22944.06|22864.06|22947.35|22867.35|22944.06|22864.06|10
1732671560000|2024-11-27 01:39:20|22943.89|22863.89|22944.84|22864.84|22944.84|22864.84|22942.79|22862.79|10
1732671570000|2024-11-27 01:39:30|22945.8|22865.8|22950.76|22870.76|22950.76|22870.76|22945.46|22865.46|10
1732671580000|2024-11-27 01:39:40|22952.28|22872.28|22952.18|22872.18|22952.84|22872.84|22951.9|22871.9|10
1732671590000|2024-11-27 01:39:50|22952.08|22872.08|22950.73|22870.73|22952.56|22872.56|22950.73|22870.73|10
1732671600000|2024-11-27 01:40:00|22949.92|22869.92|22954.53|22874.53|22954.53|22874.53|22949.53|22869.53|10
1732671610000|2024-11-27 01:40:10|22960.92|22880.92|22963.01|22883.01|22963.68|22883.68|22960.92|22880.92|10
1732671620000|2024-11-27 01:40:20|22962.43|22882.43|22955.91|22875.91|22962.43|22882.43|22955.91|22875.91|10
1732671630000|2024-11-27 01:40:30|22952.16|22872.16|22945.4|22865.4|22952.16|22872.16|22945.4|22865.4|10
1732671640000|2024-11-27 01:40:40|22945.77|22865.77|22944.9|22864.9|22945.99|22865.99|22944.81|22864.81|10
1732671650000|2024-11-27 01:40:50|22944.82|22864.82|22943.41|22863.41|22948.85|22868.85|22943.41|22863.41|10
1732671660000|2024-11-27 01:41:00|22942.08|22862.08|22945.92|22865.92|22946.72|22866.72|22942.08|22862.08|10
1732671670000|2024-11-27 01:41:10|22946.06|22866.06|22945.31|22865.31|22947.51|22867.51|22944.98|22864.98|10
1732671680000|2024-11-27 01:41:20|22945.56|22865.56|22948.32|22868.32|22948.32|22868.32|22945.56|22865.56|10
1732671690000|2024-11-27 01:41:30|22947.73|22867.73|22948.3|22868.3|22948.49|22868.49|22946.95|22866.95|10
1732671700000|2024-11-27 01:41:40|22948.26|22868.26|22949.26|22869.26|22949.74|22869.74|22948.26|22868.26|10
1732671710000|2024-11-27 01:41:50|22949.01|22869.01|22948.55|22868.55|22950.18|22870.18|22948.55|22868.55|10
1732671720000|2024-11-27 01:42:00|22948.27|22868.27|22948.37|22868.37|22948.37|22868.37|22947.88|22867.88|10
1732671730000|2024-11-27 01:42:10|22949.8|22869.8|22946.94|22866.94|22950.28|22870.28|22946.94|22866.94|9
1732671740000|2024-11-27 01:42:20|22946.42|22866.42|22945.34|22865.34|22946.42|22866.42|22944.36|22864.36|10
1732671750000|2024-11-27 01:42:30|22946.81|22866.81|22949.39|22869.39|22950.3|22870.3|22946.81|22866.81|10
1732671760000|2024-11-27 01:42:40|22949.08|22869.08|22950.87|22870.87|22950.87|22870.87|22949|22869|10
1732671770000|2024-11-27 01:42:50|22950.69|22870.69|22947.75|22867.75|22950.69|22870.69|22947.75|22867.75|10
1732671780000|2024-11-27 01:43:00|22947.81|22867.81|22948.13|22868.13|22949.96|22869.96|22947.81|22867.81|9
1732671790000|2024-11-27 01:43:10|22947.56|22867.56|22940.49|22860.49|22947.56|22867.56|22940.47|22860.47|10
1732671800000|2024-11-27 01:43:20|22940.65|22860.65|22941.73|22861.73|22941.73|22861.73|22939.72|22859.72|10
1732671810000|2024-11-27 01:43:30|22941.65|22861.65|22946.73|22866.73|22946.73|22866.73|22941.65|22861.65|10
1732671820000|2024-11-27 01:43:40|22946.51|22866.51|22940.97|22860.97|22946.61|22866.61|22940.93|22860.93|10
1732671830000|2024-11-27 01:43:50|22941.17|22861.17|22939.7|22859.7|22941.86|22861.86|22939.21|22859.21|10
1732671840000|2024-11-27 01:44:00|22939.89|22859.89|22941.92|22861.92|22942.21|22862.21|22939.89|22859.89|10
1732671850000|2024-11-27 01:44:10|22941.63|22861.63|22941.64|22861.64|22941.64|22861.64|22941.12|22861.12|9
1732671860000|2024-11-27 01:44:20|22941.65|22861.65|22944.66|22864.66|22944.66|22864.66|22941.65|22861.65|10
1732671870000|2024-11-27 01:44:30|22944.29|22864.29|22943.94|22863.94|22945.3|22865.3|22943.94|22863.94|10
1732671880000|2024-11-27 01:44:40|22943.83|22863.83|22942.97|22862.97|22944.12|22864.12|22942.97|22862.97|10
1732671890000|2024-11-27 01:44:50|22943.06|22863.06|22942.61|22862.61|22943.36|22863.36|22942.55|22862.55|9
1732671900000|2024-11-27 01:45:00|22942.4|22862.4|22946.82|22866.82|22946.86|22866.86|22942.4|22862.4|10
1732671910000|2024-11-27 01:45:10|22943.67|22863.67|22945.67|22865.67|22945.67|22865.67|22940.36|22860.36|10
1732671920000|2024-11-27 01:45:20|22947.2|22867.2|22964.55|22884.55|22964.55|22884.55|22947.2|22867.2|10
1732671930000|2024-11-27 01:45:30|22966.96|22886.96|22970.29|22890.29|22970.49|22890.49|22966.96|22886.96|10
1732671940000|2024-11-27 01:45:40|22969.47|22889.47|22956.61|22876.61|22969.47|22889.47|22956.61|22876.61|10
1732671950000|2024-11-27 01:45:50|22956.19|22876.19|22958.23|22878.23|22958.23|22878.23|22954.02|22874.02|10
1732671960000|2024-11-27 01:46:00|22958.53|22878.53|22966.63|22886.63|22968.44|22888.44|22958.53|22878.53|10
1732671970000|2024-11-27 01:46:10|22966.25|22886.25|22967.9|22887.9|22968.43|22888.43|22966.25|22886.25|10
1732671980000|2024-11-27 01:46:20|22967.74|22887.74|22965.06|22885.06|22967.74|22887.74|22964.81|22884.81|10
1732671990000|2024-11-27 01:46:30|22965.15|22885.15|22961.04|22881.04|22965.15|22885.15|22961.04|22881.04|10
1732672000000|2024-11-27 01:46:40|22960.81|22880.81|22956.21|22876.21|22960.81|22880.81|22956.21|22876.21|10
1732672010000|2024-11-27 01:46:50|22956.16|22876.16|22948.33|22868.33|22956.16|22876.16|22948.33|22868.33|10
1732672020000|2024-11-27 01:47:00|22947.87|22867.87|22957.95|22877.95|22957.95|22877.95|22947.87|22867.87|10
1732672030000|2024-11-27 01:47:10|22958.77|22878.77|22962.46|22882.46|22964.19|22884.19|22958.48|22878.48|10
1732672040000|2024-11-27 01:47:20|22962.7|22882.7|22963.89|22883.89|22967.34|22887.34|22962.7|22882.7|10
1732672050000|2024-11-27 01:47:30|22963.92|22883.92|22968.06|22888.06|22968.06|22888.06|22963.92|22883.92|10
1732672060000|2024-11-27 01:47:40|22968.28|22888.28|22968.45|22888.45|22970.39|22890.39|22968.28|22888.28|10
1732672070000|2024-11-27 01:47:50|22968.21|22888.21|22977.33|22897.33|22977.33|22897.33|22968.21|22888.21|10
1732672080000|2024-11-27 01:48:00|22978.19|22898.19|22972.61|22892.61|22978.19|22898.19|22972.61|22892.61|10
1732672090000|2024-11-27 01:48:10|22972.2|22892.2|22969.97|22889.97|22972.2|22892.2|22967.45|22887.45|10
1732672100000|2024-11-27 01:48:20|22970.33|22890.33|22976.32|22896.32|22976.55|22896.55|22970.33|22890.33|10
1732672110000|2024-11-27 01:48:30|22976.65|22896.65|22972.42|22892.42|22976.82|22896.82|22972.42|22892.42|10
1732672120000|2024-11-27 01:48:40|22972.59|22892.59|22971.06|22891.06|22972.59|22892.59|22971.06|22891.06|10
1732672130000|2024-11-27 01:48:50|22970.86|22890.86|22970.78|22890.78|22971.05|22891.05|22969.43|22889.43|10
1732672140000|2024-11-27 01:49:00|22970.89|22890.89|22968.58|22888.58|22971.1|22891.1|22968.36|22888.36|10
1732672150000|2024-11-27 01:49:10|22968.5|22888.5|22965.78|22885.78|22968.5|22888.5|22965.67|22885.67|10
1732672160000|2024-11-27 01:49:20|22966.79|22886.79|22961.33|22881.33|22967.04|22887.04|22961.33|22881.33|10
1732672170000|2024-11-27 01:49:30|22961.49|22881.49|22962.65|22882.65|22962.65|22882.65|22961.16|22881.16|10
1732672180000|2024-11-27 01:49:40|22962.15|22882.15|22958.37|22878.37|22963.49|22883.49|22958.37|22878.37|10
1732672190000|2024-11-27 01:49:50|22956.44|22876.44|22961.63|22881.63|22961.63|22881.63|22956.44|22876.44|10
1732672200000|2024-11-27 01:50:00|22962.06|22882.06|22965.31|22885.31|22965.31|22885.31|22962.05|22882.05|10
1732672210000|2024-11-27 01:50:10|22967.33|22887.33|22976.84|22896.84|22976.84|22896.84|22967.33|22887.33|10
1732672220000|2024-11-27 01:50:20|22976.99|22896.99|22986.44|22906.44|22986.44|22906.44|22976.99|22896.99|10
1732672230000|2024-11-27 01:50:30|22985.8|22905.8|22988.17|22908.17|22988.74|22908.74|22985.8|22905.8|10
1732672240000|2024-11-27 01:50:40|22987.45|22907.45|22982.62|22902.62|22988.77|22908.77|22982.62|22902.62|10
1732672250000|2024-11-27 01:50:50|22980.19|22900.19|22977.42|22897.42|22980.19|22900.19|22976.49|22896.49|10
1732672260000|2024-11-27 01:51:00|22977.79|22897.79|22975.08|22895.08|22977.79|22897.79|22975.08|22895.08|10
1732672270000|2024-11-27 01:51:10|22975.69|22895.69|22974.28|22894.28|22975.69|22895.69|22971.63|22891.63|10
1732672280000|2024-11-27 01:51:20|22975.42|22895.42|22979.34|22899.34|22979.34|22899.34|22975.42|22895.42|10
1732672290000|2024-11-27 01:51:30|22978.97|22898.97|22979.84|22899.84|22979.84|22899.84|22976|22896|10
1732672300000|2024-11-27 01:51:40|22979.98|22899.98|22973.71|22893.71|22981.28|22901.28|22973.71|22893.71|10
1732672310000|2024-11-27 01:51:50|22974.98|22894.98|22976.06|22896.06|22978.03|22898.03|22974.98|22894.98|10
1732672320000|2024-11-27 01:52:00|22977.25|22897.25|22983.94|22903.94|22983.94|22903.94|22976.76|22896.76|10
1732672330000|2024-11-27 01:52:10|22981.72|22901.72|22980.94|22900.94|22981.72|22901.72|22980.26|22900.26|10
1732672340000|2024-11-27 01:52:20|22980.16|22900.16|22981.41|22901.41|22983.31|22903.31|22979.72|22899.72|10
1732672350000|2024-11-27 01:52:30|22981.38|22901.38|22983.85|22903.85|22984.23|22904.23|22981.38|22901.38|9
1732672360000|2024-11-27 01:52:40|22983.42|22903.42|22978.32|22898.32|22983.63|22903.63|22978.32|22898.32|10
1732672370000|2024-11-27 01:52:50|22978.1|22898.1|22977.01|22897.01|22978.25|22898.25|22977.01|22897.01|10
1732672380000|2024-11-27 01:53:00|22975.68|22895.68|22976.89|22896.89|22976.89|22896.89|22974.41|22894.41|10
1732672390000|2024-11-27 01:53:10|22977.43|22897.43|22980.53|22900.53|22980.53|22900.53|22977.25|22897.25|10
1732672400000|2024-11-27 01:53:20|22979.81|22899.81|22982.33|22902.33|22983.31|22903.31|22979.81|22899.81|10
1732672410000|2024-11-27 01:53:30|22981.56|22901.56|22984.3|22904.3|22984.3|22904.3|22980.98|22900.98|10
1732672420000|2024-11-27 01:53:40|22984.45|22904.45|22990.97|22910.97|22990.97|22910.97|22984.45|22904.45|10
1732672430000|2024-11-27 01:53:50|22992.09|22912.09|22995.88|22915.88|22995.88|22915.88|22992.09|22912.09|10
1732672440000|2024-11-27 01:54:00|22997.34|22917.34|23001.51|22921.51|23001.86|22921.86|22997.34|22917.34|10
1732672450000|2024-11-27 01:54:10|22999.83|22919.83|22996.34|22916.34|23000.06|22920.06|22996.25|22916.25|10
1732672460000|2024-11-27 01:54:20|22996.65|22916.65|22999.34|22919.34|22999.83|22919.83|22996.65|22916.65|10
1732672470000|2024-11-27 01:54:30|23000.89|22920.89|23002.69|22922.69|23002.69|22922.69|23000.89|22920.89|10
1732672480000|2024-11-27 01:54:40|23003.22|22923.22|23003.96|22923.96|23003.96|22923.96|23002.19|22922.19|10
1732672490000|2024-11-27 01:54:50|23004.07|22924.07|23007.16|22927.16|23007.16|22927.16|23003.96|22923.96|10
1732672500000|2024-11-27 01:55:00|23005.99|22925.99|23023.46|22943.46|23023.46|22943.46|23003.37|22923.37|10
1732672510000|2024-11-27 01:55:10|23025.48|22945.48|23028.26|22948.26|23028.72|22948.72|23025.48|22945.48|10
1732672520000|2024-11-27 01:55:20|23028.55|22948.55|23027.74|22947.74|23029.27|22949.27|23027.74|22947.74|10
1732672530000|2024-11-27 01:55:30|23027.34|22947.34|23031.67|22951.67|23031.67|22951.67|23027.31|22947.31|10
1732672540000|2024-11-27 01:55:40|23032.61|22952.61|23028.5|22948.5|23032.61|22952.61|23028.5|22948.5|10
1732672550000|2024-11-27 01:55:50|23029.03|22949.03|23024.73|22944.73|23029.24|22949.24|23024.73|22944.73|10
1732672560000|2024-11-27 01:56:00|23024.66|22944.66|23028.54|22948.54|23028.54|22948.54|23024.5|22944.5|10
1732672570000|2024-11-27 01:56:10|23029.02|22949.02|23018.41|22938.41|23030.1|22950.1|23017.65|22937.65|10
1732672580000|2024-11-27 01:56:20|23018.89|22938.89|23023.73|22943.73|23023.73|22943.73|23018.89|22938.89|10
1732672590000|2024-11-27 01:56:30|23023.17|22943.17|23023.82|22943.82|23023.82|22943.82|23022.18|22942.18|10
1732672600000|2024-11-27 01:56:40|23024.15|22944.15|23024.56|22944.56|23024.89|22944.89|23024.02|22944.02|10
1732672610000|2024-11-27 01:56:50|23023.98|22943.98|23025.25|22945.25|23025.25|22945.25|23023.72|22943.72|10
1732672620000|2024-11-27 01:57:00|23024.06|22944.06|23020.67|22940.67|23024.06|22944.06|23020.67|22940.67|10
1732672630000|2024-11-27 01:57:10|23020.2|22940.2|23020.98|22940.98|23021.11|22941.11|23020.2|22940.2|9
1732672640000|2024-11-27 01:57:20|23020.63|22940.63|23022.24|22942.24|23022.24|22942.24|23019.91|22939.91|10
1732672650000|2024-11-27 01:57:30|23023.69|22943.69|23022.5|22942.5|23023.81|22943.81|23022.5|22942.5|9
1732672660000|2024-11-27 01:57:40|23022.41|22942.41|23025.27|22945.27|23025.27|22945.27|23022.39|22942.39|10
1732672670000|2024-11-27 01:57:50|23025.28|22945.28|23025.06|22945.06|23025.28|22945.28|23023.3|22943.3|9
1732672680000|2024-11-27 01:58:00|23025.43|22945.43|23020.43|22940.43|23025.45|22945.45|23020.43|22940.43|10
1732672690000|2024-11-27 01:58:10|23019.85|22939.85|23021.5|22941.5|23021.5|22941.5|23019.49|22939.49|10
1732672700000|2024-11-27 01:58:20|23020.61|22940.61|23023.05|22943.05|23023.05|22943.05|23020.61|22940.61|10
1732672710000|2024-11-27 01:58:30|23023.69|22943.69|23024.05|22944.05|23024.8|22944.8|23023.69|22943.69|10
1732672720000|2024-11-27 01:58:40|23023.94|22943.94|23026.41|22946.41|23026.56|22946.56|23023.47|22943.47|10
1732672730000|2024-11-27 01:58:50|23026.13|22946.13|23021.72|22941.72|23026.13|22946.13|23021.72|22941.72|10
1732672740000|2024-11-27 01:59:00|23020.63|22940.63|23021.58|22941.58|23022.03|22942.03|23020.33|22940.33|10
1732672750000|2024-11-27 01:59:10|23021.63|22941.63|23018.31|22938.31|23021.63|22941.63|23017.24|22937.24|10
1732672760000|2024-11-27 01:59:20|23018.57|22938.57|23017.81|22937.81|23018.57|22938.57|23017|22937|10
1732672770000|2024-11-27 01:59:30|23017.6|22937.6|23015.23|22935.23|23017.6|22937.6|23015.11|22935.11|10
1732672780000|2024-11-27 01:59:40|23014.43|22934.43|23012.69|22932.69|23014.43|22934.43|23012.69|22932.69|10
1732672790000|2024-11-27 01:59:50|23013.16|22933.16|23010.65|22930.65|23013.16|22933.16|23010.47|22930.47|10
1732672800000|2024-11-27 02:00:00|23010.21|22930.21|23010.72|22930.72|23010.72|22930.72|23007.8|22927.8|10
1732672810000|2024-11-27 02:00:10|23011.86|22931.86|23015.77|22935.77|23019.53|22939.53|23011.86|22931.86|10
1732672820000|2024-11-27 02:00:20|23016.43|22936.43|23015.03|22935.03|23016.43|22936.43|23013.31|22933.31|10
1732672830000|2024-11-27 02:00:30|23016.59|22936.59|23016.93|22936.93|23018.09|22938.09|23016.59|22936.59|10
1732672840000|2024-11-27 02:00:40|23016.78|22936.78|23007.01|22927.01|23016.78|22936.78|23007.01|22927.01|10
1732672850000|2024-11-27 02:00:50|23006.91|22926.91|23005.93|22925.93|23006.91|22926.91|23005.37|22925.37|10
1732672860000|2024-11-27 02:01:00|23006.23|22926.23|23008.3|22928.3|23009.45|22929.45|23005.87|22925.87|10
1732672870000|2024-11-27 02:01:10|23008.49|22928.49|23007.52|22927.52|23008.49|22928.49|23003.79|22923.79|10
1732672880000|2024-11-27 02:01:20|23007.97|22927.97|23005.51|22925.51|23008.04|22928.04|23005.51|22925.51|10
1732672890000|2024-11-27 02:01:30|23005.71|22925.71|23010.42|22930.42|23010.62|22930.62|23005.71|22925.71|10
1732672900000|2024-11-27 02:01:40|23010.6|22930.6|23007.61|22927.61|23010.62|22930.62|23007.43|22927.43|10
1732672910000|2024-11-27 02:01:50|23007.31|22927.31|23007.19|22927.19|23007.54|22927.54|23006.99|22926.99|10
1732672920000|2024-11-27 02:02:00|23007.25|22927.25|23012.97|22932.97|23012.97|22932.97|23007.25|22927.25|10
1732672930000|2024-11-27 02:02:10|23012.92|22932.92|23011.65|22931.65|23013.32|22933.32|23011.51|22931.51|10
1732672940000|2024-11-27 02:02:20|23011.47|22931.47|23010.62|22930.62|23013.27|22933.27|23010.62|22930.62|10
1732672950000|2024-11-27 02:02:30|23009.81|22929.81|23005.39|22925.39|23009.81|22929.81|23005.39|22925.39|10
1732672960000|2024-11-27 02:02:40|23004.81|22924.81|23002.34|22922.34|23004.81|22924.81|23002.34|22922.34|10
1732672970000|2024-11-27 02:02:50|23002.18|22922.18|23000.23|22920.23|23002.18|22922.18|23000.23|22920.23|10
1732672980000|2024-11-27 02:03:00|23000.18|22920.18|23000.55|22920.55|23000.55|22920.55|22998.34|22918.34|10
1732672990000|2024-11-27 02:03:10|23001.1|22921.1|23001.18|22921.18|23003.54|22923.54|22999.58|22919.58|10
1732673000000|2024-11-27 02:03:20|23000.99|22920.99|23000.25|22920.25|23000.99|22920.99|22999.36|22919.36|10
1732673010000|2024-11-27 02:03:30|23000.21|22920.21|22994.5|22914.5|23000.21|22920.21|22994.5|22914.5|10
1732673020000|2024-11-27 02:03:40|22992.99|22912.99|22993.74|22913.74|22993.74|22913.74|22990.42|22910.42|10
1732673030000|2024-11-27 02:03:50|22993.77|22913.77|22997.66|22917.66|22997.74|22917.74|22993.77|22913.77|10
1732673040000|2024-11-27 02:04:00|22997.03|22917.03|22998.43|22918.43|22999.15|22919.15|22996.89|22916.89|10
1732673050000|2024-11-27 02:04:10|22997.82|22917.82|22994.04|22914.04|22997.82|22917.82|22994.04|22914.04|10
1732673060000|2024-11-27 02:04:20|22994.03|22914.03|22994.36|22914.36|22994.43|22914.43|22994.02|22914.02|10
1732673070000|2024-11-27 02:04:30|22994.28|22914.28|22994.3|22914.3|22995.89|22915.89|22994.28|22914.28|10
1732673080000|2024-11-27 02:04:40|22994.84|22914.84|22992.83|22912.83|22995.47|22915.47|22992.83|22912.83|10
1732673090000|2024-11-27 02:04:50|22993.49|22913.49|22994.99|22914.99|22995.34|22915.34|22993.49|22913.49|10
1732673100000|2024-11-27 02:05:00|22996.81|22916.81|23000.43|22920.43|23001.89|22921.89|22996.81|22916.81|10
1732673110000|2024-11-27 02:05:10|23000.2|22920.2|23000.36|22920.36|23000.81|22920.81|22999.88|22919.88|10
1732673120000|2024-11-27 02:05:20|22999.29|22919.29|22996.85|22916.85|22999.59|22919.59|22996.84|22916.84|10
1732673130000|2024-11-27 02:05:30|22996.88|22916.88|22997.03|22917.03|22997.49|22917.49|22996.88|22916.88|10
1732673140000|2024-11-27 02:05:40|22996.14|22916.14|22992.13|22912.13|22996.14|22916.14|22992.13|22912.13|10
1732673150000|2024-11-27 02:05:50|22992.05|22912.05|22990.06|22910.06|22992.59|22912.59|22990.06|22910.06|10
1732673160000|2024-11-27 02:06:00|22989.89|22909.89|22999.45|22919.45|22999.45|22919.45|22989.89|22909.89|10
1732673170000|2024-11-27 02:06:10|22999.6|22919.6|23005.67|22925.67|23005.67|22925.67|22999.5|22919.5|10
1732673180000|2024-11-27 02:06:20|23006.43|22926.43|22999|22919|23006.86|22926.86|22996.95|22916.95|10
1732673190000|2024-11-27 02:06:30|22997.79|22917.79|22996.84|22916.84|22997.79|22917.79|22996.06|22916.06|10
1732673200000|2024-11-27 02:06:40|22996.98|22916.98|22996.14|22916.14|22997.39|22917.39|22995.74|22915.74|10
1732673210000|2024-11-27 02:06:50|22995.84|22915.84|22992.55|22912.55|22995.84|22915.84|22992.55|22912.55|10
1732673220000|2024-11-27 02:07:00|22992.39|22912.39|22984.54|22904.54|22992.47|22912.47|22984.54|22904.54|10
1732673230000|2024-11-27 02:07:10|22985.17|22905.17|22988.42|22908.42|22988.42|22908.42|22985.17|22905.17|10
1732673240000|2024-11-27 02:07:20|22988.47|22908.47|22987.29|22907.29|22989.9|22909.9|22987.29|22907.29|10
1732673250000|2024-11-27 02:07:30|22986.84|22906.84|22975.37|22895.37|22986.84|22906.84|22975.37|22895.37|10
1732673260000|2024-11-27 02:07:40|22972.14|22892.14|22966.07|22886.07|22972.14|22892.14|22965.25|22885.25|10
1732673270000|2024-11-27 02:07:50|22967.08|22887.08|22961.96|22881.96|22967.08|22887.08|22961.96|22881.96|10
1732673280000|2024-11-27 02:08:00|22962.44|22882.44|22956.39|22876.39|22965.05|22885.05|22956.39|22876.39|10
1732673290000|2024-11-27 02:08:10|22955.63|22875.63|22958.38|22878.38|22958.39|22878.39|22953.57|22873.57|10
1732673300000|2024-11-27 02:08:20|22958.59|22878.59|22958.69|22878.69|22959.39|22879.39|22957.92|22877.92|10
1732673310000|2024-11-27 02:08:30|22958.21|22878.21|22955.76|22875.76|22958.21|22878.21|22955.67|22875.67|10
1732673320000|2024-11-27 02:08:40|22954.63|22874.63|22954.65|22874.65|22956.1|22876.1|22953.18|22873.18|10
1732673330000|2024-11-27 02:08:50|22954.66|22874.66|22951.02|22871.02|22954.66|22874.66|22951.02|22871.02|10
1732673340000|2024-11-27 02:09:00|22949.81|22869.81|22946.47|22866.47|22950.29|22870.29|22946.47|22866.47|10
1732673350000|2024-11-27 02:09:10|22946.52|22866.52|22946.85|22866.85|22946.85|22866.85|22943.67|22863.67|10
1732673360000|2024-11-27 02:09:20|22947.75|22867.75|22951.15|22871.15|22951.47|22871.47|22947.75|22867.75|9
1732673370000|2024-11-27 02:09:30|22950.89|22870.89|22954.74|22874.74|22954.74|22874.74|22950.89|22870.89|10
1732673380000|2024-11-27 02:09:40|22955.19|22875.19|22955.31|22875.31|22955.97|22875.97|22955.03|22875.03|10
1732673390000|2024-11-27 02:09:50|22953.02|22873.02|22954.27|22874.27|22954.27|22874.27|22951.47|22871.47|10
1732673400000|2024-11-27 02:10:00|22954.84|22874.84|22953.65|22873.65|22954.84|22874.84|22953.43|22873.43|10
1732673410000|2024-11-27 02:10:10|22954.17|22874.17|22952.18|22872.18|22955.32|22875.32|22952.18|22872.18|10
1732673420000|2024-11-27 02:10:20|22952.67|22872.67|22953.95|22873.95|22954.04|22874.04|22952.67|22872.67|10
1732673430000|2024-11-27 02:10:30|22954.22|22874.22|22957.85|22877.85|22958.95|22878.95|22954.22|22874.22|10
1732673440000|2024-11-27 02:10:40|22958.3|22878.3|22955|22875|22958.47|22878.47|22955|22875|10
1732673450000|2024-11-27 02:10:50|22954.22|22874.22|22946.62|22866.62|22954.22|22874.22|22946.3|22866.3|10
1732673460000|2024-11-27 02:11:00|22946.6|22866.6|22945.71|22865.71|22946.93|22866.93|22945.7|22865.7|10
1732673470000|2024-11-27 02:11:10|22946.62|22866.62|22947.68|22867.68|22947.84|22867.84|22945.46|22865.46|10
1732673480000|2024-11-27 02:11:20|22947.7|22867.7|22945.8|22865.8|22947.7|22867.7|22945.43|22865.43|10
1732673490000|2024-11-27 02:11:30|22946.26|22866.26|22946.65|22866.65|22947.08|22867.08|22946.03|22866.03|10
1732673500000|2024-11-27 02:11:40|22946.59|22866.59|22944.5|22864.5|22946.59|22866.59|22944.5|22864.5|9
1732673510000|2024-11-27 02:11:50|22944.52|22864.52|22944.93|22864.93|22945.22|22865.22|22944.38|22864.38|10
1732673520000|2024-11-27 02:12:00|22944.21|22864.21|22943.68|22863.68|22944.55|22864.55|22943.08|22863.08|10
1732673530000|2024-11-27 02:12:10|22943.3|22863.3|22942.45|22862.45|22943.64|22863.64|22940.77|22860.77|9
1732673540000|2024-11-27 02:12:20|22941.19|22861.19|22944.32|22864.32|22944.32|22864.32|22941.17|22861.17|10
1732673550000|2024-11-27 02:12:30|22944.17|22864.17|22944.4|22864.4|22944.83|22864.83|22944.17|22864.17|9
1732673560000|2024-11-27 02:12:40|22944.41|22864.41|22942.3|22862.3|22944.66|22864.66|22942.3|22862.3|10
1732673570000|2024-11-27 02:12:50|22942.34|22862.34|22941.48|22861.48|22942.53|22862.53|22941.48|22861.48|10
1732673580000|2024-11-27 02:13:00|22941.79|22861.79|22942.81|22862.81|22942.95|22862.95|22941.38|22861.38|10
1732673590000|2024-11-27 02:13:10|22943.14|22863.14|22944.25|22864.25|22944.25|22864.25|22943.14|22863.14|9
1732673600000|2024-11-27 02:13:20|22944.17|22864.17|22945.29|22865.29|22945.29|22865.29|22944.17|22864.17|10
1732673610000|2024-11-27 02:13:30|22945.22|22865.22|22946.46|22866.46|22947|22867|22945.22|22865.22|9
1732673620000|2024-11-27 02:13:40|22946.31|22866.31|22949.1|22869.1|22949.21|22869.21|22946.31|22866.31|10
1732673630000|2024-11-27 02:13:50|22949.27|22869.27|22946.99|22866.99|22950.94|22870.94|22946.99|22866.99|10
1732673640000|2024-11-27 02:14:00|22946.36|22866.36|22932.52|22852.52|22946.36|22866.36|22932.52|22852.52|10
1732673650000|2024-11-27 02:14:10|22930.72|22850.72|22920.99|22840.99|22930.72|22850.72|22920.99|22840.99|10
1732673660000|2024-11-27 02:14:20|22920.46|22840.46|22915.69|22835.69|22920.46|22840.46|22915.69|22835.69|10
1732673670000|2024-11-27 02:14:30|22917.22|22837.22|22893.59|22813.59|22918.82|22838.82|22893.59|22813.59|10
1732673680000|2024-11-27 02:14:40|22892.8|22812.8|22881.37|22801.37|22892.8|22812.8|22881.37|22801.37|10
1732673690000|2024-11-27 02:14:50|22879.22|22799.22|22877.87|22797.87|22879.22|22799.22|22876.66|22796.66|10
1732673700000|2024-11-27 02:15:00|22876.18|22796.18|22875.57|22795.57|22876.44|22796.44|22874.12|22794.12|10
1732673710000|2024-11-27 02:15:10|22866.52|22786.52|22867.52|22787.52|22867.52|22787.52|22861.75|22781.75|10
1732673720000|2024-11-27 02:15:20|22867.65|22787.65|22874.05|22794.05|22874.05|22794.05|22867.65|22787.65|10
1732673730000|2024-11-27 02:15:30|22874.61|22794.61|22866.11|22786.11|22874.61|22794.61|22866.11|22786.11|10
1732673740000|2024-11-27 02:15:40|22864.38|22784.38|22859.86|22779.86|22864.38|22784.38|22859.86|22779.86|9
1732673750000|2024-11-27 02:15:50|22859.7|22779.7|22856.76|22776.76|22860.03|22780.03|22855.86|22775.86|10
1732673760000|2024-11-27 02:16:00|22857.55|22777.55|22853.45|22773.45|22857.55|22777.55|22853.4|22773.4|10
1732673770000|2024-11-27 02:16:10|22854.35|22774.35|22853.83|22773.83|22857.28|22777.28|22853.83|22773.83|10
1732673780000|2024-11-27 02:16:20|22853.55|22773.55|22849.07|22769.07|22853.55|22773.55|22849.07|22769.07|10
1732673790000|2024-11-27 02:16:30|22848.82|22768.82|22850.04|22770.04|22851.11|22771.11|22848.82|22768.82|10
1732673800000|2024-11-27 02:16:40|22851.17|22771.17|22856.12|22776.12|22856.12|22776.12|22851.17|22771.17|10
1732673810000|2024-11-27 02:16:50|22857.15|22777.15|22857.44|22777.44|22858.1|22778.1|22856.9|22776.9|10
1732673820000|2024-11-27 02:17:00|22859.44|22779.44|22857.64|22777.64|22860.6|22780.6|22856.42|22776.42|10
1732673830000|2024-11-27 02:17:10|22858.25|22778.25|22861.96|22781.96|22864.86|22784.86|22858.04|22778.04|10
1732673840000|2024-11-27 02:17:20|22861.7|22781.7|22864.48|22784.48|22864.48|22784.48|22861.66|22781.66|10
1732673850000|2024-11-27 02:17:30|22864.87|22784.87|22863.35|22783.35|22864.93|22784.93|22863.35|22783.35|10
1732673860000|2024-11-27 02:17:40|22862.67|22782.67|22863.09|22783.09|22863.09|22783.09|22860.8|22780.8|10
1732673870000|2024-11-27 02:17:50|22862.06|22782.06|22861.65|22781.65|22863.09|22783.09|22861.27|22781.27|10
1732673880000|2024-11-27 02:18:00|22861.89|22781.89|22859.86|22779.86|22862.56|22782.56|22859.53|22779.53|10
1732673890000|2024-11-27 02:18:10|22858.87|22778.87|22862.14|22782.14|22865.77|22785.77|22858.87|22778.87|10
1732673900000|2024-11-27 02:18:20|22861.71|22781.71|22863.37|22783.37|22863.37|22783.37|22860.63|22780.63|10
1732673910000|2024-11-27 02:18:30|22864.86|22784.86|22865.57|22785.57|22866.19|22786.19|22864.86|22784.86|10
1732673920000|2024-11-27 02:18:40|22865.56|22785.56|22870.97|22790.97|22870.97|22790.97|22865.06|22785.06|10
1732673930000|2024-11-27 02:18:50|22871.38|22791.38|22873.71|22793.71|22873.71|22793.71|22871.38|22791.38|10
1732673940000|2024-11-27 02:19:00|22873.79|22793.79|22870.82|22790.82|22874.6|22794.6|22870.82|22790.82|10
1732673950000|2024-11-27 02:19:10|22869.84|22789.84|22870.53|22790.53|22871.23|22791.23|22867.06|22787.06|10
1732673960000|2024-11-27 02:19:20|22870.84|22790.84|22873.62|22793.62|22873.62|22793.62|22869.18|22789.18|10
1732673970000|2024-11-27 02:19:30|22873.73|22793.73|22873.51|22793.51|22873.8|22793.8|22873.23|22793.23|8
1732673980000|2024-11-27 02:19:40|22874.38|22794.38|22874.95|22794.95|22875.44|22795.44|22874.38|22794.38|9
1732673990000|2024-11-27 02:19:50|22874.94|22794.94|22873.35|22793.35|22875|22795|22873.35|22793.35|9
1732674000000|2024-11-27 02:20:00|22873.83|22793.83|22879.31|22799.31|22879.31|22799.31|22873.83|22793.83|10
1732674010000|2024-11-27 02:20:10|22879.4|22799.4|22877.83|22797.83|22879.7|22799.7|22877.83|22797.83|10
1732674020000|2024-11-27 02:20:20|22876.34|22796.34|22866.19|22786.19|22876.34|22796.34|22866.19|22786.19|10
1732674030000|2024-11-27 02:20:30|22862.83|22782.83|22858.24|22778.24|22862.83|22782.83|22858.24|22778.24|10
1732674040000|2024-11-27 02:20:40|22858.06|22778.06|22858.09|22778.09|22858.09|22778.09|22855.4|22775.4|10
1732674050000|2024-11-27 02:20:50|22858.87|22778.87|22860.97|22780.97|22861.44|22781.44|22858.51|22778.51|10
1732674060000|2024-11-27 02:21:00|22861.87|22781.87|22870.53|22790.53|22870.53|22790.53|22861.87|22781.87|10
1732674070000|2024-11-27 02:21:10|22870.37|22790.37|22880.5|22800.5|22880.5|22800.5|22870.37|22790.37|10
1732674080000|2024-11-27 02:21:20|22884.22|22804.22|22884.79|22804.79|22888.44|22808.44|22884.22|22804.22|10
1732674090000|2024-11-27 02:21:30|22883.5|22803.5|22888.89|22808.89|22888.89|22808.89|22883.33|22803.33|10
1732674100000|2024-11-27 02:21:40|22889.37|22809.37|22892.07|22812.07|22892.67|22812.67|22889.37|22809.37|10
1732674110000|2024-11-27 02:21:50|22892.2|22812.2|22897.55|22817.55|22897.55|22817.55|22892.2|22812.2|10
1732674120000|2024-11-27 02:22:00|22897.84|22817.84|22897.83|22817.83|22898.15|22818.15|22896.85|22816.85|10
1732674130000|2024-11-27 02:22:10|22897.79|22817.79|22888.61|22808.61|22897.79|22817.79|22888.61|22808.61|10
1732674140000|2024-11-27 02:22:20|22887.37|22807.37|22886.53|22806.53|22887.37|22807.37|22878.7|22798.7|10
1732674150000|2024-11-27 02:22:30|22886.51|22806.51|22877.22|22797.22|22887.22|22807.22|22874.92|22794.92|10
1732674160000|2024-11-27 02:22:40|22877.3|22797.3|22883.05|22803.05|22884.01|22804.01|22877.3|22797.3|10
1732674170000|2024-11-27 02:22:50|22883.29|22803.29|22883.57|22803.57|22884.56|22804.56|22882.77|22802.77|10
1732674180000|2024-11-27 02:23:00|22883.34|22803.34|22884.65|22804.65|22884.65|22804.65|22882.36|22802.36|10
1732674190000|2024-11-27 02:23:10|22885.5|22805.5|22891.95|22811.95|22892.56|22812.56|22885.5|22805.5|10
1732674200000|2024-11-27 02:23:20|22892.04|22812.04|22898.61|22818.61|22898.61|22818.61|22892.04|22812.04|9
1732674210000|2024-11-27 02:23:30|22898.73|22818.73|22899.14|22819.14|22899.45|22819.45|22898.73|22818.73|10
1732674220000|2024-11-27 02:23:40|22898.94|22818.94|22899.93|22819.93|22899.93|22819.93|22898.75|22818.75|10
1732674230000|2024-11-27 02:23:50|22900.8|22820.8|22908.51|22828.51|22910.13|22830.13|22900.8|22820.8|10
1732674240000|2024-11-27 02:24:00|22908.73|22828.73|22915.02|22835.02|22915.02|22835.02|22907.26|22827.26|10
1732674250000|2024-11-27 02:24:10|22915.01|22835.01|22923.74|22843.74|22923.74|22843.74|22915.01|22835.01|10
1732674260000|2024-11-27 02:24:20|22924.57|22844.57|22924.36|22844.36|22924.64|22844.64|22923.31|22843.31|10
1732674270000|2024-11-27 02:24:30|22924.57|22844.57|22946.99|22866.99|22946.99|22866.99|22924.57|22844.57|10
1732674280000|2024-11-27 02:24:40|22947.18|22867.18|22957.19|22877.19|22957.19|22877.19|22947.18|22867.18|10
1732674290000|2024-11-27 02:24:50|22959.58|22879.58|22980.99|22900.99|22980.99|22900.99|22959.58|22879.58|10
1732674300000|2024-11-27 02:25:00|22983.5|22903.5|22993|22913|22993.25|22913.25|22983.5|22903.5|10
1732674310000|2024-11-27 02:25:10|22995.26|22915.26|23000.67|22920.67|23002.18|22922.18|22995.26|22915.26|10
1732674320000|2024-11-27 02:25:20|23001.28|22921.28|23010.73|22930.73|23010.73|22930.73|23001.28|22921.28|10
1732674330000|2024-11-27 02:25:30|23011.37|22931.37|23017.27|22937.27|23019.28|22939.28|23011.37|22931.37|10
1732674340000|2024-11-27 02:25:40|23016.85|22936.85|23019.18|22939.18|23019.18|22939.18|23016.85|22936.85|10
1732674350000|2024-11-27 02:25:50|23019.29|22939.29|23019.39|22939.39|23021|22941|23019.05|22939.05|10
1732674360000|2024-11-27 02:26:00|23020.34|22940.34|23020.01|22940.01|23022.11|22942.11|23020.01|22940.01|9
1732674370000|2024-11-27 02:26:10|23019.26|22939.26|23019.44|22939.44|23020.16|22940.16|23018.9|22938.9|10
1732674380000|2024-11-27 02:26:20|23021.49|22941.49|23027.74|22947.74|23027.74|22947.74|23021.49|22941.49|10
1732674390000|2024-11-27 02:26:30|23027.57|22947.57|23033.86|22953.86|23033.86|22953.86|23027.57|22947.57|10
1732674400000|2024-11-27 02:26:40|23033.82|22953.82|23033.96|22953.96|23034.13|22954.13|23032.66|22952.66|10
1732674410000|2024-11-27 02:26:50|23034.93|22954.93|23037.96|22957.96|23037.96|22957.96|23034.78|22954.78|10
1732674420000|2024-11-27 02:27:00|23038.27|22958.27|23043.37|22963.37|23043.37|22963.37|23038.17|22958.17|10
1732674430000|2024-11-27 02:27:10|23042.98|22962.98|23041.58|22961.58|23043.37|22963.37|23041.58|22961.58|10
1732674440000|2024-11-27 02:27:20|23041.61|22961.61|23045.84|22965.84|23045.84|22965.84|23041.61|22961.61|10
1732674450000|2024-11-27 02:27:30|23044.87|22964.87|23049.17|22969.17|23049.21|22969.21|23044.87|22964.87|10
1732674460000|2024-11-27 02:27:40|23050.47|22970.47|23046.55|22966.55|23050.47|22970.47|23046.55|22966.55|10
1732674470000|2024-11-27 02:27:50|23045.83|22965.83|23043.13|22963.13|23045.83|22965.83|23043.13|22963.13|10
1732674480000|2024-11-27 02:28:00|23043.08|22963.08|23049.07|22969.07|23049.07|22969.07|23043.08|22963.08|10
1732674490000|2024-11-27 02:28:10|23049.37|22969.37|23048.24|22968.24|23052.88|22972.88|23048.24|22968.24|10
1732674500000|2024-11-27 02:28:20|23047.35|22967.35|23037.48|22957.48|23047.35|22967.35|23037.48|22957.48|10
1732674510000|2024-11-27 02:28:30|23037.38|22957.38|23033.73|22953.73|23037.59|22957.59|23032.5|22952.5|10
1732674520000|2024-11-27 02:28:40|23033.53|22953.53|23032.18|22952.18|23033.53|22953.53|23031.9|22951.9|10
1732674530000|2024-11-27 02:28:50|23032.28|22952.28|23029.52|22949.52|23032.32|22952.32|23029.52|22949.52|10
1732674540000|2024-11-27 02:29:00|23029.37|22949.37|23034.54|22954.54|23034.68|22954.68|23029|22949|10
1732674550000|2024-11-27 02:29:10|23033.67|22953.67|23034.3|22954.3|23034.52|22954.52|23033.67|22953.67|10
1732674560000|2024-11-27 02:29:20|23034.46|22954.46|23037.38|22957.38|23037.59|22957.59|23034.29|22954.29|10
1732674570000|2024-11-27 02:29:30|23036.5|22956.5|23034.58|22954.58|23036.85|22956.85|23034.58|22954.58|10
1732674580000|2024-11-27 02:29:40|23034.71|22954.71|23036.57|22956.57|23036.57|22956.57|23034.71|22954.71|10
1732674590000|2024-11-27 02:29:50|23036.91|22956.91|23037.13|22957.13|23037.13|22957.13|23036.57|22956.57|10
1732674600000|2024-11-27 02:30:00|23037.37|22957.37|23038.53|22958.53|23040.07|22960.07|23036.86|22956.86|10
1732674610000|2024-11-27 02:30:10|23037.6|22957.6|23037.95|22957.95|23038.54|22958.54|23037.27|22957.27|10
1732674620000|2024-11-27 02:30:20|23038.37|22958.37|23032.68|22952.68|23038.37|22958.37|23032.68|22952.68|10
1732674630000|2024-11-27 02:30:30|23032.61|22952.61|23038.19|22958.19|23038.19|22958.19|23032.2|22952.2|10
1732674640000|2024-11-27 02:30:40|23040.72|22960.72|23042.92|22962.92|23044.24|22964.24|23040.72|22960.72|10
1732674650000|2024-11-27 02:30:50|23042.26|22962.26|23038.78|22958.78|23042.26|22962.26|23037.45|22957.45|10
1732674660000|2024-11-27 02:31:00|23039.5|22959.5|23030.38|22950.38|23039.5|22959.5|23030.38|22950.38|10
1732674670000|2024-11-27 02:31:10|23030.58|22950.58|23026.45|22946.45|23030.58|22950.58|23026.13|22946.13|10
1732674680000|2024-11-27 02:31:20|23025.94|22945.94|23031.24|22951.24|23031.24|22951.24|23024.04|22944.04|9
1732674690000|2024-11-27 02:31:30|23031.26|22951.26|23029.23|22949.23|23031.82|22951.82|23028.96|22948.96|10
1732674700000|2024-11-27 02:31:40|23029.75|22949.75|23020.9|22940.9|23029.75|22949.75|23020.9|22940.9|10
1732674710000|2024-11-27 02:31:50|23020.76|22940.76|23013.9|22933.9|23020.76|22940.76|23013.9|22933.9|10
1732674720000|2024-11-27 02:32:00|23013|22933|23006.4|22926.4|23013|22933|23005.52|22925.52|10
1732674730000|2024-11-27 02:32:10|23007.25|22927.25|23013.59|22933.59|23014.95|22934.95|23007.25|22927.25|10
1732674740000|2024-11-27 02:32:20|23012.5|22932.5|23016.31|22936.31|23016.41|22936.41|23012.5|22932.5|10
1732674750000|2024-11-27 02:32:30|23017.54|22937.54|23011.88|22931.88|23017.57|22937.57|23011.16|22931.16|10
1732674760000|2024-11-27 02:32:40|23011.61|22931.61|23010.79|22930.79|23011.87|22931.87|23010.79|22930.79|10
1732674770000|2024-11-27 02:32:50|23009.92|22929.92|23012.91|22932.91|23012.91|22932.91|23009.28|22929.28|10
1732674780000|2024-11-27 02:33:00|23014.4|22934.4|23016.53|22936.53|23016.53|22936.53|23013.63|22933.63|10
1732674790000|2024-11-27 02:33:10|23016.74|22936.74|23011.88|22931.88|23016.74|22936.74|23011.88|22931.88|9
1732674800000|2024-11-27 02:33:20|23012.5|22932.5|23012.55|22932.55|23013.41|22933.41|23012.33|22932.33|10
1732674810000|2024-11-27 02:33:30|23014.62|22934.62|23022.07|22942.07|23022.07|22942.07|23014.62|22934.62|10
1732674820000|2024-11-27 02:33:40|23021.44|22941.44|23021.28|22941.28|23025.19|22945.19|23021.28|22941.28|10
1732674830000|2024-11-27 02:33:50|23020.97|22940.97|23021.5|22941.5|23021.79|22941.79|23020.82|22940.82|10
1732674840000|2024-11-27 02:34:00|23021.98|22941.98|23016.26|22936.26|23021.98|22941.98|23016.26|22936.26|10
1732674850000|2024-11-27 02:34:10|23016.85|22936.85|23015.53|22935.53|23016.9|22936.9|23015.2|22935.2|10
1732674860000|2024-11-27 02:34:20|23015.79|22935.79|23017.87|22937.87|23017.87|22937.87|23015.67|22935.67|10
1732674870000|2024-11-27 02:34:30|23016.19|22936.19|23016.73|22936.73|23017.26|22937.26|23016.19|22936.19|10
1732674880000|2024-11-27 02:34:40|23016.44|22936.44|23012.82|22932.82|23016.44|22936.44|23012.1|22932.1|10
1732674890000|2024-11-27 02:34:50|23013.15|22933.15|23010.71|22930.71|23013.29|22933.29|23010.65|22930.65|10
1732674900000|2024-11-27 02:35:00|23009.81|22929.81|23012.6|22932.6|23012.71|22932.71|23008.87|22928.87|10
1732674910000|2024-11-27 02:35:10|23012.69|22932.69|23017.46|22937.46|23018.52|22938.52|23012.69|22932.69|10
1732674920000|2024-11-27 02:35:20|23018.17|22938.17|23026.46|22946.46|23026.46|22946.46|23018.17|22938.17|10
1732674930000|2024-11-27 02:35:30|23025.81|22945.81|23023.8|22943.8|23026.54|22946.54|23023.49|22943.49|10
1732674940000|2024-11-27 02:35:40|23028.39|22948.39|23034.24|22954.24|23034.24|22954.24|23028.39|22948.39|10
1732674950000|2024-11-27 02:35:50|23034.58|22954.58|23031.27|22951.27|23036.87|22956.87|23029.34|22949.34|10
1732674960000|2024-11-27 02:36:00|23031.93|22951.93|23031.75|22951.75|23034.58|22954.58|23031.59|22951.59|10
1732674970000|2024-11-27 02:36:10|23031.83|22951.83|23030.87|22950.87|23031.83|22951.83|23028.22|22948.22|10
1732674980000|2024-11-27 02:36:20|23030.22|22950.22|23035.77|22955.77|23035.77|22955.77|23030.22|22950.22|9
1732674990000|2024-11-27 02:36:30|23037.07|22957.07|23040.53|22960.53|23042.65|22962.65|23037.07|22957.07|10
1732675000000|2024-11-27 02:36:40|23039.42|22959.42|23033.69|22953.69|23039.42|22959.42|23033.69|22953.69|10
1732675010000|2024-11-27 02:36:50|23033.41|22953.41|23033.1|22953.1|23034.11|22954.11|23032.12|22952.12|10
1732675020000|2024-11-27 02:37:00|23032.78|22952.78|23037.9|22957.9|23039.11|22959.11|23029.23|22949.23|10
1732675030000|2024-11-27 02:37:10|23037.89|22957.89|23026.32|22946.32|23037.89|22957.89|23026.24|22946.24|10
1732675040000|2024-11-27 02:37:20|23025.66|22945.66|23027.41|22947.41|23029.39|22949.39|23025.66|22945.66|10
1732675050000|2024-11-27 02:37:30|23027.88|22947.88|23028.95|22948.95|23029.83|22949.83|23027.88|22947.88|9
1732675060000|2024-11-27 02:37:40|23028.97|22948.97|23028.94|22948.94|23028.97|22948.97|23028.22|22948.22|10
1732675070000|2024-11-27 02:37:50|23028.02|22948.02|23021.63|22941.63|23028.02|22948.02|23021.34|22941.34|10
1732675080000|2024-11-27 02:38:00|23021.48|22941.48|23017.49|22937.49|23022.01|22942.01|23016.36|22936.36|10
1732675090000|2024-11-27 02:38:10|23016.64|22936.64|23012.58|22932.58|23017.67|22937.67|23012.58|22932.58|10
1732675100000|2024-11-27 02:38:20|23011.65|22931.65|23014.34|22934.34|23014.34|22934.34|23011.28|22931.28|10
1732675110000|2024-11-27 02:38:30|23013.17|22933.17|23011.28|22931.28|23014.42|22934.42|23010.75|22930.75|10
1732675120000|2024-11-27 02:38:40|23013.38|22933.38|23009|22929|23013.6|22933.6|23009|22929|9
1732675130000|2024-11-27 02:38:50|23010.06|22930.06|23010.33|22930.33|23011.27|22931.27|23010.01|22930.01|10
1732675140000|2024-11-27 02:39:00|23010.34|22930.34|23013.34|22933.34|23015.65|22935.65|23010.34|22930.34|10
1732675150000|2024-11-27 02:39:10|23013.61|22933.61|23022.58|22942.58|23023.21|22943.21|23013.61|22933.61|10
1732675160000|2024-11-27 02:39:20|23022.67|22942.67|23031.87|22951.87|23031.87|22951.87|23022.67|22942.67|10
1732675170000|2024-11-27 02:39:30|23032.96|22952.96|23035.1|22955.1|23035.15|22955.15|23032.96|22952.96|10
1732675180000|2024-11-27 02:39:40|23035.09|22955.09|23032.02|22952.02|23035.51|22955.51|23032.02|22952.02|10
1732675190000|2024-11-27 02:39:50|23029.25|22949.25|23027.07|22947.07|23029.25|22949.25|23026.29|22946.29|10
1732675200000|2024-11-27 02:40:00|23026.88|22946.88|23028.55|22948.55|23028.99|22948.99|23025.88|22945.88|10
1732675210000|2024-11-27 02:40:10|23028.82|22948.82|23031.95|22951.95|23032.52|22952.52|23028.82|22948.82|10
1732675220000|2024-11-27 02:40:20|23033.15|22953.15|23029.3|22949.3|23035.89|22955.89|23029.3|22949.3|10
1732675230000|2024-11-27 02:40:30|23028.26|22948.26|23023.61|22943.61|23028.26|22948.26|23023.61|22943.61|9
1732675240000|2024-11-27 02:40:40|23023.83|22943.83|23011.75|22931.75|23023.83|22943.83|23011.75|22931.75|10
1732675250000|2024-11-27 02:40:50|23011.38|22931.38|23016.49|22936.49|23016.49|22936.49|23010.71|22930.71|10
1732675260000|2024-11-27 02:41:00|23017.3|22937.3|23019.86|22939.86|23019.86|22939.86|23017.07|22937.07|10
1732675270000|2024-11-27 02:41:10|23022.25|22942.25|23017.02|22937.02|23024.89|22944.89|23017.02|22937.02|10
1732675280000|2024-11-27 02:41:20|23016.51|22936.51|23014.2|22934.2|23016.51|22936.51|23013.25|22933.25|10
1732675290000|2024-11-27 02:41:30|23015.12|22935.12|23017.93|22937.93|23017.93|22937.93|23014.77|22934.77|10
1732675300000|2024-11-27 02:41:40|23018.15|22938.15|23016.46|22936.46|23018.49|22938.49|23016.46|22936.46|10
1732675310000|2024-11-27 02:41:50|23016.22|22936.22|23010.88|22930.88|23018.63|22938.63|23010.88|22930.88|10
1732675320000|2024-11-27 02:42:00|23010.84|22930.84|23015.19|22935.19|23015.19|22935.19|23010.82|22930.82|10
1732675330000|2024-11-27 02:42:10|23015.64|22935.64|23014.87|22934.87|23017.02|22937.02|23014.87|22934.87|10
1732675340000|2024-11-27 02:42:20|23013.83|22933.83|23011.94|22931.94|23015.62|22935.62|23011.45|22931.45|10
1732675350000|2024-11-27 02:42:30|23011.87|22931.87|23010.92|22930.92|23012.06|22932.06|23010.48|22930.48|10
1732675360000|2024-11-27 02:42:40|23011.04|22931.04|23012.45|22932.45|23013.32|22933.32|23011.04|22931.04|9
1732675370000|2024-11-27 02:42:50|23012.24|22932.24|23008.79|22928.79|23012.24|22932.24|23008.76|22928.76|10
1732675380000|2024-11-27 02:43:00|23008.3|22928.3|23008.47|22928.47|23008.47|22928.47|23007.33|22927.33|10
1732675390000|2024-11-27 02:43:10|23008.79|22928.79|23013.11|22933.11|23013.11|22933.11|23008.79|22928.79|10
1732675400000|2024-11-27 02:43:20|23013.89|22933.89|23017.33|22937.33|23017.58|22937.58|23013.1|22933.1|10
1732675410000|2024-11-27 02:43:30|23019.24|22939.24|23026.34|22946.34|23026.34|22946.34|23019.24|22939.24|10
1732675420000|2024-11-27 02:43:40|23027.89|22947.89|23022.41|22942.41|23028.01|22948.01|23022.41|22942.41|10
1732675430000|2024-11-27 02:43:50|23021.38|22941.38|23020.7|22940.7|23021.38|22941.38|23020.5|22940.5|10
1732675440000|2024-11-27 02:44:00|23019.99|22939.99|23024.45|22944.45|23024.79|22944.79|23019.99|22939.99|10
1732675450000|2024-11-27 02:44:10|23024.37|22944.37|23023.28|22943.28|23024.78|22944.78|23023.28|22943.28|10
1732675460000|2024-11-27 02:44:20|23023.51|22943.51|23026.29|22946.29|23026.29|22946.29|23023.51|22943.51|10
1732675470000|2024-11-27 02:44:30|23027.16|22947.16|23019.44|22939.44|23031.14|22951.14|23018.2|22938.2|10
1732675480000|2024-11-27 02:44:40|23019.32|22939.32|23020.22|22940.22|23020.22|22940.22|23017.08|22937.08|10
1732675490000|2024-11-27 02:44:50|23020.08|22940.08|23018.79|22938.79|23020.21|22940.21|23018.66|22938.66|10
1732675500000|2024-11-27 02:45:00|23019.02|22939.02|23022.05|22942.05|23022.14|22942.14|23018.59|22938.59|10
1732675510000|2024-11-27 02:45:10|23022.7|22942.7|23026.01|22946.01|23026.01|22946.01|23022.7|22942.7|10
1732675520000|2024-11-27 02:45:20|23025.97|22945.97|23029.56|22949.56|23030.73|22950.73|23025.97|22945.97|10
1732675530000|2024-11-27 02:45:30|23030.21|22950.21|23035.52|22955.52|23035.52|22955.52|23030.21|22950.21|10
1732675540000|2024-11-27 02:45:40|23034.63|22954.63|23034.78|22954.78|23034.83|22954.83|23034.13|22954.13|10
1732675550000|2024-11-27 02:45:50|23034.53|22954.53|23043.35|22963.35|23044.03|22964.03|23034.53|22954.53|10
1732675560000|2024-11-27 02:46:00|23043.55|22963.55|23051.71|22971.71|23051.8|22971.8|23043.07|22963.07|10
1732675570000|2024-11-27 02:46:10|23051.6|22971.6|23053.89|22973.89|23053.89|22973.89|23051.13|22971.13|10
1732675580000|2024-11-27 02:46:20|23054.76|22974.76|23058.31|22978.31|23058.31|22978.31|23054.76|22974.76|10
1732675590000|2024-11-27 02:46:30|23058.34|22978.34|23061.97|22981.97|23062.83|22982.83|23058.34|22978.34|10
1732675600000|2024-11-27 02:46:40|23061.42|22981.42|23058.88|22978.88|23061.85|22981.85|23058.03|22978.03|10
1732675610000|2024-11-27 02:46:50|23058.84|22978.84|23060.7|22980.7|23061.85|22981.85|23058.26|22978.26|10
1732675620000|2024-11-27 02:47:00|23060.48|22980.48|23058.21|22978.21|23060.7|22980.7|23058.21|22978.21|10
1732675630000|2024-11-27 02:47:10|23057.49|22977.49|23056.75|22976.75|23058.35|22978.35|23055.42|22975.42|10
1732675640000|2024-11-27 02:47:20|23056.97|22976.97|23055.07|22975.07|23056.97|22976.97|23054.92|22974.92|10
1732675650000|2024-11-27 02:47:30|23054.09|22974.09|23052.45|22972.45|23054.87|22974.87|23052.45|22972.45|10
1732675660000|2024-11-27 02:47:40|23052.51|22972.51|23051.49|22971.49|23052.51|22972.51|23051.27|22971.27|10
1732675670000|2024-11-27 02:47:50|23051.63|22971.63|23055.69|22975.69|23055.69|22975.69|23051.63|22971.63|10
1732675680000|2024-11-27 02:48:00|23055.17|22975.17|23055.64|22975.64|23056.2|22976.2|23054.59|22974.59|10
1732675690000|2024-11-27 02:48:10|23054.91|22974.91|23051.38|22971.38|23054.91|22974.91|23050.86|22970.86|10
1732675700000|2024-11-27 02:48:20|23053.45|22973.45|23053.96|22973.96|23053.96|22973.96|23052.48|22972.48|10
1732675710000|2024-11-27 02:48:30|23055.17|22975.17|23058.49|22978.49|23060|22980|23055.17|22975.17|10
1732675720000|2024-11-27 02:48:40|23058.95|22978.95|23059.79|22979.79|23060.13|22980.13|23058.95|22978.95|10
1732675730000|2024-11-27 02:48:50|23059.74|22979.74|23059.77|22979.77|23059.86|22979.86|23058.38|22978.38|10
1732675740000|2024-11-27 02:49:00|23060|22980|23066.05|22986.05|23066.05|22986.05|23059.89|22979.89|10
1732675750000|2024-11-27 02:49:10|23065.77|22985.77|23065.77|22985.77|23066.01|22986.01|23064.64|22984.64|10
1732675760000|2024-11-27 02:49:20|23065.6|22985.6|23071.07|22991.07|23071.07|22991.07|23065.27|22985.27|10
1732675770000|2024-11-27 02:49:30|23070.93|22990.93|23074.62|22994.62|23074.64|22994.64|23070.93|22990.93|10
1732675780000|2024-11-27 02:49:40|23074.73|22994.73|23076.14|22996.14|23076.14|22996.14|23074.1|22994.1|10
1732675790000|2024-11-27 02:49:50|23076.34|22996.34|23077.13|22997.13|23079.03|22999.03|23076.34|22996.34|10
1732675800000|2024-11-27 02:50:00|23077.83|22997.83|23079.22|22999.22|23079.84|22999.84|23077.83|22997.83|10
1732675810000|2024-11-27 02:50:10|23077.89|22997.89|23077.58|22997.58|23078.93|22998.93|23077.29|22997.29|10
1732675820000|2024-11-27 02:50:20|23077.61|22997.61|23072.52|22992.52|23077.61|22997.61|23072.52|22992.52|10
1732675830000|2024-11-27 02:50:30|23072.78|22992.78|23074.8|22994.8|23075.32|22995.32|23072.37|22992.37|10
1732675840000|2024-11-27 02:50:40|23075|22995|23075.18|22995.18|23076.39|22996.39|23074.27|22994.27|10
1732675850000|2024-11-27 02:50:50|23075.3|22995.3|23076.71|22996.71|23077|22997|23075.3|22995.3|10
1732675860000|2024-11-27 02:51:00|23076.63|22996.63|23079.91|22999.91|23080.49|23000.49|23076.63|22996.63|10
1732675870000|2024-11-27 02:51:10|23080.83|23000.83|23085.32|23005.32|23085.32|23005.32|23080.83|23000.83|10
1732675880000|2024-11-27 02:51:20|23086.64|23006.64|23090.34|23010.34|23090.34|23010.34|23086.64|23006.64|10
1732675890000|2024-11-27 02:51:30|23089.68|23009.68|23090.01|23010.01|23090.51|23010.51|23089.48|23009.48|10
1732675900000|2024-11-27 02:51:40|23089.8|23009.8|23092.12|23012.12|23092.96|23012.96|23089.8|23009.8|10
1732675910000|2024-11-27 02:51:50|23092.75|23012.75|23094.75|23014.75|23094.75|23014.75|23092.75|23012.75|9
1732675920000|2024-11-27 02:52:00|23094.57|23014.57|23094.36|23014.36|23095.42|23015.42|23093.86|23013.86|10
1732675930000|2024-11-27 02:52:10|23092.95|23012.95|23092.11|23012.11|23092.95|23012.95|23091.42|23011.42|10
1732675940000|2024-11-27 02:52:20|23093.09|23013.09|23096.63|23016.63|23096.63|23016.63|23092.85|23012.85|10
1732675950000|2024-11-27 02:52:30|23096.67|23016.67|23098.52|23018.52|23098.58|23018.58|23096.67|23016.67|10
1732675960000|2024-11-27 02:52:40|23098.54|23018.54|23097.91|23017.91|23098.67|23018.67|23097.91|23017.91|10
1732675970000|2024-11-27 02:52:50|23097.84|23017.84|23097.65|23017.65|23098.57|23018.57|23097.65|23017.65|10
1732675980000|2024-11-27 02:53:00|23098|23018|23092.02|23012.02|23098|23018|23092.02|23012.02|10
1732675990000|2024-11-27 02:53:10|23091.92|23011.92|23092.71|23012.71|23092.71|23012.71|23091.92|23011.92|8
1732676000000|2024-11-27 02:53:20|23093.03|23013.03|23093.69|23013.69|23093.85|23013.85|23093.03|23013.03|10
1732676010000|2024-11-27 02:53:30|23093.5|23013.5|23090.61|23010.61|23093.5|23013.5|23089.87|23009.87|10
1732676020000|2024-11-27 02:53:40|23090.6|23010.6|23090.44|23010.44|23090.64|23010.64|23090.43|23010.43|10
1732676030000|2024-11-27 02:53:50|23090.46|23010.46|23090.2|23010.2|23091.17|23011.17|23090.2|23010.2|10
1732676040000|2024-11-27 02:54:00|23090.17|23010.17|23093.25|23013.25|23094.29|23014.29|23089.76|23009.76|10
1732676050000|2024-11-27 02:54:10|23093.87|23013.87|23093.07|23013.07|23093.87|23013.87|23091.28|23011.28|10
1732676060000|2024-11-27 02:54:20|23092.99|23012.99|23091.45|23011.45|23092.99|23012.99|23091.37|23011.37|9
1732676070000|2024-11-27 02:54:30|23091.34|23011.34|23086.44|23006.44|23091.34|23011.34|23086.09|23006.09|10
1732676080000|2024-11-27 02:54:40|23086.77|23006.77|23087.96|23007.96|23087.96|23007.96|23086.4|23006.4|10
1732676090000|2024-11-27 02:54:50|23088.26|23008.26|23088.68|23008.68|23088.84|23008.84|23088.26|23008.26|10
1732676100000|2024-11-27 02:55:00|23088.73|23008.73|23090.43|23010.43|23091.46|23011.46|23088.73|23008.73|10
1732676110000|2024-11-27 02:55:10|23090.29|23010.29|23090.68|23010.68|23090.82|23010.82|23090.27|23010.27|10
1732676120000|2024-11-27 02:55:20|23090.65|23010.65|23086.32|23006.32|23090.65|23010.65|23086.31|23006.31|10
1732676130000|2024-11-27 02:55:30|23086.15|23006.15|23085.73|23005.73|23086.15|23006.15|23084.51|23004.51|10
1732676140000|2024-11-27 02:55:40|23085.22|23005.22|23086.34|23006.34|23088.81|23008.81|23085.22|23005.22|10
1732676150000|2024-11-27 02:55:50|23086.21|23006.21|23084.73|23004.73|23086.91|23006.91|23084.72|23004.72|10
1732676160000|2024-11-27 02:56:00|23084.78|23004.78|23085.61|23005.61|23085.66|23005.66|23084.32|23004.32|10
1732676170000|2024-11-27 02:56:10|23085.53|23005.53|23084.18|23004.18|23085.53|23005.53|23082.55|23002.55|10
1732676180000|2024-11-27 02:56:20|23083.71|23003.71|23085.06|23005.06|23085.06|23005.06|23082.6|23002.6|10
1732676190000|2024-11-27 02:56:30|23084.96|23004.96|23083.86|23003.86|23084.96|23004.96|23083.4|23003.4|10
1732676200000|2024-11-27 02:56:40|23084.37|23004.37|23090.12|23010.12|23090.12|23010.12|23084.37|23004.37|10
1732676210000|2024-11-27 02:56:50|23089.74|23009.74|23090.56|23010.56|23090.56|23010.56|23089.74|23009.74|10
1732676220000|2024-11-27 02:57:00|23091.62|23011.62|23097.56|23017.56|23097.82|23017.82|23090.86|23010.86|10
1732676230000|2024-11-27 02:57:10|23096.73|23016.73|23100.31|23020.31|23102.1|23022.1|23096.73|23016.73|10
1732676240000|2024-11-27 02:57:20|23100.87|23020.87|23098.99|23018.99|23101.95|23021.95|23098.99|23018.99|10
1732676250000|2024-11-27 02:57:30|23098.86|23018.86|23099.07|23019.07|23099.91|23019.91|23098.64|23018.64|10
1732676260000|2024-11-27 02:57:40|23099.09|23019.09|23096.11|23016.11|23099.09|23019.09|23096.11|23016.11|10
1732676270000|2024-11-27 02:57:50|23094.3|23014.3|23092.7|23012.7|23094.3|23014.3|23092.69|23012.69|7
1732676280000|2024-11-27 02:58:00|23092.71|23012.71|23093.78|23013.78|23093.78|23013.78|23092.71|23012.71|9
1732676290000|2024-11-27 02:58:10|23093.82|23013.82|23093.64|23013.64|23094.61|23014.61|23093.64|23013.64|10
1732676300000|2024-11-27 02:58:20|23093.68|23013.68|23096.62|23016.62|23096.62|23016.62|23093.68|23013.68|10
1732676310000|2024-11-27 02:58:30|23096.49|23016.49|23099.43|23019.43|23100.49|23020.49|23096.49|23016.49|10
1732676320000|2024-11-27 02:58:40|23099.38|23019.38|23096.83|23016.83|23099.38|23019.38|23096.83|23016.83|10
1732676330000|2024-11-27 02:58:50|23097.31|23017.31|23095.15|23015.15|23097.78|23017.78|23095.15|23015.15|10
1732676340000|2024-11-27 02:59:00|23096.48|23016.48|23097.17|23017.17|23097.7|23017.7|23096.27|23016.27|9
1732676350000|2024-11-27 02:59:10|23097.42|23017.42|23097.02|23017.02|23099.1|23019.1|23097.02|23017.02|10
1732676360000|2024-11-27 02:59:20|23097.92|23017.92|23098.2|23018.2|23099.43|23019.43|23097.92|23017.92|10
1732676370000|2024-11-27 02:59:30|23099.57|23019.57|23100.23|23020.23|23100.23|23020.23|23099.23|23019.23|10
1732676380000|2024-11-27 02:59:40|23100.12|23020.12|23100.05|23020.05|23100.47|23020.47|23099.83|23019.83|9
1732676390000|2024-11-27 02:59:50|23100.1|23020.1|23101.28|23021.28|23102.12|23022.12|23099.69|23019.69|9
1732676400000|2024-11-27 03:00:00|23100.39|23020.39|23100.34|23020.34|23100.62|23020.62|23099.41|23019.41|10
1732676410000|2024-11-27 03:00:10|23100.38|23020.38|23099.3|23019.3|23102.25|23022.25|23099.3|23019.3|9
1732676420000|2024-11-27 03:00:20|23100.67|23020.67|23097.04|23017.04|23101.17|23021.17|23097.04|23017.04|10
1732676430000|2024-11-27 03:00:30|23096.49|23016.49|23095.42|23015.42|23096.49|23016.49|23094.04|23014.04|10
1732676440000|2024-11-27 03:00:40|23096.6|23016.6|23096.64|23016.64|23098.3|23018.3|23096.6|23016.6|10
1732676450000|2024-11-27 03:00:50|23096.76|23016.76|23094.3|23014.3|23096.76|23016.76|23094.3|23014.3|10
1732676460000|2024-11-27 03:01:00|23094.21|23014.21|23088.55|23008.55|23094.22|23014.22|23087.34|23007.34|10
1732676470000|2024-11-27 03:01:10|23088.78|23008.78|23090.51|23010.51|23090.51|23010.51|23087.68|23007.68|10
1732676480000|2024-11-27 03:01:20|23090.2|23010.2|23090.83|23010.83|23091.71|23011.71|23089.84|23009.84|10
1732676490000|2024-11-27 03:01:30|23090.8|23010.8|23093.64|23013.64|23094.29|23014.29|23090.77|23010.77|10
1732676500000|2024-11-27 03:01:40|23093.13|23013.13|23086.1|23006.1|23093.13|23013.13|23084.94|23004.94|10
1732676510000|2024-11-27 03:01:50|23085.95|23005.95|23086.01|23006.01|23086.05|23006.05|23084.04|23004.04|10
1732676520000|2024-11-27 03:02:00|23087.03|23007.03|23089.78|23009.78|23089.8|23009.8|23086.89|23006.89|10
1732676530000|2024-11-27 03:02:10|23088.51|23008.51|23092.36|23012.36|23092.36|23012.36|23087.49|23007.49|9
1732676540000|2024-11-27 03:02:20|23092.15|23012.15|23091.96|23011.96|23094.25|23014.25|23091.62|23011.62|10
1732676550000|2024-11-27 03:02:30|23091.54|23011.54|23082.98|23002.98|23091.54|23011.54|23082.98|23002.98|10
1732676560000|2024-11-27 03:02:40|23082.05|23002.05|23080.13|23000.13|23082.05|23002.05|23080.13|23000.13|10
1732676570000|2024-11-27 03:02:50|23080.97|23000.97|23078.52|22998.52|23081.23|23001.23|23078.52|22998.52|10
1732676580000|2024-11-27 03:03:00|23079.81|22999.81|23079.67|22999.67|23081.58|23001.58|23078.68|22998.68|10
1732676590000|2024-11-27 03:03:10|23078.64|22998.64|23068.87|22988.87|23078.64|22998.64|23068.87|22988.87|10
1732676600000|2024-11-27 03:03:20|23069.15|22989.15|23069.77|22989.77|23070.48|22990.48|23067.91|22987.91|10
1732676610000|2024-11-27 03:03:30|23070.71|22990.71|23078.45|22998.45|23080.07|23000.07|23070.71|22990.71|10
1732676620000|2024-11-27 03:03:40|23078.4|22998.4|23087.12|23007.12|23087.12|23007.12|23078.4|22998.4|10
1732676630000|2024-11-27 03:03:50|23087.55|23007.55|23094.47|23014.47|23094.54|23014.54|23087.55|23007.55|10
1732676640000|2024-11-27 03:04:00|23096.49|23016.49|23101.3|23021.3|23101.3|23021.3|23096.49|23016.49|9
1732676650000|2024-11-27 03:04:10|23100.63|23020.63|23094.08|23014.08|23101.93|23021.93|23094.08|23014.08|10
1732676660000|2024-11-27 03:04:20|23094.84|23014.84|23100.17|23020.17|23100.17|23020.17|23094.84|23014.84|10
1732676670000|2024-11-27 03:04:30|23099.47|23019.47|23096.68|23016.68|23099.47|23019.47|23095.44|23015.44|10
1732676680000|2024-11-27 03:04:40|23098.01|23018.01|23101.03|23021.03|23101.26|23021.26|23097.98|23017.98|10
1732676690000|2024-11-27 03:04:50|23101.66|23021.66|23103.18|23023.18|23103.74|23023.74|23101.66|23021.66|10
1732676700000|2024-11-27 03:05:00|23103.36|23023.36|23099.07|23019.07|23104.33|23024.33|23099.07|23019.07|10
1732676710000|2024-11-27 03:05:10|23099.41|23019.41|23096.54|23016.54|23099.41|23019.41|23096.49|23016.49|10
1732676720000|2024-11-27 03:05:20|23096.97|23016.97|23098.42|23018.42|23100.01|23020.01|23096.97|23016.97|10
1732676730000|2024-11-27 03:05:30|23099.22|23019.22|23097.94|23017.94|23101.21|23021.21|23097.75|23017.75|10
1732676740000|2024-11-27 03:05:40|23097.46|23017.46|23093.21|23013.21|23097.5|23017.5|23093|23013|10
1732676750000|2024-11-27 03:05:50|23091.11|23011.11|23088.61|23008.61|23091.11|23011.11|23088.41|23008.41|10
1732676760000|2024-11-27 03:06:00|23089.5|23009.5|23084.35|23004.35|23089.5|23009.5|23084.35|23004.35|10
1732676770000|2024-11-27 03:06:10|23084.2|23004.2|23077.58|22997.58|23084.2|23004.2|23077.58|22997.58|10
1732676780000|2024-11-27 03:06:20|23077.07|22997.07|23083.18|23003.18|23083.18|23003.18|23077.07|22997.07|10
1732676790000|2024-11-27 03:06:30|23082.38|23002.38|23085.55|23005.55|23085.55|23005.55|23082.35|23002.35|10
1732676800000|2024-11-27 03:06:40|23085.49|23005.49|23086.36|23006.36|23088.41|23008.41|23085.49|23005.49|10
1732676810000|2024-11-27 03:06:50|23086.2|23006.2|23088.86|23008.86|23089.91|23009.91|23086.2|23006.2|10
1732676820000|2024-11-27 03:07:00|23088.2|23008.2|23082.29|23002.29|23088.2|23008.2|23081.26|23001.26|10
1732676830000|2024-11-27 03:07:10|23083.56|23003.56|23083.49|23003.49|23084.01|23004.01|23083.49|23003.49|9
1732676840000|2024-11-27 03:07:20|23083.21|23003.21|23077.46|22997.46|23083.21|23003.21|23077.46|22997.46|10
1732676850000|2024-11-27 03:07:30|23077.54|22997.54|23076.23|22996.23|23077.54|22997.54|23075.38|22995.38|10
1732676860000|2024-11-27 03:07:40|23076.25|22996.25|23078.86|22998.86|23079.04|22999.04|23076.25|22996.25|10
1732676870000|2024-11-27 03:07:50|23078.73|22998.73|23077.6|22997.6|23078.73|22998.73|23077.37|22997.37|10
1732676880000|2024-11-27 03:08:00|23077.02|22997.02|23080.41|23000.41|23080.75|23000.75|23077.02|22997.02|10
1732676890000|2024-11-27 03:08:10|23080.22|23000.22|23080.63|23000.63|23081.19|23001.19|23080.22|23000.22|9
1732676900000|2024-11-27 03:08:20|23080.74|23000.74|23078.95|22998.95|23082.43|23002.43|23078.95|22998.95|10
1732676910000|2024-11-27 03:08:30|23078.19|22998.19|23073.96|22993.96|23078.19|22998.19|23073.96|22993.96|10
1732676920000|2024-11-27 03:08:40|23073.53|22993.53|23072.79|22992.79|23073.53|22993.53|23072.63|22992.63|10
1732676930000|2024-11-27 03:08:50|23071.1|22991.1|23064.82|22984.82|23071.1|22991.1|23064.82|22984.82|10
1732676940000|2024-11-27 03:09:00|23064.2|22984.2|23062.64|22982.64|23064.91|22984.91|23062.27|22982.27|10
1732676950000|2024-11-27 03:09:10|23062.36|22982.36|23057.8|22977.8|23062.36|22982.36|23057.8|22977.8|10
1732676960000|2024-11-27 03:09:20|23057.85|22977.85|23052.83|22972.83|23057.85|22977.85|23051.45|22971.45|10
1732676970000|2024-11-27 03:09:30|23056.03|22976.03|23058.45|22978.45|23060.95|22980.95|23056.03|22976.03|10
1732676980000|2024-11-27 03:09:40|23058.43|22978.43|23059.61|22979.61|23059.61|22979.61|23057.93|22977.93|10
1732676990000|2024-11-27 03:09:50|23059.87|22979.87|23061.61|22981.61|23061.95|22981.95|23059.4|22979.4|10
1732677000000|2024-11-27 03:10:00|23061.55|22981.55|23061.51|22981.51|23061.6|22981.6|23059.14|22979.14|10
1732677010000|2024-11-27 03:10:10|23062.42|22982.42|23066.66|22986.66|23067.08|22987.08|23062.42|22982.42|10
1732677020000|2024-11-27 03:10:20|23067.23|22987.23|23071.95|22991.95|23072.53|22992.53|23067.23|22987.23|10
1732677030000|2024-11-27 03:10:30|23071.6|22991.6|23076.58|22996.58|23076.58|22996.58|23071.6|22991.6|10
1732677040000|2024-11-27 03:10:40|23075.77|22995.77|23072.37|22992.37|23075.77|22995.77|23072.37|22992.37|10
1732677050000|2024-11-27 03:10:50|23071.75|22991.75|23075.7|22995.7|23076.56|22996.56|23071.65|22991.65|10
1732677060000|2024-11-27 03:11:00|23075.73|22995.73|23074.08|22994.08|23076.24|22996.24|23074.07|22994.07|10
1732677070000|2024-11-27 03:11:10|23073.99|22993.99|23070.75|22990.75|23074.82|22994.82|23070.75|22990.75|10
1732677080000|2024-11-27 03:11:20|23071.02|22991.02|23073.72|22993.72|23073.72|22993.72|23070.57|22990.57|10
1732677090000|2024-11-27 03:11:30|23073.4|22993.4|23074.38|22994.38|23074.38|22994.38|23073.4|22993.4|10
1732677100000|2024-11-27 03:11:40|23074.4|22994.4|23072.82|22992.82|23074.4|22994.4|23072.6|22992.6|10
1732677110000|2024-11-27 03:11:50|23072.79|22992.79|23071.56|22991.56|23073.29|22993.29|23071.56|22991.56|10
1732677120000|2024-11-27 03:12:00|23071.86|22991.86|23070.78|22990.78|23072.25|22992.25|23070|22990|10
1732677130000|2024-11-27 03:12:10|23071.14|22991.14|23072.58|22992.58|23072.58|22992.58|23070.68|22990.68|10
1732677140000|2024-11-27 03:12:20|23073.12|22993.12|23073.93|22993.93|23073.93|22993.93|23072.29|22992.29|10
1732677150000|2024-11-27 03:12:30|23074.34|22994.34|23069.96|22989.96|23074.34|22994.34|23069.96|22989.96|10
1732677160000|2024-11-27 03:12:40|23069.9|22989.9|23070.51|22990.51|23071.5|22991.5|23069.76|22989.76|10
1732677170000|2024-11-27 03:12:50|23070.5|22990.5|23071.37|22991.37|23072.28|22992.28|23070.5|22990.5|10
1732677180000|2024-11-27 03:13:00|23071.4|22991.4|23071.07|22991.07|23072.3|22992.3|23071.07|22991.07|10
1732677190000|2024-11-27 03:13:10|23070.83|22990.83|23073.6|22993.6|23073.6|22993.6|23070.69|22990.69|10
1732677200000|2024-11-27 03:13:20|23073.63|22993.63|23073.68|22993.68|23073.7|22993.7|23073.38|22993.38|9
1732677210000|2024-11-27 03:13:30|23073.95|22993.95|23075.17|22995.17|23075.17|22995.17|23073.95|22993.95|9
1732677220000|2024-11-27 03:13:40|23075.22|22995.22|23075.9|22995.9|23075.92|22995.92|23075.03|22995.03|10
1732677230000|2024-11-27 03:13:50|23075|22995|23077.99|22997.99|23077.99|22997.99|23075|22995|10
1732677240000|2024-11-27 03:14:00|23078.3|22998.3|23078.95|22998.95|23079.21|22999.21|23078.3|22998.3|10
1732677250000|2024-11-27 03:14:10|23078.91|22998.91|23077.13|22997.13|23078.91|22998.91|23076.94|22996.94|10
1732677260000|2024-11-27 03:14:20|23076.46|22996.46|23078.67|22998.67|23078.67|22998.67|23076.46|22996.46|10
1732677270000|2024-11-27 03:14:30|23079.13|22999.13|23077.68|22997.68|23079.69|22999.69|23077.68|22997.68|9
1732677280000|2024-11-27 03:14:40|23077.66|22997.66|23074.46|22994.46|23077.81|22997.81|23074.22|22994.22|10
1732677290000|2024-11-27 03:14:50|23074.29|22994.29|23074.2|22994.2|23074.29|22994.29|23072.51|22992.51|10
1732677300000|2024-11-27 03:15:00|23074.54|22994.54|23080.42|23000.42|23080.42|23000.42|23074.54|22994.54|10
1732677310000|2024-11-27 03:15:10|23080.48|23000.48|23077.84|22997.84|23083.95|23003.95|23077.84|22997.84|10
1732677320000|2024-11-27 03:15:20|23076.21|22996.21|23074.81|22994.81|23076.21|22996.21|23074.81|22994.81|10
1732677330000|2024-11-27 03:15:30|23075.5|22995.5|23072.17|22992.17|23076.61|22996.61|23072.17|22992.17|10
1732677340000|2024-11-27 03:15:40|23072.21|22992.21|23067.96|22987.96|23072.21|22992.21|23067.96|22987.96|10
1732677350000|2024-11-27 03:15:50|23066.86|22986.86|23065.54|22985.54|23066.95|22986.95|23064.93|22984.93|10
1732677360000|2024-11-27 03:16:00|23065.79|22985.79|23074.06|22994.06|23074.23|22994.23|23065.79|22985.79|10
1732677370000|2024-11-27 03:16:10|23072.67|22992.67|23069.84|22989.84|23072.67|22992.67|23069.84|22989.84|10
1732677380000|2024-11-27 03:16:20|23068.68|22988.68|23061.21|22981.21|23068.68|22988.68|23060.63|22980.63|10
1732677390000|2024-11-27 03:16:30|23062.12|22982.12|23057.65|22977.65|23062.12|22982.12|23057.65|22977.65|10
1732677400000|2024-11-27 03:16:40|23057.16|22977.16|23053.61|22973.61|23057.25|22977.25|23053.61|22973.61|8
1732677410000|2024-11-27 03:16:50|23049.73|22969.73|23043.45|22963.45|23049.73|22969.73|23043.45|22963.45|9
1732677420000|2024-11-27 03:17:00|23043.7|22963.7|23045.1|22965.1|23045.37|22965.37|23043.7|22963.7|10
1732677430000|2024-11-27 03:17:10|23045.6|22965.6|23048.77|22968.77|23048.77|22968.77|23043.24|22963.24|10
1732677440000|2024-11-27 03:17:20|23050.39|22970.39|23061.38|22981.38|23061.38|22981.38|23050.39|22970.39|10
1732677450000|2024-11-27 03:17:30|23061.67|22981.67|23051.57|22971.57|23061.67|22981.67|23051.57|22971.57|10
1732677460000|2024-11-27 03:17:40|23051.3|22971.3|23046.73|22966.73|23051.3|22971.3|23046.73|22966.73|10
1732677470000|2024-11-27 03:17:50|23046.69|22966.69|23043.56|22963.56|23046.69|22966.69|23043.56|22963.56|9
1732677480000|2024-11-27 03:18:00|23043.34|22963.34|23044.91|22964.91|23044.91|22964.91|23043.31|22963.31|10
1732677490000|2024-11-27 03:18:10|23044.68|22964.68|23043.78|22963.78|23046.51|22966.51|23043.71|22963.71|10
1732677500000|2024-11-27 03:18:20|23043.93|22963.93|23045.91|22965.91|23045.93|22965.93|23042.95|22962.95|10
1732677510000|2024-11-27 03:18:30|23045.96|22965.96|23043.42|22963.42|23046.22|22966.22|23043.24|22963.24|10
1732677520000|2024-11-27 03:18:40|23043.92|22963.92|23042.45|22962.45|23044.42|22964.42|23042.45|22962.45|10
1732677530000|2024-11-27 03:18:50|23042.02|22962.02|23043.29|22963.29|23043.35|22963.35|23041.14|22961.14|10
1732677540000|2024-11-27 03:19:00|23043.01|22963.01|23044.38|22964.38|23044.38|22964.38|23043.01|22963.01|10
1732677550000|2024-11-27 03:19:10|23044.06|22964.06|23043.69|22963.69|23044.06|22964.06|23043.02|22963.02|10
1732677560000|2024-11-27 03:19:20|23043.7|22963.7|23043.29|22963.29|23046.16|22966.16|23043.29|22963.29|10
1732677570000|2024-11-27 03:19:30|23042.7|22962.7|23041.21|22961.21|23042.7|22962.7|23041.18|22961.18|9
1732677580000|2024-11-27 03:19:40|23041.67|22961.67|23042.54|22962.54|23043.06|22963.06|23041.67|22961.67|10
1732677590000|2024-11-27 03:19:50|23042.35|22962.35|23042.6|22962.6|23043.57|22963.57|23042.34|22962.34|10
1732677600000|2024-11-27 03:20:00|23043.08|22963.08|23041.98|22961.98|23044.21|22964.21|23041.98|22961.98|10
1732677610000|2024-11-27 03:20:10|23041.79|22961.79|23043.23|22963.23|23043.23|22963.23|23041.33|22961.33|10
1732677620000|2024-11-27 03:20:20|23042.96|22962.96|23043.39|22963.39|23044.92|22964.92|23042.18|22962.18|10
1732677630000|2024-11-27 03:20:30|23043.23|22963.23|23042.02|22962.02|23044.05|22964.05|23042.02|22962.02|10
1732677640000|2024-11-27 03:20:40|23041.69|22961.69|23040.56|22960.56|23041.69|22961.69|23039.76|22959.76|10
1732677650000|2024-11-27 03:20:50|23041.18|22961.18|23040.82|22960.82|23041.18|22961.18|23040.25|22960.25|10
1732677660000|2024-11-27 03:21:00|23040.63|22960.63|23040.24|22960.24|23041.92|22961.92|23039.59|22959.59|10
1732677670000|2024-11-27 03:21:10|23040.6|22960.6|23038.99|22958.99|23041.02|22961.02|23038.99|22958.99|10
1732677680000|2024-11-27 03:21:20|23039.21|22959.21|23038.6|22958.6|23039.98|22959.98|23038.6|22958.6|10
1732677690000|2024-11-27 03:21:30|23037.99|22957.99|23035.49|22955.49|23039.05|22959.05|23035.49|22955.49|10
1732677700000|2024-11-27 03:21:40|23035.39|22955.39|23032.18|22952.18|23035.67|22955.67|23032.13|22952.13|9
1732677710000|2024-11-27 03:21:50|23032.16|22952.16|23029.82|22949.82|23032.28|22952.28|23029.76|22949.76|9
1732677720000|2024-11-27 03:22:00|23030.22|22950.22|23015.16|22935.16|23030.22|22950.22|23015.16|22935.16|10
1732677730000|2024-11-27 03:22:10|23014.92|22934.92|23007.92|22927.92|23014.92|22934.92|23005.8|22925.8|10
1732677740000|2024-11-27 03:22:20|23006.48|22926.48|23000.69|22920.69|23006.48|22926.48|22999|22919|10
1732677750000|2024-11-27 03:22:30|23000.79|22920.79|22999.32|22919.32|23000.89|22920.89|22998.5|22918.5|10
1732677760000|2024-11-27 03:22:40|22999.38|22919.38|22999.27|22919.27|22999.38|22919.38|22996.71|22916.71|10
1732677770000|2024-11-27 03:22:50|22998.88|22918.88|23000.08|22920.08|23000.9|22920.9|22998.88|22918.88|10
1732677780000|2024-11-27 03:23:00|22999.97|22919.97|22998.51|22918.51|22999.97|22919.97|22996.75|22916.75|10
1732677790000|2024-11-27 03:23:10|22998.98|22918.98|22999.79|22919.79|22999.84|22919.84|22998.27|22918.27|10
1732677800000|2024-11-27 03:23:20|22999.73|22919.73|23000.1|22920.1|23000.86|22920.86|22999.33|22919.33|10
1732677810000|2024-11-27 03:23:30|22999.92|22919.92|22999.09|22919.09|22999.92|22919.92|22998.91|22918.91|10
1732677820000|2024-11-27 03:23:40|22999.95|22919.95|23002.98|22922.98|23002.98|22922.98|22999.93|22919.93|10
1732677830000|2024-11-27 03:23:50|23003.36|22923.36|23006.26|22926.26|23006.55|22926.55|23003.36|22923.36|10
1732677840000|2024-11-27 03:24:00|23006.42|22926.42|23008.41|22928.41|23008.41|22928.41|23005.43|22925.43|10
1732677850000|2024-11-27 03:24:10|23009.38|22929.38|23012.03|22932.03|23013.63|22933.63|23009.38|22929.38|10
1732677860000|2024-11-27 03:24:20|23011.87|22931.87|23010.06|22930.06|23011.87|22931.87|23009.99|22929.99|10
1732677870000|2024-11-27 03:24:30|23009.66|22929.66|23010|22930|23010.71|22930.71|23009.25|22929.25|10
1732677880000|2024-11-27 03:24:40|23010.38|22930.38|23011.35|22931.35|23011.35|22931.35|23009.86|22929.86|10
1732677890000|2024-11-27 03:24:50|23012.1|22932.1|23014.94|22934.94|23016.06|22936.06|23012.1|22932.1|10
1732677900000|2024-11-27 03:25:00|23014.98|22934.98|23012.75|22932.75|23015.66|22935.66|23012.75|22932.75|10
1732677910000|2024-11-27 03:25:10|23011.69|22931.69|23014.07|22934.07|23014.47|22934.47|23011.69|22931.69|10
1732677920000|2024-11-27 03:25:20|23014.05|22934.05|23015.93|22935.93|23015.93|22935.93|23013.97|22933.97|10
1732677930000|2024-11-27 03:25:30|23015.83|22935.83|23016.1|22936.1|23016.56|22936.56|23015.71|22935.71|10
1732677940000|2024-11-27 03:25:40|23016.2|22936.2|23014.91|22934.91|23016.2|22936.2|23014.91|22934.91|10
1732677950000|2024-11-27 03:25:50|23014.45|22934.45|23019.18|22939.18|23019.18|22939.18|23014.23|22934.23|10
1732677960000|2024-11-27 03:26:00|23017.95|22937.95|23020.73|22940.73|23020.73|22940.73|23017.83|22937.83|10
1732677970000|2024-11-27 03:26:10|23021.19|22941.19|23022.59|22942.59|23023.63|22943.63|23021.19|22941.19|10
1732677980000|2024-11-27 03:26:20|23022.15|22942.15|23016.77|22936.77|23022.15|22942.15|23016.77|22936.77|9
1732677990000|2024-11-27 03:26:30|23017.08|22937.08|23018.42|22938.42|23018.42|22938.42|23016.88|22936.88|10
1732678000000|2024-11-27 03:26:40|23018.39|22938.39|23018.49|22938.49|23019.94|22939.94|23017.94|22937.94|9
1732678010000|2024-11-27 03:26:50|23018.62|22938.62|23018.36|22938.36|23019.18|22939.18|23018.36|22938.36|10
1732678020000|2024-11-27 03:27:00|23018.38|22938.38|23022.22|22942.22|23022.22|22942.22|23018.38|22938.38|10
1732678030000|2024-11-27 03:27:10|23022.78|22942.78|23027.66|22947.66|23027.66|22947.66|23022.78|22942.78|10
1732678040000|2024-11-27 03:27:20|23027.75|22947.75|23021|22941|23027.75|22947.75|23021|22941|10
1732678050000|2024-11-27 03:27:30|23020.15|22940.15|23020.2|22940.2|23020.97|22940.97|23019.93|22939.93|10
1732678060000|2024-11-27 03:27:40|23020.21|22940.21|23019.13|22939.13|23020.21|22940.21|23018.85|22938.85|10
1732678070000|2024-11-27 03:27:50|23019.12|22939.12|23012.72|22932.72|23019.12|22939.12|23012.72|22932.72|10
1732678080000|2024-11-27 03:28:00|23012.16|22932.16|23010.87|22930.87|23013.08|22933.08|23010.87|22930.87|10
1732678090000|2024-11-27 03:28:10|23011.57|22931.57|23014.15|22934.15|23014.15|22934.15|23011.57|22931.57|10
1732678100000|2024-11-27 03:28:20|23014.31|22934.31|23014.43|22934.43|23014.43|22934.43|23013.65|22933.65|9
1732678110000|2024-11-27 03:28:30|23013.79|22933.79|23012.24|22932.24|23013.83|22933.83|23012.24|22932.24|9
1732678120000|2024-11-27 03:28:40|23011.54|22931.54|23006.62|22926.62|23011.54|22931.54|23006.62|22926.62|10
1732678130000|2024-11-27 03:28:50|23006.26|22926.26|23005.95|22925.95|23007.88|22927.88|23005.82|22925.82|10
1732678140000|2024-11-27 03:29:00|23005.09|22925.09|23007.19|22927.19|23007.84|22927.84|23005.09|22925.09|10
1732678150000|2024-11-27 03:29:10|23006.89|22926.89|23008.71|22928.71|23008.71|22928.71|23006.89|22926.89|10
1732678160000|2024-11-27 03:29:20|23009.32|22929.32|23011.85|22931.85|23011.85|22931.85|23009.32|22929.32|10
1732678170000|2024-11-27 03:29:30|23012.68|22932.68|23013.88|22933.88|23013.88|22933.88|23012.68|22932.68|10
1732678180000|2024-11-27 03:29:40|23013.73|22933.73|23013.78|22933.78|23013.83|22933.83|23013.6|22933.6|10
1732678190000|2024-11-27 03:29:50|23014.01|22934.01|23014.97|22934.97|23014.97|22934.97|23013.82|22933.82|10
1732678200000|2024-11-27 03:30:00|23015.22|22935.22|23016.5|22936.5|23016.5|22936.5|23014.91|22934.91|10
1732678210000|2024-11-27 03:30:10|23015.96|22935.96|23017.41|22937.41|23018.22|22938.22|23015.93|22935.93|10
1732678220000|2024-11-27 03:30:20|23016.51|22936.51|23019.21|22939.21|23019.27|22939.27|23016.51|22936.51|10
1732678230000|2024-11-27 03:30:30|23018.07|22938.07|23017.95|22937.95|23018.39|22938.39|23017.02|22937.02|10
1732678240000|2024-11-27 03:30:40|23017.94|22937.94|23017.17|22937.17|23017.94|22937.94|23017.17|22937.17|9
1732678250000|2024-11-27 03:30:50|23017.2|22937.2|23017.42|22937.42|23018.16|22938.16|23016.9|22936.9|9
1732678260000|2024-11-27 03:31:00|23017.21|22937.21|23017.93|22937.93|23017.95|22937.95|23016.24|22936.24|10
1732678270000|2024-11-27 03:31:10|23016.98|22936.98|23012.9|22932.9|23016.98|22936.98|23012.3|22932.3|10
1732678280000|2024-11-27 03:31:20|23012.35|22932.35|23003.78|22923.78|23012.35|22932.35|23003.78|22923.78|10
1732678290000|2024-11-27 03:31:30|23004.05|22924.05|22997.35|22917.35|23004.05|22924.05|22997.23|22917.23|10
1732678300000|2024-11-27 03:31:40|22997.54|22917.54|22999.88|22919.88|22999.91|22919.91|22997.36|22917.36|10
1732678310000|2024-11-27 03:31:50|22999.95|22919.95|22998.68|22918.68|23000.12|22920.12|22998.67|22918.67|10
1732678320000|2024-11-27 03:32:00|22998.85|22918.85|22999|22919|23001.21|22921.21|22998.85|22918.85|10
1732678330000|2024-11-27 03:32:10|22997.79|22917.79|22993.14|22913.14|22997.84|22917.84|22992.86|22912.86|10
1732678340000|2024-11-27 03:32:20|22992.11|22912.11|22989.82|22909.82|22992.21|22912.21|22989.82|22909.82|9
1732678350000|2024-11-27 03:32:30|22989.84|22909.84|22986.25|22906.25|22989.84|22909.84|22986.25|22906.25|10
1732678360000|2024-11-27 03:32:40|22983.93|22903.93|22978.38|22898.38|22984.33|22904.33|22978.38|22898.38|10
1732678370000|2024-11-27 03:32:50|22978.11|22898.11|22981.89|22901.89|22981.93|22901.93|22978.11|22898.11|10
1732678380000|2024-11-27 03:33:00|22981.45|22901.45|22978.4|22898.4|22981.45|22901.45|22978.4|22898.4|10
1732678390000|2024-11-27 03:33:10|22978.44|22898.44|22974.5|22894.5|22979.36|22899.36|22973.56|22893.56|10
1732678400000|2024-11-27 03:33:20|22974.52|22894.52|22973.34|22893.34|22974.52|22894.52|22973.34|22893.34|10
1732678410000|2024-11-27 03:33:30|22973.02|22893.02|22969.19|22889.19|22973.02|22893.02|22966.93|22886.93|10
1732678420000|2024-11-27 03:33:40|22969.73|22889.73|22969.26|22889.26|22969.95|22889.95|22968.51|22888.51|10
1732678430000|2024-11-27 03:33:50|22969.02|22889.02|22968.13|22888.13|22969.02|22889.02|22968.13|22888.13|10
1732678440000|2024-11-27 03:34:00|22966.59|22886.59|22964.47|22884.47|22966.59|22886.59|22964.47|22884.47|9
1732678450000|2024-11-27 03:34:10|22963.58|22883.58|22964|22884|22964.53|22884.53|22963.24|22883.24|9
1732678460000|2024-11-27 03:34:20|22964.34|22884.34|22967.64|22887.64|22967.64|22887.64|22964.27|22884.27|10
1732678470000|2024-11-27 03:34:30|22967.27|22887.27|22965.4|22885.4|22967.34|22887.34|22965.4|22885.4|10
1732678480000|2024-11-27 03:34:40|22965.72|22885.72|22968.21|22888.21|22968.21|22888.21|22965.72|22885.72|10
1732678490000|2024-11-27 03:34:50|22968.34|22888.34|22965.51|22885.51|22969.62|22889.62|22964.73|22884.73|10
1732678500000|2024-11-27 03:35:00|22965.52|22885.52|22967.44|22887.44|22967.59|22887.59|22965.39|22885.39|10
1732678510000|2024-11-27 03:35:10|22968.43|22888.43|22972.21|22892.21|22973.59|22893.59|22968.43|22888.43|9
1732678520000|2024-11-27 03:35:20|22971.99|22891.99|22975.82|22895.82|22976.15|22896.15|22971.99|22891.99|10
1732678530000|2024-11-27 03:35:30|22977.59|22897.59|22978.43|22898.43|22980.62|22900.62|22977.52|22897.52|10
1732678540000|2024-11-27 03:35:40|22979.43|22899.43|22980.33|22900.33|22980.33|22900.33|22979.1|22899.1|10
1732678550000|2024-11-27 03:35:50|22980.85|22900.85|22982.79|22902.79|22982.79|22902.79|22980.76|22900.76|10
1732678560000|2024-11-27 03:36:00|22982.01|22902.01|22981.06|22901.06|22982.27|22902.27|22980.43|22900.43|10
1732678570000|2024-11-27 03:36:10|22981.55|22901.55|22977.92|22897.92|22982.35|22902.35|22977.92|22897.92|10
1732678580000|2024-11-27 03:36:20|22977.96|22897.96|22983.46|22903.46|22983.46|22903.46|22977.96|22897.96|10
1732678590000|2024-11-27 03:36:30|22983.8|22903.8|22981.71|22901.71|22984.5|22904.5|22981.71|22901.71|10
1732678600000|2024-11-27 03:36:40|22981.84|22901.84|22981.16|22901.16|22982.65|22902.65|22981.12|22901.12|10
1732678610000|2024-11-27 03:36:50|22981.1|22901.1|22980.48|22900.48|22981.1|22901.1|22979.93|22899.93|9
1732678620000|2024-11-27 03:37:00|22980.2|22900.2|22974.51|22894.51|22980.87|22900.87|22974.51|22894.51|10
1732678630000|2024-11-27 03:37:10|22974.15|22894.15|22968.19|22888.19|22974.15|22894.15|22967.11|22887.11|10
1732678640000|2024-11-27 03:37:20|22968.03|22888.03|22970.34|22890.34|22970.43|22890.43|22968.03|22888.03|10
1732678650000|2024-11-27 03:37:30|22972.06|22892.06|22975.22|22895.22|22975.22|22895.22|22971.97|22891.97|10
1732678660000|2024-11-27 03:37:40|22975.28|22895.28|22974.89|22894.89|22976.56|22896.56|22974.89|22894.89|10
1732678670000|2024-11-27 03:37:50|22974.97|22894.97|22972.11|22892.11|22974.97|22894.97|22972.03|22892.03|10
1732678680000|2024-11-27 03:38:00|22972.1|22892.1|22971.72|22891.72|22973.22|22893.22|22971.72|22891.72|9
1732678690000|2024-11-27 03:38:10|22972.08|22892.08|22973.7|22893.7|22976.02|22896.02|22972.08|22892.08|10
1732678700000|2024-11-27 03:38:20|22973.22|22893.22|22972.98|22892.98|22973.51|22893.51|22972.38|22892.38|10
1732678710000|2024-11-27 03:38:30|22972.78|22892.78|22973.12|22893.12|22973.12|22893.12|22971.37|22891.37|10
1732678720000|2024-11-27 03:38:40|22972.95|22892.95|22972.98|22892.98|22974.24|22894.24|22972.95|22892.95|10
1732678730000|2024-11-27 03:38:50|22973|22893|22971.16|22891.16|22973.04|22893.04|22971.16|22891.16|10
1732678740000|2024-11-27 03:39:00|22971.18|22891.18|22974.96|22894.96|22975.57|22895.57|22971.18|22891.18|10
1732678750000|2024-11-27 03:39:10|22975.33|22895.33|22976.77|22896.77|22978.33|22898.33|22975.33|22895.33|10
1732678760000|2024-11-27 03:39:20|22977.46|22897.46|22979.57|22899.57|22980.98|22900.98|22977.46|22897.46|10
1732678770000|2024-11-27 03:39:30|22979.45|22899.45|22980.01|22900.01|22980.31|22900.31|22977.73|22897.73|10
1732678780000|2024-11-27 03:39:40|22979.74|22899.74|22976.77|22896.77|22979.74|22899.74|22976.77|22896.77|10
1732678790000|2024-11-27 03:39:50|22977.25|22897.25|22975.76|22895.76|22977.25|22897.25|22975.76|22895.76|10
1732678800000|2024-11-27 03:40:00|22975.54|22895.54|22973.37|22893.37|22975.54|22895.54|22973.29|22893.29|9
1732678810000|2024-11-27 03:40:10|22973.24|22893.24|22974.95|22894.95|22974.95|22894.95|22971.95|22891.95|10
1732678820000|2024-11-27 03:40:20|22974.78|22894.78|22972.57|22892.57|22975.49|22895.49|22972.57|22892.57|10
1732678830000|2024-11-27 03:40:30|22972.74|22892.74|22973.82|22893.82|22973.82|22893.82|22971.92|22891.92|10
1732678840000|2024-11-27 03:40:40|22973.49|22893.49|22972.02|22892.02|22973.9|22893.9|22969.79|22889.79|10
1732678850000|2024-11-27 03:40:50|22972.32|22892.32|22974.33|22894.33|22974.71|22894.71|22972.32|22892.32|10
1732678860000|2024-11-27 03:41:00|22973.85|22893.85|22975.74|22895.74|22975.74|22895.74|22973.7|22893.7|10
1732678870000|2024-11-27 03:41:10|22976.78|22896.78|22979.99|22899.99|22979.99|22899.99|22976.39|22896.39|10
1732678880000|2024-11-27 03:41:20|22980.15|22900.15|22976.86|22896.86|22981.09|22901.09|22976.86|22896.86|10
1732678890000|2024-11-27 03:41:30|22976.06|22896.06|22973.41|22893.41|22976.06|22896.06|22973.41|22893.41|10
1732678900000|2024-11-27 03:41:40|22973.12|22893.12|22974.65|22894.65|22974.65|22894.65|22973.1|22893.1|10
1732678910000|2024-11-27 03:41:50|22974.9|22894.9|22978.19|22898.19|22978.91|22898.91|22974.9|22894.9|10
1732678920000|2024-11-27 03:42:00|22978.37|22898.37|22982.75|22902.75|22982.94|22902.94|22978.37|22898.37|10
1732678930000|2024-11-27 03:42:10|22981.89|22901.89|22983.6|22903.6|22984.44|22904.44|22981.89|22901.89|10
1732678940000|2024-11-27 03:42:20|22983.71|22903.71|22980.92|22900.92|22983.71|22903.71|22980.92|22900.92|10
1732678950000|2024-11-27 03:42:30|22980.84|22900.84|22982.2|22902.2|22982.2|22902.2|22980.76|22900.76|10
1732678960000|2024-11-27 03:42:40|22982.41|22902.41|22980.12|22900.12|22982.45|22902.45|22980.12|22900.12|10
1732678970000|2024-11-27 03:42:50|22979.84|22899.84|22983.65|22903.65|22983.8|22903.8|22979.64|22899.64|10
1732678980000|2024-11-27 03:43:00|22983.22|22903.22|22980.39|22900.39|22983.22|22903.22|22980.39|22900.39|10
1732678990000|2024-11-27 03:43:10|22980.03|22900.03|22983.29|22903.29|22983.29|22903.29|22980.03|22900.03|10
1732679000000|2024-11-27 03:43:20|22983.74|22903.74|22987.14|22907.14|22987.14|22907.14|22983.74|22903.74|10
1732679010000|2024-11-27 03:43:30|22987.74|22907.74|22989.76|22909.76|22989.76|22909.76|22987.43|22907.43|10
1732679020000|2024-11-27 03:43:40|22990.35|22910.35|22989.54|22909.54|22991.55|22911.55|22989.54|22909.54|10
1732679030000|2024-11-27 03:43:50|22989.02|22909.02|22988.35|22908.35|22989.02|22909.02|22988.09|22908.09|10
1732679040000|2024-11-27 03:44:00|22987.66|22907.66|22989.37|22909.37|22989.37|22909.37|22987.49|22907.49|10
1732679050000|2024-11-27 03:44:10|22990.1|22910.1|22989.91|22909.91|22991.29|22911.29|22989.86|22909.86|10
1732679060000|2024-11-27 03:44:20|22990.11|22910.11|22989.27|22909.27|22991.4|22911.4|22989.27|22909.27|10
1732679070000|2024-11-27 03:44:30|22989.08|22909.08|22988.73|22908.73|22989.08|22909.08|22987.98|22907.98|10
1732679080000|2024-11-27 03:44:40|22989.2|22909.2|22988.51|22908.51|22989.2|22909.2|22988.35|22908.35|10
1732679090000|2024-11-27 03:44:50|22988.33|22908.33|22988.72|22908.72|22988.88|22908.88|22988.33|22908.33|10
1732679100000|2024-11-27 03:45:00|22988.68|22908.68|22994.31|22914.31|22994.31|22914.31|22988.68|22908.68|9
1732679110000|2024-11-27 03:45:10|22994.6|22914.6|23000.63|22920.63|23000.63|22920.63|22994.35|22914.35|10
1732679120000|2024-11-27 03:45:20|23001.07|22921.07|23005.01|22925.01|23005.01|22925.01|23001.07|22921.07|9
1732679130000|2024-11-27 03:45:30|23004.75|22924.75|23006.44|22926.44|23006.44|22926.44|23004.55|22924.55|10
1732679140000|2024-11-27 03:45:40|23006.7|22926.7|23007.09|22927.09|23008.22|22928.22|23005.98|22925.98|10
1732679150000|2024-11-27 03:45:50|23007.6|22927.6|23006.39|22926.39|23008.16|22928.16|23006.39|22926.39|10
1732679160000|2024-11-27 03:46:00|23005.6|22925.6|23004.23|22924.23|23005.6|22925.6|23003.84|22923.84|10
1732679170000|2024-11-27 03:46:10|23004.01|22924.01|23000.97|22920.97|23004.01|22924.01|23000.64|22920.64|9
1732679180000|2024-11-27 03:46:20|23000.81|22920.81|22997.96|22917.96|23000.81|22920.81|22997.96|22917.96|9
1732679190000|2024-11-27 03:46:30|22997.72|22917.72|22998.13|22918.13|22998.35|22918.35|22996.08|22916.08|10
1732679200000|2024-11-27 03:46:40|22998.3|22918.3|22994.97|22914.97|22998.3|22918.3|22994.97|22914.97|10
1732679210000|2024-11-27 03:46:50|22995.19|22915.19|22990.58|22910.58|22995.19|22915.19|22990.57|22910.57|10
1732679220000|2024-11-27 03:47:00|22990.7|22910.7|22991.11|22911.11|22991.26|22911.26|22990.32|22910.32|10
1732679230000|2024-11-27 03:47:10|22990.4|22910.4|22988.45|22908.45|22990.4|22910.4|22988.45|22908.45|10
1732679240000|2024-11-27 03:47:20|22987.54|22907.54|22985.46|22905.46|22987.8|22907.8|22985.46|22905.46|10
1732679250000|2024-11-27 03:47:30|22984.97|22904.97|22985.09|22905.09|22985.19|22905.19|22983.21|22903.21|10
1732679260000|2024-11-27 03:47:40|22986.36|22906.36|22987.61|22907.61|22987.83|22907.83|22986.26|22906.26|10
1732679270000|2024-11-27 03:47:50|22987.07|22907.07|22981.72|22901.72|22987.07|22907.07|22981.72|22901.72|10
1732679280000|2024-11-27 03:48:00|22981.36|22901.36|22978.71|22898.71|22983.51|22903.51|22978.71|22898.71|10
1732679290000|2024-11-27 03:48:10|22979.33|22899.33|22977.05|22897.05|22979.89|22899.89|22976.25|22896.25|10
1732679300000|2024-11-27 03:48:20|22976.74|22896.74|22969.94|22889.94|22976.74|22896.74|22969.94|22889.94|10
1732679310000|2024-11-27 03:48:30|22969.37|22889.37|22969.57|22889.57|22969.76|22889.76|22968.6|22888.6|10
1732679320000|2024-11-27 03:48:40|22968.71|22888.71|22970.62|22890.62|22971.13|22891.13|22968.53|22888.53|10
1732679330000|2024-11-27 03:48:50|22970.91|22890.91|22971.05|22891.05|22971.61|22891.61|22970.31|22890.31|10
1732679340000|2024-11-27 03:49:00|22970.95|22890.95|22977.08|22897.08|22977.08|22897.08|22970.42|22890.42|10
1732679350000|2024-11-27 03:49:10|22977.66|22897.66|22979.54|22899.54|22981.11|22901.11|22977.66|22897.66|10
1732679360000|2024-11-27 03:49:20|22979.14|22899.14|22977.94|22897.94|22980.87|22900.87|22977.8|22897.8|10
1732679370000|2024-11-27 03:49:30|22977.8|22897.8|22977.42|22897.42|22977.8|22897.8|22976.63|22896.63|10
1732679380000|2024-11-27 03:49:40|22977.23|22897.23|22983.08|22903.08|22983.2|22903.2|22976.83|22896.83|10
1732679390000|2024-11-27 03:49:50|22982.47|22902.47|22984.71|22904.71|22984.71|22904.71|22982.47|22902.47|10
1732679400000|2024-11-27 03:50:00|22984.98|22904.98|22984.85|22904.85|22985.98|22905.98|22984.82|22904.82|10
1732679410000|2024-11-27 03:50:10|22985.06|22905.06|22988.48|22908.48|22988.48|22908.48|22985.06|22905.06|10
1732679420000|2024-11-27 03:50:20|22988.4|22908.4|22989.65|22909.65|22989.75|22909.75|22988.4|22908.4|10
1732679430000|2024-11-27 03:50:30|22989.82|22909.82|22992.46|22912.46|22992.46|22912.46|22989.82|22909.82|10
1732679440000|2024-11-27 03:50:40|22992.8|22912.8|22991.66|22911.66|22992.8|22912.8|22991.66|22911.66|10
1732679450000|2024-11-27 03:50:50|22991.73|22911.73|22991.46|22911.46|22991.87|22911.87|22991.28|22911.28|10
1732679460000|2024-11-27 03:51:00|22990.86|22910.86|22988.65|22908.65|22991.02|22911.02|22988.65|22908.65|10
1732679470000|2024-11-27 03:51:10|22986.43|22906.43|22984.03|22904.03|22986.43|22906.43|22984.03|22904.03|10
1732679480000|2024-11-27 03:51:20|22984.1|22904.1|22984.94|22904.94|22985.14|22905.14|22983.99|22903.99|10
1732679490000|2024-11-27 03:51:30|22985.02|22905.02|22988.22|22908.22|22988.53|22908.53|22984.98|22904.98|10
1732679500000|2024-11-27 03:51:40|22988.06|22908.06|22987.25|22907.25|22988.24|22908.24|22987.25|22907.25|10
1732679510000|2024-11-27 03:51:50|22987.32|22907.32|22987.1|22907.1|22987.32|22907.32|22986.66|22906.66|10
1732679520000|2024-11-27 03:52:00|22987.2|22907.2|22988.1|22908.1|22988.14|22908.14|22985.84|22905.84|10
1732679530000|2024-11-27 03:52:10|22987.9|22907.9|22994.11|22914.11|22994.11|22914.11|22987.9|22907.9|10
1732679540000|2024-11-27 03:52:20|22994.15|22914.15|22994.36|22914.36|22994.39|22914.39|22993.98|22913.98|9
1732679550000|2024-11-27 03:52:30|22994.07|22914.07|22993.36|22913.36|22995.15|22915.15|22993.36|22913.36|10
1732679560000|2024-11-27 03:52:40|22993.24|22913.24|22994.51|22914.51|22994.51|22914.51|22993.24|22913.24|10
1732679570000|2024-11-27 03:52:50|22994.5|22914.5|23000.3|22920.3|23000.3|22920.3|22994.5|22914.5|10
1732679580000|2024-11-27 03:53:00|23000.34|22920.34|23005.08|22925.08|23005.08|22925.08|23000.16|22920.16|10
1732679590000|2024-11-27 03:53:10|23005.78|22925.78|23014.76|22934.76|23014.76|22934.76|23005.78|22925.78|10
1732679600000|2024-11-27 03:53:20|23014.73|22934.73|23011.55|22931.55|23014.73|22934.73|23011.55|22931.55|10
1732679610000|2024-11-27 03:53:30|23011.54|22931.54|23009.7|22929.7|23012.22|22932.22|23009.7|22929.7|10
1732679620000|2024-11-27 03:53:40|23009.45|22929.45|23006.89|22926.89|23009.84|22929.84|23006.43|22926.43|10
1732679630000|2024-11-27 03:53:50|23006.99|22926.99|23010.75|22930.75|23010.76|22930.76|23006.99|22926.99|10
1732679640000|2024-11-27 03:54:00|23010.6|22930.6|23011.64|22931.64|23011.64|22931.64|23010.24|22930.24|10
1732679650000|2024-11-27 03:54:10|23010.2|22930.2|23004.87|22924.87|23010.2|22930.2|23004.87|22924.87|10
1732679660000|2024-11-27 03:54:20|23005.08|22925.08|23000.21|22920.21|23005.08|22925.08|23000.21|22920.21|10
1732679670000|2024-11-27 03:54:30|22999.71|22919.71|23001.44|22921.44|23001.65|22921.65|22999.71|22919.71|10
1732679680000|2024-11-27 03:54:40|23002.04|22922.04|23001.56|22921.56|23002.81|22922.81|23001.56|22921.56|10
1732679690000|2024-11-27 03:54:50|23001.44|22921.44|23001.48|22921.48|23001.76|22921.76|23001.17|22921.17|10
1732679700000|2024-11-27 03:55:00|23001.34|22921.34|23001.61|22921.61|23001.7|22921.7|23000.52|22920.52|10
1732679710000|2024-11-27 03:55:10|23001.05|22921.05|23002.04|22922.04|23002.04|22922.04|23001.05|22921.05|10
1732679720000|2024-11-27 03:55:20|23002.4|22922.4|23000.28|22920.28|23003.58|22923.58|23000.28|22920.28|10
1732679730000|2024-11-27 03:55:30|23000.36|22920.36|23000.26|22920.26|23000.45|22920.45|22999.72|22919.72|10
1732679740000|2024-11-27 03:55:40|23000.4|22920.4|22998.27|22918.27|23000.4|22920.4|22998.27|22918.27|10
1732679750000|2024-11-27 03:55:50|22998.19|22918.19|22999.28|22919.28|22999.71|22919.71|22998.19|22918.19|10
1732679760000|2024-11-27 03:56:00|22999.18|22919.18|23000.94|22920.94|23000.94|22920.94|22999.18|22919.18|10
1732679770000|2024-11-27 03:56:10|23000.96|22920.96|23000.7|22920.7|23000.96|22920.96|22999.88|22919.88|10
1732679780000|2024-11-27 03:56:20|23000.6|22920.6|23002.6|22922.6|23002.6|22922.6|23000.18|22920.18|10
1732679790000|2024-11-27 03:56:30|23002.9|22922.9|23001.58|22921.58|23003.07|22923.07|23000.96|22920.96|10
1732679800000|2024-11-27 03:56:40|23001.94|22921.94|22999.76|22919.76|23001.94|22921.94|22999.32|22919.32|9
1732679810000|2024-11-27 03:56:50|23000.4|22920.4|23000.8|22920.8|23000.82|22920.82|22999.98|22919.98|10
1732679820000|2024-11-27 03:57:00|23002.74|22922.74|23008.13|22928.13|23008.13|22928.13|23002.74|22922.74|10
1732679830000|2024-11-27 03:57:10|23008.11|22928.11|23010.03|22930.03|23010.34|22930.34|23008.11|22928.11|10
1732679840000|2024-11-27 03:57:20|23009.6|22929.6|23006.98|22926.98|23009.6|22929.6|23006.82|22926.82|10
1732679850000|2024-11-27 03:57:30|23007.87|22927.87|23007.86|22927.86|23008.18|22928.18|23007.49|22927.49|10
1732679860000|2024-11-27 03:57:40|23008.05|22928.05|23007.3|22927.3|23008.59|22928.59|23007.3|22927.3|10
1732679870000|2024-11-27 03:57:50|23007.23|22927.23|23004.16|22924.16|23007.23|22927.23|23004.16|22924.16|10
1732679880000|2024-11-27 03:58:00|23004.09|22924.09|23004.55|22924.55|23007.15|22927.15|23003.65|22923.65|10
1732679890000|2024-11-27 03:58:10|23004.02|22924.02|23001.47|22921.47|23004.02|22924.02|23001.47|22921.47|10
1732679900000|2024-11-27 03:58:20|23001.74|22921.74|23004.41|22924.41|23004.43|22924.43|23000.58|22920.58|9
1732679910000|2024-11-27 03:58:30|23004.9|22924.9|23006.86|22926.86|23006.86|22926.86|23004.89|22924.89|10
1732679920000|2024-11-27 03:58:40|23007.01|22927.01|23012.35|22932.35|23013.21|22933.21|23005.87|22925.87|10
1732679930000|2024-11-27 03:58:50|23012.51|22932.51|23011.45|22931.45|23013.27|22933.27|23011.36|22931.36|10
1732679940000|2024-11-27 03:59:00|23011.62|22931.62|23011.77|22931.77|23012.1|22932.1|23011.59|22931.59|10
1732679950000|2024-11-27 03:59:10|23010.68|22930.68|23005.86|22925.86|23010.68|22930.68|23005.03|22925.03|10
1732679960000|2024-11-27 03:59:20|23005.65|22925.65|23003.96|22923.96|23005.69|22925.69|23002.27|22922.27|10
1732679970000|2024-11-27 03:59:30|23004.35|22924.35|23004.73|22924.73|23004.88|22924.88|23004.14|22924.14|10
1732679980000|2024-11-27 03:59:40|23005.17|22925.17|23004.58|22924.58|23005.17|22925.17|23004.37|22924.37|10
1732679990000|2024-11-27 03:59:50|23004.53|22924.53|23003.14|22923.14|23004.62|22924.62|23003.12|22923.12|10
1732680000000|2024-11-27 04:00:00|23002.45|22922.45|22996.4|22916.4|23002.7|22922.7|22996.4|22916.4|10
1732680010000|2024-11-27 04:00:10|22995.32|22915.32|22994.79|22914.79|22996.14|22916.14|22994.58|22914.58|10
1732680020000|2024-11-27 04:00:20|22994.91|22914.91|22995.35|22915.35|22995.35|22915.35|22994.27|22914.27|10
1732680030000|2024-11-27 04:00:30|22996.72|22916.72|22997.48|22917.48|22998.23|22918.23|22996.72|22916.72|10
1732680040000|2024-11-27 04:00:40|22996.47|22916.47|22994.65|22914.65|22996.47|22916.47|22994.65|22914.65|10
1732680050000|2024-11-27 04:00:50|22994.52|22914.52|22992.24|22912.24|22994.52|22914.52|22992.24|22912.24|10
1732680060000|2024-11-27 04:01:00|22992.27|22912.27|22992.49|22912.49|22993.55|22913.55|22991.46|22911.46|9
1732680070000|2024-11-27 04:01:10|22992.76|22912.76|22994.51|22914.51|22995.27|22915.27|22992.76|22912.76|10
1732680080000|2024-11-27 04:01:20|22991.95|22911.95|22995.55|22915.55|22995.55|22915.55|22991.68|22911.68|10
1732680090000|2024-11-27 04:01:30|22995.36|22915.36|22996.15|22916.15|22996.15|22916.15|22995.36|22915.36|9
1732680100000|2024-11-27 04:01:40|22995.86|22915.86|22997.27|22917.27|22997.61|22917.61|22995.76|22915.76|10
1732680110000|2024-11-27 04:01:50|22997.8|22917.8|23003.68|22923.68|23003.68|22923.68|22997.8|22917.8|10
1732680120000|2024-11-27 04:02:00|23003.84|22923.84|23004.36|22924.36|23004.39|22924.39|23003.65|22923.65|10
1732680130000|2024-11-27 04:02:10|23004.45|22924.45|23009.4|22929.4|23009.42|22929.42|23004.45|22924.45|9
1732680140000|2024-11-27 04:02:20|23009.34|22929.34|23007.93|22927.93|23009.87|22929.87|23007.93|22927.93|10
1732680150000|2024-11-27 04:02:30|23009.6|22929.6|23009.94|22929.94|23009.94|22929.94|23008.99|22928.99|10
1732680160000|2024-11-27 04:02:40|23010.26|22930.26|23014.05|22934.05|23014.05|22934.05|23010.26|22930.26|10
1732680170000|2024-11-27 04:02:50|23013.86|22933.86|23015.82|22935.82|23015.82|22935.82|23013.75|22933.75|10
1732680180000|2024-11-27 04:03:00|23015.99|22935.99|23021.66|22941.66|23021.66|22941.66|23015.99|22935.99|10
1732680190000|2024-11-27 04:03:10|23022.44|22942.44|23021.21|22941.21|23023.43|22943.43|23021.21|22941.21|10
1732680200000|2024-11-27 04:03:20|23019.5|22939.5|23014.78|22934.78|23019.5|22939.5|23014.44|22934.44|10
1732680210000|2024-11-27 04:03:30|23015.38|22935.38|23013.71|22933.71|23015.38|22935.38|23013.24|22933.24|10
1732680220000|2024-11-27 04:03:40|23013.69|22933.69|23014.54|22934.54|23015.86|22935.86|23013.69|22933.69|10
1732680230000|2024-11-27 04:03:50|23014.36|22934.36|23011.76|22931.76|23014.59|22934.59|23011.76|22931.76|10
1732680240000|2024-11-27 04:04:00|23011.82|22931.82|23011.78|22931.78|23013.87|22933.87|23011.6|22931.6|10
1732680250000|2024-11-27 04:04:10|23012.94|22932.94|23015.97|22935.97|23015.97|22935.97|23012.7|22932.7|10
1732680260000|2024-11-27 04:04:20|23016.85|22936.85|23019.32|22939.32|23019.32|22939.32|23016.85|22936.85|10
1732680270000|2024-11-27 04:04:30|23019.66|22939.66|23026.52|22946.52|23026.52|22946.52|23019.66|22939.66|10
1732680280000|2024-11-27 04:04:40|23026.37|22946.37|23029.07|22949.07|23029.43|22949.43|23026.37|22946.37|10
1732680290000|2024-11-27 04:04:50|23028.99|22948.99|23028.09|22948.09|23029.46|22949.46|23027.51|22947.51|10
1732680300000|2024-11-27 04:05:00|23028.08|22948.08|23033.35|22953.35|23033.35|22953.35|23028.08|22948.08|10
1732680310000|2024-11-27 04:05:10|23032.65|22952.65|23032.16|22952.16|23032.65|22952.65|23031.51|22951.51|9
1732680320000|2024-11-27 04:05:20|23033.52|22953.52|23035.97|22955.97|23035.97|22955.97|23033.52|22953.52|10
1732680330000|2024-11-27 04:05:30|23035.7|22955.7|23037.5|22957.5|23037.5|22957.5|23035.22|22955.22|10
1732680340000|2024-11-27 04:05:40|23037.85|22957.85|23038.76|22958.76|23039.03|22959.03|23037.63|22957.63|10
1732680350000|2024-11-27 04:05:50|23038.83|22958.83|23042.43|22962.43|23042.43|22962.43|23038.8|22958.8|10
1732680360000|2024-11-27 04:06:00|23042.97|22962.97|23048.45|22968.45|23048.45|22968.45|23042.97|22962.97|10
1732680370000|2024-11-27 04:06:10|23050.65|22970.65|23055.84|22975.84|23055.84|22975.84|23050.65|22970.65|10
1732680380000|2024-11-27 04:06:20|23057.42|22977.42|23062.85|22982.85|23062.85|22982.85|23057.42|22977.42|10
1732680390000|2024-11-27 04:06:30|23063.01|22983.01|23068.34|22988.34|23068.34|22988.34|23062.85|22982.85|10
1732680400000|2024-11-27 04:06:40|23068.39|22988.39|23071.5|22991.5|23071.68|22991.68|23068.39|22988.39|10
1732680410000|2024-11-27 04:06:50|23071.91|22991.91|23071.68|22991.68|23072.24|22992.24|23070.7|22990.7|10
1732680420000|2024-11-27 04:07:00|23071.72|22991.72|23074.74|22994.74|23074.74|22994.74|23071.07|22991.07|10
1732680430000|2024-11-27 04:07:10|23074.86|22994.86|23076.71|22996.71|23077.11|22997.11|23074.86|22994.86|10
1732680440000|2024-11-27 04:07:20|23077.13|22997.13|23081.58|23001.58|23081.73|23001.73|23076.83|22996.83|10
1732680450000|2024-11-27 04:07:30|23081.55|23001.55|23082.49|23002.49|23084.4|23004.4|23081.55|23001.55|10
1732680460000|2024-11-27 04:07:40|23082.47|23002.47|23081.77|23001.77|23083.23|23003.23|23081.39|23001.39|10
1732680470000|2024-11-27 04:07:50|23081.7|23001.7|23081.31|23001.31|23081.7|23001.7|23080.69|23000.69|10
1732680480000|2024-11-27 04:08:00|23081.27|23001.27|23085.19|23005.19|23085.19|23005.19|23081.27|23001.27|10
1732680490000|2024-11-27 04:08:10|23085.84|23005.84|23083.31|23003.31|23085.84|23005.84|23082.13|23002.13|10
1732680500000|2024-11-27 04:08:20|23083.54|23003.54|23082.33|23002.33|23083.86|23003.86|23082.23|23002.23|10
1732680510000|2024-11-27 04:08:30|23082.98|23002.98|23087.75|23007.75|23087.75|23007.75|23082.98|23002.98|10
1732680520000|2024-11-27 04:08:40|23087.44|23007.44|23090.16|23010.16|23090.16|23010.16|23087.44|23007.44|9
1732680530000|2024-11-27 04:08:50|23090.2|23010.2|23089.11|23009.11|23091.3|23011.3|23089.11|23009.11|10
1732680540000|2024-11-27 04:09:00|23089.44|23009.44|23091.01|23011.01|23091.06|23011.06|23087.57|23007.57|10
1732680550000|2024-11-27 04:09:10|23091.69|23011.69|23085.28|23005.28|23092.66|23012.66|23085.28|23005.28|10
1732680560000|2024-11-27 04:09:20|23084.24|23004.24|23085.66|23005.66|23085.66|23005.66|23084.24|23004.24|10
1732680570000|2024-11-27 04:09:30|23086.39|23006.39|23085.21|23005.21|23086.54|23006.54|23085.21|23005.21|9
1732680580000|2024-11-27 04:09:40|23085.42|23005.42|23084.64|23004.64|23085.98|23005.98|23084.62|23004.62|10
1732680590000|2024-11-27 04:09:50|23084.66|23004.66|23082.36|23002.36|23084.66|23004.66|23082.36|23002.36|9
1732680600000|2024-11-27 04:10:00|23082.86|23002.86|23085.62|23005.62|23085.62|23005.62|23082.86|23002.86|10
1732680610000|2024-11-27 04:10:10|23086.58|23006.58|23086.8|23006.8|23087.98|23007.98|23086.58|23006.58|10
1732680620000|2024-11-27 04:10:20|23087.13|23007.13|23085.1|23005.1|23087.2|23007.2|23085.1|23005.1|10
1732680630000|2024-11-27 04:10:30|23084.53|23004.53|23076.11|22996.11|23084.53|23004.53|23076.11|22996.11|10
1732680640000|2024-11-27 04:10:40|23075.22|22995.22|23076.54|22996.54|23076.54|22996.54|23075.15|22995.15|10
1732680650000|2024-11-27 04:10:50|23077.11|22997.11|23076.4|22996.4|23077.15|22997.15|23076.06|22996.06|10
1732680660000|2024-11-27 04:11:00|23076.12|22996.12|23077.67|22997.67|23078.88|22998.88|23075.77|22995.77|10
1732680670000|2024-11-27 04:11:10|23077.52|22997.52|23073.65|22993.65|23077.52|22997.52|23073.65|22993.65|9
1732680680000|2024-11-27 04:11:20|23072.9|22992.9|23071.09|22991.09|23072.9|22992.9|23070.64|22990.64|10
1732680690000|2024-11-27 04:11:30|23071.14|22991.14|23068.29|22988.29|23071.62|22991.62|23068.29|22988.29|10
1732680700000|2024-11-27 04:11:40|23068.65|22988.65|23061.69|22981.69|23068.65|22988.65|23061.25|22981.25|10
1732680710000|2024-11-27 04:11:50|23062.17|22982.17|23063.19|22983.19|23063.2|22983.2|23062.17|22982.17|9
1732680720000|2024-11-27 04:12:00|23063.68|22983.68|23069.69|22989.69|23069.8|22989.8|23063.68|22983.68|10
1732680730000|2024-11-27 04:12:10|23069.65|22989.65|23080.28|23000.28|23080.28|23000.28|23069.65|22989.65|10
1732680740000|2024-11-27 04:12:20|23081.98|23001.98|23080.35|23000.35|23082.8|23002.8|23080.35|23000.35|10
1732680750000|2024-11-27 04:12:30|23080.43|23000.43|23082.5|23002.5|23082.98|23002.98|23079.92|22999.92|9
1732680760000|2024-11-27 04:12:40|23082.05|23002.05|23082.41|23002.41|23083.02|23003.02|23082.05|23002.05|9
1732680770000|2024-11-27 04:12:50|23082.43|23002.43|23085.92|23005.92|23085.92|23005.92|23081.89|23001.89|10
1732680780000|2024-11-27 04:13:00|23085.9|23005.9|23089.26|23009.26|23089.26|23009.26|23085.46|23005.46|10
1732680790000|2024-11-27 04:13:10|23089.52|23009.52|23092.26|23012.26|23092.26|23012.26|23089.52|23009.52|10
1732680800000|2024-11-27 04:13:20|23091.65|23011.65|23092.82|23012.82|23092.82|23012.82|23091.21|23011.21|10
1732680810000|2024-11-27 04:13:30|23092.76|23012.76|23100.17|23020.17|23100.17|23020.17|23092.76|23012.76|10
1732680820000|2024-11-27 04:13:40|23100.55|23020.55|23096.93|23016.93|23100.57|23020.57|23096.01|23016.01|10
1732680830000|2024-11-27 04:13:50|23096.9|23016.9|23097.77|23017.77|23098.15|23018.15|23095.96|23015.96|10
1732680840000|2024-11-27 04:14:00|23097.62|23017.62|23096.29|23016.29|23098.14|23018.14|23096.29|23016.29|10
1732680850000|2024-11-27 04:14:10|23096.5|23016.5|23093.09|23013.09|23096.81|23016.81|23092.54|23012.54|10
1732680860000|2024-11-27 04:14:20|23092.75|23012.75|23092.72|23012.72|23093.52|23013.52|23092.51|23012.51|10
1732680870000|2024-11-27 04:14:30|23092.7|23012.7|23093.14|23013.14|23093.14|23013.14|23092.16|23012.16|9
1732680880000|2024-11-27 04:14:40|23093.3|23013.3|23093.13|23013.13|23093.68|23013.68|23093.02|23013.02|10
1732680890000|2024-11-27 04:14:50|23093.88|23013.88|23094.73|23014.73|23094.97|23014.97|23093.86|23013.86|10
1732680900000|2024-11-27 04:15:00|23094.84|23014.84|23093.24|23013.24|23097.65|23017.65|23093.24|23013.24|10
1732680910000|2024-11-27 04:15:10|23092.95|23012.95|23091.38|23011.38|23094.22|23014.22|23091.13|23011.13|10
1732680920000|2024-11-27 04:15:20|23091.65|23011.65|23097.83|23017.83|23097.83|23017.83|23091.65|23011.65|9
1732680930000|2024-11-27 04:15:30|23097.81|23017.81|23097.39|23017.39|23098.66|23018.66|23097.12|23017.12|10
1732680940000|2024-11-27 04:15:40|23096.27|23016.27|23093.25|23013.25|23096.27|23016.27|23093.25|23013.25|10
1732680950000|2024-11-27 04:15:50|23093.07|23013.07|23095.23|23015.23|23095.23|23015.23|23093.02|23013.02|10
1732680960000|2024-11-27 04:16:00|23096.77|23016.77|23099.29|23019.29|23099.49|23019.49|23096.77|23016.77|10
1732680970000|2024-11-27 04:16:10|23099.95|23019.95|23104.8|23024.8|23104.8|23024.8|23099.95|23019.95|9
1732680980000|2024-11-27 04:16:20|23104.74|23024.74|23107.83|23027.83|23107.83|23027.83|23104.26|23024.26|10
1732680990000|2024-11-27 04:16:30|23107.91|23027.91|23108.7|23028.7|23109.6|23029.6|23107.85|23027.85|10
1732681000000|2024-11-27 04:16:40|23109.83|23029.83|23114.05|23034.05|23114.05|23034.05|23109.83|23029.83|10
1732681010000|2024-11-27 04:16:50|23113.97|23033.97|23120.43|23040.43|23120.43|23040.43|23113.97|23033.97|10
1732681020000|2024-11-27 04:17:00|23120.11|23040.11|23119.65|23039.65|23121.78|23041.78|23119.48|23039.48|10
1732681030000|2024-11-27 04:17:10|23119.61|23039.61|23118.42|23038.42|23119.61|23039.61|23117.28|23037.28|10
1732681040000|2024-11-27 04:17:20|23120.68|23040.68|23130.37|23050.37|23130.37|23050.37|23120.68|23040.68|10
1732681050000|2024-11-27 04:17:30|23130.58|23050.58|23133.2|23053.2|23133.27|23053.27|23130.02|23050.02|9
1732681060000|2024-11-27 04:17:40|23133.45|23053.45|23134.58|23054.58|23134.6|23054.6|23133.35|23053.35|10
1732681070000|2024-11-27 04:17:50|23134.47|23054.47|23136.2|23056.2|23136.2|23056.2|23134.47|23054.47|9
1732681080000|2024-11-27 04:18:00|23136.11|23056.11|23137.22|23057.22|23137.36|23057.36|23135.83|23055.83|10
1732681090000|2024-11-27 04:18:10|23137.83|23057.83|23150.27|23070.27|23150.27|23070.27|23137.83|23057.83|10
1732681100000|2024-11-27 04:18:20|23150.46|23070.46|23161.91|23081.91|23161.91|23081.91|23150.46|23070.46|10
1732681110000|2024-11-27 04:18:30|23162.16|23082.16|23165.57|23085.57|23165.57|23085.57|23161.92|23081.92|10
1732681120000|2024-11-27 04:18:40|23165.94|23085.94|23169.03|23089.03|23169.4|23089.4|23165.94|23085.94|10
1732681130000|2024-11-27 04:18:50|23169.39|23089.39|23169.94|23089.94|23170.29|23090.29|23169.39|23089.39|10
1732681140000|2024-11-27 04:19:00|23169.75|23089.75|23169.77|23089.77|23169.77|23089.77|23168.28|23088.28|9
1732681150000|2024-11-27 04:19:10|23169.91|23089.91|23174.13|23094.13|23175.43|23095.43|23169.91|23089.91|10
1732681160000|2024-11-27 04:19:20|23177.49|23097.49|23177.66|23097.66|23179.27|23099.27|23176.83|23096.83|10
1732681170000|2024-11-27 04:19:30|23177.8|23097.8|23178.45|23098.45|23178.53|23098.53|23177.59|23097.59|10
1732681180000|2024-11-27 04:19:40|23180.02|23100.02|23182.93|23102.93|23183.15|23103.15|23180.02|23100.02|9
1732681190000|2024-11-27 04:19:50|23182.84|23102.84|23181.14|23101.14|23182.84|23102.84|23181.14|23101.14|10
1732681200000|2024-11-27 04:20:00|23181.48|23101.48|23186.01|23106.01|23186.01|23106.01|23180.86|23100.86|10
1732681210000|2024-11-27 04:20:10|23188.21|23108.21|23190.88|23110.88|23190.88|23110.88|23186.8|23106.8|10
1732681220000|2024-11-27 04:20:20|23191.38|23111.38|23201.04|23121.04|23201.04|23121.04|23191.24|23111.24|10
1732681230000|2024-11-27 04:20:30|23202.62|23122.62|23216.73|23136.73|23216.73|23136.73|23202.62|23122.62|10
1732681240000|2024-11-27 04:20:40|23216.8|23136.8|23217.55|23137.55|23218|23138|23215.92|23135.92|10
1732681250000|2024-11-27 04:20:50|23217.02|23137.02|23216.55|23136.55|23217.71|23137.71|23215.14|23135.14|10
1732681260000|2024-11-27 04:21:00|23216.95|23136.95|23219.67|23139.67|23219.79|23139.79|23216.95|23136.95|10
1732681270000|2024-11-27 04:21:10|23220.76|23140.76|23233.6|23153.6|23233.6|23153.6|23220.76|23140.76|10
1732681280000|2024-11-27 04:21:20|23233.22|23153.22|23231.08|23151.08|23233.36|23153.36|23231.08|23151.08|10
1732681290000|2024-11-27 04:21:30|23231.33|23151.33|23236.5|23156.5|23236.73|23156.73|23231.33|23151.33|10
1732681300000|2024-11-27 04:21:40|23237.41|23157.41|23238.55|23158.55|23238.89|23158.89|23236.18|23156.18|9
1732681310000|2024-11-27 04:21:50|23238.46|23158.46|23241.08|23161.08|23241.4|23161.4|23238.16|23158.16|10
1732681320000|2024-11-27 04:22:00|23242.43|23162.43|23240.63|23160.63|23243.68|23163.68|23240.46|23160.46|10
1732681330000|2024-11-27 04:22:10|23237.01|23157.01|23237.34|23157.34|23237.92|23157.92|23234.99|23154.99|10
1732681340000|2024-11-27 04:22:20|23238.72|23158.72|23244.27|23164.27|23244.27|23164.27|23238.72|23158.72|10
1732681350000|2024-11-27 04:22:30|23245.52|23165.52|23251.01|23171.01|23252.3|23172.3|23245.52|23165.52|10
1732681360000|2024-11-27 04:22:40|23250.98|23170.98|23257.93|23177.93|23257.93|23177.93|23250.98|23170.98|10
1732681370000|2024-11-27 04:22:50|23258.03|23178.03|23257.78|23177.78|23259.93|23179.93|23257.12|23177.12|10
1732681380000|2024-11-27 04:23:00|23257.39|23177.39|23257.12|23177.12|23257.39|23177.39|23256.13|23176.13|10
1732681390000|2024-11-27 04:23:10|23256.65|23176.65|23259.47|23179.47|23259.47|23179.47|23255.87|23175.87|10
1732681400000|2024-11-27 04:23:20|23260.18|23180.18|23261.9|23181.9|23262.5|23182.5|23259.98|23179.98|10
1732681410000|2024-11-27 04:23:30|23262.3|23182.3|23264.85|23184.85|23266.44|23186.44|23262.3|23182.3|10
1732681420000|2024-11-27 04:23:40|23263.82|23183.82|23258.43|23178.43|23263.82|23183.82|23258.26|23178.26|10
1732681430000|2024-11-27 04:23:50|23257.63|23177.63|23259.52|23179.52|23259.52|23179.52|23257.36|23177.36|10
1732681440000|2024-11-27 04:24:00|23259.72|23179.72|23262.97|23182.97|23262.97|23182.97|23259.7|23179.7|9
1732681450000|2024-11-27 04:24:10|23263.72|23183.72|23258.75|23178.75|23264.47|23184.47|23258.75|23178.75|10
1732681460000|2024-11-27 04:24:20|23258.74|23178.74|23259.81|23179.81|23259.81|23179.81|23256.94|23176.94|10
1732681470000|2024-11-27 04:24:30|23259.94|23179.94|23257.27|23177.27|23260.33|23180.33|23257.27|23177.27|10
1732681480000|2024-11-27 04:24:40|23257.1|23177.1|23254.16|23174.16|23257.22|23177.22|23254.16|23174.16|10
1732681490000|2024-11-27 04:24:50|23253.28|23173.28|23251.5|23171.5|23253.28|23173.28|23251.5|23171.5|10
1732681500000|2024-11-27 04:25:00|23250.46|23170.46|23243.93|23163.93|23250.46|23170.46|23243.48|23163.48|10
1732681510000|2024-11-27 04:25:10|23243.48|23163.48|23245.34|23165.34|23245.34|23165.34|23243.43|23163.43|10
1732681520000|2024-11-27 04:25:20|23245.58|23165.58|23247.43|23167.43|23247.43|23167.43|23245.55|23165.55|10
1732681530000|2024-11-27 04:25:30|23247.68|23167.68|23250.71|23170.71|23250.71|23170.71|23246.69|23166.69|10
1732681540000|2024-11-27 04:25:40|23250.97|23170.97|23259.67|23179.67|23259.73|23179.73|23250.97|23170.97|10
1732681550000|2024-11-27 04:25:50|23262.36|23182.36|23263.7|23183.7|23264.4|23184.4|23262.36|23182.36|10
1732681560000|2024-11-27 04:26:00|23263.49|23183.49|23263.65|23183.65|23263.99|23183.99|23262.96|23182.96|10
1732681570000|2024-11-27 04:26:10|23264.27|23184.27|23267.85|23187.85|23267.85|23187.85|23264.27|23184.27|10
1732681580000|2024-11-27 04:26:20|23267.51|23187.51|23267.59|23187.59|23268.67|23188.67|23266.7|23186.7|10
1732681590000|2024-11-27 04:26:30|23267.22|23187.22|23268.57|23188.57|23268.89|23188.89|23267.22|23187.22|10
1732681600000|2024-11-27 04:26:40|23268.45|23188.45|23269.25|23189.25|23269.53|23189.53|23268.45|23188.45|10
1732681610000|2024-11-27 04:26:50|23268.69|23188.69|23268.47|23188.47|23269.59|23189.59|23268.47|23188.47|10
1732681620000|2024-11-27 04:27:00|23268|23188|23255.52|23175.52|23268|23188|23255.52|23175.52|10
1732681630000|2024-11-27 04:27:10|23255.11|23175.11|23246.29|23166.29|23255.11|23175.11|23246.29|23166.29|10
1732681640000|2024-11-27 04:27:20|23245.84|23165.84|23243.32|23163.32|23245.84|23165.84|23241.41|23161.41|10
1732681650000|2024-11-27 04:27:30|23244.58|23164.58|23245.04|23165.04|23246.47|23166.47|23244.22|23164.22|10
1732681660000|2024-11-27 04:27:40|23245.83|23165.83|23248.82|23168.82|23249.24|23169.24|23245.83|23165.83|9
1732681670000|2024-11-27 04:27:50|23247.91|23167.91|23246.17|23166.17|23247.91|23167.91|23244.2|23164.2|10
1732681680000|2024-11-27 04:28:00|23245.93|23165.93|23239.72|23159.72|23246.1|23166.1|23239.01|23159.01|10
1732681690000|2024-11-27 04:28:10|23238.9|23158.9|23240.12|23160.12|23240.12|23160.12|23238.27|23158.27|10
1732681700000|2024-11-27 04:28:20|23240.11|23160.11|23247.27|23167.27|23247.27|23167.27|23240.11|23160.11|10
1732681710000|2024-11-27 04:28:30|23248.86|23168.86|23248.67|23168.67|23249.64|23169.64|23248.54|23168.54|10
1732681720000|2024-11-27 04:28:40|23249.05|23169.05|23250.72|23170.72|23250.77|23170.77|23249.05|23169.05|10
1732681730000|2024-11-27 04:28:50|23250.42|23170.42|23248.73|23168.73|23250.42|23170.42|23248.73|23168.73|10
1732681740000|2024-11-27 04:29:00|23248.54|23168.54|23245.04|23165.04|23248.79|23168.79|23245.04|23165.04|10
1732681750000|2024-11-27 04:29:10|23244.62|23164.62|23247.87|23167.87|23248.74|23168.74|23244.59|23164.59|9
1732681760000|2024-11-27 04:29:20|23247.36|23167.36|23244.28|23164.28|23247.36|23167.36|23244.28|23164.28|10
1732681770000|2024-11-27 04:29:30|23243.59|23163.59|23247.44|23167.44|23247.78|23167.78|23243.59|23163.59|10
1732681780000|2024-11-27 04:29:40|23247.64|23167.64|23244.86|23164.86|23248.24|23168.24|23244.84|23164.84|10
1732681790000|2024-11-27 04:29:50|23245.38|23165.38|23247.3|23167.3|23247.3|23167.3|23245.38|23165.38|10
1732681800000|2024-11-27 04:30:00|23248.09|23168.09|23249|23169|23249.54|23169.54|23247.33|23167.33|10
1732681810000|2024-11-27 04:30:10|23248.56|23168.56|23241.31|23161.31|23248.56|23168.56|23241.31|23161.31|10
1732681820000|2024-11-27 04:30:20|23241.58|23161.58|23242.62|23162.62|23243.09|23163.09|23241.1|23161.1|10
1732681830000|2024-11-27 04:30:30|23242.88|23162.88|23242.01|23162.01|23243.47|23163.47|23241.63|23161.63|10
1732681840000|2024-11-27 04:30:40|23241.09|23161.09|23238.63|23158.63|23241.09|23161.09|23238.57|23158.57|10
1732681850000|2024-11-27 04:30:50|23238.74|23158.74|23244.42|23164.42|23244.42|23164.42|23238.74|23158.74|10
1732681860000|2024-11-27 04:31:00|23245.27|23165.27|23250.41|23170.41|23251.03|23171.03|23244.49|23164.49|10
1732681870000|2024-11-27 04:31:10|23251.02|23171.02|23251.18|23171.18|23251.81|23171.81|23250.46|23170.46|10
1732681880000|2024-11-27 04:31:20|23251.55|23171.55|23252.4|23172.4|23252.51|23172.51|23250.64|23170.64|10
1732681890000|2024-11-27 04:31:30|23251.49|23171.49|23242.68|23162.68|23251.49|23171.49|23242.4|23162.4|10
1732681900000|2024-11-27 04:31:40|23243.18|23163.18|23243.99|23163.99|23244.51|23164.51|23243.08|23163.08|10
1732681910000|2024-11-27 04:31:50|23244.33|23164.33|23242.2|23162.2|23245.63|23165.63|23242.2|23162.2|9
1732681920000|2024-11-27 04:32:00|23242.41|23162.41|23243.37|23163.37|23244.5|23164.5|23242.41|23162.41|10
1732681930000|2024-11-27 04:32:10|23243.1|23163.1|23237.27|23157.27|23243.1|23163.1|23237.27|23157.27|10
1732681940000|2024-11-27 04:32:20|23237.16|23157.16|23230.02|23150.02|23237.92|23157.92|23230.02|23150.02|10
1732681950000|2024-11-27 04:32:30|23229.15|23149.15|23217.04|23137.04|23229.15|23149.15|23217.04|23137.04|10
1732681960000|2024-11-27 04:32:40|23216.75|23136.75|23222.39|23142.39|23222.39|23142.39|23216.41|23136.41|10
1732681970000|2024-11-27 04:32:50|23222.86|23142.86|23229.32|23149.32|23229.43|23149.43|23222.86|23142.86|10
1732681980000|2024-11-27 04:33:00|23228.61|23148.61|23224.77|23144.77|23229.23|23149.23|23224.77|23144.77|10
1732681990000|2024-11-27 04:33:10|23224.33|23144.33|23218.23|23138.23|23225.13|23145.13|23218.23|23138.23|10
1732682000000|2024-11-27 04:33:20|23219.52|23139.52|23219.46|23139.46|23219.54|23139.54|23218.35|23138.35|10
1732682010000|2024-11-27 04:33:30|23219.84|23139.84|23220.44|23140.44|23220.44|23140.44|23218.86|23138.86|10
1732682020000|2024-11-27 04:33:40|23221.41|23141.41|23224.1|23144.1|23224.13|23144.13|23221.41|23141.41|10
1732682030000|2024-11-27 04:33:50|23223.91|23143.91|23221.4|23141.4|23224.45|23144.45|23221.25|23141.25|10
1732682040000|2024-11-27 04:34:00|23222.2|23142.2|23225.09|23145.09|23226.12|23146.12|23221.81|23141.81|10
1732682050000|2024-11-27 04:34:10|23225.24|23145.24|23223.93|23143.93|23226.69|23146.69|23223.93|23143.93|10
1732682060000|2024-11-27 04:34:20|23223.86|23143.86|23221.3|23141.3|23223.86|23143.86|23221.3|23141.3|10
1732682070000|2024-11-27 04:34:30|23220.27|23140.27|23220.12|23140.12|23220.41|23140.41|23218.93|23138.93|10
1732682080000|2024-11-27 04:34:40|23221.29|23141.29|23224.26|23144.26|23225.13|23145.13|23220.78|23140.78|10
1732682090000|2024-11-27 04:34:50|23223.84|23143.84|23224.91|23144.91|23224.91|23144.91|23223.81|23143.81|10
1732682100000|2024-11-27 04:35:00|23223.56|23143.56|23223.36|23143.36|23224.02|23144.02|23223.31|23143.31|10
1732682110000|2024-11-27 04:35:10|23224.61|23144.61|23218.7|23138.7|23224.61|23144.61|23218.7|23138.7|10
1732682120000|2024-11-27 04:35:20|23218.21|23138.21|23209.44|23129.44|23218.21|23138.21|23209.44|23129.44|10
1732682130000|2024-11-27 04:35:30|23210.1|23130.1|23209.26|23129.26|23210.17|23130.17|23208.31|23128.31|10
1732682140000|2024-11-27 04:35:40|23210.4|23130.4|23219.06|23139.06|23219.06|23139.06|23210.4|23130.4|10
1732682150000|2024-11-27 04:35:50|23219.62|23139.62|23215.46|23135.46|23219.71|23139.71|23215.46|23135.46|10
1732682160000|2024-11-27 04:36:00|23216.34|23136.34|23219.69|23139.69|23219.69|23139.69|23215.58|23135.58|9
1732682170000|2024-11-27 04:36:10|23220.52|23140.52|23226.6|23146.6|23226.83|23146.83|23220.52|23140.52|10
1732682180000|2024-11-27 04:36:20|23225.6|23145.6|23231.93|23151.93|23231.93|23151.93|23225.6|23145.6|10
1732682190000|2024-11-27 04:36:30|23230.7|23150.7|23218.15|23138.15|23230.7|23150.7|23218.15|23138.15|10
1732682200000|2024-11-27 04:36:40|23217.79|23137.79|23202.59|23122.59|23217.79|23137.79|23202.59|23122.59|10
1732682210000|2024-11-27 04:36:50|23199.09|23119.09|23184.12|23104.12|23199.09|23119.09|23184.12|23104.12|10
1732682220000|2024-11-27 04:37:00|23183.95|23103.95|23174.01|23094.01|23183.95|23103.95|23174.01|23094.01|9
1732682230000|2024-11-27 04:37:10|23173.04|23093.04|23162.92|23082.92|23173.04|23093.04|23162.77|23082.77|10
1732682240000|2024-11-27 04:37:20|23163.92|23083.92|23161.75|23081.75|23164.3|23084.3|23161.75|23081.75|10
1732682250000|2024-11-27 04:37:30|23160.67|23080.67|23148.65|23068.65|23160.79|23080.79|23148.65|23068.65|10
1732682260000|2024-11-27 04:37:40|23148.12|23068.12|23140.71|23060.71|23148.12|23068.12|23139.62|23059.62|10
1732682270000|2024-11-27 04:37:50|23140.69|23060.69|23136.87|23056.87|23140.69|23060.69|23136.08|23056.08|10
1732682280000|2024-11-27 04:38:00|23137.89|23057.89|23132.24|23052.24|23138.12|23058.12|23131.2|23051.2|10
1732682290000|2024-11-27 04:38:10|23134.12|23054.12|23139.41|23059.41|23139.41|23059.41|23134.12|23054.12|10
1732682300000|2024-11-27 04:38:20|23141.28|23061.28|23144|23064|23145.54|23065.54|23141.28|23061.28|10
1732682310000|2024-11-27 04:38:30|23143.96|23063.96|23151.94|23071.94|23151.94|23071.94|23143.81|23063.81|10
1732682320000|2024-11-27 04:38:40|23151.96|23071.96|23157.19|23077.19|23157.19|23077.19|23151.96|23071.96|9
1732682330000|2024-11-27 04:38:50|23157.23|23077.23|23160.05|23080.05|23160.05|23080.05|23156.83|23076.83|10
1732682340000|2024-11-27 04:39:00|23160.11|23080.11|23171.93|23091.93|23171.93|23091.93|23159.32|23079.32|10
1732682350000|2024-11-27 04:39:10|23172.19|23092.19|23168.94|23088.94|23172.31|23092.31|23168.17|23088.17|10
1732682360000|2024-11-27 04:39:20|23168.52|23088.52|23166.44|23086.44|23168.52|23088.52|23166.16|23086.16|10
1732682370000|2024-11-27 04:39:30|23166.71|23086.71|23167.84|23087.84|23167.84|23087.84|23166.15|23086.15|10
1732682380000|2024-11-27 04:39:40|23168.62|23088.62|23162.46|23082.46|23168.62|23088.62|23162.46|23082.46|10
1732682390000|2024-11-27 04:39:50|23162.06|23082.06|23160.75|23080.75|23162.06|23082.06|23158.52|23078.52|10
1732682400000|2024-11-27 04:40:00|23160.57|23080.57|23165.28|23085.28|23165.28|23085.28|23160.5|23080.5|10
1732682410000|2024-11-27 04:40:10|23165.61|23085.61|23166.38|23086.38|23168.16|23088.16|23164.9|23084.9|10
1732682420000|2024-11-27 04:40:20|23165.24|23085.24|23165.55|23085.55|23166.11|23086.11|23163.29|23083.29|9
1732682430000|2024-11-27 04:40:30|23166.54|23086.54|23171.16|23091.16|23171.29|23091.29|23166.54|23086.54|10
1732682440000|2024-11-27 04:40:40|23170.79|23090.79|23169.31|23089.31|23171.37|23091.37|23169.31|23089.31|10
1732682450000|2024-11-27 04:40:50|23168.96|23088.96|23157.88|23077.88|23168.96|23088.96|23157.88|23077.88|10
1732682460000|2024-11-27 04:41:00|23156.93|23076.93|23156.23|23076.23|23156.93|23076.93|23156.18|23076.18|10
1732682470000|2024-11-27 04:41:10|23156.29|23076.29|23151.79|23071.79|23156.29|23076.29|23151.23|23071.23|10
1732682480000|2024-11-27 04:41:20|23151.91|23071.91|23151.3|23071.3|23153.94|23073.94|23151.27|23071.27|10
1732682490000|2024-11-27 04:41:30|23150.87|23070.87|23143.4|23063.4|23150.87|23070.87|23143.33|23063.33|10
1732682500000|2024-11-27 04:41:40|23143.25|23063.25|23141.36|23061.36|23143.25|23063.25|23140.68|23060.68|10
1732682510000|2024-11-27 04:41:50|23140.99|23060.99|23139.04|23059.04|23141.12|23061.12|23139.04|23059.04|10
1732682520000|2024-11-27 04:42:00|23138.76|23058.76|23138.87|23058.87|23138.87|23058.87|23137.94|23057.94|10
1732682530000|2024-11-27 04:42:10|23139.97|23059.97|23138.84|23058.84|23140.19|23060.19|23137.15|23057.15|10
1732682540000|2024-11-27 04:42:20|23138.57|23058.57|23141.51|23061.51|23141.51|23061.51|23138.57|23058.57|10
1732682550000|2024-11-27 04:42:30|23143.11|23063.11|23145.37|23065.37|23147.13|23067.13|23143.11|23063.11|10
1732682560000|2024-11-27 04:42:40|23145.63|23065.63|23140.51|23060.51|23145.63|23065.63|23140.39|23060.39|10
1732682570000|2024-11-27 04:42:50|23140.46|23060.46|23140.56|23060.56|23141.82|23061.82|23140.46|23060.46|9
1732682580000|2024-11-27 04:43:00|23139.97|23059.97|23140.17|23060.17|23140.6|23060.6|23139.97|23059.97|9
1732682590000|2024-11-27 04:43:10|23140.4|23060.4|23143.18|23063.18|23143.62|23063.62|23140.4|23060.4|10
1732682600000|2024-11-27 04:43:20|23144.05|23064.05|23145.84|23065.84|23146.36|23066.36|23142.92|23062.92|10
1732682610000|2024-11-27 04:43:30|23145.94|23065.94|23147.03|23067.03|23148.65|23068.65|23145.94|23065.94|10
1732682620000|2024-11-27 04:43:40|23148.67|23068.67|23149.37|23069.37|23149.37|23069.37|23147.69|23067.69|9
1732682630000|2024-11-27 04:43:50|23149.14|23069.14|23152.24|23072.24|23152.8|23072.8|23149.14|23069.14|10
1732682640000|2024-11-27 04:44:00|23152.13|23072.13|23155.58|23075.58|23155.58|23075.58|23152.13|23072.13|10
1732682650000|2024-11-27 04:44:10|23155.73|23075.73|23156.43|23076.43|23158.78|23078.78|23155.73|23075.73|10
1732682660000|2024-11-27 04:44:20|23155.3|23075.3|23151.26|23071.26|23155.3|23075.3|23151.26|23071.26|10
1732682670000|2024-11-27 04:44:30|23150.13|23070.13|23150.16|23070.16|23150.16|23070.16|23148.79|23068.79|10
1732682680000|2024-11-27 04:44:40|23150.95|23070.95|23152.82|23072.82|23153.16|23073.16|23150.95|23070.95|10
1732682690000|2024-11-27 04:44:50|23153|23073|23156.39|23076.39|23156.52|23076.52|23152.79|23072.79|10
1732682700000|2024-11-27 04:45:00|23156.1|23076.1|23160.14|23080.14|23160.14|23080.14|23156.04|23076.04|10
1732682710000|2024-11-27 04:45:10|23160.18|23080.18|23166.11|23086.11|23166.11|23086.11|23159.41|23079.41|10
1732682720000|2024-11-27 04:45:20|23167.13|23087.13|23173.15|23093.15|23173.21|23093.21|23167.13|23087.13|10
1732682730000|2024-11-27 04:45:30|23173.21|23093.21|23177|23097|23177|23097|23172.46|23092.46|10
1732682740000|2024-11-27 04:45:40|23177.24|23097.24|23177.27|23097.27|23178.6|23098.6|23177.15|23097.15|10
1732682750000|2024-11-27 04:45:50|23177.49|23097.49|23173.96|23093.96|23177.49|23097.49|23173.8|23093.8|10
1732682760000|2024-11-27 04:46:00|23174.34|23094.34|23166.52|23086.52|23174.34|23094.34|23166.52|23086.52|10
1732682770000|2024-11-27 04:46:10|23166.84|23086.84|23165.62|23085.62|23166.84|23086.84|23165.16|23085.16|10
1732682780000|2024-11-27 04:46:20|23164.85|23084.85|23163.17|23083.17|23164.85|23084.85|23163.13|23083.13|10
1732682790000|2024-11-27 04:46:30|23162.33|23082.33|23162.66|23082.66|23162.83|23082.83|23161.12|23081.12|10
1732682800000|2024-11-27 04:46:40|23163.12|23083.12|23164.2|23084.2|23164.2|23084.2|23162.53|23082.53|10
1732682810000|2024-11-27 04:46:50|23164.54|23084.54|23163.69|23083.69|23165.32|23085.32|23163.69|23083.69|10
1732682820000|2024-11-27 04:47:00|23163.96|23083.96|23163.26|23083.26|23164.39|23084.39|23163.2|23083.2|10
1732682830000|2024-11-27 04:47:10|23162.83|23082.83|23162.7|23082.7|23163.09|23083.09|23162.7|23082.7|10
1732682840000|2024-11-27 04:47:20|23162.71|23082.71|23157.95|23077.95|23162.75|23082.75|23157.95|23077.95|10
1732682850000|2024-11-27 04:47:30|23158.42|23078.42|23153.13|23073.13|23158.42|23078.42|23153.13|23073.13|10
1732682860000|2024-11-27 04:47:40|23153.2|23073.2|23150.05|23070.05|23153.2|23073.2|23149.06|23069.06|10
1732682870000|2024-11-27 04:47:50|23149.14|23069.14|23150.16|23070.16|23150.16|23070.16|23147.92|23067.92|10
1732682880000|2024-11-27 04:48:00|23151.91|23071.91|23149.02|23069.02|23151.91|23071.91|23148.92|23068.92|10
1732682890000|2024-11-27 04:48:10|23147.84|23067.84|23146.28|23066.28|23148.14|23068.14|23146.28|23066.28|10
1732682900000|2024-11-27 04:48:20|23146.23|23066.23|23147.84|23067.84|23148.54|23068.54|23146.02|23066.02|10
1732682910000|2024-11-27 04:48:30|23147.74|23067.74|23141.49|23061.49|23147.99|23067.99|23141.49|23061.49|10
1732682920000|2024-11-27 04:48:40|23141.44|23061.44|23138.7|23058.7|23141.44|23061.44|23138.37|23058.37|10
1732682930000|2024-11-27 04:48:50|23139.04|23059.04|23135.42|23055.42|23139.06|23059.06|23135.4|23055.4|10
1732682940000|2024-11-27 04:49:00|23135.58|23055.58|23135.73|23055.73|23137.24|23057.24|23135.58|23055.58|9
1732682950000|2024-11-27 04:49:10|23135.05|23055.05|23131.66|23051.66|23135.05|23055.05|23131.66|23051.66|10
1732682960000|2024-11-27 04:49:20|23130.76|23050.76|23122.88|23042.88|23130.84|23050.84|23121.7|23041.7|10
1732682970000|2024-11-27 04:49:30|23121.59|23041.59|23122.08|23042.08|23122.08|23042.08|23120.13|23040.13|10
1732682980000|2024-11-27 04:49:40|23122.45|23042.45|23118.34|23038.34|23123.01|23043.01|23118.34|23038.34|10
1732682990000|2024-11-27 04:49:50|23118.44|23038.44|23115.17|23035.17|23118.99|23038.99|23115.17|23035.17|10
1732683000000|2024-11-27 04:50:00|23114.41|23034.41|23109.08|23029.08|23114.41|23034.41|23108.56|23028.56|10
1732683010000|2024-11-27 04:50:10|23109.09|23029.09|23106.43|23026.43|23109.09|23029.09|23106.43|23026.43|10
1732683020000|2024-11-27 04:50:20|23105.72|23025.72|23104.33|23024.33|23105.72|23025.72|23104.05|23024.05|10
1732683030000|2024-11-27 04:50:30|23105.94|23025.94|23108.35|23028.35|23108.35|23028.35|23105.88|23025.88|10
1732683040000|2024-11-27 04:50:40|23108.33|23028.33|23104.57|23024.57|23109|23029|23104.57|23024.57|9
1732683050000|2024-11-27 04:50:50|23104.44|23024.44|23101|23021|23104.44|23024.44|23101|23021|9
1732683060000|2024-11-27 04:51:00|23099.99|23019.99|23102.43|23022.43|23102.43|23022.43|23099.99|23019.99|10
1732683070000|2024-11-27 04:51:10|23103.35|23023.35|23099.4|23019.4|23103.35|23023.35|23099.4|23019.4|10
1732683080000|2024-11-27 04:51:20|23098.61|23018.61|23097.48|23017.48|23098.61|23018.61|23096.83|23016.83|10
1732683090000|2024-11-27 04:51:30|23097.54|23017.54|23097.88|23017.88|23097.88|23017.88|23096.25|23016.25|10
1732683100000|2024-11-27 04:51:40|23098.44|23018.44|23103.29|23023.29|23103.29|23023.29|23098.44|23018.44|10
1732683110000|2024-11-27 04:51:50|23103.86|23023.86|23104.74|23024.74|23104.78|23024.78|23102.75|23022.75|10
1732683120000|2024-11-27 04:52:00|23105.29|23025.29|23104.6|23024.6|23105.29|23025.29|23104.28|23024.28|10
1732683130000|2024-11-27 04:52:10|23105.64|23025.64|23101.43|23021.43|23105.64|23025.64|23099.49|23019.49|10
1732683140000|2024-11-27 04:52:20|23101.36|23021.36|23098.65|23018.65|23101.36|23021.36|23098.58|23018.58|10
1732683150000|2024-11-27 04:52:30|23098.87|23018.87|23102.04|23022.04|23102.76|23022.76|23098.87|23018.87|10
1732683160000|2024-11-27 04:52:40|23102.51|23022.51|23101.33|23021.33|23102.71|23022.71|23101.33|23021.33|10
1732683170000|2024-11-27 04:52:50|23101.52|23021.52|23099.64|23019.64|23101.52|23021.52|23099.38|23019.38|10
1732683180000|2024-11-27 04:53:00|23099.28|23019.28|23099.37|23019.37|23099.37|23019.37|23098.49|23018.49|10
1732683190000|2024-11-27 04:53:10|23099.03|23019.03|23093.24|23013.24|23099.36|23019.36|23093.24|23013.24|10
1732683200000|2024-11-27 04:53:20|23092.27|23012.27|23084.61|23004.61|23092.27|23012.27|23084.61|23004.61|10
1732683210000|2024-11-27 04:53:30|23084.77|23004.77|23081.37|23001.37|23084.9|23004.9|23081.37|23001.37|10
1732683220000|2024-11-27 04:53:40|23079.59|22999.59|23077.49|22997.49|23080.16|23000.16|23077.49|22997.49|10
1732683230000|2024-11-27 04:53:50|23077.59|22997.59|23075.8|22995.8|23077.63|22997.63|23075.8|22995.8|10
1732683240000|2024-11-27 04:54:00|23076.39|22996.39|23077.84|22997.84|23078.08|22998.08|23076.31|22996.31|10
1732683250000|2024-11-27 04:54:10|23077.66|22997.66|23076.12|22996.12|23077.66|22997.66|23076.12|22996.12|10
1732683260000|2024-11-27 04:54:20|23076.4|22996.4|23077.01|22997.01|23077.01|22997.01|23076.24|22996.24|10
1732683270000|2024-11-27 04:54:30|23076.69|22996.69|23069.99|22989.99|23076.69|22996.69|23068.49|22988.49|10
1732683280000|2024-11-27 04:54:40|23069.62|22989.62|23068.29|22988.29|23071.55|22991.55|23068.25|22988.25|10
1732683290000|2024-11-27 04:54:50|23068.55|22988.55|23069.39|22989.39|23069.39|22989.39|23067.8|22987.8|10
1732683300000|2024-11-27 04:55:00|23069.77|22989.77|23074.9|22994.9|23075.15|22995.15|23069.77|22989.77|10
1732683310000|2024-11-27 04:55:10|23075.53|22995.53|23076.05|22996.05|23078.93|22998.93|23075.53|22995.53|10
1732683320000|2024-11-27 04:55:20|23075.16|22995.16|23073.82|22993.82|23075.16|22995.16|23073.62|22993.62|10
1732683330000|2024-11-27 04:55:30|23074.12|22994.12|23070.08|22990.08|23074.28|22994.28|23070.08|22990.08|10
1732683340000|2024-11-27 04:55:40|23069.73|22989.73|23072.46|22992.46|23072.46|22992.46|23069.73|22989.73|10
1732683350000|2024-11-27 04:55:50|23073.12|22993.12|23065.52|22985.52|23073.12|22993.12|23065.05|22985.05|10
1732683360000|2024-11-27 04:56:00|23065.93|22985.93|23067.3|22987.3|23067.3|22987.3|23064.94|22984.94|10
1732683370000|2024-11-27 04:56:10|23067.49|22987.49|23069.15|22989.15|23069.74|22989.74|23067.49|22987.49|10
1732683380000|2024-11-27 04:56:20|23069|22989|23065.58|22985.58|23069|22989|23065.58|22985.58|10
1732683390000|2024-11-27 04:56:30|23064.99|22984.99|23064.69|22984.69|23065.33|22985.33|23064.01|22984.01|10
1732683400000|2024-11-27 04:56:40|23064.65|22984.65|23066.83|22986.83|23066.83|22986.83|23064.3|22984.3|10
1732683410000|2024-11-27 04:56:50|23066.98|22986.98|23067.36|22987.36|23068.67|22988.67|23066.96|22986.96|10
1732683420000|2024-11-27 04:57:00|23066.5|22986.5|23066.13|22986.13|23066.63|22986.63|23066.13|22986.13|9
1732683430000|2024-11-27 04:57:10|23066.5|22986.5|23065.53|22985.53|23067.36|22987.36|23065.53|22985.53|9
1732683440000|2024-11-27 04:57:20|23065.31|22985.31|23066.45|22986.45|23066.45|22986.45|23063.35|22983.35|10
1732683450000|2024-11-27 04:57:30|23066.5|22986.5|23065.58|22985.58|23066.5|22986.5|23065.53|22985.53|10
1732683460000|2024-11-27 04:57:40|23065.81|22985.81|23064.75|22984.75|23065.86|22985.86|23064.71|22984.71|10
1732683470000|2024-11-27 04:57:50|23064.72|22984.72|23064.78|22984.78|23066.04|22986.04|23064.72|22984.72|10
1732683480000|2024-11-27 04:58:00|23064.05|22984.05|23060.76|22980.76|23064.53|22984.53|23060.76|22980.76|10
1732683490000|2024-11-27 04:58:10|23060.6|22980.6|23062.75|22982.75|23063.54|22983.54|23060.23|22980.23|10
1732683500000|2024-11-27 04:58:20|23062.84|22982.84|23061.79|22981.79|23063.03|22983.03|23059.84|22979.84|10
1732683510000|2024-11-27 04:58:30|23061.57|22981.57|23059.04|22979.04|23061.57|22981.57|23059.04|22979.04|10
1732683520000|2024-11-27 04:58:40|23058.11|22978.11|23062.38|22982.38|23062.5|22982.5|23058.11|22978.11|10
1732683530000|2024-11-27 04:58:50|23062.43|22982.43|23064.04|22984.04|23064.06|22984.06|23062.03|22982.03|10
1732683540000|2024-11-27 04:59:00|23063.84|22983.84|23065.71|22985.71|23065.77|22985.77|23063.49|22983.49|10
1732683550000|2024-11-27 04:59:10|23065.75|22985.75|23066.44|22986.44|23066.44|22986.44|23065.3|22985.3|10
1732683560000|2024-11-27 04:59:20|23066.16|22986.16|23068.6|22988.6|23069.61|22989.61|23066.16|22986.16|8
1732683570000|2024-11-27 04:59:30|23068.87|22988.87|23069.89|22989.89|23069.89|22989.89|23068.61|22988.61|9
1732683580000|2024-11-27 04:59:40|23070.15|22990.15|23069.96|22989.96|23070.68|22990.68|23069.96|22989.96|9
1732683590000|2024-11-27 04:59:50|23070.15|22990.15|23071.98|22991.98|23072.08|22992.08|23070.15|22990.15|10
1732683600000|2024-11-27 05:00:00|23072.09|22992.09|23074.18|22994.18|23074.18|22994.18|23072.09|22992.09|10
1732683610000|2024-11-27 05:00:10|23074.84|22994.84|23078.02|22998.02|23078.02|22998.02|23074.84|22994.84|10
1732683620000|2024-11-27 05:00:20|23077.26|22997.26|23075.42|22995.42|23077.76|22997.76|23075.42|22995.42|10
1732683630000|2024-11-27 05:00:30|23075.19|22995.19|23073.84|22993.84|23075.46|22995.46|23073.84|22993.84|10
1732683640000|2024-11-27 05:00:40|23072.98|22992.98|23073.46|22993.46|23073.46|22993.46|23072.64|22992.64|10
1732683650000|2024-11-27 05:00:50|23072.65|22992.65|23068.2|22988.2|23072.65|22992.65|23067.88|22987.88|10
1732683660000|2024-11-27 05:01:00|23066.93|22986.93|23061.03|22981.03|23066.93|22986.93|23060.3|22980.3|10
1732683670000|2024-11-27 05:01:10|23061.4|22981.4|23062.71|22982.71|23063.91|22983.91|23061.4|22981.4|10
1732683680000|2024-11-27 05:01:20|23062.5|22982.5|23060.12|22980.12|23063.14|22983.14|23060.12|22980.12|10
1732683690000|2024-11-27 05:01:30|23059.44|22979.44|23057.75|22977.75|23059.44|22979.44|23057.68|22977.68|10
1732683700000|2024-11-27 05:01:40|23057.74|22977.74|23056.48|22976.48|23059.43|22979.43|23056.48|22976.48|10
1732683710000|2024-11-27 05:01:50|23056.08|22976.08|23053.43|22973.43|23056.08|22976.08|23053.43|22973.43|10
1732683720000|2024-11-27 05:02:00|23053.92|22973.92|23053.42|22973.42|23053.92|22973.92|23052.1|22972.1|10
1732683730000|2024-11-27 05:02:10|23053.41|22973.41|23055.36|22975.36|23055.87|22975.87|23053.41|22973.41|10
1732683740000|2024-11-27 05:02:20|23054.09|22974.09|23053.12|22973.12|23054.09|22974.09|23050.09|22970.09|10
1732683750000|2024-11-27 05:02:30|23052.88|22972.88|23056.87|22976.87|23056.87|22976.87|23052.88|22972.88|10
1732683760000|2024-11-27 05:02:40|23056.88|22976.88|23059.03|22979.03|23059.39|22979.39|23056.88|22976.88|10
1732683770000|2024-11-27 05:02:50|23058.91|22978.91|23062.37|22982.37|23062.37|22982.37|23058.91|22978.91|10
1732683780000|2024-11-27 05:03:00|23062.26|22982.26|23066.19|22986.19|23066.98|22986.98|23062.26|22982.26|10
1732683790000|2024-11-27 05:03:10|23066.54|22986.54|23067.3|22987.3|23068.41|22988.41|23066.51|22986.51|10
1732683800000|2024-11-27 05:03:20|23067.01|22987.01|23071.97|22991.97|23071.97|22991.97|23067.01|22987.01|10
1732683810000|2024-11-27 05:03:30|23072.19|22992.19|23070.45|22990.45|23072.28|22992.28|23070.25|22990.25|10
1732683820000|2024-11-27 05:03:40|23069.54|22989.54|23066.69|22986.69|23069.54|22989.54|23066.42|22986.42|10
1732683830000|2024-11-27 05:03:50|23066.71|22986.71|23067.19|22987.19|23067.87|22987.87|23066.71|22986.71|10
1732683840000|2024-11-27 05:04:00|23067.66|22987.66|23067.16|22987.16|23068.78|22988.78|23067.16|22987.16|10
1732683850000|2024-11-27 05:04:10|23066.38|22986.38|23065.42|22985.42|23066.78|22986.78|23065.42|22985.42|10
1732683860000|2024-11-27 05:04:20|23064.93|22984.93|23060.86|22980.86|23064.93|22984.93|23060.86|22980.86|9
1732683870000|2024-11-27 05:04:30|23060.08|22980.08|23057.36|22977.36|23060.12|22980.12|23057.09|22977.09|10
1732683880000|2024-11-27 05:04:40|23058.54|22978.54|23060.45|22980.45|23060.45|22980.45|23058.49|22978.49|10
1732683890000|2024-11-27 05:04:50|23060.39|22980.39|23065.05|22985.05|23065.05|22985.05|23059.93|22979.93|10
1732683900000|2024-11-27 05:05:00|23064.86|22984.86|23060.99|22980.99|23064.86|22984.86|23060.99|22980.99|10
1732683910000|2024-11-27 05:05:10|23060.93|22980.93|23056.63|22976.63|23060.93|22980.93|23056.63|22976.63|10
1732683920000|2024-11-27 05:05:20|23056.67|22976.67|23053.06|22973.06|23058.04|22978.04|23053.06|22973.06|10
1732683930000|2024-11-27 05:05:30|23052.22|22972.22|23041.08|22961.08|23052.22|22972.22|23040.92|22960.92|10
1732683940000|2024-11-27 05:05:40|23040.69|22960.69|23042.68|22962.68|23042.68|22962.68|23040.02|22960.02|10
1732683950000|2024-11-27 05:05:50|23042.65|22962.65|23039.41|22959.41|23042.65|22962.65|23039.13|22959.13|10
1732683960000|2024-11-27 05:06:00|23038.77|22958.77|23039.93|22959.93|23040.08|22960.08|23038.7|22958.7|10
1732683970000|2024-11-27 05:06:10|23040.14|22960.14|23037.93|22957.93|23040.14|22960.14|23037.91|22957.91|10
1732683980000|2024-11-27 05:06:20|23036.57|22956.57|23036.29|22956.29|23036.57|22956.57|23035.24|22955.24|10
1732683990000|2024-11-27 05:06:30|23035.96|22955.96|23032.08|22952.08|23036.14|22956.14|23032.08|22952.08|10
1732684000000|2024-11-27 05:06:40|23031.37|22951.37|23029.21|22949.21|23031.37|22951.37|23029.21|22949.21|10
1732684010000|2024-11-27 05:06:50|23028.17|22948.17|23027.16|22947.16|23028.32|22948.32|23027.08|22947.08|10
1732684020000|2024-11-27 05:07:00|23027.11|22947.11|23023.81|22943.81|23027.69|22947.69|23023.81|22943.81|10
1732684030000|2024-11-27 05:07:10|23023.94|22943.94|23020.68|22940.68|23023.94|22943.94|23020.5|22940.5|10
1732684040000|2024-11-27 05:07:20|23020.07|22940.07|23014.47|22934.47|23020.07|22940.07|23014.47|22934.47|10
1732684050000|2024-11-27 05:07:30|23012.6|22932.6|23013.94|22933.94|23013.94|22933.94|23011.61|22931.61|10
1732684060000|2024-11-27 05:07:40|23015.15|22935.15|23016.46|22936.46|23016.46|22936.46|23013.61|22933.61|10
1732684070000|2024-11-27 05:07:50|23017.18|22937.18|23018.71|22938.71|23018.91|22938.91|23017.18|22937.18|10
1732684080000|2024-11-27 05:08:00|23018.73|22938.73|23022.34|22942.34|23022.34|22942.34|23018.73|22938.73|10
1732684090000|2024-11-27 05:08:10|23023.61|22943.61|23027.35|22947.35|23027.35|22947.35|23023.61|22943.61|10
1732684100000|2024-11-27 05:08:20|23027.48|22947.48|23025.63|22945.63|23028.05|22948.05|23025.63|22945.63|10
1732684110000|2024-11-27 05:08:30|23025.76|22945.76|23027.51|22947.51|23027.52|22947.52|23025.76|22945.76|10
1732684120000|2024-11-27 05:08:40|23028.03|22948.03|23024.73|22944.73|23028.03|22948.03|23024.54|22944.54|10
1732684130000|2024-11-27 05:08:50|23024.68|22944.68|23027.52|22947.52|23027.52|22947.52|23024.34|22944.34|10
1732684140000|2024-11-27 05:09:00|23026.78|22946.78|23030.87|22950.87|23030.87|22950.87|23026.78|22946.78|10
1732684150000|2024-11-27 05:09:10|23032.54|22952.54|23032.77|22952.77|23032.77|22952.77|23032.22|22952.22|10
1732684160000|2024-11-27 05:09:20|23033.15|22953.15|23032.58|22952.58|23034.96|22954.96|23032.45|22952.45|10
1732684170000|2024-11-27 05:09:30|23033.55|22953.55|23026.82|22946.82|23033.55|22953.55|23026.82|22946.82|10
1732684180000|2024-11-27 05:09:40|23026.43|22946.43|23028|22948|23028.12|22948.12|23025.68|22945.68|10
1732684190000|2024-11-27 05:09:50|23028.04|22948.04|23026.69|22946.69|23028.04|22948.04|23026.31|22946.31|10
1732684200000|2024-11-27 05:10:00|23026.58|22946.58|23029.59|22949.59|23029.59|22949.59|23026.08|22946.08|9
1732684210000|2024-11-27 05:10:10|23029.7|22949.7|23033.78|22953.78|23035.45|22955.45|23028.67|22948.67|10
1732684220000|2024-11-27 05:10:20|23033.28|22953.28|23031.86|22951.86|23034.02|22954.02|23031.86|22951.86|10
1732684230000|2024-11-27 05:10:30|23032.06|22952.06|23028.18|22948.18|23032.25|22952.25|23028.16|22948.16|9
1732684240000|2024-11-27 05:10:40|23027.75|22947.75|23022.46|22942.46|23027.75|22947.75|23022.46|22942.46|10
1732684250000|2024-11-27 05:10:50|23022.7|22942.7|23024.94|22944.94|23024.94|22944.94|23022.7|22942.7|10
1732684260000|2024-11-27 05:11:00|23025.45|22945.45|23026.3|22946.3|23026.42|22946.42|23025.45|22945.45|10
1732684270000|2024-11-27 05:11:10|23025.38|22945.38|23022.89|22942.89|23025.38|22945.38|23022.59|22942.59|10
1732684280000|2024-11-27 05:11:20|23022.46|22942.46|23022.42|22942.42|23023|22943|23021.93|22941.93|10
1732684290000|2024-11-27 05:11:30|23023|22943|23022.14|22942.14|23023.87|22943.87|23022.14|22942.14|10
1732684300000|2024-11-27 05:11:40|23022.2|22942.2|23019.45|22939.45|23022.2|22942.2|23019.45|22939.45|10
1732684310000|2024-11-27 05:11:50|23019.4|22939.4|23020.13|22940.13|23020.64|22940.64|23017.68|22937.68|10
1732684320000|2024-11-27 05:12:00|23021.23|22941.23|23017.3|22937.3|23021.63|22941.63|23017.3|22937.3|10
1732684330000|2024-11-27 05:12:10|23016.98|22936.98|23014.62|22934.62|23016.98|22936.98|23014.62|22934.62|10
1732684340000|2024-11-27 05:12:20|23013.91|22933.91|23013.48|22933.48|23015.03|22935.03|23013.48|22933.48|10
1732684350000|2024-11-27 05:12:30|23013.87|22933.87|23013.94|22933.94|23014.04|22934.04|23013.28|22933.28|10
1732684360000|2024-11-27 05:12:40|23013.91|22933.91|23014.11|22934.11|23015.13|22935.13|23013.91|22933.91|9
1732684370000|2024-11-27 05:12:50|23013.96|22933.96|23012.38|22932.38|23013.96|22933.96|23012.23|22932.23|10
1732684380000|2024-11-27 05:13:00|23012.78|22932.78|23013.9|22933.9|23014.79|22934.79|23012.53|22932.53|10
1732684390000|2024-11-27 05:13:10|23014.06|22934.06|23015.51|22935.51|23015.67|22935.67|23014.03|22934.03|10
1732684400000|2024-11-27 05:13:20|23015.62|22935.62|23013.43|22933.43|23015.62|22935.62|23013.28|22933.28|10
1732684410000|2024-11-27 05:13:30|23013.13|22933.13|23011.84|22931.84|23013.15|22933.15|23011.68|22931.68|9
1732684420000|2024-11-27 05:13:40|23011.64|22931.64|23007.64|22927.64|23011.64|22931.64|23007.64|22927.64|10
1732684430000|2024-11-27 05:13:50|23008.1|22928.1|23009.59|22929.59|23009.59|22929.59|23008.1|22928.1|10
1732684440000|2024-11-27 05:14:00|23010.78|22930.78|23013.56|22933.56|23013.56|22933.56|23010.7|22930.7|10
1732684450000|2024-11-27 05:14:10|23013.8|22933.8|23013.81|22933.81|23013.87|22933.87|23013.11|22933.11|9
1732684460000|2024-11-27 05:14:20|23013.64|22933.64|23010.64|22930.64|23013.97|22933.97|23010.4|22930.4|9
1732684470000|2024-11-27 05:14:30|23011.69|22931.69|23009.95|22929.95|23011.92|22931.92|23009.95|22929.95|10
1732684480000|2024-11-27 05:14:40|23009.51|22929.51|23009.59|22929.59|23009.59|22929.59|23008.7|22928.7|10
1732684490000|2024-11-27 05:14:50|23009.63|22929.63|23008.65|22928.65|23009.63|22929.63|23008.55|22928.55|10
1732684500000|2024-11-27 05:15:00|23008.96|22928.96|23006.68|22926.68|23010.55|22930.55|23006.68|22926.68|10
1732684510000|2024-11-27 05:15:10|23006.9|22926.9|23003.15|22923.15|23006.98|22926.98|23003.11|22923.11|10
1732684520000|2024-11-27 05:15:20|23003.34|22923.34|22993.44|22913.44|23003.34|22923.34|22993.44|22913.44|10
1732684530000|2024-11-27 05:15:30|22991.96|22911.96|22993.9|22913.9|22993.94|22913.94|22991.58|22911.58|10
1732684540000|2024-11-27 05:15:40|22993.52|22913.52|22993.65|22913.65|22993.65|22913.65|22992.8|22912.8|10
1732684550000|2024-11-27 05:15:50|22992.82|22912.82|22996.41|22916.41|22996.41|22916.41|22992.5|22912.5|10
1732684560000|2024-11-27 05:16:00|22996.15|22916.15|23005.77|22925.77|23005.77|22925.77|22996.15|22916.15|10
1732684570000|2024-11-27 05:16:10|23007.28|22927.28|23007.91|22927.91|23008.92|22928.92|23007.28|22927.28|10
1732684580000|2024-11-27 05:16:20|23007.97|22927.97|22999.91|22919.91|23007.97|22927.97|22999.91|22919.91|10
1732684590000|2024-11-27 05:16:30|22999.36|22919.36|23000.12|22920.12|23001.32|22921.32|22999.32|22919.32|10
1732684600000|2024-11-27 05:16:40|22999.79|22919.79|23001.31|22921.31|23001.31|22921.31|22999.36|22919.36|10
1732684610000|2024-11-27 05:16:50|23000.28|22920.28|22999.41|22919.41|23000.28|22920.28|22998.78|22918.78|10
1732684620000|2024-11-27 05:17:00|22999.1|22919.1|22996.99|22916.99|22999.1|22919.1|22996.99|22916.99|10
1732684630000|2024-11-27 05:17:10|22996.86|22916.86|22999.87|22919.87|22999.99|22919.99|22996.86|22916.86|10
1732684640000|2024-11-27 05:17:20|23000.17|22920.17|22997.16|22917.16|23002.85|22922.85|22997.16|22917.16|10
1732684650000|2024-11-27 05:17:30|22996.59|22916.59|22997.08|22917.08|22997.93|22917.93|22996.42|22916.42|10
1732684660000|2024-11-27 05:17:40|22997.29|22917.29|22997.85|22917.85|22998.35|22918.35|22997.24|22917.24|10
1732684670000|2024-11-27 05:17:50|22997.09|22917.09|22991.46|22911.46|22997.09|22917.09|22991.46|22911.46|9
1732684680000|2024-11-27 05:18:00|22991.14|22911.14|22990.93|22910.93|22991.53|22911.53|22989.96|22909.96|10
1732684690000|2024-11-27 05:18:10|22990.12|22910.12|22991.24|22911.24|22991.24|22911.24|22988.05|22908.05|10
1732684700000|2024-11-27 05:18:20|22991.95|22911.95|22990.82|22910.82|22991.95|22911.95|22990.26|22910.26|9
1732684710000|2024-11-27 05:18:30|22990.75|22910.75|22992.34|22912.34|22992.34|22912.34|22990.75|22910.75|10
1732684720000|2024-11-27 05:18:40|22992.9|22912.9|22998.67|22918.67|22998.67|22918.67|22992.9|22912.9|10
1732684730000|2024-11-27 05:18:50|22998.62|22918.62|22997.49|22917.49|22998.86|22918.86|22997.38|22917.38|10
1732684740000|2024-11-27 05:19:00|22998.07|22918.07|22998.99|22918.99|22999.06|22919.06|22997.93|22917.93|8
1732684750000|2024-11-27 05:19:10|22999.18|22919.18|23000.23|22920.23|23000.23|22920.23|22997.86|22917.86|9
1732684760000|2024-11-27 05:19:20|23000.75|22920.75|23006.74|22926.74|23006.93|22926.93|23000.75|22920.75|10
1732684770000|2024-11-27 05:19:30|23006.56|22926.56|23011.93|22931.93|23012.61|22932.61|23006.56|22926.56|10
1732684780000|2024-11-27 05:19:40|23012.11|22932.11|23011.6|22931.6|23013.06|22933.06|23011.6|22931.6|10
1732684790000|2024-11-27 05:19:50|23011.36|22931.36|23010.91|22930.91|23012.04|22932.04|23010.87|22930.87|10
1732684800000|2024-11-27 05:20:00|23010.68|22930.68|23010.12|22930.12|23010.68|22930.68|23009.67|22929.67|10
1732684810000|2024-11-27 05:20:10|23010.7|22930.7|23012.85|22932.85|23013.71|22933.71|23010.7|22930.7|10
1732684820000|2024-11-27 05:20:20|23014.48|22934.48|23010.08|22930.08|23015.34|22935.34|23010.08|22930.08|10
1732684830000|2024-11-27 05:20:30|23007.92|22927.92|22998.55|22918.55|23007.92|22927.92|22998.55|22918.55|10
1732684840000|2024-11-27 05:20:40|22998.53|22918.53|22999.42|22919.42|22999.42|22919.42|22998.53|22918.53|10
1732684850000|2024-11-27 05:20:50|22999.1|22919.1|22991.85|22911.85|22999.1|22919.1|22991.85|22911.85|10
1732684860000|2024-11-27 05:21:00|22991.93|22911.93|22983.1|22903.1|22991.93|22911.93|22983.1|22903.1|9
1732684870000|2024-11-27 05:21:10|22982.94|22902.94|22979.15|22899.15|22982.94|22902.94|22979.15|22899.15|10
1732684880000|2024-11-27 05:21:20|22979.21|22899.21|22970.5|22890.5|22979.21|22899.21|22970.5|22890.5|10
1732684890000|2024-11-27 05:21:30|22970.88|22890.88|22974.3|22894.3|22974.3|22894.3|22969.91|22889.91|10
1732684900000|2024-11-27 05:21:40|22974.04|22894.04|22971.74|22891.74|22974.27|22894.27|22971.74|22891.74|10
1732684910000|2024-11-27 05:21:50|22971.72|22891.72|22970.35|22890.35|22971.72|22891.72|22969.97|22889.97|10
1732684920000|2024-11-27 05:22:00|22970.02|22890.02|22966.41|22886.41|22970.45|22890.45|22965.32|22885.32|10
1732684930000|2024-11-27 05:22:10|22966.99|22886.99|22973.87|22893.87|22973.87|22893.87|22965.81|22885.81|10
1732684940000|2024-11-27 05:22:20|22974.38|22894.38|22979.06|22899.06|22979.06|22899.06|22974.38|22894.38|10
1732684950000|2024-11-27 05:22:30|22977.99|22897.99|22977.66|22897.66|22978.37|22898.37|22977.03|22897.03|10
1732684960000|2024-11-27 05:22:40|22977.59|22897.59|22984.21|22904.21|22984.21|22904.21|22977.16|22897.16|10
1732684970000|2024-11-27 05:22:50|22983.96|22903.96|22988.41|22908.41|22988.41|22908.41|22983.96|22903.96|10
1732684980000|2024-11-27 05:23:00|22988.18|22908.18|22996.28|22916.28|22996.28|22916.28|22988.18|22908.18|10
1732684990000|2024-11-27 05:23:10|22996.89|22916.89|23003.04|22923.04|23003.04|22923.04|22996.89|22916.89|10
1732685000000|2024-11-27 05:23:20|23003.42|22923.42|23007.74|22927.74|23007.89|22927.89|23003.42|22923.42|10
1732685010000|2024-11-27 05:23:30|23008.32|22928.32|23010.38|22930.38|23010.6|22930.6|23008.32|22928.32|10
1732685020000|2024-11-27 05:23:40|23008.67|22928.67|23010.31|22930.31|23010.31|22930.31|23007.85|22927.85|10
1732685030000|2024-11-27 05:23:50|23010.25|22930.25|23018.93|22938.93|23018.93|22938.93|23010.25|22930.25|8
1732685040000|2024-11-27 05:24:00|23018.97|22938.97|23025.46|22945.46|23025.46|22945.46|23018.97|22938.97|10
1732685050000|2024-11-27 05:24:10|23025.45|22945.45|23026.47|22946.47|23027.44|22947.44|23025.3|22945.3|10
1732685060000|2024-11-27 05:24:20|23026.06|22946.06|23027.49|22947.49|23027.49|22947.49|23025.96|22945.96|10
1732685070000|2024-11-27 05:24:30|23026.94|22946.94|23027.89|22947.89|23030.84|22950.84|23026.28|22946.28|10
1732685080000|2024-11-27 05:24:40|23027.13|22947.13|23024.93|22944.93|23027.13|22947.13|23024.76|22944.76|10
1732685090000|2024-11-27 05:24:50|23024.88|22944.88|23022.26|22942.26|23024.88|22944.88|23022.17|22942.17|10
1732685100000|2024-11-27 05:25:00|23022.28|22942.28|23028.14|22948.14|23028.14|22948.14|23021.86|22941.86|8
1732685110000|2024-11-27 05:25:10|23027.72|22947.72|23032.96|22952.96|23032.96|22952.96|23027.72|22947.72|10
1732685120000|2024-11-27 05:25:20|23033.19|22953.19|23032.84|22952.84|23033.61|22953.61|23031.84|22951.84|10
1732685130000|2024-11-27 05:25:30|23034.39|22954.39|23037.26|22957.26|23037.26|22957.26|23034.25|22954.25|10
1732685140000|2024-11-27 05:25:40|23037.61|22957.61|23037.29|22957.29|23037.93|22957.93|23037.29|22957.29|10
1732685150000|2024-11-27 05:25:50|23037.26|22957.26|23032.44|22952.44|23037.26|22957.26|23032.44|22952.44|9
1732685160000|2024-11-27 05:26:00|23033.49|22953.49|23030.45|22950.45|23033.49|22953.49|23030.45|22950.45|10
1732685170000|2024-11-27 05:26:10|23030.31|22950.31|23027.91|22947.91|23030.51|22950.51|23027.86|22947.86|10
1732685180000|2024-11-27 05:26:20|23027.75|22947.75|23026.04|22946.04|23028.56|22948.56|23025.85|22945.85|10
1732685190000|2024-11-27 05:26:30|23025.1|22945.1|23023.66|22943.66|23025.1|22945.1|23022.83|22942.83|10
1732685200000|2024-11-27 05:26:40|23023.82|22943.82|23024.31|22944.31|23024.41|22944.41|23022.93|22942.93|10
1732685210000|2024-11-27 05:26:50|23025.12|22945.12|23027.92|22947.92|23028.43|22948.43|23025.12|22945.12|10
1732685220000|2024-11-27 05:27:00|23028.63|22948.63|23030.93|22950.93|23031.34|22951.34|23028.63|22948.63|10
1732685230000|2024-11-27 05:27:10|23030.66|22950.66|23027.3|22947.3|23030.66|22950.66|23026.47|22946.47|10
1732685240000|2024-11-27 05:27:20|23028.48|22948.48|23031.37|22951.37|23031.57|22951.57|23028.44|22948.44|10
1732685250000|2024-11-27 05:27:30|23031.28|22951.28|23031.89|22951.89|23033.24|22953.24|23031.28|22951.28|10
1732685260000|2024-11-27 05:27:40|23031.86|22951.86|23032.55|22952.55|23032.55|22952.55|23031.19|22951.19|10
1732685270000|2024-11-27 05:27:50|23032.64|22952.64|23034.2|22954.2|23034.2|22954.2|23032.52|22952.52|10
1732685280000|2024-11-27 05:28:00|23033.93|22953.93|23036.7|22956.7|23036.71|22956.71|23033.37|22953.37|9
1732685290000|2024-11-27 05:28:10|23036.27|22956.27|23039.47|22959.47|23039.47|22959.47|23033.71|22953.71|10
1732685300000|2024-11-27 05:28:20|23039.61|22959.61|23040.98|22960.98|23040.98|22960.98|23039.61|22959.61|10
1732685310000|2024-11-27 05:28:30|23040.93|22960.93|23040.64|22960.64|23041.87|22961.87|23040.64|22960.64|10
1732685320000|2024-11-27 05:28:40|23040.75|22960.75|23037.57|22957.57|23040.96|22960.96|23036.4|22956.4|10
1732685330000|2024-11-27 05:28:50|23036.63|22956.63|23038.09|22958.09|23038.09|22958.09|23035.65|22955.65|10
1732685340000|2024-11-27 05:29:00|23037.94|22957.94|23042.18|22962.18|23042.18|22962.18|23037.94|22957.94|10
1732685350000|2024-11-27 05:29:10|23042.31|22962.31|23048.37|22968.37|23048.51|22968.51|23042.31|22962.31|9
1732685360000|2024-11-27 05:29:20|23048.71|22968.71|23051.56|22971.56|23052.16|22972.16|23048.71|22968.71|10
1732685370000|2024-11-27 05:29:30|23051.41|22971.41|23052.06|22972.06|23052.77|22972.77|23051.41|22971.41|10
1732685380000|2024-11-27 05:29:40|23051.61|22971.61|23049.32|22969.32|23051.61|22971.61|23049.27|22969.27|10
1732685390000|2024-11-27 05:29:50|23048.69|22968.69|23049.43|22969.43|23049.55|22969.55|23048.69|22968.69|10
1732685400000|2024-11-27 05:30:00|23049.4|22969.4|23049.95|22969.95|23051.67|22971.67|23049.4|22969.4|10
1732685410000|2024-11-27 05:30:10|23049.45|22969.45|23048.59|22968.59|23050.19|22970.19|23048.11|22968.11|10
1732685420000|2024-11-27 05:30:20|23050.59|22970.59|23050.54|22970.54|23052.52|22972.52|23050.31|22970.31|10
1732685430000|2024-11-27 05:30:30|23049.59|22969.59|23048.83|22968.83|23049.67|22969.67|23047.96|22967.96|10
1732685440000|2024-11-27 05:30:40|23050.15|22970.15|23051.33|22971.33|23051.33|22971.33|23049.78|22969.78|9
1732685450000|2024-11-27 05:30:50|23052.11|22972.11|23054.63|22974.63|23054.91|22974.91|23052.11|22972.11|10
1732685460000|2024-11-27 05:31:00|23054.49|22974.49|23060.04|22980.04|23060.04|22980.04|23054.49|22974.49|10
1732685470000|2024-11-27 05:31:10|23060.33|22980.33|23062.66|22982.66|23062.66|22982.66|23059.02|22979.02|10
1732685480000|2024-11-27 05:31:20|23062.26|22982.26|23058.7|22978.7|23063.06|22983.06|23058.7|22978.7|10
1732685490000|2024-11-27 05:31:30|23059.11|22979.11|23064.54|22984.54|23064.54|22984.54|23059.11|22979.11|10
1732685500000|2024-11-27 05:31:40|23064.83|22984.83|23066.76|22986.76|23066.76|22986.76|23064.67|22984.67|10
1732685510000|2024-11-27 05:31:50|23067.13|22987.13|23070.82|22990.82|23070.91|22990.91|23067.13|22987.13|10
1732685520000|2024-11-27 05:32:00|23071.41|22991.41|23072.73|22992.73|23073.49|22993.49|23071.41|22991.41|10
1732685530000|2024-11-27 05:32:10|23074.06|22994.06|23077.14|22997.14|23077.14|22997.14|23074.06|22994.06|10
1732685540000|2024-11-27 05:32:20|23077.41|22997.41|23076.99|22996.99|23077.41|22997.41|23076.18|22996.18|10
1732685550000|2024-11-27 05:32:30|23076.37|22996.37|23075.77|22995.77|23076.87|22996.87|23075.77|22995.77|9
1732685560000|2024-11-27 05:32:40|23075.58|22995.58|23077.77|22997.77|23077.77|22997.77|23075.36|22995.36|10
1732685570000|2024-11-27 05:32:50|23077.78|22997.78|23079.14|22999.14|23079.14|22999.14|23077.69|22997.69|10
1732685580000|2024-11-27 05:33:00|23079.3|22999.3|23077.88|22997.88|23079.3|22999.3|23077.88|22997.88|9
1732685590000|2024-11-27 05:33:10|23077.21|22997.21|23076.84|22996.84|23077.21|22997.21|23075.85|22995.85|10
1732685600000|2024-11-27 05:33:20|23076.68|22996.68|23078.78|22998.78|23078.78|22998.78|23076.68|22996.68|10
1732685610000|2024-11-27 05:33:30|23079.03|22999.03|23080.94|23000.94|23080.94|23000.94|23078.87|22998.87|10
1732685620000|2024-11-27 05:33:40|23081.01|23001.01|23079.25|22999.25|23081.09|23001.09|23079.25|22999.25|10
1732685630000|2024-11-27 05:33:50|23078.7|22998.7|23079.98|22999.98|23080.23|23000.23|23078.44|22998.44|10
1732685640000|2024-11-27 05:34:00|23079.97|22999.97|23077.55|22997.55|23079.97|22999.97|23077.07|22997.07|9
1732685650000|2024-11-27 05:34:10|23077.54|22997.54|23076.37|22996.37|23077.79|22997.79|23076.37|22996.37|10
1732685660000|2024-11-27 05:34:20|23076.25|22996.25|23075.74|22995.74|23076.25|22996.25|23074.64|22994.64|10
1732685670000|2024-11-27 05:34:30|23076.36|22996.36|23076.43|22996.43|23077.55|22997.55|23076.32|22996.32|10
1732685680000|2024-11-27 05:34:40|23076.53|22996.53|23075.92|22995.92|23077.13|22997.13|23075.92|22995.92|10
1732685690000|2024-11-27 05:34:50|23076.1|22996.1|23074.56|22994.56|23076.54|22996.54|23073.84|22993.84|10
1732685700000|2024-11-27 05:35:00|23074.7|22994.7|23078.3|22998.3|23078.3|22998.3|23074.7|22994.7|10
1732685710000|2024-11-27 05:35:10|23079.08|22999.08|23081.25|23001.25|23082.07|23002.07|23079.08|22999.08|10
1732685720000|2024-11-27 05:35:20|23080.86|23000.86|23082.96|23002.96|23082.96|23002.96|23080.86|23000.86|9
1732685730000|2024-11-27 05:35:30|23083.11|23003.11|23085.92|23005.92|23085.92|23005.92|23082.93|23002.93|10
1732685740000|2024-11-27 05:35:40|23087.22|23007.22|23093.73|23013.73|23093.73|23013.73|23087.22|23007.22|10
1732685750000|2024-11-27 05:35:50|23094.37|23014.37|23096.54|23016.54|23096.75|23016.75|23094.27|23014.27|10
1732685760000|2024-11-27 05:36:00|23096.86|23016.86|23097.41|23017.41|23097.52|23017.52|23095.96|23015.96|10
1732685770000|2024-11-27 05:36:10|23097.37|23017.37|23105.19|23025.19|23105.19|23025.19|23097.37|23017.37|10
1732685780000|2024-11-27 05:36:20|23104.59|23024.59|23104.97|23024.97|23105.07|23025.07|23104.15|23024.15|10
1732685790000|2024-11-27 05:36:30|23104.81|23024.81|23106.97|23026.97|23106.97|23026.97|23104.78|23024.78|10
1732685800000|2024-11-27 05:36:40|23106.73|23026.73|23108.91|23028.91|23108.91|23028.91|23106.34|23026.34|10
1732685810000|2024-11-27 05:36:50|23109.1|23029.1|23107.25|23027.25|23109.29|23029.29|23107.25|23027.25|10
1732685820000|2024-11-27 05:37:00|23107.72|23027.72|23110.67|23030.67|23110.67|23030.67|23107.64|23027.64|10
1732685830000|2024-11-27 05:37:10|23110.82|23030.82|23116.68|23036.68|23116.68|23036.68|23110.82|23030.82|10
1732685840000|2024-11-27 05:37:20|23116.53|23036.53|23115.72|23035.72|23117.95|23037.95|23115.72|23035.72|10
1732685850000|2024-11-27 05:37:30|23114.55|23034.55|23111.85|23031.85|23114.55|23034.55|23111.85|23031.85|10
1732685860000|2024-11-27 05:37:40|23110.48|23030.48|23108.24|23028.24|23110.48|23030.48|23108.15|23028.15|10
1732685870000|2024-11-27 05:37:50|23108.59|23028.59|23109.48|23029.48|23109.74|23029.74|23107.12|23027.12|10
1732685880000|2024-11-27 05:38:00|23110.63|23030.63|23112.94|23032.94|23112.94|23032.94|23110.47|23030.47|10
1732685890000|2024-11-27 05:38:10|23112.95|23032.95|23115.62|23035.62|23115.62|23035.62|23112.95|23032.95|10
1732685900000|2024-11-27 05:38:20|23115.8|23035.8|23115.24|23035.24|23116.27|23036.27|23115.24|23035.24|10
1732685910000|2024-11-27 05:38:30|23114.85|23034.85|23114.15|23034.15|23115.76|23035.76|23114.15|23034.15|10
1732685920000|2024-11-27 05:38:40|23113.87|23033.87|23111.72|23031.72|23113.87|23033.87|23111.47|23031.47|10
1732685930000|2024-11-27 05:38:50|23111.81|23031.81|23110.21|23030.21|23112.31|23032.31|23110.21|23030.21|9
1732685940000|2024-11-27 05:39:00|23110.2|23030.2|23112.4|23032.4|23112.4|23032.4|23110.2|23030.2|10
1732685950000|2024-11-27 05:39:10|23112.21|23032.21|23114.8|23034.8|23114.8|23034.8|23112.21|23032.21|10
1732685960000|2024-11-27 05:39:20|23114.79|23034.79|23114.01|23034.01|23115.06|23035.06|23114.01|23034.01|10
1732685970000|2024-11-27 05:39:30|23113.66|23033.66|23111.46|23031.46|23113.85|23033.85|23111.46|23031.46|10
1732685980000|2024-11-27 05:39:40|23111.42|23031.42|23111.42|23031.42|23111.42|23031.42|23110.46|23030.46|10
1732685990000|2024-11-27 05:39:50|23111.64|23031.64|23113.29|23033.29|23113.29|23033.29|23111.46|23031.46|10
1732686000000|2024-11-27 05:40:00|23113.01|23033.01|23115.2|23035.2|23115.2|23035.2|23112.76|23032.76|10
1732686010000|2024-11-27 05:40:10|23114.93|23034.93|23114.86|23034.86|23116.23|23036.23|23114.18|23034.18|10
1732686020000|2024-11-27 05:40:20|23114.55|23034.55|23116.92|23036.92|23116.92|23036.92|23113.84|23033.84|10
1732686030000|2024-11-27 05:40:30|23116.86|23036.86|23118.56|23038.56|23118.56|23038.56|23116.13|23036.13|10
1732686040000|2024-11-27 05:40:40|23118.53|23038.53|23119.52|23039.52|23119.52|23039.52|23118.51|23038.51|10
1732686050000|2024-11-27 05:40:50|23119.89|23039.89|23123.51|23043.51|23123.51|23043.51|23119.89|23039.89|10
1732686060000|2024-11-27 05:41:00|23123.26|23043.26|23126.05|23046.05|23126.05|23046.05|23123.25|23043.25|10
1732686070000|2024-11-27 05:41:10|23125.92|23045.92|23126.73|23046.73|23127.18|23047.18|23125.92|23045.92|10
1732686080000|2024-11-27 05:41:20|23126.75|23046.75|23127.99|23047.99|23127.99|23047.99|23126.54|23046.54|10
1732686090000|2024-11-27 05:41:30|23128.26|23048.26|23131.4|23051.4|23131.4|23051.4|23128.26|23048.26|10
1732686100000|2024-11-27 05:41:40|23131.43|23051.43|23131.48|23051.48|23132.18|23052.18|23131.11|23051.11|10
1732686110000|2024-11-27 05:41:50|23130.89|23050.89|23131.53|23051.53|23131.62|23051.62|23130.4|23050.4|10
1732686120000|2024-11-27 05:42:00|23131.89|23051.89|23130.38|23050.38|23131.91|23051.91|23130.38|23050.38|9
1732686130000|2024-11-27 05:42:10|23131.25|23051.25|23131.41|23051.41|23132.44|23052.44|23131.25|23051.25|10
1732686140000|2024-11-27 05:42:20|23131.36|23051.36|23129.71|23049.71|23132.46|23052.46|23129.71|23049.71|10
1732686150000|2024-11-27 05:42:30|23129.64|23049.64|23128.22|23048.22|23129.89|23049.89|23128.22|23048.22|10
1732686160000|2024-11-27 05:42:40|23128.32|23048.32|23128.52|23048.52|23128.52|23048.52|23127.79|23047.79|10
1732686170000|2024-11-27 05:42:50|23128.53|23048.53|23129|23049|23129.18|23049.18|23127.83|23047.83|10
1732686180000|2024-11-27 05:43:00|23128.35|23048.35|23129.21|23049.21|23129.6|23049.6|23128.33|23048.33|10
1732686190000|2024-11-27 05:43:10|23129.26|23049.26|23130.23|23050.23|23132.65|23052.65|23129.23|23049.23|10
1732686200000|2024-11-27 05:43:20|23129.84|23049.84|23127.68|23047.68|23129.84|23049.84|23127.68|23047.68|9
1732686210000|2024-11-27 05:43:30|23127.29|23047.29|23129.26|23049.26|23130.79|23050.79|23127.29|23047.29|10
1732686220000|2024-11-27 05:43:40|23130.97|23050.97|23132.95|23052.95|23133.1|23053.1|23130.97|23050.97|10
1732686230000|2024-11-27 05:43:50|23132.93|23052.93|23132.83|23052.83|23133.34|23053.34|23132.24|23052.24|10
1732686240000|2024-11-27 05:44:00|23133.09|23053.09|23132.97|23052.97|23133.75|23053.75|23132.97|23052.97|10
1732686250000|2024-11-27 05:44:10|23133.49|23053.49|23135.17|23055.17|23135.66|23055.66|23133.49|23053.49|10
1732686260000|2024-11-27 05:44:20|23135.29|23055.29|23133.26|23053.26|23135.46|23055.46|23133.26|23053.26|10
1732686270000|2024-11-27 05:44:30|23133.01|23053.01|23133.21|23053.21|23133.6|23053.6|23132.93|23052.93|10
1732686280000|2024-11-27 05:44:40|23132.92|23052.92|23133.07|23053.07|23134.01|23054.01|23132.51|23052.51|10
1732686290000|2024-11-27 05:44:50|23132.99|23052.99|23131.19|23051.19|23132.99|23052.99|23131.19|23051.19|10
1732686300000|2024-11-27 05:45:00|23130.51|23050.51|23128.89|23048.89|23130.51|23050.51|23128.77|23048.77|10
1732686310000|2024-11-27 05:45:10|23129.08|23049.08|23127.18|23047.18|23129.08|23049.08|23126.95|23046.95|9
1732686320000|2024-11-27 05:45:20|23126.68|23046.68|23123.17|23043.17|23126.68|23046.68|23122.91|23042.91|10
1732686330000|2024-11-27 05:45:30|23122.85|23042.85|23124.45|23044.45|23124.45|23044.45|23122.67|23042.67|10
1732686340000|2024-11-27 05:45:40|23124.3|23044.3|23122.1|23042.1|23124.3|23044.3|23121.43|23041.43|10
1732686350000|2024-11-27 05:45:50|23121.54|23041.54|23122.18|23042.18|23122.92|23042.92|23121.54|23041.54|10
1732686360000|2024-11-27 05:46:00|23121.56|23041.56|23117.12|23037.12|23121.66|23041.66|23117.12|23037.12|10
1732686370000|2024-11-27 05:46:10|23116.56|23036.56|23114.95|23034.95|23116.56|23036.56|23114.95|23034.95|10
1732686380000|2024-11-27 05:46:20|23115.91|23035.91|23116.46|23036.46|23117.47|23037.47|23115.91|23035.91|10
1732686390000|2024-11-27 05:46:30|23116.34|23036.34|23115.86|23035.86|23116.46|23036.46|23115.79|23035.79|10
1732686400000|2024-11-27 05:46:40|23115.94|23035.94|23112.82|23032.82|23115.94|23035.94|23112.82|23032.82|10
1732686410000|2024-11-27 05:46:50|23111.26|23031.26|23105.03|23025.03|23111.26|23031.26|23105.03|23025.03|10
1732686420000|2024-11-27 05:47:00|23104.81|23024.81|23101.12|23021.12|23105.03|23025.03|23100.66|23020.66|10
1732686430000|2024-11-27 05:47:10|23101.43|23021.43|23102.6|23022.6|23102.6|23022.6|23101.43|23021.43|10
1732686440000|2024-11-27 05:47:20|23103.74|23023.74|23103.99|23023.99|23104.33|23024.33|23102.82|23022.82|10
1732686450000|2024-11-27 05:47:30|23103.56|23023.56|23106.19|23026.19|23106.19|23026.19|23103.56|23023.56|10
1732686460000|2024-11-27 05:47:40|23106.38|23026.38|23106.74|23026.74|23106.74|23026.74|23106.05|23026.05|10
1732686470000|2024-11-27 05:47:50|23106.82|23026.82|23109.65|23029.65|23109.69|23029.69|23106.65|23026.65|10
1732686480000|2024-11-27 05:48:00|23109.96|23029.96|23109.48|23029.48|23110.76|23030.76|23109.48|23029.48|10
1732686490000|2024-11-27 05:48:10|23109.28|23029.28|23107.94|23027.94|23109.28|23029.28|23107.53|23027.53|10
1732686500000|2024-11-27 05:48:20|23108.68|23028.68|23108.63|23028.63|23109.66|23029.66|23108.47|23028.47|10
1732686510000|2024-11-27 05:48:30|23107.94|23027.94|23107.9|23027.9|23108.21|23028.21|23107.74|23027.74|9
1732686520000|2024-11-27 05:48:40|23107.92|23027.92|23106.55|23026.55|23107.92|23027.92|23106.33|23026.33|10
1732686530000|2024-11-27 05:48:50|23106.65|23026.65|23105.24|23025.24|23106.65|23026.65|23104.94|23024.94|10
1732686540000|2024-11-27 05:49:00|23105.16|23025.16|23107.54|23027.54|23107.54|23027.54|23105.16|23025.16|10
1732686550000|2024-11-27 05:49:10|23107.84|23027.84|23105.55|23025.55|23107.86|23027.86|23105.2|23025.2|10
1732686560000|2024-11-27 05:49:20|23105.42|23025.42|23103.05|23023.05|23105.42|23025.42|23103.05|23023.05|10
1732686570000|2024-11-27 05:49:30|23102.88|23022.88|23097.16|23017.16|23102.88|23022.88|23097.16|23017.16|10
1732686580000|2024-11-27 05:49:40|23096.25|23016.25|23089.78|23009.78|23096.25|23016.25|23089.78|23009.78|9
1732686590000|2024-11-27 05:49:50|23089.71|23009.71|23087.7|23007.7|23089.71|23009.71|23087.7|23007.7|10
1732686600000|2024-11-27 05:50:00|23087.4|23007.4|23075.38|22995.38|23087.4|23007.4|23075.38|22995.38|10
1732686610000|2024-11-27 05:50:10|23075.14|22995.14|23073.91|22993.91|23075.31|22995.31|23073.51|22993.51|10
1732686620000|2024-11-27 05:50:20|23073.54|22993.54|23075.37|22995.37|23075.52|22995.52|23072.31|22992.31|10
1732686630000|2024-11-27 05:50:30|23075.85|22995.85|23075.22|22995.22|23077.85|22997.85|23075.05|22995.05|10
1732686640000|2024-11-27 05:50:40|23076.15|22996.15|23081.42|23001.42|23081.42|23001.42|23076.15|22996.15|10
1732686650000|2024-11-27 05:50:50|23081.25|23001.25|23078.59|22998.59|23081.25|23001.25|23078.57|22998.57|10
1732686660000|2024-11-27 05:51:00|23078.23|22998.23|23076.82|22996.82|23079.2|22999.2|23075.78|22995.78|10
1732686670000|2024-11-27 05:51:10|23077.13|22997.13|23079.98|22999.98|23079.98|22999.98|23077.13|22997.13|10
1732686680000|2024-11-27 05:51:20|23080.14|23000.14|23081.01|23001.01|23081.78|23001.78|23080.14|23000.14|9
1732686690000|2024-11-27 05:51:30|23081.38|23001.38|23085.75|23005.75|23085.75|23005.75|23081.38|23001.38|10
1732686700000|2024-11-27 05:51:40|23087.07|23007.07|23087.24|23007.24|23087.24|23007.24|23086.83|23006.83|10
1732686710000|2024-11-27 05:51:50|23085.52|23005.52|23083.68|23003.68|23085.52|23005.52|23083.1|23003.1|10
1732686720000|2024-11-27 05:52:00|23083.84|23003.84|23089.17|23009.17|23089.17|23009.17|23083.84|23003.84|9
1732686730000|2024-11-27 05:52:10|23089.47|23009.47|23089.9|23009.9|23090.11|23010.11|23089.34|23009.34|9
1732686740000|2024-11-27 05:52:20|23090.05|23010.05|23094.18|23014.18|23094.18|23014.18|23089.69|23009.69|10
1732686750000|2024-11-27 05:52:30|23094.4|23014.4|23095.23|23015.23|23095.23|23015.23|23094.4|23014.4|10
1732686760000|2024-11-27 05:52:40|23095|23015|23091.43|23011.43|23095|23015|23091.43|23011.43|10
1732686770000|2024-11-27 05:52:50|23090.95|23010.95|23084.81|23004.81|23090.95|23010.95|23084.67|23004.67|10
1732686780000|2024-11-27 05:53:00|23084.85|23004.85|23084.08|23004.08|23084.85|23004.85|23083.31|23003.31|10
1732686790000|2024-11-27 05:53:10|23084.75|23004.75|23087.76|23007.76|23087.89|23007.89|23084.75|23004.75|10
1732686800000|2024-11-27 05:53:20|23086.56|23006.56|23085.48|23005.48|23086.56|23006.56|23085.48|23005.48|10
1732686810000|2024-11-27 05:53:30|23084.74|23004.74|23082.43|23002.43|23084.74|23004.74|23082.26|23002.26|10
1732686820000|2024-11-27 05:53:40|23082.68|23002.68|23078.97|22998.97|23082.68|23002.68|23078.84|22998.84|10
1732686830000|2024-11-27 05:53:50|23079.45|22999.45|23078.83|22998.83|23079.45|22999.45|23078.83|22998.83|10
1732686840000|2024-11-27 05:54:00|23078.73|22998.73|23077.42|22997.42|23078.82|22998.82|23077.11|22997.11|10
1732686850000|2024-11-27 05:54:10|23077.68|22997.68|23080.34|23000.34|23080.52|23000.52|23077.6|22997.6|10
1732686860000|2024-11-27 05:54:20|23080.12|23000.12|23082.39|23002.39|23082.39|23002.39|23080.12|23000.12|10
1732686870000|2024-11-27 05:54:30|23083.31|23003.31|23085.91|23005.91|23085.91|23005.91|23083.31|23003.31|10
1732686880000|2024-11-27 05:54:40|23086.81|23006.81|23088.74|23008.74|23088.74|23008.74|23086.81|23006.81|10
1732686890000|2024-11-27 05:54:50|23088.33|23008.33|23090.02|23010.02|23090.02|23010.02|23088.02|23008.02|10
1732686900000|2024-11-27 05:55:00|23090.2|23010.2|23087.96|23007.96|23090.59|23010.59|23087.96|23007.96|10
1732686910000|2024-11-27 05:55:10|23087.7|23007.7|23081.1|23001.1|23087.7|23007.7|23081.1|23001.1|10
1732686920000|2024-11-27 05:55:20|23080.53|23000.53|23079.35|22999.35|23080.53|23000.53|23078.33|22998.33|10
1732686930000|2024-11-27 05:55:30|23079.72|22999.72|23082.68|23002.68|23083.06|23003.06|23079.42|22999.42|10
1732686940000|2024-11-27 05:55:40|23082.92|23002.92|23078.06|22998.06|23082.92|23002.92|23077.77|22997.77|10
1732686950000|2024-11-27 05:55:50|23077.75|22997.75|23077.52|22997.52|23077.79|22997.79|23076.63|22996.63|10
1732686960000|2024-11-27 05:56:00|23077.7|22997.7|23073.45|22993.45|23077.7|22997.7|23073.45|22993.45|10
1732686970000|2024-11-27 05:56:10|23072.76|22992.76|23071.85|22991.85|23072.91|22992.91|23071.8|22991.8|9
1732686980000|2024-11-27 05:56:20|23071.91|22991.91|23073.91|22993.91|23074.02|22994.02|23071.91|22991.91|10
1732686990000|2024-11-27 05:56:30|23074.04|22994.04|23072.68|22992.68|23074.33|22994.33|23072.54|22992.54|10
1732687000000|2024-11-27 05:56:40|23072.59|22992.59|23063.99|22983.99|23072.59|22992.59|23063.99|22983.99|10
1732687010000|2024-11-27 05:56:50|23064.16|22984.16|23064.53|22984.53|23064.64|22984.64|23063.51|22983.51|10
1732687020000|2024-11-27 05:57:00|23063.99|22983.99|23060.32|22980.32|23063.99|22983.99|23060.32|22980.32|10
1732687030000|2024-11-27 05:57:10|23060.02|22980.02|23063.12|22983.12|23063.12|22983.12|23059.37|22979.37|9
1732687040000|2024-11-27 05:57:20|23063.14|22983.14|23062.66|22982.66|23063.14|22983.14|23062.05|22982.05|9
1732687050000|2024-11-27 05:57:30|23062.98|22982.98|23060.19|22980.19|23063.42|22983.42|23059.01|22979.01|10
1732687060000|2024-11-27 05:57:40|23061.02|22981.02|23060.56|22980.56|23061.33|22981.33|23060.56|22980.56|10
1732687070000|2024-11-27 05:57:50|23060.62|22980.62|23062.67|22982.67|23062.67|22982.67|23060.62|22980.62|10
1732687080000|2024-11-27 05:58:00|23062.47|22982.47|23064.73|22984.73|23064.73|22984.73|23062.35|22982.35|10
1732687090000|2024-11-27 05:58:10|23065.05|22985.05|23062.23|22982.23|23066.09|22986.09|23062.23|22982.23|9
1732687100000|2024-11-27 05:58:20|23061.45|22981.45|23059.19|22979.19|23061.54|22981.54|23059.03|22979.03|10
1732687110000|2024-11-27 05:58:30|23059.55|22979.55|23061.97|22981.97|23061.97|22981.97|23057.92|22977.92|10
1732687120000|2024-11-27 05:58:40|23062.63|22982.63|23060.06|22980.06|23062.63|22982.63|23060.06|22980.06|10
1732687130000|2024-11-27 05:58:50|23060.81|22980.81|23058.88|22978.88|23061.85|22981.85|23058.88|22978.88|10
1732687140000|2024-11-27 05:59:00|23058.54|22978.54|23056.69|22976.69|23058.83|22978.83|23056.25|22976.25|10
1732687150000|2024-11-27 05:59:10|23056.92|22976.92|23057.32|22977.32|23057.73|22977.73|23056.22|22976.22|10
1732687160000|2024-11-27 05:59:20|23058.96|22978.96|23055.33|22975.33|23059.53|22979.53|23055.33|22975.33|10
1732687170000|2024-11-27 05:59:30|23055.85|22975.85|23056.11|22976.11|23056.41|22976.41|23055.85|22975.85|10
1732687180000|2024-11-27 05:59:40|23056.98|22976.98|23059.4|22979.4|23059.4|22979.4|23056.98|22976.98|10
1732687190000|2024-11-27 05:59:50|23060.39|22980.39|23062.92|22982.92|23063.23|22983.23|23060.39|22980.39|10
1732687200000|2024-11-27 06:00:00|23063.42|22983.42|23066.2|22986.2|23066.2|22986.2|23063.42|22983.42|10
1732687210000|2024-11-27 06:00:10|23066.29|22986.29|23072.08|22992.08|23072.72|22992.72|23066.29|22986.29|10
1732687220000|2024-11-27 06:00:20|23071.48|22991.48|23072.62|22992.62|23073.02|22993.02|23070.32|22990.32|9
1732687230000|2024-11-27 06:00:30|23073.05|22993.05|23079.07|22999.07|23079.07|22999.07|23073.05|22993.05|10
1732687240000|2024-11-27 06:00:40|23079.2|22999.2|23076.47|22996.47|23079.25|22999.25|23075.37|22995.37|10
1732687250000|2024-11-27 06:00:50|23076.4|22996.4|23075.81|22995.81|23076.4|22996.4|23074.85|22994.85|10
1732687260000|2024-11-27 06:01:00|23075.56|22995.56|23070.78|22990.78|23075.56|22995.56|23070.34|22990.34|10
1732687270000|2024-11-27 06:01:10|23069.91|22989.91|23073.02|22993.02|23073.05|22993.05|23069.91|22989.91|10
1732687280000|2024-11-27 06:01:20|23072.76|22992.76|23074.78|22994.78|23074.78|22994.78|23072.76|22992.76|10
1732687290000|2024-11-27 06:01:30|23075.62|22995.62|23075.29|22995.29|23076.6|22996.6|23075.29|22995.29|9
1732687300000|2024-11-27 06:01:40|23075.03|22995.03|23076.77|22996.77|23076.81|22996.81|23074.69|22994.69|10
1732687310000|2024-11-27 06:01:50|23076.55|22996.55|23076.84|22996.84|23077.84|22997.84|23076.07|22996.07|10
1732687320000|2024-11-27 06:02:00|23076.67|22996.67|23075.85|22995.85|23076.84|22996.84|23074.81|22994.81|10
1732687330000|2024-11-27 06:02:10|23076.29|22996.29|23075.3|22995.3|23076.51|22996.51|23074.24|22994.24|10
1732687340000|2024-11-27 06:02:20|23074.87|22994.87|23069.42|22989.42|23075.48|22995.48|23069.42|22989.42|10
1732687350000|2024-11-27 06:02:30|23069.74|22989.74|23075.81|22995.81|23075.81|22995.81|23069.74|22989.74|9
1732687360000|2024-11-27 06:02:40|23077.3|22997.3|23079.39|22999.39|23079.39|22999.39|23077.3|22997.3|10
1732687370000|2024-11-27 06:02:50|23079.4|22999.4|23081.87|23001.87|23081.91|23001.91|23079.4|22999.4|9
1732687380000|2024-11-27 06:03:00|23081.85|23001.85|23081.23|23001.23|23084.63|23004.63|23081.23|23001.23|10
1732687390000|2024-11-27 06:03:10|23081.38|23001.38|23077.94|22997.94|23081.38|23001.38|23077.94|22997.94|9
1732687400000|2024-11-27 06:03:20|23078.05|22998.05|23081.4|23001.4|23081.4|23001.4|23077.72|22997.72|10
1732687410000|2024-11-27 06:03:30|23081.73|23001.73|23082.68|23002.68|23083.18|23003.18|23081.73|23001.73|10
1732687420000|2024-11-27 06:03:40|23082.55|23002.55|23084.24|23004.24|23084.24|23004.24|23082.55|23002.55|10
1732687430000|2024-11-27 06:03:50|23084.44|23004.44|23085.17|23005.17|23085.45|23005.45|23084.21|23004.21|10
1732687440000|2024-11-27 06:04:00|23085.8|23005.8|23089.31|23009.31|23089.31|23009.31|23085.4|23005.4|10
1732687450000|2024-11-27 06:04:10|23089.63|23009.63|23087.52|23007.52|23089.63|23009.63|23087.52|23007.52|10
1732687460000|2024-11-27 06:04:20|23086.84|23006.84|23089.3|23009.3|23089.3|23009.3|23086.84|23006.84|10
1732687470000|2024-11-27 06:04:30|23089.32|23009.32|23090.32|23010.32|23091.16|23011.16|23089.32|23009.32|10
1732687480000|2024-11-27 06:04:40|23090.07|23010.07|23090.36|23010.36|23090.57|23010.57|23089.76|23009.76|10
1732687490000|2024-11-27 06:04:50|23089.88|23009.88|23091.61|23011.61|23091.61|23011.61|23089.62|23009.62|10
1732687500000|2024-11-27 06:05:00|23091.78|23011.78|23094.01|23014.01|23094.65|23014.65|23091.78|23011.78|10
1732687510000|2024-11-27 06:05:10|23093.86|23013.86|23091.96|23011.96|23093.86|23013.86|23091.36|23011.36|10
1732687520000|2024-11-27 06:05:20|23092.16|23012.16|23094.03|23014.03|23094.03|23014.03|23091.98|23011.98|10
1732687530000|2024-11-27 06:05:30|23094.35|23014.35|23096.63|23016.63|23096.63|23016.63|23094.35|23014.35|10
1732687540000|2024-11-27 06:05:40|23096.48|23016.48|23096.62|23016.62|23098.16|23018.16|23096.25|23016.25|9
1732687550000|2024-11-27 06:05:50|23096.26|23016.26|23094.74|23014.74|23096.26|23016.26|23094.31|23014.31|10
1732687560000|2024-11-27 06:06:00|23094.79|23014.79|23097.92|23017.92|23097.99|23017.99|23093.75|23013.75|10
1732687570000|2024-11-27 06:06:10|23097.75|23017.75|23097.95|23017.95|23097.95|23017.95|23096.42|23016.42|10
1732687580000|2024-11-27 06:06:20|23097.81|23017.81|23098.17|23018.17|23098.62|23018.62|23097.81|23017.81|10
1732687590000|2024-11-27 06:06:30|23097.88|23017.88|23095.17|23015.17|23097.88|23017.88|23095.17|23015.17|10
1732687600000|2024-11-27 06:06:40|23094.75|23014.75|23095.15|23015.15|23095.44|23015.44|23094.15|23014.15|10
1732687610000|2024-11-27 06:06:50|23095.13|23015.13|23099.64|23019.64|23099.75|23019.75|23095.13|23015.13|10
1732687620000|2024-11-27 06:07:00|23099.54|23019.54|23099.8|23019.8|23100.11|23020.11|23099.2|23019.2|9
1732687630000|2024-11-27 06:07:10|23099.6|23019.6|23097.17|23017.17|23099.6|23019.6|23095.48|23015.48|10
1732687640000|2024-11-27 06:07:20|23095.97|23015.97|23104.09|23024.09|23104.09|23024.09|23095.36|23015.36|10
1732687650000|2024-11-27 06:07:30|23104.48|23024.48|23112.13|23032.13|23112.13|23032.13|23104.48|23024.48|10
1732687660000|2024-11-27 06:07:40|23112.93|23032.93|23115.25|23035.25|23115.5|23035.5|23112.93|23032.93|10
1732687670000|2024-11-27 06:07:50|23115.59|23035.59|23118.42|23038.42|23118.63|23038.63|23115.59|23035.59|8
1732687680000|2024-11-27 06:08:00|23118.37|23038.37|23118.14|23038.14|23119.04|23039.04|23118.14|23038.14|10
1732687690000|2024-11-27 06:08:10|23117.36|23037.36|23117.25|23037.25|23117.81|23037.81|23115.77|23035.77|10
1732687700000|2024-11-27 06:08:20|23116.77|23036.77|23117.73|23037.73|23117.73|23037.73|23116.25|23036.25|10
1732687710000|2024-11-27 06:08:30|23118.01|23038.01|23118.14|23038.14|23118.46|23038.46|23117.98|23037.98|9
1732687720000|2024-11-27 06:08:40|23118.17|23038.17|23119.53|23039.53|23119.53|23039.53|23118.17|23038.17|10
1732687730000|2024-11-27 06:08:50|23119.09|23039.09|23120.02|23040.02|23120.02|23040.02|23119.09|23039.09|10
1732687740000|2024-11-27 06:09:00|23119.83|23039.83|23120.05|23040.05|23120.05|23040.05|23119.31|23039.31|10
1732687750000|2024-11-27 06:09:10|23119.72|23039.72|23120.43|23040.43|23120.58|23040.58|23119.02|23039.02|10
1732687760000|2024-11-27 06:09:20|23120.53|23040.53|23122.37|23042.37|23122.45|23042.45|23120.17|23040.17|10
1732687770000|2024-11-27 06:09:30|23122.35|23042.35|23122.68|23042.68|23122.84|23042.84|23122.26|23042.26|9
1732687780000|2024-11-27 06:09:40|23122.88|23042.88|23123.69|23043.69|23123.69|23043.69|23122.48|23042.48|10
1732687790000|2024-11-27 06:09:50|23123.71|23043.71|23125.93|23045.93|23125.97|23045.97|23123.71|23043.71|9
1732687800000|2024-11-27 06:10:00|23126.36|23046.36|23128.09|23048.09|23128.09|23048.09|23125.97|23045.97|9
1732687810000|2024-11-27 06:10:10|23129.62|23049.62|23136.66|23056.66|23136.66|23056.66|23129.62|23049.62|10
1732687820000|2024-11-27 06:10:20|23138.91|23058.91|23145.63|23065.63|23145.63|23065.63|23138.91|23058.91|10
1732687830000|2024-11-27 06:10:30|23146.14|23066.14|23154.06|23074.06|23154.06|23074.06|23146.14|23066.14|10
1732687840000|2024-11-27 06:10:40|23155.1|23075.1|23169.61|23089.61|23169.92|23089.92|23155.1|23075.1|10
1732687850000|2024-11-27 06:10:50|23168.69|23088.69|23169.97|23089.97|23170.37|23090.37|23168.69|23088.69|10
1732687860000|2024-11-27 06:11:00|23170.72|23090.72|23172.31|23092.31|23172.5|23092.5|23170.08|23090.08|10
1732687870000|2024-11-27 06:11:10|23174.56|23094.56|23176.2|23096.2|23176.26|23096.26|23174.56|23094.56|10
1732687880000|2024-11-27 06:11:20|23176.78|23096.78|23177.59|23097.59|23177.59|23097.59|23176.63|23096.63|10
1732687890000|2024-11-27 06:11:30|23177.85|23097.85|23175.48|23095.48|23177.94|23097.94|23175.48|23095.48|10
1732687900000|2024-11-27 06:11:40|23175.5|23095.5|23176.67|23096.67|23176.67|23096.67|23173.05|23093.05|10
1732687910000|2024-11-27 06:11:50|23177.34|23097.34|23183.49|23103.49|23183.49|23103.49|23177.34|23097.34|10
1732687920000|2024-11-27 06:12:00|23183.96|23103.96|23188.28|23108.28|23188.28|23108.28|23183.96|23103.96|10
1732687930000|2024-11-27 06:12:10|23186.34|23106.34|23182.35|23102.35|23186.34|23106.34|23182.34|23102.34|10
1732687940000|2024-11-27 06:12:20|23182.19|23102.19|23178.01|23098.01|23182.21|23102.21|23178.01|23098.01|10
1732687950000|2024-11-27 06:12:30|23177.63|23097.63|23176.55|23096.55|23177.63|23097.63|23176.51|23096.51|9
1732687960000|2024-11-27 06:12:40|23176.62|23096.62|23179.44|23099.44|23179.44|23099.44|23176.62|23096.62|10
1732687970000|2024-11-27 06:12:50|23179.1|23099.1|23179.64|23099.64|23180.22|23100.22|23179.1|23099.1|10
1732687980000|2024-11-27 06:13:00|23179.62|23099.62|23178.12|23098.12|23179.68|23099.68|23178.12|23098.12|10
1732687990000|2024-11-27 06:13:10|23178.16|23098.16|23177.29|23097.29|23178.74|23098.74|23177.28|23097.28|10
1732688000000|2024-11-27 06:13:20|23177.47|23097.47|23176.06|23096.06|23177.47|23097.47|23174.28|23094.28|9
1732688010000|2024-11-27 06:13:30|23175.69|23095.69|23176.87|23096.87|23177.04|23097.04|23175.69|23095.69|10
1732688020000|2024-11-27 06:13:40|23176.35|23096.35|23179.77|23099.77|23179.77|23099.77|23175.87|23095.87|10
1732688030000|2024-11-27 06:13:50|23180.24|23100.24|23182.02|23102.02|23182.86|23102.86|23180.2|23100.2|10
1732688040000|2024-11-27 06:14:00|23182.11|23102.11|23183.91|23103.91|23184.06|23104.06|23180.64|23100.64|10
1732688050000|2024-11-27 06:14:10|23183.64|23103.64|23185.11|23105.11|23185.86|23105.86|23183.64|23103.64|10
1732688060000|2024-11-27 06:14:20|23184.93|23104.93|23188.52|23108.52|23188.52|23108.52|23184.85|23104.85|10
1732688070000|2024-11-27 06:14:30|23188.73|23108.73|23189.82|23109.82|23189.82|23109.82|23188.66|23108.66|10
1732688080000|2024-11-27 06:14:40|23189.72|23109.72|23190.71|23110.71|23190.71|23110.71|23189.23|23109.23|8
1732688090000|2024-11-27 06:14:50|23191.33|23111.33|23191.98|23111.98|23192.47|23112.47|23191.33|23111.33|10
1732688100000|2024-11-27 06:15:00|23191.95|23111.95|23194.92|23114.92|23194.92|23114.92|23191.95|23111.95|10
1732688110000|2024-11-27 06:15:10|23195.08|23115.08|23193.88|23113.88|23196.14|23116.14|23193.88|23113.88|10
1732688120000|2024-11-27 06:15:20|23193.68|23113.68|23189.29|23109.29|23194.04|23114.04|23189.29|23109.29|10
1732688130000|2024-11-27 06:15:30|23189.55|23109.55|23187.03|23107.03|23189.87|23109.87|23187.03|23107.03|10
1732688140000|2024-11-27 06:15:40|23186.78|23106.78|23186.83|23106.83|23187.84|23107.84|23186.42|23106.42|10
1732688150000|2024-11-27 06:15:50|23187.18|23107.18|23187.38|23107.38|23187.98|23107.98|23187.18|23107.18|10
1732688160000|2024-11-27 06:16:00|23187.81|23107.81|23191.57|23111.57|23191.57|23111.57|23187.81|23107.81|10
1732688170000|2024-11-27 06:16:10|23192.2|23112.2|23194.61|23114.61|23194.61|23114.61|23191.78|23111.78|10
1732688180000|2024-11-27 06:16:20|23195.08|23115.08|23197.93|23117.93|23197.93|23117.93|23194.07|23114.07|10
1732688190000|2024-11-27 06:16:30|23199.66|23119.66|23203.07|23123.07|23203.07|23123.07|23199.66|23119.66|10
1732688200000|2024-11-27 06:16:40|23202.95|23122.95|23204.15|23124.15|23204.15|23124.15|23202.95|23122.95|10
1732688210000|2024-11-27 06:16:50|23209.9|23129.9|23210.45|23130.45|23211.19|23131.19|23209.9|23129.9|10
1732688220000|2024-11-27 06:17:00|23211.95|23131.95|23214.59|23134.59|23214.66|23134.66|23211.95|23131.95|10
1732688230000|2024-11-27 06:17:10|23214.56|23134.56|23216.71|23136.71|23216.8|23136.8|23214.19|23134.19|10
1732688240000|2024-11-27 06:17:20|23216.68|23136.68|23217.34|23137.34|23218.81|23138.81|23216.68|23136.68|9
1732688250000|2024-11-27 06:17:30|23217.51|23137.51|23216.18|23136.18|23217.51|23137.51|23215.53|23135.53|10
1732688260000|2024-11-27 06:17:40|23215.83|23135.83|23217.7|23137.7|23217.7|23137.7|23215.83|23135.83|10
1732688270000|2024-11-27 06:17:50|23217.63|23137.63|23222.12|23142.12|23222.12|23142.12|23217.63|23137.63|10
1732688280000|2024-11-27 06:18:00|23223.5|23143.5|23221.98|23141.98|23223.5|23143.5|23221.42|23141.42|10
1732688290000|2024-11-27 06:18:10|23222.32|23142.32|23219.77|23139.77|23222.32|23142.32|23219.64|23139.64|10
1732688300000|2024-11-27 06:18:20|23219.88|23139.88|23218.08|23138.08|23219.91|23139.91|23217.49|23137.49|10
1732688310000|2024-11-27 06:18:30|23218.44|23138.44|23220.47|23140.47|23220.61|23140.61|23218.44|23138.44|10
1732688320000|2024-11-27 06:18:40|23220.75|23140.75|23219.94|23139.94|23220.98|23140.98|23219.94|23139.94|10
1732688330000|2024-11-27 06:18:50|23220.8|23140.8|23217.27|23137.27|23222.72|23142.72|23217.27|23137.27|10
1732688340000|2024-11-27 06:19:00|23218.02|23138.02|23216.34|23136.34|23218.02|23138.02|23216.08|23136.08|10
1732688350000|2024-11-27 06:19:10|23216.71|23136.71|23226.35|23146.35|23226.43|23146.43|23216.71|23136.71|10
1732688360000|2024-11-27 06:19:20|23227.89|23147.89|23237.06|23157.06|23237.06|23157.06|23227.89|23147.89|10
1732688370000|2024-11-27 06:19:30|23237.59|23157.59|23235.81|23155.81|23237.59|23157.59|23235.31|23155.31|10
1732688380000|2024-11-27 06:19:40|23236.14|23156.14|23237.13|23157.13|23237.55|23157.55|23236.14|23156.14|10
1732688390000|2024-11-27 06:19:50|23237.14|23157.14|23234.48|23154.48|23237.14|23157.14|23234.48|23154.48|10
1732688400000|2024-11-27 06:20:00|23234.36|23154.36|23226.93|23146.93|23234.36|23154.36|23226.93|23146.93|9
1732688410000|2024-11-27 06:20:10|23226.83|23146.83|23239.74|23159.74|23239.74|23159.74|23226.82|23146.82|10
1732688420000|2024-11-27 06:20:20|23240.86|23160.86|23241.62|23161.62|23241.98|23161.98|23240.86|23160.86|10
1732688430000|2024-11-27 06:20:30|23243.18|23163.18|23245.49|23165.49|23245.87|23165.87|23243.18|23163.18|10
1732688440000|2024-11-27 06:20:40|23245.83|23165.83|23247.41|23167.41|23247.41|23167.41|23245.83|23165.83|10
1732688450000|2024-11-27 06:20:50|23247.86|23167.86|23250.8|23170.8|23250.8|23170.8|23246.85|23166.85|10
1732688460000|2024-11-27 06:21:00|23250.79|23170.79|23249.88|23169.88|23251.03|23171.03|23249.88|23169.88|10
1732688470000|2024-11-27 06:21:10|23249.14|23169.14|23247.46|23167.46|23249.14|23169.14|23246.65|23166.65|10
1732688480000|2024-11-27 06:21:20|23247.44|23167.44|23248.04|23168.04|23249.59|23169.59|23247.11|23167.11|10
1732688490000|2024-11-27 06:21:30|23248.24|23168.24|23249.11|23169.11|23250.8|23170.8|23248.24|23168.24|10
1732688500000|2024-11-27 06:21:40|23248.97|23168.97|23247.77|23167.77|23249|23169|23246.32|23166.32|9
1732688510000|2024-11-27 06:21:50|23247.32|23167.32|23250.28|23170.28|23250.28|23170.28|23245.19|23165.19|10
1732688520000|2024-11-27 06:22:00|23250.08|23170.08|23246.45|23166.45|23250.17|23170.17|23246.45|23166.45|9
1732688530000|2024-11-27 06:22:10|23246.67|23166.67|23250.81|23170.81|23250.81|23170.81|23246.67|23166.67|10
1732688540000|2024-11-27 06:22:20|23249.37|23169.37|23244.7|23164.7|23250.34|23170.34|23244.55|23164.55|10
1732688550000|2024-11-27 06:22:30|23244.95|23164.95|23247.64|23167.64|23247.64|23167.64|23244.95|23164.95|10
1732688560000|2024-11-27 06:22:40|23247.83|23167.83|23246.26|23166.26|23247.83|23167.83|23246.26|23166.26|10
1732688570000|2024-11-27 06:22:50|23245.98|23165.98|23244.94|23164.94|23246.26|23166.26|23244.44|23164.44|9
1732688580000|2024-11-27 06:23:00|23245.47|23165.47|23245.53|23165.53|23245.53|23165.53|23244.17|23164.17|10
1732688590000|2024-11-27 06:23:10|23245.61|23165.61|23244.53|23164.53|23245.61|23165.61|23244.1|23164.1|10
1732688600000|2024-11-27 06:23:20|23244.99|23164.99|23241.58|23161.58|23245.01|23165.01|23241.39|23161.39|10
1732688610000|2024-11-27 06:23:30|23241.5|23161.5|23239.69|23159.69|23241.87|23161.87|23239.69|23159.69|9
1732688620000|2024-11-27 06:23:40|23240|23160|23240.19|23160.19|23240.25|23160.25|23238.89|23158.89|10
1732688630000|2024-11-27 06:23:50|23239.31|23159.31|23241.99|23161.99|23242.24|23162.24|23239.31|23159.31|10
1732688640000|2024-11-27 06:24:00|23242.41|23162.41|23245.16|23165.16|23245.16|23165.16|23242.41|23162.41|10
1732688650000|2024-11-27 06:24:10|23244.83|23164.83|23245.35|23165.35|23245.65|23165.65|23244.56|23164.56|10
1732688660000|2024-11-27 06:24:20|23245.54|23165.54|23248.3|23168.3|23248.3|23168.3|23245.54|23165.54|10
1732688670000|2024-11-27 06:24:30|23248.83|23168.83|23249.59|23169.59|23249.99|23169.99|23248.63|23168.63|10
1732688680000|2024-11-27 06:24:40|23249.23|23169.23|23248.74|23168.74|23250.06|23170.06|23248.74|23168.74|10
1732688690000|2024-11-27 06:24:50|23248.31|23168.31|23244.17|23164.17|23248.31|23168.31|23244.17|23164.17|10
1732688700000|2024-11-27 06:25:00|23243.99|23163.99|23240.54|23160.54|23243.99|23163.99|23240.23|23160.23|10
1732688710000|2024-11-27 06:25:10|23240.82|23160.82|23236.81|23156.81|23241.14|23161.14|23236.49|23156.49|10
1732688720000|2024-11-27 06:25:20|23237.65|23157.65|23230.71|23150.71|23238.01|23158.01|23230.71|23150.71|10
1732688730000|2024-11-27 06:25:30|23228.7|23148.7|23226.4|23146.4|23228.7|23148.7|23226.4|23146.4|10
1732688740000|2024-11-27 06:25:40|23226.19|23146.19|23213.8|23133.8|23226.19|23146.19|23213.8|23133.8|10
1732688750000|2024-11-27 06:25:50|23213.18|23133.18|23214.62|23134.62|23214.62|23134.62|23212.93|23132.93|10
1732688760000|2024-11-27 06:26:00|23212.64|23132.64|23210.02|23130.02|23213.42|23133.42|23210.02|23130.02|10
1732688770000|2024-11-27 06:26:10|23209.94|23129.94|23208.62|23128.62|23210.55|23130.55|23208.58|23128.58|10
1732688780000|2024-11-27 06:26:20|23208.76|23128.76|23213.04|23133.04|23213.04|23133.04|23208.76|23128.76|10
1732688790000|2024-11-27 06:26:30|23213.97|23133.97|23216.32|23136.32|23218.59|23138.59|23213.97|23133.97|10
1732688800000|2024-11-27 06:26:40|23215.97|23135.97|23214.93|23134.93|23215.97|23135.97|23214.93|23134.93|10
1732688810000|2024-11-27 06:26:50|23215.03|23135.03|23216.54|23136.54|23216.54|23136.54|23214.33|23134.33|10
1732688820000|2024-11-27 06:27:00|23216.65|23136.65|23217.43|23137.43|23217.67|23137.67|23216.65|23136.65|10
1732688830000|2024-11-27 06:27:10|23217.34|23137.34|23217.24|23137.24|23217.38|23137.38|23216.85|23136.85|10
1732688840000|2024-11-27 06:27:20|23217.33|23137.33|23216.02|23136.02|23217.33|23137.33|23213.79|23133.79|10
1732688850000|2024-11-27 06:27:30|23215.89|23135.89|23213.8|23133.8|23217.48|23137.48|23213.8|23133.8|10
1732688860000|2024-11-27 06:27:40|23213.67|23133.67|23212.79|23132.79|23214.05|23134.05|23212.79|23132.79|10
1732688870000|2024-11-27 06:27:50|23212.53|23132.53|23212.53|23132.53|23212.53|23132.53|23212.29|23132.29|10
1732688880000|2024-11-27 06:28:00|23212.47|23132.47|23213.59|23133.59|23213.65|23133.65|23212.47|23132.47|9
1732688890000|2024-11-27 06:28:10|23213.71|23133.71|23213.34|23133.34|23214.45|23134.45|23213.34|23133.34|10
1732688900000|2024-11-27 06:28:20|23212.94|23132.94|23210.09|23130.09|23212.94|23132.94|23209.91|23129.91|10
1732688910000|2024-11-27 06:28:30|23209.85|23129.85|23208.95|23128.95|23209.92|23129.92|23208.77|23128.77|10
1732688920000|2024-11-27 06:28:40|23208.99|23128.99|23208.31|23128.31|23209.02|23129.02|23208.18|23128.18|9
1732688930000|2024-11-27 06:28:50|23207.88|23127.88|23210.77|23130.77|23210.77|23130.77|23207.86|23127.86|10
1732688940000|2024-11-27 06:29:00|23210.73|23130.73|23212.92|23132.92|23213.22|23133.22|23210.68|23130.68|10
1732688950000|2024-11-27 06:29:10|23212.91|23132.91|23215.17|23135.17|23215.59|23135.59|23212.91|23132.91|10
1732688960000|2024-11-27 06:29:20|23215.4|23135.4|23212.7|23132.7|23215.47|23135.47|23212.7|23132.7|10
1732688970000|2024-11-27 06:29:30|23212.55|23132.55|23211.35|23131.35|23214.44|23134.44|23211.35|23131.35|10
1732688980000|2024-11-27 06:29:40|23211.07|23131.07|23209.49|23129.49|23211.07|23131.07|23208.9|23128.9|10
1732688990000|2024-11-27 06:29:50|23210.26|23130.26|23210.4|23130.4|23210.75|23130.75|23209.66|23129.66|10
1732689000000|2024-11-27 06:30:00|23210.38|23130.38|23212.88|23132.88|23212.88|23132.88|23210.14|23130.14|10
1732689010000|2024-11-27 06:30:10|23213.07|23133.07|23215.2|23135.2|23215.2|23135.2|23213.07|23133.07|10
1732689020000|2024-11-27 06:30:20|23214.99|23134.99|23217.36|23137.36|23217.42|23137.42|23214.99|23134.99|9
1732689030000|2024-11-27 06:30:30|23217.79|23137.79|23217.17|23137.17|23218.06|23138.06|23217.12|23137.12|9
1732689040000|2024-11-27 06:30:40|23216.99|23136.99|23215.07|23135.07|23216.99|23136.99|23215.07|23135.07|10
1732689050000|2024-11-27 06:30:50|23214.73|23134.73|23205.44|23125.44|23214.73|23134.73|23205.44|23125.44|10
1732689060000|2024-11-27 06:31:00|23202.99|23122.99|23205.76|23125.76|23205.78|23125.78|23202.99|23122.99|10
1732689070000|2024-11-27 06:31:10|23205.75|23125.75|23208.57|23128.57|23208.57|23128.57|23205.75|23125.75|10
1732689080000|2024-11-27 06:31:20|23209.16|23129.16|23211.84|23131.84|23211.84|23131.84|23209.16|23129.16|10
1732689090000|2024-11-27 06:31:30|23212.2|23132.2|23212.16|23132.16|23212.59|23132.59|23211.9|23131.9|10
1732689100000|2024-11-27 06:31:40|23211.78|23131.78|23207.93|23127.93|23211.78|23131.78|23207.9|23127.9|10
1732689110000|2024-11-27 06:31:50|23207.59|23127.59|23207.05|23127.05|23208.25|23128.25|23207.05|23127.05|10
1732689120000|2024-11-27 06:32:00|23207.13|23127.13|23208.66|23128.66|23208.66|23128.66|23206.04|23126.04|10
1732689130000|2024-11-27 06:32:10|23209.04|23129.04|23211.31|23131.31|23212.71|23132.71|23209.04|23129.04|10
1732689140000|2024-11-27 06:32:20|23212.48|23132.48|23212.53|23132.53|23212.63|23132.63|23212.08|23132.08|10
1732689150000|2024-11-27 06:32:30|23210.53|23130.53|23210.38|23130.38|23210.53|23130.53|23208.73|23128.73|10
1732689160000|2024-11-27 06:32:40|23210.27|23130.27|23209.73|23129.73|23210.27|23130.27|23209.69|23129.69|10
1732689170000|2024-11-27 06:32:50|23209.44|23129.44|23210.81|23130.81|23210.81|23130.81|23209.41|23129.41|10
1732689180000|2024-11-27 06:33:00|23211.21|23131.21|23212.03|23132.03|23212.03|23132.03|23210.03|23130.03|10
1732689190000|2024-11-27 06:33:10|23212.4|23132.4|23214.99|23134.99|23214.99|23134.99|23212.4|23132.4|10
1732689200000|2024-11-27 06:33:20|23215|23135|23218|23138|23218|23138|23215|23135|9
1732689210000|2024-11-27 06:33:30|23217.92|23137.92|23217.94|23137.94|23218.14|23138.14|23217.44|23137.44|9
1732689220000|2024-11-27 06:33:40|23218.29|23138.29|23221.32|23141.32|23221.35|23141.35|23218.29|23138.29|10
1732689230000|2024-11-27 06:33:50|23221.26|23141.26|23224.26|23144.26|23224.26|23144.26|23221.26|23141.26|10
1732689240000|2024-11-27 06:34:00|23224.43|23144.43|23224.8|23144.8|23225.3|23145.3|23224.43|23144.43|10
1732689250000|2024-11-27 06:34:10|23224.68|23144.68|23224.96|23144.96|23225.87|23145.87|23224.68|23144.68|10
1732689260000|2024-11-27 06:34:20|23224.51|23144.51|23220.54|23140.54|23224.51|23144.51|23220.08|23140.08|10
1732689270000|2024-11-27 06:34:30|23220.76|23140.76|23222.62|23142.62|23222.62|23142.62|23220.76|23140.76|10
1732689280000|2024-11-27 06:34:40|23222.66|23142.66|23227.25|23147.25|23227.25|23147.25|23222.66|23142.66|10
1732689290000|2024-11-27 06:34:50|23227.07|23147.07|23225.11|23145.11|23227.07|23147.07|23225.11|23145.11|9
1732689300000|2024-11-27 06:35:00|23224.83|23144.83|23221.19|23141.19|23224.83|23144.83|23221.19|23141.19|10
1732689310000|2024-11-27 06:35:10|23221.39|23141.39|23225.2|23145.2|23225.2|23145.2|23221.39|23141.39|10
1732689320000|2024-11-27 06:35:20|23224.74|23144.74|23225.3|23145.3|23225.61|23145.61|23224.74|23144.74|9
1732689330000|2024-11-27 06:35:30|23225.27|23145.27|23222.83|23142.83|23225.8|23145.8|23222.67|23142.67|10
1732689340000|2024-11-27 06:35:40|23222.4|23142.4|23217.01|23137.01|23222.4|23142.4|23217.01|23137.01|10
1732689350000|2024-11-27 06:35:50|23215.36|23135.36|23207.12|23127.12|23215.36|23135.36|23207.12|23127.12|10
1732689360000|2024-11-27 06:36:00|23207.59|23127.59|23202.83|23122.83|23207.8|23127.8|23201.14|23121.14|10
1732689370000|2024-11-27 06:36:10|23203.65|23123.65|23207.88|23127.88|23208.3|23128.3|23203.65|23123.65|10
1732689380000|2024-11-27 06:36:20|23207.51|23127.51|23208.71|23128.71|23208.96|23128.96|23206.99|23126.99|10
1732689390000|2024-11-27 06:36:30|23208.59|23128.59|23202.68|23122.68|23208.59|23128.59|23202.68|23122.68|10
1732689400000|2024-11-27 06:36:40|23202.69|23122.69|23201.36|23121.36|23203.09|23123.09|23200.98|23120.98|10
1732689410000|2024-11-27 06:36:50|23201.19|23121.19|23203.4|23123.4|23203.99|23123.99|23201.19|23121.19|9
1732689420000|2024-11-27 06:37:00|23203.92|23123.92|23206.5|23126.5|23206.5|23126.5|23203.34|23123.34|10
1732689430000|2024-11-27 06:37:10|23207.16|23127.16|23207.34|23127.34|23209.77|23129.77|23206.69|23126.69|10
1732689440000|2024-11-27 06:37:20|23207.35|23127.35|23215.29|23135.29|23215.29|23135.29|23206.87|23126.87|10
1732689450000|2024-11-27 06:37:30|23216.12|23136.12|23218.47|23138.47|23218.47|23138.47|23216.12|23136.12|10
1732689460000|2024-11-27 06:37:40|23218.65|23138.65|23226.37|23146.37|23226.37|23146.37|23218.61|23138.61|10
1732689470000|2024-11-27 06:37:50|23226.11|23146.11|23223.01|23143.01|23226.8|23146.8|23222.99|23142.99|10
1732689480000|2024-11-27 06:38:00|23225.93|23145.93|23230.17|23150.17|23230.2|23150.2|23225.93|23145.93|10
1732689490000|2024-11-27 06:38:10|23230.2|23150.2|23230.84|23150.84|23230.84|23150.84|23230.2|23150.2|10
1732689500000|2024-11-27 06:38:20|23230.88|23150.88|23237.18|23157.18|23237.32|23157.32|23230.76|23150.76|10
1732689510000|2024-11-27 06:38:30|23237.61|23157.61|23241.66|23161.66|23241.66|23161.66|23236.78|23156.78|10
1732689520000|2024-11-27 06:38:40|23241.37|23161.37|23247.09|23167.09|23247.45|23167.45|23241.37|23161.37|10
1732689530000|2024-11-27 06:38:50|23247.1|23167.1|23248.27|23168.27|23248.27|23168.27|23247.09|23167.09|10
1732689540000|2024-11-27 06:39:00|23247.92|23167.92|23252.96|23172.96|23253.82|23173.82|23247.3|23167.3|10
1732689550000|2024-11-27 06:39:10|23254.41|23174.41|23257.03|23177.03|23257.03|23177.03|23254.41|23174.41|10
1732689560000|2024-11-27 06:39:20|23257.08|23177.08|23258.81|23178.81|23258.81|23178.81|23255.96|23175.96|10
1732689570000|2024-11-27 06:39:30|23258.85|23178.85|23256.13|23176.13|23261.62|23181.62|23256.13|23176.13|9
1732689580000|2024-11-27 06:39:40|23255.89|23175.89|23255.98|23175.98|23255.98|23175.98|23254.99|23174.99|9
1732689590000|2024-11-27 06:39:50|23254.95|23174.95|23252.39|23172.39|23255.89|23175.89|23252.39|23172.39|9
1732689600000|2024-11-27 06:40:00|23252.27|23172.27|23255.44|23175.44|23255.81|23175.81|23250.83|23170.83|10
1732689610000|2024-11-27 06:40:10|23255.48|23175.48|23257.2|23177.2|23257.2|23177.2|23253.49|23173.49|10
1732689620000|2024-11-27 06:40:20|23256.46|23176.46|23273.89|23193.89|23273.89|23193.89|23256.46|23176.46|10
1732689630000|2024-11-27 06:40:30|23273.86|23193.86|23264.7|23184.7|23273.86|23193.86|23262.45|23182.45|10
1732689640000|2024-11-27 06:40:40|23265.06|23185.06|23267.09|23187.09|23267.09|23187.09|23264.72|23184.72|10
1732689650000|2024-11-27 06:40:50|23267|23187|23268.28|23188.28|23268.41|23188.41|23266.78|23186.78|10
1732689660000|2024-11-27 06:41:00|23268.64|23188.64|23267.28|23187.28|23268.81|23188.81|23267.03|23187.03|10
1732689670000|2024-11-27 06:41:10|23267.29|23187.29|23260.36|23180.36|23267.29|23187.29|23260.36|23180.36|10
1732689680000|2024-11-27 06:41:20|23259.88|23179.88|23260.5|23180.5|23260.71|23180.71|23258.21|23178.21|10
1732689690000|2024-11-27 06:41:30|23260.88|23180.88|23262.2|23182.2|23263.01|23183.01|23260.88|23180.88|10
1732689700000|2024-11-27 06:41:40|23262.75|23182.75|23263.68|23183.68|23264.03|23184.03|23262.75|23182.75|10
1732689710000|2024-11-27 06:41:50|23262.28|23182.28|23258.52|23178.52|23262.28|23182.28|23257.27|23177.27|9
1732689720000|2024-11-27 06:42:00|23258.31|23178.31|23259.99|23179.99|23259.99|23179.99|23258.29|23178.29|10
1732689730000|2024-11-27 06:42:10|23258.79|23178.79|23258.98|23178.98|23259.67|23179.67|23258.62|23178.62|10
1732689740000|2024-11-27 06:42:20|23259.18|23179.18|23264.04|23184.04|23264.04|23184.04|23259.18|23179.18|10
1732689750000|2024-11-27 06:42:30|23264.5|23184.5|23270.2|23190.2|23270.2|23190.2|23264.28|23184.28|10
1732689760000|2024-11-27 06:42:40|23270.41|23190.41|23278.32|23198.32|23278.32|23198.32|23270.41|23190.41|10
1732689770000|2024-11-27 06:42:50|23278.58|23198.58|23276.05|23196.05|23279.21|23199.21|23276.05|23196.05|10
1732689780000|2024-11-27 06:43:00|23277.52|23197.52|23275.86|23195.86|23277.52|23197.52|23275.86|23195.86|10
1732689790000|2024-11-27 06:43:10|23275.51|23195.51|23271|23191|23275.82|23195.82|23271|23191|10
1732689800000|2024-11-27 06:43:20|23270.65|23190.65|23267.15|23187.15|23270.82|23190.82|23266.27|23186.27|10
1732689810000|2024-11-27 06:43:30|23265.58|23185.58|23270.08|23190.08|23270.37|23190.37|23265.58|23185.58|10
1732689820000|2024-11-27 06:43:40|23270.02|23190.02|23268.76|23188.76|23270.59|23190.59|23268.76|23188.76|10
1732689830000|2024-11-27 06:43:50|23269.9|23189.9|23269.09|23189.09|23270.58|23190.58|23268.11|23188.11|10
1732689840000|2024-11-27 06:44:00|23270.26|23190.26|23272.29|23192.29|23272.29|23192.29|23270.26|23190.26|10
1732689850000|2024-11-27 06:44:10|23272.72|23192.72|23271.71|23191.71|23272.72|23192.72|23270.7|23190.7|10
1732689860000|2024-11-27 06:44:20|23271.45|23191.45|23274.76|23194.76|23274.98|23194.98|23271.45|23191.45|10
1732689870000|2024-11-27 06:44:30|23274.7|23194.7|23274.13|23194.13|23274.82|23194.82|23274.13|23194.13|10
1732689880000|2024-11-27 06:44:40|23274|23194|23273.24|23193.24|23274.73|23194.73|23273.24|23193.24|10
1732689890000|2024-11-27 06:44:50|23273.34|23193.34|23272.93|23192.93|23274|23194|23272.93|23192.93|10
1732689900000|2024-11-27 06:45:00|23272.66|23192.66|23269.07|23189.07|23272.66|23192.66|23269.07|23189.07|10
1732689910000|2024-11-27 06:45:10|23268.69|23188.69|23260.95|23180.95|23268.69|23188.69|23260.95|23180.95|10
1732689920000|2024-11-27 06:45:20|23261.47|23181.47|23263.36|23183.36|23263.36|23183.36|23260.56|23180.56|10
1732689930000|2024-11-27 06:45:30|23263.7|23183.7|23270.82|23190.82|23271.56|23191.56|23263.7|23183.7|10
1732689940000|2024-11-27 06:45:40|23270.17|23190.17|23269.05|23189.05|23270.17|23190.17|23269.05|23189.05|10
1732689950000|2024-11-27 06:45:50|23268.45|23188.45|23270.08|23190.08|23270.95|23190.95|23268.45|23188.45|10
1732689960000|2024-11-27 06:46:00|23271.32|23191.32|23267.63|23187.63|23271.32|23191.32|23267.63|23187.63|10
1732689970000|2024-11-27 06:46:10|23268.12|23188.12|23262.91|23182.91|23269.11|23189.11|23262.91|23182.91|10
1732689980000|2024-11-27 06:46:20|23263.13|23183.13|23264.09|23184.09|23265.5|23185.5|23262.49|23182.49|10
1732689990000|2024-11-27 06:46:30|23264.86|23184.86|23265.28|23185.28|23267.38|23187.38|23264.86|23184.86|10
1732690000000|2024-11-27 06:46:40|23264.72|23184.72|23259.39|23179.39|23264.72|23184.72|23259.39|23179.39|9
1732690010000|2024-11-27 06:46:50|23259.22|23179.22|23260.35|23180.35|23260.35|23180.35|23258.16|23178.16|10
1732690020000|2024-11-27 06:47:00|23260.3|23180.3|23260.6|23180.6|23260.6|23180.6|23259.13|23179.13|10
1732690030000|2024-11-27 06:47:10|23261.92|23181.92|23263.39|23183.39|23263.39|23183.39|23261.87|23181.87|10
1732690040000|2024-11-27 06:47:20|23263.5|23183.5|23260.08|23180.08|23263.5|23183.5|23259.86|23179.86|10
1732690050000|2024-11-27 06:47:30|23259.64|23179.64|23254.28|23174.28|23259.64|23179.64|23254.28|23174.28|10
1732690060000|2024-11-27 06:47:40|23254.24|23174.24|23246.18|23166.18|23254.24|23174.24|23246.18|23166.18|10
1732690070000|2024-11-27 06:47:50|23246.23|23166.23|23243.23|23163.23|23246.23|23166.23|23243.13|23163.13|10
1732690080000|2024-11-27 06:48:00|23243.37|23163.37|23244.84|23164.84|23244.84|23164.84|23242.93|23162.93|10
1732690090000|2024-11-27 06:48:10|23244.61|23164.61|23239.95|23159.95|23245.25|23165.25|23239.95|23159.95|10
1732690100000|2024-11-27 06:48:20|23239.94|23159.94|23238.61|23158.61|23241.29|23161.29|23238.56|23158.56|10
1732690110000|2024-11-27 06:48:30|23239.08|23159.08|23237.67|23157.67|23239.48|23159.48|23237.67|23157.67|10
1732690120000|2024-11-27 06:48:40|23235.67|23155.67|23236.78|23156.78|23236.78|23156.78|23235.41|23155.41|10
1732690130000|2024-11-27 06:48:50|23235.74|23155.74|23232.19|23152.19|23235.83|23155.83|23232.19|23152.19|9
1732690140000|2024-11-27 06:49:00|23232.28|23152.28|23227.99|23147.99|23232.55|23152.55|23227.99|23147.99|10
1732690150000|2024-11-27 06:49:10|23226.54|23146.54|23225.28|23145.28|23226.79|23146.79|23224.16|23144.16|10
1732690160000|2024-11-27 06:49:20|23225.39|23145.39|23226.08|23146.08|23228.37|23148.37|23222.78|23142.78|10
1732690170000|2024-11-27 06:49:30|23226.35|23146.35|23225.3|23145.3|23226.35|23146.35|23222.79|23142.79|10
1732690180000|2024-11-27 06:49:40|23225.25|23145.25|23225.17|23145.17|23225.42|23145.42|23224.9|23144.9|10
1732690190000|2024-11-27 06:49:50|23225.47|23145.47|23227.62|23147.62|23227.62|23147.62|23225.47|23145.47|10
1732690200000|2024-11-27 06:50:00|23227.57|23147.57|23230.85|23150.85|23230.85|23150.85|23227.52|23147.52|10
1732690210000|2024-11-27 06:50:10|23230.97|23150.97|23239.74|23159.74|23239.74|23159.74|23230.97|23150.97|10
1732690220000|2024-11-27 06:50:20|23239.72|23159.72|23245.08|23165.08|23245.08|23165.08|23239.67|23159.67|10
1732690230000|2024-11-27 06:50:30|23245.61|23165.61|23251.41|23171.41|23251.41|23171.41|23244.87|23164.87|10
1732690240000|2024-11-27 06:50:40|23251.72|23171.72|23258.74|23178.74|23259.17|23179.17|23251.72|23171.72|10
1732690250000|2024-11-27 06:50:50|23258.6|23178.6|23259.68|23179.68|23261.26|23181.26|23258.12|23178.12|10
1732690260000|2024-11-27 06:51:00|23259.71|23179.71|23262.06|23182.06|23262.06|23182.06|23257.95|23177.95|10
1732690270000|2024-11-27 06:51:10|23261.33|23181.33|23260.3|23180.3|23262.33|23182.33|23260.3|23180.3|10
1732690280000|2024-11-27 06:51:20|23259.9|23179.9|23262.48|23182.48|23262.48|23182.48|23258.08|23178.08|10
1732690290000|2024-11-27 06:51:30|23263|23183|23264.26|23184.26|23265.17|23185.17|23262.89|23182.89|9
1732690300000|2024-11-27 06:51:40|23264.31|23184.31|23258.95|23178.95|23264.31|23184.31|23258.95|23178.95|10
1732690310000|2024-11-27 06:51:50|23258.82|23178.82|23258.44|23178.44|23258.82|23178.82|23257.61|23177.61|10
1732690320000|2024-11-27 06:52:00|23258.05|23178.05|23258.07|23178.07|23258.07|23178.07|23257.2|23177.2|10
1732690330000|2024-11-27 06:52:10|23258.51|23178.51|23255.15|23175.15|23259.46|23179.46|23255.15|23175.15|10
1732690340000|2024-11-27 06:52:20|23254.74|23174.74|23246.91|23166.91|23254.74|23174.74|23246.91|23166.91|10
1732690350000|2024-11-27 06:52:30|23245.4|23165.4|23229.54|23149.54|23245.4|23165.4|23229.54|23149.54|10
1732690360000|2024-11-27 06:52:40|23229.32|23149.32|23223.6|23143.6|23231.34|23151.34|23223.6|23143.6|10
1732690370000|2024-11-27 06:52:50|23222.34|23142.34|23219.01|23139.01|23222.34|23142.34|23218.71|23138.71|10
1732690380000|2024-11-27 06:53:00|23218.96|23138.96|23212.73|23132.73|23218.98|23138.98|23212.73|23132.73|10
1732690390000|2024-11-27 06:53:10|23213.21|23133.21|23216.45|23136.45|23216.61|23136.61|23212.77|23132.77|10
1732690400000|2024-11-27 06:53:20|23215.99|23135.99|23216.77|23136.77|23216.77|23136.77|23215.62|23135.62|10
1732690410000|2024-11-27 06:53:30|23216.82|23136.82|23213.97|23133.97|23217.35|23137.35|23213.97|23133.97|10
1732690420000|2024-11-27 06:53:40|23214.15|23134.15|23208.49|23128.49|23214.15|23134.15|23208.09|23128.09|10
1732690430000|2024-11-27 06:53:50|23208.76|23128.76|23211.84|23131.84|23212.38|23132.38|23208.76|23128.76|10
1732690440000|2024-11-27 06:54:00|23212.11|23132.11|23210.89|23130.89|23212.24|23132.24|23210.7|23130.7|10
1732690450000|2024-11-27 06:54:10|23210.81|23130.81|23209.19|23129.19|23211.07|23131.07|23209.19|23129.19|10
1732690460000|2024-11-27 06:54:20|23207.03|23127.03|23199.03|23119.03|23207.03|23127.03|23198.67|23118.67|10
1732690470000|2024-11-27 06:54:30|23192.3|23112.3|23192.04|23112.04|23192.3|23112.3|23191.15|23111.15|10
1732690480000|2024-11-27 06:54:40|23191.19|23111.19|23192.21|23112.21|23192.21|23112.21|23190.75|23110.75|10
1732690490000|2024-11-27 06:54:50|23192.75|23112.75|23193.05|23113.05|23193.96|23113.96|23192.42|23112.42|10
1732690500000|2024-11-27 06:55:00|23193.47|23113.47|23198.49|23118.49|23198.49|23118.49|23193.47|23113.47|10
1732690510000|2024-11-27 06:55:10|23198.45|23118.45|23202.01|23122.01|23202.01|23122.01|23198.45|23118.45|10
1732690520000|2024-11-27 06:55:20|23201.94|23121.94|23198.78|23118.78|23202.59|23122.59|23198.78|23118.78|10
1732690530000|2024-11-27 06:55:30|23198.75|23118.75|23197.41|23117.41|23199.06|23119.06|23197.3|23117.3|10
1732690540000|2024-11-27 06:55:40|23197.73|23117.73|23197.84|23117.84|23198.22|23118.22|23196.96|23116.96|10
1732690550000|2024-11-27 06:55:50|23197.31|23117.31|23196.95|23116.95|23197.31|23117.31|23193.44|23113.44|10
1732690560000|2024-11-27 06:56:00|23196.7|23116.7|23198.28|23118.28|23198.28|23118.28|23196.35|23116.35|9
1732690570000|2024-11-27 06:56:10|23198.11|23118.11|23200.25|23120.25|23200.25|23120.25|23198.11|23118.11|9
1732690580000|2024-11-27 06:56:20|23200.26|23120.26|23204.92|23124.92|23204.92|23124.92|23199.96|23119.96|10
1732690590000|2024-11-27 06:56:30|23205.65|23125.65|23205.54|23125.54|23205.87|23125.87|23204.76|23124.76|10
1732690600000|2024-11-27 06:56:40|23205.6|23125.6|23204.19|23124.19|23205.6|23125.6|23203.57|23123.57|9
1732690610000|2024-11-27 06:56:50|23203.73|23123.73|23201.7|23121.7|23203.73|23123.73|23201.54|23121.54|9
1732690620000|2024-11-27 06:57:00|23201.76|23121.76|23201.16|23121.16|23203.64|23123.64|23201.1|23121.1|10
1732690630000|2024-11-27 06:57:10|23200.94|23120.94|23201.06|23121.06|23201.48|23121.48|23199.86|23119.86|10
1732690640000|2024-11-27 06:57:20|23200.86|23120.86|23199.84|23119.84|23200.86|23120.86|23199.21|23119.21|10
1732690650000|2024-11-27 06:57:30|23200.18|23120.18|23200.05|23120.05|23200.18|23120.18|23198.79|23118.79|10
1732690660000|2024-11-27 06:57:40|23201.23|23121.23|23200.37|23120.37|23201.23|23121.23|23199.56|23119.56|10
1732690670000|2024-11-27 06:57:50|23200.13|23120.13|23199.19|23119.19|23200.97|23120.97|23198.92|23118.92|10
1732690680000|2024-11-27 06:58:00|23198.8|23118.8|23197.04|23117.04|23198.8|23118.8|23196.93|23116.93|10
1732690690000|2024-11-27 06:58:10|23197.43|23117.43|23194.05|23114.05|23197.43|23117.43|23194.05|23114.05|10
1732690700000|2024-11-27 06:58:20|23193.57|23113.57|23188.84|23108.84|23193.57|23113.57|23188.84|23108.84|10
1732690710000|2024-11-27 06:58:30|23188.48|23108.48|23188.04|23108.04|23188.76|23108.76|23187.43|23107.43|10
1732690720000|2024-11-27 06:58:40|23188.78|23108.78|23190.58|23110.58|23190.58|23110.58|23188.78|23108.78|10
1732690730000|2024-11-27 06:58:50|23191.13|23111.13|23189.49|23109.49|23191.37|23111.37|23189.49|23109.49|10
1732690740000|2024-11-27 06:59:00|23189.41|23109.41|23188|23108|23189.5|23109.5|23188|23108|10
1732690750000|2024-11-27 06:59:10|23187.65|23107.65|23186.77|23106.77|23188.34|23108.34|23186.77|23106.77|10
1732690760000|2024-11-27 06:59:20|23186.78|23106.78|23187.75|23107.75|23188.12|23108.12|23186.78|23106.78|10
1732690770000|2024-11-27 06:59:30|23187.72|23107.72|23189.3|23109.3|23190.23|23110.23|23187.72|23107.72|10
1732690780000|2024-11-27 06:59:40|23189.02|23109.02|23191.15|23111.15|23191.19|23111.19|23189.02|23109.02|10
1732690790000|2024-11-27 06:59:50|23191.17|23111.17|23191.03|23111.03|23191.41|23111.41|23190.9|23110.9|10
1732690800000|2024-11-27 07:00:00|23190.93|23110.93|23192.63|23112.63|23193.48|23113.48|23190.69|23110.69|10
1732690810000|2024-11-27 07:00:10|23193.66|23113.66|23185.33|23105.33|23193.66|23113.66|23185.33|23105.33|10
1732690820000|2024-11-27 07:00:20|23183.08|23103.08|23178.42|23098.42|23183.08|23103.08|23178.42|23098.42|10
1732690830000|2024-11-27 07:00:30|23177.85|23097.85|23180.28|23100.28|23180.48|23100.48|23177.69|23097.69|10
1732690840000|2024-11-27 07:00:40|23179.29|23099.29|23178.4|23098.4|23179.29|23099.29|23178.3|23098.3|10
1732690850000|2024-11-27 07:00:50|23179.1|23099.1|23175.94|23095.94|23179.12|23099.12|23175.94|23095.94|10
1732690860000|2024-11-27 07:01:00|23175.88|23095.88|23173.75|23093.75|23175.88|23095.88|23173.3|23093.3|10
1732690870000|2024-11-27 07:01:10|23174.2|23094.2|23181.12|23101.12|23181.12|23101.12|23174.2|23094.2|9
1732690880000|2024-11-27 07:01:20|23181.46|23101.46|23186.54|23106.54|23186.63|23106.63|23181.46|23101.46|10
1732690890000|2024-11-27 07:01:30|23187.11|23107.11|23186.46|23106.46|23188.12|23108.12|23186.46|23106.46|10
1732690900000|2024-11-27 07:01:40|23186.48|23106.48|23190.7|23110.7|23191.77|23111.77|23186.48|23106.48|9
1732690910000|2024-11-27 07:01:50|23191.09|23111.09|23188.09|23108.09|23191.39|23111.39|23188.09|23108.09|10
1732690920000|2024-11-27 07:02:00|23187.75|23107.75|23185.73|23105.73|23187.75|23107.75|23185.73|23105.73|10
1732690930000|2024-11-27 07:02:10|23185.23|23105.23|23176.58|23096.58|23185.23|23105.23|23176.58|23096.58|10
1732690940000|2024-11-27 07:02:20|23175.86|23095.86|23170.95|23090.95|23175.86|23095.86|23170.86|23090.86|10
1732690950000|2024-11-27 07:02:30|23172.15|23092.15|23179.33|23099.33|23179.33|23099.33|23172.15|23092.15|10
1732690960000|2024-11-27 07:02:40|23179.52|23099.52|23185.85|23105.85|23186.14|23106.14|23179.52|23099.52|10
1732690970000|2024-11-27 07:02:50|23185.69|23105.69|23189.49|23109.49|23189.49|23109.49|23184.53|23104.53|10
1732690980000|2024-11-27 07:03:00|23189.97|23109.97|23201.4|23121.4|23201.4|23121.4|23189.97|23109.97|10
1732690990000|2024-11-27 07:03:10|23201.64|23121.64|23208.18|23128.18|23208.18|23128.18|23201.64|23121.64|10
1732691000000|2024-11-27 07:03:20|23200.05|23120.05|23207.44|23127.44|23207.44|23127.44|23200.05|23120.05|10
1732691010000|2024-11-27 07:03:30|23208.02|23128.02|23210.35|23130.35|23210.84|23130.84|23208.02|23128.02|10
1732691020000|2024-11-27 07:03:40|23209.33|23129.33|23209.32|23129.32|23209.33|23129.33|23208.28|23128.28|10
1732691030000|2024-11-27 07:03:50|23209.45|23129.45|23213.61|23133.61|23213.61|23133.61|23209.45|23129.45|10
1732691040000|2024-11-27 07:04:00|23213.41|23133.41|23212.84|23132.84|23213.41|23133.41|23211.6|23131.6|10
1732691050000|2024-11-27 07:04:10|23213.74|23133.74|23218.71|23138.71|23218.71|23138.71|23213.74|23133.74|10
1732691060000|2024-11-27 07:04:20|23218.39|23138.39|23219.67|23139.67|23221.04|23141.04|23218.39|23138.39|10
1732691070000|2024-11-27 07:04:30|23220.01|23140.01|23218.83|23138.83|23221.39|23141.39|23218.83|23138.83|10
1732691080000|2024-11-27 07:04:40|23219.35|23139.35|23221.4|23141.4|23221.43|23141.43|23219.35|23139.35|10
1732691090000|2024-11-27 07:04:50|23220.48|23140.48|23217.49|23137.49|23220.65|23140.65|23217.49|23137.49|9
1732691100000|2024-11-27 07:05:00|23217.69|23137.69|23219.28|23139.28|23219.28|23139.28|23216.56|23136.56|10
1732691110000|2024-11-27 07:05:10|23223.63|23143.63|23225.09|23145.09|23225.09|23145.09|23223.63|23143.63|9
1732691120000|2024-11-27 07:05:20|23224.57|23144.57|23221.35|23141.35|23224.57|23144.57|23221.35|23141.35|10
1732691130000|2024-11-27 07:05:30|23221.43|23141.43|23221.86|23141.86|23221.86|23141.86|23220.81|23140.81|10
1732691140000|2024-11-27 07:05:40|23222.05|23142.05|23220.91|23140.91|23222.05|23142.05|23220.47|23140.47|10
1732691150000|2024-11-27 07:05:50|23220.86|23140.86|23221.07|23141.07|23222.11|23142.11|23220.86|23140.86|10
1732691160000|2024-11-27 07:06:00|23221.04|23141.04|23220.38|23140.38|23221.5|23141.5|23220.38|23140.38|10
1732691170000|2024-11-27 07:06:10|23220.5|23140.5|23223.68|23143.68|23223.78|23143.78|23220.5|23140.5|9
1732691180000|2024-11-27 07:06:20|23223.61|23143.61|23221.86|23141.86|23223.61|23143.61|23221.86|23141.86|10
1732691190000|2024-11-27 07:06:30|23222.14|23142.14|23227.15|23147.15|23227.15|23147.15|23222.14|23142.14|9
1732691200000|2024-11-27 07:06:40|23228.46|23148.46|23229.78|23149.78|23229.78|23149.78|23228.46|23148.46|10
1732691210000|2024-11-27 07:06:50|23230.42|23150.42|23230.57|23150.57|23230.83|23150.83|23229.2|23149.2|10
1732691220000|2024-11-27 07:07:00|23230.92|23150.92|23234.29|23154.29|23238.32|23158.32|23230.71|23150.71|10
1732691230000|2024-11-27 07:07:10|23233.93|23153.93|23231.41|23151.41|23233.93|23153.93|23231.41|23151.41|10
1732691240000|2024-11-27 07:07:20|23231.43|23151.43|23234.2|23154.2|23234.2|23154.2|23230.41|23150.41|10
1732691250000|2024-11-27 07:07:30|23234.92|23154.92|23236.56|23156.56|23236.93|23156.93|23234.92|23154.92|10
1732691260000|2024-11-27 07:07:40|23237.29|23157.29|23236.74|23156.74|23237.29|23157.29|23236.47|23156.47|10
1732691270000|2024-11-27 07:07:50|23236.36|23156.36|23236.19|23156.19|23236.75|23156.75|23235.96|23155.96|10
1732691280000|2024-11-27 07:08:00|23236.22|23156.22|23239.87|23159.87|23239.87|23159.87|23236.22|23156.22|10
1732691290000|2024-11-27 07:08:10|23240.48|23160.48|23241.35|23161.35|23241.5|23161.5|23240.48|23160.48|9
1732691300000|2024-11-27 07:08:20|23246.6|23166.6|23251.84|23171.84|23251.84|23171.84|23246.6|23166.6|10
1732691310000|2024-11-27 07:08:30|23252.53|23172.53|23254.81|23174.81|23255.11|23175.11|23252.53|23172.53|10
1732691320000|2024-11-27 07:08:40|23254.32|23174.32|23262.61|23182.61|23262.61|23182.61|23254.32|23174.32|10
1732691330000|2024-11-27 07:08:50|23262.5|23182.5|23259.93|23179.93|23262.5|23182.5|23259.92|23179.92|10
1732691340000|2024-11-27 07:09:00|23260.04|23180.04|23265.26|23185.26|23265.87|23185.87|23259.7|23179.7|10
1732691350000|2024-11-27 07:09:10|23265.52|23185.52|23268.05|23188.05|23268.59|23188.59|23265.52|23185.52|10
1732691360000|2024-11-27 07:09:20|23268.1|23188.1|23269.15|23189.15|23269.37|23189.37|23268.1|23188.1|10
1732691370000|2024-11-27 07:09:30|23270.02|23190.02|23272.16|23192.16|23272.28|23192.28|23270.02|23190.02|10
1732691380000|2024-11-27 07:09:40|23273.39|23193.39|23272.31|23192.31|23274.15|23194.15|23272.31|23192.31|10
1732691390000|2024-11-27 07:09:50|23272.28|23192.28|23271.82|23191.82|23273.44|23193.44|23271.82|23191.82|10
1732691400000|2024-11-27 07:10:00|23270.78|23190.78|23267|23187|23270.94|23190.94|23267|23187|10
1732691410000|2024-11-27 07:10:10|23265.73|23185.73|23260.29|23180.29|23265.73|23185.73|23260.29|23180.29|10
1732691420000|2024-11-27 07:10:20|23260.25|23180.25|23260.54|23180.54|23260.77|23180.77|23259.77|23179.77|10
1732691430000|2024-11-27 07:10:30|23260.82|23180.82|23260.39|23180.39|23261.31|23181.31|23259.35|23179.35|10
1732691440000|2024-11-27 07:10:40|23260.83|23180.83|23258.42|23178.42|23260.83|23180.83|23258.42|23178.42|9
1732691450000|2024-11-27 07:10:50|23258.46|23178.46|23260.6|23180.6|23260.6|23180.6|23258|23178|10
1732691460000|2024-11-27 07:11:00|23260.19|23180.19|23255.88|23175.88|23260.19|23180.19|23255.88|23175.88|10
1732691470000|2024-11-27 07:11:10|23255.38|23175.38|23251.62|23171.62|23256.25|23176.25|23251.62|23171.62|10
1732691480000|2024-11-27 07:11:20|23251.85|23171.85|23250.54|23170.54|23252.01|23172.01|23249.81|23169.81|10
1732691490000|2024-11-27 07:11:30|23249.9|23169.9|23251.77|23171.77|23251.77|23171.77|23249.21|23169.21|10
1732691500000|2024-11-27 07:11:40|23251.64|23171.64|23252.22|23172.22|23252.34|23172.34|23251.64|23171.64|10
1732691510000|2024-11-27 07:11:50|23251.95|23171.95|23250|23170|23251.95|23171.95|23249.87|23169.87|10
1732691520000|2024-11-27 07:12:00|23248.4|23168.4|23247.62|23167.62|23248.56|23168.56|23246.27|23166.27|10
1732691530000|2024-11-27 07:12:10|23247.86|23167.86|23245.78|23165.78|23247.86|23167.86|23245.39|23165.39|10
1732691540000|2024-11-27 07:12:20|23246.38|23166.38|23241.44|23161.44|23247.23|23167.23|23241.44|23161.44|10
1732691550000|2024-11-27 07:12:30|23241.42|23161.42|23242.86|23162.86|23242.86|23162.86|23241.42|23161.42|10
1732691560000|2024-11-27 07:12:40|23242.33|23162.33|23237.72|23157.72|23242.33|23162.33|23237.72|23157.72|10
1732691570000|2024-11-27 07:12:50|23238.21|23158.21|23238.54|23158.54|23238.54|23158.54|23237.4|23157.4|10
1732691580000|2024-11-27 07:13:00|23239.99|23159.99|23244.02|23164.02|23244.06|23164.06|23239.99|23159.99|10
1732691590000|2024-11-27 07:13:10|23244.08|23164.08|23243.98|23163.98|23245.65|23165.65|23243.98|23163.98|10
1732691600000|2024-11-27 07:13:20|23243.15|23163.15|23241.86|23161.86|23243.15|23163.15|23240.95|23160.95|10
1732691610000|2024-11-27 07:13:30|23243.49|23163.49|23244.42|23164.42|23244.58|23164.58|23243.49|23163.49|9
1732691620000|2024-11-27 07:13:40|23245.37|23165.37|23245.53|23165.53|23246.6|23166.6|23244.78|23164.78|9
1732691630000|2024-11-27 07:13:50|23244.62|23164.62|23246.29|23166.29|23246.53|23166.53|23244.36|23164.36|10
1732691640000|2024-11-27 07:14:00|23246.47|23166.47|23250.61|23170.61|23250.61|23170.61|23246.3|23166.3|10
1732691650000|2024-11-27 07:14:10|23250.67|23170.67|23251.68|23171.68|23251.68|23171.68|23250.22|23170.22|10
1732691660000|2024-11-27 07:14:20|23251.6|23171.6|23253.66|23173.66|23253.66|23173.66|23251.6|23171.6|10
1732691670000|2024-11-27 07:14:30|23254.97|23174.97|23253.79|23173.79|23254.97|23174.97|23253.79|23173.79|10
1732691680000|2024-11-27 07:14:40|23253.56|23173.56|23254.04|23174.04|23254.99|23174.99|23252.49|23172.49|10
1732691690000|2024-11-27 07:14:50|23253.67|23173.67|23252.66|23172.66|23254.74|23174.74|23252.66|23172.66|10
1732691700000|2024-11-27 07:15:00|23252.55|23172.55|23252.57|23172.57|23253.3|23173.3|23250.56|23170.56|10
1732691710000|2024-11-27 07:15:10|23252.39|23172.39|23251.71|23171.71|23252.39|23172.39|23251.43|23171.43|10
1732691720000|2024-11-27 07:15:20|23251.64|23171.64|23252.01|23172.01|23252.31|23172.31|23251.54|23171.54|10
1732691730000|2024-11-27 07:15:30|23252.23|23172.23|23251.71|23171.71|23252.92|23172.92|23251.71|23171.71|10
1732691740000|2024-11-27 07:15:40|23250.79|23170.79|23251.7|23171.7|23251.7|23171.7|23250.79|23170.79|8
1732691750000|2024-11-27 07:15:50|23251.76|23171.76|23251.66|23171.66|23251.82|23171.82|23251.35|23171.35|10
1732691760000|2024-11-27 07:16:00|23251.61|23171.61|23251.1|23171.1|23251.85|23171.85|23250.64|23170.64|10
1732691770000|2024-11-27 07:16:10|23249.32|23169.32|23244.57|23164.57|23249.32|23169.32|23244.57|23164.57|10
1732691780000|2024-11-27 07:16:20|23244.43|23164.43|23246.22|23166.22|23246.22|23166.22|23244.43|23164.43|10
1732691790000|2024-11-27 07:16:30|23246.82|23166.82|23243.39|23163.39|23246.84|23166.84|23243.39|23163.39|9
1732691800000|2024-11-27 07:16:40|23242.03|23162.03|23240.4|23160.4|23243.35|23163.35|23239.29|23159.29|10
1732691810000|2024-11-27 07:16:50|23239.79|23159.79|23238.01|23158.01|23240.14|23160.14|23238.01|23158.01|10
1732691820000|2024-11-27 07:17:00|23238.29|23158.29|23241.5|23161.5|23241.68|23161.68|23238.14|23158.14|10
1732691830000|2024-11-27 07:17:10|23241.26|23161.26|23238.82|23158.82|23241.49|23161.49|23238.82|23158.82|9
1732691840000|2024-11-27 07:17:20|23238.84|23158.84|23240.86|23160.86|23240.86|23160.86|23238.36|23158.36|10
1732691850000|2024-11-27 07:17:30|23241.39|23161.39|23246.18|23166.18|23246.24|23166.24|23241.39|23161.39|10
1732691860000|2024-11-27 07:17:40|23246.24|23166.24|23251.44|23171.44|23252.45|23172.45|23246.24|23166.24|10
1732691870000|2024-11-27 07:17:50|23251.1|23171.1|23251.44|23171.44|23252.35|23172.35|23251.1|23171.1|10
1732691880000|2024-11-27 07:18:00|23251.98|23171.98|23267.42|23187.42|23267.42|23187.42|23251.97|23171.97|10
1732691890000|2024-11-27 07:18:10|23267.61|23187.61|23276.81|23196.81|23276.81|23196.81|23267.61|23187.61|9
1732691900000|2024-11-27 07:18:20|23278.88|23198.88|23280.88|23200.88|23281.48|23201.48|23278.88|23198.88|10
1732691910000|2024-11-27 07:18:30|23280.31|23200.31|23283.18|23203.18|23283.18|23203.18|23279.86|23199.86|10
1732691920000|2024-11-27 07:18:40|23282.5|23202.5|23281.86|23201.86|23282.5|23202.5|23280.81|23200.81|10
1732691930000|2024-11-27 07:18:50|23282.14|23202.14|23282.83|23202.83|23282.83|23202.83|23281.65|23201.65|10
1732691940000|2024-11-27 07:19:00|23283.02|23203.02|23285.41|23205.41|23285.41|23205.41|23283.02|23203.02|10
1732691950000|2024-11-27 07:19:10|23285.71|23205.71|23283.65|23203.65|23286.07|23206.07|23283.18|23203.18|10
1732691960000|2024-11-27 07:19:20|23283|23203|23285.19|23205.19|23285.19|23205.19|23281.39|23201.39|10
1732691970000|2024-11-27 07:19:30|23285.43|23205.43|23288.85|23208.85|23288.85|23208.85|23285.33|23205.33|10
1732691980000|2024-11-27 07:19:40|23288.83|23208.83|23288.44|23208.44|23288.83|23208.83|23288.38|23208.38|10
1732691990000|2024-11-27 07:19:50|23287.84|23207.84|23288.63|23208.63|23288.76|23208.76|23287.71|23207.71|10
1732692000000|2024-11-27 07:20:00|23288.41|23208.41|23291.24|23211.24|23291.43|23211.43|23288.02|23208.02|10
1732692010000|2024-11-27 07:20:10|23291.25|23211.25|23292|23212|23292|23212|23290.88|23210.88|10
1732692020000|2024-11-27 07:20:20|23292.11|23212.11|23291.27|23211.27|23293.34|23213.34|23291.27|23211.27|9
1732692030000|2024-11-27 07:20:30|23292.41|23212.41|23296.75|23216.75|23296.75|23216.75|23291.82|23211.82|10
1732692040000|2024-11-27 07:20:40|23297.21|23217.21|23298.24|23218.24|23298.24|23218.24|23297.04|23217.04|10
1732692050000|2024-11-27 07:20:50|23298.82|23218.82|23299.69|23219.69|23299.69|23219.69|23298.82|23218.82|10
1732692060000|2024-11-27 07:21:00|23299.22|23219.22|23301.39|23221.39|23301.39|23221.39|23299.04|23219.04|10
1732692070000|2024-11-27 07:21:10|23301.65|23221.65|23301.08|23221.08|23302.72|23222.72|23301.08|23221.08|10
1732692080000|2024-11-27 07:21:20|23301.05|23221.05|23304.58|23224.58|23304.92|23224.92|23300.86|23220.86|10
1732692090000|2024-11-27 07:21:30|23305.48|23225.48|23305.75|23225.75|23305.75|23225.75|23303.92|23223.92|10
1732692100000|2024-11-27 07:21:40|23305.7|23225.7|23304.95|23224.95|23307.08|23227.08|23303.38|23223.38|10
1732692110000|2024-11-27 07:21:50|23305.06|23225.06|23308.2|23228.2|23308.2|23228.2|23305.06|23225.06|10
1732692120000|2024-11-27 07:22:00|23308.03|23228.03|23312.11|23232.11|23312.59|23232.59|23308.03|23228.03|10
1732692130000|2024-11-27 07:22:10|23314.73|23234.73|23311.61|23231.61|23315.01|23235.01|23311.61|23231.61|10
1732692140000|2024-11-27 07:22:20|23312.84|23232.84|23316.71|23236.71|23316.71|23236.71|23312.69|23232.69|10
1732692150000|2024-11-27 07:22:30|23316.82|23236.82|23317.99|23237.99|23318.29|23238.29|23316.29|23236.29|10
1732692160000|2024-11-27 07:22:40|23317.56|23237.56|23311.91|23231.91|23317.56|23237.56|23311.91|23231.91|10
1732692170000|2024-11-27 07:22:50|23312|23232|23311.06|23231.06|23312|23232|23310.66|23230.66|10
1732692180000|2024-11-27 07:23:00|23310.44|23230.44|23307.36|23227.36|23310.44|23230.44|23307.2|23227.2|10
1732692190000|2024-11-27 07:23:10|23307.47|23227.47|23295.85|23215.85|23307.47|23227.47|23295.56|23215.56|10
1732692200000|2024-11-27 07:23:20|23297.47|23217.47|23295.55|23215.55|23297.71|23217.71|23294.89|23214.89|9
1732692210000|2024-11-27 07:23:30|23294.92|23214.92|23291.64|23211.64|23294.92|23214.92|23291.64|23211.64|10
1732692220000|2024-11-27 07:23:40|23292.13|23212.13|23291.63|23211.63|23292.17|23212.17|23291.63|23211.63|10
1732692230000|2024-11-27 07:23:50|23290.94|23210.94|23285.04|23205.04|23290.94|23210.94|23283.76|23203.76|10
1732692240000|2024-11-27 07:24:00|23285.27|23205.27|23285.53|23205.53|23285.53|23205.53|23283.96|23203.96|10
1732692250000|2024-11-27 07:24:10|23286.54|23206.54|23283.93|23203.93|23287.53|23207.53|23283.93|23203.93|10
1732692260000|2024-11-27 07:24:20|23283.82|23203.82|23275.2|23195.2|23283.82|23203.82|23275.2|23195.2|10
1732692270000|2024-11-27 07:24:30|23275.26|23195.26|23277.91|23197.91|23277.95|23197.95|23275.21|23195.21|10
1732692280000|2024-11-27 07:24:40|23277.8|23197.8|23278.83|23198.83|23278.83|23198.83|23274.97|23194.97|10
1732692290000|2024-11-27 07:24:50|23280.14|23200.14|23282.94|23202.94|23282.94|23202.94|23280.14|23200.14|10
1732692300000|2024-11-27 07:25:00|23283.2|23203.2|23287.31|23207.31|23287.31|23207.31|23283.2|23203.2|10
1732692310000|2024-11-27 07:25:10|23287.5|23207.5|23291.88|23211.88|23291.88|23211.88|23287.5|23207.5|10
1732692320000|2024-11-27 07:25:20|23293|23213|23296.85|23216.85|23296.85|23216.85|23293|23213|10
1732692330000|2024-11-27 07:25:30|23297.34|23217.34|23303.48|23223.48|23303.48|23223.48|23297.34|23217.34|10
1732692340000|2024-11-27 07:25:40|23303.36|23223.36|23302.97|23222.97|23304.41|23224.41|23302.97|23222.97|10
1732692350000|2024-11-27 07:25:50|23302.27|23222.27|23301.33|23221.33|23302.27|23222.27|23300.09|23220.09|10
1732692360000|2024-11-27 07:26:00|23300.9|23220.9|23302.29|23222.29|23302.64|23222.64|23300.73|23220.73|10
1732692370000|2024-11-27 07:26:10|23302.49|23222.49|23303.23|23223.23|23303.44|23223.44|23301.75|23221.75|10
1732692380000|2024-11-27 07:26:20|23303.85|23223.85|23303.63|23223.63|23303.85|23223.85|23302.21|23222.21|10
1732692390000|2024-11-27 07:26:30|23303.56|23223.56|23301.6|23221.6|23303.56|23223.56|23301.42|23221.42|10
1732692400000|2024-11-27 07:26:40|23301.53|23221.53|23299.14|23219.14|23301.53|23221.53|23299.12|23219.12|10
1732692410000|2024-11-27 07:26:50|23299.21|23219.21|23297.75|23217.75|23299.21|23219.21|23296.99|23216.99|9
1732692420000|2024-11-27 07:27:00|23297.35|23217.35|23297.24|23217.24|23297.53|23217.53|23296.88|23216.88|10
1732692430000|2024-11-27 07:27:10|23297.33|23217.33|23299.18|23219.18|23299.18|23219.18|23296.55|23216.55|9
1732692440000|2024-11-27 07:27:20|23299.32|23219.32|23295.76|23215.76|23299.37|23219.37|23295.76|23215.76|10
1732692450000|2024-11-27 07:27:30|23294.81|23214.81|23286.08|23206.08|23294.81|23214.81|23285.56|23205.56|8
1732692460000|2024-11-27 07:27:40|23286|23206|23279.33|23199.33|23286|23206|23279.21|23199.21|10
1732692470000|2024-11-27 07:27:50|23279.52|23199.52|23274.32|23194.32|23280.39|23200.39|23273.66|23193.66|10
1732692480000|2024-11-27 07:28:00|23272.97|23192.97|23272.62|23192.62|23275.2|23195.2|23272.05|23192.05|10
1732692490000|2024-11-27 07:28:10|23273.83|23193.83|23277.3|23197.3|23277.75|23197.75|23273.83|23193.83|10
1732692500000|2024-11-27 07:28:20|23277.72|23197.72|23278.78|23198.78|23279.69|23199.69|23277.72|23197.72|9
1732692510000|2024-11-27 07:28:30|23278.1|23198.1|23278.5|23198.5|23278.8|23198.8|23276.17|23196.17|10
1732692520000|2024-11-27 07:28:40|23278.39|23198.39|23276.31|23196.31|23278.39|23198.39|23275.28|23195.28|8
1732692530000|2024-11-27 07:28:50|23275.67|23195.67|23274.19|23194.19|23275.67|23195.67|23273.53|23193.53|10
1732692540000|2024-11-27 07:29:00|23274.1|23194.1|23277.15|23197.15|23277.15|23197.15|23273.37|23193.37|8
1732692550000|2024-11-27 07:29:10|23277.98|23197.98|23278.45|23198.45|23279.88|23199.88|23277.93|23197.93|10
1732692560000|2024-11-27 07:29:20|23278.48|23198.48|23279.06|23199.06|23279.06|23199.06|23277.45|23197.45|10
1732692570000|2024-11-27 07:29:30|23279.19|23199.19|23282.45|23202.45|23282.45|23202.45|23279.19|23199.19|9
1732692580000|2024-11-27 07:29:40|23284.66|23204.66|23298.66|23218.66|23298.7|23218.7|23284.66|23204.66|10
1732692590000|2024-11-27 07:29:50|23298.85|23218.85|23297.54|23217.54|23298.89|23218.89|23297.54|23217.54|9
1732692600000|2024-11-27 07:30:00|23297.74|23217.74|23295.94|23215.94|23299.3|23219.3|23295.94|23215.94|10
1732692610000|2024-11-27 07:30:10|23296.09|23216.09|23299.61|23219.61|23299.61|23219.61|23296.09|23216.09|9
1732692620000|2024-11-27 07:30:20|23299.96|23219.96|23305.7|23225.7|23305.7|23225.7|23299.96|23219.96|10
1732692630000|2024-11-27 07:30:30|23305.82|23225.82|23303.41|23223.41|23305.82|23225.82|23303.29|23223.29|10
1732692640000|2024-11-27 07:30:40|23303.22|23223.22|23306.26|23226.26|23306.26|23226.26|23301.36|23221.36|10
1732692650000|2024-11-27 07:30:50|23307.03|23227.03|23309.81|23229.81|23309.81|23229.81|23306.27|23226.27|10
1732692660000|2024-11-27 07:31:00|23311.05|23231.05|23313.74|23233.74|23313.74|23233.74|23311.05|23231.05|10
1732692670000|2024-11-27 07:31:10|23314.05|23234.05|23315.24|23235.24|23316.41|23236.41|23314.05|23234.05|10
1732692680000|2024-11-27 07:31:20|23314.33|23234.33|23314.66|23234.66|23314.67|23234.67|23313.18|23233.18|10
1732692690000|2024-11-27 07:31:30|23314.56|23234.56|23314.97|23234.97|23315.17|23235.17|23312.81|23232.81|10
1732692700000|2024-11-27 07:31:40|23313.3|23233.3|23310.21|23230.21|23313.3|23233.3|23310.16|23230.16|10
1732692710000|2024-11-27 07:31:50|23309.91|23229.91|23311.54|23231.54|23311.54|23231.54|23309.05|23229.05|10
1732692720000|2024-11-27 07:32:00|23311.63|23231.63|23314.43|23234.43|23315.68|23235.68|23311.63|23231.63|10
1732692730000|2024-11-27 07:32:10|23313.85|23233.85|23308.09|23228.09|23313.85|23233.85|23306.79|23226.79|10
1732692740000|2024-11-27 07:32:20|23308.99|23228.99|23307.25|23227.25|23309.53|23229.53|23307.25|23227.25|10
1732692750000|2024-11-27 07:32:30|23306.76|23226.76|23305.25|23225.25|23306.76|23226.76|23305.25|23225.25|10
1732692760000|2024-11-27 07:32:40|23304.85|23224.85|23308.55|23228.55|23308.55|23228.55|23304.25|23224.25|10
1732692770000|2024-11-27 07:32:50|23309.03|23229.03|23310.51|23230.51|23310.68|23230.68|23308.55|23228.55|10
1732692780000|2024-11-27 07:33:00|23310.45|23230.45|23304.01|23224.01|23313.63|23233.63|23303.84|23223.84|10
1732692790000|2024-11-27 07:33:10|23303.56|23223.56|23306.93|23226.93|23306.93|23226.93|23303.15|23223.15|10
1732692800000|2024-11-27 07:33:20|23307.68|23227.68|23307.14|23227.14|23307.68|23227.68|23307.12|23227.12|9
1732692810000|2024-11-27 07:33:30|23307.01|23227.01|23304.84|23224.84|23307.18|23227.18|23304.75|23224.75|10
1732692820000|2024-11-27 07:33:40|23304.36|23224.36|23304.66|23224.66|23304.66|23224.66|23303.53|23223.53|10
1732692830000|2024-11-27 07:33:50|23304.83|23224.83|23306.13|23226.13|23306.83|23226.83|23304.35|23224.35|10
1732692840000|2024-11-27 07:34:00|23306.28|23226.28|23313.26|23233.26|23313.26|23233.26|23306.28|23226.28|10
1732692850000|2024-11-27 07:34:10|23312.89|23232.89|23316.39|23236.39|23316.39|23236.39|23312.89|23232.89|10
1732692860000|2024-11-27 07:34:20|23316.11|23236.11|23318.86|23238.86|23318.86|23238.86|23316.11|23236.11|10
1732692870000|2024-11-27 07:34:30|23319.91|23239.91|23322.02|23242.02|23322.02|23242.02|23319.34|23239.34|10
1732692880000|2024-11-27 07:34:40|23322.18|23242.18|23326.14|23246.14|23326.14|23246.14|23322.18|23242.18|10
1732692890000|2024-11-27 07:34:50|23326.57|23246.57|23327.22|23247.22|23328|23248|23326.19|23246.19|10
1732692900000|2024-11-27 07:35:00|23326.74|23246.74|23331.01|23251.01|23331.01|23251.01|23326.56|23246.56|10
1732692910000|2024-11-27 07:35:10|23331.68|23251.68|23331.47|23251.47|23333.37|23253.37|23331.47|23251.47|10
1732692920000|2024-11-27 07:35:20|23330.94|23250.94|23334.07|23254.07|23334.81|23254.81|23330.94|23250.94|10
1732692930000|2024-11-27 07:35:30|23334.41|23254.41|23339.76|23259.76|23339.76|23259.76|23334.41|23254.41|9
1732692940000|2024-11-27 07:35:40|23338.96|23258.96|23335.89|23255.89|23339.01|23259.01|23335.89|23255.89|10
1732692950000|2024-11-27 07:35:50|23335.8|23255.8|23335.79|23255.79|23335.8|23255.8|23334.88|23254.88|10
1732692960000|2024-11-27 07:36:00|23336.03|23256.03|23340.08|23260.08|23340.08|23260.08|23336.03|23256.03|10
1732692970000|2024-11-27 07:36:10|23340.02|23260.02|23337.29|23257.29|23340.61|23260.61|23336.21|23256.21|10
1732692980000|2024-11-27 07:36:20|23336.89|23256.89|23340.13|23260.13|23340.13|23260.13|23336.81|23256.81|10
1732692990000|2024-11-27 07:36:30|23339.45|23259.45|23337.54|23257.54|23339.45|23259.45|23337.1|23257.1|10
1732693000000|2024-11-27 07:36:40|23338.18|23258.18|23336.21|23256.21|23338.18|23258.18|23335.58|23255.58|10
1732693010000|2024-11-27 07:36:50|23335.77|23255.77|23335.91|23255.91|23336.49|23256.49|23335.33|23255.33|9
1732693020000|2024-11-27 07:37:00|23335.98|23255.98|23333.7|23253.7|23336.43|23256.43|23333.7|23253.7|10
1732693030000|2024-11-27 07:37:10|23332.81|23252.81|23330.37|23250.37|23332.81|23252.81|23330.22|23250.22|10
1732693040000|2024-11-27 07:37:20|23330|23250|23332.23|23252.23|23332.46|23252.46|23329.47|23249.47|10
1732693050000|2024-11-27 07:37:30|23332.54|23252.54|23335.65|23255.65|23335.65|23255.65|23332.49|23252.49|8
1732693060000|2024-11-27 07:37:40|23336.01|23256.01|23334.72|23254.72|23336.01|23256.01|23334.08|23254.08|10
1732693070000|2024-11-27 07:37:50|23334.87|23254.87|23334.88|23254.88|23335.47|23255.47|23334.86|23254.86|10
1732693080000|2024-11-27 07:38:00|23335.6|23255.6|23333.66|23253.66|23335.6|23255.6|23332.82|23252.82|10
1732693090000|2024-11-27 07:38:10|23334.47|23254.47|23335.11|23255.11|23335.64|23255.64|23334.47|23254.47|9
1732693100000|2024-11-27 07:38:20|23335.54|23255.54|23334.09|23254.09|23335.54|23255.54|23333.55|23253.55|10
1732693110000|2024-11-27 07:38:30|23334.66|23254.66|23332.9|23252.9|23335.05|23255.05|23332.78|23252.78|10
1732693120000|2024-11-27 07:38:40|23332.7|23252.7|23330.12|23250.12|23332.7|23252.7|23329.93|23249.93|10
1732693130000|2024-11-27 07:38:50|23330.25|23250.25|23339.92|23259.92|23340.18|23260.18|23330.25|23250.25|10
1732693140000|2024-11-27 07:39:00|23339.45|23259.45|23338.23|23258.23|23339.45|23259.45|23338.04|23258.04|10
1732693150000|2024-11-27 07:39:10|23338.2|23258.2|23337.72|23257.72|23338.2|23258.2|23337.25|23257.25|10
1732693160000|2024-11-27 07:39:20|23337.53|23257.53|23338.31|23258.31|23339.14|23259.14|23337.53|23257.53|10
1732693170000|2024-11-27 07:39:30|23338.47|23258.47|23338.45|23258.45|23340.17|23260.17|23338.45|23258.45|10
1732693180000|2024-11-27 07:39:40|23338.74|23258.74|23338.32|23258.32|23338.74|23258.74|23337.66|23257.66|10
1732693190000|2024-11-27 07:39:50|23338.2|23258.2|23336.86|23256.86|23338.2|23258.2|23336.58|23256.58|9
1732693200000|2024-11-27 07:40:00|23337.04|23257.04|23336.61|23256.61|23337.08|23257.08|23335.7|23255.7|10
1732693210000|2024-11-27 07:40:10|23337.03|23257.03|23334.78|23254.78|23337.03|23257.03|23334.78|23254.78|10
1732693220000|2024-11-27 07:40:20|23334.61|23254.61|23330.61|23250.61|23335.19|23255.19|23330.34|23250.34|10
1732693230000|2024-11-27 07:40:30|23330.58|23250.58|23328.74|23248.74|23330.58|23250.58|23328.74|23248.74|10
1732693240000|2024-11-27 07:40:40|23328.98|23248.98|23328.46|23248.46|23329.74|23249.74|23328.46|23248.46|10
1732693250000|2024-11-27 07:40:50|23328.18|23248.18|23329.69|23249.69|23329.69|23249.69|23327.71|23247.71|9
1732693260000|2024-11-27 07:41:00|23329.39|23249.39|23331.31|23251.31|23331.31|23251.31|23329.26|23249.26|9
1732693270000|2024-11-27 07:41:10|23331.48|23251.48|23331.17|23251.17|23331.73|23251.73|23330.67|23250.67|9
1732693280000|2024-11-27 07:41:20|23330.57|23250.57|23329.87|23249.87|23330.57|23250.57|23328.73|23248.73|9
1732693290000|2024-11-27 07:41:30|23329.86|23249.86|23329.16|23249.16|23329.86|23249.86|23328.9|23248.9|10
1732693300000|2024-11-27 07:41:40|23329.11|23249.11|23325.92|23245.92|23329.11|23249.11|23325.92|23245.92|10
1732693310000|2024-11-27 07:41:50|23325.88|23245.88|23320.3|23240.3|23325.88|23245.88|23320.3|23240.3|10
1732693320000|2024-11-27 07:42:00|23319.45|23239.45|23316.3|23236.3|23319.45|23239.45|23316.3|23236.3|10
1732693330000|2024-11-27 07:42:10|23316.32|23236.32|23318.01|23238.01|23318.01|23238.01|23316.32|23236.32|10
1732693340000|2024-11-27 07:42:20|23317.43|23237.43|23316.27|23236.27|23317.5|23237.5|23315.92|23235.92|10
1732693350000|2024-11-27 07:42:30|23317.03|23237.03|23315.89|23235.89|23317.89|23237.89|23315.89|23235.89|10
1732693360000|2024-11-27 07:42:40|23315.44|23235.44|23315.19|23235.19|23315.46|23235.46|23314.42|23234.42|10
1732693370000|2024-11-27 07:42:50|23314.95|23234.95|23315.62|23235.62|23315.8|23235.8|23313.65|23233.65|10
1732693380000|2024-11-27 07:43:00|23315.08|23235.08|23315.53|23235.53|23315.71|23235.71|23314.65|23234.65|10
1732693390000|2024-11-27 07:43:10|23315.73|23235.73|23314.69|23234.69|23315.89|23235.89|23314.17|23234.17|9
1732693400000|2024-11-27 07:43:20|23314.92|23234.92|23314.69|23234.69|23314.95|23234.95|23314.49|23234.49|10
1732693410000|2024-11-27 07:43:30|23314.92|23234.92|23314.59|23234.59|23315.36|23235.36|23314.55|23234.55|8
1732693420000|2024-11-27 07:43:40|23314.52|23234.52|23312.9|23232.9|23314.53|23234.53|23312.64|23232.64|10
1732693430000|2024-11-27 07:43:50|23311.78|23231.78|23324.41|23244.41|23325.04|23245.04|23308.77|23228.77|10
1732693440000|2024-11-27 07:44:00|23325.3|23245.3|23306.76|23226.76|23325.3|23245.3|23305.84|23225.84|10
1732693450000|2024-11-27 07:44:10|23306.21|23226.21|23310.93|23230.93|23310.93|23230.93|23306.21|23226.21|10
1732693460000|2024-11-27 07:44:20|23311.16|23231.16|23318.05|23238.05|23318.05|23238.05|23311.05|23231.05|10
1732693470000|2024-11-27 07:44:30|23318.52|23238.52|23319.18|23239.18|23319.57|23239.57|23318.36|23238.36|10
1732693480000|2024-11-27 07:44:40|23319.15|23239.15|23322.88|23242.88|23322.96|23242.96|23319.15|23239.15|10
1732693490000|2024-11-27 07:44:50|23323.36|23243.36|23327.47|23247.47|23328.08|23248.08|23323.36|23243.36|10
1732693500000|2024-11-27 07:45:00|23327.97|23247.97|23327.27|23247.27|23328.33|23248.33|23326.79|23246.79|10
1732693510000|2024-11-27 07:45:10|23326.91|23246.91|23327.59|23247.59|23327.59|23247.59|23326.32|23246.32|10
1732693520000|2024-11-27 07:45:20|23328.5|23248.5|23329.82|23249.82|23329.89|23249.89|23328.5|23248.5|10
1732693530000|2024-11-27 07:45:30|23334.78|23254.78|23335.34|23255.34|23335.34|23255.34|23333.46|23253.46|10
1732693540000|2024-11-27 07:45:40|23335.5|23255.5|23334.61|23254.61|23335.5|23255.5|23334.32|23254.32|10
1732693550000|2024-11-27 07:45:50|23335|23255|23333.91|23253.91|23336.5|23256.5|23333.91|23253.91|10
1732693560000|2024-11-27 07:46:00|23333.34|23253.34|23331.96|23251.96|23333.34|23253.34|23329.25|23249.25|10
1732693570000|2024-11-27 07:46:10|23331.75|23251.75|23332.59|23252.59|23332.59|23252.59|23330.05|23250.05|10
1732693580000|2024-11-27 07:46:20|23332.36|23252.36|23334.13|23254.13|23334.34|23254.34|23332.36|23252.36|10
1732693590000|2024-11-27 07:46:30|23333.82|23253.82|23331.75|23251.75|23333.82|23253.82|23331.65|23251.65|10
1732693600000|2024-11-27 07:46:40|23332.23|23252.23|23336.7|23256.7|23336.7|23256.7|23332.23|23252.23|9
1732693610000|2024-11-27 07:46:50|23337.53|23257.53|23343.92|23263.92|23343.92|23263.92|23337.53|23257.53|10
1732693620000|2024-11-27 07:47:00|23344.2|23264.2|23347.29|23267.29|23347.9|23267.9|23344.2|23264.2|10
1732693630000|2024-11-27 07:47:10|23348.3|23268.3|23346.36|23266.36|23348.35|23268.35|23346.36|23266.36|10
1732693640000|2024-11-27 07:47:20|23346.69|23266.69|23349.23|23269.23|23350.07|23270.07|23346.69|23266.69|10
1732693650000|2024-11-27 07:47:30|23348.54|23268.54|23344.88|23264.88|23349.14|23269.14|23344.88|23264.88|10
1732693660000|2024-11-27 07:47:40|23344.36|23264.36|23345.47|23265.47|23345.75|23265.75|23344.36|23264.36|10
1732693670000|2024-11-27 07:47:50|23346.09|23266.09|23344.69|23264.69|23346.09|23266.09|23343.75|23263.75|10
1732693680000|2024-11-27 07:48:00|23344.32|23264.32|23340.86|23260.86|23344.5|23264.5|23340.86|23260.86|10
1732693690000|2024-11-27 07:48:10|23340.45|23260.45|23324.34|23244.34|23340.45|23260.45|23324.34|23244.34|10
1732693700000|2024-11-27 07:48:20|23322.66|23242.66|23319.67|23239.67|23324.48|23244.48|23319.67|23239.67|10
1732693710000|2024-11-27 07:48:30|23319.99|23239.99|23320.31|23240.31|23320.31|23240.31|23316.81|23236.81|10
1732693720000|2024-11-27 07:48:40|23320.71|23240.71|23327.18|23247.18|23327.18|23247.18|23320.58|23240.58|10
1732693730000|2024-11-27 07:48:50|23327.63|23247.63|23328.51|23248.51|23329.64|23249.64|23327.63|23247.63|10
1732693740000|2024-11-27 07:49:00|23328.47|23248.47|23334.31|23254.31|23334.31|23254.31|23328.47|23248.47|10
1732693750000|2024-11-27 07:49:10|23335.22|23255.22|23341.64|23261.64|23341.64|23261.64|23335.22|23255.22|10
1732693760000|2024-11-27 07:49:20|23342.39|23262.39|23354.27|23274.27|23354.27|23274.27|23342.39|23262.39|10
1732693770000|2024-11-27 07:49:30|23354.55|23274.55|23356.58|23276.58|23356.58|23276.58|23354.55|23274.55|10
1732693780000|2024-11-27 07:49:40|23356.52|23276.52|23356.22|23276.22|23356.79|23276.79|23355.48|23275.48|10
1732693790000|2024-11-27 07:49:50|23357.21|23277.21|23361.04|23281.04|23361.04|23281.04|23356.88|23276.88|10
1732693800000|2024-11-27 07:50:00|23360.83|23280.83|23361.72|23281.72|23361.84|23281.84|23360.47|23280.47|10
1732693810000|2024-11-27 07:50:10|23362.18|23282.18|23364.42|23284.42|23364.43|23284.43|23362.18|23282.18|10
1732693820000|2024-11-27 07:50:20|23364.41|23284.41|23365.22|23285.22|23365.22|23285.22|23363.68|23283.68|10
1732693830000|2024-11-27 07:50:30|23365.36|23285.36|23366|23286|23366.85|23286.85|23364.64|23284.64|10
1732693840000|2024-11-27 07:50:40|23366.31|23286.31|23369.52|23289.52|23369.52|23289.52|23366.31|23286.31|10
1732693850000|2024-11-27 07:50:50|23369.51|23289.51|23371.08|23291.08|23371.27|23291.27|23367.21|23287.21|9
1732693860000|2024-11-27 07:51:00|23372.1|23292.1|23373.3|23293.3|23373.5|23293.5|23372.04|23292.04|10
1732693870000|2024-11-27 07:51:10|23372.57|23292.57|23374.08|23294.08|23374.08|23294.08|23372.57|23292.57|10
1732693880000|2024-11-27 07:51:20|23374.27|23294.27|23375.93|23295.93|23376.16|23296.16|23373.52|23293.52|10
1732693890000|2024-11-27 07:51:30|23376.05|23296.05|23376.17|23296.17|23376.78|23296.78|23375.26|23295.26|10
1732693900000|2024-11-27 07:51:40|23376.28|23296.28|23376.98|23296.98|23376.98|23296.98|23373.88|23293.88|10
1732693910000|2024-11-27 07:51:50|23377.22|23297.22|23379.52|23299.52|23379.73|23299.73|23377.22|23297.22|9
1732693920000|2024-11-27 07:52:00|23379.6|23299.6|23381.05|23301.05|23381.05|23301.05|23379.09|23299.09|10
1732693930000|2024-11-27 07:52:10|23380.67|23300.67|23382.08|23302.08|23382.08|23302.08|23380.5|23300.5|10
1732693940000|2024-11-27 07:52:20|23382.48|23302.48|23384.64|23304.64|23385.27|23305.27|23382.35|23302.35|10
1732693950000|2024-11-27 07:52:30|23384.18|23304.18|23385.03|23305.03|23385.84|23305.84|23384.18|23304.18|10
1732693960000|2024-11-27 07:52:40|23384.86|23304.86|23388.5|23308.5|23388.5|23308.5|23384.6|23304.6|10
1732693970000|2024-11-27 07:52:50|23388.77|23308.77|23391.6|23311.6|23391.76|23311.76|23388.13|23308.13|10
1732693980000|2024-11-27 07:53:00|23391.58|23311.58|23393.2|23313.2|23393.43|23313.43|23390.55|23310.55|10
1732693990000|2024-11-27 07:53:10|23393.3|23313.3|23395.68|23315.68|23395.68|23315.68|23393.23|23313.23|10
1732694000000|2024-11-27 07:53:20|23395.55|23315.55|23401.81|23321.81|23401.81|23321.81|23395.55|23315.55|8
1732694010000|2024-11-27 07:53:30|23401.72|23321.72|23409.91|23329.91|23409.91|23329.91|23401.65|23321.65|10
1732694020000|2024-11-27 07:53:40|23410.55|23330.55|23405.08|23325.08|23412.04|23332.04|23405.08|23325.08|9
1732694030000|2024-11-27 07:53:50|23405.26|23325.26|23405.49|23325.49|23406.05|23326.05|23404.01|23324.01|10
1732694040000|2024-11-27 07:54:00|23406.28|23326.28|23405.08|23325.08|23406.28|23326.28|23402.76|23322.76|10
1732694050000|2024-11-27 07:54:10|23405.64|23325.64|23402.42|23322.42|23406.02|23326.02|23402.42|23322.42|10
1732694060000|2024-11-27 07:54:20|23402.51|23322.51|23400.09|23320.09|23402.51|23322.51|23399.03|23319.03|10
1732694070000|2024-11-27 07:54:30|23400.44|23320.44|23401.82|23321.82|23401.99|23321.99|23400.44|23320.44|10
1732694080000|2024-11-27 07:54:40|23401.24|23321.24|23398.66|23318.66|23401.24|23321.24|23398.44|23318.44|10
1732694090000|2024-11-27 07:54:50|23398.43|23318.43|23395.7|23315.7|23398.43|23318.43|23395.51|23315.51|10
1732694100000|2024-11-27 07:55:00|23395.45|23315.45|23391.66|23311.66|23395.45|23315.45|23391.38|23311.38|10
1732694110000|2024-11-27 07:55:10|23389|23309|23388.36|23308.36|23389.49|23309.49|23388.14|23308.14|10
1732694120000|2024-11-27 07:55:20|23386.16|23306.16|23385.45|23305.45|23386.79|23306.79|23384.92|23304.92|10
1732694130000|2024-11-27 07:55:30|23384.74|23304.74|23383.04|23303.04|23384.86|23304.86|23382.88|23302.88|10
1732694140000|2024-11-27 07:55:40|23381.71|23301.71|23378.26|23298.26|23381.71|23301.71|23378.26|23298.26|10
1732694150000|2024-11-27 07:55:50|23377.51|23297.51|23377.52|23297.52|23379.54|23299.54|23377.07|23297.07|10
1732694160000|2024-11-27 07:56:00|23377.94|23297.94|23381.93|23301.93|23382.2|23302.2|23377.94|23297.94|10
1732694170000|2024-11-27 07:56:10|23383.19|23303.19|23386.2|23306.2|23386.2|23306.2|23383.19|23303.19|10
1732694180000|2024-11-27 07:56:20|23386.97|23306.97|23389.31|23309.31|23389.42|23309.42|23386.97|23306.97|10
1732694190000|2024-11-27 07:56:30|23388.05|23308.05|23386.28|23306.28|23388.05|23308.05|23384.9|23304.9|10
1732694200000|2024-11-27 07:56:40|23386.42|23306.42|23385.08|23305.08|23387.03|23307.03|23385.08|23305.08|10
1732694210000|2024-11-27 07:56:50|23384.73|23304.73|23388.04|23308.04|23388.09|23308.09|23384.73|23304.73|10
1732694220000|2024-11-27 07:57:00|23389.93|23309.93|23388.26|23308.26|23389.93|23309.93|23388.26|23308.26|10
1732694230000|2024-11-27 07:57:10|23387.93|23307.93|23387.92|23307.92|23388.74|23308.74|23387.3|23307.3|10
1732694240000|2024-11-27 07:57:20|23388.07|23308.07|23383.8|23303.8|23388.75|23308.75|23383.8|23303.8|10
1732694250000|2024-11-27 07:57:30|23383.38|23303.38|23384.29|23304.29|23384.29|23304.29|23382.06|23302.06|10
1732694260000|2024-11-27 07:57:40|23384.32|23304.32|23379.33|23299.33|23384.32|23304.32|23379.33|23299.33|10
1732694270000|2024-11-27 07:57:50|23379.24|23299.24|23380.26|23300.26|23380.26|23300.26|23377.52|23297.52|10
1732694280000|2024-11-27 07:58:00|23380.52|23300.52|23384.51|23304.51|23384.51|23304.51|23380.52|23300.52|10
1732694290000|2024-11-27 07:58:10|23384.94|23304.94|23385.94|23305.94|23388.92|23308.92|23384.94|23304.94|10
1732694300000|2024-11-27 07:58:20|23386.14|23306.14|23384.29|23304.29|23387.1|23307.1|23383.07|23303.07|10
1732694310000|2024-11-27 07:58:30|23384|23304|23377.36|23297.36|23384.14|23304.14|23377.36|23297.36|10
1732694320000|2024-11-27 07:58:40|23376.98|23296.98|23377.46|23297.46|23377.79|23297.79|23376.96|23296.96|10
1732694330000|2024-11-27 07:58:50|23381.95|23301.95|23379.48|23299.48|23382.02|23302.02|23379.48|23299.48|10
1732694340000|2024-11-27 07:59:00|23379.23|23299.23|23378.56|23298.56|23379.97|23299.97|23378.39|23298.39|10
1732694350000|2024-11-27 07:59:10|23378.3|23298.3|23377.22|23297.22|23378.87|23298.87|23375.13|23295.13|10
1732694360000|2024-11-27 07:59:20|23377.92|23297.92|23378.27|23298.27|23379.63|23299.63|23377.92|23297.92|10
1732694370000|2024-11-27 07:59:30|23378.06|23298.06|23377.01|23297.01|23378.18|23298.18|23376.57|23296.57|10
1732694380000|2024-11-27 07:59:40|23376.87|23296.87|23376.82|23296.82|23377.06|23297.06|23376.37|23296.37|10
1732694390000|2024-11-27 07:59:50|23376.81|23296.81|23375.62|23295.62|23376.81|23296.81|23375.24|23295.24|10
1732694400000|2024-11-27 08:00:00|23376.19|23296.19|23373.44|23293.44|23377.35|23297.35|23373.44|23293.44|10
1732694410000|2024-11-27 08:00:10|23371.7|23291.7|23364.73|23284.73|23371.7|23291.7|23364.73|23284.73|10
1732694420000|2024-11-27 08:00:20|23363.61|23283.61|23362.04|23282.04|23364.27|23284.27|23361.59|23281.59|10
1732694430000|2024-11-27 08:00:30|23361.72|23281.72|23367.15|23287.15|23367.15|23287.15|23361.57|23281.57|10
1732694440000|2024-11-27 08:00:40|23367.41|23287.41|23367.06|23287.06|23367.68|23287.68|23367.06|23287.06|10
1732694450000|2024-11-27 08:00:50|23366.86|23286.86|23365.04|23285.04|23366.86|23286.86|23364.64|23284.64|10
1732694460000|2024-11-27 08:01:00|23364.82|23284.82|23361.12|23281.12|23364.82|23284.82|23358.3|23278.3|10
1732694470000|2024-11-27 08:01:10|23359.28|23279.28|23357.68|23277.68|23360.54|23280.54|23357.5|23277.5|10
1732694480000|2024-11-27 08:01:20|23357.71|23277.71|23357.31|23277.31|23358.69|23278.69|23357.31|23277.31|10
1732694490000|2024-11-27 08:01:30|23357.53|23277.53|23352.39|23272.39|23357.53|23277.53|23352.39|23272.39|10
1732694500000|2024-11-27 08:01:40|23352.62|23272.62|23342|23262|23352.62|23272.62|23342|23262|10
1732694510000|2024-11-27 08:01:50|23339.35|23259.35|23330.48|23250.48|23340.04|23260.04|23328.43|23248.43|10
1732694520000|2024-11-27 08:02:00|23328.05|23248.05|23324.44|23244.44|23328.74|23248.74|23322.58|23242.58|10
1732694530000|2024-11-27 08:02:10|23324.87|23244.87|23328.71|23248.71|23328.95|23248.95|23324.67|23244.67|10
1732694540000|2024-11-27 08:02:20|23328.42|23248.42|23330.01|23250.01|23330.01|23250.01|23327.17|23247.17|10
1732694550000|2024-11-27 08:02:30|23329.42|23249.42|23334.09|23254.09|23334.09|23254.09|23329.42|23249.42|10
1732694560000|2024-11-27 08:02:40|23334.84|23254.84|23340.12|23260.12|23341.12|23261.12|23334.84|23254.84|10
1732694570000|2024-11-27 08:02:50|23339.44|23259.44|23338.39|23258.39|23339.44|23259.44|23337.75|23257.75|10
1732694580000|2024-11-27 08:03:00|23338.66|23258.66|23332.55|23252.55|23339.48|23259.48|23332.55|23252.55|10
1732694590000|2024-11-27 08:03:10|23332.06|23252.06|23331.55|23251.55|23332.55|23252.55|23331.07|23251.07|10
1732694600000|2024-11-27 08:03:20|23331.3|23251.3|23326.77|23246.77|23331.56|23251.56|23326.77|23246.77|9
1732694610000|2024-11-27 08:03:30|23326.78|23246.78|23324.43|23244.43|23327.08|23247.08|23322.68|23242.68|10
1732694620000|2024-11-27 08:03:40|23322.99|23242.99|23319.84|23239.84|23323.74|23243.74|23319.8|23239.8|10
1732694630000|2024-11-27 08:03:50|23313.97|23233.97|23311.34|23231.34|23313.97|23233.97|23311.25|23231.25|10
1732694640000|2024-11-27 08:04:00|23312.05|23232.05|23306.77|23226.77|23313.04|23233.04|23306.77|23226.77|10
1732694650000|2024-11-27 08:04:10|23306.26|23226.26|23311.94|23231.94|23311.94|23231.94|23304.56|23224.56|10
1732694660000|2024-11-27 08:04:20|23311.45|23231.45|23310.72|23230.72|23311.45|23231.45|23308.29|23228.29|9
1732694670000|2024-11-27 08:04:30|23308.92|23228.92|23312.37|23232.37|23312.37|23232.37|23308.86|23228.86|10
1732694680000|2024-11-27 08:04:40|23312.49|23232.49|23309.51|23229.51|23312.73|23232.73|23309.51|23229.51|10
1732694690000|2024-11-27 08:04:50|23309.15|23229.15|23309.08|23229.08|23309.87|23229.87|23309.08|23229.08|10
1732694700000|2024-11-27 08:05:00|23309.26|23229.26|23311.81|23231.81|23311.81|23231.81|23309.26|23229.26|10
1732694710000|2024-11-27 08:05:10|23312.02|23232.02|23314.37|23234.37|23314.53|23234.53|23312.02|23232.02|10
1732694720000|2024-11-27 08:05:20|23313.51|23233.51|23309.7|23229.7|23313.51|23233.51|23309.4|23229.4|10
1732694730000|2024-11-27 08:05:30|23309.47|23229.47|23314.78|23234.78|23314.94|23234.94|23309.22|23229.22|10
1732694740000|2024-11-27 08:05:40|23316.26|23236.26|23326.93|23246.93|23327.28|23247.28|23316.26|23236.26|10
1732694750000|2024-11-27 08:05:50|23327.55|23247.55|23332.24|23252.24|23332.24|23252.24|23327.55|23247.55|10
1732694760000|2024-11-27 08:06:00|23332.03|23252.03|23330.18|23250.18|23332.03|23252.03|23329.75|23249.75|10
1732694770000|2024-11-27 08:06:10|23330.04|23250.04|23328.87|23248.87|23330.32|23250.32|23328.35|23248.35|10
1732694780000|2024-11-27 08:06:20|23328.25|23248.25|23331.18|23251.18|23331.18|23251.18|23327.91|23247.91|10
1732694790000|2024-11-27 08:06:30|23331.51|23251.51|23334.42|23254.42|23334.57|23254.57|23331.07|23251.07|10
1732694800000|2024-11-27 08:06:40|23333.75|23253.75|23331.65|23251.65|23333.75|23253.75|23331.56|23251.56|10
1732694810000|2024-11-27 08:06:50|23331.63|23251.63|23331.47|23251.47|23334.61|23254.61|23331.47|23251.47|10
1732694820000|2024-11-27 08:07:00|23330.9|23250.9|23333.59|23253.59|23333.59|23253.59|23330.15|23250.15|9
1732694830000|2024-11-27 08:07:10|23333.15|23253.15|23341.3|23261.3|23341.3|23261.3|23333.15|23253.15|9
1732694840000|2024-11-27 08:07:20|23343.99|23263.99|23351.25|23271.25|23351.25|23271.25|23343.99|23263.99|10
1732694850000|2024-11-27 08:07:30|23351.31|23271.31|23353.97|23273.97|23353.97|23273.97|23351.23|23271.23|10
1732694860000|2024-11-27 08:07:40|23354.28|23274.28|23361.76|23281.76|23361.76|23281.76|23354.28|23274.28|10
1732694870000|2024-11-27 08:07:50|23362.71|23282.71|23363.61|23283.61|23365.06|23285.06|23362.71|23282.71|10
1732694880000|2024-11-27 08:08:00|23363.03|23283.03|23361.37|23281.37|23363.68|23283.68|23361.13|23281.13|10
1732694890000|2024-11-27 08:08:10|23362.49|23282.49|23367.54|23287.54|23367.54|23287.54|23361.93|23281.93|10
1732694900000|2024-11-27 08:08:20|23367.88|23287.88|23360.65|23280.65|23368.39|23288.39|23360.33|23280.33|10
1732694910000|2024-11-27 08:08:30|23360.63|23280.63|23362.76|23282.76|23362.76|23282.76|23360.56|23280.56|10
1732694920000|2024-11-27 08:08:40|23362.81|23282.81|23363.33|23283.33|23364.34|23284.34|23362.81|23282.81|10
1732694930000|2024-11-27 08:08:50|23362.94|23282.94|23361.46|23281.46|23362.94|23282.94|23361.35|23281.35|10
1732694940000|2024-11-27 08:09:00|23362.04|23282.04|23356.89|23276.89|23362.04|23282.04|23356.89|23276.89|10
1732694950000|2024-11-27 08:09:10|23359.58|23279.58|23361.84|23281.84|23363.13|23283.13|23359.58|23279.58|10
1732694960000|2024-11-27 08:09:20|23361.73|23281.73|23363.79|23283.79|23364.71|23284.71|23361.73|23281.73|10
1732694970000|2024-11-27 08:09:30|23364.45|23284.45|23368.07|23288.07|23368.73|23288.73|23364.45|23284.45|10
1732694980000|2024-11-27 08:09:40|23367.85|23287.85|23365.08|23285.08|23368.62|23288.62|23365.08|23285.08|10
1732694990000|2024-11-27 08:09:50|23366.21|23286.21|23364.92|23284.92|23366.77|23286.77|23364.92|23284.92|10
1732695000000|2024-11-27 08:10:00|23365.06|23285.06|23354.87|23274.87|23365.06|23285.06|23354.87|23274.87|10
1732695010000|2024-11-27 08:10:10|23354.94|23274.94|23355.67|23275.67|23355.9|23275.9|23354.35|23274.35|10
1732695020000|2024-11-27 08:10:20|23357.49|23277.49|23358|23278|23358.76|23278.76|23357.1|23277.1|10
1732695030000|2024-11-27 08:10:30|23357.96|23277.96|23359.72|23279.72|23359.72|23279.72|23357.96|23277.96|10
1732695040000|2024-11-27 08:10:40|23360.2|23280.2|23364.35|23284.35|23364.35|23284.35|23360.2|23280.2|10
1732695050000|2024-11-27 08:10:50|23363.66|23283.66|23361.06|23281.06|23363.66|23283.66|23361.06|23281.06|10
1732695060000|2024-11-27 08:11:00|23360.96|23280.96|23354.75|23274.75|23360.96|23280.96|23354.75|23274.75|10
1732695070000|2024-11-27 08:11:10|23353.88|23273.88|23349.06|23269.06|23353.88|23273.88|23348.94|23268.94|10
1732695080000|2024-11-27 08:11:20|23348.91|23268.91|23346.56|23266.56|23348.91|23268.91|23346.56|23266.56|10
1732695090000|2024-11-27 08:11:30|23345.78|23265.78|23337.61|23257.61|23346.69|23266.69|23337.61|23257.61|10
1732695100000|2024-11-27 08:11:40|23336.31|23256.31|23336.4|23256.4|23336.64|23256.64|23335.47|23255.47|10
1732695110000|2024-11-27 08:11:50|23337.65|23257.65|23340.42|23260.42|23340.42|23260.42|23337.65|23257.65|10
1732695120000|2024-11-27 08:12:00|23339.91|23259.91|23338.8|23258.8|23340.58|23260.58|23338.8|23258.8|10
1732695130000|2024-11-27 08:12:10|23337.76|23257.76|23338.55|23258.55|23339.83|23259.83|23337.76|23257.76|10
1732695140000|2024-11-27 08:12:20|23335.94|23255.94|23336.01|23256.01|23336.01|23256.01|23334.2|23254.2|10
1732695150000|2024-11-27 08:12:30|23335.85|23255.85|23338.49|23258.49|23338.91|23258.91|23335.85|23255.85|10
1732695160000|2024-11-27 08:12:40|23340.89|23260.89|23344.09|23264.09|23344.45|23264.45|23340.89|23260.89|10
1732695170000|2024-11-27 08:12:50|23343.4|23263.4|23337.3|23257.3|23343.4|23263.4|23336.68|23256.68|10
1732695180000|2024-11-27 08:13:00|23337.93|23257.93|23346.01|23266.01|23346.01|23266.01|23337.93|23257.93|10
1732695190000|2024-11-27 08:13:10|23347.55|23267.55|23351.59|23271.59|23351.59|23271.59|23347.55|23267.55|10
1732695200000|2024-11-27 08:13:20|23352.12|23272.12|23347.14|23267.14|23352.29|23272.29|23347.09|23267.09|10
1732695210000|2024-11-27 08:13:30|23345.81|23265.81|23338.26|23258.26|23345.81|23265.81|23338.26|23258.26|10
1732695220000|2024-11-27 08:13:40|23337.83|23257.83|23340.23|23260.23|23340.23|23260.23|23337.83|23257.83|10
1732695230000|2024-11-27 08:13:50|23340.15|23260.15|23338.73|23258.73|23340.15|23260.15|23338.44|23258.44|10
1732695240000|2024-11-27 08:14:00|23338.31|23258.31|23335.07|23255.07|23338.31|23258.31|23335.07|23255.07|10
1732695250000|2024-11-27 08:14:10|23334.48|23254.48|23334.27|23254.27|23335.03|23255.03|23333.8|23253.8|10
1732695260000|2024-11-27 08:14:20|23334.45|23254.45|23330.67|23250.67|23334.45|23254.45|23329.57|23249.57|10
1732695270000|2024-11-27 08:14:30|23330.58|23250.58|23325.14|23245.14|23330.58|23250.58|23325.14|23245.14|10
1732695280000|2024-11-27 08:14:40|23325.32|23245.32|23322.4|23242.4|23325.87|23245.87|23322.34|23242.34|10
1732695290000|2024-11-27 08:14:50|23321.73|23241.73|23318.91|23238.91|23321.73|23241.73|23318.52|23238.52|10
1732695300000|2024-11-27 08:15:00|23319.31|23239.31|23317.38|23237.38|23322.5|23242.5|23317.38|23237.38|10
1732695310000|2024-11-27 08:15:10|23317.13|23237.13|23321.24|23241.24|23321.24|23241.24|23316.87|23236.87|10
1732695320000|2024-11-27 08:15:20|23320.94|23240.94|23323.3|23243.3|23323.4|23243.4|23320.94|23240.94|10
1732695330000|2024-11-27 08:15:30|23323.37|23243.37|23327.04|23247.04|23327.6|23247.6|23323.37|23243.37|10
1732695340000|2024-11-27 08:15:40|23327.16|23247.16|23329.54|23249.54|23329.54|23249.54|23327.16|23247.16|10
1732695350000|2024-11-27 08:15:50|23330.35|23250.35|23330.07|23250.07|23331.48|23251.48|23329.95|23249.95|10
1732695360000|2024-11-27 08:16:00|23329.55|23249.55|23322.81|23242.81|23329.55|23249.55|23322.81|23242.81|10
1732695370000|2024-11-27 08:16:10|23321.12|23241.12|23322.45|23242.45|23322.45|23242.45|23317.88|23237.88|10
1732695380000|2024-11-27 08:16:20|23322.22|23242.22|23323|23243|23323|23243|23321.77|23241.77|10
1732695390000|2024-11-27 08:16:30|23321.95|23241.95|23321.22|23241.22|23322.55|23242.55|23319.41|23239.41|10
1732695400000|2024-11-27 08:16:40|23321.28|23241.28|23320.25|23240.25|23321.61|23241.61|23320.25|23240.25|10
1732695410000|2024-11-27 08:16:50|23320.35|23240.35|23317.15|23237.15|23320.35|23240.35|23317.05|23237.05|10
1732695420000|2024-11-27 08:17:00|23318.07|23238.07|23322.05|23242.05|23322.56|23242.56|23318.07|23238.07|8
1732695430000|2024-11-27 08:17:10|23322.22|23242.22|23325.08|23245.08|23325.08|23245.08|23322.22|23242.22|10
1732695440000|2024-11-27 08:17:20|23326.2|23246.2|23323.22|23243.22|23328.58|23248.58|23323.22|23243.22|10
1732695450000|2024-11-27 08:17:30|23322.4|23242.4|23321.36|23241.36|23322.4|23242.4|23320|23240|10
1732695460000|2024-11-27 08:17:40|23321.9|23241.9|23320.54|23240.54|23322.07|23242.07|23320.54|23240.54|10
1732695470000|2024-11-27 08:17:50|23320.27|23240.27|23325.23|23245.23|23325.23|23245.23|23320.27|23240.27|10
1732695480000|2024-11-27 08:18:00|23325.83|23245.83|23328.84|23248.84|23330.11|23250.11|23325.83|23245.83|10
1732695490000|2024-11-27 08:18:10|23328.96|23248.96|23331.65|23251.65|23331.65|23251.65|23328.96|23248.96|10
1732695500000|2024-11-27 08:18:20|23331.53|23251.53|23329.04|23249.04|23331.53|23251.53|23327.29|23247.29|10
1732695510000|2024-11-27 08:18:30|23329.08|23249.08|23332.36|23252.36|23332.36|23252.36|23328.6|23248.6|10
1732695520000|2024-11-27 08:18:40|23334.38|23254.38|23337.37|23257.37|23337.38|23257.38|23334.38|23254.38|9
1732695530000|2024-11-27 08:18:50|23337.68|23257.68|23335.54|23255.54|23337.92|23257.92|23335.47|23255.47|10
1732695540000|2024-11-27 08:19:00|23335.49|23255.49|23337.53|23257.53|23338.34|23258.34|23335.49|23255.49|10
1732695550000|2024-11-27 08:19:10|23336.28|23256.28|23329.24|23249.24|23336.28|23256.28|23329.24|23249.24|10
1732695560000|2024-11-27 08:19:20|23328.92|23248.92|23328.53|23248.53|23331.55|23251.55|23328.02|23248.02|10
1732695570000|2024-11-27 08:19:30|23328.05|23248.05|23332.4|23252.4|23332.4|23252.4|23328.05|23248.05|10
1732695580000|2024-11-27 08:19:40|23333.58|23253.58|23338.18|23258.18|23339.4|23259.4|23333.58|23253.58|10
1732695590000|2024-11-27 08:19:50|23337.8|23257.8|23333.56|23253.56|23337.8|23257.8|23333.56|23253.56|10
1732695600000|2024-11-27 08:20:00|23333.6|23253.6|23337.42|23257.42|23337.92|23257.92|23333.6|23253.6|10
1732695610000|2024-11-27 08:20:10|23336.14|23256.14|23333.14|23253.14|23336.14|23256.14|23332.04|23252.04|10
1732695620000|2024-11-27 08:20:20|23333.97|23253.97|23341.72|23261.72|23341.72|23261.72|23333.97|23253.97|10
1732695630000|2024-11-27 08:20:30|23342.53|23262.53|23345.81|23265.81|23345.81|23265.81|23342.53|23262.53|10
1732695640000|2024-11-27 08:20:40|23346.13|23266.13|23353.54|23273.54|23353.54|23273.54|23345.92|23265.92|10
1732695650000|2024-11-27 08:20:50|23353.91|23273.91|23354.17|23274.17|23354.8|23274.8|23352.69|23272.69|10
1732695660000|2024-11-27 08:21:00|23352.48|23272.48|23347.56|23267.56|23352.48|23272.48|23347.56|23267.56|10
1732695670000|2024-11-27 08:21:10|23347.41|23267.41|23346.26|23266.26|23347.65|23267.65|23344.69|23264.69|10
1732695680000|2024-11-27 08:21:20|23347.68|23267.68|23349.19|23269.19|23349.65|23269.65|23347.68|23267.68|10
1732695690000|2024-11-27 08:21:30|23346.95|23266.95|23342.22|23262.22|23346.95|23266.95|23340.37|23260.37|10
1732695700000|2024-11-27 08:21:40|23340.89|23260.89|23334.65|23254.65|23340.89|23260.89|23334.2|23254.2|10
1732695710000|2024-11-27 08:21:50|23334.62|23254.62|23332.64|23252.64|23334.81|23254.81|23331.06|23251.06|9
1732695720000|2024-11-27 08:22:00|23332.57|23252.57|23329.99|23249.99|23332.57|23252.57|23328.36|23248.36|10
1732695730000|2024-11-27 08:22:10|23329.55|23249.55|23327|23247|23329.55|23249.55|23325.63|23245.63|10
1732695740000|2024-11-27 08:22:20|23327.65|23247.65|23328.05|23248.05|23328.14|23248.14|23325.47|23245.47|10
1732695750000|2024-11-27 08:22:30|23328.89|23248.89|23333.72|23253.72|23333.72|23253.72|23328.89|23248.89|10
1732695760000|2024-11-27 08:22:40|23333.52|23253.52|23334.16|23254.16|23335.57|23255.57|23333.45|23253.45|10
1732695770000|2024-11-27 08:22:50|23334.25|23254.25|23338.66|23258.66|23338.66|23258.66|23334.25|23254.25|10
1732695780000|2024-11-27 08:23:00|23338.21|23258.21|23333.05|23253.05|23338.75|23258.75|23333.05|23253.05|10
1732695790000|2024-11-27 08:23:10|23332.06|23252.06|23327.18|23247.18|23332.06|23252.06|23327.09|23247.09|10
1732695800000|2024-11-27 08:23:20|23327.72|23247.72|23327.46|23247.46|23327.89|23247.89|23327.46|23247.46|10
1732695810000|2024-11-27 08:23:30|23327.44|23247.44|23326.87|23246.87|23328.14|23248.14|23326.87|23246.87|10
1732695820000|2024-11-27 08:23:40|23327.44|23247.44|23324.36|23244.36|23327.53|23247.53|23324.36|23244.36|9
1732695830000|2024-11-27 08:23:50|23324.4|23244.4|23321|23241|23324.92|23244.92|23321|23241|10
1732695840000|2024-11-27 08:24:00|23320.48|23240.48|23321.76|23241.76|23321.76|23241.76|23320.42|23240.42|10
1732695850000|2024-11-27 08:24:10|23321.83|23241.83|23320.61|23240.61|23321.83|23241.83|23319.26|23239.26|9
1732695860000|2024-11-27 08:24:20|23321.91|23241.91|23321.94|23241.94|23323.87|23243.87|23321.57|23241.57|10
1732695870000|2024-11-27 08:24:30|23319.46|23239.46|23319.37|23239.37|23320.05|23240.05|23318.15|23238.15|10
1732695880000|2024-11-27 08:24:40|23319.26|23239.26|23318.5|23238.5|23319.26|23239.26|23318.21|23238.21|9
1732695890000|2024-11-27 08:24:50|23318.21|23238.21|23314.06|23234.06|23318.21|23238.21|23314.06|23234.06|9
1732695900000|2024-11-27 08:25:00|23313.82|23233.82|23312.67|23232.67|23315.82|23235.82|23312.67|23232.67|10
1732695910000|2024-11-27 08:25:10|23312.59|23232.59|23312.1|23232.1|23312.59|23232.59|23309.55|23229.55|10
1732695920000|2024-11-27 08:25:20|23312.86|23232.86|23310.59|23230.59|23313.73|23233.73|23310.59|23230.59|10
1732695930000|2024-11-27 08:25:30|23310.72|23230.72|23306.6|23226.6|23310.72|23230.72|23305.61|23225.61|10
1732695940000|2024-11-27 08:25:40|23307.18|23227.18|23299.74|23219.74|23308.27|23228.27|23299.61|23219.61|10
1732695950000|2024-11-27 08:25:50|23300.38|23220.38|23300.85|23220.85|23300.98|23220.98|23299.9|23219.9|10
1732695960000|2024-11-27 08:26:00|23300.32|23220.32|23294.87|23214.87|23300.32|23220.32|23294.87|23214.87|10
1732695970000|2024-11-27 08:26:10|23293.87|23213.87|23286.65|23206.65|23293.87|23213.87|23286.65|23206.65|9
1732695980000|2024-11-27 08:26:20|23285.08|23205.08|23281.94|23201.94|23285.38|23205.38|23281.94|23201.94|10
1732695990000|2024-11-27 08:26:30|23282.07|23202.07|23281.95|23201.95|23282.9|23202.9|23281.95|23201.95|9
1732696000000|2024-11-27 08:26:40|23282|23202|23282.25|23202.25|23282.93|23202.93|23281.16|23201.16|10
1732696010000|2024-11-27 08:26:50|23282.13|23202.13|23285.06|23205.06|23285.06|23205.06|23281.91|23201.91|10
1732696020000|2024-11-27 08:27:00|23285.19|23205.19|23287.01|23207.01|23287.53|23207.53|23284.33|23204.33|10
1732696030000|2024-11-27 08:27:10|23283.23|23203.23|23281.85|23201.85|23283.23|23203.23|23281.77|23201.77|10
1732696040000|2024-11-27 08:27:20|23281.63|23201.63|23279.7|23199.7|23282.36|23202.36|23279.7|23199.7|10
1732696050000|2024-11-27 08:27:30|23279.75|23199.75|23278.58|23198.58|23279.84|23199.84|23278.39|23198.39|10
1732696060000|2024-11-27 08:27:40|23279.45|23199.45|23282.97|23202.97|23282.97|23202.97|23279.45|23199.45|10
1732696070000|2024-11-27 08:27:50|23282.87|23202.87|23281.88|23201.88|23282.87|23202.87|23281.42|23201.42|10
1732696080000|2024-11-27 08:28:00|23281.87|23201.87|23287.3|23207.3|23288.03|23208.03|23281.87|23201.87|10
1732696090000|2024-11-27 08:28:10|23286.45|23206.45|23284.22|23204.22|23286.45|23206.45|23283.66|23203.66|10
1732696100000|2024-11-27 08:28:20|23284.56|23204.56|23288.17|23208.17|23288.17|23208.17|23284.56|23204.56|10
1732696110000|2024-11-27 08:28:30|23288.92|23208.92|23291.2|23211.2|23291.57|23211.57|23288.92|23208.92|10
1732696120000|2024-11-27 08:28:40|23291.33|23211.33|23291|23211|23291.36|23211.36|23290.82|23210.82|10
1732696130000|2024-11-27 08:28:50|23290.51|23210.51|23289.12|23209.12|23290.51|23210.51|23289.12|23209.12|10
1732696140000|2024-11-27 08:29:00|23288.95|23208.95|23289.2|23209.2|23290.36|23210.36|23288.95|23208.95|10
1732696150000|2024-11-27 08:29:10|23289.43|23209.43|23291.63|23211.63|23292.01|23212.01|23289.43|23209.43|10
1732696160000|2024-11-27 08:29:20|23291.78|23211.78|23294.42|23214.42|23294.42|23214.42|23291.59|23211.59|10
1732696170000|2024-11-27 08:29:30|23294.52|23214.52|23293.29|23213.29|23294.55|23214.55|23293.29|23213.29|10
1732696180000|2024-11-27 08:29:40|23293.48|23213.48|23294.19|23214.19|23294.48|23214.48|23293.48|23213.48|10
1732696190000|2024-11-27 08:29:50|23294.49|23214.49|23293.54|23213.54|23294.63|23214.63|23292.86|23212.86|10
1732696200000|2024-11-27 08:30:00|23294.05|23214.05|23300.77|23220.77|23300.77|23220.77|23294.05|23214.05|10
1732696210000|2024-11-27 08:30:10|23302.12|23222.12|23299.98|23219.98|23304.23|23224.23|23299.54|23219.54|10
1732696220000|2024-11-27 08:30:20|23299.26|23219.26|23300.54|23220.54|23300.76|23220.76|23298.77|23218.77|10
1732696230000|2024-11-27 08:30:30|23301.41|23221.41|23301.93|23221.93|23302.14|23222.14|23300.72|23220.72|10
1732696240000|2024-11-27 08:30:40|23301.68|23221.68|23308.62|23228.62|23308.62|23228.62|23301.68|23221.68|10
1732696250000|2024-11-27 08:30:50|23309.79|23229.79|23311.98|23231.98|23312.1|23232.1|23309.79|23229.79|10
1732696260000|2024-11-27 08:31:00|23312.27|23232.27|23304.48|23224.48|23312.27|23232.27|23304.48|23224.48|10
1732696270000|2024-11-27 08:31:10|23305.22|23225.22|23307.99|23227.99|23307.99|23227.99|23305.22|23225.22|10
1732696280000|2024-11-27 08:31:20|23308.21|23228.21|23306.48|23226.48|23308.38|23228.38|23306.48|23226.48|10
1732696290000|2024-11-27 08:31:30|23306.39|23226.39|23304.87|23224.87|23306.95|23226.95|23304.87|23224.87|9
1732696300000|2024-11-27 08:31:40|23305.78|23225.78|23304.65|23224.65|23305.97|23225.97|23304.65|23224.65|10
1732696310000|2024-11-27 08:31:50|23304.04|23224.04|23301.64|23221.64|23304.04|23224.04|23301.17|23221.17|10
1732696320000|2024-11-27 08:32:00|23301.74|23221.74|23301.42|23221.42|23301.74|23221.74|23301.12|23221.12|9
1732696330000|2024-11-27 08:32:10|23301.58|23221.58|23303.03|23223.03|23303.03|23223.03|23301.1|23221.1|10
1732696340000|2024-11-27 08:32:20|23304.58|23224.58|23304.96|23224.96|23306.41|23226.41|23304.58|23224.58|10
1732696350000|2024-11-27 08:32:30|23304.79|23224.79|23303.24|23223.24|23304.79|23224.79|23303.05|23223.05|9
1732696360000|2024-11-27 08:32:40|23303.26|23223.26|23302.42|23222.42|23304.08|23224.08|23302.42|23222.42|9
1732696370000|2024-11-27 08:32:50|23301.62|23221.62|23295.33|23215.33|23301.62|23221.62|23295.33|23215.33|10
1732696380000|2024-11-27 08:33:00|23295.2|23215.2|23293.31|23213.31|23295.55|23215.55|23293.31|23213.31|10
1732696390000|2024-11-27 08:33:10|23293.58|23213.58|23292.05|23212.05|23293.58|23213.58|23291.67|23211.67|10
1732696400000|2024-11-27 08:33:20|23293.04|23213.04|23290.01|23210.01|23293.77|23213.77|23290.01|23210.01|10
1732696410000|2024-11-27 08:33:30|23290.35|23210.35|23293.75|23213.75|23293.78|23213.78|23290.35|23210.35|10
1732696420000|2024-11-27 08:33:40|23293.47|23213.47|23294.81|23214.81|23295.53|23215.53|23293.16|23213.16|10
1732696430000|2024-11-27 08:33:50|23294.34|23214.34|23296.05|23216.05|23296.52|23216.52|23293.79|23213.79|10
1732696440000|2024-11-27 08:34:00|23295.82|23215.82|23295.46|23215.46|23296.03|23216.03|23294.48|23214.48|10
1732696450000|2024-11-27 08:34:10|23296.57|23216.57|23301.73|23221.73|23301.73|23221.73|23296.57|23216.57|10
1732696460000|2024-11-27 08:34:20|23301.27|23221.27|23300.15|23220.15|23301.27|23221.27|23299.11|23219.11|10
1732696470000|2024-11-27 08:34:30|23299.99|23219.99|23299.24|23219.24|23300.12|23220.12|23299.24|23219.24|10
1732696480000|2024-11-27 08:34:40|23299.56|23219.56|23299.28|23219.28|23300.28|23220.28|23298.99|23218.99|10
1732696490000|2024-11-27 08:34:50|23299.75|23219.75|23300.03|23220.03|23300.03|23220.03|23299.2|23219.2|8
1732696500000|2024-11-27 08:35:00|23300.04|23220.04|23292.21|23212.21|23300.04|23220.04|23292.21|23212.21|10
1732696510000|2024-11-27 08:35:10|23290.73|23210.73|23289.7|23209.7|23290.73|23210.73|23286.89|23206.89|10
1732696520000|2024-11-27 08:35:20|23289.5|23209.5|23292.67|23212.67|23294.1|23214.1|23289.5|23209.5|10
1732696530000|2024-11-27 08:35:30|23292.72|23212.72|23293.76|23213.76|23293.76|23213.76|23292.61|23212.61|10
1732696540000|2024-11-27 08:35:40|23295.85|23215.85|23296.11|23216.11|23297.16|23217.16|23295.69|23215.69|10
1732696550000|2024-11-27 08:35:50|23295.65|23215.65|23297.11|23217.11|23298.72|23218.72|23294.96|23214.96|10
1732696560000|2024-11-27 08:36:00|23296.87|23216.87|23299.15|23219.15|23299.15|23219.15|23296.2|23216.2|10
1732696570000|2024-11-27 08:36:10|23301.06|23221.06|23299.98|23219.98|23303.92|23223.92|23299.98|23219.98|10
1732696580000|2024-11-27 08:36:20|23299.74|23219.74|23300.48|23220.48|23300.48|23220.48|23299.22|23219.22|9
1732696590000|2024-11-27 08:36:30|23300.62|23220.62|23300.59|23220.59|23301.37|23221.37|23300.59|23220.59|10
1732696600000|2024-11-27 08:36:40|23300.34|23220.34|23302.51|23222.51|23302.51|23222.51|23300.34|23220.34|10
1732696610000|2024-11-27 08:36:50|23302.3|23222.3|23305.27|23225.27|23305.27|23225.27|23301.28|23221.28|10
1732696620000|2024-11-27 08:37:00|23303.91|23223.91|23301.11|23221.11|23303.91|23223.91|23298.7|23218.7|10
1732696630000|2024-11-27 08:37:10|23301.18|23221.18|23302.88|23222.88|23303.65|23223.65|23301.18|23221.18|10
1732696640000|2024-11-27 08:37:20|23302.79|23222.79|23308.03|23228.03|23308.18|23228.18|23302.79|23222.79|9
1732696650000|2024-11-27 08:37:30|23308.32|23228.32|23312.69|23232.69|23312.69|23232.69|23308.32|23228.32|10
1732696660000|2024-11-27 08:37:40|23312.83|23232.83|23315.35|23235.35|23315.52|23235.52|23312.76|23232.76|10
1732696670000|2024-11-27 08:37:50|23315.34|23235.34|23320.65|23240.65|23320.65|23240.65|23315.34|23235.34|10
1732696680000|2024-11-27 08:38:00|23321.37|23241.37|23324.39|23244.39|23326.81|23246.81|23321.37|23241.37|10
1732696690000|2024-11-27 08:38:10|23324.7|23244.7|23328.76|23248.76|23328.76|23248.76|23324.7|23244.7|10
1732696700000|2024-11-27 08:38:20|23329.24|23249.24|23333.58|23253.58|23333.58|23253.58|23329.24|23249.24|10
1732696710000|2024-11-27 08:38:30|23333.5|23253.5|23337.12|23257.12|23337.71|23257.71|23333.5|23253.5|9
1732696720000|2024-11-27 08:38:40|23337.85|23257.85|23341.32|23261.32|23341.86|23261.86|23337.85|23257.85|10
1732696730000|2024-11-27 08:38:50|23341|23261|23343.11|23263.11|23343.11|23263.11|23340.99|23260.99|8
1732696740000|2024-11-27 08:39:00|23343.33|23263.33|23352.84|23272.84|23352.84|23272.84|23342.86|23262.86|10
1732696750000|2024-11-27 08:39:10|23353.7|23273.7|23356.25|23276.25|23357.46|23277.46|23353.7|23273.7|10
1732696760000|2024-11-27 08:39:20|23359.17|23279.17|23360.21|23280.21|23360.21|23280.21|23359.13|23279.13|10
1732696770000|2024-11-27 08:39:30|23361.24|23281.24|23368.97|23288.97|23369.74|23289.74|23361.24|23281.24|9
1732696780000|2024-11-27 08:39:40|23372.41|23292.41|23373.62|23293.62|23373.62|23293.62|23372.41|23292.41|9
1732696790000|2024-11-27 08:39:50|23373.74|23293.74|23376.2|23296.2|23376.2|23296.2|23373.49|23293.49|10
1732696800000|2024-11-27 08:40:00|23376.23|23296.23|23374.98|23294.98|23376.35|23296.35|23374.98|23294.98|10
1732696810000|2024-11-27 08:40:10|23375.18|23295.18|23378.9|23298.9|23378.9|23298.9|23375.18|23295.18|9
1732696820000|2024-11-27 08:40:20|23379.47|23299.47|23380.04|23300.04|23382.65|23302.65|23379.47|23299.47|10
1732696830000|2024-11-27 08:40:30|23380.84|23300.84|23379.1|23299.1|23381.38|23301.38|23379.1|23299.1|10
1732696840000|2024-11-27 08:40:40|23378.59|23298.59|23376.31|23296.31|23378.59|23298.59|23375.07|23295.07|10
1732696850000|2024-11-27 08:40:50|23376.26|23296.26|23376.29|23296.29|23377.04|23297.04|23376.07|23296.07|10
1732696860000|2024-11-27 08:41:00|23376.42|23296.42|23369.27|23289.27|23376.42|23296.42|23369.27|23289.27|10
1732696870000|2024-11-27 08:41:10|23369.21|23289.21|23372.88|23292.88|23372.88|23292.88|23369.11|23289.11|10
1732696880000|2024-11-27 08:41:20|23374.59|23294.59|23372.38|23292.38|23374.59|23294.59|23372.38|23292.38|9
1732696890000|2024-11-27 08:41:30|23372.2|23292.2|23368.58|23288.58|23372.2|23292.2|23368.58|23288.58|10
1732696900000|2024-11-27 08:41:40|23368.49|23288.49|23367.71|23287.71|23368.63|23288.63|23367.08|23287.08|10
1732696910000|2024-11-27 08:41:50|23367.84|23287.84|23369.03|23289.03|23371.01|23291.01|23367.84|23287.84|10
1732696920000|2024-11-27 08:42:00|23369.2|23289.2|23369.55|23289.55|23369.55|23289.55|23367.91|23287.91|10
1732696930000|2024-11-27 08:42:10|23370.06|23290.06|23371.62|23291.62|23371.62|23291.62|23370.06|23290.06|10
1732696940000|2024-11-27 08:42:20|23371.84|23291.84|23372.32|23292.32|23372.32|23292.32|23370.88|23290.88|10
1732696950000|2024-11-27 08:42:30|23372.13|23292.13|23373.72|23293.72|23374.12|23294.12|23371.22|23291.22|10
1732696960000|2024-11-27 08:42:40|23372.57|23292.57|23371.11|23291.11|23372.57|23292.57|23371.11|23291.11|10
1732696970000|2024-11-27 08:42:50|23369.82|23289.82|23364.95|23284.95|23369.82|23289.82|23364.95|23284.95|10
1732696980000|2024-11-27 08:43:00|23365.08|23285.08|23369.25|23289.25|23369.25|23289.25|23365.08|23285.08|10
1732696990000|2024-11-27 08:43:10|23364.44|23284.44|23364.26|23284.26|23365.57|23285.57|23362.87|23282.87|10
1732697000000|2024-11-27 08:43:20|23364.4|23284.4|23363.99|23283.99|23365.93|23285.93|23363.88|23283.88|9
1732697010000|2024-11-27 08:43:30|23363.32|23283.32|23363.5|23283.5|23363.5|23283.5|23362.8|23282.8|10
1732697020000|2024-11-27 08:43:40|23363.51|23283.51|23363.33|23283.33|23363.51|23283.51|23362.93|23282.93|9
1732697030000|2024-11-27 08:43:50|23363.07|23283.07|23362.34|23282.34|23363.07|23283.07|23361.06|23281.06|10
1732697040000|2024-11-27 08:44:00|23363.29|23283.29|23360.39|23280.39|23364.13|23284.13|23360.39|23280.39|10
1732697050000|2024-11-27 08:44:10|23360.15|23280.15|23361.94|23281.94|23362.83|23282.83|23360.15|23280.15|10
1732697060000|2024-11-27 08:44:20|23360.92|23280.92|23357.34|23277.34|23364.49|23284.49|23357.34|23277.34|10
1732697070000|2024-11-27 08:44:30|23355.94|23275.94|23353.23|23273.23|23356.63|23276.63|23353.23|23273.23|10
1732697080000|2024-11-27 08:44:40|23351.44|23271.44|23352.73|23272.73|23352.73|23272.73|23350|23270|10
1732697090000|2024-11-27 08:44:50|23352.91|23272.91|23348.81|23268.81|23352.91|23272.91|23348.81|23268.81|10
1732697100000|2024-11-27 08:45:00|23347.98|23267.98|23353.27|23273.27|23353.27|23273.27|23346.93|23266.93|10
1732697110000|2024-11-27 08:45:10|23352.95|23272.95|23353.16|23273.16|23353.16|23273.16|23350.93|23270.93|10
1732697120000|2024-11-27 08:45:20|23353.14|23273.14|23354.17|23274.17|23354.25|23274.25|23352.93|23272.93|10
1732697130000|2024-11-27 08:45:30|23354.03|23274.03|23358.89|23278.89|23359.29|23279.29|23354.03|23274.03|10
1732697140000|2024-11-27 08:45:40|23359.61|23279.61|23362.13|23282.13|23363.22|23283.22|23359.61|23279.61|10
1732697150000|2024-11-27 08:45:50|23362.89|23282.89|23361.63|23281.63|23363.5|23283.5|23361.5|23281.5|10
1732697160000|2024-11-27 08:46:00|23362|23282|23358.73|23278.73|23362.97|23282.97|23358.73|23278.73|10
1732697170000|2024-11-27 08:46:10|23358.98|23278.98|23351.39|23271.39|23358.98|23278.98|23351.39|23271.39|10
1732697180000|2024-11-27 08:46:20|23350.63|23270.63|23347.03|23267.03|23350.63|23270.63|23346.92|23266.92|10
1732697190000|2024-11-27 08:46:30|23346.02|23266.02|23347.58|23267.58|23349.55|23269.55|23346.02|23266.02|10
1732697200000|2024-11-27 08:46:40|23349.53|23269.53|23354.14|23274.14|23354.22|23274.22|23349.53|23269.53|10
1732697210000|2024-11-27 08:46:50|23353.26|23273.26|23348.88|23268.88|23353.26|23273.26|23348.88|23268.88|10
1732697220000|2024-11-27 08:47:00|23347.76|23267.76|23342.66|23262.66|23347.76|23267.76|23342.66|23262.66|10
1732697230000|2024-11-27 08:47:10|23342.38|23262.38|23335.86|23255.86|23342.38|23262.38|23335.42|23255.42|10
1732697240000|2024-11-27 08:47:20|23337.25|23257.25|23338.65|23258.65|23339.41|23259.41|23336.17|23256.17|10
1732697250000|2024-11-27 08:47:30|23338.54|23258.54|23335.96|23255.96|23339.74|23259.74|23335.96|23255.96|10
1732697260000|2024-11-27 08:47:40|23335.17|23255.17|23332.46|23252.46|23335.17|23255.17|23332.46|23252.46|10
1732697270000|2024-11-27 08:47:50|23332.16|23252.16|23331.63|23251.63|23332.29|23252.29|23331.59|23251.59|10
1732697280000|2024-11-27 08:48:00|23331.15|23251.15|23330.88|23250.88|23331.28|23251.28|23329.32|23249.32|10
1732697290000|2024-11-27 08:48:10|23332.98|23252.98|23331.42|23251.42|23333.85|23253.85|23331.42|23251.42|10
1732697300000|2024-11-27 08:48:20|23331.76|23251.76|23330.06|23250.06|23332.47|23252.47|23330.06|23250.06|10
1732697310000|2024-11-27 08:48:30|23330.11|23250.11|23331.65|23251.65|23331.65|23251.65|23330.11|23250.11|9
1732697320000|2024-11-27 08:48:40|23330.35|23250.35|23330.51|23250.51|23330.51|23250.51|23328.32|23248.32|10
1732697330000|2024-11-27 08:48:50|23330.65|23250.65|23333.6|23253.6|23334.09|23254.09|23330.65|23250.65|10
1732697340000|2024-11-27 08:49:00|23333.43|23253.43|23339.39|23259.39|23339.77|23259.77|23333.26|23253.26|10
1732697350000|2024-11-27 08:49:10|23339.44|23259.44|23336.61|23256.61|23339.44|23259.44|23336.36|23256.36|10
1732697360000|2024-11-27 08:49:20|23336.05|23256.05|23336.31|23256.31|23337.05|23257.05|23333.3|23253.3|10
1732697370000|2024-11-27 08:49:30|23336.91|23256.91|23330.45|23250.45|23336.91|23256.91|23330.45|23250.45|9
1732697380000|2024-11-27 08:49:40|23330.17|23250.17|23324.06|23244.06|23330.29|23250.29|23323|23243|9
1732697390000|2024-11-27 08:49:50|23324.35|23244.35|23316.56|23236.56|23324.35|23244.35|23316.56|23236.56|10
1732697400000|2024-11-27 08:50:00|23316.7|23236.7|23316.37|23236.37|23318.49|23238.49|23316.26|23236.26|10
1732697410000|2024-11-27 08:50:10|23316.49|23236.49|23307.82|23227.82|23316.93|23236.93|23307.82|23227.82|10
1732697420000|2024-11-27 08:50:20|23307.88|23227.88|23308.99|23228.99|23310.52|23230.52|23307.83|23227.83|9
1732697430000|2024-11-27 08:50:30|23309.71|23229.71|23307.27|23227.27|23310.51|23230.51|23307.27|23227.27|10
1732697440000|2024-11-27 08:50:40|23306.03|23226.03|23299.83|23219.83|23306.03|23226.03|23299.01|23219.01|10
1732697450000|2024-11-27 08:50:50|23302.25|23222.25|23300.22|23220.22|23302.93|23222.93|23300.22|23220.22|10
1732697460000|2024-11-27 08:51:00|23297.7|23217.7|23295.61|23215.61|23299.68|23219.68|23295.61|23215.61|10
1732697470000|2024-11-27 08:51:10|23295.71|23215.71|23293.12|23213.12|23295.74|23215.74|23293.12|23213.12|10
1732697480000|2024-11-27 08:51:20|23291.81|23211.81|23289.34|23209.34|23291.81|23211.81|23288.63|23208.63|10
1732697490000|2024-11-27 08:51:30|23288.44|23208.44|23288.86|23208.86|23288.96|23208.96|23288.44|23208.44|10
1732697500000|2024-11-27 08:51:40|23287.44|23207.44|23287.98|23207.98|23288.38|23208.38|23287.23|23207.23|10
1732697510000|2024-11-27 08:51:50|23288.96|23208.96|23290.55|23210.55|23290.63|23210.63|23288.96|23208.96|10
1732697520000|2024-11-27 08:52:00|23290.6|23210.6|23296.38|23216.38|23296.38|23216.38|23290.6|23210.6|10
1732697530000|2024-11-27 08:52:10|23296.64|23216.64|23299.95|23219.95|23300.18|23220.18|23296.64|23216.64|10
1732697540000|2024-11-27 08:52:20|23299.87|23219.87|23302.21|23222.21|23302.21|23222.21|23299.35|23219.35|9
1732697550000|2024-11-27 08:52:30|23302.17|23222.17|23303.27|23223.27|23303.32|23223.32|23301.78|23221.78|10
1732697560000|2024-11-27 08:52:40|23303.11|23223.11|23308.16|23228.16|23308.42|23228.42|23302.98|23222.98|10
1732697570000|2024-11-27 08:52:50|23309.47|23229.47|23310.98|23230.98|23310.98|23230.98|23309.47|23229.47|10
1732697580000|2024-11-27 08:53:00|23311.79|23231.79|23315.98|23235.98|23315.98|23235.98|23311.76|23231.76|10
1732697590000|2024-11-27 08:53:10|23316.01|23236.01|23316.07|23236.07|23316.43|23236.43|23315.95|23235.95|10
1732697600000|2024-11-27 08:53:20|23316.58|23236.58|23319.16|23239.16|23319.75|23239.75|23316.58|23236.58|10
1732697610000|2024-11-27 08:53:30|23319.17|23239.17|23317.02|23237.02|23319.17|23239.17|23316.72|23236.72|10
1732697620000|2024-11-27 08:53:40|23312.36|23232.36|23313.44|23233.44|23313.44|23233.44|23311.22|23231.22|10
1732697630000|2024-11-27 08:53:50|23314.02|23234.02|23316.54|23236.54|23317.09|23237.09|23314.02|23234.02|10
1732697640000|2024-11-27 08:54:00|23316.58|23236.58|23320|23240|23320|23240|23316.58|23236.58|10
1732697650000|2024-11-27 08:54:10|23319.75|23239.75|23320.1|23240.1|23320.1|23240.1|23317.54|23237.54|10
1732697660000|2024-11-27 08:54:20|23320.33|23240.33|23321.27|23241.27|23322.25|23242.25|23320.33|23240.33|10
1732697670000|2024-11-27 08:54:30|23318.77|23238.77|23315.83|23235.83|23318.77|23238.77|23315.83|23235.83|10
1732697680000|2024-11-27 08:54:40|23315.71|23235.71|23312.42|23232.42|23315.71|23235.71|23312.42|23232.42|10
1732697690000|2024-11-27 08:54:50|23312.24|23232.24|23312.6|23232.6|23312.83|23232.83|23311.81|23231.81|10
1732697700000|2024-11-27 08:55:00|23312.51|23232.51|23312.04|23232.04|23312.83|23232.83|23311.93|23231.93|10
1732697710000|2024-11-27 08:55:10|23312.07|23232.07|23313.17|23233.17|23313.28|23233.28|23311.41|23231.41|10
1732697720000|2024-11-27 08:55:20|23313.73|23233.73|23314.36|23234.36|23314.73|23234.73|23313.63|23233.63|10
1732697730000|2024-11-27 08:55:30|23314.04|23234.04|23312.99|23232.99|23314.11|23234.11|23311.69|23231.69|10
1732697740000|2024-11-27 08:55:40|23313.13|23233.13|23310.77|23230.77|23313.13|23233.13|23310.12|23230.12|9
1732697750000|2024-11-27 08:55:50|23310.18|23230.18|23311.04|23231.04|23311.04|23231.04|23310.18|23230.18|10
1732697760000|2024-11-27 08:56:00|23311.58|23231.58|23312.98|23232.98|23314.65|23234.65|23311.58|23231.58|9
1732697770000|2024-11-27 08:56:10|23314.03|23234.03|23317.3|23237.3|23317.3|23237.3|23314.03|23234.03|10
1732697780000|2024-11-27 08:56:20|23317.31|23237.31|23317.75|23237.75|23318.33|23238.33|23317.05|23237.05|9
1732697790000|2024-11-27 08:56:30|23317.73|23237.73|23323.12|23243.12|23323.12|23243.12|23317.28|23237.28|10
1732697800000|2024-11-27 08:56:40|23324.02|23244.02|23316.81|23236.81|23324.02|23244.02|23316.81|23236.81|10
1732697810000|2024-11-27 08:56:50|23316.24|23236.24|23315.78|23235.78|23316.32|23236.32|23315.65|23235.65|10
1732697820000|2024-11-27 08:57:00|23315.42|23235.42|23314.85|23234.85|23315.42|23235.42|23313.97|23233.97|10
1732697830000|2024-11-27 08:57:10|23315.9|23235.9|23313.47|23233.47|23316.04|23236.04|23313.2|23233.2|10
1732697840000|2024-11-27 08:57:20|23313.55|23233.55|23314.72|23234.72|23315.31|23235.31|23313.2|23233.2|10
1732697850000|2024-11-27 08:57:30|23314.76|23234.76|23312.63|23232.63|23314.76|23234.76|23312.63|23232.63|10
1732697860000|2024-11-27 08:57:40|23312.78|23232.78|23313|23233|23313|23233|23312.48|23232.48|10
1732697870000|2024-11-27 08:57:50|23313.08|23233.08|23315.14|23235.14|23315.65|23235.65|23313.08|23233.08|9
1732697880000|2024-11-27 08:58:00|23313.98|23233.98|23309.17|23229.17|23313.98|23233.98|23309.17|23229.17|10
1732697890000|2024-11-27 08:58:10|23308.05|23228.05|23304.53|23224.53|23308.12|23228.12|23304.53|23224.53|10
1732697900000|2024-11-27 08:58:20|23304.02|23224.02|23304.45|23224.45|23304.45|23224.45|23303.63|23223.63|10
1732697910000|2024-11-27 08:58:30|23304.39|23224.39|23306.15|23226.15|23306.15|23226.15|23304.39|23224.39|10
1732697920000|2024-11-27 08:58:40|23306.22|23226.22|23306.61|23226.61|23306.61|23226.61|23305.77|23225.77|9
1732697930000|2024-11-27 08:58:50|23307.13|23227.13|23308.57|23228.57|23308.57|23228.57|23306.33|23226.33|10
1732697940000|2024-11-27 08:59:00|23308.41|23228.41|23310.86|23230.86|23310.86|23230.86|23308.25|23228.25|10
1732697950000|2024-11-27 08:59:10|23310.65|23230.65|23311.2|23231.2|23311.36|23231.36|23310.54|23230.54|10
1732697960000|2024-11-27 08:59:20|23311.14|23231.14|23312.83|23232.83|23313.13|23233.13|23310.82|23230.82|10
1732697970000|2024-11-27 08:59:30|23311.81|23231.81|23315.05|23235.05|23315.05|23235.05|23311.53|23231.53|10
1732697980000|2024-11-27 08:59:40|23314.97|23234.97|23316.13|23236.13|23317.06|23237.06|23314.97|23234.97|10
1732697990000|2024-11-27 08:59:50|23315.93|23235.93|23318.53|23238.53|23318.77|23238.77|23315.84|23235.84|9
1732698000000|2024-11-27 09:00:00|23318.51|23238.51|23321.57|23241.57|23321.57|23241.57|23318.51|23238.51|10
1732698010000|2024-11-27 09:00:10|23322.82|23242.82|23326.9|23246.9|23326.9|23246.9|23322.02|23242.02|10
1732698020000|2024-11-27 09:00:20|23327.57|23247.57|23324.99|23244.99|23328.17|23248.17|23324.99|23244.99|10
1732698030000|2024-11-27 09:00:30|23324.59|23244.59|23319.74|23239.74|23324.59|23244.59|23319.74|23239.74|10
1732698040000|2024-11-27 09:00:40|23319.89|23239.89|23321.16|23241.16|23321.95|23241.95|23319.89|23239.89|10
1732698050000|2024-11-27 09:00:50|23321.27|23241.27|23319.05|23239.05|23322.27|23242.27|23319.05|23239.05|10
1732698060000|2024-11-27 09:01:00|23317.78|23237.78|23312.49|23232.49|23317.78|23237.78|23312.49|23232.49|10
1732698070000|2024-11-27 09:01:10|23311.1|23231.1|23308.41|23228.41|23311.1|23231.1|23308.41|23228.41|10
1732698080000|2024-11-27 09:01:20|23308.3|23228.3|23305.05|23225.05|23310.33|23230.33|23305.05|23225.05|10
1732698090000|2024-11-27 09:01:30|23304.54|23224.54|23307.09|23227.09|23308.5|23228.5|23304.54|23224.54|10
1732698100000|2024-11-27 09:01:40|23307.12|23227.12|23305.42|23225.42|23307.12|23227.12|23305.39|23225.39|9
1732698110000|2024-11-27 09:01:50|23304.61|23224.61|23301.97|23221.97|23304.96|23224.96|23301.97|23221.97|10
1732698120000|2024-11-27 09:02:00|23301.63|23221.63|23296.31|23216.31|23301.63|23221.63|23296.31|23216.31|10
1732698130000|2024-11-27 09:02:10|23296.02|23216.02|23288.32|23208.32|23296.02|23216.02|23288.32|23208.32|10
1732698140000|2024-11-27 09:02:20|23289.21|23209.21|23283.31|23203.31|23289.21|23209.21|23283.31|23203.31|10
1732698150000|2024-11-27 09:02:30|23283.26|23203.26|23280.3|23200.3|23283.26|23203.26|23280.3|23200.3|10
1732698160000|2024-11-27 09:02:40|23278.86|23198.86|23272.88|23192.88|23279.55|23199.55|23272.76|23192.76|10
1732698170000|2024-11-27 09:02:50|23272.28|23192.28|23271.96|23191.96|23274.14|23194.14|23271.05|23191.05|10
1732698180000|2024-11-27 09:03:00|23272.24|23192.24|23264.89|23184.89|23273.54|23193.54|23264.89|23184.89|10
1732698190000|2024-11-27 09:03:10|23265.19|23185.19|23263.84|23183.84|23265.54|23185.54|23263.76|23183.76|10
1732698200000|2024-11-27 09:03:20|23263.41|23183.41|23260.82|23180.82|23263.41|23183.41|23260.68|23180.68|10
1732698210000|2024-11-27 09:03:30|23261.91|23181.91|23262.05|23182.05|23262.4|23182.4|23260.62|23180.62|10
1732698220000|2024-11-27 09:03:40|23262.5|23182.5|23257.83|23177.83|23263.41|23183.41|23257.83|23177.83|10
1732698230000|2024-11-27 09:03:50|23257.92|23177.92|23252.35|23172.35|23258.38|23178.38|23252.35|23172.35|10
1732698240000|2024-11-27 09:04:00|23252.25|23172.25|23253.05|23173.05|23253.05|23173.05|23250.96|23170.96|10
1732698250000|2024-11-27 09:04:10|23252.73|23172.73|23250.88|23170.88|23252.73|23172.73|23249.78|23169.78|10
1732698260000|2024-11-27 09:04:20|23251.1|23171.1|23254.26|23174.26|23254.26|23174.26|23250.76|23170.76|10
1732698270000|2024-11-27 09:04:30|23254.19|23174.19|23252.78|23172.78|23254.43|23174.43|23252.78|23172.78|10
1732698280000|2024-11-27 09:04:40|23252.77|23172.77|23250.92|23170.92|23252.91|23172.91|23250.92|23170.92|10
1732698290000|2024-11-27 09:04:50|23251|23171|23249.37|23169.37|23251|23171|23247.56|23167.56|10
1732698300000|2024-11-27 09:05:00|23249.53|23169.53|23247.96|23167.96|23249.53|23169.53|23246.39|23166.39|9
1732698310000|2024-11-27 09:05:10|23249.48|23169.48|23252.19|23172.19|23252.68|23172.68|23249.48|23169.48|10
1732698320000|2024-11-27 09:05:20|23253.38|23173.38|23258.05|23178.05|23258.05|23178.05|23253.38|23173.38|10
1732698330000|2024-11-27 09:05:30|23260.19|23180.19|23261.03|23181.03|23262.22|23182.22|23260.19|23180.19|10
1732698340000|2024-11-27 09:05:40|23261.41|23181.41|23262.98|23182.98|23263.25|23183.25|23261.41|23181.41|10
1732698350000|2024-11-27 09:05:50|23263.63|23183.63|23263.49|23183.49|23264.86|23184.86|23263.49|23183.49|10
1732698360000|2024-11-27 09:06:00|23263.13|23183.13|23265.06|23185.06|23265.06|23185.06|23262.8|23182.8|10
1732698370000|2024-11-27 09:06:10|23266.02|23186.02|23268.25|23188.25|23269.29|23189.29|23266.02|23186.02|10
1732698380000|2024-11-27 09:06:20|23268.23|23188.23|23271.77|23191.77|23271.77|23191.77|23268.23|23188.23|10
1732698390000|2024-11-27 09:06:30|23270.97|23190.97|23276.77|23196.77|23276.77|23196.77|23270.9|23190.9|10
1732698400000|2024-11-27 09:06:40|23276.8|23196.8|23280.64|23200.64|23280.64|23200.64|23276.79|23196.79|10
1732698410000|2024-11-27 09:06:50|23281.06|23201.06|23284.24|23204.24|23284.26|23204.26|23281.06|23201.06|9
1732698420000|2024-11-27 09:07:00|23285.51|23205.51|23290.25|23210.25|23290.54|23210.54|23285.51|23205.51|10
1732698430000|2024-11-27 09:07:10|23289.69|23209.69|23285.95|23205.95|23289.69|23209.69|23285.95|23205.95|10
1732698440000|2024-11-27 09:07:20|23285.83|23205.83|23287.84|23207.84|23288.25|23208.25|23285.38|23205.38|10
1732698450000|2024-11-27 09:07:30|23287.85|23207.85|23282.61|23202.61|23287.85|23207.85|23282.61|23202.61|10
1732698460000|2024-11-27 09:07:40|23282.26|23202.26|23278.35|23198.35|23282.26|23202.26|23278.35|23198.35|10
1732698470000|2024-11-27 09:07:50|23278.5|23198.5|23271.46|23191.46|23278.5|23198.5|23271.38|23191.38|10
1732698480000|2024-11-27 09:08:00|23271.16|23191.16|23265.05|23185.05|23271.16|23191.16|23265.05|23185.05|10
1732698490000|2024-11-27 09:08:10|23263.83|23183.83|23254.32|23174.32|23263.83|23183.83|23254.32|23174.32|9
1732698500000|2024-11-27 09:08:20|23254.2|23174.2|23252.52|23172.52|23254.9|23174.9|23251.98|23171.98|10
1732698510000|2024-11-27 09:08:30|23252.49|23172.49|23246.24|23166.24|23252.49|23172.49|23246.24|23166.24|10
1732698520000|2024-11-27 09:08:40|23246.48|23166.48|23237.23|23157.23|23246.48|23166.48|23236.95|23156.95|10
1732698530000|2024-11-27 09:08:50|23237.6|23157.6|23236.66|23156.66|23237.6|23157.6|23236.01|23156.01|8
1732698540000|2024-11-27 09:09:00|23236.76|23156.76|23235.44|23155.44|23237.38|23157.38|23235.44|23155.44|10
1732698550000|2024-11-27 09:09:10|23235.01|23155.01|23231.36|23151.36|23235.01|23155.01|23231.32|23151.32|9
1732698560000|2024-11-27 09:09:20|23231.55|23151.55|23227.42|23147.42|23231.55|23151.55|23226.88|23146.88|10
1732698570000|2024-11-27 09:09:30|23227.54|23147.54|23225.95|23145.95|23227.88|23147.88|23225.47|23145.47|10
1732698580000|2024-11-27 09:09:40|23225.73|23145.73|23226.98|23146.98|23226.98|23146.98|23225.62|23145.62|10
1732698590000|2024-11-27 09:09:50|23226.81|23146.81|23225.29|23145.29|23226.81|23146.81|23225.14|23145.14|10
1732698600000|2024-11-27 09:10:00|23225.41|23145.41|23227.63|23147.63|23227.63|23147.63|23225.17|23145.17|10
1732698610000|2024-11-27 09:10:10|23228.06|23148.06|23233.92|23153.92|23233.92|23153.92|23228.06|23148.06|10
1732698620000|2024-11-27 09:10:20|23233.32|23153.32|23235.57|23155.57|23235.73|23155.73|23233.32|23153.32|10
1732698630000|2024-11-27 09:10:30|23237.18|23157.18|23240.9|23160.9|23241.1|23161.1|23236.66|23156.66|10
1732698640000|2024-11-27 09:10:40|23240.73|23160.73|23242.01|23162.01|23242.01|23162.01|23240.73|23160.73|10
1732698650000|2024-11-27 09:10:50|23241.8|23161.8|23242.33|23162.33|23243.56|23163.56|23241.73|23161.73|10
1732698660000|2024-11-27 09:11:00|23242.27|23162.27|23238.9|23158.9|23242.27|23162.27|23238.02|23158.02|10
1732698670000|2024-11-27 09:11:10|23238.37|23158.37|23234.43|23154.43|23239.41|23159.41|23234.43|23154.43|10
1732698680000|2024-11-27 09:11:20|23233.96|23153.96|23234.83|23154.83|23234.83|23154.83|23233.36|23153.36|10
1732698690000|2024-11-27 09:11:30|23234.24|23154.24|23231.58|23151.58|23234.24|23154.24|23231.58|23151.58|10
1732698700000|2024-11-27 09:11:40|23231.51|23151.51|23233.72|23153.72|23233.72|23153.72|23231.51|23151.51|10
1732698710000|2024-11-27 09:11:50|23233.58|23153.58|23233.47|23153.47|23233.58|23153.58|23232.18|23152.18|10
1732698720000|2024-11-27 09:12:00|23233.46|23153.46|23237.45|23157.45|23238.06|23158.06|23233.46|23153.46|10
1732698730000|2024-11-27 09:12:10|23237.68|23157.68|23238.49|23158.49|23238.57|23158.57|23236.7|23156.7|10
1732698740000|2024-11-27 09:12:20|23238.81|23158.81|23239.77|23159.77|23240.58|23160.58|23238.81|23158.81|10
1732698750000|2024-11-27 09:12:30|23240.14|23160.14|23239.81|23159.81|23240.14|23160.14|23239.46|23159.46|9
1732698760000|2024-11-27 09:12:40|23239.82|23159.82|23237.87|23157.87|23239.82|23159.82|23237.65|23157.65|10
1732698770000|2024-11-27 09:12:50|23237.61|23157.61|23238.48|23158.48|23238.69|23158.69|23237.61|23157.61|10
1732698780000|2024-11-27 09:13:00|23238.47|23158.47|23232.93|23152.93|23238.96|23158.96|23232.93|23152.93|10
1732698790000|2024-11-27 09:13:10|23232.37|23152.37|23231.22|23151.22|23232.39|23152.39|23231.1|23151.1|10
1732698800000|2024-11-27 09:13:20|23228.76|23148.76|23227.94|23147.94|23228.76|23148.76|23227.13|23147.13|10
1732698810000|2024-11-27 09:13:30|23228.97|23148.97|23229.34|23149.34|23229.34|23149.34|23228.2|23148.2|10
1732698820000|2024-11-27 09:13:40|23229.36|23149.36|23229.21|23149.21|23229.76|23149.76|23229.21|23149.21|9
1732698830000|2024-11-27 09:13:50|23228.26|23148.26|23224.26|23144.26|23228.26|23148.26|23224.26|23144.26|10
1732698840000|2024-11-27 09:14:00|23224|23144|23223.91|23143.91|23224.12|23144.12|23223.45|23143.45|10
1732698850000|2024-11-27 09:14:10|23224.56|23144.56|23220.76|23140.76|23224.56|23144.56|23220.63|23140.63|9
1732698860000|2024-11-27 09:14:20|23221.07|23141.07|23220.05|23140.05|23221.68|23141.68|23219.83|23139.83|10
1732698870000|2024-11-27 09:14:30|23220.3|23140.3|23216.78|23136.78|23220.3|23140.3|23216.78|23136.78|9
1732698880000|2024-11-27 09:14:40|23216.58|23136.58|23216.64|23136.64|23217|23137|23215.8|23135.8|10
1732698890000|2024-11-27 09:14:50|23216.03|23136.03|23214.47|23134.47|23216.03|23136.03|23214.31|23134.31|10
1732698900000|2024-11-27 09:15:00|23214.36|23134.36|23211.57|23131.57|23214.37|23134.37|23211.06|23131.06|10
1732698910000|2024-11-27 09:15:10|23212.53|23132.53|23216.54|23136.54|23216.54|23136.54|23212.53|23132.53|10
1732698920000|2024-11-27 09:15:20|23215.98|23135.98|23218.17|23138.17|23218.29|23138.29|23215.98|23135.98|10
1732698930000|2024-11-27 09:15:30|23216.94|23136.94|23218.56|23138.56|23218.56|23138.56|23216.73|23136.73|10
1732698940000|2024-11-27 09:15:40|23218.39|23138.39|23221.29|23141.29|23222.1|23142.1|23218.39|23138.39|10
1732698950000|2024-11-27 09:15:50|23221.48|23141.48|23222.66|23142.66|23222.89|23142.89|23221.48|23141.48|10
1732698960000|2024-11-27 09:16:00|23222.48|23142.48|23222.36|23142.36|23222.61|23142.61|23221.76|23141.76|10
1732698970000|2024-11-27 09:16:10|23222.34|23142.34|23225.79|23145.79|23225.79|23145.79|23222.14|23142.14|10
1732698980000|2024-11-27 09:16:20|23225.98|23145.98|23222.06|23142.06|23226.22|23146.22|23222.06|23142.06|10
1732698990000|2024-11-27 09:16:30|23221.79|23141.79|23222.26|23142.26|23222.26|23142.26|23221.5|23141.5|10
1732699000000|2024-11-27 09:16:40|23222.43|23142.43|23226.18|23146.18|23226.18|23146.18|23222.43|23142.43|10
1732699010000|2024-11-27 09:16:50|23225.98|23145.98|23225.78|23145.78|23227.06|23147.06|23225.58|23145.58|10
1732699020000|2024-11-27 09:17:00|23225.99|23145.99|23226.1|23146.1|23226.1|23146.1|23224.21|23144.21|10
1732699030000|2024-11-27 09:17:10|23226.49|23146.49|23231.69|23151.69|23231.95|23151.95|23226.49|23146.49|10
1732699040000|2024-11-27 09:17:20|23231.71|23151.71|23231.03|23151.03|23231.71|23151.71|23230.36|23150.36|10
1732699050000|2024-11-27 09:17:30|23231.27|23151.27|23235.48|23155.48|23237.59|23157.59|23231.27|23151.27|10
1732699060000|2024-11-27 09:17:40|23235.31|23155.31|23235.39|23155.39|23235.41|23155.41|23234.81|23154.81|10
1732699070000|2024-11-27 09:17:50|23235.69|23155.69|23234.16|23154.16|23235.69|23155.69|23233.28|23153.28|9
1732699080000|2024-11-27 09:18:00|23234.33|23154.33|23233.07|23153.07|23234.5|23154.5|23233.07|23153.07|9
1732699090000|2024-11-27 09:18:10|23232.79|23152.79|23230.89|23150.89|23232.79|23152.79|23230.69|23150.69|10
1732699100000|2024-11-27 09:18:20|23230.54|23150.54|23228.72|23148.72|23230.54|23150.54|23228.6|23148.6|10
1732699110000|2024-11-27 09:18:30|23228.4|23148.4|23232.93|23152.93|23232.93|23152.93|23228.4|23148.4|10
1732699120000|2024-11-27 09:18:40|23232.97|23152.97|23234.44|23154.44|23234.75|23154.75|23232.97|23152.97|10
1732699130000|2024-11-27 09:18:50|23234.06|23154.06|23233.66|23153.66|23234.43|23154.43|23233.57|23153.57|8
1732699140000|2024-11-27 09:19:00|23233.74|23153.74|23235.4|23155.4|23235.44|23155.44|23233.74|23153.74|10
1732699150000|2024-11-27 09:19:10|23235.53|23155.53|23227.4|23147.4|23235.53|23155.53|23227.4|23147.4|10
1732699160000|2024-11-27 09:19:20|23227.32|23147.32|23229.57|23149.57|23229.57|23149.57|23227.32|23147.32|10
1732699170000|2024-11-27 09:19:30|23229.04|23149.04|23232.41|23152.41|23232.41|23152.41|23229.04|23149.04|10
1732699180000|2024-11-27 09:19:40|23232.84|23152.84|23238.36|23158.36|23238.36|23158.36|23232.84|23152.84|10
1732699190000|2024-11-27 09:19:50|23239.5|23159.5|23240.65|23160.65|23242.29|23162.29|23239.5|23159.5|9
1732699200000|2024-11-27 09:20:00|23240.9|23160.9|23240.93|23160.93|23243.51|23163.51|23240.9|23160.9|10
1732699210000|2024-11-27 09:20:10|23240.01|23160.01|23236.5|23156.5|23240.01|23160.01|23236.17|23156.17|9
1732699220000|2024-11-27 09:20:20|23235.65|23155.65|23235.22|23155.22|23236.07|23156.07|23235.22|23155.22|10
1732699230000|2024-11-27 09:20:30|23235.08|23155.08|23230.16|23150.16|23235.16|23155.16|23230.16|23150.16|10
1732699240000|2024-11-27 09:20:40|23229.29|23149.29|23230.78|23150.78|23230.78|23150.78|23227.75|23147.75|10
1732699250000|2024-11-27 09:20:50|23230.79|23150.79|23230.86|23150.86|23231.35|23151.35|23230.77|23150.77|10
1732699260000|2024-11-27 09:21:00|23231.44|23151.44|23232.48|23152.48|23234.3|23154.3|23231.44|23151.44|10
1732699270000|2024-11-27 09:21:10|23232.36|23152.36|23231.18|23151.18|23232.87|23152.87|23230.86|23150.86|10
1732699280000|2024-11-27 09:21:20|23231.33|23151.33|23231.96|23151.96|23232.13|23152.13|23231.28|23151.28|10
1732699290000|2024-11-27 09:21:30|23231.61|23151.61|23231.06|23151.06|23231.84|23151.84|23230.49|23150.49|10
1732699300000|2024-11-27 09:21:40|23231.6|23151.6|23236.8|23156.8|23236.8|23156.8|23231.6|23151.6|10
1732699310000|2024-11-27 09:21:50|23236.91|23156.91|23241.11|23161.11|23241.11|23161.11|23236.91|23156.91|10
1732699320000|2024-11-27 09:22:00|23241.36|23161.36|23252.1|23172.1|23252.1|23172.1|23241.36|23161.36|10
1732699330000|2024-11-27 09:22:10|23253.05|23173.05|23253.46|23173.46|23254.27|23174.27|23253.05|23173.05|10
1732699340000|2024-11-27 09:22:20|23253.06|23173.06|23248.93|23168.93|23253.13|23173.13|23248.93|23168.93|10
1732699350000|2024-11-27 09:22:30|23248.57|23168.57|23241.79|23161.79|23248.57|23168.57|23241.79|23161.79|10
1732699360000|2024-11-27 09:22:40|23241.66|23161.66|23241.3|23161.3|23241.84|23161.84|23241.09|23161.09|10
1732699370000|2024-11-27 09:22:50|23241.67|23161.67|23241.58|23161.58|23241.8|23161.8|23241.43|23161.43|10
1732699380000|2024-11-27 09:23:00|23241.14|23161.14|23235.34|23155.34|23241.14|23161.14|23235.34|23155.34|10
1732699390000|2024-11-27 09:23:10|23234.86|23154.86|23230.83|23150.83|23234.91|23154.91|23230.83|23150.83|10
1732699400000|2024-11-27 09:23:20|23230.22|23150.22|23218.9|23138.9|23230.22|23150.22|23218.9|23138.9|10
1732699410000|2024-11-27 09:23:30|23218.4|23138.4|23218.45|23138.45|23219.41|23139.41|23217.35|23137.35|10
1732699420000|2024-11-27 09:23:40|23217.87|23137.87|23220.24|23140.24|23220.45|23140.45|23217.85|23137.85|10
1732699430000|2024-11-27 09:23:50|23220.17|23140.17|23220.14|23140.14|23220.17|23140.17|23220.09|23140.09|4
1732699440000|2024-11-27 09:24:00|23220.64|23140.64|23221.94|23141.94|23222.04|23142.04|23220.64|23140.64|5
1732699450000|2024-11-27 09:24:10|23223.34|23143.34|23223.46|23143.46|23223.46|23143.46|23221.18|23141.18|10
1732699460000|2024-11-27 09:24:20|23224.37|23144.37|23227.48|23147.48|23227.48|23147.48|23224.32|23144.32|10
1732699470000|2024-11-27 09:24:30|23228.34|23148.34|23226.25|23146.25|23228.43|23148.43|23226.25|23146.25|10
1732699480000|2024-11-27 09:24:40|23226.06|23146.06|23227.13|23147.13|23227.13|23147.13|23225.99|23145.99|10
1732699490000|2024-11-27 09:24:50|23228.15|23148.15|23228.14|23148.14|23228.15|23148.15|23227.01|23147.01|9
1732699500000|2024-11-27 09:25:00|23229.7|23149.7|23230.83|23150.83|23230.83|23150.83|23228.99|23148.99|10
1732699510000|2024-11-27 09:25:10|23231.59|23151.59|23237.96|23157.96|23237.96|23157.96|23231.59|23151.59|10
1732699520000|2024-11-27 09:25:20|23237.97|23157.97|23239.78|23159.78|23239.79|23159.79|23237.37|23157.37|10
1732699530000|2024-11-27 09:25:30|23239.51|23159.51|23237.17|23157.17|23239.51|23159.51|23237.17|23157.17|10
1732699540000|2024-11-27 09:25:40|23236.79|23156.79|23234.57|23154.57|23236.93|23156.93|23234.33|23154.33|10
1732699550000|2024-11-27 09:25:50|23235.4|23155.4|23234.78|23154.78|23235.71|23155.71|23234.51|23154.51|9
1732699560000|2024-11-27 09:26:00|23234.86|23154.86|23236.17|23156.17|23236.17|23156.17|23234.73|23154.73|10
1732699570000|2024-11-27 09:26:10|23236.93|23156.93|23235.73|23155.73|23237.94|23157.94|23235.73|23155.73|10
1732699580000|2024-11-27 09:26:20|23235.81|23155.81|23235.88|23155.88|23235.91|23155.91|23235.48|23155.48|10
1732699590000|2024-11-27 09:26:30|23235.39|23155.39|23236.08|23156.08|23236.89|23156.89|23235.39|23155.39|10
1732699600000|2024-11-27 09:26:40|23235.59|23155.59|23231.63|23151.63|23235.59|23155.59|23231.63|23151.63|10
1732699610000|2024-11-27 09:26:50|23229.46|23149.46|23230.87|23150.87|23231.11|23151.11|23229.25|23149.25|10
1732699620000|2024-11-27 09:27:00|23231|23151|23231.8|23151.8|23231.94|23151.94|23230.77|23150.77|10
1732699630000|2024-11-27 09:27:10|23231.44|23151.44|23234.73|23154.73|23234.73|23154.73|23231.44|23151.44|10
1732699640000|2024-11-27 09:27:20|23234.85|23154.85|23236.7|23156.7|23236.93|23156.93|23234.85|23154.85|10
1732699650000|2024-11-27 09:27:30|23236.76|23156.76|23237.02|23157.02|23237.02|23157.02|23236|23156|9
1732699660000|2024-11-27 09:27:40|23236.62|23156.62|23237.3|23157.3|23237.85|23157.85|23236.46|23156.46|10
1732699670000|2024-11-27 09:27:50|23238.8|23158.8|23246.65|23166.65|23246.65|23166.65|23238.8|23158.8|10
1732699680000|2024-11-27 09:28:00|23247.66|23167.66|23251.9|23171.9|23252|23172|23247.66|23167.66|10
1732699690000|2024-11-27 09:28:10|23251.89|23171.89|23248.71|23168.71|23251.89|23171.89|23248.62|23168.62|10
1732699700000|2024-11-27 09:28:20|23248.26|23168.26|23249.95|23169.95|23249.95|23169.95|23247.5|23167.5|10
1732699710000|2024-11-27 09:28:30|23250.61|23170.61|23249.06|23169.06|23250.62|23170.62|23248.67|23168.67|10
1732699720000|2024-11-27 09:28:40|23249.14|23169.14|23248.18|23168.18|23249.77|23169.77|23248.18|23168.18|8
1732699730000|2024-11-27 09:28:50|23248.61|23168.61|23244.88|23164.88|23248.75|23168.75|23244.88|23164.88|10
1732699740000|2024-11-27 09:29:00|23244.73|23164.73|23245.72|23165.72|23245.72|23165.72|23244.72|23164.72|10
1732699750000|2024-11-27 09:29:10|23245.88|23165.88|23246.22|23166.22|23246.22|23166.22|23245.76|23165.76|10
1732699760000|2024-11-27 09:29:20|23245.88|23165.88|23244.02|23164.02|23245.97|23165.97|23244.02|23164.02|10
1732699770000|2024-11-27 09:29:30|23243.95|23163.95|23245.19|23165.19|23245.19|23165.19|23243.48|23163.48|10
1732699780000|2024-11-27 09:29:40|23245.03|23165.03|23245.35|23165.35|23245.46|23165.46|23245.03|23165.03|10
1732699790000|2024-11-27 09:29:50|23245.31|23165.31|23246.34|23166.34|23246.74|23166.74|23245.31|23165.31|10
1732699800000|2024-11-27 09:30:00|23246.3|23166.3|23242.84|23162.84|23247.26|23167.26|23242.84|23162.84|10
1732699810000|2024-11-27 09:30:10|23242.71|23162.71|23245.07|23165.07|23245.69|23165.69|23242.62|23162.62|10
1732699820000|2024-11-27 09:30:20|23247.02|23167.02|23244.97|23164.97|23247.25|23167.25|23244.97|23164.97|10
1732699830000|2024-11-27 09:30:30|23245.6|23165.6|23245.19|23165.19|23245.86|23165.86|23244.7|23164.7|10
1732699840000|2024-11-27 09:30:40|23245.22|23165.22|23242.19|23162.19|23245.83|23165.83|23242.19|23162.19|10
1732699850000|2024-11-27 09:30:50|23242.27|23162.27|23239.71|23159.71|23242.27|23162.27|23239.71|23159.71|10
1732699860000|2024-11-27 09:31:00|23239.3|23159.3|23233.6|23153.6|23239.3|23159.3|23233.6|23153.6|10
1732699870000|2024-11-27 09:31:10|23231.47|23151.47|23226.58|23146.58|23231.47|23151.47|23226.58|23146.58|10
1732699880000|2024-11-27 09:31:20|23225.22|23145.22|23221.84|23141.84|23225.41|23145.41|23221.84|23141.84|10
1732699890000|2024-11-27 09:31:30|23220.27|23140.27|23216.04|23136.04|23220.27|23140.27|23216.04|23136.04|10
1732699900000|2024-11-27 09:31:40|23216.37|23136.37|23214.37|23134.37|23216.37|23136.37|23214.28|23134.28|10
1732699910000|2024-11-27 09:31:50|23214.32|23134.32|23211.3|23131.3|23214.42|23134.42|23211.21|23131.21|10
1732699920000|2024-11-27 09:32:00|23211.85|23131.85|23208.61|23128.61|23212.37|23132.37|23208.61|23128.61|10
1732699930000|2024-11-27 09:32:10|23208.27|23128.27|23198.41|23118.41|23208.27|23128.27|23198.41|23118.41|10
1732699940000|2024-11-27 09:32:20|23196.64|23116.64|23193.53|23113.53|23196.64|23116.64|23193.53|23113.53|9
1732699950000|2024-11-27 09:32:30|23195.44|23115.44|23192.4|23112.4|23195.5|23115.5|23192.4|23112.4|10
1732699960000|2024-11-27 09:32:40|23192.59|23112.59|23196.4|23116.4|23196.4|23116.4|23191.71|23111.71|10
1732699970000|2024-11-27 09:32:50|23196.2|23116.2|23197.07|23117.07|23197.07|23117.07|23196.04|23116.04|10
1732699980000|2024-11-27 09:33:00|23197.46|23117.46|23200.26|23120.26|23201.42|23121.42|23197.46|23117.46|10
1732699990000|2024-11-27 09:33:10|23200.47|23120.47|23198.67|23118.67|23200.47|23120.47|23197.21|23117.21|9
1732700000000|2024-11-27 09:33:20|23198.84|23118.84|23194.7|23114.7|23198.84|23118.84|23194.7|23114.7|10
1732700010000|2024-11-27 09:33:30|23195.66|23115.66|23189.22|23109.22|23196.13|23116.13|23189.22|23109.22|10
1732700020000|2024-11-27 09:33:40|23186.89|23106.89|23184.52|23104.52|23187.54|23107.54|23184.49|23104.49|9
1732700030000|2024-11-27 09:33:50|23184.81|23104.81|23181.28|23101.28|23185.52|23105.52|23181.28|23101.28|10
1732700040000|2024-11-27 09:34:00|23180.18|23100.18|23175.9|23095.9|23180.88|23100.88|23175.78|23095.78|10
1732700050000|2024-11-27 09:34:10|23174.83|23094.83|23176.4|23096.4|23176.4|23096.4|23174.1|23094.1|10
1732700060000|2024-11-27 09:34:20|23175.57|23095.57|23177.26|23097.26|23177.6|23097.6|23175.57|23095.57|10
1732700070000|2024-11-27 09:34:30|23176.89|23096.89|23176.88|23096.88|23178.09|23098.09|23176.66|23096.66|10
1732700080000|2024-11-27 09:34:40|23177.11|23097.11|23180.33|23100.33|23180.33|23100.33|23177.11|23097.11|9
1732700090000|2024-11-27 09:34:50|23179.87|23099.87|23179.81|23099.81|23180.1|23100.1|23179|23099|10
1732700100000|2024-11-27 09:35:00|23180.91|23100.91|23184.14|23104.14|23184.15|23104.15|23180.91|23100.91|10
1732700110000|2024-11-27 09:35:10|23186.09|23106.09|23183.35|23103.35|23186.31|23106.31|23183.04|23103.04|9
1732700120000|2024-11-27 09:35:20|23183.23|23103.23|23182.26|23102.26|23183.34|23103.34|23182.24|23102.24|9
1732700130000|2024-11-27 09:35:30|23182.02|23102.02|23183.45|23103.45|23183.83|23103.83|23182.02|23102.02|10
1732700140000|2024-11-27 09:35:40|23184.18|23104.18|23187.4|23107.4|23187.4|23107.4|23184.18|23104.18|8
1732700150000|2024-11-27 09:35:50|23188.09|23108.09|23190.11|23110.11|23190.59|23110.59|23188.09|23108.09|10
1732700160000|2024-11-27 09:36:00|23192.12|23112.12|23199.08|23119.08|23199.08|23119.08|23192.12|23112.12|10
1732700170000|2024-11-27 09:36:10|23198.84|23118.84|23201.55|23121.55|23201.67|23121.67|23197.87|23117.87|10
1732700180000|2024-11-27 09:36:20|23201.72|23121.72|23202.3|23122.3|23203.34|23123.34|23201.69|23121.69|10
1732700190000|2024-11-27 09:36:30|23202.12|23122.12|23204.68|23124.68|23204.68|23124.68|23201.04|23121.04|10
1732700200000|2024-11-27 09:36:40|23205.74|23125.74|23208.88|23128.88|23208.88|23128.88|23205.74|23125.74|10
1732700210000|2024-11-27 09:36:50|23208.71|23128.71|23206.86|23126.86|23209.34|23129.34|23206.86|23126.86|10
1732700220000|2024-11-27 09:37:00|23206.97|23126.97|23205.68|23125.68|23208.91|23128.91|23205.68|23125.68|9
1732700230000|2024-11-27 09:37:10|23205.56|23125.56|23203.48|23123.48|23205.56|23125.56|23203.4|23123.4|9
1732700240000|2024-11-27 09:37:20|23204.19|23124.19|23207.62|23127.62|23208.1|23128.1|23204.19|23124.19|10
1732700250000|2024-11-27 09:37:30|23208.12|23128.12|23208.25|23128.25|23208.8|23128.8|23206.74|23126.74|10
1732700260000|2024-11-27 09:37:40|23208.19|23128.19|23209.58|23129.58|23209.58|23129.58|23208.19|23128.19|9
1732700270000|2024-11-27 09:37:50|23209.57|23129.57|23210.62|23130.62|23210.64|23130.64|23209.57|23129.57|10
1732700280000|2024-11-27 09:38:00|23210.5|23130.5|23213.94|23133.94|23213.94|23133.94|23210.5|23130.5|10
1732700290000|2024-11-27 09:38:10|23214.46|23134.46|23218.54|23138.54|23218.62|23138.62|23214.46|23134.46|10
1732700300000|2024-11-27 09:38:20|23219.15|23139.15|23217.64|23137.64|23219.15|23139.15|23217.18|23137.18|10
1732700310000|2024-11-27 09:38:30|23217.55|23137.55|23222.25|23142.25|23222.25|23142.25|23217.37|23137.37|10
1732700320000|2024-11-27 09:38:40|23222.81|23142.81|23225.97|23145.97|23225.97|23145.97|23222.81|23142.81|10
1732700330000|2024-11-27 09:38:50|23226.6|23146.6|23229.31|23149.31|23229.31|23149.31|23226.6|23146.6|10
1732700340000|2024-11-27 09:39:00|23228.96|23148.96|23226.92|23146.92|23228.96|23148.96|23226.86|23146.86|10
1732700350000|2024-11-27 09:39:10|23226.79|23146.79|23227.92|23147.92|23227.92|23147.92|23225.55|23145.55|10
1732700360000|2024-11-27 09:39:20|23227.14|23147.14|23229.46|23149.46|23229.46|23149.46|23226.57|23146.57|10
1732700370000|2024-11-27 09:39:30|23229.37|23149.37|23229.83|23149.83|23230.27|23150.27|23229.26|23149.26|10
1732700380000|2024-11-27 09:39:40|23229.76|23149.76|23229.15|23149.15|23230.26|23150.26|23228.96|23148.96|10
1732700390000|2024-11-27 09:39:50|23229.14|23149.14|23229.37|23149.37|23229.37|23149.37|23227.6|23147.6|9
1732700400000|2024-11-27 09:40:00|23229.38|23149.38|23229.74|23149.74|23230.15|23150.15|23229.36|23149.36|10
1732700410000|2024-11-27 09:40:10|23230.16|23150.16|23236|23156|23236|23156|23230.16|23150.16|10
1732700420000|2024-11-27 09:40:20|23236.23|23156.23|23235|23155|23237.19|23157.19|23234.72|23154.72|9
1732700430000|2024-11-27 09:40:30|23235.17|23155.17|23232.69|23152.69|23235.17|23155.17|23232.65|23152.65|10
1732700440000|2024-11-27 09:40:40|23232.53|23152.53|23233.39|23153.39|23233.79|23153.79|23232.48|23152.48|10
1732700450000|2024-11-27 09:40:50|23234.01|23154.01|23230.05|23150.05|23235.01|23155.01|23230.05|23150.05|10
1732700460000|2024-11-27 09:41:00|23230.17|23150.17|23232.46|23152.46|23232.46|23152.46|23230.17|23150.17|9
1732700470000|2024-11-27 09:41:10|23232.47|23152.47|23233.8|23153.8|23233.8|23153.8|23232.44|23152.44|10
1732700480000|2024-11-27 09:41:20|23233.82|23153.82|23234.25|23154.25|23234.25|23154.25|23233.04|23153.04|9
1732700490000|2024-11-27 09:41:30|23234.04|23154.04|23229.22|23149.22|23234.04|23154.04|23229.03|23149.03|10
1732700500000|2024-11-27 09:41:40|23229.26|23149.26|23227.44|23147.44|23229.26|23149.26|23227.23|23147.23|10
1732700510000|2024-11-27 09:41:50|23227.65|23147.65|23228.53|23148.53|23230.01|23150.01|23227.65|23147.65|10
1732700520000|2024-11-27 09:42:00|23227.48|23147.48|23225.58|23145.58|23227.48|23147.48|23224.82|23144.82|10
1732700530000|2024-11-27 09:42:10|23225.51|23145.51|23229.44|23149.44|23229.44|23149.44|23225.51|23145.51|9
1732700540000|2024-11-27 09:42:20|23229.71|23149.71|23227.6|23147.6|23230.03|23150.03|23227.6|23147.6|10
1732700550000|2024-11-27 09:42:30|23227.43|23147.43|23228.9|23148.9|23229.34|23149.34|23227.35|23147.35|10
1732700560000|2024-11-27 09:42:40|23229.22|23149.22|23226.72|23146.72|23229.22|23149.22|23226.6|23146.6|10
1732700570000|2024-11-27 09:42:50|23226.54|23146.54|23221.59|23141.59|23226.54|23146.54|23221.59|23141.59|10
1732700580000|2024-11-27 09:43:00|23221.71|23141.71|23221.59|23141.59|23222.23|23142.23|23221.12|23141.12|9
1732700590000|2024-11-27 09:43:10|23221.48|23141.48|23220.07|23140.07|23221.48|23141.48|23219.27|23139.27|10
1732700600000|2024-11-27 09:43:20|23220.63|23140.63|23221.68|23141.68|23222.35|23142.35|23218.4|23138.4|10
1732700610000|2024-11-27 09:43:30|23221.66|23141.66|23221.7|23141.7|23222.2|23142.2|23221.5|23141.5|10
1732700620000|2024-11-27 09:43:40|23221.95|23141.95|23220.69|23140.69|23221.95|23141.95|23220.37|23140.37|10
1732700630000|2024-11-27 09:43:50|23220.57|23140.57|23222.53|23142.53|23222.62|23142.62|23219.95|23139.95|10
1732700640000|2024-11-27 09:44:00|23222.77|23142.77|23224.41|23144.41|23225.89|23145.89|23222.77|23142.77|10
1732700650000|2024-11-27 09:44:10|23224.35|23144.35|23222.12|23142.12|23224.35|23144.35|23222.12|23142.12|10
1732700660000|2024-11-27 09:44:20|23222.16|23142.16|23222.14|23142.14|23222.16|23142.16|23221.61|23141.61|10
1732700670000|2024-11-27 09:44:30|23222.45|23142.45|23224.58|23144.58|23224.67|23144.67|23222.02|23142.02|10
1732700680000|2024-11-27 09:44:40|23225.44|23145.44|23227.97|23147.97|23227.97|23147.97|23225.44|23145.44|10
1732700690000|2024-11-27 09:44:50|23227.53|23147.53|23230.43|23150.43|23230.43|23150.43|23227.53|23147.53|10
1732700700000|2024-11-27 09:45:00|23230.74|23150.74|23233.65|23153.65|23233.65|23153.65|23230.74|23150.74|10
1732700710000|2024-11-27 09:45:10|23234.32|23154.32|23230.6|23150.6|23234.32|23154.32|23230.6|23150.6|10
1732700720000|2024-11-27 09:45:20|23230.65|23150.65|23228.13|23148.13|23230.65|23150.65|23228.13|23148.13|10
1732700730000|2024-11-27 09:45:30|23226.57|23146.57|23222.58|23142.58|23226.57|23146.57|23222.58|23142.58|10
1732700740000|2024-11-27 09:45:40|23221.59|23141.59|23221.77|23141.77|23221.77|23141.77|23218.81|23138.81|10
1732700750000|2024-11-27 09:45:50|23221.44|23141.44|23221.61|23141.61|23224.1|23144.1|23221.22|23141.22|10
1732700760000|2024-11-27 09:46:00|23221.63|23141.63|23226.07|23146.07|23226.07|23146.07|23221.45|23141.45|10
1732700770000|2024-11-27 09:46:10|23226.16|23146.16|23228.09|23148.09|23228.21|23148.21|23226.12|23146.12|10
1732700780000|2024-11-27 09:46:20|23228.49|23148.49|23226.18|23146.18|23228.49|23148.49|23226.07|23146.07|9
1732700790000|2024-11-27 09:46:30|23226.38|23146.38|23229.59|23149.59|23229.59|23149.59|23226.38|23146.38|9
1732700800000|2024-11-27 09:46:40|23231.23|23151.23|23234.94|23154.94|23234.94|23154.94|23231.23|23151.23|10
1732700810000|2024-11-27 09:46:50|23234.89|23154.89|23236.02|23156.02|23236.02|23156.02|23234.64|23154.64|10
1732700820000|2024-11-27 09:47:00|23236.56|23156.56|23241.83|23161.83|23242.03|23162.03|23236.56|23156.56|10
1732700830000|2024-11-27 09:47:10|23241.99|23161.99|23245.66|23165.66|23245.66|23165.66|23241.99|23161.99|10
1732700840000|2024-11-27 09:47:20|23245.7|23165.7|23247.32|23167.32|23248.86|23168.86|23245.7|23165.7|10
1732700850000|2024-11-27 09:47:30|23247.47|23167.47|23247.33|23167.33|23247.57|23167.57|23246.41|23166.41|10
1732700860000|2024-11-27 09:47:40|23248.84|23168.84|23251.72|23171.72|23251.72|23171.72|23248.8|23168.8|9
1732700870000|2024-11-27 09:47:50|23252.2|23172.2|23254.12|23174.12|23254.12|23174.12|23252.2|23172.2|10
1732700880000|2024-11-27 09:48:00|23253.8|23173.8|23255.07|23175.07|23255.07|23175.07|23253.44|23173.44|10
1732700890000|2024-11-27 09:48:10|23255.41|23175.41|23261.11|23181.11|23261.42|23181.42|23255.22|23175.22|10
1732700900000|2024-11-27 09:48:20|23262.25|23182.25|23264.69|23184.69|23264.69|23184.69|23262.25|23182.25|10
1732700910000|2024-11-27 09:48:30|23264.35|23184.35|23273.06|23193.06|23273.06|23193.06|23264.35|23184.35|10
1732700920000|2024-11-27 09:48:40|23272.36|23192.36|23274.89|23194.89|23274.89|23194.89|23272.36|23192.36|9
1732700930000|2024-11-27 09:48:50|23275.64|23195.64|23280.45|23200.45|23280.45|23200.45|23275.62|23195.62|10
1732700940000|2024-11-27 09:49:00|23280.43|23200.43|23280.33|23200.33|23281.09|23201.09|23279.14|23199.14|10
1732700950000|2024-11-27 09:49:10|23280.98|23200.98|23281.49|23201.49|23282.46|23202.46|23280.66|23200.66|10
1732700960000|2024-11-27 09:49:20|23281.66|23201.66|23279.98|23199.98|23281.66|23201.66|23279.55|23199.55|10
1732700970000|2024-11-27 09:49:30|23280.07|23200.07|23281.4|23201.4|23281.4|23201.4|23279.98|23199.98|10
1732700980000|2024-11-27 09:49:40|23281.96|23201.96|23283.94|23203.94|23283.94|23203.94|23281.96|23201.96|10
1732700990000|2024-11-27 09:49:50|23282.97|23202.97|23281.39|23201.39|23283.32|23203.32|23281.33|23201.33|10
1732701000000|2024-11-27 09:50:00|23281.41|23201.41|23280.17|23200.17|23281.41|23201.41|23280.17|23200.17|9
1732701010000|2024-11-27 09:50:10|23279.4|23199.4|23278.86|23198.86|23279.4|23199.4|23278.59|23198.59|9
1732701020000|2024-11-27 09:50:20|23278.89|23198.89|23279.28|23199.28|23280.51|23200.51|23278.65|23198.65|10
1732701030000|2024-11-27 09:50:30|23279.19|23199.19|23273.98|23193.98|23279.19|23199.19|23273.53|23193.53|10
1732701040000|2024-11-27 09:50:40|23275.03|23195.03|23278.66|23198.66|23278.71|23198.71|23275.03|23195.03|10
1732701050000|2024-11-27 09:50:50|23279.18|23199.18|23278.79|23198.79|23279.18|23199.18|23278.23|23198.23|10
1732701060000|2024-11-27 09:51:00|23279.16|23199.16|23278.05|23198.05|23279.38|23199.38|23278.02|23198.02|10
1732701070000|2024-11-27 09:51:10|23277.8|23197.8|23276.12|23196.12|23278.21|23198.21|23276.12|23196.12|10
1732701080000|2024-11-27 09:51:20|23275.01|23195.01|23276.02|23196.02|23276.02|23196.02|23274.07|23194.07|10
1732701090000|2024-11-27 09:51:30|23276.34|23196.34|23278.37|23198.37|23279.76|23199.76|23276.34|23196.34|10
1732701100000|2024-11-27 09:51:40|23277.72|23197.72|23278.3|23198.3|23278.3|23198.3|23276.84|23196.84|9
1732701110000|2024-11-27 09:51:50|23278.2|23198.2|23280.91|23200.91|23280.91|23200.91|23278.2|23198.2|9
1732701120000|2024-11-27 09:52:00|23280.5|23200.5|23284.06|23204.06|23284.06|23204.06|23280.5|23200.5|10
1732701130000|2024-11-27 09:52:10|23284.27|23204.27|23285.94|23205.94|23288.29|23208.29|23284.27|23204.27|10
1732701140000|2024-11-27 09:52:20|23285.07|23205.07|23285.04|23205.04|23285.07|23205.07|23284.03|23204.03|10
1732701150000|2024-11-27 09:52:30|23285.01|23205.01|23286.68|23206.68|23287.83|23207.83|23285.01|23205.01|10
1732701160000|2024-11-27 09:52:40|23286.76|23206.76|23290.61|23210.61|23290.61|23210.61|23286.46|23206.46|10
1732701170000|2024-11-27 09:52:50|23290.31|23210.31|23292.92|23212.92|23293.19|23213.19|23290.31|23210.31|10
1732701180000|2024-11-27 09:53:00|23292.94|23212.94|23288.26|23208.26|23292.94|23212.94|23288.26|23208.26|10
1732701190000|2024-11-27 09:53:10|23289.83|23209.83|23289.73|23209.73|23289.83|23209.83|23288.3|23208.3|10
1732701200000|2024-11-27 09:53:20|23290.02|23210.02|23289.54|23209.54|23290.02|23210.02|23289.39|23209.39|10
1732701210000|2024-11-27 09:53:30|23289.36|23209.36|23291.29|23211.29|23291.29|23211.29|23288.79|23208.79|10
1732701220000|2024-11-27 09:53:40|23291.4|23211.4|23294.08|23214.08|23294.08|23214.08|23291.4|23211.4|10
1732701230000|2024-11-27 09:53:50|23294.35|23214.35|23292.51|23212.51|23294.35|23214.35|23292.51|23212.51|9
1732701240000|2024-11-27 09:54:00|23292.62|23212.62|23290.29|23210.29|23292.62|23212.62|23290.29|23210.29|10
1732701250000|2024-11-27 09:54:10|23290.1|23210.1|23293.9|23213.9|23293.9|23213.9|23290.1|23210.1|10
1732701260000|2024-11-27 09:54:20|23293.93|23213.93|23294.39|23214.39|23295.14|23215.14|23293.41|23213.41|10
1732701270000|2024-11-27 09:54:30|23294.03|23214.03|23293.38|23213.38|23294.34|23214.34|23293.38|23213.38|9
1732701280000|2024-11-27 09:54:40|23293.77|23213.77|23295.59|23215.59|23295.64|23215.64|23293.64|23213.64|10
1732701290000|2024-11-27 09:54:50|23295.69|23215.69|23298.78|23218.78|23299.17|23219.17|23295.69|23215.69|9
1732701300000|2024-11-27 09:55:00|23300.23|23220.23|23302.07|23222.07|23302.07|23222.07|23299.23|23219.23|10
1732701310000|2024-11-27 09:55:10|23302.79|23222.79|23307.36|23227.36|23307.36|23227.36|23302.79|23222.79|10
1732701320000|2024-11-27 09:55:20|23308.92|23228.92|23312.01|23232.01|23312.01|23232.01|23308.92|23228.92|10
1732701330000|2024-11-27 09:55:30|23312.67|23232.67|23312.95|23232.95|23312.95|23232.95|23311.72|23231.72|10
1732701340000|2024-11-27 09:55:40|23313.04|23233.04|23308.53|23228.53|23313.44|23233.44|23308.53|23228.53|10
1732701350000|2024-11-27 09:55:50|23308.2|23228.2|23307.86|23227.86|23308.2|23228.2|23307.05|23227.05|10
1732701360000|2024-11-27 09:56:00|23307.85|23227.85|23304.93|23224.93|23308.41|23228.41|23304.93|23224.93|10
1732701370000|2024-11-27 09:56:10|23304.03|23224.03|23301.78|23221.78|23304.47|23224.47|23301.78|23221.78|10
1732701380000|2024-11-27 09:56:20|23301.62|23221.62|23304.73|23224.73|23305.1|23225.1|23300.72|23220.72|10
1732701390000|2024-11-27 09:56:30|23304.85|23224.85|23303.31|23223.31|23305.46|23225.46|23303.31|23223.31|10
1732701400000|2024-11-27 09:56:40|23303.79|23223.79|23303.01|23223.01|23304.49|23224.49|23302.92|23222.92|10
1732701410000|2024-11-27 09:56:50|23303.07|23223.07|23303.5|23223.5|23303.5|23223.5|23302.53|23222.53|10
1732701420000|2024-11-27 09:57:00|23303.91|23223.91|23304.51|23224.51|23304.59|23224.59|23303.86|23223.86|10
1732701430000|2024-11-27 09:57:10|23304.58|23224.58|23304.62|23224.62|23304.82|23224.82|23303.53|23223.53|10
1732701440000|2024-11-27 09:57:20|23304.36|23224.36|23306.67|23226.67|23306.67|23226.67|23304.19|23224.19|10
1732701450000|2024-11-27 09:57:30|23306.73|23226.73|23304.34|23224.34|23306.73|23226.73|23304.34|23224.34|8
1732701460000|2024-11-27 09:57:40|23304.23|23224.23|23301.48|23221.48|23304.23|23224.23|23301.48|23221.48|10
1732701470000|2024-11-27 09:57:50|23301.13|23221.13|23298.28|23218.28|23301.13|23221.13|23298.28|23218.28|10
1732701480000|2024-11-27 09:58:00|23298.31|23218.31|23300.99|23220.99|23301.04|23221.04|23298.31|23218.31|10
1732701490000|2024-11-27 09:58:10|23301.71|23221.71|23301.88|23221.88|23301.91|23221.91|23301.26|23221.26|10
1732701500000|2024-11-27 09:58:20|23301.44|23221.44|23299.58|23219.58|23301.44|23221.44|23299.2|23219.2|10
1732701510000|2024-11-27 09:58:30|23300.07|23220.07|23301.51|23221.51|23301.75|23221.75|23300.07|23220.07|9
1732701520000|2024-11-27 09:58:40|23301.74|23221.74|23301.45|23221.45|23302.04|23222.04|23300.81|23220.81|9
1732701530000|2024-11-27 09:58:50|23301.25|23221.25|23304.91|23224.91|23304.91|23224.91|23301.12|23221.12|10
1732701540000|2024-11-27 09:59:00|23304.74|23224.74|23304.97|23224.97|23304.97|23224.97|23303.3|23223.3|10
1732701550000|2024-11-27 09:59:10|23305.23|23225.23|23305.68|23225.68|23306.55|23226.55|23305.23|23225.23|10
1732701560000|2024-11-27 09:59:20|23305.61|23225.61|23306.61|23226.61|23306.61|23226.61|23305.61|23225.61|10
1732701570000|2024-11-27 09:59:30|23306.77|23226.77|23307.44|23227.44|23307.5|23227.5|23306.77|23226.77|10
1732701580000|2024-11-27 09:59:40|23307.93|23227.93|23308.17|23228.17|23308.49|23228.49|23307.93|23227.93|9
1732701590000|2024-11-27 09:59:50|23307.69|23227.69|23309.58|23229.58|23309.67|23229.67|23307.47|23227.47|10
1732701600000|2024-11-27 10:00:00|23309.65|23229.65|23311.28|23231.28|23311.35|23231.35|23309.58|23229.58|9
1732701610000|2024-11-27 10:00:10|23312.43|23232.43|23311.86|23231.86|23312.46|23232.46|23311.14|23231.14|10
1732701620000|2024-11-27 10:00:20|23311.41|23231.41|23310.37|23230.37|23311.49|23231.49|23309.56|23229.56|10
1732701630000|2024-11-27 10:00:30|23310.53|23230.53|23312.18|23232.18|23312.18|23232.18|23309.47|23229.47|10
1732701640000|2024-11-27 10:00:40|23312.6|23232.6|23313.68|23233.68|23313.68|23233.68|23312.56|23232.56|10
1732701650000|2024-11-27 10:00:50|23313.44|23233.44|23317.15|23237.15|23317.61|23237.61|23313.44|23233.44|10
1732701660000|2024-11-27 10:01:00|23316.79|23236.79|23315.75|23235.75|23316.79|23236.79|23315.75|23235.75|10
1732701670000|2024-11-27 10:01:10|23315.42|23235.42|23314.86|23234.86|23315.83|23235.83|23314.86|23234.86|8
1732701680000|2024-11-27 10:01:20|23315.04|23235.04|23317.22|23237.22|23317.22|23237.22|23315.04|23235.04|10
1732701690000|2024-11-27 10:01:30|23317.81|23237.81|23321.54|23241.54|23321.54|23241.54|23317.81|23237.81|9
1732701700000|2024-11-27 10:01:40|23321.7|23241.7|23322.8|23242.8|23323.46|23243.46|23321.7|23241.7|10
1732701710000|2024-11-27 10:01:50|23322.65|23242.65|23321.56|23241.56|23322.88|23242.88|23321.56|23241.56|10
1732701720000|2024-11-27 10:02:00|23321.37|23241.37|23322.81|23242.81|23322.81|23242.81|23320.82|23240.82|9
1732701730000|2024-11-27 10:02:10|23322.47|23242.47|23324.79|23244.79|23324.8|23244.8|23322.47|23242.47|10
1732701740000|2024-11-27 10:02:20|23325.16|23245.16|23324.63|23244.63|23325.79|23245.79|23324.38|23244.38|10
1732701750000|2024-11-27 10:02:30|23324.45|23244.45|23319.4|23239.4|23324.45|23244.45|23319.4|23239.4|10
1732701760000|2024-11-27 10:02:40|23319.12|23239.12|23317.51|23237.51|23319.12|23239.12|23317.45|23237.45|10
1732701770000|2024-11-27 10:02:50|23317.53|23237.53|23318.88|23238.88|23318.88|23238.88|23317.53|23237.53|9
1732701780000|2024-11-27 10:03:00|23318.96|23238.96|23317.39|23237.39|23318.96|23238.96|23317.39|23237.39|10
1732701790000|2024-11-27 10:03:10|23316.58|23236.58|23317.46|23237.46|23317.8|23237.8|23315.58|23235.58|10
1732701800000|2024-11-27 10:03:20|23317.23|23237.23|23316.75|23236.75|23317.82|23237.82|23316.19|23236.19|10
1732701810000|2024-11-27 10:03:30|23316.93|23236.93|23314.65|23234.65|23317.21|23237.21|23314.65|23234.65|10
1732701820000|2024-11-27 10:03:40|23314.21|23234.21|23311.41|23231.41|23314.21|23234.21|23311.41|23231.41|10
1732701830000|2024-11-27 10:03:50|23310.19|23230.19|23306.64|23226.64|23310.19|23230.19|23306.64|23226.64|10
1732701840000|2024-11-27 10:04:00|23305.99|23225.99|23303.8|23223.8|23306.08|23226.08|23303.8|23223.8|10
1732701850000|2024-11-27 10:04:10|23302.9|23222.9|23298.48|23218.48|23302.9|23222.9|23297.97|23217.97|10
1732701860000|2024-11-27 10:04:20|23297.99|23217.99|23296.94|23216.94|23297.99|23217.99|23295.7|23215.7|10
1732701870000|2024-11-27 10:04:30|23296.96|23216.96|23295.57|23215.57|23297.31|23217.31|23294.14|23214.14|10
1732701880000|2024-11-27 10:04:40|23295.84|23215.84|23300.09|23220.09|23300.09|23220.09|23295.84|23215.84|10
1732701890000|2024-11-27 10:04:50|23300.42|23220.42|23302.13|23222.13|23302.13|23222.13|23300.42|23220.42|9
1732701900000|2024-11-27 10:05:00|23302.23|23222.23|23303.36|23223.36|23303.36|23223.36|23302.23|23222.23|10
1732701910000|2024-11-27 10:05:10|23305.56|23225.56|23314.96|23234.96|23314.96|23234.96|23305.56|23225.56|10
1732701920000|2024-11-27 10:05:20|23314.82|23234.82|23319.59|23239.59|23319.59|23239.59|23314.82|23234.82|10
1732701930000|2024-11-27 10:05:30|23319.94|23239.94|23323.66|23243.66|23324.42|23244.42|23319.94|23239.94|9
1732701940000|2024-11-27 10:05:40|23324.58|23244.58|23323.39|23243.39|23324.58|23244.58|23323.39|23243.39|10
1732701950000|2024-11-27 10:05:50|23321.54|23241.54|23317.07|23237.07|23321.54|23241.54|23316.25|23236.25|10
1732701960000|2024-11-27 10:06:00|23316.96|23236.96|23315.98|23235.98|23316.96|23236.96|23314.01|23234.01|10
1732701970000|2024-11-27 10:06:10|23316.24|23236.24|23315.85|23235.85|23317.18|23237.18|23315.85|23235.85|9
1732701980000|2024-11-27 10:06:20|23315.57|23235.57|23313.11|23233.11|23315.57|23235.57|23312.79|23232.79|10
1732701990000|2024-11-27 10:06:30|23312.89|23232.89|23313.7|23233.7|23313.7|23233.7|23312.61|23232.61|10
1732702000000|2024-11-27 10:06:40|23317.16|23237.16|23319.8|23239.8|23319.8|23239.8|23317.16|23237.16|10
1732702010000|2024-11-27 10:06:50|23320.1|23240.1|23323.67|23243.67|23324.02|23244.02|23320.1|23240.1|10
1732702020000|2024-11-27 10:07:00|23324.1|23244.1|23324.04|23244.04|23324.25|23244.25|23323.34|23243.34|10
1732702030000|2024-11-27 10:07:10|23324.34|23244.34|23323.65|23243.65|23325.12|23245.12|23323.65|23243.65|10
1732702040000|2024-11-27 10:07:20|23323.57|23243.57|23321.92|23241.92|23323.58|23243.58|23321.92|23241.92|10
1732702050000|2024-11-27 10:07:30|23322.03|23242.03|23321.38|23241.38|23323.12|23243.12|23321.38|23241.38|10
1732702060000|2024-11-27 10:07:40|23321.26|23241.26|23320.3|23240.3|23321.26|23241.26|23319.58|23239.58|9
1732702070000|2024-11-27 10:07:50|23320.29|23240.29|23321.95|23241.95|23321.95|23241.95|23319.89|23239.89|10
1732702080000|2024-11-27 10:08:00|23322.02|23242.02|23324.95|23244.95|23324.95|23244.95|23322.02|23242.02|10
1732702090000|2024-11-27 10:08:10|23324.21|23244.21|23322.04|23242.04|23324.21|23244.21|23322.04|23242.04|10
1732702100000|2024-11-27 10:08:20|23321.83|23241.83|23314.05|23234.05|23321.83|23241.83|23314.05|23234.05|10
1732702110000|2024-11-27 10:08:30|23313.49|23233.49|23309.23|23229.23|23313.49|23233.49|23308.36|23228.36|10
1732702120000|2024-11-27 10:08:40|23309.36|23229.36|23309.5|23229.5|23310.01|23230.01|23309.28|23229.28|10
1732702130000|2024-11-27 10:08:50|23309.22|23229.22|23308.2|23228.2|23309.49|23229.49|23308.2|23228.2|10
1732702140000|2024-11-27 10:09:00|23308.21|23228.21|23305.67|23225.67|23308.21|23228.21|23305.67|23225.67|10
1732702150000|2024-11-27 10:09:10|23305.6|23225.6|23305.81|23225.81|23306.82|23226.82|23304.93|23224.93|10
1732702160000|2024-11-27 10:09:20|23303.75|23223.75|23298.7|23218.7|23303.75|23223.75|23298.7|23218.7|10
1732702170000|2024-11-27 10:09:30|23299.04|23219.04|23299.12|23219.12|23300.06|23220.06|23298.86|23218.86|10
1732702180000|2024-11-27 10:09:40|23299.07|23219.07|23301.06|23221.06|23302.31|23222.31|23299.07|23219.07|10
1732702190000|2024-11-27 10:09:50|23300.68|23220.68|23293.1|23213.1|23300.68|23220.68|23293.1|23213.1|10
1732702200000|2024-11-27 10:10:00|23292.7|23212.7|23289.2|23209.2|23292.7|23212.7|23289.2|23209.2|10
1732702210000|2024-11-27 10:10:10|23289.11|23209.11|23282.83|23202.83|23289.11|23209.11|23282.83|23202.83|10
1732702220000|2024-11-27 10:10:20|23281.77|23201.77|23285.64|23205.64|23285.64|23205.64|23281.7|23201.7|10
1732702230000|2024-11-27 10:10:30|23285.67|23205.67|23282.38|23202.38|23286.06|23206.06|23282.38|23202.38|10
1732702240000|2024-11-27 10:10:40|23282.19|23202.19|23282.87|23202.87|23282.87|23202.87|23282.07|23202.07|10
1732702250000|2024-11-27 10:10:50|23283.39|23203.39|23285.38|23205.38|23286.01|23206.01|23283.39|23203.39|10
1732702260000|2024-11-27 10:11:00|23285.18|23205.18|23283.54|23203.54|23285.33|23205.33|23283.02|23203.02|10
1732702270000|2024-11-27 10:11:10|23283.27|23203.27|23282.14|23202.14|23283.75|23203.75|23281.98|23201.98|9
1732702280000|2024-11-27 10:11:20|23282.75|23202.75|23283.34|23203.34|23283.34|23203.34|23281.93|23201.93|10
1732702290000|2024-11-27 10:11:30|23283.42|23203.42|23284.54|23204.54|23284.54|23204.54|23282.08|23202.08|10
1732702300000|2024-11-27 10:11:40|23284.62|23204.62|23287.67|23207.67|23288.31|23208.31|23284.62|23204.62|9
1732702310000|2024-11-27 10:11:50|23287.95|23207.95|23288.03|23208.03|23289.44|23209.44|23287.87|23207.87|10
1732702320000|2024-11-27 10:12:00|23287.86|23207.86|23289.18|23209.18|23289.18|23209.18|23287.09|23207.09|10
1732702330000|2024-11-27 10:12:10|23289.72|23209.72|23291.34|23211.34|23292.31|23212.31|23289.72|23209.72|10
1732702340000|2024-11-27 10:12:20|23290.75|23210.75|23292.58|23212.58|23292.58|23212.58|23290.59|23210.59|9
1732702350000|2024-11-27 10:12:30|23291.53|23211.53|23296.08|23216.08|23296.08|23216.08|23290.75|23210.75|10
1732702360000|2024-11-27 10:12:40|23298.74|23218.74|23296.04|23216.04|23300.34|23220.34|23296.04|23216.04|10
1732702370000|2024-11-27 10:12:50|23294.7|23214.7|23289.87|23209.87|23294.7|23214.7|23288.42|23208.42|10
1732702380000|2024-11-27 10:13:00|23290|23210|23292.4|23212.4|23292.79|23212.79|23290|23210|10
1732702390000|2024-11-27 10:13:10|23292.68|23212.68|23295.8|23215.8|23295.8|23215.8|23292.64|23212.64|10
1732702400000|2024-11-27 10:13:20|23297.23|23217.23|23296.37|23216.37|23297.8|23217.8|23296.37|23216.37|10
1732702410000|2024-11-27 10:13:30|23295.26|23215.26|23296.14|23216.14|23296.31|23216.31|23294.1|23214.1|10
1732702420000|2024-11-27 10:13:40|23296.78|23216.78|23298.44|23218.44|23298.44|23218.44|23296.48|23216.48|10
1732702430000|2024-11-27 10:13:50|23298.35|23218.35|23299.34|23219.34|23299.63|23219.63|23298.35|23218.35|9
1732702440000|2024-11-27 10:14:00|23300.49|23220.49|23302.9|23222.9|23302.9|23222.9|23300.45|23220.45|10
1732702450000|2024-11-27 10:14:10|23303.06|23223.06|23303.16|23223.16|23303.17|23223.17|23301.8|23221.8|10
1732702460000|2024-11-27 10:14:20|23305.2|23225.2|23295.88|23215.88|23305.61|23225.61|23293.44|23213.44|10
1732702470000|2024-11-27 10:14:30|23296.49|23216.49|23296.61|23216.61|23296.8|23216.8|23295.74|23215.74|10
1732702480000|2024-11-27 10:14:40|23296.54|23216.54|23309.67|23229.67|23309.67|23229.67|23296.44|23216.44|10
1732702490000|2024-11-27 10:14:50|23309.79|23229.79|23311.07|23231.07|23311.29|23231.29|23309.72|23229.72|10
1732702500000|2024-11-27 10:15:00|23311.89|23231.89|23314.53|23234.53|23314.53|23234.53|23311.89|23231.89|10
1732702510000|2024-11-27 10:15:10|23314.42|23234.42|23319.5|23239.5|23319.5|23239.5|23314.42|23234.42|10
1732702520000|2024-11-27 10:15:20|23319.55|23239.55|23323.34|23243.34|23323.44|23243.44|23319.55|23239.55|10
1732702530000|2024-11-27 10:15:30|23323.45|23243.45|23325.87|23245.87|23325.87|23245.87|23323.45|23243.45|10
1732702540000|2024-11-27 10:15:40|23326.04|23246.04|23327.08|23247.08|23327.08|23247.08|23325.11|23245.11|10
1732702550000|2024-11-27 10:15:50|23327.82|23247.82|23331.66|23251.66|23331.88|23251.88|23327.82|23247.82|10
1732702560000|2024-11-27 10:16:00|23332.71|23252.71|23333.75|23253.75|23335.23|23255.23|23332.71|23252.71|10
1732702570000|2024-11-27 10:16:10|23333.57|23253.57|23336.35|23256.35|23336.35|23256.35|23333.43|23253.43|10
1732702580000|2024-11-27 10:16:20|23336.51|23256.51|23336.1|23256.1|23336.92|23256.92|23335.91|23255.91|10
1732702590000|2024-11-27 10:16:30|23334.85|23254.85|23334.02|23254.02|23334.9|23254.9|23332.98|23252.98|10
1732702600000|2024-11-27 10:16:40|23334.17|23254.17|23333|23253|23334.17|23254.17|23333|23253|10
1732702610000|2024-11-27 10:16:50|23332.94|23252.94|23336.91|23256.91|23336.91|23256.91|23332.94|23252.94|10
1732702620000|2024-11-27 10:17:00|23336.52|23256.52|23340.63|23260.63|23340.63|23260.63|23336.52|23256.52|10
1732702630000|2024-11-27 10:17:10|23340.02|23260.02|23338.24|23258.24|23340.02|23260.02|23337.32|23257.32|10
1732702640000|2024-11-27 10:17:20|23338.2|23258.2|23334.12|23254.12|23338.2|23258.2|23334.12|23254.12|10
1732702650000|2024-11-27 10:17:30|23334.15|23254.15|23333.97|23253.97|23335.11|23255.11|23333.97|23253.97|10
1732702660000|2024-11-27 10:17:40|23333.49|23253.49|23333.76|23253.76|23333.76|23253.76|23333.19|23253.19|9
1732702670000|2024-11-27 10:17:50|23333.84|23253.84|23333.28|23253.28|23333.84|23253.84|23332.35|23252.35|10
1732702680000|2024-11-27 10:18:00|23333.75|23253.75|23338.55|23258.55|23338.86|23258.86|23333.75|23253.75|10
1732702690000|2024-11-27 10:18:10|23340.95|23260.95|23342.67|23262.67|23342.67|23262.67|23339.04|23259.04|10
1732702700000|2024-11-27 10:18:20|23342.22|23262.22|23340.47|23260.47|23342.84|23262.84|23338.36|23258.36|10
1732702710000|2024-11-27 10:18:30|23341.08|23261.08|23341.87|23261.87|23341.87|23261.87|23340.75|23260.75|10
1732702720000|2024-11-27 10:18:40|23342.04|23262.04|23341.4|23261.4|23342.54|23262.54|23340.57|23260.57|10
1732702730000|2024-11-27 10:18:50|23341.6|23261.6|23345.37|23265.37|23345.96|23265.96|23341.6|23261.6|10
1732702740000|2024-11-27 10:19:00|23345.09|23265.09|23343.98|23263.98|23345.45|23265.45|23343.98|23263.98|10
1732702750000|2024-11-27 10:19:10|23344.41|23264.41|23345.98|23265.98|23345.98|23265.98|23344.4|23264.4|9
1732702760000|2024-11-27 10:19:20|23345.86|23265.86|23345.78|23265.78|23346.81|23266.81|23345.69|23265.69|10
1732702770000|2024-11-27 10:19:30|23345.55|23265.55|23344.84|23264.84|23345.86|23265.86|23344.48|23264.48|10
1732702780000|2024-11-27 10:19:40|23345.17|23265.17|23345.72|23265.72|23345.75|23265.75|23345.1|23265.1|10
1732702790000|2024-11-27 10:19:50|23344.63|23264.63|23345.03|23265.03|23345.03|23265.03|23344.13|23264.13|10
1732702800000|2024-11-27 10:20:00|23345.04|23265.04|23348.78|23268.78|23348.78|23268.78|23345.04|23265.04|10
1732702810000|2024-11-27 10:20:10|23350.34|23270.34|23350.51|23270.51|23351.32|23271.32|23349.96|23269.96|10
1732702820000|2024-11-27 10:20:20|23349.92|23269.92|23349.36|23269.36|23350.07|23270.07|23349.34|23269.34|10
1732702830000|2024-11-27 10:20:30|23349.24|23269.24|23350.92|23270.92|23351.35|23271.35|23349.16|23269.16|10
1732702840000|2024-11-27 10:20:40|23350.91|23270.91|23352.38|23272.38|23352.38|23272.38|23350.91|23270.91|10
1732702850000|2024-11-27 10:20:50|23352.36|23272.36|23358.78|23278.78|23358.78|23278.78|23352.14|23272.14|10
1732702860000|2024-11-27 10:21:00|23359.94|23279.94|23359.06|23279.06|23360.63|23280.63|23358.19|23278.19|10
1732702870000|2024-11-27 10:21:10|23360.24|23280.24|23359.24|23279.24|23360.24|23280.24|23358.42|23278.42|10
1732702880000|2024-11-27 10:21:20|23359.54|23279.54|23364.2|23284.2|23364.2|23284.2|23359.54|23279.54|10
1732702890000|2024-11-27 10:21:30|23365.16|23285.16|23375.86|23295.86|23376.17|23296.17|23365.16|23285.16|10
1732702900000|2024-11-27 10:21:40|23374.95|23294.95|23379.77|23299.77|23379.77|23299.77|23374.7|23294.7|10
1732702910000|2024-11-27 10:21:50|23379.74|23299.74|23381.58|23301.58|23381.92|23301.92|23379.74|23299.74|10
1732702920000|2024-11-27 10:22:00|23382.31|23302.31|23382.58|23302.58|23382.76|23302.76|23381.2|23301.2|10
1732702930000|2024-11-27 10:22:10|23382.01|23302.01|23379.75|23299.75|23382.06|23302.06|23379.75|23299.75|10
1732702940000|2024-11-27 10:22:20|23379.02|23299.02|23380.13|23300.13|23380.13|23300.13|23378.38|23298.38|9
1732702950000|2024-11-27 10:22:30|23380.79|23300.79|23380.85|23300.85|23381.23|23301.23|23380.06|23300.06|10
1732702960000|2024-11-27 10:22:40|23380.43|23300.43|23381.68|23301.68|23382.93|23302.93|23380.2|23300.2|10
1732702970000|2024-11-27 10:22:50|23381.54|23301.54|23380.98|23300.98|23381.54|23301.54|23380.79|23300.79|10
1732702980000|2024-11-27 10:23:00|23380.83|23300.83|23377.8|23297.8|23380.83|23300.83|23376.72|23296.72|10
1732702990000|2024-11-27 10:23:10|23378.22|23298.22|23380.1|23300.1|23380.1|23300.1|23377.61|23297.61|10
1732703000000|2024-11-27 10:23:20|23380.14|23300.14|23382.83|23302.83|23383|23303|23380.14|23300.14|10
1732703010000|2024-11-27 10:23:30|23383.2|23303.2|23388.88|23308.88|23389.19|23309.19|23383.11|23303.11|10
1732703020000|2024-11-27 10:23:40|23388.82|23308.82|23382.4|23302.4|23388.82|23308.82|23381.33|23301.33|10
1732703030000|2024-11-27 10:23:50|23382.68|23302.68|23379.54|23299.54|23382.68|23302.68|23379.54|23299.54|10
1732703040000|2024-11-27 10:24:00|23379.38|23299.38|23380.55|23300.55|23380.55|23300.55|23379.18|23299.18|10
1732703050000|2024-11-27 10:24:10|23380.62|23300.62|23381.12|23301.12|23381.12|23301.12|23379.8|23299.8|10
1732703060000|2024-11-27 10:24:20|23380.82|23300.82|23381.36|23301.36|23381.39|23301.39|23379.81|23299.81|10
1732703070000|2024-11-27 10:24:30|23381.57|23301.57|23389.88|23309.88|23390.13|23310.13|23381.57|23301.57|10
1732703080000|2024-11-27 10:24:40|23389.82|23309.82|23390.28|23310.28|23390.55|23310.55|23389.82|23309.82|10
1732703090000|2024-11-27 10:24:50|23389.68|23309.68|23388.79|23308.79|23390.16|23310.16|23387.61|23307.61|10
1732703100000|2024-11-27 10:25:00|23388.82|23308.82|23387.87|23307.87|23389.59|23309.59|23387.87|23307.87|10
1732703110000|2024-11-27 10:25:10|23386.89|23306.89|23384.85|23304.85|23386.89|23306.89|23384.85|23304.85|10
1732703120000|2024-11-27 10:25:20|23385.01|23305.01|23386.26|23306.26|23386.62|23306.62|23384.54|23304.54|10
1732703130000|2024-11-27 10:25:30|23387.27|23307.27|23388.1|23308.1|23388.86|23308.86|23387.27|23307.27|10
1732703140000|2024-11-27 10:25:40|23387.81|23307.81|23386.84|23306.84|23387.81|23307.81|23386.84|23306.84|10
1732703150000|2024-11-27 10:25:50|23387|23307|23390.36|23310.36|23390.36|23310.36|23386.91|23306.91|10
1732703160000|2024-11-27 10:26:00|23389.98|23309.98|23388.22|23308.22|23389.98|23309.98|23388.22|23308.22|10
1732703170000|2024-11-27 10:26:10|23388.6|23308.6|23390.26|23310.26|23390.66|23310.66|23388.6|23308.6|9
1732703180000|2024-11-27 10:26:20|23389.75|23309.75|23385.64|23305.64|23389.75|23309.75|23385.58|23305.58|10
1732703190000|2024-11-27 10:26:30|23385.7|23305.7|23385.27|23305.27|23385.85|23305.85|23383.31|23303.31|10
1732703200000|2024-11-27 10:26:40|23384.77|23304.77|23384.02|23304.02|23384.93|23304.93|23383.58|23303.58|10
1732703210000|2024-11-27 10:26:50|23384.76|23304.76|23387.34|23307.34|23387.88|23307.88|23384.68|23304.68|10
1732703220000|2024-11-27 10:27:00|23387.62|23307.62|23387.97|23307.97|23388.69|23308.69|23387.62|23307.62|10
1732703230000|2024-11-27 10:27:10|23387.88|23307.88|23387.72|23307.72|23387.88|23307.88|23386.54|23306.54|10
1732703240000|2024-11-27 10:27:20|23387.24|23307.24|23380.69|23300.69|23387.24|23307.24|23380.69|23300.69|9
1732703250000|2024-11-27 10:27:30|23380.52|23300.52|23379.99|23299.99|23380.6|23300.6|23379.82|23299.82|10
1732703260000|2024-11-27 10:27:40|23380.33|23300.33|23377.74|23297.74|23380.33|23300.33|23377.71|23297.71|10
1732703270000|2024-11-27 10:27:50|23377.16|23297.16|23379.39|23299.39|23379.69|23299.69|23377.16|23297.16|10
1732703280000|2024-11-27 10:28:00|23379.76|23299.76|23377.04|23297.04|23380.08|23300.08|23376.47|23296.47|10
1732703290000|2024-11-27 10:28:10|23376.73|23296.73|23374.73|23294.73|23377.14|23297.14|23374.73|23294.73|10
1732703300000|2024-11-27 10:28:20|23374.54|23294.54|23374.65|23294.65|23375.06|23295.06|23373.54|23293.54|10
1732703310000|2024-11-27 10:28:30|23376.42|23296.42|23372.88|23292.88|23377.21|23297.21|23372.88|23292.88|9
1732703320000|2024-11-27 10:28:40|23372.36|23292.36|23372.82|23292.82|23374.05|23294.05|23372.32|23292.32|10
1732703330000|2024-11-27 10:28:50|23372.7|23292.7|23373.47|23293.47|23373.47|23293.47|23372.4|23292.4|10
1732703340000|2024-11-27 10:29:00|23373.26|23293.26|23375.53|23295.53|23375.53|23295.53|23373.07|23293.07|10
1732703350000|2024-11-27 10:29:10|23375.59|23295.59|23377.09|23297.09|23377.22|23297.22|23375.3|23295.3|10
1732703360000|2024-11-27 10:29:20|23377.84|23297.84|23381.14|23301.14|23381.58|23301.58|23377.84|23297.84|10
1732703370000|2024-11-27 10:29:30|23381.21|23301.21|23379.96|23299.96|23382.03|23302.03|23379.96|23299.96|10
1732703380000|2024-11-27 10:29:40|23378.6|23298.6|23377.23|23297.23|23378.7|23298.7|23377.23|23297.23|10
1732703390000|2024-11-27 10:29:50|23376.93|23296.93|23376.41|23296.41|23377.36|23297.36|23375.55|23295.55|10
1732703400000|2024-11-27 10:30:00|23376.39|23296.39|23379.33|23299.33|23379.84|23299.84|23376.39|23296.39|10
1732703410000|2024-11-27 10:30:10|23379.66|23299.66|23377.69|23297.69|23380.52|23300.52|23375.91|23295.91|10
1732703420000|2024-11-27 10:30:20|23377.36|23297.36|23380.25|23300.25|23380.3|23300.3|23377.36|23297.36|10
1732703430000|2024-11-27 10:30:30|23380.95|23300.95|23385.39|23305.39|23385.48|23305.48|23380.74|23300.74|10
1732703440000|2024-11-27 10:30:40|23385.45|23305.45|23385.66|23305.66|23386.22|23306.22|23384.83|23304.83|10
1732703450000|2024-11-27 10:30:50|23384.83|23304.83|23383.48|23303.48|23384.83|23304.83|23383.13|23303.13|10
1732703460000|2024-11-27 10:31:00|23383.6|23303.6|23381.69|23301.69|23383.6|23303.6|23380.62|23300.62|10
1732703470000|2024-11-27 10:31:10|23383.59|23303.59|23387.32|23307.32|23387.47|23307.47|23383.59|23303.59|10
1732703480000|2024-11-27 10:31:20|23387.13|23307.13|23385.35|23305.35|23387.13|23307.13|23384.98|23304.98|10
1732703490000|2024-11-27 10:31:30|23385.8|23305.8|23389.8|23309.8|23389.8|23309.8|23385.8|23305.8|10
1732703500000|2024-11-27 10:31:40|23389.95|23309.95|23394.25|23314.25|23394.25|23314.25|23389.95|23309.95|10
1732703510000|2024-11-27 10:31:50|23394.24|23314.24|23396.55|23316.55|23396.99|23316.99|23394.18|23314.18|10
1732703520000|2024-11-27 10:32:00|23396.64|23316.64|23398.33|23318.33|23400.08|23320.08|23396.64|23316.64|10
1732703530000|2024-11-27 10:32:10|23397.57|23317.57|23398.09|23318.09|23398.16|23318.16|23397.1|23317.1|10
1732703540000|2024-11-27 10:32:20|23398.55|23318.55|23404.9|23324.9|23405.31|23325.31|23398.55|23318.55|10
1732703550000|2024-11-27 10:32:30|23404.96|23324.96|23404.4|23324.4|23405.73|23325.73|23404.39|23324.39|10
1732703560000|2024-11-27 10:32:40|23404.3|23324.3|23405.03|23325.03|23405.13|23325.13|23404.09|23324.09|10
1732703570000|2024-11-27 10:32:50|23405.09|23325.09|23406.75|23326.75|23406.75|23326.75|23404.69|23324.69|10
1732703580000|2024-11-27 10:33:00|23406.8|23326.8|23407.51|23327.51|23407.51|23327.51|23406.6|23326.6|10
1732703590000|2024-11-27 10:33:10|23407.7|23327.7|23407.92|23327.92|23408.79|23328.79|23407.19|23327.19|10
1732703600000|2024-11-27 10:33:20|23407.85|23327.85|23402.54|23322.54|23407.85|23327.85|23402.54|23322.54|10
1732703610000|2024-11-27 10:33:30|23402.68|23322.68|23400.21|23320.21|23403.77|23323.77|23400.21|23320.21|10
1732703620000|2024-11-27 10:33:40|23399.58|23319.58|23398.29|23318.29|23399.58|23319.58|23394.85|23314.85|10
1732703630000|2024-11-27 10:33:50|23398.44|23318.44|23400.65|23320.65|23400.65|23320.65|23398.44|23318.44|10
1732703640000|2024-11-27 10:34:00|23400.47|23320.47|23402.24|23322.24|23402.36|23322.36|23400.47|23320.47|10
1732703650000|2024-11-27 10:34:10|23403.69|23323.69|23404.73|23324.73|23405.36|23325.36|23403.69|23323.69|10
1732703660000|2024-11-27 10:34:20|23404.09|23324.09|23403.24|23323.24|23406.76|23326.76|23403.24|23323.24|10
1732703670000|2024-11-27 10:34:30|23403.73|23323.73|23404.89|23324.89|23404.89|23324.89|23402.29|23322.29|10
1732703680000|2024-11-27 10:34:40|23405.14|23325.14|23406.08|23326.08|23406.21|23326.21|23404.9|23324.9|10
1732703690000|2024-11-27 10:34:50|23406.71|23326.71|23403.26|23323.26|23406.71|23326.71|23402.12|23322.12|10
1732703700000|2024-11-27 10:35:00|23404.88|23324.88|23408.77|23328.77|23408.77|23328.77|23404.88|23324.88|10
1732703710000|2024-11-27 10:35:10|23410.42|23330.42|23415.66|23335.66|23415.66|23335.66|23410.42|23330.42|10
1732703720000|2024-11-27 10:35:20|23416.14|23336.14|23418.4|23338.4|23418.4|23338.4|23415.11|23335.11|10
1732703730000|2024-11-27 10:35:30|23418.5|23338.5|23421.8|23341.8|23421.8|23341.8|23418.5|23338.5|10
1732703740000|2024-11-27 10:35:40|23421.81|23341.81|23421.31|23341.31|23421.98|23341.98|23420.98|23340.98|9
1732703750000|2024-11-27 10:35:50|23421.41|23341.41|23423.04|23343.04|23423.63|23343.63|23421.41|23341.41|10
1732703760000|2024-11-27 10:36:00|23422.52|23342.52|23421|23341|23422.97|23342.97|23421|23341|10
1732703770000|2024-11-27 10:36:10|23421.71|23341.71|23421.84|23341.84|23423.42|23343.42|23420.88|23340.88|10
1732703780000|2024-11-27 10:36:20|23422.57|23342.57|23425.1|23345.1|23425.82|23345.82|23422.57|23342.57|10
1732703790000|2024-11-27 10:36:30|23425.64|23345.64|23427.55|23347.55|23427.79|23347.79|23424.85|23344.85|10
1732703800000|2024-11-27 10:36:40|23427.42|23347.42|23428.65|23348.65|23428.65|23348.65|23427.42|23347.42|10
1732703810000|2024-11-27 10:36:50|23429.21|23349.21|23430.69|23350.69|23431.47|23351.47|23429.01|23349.01|10
1732703820000|2024-11-27 10:37:00|23430.66|23350.66|23432.51|23352.51|23433.88|23353.88|23430.66|23350.66|10
1732703830000|2024-11-27 10:37:10|23432.58|23352.58|23423.76|23343.76|23432.58|23352.58|23423.76|23343.76|10
1732703840000|2024-11-27 10:37:20|23423.35|23343.35|23424.46|23344.46|23424.55|23344.55|23423.21|23343.21|9
1732703850000|2024-11-27 10:37:30|23424.53|23344.53|23425.56|23345.56|23425.56|23345.56|23424.16|23344.16|10
1732703860000|2024-11-27 10:37:40|23425.73|23345.73|23425.38|23345.38|23425.99|23345.99|23424.71|23344.71|10
1732703870000|2024-11-27 10:37:50|23424.78|23344.78|23424.36|23344.36|23424.78|23344.78|23424.26|23344.26|10
1732703880000|2024-11-27 10:38:00|23425.37|23345.37|23427.41|23347.41|23427.41|23347.41|23424.38|23344.38|9
1732703890000|2024-11-27 10:38:10|23427.19|23347.19|23428.59|23348.59|23428.93|23348.93|23427.19|23347.19|10
1732703900000|2024-11-27 10:38:20|23428.84|23348.84|23429|23349|23429.75|23349.75|23428.82|23348.82|10
1732703910000|2024-11-27 10:38:30|23429.48|23349.48|23429.35|23349.35|23430.23|23350.23|23428.9|23348.9|10
1732703920000|2024-11-27 10:38:40|23432.81|23352.81|23445.82|23365.82|23445.82|23365.82|23432.81|23352.81|10
1732703930000|2024-11-27 10:38:50|23446.45|23366.45|23457.86|23377.86|23457.86|23377.86|23446.45|23366.45|10
1732703940000|2024-11-27 10:39:00|23458.31|23378.31|23460.08|23380.08|23462.15|23382.15|23458.31|23378.31|10
1732703950000|2024-11-27 10:39:10|23460.88|23380.88|23475.86|23395.86|23475.86|23395.86|23460.88|23380.88|10
1732703960000|2024-11-27 10:39:20|23476.13|23396.13|23482.02|23402.02|23482.25|23402.25|23476.13|23396.13|10
1732703970000|2024-11-27 10:39:30|23481.89|23401.89|23486.37|23406.37|23486.81|23406.81|23481.89|23401.89|10
1732703980000|2024-11-27 10:39:40|23486.71|23406.71|23494.53|23414.53|23494.53|23414.53|23486.71|23406.71|10
1732703990000|2024-11-27 10:39:50|23494.15|23414.15|23499.61|23419.61|23500.43|23420.43|23494.15|23414.15|10
1732704000000|2024-11-27 10:40:00|23500.16|23420.16|23503.15|23423.15|23503.15|23423.15|23500.16|23420.16|10
1732704010000|2024-11-27 10:40:10|23504.54|23424.54|23506.82|23426.82|23508.37|23428.37|23504.54|23424.54|9
1732704020000|2024-11-27 10:40:20|23508.4|23428.4|23514.32|23434.32|23514.32|23434.32|23507.48|23427.48|10
1732704030000|2024-11-27 10:40:30|23514.56|23434.56|23522.48|23442.48|23522.48|23442.48|23514.56|23434.56|10
1732704040000|2024-11-27 10:40:40|23522.51|23442.51|23522.41|23442.41|23523.38|23443.38|23521.99|23441.99|9
1732704050000|2024-11-27 10:40:50|23521.54|23441.54|23522.04|23442.04|23522.06|23442.06|23521.02|23441.02|10
1732704060000|2024-11-27 10:41:00|23522.51|23442.51|23520.49|23440.49|23522.51|23442.51|23520.25|23440.25|10
1732704070000|2024-11-27 10:41:10|23521.15|23441.15|23525.49|23445.49|23525.49|23445.49|23521.15|23441.15|10
1732704080000|2024-11-27 10:41:20|23525.38|23445.38|23529.23|23449.23|23529.23|23449.23|23525.38|23445.38|10
1732704090000|2024-11-27 10:41:30|23531.34|23451.34|23536.61|23456.61|23536.61|23456.61|23531.34|23451.34|10
1732704100000|2024-11-27 10:41:40|23537.3|23457.3|23536.56|23456.56|23538.09|23458.09|23534.8|23454.8|10
1732704110000|2024-11-27 10:41:50|23537.1|23457.1|23537.89|23457.89|23538.11|23458.11|23536.83|23456.83|10
1732704120000|2024-11-27 10:42:00|23537.84|23457.84|23546.12|23466.12|23546.12|23466.12|23537.82|23457.82|10
1732704130000|2024-11-27 10:42:10|23546.11|23466.11|23558.71|23478.71|23560.14|23480.14|23546.11|23466.11|10
1732704140000|2024-11-27 10:42:20|23558.56|23478.56|23562.15|23482.15|23562.15|23482.15|23558.56|23478.56|10
1732704150000|2024-11-27 10:42:30|23562.63|23482.63|23566.17|23486.17|23566.17|23486.17|23562.63|23482.63|10
1732704160000|2024-11-27 10:42:40|23566.66|23486.66|23555.81|23475.81|23566.66|23486.66|23554.7|23474.7|10
1732704170000|2024-11-27 10:42:50|23555.12|23475.12|23566.85|23486.85|23566.85|23486.85|23555.02|23475.02|10
1732704180000|2024-11-27 10:43:00|23566.87|23486.87|23575.22|23495.22|23575.33|23495.33|23566.87|23486.87|10
1732704190000|2024-11-27 10:43:10|23575.6|23495.6|23580.16|23500.16|23580.42|23500.42|23575.6|23495.6|10
1732704200000|2024-11-27 10:43:20|23580.18|23500.18|23577.23|23497.23|23580.94|23500.94|23577.23|23497.23|10
1732704210000|2024-11-27 10:43:30|23577.4|23497.4|23579.22|23499.22|23580.89|23500.89|23577.13|23497.13|10
1732704220000|2024-11-27 10:43:40|23579.08|23499.08|23576.42|23496.42|23579.08|23499.08|23576.04|23496.04|10
1732704230000|2024-11-27 10:43:50|23576.77|23496.77|23577.77|23497.77|23577.77|23497.77|23576.48|23496.48|10
1732704240000|2024-11-27 10:44:00|23578.06|23498.06|23577.12|23497.12|23579.19|23499.19|23577.12|23497.12|10
1732704250000|2024-11-27 10:44:10|23573.25|23493.25|23567.78|23487.78|23573.25|23493.25|23567.78|23487.78|9
1732704260000|2024-11-27 10:44:20|23568.22|23488.22|23568.82|23488.82|23568.82|23488.82|23568.1|23488.1|9
1732704270000|2024-11-27 10:44:30|23568.92|23488.92|23571.1|23491.1|23571.22|23491.22|23568.92|23488.92|10
1732704280000|2024-11-27 10:44:40|23573.6|23493.6|23575.46|23495.46|23575.46|23495.46|23573.6|23493.6|10
1732704290000|2024-11-27 10:44:50|23575.11|23495.11|23574.75|23494.75|23575.11|23495.11|23571.93|23491.93|10
1732704300000|2024-11-27 10:45:00|23575.36|23495.36|23580.5|23500.5|23580.5|23500.5|23575.36|23495.36|10
1732704310000|2024-11-27 10:45:10|23581.05|23501.05|23584.81|23504.81|23585.26|23505.26|23581.05|23501.05|10
1732704320000|2024-11-27 10:45:20|23584.91|23504.91|23588.22|23508.22|23588.22|23508.22|23584.91|23504.91|10
1732704330000|2024-11-27 10:45:30|23588.85|23508.85|23596.74|23516.74|23596.74|23516.74|23588.85|23508.85|10
1732704340000|2024-11-27 10:45:40|23596.77|23516.77|23595.09|23515.09|23597.51|23517.51|23595.09|23515.09|10
1732704350000|2024-11-27 10:45:50|23593.64|23513.64|23600.32|23520.32|23600.44|23520.44|23590.81|23510.81|10
1732704360000|2024-11-27 10:46:00|23602.13|23522.13|23605.78|23525.78|23605.98|23525.98|23602.02|23522.02|10
1732704370000|2024-11-27 10:46:10|23605.04|23525.04|23600.44|23520.44|23605.99|23525.99|23600.44|23520.44|10
1732704380000|2024-11-27 10:46:20|23600.4|23520.4|23590.26|23510.26|23600.4|23520.4|23590.26|23510.26|10
1732704390000|2024-11-27 10:46:30|23590.17|23510.17|23585.97|23505.97|23590.17|23510.17|23585.44|23505.44|10
1732704400000|2024-11-27 10:46:40|23585.71|23505.71|23589.11|23509.11|23589.92|23509.92|23585.71|23505.71|10
1732704410000|2024-11-27 10:46:50|23590.33|23510.33|23592.77|23512.77|23593.9|23513.9|23590.33|23510.33|10
1732704420000|2024-11-27 10:47:00|23592.48|23512.48|23584.9|23504.9|23592.48|23512.48|23584.45|23504.45|10
1732704430000|2024-11-27 10:47:10|23584.58|23504.58|23580.44|23500.44|23584.58|23504.58|23580.3|23500.3|10
1732704440000|2024-11-27 10:47:20|23580.73|23500.73|23581.87|23501.87|23581.87|23501.87|23576.64|23496.64|10
1732704450000|2024-11-27 10:47:30|23581.58|23501.58|23586.19|23506.19|23587.87|23507.87|23581.58|23501.58|10
1732704460000|2024-11-27 10:47:40|23585.76|23505.76|23582.98|23502.98|23586.6|23506.6|23582.93|23502.93|10
1732704470000|2024-11-27 10:47:50|23583.66|23503.66|23581.12|23501.12|23583.66|23503.66|23580.8|23500.8|10
1732704480000|2024-11-27 10:48:00|23579.64|23499.64|23579.9|23499.9|23580.55|23500.55|23578.91|23498.91|10
1732704490000|2024-11-27 10:48:10|23582.03|23502.03|23582.92|23502.92|23583.53|23503.53|23580.01|23500.01|10
1732704500000|2024-11-27 10:48:20|23583|23503|23580.18|23500.18|23583|23503|23579.37|23499.37|10
1732704510000|2024-11-27 10:48:30|23579.92|23499.92|23579.91|23499.91|23580.61|23500.61|23579.41|23499.41|10
1732704520000|2024-11-27 10:48:40|23579.88|23499.88|23581.17|23501.17|23581.17|23501.17|23579.05|23499.05|10
1732704530000|2024-11-27 10:48:50|23581.97|23501.97|23585.15|23505.15|23585.15|23505.15|23581.97|23501.97|10
1732704540000|2024-11-27 10:49:00|23585.23|23505.23|23597.49|23517.49|23597.49|23517.49|23585.23|23505.23|10
1732704550000|2024-11-27 10:49:10|23598.71|23518.71|23593.32|23513.32|23599.66|23519.66|23593.32|23513.32|9
1732704560000|2024-11-27 10:49:20|23593.78|23513.78|23582.35|23502.35|23593.78|23513.78|23582.35|23502.35|10
1732704570000|2024-11-27 10:49:30|23582.44|23502.44|23578.18|23498.18|23582.44|23502.44|23578.18|23498.18|9
1732704580000|2024-11-27 10:49:40|23578.32|23498.32|23573.45|23493.45|23578.32|23498.32|23572.36|23492.36|10
1732704590000|2024-11-27 10:49:50|23574.55|23494.55|23576.57|23496.57|23576.63|23496.63|23573.77|23493.77|10
1732704600000|2024-11-27 10:50:00|23577.32|23497.32|23578.13|23498.13|23579.67|23499.67|23576.72|23496.72|10
1732704610000|2024-11-27 10:50:10|23577.71|23497.71|23569.26|23489.26|23578.64|23498.64|23569.26|23489.26|10
1732704620000|2024-11-27 10:50:20|23569.02|23489.02|23567.87|23487.87|23569.02|23489.02|23565.82|23485.82|10
1732704630000|2024-11-27 10:50:30|23567.06|23487.06|23562.17|23482.17|23567.11|23487.11|23562.17|23482.17|10
1732704640000|2024-11-27 10:50:40|23562.4|23482.4|23555.65|23475.65|23562.4|23482.4|23555.24|23475.24|10
1732704650000|2024-11-27 10:50:50|23555.3|23475.3|23550.09|23470.09|23555.3|23475.3|23550.09|23470.09|10
1732704660000|2024-11-27 10:51:00|23550.27|23470.27|23530.86|23450.86|23550.27|23470.27|23530.86|23450.86|10
1732704670000|2024-11-27 10:51:10|23526.67|23446.67|23507.97|23427.97|23526.67|23446.67|23507.97|23427.97|10
1732704680000|2024-11-27 10:51:20|23506.44|23426.44|23504.84|23424.84|23507.18|23427.18|23503.61|23423.61|10
1732704690000|2024-11-27 10:51:30|23504.51|23424.51|23505.63|23425.63|23508.82|23428.82|23504.51|23424.51|10
1732704700000|2024-11-27 10:51:40|23505.45|23425.45|23502.87|23422.87|23505.45|23425.45|23502.03|23422.03|10
1732704710000|2024-11-27 10:51:50|23502.75|23422.75|23494.94|23414.94|23502.75|23422.75|23494.94|23414.94|10
1732704720000|2024-11-27 10:52:00|23492.17|23412.17|23492.33|23412.33|23493.24|23413.24|23489.84|23409.84|10
1732704730000|2024-11-27 10:52:10|23494.28|23414.28|23497.91|23417.91|23498.39|23418.39|23494.28|23414.28|10
1732704740000|2024-11-27 10:52:20|23497|23417|23494.67|23414.67|23497|23417|23494.67|23414.67|10
1732704750000|2024-11-27 10:52:30|23494.87|23414.87|23492.06|23412.06|23496.46|23416.46|23491.99|23411.99|10
1732704760000|2024-11-27 10:52:40|23492.16|23412.16|23488.12|23408.12|23492.36|23412.36|23488.12|23408.12|10
1732704770000|2024-11-27 10:52:50|23488.01|23408.01|23487.52|23407.52|23489.46|23409.46|23487.52|23407.52|10
1732704780000|2024-11-27 10:53:00|23487.36|23407.36|23487.4|23407.4|23488.49|23408.49|23487.36|23407.36|10
1732704790000|2024-11-27 10:53:10|23487.34|23407.34|23486.66|23406.66|23487.63|23407.63|23484.78|23404.78|10
1732704800000|2024-11-27 10:53:20|23487.22|23407.22|23486.86|23406.86|23487.86|23407.86|23486.07|23406.07|10
1732704810000|2024-11-27 10:53:30|23486.81|23406.81|23490.13|23410.13|23490.13|23410.13|23486.81|23406.81|10
1732704820000|2024-11-27 10:53:40|23489.91|23409.91|23491.23|23411.23|23491.5|23411.5|23489.59|23409.59|10
1732704830000|2024-11-27 10:53:50|23489.74|23409.74|23487.85|23407.85|23490.73|23410.73|23487.85|23407.85|10
1732704840000|2024-11-27 10:54:00|23488.04|23408.04|23488.36|23408.36|23488.36|23408.36|23484.71|23404.71|10
1732704850000|2024-11-27 10:54:10|23488.46|23408.46|23490.98|23410.98|23492.39|23412.39|23488.46|23408.46|10
1732704860000|2024-11-27 10:54:20|23491.71|23411.71|23500.07|23420.07|23500.07|23420.07|23491.71|23411.71|10
1732704870000|2024-11-27 10:54:30|23500.95|23420.95|23502.06|23422.06|23502.06|23422.06|23500.11|23420.11|9
1732704880000|2024-11-27 10:54:40|23502.22|23422.22|23508.32|23428.32|23508.32|23428.32|23502.22|23422.22|10
1732704890000|2024-11-27 10:54:50|23508.25|23428.25|23508.42|23428.42|23509.17|23429.17|23508.25|23428.25|10
1732704900000|2024-11-27 10:55:00|23508.37|23428.37|23513.09|23433.09|23513.09|23433.09|23508.37|23428.37|10
1732704910000|2024-11-27 10:55:10|23513.06|23433.06|23513.34|23433.34|23513.34|23433.34|23510.78|23430.78|9
1732704920000|2024-11-27 10:55:20|23514.66|23434.66|23520.53|23440.53|23520.53|23440.53|23514.66|23434.66|10
1732704930000|2024-11-27 10:55:30|23520.31|23440.31|23515.71|23435.71|23520.38|23440.38|23515.71|23435.71|10
1732704940000|2024-11-27 10:55:40|23515.54|23435.54|23515.26|23435.26|23516.69|23436.69|23515.25|23435.25|9
1732704950000|2024-11-27 10:55:50|23515.32|23435.32|23513.6|23433.6|23515.32|23435.32|23513.6|23433.6|9
1732704960000|2024-11-27 10:56:00|23512.29|23432.29|23504.32|23424.32|23512.29|23432.29|23504.24|23424.24|10
1732704970000|2024-11-27 10:56:10|23504.24|23424.24|23508.36|23428.36|23508.36|23428.36|23504.15|23424.15|10
1732704980000|2024-11-27 10:56:20|23508.22|23428.22|23508.18|23428.18|23508.97|23428.97|23507.98|23427.98|9
1732704990000|2024-11-27 10:56:30|23508.26|23428.26|23513.98|23433.98|23514.22|23434.22|23508.26|23428.26|10
1732705000000|2024-11-27 10:56:40|23513.79|23433.79|23512.92|23432.92|23514.09|23434.09|23512.92|23432.92|10
1732705010000|2024-11-27 10:56:50|23513.03|23433.03|23512.41|23432.41|23513.06|23433.06|23511.92|23431.92|10
1732705020000|2024-11-27 10:57:00|23513.16|23433.16|23513.54|23433.54|23513.78|23433.78|23511.44|23431.44|10
1732705030000|2024-11-27 10:57:10|23513.37|23433.37|23515.12|23435.12|23515.12|23435.12|23512.38|23432.38|10
1732705040000|2024-11-27 10:57:20|23515.16|23435.16|23513.68|23433.68|23515.16|23435.16|23513.68|23433.68|10
1732705050000|2024-11-27 10:57:30|23514.4|23434.4|23508.2|23428.2|23514.4|23434.4|23507.27|23427.27|10
1732705060000|2024-11-27 10:57:40|23507.72|23427.72|23504.89|23424.89|23509.24|23429.24|23504.89|23424.89|9
1732705070000|2024-11-27 10:57:50|23505.33|23425.33|23507.69|23427.69|23507.69|23427.69|23504.85|23424.85|10
1732705080000|2024-11-27 10:58:00|23508.04|23428.04|23504.53|23424.53|23509.66|23429.66|23504.53|23424.53|10
1732705090000|2024-11-27 10:58:10|23506.26|23426.26|23511.37|23431.37|23511.37|23431.37|23505.83|23425.83|10
1732705100000|2024-11-27 10:58:20|23511.45|23431.45|23509.39|23429.39|23512.29|23432.29|23509.39|23429.39|10
1732705110000|2024-11-27 10:58:30|23508.23|23428.23|23502.38|23422.38|23508.23|23428.23|23502.38|23422.38|10
1732705120000|2024-11-27 10:58:40|23502.66|23422.66|23502.2|23422.2|23502.97|23422.97|23500.57|23420.57|10
1732705130000|2024-11-27 10:58:50|23502.23|23422.23|23503.55|23423.55|23503.92|23423.92|23502.1|23422.1|10
1732705140000|2024-11-27 10:59:00|23504.16|23424.16|23505.41|23425.41|23506.99|23426.99|23504.16|23424.16|10
1732705150000|2024-11-27 10:59:10|23505.48|23425.48|23504.02|23424.02|23505.48|23425.48|23503.23|23423.23|10
1732705160000|2024-11-27 10:59:20|23503.24|23423.24|23505.09|23425.09|23505.09|23425.09|23503.24|23423.24|10
1732705170000|2024-11-27 10:59:30|23504.75|23424.75|23501.53|23421.53|23504.75|23424.75|23501.2|23421.2|10
1732705180000|2024-11-27 10:59:40|23501.64|23421.64|23500.74|23420.74|23501.64|23421.64|23500.46|23420.46|10
1732705190000|2024-11-27 10:59:50|23500.6|23420.6|23499.86|23419.86|23500.6|23420.6|23499.86|23419.86|10
1732705200000|2024-11-27 11:00:00|23499.61|23419.61|23500.44|23420.44|23500.44|23420.44|23497.38|23417.38|10
1732705210000|2024-11-27 11:00:10|23500.85|23420.85|23507.09|23427.09|23507.09|23427.09|23499.99|23419.99|10
1732705220000|2024-11-27 11:00:20|23506.62|23426.62|23506.47|23426.47|23508.89|23428.89|23506.38|23426.38|9
1732705230000|2024-11-27 11:00:30|23506.7|23426.7|23505.24|23425.24|23508.15|23428.15|23504.94|23424.94|10
1732705240000|2024-11-27 11:00:40|23504.51|23424.51|23491.9|23411.9|23504.51|23424.51|23491.9|23411.9|10
1732705250000|2024-11-27 11:00:50|23492.3|23412.3|23481.35|23401.35|23492.3|23412.3|23481.35|23401.35|10
1732705260000|2024-11-27 11:01:00|23480.64|23400.64|23487.91|23407.91|23487.91|23407.91|23480.64|23400.64|10
1732705270000|2024-11-27 11:01:10|23488.07|23408.07|23493.38|23413.38|23493.38|23413.38|23488.07|23408.07|10
1732705280000|2024-11-27 11:01:20|23493.3|23413.3|23501.24|23421.24|23501.24|23421.24|23493.3|23413.3|10
1732705290000|2024-11-27 11:01:30|23502.7|23422.7|23503.16|23423.16|23504.78|23424.78|23502.7|23422.7|9
1732705300000|2024-11-27 11:01:40|23503.18|23423.18|23503.17|23423.17|23504.04|23424.04|23502.25|23422.25|10
1732705310000|2024-11-27 11:01:50|23504.32|23424.32|23507.24|23427.24|23507.24|23427.24|23504.08|23424.08|10
1732705320000|2024-11-27 11:02:00|23507.2|23427.2|23505.85|23425.85|23507.2|23427.2|23505.18|23425.18|10
1732705330000|2024-11-27 11:02:10|23506.64|23426.64|23502.94|23422.94|23506.77|23426.77|23502.94|23422.94|10
1732705340000|2024-11-27 11:02:20|23502.3|23422.3|23495.15|23415.15|23502.3|23422.3|23495.15|23415.15|10
1732705350000|2024-11-27 11:02:30|23494.11|23414.11|23489.19|23409.19|23494.11|23414.11|23488.63|23408.63|10
1732705360000|2024-11-27 11:02:40|23489.35|23409.35|23487.86|23407.86|23489.35|23409.35|23485.49|23405.49|9
1732705370000|2024-11-27 11:02:50|23487.78|23407.78|23486.94|23406.94|23490.1|23410.1|23486.94|23406.94|10
1732705380000|2024-11-27 11:03:00|23486.62|23406.62|23485.4|23405.4|23486.62|23406.62|23485|23405|10
1732705390000|2024-11-27 11:03:10|23483.81|23403.81|23478.75|23398.75|23483.81|23403.81|23478.75|23398.75|10
1732705400000|2024-11-27 11:03:20|23478.8|23398.8|23474.14|23394.14|23479.52|23399.52|23472.3|23392.3|10
1732705410000|2024-11-27 11:03:30|23476.16|23396.16|23475.04|23395.04|23478.79|23398.79|23475.04|23395.04|10
1732705420000|2024-11-27 11:03:40|23476.35|23396.35|23476.11|23396.11|23477.05|23397.05|23475.15|23395.15|9
1732705430000|2024-11-27 11:03:50|23477.04|23397.04|23475.78|23395.78|23477.04|23397.04|23474.6|23394.6|10
1732705440000|2024-11-27 11:04:00|23475.67|23395.67|23474.26|23394.26|23478.23|23398.23|23474.26|23394.26|10
1732705450000|2024-11-27 11:04:10|23475.47|23395.47|23469.67|23389.67|23475.47|23395.47|23469.67|23389.67|10
1732705460000|2024-11-27 11:04:20|23468|23388|23460.99|23380.99|23468|23388|23460.39|23380.39|10
1732705480000|2024-11-27 11:04:40|23458.61|23378.61|23456.06|23376.06|23458.76|23378.76|23456.06|23376.06|6
1732705490000|2024-11-27 11:04:50|23455.47|23375.47|23453.14|23373.14|23455.47|23375.47|23453.14|23373.14|10
1732705500000|2024-11-27 11:05:00|23453.25|23373.25|23457.96|23377.96|23458.4|23378.4|23453.18|23373.18|10
1732705510000|2024-11-27 11:05:10|23458.29|23378.29|23461.94|23381.94|23461.94|23381.94|23458.29|23378.29|10
1732705520000|2024-11-27 11:05:20|23461.29|23381.29|23458.67|23378.67|23461.39|23381.39|23458.67|23378.67|10
1732705530000|2024-11-27 11:05:30|23456.65|23376.65|23456.34|23376.34|23456.65|23376.65|23456.01|23376.01|10
1732705540000|2024-11-27 11:05:40|23456.5|23376.5|23455.46|23375.46|23456.5|23376.5|23455.29|23375.29|9
1732705550000|2024-11-27 11:05:50|23454.51|23374.51|23455.07|23375.07|23455.36|23375.36|23453.76|23373.76|10
1732705560000|2024-11-27 11:06:00|23455.22|23375.22|23455.61|23375.61|23456.42|23376.42|23455.22|23375.22|10
1732705570000|2024-11-27 11:06:10|23456.54|23376.54|23459.11|23379.11|23460.64|23380.64|23456.54|23376.54|10
1732705580000|2024-11-27 11:06:20|23458.63|23378.63|23456.93|23376.93|23458.63|23378.63|23456.8|23376.8|10
1732705590000|2024-11-27 11:06:30|23456.53|23376.53|23453.24|23373.24|23456.81|23376.81|23453.24|23373.24|10
1732705600000|2024-11-27 11:06:40|23452.78|23372.78|23452.4|23372.4|23452.78|23372.78|23451.59|23371.59|10
1732705610000|2024-11-27 11:06:50|23453.14|23373.14|23454.59|23374.59|23454.59|23374.59|23453.07|23373.07|10
1732705620000|2024-11-27 11:07:00|23455.03|23375.03|23444.96|23364.96|23455.03|23375.03|23444.96|23364.96|10
1732705630000|2024-11-27 11:07:10|23445.47|23365.47|23433.83|23353.83|23445.47|23365.47|23432.65|23352.65|10
1732705640000|2024-11-27 11:07:20|23432.29|23352.29|23426.48|23346.48|23432.29|23352.29|23426.41|23346.41|10
1732705650000|2024-11-27 11:07:30|23426.02|23346.02|23423.46|23343.46|23426.02|23346.02|23423.39|23343.39|10
1732705660000|2024-11-27 11:07:40|23423.56|23343.56|23422.07|23342.07|23423.86|23343.86|23422.07|23342.07|10
1732705670000|2024-11-27 11:07:50|23422|23342|23425.26|23345.26|23425.26|23345.26|23421.6|23341.6|10
1732705680000|2024-11-27 11:08:00|23425.79|23345.79|23432.84|23352.84|23433.08|23353.08|23425.79|23345.79|10
1732705690000|2024-11-27 11:08:10|23433.07|23353.07|23435.06|23355.06|23435.06|23355.06|23433.07|23353.07|10
1732705700000|2024-11-27 11:08:20|23435.74|23355.74|23434.27|23354.27|23435.96|23355.96|23434.27|23354.27|9
1732705710000|2024-11-27 11:08:30|23434.1|23354.1|23434.22|23354.22|23434.64|23354.64|23433.86|23353.86|10
1732705720000|2024-11-27 11:08:40|23433.78|23353.78|23429.23|23349.23|23433.78|23353.78|23429.23|23349.23|9
1732705730000|2024-11-27 11:08:50|23428.88|23348.88|23427.99|23347.99|23428.88|23348.88|23426.99|23346.99|10
1732705740000|2024-11-27 11:09:00|23428.1|23348.1|23432.61|23352.61|23432.67|23352.67|23428.1|23348.1|10
1732705750000|2024-11-27 11:09:10|23432.52|23352.52|23435.36|23355.36|23435.36|23355.36|23432.52|23352.52|10
1732705760000|2024-11-27 11:09:20|23436.34|23356.34|23431.72|23351.72|23436.34|23356.34|23431.46|23351.46|10
1732705770000|2024-11-27 11:09:30|23432.32|23352.32|23431.22|23351.22|23432.37|23352.37|23431.19|23351.19|10
1732705780000|2024-11-27 11:09:40|23431.24|23351.24|23431.38|23351.38|23431.73|23351.73|23430.77|23350.77|10
1732705790000|2024-11-27 11:09:50|23431.43|23351.43|23436.24|23356.24|23436.24|23356.24|23430.54|23350.54|9
1732705800000|2024-11-27 11:10:00|23435.74|23355.74|23434.54|23354.54|23435.74|23355.74|23434.53|23354.53|10
1732705810000|2024-11-27 11:10:10|23434.94|23354.94|23440.43|23360.43|23440.43|23360.43|23434.94|23354.94|4
1732705830000|2024-11-27 11:10:30|23438.73|23358.73|23439.64|23359.64|23439.64|23359.64|23438.22|23358.22|6
1732705840000|2024-11-27 11:10:40|23439.48|23359.48|23440.15|23360.15|23440.15|23360.15|23439.35|23359.35|9
1732705850000|2024-11-27 11:10:50|23440.96|23360.96|23443.57|23363.57|23443.57|23363.57|23440.96|23360.96|10
1732705860000|2024-11-27 11:11:00|23443.72|23363.72|23447.45|23367.45|23447.45|23367.45|23443.72|23363.72|10
1732705870000|2024-11-27 11:11:10|23447.87|23367.87|23447.05|23367.05|23449.54|23369.54|23447.05|23367.05|10
1732705880000|2024-11-27 11:11:20|23447.46|23367.46|23446.02|23366.02|23447.46|23367.46|23445.03|23365.03|10
1732705890000|2024-11-27 11:11:30|23444.73|23364.73|23447.25|23367.25|23447.44|23367.44|23444.73|23364.73|9
1732705900000|2024-11-27 11:11:40|23447.46|23367.46|23446.29|23366.29|23447.9|23367.9|23446.29|23366.29|10
1732705910000|2024-11-27 11:11:50|23446.26|23366.26|23448.03|23368.03|23448.03|23368.03|23445.98|23365.98|10
1732705920000|2024-11-27 11:12:00|23448.22|23368.22|23453.76|23373.76|23453.76|23373.76|23448.22|23368.22|10
1732705930000|2024-11-27 11:12:10|23453.26|23373.26|23456.61|23376.61|23456.73|23376.73|23453.07|23373.07|10
1732705940000|2024-11-27 11:12:20|23458.19|23378.19|23461.02|23381.02|23461.49|23381.49|23458.19|23378.19|10
1732705950000|2024-11-27 11:12:30|23460.95|23380.95|23457.6|23377.6|23460.95|23380.95|23457.6|23377.6|10
1732705960000|2024-11-27 11:12:40|23457.77|23377.77|23454.69|23374.69|23457.77|23377.77|23454.33|23374.33|10
1732705970000|2024-11-27 11:12:50|23454.63|23374.63|23459.87|23379.87|23459.87|23379.87|23454.06|23374.06|10
1732705980000|2024-11-27 11:13:00|23460.81|23380.81|23464.06|23384.06|23464.06|23384.06|23460.81|23380.81|10
1732705990000|2024-11-27 11:13:10|23464.35|23384.35|23464.06|23384.06|23465.13|23385.13|23463.98|23383.98|10
1732706000000|2024-11-27 11:13:20|23464.38|23384.38|23459.98|23379.98|23464.56|23384.56|23459.98|23379.98|10
1732706010000|2024-11-27 11:13:30|23459.81|23379.81|23459.72|23379.72|23459.81|23379.81|23457.4|23377.4|10
1732706020000|2024-11-27 11:13:40|23460|23380|23464.46|23384.46|23464.88|23384.88|23460|23380|10
1732706030000|2024-11-27 11:13:50|23465.04|23385.04|23464.99|23384.99|23466.26|23386.26|23464.79|23384.79|10
1732706040000|2024-11-27 11:14:00|23464.85|23384.85|23469.5|23389.5|23469.5|23389.5|23464.67|23384.67|10
1732706050000|2024-11-27 11:14:10|23470.16|23390.16|23474.2|23394.2|23474.2|23394.2|23470.16|23390.16|10
1732706060000|2024-11-27 11:14:20|23475.33|23395.33|23472.73|23392.73|23475.33|23395.33|23472.61|23392.61|10
1732706070000|2024-11-27 11:14:30|23472.95|23392.95|23470.08|23390.08|23473.84|23393.84|23470.08|23390.08|10
1732706080000|2024-11-27 11:14:40|23469.61|23389.61|23470.26|23390.26|23470.3|23390.3|23469.24|23389.24|10
1732706090000|2024-11-27 11:14:50|23471.38|23391.38|23476.91|23396.91|23476.91|23396.91|23471.38|23391.38|10
1732706100000|2024-11-27 11:15:00|23477.16|23397.16|23469.79|23389.79|23477.16|23397.16|23469.79|23389.79|10
1732706110000|2024-11-27 11:15:10|23469.04|23389.04|23460.99|23380.99|23469.04|23389.04|23460.99|23380.99|10
1732706120000|2024-11-27 11:15:20|23459.66|23379.66|23449.4|23369.4|23459.66|23379.66|23449.4|23369.4|10
1732706130000|2024-11-27 11:15:30|23450.39|23370.39|23448.94|23368.94|23450.88|23370.88|23448.94|23368.94|10
1732706140000|2024-11-27 11:15:40|23449.31|23369.31|23450.26|23370.26|23450.26|23370.26|23447.92|23367.92|10
1732706150000|2024-11-27 11:15:50|23450.17|23370.17|23446.19|23366.19|23450.37|23370.37|23446.19|23366.19|10
1732706160000|2024-11-27 11:16:00|23445.55|23365.55|23441.53|23361.53|23445.58|23365.58|23441.53|23361.53|9
1732706170000|2024-11-27 11:16:10|23441.83|23361.83|23434.97|23354.97|23441.83|23361.83|23434.97|23354.97|10
1732706180000|2024-11-27 11:16:20|23435|23355|23423.74|23343.74|23435.07|23355.07|23423.74|23343.74|10
1732706190000|2024-11-27 11:16:30|23423.38|23343.38|23419.16|23339.16|23423.38|23343.38|23419.16|23339.16|10
1732706200000|2024-11-27 11:16:40|23420.08|23340.08|23422.16|23342.16|23422.21|23342.21|23418.39|23338.39|9
1732706210000|2024-11-27 11:16:50|23422.3|23342.3|23417.52|23337.52|23422.3|23342.3|23417.52|23337.52|10
1732706220000|2024-11-27 11:17:00|23417.48|23337.48|23410.86|23330.86|23417.48|23337.48|23410.86|23330.86|10
1732706230000|2024-11-27 11:17:10|23407.12|23327.12|23407.78|23327.78|23407.78|23327.78|23406.13|23326.13|10
1732706240000|2024-11-27 11:17:20|23406.64|23326.64|23407.86|23327.86|23407.86|23327.86|23404.46|23324.46|10
1732706250000|2024-11-27 11:17:30|23409.56|23329.56|23411.32|23331.32|23411.32|23331.32|23408.67|23328.67|10
1732706260000|2024-11-27 11:17:40|23412.64|23332.64|23418.52|23338.52|23419.19|23339.19|23412.64|23332.64|10
1732706290000|2024-11-27 11:18:10|23420.76|23340.76|23422.82|23342.82|23423.41|23343.41|23420.76|23340.76|7
1732706300000|2024-11-27 11:18:20|23422.58|23342.58|23421.37|23341.37|23422.88|23342.88|23421.37|23341.37|10
1732706310000|2024-11-27 11:18:30|23420.95|23340.95|23421.59|23341.59|23423.4|23343.4|23420.95|23340.95|10
1732706320000|2024-11-27 11:18:40|23422.64|23342.64|23426.93|23346.93|23426.93|23346.93|23422.64|23342.64|10
1732706330000|2024-11-27 11:18:50|23427.08|23347.08|23428.59|23348.59|23428.75|23348.75|23427.08|23347.08|10
1732706340000|2024-11-27 11:19:00|23428.66|23348.66|23432.51|23352.51|23432.88|23352.88|23428.62|23348.62|10
1732706350000|2024-11-27 11:19:10|23430.43|23350.43|23435.27|23355.27|23435.27|23355.27|23429.64|23349.64|10
1732706360000|2024-11-27 11:19:20|23435.64|23355.64|23438.53|23358.53|23438.53|23358.53|23435.64|23355.64|10
1732706370000|2024-11-27 11:19:30|23438.61|23358.61|23439.72|23359.72|23440.48|23360.48|23438.3|23358.3|10
1732706380000|2024-11-27 11:19:40|23439.49|23359.49|23434.14|23354.14|23439.49|23359.49|23434.14|23354.14|10
1732706390000|2024-11-27 11:19:50|23433.96|23353.96|23431.34|23351.34|23433.96|23353.96|23431.27|23351.27|10
1732706400000|2024-11-27 11:20:00|23431.72|23351.72|23435.33|23355.33|23435.33|23355.33|23431.72|23351.72|10
1732706410000|2024-11-27 11:20:10|23435.28|23355.28|23434.29|23354.29|23435.28|23355.28|23432.38|23352.38|10
1732706420000|2024-11-27 11:20:20|23433.6|23353.6|23435.37|23355.37|23436.01|23356.01|23433.04|23353.04|10
1732706430000|2024-11-27 11:20:30|23436.3|23356.3|23442.97|23362.97|23442.97|23362.97|23436.3|23356.3|9
1732706440000|2024-11-27 11:20:40|23443.42|23363.42|23452.7|23372.7|23452.7|23372.7|23443.42|23363.42|9
1732706450000|2024-11-27 11:20:50|23453.42|23373.42|23454.92|23374.92|23454.92|23374.92|23453.42|23373.42|10
1732706460000|2024-11-27 11:21:00|23454.75|23374.75|23452.01|23372.01|23454.75|23374.75|23452.01|23372.01|10
1732706470000|2024-11-27 11:21:10|23451.16|23371.16|23443.31|23363.31|23451.16|23371.16|23443.28|23363.28|10
1732706480000|2024-11-27 11:21:20|23443.04|23363.04|23443.15|23363.15|23443.99|23363.99|23441.75|23361.75|10
1732706490000|2024-11-27 11:21:30|23443.49|23363.49|23439.85|23359.85|23444.17|23364.17|23439.85|23359.85|10
1732706500000|2024-11-27 11:21:40|23438.38|23358.38|23438.55|23358.55|23438.55|23358.55|23438.08|23358.08|10
1732706510000|2024-11-27 11:21:50|23438.32|23358.32|23435.92|23355.92|23438.56|23358.56|23435.83|23355.83|10
1732706520000|2024-11-27 11:22:00|23435.28|23355.28|23436.51|23356.51|23436.51|23356.51|23434.06|23354.06|10
1732706530000|2024-11-27 11:22:10|23437.17|23357.17|23439.3|23359.3|23441.42|23361.42|23437.17|23357.17|10
1732706540000|2024-11-27 11:22:20|23438.67|23358.67|23431.15|23351.15|23438.67|23358.67|23431.15|23351.15|10
1732706550000|2024-11-27 11:22:30|23430.23|23350.23|23425.67|23345.67|23430.23|23350.23|23425.67|23345.67|10
1732706560000|2024-11-27 11:22:40|23426|23346|23421.46|23341.46|23426|23346|23421.46|23341.46|10
1732706570000|2024-11-27 11:22:50|23421.66|23341.66|23419.81|23339.81|23421.66|23341.66|23419.63|23339.63|10
1732706580000|2024-11-27 11:23:00|23420.32|23340.32|23422.99|23342.99|23422.99|23342.99|23419.48|23339.48|10
1732706590000|2024-11-27 11:23:10|23422.76|23342.76|23421.25|23341.25|23422.76|23342.76|23421.25|23341.25|6
1732706610000|2024-11-27 11:23:30|23414.46|23334.46|23412.36|23332.36|23414.46|23334.46|23411.77|23331.77|7
1732706620000|2024-11-27 11:23:40|23412.53|23332.53|23411.65|23331.65|23413.16|23333.16|23411.32|23331.32|10
1732706630000|2024-11-27 11:23:50|23411.47|23331.47|23406.56|23326.56|23411.56|23331.56|23406.21|23326.21|10
1732706640000|2024-11-27 11:24:00|23407.94|23327.94|23413.15|23333.15|23413.15|23333.15|23407.94|23327.94|10
1732706650000|2024-11-27 11:24:10|23413.63|23333.63|23413.49|23333.49|23415.15|23335.15|23413.48|23333.48|10
1732706660000|2024-11-27 11:24:20|23413.12|23333.12|23415.37|23335.37|23415.37|23335.37|23413.01|23333.01|10
1732706670000|2024-11-27 11:24:30|23416.52|23336.52|23422.84|23342.84|23422.84|23342.84|23416.51|23336.51|10
1732706680000|2024-11-27 11:24:40|23422.86|23342.86|23421.59|23341.59|23423.17|23343.17|23421.59|23341.59|7
1732706700000|2024-11-27 11:25:00|23422.57|23342.57|23422.22|23342.22|23422.95|23342.95|23422.22|23342.22|7
1732706710000|2024-11-27 11:25:10|23422.78|23342.78|23424.63|23344.63|23424.63|23344.63|23422.48|23342.48|10
1732706720000|2024-11-27 11:25:20|23424.12|23344.12|23427.7|23347.7|23428.02|23348.02|23423.95|23343.95|10
1732706730000|2024-11-27 11:25:30|23426.74|23346.74|23425.28|23345.28|23426.74|23346.74|23424.87|23344.87|10
1732706740000|2024-11-27 11:25:40|23425.78|23345.78|23425.75|23345.75|23425.81|23345.81|23423.88|23343.88|9
1732706750000|2024-11-27 11:25:50|23425.01|23345.01|23425.03|23345.03|23425.09|23345.09|23424.09|23344.09|10
1732706760000|2024-11-27 11:26:00|23424.56|23344.56|23433.65|23353.65|23433.65|23353.65|23424.48|23344.48|10
1732706770000|2024-11-27 11:26:10|23434.79|23354.79|23439.03|23359.03|23439.03|23359.03|23434.79|23354.79|10
1732706780000|2024-11-27 11:26:20|23439.12|23359.12|23432.89|23352.89|23439.12|23359.12|23432.89|23352.89|10
1732706790000|2024-11-27 11:26:30|23432.02|23352.02|23432.94|23352.94|23434.8|23354.8|23431.96|23351.96|10
1732706800000|2024-11-27 11:26:40|23432.89|23352.89|23431.6|23351.6|23432.89|23352.89|23430.48|23350.48|10
1732706810000|2024-11-27 11:26:50|23431.37|23351.37|23433.64|23353.64|23433.64|23353.64|23431.24|23351.24|10
1732706820000|2024-11-27 11:27:00|23433.24|23353.24|23436.49|23356.49|23436.49|23356.49|23433.24|23353.24|10
1732706830000|2024-11-27 11:27:10|23437.24|23357.24|23439.24|23359.24|23440.15|23360.15|23437.15|23357.15|10
1732706840000|2024-11-27 11:27:20|23439.62|23359.62|23445.82|23365.82|23447.22|23367.22|23439.62|23359.62|10
1732706850000|2024-11-27 11:27:30|23445.74|23365.74|23448.97|23368.97|23448.97|23368.97|23445.74|23365.74|10
1732706860000|2024-11-27 11:27:40|23449.07|23369.07|23453.59|23373.59|23453.59|23373.59|23449.07|23369.07|10
1732706870000|2024-11-27 11:27:50|23453.5|23373.5|23453.84|23373.84|23453.84|23373.84|23452.65|23372.65|9
1732706880000|2024-11-27 11:28:00|23453.61|23373.61|23454.33|23374.33|23454.9|23374.9|23453.54|23373.54|10
1732706890000|2024-11-27 11:28:10|23454.2|23374.2|23453|23373|23454.2|23374.2|23451.6|23371.6|10
1732706900000|2024-11-27 11:28:20|23452.71|23372.71|23451.25|23371.25|23452.73|23372.73|23449.85|23369.85|10
1732706910000|2024-11-27 11:28:30|23451.76|23371.76|23447.85|23367.85|23451.76|23371.76|23447.85|23367.85|10
1732706920000|2024-11-27 11:28:40|23447.2|23367.2|23447.28|23367.28|23448.7|23368.7|23447.2|23367.2|10
1732706930000|2024-11-27 11:28:50|23446.8|23366.8|23444.85|23364.85|23446.8|23366.8|23444.85|23364.85|10
1732706940000|2024-11-27 11:29:00|23444.41|23364.41|23443.72|23363.72|23444.41|23364.41|23443.72|23363.72|2
1732706960000|2024-11-27 11:29:20|23449.75|23369.75|23454.43|23374.43|23454.43|23374.43|23449.43|23369.43|7
1732706970000|2024-11-27 11:29:30|23454.33|23374.33|23454.87|23374.87|23455.2|23375.2|23454.3|23374.3|10
1732706980000|2024-11-27 11:29:40|23454.92|23374.92|23454.64|23374.64|23455.17|23375.17|23454.59|23374.59|10
1732706990000|2024-11-27 11:29:50|23455.55|23375.55|23456.39|23376.39|23456.53|23376.53|23455.55|23375.55|9
1732707000000|2024-11-27 11:30:00|23456.41|23376.41|23456.36|23376.36|23458.29|23378.29|23455.68|23375.68|10
1732707010000|2024-11-27 11:30:10|23458.73|23378.73|23465.09|23385.09|23465.09|23385.09|23458.73|23378.73|10
1732707020000|2024-11-27 11:30:20|23465.89|23385.89|23469.34|23389.34|23469.34|23389.34|23465.89|23385.89|9
1732707030000|2024-11-27 11:30:30|23469.24|23389.24|23466.5|23386.5|23469.24|23389.24|23465.56|23385.56|9
1732707040000|2024-11-27 11:30:40|23466.79|23386.79|23465.36|23385.36|23467.84|23387.84|23465.36|23385.36|10
1732707050000|2024-11-27 11:30:50|23465|23385|23465.24|23385.24|23465.24|23385.24|23463.83|23383.83|9
1732707060000|2024-11-27 11:31:00|23465.09|23385.09|23465|23385|23465.2|23385.2|23464.26|23384.26|10
1732707070000|2024-11-27 11:31:10|23465.17|23385.17|23458.17|23378.17|23465.17|23385.17|23455.54|23375.54|10
1732707080000|2024-11-27 11:31:20|23458.82|23378.82|23461.84|23381.84|23461.84|23381.84|23458.82|23378.82|10
1732707090000|2024-11-27 11:31:30|23461.5|23381.5|23466.52|23386.52|23466.84|23386.84|23461.45|23381.45|10
1732707100000|2024-11-27 11:31:40|23467.75|23387.75|23469.49|23389.49|23469.97|23389.97|23467.34|23387.34|10
1732707110000|2024-11-27 11:31:50|23469.31|23389.31|23470.16|23390.16|23470.28|23390.28|23469.31|23389.31|9
1732707120000|2024-11-27 11:32:00|23469.53|23389.53|23466.69|23386.69|23469.72|23389.72|23466.69|23386.69|9
1732707130000|2024-11-27 11:32:10|23465.45|23385.45|23473.73|23393.73|23473.73|23393.73|23465.45|23385.45|10
1732707140000|2024-11-27 11:32:20|23474.77|23394.77|23481|23401|23481|23401|23474.19|23394.19|10
1732707150000|2024-11-27 11:32:30|23483.27|23403.27|23491.33|23411.33|23492.5|23412.5|23483.27|23403.27|10
1732707160000|2024-11-27 11:32:40|23491.82|23411.82|23490.79|23410.79|23492.38|23412.38|23490.04|23410.04|10
1732707170000|2024-11-27 11:32:50|23490.23|23410.23|23492.26|23412.26|23492.26|23412.26|23489.64|23409.64|10
1732707180000|2024-11-27 11:33:00|23492.96|23412.96|23493.38|23413.38|23495.19|23415.19|23492.74|23412.74|8
1732707190000|2024-11-27 11:33:10|23493.71|23413.71|23497.58|23417.58|23497.93|23417.93|23493.71|23413.71|10
1732707200000|2024-11-27 11:33:20|23497.18|23417.18|23500.96|23420.96|23500.96|23420.96|23497.18|23417.18|10
1732707210000|2024-11-27 11:33:30|23501.47|23421.47|23501.66|23421.66|23502.6|23422.6|23499.92|23419.92|10
1732707220000|2024-11-27 11:33:40|23501.73|23421.73|23502.5|23422.5|23503.19|23423.19|23501.19|23421.19|10
1732707230000|2024-11-27 11:33:50|23505.28|23425.28|23509.23|23429.23|23509.35|23429.35|23505.28|23425.28|10
1732707240000|2024-11-27 11:34:00|23509.27|23429.27|23503.9|23423.9|23509.27|23429.27|23503.9|23423.9|10
1732707250000|2024-11-27 11:34:10|23504.52|23424.52|23507.69|23427.69|23507.98|23427.98|23504.52|23424.52|10
1732707260000|2024-11-27 11:34:20|23507.44|23427.44|23507.28|23427.28|23508.16|23428.16|23506.91|23426.91|9
1732707270000|2024-11-27 11:34:30|23506.59|23426.59|23504.1|23424.1|23506.59|23426.59|23503.76|23423.76|10
1732707280000|2024-11-27 11:34:40|23503.84|23423.84|23505.05|23425.05|23505.05|23425.05|23500.74|23420.74|10
1732707290000|2024-11-27 11:34:50|23505.37|23425.37|23503.8|23423.8|23505.64|23425.64|23503.28|23423.28|10
1732707300000|2024-11-27 11:35:00|23503.76|23423.76|23503.22|23423.22|23503.99|23423.99|23501.99|23421.99|9
1732707310000|2024-11-27 11:35:10|23501.8|23421.8|23490.16|23410.16|23501.8|23421.8|23490.16|23410.16|10
1732707320000|2024-11-27 11:35:20|23489.66|23409.66|23481.96|23401.96|23489.66|23409.66|23481.96|23401.96|10
1732707330000|2024-11-27 11:35:30|23483.3|23403.3|23482.2|23402.2|23485.52|23405.52|23482.2|23402.2|10
1732707340000|2024-11-27 11:35:40|23482.77|23402.77|23477.92|23397.92|23482.86|23402.86|23477.92|23397.92|10
1732707350000|2024-11-27 11:35:50|23477.74|23397.74|23470.71|23390.71|23477.82|23397.82|23470.66|23390.66|10
1732707360000|2024-11-27 11:36:00|23469.84|23389.84|23470.44|23390.44|23472.53|23392.53|23469.84|23389.84|10
1732707370000|2024-11-27 11:36:10|23470.54|23390.54|23464.91|23384.91|23470.54|23390.54|23464.91|23384.91|10
1732707380000|2024-11-27 11:36:20|23463.56|23383.56|23455.07|23375.07|23463.56|23383.56|23454.13|23374.13|10
1732707390000|2024-11-27 11:36:30|23454.35|23374.35|23455.18|23375.18|23455.18|23375.18|23450.91|23370.91|10
1732707400000|2024-11-27 11:36:40|23455.02|23375.02|23456.65|23376.65|23456.82|23376.82|23454.95|23374.95|10
1732707410000|2024-11-27 11:36:50|23456.37|23376.37|23449.24|23369.24|23456.37|23376.37|23449.24|23369.24|10
1732707420000|2024-11-27 11:37:00|23449.17|23369.17|23445.28|23365.28|23449.17|23369.17|23444.76|23364.76|10
1732707430000|2024-11-27 11:37:10|23445.13|23365.13|23448.08|23368.08|23448.95|23368.95|23445.13|23365.13|10
1732707440000|2024-11-27 11:37:20|23448.07|23368.07|23448.86|23368.86|23449.65|23369.65|23448.07|23368.07|10
1732707450000|2024-11-27 11:37:30|23448.43|23368.43|23449.09|23369.09|23449.58|23369.58|23448.43|23368.43|10
1732707460000|2024-11-27 11:37:40|23448.59|23368.59|23447.57|23367.57|23448.59|23368.59|23447.4|23367.4|10
1732707470000|2024-11-27 11:37:50|23449.07|23369.07|23455.34|23375.34|23455.34|23375.34|23449.07|23369.07|10
1732707480000|2024-11-27 11:38:00|23455.76|23375.76|23462.63|23382.63|23462.63|23382.63|23454.26|23374.26|10
1732707490000|2024-11-27 11:38:10|23464.36|23384.36|23469.33|23389.33|23469.33|23389.33|23463.98|23383.98|10
1732707500000|2024-11-27 11:38:20|23471.04|23391.04|23468.91|23388.91|23474.27|23394.27|23468.91|23388.91|10
1732707510000|2024-11-27 11:38:30|23468.04|23388.04|23466.75|23386.75|23468.04|23388.04|23464.6|23384.6|10
1732707520000|2024-11-27 11:38:40|23466.49|23386.49|23465.9|23385.9|23466.49|23386.49|23463.49|23383.49|10
1732707530000|2024-11-27 11:38:50|23466.3|23386.3|23468.88|23388.88|23468.88|23388.88|23465.83|23385.83|9
1732707540000|2024-11-27 11:39:00|23469.88|23389.88|23474.8|23394.8|23474.8|23394.8|23469.24|23389.24|10
1732707550000|2024-11-27 11:39:10|23474.77|23394.77|23465.54|23385.54|23475.05|23395.05|23465.54|23385.54|10
1732707560000|2024-11-27 11:39:20|23465.23|23385.23|23460.89|23380.89|23466.7|23386.7|23460.89|23380.89|10
1732707570000|2024-11-27 11:39:30|23461.05|23381.05|23455.33|23375.33|23461.25|23381.25|23455.33|23375.33|10
1732707580000|2024-11-27 11:39:40|23455.59|23375.59|23457.11|23377.11|23457.5|23377.5|23454.88|23374.88|10
1732707590000|2024-11-27 11:39:50|23458.29|23378.29|23458.14|23378.14|23458.29|23378.29|23457.36|23377.36|10
1732707600000|2024-11-27 11:40:00|23457.33|23377.33|23451.18|23371.18|23457.33|23377.33|23450.97|23370.97|10
1732707610000|2024-11-27 11:40:10|23452.72|23372.72|23449.44|23369.44|23454.27|23374.27|23448.87|23368.87|10
1732707620000|2024-11-27 11:40:20|23447.96|23367.96|23443.41|23363.41|23447.96|23367.96|23441.21|23361.21|10
1732707630000|2024-11-27 11:40:30|23443.6|23363.6|23446.18|23366.18|23446.18|23366.18|23443.6|23363.6|10
1732707640000|2024-11-27 11:40:40|23446.02|23366.02|23452.91|23372.91|23452.91|23372.91|23446.02|23366.02|10
1732707650000|2024-11-27 11:40:50|23454.29|23374.29|23451.21|23371.21|23454.67|23374.67|23451.21|23371.21|10
1732707660000|2024-11-27 11:41:00|23451.4|23371.4|23452.99|23372.99|23453.1|23373.1|23450.86|23370.86|10
1732707670000|2024-11-27 11:41:10|23453.24|23373.24|23455.63|23375.63|23455.63|23375.63|23453.24|23373.24|10
1732707680000|2024-11-27 11:41:20|23455.39|23375.39|23456.1|23376.1|23456.37|23376.37|23454.83|23374.83|10
1732707690000|2024-11-27 11:41:30|23456.29|23376.29|23455.26|23375.26|23456.5|23376.5|23454.92|23374.92|9
1732707700000|2024-11-27 11:41:40|23455.31|23375.31|23454.52|23374.52|23455.74|23375.74|23454.33|23374.33|9
1732707710000|2024-11-27 11:41:50|23454.49|23374.49|23459.36|23379.36|23459.36|23379.36|23454.48|23374.48|10
1732707720000|2024-11-27 11:42:00|23459.07|23379.07|23457.13|23377.13|23459.07|23379.07|23457.13|23377.13|10
1732707730000|2024-11-27 11:42:10|23456.95|23376.95|23456.84|23376.84|23458.73|23378.73|23455.97|23375.97|10
1732707740000|2024-11-27 11:42:20|23456.44|23376.44|23452.61|23372.61|23457.02|23377.02|23452.61|23372.61|10
1732707750000|2024-11-27 11:42:30|23451.75|23371.75|23445.78|23365.78|23451.75|23371.75|23442.58|23362.58|10
1732707760000|2024-11-27 11:42:40|23447.1|23367.1|23452.12|23372.12|23452.12|23372.12|23447.1|23367.1|10
1732707770000|2024-11-27 11:42:50|23452.3|23372.3|23452.1|23372.1|23452.91|23372.91|23452.1|23372.1|10
1732707780000|2024-11-27 11:43:00|23452.01|23372.01|23448.24|23368.24|23452.09|23372.09|23448.05|23368.05|10
1732707790000|2024-11-27 11:43:10|23448.07|23368.07|23444.52|23364.52|23448.32|23368.32|23444.52|23364.52|10
1732707800000|2024-11-27 11:43:20|23444.49|23364.49|23444.27|23364.27|23445.8|23365.8|23444.27|23364.27|10
1732707810000|2024-11-27 11:43:30|23444.62|23364.62|23447.52|23367.52|23447.52|23367.52|23444.62|23364.62|9
1732707820000|2024-11-27 11:43:40|23447.11|23367.11|23444.28|23364.28|23447.38|23367.38|23444.07|23364.07|10
1732707830000|2024-11-27 11:43:50|23443.85|23363.85|23440.95|23360.95|23443.85|23363.85|23440.78|23360.78|9
1732707840000|2024-11-27 11:44:00|23440.77|23360.77|23442.46|23362.46|23442.46|23362.46|23440.63|23360.63|10
1732707850000|2024-11-27 11:44:10|23443.01|23363.01|23447.54|23367.54|23447.54|23367.54|23443.01|23363.01|10
1732707860000|2024-11-27 11:44:20|23448.62|23368.62|23446.06|23366.06|23449.43|23369.43|23446.06|23366.06|10
1732707870000|2024-11-27 11:44:30|23445.96|23365.96|23443.48|23363.48|23445.96|23365.96|23443.24|23363.24|10
1732707880000|2024-11-27 11:44:40|23442.3|23362.3|23441.47|23361.47|23442.3|23362.3|23440.18|23360.18|10
1732707890000|2024-11-27 11:44:50|23441.58|23361.58|23442.5|23362.5|23442.75|23362.75|23441.58|23361.58|10
1732707900000|2024-11-27 11:45:00|23443.35|23363.35|23443.43|23363.43|23445.41|23365.41|23442.96|23362.96|10
1732707910000|2024-11-27 11:45:10|23443.46|23363.46|23440.01|23360.01|23443.46|23363.46|23440.01|23360.01|10
1732707920000|2024-11-27 11:45:20|23439.61|23359.61|23440.61|23360.61|23441.69|23361.69|23439.61|23359.61|10
1732707930000|2024-11-27 11:45:30|23441.32|23361.32|23447.17|23367.17|23447.52|23367.52|23441.32|23361.32|10
1732707940000|2024-11-27 11:45:40|23447.91|23367.91|23450.18|23370.18|23450.18|23370.18|23447.91|23367.91|10
1732707950000|2024-11-27 11:45:50|23451.84|23371.84|23453.96|23373.96|23454.57|23374.57|23451.84|23371.84|10
1732707960000|2024-11-27 11:46:00|23453.06|23373.06|23450.7|23370.7|23453.06|23373.06|23449.89|23369.89|10
1732707970000|2024-11-27 11:46:10|23450.59|23370.59|23447.07|23367.07|23450.59|23370.59|23446.55|23366.55|10
1732707980000|2024-11-27 11:46:20|23446.09|23366.09|23433.69|23353.69|23446.09|23366.09|23433.69|23353.69|10
1732707990000|2024-11-27 11:46:30|23433.46|23353.46|23429.29|23349.29|23433.46|23353.46|23429.29|23349.29|10
1732708000000|2024-11-27 11:46:40|23429.16|23349.16|23426.72|23346.72|23429.16|23349.16|23423.6|23343.6|10
1732708010000|2024-11-27 11:46:50|23426.94|23346.94|23428.63|23348.63|23429.84|23349.84|23426.94|23346.94|10
1732708020000|2024-11-27 11:47:00|23428.21|23348.21|23412.67|23332.67|23428.21|23348.21|23412.67|23332.67|10
1732708030000|2024-11-27 11:47:10|23412.24|23332.24|23408.38|23328.38|23412.25|23332.25|23408.38|23328.38|10
1732708040000|2024-11-27 11:47:20|23408.81|23328.81|23409.84|23329.84|23410.35|23330.35|23408.81|23328.81|10
1732708050000|2024-11-27 11:47:30|23410.06|23330.06|23404.97|23324.97|23410.06|23330.06|23404.97|23324.97|10
1732708060000|2024-11-27 11:47:40|23404.44|23324.44|23404.58|23324.58|23405.39|23325.39|23404.23|23324.23|10
1732708070000|2024-11-27 11:47:50|23405.17|23325.17|23406.16|23326.16|23406.16|23326.16|23405.17|23325.17|10
1732708080000|2024-11-27 11:48:00|23401.43|23321.43|23398.58|23318.58|23401.43|23321.43|23398.54|23318.54|10
1732708090000|2024-11-27 11:48:10|23398.65|23318.65|23399.65|23319.65|23399.65|23319.65|23398.44|23318.44|10
1732708100000|2024-11-27 11:48:20|23399.95|23319.95|23402.16|23322.16|23402.17|23322.17|23399.95|23319.95|10
1732708110000|2024-11-27 11:48:30|23402.35|23322.35|23403.54|23323.54|23403.97|23323.97|23402.35|23322.35|10
1732708120000|2024-11-27 11:48:40|23403.52|23323.52|23402.92|23322.92|23403.78|23323.78|23402.33|23322.33|10
1732708130000|2024-11-27 11:48:50|23404.71|23324.71|23408.59|23328.59|23408.97|23328.97|23404.71|23324.71|10
1732708140000|2024-11-27 11:49:00|23408.47|23328.47|23406.28|23326.28|23408.75|23328.75|23406.21|23326.21|10
1732708150000|2024-11-27 11:49:10|23407.96|23327.96|23414.4|23334.4|23414.83|23334.83|23407.96|23327.96|10
1732708160000|2024-11-27 11:49:20|23414.71|23334.71|23418.39|23338.39|23418.39|23338.39|23413.7|23333.7|10
1732708170000|2024-11-27 11:49:30|23418.95|23338.95|23421.08|23341.08|23421.36|23341.36|23418.95|23338.95|10
1732708180000|2024-11-27 11:49:40|23421.25|23341.25|23427.87|23347.87|23427.96|23347.96|23421.25|23341.25|10
1732708190000|2024-11-27 11:49:50|23429.39|23349.39|23431.64|23351.64|23431.64|23351.64|23429.39|23349.39|10
1732708200000|2024-11-27 11:50:00|23431.5|23351.5|23433.46|23353.46|23433.46|23353.46|23430.83|23350.83|10
1732708210000|2024-11-27 11:50:10|23433.85|23353.85|23434.71|23354.71|23435.71|23355.71|23433.85|23353.85|10
1732708220000|2024-11-27 11:50:20|23434.66|23354.66|23431.5|23351.5|23434.66|23354.66|23430.51|23350.51|10
1732708230000|2024-11-27 11:50:30|23432.4|23352.4|23437.98|23357.98|23437.98|23357.98|23432.4|23352.4|10
1732708240000|2024-11-27 11:50:40|23437.04|23357.04|23437.27|23357.27|23437.87|23357.87|23437.04|23357.04|10
1732708250000|2024-11-27 11:50:50|23436.62|23356.62|23437.51|23357.51|23438.62|23358.62|23436.62|23356.62|9
1732708260000|2024-11-27 11:51:00|23437.32|23357.32|23434.72|23354.72|23437.32|23357.32|23434.72|23354.72|10
1732708270000|2024-11-27 11:51:10|23435.37|23355.37|23431.65|23351.65|23435.37|23355.37|23430.81|23350.81|9
1732708280000|2024-11-27 11:51:20|23431.83|23351.83|23426.73|23346.73|23431.87|23351.87|23426.73|23346.73|10
1732708290000|2024-11-27 11:51:30|23425.56|23345.56|23426.65|23346.65|23427.23|23347.23|23425.05|23345.05|10
1732708300000|2024-11-27 11:51:40|23427.19|23347.19|23429.3|23349.3|23429.69|23349.69|23427.19|23347.19|10
1732708310000|2024-11-27 11:51:50|23428.77|23348.77|23425.53|23345.53|23428.77|23348.77|23425.53|23345.53|10
1732708320000|2024-11-27 11:52:00|23425.54|23345.54|23428.29|23348.29|23428.33|23348.33|23425.48|23345.48|10
1732708330000|2024-11-27 11:52:10|23428.35|23348.35|23428.42|23348.42|23428.42|23348.42|23424.85|23344.85|10
1732708340000|2024-11-27 11:52:20|23428.86|23348.86|23431.74|23351.74|23431.74|23351.74|23428.6|23348.6|10
1732708350000|2024-11-27 11:52:30|23433.33|23353.33|23432.77|23352.77|23434.11|23354.11|23431.94|23351.94|10
1732708360000|2024-11-27 11:52:40|23433.4|23353.4|23431.97|23351.97|23435.02|23355.02|23431.97|23351.97|10
1732708370000|2024-11-27 11:52:50|23431.3|23351.3|23429.29|23349.29|23431.3|23351.3|23429.29|23349.29|10
1732708380000|2024-11-27 11:53:00|23429.28|23349.28|23428.68|23348.68|23429.42|23349.42|23428.55|23348.55|10
1732708390000|2024-11-27 11:53:10|23428.44|23348.44|23425.88|23345.88|23428.96|23348.96|23425.88|23345.88|10
1732708400000|2024-11-27 11:53:20|23426.5|23346.5|23424.66|23344.66|23426.5|23346.5|23424.45|23344.45|10
1732708410000|2024-11-27 11:53:30|23424.73|23344.73|23422.67|23342.67|23425.17|23345.17|23422.47|23342.47|10
1732708420000|2024-11-27 11:53:40|23422.04|23342.04|23422.72|23342.72|23423.64|23343.64|23422.04|23342.04|10
1732708430000|2024-11-27 11:53:50|23423.56|23343.56|23421.78|23341.78|23423.56|23343.56|23421.78|23341.78|10
1732708440000|2024-11-27 11:54:00|23422.48|23342.48|23421.41|23341.41|23423.14|23343.14|23421.34|23341.34|10
1732708450000|2024-11-27 11:54:10|23420.65|23340.65|23422.36|23342.36|23422.36|23342.36|23420.21|23340.21|9
1732708460000|2024-11-27 11:54:20|23421.84|23341.84|23422.56|23342.56|23422.56|23342.56|23421.03|23341.03|10
1732708470000|2024-11-27 11:54:30|23422.26|23342.26|23422.96|23342.96|23423.07|23343.07|23422.26|23342.26|10
1732708480000|2024-11-27 11:54:40|23422.73|23342.73|23428.99|23348.99|23428.99|23348.99|23422.08|23342.08|10
1732708490000|2024-11-27 11:54:50|23429.38|23349.38|23435.43|23355.43|23436.23|23356.23|23429.38|23349.38|10
1732708500000|2024-11-27 11:55:00|23435.86|23355.86|23431.63|23351.63|23435.86|23355.86|23431.63|23351.63|10
1732708510000|2024-11-27 11:55:10|23431.6|23351.6|23430.19|23350.19|23431.98|23351.98|23430.19|23350.19|10
1732708520000|2024-11-27 11:55:20|23429.93|23349.93|23428.41|23348.41|23430.63|23350.63|23428.41|23348.41|10
1732708530000|2024-11-27 11:55:30|23428.6|23348.6|23429.87|23349.87|23429.87|23349.87|23428.47|23348.47|10
1732708540000|2024-11-27 11:55:40|23430.1|23350.1|23433.86|23353.86|23433.86|23353.86|23430.1|23350.1|10
1732708550000|2024-11-27 11:55:50|23434.63|23354.63|23435.88|23355.88|23435.88|23355.88|23434.63|23354.63|10
1732708560000|2024-11-27 11:56:00|23435.08|23355.08|23435.97|23355.97|23436.71|23356.71|23434.17|23354.17|10
1732708570000|2024-11-27 11:56:10|23436|23356|23437.6|23357.6|23437.6|23357.6|23435.43|23355.43|10
1732708580000|2024-11-27 11:56:20|23437.27|23357.27|23437.43|23357.43|23438.59|23358.59|23437.14|23357.14|10
1732708590000|2024-11-27 11:56:30|23437.82|23357.82|23432.2|23352.2|23437.82|23357.82|23432.2|23352.2|10
1732708600000|2024-11-27 11:56:40|23431.9|23351.9|23433.69|23353.69|23434.08|23354.08|23431.9|23351.9|9
1732708610000|2024-11-27 11:56:50|23434.43|23354.43|23435.14|23355.14|23435.51|23355.51|23434.02|23354.02|10
1732708620000|2024-11-27 11:57:00|23435.2|23355.2|23434.53|23354.53|23435.85|23355.85|23434.21|23354.21|10
1732708630000|2024-11-27 11:57:10|23434.67|23354.67|23436.3|23356.3|23436.3|23356.3|23434.03|23354.03|9
1732708640000|2024-11-27 11:57:20|23436.76|23356.76|23438.27|23358.27|23439.12|23359.12|23436.76|23356.76|10
1732708650000|2024-11-27 11:57:30|23437.07|23357.07|23430.6|23350.6|23437.07|23357.07|23430.6|23350.6|10
1732708660000|2024-11-27 11:57:40|23430.27|23350.27|23428.93|23348.93|23430.27|23350.27|23428.77|23348.77|10
1732708670000|2024-11-27 11:57:50|23428.97|23348.97|23427.15|23347.15|23428.97|23348.97|23427.15|23347.15|10
1732708680000|2024-11-27 11:58:00|23427.05|23347.05|23429.52|23349.52|23429.52|23349.52|23426.98|23346.98|10
1732708690000|2024-11-27 11:58:10|23429.85|23349.85|23431.89|23351.89|23432.82|23352.82|23429.85|23349.85|10
1732708700000|2024-11-27 11:58:20|23432.51|23352.51|23427.5|23347.5|23432.51|23352.51|23427.5|23347.5|10
1732708710000|2024-11-27 11:58:30|23427.39|23347.39|23427.23|23347.23|23427.76|23347.76|23427.23|23347.23|10
1732708720000|2024-11-27 11:58:40|23427.2|23347.2|23427.88|23347.88|23427.88|23347.88|23426.79|23346.79|10
1732708730000|2024-11-27 11:58:50|23427.63|23347.63|23427.73|23347.73|23428.54|23348.54|23427.5|23347.5|9
1732708740000|2024-11-27 11:59:00|23427.61|23347.61|23427.43|23347.43|23428.79|23348.79|23427.43|23347.43|10
1732708750000|2024-11-27 11:59:10|23427.4|23347.4|23428.28|23348.28|23428.81|23348.81|23426.67|23346.67|10
1732708760000|2024-11-27 11:59:20|23427.69|23347.69|23429.11|23349.11|23429.11|23349.11|23427.25|23347.25|9
1732708770000|2024-11-27 11:59:30|23430.06|23350.06|23430.79|23350.79|23431.39|23351.39|23429.94|23349.94|10
1732708780000|2024-11-27 11:59:40|23430.83|23350.83|23428.45|23348.45|23430.83|23350.83|23428.45|23348.45|10
1732708790000|2024-11-27 11:59:50|23428.47|23348.47|23429.64|23349.64|23429.64|23349.64|23428.25|23348.25|10
1732708800000|2024-11-27 12:00:00|23429.38|23349.38|23436.32|23356.32|23436.32|23356.32|23428.98|23348.98|10
1732708810000|2024-11-27 12:00:10|23437.33|23357.33|23435.61|23355.61|23438.96|23358.96|23435.61|23355.61|10
1732708820000|2024-11-27 12:00:20|23435.08|23355.08|23433.54|23353.54|23435.19|23355.19|23431.2|23351.2|10
1732708830000|2024-11-27 12:00:30|23435.2|23355.2|23438.63|23358.63|23439.24|23359.24|23435.2|23355.2|10
1732708840000|2024-11-27 12:00:40|23437.65|23357.65|23437.57|23357.57|23437.65|23357.65|23435.56|23355.56|10
1732708850000|2024-11-27 12:00:50|23437.19|23357.19|23432.73|23352.73|23437.19|23357.19|23432.73|23352.73|10
1732708860000|2024-11-27 12:01:00|23432.12|23352.12|23428.36|23348.36|23432.12|23352.12|23428.36|23348.36|10
1732708870000|2024-11-27 12:01:10|23427.63|23347.63|23426.5|23346.5|23428.13|23348.13|23426.5|23346.5|10
1732708880000|2024-11-27 12:01:20|23428.65|23348.65|23431.96|23351.96|23433.24|23353.24|23428.65|23348.65|10
1732708890000|2024-11-27 12:01:30|23431.29|23351.29|23426.76|23346.76|23431.29|23351.29|23426.76|23346.76|10
1732708900000|2024-11-27 12:01:40|23426.23|23346.23|23423.12|23343.12|23426.23|23346.23|23423.12|23343.12|10
1732708910000|2024-11-27 12:01:50|23423.09|23343.09|23417.17|23337.17|23423.09|23343.09|23417.17|23337.17|10
1732708920000|2024-11-27 12:02:00|23416.58|23336.58|23419|23339|23419|23339|23415.29|23335.29|10
1732708930000|2024-11-27 12:02:10|23421.77|23341.77|23424.9|23344.9|23425.88|23345.88|23421.77|23341.77|10
1732708940000|2024-11-27 12:02:20|23424.89|23344.89|23424.48|23344.48|23425.53|23345.53|23424.44|23344.44|10
1732708950000|2024-11-27 12:02:30|23423.3|23343.3|23426.51|23346.51|23426.51|23346.51|23423.16|23343.16|10
1732708960000|2024-11-27 12:02:40|23426.83|23346.83|23425.07|23345.07|23427.54|23347.54|23425.07|23345.07|10
1732708970000|2024-11-27 12:02:50|23425.04|23345.04|23425.06|23345.06|23425.17|23345.17|23424.23|23344.23|10
1732708980000|2024-11-27 12:03:00|23424.68|23344.68|23431.62|23351.62|23431.83|23351.83|23424.68|23344.68|10
1732708990000|2024-11-27 12:03:10|23431.94|23351.94|23430.02|23350.02|23431.94|23351.94|23430.02|23350.02|9
1732709000000|2024-11-27 12:03:20|23429.97|23349.97|23427.17|23347.17|23430.37|23350.37|23426.62|23346.62|10
1732709010000|2024-11-27 12:03:30|23426.77|23346.77|23428.85|23348.85|23428.85|23348.85|23426.21|23346.21|10
1732709020000|2024-11-27 12:03:40|23428.84|23348.84|23427.94|23347.94|23429.55|23349.55|23427.74|23347.74|10
1732709030000|2024-11-27 12:03:50|23427.26|23347.26|23422.48|23342.48|23427.26|23347.26|23422.48|23342.48|9
1732709040000|2024-11-27 12:04:00|23421.95|23341.95|23416.1|23336.1|23421.99|23341.99|23416.1|23336.1|9
1732709050000|2024-11-27 12:04:10|23415.51|23335.51|23409.43|23329.43|23415.51|23335.51|23409.43|23329.43|10
1732709060000|2024-11-27 12:04:20|23409.61|23329.61|23421.25|23341.25|23421.25|23341.25|23409.61|23329.61|10
1732709070000|2024-11-27 12:04:30|23420.51|23340.51|23416.41|23336.41|23420.51|23340.51|23414.89|23334.89|10
1732709080000|2024-11-27 12:04:40|23416.6|23336.6|23412.98|23332.98|23416.6|23336.6|23411.87|23331.87|9
1732709090000|2024-11-27 12:04:50|23413.09|23333.09|23412.13|23332.13|23413.35|23333.35|23411.46|23331.46|10
1732709100000|2024-11-27 12:05:00|23412.64|23332.64|23416.02|23336.02|23416.02|23336.02|23411.69|23331.69|10
1732709110000|2024-11-27 12:05:10|23416.42|23336.42|23418.37|23338.37|23420.22|23340.22|23416.42|23336.42|10
1732709120000|2024-11-27 12:05:20|23418.82|23338.82|23414.35|23334.35|23418.82|23338.82|23414.35|23334.35|10
1732709130000|2024-11-27 12:05:30|23411.22|23331.22|23407.23|23327.23|23411.22|23331.22|23406.38|23326.38|10
1732709140000|2024-11-27 12:05:40|23406.83|23326.83|23408.27|23328.27|23408.27|23328.27|23406.72|23326.72|10
1732709150000|2024-11-27 12:05:50|23407.51|23327.51|23408.7|23328.7|23410.47|23330.47|23407.51|23327.51|10
1732709160000|2024-11-27 12:06:00|23408.3|23328.3|23407.05|23327.05|23409.51|23329.51|23407|23327|10
1732709170000|2024-11-27 12:06:10|23406.56|23326.56|23401.21|23321.21|23406.56|23326.56|23401.21|23321.21|10
1732709180000|2024-11-27 12:06:20|23400.64|23320.64|23400.64|23320.64|23400.64|23320.64|23400.64|23320.64|1
1732709190000|2024-11-27 12:06:30|23388.22|23308.22|23380.4|23300.4|23388.22|23308.22|23380.4|23300.4|5
1732709200000|2024-11-27 12:06:40|23380.11|23300.11|23369.31|23289.31|23380.11|23300.11|23369.31|23289.31|10
1732709210000|2024-11-27 12:06:50|23369.14|23289.14|23365.65|23285.65|23370.64|23290.64|23365.65|23285.65|10
1732709220000|2024-11-27 12:07:00|23365.32|23285.32|23365.81|23285.81|23365.81|23285.81|23364.59|23284.59|10
1732709230000|2024-11-27 12:07:10|23366.06|23286.06|23363.14|23283.14|23366.06|23286.06|23361.9|23281.9|10
1732709240000|2024-11-27 12:07:20|23362.73|23282.73|23356.18|23276.18|23362.84|23282.84|23356.18|23276.18|10
1732709250000|2024-11-27 12:07:30|23356.73|23276.73|23357.02|23277.02|23358.31|23278.31|23355.49|23275.49|10
1732709260000|2024-11-27 12:07:40|23355.82|23275.82|23355.02|23275.02|23355.82|23275.82|23353.93|23273.93|10
1732709270000|2024-11-27 12:07:50|23354.74|23274.74|23348.42|23268.42|23354.74|23274.74|23348.42|23268.42|10
1732709280000|2024-11-27 12:08:00|23348.71|23268.71|23349.8|23269.8|23350.17|23270.17|23346.78|23266.78|10
1732709290000|2024-11-27 12:08:10|23350.65|23270.65|23348.92|23268.92|23350.99|23270.99|23348.5|23268.5|10
1732709300000|2024-11-27 12:08:20|23349.06|23269.06|23351.05|23271.05|23351.1|23271.1|23349.06|23269.06|10
1732709310000|2024-11-27 12:08:30|23351.75|23271.75|23349.79|23269.79|23352.43|23272.43|23349.68|23269.68|10
1732709320000|2024-11-27 12:08:40|23347.9|23267.9|23342.1|23262.1|23347.9|23267.9|23341.35|23261.35|9
1732709330000|2024-11-27 12:08:50|23342.22|23262.22|23343.91|23263.91|23343.91|23263.91|23341.38|23261.38|10
1732709340000|2024-11-27 12:09:00|23343.6|23263.6|23336.52|23256.52|23344.45|23264.45|23336.52|23256.52|10
1732709350000|2024-11-27 12:09:10|23335.84|23255.84|23330.55|23250.55|23335.84|23255.84|23330.55|23250.55|10
1732709360000|2024-11-27 12:09:20|23331.47|23251.47|23323.49|23243.49|23331.47|23251.47|23323.49|23243.49|10
1732709370000|2024-11-27 12:09:30|23322.43|23242.43|23323.65|23243.65|23323.88|23243.88|23322.23|23242.23|10
1732709380000|2024-11-27 12:09:40|23322.64|23242.64|23320.99|23240.99|23322.76|23242.76|23320.95|23240.95|10
1732709390000|2024-11-27 12:09:50|23322.08|23242.08|23318.42|23238.42|23322.08|23242.08|23318.2|23238.2|10
1732709400000|2024-11-27 12:10:00|23318.93|23238.93|23309.55|23229.55|23319.77|23239.77|23309.55|23229.55|10
1732709410000|2024-11-27 12:10:10|23308.85|23228.85|23307.69|23227.69|23309.6|23229.6|23306.84|23226.84|10
1732709420000|2024-11-27 12:10:20|23307.51|23227.51|23306.92|23226.92|23308.5|23228.5|23306.92|23226.92|10
1732709430000|2024-11-27 12:10:30|23306.82|23226.82|23300.9|23220.9|23306.82|23226.82|23300.33|23220.33|10
1732709440000|2024-11-27 12:10:40|23300.27|23220.27|23303.45|23223.45|23303.96|23223.96|23300.27|23220.27|10
1732709450000|2024-11-27 12:10:50|23303.62|23223.62|23305.63|23225.63|23305.89|23225.89|23303.62|23223.62|8
1732709460000|2024-11-27 12:11:00|23305.12|23225.12|23311.75|23231.75|23314.31|23234.31|23304.38|23224.38|10
1732709470000|2024-11-27 12:11:10|23310.05|23230.05|23308.33|23228.33|23310.05|23230.05|23308.2|23228.2|10
1732709480000|2024-11-27 12:11:20|23307.88|23227.88|23306.52|23226.52|23307.88|23227.88|23306.52|23226.52|9
1732709490000|2024-11-27 12:11:30|23306.55|23226.55|23310.67|23230.67|23311.66|23231.66|23306.5|23226.5|10
1732709500000|2024-11-27 12:11:40|23310.94|23230.94|23309.87|23229.87|23310.94|23230.94|23309.3|23229.3|10
1732709510000|2024-11-27 12:11:50|23310.47|23230.47|23306.64|23226.64|23311.51|23231.51|23306.64|23226.64|10
1732709520000|2024-11-27 12:12:00|23306.79|23226.79|23311.19|23231.19|23311.19|23231.19|23306.79|23226.79|10
1732709530000|2024-11-27 12:12:10|23310.39|23230.39|23309.79|23229.79|23310.99|23230.99|23307.79|23227.79|10
1732709540000|2024-11-27 12:12:20|23309.94|23229.94|23313.33|23233.33|23313.41|23233.41|23309.31|23229.31|10
1732709550000|2024-11-27 12:12:30|23311.94|23231.94|23310.73|23230.73|23312.01|23232.01|23310.73|23230.73|10
1732709560000|2024-11-27 12:12:40|23310.74|23230.74|23313.11|23233.11|23313.29|23233.29|23310.74|23230.74|9
1732709570000|2024-11-27 12:12:50|23313.78|23233.78|23315.23|23235.23|23315.62|23235.62|23313.27|23233.27|10
1732709580000|2024-11-27 12:13:00|23315.35|23235.35|23316.96|23236.96|23316.96|23236.96|23315.35|23235.35|10
1732709590000|2024-11-27 12:13:10|23316.6|23236.6|23320.15|23240.15|23322.14|23242.14|23316.6|23236.6|10
1732709600000|2024-11-27 12:13:20|23320.06|23240.06|23318.99|23238.99|23320.06|23240.06|23318.58|23238.58|10
1732709610000|2024-11-27 12:13:30|23318.96|23238.96|23318.32|23238.32|23319.43|23239.43|23318.32|23238.32|10
1732709620000|2024-11-27 12:13:40|23317.96|23237.96|23313.95|23233.95|23317.96|23237.96|23313.95|23233.95|10
1732709630000|2024-11-27 12:13:50|23313.16|23233.16|23309.44|23229.44|23313.16|23233.16|23309.44|23229.44|9
1732709640000|2024-11-27 12:14:00|23310.5|23230.5|23304.51|23224.51|23310.55|23230.55|23304.51|23224.51|10
1732709650000|2024-11-27 12:14:10|23303.28|23223.28|23298.36|23218.36|23303.28|23223.28|23298.36|23218.36|10
1732709660000|2024-11-27 12:14:20|23298.18|23218.18|23298.18|23218.18|23298.18|23218.18|23298.18|23218.18|1
1732709680000|2024-11-27 12:14:40|23291.74|23211.74|23293.04|23213.04|23293.04|23213.04|23291.74|23211.74|7
1732709690000|2024-11-27 12:14:50|23293.22|23213.22|23301.3|23221.3|23301.3|23221.3|23293.22|23213.22|10
1732709700000|2024-11-27 12:15:00|23301.92|23221.92|23307.17|23227.17|23308.78|23228.78|23301.92|23221.92|10
1732709710000|2024-11-27 12:15:10|23307.2|23227.2|23308.59|23228.59|23308.98|23228.98|23307.11|23227.11|10
1732709720000|2024-11-27 12:15:20|23309.18|23229.18|23300.34|23220.34|23309.91|23229.91|23300.34|23220.34|10
1732709730000|2024-11-27 12:15:30|23299.5|23219.5|23296.94|23216.94|23299.5|23219.5|23296.94|23216.94|10
1732709740000|2024-11-27 12:15:40|23296.23|23216.23|23295.24|23215.24|23297.05|23217.05|23295.24|23215.24|10
1732709750000|2024-11-27 12:15:50|23295.18|23215.18|23304.56|23224.56|23304.56|23224.56|23295.18|23215.18|10
1732709760000|2024-11-27 12:16:00|23304.87|23224.87|23310.91|23230.91|23311.73|23231.73|23304.87|23224.87|10
1732709770000|2024-11-27 12:16:10|23311.67|23231.67|23314.49|23234.49|23314.5|23234.5|23311.35|23231.35|10
1732709780000|2024-11-27 12:16:20|23314.6|23234.6|23321.77|23241.77|23321.77|23241.77|23314.6|23234.6|10
1732709790000|2024-11-27 12:16:30|23322.15|23242.15|23328.56|23248.56|23328.56|23248.56|23322.15|23242.15|10
1732709800000|2024-11-27 12:16:40|23328.84|23248.84|23334.52|23254.52|23334.52|23254.52|23328.84|23248.84|10
1732709810000|2024-11-27 12:16:50|23334.91|23254.91|23338.64|23258.64|23338.64|23258.64|23334.91|23254.91|10
1732709820000|2024-11-27 12:17:00|23338.8|23258.8|23337.14|23257.14|23339.14|23259.14|23337.14|23257.14|10
1732709830000|2024-11-27 12:17:10|23336.6|23256.6|23340.1|23260.1|23340.1|23260.1|23336.6|23256.6|10
1732709840000|2024-11-27 12:17:20|23339.5|23259.5|23339.52|23259.52|23339.72|23259.72|23338.38|23258.38|10
1732709850000|2024-11-27 12:17:30|23339.45|23259.45|23335.48|23255.48|23339.45|23259.45|23335.3|23255.3|10
1732709860000|2024-11-27 12:17:40|23337.43|23257.43|23337.73|23257.73|23338.22|23258.22|23337.43|23257.43|9
1732709870000|2024-11-27 12:17:50|23337.77|23257.77|23342.42|23262.42|23342.42|23262.42|23336.73|23256.73|10
1732709880000|2024-11-27 12:18:00|23342.71|23262.71|23347.98|23267.98|23347.98|23267.98|23342.6|23262.6|10
1732709890000|2024-11-27 12:18:10|23348.83|23268.83|23351.97|23271.97|23352.15|23272.15|23348.83|23268.83|10
1732709900000|2024-11-27 12:18:20|23351.55|23271.55|23355.35|23275.35|23355.7|23275.7|23351.52|23271.52|10
1732709910000|2024-11-27 12:18:30|23357.8|23277.8|23361.92|23281.92|23361.94|23281.94|23357.8|23277.8|10
1732709920000|2024-11-27 12:18:40|23362.35|23282.35|23366.19|23286.19|23366.19|23286.19|23362.15|23282.15|9
1732709930000|2024-11-27 12:18:50|23365.86|23285.86|23360|23280|23365.87|23285.87|23360|23280|9
1732709940000|2024-11-27 12:19:00|23360.22|23280.22|23361.99|23281.99|23361.99|23281.99|23360.22|23280.22|10
1732709950000|2024-11-27 12:19:10|23362.53|23282.53|23358.9|23278.9|23362.83|23282.83|23358.9|23278.9|10
1732709960000|2024-11-27 12:19:20|23358.86|23278.86|23364.25|23284.25|23364.25|23284.25|23358.86|23278.86|10
1732709970000|2024-11-27 12:19:30|23366.22|23286.22|23372.81|23292.81|23372.89|23292.89|23366.22|23286.22|10
1732709980000|2024-11-27 12:19:40|23372.87|23292.87|23366.08|23286.08|23372.87|23292.87|23366.08|23286.08|10
1732709990000|2024-11-27 12:19:50|23366.32|23286.32|23364.92|23284.92|23366.83|23286.83|23363.99|23283.99|10
1732710000000|2024-11-27 12:20:00|23366.14|23286.14|23372.19|23292.19|23372.3|23292.3|23366.14|23286.14|10
1732710010000|2024-11-27 12:20:10|23372.67|23292.67|23375.24|23295.24|23375.78|23295.78|23372.67|23292.67|10
1732710020000|2024-11-27 12:20:20|23375.96|23295.96|23374.68|23294.68|23376.32|23296.32|23374.68|23294.68|10
1732710030000|2024-11-27 12:20:30|23374.29|23294.29|23373.86|23293.86|23374.29|23294.29|23373.58|23293.58|10
1732710040000|2024-11-27 12:20:40|23373.79|23293.79|23373.61|23293.61|23375.9|23295.9|23373.43|23293.43|10
1732710050000|2024-11-27 12:20:50|23374.04|23294.04|23373.81|23293.81|23376.87|23296.87|23373.81|23293.81|10
1732710060000|2024-11-27 12:21:00|23373.21|23293.21|23370.55|23290.55|23373.21|23293.21|23370.44|23290.44|10
1732710070000|2024-11-27 12:21:10|23370.77|23290.77|23372|23292|23372.25|23292.25|23370.12|23290.12|10
1732710080000|2024-11-27 12:21:20|23371.8|23291.8|23368.29|23288.29|23371.8|23291.8|23368.29|23288.29|10
1732710090000|2024-11-27 12:21:30|23368.27|23288.27|23366.11|23286.11|23368.8|23288.8|23366.11|23286.11|10
1732710100000|2024-11-27 12:21:40|23365.22|23285.22|23357.89|23277.89|23365.22|23285.22|23357.89|23277.89|10
1732710110000|2024-11-27 12:21:50|23357.79|23277.79|23347.26|23267.26|23357.79|23277.79|23347.26|23267.26|10
1732710120000|2024-11-27 12:22:00|23347.53|23267.53|23333.59|23253.59|23347.53|23267.53|23333.59|23253.59|10
1732710130000|2024-11-27 12:22:10|23333.63|23253.63|23336.78|23256.78|23338.29|23258.29|23333.29|23253.29|10
1732710140000|2024-11-27 12:22:20|23335.82|23255.82|23328.44|23248.44|23335.82|23255.82|23328.44|23248.44|10
1732710150000|2024-11-27 12:22:30|23328.36|23248.36|23331.41|23251.41|23331.43|23251.43|23328.36|23248.36|10
1732710160000|2024-11-27 12:22:40|23332.38|23252.38|23331.28|23251.28|23332.44|23252.44|23331.28|23251.28|10
1732710170000|2024-11-27 12:22:50|23331.2|23251.2|23333.65|23253.65|23333.65|23253.65|23330.91|23250.91|10
1732710180000|2024-11-27 12:23:00|23333.55|23253.55|23331.65|23251.65|23333.83|23253.83|23331.65|23251.65|10
1732710190000|2024-11-27 12:23:10|23331.43|23251.43|23325.06|23245.06|23331.43|23251.43|23325.06|23245.06|10
1732710200000|2024-11-27 12:23:20|23325.86|23245.86|23328.33|23248.33|23329.96|23249.96|23325.86|23245.86|10
1732710210000|2024-11-27 12:23:30|23328.86|23248.86|23325.51|23245.51|23328.86|23248.86|23325.51|23245.51|9
1732710220000|2024-11-27 12:23:40|23325.44|23245.44|23325.02|23245.02|23325.86|23245.86|23325.02|23245.02|10
1732710230000|2024-11-27 12:23:50|23325.62|23245.62|23318.33|23238.33|23325.62|23245.62|23318.33|23238.33|10
1732710240000|2024-11-27 12:24:00|23319.44|23239.44|23319.53|23239.53|23321.26|23241.26|23319.22|23239.22|10
1732710250000|2024-11-27 12:24:10|23319.65|23239.65|23317.13|23237.13|23321.17|23241.17|23316.73|23236.73|10
1732710260000|2024-11-27 12:24:20|23317.6|23237.6|23314.71|23234.71|23317.84|23237.84|23314.71|23234.71|10
1732710270000|2024-11-27 12:24:30|23314.73|23234.73|23312.44|23232.44|23314.9|23234.9|23312.44|23232.44|9
1732710280000|2024-11-27 12:24:40|23312.21|23232.21|23311.49|23231.49|23313.79|23233.79|23311.49|23231.49|10
1732710290000|2024-11-27 12:24:50|23311.16|23231.16|23306.83|23226.83|23311.16|23231.16|23306.83|23226.83|10
1732710300000|2024-11-27 12:25:00|23306.58|23226.58|23305.29|23225.29|23307.02|23227.02|23305.27|23225.27|10
1732710310000|2024-11-27 12:25:10|23305.27|23225.27|23293.92|23213.92|23305.27|23225.27|23293.92|23213.92|10
1732710320000|2024-11-27 12:25:20|23293.87|23213.87|23285.89|23205.89|23293.87|23213.87|23285.89|23205.89|10
1732710330000|2024-11-27 12:25:30|23286.08|23206.08|23287.71|23207.71|23288.29|23208.29|23285.9|23205.9|10
1732710340000|2024-11-27 12:25:40|23287.93|23207.93|23277.11|23197.11|23287.93|23207.93|23277.11|23197.11|10
1732710350000|2024-11-27 12:25:50|23278.36|23198.36|23288.36|23208.36|23288.36|23208.36|23278.36|23198.36|10
1732710360000|2024-11-27 12:26:00|23288.83|23208.83|23285.88|23205.88|23289.75|23209.75|23285.76|23205.76|10
1732710370000|2024-11-27 12:26:10|23284.84|23204.84|23279.35|23199.35|23284.84|23204.84|23279.35|23199.35|10
1732710380000|2024-11-27 12:26:20|23277.95|23197.95|23273.72|23193.72|23278.2|23198.2|23273.68|23193.68|10
1732710390000|2024-11-27 12:26:30|23273.33|23193.33|23275.7|23195.7|23275.73|23195.73|23272.94|23192.94|10
1732710400000|2024-11-27 12:26:40|23276.2|23196.2|23276.4|23196.4|23277.58|23197.58|23275.78|23195.78|10
1732710410000|2024-11-27 12:26:50|23276.9|23196.9|23271.78|23191.78|23276.9|23196.9|23271.78|23191.78|10
1732710420000|2024-11-27 12:27:00|23270.87|23190.87|23270.21|23190.21|23270.87|23190.87|23269.31|23189.31|10
1732710430000|2024-11-27 12:27:10|23269.6|23189.6|23267.44|23187.44|23271.54|23191.54|23267.44|23187.44|10
1732710440000|2024-11-27 12:27:20|23267.38|23187.38|23265.06|23185.06|23268.09|23188.09|23264.6|23184.6|10
1732710450000|2024-11-27 12:27:30|23265.21|23185.21|23267.72|23187.72|23267.75|23187.75|23265.2|23185.2|9
1732710460000|2024-11-27 12:27:40|23266.59|23186.59|23266.83|23186.83|23266.83|23186.83|23266.14|23186.14|10
1732710470000|2024-11-27 12:27:50|23266.82|23186.82|23270.51|23190.51|23270.7|23190.7|23266.82|23186.82|10
1732710480000|2024-11-27 12:28:00|23270.69|23190.69|23268.88|23188.88|23270.78|23190.78|23268.78|23188.78|10
1732710490000|2024-11-27 12:28:10|23268.63|23188.63|23271.29|23191.29|23271.29|23191.29|23268.23|23188.23|10
1732710500000|2024-11-27 12:28:20|23271.19|23191.19|23273.17|23193.17|23274.51|23194.51|23271.19|23191.19|10
1732710510000|2024-11-27 12:28:30|23272.54|23192.54|23266.95|23186.95|23272.54|23192.54|23266.95|23186.95|10
1732710520000|2024-11-27 12:28:40|23266.32|23186.32|23263.18|23183.18|23266.32|23186.32|23263.02|23183.02|10
1732710530000|2024-11-27 12:28:50|23263.37|23183.37|23260.01|23180.01|23263.49|23183.49|23260.01|23180.01|10
1732710540000|2024-11-27 12:29:00|23260.44|23180.44|23259.99|23179.99|23260.44|23180.44|23258.02|23178.02|10
1732710550000|2024-11-27 12:29:10|23259.69|23179.69|23256.33|23176.33|23260.27|23180.27|23256.07|23176.07|10
1732710560000|2024-11-27 12:29:20|23255.16|23175.16|23251.97|23171.97|23255.16|23175.16|23251.97|23171.97|9
1732710570000|2024-11-27 12:29:30|23251.89|23171.89|23248.3|23168.3|23252.87|23172.87|23248.3|23168.3|10
1732710580000|2024-11-27 12:29:40|23248.47|23168.47|23243.75|23163.75|23248.76|23168.76|23243.75|23163.75|10
1732710590000|2024-11-27 12:29:50|23243.61|23163.61|23236.26|23156.26|23243.61|23163.61|23236.26|23156.26|9
1732710600000|2024-11-27 12:30:00|23236.46|23156.46|23234.92|23154.92|23238.24|23158.24|23234.3|23154.3|10
1732710610000|2024-11-27 12:30:10|23235.16|23155.16|23248.71|23168.71|23248.71|23168.71|23235.13|23155.13|10
1732710620000|2024-11-27 12:30:20|23248.82|23168.82|23246.42|23166.42|23248.82|23168.82|23244.6|23164.6|10
1732710630000|2024-11-27 12:30:30|23245.66|23165.66|23244.41|23164.41|23247.22|23167.22|23243.66|23163.66|10
1732710640000|2024-11-27 12:30:40|23244.55|23164.55|23244.78|23164.78|23244.87|23164.87|23243.44|23163.44|9
1732710650000|2024-11-27 12:30:50|23244.8|23164.8|23250.99|23170.99|23250.99|23170.99|23244.8|23164.8|10
1732710660000|2024-11-27 12:31:00|23252.08|23172.08|23260.18|23180.18|23260.18|23180.18|23252.08|23172.08|10
1732710670000|2024-11-27 12:31:10|23261.46|23181.46|23263.44|23183.44|23263.44|23183.44|23259.28|23179.28|10
1732710680000|2024-11-27 12:31:20|23264.48|23184.48|23272.46|23192.46|23273.77|23193.77|23264.48|23184.48|10
1732710690000|2024-11-27 12:31:30|23273.83|23193.83|23278.16|23198.16|23278.16|23198.16|23273.83|23193.83|10
1732710700000|2024-11-27 12:31:40|23279.03|23199.03|23280.67|23200.67|23280.67|23200.67|23278.32|23198.32|10
1732710710000|2024-11-27 12:31:50|23280.45|23200.45|23278.46|23198.46|23280.45|23200.45|23277.58|23197.58|10
1732710720000|2024-11-27 12:32:00|23277.99|23197.99|23271.62|23191.62|23277.99|23197.99|23271.24|23191.24|10
1732710730000|2024-11-27 12:32:10|23271.6|23191.6|23270.39|23190.39|23271.6|23191.6|23268.33|23188.33|10
1732710740000|2024-11-27 12:32:20|23269.12|23189.12|23259.52|23179.52|23269.12|23189.12|23259.52|23179.52|10
1732710750000|2024-11-27 12:32:30|23259.31|23179.31|23249.98|23169.98|23259.31|23179.31|23249.51|23169.51|10
1732710760000|2024-11-27 12:32:40|23251.63|23171.63|23254.78|23174.78|23256.04|23176.04|23251.63|23171.63|10
1732710770000|2024-11-27 12:32:50|23254.04|23174.04|23256.13|23176.13|23256.67|23176.67|23254.04|23174.04|10
1732710780000|2024-11-27 12:33:00|23256.53|23176.53|23252.34|23172.34|23256.53|23176.53|23252.17|23172.17|10
1732710790000|2024-11-27 12:33:10|23251.4|23171.4|23251.11|23171.11|23251.4|23171.4|23249.03|23169.03|10
1732710800000|2024-11-27 12:33:20|23249.95|23169.95|23254.56|23174.56|23254.56|23174.56|23249.81|23169.81|10
1732710810000|2024-11-27 12:33:30|23254.76|23174.76|23256.6|23176.6|23256.6|23176.6|23254.67|23174.67|10
1732710820000|2024-11-27 12:33:40|23257.66|23177.66|23252.73|23172.73|23257.96|23177.96|23252.58|23172.58|10
1732710830000|2024-11-27 12:33:50|23252.42|23172.42|23251.21|23171.21|23252.42|23172.42|23250.13|23170.13|10
1732710840000|2024-11-27 12:34:00|23252.01|23172.01|23257.12|23177.12|23257.29|23177.29|23252.01|23172.01|10
1732710850000|2024-11-27 12:34:10|23257.37|23177.37|23262.68|23182.68|23262.77|23182.77|23257.37|23177.37|10
1732710860000|2024-11-27 12:34:20|23261.76|23181.76|23263.6|23183.6|23263.6|23183.6|23259.55|23179.55|10
1732710870000|2024-11-27 12:34:30|23264.46|23184.46|23266.47|23186.47|23266.83|23186.83|23264.46|23184.46|10
1732710880000|2024-11-27 12:34:40|23266.3|23186.3|23264.6|23184.6|23266.3|23186.3|23264.16|23184.16|10
1732710890000|2024-11-27 12:34:50|23264.05|23184.05|23267.67|23187.67|23267.76|23187.76|23264.05|23184.05|10
1732710900000|2024-11-27 12:35:00|23268.76|23188.76|23275.96|23195.96|23275.96|23195.96|23268.76|23188.76|10
1732710910000|2024-11-27 12:35:10|23276.58|23196.58|23278.8|23198.8|23278.86|23198.86|23276.58|23196.58|10
1732710920000|2024-11-27 12:35:20|23278.78|23198.78|23278.61|23198.61|23278.89|23198.89|23277.34|23197.34|10
1732710930000|2024-11-27 12:35:30|23278.97|23198.97|23272.86|23192.86|23279.05|23199.05|23272.86|23192.86|10
1732710940000|2024-11-27 12:35:40|23273.61|23193.61|23271.27|23191.27|23273.64|23193.64|23271.27|23191.27|10
1732710950000|2024-11-27 12:35:50|23271.26|23191.26|23270.14|23190.14|23271.26|23191.26|23270.11|23190.11|10
1732710960000|2024-11-27 12:36:00|23269.44|23189.44|23269.16|23189.16|23271.12|23191.12|23268.37|23188.37|10
1732710970000|2024-11-27 12:36:10|23269.22|23189.22|23262.41|23182.41|23269.22|23189.22|23262.41|23182.41|9
1732710980000|2024-11-27 12:36:20|23262.03|23182.03|23262.26|23182.26|23262.87|23182.87|23260.86|23180.86|10
1732710990000|2024-11-27 12:36:30|23262.33|23182.33|23261.94|23181.94|23263.72|23183.72|23260.96|23180.96|10
1732711000000|2024-11-27 12:36:40|23262.52|23182.52|23262.17|23182.17|23262.52|23182.52|23260.18|23180.18|10
1732711010000|2024-11-27 12:36:50|23263.86|23183.86|23270.42|23190.42|23270.42|23190.42|23263.86|23183.86|10
1732711020000|2024-11-27 12:37:00|23270.71|23190.71|23270.55|23190.55|23270.84|23190.84|23269.93|23189.93|9
1732711030000|2024-11-27 12:37:10|23270.49|23190.49|23268.21|23188.21|23270.49|23190.49|23267.96|23187.96|9
1732711040000|2024-11-27 12:37:20|23268.5|23188.5|23263.77|23183.77|23268.9|23188.9|23263.77|23183.77|10
1732711050000|2024-11-27 12:37:30|23263|23183|23263.33|23183.33|23263.33|23183.33|23261.11|23181.11|10
1732711060000|2024-11-27 12:37:40|23264.73|23184.73|23262.55|23182.55|23265.4|23185.4|23262.55|23182.55|10
1732711070000|2024-11-27 12:37:50|23262.21|23182.21|23262.96|23182.96|23263.12|23183.12|23261.86|23181.86|10
1732711080000|2024-11-27 12:38:00|23263.31|23183.31|23262.65|23182.65|23263.51|23183.51|23261.39|23181.39|10
1732711090000|2024-11-27 12:38:10|23263.04|23183.04|23262.98|23182.98|23263.98|23183.98|23262.62|23182.62|10
1732711100000|2024-11-27 12:38:20|23263.03|23183.03|23261.48|23181.48|23263.03|23183.03|23260.9|23180.9|10
1732711110000|2024-11-27 12:38:30|23261.1|23181.1|23261.76|23181.76|23262.06|23182.06|23259.35|23179.35|9
1732711120000|2024-11-27 12:38:40|23263.08|23183.08|23273.15|23193.15|23273.15|23193.15|23263.08|23183.08|10
1732711130000|2024-11-27 12:38:50|23273.35|23193.35|23276.87|23196.87|23276.88|23196.88|23273.35|23193.35|10
1732711140000|2024-11-27 12:39:00|23276.9|23196.9|23279.42|23199.42|23279.98|23199.98|23276.9|23196.9|10
1732711150000|2024-11-27 12:39:10|23278.64|23198.64|23278.11|23198.11|23279.99|23199.99|23278|23198|10
1732711160000|2024-11-27 12:39:20|23278.01|23198.01|23273.36|23193.36|23278.01|23198.01|23273.33|23193.33|10
1732711170000|2024-11-27 12:39:30|23271.78|23191.78|23273.4|23193.4|23273.49|23193.49|23271.78|23191.78|10
1732711180000|2024-11-27 12:39:40|23273.86|23193.86|23275.4|23195.4|23275.95|23195.95|23273.86|23193.86|10
1732711190000|2024-11-27 12:39:50|23275.5|23195.5|23276.66|23196.66|23276.82|23196.82|23275.5|23195.5|10
1732711200000|2024-11-27 12:40:00|23276|23196|23272.43|23192.43|23276|23196|23272.28|23192.28|10
1732711210000|2024-11-27 12:40:10|23272.17|23192.17|23273.41|23193.41|23273.5|23193.5|23272.17|23192.17|10
1732711220000|2024-11-27 12:40:20|23273.49|23193.49|23272.82|23192.82|23273.49|23193.49|23266.8|23186.8|10
1732711230000|2024-11-27 12:40:30|23273.47|23193.47|23275.61|23195.61|23276.88|23196.88|23273.47|23193.47|10
1732711240000|2024-11-27 12:40:40|23275.16|23195.16|23277.09|23197.09|23277.47|23197.47|23274.75|23194.75|10
1732711250000|2024-11-27 12:40:50|23277.68|23197.68|23281.58|23201.58|23281.58|23201.58|23277.68|23197.68|9
1732711260000|2024-11-27 12:41:00|23281.33|23201.33|23290.06|23210.06|23290.06|23210.06|23281.18|23201.18|10
1732711270000|2024-11-27 12:41:10|23290.28|23210.28|23302.29|23222.29|23302.29|23222.29|23290.28|23210.28|10
1732711280000|2024-11-27 12:41:20|23302.84|23222.84|23307.91|23227.91|23307.91|23227.91|23302.84|23222.84|10
1732711290000|2024-11-27 12:41:30|23308.26|23228.26|23309.66|23229.66|23309.66|23229.66|23308.26|23228.26|10
1732711300000|2024-11-27 12:41:40|23309.74|23229.74|23317.84|23237.84|23317.84|23237.84|23309.6|23229.6|10
1732711310000|2024-11-27 12:41:50|23318.45|23238.45|23319.54|23239.54|23319.54|23239.54|23317.82|23237.82|10
1732711320000|2024-11-27 12:42:00|23319.71|23239.71|23316.63|23236.63|23320.28|23240.28|23316.63|23236.63|10
1732711330000|2024-11-27 12:42:10|23314.8|23234.8|23318.66|23238.66|23321.52|23241.52|23314.8|23234.8|10
1732711340000|2024-11-27 12:42:20|23318.73|23238.73|23318.9|23238.9|23321.28|23241.28|23318.73|23238.73|10
1732711350000|2024-11-27 12:42:30|23319.04|23239.04|23319.66|23239.66|23319.66|23239.66|23318.43|23238.43|10
1732711360000|2024-11-27 12:42:40|23319.72|23239.72|23315.73|23235.73|23319.72|23239.72|23315.73|23235.73|10
1732711370000|2024-11-27 12:42:50|23315.52|23235.52|23318.23|23238.23|23318.23|23238.23|23315.52|23235.52|10
1732711380000|2024-11-27 12:43:00|23319.12|23239.12|23317.41|23237.41|23319.9|23239.9|23317.41|23237.41|10
1732711390000|2024-11-27 12:43:10|23317.33|23237.33|23313|23233|23317.33|23237.33|23313|23233|9
1732711400000|2024-11-27 12:43:20|23313.01|23233.01|23311.63|23231.63|23313.01|23233.01|23310.9|23230.9|10
1732711410000|2024-11-27 12:43:30|23311.75|23231.75|23312.89|23232.89|23313.01|23233.01|23310.91|23230.91|10
1732711420000|2024-11-27 12:43:40|23312.75|23232.75|23313.27|23233.27|23313.67|23233.67|23312.75|23232.75|10
1732711430000|2024-11-27 12:43:50|23311.86|23231.86|23312.65|23232.65|23312.65|23232.65|23310.81|23230.81|10
1732711440000|2024-11-27 12:44:00|23312.79|23232.79|23312.94|23232.94|23313.47|23233.47|23312.44|23232.44|9
1732711450000|2024-11-27 12:44:10|23312.79|23232.79|23306.8|23226.8|23313.26|23233.26|23306.8|23226.8|10
1732711460000|2024-11-27 12:44:20|23306.47|23226.47|23307.53|23227.53|23307.53|23227.53|23305.95|23225.95|10
1732711470000|2024-11-27 12:44:30|23308.35|23228.35|23310.98|23230.98|23310.98|23230.98|23308.35|23228.35|10
1732711480000|2024-11-27 12:44:40|23311.27|23231.27|23309.95|23229.95|23311.27|23231.27|23309.62|23229.62|10
1732711490000|2024-11-27 12:44:50|23309.71|23229.71|23309.85|23229.85|23309.85|23229.85|23308.33|23228.33|10
1732711500000|2024-11-27 12:45:00|23310.19|23230.19|23311.48|23231.48|23311.84|23231.84|23310.19|23230.19|10
1732711510000|2024-11-27 12:45:10|23312.29|23232.29|23306.86|23226.86|23312.29|23232.29|23305.61|23225.61|10
1732711520000|2024-11-27 12:45:20|23306.61|23226.61|23311.31|23231.31|23311.31|23231.31|23305.77|23225.77|10
1732711530000|2024-11-27 12:45:30|23312.7|23232.7|23319.83|23239.83|23320.6|23240.6|23312.7|23232.7|10
1732711540000|2024-11-27 12:45:40|23319.19|23239.19|23319.6|23239.6|23320.15|23240.15|23319.08|23239.08|10
1732711550000|2024-11-27 12:45:50|23319.46|23239.46|23322.13|23242.13|23322.13|23242.13|23319.46|23239.46|10
1732711560000|2024-11-27 12:46:00|23322.84|23242.84|23323.74|23243.74|23323.81|23243.81|23322.84|23242.84|10
1732711570000|2024-11-27 12:46:10|23324.64|23244.64|23334.1|23254.1|23334.1|23254.1|23324.64|23244.64|10
1732711580000|2024-11-27 12:46:20|23335.52|23255.52|23342.71|23262.71|23342.71|23262.71|23335.52|23255.52|10
1732711590000|2024-11-27 12:46:30|23343.25|23263.25|23341.84|23261.84|23343.75|23263.75|23341.35|23261.35|10
1732711600000|2024-11-27 12:46:40|23342.54|23262.54|23344.82|23264.82|23344.83|23264.83|23342.54|23262.54|10
1732711610000|2024-11-27 12:46:50|23345.49|23265.49|23349.19|23269.19|23350.12|23270.12|23345.33|23265.33|9
1732711620000|2024-11-27 12:47:00|23348.25|23268.25|23352.36|23272.36|23352.36|23272.36|23347.59|23267.59|9
1732711630000|2024-11-27 12:47:10|23353.44|23273.44|23351.67|23271.67|23354.7|23274.7|23351.67|23271.67|10
1732711640000|2024-11-27 12:47:20|23351.63|23271.63|23357.63|23277.63|23359.05|23279.05|23351.53|23271.53|10
1732711650000|2024-11-27 12:47:30|23357.58|23277.58|23353.4|23273.4|23357.58|23277.58|23352.82|23272.82|10
1732711660000|2024-11-27 12:47:40|23353.41|23273.41|23353.04|23273.04|23354.15|23274.15|23352.35|23272.35|10
1732711670000|2024-11-27 12:47:50|23353.07|23273.07|23353.98|23273.98|23354.01|23274.01|23352.34|23272.34|10
1732711680000|2024-11-27 12:48:00|23354.05|23274.05|23355.04|23275.04|23355.04|23275.04|23353.51|23273.51|10
1732711690000|2024-11-27 12:48:10|23355.44|23275.44|23356.58|23276.58|23357.13|23277.13|23355.44|23275.44|10
1732711700000|2024-11-27 12:48:20|23356.41|23276.41|23361.42|23281.42|23361.42|23281.42|23356.41|23276.41|10
1732711710000|2024-11-27 12:48:30|23361.22|23281.22|23356.87|23276.87|23361.22|23281.22|23356.36|23276.36|10
1732711720000|2024-11-27 12:48:40|23357.12|23277.12|23357.06|23277.06|23357.7|23277.7|23357|23277|10
1732711730000|2024-11-27 12:48:50|23357.08|23277.08|23356.53|23276.53|23357.16|23277.16|23356.23|23276.23|10
1732711740000|2024-11-27 12:49:00|23356.37|23276.37|23348|23268|23356.37|23276.37|23348|23268|10
1732711750000|2024-11-27 12:49:10|23347.65|23267.65|23348.36|23268.36|23348.71|23268.71|23347.22|23267.22|10
1732711760000|2024-11-27 12:49:20|23347.97|23267.97|23343.55|23263.55|23347.97|23267.97|23343.55|23263.55|10
1732711770000|2024-11-27 12:49:30|23341.46|23261.46|23336.65|23256.65|23341.46|23261.46|23336.65|23256.65|9
1732711780000|2024-11-27 12:49:40|23336.36|23256.36|23337.32|23257.32|23337.32|23257.32|23336.27|23256.27|10
1732711790000|2024-11-27 12:49:50|23337.72|23257.72|23338.9|23258.9|23338.9|23258.9|23337.72|23257.72|10
1732711800000|2024-11-27 12:50:00|23338.93|23258.93|23337.41|23257.41|23338.95|23258.95|23336.58|23256.58|10
1732711810000|2024-11-27 12:50:10|23337.5|23257.5|23338.46|23258.46|23339.47|23259.47|23337.15|23257.15|10
1732711820000|2024-11-27 12:50:20|23338.12|23258.12|23334.45|23254.45|23338.12|23258.12|23334.17|23254.17|10
1732711830000|2024-11-27 12:50:30|23334.2|23254.2|23339.95|23259.95|23339.95|23259.95|23334.2|23254.2|10
1732711840000|2024-11-27 12:50:40|23340.08|23260.08|23342.76|23262.76|23342.76|23262.76|23339.61|23259.61|10
1732711850000|2024-11-27 12:50:50|23342.32|23262.32|23342.68|23262.68|23343.54|23263.54|23342.32|23262.32|10
1732711860000|2024-11-27 12:51:00|23342.9|23262.9|23344.03|23264.03|23344.08|23264.08|23342.65|23262.65|10
1732711870000|2024-11-27 12:51:10|23344.27|23264.27|23349.83|23269.83|23350.2|23270.2|23344.06|23264.06|10
1732711880000|2024-11-27 12:51:20|23352.37|23272.37|23359.77|23279.77|23359.77|23279.77|23352.37|23272.37|10
1732711890000|2024-11-27 12:51:30|23360.63|23280.63|23363.42|23283.42|23364.2|23284.2|23360.63|23280.63|10
1732711900000|2024-11-27 12:51:40|23363.36|23283.36|23367.35|23287.35|23367.35|23287.35|23363.36|23283.36|10
1732711910000|2024-11-27 12:51:50|23367.01|23287.01|23369.55|23289.55|23369.55|23289.55|23367.01|23287.01|10
1732711920000|2024-11-27 12:52:00|23372.86|23292.86|23382.74|23302.74|23382.74|23302.74|23372.86|23292.86|10
1732711930000|2024-11-27 12:52:10|23384.71|23304.71|23387.51|23307.51|23388.2|23308.2|23384.38|23304.38|10
1732711940000|2024-11-27 12:52:20|23388.07|23308.07|23385.3|23305.3|23388.32|23308.32|23385.3|23305.3|10
1732711950000|2024-11-27 12:52:30|23384.77|23304.77|23387.59|23307.59|23387.59|23307.59|23384.17|23304.17|10
1732711960000|2024-11-27 12:52:40|23387.62|23307.62|23385.56|23305.56|23387.62|23307.62|23385.45|23305.45|10
1732711970000|2024-11-27 12:52:50|23385.91|23305.91|23388.48|23308.48|23388.48|23308.48|23385.7|23305.7|10
1732711980000|2024-11-27 12:53:00|23388.27|23308.27|23388.37|23308.37|23388.66|23308.66|23387.72|23307.72|10
1732711990000|2024-11-27 12:53:10|23388.67|23308.67|23385.89|23305.89|23388.67|23308.67|23385.71|23305.71|10
1732712000000|2024-11-27 12:53:20|23394.3|23314.3|23402.38|23322.38|23402.38|23322.38|23393.35|23313.35|10
1732712010000|2024-11-27 12:53:30|23402.57|23322.57|23409.4|23329.4|23409.4|23329.4|23402.57|23322.57|10
1732712020000|2024-11-27 12:53:40|23409.5|23329.5|23411.63|23331.63|23412.15|23332.15|23409.05|23329.05|10
1732712030000|2024-11-27 12:53:50|23410.96|23330.96|23408.67|23328.67|23410.96|23330.96|23407.55|23327.55|10
1732712040000|2024-11-27 12:54:00|23408.42|23328.42|23412.67|23332.67|23412.67|23332.67|23408.42|23328.42|10
1732712050000|2024-11-27 12:54:10|23412.79|23332.79|23412.45|23332.45|23412.82|23332.82|23412.19|23332.19|10
1732712060000|2024-11-27 12:54:20|23412.86|23332.86|23413.97|23333.97|23414.03|23334.03|23412.86|23332.86|10
1732712070000|2024-11-27 12:54:30|23414.38|23334.38|23416.44|23336.44|23416.44|23336.44|23414.38|23334.38|10
1732712080000|2024-11-27 12:54:40|23416.92|23336.92|23414.83|23334.83|23417.82|23337.82|23414.83|23334.83|10
1732712090000|2024-11-27 12:54:50|23413.12|23333.12|23411.18|23331.18|23413.12|23333.12|23411.18|23331.18|10
1732712100000|2024-11-27 12:55:00|23410.86|23330.86|23404.68|23324.68|23410.9|23330.9|23404.68|23324.68|10
1732712110000|2024-11-27 12:55:10|23401.75|23321.75|23387.38|23307.38|23401.75|23321.75|23387.38|23307.38|10
1732712120000|2024-11-27 12:55:20|23386.97|23306.97|23390.24|23310.24|23390.24|23310.24|23386.97|23306.97|10
1732712130000|2024-11-27 12:55:30|23391.02|23311.02|23398.66|23318.66|23398.99|23318.99|23391.02|23311.02|10
1732712140000|2024-11-27 12:55:40|23400.06|23320.06|23396.51|23316.51|23400.71|23320.71|23396.51|23316.51|10
1732712150000|2024-11-27 12:55:50|23397.28|23317.28|23386.71|23306.71|23397.28|23317.28|23386.71|23306.71|10
1732712160000|2024-11-27 12:56:00|23386.94|23306.94|23383.83|23303.83|23386.98|23306.98|23383.55|23303.55|10
1732712170000|2024-11-27 12:56:10|23383.92|23303.92|23383.6|23303.6|23385.67|23305.67|23383.26|23303.26|10
1732712180000|2024-11-27 12:56:20|23380.47|23300.47|23375.78|23295.78|23380.47|23300.47|23375.78|23295.78|10
1732712190000|2024-11-27 12:56:30|23375.22|23295.22|23377.95|23297.95|23377.95|23297.95|23374.88|23294.88|10
1732712200000|2024-11-27 12:56:40|23377.66|23297.66|23378.65|23298.65|23379.03|23299.03|23377.46|23297.46|9
1732712210000|2024-11-27 12:56:50|23378.94|23298.94|23378.68|23298.68|23379.18|23299.18|23377.88|23297.88|10
1732712220000|2024-11-27 12:57:00|23378.64|23298.64|23376.58|23296.58|23378.64|23298.64|23376.22|23296.22|10
1732712230000|2024-11-27 12:57:10|23376.57|23296.57|23377.56|23297.56|23377.56|23297.56|23374.19|23294.19|9
1732712240000|2024-11-27 12:57:20|23378.27|23298.27|23384.87|23304.87|23384.87|23304.87|23377.52|23297.52|10
1732712250000|2024-11-27 12:57:30|23386.43|23306.43|23389.42|23309.42|23389.42|23309.42|23386.43|23306.43|10
1732712260000|2024-11-27 12:57:40|23389.74|23309.74|23397.99|23317.99|23398.59|23318.59|23389.74|23309.74|10
1732712270000|2024-11-27 12:57:50|23398.76|23318.76|23398.66|23318.66|23400.62|23320.62|23398.44|23318.44|10
1732712280000|2024-11-27 12:58:00|23398.59|23318.59|23400.59|23320.59|23400.59|23320.59|23398.59|23318.59|10
1732712290000|2024-11-27 12:58:10|23400.14|23320.14|23407.3|23327.3|23407.3|23327.3|23399|23319|10
1732712300000|2024-11-27 12:58:20|23407.76|23327.76|23410.15|23330.15|23410.15|23330.15|23407.76|23327.76|10
1732712310000|2024-11-27 12:58:30|23410.24|23330.24|23413.28|23333.28|23413.28|23333.28|23410.24|23330.24|9
1732712320000|2024-11-27 12:58:40|23413.52|23333.52|23415.37|23335.37|23415.47|23335.47|23413.52|23333.52|10
1732712330000|2024-11-27 12:58:50|23415.41|23335.41|23415.54|23335.54|23416.35|23336.35|23415.18|23335.18|10
1732712340000|2024-11-27 12:59:00|23415.62|23335.62|23416.37|23336.37|23416.62|23336.62|23414.91|23334.91|10
1732712350000|2024-11-27 12:59:10|23415.63|23335.63|23419.64|23339.64|23419.64|23339.64|23414.06|23334.06|10
1732712360000|2024-11-27 12:59:20|23419.11|23339.11|23418.92|23338.92|23420.15|23340.15|23418.92|23338.92|10
1732712370000|2024-11-27 12:59:30|23419.4|23339.4|23420.39|23340.39|23420.39|23340.39|23418.81|23338.81|10
1732712380000|2024-11-27 12:59:40|23419.25|23339.25|23418.81|23338.81|23419.39|23339.39|23418.3|23338.3|10
1732712390000|2024-11-27 12:59:50|23419.53|23339.53|23420.23|23340.23|23421.98|23341.98|23419.16|23339.16|10
1732712400000|2024-11-27 13:00:00|23420.4|23340.4|23423.23|23343.23|23423.23|23343.23|23419.55|23339.55|10
1732712410000|2024-11-27 13:00:10|23423.15|23343.15|23423|23343|23425.52|23345.52|23422.83|23342.83|10
1732712420000|2024-11-27 13:00:20|23422.05|23342.05|23418.67|23338.67|23422.05|23342.05|23418.67|23338.67|10
1732712430000|2024-11-27 13:00:30|23418.61|23338.61|23413.1|23333.1|23418.61|23338.61|23412.56|23332.56|10
1732712440000|2024-11-27 13:00:40|23413.18|23333.18|23407.31|23327.31|23413.18|23333.18|23407.31|23327.31|10
1732712450000|2024-11-27 13:00:50|23404.2|23324.2|23400.4|23320.4|23404.2|23324.2|23398.95|23318.95|10
1732712460000|2024-11-27 13:01:00|23400.81|23320.81|23414.75|23334.75|23414.75|23334.75|23400.81|23320.81|10
1732712470000|2024-11-27 13:01:10|23415.45|23335.45|23423.54|23343.54|23423.54|23343.54|23415.31|23335.31|10
1732712480000|2024-11-27 13:01:20|23427.23|23347.23|23436.31|23356.31|23436.31|23356.31|23427.23|23347.23|10
1732712490000|2024-11-27 13:01:30|23436.85|23356.85|23438.8|23358.8|23439.2|23359.2|23436.67|23356.67|10
1732712500000|2024-11-27 13:01:40|23438.16|23358.16|23435.41|23355.41|23438.55|23358.55|23434.69|23354.69|10
1732712510000|2024-11-27 13:01:50|23433.91|23353.91|23424.67|23344.67|23433.91|23353.91|23424.67|23344.67|10
1732712520000|2024-11-27 13:02:00|23424.61|23344.61|23433.69|23353.69|23433.73|23353.73|23423.59|23343.59|10
1732712530000|2024-11-27 13:02:10|23435.84|23355.84|23441.74|23361.74|23443.25|23363.25|23435.84|23355.84|10
1732712540000|2024-11-27 13:02:20|23442.3|23362.3|23452.22|23372.22|23452.22|23372.22|23442.21|23362.21|10
1732712550000|2024-11-27 13:02:30|23453.61|23373.61|23450.84|23370.84|23456.67|23376.67|23450.84|23370.84|10
1732712560000|2024-11-27 13:02:40|23453.18|23373.18|23451.74|23371.74|23453.7|23373.7|23450.68|23370.68|10
1732712570000|2024-11-27 13:02:50|23452|23372|23448.19|23368.19|23452|23372|23448.16|23368.16|10
1732712580000|2024-11-27 13:03:00|23448.51|23368.51|23449.05|23369.05|23449.05|23369.05|23442.26|23362.26|10
1732712590000|2024-11-27 13:03:10|23450.6|23370.6|23462.32|23382.32|23462.32|23382.32|23450.6|23370.6|10
1732712600000|2024-11-27 13:03:20|23464.07|23384.07|23469.71|23389.71|23469.71|23389.71|23464.07|23384.07|10
1732712610000|2024-11-27 13:03:30|23469.35|23389.35|23474.31|23394.31|23474.52|23394.52|23469.35|23389.35|10
1732712620000|2024-11-27 13:03:40|23474.13|23394.13|23475.49|23395.49|23475.49|23395.49|23474.13|23394.13|10
1732712630000|2024-11-27 13:03:50|23475.6|23395.6|23492.23|23412.23|23492.23|23412.23|23475.47|23395.47|10
1732712640000|2024-11-27 13:04:00|23493.25|23413.25|23502|23422|23502|23422|23493.25|23413.25|10
1732712650000|2024-11-27 13:04:10|23502.72|23422.72|23508.23|23428.23|23508.23|23428.23|23502.72|23422.72|10
1732712660000|2024-11-27 13:04:20|23508.8|23428.8|23507.43|23427.43|23510.22|23430.22|23507.43|23427.43|10
1732712670000|2024-11-27 13:04:30|23506.31|23426.31|23505.21|23425.21|23507.19|23427.19|23505.21|23425.21|10
1732712680000|2024-11-27 13:04:40|23506.28|23426.28|23506.27|23426.27|23507.13|23427.13|23505.68|23425.68|10
1732712690000|2024-11-27 13:04:50|23506.91|23426.91|23509.02|23429.02|23509.02|23429.02|23506.91|23426.91|10
1732712700000|2024-11-27 13:05:00|23509.07|23429.07|23505.43|23425.43|23509.07|23429.07|23505.43|23425.43|10
1732712710000|2024-11-27 13:05:10|23503.9|23423.9|23506.27|23426.27|23506.27|23426.27|23502.54|23422.54|10
1732712720000|2024-11-27 13:05:20|23507.15|23427.15|23509.1|23429.1|23509.42|23429.42|23506.64|23426.64|10
1732712730000|2024-11-27 13:05:30|23509.91|23429.91|23522.95|23442.95|23522.95|23442.95|23509.91|23429.91|10
1732712740000|2024-11-27 13:05:40|23523.7|23443.7|23523.16|23443.16|23524.6|23444.6|23522.76|23442.76|10
1732712750000|2024-11-27 13:05:50|23523.47|23443.47|23524.6|23444.6|23524.85|23444.85|23523.47|23443.47|10
1732712760000|2024-11-27 13:06:00|23524.22|23444.22|23528.3|23448.3|23528.3|23448.3|23522.27|23442.27|10
1732712770000|2024-11-27 13:06:10|23529.6|23449.6|23534.45|23454.45|23534.45|23454.45|23529.6|23449.6|10
1732712780000|2024-11-27 13:06:20|23535.01|23455.01|23536.45|23456.45|23536.45|23456.45|23533.62|23453.62|10
1732712790000|2024-11-27 13:06:30|23536.87|23456.87|23539.45|23459.45|23539.96|23459.96|23536.87|23456.87|10
1732712800000|2024-11-27 13:06:40|23540.46|23460.46|23536.96|23456.96|23542.36|23462.36|23536.96|23456.96|10
1732712810000|2024-11-27 13:06:50|23536.87|23456.87|23535.39|23455.39|23537.69|23457.69|23534.05|23454.05|10
1732712820000|2024-11-27 13:07:00|23534.95|23454.95|23539.52|23459.52|23539.52|23459.52|23534.95|23454.95|10
1732712830000|2024-11-27 13:07:10|23541.88|23461.88|23538.57|23458.57|23541.88|23461.88|23538.57|23458.57|10
1732712840000|2024-11-27 13:07:20|23537.58|23457.58|23537.2|23457.2|23542.61|23462.61|23535.2|23455.2|10
1732712850000|2024-11-27 13:07:30|23534.47|23454.47|23528.11|23448.11|23534.47|23454.47|23528.11|23448.11|10
1732712860000|2024-11-27 13:07:40|23527.74|23447.74|23509.17|23429.17|23527.74|23447.74|23509.17|23429.17|10
1732712870000|2024-11-27 13:07:50|23508.05|23428.05|23510.55|23430.55|23510.55|23430.55|23507.41|23427.41|10
1732712880000|2024-11-27 13:08:00|23511.79|23431.79|23513.71|23433.71|23515.78|23435.78|23511.79|23431.79|10
1732712890000|2024-11-27 13:08:10|23513.34|23433.34|23510.95|23430.95|23516.25|23436.25|23510.11|23430.11|10
1732712900000|2024-11-27 13:08:20|23510.75|23430.75|23500.98|23420.98|23510.84|23430.84|23500.98|23420.98|10
1732712910000|2024-11-27 13:08:30|23500.22|23420.22|23500.07|23420.07|23501.18|23421.18|23499.75|23419.75|10
1732712920000|2024-11-27 13:08:40|23497.44|23417.44|23492.75|23412.75|23497.44|23417.44|23491.43|23411.43|10
1732712930000|2024-11-27 13:08:50|23493.94|23413.94|23495.69|23415.69|23497.24|23417.24|23493.94|23413.94|10
1732712940000|2024-11-27 13:09:00|23495.49|23415.49|23504.27|23424.27|23504.27|23424.27|23495.28|23415.28|10
1732712950000|2024-11-27 13:09:10|23505.27|23425.27|23509.02|23429.02|23510.58|23430.58|23505.27|23425.27|10
1732712960000|2024-11-27 13:09:20|23505.71|23425.71|23505.17|23425.17|23505.71|23425.71|23504.72|23424.72|9
1732712970000|2024-11-27 13:09:30|23506.79|23426.79|23509.99|23429.99|23510.54|23430.54|23506.28|23426.28|9
1732712980000|2024-11-27 13:09:40|23510.02|23430.02|23503.62|23423.62|23510.02|23430.02|23502.46|23422.46|10
1732712990000|2024-11-27 13:09:50|23504.1|23424.1|23504.97|23424.97|23506.08|23426.08|23503.71|23423.71|10
1732713000000|2024-11-27 13:10:00|23504.92|23424.92|23501.03|23421.03|23504.92|23424.92|23501.03|23421.03|10
1732713010000|2024-11-27 13:10:10|23499.22|23419.22|23497.78|23417.78|23499.64|23419.64|23497.08|23417.08|10
1732713020000|2024-11-27 13:10:20|23496.9|23416.9|23498.49|23418.49|23498.61|23418.61|23496.74|23416.74|9
1732713030000|2024-11-27 13:10:30|23499.53|23419.53|23500.14|23420.14|23501.53|23421.53|23499.53|23419.53|9
1732713040000|2024-11-27 13:10:40|23500.81|23420.81|23497.4|23417.4|23500.81|23420.81|23497.32|23417.32|10
1732713050000|2024-11-27 13:10:50|23497.34|23417.34|23501.17|23421.17|23501.17|23421.17|23496.68|23416.68|10
1732713060000|2024-11-27 13:11:00|23498.53|23418.53|23500.26|23420.26|23500.26|23420.26|23498.53|23418.53|10
1732713070000|2024-11-27 13:11:10|23501.75|23421.75|23506.65|23426.65|23507.65|23427.65|23501.75|23421.75|10
1732713080000|2024-11-27 13:11:20|23506.09|23426.09|23511.28|23431.28|23511.28|23431.28|23506.09|23426.09|10
1732713090000|2024-11-27 13:11:30|23511.67|23431.67|23517.34|23437.34|23517.34|23437.34|23511.34|23431.34|10
1732713100000|2024-11-27 13:11:40|23516.14|23436.14|23509.56|23429.56|23516.14|23436.14|23508.91|23428.91|10
1732713110000|2024-11-27 13:11:50|23507.4|23427.4|23506.91|23426.91|23508.34|23428.34|23506.91|23426.91|10
1732713120000|2024-11-27 13:12:00|23507.14|23427.14|23500.48|23420.48|23507.14|23427.14|23500.14|23420.14|10
1732713130000|2024-11-27 13:12:10|23501.43|23421.43|23507.64|23427.64|23508.3|23428.3|23501.43|23421.43|10
1732713140000|2024-11-27 13:12:20|23507.12|23427.12|23505.84|23425.84|23508.73|23428.73|23504.76|23424.76|10
1732713150000|2024-11-27 13:12:30|23505.66|23425.66|23497.82|23417.82|23505.68|23425.68|23497.82|23417.82|10
1732713160000|2024-11-27 13:12:40|23498.02|23418.02|23491.59|23411.59|23498.02|23418.02|23491.59|23411.59|10
1732713170000|2024-11-27 13:12:50|23490.85|23410.85|23488.15|23408.15|23490.85|23410.85|23486.3|23406.3|10
1732713180000|2024-11-27 13:13:00|23487.74|23407.74|23489.43|23409.43|23489.43|23409.43|23487.74|23407.74|10
1732713190000|2024-11-27 13:13:10|23490.91|23410.91|23494.24|23414.24|23494.24|23414.24|23490.91|23410.91|10
1732713200000|2024-11-27 13:13:20|23494.97|23414.97|23496.96|23416.96|23496.96|23416.96|23494.66|23414.66|9
1732713210000|2024-11-27 13:13:30|23497.66|23417.66|23496.36|23416.36|23497.66|23417.66|23495.89|23415.89|10
1732713220000|2024-11-27 13:13:40|23496.37|23416.37|23497.94|23417.94|23497.94|23417.94|23496.37|23416.37|10
1732713230000|2024-11-27 13:13:50|23497.95|23417.95|23497.39|23417.39|23498.58|23418.58|23496.45|23416.45|10
1732713240000|2024-11-27 13:14:00|23498.36|23418.36|23494.67|23414.67|23498.36|23418.36|23494.67|23414.67|9
1732713250000|2024-11-27 13:14:10|23493.65|23413.65|23490.8|23410.8|23493.65|23413.65|23490.49|23410.49|10
1732713260000|2024-11-27 13:14:20|23491.03|23411.03|23488.27|23408.27|23491.47|23411.47|23488.27|23408.27|10
1732713270000|2024-11-27 13:14:30|23487.07|23407.07|23480.81|23400.81|23487.07|23407.07|23480.81|23400.81|10
1732713280000|2024-11-27 13:14:40|23480.46|23400.46|23480.85|23400.85|23480.85|23400.85|23478.25|23398.25|10
1732713290000|2024-11-27 13:14:50|23481.11|23401.11|23479.44|23399.44|23483.57|23403.57|23477.9|23397.9|10
1732713300000|2024-11-27 13:15:00|23480.18|23400.18|23480.1|23400.1|23481.39|23401.39|23480.1|23400.1|10
1732713310000|2024-11-27 13:15:10|23478.34|23398.34|23473.7|23393.7|23478.52|23398.52|23473.7|23393.7|10
1732713320000|2024-11-27 13:15:20|23471.48|23391.48|23467.21|23387.21|23471.48|23391.48|23467.21|23387.21|10
1732713330000|2024-11-27 13:15:30|23467.11|23387.11|23460.54|23380.54|23467.11|23387.11|23460.54|23380.54|10
1732713340000|2024-11-27 13:15:40|23460.6|23380.6|23451.67|23371.67|23460.6|23380.6|23451.67|23371.67|10
1732713350000|2024-11-27 13:15:50|23451.34|23371.34|23448.35|23368.35|23451.34|23371.34|23446.13|23366.13|10
1732713360000|2024-11-27 13:16:00|23449.77|23369.77|23459.25|23379.25|23459.25|23379.25|23449.77|23369.77|10
1732713370000|2024-11-27 13:16:10|23459.82|23379.82|23455.03|23375.03|23460.2|23380.2|23455.03|23375.03|10
1732713380000|2024-11-27 13:16:20|23455.35|23375.35|23461.64|23381.64|23461.64|23381.64|23454.52|23374.52|10
1732713390000|2024-11-27 13:16:30|23462.01|23382.01|23464.57|23384.57|23464.57|23384.57|23461.89|23381.89|10
1732713400000|2024-11-27 13:16:40|23465.73|23385.73|23474.17|23394.17|23474.17|23394.17|23465.63|23385.63|10
1732713410000|2024-11-27 13:16:50|23474.26|23394.26|23474.53|23394.53|23475.48|23395.48|23474.26|23394.26|10
1732713420000|2024-11-27 13:17:00|23473.84|23393.84|23470.52|23390.52|23474.13|23394.13|23470.52|23390.52|10
1732713430000|2024-11-27 13:17:10|23469.84|23389.84|23466.47|23386.47|23469.84|23389.84|23465.4|23385.4|10
1732713440000|2024-11-27 13:17:20|23465.85|23385.85|23460.69|23380.69|23466.14|23386.14|23460.69|23380.69|10
1732713450000|2024-11-27 13:17:30|23459.14|23379.14|23460.88|23380.88|23460.88|23380.88|23458.22|23378.22|10
1732713460000|2024-11-27 13:17:40|23460.66|23380.66|23462.79|23382.79|23463.5|23383.5|23460.66|23380.66|10
1732713470000|2024-11-27 13:17:50|23462.07|23382.07|23457.25|23377.25|23462.66|23382.66|23457.25|23377.25|10
1732713480000|2024-11-27 13:18:00|23455.85|23375.85|23452.39|23372.39|23455.85|23375.85|23451.11|23371.11|10
1732713490000|2024-11-27 13:18:10|23452.52|23372.52|23456.26|23376.26|23456.99|23376.99|23452.52|23372.52|10
1732713500000|2024-11-27 13:18:20|23455.48|23375.48|23459.34|23379.34|23459.34|23379.34|23454.63|23374.63|10
1732713510000|2024-11-27 13:18:30|23459.29|23379.29|23458.52|23378.52|23461.93|23381.93|23458.16|23378.16|10
1732713520000|2024-11-27 13:18:40|23460.11|23380.11|23466.8|23386.8|23466.95|23386.95|23458.77|23378.77|10
1732713530000|2024-11-27 13:18:50|23466.69|23386.69|23470.28|23390.28|23470.28|23390.28|23466.69|23386.69|9
1732713540000|2024-11-27 13:19:00|23471.01|23391.01|23471|23391|23472.89|23392.89|23470.62|23390.62|10
1732713550000|2024-11-27 13:19:10|23470.65|23390.65|23465.67|23385.67|23470.86|23390.86|23465.67|23385.67|10
1732713560000|2024-11-27 13:19:20|23467.02|23387.02|23471.84|23391.84|23471.84|23391.84|23463.8|23383.8|10
1732713570000|2024-11-27 13:19:30|23471.9|23391.9|23474.32|23394.32|23476.11|23396.11|23471.9|23391.9|10
1732713580000|2024-11-27 13:19:40|23474.04|23394.04|23473.41|23393.41|23474.04|23394.04|23472.71|23392.71|10
1732713590000|2024-11-27 13:19:50|23473|23393|23474.39|23394.39|23474.39|23394.39|23472.75|23392.75|10
1732713600000|2024-11-27 13:20:00|23474.98|23394.98|23473.38|23393.38|23474.98|23394.98|23473.13|23393.13|10
1732713610000|2024-11-27 13:20:10|23473.7|23393.7|23469.84|23389.84|23473.7|23393.7|23469.82|23389.82|10
1732713620000|2024-11-27 13:20:20|23469.04|23389.04|23472.16|23392.16|23472.16|23392.16|23468.34|23388.34|10
1732713630000|2024-11-27 13:20:30|23472.42|23392.42|23470.05|23390.05|23472.42|23392.42|23470.05|23390.05|10
1732713640000|2024-11-27 13:20:40|23468.91|23388.91|23471.17|23391.17|23471.17|23391.17|23468.91|23388.91|10
1732713650000|2024-11-27 13:20:50|23471.15|23391.15|23471.7|23391.7|23473.33|23393.33|23471.06|23391.06|10
1732713660000|2024-11-27 13:21:00|23463.42|23383.42|23449.59|23369.59|23463.42|23383.42|23449.59|23369.59|10
1732713670000|2024-11-27 13:21:10|23454.1|23374.1|23448.15|23368.15|23454.1|23374.1|23448.07|23368.07|10
1732713680000|2024-11-27 13:21:20|23448.61|23368.61|23443.1|23363.1|23448.61|23368.61|23443.1|23363.1|9
1732713690000|2024-11-27 13:21:30|23442.8|23362.8|23442.63|23362.63|23443.34|23363.34|23441.17|23361.17|10
1732713700000|2024-11-27 13:21:40|23442.05|23362.05|23445.36|23365.36|23445.36|23365.36|23441.9|23361.9|10
1732713710000|2024-11-27 13:21:50|23445.48|23365.48|23443.59|23363.59|23446.66|23366.66|23443.59|23363.59|10
1732713720000|2024-11-27 13:22:00|23444.12|23364.12|23449.08|23369.08|23449.08|23369.08|23443.97|23363.97|10
1732713730000|2024-11-27 13:22:10|23450.8|23370.8|23461.07|23381.07|23461.07|23381.07|23450.77|23370.77|10
1732713740000|2024-11-27 13:22:20|23459.94|23379.94|23456.79|23376.79|23460.21|23380.21|23456.79|23376.79|10
1732713750000|2024-11-27 13:22:30|23455.69|23375.69|23461.94|23381.94|23461.94|23381.94|23455.27|23375.27|10
1732713760000|2024-11-27 13:22:40|23464.21|23384.21|23467.48|23387.48|23468.15|23388.15|23464.21|23384.21|10
1732713770000|2024-11-27 13:22:50|23469.81|23389.81|23472.58|23392.58|23472.61|23392.61|23469.74|23389.74|9
1732713780000|2024-11-27 13:23:00|23472.5|23392.5|23473.39|23393.39|23475.23|23395.23|23472.5|23392.5|10
1732713790000|2024-11-27 13:23:10|23474.31|23394.31|23472.13|23392.13|23474.86|23394.86|23472.13|23392.13|10
1732713800000|2024-11-27 13:23:20|23471.58|23391.58|23474.85|23394.85|23476.15|23396.15|23471.58|23391.58|10
1732713810000|2024-11-27 13:23:30|23473.12|23393.12|23470.92|23390.92|23473.28|23393.28|23470.44|23390.44|10
1732713820000|2024-11-27 13:23:40|23470.94|23390.94|23463.86|23383.86|23470.94|23390.94|23463.86|23383.86|10
1732713830000|2024-11-27 13:23:50|23464.03|23384.03|23466.67|23386.67|23466.67|23386.67|23463.87|23383.87|10
1732713840000|2024-11-27 13:24:00|23465.58|23385.58|23472.64|23392.64|23472.64|23392.64|23465.58|23385.58|10
1732713850000|2024-11-27 13:24:10|23473.33|23393.33|23470.45|23390.45|23473.33|23393.33|23468.9|23388.9|10
1732713860000|2024-11-27 13:24:20|23470.56|23390.56|23470.22|23390.22|23470.58|23390.58|23469.77|23389.77|10
1732713870000|2024-11-27 13:24:30|23471.39|23391.39|23470.32|23390.32|23471.39|23391.39|23470.32|23390.32|10
1732713880000|2024-11-27 13:24:40|23470.24|23390.24|23467.42|23387.42|23470.38|23390.38|23467.42|23387.42|9
1732713890000|2024-11-27 13:24:50|23466.8|23386.8|23464.93|23384.93|23466.97|23386.97|23464.69|23384.69|10
1732713900000|2024-11-27 13:25:00|23464.8|23384.8|23465.91|23385.91|23466.47|23386.47|23464.8|23384.8|10
1732713910000|2024-11-27 13:25:10|23465.7|23385.7|23464.42|23384.42|23466.35|23386.35|23464.42|23384.42|10
1732713920000|2024-11-27 13:25:20|23465.17|23385.17|23461.95|23381.95|23465.27|23385.27|23461.95|23381.95|10
1732713930000|2024-11-27 13:25:30|23460.27|23380.27|23458.84|23378.84|23460.27|23380.27|23458.42|23378.42|10
1732713940000|2024-11-27 13:25:40|23460.41|23380.41|23469.89|23389.89|23469.89|23389.89|23460.09|23380.09|10
1732713950000|2024-11-27 13:25:50|23470.66|23390.66|23469.22|23389.22|23472.05|23392.05|23469.22|23389.22|10
1732713960000|2024-11-27 13:26:00|23467.75|23387.75|23463.5|23383.5|23467.75|23387.75|23463.5|23383.5|10
1732713970000|2024-11-27 13:26:10|23463.2|23383.2|23463.95|23383.95|23463.95|23383.95|23462.41|23382.41|10
1732713980000|2024-11-27 13:26:20|23464.48|23384.48|23460.98|23380.98|23464.85|23384.85|23459.11|23379.11|10
1732713990000|2024-11-27 13:26:30|23461.05|23381.05|23462.95|23382.95|23462.95|23382.95|23461.05|23381.05|10
1732714000000|2024-11-27 13:26:40|23462.29|23382.29|23460.15|23380.15|23462.29|23382.29|23460.09|23380.09|9
1732714010000|2024-11-27 13:26:50|23459.25|23379.25|23456.91|23376.91|23459.25|23379.25|23455.9|23375.9|10
1732714020000|2024-11-27 13:27:00|23456.88|23376.88|23454.77|23374.77|23458.64|23378.64|23454.06|23374.06|10
1732714030000|2024-11-27 13:27:10|23453.91|23373.91|23451.08|23371.08|23453.91|23373.91|23450.36|23370.36|9
1732714040000|2024-11-27 13:27:20|23450.95|23370.95|23456.38|23376.38|23456.65|23376.65|23450.95|23370.95|9
1732714050000|2024-11-27 13:27:30|23457.25|23377.25|23460.05|23380.05|23460.05|23380.05|23457.25|23377.25|10
1732714060000|2024-11-27 13:27:40|23460|23380|23463.48|23383.48|23463.48|23383.48|23460|23380|10
1732714070000|2024-11-27 13:27:50|23466.33|23386.33|23475.03|23395.03|23475.03|23395.03|23466.33|23386.33|10
1732714080000|2024-11-27 13:28:00|23474.71|23394.71|23496.53|23416.53|23496.53|23416.53|23474.71|23394.71|10
1732714090000|2024-11-27 13:28:10|23497.6|23417.6|23504.65|23424.65|23504.65|23424.65|23497.6|23417.6|10
1732714100000|2024-11-27 13:28:20|23505.65|23425.65|23513.2|23433.2|23513.2|23433.2|23505.65|23425.65|10
1732714110000|2024-11-27 13:28:30|23514.74|23434.74|23519.76|23439.76|23519.88|23439.88|23514.74|23434.74|10
1732714120000|2024-11-27 13:28:40|23520.4|23440.4|23519.57|23439.57|23520.4|23440.4|23519.37|23439.37|9
1732714130000|2024-11-27 13:28:50|23519.63|23439.63|23517.27|23437.27|23519.63|23439.63|23517.27|23437.27|10
1732714140000|2024-11-27 13:29:00|23517.14|23437.14|23515.74|23435.74|23517.14|23437.14|23515.74|23435.74|10
1732714150000|2024-11-27 13:29:10|23515.69|23435.69|23517.35|23437.35|23518.24|23438.24|23515.48|23435.48|10
1732714160000|2024-11-27 13:29:20|23517.29|23437.29|23519.68|23439.68|23519.68|23439.68|23517.29|23437.29|10
1732714170000|2024-11-27 13:29:30|23520.57|23440.57|23513.83|23433.83|23521.77|23441.77|23513.83|23433.83|10
1732714180000|2024-11-27 13:29:40|23513.32|23433.32|23514.31|23434.31|23514.31|23434.31|23513.32|23433.32|10
1732714190000|2024-11-27 13:29:50|23513.43|23433.43|23514.7|23434.7|23514.7|23434.7|23512.29|23432.29|10
1732714200000|2024-11-27 13:30:00|23514.96|23434.96|23517.83|23437.83|23517.83|23437.83|23514.96|23434.96|10
1732714210000|2024-11-27 13:30:10|23520|23440|23525.28|23445.28|23525.28|23445.28|23520|23440|10
1732714220000|2024-11-27 13:30:20|23525.49|23445.49|23535.72|23455.72|23535.72|23455.72|23525.49|23445.49|10
1732714230000|2024-11-27 13:30:30|23536.29|23456.29|23542.58|23462.58|23542.72|23462.72|23536.29|23456.29|10
1732714240000|2024-11-27 13:30:40|23542.56|23462.56|23541.41|23461.41|23543.69|23463.69|23541.41|23461.41|10
1732714250000|2024-11-27 13:30:50|23540.71|23460.71|23538.9|23458.9|23541.82|23461.82|23538.9|23458.9|9
1732714260000|2024-11-27 13:31:00|23539.13|23459.13|23533.57|23453.57|23539.51|23459.51|23533.57|23453.57|10
1732714270000|2024-11-27 13:31:10|23532.9|23452.9|23520.74|23440.74|23532.9|23452.9|23520.74|23440.74|10
1732714280000|2024-11-27 13:31:20|23517.45|23437.45|23509.44|23429.44|23517.45|23437.45|23509.44|23429.44|10
1732714290000|2024-11-27 13:31:30|23511.4|23431.4|23508.03|23428.03|23511.63|23431.63|23504.75|23424.75|10
1732714300000|2024-11-27 13:31:40|23507.99|23427.99|23499.84|23419.84|23509.28|23429.28|23499.84|23419.84|10
1732714310000|2024-11-27 13:31:50|23497.12|23417.12|23493.27|23413.27|23497.12|23417.12|23491.39|23411.39|10
1732714320000|2024-11-27 13:32:00|23493.83|23413.83|23491.74|23411.74|23494.45|23414.45|23491.74|23411.74|10
1732714330000|2024-11-27 13:32:10|23489.71|23409.71|23486.36|23406.36|23490.25|23410.25|23486.03|23406.03|10
1732714340000|2024-11-27 13:32:20|23485.07|23405.07|23482|23402|23485.07|23405.07|23482|23402|10
1732714350000|2024-11-27 13:32:30|23481.76|23401.76|23489.53|23409.53|23489.53|23409.53|23481.43|23401.43|10
1732714360000|2024-11-27 13:32:40|23490|23410|23496.22|23416.22|23496.97|23416.97|23490|23410|10
1732714370000|2024-11-27 13:32:50|23495.43|23415.43|23490.62|23410.62|23495.43|23415.43|23490.62|23410.62|10
1732714380000|2024-11-27 13:33:00|23489.86|23409.86|23496.95|23416.95|23496.95|23416.95|23489.33|23409.33|10
1732714390000|2024-11-27 13:33:10|23496.05|23416.05|23497.84|23417.84|23497.84|23417.84|23495.86|23415.86|10
1732714400000|2024-11-27 13:33:20|23497.6|23417.6|23502.91|23422.91|23503.07|23423.07|23497.6|23417.6|10
1732714410000|2024-11-27 13:33:30|23502.99|23422.99|23506.42|23426.42|23506.42|23426.42|23502.99|23422.99|10
1732714420000|2024-11-27 13:33:40|23507.63|23427.63|23510.71|23430.71|23510.71|23430.71|23507.63|23427.63|10
1732714430000|2024-11-27 13:33:50|23511.11|23431.11|23511.68|23431.68|23511.96|23431.96|23511.11|23431.11|10
1732714440000|2024-11-27 13:34:00|23511.77|23431.77|23514.48|23434.48|23514.53|23434.53|23510.37|23430.37|10
1732714450000|2024-11-27 13:34:10|23514.31|23434.31|23512|23432|23514.37|23434.37|23511.6|23431.6|10
1732714460000|2024-11-27 13:34:20|23510.97|23430.97|23507.35|23427.35|23511.07|23431.07|23507.35|23427.35|10
1732714470000|2024-11-27 13:34:30|23507.89|23427.89|23505.61|23425.61|23508.67|23428.67|23505.61|23425.61|10
1732714480000|2024-11-27 13:34:40|23505.14|23425.14|23499.97|23419.97|23505.14|23425.14|23499.97|23419.97|9
1732714490000|2024-11-27 13:34:50|23500.27|23420.27|23501.96|23421.96|23502|23422|23499.79|23419.79|9
1732714500000|2024-11-27 13:35:00|23501.99|23421.99|23504.59|23424.59|23504.62|23424.62|23501.95|23421.95|10
1732714510000|2024-11-27 13:35:10|23503.73|23423.73|23501.84|23421.84|23503.73|23423.73|23499.73|23419.73|10
1732714520000|2024-11-27 13:35:20|23500.47|23420.47|23499.43|23419.43|23503.21|23423.21|23499.43|23419.43|10
1732714530000|2024-11-27 13:35:30|23500.06|23420.06|23504.47|23424.47|23504.47|23424.47|23499.67|23419.67|9
1732714540000|2024-11-27 13:35:40|23505.31|23425.31|23503.65|23423.65|23505.31|23425.31|23503.65|23423.65|10
1732714550000|2024-11-27 13:35:50|23503.62|23423.62|23506.06|23426.06|23506.06|23426.06|23503.1|23423.1|10
1732714560000|2024-11-27 13:36:00|23505.47|23425.47|23510.28|23430.28|23510.28|23430.28|23504.99|23424.99|10
1732714570000|2024-11-27 13:36:10|23512.65|23432.65|23529.17|23449.17|23529.17|23449.17|23512.65|23432.65|10
1732714580000|2024-11-27 13:36:20|23529.62|23449.62|23530.76|23450.76|23531.15|23451.15|23528.5|23448.5|10
1732714590000|2024-11-27 13:36:30|23530.42|23450.42|23532.17|23452.17|23532.31|23452.31|23529.22|23449.22|10
1732714600000|2024-11-27 13:36:40|23532.25|23452.25|23530.68|23450.68|23539.4|23459.4|23530.37|23450.37|10
1732714610000|2024-11-27 13:36:50|23530.83|23450.83|23544.95|23464.95|23544.95|23464.95|23530.83|23450.83|10
1732714620000|2024-11-27 13:37:00|23545.45|23465.45|23545.59|23465.59|23545.59|23465.59|23544.24|23464.24|10
1732714630000|2024-11-27 13:37:10|23547.6|23467.6|23552.37|23472.37|23552.37|23472.37|23547.6|23467.6|10
1732714640000|2024-11-27 13:37:20|23554.46|23474.46|23553.82|23473.82|23554.83|23474.83|23553.82|23473.82|10
1732714650000|2024-11-27 13:37:30|23553.93|23473.93|23557.58|23477.58|23557.58|23477.58|23553.93|23473.93|10
1732714660000|2024-11-27 13:37:40|23557.02|23477.02|23560.7|23480.7|23560.7|23480.7|23557.02|23477.02|10
1732714670000|2024-11-27 13:37:50|23560.76|23480.76|23561.94|23481.94|23562.21|23482.21|23560.68|23480.68|10
1732714680000|2024-11-27 13:38:00|23562.31|23482.31|23560.61|23480.61|23562.31|23482.31|23559.09|23479.09|10
1732714690000|2024-11-27 13:38:10|23559.47|23479.47|23552.02|23472.02|23559.47|23479.47|23552.02|23472.02|9
1732714700000|2024-11-27 13:38:20|23550.25|23470.25|23549.92|23469.92|23550.25|23470.25|23548.68|23468.68|9
1732714710000|2024-11-27 13:38:30|23550.14|23470.14|23551.14|23471.14|23551.71|23471.71|23550.08|23470.08|10
1732714720000|2024-11-27 13:38:40|23551.05|23471.05|23546.73|23466.73|23551.05|23471.05|23545.75|23465.75|10
1732714730000|2024-11-27 13:38:50|23546.02|23466.02|23546.95|23466.95|23546.95|23466.95|23546.02|23466.02|10
1732714740000|2024-11-27 13:39:00|23547.22|23467.22|23540.49|23460.49|23550.04|23470.04|23540.49|23460.49|10
1732714750000|2024-11-27 13:39:10|23539.52|23459.52|23536.67|23456.67|23539.52|23459.52|23536.67|23456.67|10
1732714760000|2024-11-27 13:39:20|23536.56|23456.56|23530.97|23450.97|23536.56|23456.56|23529.77|23449.77|10
1732714770000|2024-11-27 13:39:30|23530.14|23450.14|23526.53|23446.53|23530.14|23450.14|23526.53|23446.53|10
1732714780000|2024-11-27 13:39:40|23526.29|23446.29|23522.88|23442.88|23526.29|23446.29|23522.88|23442.88|10
1732714790000|2024-11-27 13:39:50|23523.04|23443.04|23523.74|23443.74|23524.5|23444.5|23523.03|23443.03|10
1732714800000|2024-11-27 13:40:00|23523.55|23443.55|23520.52|23440.52|23523.55|23443.55|23520.52|23440.52|10
1732714810000|2024-11-27 13:40:10|23517.77|23437.77|23512.28|23432.28|23517.77|23437.77|23511.12|23431.12|10
1732714820000|2024-11-27 13:40:20|23512.14|23432.14|23517.64|23437.64|23518.07|23438.07|23512.1|23432.1|10
1732714830000|2024-11-27 13:40:30|23518.66|23438.66|23515.54|23435.54|23518.69|23438.69|23515.54|23435.54|10
1732714840000|2024-11-27 13:40:40|23515.84|23435.84|23512.16|23432.16|23517.53|23437.53|23512.16|23432.16|10
1732714850000|2024-11-27 13:40:50|23512.17|23432.17|23511.04|23431.04|23513.65|23433.65|23510.98|23430.98|10
1732714860000|2024-11-27 13:41:00|23511.55|23431.55|23512.83|23432.83|23512.83|23432.83|23511.02|23431.02|10
1732714870000|2024-11-27 13:41:10|23515.39|23435.39|23520.41|23440.41|23520.41|23440.41|23515.39|23435.39|10
1732714880000|2024-11-27 13:41:20|23520.31|23440.31|23520.61|23440.61|23520.98|23440.98|23519.86|23439.86|9
1732714890000|2024-11-27 13:41:30|23520.25|23440.25|23518.49|23438.49|23520.62|23440.62|23518.49|23438.49|10
1732714900000|2024-11-27 13:41:40|23518.2|23438.2|23510.75|23430.75|23518.2|23438.2|23510.75|23430.75|10
1732714910000|2024-11-27 13:41:50|23510.57|23430.57|23517.27|23437.27|23517.27|23437.27|23510.57|23430.57|10
1732714920000|2024-11-27 13:42:00|23517.12|23437.12|23513.04|23433.04|23517.12|23437.12|23513.04|23433.04|9
1732714930000|2024-11-27 13:42:10|23513.53|23433.53|23514.85|23434.85|23514.85|23434.85|23513.05|23433.05|10
1732714940000|2024-11-27 13:42:20|23514.06|23434.06|23508.75|23428.75|23514.43|23434.43|23508.75|23428.75|10
1732714950000|2024-11-27 13:42:30|23507.83|23427.83|23515.85|23435.85|23515.85|23435.85|23507.83|23427.83|10
1732714960000|2024-11-27 13:42:40|23516.84|23436.84|23519.55|23439.55|23519.71|23439.71|23516.83|23436.83|10
1732714970000|2024-11-27 13:42:50|23521.17|23441.17|23528.06|23448.06|23528.06|23448.06|23520.71|23440.71|10
1732714980000|2024-11-27 13:43:00|23527.87|23447.87|23526.84|23446.84|23530|23450|23526.84|23446.84|10
1732714990000|2024-11-27 13:43:10|23526.38|23446.38|23525.7|23445.7|23526.92|23446.92|23525.52|23445.52|10
1732715000000|2024-11-27 13:43:20|23525.27|23445.27|23524.91|23444.91|23525.51|23445.51|23523.96|23443.96|10
1732715010000|2024-11-27 13:43:30|23524.57|23444.57|23523.14|23443.14|23524.57|23444.57|23522.32|23442.32|10
1732715020000|2024-11-27 13:43:40|23523.17|23443.17|23520.32|23440.32|23523.19|23443.19|23520.32|23440.32|10
1732715030000|2024-11-27 13:43:50|23518.61|23438.61|23519.92|23439.92|23520.09|23440.09|23518.49|23438.49|10
1732715040000|2024-11-27 13:44:00|23519.82|23439.82|23523.21|23443.21|23523.6|23443.6|23519.58|23439.58|10
1732715050000|2024-11-27 13:44:10|23523.03|23443.03|23521.61|23441.61|23523.03|23443.03|23521.61|23441.61|10
1732715060000|2024-11-27 13:44:20|23521.98|23441.98|23523.96|23443.96|23524.3|23444.3|23521.66|23441.66|10
1732715070000|2024-11-27 13:44:30|23524.18|23444.18|23523.08|23443.08|23524.25|23444.25|23522.64|23442.64|10
1732715080000|2024-11-27 13:44:40|23522.81|23442.81|23513.21|23433.21|23522.81|23442.81|23512.77|23432.77|10
1732715090000|2024-11-27 13:44:50|23513.53|23433.53|23514.37|23434.37|23514.75|23434.75|23513.37|23433.37|10
1732715100000|2024-11-27 13:45:00|23514.95|23434.95|23512.36|23432.36|23516.85|23436.85|23512.36|23432.36|10
1732715110000|2024-11-27 13:45:10|23512.28|23432.28|23509.64|23429.64|23513.46|23433.46|23509.64|23429.64|10
1732715120000|2024-11-27 13:45:20|23508.21|23428.21|23504.41|23424.41|23508.21|23428.21|23504.41|23424.41|10
1732715130000|2024-11-27 13:45:30|23504.43|23424.43|23505.47|23425.47|23505.68|23425.68|23504.1|23424.1|10
1732715140000|2024-11-27 13:45:40|23505.07|23425.07|23497.25|23417.25|23505.07|23425.07|23497.25|23417.25|10
1732715150000|2024-11-27 13:45:50|23496.88|23416.88|23491.67|23411.67|23496.88|23416.88|23491.67|23411.67|10
1732715160000|2024-11-27 13:46:00|23492.33|23412.33|23493.87|23413.87|23493.89|23413.89|23492.07|23412.07|10
1732715170000|2024-11-27 13:46:10|23494.45|23414.45|23500.79|23420.79|23501.13|23421.13|23494.45|23414.45|10
1732715180000|2024-11-27 13:46:20|23500.65|23420.65|23506.43|23426.43|23506.56|23426.56|23500.65|23420.65|10
1732715190000|2024-11-27 13:46:30|23505.82|23425.82|23509.66|23429.66|23509.87|23429.87|23505.44|23425.44|10
1732715200000|2024-11-27 13:46:40|23509.78|23429.78|23508.59|23428.59|23511.68|23431.68|23508.45|23428.45|10
1732715210000|2024-11-27 13:46:50|23507.65|23427.65|23504|23424|23507.65|23427.65|23504|23424|10
1732715220000|2024-11-27 13:47:00|23503.72|23423.72|23502.39|23422.39|23503.72|23423.72|23502.39|23422.39|10
1732715230000|2024-11-27 13:47:10|23501.21|23421.21|23494.57|23414.57|23501.21|23421.21|23492.03|23412.03|10
1732715240000|2024-11-27 13:47:20|23493.67|23413.67|23496.08|23416.08|23496.98|23416.98|23493.67|23413.67|10
1732715250000|2024-11-27 13:47:30|23495.72|23415.72|23497.14|23417.14|23497.14|23417.14|23494.26|23414.26|10
1732715260000|2024-11-27 13:47:40|23497.37|23417.37|23504.94|23424.94|23505.18|23425.18|23497.37|23417.37|10
1732715270000|2024-11-27 13:47:50|23506.34|23426.34|23522.13|23442.13|23522.13|23442.13|23506.34|23426.34|10
1732715280000|2024-11-27 13:48:00|23522.35|23442.35|23523.6|23443.6|23523.6|23443.6|23520.88|23440.88|9
1732715290000|2024-11-27 13:48:10|23523.65|23443.65|23526.34|23446.34|23526.34|23446.34|23522.08|23442.08|10
1732715300000|2024-11-27 13:48:20|23530.41|23450.41|23536.6|23456.6|23536.6|23456.6|23529.95|23449.95|10
1732715310000|2024-11-27 13:48:30|23537.02|23457.02|23537.21|23457.21|23538.17|23458.17|23537.02|23457.02|10
1732715320000|2024-11-27 13:48:40|23537.33|23457.33|23537.85|23457.85|23538.28|23458.28|23536.48|23456.48|10
1732715330000|2024-11-27 13:48:50|23537.6|23457.6|23539.08|23459.08|23539.92|23459.92|23537.6|23457.6|10
1732715340000|2024-11-27 13:49:00|23539.67|23459.67|23543.44|23463.44|23543.64|23463.64|23539.49|23459.49|10
1732715350000|2024-11-27 13:49:10|23543.37|23463.37|23540.57|23460.57|23543.37|23463.37|23540.57|23460.57|10
1732715360000|2024-11-27 13:49:20|23540.8|23460.8|23539.44|23459.44|23540.8|23460.8|23539.44|23459.44|10
1732715370000|2024-11-27 13:49:30|23539.25|23459.25|23541.96|23461.96|23542.02|23462.02|23538.79|23458.79|10
1732715380000|2024-11-27 13:49:40|23542.12|23462.12|23541.99|23461.99|23543.59|23463.59|23541.75|23461.75|10
1732715390000|2024-11-27 13:49:50|23541.45|23461.45|23538.78|23458.78|23541.45|23461.45|23538.55|23458.55|10
1732715400000|2024-11-27 13:50:00|23539.03|23459.03|23541.02|23461.02|23541.02|23461.02|23537.91|23457.91|10
1732715410000|2024-11-27 13:50:10|23541.05|23461.05|23536.54|23456.54|23541.05|23461.05|23536.54|23456.54|10
1732715420000|2024-11-27 13:50:20|23536.38|23456.38|23537.64|23457.64|23537.64|23457.64|23534.63|23454.63|9
1732715430000|2024-11-27 13:50:30|23538.67|23458.67|23542.53|23462.53|23542.53|23462.53|23538.67|23458.67|10
1732715440000|2024-11-27 13:50:40|23542.01|23462.01|23544.93|23464.93|23544.93|23464.93|23541.47|23461.47|10
1732715450000|2024-11-27 13:50:50|23543.72|23463.72|23546.42|23466.42|23546.42|23466.42|23543.72|23463.72|10
1732715460000|2024-11-27 13:51:00|23546.95|23466.95|23548.23|23468.23|23549.52|23469.52|23546.95|23466.95|10
1732715470000|2024-11-27 13:51:10|23548.3|23468.3|23547.75|23467.75|23549.21|23469.21|23547.35|23467.35|10
1732715480000|2024-11-27 13:51:20|23546.83|23466.83|23551.45|23471.45|23551.67|23471.67|23546.83|23466.83|10
1732715490000|2024-11-27 13:51:30|23551.4|23471.4|23555.7|23475.7|23555.7|23475.7|23551.4|23471.4|10
1732715500000|2024-11-27 13:51:40|23555.77|23475.77|23557.41|23477.41|23558.41|23478.41|23555.77|23475.77|10
1732715510000|2024-11-27 13:51:50|23557.66|23477.66|23557.12|23477.12|23558.03|23478.03|23556.24|23476.24|10
1732715520000|2024-11-27 13:52:00|23556.39|23476.39|23555.87|23475.87|23556.39|23476.39|23554.83|23474.83|9
1732715530000|2024-11-27 13:52:10|23554.83|23474.83|23558.42|23478.42|23558.42|23478.42|23554.78|23474.78|10
1732715540000|2024-11-27 13:52:20|23558.2|23478.2|23565.2|23485.2|23565.2|23485.2|23557.63|23477.63|10
1732715550000|2024-11-27 13:52:30|23565.19|23485.19|23567.74|23487.74|23567.74|23487.74|23565.19|23485.19|10
1732715560000|2024-11-27 13:52:40|23567.77|23487.77|23570.69|23490.69|23570.69|23490.69|23567.77|23487.77|10
1732715570000|2024-11-27 13:52:50|23570.77|23490.77|23568.71|23488.71|23570.77|23490.77|23568.4|23488.4|10
1732715580000|2024-11-27 13:53:00|23568.18|23488.18|23568.44|23488.44|23568.86|23488.86|23567.2|23487.2|10
1732715590000|2024-11-27 13:53:10|23568.56|23488.56|23563.39|23483.39|23569.04|23489.04|23563.39|23483.39|10
1732715600000|2024-11-27 13:53:20|23561.79|23481.79|23553.44|23473.44|23561.79|23481.79|23553.44|23473.44|10
1732715610000|2024-11-27 13:53:30|23550.56|23470.56|23548.7|23468.7|23550.64|23470.64|23547.64|23467.64|10
1732715620000|2024-11-27 13:53:40|23548.84|23468.84|23549.36|23469.36|23549.75|23469.75|23548.84|23468.84|10
1732715630000|2024-11-27 13:53:50|23548.2|23468.2|23547.83|23467.83|23548.21|23468.21|23547.21|23467.21|10
1732715640000|2024-11-27 13:54:00|23547.8|23467.8|23546.5|23466.5|23548|23468|23546.31|23466.31|10
1732715650000|2024-11-27 13:54:10|23546.19|23466.19|23541.41|23461.41|23546.19|23466.19|23541.33|23461.33|10
1732715660000|2024-11-27 13:54:20|23542.35|23462.35|23541.86|23461.86|23542.56|23462.56|23541.11|23461.11|10
1732715670000|2024-11-27 13:54:30|23541.94|23461.94|23542.72|23462.72|23543.16|23463.16|23541.35|23461.35|10
1732715680000|2024-11-27 13:54:40|23542.93|23462.93|23546.86|23466.86|23546.86|23466.86|23542.93|23462.93|10
1732715690000|2024-11-27 13:54:50|23546.87|23466.87|23550.35|23470.35|23550.35|23470.35|23546.87|23466.87|9
1732715700000|2024-11-27 13:55:00|23550.56|23470.56|23553.43|23473.43|23553.43|23473.43|23550.56|23470.56|10
1732715710000|2024-11-27 13:55:10|23553.8|23473.8|23557.73|23477.73|23557.73|23477.73|23553.8|23473.8|10
1732715720000|2024-11-27 13:55:20|23558.86|23478.86|23565.53|23485.53|23565.53|23485.53|23558.86|23478.86|10
1732715730000|2024-11-27 13:55:30|23565.57|23485.57|23566|23486|23567.9|23487.9|23565.57|23485.57|10
1732715740000|2024-11-27 13:55:40|23565.9|23485.9|23563.03|23483.03|23565.9|23485.9|23563.03|23483.03|10
1732715750000|2024-11-27 13:55:50|23564.02|23484.02|23567.3|23487.3|23567.39|23487.39|23564.02|23484.02|10
1732715760000|2024-11-27 13:56:00|23566.98|23486.98|23566.13|23486.13|23567.27|23487.27|23565.76|23485.76|10
1732715770000|2024-11-27 13:56:10|23566.86|23486.86|23573.19|23493.19|23573.19|23493.19|23566.31|23486.31|10
1732715780000|2024-11-27 13:56:20|23573.51|23493.51|23568.59|23488.59|23573.51|23493.51|23568.59|23488.59|10
1732715790000|2024-11-27 13:56:30|23568.04|23488.04|23575.44|23495.44|23575.44|23495.44|23568.04|23488.04|10
1732715800000|2024-11-27 13:56:40|23575.67|23495.67|23574.76|23494.76|23576.24|23496.24|23574.76|23494.76|10
1732715810000|2024-11-27 13:56:50|23582.27|23502.27|23585.26|23505.26|23585.56|23505.56|23582.27|23502.27|10
1732715820000|2024-11-27 13:57:00|23587.44|23507.44|23593.69|23513.69|23593.69|23513.69|23587|23507|10
1732715830000|2024-11-27 13:57:10|23593.92|23513.92|23598.05|23518.05|23598.75|23518.75|23593.92|23513.92|10
1732715840000|2024-11-27 13:57:20|23598.16|23518.16|23598.75|23518.75|23600.11|23520.11|23598.16|23518.16|10
1732715850000|2024-11-27 13:57:30|23598.08|23518.08|23599.7|23519.7|23599.7|23519.7|23597.09|23517.09|10
1732715860000|2024-11-27 13:57:40|23600.39|23520.39|23601.3|23521.3|23601.52|23521.52|23599.92|23519.92|10
1732715870000|2024-11-27 13:57:50|23600.81|23520.81|23603.31|23523.31|23603.8|23523.8|23600.81|23520.81|10
1732715880000|2024-11-27 13:58:00|23603.44|23523.44|23603.41|23523.41|23604.38|23524.38|23602.95|23522.95|10
1732715890000|2024-11-27 13:58:10|23604.12|23524.12|23607.72|23527.72|23607.83|23527.83|23604.12|23524.12|10
1732715900000|2024-11-27 13:58:20|23607.05|23527.05|23609.31|23529.31|23609.31|23529.31|23607.05|23527.05|10
1732715910000|2024-11-27 13:58:30|23609.08|23529.08|23613.09|23533.09|23613.09|23533.09|23608.85|23528.85|10
1732715920000|2024-11-27 13:58:40|23613|23533|23620.22|23540.22|23620.22|23540.22|23612.98|23532.98|10
1732715930000|2024-11-27 13:58:50|23621.76|23541.76|23624.85|23544.85|23624.85|23544.85|23621.76|23541.76|10
1732715940000|2024-11-27 13:59:00|23625.41|23545.41|23629.57|23549.57|23631.2|23551.2|23625.41|23545.41|10
1732715950000|2024-11-27 13:59:10|23630.12|23550.12|23629.76|23549.76|23630.6|23550.6|23629.76|23549.76|10
1732715960000|2024-11-27 13:59:20|23629.97|23549.97|23630.72|23550.72|23631.23|23551.23|23629.97|23549.97|10
1732715970000|2024-11-27 13:59:30|23630.42|23550.42|23630.22|23550.22|23631.33|23551.33|23629.5|23549.5|10
1732715980000|2024-11-27 13:59:40|23630.09|23550.09|23630.22|23550.22|23631.29|23551.29|23629.41|23549.41|10
1732715990000|2024-11-27 13:59:50|23630.47|23550.47|23645.67|23565.67|23645.67|23565.67|23630.47|23550.47|10
1732716000000|2024-11-27 14:00:00|23645.9|23565.9|23648.3|23568.3|23648.87|23568.87|23645.9|23565.9|10
1732716010000|2024-11-27 14:00:10|23648.79|23568.79|23644.18|23564.18|23648.79|23568.79|23644.18|23564.18|10
1732716020000|2024-11-27 14:00:20|23643.77|23563.77|23638.94|23558.94|23643.77|23563.77|23638.94|23558.94|10
1732716030000|2024-11-27 14:00:30|23638.2|23558.2|23630.88|23550.88|23638.2|23558.2|23630.88|23550.88|9
1732716040000|2024-11-27 14:00:40|23629.71|23549.71|23624.73|23544.73|23629.71|23549.71|23624.19|23544.19|10
1732716050000|2024-11-27 14:00:50|23624.28|23544.28|23627.14|23547.14|23627.14|23547.14|23623.23|23543.23|10
1732716060000|2024-11-27 14:01:00|23626.74|23546.74|23626.93|23546.93|23628.08|23548.08|23626.36|23546.36|10
1732716070000|2024-11-27 14:01:10|23626.69|23546.69|23626.51|23546.51|23627.17|23547.17|23626.15|23546.15|9
1732716080000|2024-11-27 14:01:20|23626.76|23546.76|23623.91|23543.91|23627.28|23547.28|23623.55|23543.55|9
1732716090000|2024-11-27 14:01:30|23622.28|23542.28|23626.03|23546.03|23626.03|23546.03|23621.99|23541.99|10
1732716100000|2024-11-27 14:01:40|23628.34|23548.34|23639.22|23559.22|23639.22|23559.22|23628.34|23548.34|10
1732716110000|2024-11-27 14:01:50|23638.57|23558.57|23641.25|23561.25|23641.25|23561.25|23636.64|23556.64|10
1732716120000|2024-11-27 14:02:00|23641.28|23561.28|23644.33|23564.33|23644.33|23564.33|23641.22|23561.22|10
1732716130000|2024-11-27 14:02:10|23644.86|23564.86|23641.25|23561.25|23645.14|23565.14|23641.25|23561.25|10
1732716140000|2024-11-27 14:02:20|23642.26|23562.26|23623.57|23543.57|23642.26|23562.26|23623.57|23543.57|10
1732716150000|2024-11-27 14:02:30|23620.16|23540.16|23604|23524|23620.16|23540.16|23603.89|23523.89|10
1732716160000|2024-11-27 14:02:40|23607.64|23527.64|23612.58|23532.58|23612.98|23532.98|23607.53|23527.53|10
1732716170000|2024-11-27 14:02:50|23612.75|23532.75|23615.05|23535.05|23615.61|23535.61|23612.75|23532.75|10
1732716180000|2024-11-27 14:03:00|23615.58|23535.58|23614.63|23534.63|23620.75|23540.75|23614.63|23534.63|10
1732716190000|2024-11-27 14:03:10|23620.54|23540.54|23624.02|23544.02|23624.02|23544.02|23620.54|23540.54|10
1732716200000|2024-11-27 14:03:20|23624.3|23544.3|23631.88|23551.88|23631.88|23551.88|23623.91|23543.91|10
1732716210000|2024-11-27 14:03:30|23624.98|23544.98|23625.83|23545.83|23625.83|23545.83|23624.98|23544.98|10
1732716220000|2024-11-27 14:03:40|23625.66|23545.66|23628.59|23548.59|23628.59|23548.59|23625.61|23545.61|10
1732716230000|2024-11-27 14:03:50|23628.97|23548.97|23628.69|23548.69|23631.02|23551.02|23628.61|23548.61|10
1732716240000|2024-11-27 14:04:00|23627.86|23547.86|23628.1|23548.1|23629.34|23549.34|23627.86|23547.86|9
1732716250000|2024-11-27 14:04:10|23628.03|23548.03|23632.6|23552.6|23632.6|23552.6|23628.03|23548.03|10
1732716260000|2024-11-27 14:04:20|23632.57|23552.57|23637.82|23557.82|23637.82|23557.82|23632.57|23552.57|10
1732716270000|2024-11-27 14:04:30|23637.84|23557.84|23643.47|23563.47|23643.47|23563.47|23637.84|23557.84|8
1732716280000|2024-11-27 14:04:40|23644.17|23564.17|23644.07|23564.07|23644.68|23564.68|23643.92|23563.92|10
1732716290000|2024-11-27 14:04:50|23644.11|23564.11|23645.48|23565.48|23645.48|23565.48|23643.79|23563.79|10
1732716300000|2024-11-27 14:05:00|23645.72|23565.72|23644.52|23564.52|23645.72|23565.72|23643.63|23563.63|10
1732716310000|2024-11-27 14:05:10|23645.55|23565.55|23644.7|23564.7|23648.43|23568.43|23644.7|23564.7|10
1732716320000|2024-11-27 14:05:20|23644.41|23564.41|23648.25|23568.25|23648.25|23568.25|23644.41|23564.41|10
1732716330000|2024-11-27 14:05:30|23648.7|23568.7|23659.91|23579.91|23659.91|23579.91|23648.7|23568.7|10
1732716340000|2024-11-27 14:05:40|23660.92|23580.92|23664.35|23584.35|23665.62|23585.62|23660.92|23580.92|10
1732716350000|2024-11-27 14:05:50|23664.21|23584.21|23661.14|23581.14|23664.74|23584.74|23661.14|23581.14|10
1732716360000|2024-11-27 14:06:00|23660.92|23580.92|23654.09|23574.09|23660.92|23580.92|23654.09|23574.09|10
1732716370000|2024-11-27 14:06:10|23652.72|23572.72|23647.77|23567.77|23652.72|23572.72|23647.77|23567.77|10
1732716380000|2024-11-27 14:06:20|23647.88|23567.88|23644.58|23564.58|23647.88|23567.88|23641.16|23561.16|10
1732716390000|2024-11-27 14:06:30|23646.11|23566.11|23648.16|23568.16|23648.16|23568.16|23645.72|23565.72|10
1732716400000|2024-11-27 14:06:40|23649.49|23569.49|23649.72|23569.72|23651.84|23571.84|23649.49|23569.49|10
1732716410000|2024-11-27 14:06:50|23650.6|23570.6|23649.81|23569.81|23650.6|23570.6|23648.41|23568.41|10
1732716420000|2024-11-27 14:07:00|23650.29|23570.29|23647.66|23567.66|23650.51|23570.51|23647.66|23567.66|10
1732716430000|2024-11-27 14:07:10|23647.75|23567.75|23637.97|23557.97|23647.75|23567.75|23637.97|23557.97|10
1732716440000|2024-11-27 14:07:20|23635.8|23555.8|23631.47|23551.47|23635.8|23555.8|23631.47|23551.47|10
1732716450000|2024-11-27 14:07:30|23631.27|23551.27|23629.64|23549.64|23631.35|23551.35|23629.6|23549.6|10
1732716460000|2024-11-27 14:07:40|23629.59|23549.59|23621.04|23541.04|23629.59|23549.59|23620.7|23540.7|10
1732716470000|2024-11-27 14:07:50|23620.72|23540.72|23616.19|23536.19|23620.72|23540.72|23615.85|23535.85|10
1732716480000|2024-11-27 14:08:00|23616.09|23536.09|23617.1|23537.1|23617.1|23537.1|23615.89|23535.89|10
1732716490000|2024-11-27 14:08:10|23617.14|23537.14|23611.66|23531.66|23617.37|23537.37|23611.66|23531.66|10
1732716500000|2024-11-27 14:08:20|23611.6|23531.6|23601.83|23521.83|23611.6|23531.6|23601.83|23521.83|10
1732716510000|2024-11-27 14:08:30|23601.25|23521.25|23596.59|23516.59|23601.25|23521.25|23596.59|23516.59|10
1732716520000|2024-11-27 14:08:40|23596.82|23516.82|23599.83|23519.83|23599.83|23519.83|23596.57|23516.57|10
1732716530000|2024-11-27 14:08:50|23599.77|23519.77|23600.78|23520.78|23601.05|23521.05|23599.02|23519.02|10
1732716540000|2024-11-27 14:09:00|23601.44|23521.44|23589.8|23509.8|23601.44|23521.44|23589.8|23509.8|10
1732716550000|2024-11-27 14:09:10|23588.89|23508.89|23581.28|23501.28|23588.89|23508.89|23579.57|23499.57|10
1732716560000|2024-11-27 14:09:20|23578.73|23498.73|23567.73|23487.73|23578.73|23498.73|23567.73|23487.73|10
1732716570000|2024-11-27 14:09:30|23564.84|23484.84|23560.69|23480.69|23565.54|23485.54|23560.09|23480.09|10
1732716580000|2024-11-27 14:09:40|23561.45|23481.45|23566.34|23486.34|23566.34|23486.34|23561.45|23481.45|10
1732716590000|2024-11-27 14:09:50|23566.8|23486.8|23567.06|23487.06|23567.7|23487.7|23566.45|23486.45|10
1732716600000|2024-11-27 14:10:00|23565.24|23485.24|23567.04|23487.04|23567.04|23487.04|23562.73|23482.73|10
1732716610000|2024-11-27 14:10:10|23568.36|23488.36|23573.37|23493.37|23573.37|23493.37|23568.36|23488.36|10
1732716620000|2024-11-27 14:10:20|23574.68|23494.68|23571.92|23491.92|23575.05|23495.05|23571.92|23491.92|10
1732716630000|2024-11-27 14:10:30|23571.88|23491.88|23567.32|23487.32|23571.88|23491.88|23567.32|23487.32|10
1732716640000|2024-11-27 14:10:40|23568.08|23488.08|23564.23|23484.23|23570.67|23490.67|23564.23|23484.23|10
1732716650000|2024-11-27 14:10:50|23565.56|23485.56|23558.54|23478.54|23565.56|23485.56|23558.54|23478.54|10
1732716660000|2024-11-27 14:11:00|23553.97|23473.97|23558.1|23478.1|23558.1|23478.1|23553.83|23473.83|10
1732716670000|2024-11-27 14:11:10|23558.76|23478.76|23559.43|23479.43|23561.83|23481.83|23558.76|23478.76|10
1732716680000|2024-11-27 14:11:20|23558.25|23478.25|23557.33|23477.33|23558.25|23478.25|23555.88|23475.88|10
1732716690000|2024-11-27 14:11:30|23554.71|23474.71|23554.13|23474.13|23554.71|23474.71|23551.74|23471.74|10
1732716700000|2024-11-27 14:11:40|23556.14|23476.14|23557.9|23477.9|23557.9|23477.9|23556.14|23476.14|10
1732716710000|2024-11-27 14:11:50|23557.62|23477.62|23561.14|23481.14|23561.38|23481.38|23557.62|23477.62|10
1732716720000|2024-11-27 14:12:00|23561.02|23481.02|23562.43|23482.43|23565.13|23485.13|23561.02|23481.02|10
1732716730000|2024-11-27 14:12:10|23562.2|23482.2|23558.93|23478.93|23563.06|23483.06|23558.93|23478.93|10
1732716740000|2024-11-27 14:12:20|23557.45|23477.45|23556.55|23476.55|23558.24|23478.24|23556.38|23476.38|10
1732716750000|2024-11-27 14:12:30|23556.53|23476.53|23556.73|23476.73|23558.46|23478.46|23556.53|23476.53|10
1732716760000|2024-11-27 14:12:40|23556.26|23476.26|23549.86|23469.86|23556.26|23476.26|23549.86|23469.86|10
1732716770000|2024-11-27 14:12:50|23550.28|23470.28|23548.65|23468.65|23550.28|23470.28|23546.84|23466.84|9
1732716780000|2024-11-27 14:13:00|23550.18|23470.18|23552.61|23472.61|23552.61|23472.61|23549.4|23469.4|10
1732716790000|2024-11-27 14:13:10|23555.42|23475.42|23564.35|23484.35|23564.94|23484.94|23555.42|23475.42|10
1732716800000|2024-11-27 14:13:20|23566.09|23486.09|23568.06|23488.06|23569.51|23489.51|23566.01|23486.01|10
1732716810000|2024-11-27 14:13:30|23567.85|23487.85|23567.69|23487.69|23569.13|23489.13|23567.29|23487.29|10
1732716820000|2024-11-27 14:13:40|23567.43|23487.43|23570.56|23490.56|23570.56|23490.56|23566.65|23486.65|10
1732716830000|2024-11-27 14:13:50|23569.94|23489.94|23576.08|23496.08|23576.08|23496.08|23569.87|23489.87|10
1732716840000|2024-11-27 14:14:00|23579.74|23499.74|23579.92|23499.92|23583.28|23503.28|23579.74|23499.74|10
1732716850000|2024-11-27 14:14:10|23579.31|23499.31|23581.93|23501.93|23581.93|23501.93|23579.31|23499.31|10
1732716860000|2024-11-27 14:14:20|23583.02|23503.02|23582.3|23502.3|23583.54|23503.54|23581.53|23501.53|10
1732716870000|2024-11-27 14:14:30|23582.46|23502.46|23586.02|23506.02|23586.02|23506.02|23582.22|23502.22|10
1732716880000|2024-11-27 14:14:40|23585.47|23505.47|23591.34|23511.34|23591.34|23511.34|23585.47|23505.47|9
1732716890000|2024-11-27 14:14:50|23591.73|23511.73|23592.38|23512.38|23593.07|23513.07|23591.73|23511.73|10
1732716900000|2024-11-27 14:15:00|23592.46|23512.46|23592.83|23512.83|23595.72|23515.72|23592.46|23512.46|10
1732716910000|2024-11-27 14:15:10|23592.35|23512.35|23593.66|23513.66|23595.13|23515.13|23592.35|23512.35|10
1732716920000|2024-11-27 14:15:20|23593.26|23513.26|23591.88|23511.88|23594.76|23514.76|23591.88|23511.88|10
1732716930000|2024-11-27 14:15:30|23591.11|23511.11|23588.47|23508.47|23591.11|23511.11|23588.02|23508.02|10
1732716940000|2024-11-27 14:15:40|23587.82|23507.82|23589.77|23509.77|23590.41|23510.41|23587.82|23507.82|10
1732716950000|2024-11-27 14:15:50|23588.84|23508.84|23585.2|23505.2|23588.84|23508.84|23585.2|23505.2|10
1732716960000|2024-11-27 14:16:00|23584.62|23504.62|23591.64|23511.64|23591.64|23511.64|23584.45|23504.45|10
1732716970000|2024-11-27 14:16:10|23591.79|23511.79|23596.66|23516.66|23596.66|23516.66|23591.79|23511.79|10
1732716980000|2024-11-27 14:16:20|23598.76|23518.76|23603.87|23523.87|23604.66|23524.66|23598.76|23518.76|10
1732716990000|2024-11-27 14:16:30|23602.68|23522.68|23599.05|23519.05|23603.16|23523.16|23598.08|23518.08|10
1732717000000|2024-11-27 14:16:40|23598.42|23518.42|23592.24|23512.24|23598.42|23518.42|23592.24|23512.24|10
1732717010000|2024-11-27 14:16:50|23592.47|23512.47|23597.73|23517.73|23597.73|23517.73|23592.47|23512.47|10
1732717020000|2024-11-27 14:17:00|23597.01|23517.01|23591.47|23511.47|23597.01|23517.01|23591.47|23511.47|10
1732717030000|2024-11-27 14:17:10|23592.11|23512.11|23592.05|23512.05|23592.6|23512.6|23590.74|23510.74|10
1732717040000|2024-11-27 14:17:20|23591.79|23511.79|23591.96|23511.96|23592.84|23512.84|23590.94|23510.94|10
1732717050000|2024-11-27 14:17:30|23591.87|23511.87|23595.27|23515.27|23595.31|23515.31|23591.81|23511.81|10
1732717060000|2024-11-27 14:17:40|23595.42|23515.42|23596.29|23516.29|23596.42|23516.42|23594.34|23514.34|10
1732717070000|2024-11-27 14:17:50|23596.69|23516.69|23598.01|23518.01|23599.01|23519.01|23596.69|23516.69|10
1732717080000|2024-11-27 14:18:00|23597.79|23517.79|23597.04|23517.04|23598.9|23518.9|23597.04|23517.04|10
1732717090000|2024-11-27 14:18:10|23596.99|23516.99|23601.9|23521.9|23601.9|23521.9|23596.99|23516.99|10
1732717100000|2024-11-27 14:18:20|23601.79|23521.79|23596.49|23516.49|23601.79|23521.79|23596.38|23516.38|10
1732717110000|2024-11-27 14:18:30|23595.91|23515.91|23594.95|23514.95|23595.91|23515.91|23593.6|23513.6|10
1732717120000|2024-11-27 14:18:40|23594.96|23514.96|23590.59|23510.59|23594.96|23514.96|23590.09|23510.09|10
1732717130000|2024-11-27 14:18:50|23591.7|23511.7|23590.72|23510.72|23591.7|23511.7|23588.46|23508.46|10
1732717140000|2024-11-27 14:19:00|23591.37|23511.37|23596.51|23516.51|23596.51|23516.51|23591.37|23511.37|10
1732717150000|2024-11-27 14:19:10|23596.05|23516.05|23591.21|23511.21|23596.05|23516.05|23591.21|23511.21|10
1732717160000|2024-11-27 14:19:20|23591.25|23511.25|23584.3|23504.3|23591.33|23511.33|23583.9|23503.9|10
1732717170000|2024-11-27 14:19:30|23583.63|23503.63|23579.93|23499.93|23583.63|23503.63|23578.58|23498.58|10
1732717180000|2024-11-27 14:19:40|23580.42|23500.42|23580.34|23500.34|23581.8|23501.8|23580.34|23500.34|10
1732717190000|2024-11-27 14:19:50|23580.15|23500.15|23579.95|23499.95|23580.15|23500.15|23579.03|23499.03|10
1732717200000|2024-11-27 14:20:00|23579.62|23499.62|23584.51|23504.51|23584.51|23504.51|23578.56|23498.56|10
1732717210000|2024-11-27 14:20:10|23586.07|23506.07|23588.32|23508.32|23588.32|23508.32|23586.07|23506.07|10
1732717220000|2024-11-27 14:20:20|23587.8|23507.8|23586.95|23506.95|23588.11|23508.11|23586.95|23506.95|9
1732717230000|2024-11-27 14:20:30|23585.49|23505.49|23591.72|23511.72|23592.1|23512.1|23583.41|23503.41|10
1732717240000|2024-11-27 14:20:40|23591.24|23511.24|23591.05|23511.05|23591.83|23511.83|23590.18|23510.18|10
1732717250000|2024-11-27 14:20:50|23591.3|23511.3|23590.59|23510.59|23591.82|23511.82|23590.59|23510.59|10
1732717260000|2024-11-27 14:21:00|23590.28|23510.28|23590.83|23510.83|23591.36|23511.36|23590.28|23510.28|10
1732717270000|2024-11-27 14:21:10|23590.53|23510.53|23582.56|23502.56|23590.53|23510.53|23582.56|23502.56|10
1732717280000|2024-11-27 14:21:20|23582|23502|23583.87|23503.87|23583.87|23503.87|23581.91|23501.91|10
1732717290000|2024-11-27 14:21:30|23583.88|23503.88|23581.94|23501.94|23583.88|23503.88|23581.88|23501.88|10
1732717300000|2024-11-27 14:21:40|23581.85|23501.85|23584.81|23504.81|23584.81|23504.81|23581.24|23501.24|10
1732717310000|2024-11-27 14:21:50|23584.62|23504.62|23584.43|23504.43|23585.37|23505.37|23583.8|23503.8|10
1732717320000|2024-11-27 14:22:00|23587.05|23507.05|23591.96|23511.96|23592.25|23512.25|23586.73|23506.73|10
1732717330000|2024-11-27 14:22:10|23590.14|23510.14|23588.95|23508.95|23591.17|23511.17|23588.95|23508.95|10
1732717340000|2024-11-27 14:22:20|23588.71|23508.71|23586.13|23506.13|23588.81|23508.81|23586.13|23506.13|10
1732717350000|2024-11-27 14:22:30|23585.45|23505.45|23586.89|23506.89|23586.89|23506.89|23583.68|23503.68|10
1732717360000|2024-11-27 14:22:40|23587.48|23507.48|23586.46|23506.46|23588.04|23508.04|23586.46|23506.46|10
1732717370000|2024-11-27 14:22:50|23586.98|23506.98|23592.1|23512.1|23592.35|23512.35|23586.98|23506.98|10
1732717380000|2024-11-27 14:23:00|23591.48|23511.48|23594.72|23514.72|23594.89|23514.89|23591.48|23511.48|10
1732717390000|2024-11-27 14:23:10|23595.68|23515.68|23598.89|23518.89|23598.89|23518.89|23595.68|23515.68|10
1732717400000|2024-11-27 14:23:20|23599.21|23519.21|23602.97|23522.97|23602.97|23522.97|23599.21|23519.21|10
1732717410000|2024-11-27 14:23:30|23603.33|23523.33|23607.55|23527.55|23607.55|23527.55|23603.18|23523.18|10
1732717420000|2024-11-27 14:23:40|23607.51|23527.51|23597.8|23517.8|23607.51|23527.51|23597.8|23517.8|10
1732717430000|2024-11-27 14:23:50|23596.49|23516.49|23590.17|23510.17|23596.49|23516.49|23590.17|23510.17|10
1732717440000|2024-11-27 14:24:00|23590.01|23510.01|23577.08|23497.08|23590.01|23510.01|23577.08|23497.08|10
1732717450000|2024-11-27 14:24:10|23577.65|23497.65|23577.82|23497.82|23578.77|23498.77|23576.09|23496.09|10
1732717460000|2024-11-27 14:24:20|23577.66|23497.66|23577.86|23497.86|23578.4|23498.4|23577.27|23497.27|10
1732717470000|2024-11-27 14:24:30|23577.5|23497.5|23576.77|23496.77|23578.09|23498.09|23576.46|23496.46|10
1732717480000|2024-11-27 14:24:40|23577.45|23497.45|23570.61|23490.61|23577.45|23497.45|23570.61|23490.61|10
1732717490000|2024-11-27 14:24:50|23570.31|23490.31|23570.34|23490.34|23570.96|23490.96|23569.33|23489.33|10
1732717500000|2024-11-27 14:25:00|23570.45|23490.45|23578.78|23498.78|23578.84|23498.84|23570.45|23490.45|10
1732717510000|2024-11-27 14:25:10|23579.49|23499.49|23582.73|23502.73|23583.5|23503.5|23579.49|23499.49|10
1732717520000|2024-11-27 14:25:20|23584.28|23504.28|23588.3|23508.3|23588.65|23508.65|23583.96|23503.96|10
1732717530000|2024-11-27 14:25:30|23588.78|23508.78|23588.3|23508.3|23589.84|23509.84|23588.3|23508.3|10
1732717540000|2024-11-27 14:25:40|23587.96|23507.96|23586.1|23506.1|23587.96|23507.96|23585.73|23505.73|10
1732717550000|2024-11-27 14:25:50|23585.61|23505.61|23587.85|23507.85|23588.24|23508.24|23585.61|23505.61|10
1732717560000|2024-11-27 14:26:00|23587.84|23507.84|23585.55|23505.55|23587.84|23507.84|23584.8|23504.8|10
1732717570000|2024-11-27 14:26:10|23584.47|23504.47|23580.41|23500.41|23584.47|23504.47|23580.41|23500.41|10
1732717580000|2024-11-27 14:26:20|23580.73|23500.73|23584.2|23504.2|23585.13|23505.13|23580.73|23500.73|10
1732717590000|2024-11-27 14:26:30|23583.73|23503.73|23581.73|23501.73|23584.22|23504.22|23581.64|23501.64|10
1732717600000|2024-11-27 14:26:40|23581.32|23501.32|23582.25|23502.25|23582.42|23502.42|23581.07|23501.07|9
1732717610000|2024-11-27 14:26:50|23582.5|23502.5|23582.99|23502.99|23583.16|23503.16|23582.23|23502.23|10
1732717620000|2024-11-27 14:27:00|23583.23|23503.23|23578.42|23498.42|23583.23|23503.23|23578.38|23498.38|10
1732717630000|2024-11-27 14:27:10|23578.09|23498.09|23567.71|23487.71|23578.09|23498.09|23567.71|23487.71|10
1732717640000|2024-11-27 14:27:20|23567.32|23487.32|23567.07|23487.07|23567.61|23487.61|23566.56|23486.56|10
1732717650000|2024-11-27 14:27:30|23563.33|23483.33|23567.48|23487.48|23567.48|23487.48|23562.73|23482.73|10
1732717660000|2024-11-27 14:27:40|23566.98|23486.98|23572.61|23492.61|23572.61|23492.61|23566.46|23486.46|10
1732717670000|2024-11-27 14:27:50|23573.3|23493.3|23581.42|23501.42|23581.42|23501.42|23573.3|23493.3|9
1732717680000|2024-11-27 14:28:00|23580.89|23500.89|23586.43|23506.43|23586.43|23506.43|23580.89|23500.89|10
1732717690000|2024-11-27 14:28:10|23586.88|23506.88|23585.57|23505.57|23586.88|23506.88|23584|23504|10
1732717700000|2024-11-27 14:28:20|23586.93|23506.93|23593.28|23513.28|23593.28|23513.28|23586.93|23506.93|10
1732717710000|2024-11-27 14:28:30|23592.74|23512.74|23591.42|23511.42|23593.76|23513.76|23591.42|23511.42|10
1732717720000|2024-11-27 14:28:40|23592.06|23512.06|23595.37|23515.37|23595.44|23515.44|23591.81|23511.81|10
1732717730000|2024-11-27 14:28:50|23595.97|23515.97|23597.14|23517.14|23598.02|23518.02|23594.04|23514.04|10
1732717740000|2024-11-27 14:29:00|23597.49|23517.49|23597.11|23517.11|23597.59|23517.59|23596.33|23516.33|10
1732717750000|2024-11-27 14:29:10|23596.81|23516.81|23599.04|23519.04|23600.7|23520.7|23596.81|23516.81|10
1732717760000|2024-11-27 14:29:20|23599.71|23519.71|23603.25|23523.25|23603.25|23523.25|23599.71|23519.71|10
1732717770000|2024-11-27 14:29:30|23603.1|23523.1|23608.57|23528.57|23608.57|23528.57|23603.1|23523.1|10
1732717780000|2024-11-27 14:29:40|23608.8|23528.8|23608.63|23528.63|23610.17|23530.17|23608.42|23528.42|10
1732717790000|2024-11-27 14:29:50|23608.37|23528.37|23606.74|23526.74|23608.41|23528.41|23605.84|23525.84|9
1732717800000|2024-11-27 14:30:00|23606.76|23526.76|23603.72|23523.72|23607.33|23527.33|23602.94|23522.94|10
1732717810000|2024-11-27 14:30:10|23603.86|23523.86|23610.02|23530.02|23611.44|23531.44|23601.16|23521.16|10
1732717820000|2024-11-27 14:30:20|23611.17|23531.17|23608.58|23528.58|23611.17|23531.17|23608.58|23528.58|10
1732717830000|2024-11-27 14:30:30|23608.43|23528.43|23599.89|23519.89|23608.43|23528.43|23599.53|23519.53|10
1732717840000|2024-11-27 14:30:40|23599.74|23519.74|23598.21|23518.21|23600.27|23520.27|23596.66|23516.66|10
1732717850000|2024-11-27 14:30:50|23596.83|23516.83|23595.14|23515.14|23596.95|23516.95|23594.11|23514.11|10
1732717860000|2024-11-27 14:31:00|23596.28|23516.28|23594.66|23514.66|23596.95|23516.95|23592.56|23512.56|10
1732717870000|2024-11-27 14:31:10|23594.15|23514.15|23600.84|23520.84|23602.01|23522.01|23594.15|23514.15|10
1732717880000|2024-11-27 14:31:20|23600.04|23520.04|23588.22|23508.22|23600.04|23520.04|23588.22|23508.22|10
1732717890000|2024-11-27 14:31:30|23584.88|23504.88|23575.88|23495.88|23584.88|23504.88|23575.88|23495.88|10
1732717900000|2024-11-27 14:31:40|23575.63|23495.63|23568.25|23488.25|23575.63|23495.63|23568.25|23488.25|10
1732717910000|2024-11-27 14:31:50|23567.18|23487.18|23556.32|23476.32|23567.18|23487.18|23556.32|23476.32|10
1732717920000|2024-11-27 14:32:00|23556.79|23476.79|23559.74|23479.74|23559.74|23479.74|23556.79|23476.79|10
1732717930000|2024-11-27 14:32:10|23558.01|23478.01|23564.79|23484.79|23564.79|23484.79|23555.09|23475.09|10
1732717940000|2024-11-27 14:32:20|23565.77|23485.77|23568.29|23488.29|23568.71|23488.71|23565.77|23485.77|10
1732717950000|2024-11-27 14:32:30|23568.38|23488.38|23568.54|23488.54|23568.91|23488.91|23566.66|23486.66|10
1732717960000|2024-11-27 14:32:40|23567.97|23487.97|23568.27|23488.27|23569.08|23489.08|23566.65|23486.65|10
1732717970000|2024-11-27 14:32:50|23566.84|23486.84|23568.24|23488.24|23569.29|23489.29|23566.84|23486.84|10
1732717980000|2024-11-27 14:33:00|23567.99|23487.99|23569.01|23489.01|23570.16|23490.16|23567.99|23487.99|10
1732717990000|2024-11-27 14:33:10|23569.27|23489.27|23575.47|23495.47|23575.47|23495.47|23568.59|23488.59|10
1732718000000|2024-11-27 14:33:20|23575.87|23495.87|23582.26|23502.26|23582.26|23502.26|23575.77|23495.77|10
1732718010000|2024-11-27 14:33:30|23582.94|23502.94|23593.68|23513.68|23593.68|23513.68|23582.94|23502.94|10
1732718020000|2024-11-27 14:33:40|23593.42|23513.42|23596.5|23516.5|23597.61|23517.61|23593.42|23513.42|10
1732718030000|2024-11-27 14:33:50|23596.7|23516.7|23599.16|23519.16|23599.35|23519.35|23596.7|23516.7|10
1732718040000|2024-11-27 14:34:00|23598.92|23518.92|23596.32|23516.32|23599.19|23519.19|23596.32|23516.32|9
1732718050000|2024-11-27 14:34:10|23596.53|23516.53|23599.92|23519.92|23600.07|23520.07|23596.22|23516.22|10
1732718060000|2024-11-27 14:34:20|23599.47|23519.47|23605.61|23525.61|23605.61|23525.61|23599.47|23519.47|10
1732718070000|2024-11-27 14:34:30|23607.35|23527.35|23615.18|23535.18|23615.19|23535.19|23607.35|23527.35|10
1732718080000|2024-11-27 14:34:40|23615.54|23535.54|23617.86|23537.86|23617.97|23537.97|23615.54|23535.54|10
1732718090000|2024-11-27 14:34:50|23618.13|23538.13|23619.03|23539.03|23619.1|23539.1|23617.7|23537.7|10
1732718100000|2024-11-27 14:35:00|23620.39|23540.39|23629.73|23549.73|23629.73|23549.73|23620.05|23540.05|10
1732718110000|2024-11-27 14:35:10|23629.03|23549.03|23628.31|23548.31|23630.44|23550.44|23628.07|23548.07|10
1732718120000|2024-11-27 14:35:20|23628.24|23548.24|23623.54|23543.54|23628.92|23548.92|23623.54|23543.54|10
1732718130000|2024-11-27 14:35:30|23622.71|23542.71|23624.89|23544.89|23625.92|23545.92|23622.71|23542.71|10
1732718140000|2024-11-27 14:35:40|23623.37|23543.37|23622.79|23542.79|23624.09|23544.09|23622.79|23542.79|10
1732718150000|2024-11-27 14:35:50|23622.69|23542.69|23623.66|23543.66|23623.66|23543.66|23622.03|23542.03|9
1732718160000|2024-11-27 14:36:00|23623.56|23543.56|23624.75|23544.75|23626.21|23546.21|23623.1|23543.1|10
1732718170000|2024-11-27 14:36:10|23626.1|23546.1|23622.89|23542.89|23627.96|23547.96|23622.88|23542.88|10
1732718180000|2024-11-27 14:36:20|23623.58|23543.58|23619.79|23539.79|23623.58|23543.58|23619.41|23539.41|10
1732718190000|2024-11-27 14:36:30|23616.7|23536.7|23594.92|23514.92|23616.7|23536.7|23594.92|23514.92|10
1732718200000|2024-11-27 14:36:40|23592.76|23512.76|23592.73|23512.73|23592.76|23512.76|23587.44|23507.44|10
1732718210000|2024-11-27 14:36:50|23592.7|23512.7|23598.95|23518.95|23598.95|23518.95|23592.7|23512.7|10
1732718220000|2024-11-27 14:37:00|23599.24|23519.24|23603.6|23523.6|23603.6|23523.6|23599.24|23519.24|10
1732718230000|2024-11-27 14:37:10|23606.25|23526.25|23610.65|23530.65|23610.72|23530.72|23604.25|23524.25|10
1732718240000|2024-11-27 14:37:20|23608.14|23528.14|23612.85|23532.85|23612.85|23532.85|23606.03|23526.03|10
1732718250000|2024-11-27 14:37:30|23612.89|23532.89|23616.61|23536.61|23616.61|23536.61|23612.89|23532.89|10
1732718260000|2024-11-27 14:37:40|23617.18|23537.18|23620.8|23540.8|23620.85|23540.85|23617.18|23537.18|9
1732718270000|2024-11-27 14:37:50|23620.78|23540.78|23631.24|23551.24|23631.24|23551.24|23620.09|23540.09|10
1732718280000|2024-11-27 14:38:00|23635.65|23555.65|23670.81|23590.81|23670.81|23590.81|23635.65|23555.65|10
1732718290000|2024-11-27 14:38:10|23676.77|23596.77|23695.81|23615.81|23695.81|23615.81|23673.48|23593.48|10
1732718300000|2024-11-27 14:38:20|23697.36|23617.36|23710.08|23630.08|23710.08|23630.08|23697.36|23617.36|10
1732718310000|2024-11-27 14:38:30|23709.74|23629.74|23710.62|23630.62|23711.22|23631.22|23709.12|23629.12|10
1732718320000|2024-11-27 14:38:40|23710.42|23630.42|23710.88|23630.88|23711.93|23631.93|23709.07|23629.07|10
1732718330000|2024-11-27 14:38:50|23709.22|23629.22|23715.33|23635.33|23715.33|23635.33|23708.92|23628.92|10
1732718340000|2024-11-27 14:39:00|23715.37|23635.37|23717.42|23637.42|23717.93|23637.93|23715.37|23635.37|10
1732718350000|2024-11-27 14:39:10|23717.86|23637.86|23717.8|23637.8|23718.34|23638.34|23715.06|23635.06|10
1732718360000|2024-11-27 14:39:20|23716.97|23636.97|23716.07|23636.07|23718.36|23638.36|23715.94|23635.94|10
1732718370000|2024-11-27 14:39:30|23716.11|23636.11|23710.98|23630.98|23716.11|23636.11|23710.98|23630.98|10
1732718380000|2024-11-27 14:39:40|23712.01|23632.01|23709.36|23629.36|23712.27|23632.27|23709|23629|10
1732718390000|2024-11-27 14:39:50|23711.59|23631.59|23713.13|23633.13|23713.52|23633.52|23711.2|23631.2|10
1732718400000|2024-11-27 14:40:00|23712.72|23632.72|23710.01|23630.01|23712.72|23632.72|23708.17|23628.17|9
1732718410000|2024-11-27 14:40:10|23710.47|23630.47|23711.56|23631.56|23712.81|23632.81|23710.47|23630.47|10
1732718420000|2024-11-27 14:40:20|23711.31|23631.31|23704.19|23624.19|23711.31|23631.31|23703.88|23623.88|10
1732718430000|2024-11-27 14:40:30|23705.81|23625.81|23697.59|23617.59|23706.09|23626.09|23697.59|23617.59|10
1732718440000|2024-11-27 14:40:40|23697.01|23617.01|23698.98|23618.98|23698.98|23618.98|23696.7|23616.7|10
1732718450000|2024-11-27 14:40:50|23698.7|23618.7|23700.31|23620.31|23700.31|23620.31|23695.89|23615.89|10
1732718460000|2024-11-27 14:41:00|23701.43|23621.43|23707.69|23627.69|23707.69|23627.69|23701.43|23621.43|10
1732718470000|2024-11-27 14:41:10|23708.48|23628.48|23714.27|23634.27|23714.27|23634.27|23708.39|23628.39|10
1732718480000|2024-11-27 14:41:20|23697.61|23617.61|23695.62|23615.62|23698.17|23618.17|23695.29|23615.29|10
1732718490000|2024-11-27 14:41:30|23696.5|23616.5|23690.99|23610.99|23696.5|23616.5|23690.99|23610.99|10
1732718500000|2024-11-27 14:41:40|23689.52|23609.52|23684.85|23604.85|23689.52|23609.52|23684.71|23604.71|10
1732718510000|2024-11-27 14:41:50|23685.99|23605.99|23688.68|23608.68|23688.68|23608.68|23685.1|23605.1|10
1732718520000|2024-11-27 14:42:00|23689.66|23609.66|23694.44|23614.44|23694.44|23614.44|23689.66|23609.66|10
1732718530000|2024-11-27 14:42:10|23694.99|23614.99|23703.58|23623.58|23703.64|23623.64|23694.99|23614.99|10
1732718540000|2024-11-27 14:42:20|23705.19|23625.19|23706.32|23626.32|23706.4|23626.4|23704.9|23624.9|10
1732718550000|2024-11-27 14:42:30|23705.76|23625.76|23707.15|23627.15|23707.34|23627.34|23705.76|23625.76|10
1732718560000|2024-11-27 14:42:40|23707.4|23627.4|23738.84|23658.84|23738.84|23658.84|23707.4|23627.4|10
1732718570000|2024-11-27 14:42:50|23738.92|23658.92|23745.85|23665.85|23745.85|23665.85|23738.92|23658.92|10
1732718580000|2024-11-27 14:43:00|23745.79|23665.79|23741.47|23661.47|23746.87|23666.87|23740.49|23660.49|10
1732718590000|2024-11-27 14:43:10|23742.2|23662.2|23753.79|23673.79|23753.79|23673.79|23741.43|23661.43|10
1732718600000|2024-11-27 14:43:20|23753.9|23673.9|23757.87|23677.87|23757.87|23677.87|23753.7|23673.7|10
1732718610000|2024-11-27 14:43:30|23758.03|23678.03|23758.89|23678.89|23759.13|23679.13|23757.77|23677.77|10
1732718620000|2024-11-27 14:43:40|23758.67|23678.67|23754.06|23674.06|23758.93|23678.93|23754.06|23674.06|10
1732718630000|2024-11-27 14:43:50|23753.98|23673.98|23759.05|23679.05|23759.05|23679.05|23752.72|23672.72|10
1732718640000|2024-11-27 14:44:00|23759.93|23679.93|23760.62|23680.62|23761.38|23681.38|23759.44|23679.44|10
1732718650000|2024-11-27 14:44:10|23761.37|23681.37|23766.78|23686.78|23766.78|23686.78|23761.37|23681.37|10
1732718660000|2024-11-27 14:44:20|23767.43|23687.43|23774.35|23694.35|23775.45|23695.45|23767.42|23687.42|10
1732718670000|2024-11-27 14:44:30|23774.4|23694.4|23768.19|23688.19|23774.4|23694.4|23767.63|23687.63|10
1732718680000|2024-11-27 14:44:40|23767.57|23687.57|23758.05|23678.05|23767.57|23687.57|23758.05|23678.05|10
1732718690000|2024-11-27 14:44:50|23758.5|23678.5|23756.15|23676.15|23758.66|23678.66|23756.1|23676.1|10
1732718700000|2024-11-27 14:45:00|23753.96|23673.96|23747.74|23667.74|23753.96|23673.96|23747.74|23667.74|10
1732718710000|2024-11-27 14:45:10|23748.06|23668.06|23757.75|23677.75|23757.75|23677.75|23748.06|23668.06|10
1732718720000|2024-11-27 14:45:20|23757.96|23677.96|23754.49|23674.49|23759.8|23679.8|23754.49|23674.49|10
1732718730000|2024-11-27 14:45:30|23752.54|23672.54|23740.39|23660.39|23752.54|23672.54|23740.39|23660.39|10
1732718740000|2024-11-27 14:45:40|23739.15|23659.15|23735.39|23655.39|23739.15|23659.15|23734.18|23654.18|10
1732718750000|2024-11-27 14:45:50|23735.15|23655.15|23730.86|23650.86|23735.15|23655.15|23729.94|23649.94|10
1732718760000|2024-11-27 14:46:00|23729.78|23649.78|23722.56|23642.56|23729.78|23649.78|23719.89|23639.89|10
1732718770000|2024-11-27 14:46:10|23725.78|23645.78|23731.59|23651.59|23732.51|23652.51|23725.78|23645.78|10
1732718780000|2024-11-27 14:46:20|23731.44|23651.44|23725.44|23645.44|23732.4|23652.4|23725.28|23645.28|10
1732718790000|2024-11-27 14:46:30|23726.78|23646.78|23719.08|23639.08|23726.78|23646.78|23719.08|23639.08|10
1732718800000|2024-11-27 14:46:40|23718.58|23638.58|23727.45|23647.45|23727.45|23647.45|23718.58|23638.58|10
1732718810000|2024-11-27 14:46:50|23728.01|23648.01|23721.46|23641.46|23729.54|23649.54|23721.46|23641.46|10
1732718820000|2024-11-27 14:47:00|23721.26|23641.26|23721.66|23641.66|23722.03|23642.03|23718.77|23638.77|10
1732718830000|2024-11-27 14:47:10|23721.54|23641.54|23727.18|23647.18|23727.18|23647.18|23721.54|23641.54|10
1732718840000|2024-11-27 14:47:20|23727.52|23647.52|23717.87|23637.87|23727.52|23647.52|23717.11|23637.11|10
1732718850000|2024-11-27 14:47:30|23718.24|23638.24|23722.87|23642.87|23722.87|23642.87|23718.24|23638.24|10
1732718860000|2024-11-27 14:47:40|23722.68|23642.68|23722.61|23642.61|23723.61|23643.61|23722.38|23642.38|10
1732718870000|2024-11-27 14:47:50|23722.68|23642.68|23720.23|23640.23|23723.45|23643.45|23719.31|23639.31|10
1732718880000|2024-11-27 14:48:00|23722.44|23642.44|23718.5|23638.5|23722.44|23642.44|23717.3|23637.3|10
1732718890000|2024-11-27 14:48:10|23718.67|23638.67|23723.89|23643.89|23723.89|23643.89|23718.67|23638.67|10
1732718900000|2024-11-27 14:48:20|23722.79|23642.79|23707.91|23627.91|23722.79|23642.79|23706.89|23626.89|10
1732718910000|2024-11-27 14:48:30|23709.01|23629.01|23697.25|23617.25|23709.01|23629.01|23694.28|23614.28|10
1732718920000|2024-11-27 14:48:40|23697.19|23617.19|23706.49|23626.49|23706.49|23626.49|23697.19|23617.19|10
1732718930000|2024-11-27 14:48:50|23706.57|23626.57|23716.36|23636.36|23716.36|23636.36|23706.57|23626.57|10
1732718940000|2024-11-27 14:49:00|23716.17|23636.17|23725.87|23645.87|23725.87|23645.87|23714.41|23634.41|10
1732718950000|2024-11-27 14:49:10|23726.65|23646.65|23725.16|23645.16|23729.68|23649.68|23725.16|23645.16|10
1732718960000|2024-11-27 14:49:20|23725.39|23645.39|23724.66|23644.66|23726.53|23646.53|23723.55|23643.55|10
1732718970000|2024-11-27 14:49:30|23724.22|23644.22|23724.85|23644.85|23727.01|23647.01|23723.65|23643.65|10
1732718980000|2024-11-27 14:49:40|23724.74|23644.74|23735.5|23655.5|23739.45|23659.45|23724.3|23644.3|10
1732718990000|2024-11-27 14:49:50|23736.01|23656.01|23740.79|23660.79|23740.79|23660.79|23735.25|23655.25|9
1732719000000|2024-11-27 14:50:00|23741.09|23661.09|23749.12|23669.12|23749.12|23669.12|23741.09|23661.09|10
1732719010000|2024-11-27 14:50:10|23748.36|23668.36|23746.35|23666.35|23748.36|23668.36|23745.58|23665.58|10
1732719020000|2024-11-27 14:50:20|23746.02|23666.02|23749.33|23669.33|23749.33|23669.33|23746.02|23666.02|10
1732719030000|2024-11-27 14:50:30|23748.79|23668.79|23748.41|23668.41|23748.79|23668.79|23745.79|23665.79|10
1732719040000|2024-11-27 14:50:40|23748.81|23668.81|23754.44|23674.44|23754.96|23674.96|23748.81|23668.81|10
1732719050000|2024-11-27 14:50:50|23753.79|23673.79|23752.17|23672.17|23754.69|23674.69|23752.17|23672.17|10
1732719060000|2024-11-27 14:51:00|23751.36|23671.36|23753.7|23673.7|23753.7|23673.7|23751.09|23671.09|10
1732719070000|2024-11-27 14:51:10|23754.42|23674.42|23759.48|23679.48|23759.64|23679.64|23754.42|23674.42|10
1732719080000|2024-11-27 14:51:20|23757.61|23677.61|23756.89|23676.89|23758.04|23678.04|23756.6|23676.6|9
1732719090000|2024-11-27 14:51:30|23756.18|23676.18|23750.45|23670.45|23756.18|23676.18|23750.45|23670.45|10
1732719100000|2024-11-27 14:51:40|23747.62|23667.62|23740.63|23660.63|23747.62|23667.62|23740.63|23660.63|10
1732719110000|2024-11-27 14:51:50|23740.93|23660.93|23738.28|23658.28|23742.15|23662.15|23738.28|23658.28|10
1732719120000|2024-11-27 14:52:00|23738.22|23658.22|23741.37|23661.37|23741.37|23661.37|23737.23|23657.23|10
1732719130000|2024-11-27 14:52:10|23740.47|23660.47|23742.99|23662.99|23743.42|23663.42|23737.18|23657.18|10
1732719140000|2024-11-27 14:52:20|23743.73|23663.73|23736.22|23656.22|23743.73|23663.73|23736.22|23656.22|10
1732719150000|2024-11-27 14:52:30|23735.96|23655.96|23736.26|23656.26|23736.26|23656.26|23731.51|23651.51|10
1732719160000|2024-11-27 14:52:40|23739.83|23659.83|23744.2|23664.2|23744.2|23664.2|23739.83|23659.83|10
1732719170000|2024-11-27 14:52:50|23744.34|23664.34|23748.34|23668.34|23748.7|23668.7|23744.34|23664.34|10
1732719180000|2024-11-27 14:53:00|23747.98|23667.98|23750.3|23670.3|23750.79|23670.79|23747.98|23667.98|10
1732719190000|2024-11-27 14:53:10|23748.77|23668.77|23735.32|23655.32|23748.77|23668.77|23735.32|23655.32|10
1732719200000|2024-11-27 14:53:20|23734.95|23654.95|23735.26|23655.26|23735.56|23655.56|23733.59|23653.59|10
1732719210000|2024-11-27 14:53:30|23735.53|23655.53|23735.24|23655.24|23737.22|23657.22|23735.24|23655.24|10
1732719220000|2024-11-27 14:53:40|23732.58|23652.58|23730.55|23650.55|23732.58|23652.58|23725.19|23645.19|10
1732719230000|2024-11-27 14:53:50|23730.4|23650.4|23740.59|23660.59|23740.59|23660.59|23730.4|23650.4|10
1732719240000|2024-11-27 14:54:00|23740.81|23660.81|23741.08|23661.08|23741.44|23661.44|23740.54|23660.54|10
1732719250000|2024-11-27 14:54:10|23741.81|23661.81|23740.62|23660.62|23743.72|23663.72|23740.36|23660.36|10
1732719260000|2024-11-27 14:54:20|23740.55|23660.55|23749.84|23669.84|23749.84|23669.84|23740.55|23660.55|10
1732719270000|2024-11-27 14:54:30|23750.02|23670.02|23749.93|23669.93|23750.17|23670.17|23746.73|23666.73|10
1732719280000|2024-11-27 14:54:40|23751.33|23671.33|23753.38|23673.38|23753.38|23673.38|23750.92|23670.92|10
1732719290000|2024-11-27 14:54:50|23753.14|23673.14|23753.54|23673.54|23753.56|23673.56|23752.53|23672.53|10
1732719300000|2024-11-27 14:55:00|23753.38|23673.38|23751.04|23671.04|23753.86|23673.86|23750.64|23670.64|10
1732719310000|2024-11-27 14:55:10|23750.56|23670.56|23751.49|23671.49|23752.56|23672.56|23749.45|23669.45|10
1732719320000|2024-11-27 14:55:20|23752.31|23672.31|23754.19|23674.19|23754.19|23674.19|23750.96|23670.96|10
1732719330000|2024-11-27 14:55:30|23752.92|23672.92|23754.68|23674.68|23754.69|23674.69|23752.92|23672.92|9
1732719340000|2024-11-27 14:55:40|23754.95|23674.95|23752.21|23672.21|23754.95|23674.95|23752.21|23672.21|10
1732719350000|2024-11-27 14:55:50|23750.97|23670.97|23757.93|23677.93|23757.93|23677.93|23750.97|23670.97|10
1732719360000|2024-11-27 14:56:00|23757.52|23677.52|23754.99|23674.99|23757.57|23677.57|23754.99|23674.99|10
1732719370000|2024-11-27 14:56:10|23755.02|23675.02|23742.53|23662.53|23755.02|23675.02|23742.53|23662.53|10
1732719380000|2024-11-27 14:56:20|23740.5|23660.5|23737.83|23657.83|23740.54|23660.54|23737.83|23657.83|10
1732719390000|2024-11-27 14:56:30|23737.99|23657.99|23743.22|23663.22|23743.22|23663.22|23737.99|23657.99|10
1732719400000|2024-11-27 14:56:40|23743.44|23663.44|23747.09|23667.09|23747.51|23667.51|23743.44|23663.44|10
1732719410000|2024-11-27 14:56:50|23748.12|23668.12|23750|23670|23750|23670|23747.95|23667.95|10
1732719420000|2024-11-27 14:57:00|23750.02|23670.02|23750.04|23670.04|23750.9|23670.9|23748.94|23668.94|10
1732719430000|2024-11-27 14:57:10|23750.81|23670.81|23754.94|23674.94|23754.94|23674.94|23750.81|23670.81|10
1732719440000|2024-11-27 14:57:20|23756.03|23676.03|23763.59|23683.59|23763.69|23683.69|23756.02|23676.02|9
1732719450000|2024-11-27 14:57:30|23762.81|23682.81|23768.19|23688.19|23768.19|23688.19|23762.81|23682.81|10
1732719460000|2024-11-27 14:57:40|23768.77|23688.77|23769.09|23689.09|23769.86|23689.86|23768.77|23688.77|10
1732719470000|2024-11-27 14:57:50|23769.43|23689.43|23772.6|23692.6|23772.6|23692.6|23769.4|23689.4|10
1732719480000|2024-11-27 14:58:00|23772.41|23692.41|23774.57|23694.57|23776.09|23696.09|23772.24|23692.24|10
1732719490000|2024-11-27 14:58:10|23774.87|23694.87|23776.01|23696.01|23776.47|23696.47|23774.45|23694.45|10
1732719500000|2024-11-27 14:58:20|23775.65|23695.65|23778.49|23698.49|23778.72|23698.72|23775.65|23695.65|10
1732719510000|2024-11-27 14:58:30|23778.43|23698.43|23787.4|23707.4|23787.4|23707.4|23778.24|23698.24|10
1732719520000|2024-11-27 14:58:40|23787.17|23707.17|23789.58|23709.58|23790.36|23710.36|23787.17|23707.17|10
1732719530000|2024-11-27 14:58:50|23789.86|23709.86|23788.43|23708.43|23791.05|23711.05|23788.43|23708.43|10
1732719540000|2024-11-27 14:59:00|23788.85|23708.85|23792.61|23712.61|23792.61|23712.61|23788.85|23708.85|10
1732719550000|2024-11-27 14:59:10|23796.2|23716.2|23799.57|23719.57|23801.05|23721.05|23796.2|23716.2|10
1732719560000|2024-11-27 14:59:20|23799.49|23719.49|23796.23|23716.23|23799.49|23719.49|23795.93|23715.93|10
1732719570000|2024-11-27 14:59:30|23795.13|23715.13|23799.63|23719.63|23799.88|23719.88|23795.13|23715.13|9
1732719580000|2024-11-27 14:59:40|23799.34|23719.34|23796.5|23716.5|23800.12|23720.12|23796.4|23716.4|10
1732719590000|2024-11-27 14:59:50|23796.22|23716.22|23793.86|23713.86|23796.22|23716.22|23793.49|23713.49|9
1732719600000|2024-11-27 15:00:00|23792.58|23712.58|23789.38|23709.38|23794.17|23714.17|23789.38|23709.38|10
1732719610000|2024-11-27 15:00:10|23788.96|23708.96|23793.67|23713.67|23793.67|23713.67|23788.96|23708.96|10
1732719620000|2024-11-27 15:00:20|23793.21|23713.21|23795.62|23715.62|23798.14|23718.14|23793.21|23713.21|10
1732719630000|2024-11-27 15:00:30|23796.03|23716.03|23794.06|23714.06|23796.03|23716.03|23794.06|23714.06|10
1732719640000|2024-11-27 15:00:40|23792.97|23712.97|23789.86|23709.86|23792.97|23712.97|23789.76|23709.76|10
1732719650000|2024-11-27 15:00:50|23789.89|23709.89|23786.31|23706.31|23790.4|23710.4|23786.23|23706.23|10
1732719660000|2024-11-27 15:01:00|23784.63|23704.63|23773.22|23693.22|23784.63|23704.63|23773.22|23693.22|10
1732719670000|2024-11-27 15:01:10|23770.25|23690.25|23772.55|23692.55|23773.39|23693.39|23764.03|23684.03|10
1732719680000|2024-11-27 15:01:20|23772.62|23692.62|23771.11|23691.11|23774.88|23694.88|23771.11|23691.11|10
1732719690000|2024-11-27 15:01:30|23771.82|23691.82|23777.34|23697.34|23778.47|23698.47|23771.34|23691.34|10
1732719700000|2024-11-27 15:01:40|23777.35|23697.35|23773.57|23693.57|23778.09|23698.09|23773.57|23693.57|10
1732719710000|2024-11-27 15:01:50|23773.16|23693.16|23772.34|23692.34|23774.53|23694.53|23772.17|23692.17|10
1732719720000|2024-11-27 15:02:00|23771.4|23691.4|23768.32|23688.32|23774.19|23694.19|23768.32|23688.32|10
1732719730000|2024-11-27 15:02:10|23767.29|23687.29|23765.16|23685.16|23768.78|23688.78|23763.65|23683.65|9
1732719740000|2024-11-27 15:02:20|23765.81|23685.81|23764.11|23684.11|23766.4|23686.4|23763.86|23683.86|10
1732719750000|2024-11-27 15:02:30|23765.04|23685.04|23769.31|23689.31|23769.31|23689.31|23764.77|23684.77|10
1732719760000|2024-11-27 15:02:40|23768.27|23688.27|23763.37|23683.37|23768.27|23688.27|23763.1|23683.1|10
1732719770000|2024-11-27 15:02:50|23764.39|23684.39|23769.76|23689.76|23769.76|23689.76|23764.29|23684.29|10
1732719780000|2024-11-27 15:03:00|23769.81|23689.81|23770.71|23690.71|23771.09|23691.09|23767.04|23687.04|10
1732719790000|2024-11-27 15:03:10|23769.68|23689.68|23761.48|23681.48|23770.57|23690.57|23760.12|23680.12|10
1732719800000|2024-11-27 15:03:20|23761.62|23681.62|23762.35|23682.35|23762.35|23682.35|23759.72|23679.72|10
1732719810000|2024-11-27 15:03:30|23762.85|23682.85|23761.8|23681.8|23762.85|23682.85|23761.73|23681.73|10
1732719820000|2024-11-27 15:03:40|23761.45|23681.45|23763.48|23683.48|23763.48|23683.48|23760.56|23680.56|10
1732719830000|2024-11-27 15:03:50|23763.77|23683.77|23772.86|23692.86|23772.86|23692.86|23763.77|23683.77|10
1732719840000|2024-11-27 15:04:00|23773.22|23693.22|23780.29|23700.29|23780.29|23700.29|23773.22|23693.22|10
1732719850000|2024-11-27 15:04:10|23782.49|23702.49|23779.2|23699.2|23782.49|23702.49|23778.47|23698.47|10
1732719860000|2024-11-27 15:04:20|23778.83|23698.83|23777.5|23697.5|23779.4|23699.4|23777.5|23697.5|9
1732719870000|2024-11-27 15:04:30|23776.93|23696.93|23775.32|23695.32|23776.93|23696.93|23774.15|23694.15|10
1732719880000|2024-11-27 15:04:40|23775.38|23695.38|23781.9|23701.9|23781.9|23701.9|23775.38|23695.38|10
1732719890000|2024-11-27 15:04:50|23783.95|23703.95|23790.11|23710.11|23790.11|23710.11|23783.89|23703.89|10
1732719900000|2024-11-27 15:05:00|23789.4|23709.4|23793.95|23713.95|23794.68|23714.68|23789.4|23709.4|10
1732719910000|2024-11-27 15:05:10|23793.69|23713.69|23792.54|23712.54|23794.57|23714.57|23792.54|23712.54|10
1732719920000|2024-11-27 15:05:20|23792.34|23712.34|23779.59|23699.59|23792.34|23712.34|23779.59|23699.59|10
1732719930000|2024-11-27 15:05:30|23778.86|23698.86|23774.39|23694.39|23779.91|23699.91|23774.39|23694.39|10
1732719940000|2024-11-27 15:05:40|23774.19|23694.19|23774.21|23694.21|23774.23|23694.23|23773.38|23693.38|10
1732719950000|2024-11-27 15:05:50|23774.98|23694.98|23770.69|23690.69|23775.09|23695.09|23770.69|23690.69|10
1732719960000|2024-11-27 15:06:00|23770.28|23690.28|23774.54|23694.54|23774.54|23694.54|23769.89|23689.89|10
1732719970000|2024-11-27 15:06:10|23773.99|23693.99|23778.85|23698.85|23778.86|23698.86|23773.99|23693.99|10
1732719980000|2024-11-27 15:06:20|23779.96|23699.96|23784.69|23704.69|23784.69|23704.69|23779.96|23699.96|10
1732719990000|2024-11-27 15:06:30|23784.4|23704.4|23788.19|23708.19|23788.19|23708.19|23784.4|23704.4|10
1732720000000|2024-11-27 15:06:40|23788.41|23708.41|23786.17|23706.17|23788.67|23708.67|23786.08|23706.08|10
1732720010000|2024-11-27 15:06:50|23787.37|23707.37|23793.43|23713.43|23793.43|23713.43|23787.37|23707.37|9
1732720020000|2024-11-27 15:07:00|23793.54|23713.54|23791.38|23711.38|23794.92|23714.92|23791.38|23711.38|10
1732720030000|2024-11-27 15:07:10|23791.11|23711.11|23789.4|23709.4|23791.11|23711.11|23789.4|23709.4|10
1732720040000|2024-11-27 15:07:20|23789.61|23709.61|23794.03|23714.03|23794.03|23714.03|23789.22|23709.22|10
1732720050000|2024-11-27 15:07:30|23794.35|23714.35|23807.17|23727.17|23807.17|23727.17|23794.35|23714.35|10
1732720060000|2024-11-27 15:07:40|23807.61|23727.61|23803.97|23723.97|23808.62|23728.62|23803.97|23723.97|9
1732720070000|2024-11-27 15:07:50|23802.67|23722.67|23800.12|23720.12|23803.61|23723.61|23798.93|23718.93|10
1732720080000|2024-11-27 15:08:00|23799.84|23719.84|23805.14|23725.14|23805.33|23725.33|23799.52|23719.52|10
1732720090000|2024-11-27 15:08:10|23805.01|23725.01|23810.67|23730.67|23810.67|23730.67|23805.01|23725.01|10
1732720100000|2024-11-27 15:08:20|23811.37|23731.37|23809.38|23729.38|23811.87|23731.87|23809.38|23729.38|10
1732720110000|2024-11-27 15:08:30|23809.24|23729.24|23809.61|23729.61|23810.13|23730.13|23808.89|23728.89|9
1732720120000|2024-11-27 15:08:40|23808.92|23728.92|23812.03|23732.03|23812.03|23732.03|23808.81|23728.81|10
1732720130000|2024-11-27 15:08:50|23811.64|23731.64|23811.94|23731.94|23812.75|23732.75|23811.28|23731.28|10
1732720140000|2024-11-27 15:09:00|23810.93|23730.93|23806.25|23726.25|23810.93|23730.93|23804.55|23724.55|10
1732720150000|2024-11-27 15:09:10|23807.28|23727.28|23808.68|23728.68|23809.55|23729.55|23807.18|23727.18|10
1732720160000|2024-11-27 15:09:20|23807.82|23727.82|23808.32|23728.32|23810.19|23730.19|23807.82|23727.82|10
1732720170000|2024-11-27 15:09:30|23808.77|23728.77|23805.71|23725.71|23808.86|23728.86|23805.71|23725.71|10
1732720180000|2024-11-27 15:09:40|23805.44|23725.44|23798.79|23718.79|23805.44|23725.44|23798.78|23718.78|9
1732720190000|2024-11-27 15:09:50|23798.2|23718.2|23800.61|23720.61|23800.61|23720.61|23797.64|23717.64|10
1732720200000|2024-11-27 15:10:00|23800.13|23720.13|23796.69|23716.69|23800.41|23720.41|23795.99|23715.99|10
1732720210000|2024-11-27 15:10:10|23796.84|23716.84|23794.07|23714.07|23796.84|23716.84|23794.07|23714.07|9
1732720220000|2024-11-27 15:10:20|23793.64|23713.64|23791.5|23711.5|23794.34|23714.34|23789.2|23709.2|10
1732720230000|2024-11-27 15:10:30|23792.25|23712.25|23789.4|23709.4|23794.04|23714.04|23789.4|23709.4|10
1732720240000|2024-11-27 15:10:40|23789.56|23709.56|23792.03|23712.03|23792.03|23712.03|23786.83|23706.83|10
1732720250000|2024-11-27 15:10:50|23792.23|23712.23|23793.19|23713.19|23795.65|23715.65|23792.23|23712.23|10
1732720260000|2024-11-27 15:11:00|23793.76|23713.76|23794.51|23714.51|23794.51|23714.51|23793.01|23713.01|10
1732720270000|2024-11-27 15:11:10|23794.74|23714.74|23794.24|23714.24|23796.71|23716.71|23793.67|23713.67|10
1732720280000|2024-11-27 15:11:20|23794.98|23714.98|23794.37|23714.37|23795.88|23715.88|23794.06|23714.06|10
1732720290000|2024-11-27 15:11:30|23795.07|23715.07|23794.23|23714.23|23797.29|23717.29|23793.79|23713.79|10
1732720300000|2024-11-27 15:11:40|23791.82|23711.82|23786.99|23706.99|23792.04|23712.04|23786.99|23706.99|10
1732720310000|2024-11-27 15:11:50|23787.5|23707.5|23786.62|23706.62|23788.8|23708.8|23786.62|23706.62|10
1732720320000|2024-11-27 15:12:00|23786.92|23706.92|23770.2|23690.2|23786.92|23706.92|23770.2|23690.2|10
1732720330000|2024-11-27 15:12:10|23768.08|23688.08|23754.37|23674.37|23768.08|23688.08|23754.37|23674.37|10
1732720340000|2024-11-27 15:12:20|23754.28|23674.28|23745.33|23665.33|23755.44|23675.44|23745.33|23665.33|10
1732720350000|2024-11-27 15:12:30|23743.53|23663.53|23744.71|23664.71|23745.39|23665.39|23742.97|23662.97|10
1732720360000|2024-11-27 15:12:40|23746.3|23666.3|23745.07|23665.07|23747.83|23667.83|23745.07|23665.07|10
1732720370000|2024-11-27 15:12:50|23744.56|23664.56|23740.65|23660.65|23744.56|23664.56|23739.95|23659.95|10
1732720380000|2024-11-27 15:13:00|23739.85|23659.85|23741.65|23661.65|23742.44|23662.44|23739.46|23659.46|10
1732720390000|2024-11-27 15:13:10|23741.21|23661.21|23741.11|23661.11|23742.53|23662.53|23740.7|23660.7|10
1732720400000|2024-11-27 15:13:20|23742.33|23662.33|23750.97|23670.97|23750.97|23670.97|23742.33|23662.33|10
1732720410000|2024-11-27 15:13:30|23751.56|23671.56|23756.81|23676.81|23756.81|23676.81|23751.56|23671.56|10
1732720420000|2024-11-27 15:13:40|23756.51|23676.51|23757.74|23677.74|23757.74|23677.74|23755.49|23675.49|10
1732720430000|2024-11-27 15:13:50|23759.21|23679.21|23771.4|23691.4|23771.85|23691.85|23759.21|23679.21|10
1732720440000|2024-11-27 15:14:00|23771.79|23691.79|23781.61|23701.61|23781.61|23701.61|23771.54|23691.54|10
1732720450000|2024-11-27 15:14:10|23781.84|23701.84|23789.58|23709.58|23792.01|23712.01|23781.84|23701.84|10
1732720460000|2024-11-27 15:14:20|23788.67|23708.67|23783.7|23703.7|23788.67|23708.67|23783.7|23703.7|10
1732720470000|2024-11-27 15:14:30|23782.81|23702.81|23781.39|23701.39|23782.81|23702.81|23780.96|23700.96|9
1732720480000|2024-11-27 15:14:40|23783.14|23703.14|23788.47|23708.47|23788.47|23708.47|23783.14|23703.14|10
1732720490000|2024-11-27 15:14:50|23788.7|23708.7|23791.53|23711.53|23792.93|23712.93|23788.37|23708.37|10
1732720500000|2024-11-27 15:15:00|23791.42|23711.42|23791.49|23711.49|23793.32|23713.32|23790.02|23710.02|9
1732720510000|2024-11-27 15:15:10|23791.65|23711.65|23789.16|23709.16|23791.65|23711.65|23789.16|23709.16|10
1732720520000|2024-11-27 15:15:20|23788.75|23708.75|23786.21|23706.21|23788.75|23708.75|23786.21|23706.21|10
1732720530000|2024-11-27 15:15:30|23784.59|23704.59|23787.38|23707.38|23787.38|23707.38|23780.26|23700.26|10
1732720540000|2024-11-27 15:15:40|23787.78|23707.78|23795.82|23715.82|23796.2|23716.2|23787.78|23707.78|10
1732720550000|2024-11-27 15:15:50|23796.62|23716.62|23788.82|23708.82|23796.66|23716.66|23788.82|23708.82|10
1732720560000|2024-11-27 15:16:00|23786.85|23706.85|23787.53|23707.53|23789.89|23709.89|23784.54|23704.54|10
1732720570000|2024-11-27 15:16:10|23788.43|23708.43|23777.07|23697.07|23789.13|23709.13|23777.07|23697.07|10
1732720580000|2024-11-27 15:16:20|23775.82|23695.82|23777.54|23697.54|23777.54|23697.54|23774.76|23694.76|10
1732720590000|2024-11-27 15:16:30|23770.53|23690.53|23770.17|23690.17|23772.14|23692.14|23770.17|23690.17|10
1732720600000|2024-11-27 15:16:40|23770.01|23690.01|23773.89|23693.89|23778.77|23698.77|23770.01|23690.01|10
1732720610000|2024-11-27 15:16:50|23772.94|23692.94|23765.54|23685.54|23772.94|23692.94|23765.54|23685.54|10
1732720620000|2024-11-27 15:17:00|23765.34|23685.34|23770.26|23690.26|23770.26|23690.26|23763.19|23683.19|10
1732720630000|2024-11-27 15:17:10|23774.2|23694.2|23784.85|23704.85|23785.55|23705.55|23774.2|23694.2|10
1732720640000|2024-11-27 15:17:20|23786.11|23706.11|23794.27|23714.27|23794.94|23714.94|23785.92|23705.92|10
1732720650000|2024-11-27 15:17:30|23793.03|23713.03|23799.64|23719.64|23801.42|23721.42|23793.03|23713.03|10
1732720660000|2024-11-27 15:17:40|23797.22|23717.22|23794.62|23714.62|23797.22|23717.22|23790.05|23710.05|10
1732720670000|2024-11-27 15:17:50|23795.46|23715.46|23797.25|23717.25|23797.25|23717.25|23794.68|23714.68|10
1732720680000|2024-11-27 15:18:00|23797.71|23717.71|23793.64|23713.64|23797.71|23717.71|23793.64|23713.64|10
1732720690000|2024-11-27 15:18:10|23793.66|23713.66|23791.89|23711.89|23793.66|23713.66|23791.35|23711.35|10
1732720700000|2024-11-27 15:18:20|23790.5|23710.5|23771.49|23691.49|23790.5|23710.5|23771.49|23691.49|10
1732720710000|2024-11-27 15:18:30|23767.1|23687.1|23770.87|23690.87|23771.16|23691.16|23764.9|23684.9|10
1732720720000|2024-11-27 15:18:40|23772.61|23692.61|23771.58|23691.58|23774.17|23694.17|23771.58|23691.58|10
1732720730000|2024-11-27 15:18:50|23770.52|23690.52|23769.11|23689.11|23770.88|23690.88|23769.11|23689.11|10
1732720740000|2024-11-27 15:19:00|23766.92|23686.92|23776.3|23696.3|23776.3|23696.3|23765.74|23685.74|10
1732720750000|2024-11-27 15:19:10|23775.9|23695.9|23781.48|23701.48|23782.38|23702.38|23775.9|23695.9|10
1732720760000|2024-11-27 15:19:20|23782.36|23702.36|23785.67|23705.67|23785.67|23705.67|23781.02|23701.02|10
1732720770000|2024-11-27 15:19:30|23785.75|23705.75|23782.91|23702.91|23785.75|23705.75|23782.85|23702.85|10
1732720780000|2024-11-27 15:19:40|23783.13|23703.13|23785.86|23705.86|23785.99|23705.99|23782.14|23702.14|10
1732720790000|2024-11-27 15:19:50|23785.13|23705.13|23787.49|23707.49|23787.49|23707.49|23785.13|23705.13|10
1732720800000|2024-11-27 15:20:00|23788.83|23708.83|23790.7|23710.7|23791.95|23711.95|23788.83|23708.83|10
1732720810000|2024-11-27 15:20:10|23792.04|23712.04|23795.36|23715.36|23796.2|23716.2|23792.04|23712.04|10
1732720820000|2024-11-27 15:20:20|23794.33|23714.33|23797.23|23717.23|23797.4|23717.4|23794.16|23714.16|10
1732720830000|2024-11-27 15:20:30|23797.34|23717.34|23796.38|23716.38|23797.99|23717.99|23795.44|23715.44|10
1732720840000|2024-11-27 15:20:40|23796.26|23716.26|23794.67|23714.67|23797.12|23717.12|23794.67|23714.67|10
1732720850000|2024-11-27 15:20:50|23794.31|23714.31|23797.08|23717.08|23797.08|23717.08|23792.65|23712.65|10
1732720860000|2024-11-27 15:21:00|23796.99|23716.99|23794.44|23714.44|23796.99|23716.99|23794.44|23714.44|10
1732720870000|2024-11-27 15:21:10|23793.54|23713.54|23793.97|23713.97|23794.78|23714.78|23793.21|23713.21|10
1732720880000|2024-11-27 15:21:20|23793.66|23713.66|23790.84|23710.84|23793.66|23713.66|23790.84|23710.84|10
1732720890000|2024-11-27 15:21:30|23790.35|23710.35|23775.19|23695.19|23790.35|23710.35|23775.19|23695.19|10
1732720900000|2024-11-27 15:21:40|23772.32|23692.32|23765.78|23685.78|23772.32|23692.32|23765.78|23685.78|10
1732720910000|2024-11-27 15:21:50|23765.01|23685.01|23765.29|23685.29|23768.64|23688.64|23764.9|23684.9|10
1732720920000|2024-11-27 15:22:00|23766|23686|23764.85|23684.85|23769.52|23689.52|23764.85|23684.85|10
1732720930000|2024-11-27 15:22:10|23761.4|23681.4|23753.92|23673.92|23761.4|23681.4|23753.92|23673.92|10
1732720940000|2024-11-27 15:22:20|23755.18|23675.18|23747.91|23667.91|23755.18|23675.18|23747.91|23667.91|10
1732720950000|2024-11-27 15:22:30|23746.08|23666.08|23749.43|23669.43|23749.43|23669.43|23745.11|23665.11|10
1732720960000|2024-11-27 15:22:40|23749.95|23669.95|23744.68|23664.68|23749.95|23669.95|23744.22|23664.22|10
1732720970000|2024-11-27 15:22:50|23742.49|23662.49|23740.75|23660.75|23742.81|23662.81|23739.45|23659.45|10
1732720980000|2024-11-27 15:23:00|23741.48|23661.48|23735.9|23655.9|23741.48|23661.48|23735.43|23655.43|10
1732720990000|2024-11-27 15:23:10|23736.81|23656.81|23744.21|23664.21|23744.21|23664.21|23736.81|23656.81|9
1732721000000|2024-11-27 15:23:20|23745.68|23665.68|23742.51|23662.51|23746.29|23666.29|23741.85|23661.85|9
1732721010000|2024-11-27 15:23:30|23742.08|23662.08|23735.57|23655.57|23742.08|23662.08|23735.57|23655.57|10
1732721020000|2024-11-27 15:23:40|23729.86|23649.86|23730.77|23650.77|23731.55|23651.55|23729.86|23649.86|10
1732721030000|2024-11-27 15:23:50|23730.26|23650.26|23731.71|23651.71|23731.71|23651.71|23730.08|23650.08|10
1732721040000|2024-11-27 15:24:00|23731.34|23651.34|23732.04|23652.04|23732.04|23652.04|23730.52|23650.52|10
1732721050000|2024-11-27 15:24:10|23730.4|23650.4|23731.43|23651.43|23732.39|23652.39|23730.4|23650.4|10
1732721060000|2024-11-27 15:24:20|23731.27|23651.27|23728.61|23648.61|23731.76|23651.76|23728.46|23648.46|10
1732721070000|2024-11-27 15:24:30|23728.31|23648.31|23729.99|23649.99|23731.13|23651.13|23726.47|23646.47|10
1732721080000|2024-11-27 15:24:40|23730.98|23650.98|23736.01|23656.01|23737.54|23657.54|23730.98|23650.98|10
1732721090000|2024-11-27 15:24:50|23734.7|23654.7|23737.92|23657.92|23737.92|23657.92|23734.7|23654.7|10
1732721100000|2024-11-27 15:25:00|23735.89|23655.89|23737.46|23657.46|23738.76|23658.76|23735.21|23655.21|10
1732721110000|2024-11-27 15:25:10|23738.88|23658.88|23742.87|23662.87|23743.31|23663.31|23738.44|23658.44|10
1732721120000|2024-11-27 15:25:20|23743.66|23663.66|23747.32|23667.32|23747.9|23667.9|23741.49|23661.49|10
1732721130000|2024-11-27 15:25:30|23747.91|23667.91|23751.26|23671.26|23751.57|23671.57|23747.91|23667.91|10
1732721140000|2024-11-27 15:25:40|23750.55|23670.55|23744.62|23664.62|23750.55|23670.55|23744.49|23664.49|10
1732721150000|2024-11-27 15:25:50|23744.8|23664.8|23745.18|23665.18|23745.97|23665.97|23744.57|23664.57|10
1732721160000|2024-11-27 15:26:00|23744.9|23664.9|23750.16|23670.16|23750.16|23670.16|23744.9|23664.9|10
1732721170000|2024-11-27 15:26:10|23750.33|23670.33|23748.12|23668.12|23750.63|23670.63|23748.12|23668.12|10
1732721180000|2024-11-27 15:26:20|23748.75|23668.75|23746.13|23666.13|23748.75|23668.75|23746.13|23666.13|10
1732721190000|2024-11-27 15:26:30|23744.27|23664.27|23737.89|23657.89|23744.27|23664.27|23737.68|23657.68|10
1732721200000|2024-11-27 15:26:40|23737.24|23657.24|23737.13|23657.13|23737.47|23657.47|23736.12|23656.12|10
1732721210000|2024-11-27 15:26:50|23737.77|23657.77|23738.55|23658.55|23738.68|23658.68|23735.96|23655.96|10
1732721220000|2024-11-27 15:27:00|23739.72|23659.72|23740.31|23660.31|23741.54|23661.54|23739.72|23659.72|10
1732721230000|2024-11-27 15:27:10|23740.74|23660.74|23727.13|23647.13|23740.74|23660.74|23726.96|23646.96|10
1732721240000|2024-11-27 15:27:20|23727.12|23647.12|23717.46|23637.46|23728.92|23648.92|23717.46|23637.46|10
1732721250000|2024-11-27 15:27:30|23713.84|23633.84|23695.26|23615.26|23717.7|23637.7|23691.5|23611.5|10
1732721260000|2024-11-27 15:27:40|23695.73|23615.73|23708.24|23628.24|23708.24|23628.24|23695.73|23615.73|10
1732721270000|2024-11-27 15:27:50|23709.32|23629.32|23710.13|23630.13|23710.25|23630.25|23708.16|23628.16|10
1732721280000|2024-11-27 15:28:00|23710.14|23630.14|23715.27|23635.27|23715.8|23635.8|23708.92|23628.92|10
1732721290000|2024-11-27 15:28:10|23714.98|23634.98|23715.94|23635.94|23716.82|23636.82|23714.98|23634.98|10
1732721300000|2024-11-27 15:28:20|23715.84|23635.84|23715.15|23635.15|23715.84|23635.84|23713.65|23633.65|10
1732721310000|2024-11-27 15:28:30|23715.44|23635.44|23710.29|23630.29|23715.44|23635.44|23710.29|23630.29|10
1732721320000|2024-11-27 15:28:40|23710.12|23630.12|23716.13|23636.13|23716.13|23636.13|23710.12|23630.12|10
1732721330000|2024-11-27 15:28:50|23716.06|23636.06|23717.59|23637.59|23717.63|23637.63|23715.96|23635.96|10
1732721340000|2024-11-27 15:29:00|23718.21|23638.21|23725|23645|23725|23645|23718.21|23638.21|10
1732721350000|2024-11-27 15:29:10|23726.1|23646.1|23728.06|23648.06|23729.2|23649.2|23726.1|23646.1|10
1732721360000|2024-11-27 15:29:20|23727.95|23647.95|23729.34|23649.34|23729.34|23649.34|23727.43|23647.43|10
1732721370000|2024-11-27 15:29:30|23729.33|23649.33|23738.4|23658.4|23738.81|23658.81|23729.28|23649.28|10
1732721380000|2024-11-27 15:29:40|23738.27|23658.27|23738.93|23658.93|23738.93|23658.93|23737.64|23657.64|10
1732721390000|2024-11-27 15:29:50|23739.71|23659.71|23772.15|23692.15|23772.15|23692.15|23739.71|23659.71|10
1732721400000|2024-11-27 15:30:00|23774.19|23694.19|23786.64|23706.64|23786.64|23706.64|23774.19|23694.19|10
1732721410000|2024-11-27 15:30:10|23786.36|23706.36|23787.19|23707.19|23787.43|23707.43|23786.36|23706.36|10
1732721420000|2024-11-27 15:30:20|23786.11|23706.11|23788.14|23708.14|23788.15|23708.15|23786.11|23706.11|10
1732721430000|2024-11-27 15:30:30|23788.91|23708.91|23786.65|23706.65|23788.91|23708.91|23785.67|23705.67|10
1732721440000|2024-11-27 15:30:40|23777.97|23697.97|23784.38|23704.38|23784.38|23704.38|23777.97|23697.97|10
1732721450000|2024-11-27 15:30:50|23784.64|23704.64|23789.21|23709.21|23789.21|23709.21|23784.64|23704.64|10
1732721460000|2024-11-27 15:31:00|23788.68|23708.68|23792.77|23712.77|23792.77|23712.77|23788.68|23708.68|10
1732721470000|2024-11-27 15:31:10|23793.4|23713.4|23799.51|23719.51|23799.51|23719.51|23793.4|23713.4|10
1732721480000|2024-11-27 15:31:20|23800.49|23720.49|23816.24|23736.24|23816.24|23736.24|23800.13|23720.13|10
1732721490000|2024-11-27 15:31:30|23816.34|23736.34|23820.03|23740.03|23820.16|23740.16|23816.34|23736.34|10
1732721500000|2024-11-27 15:31:40|23820.5|23740.5|23825.57|23745.57|23825.95|23745.95|23820.5|23740.5|10
1732721510000|2024-11-27 15:31:50|23825.01|23745.01|23829.55|23749.55|23829.55|23749.55|23825.01|23745.01|10
1732721520000|2024-11-27 15:32:00|23830.08|23750.08|23825.82|23745.82|23830.93|23750.93|23825.82|23745.82|10
1732721530000|2024-11-27 15:32:10|23827.33|23747.33|23825.74|23745.74|23835.13|23755.13|23825.74|23745.74|10
1732721540000|2024-11-27 15:32:20|23826.01|23746.01|23831.79|23751.79|23831.79|23751.79|23826.01|23746.01|10
1732721550000|2024-11-27 15:32:30|23830.92|23750.92|23832.65|23752.65|23832.65|23752.65|23830.29|23750.29|10
1732721560000|2024-11-27 15:32:40|23833.11|23753.11|23829.98|23749.98|23833.22|23753.22|23829.69|23749.69|10
1732721570000|2024-11-27 15:32:50|23830.78|23750.78|23827.34|23747.34|23831.27|23751.27|23827.34|23747.34|10
1732721580000|2024-11-27 15:33:00|23827.1|23747.1|23825.44|23745.44|23827.62|23747.62|23825.17|23745.17|10
1732721590000|2024-11-27 15:33:10|23825.22|23745.22|23826.79|23746.79|23826.85|23746.85|23823.64|23743.64|10
1732721600000|2024-11-27 15:33:20|23826.91|23746.91|23819.74|23739.74|23826.91|23746.91|23818.39|23738.39|10
1732721610000|2024-11-27 15:33:30|23819.22|23739.22|23820.83|23740.83|23820.83|23740.83|23818.76|23738.76|10
1732721620000|2024-11-27 15:33:40|23822.31|23742.31|23837.24|23757.24|23837.24|23757.24|23822.31|23742.31|10
1732721630000|2024-11-27 15:33:50|23838.75|23758.75|23838.98|23758.98|23840.39|23760.39|23838.75|23758.75|10
1732721640000|2024-11-27 15:34:00|23839.54|23759.54|23846.54|23766.54|23846.66|23766.66|23839.54|23759.54|10
1732721650000|2024-11-27 15:34:10|23846.46|23766.46|23857.52|23777.52|23857.52|23777.52|23846.46|23766.46|10
1732721660000|2024-11-27 15:34:20|23859.03|23779.03|23867.93|23787.93|23867.93|23787.93|23859.03|23779.03|10
1732721670000|2024-11-27 15:34:30|23870.64|23790.64|23905.79|23825.79|23905.79|23825.79|23870.64|23790.64|10
1732721680000|2024-11-27 15:34:40|23906.15|23826.15|23910.76|23830.76|23912.14|23832.14|23905.5|23825.5|10
1732721690000|2024-11-27 15:34:50|23909.25|23829.25|23910.9|23830.9|23911.59|23831.59|23909.25|23829.25|9
1732721700000|2024-11-27 15:35:00|23910.59|23830.59|23920.32|23840.32|23921.44|23841.44|23910.59|23830.59|10
1732721710000|2024-11-27 15:35:10|23918.48|23838.48|23912.97|23832.97|23918.48|23838.48|23912.04|23832.04|10
1732721720000|2024-11-27 15:35:20|23913.08|23833.08|23916.73|23836.73|23916.88|23836.88|23912.97|23832.97|9
1732721730000|2024-11-27 15:35:30|23913.79|23833.79|23913.28|23833.28|23915.4|23835.4|23913.25|23833.25|10
1732721740000|2024-11-27 15:35:40|23912.7|23832.7|23913.1|23833.1|23913.1|23833.1|23910.83|23830.83|10
1732721750000|2024-11-27 15:35:50|23913.28|23833.28|23919.87|23839.87|23919.87|23839.87|23913.28|23833.28|10
1732721760000|2024-11-27 15:36:00|23920.56|23840.56|23921.74|23841.74|23923.28|23843.28|23920.11|23840.11|10
1732721770000|2024-11-27 15:36:10|23925.28|23845.28|23930.93|23850.93|23931.16|23851.16|23925.23|23845.23|9
1732721780000|2024-11-27 15:36:20|23930.11|23850.11|23927.24|23847.24|23930.15|23850.15|23926.61|23846.61|10
1732721790000|2024-11-27 15:36:30|23926.66|23846.66|23930.98|23850.98|23931.54|23851.54|23924.17|23844.17|10
1732721800000|2024-11-27 15:36:40|23931.64|23851.64|23929.24|23849.24|23931.67|23851.67|23927.57|23847.57|10
1732721810000|2024-11-27 15:36:50|23928.98|23848.98|23929.22|23849.22|23929.22|23849.22|23924.42|23844.42|10
1732721820000|2024-11-27 15:37:00|23930.19|23850.19|23939.4|23859.4|23939.4|23859.4|23929.69|23849.69|10
1732721830000|2024-11-27 15:37:10|23940.12|23860.12|23952.18|23872.18|23952.99|23872.99|23940.12|23860.12|10
1732721840000|2024-11-27 15:37:20|23950.97|23870.97|23948.4|23868.4|23951.16|23871.16|23948.4|23868.4|10
1732721850000|2024-11-27 15:37:30|23947.85|23867.85|23943.32|23863.32|23947.85|23867.85|23943.32|23863.32|10
1732721860000|2024-11-27 15:37:40|23940.69|23860.69|23932.28|23852.28|23940.69|23860.69|23932.28|23852.28|10
1732721870000|2024-11-27 15:37:50|23930.48|23850.48|23920.82|23840.82|23930.48|23850.48|23920.82|23840.82|10
1732721880000|2024-11-27 15:38:00|23919.79|23839.79|23921.54|23841.54|23921.54|23841.54|23917.86|23837.86|10
1732721890000|2024-11-27 15:38:10|23922.02|23842.02|23925.14|23845.14|23925.14|23845.14|23921.47|23841.47|10
1732721900000|2024-11-27 15:38:20|23925.1|23845.1|23927.89|23847.89|23927.89|23847.89|23925.1|23845.1|10
1732721910000|2024-11-27 15:38:30|23928.95|23848.95|23921.04|23841.04|23929.04|23849.04|23921.04|23841.04|10
1732721920000|2024-11-27 15:38:40|23919.37|23839.37|23918.72|23838.72|23919.37|23839.37|23917.34|23837.34|10
1732721930000|2024-11-27 15:38:50|23919.41|23839.41|23926.08|23846.08|23926.08|23846.08|23919.41|23839.41|10
1732721940000|2024-11-27 15:39:00|23926.99|23846.99|23932.46|23852.46|23932.46|23852.46|23926.99|23846.99|10
1732721950000|2024-11-27 15:39:10|23931.71|23851.71|23932.6|23852.6|23932.6|23852.6|23930.55|23850.55|10
1732721960000|2024-11-27 15:39:20|23934.73|23854.73|23932.31|23852.31|23938.39|23858.39|23932.31|23852.31|10
1732721970000|2024-11-27 15:39:30|23932.61|23852.61|23925.9|23845.9|23932.61|23852.61|23925.9|23845.9|10
1732721980000|2024-11-27 15:39:40|23925.53|23845.53|23925.18|23845.18|23925.74|23845.74|23924.33|23844.33|10
1732721990000|2024-11-27 15:39:50|23927.82|23847.82|23927.4|23847.4|23929.43|23849.43|23927.4|23847.4|10
1732722000000|2024-11-27 15:40:00|23926.04|23846.04|23918.41|23838.41|23926.04|23846.04|23918.41|23838.41|10
1732722010000|2024-11-27 15:40:10|23918.01|23838.01|23924.44|23844.44|23924.44|23844.44|23918.01|23838.01|10
1732722020000|2024-11-27 15:40:20|23924.81|23844.81|23932.68|23852.68|23932.68|23852.68|23924.81|23844.81|10
1732722030000|2024-11-27 15:40:30|23933.82|23853.82|23936.41|23856.41|23937.16|23857.16|23933.82|23853.82|10
1732722040000|2024-11-27 15:40:40|23937.59|23857.59|23942.12|23862.12|23942.12|23862.12|23936.39|23856.39|10
1732722050000|2024-11-27 15:40:50|23942.52|23862.52|23949.13|23869.13|23949.5|23869.5|23942.12|23862.12|10
1732722060000|2024-11-27 15:41:00|23948.84|23868.84|23953.5|23873.5|23953.5|23873.5|23948.84|23868.84|10
1732722070000|2024-11-27 15:41:10|23953.01|23873.01|23959.58|23879.58|23960.06|23880.06|23952.17|23872.17|10
1732722080000|2024-11-27 15:41:20|23959.28|23879.28|23961.04|23881.04|23961.04|23881.04|23957.71|23877.71|10
1732722090000|2024-11-27 15:41:30|23962.08|23882.08|23966.09|23886.09|23966.09|23886.09|23962.08|23882.08|10
1732722100000|2024-11-27 15:41:40|23966.72|23886.72|23969.31|23889.31|23969.31|23889.31|23966.7|23886.7|10
1732722110000|2024-11-27 15:41:50|23969.15|23889.15|23969.81|23889.81|23969.81|23889.81|23966.58|23886.58|10
1732722120000|2024-11-27 15:42:00|23969.58|23889.58|23967.27|23887.27|23969.77|23889.77|23967.12|23887.12|9
1732722130000|2024-11-27 15:42:10|23965.84|23885.84|23967.04|23887.04|23968.5|23888.5|23965.84|23885.84|10
1732722140000|2024-11-27 15:42:20|23966.9|23886.9|23965.52|23885.52|23967|23887|23964.7|23884.7|10
1732722150000|2024-11-27 15:42:30|23966.35|23886.35|23964.78|23884.78|23966.69|23886.69|23964.57|23884.57|10
1732722160000|2024-11-27 15:42:40|23964.33|23884.33|23958.38|23878.38|23964.34|23884.34|23958.38|23878.38|10
1732722170000|2024-11-27 15:42:50|23960.49|23880.49|23969.17|23889.17|23969.17|23889.17|23960.49|23880.49|10
1732722180000|2024-11-27 15:43:00|23969.3|23889.3|23974.15|23894.15|23974.59|23894.59|23969.3|23889.3|10
1732722190000|2024-11-27 15:43:10|23974.33|23894.33|23981.04|23901.04|23981.04|23901.04|23974.24|23894.24|9
1732722200000|2024-11-27 15:43:20|23981.37|23901.37|23984.89|23904.89|23985.51|23905.51|23981.37|23901.37|10
1732722210000|2024-11-27 15:43:30|23985.87|23905.87|23989.9|23909.9|23989.9|23909.9|23985.87|23905.87|10
1732722220000|2024-11-27 15:43:40|23990.43|23910.43|23995.89|23915.89|23996.18|23916.18|23990.43|23910.43|10
1732722230000|2024-11-27 15:43:50|23995.74|23915.74|23999.27|23919.27|23999.27|23919.27|23995.2|23915.2|10
1732722240000|2024-11-27 15:44:00|23999.53|23919.53|24002.14|23922.14|24002.14|23922.14|23999.1|23919.1|10
1732722250000|2024-11-27 15:44:10|24003.93|23923.93|24011.48|23931.48|24011.48|23931.48|24003.93|23923.93|10
1732722260000|2024-11-27 15:44:20|24013.16|23933.16|24017.36|23937.36|24017.69|23937.69|24013.16|23933.16|10
1732722270000|2024-11-27 15:44:30|24018.04|23938.04|24023.1|23943.1|24023.22|23943.22|24018.04|23938.04|10
1732722280000|2024-11-27 15:44:40|24023.45|23943.45|24015.32|23935.32|24024.43|23944.43|24015.32|23935.32|10
1732722290000|2024-11-27 15:44:50|24015|23935|24018.82|23938.82|24020.03|23940.03|24015|23935|10
1732722300000|2024-11-27 15:45:00|24018.17|23938.17|24022.94|23942.94|24023.71|23943.71|24018.17|23938.17|10
1732722310000|2024-11-27 15:45:10|24024.32|23944.32|24026.92|23946.92|24028.38|23948.38|24024.32|23944.32|10
1732722320000|2024-11-27 15:45:20|24027.35|23947.35|24028.38|23948.38|24029.74|23949.74|24027.35|23947.35|10
1732722330000|2024-11-27 15:45:30|24027.99|23947.99|24017.16|23937.16|24027.99|23947.99|24017.16|23937.16|10
1732722340000|2024-11-27 15:45:40|24016.83|23936.83|24022.02|23942.02|24022.02|23942.02|24015.56|23935.56|9
1732722350000|2024-11-27 15:45:50|24022.53|23942.53|24018.9|23938.9|24022.53|23942.53|24018.9|23938.9|10
1732722360000|2024-11-27 15:46:00|24018.86|23938.86|24008.06|23928.06|24018.86|23938.86|24008.06|23928.06|10
1732722370000|2024-11-27 15:46:10|24007.86|23927.86|24005.46|23925.46|24009.02|23929.02|24005.46|23925.46|10
1732722380000|2024-11-27 15:46:20|24007.91|23927.91|24013.38|23933.38|24014.68|23934.68|24007.91|23927.91|10
1732722390000|2024-11-27 15:46:30|24014.31|23934.31|24009.95|23929.95|24014.41|23934.41|24009.95|23929.95|10
1732722400000|2024-11-27 15:46:40|24010.16|23930.16|24011.7|23931.7|24011.7|23931.7|24008.57|23928.57|10
1732722410000|2024-11-27 15:46:50|24010.85|23930.85|24010.97|23930.97|24012.28|23932.28|24009.83|23929.83|10
1732722420000|2024-11-27 15:47:00|24010.33|23930.33|24016.52|23936.52|24016.52|23936.52|24010.33|23930.33|10
1732722430000|2024-11-27 15:47:10|24017.86|23937.86|24024.68|23944.68|24024.68|23944.68|24017.86|23937.86|10
1732722440000|2024-11-27 15:47:20|24025.24|23945.24|24023.31|23943.31|24026.71|23946.71|24023.31|23943.31|10
1732722450000|2024-11-27 15:47:30|24022.81|23942.81|24024.98|23944.98|24024.98|23944.98|24021.83|23941.83|10
1732722460000|2024-11-27 15:47:40|24024.18|23944.18|24019.97|23939.97|24025.02|23945.02|24019.97|23939.97|9
1732722470000|2024-11-27 15:47:50|24018.77|23938.77|24011.23|23931.23|24020.2|23940.2|24011.23|23931.23|10
1732722480000|2024-11-27 15:48:00|24008.99|23928.99|24001.8|23921.8|24008.99|23928.99|23999.28|23919.28|10
1732722490000|2024-11-27 15:48:10|24000.98|23920.98|23985.93|23905.93|24000.98|23920.98|23985.93|23905.93|10
1732722500000|2024-11-27 15:48:20|23983.95|23903.95|23977.36|23897.36|23984.13|23904.13|23977.36|23897.36|10
1732722510000|2024-11-27 15:48:30|23976.46|23896.46|23968.42|23888.42|23976.6|23896.6|23968.42|23888.42|10
1732722520000|2024-11-27 15:48:40|23966.85|23886.85|23963.68|23883.68|23968.14|23888.14|23963.68|23883.68|10
1732722530000|2024-11-27 15:48:50|23962.38|23882.38|23964.79|23884.79|23964.79|23884.79|23961.26|23881.26|10
1732722540000|2024-11-27 15:49:00|23964.31|23884.31|23972.34|23892.34|23972.34|23892.34|23962.99|23882.99|10
1732722550000|2024-11-27 15:49:10|23973.34|23893.34|23984.4|23904.4|23984.4|23904.4|23972.52|23892.52|10
1732722560000|2024-11-27 15:49:20|23986.08|23906.08|24001.14|23921.14|24001.18|23921.18|23986.08|23906.08|10
1732722570000|2024-11-27 15:49:30|24001.68|23921.68|24001.66|23921.66|24002.79|23922.79|24000.51|23920.51|10
1732722580000|2024-11-27 15:49:40|24000.81|23920.81|24000.95|23920.95|24001.91|23921.91|24000.01|23920.01|10
1732722590000|2024-11-27 15:49:50|24002.11|23922.11|24002.43|23922.43|24002.54|23922.54|24001.48|23921.48|10
1732722600000|2024-11-27 15:50:00|24002.5|23922.5|24008.31|23928.31|24008.31|23928.31|24002.14|23922.14|10
1732722610000|2024-11-27 15:50:10|24008.76|23928.76|24022.4|23942.4|24022.4|23942.4|24008.76|23928.76|10
1732722620000|2024-11-27 15:50:20|24022.18|23942.18|24029.9|23949.9|24030.07|23950.07|24022.18|23942.18|9
1732722630000|2024-11-27 15:50:30|24029.79|23949.79|24030.6|23950.6|24031.93|23951.93|24029|23949|10
1732722640000|2024-11-27 15:50:40|24030.05|23950.05|24033.15|23953.15|24033.15|23953.15|24027.41|23947.41|10
1732722650000|2024-11-27 15:50:50|24035.45|23955.45|24034.06|23954.06|24035.45|23955.45|24033.54|23953.54|10
1732722660000|2024-11-27 15:51:00|24033.31|23953.31|24023.07|23943.07|24033.31|23953.31|24023.07|23943.07|10
1732722670000|2024-11-27 15:51:10|24022.11|23942.11|24019.42|23939.42|24022.11|23942.11|24017.57|23937.57|10
1732722680000|2024-11-27 15:51:20|24018.55|23938.55|24017.39|23937.39|24019.22|23939.22|24017.35|23937.35|10
1732722690000|2024-11-27 15:51:30|24017.48|23937.48|24015.26|23935.26|24017.48|23937.48|24014.78|23934.78|10
1732722700000|2024-11-27 15:51:40|24014.85|23934.85|24010.97|23930.97|24014.85|23934.85|24010.13|23930.13|10
1732722710000|2024-11-27 15:51:50|24011.35|23931.35|24010.02|23930.02|24011.35|23931.35|24007.99|23927.99|10
1732722720000|2024-11-27 15:52:00|24011.1|23931.1|24020.06|23940.06|24020.06|23940.06|24011.1|23931.1|10
1732722730000|2024-11-27 15:52:10|24020.13|23940.13|24026.94|23946.94|24027.62|23947.62|24020.13|23940.13|10
1732722740000|2024-11-27 15:52:20|24025.92|23945.92|24034.72|23954.72|24034.72|23954.72|24025.92|23945.92|10
1732722750000|2024-11-27 15:52:30|24034.41|23954.41|24037.91|23957.91|24037.91|23957.91|24033.72|23953.72|10
1732722760000|2024-11-27 15:52:40|24038.22|23958.22|24040.52|23960.52|24040.85|23960.85|24037.02|23957.02|10
1732722770000|2024-11-27 15:52:50|24041.07|23961.07|24043.65|23963.65|24044.6|23964.6|24041.04|23961.04|10
1732722780000|2024-11-27 15:53:00|24043.67|23963.67|24039.08|23959.08|24043.77|23963.77|24039.08|23959.08|10
1732722790000|2024-11-27 15:53:10|24038.81|23958.81|24037.48|23957.48|24038.81|23958.81|24035.32|23955.32|10
1732722800000|2024-11-27 15:53:20|24036.32|23956.32|24033.63|23953.63|24036.86|23956.86|24033.63|23953.63|10
1732722810000|2024-11-27 15:53:30|24033.36|23953.36|24032.84|23952.84|24033.36|23953.36|24031.36|23951.36|10
1732722820000|2024-11-27 15:53:40|24033.11|23953.11|24036.88|23956.88|24036.88|23956.88|24033.11|23953.11|10
1732722830000|2024-11-27 15:53:50|24038.23|23958.23|24038.52|23958.52|24039.89|23959.89|24037.6|23957.6|10
1732722840000|2024-11-27 15:54:00|24039.27|23959.27|24044.3|23964.3|24044.3|23964.3|24039.27|23959.27|10
1732722850000|2024-11-27 15:54:10|24044.35|23964.35|24041.68|23961.68|24044.35|23964.35|24041.68|23961.68|10
1732722860000|2024-11-27 15:54:20|24041.71|23961.71|24046.35|23966.35|24046.35|23966.35|24041.71|23961.71|10
1732722870000|2024-11-27 15:54:30|24045.54|23965.54|24042.6|23962.6|24045.74|23965.74|24041.59|23961.59|10
1732722880000|2024-11-27 15:54:40|24042.54|23962.54|24036.02|23956.02|24042.54|23962.54|24035.52|23955.52|10
1732722890000|2024-11-27 15:54:50|24037.09|23957.09|24034.42|23954.42|24037.34|23957.34|24034.42|23954.42|10
1732722900000|2024-11-27 15:55:00|24035.11|23955.11|24036.66|23956.66|24037.46|23957.46|24035.11|23955.11|10
1732722910000|2024-11-27 15:55:10|24036.89|23956.89|24036.66|23956.66|24037.52|23957.52|24036.63|23956.63|10
1732722920000|2024-11-27 15:55:20|24036.28|23956.28|24034.74|23954.74|24036.5|23956.5|24034.74|23954.74|10
1732722930000|2024-11-27 15:55:30|24035.35|23955.35|24034.01|23954.01|24036.27|23956.27|24034.01|23954.01|10
1732722940000|2024-11-27 15:55:40|24033.25|23953.25|24033.01|23953.01|24033.25|23953.25|24030.81|23950.81|10
1732722950000|2024-11-27 15:55:50|24035.53|23955.53|24034.83|23954.83|24039.26|23959.26|24034.83|23954.83|10
1732722960000|2024-11-27 15:56:00|24034.49|23954.49|24035.89|23955.89|24036.19|23956.19|24032.96|23952.96|10
1732722970000|2024-11-27 15:56:10|24035.87|23955.87|24039.13|23959.13|24040.51|23960.51|24034.87|23954.87|10
1732722980000|2024-11-27 15:56:20|24039.22|23959.22|24035.78|23955.78|24039.22|23959.22|24035.63|23955.63|10
1732722990000|2024-11-27 15:56:30|24036.02|23956.02|24035.56|23955.56|24036.02|23956.02|24032.69|23952.69|10
1732723000000|2024-11-27 15:56:40|24035.87|23955.87|24033.41|23953.41|24038.03|23958.03|24033.41|23953.41|10
1732723010000|2024-11-27 15:56:50|24033.16|23953.16|24031.07|23951.07|24033.5|23953.5|24030.86|23950.86|10
1732723020000|2024-11-27 15:57:00|24031.09|23951.09|24033.47|23953.47|24034.15|23954.15|24031.09|23951.09|10
1732723030000|2024-11-27 15:57:10|24033.46|23953.46|24024.35|23944.35|24034.65|23954.65|24024.35|23944.35|10
1732723040000|2024-11-27 15:57:20|24023.99|23943.99|24025.2|23945.2|24025.2|23945.2|24022.74|23942.74|10
1732723050000|2024-11-27 15:57:30|24025.68|23945.68|24030.62|23950.62|24031.38|23951.38|24025.68|23945.68|10
1732723060000|2024-11-27 15:57:40|24031.38|23951.38|24031.98|23951.98|24032.67|23952.67|24030.59|23950.59|10
1732723070000|2024-11-27 15:57:50|24033.08|23953.08|24032.33|23952.33|24033.08|23953.08|24031.79|23951.79|10
1732723080000|2024-11-27 15:58:00|24033.25|23953.25|24045.88|23965.88|24045.97|23965.97|24033.25|23953.25|9
1732723090000|2024-11-27 15:58:10|24046.06|23966.06|24044.24|23964.24|24046.47|23966.47|24044.24|23964.24|10
1732723100000|2024-11-27 15:58:20|24043.75|23963.75|24045.37|23965.37|24045.72|23965.72|24043.75|23963.75|10
1732723110000|2024-11-27 15:58:30|24045.47|23965.47|24050.67|23970.67|24050.67|23970.67|24045.3|23965.3|10
1732723120000|2024-11-27 15:58:40|24050.69|23970.69|24048.06|23968.06|24051.54|23971.54|24048.06|23968.06|10
1732723130000|2024-11-27 15:58:50|24047.78|23967.78|24031.23|23951.23|24047.78|23967.78|24031.23|23951.23|9
1732723140000|2024-11-27 15:59:00|24029.74|23949.74|24026.11|23946.11|24029.74|23949.74|24026.09|23946.09|10
1732723150000|2024-11-27 15:59:10|24026.53|23946.53|24016.19|23936.19|24026.62|23946.62|24016.19|23936.19|10
1732723160000|2024-11-27 15:59:20|24015.36|23935.36|24007.19|23927.19|24015.36|23935.36|24007.19|23927.19|10
1732723170000|2024-11-27 15:59:30|24007.08|23927.08|24006.8|23926.8|24007.08|23927.08|24005.25|23925.25|10
1732723180000|2024-11-27 15:59:40|24006.89|23926.89|24005.08|23925.08|24007.01|23927.01|24003.62|23923.62|10
1732723190000|2024-11-27 15:59:50|24004.64|23924.64|24005.54|23925.54|24008.27|23928.27|24004.26|23924.26|10
1732723200000|2024-11-27 16:00:00|24002.67|23922.67|24000.02|23920.02|24006.8|23926.8|23998.25|23918.25|10
1732723210000|2024-11-27 16:00:10|24000.11|23920.11|24012.14|23932.14|24012.14|23932.14|23998.75|23918.75|10
1732723220000|2024-11-27 16:00:20|24012.04|23932.04|24021.84|23941.84|24021.84|23941.84|24011.32|23931.32|10
1732723230000|2024-11-27 16:00:30|24021.02|23941.02|24026.38|23946.38|24026.38|23946.38|24021.02|23941.02|10
1732723240000|2024-11-27 16:00:40|24026.59|23946.59|24028.45|23948.45|24029.01|23949.01|24025.97|23945.97|10
1732723250000|2024-11-27 16:00:50|24029.63|23949.63|24024.76|23944.76|24030.51|23950.51|24024.76|23944.76|10
1732723260000|2024-11-27 16:01:00|24024.56|23944.56|24012.87|23932.87|24026.54|23946.54|24012.87|23932.87|10
1732723270000|2024-11-27 16:01:10|24012.79|23932.79|24019.49|23939.49|24019.49|23939.49|24012.79|23932.79|10
1732723280000|2024-11-27 16:01:20|24019.96|23939.96|24020.34|23940.34|24021.62|23941.62|24019.15|23939.15|10
1732723290000|2024-11-27 16:01:30|24020.86|23940.86|24015.94|23935.94|24022.01|23942.01|24015.94|23935.94|10
1732723300000|2024-11-27 16:01:40|24012.51|23932.51|24017.33|23937.33|24017.33|23937.33|24012.17|23932.17|10
1732723310000|2024-11-27 16:01:50|24018.09|23938.09|24012.98|23932.98|24019.33|23939.33|24012.98|23932.98|10
1732723320000|2024-11-27 16:02:00|24012.72|23932.72|23998.88|23918.88|24012.72|23932.72|23998.88|23918.88|10
1732723330000|2024-11-27 16:02:10|23997.19|23917.19|23990.73|23910.73|23997.19|23917.19|23989.71|23909.71|10
1732723340000|2024-11-27 16:02:20|23990.31|23910.31|23993.41|23913.41|23993.41|23913.41|23988.18|23908.18|10
1732723350000|2024-11-27 16:02:30|23992.42|23912.42|24000.28|23920.28|24000.28|23920.28|23991.07|23911.07|10
1732723360000|2024-11-27 16:02:40|24001.26|23921.26|23999.82|23919.82|24002.41|23922.41|23999.27|23919.27|10
1732723370000|2024-11-27 16:02:50|24001.21|23921.21|23999.38|23919.38|24001.21|23921.21|23998.42|23918.42|10
1732723380000|2024-11-27 16:03:00|23999.27|23919.27|23988.59|23908.59|23999.27|23919.27|23988.59|23908.59|10
1732723390000|2024-11-27 16:03:10|23986.18|23906.18|23972.76|23892.76|23986.18|23906.18|23972.76|23892.76|10
1732723400000|2024-11-27 16:03:20|23971.66|23891.66|23964.96|23884.96|23971.66|23891.66|23964.96|23884.96|10
1732723410000|2024-11-27 16:03:30|23963.37|23883.37|23966.76|23886.76|23967.45|23887.45|23963.37|23883.37|10
1732723420000|2024-11-27 16:03:40|23967.48|23887.48|23963.88|23883.88|23967.48|23887.48|23963.19|23883.19|10
1732723430000|2024-11-27 16:03:50|23963.6|23883.6|23958.76|23878.76|23963.69|23883.69|23958.76|23878.76|10
1732723440000|2024-11-27 16:04:00|23957.15|23877.15|23965.81|23885.81|23965.81|23885.81|23957.15|23877.15|10
1732723450000|2024-11-27 16:04:10|23966.49|23886.49|23956.48|23876.48|23967.07|23887.07|23956.48|23876.48|10
1732723460000|2024-11-27 16:04:20|23955.75|23875.75|23950.5|23870.5|23955.75|23875.75|23950.5|23870.5|10
1732723470000|2024-11-27 16:04:30|23949.79|23869.79|23944.18|23864.18|23950.09|23870.09|23944.18|23864.18|10
1732723480000|2024-11-27 16:04:40|23941.65|23861.65|23939.91|23859.91|23941.65|23861.65|23938.2|23858.2|10
1732723490000|2024-11-27 16:04:50|23941.18|23861.18|23938.42|23858.42|23942.98|23862.98|23938.42|23858.42|10
1732723500000|2024-11-27 16:05:00|23933.15|23853.15|23923.96|23843.96|23933.15|23853.15|23923.96|23843.96|10
1732723510000|2024-11-27 16:05:10|23924.37|23844.37|23908.81|23828.81|23924.93|23844.93|23908.81|23828.81|10
1732723520000|2024-11-27 16:05:20|23906.47|23826.47|23899.91|23819.91|23906.72|23826.72|23899.91|23819.91|10
1732723530000|2024-11-27 16:05:30|23894.57|23814.57|23889.78|23809.78|23894.63|23814.63|23889.78|23809.78|10
1732723540000|2024-11-27 16:05:40|23890.33|23810.33|23889.64|23809.64|23890.55|23810.55|23889.58|23809.58|10
1732723550000|2024-11-27 16:05:50|23889.42|23809.42|23886.76|23806.76|23890.13|23810.13|23886.76|23806.76|10
1732723560000|2024-11-27 16:06:00|23885.68|23805.68|23886.92|23806.92|23887.78|23807.78|23882.38|23802.38|10
1732723570000|2024-11-27 16:06:10|23887|23807|23888.15|23808.15|23888.96|23808.96|23886.54|23806.54|10
1732723580000|2024-11-27 16:06:20|23889.48|23809.48|23893.07|23813.07|23893.07|23813.07|23889.44|23809.44|9
1732723590000|2024-11-27 16:06:30|23893.96|23813.96|23901.46|23821.46|23903.2|23823.2|23893.96|23813.96|10
1732723600000|2024-11-27 16:06:40|23901.12|23821.12|23900|23820|23901.7|23821.7|23899.71|23819.71|9
1732723610000|2024-11-27 16:06:50|23901.79|23821.79|23905.7|23825.7|23905.82|23825.82|23901.34|23821.34|10
1732723620000|2024-11-27 16:07:00|23907.12|23827.12|23913.88|23833.88|23913.88|23833.88|23907.12|23827.12|10
1732723630000|2024-11-27 16:07:10|23914.41|23834.41|23917.2|23837.2|23918.73|23838.73|23914.41|23834.41|10
1732723640000|2024-11-27 16:07:20|23917.05|23837.05|23924.92|23844.92|23924.92|23844.92|23917.05|23837.05|10
1732723650000|2024-11-27 16:07:30|23926.04|23846.04|23928.27|23848.27|23928.99|23848.99|23924.79|23844.79|10
1732723660000|2024-11-27 16:07:40|23927.35|23847.35|23927.09|23847.09|23927.86|23847.86|23926.8|23846.8|10
1732723670000|2024-11-27 16:07:50|23927.53|23847.53|23926.58|23846.58|23927.53|23847.53|23925.77|23845.77|10
1732723680000|2024-11-27 16:08:00|23926.8|23846.8|23927.63|23847.63|23927.63|23847.63|23924.73|23844.73|10
1732723690000|2024-11-27 16:08:10|23927.68|23847.68|23938.72|23858.72|23938.72|23858.72|23927.68|23847.68|10
1732723700000|2024-11-27 16:08:20|23939.07|23859.07|23946.9|23866.9|23947.67|23867.67|23939.07|23859.07|10
1732723710000|2024-11-27 16:08:30|23947.94|23867.94|23948.29|23868.29|23951.12|23871.12|23947.94|23867.94|10
1732723720000|2024-11-27 16:08:40|23948.34|23868.34|23954.68|23874.68|23954.68|23874.68|23946.77|23866.77|10
1732723730000|2024-11-27 16:08:50|23955.33|23875.33|23954.5|23874.5|23955.78|23875.78|23953.78|23873.78|9
1732723740000|2024-11-27 16:09:00|23956.94|23876.94|23965.99|23885.99|23966.33|23886.33|23956.94|23876.94|9
1732723750000|2024-11-27 16:09:10|23966.39|23886.39|23962.23|23882.23|23966.53|23886.53|23962.15|23882.15|10
1732723760000|2024-11-27 16:09:20|23962.62|23882.62|23957.04|23877.04|23962.62|23882.62|23956.98|23876.98|10
1732723770000|2024-11-27 16:09:30|23957.11|23877.11|23955.56|23875.56|23957.29|23877.29|23954.92|23874.92|10
1732723780000|2024-11-27 16:09:40|23955.44|23875.44|23965.65|23885.65|23965.65|23885.65|23955.44|23875.44|10
1732723790000|2024-11-27 16:09:50|23965.18|23885.18|23961.09|23881.09|23965.18|23885.18|23960.41|23880.41|10
1732723800000|2024-11-27 16:10:00|23963.5|23883.5|23971.54|23891.54|23971.54|23891.54|23962.73|23882.73|10
1732723810000|2024-11-27 16:10:10|23971.83|23891.83|23965.82|23885.82|23971.83|23891.83|23965.82|23885.82|10
1732723820000|2024-11-27 16:10:20|23965.77|23885.77|23969.82|23889.82|23976.59|23896.59|23965.77|23885.77|10
1732723830000|2024-11-27 16:10:30|23972.55|23892.55|23969.26|23889.26|23975.07|23895.07|23969.19|23889.19|10
1732723840000|2024-11-27 16:10:40|23966.97|23886.97|23969.08|23889.08|23969.08|23889.08|23962.25|23882.25|10
1732723850000|2024-11-27 16:10:50|23967.51|23887.51|23968.02|23888.02|23968.82|23888.82|23967.01|23887.01|10
1732723860000|2024-11-27 16:11:00|23968.2|23888.2|23959.23|23879.23|23968.72|23888.72|23958.53|23878.53|10
1732723870000|2024-11-27 16:11:10|23959.45|23879.45|23953.1|23873.1|23959.45|23879.45|23952.4|23872.4|10
1732723880000|2024-11-27 16:11:20|23952.54|23872.54|23933.13|23853.13|23952.54|23872.54|23933.13|23853.13|10
1732723890000|2024-11-27 16:11:30|23932.83|23852.83|23931.7|23851.7|23933.14|23853.14|23929.27|23849.27|10
1732723900000|2024-11-27 16:11:40|23931.87|23851.87|23931.85|23851.85|23932.09|23852.09|23930.45|23850.45|10
1732723910000|2024-11-27 16:11:50|23930.99|23850.99|23933.7|23853.7|23935.38|23855.38|23930.99|23850.99|10
1732723920000|2024-11-27 16:12:00|23932.84|23852.84|23931.25|23851.25|23934.28|23854.28|23931.25|23851.25|10
1732723930000|2024-11-27 16:12:10|23931.39|23851.39|23937.76|23857.76|23937.76|23857.76|23930.96|23850.96|10
1732723940000|2024-11-27 16:12:20|23938.49|23858.49|23936.17|23856.17|23938.49|23858.49|23936.17|23856.17|10
1732723950000|2024-11-27 16:12:30|23936.33|23856.33|23938.92|23858.92|23938.92|23858.92|23935.27|23855.27|10
1732723960000|2024-11-27 16:12:40|23940.22|23860.22|23945.23|23865.23|23945.38|23865.38|23940.22|23860.22|10
1732723970000|2024-11-27 16:12:50|23946.39|23866.39|23952.82|23872.82|23952.82|23872.82|23946.39|23866.39|10
1732723980000|2024-11-27 16:13:00|23953.56|23873.56|23960.66|23880.66|23961.05|23881.05|23953.56|23873.56|10
1732723990000|2024-11-27 16:13:10|23960.84|23880.84|23960.92|23880.92|23961.39|23881.39|23960.03|23880.03|10
1732724000000|2024-11-27 16:13:20|23961.1|23881.1|23964.91|23884.91|23966.33|23886.33|23961.1|23881.1|10
1732724010000|2024-11-27 16:13:30|23965.02|23885.02|23962.17|23882.17|23966.06|23886.06|23961.68|23881.68|10
1732724020000|2024-11-27 16:13:40|23963.98|23883.98|23961.8|23881.8|23964.26|23884.26|23961.69|23881.69|10
1732724030000|2024-11-27 16:13:50|23962.42|23882.42|23961.24|23881.24|23963.75|23883.75|23961.24|23881.24|10
1732724040000|2024-11-27 16:14:00|23961.33|23881.33|23957.34|23877.34|23961.33|23881.33|23956.67|23876.67|10
1732724050000|2024-11-27 16:14:10|23957.48|23877.48|23969.23|23889.23|23969.23|23889.23|23957.48|23877.48|10
1732724060000|2024-11-27 16:14:20|23969.48|23889.48|23970.03|23890.03|23971.14|23891.14|23969.4|23889.4|10
1732724070000|2024-11-27 16:14:30|23970.72|23890.72|23971.24|23891.24|23973.84|23893.84|23970.72|23890.72|9
1732724080000|2024-11-27 16:14:40|23970.82|23890.82|23968.42|23888.42|23970.82|23890.82|23968.3|23888.3|10
1732724090000|2024-11-27 16:14:50|23967.82|23887.82|23973.48|23893.48|23974.62|23894.62|23967.82|23887.82|10
1732724100000|2024-11-27 16:15:00|23973.52|23893.52|23971.91|23891.91|23973.52|23893.52|23970.65|23890.65|10
1732724110000|2024-11-27 16:15:10|23971.9|23891.9|23971.72|23891.72|23972.28|23892.28|23969.79|23889.79|10
1732724120000|2024-11-27 16:15:20|23973.8|23893.8|23971.41|23891.41|23974.71|23894.71|23971.41|23891.41|10
1732724130000|2024-11-27 16:15:30|23970.66|23890.66|23976.28|23896.28|23976.28|23896.28|23970.06|23890.06|10
1732724140000|2024-11-27 16:15:40|23976.42|23896.42|23979.58|23899.58|23980.64|23900.64|23976.42|23896.42|10
1732724150000|2024-11-27 16:15:50|23979.49|23899.49|23979.71|23899.71|23979.77|23899.77|23978.88|23898.88|10
1732724160000|2024-11-27 16:16:00|23979.42|23899.42|23980.07|23900.07|23983.54|23903.54|23979.42|23899.42|10
1732724170000|2024-11-27 16:16:10|23981.03|23901.03|23983.04|23903.04|23985.3|23905.3|23979.99|23899.99|10
1732724180000|2024-11-27 16:16:20|23985.21|23905.21|23984.78|23904.78|23985.21|23905.21|23983.14|23903.14|10
1732724190000|2024-11-27 16:16:30|23987.42|23907.42|23995.77|23915.77|23995.77|23915.77|23987.42|23907.42|10
1732724200000|2024-11-27 16:16:40|23997.26|23917.26|23996.39|23916.39|23997.26|23917.26|23995.58|23915.58|10
1732724210000|2024-11-27 16:16:50|23996.54|23916.54|23993.77|23913.77|23996.54|23916.54|23993.04|23913.04|10
1732724220000|2024-11-27 16:17:00|23993.08|23913.08|23994.5|23914.5|23994.5|23914.5|23991.28|23911.28|10
1732724230000|2024-11-27 16:17:10|23994.56|23914.56|23986.55|23906.55|23994.56|23914.56|23986.55|23906.55|10
1732724240000|2024-11-27 16:17:20|23986.67|23906.67|23993.22|23913.22|23993.22|23913.22|23986.67|23906.67|10
1732724250000|2024-11-27 16:17:30|23994.7|23914.7|23990.49|23910.49|23994.7|23914.7|23989.16|23909.16|10
1732724260000|2024-11-27 16:17:40|23991.1|23911.1|23995.09|23915.09|23995.09|23915.09|23990.51|23910.51|10
1732724270000|2024-11-27 16:17:50|23996.51|23916.51|23995.1|23915.1|23997.84|23917.84|23995.09|23915.09|10
1732724280000|2024-11-27 16:18:00|23994.87|23914.87|23995.83|23915.83|23996.81|23916.81|23994.79|23914.79|10
1732724290000|2024-11-27 16:18:10|23993.79|23913.79|23995.35|23915.35|23996.17|23916.17|23993.38|23913.38|10
1732724300000|2024-11-27 16:18:20|23994.87|23914.87|23988.81|23908.81|23995.05|23915.05|23988.81|23908.81|10
1732724310000|2024-11-27 16:18:30|23988.92|23908.92|23983.9|23903.9|23989.11|23909.11|23983.9|23903.9|10
1732724320000|2024-11-27 16:18:40|23983.36|23903.36|23983.66|23903.66|23985.25|23905.25|23981.72|23901.72|10
1732724330000|2024-11-27 16:18:50|23983.09|23903.09|23973.99|23893.99|23983.09|23903.09|23971.98|23891.98|10
1732724340000|2024-11-27 16:19:00|23973.68|23893.68|23979.37|23899.37|23979.37|23899.37|23973.53|23893.53|10
1732724350000|2024-11-27 16:19:10|23979.9|23899.9|23983.45|23903.45|23983.45|23903.45|23979.57|23899.57|10
1732724360000|2024-11-27 16:19:20|23983.92|23903.92|23983.92|23903.92|23986.12|23906.12|23983.92|23903.92|10
1732724370000|2024-11-27 16:19:30|23983.82|23903.82|23990.65|23910.65|23990.65|23910.65|23983.82|23903.82|10
1732724380000|2024-11-27 16:19:40|23991.28|23911.28|23997.78|23917.78|23997.78|23917.78|23991.28|23911.28|10
1732724390000|2024-11-27 16:19:50|23998.08|23918.08|23998.56|23918.56|23998.81|23918.81|23998.08|23918.08|8
1732724400000|2024-11-27 16:20:00|23998.55|23918.55|24000.68|23920.68|24001.41|23921.41|23996.17|23916.17|9
1732724410000|2024-11-27 16:20:10|24000.64|23920.64|23998.95|23918.95|24000.64|23920.64|23997.35|23917.35|10
1732724420000|2024-11-27 16:20:20|23993.64|23913.64|23998.64|23918.64|24005.08|23925.08|23993.07|23913.07|10
1732724430000|2024-11-27 16:20:30|23998.21|23918.21|23996.5|23916.5|23998.21|23918.21|23996.5|23916.5|10
1732724440000|2024-11-27 16:20:40|23996.9|23916.9|24000.18|23920.18|24000.18|23920.18|23996.43|23916.43|9
1732724450000|2024-11-27 16:20:50|24000.28|23920.28|24006.98|23926.98|24007.64|23927.64|24000.28|23920.28|10
1732724460000|2024-11-27 16:21:00|24007.99|23927.99|24009.75|23929.75|24009.75|23929.75|24007.99|23927.99|10
1732724470000|2024-11-27 16:21:10|24010.3|23930.3|24005.18|23925.18|24010.3|23930.3|24005.18|23925.18|10
1732724480000|2024-11-27 16:21:20|24005.95|23925.95|24007.1|23927.1|24007.1|23927.1|24004.95|23924.95|10
1732724490000|2024-11-27 16:21:30|24007.05|23927.05|24008.43|23928.43|24010.22|23930.22|24007.05|23927.05|10
1732724500000|2024-11-27 16:21:40|24008.38|23928.38|24005.1|23925.1|24012.27|23932.27|24004.42|23924.42|10
1732724510000|2024-11-27 16:21:50|24005.22|23925.22|24006.16|23926.16|24006.16|23926.16|24004.46|23924.46|10
1732724520000|2024-11-27 16:22:00|24006.63|23926.63|24010.34|23930.34|24010.34|23930.34|24006.6|23926.6|10
1732724530000|2024-11-27 16:22:10|24010.99|23930.99|24014.75|23934.75|24014.75|23934.75|24010.99|23930.99|10
1732724540000|2024-11-27 16:22:20|24016.15|23936.15|24013.1|23933.1|24016.84|23936.84|24013.1|23933.1|10
1732724550000|2024-11-27 16:22:30|24013.36|23933.36|24014.56|23934.56|24014.98|23934.98|24011.98|23931.98|10
1732724560000|2024-11-27 16:22:40|24014.52|23934.52|24020.76|23940.76|24021.48|23941.48|24013.7|23933.7|10
1732724570000|2024-11-27 16:22:50|24020.01|23940.01|24019.7|23939.7|24022.46|23942.46|24019.7|23939.7|10
1732724580000|2024-11-27 16:23:00|24019.52|23939.52|24013.88|23933.88|24019.52|23939.52|24013.88|23933.88|10
1732724590000|2024-11-27 16:23:10|24013.95|23933.95|24011.27|23931.27|24013.95|23933.95|24010.73|23930.73|10
1732724600000|2024-11-27 16:23:20|24011.08|23931.08|24007.87|23927.87|24011.08|23931.08|24006.81|23926.81|10
1732724610000|2024-11-27 16:23:30|24007.33|23927.33|23999.95|23919.95|24007.33|23927.33|23999.57|23919.57|10
1732724620000|2024-11-27 16:23:40|23998.95|23918.95|23994.26|23914.26|23998.95|23918.95|23993.45|23913.45|10
1732724630000|2024-11-27 16:23:50|23993.38|23913.38|23981.58|23901.58|23993.38|23913.38|23981.58|23901.58|10
1732724640000|2024-11-27 16:24:00|23981.87|23901.87|23985.11|23905.11|23985.51|23905.51|23981.55|23901.55|10
1732724650000|2024-11-27 16:24:10|23985.91|23905.91|23985.49|23905.49|23986.77|23906.77|23985.27|23905.27|10
1732724660000|2024-11-27 16:24:20|23986.12|23906.12|23986.13|23906.13|23986.33|23906.33|23984.59|23904.59|10
1732724670000|2024-11-27 16:24:30|23986.44|23906.44|23987.69|23907.69|23987.69|23907.69|23985.8|23905.8|10
1732724680000|2024-11-27 16:24:40|23987.32|23907.32|23989.73|23909.73|23989.73|23909.73|23987.03|23907.03|10
1732724690000|2024-11-27 16:24:50|23989.91|23909.91|24001.27|23921.27|24002.8|23922.8|23989.91|23909.91|9
1732724700000|2024-11-27 16:25:00|24000.99|23920.99|24003.95|23923.95|24003.95|23923.95|24000.99|23920.99|10
1732724710000|2024-11-27 16:25:10|24003.91|23923.91|24007.91|23927.91|24008.14|23928.14|24003.91|23923.91|10
1732724720000|2024-11-27 16:25:20|24008.13|23928.13|24002.81|23922.81|24008.77|23928.77|24002.81|23922.81|10
1732724730000|2024-11-27 16:25:30|24003.21|23923.21|24002.38|23922.38|24004.12|23924.12|24002.38|23922.38|10
1732724740000|2024-11-27 16:25:40|24002.59|23922.59|23998.03|23918.03|24002.59|23922.59|23998.03|23918.03|10
1732724750000|2024-11-27 16:25:50|23996.97|23916.97|23986.99|23906.99|23996.97|23916.97|23986.49|23906.49|10
1732724760000|2024-11-27 16:26:00|23987.37|23907.37|23993.06|23913.06|23993.06|23913.06|23987.37|23907.37|10
1732724770000|2024-11-27 16:26:10|23993.29|23913.29|23997.71|23917.71|23998.72|23918.72|23993.29|23913.29|10
1732724780000|2024-11-27 16:26:20|23997.98|23917.98|23997.91|23917.91|23999.89|23919.89|23997.91|23917.91|10
1732724790000|2024-11-27 16:26:30|23997.09|23917.09|24001.23|23921.23|24001.23|23921.23|23996.94|23916.94|10
1732724800000|2024-11-27 16:26:40|24001.77|23921.77|24002.56|23922.56|24003.16|23923.16|24001.72|23921.72|10
1732724810000|2024-11-27 16:26:50|24002.21|23922.21|24001.9|23921.9|24002.6|23922.6|24001.3|23921.3|10
1732724820000|2024-11-27 16:27:00|24002.74|23922.74|23999.93|23919.93|24003.24|23923.24|23999.93|23919.93|10
1732724830000|2024-11-27 16:27:10|23999.07|23919.07|23996.87|23916.87|23999.59|23919.59|23995.42|23915.42|10
1732724840000|2024-11-27 16:27:20|23996.64|23916.64|23996.19|23916.19|23996.84|23916.84|23995.72|23915.72|10
1732724850000|2024-11-27 16:27:30|23995.58|23915.58|23988.44|23908.44|23995.59|23915.59|23988.44|23908.44|10
1732724860000|2024-11-27 16:27:40|23989.61|23909.61|23990.85|23910.85|23990.85|23910.85|23986.43|23906.43|10
1732724870000|2024-11-27 16:27:50|23991.08|23911.08|23992.24|23912.24|23992.81|23912.81|23990.64|23910.64|10
1732724880000|2024-11-27 16:28:00|23993.6|23913.6|23994.65|23914.65|23994.65|23914.65|23992.91|23912.91|9
1732724890000|2024-11-27 16:28:10|23993.22|23913.22|23989.05|23909.05|23993.36|23913.36|23989.05|23909.05|9
1732724900000|2024-11-27 16:28:20|23989.45|23909.45|23988.29|23908.29|23990.84|23910.84|23988.29|23908.29|10
1732724910000|2024-11-27 16:28:30|23987.78|23907.78|23990.47|23910.47|23990.47|23910.47|23987.75|23907.75|10
1732724920000|2024-11-27 16:28:40|23991.04|23911.04|23990.95|23910.95|23991.04|23911.04|23989.52|23909.52|10
1732724930000|2024-11-27 16:28:50|23991.06|23911.06|24001.23|23921.23|24001.6|23921.6|23990.82|23910.82|10
1732724940000|2024-11-27 16:29:00|24001.22|23921.22|24004.96|23924.96|24004.96|23924.96|24001.22|23921.22|10
1732724950000|2024-11-27 16:29:10|24004.6|23924.6|24007.8|23927.8|24008.18|23928.18|24004.59|23924.59|9
1732724960000|2024-11-27 16:29:20|24009.8|23929.8|24009.63|23929.63|24010.81|23930.81|24009.58|23929.58|10
1732724970000|2024-11-27 16:29:30|24008.9|23928.9|24008.9|23928.9|24009.63|23929.63|24008.9|23928.9|10
1732724980000|2024-11-27 16:29:40|24009.93|23929.93|24010.18|23930.18|24011.42|23931.42|24009.04|23929.04|9
1732724990000|2024-11-27 16:29:50|24010.85|23930.85|24004.78|23924.78|24010.85|23930.85|24004.78|23924.78|10
1732725000000|2024-11-27 16:30:00|24004.86|23924.86|24002.79|23922.79|24004.86|23924.86|24002.53|23922.53|10
1732725010000|2024-11-27 16:30:10|24001.26|23921.26|24002.8|23922.8|24002.86|23922.86|24001.02|23921.02|10
1732725020000|2024-11-27 16:30:20|24002.83|23922.83|23997.41|23917.41|24002.83|23922.83|23997.07|23917.07|10
1732725030000|2024-11-27 16:30:30|23997.94|23917.94|23997.98|23917.98|23999.48|23919.48|23997.94|23917.94|10
1732725040000|2024-11-27 16:30:40|23997.26|23917.26|23992.33|23912.33|23997.26|23917.26|23991.21|23911.21|10
1732725050000|2024-11-27 16:30:50|23993.06|23913.06|23994.15|23914.15|23994.15|23914.15|23992.41|23912.41|9
1732725060000|2024-11-27 16:31:00|23994.05|23914.05|23996.81|23916.81|23996.89|23916.89|23994.05|23914.05|10
1732725070000|2024-11-27 16:31:10|23994.98|23914.98|23998.23|23918.23|23998.4|23918.4|23993.58|23913.58|10
1732725080000|2024-11-27 16:31:20|23997.15|23917.15|23997.85|23917.85|23998.64|23918.64|23996.8|23916.8|10
1732725090000|2024-11-27 16:31:30|23997.6|23917.6|23999.31|23919.31|23999.31|23919.31|23996.91|23916.91|10
1732725100000|2024-11-27 16:31:40|24000.19|23920.19|23996.48|23916.48|24000.19|23920.19|23996.48|23916.48|10
1732725110000|2024-11-27 16:31:50|23996.72|23916.72|23996.02|23916.02|23996.72|23916.72|23994.96|23914.96|10
1732725120000|2024-11-27 16:32:00|23995.4|23915.4|23996.5|23916.5|23997.01|23917.01|23994.91|23914.91|10
1732725130000|2024-11-27 16:32:10|23997.02|23917.02|24002.77|23922.77|24002.77|23922.77|23996.6|23916.6|10
1732725140000|2024-11-27 16:32:20|24004.17|23924.17|24015.52|23935.52|24015.52|23935.52|24004.17|23924.17|10
1732725150000|2024-11-27 16:32:30|24016.81|23936.81|24017.85|23937.85|24018.3|23938.3|24016.35|23936.35|10
1732725160000|2024-11-27 16:32:40|24017.36|23937.36|24017.78|23937.78|24017.78|23937.78|24012.3|23932.3|10
1732725170000|2024-11-27 16:32:50|24016.52|23936.52|24019.01|23939.01|24019.05|23939.05|24016.52|23936.52|10
1732725180000|2024-11-27 16:33:00|24018.96|23938.96|24024.33|23944.33|24024.33|23944.33|24018.96|23938.96|10
1732725190000|2024-11-27 16:33:10|24025.8|23945.8|24034.67|23954.67|24034.67|23954.67|24025.8|23945.8|10
1732725200000|2024-11-27 16:33:20|24035.08|23955.08|24043.11|23963.11|24043.11|23963.11|24034.69|23954.69|10
1732725210000|2024-11-27 16:33:30|24043.56|23963.56|24047.24|23967.24|24047.24|23967.24|24042.5|23962.5|10
1732725220000|2024-11-27 16:33:40|24048.75|23968.75|24054.86|23974.86|24054.86|23974.86|24048.67|23968.67|10
1732725230000|2024-11-27 16:33:50|24054.99|23974.99|24061.53|23981.53|24061.53|23981.53|24054.99|23974.99|10
1732725240000|2024-11-27 16:34:00|24061.68|23981.68|24057.87|23977.87|24061.68|23981.68|24057.87|23977.87|10
1732725250000|2024-11-27 16:34:10|24058.03|23978.03|24060.49|23980.49|24060.49|23980.49|24057.78|23977.78|10
1732725260000|2024-11-27 16:34:20|24060|23980|24067.42|23987.42|24067.42|23987.42|24058.67|23978.67|10
1732725270000|2024-11-27 16:34:30|24067.56|23987.56|24071.05|23991.05|24071.05|23991.05|24065.93|23985.93|10
1732725280000|2024-11-27 16:34:40|24069.99|23989.99|24068.56|23988.56|24070.91|23990.91|24068.56|23988.56|10
1732725290000|2024-11-27 16:34:50|24068.94|23988.94|24068.74|23988.74|24070.98|23990.98|24068.74|23988.74|10
1732725300000|2024-11-27 16:35:00|24068.71|23988.71|24062.39|23982.39|24068.76|23988.76|24062.39|23982.39|10
1732725310000|2024-11-27 16:35:10|24062.66|23982.66|24062.65|23982.65|24063.73|23983.73|24061.75|23981.75|9
1732725320000|2024-11-27 16:35:20|24063.23|23983.23|24070.36|23990.36|24070.36|23990.36|24063.23|23983.23|10
1732725330000|2024-11-27 16:35:30|24070.31|23990.31|24079.31|23999.31|24079.31|23999.31|24070.31|23990.31|10
1732725340000|2024-11-27 16:35:40|24079.97|23999.97|24094.46|24014.46|24094.94|24014.94|24079.95|23999.95|10
1732725350000|2024-11-27 16:35:50|24094.59|24014.59|24093.01|24013.01|24095|24015|24092.37|24012.37|10
1732725360000|2024-11-27 16:36:00|24093.48|24013.48|24096.04|24016.04|24096.73|24016.73|24093.48|24013.48|10
1732725370000|2024-11-27 16:36:10|24095.26|24015.26|24090.55|24010.55|24095.26|24015.26|24090.55|24010.55|10
1732725380000|2024-11-27 16:36:20|24091.93|24011.93|24105.25|24025.25|24105.25|24025.25|24091.58|24011.58|10
1732725390000|2024-11-27 16:36:30|24106.74|24026.74|24107.66|24027.66|24107.66|24027.66|24105.87|24025.87|10
1732725400000|2024-11-27 16:36:40|24107.67|24027.67|24103.66|24023.66|24107.96|24027.96|24103.66|24023.66|10
1732725410000|2024-11-27 16:36:50|24103.11|24023.11|24100.72|24020.72|24103.11|24023.11|24100.72|24020.72|10
1732725420000|2024-11-27 16:37:00|24101.75|24021.75|24094.53|24014.53|24103.1|24023.1|24093.79|24013.79|10
1732725430000|2024-11-27 16:37:10|24095.68|24015.68|24100.35|24020.35|24100.35|24020.35|24095.48|24015.48|10
1732725440000|2024-11-27 16:37:20|24101.97|24021.97|24109.74|24029.74|24109.74|24029.74|24101.97|24021.97|10
1732725450000|2024-11-27 16:37:30|24110.49|24030.49|24113.75|24033.75|24114.04|24034.04|24110.49|24030.49|10
1732725460000|2024-11-27 16:37:40|24114.08|24034.08|24114.59|24034.59|24115.42|24035.42|24114.04|24034.04|10
1732725470000|2024-11-27 16:37:50|24114.99|24034.99|24122.48|24042.48|24122.48|24042.48|24114.99|24034.99|10
1732725480000|2024-11-27 16:38:00|24122.69|24042.69|24114.73|24034.73|24123.09|24043.09|24113.98|24033.98|10
1732725490000|2024-11-27 16:38:10|24109.96|24029.96|24102.64|24022.64|24111.83|24031.83|24102.64|24022.64|10
1732725500000|2024-11-27 16:38:20|24101.85|24021.85|24088.49|24008.49|24102.83|24022.83|24088.49|24008.49|10
1732725510000|2024-11-27 16:38:30|24086.11|24006.11|24080.09|24000.09|24086.11|24006.11|24078.48|23998.48|10
1732725520000|2024-11-27 16:38:40|24079.96|23999.96|24080.72|24000.72|24084.24|24004.24|24079.45|23999.45|10
1732725530000|2024-11-27 16:38:50|24079.2|23999.2|24070.51|23990.51|24080.06|24000.06|24070.51|23990.51|10
1732725540000|2024-11-27 16:39:00|24067.19|23987.19|24064.84|23984.84|24069.57|23989.57|24064.84|23984.84|10
1732725550000|2024-11-27 16:39:10|24065.83|23985.83|24067.34|23987.34|24069.48|23989.48|24065.83|23985.83|10
1732725560000|2024-11-27 16:39:20|24066.4|23986.4|24071.44|23991.44|24071.51|23991.51|24066.21|23986.21|10
1732725570000|2024-11-27 16:39:30|24072.95|23992.95|24072.13|23992.13|24075.42|23995.42|24072.13|23992.13|10
1732725580000|2024-11-27 16:39:40|24071.56|23991.56|24070.73|23990.73|24071.56|23991.56|24067.95|23987.95|10
1732725590000|2024-11-27 16:39:50|24073.48|23993.48|24073.45|23993.45|24074.44|23994.44|24072.64|23992.64|10
1732725600000|2024-11-27 16:40:00|24073.67|23993.67|24077|23997|24077|23997|24073.07|23993.07|9
1732725610000|2024-11-27 16:40:10|24078.19|23998.19|24078.09|23998.09|24078.19|23998.19|24075.51|23995.51|10
1732725620000|2024-11-27 16:40:20|24077.89|23997.89|24070.64|23990.64|24078.29|23998.29|24070.64|23990.64|10
1732725630000|2024-11-27 16:40:30|24069.83|23989.83|24059.82|23979.82|24069.83|23989.83|24059.82|23979.82|10
1732725640000|2024-11-27 16:40:40|24058.39|23978.39|24055.93|23975.93|24059.05|23979.05|24055.02|23975.02|10
1732725650000|2024-11-27 16:40:50|24057.46|23977.46|24060.21|23980.21|24060.22|23980.22|24057.46|23977.46|10
1732725660000|2024-11-27 16:41:00|24059.77|23979.77|24055.08|23975.08|24059.77|23979.77|24053.97|23973.97|10
1732725670000|2024-11-27 16:41:10|24054.4|23974.4|24054.32|23974.32|24057.46|23977.46|24054.32|23974.32|10
1732725680000|2024-11-27 16:41:20|24053.57|23973.57|24052.9|23972.9|24054.34|23974.34|24051.06|23971.06|10
1732725690000|2024-11-27 16:41:30|24052.65|23972.65|24049.33|23969.33|24052.65|23972.65|24049.33|23969.33|10
1732725700000|2024-11-27 16:41:40|24048.92|23968.92|24051.29|23971.29|24051.29|23971.29|24048.69|23968.69|10
1732725710000|2024-11-27 16:41:50|24051.7|23971.7|24050.2|23970.2|24051.7|23971.7|24049.41|23969.41|10
1732725720000|2024-11-27 16:42:00|24048.93|23968.93|24043.61|23963.61|24049.24|23969.24|24043.61|23963.61|10
1732725730000|2024-11-27 16:42:10|24041.94|23961.94|24027.38|23947.38|24041.94|23961.94|24027.38|23947.38|10
1732725740000|2024-11-27 16:42:20|24026.68|23946.68|24021.79|23941.79|24026.68|23946.68|24021.79|23941.79|10
1732725750000|2024-11-27 16:42:30|24022.95|23942.95|24023.21|23943.21|24023.21|23943.21|24021.64|23941.64|9
1732725760000|2024-11-27 16:42:40|24029.03|23949.03|24020.2|23940.2|24030.05|23950.05|24020.2|23940.2|10
1732725770000|2024-11-27 16:42:50|24021.12|23941.12|24017.03|23937.03|24021.12|23941.12|24017.03|23937.03|10
1732725780000|2024-11-27 16:43:00|24017.05|23937.05|24017.33|23937.33|24018.67|23938.67|24016.8|23936.8|10
1732725790000|2024-11-27 16:43:10|24017.55|23937.55|24015.87|23935.87|24018.52|23938.52|24015.87|23935.87|10
1732725800000|2024-11-27 16:43:20|24010.36|23930.36|24008.14|23928.14|24010.76|23930.76|24008.14|23928.14|10
1732725810000|2024-11-27 16:43:30|24007.69|23927.69|24001.19|23921.19|24007.69|23927.69|24000.95|23920.95|10
1732725820000|2024-11-27 16:43:40|24000.93|23920.93|24002.33|23922.33|24003.49|23923.49|24000.93|23920.93|10
1732725830000|2024-11-27 16:43:50|24002.46|23922.46|24003.34|23923.34|24003.7|23923.7|24002.21|23922.21|10
1732725840000|2024-11-27 16:44:00|24004.15|23924.15|23997.44|23917.44|24004.15|23924.15|23997.44|23917.44|10
1732725850000|2024-11-27 16:44:10|23995.23|23915.23|23992.08|23912.08|23995.23|23915.23|23992.08|23912.08|10
1732725860000|2024-11-27 16:44:20|23992.2|23912.2|23995.37|23915.37|23995.37|23915.37|23992.2|23912.2|10
1732725870000|2024-11-27 16:44:30|23995.4|23915.4|24000.86|23920.86|24001.12|23921.12|23994.32|23914.32|10
1732725880000|2024-11-27 16:44:40|24002.91|23922.91|24009.09|23929.09|24009.36|23929.36|24002.91|23922.91|8
1732725890000|2024-11-27 16:44:50|24009.23|23929.23|24009.84|23929.84|24009.84|23929.84|24007.98|23927.98|9
1732725900000|2024-11-27 16:45:00|24011.01|23931.01|24014.9|23934.9|24015.29|23935.29|24011.01|23931.01|10
1732725910000|2024-11-27 16:45:10|24017.5|23937.5|24018.02|23938.02|24018.6|23938.6|24017.5|23937.5|10
1732725920000|2024-11-27 16:45:20|24020.25|23940.25|24022.34|23942.34|24022.8|23942.8|24019.95|23939.95|10
1732725930000|2024-11-27 16:45:30|24021.72|23941.72|24024.04|23944.04|24026.02|23946.02|24021.72|23941.72|10
1732725940000|2024-11-27 16:45:40|24024.42|23944.42|24021.72|23941.72|24026.21|23946.21|24021.72|23941.72|10
1732725950000|2024-11-27 16:45:50|24021.84|23941.84|24014.81|23934.81|24021.84|23941.84|24014.81|23934.81|10
1732725960000|2024-11-27 16:46:00|24013.76|23933.76|24017.12|23937.12|24017.55|23937.55|24013.46|23933.46|10
1732725970000|2024-11-27 16:46:10|24016.39|23936.39|24008.27|23928.27|24016.39|23936.39|24008.27|23928.27|10
1732725980000|2024-11-27 16:46:20|24003.42|23923.42|24003.56|23923.56|24003.56|23923.56|24001.46|23921.46|10
1732725990000|2024-11-27 16:46:30|24002.93|23922.93|24001.16|23921.16|24002.93|23922.93|24000.3|23920.3|10
1732726000000|2024-11-27 16:46:40|24002.23|23922.23|23994.85|23914.85|24002.24|23922.24|23994.85|23914.85|10
1732726010000|2024-11-27 16:46:50|23992.5|23912.5|23989.12|23909.12|23992.5|23912.5|23989.12|23909.12|10
1732726020000|2024-11-27 16:47:00|23988.96|23908.96|23979.5|23899.5|23988.96|23908.96|23979.5|23899.5|10
1732726030000|2024-11-27 16:47:10|23976.86|23896.86|23970.6|23890.6|23976.86|23896.86|23970.51|23890.51|10
1732726040000|2024-11-27 16:47:20|23970.33|23890.33|23973.38|23893.38|23973.38|23893.38|23970.33|23890.33|10
1732726050000|2024-11-27 16:47:30|23973.57|23893.57|23966.95|23886.95|23975.83|23895.83|23966.95|23886.95|10
1732726060000|2024-11-27 16:47:40|23964.16|23884.16|23951.12|23871.12|23964.16|23884.16|23951.12|23871.12|10
1732726070000|2024-11-27 16:47:50|23950.76|23870.76|23946.56|23866.56|23950.76|23870.76|23946.5|23866.5|10
1732726080000|2024-11-27 16:48:00|23945.49|23865.49|23947.28|23867.28|23947.28|23867.28|23945.22|23865.22|10
1732726090000|2024-11-27 16:48:10|23947.76|23867.76|23948.89|23868.89|23949.28|23869.28|23947.76|23867.76|10
1732726100000|2024-11-27 16:48:20|23948.02|23868.02|23945.02|23865.02|23948.04|23868.04|23945.02|23865.02|10
1732726110000|2024-11-27 16:48:30|23944.42|23864.42|23944.72|23864.72|23946.46|23866.46|23943.47|23863.47|10
1732726120000|2024-11-27 16:48:40|23944.4|23864.4|23939.31|23859.31|23944.4|23864.4|23937.48|23857.48|10
1732726130000|2024-11-27 16:48:50|23939.73|23859.73|23941.14|23861.14|23942.29|23862.29|23939.73|23859.73|9
1732726140000|2024-11-27 16:49:00|23941.29|23861.29|23939.32|23859.32|23942.31|23862.31|23939.32|23859.32|10
1732726150000|2024-11-27 16:49:10|23938.54|23858.54|23946.47|23866.47|23946.47|23866.47|23937.39|23857.39|10
1732726160000|2024-11-27 16:49:20|23948.19|23868.19|23947.27|23867.27|23949.83|23869.83|23947.27|23867.27|10
1732726170000|2024-11-27 16:49:30|23947.64|23867.64|23950.57|23870.57|23950.57|23870.57|23947.41|23867.41|9
1732726180000|2024-11-27 16:49:40|23949.55|23869.55|23950.37|23870.37|23952.08|23872.08|23949.52|23869.52|10
1732726190000|2024-11-27 16:49:50|23951.72|23871.72|23952.62|23872.62|23952.62|23872.62|23950.23|23870.23|10
1732726200000|2024-11-27 16:50:00|23951.98|23871.98|23955.98|23875.98|23955.98|23875.98|23951.98|23871.98|10
1732726210000|2024-11-27 16:50:10|23956.9|23876.9|23963.99|23883.99|23964.39|23884.39|23956.9|23876.9|10
1732726220000|2024-11-27 16:50:20|23963.44|23883.44|23963.15|23883.15|23963.63|23883.63|23962.22|23882.22|10
1732726230000|2024-11-27 16:50:30|23961.7|23881.7|23956.5|23876.5|23961.85|23881.85|23956.3|23876.3|10
1732726240000|2024-11-27 16:50:40|23956.26|23876.26|23956.01|23876.01|23959.84|23879.84|23953.06|23873.06|10
1732726250000|2024-11-27 16:50:50|23955.65|23875.65|23952.9|23872.9|23955.65|23875.65|23952.9|23872.9|10
1732726260000|2024-11-27 16:51:00|23950.99|23870.99|23946.32|23866.32|23951.58|23871.58|23946.23|23866.23|10
1732726270000|2024-11-27 16:51:10|23947.04|23867.04|23938.76|23858.76|23948.1|23868.1|23938.76|23858.76|10
1732726280000|2024-11-27 16:51:20|23937.79|23857.79|23931.13|23851.13|23937.79|23857.79|23930.92|23850.92|10
1732726290000|2024-11-27 16:51:30|23930.66|23850.66|23923.18|23843.18|23930.66|23850.66|23923.18|23843.18|10
1732726300000|2024-11-27 16:51:40|23922.01|23842.01|23920.39|23840.39|23922.01|23842.01|23919.52|23839.52|10
1732726310000|2024-11-27 16:51:50|23920.3|23840.3|23926.35|23846.35|23926.35|23846.35|23920.3|23840.3|10
1732726320000|2024-11-27 16:52:00|23926.08|23846.08|23920.76|23840.76|23931.46|23851.46|23920.16|23840.16|10
1732726330000|2024-11-27 16:52:10|23919.73|23839.73|23921.18|23841.18|23921.45|23841.45|23918.82|23838.82|10
1732726340000|2024-11-27 16:52:20|23920.82|23840.82|23924.29|23844.29|23925.79|23845.79|23920.82|23840.82|10
1732726350000|2024-11-27 16:52:30|23923.95|23843.95|23921.71|23841.71|23924.53|23844.53|23920.63|23840.63|10
1732726360000|2024-11-27 16:52:40|23921.7|23841.7|23925.68|23845.68|23925.68|23845.68|23921.7|23841.7|10
1732726370000|2024-11-27 16:52:50|23926.02|23846.02|23926.47|23846.47|23928.43|23848.43|23926.02|23846.02|10
1732726380000|2024-11-27 16:53:00|23925.95|23845.95|23930.31|23850.31|23930.31|23850.31|23925.85|23845.85|10
1732726390000|2024-11-27 16:53:10|23931.13|23851.13|23932.41|23852.41|23935|23855|23931.13|23851.13|10
1732726400000|2024-11-27 16:53:20|23932.16|23852.16|23932.56|23852.56|23932.92|23852.92|23931.59|23851.59|10
1732726410000|2024-11-27 16:53:30|23932.27|23852.27|23933.86|23853.86|23933.99|23853.99|23932.17|23852.17|10
1732726420000|2024-11-27 16:53:40|23933.53|23853.53|23931.69|23851.69|23934.28|23854.28|23931.69|23851.69|10
1732726430000|2024-11-27 16:53:50|23931.8|23851.8|23927.83|23847.83|23931.8|23851.8|23927.83|23847.83|10
1732726440000|2024-11-27 16:54:00|23926.72|23846.72|23918.69|23838.69|23926.72|23846.72|23918.69|23838.69|10
1732726450000|2024-11-27 16:54:10|23917.36|23837.36|23915.47|23835.47|23917.36|23837.36|23914.25|23834.25|10
1732726460000|2024-11-27 16:54:20|23915.05|23835.05|23917.19|23837.19|23917.19|23837.19|23915.05|23835.05|10
1732726470000|2024-11-27 16:54:30|23917.74|23837.74|23918.15|23838.15|23918.76|23838.76|23916.85|23836.85|10
1732726480000|2024-11-27 16:54:40|23917.95|23837.95|23921.6|23841.6|23921.68|23841.68|23917.25|23837.25|10
1732726490000|2024-11-27 16:54:50|23922.6|23842.6|23923.64|23843.64|23924.45|23844.45|23922.55|23842.55|10
1732726500000|2024-11-27 16:55:00|23923.34|23843.34|23926.66|23846.66|23926.66|23846.66|23922.94|23842.94|9
1732726510000|2024-11-27 16:55:10|23925.25|23845.25|23925.36|23845.36|23926.65|23846.65|23924.66|23844.66|10
1732726520000|2024-11-27 16:55:20|23925.42|23845.42|23926.29|23846.29|23926.29|23846.29|23924.66|23844.66|10
1732726530000|2024-11-27 16:55:30|23926.73|23846.73|23926.75|23846.75|23928.11|23848.11|23925.09|23845.09|10
1732726540000|2024-11-27 16:55:40|23926.96|23846.96|23929.12|23849.12|23929.98|23849.98|23926.96|23846.96|10
1732726550000|2024-11-27 16:55:50|23929.04|23849.04|23928.46|23848.46|23929.39|23849.39|23926.96|23846.96|10
1732726560000|2024-11-27 16:56:00|23928.27|23848.27|23927.94|23847.94|23928.27|23848.27|23926.01|23846.01|10
1732726570000|2024-11-27 16:56:10|23928.09|23848.09|23921.44|23841.44|23928.09|23848.09|23921.44|23841.44|10
1732726580000|2024-11-27 16:56:20|23921.04|23841.04|23921.46|23841.46|23922.73|23842.73|23917.42|23837.42|10
1732726590000|2024-11-27 16:56:30|23922.09|23842.09|23920.95|23840.95|23923.65|23843.65|23920.95|23840.95|10
1732726600000|2024-11-27 16:56:40|23919.7|23839.7|23918.71|23838.71|23922.9|23842.9|23918.25|23838.25|10
1732726610000|2024-11-27 16:56:50|23918.24|23838.24|23908.65|23828.65|23918.24|23838.24|23908.65|23828.65|10
1732726620000|2024-11-27 16:57:00|23908.57|23828.57|23899.64|23819.64|23908.79|23828.79|23899.64|23819.64|10
1732726630000|2024-11-27 16:57:10|23896.76|23816.76|23891.21|23811.21|23896.76|23816.76|23888.23|23808.23|10
1732726640000|2024-11-27 16:57:20|23891.2|23811.2|23882.34|23802.34|23891.2|23811.2|23882.34|23802.34|10
1732726650000|2024-11-27 16:57:30|23883.47|23803.47|23885.29|23805.29|23885.29|23805.29|23882.74|23802.74|10
1732726660000|2024-11-27 16:57:40|23885.33|23805.33|23888.48|23808.48|23889.97|23809.97|23885.33|23805.33|10
1732726670000|2024-11-27 16:57:50|23888.07|23808.07|23890.4|23810.4|23890.43|23810.43|23888.07|23808.07|10
1732726680000|2024-11-27 16:58:00|23890.76|23810.76|23890.71|23810.71|23891.09|23811.09|23889.45|23809.45|9
1732726690000|2024-11-27 16:58:10|23891.16|23811.16|23891.55|23811.55|23892.46|23812.46|23891.16|23811.16|10
1732726700000|2024-11-27 16:58:20|23891.75|23811.75|23894.61|23814.61|23895.01|23815.01|23891.75|23811.75|10
1732726710000|2024-11-27 16:58:30|23894.94|23814.94|23896.04|23816.04|23896.04|23816.04|23894.24|23814.24|10
1732726720000|2024-11-27 16:58:40|23896.05|23816.05|23896.46|23816.46|23897.12|23817.12|23896.05|23816.05|10
1732726730000|2024-11-27 16:58:50|23896.56|23816.56|23905.34|23825.34|23905.34|23825.34|23896.56|23816.56|10
1732726740000|2024-11-27 16:59:00|23905.47|23825.47|23913.78|23833.78|23913.78|23833.78|23905.47|23825.47|10
1732726750000|2024-11-27 16:59:10|23914.47|23834.47|23920.71|23840.71|23920.71|23840.71|23914.47|23834.47|10
1732726760000|2024-11-27 16:59:20|23921.07|23841.07|23914.33|23834.33|23921.77|23841.77|23914.33|23834.33|10
1732726770000|2024-11-27 16:59:30|23914.37|23834.37|23909.6|23829.6|23914.37|23834.37|23909.6|23829.6|9
1732726780000|2024-11-27 16:59:40|23910.02|23830.02|23909.53|23829.53|23910.39|23830.39|23909.19|23829.19|10
1732726790000|2024-11-27 16:59:50|23909.54|23829.54|23912.67|23832.67|23912.67|23832.67|23909.54|23829.54|9
1732726800000|2024-11-27 17:00:00|23912.54|23832.54|23924.69|23844.69|23924.69|23844.69|23912.54|23832.54|10
1732726810000|2024-11-27 17:00:10|23925.74|23845.74|23918.46|23838.46|23926.29|23846.29|23918.46|23838.46|10
1732726820000|2024-11-27 17:00:20|23917.09|23837.09|23916.34|23836.34|23917.6|23837.6|23914.6|23834.6|10
1732726830000|2024-11-27 17:00:30|23916.83|23836.83|23922.68|23842.68|23922.68|23842.68|23916.83|23836.83|10
1732726840000|2024-11-27 17:00:40|23922.74|23842.74|23922.72|23842.72|23923.39|23843.39|23922.03|23842.03|10
1732726850000|2024-11-27 17:00:50|23922.69|23842.69|23921.74|23841.74|23922.69|23842.69|23921.49|23841.49|10
1732726860000|2024-11-27 17:01:00|23921.72|23841.72|23919.35|23839.35|23922.43|23842.43|23919.35|23839.35|10
1732726870000|2024-11-27 17:01:10|23919.53|23839.53|23916.83|23836.83|23919.86|23839.86|23916.43|23836.43|10
1732726880000|2024-11-27 17:01:20|23916.26|23836.26|23912.24|23832.24|23916.26|23836.26|23912.24|23832.24|10
1732726890000|2024-11-27 17:01:30|23911.08|23831.08|23906.77|23826.77|23911.08|23831.08|23906.77|23826.77|10
1732726900000|2024-11-27 17:01:40|23906.5|23826.5|23901.18|23821.18|23906.5|23826.5|23901.18|23821.18|10
1732726910000|2024-11-27 17:01:50|23900.58|23820.58|23892.92|23812.92|23900.83|23820.83|23891.61|23811.61|10
1732726920000|2024-11-27 17:02:00|23892.86|23812.86|23889.63|23809.63|23892.86|23812.86|23886.07|23806.07|10
1732726930000|2024-11-27 17:02:10|23889.87|23809.87|23874.1|23794.1|23890.37|23810.37|23874.05|23794.05|10
1732726940000|2024-11-27 17:02:20|23873.65|23793.65|23874.47|23794.47|23877.24|23797.24|23873.65|23793.65|9
1732726950000|2024-11-27 17:02:30|23873.7|23793.7|23872.48|23792.48|23874.41|23794.41|23872.48|23792.48|9
1732726960000|2024-11-27 17:02:40|23871.8|23791.8|23872.15|23792.15|23873.43|23793.43|23871.8|23791.8|9
1732726970000|2024-11-27 17:02:50|23873.08|23793.08|23872.75|23792.75|23873.68|23793.68|23872.6|23792.6|10
1732726980000|2024-11-27 17:03:00|23872.63|23792.63|23878.01|23798.01|23878.01|23798.01|23872.63|23792.63|10
1732726990000|2024-11-27 17:03:10|23879.65|23799.65|23891.24|23811.24|23891.24|23811.24|23879.65|23799.65|10
1732727000000|2024-11-27 17:03:20|23894.49|23814.49|23896.94|23816.94|23898.38|23818.38|23894.09|23814.09|10
1732727010000|2024-11-27 17:03:30|23897.5|23817.5|23904.65|23824.65|23904.65|23824.65|23897.5|23817.5|10
1732727020000|2024-11-27 17:03:40|23904.86|23824.86|23906.72|23826.72|23906.72|23826.72|23904.86|23824.86|10
1732727030000|2024-11-27 17:03:50|23906.65|23826.65|23906.25|23826.25|23907.39|23827.39|23904.81|23824.81|9
1732727040000|2024-11-27 17:04:00|23906.13|23826.13|23904.88|23824.88|23906.13|23826.13|23904.16|23824.16|10
1732727050000|2024-11-27 17:04:10|23906.28|23826.28|23909.11|23829.11|23909.39|23829.39|23906.28|23826.28|10
1732727060000|2024-11-27 17:04:20|23909.6|23829.6|23912.03|23832.03|23912.03|23832.03|23909.22|23829.22|10
1732727070000|2024-11-27 17:04:30|23907.14|23827.14|23911.86|23831.86|23912.87|23832.87|23907.14|23827.14|10
1732727080000|2024-11-27 17:04:40|23911.02|23831.02|23912.65|23832.65|23913.36|23833.36|23906.88|23826.88|10
1732727090000|2024-11-27 17:04:50|23914.22|23834.22|23913.7|23833.7|23914.22|23834.22|23912.91|23832.91|10
1732727100000|2024-11-27 17:05:00|23913.36|23833.36|23920.14|23840.14|23920.43|23840.43|23913.36|23833.36|10
1732727110000|2024-11-27 17:05:10|23920.47|23840.47|23923.09|23843.09|23923.24|23843.24|23920.47|23840.47|10
1732727120000|2024-11-27 17:05:20|23921.15|23841.15|23921.93|23841.93|23921.93|23841.93|23920.38|23840.38|10
1732727130000|2024-11-27 17:05:30|23923.22|23843.22|23920.61|23840.61|23923.22|23843.22|23917.92|23837.92|10
1732727140000|2024-11-27 17:05:40|23921.53|23841.53|23930.52|23850.52|23930.52|23850.52|23921.53|23841.53|10
1732727150000|2024-11-27 17:05:50|23931.27|23851.27|23933.44|23853.44|23934.67|23854.67|23931.27|23851.27|10
1732727160000|2024-11-27 17:06:00|23933.81|23853.81|23931.7|23851.7|23934.29|23854.29|23931.7|23851.7|10
1732727170000|2024-11-27 17:06:10|23931.64|23851.64|23931.62|23851.62|23932.18|23852.18|23931.06|23851.06|10
1732727180000|2024-11-27 17:06:20|23932.13|23852.13|23926.19|23846.19|23932.13|23852.13|23926.19|23846.19|10
1732727190000|2024-11-27 17:06:30|23926.35|23846.35|23923.41|23843.41|23926.35|23846.35|23923.08|23843.08|10
1732727200000|2024-11-27 17:06:40|23921.68|23841.68|23910.58|23830.58|23921.68|23841.68|23910.58|23830.58|10
1732727210000|2024-11-27 17:06:50|23910.32|23830.32|23900.82|23820.82|23910.32|23830.32|23900.82|23820.82|10
1732727220000|2024-11-27 17:07:00|23900.98|23820.98|23886.46|23806.46|23900.98|23820.98|23886.46|23806.46|10
1732727230000|2024-11-27 17:07:10|23885.28|23805.28|23871.95|23791.95|23885.28|23805.28|23871.95|23791.95|10
1732727240000|2024-11-27 17:07:20|23867.01|23787.01|23850.23|23770.23|23867.01|23787.01|23850.23|23770.23|10
1732727250000|2024-11-27 17:07:30|23844.75|23764.75|23835.46|23755.46|23844.75|23764.75|23834.01|23754.01|10
1732727260000|2024-11-27 17:07:40|23835.11|23755.11|23841.88|23761.88|23842.28|23762.28|23833.37|23753.37|10
1732727270000|2024-11-27 17:07:50|23842.07|23762.07|23848.14|23768.14|23848.14|23768.14|23842.03|23762.03|9
1732727280000|2024-11-27 17:08:00|23848.37|23768.37|23850.71|23770.71|23850.92|23770.92|23848.37|23768.37|10
1732727290000|2024-11-27 17:08:10|23849.33|23769.33|23847.66|23767.66|23850.52|23770.52|23847.66|23767.66|10
1732727300000|2024-11-27 17:08:20|23845.91|23765.91|23846.89|23766.89|23846.89|23766.89|23843.41|23763.41|10
1732727310000|2024-11-27 17:08:30|23847.12|23767.12|23848.67|23768.67|23849.1|23769.1|23847.12|23767.12|10
1732727320000|2024-11-27 17:08:40|23849.17|23769.17|23846.92|23766.92|23851.6|23771.6|23846.79|23766.79|10
1732727330000|2024-11-27 17:08:50|23847.34|23767.34|23841.72|23761.72|23848.82|23768.82|23841.72|23761.72|10
1732727340000|2024-11-27 17:09:00|23842.02|23762.02|23839.6|23759.6|23842.68|23762.68|23839.42|23759.42|10
1732727350000|2024-11-27 17:09:10|23839.65|23759.65|23843.29|23763.29|23843.35|23763.35|23839.65|23759.65|10
1732727360000|2024-11-27 17:09:20|23843.65|23763.65|23848.34|23768.34|23848.9|23768.9|23843.65|23763.65|9
1732727370000|2024-11-27 17:09:30|23848.57|23768.57|23849.63|23769.63|23849.63|23769.63|23848.1|23768.1|10
1732727380000|2024-11-27 17:09:40|23850.24|23770.24|23852.98|23772.98|23853.44|23773.44|23850.24|23770.24|10
1732727390000|2024-11-27 17:09:50|23852.83|23772.83|23854.79|23774.79|23854.79|23774.79|23852.64|23772.64|10
1732727400000|2024-11-27 17:10:00|23854.58|23774.58|23857.1|23777.1|23858.44|23778.44|23854.38|23774.38|10
1732727410000|2024-11-27 17:10:10|23857.27|23777.27|23856.2|23776.2|23857.27|23777.27|23855.38|23775.38|10
1732727420000|2024-11-27 17:10:20|23855.82|23775.82|23859.14|23779.14|23859.14|23779.14|23854.52|23774.52|10
1732727430000|2024-11-27 17:10:30|23859.67|23779.67|23865.28|23785.28|23867.29|23787.29|23859.67|23779.67|10
1732727440000|2024-11-27 17:10:40|23866.27|23786.27|23873.56|23793.56|23873.56|23793.56|23866.27|23786.27|10
1732727450000|2024-11-27 17:10:50|23873.59|23793.59|23875.7|23795.7|23875.82|23795.82|23873.49|23793.49|10
1732727460000|2024-11-27 17:11:00|23875.68|23795.68|23867.48|23787.48|23875.68|23795.68|23866.82|23786.82|10
1732727470000|2024-11-27 17:11:10|23867.97|23787.97|23873.79|23793.79|23873.79|23793.79|23867.97|23787.97|10
1732727480000|2024-11-27 17:11:20|23874.34|23794.34|23871.36|23791.36|23874.34|23794.34|23871.15|23791.15|10
1732727490000|2024-11-27 17:11:30|23871.66|23791.66|23874.81|23794.81|23874.81|23794.81|23870.61|23790.61|10
1732727500000|2024-11-27 17:11:40|23875.87|23795.87|23875.27|23795.27|23876.94|23796.94|23875|23795|9
1732727510000|2024-11-27 17:11:50|23874.8|23794.8|23872.68|23792.68|23874.93|23794.93|23871.54|23791.54|9
1732727520000|2024-11-27 17:12:00|23873.13|23793.13|23877.08|23797.08|23877.08|23797.08|23873.13|23793.13|10
1732727530000|2024-11-27 17:12:10|23878.54|23798.54|23885.68|23805.68|23885.96|23805.96|23878.54|23798.54|10
1732727540000|2024-11-27 17:12:20|23885.4|23805.4|23887.48|23807.48|23887.48|23807.48|23885.4|23805.4|10
1732727550000|2024-11-27 17:12:30|23887.97|23807.97|23890.28|23810.28|23890.28|23810.28|23887.76|23807.76|10
1732727560000|2024-11-27 17:12:40|23890.29|23810.29|23888.59|23808.59|23891.41|23811.41|23888.59|23808.59|10
1732727570000|2024-11-27 17:12:50|23888.01|23808.01|23886.71|23806.71|23888.01|23808.01|23886.71|23806.71|10
1732727580000|2024-11-27 17:13:00|23886.93|23806.93|23887.05|23807.05|23887.39|23807.39|23886.24|23806.24|10
1732727590000|2024-11-27 17:13:10|23887.34|23807.34|23893.69|23813.69|23893.69|23813.69|23887.34|23807.34|10
1732727600000|2024-11-27 17:13:20|23893.5|23813.5|23899.67|23819.67|23899.67|23819.67|23893.5|23813.5|10
1732727610000|2024-11-27 17:13:30|23896.19|23816.19|23900.02|23820.02|23900.02|23820.02|23896.19|23816.19|10
1732727620000|2024-11-27 17:13:40|23900.06|23820.06|23899.4|23819.4|23900.06|23820.06|23898.31|23818.31|10
1732727630000|2024-11-27 17:13:50|23899.58|23819.58|23903.6|23823.6|23905.4|23825.4|23899.58|23819.58|10
1732727640000|2024-11-27 17:14:00|23904.24|23824.24|23906.91|23826.91|23907.3|23827.3|23904.24|23824.24|10
1732727650000|2024-11-27 17:14:10|23906.93|23826.93|23908.17|23828.17|23909.07|23829.07|23906.64|23826.64|10
1732727660000|2024-11-27 17:14:20|23908.63|23828.63|23910.31|23830.31|23910.52|23830.52|23908.63|23828.63|10
1732727670000|2024-11-27 17:14:30|23909.18|23829.18|23913.96|23833.96|23914.04|23834.04|23908.92|23828.92|9
1732727680000|2024-11-27 17:14:40|23913.88|23833.88|23912.46|23832.46|23914.63|23834.63|23912.31|23832.31|10
1732727690000|2024-11-27 17:14:50|23912.12|23832.12|23917.21|23837.21|23917.88|23837.88|23912.12|23832.12|10
1732727700000|2024-11-27 17:15:00|23917.19|23837.19|23912.66|23832.66|23917.19|23837.19|23912.47|23832.47|10
1732727710000|2024-11-27 17:15:10|23912.69|23832.69|23908.12|23828.12|23913.03|23833.03|23908.1|23828.1|10
1732727720000|2024-11-27 17:15:20|23908.47|23828.47|23906.22|23826.22|23908.47|23828.47|23906.22|23826.22|10
1732727730000|2024-11-27 17:15:30|23905.24|23825.24|23906.02|23826.02|23906.02|23826.02|23904.43|23824.43|10
1732727740000|2024-11-27 17:15:40|23905.54|23825.54|23907.77|23827.77|23907.77|23827.77|23905.44|23825.44|10
1732727750000|2024-11-27 17:15:50|23908.28|23828.28|23909.17|23829.17|23909.52|23829.52|23908.24|23828.24|10
1732727760000|2024-11-27 17:16:00|23909.2|23829.2|23915.2|23835.2|23915.44|23835.44|23909.2|23829.2|10
1732727770000|2024-11-27 17:16:10|23915.37|23835.37|23909.2|23829.2|23915.37|23835.37|23909.2|23829.2|10
1732727780000|2024-11-27 17:16:20|23909.09|23829.09|23908.79|23828.79|23909.39|23829.39|23908.36|23828.36|10
1732727790000|2024-11-27 17:16:30|23907.43|23827.43|23904.38|23824.38|23907.43|23827.43|23904.38|23824.38|10
1732727800000|2024-11-27 17:16:40|23905.18|23825.18|23909.85|23829.85|23912.19|23832.19|23905.11|23825.11|10
1732727810000|2024-11-27 17:16:50|23916.78|23836.78|23916.34|23836.34|23917.47|23837.47|23915.83|23835.83|10
1732727820000|2024-11-27 17:17:00|23916.21|23836.21|23920.21|23840.21|23920.21|23840.21|23911.58|23831.58|10
1732727830000|2024-11-27 17:17:10|23920.27|23840.27|23921.46|23841.46|23922.13|23842.13|23919.6|23839.6|10
1732727840000|2024-11-27 17:17:20|23920.46|23840.46|23917.29|23837.29|23920.46|23840.46|23917.29|23837.29|10
1732727850000|2024-11-27 17:17:30|23917.09|23837.09|23911.14|23831.14|23917.24|23837.24|23911.14|23831.14|10
1732727860000|2024-11-27 17:17:40|23910.61|23830.61|23910.09|23830.09|23910.97|23830.97|23909.23|23829.23|10
1732727870000|2024-11-27 17:17:50|23910.23|23830.23|23907.05|23827.05|23910.23|23830.23|23906.97|23826.97|10
1732727880000|2024-11-27 17:18:00|23907.12|23827.12|23902.14|23822.14|23907.81|23827.81|23902.14|23822.14|10
1732727890000|2024-11-27 17:18:10|23902.05|23822.05|23887.21|23807.21|23902.21|23822.21|23887.21|23807.21|10
1732727900000|2024-11-27 17:18:20|23887.11|23807.11|23888.3|23808.3|23888.3|23808.3|23885.71|23805.71|10
1732727910000|2024-11-27 17:18:30|23890.06|23810.06|23893|23813|23893|23813|23890.06|23810.06|10
1732727920000|2024-11-27 17:18:40|23893.18|23813.18|23892.33|23812.33|23897.72|23817.72|23892.33|23812.33|10
1732727930000|2024-11-27 17:18:50|23899.03|23819.03|23901.11|23821.11|23901.11|23821.11|23898.83|23818.83|10
1732727940000|2024-11-27 17:19:00|23900.95|23820.95|23900.24|23820.24|23901.73|23821.73|23900.07|23820.07|9
1732727950000|2024-11-27 17:19:10|23900.86|23820.86|23903.57|23823.57|23904.08|23824.08|23900.86|23820.86|10
1732727960000|2024-11-27 17:19:20|23903.87|23823.87|23903.71|23823.71|23905.18|23825.18|23903.5|23823.5|10
1732727970000|2024-11-27 17:19:30|23903.98|23823.98|23903.88|23823.88|23904.37|23824.37|23903.08|23823.08|10
1732727980000|2024-11-27 17:19:40|23903.68|23823.68|23909.84|23829.84|23909.84|23829.84|23903.51|23823.51|10
1732727990000|2024-11-27 17:19:50|23910.95|23830.95|23914.41|23834.41|23914.41|23834.41|23910.95|23830.95|10
1732728000000|2024-11-27 17:20:00|23914.92|23834.92|23923.04|23843.04|23923.04|23843.04|23914.92|23834.92|10
1732728010000|2024-11-27 17:20:10|23923.82|23843.82|23924.28|23844.28|23925.73|23845.73|23923.82|23843.82|10
1732728020000|2024-11-27 17:20:20|23923.71|23843.71|23931.67|23851.67|23931.67|23851.67|23923.71|23843.71|10
1732728030000|2024-11-27 17:20:30|23932.13|23852.13|23938.02|23858.02|23938.02|23858.02|23932|23852|10
1732728040000|2024-11-27 17:20:40|23938.4|23858.4|23939.65|23859.65|23939.79|23859.79|23937.98|23857.98|10
1732728050000|2024-11-27 17:20:50|23940.57|23860.57|23944.96|23864.96|23944.96|23864.96|23940.57|23860.57|10
1732728060000|2024-11-27 17:21:00|23945.49|23865.49|23953.5|23873.5|23953.5|23873.5|23945.49|23865.49|10
1732728070000|2024-11-27 17:21:10|23953.82|23873.82|23952.32|23872.32|23953.82|23873.82|23952.32|23872.32|10
1732728080000|2024-11-27 17:21:20|23953.84|23873.84|23956.93|23876.93|23956.93|23876.93|23953.8|23873.8|10
1732728090000|2024-11-27 17:21:30|23957.37|23877.37|23961.78|23881.78|23961.78|23881.78|23957.37|23877.37|10
1732728100000|2024-11-27 17:21:40|23962.32|23882.32|23963.78|23883.78|23965.83|23885.83|23962.32|23882.32|10
1732728110000|2024-11-27 17:21:50|23964.59|23884.59|23965.36|23885.36|23965.57|23885.57|23964.59|23884.59|9
1732728120000|2024-11-27 17:22:00|23964.97|23884.97|23957.36|23877.36|23964.97|23884.97|23957.36|23877.36|10
1732728130000|2024-11-27 17:22:10|23956.4|23876.4|23954.52|23874.52|23956.4|23876.4|23954.52|23874.52|10
1732728140000|2024-11-27 17:22:20|23954.35|23874.35|23952.05|23872.05|23954.35|23874.35|23951.78|23871.78|10
1732728150000|2024-11-27 17:22:30|23951.81|23871.81|23950.23|23870.23|23952.41|23872.41|23949.58|23869.58|10
1732728160000|2024-11-27 17:22:40|23950.33|23870.33|23948.4|23868.4|23951.47|23871.47|23948.02|23868.02|10
1732728170000|2024-11-27 17:22:50|23949.12|23869.12|23947.11|23867.11|23949.42|23869.42|23947.11|23867.11|9
1732728180000|2024-11-27 17:23:00|23947.09|23867.09|23947.26|23867.26|23947.26|23867.26|23946.14|23866.14|9
1732728190000|2024-11-27 17:23:10|23946.65|23866.65|23943.08|23863.08|23946.65|23866.65|23943.08|23863.08|10
1732728200000|2024-11-27 17:23:20|23942.77|23862.77|23941.7|23861.7|23942.77|23862.77|23941|23861|10
1732728210000|2024-11-27 17:23:30|23941.81|23861.81|23944.09|23864.09|23944.09|23864.09|23941.76|23861.76|10
1732728220000|2024-11-27 17:23:40|23943.76|23863.76|23947.42|23867.42|23947.85|23867.85|23943.76|23863.76|10
1732728230000|2024-11-27 17:23:50|23947.23|23867.23|23950.17|23870.17|23950.17|23870.17|23947.23|23867.23|10
1732728240000|2024-11-27 17:24:00|23950.54|23870.54|23951.75|23871.75|23951.77|23871.77|23950.46|23870.46|10
1732728250000|2024-11-27 17:24:10|23951.47|23871.47|23949.7|23869.7|23951.47|23871.47|23949.7|23869.7|10
1732728260000|2024-11-27 17:24:20|23951.14|23871.14|23957.67|23877.67|23957.67|23877.67|23951.14|23871.14|10
1732728270000|2024-11-27 17:24:30|23958.04|23878.04|23959.72|23879.72|23959.88|23879.88|23956.88|23876.88|10
1732728280000|2024-11-27 17:24:40|23960.35|23880.35|23957.38|23877.38|23960.35|23880.35|23957.38|23877.38|10
1732728290000|2024-11-27 17:24:50|23957.03|23877.03|23954.5|23874.5|23957.03|23877.03|23954.45|23874.45|10
1732728300000|2024-11-27 17:25:00|23954.32|23874.32|23952.79|23872.79|23954.32|23874.32|23952.67|23872.67|10
1732728310000|2024-11-27 17:25:10|23953.01|23873.01|23951.32|23871.32|23953.01|23873.01|23951.27|23871.27|9
1732728320000|2024-11-27 17:25:20|23950.9|23870.9|23957.68|23877.68|23957.68|23877.68|23950.9|23870.9|10
1732728330000|2024-11-27 17:25:30|23957.9|23877.9|23961.48|23881.48|23961.48|23881.48|23957.59|23877.59|10
1732728340000|2024-11-27 17:25:40|23960.9|23880.9|23966.01|23886.01|23966.39|23886.39|23960.9|23880.9|10
1732728350000|2024-11-27 17:25:50|23965.98|23885.98|23967.08|23887.08|23967.14|23887.14|23965.98|23885.98|10
1732728360000|2024-11-27 17:26:00|23966.61|23886.61|23965.44|23885.44|23966.71|23886.71|23965.22|23885.22|9
1732728370000|2024-11-27 17:26:10|23965.91|23885.91|23966.11|23886.11|23966.74|23886.74|23964.44|23884.44|10
1732728380000|2024-11-27 17:26:20|23967.73|23887.73|23971.9|23891.9|23971.9|23891.9|23967.73|23887.73|10
1732728390000|2024-11-27 17:26:30|23971.83|23891.83|23971.28|23891.28|23971.83|23891.83|23970.87|23890.87|10
1732728400000|2024-11-27 17:26:40|23971.17|23891.17|23967.45|23887.45|23971.17|23891.17|23967.17|23887.17|10
1732728410000|2024-11-27 17:26:50|23966.73|23886.73|23964.64|23884.64|23967.29|23887.29|23964.64|23884.64|10
1732728420000|2024-11-27 17:27:00|23964.52|23884.52|23964.7|23884.7|23965.57|23885.57|23963.53|23883.53|10
1732728430000|2024-11-27 17:27:10|23964.58|23884.58|23956.12|23876.12|23964.58|23884.58|23956.08|23876.08|10
1732728440000|2024-11-27 17:27:20|23955.49|23875.49|23953.76|23873.76|23956.68|23876.68|23952.56|23872.56|10
1732728450000|2024-11-27 17:27:30|23952.67|23872.67|23956.68|23876.68|23956.68|23876.68|23952.67|23872.67|10
1732728460000|2024-11-27 17:27:40|23956.4|23876.4|23958.26|23878.26|23958.26|23878.26|23956.4|23876.4|10
1732728470000|2024-11-27 17:27:50|23958.05|23878.05|23958.85|23878.85|23959|23879|23957.42|23877.42|10
1732728480000|2024-11-27 17:28:00|23958.53|23878.53|23957.18|23877.18|23958.53|23878.53|23957.04|23877.04|10
1732728490000|2024-11-27 17:28:10|23956.91|23876.91|23955.58|23875.58|23956.91|23876.91|23955.54|23875.54|10
1732728500000|2024-11-27 17:28:20|23955.37|23875.37|23955.13|23875.13|23955.88|23875.88|23955.13|23875.13|10
1732728510000|2024-11-27 17:28:30|23955.63|23875.63|23953.66|23873.66|23955.63|23875.63|23953.66|23873.66|9
1732728520000|2024-11-27 17:28:40|23954.05|23874.05|23955.73|23875.73|23955.73|23875.73|23954.05|23874.05|10
1732728530000|2024-11-27 17:28:50|23955.86|23875.86|23956.27|23876.27|23957.68|23877.68|23955.86|23875.86|10
1732728540000|2024-11-27 17:29:00|23955.57|23875.57|23953.51|23873.51|23955.57|23875.57|23953.21|23873.21|10
1732728550000|2024-11-27 17:29:10|23953.8|23873.8|23954.45|23874.45|23954.49|23874.49|23952.93|23872.93|10
1732728560000|2024-11-27 17:29:20|23954.74|23874.74|23953.84|23873.84|23955.75|23875.75|23953.84|23873.84|10
1732728570000|2024-11-27 17:29:30|23953.69|23873.69|23952.18|23872.18|23953.69|23873.69|23951.68|23871.68|10
1732728580000|2024-11-27 17:29:40|23952.64|23872.64|23951.31|23871.31|23952.77|23872.77|23949.82|23869.82|10
1732728590000|2024-11-27 17:29:50|23950.88|23870.88|23951.26|23871.26|23951.26|23871.26|23949.75|23869.75|10
1732728600000|2024-11-27 17:30:00|23951.54|23871.54|23953.32|23873.32|23953.32|23873.32|23950.22|23870.22|10
1732728610000|2024-11-27 17:30:10|23953.62|23873.62|23958.32|23878.32|23958.32|23878.32|23953.62|23873.62|10
1732728620000|2024-11-27 17:30:20|23959.35|23879.35|23965.56|23885.56|23965.73|23885.73|23959.35|23879.35|10
1732728630000|2024-11-27 17:30:30|23966.05|23886.05|23962.49|23882.49|23966.48|23886.48|23962.49|23882.49|10
1732728640000|2024-11-27 17:30:40|23961.26|23881.26|23961|23881|23961.26|23881.26|23959.7|23879.7|10
1732728650000|2024-11-27 17:30:50|23960.46|23880.46|23959.21|23879.21|23960.46|23880.46|23958.37|23878.37|10
1732728660000|2024-11-27 17:31:00|23959.7|23879.7|23959.59|23879.59|23961.57|23881.57|23959.07|23879.07|10
1732728670000|2024-11-27 17:31:10|23960.15|23880.15|23959.77|23879.77|23960.27|23880.27|23958.91|23878.91|10
1732728680000|2024-11-27 17:31:20|23959.94|23879.94|23963.48|23883.48|23963.48|23883.48|23959.94|23879.94|9
1732728690000|2024-11-27 17:31:30|23964.48|23884.48|23967.72|23887.72|23967.72|23887.72|23964.37|23884.37|10
1732728700000|2024-11-27 17:31:40|23968.05|23888.05|23967.95|23887.95|23968.65|23888.65|23967.87|23887.87|10
1732728710000|2024-11-27 17:31:50|23968|23888|23970.94|23890.94|23970.94|23890.94|23968|23888|10
1732728720000|2024-11-27 17:32:00|23971.3|23891.3|23974.31|23894.31|23974.31|23894.31|23971.3|23891.3|10
1732728730000|2024-11-27 17:32:10|23974.2|23894.2|23977.75|23897.75|23978.25|23898.25|23974.2|23894.2|9
1732728740000|2024-11-27 17:32:20|23977.59|23897.59|23981.64|23901.64|23981.64|23901.64|23977.59|23897.59|10
1732728750000|2024-11-27 17:32:30|23983.06|23903.06|23980.57|23900.57|23983.06|23903.06|23980.57|23900.57|9
1732728760000|2024-11-27 17:32:40|23981.03|23901.03|23980.36|23900.36|23981.03|23901.03|23980.08|23900.08|10
1732728770000|2024-11-27 17:32:50|23980.33|23900.33|23977.84|23897.84|23980.33|23900.33|23976.84|23896.84|10
1732728780000|2024-11-27 17:33:00|23977.72|23897.72|23976.03|23896.03|23977.72|23897.72|23975.43|23895.43|9
1732728790000|2024-11-27 17:33:10|23975.75|23895.75|23977.24|23897.24|23977.24|23897.24|23975.33|23895.33|10
1732728800000|2024-11-27 17:33:20|23977.92|23897.92|23979.66|23899.66|23979.84|23899.84|23977.92|23897.92|9
1732728810000|2024-11-27 17:33:30|23981.12|23901.12|23986.07|23906.07|23986.07|23906.07|23981.12|23901.12|10
1732728820000|2024-11-27 17:33:40|23986.43|23906.43|23985.21|23905.21|23986.43|23906.43|23985.21|23905.21|10
1732728830000|2024-11-27 17:33:50|23985.07|23905.07|23983.65|23903.65|23985.18|23905.18|23983.62|23903.62|10
1732728840000|2024-11-27 17:34:00|23983.48|23903.48|23986.14|23906.14|23986.95|23906.95|23982.16|23902.16|10
1732728850000|2024-11-27 17:34:10|23986.1|23906.1|23985.54|23905.54|23987.5|23907.5|23985.54|23905.54|9
1732728860000|2024-11-27 17:34:20|23989.73|23909.73|23987.85|23907.85|23989.81|23909.81|23987.85|23907.85|10
1732728870000|2024-11-27 17:34:30|23987.33|23907.33|23987.83|23907.83|23988.17|23908.17|23987.31|23907.31|10
1732728880000|2024-11-27 17:34:40|23988.46|23908.46|23991.29|23911.29|23991.29|23911.29|23988.46|23908.46|10
1732728890000|2024-11-27 17:34:50|23991.26|23911.26|23993.2|23913.2|23993.2|23913.2|23990.49|23910.49|10
1732728900000|2024-11-27 17:35:00|23993.48|23913.48|23994.21|23914.21|23999.2|23919.2|23993.48|23913.48|10
1732728910000|2024-11-27 17:35:10|23996.31|23916.31|24000.9|23920.9|24001.17|23921.17|23996.31|23916.31|10
1732728920000|2024-11-27 17:35:20|24000.93|23920.93|24002.44|23922.44|24002.44|23922.44|24000.03|23920.03|10
1732728930000|2024-11-27 17:35:30|24005.44|23925.44|24006.96|23926.96|24006.96|23926.96|24005.44|23925.44|10
1732728940000|2024-11-27 17:35:40|24007.76|23927.76|24010.91|23930.91|24010.91|23930.91|24007.14|23927.14|10
1732728950000|2024-11-27 17:35:50|24010.47|23930.47|24011.7|23931.7|24011.7|23931.7|24009.95|23929.95|10
1732728960000|2024-11-27 17:36:00|24011.45|23931.45|24013.92|23933.92|24013.95|23933.95|24010.96|23930.96|10
1732728970000|2024-11-27 17:36:10|24014.4|23934.4|24018.3|23938.3|24019.57|23939.57|24014.4|23934.4|10
1732728980000|2024-11-27 17:36:20|24018.09|23938.09|24018.03|23938.03|24018.09|23938.09|24016.6|23936.6|10
1732728990000|2024-11-27 17:36:30|24018.04|23938.04|24020.78|23940.78|24020.78|23940.78|24018.04|23938.04|9
1732729000000|2024-11-27 17:36:40|24020.86|23940.86|24019.04|23939.04|24020.86|23940.86|24019.04|23939.04|10
1732729010000|2024-11-27 17:36:50|24019.13|23939.13|24020.76|23940.76|24020.76|23940.76|24019.13|23939.13|10
1732729020000|2024-11-27 17:37:00|24020.98|23940.98|24022.33|23942.33|24022.33|23942.33|24020.9|23940.9|10
1732729030000|2024-11-27 17:37:10|24023|23943|24027.95|23947.95|24027.99|23947.99|24023|23943|10
1732729040000|2024-11-27 17:37:20|24027.71|23947.71|24028.52|23948.52|24029.52|23949.52|24027.71|23947.71|10
1732729050000|2024-11-27 17:37:30|24028.21|23948.21|24029.6|23949.6|24030.05|23950.05|24028.21|23948.21|9
1732729060000|2024-11-27 17:37:40|24029.87|23949.87|24031.72|23951.72|24032.49|23952.49|24029.87|23949.87|10
1732729070000|2024-11-27 17:37:50|24031.61|23951.61|24030.37|23950.37|24032.29|23952.29|24030.37|23950.37|10
1732729080000|2024-11-27 17:38:00|24029.58|23949.58|24037.56|23957.56|24037.56|23957.56|24029.1|23949.1|10
1732729090000|2024-11-27 17:38:10|24036.69|23956.69|24033.91|23953.91|24036.69|23956.69|24033.91|23953.91|10
1732729100000|2024-11-27 17:38:20|24034.33|23954.33|24035.1|23955.1|24036.61|23956.61|24034.33|23954.33|10
1732729110000|2024-11-27 17:38:30|24034.33|23954.33|24032.19|23952.19|24034.9|23954.9|24032.19|23952.19|10
1732729120000|2024-11-27 17:38:40|24031.13|23951.13|24023.85|23943.85|24031.13|23951.13|24023.85|23943.85|10
1732729130000|2024-11-27 17:38:50|24023.24|23943.24|24022.47|23942.47|24023.75|23943.75|24021.5|23941.5|10
1732729140000|2024-11-27 17:39:00|24022.08|23942.08|24025.29|23945.29|24025.29|23945.29|24020.39|23940.39|10
1732729150000|2024-11-27 17:39:10|24026.29|23946.29|24025.69|23945.69|24026.5|23946.5|24025.28|23945.28|10
1732729160000|2024-11-27 17:39:20|24026.11|23946.11|24025.75|23945.75|24026.11|23946.11|24025.01|23945.01|10
1732729170000|2024-11-27 17:39:30|24025.37|23945.37|24024.52|23944.52|24025.37|23945.37|24024.05|23944.05|10
1732729180000|2024-11-27 17:39:40|24025.46|23945.46|24024.79|23944.79|24025.47|23945.47|24024.43|23944.43|10
1732729190000|2024-11-27 17:39:50|24025.31|23945.31|24025.92|23945.92|24025.92|23945.92|24024.89|23944.89|8
1732729200000|2024-11-27 17:40:00|24026.49|23946.49|24029.99|23949.99|24030.12|23950.12|24026.49|23946.49|10
1732729210000|2024-11-27 17:40:10|24028.54|23948.54|24027.52|23947.52|24028.54|23948.54|24026.81|23946.81|10
1732729220000|2024-11-27 17:40:20|24027.54|23947.54|24029.8|23949.8|24029.8|23949.8|24027.37|23947.37|10
1732729230000|2024-11-27 17:40:30|24029.38|23949.38|24034.05|23954.05|24034.25|23954.25|24028.68|23948.68|10
1732729240000|2024-11-27 17:40:40|24034.01|23954.01|24032.41|23952.41|24034.13|23954.13|24032.13|23952.13|10
1732729250000|2024-11-27 17:40:50|24032.13|23952.13|24028.22|23948.22|24032.13|23952.13|24028.22|23948.22|10
1732729260000|2024-11-27 17:41:00|24028.38|23948.38|24021.42|23941.42|24028.6|23948.6|24021.42|23941.42|10
1732729270000|2024-11-27 17:41:10|24021.73|23941.73|24020.7|23940.7|24022.01|23942.01|24020.7|23940.7|9
1732729280000|2024-11-27 17:41:20|24020.42|23940.42|24016.73|23936.73|24020.42|23940.42|24016.72|23936.72|10
1732729290000|2024-11-27 17:41:30|24016.52|23936.52|24021.44|23941.44|24021.44|23941.44|24015.87|23935.87|10
1732729300000|2024-11-27 17:41:40|24021.39|23941.39|24022.18|23942.18|24022.67|23942.67|24021.39|23941.39|10
1732729310000|2024-11-27 17:41:50|24022.04|23942.04|24021.82|23941.82|24022.04|23942.04|24021.17|23941.17|10
1732729320000|2024-11-27 17:42:00|24022.52|23942.52|24024.37|23944.37|24024.53|23944.53|24022.52|23942.52|10
1732729330000|2024-11-27 17:42:10|24024.31|23944.31|24027.37|23947.37|24027.63|23947.63|24024.27|23944.27|10
1732729340000|2024-11-27 17:42:20|24027.5|23947.5|24026.92|23946.92|24028.5|23948.5|24026.92|23946.92|10
1732729350000|2024-11-27 17:42:30|24026.55|23946.55|24023.03|23943.03|24026.74|23946.74|24023.03|23943.03|10
1732729360000|2024-11-27 17:42:40|24022.94|23942.94|24024.71|23944.71|24024.94|23944.94|24022.94|23942.94|10
1732729370000|2024-11-27 17:42:50|24024.38|23944.38|24023.12|23943.12|24025.5|23945.5|24023.12|23943.12|10
1732729380000|2024-11-27 17:43:00|24022.03|23942.03|24017.26|23937.26|24022.03|23942.03|24017.26|23937.26|10
1732729390000|2024-11-27 17:43:10|24017.04|23937.04|24011.44|23931.44|24017.04|23937.04|24011.44|23931.44|10
1732729400000|2024-11-27 17:43:20|24011.35|23931.35|24009.78|23929.78|24011.54|23931.54|24009.23|23929.23|10
1732729410000|2024-11-27 17:43:30|24009.94|23929.94|24010.11|23930.11|24010.24|23930.24|24009.7|23929.7|10
1732729420000|2024-11-27 17:43:40|24011.18|23931.18|24011.05|23931.05|24011.65|23931.65|24010.77|23930.77|10
1732729430000|2024-11-27 17:43:50|24010.76|23930.76|24011.27|23931.27|24011.27|23931.27|24010.12|23930.12|10
1732729440000|2024-11-27 17:44:00|24011.66|23931.66|24009.14|23929.14|24012.08|23932.08|24009.14|23929.14|10
1732729450000|2024-11-27 17:44:10|24007.43|23927.43|24006.06|23926.06|24007.92|23927.92|24005.39|23925.39|10
1732729460000|2024-11-27 17:44:20|24006.03|23926.03|23998.69|23918.69|24006.03|23926.03|23998.69|23918.69|10
1732729470000|2024-11-27 17:44:30|23998.42|23918.42|23995.45|23915.45|23998.42|23918.42|23995.45|23915.45|10
1732729480000|2024-11-27 17:44:40|23995.05|23915.05|23988.83|23908.83|23995.05|23915.05|23988.83|23908.83|10
1732729490000|2024-11-27 17:44:50|23988.24|23908.24|23984.69|23904.69|23988.24|23908.24|23984.69|23904.69|10
1732729500000|2024-11-27 17:45:00|23984.94|23904.94|23985.05|23905.05|23985.05|23905.05|23983.77|23903.77|10
1732729510000|2024-11-27 17:45:10|23984.36|23904.36|23985.24|23905.24|23985.26|23905.26|23984.03|23904.03|10
1732729520000|2024-11-27 17:45:20|23985.8|23905.8|23990.72|23910.72|23990.72|23910.72|23985.74|23905.74|10
1732729530000|2024-11-27 17:45:30|23989.87|23909.87|23985.09|23905.09|23989.87|23909.87|23985.09|23905.09|10
1732729540000|2024-11-27 17:45:40|23985.79|23905.79|23986.23|23906.23|23986.23|23906.23|23983.15|23903.15|9
1732729550000|2024-11-27 17:45:50|23986.1|23906.1|23992.02|23912.02|23992.02|23912.02|23986.1|23906.1|10
1732729560000|2024-11-27 17:46:00|23992.23|23912.23|23996.07|23916.07|23996.07|23916.07|23991.83|23911.83|10
1732729570000|2024-11-27 17:46:10|23995.76|23915.76|24000.97|23920.97|24001.13|23921.13|23994.99|23914.99|10
1732729580000|2024-11-27 17:46:20|24001.55|23921.55|24001.17|23921.17|24001.55|23921.55|24000.51|23920.51|10
1732729590000|2024-11-27 17:46:30|23999.84|23919.84|24000.28|23920.28|24000.64|23920.64|23999.7|23919.7|10
1732729600000|2024-11-27 17:46:40|24000.27|23920.27|23997.71|23917.71|24000.56|23920.56|23997.71|23917.71|10
1732729610000|2024-11-27 17:46:50|23997.49|23917.49|24006.73|23926.73|24006.74|23926.74|23997.49|23917.49|10
1732729620000|2024-11-27 17:47:00|24001.03|23921.03|24004.03|23924.03|24004.03|23924.03|24000.02|23920.02|10
1732729630000|2024-11-27 17:47:10|24005.88|23925.88|24011.47|23931.47|24011.47|23931.47|24005.42|23925.42|10
1732729640000|2024-11-27 17:47:20|24011.61|23931.61|24018.48|23938.48|24018.48|23938.48|24011.61|23931.61|10
1732729650000|2024-11-27 17:47:30|24018.21|23938.21|24020.22|23940.22|24020.22|23940.22|24017.96|23937.96|10
1732729660000|2024-11-27 17:47:40|24019.48|23939.48|24022.08|23942.08|24022.08|23942.08|24019.48|23939.48|10
1732729670000|2024-11-27 17:47:50|24022.31|23942.31|24024.67|23944.67|24024.67|23944.67|24021.85|23941.85|10
1732729680000|2024-11-27 17:48:00|24024.39|23944.39|24024.4|23944.4|24024.54|23944.54|24023.24|23943.24|10
1732729690000|2024-11-27 17:48:10|24024.04|23944.04|24026.39|23946.39|24026.39|23946.39|24022.87|23942.87|10
1732729700000|2024-11-27 17:48:20|24025.34|23945.34|24025.36|23945.36|24025.65|23945.65|24024.73|23944.73|10
1732729710000|2024-11-27 17:48:30|24024.8|23944.8|24022.83|23942.83|24024.8|23944.8|24022.5|23942.5|10
1732729720000|2024-11-27 17:48:40|24022.9|23942.9|24021.98|23941.98|24023.22|23943.22|24021.98|23941.98|10
1732729730000|2024-11-27 17:48:50|24021.83|23941.83|24020.24|23940.24|24021.83|23941.83|24020.23|23940.23|10
1732729740000|2024-11-27 17:49:00|24019.39|23939.39|24015.48|23935.48|24019.5|23939.5|24015.48|23935.48|10
1732729750000|2024-11-27 17:49:10|24015.58|23935.58|24012.88|23932.88|24015.63|23935.63|24012.23|23932.23|10
1732729760000|2024-11-27 17:49:20|24012.95|23932.95|24010.96|23930.96|24012.95|23932.95|24010.76|23930.76|9
1732729770000|2024-11-27 17:49:30|24011.74|23931.74|24013.36|23933.36|24013.37|23933.37|24011.23|23931.23|10
1732729780000|2024-11-27 17:49:40|24013.71|23933.71|24015.38|23935.38|24015.38|23935.38|24013.71|23933.71|10
1732729790000|2024-11-27 17:49:50|24015.27|23935.27|24014.44|23934.44|24015.37|23935.37|24013.6|23933.6|9
1732729800000|2024-11-27 17:50:00|24014.03|23934.03|24013.59|23933.59|24014.36|23934.36|24013.26|23933.26|8
1732729810000|2024-11-27 17:50:10|24013.39|23933.39|24017.88|23937.88|24017.88|23937.88|24012.43|23932.43|10
1732729820000|2024-11-27 17:50:20|24017.87|23937.87|24022.18|23942.18|24022.18|23942.18|24017.87|23937.87|10
1732729830000|2024-11-27 17:50:30|24022.1|23942.1|24021.56|23941.56|24022.65|23942.65|24021.56|23941.56|10
1732729840000|2024-11-27 17:50:40|24021.57|23941.57|24022.25|23942.25|24022.5|23942.5|24021.57|23941.57|10
1732729850000|2024-11-27 17:50:50|24023.58|23943.58|24023.44|23943.44|24024.3|23944.3|24023.44|23943.44|9
1732729860000|2024-11-27 17:51:00|24023.06|23943.06|24021.03|23941.03|24023.06|23943.06|24021.03|23941.03|10
1732729870000|2024-11-27 17:51:10|24020.1|23940.1|24016.03|23936.03|24020.27|23940.27|24016.03|23936.03|10
1732729880000|2024-11-27 17:51:20|24016.1|23936.1|24019.12|23939.12|24019.12|23939.12|24016.1|23936.1|10
1732729890000|2024-11-27 17:51:30|24019.31|23939.31|24023.44|23943.44|24023.73|23943.73|24019.31|23939.31|10
1732729900000|2024-11-27 17:51:40|24023.99|23943.99|24027.34|23947.34|24027.76|23947.76|24023.99|23943.99|10
1732729910000|2024-11-27 17:51:50|24027.52|23947.52|24029.05|23949.05|24030.8|23950.8|24027.52|23947.52|10
1732729920000|2024-11-27 17:52:00|24028.69|23948.69|24029.88|23949.88|24029.88|23949.88|24027.45|23947.45|10
1732729930000|2024-11-27 17:52:10|24028.97|23948.97|24027.36|23947.36|24029.78|23949.78|24026.97|23946.97|10
1732729940000|2024-11-27 17:52:20|24026.93|23946.93|24028.93|23948.93|24028.93|23948.93|24026.71|23946.71|10
1732729950000|2024-11-27 17:52:30|24029.55|23949.55|24033.17|23953.17|24033.25|23953.25|24029.55|23949.55|10
1732729960000|2024-11-27 17:52:40|24033.67|23953.67|24032.46|23952.46|24033.86|23953.86|24030.4|23950.4|10
1732729970000|2024-11-27 17:52:50|24032.58|23952.58|24036.76|23956.76|24036.76|23956.76|24032.54|23952.54|10
1732729980000|2024-11-27 17:53:00|24037.29|23957.29|24038.06|23958.06|24038.06|23958.06|24037.02|23957.02|10
1732729990000|2024-11-27 17:53:10|24037.94|23957.94|24038.42|23958.42|24038.42|23958.42|24036.97|23956.97|10
1732730000000|2024-11-27 17:53:20|24038.53|23958.53|24037.3|23957.3|24039.02|23959.02|24037.3|23957.3|10
1732730010000|2024-11-27 17:53:30|24038.15|23958.15|24036.11|23956.11|24038.15|23958.15|24035.02|23955.02|10
1732730020000|2024-11-27 17:53:40|24035.68|23955.68|24036.15|23956.15|24036.68|23956.68|24035.68|23955.68|10
1732730030000|2024-11-27 17:53:50|24035.73|23955.73|24036.15|23956.15|24036.66|23956.66|24035.71|23955.71|10
1732730040000|2024-11-27 17:54:00|24035.51|23955.51|24031.38|23951.38|24035.51|23955.51|24031.1|23951.1|10
1732730050000|2024-11-27 17:54:10|24030.29|23950.29|24029.21|23949.21|24030.69|23950.69|24028.51|23948.51|10
1732730060000|2024-11-27 17:54:20|24029.53|23949.53|24031.92|23951.92|24031.92|23951.92|24029.51|23949.51|10
1732730070000|2024-11-27 17:54:30|24032.84|23952.84|24036.31|23956.31|24036.31|23956.31|24032.84|23952.84|10
1732730080000|2024-11-27 17:54:40|24036.39|23956.39|24032.83|23952.83|24036.39|23956.39|24032.83|23952.83|10
1732730090000|2024-11-27 17:54:50|24033.19|23953.19|24029.97|23949.97|24033.19|23953.19|24029.97|23949.97|10
1732730100000|2024-11-27 17:55:00|24030.1|23950.1|24026.51|23946.51|24030.1|23950.1|24026.51|23946.51|10
1732730110000|2024-11-27 17:55:10|24026.5|23946.5|24024.69|23944.69|24026.5|23946.5|24023.8|23943.8|10
1732730120000|2024-11-27 17:55:20|24024.12|23944.12|24024.58|23944.58|24025.01|23945.01|24023.52|23943.52|10
1732730130000|2024-11-27 17:55:30|24024.68|23944.68|24024.02|23944.02|24025.57|23945.57|24024.02|23944.02|10
1732730140000|2024-11-27 17:55:40|24022.82|23942.82|24023.62|23943.62|24024.56|23944.56|24022.82|23942.82|10
1732730150000|2024-11-27 17:55:50|24023.03|23943.03|24021.11|23941.11|24023.65|23943.65|24021.11|23941.11|10
1732730160000|2024-11-27 17:56:00|24020.85|23940.85|24019.48|23939.48|24020.85|23940.85|24017.18|23937.18|9
1732730170000|2024-11-27 17:56:10|24019.67|23939.67|24022.55|23942.55|24023.24|23943.24|24019.67|23939.67|10
1732730180000|2024-11-27 17:56:20|24022.46|23942.46|24021.68|23941.68|24023.91|23943.91|24021.68|23941.68|10
1732730190000|2024-11-27 17:56:30|24020.56|23940.56|24017.69|23937.69|24020.56|23940.56|24016.36|23936.36|10
1732730200000|2024-11-27 17:56:40|24017.62|23937.62|24020|23940|24020|23940|24015.98|23935.98|10
1732730210000|2024-11-27 17:56:50|24021.49|23941.49|24022.19|23942.19|24022.19|23942.19|24021.42|23941.42|10
1732730220000|2024-11-27 17:57:00|24022.79|23942.79|24024.32|23944.32|24024.32|23944.32|24021.81|23941.81|10
1732730230000|2024-11-27 17:57:10|24024.51|23944.51|24022.8|23942.8|24024.91|23944.91|24022.8|23942.8|10
1732730240000|2024-11-27 17:57:20|24022.95|23942.95|24025.69|23945.69|24026.01|23946.01|24022.52|23942.52|10
1732730250000|2024-11-27 17:57:30|24025.83|23945.83|24026.37|23946.37|24026.45|23946.45|24025.68|23945.68|10
1732730260000|2024-11-27 17:57:40|24026.27|23946.27|24023.34|23943.34|24027.87|23947.87|24023.11|23943.11|9
1732730270000|2024-11-27 17:57:50|24023.66|23943.66|24022.75|23942.75|24024.5|23944.5|24022.47|23942.47|10
1732730280000|2024-11-27 17:58:00|24022.4|23942.4|24024.57|23944.57|24024.57|23944.57|24022.4|23942.4|10
1732730290000|2024-11-27 17:58:10|24024.98|23944.98|24025.55|23945.55|24026.99|23946.99|24024.98|23944.98|10
1732730300000|2024-11-27 17:58:20|24025.36|23945.36|24029.68|23949.68|24030.19|23950.19|24025.36|23945.36|9
1732730310000|2024-11-27 17:58:30|24030.25|23950.25|24033.78|23953.78|24034.2|23954.2|24030.25|23950.25|10
1732730320000|2024-11-27 17:58:40|24034.02|23954.02|24034.56|23954.56|24034.99|23954.99|24033.71|23953.71|10
1732730330000|2024-11-27 17:58:50|24034.88|23954.88|24039.13|23959.13|24039.13|23959.13|24034.88|23954.88|10
1732730340000|2024-11-27 17:59:00|24039.73|23959.73|24042.03|23962.03|24042.11|23962.11|24039.36|23959.36|10
1732730350000|2024-11-27 17:59:10|24042.26|23962.26|24042.16|23962.16|24042.42|23962.42|24040.53|23960.53|10
1732730360000|2024-11-27 17:59:20|24041.81|23961.81|24039.86|23959.86|24042.4|23962.4|24039.86|23959.86|10
1732730370000|2024-11-27 17:59:30|24039.69|23959.69|24036.71|23956.71|24039.69|23959.69|24036.71|23956.71|10
1732730380000|2024-11-27 17:59:40|24037.21|23957.21|24038.94|23958.94|24039.02|23959.02|24037.21|23957.21|10
1732730390000|2024-11-27 17:59:50|24038.86|23958.86|24038.71|23958.71|24039.1|23959.1|24038.71|23958.71|10
1732730400000|2024-11-27 18:00:00|24037.9|23957.9|24032.81|23952.81|24039.05|23959.05|24032.81|23952.81|10
1732730410000|2024-11-27 18:00:10|24032.85|23952.85|24034.59|23954.59|24035.48|23955.48|24032.85|23952.85|10
1732730420000|2024-11-27 18:00:20|24035.07|23955.07|24037.46|23957.46|24037.46|23957.46|24035.07|23955.07|10
1732730430000|2024-11-27 18:00:30|24037.47|23957.47|24037.75|23957.75|24039.09|23959.09|24037.47|23957.47|10
1732730440000|2024-11-27 18:00:40|24036.43|23956.43|24036.95|23956.95|24037.58|23957.58|24035.62|23955.62|10
1732730450000|2024-11-27 18:00:50|24037.58|23957.58|24035.05|23955.05|24037.58|23957.58|24035.05|23955.05|10
1732730460000|2024-11-27 18:01:00|24034.96|23954.96|24034.13|23954.13|24034.96|23954.96|24033.23|23953.23|10
1732730470000|2024-11-27 18:01:10|24034.41|23954.41|24039.24|23959.24|24039.24|23959.24|24034.41|23954.41|10
1732730480000|2024-11-27 18:01:20|24040.06|23960.06|24038.88|23958.88|24040.06|23960.06|24038.4|23958.4|10
1732730490000|2024-11-27 18:01:30|24038.95|23958.95|24039.66|23959.66|24039.66|23959.66|24038.82|23958.82|10
1732730500000|2024-11-27 18:01:40|24040.71|23960.71|24043.56|23963.56|24043.56|23963.56|24040.13|23960.13|10
1732730510000|2024-11-27 18:01:50|24043.39|23963.39|24044.89|23964.89|24044.89|23964.89|24042.87|23962.87|10
1732730520000|2024-11-27 18:02:00|24045.36|23965.36|24049.04|23969.04|24049.04|23969.04|24045.36|23965.36|10
1732730530000|2024-11-27 18:02:10|24049.17|23969.17|24049.7|23969.7|24050.89|23970.89|24049.17|23969.17|10
1732730540000|2024-11-27 18:02:20|24052.67|23972.67|24055.19|23975.19|24055.19|23975.19|24051.39|23971.39|10
1732730550000|2024-11-27 18:02:30|24054.52|23974.52|24051.73|23971.73|24054.52|23974.52|24051.08|23971.08|10
1732730560000|2024-11-27 18:02:40|24050.82|23970.82|24051.6|23971.6|24052.46|23972.46|24050.82|23970.82|10
1732730570000|2024-11-27 18:02:50|24051.9|23971.9|24046.42|23966.42|24051.9|23971.9|24046.42|23966.42|10
1732730580000|2024-11-27 18:03:00|24046.15|23966.15|24046.36|23966.36|24046.36|23966.36|24044.99|23964.99|10
1732730590000|2024-11-27 18:03:10|24047.54|23967.54|24052.97|23972.97|24052.97|23972.97|24047.54|23967.54|10
1732730600000|2024-11-27 18:03:20|24053.48|23973.48|24057.51|23977.51|24059.18|23979.18|24053.48|23973.48|10
1732730610000|2024-11-27 18:03:30|24055.28|23975.28|24050.81|23970.81|24055.28|23975.28|24050.81|23970.81|10
1732730620000|2024-11-27 18:03:40|24049.71|23969.71|24051|23971|24051.57|23971.57|24049.71|23969.71|10
1732730630000|2024-11-27 18:03:50|24050.51|23970.51|24049.22|23969.22|24051.45|23971.45|24049.22|23969.22|10
1732730640000|2024-11-27 18:04:00|24051.45|23971.45|24057.94|23977.94|24057.94|23977.94|24051.2|23971.2|10
1732730650000|2024-11-27 18:04:10|24057.98|23977.98|24059.94|23979.94|24060.14|23980.14|24057.98|23977.98|9
1732730660000|2024-11-27 18:04:20|24059.93|23979.93|24056.21|23976.21|24060.4|23980.4|24055.96|23975.96|10
1732730670000|2024-11-27 18:04:30|24055.18|23975.18|24053.21|23973.21|24055.18|23975.18|24052.27|23972.27|10
1732730680000|2024-11-27 18:04:40|24053.43|23973.43|24054.84|23974.84|24054.84|23974.84|24053.26|23973.26|9
1732730690000|2024-11-27 18:04:50|24055.23|23975.23|24059.38|23979.38|24059.38|23979.38|24055.23|23975.23|10
1732730700000|2024-11-27 18:05:00|24059.6|23979.6|24061.19|23981.19|24063.59|23983.59|24059.6|23979.6|10
1732730710000|2024-11-27 18:05:10|24061.32|23981.32|24069.76|23989.76|24069.76|23989.76|24061.32|23981.32|10
1732730720000|2024-11-27 18:05:20|24068.5|23988.5|24066.6|23986.6|24069.01|23989.01|24066.6|23986.6|10
1732730730000|2024-11-27 18:05:30|24066.16|23986.16|24068.86|23988.86|24068.86|23988.86|24066|23986|10
1732730740000|2024-11-27 18:05:40|24068.53|23988.53|24069.43|23989.43|24070.76|23990.76|24068.53|23988.53|10
1732730750000|2024-11-27 18:05:50|24069.58|23989.58|24065.15|23985.15|24069.58|23989.58|24065.15|23985.15|10
1732730760000|2024-11-27 18:06:00|24063.91|23983.91|24047.66|23967.66|24063.91|23983.91|24046.08|23966.08|10
1732730770000|2024-11-27 18:06:10|24046.44|23966.44|24040.91|23960.91|24046.44|23966.44|24040.86|23960.86|10
1732730780000|2024-11-27 18:06:20|24041.34|23961.34|24032.93|23952.93|24041.34|23961.34|24032.93|23952.93|10
1732730790000|2024-11-27 18:06:30|24032.53|23952.53|24024.83|23944.83|24032.53|23952.53|24024.83|23944.83|10
1732730800000|2024-11-27 18:06:40|24024.54|23944.54|24018.46|23938.46|24024.54|23944.54|24018.46|23938.46|10
1732730810000|2024-11-27 18:06:50|24018.22|23938.22|24015.11|23935.11|24018.22|23938.22|24014.52|23934.52|10
1732730820000|2024-11-27 18:07:00|24015.5|23935.5|24012.95|23932.95|24015.55|23935.55|24012.95|23932.95|9
1732730830000|2024-11-27 18:07:10|24012.41|23932.41|24004.24|23924.24|24012.41|23932.41|24004.24|23924.24|10
1732730840000|2024-11-27 18:07:20|24003.82|23923.82|23997.58|23917.58|24003.82|23923.82|23996.75|23916.75|10
1732730850000|2024-11-27 18:07:30|23999.24|23919.24|23996.7|23916.7|23999.24|23919.24|23996.35|23916.35|10
1732730860000|2024-11-27 18:07:40|23996.69|23916.69|23987.03|23907.03|23997.57|23917.57|23987.03|23907.03|10
1732730870000|2024-11-27 18:07:50|23986.28|23906.28|23987.09|23907.09|23987.09|23907.09|23985|23905|10
1732730880000|2024-11-27 18:08:00|23987.05|23907.05|23993.63|23913.63|23993.63|23913.63|23987.05|23907.05|10
1732730890000|2024-11-27 18:08:10|23994.99|23914.99|23995.18|23915.18|23995.42|23915.42|23993.88|23913.88|9
1732730900000|2024-11-27 18:08:20|23995.46|23915.46|24000.44|23920.44|24000.44|23920.44|23995.46|23915.46|10
1732730910000|2024-11-27 18:08:30|24000.39|23920.39|23997.58|23917.58|24000.5|23920.5|23997.58|23917.58|10
1732730920000|2024-11-27 18:08:40|23997.15|23917.15|23994.26|23914.26|23997.15|23917.15|23994.23|23914.23|10
1732730930000|2024-11-27 18:08:50|23994.3|23914.3|23992.37|23912.37|23994.3|23914.3|23991.78|23911.78|10
1732730940000|2024-11-27 18:09:00|23992.57|23912.57|23995.35|23915.35|23995.35|23915.35|23992.21|23912.21|10
1732730950000|2024-11-27 18:09:10|23995.73|23915.73|24003.05|23923.05|24003.05|23923.05|23995.73|23915.73|10
1732730960000|2024-11-27 18:09:20|24003.03|23923.03|24004.26|23924.26|24004.75|23924.75|24003.03|23923.03|9
1732730970000|2024-11-27 18:09:30|24004.28|23924.28|24003.56|23923.56|24004.28|23924.28|24002.84|23922.84|10
1732730980000|2024-11-27 18:09:40|24003.76|23923.76|24004.95|23924.95|24005.32|23925.32|24003.44|23923.44|10
1732730990000|2024-11-27 18:09:50|24004.67|23924.67|24005.41|23925.41|24007.12|23927.12|24004.67|23924.67|10
1732731000000|2024-11-27 18:10:00|24005.49|23925.49|24006.2|23926.2|24006.26|23926.26|24004.98|23924.98|10
1732731010000|2024-11-27 18:10:10|24007.05|23927.05|24010.69|23930.69|24013.3|23933.3|24006.11|23926.11|10
1732731020000|2024-11-27 18:10:20|24010.51|23930.51|24006.54|23926.54|24010.51|23930.51|24006.54|23926.54|10
1732731030000|2024-11-27 18:10:30|24005.02|23925.02|24006.16|23926.16|24006.16|23926.16|24004.98|23924.98|10
1732731040000|2024-11-27 18:10:40|24006.2|23926.2|24005.92|23925.92|24006.2|23926.2|24005.3|23925.3|10
1732731050000|2024-11-27 18:10:50|24006|23926|24008.18|23928.18|24008.42|23928.42|24005.81|23925.81|10
1732731060000|2024-11-27 18:11:00|24008|23928|24006.17|23926.17|24008.12|23928.12|24002.06|23922.06|10
1732731070000|2024-11-27 18:11:10|24007.67|23927.67|24017.38|23937.38|24017.65|23937.65|24007.67|23927.67|9
1732731080000|2024-11-27 18:11:20|24017.1|23937.1|24019.17|23939.17|24019.17|23939.17|24017.1|23937.1|10
1732731090000|2024-11-27 18:11:30|24019.59|23939.59|24020.71|23940.71|24020.71|23940.71|24018.1|23938.1|10
1732731100000|2024-11-27 18:11:40|24022.12|23942.12|24028.54|23948.54|24028.54|23948.54|24022.12|23942.12|10
1732731110000|2024-11-27 18:11:50|24031.07|23951.07|24036.07|23956.07|24036.07|23956.07|24031.07|23951.07|10
1732731120000|2024-11-27 18:12:00|24039.94|23959.94|24048.96|23968.96|24048.99|23968.99|24039.94|23959.94|10
1732731130000|2024-11-27 18:12:10|24052.23|23972.23|24053.04|23973.04|24053.76|23973.76|24051.89|23971.89|10
1732731140000|2024-11-27 18:12:20|24054.12|23974.12|24065.21|23985.21|24065.22|23985.22|24054.12|23974.12|10
1732731150000|2024-11-27 18:12:30|24064.81|23984.81|24064.77|23984.77|24066.04|23986.04|24064.64|23984.64|9
1732731160000|2024-11-27 18:12:40|24065.76|23985.76|24072.47|23992.47|24072.47|23992.47|24065.04|23985.04|10
1732731170000|2024-11-27 18:12:50|24073.47|23993.47|24073.5|23993.5|24073.65|23993.65|24071.81|23991.81|10
1732731180000|2024-11-27 18:13:00|24072.77|23992.77|24074.69|23994.69|24075.49|23995.49|24072.29|23992.29|10
1732731190000|2024-11-27 18:13:10|24075.28|23995.28|24073.42|23993.42|24075.7|23995.7|24073.42|23993.42|10
1732731200000|2024-11-27 18:13:20|24072.72|23992.72|24071.89|23991.89|24073.45|23993.45|24071.86|23991.86|10
1732731210000|2024-11-27 18:13:30|24071.69|23991.69|24070|23990|24072.05|23992.05|24070|23990|10
1732731220000|2024-11-27 18:13:40|24070.11|23990.11|24061.99|23981.99|24070.84|23990.84|24061.76|23981.76|10
1732731230000|2024-11-27 18:13:50|24059.89|23979.89|24058.08|23978.08|24059.89|23979.89|24058.03|23978.03|10
1732731240000|2024-11-27 18:14:00|24057.89|23977.89|24057.46|23977.46|24058.21|23978.21|24056.99|23976.99|9
1732731250000|2024-11-27 18:14:10|24057.12|23977.12|24058.29|23978.29|24058.7|23978.7|24057.12|23977.12|10
1732731260000|2024-11-27 18:14:20|24058.14|23978.14|24055.83|23975.83|24058.14|23978.14|24055.83|23975.83|10
1732731270000|2024-11-27 18:14:30|24056.41|23976.41|24054.16|23974.16|24056.54|23976.54|24054.16|23974.16|10
1732731280000|2024-11-27 18:14:40|24053.24|23973.24|24052.32|23972.32|24053.24|23973.24|24052.07|23972.07|9
1732731290000|2024-11-27 18:14:50|24052.13|23972.13|24053.07|23973.07|24053.34|23973.34|24051.86|23971.86|10
1732731300000|2024-11-27 18:15:00|24053.03|23973.03|24054.52|23974.52|24054.55|23974.55|24052.62|23972.62|10
1732731310000|2024-11-27 18:15:10|24055.79|23975.79|24057.84|23977.84|24057.97|23977.97|24055.79|23975.79|10
1732731320000|2024-11-27 18:15:20|24057.77|23977.77|24059.05|23979.05|24059.05|23979.05|24057.72|23977.72|10
1732731330000|2024-11-27 18:15:30|24059.09|23979.09|24060.5|23980.5|24060.78|23980.78|24058.61|23978.61|10
1732731340000|2024-11-27 18:15:40|24062.61|23982.61|24069.56|23989.56|24069.56|23989.56|24062.61|23982.61|10
1732731350000|2024-11-27 18:15:50|24071.71|23991.71|24079.6|23999.6|24079.6|23999.6|24071.71|23991.71|10
1732731360000|2024-11-27 18:16:00|24080.13|24000.13|24076.51|23996.51|24080.78|24000.78|24076.51|23996.51|10
1732731370000|2024-11-27 18:16:10|24078.79|23998.79|24077.48|23997.48|24080.16|24000.16|24076.24|23996.24|10
1732731380000|2024-11-27 18:16:20|24077.27|23997.27|24080.08|24000.08|24080.08|24000.08|24077.27|23997.27|10
1732731390000|2024-11-27 18:16:30|24080.16|24000.16|24088.66|24008.66|24088.66|24008.66|24079.39|23999.39|10
1732731400000|2024-11-27 18:16:40|24088.52|24008.52|24081.61|24001.61|24088.52|24008.52|24081.61|24001.61|10
1732731410000|2024-11-27 18:16:50|24081.25|24001.25|24081.19|24001.19|24082.41|24002.41|24080.42|24000.42|10
1732731420000|2024-11-27 18:17:00|24081.11|24001.11|24085.83|24005.83|24085.83|24005.83|24079.81|23999.81|10
1732731430000|2024-11-27 18:17:10|24087.6|24007.6|24088.63|24008.63|24088.73|24008.73|24087.24|24007.24|10
1732731440000|2024-11-27 18:17:20|24088.37|24008.37|24084.94|24004.94|24088.37|24008.37|24084.36|24004.36|10
1732731450000|2024-11-27 18:17:30|24085.37|24005.37|24084.7|24004.7|24085.99|24005.99|24083.2|24003.2|10
1732731460000|2024-11-27 18:17:40|24085.45|24005.45|24086.17|24006.17|24086.21|24006.21|24085.45|24005.45|9
1732731470000|2024-11-27 18:17:50|24086.6|24006.6|24089.14|24009.14|24089.14|24009.14|24086.6|24006.6|10
1732731480000|2024-11-27 18:18:00|24088.74|24008.74|24083.92|24003.92|24088.74|24008.74|24083.92|24003.92|10
1732731490000|2024-11-27 18:18:10|24083.22|24003.22|24078.35|23998.35|24083.22|24003.22|24077.9|23997.9|10
1732731500000|2024-11-27 18:18:20|24076.37|23996.37|24077.4|23997.4|24077.97|23997.97|24074.73|23994.73|9
1732731510000|2024-11-27 18:18:30|24077.34|23997.34|24079.88|23999.88|24079.88|23999.88|24077.34|23997.34|10
1732731520000|2024-11-27 18:18:40|24079.89|23999.89|24081.13|24001.13|24081.94|24001.94|24078.95|23998.95|10
1732731530000|2024-11-27 18:18:50|24081.73|24001.73|24084.63|24004.63|24084.78|24004.78|24081.67|24001.67|10
1732731540000|2024-11-27 18:19:00|24085.34|24005.34|24089.41|24009.41|24089.91|24009.91|24085.34|24005.34|10
1732731550000|2024-11-27 18:19:10|24089.83|24009.83|24095.89|24015.89|24097.8|24017.8|24089.83|24009.83|10
1732731560000|2024-11-27 18:19:20|24095.92|24015.92|24094.81|24014.81|24096.3|24016.3|24094.81|24014.81|10
1732731570000|2024-11-27 18:19:30|24094.99|24014.99|24094.39|24014.39|24096.08|24016.08|24094.03|24014.03|10
1732731580000|2024-11-27 18:19:40|24092.68|24012.68|24093.92|24013.92|24094.6|24014.6|24092.3|24012.3|10
1732731590000|2024-11-27 18:19:50|24094.78|24014.78|24098.56|24018.56|24099.32|24019.32|24094.78|24014.78|10
1732731600000|2024-11-27 18:20:00|24099.11|24019.11|24098.51|24018.51|24100.54|24020.54|24098.51|24018.51|10
1732731610000|2024-11-27 18:20:10|24098.73|24018.73|24098.89|24018.89|24100.83|24020.83|24098.73|24018.73|10
1732731620000|2024-11-27 18:20:20|24097.97|24017.97|24093.69|24013.69|24098.27|24018.27|24093.69|24013.69|10
1732731630000|2024-11-27 18:20:30|24093.97|24013.97|24096.16|24016.16|24096.89|24016.89|24093.06|24013.06|10
1732731640000|2024-11-27 18:20:40|24096.56|24016.56|24098.13|24018.13|24098.69|24018.69|24096.56|24016.56|10
1732731650000|2024-11-27 18:20:50|24098.53|24018.53|24099.48|24019.48|24101.04|24021.04|24098.3|24018.3|10
1732731660000|2024-11-27 18:21:00|24097.54|24017.54|24086.15|24006.15|24097.54|24017.54|24086.15|24006.15|10
1732731670000|2024-11-27 18:21:10|24087.17|24007.17|24088.57|24008.57|24088.93|24008.93|24087.17|24007.17|10
1732731680000|2024-11-27 18:21:20|24088.74|24008.74|24087.34|24007.34|24089.36|24009.36|24087.33|24007.33|10
1732731690000|2024-11-27 18:21:30|24088.11|24008.11|24085.66|24005.66|24088.11|24008.11|24085.66|24005.66|10
1732731700000|2024-11-27 18:21:40|24085.71|24005.71|24091.5|24011.5|24091.71|24011.71|24085.71|24005.71|10
1732731710000|2024-11-27 18:21:50|24091.26|24011.26|24091.17|24011.17|24093.03|24013.03|24091.17|24011.17|9
1732731720000|2024-11-27 18:22:00|24090.64|24010.64|24090.62|24010.62|24092.31|24012.31|24090.62|24010.62|10
1732731730000|2024-11-27 18:22:10|24090.75|24010.75|24086.95|24006.95|24090.75|24010.75|24086.95|24006.95|10
1732731740000|2024-11-27 18:22:20|24086.96|24006.96|24085.82|24005.82|24087.22|24007.22|24085.7|24005.7|10
1732731750000|2024-11-27 18:22:30|24085.29|24005.29|24078.13|23998.13|24085.29|24005.29|24078.13|23998.13|10
1732731760000|2024-11-27 18:22:40|24077.15|23997.15|24070.04|23990.04|24077.15|23997.15|24069.4|23989.4|10
1732731770000|2024-11-27 18:22:50|24069.85|23989.85|24066.99|23986.99|24069.85|23989.85|24066.99|23986.99|10
1732731780000|2024-11-27 18:23:00|24067.04|23987.04|24065.5|23985.5|24067.74|23987.74|24065.5|23985.5|10
1732731790000|2024-11-27 18:23:10|24065.98|23985.98|24066.25|23986.25|24066.34|23986.34|24064.71|23984.71|9
1732731800000|2024-11-27 18:23:20|24065.85|23985.85|24065.32|23985.32|24065.85|23985.85|24064.72|23984.72|10
1732731810000|2024-11-27 18:23:30|24065.27|23985.27|24063.26|23983.26|24065.27|23985.27|24062.77|23982.77|10
1732731820000|2024-11-27 18:23:40|24063.25|23983.25|24061.27|23981.27|24064.82|23984.82|24061.27|23981.27|8
1732731830000|2024-11-27 18:23:50|24060.97|23980.97|24067.03|23987.03|24067.03|23987.03|24059.87|23979.87|10
1732731840000|2024-11-27 18:24:00|24067.21|23987.21|24064.69|23984.69|24067.21|23987.21|24064.69|23984.69|10
1732731850000|2024-11-27 18:24:10|24064.46|23984.46|24066.54|23986.54|24066.54|23986.54|24064.46|23984.46|10
1732731860000|2024-11-27 18:24:20|24067.34|23987.34|24077.13|23997.13|24077.13|23997.13|24066.66|23986.66|9
1732731870000|2024-11-27 18:24:30|24076.71|23996.71|24081.36|24001.36|24081.36|24001.36|24076.62|23996.62|10
1732731880000|2024-11-27 18:24:40|24082.43|24002.43|24081.56|24001.56|24082.43|24002.43|24081.27|24001.27|10
1732731890000|2024-11-27 18:24:50|24081.26|24001.26|24080.97|24000.97|24081.3|24001.3|24080.92|24000.92|10
1732731900000|2024-11-27 18:25:00|24082.49|24002.49|24084.38|24004.38|24084.83|24004.83|24081.69|24001.69|10
1732731910000|2024-11-27 18:25:10|24084.55|24004.55|24082.04|24002.04|24085.06|24005.06|24082.04|24002.04|10
1732731920000|2024-11-27 18:25:20|24081.83|24001.83|24088.54|24008.54|24088.54|24008.54|24081.73|24001.73|10
1732731930000|2024-11-27 18:25:30|24090.56|24010.56|24092|24012|24092|24012|24089.72|24009.72|10
1732731940000|2024-11-27 18:25:40|24092.12|24012.12|24084.73|24004.73|24092.12|24012.12|24084.04|24004.04|10
1732731950000|2024-11-27 18:25:50|24084.85|24004.85|24083.64|24003.64|24084.85|24004.85|24083.64|24003.64|10
1732731960000|2024-11-27 18:26:00|24084.01|24004.01|24080.87|24000.87|24091.03|24011.03|24080.87|24000.87|10
1732731970000|2024-11-27 18:26:10|24080.51|24000.51|24075.31|23995.31|24081.03|24001.03|24075.16|23995.16|10
1732731980000|2024-11-27 18:26:20|24075.3|23995.3|24075.45|23995.45|24077.17|23997.17|24075.3|23995.3|10
1732731990000|2024-11-27 18:26:30|24075.05|23995.05|24069.69|23989.69|24075.05|23995.05|24069.69|23989.69|9
1732732000000|2024-11-27 18:26:40|24068.78|23988.78|24066.89|23986.89|24068.78|23988.78|24066.89|23986.89|10
1732732010000|2024-11-27 18:26:50|24065.21|23985.21|24057.44|23977.44|24065.21|23985.21|24057.44|23977.44|10
1732732020000|2024-11-27 18:27:00|24057.66|23977.66|24055.65|23975.65|24057.78|23977.78|24055.05|23975.05|10
1732732030000|2024-11-27 18:27:10|24056.75|23976.75|24064.4|23984.4|24064.49|23984.49|24056.44|23976.44|10
1732732040000|2024-11-27 18:27:20|24064.5|23984.5|24054.52|23974.52|24064.5|23984.5|24054.52|23974.52|10
1732732050000|2024-11-27 18:27:30|24054|23974|24051.25|23971.25|24054|23974|24051.25|23971.25|10
1732732060000|2024-11-27 18:27:40|24051.13|23971.13|24049.51|23969.51|24051.47|23971.47|24047.33|23967.33|10
1732732070000|2024-11-27 18:27:50|24049.56|23969.56|24045.17|23965.17|24049.56|23969.56|24045.17|23965.17|10
1732732080000|2024-11-27 18:28:00|24044.27|23964.27|24045.5|23965.5|24045.65|23965.65|24044.27|23964.27|10
1732732090000|2024-11-27 18:28:10|24046.65|23966.65|24049.15|23969.15|24049.15|23969.15|24046.29|23966.29|9
1732732100000|2024-11-27 18:28:20|24049.06|23969.06|24045.68|23965.68|24049.72|23969.72|24045.43|23965.43|8
1732732110000|2024-11-27 18:28:30|24045.73|23965.73|24046.77|23966.77|24046.77|23966.77|24044.81|23964.81|10
1732732120000|2024-11-27 18:28:40|24045.49|23965.49|24044.32|23964.32|24045.88|23965.88|24044.32|23964.32|10
1732732130000|2024-11-27 18:28:50|24043.34|23963.34|24041.36|23961.36|24043.66|23963.66|24041.36|23961.36|9
1732732140000|2024-11-27 18:29:00|24040.56|23960.56|24041|23961|24041.61|23961.61|24040.51|23960.51|10
1732732150000|2024-11-27 18:29:10|24041.41|23961.41|24044.52|23964.52|24044.88|23964.88|24041.41|23961.41|10
1732732160000|2024-11-27 18:29:20|24044.56|23964.56|24043.8|23963.8|24045.43|23965.43|24043.8|23963.8|10
1732732170000|2024-11-27 18:29:30|24044.05|23964.05|24045.41|23965.41|24045.49|23965.49|24044.05|23964.05|10
1732732180000|2024-11-27 18:29:40|24045.58|23965.58|24043.8|23963.8|24045.98|23965.98|24043.8|23963.8|9
1732732190000|2024-11-27 18:29:50|24044|23964|24048.14|23968.14|24048.14|23968.14|24044|23964|9
1732732200000|2024-11-27 18:30:00|24048.27|23968.27|24049.07|23969.07|24052.81|23972.81|24046.54|23966.54|10
1732732210000|2024-11-27 18:30:10|24049.58|23969.58|24048.57|23968.57|24049.78|23969.78|24047.86|23967.86|10
1732732220000|2024-11-27 18:30:20|24048.13|23968.13|24048.23|23968.23|24048.23|23968.23|24046.64|23966.64|10
1732732230000|2024-11-27 18:30:30|24048.43|23968.43|24048.09|23968.09|24048.43|23968.43|24046.81|23966.81|10
1732732240000|2024-11-27 18:30:40|24048.49|23968.49|24054.04|23974.04|24054.04|23974.04|24048.49|23968.49|10
1732732250000|2024-11-27 18:30:50|24055.16|23975.16|24058.33|23978.33|24058.33|23978.33|24055.16|23975.16|10
1732732260000|2024-11-27 18:31:00|24059.77|23979.77|24061.11|23981.11|24061.13|23981.13|24059.5|23979.5|10
1732732270000|2024-11-27 18:31:10|24060.98|23980.98|24059.91|23979.91|24061.29|23981.29|24059.62|23979.62|10
1732732280000|2024-11-27 18:31:20|24059.44|23979.44|24064.78|23984.78|24064.78|23984.78|24059.44|23979.44|10
1732732290000|2024-11-27 18:31:30|24065.41|23985.41|24068.58|23988.58|24068.58|23988.58|24065.41|23985.41|10
1732732300000|2024-11-27 18:31:40|24068.94|23988.94|24070.13|23990.13|24072.35|23992.35|24068.94|23988.94|10
1732732310000|2024-11-27 18:31:50|24070.07|23990.07|24068.7|23988.7|24070.07|23990.07|24068.43|23988.43|10
1732732320000|2024-11-27 18:32:00|24068.51|23988.51|24066.31|23986.31|24068.95|23988.95|24066.31|23986.31|10
1732732330000|2024-11-27 18:32:10|24065.35|23985.35|24055.3|23975.3|24065.35|23985.35|24055.3|23975.3|10
1732732340000|2024-11-27 18:32:20|24055.39|23975.39|24057.51|23977.51|24057.51|23977.51|24054.8|23974.8|10
1732732350000|2024-11-27 18:32:30|24058.04|23978.04|24056.4|23976.4|24059.09|23979.09|24056.4|23976.4|10
1732732360000|2024-11-27 18:32:40|24056.27|23976.27|24051.87|23971.87|24056.27|23976.27|24051.87|23971.87|10
1732732370000|2024-11-27 18:32:50|24052.05|23972.05|24051.44|23971.44|24052.83|23972.83|24051.44|23971.44|10
1732732380000|2024-11-27 18:33:00|24050.82|23970.82|24045.62|23965.62|24050.82|23970.82|24045.62|23965.62|10
1732732390000|2024-11-27 18:33:10|24044.17|23964.17|24043.88|23963.88|24044.57|23964.57|24043.46|23963.46|10
1732732400000|2024-11-27 18:33:20|24043.69|23963.69|24043.92|23963.92|24044.6|23964.6|24043.45|23963.45|10
1732732410000|2024-11-27 18:33:30|24043.33|23963.33|24039.07|23959.07|24043.38|23963.38|24039.07|23959.07|10
1732732420000|2024-11-27 18:33:40|24038.67|23958.67|24034.12|23954.12|24038.67|23958.67|24034.12|23954.12|9
1732732430000|2024-11-27 18:33:50|24032.31|23952.31|24031.56|23951.56|24032.31|23952.31|24030.07|23950.07|10
1732732440000|2024-11-27 18:34:00|24031.73|23951.73|24041.79|23961.79|24041.79|23961.79|24031.73|23951.73|10
1732732450000|2024-11-27 18:34:10|24041.32|23961.32|24044.53|23964.53|24044.78|23964.78|24041.07|23961.07|10
1732732460000|2024-11-27 18:34:20|24044.49|23964.49|24037.06|23957.06|24046.15|23966.15|24037.06|23957.06|10
1732732470000|2024-11-27 18:34:30|24038.07|23958.07|24038.05|23958.05|24038.59|23958.59|24037.76|23957.76|10
1732732480000|2024-11-27 18:34:40|24038.76|23958.76|24040.69|23960.69|24041.61|23961.61|24038.76|23958.76|10
1732732490000|2024-11-27 18:34:50|24041.25|23961.25|24047.54|23967.54|24047.54|23967.54|24041.25|23961.25|10
1732732500000|2024-11-27 18:35:00|24047.07|23967.07|24062.22|23982.22|24062.22|23982.22|24047.07|23967.07|10
1732732510000|2024-11-27 18:35:10|24062.51|23982.51|24069.38|23989.38|24069.78|23989.78|24062.51|23982.51|10
1732732520000|2024-11-27 18:35:20|24070.73|23990.73|24068.41|23988.41|24071.02|23991.02|24068.41|23988.41|10
1732732530000|2024-11-27 18:35:30|24066.88|23986.88|24070.2|23990.2|24070.38|23990.38|24066.46|23986.46|10
1732732540000|2024-11-27 18:35:40|24071.53|23991.53|24072.55|23992.55|24072.79|23992.79|24071.53|23991.53|10
1732732550000|2024-11-27 18:35:50|24073.01|23993.01|24066.59|23986.59|24073.01|23993.01|24066.59|23986.59|10
1732732560000|2024-11-27 18:36:00|24066.81|23986.81|24065.38|23985.38|24066.81|23986.81|24064.53|23984.53|10
1732732570000|2024-11-27 18:36:10|24065.42|23985.42|24064.58|23984.58|24066.53|23986.53|24063.96|23983.96|10
1732732580000|2024-11-27 18:36:20|24064.45|23984.45|24067.71|23987.71|24067.95|23987.95|24064.45|23984.45|10
1732732590000|2024-11-27 18:36:30|24067.75|23987.75|24064.4|23984.4|24067.75|23987.75|24064.4|23984.4|9
1732732600000|2024-11-27 18:36:40|24064.35|23984.35|24063.36|23983.36|24064.35|23984.35|24061.75|23981.75|10
1732732610000|2024-11-27 18:36:50|24063.45|23983.45|24067.47|23987.47|24067.47|23987.47|24063.45|23983.45|10
1732732620000|2024-11-27 18:37:00|24067.73|23987.73|24071.1|23991.1|24071.16|23991.16|24067.73|23987.73|10
1732732630000|2024-11-27 18:37:10|24070.73|23990.73|24065.9|23985.9|24070.73|23990.73|24065.9|23985.9|10
1732732640000|2024-11-27 18:37:20|24065.36|23985.36|24071.11|23991.11|24071.11|23991.11|24064.67|23984.67|10
1732732650000|2024-11-27 18:37:30|24071.22|23991.22|24075.63|23995.63|24075.63|23995.63|24071.22|23991.22|10
1732732660000|2024-11-27 18:37:40|24077.28|23997.28|24082.27|24002.27|24082.71|24002.71|24077.28|23997.28|10
1732732670000|2024-11-27 18:37:50|24083.38|24003.38|24089.02|24009.02|24089.02|24009.02|24083.38|24003.38|10
1732732680000|2024-11-27 18:38:00|24088.73|24008.73|24093.5|24013.5|24093.5|24013.5|24088.73|24008.73|9
1732732690000|2024-11-27 18:38:10|24091.47|24011.47|24088.13|24008.13|24093.66|24013.66|24087.17|24007.17|10
1732732700000|2024-11-27 18:38:20|24090.87|24010.87|24087.06|24007.06|24091.57|24011.57|24087.06|24007.06|9
1732732710000|2024-11-27 18:38:30|24087.2|24007.2|24092.31|24012.31|24092.48|24012.48|24086.35|24006.35|10
1732732720000|2024-11-27 18:38:40|24087.94|24007.94|24090.71|24010.71|24093.11|24013.11|24087.81|24007.81|10
1732732730000|2024-11-27 18:38:50|24091.09|24011.09|24090.65|24010.65|24092.54|24012.54|24090.61|24010.61|10
1732732740000|2024-11-27 18:39:00|24088.7|24008.7|24089.37|24009.37|24089.37|24009.37|24088.16|24008.16|9
1732732750000|2024-11-27 18:39:10|24089.52|24009.52|24091.46|24011.46|24091.46|24011.46|24089.15|24009.15|10
1732732760000|2024-11-27 18:39:20|24090.27|24010.27|24093.65|24013.65|24093.75|24013.75|24090.27|24010.27|10
1732732770000|2024-11-27 18:39:30|24093.93|24013.93|24093.61|24013.61|24095.13|24015.13|24093.61|24013.61|10
1732732780000|2024-11-27 18:39:40|24093.49|24013.49|24092.81|24012.81|24093.64|24013.64|24091.53|24011.53|10
1732732790000|2024-11-27 18:39:50|24093.37|24013.37|24095.5|24015.5|24095.86|24015.86|24093.37|24013.37|10
1732732800000|2024-11-27 18:40:00|24095.27|24015.27|24092.7|24012.7|24095.27|24015.27|24092.7|24012.7|10
1732732810000|2024-11-27 18:40:10|24092.65|24012.65|24090.81|24010.81|24095.05|24015.05|24090.33|24010.33|10
1732732820000|2024-11-27 18:40:20|24090.51|24010.51|24091.33|24011.33|24091.57|24011.57|24089.62|24009.62|10
1732732830000|2024-11-27 18:40:30|24090.11|24010.11|24092.11|24012.11|24093.17|24013.17|24090.11|24010.11|10
1732732840000|2024-11-27 18:40:40|24091.86|24011.86|24088.46|24008.46|24092.36|24012.36|24088.46|24008.46|9
1732732850000|2024-11-27 18:40:50|24088.52|24008.52|24085.24|24005.24|24088.52|24008.52|24084.98|24004.98|10
1732732860000|2024-11-27 18:41:00|24084.28|24004.28|24092.53|24012.53|24092.53|24012.53|24084.28|24004.28|9
1732732870000|2024-11-27 18:41:10|24093.08|24013.08|24094.19|24014.19|24094.19|24014.19|24092.21|24012.21|10
1732732880000|2024-11-27 18:41:20|24088.75|24008.75|24090.06|24010.06|24090.06|24010.06|24088.24|24008.24|10
1732732890000|2024-11-27 18:41:30|24089.51|24009.51|24088.02|24008.02|24089.51|24009.51|24088.02|24008.02|10
1732732900000|2024-11-27 18:41:40|24088.59|24008.59|24091.37|24011.37|24091.46|24011.46|24088.59|24008.59|10
1732732910000|2024-11-27 18:41:50|24091.12|24011.12|24089.31|24009.31|24091.51|24011.51|24089.31|24009.31|10
1732732920000|2024-11-27 18:42:00|24088.93|24008.93|24085.56|24005.56|24088.93|24008.93|24085.56|24005.56|10
1732732930000|2024-11-27 18:42:10|24084.66|24004.66|24081.91|24001.91|24084.92|24004.92|24081.91|24001.91|10
1732732940000|2024-11-27 18:42:20|24081.42|24001.42|24086.82|24006.82|24086.82|24006.82|24079.8|23999.8|10
1732732950000|2024-11-27 18:42:30|24086.84|24006.84|24091.07|24011.07|24091.07|24011.07|24086.56|24006.56|10
1732732960000|2024-11-27 18:42:40|24090.76|24010.76|24091.95|24011.95|24093.29|24013.29|24090.71|24010.71|10
1732732970000|2024-11-27 18:42:50|24091.83|24011.83|24095.37|24015.37|24095.95|24015.95|24091.83|24011.83|10
1732732980000|2024-11-27 18:43:00|24095.36|24015.36|24094.98|24014.98|24095.96|24015.96|24094.46|24014.46|10
1732732990000|2024-11-27 18:43:10|24095.09|24015.09|24077.01|23997.01|24095.09|24015.09|24077.01|23997.01|10
1732733000000|2024-11-27 18:43:20|24076.99|23996.99|24075.75|23995.75|24076.99|23996.99|24075.09|23995.09|9
1732733010000|2024-11-27 18:43:30|24075.94|23995.94|24078.67|23998.67|24078.67|23998.67|24075.94|23995.94|10
1732733020000|2024-11-27 18:43:40|24078.71|23998.71|24081.91|24001.91|24081.91|24001.91|24078.71|23998.71|10
1732733030000|2024-11-27 18:43:50|24081.17|24001.17|24077.68|23997.68|24081.17|24001.17|24077.68|23997.68|10
1732733040000|2024-11-27 18:44:00|24077.65|23997.65|24074.7|23994.7|24077.65|23997.65|24074.7|23994.7|10
1732733050000|2024-11-27 18:44:10|24074.9|23994.9|24070.8|23990.8|24074.9|23994.9|24070.8|23990.8|10
1732733060000|2024-11-27 18:44:20|24070.92|23990.92|24071.02|23991.02|24071.07|23991.07|24070.17|23990.17|10
1732733070000|2024-11-27 18:44:30|24070.81|23990.81|24070.04|23990.04|24070.93|23990.93|24069.45|23989.45|9
1732733080000|2024-11-27 18:44:40|24068.6|23988.6|24063.86|23983.86|24068.6|23988.6|24063.31|23983.31|9
1732733090000|2024-11-27 18:44:50|24063.51|23983.51|24062.68|23982.68|24063.51|23983.51|24061.84|23981.84|10
1732733100000|2024-11-27 18:45:00|24062.4|23982.4|24059.05|23979.05|24062.4|23982.4|24059.05|23979.05|9
1732733110000|2024-11-27 18:45:10|24058.11|23978.11|24056.38|23976.38|24059.03|23979.03|24056.38|23976.38|10
1732733120000|2024-11-27 18:45:20|24056.26|23976.26|24062.17|23982.17|24062.17|23982.17|24056.26|23976.26|10
1732733130000|2024-11-27 18:45:30|24062.33|23982.33|24054.14|23974.14|24062.33|23982.33|24054.14|23974.14|10
1732733140000|2024-11-27 18:45:40|24054.15|23974.15|24047.13|23967.13|24054.52|23974.52|24047.13|23967.13|10
1732733150000|2024-11-27 18:45:50|24047.42|23967.42|24049.69|23969.69|24049.92|23969.92|24047.2|23967.2|10
1732733160000|2024-11-27 18:46:00|24049.67|23969.67|24051.47|23971.47|24051.81|23971.81|24049.67|23969.67|10
1732733170000|2024-11-27 18:46:10|24051.08|23971.08|24050.96|23970.96|24053.29|23973.29|24050.85|23970.85|10
1732733180000|2024-11-27 18:46:20|24050.99|23970.99|24050.75|23970.75|24050.99|23970.99|24049.36|23969.36|10
1732733190000|2024-11-27 18:46:30|24050.29|23970.29|24047.89|23967.89|24050.29|23970.29|24047.59|23967.59|10
1732733200000|2024-11-27 18:46:40|24048.06|23968.06|24051.7|23971.7|24052.46|23972.46|24048.06|23968.06|10
1732733210000|2024-11-27 18:46:50|24052.54|23972.54|24052.17|23972.17|24053.12|23973.12|24052.17|23972.17|10
1732733220000|2024-11-27 18:47:00|24053.27|23973.27|24053.99|23973.99|24053.99|23973.99|24053.27|23973.27|10
1732733230000|2024-11-27 18:47:10|24053.37|23973.37|24055.04|23975.04|24055.04|23975.04|24053.18|23973.18|10
1732733240000|2024-11-27 18:47:20|24054.97|23974.97|24050.49|23970.49|24054.97|23974.97|24050.49|23970.49|10
1732733250000|2024-11-27 18:47:30|24049.75|23969.75|24051.64|23971.64|24052.1|23972.1|24048.69|23968.69|10
1732733260000|2024-11-27 18:47:40|24051.98|23971.98|24054.98|23974.98|24055.01|23975.01|24051.98|23971.98|10
1732733270000|2024-11-27 18:47:50|24056.23|23976.23|24056.31|23976.31|24056.72|23976.72|24054.97|23974.97|10
1732733280000|2024-11-27 18:48:00|24056.7|23976.7|24056.82|23976.82|24058.96|23978.96|24056.7|23976.7|10
1732733290000|2024-11-27 18:48:10|24058.08|23978.08|24052.96|23972.96|24058.46|23978.46|24052.96|23972.96|10
1732733300000|2024-11-27 18:48:20|24053.68|23973.68|24053.8|23973.8|24053.8|23973.8|24053.29|23973.29|9
1732733310000|2024-11-27 18:48:30|24053.74|23973.74|24056.56|23976.56|24056.56|23976.56|24053.54|23973.54|10
1732733320000|2024-11-27 18:48:40|24055.91|23975.91|24055.87|23975.87|24056.3|23976.3|24054.92|23974.92|10
1732733330000|2024-11-27 18:48:50|24055.97|23975.97|24062.42|23982.42|24062.42|23982.42|24055.97|23975.97|10
1732733340000|2024-11-27 18:49:00|24063.03|23983.03|24062.31|23982.31|24063.2|23983.2|24062.19|23982.19|10
1732733350000|2024-11-27 18:49:10|24062.46|23982.46|24058.51|23978.51|24062.46|23982.46|24058.51|23978.51|10
1732733360000|2024-11-27 18:49:20|24058.42|23978.42|24059.63|23979.63|24059.74|23979.74|24058.33|23978.33|10
1732733370000|2024-11-27 18:49:30|24060.53|23980.53|24068.65|23988.65|24068.65|23988.65|24060.53|23980.53|10
1732733380000|2024-11-27 18:49:40|24068.91|23988.91|24071.31|23991.31|24071.31|23991.31|24068.91|23988.91|10
1732733390000|2024-11-27 18:49:50|24072.11|23992.11|24076.13|23996.13|24076.13|23996.13|24072.02|23992.02|10
1732733400000|2024-11-27 18:50:00|24076.16|23996.16|24081.36|24001.36|24081.36|24001.36|24076.16|23996.16|10
1732733410000|2024-11-27 18:50:10|24081.54|24001.54|24084.99|24004.99|24084.99|24004.99|24081.29|24001.29|10
1732733420000|2024-11-27 18:50:20|24084.89|24004.89|24088.88|24008.88|24090.17|24010.17|24084.56|24004.56|10
1732733430000|2024-11-27 18:50:30|24090.34|24010.34|24090.03|24010.03|24091.01|24011.01|24090.03|24010.03|10
1732733440000|2024-11-27 18:50:40|24088.83|24008.83|24089.95|24009.95|24090.65|24010.65|24088.83|24008.83|10
1732733450000|2024-11-27 18:50:50|24089.16|24009.16|24088.37|24008.37|24089.95|24009.95|24088.37|24008.37|10
1732733460000|2024-11-27 18:51:00|24088.63|24008.63|24089.57|24009.57|24090.17|24010.17|24088.3|24008.3|10
1732733470000|2024-11-27 18:51:10|24089.75|24009.75|24086.88|24006.88|24089.9|24009.9|24086.88|24006.88|10
1732733480000|2024-11-27 18:51:20|24086.98|24006.98|24086.59|24006.59|24087|24007|24086.43|24006.43|10
1732733490000|2024-11-27 18:51:30|24084.84|24004.84|24085.39|24005.39|24085.83|24005.83|24083.45|24003.45|10
1732733500000|2024-11-27 18:51:40|24085.34|24005.34|24086.81|24006.81|24088.53|24008.53|24085.34|24005.34|10
1732733510000|2024-11-27 18:51:50|24086.9|24006.9|24088.75|24008.75|24089.21|24009.21|24086.9|24006.9|10
1732733520000|2024-11-27 18:52:00|24088.59|24008.59|24084.15|24004.15|24088.59|24008.59|24084.15|24004.15|10
1732733530000|2024-11-27 18:52:10|24083.21|24003.21|24082.89|24002.89|24083.29|24003.29|24081.16|24001.16|10
1732733540000|2024-11-27 18:52:20|24083.2|24003.2|24081.81|24001.81|24084.41|24004.41|24081.81|24001.81|10
1732733550000|2024-11-27 18:52:30|24081.34|24001.34|24082.1|24002.1|24082.32|24002.32|24080.64|24000.64|10
1732733560000|2024-11-27 18:52:40|24082.07|24002.07|24077.34|23997.34|24082.07|24002.07|24077.34|23997.34|10
1732733570000|2024-11-27 18:52:50|24076.3|23996.3|24073.49|23993.49|24076.3|23996.3|24073.44|23993.44|10
1732733580000|2024-11-27 18:53:00|24073.17|23993.17|24071.25|23991.25|24073.17|23993.17|24070.48|23990.48|9
1732733590000|2024-11-27 18:53:10|24072.45|23992.45|24069.58|23989.58|24072.45|23992.45|24069.15|23989.15|10
1732733600000|2024-11-27 18:53:20|24069.89|23989.89|24070.21|23990.21|24071.56|23991.56|24069.89|23989.89|10
1732733610000|2024-11-27 18:53:30|24070.04|23990.04|24070.66|23990.66|24070.84|23990.84|24069.49|23989.49|10
1732733620000|2024-11-27 18:53:40|24070.93|23990.93|24063.99|23983.99|24070.93|23990.93|24063.99|23983.99|10
1732733630000|2024-11-27 18:53:50|24063.43|23983.43|24063.1|23983.1|24064.54|23984.54|24062.48|23982.48|10
1732733640000|2024-11-27 18:54:00|24063.12|23983.12|24064.21|23984.21|24064.21|23984.21|24062.15|23982.15|10
1732733650000|2024-11-27 18:54:10|24063.77|23983.77|24069.42|23989.42|24069.42|23989.42|24063.18|23983.18|10
1732733660000|2024-11-27 18:54:20|24071.93|23991.93|24078.28|23998.28|24078.28|23998.28|24071.93|23991.93|9
1732733670000|2024-11-27 18:54:30|24078.4|23998.4|24078.35|23998.35|24078.82|23998.82|24078.07|23998.07|10
1732733680000|2024-11-27 18:54:40|24078|23998|24078.21|23998.21|24079.3|23999.3|24076.69|23996.69|10
1732733690000|2024-11-27 18:54:50|24078.33|23998.33|24078.91|23998.91|24079.22|23999.22|24078.33|23998.33|10
1732733700000|2024-11-27 18:55:00|24079.22|23999.22|24080.57|24000.57|24080.57|24000.57|24079.22|23999.22|9
1732733710000|2024-11-27 18:55:10|24080.61|24000.61|24080.11|24000.11|24080.61|24000.61|24079.83|23999.83|10
1732733720000|2024-11-27 18:55:20|24079.93|23999.93|24080.96|24000.96|24080.96|24000.96|24079.34|23999.34|10
1732733730000|2024-11-27 18:55:30|24079.51|23999.51|24081.69|24001.69|24083.33|24003.33|24079.51|23999.51|10
1732733740000|2024-11-27 18:55:40|24082.82|24002.82|24083.37|24003.37|24083.67|24003.67|24082.33|24002.33|10
1732733750000|2024-11-27 18:55:50|24083.76|24003.76|24081.57|24001.57|24083.94|24003.94|24081.57|24001.57|10
1732733760000|2024-11-27 18:56:00|24081.02|24001.02|24082.84|24002.84|24082.88|24002.88|24079.95|23999.95|10
1732733770000|2024-11-27 18:56:10|24082.97|24002.97|24080.07|24000.07|24083.71|24003.71|24080.07|24000.07|10
1732733780000|2024-11-27 18:56:20|24079.87|23999.87|24079|23999|24079.87|23999.87|24078.75|23998.75|10
1732733790000|2024-11-27 18:56:30|24079.02|23999.02|24075.3|23995.3|24079.02|23999.02|24075.3|23995.3|10
1732733800000|2024-11-27 18:56:40|24075.21|23995.21|24073.15|23993.15|24075.21|23995.21|24073.15|23993.15|9
1732733810000|2024-11-27 18:56:50|24072.95|23992.95|24068.84|23988.84|24072.95|23992.95|24068.84|23988.84|10
1732733820000|2024-11-27 18:57:00|24069.04|23989.04|24069.13|23989.13|24069.79|23989.79|24068.99|23988.99|10
1732733830000|2024-11-27 18:57:10|24069.06|23989.06|24062.27|23982.27|24069.06|23989.06|24062.27|23982.27|10
1732733840000|2024-11-27 18:57:20|24060.52|23980.52|24057.93|23977.93|24062.28|23982.28|24057.93|23977.93|9
1732733850000|2024-11-27 18:57:30|24057.71|23977.71|24055.56|23975.56|24057.71|23977.71|24055.56|23975.56|10
1732733860000|2024-11-27 18:57:40|24055.48|23975.48|24055.98|23975.98|24056.79|23976.79|24055.48|23975.48|9
1732733870000|2024-11-27 18:57:50|24056.11|23976.11|24057.53|23977.53|24057.87|23977.87|24055.98|23975.98|10
1732733880000|2024-11-27 18:58:00|24057.58|23977.58|24062.12|23982.12|24062.6|23982.6|24057.27|23977.27|10
1732733890000|2024-11-27 18:58:10|24062.27|23982.27|24061.45|23981.45|24062.64|23982.64|24060.09|23980.09|10
1732733900000|2024-11-27 18:58:20|24061.72|23981.72|24060.96|23980.96|24061.72|23981.72|24060.33|23980.33|10
1732733910000|2024-11-27 18:58:30|24060.83|23980.83|24064.29|23984.29|24064.29|23984.29|24060.33|23980.33|10
1732733920000|2024-11-27 18:58:40|24064.9|23984.9|24065.07|23985.07|24065.07|23985.07|24063.97|23983.97|10
1732733930000|2024-11-27 18:58:50|24064.76|23984.76|24066.6|23986.6|24066.6|23986.6|24064.76|23984.76|9
1732733940000|2024-11-27 18:59:00|24066.55|23986.55|24067.9|23987.9|24067.9|23987.9|24066.54|23986.54|10
1732733950000|2024-11-27 18:59:10|24068.5|23988.5|24078.88|23998.88|24078.94|23998.94|24067.62|23987.62|10
1732733960000|2024-11-27 18:59:20|24078.56|23998.56|24075.57|23995.57|24079.05|23999.05|24075.57|23995.57|10
1732733970000|2024-11-27 18:59:30|24075.27|23995.27|24071.19|23991.19|24075.27|23995.27|24070.62|23990.62|10
1732733980000|2024-11-27 18:59:40|24071.31|23991.31|24070.68|23990.68|24071.53|23991.53|24070.68|23990.68|10
1732733990000|2024-11-27 18:59:50|24069.85|23989.85|24070.9|23990.9|24071.71|23991.71|24069.85|23989.85|10
1732734000000|2024-11-27 19:00:00|24070.85|23990.85|24057.53|23977.53|24070.91|23990.91|24057.31|23977.31|10
1732734010000|2024-11-27 19:00:10|24057.62|23977.62|24060.51|23980.51|24060.51|23980.51|24057.09|23977.09|10
1732734020000|2024-11-27 19:00:20|24060.42|23980.42|24060.78|23980.78|24061.6|23981.6|24060.36|23980.36|10
1732734030000|2024-11-27 19:00:30|24060.93|23980.93|24062.3|23982.3|24062.3|23982.3|24059.72|23979.72|10
1732734040000|2024-11-27 19:00:40|24063.26|23983.26|24065.4|23985.4|24065.53|23985.53|24063.26|23983.26|10
1732734050000|2024-11-27 19:00:50|24065.12|23985.12|24063.32|23983.32|24065.12|23985.12|24063.32|23983.32|10
1732734060000|2024-11-27 19:01:00|24063.23|23983.23|24061.84|23981.84|24063.32|23983.32|24061.35|23981.35|9
1732734070000|2024-11-27 19:01:10|24062.11|23982.11|24058.45|23978.45|24062.36|23982.36|24058.45|23978.45|10
1732734080000|2024-11-27 19:01:20|24058|23978|24055.26|23975.26|24058|23978|24055.26|23975.26|10
1732734090000|2024-11-27 19:01:30|24054.47|23974.47|24057.23|23977.23|24058.68|23978.68|24053.92|23973.92|10
1732734100000|2024-11-27 19:01:40|24057.32|23977.32|24061.65|23981.65|24061.65|23981.65|24057.32|23977.32|10
1732734110000|2024-11-27 19:01:50|24062.09|23982.09|24067|23987|24067|23987|24061.86|23981.86|9
1732734120000|2024-11-27 19:02:00|24068.98|23988.98|24072.92|23992.92|24074.06|23994.06|24068.98|23988.98|10
1732734130000|2024-11-27 19:02:10|24073.12|23993.12|24071.88|23991.88|24073.6|23993.6|24071.87|23991.87|10
1732734140000|2024-11-27 19:02:20|24071.35|23991.35|24067.06|23987.06|24072.94|23992.94|24067.06|23987.06|10
1732734150000|2024-11-27 19:02:30|24066.25|23986.25|24062.9|23982.9|24066.25|23986.25|24062.9|23982.9|10
1732734160000|2024-11-27 19:02:40|24062.34|23982.34|24060.11|23980.11|24062.44|23982.44|24060.09|23980.09|10
1732734170000|2024-11-27 19:02:50|24060.13|23980.13|24055.07|23975.07|24060.13|23980.13|24055.07|23975.07|9
1732734180000|2024-11-27 19:03:00|24053.64|23973.64|24047.23|23967.23|24053.64|23973.64|24047.23|23967.23|10
1732734190000|2024-11-27 19:03:10|24047.02|23967.02|24038.35|23958.35|24047.02|23967.02|24038.35|23958.35|10
1732734200000|2024-11-27 19:03:20|24038.94|23958.94|24037.4|23957.4|24040.09|23960.09|24037.4|23957.4|10
1732734210000|2024-11-27 19:03:30|24036.66|23956.66|24029.21|23949.21|24036.66|23956.66|24028.78|23948.78|10
1732734220000|2024-11-27 19:03:40|24029.6|23949.6|24030.47|23950.47|24031.74|23951.74|24029.6|23949.6|10
1732734230000|2024-11-27 19:03:50|24029.85|23949.85|24035.37|23955.37|24035.37|23955.37|24029.85|23949.85|10
1732734240000|2024-11-27 19:04:00|24035.49|23955.49|24039.25|23959.25|24039.25|23959.25|24035.49|23955.49|10
1732734250000|2024-11-27 19:04:10|24040.43|23960.43|24041.92|23961.92|24041.92|23961.92|24039.06|23959.06|10
1732734260000|2024-11-27 19:04:20|24041.84|23961.84|24043.03|23963.03|24043.16|23963.16|24041.73|23961.73|10
1732734270000|2024-11-27 19:04:30|24042.92|23962.92|24043.81|23963.81|24044.64|23964.64|24042.85|23962.85|9
1732734280000|2024-11-27 19:04:40|24044|23964|24046.3|23966.3|24046.3|23966.3|24043.8|23963.8|10
1732734290000|2024-11-27 19:04:50|24046.22|23966.22|24041.65|23961.65|24046.22|23966.22|24041.65|23961.65|10
1732734300000|2024-11-27 19:05:00|24040.88|23960.88|24040.05|23960.05|24040.93|23960.93|24040.05|23960.05|10
1732734310000|2024-11-27 19:05:10|24039.97|23959.97|24039.7|23959.7|24040.29|23960.29|24039.4|23959.4|10
1732734320000|2024-11-27 19:05:20|24039.52|23959.52|24041.64|23961.64|24042.9|23962.9|24039.52|23959.52|10
1732734330000|2024-11-27 19:05:30|24041.03|23961.03|24040.14|23960.14|24041.95|23961.95|24040.14|23960.14|10
1732734340000|2024-11-27 19:05:40|24040.36|23960.36|24039.53|23959.53|24040.36|23960.36|24038.61|23958.61|10
1732734350000|2024-11-27 19:05:50|24039.91|23959.91|24039.78|23959.78|24040.55|23960.55|24039.78|23959.78|10
1732734360000|2024-11-27 19:06:00|24040.08|23960.08|24041.4|23961.4|24041.4|23961.4|24039.2|23959.2|10
1732734370000|2024-11-27 19:06:10|24040.88|23960.88|24041.41|23961.41|24041.52|23961.52|24040.86|23960.86|10
1732734380000|2024-11-27 19:06:20|24041.48|23961.48|24043.85|23963.85|24043.85|23963.85|24041.13|23961.13|10
1732734390000|2024-11-27 19:06:30|24044.35|23964.35|24049.57|23969.57|24049.84|23969.84|24044.35|23964.35|10
1732734400000|2024-11-27 19:06:40|24049.04|23969.04|24048.69|23968.69|24049.2|23969.2|24045.73|23965.73|10
1732734410000|2024-11-27 19:06:50|24049.27|23969.27|24050.09|23970.09|24050.36|23970.36|24048.29|23968.29|10
1732734420000|2024-11-27 19:07:00|24050.2|23970.2|24046.77|23966.77|24050.2|23970.2|24046.77|23966.77|10
1732734430000|2024-11-27 19:07:10|24046.54|23966.54|24042.82|23962.82|24046.54|23966.54|24042.82|23962.82|10
1732734440000|2024-11-27 19:07:20|24042.21|23962.21|24042.54|23962.54|24043.24|23963.24|24041.25|23961.25|10
1732734450000|2024-11-27 19:07:30|24041.48|23961.48|24038.78|23958.78|24041.48|23961.48|24038.78|23958.78|10
1732734460000|2024-11-27 19:07:40|24038.68|23958.68|24036.19|23956.19|24038.68|23958.68|24036.04|23956.04|10
1732734470000|2024-11-27 19:07:50|24035.39|23955.39|24034.02|23954.02|24035.39|23955.39|24033.94|23953.94|10
1732734480000|2024-11-27 19:08:00|24033.92|23953.92|24029.38|23949.38|24034.03|23954.03|24029.38|23949.38|10
1732734490000|2024-11-27 19:08:10|24029.49|23949.49|24024.67|23944.67|24029.49|23949.49|24024.67|23944.67|10
1732734500000|2024-11-27 19:08:20|24022.13|23942.13|24020.79|23940.79|24022.87|23942.87|24020.79|23940.79|9
1732734510000|2024-11-27 19:08:30|24020.06|23940.06|24010.79|23930.79|24020.06|23940.06|24010.79|23930.79|10
1732734520000|2024-11-27 19:08:40|24010.58|23930.58|24005.12|23925.12|24010.58|23930.58|24005.07|23925.07|10
1732734530000|2024-11-27 19:08:50|24005.17|23925.17|23999.14|23919.14|24005.17|23925.17|23998.93|23918.93|10
1732734540000|2024-11-27 19:09:00|23999.12|23919.12|23998.42|23918.42|24000.15|23920.15|23998.38|23918.38|10
1732734550000|2024-11-27 19:09:10|23999.25|23919.25|23998.46|23918.46|23999.25|23919.25|23998.41|23918.41|10
1732734560000|2024-11-27 19:09:20|23998.44|23918.44|23997.34|23917.34|23998.44|23918.44|23997.34|23917.34|10
1732734570000|2024-11-27 19:09:30|23997.74|23917.74|23998.59|23918.59|23998.59|23918.59|23996.71|23916.71|10
1732734580000|2024-11-27 19:09:40|23998.88|23918.88|24000.58|23920.58|24000.65|23920.65|23998.72|23918.72|10
1732734590000|2024-11-27 19:09:50|24000.61|23920.61|24002.89|23922.89|24002.89|23922.89|24000.44|23920.44|9
1732734600000|2024-11-27 19:10:00|24002.97|23922.97|24008.54|23928.54|24008.54|23928.54|24002.97|23922.97|10
1732734610000|2024-11-27 19:10:10|24008.97|23928.97|24010.49|23930.49|24011.28|23931.28|24008.97|23928.97|10
1732734620000|2024-11-27 19:10:20|24010.68|23930.68|24011.73|23931.73|24011.73|23931.73|24009.58|23929.58|10
1732734630000|2024-11-27 19:10:30|24012.54|23932.54|24015.73|23935.73|24015.73|23935.73|24012.54|23932.54|10
1732734640000|2024-11-27 19:10:40|24015.72|23935.72|24017.62|23937.62|24018.42|23938.42|24015.72|23935.72|10
1732734650000|2024-11-27 19:10:50|24017.51|23937.51|24018.48|23938.48|24019.17|23939.17|24017.34|23937.34|10
1732734660000|2024-11-27 19:11:00|24018.41|23938.41|24021.64|23941.64|24021.64|23941.64|24018.4|23938.4|10
1732734670000|2024-11-27 19:11:10|24022.62|23942.62|24030.74|23950.74|24030.81|23950.81|24022.62|23942.62|10
1732734680000|2024-11-27 19:11:20|24030.83|23950.83|24036.51|23956.51|24036.51|23956.51|24030.83|23950.83|10
1732734690000|2024-11-27 19:11:30|24036.56|23956.56|24038.84|23958.84|24038.84|23958.84|24035.06|23955.06|10
1732734700000|2024-11-27 19:11:40|24038.68|23958.68|24041.88|23961.88|24042.32|23962.32|24038.68|23958.68|10
1732734710000|2024-11-27 19:11:50|24043.38|23963.38|24047.95|23967.95|24047.95|23967.95|24043.38|23963.38|10
1732734720000|2024-11-27 19:12:00|24048.16|23968.16|24051.7|23971.7|24055.15|23975.15|24048.16|23968.16|10
1732734730000|2024-11-27 19:12:10|24052.53|23972.53|24053.57|23973.57|24053.57|23973.57|24051.02|23971.02|10
1732734740000|2024-11-27 19:12:20|24053.53|23973.53|24053.4|23973.4|24053.53|23973.53|24052.96|23972.96|10
1732734750000|2024-11-27 19:12:30|24054.05|23974.05|24053.18|23973.18|24054.66|23974.66|24049.8|23969.8|10
1732734760000|2024-11-27 19:12:40|24053.62|23973.62|24053.24|23973.24|24054.75|23974.75|24053.24|23973.24|10
1732734770000|2024-11-27 19:12:50|24052.99|23972.99|24054.36|23974.36|24054.93|23974.93|24052.99|23972.99|10
1732734780000|2024-11-27 19:13:00|24054.29|23974.29|24050.38|23970.38|24054.71|23974.71|24050.38|23970.38|10
1732734790000|2024-11-27 19:13:10|24050.34|23970.34|24048.22|23968.22|24050.8|23970.8|24048.22|23968.22|10
1732734800000|2024-11-27 19:13:20|24048.17|23968.17|24045.47|23965.47|24048.17|23968.17|24045.4|23965.4|10
1732734810000|2024-11-27 19:13:30|24045.46|23965.46|24043.62|23963.62|24045.46|23965.46|24043.62|23963.62|10
1732734820000|2024-11-27 19:13:40|24043.55|23963.55|24045.92|23965.92|24046.01|23966.01|24043.55|23963.55|10
1732734830000|2024-11-27 19:13:50|24045.44|23965.44|24047.41|23967.41|24047.65|23967.65|24045.44|23965.44|10
1732734840000|2024-11-27 19:14:00|24047.25|23967.25|24055.06|23975.06|24055.54|23975.54|24047.25|23967.25|10
1732734850000|2024-11-27 19:14:10|24055.38|23975.38|24056.76|23976.76|24056.8|23976.8|24055.38|23975.38|9
1732734860000|2024-11-27 19:14:20|24056.72|23976.72|24057.24|23977.24|24057.35|23977.35|24055.2|23975.2|10
1732734870000|2024-11-27 19:14:30|24057.39|23977.39|24059.22|23979.22|24059.22|23979.22|24057.19|23977.19|10
1732734880000|2024-11-27 19:14:40|24059.43|23979.43|24055.71|23975.71|24063|23983|24055.34|23975.34|10
1732734890000|2024-11-27 19:14:50|24056.21|23976.21|24059.71|23979.71|24059.71|23979.71|24056.21|23976.21|10
1732734900000|2024-11-27 19:15:00|24059.74|23979.74|24057.46|23977.46|24059.85|23979.85|24057.46|23977.46|10
1732734910000|2024-11-27 19:15:10|24056.59|23976.59|24053.61|23973.61|24057.14|23977.14|24053.61|23973.61|10
1732734920000|2024-11-27 19:15:20|24052.13|23972.13|24048.3|23968.3|24052.13|23972.13|24048.19|23968.19|9
1732734930000|2024-11-27 19:15:30|24049.14|23969.14|24050.3|23970.3|24050.3|23970.3|24048.68|23968.68|10
1732734940000|2024-11-27 19:15:40|24051.44|23971.44|24051.21|23971.21|24051.77|23971.77|24050.97|23970.97|10
1732734950000|2024-11-27 19:15:50|24052.12|23972.12|24047.3|23967.3|24052.12|23972.12|24046.26|23966.26|10
1732734960000|2024-11-27 19:16:00|24047.19|23967.19|24041.74|23961.74|24047.19|23967.19|24041.74|23961.74|10
1732734970000|2024-11-27 19:16:10|24041.78|23961.78|24041.28|23961.28|24041.99|23961.99|24040.04|23960.04|10
1732734980000|2024-11-27 19:16:20|24040.3|23960.3|24042.74|23962.74|24042.74|23962.74|24040.01|23960.01|10
1732734990000|2024-11-27 19:16:30|24042.86|23962.86|24044.86|23964.86|24044.86|23964.86|24042.13|23962.13|10
1732735000000|2024-11-27 19:16:40|24047.09|23967.09|24052.9|23972.9|24052.9|23972.9|24047.09|23967.09|10
1732735010000|2024-11-27 19:16:50|24053.43|23973.43|24062.8|23982.8|24064.26|23984.26|24053.43|23973.43|10
1732735020000|2024-11-27 19:17:00|24062.52|23982.52|24066.92|23986.92|24066.92|23986.92|24061.77|23981.77|10
1732735030000|2024-11-27 19:17:10|24068.23|23988.23|24068.52|23988.52|24070.12|23990.12|24068.23|23988.23|10
1732735040000|2024-11-27 19:17:20|24068.44|23988.44|24067.87|23987.87|24069.74|23989.74|24067.87|23987.87|10
1732735050000|2024-11-27 19:17:30|24067.58|23987.58|24061.38|23981.38|24068.22|23988.22|24061.38|23981.38|10
1732735060000|2024-11-27 19:17:40|24061.25|23981.25|24048.33|23968.33|24061.25|23981.25|24048.33|23968.33|10
1732735070000|2024-11-27 19:17:50|24048.65|23968.65|24045.62|23965.62|24048.65|23968.65|24044.19|23964.19|9
1732735080000|2024-11-27 19:18:00|24045.88|23965.88|24046.59|23966.59|24046.59|23966.59|24044.61|23964.61|10
1732735090000|2024-11-27 19:18:10|24046.68|23966.68|24046.02|23966.02|24048.57|23968.57|24046.02|23966.02|10
1732735100000|2024-11-27 19:18:20|24046.8|23966.8|24045.24|23965.24|24046.8|23966.8|24045.24|23965.24|10
1732735110000|2024-11-27 19:18:30|24044.94|23964.94|24045.67|23965.67|24045.67|23965.67|24043.64|23963.64|10
1732735120000|2024-11-27 19:18:40|24045.91|23965.91|24052.17|23972.17|24052.17|23972.17|24045.91|23965.91|9
1732735130000|2024-11-27 19:18:50|24052.19|23972.19|24055.33|23975.33|24055.33|23975.33|24052.19|23972.19|10
1732735140000|2024-11-27 19:19:00|24056.99|23976.99|24062.1|23982.1|24062.1|23982.1|24056.99|23976.99|10
1732735150000|2024-11-27 19:19:10|24063.14|23983.14|24060.81|23980.81|24063.79|23983.79|24060.81|23980.81|10
1732735160000|2024-11-27 19:19:20|24061.16|23981.16|24063.23|23983.23|24063.23|23983.23|24060.28|23980.28|9
1732735170000|2024-11-27 19:19:30|24062.98|23982.98|24062.38|23982.38|24063.45|23983.45|24062|23982|10
1732735180000|2024-11-27 19:19:40|24061.91|23981.91|24072.02|23992.02|24072.02|23992.02|24059.57|23979.57|10
1732735190000|2024-11-27 19:19:50|24072.04|23992.04|24070.98|23990.98|24072.04|23992.04|24070.92|23990.92|10
1732735200000|2024-11-27 19:20:00|24070.84|23990.84|24069.04|23989.04|24070.84|23990.84|24065.77|23985.77|10
1732735210000|2024-11-27 19:20:10|24069.19|23989.19|24067.89|23987.89|24072.07|23992.07|24066.88|23986.88|10
1732735220000|2024-11-27 19:20:20|24068.22|23988.22|24069.61|23989.61|24069.86|23989.86|24068.22|23988.22|10
1732735230000|2024-11-27 19:20:30|24069.68|23989.68|24069.02|23989.02|24069.92|23989.92|24068.47|23988.47|10
1732735240000|2024-11-27 19:20:40|24069.17|23989.17|24069.41|23989.41|24069.43|23989.43|24068.3|23988.3|10
1732735250000|2024-11-27 19:20:50|24069.14|23989.14|24070.84|23990.84|24071.4|23991.4|24068.81|23988.81|9
1732735260000|2024-11-27 19:21:00|24069.9|23989.9|24072.72|23992.72|24072.87|23992.87|24069.34|23989.34|10
1732735270000|2024-11-27 19:21:10|24072.61|23992.61|24073.76|23993.76|24074.63|23994.63|24072.61|23992.61|10
1732735280000|2024-11-27 19:21:20|24073.66|23993.66|24074.73|23994.73|24075.66|23995.66|24073.05|23993.05|10
1732735290000|2024-11-27 19:21:30|24075.01|23995.01|24077.28|23997.28|24077.42|23997.42|24075.01|23995.01|10
1732735300000|2024-11-27 19:21:40|24077.44|23997.44|24084.41|24004.41|24084.41|24004.41|24077.44|23997.44|10
1732735310000|2024-11-27 19:21:50|24084.75|24004.75|24082.73|24002.73|24085.92|24005.92|24082.73|24002.73|10
1732735320000|2024-11-27 19:22:00|24081.99|24001.99|24080.17|24000.17|24081.99|24001.99|24079.8|23999.8|10
1732735330000|2024-11-27 19:22:10|24080.58|24000.58|24084.75|24004.75|24084.75|24004.75|24080.3|24000.3|10
1732735340000|2024-11-27 19:22:20|24085.57|24005.57|24084.97|24004.97|24085.84|24005.84|24084.74|24004.74|10
1732735350000|2024-11-27 19:22:30|24085.17|24005.17|24089.08|24009.08|24090.07|24010.07|24084.97|24004.97|9
1732735360000|2024-11-27 19:22:40|24088.1|24008.1|24088.8|24008.8|24089.42|24009.42|24087.42|24007.42|10
1732735370000|2024-11-27 19:22:50|24088.17|24008.17|24091.78|24011.78|24093.85|24013.85|24088.17|24008.17|10
1732735380000|2024-11-27 19:23:00|24092.34|24012.34|24095.93|24015.93|24095.93|24015.93|24091.94|24011.94|10
1732735390000|2024-11-27 19:23:10|24097.09|24017.09|24100.55|24020.55|24102.18|24022.18|24097.09|24017.09|10
1732735400000|2024-11-27 19:23:20|24101.15|24021.15|24104.3|24024.3|24104.3|24024.3|24101.15|24021.15|10
1732735410000|2024-11-27 19:23:30|24105.62|24025.62|24101.51|24021.51|24105.62|24025.62|24101.51|24021.51|10
1732735420000|2024-11-27 19:23:40|24101.33|24021.33|24101.58|24021.58|24101.64|24021.64|24100.61|24020.61|10
1732735430000|2024-11-27 19:23:50|24101.76|24021.76|24108.19|24028.19|24108.19|24028.19|24101.76|24021.76|10
1732735440000|2024-11-27 19:24:00|24106.91|24026.91|24107.39|24027.39|24107.39|24027.39|24106.19|24026.19|10
1732735450000|2024-11-27 19:24:10|24107.53|24027.53|24109.12|24029.12|24109.18|24029.18|24107.53|24027.53|9
1732735460000|2024-11-27 19:24:20|24108.4|24028.4|24109.27|24029.27|24109.27|24029.27|24106.4|24026.4|10
1732735470000|2024-11-27 19:24:30|24110.33|24030.33|24112.28|24032.28|24112.28|24032.28|24110.33|24030.33|9
1732735480000|2024-11-27 19:24:40|24112.45|24032.45|24107.98|24027.98|24112.57|24032.57|24107.92|24027.92|10
1732735490000|2024-11-27 19:24:50|24107.43|24027.43|24101.59|24021.59|24107.43|24027.43|24101.59|24021.59|10
1732735500000|2024-11-27 19:25:00|24101.09|24021.09|24102.61|24022.61|24102.61|24022.61|24101|24021|10
1732735510000|2024-11-27 19:25:10|24102.71|24022.71|24100.68|24020.68|24102.71|24022.71|24100.68|24020.68|10
1732735520000|2024-11-27 19:25:20|24100.65|24020.65|24099.55|24019.55|24100.72|24020.72|24099.06|24019.06|10
1732735530000|2024-11-27 19:25:30|24099.56|24019.56|24095.02|24015.02|24099.65|24019.65|24095.02|24015.02|10
1732735540000|2024-11-27 19:25:40|24094.21|24014.21|24091.05|24011.05|24094.21|24014.21|24091.05|24011.05|9
1732735550000|2024-11-27 19:25:50|24091.88|24011.88|24093.3|24013.3|24093.3|24013.3|24091|24011|10
1732735560000|2024-11-27 19:26:00|24092.76|24012.76|24099.71|24019.71|24102.35|24022.35|24091.39|24011.39|10
1732735570000|2024-11-27 19:26:10|24099.74|24019.74|24097.66|24017.66|24100.85|24020.85|24097.66|24017.66|10
1732735580000|2024-11-27 19:26:20|24097.9|24017.9|24085.65|24005.65|24098.08|24018.08|24085.53|24005.53|10
1732735590000|2024-11-27 19:26:30|24085.21|24005.21|24084.88|24004.88|24085.21|24005.21|24083.22|24003.22|10
1732735600000|2024-11-27 19:26:40|24085.47|24005.47|24091.65|24011.65|24091.65|24011.65|24085.47|24005.47|10
1732735610000|2024-11-27 19:26:50|24091.91|24011.91|24095.06|24015.06|24095.07|24015.07|24091.91|24011.91|10
1732735620000|2024-11-27 19:27:00|24095.56|24015.56|24093|24013|24100.48|24020.48|24093|24013|10
1732735630000|2024-11-27 19:27:10|24092.9|24012.9|24095.18|24015.18|24095.37|24015.37|24092.9|24012.9|10
1732735640000|2024-11-27 19:27:20|24095.27|24015.27|24102.7|24022.7|24102.7|24022.7|24095.27|24015.27|10
1732735650000|2024-11-27 19:27:30|24103.55|24023.55|24104.05|24024.05|24104.56|24024.56|24103.41|24023.41|10
1732735660000|2024-11-27 19:27:40|24103.92|24023.92|24111.82|24031.82|24111.88|24031.88|24103.92|24023.92|9
1732735670000|2024-11-27 19:27:50|24111.85|24031.85|24110.16|24030.16|24118.09|24038.09|24109.93|24029.93|10
1732735680000|2024-11-27 19:28:00|24111.11|24031.11|24112.04|24032.04|24112.1|24032.1|24111.11|24031.11|10
1732735690000|2024-11-27 19:28:10|24112.49|24032.49|24112.13|24032.13|24112.49|24032.49|24111.26|24031.26|10
1732735700000|2024-11-27 19:28:20|24112.04|24032.04|24115.77|24035.77|24115.77|24035.77|24111.49|24031.49|10
1732735710000|2024-11-27 19:28:30|24116.57|24036.57|24119.92|24039.92|24120.15|24040.15|24116.57|24036.57|10
1732735720000|2024-11-27 19:28:40|24120.24|24040.24|24123.03|24043.03|24123.03|24043.03|24119.3|24039.3|10
1732735730000|2024-11-27 19:28:50|24122.41|24042.41|24120.24|24040.24|24122.41|24042.41|24119.97|24039.97|10
1732735740000|2024-11-27 19:29:00|24120.42|24040.42|24110.23|24030.23|24120.42|24040.42|24110.23|24030.23|10
1732735750000|2024-11-27 19:29:10|24109.51|24029.51|24116.3|24036.3|24116.3|24036.3|24107.66|24027.66|10
1732735760000|2024-11-27 19:29:20|24116.84|24036.84|24116.82|24036.82|24117.52|24037.52|24116.68|24036.68|9
1732735770000|2024-11-27 19:29:30|24116.83|24036.83|24112.36|24032.36|24118.2|24038.2|24110.71|24030.71|9
1732735780000|2024-11-27 19:29:40|24112.86|24032.86|24114.18|24034.18|24114.3|24034.3|24112.86|24032.86|9
1732735790000|2024-11-27 19:29:50|24113.98|24033.98|24124.96|24044.96|24124.96|24044.96|24113.98|24033.98|10
1732735800000|2024-11-27 19:30:00|24124.92|24044.92|24122.73|24042.73|24127.21|24047.21|24122.73|24042.73|10
1732735810000|2024-11-27 19:30:10|24122.83|24042.83|24117.68|24037.68|24122.83|24042.83|24115.9|24035.9|10
1732735820000|2024-11-27 19:30:20|24117.07|24037.07|24117.72|24037.72|24120.84|24040.84|24113.34|24033.34|10
1732735830000|2024-11-27 19:30:30|24117.7|24037.7|24117.38|24037.38|24118.72|24038.72|24116.78|24036.78|10
1732735840000|2024-11-27 19:30:40|24116.27|24036.27|24115.08|24035.08|24116.8|24036.8|24114.07|24034.07|10
1732735850000|2024-11-27 19:30:50|24115.23|24035.23|24113.57|24033.57|24115.23|24035.23|24113.57|24033.57|10
1732735860000|2024-11-27 19:31:00|24113.59|24033.59|24114.49|24034.49|24115.15|24035.15|24113.59|24033.59|10
1732735870000|2024-11-27 19:31:10|24114.48|24034.48|24114.7|24034.7|24114.73|24034.73|24113.76|24033.76|10
1732735880000|2024-11-27 19:31:20|24114.82|24034.82|24118.59|24038.59|24119.19|24039.19|24114.82|24034.82|10
1732735890000|2024-11-27 19:31:30|24118.93|24038.93|24121.94|24041.94|24122.1|24042.1|24118.93|24038.93|10
1732735900000|2024-11-27 19:31:40|24122.03|24042.03|24122.91|24042.91|24123.7|24043.7|24122.03|24042.03|10
1732735910000|2024-11-27 19:31:50|24122.2|24042.2|24120.79|24040.79|24123.98|24043.98|24120.22|24040.22|10
1732735920000|2024-11-27 19:32:00|24120.6|24040.6|24123.77|24043.77|24124.09|24044.09|24120.37|24040.37|10
1732735930000|2024-11-27 19:32:10|24124.9|24044.9|24128.98|24048.98|24128.98|24048.98|24124.9|24044.9|10
1732735940000|2024-11-27 19:32:20|24129.13|24049.13|24129.02|24049.02|24130.32|24050.32|24129.02|24049.02|10
1732735950000|2024-11-27 19:32:30|24129.39|24049.39|24128.64|24048.64|24129.63|24049.63|24128.33|24048.33|10
1732735960000|2024-11-27 19:32:40|24128.94|24048.94|24121.8|24041.8|24129.02|24049.02|24121.8|24041.8|10
1732735970000|2024-11-27 19:32:50|24122.38|24042.38|24120.21|24040.21|24122.38|24042.38|24120.21|24040.21|10
1732735980000|2024-11-27 19:33:00|24119.61|24039.61|24123.56|24043.56|24123.56|24043.56|24119.61|24039.61|10
1732735990000|2024-11-27 19:33:10|24124.3|24044.3|24128.26|24048.26|24128.26|24048.26|24124.3|24044.3|10
1732736000000|2024-11-27 19:33:20|24127.78|24047.78|24129.19|24049.19|24129.23|24049.23|24127.78|24047.78|10
1732736010000|2024-11-27 19:33:30|24129.06|24049.06|24129.14|24049.14|24129.19|24049.19|24128.22|24048.22|9
1732736020000|2024-11-27 19:33:40|24129.05|24049.05|24133.13|24053.13|24133.13|24053.13|24128.39|24048.39|9
1732736030000|2024-11-27 19:33:50|24133.15|24053.15|24134.17|24054.17|24134.17|24054.17|24133.15|24053.15|10
1732736040000|2024-11-27 19:34:00|24134.22|24054.22|24135.63|24055.63|24135.63|24055.63|24133.77|24053.77|10
1732736050000|2024-11-27 19:34:10|24135.94|24055.94|24133.98|24053.98|24135.94|24055.94|24133.98|24053.98|10
1732736060000|2024-11-27 19:34:20|24134.12|24054.12|24134.02|24054.02|24134.5|24054.5|24134.02|24054.02|9
1732736070000|2024-11-27 19:34:30|24133.92|24053.92|24136.74|24056.74|24136.74|24056.74|24133.71|24053.71|10
1732736080000|2024-11-27 19:34:40|24136.79|24056.79|24138.28|24058.28|24138.66|24058.66|24136.71|24056.71|9
1732736090000|2024-11-27 19:34:50|24138.49|24058.49|24136.5|24056.5|24139.24|24059.24|24136.5|24056.5|10
1732736100000|2024-11-27 19:35:00|24136.57|24056.57|24128.12|24048.12|24136.57|24056.57|24128.12|24048.12|10
1732736110000|2024-11-27 19:35:10|24128.16|24048.16|24126.63|24046.63|24128.16|24048.16|24126.63|24046.63|10
1732736120000|2024-11-27 19:35:20|24125.86|24045.86|24121.15|24041.15|24125.86|24045.86|24121.15|24041.15|10
1732736130000|2024-11-27 19:35:30|24121.06|24041.06|24115.52|24035.52|24121.51|24041.51|24115.52|24035.52|10
1732736140000|2024-11-27 19:35:40|24114.39|24034.39|24112.32|24032.32|24114.52|24034.52|24112.02|24032.02|10
1732736150000|2024-11-27 19:35:50|24112.39|24032.39|24109.19|24029.19|24112.39|24032.39|24109.19|24029.19|10
1732736160000|2024-11-27 19:36:00|24108.24|24028.24|24108.47|24028.47|24109.21|24029.21|24107.67|24027.67|10
1732736170000|2024-11-27 19:36:10|24109.13|24029.13|24105.96|24025.96|24109.13|24029.13|24105.96|24025.96|9
1732736180000|2024-11-27 19:36:20|24106.07|24026.07|24106.91|24026.91|24106.91|24026.91|24104.72|24024.72|10
1732736190000|2024-11-27 19:36:30|24106.48|24026.48|24111.18|24031.18|24111.25|24031.25|24106.48|24026.48|10
1732736200000|2024-11-27 19:36:40|24114.28|24034.28|24118.05|24038.05|24118.37|24038.37|24114.28|24034.28|10
1732736210000|2024-11-27 19:36:50|24118.09|24038.09|24120.56|24040.56|24120.86|24040.86|24118.09|24038.09|10
1732736220000|2024-11-27 19:37:00|24120.7|24040.7|24124.91|24044.91|24124.91|24044.91|24120.37|24040.37|10
1732736230000|2024-11-27 19:37:10|24125.55|24045.55|24126.09|24046.09|24126.26|24046.26|24125.55|24045.55|10
1732736240000|2024-11-27 19:37:20|24126.48|24046.48|24130.04|24050.04|24130.04|24050.04|24126.48|24046.48|10
1732736250000|2024-11-27 19:37:30|24129.18|24049.18|24127.17|24047.17|24129.18|24049.18|24126.83|24046.83|10
1732736260000|2024-11-27 19:37:40|24127.62|24047.62|24122.08|24042.08|24127.62|24047.62|24122.08|24042.08|10
1732736270000|2024-11-27 19:37:50|24121.77|24041.77|24124.25|24044.25|24124.44|24044.44|24121.3|24041.3|10
1732736280000|2024-11-27 19:38:00|24124.19|24044.19|24134.28|24054.28|24134.28|24054.28|24124.19|24044.19|10
1732736290000|2024-11-27 19:38:10|24135.55|24055.55|24138.99|24058.99|24141.23|24061.23|24135.55|24055.55|10
1732736300000|2024-11-27 19:38:20|24139.64|24059.64|24139.72|24059.72|24140.02|24060.02|24138.74|24058.74|10
1732736310000|2024-11-27 19:38:30|24139.66|24059.66|24139.32|24059.32|24139.71|24059.71|24138.63|24058.63|10
1732736320000|2024-11-27 19:38:40|24139.26|24059.26|24138.57|24058.57|24140.24|24060.24|24138.35|24058.35|10
1732736330000|2024-11-27 19:38:50|24138.38|24058.38|24139.01|24059.01|24139.02|24059.02|24137.76|24057.76|9
1732736340000|2024-11-27 19:39:00|24139.14|24059.14|24141.43|24061.43|24141.43|24061.43|24138.87|24058.87|9
1732736350000|2024-11-27 19:39:10|24141.93|24061.93|24146.09|24066.09|24146.09|24066.09|24140.5|24060.5|10
1732736360000|2024-11-27 19:39:20|24145.56|24065.56|24148.41|24068.41|24148.7|24068.7|24144.7|24064.7|10
1732736370000|2024-11-27 19:39:30|24147.96|24067.96|24144.7|24064.7|24147.96|24067.96|24144.7|24064.7|10
1732736380000|2024-11-27 19:39:40|24144.36|24064.36|24144.52|24064.52|24145.63|24065.63|24144.36|24064.36|10
1732736390000|2024-11-27 19:39:50|24143.63|24063.63|24141.73|24061.73|24143.63|24063.63|24141.73|24061.73|10
1732736400000|2024-11-27 19:40:00|24141.82|24061.82|24132.32|24052.32|24141.82|24061.82|24131.72|24051.72|10
1732736410000|2024-11-27 19:40:10|24131.87|24051.87|24136.9|24056.9|24136.9|24056.9|24131.87|24051.87|10
1732736420000|2024-11-27 19:40:20|24136.67|24056.67|24141.83|24061.83|24141.83|24061.83|24136.67|24056.67|10
1732736430000|2024-11-27 19:40:30|24141.49|24061.49|24148.23|24068.23|24148.23|24068.23|24141.31|24061.31|10
1732736440000|2024-11-27 19:40:40|24148.7|24068.7|24151.72|24071.72|24151.72|24071.72|24148.7|24068.7|10
1732736450000|2024-11-27 19:40:50|24152.06|24072.06|24154.57|24074.57|24154.61|24074.61|24152.06|24072.06|10
1732736460000|2024-11-27 19:41:00|24154.23|24074.23|24156.98|24076.98|24156.98|24076.98|24153.8|24073.8|10
1732736470000|2024-11-27 19:41:10|24157.16|24077.16|24158.25|24078.25|24158.74|24078.74|24156.97|24076.97|10
1732736480000|2024-11-27 19:41:20|24157.56|24077.56|24156.72|24076.72|24157.95|24077.95|24156.37|24076.37|10
1732736490000|2024-11-27 19:41:30|24156.96|24076.96|24156.01|24076.01|24157.23|24077.23|24156.01|24076.01|9
1732736500000|2024-11-27 19:41:40|24155.95|24075.95|24153.25|24073.25|24155.95|24075.95|24153.25|24073.25|9
1732736510000|2024-11-27 19:41:50|24153.14|24073.14|24147.68|24067.68|24153.14|24073.14|24147.68|24067.68|9
1732736520000|2024-11-27 19:42:00|24147.42|24067.42|24144.53|24064.53|24147.42|24067.42|24144.43|24064.43|10
1732736530000|2024-11-27 19:42:10|24143.64|24063.64|24142.26|24062.26|24143.94|24063.94|24142.26|24062.26|10
1732736540000|2024-11-27 19:42:20|24143.16|24063.16|24143.99|24063.99|24144.67|24064.67|24142.78|24062.78|10
1732736550000|2024-11-27 19:42:30|24144.01|24064.01|24141.31|24061.31|24144.01|24064.01|24140.87|24060.87|10
1732736560000|2024-11-27 19:42:40|24141.38|24061.38|24139.66|24059.66|24141.38|24061.38|24139.66|24059.66|10
1732736570000|2024-11-27 19:42:50|24138.94|24058.94|24136.03|24056.03|24138.94|24058.94|24136.01|24056.01|9
1732736580000|2024-11-27 19:43:00|24136.37|24056.37|24134.05|24054.05|24136.86|24056.86|24134|24054|10
1732736590000|2024-11-27 19:43:10|24134.04|24054.04|24133.05|24053.05|24135.18|24055.18|24133.05|24053.05|10
1732736600000|2024-11-27 19:43:20|24133.02|24053.02|24131.76|24051.76|24133.32|24053.32|24131.76|24051.76|10
1732736610000|2024-11-27 19:43:30|24131.25|24051.25|24130.68|24050.68|24131.25|24051.25|24130.12|24050.12|10
1732736620000|2024-11-27 19:43:40|24130.77|24050.77|24132.68|24052.68|24133.27|24053.27|24130.77|24050.77|9
1732736630000|2024-11-27 19:43:50|24132.86|24052.86|24137.24|24057.24|24137.24|24057.24|24132.86|24052.86|10
1732736640000|2024-11-27 19:44:00|24137.64|24057.64|24137.73|24057.73|24137.73|24057.73|24137.01|24057.01|10
1732736650000|2024-11-27 19:44:10|24138.25|24058.25|24139.6|24059.6|24139.79|24059.79|24138.25|24058.25|10
1732736660000|2024-11-27 19:44:20|24141.12|24061.12|24141.51|24061.51|24143.24|24063.24|24141.12|24061.12|10
1732736670000|2024-11-27 19:44:30|24141.54|24061.54|24135.6|24055.6|24141.65|24061.65|24135.6|24055.6|10
1732736680000|2024-11-27 19:44:40|24135|24055|24134.62|24054.62|24135|24055|24133.96|24053.96|9
1732736690000|2024-11-27 19:44:50|24134.56|24054.56|24133.35|24053.35|24134.94|24054.94|24133.35|24053.35|10
1732736700000|2024-11-27 19:45:00|24133.66|24053.66|24129.84|24049.84|24134.31|24054.31|24129.84|24049.84|10
1732736710000|2024-11-27 19:45:10|24129.65|24049.65|24129.96|24049.96|24131.61|24051.61|24129.65|24049.65|10
1732736720000|2024-11-27 19:45:20|24128.94|24048.94|24131.51|24051.51|24131.51|24051.51|24128.94|24048.94|10
1732736730000|2024-11-27 19:45:30|24132.23|24052.23|24133.77|24053.77|24133.77|24053.77|24132.19|24052.19|9
1732736740000|2024-11-27 19:45:40|24133.68|24053.68|24129.43|24049.43|24133.68|24053.68|24129.14|24049.14|10
1732736750000|2024-11-27 19:45:50|24130.56|24050.56|24130.57|24050.57|24130.57|24050.57|24129.63|24049.63|10
1732736760000|2024-11-27 19:46:00|24130.52|24050.52|24131.04|24051.04|24131.04|24051.04|24130.22|24050.22|10
1732736770000|2024-11-27 19:46:10|24130.43|24050.43|24128.01|24048.01|24130.6|24050.6|24127.33|24047.33|10
1732736780000|2024-11-27 19:46:20|24127.88|24047.88|24127.55|24047.55|24128|24048|24127.04|24047.04|10
1732736790000|2024-11-27 19:46:30|24127.41|24047.41|24119.12|24039.12|24127.41|24047.41|24119.09|24039.09|10
1732736800000|2024-11-27 19:46:40|24117.55|24037.55|24118.67|24038.67|24119.79|24039.79|24117.07|24037.07|10
1732736810000|2024-11-27 19:46:50|24117.93|24037.93|24116.85|24036.85|24117.93|24037.93|24116.03|24036.03|10
1732736820000|2024-11-27 19:47:00|24116.69|24036.69|24117.06|24037.06|24117.22|24037.22|24115.27|24035.27|10
1732736830000|2024-11-27 19:47:10|24116.42|24036.42|24117.66|24037.66|24117.66|24037.66|24115.41|24035.41|10
1732736840000|2024-11-27 19:47:20|24117.49|24037.49|24118.2|24038.2|24120.16|24040.16|24117.18|24037.18|10
1732736850000|2024-11-27 19:47:30|24118.18|24038.18|24119.41|24039.41|24120.74|24040.74|24118.18|24038.18|10
1732736860000|2024-11-27 19:47:40|24119.49|24039.49|24114.39|24034.39|24119.66|24039.66|24114.39|24034.39|10
1732736870000|2024-11-27 19:47:50|24113.78|24033.78|24110.77|24030.77|24113.78|24033.78|24110.76|24030.76|10
1732736880000|2024-11-27 19:48:00|24111.73|24031.73|24110.64|24030.64|24112.36|24032.36|24109.43|24029.43|10
1732736890000|2024-11-27 19:48:10|24110.65|24030.65|24111.83|24031.83|24111.83|24031.83|24110.44|24030.44|9
1732736900000|2024-11-27 19:48:20|24111.63|24031.63|24112.34|24032.34|24112.48|24032.48|24111.63|24031.63|10
1732736910000|2024-11-27 19:48:30|24112.16|24032.16|24113.93|24033.93|24113.93|24033.93|24111.78|24031.78|10
1732736920000|2024-11-27 19:48:40|24113.91|24033.91|24117.1|24037.1|24117.1|24037.1|24113.66|24033.66|10
1732736930000|2024-11-27 19:48:50|24117.25|24037.25|24120.59|24040.59|24120.59|24040.59|24117.1|24037.1|10
1732736940000|2024-11-27 19:49:00|24121.51|24041.51|24121.62|24041.62|24121.71|24041.71|24121.05|24041.05|9
1732736950000|2024-11-27 19:49:10|24122.03|24042.03|24122.1|24042.1|24122.1|24042.1|24120.66|24040.66|10
1732736960000|2024-11-27 19:49:20|24121.02|24041.02|24129.33|24049.33|24130.5|24050.5|24121.02|24041.02|10
1732736970000|2024-11-27 19:49:30|24129.63|24049.63|24121.82|24041.82|24129.64|24049.64|24121.82|24041.82|10
1732736980000|2024-11-27 19:49:40|24122.11|24042.11|24123.61|24043.61|24123.71|24043.71|24122.11|24042.11|9
1732736990000|2024-11-27 19:49:50|24123.6|24043.6|24121.64|24041.64|24123.6|24043.6|24121.64|24041.64|10
1732737000000|2024-11-27 19:50:00|24121.67|24041.67|24121.67|24041.67|24122.54|24042.54|24120.97|24040.97|9
1732737010000|2024-11-27 19:50:10|24122.36|24042.36|24131.8|24051.8|24131.8|24051.8|24122.36|24042.36|10
1732737020000|2024-11-27 19:50:20|24131.74|24051.74|24124.43|24044.43|24131.9|24051.9|24124.33|24044.33|10
1732737030000|2024-11-27 19:50:30|24124.83|24044.83|24125.37|24045.37|24125.39|24045.39|24124.42|24044.42|10
1732737040000|2024-11-27 19:50:40|24125.5|24045.5|24124.26|24044.26|24125.91|24045.91|24124.2|24044.2|10
1732737050000|2024-11-27 19:50:50|24124.36|24044.36|24126.02|24046.02|24126.02|24046.02|24124.19|24044.19|10
1732737060000|2024-11-27 19:51:00|24126.07|24046.07|24124.44|24044.44|24126.51|24046.51|24124.44|24044.44|10
1732737070000|2024-11-27 19:51:10|24123.54|24043.54|24119.08|24039.08|24123.54|24043.54|24119.08|24039.08|10
1732737080000|2024-11-27 19:51:20|24119.03|24039.03|24114.5|24034.5|24119.03|24039.03|24114.5|24034.5|10
1732737090000|2024-11-27 19:51:30|24112.52|24032.52|24106.76|24026.76|24112.52|24032.52|24106.76|24026.76|10
1732737100000|2024-11-27 19:51:40|24106.57|24026.57|24097.31|24017.31|24106.57|24026.57|24097.31|24017.31|10
1732737110000|2024-11-27 19:51:50|24097.21|24017.21|24098.77|24018.77|24099.15|24019.15|24097.16|24017.16|10
1732737120000|2024-11-27 19:52:00|24098.99|24018.99|24100.98|24020.98|24101.18|24021.18|24098.99|24018.99|10
1732737130000|2024-11-27 19:52:10|24099.93|24019.93|24095.96|24015.96|24100.42|24020.42|24095.96|24015.96|10
1732737140000|2024-11-27 19:52:20|24096.61|24016.61|24093.91|24013.91|24097|24017|24093.91|24013.91|10
1732737150000|2024-11-27 19:52:30|24094.05|24014.05|24091.99|24011.99|24094.05|24014.05|24091.69|24011.69|10
1732737160000|2024-11-27 19:52:40|24092.01|24012.01|24087.22|24007.22|24095.26|24015.26|24085.34|24005.34|10
1732737170000|2024-11-27 19:52:50|24087.77|24007.77|24099.91|24019.91|24099.91|24019.91|24087.77|24007.77|10
1732737180000|2024-11-27 19:53:00|24099.68|24019.68|24101.11|24021.11|24101.11|24021.11|24099.68|24019.68|10
1732737190000|2024-11-27 19:53:10|24101.81|24021.81|24099.56|24019.56|24101.81|24021.81|24099.56|24019.56|10
1732737200000|2024-11-27 19:53:20|24099.26|24019.26|24101.3|24021.3|24101.3|24021.3|24099.26|24019.26|10
1732737210000|2024-11-27 19:53:30|24103.08|24023.08|24103.01|24023.01|24103.08|24023.08|24101.69|24021.69|10
1732737220000|2024-11-27 19:53:40|24101.55|24021.55|24102.76|24022.76|24104.15|24024.15|24101.55|24021.55|10
1732737230000|2024-11-27 19:53:50|24102.78|24022.78|24101.03|24021.03|24102.78|24022.78|24101.03|24021.03|10
1732737240000|2024-11-27 19:54:00|24101.08|24021.08|24100.65|24020.65|24101.35|24021.35|24099.76|24019.76|10
1732737250000|2024-11-27 19:54:10|24100.27|24020.27|24100.8|24020.8|24100.8|24020.8|24099.87|24019.87|10
1732737260000|2024-11-27 19:54:20|24100.91|24020.91|24100.92|24020.92|24101.63|24021.63|24100.91|24020.91|9
1732737270000|2024-11-27 19:54:30|24100.89|24020.89|24097.77|24017.77|24100.89|24020.89|24096.87|24016.87|10
1732737280000|2024-11-27 19:54:40|24097.23|24017.23|24091.48|24011.48|24097.23|24017.23|24091.48|24011.48|10
1732737290000|2024-11-27 19:54:50|24091.45|24011.45|24092.04|24012.04|24092.71|24012.71|24090.94|24010.94|10
1732737300000|2024-11-27 19:55:00|24091.7|24011.7|24089.28|24009.28|24091.7|24011.7|24089.02|24009.02|8
1732737310000|2024-11-27 19:55:10|24089.05|24009.05|24086.92|24006.92|24089.05|24009.05|24086.38|24006.38|10
1732737320000|2024-11-27 19:55:20|24087.07|24007.07|24085.57|24005.57|24087.18|24007.18|24085.57|24005.57|10
1732737330000|2024-11-27 19:55:30|24085.18|24005.18|24087.29|24007.29|24087.29|24007.29|24083.65|24003.65|10
1732737340000|2024-11-27 19:55:40|24087.95|24007.95|24087.98|24007.98|24087.98|24007.98|24086.35|24006.35|10
1732737350000|2024-11-27 19:55:50|24087.68|24007.68|24091.77|24011.77|24091.77|24011.77|24087.68|24007.68|9
1732737360000|2024-11-27 19:56:00|24092.5|24012.5|24085.57|24005.57|24095.2|24015.2|24085.57|24005.57|10
1732737370000|2024-11-27 19:56:10|24085.41|24005.41|24084.08|24004.08|24085.41|24005.41|24083.04|24003.04|10
1732737380000|2024-11-27 19:56:20|24083.92|24003.92|24083.91|24003.91|24085.12|24005.12|24083.67|24003.67|10
1732737390000|2024-11-27 19:56:30|24083.8|24003.8|24085.9|24005.9|24086.81|24006.81|24083.8|24003.8|9
1732737400000|2024-11-27 19:56:40|24085.49|24005.49|24093.7|24013.7|24093.7|24013.7|24085.28|24005.28|10
1732737410000|2024-11-27 19:56:50|24093.58|24013.58|24096.05|24016.05|24096.05|24016.05|24093.51|24013.51|10
1732737420000|2024-11-27 19:57:00|24096.62|24016.62|24096.16|24016.16|24096.62|24016.62|24095.73|24015.73|10
1732737430000|2024-11-27 19:57:10|24096.64|24016.64|24110.31|24030.31|24110.31|24030.31|24096.64|24016.64|9
1732737440000|2024-11-27 19:57:20|24111.89|24031.89|24106.84|24026.84|24111.89|24031.89|24106.77|24026.77|9
1732737450000|2024-11-27 19:57:30|24106.32|24026.32|24102.86|24022.86|24106.32|24026.32|24102.08|24022.08|10
1732737460000|2024-11-27 19:57:40|24102.73|24022.73|24101.75|24021.75|24103.11|24023.11|24101.75|24021.75|10
1732737470000|2024-11-27 19:57:50|24101.74|24021.74|24102.05|24022.05|24102.09|24022.09|24099.93|24019.93|10
1732737480000|2024-11-27 19:58:00|24101.55|24021.55|24097.82|24017.82|24101.55|24021.55|24097.82|24017.82|10
1732737490000|2024-11-27 19:58:10|24097.61|24017.61|24091.21|24011.21|24097.81|24017.81|24089.76|24009.76|10
1732737500000|2024-11-27 19:58:20|24092.21|24012.21|24092.82|24012.82|24093|24013|24091.57|24011.57|9
1732737510000|2024-11-27 19:58:30|24092.76|24012.76|24094.36|24014.36|24094.36|24014.36|24092.76|24012.76|9
1732737520000|2024-11-27 19:58:40|24094.37|24014.37|24095.6|24015.6|24097.28|24017.28|24094.37|24014.37|10
1732737530000|2024-11-27 19:58:50|24096.8|24016.8|24097.86|24017.86|24098.43|24018.43|24096.8|24016.8|9
1732737540000|2024-11-27 19:59:00|24097.77|24017.77|24093.28|24013.28|24097.77|24017.77|24093.28|24013.28|10
1732737550000|2024-11-27 19:59:10|24094.33|24014.33|24094.41|24014.41|24094.84|24014.84|24093.9|24013.9|10
1732737560000|2024-11-27 19:59:20|24095.01|24015.01|24097.21|24017.21|24097.21|24017.21|24095.01|24015.01|10
1732737570000|2024-11-27 19:59:30|24097.1|24017.1|24097.42|24017.42|24097.83|24017.83|24096.9|24016.9|10
1732737580000|2024-11-27 19:59:40|24097.39|24017.39|24097.8|24017.8|24098.53|24018.53|24097.36|24017.36|9
1732737590000|2024-11-27 19:59:50|24098.18|24018.18|24099.53|24019.53|24099.53|24019.53|24098.18|24018.18|10
1732737600000|2024-11-27 20:00:00|24099.51|24019.51|24099.46|24019.46|24099.93|24019.93|24099.46|24019.46|10
1732737610000|2024-11-27 20:00:10|24098.92|24018.92|24098.24|24018.24|24100|24020|24098.24|24018.24|10
1732737620000|2024-11-27 20:00:20|24098.36|24018.36|24098.52|24018.52|24099.59|24019.59|24097.77|24017.77|10
1732737630000|2024-11-27 20:00:30|24098.83|24018.83|24098.36|24018.36|24099.15|24019.15|24098.36|24018.36|9
1732737640000|2024-11-27 20:00:40|24098.28|24018.28|24104|24024|24104.11|24024.11|24097.81|24017.81|10
1732737650000|2024-11-27 20:00:50|24104.02|24024.02|24107.02|24027.02|24107.02|24027.02|24104.02|24024.02|10
1732737660000|2024-11-27 20:01:00|24107.05|24027.05|24110.77|24030.77|24110.77|24030.77|24106.85|24026.85|10
1732737670000|2024-11-27 20:01:10|24110.92|24030.92|24114.05|24034.05|24114.15|24034.15|24110.92|24030.92|10
1732737680000|2024-11-27 20:01:20|24114.29|24034.29|24115.65|24035.65|24116.06|24036.06|24114.29|24034.29|10
1732737690000|2024-11-27 20:01:30|24116.61|24036.61|24113.93|24033.93|24117.63|24037.63|24113.93|24033.93|10
1732737700000|2024-11-27 20:01:40|24113.26|24033.26|24111.2|24031.2|24113.26|24033.26|24110.72|24030.72|10
1732737710000|2024-11-27 20:01:50|24111.71|24031.71|24119.29|24039.29|24119.29|24039.29|24111.71|24031.71|9
1732737720000|2024-11-27 20:02:00|24119.21|24039.21|24122.24|24042.24|24122.24|24042.24|24119.19|24039.19|10
1732737730000|2024-11-27 20:02:10|24122.4|24042.4|24126.99|24046.99|24126.99|24046.99|24121.96|24041.96|10
1732737740000|2024-11-27 20:02:20|24128.05|24048.05|24130.55|24050.55|24130.55|24050.55|24128.05|24048.05|10
1732737750000|2024-11-27 20:02:30|24131.19|24051.19|24135.22|24055.22|24135.23|24055.23|24131|24051|10
1732737760000|2024-11-27 20:02:40|24135.47|24055.47|24144.34|24064.34|24144.34|24064.34|24135.47|24055.47|10
1732737770000|2024-11-27 20:02:50|24144.74|24064.74|24143.38|24063.38|24144.98|24064.98|24142.39|24062.39|9
1732737780000|2024-11-27 20:03:00|24143.54|24063.54|24147|24067|24147|24067|24143.54|24063.54|10
1732737790000|2024-11-27 20:03:10|24147.77|24067.77|24154.87|24074.87|24154.87|24074.87|24147.77|24067.77|10
1732737800000|2024-11-27 20:03:20|24155.28|24075.28|24155|24075|24155.79|24075.79|24154.88|24074.88|10
1732737810000|2024-11-27 20:03:30|24154.53|24074.53|24158.08|24078.08|24158.09|24078.09|24154.53|24074.53|10
1732737820000|2024-11-27 20:03:40|24159.08|24079.08|24159|24079|24160.51|24080.51|24159|24079|9
1732737830000|2024-11-27 20:03:50|24159.1|24079.1|24161.15|24081.15|24161.17|24081.17|24159.1|24079.1|9
1732737840000|2024-11-27 20:04:00|24161.46|24081.46|24161.52|24081.52|24161.52|24081.52|24160.99|24080.99|10
1732737850000|2024-11-27 20:04:10|24164.94|24084.94|24161.11|24081.11|24164.94|24084.94|24161.11|24081.11|10
1732737860000|2024-11-27 20:04:20|24161.05|24081.05|24164.83|24084.83|24165.31|24085.31|24160.46|24080.46|10
1732737870000|2024-11-27 20:04:30|24164.72|24084.72|24165.65|24085.65|24165.72|24085.72|24164.51|24084.51|10
1732737880000|2024-11-27 20:04:40|24165.59|24085.59|24160.82|24080.82|24165.59|24085.59|24160.56|24080.56|9
1732737890000|2024-11-27 20:04:50|24160.78|24080.78|24161.89|24081.89|24162.48|24082.48|24160.64|24080.64|10
1732737900000|2024-11-27 20:05:00|24161.54|24081.54|24169.66|24089.66|24169.66|24089.66|24161.05|24081.05|9
1732737910000|2024-11-27 20:05:10|24170.49|24090.49|24169.46|24089.46|24172.62|24092.62|24169.41|24089.41|10
1732737920000|2024-11-27 20:05:20|24167.39|24087.39|24168.9|24088.9|24168.9|24088.9|24166.48|24086.48|10
1732737930000|2024-11-27 20:05:30|24169.05|24089.05|24167.53|24087.53|24169.29|24089.29|24167.53|24087.53|9
1732737940000|2024-11-27 20:05:40|24167.47|24087.47|24164.34|24084.34|24167.47|24087.47|24164.34|24084.34|10
1732737950000|2024-11-27 20:05:50|24164.09|24084.09|24151.4|24071.4|24164.09|24084.09|24151.13|24071.13|10
1732737960000|2024-11-27 20:06:00|24151.25|24071.25|24150.96|24070.96|24151.25|24071.25|24150.28|24070.28|10
1732737970000|2024-11-27 20:06:10|24151.39|24071.39|24155.19|24075.19|24155.73|24075.73|24151.39|24071.39|10
1732737980000|2024-11-27 20:06:20|24155.47|24075.47|24157.2|24077.2|24157.37|24077.37|24155.45|24075.45|8
1732737990000|2024-11-27 20:06:30|24157.48|24077.48|24157.55|24077.55|24157.55|24077.55|24154.76|24074.76|10
1732738000000|2024-11-27 20:06:40|24157|24077|24156|24076|24157.37|24077.37|24155.95|24075.95|10
1732738010000|2024-11-27 20:06:50|24154.67|24074.67|24154.75|24074.75|24155.13|24075.13|24154.12|24074.12|10
1732738020000|2024-11-27 20:07:00|24155.54|24075.54|24142.52|24062.52|24155.72|24075.72|24142.52|24062.52|10
1732738030000|2024-11-27 20:07:10|24144.1|24064.1|24140.28|24060.28|24144.1|24064.1|24140.26|24060.26|10
1732738040000|2024-11-27 20:07:20|24140.35|24060.35|24142.13|24062.13|24143.04|24063.04|24140.35|24060.35|10
1732738050000|2024-11-27 20:07:30|24142.29|24062.29|24137.42|24057.42|24142.29|24062.29|24137.42|24057.42|10
1732738060000|2024-11-27 20:07:40|24137.47|24057.47|24137.73|24057.73|24137.73|24057.73|24136.45|24056.45|10
1732738070000|2024-11-27 20:07:50|24137.58|24057.58|24139.19|24059.19|24139.41|24059.41|24137.53|24057.53|10
1732738080000|2024-11-27 20:08:00|24139.24|24059.24|24145.61|24065.61|24145.61|24065.61|24139.24|24059.24|9
1732738090000|2024-11-27 20:08:10|24146.21|24066.21|24150.74|24070.74|24150.74|24070.74|24146.21|24066.21|10
1732738100000|2024-11-27 20:08:20|24150.83|24070.83|24153.87|24073.87|24153.87|24073.87|24150.56|24070.56|10
1732738110000|2024-11-27 20:08:30|24156.25|24076.25|24164.15|24084.15|24164.53|24084.53|24156.25|24076.25|10
1732738120000|2024-11-27 20:08:40|24165.42|24085.42|24165.84|24085.84|24167.16|24087.16|24165.34|24085.34|10
1732738130000|2024-11-27 20:08:50|24165.16|24085.16|24163.62|24083.62|24165.24|24085.24|24163.62|24083.62|10
1732738140000|2024-11-27 20:09:00|24163.38|24083.38|24167.05|24087.05|24167.05|24087.05|24162.42|24082.42|10
1732738150000|2024-11-27 20:09:10|24167.94|24087.94|24167.51|24087.51|24168.3|24088.3|24167.51|24087.51|10
1732738160000|2024-11-27 20:09:20|24166.97|24086.97|24166.11|24086.11|24166.97|24086.97|24165.19|24085.19|10
1732738170000|2024-11-27 20:09:30|24165.98|24085.98|24166.49|24086.49|24166.92|24086.92|24165.98|24085.98|10
1732738180000|2024-11-27 20:09:40|24165.92|24085.92|24164.72|24084.72|24165.92|24085.92|24163.82|24083.82|10
1732738190000|2024-11-27 20:09:50|24164.81|24084.81|24165.57|24085.57|24166.52|24086.52|24164.42|24084.42|10
1732738200000|2024-11-27 20:10:00|24164.82|24084.82|24159.5|24079.5|24164.82|24084.82|24159.5|24079.5|10
1732738210000|2024-11-27 20:10:10|24159.77|24079.77|24156.56|24076.56|24159.93|24079.93|24155.97|24075.97|10
1732738220000|2024-11-27 20:10:20|24156.32|24076.32|24156.28|24076.28|24156.68|24076.68|24155.48|24075.48|10
1732738230000|2024-11-27 20:10:30|24156.5|24076.5|24157.32|24077.32|24158.29|24078.29|24156.02|24076.02|10
1732738240000|2024-11-27 20:10:40|24160.88|24080.88|24160.42|24080.42|24160.88|24080.88|24160.25|24080.25|10
1732738250000|2024-11-27 20:10:50|24160.48|24080.48|24169.94|24089.94|24170.26|24090.26|24160.33|24080.33|10
1732738260000|2024-11-27 20:11:00|24170.14|24090.14|24169.33|24089.33|24171.84|24091.84|24169.33|24089.33|10
1732738270000|2024-11-27 20:11:10|24168.04|24088.04|24163.75|24083.75|24168.04|24088.04|24163.75|24083.75|9
1732738280000|2024-11-27 20:11:20|24163.58|24083.58|24166.68|24086.68|24167.46|24087.46|24163.53|24083.53|10
1732738290000|2024-11-27 20:11:30|24165.87|24085.87|24166.08|24086.08|24167.25|24087.25|24165.56|24085.56|10
1732738300000|2024-11-27 20:11:40|24166.36|24086.36|24164.73|24084.73|24166.36|24086.36|24164.42|24084.42|10
1732738310000|2024-11-27 20:11:50|24165.54|24085.54|24166.76|24086.76|24166.9|24086.9|24165.54|24085.54|10
1732738320000|2024-11-27 20:12:00|24166.77|24086.77|24171.48|24091.48|24171.61|24091.61|24166.77|24086.77|10
1732738330000|2024-11-27 20:12:10|24172.12|24092.12|24175.41|24095.41|24176.06|24096.06|24172.12|24092.12|10
1732738340000|2024-11-27 20:12:20|24175.67|24095.67|24182.75|24102.75|24183.37|24103.37|24175.67|24095.67|10
1732738350000|2024-11-27 20:12:30|24182.58|24102.58|24184.83|24104.83|24184.83|24104.83|24182.37|24102.37|9
1732738360000|2024-11-27 20:12:40|24185.43|24105.43|24184.57|24104.57|24186.02|24106.02|24184.57|24104.57|9
1732738370000|2024-11-27 20:12:50|24184.55|24104.55|24181.17|24101.17|24184.61|24104.61|24180.21|24100.21|10
1732738380000|2024-11-27 20:13:00|24182.11|24102.11|24183.72|24103.72|24183.72|24103.72|24181.89|24101.89|10
1732738390000|2024-11-27 20:13:10|24183.84|24103.84|24181.04|24101.04|24183.84|24103.84|24181.04|24101.04|10
1732738400000|2024-11-27 20:13:20|24180.01|24100.01|24179.5|24099.5|24180.25|24100.25|24179.5|24099.5|10
1732738410000|2024-11-27 20:13:30|24179.35|24099.35|24184.65|24104.65|24186.24|24106.24|24179.35|24099.35|10
1732738420000|2024-11-27 20:13:40|24184.19|24104.19|24186.79|24106.79|24186.79|24106.79|24183.81|24103.81|10
1732738430000|2024-11-27 20:13:50|24186.74|24106.74|24188.21|24108.21|24188.21|24108.21|24185.49|24105.49|10
1732738440000|2024-11-27 20:14:00|24188.6|24108.6|24189.88|24109.88|24189.99|24109.99|24188.09|24108.09|10
1732738450000|2024-11-27 20:14:10|24190.3|24110.3|24193.75|24113.75|24194.28|24114.28|24190.3|24110.3|10
1732738460000|2024-11-27 20:14:20|24193.69|24113.69|24189.67|24109.67|24193.69|24113.69|24189.67|24109.67|10
1732738470000|2024-11-27 20:14:30|24190.99|24110.99|24193.07|24113.07|24193.07|24113.07|24190.99|24110.99|10
1732738480000|2024-11-27 20:14:40|24192.71|24112.71|24191.55|24111.55|24193|24113|24191.55|24111.55|10
1732738490000|2024-11-27 20:14:50|24191.54|24111.54|24184.54|24104.54|24191.54|24111.54|24183.84|24103.84|10
1732738500000|2024-11-27 20:15:00|24184.7|24104.7|24185.97|24105.97|24186.22|24106.22|24184.7|24104.7|10
1732738510000|2024-11-27 20:15:10|24185.42|24105.42|24189.17|24109.17|24189.17|24109.17|24184.45|24104.45|10
1732738520000|2024-11-27 20:15:20|24190.11|24110.11|24200.37|24120.37|24200.37|24120.37|24190.11|24110.11|10
1732738530000|2024-11-27 20:15:30|24200.55|24120.55|24204.06|24124.06|24204.07|24124.07|24200.55|24120.55|10
1732738540000|2024-11-27 20:15:40|24206.22|24126.22|24213.8|24133.8|24213.8|24133.8|24206.22|24126.22|10
1732738550000|2024-11-27 20:15:50|24213.95|24133.95|24212.92|24132.92|24213.95|24133.95|24212.55|24132.55|10
1732738560000|2024-11-27 20:16:00|24212.48|24132.48|24212|24132|24213.22|24133.22|24210.2|24130.2|10
1732738570000|2024-11-27 20:16:10|24213.45|24133.45|24215.53|24135.53|24215.82|24135.82|24213.45|24133.45|10
1732738580000|2024-11-27 20:16:20|24215.96|24135.96|24217.49|24137.49|24218.34|24138.34|24215.96|24135.96|10
1732738590000|2024-11-27 20:16:30|24217.84|24137.84|24218.27|24138.27|24221.9|24141.9|24217.84|24137.84|10
1732738600000|2024-11-27 20:16:40|24217.99|24137.99|24219.04|24139.04|24219.6|24139.6|24217.59|24137.59|10
1732738610000|2024-11-27 20:16:50|24219.31|24139.31|24220.58|24140.58|24220.91|24140.91|24218.1|24138.1|10
1732738620000|2024-11-27 20:17:00|24220.37|24140.37|24219.29|24139.29|24220.62|24140.62|24218.82|24138.82|10
1732738630000|2024-11-27 20:17:10|24219.02|24139.02|24219.52|24139.52|24219.52|24139.52|24218.17|24138.17|10
1732738640000|2024-11-27 20:17:20|24219.32|24139.32|24219.27|24139.27|24219.32|24139.32|24218.87|24138.87|10
1732738650000|2024-11-27 20:17:30|24219.3|24139.3|24224.48|24144.48|24224.48|24144.48|24219.19|24139.19|10
1732738660000|2024-11-27 20:17:40|24224.85|24144.85|24226.03|24146.03|24226.52|24146.52|24224.79|24144.79|10
1732738670000|2024-11-27 20:17:50|24226.34|24146.34|24228.59|24148.59|24228.59|24148.59|24226.21|24146.21|10
1732738680000|2024-11-27 20:18:00|24228.67|24148.67|24228.37|24148.37|24229.46|24149.46|24227.93|24147.93|10
1732738690000|2024-11-27 20:18:10|24228.72|24148.72|24238.94|24158.94|24238.94|24158.94|24228.72|24148.72|10
1732738700000|2024-11-27 20:18:20|24239.22|24159.22|24237.47|24157.47|24239.22|24159.22|24237.47|24157.47|10
1732738710000|2024-11-27 20:18:30|24237.5|24157.5|24238.47|24158.47|24238.47|24158.47|24237.5|24157.5|10
1732738720000|2024-11-27 20:18:40|24239.45|24159.45|24249.86|24169.86|24249.86|24169.86|24239.43|24159.43|10
1732738730000|2024-11-27 20:18:50|24250.11|24170.11|24253.17|24173.17|24253.17|24173.17|24250.11|24170.11|10
1732738740000|2024-11-27 20:19:00|24253.48|24173.48|24259.04|24179.04|24259.04|24179.04|24253.48|24173.48|10
1732738750000|2024-11-27 20:19:10|24258.87|24178.87|24257.41|24177.41|24258.87|24178.87|24257.41|24177.41|10
1732738760000|2024-11-27 20:19:20|24257.29|24177.29|24257.15|24177.15|24266.59|24186.59|24253.76|24173.76|10
1732738770000|2024-11-27 20:19:30|24257.16|24177.16|24260.51|24180.51|24260.51|24180.51|24257.16|24177.16|10
1732738780000|2024-11-27 20:19:40|24262.06|24182.06|24261.22|24181.22|24262.51|24182.51|24261.04|24181.04|10
1732738790000|2024-11-27 20:19:50|24261.13|24181.13|24255.96|24175.96|24261.31|24181.31|24255.96|24175.96|10
1732738800000|2024-11-27 20:20:00|24255.91|24175.91|24257.02|24177.02|24258.49|24178.49|24255.57|24175.57|10
1732738810000|2024-11-27 20:20:10|24256.88|24176.88|24254.81|24174.81|24256.88|24176.88|24254.2|24174.2|10
1732738820000|2024-11-27 20:20:20|24254.86|24174.86|24258.38|24178.38|24258.38|24178.38|24254.86|24174.86|9
1732738830000|2024-11-27 20:20:30|24262.37|24182.37|24265.97|24185.97|24265.97|24185.97|24262.37|24182.37|10
1732738840000|2024-11-27 20:20:40|24266.46|24186.46|24264.08|24184.08|24266.74|24186.74|24264.08|24184.08|9
1732738850000|2024-11-27 20:20:50|24263.64|24183.64|24260.65|24180.65|24263.64|24183.64|24260.4|24180.4|9
1732738860000|2024-11-27 20:21:00|24260.83|24180.83|24258.54|24178.54|24260.83|24180.83|24253.15|24173.15|9
1732738870000|2024-11-27 20:21:10|24258.38|24178.38|24261.06|24181.06|24261.06|24181.06|24258.15|24178.15|10
1732738880000|2024-11-27 20:21:20|24260.84|24180.84|24249.85|24169.85|24261.04|24181.04|24249.85|24169.85|10
1732738890000|2024-11-27 20:21:30|24249.29|24169.29|24245.85|24165.85|24249.45|24169.45|24245.2|24165.2|10
1732738900000|2024-11-27 20:21:40|24246.4|24166.4|24251.11|24171.11|24251.11|24171.11|24246.32|24166.32|10
1732738910000|2024-11-27 20:21:50|24252.88|24172.88|24260.65|24180.65|24260.65|24180.65|24252.88|24172.88|10
1732738920000|2024-11-27 20:22:00|24260.76|24180.76|24260.02|24180.02|24261.12|24181.12|24259.86|24179.86|10
1732738930000|2024-11-27 20:22:10|24260.84|24180.84|24259.11|24179.11|24260.94|24180.94|24258.58|24178.58|10
1732738940000|2024-11-27 20:22:20|24257.94|24177.94|24259.67|24179.67|24259.93|24179.93|24257.91|24177.91|10
1732738950000|2024-11-27 20:22:30|24259.58|24179.58|24255.86|24175.86|24259.75|24179.75|24255.86|24175.86|10
1732738960000|2024-11-27 20:22:40|24256.15|24176.15|24254.56|24174.56|24256.28|24176.28|24254.56|24174.56|10
1732738970000|2024-11-27 20:22:50|24254.46|24174.46|24254.91|24174.91|24254.91|24174.91|24253.79|24173.79|9
1732738980000|2024-11-27 20:23:00|24256.2|24176.2|24256.5|24176.5|24256.5|24176.5|24250.36|24170.36|10
1732738990000|2024-11-27 20:23:10|24257.73|24177.73|24263.34|24183.34|24263.34|24183.34|24257.06|24177.06|10
1732739000000|2024-11-27 20:23:20|24264.98|24184.98|24263.45|24183.45|24265.05|24185.05|24263.45|24183.45|10
1732739010000|2024-11-27 20:23:30|24263.47|24183.47|24267.25|24187.25|24267.57|24187.57|24262.51|24182.51|10
1732739020000|2024-11-27 20:23:40|24265.71|24185.71|24266.81|24186.81|24267.16|24187.16|24265.71|24185.71|10
1732739030000|2024-11-27 20:23:50|24266.56|24186.56|24263.5|24183.5|24266.56|24186.56|24263.5|24183.5|10
1732739040000|2024-11-27 20:24:00|24262.94|24182.94|24260.54|24180.54|24270.28|24190.28|24260.54|24180.54|10
1732739050000|2024-11-27 20:24:10|24260.07|24180.07|24260.36|24180.36|24260.36|24180.36|24259.23|24179.23|10
1732739060000|2024-11-27 20:24:20|24260.37|24180.37|24262.69|24182.69|24262.69|24182.69|24259.32|24179.32|10
1732739070000|2024-11-27 20:24:30|24265.41|24185.41|24268.5|24188.5|24268.5|24188.5|24265.41|24185.41|9
1732739080000|2024-11-27 20:24:40|24268.86|24188.86|24270.76|24190.76|24271.54|24191.54|24268.86|24188.86|10
1732739090000|2024-11-27 20:24:50|24270.02|24190.02|24267.95|24187.95|24270.05|24190.05|24267.53|24187.53|10
1732739100000|2024-11-27 20:25:00|24268.36|24188.36|24268.8|24188.8|24268.8|24188.8|24266.53|24186.53|10
1732739110000|2024-11-27 20:25:10|24269.07|24189.07|24282.63|24202.63|24282.63|24202.63|24269.07|24189.07|10
1732739120000|2024-11-27 20:25:20|24280.52|24200.52|24280.81|24200.81|24282.18|24202.18|24280.52|24200.52|10
1732739130000|2024-11-27 20:25:30|24281.03|24201.03|24284|24204|24284|24204|24281.03|24201.03|10
1732739140000|2024-11-27 20:25:40|24284.24|24204.24|24284.63|24204.63|24284.63|24204.63|24283.21|24203.21|10
1732739150000|2024-11-27 20:25:50|24284.72|24204.72|24282.38|24202.38|24285.44|24205.44|24282.38|24202.38|10
1732739160000|2024-11-27 20:26:00|24281.68|24201.68|24282.43|24202.43|24282.43|24202.43|24280.34|24200.34|10
1732739170000|2024-11-27 20:26:10|24281.87|24201.87|24282.98|24202.98|24284.67|24204.67|24281.87|24201.87|10
1732739180000|2024-11-27 20:26:20|24281.66|24201.66|24277.96|24197.96|24281.81|24201.81|24277.96|24197.96|10
1732739190000|2024-11-27 20:26:30|24276.98|24196.98|24275.55|24195.55|24276.98|24196.98|24272.25|24192.25|8
1732739200000|2024-11-27 20:26:40|24275.09|24195.09|24274.3|24194.3|24276.57|24196.57|24274.05|24194.05|10
1732739210000|2024-11-27 20:26:50|24274.68|24194.68|24276.07|24196.07|24276.88|24196.88|24274.68|24194.68|10
1732739220000|2024-11-27 20:27:00|24275.05|24195.05|24270.32|24190.32|24275.05|24195.05|24270.32|24190.32|10
1732739230000|2024-11-27 20:27:10|24269.67|24189.67|24261.94|24181.94|24269.67|24189.67|24260.92|24180.92|10
1732739240000|2024-11-27 20:27:20|24262.15|24182.15|24265.98|24185.98|24266.45|24186.45|24262.15|24182.15|10
1732739250000|2024-11-27 20:27:30|24265.89|24185.89|24268.04|24188.04|24268.04|24188.04|24263.88|24183.88|10
1732739260000|2024-11-27 20:27:40|24268.09|24188.09|24270.51|24190.51|24270.51|24190.51|24267.96|24187.96|9
1732739270000|2024-11-27 20:27:50|24271.12|24191.12|24271.59|24191.59|24272.68|24192.68|24270.75|24190.75|10
1732739280000|2024-11-27 20:28:00|24271.12|24191.12|24276.25|24196.25|24276.25|24196.25|24271.12|24191.12|10
1732739290000|2024-11-27 20:28:10|24276.47|24196.47|24276.43|24196.43|24276.96|24196.96|24275.62|24195.62|10
1732739300000|2024-11-27 20:28:20|24276.96|24196.96|24276.69|24196.69|24277.88|24197.88|24276.69|24196.69|10
1732739310000|2024-11-27 20:28:30|24276.74|24196.74|24276.43|24196.43|24277.45|24197.45|24276.43|24196.43|9
1732739320000|2024-11-27 20:28:40|24276.41|24196.41|24279.68|24199.68|24279.68|24199.68|24276.41|24196.41|10
1732739330000|2024-11-27 20:28:50|24279.52|24199.52|24272.56|24192.56|24282.09|24202.09|24272.39|24192.39|9
1732739340000|2024-11-27 20:29:00|24272.84|24192.84|24273.09|24193.09|24273.09|24193.09|24272.38|24192.38|10
1732739350000|2024-11-27 20:29:10|24273|24193|24274.09|24194.09|24275.54|24195.54|24273|24193|10
1732739360000|2024-11-27 20:29:20|24275.63|24195.63|24278.13|24198.13|24278.65|24198.65|24275.63|24195.63|10
1732739370000|2024-11-27 20:29:30|24278.68|24198.68|24285.05|24205.05|24286.25|24206.25|24278.35|24198.35|10
1732739380000|2024-11-27 20:29:40|24285.47|24205.47|24279.31|24199.31|24285.47|24205.47|24279.31|24199.31|10
1732739390000|2024-11-27 20:29:50|24280.02|24200.02|24284.18|24204.18|24284.18|24204.18|24280.02|24200.02|10
1732739400000|2024-11-27 20:30:00|24284.3|24204.3|24284.02|24204.02|24284.58|24204.58|24283.53|24203.53|10
1732739410000|2024-11-27 20:30:10|24285.42|24205.42|24282.06|24202.06|24285.42|24205.42|24282.06|24202.06|10
1732739420000|2024-11-27 20:30:20|24282.05|24202.05|24280.88|24200.88|24282.05|24202.05|24279.93|24199.93|10
1732739430000|2024-11-27 20:30:30|24280.45|24200.45|24279.63|24199.63|24280.66|24200.66|24279.34|24199.34|10
1732739440000|2024-11-27 20:30:40|24279.66|24199.66|24276.68|24196.68|24279.66|24199.66|24276.68|24196.68|10
1732739450000|2024-11-27 20:30:50|24276.66|24196.66|24276.55|24196.55|24277.32|24197.32|24276.55|24196.55|9
1732739460000|2024-11-27 20:31:00|24275.43|24195.43|24274.58|24194.58|24275.58|24195.58|24274.58|24194.58|10
1732739470000|2024-11-27 20:31:10|24273.53|24193.53|24272.39|24192.39|24273.53|24193.53|24271.05|24191.05|10
1732739480000|2024-11-27 20:31:20|24273.61|24193.61|24273.89|24193.89|24275.86|24195.86|24273.61|24193.61|10
1732739490000|2024-11-27 20:31:30|24273.53|24193.53|24266.73|24186.73|24273.53|24193.53|24266.63|24186.63|10
1732739500000|2024-11-27 20:31:40|24268.56|24188.56|24269.16|24189.16|24269.35|24189.35|24267.96|24187.96|10
1732739510000|2024-11-27 20:31:50|24269.26|24189.26|24267.68|24187.68|24269.26|24189.26|24267.25|24187.25|10
1732739520000|2024-11-27 20:32:00|24267.56|24187.56|24265.98|24185.98|24267.91|24187.91|24265.98|24185.98|10
1732739530000|2024-11-27 20:32:10|24265.75|24185.75|24268.99|24188.99|24269.4|24189.4|24265.75|24185.75|10
1732739540000|2024-11-27 20:32:20|24268.51|24188.51|24275.13|24195.13|24275.13|24195.13|24268.51|24188.51|10
1732739550000|2024-11-27 20:32:30|24276.04|24196.04|24271.97|24191.97|24276.67|24196.67|24271.97|24191.97|10
1732739560000|2024-11-27 20:32:40|24271.83|24191.83|24278.3|24198.3|24278.3|24198.3|24270.95|24190.95|10
1732739570000|2024-11-27 20:32:50|24278.57|24198.57|24279.27|24199.27|24280.48|24200.48|24278.57|24198.57|10
1732739580000|2024-11-27 20:33:00|24278.97|24198.97|24269.61|24189.61|24278.97|24198.97|24267.15|24187.15|10
1732739590000|2024-11-27 20:33:10|24270.77|24190.77|24269.75|24189.75|24271.97|24191.97|24269.75|24189.75|10
1732739600000|2024-11-27 20:33:20|24270.12|24190.12|24271.16|24191.16|24271.26|24191.26|24270.11|24190.11|10
1732739610000|2024-11-27 20:33:30|24271.26|24191.26|24268.22|24188.22|24271.73|24191.73|24266.51|24186.51|10
1732739620000|2024-11-27 20:33:40|24267.58|24187.58|24256.42|24176.42|24267.58|24187.58|24256.42|24176.42|10
1732739630000|2024-11-27 20:33:50|24255.36|24175.36|24257.82|24177.82|24257.82|24177.82|24253.73|24173.73|10
1732739640000|2024-11-27 20:34:00|24257.45|24177.45|24259.19|24179.19|24259.39|24179.39|24257.45|24177.45|10
1732739650000|2024-11-27 20:34:10|24260.06|24180.06|24265.27|24185.27|24265.44|24185.44|24260.06|24180.06|10
1732739660000|2024-11-27 20:34:20|24266.52|24186.52|24270.48|24190.48|24271.01|24191.01|24266.34|24186.34|9
1732739670000|2024-11-27 20:34:30|24271.84|24191.84|24282.47|24202.47|24282.47|24202.47|24271.84|24191.84|10
1732739680000|2024-11-27 20:34:40|24282.28|24202.28|24285.63|24205.63|24285.89|24205.89|24282.28|24202.28|10
1732739690000|2024-11-27 20:34:50|24285.94|24205.94|24287.87|24207.87|24287.87|24207.87|24285.94|24205.94|8
1732739700000|2024-11-27 20:35:00|24289.41|24209.41|24288.59|24208.59|24290.79|24210.79|24288.56|24208.56|10
1732739710000|2024-11-27 20:35:10|24288.52|24208.52|24286.07|24206.07|24288.99|24208.99|24284.89|24204.89|10
1732739720000|2024-11-27 20:35:20|24285.21|24205.21|24284.85|24204.85|24286.83|24206.83|24282.68|24202.68|10
1732739730000|2024-11-27 20:35:30|24283.98|24203.98|24287.04|24207.04|24288.24|24208.24|24283.98|24203.98|10
1732739740000|2024-11-27 20:35:40|24286.69|24206.69|24281.08|24201.08|24287.75|24207.75|24281.08|24201.08|10
1732739750000|2024-11-27 20:35:50|24280.36|24200.36|24276.89|24196.89|24282.36|24202.36|24276.59|24196.59|10
1732739760000|2024-11-27 20:36:00|24273.93|24193.93|24275.82|24195.82|24277.05|24197.05|24272.31|24192.31|10
1732739770000|2024-11-27 20:36:10|24276.67|24196.67|24277.83|24197.83|24278.48|24198.48|24276.67|24196.67|10
1732739780000|2024-11-27 20:36:20|24278.73|24198.73|24288.78|24208.78|24288.78|24208.78|24277.67|24197.67|10
1732739790000|2024-11-27 20:36:30|24289.77|24209.77|24292.65|24212.65|24292.65|24212.65|24289.77|24209.77|10
1732739800000|2024-11-27 20:36:40|24292.3|24212.3|24284.09|24204.09|24292.3|24212.3|24284.09|24204.09|10
1732739810000|2024-11-27 20:36:50|24282.9|24202.9|24269.42|24189.42|24282.9|24202.9|24269.42|24189.42|10
1732739820000|2024-11-27 20:37:00|24268.7|24188.7|24262.37|24182.37|24268.7|24188.7|24259.9|24179.9|10
1732739830000|2024-11-27 20:37:10|24261.6|24181.6|24249.54|24169.54|24261.6|24181.6|24249.54|24169.54|10
1732739840000|2024-11-27 20:37:20|24248.22|24168.22|24241.15|24161.15|24248.22|24168.22|24241.15|24161.15|10
1732739850000|2024-11-27 20:37:30|24239.94|24159.94|24245.7|24165.7|24245.7|24165.7|24239.55|24159.55|10
1732739860000|2024-11-27 20:37:40|24245.3|24165.3|24248.71|24168.71|24248.71|24168.71|24245.3|24165.3|10
1732739870000|2024-11-27 20:37:50|24248.27|24168.27|24256.59|24176.59|24256.59|24176.59|24248.27|24168.27|10
1732739880000|2024-11-27 20:38:00|24257.99|24177.99|24264.89|24184.89|24265.12|24185.12|24257.99|24177.99|9
1732739890000|2024-11-27 20:38:10|24263.55|24183.55|24263.45|24183.45|24263.63|24183.63|24260.84|24180.84|10
1732739900000|2024-11-27 20:38:20|24263.9|24183.9|24265.09|24185.09|24266.07|24186.07|24263.9|24183.9|10
1732739910000|2024-11-27 20:38:30|24264.54|24184.54|24264.05|24184.05|24265.68|24185.68|24258.67|24178.67|10
1732739920000|2024-11-27 20:38:40|24263.43|24183.43|24261.13|24181.13|24263.43|24183.43|24256|24176|10
1732739930000|2024-11-27 20:38:50|24261.94|24181.94|24258.75|24178.75|24261.94|24181.94|24258.75|24178.75|10
1732739940000|2024-11-27 20:39:00|24259.13|24179.13|24260.79|24180.79|24262.05|24182.05|24258.52|24178.52|10
1732739950000|2024-11-27 20:39:10|24260|24180|24264.28|24184.28|24264.28|24184.28|24260|24180|10
1732739960000|2024-11-27 20:39:20|24264.96|24184.96|24265.39|24185.39|24266.11|24186.11|24264.91|24184.91|10
1732739970000|2024-11-27 20:39:30|24265.27|24185.27|24270|24190|24270|24190|24265.06|24185.06|10
1732739980000|2024-11-27 20:39:40|24271.34|24191.34|24273.44|24193.44|24273.83|24193.83|24271.34|24191.34|10
1732739990000|2024-11-27 20:39:50|24273.15|24193.15|24269.58|24189.58|24273.15|24193.15|24269.58|24189.58|10
1732740000000|2024-11-27 20:40:00|24269.23|24189.23|24269.62|24189.62|24270.21|24190.21|24268.99|24188.99|10
1732740010000|2024-11-27 20:40:10|24269.3|24189.3|24273.53|24193.53|24274.31|24194.31|24269.3|24189.3|10
1732740020000|2024-11-27 20:40:20|24273.95|24193.95|24276.38|24196.38|24276.38|24196.38|24273.95|24193.95|10
1732740030000|2024-11-27 20:40:30|24277.72|24197.72|24284.15|24204.15|24284.35|24204.35|24277.72|24197.72|10
1732740040000|2024-11-27 20:40:40|24284.59|24204.59|24292.8|24212.8|24292.8|24212.8|24284.59|24204.59|10
1732740050000|2024-11-27 20:40:50|24293.6|24213.6|24299.05|24219.05|24299.09|24219.09|24293.01|24213.01|10
1732740060000|2024-11-27 20:41:00|24298.57|24218.57|24295.76|24215.76|24298.88|24218.88|24295.2|24215.2|10
1732740070000|2024-11-27 20:41:10|24295.5|24215.5|24294.28|24214.28|24297.54|24217.54|24294.28|24214.28|10
1732740080000|2024-11-27 20:41:20|24291.91|24211.91|24289.06|24209.06|24291.91|24211.91|24289.06|24209.06|10
1732740090000|2024-11-27 20:41:30|24288.34|24208.34|24286.16|24206.16|24288.53|24208.53|24286.16|24206.16|10
1732740100000|2024-11-27 20:41:40|24285.09|24205.09|24274.93|24194.93|24285.09|24205.09|24274.93|24194.93|10
1732740110000|2024-11-27 20:41:50|24274.21|24194.21|24264.94|24184.94|24274.21|24194.21|24264.94|24184.94|9
1732740120000|2024-11-27 20:42:00|24262.52|24182.52|24247.08|24167.08|24262.52|24182.52|24246.96|24166.96|10
1732740130000|2024-11-27 20:42:10|24247.27|24167.27|24244.74|24164.74|24247.27|24167.27|24243.43|24163.43|10
1732740140000|2024-11-27 20:42:20|24245.61|24165.61|24241.66|24161.66|24245.61|24165.61|24240.95|24160.95|10
1732740150000|2024-11-27 20:42:30|24241.11|24161.11|24237.39|24157.39|24241.11|24161.11|24235.45|24155.45|10
1732740160000|2024-11-27 20:42:40|24238.6|24158.6|24227.07|24147.07|24239.37|24159.37|24227.07|24147.07|10
1732740170000|2024-11-27 20:42:50|24226.12|24146.12|24227.05|24147.05|24227.05|24147.05|24225.97|24145.97|10
1732740180000|2024-11-27 20:43:00|24226.42|24146.42|24218.62|24138.62|24226.42|24146.42|24218.46|24138.46|10
1732740190000|2024-11-27 20:43:10|24218.34|24138.34|24219.47|24139.47|24220.87|24140.87|24218.34|24138.34|10
1732740200000|2024-11-27 20:43:20|24220|24140|24220.72|24140.72|24220.72|24140.72|24218.44|24138.44|10
1732740210000|2024-11-27 20:43:30|24221.15|24141.15|24227.34|24147.34|24227.34|24147.34|24220.94|24140.94|10
1732740220000|2024-11-27 20:43:40|24229.07|24149.07|24229.64|24149.64|24229.7|24149.7|24228.2|24148.2|10
1732740230000|2024-11-27 20:43:50|24229.48|24149.48|24229.65|24149.65|24230.34|24150.34|24229.48|24149.48|10
1732740240000|2024-11-27 20:44:00|24230.11|24150.11|24231.14|24151.14|24231.25|24151.25|24230.11|24150.11|10
1732740250000|2024-11-27 20:44:10|24230.58|24150.58|24231.48|24151.48|24232.27|24152.27|24230.33|24150.33|10
1732740260000|2024-11-27 20:44:20|24231.66|24151.66|24236.07|24156.07|24236.07|24156.07|24231.44|24151.44|8
1732740270000|2024-11-27 20:44:30|24236.32|24156.32|24249.56|24169.56|24249.56|24169.56|24236.28|24156.28|10
1732740280000|2024-11-27 20:44:40|24249.71|24169.71|24249.59|24169.59|24249.71|24169.71|24239.52|24159.52|10
1732740290000|2024-11-27 20:44:50|24250.91|24170.91|24254.51|24174.51|24254.54|24174.54|24250.52|24170.52|10
1732740300000|2024-11-27 20:45:00|24254.79|24174.79|24242.77|24162.77|24255.02|24175.02|24242.77|24162.77|10
1732740310000|2024-11-27 20:45:10|24242.73|24162.73|24249.01|24169.01|24249.01|24169.01|24242.73|24162.73|10
1732740320000|2024-11-27 20:45:20|24248.26|24168.26|24245.9|24165.9|24248.61|24168.61|24245.9|24165.9|9
1732740330000|2024-11-27 20:45:30|24245.01|24165.01|24240.8|24160.8|24245.01|24165.01|24240.8|24160.8|10
1732740340000|2024-11-27 20:45:40|24240.96|24160.96|24240.84|24160.84|24242.35|24162.35|24240.84|24160.84|10
1732740350000|2024-11-27 20:45:50|24241.54|24161.54|24237.77|24157.77|24241.54|24161.54|24237.77|24157.77|10
1732740360000|2024-11-27 20:46:00|24237.39|24157.39|24239.74|24159.74|24243.53|24163.53|24235.7|24155.7|10
1732740370000|2024-11-27 20:46:10|24239.73|24159.73|24239.23|24159.23|24239.93|24159.93|24236.82|24156.82|10
1732740380000|2024-11-27 20:46:20|24239.25|24159.25|24233.89|24153.89|24240.09|24160.09|24233.89|24153.89|10
1732740390000|2024-11-27 20:46:30|24233.35|24153.35|24230.58|24150.58|24233.35|24153.35|24228.78|24148.78|10
1732740400000|2024-11-27 20:46:40|24231.57|24151.57|24237.27|24157.27|24237.27|24157.27|24231.57|24151.57|10
1732740410000|2024-11-27 20:46:50|24237.54|24157.54|24238.02|24158.02|24240.15|24160.15|24237.54|24157.54|10
1732740420000|2024-11-27 20:47:00|24235.83|24155.83|24241.94|24161.94|24241.94|24161.94|24235.42|24155.42|10
1732740430000|2024-11-27 20:47:10|24241.9|24161.9|24244.65|24164.65|24245.29|24165.29|24241.51|24161.51|10
1732740440000|2024-11-27 20:47:20|24245.24|24165.24|24245.29|24165.29|24245.93|24165.93|24245.01|24165.01|10
1732740450000|2024-11-27 20:47:30|24246.01|24166.01|24252.95|24172.95|24252.96|24172.96|24245.55|24165.55|10
1732740460000|2024-11-27 20:47:40|24253.55|24173.55|24255.55|24175.55|24255.55|24175.55|24252.94|24172.94|10
1732740470000|2024-11-27 20:47:50|24260.94|24180.94|24264.26|24184.26|24264.26|24184.26|24260.94|24180.94|10
1732740480000|2024-11-27 20:48:00|24262.16|24182.16|24269.44|24189.44|24269.53|24189.53|24262.16|24182.16|10
1732740490000|2024-11-27 20:48:10|24268.97|24188.97|24265.11|24185.11|24268.97|24188.97|24265.03|24185.03|10
1732740500000|2024-11-27 20:48:20|24264.97|24184.97|24262.4|24182.4|24265.04|24185.04|24262.18|24182.18|10
1732740510000|2024-11-27 20:48:30|24262.17|24182.17|24259.37|24179.37|24262.32|24182.32|24259.04|24179.04|10
1732740520000|2024-11-27 20:48:40|24259.49|24179.49|24257.7|24177.7|24259.49|24179.49|24257.24|24177.24|9
1732740530000|2024-11-27 20:48:50|24258|24178|24255.97|24175.97|24258|24178|24255.97|24175.97|10
1732740540000|2024-11-27 20:49:00|24256.21|24176.21|24258.56|24178.56|24258.56|24178.56|24255.54|24175.54|10
1732740550000|2024-11-27 20:49:10|24258.29|24178.29|24254.65|24174.65|24259.35|24179.35|24254.65|24174.65|10
1732740560000|2024-11-27 20:49:20|24254.71|24174.71|24253.39|24173.39|24254.71|24174.71|24253.39|24173.39|10
1732740570000|2024-11-27 20:49:30|24251.9|24171.9|24247.84|24167.84|24251.9|24171.9|24247.37|24167.37|10
1732740580000|2024-11-27 20:49:40|24246.89|24166.89|24247.14|24167.14|24247.14|24167.14|24245.85|24165.85|10
1732740590000|2024-11-27 20:49:50|24247.92|24167.92|24248.27|24168.27|24248.68|24168.68|24247.92|24167.92|10
1732740600000|2024-11-27 20:50:00|24247.56|24167.56|24246.39|24166.39|24247.56|24167.56|24244.48|24164.48|10
1732740610000|2024-11-27 20:50:10|24245.88|24165.88|24239.2|24159.2|24245.88|24165.88|24239.2|24159.2|10
1732740620000|2024-11-27 20:50:20|24239.91|24159.91|24235.47|24155.47|24240.2|24160.2|24228.26|24148.26|10
1732740630000|2024-11-27 20:50:30|24234.86|24154.86|24232.09|24152.09|24235.21|24155.21|24232.02|24152.02|10
1732740640000|2024-11-27 20:50:40|24230.61|24150.61|24229.31|24149.31|24231.49|24151.49|24229.03|24149.03|10
1732740650000|2024-11-27 20:50:50|24228.23|24148.23|24225.24|24145.24|24228.23|24148.23|24225.24|24145.24|9
1732740660000|2024-11-27 20:51:00|24225.2|24145.2|24220.34|24140.34|24225.2|24145.2|24220.34|24140.34|10
1732740670000|2024-11-27 20:51:10|24219.91|24139.91|24215.17|24135.17|24219.91|24139.91|24215.17|24135.17|10
1732740680000|2024-11-27 20:51:20|24214.53|24134.53|24211.11|24131.11|24214.53|24134.53|24210.82|24130.82|10
1732740690000|2024-11-27 20:51:30|24210.92|24130.92|24204.97|24124.97|24210.92|24130.92|24204.97|24124.97|10
1732740700000|2024-11-27 20:51:40|24205.02|24125.02|24205.77|24125.77|24207.22|24127.22|24204.23|24124.23|10
1732740710000|2024-11-27 20:51:50|24205.79|24125.79|24207.69|24127.69|24207.69|24127.69|24204.73|24124.73|10
1732740720000|2024-11-27 20:52:00|24208.27|24128.27|24206.29|24126.29|24208.48|24128.48|24206.24|24126.24|10
1732740730000|2024-11-27 20:52:10|24206.69|24126.69|24207.32|24127.32|24207.69|24127.69|24206.37|24126.37|10
1732740740000|2024-11-27 20:52:20|24207.51|24127.51|24199.89|24119.89|24207.51|24127.51|24199.89|24119.89|10
1732740750000|2024-11-27 20:52:30|24198.72|24118.72|24197.9|24117.9|24198.72|24118.72|24197.88|24117.88|10
1732740760000|2024-11-27 20:52:40|24197.94|24117.94|24195.58|24115.58|24197.94|24117.94|24195.58|24115.58|10
1732740770000|2024-11-27 20:52:50|24195.83|24115.83|24177.47|24097.47|24195.83|24115.83|24177.47|24097.47|10
1732740780000|2024-11-27 20:53:00|24177.23|24097.23|24164.4|24084.4|24177.5|24097.5|24164.4|24084.4|10
1732740790000|2024-11-27 20:53:10|24164.02|24084.02|24160.26|24080.26|24164.08|24084.08|24160.17|24080.17|10
1732740800000|2024-11-27 20:53:20|24160.03|24080.03|24152.13|24072.13|24160.03|24080.03|24152.13|24072.13|10
1732740810000|2024-11-27 20:53:30|24152.35|24072.35|24148.71|24068.71|24152.35|24072.35|24148.71|24068.71|9
1732740820000|2024-11-27 20:53:40|24148.77|24068.77|24150.66|24070.66|24150.66|24070.66|24148.77|24068.77|9
1732740830000|2024-11-27 20:53:50|24150.55|24070.55|24153.31|24073.31|24153.31|24073.31|24150.55|24070.55|10
1732740840000|2024-11-27 20:54:00|24153.52|24073.52|24161.12|24081.12|24161.16|24081.16|24152.96|24072.96|10
1732740850000|2024-11-27 20:54:10|24162.1|24082.1|24162.06|24082.06|24163.08|24083.08|24160.43|24080.43|10
1732740860000|2024-11-27 20:54:20|24162.46|24082.46|24159.31|24079.31|24162.5|24082.5|24159.31|24079.31|10
1732740870000|2024-11-27 20:54:30|24159.44|24079.44|24164.27|24084.27|24164.27|24084.27|24159.02|24079.02|10
1732740880000|2024-11-27 20:54:40|24164|24084|24163.68|24083.68|24164|24084|24162.33|24082.33|10
1732740890000|2024-11-27 20:54:50|24164.46|24084.46|24165.81|24085.81|24165.81|24085.81|24164.22|24084.22|10
1732740900000|2024-11-27 20:55:00|24165.69|24085.69|24165.58|24085.58|24168.16|24088.16|24165.58|24085.58|10
1732740910000|2024-11-27 20:55:10|24164.96|24084.96|24161.91|24081.91|24164.96|24084.96|24161.91|24081.91|10
1732740920000|2024-11-27 20:55:20|24162.19|24082.19|24162.14|24082.14|24162.4|24082.4|24160.53|24080.53|10
1732740930000|2024-11-27 20:55:30|24162.84|24082.84|24164.19|24084.19|24164.67|24084.67|24162.84|24082.84|10
1732740940000|2024-11-27 20:55:40|24164.58|24084.58|24165.76|24085.76|24165.78|24085.78|24164.3|24084.3|10
1732740950000|2024-11-27 20:55:50|24165.77|24085.77|24166.87|24086.87|24166.87|24086.87|24164.88|24084.88|10
1732740960000|2024-11-27 20:56:00|24167.94|24087.94|24172.87|24092.87|24172.87|24092.87|24167|24087|10
1732740970000|2024-11-27 20:56:10|24173.61|24093.61|24182.67|24102.67|24182.67|24102.67|24173.61|24093.61|10
1732740980000|2024-11-27 20:56:20|24193.25|24113.25|24199.36|24119.36|24199.36|24119.36|24192.95|24112.95|10
1732740990000|2024-11-27 20:56:30|24199.45|24119.45|24205.57|24125.57|24207.58|24127.58|24199.45|24119.45|10
1732741000000|2024-11-27 20:56:40|24205.52|24125.52|24202.46|24122.46|24205.52|24125.52|24201.15|24121.15|10
1732741010000|2024-11-27 20:56:50|24202.3|24122.3|24189.8|24109.8|24202.3|24122.3|24189.8|24109.8|10
1732741020000|2024-11-27 20:57:00|24188.97|24108.97|24184.64|24104.64|24188.97|24108.97|24184.64|24104.64|10
1732741030000|2024-11-27 20:57:10|24183.88|24103.88|24182.59|24102.59|24185.04|24105.04|24182.39|24102.39|10
1732741040000|2024-11-27 20:57:20|24182.04|24102.04|24179.12|24099.12|24182.04|24102.04|24179.12|24099.12|10
1732741050000|2024-11-27 20:57:30|24177.93|24097.93|24177.63|24097.63|24177.93|24097.93|24175.81|24095.81|10
1732741060000|2024-11-27 20:57:40|24178.67|24098.67|24183.78|24103.78|24183.78|24103.78|24178.67|24098.67|10
1732741070000|2024-11-27 20:57:50|24183.91|24103.91|24185.27|24105.27|24185.27|24105.27|24183.91|24103.91|10
1732741080000|2024-11-27 20:58:00|24185.67|24105.67|24181.04|24101.04|24185.77|24105.77|24181.04|24101.04|10
1732741090000|2024-11-27 20:58:10|24178.49|24098.49|24174.89|24094.89|24178.49|24098.49|24174.43|24094.43|10
1732741100000|2024-11-27 20:58:20|24174|24094|24174.46|24094.46|24174.9|24094.9|24173.8|24093.8|9
1732741110000|2024-11-27 20:58:30|24175.26|24095.26|24180.55|24100.55|24180.55|24100.55|24174.92|24094.92|10
1732741120000|2024-11-27 20:58:40|24180.52|24100.52|24188.11|24108.11|24188.11|24108.11|24180.52|24100.52|10
1732741130000|2024-11-27 20:58:50|24187.82|24107.82|24189.61|24109.61|24189.61|24109.61|24187.77|24107.77|10
1732741140000|2024-11-27 20:59:00|24189.77|24109.77|24196.84|24116.84|24196.84|24116.84|24188.57|24108.57|10
1732741150000|2024-11-27 20:59:10|24196.87|24116.87|24211.51|24131.51|24211.51|24131.51|24196.14|24116.14|10
1732741160000|2024-11-27 20:59:20|24212.87|24132.87|24221.43|24141.43|24224.75|24144.75|24212.67|24132.67|10
1732741170000|2024-11-27 20:59:30|24223.53|24143.53|24214.11|24134.11|24223.53|24143.53|24214.11|24134.11|10
1732741180000|2024-11-27 20:59:40|24216.15|24136.15|24215.39|24135.39|24218.29|24138.29|24215.15|24135.15|10
1732741190000|2024-11-27 20:59:50|24214.87|24134.87|24211.52|24131.52|24214.87|24134.87|24211.2|24131.2|10
1732741200000|2024-11-27 21:00:00|24212.28|24132.28|24207.9|24127.9|24214.06|24134.06|24207.9|24127.9|10
1732741210000|2024-11-27 21:00:10|24208.88|24128.88|24204.87|24124.87|24208.88|24128.88|24204.65|24124.65|10
1732741220000|2024-11-27 21:00:20|24204.62|24124.62|24207.02|24127.02|24207.02|24127.02|24204.33|24124.33|10
1732741230000|2024-11-27 21:00:30|24207.65|24127.65|24211.03|24131.03|24211.03|24131.03|24207.65|24127.65|10
1732741240000|2024-11-27 21:00:40|24211.66|24131.66|24217.25|24137.25|24217.82|24137.82|24211.66|24131.66|10
1732741250000|2024-11-27 21:00:50|24218.59|24138.59|24222.89|24142.89|24223.93|24143.93|24218.59|24138.59|10
1732741260000|2024-11-27 21:01:00|24223.78|24143.78|24223.67|24143.67|24225.99|24145.99|24223.67|24143.67|10
1732741270000|2024-11-27 21:01:10|24223.3|24143.3|24216.73|24136.73|24223.3|24143.3|24216.31|24136.31|10
1732741280000|2024-11-27 21:01:20|24216.79|24136.79|24220.32|24140.32|24220.32|24140.32|24216.79|24136.79|10
1732741290000|2024-11-27 21:01:30|24219.77|24139.77|24222.58|24142.58|24222.58|24142.58|24219.75|24139.75|10
1732741300000|2024-11-27 21:01:40|24221.76|24141.76|24218.77|24138.77|24223.02|24143.02|24218.77|24138.77|10
1732741310000|2024-11-27 21:01:50|24218.28|24138.28|24216.3|24136.3|24218.28|24138.28|24215.83|24135.83|10
1732741320000|2024-11-27 21:02:00|24215.6|24135.6|24215.36|24135.36|24215.84|24135.84|24212.34|24132.34|10
1732741330000|2024-11-27 21:02:10|24216.14|24136.14|24220.13|24140.13|24223.49|24143.49|24216.14|24136.14|10
1732741340000|2024-11-27 21:02:20|24217.32|24137.32|24210.23|24130.23|24217.32|24137.32|24209.22|24129.22|10
1732741350000|2024-11-27 21:02:30|24210.45|24130.45|24211.27|24131.27|24212.33|24132.33|24209.52|24129.52|10
1732741360000|2024-11-27 21:02:40|24210.39|24130.39|24206.46|24126.46|24210.83|24130.83|24206.01|24126.01|9
1732741370000|2024-11-27 21:02:50|24206.84|24126.84|24216.25|24136.25|24216.34|24136.34|24206.84|24126.84|10
1732741380000|2024-11-27 21:03:00|24216.04|24136.04|24222.78|24142.78|24223.38|24143.38|24214.83|24134.83|10
1732741390000|2024-11-27 21:03:10|24223.25|24143.25|24225.66|24145.66|24225.66|24145.66|24222.13|24142.13|10
1732741400000|2024-11-27 21:03:20|24225.4|24145.4|24223.43|24143.43|24225.4|24145.4|24222.22|24142.22|10
1732741410000|2024-11-27 21:03:30|24223.32|24143.32|24224.97|24144.97|24224.97|24144.97|24223.32|24143.32|10
1732741420000|2024-11-27 21:03:40|24225.12|24145.12|24225.73|24145.73|24226.88|24146.88|24225.11|24145.11|10
1732741430000|2024-11-27 21:03:50|24226.07|24146.07|24231.58|24151.58|24231.87|24151.87|24225.94|24145.94|10
1732741440000|2024-11-27 21:04:00|24231.82|24151.82|24231.13|24151.13|24234.14|24154.14|24229.55|24149.55|10
1732741450000|2024-11-27 21:04:10|24231.7|24151.7|24232.46|24152.46|24233.96|24153.96|24231.7|24151.7|10
1732741460000|2024-11-27 21:04:20|24232.39|24152.39|24232.93|24152.93|24232.93|24152.93|24231.76|24151.76|10
1732741470000|2024-11-27 21:04:30|24232.9|24152.9|24234.79|24154.79|24234.79|24154.79|24232.9|24152.9|10
1732741480000|2024-11-27 21:04:40|24234.88|24154.88|24237.13|24157.13|24237.13|24157.13|24234.2|24154.2|10
1732741490000|2024-11-27 21:04:50|24237.8|24157.8|24245.06|24165.06|24245.06|24165.06|24237.8|24157.8|10
1732741500000|2024-11-27 21:05:00|24244.28|24164.28|24241.29|24161.29|24244.94|24164.94|24241.16|24161.16|10
1732741510000|2024-11-27 21:05:10|24241.43|24161.43|24244.33|24164.33|24245.36|24165.36|24241.43|24161.43|9
1732741520000|2024-11-27 21:05:20|24242.81|24162.81|24241.25|24161.25|24242.81|24162.81|24241.25|24161.25|10
1732741530000|2024-11-27 21:05:30|24240.34|24160.34|24231.9|24151.9|24240.34|24160.34|24231.9|24151.9|10
1732741540000|2024-11-27 21:05:40|24231.03|24151.03|24227.49|24147.49|24231.03|24151.03|24225.14|24145.14|10
1732741550000|2024-11-27 21:05:50|24226.57|24146.57|24224.54|24144.54|24226.57|24146.57|24224.53|24144.53|10
1732741560000|2024-11-27 21:06:00|24224.89|24144.89|24209.39|24129.39|24225.33|24145.33|24209.39|24129.39|10
1732741570000|2024-11-27 21:06:10|24208.72|24128.72|24208.88|24128.88|24208.98|24128.98|24206.72|24126.72|10
1732741580000|2024-11-27 21:06:20|24208.57|24128.57|24207.99|24127.99|24211.87|24131.87|24207.99|24127.99|10
1732741590000|2024-11-27 21:06:30|24207.93|24127.93|24205.53|24125.53|24208.44|24128.44|24205.53|24125.53|10
1732741600000|2024-11-27 21:06:40|24205.71|24125.71|24203.31|24123.31|24205.71|24125.71|24202.49|24122.49|10
1732741610000|2024-11-27 21:06:50|24202.92|24122.92|24203.13|24123.13|24203.76|24123.76|24202.92|24122.92|10
1732741620000|2024-11-27 21:07:00|24202.58|24122.58|24200.04|24120.04|24202.58|24122.58|24199.88|24119.88|10
1732741630000|2024-11-27 21:07:10|24197.08|24117.08|24191.26|24111.26|24197.08|24117.08|24191.26|24111.26|10
1732741640000|2024-11-27 21:07:20|24191.25|24111.25|24196.72|24116.72|24196.72|24116.72|24190.54|24110.54|10
1732741650000|2024-11-27 21:07:30|24197.17|24117.17|24200.48|24120.48|24202.53|24122.53|24197.17|24117.17|10
1732741660000|2024-11-27 21:07:40|24200.97|24120.97|24203.23|24123.23|24203.32|24123.32|24200.97|24120.97|10
1732741670000|2024-11-27 21:07:50|24203.43|24123.43|24205.96|24125.96|24205.96|24125.96|24203.34|24123.34|10
1732741680000|2024-11-27 21:08:00|24206.52|24126.52|24200.14|24120.14|24206.52|24126.52|24200.14|24120.14|10
1732741690000|2024-11-27 21:08:10|24199|24119|24195.77|24115.77|24199|24119|24194.6|24114.6|10
1732741700000|2024-11-27 21:08:20|24196.69|24116.69|24198.54|24118.54|24198.94|24118.94|24196.69|24116.69|9
1732741710000|2024-11-27 21:08:30|24199.06|24119.06|24197.63|24117.63|24199.55|24119.55|24196.93|24116.93|10
1732741720000|2024-11-27 21:08:40|24196.63|24116.63|24198.04|24118.04|24198.37|24118.37|24195.78|24115.78|10
1732741730000|2024-11-27 21:08:50|24198.05|24118.05|24205.9|24125.9|24205.9|24125.9|24198.05|24118.05|10
1732741740000|2024-11-27 21:09:00|24205.68|24125.68|24212.12|24132.12|24212.12|24132.12|24205.47|24125.47|10
1732741750000|2024-11-27 21:09:10|24213.59|24133.59|24218.65|24138.65|24220.62|24140.62|24213.59|24133.59|10
1732741760000|2024-11-27 21:09:20|24218.1|24138.1|24224.29|24144.29|24224.29|24144.29|24217.98|24137.98|10
1732741770000|2024-11-27 21:09:30|24223.64|24143.64|24222.79|24142.79|24225.56|24145.56|24222.79|24142.79|10
1732741780000|2024-11-27 21:09:40|24222.61|24142.61|24223.16|24143.16|24223.88|24143.88|24222.25|24142.25|10
1732741790000|2024-11-27 21:09:50|24223.22|24143.22|24228.39|24148.39|24228.39|24148.39|24222.59|24142.59|10
1732741800000|2024-11-27 21:10:00|24228.51|24148.51|24229.61|24149.61|24230.33|24150.33|24228.5|24148.5|10
1732741810000|2024-11-27 21:10:10|24229.55|24149.55|24235.48|24155.48|24235.48|24155.48|24229.14|24149.14|10
1732741820000|2024-11-27 21:10:20|24235.05|24155.05|24235.25|24155.25|24239.82|24159.82|24235.05|24155.05|10
1732741830000|2024-11-27 21:10:30|24235.27|24155.27|24234.5|24154.5|24235.27|24155.27|24231.65|24151.65|9
1732741840000|2024-11-27 21:10:40|24234.49|24154.49|24238.84|24158.84|24239.74|24159.74|24234.49|24154.49|10
1732741850000|2024-11-27 21:10:50|24238.34|24158.34|24242.19|24162.19|24242.19|24162.19|24238.34|24158.34|10
1732741860000|2024-11-27 21:11:00|24242.28|24162.28|24236.36|24156.36|24242.28|24162.28|24236.36|24156.36|10
1732741870000|2024-11-27 21:11:10|24235.66|24155.66|24240.32|24160.32|24240.38|24160.38|24235.66|24155.66|10
1732741880000|2024-11-27 21:11:20|24240.65|24160.65|24242.28|24162.28|24246.83|24166.83|24240.65|24160.65|10
1732741890000|2024-11-27 21:11:30|24242.44|24162.44|24244.26|24164.26|24244.31|24164.31|24241.97|24161.97|10
1732741900000|2024-11-27 21:11:40|24243.57|24163.57|24243.88|24163.88|24244.49|24164.49|24243.18|24163.18|10
1732741910000|2024-11-27 21:11:50|24243.95|24163.95|24248.14|24168.14|24248.14|24168.14|24243.94|24163.94|10
1732741920000|2024-11-27 21:12:00|24247.76|24167.76|24257.18|24177.18|24257.18|24177.18|24247.76|24167.76|10
1732741930000|2024-11-27 21:12:10|24258.41|24178.41|24258.88|24178.88|24259.28|24179.28|24258.41|24178.41|10
1732741940000|2024-11-27 21:12:20|24258.99|24178.99|24260.47|24180.47|24260.47|24180.47|24258.97|24178.97|10
1732741950000|2024-11-27 21:12:30|24260.48|24180.48|24266.46|24186.46|24266.46|24186.46|24259.64|24179.64|9
1732741960000|2024-11-27 21:12:40|24266.1|24186.1|24267.99|24187.99|24268.05|24188.05|24266.1|24186.1|10
1732741970000|2024-11-27 21:12:50|24268.01|24188.01|24265.33|24185.33|24268.01|24188.01|24265.25|24185.25|10
1732741980000|2024-11-27 21:13:00|24265.32|24185.32|24262.53|24182.53|24265.32|24185.32|24262.53|24182.53|10
1732741990000|2024-11-27 21:13:10|24262|24182|24259.05|24179.05|24262.14|24182.14|24258.55|24178.55|10
1732742000000|2024-11-27 21:13:20|24259.11|24179.11|24258.07|24178.07|24259.67|24179.67|24257.97|24177.97|10
1732742010000|2024-11-27 21:13:30|24258.13|24178.13|24253.23|24173.23|24258.13|24178.13|24252.8|24172.8|10
1732742020000|2024-11-27 21:13:40|24252.64|24172.64|24253.92|24173.92|24254.14|24174.14|24252.64|24172.64|10
1732742030000|2024-11-27 21:13:50|24253.91|24173.91|24254.61|24174.61|24254.61|24174.61|24252.95|24172.95|10
1732742040000|2024-11-27 21:14:00|24255.81|24175.81|24257.35|24177.35|24257.35|24177.35|24254.21|24174.21|10
1732742050000|2024-11-27 21:14:10|24258.36|24178.36|24261.34|24181.34|24261.46|24181.46|24258.36|24178.36|10
1732742060000|2024-11-27 21:14:20|24261.82|24181.82|24262.69|24182.69|24263.44|24183.44|24261.57|24181.57|10
1732742070000|2024-11-27 21:14:30|24262.43|24182.43|24257.23|24177.23|24262.43|24182.43|24257.23|24177.23|10
1732742080000|2024-11-27 21:14:40|24257.2|24177.2|24255.21|24175.21|24257.2|24177.2|24254.87|24174.87|10
1732742090000|2024-11-27 21:14:50|24255.15|24175.15|24250.56|24170.56|24255.15|24175.15|24250.44|24170.44|10
1732742100000|2024-11-27 21:15:00|24249.16|24169.16|24245.87|24165.87|24249.16|24169.16|24245.87|24165.87|10
1732742110000|2024-11-27 21:15:10|24244.71|24164.71|24240.93|24160.93|24244.71|24164.71|24240.93|24160.93|9
1732742120000|2024-11-27 21:15:20|24241.83|24161.83|24235.08|24155.08|24241.83|24161.83|24235.08|24155.08|10
1732742130000|2024-11-27 21:15:30|24235.01|24155.01|24232.39|24152.39|24235.26|24155.26|24231.36|24151.36|10
1732742140000|2024-11-27 21:15:40|24231.08|24151.08|24223.96|24143.96|24231.85|24151.85|24223.96|24143.96|10
1732742150000|2024-11-27 21:15:50|24223.89|24143.89|24222.07|24142.07|24223.89|24143.89|24222.07|24142.07|9
1732742160000|2024-11-27 21:16:00|24221.49|24141.49|24219.31|24139.31|24222.22|24142.22|24219.31|24139.31|10
1732742170000|2024-11-27 21:16:10|24219.32|24139.32|24209.3|24129.3|24219.32|24139.32|24209.3|24129.3|10
1732742180000|2024-11-27 21:16:20|24208.2|24128.2|24212.18|24132.18|24212.18|24132.18|24207.52|24127.52|10
1732742190000|2024-11-27 21:16:30|24213.56|24133.56|24212.35|24132.35|24215.19|24135.19|24212.2|24132.2|10
1732742200000|2024-11-27 21:16:40|24213.83|24133.83|24213.89|24133.89|24215.16|24135.16|24213.73|24133.73|10
1732742210000|2024-11-27 21:16:50|24214.38|24134.38|24214.49|24134.49|24215.08|24135.08|24214.38|24134.38|10
1732742220000|2024-11-27 21:17:00|24214.98|24134.98|24217.83|24137.83|24217.83|24137.83|24214.98|24134.98|10
1732742230000|2024-11-27 21:17:10|24218.04|24138.04|24218.03|24138.03|24218.96|24138.96|24218.03|24138.03|10
1732742240000|2024-11-27 21:17:20|24218.01|24138.01|24213.45|24133.45|24218.01|24138.01|24213.45|24133.45|10
1732742250000|2024-11-27 21:17:30|24212.54|24132.54|24210.12|24130.12|24212.54|24132.54|24210.12|24130.12|9
1732742260000|2024-11-27 21:17:40|24210.08|24130.08|24206.69|24126.69|24210.08|24130.08|24206.68|24126.68|10
1732742270000|2024-11-27 21:17:50|24206.77|24126.77|24213.65|24133.65|24214.38|24134.38|24206.77|24126.77|10
1732742280000|2024-11-27 21:18:00|24213.4|24133.4|24215.35|24135.35|24216.88|24136.88|24213.4|24133.4|10
1732742290000|2024-11-27 21:18:10|24217.34|24137.34|24219.33|24139.33|24219.84|24139.84|24217.34|24137.34|10
1732742300000|2024-11-27 21:18:20|24219.3|24139.3|24215.1|24135.1|24219.44|24139.44|24215.1|24135.1|10
1732742310000|2024-11-27 21:18:30|24214.7|24134.7|24208.82|24128.82|24214.7|24134.7|24208.82|24128.82|10
1732742320000|2024-11-27 21:18:40|24208.96|24128.96|24208.88|24128.88|24209.5|24129.5|24208.86|24128.86|10
1732742330000|2024-11-27 21:18:50|24208.55|24128.55|24203.63|24123.63|24208.87|24128.87|24203.63|24123.63|10
1732742340000|2024-11-27 21:19:00|24203.29|24123.29|24205.32|24125.32|24206.26|24126.26|24203.29|24123.29|10
1732742350000|2024-11-27 21:19:10|24205.11|24125.11|24207.36|24127.36|24207.36|24127.36|24205.11|24125.11|10
1732742360000|2024-11-27 21:19:20|24206.73|24126.73|24207.39|24127.39|24207.87|24127.87|24206.3|24126.3|10
1732742370000|2024-11-27 21:19:30|24207.66|24127.66|24209.36|24129.36|24209.36|24129.36|24207.05|24127.05|10
1732742380000|2024-11-27 21:19:40|24209.49|24129.49|24212.42|24132.42|24212.77|24132.77|24209.49|24129.49|10
1732742390000|2024-11-27 21:19:50|24212.31|24132.31|24211.77|24131.77|24212.31|24132.31|24211.23|24131.23|9
1732742400000|2024-11-27 21:20:00|24212.09|24132.09|24209.59|24129.59|24212.46|24132.46|24209.59|24129.59|10
1732742410000|2024-11-27 21:20:10|24209.16|24129.16|24212.02|24132.02|24212.02|24132.02|24208|24128|10
1732742420000|2024-11-27 21:20:20|24211.63|24131.63|24207.96|24127.96|24212.36|24132.36|24207.96|24127.96|10
1732742430000|2024-11-27 21:20:30|24207.34|24127.34|24200.09|24120.09|24207.34|24127.34|24199.07|24119.07|10
1732742440000|2024-11-27 21:20:40|24200.68|24120.68|24200.35|24120.35|24201.93|24121.93|24200.35|24120.35|10
1732742450000|2024-11-27 21:20:50|24200.18|24120.18|24196.94|24116.94|24200.18|24120.18|24196.77|24116.77|10
1732742460000|2024-11-27 21:21:00|24196.84|24116.84|24192.37|24112.37|24196.84|24116.84|24192.37|24112.37|10
1732742470000|2024-11-27 21:21:10|24192.71|24112.71|24192.3|24112.3|24193.67|24113.67|24192.19|24112.19|10
1732742480000|2024-11-27 21:21:20|24192.45|24112.45|24192.16|24112.16|24194.79|24114.79|24192.16|24112.16|10
1732742490000|2024-11-27 21:21:30|24192.39|24112.39|24190.84|24110.84|24192.39|24112.39|24188.53|24108.53|10
1732742500000|2024-11-27 21:21:40|24190.29|24110.29|24190.32|24110.32|24190.42|24110.42|24189.22|24109.22|8
1732742510000|2024-11-27 21:21:50|24190.21|24110.21|24190.74|24110.74|24190.74|24110.74|24190.21|24110.21|10
1732742520000|2024-11-27 21:22:00|24190.77|24110.77|24192.08|24112.08|24192.39|24112.39|24190.76|24110.76|9
1732742530000|2024-11-27 21:22:10|24192.16|24112.16|24191.83|24111.83|24192.47|24112.47|24190.43|24110.43|10
1732742540000|2024-11-27 21:22:20|24192.32|24112.32|24193.74|24113.74|24193.74|24113.74|24191.91|24111.91|10
1732742550000|2024-11-27 21:22:30|24194.22|24114.22|24194.2|24114.2|24194.4|24114.4|24194.03|24114.03|10
1732742560000|2024-11-27 21:22:40|24193.85|24113.85|24182.35|24102.35|24194.22|24114.22|24182.35|24102.35|10
1732742570000|2024-11-27 21:22:50|24181.36|24101.36|24179.69|24099.69|24181.36|24101.36|24178.95|24098.95|10
1732742580000|2024-11-27 21:23:00|24179.96|24099.96|24180.37|24100.37|24180.37|24100.37|24178.22|24098.22|10
1732742590000|2024-11-27 21:23:10|24180.81|24100.81|24180.45|24100.45|24180.81|24100.81|24179.5|24099.5|10
1732742600000|2024-11-27 21:23:20|24180.43|24100.43|24179.52|24099.52|24180.43|24100.43|24179.17|24099.17|10
1732742610000|2024-11-27 21:23:30|24179.55|24099.55|24176.76|24096.76|24180.14|24100.14|24176.76|24096.76|9
1732742620000|2024-11-27 21:23:40|24177.26|24097.26|24176.38|24096.38|24177.29|24097.29|24175.83|24095.83|10
1732742630000|2024-11-27 21:23:50|24176.3|24096.3|24177.19|24097.19|24177.22|24097.22|24175.48|24095.48|10
1732742640000|2024-11-27 21:24:00|24177.05|24097.05|24177.44|24097.44|24177.55|24097.55|24176.48|24096.48|10
1732742650000|2024-11-27 21:24:10|24177.2|24097.2|24176.05|24096.05|24177.24|24097.24|24175.71|24095.71|10
1732742660000|2024-11-27 21:24:20|24175.6|24095.6|24172.85|24092.85|24175.6|24095.6|24172.85|24092.85|10
1732742670000|2024-11-27 21:24:30|24172.9|24092.9|24172.99|24092.99|24173.93|24093.93|24172.28|24092.28|9
1732742680000|2024-11-27 21:24:40|24173.1|24093.1|24171.26|24091.26|24173.1|24093.1|24171.26|24091.26|10
1732742690000|2024-11-27 21:24:50|24171.09|24091.09|24169.34|24089.34|24171.09|24091.09|24168.83|24088.83|10
1732742700000|2024-11-27 21:25:00|24168.86|24088.86|24167.76|24087.76|24168.86|24088.86|24167.76|24087.76|10
1732742710000|2024-11-27 21:25:10|24167.16|24087.16|24157.42|24077.42|24167.16|24087.16|24157.42|24077.42|10
1732742720000|2024-11-27 21:25:20|24156.92|24076.92|24148.3|24068.3|24156.92|24076.92|24148.3|24068.3|10
1732742730000|2024-11-27 21:25:30|24148.58|24068.58|24146.9|24066.9|24148.82|24068.82|24146.58|24066.58|9
1732742740000|2024-11-27 21:25:40|24146.82|24066.82|24143.29|24063.29|24146.82|24066.82|24143.21|24063.21|10
1732742750000|2024-11-27 21:25:50|24139.81|24059.81|24129.74|24049.74|24139.81|24059.81|24129.6|24049.6|10
1732742760000|2024-11-27 21:26:00|24129.41|24049.41|24130.62|24050.62|24130.62|24050.62|24128.69|24048.69|10
1732742770000|2024-11-27 21:26:10|24130.65|24050.65|24128.28|24048.28|24130.77|24050.77|24127.92|24047.92|9
1732742780000|2024-11-27 21:26:20|24129.16|24049.16|24129.77|24049.77|24130.07|24050.07|24129.01|24049.01|10
1732742790000|2024-11-27 21:26:30|24131.32|24051.32|24127.69|24047.69|24131.32|24051.32|24127.69|24047.69|10
1732742800000|2024-11-27 21:26:40|24127.36|24047.36|24126.31|24046.31|24127.36|24047.36|24125.71|24045.71|10
1732742810000|2024-11-27 21:26:50|24126.29|24046.29|24127.02|24047.02|24127.51|24047.51|24126.29|24046.29|9
1732742820000|2024-11-27 21:27:00|24127.62|24047.62|24128.41|24048.41|24130.46|24050.46|24127.62|24047.62|10
1732742830000|2024-11-27 21:27:10|24129.48|24049.48|24128.05|24048.05|24129.87|24049.87|24127.85|24047.85|10
1732742840000|2024-11-27 21:27:20|24128.23|24048.23|24125.47|24045.47|24129.28|24049.28|24125.47|24045.47|10
1732742850000|2024-11-27 21:27:30|24125.65|24045.65|24121.04|24041.04|24125.65|24045.65|24121.04|24041.04|10
1732742860000|2024-11-27 21:27:40|24120.62|24040.62|24113.74|24033.74|24121.21|24041.21|24113.74|24033.74|10
1732742870000|2024-11-27 21:27:50|24108.71|24028.71|24100.36|24020.36|24108.71|24028.71|24100.36|24020.36|10
1732742880000|2024-11-27 21:28:00|24099.83|24019.83|24088.52|24008.52|24099.83|24019.83|24088.52|24008.52|10
1732742890000|2024-11-27 21:28:10|24088.46|24008.46|24091.98|24011.98|24092.08|24012.08|24088.34|24008.34|10
1732742900000|2024-11-27 21:28:20|24091.11|24011.11|24093.73|24013.73|24093.77|24013.77|24090.42|24010.42|10
1732742910000|2024-11-27 21:28:30|24093.65|24013.65|24096.4|24016.4|24096.52|24016.52|24093.65|24013.65|10
1732742920000|2024-11-27 21:28:40|24096.34|24016.34|24104.52|24024.52|24104.52|24024.52|24096.34|24016.34|10
1732742930000|2024-11-27 21:28:50|24104.71|24024.71|24104.53|24024.53|24105.01|24025.01|24104.08|24024.08|10
1732742940000|2024-11-27 21:29:00|24104.13|24024.13|24115.19|24035.19|24115.19|24035.19|24104.13|24024.13|10
1732742950000|2024-11-27 21:29:10|24115.7|24035.7|24119.53|24039.53|24121.25|24041.25|24115.54|24035.54|10
1732742960000|2024-11-27 21:29:20|24119.65|24039.65|24120.53|24040.53|24121.15|24041.15|24119.01|24039.01|9
1732742970000|2024-11-27 21:29:30|24120.44|24040.44|24120.34|24040.34|24121.77|24041.77|24120.34|24040.34|10
1732742980000|2024-11-27 21:29:40|24119.97|24039.97|24120.52|24040.52|24120.52|24040.52|24118.83|24038.83|10
1732742990000|2024-11-27 21:29:50|24121.38|24041.38|24120.11|24040.11|24121.38|24041.38|24119.33|24039.33|10
1732743000000|2024-11-27 21:30:00|24120.39|24040.39|24118.79|24038.79|24121.58|24041.58|24118.79|24038.79|10
1732743010000|2024-11-27 21:30:10|24118.68|24038.68|24114.43|24034.43|24118.68|24038.68|24113.87|24033.87|10
1732743020000|2024-11-27 21:30:20|24114.1|24034.1|24110.49|24030.49|24114.1|24034.1|24110.19|24030.19|10
1732743030000|2024-11-27 21:30:30|24110.95|24030.95|24104.44|24024.44|24110.95|24030.95|24102.87|24022.87|10
1732743040000|2024-11-27 21:30:40|24104.5|24024.5|24106|24026|24106.19|24026.19|24104.5|24024.5|9
1732743050000|2024-11-27 21:30:50|24105|24025|24102.67|24022.67|24105.62|24025.62|24102.67|24022.67|10
1732743060000|2024-11-27 21:31:00|24102.55|24022.55|24102.59|24022.59|24102.96|24022.96|24101.99|24021.99|10
1732743070000|2024-11-27 21:31:10|24102.44|24022.44|24097.98|24017.98|24102.44|24022.44|24097.98|24017.98|10
1732743080000|2024-11-27 21:31:20|24098.06|24018.06|24102.43|24022.43|24102.43|24022.43|24098.06|24018.06|10
1732743090000|2024-11-27 21:31:30|24102.42|24022.42|24103.98|24023.98|24104.49|24024.49|24102.24|24022.24|10
1732743100000|2024-11-27 21:31:40|24103.06|24023.06|24102.06|24022.06|24103.06|24023.06|24102.06|24022.06|10
1732743110000|2024-11-27 21:31:50|24101.55|24021.55|24105.46|24025.46|24105.46|24025.46|24101.55|24021.55|10
1732743120000|2024-11-27 21:32:00|24105.57|24025.57|24102.95|24022.95|24106.72|24026.72|24102.95|24022.95|10
1732743130000|2024-11-27 21:32:10|24102.54|24022.54|24094.14|24014.14|24102.54|24022.54|24094.12|24014.12|10
1732743140000|2024-11-27 21:32:20|24094.01|24014.01|24095.96|24015.96|24095.96|24015.96|24093.4|24013.4|10
1732743150000|2024-11-27 21:32:30|24095.77|24015.77|24097.39|24017.39|24097.45|24017.45|24095.72|24015.72|10
1732743160000|2024-11-27 21:32:40|24098.25|24018.25|24098.66|24018.66|24099.32|24019.32|24098.09|24018.09|9
1732743170000|2024-11-27 21:32:50|24098.14|24018.14|24104.72|24024.72|24105.88|24025.88|24098.14|24018.14|10
1732743180000|2024-11-27 21:33:00|24104.37|24024.37|24105.39|24025.39|24105.87|24025.87|24104.21|24024.21|10
1732743190000|2024-11-27 21:33:10|24105.9|24025.9|24110.48|24030.48|24110.48|24030.48|24105.9|24025.9|10
1732743200000|2024-11-27 21:33:20|24111.63|24031.63|24113.14|24033.14|24113.85|24033.85|24111.63|24031.63|10
1732743210000|2024-11-27 21:33:30|24113.11|24033.11|24114.83|24034.83|24115.53|24035.53|24113.11|24033.11|10
1732743220000|2024-11-27 21:33:40|24114.44|24034.44|24115.19|24035.19|24116.14|24036.14|24114.44|24034.44|9
1732743230000|2024-11-27 21:33:50|24115.02|24035.02|24117.82|24037.82|24117.82|24037.82|24115.02|24035.02|10
1732743240000|2024-11-27 21:34:00|24117.46|24037.46|24121.03|24041.03|24121.03|24041.03|24117.23|24037.23|10
1732743250000|2024-11-27 21:34:10|24121.23|24041.23|24119.26|24039.26|24122.43|24042.43|24119.01|24039.01|10
1732743260000|2024-11-27 21:34:20|24118.43|24038.43|24119.44|24039.44|24119.44|24039.44|24118.43|24038.43|10
1732743270000|2024-11-27 21:34:30|24119.17|24039.17|24119.31|24039.31|24119.45|24039.45|24118.54|24038.54|10
1732743280000|2024-11-27 21:34:40|24119.19|24039.19|24127.34|24047.34|24127.34|24047.34|24119.19|24039.19|10
1732743290000|2024-11-27 21:34:50|24128.04|24048.04|24129.29|24049.29|24129.57|24049.57|24127.71|24047.71|10
1732743300000|2024-11-27 21:35:00|24129.32|24049.32|24132.65|24052.65|24132.65|24052.65|24129.32|24049.32|10
1732743310000|2024-11-27 21:35:10|24132.51|24052.51|24132.44|24052.44|24132.51|24052.51|24131.84|24051.84|10
1732743320000|2024-11-27 21:35:20|24132.41|24052.41|24132.98|24052.98|24133.17|24053.17|24132.41|24052.41|10
1732743330000|2024-11-27 21:35:30|24132.84|24052.84|24133.03|24053.03|24133.03|24053.03|24130.62|24050.62|10
1732743340000|2024-11-27 21:35:40|24132.71|24052.71|24133.75|24053.75|24134.11|24054.11|24132.71|24052.71|9
1732743350000|2024-11-27 21:35:50|24133.73|24053.73|24133.03|24053.03|24133.73|24053.73|24132.67|24052.67|9
1732743360000|2024-11-27 21:36:00|24132.93|24052.93|24130.89|24050.89|24132.93|24052.93|24130.89|24050.89|10
1732743370000|2024-11-27 21:36:10|24130.23|24050.23|24130.84|24050.84|24130.84|24050.84|24129.71|24049.71|10
1732743380000|2024-11-27 21:36:20|24130.93|24050.93|24131.57|24051.57|24131.57|24051.57|24129.74|24049.74|10
1732743390000|2024-11-27 21:36:30|24131.58|24051.58|24132.44|24052.44|24132.48|24052.48|24131.58|24051.58|10
1732743400000|2024-11-27 21:36:40|24132.38|24052.38|24132.04|24052.04|24132.38|24052.38|24130.69|24050.69|10
1732743410000|2024-11-27 21:36:50|24131.78|24051.78|24131.71|24051.71|24131.78|24051.78|24130.99|24050.99|10
1732743420000|2024-11-27 21:37:00|24131.66|24051.66|24136.31|24056.31|24136.58|24056.58|24131.66|24051.66|10
1732743430000|2024-11-27 21:37:10|24136.49|24056.49|24134.81|24054.81|24136.61|24056.61|24134.81|24054.81|10
1732743440000|2024-11-27 21:37:20|24134.88|24054.88|24135.02|24055.02|24135.31|24055.31|24134.8|24054.8|10
1732743450000|2024-11-27 21:37:30|24135.49|24055.49|24135.56|24055.56|24135.93|24055.93|24135.49|24055.49|10
1732743460000|2024-11-27 21:37:40|24135.73|24055.73|24137.88|24057.88|24137.94|24057.94|24135.73|24055.73|10
1732743470000|2024-11-27 21:37:50|24137.56|24057.56|24138.81|24058.81|24138.81|24058.81|24137.56|24057.56|10
1732743480000|2024-11-27 21:38:00|24138.89|24058.89|24141.21|24061.21|24141.21|24061.21|24138.8|24058.8|9
1732743490000|2024-11-27 21:38:10|24141.83|24061.83|24147.27|24067.27|24147.27|24067.27|24141.83|24061.83|10
1732743500000|2024-11-27 21:38:20|24147.58|24067.58|24147.72|24067.72|24147.8|24067.8|24146.79|24066.79|10
1732743510000|2024-11-27 21:38:30|24147.78|24067.78|24147.33|24067.33|24147.78|24067.78|24146.61|24066.61|10
1732743520000|2024-11-27 21:38:40|24147.4|24067.4|24145.48|24065.48|24147.43|24067.43|24145.48|24065.48|10
1732743530000|2024-11-27 21:38:50|24145.07|24065.07|24143.74|24063.74|24145.1|24065.1|24143.51|24063.51|9
1732743540000|2024-11-27 21:39:00|24143.79|24063.79|24145.33|24065.33|24145.33|24065.33|24143.44|24063.44|8
1732743550000|2024-11-27 21:39:10|24145.39|24065.39|24146.26|24066.26|24146.26|24066.26|24144.88|24064.88|10
1732743560000|2024-11-27 21:39:20|24146.64|24066.64|24150.4|24070.4|24151.08|24071.08|24146.47|24066.47|10
1732743570000|2024-11-27 21:39:30|24151.35|24071.35|24153.55|24073.55|24153.55|24073.55|24151.35|24071.35|10
1732743580000|2024-11-27 21:39:40|24153.18|24073.18|24152.43|24072.43|24153.56|24073.56|24151.78|24071.78|10
1732743590000|2024-11-27 21:39:50|24152.9|24072.9|24157.5|24077.5|24157.5|24077.5|24152.68|24072.68|10
1732743600000|2024-11-27 21:40:00|24157.3|24077.3|24168.51|24088.51|24168.51|24088.51|24157.2|24077.2|10
1732743610000|2024-11-27 21:40:10|24169.17|24089.17|24169.39|24089.39|24171.66|24091.66|24169.17|24089.17|10
1732743620000|2024-11-27 21:40:20|24169.2|24089.2|24175.24|24095.24|24175.7|24095.7|24168.48|24088.48|10
1732743630000|2024-11-27 21:40:30|24175.1|24095.1|24177.12|24097.12|24177.12|24097.12|24175.01|24095.01|10
1732743640000|2024-11-27 21:40:40|24178.25|24098.25|24181.15|24101.15|24181.15|24101.15|24178.25|24098.25|9
1732743650000|2024-11-27 21:40:50|24181.76|24101.76|24183.96|24103.96|24183.96|24103.96|24181.76|24101.76|10
1732743660000|2024-11-27 21:41:00|24184.84|24104.84|24189.57|24109.57|24190.22|24110.22|24184.84|24104.84|10
1732743670000|2024-11-27 21:41:10|24188.86|24108.86|24189.35|24109.35|24189.35|24109.35|24188.56|24108.56|8
1732743680000|2024-11-27 21:41:20|24189.45|24109.45|24193.03|24113.03|24193.03|24113.03|24189.38|24109.38|10
1732743690000|2024-11-27 21:41:30|24192.7|24112.7|24191.26|24111.26|24192.98|24112.98|24191.26|24111.26|10
1732743700000|2024-11-27 21:41:40|24191.34|24111.34|24191.48|24111.48|24192.3|24112.3|24191.24|24111.24|10
1732743710000|2024-11-27 21:41:50|24192.38|24112.38|24193.75|24113.75|24194.17|24114.17|24192.38|24112.38|10
1732743720000|2024-11-27 21:42:00|24194.27|24114.27|24193.45|24113.45|24194.27|24114.27|24193.19|24113.19|10
1732743730000|2024-11-27 21:42:10|24193.9|24113.9|24192.94|24112.94|24195.05|24115.05|24192.44|24112.44|10
1732743740000|2024-11-27 21:42:20|24192.95|24112.95|24190.63|24110.63|24193.38|24113.38|24190.26|24110.26|10
1732743750000|2024-11-27 21:42:30|24189.81|24109.81|24185.46|24105.46|24190.34|24110.34|24184.96|24104.96|10
1732743760000|2024-11-27 21:42:40|24185.82|24105.82|24183.71|24103.71|24185.82|24105.82|24183.71|24103.71|10
1732743770000|2024-11-27 21:42:50|24182.78|24102.78|24182.11|24102.11|24182.87|24102.87|24182.04|24102.04|10
1732743780000|2024-11-27 21:43:00|24182.1|24102.1|24183.62|24103.62|24183.92|24103.92|24181.98|24101.98|10
1732743790000|2024-11-27 21:43:10|24184.07|24104.07|24181.79|24101.79|24185.08|24105.08|24181.79|24101.79|10
1732743800000|2024-11-27 21:43:20|24181.77|24101.77|24179.1|24099.1|24181.77|24101.77|24178.58|24098.58|10
1732743810000|2024-11-27 21:43:30|24179.18|24099.18|24178.7|24098.7|24179.3|24099.3|24178.31|24098.31|10
1732743820000|2024-11-27 21:43:40|24178.8|24098.8|24179.16|24099.16|24179.31|24099.31|24178.36|24098.36|10
1732743830000|2024-11-27 21:43:50|24179.35|24099.35|24184.85|24104.85|24184.85|24104.85|24179.35|24099.35|10
1732743840000|2024-11-27 21:44:00|24184.65|24104.65|24184.51|24104.51|24184.75|24104.75|24184|24104|10
1732743850000|2024-11-27 21:44:10|24184.72|24104.72|24186.08|24106.08|24186.08|24106.08|24184.4|24104.4|10
1732743860000|2024-11-27 21:44:20|24186.42|24106.42|24185.1|24105.1|24187|24107|24185.1|24105.1|10
1732743870000|2024-11-27 21:44:30|24184.84|24104.84|24181.61|24101.61|24184.84|24104.84|24181.61|24101.61|10
1732743880000|2024-11-27 21:44:40|24181.28|24101.28|24181.4|24101.4|24181.5|24101.5|24180.84|24100.84|10
1732743890000|2024-11-27 21:44:50|24181.18|24101.18|24180.6|24100.6|24181.34|24101.34|24180.6|24100.6|9
1732743900000|2024-11-27 21:45:00|24180.53|24100.53|24180.19|24100.19|24180.72|24100.72|24179.94|24099.94|10
1732743910000|2024-11-27 21:45:10|24180.21|24100.21|24181.86|24101.86|24181.88|24101.88|24180.1|24100.1|10
1732743920000|2024-11-27 21:45:20|24181.85|24101.85|24176.03|24096.03|24181.85|24101.85|24176.03|24096.03|10
1732743930000|2024-11-27 21:45:30|24175.38|24095.38|24171.97|24091.97|24175.38|24095.38|24171.83|24091.83|10
1732743940000|2024-11-27 21:45:40|24172.41|24092.41|24170.19|24090.19|24172.41|24092.41|24168.67|24088.67|10
1732743950000|2024-11-27 21:45:50|24171.28|24091.28|24172.78|24092.78|24173.42|24093.42|24171.13|24091.13|10
1732743960000|2024-11-27 21:46:00|24172.63|24092.63|24171.56|24091.56|24172.68|24092.68|24171.39|24091.39|10
1732743970000|2024-11-27 21:46:10|24171.6|24091.6|24173.46|24093.46|24173.46|24093.46|24171.6|24091.6|10
1732743980000|2024-11-27 21:46:20|24171.77|24091.77|24168.58|24088.58|24171.77|24091.77|24165.34|24085.34|10
1732743990000|2024-11-27 21:46:30|24168.81|24088.81|24174.47|24094.47|24175.9|24095.9|24168.19|24088.19|10
1732744000000|2024-11-27 21:46:40|24173.89|24093.89|24173.71|24093.71|24174.43|24094.43|24173.71|24093.71|10
1732744010000|2024-11-27 21:46:50|24173.79|24093.79|24170.2|24090.2|24173.79|24093.79|24169.08|24089.08|10
1732744020000|2024-11-27 21:47:00|24170.42|24090.42|24168.01|24088.01|24170.42|24090.42|24167.28|24087.28|10
1732744030000|2024-11-27 21:47:10|24168.35|24088.35|24171.36|24091.36|24171.36|24091.36|24167.8|24087.8|10
1732744040000|2024-11-27 21:47:20|24173.34|24093.34|24178.81|24098.81|24178.81|24098.81|24173.34|24093.34|10
1732744050000|2024-11-27 21:47:30|24179|24099|24180|24100|24180.43|24100.43|24179|24099|10
1732744060000|2024-11-27 21:47:40|24180.01|24100.01|24188.57|24108.57|24188.57|24108.57|24180.01|24100.01|10
1732744070000|2024-11-27 21:47:50|24188.67|24108.67|24178.95|24098.95|24189.53|24109.53|24178.95|24098.95|10
1732744080000|2024-11-27 21:48:00|24178.94|24098.94|24183.56|24103.56|24183.56|24103.56|24178.94|24098.94|10
1732744090000|2024-11-27 21:48:10|24183.74|24103.74|24188.35|24108.35|24189.19|24109.19|24182.39|24102.39|10
1732744100000|2024-11-27 21:48:20|24189.35|24109.35|24192.39|24112.39|24192.39|24112.39|24189.35|24109.35|10
1732744110000|2024-11-27 21:48:30|24191.74|24111.74|24192.51|24112.51|24192.51|24112.51|24191.4|24111.4|10
1732744120000|2024-11-27 21:48:40|24191.61|24111.61|24192.86|24112.86|24192.88|24112.88|24190.84|24110.84|10
1732744130000|2024-11-27 21:48:50|24192.78|24112.78|24195.19|24115.19|24195.19|24115.19|24192.78|24112.78|10
1732744140000|2024-11-27 21:49:00|24195.23|24115.23|24193.12|24113.12|24195.23|24115.23|24193.12|24113.12|10
1732744150000|2024-11-27 21:49:10|24192.51|24112.51|24187.84|24107.84|24192.51|24112.51|24187.84|24107.84|10
1732744160000|2024-11-27 21:49:20|24188.24|24108.24|24185.9|24105.9|24188.24|24108.24|24185.86|24105.86|10
1732744170000|2024-11-27 21:49:30|24185.49|24105.49|24183.47|24103.47|24185.49|24105.49|24183.23|24103.23|9
1732744180000|2024-11-27 21:49:40|24183.22|24103.22|24175.91|24095.91|24183.22|24103.22|24175.91|24095.91|10
1732744190000|2024-11-27 21:49:50|24175.86|24095.86|24169.13|24089.13|24175.86|24095.86|24168.91|24088.91|10
1732744200000|2024-11-27 21:50:00|24168.49|24088.49|24159.5|24079.5|24168.49|24088.49|24159.5|24079.5|10
1732744210000|2024-11-27 21:50:10|24158.41|24078.41|24150.78|24070.78|24158.41|24078.41|24150.08|24070.08|10
1732744220000|2024-11-27 21:50:20|24150.6|24070.6|24150.14|24070.14|24152.03|24072.03|24150.14|24070.14|10
1732744230000|2024-11-27 21:50:30|24150.06|24070.06|24149.49|24069.49|24150.06|24070.06|24149.35|24069.35|9
1732744240000|2024-11-27 21:50:40|24150.27|24070.27|24154.26|24074.26|24154.41|24074.41|24150.18|24070.18|10
1732744250000|2024-11-27 21:50:50|24154.89|24074.89|24160.25|24080.25|24160.25|24080.25|24154.89|24074.89|10
1732744260000|2024-11-27 21:51:00|24161.94|24081.94|24159.69|24079.69|24162.05|24082.05|24159.18|24079.18|10
1732744270000|2024-11-27 21:51:10|24159.63|24079.63|24159.73|24079.73|24160.12|24080.12|24159.13|24079.13|10
1732744280000|2024-11-27 21:51:20|24159.52|24079.52|24159.78|24079.78|24159.78|24079.78|24159.47|24079.47|9
1732744290000|2024-11-27 21:51:30|24159.97|24079.97|24161.8|24081.8|24162.6|24082.6|24159.97|24079.97|10
1732744300000|2024-11-27 21:51:40|24161.2|24081.2|24161.73|24081.73|24162.1|24082.1|24161.2|24081.2|10
1732744310000|2024-11-27 21:51:50|24161.83|24081.83|24159.22|24079.22|24161.97|24081.97|24159.22|24079.22|10
1732744320000|2024-11-27 21:52:00|24159.31|24079.31|24157.49|24077.49|24159.31|24079.31|24157.49|24077.49|9
1732744330000|2024-11-27 21:52:10|24157.39|24077.39|24157.06|24077.06|24157.39|24077.39|24154.21|24074.21|10
1732744340000|2024-11-27 21:52:20|24157.12|24077.12|24154.44|24074.44|24157.15|24077.15|24153.79|24073.79|10
1732744350000|2024-11-27 21:52:30|24154.31|24074.31|24152.03|24072.03|24155.22|24075.22|24152.03|24072.03|9
1732744360000|2024-11-27 21:52:40|24151.89|24071.89|24152.06|24072.06|24152.06|24072.06|24151.47|24071.47|8
1732744370000|2024-11-27 21:52:50|24149.84|24069.84|24148.21|24068.21|24149.84|24069.84|24147.58|24067.58|10
1732744380000|2024-11-27 21:53:00|24147.46|24067.46|24145.45|24065.45|24147.46|24067.46|24145.34|24065.34|10
1732744390000|2024-11-27 21:53:10|24145.7|24065.7|24147.26|24067.26|24147.26|24067.26|24145.63|24065.63|10
1732744400000|2024-11-27 21:53:20|24147.23|24067.23|24147|24067|24147.76|24067.76|24146.71|24066.71|9
1732744410000|2024-11-27 21:53:30|24146.93|24066.93|24146.81|24066.81|24147.27|24067.27|24146.81|24066.81|10
1732744420000|2024-11-27 21:53:40|24147.48|24067.48|24150.4|24070.4|24151.07|24071.07|24147.38|24067.38|10
1732744430000|2024-11-27 21:53:50|24150.29|24070.29|24147.68|24067.68|24151.09|24071.09|24147.68|24067.68|10
1732744440000|2024-11-27 21:54:00|24147.66|24067.66|24144.46|24064.46|24147.69|24067.69|24144.46|24064.46|10
1732744450000|2024-11-27 21:54:10|24143.89|24063.89|24137.88|24057.88|24143.89|24063.89|24137.21|24057.21|10
1732744460000|2024-11-27 21:54:20|24137.56|24057.56|24137.15|24057.15|24138.29|24058.29|24136.95|24056.95|10
1732744470000|2024-11-27 21:54:30|24137.24|24057.24|24133.9|24053.9|24137.24|24057.24|24133.9|24053.9|10
1732744480000|2024-11-27 21:54:40|24133.86|24053.86|24133.8|24053.8|24134.98|24054.98|24133.72|24053.72|10
1732744490000|2024-11-27 21:54:50|24132.93|24052.93|24131.39|24051.39|24132.93|24052.93|24131.18|24051.18|9
1732744500000|2024-11-27 21:55:00|24131.54|24051.54|24131.11|24051.11|24132.2|24052.2|24129.74|24049.74|10
1732744510000|2024-11-27 21:55:10|24131.54|24051.54|24131.62|24051.62|24131.98|24051.98|24130.76|24050.76|10
1732744520000|2024-11-27 21:55:20|24131.63|24051.63|24133.93|24053.93|24133.93|24053.93|24131.63|24051.63|10
1732744530000|2024-11-27 21:55:30|24134.4|24054.4|24135.32|24055.32|24135.32|24055.32|24133.62|24053.62|9
1732744540000|2024-11-27 21:55:40|24134.58|24054.58|24137.71|24057.71|24138.05|24058.05|24134.58|24054.58|10
1732744550000|2024-11-27 21:55:50|24137.96|24057.96|24141.53|24061.53|24141.53|24061.53|24137.46|24057.46|9
1732744560000|2024-11-27 21:56:00|24142.23|24062.23|24141.7|24061.7|24142.47|24062.47|24141.64|24061.64|10
1732744570000|2024-11-27 21:56:10|24141.77|24061.77|24141.79|24061.79|24141.99|24061.99|24141.36|24061.36|10
1732744580000|2024-11-27 21:56:20|24141.8|24061.8|24141.04|24061.04|24142.31|24062.31|24141.04|24061.04|10
1732744590000|2024-11-27 21:56:30|24141.26|24061.26|24140.06|24060.06|24141.26|24061.26|24140.06|24060.06|10
1732744600000|2024-11-27 21:56:40|24139.55|24059.55|24138.07|24058.07|24140.13|24060.13|24138.06|24058.06|10
1732744610000|2024-11-27 21:56:50|24137.99|24057.99|24139.32|24059.32|24139.32|24059.32|24137.99|24057.99|9
1732744620000|2024-11-27 21:57:00|24139.44|24059.44|24140.23|24060.23|24140.23|24060.23|24139.33|24059.33|10
1732744630000|2024-11-27 21:57:10|24140.59|24060.59|24139.08|24059.08|24140.59|24060.59|24138.62|24058.62|10
1732744640000|2024-11-27 21:57:20|24138.2|24058.2|24138.78|24058.78|24139.65|24059.65|24138.16|24058.16|10
1732744650000|2024-11-27 21:57:30|24138.7|24058.7|24140.14|24060.14|24140.69|24060.69|24138.25|24058.25|9
1732744660000|2024-11-27 21:57:40|24140.17|24060.17|24143.09|24063.09|24143.1|24063.1|24140.17|24060.17|10
1732744670000|2024-11-27 21:57:50|24142.96|24062.96|24141.61|24061.61|24142.96|24062.96|24141.32|24061.32|9
1732744680000|2024-11-27 21:58:00|24141.59|24061.59|24141.96|24061.96|24142.04|24062.04|24141.28|24061.28|10
1732744690000|2024-11-27 21:58:10|24141.97|24061.97|24145.89|24065.89|24145.89|24065.89|24141.97|24061.97|10
1732744700000|2024-11-27 21:58:20|24146.05|24066.05|24145.52|24065.52|24146.27|24066.27|24145.52|24065.52|10
1732744710000|2024-11-27 21:58:30|24145.81|24065.81|24148.19|24068.19|24148.19|24068.19|24145.81|24065.81|10
1732744720000|2024-11-27 21:58:40|24148.26|24068.26|24150.36|24070.36|24150.71|24070.71|24148.26|24068.26|10
1732744730000|2024-11-27 21:58:50|24150.35|24070.35|24151.99|24071.99|24151.99|24071.99|24150.17|24070.17|9
1732744740000|2024-11-27 21:59:00|24152.16|24072.16|24160.96|24080.96|24161.1|24081.1|24152.16|24072.16|10
1732744750000|2024-11-27 21:59:10|24160.87|24080.87|24164.41|24084.41|24164.68|24084.68|24160.87|24080.87|10
1732744760000|2024-11-27 21:59:20|24165.07|24085.07|24166.07|24086.07|24166.57|24086.57|24165.07|24085.07|10
1732744770000|2024-11-27 21:59:30|24165.94|24085.94|24167.07|24087.07|24167.17|24087.17|24165.93|24085.93|10
1732744780000|2024-11-27 21:59:40|24167.46|24087.46|24167.16|24087.16|24168.22|24088.22|24167.16|24087.16|9
1732744790000|2024-11-27 21:59:50|24167.49|24087.49|24169.09|24089.09|24169.09|24089.09|24167.49|24087.49|10
1732744800000|2024-11-27 22:00:00|24170.13|24090.13|24171|24091|24172.15|24092.15|24170.13|24090.13|10
1732744810000|2024-11-27 22:00:10|24170.33|24090.33|24172.38|24092.38|24172.94|24092.94|24169.42|24089.42|10
1732744820000|2024-11-27 22:00:20|24173.04|24093.04|24173.44|24093.44|24174.92|24094.92|24173.04|24093.04|10
1732744830000|2024-11-27 22:00:30|24173.03|24093.03|24170.96|24090.96|24173.03|24093.03|24170.96|24090.96|10
1732744840000|2024-11-27 22:00:40|24170.88|24090.88|24170.62|24090.62|24172.03|24092.03|24170.62|24090.62|10
1732744850000|2024-11-27 22:00:50|24170.47|24090.47|24173.31|24093.31|24173.31|24093.31|24170.37|24090.37|10
1732744860000|2024-11-27 22:01:00|24173.94|24093.94|24177.95|24097.95|24177.95|24097.95|24173.94|24093.94|10
1732744870000|2024-11-27 22:01:10|24177.78|24097.78|24178.31|24098.31|24178.45|24098.45|24177.78|24097.78|9
1732744880000|2024-11-27 22:01:20|24178.28|24098.28|24181.19|24101.19|24181.19|24101.19|24177.79|24097.79|9
1732744890000|2024-11-27 22:01:30|24180.81|24100.81|24181.44|24101.44|24181.91|24101.91|24180.73|24100.73|10
1732744900000|2024-11-27 22:01:40|24181.41|24101.41|24183.41|24103.41|24183.41|24103.41|24181.32|24101.32|10
1732744910000|2024-11-27 22:01:50|24184.09|24104.09|24184.94|24104.94|24185.49|24105.49|24183.84|24103.84|10
1732744920000|2024-11-27 22:02:00|24186.61|24106.61|24188.36|24108.36|24188.92|24108.92|24186.61|24106.61|9
1732744930000|2024-11-27 22:02:10|24188.16|24108.16|24193.64|24113.64|24193.89|24113.89|24187.88|24107.88|10
1732744940000|2024-11-27 22:02:20|24193.95|24113.95|24200.46|24120.46|24200.46|24120.46|24193.95|24113.95|10
1732744950000|2024-11-27 22:02:30|24201.92|24121.92|24209.46|24129.46|24209.46|24129.46|24201.84|24121.84|10
1732744960000|2024-11-27 22:02:40|24209.72|24129.72|24211.57|24131.57|24212.11|24132.11|24209.72|24129.72|10
1732744970000|2024-11-27 22:02:50|24210.6|24130.6|24212.92|24132.92|24212.92|24132.92|24210.23|24130.23|10
1732744980000|2024-11-27 22:03:00|24213.67|24133.67|24226.05|24146.05|24226.05|24146.05|24213.45|24133.45|10
1732744990000|2024-11-27 22:03:10|24226.24|24146.24|24224.7|24144.7|24226.42|24146.42|24224.56|24144.56|10
1732745000000|2024-11-27 22:03:20|24227.26|24147.26|24228.8|24148.8|24228.8|24148.8|24227.26|24147.26|10
1732745010000|2024-11-27 22:03:30|24228.65|24148.65|24222.52|24142.52|24228.65|24148.65|24222.52|24142.52|10
1732745020000|2024-11-27 22:03:40|24222.65|24142.65|24221.56|24141.56|24222.73|24142.73|24221.5|24141.5|10
1732745030000|2024-11-27 22:03:50|24221.35|24141.35|24219.4|24139.4|24221.35|24141.35|24219.4|24139.4|10
1732745040000|2024-11-27 22:04:00|24219.31|24139.31|24222.88|24142.88|24222.92|24142.92|24217.8|24137.8|10
1732745050000|2024-11-27 22:04:10|24222.7|24142.7|24222.74|24142.74|24223|24143|24221.75|24141.75|10
1732745060000|2024-11-27 22:04:20|24222.29|24142.29|24221.62|24141.62|24222.67|24142.67|24221.46|24141.46|10
1732745070000|2024-11-27 22:04:30|24221.7|24141.7|24224.91|24144.91|24225.25|24145.25|24221.7|24141.7|9
1732745080000|2024-11-27 22:04:40|24224.89|24144.89|24227|24147|24227|24147|24224.89|24144.89|9
1732745090000|2024-11-27 22:04:50|24227.05|24147.05|24226.29|24146.29|24227.82|24147.82|24226.29|24146.29|10
1732745100000|2024-11-27 22:05:00|24226.93|24146.93|24230.94|24150.94|24230.94|24150.94|24226.41|24146.41|10
1732745110000|2024-11-27 22:05:10|24231.7|24151.7|24234.42|24154.42|24234.6|24154.6|24231.7|24151.7|10
1732745120000|2024-11-27 22:05:20|24235.5|24155.5|24232.52|24152.52|24235.5|24155.5|24231.69|24151.69|10
1732745130000|2024-11-27 22:05:30|24232.24|24152.24|24235.79|24155.79|24236.94|24156.94|24232.24|24152.24|10
1732745140000|2024-11-27 22:05:40|24234.79|24154.79|24240.3|24160.3|24240.3|24160.3|24234.79|24154.79|10
1732745150000|2024-11-27 22:05:50|24239.75|24159.75|24238.38|24158.38|24239.86|24159.86|24238.23|24158.23|10
1732745160000|2024-11-27 22:06:00|24238.47|24158.47|24251.58|24171.58|24251.58|24171.58|24238.46|24158.46|10
1732745170000|2024-11-27 22:06:10|24251.72|24171.72|24260.58|24180.58|24260.58|24180.58|24251.72|24171.72|10
1732745180000|2024-11-27 22:06:20|24260.86|24180.86|24254.08|24174.08|24261.09|24181.09|24254.08|24174.08|10
1732745190000|2024-11-27 22:06:30|24253.73|24173.73|24242.32|24162.32|24253.73|24173.73|24242.32|24162.32|10
1732745200000|2024-11-27 22:06:40|24240.96|24160.96|24236.85|24156.85|24240.96|24160.96|24236.85|24156.85|10
1732745210000|2024-11-27 22:06:50|24236.65|24156.65|24233.96|24153.96|24236.65|24156.65|24232.99|24152.99|10
1732745220000|2024-11-27 22:07:00|24234.49|24154.49|24235.42|24155.42|24235.49|24155.49|24232.95|24152.95|10
1732745230000|2024-11-27 22:07:10|24234.33|24154.33|24222.12|24142.12|24234.33|24154.33|24222.12|24142.12|10
1732745240000|2024-11-27 22:07:20|24219.62|24139.62|24213.91|24133.91|24219.62|24139.62|24213.91|24133.91|9
1732745250000|2024-11-27 22:07:30|24213.93|24133.93|24212.23|24132.23|24213.93|24133.93|24211.17|24131.17|10
1732745260000|2024-11-27 22:07:40|24212.29|24132.29|24212.08|24132.08|24212.57|24132.57|24210.96|24130.96|10
1732745270000|2024-11-27 22:07:50|24213.57|24133.57|24215.85|24135.85|24216.8|24136.8|24213.57|24133.57|10
1732745280000|2024-11-27 22:08:00|24216.89|24136.89|24216.7|24136.7|24216.92|24136.92|24214.77|24134.77|10
1732745290000|2024-11-27 22:08:10|24214.78|24134.78|24211.22|24131.22|24216.14|24136.14|24211.22|24131.22|10
1732745300000|2024-11-27 22:08:20|24210.87|24130.87|24212.51|24132.51|24212.51|24132.51|24209.89|24129.89|10
1732745310000|2024-11-27 22:08:30|24213.79|24133.79|24209.33|24129.33|24213.79|24133.79|24209.22|24129.22|10
1732745320000|2024-11-27 22:08:40|24209.61|24129.61|24210.87|24130.87|24211.76|24131.76|24209.43|24129.43|10
1732745330000|2024-11-27 22:08:50|24210.97|24130.97|24205.73|24125.73|24210.97|24130.97|24205.31|24125.31|10
1732745340000|2024-11-27 22:09:00|24205.3|24125.3|24204.47|24124.47|24206.35|24126.35|24203.47|24123.47|10
1732745350000|2024-11-27 22:09:10|24204.59|24124.59|24201|24121|24205.33|24125.33|24200.96|24120.96|10
1732745360000|2024-11-27 22:09:20|24199.45|24119.45|24198.43|24118.43|24199.45|24119.45|24197.87|24117.87|9
1732745370000|2024-11-27 22:09:30|24199.19|24119.19|24202.08|24122.08|24202.42|24122.42|24199.19|24119.19|10
1732745380000|2024-11-27 22:09:40|24202.18|24122.18|24203.39|24123.39|24203.7|24123.7|24202.18|24122.18|10
1732745390000|2024-11-27 22:09:50|24203.13|24123.13|24198.62|24118.62|24204.52|24124.52|24198.62|24118.62|9
1732745400000|2024-11-27 22:10:00|24197.77|24117.77|24200.96|24120.96|24200.96|24120.96|24197.48|24117.48|10
1732745410000|2024-11-27 22:10:10|24201.41|24121.41|24199.05|24119.05|24202.21|24122.21|24199.05|24119.05|10
1732745420000|2024-11-27 22:10:20|24199.09|24119.09|24197.03|24117.03|24199.09|24119.09|24196.63|24116.63|10
1732745430000|2024-11-27 22:10:30|24196.97|24116.97|24192.85|24112.85|24196.97|24116.97|24192.85|24112.85|9
1732745440000|2024-11-27 22:10:40|24192.77|24112.77|24193.49|24113.49|24193.54|24113.54|24192.77|24112.77|10
1732745450000|2024-11-27 22:10:50|24192.76|24112.76|24195.26|24115.26|24195.33|24115.33|24192.51|24112.51|10
1732745460000|2024-11-27 22:11:00|24195.15|24115.15|24192.22|24112.22|24195.61|24115.61|24192.22|24112.22|9
1732745470000|2024-11-27 22:11:10|24192.04|24112.04|24191.41|24111.41|24192.04|24112.04|24190.84|24110.84|10
1732745480000|2024-11-27 22:11:20|24191.93|24111.93|24189.57|24109.57|24192.6|24112.6|24189.57|24109.57|9
1732745490000|2024-11-27 22:11:30|24188.79|24108.79|24187.08|24107.08|24188.79|24108.79|24186.65|24106.65|10
1732745500000|2024-11-27 22:11:40|24188.55|24108.55|24185.67|24105.67|24188.55|24108.55|24185.02|24105.02|10
1732745510000|2024-11-27 22:11:50|24185.72|24105.72|24186.58|24106.58|24186.58|24106.58|24185.72|24105.72|10
1732745520000|2024-11-27 22:12:00|24187.33|24107.33|24188.08|24108.08|24188.08|24108.08|24187.1|24107.1|10
1732745530000|2024-11-27 22:12:10|24187.56|24107.56|24192.96|24112.96|24193.32|24113.32|24186.48|24106.48|10
1732745540000|2024-11-27 22:12:20|24191.77|24111.77|24195.91|24115.91|24195.91|24115.91|24191.77|24111.77|10
1732745550000|2024-11-27 22:12:30|24200.06|24120.06|24217.97|24137.97|24217.97|24137.97|24200.06|24120.06|10
1732745560000|2024-11-27 22:12:40|24218.54|24138.54|24222.25|24142.25|24222.25|24142.25|24218.54|24138.54|10
1732745570000|2024-11-27 22:12:50|24221.9|24141.9|24221.76|24141.76|24223.77|24143.77|24221.76|24141.76|9
1732745580000|2024-11-27 22:13:00|24221.77|24141.77|24224.24|24144.24|24224.24|24144.24|24221.55|24141.55|10
1732745590000|2024-11-27 22:13:10|24224.69|24144.69|24224.91|24144.91|24227.63|24147.63|24223.81|24143.81|10
1732745600000|2024-11-27 22:13:20|24225.22|24145.22|24218.92|24138.92|24225.22|24145.22|24218.92|24138.92|10
1732745610000|2024-11-27 22:13:30|24218.06|24138.06|24215.49|24135.49|24218.21|24138.21|24215.49|24135.49|10
1732745620000|2024-11-27 22:13:40|24215.73|24135.73|24213.62|24133.62|24216.02|24136.02|24213.62|24133.62|10
1732745630000|2024-11-27 22:13:50|24213.09|24133.09|24203.3|24123.3|24213.32|24133.32|24203.3|24123.3|10
1732745640000|2024-11-27 22:14:00|24203.09|24123.09|24205.74|24125.74|24206.04|24126.04|24203.09|24123.09|10
1732745650000|2024-11-27 22:14:10|24206.1|24126.1|24209.87|24129.87|24209.87|24129.87|24206.1|24126.1|10
1732745660000|2024-11-27 22:14:20|24209.47|24129.47|24213.69|24133.69|24213.69|24133.69|24209.47|24129.47|10
1732745670000|2024-11-27 22:14:30|24214.29|24134.29|24215.51|24135.51|24215.51|24135.51|24214.29|24134.29|10
1732745680000|2024-11-27 22:14:40|24216.17|24136.17|24217.83|24137.83|24219.25|24139.25|24216.17|24136.17|10
1732745690000|2024-11-27 22:14:50|24217.75|24137.75|24217.54|24137.54|24220.78|24140.78|24217.39|24137.39|10
1732745700000|2024-11-27 22:15:00|24217.8|24137.8|24213.5|24133.5|24217.8|24137.8|24212.19|24132.19|10
1732745710000|2024-11-27 22:15:10|24212.87|24132.87|24215.06|24135.06|24215.48|24135.48|24212.87|24132.87|10
1732745720000|2024-11-27 22:15:20|24214.39|24134.39|24207.55|24127.55|24214.57|24134.57|24207.55|24127.55|10
1732745730000|2024-11-27 22:15:30|24206.96|24126.96|24201.14|24121.14|24206.96|24126.96|24201.14|24121.14|10
1732745740000|2024-11-27 22:15:40|24200.95|24120.95|24196.45|24116.45|24201.62|24121.62|24196.45|24116.45|10
1732745750000|2024-11-27 22:15:50|24195.96|24115.96|24194.66|24114.66|24196.05|24116.05|24194.66|24114.66|10
1732745760000|2024-11-27 22:16:00|24195.52|24115.52|24200.49|24120.49|24200.49|24120.49|24195.52|24115.52|10
1732745770000|2024-11-27 22:16:10|24201.34|24121.34|24202.47|24122.47|24202.51|24122.51|24201.34|24121.34|10
1732745780000|2024-11-27 22:16:20|24204.03|24124.03|24211.5|24131.5|24211.71|24131.71|24204.03|24124.03|10
1732745790000|2024-11-27 22:16:30|24212.09|24132.09|24217.75|24137.75|24217.75|24137.75|24212.09|24132.09|10
1732745800000|2024-11-27 22:16:40|24218.24|24138.24|24226.61|24146.61|24226.61|24146.61|24218.21|24138.21|10
1732745810000|2024-11-27 22:16:50|24227.04|24147.04|24228.25|24148.25|24228.69|24148.69|24227.04|24147.04|10
1732745820000|2024-11-27 22:17:00|24228.86|24148.86|24229.62|24149.62|24229.64|24149.64|24228.86|24148.86|10
1732745830000|2024-11-27 22:17:10|24230.18|24150.18|24230.17|24150.17|24230.38|24150.38|24229.88|24149.88|10
1732745840000|2024-11-27 22:17:20|24230.23|24150.23|24230.01|24150.01|24231.56|24151.56|24230.01|24150.01|10
1732745850000|2024-11-27 22:17:30|24230.37|24150.37|24232.43|24152.43|24232.43|24152.43|24230.37|24150.37|10
1732745860000|2024-11-27 22:17:40|24232.52|24152.52|24233.75|24153.75|24234.44|24154.44|24232.52|24152.52|10
1732745870000|2024-11-27 22:17:50|24233.82|24153.82|24236.37|24156.37|24236.37|24156.37|24233.82|24153.82|10
1732745880000|2024-11-27 22:18:00|24236.67|24156.67|24260.72|24180.72|24260.94|24180.94|24236.67|24156.67|10
1732745890000|2024-11-27 22:18:10|24260.82|24180.82|24256.53|24176.53|24260.82|24180.82|24255.87|24175.87|10
1732745900000|2024-11-27 22:18:20|24256.96|24176.96|24259.03|24179.03|24260.25|24180.25|24256.96|24176.96|10
1732745910000|2024-11-27 22:18:30|24258.79|24178.79|24257.16|24177.16|24258.79|24178.79|24257.16|24177.16|10
1732745920000|2024-11-27 22:18:40|24256.53|24176.53|24249.45|24169.45|24256.53|24176.53|24249.36|24169.36|10
1732745930000|2024-11-27 22:18:50|24249.35|24169.35|24247.13|24167.13|24249.35|24169.35|24244.41|24164.41|10
1732745940000|2024-11-27 22:19:00|24247.49|24167.49|24245.43|24165.43|24248.96|24168.96|24244.93|24164.93|10
1732745950000|2024-11-27 22:19:10|24244.92|24164.92|24235.67|24155.67|24244.92|24164.92|24235.61|24155.61|10
1732745960000|2024-11-27 22:19:20|24235.57|24155.57|24233.2|24153.2|24235.57|24155.57|24233.04|24153.04|10
1732745970000|2024-11-27 22:19:30|24233.37|24153.37|24236.31|24156.31|24236.34|24156.34|24233.35|24153.35|10
1732745980000|2024-11-27 22:19:40|24236.85|24156.85|24231.69|24151.69|24236.85|24156.85|24231.69|24151.69|10
1732745990000|2024-11-27 22:19:50|24231.68|24151.68|24227.66|24147.66|24231.68|24151.68|24227.66|24147.66|10
1732746000000|2024-11-27 22:20:00|24227.13|24147.13|24226.6|24146.6|24227.28|24147.28|24225.96|24145.96|10
1732746010000|2024-11-27 22:20:10|24227.1|24147.1|24228.17|24148.17|24228.18|24148.18|24226.86|24146.86|10
1732746020000|2024-11-27 22:20:20|24228.28|24148.28|24233.26|24153.26|24233.26|24153.26|24228.28|24148.28|9
1732746030000|2024-11-27 22:20:30|24233.71|24153.71|24235.67|24155.67|24235.67|24155.67|24233.61|24153.61|10
1732746040000|2024-11-27 22:20:40|24235.69|24155.69|24240.02|24160.02|24240.02|24160.02|24235.55|24155.55|10
1732746050000|2024-11-27 22:20:50|24240.75|24160.75|24245.36|24165.36|24245.51|24165.51|24240.75|24160.75|10
1732746060000|2024-11-27 22:21:00|24247.27|24167.27|24249.05|24169.05|24249.15|24169.15|24247.27|24167.27|10
1732746070000|2024-11-27 22:21:10|24250.36|24170.36|24255.17|24175.17|24255.17|24175.17|24250.18|24170.18|10
1732746080000|2024-11-27 22:21:20|24255.32|24175.32|24264.45|24184.45|24264.45|24184.45|24254.43|24174.43|10
1732746090000|2024-11-27 22:21:30|24264.63|24184.63|24272.54|24192.54|24272.54|24192.54|24264.63|24184.63|10
1732746100000|2024-11-27 22:21:40|24272.93|24192.93|24268.38|24188.38|24272.93|24192.93|24268.38|24188.38|10
1732746110000|2024-11-27 22:21:50|24268.5|24188.5|24260.17|24180.17|24268.61|24188.61|24260.02|24180.02|10
1732746120000|2024-11-27 22:22:00|24260.79|24180.79|24258.98|24178.98|24261.39|24181.39|24258.98|24178.98|10
1732746130000|2024-11-27 22:22:10|24258.22|24178.22|24256.87|24176.87|24258.22|24178.22|24256.07|24176.07|10
1732746140000|2024-11-27 22:22:20|24257.37|24177.37|24257.07|24177.07|24258.23|24178.23|24256.64|24176.64|10
1732746150000|2024-11-27 22:22:30|24257.32|24177.32|24255.92|24175.92|24257.32|24177.32|24255.92|24175.92|10
1732746160000|2024-11-27 22:22:40|24255.85|24175.85|24252.66|24172.66|24255.85|24175.85|24252.66|24172.66|10
1732746170000|2024-11-27 22:22:50|24252.46|24172.46|24251.04|24171.04|24252.46|24172.46|24251.04|24171.04|10
1732746180000|2024-11-27 22:23:00|24250.99|24170.99|24248.92|24168.92|24250.99|24170.99|24248.51|24168.51|10
1732746190000|2024-11-27 22:23:10|24249.07|24169.07|24246.91|24166.91|24249.07|24169.07|24245.94|24165.94|10
1732746200000|2024-11-27 22:23:20|24247.18|24167.18|24246.67|24166.67|24247.18|24167.18|24246.41|24166.41|10
1732746210000|2024-11-27 22:23:30|24247.08|24167.08|24250.25|24170.25|24250.52|24170.52|24246.98|24166.98|10
1732746220000|2024-11-27 22:23:40|24250.14|24170.14|24252.72|24172.72|24252.72|24172.72|24250.13|24170.13|10
1732746230000|2024-11-27 22:23:50|24252.54|24172.54|24252.86|24172.86|24253.1|24173.1|24252.33|24172.33|10
1732746240000|2024-11-27 22:24:00|24253.04|24173.04|24259.8|24179.8|24259.8|24179.8|24253.04|24173.04|10
1732746250000|2024-11-27 22:24:10|24259.24|24179.24|24261.46|24181.46|24262.17|24182.17|24259.24|24179.24|10
1732746260000|2024-11-27 22:24:20|24261.09|24181.09|24263.7|24183.7|24263.7|24183.7|24261.09|24181.09|9
1732746270000|2024-11-27 22:24:30|24263.85|24183.85|24266.72|24186.72|24266.76|24186.76|24263.85|24183.85|10
1732746280000|2024-11-27 22:24:40|24266.82|24186.82|24265.05|24185.05|24266.82|24186.82|24265.03|24185.03|10
1732746290000|2024-11-27 22:24:50|24265|24185|24267.43|24187.43|24267.43|24187.43|24265|24185|9
1732746300000|2024-11-27 22:25:00|24267.75|24187.75|24272.15|24192.15|24272.15|24192.15|24267.75|24187.75|10
1732746310000|2024-11-27 22:25:10|24272.28|24192.28|24274.9|24194.9|24274.9|24194.9|24271.29|24191.29|10
1732746320000|2024-11-27 22:25:20|24275.25|24195.25|24275.83|24195.83|24276.55|24196.55|24275.14|24195.14|10
1732746330000|2024-11-27 22:25:30|24276.23|24196.23|24277.17|24197.17|24277.45|24197.45|24276.2|24196.2|9
1732746340000|2024-11-27 22:25:40|24276.38|24196.38|24279.59|24199.59|24279.59|24199.59|24275.84|24195.84|10
1732746350000|2024-11-27 22:25:50|24279.08|24199.08|24280.37|24200.37|24280.5|24200.5|24278.54|24198.54|10
1732746360000|2024-11-27 22:26:00|24280|24200|24280.6|24200.6|24281.31|24201.31|24279.93|24199.93|10
1732746370000|2024-11-27 22:26:10|24279.96|24199.96|24281.3|24201.3|24281.85|24201.85|24279.96|24199.96|10
1732746380000|2024-11-27 22:26:20|24281.31|24201.31|24286.28|24206.28|24286.28|24206.28|24281.31|24201.31|10
1732746390000|2024-11-27 22:26:30|24286.33|24206.33|24288.63|24208.63|24288.63|24208.63|24285.73|24205.73|10
1732746400000|2024-11-27 22:26:40|24288.57|24208.57|24288.72|24208.72|24290.49|24210.49|24288.57|24208.57|10
1732746410000|2024-11-27 22:26:50|24288.69|24208.69|24288.02|24208.02|24289.05|24209.05|24287.79|24207.79|9
1732746420000|2024-11-27 22:27:00|24288.66|24208.66|24292.92|24212.92|24293.72|24213.72|24288.16|24208.16|10
1732746430000|2024-11-27 22:27:10|24292.93|24212.93|24292.72|24212.72|24294.15|24214.15|24289.71|24209.71|10
1732746440000|2024-11-27 22:27:20|24291.81|24211.81|24290.91|24210.91|24291.81|24211.81|24288.72|24208.72|9
1732746450000|2024-11-27 22:27:30|24290.96|24210.96|24301.03|24221.03|24301.03|24221.03|24290.96|24210.96|10
1732746460000|2024-11-27 22:27:40|24300.58|24220.58|24304.51|24224.51|24304.51|24224.51|24300.19|24220.19|10
1732746470000|2024-11-27 22:27:50|24305.42|24225.42|24307.26|24227.26|24307.26|24227.26|24305.42|24225.42|9
1732746480000|2024-11-27 22:28:00|24307.29|24227.29|24317|24237|24317|24237|24307.16|24227.16|10
1732746490000|2024-11-27 22:28:10|24317.48|24237.48|24318.58|24238.58|24320.44|24240.44|24316.7|24236.7|10
1732746500000|2024-11-27 22:28:20|24318.32|24238.32|24317|24237|24318.49|24238.49|24316.97|24236.97|10
1732746510000|2024-11-27 22:28:30|24316.42|24236.42|24313.12|24233.12|24316.68|24236.68|24313.1|24233.1|10
1732746520000|2024-11-27 22:28:40|24312.99|24232.99|24311.78|24231.78|24313.09|24233.09|24311.78|24231.78|9
1732746530000|2024-11-27 22:28:50|24309.48|24229.48|24304.46|24224.46|24309.48|24229.48|24304.46|24224.46|10
1732746540000|2024-11-27 22:29:00|24304.2|24224.2|24307.11|24227.11|24307.11|24227.11|24303.37|24223.37|10
1732746550000|2024-11-27 22:29:10|24305.98|24225.98|24310.7|24230.7|24310.7|24230.7|24305.98|24225.98|9
1732746560000|2024-11-27 22:29:20|24310.74|24230.74|24306.42|24226.42|24310.74|24230.74|24306.42|24226.42|10
1732746570000|2024-11-27 22:29:30|24306.24|24226.24|24303.61|24223.61|24306.24|24226.24|24303.61|24223.61|10
1732746580000|2024-11-27 22:29:40|24305.1|24225.1|24297.4|24217.4|24307.2|24227.2|24297.34|24217.34|10
1732746590000|2024-11-27 22:29:50|24297.79|24217.79|24307.09|24227.09|24307.09|24227.09|24297.79|24217.79|10
1732746600000|2024-11-27 22:30:00|24307.17|24227.17|24304.45|24224.45|24307.17|24227.17|24301.49|24221.49|9
1732746610000|2024-11-27 22:30:10|24304.44|24224.44|24306.73|24226.73|24306.73|24226.73|24304.17|24224.17|10
1732746620000|2024-11-27 22:30:20|24307.06|24227.06|24307.06|24227.06|24309.39|24229.39|24306.51|24226.51|10
1732746630000|2024-11-27 22:30:30|24307|24227|24310.49|24230.49|24310.49|24230.49|24306.94|24226.94|10
1732746640000|2024-11-27 22:30:40|24310.56|24230.56|24311.21|24231.21|24311.69|24231.69|24310.56|24230.56|10
1732746650000|2024-11-27 22:30:50|24311.12|24231.12|24314.25|24234.25|24314.25|24234.25|24311.04|24231.04|10
1732746660000|2024-11-27 22:31:00|24314.43|24234.43|24324.3|24244.3|24324.47|24244.47|24313.36|24233.36|9
1732746670000|2024-11-27 22:31:10|24324.51|24244.51|24321.62|24241.62|24325.15|24245.15|24321.43|24241.43|10
1732746680000|2024-11-27 22:31:20|24321.55|24241.55|24322.38|24242.38|24322.38|24242.38|24321.46|24241.46|10
1732746690000|2024-11-27 22:31:30|24322.16|24242.16|24323.25|24243.25|24323.25|24243.25|24322.16|24242.16|10
1732746700000|2024-11-27 22:31:40|24323.26|24243.26|24320.91|24240.91|24323.29|24243.29|24320.81|24240.81|9
1732746710000|2024-11-27 22:31:50|24320.43|24240.43|24321.07|24241.07|24321.67|24241.67|24320.43|24240.43|10
1732746720000|2024-11-27 22:32:00|24320.78|24240.78|24320.43|24240.43|24320.95|24240.95|24319.52|24239.52|10
1732746730000|2024-11-27 22:32:10|24319.93|24239.93|24319.25|24239.25|24320.02|24240.02|24318.93|24238.93|10
1732746740000|2024-11-27 22:32:20|24318.84|24238.84|24313.47|24233.47|24318.84|24238.84|24313.47|24233.47|10
1732746750000|2024-11-27 22:32:30|24312|24232|24312.28|24232.28|24312.8|24232.8|24311.84|24231.84|10
1732746760000|2024-11-27 22:32:40|24312.21|24232.21|24311.83|24231.83|24312.32|24232.32|24311.81|24231.81|10
1732746770000|2024-11-27 22:32:50|24311.91|24231.91|24311.06|24231.06|24311.91|24231.91|24310.44|24230.44|10
1732746780000|2024-11-27 22:33:00|24311.35|24231.35|24314.56|24234.56|24314.94|24234.94|24311.35|24231.35|10
1732746790000|2024-11-27 22:33:10|24314.27|24234.27|24314.18|24234.18|24314.5|24234.5|24314.17|24234.17|10
1732746800000|2024-11-27 22:33:20|24313.77|24233.77|24314.89|24234.89|24314.89|24234.89|24313.38|24233.38|10
1732746810000|2024-11-27 22:33:30|24315.23|24235.23|24319.71|24239.71|24319.71|24239.71|24315.23|24235.23|10
1732746820000|2024-11-27 22:33:40|24319.97|24239.97|24321.72|24241.72|24321.72|24241.72|24319.69|24239.69|10
1732746830000|2024-11-27 22:33:50|24322.07|24242.07|24323.18|24243.18|24324.33|24244.33|24322.07|24242.07|10
1732746840000|2024-11-27 22:34:00|24323.44|24243.44|24323.93|24243.93|24324.38|24244.38|24323.19|24243.19|10
1732746850000|2024-11-27 22:34:10|24324.03|24244.03|24322.77|24242.77|24324.44|24244.44|24322.77|24242.77|10
1732746860000|2024-11-27 22:34:20|24322.73|24242.73|24323.38|24243.38|24323.75|24243.75|24322.73|24242.73|10
1732746870000|2024-11-27 22:34:30|24323.61|24243.61|24328.1|24248.1|24328.1|24248.1|24323.61|24243.61|10
1732746880000|2024-11-27 22:34:40|24328.11|24248.11|24328.43|24248.43|24328.43|24248.43|24327.93|24247.93|10
1732746890000|2024-11-27 22:34:50|24328.48|24248.48|24329.28|24249.28|24329.37|24249.37|24328.39|24248.39|8
1732746900000|2024-11-27 22:35:00|24329.53|24249.53|24330.78|24250.78|24330.9|24250.9|24329.53|24249.53|10
1732746910000|2024-11-27 22:35:10|24330.92|24250.92|24334.84|24254.84|24334.84|24254.84|24330.92|24250.92|10
1732746920000|2024-11-27 22:35:20|24334.63|24254.63|24338.41|24258.41|24338.41|24258.41|24334.63|24254.63|10
1732746930000|2024-11-27 22:35:30|24338.62|24258.62|24346.74|24266.74|24346.74|24266.74|24338.62|24258.62|10
1732746940000|2024-11-27 22:35:40|24346.93|24266.93|24343.68|24263.68|24346.93|24266.93|24343.68|24263.68|10
1732746950000|2024-11-27 22:35:50|24343.66|24263.66|24344.49|24264.49|24344.49|24264.49|24343.21|24263.21|10
1732746960000|2024-11-27 22:36:00|24344.61|24264.61|24345.72|24265.72|24346.37|24266.37|24342.77|24262.77|10
1732746970000|2024-11-27 22:36:10|24347.17|24267.17|24347.71|24267.71|24348.04|24268.04|24347.17|24267.17|10
1732746980000|2024-11-27 22:36:20|24347.84|24267.84|24347.9|24267.9|24349.41|24269.41|24347.39|24267.39|10
1732746990000|2024-11-27 22:36:30|24347.81|24267.81|24342.4|24262.4|24348.45|24268.45|24342.4|24262.4|10
1732747000000|2024-11-27 22:36:40|24342.46|24262.46|24345.1|24265.1|24345.1|24265.1|24342.23|24262.23|10
1732747010000|2024-11-27 22:36:50|24347.11|24267.11|24343.56|24263.56|24347.11|24267.11|24343.17|24263.17|10
1732747020000|2024-11-27 22:37:00|24343.32|24263.32|24341.85|24261.85|24343.32|24263.32|24341.85|24261.85|10
1732747030000|2024-11-27 22:37:10|24340.43|24260.43|24334.08|24254.08|24340.43|24260.43|24334.08|24254.08|10
1732747040000|2024-11-27 22:37:20|24332.84|24252.84|24320.57|24240.57|24332.84|24252.84|24320.57|24240.57|10
1732747050000|2024-11-27 22:37:30|24320.8|24240.8|24322.29|24242.29|24322.29|24242.29|24319.82|24239.82|10
1732747060000|2024-11-27 22:37:40|24322.17|24242.17|24324.22|24244.22|24325.03|24245.03|24322.17|24242.17|10
1732747070000|2024-11-27 22:37:50|24324.24|24244.24|24323.56|24243.56|24324.5|24244.5|24323.16|24243.16|10
1732747080000|2024-11-27 22:38:00|24323.57|24243.57|24324.37|24244.37|24324.37|24244.37|24322.97|24242.97|10
1732747090000|2024-11-27 22:38:10|24324.17|24244.17|24317.26|24237.26|24324.17|24244.17|24317.26|24237.26|10
1732747100000|2024-11-27 22:38:20|24316.52|24236.52|24314.95|24234.95|24316.52|24236.52|24314.72|24234.72|9
1732747110000|2024-11-27 22:38:30|24313.87|24233.87|24314.72|24234.72|24314.72|24234.72|24313.83|24233.83|9
1732747120000|2024-11-27 22:38:40|24313.86|24233.86|24317.84|24237.84|24317.84|24237.84|24313.08|24233.08|10
1732747130000|2024-11-27 22:38:50|24318.09|24238.09|24318.38|24238.38|24321.86|24241.86|24318.09|24238.09|10
1732747140000|2024-11-27 22:39:00|24318.68|24238.68|24319.57|24239.57|24319.57|24239.57|24317.6|24237.6|9
1732747150000|2024-11-27 22:39:10|24319.72|24239.72|24320.14|24240.14|24320.67|24240.67|24319.72|24239.72|10
1732747160000|2024-11-27 22:39:20|24320.19|24240.19|24318.08|24238.08|24320.19|24240.19|24317.58|24237.58|10
1732747170000|2024-11-27 22:39:30|24317.36|24237.36|24314.53|24234.53|24317.36|24237.36|24314.14|24234.14|10
1732747180000|2024-11-27 22:39:40|24314.09|24234.09|24313.73|24233.73|24314.09|24234.09|24313.38|24233.38|10
1732747190000|2024-11-27 22:39:50|24313.76|24233.76|24312.15|24232.15|24313.76|24233.76|24312.08|24232.08|10
1732747200000|2024-11-27 22:40:00|24311.99|24231.99|24312.12|24232.12|24313.03|24233.03|24311.87|24231.87|10
1732747210000|2024-11-27 22:40:10|24312.18|24232.18|24309.71|24229.71|24312.4|24232.4|24309.71|24229.71|10
1732747220000|2024-11-27 22:40:20|24310.02|24230.02|24310.88|24230.88|24310.9|24230.9|24310.02|24230.02|8
1732747230000|2024-11-27 22:40:30|24310.82|24230.82|24312.29|24232.29|24312.29|24232.29|24310.36|24230.36|10
1732747240000|2024-11-27 22:40:40|24313.78|24233.78|24315.12|24235.12|24315.43|24235.43|24313.62|24233.62|10
1732747250000|2024-11-27 22:40:50|24314.09|24234.09|24312.09|24232.09|24314.09|24234.09|24312.06|24232.06|8
1732747260000|2024-11-27 22:41:00|24311.26|24231.26|24312.97|24232.97|24312.97|24232.97|24311.26|24231.26|9
1732747270000|2024-11-27 22:41:10|24313.39|24233.39|24314.57|24234.57|24314.62|24234.62|24313.39|24233.39|10
1732747280000|2024-11-27 22:41:20|24313.92|24233.92|24314.14|24234.14|24314.67|24234.67|24313.92|24233.92|10
1732747290000|2024-11-27 22:41:30|24314.34|24234.34|24314.3|24234.3|24314.37|24234.37|24313.46|24233.46|10
1732747300000|2024-11-27 22:41:40|24315.15|24235.15|24315.35|24235.35|24315.59|24235.59|24315.03|24235.03|10
1732747310000|2024-11-27 22:41:50|24315.79|24235.79|24316.04|24236.04|24316.69|24236.69|24315.79|24235.79|9
1732747320000|2024-11-27 22:42:00|24315.74|24235.74|24313.02|24233.02|24315.74|24235.74|24313.02|24233.02|9
1732747330000|2024-11-27 22:42:10|24311.15|24231.15|24309.76|24229.76|24311.15|24231.15|24309.68|24229.68|10
1732747340000|2024-11-27 22:42:20|24309.91|24229.91|24310.71|24230.71|24311.07|24231.07|24309.9|24229.9|9
1732747350000|2024-11-27 22:42:30|24310.82|24230.82|24310.85|24230.85|24311.9|24231.9|24309.99|24229.99|10
1732747360000|2024-11-27 22:42:40|24311.02|24231.02|24310.97|24230.97|24311.62|24231.62|24310.32|24230.32|8
1732747370000|2024-11-27 22:42:50|24310.86|24230.86|24308.45|24228.45|24310.86|24230.86|24308.45|24228.45|10
1732747380000|2024-11-27 22:43:00|24308.41|24228.41|24307.02|24227.02|24309.22|24229.22|24307.02|24227.02|10
1732747390000|2024-11-27 22:43:10|24306.86|24226.86|24304.67|24224.67|24306.86|24226.86|24304.67|24224.67|10
1732747400000|2024-11-27 22:43:20|24304.69|24224.69|24303.48|24223.48|24304.69|24224.69|24303.48|24223.48|10
1732747410000|2024-11-27 22:43:30|24303.29|24223.29|24303.7|24223.7|24303.7|24223.7|24302.52|24222.52|10
1732747420000|2024-11-27 22:43:40|24303.72|24223.72|24304.34|24224.34|24304.37|24224.37|24303.25|24223.25|10
1732747430000|2024-11-27 22:43:50|24304.01|24224.01|24302.72|24222.72|24304.01|24224.01|24301.66|24221.66|10
1732747440000|2024-11-27 22:44:00|24302.1|24222.1|24300.35|24220.35|24302.1|24222.1|24300.35|24220.35|9
1732747450000|2024-11-27 22:44:10|24300.69|24220.69|24301.01|24221.01|24303.86|24223.86|24300.69|24220.69|10
1732747460000|2024-11-27 22:44:20|24300.71|24220.71|24299.09|24219.09|24301.14|24221.14|24298.48|24218.48|10
1732747470000|2024-11-27 22:44:30|24299.5|24219.5|24297.09|24217.09|24299.5|24219.5|24297.09|24217.09|10
1732747480000|2024-11-27 22:44:40|24297.02|24217.02|24295.61|24215.61|24297.04|24217.04|24295.61|24215.61|10
1732747490000|2024-11-27 22:44:50|24295.93|24215.93|24295.92|24215.92|24296.07|24216.07|24295.17|24215.17|9
1732747500000|2024-11-27 22:45:00|24295.73|24215.73|24295.34|24215.34|24295.96|24215.96|24294.86|24214.86|10
1732747510000|2024-11-27 22:45:10|24295.08|24215.08|24295.23|24215.23|24295.7|24215.7|24295.08|24215.08|10
1732747520000|2024-11-27 22:45:20|24295.43|24215.43|24291.54|24211.54|24295.43|24215.43|24291.47|24211.47|10
1732747530000|2024-11-27 22:45:30|24291.25|24211.25|24283.2|24203.2|24291.44|24211.44|24283.2|24203.2|10
1732747540000|2024-11-27 22:45:40|24283.25|24203.25|24282.1|24202.1|24283.25|24203.25|24282.03|24202.03|9
1732747550000|2024-11-27 22:45:50|24280.83|24200.83|24277.55|24197.55|24280.83|24200.83|24277.55|24197.55|10
1732747560000|2024-11-27 22:46:00|24276.53|24196.53|24270.35|24190.35|24276.53|24196.53|24270.35|24190.35|10
1732747570000|2024-11-27 22:46:10|24270.03|24190.03|24269.68|24189.68|24270.03|24190.03|24269.68|24189.68|10
1732747580000|2024-11-27 22:46:20|24269.53|24189.53|24267.41|24187.41|24269.98|24189.98|24267.41|24187.41|10
1732747590000|2024-11-27 22:46:30|24267.5|24187.5|24262.18|24182.18|24267.5|24187.5|24261.61|24181.61|9
1732747600000|2024-11-27 22:46:40|24262.09|24182.09|24261.6|24181.6|24262.14|24182.14|24261.33|24181.33|10
1732747610000|2024-11-27 22:46:50|24259.97|24179.97|24258.44|24178.44|24259.97|24179.97|24257.56|24177.56|10
1732747620000|2024-11-27 22:47:00|24258.42|24178.42|24256.1|24176.1|24259.9|24179.9|24255.97|24175.97|10
1732747630000|2024-11-27 22:47:10|24255.79|24175.79|24255.2|24175.2|24255.79|24175.79|24254.51|24174.51|10
1732747640000|2024-11-27 22:47:20|24255.46|24175.46|24253.53|24173.53|24255.46|24175.46|24253.53|24173.53|10
1732747650000|2024-11-27 22:47:30|24253.5|24173.5|24250.65|24170.65|24253.5|24173.5|24250.6|24170.6|10
1732747660000|2024-11-27 22:47:40|24250.46|24170.46|24246.45|24166.45|24250.46|24170.46|24246.45|24166.45|10
1732747670000|2024-11-27 22:47:50|24245.9|24165.9|24242.73|24162.73|24245.9|24165.9|24242.31|24162.31|10
1732747680000|2024-11-27 22:48:00|24242.79|24162.79|24239.87|24159.87|24243.06|24163.06|24239.87|24159.87|10
1732747690000|2024-11-27 22:48:10|24239.34|24159.34|24236.64|24156.64|24239.34|24159.34|24236.64|24156.64|9
1732747700000|2024-11-27 22:48:20|24236.65|24156.65|24234.7|24154.7|24236.65|24156.65|24234.7|24154.7|9
1732747710000|2024-11-27 22:48:30|24234.68|24154.68|24232.53|24152.53|24234.68|24154.68|24232.43|24152.43|10
1732747720000|2024-11-27 22:48:40|24232.51|24152.51|24232.89|24152.89|24232.95|24152.95|24232.45|24152.45|9
1732747730000|2024-11-27 22:48:50|24232.76|24152.76|24230.71|24150.71|24232.77|24152.77|24230.6|24150.6|10
1732747740000|2024-11-27 22:49:00|24230.81|24150.81|24224.31|24144.31|24230.81|24150.81|24224.31|24144.31|10
1732747750000|2024-11-27 22:49:10|24224.03|24144.03|24225.32|24145.32|24225.32|24145.32|24223.69|24143.69|10
1732747760000|2024-11-27 22:49:20|24225.68|24145.68|24221.3|24141.3|24225.68|24145.68|24221.17|24141.17|10
1732747770000|2024-11-27 22:49:30|24221.24|24141.24|24217.9|24137.9|24221.24|24141.24|24217.75|24137.75|10
1732747780000|2024-11-27 22:49:40|24219.03|24139.03|24218.27|24138.27|24219.72|24139.72|24218.27|24138.27|10
1732747790000|2024-11-27 22:49:50|24218.13|24138.13|24217.37|24137.37|24218.67|24138.67|24217.37|24137.37|10
1732747800000|2024-11-27 22:50:00|24217.1|24137.1|24217.19|24137.19|24217.5|24137.5|24217.1|24137.1|9
1732747810000|2024-11-27 22:50:10|24217.34|24137.34|24216.24|24136.24|24217.34|24137.34|24216.24|24136.24|10
1732747820000|2024-11-27 22:50:20|24216.32|24136.32|24215.31|24135.31|24216.42|24136.42|24215.31|24135.31|10
1732747830000|2024-11-27 22:50:30|24215.48|24135.48|24211.85|24131.85|24215.48|24135.48|24211.83|24131.83|10
1732747840000|2024-11-27 22:50:40|24211.8|24131.8|24213.26|24133.26|24213.47|24133.47|24211.8|24131.8|10
1732747850000|2024-11-27 22:50:50|24213.79|24133.79|24215.99|24135.99|24215.99|24135.99|24213.71|24133.71|10
1732747860000|2024-11-27 22:51:00|24215.93|24135.93|24216.6|24136.6|24217.15|24137.15|24215.93|24135.93|10
1732747870000|2024-11-27 22:51:10|24216.28|24136.28|24215.29|24135.29|24216.63|24136.63|24215.2|24135.2|9
1732747880000|2024-11-27 22:51:20|24215.53|24135.53|24215.37|24135.37|24215.97|24135.97|24214.68|24134.68|10
1732747890000|2024-11-27 22:51:30|24216.9|24136.9|24221.29|24141.29|24221.29|24141.29|24216.9|24136.9|10
1732747900000|2024-11-27 22:51:40|24221.97|24141.97|24223.03|24143.03|24223.64|24143.64|24221.97|24141.97|9
1732747910000|2024-11-27 22:51:50|24223.55|24143.55|24229.59|24149.59|24229.59|24149.59|24222.64|24142.64|10
1732747920000|2024-11-27 22:52:00|24230.22|24150.22|24241.36|24161.36|24241.36|24161.36|24230.22|24150.22|10
1732747930000|2024-11-27 22:52:10|24242.56|24162.56|24241.22|24161.22|24243.21|24163.21|24240.68|24160.68|10
1732747940000|2024-11-27 22:52:20|24241.27|24161.27|24243.05|24163.05|24243.05|24163.05|24240.8|24160.8|9
1732747950000|2024-11-27 22:52:30|24243.78|24163.78|24245.44|24165.44|24245.44|24165.44|24243.78|24163.78|10
1732747960000|2024-11-27 22:52:40|24245.63|24165.63|24247.83|24167.83|24247.97|24167.97|24245.63|24165.63|10
1732747970000|2024-11-27 22:52:50|24247.87|24167.87|24247.45|24167.45|24248.06|24168.06|24247.38|24167.38|10
1732747980000|2024-11-27 22:53:00|24247.78|24167.78|24253.42|24173.42|24253.42|24173.42|24247.78|24167.78|10
1732747990000|2024-11-27 22:53:10|24253.46|24173.46|24254.88|24174.88|24256|24176|24253.46|24173.46|10
1732748000000|2024-11-27 22:53:20|24254.75|24174.75|24257.98|24177.98|24257.98|24177.98|24254.61|24174.61|10
1732748010000|2024-11-27 22:53:30|24258.18|24178.18|24254.55|24174.55|24258.39|24178.39|24254.51|24174.51|9
1732748020000|2024-11-27 22:53:40|24253.87|24173.87|24252.97|24172.97|24254.87|24174.87|24252.92|24172.92|9
1732748030000|2024-11-27 22:53:50|24252.9|24172.9|24253.38|24173.38|24253.38|24173.38|24252.63|24172.63|10
1732748040000|2024-11-27 22:54:00|24253.2|24173.2|24252.65|24172.65|24253.25|24173.25|24252.65|24172.65|10
1732748050000|2024-11-27 22:54:10|24251.65|24171.65|24251.38|24171.38|24252.82|24172.82|24251.27|24171.27|10
1732748060000|2024-11-27 22:54:20|24252.07|24172.07|24251.38|24171.38|24252.07|24172.07|24250.45|24170.45|9
1732748070000|2024-11-27 22:54:30|24251.1|24171.1|24250.81|24170.81|24251.94|24171.94|24250.05|24170.05|10
1732748080000|2024-11-27 22:54:40|24251.16|24171.16|24254.52|24174.52|24254.52|24174.52|24251.16|24171.16|10
1732748090000|2024-11-27 22:54:50|24254.58|24174.58|24256.39|24176.39|24256.89|24176.89|24253.17|24173.17|10
1732748100000|2024-11-27 22:55:00|24256.78|24176.78|24258.88|24178.88|24258.88|24178.88|24256.21|24176.21|10
1732748110000|2024-11-27 22:55:10|24258.93|24178.93|24261.48|24181.48|24261.48|24181.48|24258.93|24178.93|10
1732748120000|2024-11-27 22:55:20|24261.07|24181.07|24256.84|24176.84|24261.07|24181.07|24256.6|24176.6|10
1732748130000|2024-11-27 22:55:30|24256.75|24176.75|24258.26|24178.26|24258.46|24178.46|24256.6|24176.6|9
1732748140000|2024-11-27 22:55:40|24258.34|24178.34|24259.05|24179.05|24259.05|24179.05|24257.86|24177.86|9
1732748150000|2024-11-27 22:55:50|24259.29|24179.29|24263.86|24183.86|24263.86|24183.86|24259.29|24179.29|10
1732748160000|2024-11-27 22:56:00|24264.22|24184.22|24264.46|24184.46|24264.69|24184.69|24264.01|24184.01|10
1732748170000|2024-11-27 22:56:10|24264.45|24184.45|24264.71|24184.71|24264.86|24184.86|24263.5|24183.5|10
1732748180000|2024-11-27 22:56:20|24264.89|24184.89|24263.91|24183.91|24264.89|24184.89|24263.91|24183.91|10
1732748190000|2024-11-27 22:56:30|24264.12|24184.12|24262.68|24182.68|24264.18|24184.18|24262.68|24182.68|10
1732748200000|2024-11-27 22:56:40|24263.42|24183.42|24264.55|24184.55|24264.55|24184.55|24263.41|24183.41|10
1732748210000|2024-11-27 22:56:50|24264.86|24184.86|24265.4|24185.4|24265.96|24185.96|24264.86|24184.86|9
1732748220000|2024-11-27 22:57:00|24265.36|24185.36|24263.31|24183.31|24266.34|24186.34|24263.3|24183.3|9
1732748230000|2024-11-27 22:57:10|24264.22|24184.22|24266.38|24186.38|24266.53|24186.53|24263.83|24183.83|8
1732748240000|2024-11-27 22:57:20|24266.09|24186.09|24265.86|24185.86|24266.6|24186.6|24265.86|24185.86|10
1732748250000|2024-11-27 22:57:30|24265.89|24185.89|24267.91|24187.91|24267.92|24187.92|24265.89|24185.89|10
1732748260000|2024-11-27 22:57:40|24267.87|24187.87|24266.48|24186.48|24268.23|24188.23|24266.48|24186.48|9
1732748270000|2024-11-27 22:57:50|24267.66|24187.66|24267.61|24187.61|24267.93|24187.93|24267.44|24187.44|10
1732748280000|2024-11-27 22:58:00|24267.6|24187.6|24267.9|24187.9|24268.09|24188.09|24267.25|24187.25|10
1732748290000|2024-11-27 22:58:10|24267.97|24187.97|24266.89|24186.89|24267.97|24187.97|24266.59|24186.59|10
1732748300000|2024-11-27 22:58:20|24267.6|24187.6|24269.92|24189.92|24270.36|24190.36|24267.6|24187.6|10
1732748310000|2024-11-27 22:58:30|24269.99|24189.99|24269.7|24189.7|24270.45|24190.45|24269.4|24189.4|9
1732748320000|2024-11-27 22:58:40|24270|24190|24268.06|24188.06|24270|24190|24268.06|24188.06|10
1732748330000|2024-11-27 22:58:50|24268.26|24188.26|24267.77|24187.77|24268.71|24188.71|24267.51|24187.51|10
1732748340000|2024-11-27 22:59:00|24267.73|24187.73|24266.36|24186.36|24268.31|24188.31|24266.36|24186.36|10
1732748350000|2024-11-27 22:59:10|24266.25|24186.25|24260.7|24180.7|24266.25|24186.25|24260.7|24180.7|10
1732748360000|2024-11-27 22:59:20|24260.64|24180.64|24258.71|24178.71|24261.1|24181.1|24258.2|24178.2|10
1732748370000|2024-11-27 22:59:30|24258.55|24178.55|24257.13|24177.13|24258.87|24178.87|24256.92|24176.92|10
1732748380000|2024-11-27 22:59:40|24256.77|24176.77|24253.16|24173.16|24256.77|24176.77|24253.01|24173.01|10
1732748390000|2024-11-27 22:59:50|24253.29|24173.29|24251.03|24171.03|24253.94|24173.94|24251.03|24171.03|10
1732748710000|2024-11-27 23:05:10|24313.43|24233.43|24312.7|24232.7|24313.74|24233.74|24311.61|24231.61|7
1732748720000|2024-11-27 23:05:20|24312.84|24232.84|24313.63|24233.63|24313.94|24233.94|24312.35|24232.35|10
1732748730000|2024-11-27 23:05:30|24314.06|24234.06|24310.87|24230.87|24314.61|24234.61|24310.65|24230.65|10
1732748740000|2024-11-27 23:05:40|24311.02|24231.02|24310.92|24230.92|24312.35|24232.35|24309.97|24229.97|10
1732748750000|2024-11-27 23:05:50|24311.7|24231.7|24311.74|24231.74|24311.98|24231.98|24310.85|24230.85|10
1732748760000|2024-11-27 23:06:00|24311.53|24231.53|24306.99|24226.99|24311.53|24231.53|24306.53|24226.53|10
1732748770000|2024-11-27 23:06:10|24306.36|24226.36|24309.12|24229.12|24309.12|24229.12|24306.32|24226.32|10
1732748780000|2024-11-27 23:06:20|24306.76|24226.76|24305.86|24225.86|24306.93|24226.93|24305.86|24225.86|10
1732748790000|2024-11-27 23:06:30|24306.25|24226.25|24300.43|24220.43|24306.25|24226.25|24300.43|24220.43|10
1732748800000|2024-11-27 23:06:40|24299.38|24219.38|24296.41|24216.41|24299.78|24219.78|24295.77|24215.77|10
1732748810000|2024-11-27 23:06:50|24296.09|24216.09|24298.69|24218.69|24298.69|24218.69|24294.41|24214.41|10
1732748820000|2024-11-27 23:07:00|24298.17|24218.17|24301.61|24221.61|24301.66|24221.66|24298.17|24218.17|10
1732748830000|2024-11-27 23:07:10|24301.63|24221.63|24304.64|24224.64|24304.64|24224.64|24300.73|24220.73|10
1732748840000|2024-11-27 23:07:20|24305.48|24225.48|24308.39|24228.39|24308.39|24228.39|24305.48|24225.48|10
1732748850000|2024-11-27 23:07:30|24309.28|24229.28|24311.39|24231.39|24311.94|24231.94|24309.21|24229.21|10
1732748860000|2024-11-27 23:07:40|24311.1|24231.1|24312.18|24232.18|24312.35|24232.35|24311.1|24231.1|10
1732748870000|2024-11-27 23:07:50|24312.64|24232.64|24312.4|24232.4|24313.26|24233.26|24312.37|24232.37|10
1732748880000|2024-11-27 23:08:00|24312.27|24232.27|24309.65|24229.65|24313.82|24233.82|24309.65|24229.65|10
1732748890000|2024-11-27 23:08:10|24309.1|24229.1|24301.48|24221.48|24309.1|24229.1|24301.48|24221.48|10
1732748900000|2024-11-27 23:08:20|24301.88|24221.88|24301.82|24221.82|24301.88|24221.88|24299.69|24219.69|10
1732748910000|2024-11-27 23:08:30|24301.96|24221.96|24305.54|24225.54|24308.12|24228.12|24301.96|24221.96|10
1732748920000|2024-11-27 23:08:40|24305.27|24225.27|24304.93|24224.93|24306.11|24226.11|24304.74|24224.74|10
1732748930000|2024-11-27 23:08:50|24304.85|24224.85|24302.2|24222.2|24304.98|24224.98|24302.2|24222.2|10
1732748940000|2024-11-27 23:09:00|24301.8|24221.8|24302.44|24222.44|24302.68|24222.68|24300.24|24220.24|10
1732748950000|2024-11-27 23:09:10|24305.03|24225.03|24307.09|24227.09|24307.71|24227.71|24305.03|24225.03|10
1732748960000|2024-11-27 23:09:20|24306.62|24226.62|24303.86|24223.86|24308.35|24228.35|24303.75|24223.75|9
1732748970000|2024-11-27 23:09:30|24303.77|24223.77|24293.78|24213.78|24303.77|24223.77|24293.78|24213.78|10
1732748980000|2024-11-27 23:09:40|24293.75|24213.75|24286.44|24206.44|24294.45|24214.45|24286.44|24206.44|10
1732748990000|2024-11-27 23:09:50|24285.65|24205.65|24281.92|24201.92|24285.65|24205.65|24281.53|24201.53|10
1732749000000|2024-11-27 23:10:00|24278.01|24198.01|24268.91|24188.91|24278.01|24198.01|24268.91|24188.91|10
1732749010000|2024-11-27 23:10:10|24268.45|24188.45|24258.07|24178.07|24268.45|24188.45|24258.07|24178.07|10
1732749020000|2024-11-27 23:10:20|24256.8|24176.8|24244.11|24164.11|24256.8|24176.8|24244.11|24164.11|10
1732749030000|2024-11-27 23:10:30|24243.56|24163.56|24237.6|24157.6|24243.56|24163.56|24237.6|24157.6|10
1732749040000|2024-11-27 23:10:40|24234.84|24154.84|24236.13|24156.13|24236.13|24156.13|24233.59|24153.59|10
1732749050000|2024-11-27 23:10:50|24236.09|24156.09|24238.53|24158.53|24239.51|24159.51|24236.09|24156.09|10
1732749060000|2024-11-27 23:11:00|24238.45|24158.45|24242.36|24162.36|24242.71|24162.71|24238.45|24158.45|10
1732749070000|2024-11-27 23:11:10|24242.7|24162.7|24247.11|24167.11|24247.78|24167.78|24242.7|24162.7|10
1732749080000|2024-11-27 23:11:20|24246.37|24166.37|24244.34|24164.34|24247.71|24167.71|24244.34|24164.34|10
1732749090000|2024-11-27 23:11:30|24244.13|24164.13|24244.11|24164.11|24245|24165|24244.11|24164.11|10
1732749100000|2024-11-27 23:11:40|24243.53|24163.53|24242.48|24162.48|24244.27|24164.27|24242.23|24162.23|10
1732749110000|2024-11-27 23:11:50|24241.65|24161.65|24234.47|24154.47|24241.92|24161.92|24234.47|24154.47|10
1732749120000|2024-11-27 23:12:00|24234|24154|24229.29|24149.29|24234.19|24154.19|24228.59|24148.59|10
1732749130000|2024-11-27 23:12:10|24229.26|24149.26|24226.41|24146.41|24230.31|24150.31|24226.4|24146.4|10
1732749140000|2024-11-27 23:12:20|24226.72|24146.72|24223.14|24143.14|24226.72|24146.72|24222.58|24142.58|10
1732749150000|2024-11-27 23:12:30|24222.58|24142.58|24226.45|24146.45|24226.63|24146.63|24222.58|24142.58|10
1732749160000|2024-11-27 23:12:40|24227.14|24147.14|24226.91|24146.91|24228.72|24148.72|24226.91|24146.91|10
1732749170000|2024-11-27 23:12:50|24226.12|24146.12|24223.4|24143.4|24226.12|24146.12|24223.4|24143.4|10
1732749180000|2024-11-27 23:13:00|24223.2|24143.2|24219.19|24139.19|24223.2|24143.2|24219.19|24139.19|10
1732749190000|2024-11-27 23:13:10|24218|24138|24214.94|24134.94|24218|24138|24213.61|24133.61|10
1732749200000|2024-11-27 23:13:20|24214.59|24134.59|24211.13|24131.13|24214.76|24134.76|24211|24131|10
1732749210000|2024-11-27 23:13:30|24210.89|24130.89|24207.08|24127.08|24211.48|24131.48|24207.08|24127.08|10
1732749220000|2024-11-27 23:13:40|24206.62|24126.62|24194.6|24114.6|24206.62|24126.62|24194.6|24114.6|9
1732749230000|2024-11-27 23:13:50|24193.69|24113.69|24192.48|24112.48|24195.67|24115.67|24192.48|24112.48|10
1732749240000|2024-11-27 23:14:00|24192.23|24112.23|24187.12|24107.12|24192.23|24112.23|24187.12|24107.12|10
1732749250000|2024-11-27 23:14:10|24186.24|24106.24|24183.4|24103.4|24186.91|24106.91|24183.4|24103.4|10
1732749260000|2024-11-27 23:14:20|24184.31|24104.31|24182.57|24102.57|24184.31|24104.31|24181.27|24101.27|10
1732749270000|2024-11-27 23:14:30|24182.46|24102.46|24183.16|24103.16|24184.74|24104.74|24182.46|24102.46|10
1732749280000|2024-11-27 23:14:40|24183.32|24103.32|24178.76|24098.76|24183.32|24103.32|24177.82|24097.82|10
1732749290000|2024-11-27 23:14:50|24178.87|24098.87|24178.8|24098.8|24179.68|24099.68|24176.68|24096.68|10
1732749300000|2024-11-27 23:15:00|24180.65|24100.65|24182.36|24102.36|24182.97|24102.97|24180.6|24100.6|10
1732749310000|2024-11-27 23:15:10|24182.15|24102.15|24180.47|24100.47|24183.97|24103.97|24180.47|24100.47|10
1732749320000|2024-11-27 23:15:20|24180.38|24100.38|24180.8|24100.8|24180.94|24100.94|24179.39|24099.39|10
1732749330000|2024-11-27 23:15:30|24182.38|24102.38|24192.03|24112.03|24192.03|24112.03|24182.38|24102.38|10
1732749340000|2024-11-27 23:15:40|24193.38|24113.38|24191.75|24111.75|24195.52|24115.52|24191.75|24111.75|10
1732749350000|2024-11-27 23:15:50|24191.53|24111.53|24195.86|24115.86|24195.86|24115.86|24191.53|24111.53|9
1732749360000|2024-11-27 23:16:00|24196.84|24116.84|24210.28|24130.28|24210.28|24130.28|24196.84|24116.84|10
1732749370000|2024-11-27 23:16:10|24210.06|24130.06|24214.18|24134.18|24214.47|24134.47|24210.06|24130.06|10
1732749380000|2024-11-27 23:16:20|24214.57|24134.57|24213.72|24133.72|24214.57|24134.57|24212.02|24132.02|10
1732749390000|2024-11-27 23:16:30|24214.43|24134.43|24215.77|24135.77|24215.92|24135.92|24214.43|24134.43|10
1732749400000|2024-11-27 23:16:40|24218.26|24138.26|24221.39|24141.39|24221.39|24141.39|24218.26|24138.26|10
1732749410000|2024-11-27 23:16:50|24222.28|24142.28|24230.63|24150.63|24230.63|24150.63|24222.28|24142.28|10
1732749420000|2024-11-27 23:17:00|24231.15|24151.15|24241.97|24161.97|24241.97|24161.97|24231.15|24151.15|10
1732749430000|2024-11-27 23:17:10|24244.14|24164.14|24253.57|24173.57|24253.57|24173.57|24244.14|24164.14|10
1732749440000|2024-11-27 23:17:20|24254.24|24174.24|24254.94|24174.94|24255.65|24175.65|24254.24|24174.24|10
1732749450000|2024-11-27 23:17:30|24255.13|24175.13|24254.66|24174.66|24255.45|24175.45|24254.25|24174.25|9
1732749460000|2024-11-27 23:17:40|24255.36|24175.36|24252.77|24172.77|24255.36|24175.36|24252.77|24172.77|10
1732749470000|2024-11-27 23:17:50|24252.54|24172.54|24241.89|24161.89|24252.54|24172.54|24240.99|24160.99|10
1732749480000|2024-11-27 23:18:00|24240.43|24160.43|24236.86|24156.86|24241.18|24161.18|24236.86|24156.86|10
1732749490000|2024-11-27 23:18:10|24234.07|24154.07|24235.41|24155.41|24235.55|24155.55|24227.87|24147.87|10
1732749500000|2024-11-27 23:18:20|24235.16|24155.16|24236.8|24156.8|24236.8|24156.8|24234.65|24154.65|10
1732749510000|2024-11-27 23:18:30|24237.04|24157.04|24239.75|24159.75|24239.75|24159.75|24235.93|24155.93|10
1732749520000|2024-11-27 23:18:40|24240.91|24160.91|24236.81|24156.81|24240.91|24160.91|24236.61|24156.61|10
1732749530000|2024-11-27 23:18:50|24236.47|24156.47|24232.8|24152.8|24236.47|24156.47|24231.3|24151.3|10
1732749540000|2024-11-27 23:19:00|24232.42|24152.42|24225.55|24145.55|24232.42|24152.42|24225.55|24145.55|10
1732749550000|2024-11-27 23:19:10|24224.34|24144.34|24215.59|24135.59|24224.99|24144.99|24215.59|24135.59|10
1732749560000|2024-11-27 23:19:20|24215.1|24135.1|24215.26|24135.26|24215.26|24135.26|24213.25|24133.25|10
1732749570000|2024-11-27 23:19:30|24215.48|24135.48|24211.81|24131.81|24215.49|24135.49|24211.81|24131.81|10
1732749580000|2024-11-27 23:19:40|24211.14|24131.14|24209.09|24129.09|24211.19|24131.19|24209.09|24129.09|10
1732749590000|2024-11-27 23:19:50|24208.77|24128.77|24206.74|24126.74|24208.77|24128.77|24206.74|24126.74|10
1732749600000|2024-11-27 23:20:00|24206.34|24126.34|24210.72|24130.72|24210.72|24130.72|24206.31|24126.31|10
1732749610000|2024-11-27 23:20:10|24211.93|24131.93|24216.07|24136.07|24216.07|24136.07|24211.93|24131.93|10
1732749620000|2024-11-27 23:20:20|24215.09|24135.09|24215.25|24135.25|24216.19|24136.19|24213.74|24133.74|10
1732749630000|2024-11-27 23:20:30|24213.75|24133.75|24214.98|24134.98|24215.22|24135.22|24213.17|24133.17|10
1732749640000|2024-11-27 23:20:40|24214.78|24134.78|24224.55|24144.55|24224.55|24144.55|24214.5|24134.5|10
1732749650000|2024-11-27 23:20:50|24225.37|24145.37|24243.12|24163.12|24243.12|24163.12|24225.37|24145.37|10
1732749660000|2024-11-27 23:21:00|24243.86|24163.86|24247.6|24167.6|24248.43|24168.43|24243.86|24163.86|10
1732749670000|2024-11-27 23:21:10|24249.49|24169.49|24245.47|24165.47|24250.9|24170.9|24245.06|24165.06|10
1732749680000|2024-11-27 23:21:20|24245.08|24165.08|24246.47|24166.47|24246.47|24166.47|24244.57|24164.57|10
1732749690000|2024-11-27 23:21:30|24247.16|24167.16|24248.46|24168.46|24248.96|24168.96|24247.11|24167.11|10
1732749700000|2024-11-27 23:21:40|24248.49|24168.49|24245.65|24165.65|24248.62|24168.62|24245.46|24165.46|10
1732749710000|2024-11-27 23:21:50|24245.51|24165.51|24246.01|24166.01|24246.01|24166.01|24244.22|24164.22|10
1732749720000|2024-11-27 23:22:00|24246.1|24166.1|24246.84|24166.84|24246.84|24166.84|24243.74|24163.74|10
1732749730000|2024-11-27 23:22:10|24246.24|24166.24|24242.15|24162.15|24248.92|24168.92|24242.15|24162.15|10
1732749740000|2024-11-27 23:22:20|24241.14|24161.14|24240.85|24160.85|24241.14|24161.14|24239.15|24159.15|10
1732749750000|2024-11-27 23:22:30|24241.81|24161.81|24244.76|24164.76|24244.78|24164.78|24241.81|24161.81|10
1732749760000|2024-11-27 23:22:40|24244.78|24164.78|24244.67|24164.67|24244.85|24164.85|24244.48|24164.48|9
1732749770000|2024-11-27 23:22:50|24244.71|24164.71|24242.66|24162.66|24245.52|24165.52|24242.66|24162.66|10
1732749780000|2024-11-27 23:23:00|24242.34|24162.34|24242.87|24162.87|24243.6|24163.6|24242.28|24162.28|10
1732749790000|2024-11-27 23:23:10|24242.67|24162.67|24237.88|24157.88|24242.67|24162.67|24237.88|24157.88|10
1732749800000|2024-11-27 23:23:20|24236.29|24156.29|24232.15|24152.15|24236.29|24156.29|24232.15|24152.15|10
1732749810000|2024-11-27 23:23:30|24230.18|24150.18|24224.66|24144.66|24230.18|24150.18|24224.1|24144.1|10
1732749820000|2024-11-27 23:23:40|24224.38|24144.38|24223.69|24143.69|24224.5|24144.5|24222.78|24142.78|9
1732749830000|2024-11-27 23:23:50|24224.31|24144.31|24228.05|24148.05|24228.05|24148.05|24224.31|24144.31|10
1732749840000|2024-11-27 23:24:00|24228.55|24148.55|24225.32|24145.32|24228.75|24148.75|24225.32|24145.32|10
1732749850000|2024-11-27 23:24:10|24225.16|24145.16|24227.75|24147.75|24227.75|24147.75|24225.16|24145.16|10
1732749860000|2024-11-27 23:24:20|24227.95|24147.95|24230|24150|24230|24150|24227.91|24147.91|10
1732749870000|2024-11-27 23:24:30|24230.15|24150.15|24228.63|24148.63|24230.32|24150.32|24228.63|24148.63|9
1732749880000|2024-11-27 23:24:40|24229.13|24149.13|24229.62|24149.62|24230.59|24150.59|24229.13|24149.13|10
1732749890000|2024-11-27 23:24:50|24226.66|24146.66|24225.76|24145.76|24226.66|24146.66|24225.21|24145.21|10
1732749900000|2024-11-27 23:25:00|24225.68|24145.68|24227.39|24147.39|24228.21|24148.21|24225.68|24145.68|10
1732749910000|2024-11-27 23:25:10|24228.2|24148.2|24230.73|24150.73|24230.73|24150.73|24228.17|24148.17|9
1732749920000|2024-11-27 23:25:20|24230.7|24150.7|24228.1|24148.1|24232.32|24152.32|24228.1|24148.1|10
1732749930000|2024-11-27 23:25:30|24228.16|24148.16|24225.01|24145.01|24228.26|24148.26|24225.01|24145.01|10
1732749940000|2024-11-27 23:25:40|24222.89|24142.89|24225.28|24145.28|24225.94|24145.94|24222.28|24142.28|10
1732749950000|2024-11-27 23:25:50|24225.24|24145.24|24235.28|24155.28|24235.28|24155.28|24225.24|24145.24|10
1732749960000|2024-11-27 23:26:00|24235.16|24155.16|24246.56|24166.56|24246.56|24166.56|24235.16|24155.16|10
1732749970000|2024-11-27 23:26:10|24247.24|24167.24|24246.55|24166.55|24248.26|24168.26|24246.3|24166.3|10
1732749980000|2024-11-27 23:26:20|24246.71|24166.71|24250.07|24170.07|24251.41|24171.41|24246.71|24166.71|10
1732749990000|2024-11-27 23:26:30|24249.43|24169.43|24244.67|24164.67|24249.79|24169.79|24244.67|24164.67|9
1732750000000|2024-11-27 23:26:40|24243.25|24163.25|24241.27|24161.27|24243.25|24163.25|24241.02|24161.02|10
1732750010000|2024-11-27 23:26:50|24240.99|24160.99|24237.35|24157.35|24241.72|24161.72|24237.35|24157.35|9
1732750020000|2024-11-27 23:27:00|24237.82|24157.82|24236.19|24156.19|24237.82|24157.82|24234.21|24154.21|10
1732750030000|2024-11-27 23:27:10|24235.7|24155.7|24240.83|24160.83|24240.83|24160.83|24235.7|24155.7|10
1732750040000|2024-11-27 23:27:20|24240.59|24160.59|24248.53|24168.53|24248.53|24168.53|24240.57|24160.57|10
1732750050000|2024-11-27 23:27:30|24248.58|24168.58|24250.31|24170.31|24251.66|24171.66|24248.33|24168.33|10
1732750060000|2024-11-27 23:27:40|24250.14|24170.14|24251.33|24171.33|24251.33|24171.33|24250.14|24170.14|10
1732750070000|2024-11-27 23:27:50|24251.17|24171.17|24250.44|24170.44|24251.31|24171.31|24250.27|24170.27|10
1732750080000|2024-11-27 23:28:00|24250.9|24170.9|24251.56|24171.56|24251.56|24171.56|24250.71|24170.71|9
1732750090000|2024-11-27 23:28:10|24251.77|24171.77|24252.38|24172.38|24252.38|24172.38|24251.25|24171.25|10
1732750100000|2024-11-27 23:28:20|24252.42|24172.42|24253.04|24173.04|24253.04|24173.04|24251.88|24171.88|10
1732750110000|2024-11-27 23:28:30|24253.05|24173.05|24253.79|24173.79|24254.41|24174.41|24252.48|24172.48|10
1732750120000|2024-11-27 23:28:40|24253.66|24173.66|24252.21|24172.21|24255.98|24175.98|24252.21|24172.21|10
1732750130000|2024-11-27 23:28:50|24251.57|24171.57|24251.64|24171.64|24251.64|24171.64|24250.88|24170.88|10
1732750140000|2024-11-27 23:29:00|24251.72|24171.72|24251.6|24171.6|24251.72|24171.72|24251.19|24171.19|10
1732750150000|2024-11-27 23:29:10|24251.63|24171.63|24254.58|24174.58|24254.58|24174.58|24251.61|24171.61|10
1732750160000|2024-11-27 23:29:20|24254.82|24174.82|24255.28|24175.28|24256.52|24176.52|24254.82|24174.82|10
1732750170000|2024-11-27 23:29:30|24255.26|24175.26|24251.5|24171.5|24255.26|24175.26|24251.5|24171.5|10
1732750180000|2024-11-27 23:29:40|24251.47|24171.47|24246.72|24166.72|24251.47|24171.47|24246.72|24166.72|10
1732750190000|2024-11-27 23:29:50|24246.53|24166.53|24245.95|24165.95|24246.96|24166.96|24245.75|24165.75|10
1732750200000|2024-11-27 23:30:00|24246.06|24166.06|24247.37|24167.37|24247.96|24167.96|24246.06|24166.06|10
1732750210000|2024-11-27 23:30:10|24247.31|24167.31|24252.87|24172.87|24254.43|24174.43|24247.22|24167.22|9
1732750220000|2024-11-27 23:30:20|24253.12|24173.12|24253.11|24173.11|24253.49|24173.49|24251.96|24171.96|10
1732750230000|2024-11-27 23:30:30|24253.38|24173.38|24253.78|24173.78|24253.78|24173.78|24252.38|24172.38|10
1732750240000|2024-11-27 23:30:40|24253.82|24173.82|24250.39|24170.39|24253.82|24173.82|24250.39|24170.39|10
1732750250000|2024-11-27 23:30:50|24249.75|24169.75|24250.4|24170.4|24250.4|24170.4|24248.63|24168.63|10
1732750260000|2024-11-27 23:31:00|24250.97|24170.97|24250.77|24170.77|24251.81|24171.81|24250.39|24170.39|10
1732750270000|2024-11-27 23:31:10|24250.74|24170.74|24243.74|24163.74|24251.96|24171.96|24243.74|24163.74|10
1732750280000|2024-11-27 23:31:20|24241.41|24161.41|24234.38|24154.38|24241.41|24161.41|24234.38|24154.38|10
1732750290000|2024-11-27 23:31:30|24234.32|24154.32|24227.17|24147.17|24234.75|24154.75|24218.95|24138.95|10
1732750300000|2024-11-27 23:31:40|24227.26|24147.26|24233.31|24153.31|24233.31|24153.31|24227.26|24147.26|10
1732750310000|2024-11-27 23:31:50|24233.68|24153.68|24237.62|24157.62|24237.62|24157.62|24233.68|24153.68|9
1732750320000|2024-11-27 23:32:00|24238.09|24158.09|24235.11|24155.11|24239.32|24159.32|24235.11|24155.11|10
1732750330000|2024-11-27 23:32:10|24234.38|24154.38|24230.53|24150.53|24234.38|24154.38|24230.53|24150.53|10
1732750340000|2024-11-27 23:32:20|24230.24|24150.24|24223.72|24143.72|24230.24|24150.24|24223.72|24143.72|10
1732750350000|2024-11-27 23:32:30|24220.61|24140.61|24225.23|24145.23|24225.23|24145.23|24217.74|24137.74|10
1732750360000|2024-11-27 23:32:40|24223.85|24143.85|24214.33|24134.33|24224.48|24144.48|24214.33|24134.33|10
1732750370000|2024-11-27 23:32:50|24214.66|24134.66|24212.61|24132.61|24214.66|24134.66|24212.61|24132.61|10
1732750380000|2024-11-27 23:33:00|24213.13|24133.13|24212.13|24132.13|24213.9|24133.9|24212.13|24132.13|10
1732750390000|2024-11-27 23:33:10|24212.28|24132.28|24214.6|24134.6|24216.58|24136.58|24212.28|24132.28|10
1732750400000|2024-11-27 23:33:20|24215.31|24135.31|24217.1|24137.1|24217.73|24137.73|24215.31|24135.31|10
1732750410000|2024-11-27 23:33:30|24217.32|24137.32|24217.59|24137.59|24217.71|24137.71|24216.22|24136.22|10
1732750420000|2024-11-27 23:33:40|24217.18|24137.18|24221.12|24141.12|24221.12|24141.12|24217.18|24137.18|9
1732750430000|2024-11-27 23:33:50|24225.51|24145.51|24232.39|24152.39|24232.53|24152.53|24225.51|24145.51|10
1732750440000|2024-11-27 23:34:00|24233.45|24153.45|24240.2|24160.2|24241.26|24161.26|24233.45|24153.45|10
1732750450000|2024-11-27 23:34:10|24239.5|24159.5|24237.66|24157.66|24239.94|24159.94|24237.59|24157.59|10
1732750460000|2024-11-27 23:34:20|24238.4|24158.4|24241.11|24161.11|24241.11|24161.11|24238.4|24158.4|10
1732750470000|2024-11-27 23:34:30|24240.66|24160.66|24236.29|24156.29|24240.66|24160.66|24236.29|24156.29|9
1732750480000|2024-11-27 23:34:40|24236.43|24156.43|24237.69|24157.69|24239.23|24159.23|24236.43|24156.43|10
1732750490000|2024-11-27 23:34:50|24237.89|24157.89|24238.88|24158.88|24239.86|24159.86|24237.89|24157.89|10
1732750500000|2024-11-27 23:35:00|24238.18|24158.18|24230.69|24150.69|24238.28|24158.28|24230.38|24150.38|10
1732750510000|2024-11-27 23:35:10|24230.82|24150.82|24235.33|24155.33|24235.33|24155.33|24230.82|24150.82|10
1732750520000|2024-11-27 23:35:20|24235.12|24155.12|24241.88|24161.88|24241.88|24161.88|24235.12|24155.12|10
1732750530000|2024-11-27 23:35:30|24242.05|24162.05|24241.73|24161.73|24243.71|24163.71|24241.73|24161.73|9
1732750540000|2024-11-27 23:35:40|24240.77|24160.77|24241.78|24161.78|24241.78|24161.78|24240.01|24160.01|8
1732750550000|2024-11-27 23:35:50|24241.88|24161.88|24241.85|24161.85|24243.79|24163.79|24241.85|24161.85|10
1732750560000|2024-11-27 23:36:00|24241.87|24161.87|24242.9|24162.9|24242.9|24162.9|24241.09|24161.09|10
1732750570000|2024-11-27 23:36:10|24244.25|24164.25|24241.31|24161.31|24244.75|24164.75|24241.21|24161.21|10
1732750580000|2024-11-27 23:36:20|24241.35|24161.35|24239.06|24159.06|24241.48|24161.48|24238.64|24158.64|10
1732750590000|2024-11-27 23:36:30|24239.65|24159.65|24241.14|24161.14|24241.92|24161.92|24238.67|24158.67|10
1732750600000|2024-11-27 23:36:40|24241.86|24161.86|24246.5|24166.5|24246.5|24166.5|24241.86|24161.86|10
1732750610000|2024-11-27 23:36:50|24247.73|24167.73|24254.77|24174.77|24254.77|24174.77|24247.73|24167.73|10
1732750620000|2024-11-27 23:37:00|24255.93|24175.93|24263.73|24183.73|24264.54|24184.54|24255.93|24175.93|10
1732750630000|2024-11-27 23:37:10|24263.19|24183.19|24262.84|24182.84|24263.42|24183.42|24261.53|24181.53|10
1732750640000|2024-11-27 23:37:20|24263.52|24183.52|24266.78|24186.78|24266.78|24186.78|24263.52|24183.52|10
1732750650000|2024-11-27 23:37:30|24267.17|24187.17|24276.02|24196.02|24276.02|24196.02|24267.17|24187.17|9
1732750660000|2024-11-27 23:37:40|24280.03|24200.03|24289.03|24209.03|24289.03|24209.03|24280.03|24200.03|10
1732750670000|2024-11-27 23:37:50|24290.3|24210.3|24296.81|24216.81|24296.81|24216.81|24290.3|24210.3|10
1732750680000|2024-11-27 23:38:00|24297.37|24217.37|24295.23|24215.23|24297.5|24217.5|24295.23|24215.23|10
1732750690000|2024-11-27 23:38:10|24295.2|24215.2|24294.16|24214.16|24295.2|24215.2|24293.4|24213.4|10
1732750700000|2024-11-27 23:38:20|24294.91|24214.91|24293.7|24213.7|24295.18|24215.18|24293.7|24213.7|10
1732750710000|2024-11-27 23:38:30|24292.66|24212.66|24290.65|24210.65|24292.66|24212.66|24288.48|24208.48|10
1732750720000|2024-11-27 23:38:40|24291.52|24211.52|24290.73|24210.73|24292.85|24212.85|24290.73|24210.73|9
1732750730000|2024-11-27 23:38:50|24290.61|24210.61|24286.13|24206.13|24290.61|24210.61|24286.13|24206.13|10
1732750740000|2024-11-27 23:39:00|24285.64|24205.64|24283.44|24203.44|24285.82|24205.82|24283.44|24203.44|8
1732750750000|2024-11-27 23:39:10|24282.64|24202.64|24267.36|24187.36|24282.64|24202.64|24267.36|24187.36|10
1732750760000|2024-11-27 23:39:20|24265.11|24185.11|24260.45|24180.45|24265.11|24185.11|24259.17|24179.17|10
1732750770000|2024-11-27 23:39:30|24260.65|24180.65|24260.24|24180.24|24260.65|24180.65|24259.53|24179.53|10
1732750780000|2024-11-27 23:39:40|24260.64|24180.64|24266.1|24186.1|24266.1|24186.1|24260.34|24180.34|10
1732750790000|2024-11-27 23:39:50|24265.51|24185.51|24269.13|24189.13|24269.13|24189.13|24265.51|24185.51|8
1732750800000|2024-11-27 23:40:00|24269.12|24189.12|24273.58|24193.58|24273.58|24193.58|24268.91|24188.91|10
1732750810000|2024-11-27 23:40:10|24273.05|24193.05|24274.63|24194.63|24276.4|24196.4|24272.87|24192.87|10
1732750820000|2024-11-27 23:40:20|24275.09|24195.09|24268.18|24188.18|24275.45|24195.45|24268.18|24188.18|10
1732750830000|2024-11-27 23:40:30|24266.97|24186.97|24264.35|24184.35|24266.97|24186.97|24264.35|24184.35|10
1732750840000|2024-11-27 23:40:40|24264.16|24184.16|24265.55|24185.55|24265.98|24185.98|24263.92|24183.92|10
1732750850000|2024-11-27 23:40:50|24265.33|24185.33|24270.69|24190.69|24271.21|24191.21|24265.33|24185.33|10
1732750860000|2024-11-27 23:41:00|24270.32|24190.32|24270.8|24190.8|24273.62|24193.62|24270.32|24190.32|10
1732750870000|2024-11-27 23:41:10|24271.46|24191.46|24282.61|24202.61|24282.61|24202.61|24271.46|24191.46|10
1732750880000|2024-11-27 23:41:20|24283.4|24203.4|24289.75|24209.75|24289.75|24209.75|24283.4|24203.4|10
1732750890000|2024-11-27 23:41:30|24289.83|24209.83|24299.68|24219.68|24299.68|24219.68|24289.7|24209.7|10
1732750900000|2024-11-27 23:41:40|24299.51|24219.51|24298.14|24218.14|24300.71|24220.71|24298.14|24218.14|10
1732750910000|2024-11-27 23:41:50|24297.97|24217.97|24296.57|24216.57|24298.16|24218.16|24296.52|24216.52|10
1732750920000|2024-11-27 23:42:00|24296.96|24216.96|24299.51|24219.51|24299.51|24219.51|24296.88|24216.88|10
1732750930000|2024-11-27 23:42:10|24302.56|24222.56|24306.79|24226.79|24306.79|24226.79|24302.56|24222.56|9
1732750940000|2024-11-27 23:42:20|24307.2|24227.2|24308.2|24228.2|24308.92|24228.92|24306.97|24226.97|10
1732750950000|2024-11-27 23:42:30|24308.01|24228.01|24308.21|24228.21|24309.62|24229.62|24308.01|24228.01|10
1732750960000|2024-11-27 23:42:40|24308.2|24228.2|24314.73|24234.73|24314.73|24234.73|24308.17|24228.17|10
1732750970000|2024-11-27 23:42:50|24314.74|24234.74|24311.79|24231.79|24315.04|24235.04|24311.69|24231.69|10
1732750980000|2024-11-27 23:43:00|24311.71|24231.71|24314.88|24234.88|24315.26|24235.26|24310.54|24230.54|10
1732750990000|2024-11-27 23:43:10|24315.7|24235.7|24317.47|24237.47|24317.47|24237.47|24315.53|24235.53|10
1732751000000|2024-11-27 23:43:20|24316.98|24236.98|24319.8|24239.8|24319.8|24239.8|24316.92|24236.92|10
1732751010000|2024-11-27 23:43:30|24319.15|24239.15|24319.93|24239.93|24319.93|24239.93|24317.72|24237.72|10
1732751020000|2024-11-27 23:43:40|24319.88|24239.88|24318.56|24238.56|24319.88|24239.88|24316.69|24236.69|10
1732751030000|2024-11-27 23:43:50|24318.35|24238.35|24318.79|24238.79|24318.79|24238.79|24317.93|24237.93|10
1732751040000|2024-11-27 23:44:00|24318.82|24238.82|24321.14|24241.14|24321.14|24241.14|24318.68|24238.68|10
1732751050000|2024-11-27 23:44:10|24321.43|24241.43|24322.05|24242.05|24322.75|24242.75|24321.23|24241.23|10
1732751060000|2024-11-27 23:44:20|24321.56|24241.56|24320.19|24240.19|24322.87|24242.87|24320.19|24240.19|10
1732751070000|2024-11-27 23:44:30|24319.32|24239.32|24324.18|24244.18|24324.18|24244.18|24319.19|24239.19|10
1732751080000|2024-11-27 23:44:40|24324.07|24244.07|24324.42|24244.42|24326.2|24246.2|24323.14|24243.14|10
1732751090000|2024-11-27 23:44:50|24324.54|24244.54|24326.96|24246.96|24326.96|24246.96|24324.54|24244.54|10
1732751100000|2024-11-27 23:45:00|24326.82|24246.82|24324.94|24244.94|24327.24|24247.24|24324.38|24244.38|10
1732751110000|2024-11-27 23:45:10|24323.75|24243.75|24326.28|24246.28|24326.57|24246.57|24323.35|24243.35|10
1732751120000|2024-11-27 23:45:20|24326.34|24246.34|24324.87|24244.87|24326.49|24246.49|24324.02|24244.02|10
1732751130000|2024-11-27 23:45:30|24325.45|24245.45|24324.62|24244.62|24326.5|24246.5|24324.51|24244.51|10
1732751140000|2024-11-27 23:45:40|24324.64|24244.64|24320.72|24240.72|24325.14|24245.14|24320.61|24240.61|10
1732751150000|2024-11-27 23:45:50|24319.65|24239.65|24318.33|24238.33|24319.65|24239.65|24317.83|24237.83|10
1732751160000|2024-11-27 23:46:00|24318.59|24238.59|24308.25|24228.25|24321.32|24241.32|24308.25|24228.25|10
1732751170000|2024-11-27 23:46:10|24307.72|24227.72|24302.71|24222.71|24307.72|24227.72|24302.71|24222.71|10
1732751180000|2024-11-27 23:46:20|24302.5|24222.5|24302.72|24222.72|24303.94|24223.94|24302.5|24222.5|10
1732751190000|2024-11-27 23:46:30|24300.31|24220.31|24299.93|24219.93|24300.35|24220.35|24299.45|24219.45|10
1732751200000|2024-11-27 23:46:40|24299.95|24219.95|24296.77|24216.77|24300.45|24220.45|24296.77|24216.77|10
1732751210000|2024-11-27 23:46:50|24296.46|24216.46|24297.14|24217.14|24297.14|24217.14|24295.93|24215.93|10
1732751220000|2024-11-27 23:47:00|24297.34|24217.34|24297.23|24217.23|24297.96|24217.96|24297.03|24217.03|10
1732751230000|2024-11-27 23:47:10|24296.89|24216.89|24291.02|24211.02|24296.89|24216.89|24291.02|24211.02|10
1732751240000|2024-11-27 23:47:20|24288.92|24208.92|24284.42|24204.42|24289.25|24209.25|24284.42|24204.42|10
1732751250000|2024-11-27 23:47:30|24284.67|24204.67|24282.78|24202.78|24285.08|24205.08|24282.47|24202.47|10
1732751260000|2024-11-27 23:47:40|24282.99|24202.99|24278.47|24198.47|24282.99|24202.99|24278.47|24198.47|10
1732751270000|2024-11-27 23:47:50|24278|24198|24277.37|24197.37|24278|24198|24277.36|24197.36|10
1732751280000|2024-11-27 23:48:00|24277.77|24197.77|24275.62|24195.62|24277.79|24197.79|24275.62|24195.62|10
1732751290000|2024-11-27 23:48:10|24273.97|24193.97|24270.66|24190.66|24273.97|24193.97|24270.66|24190.66|10
1732751300000|2024-11-27 23:48:20|24270.23|24190.23|24265.07|24185.07|24270.23|24190.23|24263.77|24183.77|10
1732751310000|2024-11-27 23:48:30|24266.89|24186.89|24270.37|24190.37|24270.37|24190.37|24266.89|24186.89|10
1732751320000|2024-11-27 23:48:40|24272.58|24192.58|24275.14|24195.14|24275.21|24195.21|24272.58|24192.58|10
1732751330000|2024-11-27 23:48:50|24274.92|24194.92|24271.64|24191.64|24274.92|24194.92|24271.64|24191.64|10
1732751340000|2024-11-27 23:49:00|24271.3|24191.3|24272.73|24192.73|24272.96|24192.96|24270.78|24190.78|10
1732751350000|2024-11-27 23:49:10|24272.89|24192.89|24275.39|24195.39|24276.24|24196.24|24272.89|24192.89|10
1732751360000|2024-11-27 23:49:20|24271.76|24191.76|24268.77|24188.77|24271.76|24191.76|24267.84|24187.84|10
1732751370000|2024-11-27 23:49:30|24268.18|24188.18|24268.71|24188.71|24268.77|24188.77|24268.14|24188.14|10
1732751380000|2024-11-27 23:49:40|24268.66|24188.66|24266.58|24186.58|24268.66|24188.66|24266.29|24186.29|10
1732751390000|2024-11-27 23:49:50|24266.51|24186.51|24268.07|24188.07|24268.28|24188.28|24266.51|24186.51|9
1732751400000|2024-11-27 23:50:00|24268.49|24188.49|24270.98|24190.98|24271.1|24191.1|24268.49|24188.49|10
1732751410000|2024-11-27 23:50:10|24269.72|24189.72|24267.59|24187.59|24269.72|24189.72|24267.59|24187.59|10
1732751420000|2024-11-27 23:50:20|24266.42|24186.42|24266.97|24186.97|24267.2|24187.2|24265.8|24185.8|10
1732751430000|2024-11-27 23:50:30|24267.71|24187.71|24270.45|24190.45|24270.45|24190.45|24267.22|24187.22|10
1732751440000|2024-11-27 23:50:40|24270|24190|24267.87|24187.87|24270.36|24190.36|24267.85|24187.85|10
1732751450000|2024-11-27 23:50:50|24267.64|24187.64|24267.76|24187.76|24268|24188|24267.54|24187.54|10
1732751460000|2024-11-27 23:51:00|24268.36|24188.36|24267.87|24187.87|24271.71|24191.71|24267.87|24187.87|10
1732751470000|2024-11-27 23:51:10|24267.02|24187.02|24264.21|24184.21|24267.02|24187.02|24264.21|24184.21|10
1732751480000|2024-11-27 23:51:20|24264.62|24184.62|24269.24|24189.24|24269.94|24189.94|24264.62|24184.62|10
1732751490000|2024-11-27 23:51:30|24268.76|24188.76|24267.23|24187.23|24269.62|24189.62|24267.23|24187.23|10
1732751500000|2024-11-27 23:51:40|24266.74|24186.74|24266.31|24186.31|24266.81|24186.81|24266.31|24186.31|10
1732751510000|2024-11-27 23:51:50|24265.89|24185.89|24264.54|24184.54|24265.93|24185.93|24257.8|24177.8|10
1732751520000|2024-11-27 23:52:00|24262.97|24182.97|24256.15|24176.15|24265.27|24185.27|24256.15|24176.15|9
1732751530000|2024-11-27 23:52:10|24256.74|24176.74|24254.3|24174.3|24256.74|24176.74|24254.16|24174.16|10
1732751540000|2024-11-27 23:52:20|24254.18|24174.18|24252.67|24172.67|24254.79|24174.79|24252.67|24172.67|10
1732751550000|2024-11-27 23:52:30|24252.49|24172.49|24266.52|24186.52|24266.52|24186.52|24252.29|24172.29|10
1732751560000|2024-11-27 23:52:40|24266.65|24186.65|24271.09|24191.09|24271.09|24191.09|24266.65|24186.65|10
1732751570000|2024-11-27 23:52:50|24270.54|24190.54|24270.64|24190.64|24271.21|24191.21|24270.4|24190.4|10
1732751580000|2024-11-27 23:53:00|24270.89|24190.89|24274.59|24194.59|24274.82|24194.82|24270.89|24190.89|10
1732751590000|2024-11-27 23:53:10|24274.27|24194.27|24270.2|24190.2|24274.27|24194.27|24270.2|24190.2|10
1732751600000|2024-11-27 23:53:20|24269.71|24189.71|24264.97|24184.97|24269.71|24189.71|24264.97|24184.97|10
1732751610000|2024-11-27 23:53:30|24265.05|24185.05|24264.84|24184.84|24265.22|24185.22|24264.1|24184.1|10
1732751620000|2024-11-27 23:53:40|24264.99|24184.99|24263.95|24183.95|24264.99|24184.99|24263.65|24183.65|10
1732751630000|2024-11-27 23:53:50|24263.97|24183.97|24265.2|24185.2|24266.13|24186.13|24263.97|24183.97|10
1732751640000|2024-11-27 23:54:00|24264.38|24184.38|24257.92|24177.92|24264.38|24184.38|24256.17|24176.17|10
1732751650000|2024-11-27 23:54:10|24257.55|24177.55|24257.18|24177.18|24257.98|24177.98|24257.11|24177.11|10
1732751660000|2024-11-27 23:54:20|24256.91|24176.91|24257.52|24177.52|24257.52|24177.52|24256.68|24176.68|10
1732751670000|2024-11-27 23:54:30|24257.51|24177.51|24260.69|24180.69|24260.69|24180.69|24257.48|24177.48|10
1732751680000|2024-11-27 23:54:40|24261.05|24181.05|24263.69|24183.69|24263.89|24183.89|24261.05|24181.05|10
1732751690000|2024-11-27 23:54:50|24263.57|24183.57|24265.63|24185.63|24265.7|24185.7|24263.57|24183.57|10
1732751700000|2024-11-27 23:55:00|24265.11|24185.11|24261.08|24181.08|24265.11|24185.11|24261.04|24181.04|10
1732751710000|2024-11-27 23:55:10|24260.94|24180.94|24264.79|24184.79|24265.08|24185.08|24260.94|24180.94|10
1732751720000|2024-11-27 23:55:20|24264.74|24184.74|24259.63|24179.63|24264.88|24184.88|24259.18|24179.18|10
1732751730000|2024-11-27 23:55:30|24259.61|24179.61|24259.89|24179.89|24260.15|24180.15|24259.61|24179.61|10
1732751740000|2024-11-27 23:55:40|24259.96|24179.96|24259.93|24179.93|24261.21|24181.21|24259.82|24179.82|9
1732751750000|2024-11-27 23:55:50|24259.87|24179.87|24257.9|24177.9|24259.95|24179.95|24257.9|24177.9|10
1732751760000|2024-11-27 23:56:00|24257.21|24177.21|24248.72|24168.72|24257.21|24177.21|24248.72|24168.72|10
1732751770000|2024-11-27 23:56:10|24248.58|24168.58|24253.5|24173.5|24253.5|24173.5|24248.58|24168.58|10
1732751780000|2024-11-27 23:56:20|24253.74|24173.74|24259.13|24179.13|24259.2|24179.2|24253.57|24173.57|10
1732751790000|2024-11-27 23:56:30|24259.01|24179.01|24259.54|24179.54|24259.67|24179.67|24258.89|24178.89|10
1732751800000|2024-11-27 23:56:40|24258.61|24178.61|24257.25|24177.25|24258.61|24178.61|24257.08|24177.08|10
1732751810000|2024-11-27 23:56:50|24257.29|24177.29|24254.03|24174.03|24257.79|24177.79|24254.03|24174.03|10
1732751820000|2024-11-27 23:57:00|24253.89|24173.89|24251.56|24171.56|24253.89|24173.89|24251.53|24171.53|10
1732751830000|2024-11-27 23:57:10|24251.61|24171.61|24250.07|24170.07|24251.61|24171.61|24250|24170|10
1732751840000|2024-11-27 23:57:20|24249.94|24169.94|24250.51|24170.51|24251.73|24171.73|24249.94|24169.94|10
1732751850000|2024-11-27 23:57:30|24250.63|24170.63|24248.72|24168.72|24250.63|24170.63|24247.85|24167.85|10
1732751860000|2024-11-27 23:57:40|24248.93|24168.93|24242|24162|24249.72|24169.72|24241.61|24161.61|10
1732751870000|2024-11-27 23:57:50|24242.18|24162.18|24241.92|24161.92|24242.18|24162.18|24240.83|24160.83|10
1732751880000|2024-11-27 23:58:00|24241.7|24161.7|24241.28|24161.28|24241.97|24161.97|24239.91|24159.91|10
1732751890000|2024-11-27 23:58:10|24241.56|24161.56|24238.38|24158.38|24241.88|24161.88|24238.38|24158.38|10
1732751900000|2024-11-27 23:58:20|24237.96|24157.96|24237.39|24157.39|24238|24158|24236.5|24156.5|10
1732751910000|2024-11-27 23:58:30|24237.01|24157.01|24236.3|24156.3|24237.89|24157.89|24236.3|24156.3|10
1732751920000|2024-11-27 23:58:40|24236.1|24156.1|24237.6|24157.6|24237.6|24157.6|24235.6|24155.6|10
1732751930000|2024-11-27 23:58:50|24237.92|24157.92|24238.52|24158.52|24239.21|24159.21|24237.92|24157.92|10
1732751940000|2024-11-27 23:59:00|24238.33|24158.33|24235.96|24155.96|24239.69|24159.69|24235.96|24155.96|10
1732751950000|2024-11-27 23:59:10|24236.24|24156.24|24235.14|24155.14|24236.24|24156.24|24234.86|24154.86|10
1732751960000|2024-11-27 23:59:20|24235.34|24155.34|24235.34|24155.34|24235.55|24155.55|24235.34|24155.34|10
1732751970000|2024-11-27 23:59:30|24235.86|24155.86|24234.11|24154.11|24235.86|24155.86|24234.11|24154.11|10
1732751980000|2024-11-27 23:59:40|24233.9|24153.9|24235.45|24155.45|24235.59|24155.59|24233.22|24153.22|10
1732751990000|2024-11-27 23:59:50|24235.53|24155.53|24235.96|24155.96|24235.96|24155.96|24234.5|24154.5|10
1732752000000|2024-11-28 00:00:00|24235.4|24155.4|24237.54|24157.54|24237.54|24157.54|24234.69|24154.69|10
1732752010000|2024-11-28 00:00:10|24239.36|24159.36|24247.44|24167.44|24247.44|24167.44|24239.36|24159.36|10
1732752020000|2024-11-28 00:00:20|24246.16|24166.16|24243.96|24163.96|24246.16|24166.16|24243.82|24163.82|10
1732752030000|2024-11-28 00:00:30|24244.51|24164.51|24239.16|24159.16|24244.51|24164.51|24239.16|24159.16|10
1732752040000|2024-11-28 00:00:40|24238.96|24158.96|24235.63|24155.63|24239.1|24159.1|24235.35|24155.35|10
1732752050000|2024-11-28 00:00:50|24235.41|24155.41|24230.06|24150.06|24235.5|24155.5|24230.06|24150.06|10
1732752060000|2024-11-28 00:01:00|24229.05|24149.05|24227.22|24147.22|24229.05|24149.05|24227.18|24147.18|9
1732752070000|2024-11-28 00:01:10|24226.7|24146.7|24211.61|24131.61|24226.7|24146.7|24211.61|24131.61|10
1732752080000|2024-11-28 00:01:20|24210.61|24130.61|24200.19|24120.19|24210.61|24130.61|24200.19|24120.19|10
1732752090000|2024-11-28 00:01:30|24200.34|24120.34|24200.17|24120.17|24202.15|24122.15|24200.09|24120.09|10
1732752100000|2024-11-28 00:01:40|24199.56|24119.56|24194.91|24114.91|24199.56|24119.56|24194.91|24114.91|10
1732752110000|2024-11-28 00:01:50|24194.31|24114.31|24188.95|24108.95|24194.31|24114.31|24188.95|24108.95|10
1732752120000|2024-11-28 00:02:00|24189.04|24109.04|24181.34|24101.34|24191.21|24111.21|24181.34|24101.34|10
1732752130000|2024-11-28 00:02:10|24179.41|24099.41|24176.17|24096.17|24179.41|24099.41|24176.17|24096.17|10
1732752140000|2024-11-28 00:02:20|24175.01|24095.01|24181.26|24101.26|24181.26|24101.26|24174.75|24094.75|10
1732752150000|2024-11-28 00:02:30|24182.94|24102.94|24196.23|24116.23|24196.23|24116.23|24182.94|24102.94|10
1732752160000|2024-11-28 00:02:40|24195.83|24115.83|24187.57|24107.57|24195.83|24115.83|24187.57|24107.57|10
1732752170000|2024-11-28 00:02:50|24187.07|24107.07|24182.51|24102.51|24187.07|24107.07|24182.51|24102.51|10
1732752180000|2024-11-28 00:03:00|24182.41|24102.41|24175.66|24095.66|24183.19|24103.19|24175.66|24095.66|10
1732752190000|2024-11-28 00:03:10|24173.4|24093.4|24160.85|24080.85|24173.4|24093.4|24160.85|24080.85|10
1732752200000|2024-11-28 00:03:20|24161.33|24081.33|24165.6|24085.6|24166.35|24086.35|24161.33|24081.33|10
1732752210000|2024-11-28 00:03:30|24166.94|24086.94|24162.9|24082.9|24167.77|24087.77|24162.9|24082.9|10
1732752220000|2024-11-28 00:03:40|24162.42|24082.42|24159.52|24079.52|24164.08|24084.08|24159.52|24079.52|10
1732752230000|2024-11-28 00:03:50|24159.66|24079.66|24163.45|24083.45|24164.86|24084.86|24159.66|24079.66|10
1732752240000|2024-11-28 00:04:00|24163.03|24083.03|24160.39|24080.39|24166.02|24086.02|24160.39|24080.39|10
1732752250000|2024-11-28 00:04:10|24160.14|24080.14|24149.48|24069.48|24160.14|24080.14|24149.48|24069.48|10
1732752260000|2024-11-28 00:04:20|24148.01|24068.01|24149.15|24069.15|24149.82|24069.82|24146.01|24066.01|10
1732752270000|2024-11-28 00:04:30|24148.74|24068.74|24150.52|24070.52|24150.52|24070.52|24147.28|24067.28|10
1732752280000|2024-11-28 00:04:40|24151.39|24071.39|24157.87|24077.87|24157.87|24077.87|24151.39|24071.39|10
1732752290000|2024-11-28 00:04:50|24158.03|24078.03|24174.66|24094.66|24174.66|24094.66|24158.03|24078.03|10
1732752300000|2024-11-28 00:05:00|24176.37|24096.37|24178.98|24098.98|24182.82|24102.82|24176.37|24096.37|10
1732752310000|2024-11-28 00:05:10|24178.8|24098.8|24181.32|24101.32|24181.37|24101.37|24178.28|24098.28|10
1732752320000|2024-11-28 00:05:20|24181.58|24101.58|24188.87|24108.87|24188.87|24108.87|24180.32|24100.32|10
1732752330000|2024-11-28 00:05:30|24203.64|24123.64|24217.39|24137.39|24217.39|24137.39|24203.64|24123.64|10
1732752340000|2024-11-28 00:05:40|24216.57|24136.57|24209.43|24129.43|24217.26|24137.26|24209.43|24129.43|10
1732752350000|2024-11-28 00:05:50|24208.87|24128.87|24207.04|24127.04|24211.13|24131.13|24207.04|24127.04|10
1732752360000|2024-11-28 00:06:00|24203.05|24123.05|24189.07|24109.07|24203.05|24123.05|24186.89|24106.89|10
1732752370000|2024-11-28 00:06:10|24184.63|24104.63|24179.27|24099.27|24185.63|24105.63|24178.65|24098.65|10
1732752380000|2024-11-28 00:06:20|24180.43|24100.43|24187.18|24107.18|24187.18|24107.18|24180.43|24100.43|10
1732752390000|2024-11-28 00:06:30|24187.76|24107.76|24195.11|24115.11|24195.11|24115.11|24187.76|24107.76|9
1732752400000|2024-11-28 00:06:40|24195.2|24115.2|24188.45|24108.45|24196.92|24116.92|24188.39|24108.39|10
1732752410000|2024-11-28 00:06:50|24187.31|24107.31|24178.33|24098.33|24187.31|24107.31|24178.33|24098.33|10
1732752420000|2024-11-28 00:07:00|24177.66|24097.66|24170.36|24090.36|24177.66|24097.66|24170.36|24090.36|9
1732752430000|2024-11-28 00:07:10|24170.48|24090.48|24150.73|24070.73|24170.48|24090.48|24150.73|24070.73|10
1732752440000|2024-11-28 00:07:20|24150.96|24070.96|24157.47|24077.47|24157.47|24077.47|24150.96|24070.96|10
1732752450000|2024-11-28 00:07:30|24158.48|24078.48|24156.14|24076.14|24160.87|24080.87|24156.14|24076.14|10
1732752460000|2024-11-28 00:07:40|24156.48|24076.48|24152.79|24072.79|24156.48|24076.48|24152.79|24072.79|10
1732752470000|2024-11-28 00:07:50|24153.28|24073.28|24153.52|24073.52|24154.27|24074.27|24153.28|24073.28|9
1732752480000|2024-11-28 00:08:00|24154.43|24074.43|24161.42|24081.42|24161.42|24081.42|24154.43|24074.43|10
1732752490000|2024-11-28 00:08:10|24161.6|24081.6|24164.32|24084.32|24164.32|24084.32|24161.6|24081.6|10
1732752500000|2024-11-28 00:08:20|24164.9|24084.9|24171.1|24091.1|24171.1|24091.1|24164.9|24084.9|10
1732752510000|2024-11-28 00:08:30|24171.37|24091.37|24166.51|24086.51|24171.76|24091.76|24166.3|24086.3|10
1732752520000|2024-11-28 00:08:40|24167.74|24087.74|24169.22|24089.22|24169.22|24089.22|24167.74|24087.74|10
1732752530000|2024-11-28 00:08:50|24169.46|24089.46|24169.8|24089.8|24171.32|24091.32|24168.87|24088.87|10
1732752540000|2024-11-28 00:09:00|24168.33|24088.33|24159.49|24079.49|24168.33|24088.33|24159.49|24079.49|10
1732752550000|2024-11-28 00:09:10|24159.89|24079.89|24161.96|24081.96|24162.06|24082.06|24157.54|24077.54|10
1732752560000|2024-11-28 00:09:20|24162.89|24082.89|24168.48|24088.48|24168.48|24088.48|24162.37|24082.37|10
1732752570000|2024-11-28 00:09:30|24169.02|24089.02|24171.78|24091.78|24171.78|24091.78|24169.02|24089.02|10
1732752580000|2024-11-28 00:09:40|24171.88|24091.88|24170.12|24090.12|24171.88|24091.88|24168.85|24088.85|10
1732752590000|2024-11-28 00:09:50|24170.24|24090.24|24169.11|24089.11|24170.45|24090.45|24168.49|24088.49|10
1732752600000|2024-11-28 00:10:00|24169.9|24089.9|24174.63|24094.63|24174.63|24094.63|24169.9|24089.9|10
1732752610000|2024-11-28 00:10:10|24175.23|24095.23|24184.96|24104.96|24184.96|24104.96|24175.23|24095.23|10
1732752620000|2024-11-28 00:10:20|24185.32|24105.32|24177.48|24097.48|24186.68|24106.68|24177.48|24097.48|10
1732752630000|2024-11-28 00:10:30|24176.11|24096.11|24165.15|24085.15|24176.11|24096.11|24165.15|24085.15|10
1732752640000|2024-11-28 00:10:40|24163.47|24083.47|24158.42|24078.42|24163.47|24083.47|24158.12|24078.12|10
1732752650000|2024-11-28 00:10:50|24158.51|24078.51|24151.32|24071.32|24159.07|24079.07|24151.32|24071.32|10
1732752660000|2024-11-28 00:11:00|24146.55|24066.55|24142.47|24062.47|24146.55|24066.55|24142.47|24062.47|10
1732752670000|2024-11-28 00:11:10|24142.99|24062.99|24137.1|24057.1|24143.43|24063.43|24137.1|24057.1|10
1732752680000|2024-11-28 00:11:20|24135.16|24055.16|24126.49|24046.49|24135.16|24055.16|24125.18|24045.18|10
1732752690000|2024-11-28 00:11:30|24126.64|24046.64|24127.9|24047.9|24129.28|24049.28|24126.64|24046.64|10
1732752700000|2024-11-28 00:11:40|24127.69|24047.69|24130.88|24050.88|24131.65|24051.65|24127.65|24047.65|10
1732752710000|2024-11-28 00:11:50|24128.46|24048.46|24126.9|24046.9|24128.46|24048.46|24125.52|24045.52|10
1732752720000|2024-11-28 00:12:00|24127.32|24047.32|24129.73|24049.73|24129.73|24049.73|24126.89|24046.89|10
1732752730000|2024-11-28 00:12:10|24127.6|24047.6|24129.18|24049.18|24129.41|24049.41|24125.88|24045.88|10
1732752740000|2024-11-28 00:12:20|24128.99|24048.99|24130.63|24050.63|24132.91|24052.91|24128.99|24048.99|10
1732752750000|2024-11-28 00:12:30|24132.44|24052.44|24129.06|24049.06|24132.44|24052.44|24128.46|24048.46|10
1732752760000|2024-11-28 00:12:40|24129.51|24049.51|24131.02|24051.02|24131.02|24051.02|24128.76|24048.76|10
1732752770000|2024-11-28 00:12:50|24131.04|24051.04|24140.4|24060.4|24140.4|24060.4|24131.04|24051.04|10
1732752780000|2024-11-28 00:13:00|24140.06|24060.06|24141.91|24061.91|24143.18|24063.18|24138.48|24058.48|10
1732752790000|2024-11-28 00:13:10|24141.72|24061.72|24142.67|24062.67|24142.67|24062.67|24138.84|24058.84|10
1732752800000|2024-11-28 00:13:20|24142.91|24062.91|24156.89|24076.89|24157.06|24077.06|24142.91|24062.91|10
1732752810000|2024-11-28 00:13:30|24156.97|24076.97|24162.56|24082.56|24162.56|24082.56|24156.52|24076.52|10
1732752820000|2024-11-28 00:13:40|24165.36|24085.36|24171.36|24091.36|24171.43|24091.43|24165.36|24085.36|10
1732752830000|2024-11-28 00:13:50|24169.02|24089.02|24172.35|24092.35|24173.05|24093.05|24169.02|24089.02|10
1732752840000|2024-11-28 00:14:00|24172.43|24092.43|24170.72|24090.72|24175.14|24095.14|24170.72|24090.72|10
1732752850000|2024-11-28 00:14:10|24170.31|24090.31|24163.51|24083.51|24170.31|24090.31|24163.28|24083.28|10
1732752860000|2024-11-28 00:14:20|24162.6|24082.6|24160.65|24080.65|24162.6|24082.6|24160.65|24080.65|10
1732752870000|2024-11-28 00:14:30|24160.54|24080.54|24160.18|24080.18|24161.84|24081.84|24160.18|24080.18|10
1732752880000|2024-11-28 00:14:40|24160.27|24080.27|24159.87|24079.87|24160.82|24080.82|24159.87|24079.87|10
1732752890000|2024-11-28 00:14:50|24159.25|24079.25|24157.74|24077.74|24159.25|24079.25|24156.1|24076.1|10
1732752900000|2024-11-28 00:15:00|24155.92|24075.92|24145.02|24065.02|24155.92|24075.92|24145.02|24065.02|10
1732752910000|2024-11-28 00:15:10|24142.32|24062.32|24140.87|24060.87|24144.59|24064.59|24140.18|24060.18|10
1732752920000|2024-11-28 00:15:20|24142.06|24062.06|24138.65|24058.65|24142.55|24062.55|24138.65|24058.65|10
1732752930000|2024-11-28 00:15:30|24139.14|24059.14|24133.41|24053.41|24139.14|24059.14|24133.41|24053.41|10
1732752940000|2024-11-28 00:15:40|24131.56|24051.56|24136.69|24056.69|24136.92|24056.92|24131.56|24051.56|10
1732752950000|2024-11-28 00:15:50|24137.09|24057.09|24137.44|24057.44|24139.56|24059.56|24137.09|24057.09|10
1732752960000|2024-11-28 00:16:00|24137.31|24057.31|24132.64|24052.64|24137.31|24057.31|24132.64|24052.64|10
1732752970000|2024-11-28 00:16:10|24129.79|24049.79|24127.2|24047.2|24129.79|24049.79|24126.48|24046.48|10
1732752980000|2024-11-28 00:16:20|24126.26|24046.26|24125.95|24045.95|24127.95|24047.95|24125.95|24045.95|10
1732752990000|2024-11-28 00:16:30|24126.62|24046.62|24128.86|24048.86|24128.86|24048.86|24126.55|24046.55|10
1732753000000|2024-11-28 00:16:40|24128.85|24048.85|24135.09|24055.09|24135.09|24055.09|24128.85|24048.85|9
1732753010000|2024-11-28 00:16:50|24135.87|24055.87|24126.31|24046.31|24136.48|24056.48|24126.31|24046.31|10
1732753020000|2024-11-28 00:17:00|24126.3|24046.3|24121.38|24041.38|24126.3|24046.3|24114.92|24034.92|10
1732753030000|2024-11-28 00:17:10|24122|24042|24119.69|24039.69|24122|24042|24119.69|24039.69|10
1732753040000|2024-11-28 00:17:20|24120.23|24040.23|24126.31|24046.31|24126.31|24046.31|24120.23|24040.23|10
1732753050000|2024-11-28 00:17:30|24126.43|24046.43|24135.34|24055.34|24135.34|24055.34|24126.43|24046.43|10
1732753060000|2024-11-28 00:17:40|24135.96|24055.96|24139.75|24059.75|24140.05|24060.05|24135.59|24055.59|10
1732753070000|2024-11-28 00:17:50|24139.53|24059.53|24142.62|24062.62|24144.28|24064.28|24139.53|24059.53|10
1732753080000|2024-11-28 00:18:00|24143.33|24063.33|24139.26|24059.26|24143.33|24063.33|24139.26|24059.26|10
1732753090000|2024-11-28 00:18:10|24138.79|24058.79|24141.67|24061.67|24141.67|24061.67|24135.25|24055.25|10
1732753100000|2024-11-28 00:18:20|24143.76|24063.76|24149.79|24069.79|24150.18|24070.18|24142.66|24062.66|10
1732753110000|2024-11-28 00:18:30|24149.02|24069.02|24154.31|24074.31|24154.31|24074.31|24147.14|24067.14|9
1732753120000|2024-11-28 00:18:40|24154.51|24074.51|24166.42|24086.42|24166.69|24086.69|24154.51|24074.51|10
1732753130000|2024-11-28 00:18:50|24167.36|24087.36|24168.78|24088.78|24168.78|24088.78|24165.17|24085.17|10
1732753140000|2024-11-28 00:19:00|24169.66|24089.66|24180.23|24100.23|24180.23|24100.23|24168.66|24088.66|10
1732753150000|2024-11-28 00:19:10|24180.1|24100.1|24187.71|24107.71|24189.48|24109.48|24180.1|24100.1|10
1732753160000|2024-11-28 00:19:20|24187.83|24107.83|24192.87|24112.87|24193.67|24113.67|24187.29|24107.29|10
1732753170000|2024-11-28 00:19:30|24192.4|24112.4|24188.66|24108.66|24192.74|24112.74|24188.66|24108.66|10
1732753180000|2024-11-28 00:19:40|24188.9|24108.9|24192.68|24112.68|24192.68|24112.68|24188.9|24108.9|10
1732753190000|2024-11-28 00:19:50|24192.69|24112.69|24195.36|24115.36|24195.36|24115.36|24192.53|24112.53|10
1732753200000|2024-11-28 00:20:00|24195.05|24115.05|24194.98|24114.98|24195.9|24115.9|24193.8|24113.8|10
1732753210000|2024-11-28 00:20:10|24195.21|24115.21|24190.82|24110.82|24195.21|24115.21|24190.82|24110.82|10
1732753220000|2024-11-28 00:20:20|24190.9|24110.9|24190.94|24110.94|24192.04|24112.04|24190.31|24110.31|10
1732753230000|2024-11-28 00:20:30|24190.01|24110.01|24187.34|24107.34|24190.05|24110.05|24187.34|24107.34|10
1732753240000|2024-11-28 00:20:40|24186.98|24106.98|24184.79|24104.79|24187.08|24107.08|24184.62|24104.62|10
1732753250000|2024-11-28 00:20:50|24185.07|24105.07|24187.55|24107.55|24187.75|24107.75|24185.07|24105.07|10
1732753260000|2024-11-28 00:21:00|24187.2|24107.2|24180.86|24100.86|24187.2|24107.2|24180.86|24100.86|10
1732753270000|2024-11-28 00:21:10|24179.12|24099.12|24168.53|24088.53|24179.12|24099.12|24167.74|24087.74|10
1732753280000|2024-11-28 00:21:20|24167.61|24087.61|24164.51|24084.51|24167.77|24087.77|24164.18|24084.18|10
1732753290000|2024-11-28 00:21:30|24164.83|24084.83|24157.96|24077.96|24164.83|24084.83|24157.96|24077.96|10
1732753300000|2024-11-28 00:21:40|24157.44|24077.44|24142.39|24062.39|24157.44|24077.44|24142.39|24062.39|10
1732753310000|2024-11-28 00:21:50|24141.38|24061.38|24139.98|24059.98|24141.38|24061.38|24138.53|24058.53|10
1732753320000|2024-11-28 00:22:00|24140.15|24060.15|24135.72|24055.72|24140.15|24060.15|24133.95|24053.95|10
1732753330000|2024-11-28 00:22:10|24134.62|24054.62|24138|24058|24138.48|24058.48|24134.62|24054.62|10
1732753340000|2024-11-28 00:22:20|24138.7|24058.7|24143.97|24063.97|24143.97|24063.97|24138.7|24058.7|10
1732753350000|2024-11-28 00:22:30|24144.23|24064.23|24146.28|24066.28|24146.28|24066.28|24143.43|24063.43|10
1732753360000|2024-11-28 00:22:40|24146.75|24066.75|24153.79|24073.79|24153.84|24073.84|24146.75|24066.75|10
1732753370000|2024-11-28 00:22:50|24154.29|24074.29|24160.01|24080.01|24160.01|24080.01|24154.29|24074.29|9
1732753380000|2024-11-28 00:23:00|24160|24080|24162.7|24082.7|24163.02|24083.02|24159.89|24079.89|10
1732753390000|2024-11-28 00:23:10|24163.85|24083.85|24171.39|24091.39|24171.39|24091.39|24163.83|24083.83|10
1732753400000|2024-11-28 00:23:20|24170.48|24090.48|24188.72|24108.72|24188.72|24108.72|24169.85|24089.85|10
1732753410000|2024-11-28 00:23:30|24189.52|24109.52|24195.65|24115.65|24195.65|24115.65|24189.41|24109.41|10
1732753420000|2024-11-28 00:23:40|24197.91|24117.91|24202.3|24122.3|24202.3|24122.3|24197.91|24117.91|10
1732753430000|2024-11-28 00:23:50|24203.34|24123.34|24203.95|24123.95|24204.25|24124.25|24203.34|24123.34|10
1732753440000|2024-11-28 00:24:00|24203.77|24123.77|24202.96|24122.96|24203.77|24123.77|24202.92|24122.92|9
1732753450000|2024-11-28 00:24:10|24203.49|24123.49|24209.23|24129.23|24209.23|24129.23|24203.48|24123.48|10
1732753460000|2024-11-28 00:24:20|24208.16|24128.16|24209.92|24129.92|24210.15|24130.15|24207.16|24127.16|10
1732753470000|2024-11-28 00:24:30|24209.59|24129.59|24209.99|24129.99|24210.72|24130.72|24209.59|24129.59|10
1732753480000|2024-11-28 00:24:40|24210.32|24130.32|24214.86|24134.86|24214.86|24134.86|24210.32|24130.32|10
1732753490000|2024-11-28 00:24:50|24214.07|24134.07|24215.2|24135.2|24215.2|24135.2|24214.07|24134.07|10
1732753500000|2024-11-28 00:25:00|24215.16|24135.16|24217.65|24137.65|24217.72|24137.72|24215.16|24135.16|10
1732753510000|2024-11-28 00:25:10|24218.53|24138.53|24215.96|24135.96|24218.53|24138.53|24215.96|24135.96|10
1732753520000|2024-11-28 00:25:20|24216.84|24136.84|24218.95|24138.95|24219.3|24139.3|24216.79|24136.79|10
1732753530000|2024-11-28 00:25:30|24219.11|24139.11|24222.23|24142.23|24222.23|24142.23|24219.11|24139.11|10
1732753540000|2024-11-28 00:25:40|24221.76|24141.76|24222.72|24142.72|24222.72|24142.72|24220.66|24140.66|10
1732753550000|2024-11-28 00:25:50|24221.85|24141.85|24222.91|24142.91|24223.21|24143.21|24219.7|24139.7|10
1732753560000|2024-11-28 00:26:00|24223.16|24143.16|24226.08|24146.08|24226.08|24146.08|24223.16|24143.16|10
1732753570000|2024-11-28 00:26:10|24225.85|24145.85|24216.62|24136.62|24225.85|24145.85|24216.62|24136.62|10
1732753580000|2024-11-28 00:26:20|24216.53|24136.53|24218.36|24138.36|24218.36|24138.36|24216.53|24136.53|10
1732753590000|2024-11-28 00:26:30|24217.88|24137.88|24219.11|24139.11|24219.11|24139.11|24217.82|24137.82|9
1732753600000|2024-11-28 00:26:40|24219.05|24139.05|24220.91|24140.91|24220.91|24140.91|24218.79|24138.79|9
1732753610000|2024-11-28 00:26:50|24221.35|24141.35|24221.02|24141.02|24221.76|24141.76|24221.02|24141.02|10
1732753620000|2024-11-28 00:27:00|24220.96|24140.96|24222.01|24142.01|24222.01|24142.01|24220.64|24140.64|10
1732753630000|2024-11-28 00:27:10|24221.77|24141.77|24224|24144|24225.96|24145.96|24221.34|24141.34|10
1732753640000|2024-11-28 00:27:20|24223.79|24143.79|24226.11|24146.11|24226.11|24146.11|24222.45|24142.45|8
1732753650000|2024-11-28 00:27:30|24226.28|24146.28|24225.42|24145.42|24227.42|24147.42|24224.92|24144.92|10
1732753660000|2024-11-28 00:27:40|24225.8|24145.8|24224.49|24144.49|24225.8|24145.8|24224.49|24144.49|10
1732753670000|2024-11-28 00:27:50|24224.35|24144.35|24224.07|24144.07|24224.97|24144.97|24223.72|24143.72|10
1732753680000|2024-11-28 00:28:00|24224.86|24144.86|24215.23|24135.23|24226.42|24146.42|24215.23|24135.23|10
1732753690000|2024-11-28 00:28:10|24214.93|24134.93|24207.58|24127.58|24214.93|24134.93|24206.33|24126.33|10
1732753700000|2024-11-28 00:28:20|24206.67|24126.67|24200.43|24120.43|24206.67|24126.67|24197.92|24117.92|10
1732753710000|2024-11-28 00:28:30|24200.42|24120.42|24202.4|24122.4|24202.5|24122.5|24200.42|24120.42|10
1732753720000|2024-11-28 00:28:40|24201.71|24121.71|24202.71|24122.71|24202.71|24122.71|24200.45|24120.45|10
1732753730000|2024-11-28 00:28:50|24203.17|24123.17|24206.02|24126.02|24206.02|24126.02|24203.17|24123.17|10
1732753740000|2024-11-28 00:29:00|24206.58|24126.58|24209.49|24129.49|24211.66|24131.66|24206.58|24126.58|10
1732753750000|2024-11-28 00:29:10|24207.36|24127.36|24204.91|24124.91|24207.36|24127.36|24204.91|24124.91|10
1732753760000|2024-11-28 00:29:20|24204.73|24124.73|24201.63|24121.63|24204.73|24124.73|24200.87|24120.87|10
1732753770000|2024-11-28 00:29:30|24194.44|24114.44|24195.63|24115.63|24196.77|24116.77|24194.1|24114.1|10
1732753780000|2024-11-28 00:29:40|24194.69|24114.69|24196.52|24116.52|24196.52|24116.52|24194.69|24114.69|10
1732753790000|2024-11-28 00:29:50|24196.42|24116.42|24197.91|24117.91|24197.91|24117.91|24196.42|24116.42|10
1732753800000|2024-11-28 00:30:00|24198.12|24118.12|24200.36|24120.36|24200.36|24120.36|24196.27|24116.27|10
1732753810000|2024-11-28 00:30:10|24200.59|24120.59|24204.65|24124.65|24204.65|24124.65|24200.48|24120.48|10
1732753820000|2024-11-28 00:30:20|24204.94|24124.94|24207.94|24127.94|24209.65|24129.65|24204.94|24124.94|10
1732753830000|2024-11-28 00:30:30|24207.55|24127.55|24207.03|24127.03|24209.32|24129.32|24206.1|24126.1|10
1732753840000|2024-11-28 00:30:40|24205.73|24125.73|24202.15|24122.15|24205.73|24125.73|24200.93|24120.93|10
1732753850000|2024-11-28 00:30:50|24202.92|24122.92|24200.39|24120.39|24203.18|24123.18|24200.39|24120.39|10
1732753860000|2024-11-28 00:31:00|24199.69|24119.69|24200.94|24120.94|24201.03|24121.03|24199.69|24119.69|10
1732753870000|2024-11-28 00:31:10|24201.03|24121.03|24199.96|24119.96|24203.28|24123.28|24199.96|24119.96|10
1732753880000|2024-11-28 00:31:20|24198.66|24118.66|24197.96|24117.96|24198.86|24118.86|24197.96|24117.96|9
1732753890000|2024-11-28 00:31:30|24197.09|24117.09|24195.93|24115.93|24197.57|24117.57|24194.52|24114.52|10
1732753900000|2024-11-28 00:31:40|24194.47|24114.47|24198.32|24118.32|24199.09|24119.09|24194.47|24114.47|10
1732753910000|2024-11-28 00:31:50|24199.37|24119.37|24203.84|24123.84|24203.97|24123.97|24199.37|24119.37|10
1732753920000|2024-11-28 00:32:00|24204.03|24124.03|24204.16|24124.16|24204.16|24124.16|24200.9|24120.9|10
1732753930000|2024-11-28 00:32:10|24204.08|24124.08|24211.26|24131.26|24211.26|24131.26|24204.08|24124.08|10
1732753940000|2024-11-28 00:32:20|24211.6|24131.6|24215.98|24135.98|24215.98|24135.98|24211.26|24131.26|10
1732753950000|2024-11-28 00:32:30|24215.63|24135.63|24212.34|24132.34|24216.27|24136.27|24212.34|24132.34|10
1732753960000|2024-11-28 00:32:40|24210.7|24130.7|24206.39|24126.39|24210.7|24130.7|24206.39|24126.39|9
1732753970000|2024-11-28 00:32:50|24205.52|24125.52|24204.9|24124.9|24205.68|24125.68|24204.05|24124.05|10
1732753980000|2024-11-28 00:33:00|24205.1|24125.1|24209.17|24129.17|24209.17|24129.17|24204.27|24124.27|10
1732753990000|2024-11-28 00:33:10|24209.11|24129.11|24206.9|24126.9|24210.23|24130.23|24206.9|24126.9|10
1732754000000|2024-11-28 00:33:20|24206.22|24126.22|24206.11|24126.11|24207.06|24127.06|24205.78|24125.78|10
1732754010000|2024-11-28 00:33:30|24206.13|24126.13|24209.61|24129.61|24209.68|24129.68|24206.13|24126.13|10
1732754020000|2024-11-28 00:33:40|24209.83|24129.83|24211.47|24131.47|24211.47|24131.47|24209.83|24129.83|9
1732754030000|2024-11-28 00:33:50|24211.51|24131.51|24215.64|24135.64|24215.64|24135.64|24211.51|24131.51|10
1732754040000|2024-11-28 00:34:00|24223.84|24143.84|24226.1|24146.1|24226.1|24146.1|24223.84|24143.84|10
1732754050000|2024-11-28 00:34:10|24226.7|24146.7|24224.49|24144.49|24227.23|24147.23|24224.49|24144.49|9
1732754060000|2024-11-28 00:34:20|24223.42|24143.42|24224.41|24144.41|24224.41|24144.41|24222.4|24142.4|10
1732754070000|2024-11-28 00:34:30|24224.99|24144.99|24230.7|24150.7|24230.7|24150.7|24224.99|24144.99|10
1732754080000|2024-11-28 00:34:40|24231.35|24151.35|24236.37|24156.37|24236.37|24156.37|24231.35|24151.35|10
1732754090000|2024-11-28 00:34:50|24236.67|24156.67|24238.42|24158.42|24238.87|24158.87|24236.03|24156.03|10
1732754100000|2024-11-28 00:35:00|24238.46|24158.46|24242.46|24162.46|24243.02|24163.02|24238.46|24158.46|10
1732754110000|2024-11-28 00:35:10|24241.97|24161.97|24240.42|24160.42|24242.33|24162.33|24238.64|24158.64|10
1732754120000|2024-11-28 00:35:20|24240.48|24160.48|24244.93|24164.93|24244.93|24164.93|24240.31|24160.31|10
1732754130000|2024-11-28 00:35:30|24245.37|24165.37|24251.24|24171.24|24251.24|24171.24|24245.37|24165.37|10
1732754140000|2024-11-28 00:35:40|24252.9|24172.9|24252.55|24172.55|24253.77|24173.77|24252.04|24172.04|10
1732754150000|2024-11-28 00:35:50|24252.22|24172.22|24257.6|24177.6|24257.6|24177.6|24252.22|24172.22|9
1732754160000|2024-11-28 00:36:00|24257.65|24177.65|24259.02|24179.02|24259.02|24179.02|24257.32|24177.32|10
1732754170000|2024-11-28 00:36:10|24258.15|24178.15|24260.14|24180.14|24260.21|24180.21|24258.15|24178.15|9
1732754180000|2024-11-28 00:36:20|24260.25|24180.25|24263.53|24183.53|24263.53|24183.53|24260.23|24180.23|10
1732754190000|2024-11-28 00:36:30|24263.99|24183.99|24266.48|24186.48|24266.56|24186.56|24263.99|24183.99|10
1732754200000|2024-11-28 00:36:40|24266.24|24186.24|24263.05|24183.05|24266.49|24186.49|24263.05|24183.05|10
1732754210000|2024-11-28 00:36:50|24261.93|24181.93|24264.26|24184.26|24264.26|24184.26|24261.77|24181.77|10
1732754220000|2024-11-28 00:37:00|24264.58|24184.58|24266.41|24186.41|24266.41|24186.41|24262.76|24182.76|10
1732754230000|2024-11-28 00:37:10|24266.42|24186.42|24267.14|24187.14|24267.14|24187.14|24264.93|24184.93|10
1732754240000|2024-11-28 00:37:20|24268.44|24188.44|24277.07|24197.07|24277.31|24197.31|24268.44|24188.44|10
1732754250000|2024-11-28 00:37:30|24277.69|24197.69|24274.83|24194.83|24277.77|24197.77|24274.83|24194.83|10
1732754260000|2024-11-28 00:37:40|24274.64|24194.64|24273.15|24193.15|24274.7|24194.7|24271.1|24191.1|10
1732754270000|2024-11-28 00:37:50|24272.84|24192.84|24274.84|24194.84|24274.84|24194.84|24272.84|24192.84|10
1732754280000|2024-11-28 00:38:00|24272.98|24192.98|24270.92|24190.92|24273.54|24193.54|24270.9|24190.9|10
1732754290000|2024-11-28 00:38:10|24271.58|24191.58|24272.19|24192.19|24272.19|24192.19|24271.44|24191.44|9
1732754300000|2024-11-28 00:38:20|24272.21|24192.21|24273.49|24193.49|24273.49|24193.49|24272.14|24192.14|10
1732754310000|2024-11-28 00:38:30|24273.45|24193.45|24273.24|24193.24|24274.76|24194.76|24272.68|24192.68|10
1732754320000|2024-11-28 00:38:40|24272.79|24192.79|24271.12|24191.12|24272.79|24192.79|24271.12|24191.12|10
1732754330000|2024-11-28 00:38:50|24271.04|24191.04|24266.53|24186.53|24271.25|24191.25|24266.53|24186.53|10
1732754340000|2024-11-28 00:39:00|24267.33|24187.33|24269.08|24189.08|24270.81|24190.81|24266.76|24186.76|10
1732754350000|2024-11-28 00:39:10|24268.93|24188.93|24277.23|24197.23|24279.22|24199.22|24268.93|24188.93|10
1732754360000|2024-11-28 00:39:20|24277.39|24197.39|24272|24192|24277.39|24197.39|24272|24192|10
1732754370000|2024-11-28 00:39:30|24272.08|24192.08|24273.67|24193.67|24273.76|24193.76|24271.8|24191.8|10
1732754380000|2024-11-28 00:39:40|24273.68|24193.68|24273.96|24193.96|24273.96|24193.96|24273.68|24193.68|8
1732754390000|2024-11-28 00:39:50|24273.7|24193.7|24276.26|24196.26|24277.07|24197.07|24273.7|24193.7|10
1732754400000|2024-11-28 00:40:00|24275.99|24195.99|24275.39|24195.39|24276.7|24196.7|24275.19|24195.19|9
1732754410000|2024-11-28 00:40:10|24275.45|24195.45|24276.03|24196.03|24276.03|24196.03|24274.44|24194.44|10
1732754420000|2024-11-28 00:40:20|24275.79|24195.79|24276.94|24196.94|24277.35|24197.35|24275.7|24195.7|10
1732754430000|2024-11-28 00:40:30|24276.49|24196.49|24277.9|24197.9|24278.78|24198.78|24276.49|24196.49|10
1732754440000|2024-11-28 00:40:40|24278.02|24198.02|24275.26|24195.26|24278.08|24198.08|24275.26|24195.26|10
1732754450000|2024-11-28 00:40:50|24275.09|24195.09|24274.17|24194.17|24275.2|24195.2|24272.53|24192.53|10
1732754460000|2024-11-28 00:41:00|24274.13|24194.13|24273.47|24193.47|24274.54|24194.54|24273.47|24193.47|9
1732754470000|2024-11-28 00:41:10|24275.07|24195.07|24275.99|24195.99|24275.99|24195.99|24274.93|24194.93|10
1732754480000|2024-11-28 00:41:20|24275.33|24195.33|24274.66|24194.66|24275.71|24195.71|24273.95|24193.95|9
1732754490000|2024-11-28 00:41:30|24274.9|24194.9|24274.62|24194.62|24274.93|24194.93|24274.5|24194.5|9
1732754500000|2024-11-28 00:41:40|24274.63|24194.63|24275.62|24195.62|24275.62|24195.62|24274.63|24194.63|9
1732754510000|2024-11-28 00:41:50|24275.71|24195.71|24275.31|24195.31|24275.74|24195.74|24275.3|24195.3|7
1732754520000|2024-11-28 00:42:00|24275|24195|24275.37|24195.37|24275.37|24195.37|24272.03|24192.03|10
1732754530000|2024-11-28 00:42:10|24275.16|24195.16|24278.23|24198.23|24278.23|24198.23|24275.16|24195.16|9
1732754540000|2024-11-28 00:42:20|24277.78|24197.78|24276.36|24196.36|24277.78|24197.78|24276.17|24196.17|10
1732754550000|2024-11-28 00:42:30|24276.42|24196.42|24276.22|24196.22|24276.42|24196.42|24275.22|24195.22|10
1732754560000|2024-11-28 00:42:40|24276.46|24196.46|24281.01|24201.01|24281.01|24201.01|24276.46|24196.46|10
1732754570000|2024-11-28 00:42:50|24281.74|24201.74|24283.12|24203.12|24283.12|24203.12|24281.42|24201.42|10
1732754580000|2024-11-28 00:43:00|24284.07|24204.07|24287.34|24207.34|24287.34|24207.34|24283.98|24203.98|10
1732754590000|2024-11-28 00:43:10|24287.53|24207.53|24295.07|24215.07|24295.07|24215.07|24287.25|24207.25|10
1732754600000|2024-11-28 00:43:20|24295.14|24215.14|24295.26|24215.26|24296.37|24216.37|24294.54|24214.54|10
1732754610000|2024-11-28 00:43:30|24295.08|24215.08|24298.97|24218.97|24299.05|24219.05|24295.08|24215.08|9
1732754620000|2024-11-28 00:43:40|24298.83|24218.83|24299.39|24219.39|24299.98|24219.98|24298.83|24218.83|10
1732754630000|2024-11-28 00:43:50|24299.15|24219.15|24301.63|24221.63|24301.63|24221.63|24299.15|24219.15|10
1732754640000|2024-11-28 00:44:00|24301.36|24221.36|24303.41|24223.41|24303.41|24223.41|24300.24|24220.24|10
1732754650000|2024-11-28 00:44:10|24303.53|24223.53|24300.93|24220.93|24303.53|24223.53|24300.58|24220.58|10
1732754660000|2024-11-28 00:44:20|24300.07|24220.07|24308.64|24228.64|24308.73|24228.73|24300.07|24220.07|10
1732754670000|2024-11-28 00:44:30|24308.91|24228.91|24308.93|24228.93|24309.07|24229.07|24307.76|24227.76|10
1732754680000|2024-11-28 00:44:40|24308.96|24228.96|24307.57|24227.57|24308.96|24228.96|24307.57|24227.57|8
1732754690000|2024-11-28 00:44:50|24307.69|24227.69|24302.64|24222.64|24307.74|24227.74|24302.64|24222.64|10
1732754700000|2024-11-28 00:45:00|24301.14|24221.14|24305.69|24225.69|24305.69|24225.69|24300.07|24220.07|10
1732754710000|2024-11-28 00:45:10|24306.25|24226.25|24309.9|24229.9|24309.97|24229.97|24306.25|24226.25|10
1732754720000|2024-11-28 00:45:20|24309.99|24229.99|24309.2|24229.2|24309.99|24229.99|24307.43|24227.43|10
1732754730000|2024-11-28 00:45:30|24309.43|24229.43|24303.81|24223.81|24310.55|24230.55|24302.15|24222.15|10
1732754740000|2024-11-28 00:45:40|24305.24|24225.24|24309.59|24229.59|24309.68|24229.68|24305.24|24225.24|9
1732754750000|2024-11-28 00:45:50|24309.51|24229.51|24312.57|24232.57|24312.57|24232.57|24309.51|24229.51|10
1732754760000|2024-11-28 00:46:00|24312.7|24232.7|24317.5|24237.5|24317.95|24237.95|24312.7|24232.7|10
1732754770000|2024-11-28 00:46:10|24315.75|24235.75|24314.55|24234.55|24315.75|24235.75|24313.67|24233.67|10
1732754780000|2024-11-28 00:46:20|24314.9|24234.9|24313.22|24233.22|24315.14|24235.14|24312.51|24232.51|10
1732754790000|2024-11-28 00:46:30|24313.9|24233.9|24312.48|24232.48|24313.97|24233.97|24312.48|24232.48|10
1732754800000|2024-11-28 00:46:40|24313.01|24233.01|24305.42|24225.42|24313.19|24233.19|24305.42|24225.42|10
1732754810000|2024-11-28 00:46:50|24305.24|24225.24|24295.29|24215.29|24305.24|24225.24|24295.15|24215.15|10
1732754820000|2024-11-28 00:47:00|24295.54|24215.54|24288.3|24208.3|24295.7|24215.7|24288.3|24208.3|10
1732754830000|2024-11-28 00:47:10|24288.35|24208.35|24287.96|24207.96|24294.95|24214.95|24287.96|24207.96|10
1732754840000|2024-11-28 00:47:20|24287.3|24207.3|24283.31|24203.31|24287.89|24207.89|24283.31|24203.31|10
1732754850000|2024-11-28 00:47:30|24283.24|24203.24|24287.08|24207.08|24287.08|24207.08|24282.24|24202.24|10
1732754860000|2024-11-28 00:47:40|24288.8|24208.8|24295.37|24215.37|24295.37|24215.37|24288.8|24208.8|10
1732754870000|2024-11-28 00:47:50|24295.99|24215.99|24303.68|24223.68|24303.68|24223.68|24294.59|24214.59|10
1732754880000|2024-11-28 00:48:00|24304.57|24224.57|24311.21|24231.21|24311.75|24231.75|24304.57|24224.57|10
1732754890000|2024-11-28 00:48:10|24311.58|24231.58|24311.39|24231.39|24312.1|24232.1|24310.73|24230.73|10
1732754900000|2024-11-28 00:48:20|24309.91|24229.91|24310.23|24230.23|24310.5|24230.5|24309.32|24229.32|10
1732754910000|2024-11-28 00:48:30|24309.84|24229.84|24307.15|24227.15|24309.89|24229.89|24307.15|24227.15|10
1732754920000|2024-11-28 00:48:40|24307.79|24227.79|24303.89|24223.89|24308.94|24228.94|24303.89|24223.89|10
1732754930000|2024-11-28 00:48:50|24303.43|24223.43|24303.85|24223.85|24303.85|24223.85|24301.45|24221.45|10
1732754940000|2024-11-28 00:49:00|24303.89|24223.89|24295.45|24215.45|24304.08|24224.08|24295.45|24215.45|10
1732754950000|2024-11-28 00:49:10|24294.87|24214.87|24283.76|24203.76|24294.87|24214.87|24283.76|24203.76|10
1732754960000|2024-11-28 00:49:20|24282.75|24202.75|24282.94|24202.94|24282.94|24202.94|24281.37|24201.37|10
1732754970000|2024-11-28 00:49:30|24283.29|24203.29|24281.89|24201.89|24284.23|24204.23|24281.89|24201.89|9
1732754980000|2024-11-28 00:49:40|24280.87|24200.87|24272.04|24192.04|24280.87|24200.87|24272.04|24192.04|10
1732754990000|2024-11-28 00:49:50|24271.59|24191.59|24270.57|24190.57|24271.98|24191.98|24270.56|24190.56|9
1732755000000|2024-11-28 00:50:00|24268.41|24188.41|24265.5|24185.5|24268.41|24188.41|24264.21|24184.21|10
1732755010000|2024-11-28 00:50:10|24267.93|24187.93|24275.17|24195.17|24275.36|24195.36|24267.93|24187.93|10
1732755020000|2024-11-28 00:50:20|24275.05|24195.05|24269.31|24189.31|24275.05|24195.05|24269.31|24189.31|10
1732755030000|2024-11-28 00:50:30|24267|24187|24261.59|24181.59|24267|24187|24261.59|24181.59|9
1732755040000|2024-11-28 00:50:40|24261.18|24181.18|24266.23|24186.23|24266.23|24186.23|24260.94|24180.94|10
1732755050000|2024-11-28 00:50:50|24266.21|24186.21|24264.15|24184.15|24266.66|24186.66|24264.15|24184.15|9
1732755060000|2024-11-28 00:51:00|24263.98|24183.98|24267.06|24187.06|24267.06|24187.06|24263.98|24183.98|10
1732755070000|2024-11-28 00:51:10|24266.84|24186.84|24275.35|24195.35|24275.35|24195.35|24266.84|24186.84|10
1732755080000|2024-11-28 00:51:20|24275.24|24195.24|24277.8|24197.8|24277.8|24197.8|24274.76|24194.76|10
1732755090000|2024-11-28 00:51:30|24278.38|24198.38|24276.25|24196.25|24278.38|24198.38|24273.95|24193.95|10
1732755100000|2024-11-28 00:51:40|24276.75|24196.75|24281.14|24201.14|24281.8|24201.8|24276.75|24196.75|10
1732755110000|2024-11-28 00:51:50|24281.62|24201.62|24283.91|24203.91|24285.11|24205.11|24281.62|24201.62|10
1732755120000|2024-11-28 00:52:00|24283.92|24203.92|24290.25|24210.25|24292.53|24212.53|24283.59|24203.59|10
1732755130000|2024-11-28 00:52:10|24289.46|24209.46|24291.15|24211.15|24292.28|24212.28|24288.72|24208.72|10
1732755140000|2024-11-28 00:52:20|24291.83|24211.83|24292.78|24212.78|24294.1|24214.1|24291.83|24211.83|10
1732755150000|2024-11-28 00:52:30|24291.9|24211.9|24293.92|24213.92|24293.92|24213.92|24290.51|24210.51|10
1732755160000|2024-11-28 00:52:40|24294.37|24214.37|24295.81|24215.81|24296.13|24216.13|24294.37|24214.37|9
1732755170000|2024-11-28 00:52:50|24296.12|24216.12|24298.17|24218.17|24298.54|24218.54|24296.12|24216.12|10
1732755180000|2024-11-28 00:53:00|24298.14|24218.14|24302.51|24222.51|24302.51|24222.51|24298|24218|10
1732755190000|2024-11-28 00:53:10|24304.4|24224.4|24314.72|24234.72|24314.72|24234.72|24304.4|24224.4|10
1732755200000|2024-11-28 00:53:20|24314.45|24234.45|24326.43|24246.43|24326.43|24246.43|24314.31|24234.31|10
1732755210000|2024-11-28 00:53:30|24326.68|24246.68|24328.33|24248.33|24330.43|24250.43|24325.25|24245.25|10
1732755220000|2024-11-28 00:53:40|24330.54|24250.54|24330.19|24250.19|24333.42|24253.42|24329.25|24249.25|10
1732755230000|2024-11-28 00:53:50|24330.18|24250.18|24332.75|24252.75|24333.15|24253.15|24330.17|24250.17|10
1732755240000|2024-11-28 00:54:00|24333.23|24253.23|24327.34|24247.34|24333.23|24253.23|24327.32|24247.32|10
1732755250000|2024-11-28 00:54:10|24324.86|24244.86|24314.21|24234.21|24324.88|24244.88|24314.21|24234.21|10
1732755260000|2024-11-28 00:54:20|24314.7|24234.7|24319.93|24239.93|24319.93|24239.93|24313.9|24233.9|10
1732755270000|2024-11-28 00:54:30|24319.91|24239.91|24318.01|24238.01|24319.91|24239.91|24308.65|24228.65|10
1732755280000|2024-11-28 00:54:40|24321.33|24241.33|24320.23|24240.23|24321.33|24241.33|24319.98|24239.98|9
1732755290000|2024-11-28 00:54:50|24319.9|24239.9|24327.98|24247.98|24327.98|24247.98|24319.19|24239.19|10
1732755300000|2024-11-28 00:55:00|24328.34|24248.34|24332.76|24252.76|24333.95|24253.95|24328.34|24248.34|10
1732755310000|2024-11-28 00:55:10|24332.88|24252.88|24341.55|24261.55|24341.55|24261.55|24332.88|24252.88|10
1732755320000|2024-11-28 00:55:20|24341.58|24261.58|24341.76|24261.76|24345.11|24265.11|24339.42|24259.42|10
1732755330000|2024-11-28 00:55:30|24342.28|24262.28|24344.67|24264.67|24346.3|24266.3|24342.28|24262.28|10
1732755340000|2024-11-28 00:55:40|24345.13|24265.13|24340.65|24260.65|24345.13|24265.13|24340.65|24260.65|10
1732755350000|2024-11-28 00:55:50|24340.19|24260.19|24338.49|24258.49|24341.25|24261.25|24338.36|24258.36|10
1732755360000|2024-11-28 00:56:00|24339.06|24259.06|24348.73|24268.73|24348.73|24268.73|24339.06|24259.06|10
1732755370000|2024-11-28 00:56:10|24349.04|24269.04|24350.66|24270.66|24351.62|24271.62|24348.39|24268.39|10
1732755380000|2024-11-28 00:56:20|24350.84|24270.84|24347.47|24267.47|24350.84|24270.84|24342.92|24262.92|10
1732755390000|2024-11-28 00:56:30|24347.96|24267.96|24349.75|24269.75|24350.65|24270.65|24347.96|24267.96|10
1732755400000|2024-11-28 00:56:40|24351.36|24271.36|24353.08|24273.08|24353.14|24273.14|24350.65|24270.65|10
1732755410000|2024-11-28 00:56:50|24352.78|24272.78|24357.56|24277.56|24358.11|24278.11|24352.51|24272.51|10
1732755420000|2024-11-28 00:57:00|24359.14|24279.14|24360.84|24280.84|24361.81|24281.81|24356.54|24276.54|10
1732755430000|2024-11-28 00:57:10|24360.89|24280.89|24365.57|24285.57|24365.57|24285.57|24360.87|24280.87|10
1732755440000|2024-11-28 00:57:20|24366.44|24286.44|24367.39|24287.39|24370.68|24290.68|24366.44|24286.44|10
1732755450000|2024-11-28 00:57:30|24366.76|24286.76|24356.83|24276.83|24367.46|24287.46|24356.83|24276.83|10
1732755460000|2024-11-28 00:57:40|24354.08|24274.08|24347.45|24267.45|24354.08|24274.08|24347.45|24267.45|10
1732755470000|2024-11-28 00:57:50|24347.34|24267.34|24347.55|24267.55|24349.44|24269.44|24347.03|24267.03|10
1732755480000|2024-11-28 00:58:00|24346.98|24266.98|24346.53|24266.53|24348.47|24268.47|24343.94|24263.94|10
1732755490000|2024-11-28 00:58:10|24346.51|24266.51|24349.94|24269.94|24349.94|24269.94|24346.51|24266.51|10
1732755500000|2024-11-28 00:58:20|24347.44|24267.44|24348.38|24268.38|24349.02|24269.02|24347.4|24267.4|10
1732755510000|2024-11-28 00:58:30|24348.39|24268.39|24358.44|24278.44|24358.44|24278.44|24348.39|24268.39|10
1732755520000|2024-11-28 00:58:40|24358.16|24278.16|24363.91|24283.91|24363.91|24283.91|24358.16|24278.16|10
1732755530000|2024-11-28 00:58:50|24364.83|24284.83|24364.16|24284.16|24367|24287|24363.37|24283.37|10
1732755540000|2024-11-28 00:59:00|24364.53|24284.53|24360.97|24280.97|24364.77|24284.77|24360.97|24280.97|10
1732755550000|2024-11-28 00:59:10|24361.17|24281.17|24357.65|24277.65|24361.17|24281.17|24356.31|24276.31|10
1732755560000|2024-11-28 00:59:20|24357.6|24277.6|24363.19|24283.19|24363.19|24283.19|24357.6|24277.6|10
1732755570000|2024-11-28 00:59:30|24364.51|24284.51|24365.1|24285.1|24365.96|24285.96|24364.29|24284.29|10
1732755580000|2024-11-28 00:59:40|24365.05|24285.05|24378.89|24298.89|24380.92|24300.92|24365.05|24285.05|10
1732755590000|2024-11-28 00:59:50|24378.88|24298.88|24377.17|24297.17|24379.19|24299.19|24376.9|24296.9|10
1732755600000|2024-11-28 01:00:00|24377.24|24297.24|24372.63|24292.63|24377.24|24297.24|24372.63|24292.63|10
1732755610000|2024-11-28 01:00:10|24371.7|24291.7|24367.11|24287.11|24371.75|24291.75|24366.71|24286.71|10
1732755620000|2024-11-28 01:00:20|24366.91|24286.91|24355|24275|24366.91|24286.91|24353.52|24273.52|10
1732755630000|2024-11-28 01:00:30|24352.89|24272.89|24349.58|24269.58|24358.61|24278.61|24349.58|24269.58|10
1732755640000|2024-11-28 01:00:40|24350.32|24270.32|24348.57|24268.57|24350.37|24270.37|24347.72|24267.72|10
1732755650000|2024-11-28 01:00:50|24349.02|24269.02|24346.82|24266.82|24349.13|24269.13|24346.82|24266.82|10
1732755660000|2024-11-28 01:01:00|24345.74|24265.74|24336.2|24256.2|24345.74|24265.74|24336.2|24256.2|10
1732755670000|2024-11-28 01:01:10|24335.42|24255.42|24326.07|24246.07|24335.42|24255.42|24326.07|24246.07|9
1732755680000|2024-11-28 01:01:20|24325.89|24245.89|24335.29|24255.29|24335.29|24255.29|24325.89|24245.89|10
1732755690000|2024-11-28 01:01:30|24334.78|24254.78|24321.75|24241.75|24334.78|24254.78|24321.75|24241.75|10
1732755700000|2024-11-28 01:01:40|24321.65|24241.65|24317.52|24237.52|24321.65|24241.65|24309.58|24229.58|10
1732755710000|2024-11-28 01:01:50|24317.68|24237.68|24315.3|24235.3|24317.86|24237.86|24315.3|24235.3|10
1732755720000|2024-11-28 01:02:00|24315.32|24235.32|24316.63|24236.63|24316.85|24236.85|24315.27|24235.27|10
1732755730000|2024-11-28 01:02:10|24316.68|24236.68|24334.11|24254.11|24334.11|24254.11|24316.19|24236.19|10
1732755740000|2024-11-28 01:02:20|24334.33|24254.33|24339.36|24259.36|24339.6|24259.6|24334.33|24254.33|10
1732755750000|2024-11-28 01:02:30|24339.85|24259.85|24343.7|24263.7|24344.72|24264.72|24339.85|24259.85|9
1732755760000|2024-11-28 01:02:40|24343.23|24263.23|24343.76|24263.76|24343.76|24263.76|24341.86|24261.86|10
1732755770000|2024-11-28 01:02:50|24344.15|24264.15|24350.53|24270.53|24351.73|24271.73|24344.15|24264.15|10
1732755780000|2024-11-28 01:03:00|24350.51|24270.51|24352|24272|24352|24272|24349.81|24269.81|10
1732755790000|2024-11-28 01:03:10|24350.47|24270.47|24339.15|24259.15|24350.47|24270.47|24339.15|24259.15|10
1732755800000|2024-11-28 01:03:20|24338.15|24258.15|24341.61|24261.61|24341.63|24261.63|24338.15|24258.15|9
1732755810000|2024-11-28 01:03:30|24342.2|24262.2|24341.44|24261.44|24343.26|24263.26|24341.44|24261.44|10
1732755820000|2024-11-28 01:03:40|24341.65|24261.65|24336.62|24256.62|24342.05|24262.05|24336.62|24256.62|10
1732755830000|2024-11-28 01:03:50|24336.84|24256.84|24334.93|24254.93|24338.01|24258.01|24334.71|24254.71|10
1732755840000|2024-11-28 01:04:00|24334.66|24254.66|24339.35|24259.35|24339.35|24259.35|24334.62|24254.62|10
1732755850000|2024-11-28 01:04:10|24340.53|24260.53|24325.32|24245.32|24340.53|24260.53|24324.76|24244.76|10
1732755860000|2024-11-28 01:04:20|24325.59|24245.59|24324.31|24244.31|24326.69|24246.69|24324.31|24244.31|10
1732755870000|2024-11-28 01:04:30|24323.89|24243.89|24325.7|24245.7|24325.7|24245.7|24322.67|24242.67|10
1732755880000|2024-11-28 01:04:40|24325.86|24245.86|24328.35|24248.35|24328.35|24248.35|24325.86|24245.86|10
1732755890000|2024-11-28 01:04:50|24328.86|24248.86|24329.51|24249.51|24329.7|24249.7|24322.86|24242.86|10
1732755900000|2024-11-28 01:05:00|24329.87|24249.87|24315.34|24235.34|24329.87|24249.87|24314.85|24234.85|10
1732755910000|2024-11-28 01:05:10|24314.96|24234.96|24316.8|24236.8|24316.8|24236.8|24313.72|24233.72|10
1732755920000|2024-11-28 01:05:20|24314.9|24234.9|24314.79|24234.79|24315.16|24235.16|24312.95|24232.95|10
1732755930000|2024-11-28 01:05:30|24314.61|24234.61|24314.7|24234.7|24314.7|24234.7|24311.91|24231.91|10
1732755940000|2024-11-28 01:05:40|24315|24235|24317.83|24237.83|24317.83|24237.83|24314.84|24234.84|10
1732755950000|2024-11-28 01:05:50|24318.83|24238.83|24324.25|24244.25|24324.36|24244.36|24318.83|24238.83|10
1732755960000|2024-11-28 01:06:00|24323.92|24243.92|24320.81|24240.81|24323.92|24243.92|24317.14|24237.14|10
1732755970000|2024-11-28 01:06:10|24320.43|24240.43|24324.15|24244.15|24324.55|24244.55|24320.43|24240.43|10
1732755980000|2024-11-28 01:06:20|24323.41|24243.41|24324.15|24244.15|24324.15|24244.15|24323.28|24243.28|10
1732755990000|2024-11-28 01:06:30|24325.03|24245.03|24319.97|24239.97|24325.33|24245.33|24319.46|24239.46|10
1732756000000|2024-11-28 01:06:40|24319.85|24239.85|24321.4|24241.4|24321.4|24241.4|24318.9|24238.9|9
1732756010000|2024-11-28 01:06:50|24320.85|24240.85|24323.41|24243.41|24323.64|24243.64|24320.85|24240.85|10
1732756020000|2024-11-28 01:07:00|24325.2|24245.2|24338.87|24258.87|24338.87|24258.87|24325.2|24245.2|10
1732756030000|2024-11-28 01:07:10|24338.95|24258.95|24334.89|24254.89|24341.39|24261.39|24334.66|24254.66|10
1732756040000|2024-11-28 01:07:20|24334.74|24254.74|24328.53|24248.53|24334.74|24254.74|24328.45|24248.45|10
1732756050000|2024-11-28 01:07:30|24329.37|24249.37|24331.56|24251.56|24331.7|24251.7|24329.27|24249.27|10
1732756060000|2024-11-28 01:07:40|24332.51|24252.51|24334.97|24254.97|24334.97|24254.97|24332.51|24252.51|10
1732756070000|2024-11-28 01:07:50|24335.11|24255.11|24338.94|24258.94|24339.05|24259.05|24335.11|24255.11|10
1732756080000|2024-11-28 01:08:00|24338.68|24258.68|24337.31|24257.31|24340.77|24260.77|24337.31|24257.31|10
1732756090000|2024-11-28 01:08:10|24337.26|24257.26|24326.95|24246.95|24337.26|24257.26|24326.95|24246.95|10
1732756100000|2024-11-28 01:08:20|24327.1|24247.1|24317.87|24237.87|24328.64|24248.64|24317.87|24237.87|10
1732756110000|2024-11-28 01:08:30|24316.8|24236.8|24315.59|24235.59|24317.12|24237.12|24312.99|24232.99|10
1732756120000|2024-11-28 01:08:40|24315.12|24235.12|24312.81|24232.81|24315.12|24235.12|24310.2|24230.2|10
1732756130000|2024-11-28 01:08:50|24313.23|24233.23|24304.02|24224.02|24313.3|24233.3|24302.65|24222.65|10
1732756140000|2024-11-28 01:09:00|24304.47|24224.47|24314.46|24234.46|24314.53|24234.53|24304.47|24224.47|10
1732756150000|2024-11-28 01:09:10|24314.45|24234.45|24294|24214|24314.45|24234.45|24294|24214|10
1732756160000|2024-11-28 01:09:20|24295.33|24215.33|24293.45|24213.45|24295.33|24215.33|24292.99|24212.99|10
1732756170000|2024-11-28 01:09:30|24293.63|24213.63|24298.67|24218.67|24299.85|24219.85|24293.63|24213.63|10
1732756180000|2024-11-28 01:09:40|24298.51|24218.51|24289.95|24209.95|24298.51|24218.51|24289.95|24209.95|10
1732756190000|2024-11-28 01:09:50|24289.8|24209.8|24305.81|24225.81|24305.81|24225.81|24289.62|24209.62|10
1732756200000|2024-11-28 01:10:00|24306.54|24226.54|24303.54|24223.54|24310.03|24230.03|24303.54|24223.54|10
1732756210000|2024-11-28 01:10:10|24304.91|24224.91|24307.11|24227.11|24308.6|24228.6|24304.91|24224.91|10
1732756220000|2024-11-28 01:10:20|24307.08|24227.08|24309.96|24229.96|24310.33|24230.33|24307.01|24227.01|10
1732756230000|2024-11-28 01:10:30|24311.07|24231.07|24311.79|24231.79|24312.79|24232.79|24311.07|24231.07|10
1732756240000|2024-11-28 01:10:40|24311.19|24231.19|24316.01|24236.01|24316.01|24236.01|24311.19|24231.19|10
1732756250000|2024-11-28 01:10:50|24316.41|24236.41|24323.78|24243.78|24323.78|24243.78|24316.41|24236.41|10
1732756260000|2024-11-28 01:11:00|24323.64|24243.64|24322.5|24242.5|24323.68|24243.68|24320.67|24240.67|10
1732756270000|2024-11-28 01:11:10|24322.66|24242.66|24318.8|24238.8|24323.59|24243.59|24318.8|24238.8|10
1732756280000|2024-11-28 01:11:20|24318.32|24238.32|24319.28|24239.28|24319.32|24239.32|24315.42|24235.42|10
1732756290000|2024-11-28 01:11:30|24318.75|24238.75|24316.47|24236.47|24319.23|24239.23|24316.47|24236.47|10
1732756300000|2024-11-28 01:11:40|24315.78|24235.78|24311.13|24231.13|24315.78|24235.78|24311.13|24231.13|10
1732756310000|2024-11-28 01:11:50|24312.22|24232.22|24316.77|24236.77|24316.77|24236.77|24312.22|24232.22|10
1732756320000|2024-11-28 01:12:00|24316.59|24236.59|24324.6|24244.6|24324.6|24244.6|24316.59|24236.59|10
1732756330000|2024-11-28 01:12:10|24324.78|24244.78|24317.9|24237.9|24325.89|24245.89|24317.9|24237.9|10
1732756340000|2024-11-28 01:12:20|24317.64|24237.64|24316.06|24236.06|24318.12|24238.12|24316.06|24236.06|10
1732756350000|2024-11-28 01:12:30|24315.55|24235.55|24310.67|24230.67|24315.71|24235.71|24310.67|24230.67|10
1732756360000|2024-11-28 01:12:40|24310.32|24230.32|24302.34|24222.34|24310.32|24230.32|24299.84|24219.84|10
1732756370000|2024-11-28 01:12:50|24302.63|24222.63|24304.1|24224.1|24306.68|24226.68|24302.63|24222.63|10
1732756380000|2024-11-28 01:13:00|24303.48|24223.48|24303.03|24223.03|24303.48|24223.48|24301.29|24221.29|10
1732756390000|2024-11-28 01:13:10|24303.37|24223.37|24301.36|24221.36|24303.37|24223.37|24301.35|24221.35|10
1732756400000|2024-11-28 01:13:20|24300.87|24220.87|24301.61|24221.61|24304.27|24224.27|24300.51|24220.51|10
1732756410000|2024-11-28 01:13:30|24302.23|24222.23|24308.48|24228.48|24308.57|24228.57|24302.23|24222.23|10
1732756420000|2024-11-28 01:13:40|24308.68|24228.68|24315.75|24235.75|24315.75|24235.75|24308.68|24228.68|10
1732756430000|2024-11-28 01:13:50|24316.29|24236.29|24324.72|24244.72|24324.72|24244.72|24316.29|24236.29|10
1732756440000|2024-11-28 01:14:00|24324.98|24244.98|24326.59|24246.59|24327.36|24247.36|24324.21|24244.21|10
1732756450000|2024-11-28 01:14:10|24327.14|24247.14|24325.52|24245.52|24327.14|24247.14|24323.71|24243.71|10
1732756460000|2024-11-28 01:14:20|24324.24|24244.24|24326.34|24246.34|24326.34|24246.34|24324.24|24244.24|10
1732756470000|2024-11-28 01:14:30|24325.97|24245.97|24322.64|24242.64|24325.97|24245.97|24322.64|24242.64|10
1732756480000|2024-11-28 01:14:40|24319.88|24239.88|24316.59|24236.59|24319.88|24239.88|24316.16|24236.16|10
1732756490000|2024-11-28 01:14:50|24316.41|24236.41|24321.22|24241.22|24321.22|24241.22|24313.39|24233.39|10
1732756500000|2024-11-28 01:15:00|24320.86|24240.86|24317.48|24237.48|24320.86|24240.86|24317.48|24237.48|10
1732756510000|2024-11-28 01:15:10|24317.59|24237.59|24320.14|24240.14|24320.14|24240.14|24317.59|24237.59|10
1732756520000|2024-11-28 01:15:20|24323.19|24243.19|24332.84|24252.84|24332.84|24252.84|24323.19|24243.19|10
1732756530000|2024-11-28 01:15:30|24332.74|24252.74|24329.59|24249.59|24332.74|24252.74|24328.91|24248.91|10
1732756540000|2024-11-28 01:15:40|24329.83|24249.83|24352.65|24272.65|24352.65|24272.65|24329.83|24249.83|10
1732756550000|2024-11-28 01:15:50|24353.84|24273.84|24363.85|24283.85|24363.85|24283.85|24353.84|24273.84|10
1732756560000|2024-11-28 01:16:00|24364.55|24284.55|24373.52|24293.52|24373.52|24293.52|24364.55|24284.55|10
1732756570000|2024-11-28 01:16:10|24375.36|24295.36|24377.6|24297.6|24380.51|24300.51|24375|24295|10
1732756580000|2024-11-28 01:16:20|24377.07|24297.07|24380.28|24300.28|24380.54|24300.54|24377.07|24297.07|10
1732756590000|2024-11-28 01:16:30|24380.43|24300.43|24365.68|24285.68|24380.53|24300.53|24365.68|24285.68|9
1732756600000|2024-11-28 01:16:40|24364.31|24284.31|24358.44|24278.44|24364.31|24284.31|24358.44|24278.44|10
1732756610000|2024-11-28 01:16:50|24356.38|24276.38|24357.08|24277.08|24357.08|24277.08|24354.95|24274.95|9
1732756620000|2024-11-28 01:17:00|24357.86|24277.86|24351.04|24271.04|24358.43|24278.43|24351.04|24271.04|10
1732756630000|2024-11-28 01:17:10|24351.28|24271.28|24353.71|24273.71|24354.38|24274.38|24351.28|24271.28|10
1732756640000|2024-11-28 01:17:20|24352.52|24272.52|24349.11|24269.11|24352.74|24272.74|24349.11|24269.11|10
1732756650000|2024-11-28 01:17:30|24347.16|24267.16|24343.39|24263.39|24347.16|24267.16|24343.39|24263.39|9
1732756660000|2024-11-28 01:17:40|24342.99|24262.99|24326.88|24246.88|24342.99|24262.99|24326.88|24246.88|10
1732756670000|2024-11-28 01:17:50|24326.55|24246.55|24329.76|24249.76|24329.76|24249.76|24326.55|24246.55|10
1732756680000|2024-11-28 01:18:00|24330.5|24250.5|24329.28|24249.28|24330.87|24250.87|24327.77|24247.77|10
1732756690000|2024-11-28 01:18:10|24329.46|24249.46|24326.19|24246.19|24329.46|24249.46|24326.19|24246.19|10
1732756700000|2024-11-28 01:18:20|24325.25|24245.25|24322.58|24242.58|24325.39|24245.39|24322.58|24242.58|10
1732756710000|2024-11-28 01:18:30|24322.23|24242.23|24320.45|24240.45|24322.4|24242.4|24319.21|24239.21|10
1732756720000|2024-11-28 01:18:40|24320.68|24240.68|24319.16|24239.16|24321.5|24241.5|24316.64|24236.64|10
1732756730000|2024-11-28 01:18:50|24318.65|24238.65|24319.04|24239.04|24319.15|24239.15|24317.49|24237.49|10
1732756740000|2024-11-28 01:19:00|24318.92|24238.92|24320.21|24240.21|24322.22|24242.22|24318.92|24238.92|10
1732756750000|2024-11-28 01:19:10|24320.38|24240.38|24320.24|24240.24|24324.86|24244.86|24320.24|24240.24|10
1732756760000|2024-11-28 01:19:20|24321.1|24241.1|24324.98|24244.98|24325.53|24245.53|24321.1|24241.1|10
1732756770000|2024-11-28 01:19:30|24325.09|24245.09|24321.98|24241.98|24325.09|24245.09|24321.98|24241.98|10
1732756780000|2024-11-28 01:19:40|24321.83|24241.83|24317.86|24237.86|24321.83|24241.83|24317.86|24237.86|10
1732756790000|2024-11-28 01:19:50|24318.04|24238.04|24315.69|24235.69|24318.04|24238.04|24315.69|24235.69|10
1732756800000|2024-11-28 01:20:00|24315.56|24235.56|24309.17|24229.17|24315.56|24235.56|24308.19|24228.19|10
1732756810000|2024-11-28 01:20:10|24310.81|24230.81|24319.4|24239.4|24319.4|24239.4|24310.81|24230.81|10
1732756820000|2024-11-28 01:20:20|24319.32|24239.32|24329.76|24249.76|24329.76|24249.76|24319.32|24239.32|10
1732756830000|2024-11-28 01:20:30|24330.1|24250.1|24328.98|24248.98|24330.1|24250.1|24326.29|24246.29|10
1732756840000|2024-11-28 01:20:40|24329.3|24249.3|24326.68|24246.68|24329.3|24249.3|24326.58|24246.58|10
1732756850000|2024-11-28 01:20:50|24325.09|24245.09|24324.48|24244.48|24325.74|24245.74|24324.48|24244.48|9
1732756860000|2024-11-28 01:21:00|24324.96|24244.96|24320.66|24240.66|24325.42|24245.42|24320.66|24240.66|10
1732756870000|2024-11-28 01:21:10|24320.44|24240.44|24324.43|24244.43|24324.84|24244.84|24319.9|24239.9|10
1732756880000|2024-11-28 01:21:20|24324.47|24244.47|24333.09|24253.09|24334.19|24254.19|24323.28|24243.28|10
1732756890000|2024-11-28 01:21:30|24333.08|24253.08|24327.05|24247.05|24333.08|24253.08|24327.05|24247.05|10
1732756900000|2024-11-28 01:21:40|24327.12|24247.12|24324.15|24244.15|24327.47|24247.47|24324.12|24244.12|10
1732756910000|2024-11-28 01:21:50|24323.99|24243.99|24324.32|24244.32|24324.33|24244.33|24323.56|24243.56|10
1732756920000|2024-11-28 01:22:00|24324.05|24244.05|24319.57|24239.57|24324.05|24244.05|24319.57|24239.57|10
1732756930000|2024-11-28 01:22:10|24316.22|24236.22|24312.37|24232.37|24316.22|24236.22|24311.15|24231.15|10
1732756940000|2024-11-28 01:22:20|24312.71|24232.71|24309.42|24229.42|24316.14|24236.14|24309.42|24229.42|10
1732756950000|2024-11-28 01:22:30|24310|24230|24312.22|24232.22|24312.22|24232.22|24310|24230|10
1732756960000|2024-11-28 01:22:40|24312.66|24232.66|24304.45|24224.45|24312.66|24232.66|24304.45|24224.45|10
1732756970000|2024-11-28 01:22:50|24303.91|24223.91|24305.81|24225.81|24306.52|24226.52|24303.58|24223.58|10
1732756980000|2024-11-28 01:23:00|24305.64|24225.64|24306.51|24226.51|24313.28|24233.28|24304.93|24224.93|9
1732756990000|2024-11-28 01:23:10|24306.44|24226.44|24301.92|24221.92|24307.69|24227.69|24300.8|24220.8|10
1732757000000|2024-11-28 01:23:20|24301.67|24221.67|24301.41|24221.41|24302.9|24222.9|24301.41|24221.41|9
1732757010000|2024-11-28 01:23:30|24300.26|24220.26|24299.73|24219.73|24300.36|24220.36|24299.37|24219.37|10
1732757020000|2024-11-28 01:23:40|24299.12|24219.12|24291.25|24211.25|24299.12|24219.12|24290.67|24210.67|10
1732757030000|2024-11-28 01:23:50|24291.49|24211.49|24293.48|24213.48|24293.48|24213.48|24291.49|24211.49|10
1732757040000|2024-11-28 01:24:00|24293.6|24213.6|24292.05|24212.05|24296.17|24216.17|24292.05|24212.05|10
1732757050000|2024-11-28 01:24:10|24290.56|24210.56|24292.73|24212.73|24293.26|24213.26|24290.23|24210.23|10
1732757060000|2024-11-28 01:24:20|24293.08|24213.08|24296.9|24216.9|24296.9|24216.9|24293.08|24213.08|9
1732757070000|2024-11-28 01:24:30|24297.23|24217.23|24293.39|24213.39|24297.37|24217.37|24293.24|24213.24|10
1732757080000|2024-11-28 01:24:40|24292.38|24212.38|24281.79|24201.79|24292.38|24212.38|24281.34|24201.34|10
1732757090000|2024-11-28 01:24:50|24282.47|24202.47|24284.19|24204.19|24284.19|24204.19|24281.28|24201.28|10
1732757100000|2024-11-28 01:25:00|24284.36|24204.36|24284.42|24204.42|24285|24205|24283.09|24203.09|9
1732757110000|2024-11-28 01:25:10|24284.72|24204.72|24284.98|24204.98|24285.58|24205.58|24284.59|24204.59|10
1732757120000|2024-11-28 01:25:20|24284.44|24204.44|24285.52|24205.52|24285.82|24205.82|24283.58|24203.58|10
1732757130000|2024-11-28 01:25:30|24285.9|24205.9|24277.08|24197.08|24286.71|24206.71|24277.08|24197.08|10
1732757140000|2024-11-28 01:25:40|24277.35|24197.35|24277.86|24197.86|24278.47|24198.47|24277.14|24197.14|9
1732757150000|2024-11-28 01:25:50|24278.28|24198.28|24277.32|24197.32|24278.67|24198.67|24277.32|24197.32|10
1732757160000|2024-11-28 01:26:00|24277.42|24197.42|24273.75|24193.75|24278.04|24198.04|24273.75|24193.75|10
1732757170000|2024-11-28 01:26:10|24273.27|24193.27|24278.02|24198.02|24278.02|24198.02|24273.05|24193.05|10
1732757180000|2024-11-28 01:26:20|24277.33|24197.33|24287.23|24207.23|24287.92|24207.92|24277.33|24197.33|10
1732757190000|2024-11-28 01:26:30|24287.11|24207.11|24295.47|24215.47|24295.47|24215.47|24286.92|24206.92|10
1732757200000|2024-11-28 01:26:40|24294.43|24214.43|24298.17|24218.17|24298.17|24218.17|24294.43|24214.43|9
1732757210000|2024-11-28 01:26:50|24297.76|24217.76|24300.02|24220.02|24300.86|24220.86|24296.12|24216.12|10
1732757220000|2024-11-28 01:27:00|24300.46|24220.46|24304.81|24224.81|24304.86|24224.86|24300.46|24220.46|10
1732757230000|2024-11-28 01:27:10|24304.92|24224.92|24306.25|24226.25|24306.25|24226.25|24304.69|24224.69|10
1732757240000|2024-11-28 01:27:20|24306.31|24226.31|24303.74|24223.74|24308.05|24228.05|24302.76|24222.76|10
1732757250000|2024-11-28 01:27:30|24303.67|24223.67|24303.84|24223.84|24303.93|24223.93|24302.52|24222.52|10
1732757260000|2024-11-28 01:27:40|24303.85|24223.85|24306.17|24226.17|24306.17|24226.17|24303.6|24223.6|10
1732757270000|2024-11-28 01:27:50|24306.04|24226.04|24304.66|24224.66|24306.04|24226.04|24304.57|24224.57|10
1732757280000|2024-11-28 01:28:00|24304.7|24224.7|24299.74|24219.74|24304.7|24224.7|24299.74|24219.74|10
1732757290000|2024-11-28 01:28:10|24303.63|24223.63|24302.63|24222.63|24305.87|24225.87|24302.63|24222.63|10
1732757300000|2024-11-28 01:28:20|24302.53|24222.53|24302.64|24222.64|24303.23|24223.23|24302.53|24222.53|10
1732757310000|2024-11-28 01:28:30|24302.81|24222.81|24293.64|24213.64|24302.81|24222.81|24293.64|24213.64|10
1732757320000|2024-11-28 01:28:40|24293.01|24213.01|24291|24211|24293.01|24213.01|24291|24211|10
1732757330000|2024-11-28 01:28:50|24291.66|24211.66|24297.6|24217.6|24297.6|24217.6|24291.66|24211.66|10
1732757340000|2024-11-28 01:29:00|24296.83|24216.83|24296.84|24216.84|24296.86|24216.86|24296.54|24216.54|8
1732757350000|2024-11-28 01:29:10|24296.51|24216.51|24295|24215|24296.73|24216.73|24294.84|24214.84|10
1732757360000|2024-11-28 01:29:20|24295.45|24215.45|24294.68|24214.68|24295.45|24215.45|24293.65|24213.65|10
1732757370000|2024-11-28 01:29:30|24295.27|24215.27|24299.04|24219.04|24299.04|24219.04|24295.27|24215.27|9
1732757380000|2024-11-28 01:29:40|24299.34|24219.34|24300.73|24220.73|24301.05|24221.05|24299.34|24219.34|10
1732757390000|2024-11-28 01:29:50|24300.6|24220.6|24302.23|24222.23|24303.84|24223.84|24300.6|24220.6|9
1732757400000|2024-11-28 01:30:00|24302.28|24222.28|24292.81|24212.81|24302.28|24222.28|24292.81|24212.81|10
1732757410000|2024-11-28 01:30:10|24291.85|24211.85|24285.42|24205.42|24291.85|24211.85|24284.45|24204.45|10
1732757420000|2024-11-28 01:30:20|24285.7|24205.7|24281.54|24201.54|24285.7|24205.7|24281.54|24201.54|10
1732757430000|2024-11-28 01:30:30|24281.19|24201.19|24265.21|24185.21|24281.19|24201.19|24265.21|24185.21|10
1732757440000|2024-11-28 01:30:40|24264.26|24184.26|24264.5|24184.5|24264.5|24184.5|24263.59|24183.59|10
1732757450000|2024-11-28 01:30:50|24263.85|24183.85|24262.78|24182.78|24264.98|24184.98|24262.78|24182.78|8
1732757460000|2024-11-28 01:31:00|24262.42|24182.42|24264.14|24184.14|24264.97|24184.97|24260.44|24180.44|10
1732757470000|2024-11-28 01:31:10|24263.34|24183.34|24257.4|24177.4|24263.34|24183.34|24257.33|24177.33|10
1732757480000|2024-11-28 01:31:20|24256.39|24176.39|24250.38|24170.38|24256.39|24176.39|24250.19|24170.19|9
1732757490000|2024-11-28 01:31:30|24250.74|24170.74|24255.48|24175.48|24255.48|24175.48|24247.88|24167.88|10
1732757500000|2024-11-28 01:31:40|24255.39|24175.39|24253.1|24173.1|24257.57|24177.57|24253.1|24173.1|10
1732757510000|2024-11-28 01:31:50|24253.27|24173.27|24257.15|24177.15|24257.73|24177.73|24252.82|24172.82|10
1732757520000|2024-11-28 01:32:00|24257.35|24177.35|24263.23|24183.23|24263.23|24183.23|24257.3|24177.3|10
1732757530000|2024-11-28 01:32:10|24263.97|24183.97|24261.61|24181.61|24263.97|24183.97|24260.65|24180.65|10
1732757540000|2024-11-28 01:32:20|24260.86|24180.86|24251.93|24171.93|24260.86|24180.86|24251.93|24171.93|10
1732757550000|2024-11-28 01:32:30|24252.1|24172.1|24255.57|24175.57|24255.57|24175.57|24250.81|24170.81|10
1732757560000|2024-11-28 01:32:40|24257.08|24177.08|24256.64|24176.64|24258.01|24178.01|24256.41|24176.41|10
1732757570000|2024-11-28 01:32:50|24256.53|24176.53|24255.58|24175.58|24256.53|24176.53|24254.56|24174.56|10
1732757580000|2024-11-28 01:33:00|24256.01|24176.01|24261.94|24181.94|24261.94|24181.94|24255.19|24175.19|10
1732757590000|2024-11-28 01:33:10|24260.96|24180.96|24260.3|24180.3|24261.74|24181.74|24259.89|24179.89|10
1732757600000|2024-11-28 01:33:20|24259.82|24179.82|24261.76|24181.76|24261.76|24181.76|24259.77|24179.77|10
1732757610000|2024-11-28 01:33:30|24261.67|24181.67|24262.74|24182.74|24263.43|24183.43|24261.67|24181.67|10
1732757620000|2024-11-28 01:33:40|24262.66|24182.66|24267.67|24187.67|24267.89|24187.89|24262.66|24182.66|10
1732757630000|2024-11-28 01:33:50|24267.43|24187.43|24263.69|24183.69|24267.43|24187.43|24263.24|24183.24|10
1732757640000|2024-11-28 01:34:00|24263.48|24183.48|24270.19|24190.19|24270.19|24190.19|24263.48|24183.48|10
1732757650000|2024-11-28 01:34:10|24271.26|24191.26|24268.16|24188.16|24271.42|24191.42|24268.16|24188.16|10
1732757660000|2024-11-28 01:34:20|24267.72|24187.72|24269.91|24189.91|24269.91|24189.91|24267.72|24187.72|10
1732757670000|2024-11-28 01:34:30|24269.93|24189.93|24271.77|24191.77|24271.77|24191.77|24269.93|24189.93|9
1732757680000|2024-11-28 01:34:40|24271.7|24191.7|24276.93|24196.93|24277.14|24197.14|24271.7|24191.7|10
1732757690000|2024-11-28 01:34:50|24277.03|24197.03|24273.27|24193.27|24277.1|24197.1|24273.27|24193.27|8
1732757700000|2024-11-28 01:35:00|24272.25|24192.25|24278.61|24198.61|24278.61|24198.61|24272.21|24192.21|10
1732757710000|2024-11-28 01:35:10|24279.35|24199.35|24281.51|24201.51|24281.51|24201.51|24279.35|24199.35|9
1732757720000|2024-11-28 01:35:20|24282.7|24202.7|24280.87|24200.87|24282.7|24202.7|24279.73|24199.73|10
1732757730000|2024-11-28 01:35:30|24280.78|24200.78|24280.88|24200.88|24280.88|24200.88|24279.78|24199.78|10
1732757740000|2024-11-28 01:35:40|24280.98|24200.98|24282.44|24202.44|24282.44|24202.44|24277.29|24197.29|10
1732757750000|2024-11-28 01:35:50|24282.63|24202.63|24282.2|24202.2|24283.78|24203.78|24281.7|24201.7|10
1732757760000|2024-11-28 01:36:00|24282.48|24202.48|24286.34|24206.34|24286.34|24206.34|24282.48|24202.48|10
1732757770000|2024-11-28 01:36:10|24287|24207|24299.39|24219.39|24299.39|24219.39|24287|24207|10
1732757780000|2024-11-28 01:36:20|24300.16|24220.16|24298.25|24218.25|24300.87|24220.87|24297.53|24217.53|10
1732757790000|2024-11-28 01:36:30|24298.32|24218.32|24301.48|24221.48|24301.48|24221.48|24298.32|24218.32|10
1732757800000|2024-11-28 01:36:40|24302.77|24222.77|24308.57|24228.57|24308.57|24228.57|24302.77|24222.77|10
1732757810000|2024-11-28 01:36:50|24308.72|24228.72|24308.48|24228.48|24309.38|24229.38|24308.33|24228.33|10
1732757820000|2024-11-28 01:37:00|24308.35|24228.35|24312.43|24232.43|24313.09|24233.09|24307.59|24227.59|10
1732757830000|2024-11-28 01:37:10|24312.64|24232.64|24312.68|24232.68|24313.71|24233.71|24312.31|24232.31|10
1732757840000|2024-11-28 01:37:20|24312.93|24232.93|24313.24|24233.24|24313.82|24233.82|24312.93|24232.93|10
1732757850000|2024-11-28 01:37:30|24313.11|24233.11|24312.81|24232.81|24316.39|24236.39|24311.35|24231.35|10
1732757860000|2024-11-28 01:37:40|24312.78|24232.78|24313.34|24233.34|24313.49|24233.49|24310.42|24230.42|10
1732757870000|2024-11-28 01:37:50|24314.23|24234.23|24316.06|24236.06|24316.47|24236.47|24314.1|24234.1|10
1732757880000|2024-11-28 01:38:00|24316.26|24236.26|24316.98|24236.98|24316.98|24236.98|24315.49|24235.49|9
1732757890000|2024-11-28 01:38:10|24317.63|24237.63|24333.72|24253.72|24334.72|24254.72|24317.63|24237.63|10
1732757900000|2024-11-28 01:38:20|24332.35|24252.35|24333.28|24253.28|24333.85|24253.85|24331.91|24251.91|10
1732757910000|2024-11-28 01:38:30|24333.65|24253.65|24335.7|24255.7|24335.7|24255.7|24333.63|24253.63|10
1732757920000|2024-11-28 01:38:40|24335.5|24255.5|24328.7|24248.7|24335.5|24255.5|24328.7|24248.7|10
1732757930000|2024-11-28 01:38:50|24329.33|24249.33|24329.95|24249.95|24330.1|24250.1|24329.33|24249.33|10
1732757940000|2024-11-28 01:39:00|24329.05|24249.05|24326.66|24246.66|24329.05|24249.05|24326.03|24246.03|10
1732757950000|2024-11-28 01:39:10|24326.77|24246.77|24333.48|24253.48|24333.48|24253.48|24326.77|24246.77|9
1732757960000|2024-11-28 01:39:20|24333.85|24253.85|24336.07|24256.07|24336.07|24256.07|24333.45|24253.45|10
1732757970000|2024-11-28 01:39:30|24336.12|24256.12|24343.33|24263.33|24343.33|24263.33|24336.07|24256.07|10
1732757980000|2024-11-28 01:39:40|24344.48|24264.48|24346.9|24266.9|24347.06|24267.06|24344.48|24264.48|10
1732757990000|2024-11-28 01:39:50|24346.34|24266.34|24340.98|24260.98|24346.34|24266.34|24340.98|24260.98|10
1732758000000|2024-11-28 01:40:00|24345.01|24265.01|24342.92|24262.92|24345.01|24265.01|24342.07|24262.07|9
1732758010000|2024-11-28 01:40:10|24342.29|24262.29|24352.14|24272.14|24352.14|24272.14|24342.29|24262.29|10
1732758020000|2024-11-28 01:40:20|24352.66|24272.66|24351.93|24271.93|24353.01|24273.01|24351.37|24271.37|10
1732758030000|2024-11-28 01:40:30|24352.57|24272.57|24349.4|24269.4|24352.93|24272.93|24349.4|24269.4|10
1732758040000|2024-11-28 01:40:40|24348.14|24268.14|24344.73|24264.73|24348.14|24268.14|24344.73|24264.73|10
1732758050000|2024-11-28 01:40:50|24344.53|24264.53|24341.6|24261.6|24344.53|24264.53|24341.6|24261.6|10
1732758060000|2024-11-28 01:41:00|24341.25|24261.25|24319.75|24239.75|24341.25|24261.25|24319.75|24239.75|10
1732758070000|2024-11-28 01:41:10|24317.17|24237.17|24312.97|24232.97|24317.82|24237.82|24311.55|24231.55|10
1732758080000|2024-11-28 01:41:20|24312.71|24232.71|24313.45|24233.45|24313.45|24233.45|24312.14|24232.14|10
1732758090000|2024-11-28 01:41:30|24312.43|24232.43|24312.77|24232.77|24312.97|24232.97|24311.4|24231.4|10
1732758100000|2024-11-28 01:41:40|24313.09|24233.09|24305.69|24225.69|24313.09|24233.09|24305.69|24225.69|10
1732758110000|2024-11-28 01:41:50|24305.4|24225.4|24303.37|24223.37|24305.4|24225.4|24303.26|24223.26|9
1732758120000|2024-11-28 01:42:00|24303.13|24223.13|24301.36|24221.36|24303.32|24223.32|24300.76|24220.76|10
1732758130000|2024-11-28 01:42:10|24301.76|24221.76|24301.46|24221.46|24301.76|24221.76|24301.01|24221.01|10
1732758140000|2024-11-28 01:42:20|24298.77|24218.77|24299.45|24219.45|24301.55|24221.55|24298.77|24218.77|10
1732758150000|2024-11-28 01:42:30|24299.36|24219.36|24298.61|24218.61|24300.32|24220.32|24298.61|24218.61|10
1732758160000|2024-11-28 01:42:40|24298.25|24218.25|24297.75|24217.75|24298.63|24218.63|24296.9|24216.9|10
1732758170000|2024-11-28 01:42:50|24297.78|24217.78|24296.98|24216.98|24297.93|24217.93|24296.71|24216.71|10
1732758180000|2024-11-28 01:43:00|24297.03|24217.03|24299.23|24219.23|24299.85|24219.85|24297.03|24217.03|10
1732758190000|2024-11-28 01:43:10|24299.29|24219.29|24301.7|24221.7|24301.93|24221.93|24299.23|24219.23|10
1732758200000|2024-11-28 01:43:20|24302.06|24222.06|24302.55|24222.55|24303.84|24223.84|24302.06|24222.06|10
1732758210000|2024-11-28 01:43:30|24302.33|24222.33|24302.96|24222.96|24302.96|24222.96|24301.9|24221.9|10
1732758220000|2024-11-28 01:43:40|24302.92|24222.92|24307.57|24227.57|24307.59|24227.59|24302.52|24222.52|10
1732758230000|2024-11-28 01:43:50|24307.26|24227.26|24308.49|24228.49|24308.89|24228.89|24307.26|24227.26|10
1732758240000|2024-11-28 01:44:00|24308.3|24228.3|24312.73|24232.73|24312.73|24232.73|24308.12|24228.12|10
1732758250000|2024-11-28 01:44:10|24312.98|24232.98|24310.08|24230.08|24312.98|24232.98|24310.08|24230.08|10
1732758260000|2024-11-28 01:44:20|24310.45|24230.45|24305.82|24225.82|24310.45|24230.45|24305.82|24225.82|10
1732758270000|2024-11-28 01:44:30|24305.49|24225.49|24309.45|24229.45|24309.45|24229.45|24305.33|24225.33|10
1732758280000|2024-11-28 01:44:40|24309.42|24229.42|24309.75|24229.75|24309.78|24229.78|24308.91|24228.91|10
1732758290000|2024-11-28 01:44:50|24310.16|24230.16|24309.55|24229.55|24310.16|24230.16|24307.89|24227.89|10
1732758300000|2024-11-28 01:45:00|24309.54|24229.54|24314.89|24234.89|24314.89|24234.89|24309.39|24229.39|10
1732758310000|2024-11-28 01:45:10|24314.86|24234.86|24321.49|24241.49|24321.49|24241.49|24314.86|24234.86|10
1732758320000|2024-11-28 01:45:20|24321.68|24241.68|24323.19|24243.19|24323.19|24243.19|24321.27|24241.27|10
1732758330000|2024-11-28 01:45:30|24322.95|24242.95|24327.29|24247.29|24327.29|24247.29|24321.31|24241.31|10
1732758340000|2024-11-28 01:45:40|24327.91|24247.91|24327.64|24247.64|24328.44|24248.44|24327.21|24247.21|10
1732758350000|2024-11-28 01:45:50|24327.01|24247.01|24326.65|24246.65|24327.14|24247.14|24325.94|24245.94|10
1732758360000|2024-11-28 01:46:00|24326.45|24246.45|24327.86|24247.86|24328.1|24248.1|24326.44|24246.44|8
1732758370000|2024-11-28 01:46:10|24326.54|24246.54|24322.52|24242.52|24326.54|24246.54|24322.52|24242.52|10
1732758380000|2024-11-28 01:46:20|24322.05|24242.05|24321.73|24241.73|24322.05|24242.05|24320.5|24240.5|10
1732758390000|2024-11-28 01:46:30|24323.41|24243.41|24322.16|24242.16|24324.58|24244.58|24322.16|24242.16|10
1732758400000|2024-11-28 01:46:40|24322.21|24242.21|24324.03|24244.03|24324.41|24244.41|24322.21|24242.21|10
1732758410000|2024-11-28 01:46:50|24323.78|24243.78|24324.46|24244.46|24324.49|24244.49|24322.6|24242.6|10
1732758420000|2024-11-28 01:47:00|24324.48|24244.48|24325.59|24245.59|24326.81|24246.81|24324.48|24244.48|10
1732758430000|2024-11-28 01:47:10|24325.83|24245.83|24324.62|24244.62|24325.83|24245.83|24322.98|24242.98|10
1732758440000|2024-11-28 01:47:20|24327.41|24247.41|24332.99|24252.99|24332.99|24252.99|24327.41|24247.41|10
1732758450000|2024-11-28 01:47:30|24332.74|24252.74|24333.91|24253.91|24334.17|24254.17|24332.74|24252.74|10
1732758460000|2024-11-28 01:47:40|24334.2|24254.2|24330.41|24250.41|24334.24|24254.24|24330.41|24250.41|10
1732758470000|2024-11-28 01:47:50|24330.49|24250.49|24331.28|24251.28|24332.67|24252.67|24330.49|24250.49|10
1732758480000|2024-11-28 01:48:00|24330.95|24250.95|24330.1|24250.1|24331.4|24251.4|24329.63|24249.63|9
1732758490000|2024-11-28 01:48:10|24329.57|24249.57|24327.04|24247.04|24330.44|24250.44|24327.04|24247.04|9
1732758500000|2024-11-28 01:48:20|24328.39|24248.39|24328.34|24248.34|24328.39|24248.39|24327.3|24247.3|10
1732758510000|2024-11-28 01:48:30|24328.37|24248.37|24332.43|24252.43|24332.49|24252.49|24328.37|24248.37|10
1732758520000|2024-11-28 01:48:40|24332.41|24252.41|24330.44|24250.44|24332.41|24252.41|24329.91|24249.91|10
1732758530000|2024-11-28 01:48:50|24331.25|24251.25|24333.74|24253.74|24333.8|24253.8|24331.21|24251.21|10
1732758540000|2024-11-28 01:49:00|24333.69|24253.69|24339.12|24259.12|24339.12|24259.12|24333.69|24253.69|10
1732758550000|2024-11-28 01:49:10|24339.5|24259.5|24339.78|24259.78|24340.29|24260.29|24339.5|24259.5|10
1732758560000|2024-11-28 01:49:20|24339.25|24259.25|24339.93|24259.93|24340.08|24260.08|24338.97|24258.97|9
1732758570000|2024-11-28 01:49:30|24341.94|24261.94|24342.42|24262.42|24343.07|24263.07|24341.94|24261.94|10
1732758580000|2024-11-28 01:49:40|24342.32|24262.32|24345.47|24265.47|24345.47|24265.47|24342.32|24262.32|10
1732758590000|2024-11-28 01:49:50|24346.29|24266.29|24346.72|24266.72|24347.1|24267.1|24345.78|24265.78|10
1732758600000|2024-11-28 01:50:00|24347.14|24267.14|24345.34|24265.34|24347.44|24267.44|24344.96|24264.96|9
1732758610000|2024-11-28 01:50:10|24345.55|24265.55|24351.19|24271.19|24351.4|24271.4|24345.54|24265.54|10
1732758620000|2024-11-28 01:50:20|24351.67|24271.67|24355.63|24275.63|24355.96|24275.96|24351.67|24271.67|9
1732758630000|2024-11-28 01:50:30|24355.73|24275.73|24355.19|24275.19|24355.85|24275.85|24355.19|24275.19|9
1732758640000|2024-11-28 01:50:40|24354.17|24274.17|24352.33|24272.33|24354.59|24274.59|24352.26|24272.26|10
1732758650000|2024-11-28 01:50:50|24352.16|24272.16|24350.3|24270.3|24352.16|24272.16|24350.3|24270.3|10
1732758660000|2024-11-28 01:51:00|24349.56|24269.56|24351.12|24271.12|24351.12|24271.12|24349.54|24269.54|10
1732758670000|2024-11-28 01:51:10|24351.78|24271.78|24349.56|24269.56|24351.93|24271.93|24348.95|24268.95|10
1732758680000|2024-11-28 01:51:20|24350.04|24270.04|24352.9|24272.9|24352.9|24272.9|24350.04|24270.04|10
1732758690000|2024-11-28 01:51:30|24353.49|24273.49|24353.76|24273.76|24353.76|24273.76|24351.9|24271.9|10
1732758700000|2024-11-28 01:51:40|24353.74|24273.74|24356.01|24276.01|24356.01|24276.01|24353.74|24273.74|10
1732758710000|2024-11-28 01:51:50|24355.93|24275.93|24357.8|24277.8|24358.02|24278.02|24355.93|24275.93|10
1732758720000|2024-11-28 01:52:00|24356.98|24276.98|24359.77|24279.77|24359.77|24279.77|24356.13|24276.13|10
1732758730000|2024-11-28 01:52:10|24359.98|24279.98|24359.35|24279.35|24360.14|24280.14|24358.41|24278.41|10
1732758740000|2024-11-28 01:52:20|24360.03|24280.03|24359.46|24279.46|24360.03|24280.03|24359.04|24279.04|10
1732758750000|2024-11-28 01:52:30|24359.42|24279.42|24360.97|24280.97|24362.16|24282.16|24359.42|24279.42|10
1732758760000|2024-11-28 01:52:40|24360.96|24280.96|24362.66|24282.66|24362.66|24282.66|24360.18|24280.18|10
1732758770000|2024-11-28 01:52:50|24362.76|24282.76|24364.39|24284.39|24364.39|24284.39|24362.6|24282.6|9
1732758780000|2024-11-28 01:53:00|24364.23|24284.23|24361.54|24281.54|24364.29|24284.29|24361.39|24281.39|10
1732758790000|2024-11-28 01:53:10|24360.92|24280.92|24356.82|24276.82|24360.92|24280.92|24356.82|24276.82|10
1732758800000|2024-11-28 01:53:20|24356.26|24276.26|24362.46|24282.46|24363.33|24283.33|24356.26|24276.26|10
1732758810000|2024-11-28 01:53:30|24362.24|24282.24|24359.44|24279.44|24362.24|24282.24|24359.1|24279.1|9
1732758820000|2024-11-28 01:53:40|24359.48|24279.48|24358.8|24278.8|24359.91|24279.91|24356.95|24276.95|10
1732758830000|2024-11-28 01:53:50|24358.15|24278.15|24354.29|24274.29|24358.15|24278.15|24354.27|24274.27|10
1732758840000|2024-11-28 01:54:00|24355.43|24275.43|24355.71|24275.71|24355.71|24275.71|24354.66|24274.66|9
1732758850000|2024-11-28 01:54:10|24355.53|24275.53|24357.66|24277.66|24357.71|24277.71|24355.34|24275.34|10
1732758860000|2024-11-28 01:54:20|24357.62|24277.62|24359.04|24279.04|24359.04|24279.04|24357.3|24277.3|9
1732758870000|2024-11-28 01:54:30|24358.7|24278.7|24358.07|24278.07|24359.74|24279.74|24357.62|24277.62|10
1732758880000|2024-11-28 01:54:40|24357.58|24277.58|24356.28|24276.28|24357.58|24277.58|24356.28|24276.28|10
1732758890000|2024-11-28 01:54:50|24356.92|24276.92|24357|24277|24357.53|24277.53|24356.74|24276.74|10
1732758900000|2024-11-28 01:55:00|24356.76|24276.76|24356.67|24276.67|24356.76|24276.76|24355.42|24275.42|10
1732758910000|2024-11-28 01:55:10|24357.45|24277.45|24352.71|24272.71|24357.79|24277.79|24352.71|24272.71|10
1732758920000|2024-11-28 01:55:20|24353.07|24273.07|24357.41|24277.41|24357.51|24277.51|24353.07|24273.07|10
1732758930000|2024-11-28 01:55:30|24357.97|24277.97|24361.39|24281.39|24361.42|24281.42|24357.53|24277.53|10
1732758940000|2024-11-28 01:55:40|24361.4|24281.4|24360.94|24280.94|24361.41|24281.41|24360.45|24280.45|10
1732758950000|2024-11-28 01:55:50|24360.93|24280.93|24361.6|24281.6|24363.47|24283.47|24359.54|24279.54|10
1732758960000|2024-11-28 01:56:00|24361.59|24281.59|24360.27|24280.27|24361.6|24281.6|24360.27|24280.27|10
1732758970000|2024-11-28 01:56:10|24359.65|24279.65|24358.46|24278.46|24359.86|24279.86|24358.46|24278.46|10
1732758980000|2024-11-28 01:56:20|24358.51|24278.51|24358.32|24278.32|24358.67|24278.67|24356.91|24276.91|10
1732758990000|2024-11-28 01:56:30|24358.36|24278.36|24360.61|24280.61|24360.61|24280.61|24358.36|24278.36|10
1732759000000|2024-11-28 01:56:40|24360.77|24280.77|24358.78|24278.78|24360.78|24280.78|24358.78|24278.78|10
1732759010000|2024-11-28 01:56:50|24358.75|24278.75|24358.75|24278.75|24359.67|24279.67|24357.85|24277.85|10
1732759020000|2024-11-28 01:57:00|24358.92|24278.92|24359.92|24279.92|24360.23|24280.23|24358.19|24278.19|10
1732759030000|2024-11-28 01:57:10|24359.86|24279.86|24357.73|24277.73|24360.27|24280.27|24357.62|24277.62|10
1732759040000|2024-11-28 01:57:20|24357.6|24277.6|24358.98|24278.98|24358.98|24278.98|24357.04|24277.04|9
1732759050000|2024-11-28 01:57:30|24358.99|24278.99|24358.44|24278.44|24358.99|24278.99|24358.04|24278.04|10
1732759060000|2024-11-28 01:57:40|24359.27|24279.27|24362.14|24282.14|24362.14|24282.14|24359.27|24279.27|9
1732759070000|2024-11-28 01:57:50|24362.29|24282.29|24365.19|24285.19|24365.19|24285.19|24362.29|24282.29|10
1732759080000|2024-11-28 01:58:00|24365.11|24285.11|24366.35|24286.35|24366.35|24286.35|24364.88|24284.88|10
1732759090000|2024-11-28 01:58:10|24366.37|24286.37|24372.9|24292.9|24372.9|24292.9|24366.37|24286.37|10
1732759100000|2024-11-28 01:58:20|24373.11|24293.11|24375.52|24295.52|24377.25|24297.25|24373.11|24293.11|10
1732759110000|2024-11-28 01:58:30|24375.44|24295.44|24369.08|24289.08|24375.44|24295.44|24368.88|24288.88|10
1732759120000|2024-11-28 01:58:40|24368.51|24288.51|24368.8|24288.8|24368.8|24288.8|24366.71|24286.71|10
1732759130000|2024-11-28 01:58:50|24368.7|24288.7|24370.66|24290.66|24370.66|24290.66|24368.7|24288.7|10
1732759140000|2024-11-28 01:59:00|24370.94|24290.94|24370.2|24290.2|24371.68|24291.68|24370.2|24290.2|10
1732759150000|2024-11-28 01:59:10|24370.35|24290.35|24370.08|24290.08|24370.35|24290.35|24369.46|24289.46|10
1732759160000|2024-11-28 01:59:20|24370.11|24290.11|24370.46|24290.46|24370.94|24290.94|24370.05|24290.05|10
1732759170000|2024-11-28 01:59:30|24371.08|24291.08|24373.1|24293.1|24373.45|24293.45|24370.82|24290.82|10
1732759180000|2024-11-28 01:59:40|24373.41|24293.41|24376.64|24296.64|24376.64|24296.64|24373.41|24293.41|10
1732759190000|2024-11-28 01:59:50|24377.35|24297.35|24378.05|24298.05|24379.35|24299.35|24377.33|24297.33|10
1732759200000|2024-11-28 02:00:00|24378.95|24298.95|24383.47|24303.47|24383.47|24303.47|24378.95|24298.95|10
1732759210000|2024-11-28 02:00:10|24382.52|24302.52|24386.33|24306.33|24386.33|24306.33|24382.37|24302.37|10
1732759220000|2024-11-28 02:00:20|24385.37|24305.37|24380.2|24300.2|24385.37|24305.37|24380.2|24300.2|10
1732759230000|2024-11-28 02:00:30|24379.48|24299.48|24380.98|24300.98|24380.98|24300.98|24377.52|24297.52|10
1732759240000|2024-11-28 02:00:40|24381.41|24301.41|24390.34|24310.34|24390.34|24310.34|24381.41|24301.41|10
1732759250000|2024-11-28 02:00:50|24390.66|24310.66|24390.44|24310.44|24392.16|24312.16|24390.14|24310.14|10
1732759260000|2024-11-28 02:01:00|24390.14|24310.14|24396.58|24316.58|24396.58|24316.58|24390.14|24310.14|10
1732759270000|2024-11-28 02:01:10|24398.84|24318.84|24400.24|24320.24|24400.42|24320.42|24398.84|24318.84|10
1732759280000|2024-11-28 02:01:20|24400.34|24320.34|24396.67|24316.67|24400.53|24320.53|24396.67|24316.67|10
1732759290000|2024-11-28 02:01:30|24397.88|24317.88|24397.68|24317.68|24400.98|24320.98|24397.41|24317.41|10
1732759300000|2024-11-28 02:01:40|24397.73|24317.73|24398.31|24318.31|24399.04|24319.04|24395.68|24315.68|9
1732759310000|2024-11-28 02:01:50|24399.05|24319.05|24402.17|24322.17|24402.76|24322.76|24398.82|24318.82|10
1732759320000|2024-11-28 02:02:00|24403.1|24323.1|24405.91|24325.91|24405.91|24325.91|24403.1|24323.1|10
1732759330000|2024-11-28 02:02:10|24401.82|24321.82|24401.75|24321.75|24402.7|24322.7|24400.34|24320.34|10
1732759340000|2024-11-28 02:02:20|24401.66|24321.66|24401.68|24321.68|24403.19|24323.19|24401.04|24321.04|10
1732759350000|2024-11-28 02:02:30|24401.67|24321.67|24398.59|24318.59|24402.71|24322.71|24398.59|24318.59|10
1732759360000|2024-11-28 02:02:40|24398.18|24318.18|24396.56|24316.56|24398.18|24318.18|24396.2|24316.2|10
1732759370000|2024-11-28 02:02:50|24395.56|24315.56|24401.46|24321.46|24401.46|24321.46|24395.56|24315.56|10
1732759380000|2024-11-28 02:03:00|24403.31|24323.31|24403.62|24323.62|24405.07|24325.07|24402.14|24322.14|10
1732759390000|2024-11-28 02:03:10|24401.41|24321.41|24399.4|24319.4|24401.93|24321.93|24399.4|24319.4|10
1732759400000|2024-11-28 02:03:20|24399.29|24319.29|24392.03|24312.03|24399.29|24319.29|24392.03|24312.03|10
1732759410000|2024-11-28 02:03:30|24390.92|24310.92|24386.33|24306.33|24390.92|24310.92|24385.79|24305.79|10
1732759420000|2024-11-28 02:03:40|24387.38|24307.38|24392.51|24312.51|24392.51|24312.51|24387.38|24307.38|10
1732759430000|2024-11-28 02:03:50|24392.32|24312.32|24397.79|24317.79|24397.79|24317.79|24392.32|24312.32|10
1732759440000|2024-11-28 02:04:00|24397.47|24317.47|24392.32|24312.32|24400.87|24320.87|24392.32|24312.32|10
1732759450000|2024-11-28 02:04:10|24392.67|24312.67|24402.56|24322.56|24402.56|24322.56|24392.67|24312.67|10
1732759460000|2024-11-28 02:04:20|24401.32|24321.32|24401.9|24321.9|24402.9|24322.9|24399.88|24319.88|10
1732759470000|2024-11-28 02:04:30|24401.91|24321.91|24401.4|24321.4|24402.44|24322.44|24401.15|24321.15|10
1732759480000|2024-11-28 02:04:40|24399.24|24319.24|24392.47|24312.47|24399.24|24319.24|24392.47|24312.47|10
1732759490000|2024-11-28 02:04:50|24391.93|24311.93|24389.97|24309.97|24392.22|24312.22|24389.92|24309.92|10
1732759500000|2024-11-28 02:05:00|24390.58|24310.58|24390.55|24310.55|24392.78|24312.78|24390.44|24310.44|10
1732759510000|2024-11-28 02:05:10|24390.29|24310.29|24389.39|24309.39|24392.14|24312.14|24389.39|24309.39|10
1732759520000|2024-11-28 02:05:20|24389.51|24309.51|24389.24|24309.24|24390.59|24310.59|24388.41|24308.41|10
1732759530000|2024-11-28 02:05:30|24390.17|24310.17|24395.72|24315.72|24395.72|24315.72|24390.17|24310.17|10
1732759540000|2024-11-28 02:05:40|24396.02|24316.02|24394.92|24314.92|24396.69|24316.69|24393.24|24313.24|10
1732759550000|2024-11-28 02:05:50|24394.86|24314.86|24394.82|24314.82|24395.21|24315.21|24394.14|24314.14|10
1732759560000|2024-11-28 02:06:00|24394.76|24314.76|24393.69|24313.69|24394.76|24314.76|24392.27|24312.27|10
1732759570000|2024-11-28 02:06:10|24392.83|24312.83|24383.59|24303.59|24392.83|24312.83|24383.59|24303.59|10
1732759580000|2024-11-28 02:06:20|24383.61|24303.61|24377.63|24297.63|24383.61|24303.61|24377.15|24297.15|10
1732759590000|2024-11-28 02:06:30|24377.57|24297.57|24387.57|24307.57|24387.57|24307.57|24377.57|24297.57|10
1732759600000|2024-11-28 02:06:40|24387.92|24307.92|24389.88|24309.88|24390.58|24310.58|24387.92|24307.92|10
1732759610000|2024-11-28 02:06:50|24389.9|24309.9|24391.1|24311.1|24391.35|24311.35|24389.18|24309.18|10
1732759620000|2024-11-28 02:07:00|24391.38|24311.38|24394.68|24314.68|24394.68|24314.68|24389.91|24309.91|10
1732759630000|2024-11-28 02:07:10|24394.9|24314.9|24397.23|24317.23|24397.58|24317.58|24394.9|24314.9|10
1732759640000|2024-11-28 02:07:20|24397.02|24317.02|24396.08|24316.08|24398.69|24318.69|24396.08|24316.08|10
1732759650000|2024-11-28 02:07:30|24395.64|24315.64|24390.27|24310.27|24395.64|24315.64|24390.27|24310.27|10
1732759660000|2024-11-28 02:07:40|24388.94|24308.94|24386.04|24306.04|24388.94|24308.94|24386.04|24306.04|10
1732759670000|2024-11-28 02:07:50|24386.52|24306.52|24386.67|24306.67|24388.2|24308.2|24386.52|24306.52|10
1732759680000|2024-11-28 02:08:00|24386.57|24306.57|24376.93|24296.93|24386.57|24306.57|24376.93|24296.93|10
1732759690000|2024-11-28 02:08:10|24377.83|24297.83|24369.63|24289.63|24378.46|24298.46|24369.63|24289.63|10
1732759700000|2024-11-28 02:08:20|24369.62|24289.62|24369.76|24289.76|24370.76|24290.76|24368.96|24288.96|10
1732759710000|2024-11-28 02:08:30|24370.39|24290.39|24367.36|24287.36|24370.39|24290.39|24366.55|24286.55|10
1732759720000|2024-11-28 02:08:40|24367.45|24287.45|24363.4|24283.4|24367.81|24287.81|24363.4|24283.4|10
1732759730000|2024-11-28 02:08:50|24363.42|24283.42|24363.63|24283.63|24363.63|24283.63|24362.01|24282.01|10
1732759740000|2024-11-28 02:09:00|24363.71|24283.71|24357.94|24277.94|24364.5|24284.5|24355.42|24275.42|9
1732759750000|2024-11-28 02:09:10|24358.71|24278.71|24352.65|24272.65|24358.71|24278.71|24352.65|24272.65|10
1732759760000|2024-11-28 02:09:20|24352.07|24272.07|24353.81|24273.81|24353.81|24273.81|24352.07|24272.07|10
1732759770000|2024-11-28 02:09:30|24355.82|24275.82|24358.24|24278.24|24358.92|24278.92|24355.82|24275.82|10
1732759780000|2024-11-28 02:09:40|24358.19|24278.19|24357.83|24277.83|24359.41|24279.41|24357.83|24277.83|10
1732759790000|2024-11-28 02:09:50|24357.34|24277.34|24359.06|24279.06|24359.37|24279.37|24357.34|24277.34|10
1732759800000|2024-11-28 02:10:00|24359.18|24279.18|24356.9|24276.9|24359.18|24279.18|24356.23|24276.23|10
1732759810000|2024-11-28 02:10:10|24355.99|24275.99|24355.25|24275.25|24356.52|24276.52|24354.75|24274.75|10
1732759820000|2024-11-28 02:10:20|24355.01|24275.01|24352.19|24272.19|24355.01|24275.01|24352.19|24272.19|10
1732759830000|2024-11-28 02:10:30|24352.26|24272.26|24349.74|24269.74|24352.88|24272.88|24349.74|24269.74|10
1732759840000|2024-11-28 02:10:40|24350.71|24270.71|24345.96|24265.96|24350.71|24270.71|24344.86|24264.86|10
1732759850000|2024-11-28 02:10:50|24345.73|24265.73|24346.48|24266.48|24346.98|24266.98|24345.73|24265.73|10
1732759860000|2024-11-28 02:11:00|24346.12|24266.12|24346.05|24266.05|24346.99|24266.99|24346.05|24266.05|9
1732759870000|2024-11-28 02:11:10|24346.06|24266.06|24345.7|24265.7|24346.31|24266.31|24345.42|24265.42|10
1732759880000|2024-11-28 02:11:20|24344.77|24264.77|24349.29|24269.29|24349.29|24269.29|24344.77|24264.77|10
1732759890000|2024-11-28 02:11:30|24348.88|24268.88|24353.85|24273.85|24355.13|24275.13|24348.88|24268.88|10
1732759900000|2024-11-28 02:11:40|24354.88|24274.88|24358.13|24278.13|24358.13|24278.13|24353.02|24273.02|10
1732759910000|2024-11-28 02:11:50|24358.78|24278.78|24358.89|24278.89|24359.02|24279.02|24358.11|24278.11|10
1732759920000|2024-11-28 02:12:00|24358.35|24278.35|24352.69|24272.69|24358.35|24278.35|24352.32|24272.32|9
1732759930000|2024-11-28 02:12:10|24353.38|24273.38|24352.95|24272.95|24353.58|24273.58|24352.4|24272.4|10
1732759940000|2024-11-28 02:12:20|24352.76|24272.76|24358.64|24278.64|24358.64|24278.64|24352.52|24272.52|10
1732759950000|2024-11-28 02:12:30|24358.37|24278.37|24365.54|24285.54|24365.54|24285.54|24358.37|24278.37|10
1732759960000|2024-11-28 02:12:40|24366.28|24286.28|24366.2|24286.2|24366.28|24286.28|24365.04|24285.04|10
1732759970000|2024-11-28 02:12:50|24366.54|24286.54|24365.58|24285.58|24368.22|24288.22|24365.58|24285.58|10
1732759980000|2024-11-28 02:13:00|24364.48|24284.48|24364.66|24284.66|24366.19|24286.19|24364.48|24284.48|10
1732759990000|2024-11-28 02:13:10|24364.17|24284.17|24361.86|24281.86|24364.56|24284.56|24361.86|24281.86|10
1732760000000|2024-11-28 02:13:20|24361.73|24281.73|24359.11|24279.11|24361.73|24281.73|24358.04|24278.04|10
1732760010000|2024-11-28 02:13:30|24358.87|24278.87|24353.73|24273.73|24358.87|24278.87|24353.73|24273.73|10
1732760020000|2024-11-28 02:13:40|24353.62|24273.62|24354.27|24274.27|24354.27|24274.27|24349.96|24269.96|10
1732760030000|2024-11-28 02:13:50|24354.96|24274.96|24355.38|24275.38|24355.48|24275.48|24354.14|24274.14|10
1732760040000|2024-11-28 02:14:00|24355.4|24275.4|24351.32|24271.32|24355.43|24275.43|24351.32|24271.32|10
1732760050000|2024-11-28 02:14:10|24350.76|24270.76|24350.65|24270.65|24351.63|24271.63|24350.11|24270.11|10
1732760060000|2024-11-28 02:14:20|24350.34|24270.34|24347.28|24267.28|24350.34|24270.34|24347.28|24267.28|10
1732760070000|2024-11-28 02:14:30|24346.92|24266.92|24344.58|24264.58|24347.08|24267.08|24344.58|24264.58|10
1732760080000|2024-11-28 02:14:40|24344.05|24264.05|24340.68|24260.68|24344.35|24264.35|24340.68|24260.68|10
1732760090000|2024-11-28 02:14:50|24340.64|24260.64|24342.11|24262.11|24342.11|24262.11|24339.73|24259.73|10
1732760100000|2024-11-28 02:15:00|24342.06|24262.06|24343.95|24263.95|24344.53|24264.53|24342.06|24262.06|10
1732760110000|2024-11-28 02:15:10|24344.25|24264.25|24345.32|24265.32|24345.37|24265.37|24343.64|24263.64|10
1732760120000|2024-11-28 02:15:20|24345.13|24265.13|24340.73|24260.73|24345.13|24265.13|24340.73|24260.73|10
1732760130000|2024-11-28 02:15:30|24340.78|24260.78|24343.62|24263.62|24343.97|24263.97|24340.78|24260.78|10
1732760140000|2024-11-28 02:15:40|24345.27|24265.27|24345.15|24265.15|24346.05|24266.05|24345.09|24265.09|10
1732760150000|2024-11-28 02:15:50|24344.25|24264.25|24345.06|24265.06|24345.96|24265.96|24344.16|24264.16|10
1732760160000|2024-11-28 02:16:00|24344.87|24264.87|24346.26|24266.26|24346.43|24266.43|24344.87|24264.87|10
1732760170000|2024-11-28 02:16:10|24345.87|24265.87|24350|24270|24350|24270|24345.68|24265.68|10
1732760180000|2024-11-28 02:16:20|24349.64|24269.64|24348.79|24268.79|24349.64|24269.64|24346.33|24266.33|10
1732760190000|2024-11-28 02:16:30|24347.99|24267.99|24347.9|24267.9|24347.99|24267.99|24346.31|24266.31|10
1732760200000|2024-11-28 02:16:40|24349|24269|24356.5|24276.5|24356.5|24276.5|24349|24269|10
1732760210000|2024-11-28 02:16:50|24356.44|24276.44|24348.32|24268.32|24356.44|24276.44|24348.32|24268.32|10
1732760220000|2024-11-28 02:17:00|24347.45|24267.45|24354.02|24274.02|24354.02|24274.02|24347.19|24267.19|10
1732760230000|2024-11-28 02:17:10|24350.97|24270.97|24357.62|24277.62|24357.62|24277.62|24350.97|24270.97|10
1732760240000|2024-11-28 02:17:20|24358.17|24278.17|24367.86|24287.86|24367.86|24287.86|24358.17|24278.17|10
1732760250000|2024-11-28 02:17:30|24367.78|24287.78|24371.21|24291.21|24371.61|24291.61|24367.45|24287.45|9
1732760260000|2024-11-28 02:17:40|24371.17|24291.17|24371.65|24291.65|24371.82|24291.82|24370.37|24290.37|9
1732760270000|2024-11-28 02:17:50|24372.9|24292.9|24371.49|24291.49|24375.11|24295.11|24371.49|24291.49|10
1732760280000|2024-11-28 02:18:00|24370.64|24290.64|24364.18|24284.18|24371.39|24291.39|24364.18|24284.18|10
1732760290000|2024-11-28 02:18:10|24362.93|24282.93|24366.05|24286.05|24367.01|24287.01|24362.74|24282.74|10
1732760300000|2024-11-28 02:18:20|24367.9|24287.9|24370.66|24290.66|24370.66|24290.66|24367.49|24287.49|10
1732760310000|2024-11-28 02:18:30|24371.25|24291.25|24380.77|24300.77|24381.97|24301.97|24371.25|24291.25|10
1732760320000|2024-11-28 02:18:40|24381.57|24301.57|24391.38|24311.38|24391.38|24311.38|24381.24|24301.24|10
1732760330000|2024-11-28 02:18:50|24391.32|24311.32|24391.35|24311.35|24392.67|24312.67|24391.28|24311.28|10
1732760340000|2024-11-28 02:19:00|24390.14|24310.14|24394.27|24314.27|24394.27|24314.27|24390.14|24310.14|10
1732760350000|2024-11-28 02:19:10|24395.19|24315.19|24396.38|24316.38|24396.6|24316.6|24395.19|24315.19|10
1732760360000|2024-11-28 02:19:20|24395.33|24315.33|24394.05|24314.05|24397.96|24317.96|24394.05|24314.05|10
1732760370000|2024-11-28 02:19:30|24394.2|24314.2|24400.46|24320.46|24401.07|24321.07|24394.2|24314.2|10
1732760380000|2024-11-28 02:19:40|24401.93|24321.93|24401.97|24321.97|24402.73|24322.73|24401.68|24321.68|10
1732760390000|2024-11-28 02:19:50|24402.71|24322.71|24404.53|24324.53|24404.53|24324.53|24402.37|24322.37|10
1732760400000|2024-11-28 02:20:00|24404.66|24324.66|24403.51|24323.51|24404.84|24324.84|24401.98|24321.98|10
1732760410000|2024-11-28 02:20:10|24403.1|24323.1|24400.45|24320.45|24403.1|24323.1|24400.45|24320.45|10
1732760420000|2024-11-28 02:20:20|24401.79|24321.79|24398.51|24318.51|24401.79|24321.79|24398.51|24318.51|9
1732760430000|2024-11-28 02:20:30|24397.54|24317.54|24397.72|24317.72|24398.82|24318.82|24397.53|24317.53|9
1732760440000|2024-11-28 02:20:40|24397.82|24317.82|24396.25|24316.25|24397.82|24317.82|24395.67|24315.67|10
1732760450000|2024-11-28 02:20:50|24396.71|24316.71|24393.53|24313.53|24396.71|24316.71|24393.53|24313.53|10
1732760460000|2024-11-28 02:21:00|24393.06|24313.06|24390.35|24310.35|24393.06|24313.06|24390.35|24310.35|9
1732760470000|2024-11-28 02:21:10|24389.87|24309.87|24392.13|24312.13|24392.29|24312.29|24389.87|24309.87|9
1732760480000|2024-11-28 02:21:20|24392.58|24312.58|24395.46|24315.46|24395.51|24315.51|24392.58|24312.58|10
1732760490000|2024-11-28 02:21:30|24396.11|24316.11|24403.72|24323.72|24403.72|24323.72|24396.11|24316.11|10
1732760500000|2024-11-28 02:21:40|24403.89|24323.89|24410.67|24330.67|24411.06|24331.06|24403.89|24323.89|10
1732760510000|2024-11-28 02:21:50|24410.93|24330.93|24416.57|24336.57|24416.61|24336.61|24410.92|24330.92|10
1732760520000|2024-11-28 02:22:00|24416.59|24336.59|24417.61|24337.61|24417.61|24337.61|24415.18|24335.18|10
1732760530000|2024-11-28 02:22:10|24416.93|24336.93|24420.05|24340.05|24420.85|24340.85|24416.85|24336.85|10
1732760540000|2024-11-28 02:22:20|24421|24341|24419.2|24339.2|24421|24341|24418.39|24338.39|10
1732760550000|2024-11-28 02:22:30|24419.57|24339.57|24419.15|24339.15|24419.8|24339.8|24419.13|24339.13|10
1732760560000|2024-11-28 02:22:40|24418.73|24338.73|24417.51|24337.51|24418.73|24338.73|24417.51|24337.51|9
1732760570000|2024-11-28 02:22:50|24416.88|24336.88|24413.54|24333.54|24416.88|24336.88|24413.08|24333.08|10
1732760580000|2024-11-28 02:23:00|24413.33|24333.33|24410.29|24330.29|24413.33|24333.33|24409.63|24329.63|10
1732760590000|2024-11-28 02:23:10|24409.43|24329.43|24410.62|24330.62|24410.62|24330.62|24409.43|24329.43|10
1732760600000|2024-11-28 02:23:20|24413.57|24333.57|24411.01|24331.01|24413.57|24333.57|24410.96|24330.96|10
1732760610000|2024-11-28 02:23:30|24411.02|24331.02|24414.38|24334.38|24414.38|24334.38|24411.02|24331.02|10
1732760620000|2024-11-28 02:23:40|24414.47|24334.47|24431.5|24351.5|24431.5|24351.5|24414.47|24334.47|10
1732760630000|2024-11-28 02:23:50|24431.59|24351.59|24438.77|24358.77|24438.87|24358.87|24431.59|24351.59|10
1732760640000|2024-11-28 02:24:00|24440.87|24360.87|24438.56|24358.56|24441.63|24361.63|24438.56|24358.56|10
1732760650000|2024-11-28 02:24:10|24434.99|24354.99|24429.78|24349.78|24435.09|24355.09|24428.43|24348.43|10
1732760660000|2024-11-28 02:24:20|24429.7|24349.7|24437.15|24357.15|24437.15|24357.15|24429.07|24349.07|10
1732760670000|2024-11-28 02:24:30|24436.65|24356.65|24443.07|24363.07|24443.63|24363.63|24436.65|24356.65|10
1732760680000|2024-11-28 02:24:40|24443.5|24363.5|24446|24366|24446|24366|24443.5|24363.5|9
1732760690000|2024-11-28 02:24:50|24444.92|24364.92|24449.16|24369.16|24449.16|24369.16|24444.86|24364.86|10
1732760700000|2024-11-28 02:25:00|24449.21|24369.21|24442.02|24362.02|24449.95|24369.95|24442.02|24362.02|10
1732760710000|2024-11-28 02:25:10|24443.33|24363.33|24451.38|24371.38|24451.38|24371.38|24443.33|24363.33|10
1732760720000|2024-11-28 02:25:20|24452.12|24372.12|24455.46|24375.46|24455.46|24375.46|24450.87|24370.87|9
1732760730000|2024-11-28 02:25:30|24455.06|24375.06|24455.92|24375.92|24455.92|24375.92|24454.61|24374.61|10
1732760740000|2024-11-28 02:25:40|24455.69|24375.69|24450|24370|24455.69|24375.69|24450|24370|10
1732760750000|2024-11-28 02:25:50|24448.76|24368.76|24446.96|24366.96|24448.76|24368.76|24443.32|24363.32|10
1732760760000|2024-11-28 02:26:00|24447.32|24367.32|24451.59|24371.59|24451.59|24371.59|24447.32|24367.32|10
1732760770000|2024-11-28 02:26:10|24451.39|24371.39|24450.22|24370.22|24451.39|24371.39|24449.11|24369.11|10
1732760780000|2024-11-28 02:26:20|24451.25|24371.25|24450.4|24370.4|24452.1|24372.1|24450.4|24370.4|10
1732760790000|2024-11-28 02:26:30|24448.89|24368.89|24443.11|24363.11|24448.89|24368.89|24442.76|24362.76|10
1732760800000|2024-11-28 02:26:40|24441.97|24361.97|24441.47|24361.47|24442.77|24362.77|24440.26|24360.26|10
1732760810000|2024-11-28 02:26:50|24441.48|24361.48|24440.6|24360.6|24441.48|24361.48|24440.06|24360.06|10
1732760820000|2024-11-28 02:27:00|24439.79|24359.79|24443.07|24363.07|24443.07|24363.07|24439.03|24359.03|9
1732760830000|2024-11-28 02:27:10|24442.86|24362.86|24440.92|24360.92|24444.17|24364.17|24440.33|24360.33|10
1732760840000|2024-11-28 02:27:20|24441.38|24361.38|24448.12|24368.12|24448.12|24368.12|24441.38|24361.38|10
1732760850000|2024-11-28 02:27:30|24448.7|24368.7|24446.5|24366.5|24449.04|24369.04|24446.5|24366.5|10
1732760860000|2024-11-28 02:27:40|24445.2|24365.2|24443.76|24363.76|24447.03|24367.03|24443.76|24363.76|10
1732760870000|2024-11-28 02:27:50|24442.76|24362.76|24441.53|24361.53|24442.76|24362.76|24441.34|24361.34|10
1732760880000|2024-11-28 02:28:00|24441.65|24361.65|24443.18|24363.18|24443.18|24363.18|24439.41|24359.41|10
1732760890000|2024-11-28 02:28:10|24443.48|24363.48|24443.66|24363.66|24443.66|24363.66|24442.09|24362.09|10
1732760900000|2024-11-28 02:28:20|24443.61|24363.61|24447.5|24367.5|24447.5|24367.5|24443.61|24363.61|10
1732760910000|2024-11-28 02:28:30|24447.68|24367.68|24449.81|24369.81|24450.75|24370.75|24447.68|24367.68|10
1732760920000|2024-11-28 02:28:40|24448.53|24368.53|24450.1|24370.1|24451.35|24371.35|24448.53|24368.53|10
1732760930000|2024-11-28 02:28:50|24450.67|24370.67|24452.39|24372.39|24453.19|24373.19|24450.67|24370.67|10
1732760940000|2024-11-28 02:29:00|24452.72|24372.72|24450.9|24370.9|24453.14|24373.14|24448.59|24368.59|10
1732760950000|2024-11-28 02:29:10|24450.51|24370.51|24461.99|24381.99|24461.99|24381.99|24450.51|24370.51|10
1732760960000|2024-11-28 02:29:20|24462.66|24382.66|24465.31|24385.31|24465.31|24385.31|24462.66|24382.66|10
1732760970000|2024-11-28 02:29:30|24466.11|24386.11|24463.64|24383.64|24466.4|24386.4|24463.56|24383.56|10
1732760980000|2024-11-28 02:29:40|24463.86|24383.86|24457.17|24377.17|24463.86|24383.86|24457.17|24377.17|10
1732760990000|2024-11-28 02:29:50|24456.73|24376.73|24448.94|24368.94|24456.73|24376.73|24448.94|24368.94|10
1732761000000|2024-11-28 02:30:00|24444.84|24364.84|24450.15|24370.15|24450.15|24370.15|24444.3|24364.3|9
1732761010000|2024-11-28 02:30:10|24452.01|24372.01|24451.01|24371.01|24456.93|24376.93|24450.21|24370.21|10
1732761020000|2024-11-28 02:30:20|24450.52|24370.52|24448.02|24368.02|24450.52|24370.52|24439.41|24359.41|10
1732761030000|2024-11-28 02:30:30|24449.2|24369.2|24449.55|24369.55|24450.38|24370.38|24448.56|24368.56|10
1732761040000|2024-11-28 02:30:40|24449.04|24369.04|24448.86|24368.86|24449.25|24369.25|24447.3|24367.3|10
1732761050000|2024-11-28 02:30:50|24447.86|24367.86|24450.31|24370.31|24450.31|24370.31|24447.86|24367.86|10
1732761060000|2024-11-28 02:31:00|24450.7|24370.7|24450.87|24370.87|24451.06|24371.06|24450.13|24370.13|10
1732761070000|2024-11-28 02:31:10|24451|24371|24450.86|24370.86|24451.22|24371.22|24449.02|24369.02|10
1732761080000|2024-11-28 02:31:20|24450.15|24370.15|24452.58|24372.58|24452.58|24372.58|24449.22|24369.22|9
1732761090000|2024-11-28 02:31:30|24454.1|24374.1|24456.79|24376.79|24456.79|24376.79|24452.31|24372.31|10
1732761100000|2024-11-28 02:31:40|24456.39|24376.39|24456.7|24376.7|24459.05|24379.05|24456.39|24376.39|10
1732761110000|2024-11-28 02:31:50|24457.01|24377.01|24457.79|24377.79|24458.98|24378.98|24457.01|24377.01|9
1732761120000|2024-11-28 02:32:00|24458.45|24378.45|24462.27|24382.27|24462.27|24382.27|24458.45|24378.45|10
1732761130000|2024-11-28 02:32:10|24461.97|24381.97|24461.35|24381.35|24462.35|24382.35|24461.35|24381.35|10
1732761140000|2024-11-28 02:32:20|24461.34|24381.34|24468.3|24388.3|24468.3|24388.3|24461.13|24381.13|10
1732761150000|2024-11-28 02:32:30|24472.07|24392.07|24479.18|24399.18|24479.33|24399.33|24472.07|24392.07|10
1732761160000|2024-11-28 02:32:40|24481.25|24401.25|24480.25|24400.25|24481.25|24401.25|24480.08|24400.08|9
1732761170000|2024-11-28 02:32:50|24477.6|24397.6|24488.27|24408.27|24488.27|24408.27|24477.6|24397.6|10
1732761180000|2024-11-28 02:33:00|24488.17|24408.17|24492.11|24412.11|24492.11|24412.11|24488.17|24408.17|10
1732761190000|2024-11-28 02:33:10|24493.2|24413.2|24494.44|24414.44|24494.86|24414.86|24490.03|24410.03|10
1732761200000|2024-11-28 02:33:20|24495.73|24415.73|24497.55|24417.55|24498.13|24418.13|24495.73|24415.73|10
1732761210000|2024-11-28 02:33:30|24497.95|24417.95|24496.01|24416.01|24498.69|24418.69|24496.01|24416.01|10
1732761220000|2024-11-28 02:33:40|24495.85|24415.85|24490.64|24410.64|24495.85|24415.85|24490.64|24410.64|10
1732761230000|2024-11-28 02:33:50|24489.6|24409.6|24474.22|24394.22|24489.6|24409.6|24474.22|24394.22|10
1732761240000|2024-11-28 02:34:00|24474.32|24394.32|24466.15|24386.15|24476.63|24396.63|24466.15|24386.15|10
1732761250000|2024-11-28 02:34:10|24465.81|24385.81|24460.11|24380.11|24465.81|24385.81|24460.11|24380.11|10
1732761260000|2024-11-28 02:34:20|24460.21|24380.21|24460.44|24380.44|24460.44|24380.44|24459|24379|10
1732761270000|2024-11-28 02:34:30|24461.66|24381.66|24464.14|24384.14|24464.8|24384.8|24461.66|24381.66|10
1732761280000|2024-11-28 02:34:40|24463.59|24383.59|24455.71|24375.71|24463.59|24383.59|24455.71|24375.71|10
1732761290000|2024-11-28 02:34:50|24454.93|24374.93|24459.24|24379.24|24459.51|24379.51|24454.59|24374.59|10
1732761300000|2024-11-28 02:35:00|24458.63|24378.63|24454.26|24374.26|24458.88|24378.88|24453.43|24373.43|10
1732761310000|2024-11-28 02:35:10|24454.28|24374.28|24451.76|24371.76|24454.96|24374.96|24451.13|24371.13|10
1732761320000|2024-11-28 02:35:20|24451.97|24371.97|24455.33|24375.33|24455.33|24375.33|24450.54|24370.54|10
1732761330000|2024-11-28 02:35:30|24455.58|24375.58|24455.05|24375.05|24455.58|24375.58|24453.94|24373.94|10
1732761340000|2024-11-28 02:35:40|24455.04|24375.04|24457.45|24377.45|24458.29|24378.29|24455.04|24375.04|10
1732761350000|2024-11-28 02:35:50|24456.39|24376.39|24448.87|24368.87|24456.39|24376.39|24448.87|24368.87|10
1732761360000|2024-11-28 02:36:00|24449.83|24369.83|24450.08|24370.08|24450.28|24370.28|24448.35|24368.35|10
1732761370000|2024-11-28 02:36:10|24450.71|24370.71|24446.81|24366.81|24451.79|24371.79|24446.81|24366.81|9
1732761380000|2024-11-28 02:36:20|24447.92|24367.92|24450.63|24370.63|24450.63|24370.63|24446.84|24366.84|10
1732761390000|2024-11-28 02:36:30|24450.82|24370.82|24453.91|24373.91|24453.91|24373.91|24450.7|24370.7|10
1732761400000|2024-11-28 02:36:40|24453.51|24373.51|24452.31|24372.31|24453.51|24373.51|24451.01|24371.01|10
1732761410000|2024-11-28 02:36:50|24452.32|24372.32|24452.8|24372.8|24452.8|24372.8|24451.1|24371.1|10
1732761420000|2024-11-28 02:37:00|24451.71|24371.71|24449.66|24369.66|24451.72|24371.72|24447.11|24367.11|10
1732761430000|2024-11-28 02:37:10|24449.67|24369.67|24445.38|24365.38|24450.55|24370.55|24445.38|24365.38|10
1732761440000|2024-11-28 02:37:20|24445.21|24365.21|24444.1|24364.1|24446.09|24366.09|24444.1|24364.1|10
1732761450000|2024-11-28 02:37:30|24443.34|24363.34|24440.49|24360.49|24443.34|24363.34|24440.49|24360.49|10
1732761460000|2024-11-28 02:37:40|24439.47|24359.47|24440.24|24360.24|24440.24|24360.24|24436.51|24356.51|9
1732761470000|2024-11-28 02:37:50|24440.1|24360.1|24438.76|24358.76|24440.1|24360.1|24438.13|24358.13|10
1732761480000|2024-11-28 02:38:00|24438.37|24358.37|24440.65|24360.65|24441.24|24361.24|24437.26|24357.26|10
1732761490000|2024-11-28 02:38:10|24442.66|24362.66|24439.68|24359.68|24442.66|24362.66|24438.62|24358.62|10
1732761500000|2024-11-28 02:38:20|24440.24|24360.24|24439.83|24359.83|24440.24|24360.24|24436.83|24356.83|10
1732761510000|2024-11-28 02:38:30|24442.97|24362.97|24446.3|24366.3|24446.8|24366.8|24442.61|24362.61|10
1732761520000|2024-11-28 02:38:40|24446.36|24366.36|24447.19|24367.19|24448.1|24368.1|24446.36|24366.36|10
1732761530000|2024-11-28 02:38:50|24447.25|24367.25|24445.87|24365.87|24448.87|24368.87|24445.87|24365.87|10
1732761540000|2024-11-28 02:39:00|24446.37|24366.37|24442.17|24362.17|24446.98|24366.98|24442.17|24362.17|10
1732761550000|2024-11-28 02:39:10|24442.37|24362.37|24437.92|24357.92|24442.37|24362.37|24437.92|24357.92|10
1732761560000|2024-11-28 02:39:20|24433.23|24353.23|24433.05|24353.05|24434.04|24354.04|24431.48|24351.48|10
1732761570000|2024-11-28 02:39:30|24432.04|24352.04|24435.82|24355.82|24435.82|24355.82|24431.98|24351.98|10
1732761580000|2024-11-28 02:39:40|24436.09|24356.09|24441.7|24361.7|24442.22|24362.22|24436.09|24356.09|10
1732761590000|2024-11-28 02:39:50|24441.82|24361.82|24437.03|24357.03|24443.37|24363.37|24436.93|24356.93|10
1732761600000|2024-11-28 02:40:00|24437.55|24357.55|24432.56|24352.56|24437.55|24357.55|24432.56|24352.56|10
1732761610000|2024-11-28 02:40:10|24432.58|24352.58|24429.94|24349.94|24432.58|24352.58|24429.94|24349.94|10
1732761620000|2024-11-28 02:40:20|24429.63|24349.63|24419.61|24339.61|24429.63|24349.63|24419.61|24339.61|10
1732761630000|2024-11-28 02:40:30|24418.65|24338.65|24416.79|24336.79|24418.65|24338.65|24416.79|24336.79|10
1732761640000|2024-11-28 02:40:40|24416.7|24336.7|24419.95|24339.95|24419.95|24339.95|24416.04|24336.04|10
1732761650000|2024-11-28 02:40:50|24420.54|24340.54|24424.88|24344.88|24425.13|24345.13|24420.54|24340.54|10
1732761660000|2024-11-28 02:41:00|24424.71|24344.71|24430.39|24350.39|24430.39|24350.39|24424.71|24344.71|10
1732761670000|2024-11-28 02:41:10|24430.72|24350.72|24426.67|24346.67|24430.77|24350.77|24425.81|24345.81|10
1732761680000|2024-11-28 02:41:20|24424.86|24344.86|24423.55|24343.55|24426.55|24346.55|24423.55|24343.55|10
1732761690000|2024-11-28 02:41:30|24423.63|24343.63|24424.67|24344.67|24425.98|24345.98|24423.63|24343.63|10
1732761700000|2024-11-28 02:41:40|24424.52|24344.52|24420.36|24340.36|24424.52|24344.52|24420.29|24340.29|10
1732761710000|2024-11-28 02:41:50|24419.62|24339.62|24416.47|24336.47|24419.62|24339.62|24415.93|24335.93|8
1732761720000|2024-11-28 02:42:00|24415.92|24335.92|24416.38|24336.38|24417.63|24337.63|24415.92|24335.92|10
1732761730000|2024-11-28 02:42:10|24417.22|24337.22|24418.01|24338.01|24418.08|24338.08|24416.21|24336.21|10
1732761740000|2024-11-28 02:42:20|24418.16|24338.16|24418.79|24338.79|24420.25|24340.25|24418.16|24338.16|10
1732761750000|2024-11-28 02:42:30|24418.7|24338.7|24419.66|24339.66|24419.66|24339.66|24417.82|24337.82|10
1732761760000|2024-11-28 02:42:40|24419.94|24339.94|24418.72|24338.72|24419.94|24339.94|24418.14|24338.14|10
1732761770000|2024-11-28 02:42:50|24418.75|24338.75|24420.09|24340.09|24420.75|24340.75|24418.73|24338.73|10
1732761780000|2024-11-28 02:43:00|24419.9|24339.9|24420.42|24340.42|24421.89|24341.89|24419.9|24339.9|10
1732761790000|2024-11-28 02:43:10|24419.35|24339.35|24418.7|24338.7|24419.68|24339.68|24418.66|24338.66|10
1732761800000|2024-11-28 02:43:20|24417.66|24337.66|24418.65|24338.65|24418.89|24338.89|24417.07|24337.07|10
1732761810000|2024-11-28 02:43:30|24418.23|24338.23|24415.62|24335.62|24418.23|24338.23|24415.62|24335.62|10
1732761820000|2024-11-28 02:43:40|24415.55|24335.55|24414.6|24334.6|24416.33|24336.33|24414.6|24334.6|9
1732761830000|2024-11-28 02:43:50|24415.1|24335.1|24413.5|24333.5|24415.6|24335.6|24413.5|24333.5|10
1732761840000|2024-11-28 02:44:00|24413.48|24333.48|24410.62|24330.62|24414.23|24334.23|24410.62|24330.62|10
1732761850000|2024-11-28 02:44:10|24410.63|24330.63|24410.37|24330.37|24410.87|24330.87|24406.88|24326.88|10
1732761860000|2024-11-28 02:44:20|24410.16|24330.16|24408.34|24328.34|24410.16|24330.16|24408.34|24328.34|10
1732761870000|2024-11-28 02:44:30|24407.79|24327.79|24404.96|24324.96|24407.96|24327.96|24404.96|24324.96|10
1732761880000|2024-11-28 02:44:40|24406.4|24326.4|24409.61|24329.61|24411.67|24331.67|24406.4|24326.4|10
1732761890000|2024-11-28 02:44:50|24406.65|24326.65|24403.47|24323.47|24408.07|24328.07|24403.47|24323.47|10
1732761900000|2024-11-28 02:45:00|24402.32|24322.32|24397.02|24317.02|24402.32|24322.32|24397.02|24317.02|10
1732761910000|2024-11-28 02:45:10|24397.17|24317.17|24396.76|24316.76|24398.29|24318.29|24396.41|24316.41|9
1732761920000|2024-11-28 02:45:20|24396.82|24316.82|24387.13|24307.13|24396.82|24316.82|24387.13|24307.13|10
1732761930000|2024-11-28 02:45:30|24387.38|24307.38|24378.36|24298.36|24387.56|24307.56|24378.36|24298.36|10
1732761940000|2024-11-28 02:45:40|24377.72|24297.72|24368.36|24288.36|24377.72|24297.72|24368.36|24288.36|10
1732761950000|2024-11-28 02:45:50|24367.38|24287.38|24365.33|24285.33|24367.38|24287.38|24365|24285|10
1732761960000|2024-11-28 02:46:00|24364.27|24284.27|24361.97|24281.97|24365.17|24285.17|24361.97|24281.97|10
1732761970000|2024-11-28 02:46:10|24362.35|24282.35|24362.72|24282.72|24364.51|24284.51|24362.35|24282.35|10
1732761980000|2024-11-28 02:46:20|24362.88|24282.88|24365.17|24285.17|24366.12|24286.12|24362.88|24282.88|10
1732761990000|2024-11-28 02:46:30|24365.3|24285.3|24355.94|24275.94|24365.3|24285.3|24355.94|24275.94|10
1732762000000|2024-11-28 02:46:40|24355.48|24275.48|24353.13|24273.13|24356.11|24276.11|24353.13|24273.13|10
1732762010000|2024-11-28 02:46:50|24353.6|24273.6|24352.38|24272.38|24353.6|24273.6|24352.38|24272.38|10
1732762020000|2024-11-28 02:47:00|24351.03|24271.03|24343.34|24263.34|24351.03|24271.03|24342.13|24262.13|10
1732762030000|2024-11-28 02:47:10|24342.15|24262.15|24341.33|24261.33|24342.15|24262.15|24339.11|24259.11|10
1732762040000|2024-11-28 02:47:20|24341.69|24261.69|24347.8|24267.8|24347.8|24267.8|24341.69|24261.69|10
1732762050000|2024-11-28 02:47:30|24347.89|24267.89|24349.33|24269.33|24349.33|24269.33|24347.4|24267.4|10
1732762060000|2024-11-28 02:47:40|24349.12|24269.12|24341.08|24261.08|24349.12|24269.12|24341.08|24261.08|10
1732762070000|2024-11-28 02:47:50|24341.35|24261.35|24337.78|24257.78|24341.35|24261.35|24337.78|24257.78|10
1732762080000|2024-11-28 02:48:00|24337.3|24257.3|24346.97|24266.97|24346.97|24266.97|24336.14|24256.14|10
1732762090000|2024-11-28 02:48:10|24348.75|24268.75|24350.02|24270.02|24350.1|24270.1|24348.28|24268.28|10
1732762100000|2024-11-28 02:48:20|24350.47|24270.47|24350.49|24270.49|24350.79|24270.79|24349.62|24269.62|10
1732762110000|2024-11-28 02:48:30|24350.33|24270.33|24357.59|24277.59|24357.59|24277.59|24350.33|24270.33|10
1732762120000|2024-11-28 02:48:40|24358.32|24278.32|24358.49|24278.49|24359.49|24279.49|24357.49|24277.49|10
1732762130000|2024-11-28 02:48:50|24357.43|24277.43|24359.75|24279.75|24359.92|24279.92|24357.43|24277.43|10
1732762140000|2024-11-28 02:49:00|24360.47|24280.47|24360.53|24280.53|24362.76|24282.76|24359.46|24279.46|10
1732762150000|2024-11-28 02:49:10|24361.73|24281.73|24367.49|24287.49|24367.49|24287.49|24361.73|24281.73|10
1732762160000|2024-11-28 02:49:20|24367.43|24287.43|24380.45|24300.45|24380.45|24300.45|24367.43|24287.43|10
1732762170000|2024-11-28 02:49:30|24380.3|24300.3|24382.66|24302.66|24383.43|24303.43|24380.28|24300.28|10
1732762180000|2024-11-28 02:49:40|24382.05|24302.05|24376.69|24296.69|24382.07|24302.07|24376.69|24296.69|10
1732762190000|2024-11-28 02:49:50|24375.54|24295.54|24370.49|24290.49|24375.6|24295.6|24370.49|24290.49|10
1732762200000|2024-11-28 02:50:00|24369.5|24289.5|24369.21|24289.21|24369.67|24289.67|24368.47|24288.47|10
1732762210000|2024-11-28 02:50:10|24369.53|24289.53|24362.86|24282.86|24369.53|24289.53|24361.86|24281.86|10
1732762220000|2024-11-28 02:50:20|24362.3|24282.3|24360.42|24280.42|24362.34|24282.34|24360.42|24280.42|9
1732762230000|2024-11-28 02:50:30|24358.72|24278.72|24367.91|24287.91|24367.91|24287.91|24358.72|24278.72|10
1732762240000|2024-11-28 02:50:40|24368.91|24288.91|24364.23|24284.23|24371.13|24291.13|24364.23|24284.23|10
1732762250000|2024-11-28 02:50:50|24364.49|24284.49|24365.07|24285.07|24365.24|24285.24|24364.27|24284.27|10
1732762260000|2024-11-28 02:51:00|24365.29|24285.29|24367.41|24287.41|24367.41|24287.41|24363.81|24283.81|10
1732762270000|2024-11-28 02:51:10|24368.85|24288.85|24360.29|24280.29|24369.09|24289.09|24360.29|24280.29|10
1732762280000|2024-11-28 02:51:20|24359.99|24279.99|24358.33|24278.33|24359.99|24279.99|24358.33|24278.33|9
1732762290000|2024-11-28 02:51:30|24358.55|24278.55|24348.3|24268.3|24358.69|24278.69|24348.3|24268.3|10
1732762300000|2024-11-28 02:51:40|24347.57|24267.57|24345.59|24265.59|24347.57|24267.57|24345.59|24265.59|10
1732762310000|2024-11-28 02:51:50|24345.48|24265.48|24348.97|24268.97|24348.97|24268.97|24344.92|24264.92|10
1732762320000|2024-11-28 02:52:00|24348.53|24268.53|24350.58|24270.58|24350.58|24270.58|24347.8|24267.8|10
1732762330000|2024-11-28 02:52:10|24350.55|24270.55|24352.53|24272.53|24352.53|24272.53|24350.42|24270.42|9
1732762340000|2024-11-28 02:52:20|24352.41|24272.41|24353.33|24273.33|24354.72|24274.72|24352.41|24272.41|10
1732762350000|2024-11-28 02:52:30|24353.24|24273.24|24349.21|24269.21|24353.24|24273.24|24349.21|24269.21|10
1732762360000|2024-11-28 02:52:40|24348.3|24268.3|24342.96|24262.96|24348.3|24268.3|24342.96|24262.96|10
1732762370000|2024-11-28 02:52:50|24340.79|24260.79|24334.14|24254.14|24340.79|24260.79|24334.14|24254.14|10
1732762380000|2024-11-28 02:53:00|24327.99|24247.99|24317.93|24237.93|24327.99|24247.99|24315.35|24235.35|10
1732762390000|2024-11-28 02:53:10|24315.44|24235.44|24310.68|24230.68|24315.44|24235.44|24310.09|24230.09|10
1732762400000|2024-11-28 02:53:20|24309.98|24229.98|24316.83|24236.83|24318.22|24238.22|24309.98|24229.98|10
1732762410000|2024-11-28 02:53:30|24315.93|24235.93|24311.57|24231.57|24315.93|24235.93|24311.57|24231.57|10
1732762420000|2024-11-28 02:53:40|24313.37|24233.37|24309.81|24229.81|24313.37|24233.37|24309.81|24229.81|10
1732762430000|2024-11-28 02:53:50|24310.07|24230.07|24310.73|24230.73|24311.05|24231.05|24310.07|24230.07|10
1732762440000|2024-11-28 02:54:00|24310.88|24230.88|24312.66|24232.66|24313.48|24233.48|24310.88|24230.88|10
1732762450000|2024-11-28 02:54:10|24313.19|24233.19|24312.34|24232.34|24315.4|24235.4|24312.34|24232.34|10
1732762460000|2024-11-28 02:54:20|24312.26|24232.26|24312.2|24232.2|24312.75|24232.75|24311.42|24231.42|10
1732762470000|2024-11-28 02:54:30|24312.47|24232.47|24311.8|24231.8|24313.19|24233.19|24311.55|24231.55|10
1732762480000|2024-11-28 02:54:40|24311.03|24231.03|24306.66|24226.66|24311.71|24231.71|24306.66|24226.66|10
1732762490000|2024-11-28 02:54:50|24304.31|24224.31|24299.16|24219.16|24304.31|24224.31|24299.16|24219.16|10
1732762500000|2024-11-28 02:55:00|24299.41|24219.41|24306.72|24226.72|24308.25|24228.25|24299.41|24219.41|10
1732762510000|2024-11-28 02:55:10|24306.87|24226.87|24305.75|24225.75|24307.81|24227.81|24305.75|24225.75|10
1732762520000|2024-11-28 02:55:20|24302.78|24222.78|24299.48|24219.48|24303.2|24223.2|24299.48|24219.48|10
1732762530000|2024-11-28 02:55:30|24298.96|24218.96|24300.97|24220.97|24301.22|24221.22|24298.77|24218.77|10
1732762540000|2024-11-28 02:55:40|24300.29|24220.29|24294.24|24214.24|24300.38|24220.38|24293.17|24213.17|10
1732762550000|2024-11-28 02:55:50|24292.2|24212.2|24291|24211|24292.2|24212.2|24290.54|24210.54|8
1732762560000|2024-11-28 02:56:00|24289.5|24209.5|24288.27|24208.27|24293.06|24213.06|24288.27|24208.27|10
1732762570000|2024-11-28 02:56:10|24287.51|24207.51|24288.58|24208.58|24289.79|24209.79|24287.39|24207.39|10
1732762580000|2024-11-28 02:56:20|24288.24|24208.24|24281.86|24201.86|24288.24|24208.24|24281.86|24201.86|10
1732762590000|2024-11-28 02:56:30|24281.62|24201.62|24277.55|24197.55|24281.62|24201.62|24277.54|24197.54|10
1732762600000|2024-11-28 02:56:40|24278.64|24198.64|24277.18|24197.18|24279.29|24199.29|24277.18|24197.18|10
1732762610000|2024-11-28 02:56:50|24276.41|24196.41|24274.27|24194.27|24276.74|24196.74|24274.27|24194.27|10
1732762620000|2024-11-28 02:57:00|24272.17|24192.17|24272.16|24192.16|24273.67|24193.67|24270.62|24190.62|10
1732762630000|2024-11-28 02:57:10|24272.87|24192.87|24271.72|24191.72|24275.43|24195.43|24271.72|24191.72|10
1732762640000|2024-11-28 02:57:20|24270.79|24190.79|24265.57|24185.57|24270.79|24190.79|24265.57|24185.57|10
1732762650000|2024-11-28 02:57:30|24265.33|24185.33|24263.55|24183.55|24265.33|24185.33|24261.72|24181.72|10
1732762660000|2024-11-28 02:57:40|24263.65|24183.65|24258.9|24178.9|24263.65|24183.65|24258.6|24178.6|9
1732762670000|2024-11-28 02:57:50|24257.92|24177.92|24258.77|24178.77|24259.25|24179.25|24256.82|24176.82|10
1732762680000|2024-11-28 02:58:00|24257.65|24177.65|24253.43|24173.43|24258.17|24178.17|24253.43|24173.43|10
1732762690000|2024-11-28 02:58:10|24253.26|24173.26|24249.94|24169.94|24253.76|24173.76|24248.97|24168.97|10
1732762700000|2024-11-28 02:58:20|24248.79|24168.79|24237.55|24157.55|24248.79|24168.79|24237.55|24157.55|10
1732762710000|2024-11-28 02:58:30|24236.34|24156.34|24233.72|24153.72|24236.34|24156.34|24233.49|24153.49|10
1732762720000|2024-11-28 02:58:40|24232.05|24152.05|24232.21|24152.21|24232.21|24152.21|24229.48|24149.48|10
1732762730000|2024-11-28 02:58:50|24231.62|24151.62|24225.8|24145.8|24231.62|24151.62|24225.65|24145.65|10
1732762740000|2024-11-28 02:59:00|24225.39|24145.39|24227.34|24147.34|24227.34|24147.34|24222.86|24142.86|10
1732762750000|2024-11-28 02:59:10|24228.88|24148.88|24234.28|24154.28|24234.57|24154.57|24228.88|24148.88|10
1732762760000|2024-11-28 02:59:20|24233.17|24153.17|24238.24|24158.24|24238.24|24158.24|24233.14|24153.14|10
1732762770000|2024-11-28 02:59:30|24235.7|24155.7|24238.22|24158.22|24238.41|24158.41|24235.7|24155.7|10
1732762780000|2024-11-28 02:59:40|24237.98|24157.98|24240.37|24160.37|24240.37|24160.37|24235.6|24155.6|10
1732762790000|2024-11-28 02:59:50|24240.3|24160.3|24241.7|24161.7|24242.28|24162.28|24240.3|24160.3|10
1732762800000|2024-11-28 03:00:00|24242.09|24162.09|24249.23|24169.23|24249.23|24169.23|24242.01|24162.01|10
1732762810000|2024-11-28 03:00:10|24248.34|24168.34|24249.03|24169.03|24249.03|24169.03|24244.8|24164.8|10
1732762820000|2024-11-28 03:00:20|24249.39|24169.39|24255.25|24175.25|24255.25|24175.25|24249.39|24169.39|10
1732762830000|2024-11-28 03:00:30|24255.43|24175.43|24260.13|24180.13|24260.13|24180.13|24255.43|24175.43|10
1732762840000|2024-11-28 03:00:40|24260.51|24180.51|24266.16|24186.16|24266.31|24186.31|24260.51|24180.51|10
1732762850000|2024-11-28 03:00:50|24266.14|24186.14|24273.86|24193.86|24275.7|24195.7|24266.14|24186.14|10
1732762860000|2024-11-28 03:01:00|24274.09|24194.09|24283.4|24203.4|24283.4|24203.4|24274.09|24194.09|10
1732762870000|2024-11-28 03:01:10|24283.53|24203.53|24281.94|24201.94|24283.53|24203.53|24280.31|24200.31|10
1732762880000|2024-11-28 03:01:20|24281.72|24201.72|24281.29|24201.29|24282.26|24202.26|24279.58|24199.58|10
1732762890000|2024-11-28 03:01:30|24281.46|24201.46|24279.79|24199.79|24281.79|24201.79|24279.72|24199.72|10
1732762900000|2024-11-28 03:01:40|24280|24200|24281.82|24201.82|24281.82|24201.82|24278.63|24198.63|10
1732762910000|2024-11-28 03:01:50|24283.07|24203.07|24281.29|24201.29|24284.96|24204.96|24280.22|24200.22|10
1732762920000|2024-11-28 03:02:00|24281.09|24201.09|24271.66|24191.66|24281.09|24201.09|24271.66|24191.66|10
1732762930000|2024-11-28 03:02:10|24271.39|24191.39|24255.01|24175.01|24271.39|24191.39|24255.01|24175.01|10
1732762940000|2024-11-28 03:02:20|24253.85|24173.85|24240.07|24160.07|24253.85|24173.85|24240.07|24160.07|10
1732762950000|2024-11-28 03:02:30|24240.33|24160.33|24224.47|24144.47|24240.33|24160.33|24224.47|24144.47|10
1732762960000|2024-11-28 03:02:40|24222.14|24142.14|24219.35|24139.35|24222.14|24142.14|24219.35|24139.35|10
1732762970000|2024-11-28 03:02:50|24218.07|24138.07|24217.81|24137.81|24219.25|24139.25|24217.45|24137.45|10
1732762980000|2024-11-28 03:03:00|24216.64|24136.64|24215.37|24135.37|24218.54|24138.54|24215.37|24135.37|10
1732762990000|2024-11-28 03:03:10|24215.97|24135.97|24207.34|24127.34|24215.97|24135.97|24207.34|24127.34|10
1732763000000|2024-11-28 03:03:20|24205.14|24125.14|24193.37|24113.37|24205.14|24125.14|24193.37|24113.37|10
1732763010000|2024-11-28 03:03:30|24191.63|24111.63|24179.7|24099.7|24191.63|24111.63|24179.7|24099.7|10
1732763020000|2024-11-28 03:03:40|24178.54|24098.54|24175.02|24095.02|24178.74|24098.74|24173.71|24093.71|10
1732763030000|2024-11-28 03:03:50|24174.45|24094.45|24171.91|24091.91|24174.45|24094.45|24171.91|24091.91|7
1732763040000|2024-11-28 03:04:00|24172.12|24092.12|24171.47|24091.47|24172.91|24092.91|24171.23|24091.23|10
1732763050000|2024-11-28 03:04:10|24171.28|24091.28|24168.56|24088.56|24175.86|24095.86|24167.29|24087.29|10
1732763060000|2024-11-28 03:04:20|24168.43|24088.43|24168.06|24088.06|24169.75|24089.75|24167.8|24087.8|10
1732763070000|2024-11-28 03:04:30|24168.87|24088.87|24167.42|24087.42|24170.83|24090.83|24167.28|24087.28|10
1732763080000|2024-11-28 03:04:40|24166.21|24086.21|24161.42|24081.42|24166.21|24086.21|24160.13|24080.13|10
1732763090000|2024-11-28 03:04:50|24160.18|24080.18|24157.64|24077.64|24160.18|24080.18|24155.78|24075.78|10
1732763100000|2024-11-28 03:05:00|24158.26|24078.26|24165.39|24085.39|24165.39|24085.39|24158.26|24078.26|10
1732763110000|2024-11-28 03:05:10|24165.85|24085.85|24169.68|24089.68|24169.68|24089.68|24164.41|24084.41|10
1732763120000|2024-11-28 03:05:20|24171.7|24091.7|24179.87|24099.87|24179.87|24099.87|24171.7|24091.7|10
1732763130000|2024-11-28 03:05:30|24181.47|24101.47|24184.36|24104.36|24184.47|24104.47|24181.39|24101.39|10
1732763140000|2024-11-28 03:05:40|24185.24|24105.24|24188.22|24108.22|24188.22|24108.22|24185.24|24105.24|10
1732763150000|2024-11-28 03:05:50|24182.73|24102.73|24184.37|24104.37|24184.37|24104.37|24181.98|24101.98|10
1732763160000|2024-11-28 03:06:00|24183.15|24103.15|24182.09|24102.09|24184.46|24104.46|24182.05|24102.05|10
1732763170000|2024-11-28 03:06:10|24180.95|24100.95|24183.42|24103.42|24183.42|24103.42|24179.57|24099.57|10
1732763180000|2024-11-28 03:06:20|24183.11|24103.11|24191.11|24111.11|24191.11|24111.11|24183.11|24103.11|10
1732763190000|2024-11-28 03:06:30|24191.23|24111.23|24185.66|24105.66|24193.04|24113.04|24185.66|24105.66|10
1732763200000|2024-11-28 03:06:40|24185.63|24105.63|24175.9|24095.9|24185.63|24105.63|24175.9|24095.9|10
1732763210000|2024-11-28 03:06:50|24175.8|24095.8|24168.12|24088.12|24175.8|24095.8|24167.3|24087.3|10
1732763220000|2024-11-28 03:07:00|24168.48|24088.48|24171.34|24091.34|24171.81|24091.81|24168.48|24088.48|10
1732763230000|2024-11-28 03:07:10|24171.39|24091.39|24165.77|24085.77|24172.03|24092.03|24165.7|24085.7|9
1732763240000|2024-11-28 03:07:20|24165.89|24085.89|24169.81|24089.81|24169.81|24089.81|24165.89|24085.89|10
1732763250000|2024-11-28 03:07:30|24168.92|24088.92|24169.1|24089.1|24169.1|24089.1|24166.48|24086.48|10
1732763260000|2024-11-28 03:07:40|24169.04|24089.04|24168.55|24088.55|24169.65|24089.65|24168.55|24088.55|10
1732763270000|2024-11-28 03:07:50|24169.47|24089.47|24170.72|24090.72|24170.72|24090.72|24168.48|24088.48|10
1732763280000|2024-11-28 03:08:00|24170.64|24090.64|24175.16|24095.16|24176.75|24096.75|24170.64|24090.64|10
1732763290000|2024-11-28 03:08:10|24174.28|24094.28|24170.99|24090.99|24174.66|24094.66|24170.87|24090.87|10
1732763300000|2024-11-28 03:08:20|24169.71|24089.71|24165.65|24085.65|24169.71|24089.71|24165.65|24085.65|10
1732763310000|2024-11-28 03:08:30|24164.51|24084.51|24162.86|24082.86|24165.46|24085.46|24162.8|24082.8|10
1732763320000|2024-11-28 03:08:40|24162.77|24082.77|24150.06|24070.06|24162.86|24082.86|24150.06|24070.06|10
1732763330000|2024-11-28 03:08:50|24150.94|24070.94|24147.37|24067.37|24150.94|24070.94|24147.37|24067.37|10
1732763340000|2024-11-28 03:09:00|24144.69|24064.69|24149.34|24069.34|24149.51|24069.51|24144.69|24064.69|10
1732763350000|2024-11-28 03:09:10|24150.48|24070.48|24164.43|24084.43|24164.43|24084.43|24150.48|24070.48|10
1732763360000|2024-11-28 03:09:20|24164.15|24084.15|24158.56|24078.56|24166.02|24086.02|24158.56|24078.56|10
1732763370000|2024-11-28 03:09:30|24158.45|24078.45|24158.86|24078.86|24160.63|24080.63|24156.63|24076.63|10
1732763380000|2024-11-28 03:09:40|24159.21|24079.21|24159.48|24079.48|24159.73|24079.73|24158.68|24078.68|9
1732763390000|2024-11-28 03:09:50|24159.15|24079.15|24151.21|24071.21|24159.15|24079.15|24151.21|24071.21|10
1732763400000|2024-11-28 03:10:00|24151|24071|24145.88|24065.88|24151|24071|24145.88|24065.88|10
1732763410000|2024-11-28 03:10:10|24144.12|24064.12|24137.99|24057.99|24144.12|24064.12|24135.81|24055.81|10
1732763420000|2024-11-28 03:10:20|24137.88|24057.88|24148.04|24068.04|24148.04|24068.04|24136.43|24056.43|10
1732763430000|2024-11-28 03:10:30|24148.26|24068.26|24152.99|24072.99|24155.08|24075.08|24148.26|24068.26|10
1732763440000|2024-11-28 03:10:40|24153.32|24073.32|24146.64|24066.64|24153.32|24073.32|24144.85|24064.85|10
1732763450000|2024-11-28 03:10:50|24147.91|24067.91|24155.6|24075.6|24155.61|24075.61|24147.91|24067.91|10
1732763460000|2024-11-28 03:11:00|24156.41|24076.41|24163.99|24083.99|24166.38|24086.38|24156.28|24076.28|10
1732763470000|2024-11-28 03:11:10|24162.66|24082.66|24174.13|24094.13|24174.13|24094.13|24162.6|24082.6|10
1732763480000|2024-11-28 03:11:20|24174.9|24094.9|24182.53|24102.53|24182.53|24102.53|24174.9|24094.9|10
1732763490000|2024-11-28 03:11:30|24182.98|24102.98|24186.29|24106.29|24186.39|24106.39|24182.98|24102.98|10
1732763500000|2024-11-28 03:11:40|24186.09|24106.09|24189.41|24109.41|24189.41|24109.41|24186.09|24106.09|10
1732763510000|2024-11-28 03:11:50|24189.14|24109.14|24195.58|24115.58|24195.58|24115.58|24189.14|24109.14|10
1732763520000|2024-11-28 03:12:00|24195.69|24115.69|24196.42|24116.42|24198.16|24118.16|24194.89|24114.89|10
1732763530000|2024-11-28 03:12:10|24195.64|24115.64|24196.29|24116.29|24196.29|24116.29|24194.21|24114.21|10
1732763540000|2024-11-28 03:12:20|24197.09|24117.09|24202.4|24122.4|24202.4|24122.4|24197.09|24117.09|10
1732763550000|2024-11-28 03:12:30|24202.6|24122.6|24203.7|24123.7|24205.92|24125.92|24202.6|24122.6|10
1732763560000|2024-11-28 03:12:40|24204.27|24124.27|24203.09|24123.09|24204.27|24124.27|24201.32|24121.32|10
1732763570000|2024-11-28 03:12:50|24202.9|24122.9|24199.27|24119.27|24204|24124|24199.27|24119.27|9
1732763580000|2024-11-28 03:13:00|24199.35|24119.35|24200.37|24120.37|24201.13|24121.13|24199.35|24119.35|10
1732763590000|2024-11-28 03:13:10|24200.21|24120.21|24199.22|24119.22|24200.21|24120.21|24199.1|24119.1|10
1732763600000|2024-11-28 03:13:20|24199.37|24119.37|24199.03|24119.03|24199.62|24119.62|24198.62|24118.62|10
1732763610000|2024-11-28 03:13:30|24199.08|24119.08|24193.69|24113.69|24199.08|24119.08|24193.69|24113.69|10
1732763620000|2024-11-28 03:13:40|24193.89|24113.89|24194.97|24114.97|24195.61|24115.61|24193.37|24113.37|10
1732763630000|2024-11-28 03:13:50|24194.77|24114.77|24196.28|24116.28|24196.86|24116.86|24194.73|24114.73|10
1732763640000|2024-11-28 03:14:00|24196.42|24116.42|24192.85|24112.85|24196.42|24116.42|24192.8|24112.8|10
1732763650000|2024-11-28 03:14:10|24192.74|24112.74|24193.81|24113.81|24193.95|24113.95|24192.74|24112.74|10
1732763660000|2024-11-28 03:14:20|24193.67|24113.67|24192.15|24112.15|24194.29|24114.29|24192.15|24112.15|10
1732763670000|2024-11-28 03:14:30|24192.09|24112.09|24195.67|24115.67|24195.67|24115.67|24191.88|24111.88|10
1732763680000|2024-11-28 03:14:40|24195.57|24115.57|24197.28|24117.28|24197.98|24117.98|24195.44|24115.44|10
1732763690000|2024-11-28 03:14:50|24197.35|24117.35|24199.14|24119.14|24199.14|24119.14|24197.35|24117.35|9
1732763700000|2024-11-28 03:15:00|24198.99|24118.99|24188.7|24108.7|24198.99|24118.99|24188.7|24108.7|10
1732763710000|2024-11-28 03:15:10|24188.09|24108.09|24189.85|24109.85|24189.85|24109.85|24187.71|24107.71|10
1732763720000|2024-11-28 03:15:20|24191.12|24111.12|24186.82|24106.82|24192.21|24112.21|24186.23|24106.23|10
1732763730000|2024-11-28 03:15:30|24186.89|24106.89|24192.06|24112.06|24192.06|24112.06|24186.89|24106.89|10
1732763740000|2024-11-28 03:15:40|24193.72|24113.72|24200.6|24120.6|24200.6|24120.6|24193.72|24113.72|9
1732763750000|2024-11-28 03:15:50|24202.54|24122.54|24213.44|24133.44|24213.44|24133.44|24202.54|24122.54|10
1732763760000|2024-11-28 03:16:00|24213.78|24133.78|24208.39|24128.39|24213.78|24133.78|24207.2|24127.2|10
1732763770000|2024-11-28 03:16:10|24206.74|24126.74|24188.02|24108.02|24206.74|24126.74|24188.02|24108.02|10
1732763780000|2024-11-28 03:16:20|24186.43|24106.43|24177.44|24097.44|24187.32|24107.32|24176.83|24096.83|10
1732763790000|2024-11-28 03:16:30|24178.44|24098.44|24169.16|24089.16|24178.44|24098.44|24169.16|24089.16|10
1732763800000|2024-11-28 03:16:40|24168.32|24088.32|24168.71|24088.71|24168.71|24088.71|24166.81|24086.81|10
1732763810000|2024-11-28 03:16:50|24168.98|24088.98|24164.85|24084.85|24169.87|24089.87|24164.85|24084.85|10
1732763820000|2024-11-28 03:17:00|24164.02|24084.02|24154.63|24074.63|24164.02|24084.02|24154.57|24074.57|10
1732763830000|2024-11-28 03:17:10|24154.58|24074.58|24151.29|24071.29|24154.58|24074.58|24151.29|24071.29|10
1732763840000|2024-11-28 03:17:20|24151.35|24071.35|24145.8|24065.8|24151.35|24071.35|24145.8|24065.8|10
1732763850000|2024-11-28 03:17:30|24145.49|24065.49|24144.13|24064.13|24145.89|24065.89|24143.48|24063.48|10
1732763860000|2024-11-28 03:17:40|24143.29|24063.29|24141.19|24061.19|24144.51|24064.51|24141.19|24061.19|10
1732763870000|2024-11-28 03:17:50|24137.2|24057.2|24132.29|24052.29|24137.47|24057.47|24132.29|24052.29|10
1732763880000|2024-11-28 03:18:00|24132.83|24052.83|24131.59|24051.59|24133.81|24053.81|24131.59|24051.59|9
1732763890000|2024-11-28 03:18:10|24131.04|24051.04|24128.21|24048.21|24131.39|24051.39|24128.21|24048.21|10
1732763900000|2024-11-28 03:18:20|24127.8|24047.8|24125.48|24045.48|24127.8|24047.8|24125.19|24045.19|10
1732763910000|2024-11-28 03:18:30|24124.88|24044.88|24104.43|24024.43|24125.57|24045.57|24104.43|24024.43|10
1732763920000|2024-11-28 03:18:40|24104.08|24024.08|24102.74|24022.74|24107.1|24027.1|24102.74|24022.74|10
1732763930000|2024-11-28 03:18:50|24103.06|24023.06|24103.65|24023.65|24103.97|24023.97|24102.73|24022.73|10
1732763940000|2024-11-28 03:19:00|24102.33|24022.33|24102.18|24022.18|24102.41|24022.41|24095.73|24015.73|10
1732763950000|2024-11-28 03:19:10|24104.07|24024.07|24108.27|24028.27|24108.27|24028.27|24104.07|24024.07|10
1732763960000|2024-11-28 03:19:20|24110|24030|24110.31|24030.31|24111.27|24031.27|24110|24030|10
1732763970000|2024-11-28 03:19:30|24110.79|24030.79|24115.42|24035.42|24115.42|24035.42|24110.74|24030.74|10
1732763980000|2024-11-28 03:19:40|24115.36|24035.36|24113.84|24033.84|24117.37|24037.37|24113.84|24033.84|10
1732763990000|2024-11-28 03:19:50|24113.99|24033.99|24105.33|24025.33|24118.55|24038.55|24105.33|24025.33|10
1732764000000|2024-11-28 03:20:00|24105.32|24025.32|24099.39|24019.39|24105.32|24025.32|24099.39|24019.39|10
1732764010000|2024-11-28 03:20:10|24098.99|24018.99|24090.14|24010.14|24098.99|24018.99|24090.14|24010.14|10
1732764020000|2024-11-28 03:20:20|24088.35|24008.35|24082.14|24002.14|24088.35|24008.35|24081.83|24001.83|10
1732764030000|2024-11-28 03:20:30|24082.21|24002.21|24076.11|23996.11|24082.21|24002.21|24076.11|23996.11|10
1732764040000|2024-11-28 03:20:40|24076.17|23996.17|24079.81|23999.81|24079.81|23999.81|24076.17|23996.17|10
1732764050000|2024-11-28 03:20:50|24080.16|24000.16|24082.5|24002.5|24083.7|24003.7|24080.16|24000.16|10
1732764060000|2024-11-28 03:21:00|24082.77|24002.77|24081.78|24001.78|24092.02|24012.02|24081.78|24001.78|10
1732764070000|2024-11-28 03:21:10|24081.61|24001.61|24079.38|23999.38|24082.64|24002.64|24079.38|23999.38|10
1732764080000|2024-11-28 03:21:20|24077.72|23997.72|24077.35|23997.35|24078.17|23998.17|24076.58|23996.58|10
1732764090000|2024-11-28 03:21:30|24076.42|23996.42|24077.28|23997.28|24077.39|23997.39|24075.5|23995.5|10
1732764100000|2024-11-28 03:21:40|24076.74|23996.74|24073.78|23993.78|24076.74|23996.74|24073.78|23993.78|10
1732764110000|2024-11-28 03:21:50|24073.44|23993.44|24062.75|23982.75|24073.44|23993.44|24062.75|23982.75|10
1732764120000|2024-11-28 03:22:00|24062.25|23982.25|24058.51|23978.51|24062.25|23982.25|24058.51|23978.51|10
1732764130000|2024-11-28 03:22:10|24059.93|23979.93|24058.55|23978.55|24060.47|23980.47|24058.35|23978.35|9
1732764140000|2024-11-28 03:22:20|24056.85|23976.85|24053.37|23973.37|24056.85|23976.85|24053.37|23973.37|10
1732764150000|2024-11-28 03:22:30|24053.77|23973.77|24053.6|23973.6|24055.37|23975.37|24053.41|23973.41|10
1732764160000|2024-11-28 03:22:40|24052.96|23972.96|24053.79|23973.79|24055.7|23975.7|24052.96|23972.96|10
1732764170000|2024-11-28 03:22:50|24053.84|23973.84|24051.65|23971.65|24054.89|23974.89|24051.65|23971.65|10
1732764180000|2024-11-28 03:23:00|24051.75|23971.75|24051.4|23971.4|24051.75|23971.75|24050.08|23970.08|10
1732764190000|2024-11-28 03:23:10|24051.69|23971.69|24058.48|23978.48|24059.07|23979.07|24050.89|23970.89|10
1732764200000|2024-11-28 03:23:20|24057.62|23977.62|24056.29|23976.29|24057.62|23977.62|24056.27|23976.27|10
1732764210000|2024-11-28 03:23:30|24056.31|23976.31|24057.01|23977.01|24057.82|23977.82|24054.88|23974.88|10
1732764220000|2024-11-28 03:23:40|24057.48|23977.48|24058.16|23978.16|24058.87|23978.87|24057.1|23977.1|9
1732764230000|2024-11-28 03:23:50|24058.45|23978.45|24053.45|23973.45|24058.45|23978.45|24053.45|23973.45|10
1732764240000|2024-11-28 03:24:00|24051.69|23971.69|24050.52|23970.52|24052.54|23972.54|24050.52|23970.52|10
1732764250000|2024-11-28 03:24:10|24049.81|23969.81|24047.16|23967.16|24052.56|23972.56|24046.83|23966.83|10
1732764260000|2024-11-28 03:24:20|24047.58|23967.58|24053.95|23973.95|24053.95|23973.95|24047.38|23967.38|10
1732764270000|2024-11-28 03:24:30|24054.19|23974.19|24056.78|23976.78|24057.05|23977.05|24053.74|23973.74|10
1732764280000|2024-11-28 03:24:40|24057.61|23977.61|24053.99|23973.99|24057.61|23977.61|24052.36|23972.36|10
1732764290000|2024-11-28 03:24:50|24054.59|23974.59|24052.94|23972.94|24054.89|23974.89|24052.55|23972.55|10
1732764300000|2024-11-28 03:25:00|24053.08|23973.08|24072.72|23992.72|24072.72|23992.72|24053.08|23973.08|10
1732764310000|2024-11-28 03:25:10|24072.66|23992.66|24076.27|23996.27|24076.27|23996.27|24072.47|23992.47|9
1732764320000|2024-11-28 03:25:20|24074.48|23994.48|24063.27|23983.27|24074.48|23994.48|24063.27|23983.27|10
1732764330000|2024-11-28 03:25:30|24063.91|23983.91|24065.25|23985.25|24065.25|23985.25|24061.99|23981.99|10
1732764340000|2024-11-28 03:25:40|24065.64|23985.64|24065.98|23985.98|24066.28|23986.28|24065.09|23985.09|10
1732764350000|2024-11-28 03:25:50|24062.89|23982.89|24056.59|23976.59|24065.2|23985.2|24055.75|23975.75|10
1732764360000|2024-11-28 03:26:00|24056.91|23976.91|24060.54|23980.54|24060.54|23980.54|24056.91|23976.91|10
1732764370000|2024-11-28 03:26:10|24060.67|23980.67|24057.41|23977.41|24061.13|23981.13|24057.09|23977.09|10
1732764380000|2024-11-28 03:26:20|24054.08|23974.08|24041.5|23961.5|24054.08|23974.08|24041.46|23961.46|10
1732764390000|2024-11-28 03:26:30|24041.28|23961.28|24037.14|23957.14|24042.28|23962.28|24037.14|23957.14|10
1732764400000|2024-11-28 03:26:40|24036.81|23956.81|24038.65|23958.65|24043|23963|24036.81|23956.81|10
1732764410000|2024-11-28 03:26:50|24038.69|23958.69|24039.12|23959.12|24039.36|23959.36|24037.91|23957.91|10
1732764420000|2024-11-28 03:27:00|24038.99|23958.99|24029.86|23949.86|24038.99|23958.99|24029.86|23949.86|10
1732764430000|2024-11-28 03:27:10|24030.13|23950.13|24038.3|23958.3|24038.95|23958.95|24030.13|23950.13|10
1732764440000|2024-11-28 03:27:20|24036.99|23956.99|24033.59|23953.59|24036.99|23956.99|24033.59|23953.59|10
1732764450000|2024-11-28 03:27:30|24032.13|23952.13|24028.02|23948.02|24032.13|23952.13|24028.02|23948.02|9
1732764460000|2024-11-28 03:27:40|24027.18|23947.18|24020.89|23940.89|24027.18|23947.18|24020.89|23940.89|10
1732764470000|2024-11-28 03:27:50|24020.41|23940.41|24027.99|23947.99|24028.55|23948.55|24017.7|23937.7|10
1732764480000|2024-11-28 03:28:00|24027.35|23947.35|24014.17|23934.17|24027.35|23947.35|24014.17|23934.17|9
1732764490000|2024-11-28 03:28:10|24013.64|23933.64|24009.48|23929.48|24013.64|23933.64|24009.48|23929.48|10
1732764500000|2024-11-28 03:28:20|24009.74|23929.74|24005.3|23925.3|24009.74|23929.74|24004.85|23924.85|9
1732764510000|2024-11-28 03:28:30|24003.77|23923.77|23990.43|23910.43|24003.77|23923.77|23990.43|23910.43|10
1732764520000|2024-11-28 03:28:40|23990.62|23910.62|23994.23|23914.23|23994.23|23914.23|23988.9|23908.9|10
1732764530000|2024-11-28 03:28:50|23996.95|23916.95|23998.99|23918.99|23998.99|23918.99|23996.95|23916.95|10
1732764540000|2024-11-28 03:29:00|23999.03|23919.03|23997.08|23917.08|23999.03|23919.03|23994.93|23914.93|10
1732764550000|2024-11-28 03:29:10|23997.17|23917.17|24006.15|23926.15|24006.15|23926.15|23997.17|23917.17|10
1732764560000|2024-11-28 03:29:20|24006.63|23926.63|24015.55|23935.55|24015.55|23935.55|24006.63|23926.63|10
1732764570000|2024-11-28 03:29:30|24016.92|23936.92|24014.93|23934.93|24016.92|23936.92|24014.93|23934.93|10
1732764580000|2024-11-28 03:29:40|24015.68|23935.68|24017.17|23937.17|24017.18|23937.18|24015.68|23935.68|9
1732764590000|2024-11-28 03:29:50|24017.91|23937.91|24016.94|23936.94|24019.22|23939.22|24016.94|23936.94|10
1732764600000|2024-11-28 03:30:00|24016.79|23936.79|24023.71|23943.71|24023.71|23943.71|24015.77|23935.77|10
1732764610000|2024-11-28 03:30:10|24028.89|23948.89|24025.56|23945.56|24028.89|23948.89|24025.56|23945.56|9
1732764620000|2024-11-28 03:30:20|24025.1|23945.1|24020.38|23940.38|24025.76|23945.76|24019.96|23939.96|10
1732764630000|2024-11-28 03:30:30|24019.71|23939.71|24012.33|23932.33|24019.71|23939.71|24012.33|23932.33|10
1732764640000|2024-11-28 03:30:40|24011.35|23931.35|23996.47|23916.47|24011.35|23931.35|23996.47|23916.47|10
1732764650000|2024-11-28 03:30:50|23995.68|23915.68|23989.54|23909.54|23995.68|23915.68|23989.54|23909.54|10
1732764660000|2024-11-28 03:31:00|23990.16|23910.16|23990.78|23910.78|23991.95|23911.95|23990.16|23910.16|10
1732764670000|2024-11-28 03:31:10|23991.93|23911.93|23988.37|23908.37|23994.14|23914.14|23988.37|23908.37|10
1732764680000|2024-11-28 03:31:20|23987.54|23907.54|23976.37|23896.37|23987.54|23907.54|23976.37|23896.37|10
1732764690000|2024-11-28 03:31:30|23974.15|23894.15|23966.08|23886.08|23974.15|23894.15|23965.65|23885.65|10
1732764700000|2024-11-28 03:31:40|23964.98|23884.98|23962.38|23882.38|23964.98|23884.98|23959.7|23879.7|10
1732764710000|2024-11-28 03:31:50|23963|23883|23945.73|23865.73|23963|23883|23945.73|23865.73|10
1732764720000|2024-11-28 03:32:00|23945.18|23865.18|23941.78|23861.78|23946.46|23866.46|23941.17|23861.17|10
1732764730000|2024-11-28 03:32:10|23944.46|23864.46|23941.99|23861.99|23944.46|23864.46|23940.27|23860.27|10
1732764740000|2024-11-28 03:32:20|23943.09|23863.09|23938.53|23858.53|23943.67|23863.67|23938.53|23858.53|10
1732764750000|2024-11-28 03:32:30|23936.09|23856.09|23915.93|23835.93|23936.09|23856.09|23915.93|23835.93|10
1732764760000|2024-11-28 03:32:40|23915.1|23835.1|23905.78|23825.78|23915.1|23835.1|23905.78|23825.78|10
1732764770000|2024-11-28 03:32:50|23905.43|23825.43|23898.51|23818.51|23905.43|23825.43|23897.94|23817.94|10
1732764780000|2024-11-28 03:33:00|23898.04|23818.04|23899.33|23819.33|23899.82|23819.82|23896.76|23816.76|10
1732764790000|2024-11-28 03:33:10|23899.93|23819.93|23912.41|23832.41|23912.41|23832.41|23899.93|23819.93|10
1732764800000|2024-11-28 03:33:20|23911.85|23831.85|23915.34|23835.34|23915.53|23835.53|23911.85|23831.85|10
1732764810000|2024-11-28 03:33:30|23919.58|23839.58|23924.48|23844.48|23924.89|23844.89|23919.58|23839.58|10
1732764820000|2024-11-28 03:33:40|23923.89|23843.89|23929.02|23849.02|23929.02|23849.02|23923.89|23843.89|10
1732764830000|2024-11-28 03:33:50|23929.49|23849.49|23925.07|23845.07|23930.3|23850.3|23925.07|23845.07|10
1732764840000|2024-11-28 03:34:00|23925.49|23845.49|23917.11|23837.11|23925.49|23845.49|23915.25|23835.25|10
1732764850000|2024-11-28 03:34:10|23918.65|23838.65|23939.08|23859.08|23939.89|23859.89|23918.65|23838.65|10
1732764860000|2024-11-28 03:34:20|23939.38|23859.38|23950.67|23870.67|23950.67|23870.67|23939.38|23859.38|10
1732764870000|2024-11-28 03:34:30|23951.13|23871.13|23956.81|23876.81|23956.81|23876.81|23950.16|23870.16|10
1732764880000|2024-11-28 03:34:40|23957.58|23877.58|23964.73|23884.73|23964.92|23884.92|23957.58|23877.58|10
1732764890000|2024-11-28 03:34:50|23963.56|23883.56|23959.92|23879.92|23966.54|23886.54|23959.89|23879.89|10
1732764900000|2024-11-28 03:35:00|23960.27|23880.27|23965.26|23885.26|23965.26|23885.26|23960.27|23880.27|10
1732764910000|2024-11-28 03:35:10|23961.75|23881.75|23959.58|23879.58|23961.75|23881.75|23956.87|23876.87|10
1732764920000|2024-11-28 03:35:20|23958.94|23878.94|23960.94|23880.94|23960.94|23880.94|23957.24|23877.24|10
1732764930000|2024-11-28 03:35:30|23963.57|23883.57|23957.84|23877.84|23964.09|23884.09|23957.48|23877.48|10
1732764940000|2024-11-28 03:35:40|23957.14|23877.14|23954.48|23874.48|23957.14|23877.14|23954.48|23874.48|10
1732764950000|2024-11-28 03:35:50|23955.28|23875.28|23959.02|23879.02|23959.02|23879.02|23955.28|23875.28|10
1732764960000|2024-11-28 03:36:00|23960.59|23880.59|23971.8|23891.8|23971.8|23891.8|23960.59|23880.59|10
1732764970000|2024-11-28 03:36:10|23974.56|23894.56|23978.27|23898.27|23978.27|23898.27|23974.56|23894.56|10
1732764980000|2024-11-28 03:36:20|23977.48|23897.48|23975.74|23895.74|23977.48|23897.48|23975.55|23895.55|10
1732764990000|2024-11-28 03:36:30|23975.59|23895.59|23971.8|23891.8|23975.61|23895.61|23971.53|23891.53|10
1732765000000|2024-11-28 03:36:40|23972.08|23892.08|23972.86|23892.86|23973.33|23893.33|23972.08|23892.08|10
1732765010000|2024-11-28 03:36:50|23972.11|23892.11|23976.07|23896.07|23976.45|23896.45|23972.09|23892.09|10
1732765020000|2024-11-28 03:37:00|23985.43|23905.43|23995.25|23915.25|23995.25|23915.25|23984.26|23904.26|10
1732765030000|2024-11-28 03:37:10|23994.36|23914.36|23983.12|23903.12|23994.36|23914.36|23983.12|23903.12|10
1732765040000|2024-11-28 03:37:20|23983.2|23903.2|23979.84|23899.84|23983.2|23903.2|23979.69|23899.69|10
1732765050000|2024-11-28 03:37:30|23979.63|23899.63|23982.88|23902.88|23982.88|23902.88|23978.66|23898.66|10
1732765060000|2024-11-28 03:37:40|23981.58|23901.58|23987.49|23907.49|23987.49|23907.49|23981.58|23901.58|10
1732765070000|2024-11-28 03:37:50|23986.97|23906.97|23981.85|23901.85|23986.97|23906.97|23981.85|23901.85|10
1732765080000|2024-11-28 03:38:00|23981.81|23901.81|23981.4|23901.4|23981.88|23901.88|23980.07|23900.07|10
1732765090000|2024-11-28 03:38:10|23976.09|23896.09|23964.99|23884.99|23976.09|23896.09|23964.99|23884.99|10
1732765100000|2024-11-28 03:38:20|23965.18|23885.18|23962.7|23882.7|23965.71|23885.71|23961.05|23881.05|10
1732765110000|2024-11-28 03:38:30|23963.57|23883.57|23973.53|23893.53|23973.53|23893.53|23963.57|23883.57|10
1732765120000|2024-11-28 03:38:40|23973.47|23893.47|23969.65|23889.65|23974.75|23894.75|23969.65|23889.65|10
1732765130000|2024-11-28 03:38:50|23969.15|23889.15|23957.72|23877.72|23969.15|23889.15|23957.72|23877.72|10
1732765140000|2024-11-28 03:39:00|23955.25|23875.25|23961.5|23881.5|23961.5|23881.5|23955.25|23875.25|10
1732765150000|2024-11-28 03:39:10|23961.46|23881.46|23970.96|23890.96|23970.96|23890.96|23961.46|23881.46|10
1732765160000|2024-11-28 03:39:20|23971.47|23891.47|23962.27|23882.27|23971.47|23891.47|23961.87|23881.87|10
1732765170000|2024-11-28 03:39:30|23962.14|23882.14|23960.65|23880.65|23962.54|23882.54|23960.64|23880.64|10
1732765180000|2024-11-28 03:39:40|23960.83|23880.83|23968.03|23888.03|23968.44|23888.44|23960.83|23880.83|10
1732765190000|2024-11-28 03:39:50|23967.88|23887.88|23970.74|23890.74|23970.74|23890.74|23967.83|23887.83|10
1732765200000|2024-11-28 03:40:00|23970.98|23890.98|23978.39|23898.39|23978.39|23898.39|23970.98|23890.98|10
1732765210000|2024-11-28 03:40:10|23982.65|23902.65|23987.72|23907.72|23987.79|23907.79|23982.65|23902.65|10
1732765220000|2024-11-28 03:40:20|23988.23|23908.23|23990.57|23910.57|23990.95|23910.95|23987.84|23907.84|10
1732765230000|2024-11-28 03:40:30|23989.95|23909.95|23987.04|23907.04|23990.31|23910.31|23986.85|23906.85|10
1732765240000|2024-11-28 03:40:40|23986.52|23906.52|23985.31|23905.31|23986.52|23906.52|23984.28|23904.28|10
1732765250000|2024-11-28 03:40:50|23985.36|23905.36|23989.91|23909.91|23989.91|23909.91|23985.36|23905.36|10
1732765260000|2024-11-28 03:41:00|23991.27|23911.27|23997.83|23917.83|23997.83|23917.83|23991.27|23911.27|10
1732765270000|2024-11-28 03:41:10|23997.91|23917.91|24001.51|23921.51|24001.51|23921.51|23997.91|23917.91|10
1732765280000|2024-11-28 03:41:20|23999.95|23919.95|24004.44|23924.44|24004.6|23924.6|23999.95|23919.95|10
1732765290000|2024-11-28 03:41:30|24004.57|23924.57|23999.69|23919.69|24004.57|23924.57|23999.69|23919.69|10
1732765300000|2024-11-28 03:41:40|23998.87|23918.87|24000.03|23920.03|24000.62|23920.62|23998.74|23918.74|10
1732765310000|2024-11-28 03:41:50|24000.06|23920.06|24001.43|23921.43|24002.66|23922.66|24000.06|23920.06|10
1732765320000|2024-11-28 03:42:00|24001.25|23921.25|24004.71|23924.71|24004.71|23924.71|24000.87|23920.87|10
1732765330000|2024-11-28 03:42:10|24005.48|23925.48|24005.68|23925.68|24005.89|23925.89|24004.41|23924.41|10
1732765340000|2024-11-28 03:42:20|24004.54|23924.54|24002.53|23922.53|24004.54|23924.54|24002.36|23922.36|10
1732765350000|2024-11-28 03:42:30|24003.24|23923.24|24005.71|23925.71|24005.71|23925.71|24003.24|23923.24|10
1732765360000|2024-11-28 03:42:40|24005.51|23925.51|24008.51|23928.51|24008.51|23928.51|24005.51|23925.51|10
1732765370000|2024-11-28 03:42:50|24009.51|23929.51|24009.82|23929.82|24009.92|23929.92|24009.29|23929.29|10
1732765380000|2024-11-28 03:43:00|24009.86|23929.86|24012.91|23932.91|24012.91|23932.91|24009.7|23929.7|10
1732765390000|2024-11-28 03:43:10|24012.44|23932.44|24010.85|23930.85|24012.44|23932.44|24010.85|23930.85|10
1732765400000|2024-11-28 03:43:20|24010.38|23930.38|24011.95|23931.95|24011.95|23931.95|24010.38|23930.38|9
1732765410000|2024-11-28 03:43:30|24011.8|23931.8|24013.43|23933.43|24013.43|23933.43|24011.8|23931.8|10
1732765420000|2024-11-28 03:43:40|24013.46|23933.46|24016.06|23936.06|24016.06|23936.06|24013.46|23933.46|10
1732765430000|2024-11-28 03:43:50|24016.45|23936.45|24026.02|23946.02|24026.02|23946.02|24016.45|23936.45|10
1732765440000|2024-11-28 03:44:00|24026.64|23946.64|24027.76|23947.76|24027.78|23947.78|24026.06|23946.06|10
1732765450000|2024-11-28 03:44:10|24028.96|23948.96|24035.19|23955.19|24035.21|23955.21|24028.82|23948.82|10
1732765460000|2024-11-28 03:44:20|24035.3|23955.3|24038.51|23958.51|24038.51|23958.51|24035.3|23955.3|10
1732765470000|2024-11-28 03:44:30|24038.63|23958.63|24040.97|23960.97|24040.97|23960.97|24038.57|23958.57|10
1732765480000|2024-11-28 03:44:40|24040.88|23960.88|24037.48|23957.48|24041.22|23961.22|24035.99|23955.99|9
1732765490000|2024-11-28 03:44:50|24037.96|23957.96|24040.38|23960.38|24040.38|23960.38|24037.85|23957.85|10
1732765500000|2024-11-28 03:45:00|24040.45|23960.45|24043.57|23963.57|24043.57|23963.57|24040.45|23960.45|10
1732765510000|2024-11-28 03:45:10|24043.92|23963.92|24046.83|23966.83|24046.83|23966.83|24043.71|23963.71|10
1732765520000|2024-11-28 03:45:20|24047.01|23967.01|24061.11|23981.11|24061.11|23981.11|24046.75|23966.75|10
1732765530000|2024-11-28 03:45:30|24061.77|23981.77|24062.98|23982.98|24063.26|23983.26|24061.26|23981.26|10
1732765540000|2024-11-28 03:45:40|24063.14|23983.14|24065.64|23985.64|24065.64|23985.64|24061.16|23981.16|10
1732765550000|2024-11-28 03:45:50|24065.73|23985.73|24068.35|23988.35|24068.59|23988.59|24065.45|23985.45|10
1732765560000|2024-11-28 03:46:00|24068.12|23988.12|24073.27|23993.27|24073.27|23993.27|24067.74|23987.74|10
1732765570000|2024-11-28 03:46:10|24063.61|23983.61|24071.48|23991.48|24071.48|23991.48|24063.61|23983.61|10
1732765580000|2024-11-28 03:46:20|24071.76|23991.76|24071.62|23991.62|24072.47|23992.47|24071.57|23991.57|10
1732765590000|2024-11-28 03:46:30|24071.79|23991.79|24076.45|23996.45|24077.1|23997.1|24071.79|23991.79|10
1732765600000|2024-11-28 03:46:40|24076.22|23996.22|24078.01|23998.01|24078.42|23998.42|24076.03|23996.03|10
1732765610000|2024-11-28 03:46:50|24078.15|23998.15|24076.44|23996.44|24078.25|23998.25|24076.44|23996.44|10
1732765620000|2024-11-28 03:47:00|24076.1|23996.1|24076.27|23996.27|24077.83|23997.83|24076.08|23996.08|10
1732765630000|2024-11-28 03:47:10|24075.65|23995.65|24079.72|23999.72|24079.72|23999.72|24070.93|23990.93|10
1732765640000|2024-11-28 03:47:20|24079|23999|24077.34|23997.34|24079|23999|24077.34|23997.34|10
1732765650000|2024-11-28 03:47:30|24077.8|23997.8|24076.88|23996.88|24077.95|23997.95|24075.63|23995.63|10
1732765660000|2024-11-28 03:47:40|24076.06|23996.06|24074.49|23994.49|24076.06|23996.06|24074.42|23994.42|10
1732765670000|2024-11-28 03:47:50|24074.25|23994.25|24082.68|24002.68|24082.68|24002.68|24074.25|23994.25|10
1732765680000|2024-11-28 03:48:00|24082.9|24002.9|24089.39|24009.39|24089.39|24009.39|24082.56|24002.56|10
1732765690000|2024-11-28 03:48:10|24091.25|24011.25|24106.81|24026.81|24106.81|24026.81|24091.13|24011.13|10
1732765700000|2024-11-28 03:48:20|24107.94|24027.94|24108.75|24028.75|24109.57|24029.57|24107.22|24027.22|10
1732765710000|2024-11-28 03:48:30|24101.44|24021.44|24091.64|24011.64|24101.44|24021.44|24091.64|24011.64|10
1732765720000|2024-11-28 03:48:40|24091.85|24011.85|24096.69|24016.69|24096.69|24016.69|24091.85|24011.85|10
1732765730000|2024-11-28 03:48:50|24096.46|24016.46|24100.66|24020.66|24100.66|24020.66|24096.46|24016.46|10
1732765740000|2024-11-28 03:49:00|24100.71|24020.71|24100.06|24020.06|24101.58|24021.58|24099.82|24019.82|9
1732765750000|2024-11-28 03:49:10|24099.54|24019.54|24107.22|24027.22|24107.22|24027.22|24099.42|24019.42|10
1732765760000|2024-11-28 03:49:20|24107.8|24027.8|24115.55|24035.55|24116.93|24036.93|24107.27|24027.27|10
1732765770000|2024-11-28 03:49:30|24115.72|24035.72|24116.07|24036.07|24117.29|24037.29|24115.72|24035.72|10
1732765780000|2024-11-28 03:49:40|24116.61|24036.61|24114.58|24034.58|24116.97|24036.97|24114.51|24034.51|10
1732765790000|2024-11-28 03:49:50|24114.29|24034.29|24102.46|24022.46|24114.33|24034.33|24102.46|24022.46|9
1732765800000|2024-11-28 03:50:00|24102.5|24022.5|24102.28|24022.28|24104.57|24024.57|24102.28|24022.28|10
1732765810000|2024-11-28 03:50:10|24101.42|24021.42|24101.4|24021.4|24102.82|24022.82|24101.4|24021.4|10
1732765820000|2024-11-28 03:50:20|24101.27|24021.27|24103.2|24023.2|24103.56|24023.56|24101.27|24021.27|10
1732765830000|2024-11-28 03:50:30|24103.37|24023.37|24098.44|24018.44|24103.37|24023.37|24098.44|24018.44|10
1732765840000|2024-11-28 03:50:40|24097.76|24017.76|24095.34|24015.34|24098.61|24018.61|24095.34|24015.34|10
1732765850000|2024-11-28 03:50:50|24093.97|24013.97|24092.9|24012.9|24093.97|24013.97|24092.64|24012.64|10
1732765860000|2024-11-28 03:51:00|24094.83|24014.83|24092.39|24012.39|24095.62|24015.62|24092.39|24012.39|10
1732765870000|2024-11-28 03:51:10|24092.97|24012.97|24092.17|24012.17|24092.97|24012.97|24091.92|24011.92|10
1732765880000|2024-11-28 03:51:20|24092.56|24012.56|24093.33|24013.33|24093.6|24013.6|24092.18|24012.18|10
1732765890000|2024-11-28 03:51:30|24092.33|24012.33|24092.4|24012.4|24092.4|24012.4|24091.9|24011.9|10
1732765900000|2024-11-28 03:51:40|24092.39|24012.39|24092.12|24012.12|24092.39|24012.39|24090.91|24010.91|10
1732765910000|2024-11-28 03:51:50|24092.55|24012.55|24099.64|24019.64|24099.64|24019.64|24092.44|24012.44|10
1732765920000|2024-11-28 03:52:00|24100.22|24020.22|24105.77|24025.77|24105.77|24025.77|24100.22|24020.22|10
1732765930000|2024-11-28 03:52:10|24107.32|24027.32|24111.71|24031.71|24111.71|24031.71|24107.32|24027.32|10
1732765940000|2024-11-28 03:52:20|24111.68|24031.68|24114.18|24034.18|24114.18|24034.18|24111.47|24031.47|10
1732765950000|2024-11-28 03:52:30|24113.21|24033.21|24115.51|24035.51|24115.51|24035.51|24113.21|24033.21|10
1732765960000|2024-11-28 03:52:40|24115.93|24035.93|24123.11|24043.11|24123.11|24043.11|24115.93|24035.93|10
1732765970000|2024-11-28 03:52:50|24123.18|24043.18|24125.09|24045.09|24125.79|24045.79|24123.18|24043.18|10
1732765980000|2024-11-28 03:53:00|24124.61|24044.61|24123.48|24043.48|24124.61|24044.61|24121.92|24041.92|10
1732765990000|2024-11-28 03:53:10|24124.32|24044.32|24122.78|24042.78|24125.5|24045.5|24122.78|24042.78|10
1732766000000|2024-11-28 03:53:20|24123.58|24043.58|24125.6|24045.6|24125.75|24045.75|24123.58|24043.58|10
1732766010000|2024-11-28 03:53:30|24125.36|24045.36|24126.2|24046.2|24126.2|24046.2|24125.34|24045.34|10
1732766020000|2024-11-28 03:53:40|24125.28|24045.28|24127.22|24047.22|24127.22|24047.22|24125.13|24045.13|10
1732766030000|2024-11-28 03:53:50|24127.67|24047.67|24129.88|24049.88|24129.88|24049.88|24127.67|24047.67|10
1732766040000|2024-11-28 03:54:00|24132.03|24052.03|24136.62|24056.62|24136.62|24056.62|24132.03|24052.03|10
1732766050000|2024-11-28 03:54:10|24137.15|24057.15|24139.43|24059.43|24139.43|24059.43|24137.15|24057.15|10
1732766060000|2024-11-28 03:54:20|24138.83|24058.83|24150.07|24070.07|24150.07|24070.07|24138.54|24058.54|9
1732766070000|2024-11-28 03:54:30|24150.29|24070.29|24149.34|24069.34|24151.22|24071.22|24149.34|24069.34|10
1732766080000|2024-11-28 03:54:40|24148.57|24068.57|24147.06|24067.06|24148.57|24068.57|24147.06|24067.06|10
1732766090000|2024-11-28 03:54:50|24146.87|24066.87|24138.29|24058.29|24147.74|24067.74|24138.29|24058.29|10
1732766100000|2024-11-28 03:55:00|24138.23|24058.23|24137.5|24057.5|24139.19|24059.19|24136.01|24056.01|10
1732766110000|2024-11-28 03:55:10|24137.74|24057.74|24138.44|24058.44|24138.68|24058.68|24137.24|24057.24|10
1732766120000|2024-11-28 03:55:20|24138.1|24058.1|24135.81|24055.81|24138.1|24058.1|24135.06|24055.06|10
1732766130000|2024-11-28 03:55:30|24134.36|24054.36|24132.37|24052.37|24134.36|24054.36|24132.37|24052.37|9
1732766140000|2024-11-28 03:55:40|24131.91|24051.91|24125.57|24045.57|24131.91|24051.91|24125.57|24045.57|10
1732766150000|2024-11-28 03:55:50|24124.5|24044.5|24121.28|24041.28|24124.53|24044.53|24120.11|24040.11|10
1732766160000|2024-11-28 03:56:00|24121.98|24041.98|24124.17|24044.17|24125.47|24045.47|24121.98|24041.98|10
1732766170000|2024-11-28 03:56:10|24122.59|24042.59|24123.46|24043.46|24125.89|24045.89|24121.6|24041.6|10
1732766180000|2024-11-28 03:56:20|24122.86|24042.86|24120.96|24040.96|24122.86|24042.86|24120|24040|10
1732766190000|2024-11-28 03:56:30|24122.7|24042.7|24122.45|24042.45|24122.96|24042.96|24121.68|24041.68|10
1732766200000|2024-11-28 03:56:40|24122.36|24042.36|24126.41|24046.41|24126.41|24046.41|24122.36|24042.36|10
1732766210000|2024-11-28 03:56:50|24126.56|24046.56|24125.59|24045.59|24126.68|24046.68|24125.46|24045.46|10
1732766220000|2024-11-28 03:57:00|24126.34|24046.34|24127.75|24047.75|24128.56|24048.56|24126.28|24046.28|10
1732766230000|2024-11-28 03:57:10|24127.99|24047.99|24131.95|24051.95|24131.95|24051.95|24127.24|24047.24|10
1732766240000|2024-11-28 03:57:20|24132.12|24052.12|24133.34|24053.34|24133.34|24053.34|24131.9|24051.9|9
1732766250000|2024-11-28 03:57:30|24134.07|24054.07|24132.57|24052.57|24134.67|24054.67|24132.57|24052.57|10
1732766260000|2024-11-28 03:57:40|24131.94|24051.94|24129.73|24049.73|24132.07|24052.07|24129.73|24049.73|10
1732766270000|2024-11-28 03:57:50|24129.03|24049.03|24127.49|24047.49|24129.03|24049.03|24127.49|24047.49|10
1732766280000|2024-11-28 03:58:00|24127.07|24047.07|24125.83|24045.83|24127.07|24047.07|24124.94|24044.94|10
1732766290000|2024-11-28 03:58:10|24124.12|24044.12|24118.1|24038.1|24124.12|24044.12|24118.1|24038.1|10
1732766300000|2024-11-28 03:58:20|24118.24|24038.24|24115.78|24035.78|24118.24|24038.24|24115.67|24035.67|10
1732766310000|2024-11-28 03:58:30|24115.93|24035.93|24111.54|24031.54|24115.93|24035.93|24111.54|24031.54|10
1732766320000|2024-11-28 03:58:40|24111.21|24031.21|24111.84|24031.84|24112.17|24032.17|24110.15|24030.15|10
1732766330000|2024-11-28 03:58:50|24111.72|24031.72|24114.73|24034.73|24114.9|24034.9|24111.67|24031.67|10
1732766340000|2024-11-28 03:59:00|24115.28|24035.28|24118.88|24038.88|24118.88|24038.88|24115.28|24035.28|10
1732766350000|2024-11-28 03:59:10|24118.97|24038.97|24117.98|24037.98|24119.34|24039.34|24117.98|24037.98|10
1732766360000|2024-11-28 03:59:20|24117.61|24037.61|24116.08|24036.08|24117.74|24037.74|24116.08|24036.08|10
1732766370000|2024-11-28 03:59:30|24116.2|24036.2|24117.96|24037.96|24118.21|24038.21|24116.2|24036.2|8
1732766380000|2024-11-28 03:59:40|24118.48|24038.48|24116.93|24036.93|24118.48|24038.48|24116.93|24036.93|10
1732766390000|2024-11-28 03:59:50|24116.63|24036.63|24116.57|24036.57|24116.66|24036.66|24115.52|24035.52|10
1732766400000|2024-11-28 04:00:00|24117.48|24037.48|24122.2|24042.2|24122.2|24042.2|24117.3|24037.3|10
1732766410000|2024-11-28 04:00:10|24122.78|24042.78|24125.51|24045.51|24125.94|24045.94|24122.78|24042.78|10
1732766420000|2024-11-28 04:00:20|24125.81|24045.81|24129.25|24049.25|24131.73|24051.73|24125.6|24045.6|10
1732766430000|2024-11-28 04:00:30|24128.29|24048.29|24127.59|24047.59|24128.29|24048.29|24124.73|24044.73|10
1732766440000|2024-11-28 04:00:40|24128.12|24048.12|24131.92|24051.92|24131.92|24051.92|24128.12|24048.12|10
1732766450000|2024-11-28 04:00:50|24132.44|24052.44|24124|24044|24133.38|24053.38|24124|24044|10
1732766460000|2024-11-28 04:01:00|24122.82|24042.82|24111.03|24031.03|24122.82|24042.82|24111.03|24031.03|10
1732766470000|2024-11-28 04:01:10|24110.38|24030.38|24103.16|24023.16|24110.38|24030.38|24096.58|24016.58|10
1732766480000|2024-11-28 04:01:20|24100.85|24020.85|24079.26|23999.26|24100.85|24020.85|24079.26|23999.26|10
1732766490000|2024-11-28 04:01:30|24077.89|23997.89|24076.53|23996.53|24077.89|23997.89|24075.48|23995.48|10
1732766500000|2024-11-28 04:01:40|24077.08|23997.08|24073.28|23993.28|24077.96|23997.96|24073.24|23993.24|9
1732766510000|2024-11-28 04:01:50|24073.43|23993.43|24063.15|23983.15|24075.08|23995.08|24063.15|23983.15|10
1732766520000|2024-11-28 04:02:00|24062.51|23982.51|24059.02|23979.02|24063.08|23983.08|24059.02|23979.02|10
1732766530000|2024-11-28 04:02:10|24058.69|23978.69|24056.53|23976.53|24058.69|23978.69|24056.28|23976.28|10
1732766540000|2024-11-28 04:02:20|24057.64|23977.64|24056.1|23976.1|24058.27|23978.27|24055.81|23975.81|10
1732766550000|2024-11-28 04:02:30|24055.88|23975.88|24060.91|23980.91|24061.89|23981.89|24055.88|23975.88|10
1732766560000|2024-11-28 04:02:40|24061.41|23981.41|24065.85|23985.85|24065.85|23985.85|24061.41|23981.41|10
1732766570000|2024-11-28 04:02:50|24066.59|23986.59|24073.78|23993.78|24073.78|23993.78|24066.59|23986.59|10
1732766580000|2024-11-28 04:03:00|24074.21|23994.21|24092.39|24012.39|24092.39|24012.39|24074.21|23994.21|10
1732766590000|2024-11-28 04:03:10|24093.47|24013.47|24099.27|24019.27|24099.29|24019.29|24093.47|24013.47|10
1732766600000|2024-11-28 04:03:20|24098.95|24018.95|24102.18|24022.18|24102.18|24022.18|24096.64|24016.64|10
1732766610000|2024-11-28 04:03:30|24103.41|24023.41|24102.57|24022.57|24103.98|24023.98|24101.35|24021.35|10
1732766620000|2024-11-28 04:03:40|24101.91|24021.91|24100.23|24020.23|24101.91|24021.91|24100.2|24020.2|10
1732766630000|2024-11-28 04:03:50|24100.16|24020.16|24102.8|24022.8|24103.04|24023.04|24100.16|24020.16|10
1732766640000|2024-11-28 04:04:00|24102.88|24022.88|24106.28|24026.28|24106.28|24026.28|24102.88|24022.88|10
1732766650000|2024-11-28 04:04:10|24108.15|24028.15|24114.4|24034.4|24114.66|24034.66|24108.15|24028.15|10
1732766660000|2024-11-28 04:04:20|24115.19|24035.19|24119.86|24039.86|24119.86|24039.86|24115.19|24035.19|10
1732766670000|2024-11-28 04:04:30|24120.36|24040.36|24123.3|24043.3|24123.3|24043.3|24118.97|24038.97|10
1732766680000|2024-11-28 04:04:40|24123.57|24043.57|24126.8|24046.8|24126.8|24046.8|24123.36|24043.36|10
1732766690000|2024-11-28 04:04:50|24126.65|24046.65|24128.75|24048.75|24129.55|24049.55|24126.43|24046.43|10
1732766700000|2024-11-28 04:05:00|24128.5|24048.5|24122.38|24042.38|24128.5|24048.5|24122.38|24042.38|10
1732766710000|2024-11-28 04:05:10|24121.44|24041.44|24119.47|24039.47|24121.87|24041.87|24119.01|24039.01|10
1732766720000|2024-11-28 04:05:20|24120.7|24040.7|24120.17|24040.17|24120.92|24040.92|24119.8|24039.8|10
1732766730000|2024-11-28 04:05:30|24120.44|24040.44|24120.69|24040.69|24123.85|24043.85|24120.44|24040.44|10
1732766740000|2024-11-28 04:05:40|24120.21|24040.21|24118.06|24038.06|24120.21|24040.21|24117.29|24037.29|10
1732766750000|2024-11-28 04:05:50|24118.37|24038.37|24117.25|24037.25|24118.37|24038.37|24116.17|24036.17|10
1732766760000|2024-11-28 04:06:00|24117.96|24037.96|24121.2|24041.2|24121.2|24041.2|24117.96|24037.96|10
1732766770000|2024-11-28 04:06:10|24122.47|24042.47|24122.47|24042.47|24122.47|24042.47|24121.35|24041.35|10
1732766780000|2024-11-28 04:06:20|24123.13|24043.13|24122.83|24042.83|24123.39|24043.39|24121.12|24041.12|10
1732766790000|2024-11-28 04:06:30|24121.6|24041.6|24118.64|24038.64|24121.6|24041.6|24118.64|24038.64|10
1732766800000|2024-11-28 04:06:40|24118.63|24038.63|24122.38|24042.38|24122.38|24042.38|24118.63|24038.63|9
1732766810000|2024-11-28 04:06:50|24122.39|24042.39|24122.18|24042.18|24123.76|24043.76|24122.07|24042.07|10
1732766820000|2024-11-28 04:07:00|24122.91|24042.91|24124.49|24044.49|24124.65|24044.65|24120.78|24040.78|10
1732766830000|2024-11-28 04:07:10|24125.77|24045.77|24125.81|24045.81|24127.66|24047.66|24125.77|24045.77|10
1732766840000|2024-11-28 04:07:20|24126.15|24046.15|24132.62|24052.62|24132.62|24052.62|24126.15|24046.15|9
1732766850000|2024-11-28 04:07:30|24132.44|24052.44|24145.14|24065.14|24145.14|24065.14|24132.44|24052.44|10
1732766860000|2024-11-28 04:07:40|24147.2|24067.2|24138.58|24058.58|24147.4|24067.4|24138.21|24058.21|10
1732766870000|2024-11-28 04:07:50|24138.81|24058.81|24142.72|24062.72|24142.72|24062.72|24138.5|24058.5|10
1732766880000|2024-11-28 04:08:00|24143.28|24063.28|24140.38|24060.38|24144.11|24064.11|24140.38|24060.38|10
1732766890000|2024-11-28 04:08:10|24140.46|24060.46|24142.62|24062.62|24143.26|24063.26|24140.46|24060.46|10
1732766900000|2024-11-28 04:08:20|24147.48|24067.48|24140.3|24060.3|24147.48|24067.48|24140.3|24060.3|10
1732766910000|2024-11-28 04:08:30|24140.08|24060.08|24141.19|24061.19|24141.41|24061.41|24139.84|24059.84|10
1732766920000|2024-11-28 04:08:40|24142.21|24062.21|24143.73|24063.73|24143.73|24063.73|24141.2|24061.2|9
1732766930000|2024-11-28 04:08:50|24143.61|24063.61|24142.64|24062.64|24143.61|24063.61|24142.01|24062.01|10
1732766940000|2024-11-28 04:09:00|24143.01|24063.01|24145.5|24065.5|24146.31|24066.31|24143.01|24063.01|9
1732766950000|2024-11-28 04:09:10|24146.08|24066.08|24145.45|24065.45|24146.08|24066.08|24144.48|24064.48|10
1732766960000|2024-11-28 04:09:20|24145.76|24065.76|24143.91|24063.91|24146.77|24066.77|24143.91|24063.91|9
1732766970000|2024-11-28 04:09:30|24144.81|24064.81|24147.95|24067.95|24147.95|24067.95|24144.81|24064.81|10
1732766980000|2024-11-28 04:09:40|24148.08|24068.08|24141.4|24061.4|24148.08|24068.08|24141.4|24061.4|10
1732766990000|2024-11-28 04:09:50|24140.59|24060.59|24136.55|24056.55|24140.59|24060.59|24136.53|24056.53|10
1732767000000|2024-11-28 04:10:00|24136.98|24056.98|24135.09|24055.09|24136.98|24056.98|24134.75|24054.75|10
1732767010000|2024-11-28 04:10:10|24135.58|24055.58|24138.63|24058.63|24138.63|24058.63|24135.52|24055.52|10
1732767020000|2024-11-28 04:10:20|24139.24|24059.24|24138.41|24058.41|24139.92|24059.92|24138.14|24058.14|10
1732767030000|2024-11-28 04:10:30|24138.59|24058.59|24131.88|24051.88|24138.59|24058.59|24131.88|24051.88|10
1732767040000|2024-11-28 04:10:40|24131.56|24051.56|24127.53|24047.53|24131.56|24051.56|24127.53|24047.53|10
1732767050000|2024-11-28 04:10:50|24126.92|24046.92|24126.03|24046.03|24127.47|24047.47|24126.03|24046.03|10
1732767060000|2024-11-28 04:11:00|24126.07|24046.07|24127.37|24047.37|24127.58|24047.58|24125.13|24045.13|10
1732767070000|2024-11-28 04:11:10|24124.64|24044.64|24116.59|24036.59|24124.64|24044.64|24116.58|24036.58|10
1732767080000|2024-11-28 04:11:20|24114.7|24034.7|24111.78|24031.78|24114.7|24034.7|24111.4|24031.4|10
1732767090000|2024-11-28 04:11:30|24111.12|24031.12|24114.23|24034.23|24115.37|24035.37|24111.12|24031.12|10
1732767100000|2024-11-28 04:11:40|24113.72|24033.72|24110.94|24030.94|24113.72|24033.72|24110.86|24030.86|9
1732767110000|2024-11-28 04:11:50|24110.72|24030.72|24111.64|24031.64|24111.68|24031.68|24110.72|24030.72|10
1732767120000|2024-11-28 04:12:00|24112.56|24032.56|24117.2|24037.2|24117.2|24037.2|24112.56|24032.56|10
1732767130000|2024-11-28 04:12:10|24118.24|24038.24|24120|24040|24120|24040|24117.08|24037.08|10
1732767140000|2024-11-28 04:12:20|24119.64|24039.64|24117.39|24037.39|24119.85|24039.85|24117.39|24037.39|9
1732767150000|2024-11-28 04:12:30|24117.35|24037.35|24114.13|24034.13|24117.55|24037.55|24114.13|24034.13|10
1732767160000|2024-11-28 04:12:40|24113.66|24033.66|24111.71|24031.71|24113.71|24033.71|24111.66|24031.66|10
1732767170000|2024-11-28 04:12:50|24111.63|24031.63|24110.58|24030.58|24111.86|24031.86|24110.36|24030.36|10
1732767180000|2024-11-28 04:13:00|24110.44|24030.44|24107.5|24027.5|24111.6|24031.6|24107.5|24027.5|10
1732767190000|2024-11-28 04:13:10|24107.65|24027.65|24112.55|24032.55|24112.55|24032.55|24107.65|24027.65|10
1732767200000|2024-11-28 04:13:20|24112.53|24032.53|24113.51|24033.51|24114.22|24034.22|24112.53|24032.53|9
1732767210000|2024-11-28 04:13:30|24111.52|24031.52|24106.58|24026.58|24111.52|24031.52|24106.58|24026.58|10
1732767220000|2024-11-28 04:13:40|24106.1|24026.1|24102.58|24022.58|24106.1|24026.1|24102.58|24022.58|10
1732767230000|2024-11-28 04:13:50|24101.83|24021.83|24098.67|24018.67|24101.83|24021.83|24098.67|24018.67|10
1732767240000|2024-11-28 04:14:00|24097.12|24017.12|24099.77|24019.77|24099.77|24019.77|24096.81|24016.81|9
1732767250000|2024-11-28 04:14:10|24099.69|24019.69|24099.09|24019.09|24099.69|24019.69|24098.28|24018.28|10
1732767260000|2024-11-28 04:14:20|24099.24|24019.24|24097.04|24017.04|24099.24|24019.24|24097.04|24017.04|10
1732767270000|2024-11-28 04:14:30|24097.02|24017.02|24099.19|24019.19|24099.71|24019.71|24097.02|24017.02|10
1732767280000|2024-11-28 04:14:40|24116.94|24036.94|24115.86|24035.86|24118.9|24038.9|24115.35|24035.35|10
1732767290000|2024-11-28 04:14:50|24116.05|24036.05|24096.96|24016.96|24116.05|24036.05|24096.96|24016.96|10
1732767300000|2024-11-28 04:15:00|24096.75|24016.75|24089.9|24009.9|24097.03|24017.03|24089.79|24009.79|10
1732767310000|2024-11-28 04:15:10|24089.41|24009.41|24086.63|24006.63|24089.41|24009.41|24086.63|24006.63|9
1732767320000|2024-11-28 04:15:20|24086.65|24006.65|24078.92|23998.92|24086.65|24006.65|24078.92|23998.92|10
1732767330000|2024-11-28 04:15:30|24077.82|23997.82|24083.58|24003.58|24083.58|24003.58|24077.46|23997.46|10
1732767340000|2024-11-28 04:15:40|24083.89|24003.89|24081.6|24001.6|24083.89|24003.89|24080.25|24000.25|10
1732767350000|2024-11-28 04:15:50|24081.3|24001.3|24082.91|24002.91|24082.91|24002.91|24080.86|24000.86|10
1732767360000|2024-11-28 04:16:00|24083.02|24003.02|24087.92|24007.92|24087.92|24007.92|24083.02|24003.02|10
1732767370000|2024-11-28 04:16:10|24087.03|24007.03|24085.39|24005.39|24087.18|24007.18|24085.17|24005.17|10
1732767380000|2024-11-28 04:16:20|24086|24006|24088.57|24008.57|24088.57|24008.57|24084.11|24004.11|10
1732767390000|2024-11-28 04:16:30|24088.88|24008.88|24095.37|24015.37|24095.37|24015.37|24088.88|24008.88|10
1732767400000|2024-11-28 04:16:40|24095.71|24015.71|24099.82|24019.82|24099.82|24019.82|24095.19|24015.19|10
1732767410000|2024-11-28 04:16:50|24100.4|24020.4|24103.64|24023.64|24103.64|24023.64|24100.4|24020.4|10
1732767420000|2024-11-28 04:17:00|24103.42|24023.42|24098.77|24018.77|24103.42|24023.42|24098.77|24018.77|10
1732767430000|2024-11-28 04:17:10|24096.35|24016.35|24095.6|24015.6|24096.35|24016.35|24094.3|24014.3|10
1732767440000|2024-11-28 04:17:20|24093.62|24013.62|24097.45|24017.45|24097.45|24017.45|24093.62|24013.62|10
1732767450000|2024-11-28 04:17:30|24098.3|24018.3|24101.16|24021.16|24102.7|24022.7|24098.3|24018.3|10
1732767460000|2024-11-28 04:17:40|24100.01|24020.01|24099.04|24019.04|24100.01|24020.01|24099.04|24019.04|10
1732767470000|2024-11-28 04:17:50|24098.36|24018.36|24097.94|24017.94|24098.36|24018.36|24095.96|24015.96|10
1732767480000|2024-11-28 04:18:00|24098.27|24018.27|24101.29|24021.29|24102.11|24022.11|24097.82|24017.82|10
1732767490000|2024-11-28 04:18:10|24100.26|24020.26|24098.73|24018.73|24100.26|24020.26|24096.84|24016.84|10
1732767500000|2024-11-28 04:18:20|24098.39|24018.39|24100.14|24020.14|24100.14|24020.14|24097.81|24017.81|10
1732767510000|2024-11-28 04:18:30|24101.51|24021.51|24102.93|24022.93|24103.17|24023.17|24101.51|24021.51|10
1732767520000|2024-11-28 04:18:40|24103.2|24023.2|24103.88|24023.88|24104.03|24024.03|24103.2|24023.2|10
1732767530000|2024-11-28 04:18:50|24103.92|24023.92|24104.19|24024.19|24105.17|24025.17|24103.91|24023.91|10
1732767540000|2024-11-28 04:19:00|24104.3|24024.3|24104.94|24024.94|24104.94|24024.94|24102.86|24022.86|10
1732767550000|2024-11-28 04:19:10|24104.95|24024.95|24106.36|24026.36|24106.36|24026.36|24104.33|24024.33|10
1732767560000|2024-11-28 04:19:20|24106.72|24026.72|24108.82|24028.82|24108.84|24028.84|24106.72|24026.72|10
1732767570000|2024-11-28 04:19:30|24110.76|24030.76|24106.64|24026.64|24110.76|24030.76|24106.12|24026.12|10
1732767580000|2024-11-28 04:19:40|24106.43|24026.43|24106.91|24026.91|24107.77|24027.77|24105.88|24025.88|10
1732767590000|2024-11-28 04:19:50|24106.88|24026.88|24103.83|24023.83|24106.88|24026.88|24103.83|24023.83|10
1732767600000|2024-11-28 04:20:00|24103.78|24023.78|24102.37|24022.37|24103.85|24023.85|24102.37|24022.37|9
1732767610000|2024-11-28 04:20:10|24100.79|24020.79|24094.42|24014.42|24100.79|24020.79|24093.93|24013.93|9
1732767620000|2024-11-28 04:20:20|24094.38|24014.38|24095.67|24015.67|24098.13|24018.13|24094.38|24014.38|9
1732767630000|2024-11-28 04:20:30|24095.98|24015.98|24095.2|24015.2|24097.01|24017.01|24094.44|24014.44|10
1732767640000|2024-11-28 04:20:40|24096.39|24016.39|24091.09|24011.09|24096.57|24016.57|24091.09|24011.09|10
1732767650000|2024-11-28 04:20:50|24091.16|24011.16|24090.58|24010.58|24091.24|24011.24|24088.13|24008.13|10
1732767660000|2024-11-28 04:21:00|24090.78|24010.78|24097.28|24017.28|24097.28|24017.28|24090.78|24010.78|10
1732767670000|2024-11-28 04:21:10|24097.45|24017.45|24101.91|24021.91|24101.91|24021.91|24097.45|24017.45|10
1732767680000|2024-11-28 04:21:20|24102|24022|24106.73|24026.73|24106.73|24026.73|24101.89|24021.89|10
1732767690000|2024-11-28 04:21:30|24107.56|24027.56|24118.06|24038.06|24118.06|24038.06|24107.56|24027.56|10
1732767700000|2024-11-28 04:21:40|24118.68|24038.68|24122.94|24042.94|24122.94|24042.94|24118.68|24038.68|10
1732767710000|2024-11-28 04:21:50|24122.75|24042.75|24123.69|24043.69|24123.74|24043.74|24122.75|24042.75|10
1732767720000|2024-11-28 04:22:00|24127.07|24047.07|24132.69|24052.69|24132.69|24052.69|24127.07|24047.07|10
1732767730000|2024-11-28 04:22:10|24133.59|24053.59|24141.5|24061.5|24141.78|24061.78|24133.59|24053.59|9
1732767740000|2024-11-28 04:22:20|24140.86|24060.86|24138.99|24058.99|24141.22|24061.22|24138.99|24058.99|10
1732767750000|2024-11-28 04:22:30|24139.67|24059.67|24142.92|24062.92|24142.92|24062.92|24139.67|24059.67|10
1732767760000|2024-11-28 04:22:40|24143.59|24063.59|24143.03|24063.03|24144.66|24064.66|24142.74|24062.74|10
1732767770000|2024-11-28 04:22:50|24143.12|24063.12|24143.59|24063.59|24143.69|24063.69|24142.86|24062.86|10
1732767780000|2024-11-28 04:23:00|24143.55|24063.55|24145.19|24065.19|24145.19|24065.19|24143.55|24063.55|9
1732767790000|2024-11-28 04:23:10|24145.16|24065.16|24147.53|24067.53|24147.62|24067.62|24145.16|24065.16|10
1732767800000|2024-11-28 04:23:20|24148.54|24068.54|24148.34|24068.34|24150.52|24070.52|24148.34|24068.34|10
1732767810000|2024-11-28 04:23:30|24147.13|24067.13|24143.66|24063.66|24147.14|24067.14|24143.66|24063.66|10
1732767820000|2024-11-28 04:23:40|24143.19|24063.19|24142.13|24062.13|24143.19|24063.19|24142.08|24062.08|10
1732767830000|2024-11-28 04:23:50|24142.11|24062.11|24143.3|24063.3|24143.3|24063.3|24140.47|24060.47|10
1732767840000|2024-11-28 04:24:00|24142.85|24062.85|24144.61|24064.61|24144.61|24064.61|24142.14|24062.14|10
1732767850000|2024-11-28 04:24:10|24145.6|24065.6|24147.12|24067.12|24147.22|24067.22|24145.6|24065.6|9
1732767860000|2024-11-28 04:24:20|24147.18|24067.18|24148.68|24068.68|24149.88|24069.88|24147.18|24067.18|10
1732767870000|2024-11-28 04:24:30|24148.87|24068.87|24146.77|24066.77|24148.87|24068.87|24146.77|24066.77|10
1732767880000|2024-11-28 04:24:40|24146.84|24066.84|24153.99|24073.99|24153.99|24073.99|24146.6|24066.6|10
1732767890000|2024-11-28 04:24:50|24154.77|24074.77|24154.95|24074.95|24155.36|24075.36|24154.69|24074.69|10
1732767900000|2024-11-28 04:25:00|24154.96|24074.96|24161.29|24081.29|24161.53|24081.53|24154.83|24074.83|10
1732767910000|2024-11-28 04:25:10|24162|24082|24165.75|24085.75|24166.02|24086.02|24162|24082|9
1732767920000|2024-11-28 04:25:20|24165.94|24085.94|24168.73|24088.73|24168.75|24088.75|24165.94|24085.94|10
1732767930000|2024-11-28 04:25:30|24168.75|24088.75|24172.99|24092.99|24173.24|24093.24|24168.75|24088.75|10
1732767940000|2024-11-28 04:25:40|24173.79|24093.79|24180.25|24100.25|24180.25|24100.25|24173.79|24093.79|10
1732767950000|2024-11-28 04:25:50|24180.42|24100.42|24182.64|24102.64|24182.64|24102.64|24180.42|24100.42|10
1732767960000|2024-11-28 04:26:00|24183.1|24103.1|24184.89|24104.89|24184.89|24104.89|24182.86|24102.86|10
1732767970000|2024-11-28 04:26:10|24185.02|24105.02|24187.1|24107.1|24187.12|24107.12|24184.89|24104.89|10
1732767980000|2024-11-28 04:26:20|24187.96|24107.96|24188.61|24108.61|24188.74|24108.74|24187.96|24107.96|9
1732767990000|2024-11-28 04:26:30|24189.26|24109.26|24190.37|24110.37|24190.37|24110.37|24189.26|24109.26|10
1732768000000|2024-11-28 04:26:40|24190.9|24110.9|24191.84|24111.84|24191.84|24111.84|24190.8|24110.8|8
1732768010000|2024-11-28 04:26:50|24191.95|24111.95|24194.19|24114.19|24194.3|24114.3|24190.21|24110.21|10
1732768020000|2024-11-28 04:27:00|24194.12|24114.12|24192.29|24112.29|24194.32|24114.32|24191.5|24111.5|10
1732768030000|2024-11-28 04:27:10|24192.23|24112.23|24189.81|24109.81|24192.34|24112.34|24189.8|24109.8|10
1732768040000|2024-11-28 04:27:20|24189.84|24109.84|24189.69|24109.69|24190.55|24110.55|24189.54|24109.54|10
1732768050000|2024-11-28 04:27:30|24189.68|24109.68|24187.38|24107.38|24189.68|24109.68|24187.15|24107.15|10
1732768060000|2024-11-28 04:27:40|24187.05|24107.05|24184.72|24104.72|24187.21|24107.21|24184.67|24104.67|10
1732768070000|2024-11-28 04:27:50|24185.14|24105.14|24187.6|24107.6|24187.6|24107.6|24184.94|24104.94|8
1732768080000|2024-11-28 04:28:00|24187.71|24107.71|24187.85|24107.85|24188.53|24108.53|24186.55|24106.55|9
1732768090000|2024-11-28 04:28:10|24188.22|24108.22|24186.48|24106.48|24188.22|24108.22|24186.48|24106.48|10
1732768100000|2024-11-28 04:28:20|24186.11|24106.11|24186.96|24106.96|24187.59|24107.59|24186.11|24106.11|10
1732768110000|2024-11-28 04:28:30|24187.09|24107.09|24188.32|24108.32|24188.53|24108.53|24186.97|24106.97|10
1732768120000|2024-11-28 04:28:40|24188.36|24108.36|24187.94|24107.94|24188.9|24108.9|24187.86|24107.86|10
1732768130000|2024-11-28 04:28:50|24187.84|24107.84|24186.4|24106.4|24187.85|24107.85|24186.4|24106.4|10
1732768140000|2024-11-28 04:29:00|24186.5|24106.5|24187.49|24107.49|24187.49|24107.49|24186|24106|10
1732768150000|2024-11-28 04:29:10|24187.42|24107.42|24188.06|24108.06|24188.38|24108.38|24187.42|24107.42|10
1732768160000|2024-11-28 04:29:20|24187.9|24107.9|24186.89|24106.89|24187.9|24107.9|24186.69|24106.69|10
1732768170000|2024-11-28 04:29:30|24186.81|24106.81|24188.79|24108.79|24188.79|24108.79|24186.77|24106.77|10
1732768180000|2024-11-28 04:29:40|24188.3|24108.3|24190.19|24110.19|24190.19|24110.19|24188.3|24108.3|10
1732768190000|2024-11-28 04:29:50|24190.62|24110.62|24189.13|24109.13|24190.99|24110.99|24189.13|24109.13|9
1732768200000|2024-11-28 04:30:00|24189.06|24109.06|24188.93|24108.93|24189.42|24109.42|24188.63|24108.63|10
1732768210000|2024-11-28 04:30:10|24188.61|24108.61|24188.9|24108.9|24189.05|24109.05|24188.2|24108.2|10
1732768220000|2024-11-28 04:30:20|24188.6|24108.6|24189.73|24109.73|24190.59|24110.59|24188.6|24108.6|10
1732768230000|2024-11-28 04:30:30|24190.14|24110.14|24191.78|24111.78|24191.79|24111.79|24190.14|24110.14|10
1732768240000|2024-11-28 04:30:40|24192.45|24112.45|24189.08|24109.08|24192.6|24112.6|24189.08|24109.08|9
1732768250000|2024-11-28 04:30:50|24188.87|24108.87|24185.71|24105.71|24188.87|24108.87|24185.71|24105.71|10
1732768260000|2024-11-28 04:31:00|24184.93|24104.93|24182.43|24102.43|24185.55|24105.55|24182.43|24102.43|10
1732768270000|2024-11-28 04:31:10|24181.82|24101.82|24179.45|24099.45|24181.82|24101.82|24176.77|24096.77|10
1732768280000|2024-11-28 04:31:20|24180.22|24100.22|24182.48|24102.48|24182.48|24102.48|24179.91|24099.91|10
1732768290000|2024-11-28 04:31:30|24182.46|24102.46|24185.31|24105.31|24185.31|24105.31|24181.83|24101.83|10
1732768300000|2024-11-28 04:31:40|24185.66|24105.66|24184.9|24104.9|24186.47|24106.47|24184.9|24104.9|10
1732768310000|2024-11-28 04:31:50|24185.11|24105.11|24185.41|24105.41|24185.63|24105.63|24183.3|24103.3|10
1732768320000|2024-11-28 04:32:00|24186|24106|24184.91|24104.91|24186|24106|24184.59|24104.59|10
1732768330000|2024-11-28 04:32:10|24185.39|24105.39|24188.51|24108.51|24188.51|24108.51|24185.39|24105.39|10
1732768340000|2024-11-28 04:32:20|24189.46|24109.46|24192.47|24112.47|24192.47|24112.47|24189.46|24109.46|10
1732768350000|2024-11-28 04:32:30|24192.8|24112.8|24197.21|24117.21|24197.21|24117.21|24192.8|24112.8|10
1732768360000|2024-11-28 04:32:40|24197.18|24117.18|24199.83|24119.83|24199.85|24119.85|24197.18|24117.18|10
1732768370000|2024-11-28 04:32:50|24199.64|24119.64|24198.04|24118.04|24199.64|24119.64|24197.65|24117.65|10
1732768380000|2024-11-28 04:33:00|24198.25|24118.25|24198.07|24118.07|24199.13|24119.13|24197.5|24117.5|10
1732768390000|2024-11-28 04:33:10|24197.7|24117.7|24196.77|24116.77|24197.7|24117.7|24195.6|24115.6|10
1732768400000|2024-11-28 04:33:20|24196.98|24116.98|24195.03|24115.03|24197.13|24117.13|24194.58|24114.58|10
1732768410000|2024-11-28 04:33:30|24195.06|24115.06|24195.01|24115.01|24195.06|24115.06|24193.91|24113.91|10
1732768420000|2024-11-28 04:33:40|24194.99|24114.99|24195.35|24115.35|24196.69|24116.69|24194.99|24114.99|7
1732768430000|2024-11-28 04:33:50|24194.88|24114.88|24194.62|24114.62|24195.82|24115.82|24194.61|24114.61|10
1732768440000|2024-11-28 04:34:00|24194.55|24114.55|24189.65|24109.65|24194.55|24114.55|24189.65|24109.65|9
1732768450000|2024-11-28 04:34:10|24189.8|24109.8|24189|24109|24189.8|24109.8|24188.74|24108.74|9
1732768460000|2024-11-28 04:34:20|24187.97|24107.97|24186.21|24106.21|24187.97|24107.97|24186.21|24106.21|10
1732768470000|2024-11-28 04:34:30|24186.68|24106.68|24195.59|24115.59|24195.59|24115.59|24186.68|24106.68|10
1732768480000|2024-11-28 04:34:40|24196.16|24116.16|24198.25|24118.25|24198.25|24118.25|24196.16|24116.16|10
1732768490000|2024-11-28 04:34:50|24198.06|24118.06|24197.12|24117.12|24198.06|24118.06|24195.99|24115.99|10
1732768500000|2024-11-28 04:35:00|24196.89|24116.89|24195.08|24115.08|24197.81|24117.81|24195.08|24115.08|10
1732768510000|2024-11-28 04:35:10|24194.77|24114.77|24195.15|24115.15|24195.65|24115.65|24194.42|24114.42|9
1732768520000|2024-11-28 04:35:20|24194.2|24114.2|24195.05|24115.05|24195.05|24115.05|24192.93|24112.93|10
1732768530000|2024-11-28 04:35:30|24195.03|24115.03|24196.48|24116.48|24196.48|24116.48|24194.65|24114.65|10
1732768540000|2024-11-28 04:35:40|24196.56|24116.56|24204.13|24124.13|24204.13|24124.13|24196.56|24116.56|10
1732768550000|2024-11-28 04:35:50|24203.71|24123.71|24205.68|24125.68|24205.68|24125.68|24203.71|24123.71|10
1732768560000|2024-11-28 04:36:00|24206.29|24126.29|24208.3|24128.3|24209.1|24129.1|24206.29|24126.29|10
1732768570000|2024-11-28 04:36:10|24208.08|24128.08|24207.43|24127.43|24208.68|24128.68|24206.76|24126.76|10
1732768580000|2024-11-28 04:36:20|24207.56|24127.56|24207.96|24127.96|24208|24128|24207.22|24127.22|10
1732768590000|2024-11-28 04:36:30|24207.82|24127.82|24211.7|24131.7|24211.77|24131.77|24207.82|24127.82|10
1732768600000|2024-11-28 04:36:40|24211.82|24131.82|24217.48|24137.48|24217.48|24137.48|24211.82|24131.82|10
1732768610000|2024-11-28 04:36:50|24217.61|24137.61|24232.49|24152.49|24232.49|24152.49|24217.59|24137.59|10
1732768620000|2024-11-28 04:37:00|24234.01|24154.01|24232.24|24152.24|24235.78|24155.78|24230.71|24150.71|10
1732768630000|2024-11-28 04:37:10|24233.71|24153.71|24235.49|24155.49|24236|24156|24232.86|24152.86|10
1732768640000|2024-11-28 04:37:20|24235.73|24155.73|24236.33|24156.33|24236.51|24156.51|24233.96|24153.96|10
1732768650000|2024-11-28 04:37:30|24236.23|24156.23|24235.07|24155.07|24236.75|24156.75|24235.07|24155.07|10
1732768660000|2024-11-28 04:37:40|24237.28|24157.28|24237.99|24157.99|24238.29|24158.29|24237.28|24157.28|10
1732768670000|2024-11-28 04:37:50|24238.22|24158.22|24238.13|24158.13|24238.77|24158.77|24238.07|24158.07|10
1732768680000|2024-11-28 04:38:00|24237.73|24157.73|24237.98|24157.98|24238.25|24158.25|24237.07|24157.07|9
1732768690000|2024-11-28 04:38:10|24238.08|24158.08|24240.73|24160.73|24240.73|24160.73|24238.04|24158.04|10
1732768700000|2024-11-28 04:38:20|24240.78|24160.78|24240.63|24160.63|24240.97|24160.97|24240.19|24160.19|9
1732768710000|2024-11-28 04:38:30|24240.77|24160.77|24240.88|24160.88|24241.38|24161.38|24240.74|24160.74|9
1732768720000|2024-11-28 04:38:40|24239.53|24159.53|24236.37|24156.37|24239.53|24159.53|24236.37|24156.37|10
1732768730000|2024-11-28 04:38:50|24236.82|24156.82|24237.05|24157.05|24237.05|24157.05|24236.28|24156.28|10
1732768740000|2024-11-28 04:39:00|24237.1|24157.1|24239.47|24159.47|24239.55|24159.55|24236.94|24156.94|10
1732768750000|2024-11-28 04:39:10|24239.29|24159.29|24238.59|24158.59|24239.29|24159.29|24238.29|24158.29|10
1732768760000|2024-11-28 04:39:20|24238.54|24158.54|24237.62|24157.62|24238.54|24158.54|24237.29|24157.29|10
1732768770000|2024-11-28 04:39:30|24237.64|24157.64|24236.16|24156.16|24237.98|24157.98|24235.91|24155.91|10
1732768780000|2024-11-28 04:39:40|24236.09|24156.09|24235.5|24155.5|24236.09|24156.09|24235.46|24155.46|10
1732768790000|2024-11-28 04:39:50|24235.55|24155.55|24236.12|24156.12|24236.12|24156.12|24235.16|24155.16|10
1732768800000|2024-11-28 04:40:00|24235.36|24155.36|24230.75|24150.75|24235.36|24155.36|24230.75|24150.75|10
1732768810000|2024-11-28 04:40:10|24230.91|24150.91|24228.61|24148.61|24231.56|24151.56|24228.54|24148.54|10
1732768820000|2024-11-28 04:40:20|24228.5|24148.5|24220.45|24140.45|24228.5|24148.5|24220.45|24140.45|10
1732768830000|2024-11-28 04:40:30|24220.67|24140.67|24219.36|24139.36|24220.67|24140.67|24219.18|24139.18|9
1732768840000|2024-11-28 04:40:40|24219.01|24139.01|24218.87|24138.87|24219.54|24139.54|24218.73|24138.73|10
1732768850000|2024-11-28 04:40:50|24218.86|24138.86|24218.57|24138.57|24219.66|24139.66|24218.54|24138.54|10
1732768860000|2024-11-28 04:41:00|24218.66|24138.66|24220.21|24140.21|24220.55|24140.55|24218.66|24138.66|10
1732768870000|2024-11-28 04:41:10|24220.18|24140.18|24218.01|24138.01|24220.99|24140.99|24218.01|24138.01|10
1732768880000|2024-11-28 04:41:20|24218.17|24138.17|24221.04|24141.04|24221.04|24141.04|24218.09|24138.09|10
1732768890000|2024-11-28 04:41:30|24221.89|24141.89|24225.24|24145.24|24225.24|24145.24|24221.89|24141.89|9
1732768900000|2024-11-28 04:41:40|24225.38|24145.38|24222.45|24142.45|24225.63|24145.63|24222.43|24142.43|10
1732768910000|2024-11-28 04:41:50|24222.33|24142.33|24218.31|24138.31|24222.33|24142.33|24218.17|24138.17|10
1732768920000|2024-11-28 04:42:00|24217.37|24137.37|24213.03|24133.03|24217.37|24137.37|24211.4|24131.4|10
1732768930000|2024-11-28 04:42:10|24212.9|24132.9|24212.3|24132.3|24213.48|24133.48|24212.07|24132.07|10
1732768940000|2024-11-28 04:42:20|24212.13|24132.13|24209.46|24129.46|24212.15|24132.15|24209.46|24129.46|10
1732768950000|2024-11-28 04:42:30|24209.34|24129.34|24203.4|24123.4|24209.34|24129.34|24203.39|24123.39|10
1732768960000|2024-11-28 04:42:40|24202.66|24122.66|24200.73|24120.73|24202.71|24122.71|24199.81|24119.81|10
1732768970000|2024-11-28 04:42:50|24200.69|24120.69|24203.13|24123.13|24203.13|24123.13|24200.69|24120.69|10
1732768980000|2024-11-28 04:43:00|24203.53|24123.53|24207.67|24127.67|24207.67|24127.67|24203.53|24123.53|10
1732768990000|2024-11-28 04:43:10|24207.9|24127.9|24211.4|24131.4|24211.45|24131.45|24207.9|24127.9|10
1732769000000|2024-11-28 04:43:20|24211.56|24131.56|24213.57|24133.57|24213.57|24133.57|24211.56|24131.56|10
1732769010000|2024-11-28 04:43:30|24213.72|24133.72|24214.59|24134.59|24214.59|24134.59|24213.72|24133.72|10
1732769020000|2024-11-28 04:43:40|24214.85|24134.85|24212.44|24132.44|24215.65|24135.65|24212.44|24132.44|10
1732769030000|2024-11-28 04:43:50|24212.2|24132.2|24212.81|24132.81|24213.06|24133.06|24211.71|24131.71|10
1732769040000|2024-11-28 04:44:00|24212.55|24132.55|24211.55|24131.55|24212.73|24132.73|24211.52|24131.52|10
1732769050000|2024-11-28 04:44:10|24212.01|24132.01|24211.91|24131.91|24212.39|24132.39|24211.6|24131.6|10
1732769060000|2024-11-28 04:44:20|24212.01|24132.01|24211|24131|24212.82|24132.82|24211|24131|9
1732769070000|2024-11-28 04:44:30|24210.91|24130.91|24209.28|24129.28|24210.91|24130.91|24209.17|24129.17|10
1732769080000|2024-11-28 04:44:40|24209.52|24129.52|24209.1|24129.1|24209.95|24129.95|24208.95|24128.95|9
1732769090000|2024-11-28 04:44:50|24209.16|24129.16|24209.22|24129.22|24209.32|24129.32|24209.13|24129.13|9
1732769100000|2024-11-28 04:45:00|24209.19|24129.19|24206.92|24126.92|24209.4|24129.4|24206.92|24126.92|10
1732769110000|2024-11-28 04:45:10|24204.93|24124.93|24196.39|24116.39|24204.93|24124.93|24196.39|24116.39|10
1732769120000|2024-11-28 04:45:20|24195.31|24115.31|24195.24|24115.24|24195.31|24115.31|24192.79|24112.79|10
1732769130000|2024-11-28 04:45:30|24196|24116|24194.79|24114.79|24196|24116|24194.46|24114.46|10
1732769140000|2024-11-28 04:45:40|24194.65|24114.65|24192.92|24112.92|24194.65|24114.65|24192.92|24112.92|10
1732769150000|2024-11-28 04:45:50|24192.91|24112.91|24193|24113|24193.76|24113.76|24192.75|24112.75|10
1732769160000|2024-11-28 04:46:00|24192.98|24112.98|24190.64|24110.64|24192.98|24112.98|24190.58|24110.58|10
1732769170000|2024-11-28 04:46:10|24189.61|24109.61|24184.29|24104.29|24189.61|24109.61|24184.29|24104.29|10
1732769180000|2024-11-28 04:46:20|24184.26|24104.26|24182.73|24102.73|24184.26|24104.26|24182.41|24102.41|10
1732769190000|2024-11-28 04:46:30|24182.1|24102.1|24182.93|24102.93|24183.53|24103.53|24182.1|24102.1|10
1732769200000|2024-11-28 04:46:40|24183.57|24103.57|24187.29|24107.29|24187.63|24107.63|24183.57|24103.57|10
1732769210000|2024-11-28 04:46:50|24187.07|24107.07|24187.88|24107.88|24188.27|24108.27|24186.91|24106.91|10
1732769220000|2024-11-28 04:47:00|24188.34|24108.34|24186.46|24106.46|24188.68|24108.68|24186.46|24106.46|10
1732769230000|2024-11-28 04:47:10|24186.24|24106.24|24182.98|24102.98|24186.24|24106.24|24182.98|24102.98|10
1732769240000|2024-11-28 04:47:20|24182.54|24102.54|24180.07|24100.07|24182.54|24102.54|24179.39|24099.39|10
1732769250000|2024-11-28 04:47:30|24180.14|24100.14|24185.5|24105.5|24185.5|24105.5|24180.14|24100.14|10
1732769260000|2024-11-28 04:47:40|24185.95|24105.95|24184.65|24104.65|24186|24106|24184.65|24104.65|10
1732769270000|2024-11-28 04:47:50|24184.62|24104.62|24184.87|24104.87|24185.05|24105.05|24184.62|24104.62|10
1732769280000|2024-11-28 04:48:00|24184.46|24104.46|24188.44|24108.44|24188.82|24108.82|24184.45|24104.45|10
1732769290000|2024-11-28 04:48:10|24188.12|24108.12|24183.73|24103.73|24188.12|24108.12|24183.73|24103.73|9
1732769300000|2024-11-28 04:48:20|24183.65|24103.65|24183.08|24103.08|24183.65|24103.65|24182.99|24102.99|10
1732769310000|2024-11-28 04:48:30|24182.99|24102.99|24182.99|24102.99|24183.32|24103.32|24181.79|24101.79|10
1732769320000|2024-11-28 04:48:40|24183.21|24103.21|24182.54|24102.54|24183.21|24103.21|24181.48|24101.48|9
1732769330000|2024-11-28 04:48:50|24183.81|24103.81|24182.93|24102.93|24183.82|24103.82|24182.38|24102.38|10
1732769340000|2024-11-28 04:49:00|24183.07|24103.07|24181.71|24101.71|24183.37|24103.37|24181.71|24101.71|10
1732769350000|2024-11-28 04:49:10|24180.78|24100.78|24181.49|24101.49|24181.49|24101.49|24180.04|24100.04|10
1732769360000|2024-11-28 04:49:20|24181.73|24101.73|24183.93|24103.93|24185.33|24105.33|24181.73|24101.73|10
1732769370000|2024-11-28 04:49:30|24183.57|24103.57|24184.34|24104.34|24185.17|24105.17|24183.57|24103.57|10
1732769380000|2024-11-28 04:49:40|24184.48|24104.48|24181.04|24101.04|24185.94|24105.94|24181.04|24101.04|9
1732769390000|2024-11-28 04:49:50|24180.42|24100.42|24178.18|24098.18|24180.48|24100.48|24178.18|24098.18|10
1732769400000|2024-11-28 04:50:00|24178.4|24098.4|24175.41|24095.41|24178.92|24098.92|24175.22|24095.22|10
1732769410000|2024-11-28 04:50:10|24176.19|24096.19|24178.56|24098.56|24178.7|24098.7|24176.19|24096.19|10
1732769420000|2024-11-28 04:50:20|24178.79|24098.79|24180.64|24100.64|24180.64|24100.64|24178.79|24098.79|10
1732769430000|2024-11-28 04:50:30|24180.79|24100.79|24181.61|24101.61|24181.61|24101.61|24180.68|24100.68|10
1732769440000|2024-11-28 04:50:40|24182.17|24102.17|24181.91|24101.91|24183.58|24103.58|24181.91|24101.91|9
1732769450000|2024-11-28 04:50:50|24181.32|24101.32|24178.63|24098.63|24181.32|24101.32|24178.63|24098.63|10
1732769460000|2024-11-28 04:51:00|24178.19|24098.19|24173.94|24093.94|24178.19|24098.19|24173.94|24093.94|9
1732769470000|2024-11-28 04:51:10|24173.75|24093.75|24168.43|24088.43|24173.75|24093.75|24168.43|24088.43|10
1732769480000|2024-11-28 04:51:20|24168.52|24088.52|24164.4|24084.4|24168.89|24088.89|24164.4|24084.4|10
1732769490000|2024-11-28 04:51:30|24162.19|24082.19|24158.36|24078.36|24162.19|24082.19|24156.99|24076.99|10
1732769500000|2024-11-28 04:51:40|24158.43|24078.43|24162.64|24082.64|24163.05|24083.05|24158.43|24078.43|10
1732769510000|2024-11-28 04:51:50|24163.06|24083.06|24168.18|24088.18|24168.18|24088.18|24163.06|24083.06|10
1732769520000|2024-11-28 04:52:00|24168.41|24088.41|24165.41|24085.41|24169.13|24089.13|24165.41|24085.41|10
1732769530000|2024-11-28 04:52:10|24165.49|24085.49|24164.57|24084.57|24166.06|24086.06|24163.28|24083.28|10
1732769540000|2024-11-28 04:52:20|24164.37|24084.37|24167.18|24087.18|24168.63|24088.63|24164.37|24084.37|10
1732769550000|2024-11-28 04:52:30|24167.32|24087.32|24167.5|24087.5|24167.6|24087.6|24166.46|24086.46|10
1732769560000|2024-11-28 04:52:40|24167.58|24087.58|24166.29|24086.29|24168.13|24088.13|24166.29|24086.29|10
1732769570000|2024-11-28 04:52:50|24166.55|24086.55|24164.89|24084.89|24166.58|24086.58|24164.89|24084.89|10
1732769580000|2024-11-28 04:53:00|24164.58|24084.58|24160.67|24080.67|24164.58|24084.58|24160.34|24080.34|10
1732769590000|2024-11-28 04:53:10|24160.59|24080.59|24160.61|24080.61|24161.09|24081.09|24160.59|24080.59|10
1732769600000|2024-11-28 04:53:20|24160.51|24080.51|24160.6|24080.6|24160.6|24080.6|24159.94|24079.94|9
1732769610000|2024-11-28 04:53:30|24160.56|24080.56|24162.71|24082.71|24162.72|24082.72|24160.39|24080.39|10
1732769620000|2024-11-28 04:53:40|24162.88|24082.88|24164.33|24084.33|24164.49|24084.49|24162.88|24082.88|9
1732769630000|2024-11-28 04:53:50|24164.36|24084.36|24164.27|24084.27|24165.45|24085.45|24164.27|24084.27|10
1732769640000|2024-11-28 04:54:00|24163.92|24083.92|24166.96|24086.96|24167.15|24087.15|24163.91|24083.91|10
1732769650000|2024-11-28 04:54:10|24167.49|24087.49|24169.29|24089.29|24169.29|24089.29|24167.49|24087.49|9
1732769660000|2024-11-28 04:54:20|24169.83|24089.83|24170.63|24090.63|24170.63|24090.63|24169.72|24089.72|10
1732769670000|2024-11-28 04:54:30|24170.99|24090.99|24170.65|24090.65|24170.99|24090.99|24169.95|24089.95|9
1732769680000|2024-11-28 04:54:40|24170.74|24090.74|24174.26|24094.26|24174.54|24094.54|24170.74|24090.74|10
1732769690000|2024-11-28 04:54:50|24174.04|24094.04|24176.78|24096.78|24176.78|24096.78|24174.01|24094.01|10
1732769700000|2024-11-28 04:55:00|24177.02|24097.02|24176.18|24096.18|24177.58|24097.58|24176.18|24096.18|10
1732769710000|2024-11-28 04:55:10|24175.89|24095.89|24175.44|24095.44|24176.19|24096.19|24175.44|24095.44|10
1732769720000|2024-11-28 04:55:20|24175.53|24095.53|24174.61|24094.61|24175.74|24095.74|24174.61|24094.61|10
1732769730000|2024-11-28 04:55:30|24174.95|24094.95|24173.98|24093.98|24175.17|24095.17|24173.98|24093.98|10
1732769740000|2024-11-28 04:55:40|24174.14|24094.14|24174.14|24094.14|24174.51|24094.51|24173.93|24093.93|10
1732769750000|2024-11-28 04:55:50|24174.11|24094.11|24174.31|24094.31|24174.32|24094.32|24174.11|24094.11|7
1732769760000|2024-11-28 04:56:00|24174.21|24094.21|24178.2|24098.2|24178.21|24098.21|24174.21|24094.21|10
1732769770000|2024-11-28 04:56:10|24178.93|24098.93|24180.91|24100.91|24180.91|24100.91|24178.93|24098.93|10
1732769780000|2024-11-28 04:56:20|24180.89|24100.89|24182.12|24102.12|24182.12|24102.12|24180.89|24100.89|10
1732769790000|2024-11-28 04:56:30|24182.02|24102.02|24178.33|24098.33|24182.02|24102.02|24178.33|24098.33|10
1732769800000|2024-11-28 04:56:40|24178.49|24098.49|24174.68|24094.68|24178.49|24098.49|24174.68|24094.68|10
1732769810000|2024-11-28 04:56:50|24173.65|24093.65|24172.08|24092.08|24173.65|24093.65|24171.79|24091.79|10
1732769820000|2024-11-28 04:57:00|24172|24092|24177.3|24097.3|24177.3|24097.3|24172|24092|9
1732769830000|2024-11-28 04:57:10|24177.4|24097.4|24177.93|24097.93|24178.1|24098.1|24177.4|24097.4|9
1732769840000|2024-11-28 04:57:20|24178.7|24098.7|24177.53|24097.53|24178.7|24098.7|24177.53|24097.53|10
1732769850000|2024-11-28 04:57:30|24177.42|24097.42|24178.23|24098.23|24178.23|24098.23|24176.98|24096.98|10
1732769860000|2024-11-28 04:57:40|24178.62|24098.62|24178.62|24098.62|24178.62|24098.62|24177.56|24097.56|9
1732769870000|2024-11-28 04:57:50|24178.91|24098.91|24178.33|24098.33|24179.46|24099.46|24178.33|24098.33|9
1732769880000|2024-11-28 04:58:00|24178.86|24098.86|24179.47|24099.47|24180.39|24100.39|24178.86|24098.86|10
1732769890000|2024-11-28 04:58:10|24179.77|24099.77|24183.98|24103.98|24183.98|24103.98|24179.67|24099.67|10
1732769900000|2024-11-28 04:58:20|24182.77|24102.77|24180.63|24100.63|24182.77|24102.77|24180.63|24100.63|10
1732769910000|2024-11-28 04:58:30|24181.13|24101.13|24181.68|24101.68|24181.72|24101.72|24181.09|24101.09|9
1732769920000|2024-11-28 04:58:40|24181.67|24101.67|24181.41|24101.41|24181.72|24101.72|24180.47|24100.47|10
1732769930000|2024-11-28 04:58:50|24181.38|24101.38|24181.83|24101.83|24181.83|24101.83|24180.47|24100.47|9
1732769940000|2024-11-28 04:59:00|24181.91|24101.91|24182.42|24102.42|24182.45|24102.45|24181.76|24101.76|10
1732769950000|2024-11-28 04:59:10|24182.57|24102.57|24181.52|24101.52|24183.64|24103.64|24181.52|24101.52|10
1732769960000|2024-11-28 04:59:20|24181.44|24101.44|24181.24|24101.24|24181.52|24101.52|24180.49|24100.49|10
1732769970000|2024-11-28 04:59:30|24181.35|24101.35|24182.8|24102.8|24182.8|24102.8|24181.35|24101.35|9
1732769980000|2024-11-28 04:59:40|24182.77|24102.77|24183.97|24103.97|24183.97|24103.97|24182.07|24102.07|10
1732769990000|2024-11-28 04:59:50|24183.31|24103.31|24183.33|24103.33|24183.33|24103.33|24183.08|24103.08|9
1732770000000|2024-11-28 05:00:00|24183.27|24103.27|24184.53|24104.53|24184.79|24104.79|24183.11|24103.11|10
1732770010000|2024-11-28 05:00:10|24184.48|24104.48|24186.02|24106.02|24186.02|24106.02|24184.28|24104.28|10
1732770020000|2024-11-28 05:00:20|24186.51|24106.51|24186.75|24106.75|24187.41|24107.41|24186.51|24106.51|10
1732770030000|2024-11-28 05:00:30|24186.53|24106.53|24185.7|24105.7|24186.53|24106.53|24184.57|24104.57|10
1732770040000|2024-11-28 05:00:40|24185.71|24105.71|24186.19|24106.19|24186.19|24106.19|24185.6|24105.6|8
1732770050000|2024-11-28 05:00:50|24186.48|24106.48|24183.82|24103.82|24186.62|24106.62|24183.82|24103.82|10
1732770060000|2024-11-28 05:01:00|24183.08|24103.08|24184.67|24104.67|24184.67|24104.67|24182.44|24102.44|10
1732770070000|2024-11-28 05:01:10|24186.13|24106.13|24187.85|24107.85|24187.92|24107.92|24186.13|24106.13|10
1732770080000|2024-11-28 05:01:20|24188.01|24108.01|24188.55|24108.55|24189.79|24109.79|24187.76|24107.76|10
1732770090000|2024-11-28 05:01:30|24188.33|24108.33|24189.64|24109.64|24189.92|24109.92|24188.33|24108.33|10
1732770100000|2024-11-28 05:01:40|24189.63|24109.63|24191.02|24111.02|24191.02|24111.02|24189.61|24109.61|10
1732770110000|2024-11-28 05:01:50|24192.05|24112.05|24192.82|24112.82|24192.82|24112.82|24192.05|24112.05|8
1732770120000|2024-11-28 05:02:00|24192.8|24112.8|24194.49|24114.49|24194.49|24114.49|24192.57|24112.57|9
1732770130000|2024-11-28 05:02:10|24195.32|24115.32|24205.55|24125.55|24205.55|24125.55|24195.32|24115.32|10
1732770140000|2024-11-28 05:02:20|24205.9|24125.9|24209.64|24129.64|24209.64|24129.64|24205.9|24125.9|10
1732770150000|2024-11-28 05:02:30|24210.56|24130.56|24213.8|24133.8|24213.8|24133.8|24210.56|24130.56|9
1732770160000|2024-11-28 05:02:40|24215.25|24135.25|24218.67|24138.67|24218.67|24138.67|24215.16|24135.16|10
1732770170000|2024-11-28 05:02:50|24218.57|24138.57|24220.98|24140.98|24220.98|24140.98|24218.57|24138.57|10
1732770180000|2024-11-28 05:03:00|24220.88|24140.88|24221.03|24141.03|24221.03|24141.03|24219.8|24139.8|9
1732770190000|2024-11-28 05:03:10|24221.72|24141.72|24223.28|24143.28|24223.28|24143.28|24221.56|24141.56|9
1732770200000|2024-11-28 05:03:20|24223.19|24143.19|24224.69|24144.69|24224.69|24144.69|24222.36|24142.36|10
1732770210000|2024-11-28 05:03:30|24224.72|24144.72|24226.61|24146.61|24227.68|24147.68|24224.26|24144.26|10
1732770220000|2024-11-28 05:03:40|24226.49|24146.49|24225.94|24145.94|24226.49|24146.49|24225.37|24145.37|10
1732770230000|2024-11-28 05:03:50|24225.9|24145.9|24225.19|24145.19|24225.9|24145.9|24224.69|24144.69|10
1732770240000|2024-11-28 05:04:00|24225.16|24145.16|24222.49|24142.49|24225.16|24145.16|24222.46|24142.46|10
1732770250000|2024-11-28 05:04:10|24222.43|24142.43|24220.52|24140.52|24222.43|24142.43|24220.52|24140.52|10
1732770260000|2024-11-28 05:04:20|24220.47|24140.47|24219.79|24139.79|24221.19|24141.19|24219.79|24139.79|10
1732770270000|2024-11-28 05:04:30|24220.05|24140.05|24221.18|24141.18|24221.32|24141.32|24220.05|24140.05|10
1732770280000|2024-11-28 05:04:40|24222.75|24142.75|24222.03|24142.03|24223|24143|24222|24142|10
1732770290000|2024-11-28 05:04:50|24222.44|24142.44|24219.99|24139.99|24222.44|24142.44|24219.52|24139.52|10
1732770300000|2024-11-28 05:05:00|24219.98|24139.98|24218.36|24138.36|24219.98|24139.98|24218.1|24138.1|10
1732770310000|2024-11-28 05:05:10|24218.13|24138.13|24221.44|24141.44|24221.71|24141.71|24218.13|24138.13|10
1732770320000|2024-11-28 05:05:20|24221.19|24141.19|24222.39|24142.39|24222.55|24142.55|24221.19|24141.19|9
1732770330000|2024-11-28 05:05:30|24222.33|24142.33|24224.28|24144.28|24224.54|24144.54|24222.3|24142.3|10
1732770340000|2024-11-28 05:05:40|24224.55|24144.55|24224.42|24144.42|24224.55|24144.55|24223.32|24143.32|10
1732770350000|2024-11-28 05:05:50|24224.83|24144.83|24226.76|24146.76|24226.76|24146.76|24224.83|24144.83|9
1732770360000|2024-11-28 05:06:00|24226.84|24146.84|24226|24146|24227.12|24147.12|24226|24146|10
1732770370000|2024-11-28 05:06:10|24225.59|24145.59|24226.2|24146.2|24226.68|24146.68|24225.59|24145.59|10
1732770380000|2024-11-28 05:06:20|24225.97|24145.97|24221.93|24141.93|24225.97|24145.97|24221.93|24141.93|10
1732770390000|2024-11-28 05:06:30|24221.55|24141.55|24224.6|24144.6|24224.73|24144.73|24221.42|24141.42|10
1732770400000|2024-11-28 05:06:40|24225.19|24145.19|24229.99|24149.99|24229.99|24149.99|24225.19|24145.19|10
1732770410000|2024-11-28 05:06:50|24230.01|24150.01|24232.22|24152.22|24232.22|24152.22|24229.52|24149.52|10
1732770420000|2024-11-28 05:07:00|24232.29|24152.29|24231.27|24151.27|24233.74|24153.74|24231.27|24151.27|10
1732770430000|2024-11-28 05:07:10|24230.8|24150.8|24230.02|24150.02|24231.09|24151.09|24229.15|24149.15|10
1732770440000|2024-11-28 05:07:20|24230.47|24150.47|24229.13|24149.13|24230.61|24150.61|24228.83|24148.83|10
1732770450000|2024-11-28 05:07:30|24229.27|24149.27|24229.97|24149.97|24229.97|24149.97|24228.91|24148.91|10
1732770460000|2024-11-28 05:07:40|24229.94|24149.94|24232.04|24152.04|24232.31|24152.31|24229.94|24149.94|9
1732770470000|2024-11-28 05:07:50|24232.24|24152.24|24231.67|24151.67|24232.24|24152.24|24230.64|24150.64|10
1732770480000|2024-11-28 05:08:00|24231.7|24151.7|24233.28|24153.28|24233.35|24153.35|24231.56|24151.56|9
1732770490000|2024-11-28 05:08:10|24233.04|24153.04|24229.61|24149.61|24233.53|24153.53|24229.58|24149.58|10
1732770500000|2024-11-28 05:08:20|24229.59|24149.59|24226.45|24146.45|24229.95|24149.95|24226.45|24146.45|10
1732770510000|2024-11-28 05:08:30|24225.89|24145.89|24229.97|24149.97|24229.99|24149.99|24224.26|24144.26|10
1732770520000|2024-11-28 05:08:40|24229.25|24149.25|24227.77|24147.77|24229.25|24149.25|24227.77|24147.77|10
1732770530000|2024-11-28 05:08:50|24227.71|24147.71|24228.09|24148.09|24228.41|24148.41|24227.22|24147.22|10
1732770540000|2024-11-28 05:09:00|24228.06|24148.06|24230.41|24150.41|24230.41|24150.41|24227.83|24147.83|10
1732770550000|2024-11-28 05:09:10|24230.56|24150.56|24231.14|24151.14|24232.02|24152.02|24230.37|24150.37|9
1732770560000|2024-11-28 05:09:20|24231.06|24151.06|24227.31|24147.31|24231.06|24151.06|24227.31|24147.31|10
1732770570000|2024-11-28 05:09:30|24227.18|24147.18|24222.99|24142.99|24227.18|24147.18|24222.96|24142.96|10
1732770580000|2024-11-28 05:09:40|24223.12|24143.12|24217.11|24137.11|24223.12|24143.12|24217.11|24137.11|10
1732770590000|2024-11-28 05:09:50|24216.28|24136.28|24220.62|24140.62|24220.62|24140.62|24213.8|24133.8|10
1732770600000|2024-11-28 05:10:00|24220.65|24140.65|24216.21|24136.21|24220.65|24140.65|24216.16|24136.16|10
1732770610000|2024-11-28 05:10:10|24215.93|24135.93|24217.26|24137.26|24217.33|24137.33|24215.93|24135.93|10
1732770620000|2024-11-28 05:10:20|24216.36|24136.36|24209.33|24129.33|24216.36|24136.36|24209.33|24129.33|10
1732770630000|2024-11-28 05:10:30|24208.86|24128.86|24203.67|24123.67|24208.86|24128.86|24203.67|24123.67|9
1732770640000|2024-11-28 05:10:40|24189.56|24109.56|24188.1|24108.1|24189.56|24109.56|24188.1|24108.1|10
1732770650000|2024-11-28 05:10:50|24187.52|24107.52|24180.76|24100.76|24187.52|24107.52|24180.76|24100.76|10
1732770660000|2024-11-28 05:11:00|24179.92|24099.92|24178.8|24098.8|24179.92|24099.92|24178.37|24098.37|10
1732770670000|2024-11-28 05:11:10|24175.48|24095.48|24169.13|24089.13|24175.48|24095.48|24169.08|24089.08|10
1732770680000|2024-11-28 05:11:20|24169.27|24089.27|24167.51|24087.51|24169.27|24089.27|24167.51|24087.51|10
1732770690000|2024-11-28 05:11:30|24166.44|24086.44|24168.66|24088.66|24168.66|24088.66|24166.44|24086.44|10
1732770700000|2024-11-28 05:11:40|24168.68|24088.68|24169.31|24089.31|24169.31|24089.31|24167.7|24087.7|10
1732770710000|2024-11-28 05:11:50|24165.73|24085.73|24163.22|24083.22|24165.73|24085.73|24163.22|24083.22|10
1732770720000|2024-11-28 05:12:00|24164.9|24084.9|24177.69|24097.69|24179.25|24099.25|24164.9|24084.9|10
1732770730000|2024-11-28 05:12:10|24177.09|24097.09|24177.36|24097.36|24177.49|24097.49|24176.37|24096.37|10
1732770740000|2024-11-28 05:12:20|24177.01|24097.01|24177.04|24097.04|24177.04|24097.04|24176.53|24096.53|10
1732770750000|2024-11-28 05:12:30|24176.89|24096.89|24174.86|24094.86|24176.89|24096.89|24174.33|24094.33|10
1732770760000|2024-11-28 05:12:40|24174.87|24094.87|24173.1|24093.1|24174.87|24094.87|24173.1|24093.1|10
1732770770000|2024-11-28 05:12:50|24172.72|24092.72|24173.53|24093.53|24173.53|24093.53|24172.42|24092.42|10
1732770780000|2024-11-28 05:13:00|24173.13|24093.13|24172.94|24092.94|24173.33|24093.33|24172.94|24092.94|10
1732770790000|2024-11-28 05:13:10|24172.77|24092.77|24172.73|24092.73|24172.95|24092.95|24172.29|24092.29|10
1732770800000|2024-11-28 05:13:20|24172.76|24092.76|24173.17|24093.17|24173.17|24093.17|24172.76|24092.76|10
1732770810000|2024-11-28 05:13:30|24173.29|24093.29|24175.67|24095.67|24175.67|24095.67|24173.29|24093.29|10
1732770820000|2024-11-28 05:13:40|24176.26|24096.26|24177.82|24097.82|24177.82|24097.82|24176.26|24096.26|10
1732770830000|2024-11-28 05:13:50|24177.92|24097.92|24178.02|24098.02|24178.5|24098.5|24177.72|24097.72|10
1732770840000|2024-11-28 05:14:00|24178.46|24098.46|24177.9|24097.9|24178.62|24098.62|24177.9|24097.9|10
1732770850000|2024-11-28 05:14:10|24178.13|24098.13|24177.18|24097.18|24178.49|24098.49|24177.04|24097.04|10
1732770860000|2024-11-28 05:14:20|24177.43|24097.43|24177.76|24097.76|24178.7|24098.7|24177.42|24097.42|10
1732770870000|2024-11-28 05:14:30|24177.84|24097.84|24165.73|24085.73|24177.84|24097.84|24164.82|24084.82|9
1732770880000|2024-11-28 05:14:40|24165.78|24085.78|24163.13|24083.13|24165.82|24085.82|24163.13|24083.13|10
1732770890000|2024-11-28 05:14:50|24162.98|24082.98|24162.44|24082.44|24162.98|24082.98|24162.16|24082.16|10
1732770900000|2024-11-28 05:15:00|24162.57|24082.57|24164.42|24084.42|24164.42|24084.42|24162.54|24082.54|10
1732770910000|2024-11-28 05:15:10|24164.37|24084.37|24167.18|24087.18|24167.18|24087.18|24164.37|24084.37|10
1732770920000|2024-11-28 05:15:20|24167.54|24087.54|24170.03|24090.03|24170.03|24090.03|24167.54|24087.54|10
1732770930000|2024-11-28 05:15:30|24168.79|24088.79|24170.51|24090.51|24170.53|24090.53|24168.12|24088.12|10
1732770940000|2024-11-28 05:15:40|24170.53|24090.53|24170.25|24090.25|24170.64|24090.64|24170.07|24090.07|10
1732770950000|2024-11-28 05:15:50|24169.91|24089.91|24171.52|24091.52|24172.74|24092.74|24169.91|24089.91|10
1732770960000|2024-11-28 05:16:00|24171.71|24091.71|24172.92|24092.92|24172.94|24092.94|24171.12|24091.12|9
1732770970000|2024-11-28 05:16:10|24173.04|24093.04|24170.3|24090.3|24173.14|24093.14|24170.3|24090.3|10
1732770980000|2024-11-28 05:16:20|24169.87|24089.87|24168.26|24088.26|24169.87|24089.87|24168|24088|10
1732770990000|2024-11-28 05:16:30|24168.62|24088.62|24170.4|24090.4|24170.68|24090.68|24168.62|24088.62|10
1732771000000|2024-11-28 05:16:40|24170.22|24090.22|24171.28|24091.28|24172.15|24092.15|24170.22|24090.22|10
1732771010000|2024-11-28 05:16:50|24170.85|24090.85|24169.73|24089.73|24170.89|24090.89|24169.73|24089.73|10
1732771020000|2024-11-28 05:17:00|24169.45|24089.45|24170.26|24090.26|24170.26|24090.26|24168.42|24088.42|10
1732771030000|2024-11-28 05:17:10|24170.32|24090.32|24171.02|24091.02|24171.02|24091.02|24170.32|24090.32|9
1732771040000|2024-11-28 05:17:20|24171.08|24091.08|24171.87|24091.87|24171.93|24091.93|24170.29|24090.29|10
1732771050000|2024-11-28 05:17:30|24171.85|24091.85|24171.42|24091.42|24171.87|24091.87|24171.41|24091.41|10
1732771060000|2024-11-28 05:17:40|24171.83|24091.83|24170.63|24090.63|24171.83|24091.83|24170.63|24090.63|9
1732771070000|2024-11-28 05:17:50|24170.52|24090.52|24171.55|24091.55|24171.85|24091.85|24170.52|24090.52|10
1732771080000|2024-11-28 05:18:00|24171.42|24091.42|24172.48|24092.48|24172.48|24092.48|24170.86|24090.86|10
1732771090000|2024-11-28 05:18:10|24172.53|24092.53|24173.12|24093.12|24173.12|24093.12|24172.48|24092.48|9
1732771100000|2024-11-28 05:18:20|24174.32|24094.32|24186.38|24106.38|24186.38|24106.38|24174.32|24094.32|10
1732771110000|2024-11-28 05:18:30|24187.17|24107.17|24187.17|24107.17|24187.92|24107.92|24187.17|24107.17|10
1732771120000|2024-11-28 05:18:40|24187.2|24107.2|24191.27|24111.27|24191.27|24111.27|24187.2|24107.2|9
1732771130000|2024-11-28 05:18:50|24193|24113|24196.03|24116.03|24196.66|24116.66|24192.49|24112.49|10
1732771140000|2024-11-28 05:19:00|24196.09|24116.09|24198.54|24118.54|24198.57|24118.57|24196.09|24116.09|10
1732771150000|2024-11-28 05:19:10|24201.08|24121.08|24203.4|24123.4|24203.4|24123.4|24201.08|24121.08|9
1732771160000|2024-11-28 05:19:20|24203.24|24123.24|24202.06|24122.06|24203.48|24123.48|24201.72|24121.72|10
1732771170000|2024-11-28 05:19:30|24201.51|24121.51|24197.96|24117.96|24201.51|24121.51|24197.96|24117.96|10
1732771180000|2024-11-28 05:19:40|24197.15|24117.15|24184.41|24104.41|24197.15|24117.15|24184.41|24104.41|10
1732771190000|2024-11-28 05:19:50|24184.36|24104.36|24185.73|24105.73|24185.73|24105.73|24184.19|24104.19|10
1732771200000|2024-11-28 05:20:00|24185.46|24105.46|24181.64|24101.64|24185.6|24105.6|24181.33|24101.33|10
1732771210000|2024-11-28 05:20:10|24180.23|24100.23|24182.84|24102.84|24182.84|24102.84|24179.99|24099.99|9
1732771220000|2024-11-28 05:20:20|24182.71|24102.71|24183.58|24103.58|24184.19|24104.19|24182.71|24102.71|10
1732771230000|2024-11-28 05:20:30|24182.87|24102.87|24181.16|24101.16|24182.87|24102.87|24180.86|24100.86|9
1732771240000|2024-11-28 05:20:40|24181.47|24101.47|24179.97|24099.97|24181.9|24101.9|24179.97|24099.97|10
1732771250000|2024-11-28 05:20:50|24179.47|24099.47|24179.93|24099.93|24181.1|24101.1|24179.43|24099.43|10
1732771260000|2024-11-28 05:21:00|24179.97|24099.97|24181.48|24101.48|24181.48|24101.48|24179.33|24099.33|10
1732771270000|2024-11-28 05:21:10|24181.92|24101.92|24187.28|24107.28|24187.28|24107.28|24181.92|24101.92|10
1732771280000|2024-11-28 05:21:20|24188.16|24108.16|24185.7|24105.7|24188.16|24108.16|24184.95|24104.95|10
1732771290000|2024-11-28 05:21:30|24185.66|24105.66|24182.08|24102.08|24186.24|24106.24|24182.08|24102.08|10
1732771300000|2024-11-28 05:21:40|24181.18|24101.18|24182.26|24102.26|24182.26|24102.26|24179.98|24099.98|10
1732771310000|2024-11-28 05:21:50|24182.93|24102.93|24183.86|24103.86|24183.86|24103.86|24182.6|24102.6|10
1732771320000|2024-11-28 05:22:00|24183.47|24103.47|24181.04|24101.04|24183.69|24103.69|24181.04|24101.04|10
1732771330000|2024-11-28 05:22:10|24179.41|24099.41|24178.19|24098.19|24179.46|24099.46|24178.19|24098.19|10
1732771340000|2024-11-28 05:22:20|24178.08|24098.08|24176.06|24096.06|24178.08|24098.08|24175.75|24095.75|10
1732771350000|2024-11-28 05:22:30|24176|24096|24175.51|24095.51|24176.42|24096.42|24175.51|24095.51|10
1732771360000|2024-11-28 05:22:40|24175.05|24095.05|24167.31|24087.31|24175.05|24095.05|24167.31|24087.31|10
1732771370000|2024-11-28 05:22:50|24167.07|24087.07|24164.09|24084.09|24167.07|24087.07|24164.09|24084.09|9
1732771380000|2024-11-28 05:23:00|24164.08|24084.08|24161.14|24081.14|24164.08|24084.08|24160.43|24080.43|10
1732771390000|2024-11-28 05:23:10|24161.62|24081.62|24164.8|24084.8|24164.84|24084.84|24161.62|24081.62|10
1732771400000|2024-11-28 05:23:20|24164.7|24084.7|24166.39|24086.39|24166.39|24086.39|24164.7|24084.7|10
1732771410000|2024-11-28 05:23:30|24166.84|24086.84|24164.42|24084.42|24167.2|24087.2|24164.29|24084.29|9
1732771420000|2024-11-28 05:23:40|24164.5|24084.5|24162.77|24082.77|24164.5|24084.5|24162.61|24082.61|10
1732771430000|2024-11-28 05:23:50|24162.48|24082.48|24156.6|24076.6|24162.64|24082.64|24156.6|24076.6|9
1732771440000|2024-11-28 05:24:00|24156.25|24076.25|24154.32|24074.32|24156.25|24076.25|24154.32|24074.32|10
1732771450000|2024-11-28 05:24:10|24153.97|24073.97|24148.35|24068.35|24153.97|24073.97|24148.35|24068.35|10
1732771460000|2024-11-28 05:24:20|24147.75|24067.75|24143.37|24063.37|24147.75|24067.75|24143.37|24063.37|10
1732771470000|2024-11-28 05:24:30|24143.29|24063.29|24139.22|24059.22|24143.29|24063.29|24139.22|24059.22|10
1732771480000|2024-11-28 05:24:40|24139.09|24059.09|24138.15|24058.15|24139.09|24059.09|24138.15|24058.15|9
1732771490000|2024-11-28 05:24:50|24137.74|24057.74|24127.85|24047.85|24137.74|24057.74|24127.85|24047.85|10
1732771500000|2024-11-28 05:25:00|24127.24|24047.24|24129.5|24049.5|24129.5|24049.5|24126.63|24046.63|10
1732771510000|2024-11-28 05:25:10|24129.1|24049.1|24133.54|24053.54|24133.54|24053.54|24129.1|24049.1|10
1732771520000|2024-11-28 05:25:20|24133.87|24053.87|24134.49|24054.49|24134.84|24054.84|24133.87|24053.87|10
1732771530000|2024-11-28 05:25:30|24134.18|24054.18|24124|24044|24134.18|24054.18|24124|24044|10
1732771540000|2024-11-28 05:25:40|24123.9|24043.9|24122.73|24042.73|24123.9|24043.9|24122.01|24042.01|10
1732771550000|2024-11-28 05:25:50|24122.2|24042.2|24120.81|24040.81|24123.96|24043.96|24120.8|24040.8|10
1732771560000|2024-11-28 05:26:00|24120.79|24040.79|24117.19|24037.19|24121.58|24041.58|24117.19|24037.19|10
1732771570000|2024-11-28 05:26:10|24118|24038|24114.21|24034.21|24120.08|24040.08|24114.21|24034.21|10
1732771580000|2024-11-28 05:26:20|24114.12|24034.12|24112.58|24032.58|24114.12|24034.12|24111.08|24031.08|10
1732771590000|2024-11-28 05:26:30|24112.46|24032.46|24108.09|24028.09|24112.46|24032.46|24108.09|24028.09|10
1732771600000|2024-11-28 05:26:40|24108.51|24028.51|24106.16|24026.16|24108.51|24028.51|24105.79|24025.79|10
1732771610000|2024-11-28 05:26:50|24106.03|24026.03|24110.28|24030.28|24110.28|24030.28|24105.86|24025.86|10
1732771620000|2024-11-28 05:27:00|24110.69|24030.69|24110.12|24030.12|24113.77|24033.77|24110.12|24030.12|9
1732771630000|2024-11-28 05:27:10|24108.45|24028.45|24105.76|24025.76|24108.45|24028.45|24105.76|24025.76|10
1732771640000|2024-11-28 05:27:20|24106.23|24026.23|24109.63|24029.63|24109.63|24029.63|24106.23|24026.23|9
1732771650000|2024-11-28 05:27:30|24110.24|24030.24|24110.97|24030.97|24110.97|24030.97|24110.24|24030.24|10
1732771660000|2024-11-28 05:27:40|24110.75|24030.75|24110.36|24030.36|24111.15|24031.15|24109.86|24029.86|10
1732771670000|2024-11-28 05:27:50|24109.9|24029.9|24113.93|24033.93|24113.93|24033.93|24109.9|24029.9|10
1732771680000|2024-11-28 05:28:00|24113.97|24033.97|24115.52|24035.52|24115.79|24035.79|24113.24|24033.24|10
1732771690000|2024-11-28 05:28:10|24115.63|24035.63|24116.53|24036.53|24116.53|24036.53|24115.25|24035.25|10
1732771700000|2024-11-28 05:28:20|24116.41|24036.41|24117.98|24037.98|24117.98|24037.98|24116.27|24036.27|10
1732771710000|2024-11-28 05:28:30|24118.05|24038.05|24115.41|24035.41|24118.05|24038.05|24114.28|24034.28|10
1732771720000|2024-11-28 05:28:40|24115.77|24035.77|24114.27|24034.27|24117.18|24037.18|24114.27|24034.27|10
1732771730000|2024-11-28 05:28:50|24115.34|24035.34|24114.82|24034.82|24115.79|24035.79|24113.9|24033.9|9
1732771740000|2024-11-28 05:29:00|24114.81|24034.81|24120.14|24040.14|24120.14|24040.14|24114.81|24034.81|10
1732771750000|2024-11-28 05:29:10|24120.72|24040.72|24121.15|24041.15|24121.43|24041.43|24120.15|24040.15|10
1732771760000|2024-11-28 05:29:20|24121.23|24041.23|24122.89|24042.89|24123.16|24043.16|24121.23|24041.23|10
1732771770000|2024-11-28 05:29:30|24123.07|24043.07|24123.13|24043.13|24123.51|24043.51|24122.77|24042.77|10
1732771780000|2024-11-28 05:29:40|24123.29|24043.29|24122.48|24042.48|24123.29|24043.29|24122.17|24042.17|9
1732771790000|2024-11-28 05:29:50|24122.56|24042.56|24119.3|24039.3|24124.01|24044.01|24119.09|24039.09|10
1732771800000|2024-11-28 05:30:00|24118.59|24038.59|24116.05|24036.05|24119.34|24039.34|24116.05|24036.05|10
1732771810000|2024-11-28 05:30:10|24114.54|24034.54|24112.48|24032.48|24115.01|24035.01|24112.48|24032.48|10
1732771820000|2024-11-28 05:30:20|24110.02|24030.02|24107.07|24027.07|24110.02|24030.02|24107.07|24027.07|10
1732771830000|2024-11-28 05:30:30|24106.6|24026.6|24105.41|24025.41|24106.6|24026.6|24104.09|24024.09|10
1732771840000|2024-11-28 05:30:40|24106.63|24026.63|24105.76|24025.76|24106.63|24026.63|24105.76|24025.76|8
1732771850000|2024-11-28 05:30:50|24105.86|24025.86|24110.38|24030.38|24110.44|24030.44|24105.86|24025.86|10
1732771860000|2024-11-28 05:31:00|24111.83|24031.83|24115.88|24035.88|24115.88|24035.88|24111.83|24031.83|9
1732771870000|2024-11-28 05:31:10|24116.54|24036.54|24121.35|24041.35|24121.35|24041.35|24116.54|24036.54|10
1732771880000|2024-11-28 05:31:20|24122.01|24042.01|24127.57|24047.57|24127.57|24047.57|24122.01|24042.01|10
1732771890000|2024-11-28 05:31:30|24126.65|24046.65|24127.5|24047.5|24127.5|24047.5|24125.08|24045.08|10
1732771900000|2024-11-28 05:31:40|24127.47|24047.47|24128.12|24048.12|24129.58|24049.58|24127.47|24047.47|10
1732771910000|2024-11-28 05:31:50|24128.14|24048.14|24136.68|24056.68|24138.73|24058.73|24127.78|24047.78|10
1732771920000|2024-11-28 05:32:00|24137.3|24057.3|24140.43|24060.43|24140.43|24060.43|24136.74|24056.74|10
1732771930000|2024-11-28 05:32:10|24139.95|24059.95|24140.53|24060.53|24140.53|24060.53|24138.46|24058.46|10
1732771940000|2024-11-28 05:32:20|24140.6|24060.6|24141.7|24061.7|24141.7|24061.7|24140.12|24060.12|10
1732771950000|2024-11-28 05:32:30|24141.08|24061.08|24138.54|24058.54|24141.08|24061.08|24138.54|24058.54|10
1732771960000|2024-11-28 05:32:40|24138.52|24058.52|24139.5|24059.5|24139.5|24059.5|24138.52|24058.52|10
1732771970000|2024-11-28 05:32:50|24139.67|24059.67|24139.36|24059.36|24139.89|24059.89|24138.28|24058.28|10
1732771980000|2024-11-28 05:33:00|24138.61|24058.61|24142.13|24062.13|24142.13|24062.13|24138.61|24058.61|10
1732771990000|2024-11-28 05:33:10|24142.3|24062.3|24137.59|24057.59|24142.3|24062.3|24137.59|24057.59|10
1732772000000|2024-11-28 05:33:20|24137.89|24057.89|24141.08|24061.08|24141.08|24061.08|24137.89|24057.89|10
1732772010000|2024-11-28 05:33:30|24141.55|24061.55|24144.39|24064.39|24144.65|24064.65|24141.51|24061.51|10
1732772020000|2024-11-28 05:33:40|24144.58|24064.58|24143.09|24063.09|24144.86|24064.86|24143.09|24063.09|10
1732772030000|2024-11-28 05:33:50|24143.13|24063.13|24146.38|24066.38|24146.45|24066.45|24143.13|24063.13|10
1732772040000|2024-11-28 05:34:00|24146.31|24066.31|24147.02|24067.02|24147.43|24067.43|24146.31|24066.31|10
1732772050000|2024-11-28 05:34:10|24146.63|24066.63|24143.52|24063.52|24146.63|24066.63|24143.27|24063.27|10
1732772060000|2024-11-28 05:34:20|24143.51|24063.51|24144.87|24064.87|24145|24065|24143.51|24063.51|9
1732772070000|2024-11-28 05:34:30|24144.92|24064.92|24144.83|24064.83|24144.92|24064.92|24144.05|24064.05|9
1732772080000|2024-11-28 05:34:40|24144.65|24064.65|24145.95|24065.95|24146.04|24066.04|24144.65|24064.65|10
1732772090000|2024-11-28 05:34:50|24146.2|24066.2|24145.78|24065.78|24146.72|24066.72|24145.78|24065.78|10
1732772100000|2024-11-28 05:35:00|24145.57|24065.57|24144.72|24064.72|24145.67|24065.67|24143.57|24063.57|8
1732772110000|2024-11-28 05:35:10|24144.9|24064.9|24147.53|24067.53|24148.07|24068.07|24144.9|24064.9|10
1732772120000|2024-11-28 05:35:20|24147.2|24067.2|24144.21|24064.21|24147.2|24067.2|24144.21|24064.21|9
1732772130000|2024-11-28 05:35:30|24142.77|24062.77|24136.85|24056.85|24142.77|24062.77|24136.85|24056.85|10
1732772140000|2024-11-28 05:35:40|24136.64|24056.64|24136.47|24056.47|24136.64|24056.64|24134.77|24054.77|10
1732772150000|2024-11-28 05:35:50|24137.13|24057.13|24135.74|24055.74|24137.4|24057.4|24135.62|24055.62|9
1732772160000|2024-11-28 05:36:00|24135.59|24055.59|24137.99|24057.99|24139.69|24059.69|24135.59|24055.59|10
1732772170000|2024-11-28 05:36:10|24136.1|24056.1|24133.26|24053.26|24136.16|24056.16|24133.26|24053.26|10
1732772180000|2024-11-28 05:36:20|24133.14|24053.14|24128.11|24048.11|24133.14|24053.14|24128.11|24048.11|10
1732772190000|2024-11-28 05:36:30|24127.6|24047.6|24128.76|24048.76|24130.31|24050.31|24127.6|24047.6|10
1732772200000|2024-11-28 05:36:40|24128.72|24048.72|24126.37|24046.37|24128.72|24048.72|24126.37|24046.37|10
1732772210000|2024-11-28 05:36:50|24126.07|24046.07|24119.28|24039.28|24126.07|24046.07|24119.28|24039.28|10
1732772220000|2024-11-28 05:37:00|24118.53|24038.53|24114.67|24034.67|24118.8|24038.8|24114.67|24034.67|9
1732772230000|2024-11-28 05:37:10|24114.64|24034.64|24108.48|24028.48|24114.64|24034.64|24108.48|24028.48|10
1732772240000|2024-11-28 05:37:20|24107.91|24027.91|24110.14|24030.14|24110.14|24030.14|24106.91|24026.91|10
1732772250000|2024-11-28 05:37:30|24108.93|24028.93|24108.3|24028.3|24109.39|24029.39|24107.81|24027.81|10
1732772260000|2024-11-28 05:37:40|24107.89|24027.89|24104.54|24024.54|24107.93|24027.93|24104.54|24024.54|10
1732772270000|2024-11-28 05:37:50|24103.75|24023.75|24102.5|24022.5|24103.75|24023.75|24102.16|24022.16|9
1732772280000|2024-11-28 05:38:00|24103.46|24023.46|24103.68|24023.68|24105.12|24025.12|24103.33|24023.33|10
1732772290000|2024-11-28 05:38:10|24103.65|24023.65|24102.12|24022.12|24104.14|24024.14|24102.12|24022.12|10
1732772300000|2024-11-28 05:38:20|24101.09|24021.09|24101.83|24021.83|24103.02|24023.02|24101.09|24021.09|10
1732772310000|2024-11-28 05:38:30|24101.98|24021.98|24106.63|24026.63|24106.9|24026.9|24101.92|24021.92|10
1732772320000|2024-11-28 05:38:40|24106.67|24026.67|24100.57|24020.57|24106.67|24026.67|24100.57|24020.57|10
1732772330000|2024-11-28 05:38:50|24100.71|24020.71|24100.39|24020.39|24101.62|24021.62|24100.39|24020.39|10
1732772340000|2024-11-28 05:39:00|24100.36|24020.36|24099.41|24019.41|24100.76|24020.76|24099.21|24019.21|10
1732772350000|2024-11-28 05:39:10|24099.59|24019.59|24099.95|24019.95|24099.95|24019.95|24098.31|24018.31|10
1732772360000|2024-11-28 05:39:20|24099.99|24019.99|24100.85|24020.85|24100.91|24020.91|24099.99|24019.99|10
1732772370000|2024-11-28 05:39:30|24100.53|24020.53|24100.57|24020.57|24101.53|24021.53|24100.32|24020.32|10
1732772380000|2024-11-28 05:39:40|24100.62|24020.62|24100.1|24020.1|24100.67|24020.67|24099.93|24019.93|10
1732772390000|2024-11-28 05:39:50|24100.33|24020.33|24100.46|24020.46|24101.45|24021.45|24100.3|24020.3|10
1732772400000|2024-11-28 05:40:00|24099.82|24019.82|24094.61|24014.61|24099.82|24019.82|24094.61|24014.61|10
1732772410000|2024-11-28 05:40:10|24094.64|24014.64|24090.31|24010.31|24094.64|24014.64|24090.31|24010.31|10
1732772420000|2024-11-28 05:40:20|24090.34|24010.34|24084.91|24004.91|24090.34|24010.34|24084.31|24004.31|10
1732772430000|2024-11-28 05:40:30|24084.99|24004.99|24085.53|24005.53|24085.53|24005.53|24084.45|24004.45|10
1732772440000|2024-11-28 05:40:40|24085.07|24005.07|24088.92|24008.92|24088.92|24008.92|24084.25|24004.25|10
1732772450000|2024-11-28 05:40:50|24089.08|24009.08|24095.6|24015.6|24095.6|24015.6|24089.08|24009.08|10
1732772460000|2024-11-28 05:41:00|24095.31|24015.31|24096.43|24016.43|24096.43|24016.43|24094.85|24014.85|10
1732772470000|2024-11-28 05:41:10|24096.86|24016.86|24091.87|24011.87|24097.23|24017.23|24091.87|24011.87|10
1732772480000|2024-11-28 05:41:20|24090.23|24010.23|24086.44|24006.44|24090.23|24010.23|24086.34|24006.34|10
1732772490000|2024-11-28 05:41:30|24086.22|24006.22|24088.06|24008.06|24088.06|24008.06|24086.22|24006.22|10
1732772500000|2024-11-28 05:41:40|24088.24|24008.24|24087.11|24007.11|24088.48|24008.48|24087.07|24007.07|10
1732772510000|2024-11-28 05:41:50|24086.97|24006.97|24084.9|24004.9|24086.97|24006.97|24084.8|24004.8|10
1732772520000|2024-11-28 05:42:00|24084.91|24004.91|24082.56|24002.56|24084.91|24004.91|24082.56|24002.56|10
1732772530000|2024-11-28 05:42:10|24082.65|24002.65|24083.41|24003.41|24083.44|24003.44|24082.28|24002.28|10
1732772540000|2024-11-28 05:42:20|24083.24|24003.24|24081.89|24001.89|24083.24|24003.24|24081.29|24001.29|10
1732772550000|2024-11-28 05:42:30|24081.97|24001.97|24076.89|23996.89|24081.97|24001.97|24076.54|23996.54|10
1732772560000|2024-11-28 05:42:40|24077.24|23997.24|24077.87|23997.87|24078.13|23998.13|24077.24|23997.24|10
1732772570000|2024-11-28 05:42:50|24078.36|23998.36|24077.19|23997.19|24078.36|23998.36|24077.09|23997.09|10
1732772580000|2024-11-28 05:43:00|24076.85|23996.85|24074.03|23994.03|24080.39|24000.39|24074.03|23994.03|10
1732772590000|2024-11-28 05:43:10|24073.62|23993.62|24073.46|23993.46|24073.62|23993.62|24072.7|23992.7|10
1732772600000|2024-11-28 05:43:20|24072.93|23992.93|24077.24|23997.24|24077.24|23997.24|24072.93|23992.93|10
1732772610000|2024-11-28 05:43:30|24077.21|23997.21|24079.09|23999.09|24079.88|23999.88|24077.21|23997.21|10
1732772620000|2024-11-28 05:43:40|24079.31|23999.31|24077.85|23997.85|24079.72|23999.72|24077.85|23997.85|10
1732772630000|2024-11-28 05:43:50|24077.81|23997.81|24075|23995|24077.81|23997.81|24075|23995|10
1732772640000|2024-11-28 05:44:00|24074.81|23994.81|24071.14|23991.14|24074.81|23994.81|24071.09|23991.09|10
1732772650000|2024-11-28 05:44:10|24071.16|23991.16|24073.74|23993.74|24074.05|23994.05|24071.16|23991.16|10
1732772660000|2024-11-28 05:44:20|24073.7|23993.7|24069.09|23989.09|24073.7|23993.7|24069.09|23989.09|10
1732772670000|2024-11-28 05:44:30|24069.19|23989.19|24065.83|23985.83|24069.19|23989.19|24065.83|23985.83|10
1732772680000|2024-11-28 05:44:40|24065.75|23985.75|24066.82|23986.82|24067.16|23987.16|24065.75|23985.75|8
1732772690000|2024-11-28 05:44:50|24066.66|23986.66|24063.83|23983.83|24066.66|23986.66|24063.51|23983.51|10
1732772700000|2024-11-28 05:45:00|24063.89|23983.89|24063.03|23983.03|24065.04|23985.04|24063.03|23983.03|10
1732772710000|2024-11-28 05:45:10|24062.31|23982.31|24061.09|23981.09|24062.31|23982.31|24060.61|23980.61|10
1732772720000|2024-11-28 05:45:20|24060.68|23980.68|24061.76|23981.76|24063.11|23983.11|24060.68|23980.68|10
1732772730000|2024-11-28 05:45:30|24061.54|23981.54|24063.82|23983.82|24064.5|23984.5|24061.49|23981.49|10
1732772740000|2024-11-28 05:45:40|24064.8|23984.8|24077.35|23997.35|24077.35|23997.35|24064.56|23984.56|10
1732772750000|2024-11-28 05:45:50|24077.36|23997.36|24078.45|23998.45|24078.68|23998.68|24077.15|23997.15|10
1732772760000|2024-11-28 05:46:00|24078.25|23998.25|24066.47|23986.47|24078.25|23998.25|24066.47|23986.47|10
1732772770000|2024-11-28 05:46:10|24066.27|23986.27|24063.05|23983.05|24066.78|23986.78|24063.05|23983.05|10
1732772780000|2024-11-28 05:46:20|24062.98|23982.98|24061.21|23981.21|24062.98|23982.98|24059.89|23979.89|10
1732772790000|2024-11-28 05:46:30|24061.44|23981.44|24058.9|23978.9|24062.61|23982.61|24058.9|23978.9|10
1732772800000|2024-11-28 05:46:40|24058.95|23978.95|24058.73|23978.73|24060.67|23980.67|24058.68|23978.68|10
1732772810000|2024-11-28 05:46:50|24058.89|23978.89|24051.32|23971.32|24058.89|23978.89|24051.32|23971.32|10
1732772820000|2024-11-28 05:47:00|24050.51|23970.51|24048.88|23968.88|24051.44|23971.44|24048.36|23968.36|10
1732772830000|2024-11-28 05:47:10|24047.71|23967.71|24043.64|23963.64|24047.71|23967.71|24041.77|23961.77|10
1732772840000|2024-11-28 05:47:20|24045.56|23965.56|24044.86|23964.86|24046.25|23966.25|24044.8|23964.8|10
1732772850000|2024-11-28 05:47:30|24044.91|23964.91|24042.6|23962.6|24045.9|23965.9|24042.06|23962.06|10
1732772860000|2024-11-28 05:47:40|24042.35|23962.35|24041.55|23961.55|24043.38|23963.38|24041.55|23961.55|10
1732772870000|2024-11-28 05:47:50|24041.58|23961.58|24044|23964|24044|23964|24041.15|23961.15|10
1732772880000|2024-11-28 05:48:00|24044.05|23964.05|24043.41|23963.41|24044.85|23964.85|24043.41|23963.41|10
1732772890000|2024-11-28 05:48:10|24044.08|23964.08|24039.28|23959.28|24044.23|23964.23|24039.28|23959.28|10
1732772900000|2024-11-28 05:48:20|24039.25|23959.25|24039.52|23959.52|24041.84|23961.84|24038.74|23958.74|10
1732772910000|2024-11-28 05:48:30|24039.44|23959.44|24043.21|23963.21|24043.32|23963.32|24039.35|23959.35|10
1732772920000|2024-11-28 05:48:40|24040.52|23960.52|24039.68|23959.68|24041.96|23961.96|24039.67|23959.67|10
1732772930000|2024-11-28 05:48:50|24039.59|23959.59|24037.93|23957.93|24039.79|23959.79|24037.93|23957.93|10
1732772940000|2024-11-28 05:49:00|24038.34|23958.34|24039.11|23959.11|24039.11|23959.11|24037.46|23957.46|10
1732772950000|2024-11-28 05:49:10|24039.55|23959.55|24037.3|23957.3|24039.55|23959.55|24037.11|23957.11|10
1732772960000|2024-11-28 05:49:20|24036.55|23956.55|24037.71|23957.71|24037.94|23957.94|24035.74|23955.74|10
1732772970000|2024-11-28 05:49:30|24038.86|23958.86|24040.51|23960.51|24040.51|23960.51|24038.56|23958.56|10
1732772980000|2024-11-28 05:49:40|24040.43|23960.43|24045.1|23965.1|24045.1|23965.1|24040.43|23960.43|10
1732772990000|2024-11-28 05:49:50|24045.25|23965.25|24047.68|23967.68|24047.68|23967.68|24045.25|23965.25|10
1732773000000|2024-11-28 05:50:00|24047.45|23967.45|24048.75|23968.75|24048.75|23968.75|24046.47|23966.47|10
1732773010000|2024-11-28 05:50:10|24048.81|23968.81|24049.02|23969.02|24049.28|23969.28|24048.05|23968.05|10
1732773020000|2024-11-28 05:50:20|24048.78|23968.78|24049.42|23969.42|24049.79|23969.79|24048.67|23968.67|10
1732773030000|2024-11-28 05:50:30|24049.44|23969.44|24052.26|23972.26|24052.26|23972.26|24049.44|23969.44|9
1732773040000|2024-11-28 05:50:40|24052.09|23972.09|24051.41|23971.41|24052.09|23972.09|24051.02|23971.02|10
1732773050000|2024-11-28 05:50:50|24051.66|23971.66|24051.02|23971.02|24051.82|23971.82|24050.9|23970.9|10
1732773060000|2024-11-28 05:51:00|24050.97|23970.97|24053.01|23973.01|24053.01|23973.01|24050.97|23970.97|10
1732773070000|2024-11-28 05:51:10|24053.79|23973.79|24057.1|23977.1|24057.18|23977.18|24053.79|23973.79|10
1732773080000|2024-11-28 05:51:20|24057.19|23977.19|24055.64|23975.64|24058.39|23978.39|24055.59|23975.59|10
1732773090000|2024-11-28 05:51:30|24055.45|23975.45|24053.12|23973.12|24055.45|23975.45|24053.12|23973.12|10
1732773100000|2024-11-28 05:51:40|24052.88|23972.88|24051.31|23971.31|24052.88|23972.88|24051.21|23971.21|9
1732773110000|2024-11-28 05:51:50|24051.25|23971.25|24051.01|23971.01|24051.25|23971.25|24050.49|23970.49|9
1732773120000|2024-11-28 05:52:00|24051.04|23971.04|24055.41|23975.41|24055.41|23975.41|24051.04|23971.04|10
1732773130000|2024-11-28 05:52:10|24056.45|23976.45|24059.95|23979.95|24060.24|23980.24|24055.8|23975.8|10
1732773140000|2024-11-28 05:52:20|24060.35|23980.35|24061.73|23981.73|24061.73|23981.73|24060.35|23980.35|10
1732773150000|2024-11-28 05:52:30|24061.91|23981.91|24059.95|23979.95|24063.49|23983.49|24059.95|23979.95|10
1732773160000|2024-11-28 05:52:40|24060.02|23980.02|24059.82|23979.82|24060.82|23980.82|24059.15|23979.15|9
1732773170000|2024-11-28 05:52:50|24059.77|23979.77|24059.93|23979.93|24060.26|23980.26|24059.77|23979.77|10
1732773180000|2024-11-28 05:53:00|24060.13|23980.13|24064.05|23984.05|24064.17|23984.17|24060.13|23980.13|9
1732773190000|2024-11-28 05:53:10|24063.69|23983.69|24063.88|23983.88|24066.85|23986.85|24063.69|23983.69|9
1732773200000|2024-11-28 05:53:20|24063.84|23983.84|24060.42|23980.42|24063.84|23983.84|24060.4|23980.4|10
1732773210000|2024-11-28 05:53:30|24060.63|23980.63|24062.64|23982.64|24062.64|23982.64|24060.56|23980.56|10
1732773220000|2024-11-28 05:53:40|24062.8|23982.8|24067.43|23987.43|24067.43|23987.43|24062.8|23982.8|10
1732773230000|2024-11-28 05:53:50|24067.98|23987.98|24068.96|23988.96|24068.96|23988.96|24067.98|23987.98|10
1732773240000|2024-11-28 05:54:00|24068.88|23988.88|24069.87|23989.87|24070.4|23990.4|24068.88|23988.88|10
1732773250000|2024-11-28 05:54:10|24069.54|23989.54|24071.05|23991.05|24071.05|23991.05|24069.09|23989.09|10
1732773260000|2024-11-28 05:54:20|24071.08|23991.08|24068.93|23988.93|24071.41|23991.41|24068.19|23988.19|9
1732773270000|2024-11-28 05:54:30|24069.5|23989.5|24069.79|23989.79|24069.85|23989.85|24069.12|23989.12|10
1732773280000|2024-11-28 05:54:40|24069.8|23989.8|24071.09|23991.09|24071.09|23991.09|24069.8|23989.8|9
1732773290000|2024-11-28 05:54:50|24071.19|23991.19|24072.2|23992.2|24072.44|23992.44|24071.19|23991.19|10
1732773300000|2024-11-28 05:55:00|24072.07|23992.07|24070.6|23990.6|24072.07|23992.07|24070.06|23990.06|10
1732773310000|2024-11-28 05:55:10|24070.59|23990.59|24073.95|23993.95|24073.95|23993.95|24070.19|23990.19|10
1732773320000|2024-11-28 05:55:20|24073.96|23993.96|24074.09|23994.09|24075.77|23995.77|24072.22|23992.22|10
1732773330000|2024-11-28 05:55:30|24074.71|23994.71|24078.75|23998.75|24078.98|23998.98|24074.71|23994.71|10
1732773340000|2024-11-28 05:55:40|24078.55|23998.55|24078|23998|24078.55|23998.55|24077.28|23997.28|10
1732773350000|2024-11-28 05:55:50|24078.75|23998.75|24078.11|23998.11|24079.31|23999.31|24077.48|23997.48|10
1732773360000|2024-11-28 05:56:00|24078.24|23998.24|24077.99|23997.99|24080.38|24000.38|24077.99|23997.99|10
1732773370000|2024-11-28 05:56:10|24077.32|23997.32|24075.38|23995.38|24077.32|23997.32|24074.68|23994.68|10
1732773380000|2024-11-28 05:56:20|24075|23995|24075.08|23995.08|24075.23|23995.23|24074.84|23994.84|9
1732773390000|2024-11-28 05:56:30|24074.87|23994.87|24074.8|23994.8|24074.87|23994.87|24074.49|23994.49|10
1732773400000|2024-11-28 05:56:40|24074.86|23994.86|24079.62|23999.62|24079.62|23999.62|24074.86|23994.86|10
1732773410000|2024-11-28 05:56:50|24079.76|23999.76|24080|24000|24080.19|24000.19|24079.74|23999.74|10
1732773420000|2024-11-28 05:57:00|24080.08|24000.08|24080.48|24000.48|24080.68|24000.68|24079.99|23999.99|10
1732773430000|2024-11-28 05:57:10|24080.64|24000.64|24082.08|24002.08|24082.08|24002.08|24080.64|24000.64|10
1732773440000|2024-11-28 05:57:20|24082.36|24002.36|24082.33|24002.33|24082.73|24002.73|24082.33|24002.33|10
1732773450000|2024-11-28 05:57:30|24082.32|24002.32|24076.85|23996.85|24082.32|24002.32|24076.57|23996.57|10
1732773460000|2024-11-28 05:57:40|24077.03|23997.03|24077.3|23997.3|24077.3|23997.3|24076.69|23996.69|10
1732773470000|2024-11-28 05:57:50|24077.34|23997.34|24076.95|23996.95|24077.53|23997.53|24076.76|23996.76|10
1732773480000|2024-11-28 05:58:00|24077.01|23997.01|24077.06|23997.06|24078.42|23998.42|24076.86|23996.86|10
1732773490000|2024-11-28 05:58:10|24077.26|23997.26|24078.41|23998.41|24078.41|23998.41|24077.02|23997.02|10
1732773500000|2024-11-28 05:58:20|24077.86|23997.86|24078.28|23998.28|24078.28|23998.28|24077.38|23997.38|10
1732773510000|2024-11-28 05:58:30|24078.85|23998.85|24078.6|23998.6|24079.33|23999.33|24078.6|23998.6|8
1732773520000|2024-11-28 05:58:40|24080.07|24000.07|24080.53|24000.53|24081|24001|24079.98|23999.98|10
1732773530000|2024-11-28 05:58:50|24080.46|24000.46|24081.31|24001.31|24081.66|24001.66|24080.46|24000.46|10
1732773540000|2024-11-28 05:59:00|24081.06|24001.06|24079.07|23999.07|24081.08|24001.08|24079.07|23999.07|9
1732773550000|2024-11-28 05:59:10|24078.26|23998.26|24077.45|23997.45|24078.26|23998.26|24077.24|23997.24|10
1732773560000|2024-11-28 05:59:20|24077.44|23997.44|24075.36|23995.36|24077.44|23997.44|24075.36|23995.36|9
1732773570000|2024-11-28 05:59:30|24075.62|23995.62|24075.16|23995.16|24075.62|23995.62|24075.14|23995.14|10
1732773580000|2024-11-28 05:59:40|24075.17|23995.17|24076.27|23996.27|24076.27|23996.27|24075.17|23995.17|10
1732773590000|2024-11-28 05:59:50|24075.97|23995.97|24075.35|23995.35|24076.12|23996.12|24075.35|23995.35|10
1732773600000|2024-11-28 06:00:00|24075.48|23995.48|24079.1|23999.1|24079.1|23999.1|24075.48|23995.48|10
1732773610000|2024-11-28 06:00:10|24079.65|23999.65|24083.59|24003.59|24083.89|24003.89|24079.65|23999.65|10
1732773620000|2024-11-28 06:00:20|24082.58|24002.58|24080.25|24000.25|24082.77|24002.77|24080.25|24000.25|10
1732773630000|2024-11-28 06:00:30|24079.04|23999.04|24075.85|23995.85|24079.04|23999.04|24075.44|23995.44|10
1732773640000|2024-11-28 06:00:40|24076.63|23996.63|24076.68|23996.68|24077.29|23997.29|24076.46|23996.46|10
1732773650000|2024-11-28 06:00:50|24076.91|23996.91|24077.11|23997.11|24077.26|23997.26|24076.91|23996.91|10
1732773660000|2024-11-28 06:01:00|24077.39|23997.39|24075.87|23995.87|24077.39|23997.39|24075.87|23995.87|10
1732773670000|2024-11-28 06:01:10|24075.56|23995.56|24072.69|23992.69|24075.56|23995.56|24072.25|23992.25|10
1732773680000|2024-11-28 06:01:20|24070.17|23990.17|24064.51|23984.51|24070.17|23990.17|24064.51|23984.51|10
1732773690000|2024-11-28 06:01:30|24064.39|23984.39|24057.65|23977.65|24064.39|23984.39|24057.65|23977.65|10
1732773700000|2024-11-28 06:01:40|24057.38|23977.38|24051.05|23971.05|24057.38|23977.38|24051.05|23971.05|10
1732773710000|2024-11-28 06:01:50|24051.06|23971.06|24036.6|23956.6|24051.06|23971.06|24036.6|23956.6|10
1732773720000|2024-11-28 06:02:00|24036.45|23956.45|24031.28|23951.28|24036.45|23956.45|24031.26|23951.26|10
1732773730000|2024-11-28 06:02:10|24030.24|23950.24|24024.05|23944.05|24030.24|23950.24|24024.05|23944.05|10
1732773740000|2024-11-28 06:02:20|24022.92|23942.92|24009.59|23929.59|24022.92|23942.92|24009.59|23929.59|10
1732773750000|2024-11-28 06:02:30|24009.74|23929.74|24011.55|23931.55|24011.9|23931.9|24009.74|23929.74|9
1732773760000|2024-11-28 06:02:40|24012.57|23932.57|24015.51|23935.51|24015.51|23935.51|24012.57|23932.57|10
1732773770000|2024-11-28 06:02:50|24015.81|23935.81|24014.02|23934.02|24015.81|23935.81|24013.85|23933.85|10
1732773780000|2024-11-28 06:03:00|24014.7|23934.7|24002.79|23922.79|24014.7|23934.7|24002.79|23922.79|10
1732773790000|2024-11-28 06:03:10|24002.16|23922.16|23996.88|23916.88|24002.16|23922.16|23996.88|23916.88|10
1732773800000|2024-11-28 06:03:20|23997.08|23917.08|23992.97|23912.97|23997.74|23917.74|23991.61|23911.61|10
1732773810000|2024-11-28 06:03:30|23992.71|23912.71|23990.37|23910.37|23993.15|23913.15|23990.37|23910.37|10
1732773820000|2024-11-28 06:03:40|23989.94|23909.94|23988.55|23908.55|23991.66|23911.66|23988.55|23908.55|10
1732773830000|2024-11-28 06:03:50|23988.17|23908.17|23986.48|23906.48|23988.26|23908.26|23986.48|23906.48|10
1732773840000|2024-11-28 06:04:00|23986.34|23906.34|23987.16|23907.16|23987.56|23907.56|23985.92|23905.92|10
1732773850000|2024-11-28 06:04:10|23994.19|23914.19|23995.77|23915.77|23996.2|23916.2|23994.19|23914.19|10
1732773860000|2024-11-28 06:04:20|23995.69|23915.69|23993.37|23913.37|23995.69|23915.69|23992.87|23912.87|10
1732773870000|2024-11-28 06:04:30|23994.07|23914.07|23993.58|23913.58|23994.8|23914.8|23993.58|23913.58|10
1732773880000|2024-11-28 06:04:40|23993.19|23913.19|23993.53|23913.53|23993.53|23913.53|23991.13|23911.13|10
1732773890000|2024-11-28 06:04:50|23993.89|23913.89|23996.1|23916.1|23996.33|23916.33|23993.89|23913.89|10
1732773900000|2024-11-28 06:05:00|23996.3|23916.3|24001.38|23921.38|24001.38|23921.38|23996.16|23916.16|10
1732773910000|2024-11-28 06:05:10|24000.9|23920.9|24003.54|23923.54|24004.47|23924.47|24000.9|23920.9|9
1732773920000|2024-11-28 06:05:20|24003.9|23923.9|24003.39|23923.39|24004.14|23924.14|24002.5|23922.5|10
1732773930000|2024-11-28 06:05:30|24003.65|23923.65|24003.17|23923.17|24004.09|23924.09|24002.63|23922.63|10
1732773940000|2024-11-28 06:05:40|24002.45|23922.45|24001.28|23921.28|24002.45|23922.45|24001.07|23921.07|10
1732773950000|2024-11-28 06:05:50|23998.99|23918.99|23996.06|23916.06|23998.99|23918.99|23994.9|23914.9|10
1732773960000|2024-11-28 06:06:00|23995.92|23915.92|23988.15|23908.15|23996.53|23916.53|23988.15|23908.15|10
1732773970000|2024-11-28 06:06:10|23988.31|23908.31|23986.35|23906.35|23990.05|23910.05|23984.97|23904.97|10
1732773980000|2024-11-28 06:06:20|23985.86|23905.86|23989|23909|23989|23909|23982.82|23902.82|10
1732773990000|2024-11-28 06:06:30|23989.07|23909.07|23992.94|23912.94|23992.94|23912.94|23989.07|23909.07|10
1732774000000|2024-11-28 06:06:40|23993.44|23913.44|23991.24|23911.24|23993.46|23913.46|23991.06|23911.06|9
1732774010000|2024-11-28 06:06:50|23990.68|23910.68|23987.74|23907.74|23991.08|23911.08|23987.33|23907.33|10
1732774020000|2024-11-28 06:07:00|23987.55|23907.55|23986.99|23906.99|23987.55|23907.55|23986.48|23906.48|10
1732774030000|2024-11-28 06:07:10|23987.04|23907.04|23988.91|23908.91|23988.91|23908.91|23987.04|23907.04|10
1732774040000|2024-11-28 06:07:20|23988.28|23908.28|23978.61|23898.61|23988.28|23908.28|23978.61|23898.61|10
1732774050000|2024-11-28 06:07:30|23977.63|23897.63|23976.73|23896.73|23978.35|23898.35|23976.73|23896.73|10
1732774060000|2024-11-28 06:07:40|23977.18|23897.18|23973.7|23893.7|23977.18|23897.18|23973.7|23893.7|10
1732774070000|2024-11-28 06:07:50|23974.11|23894.11|23970.66|23890.66|23974.3|23894.3|23970.66|23890.66|10
1732774080000|2024-11-28 06:08:00|23970.46|23890.46|23969.82|23889.82|23970.86|23890.86|23969.81|23889.81|10
1732774090000|2024-11-28 06:08:10|23969.1|23889.1|23967.65|23887.65|23969.42|23889.42|23967.65|23887.65|10
1732774100000|2024-11-28 06:08:20|23967.42|23887.42|23970.94|23890.94|23971.41|23891.41|23967.42|23887.42|10
1732774110000|2024-11-28 06:08:30|23970.36|23890.36|23967.47|23887.47|23970.36|23890.36|23966.48|23886.48|10
1732774120000|2024-11-28 06:08:40|23967.52|23887.52|23955.84|23875.84|23967.85|23887.85|23955.84|23875.84|10
1732774130000|2024-11-28 06:08:50|23955.85|23875.85|23954.35|23874.35|23956|23876|23954.35|23874.35|10
1732774140000|2024-11-28 06:09:00|23951.63|23871.63|23954.22|23874.22|23954.9|23874.9|23951.48|23871.48|10
1732774150000|2024-11-28 06:09:10|23955.89|23875.89|23952.55|23872.55|23955.89|23875.89|23952.06|23872.06|10
1732774160000|2024-11-28 06:09:20|23952.2|23872.2|23953.93|23873.93|23954.13|23874.13|23951.48|23871.48|10
1732774170000|2024-11-28 06:09:30|23953.48|23873.48|23950.67|23870.67|23955.27|23875.27|23950.67|23870.67|10
1732774180000|2024-11-28 06:09:40|23950.18|23870.18|23947.33|23867.33|23950.18|23870.18|23947.33|23867.33|10
1732774190000|2024-11-28 06:09:50|23947.17|23867.17|23941.68|23861.68|23947.17|23867.17|23940.83|23860.83|10
1732774200000|2024-11-28 06:10:00|23941.6|23861.6|23941.93|23861.93|23942.72|23862.72|23941.6|23861.6|10
1732774210000|2024-11-28 06:10:10|23942.14|23862.14|23943.36|23863.36|23943.5|23863.5|23940.79|23860.79|10
1732774220000|2024-11-28 06:10:20|23943.18|23863.18|23944.83|23864.83|23944.83|23864.83|23943.18|23863.18|10
1732774230000|2024-11-28 06:10:30|23945.63|23865.63|23950.98|23870.98|23950.98|23870.98|23945.63|23865.63|10
1732774240000|2024-11-28 06:10:40|23951.14|23871.14|23952.39|23872.39|23952.83|23872.83|23951.14|23871.14|9
1732774250000|2024-11-28 06:10:50|23952.29|23872.29|23955.96|23875.96|23955.96|23875.96|23952.29|23872.29|10
1732774260000|2024-11-28 06:11:00|23955.72|23875.72|23950.77|23870.77|23955.72|23875.72|23950.7|23870.7|9
1732774270000|2024-11-28 06:11:10|23950.62|23870.62|23948.23|23868.23|23950.65|23870.65|23948.23|23868.23|10
1732774280000|2024-11-28 06:11:20|23948|23868|23945.76|23865.76|23948|23868|23945.76|23865.76|9
1732774290000|2024-11-28 06:11:30|23945.27|23865.27|23944.19|23864.19|23945.27|23865.27|23943.46|23863.46|10
1732774300000|2024-11-28 06:11:40|23944.62|23864.62|23948.4|23868.4|23948.4|23868.4|23944.15|23864.15|10
1732774310000|2024-11-28 06:11:50|23948.38|23868.38|23947.15|23867.15|23949.31|23869.31|23947.15|23867.15|10
1732774320000|2024-11-28 06:12:00|23946.65|23866.65|23945.22|23865.22|23947.01|23867.01|23945.22|23865.22|10
1732774330000|2024-11-28 06:12:10|23944.81|23864.81|23943.51|23863.51|23944.81|23864.81|23941.66|23861.66|10
1732774340000|2024-11-28 06:12:20|23943.99|23863.99|23943.24|23863.24|23943.99|23863.99|23941.82|23861.82|10
1732774350000|2024-11-28 06:12:30|23943.04|23863.04|23944.3|23864.3|23944.31|23864.31|23942.89|23862.89|10
1732774360000|2024-11-28 06:12:40|23944.75|23864.75|23943.21|23863.21|23944.91|23864.91|23943.21|23863.21|10
1732774370000|2024-11-28 06:12:50|23943.06|23863.06|23942.62|23862.62|23943.06|23863.06|23942.56|23862.56|10
1732774380000|2024-11-28 06:13:00|23942.1|23862.1|23936.54|23856.54|23942.1|23862.1|23936.54|23856.54|10
1732774390000|2024-11-28 06:13:10|23936.31|23856.31|23933.78|23853.78|23936.31|23856.31|23933.78|23853.78|10
1732774400000|2024-11-28 06:13:20|23933.04|23853.04|23937.65|23857.65|23937.65|23857.65|23933.04|23853.04|10
1732774410000|2024-11-28 06:13:30|23938.95|23858.95|23940.22|23860.22|23940.64|23860.64|23938.95|23858.95|10
1732774420000|2024-11-28 06:13:40|23940.42|23860.42|23937.56|23857.56|23940.42|23860.42|23937.56|23857.56|10
1732774430000|2024-11-28 06:13:50|23936.63|23856.63|23939.22|23859.22|23939.22|23859.22|23936.63|23856.63|10
1732774440000|2024-11-28 06:14:00|23939.3|23859.3|23937.97|23857.97|23939.88|23859.88|23937.65|23857.65|10
1732774450000|2024-11-28 06:14:10|23938.28|23858.28|23940.46|23860.46|23940.46|23860.46|23938.28|23858.28|10
1732774460000|2024-11-28 06:14:20|23940.53|23860.53|23946.72|23866.72|23946.87|23866.87|23940.53|23860.53|10
1732774470000|2024-11-28 06:14:30|23946.55|23866.55|23946.97|23866.97|23947.68|23867.68|23946.55|23866.55|8
1732774480000|2024-11-28 06:14:40|23946.15|23866.15|23946.83|23866.83|23946.84|23866.84|23945.22|23865.22|10
1732774490000|2024-11-28 06:14:50|23947.34|23867.34|23948.94|23868.94|23948.94|23868.94|23947.28|23867.28|9
1732774500000|2024-11-28 06:15:00|23949.6|23869.6|23943.7|23863.7|23950.28|23870.28|23943.46|23863.46|9
1732774510000|2024-11-28 06:15:10|23942.47|23862.47|23946.26|23866.26|23946.26|23866.26|23942.39|23862.39|10
1732774520000|2024-11-28 06:15:20|23947.59|23867.59|23954.95|23874.95|23955.55|23875.55|23947.59|23867.59|10
1732774530000|2024-11-28 06:15:30|23955.22|23875.22|23956.36|23876.36|23956.9|23876.9|23955.22|23875.22|10
1732774540000|2024-11-28 06:15:40|23956.69|23876.69|23961.16|23881.16|23961.16|23881.16|23956.36|23876.36|10
1732774550000|2024-11-28 06:15:50|23962.21|23882.21|23961.83|23881.83|23962.21|23882.21|23959.15|23879.15|10
1732774560000|2024-11-28 06:16:00|23961.98|23881.98|23963.83|23883.83|23963.83|23883.83|23961.95|23881.95|10
1732774570000|2024-11-28 06:16:10|23965.62|23885.62|23970.75|23890.75|23970.75|23890.75|23965.62|23885.62|9
1732774580000|2024-11-28 06:16:20|23971.02|23891.02|23972.66|23892.66|23972.66|23892.66|23970.64|23890.64|10
1732774590000|2024-11-28 06:16:30|23972.4|23892.4|23971.63|23891.63|23972.96|23892.96|23970.64|23890.64|10
1732774600000|2024-11-28 06:16:40|23971.72|23891.72|23973.02|23893.02|23973.09|23893.09|23971.2|23891.2|9
1732774610000|2024-11-28 06:16:50|23973.24|23893.24|23974.75|23894.75|23974.75|23894.75|23973.01|23893.01|10
1732774620000|2024-11-28 06:17:00|23975.55|23895.55|23974|23894|23975.55|23895.55|23972.89|23892.89|10
1732774630000|2024-11-28 06:17:10|23974.73|23894.73|23976.53|23896.53|23976.53|23896.53|23974.33|23894.33|10
1732774640000|2024-11-28 06:17:20|23976.23|23896.23|23975.39|23895.39|23976.28|23896.28|23975.23|23895.23|7
1732774650000|2024-11-28 06:17:30|23975.49|23895.49|23982.89|23902.89|23983.48|23903.48|23975.47|23895.47|10
1732774660000|2024-11-28 06:17:40|23982.37|23902.37|23983.37|23903.37|23984.02|23904.02|23982.05|23902.05|9
1732774670000|2024-11-28 06:17:50|23983.45|23903.45|23985.51|23905.51|23986.1|23906.1|23983.45|23903.45|10
1732774680000|2024-11-28 06:18:00|23985.35|23905.35|23988.15|23908.15|23988.15|23908.15|23985.35|23905.35|10
1732774690000|2024-11-28 06:18:10|23991.52|23911.52|23994.59|23914.59|23995.3|23915.3|23991.52|23911.52|10
1732774700000|2024-11-28 06:18:20|23994.71|23914.71|24000.92|23920.92|24000.92|23920.92|23994.65|23914.65|10
1732774710000|2024-11-28 06:18:30|24000.59|23920.59|23995.61|23915.61|24000.59|23920.59|23993.47|23913.47|10
1732774720000|2024-11-28 06:18:40|23995.64|23915.64|23994.7|23914.7|23995.78|23915.78|23994.4|23914.4|10
1732774730000|2024-11-28 06:18:50|23994.63|23914.63|23996.73|23916.73|23996.73|23916.73|23994.51|23914.51|9
1732774740000|2024-11-28 06:19:00|23997.07|23917.07|23998.68|23918.68|23998.68|23918.68|23996.56|23916.56|10
1732774750000|2024-11-28 06:19:10|23998.63|23918.63|24008.59|23928.59|24008.66|23928.66|23998.63|23918.63|9
1732774760000|2024-11-28 06:19:20|24009.06|23929.06|24010.04|23930.04|24010.04|23930.04|24008.7|23928.7|10
1732774770000|2024-11-28 06:19:30|24009.57|23929.57|24015.26|23935.26|24015.52|23935.52|24009.57|23929.57|10
1732774780000|2024-11-28 06:19:40|24015.17|23935.17|24017.57|23937.57|24017.57|23937.57|24014.94|23934.94|10
1732774790000|2024-11-28 06:19:50|24017.48|23937.48|24015.81|23935.81|24017.83|23937.83|24015.64|23935.64|10
1732774800000|2024-11-28 06:20:00|24015.07|23935.07|24016.38|23936.38|24016.38|23936.38|24013.68|23933.68|10
1732774810000|2024-11-28 06:20:10|24016.55|23936.55|24022.58|23942.58|24022.58|23942.58|24016.55|23936.55|10
1732774820000|2024-11-28 06:20:20|24022.72|23942.72|24023.06|23943.06|24023.45|23943.45|24022.18|23942.18|9
1732774830000|2024-11-28 06:20:30|24023.17|23943.17|24024.24|23944.24|24024.24|23944.24|24023.17|23943.17|10
1732774840000|2024-11-28 06:20:40|24024.27|23944.27|24024.5|23944.5|24025.22|23945.22|24024.06|23944.06|10
1732774850000|2024-11-28 06:20:50|24024.42|23944.42|24025.16|23945.16|24025.16|23945.16|24024.3|23944.3|9
1732774860000|2024-11-28 06:21:00|24024.92|23944.92|24021.99|23941.99|24024.92|23944.92|24021.99|23941.99|9
1732774870000|2024-11-28 06:21:10|24021.61|23941.61|24021.7|23941.7|24021.98|23941.98|24021.61|23941.61|10
1732774880000|2024-11-28 06:21:20|24021.72|23941.72|24021.09|23941.09|24021.72|23941.72|24021.09|23941.09|10
1732774890000|2024-11-28 06:21:30|24017.41|23937.41|24011.85|23931.85|24017.41|23937.41|24011.76|23931.76|10
1732774900000|2024-11-28 06:21:40|24011.96|23931.96|24014.16|23934.16|24014.18|23934.18|24011.96|23931.96|9
1732774910000|2024-11-28 06:21:50|24014.32|23934.32|24013.32|23933.32|24014.77|23934.77|24013.32|23933.32|10
1732774920000|2024-11-28 06:22:00|24012.7|23932.7|24007.56|23927.56|24012.7|23932.7|24007.56|23927.56|10
1732774930000|2024-11-28 06:22:10|24007.03|23927.03|24005.46|23925.46|24007.03|23927.03|24003.2|23923.2|10
1732774940000|2024-11-28 06:22:20|24005.31|23925.31|23999.82|23919.82|24005.31|23925.31|23999.79|23919.79|10
1732774950000|2024-11-28 06:22:30|23999.59|23919.59|23993.06|23913.06|23999.59|23919.59|23993.06|23913.06|10
1732774960000|2024-11-28 06:22:40|23992.89|23912.89|23982.35|23902.35|23992.89|23912.89|23982.35|23902.35|10
1732774970000|2024-11-28 06:22:50|23981.79|23901.79|23979.05|23899.05|23981.79|23901.79|23978.74|23898.74|10
1732774980000|2024-11-28 06:23:00|23978.82|23898.82|23978.41|23898.41|23979.86|23899.86|23978.19|23898.19|9
1732774990000|2024-11-28 06:23:10|23978.63|23898.63|23980.45|23900.45|23980.45|23900.45|23978.43|23898.43|9
1732775000000|2024-11-28 06:23:20|23980.67|23900.67|23981.87|23901.87|23982.3|23902.3|23980.67|23900.67|10
1732775010000|2024-11-28 06:23:30|23983|23903|23985.07|23905.07|23985.76|23905.76|23983|23903|10
1732775020000|2024-11-28 06:23:40|23986.01|23906.01|23984.96|23904.96|23986.67|23906.67|23984.64|23904.64|10
1732775030000|2024-11-28 06:23:50|23985.81|23905.81|23986.51|23906.51|23986.73|23906.73|23985.81|23905.81|10
1732775040000|2024-11-28 06:24:00|23986.72|23906.72|23986.31|23906.31|23986.78|23906.78|23986.31|23906.31|9
1732775050000|2024-11-28 06:24:10|23986.12|23906.12|23988.57|23908.57|23988.57|23908.57|23985.48|23905.48|10
1732775060000|2024-11-28 06:24:20|23989.14|23909.14|23990.77|23910.77|23991.33|23911.33|23989.14|23909.14|9
1732775070000|2024-11-28 06:24:30|23990.44|23910.44|23990.21|23910.21|23990.53|23910.53|23990.21|23910.21|10
1732775080000|2024-11-28 06:24:40|23989.98|23909.98|23989.7|23909.7|23990.02|23910.02|23989.39|23909.39|10
1732775090000|2024-11-28 06:24:50|23989.75|23909.75|23994|23914|23994.09|23914.09|23989.75|23909.75|10
1732775100000|2024-11-28 06:25:00|23994.14|23914.14|24001.61|23921.61|24001.66|23921.66|23994.14|23914.14|10
1732775110000|2024-11-28 06:25:10|23997.98|23917.98|24004.12|23924.12|24004.12|23924.12|23997.98|23917.98|10
1732775120000|2024-11-28 06:25:20|24004.5|23924.5|24003.8|23923.8|24004.5|23924.5|24001.92|23921.92|10
1732775130000|2024-11-28 06:25:30|24004.69|23924.69|24005.27|23925.27|24007.82|23927.82|24004.69|23924.69|10
1732775140000|2024-11-28 06:25:40|24004.8|23924.8|24003.82|23923.82|24004.91|23924.91|24003.7|23923.7|10
1732775150000|2024-11-28 06:25:50|24003.92|23923.92|24002.73|23922.73|24004.28|23924.28|24002.73|23922.73|10
1732775160000|2024-11-28 06:26:00|24002.62|23922.62|24002.81|23922.81|24003.68|23923.68|24002.16|23922.16|10
1732775170000|2024-11-28 06:26:10|24002.61|23922.61|24005.61|23925.61|24005.61|23925.61|24002.61|23922.61|10
1732775180000|2024-11-28 06:26:20|24005.65|23925.65|24002.69|23922.69|24005.65|23925.65|24001.92|23921.92|10
1732775190000|2024-11-28 06:26:30|24002.05|23922.05|24000.92|23920.92|24002.26|23922.26|24000.92|23920.92|10
1732775200000|2024-11-28 06:26:40|24000.55|23920.55|24000.24|23920.24|24000.55|23920.55|24000.11|23920.11|10
1732775210000|2024-11-28 06:26:50|24000.18|23920.18|23996.17|23916.17|24000.18|23920.18|23996.17|23916.17|10
1732775220000|2024-11-28 06:27:00|23996.16|23916.16|23994.57|23914.57|23996.38|23916.38|23994.57|23914.57|10
1732775230000|2024-11-28 06:27:10|23994.52|23914.52|23997.33|23917.33|23997.33|23917.33|23994.52|23914.52|10
1732775240000|2024-11-28 06:27:20|23999.68|23919.68|24000.01|23920.01|24001.1|23921.1|23999.68|23919.68|10
1732775250000|2024-11-28 06:27:30|23999.91|23919.91|24004.14|23924.14|24004.14|23924.14|23999.91|23919.91|10
1732775260000|2024-11-28 06:27:40|24004.28|23924.28|24005.51|23925.51|24005.73|23925.73|24004.28|23924.28|9
1732775270000|2024-11-28 06:27:50|24005.59|23925.59|24005.62|23925.62|24005.77|23925.77|24003.17|23923.17|10
1732775280000|2024-11-28 06:28:00|24005.81|23925.81|24003.28|23923.28|24005.81|23925.81|24003.23|23923.23|10
1732775290000|2024-11-28 06:28:10|24004.29|23924.29|24006.05|23926.05|24006.08|23926.08|24004.29|23924.29|9
1732775300000|2024-11-28 06:28:20|24005.56|23925.56|24006.88|23926.88|24006.88|23926.88|24004.62|23924.62|10
1732775310000|2024-11-28 06:28:30|24006.02|23926.02|24008.43|23928.43|24008.43|23928.43|24005.79|23925.79|10
1732775320000|2024-11-28 06:28:40|24008.71|23928.71|24012.6|23932.6|24012.6|23932.6|24008.71|23928.71|10
1732775330000|2024-11-28 06:28:50|24012.59|23932.59|24015.21|23935.21|24015.21|23935.21|24012.59|23932.59|10
1732775340000|2024-11-28 06:29:00|24015.76|23935.76|24014.98|23934.98|24015.8|23935.8|24014.98|23934.98|9
1732775350000|2024-11-28 06:29:10|24014.88|23934.88|24014.94|23934.94|24015.37|23935.37|24014.75|23934.75|10
1732775360000|2024-11-28 06:29:20|24015.09|23935.09|24014.21|23934.21|24015.09|23935.09|24013.97|23933.97|9
1732775370000|2024-11-28 06:29:30|24014.12|23934.12|24014.23|23934.23|24014.37|23934.37|24014.1|23934.1|10
1732775380000|2024-11-28 06:29:40|24013.69|23933.69|24014.41|23934.41|24014.41|23934.41|24013.69|23933.69|10
1732775390000|2024-11-28 06:29:50|24014.38|23934.38|24017.69|23937.69|24017.69|23937.69|24014.38|23934.38|10
1732775400000|2024-11-28 06:30:00|24017.96|23937.96|24017.96|23937.96|24018.78|23938.78|24017.35|23937.35|10
1732775410000|2024-11-28 06:30:10|24017.41|23937.41|24026.06|23946.06|24026.06|23946.06|24017.33|23937.33|10
1732775420000|2024-11-28 06:30:20|24027.68|23947.68|24029.25|23949.25|24029.39|23949.39|24027.68|23947.68|10
1732775430000|2024-11-28 06:30:30|24029.5|23949.5|24031.58|23951.58|24032.52|23952.52|24029.5|23949.5|10
1732775440000|2024-11-28 06:30:40|24031.99|23951.99|24035.27|23955.27|24035.27|23955.27|24031.96|23951.96|9
1732775450000|2024-11-28 06:30:50|24035.12|23955.12|24038.63|23958.63|24038.63|23958.63|24035.12|23955.12|10
1732775460000|2024-11-28 06:31:00|24038.72|23958.72|24036.63|23956.63|24039.23|23959.23|24036.52|23956.52|10
1732775470000|2024-11-28 06:31:10|24036.77|23956.77|24032.33|23952.33|24038.39|23958.39|24032.33|23952.33|10
1732775480000|2024-11-28 06:31:20|24032.59|23952.59|24034.23|23954.23|24034.23|23954.23|24032.59|23952.59|10
1732775490000|2024-11-28 06:31:30|24032.18|23952.18|24029.53|23949.53|24032.43|23952.43|24029.53|23949.53|10
1732775500000|2024-11-28 06:31:40|24027.48|23947.48|24021.38|23941.38|24027.48|23947.48|24021.31|23941.31|9
1732775510000|2024-11-28 06:31:50|24020.91|23940.91|24019.97|23939.97|24020.94|23940.94|24019.66|23939.66|10
1732775520000|2024-11-28 06:32:00|24019.69|23939.69|24013.85|23933.85|24021.07|23941.07|24013.85|23933.85|10
1732775530000|2024-11-28 06:32:10|24013.48|23933.48|24012.25|23932.25|24013.48|23933.48|24010.36|23930.36|10
1732775540000|2024-11-28 06:32:20|24011.59|23931.59|24008.06|23928.06|24011.59|23931.59|24007.75|23927.75|10
1732775550000|2024-11-28 06:32:30|24009.33|23929.33|24012.22|23932.22|24012.22|23932.22|24008.2|23928.2|10
1732775560000|2024-11-28 06:32:40|24012.19|23932.19|24015.25|23935.25|24015.49|23935.49|24012.19|23932.19|10
1732775570000|2024-11-28 06:32:50|24015|23935|24011.74|23931.74|24015|23935|24011.74|23931.74|9
1732775580000|2024-11-28 06:33:00|24011.4|23931.4|24013.8|23933.8|24015.63|23935.63|24010.73|23930.73|10
1732775590000|2024-11-28 06:33:10|24013.57|23933.57|24015.56|23935.56|24016.28|23936.28|24013.24|23933.24|10
1732775600000|2024-11-28 06:33:20|24015.11|23935.11|24012.45|23932.45|24015.11|23935.11|24012.45|23932.45|10
1732775610000|2024-11-28 06:33:30|24012.33|23932.33|24018.33|23938.33|24018.39|23938.39|24011.97|23931.97|10
1732775620000|2024-11-28 06:33:40|24018.31|23938.31|24018.79|23938.79|24019.05|23939.05|24018.31|23938.31|10
1732775630000|2024-11-28 06:33:50|24018.89|23938.89|24021.21|23941.21|24021.52|23941.52|24018.89|23938.89|10
1732775640000|2024-11-28 06:34:00|24021.12|23941.12|24018.66|23938.66|24021.12|23941.12|24018.12|23938.12|10
1732775650000|2024-11-28 06:34:10|24018.8|23938.8|24021.85|23941.85|24021.85|23941.85|24018.8|23938.8|10
1732775660000|2024-11-28 06:34:20|24021.86|23941.86|24026.69|23946.69|24026.69|23946.69|24021.86|23941.86|10
1732775670000|2024-11-28 06:34:30|24026.02|23946.02|24029.77|23949.77|24030.19|23950.19|24026.02|23946.02|10
1732775680000|2024-11-28 06:34:40|24029.43|23949.43|24030.85|23950.85|24030.95|23950.95|24029.37|23949.37|9
1732775690000|2024-11-28 06:34:50|24030.7|23950.7|24033.32|23953.32|24033.32|23953.32|24030.7|23950.7|10
1732775700000|2024-11-28 06:35:00|24033.52|23953.52|24046.05|23966.05|24046.05|23966.05|24033.52|23953.52|10
1732775710000|2024-11-28 06:35:10|24045.75|23965.75|24048.04|23968.04|24048.22|23968.22|24045.75|23965.75|10
1732775720000|2024-11-28 06:35:20|24048.09|23968.09|24052.68|23972.68|24052.68|23972.68|24048.05|23968.05|10
1732775730000|2024-11-28 06:35:30|24056.65|23976.65|24060.25|23980.25|24060.25|23980.25|24056.65|23976.65|10
1732775740000|2024-11-28 06:35:40|24060.48|23980.48|24062.25|23982.25|24062.57|23982.57|24060.38|23980.38|10
1732775750000|2024-11-28 06:35:50|24061.95|23981.95|24060.58|23980.58|24061.95|23981.95|24058.9|23978.9|10
1732775760000|2024-11-28 06:36:00|24067.79|23987.79|24067.83|23987.83|24067.83|23987.83|24066.41|23986.41|10
1732775770000|2024-11-28 06:36:10|24068.36|23988.36|24081.75|24001.75|24081.75|24001.75|24067.93|23987.93|10
1732775780000|2024-11-28 06:36:20|24084.36|24004.36|24089.2|24009.2|24089.2|24009.2|24084.36|24004.36|10
1732775790000|2024-11-28 06:36:30|24088.82|24008.82|24092.58|24012.58|24092.58|24012.58|24088.45|24008.45|10
1732775800000|2024-11-28 06:36:40|24094.86|24014.86|24102.02|24022.02|24102.02|24022.02|24094.86|24014.86|10
1732775810000|2024-11-28 06:36:50|24102.01|24022.01|24101.82|24021.82|24103.14|24023.14|24100.93|24020.93|10
1732775820000|2024-11-28 06:37:00|24103.04|24023.04|24104.22|24024.22|24104.22|24024.22|24101.1|24021.1|10
1732775830000|2024-11-28 06:37:10|24104.38|24024.38|24100.03|24020.03|24104.38|24024.38|24100.03|24020.03|10
1732775840000|2024-11-28 06:37:20|24093.67|24013.67|24091.02|24011.02|24094.39|24014.39|24091.02|24011.02|10
1732775850000|2024-11-28 06:37:30|24091.61|24011.61|24092.26|24012.26|24093.2|24013.2|24091.61|24011.61|10
1732775860000|2024-11-28 06:37:40|24092.35|24012.35|24088.2|24008.2|24092.35|24012.35|24088.07|24008.07|10
1732775870000|2024-11-28 06:37:50|24087.85|24007.85|24087.19|24007.19|24087.85|24007.85|24085.81|24005.81|10
1732775880000|2024-11-28 06:38:00|24087.3|24007.3|24084.6|24004.6|24087.57|24007.57|24084.6|24004.6|10
1732775890000|2024-11-28 06:38:10|24084.14|24004.14|24082.23|24002.23|24084.14|24004.14|24082.05|24002.05|9
1732775900000|2024-11-28 06:38:20|24081.24|24001.24|24082.34|24002.34|24082.74|24002.74|24080.88|24000.88|9
1732775910000|2024-11-28 06:38:30|24083.01|24003.01|24084.65|24004.65|24084.86|24004.86|24083.01|24003.01|9
1732775920000|2024-11-28 06:38:40|24083.75|24003.75|24084.08|24004.08|24084.08|24004.08|24083.22|24003.22|8
1732775930000|2024-11-28 06:38:50|24084.02|24004.02|24088.79|24008.79|24088.79|24008.79|24084.02|24004.02|9
1732775940000|2024-11-28 06:39:00|24087.87|24007.87|24091|24011|24091.15|24011.15|24087.87|24007.87|10
1732775950000|2024-11-28 06:39:10|24090.81|24010.81|24091.87|24011.87|24092.3|24012.3|24090.81|24010.81|10
1732775960000|2024-11-28 06:39:20|24091.51|24011.51|24088.02|24008.02|24092.29|24012.29|24088.02|24008.02|10
1732775970000|2024-11-28 06:39:30|24087.32|24007.32|24085.75|24005.75|24087.32|24007.32|24085.39|24005.39|10
1732775980000|2024-11-28 06:39:40|24085.97|24005.97|24084.65|24004.65|24085.97|24005.97|24083.45|24003.45|10
1732775990000|2024-11-28 06:39:50|24084.54|24004.54|24084.37|24004.37|24084.55|24004.55|24084.34|24004.34|10
1732776000000|2024-11-28 06:40:00|24084.16|24004.16|24082.25|24002.25|24084.16|24004.16|24082.16|24002.16|10
1732776010000|2024-11-28 06:40:10|24082.09|24002.09|24076.39|23996.39|24082.09|24002.09|24075.91|23995.91|10
1732776020000|2024-11-28 06:40:20|24075.95|23995.95|24074.91|23994.91|24075.95|23995.95|24074.52|23994.52|10
1732776030000|2024-11-28 06:40:30|24074.59|23994.59|24074.42|23994.42|24074.91|23994.91|24073.6|23993.6|10
1732776040000|2024-11-28 06:40:40|24074.47|23994.47|24073.9|23993.9|24074.59|23994.59|24073.9|23993.9|10
1732776050000|2024-11-28 06:40:50|24072.37|23992.37|24070.58|23990.58|24072.37|23992.37|24070.58|23990.58|9
1732776060000|2024-11-28 06:41:00|24069.95|23989.95|24073.33|23993.33|24074.24|23994.24|24069.3|23989.3|10
1732776070000|2024-11-28 06:41:10|24073.39|23993.39|24073.98|23993.98|24074.33|23994.33|24073.38|23993.38|10
1732776080000|2024-11-28 06:41:20|24075.17|23995.17|24073.61|23993.61|24075.43|23995.43|24073.11|23993.11|10
1732776090000|2024-11-28 06:41:30|24073.33|23993.33|24072.89|23992.89|24073.33|23993.33|24072.73|23992.73|10
1732776100000|2024-11-28 06:41:40|24072.85|23992.85|24074.75|23994.75|24074.9|23994.9|24071.43|23991.43|10
1732776110000|2024-11-28 06:41:50|24074.54|23994.54|24076.6|23996.6|24076.6|23996.6|24074.04|23994.04|10
1732776120000|2024-11-28 06:42:00|24076.51|23996.51|24079.07|23999.07|24079.64|23999.64|24076.29|23996.29|10
1732776130000|2024-11-28 06:42:10|24079.6|23999.6|24078.51|23998.51|24081.16|24001.16|24078.51|23998.51|10
1732776140000|2024-11-28 06:42:20|24077.86|23997.86|24076.19|23996.19|24077.86|23997.86|24075.87|23995.87|10
1732776150000|2024-11-28 06:42:30|24076.37|23996.37|24077.2|23997.2|24077.2|23997.2|24076.37|23996.37|9
1732776160000|2024-11-28 06:42:40|24077.98|23997.98|24077.93|23997.93|24079.03|23999.03|24077.93|23997.93|9
1732776170000|2024-11-28 06:42:50|24077.67|23997.67|24076.45|23996.45|24077.67|23997.67|24075.88|23995.88|10
1732776180000|2024-11-28 06:43:00|24076.91|23996.91|24076.05|23996.05|24076.96|23996.96|24076|23996|10
1732776190000|2024-11-28 06:43:10|24075.88|23995.88|24078.37|23998.37|24078.37|23998.37|24075.86|23995.86|9
1732776200000|2024-11-28 06:43:20|24078.98|23998.98|24085.55|24005.55|24085.61|24005.61|24078.98|23998.98|10
1732776210000|2024-11-28 06:43:30|24085.84|24005.84|24084.23|24004.23|24087.06|24007.06|24083.98|24003.98|10
1732776220000|2024-11-28 06:43:40|24083.75|24003.75|24080.74|24000.74|24083.75|24003.75|24080.74|24000.74|10
1732776230000|2024-11-28 06:43:50|24080.45|24000.45|24081.3|24001.3|24081.3|24001.3|24080.38|24000.38|10
1732776240000|2024-11-28 06:44:00|24081.73|24001.73|24081.79|24001.79|24082.54|24002.54|24081.29|24001.29|9
1732776250000|2024-11-28 06:44:10|24082.93|24002.93|24084.4|24004.4|24084.54|24004.54|24082.93|24002.93|10
1732776260000|2024-11-28 06:44:20|24089.89|24009.89|24091.14|24011.14|24091.29|24011.29|24089.89|24009.89|10
1732776270000|2024-11-28 06:44:30|24091.86|24011.86|24099.71|24019.71|24099.71|24019.71|24091.4|24011.4|10
1732776280000|2024-11-28 06:44:40|24100.71|24020.71|24103.25|24023.25|24103.25|24023.25|24100.71|24020.71|10
1732776290000|2024-11-28 06:44:50|24103.31|24023.31|24102.66|24022.66|24104|24024|24102.53|24022.53|10
1732776300000|2024-11-28 06:45:00|24102.64|24022.64|24101.72|24021.72|24102.64|24022.64|24100.58|24020.58|9
1732776310000|2024-11-28 06:45:10|24102.01|24022.01|24102.42|24022.42|24102.73|24022.73|24101.27|24021.27|10
1732776320000|2024-11-28 06:45:20|24102.41|24022.41|24100.25|24020.25|24102.41|24022.41|24098.49|24018.49|10
1732776330000|2024-11-28 06:45:30|24100.28|24020.28|24099.64|24019.64|24100.58|24020.58|24099.52|24019.52|10
1732776340000|2024-11-28 06:45:40|24099.53|24019.53|24100.99|24020.99|24100.99|24020.99|24097.79|24017.79|10
1732776350000|2024-11-28 06:45:50|24100.95|24020.95|24101.08|24021.08|24101.42|24021.42|24100.95|24020.95|10
1732776360000|2024-11-28 06:46:00|24100.95|24020.95|24098.83|24018.83|24100.95|24020.95|24098.71|24018.71|10
1732776370000|2024-11-28 06:46:10|24099.06|24019.06|24103.24|24023.24|24103.24|24023.24|24098.75|24018.75|10
1732776380000|2024-11-28 06:46:20|24105.85|24025.85|24111|24031|24111|24031|24105.85|24025.85|10
1732776390000|2024-11-28 06:46:30|24112.76|24032.76|24114.19|24034.19|24114.59|24034.59|24112.76|24032.76|10
1732776400000|2024-11-28 06:46:40|24114.31|24034.31|24115.02|24035.02|24115.02|24035.02|24113.9|24033.9|9
1732776410000|2024-11-28 06:46:50|24115.78|24035.78|24115.88|24035.88|24116.88|24036.88|24115.78|24035.78|10
1732776420000|2024-11-28 06:47:00|24115.93|24035.93|24118.62|24038.62|24118.62|24038.62|24115.22|24035.22|10
1732776430000|2024-11-28 06:47:10|24118.9|24038.9|24117.69|24037.69|24122.49|24042.49|24117.69|24037.69|10
1732776440000|2024-11-28 06:47:20|24116.92|24036.92|24112.4|24032.4|24116.92|24036.92|24112.2|24032.2|10
1732776450000|2024-11-28 06:47:30|24111.92|24031.92|24113.49|24033.49|24113.49|24033.49|24111.57|24031.57|10
1732776460000|2024-11-28 06:47:40|24113.64|24033.64|24112.67|24032.67|24113.64|24033.64|24112.63|24032.63|10
1732776470000|2024-11-28 06:47:50|24112.71|24032.71|24116.16|24036.16|24116.16|24036.16|24112.63|24032.63|10
1732776480000|2024-11-28 06:48:00|24115.84|24035.84|24111.99|24031.99|24116.01|24036.01|24111.72|24031.72|10
1732776490000|2024-11-28 06:48:10|24111.58|24031.58|24117.16|24037.16|24117.16|24037.16|24111.58|24031.58|10
1732776500000|2024-11-28 06:48:20|24117.45|24037.45|24121.24|24041.24|24121.24|24041.24|24117.45|24037.45|10
1732776510000|2024-11-28 06:48:30|24121.39|24041.39|24122.11|24042.11|24122.13|24042.13|24121.22|24041.22|10
1732776520000|2024-11-28 06:48:40|24122.18|24042.18|24123.87|24043.87|24123.87|24043.87|24121.57|24041.57|9
1732776530000|2024-11-28 06:48:50|24123.89|24043.89|24126.29|24046.29|24126.31|24046.31|24123.79|24043.79|9
1732776540000|2024-11-28 06:49:00|24126.57|24046.57|24127.29|24047.29|24127.29|24047.29|24126.38|24046.38|10
1732776550000|2024-11-28 06:49:10|24127.07|24047.07|24133.26|24053.26|24133.26|24053.26|24127.07|24047.07|10
1732776560000|2024-11-28 06:49:20|24133.56|24053.56|24130.51|24050.51|24133.57|24053.57|24130.51|24050.51|10
1732776570000|2024-11-28 06:49:30|24129.93|24049.93|24126.53|24046.53|24129.93|24049.93|24126.37|24046.37|10
1732776580000|2024-11-28 06:49:40|24126.46|24046.46|24127.22|24047.22|24127.57|24047.57|24126.46|24046.46|9
1732776590000|2024-11-28 06:49:50|24127.14|24047.14|24126.84|24046.84|24127.14|24047.14|24125.12|24045.12|10
1732776600000|2024-11-28 06:50:00|24127.02|24047.02|24128.28|24048.28|24128.48|24048.48|24125.22|24045.22|10
1732776610000|2024-11-28 06:50:10|24127.31|24047.31|24131.73|24051.73|24131.73|24051.73|24126.88|24046.88|10
1732776620000|2024-11-28 06:50:20|24131.89|24051.89|24129.04|24049.04|24132.46|24052.46|24129.04|24049.04|10
1732776630000|2024-11-28 06:50:30|24128.55|24048.55|24125.44|24045.44|24128.55|24048.55|24125.44|24045.44|10
1732776640000|2024-11-28 06:50:40|24125.21|24045.21|24127|24047|24127.15|24047.15|24125.21|24045.21|10
1732776650000|2024-11-28 06:50:50|24126.83|24046.83|24126|24046|24126.83|24046.83|24125.99|24045.99|10
1732776660000|2024-11-28 06:51:00|24127.22|24047.22|24123.17|24043.17|24127.22|24047.22|24123.1|24043.1|10
1732776670000|2024-11-28 06:51:10|24123.1|24043.1|24127.89|24047.89|24128.1|24048.1|24122.98|24042.98|10
1732776680000|2024-11-28 06:51:20|24127.24|24047.24|24128.44|24048.44|24128.44|24048.44|24127.24|24047.24|10
1732776690000|2024-11-28 06:51:30|24128.4|24048.4|24124.85|24044.85|24129.56|24049.56|24124.85|24044.85|10
1732776700000|2024-11-28 06:51:40|24125.12|24045.12|24123.62|24043.62|24125.12|24045.12|24122.53|24042.53|10
1732776710000|2024-11-28 06:51:50|24123.68|24043.68|24121.61|24041.61|24123.81|24043.81|24121.61|24041.61|10
1732776720000|2024-11-28 06:52:00|24121.34|24041.34|24118.05|24038.05|24121.34|24041.34|24118.05|24038.05|10
1732776730000|2024-11-28 06:52:10|24117.18|24037.18|24115.49|24035.49|24117.18|24037.18|24115.09|24035.09|10
1732776740000|2024-11-28 06:52:20|24115.85|24035.85|24116.06|24036.06|24116.4|24036.4|24115.15|24035.15|10
1732776750000|2024-11-28 06:52:30|24116.32|24036.32|24120.3|24040.3|24120.3|24040.3|24116.32|24036.32|10
1732776760000|2024-11-28 06:52:40|24119.95|24039.95|24121.45|24041.45|24121.45|24041.45|24119.8|24039.8|9
1732776770000|2024-11-28 06:52:50|24121.55|24041.55|24127.1|24047.1|24128.04|24048.04|24121.55|24041.55|10
1732776780000|2024-11-28 06:53:00|24126.86|24046.86|24132.87|24052.87|24134.63|24054.63|24126.86|24046.86|10
1732776790000|2024-11-28 06:53:10|24132.47|24052.47|24130.59|24050.59|24132.47|24052.47|24130.59|24050.59|9
1732776800000|2024-11-28 06:53:20|24130.69|24050.69|24129.53|24049.53|24131.92|24051.92|24129.53|24049.53|10
1732776810000|2024-11-28 06:53:30|24130.84|24050.84|24130.84|24050.84|24131.26|24051.26|24130.11|24050.11|10
1732776820000|2024-11-28 06:53:40|24131.02|24051.02|24127.93|24047.93|24131.02|24051.02|24127.89|24047.89|10
1732776830000|2024-11-28 06:53:50|24127.84|24047.84|24120.93|24040.93|24127.84|24047.84|24120.93|24040.93|10
1732776840000|2024-11-28 06:54:00|24120.11|24040.11|24111.57|24031.57|24120.11|24040.11|24111.57|24031.57|10
1732776850000|2024-11-28 06:54:10|24111.13|24031.13|24103.96|24023.96|24111.13|24031.13|24103.96|24023.96|10
1732776860000|2024-11-28 06:54:20|24101.61|24021.61|24098.27|24018.27|24101.66|24021.66|24098.27|24018.27|10
1732776870000|2024-11-28 06:54:30|24098.25|24018.25|24095.37|24015.37|24098.25|24018.25|24095.37|24015.37|10
1732776880000|2024-11-28 06:54:40|24095.45|24015.45|24093.85|24013.85|24095.58|24015.58|24093.85|24013.85|10
1732776890000|2024-11-28 06:54:50|24093.62|24013.62|24094.91|24014.91|24094.91|24014.91|24093.28|24013.28|10
1732776900000|2024-11-28 06:55:00|24095.06|24015.06|24091.07|24011.07|24095.06|24015.06|24090.47|24010.47|10
1732776910000|2024-11-28 06:55:10|24091.47|24011.47|24096.41|24016.41|24096.41|24016.41|24091.47|24011.47|10
1732776920000|2024-11-28 06:55:20|24096.4|24016.4|24099.34|24019.34|24099.34|24019.34|24096.29|24016.29|10
1732776930000|2024-11-28 06:55:30|24099.82|24019.82|24099.95|24019.95|24101.23|24021.23|24099.8|24019.8|10
1732776940000|2024-11-28 06:55:40|24099.56|24019.56|24096.77|24016.77|24099.56|24019.56|24096.77|24016.77|10
1732776950000|2024-11-28 06:55:50|24096.65|24016.65|24097.2|24017.2|24098.31|24018.31|24096.65|24016.65|10
1732776960000|2024-11-28 06:56:00|24096.94|24016.94|24097.04|24017.04|24097.14|24017.14|24096.25|24016.25|10
1732776970000|2024-11-28 06:56:10|24096.76|24016.76|24094.31|24014.31|24096.76|24016.76|24094.31|24014.31|10
1732776980000|2024-11-28 06:56:20|24094.58|24014.58|24096.27|24016.27|24096.52|24016.52|24094.58|24014.58|10
1732776990000|2024-11-28 06:56:30|24096.26|24016.26|24095.9|24015.9|24096.78|24016.78|24095.9|24015.9|10
1732777000000|2024-11-28 06:56:40|24095.58|24015.58|24095.29|24015.29|24095.58|24015.58|24095.22|24015.22|10
1732777010000|2024-11-28 06:56:50|24094.86|24014.86|24095.06|24015.06|24095.06|24015.06|24093.81|24013.81|10
1732777020000|2024-11-28 06:57:00|24095.21|24015.21|24096.65|24016.65|24096.84|24016.84|24095.21|24015.21|10
1732777030000|2024-11-28 06:57:10|24096.57|24016.57|24096.54|24016.54|24096.72|24016.72|24096.03|24016.03|9
1732777040000|2024-11-28 06:57:20|24096.31|24016.31|24092.49|24012.49|24096.36|24016.36|24092.49|24012.49|10
1732777050000|2024-11-28 06:57:30|24091.93|24011.93|24088.56|24008.56|24091.93|24011.93|24088.56|24008.56|10
1732777060000|2024-11-28 06:57:40|24088.5|24008.5|24083.18|24003.18|24088.5|24008.5|24083.18|24003.18|10
1732777070000|2024-11-28 06:57:50|24082.97|24002.97|24078.57|23998.57|24082.97|24002.97|24078.57|23998.57|10
1732777080000|2024-11-28 06:58:00|24077.97|23997.97|24075.81|23995.81|24078.29|23998.29|24075.57|23995.57|10
1732777090000|2024-11-28 06:58:10|24075.77|23995.77|24072.04|23992.04|24075.77|23995.77|24072.04|23992.04|10
1732777100000|2024-11-28 06:58:20|24071.93|23991.93|24072.21|23992.21|24072.21|23992.21|24071.11|23991.11|9
1732777110000|2024-11-28 06:58:30|24072.67|23992.67|24074.08|23994.08|24074.17|23994.17|24072.67|23992.67|10
1732777120000|2024-11-28 06:58:40|24074.05|23994.05|24075.51|23995.51|24075.51|23995.51|24074.05|23994.05|10
1732777130000|2024-11-28 06:58:50|24075.59|23995.59|24074.88|23994.88|24075.59|23995.59|24074.18|23994.18|8
1732777140000|2024-11-28 06:59:00|24075.04|23995.04|24075.03|23995.03|24075.85|23995.85|24075.03|23995.03|9
1732777150000|2024-11-28 06:59:10|24074.59|23994.59|24075.65|23995.65|24075.65|23995.65|24074.39|23994.39|10
1732777160000|2024-11-28 06:59:20|24075.75|23995.75|24075.47|23995.47|24075.77|23995.77|24075.41|23995.41|8
1732777170000|2024-11-28 06:59:30|24075.32|23995.32|24076.07|23996.07|24076.1|23996.1|24075.32|23995.32|10
1732777180000|2024-11-28 06:59:40|24076.11|23996.11|24077.62|23997.62|24078.14|23998.14|24076.02|23996.02|10
1732777190000|2024-11-28 06:59:50|24077.66|23997.66|24079.38|23999.38|24079.38|23999.38|24077.03|23997.03|10
1732777200000|2024-11-28 07:00:00|24079.97|23999.97|24081.52|24001.52|24081.52|24001.52|24079.55|23999.55|10
1732777210000|2024-11-28 07:00:10|24081.64|24001.64|24077.92|23997.92|24081.64|24001.64|24077.92|23997.92|10
1732777220000|2024-11-28 07:00:20|24077.36|23997.36|24087.06|24007.06|24087.27|24007.27|24077.26|23997.26|10
1732777230000|2024-11-28 07:00:30|24086.92|24006.92|24088.22|24008.22|24088.22|24008.22|24086.78|24006.78|9
1732777240000|2024-11-28 07:00:40|24088.4|24008.4|24088.96|24008.96|24089.24|24009.24|24088.36|24008.36|9
1732777250000|2024-11-28 07:00:50|24089.06|24009.06|24087.03|24007.03|24089.06|24009.06|24087.03|24007.03|9
1732777260000|2024-11-28 07:01:00|24087.02|24007.02|24078.23|23998.23|24087.02|24007.02|24077.87|23997.87|10
1732777270000|2024-11-28 07:01:10|24078.59|23998.59|24079.91|23999.91|24080.27|24000.27|24078.59|23998.59|10
1732777280000|2024-11-28 07:01:20|24080.07|24000.07|24080.83|24000.83|24081.06|24001.06|24079.8|23999.8|10
1732777290000|2024-11-28 07:01:30|24081.05|24001.05|24083.07|24003.07|24083.07|24003.07|24081.03|24001.03|10
1732777300000|2024-11-28 07:01:40|24083.14|24003.14|24082.58|24002.58|24083.48|24003.48|24082.11|24002.11|10
1732777310000|2024-11-28 07:01:50|24082.09|24002.09|24072.43|23992.43|24082.09|24002.09|24072.43|23992.43|10
1732777320000|2024-11-28 07:02:00|24071.71|23991.71|24068.25|23988.25|24071.71|23991.71|24068.25|23988.25|10
1732777330000|2024-11-28 07:02:10|24067.7|23987.7|24067.04|23987.04|24068.61|23988.61|24066.25|23986.25|10
1732777340000|2024-11-28 07:02:20|24067.41|23987.41|24068.43|23988.43|24068.43|23988.43|24066.86|23986.86|10
1732777350000|2024-11-28 07:02:30|24068.38|23988.38|24068.77|23988.77|24068.85|23988.85|24068.26|23988.26|10
1732777360000|2024-11-28 07:02:40|24068.66|23988.66|24063.06|23983.06|24068.66|23988.66|24062.76|23982.76|10
1732777370000|2024-11-28 07:02:50|24062.4|23982.4|24061.49|23981.49|24062.4|23982.4|24061.49|23981.49|10
1732777380000|2024-11-28 07:03:00|24061.23|23981.23|24058.21|23978.21|24061.23|23981.23|24058.21|23978.21|10
1732777390000|2024-11-28 07:03:10|24057|23977|24048.92|23968.92|24057|23977|24048.92|23968.92|10
1732777400000|2024-11-28 07:03:20|24047.75|23967.75|24049.23|23969.23|24050.36|23970.36|24047.4|23967.4|10
1732777410000|2024-11-28 07:03:30|24050.96|23970.96|24051.73|23971.73|24051.73|23971.73|24050.87|23970.87|10
1732777420000|2024-11-28 07:03:40|24053.91|23973.91|24057.26|23977.26|24057.42|23977.42|24053.91|23973.91|10
1732777430000|2024-11-28 07:03:50|24057.27|23977.27|24059.44|23979.44|24059.66|23979.66|24056.63|23976.63|10
1732777440000|2024-11-28 07:04:00|24058|23978|24056.87|23976.87|24058|23978|24056.5|23976.5|9
1732777450000|2024-11-28 07:04:10|24057.25|23977.25|24059.92|23979.92|24060.94|23980.94|24057.25|23977.25|10
1732777460000|2024-11-28 07:04:20|24060.05|23980.05|24061.78|23981.78|24061.96|23981.96|24060.05|23980.05|10
1732777470000|2024-11-28 07:04:30|24061.87|23981.87|24062.46|23982.46|24062.74|23982.74|24061.87|23981.87|10
1732777480000|2024-11-28 07:04:40|24062.59|23982.59|24062.88|23982.88|24062.88|23982.88|24062.54|23982.54|10
1732777490000|2024-11-28 07:04:50|24062.98|23982.98|24066.43|23986.43|24066.43|23986.43|24062.98|23982.98|10
1732777500000|2024-11-28 07:05:00|24066.54|23986.54|24068.38|23988.38|24068.38|23988.38|24066.26|23986.26|8
1732777510000|2024-11-28 07:05:10|24068.82|23988.82|24067.91|23987.91|24068.88|23988.88|24067.91|23987.91|9
1732777520000|2024-11-28 07:05:20|24067.72|23987.72|24065.31|23985.31|24067.75|23987.75|24064.19|23984.19|10
1732777530000|2024-11-28 07:05:30|24066.11|23986.11|24069|23989|24069|23989|24066.11|23986.11|10
1732777540000|2024-11-28 07:05:40|24069.16|23989.16|24069.93|23989.93|24069.93|23989.93|24069.16|23989.16|9
1732777550000|2024-11-28 07:05:50|24069.72|23989.72|24069.29|23989.29|24069.94|23989.94|24068.9|23988.9|10
1732777560000|2024-11-28 07:06:00|24069.24|23989.24|24074.36|23994.36|24074.36|23994.36|24068.96|23988.96|10
1732777570000|2024-11-28 07:06:10|24074.73|23994.73|24076.52|23996.52|24076.52|23996.52|24074.73|23994.73|9
1732777580000|2024-11-28 07:06:20|24076.25|23996.25|24078.49|23998.49|24078.5|23998.5|24075.72|23995.72|10
1732777590000|2024-11-28 07:06:30|24078.47|23998.47|24080.47|24000.47|24080.58|24000.58|24078.47|23998.47|10
1732777600000|2024-11-28 07:06:40|24080.7|24000.7|24080.35|24000.35|24080.79|24000.79|24080.05|24000.05|10
1732777610000|2024-11-28 07:06:50|24080.18|24000.18|24086.4|24006.4|24086.4|24006.4|24079.99|23999.99|10
1732777620000|2024-11-28 07:07:00|24086.89|24006.89|24092.74|24012.74|24092.74|24012.74|24086.89|24006.89|10
1732777630000|2024-11-28 07:07:10|24092.5|24012.5|24089.64|24009.64|24092.66|24012.66|24089.64|24009.64|10
1732777640000|2024-11-28 07:07:20|24088.96|24008.96|24090.63|24010.63|24090.64|24010.64|24088.36|24008.36|10
1732777650000|2024-11-28 07:07:30|24090.62|24010.62|24096.3|24016.3|24096.3|24016.3|24090.26|24010.26|10
1732777660000|2024-11-28 07:07:40|24096.79|24016.79|24102.52|24022.52|24102.52|24022.52|24096.79|24016.79|10
1732777670000|2024-11-28 07:07:50|24104.4|24024.4|24108.58|24028.58|24108.58|24028.58|24104.4|24024.4|10
1732777680000|2024-11-28 07:08:00|24108.8|24028.8|24108.79|24028.79|24108.8|24028.8|24108.46|24028.46|10
1732777690000|2024-11-28 07:08:10|24108.58|24028.58|24109.7|24029.7|24110.1|24030.1|24108.26|24028.26|9
1732777700000|2024-11-28 07:08:20|24109.96|24029.96|24115.24|24035.24|24115.24|24035.24|24109.96|24029.96|10
1732777710000|2024-11-28 07:08:30|24117.45|24037.45|24131.66|24051.66|24131.66|24051.66|24117.45|24037.45|10
1732777720000|2024-11-28 07:08:40|24131.82|24051.82|24133.72|24053.72|24133.72|24053.72|24131.82|24051.82|10
1732777730000|2024-11-28 07:08:50|24133.8|24053.8|24134.14|24054.14|24134.14|24054.14|24132.83|24052.83|10
1732777740000|2024-11-28 07:09:00|24134.34|24054.34|24134.57|24054.57|24134.57|24054.57|24133.17|24053.17|9
1732777750000|2024-11-28 07:09:10|24135.14|24055.14|24133.3|24053.3|24135.16|24055.16|24133.3|24053.3|10
1732777760000|2024-11-28 07:09:20|24132.62|24052.62|24125.53|24045.53|24132.62|24052.62|24124.62|24044.62|10
1732777770000|2024-11-28 07:09:30|24125.57|24045.57|24125.08|24045.08|24126.52|24046.52|24125.08|24045.08|10
1732777780000|2024-11-28 07:09:40|24126.59|24046.59|24129.11|24049.11|24130.15|24050.15|24125.89|24045.89|10
1732777790000|2024-11-28 07:09:50|24129.05|24049.05|24129.86|24049.86|24130.17|24050.17|24129.05|24049.05|10
1732777800000|2024-11-28 07:10:00|24130.07|24050.07|24137.75|24057.75|24137.83|24057.83|24130.07|24050.07|10
1732777810000|2024-11-28 07:10:10|24137.67|24057.67|24133.56|24053.56|24137.67|24057.67|24133.56|24053.56|10
1732777820000|2024-11-28 07:10:20|24133.1|24053.1|24135.23|24055.23|24135.23|24055.23|24131.27|24051.27|10
1732777830000|2024-11-28 07:10:30|24135.34|24055.34|24133.08|24053.08|24135.34|24055.34|24133.08|24053.08|10
1732777840000|2024-11-28 07:10:40|24133.05|24053.05|24131.66|24051.66|24133.05|24053.05|24130.8|24050.8|9
1732777850000|2024-11-28 07:10:50|24131.78|24051.78|24136.94|24056.94|24136.94|24056.94|24131.78|24051.78|10
1732777860000|2024-11-28 07:11:00|24138.48|24058.48|24143.99|24063.99|24143.99|24063.99|24138.48|24058.48|10
1732777870000|2024-11-28 07:11:10|24144.01|24064.01|24142.17|24062.17|24144.47|24064.47|24142.17|24062.17|10
1732777880000|2024-11-28 07:11:20|24142.2|24062.2|24143.04|24063.04|24143.04|24063.04|24140.95|24060.95|9
1732777890000|2024-11-28 07:11:30|24143.26|24063.26|24144.9|24064.9|24144.9|24064.9|24143.15|24063.15|10
1732777900000|2024-11-28 07:11:40|24144.99|24064.99|24144.25|24064.25|24145.69|24065.69|24144.25|24064.25|10
1732777910000|2024-11-28 07:11:50|24144.18|24064.18|24144.78|24064.78|24144.92|24064.92|24142.63|24062.63|9
1732777920000|2024-11-28 07:12:00|24144.82|24064.82|24144.38|24064.38|24144.82|24064.82|24144.38|24064.38|10
1732777930000|2024-11-28 07:12:10|24144.42|24064.42|24144.33|24064.33|24144.48|24064.48|24143.52|24063.52|10
1732777940000|2024-11-28 07:12:20|24143.88|24063.88|24144.07|24064.07|24144.43|24064.43|24143.65|24063.65|10
1732777950000|2024-11-28 07:12:30|24144.21|24064.21|24142.64|24062.64|24144.72|24064.72|24142.64|24062.64|10
1732777960000|2024-11-28 07:12:40|24142.62|24062.62|24137.72|24057.72|24142.62|24062.62|24137.72|24057.72|10
1732777970000|2024-11-28 07:12:50|24137.73|24057.73|24135.99|24055.99|24137.73|24057.73|24135.99|24055.99|8
1732777980000|2024-11-28 07:13:00|24136.01|24056.01|24136.56|24056.56|24137.24|24057.24|24135.27|24055.27|10
1732777990000|2024-11-28 07:13:10|24136.58|24056.58|24136.22|24056.22|24136.63|24056.63|24135.86|24055.86|10
1732778000000|2024-11-28 07:13:20|24136.27|24056.27|24136.27|24056.27|24136.72|24056.72|24136.1|24056.1|10
1732778010000|2024-11-28 07:13:30|24136.71|24056.71|24137.07|24057.07|24137.85|24057.85|24136.68|24056.68|9
1732778020000|2024-11-28 07:13:40|24136.96|24056.96|24134.98|24054.98|24137.09|24057.09|24134.98|24054.98|10
1732778030000|2024-11-28 07:13:50|24135.02|24055.02|24135.09|24055.09|24135.41|24055.41|24134.96|24054.96|10
1732778040000|2024-11-28 07:14:00|24134.91|24054.91|24136.68|24056.68|24136.89|24056.89|24134.91|24054.91|9
1732778050000|2024-11-28 07:14:10|24136.52|24056.52|24135.51|24055.51|24136.62|24056.62|24135.46|24055.46|10
1732778060000|2024-11-28 07:14:20|24135.59|24055.59|24135.51|24055.51|24135.89|24055.89|24135.45|24055.45|10
1732778070000|2024-11-28 07:14:30|24135.6|24055.6|24135.89|24055.89|24135.89|24055.89|24135.35|24055.35|10
1732778080000|2024-11-28 07:14:40|24135.91|24055.91|24138.81|24058.81|24138.81|24058.81|24135.91|24055.91|10
1732778090000|2024-11-28 07:14:50|24138.95|24058.95|24135.05|24055.05|24138.99|24058.99|24132.87|24052.87|10
1732778100000|2024-11-28 07:15:00|24135.17|24055.17|24137.34|24057.34|24138.19|24058.19|24135.17|24055.17|10
1732778110000|2024-11-28 07:15:10|24137.24|24057.24|24140.58|24060.58|24141.29|24061.29|24137.24|24057.24|10
1732778120000|2024-11-28 07:15:20|24140.27|24060.27|24138.33|24058.33|24140.27|24060.27|24138.33|24058.33|10
1732778130000|2024-11-28 07:15:30|24138.1|24058.1|24136.52|24056.52|24138.1|24058.1|24136.44|24056.44|10
1732778140000|2024-11-28 07:15:40|24135.91|24055.91|24135.16|24055.16|24135.91|24055.91|24134.98|24054.98|10
1732778150000|2024-11-28 07:15:50|24135.07|24055.07|24135.24|24055.24|24135.26|24055.26|24134.63|24054.63|10
1732778160000|2024-11-28 07:16:00|24135.15|24055.15|24133.49|24053.49|24135.15|24055.15|24133.49|24053.49|10
1732778170000|2024-11-28 07:16:10|24133.51|24053.51|24136.34|24056.34|24136.47|24056.47|24133.51|24053.51|10
1732778180000|2024-11-28 07:16:20|24136.53|24056.53|24138.55|24058.55|24138.55|24058.55|24136.47|24056.47|8
1732778190000|2024-11-28 07:16:30|24138.75|24058.75|24137.68|24057.68|24138.75|24058.75|24137.48|24057.48|10
1732778200000|2024-11-28 07:16:40|24137.76|24057.76|24136.68|24056.68|24137.76|24057.76|24136.68|24056.68|8
1732778210000|2024-11-28 07:16:50|24136.71|24056.71|24135.65|24055.65|24136.87|24056.87|24135.65|24055.65|10
1732778220000|2024-11-28 07:17:00|24135.36|24055.36|24136.33|24056.33|24136.33|24056.33|24133.99|24053.99|10
1732778230000|2024-11-28 07:17:10|24136.48|24056.48|24139.48|24059.48|24139.48|24059.48|24136.48|24056.48|9
1732778240000|2024-11-28 07:17:20|24139.49|24059.49|24146.56|24066.56|24146.56|24066.56|24139.25|24059.25|10
1732778250000|2024-11-28 07:17:30|24146.67|24066.67|24149.16|24069.16|24149.16|24069.16|24146.67|24066.67|10
1732778260000|2024-11-28 07:17:40|24148.93|24068.93|24150.31|24070.31|24150.31|24070.31|24148.64|24068.64|10
1732778270000|2024-11-28 07:17:50|24150.26|24070.26|24152.24|24072.24|24153.31|24073.31|24150.26|24070.26|10
1732778280000|2024-11-28 07:18:00|24152.3|24072.3|24154.6|24074.6|24154.6|24074.6|24152.3|24072.3|10
1732778290000|2024-11-28 07:18:10|24154.35|24074.35|24157.19|24077.19|24157.19|24077.19|24154.35|24074.35|10
1732778300000|2024-11-28 07:18:20|24157.29|24077.29|24159.68|24079.68|24159.78|24079.78|24157.29|24077.29|10
1732778310000|2024-11-28 07:18:30|24159.66|24079.66|24158|24078|24160.43|24080.43|24157.61|24077.61|10
1732778320000|2024-11-28 07:18:40|24157.87|24077.87|24155.34|24075.34|24157.87|24077.87|24155.25|24075.25|10
1732778330000|2024-11-28 07:18:50|24155.66|24075.66|24157.9|24077.9|24157.9|24077.9|24155.66|24075.66|10
1732778340000|2024-11-28 07:19:00|24158.03|24078.03|24155.96|24075.96|24158.03|24078.03|24155.96|24075.96|10
1732778350000|2024-11-28 07:19:10|24155.92|24075.92|24153.9|24073.9|24155.92|24075.92|24153.78|24073.78|9
1732778360000|2024-11-28 07:19:20|24153.95|24073.95|24151.64|24071.64|24153.95|24073.95|24151.64|24071.64|10
1732778370000|2024-11-28 07:19:30|24151.57|24071.57|24148.13|24068.13|24151.65|24071.65|24148.13|24068.13|10
1732778380000|2024-11-28 07:19:40|24147.85|24067.85|24148.11|24068.11|24148.26|24068.26|24147.85|24067.85|10
1732778390000|2024-11-28 07:19:50|24148.16|24068.16|24148.23|24068.23|24148.27|24068.27|24148.16|24068.16|7
1732778400000|2024-11-28 07:20:00|24148.15|24068.15|24146.6|24066.6|24148.15|24068.15|24145.25|24065.25|9
1732778410000|2024-11-28 07:20:10|24146.63|24066.63|24146.36|24066.36|24146.63|24066.63|24144.67|24064.67|10
1732778420000|2024-11-28 07:20:20|24146.67|24066.67|24145.07|24065.07|24146.67|24066.67|24144.5|24064.5|10
1732778430000|2024-11-28 07:20:30|24144.79|24064.79|24147.46|24067.46|24147.46|24067.46|24144.79|24064.79|10
1732778440000|2024-11-28 07:20:40|24147.76|24067.76|24148.86|24068.86|24149.02|24069.02|24147.76|24067.76|10
1732778450000|2024-11-28 07:20:50|24150.93|24070.93|24151.96|24071.96|24152.28|24072.28|24150.93|24070.93|10
1732778460000|2024-11-28 07:21:00|24153.11|24073.11|24147.19|24067.19|24154.64|24074.64|24147.19|24067.19|10
1732778470000|2024-11-28 07:21:10|24147.66|24067.66|24147.63|24067.63|24147.66|24067.66|24147.54|24067.54|10
1732778480000|2024-11-28 07:21:20|24146.94|24066.94|24148.99|24068.99|24148.99|24068.99|24146.94|24066.94|9
1732778490000|2024-11-28 07:21:30|24149.85|24069.85|24152.13|24072.13|24152.13|24072.13|24149.85|24069.85|10
1732778500000|2024-11-28 07:21:40|24152.34|24072.34|24154.08|24074.08|24154.08|24074.08|24152.34|24072.34|10
1732778510000|2024-11-28 07:21:50|24154.47|24074.47|24153.87|24073.87|24155.64|24075.64|24153.87|24073.87|10
1732778520000|2024-11-28 07:22:00|24154.35|24074.35|24145.09|24065.09|24154.35|24074.35|24145.09|24065.09|10
1732778530000|2024-11-28 07:22:10|24145.03|24065.03|24142.32|24062.32|24145.03|24065.03|24142.32|24062.32|10
1732778540000|2024-11-28 07:22:20|24142.31|24062.31|24150.56|24070.56|24150.56|24070.56|24142.31|24062.31|10
1732778550000|2024-11-28 07:22:30|24150.68|24070.68|24148.94|24068.94|24150.68|24070.68|24148.94|24068.94|10
1732778560000|2024-11-28 07:22:40|24148.68|24068.68|24147.6|24067.6|24148.68|24068.68|24147.6|24067.6|10
1732778570000|2024-11-28 07:22:50|24146.85|24066.85|24139.81|24059.81|24146.85|24066.85|24139.81|24059.81|10
1732778580000|2024-11-28 07:23:00|24139.9|24059.9|24142.85|24062.85|24142.85|24062.85|24139.9|24059.9|10
1732778590000|2024-11-28 07:23:10|24142.82|24062.82|24143.89|24063.89|24144.01|24064.01|24142.82|24062.82|10
1732778600000|2024-11-28 07:23:20|24143.51|24063.51|24143.66|24063.66|24144.63|24064.63|24143.29|24063.29|10
1732778610000|2024-11-28 07:23:30|24143.29|24063.29|24147.58|24067.58|24147.75|24067.75|24142.85|24062.85|10
1732778620000|2024-11-28 07:23:40|24147.46|24067.46|24146.63|24066.63|24147.46|24067.46|24146.19|24066.19|10
1732778630000|2024-11-28 07:23:50|24147.09|24067.09|24146.78|24066.78|24147.09|24067.09|24146.53|24066.53|10
1732778640000|2024-11-28 07:24:00|24146.67|24066.67|24143.85|24063.85|24146.67|24066.67|24143.85|24063.85|10
1732778650000|2024-11-28 07:24:10|24143.39|24063.39|24144.94|24064.94|24144.94|24064.94|24143.28|24063.28|10
1732778660000|2024-11-28 07:24:20|24145.42|24065.42|24148.25|24068.25|24148.25|24068.25|24145.42|24065.42|10
1732778670000|2024-11-28 07:24:30|24147.96|24067.96|24147.72|24067.72|24148.54|24068.54|24147.72|24067.72|10
1732778680000|2024-11-28 07:24:40|24148.86|24068.86|24148.84|24068.84|24149.66|24069.66|24148.84|24068.84|10
1732778690000|2024-11-28 07:24:50|24148.85|24068.85|24150.71|24070.71|24150.71|24070.71|24148.85|24068.85|10
1732778700000|2024-11-28 07:25:00|24150.78|24070.78|24149.08|24069.08|24151.47|24071.47|24148.87|24068.87|10
1732778710000|2024-11-28 07:25:10|24149.48|24069.48|24149.82|24069.82|24150.01|24070.01|24149.48|24069.48|9
1732778720000|2024-11-28 07:25:20|24150.43|24070.43|24149.89|24069.89|24150.47|24070.47|24149.59|24069.59|9
1732778730000|2024-11-28 07:25:30|24149.57|24069.57|24147.14|24067.14|24149.57|24069.57|24147.14|24067.14|10
1732778740000|2024-11-28 07:25:40|24147.08|24067.08|24147.51|24067.51|24147.51|24067.51|24146.41|24066.41|10
1732778750000|2024-11-28 07:25:50|24147.58|24067.58|24148|24068|24148.07|24068.07|24147.58|24067.58|9
1732778760000|2024-11-28 07:26:00|24147.87|24067.87|24144.42|24064.42|24147.87|24067.87|24144.42|24064.42|9
1732778770000|2024-11-28 07:26:10|24143.45|24063.45|24140.94|24060.94|24143.45|24063.45|24140.94|24060.94|10
1732778780000|2024-11-28 07:26:20|24140.87|24060.87|24141.69|24061.69|24141.69|24061.69|24139.76|24059.76|10
1732778790000|2024-11-28 07:26:30|24141.74|24061.74|24139.39|24059.39|24141.9|24061.9|24139.39|24059.39|10
1732778800000|2024-11-28 07:26:40|24139.33|24059.33|24138.53|24058.53|24139.34|24059.34|24138.53|24058.53|10
1732778810000|2024-11-28 07:26:50|24138.74|24058.74|24138.1|24058.1|24139.06|24059.06|24138.1|24058.1|10
1732778820000|2024-11-28 07:27:00|24138.05|24058.05|24138.51|24058.51|24138.51|24058.51|24137.86|24057.86|10
1732778830000|2024-11-28 07:27:10|24138.45|24058.45|24136.22|24056.22|24138.51|24058.51|24136.22|24056.22|10
1732778840000|2024-11-28 07:27:20|24136.04|24056.04|24134.4|24054.4|24136.04|24056.04|24134.4|24054.4|10
1732778850000|2024-11-28 07:27:30|24134.17|24054.17|24131.83|24051.83|24134.17|24054.17|24131.39|24051.39|10
1732778860000|2024-11-28 07:27:40|24131.12|24051.12|24127.18|24047.18|24131.16|24051.16|24127.18|24047.18|10
1732778870000|2024-11-28 07:27:50|24125.36|24045.36|24123.99|24043.99|24125.36|24045.36|24123.99|24043.99|9
1732778880000|2024-11-28 07:28:00|24123.87|24043.87|24119.46|24039.46|24124.24|24044.24|24119.46|24039.46|10
1732778890000|2024-11-28 07:28:10|24119.23|24039.23|24117.89|24037.89|24119.73|24039.73|24117.89|24037.89|9
1732778900000|2024-11-28 07:28:20|24115.02|24035.02|24111.86|24031.86|24115.02|24035.02|24111.86|24031.86|10
1732778910000|2024-11-28 07:28:30|24111.56|24031.56|24111.56|24031.56|24112.23|24032.23|24110.54|24030.54|10
1732778920000|2024-11-28 07:28:40|24109.51|24029.51|24110.37|24030.37|24110.65|24030.65|24109.51|24029.51|10
1732778930000|2024-11-28 07:28:50|24110.12|24030.12|24107.46|24027.46|24110.12|24030.12|24107.46|24027.46|10
1732778940000|2024-11-28 07:29:00|24108.53|24028.53|24105.33|24025.33|24109.34|24029.34|24105.33|24025.33|10
1732778950000|2024-11-28 07:29:10|24104.88|24024.88|24105.16|24025.16|24105.57|24025.57|24104.42|24024.42|9
1732778960000|2024-11-28 07:29:20|24105.22|24025.22|24104.89|24024.89|24105.76|24025.76|24104.89|24024.89|9
1732778970000|2024-11-28 07:29:30|24104.95|24024.95|24103.16|24023.16|24105.06|24025.06|24103.16|24023.16|9
1732778980000|2024-11-28 07:29:40|24103.14|24023.14|24102.6|24022.6|24103.14|24023.14|24102.44|24022.44|9
1732778990000|2024-11-28 07:29:50|24103.35|24023.35|24103.73|24023.73|24104.93|24024.93|24103.26|24023.26|10
1732779000000|2024-11-28 07:30:00|24103.64|24023.64|24103.02|24023.02|24103.88|24023.88|24103.02|24023.02|10
1732779010000|2024-11-28 07:30:10|24102.96|24022.96|24104.54|24024.54|24104.54|24024.54|24101.65|24021.65|10
1732779020000|2024-11-28 07:30:20|24105.08|24025.08|24109.57|24029.57|24109.57|24029.57|24104.91|24024.91|10
1732779030000|2024-11-28 07:30:30|24110.36|24030.36|24110.52|24030.52|24111.67|24031.67|24109.24|24029.24|10
1732779040000|2024-11-28 07:30:40|24110.59|24030.59|24111.15|24031.15|24111.83|24031.83|24110.59|24030.59|10
1732779050000|2024-11-28 07:30:50|24110.99|24030.99|24112.54|24032.54|24112.54|24032.54|24110.53|24030.53|10
1732779060000|2024-11-28 07:31:00|24112.79|24032.79|24112.46|24032.46|24112.81|24032.81|24111.86|24031.86|10
1732779070000|2024-11-28 07:31:10|24112.37|24032.37|24115.12|24035.12|24115.12|24035.12|24112.37|24032.37|10
1732779080000|2024-11-28 07:31:20|24114.12|24034.12|24114.22|24034.22|24114.55|24034.55|24114.07|24034.07|9
1732779090000|2024-11-28 07:31:30|24113.84|24033.84|24109.05|24029.05|24113.84|24033.84|24109.05|24029.05|8
1732779100000|2024-11-28 07:31:40|24107.52|24027.52|24106.37|24026.37|24107.73|24027.73|24106.31|24026.31|9
1732779110000|2024-11-28 07:31:50|24106.35|24026.35|24101.74|24021.74|24106.35|24026.35|24101.74|24021.74|10
1732779120000|2024-11-28 07:32:00|24101.37|24021.37|24100.82|24020.82|24101.37|24021.37|24099.94|24019.94|10
1732779130000|2024-11-28 07:32:10|24101.77|24021.77|24102.68|24022.68|24103.84|24023.84|24101.77|24021.77|10
1732779140000|2024-11-28 07:32:20|24102.6|24022.6|24097.99|24017.99|24102.6|24022.6|24097.99|24017.99|9
1732779150000|2024-11-28 07:32:30|24097.38|24017.38|24095.1|24015.1|24097.38|24017.38|24094.69|24014.69|10
1732779160000|2024-11-28 07:32:40|24095.11|24015.11|24095.84|24015.84|24097.04|24017.04|24095.11|24015.11|10
1732779170000|2024-11-28 07:32:50|24095.88|24015.88|24095.05|24015.05|24095.88|24015.88|24093.75|24013.75|10
1732779180000|2024-11-28 07:33:00|24092.44|24012.44|24091.65|24011.65|24092.44|24012.44|24090.86|24010.86|10
1732779190000|2024-11-28 07:33:10|24091.86|24011.86|24094.29|24014.29|24094.29|24014.29|24091.83|24011.83|9
1732779200000|2024-11-28 07:33:20|24094.27|24014.27|24091.52|24011.52|24094.34|24014.34|24091.52|24011.52|10
1732779210000|2024-11-28 07:33:30|24090.85|24010.85|24090.13|24010.13|24090.85|24010.85|24090.08|24010.08|10
1732779220000|2024-11-28 07:33:40|24090.16|24010.16|24087.3|24007.3|24090.16|24010.16|24087.3|24007.3|10
1732779230000|2024-11-28 07:33:50|24086.69|24006.69|24076.67|23996.67|24086.69|24006.69|24076.67|23996.67|10
1732779240000|2024-11-28 07:34:00|24076.79|23996.79|24071.66|23991.66|24076.79|23996.79|24071.66|23991.66|10
1732779250000|2024-11-28 07:34:10|24071.36|23991.36|24068.74|23988.74|24071.54|23991.54|24068.74|23988.74|10
1732779260000|2024-11-28 07:34:20|24067.6|23987.6|24065.65|23985.65|24069.47|23989.47|24065.65|23985.65|10
1732779270000|2024-11-28 07:34:30|24065.5|23985.5|24063.12|23983.12|24065.5|23985.5|24063.12|23983.12|10
1732779280000|2024-11-28 07:34:40|24058.54|23978.54|24056.55|23976.55|24059.35|23979.35|24056.55|23976.55|10
1732779290000|2024-11-28 07:34:50|24056.9|23976.9|24054.6|23974.6|24056.9|23976.9|24054.6|23974.6|9
1732779300000|2024-11-28 07:35:00|24054.43|23974.43|24052.25|23972.25|24054.43|23974.43|24052.25|23972.25|10
1732779310000|2024-11-28 07:35:10|24051.75|23971.75|24049.7|23969.7|24051.75|23971.75|24049.7|23969.7|9
1732779320000|2024-11-28 07:35:20|24049.88|23969.88|24045.73|23965.73|24050.12|23970.12|24044.18|23964.18|10
1732779330000|2024-11-28 07:35:30|24045.53|23965.53|24047.68|23967.68|24047.68|23967.68|24044.67|23964.67|10
1732779340000|2024-11-28 07:35:40|24047.7|23967.7|24044.08|23964.08|24047.7|23967.7|24044.08|23964.08|10
1732779350000|2024-11-28 07:35:50|24043.86|23963.86|24042.43|23962.43|24043.86|23963.86|24042.43|23962.43|10
1732779360000|2024-11-28 07:36:00|24042.27|23962.27|24045.06|23965.06|24045.06|23965.06|24042.27|23962.27|10
1732779370000|2024-11-28 07:36:10|24046.85|23966.85|24050.81|23970.81|24050.81|23970.81|24046.85|23966.85|9
1732779380000|2024-11-28 07:36:20|24050.96|23970.96|24047.83|23967.83|24052.45|23972.45|24047.44|23967.44|9
1732779390000|2024-11-28 07:36:30|24048.09|23968.09|24049.43|23969.43|24049.43|23969.43|24047.45|23967.45|10
1732779400000|2024-11-28 07:36:40|24049.66|23969.66|24052.53|23972.53|24052.53|23972.53|24049.48|23969.48|10
1732779410000|2024-11-28 07:36:50|24052.64|23972.64|24056.38|23976.38|24056.38|23976.38|24052.64|23972.64|10
1732779420000|2024-11-28 07:37:00|24056.23|23976.23|24058.28|23978.28|24058.4|23978.4|24056.23|23976.23|10
1732779430000|2024-11-28 07:37:10|24060.43|23980.43|24062.98|23982.98|24063.79|23983.79|24060.43|23980.43|10
1732779440000|2024-11-28 07:37:20|24062.45|23982.45|24062.79|23982.79|24063.33|23983.33|24062.28|23982.28|10
1732779450000|2024-11-28 07:37:30|24062.95|23982.95|24066.26|23986.26|24066.26|23986.26|24062.51|23982.51|10
1732779460000|2024-11-28 07:37:40|24066.61|23986.61|24070.74|23990.74|24070.74|23990.74|24066.61|23986.61|9
1732779470000|2024-11-28 07:37:50|24070.93|23990.93|24071.92|23991.92|24071.92|23991.92|24070.81|23990.81|10
1732779480000|2024-11-28 07:38:00|24071.93|23991.93|24071.33|23991.33|24071.97|23991.97|24068.92|23988.92|10
1732779490000|2024-11-28 07:38:10|24072.07|23992.07|24073.69|23993.69|24073.72|23993.72|24071.73|23991.73|10
1732779500000|2024-11-28 07:38:20|24073.01|23993.01|24074.62|23994.62|24075.09|23995.09|24072.84|23992.84|10
1732779510000|2024-11-28 07:38:30|24074.59|23994.59|24075.43|23995.43|24075.43|23995.43|24074.06|23994.06|10
1732779520000|2024-11-28 07:38:40|24075.45|23995.45|24077.18|23997.18|24077.35|23997.35|24073.62|23993.62|10
1732779530000|2024-11-28 07:38:50|24076.74|23996.74|24073.95|23993.95|24076.74|23996.74|24073.95|23993.95|10
1732779540000|2024-11-28 07:39:00|24073.57|23993.57|24067.08|23987.08|24074.19|23994.19|24067.08|23987.08|10
1732779550000|2024-11-28 07:39:10|24066.81|23986.81|24067.51|23987.51|24067.51|23987.51|24065.9|23985.9|10
1732779560000|2024-11-28 07:39:20|24067.65|23987.65|24069.26|23989.26|24069.26|23989.26|24067.59|23987.59|9
1732779570000|2024-11-28 07:39:30|24069.44|23989.44|24070.84|23990.84|24070.92|23990.92|24069.44|23989.44|8
1732779580000|2024-11-28 07:39:40|24070.53|23990.53|24070.32|23990.32|24070.53|23990.53|24070.3|23990.3|10
1732779590000|2024-11-28 07:39:50|24070.28|23990.28|24068.91|23988.91|24071.35|23991.35|24068.91|23988.91|10
1732779600000|2024-11-28 07:40:00|24068.9|23988.9|24069.86|23989.86|24069.86|23989.86|24067.58|23987.58|10
1732779610000|2024-11-28 07:40:10|24070.35|23990.35|24070.85|23990.85|24072.14|23992.14|24070.35|23990.35|9
1732779620000|2024-11-28 07:40:20|24070.84|23990.84|24067.94|23987.94|24070.84|23990.84|24067.81|23987.81|8
1732779630000|2024-11-28 07:40:30|24068.16|23988.16|24068.09|23988.09|24068.42|23988.42|24067.8|23987.8|10
1732779640000|2024-11-28 07:40:40|24068.06|23988.06|24068.49|23988.49|24068.49|23988.49|24067.71|23987.71|10
1732779650000|2024-11-28 07:40:50|24068.92|23988.92|24069.31|23989.31|24069.31|23989.31|24068.92|23988.92|8
1732779660000|2024-11-28 07:41:00|24069.2|23989.2|24065.91|23985.91|24069.2|23989.2|24065.91|23985.91|9
1732779670000|2024-11-28 07:41:10|24065.68|23985.68|24064.4|23984.4|24065.85|23985.85|24064.4|23984.4|10
1732779680000|2024-11-28 07:41:20|24064.23|23984.23|24060.81|23980.81|24064.23|23984.23|24060.45|23980.45|10
1732779690000|2024-11-28 07:41:30|24060.93|23980.93|24061.58|23981.58|24061.66|23981.66|24060.93|23980.93|9
1732779700000|2024-11-28 07:41:40|24061|23981|24058.54|23978.54|24061.26|23981.26|24058.54|23978.54|10
1732779710000|2024-11-28 07:41:50|24058.56|23978.56|24061.56|23981.56|24062.86|23982.86|24058.56|23978.56|10
1732779720000|2024-11-28 07:42:00|24061.58|23981.58|24055.46|23975.46|24061.58|23981.58|24055.32|23975.32|10
1732779730000|2024-11-28 07:42:10|24055.48|23975.48|24056.87|23976.87|24056.87|23976.87|24055.48|23975.48|10
1732779740000|2024-11-28 07:42:20|24057.5|23977.5|24063.08|23983.08|24063.08|23983.08|24057.5|23977.5|10
1732779750000|2024-11-28 07:42:30|24063.58|23983.58|24060.49|23980.49|24063.58|23983.58|24060.1|23980.1|9
1732779760000|2024-11-28 07:42:40|24059.34|23979.34|24057.47|23977.47|24059.34|23979.34|24057.47|23977.47|10
1732779770000|2024-11-28 07:42:50|24057.72|23977.72|24055.29|23975.29|24057.84|23977.84|24055.29|23975.29|10
1732779780000|2024-11-28 07:43:00|24054.73|23974.73|24050.29|23970.29|24054.73|23974.73|24050.29|23970.29|9
1732779790000|2024-11-28 07:43:10|24050.31|23970.31|24049.19|23969.19|24050.31|23970.31|24049.19|23969.19|9
1732779800000|2024-11-28 07:43:20|24048.4|23968.4|24049.16|23969.16|24049.5|23969.5|24046.65|23966.65|10
1732779810000|2024-11-28 07:43:30|24049.24|23969.24|24049.72|23969.72|24050.19|23970.19|24048.96|23968.96|9
1732779820000|2024-11-28 07:43:40|24049.94|23969.94|24048.97|23968.97|24049.99|23969.99|24048.73|23968.73|10
1732779830000|2024-11-28 07:43:50|24048.88|23968.88|24047.72|23967.72|24048.88|23968.88|24047.07|23967.07|10
1732779840000|2024-11-28 07:44:00|24047.46|23967.46|24048.39|23968.39|24048.76|23968.76|24047.26|23967.26|10
1732779850000|2024-11-28 07:44:10|24048.13|23968.13|24047.49|23967.49|24048.13|23968.13|24046.52|23966.52|10
1732779860000|2024-11-28 07:44:20|24047.43|23967.43|24048.21|23968.21|24048.4|23968.4|24047.43|23967.43|10
1732779870000|2024-11-28 07:44:30|24048.42|23968.42|24046.67|23966.67|24048.42|23968.42|24046.61|23966.61|10
1732779880000|2024-11-28 07:44:40|24046.6|23966.6|24043.16|23963.16|24046.6|23966.6|24043.16|23963.16|10
1732779890000|2024-11-28 07:44:50|24043.13|23963.13|24041.27|23961.27|24043.21|23963.21|24041.27|23961.27|10
1732779900000|2024-11-28 07:45:00|24041.12|23961.12|24039.1|23959.1|24041.12|23961.12|24039.1|23959.1|10
1732779910000|2024-11-28 07:45:10|24038.83|23958.83|24035.38|23955.38|24038.83|23958.83|24034.19|23954.19|10
1732779920000|2024-11-28 07:45:20|24033.14|23953.14|24031.34|23951.34|24033.14|23953.14|24031.34|23951.34|10
1732779930000|2024-11-28 07:45:30|24031.41|23951.41|24031.35|23951.35|24031.79|23951.79|24030.81|23950.81|9
1732779940000|2024-11-28 07:45:40|24031.37|23951.37|24029.09|23949.09|24031.65|23951.65|24029.09|23949.09|10
1732779950000|2024-11-28 07:45:50|24028.77|23948.77|24028.91|23948.91|24028.94|23948.94|24028.58|23948.58|10
1732779960000|2024-11-28 07:46:00|24029|23949|24029.49|23949.49|24029.49|23949.49|24027.72|23947.72|10
1732779970000|2024-11-28 07:46:10|24029.71|23949.71|24033.49|23953.49|24033.49|23953.49|24029.71|23949.71|9
1732779980000|2024-11-28 07:46:20|24033.47|23953.47|24033.07|23953.07|24034.39|23954.39|24033.07|23953.07|10
1732779990000|2024-11-28 07:46:30|24033.08|23953.08|24031.83|23951.83|24033.17|23953.17|24031.83|23951.83|8
1732780000000|2024-11-28 07:46:40|24031.41|23951.41|24027.87|23947.87|24031.41|23951.41|24027.68|23947.68|10
1732780010000|2024-11-28 07:46:50|24027.57|23947.57|24028.45|23948.45|24028.45|23948.45|24027.25|23947.25|10
1732780020000|2024-11-28 07:47:00|24028.46|23948.46|24028.09|23948.09|24028.74|23948.74|24028.09|23948.09|10
1732780030000|2024-11-28 07:47:10|24027.33|23947.33|24031.21|23951.21|24031.21|23951.21|24027.08|23947.08|10
1732780040000|2024-11-28 07:47:20|24031.77|23951.77|24027.06|23947.06|24031.77|23951.77|24027.06|23947.06|9
1732780050000|2024-11-28 07:47:30|24026.2|23946.2|24025.92|23945.92|24026.92|23946.92|24025.07|23945.07|10
1732780060000|2024-11-28 07:47:40|24025.14|23945.14|24026.53|23946.53|24026.53|23946.53|24024.44|23944.44|10
1732780070000|2024-11-28 07:47:50|24027.24|23947.24|24029.48|23949.48|24030.29|23950.29|24027.1|23947.1|10
1732780080000|2024-11-28 07:48:00|24027.73|23947.73|24017.32|23937.32|24027.73|23947.73|24017.32|23937.32|10
1732780090000|2024-11-28 07:48:10|24015.92|23935.92|24006.9|23926.9|24015.92|23935.92|24006.9|23926.9|10
1732780100000|2024-11-28 07:48:20|24006.69|23926.69|23999.51|23919.51|24006.69|23926.69|23999.51|23919.51|10
1732780110000|2024-11-28 07:48:30|23998.98|23918.98|23996.99|23916.99|23999.51|23919.51|23996.99|23916.99|9
1732780120000|2024-11-28 07:48:40|23996.31|23916.31|23990.95|23910.95|23996.31|23916.31|23990.61|23910.61|10
1732780130000|2024-11-28 07:48:50|23990.76|23910.76|23989.88|23909.88|23990.76|23910.76|23989.88|23909.88|9
1732780140000|2024-11-28 07:49:00|23989.82|23909.82|23992.6|23912.6|23992.6|23912.6|23989.82|23909.82|10
1732780150000|2024-11-28 07:49:10|23993.04|23913.04|23993.82|23913.82|23995.31|23915.31|23993.04|23913.04|10
1732780160000|2024-11-28 07:49:20|23993.74|23913.74|23995.71|23915.71|23995.91|23915.91|23993.74|23913.74|10
1732780170000|2024-11-28 07:49:30|23996.73|23916.73|23997.43|23917.43|23998.48|23918.48|23996.73|23916.73|8
1732780180000|2024-11-28 07:49:40|23997.26|23917.26|24002.63|23922.63|24002.63|23922.63|23997.26|23917.26|10
1732780190000|2024-11-28 07:49:50|24002.48|23922.48|24001.27|23921.27|24003.27|23923.27|23999.96|23919.96|10
1732780200000|2024-11-28 07:50:00|24001.21|23921.21|23999.83|23919.83|24001.21|23921.21|23999.83|23919.83|10
1732780210000|2024-11-28 07:50:10|23999.21|23919.21|23999.32|23919.32|24000.15|23920.15|23999.13|23919.13|10
1732780220000|2024-11-28 07:50:20|23999.3|23919.3|23996.57|23916.57|23999.41|23919.41|23996.57|23916.57|10
1732780230000|2024-11-28 07:50:30|23996.44|23916.44|23993.43|23913.43|23996.49|23916.49|23992.8|23912.8|10
1732780240000|2024-11-28 07:50:40|23993.45|23913.45|23993.46|23913.46|23993.46|23913.46|23992.02|23912.02|10
1732780250000|2024-11-28 07:50:50|23993.47|23913.47|23994.01|23914.01|23994.35|23914.35|23993.17|23913.17|10
1732780260000|2024-11-28 07:51:00|23993.83|23913.83|23994.24|23914.24|23994.26|23914.26|23993.83|23913.83|10
1732780270000|2024-11-28 07:51:10|23994.21|23914.21|23997.42|23917.42|23997.42|23917.42|23993.75|23913.75|10
1732780280000|2024-11-28 07:51:20|23997.98|23917.98|23996.22|23916.22|23998.71|23918.71|23996.22|23916.22|10
1732780290000|2024-11-28 07:51:30|23996.37|23916.37|23994.12|23914.12|23996.37|23916.37|23993.95|23913.95|10
1732780300000|2024-11-28 07:51:40|23993.5|23913.5|23995.14|23915.14|23995.45|23915.45|23993.31|23913.31|10
1732780310000|2024-11-28 07:51:50|23994.93|23914.93|23996.23|23916.23|23996.29|23916.29|23994.92|23914.92|10
1732780320000|2024-11-28 07:52:00|23996.43|23916.43|24004.64|23924.64|24004.64|23924.64|23996.11|23916.11|10
1732780330000|2024-11-28 07:52:10|24005.06|23925.06|23998.92|23918.92|24005.24|23925.24|23998.18|23918.18|10
1732780340000|2024-11-28 07:52:20|23997.71|23917.71|23992.72|23912.72|24001.44|23921.44|23992.72|23912.72|10
1732780350000|2024-11-28 07:52:30|23991.67|23911.67|23984.61|23904.61|23991.67|23911.67|23984.61|23904.61|10
1732780360000|2024-11-28 07:52:40|23982.76|23902.76|23985.01|23905.01|23985.44|23905.44|23982.76|23902.76|10
1732780370000|2024-11-28 07:52:50|23985.09|23905.09|23979.59|23899.59|23985.09|23905.09|23979.59|23899.59|10
1732780380000|2024-11-28 07:53:00|23978.13|23898.13|23973.36|23893.36|23978.47|23898.47|23973.13|23893.13|9
1732780390000|2024-11-28 07:53:10|23972.75|23892.75|23966.14|23886.14|23972.75|23892.75|23966.14|23886.14|10
1732780400000|2024-11-28 07:53:20|23965.15|23885.15|23965.82|23885.82|23966.93|23886.93|23964.92|23884.92|9
1732780410000|2024-11-28 07:53:30|23964.3|23884.3|23966.08|23886.08|23966.08|23886.08|23963.32|23883.32|10
1732780420000|2024-11-28 07:53:40|23966.01|23886.01|23966.77|23886.77|23966.83|23886.83|23966.01|23886.01|10
1732780430000|2024-11-28 07:53:50|23966.85|23886.85|23965.1|23885.1|23967.01|23887.01|23965.03|23885.03|10
1732780440000|2024-11-28 07:54:00|23965.29|23885.29|23970.58|23890.58|23970.58|23890.58|23965.29|23885.29|10
1732780450000|2024-11-28 07:54:10|23970.56|23890.56|23969.42|23889.42|23970.56|23890.56|23968.71|23888.71|10
1732780460000|2024-11-28 07:54:20|23969.28|23889.28|23970.97|23890.97|23970.97|23890.97|23968.71|23888.71|10
1732780470000|2024-11-28 07:54:30|23970.92|23890.92|23968.74|23888.74|23971.76|23891.76|23968.36|23888.36|10
1732780480000|2024-11-28 07:54:40|23968.62|23888.62|23964.07|23884.07|23968.62|23888.62|23964.07|23884.07|10
1732780490000|2024-11-28 07:54:50|23964|23884|23964.28|23884.28|23964.3|23884.3|23963.65|23883.65|10
1732780500000|2024-11-28 07:55:00|23964.3|23884.3|23963.55|23883.55|23964.3|23884.3|23963.11|23883.11|10
1732780510000|2024-11-28 07:55:10|23963.53|23883.53|23962.6|23882.6|23963.53|23883.53|23962.52|23882.52|10
1732780520000|2024-11-28 07:55:20|23962.68|23882.68|23961.35|23881.35|23963.27|23883.27|23961.35|23881.35|10
1732780530000|2024-11-28 07:55:30|23961.69|23881.69|23959.88|23879.88|23961.78|23881.78|23959.88|23879.88|10
1732780540000|2024-11-28 07:55:40|23959.15|23879.15|23956.49|23876.49|23959.47|23879.47|23956.49|23876.49|10
1732780550000|2024-11-28 07:55:50|23956.07|23876.07|23952.35|23872.35|23956.07|23876.07|23952|23872|10
1732780560000|2024-11-28 07:56:00|23952.55|23872.55|23954.67|23874.67|23954.67|23874.67|23952.42|23872.42|10
1732780570000|2024-11-28 07:56:10|23954.85|23874.85|23956.61|23876.61|23956.61|23876.61|23954.37|23874.37|10
1732780580000|2024-11-28 07:56:20|23957.15|23877.15|23949.66|23869.66|23957.4|23877.4|23948.76|23868.76|10
1732780590000|2024-11-28 07:56:30|23949.89|23869.89|23952.42|23872.42|23952.42|23872.42|23949.57|23869.57|10
1732780600000|2024-11-28 07:56:40|23952.75|23872.75|23952.9|23872.9|23953.06|23873.06|23952.63|23872.63|10
1732780610000|2024-11-28 07:56:50|23953.36|23873.36|23955.37|23875.37|23955.37|23875.37|23953.36|23873.36|10
1732780620000|2024-11-28 07:57:00|23955.76|23875.76|23953.92|23873.92|23956.09|23876.09|23953.62|23873.62|10
1732780630000|2024-11-28 07:57:10|23953.27|23873.27|23949.53|23869.53|23953.27|23873.27|23949.53|23869.53|10
1732780640000|2024-11-28 07:57:20|23949.49|23869.49|23948.98|23868.98|23950.33|23870.33|23948.98|23868.98|10
1732780650000|2024-11-28 07:57:30|23948.54|23868.54|23949.9|23869.9|23950.16|23870.16|23948.54|23868.54|10
1732780660000|2024-11-28 07:57:40|23950.22|23870.22|23951.16|23871.16|23951.3|23871.3|23950.14|23870.14|10
1732780670000|2024-11-28 07:57:50|23951.04|23871.04|23949.75|23869.75|23951.04|23871.04|23949.75|23869.75|10
1732780680000|2024-11-28 07:58:00|23949.92|23869.92|23948.13|23868.13|23949.92|23869.92|23948.02|23868.02|10
1732780690000|2024-11-28 07:58:10|23948.64|23868.64|23959.51|23879.51|23959.65|23879.65|23948.64|23868.64|10
1732780700000|2024-11-28 07:58:20|23962.98|23882.98|23964.56|23884.56|23964.56|23884.56|23962.47|23882.47|10
1732780710000|2024-11-28 07:58:30|23964.45|23884.45|23966.8|23886.8|23966.8|23886.8|23964.08|23884.08|10
1732780720000|2024-11-28 07:58:40|23966.69|23886.69|23969.09|23889.09|23969.09|23889.09|23966.62|23886.62|9
1732780730000|2024-11-28 07:58:50|23969.1|23889.1|23972.24|23892.24|23972.48|23892.48|23969.1|23889.1|10
1732780740000|2024-11-28 07:59:00|23973.1|23893.1|23983.76|23903.76|23983.76|23903.76|23973.1|23893.1|10
1732780750000|2024-11-28 07:59:10|23983.21|23903.21|23989.38|23909.38|23989.38|23909.38|23983.21|23903.21|10
1732780760000|2024-11-28 07:59:20|23989.61|23909.61|23990.74|23910.74|23993.48|23913.48|23989.61|23909.61|10
1732780770000|2024-11-28 07:59:30|23989.88|23909.88|23987.51|23907.51|23989.88|23909.88|23986.48|23906.48|10
1732780780000|2024-11-28 07:59:40|23987.11|23907.11|23988.11|23908.11|23988.11|23908.11|23986.81|23906.81|10
1732780790000|2024-11-28 07:59:50|23987.95|23907.95|23990.44|23910.44|23990.44|23910.44|23987.71|23907.71|10
1732780800000|2024-11-28 08:00:00|23990.82|23910.82|23995.25|23915.25|23995.25|23915.25|23990.82|23910.82|10
1732780810000|2024-11-28 08:00:10|23994.69|23914.69|23995.83|23915.83|23995.83|23915.83|23991.09|23911.09|10
1732780820000|2024-11-28 08:00:20|23994.61|23914.61|23987.54|23907.54|23994.61|23914.61|23987|23907|10
1732780830000|2024-11-28 08:00:30|23988.04|23908.04|23992.9|23912.9|23992.9|23912.9|23988.04|23908.04|10
1732780840000|2024-11-28 08:00:40|23993.2|23913.2|23993.92|23913.92|23993.92|23913.92|23992.81|23912.81|9
1732780850000|2024-11-28 08:00:50|23994.86|23914.86|23997.06|23917.06|23997.8|23917.8|23994.86|23914.86|10
1732780860000|2024-11-28 08:01:00|23997.1|23917.1|23998.85|23918.85|23998.85|23918.85|23996.35|23916.35|10
1732780870000|2024-11-28 08:01:10|23999.66|23919.66|24002.06|23922.06|24002.5|23922.5|23999.66|23919.66|10
1732780880000|2024-11-28 08:01:20|24001.82|23921.82|23998.01|23918.01|24001.82|23921.82|23997.68|23917.68|10
1732780890000|2024-11-28 08:01:30|23997.94|23917.94|23995.62|23915.62|24002.95|23922.95|23995.62|23915.62|10
1732780900000|2024-11-28 08:01:40|23994.48|23914.48|23993.23|23913.23|23994.48|23914.48|23992.76|23912.76|9
1732780910000|2024-11-28 08:01:50|23993.31|23913.31|23991.81|23911.81|23993.31|23913.31|23991.81|23911.81|10
1732780920000|2024-11-28 08:02:00|23990.95|23910.95|23993.17|23913.17|23993.17|23913.17|23990.95|23910.95|10
1732780930000|2024-11-28 08:02:10|23993.16|23913.16|24001.46|23921.46|24001.86|23921.86|23993.16|23913.16|10
1732780940000|2024-11-28 08:02:20|24001.02|23921.02|24000.84|23920.84|24001.26|23921.26|23999.63|23919.63|10
1732780950000|2024-11-28 08:02:30|24000.27|23920.27|24002.03|23922.03|24002.71|23922.71|24000.27|23920.27|10
1732780960000|2024-11-28 08:02:40|24002.01|23922.01|24004.32|23924.32|24004.32|23924.32|24002.01|23922.01|10
1732780970000|2024-11-28 08:02:50|24005.2|23925.2|24006.21|23926.21|24006.21|23926.21|24005.2|23925.2|9
1732780980000|2024-11-28 08:03:00|24006.43|23926.43|24012.61|23932.61|24012.71|23932.71|24006.43|23926.43|10
1732780990000|2024-11-28 08:03:10|24012.48|23932.48|24009.94|23929.94|24012.48|23932.48|24009.94|23929.94|10
1732781000000|2024-11-28 08:03:20|24009.7|23929.7|24012.93|23932.93|24012.93|23932.93|24009.7|23929.7|9
1732781010000|2024-11-28 08:03:30|24013.17|23933.17|24017.42|23937.42|24017.42|23937.42|24013.17|23933.17|10
1732781020000|2024-11-28 08:03:40|24018.89|23938.89|24024.1|23944.1|24024.5|23944.5|24018.89|23938.89|10
1732781030000|2024-11-28 08:03:50|24023.65|23943.65|24017.83|23937.83|24023.72|23943.72|24017.83|23937.83|10
1732781040000|2024-11-28 08:04:00|24017.88|23937.88|24014.44|23934.44|24017.88|23937.88|24014.44|23934.44|10
1732781050000|2024-11-28 08:04:10|24013.49|23933.49|24009.53|23929.53|24013.49|23933.49|24009.43|23929.43|10
1732781060000|2024-11-28 08:04:20|24010.03|23930.03|24009.38|23929.38|24010.03|23930.03|24009.2|23929.2|10
1732781070000|2024-11-28 08:04:30|24010.19|23930.19|24012.19|23932.19|24012.46|23932.46|24010.19|23930.19|8
1732781080000|2024-11-28 08:04:40|24012.49|23932.49|24012.32|23932.32|24012.66|23932.66|24011.81|23931.81|10
1732781090000|2024-11-28 08:04:50|24011.74|23931.74|24010.21|23930.21|24011.74|23931.74|24009.18|23929.18|10
1732781100000|2024-11-28 08:05:00|24010.24|23930.24|24012.8|23932.8|24013.43|23933.43|24010.24|23930.24|10
1732781110000|2024-11-28 08:05:10|24012.15|23932.15|24003.7|23923.7|24012.15|23932.15|24003.7|23923.7|10
1732781120000|2024-11-28 08:05:20|24003.26|23923.26|23997.58|23917.58|24003.26|23923.26|23996.88|23916.88|10
1732781130000|2024-11-28 08:05:30|23990.58|23910.58|23983.98|23903.98|23990.58|23910.58|23983.98|23903.98|10
1732781140000|2024-11-28 08:05:40|23981.41|23901.41|23974.19|23894.19|23981.41|23901.41|23974.19|23894.19|10
1732781150000|2024-11-28 08:05:50|23974.14|23894.14|23972.33|23892.33|23974.17|23894.17|23972.33|23892.33|10
1732781160000|2024-11-28 08:06:00|23971.87|23891.87|23957.5|23877.5|23971.87|23891.87|23957.5|23877.5|10
1732781170000|2024-11-28 08:06:10|23955.99|23875.99|23947.33|23867.33|23955.99|23875.99|23947.33|23867.33|10
1732781180000|2024-11-28 08:06:20|23946.01|23866.01|23943.57|23863.57|23946.01|23866.01|23942.4|23862.4|10
1732781190000|2024-11-28 08:06:30|23942.93|23862.93|23936.96|23856.96|23942.93|23862.93|23936.27|23856.27|10
1732781200000|2024-11-28 08:06:40|23937.11|23857.11|23937.23|23857.23|23938.04|23858.04|23936.94|23856.94|10
1732781210000|2024-11-28 08:06:50|23937.13|23857.13|23934.09|23854.09|23937.14|23857.14|23934.09|23854.09|10
1732781220000|2024-11-28 08:07:00|23934.67|23854.67|23939.16|23859.16|23939.16|23859.16|23934.67|23854.67|9
1732781230000|2024-11-28 08:07:10|23938.72|23858.72|23933.87|23853.87|23938.72|23858.72|23933.87|23853.87|10
1732781240000|2024-11-28 08:07:20|23933.68|23853.68|23928.94|23848.94|23933.68|23853.68|23928.94|23848.94|10
1732781250000|2024-11-28 08:07:30|23928.38|23848.38|23922.52|23842.52|23928.38|23848.38|23922.52|23842.52|10
1732781260000|2024-11-28 08:07:40|23923.62|23843.62|23923.15|23843.15|23925.13|23845.13|23922.32|23842.32|10
1732781270000|2024-11-28 08:07:50|23923.6|23843.6|23922.37|23842.37|23923.69|23843.69|23922.24|23842.24|10
1732781280000|2024-11-28 08:08:00|23922.46|23842.46|23924.92|23844.92|23924.92|23844.92|23922.46|23842.46|10
1732781290000|2024-11-28 08:08:10|23925.29|23845.29|23926.81|23846.81|23927.87|23847.87|23925.29|23845.29|10
1732781300000|2024-11-28 08:08:20|23926.39|23846.39|23924.97|23844.97|23926.39|23846.39|23924.14|23844.14|10
1732781310000|2024-11-28 08:08:30|23924.92|23844.92|23922.68|23842.68|23924.92|23844.92|23922.68|23842.68|10
1732781320000|2024-11-28 08:08:40|23922.75|23842.75|23923.12|23843.12|23923.21|23843.21|23922.36|23842.36|10
1732781330000|2024-11-28 08:08:50|23923.2|23843.2|23923.38|23843.38|23923.38|23843.38|23922.89|23842.89|10
1732781340000|2024-11-28 08:09:00|23922.63|23842.63|23923.86|23843.86|23925.64|23845.64|23921.98|23841.98|10
1732781350000|2024-11-28 08:09:10|23923.88|23843.88|23928.62|23848.62|23928.62|23848.62|23923.14|23843.14|10
1732781360000|2024-11-28 08:09:20|23929.33|23849.33|23929.98|23849.98|23931.05|23851.05|23929.33|23849.33|10
1732781370000|2024-11-28 08:09:30|23929.01|23849.01|23926.14|23846.14|23929.01|23849.01|23926.14|23846.14|10
1732781380000|2024-11-28 08:09:40|23925.88|23845.88|23919.77|23839.77|23925.88|23845.88|23919.77|23839.77|10
1732781390000|2024-11-28 08:09:50|23919.95|23839.95|23917.43|23837.43|23920.09|23840.09|23917.43|23837.43|10
1732781400000|2024-11-28 08:10:00|23916.99|23836.99|23911.52|23831.52|23916.99|23836.99|23911.4|23831.4|10
1732781410000|2024-11-28 08:10:10|23910.37|23830.37|23898.19|23818.19|23910.37|23830.37|23898.19|23818.19|10
1732781420000|2024-11-28 08:10:20|23897.96|23817.96|23895.94|23815.94|23898.51|23818.51|23895.94|23815.94|10
1732781430000|2024-11-28 08:10:30|23894.13|23814.13|23890.21|23810.21|23894.13|23814.13|23888.82|23808.82|10
1732781440000|2024-11-28 08:10:40|23889.42|23809.42|23889.32|23809.32|23890.51|23810.51|23887.17|23807.17|10
1732781450000|2024-11-28 08:10:50|23890.33|23810.33|23894.36|23814.36|23894.36|23814.36|23890.33|23810.33|10
1732781460000|2024-11-28 08:11:00|23894.11|23814.11|23890.33|23810.33|23894.11|23814.11|23890.33|23810.33|10
1732781470000|2024-11-28 08:11:10|23891.02|23811.02|23897.68|23817.68|23897.68|23817.68|23891.02|23811.02|10
1732781480000|2024-11-28 08:11:20|23898.53|23818.53|23901|23821|23901.15|23821.15|23898.33|23818.33|10
1732781490000|2024-11-28 08:11:30|23900.84|23820.84|23904.96|23824.96|23905|23825|23900.65|23820.65|10
1732781500000|2024-11-28 08:11:40|23904.87|23824.87|23909.18|23829.18|23909.18|23829.18|23904.87|23824.87|10
1732781510000|2024-11-28 08:11:50|23917.26|23837.26|23923.48|23843.48|23923.48|23843.48|23917.26|23837.26|10
1732781520000|2024-11-28 08:12:00|23923.69|23843.69|23928.87|23848.87|23928.87|23848.87|23923.69|23843.69|10
1732781530000|2024-11-28 08:12:10|23927.95|23847.95|23929.24|23849.24|23929.32|23849.32|23926.99|23846.99|10
1732781540000|2024-11-28 08:12:20|23929.63|23849.63|23929.64|23849.64|23929.67|23849.67|23929.48|23849.48|10
1732781550000|2024-11-28 08:12:30|23929.68|23849.68|23930.69|23850.69|23930.69|23850.69|23929.58|23849.58|10
1732781560000|2024-11-28 08:12:40|23931.02|23851.02|23937.1|23857.1|23937.1|23857.1|23931.02|23851.02|10
1732781570000|2024-11-28 08:12:50|23937.89|23857.89|23937.26|23857.26|23938.43|23858.43|23936.35|23856.35|10
1732781580000|2024-11-28 08:13:00|23937.21|23857.21|23937.89|23857.89|23937.89|23857.89|23934.19|23854.19|10
1732781590000|2024-11-28 08:13:10|23937.73|23857.73|23937.71|23857.71|23938.13|23858.13|23936.31|23856.31|10
1732781600000|2024-11-28 08:13:20|23937.57|23857.57|23937.9|23857.9|23937.9|23857.9|23936.36|23856.36|10
1732781610000|2024-11-28 08:13:30|23938.67|23858.67|23940.56|23860.56|23940.56|23860.56|23938.67|23858.67|10
1732781620000|2024-11-28 08:13:40|23940.61|23860.61|23940.74|23860.74|23942.74|23862.74|23940.61|23860.61|10
1732781630000|2024-11-28 08:13:50|23940.54|23860.54|23941.87|23861.87|23941.87|23861.87|23939.29|23859.29|10
1732781640000|2024-11-28 08:14:00|23942.25|23862.25|23937.64|23857.64|23942.25|23862.25|23937.64|23857.64|10
1732781650000|2024-11-28 08:14:10|23937.47|23857.47|23939.38|23859.38|23939.47|23859.47|23937.47|23857.47|10
1732781660000|2024-11-28 08:14:20|23939.52|23859.52|23940.28|23860.28|23940.99|23860.99|23939.52|23859.52|10
1732781670000|2024-11-28 08:14:30|23939.88|23859.88|23937.2|23857.2|23939.88|23859.88|23936.28|23856.28|9
1732781680000|2024-11-28 08:14:40|23936.81|23856.81|23943.52|23863.52|23943.52|23863.52|23936.81|23856.81|9
1732781690000|2024-11-28 08:14:50|23943.43|23863.43|23940.15|23860.15|23943.43|23863.43|23940.07|23860.07|10
1732781700000|2024-11-28 08:15:00|23940.57|23860.57|23940.88|23860.88|23943.01|23863.01|23939.7|23859.7|10
1732781710000|2024-11-28 08:15:10|23941.14|23861.14|23940.16|23860.16|23942.32|23862.32|23940.16|23860.16|10
1732781720000|2024-11-28 08:15:20|23940.57|23860.57|23935.56|23855.56|23940.57|23860.57|23934.87|23854.87|10
1732781730000|2024-11-28 08:15:30|23935.31|23855.31|23936.66|23856.66|23936.66|23856.66|23933.85|23853.85|10
1732781740000|2024-11-28 08:15:40|23936.98|23856.98|23940.83|23860.83|23940.83|23860.83|23936.98|23856.98|10
1732781750000|2024-11-28 08:15:50|23941.71|23861.71|23949.14|23869.14|23949.14|23869.14|23941.71|23861.71|10
1732781760000|2024-11-28 08:16:00|23949.59|23869.59|23960.08|23880.08|23960.08|23880.08|23949.59|23869.59|10
1732781770000|2024-11-28 08:16:10|23957.51|23877.51|23952.62|23872.62|23957.51|23877.51|23952|23872|10
1732781780000|2024-11-28 08:16:20|23952.76|23872.76|23957.42|23877.42|23957.42|23877.42|23952.76|23872.76|10
1732781790000|2024-11-28 08:16:30|23957|23877|23954.64|23874.64|23957|23877|23953.55|23873.55|10
1732781800000|2024-11-28 08:16:40|23954.21|23874.21|23954.68|23874.68|23955.13|23875.13|23953.06|23873.06|10
1732781810000|2024-11-28 08:16:50|23954.72|23874.72|23951.46|23871.46|23954.72|23874.72|23950.8|23870.8|10
1732781820000|2024-11-28 08:17:00|23951.77|23871.77|23953.52|23873.52|23955.36|23875.36|23951.77|23871.77|10
1732781830000|2024-11-28 08:17:10|23955.44|23875.44|23952.31|23872.31|23955.44|23875.44|23952.31|23872.31|10
1732781840000|2024-11-28 08:17:20|23953.94|23873.94|23958.48|23878.48|23958.6|23878.6|23953.91|23873.91|10
1732781850000|2024-11-28 08:17:30|23958.47|23878.47|23960.45|23880.45|23960.45|23880.45|23958.47|23878.47|10
1732781860000|2024-11-28 08:17:40|23961.09|23881.09|23969.2|23889.2|23969.2|23889.2|23961.09|23881.09|9
1732781870000|2024-11-28 08:17:50|23969.51|23889.51|23975.66|23895.66|23975.66|23895.66|23969.51|23889.51|10
1732781880000|2024-11-28 08:18:00|23976.2|23896.2|23976.35|23896.35|23976.99|23896.99|23976.09|23896.09|10
1732781890000|2024-11-28 08:18:10|23976.94|23896.94|23971.1|23891.1|23977.23|23897.23|23971.1|23891.1|10
1732781900000|2024-11-28 08:18:20|23970.26|23890.26|23971.42|23891.42|23971.42|23891.42|23969.36|23889.36|10
1732781910000|2024-11-28 08:18:30|23971.56|23891.56|23970.7|23890.7|23971.56|23891.56|23970.7|23890.7|10
1732781920000|2024-11-28 08:18:40|23971.05|23891.05|23972.34|23892.34|23972.36|23892.36|23971.05|23891.05|9
1732781930000|2024-11-28 08:18:50|23971.86|23891.86|23968.23|23888.23|23971.86|23891.86|23968.23|23888.23|10
1732781940000|2024-11-28 08:19:00|23967.99|23887.99|23962.11|23882.11|23967.99|23887.99|23962.11|23882.11|10
1732781950000|2024-11-28 08:19:10|23961.97|23881.97|23960.4|23880.4|23962.17|23882.17|23960.4|23880.4|10
1732781960000|2024-11-28 08:19:20|23961.16|23881.16|23963.17|23883.17|23963.31|23883.31|23961.16|23881.16|10
1732781970000|2024-11-28 08:19:30|23963.16|23883.16|23960.05|23880.05|23963.29|23883.29|23960.05|23880.05|10
1732781980000|2024-11-28 08:19:40|23960.09|23880.09|23962.85|23882.85|23962.85|23882.85|23959.97|23879.97|10
1732781990000|2024-11-28 08:19:50|23963.24|23883.24|23976.82|23896.82|23976.82|23896.82|23963.24|23883.24|10
1732782000000|2024-11-28 08:20:00|23976.57|23896.57|23975.48|23895.48|23977.2|23897.2|23972.01|23892.01|10
1732782010000|2024-11-28 08:20:10|23975.49|23895.49|23989|23909|23989|23909|23975.49|23895.49|10
1732782020000|2024-11-28 08:20:20|23989.59|23909.59|23996.63|23916.63|23996.63|23916.63|23989.59|23909.59|10
1732782030000|2024-11-28 08:20:30|23997.35|23917.35|24001.73|23921.73|24002.13|23922.13|23997.35|23917.35|10
1732782040000|2024-11-28 08:20:40|24002.13|23922.13|24003.74|23923.74|24003.74|23923.74|24002.13|23922.13|10
1732782050000|2024-11-28 08:20:50|24003.51|23923.51|24006.53|23926.53|24007.35|23927.35|24003.36|23923.36|10
1732782060000|2024-11-28 08:21:00|24006.85|23926.85|24011.54|23931.54|24011.82|23931.82|24005.01|23925.01|10
1732782070000|2024-11-28 08:21:10|24012.87|23932.87|24019.08|23939.08|24019.08|23939.08|24012.22|23932.22|10
1732782080000|2024-11-28 08:21:20|24019.26|23939.26|24022.86|23942.86|24022.86|23942.86|24018.78|23938.78|10
1732782090000|2024-11-28 08:21:30|24023.99|23943.99|24028.37|23948.37|24028.37|23948.37|24023.99|23943.99|10
1732782100000|2024-11-28 08:21:40|24028.39|23948.39|24032.05|23952.05|24032.05|23952.05|24028.11|23948.11|10
1732782110000|2024-11-28 08:21:50|24032.73|23952.73|24039.36|23959.36|24039.36|23959.36|24032.73|23952.73|10
1732782120000|2024-11-28 08:22:00|24039.41|23959.41|24040.1|23960.1|24040.29|23960.29|24039.33|23959.33|10
1732782130000|2024-11-28 08:22:10|24039.59|23959.59|24035.64|23955.64|24039.92|23959.92|24035.64|23955.64|10
1732782140000|2024-11-28 08:22:20|24035.66|23955.66|24034.62|23954.62|24037.32|23957.32|24034.62|23954.62|10
1732782150000|2024-11-28 08:22:30|24034.93|23954.93|24033.65|23953.65|24035.18|23955.18|24033.52|23953.52|10
1732782160000|2024-11-28 08:22:40|24033.66|23953.66|24033.69|23953.69|24033.81|23953.81|24032.95|23952.95|10
1732782170000|2024-11-28 08:22:50|24033.73|23953.73|24033.96|23953.96|24034.25|23954.25|24032.36|23952.36|10
1732782180000|2024-11-28 08:23:00|24033.42|23953.42|24028.09|23948.09|24033.42|23953.42|24028.09|23948.09|10
1732782190000|2024-11-28 08:23:10|24028.01|23948.01|24025.02|23945.02|24028.38|23948.38|24025.02|23945.02|9
1732782200000|2024-11-28 08:23:20|24024.53|23944.53|24025.71|23945.71|24025.71|23945.71|24024.32|23944.32|10
1732782210000|2024-11-28 08:23:30|24025.61|23945.61|24026.27|23946.27|24027.1|23947.1|24025.61|23945.61|8
1732782220000|2024-11-28 08:23:40|24026.23|23946.23|24024.73|23944.73|24027.08|23947.08|24024.73|23944.73|10
1732782230000|2024-11-28 08:23:50|24024.56|23944.56|24014.37|23934.37|24024.56|23944.56|24014.37|23934.37|10
1732782240000|2024-11-28 08:24:00|24014.07|23934.07|24012.97|23932.97|24014.07|23934.07|24012.48|23932.48|10
1732782250000|2024-11-28 08:24:10|24012.4|23932.4|24019.31|23939.31|24019.31|23939.31|24012.4|23932.4|10
1732782260000|2024-11-28 08:24:20|24013.38|23933.38|24019.1|23939.1|24019.1|23939.1|24013.38|23933.38|10
1732782270000|2024-11-28 08:24:30|24019.26|23939.26|24022.69|23942.69|24023.1|23943.1|24019.26|23939.26|10
1732782280000|2024-11-28 08:24:40|24022.07|23942.07|24026.51|23946.51|24026.51|23946.51|24020.98|23940.98|10
1732782290000|2024-11-28 08:24:50|24025.97|23945.97|24027.1|23947.1|24027.1|23947.1|24025.97|23945.97|10
1732782300000|2024-11-28 08:25:00|24027.04|23947.04|24030.38|23950.38|24030.38|23950.38|24026.83|23946.83|10
1732782310000|2024-11-28 08:25:10|24030.81|23950.81|24034.63|23954.63|24034.63|23954.63|24030.28|23950.28|10
1732782320000|2024-11-28 08:25:20|24034.84|23954.84|24036|23956|24036.18|23956.18|24034.84|23954.84|10
1732782330000|2024-11-28 08:25:30|24035.6|23955.6|24034.17|23954.17|24035.6|23955.6|24034.05|23954.05|10
1732782340000|2024-11-28 08:25:40|24033.82|23953.82|24034.57|23954.57|24034.57|23954.57|24033.79|23953.79|10
1732782350000|2024-11-28 08:25:50|24035.11|23955.11|24035.3|23955.3|24035.3|23955.3|24034.53|23954.53|8
1732782360000|2024-11-28 08:26:00|24035.97|23955.97|24035.84|23955.84|24036.08|23956.08|24035.57|23955.57|10
1732782370000|2024-11-28 08:26:10|24035.81|23955.81|24037.44|23957.44|24037.44|23957.44|24035.81|23955.81|10
1732782380000|2024-11-28 08:26:20|24038.94|23958.94|24040.71|23960.71|24040.71|23960.71|24038.94|23958.94|9
1732782390000|2024-11-28 08:26:30|24040.99|23960.99|24044.92|23964.92|24044.92|23964.92|24040.99|23960.99|10
1732782400000|2024-11-28 08:26:40|24045.1|23965.1|24044.54|23964.54|24045.1|23965.1|24044.25|23964.25|10
1732782410000|2024-11-28 08:26:50|24044.95|23964.95|24044.88|23964.88|24045.11|23965.11|24044.7|23964.7|10
1732782420000|2024-11-28 08:27:00|24044.86|23964.86|24044.74|23964.74|24044.9|23964.9|24044.04|23964.04|10
1732782430000|2024-11-28 08:27:10|24045.06|23965.06|24045.76|23965.76|24046.23|23966.23|24044.84|23964.84|10
1732782440000|2024-11-28 08:27:20|24045.94|23965.94|24045.26|23965.26|24046|23966|24044.78|23964.78|10
1732782450000|2024-11-28 08:27:30|24045.73|23965.73|24046.69|23966.69|24047.67|23967.67|24044.35|23964.35|10
1732782460000|2024-11-28 08:27:40|24047.1|23967.1|24050.3|23970.3|24050.3|23970.3|24046.39|23966.39|10
1732782470000|2024-11-28 08:27:50|24050.55|23970.55|24051.64|23971.64|24051.66|23971.66|24050.27|23970.27|10
1732782480000|2024-11-28 08:28:00|24051.9|23971.9|24048.74|23968.74|24051.9|23971.9|24048.74|23968.74|10
1732782490000|2024-11-28 08:28:10|24048.48|23968.48|24049.15|23969.15|24049.52|23969.52|24048.48|23968.48|10
1732782500000|2024-11-28 08:28:20|24048.95|23968.95|24049.5|23969.5|24049.72|23969.72|24048.8|23968.8|10
1732782510000|2024-11-28 08:28:30|24049.76|23969.76|24050.42|23970.42|24050.42|23970.42|24049.27|23969.27|10
1732782520000|2024-11-28 08:28:40|24050.88|23970.88|24050.72|23970.72|24052.24|23972.24|24050.72|23970.72|9
1732782530000|2024-11-28 08:28:50|24055.69|23975.69|24058.98|23978.98|24058.98|23978.98|24055.69|23975.69|10
1732782540000|2024-11-28 08:29:00|24059.08|23979.08|24065.06|23985.06|24065.06|23985.06|24059.08|23979.08|10
1732782550000|2024-11-28 08:29:10|24064.87|23984.87|24063.85|23983.85|24064.87|23984.87|24063.85|23983.85|9
1732782560000|2024-11-28 08:29:20|24063.86|23983.86|24065.51|23985.51|24065.51|23985.51|24063.86|23983.86|10
1732782570000|2024-11-28 08:29:30|24066.62|23986.62|24068.81|23988.81|24069.29|23989.29|24066.62|23986.62|10
1732782580000|2024-11-28 08:29:40|24070.96|23990.96|24083.69|24003.69|24083.69|24003.69|24070.96|23990.96|10
1732782590000|2024-11-28 08:29:50|24084.67|24004.67|24087.01|24007.01|24087.11|24007.11|24084.67|24004.67|10
1732782600000|2024-11-28 08:30:00|24086.73|24006.73|24088.07|24008.07|24088.07|24008.07|24086.5|24006.5|10
1732782610000|2024-11-28 08:30:10|24089.36|24009.36|24091.9|24011.9|24091.9|24011.9|24089.36|24009.36|10
1732782620000|2024-11-28 08:30:20|24092.46|24012.46|24093.28|24013.28|24093.28|24013.28|24091.08|24011.08|10
1732782630000|2024-11-28 08:30:30|24093.56|24013.56|24092.64|24012.64|24093.72|24013.72|24092.64|24012.64|10
1732782640000|2024-11-28 08:30:40|24093.04|24013.04|24093.68|24013.68|24095.26|24015.26|24093.04|24013.04|10
1732782650000|2024-11-28 08:30:50|24093.04|24013.04|24096.72|24016.72|24096.72|24016.72|24093.04|24013.04|10
1732782660000|2024-11-28 08:31:00|24097.3|24017.3|24102.08|24022.08|24102.08|24022.08|24097.3|24017.3|10
1732782670000|2024-11-28 08:31:10|24104.23|24024.23|24108.29|24028.29|24108.29|24028.29|24103.56|24023.56|10
1732782680000|2024-11-28 08:31:20|24110.19|24030.19|24111.63|24031.63|24123.1|24043.1|24109.09|24029.09|10
1732782690000|2024-11-28 08:31:30|24111.55|24031.55|24114.5|24034.5|24114.5|24034.5|24110.88|24030.88|10
1732782700000|2024-11-28 08:31:40|24114.51|24034.51|24112.81|24032.81|24115.08|24035.08|24111.18|24031.18|10
1732782710000|2024-11-28 08:31:50|24113.13|24033.13|24113.41|24033.41|24114.09|24034.09|24112.75|24032.75|10
1732782720000|2024-11-28 08:32:00|24113.47|24033.47|24114.72|24034.72|24115.58|24035.58|24111.76|24031.76|10
1732782730000|2024-11-28 08:32:10|24114.44|24034.44|24114.49|24034.49|24115.15|24035.15|24114.17|24034.17|10
1732782740000|2024-11-28 08:32:20|24114.19|24034.19|24133.16|24053.16|24133.16|24053.16|24114.19|24034.19|10
1732782750000|2024-11-28 08:32:30|24133.32|24053.32|24140.76|24060.76|24140.76|24060.76|24133.32|24053.32|10
1732782760000|2024-11-28 08:32:40|24141.02|24061.02|24136.77|24056.77|24141.36|24061.36|24136.71|24056.71|10
1732782770000|2024-11-28 08:32:50|24136.03|24056.03|24132.54|24052.54|24136.18|24056.18|24132.54|24052.54|10
1732782780000|2024-11-28 08:33:00|24131.97|24051.97|24131.57|24051.57|24131.97|24051.97|24128.48|24048.48|10
1732782790000|2024-11-28 08:33:10|24131.98|24051.98|24129.24|24049.24|24132.76|24052.76|24129.1|24049.1|10
1732782800000|2024-11-28 08:33:20|24127.96|24047.96|24124.18|24044.18|24127.96|24047.96|24124.18|24044.18|9
1732782810000|2024-11-28 08:33:30|24123.34|24043.34|24116|24036|24123.34|24043.34|24115.6|24035.6|10
1732782820000|2024-11-28 08:33:40|24115.75|24035.75|24114.93|24034.93|24115.75|24035.75|24113.1|24033.1|10
1732782830000|2024-11-28 08:33:50|24110.02|24030.02|24108.38|24028.38|24110.02|24030.02|24106.18|24026.18|10
1732782840000|2024-11-28 08:34:00|24109.41|24029.41|24113.8|24033.8|24113.8|24033.8|24109.41|24029.41|10
1732782850000|2024-11-28 08:34:10|24111.16|24031.16|24110.8|24030.8|24112.17|24032.17|24106.55|24026.55|10
1732782860000|2024-11-28 08:34:20|24110.79|24030.79|24108.27|24028.27|24110.98|24030.98|24108.24|24028.24|10
1732782870000|2024-11-28 08:34:30|24107.1|24027.1|24105.67|24025.67|24107.1|24027.1|24105.5|24025.5|10
1732782880000|2024-11-28 08:34:40|24105.41|24025.41|24103.44|24023.44|24106.29|24026.29|24103.44|24023.44|10
1732782890000|2024-11-28 08:34:50|24103.62|24023.62|24102.79|24022.79|24103.83|24023.83|24102.73|24022.73|10
1732782900000|2024-11-28 08:35:00|24101.94|24021.94|24099.67|24019.67|24102.88|24022.88|24099.16|24019.16|10
1732782910000|2024-11-28 08:35:10|24098.18|24018.18|24095.5|24015.5|24098.18|24018.18|24095.5|24015.5|10
1732782920000|2024-11-28 08:35:20|24097.21|24017.21|24097.35|24017.35|24097.95|24017.95|24096.52|24016.52|10
1732782930000|2024-11-28 08:35:30|24097.27|24017.27|24101.65|24021.65|24101.65|24021.65|24097.27|24017.27|10
1732782940000|2024-11-28 08:35:40|24101.66|24021.66|24101.51|24021.51|24101.79|24021.79|24101.33|24021.33|10
1732782950000|2024-11-28 08:35:50|24101.18|24021.18|24099.37|24019.37|24101.18|24021.18|24099.06|24019.06|10
1732782960000|2024-11-28 08:36:00|24098.28|24018.28|24095.14|24015.14|24098.7|24018.7|24095.14|24015.14|10
1732782970000|2024-11-28 08:36:10|24094.9|24014.9|24092.22|24012.22|24094.9|24014.9|24091.38|24011.38|10
1732782980000|2024-11-28 08:36:20|24091.68|24011.68|24089.06|24009.06|24091.68|24011.68|24089.01|24009.01|10
1732782990000|2024-11-28 08:36:30|24089.38|24009.38|24092.28|24012.28|24093.28|24013.28|24089.38|24009.38|10
1732783000000|2024-11-28 08:36:40|24092.27|24012.27|24096.62|24016.62|24096.62|24016.62|24092.27|24012.27|9
1732783010000|2024-11-28 08:36:50|24096.27|24016.27|24098.23|24018.23|24098.23|24018.23|24096.27|24016.27|10
1732783020000|2024-11-28 08:37:00|24097.9|24017.9|24090|24010|24097.96|24017.96|24086.31|24006.31|10
1732783030000|2024-11-28 08:37:10|24090.85|24010.85|24097.23|24017.23|24097.23|24017.23|24090.3|24010.3|10
1732783040000|2024-11-28 08:37:20|24097.12|24017.12|24105.48|24025.48|24105.48|24025.48|24097.12|24017.12|10
1732783050000|2024-11-28 08:37:30|24105.85|24025.85|24105.07|24025.07|24105.85|24025.85|24101.72|24021.72|10
1732783060000|2024-11-28 08:37:40|24105.85|24025.85|24098.19|24018.19|24105.85|24025.85|24098.19|24018.19|10
1732783070000|2024-11-28 08:37:50|24098.4|24018.4|24092.07|24012.07|24099.27|24019.27|24092.07|24012.07|10
1732783080000|2024-11-28 08:38:00|24092.1|24012.1|24077.93|23997.93|24092.1|24012.1|24077.93|23997.93|10
1732783090000|2024-11-28 08:38:10|24077.16|23997.16|24071.2|23991.2|24077.16|23997.16|24068.41|23988.41|10
1732783100000|2024-11-28 08:38:20|24071.29|23991.29|24086.86|24006.86|24086.86|24006.86|24071.29|23991.29|10
1732783110000|2024-11-28 08:38:30|24086.31|24006.31|24086.59|24006.59|24086.64|24006.64|24086.06|24006.06|9
1732783120000|2024-11-28 08:38:40|24086.58|24006.58|24087.91|24007.91|24087.91|24007.91|24086.51|24006.51|10
1732783130000|2024-11-28 08:38:50|24088.01|24008.01|24087.09|24007.09|24088.06|24008.06|24087|24007|10
1732783140000|2024-11-28 08:39:00|24086.89|24006.89|24090.66|24010.66|24090.66|24010.66|24086.89|24006.89|10
1732783150000|2024-11-28 08:39:10|24090.69|24010.69|24093.07|24013.07|24094.41|24014.41|24090.69|24010.69|10
1732783160000|2024-11-28 08:39:20|24092.09|24012.09|24090.6|24010.6|24092.09|24012.09|24087.35|24007.35|9
1732783170000|2024-11-28 08:39:30|24090.57|24010.57|24092.62|24012.62|24092.75|24012.75|24090.57|24010.57|10
1732783180000|2024-11-28 08:39:40|24092.94|24012.94|24087.72|24007.72|24092.94|24012.94|24087.72|24007.72|10
1732783190000|2024-11-28 08:39:50|24087.67|24007.67|24087.89|24007.89|24088.37|24008.37|24087.6|24007.6|10
1732783200000|2024-11-28 08:40:00|24087.82|24007.82|24085.77|24005.77|24088.02|24008.02|24085.77|24005.77|10
1732783210000|2024-11-28 08:40:10|24084.73|24004.73|24078.61|23998.61|24084.73|24004.73|24078.61|23998.61|10
1732783220000|2024-11-28 08:40:20|24078.52|23998.52|24075.48|23995.48|24079.02|23999.02|24075.48|23995.48|10
1732783230000|2024-11-28 08:40:30|24074.78|23994.78|24078.05|23998.05|24078.05|23998.05|24074.25|23994.25|10
1732783240000|2024-11-28 08:40:40|24078.94|23998.94|24079|23999|24079|23999|24078.18|23998.18|10
1732783250000|2024-11-28 08:40:50|24079.26|23999.26|24079.44|23999.44|24079.72|23999.72|24079.24|23999.24|10
1732783260000|2024-11-28 08:41:00|24079.26|23999.26|24079.85|23999.85|24081.1|24001.1|24079.26|23999.26|9
1732783270000|2024-11-28 08:41:10|24077.88|23997.88|24074|23994|24077.88|23997.88|24073.46|23993.46|10
1732783280000|2024-11-28 08:41:20|24074.75|23994.75|24074.57|23994.57|24074.75|23994.75|24074.05|23994.05|10
1732783290000|2024-11-28 08:41:30|24074.1|23994.1|24072.42|23992.42|24074.1|23994.1|24072.42|23992.42|10
1732783300000|2024-11-28 08:41:40|24071.91|23991.91|24073.41|23993.41|24074.11|23994.11|24071.91|23991.91|10
1732783310000|2024-11-28 08:41:50|24073.04|23993.04|24071.94|23991.94|24073.04|23993.04|24071.94|23991.94|10
1732783320000|2024-11-28 08:42:00|24071.25|23991.25|24074.1|23994.1|24074.1|23994.1|24071.04|23991.04|10
1732783330000|2024-11-28 08:42:10|24074.18|23994.18|24069.34|23989.34|24074.18|23994.18|24069.34|23989.34|10
1732783340000|2024-11-28 08:42:20|24069.32|23989.32|24070.1|23990.1|24070.21|23990.21|24069.32|23989.32|10
1732783350000|2024-11-28 08:42:30|24069.83|23989.83|24063.99|23983.99|24069.99|23989.99|24063.99|23983.99|10
1732783360000|2024-11-28 08:42:40|24063.65|23983.65|24048.41|23968.41|24063.65|23983.65|24048.39|23968.39|10
1732783370000|2024-11-28 08:42:50|24047.53|23967.53|24050.13|23970.13|24050.44|23970.44|24047.53|23967.53|10
1732783380000|2024-11-28 08:43:00|24049.92|23969.92|24051.74|23971.74|24051.74|23971.74|24049.92|23969.92|10
1732783390000|2024-11-28 08:43:10|24052.02|23972.02|24049.03|23969.03|24052.03|23972.03|24049.03|23969.03|10
1732783400000|2024-11-28 08:43:20|24049.56|23969.56|24050.48|23970.48|24051.07|23971.07|24049.56|23969.56|10
1732783410000|2024-11-28 08:43:30|24050.25|23970.25|24052.93|23972.93|24053.31|23973.31|24050.25|23970.25|10
1732783420000|2024-11-28 08:43:40|24053.77|23973.77|24055.92|23975.92|24055.96|23975.96|24053.77|23973.77|10
1732783430000|2024-11-28 08:43:50|24055.43|23975.43|24055.35|23975.35|24055.61|23975.61|24054.81|23974.81|10
1732783440000|2024-11-28 08:44:00|24055.7|23975.7|24054.26|23974.26|24056.16|23976.16|24054.26|23974.26|10
1732783450000|2024-11-28 08:44:10|24054.93|23974.93|24055.83|23975.83|24055.9|23975.9|24053.54|23973.54|10
1732783460000|2024-11-28 08:44:20|24055.89|23975.89|24056.67|23976.67|24056.67|23976.67|24055.89|23975.89|9
1732783470000|2024-11-28 08:44:30|24056.86|23976.86|24057.4|23977.4|24057.64|23977.64|24056.63|23976.63|9
1732783480000|2024-11-28 08:44:40|24057.34|23977.34|24054.76|23974.76|24057.34|23977.34|24054.5|23974.5|10
1732783490000|2024-11-28 08:44:50|24054.83|23974.83|24055.51|23975.51|24055.51|23975.51|24054.8|23974.8|10
1732783500000|2024-11-28 08:45:00|24055.53|23975.53|24053.76|23973.76|24056.61|23976.61|24053.76|23973.76|9
1732783510000|2024-11-28 08:45:10|24053.09|23973.09|24049.91|23969.91|24053.87|23973.87|24049.91|23969.91|10
1732783520000|2024-11-28 08:45:20|24049.41|23969.41|24050.13|23970.13|24050.59|23970.59|24049.1|23969.1|10
1732783530000|2024-11-28 08:45:30|24051.6|23971.6|24053.72|23973.72|24056.32|23976.32|24051.6|23971.6|10
1732783540000|2024-11-28 08:45:40|24055.54|23975.54|24062.2|23982.2|24062.2|23982.2|24055.54|23975.54|9
1732783550000|2024-11-28 08:45:50|24061.62|23981.62|24062.66|23982.66|24063.3|23983.3|24061.62|23981.62|10
1732783560000|2024-11-28 08:46:00|24064.72|23984.72|24065.73|23985.73|24066.63|23986.63|24064.72|23984.72|10
1732783570000|2024-11-28 08:46:10|24065.38|23985.38|24062.68|23982.68|24066.24|23986.24|24062.68|23982.68|10
1732783580000|2024-11-28 08:46:20|24062.32|23982.32|24059.27|23979.27|24062.37|23982.37|24059.27|23979.27|10
1732783590000|2024-11-28 08:46:30|24058.83|23978.83|24060.77|23980.77|24061.1|23981.1|24058.69|23978.69|10
1732783600000|2024-11-28 08:46:40|24060.76|23980.76|24059.65|23979.65|24060.97|23980.97|24059.58|23979.58|10
1732783610000|2024-11-28 08:46:50|24059.87|23979.87|24060.09|23980.09|24060.25|23980.25|24059.54|23979.54|10
1732783620000|2024-11-28 08:47:00|24060.04|23980.04|24061.56|23981.56|24062.11|23982.11|24060|23980|10
1732783630000|2024-11-28 08:47:10|24061.41|23981.41|24055.71|23975.71|24061.57|23981.57|24055.71|23975.71|10
1732783640000|2024-11-28 08:47:20|24055.47|23975.47|24046.33|23966.33|24055.47|23975.47|24046.33|23966.33|10
1732783650000|2024-11-28 08:47:30|24043.6|23963.6|24039.73|23959.73|24043.6|23963.6|24039.73|23959.73|10
1732783660000|2024-11-28 08:47:40|24038.9|23958.9|24040.23|23960.23|24040.23|23960.23|24038.58|23958.58|10
1732783670000|2024-11-28 08:47:50|24040.47|23960.47|24043.37|23963.37|24043.37|23963.37|24040.47|23960.47|10
1732783680000|2024-11-28 08:48:00|24043.41|23963.41|24048.09|23968.09|24048.09|23968.09|24043.18|23963.18|10
1732783690000|2024-11-28 08:48:10|24048.11|23968.11|24047.72|23967.72|24050.8|23970.8|24047.72|23967.72|10
1732783700000|2024-11-28 08:48:20|24047.6|23967.6|24053.29|23973.29|24053.29|23973.29|24047.3|23967.3|10
1732783710000|2024-11-28 08:48:30|24053.68|23973.68|24056.53|23976.53|24056.58|23976.58|24053.68|23973.68|9
1732783720000|2024-11-28 08:48:40|24056.69|23976.69|24052.29|23972.29|24057.11|23977.11|24052.29|23972.29|10
1732783730000|2024-11-28 08:48:50|24052.22|23972.22|24053.4|23973.4|24053.4|23973.4|24052.22|23972.22|10
1732783740000|2024-11-28 08:49:00|24053.62|23973.62|24058.94|23978.94|24058.94|23978.94|24053.62|23973.62|10
1732783750000|2024-11-28 08:49:10|24059.37|23979.37|24063.83|23983.83|24063.83|23983.83|24059.37|23979.37|10
1732783760000|2024-11-28 08:49:20|24063.77|23983.77|24068.63|23988.63|24068.63|23988.63|24063.77|23983.77|10
1732783770000|2024-11-28 08:49:30|24069.21|23989.21|24066.19|23986.19|24071.52|23991.52|24066.19|23986.19|10
1732783780000|2024-11-28 08:49:40|24066.93|23986.93|24073.12|23993.12|24073.12|23993.12|24066.93|23986.93|10
1732783790000|2024-11-28 08:49:50|24073.3|23993.3|24074.98|23994.98|24076.13|23996.13|24073.3|23993.3|10
1732783800000|2024-11-28 08:50:00|24074.74|23994.74|24073.56|23993.56|24076.24|23996.24|24073.2|23993.2|10
1732783810000|2024-11-28 08:50:10|24073.37|23993.37|24081.64|24001.64|24081.64|24001.64|24073.37|23993.37|10
1732783820000|2024-11-28 08:50:20|24081.99|24001.99|24086.21|24006.21|24086.82|24006.82|24081.99|24001.99|10
1732783830000|2024-11-28 08:50:30|24086.35|24006.35|24097.66|24017.66|24097.66|24017.66|24086.35|24006.35|10
1732783840000|2024-11-28 08:50:40|24097|24017|24097.01|24017.01|24098.88|24018.88|24096.77|24016.77|10
1732783850000|2024-11-28 08:50:50|24096.84|24016.84|24103.29|24023.29|24104.35|24024.35|24094.59|24014.59|10
1732783860000|2024-11-28 08:51:00|24103.14|24023.14|24101.73|24021.73|24103.8|24023.8|24101.2|24021.2|10
1732783870000|2024-11-28 08:51:10|24100.32|24020.32|24102.58|24022.58|24102.58|24022.58|24100.1|24020.1|9
1732783880000|2024-11-28 08:51:20|24102.98|24022.98|24103.24|24023.24|24103.87|24023.87|24102.65|24022.65|10
1732783890000|2024-11-28 08:51:30|24103.64|24023.64|24102.77|24022.77|24103.64|24023.64|24102.77|24022.77|10
1732783900000|2024-11-28 08:51:40|24102.91|24022.91|24103.57|24023.57|24104.34|24024.34|24100.91|24020.91|10
1732783910000|2024-11-28 08:51:50|24103.62|24023.62|24104.63|24024.63|24104.63|24024.63|24102.76|24022.76|10
1732783920000|2024-11-28 08:52:00|24104.85|24024.85|24100.09|24020.09|24104.85|24024.85|24100.09|24020.09|9
1732783930000|2024-11-28 08:52:10|24099.7|24019.7|24098.13|24018.13|24099.9|24019.9|24098.13|24018.13|10
1732783940000|2024-11-28 08:52:20|24098.14|24018.14|24100.12|24020.12|24100.12|24020.12|24097.26|24017.26|9
1732783950000|2024-11-28 08:52:30|24100.27|24020.27|24100.93|24020.93|24100.93|24020.93|24100.01|24020.01|10
1732783960000|2024-11-28 08:52:40|24101.09|24021.09|24101.93|24021.93|24101.93|24021.93|24100.59|24020.59|10
1732783970000|2024-11-28 08:52:50|24101.75|24021.75|24101.35|24021.35|24101.91|24021.91|24101.35|24021.35|10
1732783980000|2024-11-28 08:53:00|24101.37|24021.37|24099.05|24019.05|24101.59|24021.59|24097.49|24017.49|10
1732783990000|2024-11-28 08:53:10|24099.88|24019.88|24107.37|24027.37|24107.37|24027.37|24099.88|24019.88|10
1732784000000|2024-11-28 08:53:20|24107.49|24027.49|24117.57|24037.57|24117.57|24037.57|24107.49|24027.49|9
1732784010000|2024-11-28 08:53:30|24118.36|24038.36|24126.84|24046.84|24126.98|24046.98|24118.36|24038.36|10
1732784020000|2024-11-28 08:53:40|24127.55|24047.55|24127.79|24047.79|24127.93|24047.93|24125.85|24045.85|10
1732784030000|2024-11-28 08:53:50|24128.39|24048.39|24124.51|24044.51|24128.51|24048.51|24124.51|24044.51|10
1732784040000|2024-11-28 08:54:00|24125.28|24045.28|24123.65|24043.65|24126.18|24046.18|24123.28|24043.28|10
1732784050000|2024-11-28 08:54:10|24124.29|24044.29|24127.87|24047.87|24127.87|24047.87|24124.29|24044.29|10
1732784060000|2024-11-28 08:54:20|24129.01|24049.01|24130.4|24050.4|24130.4|24050.4|24129.01|24049.01|10
1732784070000|2024-11-28 08:54:30|24132|24052|24135.74|24055.74|24135.74|24055.74|24132|24052|10
1732784080000|2024-11-28 08:54:40|24135.08|24055.08|24137.87|24057.87|24137.87|24057.87|24134.7|24054.7|10
1732784090000|2024-11-28 08:54:50|24138.15|24058.15|24135.98|24055.98|24138.91|24058.91|24135.98|24055.98|10
1732784100000|2024-11-28 08:55:00|24134.34|24054.34|24134.6|24054.6|24134.6|24054.6|24133.24|24053.24|10
1732784110000|2024-11-28 08:55:10|24134.59|24054.59|24140.7|24060.7|24140.77|24060.77|24134.59|24054.59|10
1732784120000|2024-11-28 08:55:20|24140.94|24060.94|24148.4|24068.4|24148.56|24068.56|24140.94|24060.94|10
1732784130000|2024-11-28 08:55:30|24148.6|24068.6|24154.5|24074.5|24154.5|24074.5|24148.6|24068.6|10
1732784140000|2024-11-28 08:55:40|24154.92|24074.92|24157.54|24077.54|24157.54|24077.54|24153.94|24073.94|10
1732784150000|2024-11-28 08:55:50|24158.65|24078.65|24159.32|24079.32|24160.38|24080.38|24158.65|24078.65|10
1732784160000|2024-11-28 08:56:00|24158.97|24078.97|24154.79|24074.79|24158.97|24078.97|24154.72|24074.72|10
1732784170000|2024-11-28 08:56:10|24154.28|24074.28|24145.59|24065.59|24154.28|24074.28|24145.59|24065.59|10
1732784180000|2024-11-28 08:56:20|24145.08|24065.08|24140.09|24060.09|24145.08|24065.08|24140.09|24060.09|10
1732784190000|2024-11-28 08:56:30|24139.92|24059.92|24138.03|24058.03|24139.92|24059.92|24138.03|24058.03|10
1732784200000|2024-11-28 08:56:40|24137.95|24057.95|24133.38|24053.38|24137.95|24057.95|24133.38|24053.38|10
1732784210000|2024-11-28 08:56:50|24132.47|24052.47|24129.53|24049.53|24132.47|24052.47|24129.43|24049.43|10
1732784220000|2024-11-28 08:57:00|24129.51|24049.51|24125.8|24045.8|24129.51|24049.51|24125.8|24045.8|10
1732784230000|2024-11-28 08:57:10|24126.55|24046.55|24129|24049|24130.69|24050.69|24126.55|24046.55|10
1732784240000|2024-11-28 08:57:20|24128.88|24048.88|24127.46|24047.46|24129.19|24049.19|24127.46|24047.46|9
1732784250000|2024-11-28 08:57:30|24127.33|24047.33|24121.9|24041.9|24127.33|24047.33|24121.9|24041.9|10
1732784260000|2024-11-28 08:57:40|24122|24042|24122.8|24042.8|24122.8|24042.8|24121.96|24041.96|10
1732784270000|2024-11-28 08:57:50|24122.69|24042.69|24123.75|24043.75|24123.83|24043.83|24122.28|24042.28|10
1732784280000|2024-11-28 08:58:00|24123.67|24043.67|24126.72|24046.72|24126.72|24046.72|24123.61|24043.61|10
1732784290000|2024-11-28 08:58:10|24127.02|24047.02|24129.74|24049.74|24129.74|24049.74|24127.02|24047.02|10
1732784300000|2024-11-28 08:58:20|24129.59|24049.59|24129.32|24049.32|24129.59|24049.59|24128.01|24048.01|10
1732784310000|2024-11-28 08:58:30|24129.26|24049.26|24125.84|24045.84|24129.26|24049.26|24125.84|24045.84|10
1732784320000|2024-11-28 08:58:40|24126.11|24046.11|24123.83|24043.83|24126.11|24046.11|24123.83|24043.83|10
1732784330000|2024-11-28 08:58:50|24123.56|24043.56|24122.29|24042.29|24124.69|24044.69|24122.29|24042.29|10
1732784340000|2024-11-28 08:59:00|24120.63|24040.63|24121.88|24041.88|24121.88|24041.88|24119.83|24039.83|10
1732784350000|2024-11-28 08:59:10|24120.74|24040.74|24120.49|24040.49|24120.82|24040.82|24119.24|24039.24|10
1732784360000|2024-11-28 08:59:20|24119.99|24039.99|24123.16|24043.16|24123.16|24043.16|24118.96|24038.96|10
1732784370000|2024-11-28 08:59:30|24123.05|24043.05|24128.24|24048.24|24128.8|24048.8|24123.05|24043.05|10
1732784380000|2024-11-28 08:59:40|24128.11|24048.11|24126.86|24046.86|24128.11|24048.11|24126.86|24046.86|9
1732784390000|2024-11-28 08:59:50|24126.89|24046.89|24127.05|24047.05|24127.17|24047.17|24126.89|24046.89|10
1732784400000|2024-11-28 09:00:00|24127.01|24047.01|24126.49|24046.49|24127.01|24047.01|24123.98|24043.98|10
1732784410000|2024-11-28 09:00:10|24126.44|24046.44|24125.9|24045.9|24126.46|24046.46|24125.9|24045.9|10
1732784420000|2024-11-28 09:00:20|24126.56|24046.56|24132.6|24052.6|24133.72|24053.72|24126.56|24046.56|10
1732784430000|2024-11-28 09:00:30|24132.41|24052.41|24132.7|24052.7|24132.86|24052.86|24131.79|24051.79|10
1732784440000|2024-11-28 09:00:40|24132.77|24052.77|24130.68|24050.68|24132.77|24052.77|24130.42|24050.42|10
1732784450000|2024-11-28 09:00:50|24130.49|24050.49|24127.58|24047.58|24130.49|24050.49|24127.58|24047.58|10
1732784460000|2024-11-28 09:01:00|24127.36|24047.36|24123.04|24043.04|24127.36|24047.36|24123.04|24043.04|10
1732784470000|2024-11-28 09:01:10|24123.01|24043.01|24119.37|24039.37|24123.01|24043.01|24119.37|24039.37|10
1732784480000|2024-11-28 09:01:20|24119.3|24039.3|24123.1|24043.1|24123.1|24043.1|24118.94|24038.94|10
1732784490000|2024-11-28 09:01:30|24122.45|24042.45|24124.27|24044.27|24124.27|24044.27|24122.44|24042.44|10
1732784500000|2024-11-28 09:01:40|24124.63|24044.63|24127.36|24047.36|24128.2|24048.2|24124.63|24044.63|10
1732784510000|2024-11-28 09:01:50|24127.18|24047.18|24131.67|24051.67|24132.33|24052.33|24125.41|24045.41|10
1732784520000|2024-11-28 09:02:00|24132.08|24052.08|24119.85|24039.85|24132.12|24052.12|24119.85|24039.85|10
1732784530000|2024-11-28 09:02:10|24118.7|24038.7|24112.72|24032.72|24118.7|24038.7|24112.72|24032.72|10
1732784540000|2024-11-28 09:02:20|24112.3|24032.3|24108.19|24028.19|24112.3|24032.3|24108.19|24028.19|10
1732784550000|2024-11-28 09:02:30|24108|24028|24100.95|24020.95|24108.12|24028.12|24100.95|24020.95|10
1732784560000|2024-11-28 09:02:40|24098.6|24018.6|24091.31|24011.31|24098.6|24018.6|24091.28|24011.28|10
1732784570000|2024-11-28 09:02:50|24091.29|24011.29|24090.39|24010.39|24091.29|24011.29|24089.48|24009.48|10
1732784580000|2024-11-28 09:03:00|24089.92|24009.92|24088.8|24008.8|24089.92|24009.92|24088.79|24008.79|10
1732784590000|2024-11-28 09:03:10|24088.74|24008.74|24089.65|24009.65|24089.87|24009.87|24088.05|24008.05|10
1732784600000|2024-11-28 09:03:20|24089.85|24009.85|24091|24011|24091.11|24011.11|24089.63|24009.63|10
1732784610000|2024-11-28 09:03:30|24090.85|24010.85|24090.8|24010.8|24091.2|24011.2|24090.7|24010.7|9
1732784620000|2024-11-28 09:03:40|24090.95|24010.95|24090.46|24010.46|24091.68|24011.68|24090.46|24010.46|10
1732784630000|2024-11-28 09:03:50|24089.45|24009.45|24088.04|24008.04|24089.63|24009.63|24087.96|24007.96|10
1732784640000|2024-11-28 09:04:00|24088.02|24008.02|24083.71|24003.71|24088.12|24008.12|24083.71|24003.71|10
1732784650000|2024-11-28 09:04:10|24083.55|24003.55|24075.4|23995.4|24083.55|24003.55|24075.4|23995.4|10
1732784660000|2024-11-28 09:04:20|24074.92|23994.92|24081.88|24001.88|24081.88|24001.88|24074.92|23994.92|10
1732784670000|2024-11-28 09:04:30|24082.15|24002.15|24085.19|24005.19|24085.19|24005.19|24082.15|24002.15|10
1732784680000|2024-11-28 09:04:40|24085.21|24005.21|24085.06|24005.06|24085.21|24005.21|24084.71|24004.71|10
1732784690000|2024-11-28 09:04:50|24085.07|24005.07|24085.25|24005.25|24086.71|24006.71|24085.07|24005.07|10
1732784700000|2024-11-28 09:05:00|24084.65|24004.65|24085.89|24005.89|24086.29|24006.29|24084.51|24004.51|10
1732784710000|2024-11-28 09:05:10|24085.73|24005.73|24084.86|24004.86|24086.16|24006.16|24084.86|24004.86|10
1732784720000|2024-11-28 09:05:20|24084.53|24004.53|24081.52|24001.52|24084.53|24004.53|24081|24001|10
1732784730000|2024-11-28 09:05:30|24081.98|24001.98|24082.03|24002.03|24082.08|24002.08|24081.27|24001.27|10
1732784740000|2024-11-28 09:05:40|24082.44|24002.44|24087.58|24007.58|24087.58|24007.58|24082.44|24002.44|10
1732784750000|2024-11-28 09:05:50|24087.79|24007.79|24089.31|24009.31|24089.31|24009.31|24087.66|24007.66|10
1732784760000|2024-11-28 09:06:00|24089.03|24009.03|24087.79|24007.79|24089.07|24009.07|24086.94|24006.94|10
1732784770000|2024-11-28 09:06:10|24088.71|24008.71|24089.2|24009.2|24089.2|24009.2|24088.16|24008.16|10
1732784780000|2024-11-28 09:06:20|24089.37|24009.37|24086.95|24006.95|24089.37|24009.37|24086.95|24006.95|10
1732784790000|2024-11-28 09:06:30|24086.9|24006.9|24084.09|24004.09|24086.9|24006.9|24084.04|24004.04|10
1732784800000|2024-11-28 09:06:40|24083.57|24003.57|24069.89|23989.89|24083.57|24003.57|24069.89|23989.89|10
1732784810000|2024-11-28 09:06:50|24068.75|23988.75|24065.74|23985.74|24068.75|23988.75|24065.5|23985.5|10
1732784820000|2024-11-28 09:07:00|24064.36|23984.36|24056.52|23976.52|24064.36|23984.36|24056.52|23976.52|10
1732784830000|2024-11-28 09:07:10|24055.51|23975.51|24047.38|23967.38|24055.51|23975.51|24047.38|23967.38|10
1732784840000|2024-11-28 09:07:20|24046.33|23966.33|24044|23964|24046.33|23966.33|24043.97|23963.97|10
1732784850000|2024-11-28 09:07:30|24043.11|23963.11|24037.16|23957.16|24043.11|23963.11|24037.16|23957.16|10
1732784860000|2024-11-28 09:07:40|24036.83|23956.83|24028.69|23948.69|24036.83|23956.83|24028.69|23948.69|10
1732784870000|2024-11-28 09:07:50|24028.42|23948.42|24025.24|23945.24|24028.42|23948.42|24025.21|23945.21|9
1732784880000|2024-11-28 09:08:00|24025.12|23945.12|24025.99|23945.99|24027.05|23947.05|24024.57|23944.57|10
1732784890000|2024-11-28 09:08:10|24026.16|23946.16|24034.61|23954.61|24036.09|23956.09|24026.16|23946.16|10
1732784900000|2024-11-28 09:08:20|24034.46|23954.46|24039.22|23959.22|24039.22|23959.22|24034.46|23954.46|10
1732784910000|2024-11-28 09:08:30|24038.99|23958.99|24038.32|23958.32|24039.22|23959.22|24037.86|23957.86|10
1732784920000|2024-11-28 09:08:40|24044.67|23964.67|24049.24|23969.24|24049.24|23969.24|24044.67|23964.67|10
1732784930000|2024-11-28 09:08:50|24050.39|23970.39|24052.46|23972.46|24052.46|23972.46|24050.15|23970.15|10
1732784940000|2024-11-28 09:09:00|24053.57|23973.57|24057.9|23977.9|24058.36|23978.36|24053.57|23973.57|10
1732784950000|2024-11-28 09:09:10|24057.91|23977.91|24064.02|23984.02|24065.16|23985.16|24057.91|23977.91|10
1732784960000|2024-11-28 09:09:20|24064.6|23984.6|24066.26|23986.26|24066.26|23986.26|24064.27|23984.27|9
1732784970000|2024-11-28 09:09:30|24066.31|23986.31|24068.4|23988.4|24068.4|23988.4|24066.13|23986.13|10
1732784980000|2024-11-28 09:09:40|24068.26|23988.26|24071.5|23991.5|24071.5|23991.5|24068.26|23988.26|10
1732784990000|2024-11-28 09:09:50|24071.48|23991.48|24073.33|23993.33|24073.33|23993.33|24071.48|23991.48|10
1732785000000|2024-11-28 09:10:00|24073.32|23993.32|24067.4|23987.4|24073.33|23993.33|24066.72|23986.72|10
1732785010000|2024-11-28 09:10:10|24067.44|23987.44|24066.04|23986.04|24067.44|23987.44|24065.83|23985.83|10
1732785020000|2024-11-28 09:10:20|24066.09|23986.09|24071.72|23991.72|24071.72|23991.72|24064.96|23984.96|10
1732785030000|2024-11-28 09:10:30|24071.76|23991.76|24077.48|23997.48|24077.76|23997.76|24071.76|23991.76|10
1732785040000|2024-11-28 09:10:40|24077.69|23997.69|24080.71|24000.71|24081.27|24001.27|24077.69|23997.69|10
1732785050000|2024-11-28 09:10:50|24080.32|24000.32|24078.16|23998.16|24080.32|24000.32|24077.83|23997.83|10
1732785060000|2024-11-28 09:11:00|24078.19|23998.19|24076.24|23996.24|24078.19|23998.19|24076.24|23996.24|10
1732785070000|2024-11-28 09:11:10|24075.54|23995.54|24071.11|23991.11|24075.54|23995.54|24071.11|23991.11|10
1732785080000|2024-11-28 09:11:20|24070.95|23990.95|24071.27|23991.27|24071.45|23991.45|24070.48|23990.48|10
1732785090000|2024-11-28 09:11:30|24070.69|23990.69|24073.12|23993.12|24073.96|23993.96|24070.69|23990.69|10
1732785100000|2024-11-28 09:11:40|24072.74|23992.74|24071.24|23991.24|24072.74|23992.74|24071.12|23991.12|10
1732785110000|2024-11-28 09:11:50|24071.21|23991.21|24077.8|23997.8|24078.14|23998.14|24070.25|23990.25|10
1732785120000|2024-11-28 09:12:00|24077.84|23997.84|24079.26|23999.26|24079.26|23999.26|24077.84|23997.84|10
1732785130000|2024-11-28 09:12:10|24080.42|24000.42|24079.75|23999.75|24080.98|24000.98|24079.58|23999.58|10
1732785140000|2024-11-28 09:12:20|24079.58|23999.58|24077.72|23997.72|24079.58|23999.58|24077.69|23997.69|10
1732785150000|2024-11-28 09:12:30|24077.53|23997.53|24065.95|23985.95|24077.53|23997.53|24065.95|23985.95|10
1732785160000|2024-11-28 09:12:40|24065.42|23985.42|24063.7|23983.7|24065.42|23985.42|24063.7|23983.7|10
1732785170000|2024-11-28 09:12:50|24062.08|23982.08|24060.72|23980.72|24062.08|23982.08|24060.19|23980.19|10
1732785180000|2024-11-28 09:13:00|24059.49|23979.49|24057.8|23977.8|24059.55|23979.55|24056.89|23976.89|10
1732785190000|2024-11-28 09:13:10|24058.06|23978.06|24058.9|23978.9|24058.9|23978.9|24057.99|23977.99|10
1732785200000|2024-11-28 09:13:20|24059.14|23979.14|24071.73|23991.73|24071.93|23991.93|24059.14|23979.14|9
1732785210000|2024-11-28 09:13:30|24071.62|23991.62|24065.86|23985.86|24071.62|23991.62|24065.86|23985.86|10
1732785220000|2024-11-28 09:13:40|24065.47|23985.47|24064.04|23984.04|24065.47|23985.47|24064.04|23984.04|10
1732785230000|2024-11-28 09:13:50|24064|23984|24062.42|23982.42|24064.28|23984.28|24062.42|23982.42|10
1732785240000|2024-11-28 09:14:00|24062.38|23982.38|24056.32|23976.32|24062.39|23982.39|24056.32|23976.32|10
1732785250000|2024-11-28 09:14:10|24056.05|23976.05|24055.23|23975.23|24056.05|23976.05|24054.58|23974.58|10
1732785260000|2024-11-28 09:14:20|24055.16|23975.16|24054.43|23974.43|24055.16|23975.16|24054.04|23974.04|10
1732785270000|2024-11-28 09:14:30|24054.27|23974.27|24051.07|23971.07|24054.27|23974.27|24051.07|23971.07|10
1732785280000|2024-11-28 09:14:40|24051.01|23971.01|24053.23|23973.23|24053.23|23973.23|24050.89|23970.89|10
1732785290000|2024-11-28 09:14:50|24053.66|23973.66|24052.07|23972.07|24053.66|23973.66|24052.07|23972.07|10
1732785300000|2024-11-28 09:15:00|24052.97|23972.97|24054.76|23974.76|24055.2|23975.2|24052.97|23972.97|10
1732785310000|2024-11-28 09:15:10|24054.95|23974.95|24053.52|23973.52|24054.95|23974.95|24052.84|23972.84|10
1732785320000|2024-11-28 09:15:20|24054.74|23974.74|24052.02|23972.02|24054.74|23974.74|24052.02|23972.02|10
1732785330000|2024-11-28 09:15:30|24051.03|23971.03|24042.12|23962.12|24051.03|23971.03|24042.12|23962.12|10
1732785340000|2024-11-28 09:15:40|24041.96|23961.96|24041.13|23961.13|24042.68|23962.68|24041.13|23961.13|10
1732785350000|2024-11-28 09:15:50|24041.26|23961.26|24035.71|23955.71|24041.26|23961.26|24035.71|23955.71|10
1732785360000|2024-11-28 09:16:00|24035.44|23955.44|24040.72|23960.72|24040.72|23960.72|24035.44|23955.44|10
1732785370000|2024-11-28 09:16:10|24041.08|23961.08|24045.01|23965.01|24045.01|23965.01|24041.08|23961.08|10
1732785380000|2024-11-28 09:16:20|24045.17|23965.17|24051.28|23971.28|24051.43|23971.43|24045.17|23965.17|10
1732785390000|2024-11-28 09:16:30|24052.7|23972.7|24058.2|23978.2|24058.2|23978.2|24051.84|23971.84|10
1732785400000|2024-11-28 09:16:40|24058.35|23978.35|24062.1|23982.1|24062.11|23982.11|24058.35|23978.35|10
1732785410000|2024-11-28 09:16:50|24062.2|23982.2|24062.29|23982.29|24063.31|23983.31|24062.2|23982.2|10
1732785420000|2024-11-28 09:17:00|24062.1|23982.1|24061.05|23981.05|24063.69|23983.69|24061.05|23981.05|10
1732785430000|2024-11-28 09:17:10|24060.74|23980.74|24059.58|23979.58|24062.52|23982.52|24059.58|23979.58|10
1732785440000|2024-11-28 09:17:20|24058.31|23978.31|24056.36|23976.36|24058.31|23978.31|24056.36|23976.36|10
1732785450000|2024-11-28 09:17:30|24055.93|23975.93|24054.7|23974.7|24057.53|23977.53|24054.7|23974.7|10
1732785460000|2024-11-28 09:17:40|24055.12|23975.12|24058.36|23978.36|24058.36|23978.36|24055.12|23975.12|10
1732785470000|2024-11-28 09:17:50|24058.88|23978.88|24061.02|23981.02|24061.15|23981.15|24058.88|23978.88|10
1732785480000|2024-11-28 09:18:00|24061.85|23981.85|24062.07|23982.07|24062.35|23982.35|24061.67|23981.67|10
1732785490000|2024-11-28 09:18:10|24062.11|23982.11|24066.18|23986.18|24066.36|23986.36|24062.11|23982.11|10
1732785500000|2024-11-28 09:18:20|24066.39|23986.39|24064.61|23984.61|24066.39|23986.39|24064.61|23984.61|9
1732785510000|2024-11-28 09:18:30|24064.47|23984.47|24067.66|23987.66|24067.66|23987.66|24064.47|23984.47|9
1732785520000|2024-11-28 09:18:40|24068.25|23988.25|24069.08|23989.08|24069.17|23989.17|24068.17|23988.17|10
1732785530000|2024-11-28 09:18:50|24069.28|23989.28|24065.92|23985.92|24070.97|23990.97|24065.92|23985.92|10
1732785540000|2024-11-28 09:19:00|24065.91|23985.91|24062.92|23982.92|24065.91|23985.91|24062.92|23982.92|10
1732785550000|2024-11-28 09:19:10|24062.77|23982.77|24062.41|23982.41|24062.77|23982.77|24062.02|23982.02|10
1732785560000|2024-11-28 09:19:20|24062.83|23982.83|24066.64|23986.64|24066.84|23986.84|24062.83|23982.83|10
1732785570000|2024-11-28 09:19:30|24066.82|23986.82|24065.39|23985.39|24067.26|23987.26|24064.6|23984.6|10
1732785580000|2024-11-28 09:19:40|24065.38|23985.38|24065.58|23985.58|24065.77|23985.77|24065|23985|10
1732785590000|2024-11-28 09:19:50|24065.55|23985.55|24066.45|23986.45|24066.58|23986.58|24065.55|23985.55|8
1732785600000|2024-11-28 09:20:00|24066.15|23986.15|24064.9|23984.9|24066.22|23986.22|24064.26|23984.26|9
1732785610000|2024-11-28 09:20:10|24066.92|23986.92|24066.66|23986.66|24068.03|23988.03|24066.65|23986.65|10
1732785620000|2024-11-28 09:20:20|24065.32|23985.32|24062.69|23982.69|24065.32|23985.32|24062.69|23982.69|10
1732785630000|2024-11-28 09:20:30|24062.6|23982.6|24058.32|23978.32|24062.66|23982.66|24057.21|23977.21|10
1732785640000|2024-11-28 09:20:40|24058.33|23978.33|24064.71|23984.71|24064.71|23984.71|24058.06|23978.06|10
1732785650000|2024-11-28 09:20:50|24065.13|23985.13|24073.51|23993.51|24073.51|23993.51|24065.13|23985.13|10
1732785660000|2024-11-28 09:21:00|24073.59|23993.59|24080.32|24000.32|24080.32|24000.32|24073.59|23993.59|10
1732785670000|2024-11-28 09:21:10|24080.3|24000.3|24082.58|24002.58|24082.58|24002.58|24080.24|24000.24|9
1732785680000|2024-11-28 09:21:20|24083|24003|24077.23|23997.23|24083|24003|24077.23|23997.23|10
1732785690000|2024-11-28 09:21:30|24075.51|23995.51|24073.42|23993.42|24075.51|23995.51|24073.42|23993.42|10
1732785700000|2024-11-28 09:21:40|24072.64|23992.64|24067.84|23987.84|24072.64|23992.64|24067.02|23987.02|10
1732785710000|2024-11-28 09:21:50|24068.14|23988.14|24067.44|23987.44|24068.2|23988.2|24067.13|23987.13|10
1732785720000|2024-11-28 09:22:00|24067.35|23987.35|24065.31|23985.31|24068.04|23988.04|24065.31|23985.31|10
1732785730000|2024-11-28 09:22:10|24064.9|23984.9|24058.56|23978.56|24064.9|23984.9|24058.32|23978.32|10
1732785740000|2024-11-28 09:22:20|24058.7|23978.7|24054.62|23974.62|24058.7|23978.7|24054.62|23974.62|10
1732785750000|2024-11-28 09:22:30|24054.7|23974.7|24057.07|23977.07|24057.4|23977.4|24054.7|23974.7|10
1732785760000|2024-11-28 09:22:40|24057.1|23977.1|24056.1|23976.1|24057.1|23977.1|24055.84|23975.84|8
1732785770000|2024-11-28 09:22:50|24055.85|23975.85|24054.76|23974.76|24055.85|23975.85|24053.8|23973.8|10
1732785780000|2024-11-28 09:23:00|24054.09|23974.09|24056.1|23976.1|24056.1|23976.1|24053.69|23973.69|10
1732785790000|2024-11-28 09:23:10|24055.86|23975.86|24057.18|23977.18|24057.18|23977.18|24055.49|23975.49|10
1732785800000|2024-11-28 09:23:20|24058.45|23978.45|24056.14|23976.14|24058.99|23978.99|24056.14|23976.14|10
1732785810000|2024-11-28 09:23:30|24056.27|23976.27|24050.42|23970.42|24056.27|23976.27|24050.42|23970.42|10
1732785820000|2024-11-28 09:23:40|24050.4|23970.4|24050.53|23970.53|24050.79|23970.79|24050.19|23970.19|9
1732785830000|2024-11-28 09:23:50|24050.43|23970.43|24049.76|23969.76|24051.62|23971.62|24049.76|23969.76|10
1732785840000|2024-11-28 09:24:00|24049.57|23969.57|24046.83|23966.83|24049.57|23969.57|24046.83|23966.83|10
1732785850000|2024-11-28 09:24:10|24046.58|23966.58|24045.51|23965.51|24046.59|23966.59|24045.27|23965.27|10
1732785860000|2024-11-28 09:24:20|24045.11|23965.11|24041.23|23961.23|24045.11|23965.11|24041.12|23961.12|10
1732785870000|2024-11-28 09:24:30|24040.67|23960.67|24035.47|23955.47|24040.67|23960.67|24035.47|23955.47|10
1732785880000|2024-11-28 09:24:40|24035.23|23955.23|24029.18|23949.18|24035.23|23955.23|24029.18|23949.18|10
1732785890000|2024-11-28 09:24:50|24028.58|23948.58|24025.1|23945.1|24028.58|23948.58|24025.1|23945.1|10
1732785900000|2024-11-28 09:25:00|24025.04|23945.04|24027.47|23947.47|24027.77|23947.77|24025.04|23945.04|10
1732785910000|2024-11-28 09:25:10|24028.06|23948.06|24028.75|23948.75|24031.59|23951.59|24028.06|23948.06|10
1732785920000|2024-11-28 09:25:20|24029.19|23949.19|24031.2|23951.2|24031.2|23951.2|24027.88|23947.88|10
1732785930000|2024-11-28 09:25:30|24031.41|23951.41|24035|23955|24035|23955|24031.41|23951.41|10
1732785940000|2024-11-28 09:25:40|24035.29|23955.29|24035.41|23955.41|24036.01|23956.01|24035.19|23955.19|8
1732785950000|2024-11-28 09:25:50|24035.3|23955.3|24038.4|23958.4|24038.43|23958.43|24035.3|23955.3|10
1732785960000|2024-11-28 09:26:00|24038.3|23958.3|24040|23960|24040|23960|24038.3|23958.3|10
1732785970000|2024-11-28 09:26:10|24040.61|23960.61|24048.84|23968.84|24048.84|23968.84|24040.61|23960.61|9
1732785980000|2024-11-28 09:26:20|24049.42|23969.42|24048.33|23968.33|24049.54|23969.54|24048.33|23968.33|10
1732785990000|2024-11-28 09:26:30|24048.06|23968.06|24049.58|23969.58|24049.8|23969.8|24047.28|23967.28|10
1732786000000|2024-11-28 09:26:40|24050.15|23970.15|24055.61|23975.61|24055.61|23975.61|24050.08|23970.08|10
1732786010000|2024-11-28 09:26:50|24055.85|23975.85|24058.72|23978.72|24058.74|23978.74|24055.85|23975.85|10
1732786020000|2024-11-28 09:27:00|24059.11|23979.11|24063.32|23983.32|24063.32|23983.32|24059.11|23979.11|10
1732786030000|2024-11-28 09:27:10|24063.92|23983.92|24066.08|23986.08|24066.13|23986.13|24063.92|23983.92|10
1732786040000|2024-11-28 09:27:20|24066.63|23986.63|24070.71|23990.71|24070.71|23990.71|24066.63|23986.63|10
1732786050000|2024-11-28 09:27:30|24070.43|23990.43|24065.7|23985.7|24070.43|23990.43|24065.7|23985.7|10
1732786060000|2024-11-28 09:27:40|24065.74|23985.74|24063.59|23983.59|24065.74|23985.74|24063.59|23983.59|10
1732786070000|2024-11-28 09:27:50|24063.84|23983.84|24064.98|23984.98|24065.02|23985.02|24063.84|23983.84|10
1732786080000|2024-11-28 09:28:00|24065.14|23985.14|24064.08|23984.08|24065.74|23985.74|24063.92|23983.92|10
1732786090000|2024-11-28 09:28:10|24064.17|23984.17|24063.86|23983.86|24065.07|23985.07|24063.86|23983.86|9
1732786100000|2024-11-28 09:28:20|24063.53|23983.53|24065.43|23985.43|24065.43|23985.43|24063.24|23983.24|9
1732786110000|2024-11-28 09:28:30|24065.42|23985.42|24068.64|23988.64|24068.64|23988.64|24065.38|23985.38|7
1732786120000|2024-11-28 09:28:40|24069.06|23989.06|24069.77|23989.77|24069.88|23989.88|24068.68|23988.68|10
1732786130000|2024-11-28 09:28:50|24069.86|23989.86|24071.08|23991.08|24071.08|23991.08|24069.86|23989.86|10
1732786140000|2024-11-28 09:29:00|24071.07|23991.07|24071.12|23991.12|24071.12|23991.12|24070.93|23990.93|9
1732786150000|2024-11-28 09:29:10|24070.8|23990.8|24072.06|23992.06|24072.44|23992.44|24070.8|23990.8|10
1732786160000|2024-11-28 09:29:20|24072.5|23992.5|24074.47|23994.47|24074.47|23994.47|24072.47|23992.47|10
1732786170000|2024-11-28 09:29:30|24074.58|23994.58|24076.37|23996.37|24076.38|23996.38|24074.35|23994.35|10
1732786180000|2024-11-28 09:29:40|24076.92|23996.92|24077.45|23997.45|24077.45|23997.45|24076.53|23996.53|10
1732786190000|2024-11-28 09:29:50|24077.64|23997.64|24078.16|23998.16|24078.16|23998.16|24077.64|23997.64|10
1732786200000|2024-11-28 09:30:00|24078.18|23998.18|24077.13|23997.13|24078.18|23998.18|24077.11|23997.11|10
1732786210000|2024-11-28 09:30:10|24077.06|23997.06|24077.12|23997.12|24078.35|23998.35|24076.91|23996.91|10
1732786220000|2024-11-28 09:30:20|24077.28|23997.28|24083.35|24003.35|24083.35|24003.35|24077.23|23997.23|10
1732786230000|2024-11-28 09:30:30|24083.57|24003.57|24083.36|24003.36|24083.92|24003.92|24082.5|24002.5|10
1732786240000|2024-11-28 09:30:40|24086.44|24006.44|24091.01|24011.01|24091.01|24011.01|24086.44|24006.44|10
1732786250000|2024-11-28 09:30:50|24090.95|24010.95|24093.64|24013.64|24093.64|24013.64|24090.95|24010.95|10
1732786260000|2024-11-28 09:31:00|24094.95|24014.95|24095.92|24015.92|24095.92|24015.92|24094.95|24014.95|10
1732786270000|2024-11-28 09:31:10|24096.76|24016.76|24097.95|24017.95|24098.37|24018.37|24096.76|24016.76|10
1732786280000|2024-11-28 09:31:20|24097.67|24017.67|24091.32|24011.32|24097.67|24017.67|24091.32|24011.32|10
1732786290000|2024-11-28 09:31:30|24091.01|24011.01|24086.54|24006.54|24091.01|24011.01|24086.54|24006.54|10
1732786300000|2024-11-28 09:31:40|24086.29|24006.29|24082.83|24002.83|24086.34|24006.34|24082.83|24002.83|10
1732786310000|2024-11-28 09:31:50|24080.96|24000.96|24080.71|24000.71|24081.16|24001.16|24080.1|24000.1|10
1732786320000|2024-11-28 09:32:00|24080.72|24000.72|24082.25|24002.25|24082.58|24002.58|24080.72|24000.72|10
1732786330000|2024-11-28 09:32:10|24083.12|24003.12|24075.39|23995.39|24083.44|24003.44|24075.39|23995.39|10
1732786340000|2024-11-28 09:32:20|24075.07|23995.07|24064.59|23984.59|24075.07|23995.07|24064.59|23984.59|10
1732786350000|2024-11-28 09:32:30|24064.55|23984.55|24064.84|23984.84|24065.14|23985.14|24064.01|23984.01|10
1732786360000|2024-11-28 09:32:40|24065.29|23985.29|24066.84|23986.84|24068.1|23988.1|24065.29|23985.29|10
1732786370000|2024-11-28 09:32:50|24066.15|23986.15|24066.36|23986.36|24068.64|23988.64|24066.15|23986.15|10
1732786380000|2024-11-28 09:33:00|24066.45|23986.45|24059.99|23979.99|24066.45|23986.45|24059.99|23979.99|10
1732786390000|2024-11-28 09:33:10|24060.29|23980.29|24057.32|23977.32|24060.29|23980.29|24057.3|23977.3|10
1732786400000|2024-11-28 09:33:20|24057.13|23977.13|24048.18|23968.18|24057.13|23977.13|24048.18|23968.18|10
1732786410000|2024-11-28 09:33:30|24047.95|23967.95|24041.96|23961.96|24047.95|23967.95|24041.96|23961.96|9
1732786420000|2024-11-28 09:33:40|24041.6|23961.6|24042.13|23962.13|24042.23|23962.23|24040.57|23960.57|10
1732786430000|2024-11-28 09:33:50|24041.19|23961.19|24038.38|23958.38|24041.5|23961.5|24038.38|23958.38|10
1732786440000|2024-11-28 09:34:00|24038.07|23958.07|24039.32|23959.32|24039.38|23959.38|24038|23958|10
1732786450000|2024-11-28 09:34:10|24040.41|23960.41|24045.01|23965.01|24045.01|23965.01|24040.41|23960.41|10
1732786460000|2024-11-28 09:34:20|24045.99|23965.99|24049.05|23969.05|24049.05|23969.05|24045.99|23965.99|10
1732786470000|2024-11-28 09:34:30|24049.21|23969.21|24049.08|23969.08|24050.43|23970.43|24048.95|23968.95|10
1732786480000|2024-11-28 09:34:40|24049.42|23969.42|24052.33|23972.33|24052.33|23972.33|24049.42|23969.42|10
1732786490000|2024-11-28 09:34:50|24052.03|23972.03|24056.6|23976.6|24056.6|23976.6|24051.85|23971.85|10
1732786500000|2024-11-28 09:35:00|24057.02|23977.02|24060.63|23980.63|24060.88|23980.88|24057.02|23977.02|10
1732786510000|2024-11-28 09:35:10|24060.42|23980.42|24060.46|23980.46|24060.61|23980.61|24060.31|23980.31|10
1732786520000|2024-11-28 09:35:20|24060.17|23980.17|24064.77|23984.77|24064.77|23984.77|24060.17|23980.17|10
1732786530000|2024-11-28 09:35:30|24064.12|23984.12|24062.44|23982.44|24064.12|23984.12|24062.44|23982.44|10
1732786540000|2024-11-28 09:35:40|24061.92|23981.92|24062.3|23982.3|24062.3|23982.3|24060.26|23980.26|10
1732786550000|2024-11-28 09:35:50|24062.33|23982.33|24063.15|23983.15|24063.27|23983.27|24061.47|23981.47|10
1732786560000|2024-11-28 09:36:00|24063.23|23983.23|24061.16|23981.16|24063.59|23983.59|24061.09|23981.09|10
1732786570000|2024-11-28 09:36:10|24061.03|23981.03|24061.55|23981.55|24062.2|23982.2|24059.64|23979.64|10
1732786580000|2024-11-28 09:36:20|24061.97|23981.97|24057.18|23977.18|24062.27|23982.27|24057.18|23977.18|10
1732786590000|2024-11-28 09:36:30|24062.39|23982.39|24062.5|23982.5|24062.5|23982.5|24061.25|23981.25|10
1732786600000|2024-11-28 09:36:40|24062.53|23982.53|24063.99|23983.99|24064.3|23984.3|24062.07|23982.07|10
1732786610000|2024-11-28 09:36:50|24063.95|23983.95|24066.91|23986.91|24066.91|23986.91|24063.88|23983.88|10
1732786620000|2024-11-28 09:37:00|24068.28|23988.28|24075.96|23995.96|24075.96|23995.96|24068.23|23988.23|10
1732786630000|2024-11-28 09:37:10|24076.04|23996.04|24077.86|23997.86|24078.15|23998.15|24076.04|23996.04|10
1732786640000|2024-11-28 09:37:20|24078.51|23998.51|24071.61|23991.61|24078.51|23998.51|24070.65|23990.65|10
1732786650000|2024-11-28 09:37:30|24071.83|23991.83|24069.45|23989.45|24072.65|23992.65|24069.45|23989.45|10
1732786660000|2024-11-28 09:37:40|24069.47|23989.47|24070.44|23990.44|24070.44|23990.44|24069.39|23989.39|9
1732786670000|2024-11-28 09:37:50|24070.34|23990.34|24075.11|23995.11|24075.34|23995.34|24070.34|23990.34|10
1732786680000|2024-11-28 09:38:00|24075.03|23995.03|24073.43|23993.43|24075.25|23995.25|24073.43|23993.43|10
1732786690000|2024-11-28 09:38:10|24072.66|23992.66|24070.85|23990.85|24072.66|23992.66|24070.74|23990.74|10
1732786700000|2024-11-28 09:38:20|24070.37|23990.37|24073.64|23993.64|24073.64|23993.64|24070.11|23990.11|10
1732786710000|2024-11-28 09:38:30|24073.95|23993.95|24074.15|23994.15|24074.15|23994.15|24073.62|23993.62|9
1732786720000|2024-11-28 09:38:40|24074.99|23994.99|24082.26|24002.26|24082.26|24002.26|24074.99|23994.99|10
1732786730000|2024-11-28 09:38:50|24082.09|24002.09|24083.43|24003.43|24083.6|24003.6|24081.83|24001.83|10
1732786740000|2024-11-28 09:39:00|24084.09|24004.09|24085.7|24005.7|24085.7|24005.7|24084.09|24004.09|10
1732786750000|2024-11-28 09:39:10|24085.35|24005.35|24082.59|24002.59|24085.35|24005.35|24082.56|24002.56|10
1732786760000|2024-11-28 09:39:20|24082.42|24002.42|24092.77|24012.77|24092.77|24012.77|24082.42|24002.42|10
1732786770000|2024-11-28 09:39:30|24093.84|24013.84|24096.36|24016.36|24096.36|24016.36|24093.84|24013.84|10
1732786780000|2024-11-28 09:39:40|24096.93|24016.93|24100.44|24020.44|24100.44|24020.44|24096.93|24016.93|10
1732786790000|2024-11-28 09:39:50|24100.72|24020.72|24103.97|24023.97|24103.97|24023.97|24100.72|24020.72|10
1732786800000|2024-11-28 09:40:00|24104.04|24024.04|24104.9|24024.9|24105.33|24025.33|24103.85|24023.85|10
1732786810000|2024-11-28 09:40:10|24105.48|24025.48|24109.54|24029.54|24109.54|24029.54|24105.08|24025.08|9
1732786820000|2024-11-28 09:40:20|24109.51|24029.51|24115.36|24035.36|24115.36|24035.36|24109.51|24029.51|10
1732786830000|2024-11-28 09:40:30|24116.07|24036.07|24121.84|24041.84|24121.84|24041.84|24116.07|24036.07|10
1732786840000|2024-11-28 09:40:40|24122.78|24042.78|24124.98|24044.98|24127.15|24047.15|24122.78|24042.78|10
1732786850000|2024-11-28 09:40:50|24124.54|24044.54|24134.08|24054.08|24134.23|24054.23|24124.06|24044.06|10
1732786860000|2024-11-28 09:41:00|24134.38|24054.38|24131.5|24051.5|24134.38|24054.38|24130.51|24050.51|10
1732786870000|2024-11-28 09:41:10|24132.2|24052.2|24130.7|24050.7|24132.63|24052.63|24130.7|24050.7|10
1732786880000|2024-11-28 09:41:20|24130.6|24050.6|24126.53|24046.53|24130.66|24050.66|24126.53|24046.53|9
1732786890000|2024-11-28 09:41:30|24126.33|24046.33|24121.95|24041.95|24126.33|24046.33|24121.95|24041.95|10
1732786900000|2024-11-28 09:41:40|24121.61|24041.61|24120.02|24040.02|24123.19|24043.19|24120.02|24040.02|10
1732786910000|2024-11-28 09:41:50|24120.19|24040.19|24116.95|24036.95|24120.19|24040.19|24116.95|24036.95|10
1732786920000|2024-11-28 09:42:00|24116.99|24036.99|24090.22|24010.22|24116.99|24036.99|24090.22|24010.22|10
1732786930000|2024-11-28 09:42:10|24089.31|24009.31|24084.77|24004.77|24089.31|24009.31|24084.65|24004.65|10
1732786940000|2024-11-28 09:42:20|24084.95|24004.95|24078.94|23998.94|24084.95|24004.95|24078.11|23998.11|9
1732786950000|2024-11-28 09:42:30|24078.88|23998.88|24077.31|23997.31|24079.66|23999.66|24077.31|23997.31|10
1732786960000|2024-11-28 09:42:40|24077.59|23997.59|24075.79|23995.79|24077.59|23997.59|24075.79|23995.79|10
1732786970000|2024-11-28 09:42:50|24075.34|23995.34|24076.8|23996.8|24076.94|23996.94|24075.12|23995.12|10
1732786980000|2024-11-28 09:43:00|24076.81|23996.81|24082.57|24002.57|24082.57|24002.57|24076.68|23996.68|10
1732786990000|2024-11-28 09:43:10|24082.58|24002.58|24083.63|24003.63|24083.83|24003.83|24082.58|24002.58|9
1732787000000|2024-11-28 09:43:20|24082.2|24002.2|24083.21|24003.21|24083.21|24003.21|24080.91|24000.91|10
1732787010000|2024-11-28 09:43:30|24083.58|24003.58|24084.27|24004.27|24084.93|24004.93|24083.58|24003.58|10
1732787020000|2024-11-28 09:43:40|24084.79|24004.79|24085.24|24005.24|24085.24|24005.24|24083.87|24003.87|10
1732787030000|2024-11-28 09:43:50|24085.29|24005.29|24082.29|24002.29|24085.29|24005.29|24082.29|24002.29|10
1732787040000|2024-11-28 09:44:00|24082.12|24002.12|24081.6|24001.6|24082.99|24002.99|24081.55|24001.55|10
1732787050000|2024-11-28 09:44:10|24081.64|24001.64|24080.96|24000.96|24081.92|24001.92|24080.54|24000.54|9
1732787060000|2024-11-28 09:44:20|24080.92|24000.92|24080.61|24000.61|24082.08|24002.08|24080.61|24000.61|10
1732787070000|2024-11-28 09:44:30|24080.71|24000.71|24077.4|23997.4|24080.71|24000.71|24077.4|23997.4|10
1732787080000|2024-11-28 09:44:40|24076.42|23996.42|24072.81|23992.81|24076.42|23996.42|24071.46|23991.46|10
1732787090000|2024-11-28 09:44:50|24072.78|23992.78|24074.3|23994.3|24074.55|23994.55|24072.78|23992.78|10
1732787100000|2024-11-28 09:45:00|24074.78|23994.78|24076.04|23996.04|24076.04|23996.04|24074.78|23994.78|10
1732787110000|2024-11-28 09:45:10|24076.55|23996.55|24080.9|24000.9|24080.9|24000.9|24076.55|23996.55|9
1732787120000|2024-11-28 09:45:20|24080.86|24000.86|24078.74|23998.74|24080.86|24000.86|24078.74|23998.74|10
1732787130000|2024-11-28 09:45:30|24078.56|23998.56|24075.4|23995.4|24078.56|23998.56|24075.4|23995.4|10
1732787140000|2024-11-28 09:45:40|24075.46|23995.46|24074.06|23994.06|24075.59|23995.59|24074.06|23994.06|10
1732787150000|2024-11-28 09:45:50|24073.84|23993.84|24075.11|23995.11|24075.11|23995.11|24071.29|23991.29|10
1732787160000|2024-11-28 09:46:00|24075.24|23995.24|24073.16|23993.16|24076.94|23996.94|24073.16|23993.16|10
1732787170000|2024-11-28 09:46:10|24073.4|23993.4|24075.51|23995.51|24075.51|23995.51|24073.4|23993.4|10
1732787180000|2024-11-28 09:46:20|24075.45|23995.45|24074.33|23994.33|24075.45|23995.45|24073.77|23993.77|10
1732787190000|2024-11-28 09:46:30|24074.34|23994.34|24076.33|23996.33|24076.33|23996.33|24074.34|23994.34|10
1732787200000|2024-11-28 09:46:40|24076.4|23996.4|24080.56|24000.56|24080.56|24000.56|24076.16|23996.16|10
1732787210000|2024-11-28 09:46:50|24080.69|24000.69|24082.46|24002.46|24082.46|24002.46|24080.23|24000.23|9
1732787220000|2024-11-28 09:47:00|24081.06|24001.06|24074.75|23994.75|24081.06|24001.06|24074.75|23994.75|10
1732787230000|2024-11-28 09:47:10|24074.58|23994.58|24072.71|23992.71|24074.58|23994.58|24072.71|23992.71|10
1732787240000|2024-11-28 09:47:20|24072.55|23992.55|24065.38|23985.38|24072.55|23992.55|24065.38|23985.38|10
1732787250000|2024-11-28 09:47:30|24065.16|23985.16|24065.93|23985.93|24065.95|23985.95|24063.75|23983.75|10
1732787260000|2024-11-28 09:47:40|24065.75|23985.75|24069.51|23989.51|24069.51|23989.51|24065.75|23985.75|10
1732787270000|2024-11-28 09:47:50|24069.98|23989.98|24071.63|23991.63|24071.71|23991.71|24069.78|23989.78|10
1732787280000|2024-11-28 09:48:00|24072.52|23992.52|24078.17|23998.17|24078.17|23998.17|24072.52|23992.52|10
1732787290000|2024-11-28 09:48:10|24077.44|23997.44|24072.76|23992.76|24077.44|23997.44|24072.76|23992.76|10
1732787300000|2024-11-28 09:48:20|24072.47|23992.47|24073.39|23993.39|24073.42|23993.42|24072.15|23992.15|10
1732787310000|2024-11-28 09:48:30|24073.37|23993.37|24068.57|23988.57|24073.37|23993.37|24068.57|23988.57|10
1732787320000|2024-11-28 09:48:40|24068.51|23988.51|24066.65|23986.65|24068.51|23988.51|24066.65|23986.65|8
1732787330000|2024-11-28 09:48:50|24066.44|23986.44|24063.54|23983.54|24066.44|23986.44|24063.54|23983.54|10
1732787340000|2024-11-28 09:49:00|24063.71|23983.71|24064.59|23984.59|24064.59|23984.59|24063.03|23983.03|10
1732787350000|2024-11-28 09:49:10|24063.65|23983.65|24059.34|23979.34|24063.65|23983.65|24059.34|23979.34|10
1732787360000|2024-11-28 09:49:20|24059.66|23979.66|24059.66|23979.66|24059.71|23979.71|24059.53|23979.53|10
1732787370000|2024-11-28 09:49:30|24059.53|23979.53|24056.73|23976.73|24059.53|23979.53|24056.73|23976.73|10
1732787380000|2024-11-28 09:49:40|24056.66|23976.66|24056.27|23976.27|24056.78|23976.78|24055.96|23975.96|10
1732787390000|2024-11-28 09:49:50|24056.01|23976.01|24060.13|23980.13|24060.13|23980.13|24055.33|23975.33|9
1732787400000|2024-11-28 09:50:00|24060.71|23980.71|24061.04|23981.04|24061.4|23981.4|24060.56|23980.56|10
1732787410000|2024-11-28 09:50:10|24061.02|23981.02|24063.54|23983.54|24063.54|23983.54|24060.6|23980.6|10
1732787420000|2024-11-28 09:50:20|24064|23984|24062.15|23982.15|24064|23984|24062.02|23982.02|10
1732787430000|2024-11-28 09:50:30|24061.79|23981.79|24062.53|23982.53|24062.53|23982.53|24060.97|23980.97|10
1732787440000|2024-11-28 09:50:40|24063.24|23983.24|24063.68|23983.68|24063.95|23983.95|24062.61|23982.61|10
1732787450000|2024-11-28 09:50:50|24063.71|23983.71|24066.88|23986.88|24067.01|23987.01|24063.71|23983.71|10
1732787460000|2024-11-28 09:51:00|24067.41|23987.41|24064.47|23984.47|24067.41|23987.41|24064.34|23984.34|9
1732787470000|2024-11-28 09:51:10|24064.16|23984.16|24060.22|23980.22|24064.16|23984.16|24060.22|23980.22|10
1732787480000|2024-11-28 09:51:20|24059.79|23979.79|24057.52|23977.52|24059.99|23979.99|24056.78|23976.78|10
1732787490000|2024-11-28 09:51:30|24057.16|23977.16|24053.33|23973.33|24057.16|23977.16|24052.99|23972.99|10
1732787500000|2024-11-28 09:51:40|24053.31|23973.31|24057.23|23977.23|24057.23|23977.23|24053.22|23973.22|10
1732787510000|2024-11-28 09:51:50|24056.66|23976.66|24053.71|23973.71|24057.03|23977.03|24053.71|23973.71|10
1732787520000|2024-11-28 09:52:00|24053.56|23973.56|24050.57|23970.57|24053.56|23973.56|24049.99|23969.99|10
1732787530000|2024-11-28 09:52:10|24050.22|23970.22|24042.97|23962.97|24050.22|23970.22|24042.97|23962.97|10
1732787540000|2024-11-28 09:52:20|24043.05|23963.05|24040.24|23960.24|24043.65|23963.65|24040.24|23960.24|10
1732787550000|2024-11-28 09:52:30|24041.07|23961.07|24033.49|23953.49|24041.32|23961.32|24033.49|23953.49|10
1732787560000|2024-11-28 09:52:40|24032.54|23952.54|24038.7|23958.7|24038.78|23958.78|24030.49|23950.49|10
1732787570000|2024-11-28 09:52:50|24037.99|23957.99|24026.47|23946.47|24037.99|23957.99|24026.3|23946.3|10
1732787580000|2024-11-28 09:53:00|24027.15|23947.15|24023.55|23943.55|24027.15|23947.15|24023.55|23943.55|10
1732787590000|2024-11-28 09:53:10|24023.74|23943.74|24034.47|23954.47|24034.47|23954.47|24023.61|23943.61|10
1732787600000|2024-11-28 09:53:20|24034.4|23954.4|24032.12|23952.12|24034.4|23954.4|24031.96|23951.96|10
1732787610000|2024-11-28 09:53:30|24032.17|23952.17|24024.12|23944.12|24033.06|23953.06|24023.93|23943.93|10
1732787620000|2024-11-28 09:53:40|24023.77|23943.77|24035.5|23955.5|24035.88|23955.88|24023.68|23943.68|10
1732787630000|2024-11-28 09:53:50|24035.04|23955.04|24022.38|23942.38|24036.72|23956.72|24022.38|23942.38|10
1732787640000|2024-11-28 09:54:00|24022.47|23942.47|24027.51|23947.51|24028.15|23948.15|24022.47|23942.47|10
1732787650000|2024-11-28 09:54:10|24028.19|23948.19|24023.84|23943.84|24028.19|23948.19|24023.79|23943.79|10
1732787660000|2024-11-28 09:54:20|24023.37|23943.37|24020.74|23940.74|24023.37|23943.37|24020.74|23940.74|10
1732787670000|2024-11-28 09:54:30|24020.55|23940.55|24016.12|23936.12|24020.55|23940.55|24015.96|23935.96|10
1732787680000|2024-11-28 09:54:40|24015.72|23935.72|24015.13|23935.13|24015.72|23935.72|24015.13|23935.13|10
1732787690000|2024-11-28 09:54:50|24015.26|23935.26|24015.34|23935.34|24015.34|23935.34|24014.86|23934.86|9
1732787700000|2024-11-28 09:55:00|24015.67|23935.67|24018.32|23938.32|24018.32|23938.32|24015.67|23935.67|10
1732787710000|2024-11-28 09:55:10|24017.42|23937.42|24018.12|23938.12|24018.12|23938.12|24015.98|23935.98|10
1732787720000|2024-11-28 09:55:20|24018.45|23938.45|24019.53|23939.53|24019.53|23939.53|24018.45|23938.45|9
1732787730000|2024-11-28 09:55:30|24019.5|23939.5|24020.64|23940.64|24020.64|23940.64|24019.5|23939.5|9
1732787740000|2024-11-28 09:55:40|24020.69|23940.69|24021.96|23941.96|24022.55|23942.55|24019.96|23939.96|9
1732787750000|2024-11-28 09:55:50|24021.82|23941.82|24021.39|23941.39|24022.33|23942.33|24021.37|23941.37|10
1732787760000|2024-11-28 09:56:00|24021.59|23941.59|24023.3|23943.3|24023.3|23943.3|24021.59|23941.59|10
1732787770000|2024-11-28 09:56:10|24023.94|23943.94|24020.32|23940.32|24024.21|23944.21|24020.32|23940.32|10
1732787780000|2024-11-28 09:56:20|24020.26|23940.26|24019.2|23939.2|24020.26|23940.26|24017.73|23937.73|10
1732787790000|2024-11-28 09:56:30|24019.14|23939.14|24018.25|23938.25|24019.14|23939.14|24018.25|23938.25|10
1732787800000|2024-11-28 09:56:40|24017.84|23937.84|24015.55|23935.55|24017.84|23937.84|24014.71|23934.71|10
1732787810000|2024-11-28 09:56:50|24015.68|23935.68|24013.87|23933.87|24015.86|23935.86|24013.87|23933.87|9
1732787820000|2024-11-28 09:57:00|24013.44|23933.44|24013.92|23933.92|24013.92|23933.92|24011.64|23931.64|8
1732787830000|2024-11-28 09:57:10|24013.24|23933.24|24013.1|23933.1|24013.24|23933.24|24012.03|23932.03|10
1732787840000|2024-11-28 09:57:20|24013.25|23933.25|24013.29|23933.29|24013.61|23933.61|24012.51|23932.51|10
1732787850000|2024-11-28 09:57:30|24013.39|23933.39|24012.63|23932.63|24013.65|23933.65|24012.31|23932.31|10
1732787860000|2024-11-28 09:57:40|24012.98|23932.98|24008.62|23928.62|24012.98|23932.98|24008.62|23928.62|10
1732787870000|2024-11-28 09:57:50|24008.37|23928.37|24004.84|23924.84|24008.39|23928.39|24004.84|23924.84|10
1732787880000|2024-11-28 09:58:00|24004.21|23924.21|24000.58|23920.58|24004.21|23924.21|24000.58|23920.58|10
1732787890000|2024-11-28 09:58:10|24000.53|23920.53|23991.89|23911.89|24000.53|23920.53|23991.89|23911.89|10
1732787900000|2024-11-28 09:58:20|23991.32|23911.32|23975.82|23895.82|23991.32|23911.32|23975.82|23895.82|10
1732787910000|2024-11-28 09:58:30|23975.14|23895.14|23969.25|23889.25|23975.14|23895.14|23969.25|23889.25|10
1732787920000|2024-11-28 09:58:40|23968.07|23888.07|23967.54|23887.54|23968.7|23888.7|23967.02|23887.02|10
1732787930000|2024-11-28 09:58:50|23967.21|23887.21|23966.41|23886.41|23968.61|23888.61|23966.41|23886.41|10
1732787940000|2024-11-28 09:59:00|23966.4|23886.4|23970.99|23890.99|23970.99|23890.99|23966.4|23886.4|10
1732787950000|2024-11-28 09:59:10|23971.39|23891.39|23970.74|23890.74|23972.35|23892.35|23970.74|23890.74|10
1732787960000|2024-11-28 09:59:20|23970.64|23890.64|23974.82|23894.82|23974.82|23894.82|23968.5|23888.5|10
1732787970000|2024-11-28 09:59:30|23976.37|23896.37|23974.15|23894.15|23977.06|23897.06|23974.15|23894.15|10
1732787980000|2024-11-28 09:59:40|23973.42|23893.42|23968|23888|23973.42|23893.42|23968|23888|10
1732787990000|2024-11-28 09:59:50|23967.55|23887.55|23964.69|23884.69|23967.55|23887.55|23964.69|23884.69|10
1732788000000|2024-11-28 10:00:00|23965.87|23885.87|23968.09|23888.09|23968.1|23888.1|23965.23|23885.23|10
1732788010000|2024-11-28 10:00:10|23968.94|23888.94|23966.16|23886.16|23970.44|23890.44|23966.16|23886.16|10
1732788020000|2024-11-28 10:00:20|23965.2|23885.2|23963.35|23883.35|23965.77|23885.77|23963.09|23883.09|9
1732788030000|2024-11-28 10:00:30|23965.15|23885.15|23962.7|23882.7|23966.19|23886.19|23962.7|23882.7|9
1732788040000|2024-11-28 10:00:40|23961.6|23881.6|23956.53|23876.53|23961.6|23881.6|23956.53|23876.53|10
1732788050000|2024-11-28 10:00:50|23956.21|23876.21|23953.56|23873.56|23956.21|23876.21|23953.56|23873.56|10
1732788060000|2024-11-28 10:01:00|23953.25|23873.25|23952.5|23872.5|23953.25|23873.25|23950.48|23870.48|10
1732788070000|2024-11-28 10:01:10|23952.7|23872.7|23946.15|23866.15|23952.7|23872.7|23945.55|23865.55|10
1732788080000|2024-11-28 10:01:20|23945.53|23865.53|23953.82|23873.82|23953.82|23873.82|23944.99|23864.99|10
1732788090000|2024-11-28 10:01:30|23954.43|23874.43|23959.31|23879.31|23959.31|23879.31|23952.37|23872.37|10
1732788100000|2024-11-28 10:01:40|23959.33|23879.33|23960.7|23880.7|23962.96|23882.96|23959.33|23879.33|10
1732788110000|2024-11-28 10:01:50|23960.18|23880.18|23961.77|23881.77|23961.77|23881.77|23957.97|23877.97|10
1732788120000|2024-11-28 10:02:00|23962.43|23882.43|23957.32|23877.32|23962.43|23882.43|23957.32|23877.32|10
1732788130000|2024-11-28 10:02:10|23956.16|23876.16|23947.08|23867.08|23956.16|23876.16|23947.08|23867.08|10
1732788140000|2024-11-28 10:02:20|23946.7|23866.7|23933.57|23853.57|23946.7|23866.7|23933.57|23853.57|10
1732788150000|2024-11-28 10:02:30|23933.15|23853.15|23925.29|23845.29|23933.9|23853.9|23925.29|23845.29|10
1732788160000|2024-11-28 10:02:40|23924.63|23844.63|23913.5|23833.5|23924.63|23844.63|23913.5|23833.5|10
1732788170000|2024-11-28 10:02:50|23911.71|23831.71|23908.82|23828.82|23911.71|23831.71|23908.47|23828.47|10
1732788180000|2024-11-28 10:03:00|23908.25|23828.25|23905.83|23825.83|23909.82|23829.82|23905.83|23825.83|10
1732788190000|2024-11-28 10:03:10|23906.37|23826.37|23894.09|23814.09|23906.79|23826.79|23894.09|23814.09|10
1732788200000|2024-11-28 10:03:20|23893.37|23813.37|23889.98|23809.98|23893.91|23813.91|23889.98|23809.98|10
1732788210000|2024-11-28 10:03:30|23890.11|23810.11|23887.31|23807.31|23890.11|23810.11|23886.28|23806.28|10
1732788220000|2024-11-28 10:03:40|23887.07|23807.07|23883.64|23803.64|23887.62|23807.62|23883.52|23803.52|10
1732788230000|2024-11-28 10:03:50|23883.04|23803.04|23885.9|23805.9|23885.92|23805.92|23882.9|23802.9|10
1732788240000|2024-11-28 10:04:00|23886.62|23806.62|23892.17|23812.17|23892.17|23812.17|23886.62|23806.62|10
1732788250000|2024-11-28 10:04:10|23892.78|23812.78|23897.27|23817.27|23899.23|23819.23|23892.78|23812.78|10
1732788260000|2024-11-28 10:04:20|23896.08|23816.08|23892.31|23812.31|23898.39|23818.39|23892.31|23812.31|9
1732788270000|2024-11-28 10:04:30|23892.55|23812.55|23883.8|23803.8|23892.55|23812.55|23883.8|23803.8|10
1732788280000|2024-11-28 10:04:40|23883.43|23803.43|23885.74|23805.74|23887.12|23807.12|23882.61|23802.61|10
1732788290000|2024-11-28 10:04:50|23884.6|23804.6|23876.82|23796.82|23884.6|23804.6|23876.82|23796.82|10
1732788300000|2024-11-28 10:05:00|23876.14|23796.14|23875.3|23795.3|23877.24|23797.24|23874.27|23794.27|10
1732788310000|2024-11-28 10:05:10|23875.95|23795.95|23875.63|23795.63|23877.9|23797.9|23874.35|23794.35|10
1732788320000|2024-11-28 10:05:20|23876.24|23796.24|23876.37|23796.37|23876.66|23796.66|23875.35|23795.35|9
1732788330000|2024-11-28 10:05:30|23877.1|23797.1|23876.05|23796.05|23877.1|23797.1|23875.49|23795.49|10
1732788340000|2024-11-28 10:05:40|23875.84|23795.84|23890.11|23810.11|23890.11|23810.11|23875.84|23795.84|10
1732788350000|2024-11-28 10:05:50|23890.32|23810.32|23893.68|23813.68|23893.68|23813.68|23889.3|23809.3|10
1732788360000|2024-11-28 10:06:00|23894.18|23814.18|23897.09|23817.09|23898.48|23818.48|23894.18|23814.18|10
1732788370000|2024-11-28 10:06:10|23896.93|23816.93|23892.82|23812.82|23898.08|23818.08|23892.82|23812.82|10
1732788380000|2024-11-28 10:06:20|23892.55|23812.55|23886.31|23806.31|23892.55|23812.55|23885.98|23805.98|10
1732788390000|2024-11-28 10:06:30|23888.48|23808.48|23897.43|23817.43|23897.43|23817.43|23888.48|23808.48|10
1732788400000|2024-11-28 10:06:40|23898.45|23818.45|23906.42|23826.42|23906.42|23826.42|23898.45|23818.45|10
1732788410000|2024-11-28 10:06:50|23906.46|23826.46|23908.58|23828.58|23909.05|23829.05|23906.46|23826.46|9
1732788420000|2024-11-28 10:07:00|23909.26|23829.26|23915.63|23835.63|23915.63|23835.63|23909.26|23829.26|10
1732788430000|2024-11-28 10:07:10|23916.94|23836.94|23915.39|23835.39|23916.94|23836.94|23914.51|23834.51|9
1732788440000|2024-11-28 10:07:20|23914.86|23834.86|23904.04|23824.04|23914.86|23834.86|23904.04|23824.04|10
1732788450000|2024-11-28 10:07:30|23902.91|23822.91|23900.01|23820.01|23902.91|23822.91|23900.01|23820.01|10
1732788460000|2024-11-28 10:07:40|23898.57|23818.57|23894.28|23814.28|23898.57|23818.57|23894.28|23814.28|10
1732788470000|2024-11-28 10:07:50|23893.67|23813.67|23894.15|23814.15|23895.59|23815.59|23893.39|23813.39|10
1732788480000|2024-11-28 10:08:00|23894.16|23814.16|23893.13|23813.13|23894.33|23814.33|23892.39|23812.39|10
1732788490000|2024-11-28 10:08:10|23893.48|23813.48|23892|23812|23894.02|23814.02|23892|23812|10
1732788500000|2024-11-28 10:08:20|23890.65|23810.65|23887.83|23807.83|23890.65|23810.65|23887.83|23807.83|10
1732788510000|2024-11-28 10:08:30|23887.68|23807.68|23886.52|23806.52|23888.22|23808.22|23886.52|23806.52|10
1732788520000|2024-11-28 10:08:40|23885.74|23805.74|23883.04|23803.04|23885.74|23805.74|23883.04|23803.04|10
1732788530000|2024-11-28 10:08:50|23882.54|23802.54|23880.65|23800.65|23882.54|23802.54|23880.65|23800.65|10
1732788540000|2024-11-28 10:09:00|23879.83|23799.83|23879.66|23799.66|23883.53|23803.53|23879.66|23799.66|10
1732788550000|2024-11-28 10:09:10|23881.08|23801.08|23876.69|23796.69|23881.08|23801.08|23876.69|23796.69|10
1732788560000|2024-11-28 10:09:20|23876.36|23796.36|23871.33|23791.33|23876.36|23796.36|23871.33|23791.33|10
1732788570000|2024-11-28 10:09:30|23869.26|23789.26|23870.24|23790.24|23870.24|23790.24|23865.04|23785.04|9
1732788580000|2024-11-28 10:09:40|23868.57|23788.57|23872.26|23792.26|23872.26|23792.26|23847.9|23767.9|10
1732788590000|2024-11-28 10:09:50|23873.03|23793.03|23878.29|23798.29|23878.29|23798.29|23872.9|23792.9|10
1732788600000|2024-11-28 10:10:00|23878.63|23798.63|23885.49|23805.49|23885.49|23805.49|23878.47|23798.47|10
1732788610000|2024-11-28 10:10:10|23886.89|23806.89|23890.71|23810.71|23890.71|23810.71|23886.89|23806.89|10
1732788620000|2024-11-28 10:10:20|23891.37|23811.37|23898.65|23818.65|23898.71|23818.71|23891.37|23811.37|10
1732788630000|2024-11-28 10:10:30|23898.57|23818.57|23899.93|23819.93|23899.93|23819.93|23896.53|23816.53|10
1732788640000|2024-11-28 10:10:40|23900.05|23820.05|23901.15|23821.15|23901.98|23821.98|23900.05|23820.05|10
1732788650000|2024-11-28 10:10:50|23900.85|23820.85|23904.44|23824.44|23904.44|23824.44|23900.85|23820.85|10
1732788660000|2024-11-28 10:11:00|23905.18|23825.18|23908.35|23828.35|23908.35|23828.35|23905.18|23825.18|10
1732788670000|2024-11-28 10:11:10|23908.77|23828.77|23917.05|23837.05|23917.05|23837.05|23908.77|23828.77|10
1732788680000|2024-11-28 10:11:20|23917.3|23837.3|23920.09|23840.09|23921.24|23841.24|23917.3|23837.3|10
1732788690000|2024-11-28 10:11:30|23919.75|23839.75|23925.56|23845.56|23925.56|23845.56|23919.26|23839.26|10
1732788700000|2024-11-28 10:11:40|23925.68|23845.68|23928.2|23848.2|23928.2|23848.2|23925.52|23845.52|10
1732788710000|2024-11-28 10:11:50|23927.47|23847.47|23929.26|23849.26|23929.26|23849.26|23926.07|23846.07|9
1732788720000|2024-11-28 10:12:00|23929.22|23849.22|23927.52|23847.52|23930.83|23850.83|23927.02|23847.02|10
1732788730000|2024-11-28 10:12:10|23927.46|23847.46|23930.15|23850.15|23930.52|23850.52|23927.46|23847.46|9
1732788740000|2024-11-28 10:12:20|23929.99|23849.99|23928.63|23848.63|23929.99|23849.99|23928.17|23848.17|9
1732788750000|2024-11-28 10:12:30|23928.65|23848.65|23926.14|23846.14|23928.65|23848.65|23926.14|23846.14|10
1732788760000|2024-11-28 10:12:40|23925.43|23845.43|23925.39|23845.39|23926.69|23846.69|23925.2|23845.2|10
1732788770000|2024-11-28 10:12:50|23925.43|23845.43|23924.36|23844.36|23925.7|23845.7|23924.01|23844.01|10
1732788780000|2024-11-28 10:13:00|23924.64|23844.64|23925.77|23845.77|23925.77|23845.77|23924.64|23844.64|8
1732788790000|2024-11-28 10:13:10|23926.42|23846.42|23927.2|23847.2|23927.2|23847.2|23925.9|23845.9|10
1732788800000|2024-11-28 10:13:20|23927.99|23847.99|23933.69|23853.69|23933.76|23853.76|23927.99|23847.99|9
1732788810000|2024-11-28 10:13:30|23934.16|23854.16|23941.48|23861.48|23942.94|23862.94|23934.16|23854.16|10
1732788820000|2024-11-28 10:13:40|23941.91|23861.91|23948.04|23868.04|23948.04|23868.04|23941.91|23861.91|10
1732788830000|2024-11-28 10:13:50|23947.93|23867.93|23946.35|23866.35|23948.11|23868.11|23946.12|23866.12|10
1732788840000|2024-11-28 10:14:00|23946.02|23866.02|23946.22|23866.22|23946.62|23866.62|23945.25|23865.25|10
1732788850000|2024-11-28 10:14:10|23945.83|23865.83|23945.76|23865.76|23945.83|23865.83|23943.77|23863.77|10
1732788860000|2024-11-28 10:14:20|23946.69|23866.69|23961.29|23881.29|23961.29|23881.29|23946.69|23866.69|9
1732788870000|2024-11-28 10:14:30|23961.46|23881.46|23962.06|23882.06|23962.06|23882.06|23959.91|23879.91|10
1732788880000|2024-11-28 10:14:40|23962.09|23882.09|23960.86|23880.86|23962.91|23882.91|23960.67|23880.67|10
1732788890000|2024-11-28 10:14:50|23960.57|23880.57|23960.45|23880.45|23960.57|23880.57|23958.72|23878.72|10
1732788900000|2024-11-28 10:15:00|23960.55|23880.55|23963.46|23883.46|23963.46|23883.46|23960.55|23880.55|10
1732788910000|2024-11-28 10:15:10|23963.9|23883.9|23963.01|23883.01|23964.14|23884.14|23961.61|23881.61|10
1732788920000|2024-11-28 10:15:20|23962.88|23882.88|23965.26|23885.26|23965.26|23885.26|23962.29|23882.29|10
1732788930000|2024-11-28 10:15:30|23965.52|23885.52|23976.72|23896.72|23976.72|23896.72|23965.52|23885.52|10
1732788940000|2024-11-28 10:15:40|23977.64|23897.64|23980.7|23900.7|23981.95|23901.95|23977.64|23897.64|10
1732788950000|2024-11-28 10:15:50|23980.73|23900.73|23976.75|23896.75|23980.8|23900.8|23976.75|23896.75|10
1732788960000|2024-11-28 10:16:00|23976.8|23896.8|23967.08|23887.08|23976.8|23896.8|23967.08|23887.08|10
1732788970000|2024-11-28 10:16:10|23964.88|23884.88|23956.35|23876.35|23964.88|23884.88|23954.42|23874.42|10
1732788980000|2024-11-28 10:16:20|23955.71|23875.71|23949.45|23869.45|23956.35|23876.35|23949.28|23869.28|10
1732788990000|2024-11-28 10:16:30|23948.86|23868.86|23945.34|23865.34|23948.86|23868.86|23943.72|23863.72|10
1732789000000|2024-11-28 10:16:40|23946.06|23866.06|23952.31|23872.31|23952.31|23872.31|23946.06|23866.06|10
1732789010000|2024-11-28 10:16:50|23950.69|23870.69|23945.88|23865.88|23950.69|23870.69|23945.88|23865.88|10
1732789020000|2024-11-28 10:17:00|23945.75|23865.75|23946.3|23866.3|23946.3|23866.3|23943.88|23863.88|10
1732789030000|2024-11-28 10:17:10|23946.58|23866.58|23944.53|23864.53|23946.58|23866.58|23942.61|23862.61|10
1732789040000|2024-11-28 10:17:20|23944.52|23864.52|23945.9|23865.9|23945.9|23865.9|23943.75|23863.75|10
1732789050000|2024-11-28 10:17:30|23946.59|23866.59|23952.62|23872.62|23952.62|23872.62|23946.59|23866.59|10
1732789060000|2024-11-28 10:17:40|23954.08|23874.08|23956.59|23876.59|23958.41|23878.41|23954.08|23874.08|10
1732789070000|2024-11-28 10:17:50|23957.23|23877.23|23958.64|23878.64|23958.64|23878.64|23957.23|23877.23|9
1732789080000|2024-11-28 10:18:00|23959.06|23879.06|23960.29|23880.29|23960.88|23880.88|23959.06|23879.06|9
1732789090000|2024-11-28 10:18:10|23961.35|23881.35|23964.05|23884.05|23964.05|23884.05|23961.06|23881.06|9
1732789100000|2024-11-28 10:18:20|23965.56|23885.56|23971.54|23891.54|23972.15|23892.15|23965.56|23885.56|10
1732789110000|2024-11-28 10:18:30|23971.28|23891.28|23968.27|23888.27|23971.28|23891.28|23967.82|23887.82|10
1732789120000|2024-11-28 10:18:40|23967.65|23887.65|23965.09|23885.09|23967.65|23887.65|23965.09|23885.09|10
1732789130000|2024-11-28 10:18:50|23964.79|23884.79|23966.18|23886.18|23966.18|23886.18|23963.84|23883.84|10
1732789140000|2024-11-28 10:19:00|23966.43|23886.43|23969.04|23889.04|23969.04|23889.04|23965.88|23885.88|10
1732789150000|2024-11-28 10:19:10|23968.86|23888.86|23972.75|23892.75|23972.88|23892.88|23968.86|23888.86|10
1732789160000|2024-11-28 10:19:20|23973.11|23893.11|23977.14|23897.14|23977.14|23897.14|23973.11|23893.11|10
1732789170000|2024-11-28 10:19:30|23977.24|23897.24|23982.5|23902.5|23982.5|23902.5|23977.24|23897.24|10
1732789180000|2024-11-28 10:19:40|23983.79|23903.79|23989.9|23909.9|23989.9|23909.9|23983.79|23903.79|10
1732789190000|2024-11-28 10:19:50|23990.43|23910.43|23987.67|23907.67|23990.63|23910.63|23987.67|23907.67|10
1732789200000|2024-11-28 10:20:00|23987.76|23907.76|23992.45|23912.45|23994.21|23914.21|23987.76|23907.76|10
1732789210000|2024-11-28 10:20:10|23992.69|23912.69|23992.41|23912.41|23993.84|23913.84|23992.41|23912.41|10
1732789220000|2024-11-28 10:20:20|23992.21|23912.21|23988.81|23908.81|23992.3|23912.3|23988.78|23908.78|10
1732789230000|2024-11-28 10:20:30|23989.34|23909.34|23988.15|23908.15|23989.34|23909.34|23987.85|23907.85|9
1732789240000|2024-11-28 10:20:40|23989.01|23909.01|23987.54|23907.54|23989.01|23909.01|23987.31|23907.31|10
1732789250000|2024-11-28 10:20:50|23987.21|23907.21|23983.68|23903.68|23987.21|23907.21|23983.68|23903.68|10
1732789260000|2024-11-28 10:21:00|23983.73|23903.73|23981.12|23901.12|23983.73|23903.73|23978.72|23898.72|10
1732789270000|2024-11-28 10:21:10|23981.88|23901.88|23981.53|23901.53|23983.39|23903.39|23981.53|23901.53|9
1732789280000|2024-11-28 10:21:20|23982.27|23902.27|23981.81|23901.81|23982.81|23902.81|23981.81|23901.81|10
1732789290000|2024-11-28 10:21:30|23981.77|23901.77|23976.94|23896.94|23981.77|23901.77|23976.94|23896.94|10
1732789300000|2024-11-28 10:21:40|23978.51|23898.51|23980.46|23900.46|23980.46|23900.46|23978.37|23898.37|10
1732789310000|2024-11-28 10:21:50|23980.54|23900.54|23982.02|23902.02|23982.29|23902.29|23980.54|23900.54|10
1732789320000|2024-11-28 10:22:00|23982.13|23902.13|23981.42|23901.42|23982.13|23902.13|23979.64|23899.64|10
1732789330000|2024-11-28 10:22:10|23982.78|23902.78|23986.47|23906.47|23988.32|23908.32|23982.78|23902.78|10
1732789340000|2024-11-28 10:22:20|23985.85|23905.85|23983.29|23903.29|23985.85|23905.85|23983.29|23903.29|10
1732789350000|2024-11-28 10:22:30|23983.8|23903.8|23984.63|23904.63|23984.63|23904.63|23982.96|23902.96|10
1732789360000|2024-11-28 10:22:40|23984.74|23904.74|23986.3|23906.3|23986.76|23906.76|23984.74|23904.74|10
1732789370000|2024-11-28 10:22:50|23986.03|23906.03|23984.39|23904.39|23986.03|23906.03|23983.81|23903.81|10
1732789380000|2024-11-28 10:23:00|23984.46|23904.46|23985.54|23905.54|23986.1|23906.1|23984.46|23904.46|10
1732789390000|2024-11-28 10:23:10|23985.78|23905.78|23990.58|23910.58|23990.73|23910.73|23985.78|23905.78|10
1732789400000|2024-11-28 10:23:20|23989.17|23909.17|23987.2|23907.2|23989.17|23909.17|23986.43|23906.43|10
1732789410000|2024-11-28 10:23:30|23987.62|23907.62|23990.33|23910.33|23990.47|23910.47|23987.62|23907.62|10
1732789420000|2024-11-28 10:23:40|23990.61|23910.61|23998.67|23918.67|23999.07|23919.07|23990.61|23910.61|9
1732789430000|2024-11-28 10:23:50|23997.41|23917.41|23996.68|23916.68|23997.41|23917.41|23996.68|23916.68|10
1732789440000|2024-11-28 10:24:00|23996.76|23916.76|23993.31|23913.31|23996.77|23916.77|23993.23|23913.23|10
1732789450000|2024-11-28 10:24:10|23993.72|23913.72|23990.8|23910.8|23993.72|23913.72|23990.58|23910.58|10
1732789460000|2024-11-28 10:24:20|23990.6|23910.6|23994.61|23914.61|23994.61|23914.61|23990.6|23910.6|10
1732789470000|2024-11-28 10:24:30|23994.99|23914.99|23997.86|23917.86|23997.86|23917.86|23994.99|23914.99|10
1732789480000|2024-11-28 10:24:40|23998.25|23918.25|23998.43|23918.43|23998.76|23918.76|23997.96|23917.96|10
1732789490000|2024-11-28 10:24:50|23998.71|23918.71|24000.33|23920.33|24000.4|23920.4|23998.71|23918.71|10
1732789500000|2024-11-28 10:25:00|24000.29|23920.29|23994.43|23914.43|24000.51|23920.51|23994.43|23914.43|10
1732789510000|2024-11-28 10:25:10|23994.2|23914.2|23988.59|23908.59|23994.2|23914.2|23988.59|23908.59|10
1732789520000|2024-11-28 10:25:20|23988.28|23908.28|23987.24|23907.24|23988.28|23908.28|23986.47|23906.47|10
1732789530000|2024-11-28 10:25:30|23988.39|23908.39|23988.97|23908.97|23989.05|23909.05|23987.69|23907.69|9
1732789540000|2024-11-28 10:25:40|23988.93|23908.93|23992.27|23912.27|23992.27|23912.27|23988.93|23908.93|10
1732789550000|2024-11-28 10:25:50|23992.88|23912.88|23994.22|23914.22|23994.22|23914.22|23992.78|23912.78|9
1732789560000|2024-11-28 10:26:00|23994.51|23914.51|23988.54|23908.54|23994.51|23914.51|23988.54|23908.54|10
1732789570000|2024-11-28 10:26:10|23987.8|23907.8|23986|23906|23987.8|23907.8|23985.96|23905.96|10
1732789580000|2024-11-28 10:26:20|23985.77|23905.77|23984.86|23904.86|23986.72|23906.72|23984.79|23904.79|9
1732789590000|2024-11-28 10:26:30|23985.57|23905.57|23987.53|23907.53|23987.55|23907.55|23985.57|23905.57|8
1732789600000|2024-11-28 10:26:40|23987.31|23907.31|23985.94|23905.94|23987.31|23907.31|23985.74|23905.74|9
1732789610000|2024-11-28 10:26:50|23985.93|23905.93|23988.69|23908.69|23988.72|23908.72|23985.93|23905.93|9
1732789620000|2024-11-28 10:27:00|23988.4|23908.4|23987.51|23907.51|23989.28|23909.28|23986.86|23906.86|10
1732789630000|2024-11-28 10:27:10|23987.45|23907.45|23988.1|23908.1|23988.1|23908.1|23987.16|23907.16|10
1732789640000|2024-11-28 10:27:20|23987.9|23907.9|23987.92|23907.92|23988.33|23908.33|23987.49|23907.49|10
1732789650000|2024-11-28 10:27:30|23987.85|23907.85|23993.06|23913.06|23993.06|23913.06|23987.85|23907.85|10
1732789660000|2024-11-28 10:27:40|23993.54|23913.54|23994.1|23914.1|23995.54|23915.54|23993.54|23913.54|10
1732789670000|2024-11-28 10:27:50|23993.76|23913.76|23990.87|23910.87|23994.29|23914.29|23990.87|23910.87|10
1732789680000|2024-11-28 10:28:00|23994.22|23914.22|23995.9|23915.9|23995.9|23915.9|23994.22|23914.22|10
1732789690000|2024-11-28 10:28:10|23995.99|23915.99|23994.9|23914.9|23995.99|23915.99|23994.9|23914.9|10
1732789700000|2024-11-28 10:28:20|23995.83|23915.83|24000.24|23920.24|24000.24|23920.24|23995.83|23915.83|10
1732789710000|2024-11-28 10:28:30|24000.04|23920.04|24002.48|23922.48|24002.48|23922.48|24000.04|23920.04|10
1732789720000|2024-11-28 10:28:40|24002.51|23922.51|23997.32|23917.32|24002.51|23922.51|23997.32|23917.32|10
1732789730000|2024-11-28 10:28:50|23996.49|23916.49|23997.4|23917.4|23997.56|23917.56|23996.23|23916.23|10
1732789740000|2024-11-28 10:29:00|23997.32|23917.32|23994.3|23914.3|23997.32|23917.32|23994.3|23914.3|10
1732789750000|2024-11-28 10:29:10|23994.84|23914.84|23994.63|23914.63|23995.19|23915.19|23994.01|23914.01|10
1732789760000|2024-11-28 10:29:20|23995.32|23915.32|23997.03|23917.03|23997.11|23917.11|23995.32|23915.32|10
1732789770000|2024-11-28 10:29:30|23997.31|23917.31|24000.34|23920.34|24000.69|23920.69|23997.31|23917.31|10
1732789780000|2024-11-28 10:29:40|24000.49|23920.49|24001.48|23921.48|24001.82|23921.82|24000.49|23920.49|10
1732789790000|2024-11-28 10:29:50|24001.12|23921.12|24001.43|23921.43|24001.48|23921.48|24000.89|23920.89|9
1732789800000|2024-11-28 10:30:00|24001.37|23921.37|24001.22|23921.22|24003.25|23923.25|24000.2|23920.2|10
1732789810000|2024-11-28 10:30:10|24001.19|23921.19|24004.97|23924.97|24004.97|23924.97|24001.04|23921.04|10
1732789820000|2024-11-28 10:30:20|24005.18|23925.18|24007.16|23927.16|24007.16|23927.16|24005.18|23925.18|10
1732789830000|2024-11-28 10:30:30|24007.55|23927.55|24007.31|23927.31|24007.55|23927.55|24005.86|23925.86|10
1732789840000|2024-11-28 10:30:40|24007.45|23927.45|24011.14|23931.14|24011.14|23931.14|24007.45|23927.45|10
1732789850000|2024-11-28 10:30:50|24011.7|23931.7|24011.25|23931.25|24012.05|23932.05|24011.23|23931.23|10
1732789860000|2024-11-28 10:31:00|24011.34|23931.34|24018.23|23938.23|24018.23|23938.23|24011.34|23931.34|10
1732789870000|2024-11-28 10:31:10|24018.36|23938.36|24027.05|23947.05|24027.05|23947.05|24018.36|23938.36|10
1732789880000|2024-11-28 10:31:20|24027.08|23947.08|24033.63|23953.63|24033.63|23953.63|24027.08|23947.08|10
1732789890000|2024-11-28 10:31:30|24033.81|23953.81|24033.01|23953.01|24035.24|23955.24|24033.01|23953.01|10
1732789900000|2024-11-28 10:31:40|24032.62|23952.62|24035.14|23955.14|24035.14|23955.14|24032.19|23952.19|10
1732789910000|2024-11-28 10:31:50|24034.75|23954.75|24037.72|23957.72|24037.72|23957.72|24034.47|23954.47|10
1732789920000|2024-11-28 10:32:00|24042.02|23962.02|24041.84|23961.84|24044.04|23964.04|24041.84|23961.84|10
1732789930000|2024-11-28 10:32:10|24041.23|23961.23|24037.25|23957.25|24041.23|23961.23|24037.05|23957.05|10
1732789940000|2024-11-28 10:32:20|24037.3|23957.3|24039.18|23959.18|24039.18|23959.18|24036.73|23956.73|10
1732789950000|2024-11-28 10:32:30|24039|23959|24040.32|23960.32|24040.96|23960.96|24038.24|23958.24|10
1732789960000|2024-11-28 10:32:40|24038.7|23958.7|24036.89|23956.89|24038.7|23958.7|24036.47|23956.47|10
1732789970000|2024-11-28 10:32:50|24036.45|23956.45|24036.75|23956.75|24036.75|23956.75|24035.94|23955.94|10
1732789980000|2024-11-28 10:33:00|24036.65|23956.65|24037.51|23957.51|24037.51|23957.51|24035.42|23955.42|10
1732789990000|2024-11-28 10:33:10|24037.62|23957.62|24034.68|23954.68|24038.04|23958.04|24034.68|23954.68|10
1732790000000|2024-11-28 10:33:20|24034.82|23954.82|24029.67|23949.67|24034.89|23954.89|24029.67|23949.67|9
1732790010000|2024-11-28 10:33:30|24029.17|23949.17|24025.94|23945.94|24029.17|23949.17|24025.94|23945.94|10
1732790020000|2024-11-28 10:33:40|24025.41|23945.41|24024.94|23944.94|24025.41|23945.41|24024.58|23944.58|10
1732790030000|2024-11-28 10:33:50|24024.22|23944.22|24020.06|23940.06|24024.22|23944.22|24020.06|23940.06|10
1732790040000|2024-11-28 10:34:00|24020.14|23940.14|24024.2|23944.2|24024.2|23944.2|24019.89|23939.89|10
1732790050000|2024-11-28 10:34:10|24024.31|23944.31|24026.52|23946.52|24026.78|23946.78|24024.31|23944.31|10
1732790060000|2024-11-28 10:34:20|24026.5|23946.5|24023.29|23943.29|24026.9|23946.9|24023.29|23943.29|10
1732790070000|2024-11-28 10:34:30|24021.65|23941.65|24017.31|23937.31|24021.65|23941.65|24017.31|23937.31|10
1732790080000|2024-11-28 10:34:40|24015.96|23935.96|24011.92|23931.92|24015.96|23935.96|24010.66|23930.66|10
1732790090000|2024-11-28 10:34:50|24011.85|23931.85|24012.81|23932.81|24013|23933|24011.66|23931.66|9
1732790100000|2024-11-28 10:35:00|24012.83|23932.83|24016.02|23936.02|24016.34|23936.34|24012.83|23932.83|10
1732790110000|2024-11-28 10:35:10|24016.15|23936.15|24012.32|23932.32|24016.15|23936.15|24012.32|23932.32|10
1732790120000|2024-11-28 10:35:20|24012.41|23932.41|24012.05|23932.05|24013.56|23933.56|24011.63|23931.63|10
1732790130000|2024-11-28 10:35:30|24012.21|23932.21|24010.55|23930.55|24012.21|23932.21|24010.55|23930.55|10
1732790140000|2024-11-28 10:35:40|24011.36|23931.36|24012.41|23932.41|24012.41|23932.41|24010.5|23930.5|10
1732790150000|2024-11-28 10:35:50|24013.56|23933.56|24017.8|23937.8|24017.8|23937.8|24013.56|23933.56|10
1732790160000|2024-11-28 10:36:00|24018.02|23938.02|24020.6|23940.6|24020.6|23940.6|24017.19|23937.19|10
1732790170000|2024-11-28 10:36:10|24021.07|23941.07|24024.5|23944.5|24024.52|23944.52|24020.92|23940.92|10
1732790180000|2024-11-28 10:36:20|24025.17|23945.17|24031.98|23951.98|24031.98|23951.98|24025.17|23945.17|10
1732790190000|2024-11-28 10:36:30|24033.47|23953.47|24041.57|23961.57|24041.57|23961.57|24033.47|23953.47|10
1732790200000|2024-11-28 10:36:40|24041.03|23961.03|24040.33|23960.33|24041.55|23961.55|24040.3|23960.3|10
1732790210000|2024-11-28 10:36:50|24039.31|23959.31|24041.23|23961.23|24041.76|23961.76|24039.31|23959.31|10
1732790220000|2024-11-28 10:37:00|24041.09|23961.09|24040.4|23960.4|24041.19|23961.19|24040.4|23960.4|10
1732790230000|2024-11-28 10:37:10|24039.92|23959.92|24036.37|23956.37|24040.2|23960.2|24036.37|23956.37|10
1732790240000|2024-11-28 10:37:20|24036.14|23956.14|24037.36|23957.36|24037.75|23957.75|24035.72|23955.72|10
1732790250000|2024-11-28 10:37:30|24037.18|23957.18|24038.35|23958.35|24038.35|23958.35|24036.2|23956.2|10
1732790260000|2024-11-28 10:37:40|24038.3|23958.3|24040.56|23960.56|24041.3|23961.3|24038.3|23958.3|10
1732790270000|2024-11-28 10:37:50|24040.74|23960.74|24038.66|23958.66|24040.74|23960.74|24038.66|23958.66|10
1732790280000|2024-11-28 10:38:00|24038.23|23958.23|24026.95|23946.95|24038.23|23958.23|24026.95|23946.95|10
1732790290000|2024-11-28 10:38:10|24026.76|23946.76|24025.02|23945.02|24026.76|23946.76|24025.02|23945.02|10
1732790300000|2024-11-28 10:38:20|24025.59|23945.59|24026.4|23946.4|24026.77|23946.77|24025.59|23945.59|9
1732790310000|2024-11-28 10:38:30|24027.01|23947.01|24031.06|23951.06|24031.67|23951.67|24027.01|23947.01|10
1732790320000|2024-11-28 10:38:40|24030.78|23950.78|24030.83|23950.83|24030.83|23950.83|24029.6|23949.6|10
1732790330000|2024-11-28 10:38:50|24030.84|23950.84|24030.17|23950.17|24030.84|23950.84|24029.57|23949.57|10
1732790340000|2024-11-28 10:39:00|24030.27|23950.27|24034.94|23954.94|24034.94|23954.94|24030.27|23950.27|10
1732790350000|2024-11-28 10:39:10|24035.34|23955.34|24037.2|23957.2|24037.89|23957.89|24035.22|23955.22|10
1732790360000|2024-11-28 10:39:20|24035.43|23955.43|24036.52|23956.52|24037.36|23957.36|24035.43|23955.43|10
1732790370000|2024-11-28 10:39:30|24034.98|23954.98|24033.64|23953.64|24034.98|23954.98|24033.64|23953.64|9
1732790380000|2024-11-28 10:39:40|24033.33|23953.33|24035.02|23955.02|24035.02|23955.02|24032.99|23952.99|10
1732790390000|2024-11-28 10:39:50|24035.2|23955.2|24035.51|23955.51|24035.89|23955.89|24035.14|23955.14|9
1732790400000|2024-11-28 10:40:00|24036.51|23956.51|24032.36|23952.36|24036.51|23956.51|24031.81|23951.81|10
1732790410000|2024-11-28 10:40:10|24032.79|23952.79|24034.03|23954.03|24034.43|23954.43|24032.79|23952.79|10
1732790420000|2024-11-28 10:40:20|24034.74|23954.74|24034.36|23954.36|24035.5|23955.5|24033.98|23953.98|10
1732790430000|2024-11-28 10:40:30|24033.93|23953.93|24034.02|23954.02|24034.46|23954.46|24033.93|23953.93|10
1732790440000|2024-11-28 10:40:40|24033.75|23953.75|24035.84|23955.84|24035.84|23955.84|24033.48|23953.48|9
1732790450000|2024-11-28 10:40:50|24035.83|23955.83|24035.25|23955.25|24035.83|23955.83|24034.38|23954.38|10
1732790460000|2024-11-28 10:41:00|24035.45|23955.45|24037.21|23957.21|24038.25|23958.25|24035.45|23955.45|10
1732790470000|2024-11-28 10:41:10|24037.16|23957.16|24040.32|23960.32|24040.5|23960.5|24037.16|23957.16|10
1732790480000|2024-11-28 10:41:20|24040.39|23960.39|24041.79|23961.79|24041.79|23961.79|24040.39|23960.39|10
1732790490000|2024-11-28 10:41:30|24041.83|23961.83|24039.33|23959.33|24041.83|23961.83|24039.33|23959.33|9
1732790500000|2024-11-28 10:41:40|24039.54|23959.54|24039.71|23959.71|24039.71|23959.71|24039.33|23959.33|10
1732790510000|2024-11-28 10:41:50|24040.04|23960.04|24037.4|23957.4|24040.45|23960.45|24037.4|23957.4|10
1732790520000|2024-11-28 10:42:00|24036.86|23956.86|24033.9|23953.9|24036.86|23956.86|24033.9|23953.9|10
1732790530000|2024-11-28 10:42:10|24033.76|23953.76|24034.76|23954.76|24034.76|23954.76|24033.4|23953.4|10
1732790540000|2024-11-28 10:42:20|24033.29|23953.29|24027.67|23947.67|24033.29|23953.29|24027.67|23947.67|10
1732790550000|2024-11-28 10:42:30|24027.52|23947.52|24023.65|23943.65|24027.52|23947.52|24023.65|23943.65|10
1732790560000|2024-11-28 10:42:40|24024.01|23944.01|24023.67|23943.67|24024.01|23944.01|24022.74|23942.74|10
1732790570000|2024-11-28 10:42:50|24023.36|23943.36|24027.91|23947.91|24027.91|23947.91|24023.36|23943.36|10
1732790580000|2024-11-28 10:43:00|24028.46|23948.46|24028.97|23948.97|24028.97|23948.97|24028.03|23948.03|10
1732790590000|2024-11-28 10:43:10|24030.05|23950.05|24032.87|23952.87|24033.1|23953.1|24030.05|23950.05|10
1732790600000|2024-11-28 10:43:20|24032.93|23952.93|24029.66|23949.66|24033.17|23953.17|24029.56|23949.56|10
1732790610000|2024-11-28 10:43:30|24030.18|23950.18|24033.8|23953.8|24033.85|23953.85|24030.18|23950.18|10
1732790620000|2024-11-28 10:43:40|24033.35|23953.35|24033.74|23953.74|24033.74|23953.74|24032.54|23952.54|10
1732790630000|2024-11-28 10:43:50|24033.72|23953.72|24031.56|23951.56|24034.08|23954.08|24031.17|23951.17|10
1732790640000|2024-11-28 10:44:00|24031.47|23951.47|24037.14|23957.14|24037.14|23957.14|24031.15|23951.15|10
1732790650000|2024-11-28 10:44:10|24036.53|23956.53|24036.92|23956.92|24037.08|23957.08|24036.33|23956.33|10
1732790660000|2024-11-28 10:44:20|24037.14|23957.14|24038.66|23958.66|24038.66|23958.66|24037.14|23957.14|10
1732790670000|2024-11-28 10:44:30|24039.35|23959.35|24043.05|23963.05|24043.05|23963.05|24039.35|23959.35|9
1732790680000|2024-11-28 10:44:40|24043.36|23963.36|24044.66|23964.66|24044.66|23964.66|24042.29|23962.29|10
1732790690000|2024-11-28 10:44:50|24044.72|23964.72|24045.98|23965.98|24045.98|23965.98|24044.72|23964.72|10
1732790700000|2024-11-28 10:45:00|24046|23966|24047.24|23967.24|24047.24|23967.24|24045.88|23965.88|9
1732790710000|2024-11-28 10:45:10|24046.8|23966.8|24045.87|23965.87|24046.8|23966.8|24045.32|23965.32|10
1732790720000|2024-11-28 10:45:20|24045.68|23965.68|24046.66|23966.66|24047.33|23967.33|24045.58|23965.58|10
1732790730000|2024-11-28 10:45:30|24046.61|23966.61|24051.42|23971.42|24051.42|23971.42|24046.61|23966.61|10
1732790740000|2024-11-28 10:45:40|24051.91|23971.91|24054.49|23974.49|24054.49|23974.49|24051.91|23971.91|9
1732790750000|2024-11-28 10:45:50|24055.7|23975.7|24058.21|23978.21|24058.21|23978.21|24054.24|23974.24|10
1732790760000|2024-11-28 10:46:00|24058.82|23978.82|24060.5|23980.5|24061.92|23981.92|24058.82|23978.82|9
1732790770000|2024-11-28 10:46:10|24060.84|23980.84|24059.16|23979.16|24060.91|23980.91|24059.16|23979.16|9
1732790780000|2024-11-28 10:46:20|24058.08|23978.08|24056.61|23976.61|24058.08|23978.08|24055.71|23975.71|10
1732790790000|2024-11-28 10:46:30|24056.39|23976.39|24054.92|23974.92|24057.2|23977.2|24054.92|23974.92|10
1732790800000|2024-11-28 10:46:40|24054.7|23974.7|24050.61|23970.61|24054.7|23974.7|24050.61|23970.61|10
1732790810000|2024-11-28 10:46:50|24050.07|23970.07|24049.39|23969.39|24050.41|23970.41|24048.69|23968.69|10
1732790820000|2024-11-28 10:47:00|24048.42|23968.42|24046.3|23966.3|24048.42|23968.42|24046.3|23966.3|10
1732790830000|2024-11-28 10:47:10|24046.31|23966.31|24040.11|23960.11|24046.31|23966.31|24040.11|23960.11|10
1732790840000|2024-11-28 10:47:20|24038.92|23958.92|24037.49|23957.49|24038.92|23958.92|24037.4|23957.4|10
1732790850000|2024-11-28 10:47:30|24037.46|23957.46|24038.07|23958.07|24038.41|23958.41|24037.1|23957.1|10
1732790860000|2024-11-28 10:47:40|24038.12|23958.12|24036.83|23956.83|24039|23959|24036.67|23956.67|10
1732790870000|2024-11-28 10:47:50|24036.94|23956.94|24038.63|23958.63|24038.63|23958.63|24035.94|23955.94|10
1732790880000|2024-11-28 10:48:00|24038.41|23958.41|24032.39|23952.39|24038.62|23958.62|24032.33|23952.33|10
1732790890000|2024-11-28 10:48:10|24032.43|23952.43|24025.71|23945.71|24032.43|23952.43|24025.71|23945.71|10
1732790900000|2024-11-28 10:48:20|24025.38|23945.38|24018.61|23938.61|24025.64|23945.64|24018.61|23938.61|10
1732790910000|2024-11-28 10:48:30|24017.72|23937.72|24017.94|23937.94|24018.72|23938.72|24017.56|23937.56|10
1732790920000|2024-11-28 10:48:40|24018.32|23938.32|24017.46|23937.46|24019.18|23939.18|24017.46|23937.46|10
1732790930000|2024-11-28 10:48:50|24017.15|23937.15|24017.27|23937.27|24018.02|23938.02|24016.7|23936.7|10
1732790940000|2024-11-28 10:49:00|24017.15|23937.15|24016.14|23936.14|24018.74|23938.74|24016.04|23936.04|10
1732790950000|2024-11-28 10:49:10|24015.96|23935.96|24013.16|23933.16|24015.96|23935.96|24012.59|23932.59|10
1732790960000|2024-11-28 10:49:20|24013.07|23933.07|24012.72|23932.72|24013.79|23933.79|24012.72|23932.72|9
1732790970000|2024-11-28 10:49:30|24012.56|23932.56|24008.78|23928.78|24013.24|23933.24|24007.94|23927.94|10
1732790980000|2024-11-28 10:49:40|24008.85|23928.85|24006.35|23926.35|24011.07|23931.07|24006.35|23926.35|10
1732790990000|2024-11-28 10:49:50|24005.96|23925.96|24001.46|23921.46|24006.63|23926.63|24001.27|23921.27|10
1732791000000|2024-11-28 10:50:00|24001.88|23921.88|23996.4|23916.4|24002.1|23922.1|23996.4|23916.4|10
1732791010000|2024-11-28 10:50:10|23996.37|23916.37|23990.48|23910.48|23996.37|23916.37|23990.48|23910.48|10
1732791020000|2024-11-28 10:50:20|23990.49|23910.49|23991.63|23911.63|23991.63|23911.63|23990.49|23910.49|10
1732791030000|2024-11-28 10:50:30|23991.55|23911.55|23986.91|23906.91|23991.7|23911.7|23985.53|23905.53|10
1732791040000|2024-11-28 10:50:40|23986.56|23906.56|23987.02|23907.02|23987.16|23907.16|23986.28|23906.28|10
1732791050000|2024-11-28 10:50:50|23987.1|23907.1|23989.24|23909.24|23989.24|23909.24|23987.1|23907.1|10
1732791060000|2024-11-28 10:51:00|23989.44|23909.44|23991.7|23911.7|23992.01|23912.01|23989.44|23909.44|10
1732791070000|2024-11-28 10:51:10|23990.83|23910.83|23992.98|23912.98|23992.98|23912.98|23990.3|23910.3|10
1732791080000|2024-11-28 10:51:20|23992.85|23912.85|23992.57|23912.57|23993.42|23913.42|23992.5|23912.5|10
1732791090000|2024-11-28 10:51:30|23992.65|23912.65|23985.99|23905.99|23992.65|23912.65|23985.99|23905.99|10
1732791100000|2024-11-28 10:51:40|23985.29|23905.29|23978.38|23898.38|23985.29|23905.29|23978.36|23898.36|10
1732791110000|2024-11-28 10:51:50|23978|23898|23974.28|23894.28|23978|23898|23974.02|23894.02|10
1732791120000|2024-11-28 10:52:00|23973.78|23893.78|23970.56|23890.56|23973.89|23893.89|23970.56|23890.56|10
1732791130000|2024-11-28 10:52:10|23969.87|23889.87|23968.7|23888.7|23969.87|23889.87|23968.19|23888.19|10
1732791140000|2024-11-28 10:52:20|23967.78|23887.78|23968.89|23888.89|23969.91|23889.91|23967.78|23887.78|10
1732791150000|2024-11-28 10:52:30|23969.12|23889.12|23973.68|23893.68|23973.68|23893.68|23967.4|23887.4|10
1732791160000|2024-11-28 10:52:40|23974.16|23894.16|23970.55|23890.55|23974.16|23894.16|23970.55|23890.55|9
1732791170000|2024-11-28 10:52:50|23969.44|23889.44|23967.45|23887.45|23969.44|23889.44|23967.38|23887.38|10
1732791180000|2024-11-28 10:53:00|23966.29|23886.29|23950|23870|23966.29|23886.29|23950|23870|10
1732791190000|2024-11-28 10:53:10|23947.44|23867.44|23935.75|23855.75|23947.44|23867.44|23935.75|23855.75|10
1732791200000|2024-11-28 10:53:20|23934.89|23854.89|23930.21|23850.21|23934.89|23854.89|23930.21|23850.21|10
1732791210000|2024-11-28 10:53:30|23929.08|23849.08|23932.82|23852.82|23932.82|23852.82|23929.08|23849.08|10
1732791220000|2024-11-28 10:53:40|23933.1|23853.1|23934.33|23854.33|23934.86|23854.86|23933.1|23853.1|10
1732791230000|2024-11-28 10:53:50|23934.23|23854.23|23928.11|23848.11|23934.23|23854.23|23928.11|23848.11|10
1732791240000|2024-11-28 10:54:00|23927.44|23847.44|23926.49|23846.49|23927.77|23847.77|23925.14|23845.14|10
1732791250000|2024-11-28 10:54:10|23925.5|23845.5|23928.44|23848.44|23929.15|23849.15|23925.5|23845.5|10
1732791260000|2024-11-28 10:54:20|23928.5|23848.5|23930|23850|23930.34|23850.34|23928.5|23848.5|10
1732791270000|2024-11-28 10:54:30|23929.84|23849.84|23932.4|23852.4|23932.4|23852.4|23929.84|23849.84|10
1732791280000|2024-11-28 10:54:40|23932.51|23852.51|23936.69|23856.69|23936.82|23856.82|23932.51|23852.51|10
1732791290000|2024-11-28 10:54:50|23937.07|23857.07|23939.73|23859.73|23939.73|23859.73|23937.07|23857.07|9
1732791300000|2024-11-28 10:55:00|23939.97|23859.97|23938.06|23858.06|23939.97|23859.97|23937.39|23857.39|10
1732791310000|2024-11-28 10:55:10|23938.2|23858.2|23934.83|23854.83|23938.98|23858.98|23934.83|23854.83|9
1732791320000|2024-11-28 10:55:20|23934.74|23854.74|23938.84|23858.84|23938.84|23858.84|23934.74|23854.74|10
1732791330000|2024-11-28 10:55:30|23939.59|23859.59|23938.89|23858.89|23940.35|23860.35|23937.72|23857.72|10
1732791340000|2024-11-28 10:55:40|23938.91|23858.91|23941.08|23861.08|23941.08|23861.08|23938.91|23858.91|10
1732791350000|2024-11-28 10:55:50|23941.82|23861.82|23944.92|23864.92|23944.92|23864.92|23941.82|23861.82|10
1732791360000|2024-11-28 10:56:00|23946.18|23866.18|23947.06|23867.06|23947.36|23867.36|23946.18|23866.18|10
1732791370000|2024-11-28 10:56:10|23946.81|23866.81|23950.91|23870.91|23950.91|23870.91|23946.81|23866.81|10
1732791380000|2024-11-28 10:56:20|23951.96|23871.96|23955.6|23875.6|23955.64|23875.64|23951.9|23871.9|10
1732791390000|2024-11-28 10:56:30|23956.13|23876.13|23961.32|23881.32|23961.32|23881.32|23956.13|23876.13|10
1732791400000|2024-11-28 10:56:40|23961.82|23881.82|23965.76|23885.76|23965.76|23885.76|23961.71|23881.71|10
1732791410000|2024-11-28 10:56:50|23964.33|23884.33|23971.83|23891.83|23973.25|23893.25|23964.33|23884.33|10
1732791420000|2024-11-28 10:57:00|23971.56|23891.56|23973.07|23893.07|23973.74|23893.74|23971.56|23891.56|10
1732791430000|2024-11-28 10:57:10|23971.56|23891.56|23974.92|23894.92|23974.92|23894.92|23971.56|23891.56|10
1732791440000|2024-11-28 10:57:20|23975.63|23895.63|23975.41|23895.41|23976.21|23896.21|23974.91|23894.91|10
1732791450000|2024-11-28 10:57:30|23975.65|23895.65|23979.45|23899.45|23979.58|23899.58|23975.65|23895.65|10
1732791460000|2024-11-28 10:57:40|23978.36|23898.36|23975.37|23895.37|23978.42|23898.42|23975.37|23895.37|10
1732791470000|2024-11-28 10:57:50|23975.88|23895.88|23975.08|23895.08|23975.88|23895.88|23975.02|23895.02|10
1732791480000|2024-11-28 10:58:00|23974.73|23894.73|23975.04|23895.04|23975.04|23895.04|23972.96|23892.96|10
1732791490000|2024-11-28 10:58:10|23975.13|23895.13|23973.44|23893.44|23975.35|23895.35|23973.27|23893.27|10
1732791500000|2024-11-28 10:58:20|23973.36|23893.36|23974.97|23894.97|23974.97|23894.97|23973.36|23893.36|9
1732791510000|2024-11-28 10:58:30|23975.16|23895.16|23970.85|23890.85|23975.88|23895.88|23970.85|23890.85|10
1732791520000|2024-11-28 10:58:40|23970.97|23890.97|23964.03|23884.03|23970.97|23890.97|23964.03|23884.03|10
1732791530000|2024-11-28 10:58:50|23965.38|23885.38|23965.07|23885.07|23965.85|23885.85|23964.55|23884.55|10
1732791540000|2024-11-28 10:59:00|23965.17|23885.17|23962.69|23882.69|23965.91|23885.91|23962.69|23882.69|10
1732791550000|2024-11-28 10:59:10|23961.41|23881.41|23959.9|23879.9|23961.41|23881.41|23958.59|23878.59|10
1732791560000|2024-11-28 10:59:20|23960.87|23880.87|23963.4|23883.4|23963.41|23883.41|23960.87|23880.87|10
1732791570000|2024-11-28 10:59:30|23963.39|23883.39|23963.61|23883.61|23963.91|23883.91|23963.25|23883.25|10
1732791580000|2024-11-28 10:59:40|23963.76|23883.76|23962.03|23882.03|23963.76|23883.76|23961.64|23881.64|10
1732791590000|2024-11-28 10:59:50|23961.97|23881.97|23961.68|23881.68|23961.99|23881.99|23960.96|23880.96|10
1732791600000|2024-11-28 11:00:00|23961.45|23881.45|23957.49|23877.49|23962.8|23882.8|23957.49|23877.49|10
1732791610000|2024-11-28 11:00:10|23958.42|23878.42|23956.41|23876.41|23958.42|23878.42|23956.41|23876.41|10
1732791620000|2024-11-28 11:00:20|23955.75|23875.75|23955.3|23875.3|23955.75|23875.75|23953.99|23873.99|10
1732791630000|2024-11-28 11:00:30|23956.13|23876.13|23961.82|23881.82|23961.82|23881.82|23956.13|23876.13|10
1732791640000|2024-11-28 11:00:40|23961.61|23881.61|23965.21|23885.21|23966.37|23886.37|23961.61|23881.61|10
1732791650000|2024-11-28 11:00:50|23964.38|23884.38|23961.85|23881.85|23964.45|23884.45|23961.85|23881.85|10
1732791660000|2024-11-28 11:01:00|23961.45|23881.45|23950.87|23870.87|23961.45|23881.45|23950.87|23870.87|10
1732791670000|2024-11-28 11:01:10|23950.64|23870.64|23944.48|23864.48|23950.64|23870.64|23944.48|23864.48|10
1732791680000|2024-11-28 11:01:20|23943.94|23863.94|23947.18|23867.18|23947.18|23867.18|23943.94|23863.94|9
1732791690000|2024-11-28 11:01:30|23946.89|23866.89|23944.97|23864.97|23948.54|23868.54|23944.85|23864.85|10
1732791700000|2024-11-28 11:01:40|23944.43|23864.43|23943.34|23863.34|23944.43|23864.43|23942.56|23862.56|10
1732791710000|2024-11-28 11:01:50|23942.81|23862.81|23939.42|23859.42|23942.81|23862.81|23939.36|23859.36|10
1732791720000|2024-11-28 11:02:00|23939.48|23859.48|23937.86|23857.86|23941.52|23861.52|23937.86|23857.86|10
1732791730000|2024-11-28 11:02:10|23938.15|23858.15|23934.33|23854.33|23938.42|23858.42|23934.26|23854.26|10
1732791740000|2024-11-28 11:02:20|23934.3|23854.3|23933.85|23853.85|23934.3|23854.3|23933.56|23853.56|10
1732791750000|2024-11-28 11:02:30|23932.71|23852.71|23929.7|23849.7|23932.73|23852.73|23929.4|23849.4|10
1732791760000|2024-11-28 11:02:40|23928.62|23848.62|23934.19|23854.19|23935.62|23855.62|23926.84|23846.84|9
1732791770000|2024-11-28 11:02:50|23934|23854|23927.48|23847.48|23934|23854|23927.48|23847.48|10
1732791780000|2024-11-28 11:03:00|23927.41|23847.41|23931.79|23851.79|23931.79|23851.79|23927.41|23847.41|9
1732791790000|2024-11-28 11:03:10|23930.15|23850.15|23928.47|23848.47|23931.14|23851.14|23927.9|23847.9|9
1732791800000|2024-11-28 11:03:20|23928.53|23848.53|23932.69|23852.69|23932.69|23852.69|23927|23847|10
1732791810000|2024-11-28 11:03:30|23932.68|23852.68|23922.37|23842.37|23932.68|23852.68|23922.37|23842.37|9
1732791820000|2024-11-28 11:03:40|23922.18|23842.18|23933.98|23853.98|23934.43|23854.43|23922.18|23842.18|10
1732791830000|2024-11-28 11:03:50|23934.54|23854.54|23940.96|23860.96|23940.96|23860.96|23934.12|23854.12|10
1732791840000|2024-11-28 11:04:00|23941.15|23861.15|23951.72|23871.72|23951.72|23871.72|23941.15|23861.15|10
1732791850000|2024-11-28 11:04:10|23952.06|23872.06|23958.76|23878.76|23958.76|23878.76|23952.06|23872.06|10
1732791860000|2024-11-28 11:04:20|23958.78|23878.78|23962.4|23882.4|23962.6|23882.6|23958.78|23878.78|10
1732791870000|2024-11-28 11:04:30|23962.67|23882.67|23967.83|23887.83|23967.87|23887.87|23962.67|23882.67|10
1732791880000|2024-11-28 11:04:40|23967.89|23887.89|23970.22|23890.22|23970.22|23890.22|23967.89|23887.89|10
1732791890000|2024-11-28 11:04:50|23970.08|23890.08|23972.8|23892.8|23972.8|23892.8|23969.59|23889.59|10
1732791900000|2024-11-28 11:05:00|23973.25|23893.25|23982.78|23902.78|23982.78|23902.78|23973.24|23893.24|10
1732791910000|2024-11-28 11:05:10|23982.81|23902.81|23982.1|23902.1|23982.81|23902.81|23980.54|23900.54|10
1732791920000|2024-11-28 11:05:20|23982.57|23902.57|23986.05|23906.05|23986.05|23906.05|23982.57|23902.57|10
1732791930000|2024-11-28 11:05:30|23986.7|23906.7|23986.71|23906.71|23987.08|23907.08|23985.83|23905.83|9
1732791940000|2024-11-28 11:05:40|23986.76|23906.76|23991.03|23911.03|23991.03|23911.03|23986.22|23906.22|10
1732791950000|2024-11-28 11:05:50|23991.07|23911.07|23990.96|23910.96|23991.65|23911.65|23990.96|23910.96|10
1732791960000|2024-11-28 11:06:00|23990.85|23910.85|23990.25|23910.25|23990.85|23910.85|23988.79|23908.79|10
1732791970000|2024-11-28 11:06:10|23989.55|23909.55|23991.16|23911.16|23991.16|23911.16|23987.48|23907.48|10
1732791980000|2024-11-28 11:06:20|23991.34|23911.34|23992.33|23912.33|23992.33|23912.33|23990.62|23910.62|9
1732791990000|2024-11-28 11:06:30|23992.05|23912.05|23992.97|23912.97|23994|23914|23992.05|23912.05|9
1732792000000|2024-11-28 11:06:40|23992.44|23912.44|23994.21|23914.21|23994.37|23914.37|23992.3|23912.3|10
1732792010000|2024-11-28 11:06:50|23994.2|23914.2|23995.8|23915.8|23995.87|23915.87|23994.2|23914.2|9
1732792020000|2024-11-28 11:07:00|23995.96|23915.96|24000.84|23920.84|24000.97|23920.97|23995.24|23915.24|10
1732792030000|2024-11-28 11:07:10|24001.63|23921.63|24012.5|23932.5|24012.5|23932.5|24001.63|23921.63|10
1732792040000|2024-11-28 11:07:20|24013.1|23933.1|24019.01|23939.01|24020.54|23940.54|24013.1|23933.1|10
1732792050000|2024-11-28 11:07:30|24019.54|23939.54|24019.11|23939.11|24020.37|23940.37|24018.86|23938.86|10
1732792060000|2024-11-28 11:07:40|24019.87|23939.87|24018.84|23938.84|24019.87|23939.87|24017.68|23937.68|10
1732792070000|2024-11-28 11:07:50|24019.32|23939.32|24019.62|23939.62|24019.62|23939.62|24018.35|23938.35|10
1732792080000|2024-11-28 11:08:00|24020|23940|24017.15|23937.15|24020.3|23940.3|24017.15|23937.15|10
1732792090000|2024-11-28 11:08:10|24017.33|23937.33|24016.05|23936.05|24017.33|23937.33|24016.05|23936.05|10
1732792100000|2024-11-28 11:08:20|24014.73|23934.73|24009.72|23929.72|24014.73|23934.73|24009.72|23929.72|10
1732792110000|2024-11-28 11:08:30|24008.87|23928.87|24008.31|23928.31|24009.28|23929.28|24007.67|23927.67|9
1732792120000|2024-11-28 11:08:40|24008.33|23928.33|23999.94|23919.94|24008.5|23928.5|23999.94|23919.94|10
1732792130000|2024-11-28 11:08:50|23999.83|23919.83|23997.53|23917.53|23999.83|23919.83|23997.53|23917.53|10
1732792140000|2024-11-28 11:09:00|23996.64|23916.64|23988.6|23908.6|23996.64|23916.64|23988.6|23908.6|10
1732792150000|2024-11-28 11:09:10|23987.35|23907.35|23969.79|23889.79|23987.35|23907.35|23969.79|23889.79|10
1732792160000|2024-11-28 11:09:20|23968.46|23888.46|23965.33|23885.33|23968.46|23888.46|23965.33|23885.33|10
1732792170000|2024-11-28 11:09:30|23965.5|23885.5|23959.93|23879.93|23965.5|23885.5|23959.93|23879.93|10
1732792180000|2024-11-28 11:09:40|23959.9|23879.9|23962.6|23882.6|23962.61|23882.61|23959.76|23879.76|10
1732792190000|2024-11-28 11:09:50|23962.17|23882.17|23963.75|23883.75|23963.92|23883.92|23962.17|23882.17|10
1732792200000|2024-11-28 11:10:00|23963.35|23883.35|23966.16|23886.16|23966.16|23886.16|23962.93|23882.93|10
1732792210000|2024-11-28 11:10:10|23964.6|23884.6|23969.19|23889.19|23969.19|23889.19|23964.6|23884.6|10
1732792220000|2024-11-28 11:10:20|23970.22|23890.22|23972.99|23892.99|23972.99|23892.99|23970.22|23890.22|10
1732792230000|2024-11-28 11:10:30|23972.73|23892.73|23971.58|23891.58|23972.98|23892.98|23971.58|23891.58|10
1732792240000|2024-11-28 11:10:40|23970.22|23890.22|23967.95|23887.95|23970.3|23890.3|23967.95|23887.95|10
1732792250000|2024-11-28 11:10:50|23968.02|23888.02|23969.77|23889.77|23970.74|23890.74|23968.02|23888.02|10
1732792260000|2024-11-28 11:11:00|23969.81|23889.81|23969.93|23889.93|23969.93|23889.93|23968.94|23888.94|10
1732792270000|2024-11-28 11:11:10|23969.48|23889.48|23962.91|23882.91|23969.48|23889.48|23962.91|23882.91|10
1732792280000|2024-11-28 11:11:20|23962.12|23882.12|23954.01|23874.01|23962.52|23882.52|23954.01|23874.01|10
1732792290000|2024-11-28 11:11:30|23953.88|23873.88|23951.44|23871.44|23954.11|23874.11|23951.44|23871.44|10
1732792300000|2024-11-28 11:11:40|23951.55|23871.55|23951.04|23871.04|23952.81|23872.81|23951.04|23871.04|10
1732792310000|2024-11-28 11:11:50|23950.36|23870.36|23941.35|23861.35|23950.36|23870.36|23941.35|23861.35|10
1732792320000|2024-11-28 11:12:00|23941.47|23861.47|23936.42|23856.42|23941.47|23861.47|23936.42|23856.42|10
1732792330000|2024-11-28 11:12:10|23936.72|23856.72|23934.27|23854.27|23936.72|23856.72|23933.8|23853.8|10
1732792340000|2024-11-28 11:12:20|23933.4|23853.4|23929.52|23849.52|23934.37|23854.37|23929.52|23849.52|9
1732792350000|2024-11-28 11:12:30|23929.35|23849.35|23927.45|23847.45|23929.35|23849.35|23926.29|23846.29|9
1732792360000|2024-11-28 11:12:40|23927.63|23847.63|23931.59|23851.59|23931.94|23851.94|23927.63|23847.63|10
1732792370000|2024-11-28 11:12:50|23931.78|23851.78|23934.44|23854.44|23934.44|23854.44|23931.78|23851.78|10
1732792380000|2024-11-28 11:13:00|23934.68|23854.68|23941.31|23861.31|23941.31|23861.31|23934.27|23854.27|10
1732792390000|2024-11-28 11:13:10|23941.66|23861.66|23944.26|23864.26|23944.26|23864.26|23941.66|23861.66|10
1732792400000|2024-11-28 11:13:20|23944.13|23864.13|23941.42|23861.42|23944.21|23864.21|23941.19|23861.19|10
1732792410000|2024-11-28 11:13:30|23942.05|23862.05|23944.37|23864.37|23944.37|23864.37|23941.59|23861.59|9
1732792420000|2024-11-28 11:13:40|23945.84|23865.84|23948.14|23868.14|23948.28|23868.28|23945.84|23865.84|10
1732792430000|2024-11-28 11:13:50|23951.11|23871.11|23951.31|23871.31|23951.78|23871.78|23951.11|23871.11|10
1732792440000|2024-11-28 11:14:00|23951.29|23871.29|23955.01|23875.01|23955.01|23875.01|23950.53|23870.53|10
1732792450000|2024-11-28 11:14:10|23955.2|23875.2|23962.35|23882.35|23962.35|23882.35|23955.2|23875.2|10
1732792460000|2024-11-28 11:14:20|23962.05|23882.05|23961.03|23881.03|23963.63|23883.63|23961.03|23881.03|10
1732792470000|2024-11-28 11:14:30|23960.52|23880.52|23957.4|23877.4|23960.52|23880.52|23957.37|23877.37|10
1732792480000|2024-11-28 11:14:40|23957.97|23877.97|23959.43|23879.43|23959.73|23879.73|23957.97|23877.97|10
1732792490000|2024-11-28 11:14:50|23959.1|23879.1|23953.88|23873.88|23959.1|23879.1|23953.69|23873.69|9
1732792500000|2024-11-28 11:15:00|23954.42|23874.42|23955.85|23875.85|23956.49|23876.49|23953.68|23873.68|10
1732792510000|2024-11-28 11:15:10|23955.07|23875.07|23966.37|23886.37|23966.37|23886.37|23955.07|23875.07|10
1732792520000|2024-11-28 11:15:20|23967.8|23887.8|23973.7|23893.7|23974.55|23894.55|23967.8|23887.8|10
1732792530000|2024-11-28 11:15:30|23973.53|23893.53|23969.41|23889.41|23973.53|23893.53|23969.41|23889.41|10
1732792540000|2024-11-28 11:15:40|23968.87|23888.87|23962.04|23882.04|23968.87|23888.87|23962.04|23882.04|10
1732792550000|2024-11-28 11:15:50|23961.39|23881.39|23957.99|23877.99|23961.39|23881.39|23957.99|23877.99|10
1732792560000|2024-11-28 11:16:00|23958.03|23878.03|23951.73|23871.73|23958.03|23878.03|23951.73|23871.73|10
1732792570000|2024-11-28 11:16:10|23951.19|23871.19|23945.18|23865.18|23953.58|23873.58|23945.18|23865.18|10
1732792580000|2024-11-28 11:16:20|23943.56|23863.56|23935.73|23855.73|23943.56|23863.56|23935.73|23855.73|10
1732792590000|2024-11-28 11:16:30|23933.34|23853.34|23935.09|23855.09|23935.09|23855.09|23931.25|23851.25|10
1732792600000|2024-11-28 11:16:40|23935.67|23855.67|23941.53|23861.53|23941.53|23861.53|23935.67|23855.67|10
1732792610000|2024-11-28 11:16:50|23942.31|23862.31|23946.38|23866.38|23947.45|23867.45|23942.31|23862.31|10
1732792620000|2024-11-28 11:17:00|23946.2|23866.2|23939.74|23859.74|23947.41|23867.41|23939.74|23859.74|10
1732792630000|2024-11-28 11:17:10|23938.88|23858.88|23937.41|23857.41|23938.88|23858.88|23934.98|23854.98|10
1732792640000|2024-11-28 11:17:20|23937.55|23857.55|23940.74|23860.74|23940.74|23860.74|23937.53|23857.53|10
1732792650000|2024-11-28 11:17:30|23940.6|23860.6|23939.57|23859.57|23941.46|23861.46|23939.57|23859.57|10
1732792660000|2024-11-28 11:17:40|23939.5|23859.5|23936|23856|23939.5|23859.5|23936|23856|10
1732792670000|2024-11-28 11:17:50|23935.77|23855.77|23935.83|23855.83|23937.28|23857.28|23935.55|23855.55|9
1732792680000|2024-11-28 11:18:00|23935.86|23855.86|23935.49|23855.49|23936.49|23856.49|23935.49|23855.49|10
1732792690000|2024-11-28 11:18:10|23933.81|23853.81|23932.43|23852.43|23933.81|23853.81|23931.14|23851.14|10
1732792700000|2024-11-28 11:18:20|23932.25|23852.25|23931.09|23851.09|23932.25|23852.25|23930.58|23850.58|8
1732792710000|2024-11-28 11:18:30|23929.12|23849.12|23926.54|23846.54|23929.12|23849.12|23926.54|23846.54|10
1732792720000|2024-11-28 11:18:40|23926.39|23846.39|23931.88|23851.88|23931.88|23851.88|23926.39|23846.39|10
1732792730000|2024-11-28 11:18:50|23931.47|23851.47|23923.28|23843.28|23931.47|23851.47|23923.28|23843.28|10
1732792740000|2024-11-28 11:19:00|23922.38|23842.38|23924.8|23844.8|23924.87|23844.87|23922.22|23842.22|10
1732792750000|2024-11-28 11:19:10|23925.36|23845.36|23916.72|23836.72|23925.59|23845.59|23916.72|23836.72|9
1732792760000|2024-11-28 11:19:20|23916.83|23836.83|23918.78|23838.78|23918.78|23838.78|23915.82|23835.82|10
1732792770000|2024-11-28 11:19:30|23918.84|23838.84|23919.76|23839.76|23920.33|23840.33|23918.84|23838.84|10
1732792780000|2024-11-28 11:19:40|23918.86|23838.86|23916.6|23836.6|23919|23839|23916.6|23836.6|9
1732792790000|2024-11-28 11:19:50|23916.1|23836.1|23906.46|23826.46|23916.1|23836.1|23906.46|23826.46|10
1732792800000|2024-11-28 11:20:00|23905.03|23825.03|23892.06|23812.06|23905.03|23825.03|23892.06|23812.06|10
1732792810000|2024-11-28 11:20:10|23890.06|23810.06|23877.37|23797.37|23890.06|23810.06|23877.35|23797.35|10
1732792820000|2024-11-28 11:20:20|23875.46|23795.46|23871.56|23791.56|23875.46|23795.46|23871.56|23791.56|10
1732792830000|2024-11-28 11:20:30|23871.74|23791.74|23870.76|23790.76|23872.17|23792.17|23870.12|23790.12|10
1732792840000|2024-11-28 11:20:40|23867.65|23787.65|23865.16|23785.16|23867.72|23787.72|23865.16|23785.16|10
1732792850000|2024-11-28 11:20:50|23864.82|23784.82|23862.21|23782.21|23864.82|23784.82|23861.49|23781.49|10
1732792860000|2024-11-28 11:21:00|23862.3|23782.3|23866.51|23786.51|23866.51|23786.51|23861.73|23781.73|10
1732792870000|2024-11-28 11:21:10|23867.73|23787.73|23868.73|23788.73|23869.44|23789.44|23867.59|23787.59|10
1732792880000|2024-11-28 11:21:20|23868.92|23788.92|23879.99|23799.99|23880.24|23800.24|23868.92|23788.92|10
1732792890000|2024-11-28 11:21:30|23880.04|23800.04|23896.76|23816.76|23896.76|23816.76|23880.04|23800.04|10
1732792900000|2024-11-28 11:21:40|23898.15|23818.15|23905.33|23825.33|23905.33|23825.33|23898.15|23818.15|10
1732792910000|2024-11-28 11:21:50|23904.61|23824.61|23907.59|23827.59|23907.59|23827.59|23904.24|23824.24|10
1732792920000|2024-11-28 11:22:00|23906.9|23826.9|23913.84|23833.84|23913.84|23833.84|23906.9|23826.9|10
1732792930000|2024-11-28 11:22:10|23913.5|23833.5|23917.04|23837.04|23917.04|23837.04|23913.36|23833.36|10
1732792940000|2024-11-28 11:22:20|23921.07|23841.07|23928.61|23848.61|23928.61|23848.61|23921.07|23841.07|10
1732792950000|2024-11-28 11:22:30|23928.95|23848.95|23921.92|23841.92|23929.24|23849.24|23919.56|23839.56|10
1732792960000|2024-11-28 11:22:40|23922.65|23842.65|23918.44|23838.44|23922.65|23842.65|23918.3|23838.3|10
1732792970000|2024-11-28 11:22:50|23918.36|23838.36|23917.77|23837.77|23918.85|23838.85|23917.77|23837.77|10
1732792980000|2024-11-28 11:23:00|23919.35|23839.35|23923.37|23843.37|23923.37|23843.37|23918.69|23838.69|10
1732792990000|2024-11-28 11:23:10|23923.1|23843.1|23925.43|23845.43|23925.43|23845.43|23923.1|23843.1|10
1732793000000|2024-11-28 11:23:20|23926.07|23846.07|23928.56|23848.56|23928.56|23848.56|23924.42|23844.42|10
1732793010000|2024-11-28 11:23:30|23928.75|23848.75|23929.64|23849.64|23929.64|23849.64|23928.36|23848.36|10
1732793020000|2024-11-28 11:23:40|23930.13|23850.13|23928.48|23848.48|23930.34|23850.34|23928.46|23848.46|10
1732793030000|2024-11-28 11:23:50|23928.23|23848.23|23932.23|23852.23|23932.23|23852.23|23927.99|23847.99|10
1732793040000|2024-11-28 11:24:00|23932.69|23852.69|23936.86|23856.86|23936.86|23856.86|23932.69|23852.69|10
1732793050000|2024-11-28 11:24:10|23938.3|23858.3|23951.16|23871.16|23951.16|23871.16|23938.3|23858.3|10
1732793060000|2024-11-28 11:24:20|23951.49|23871.49|23953.25|23873.25|23953.25|23873.25|23950.8|23870.8|10
1732793070000|2024-11-28 11:24:30|23953.1|23873.1|23954.14|23874.14|23954.14|23874.14|23952.77|23872.77|9
1732793080000|2024-11-28 11:24:40|23954.1|23874.1|23950.39|23870.39|23954.36|23874.36|23950.39|23870.39|10
1732793090000|2024-11-28 11:24:50|23951|23871|23951.71|23871.71|23952.15|23872.15|23950.03|23870.03|10
1732793100000|2024-11-28 11:25:00|23951.77|23871.77|23951.32|23871.32|23954.43|23874.43|23951.32|23871.32|10
1732793110000|2024-11-28 11:25:10|23951.74|23871.74|23948.51|23868.51|23951.74|23871.74|23948.33|23868.33|10
1732793120000|2024-11-28 11:25:20|23948.37|23868.37|23948.13|23868.13|23949.64|23869.64|23948.11|23868.11|9
1732793130000|2024-11-28 11:25:30|23948.3|23868.3|23950.24|23870.24|23950.61|23870.61|23948.3|23868.3|8
1732793140000|2024-11-28 11:25:40|23949.52|23869.52|23949.2|23869.2|23949.52|23869.52|23948.77|23868.77|9
1732793150000|2024-11-28 11:25:50|23949.39|23869.39|23954.12|23874.12|23954.12|23874.12|23949.39|23869.39|9
1732793160000|2024-11-28 11:26:00|23954.53|23874.53|23963.85|23883.85|23963.85|23883.85|23954.53|23874.53|10
1732793170000|2024-11-28 11:26:10|23964.45|23884.45|23964.53|23884.53|23965.92|23885.92|23963.84|23883.84|10
1732793180000|2024-11-28 11:26:20|23964.92|23884.92|23965.08|23885.08|23966.13|23886.13|23964.73|23884.73|10
1732793190000|2024-11-28 11:26:30|23964.49|23884.49|23967.04|23887.04|23967.76|23887.76|23964.29|23884.29|10
1732793200000|2024-11-28 11:26:40|23967.14|23887.14|23974.27|23894.27|23974.27|23894.27|23967.14|23887.14|10
1732793210000|2024-11-28 11:26:50|23976.39|23896.39|23984.2|23904.2|23984.2|23904.2|23976.39|23896.39|10
1732793220000|2024-11-28 11:27:00|23984.87|23904.87|23982.98|23902.98|23984.87|23904.87|23982.51|23902.51|9
1732793230000|2024-11-28 11:27:10|23984.37|23904.37|23986.59|23906.59|23986.78|23906.78|23984.37|23904.37|10
1732793240000|2024-11-28 11:27:20|23986.78|23906.78|23986.57|23906.57|23986.92|23906.92|23984.53|23904.53|9
1732793250000|2024-11-28 11:27:30|23989.02|23909.02|23989.76|23909.76|23989.9|23909.9|23988.96|23908.96|10
1732793260000|2024-11-28 11:27:40|23989.95|23909.95|23988.98|23908.98|23990.32|23910.32|23988.98|23908.98|10
1732793270000|2024-11-28 11:27:50|23988.91|23908.91|23987.05|23907.05|23989.03|23909.03|23986.57|23906.57|10
1732793280000|2024-11-28 11:28:00|23987.17|23907.17|23985.21|23905.21|23987.17|23907.17|23984.84|23904.84|10
1732793290000|2024-11-28 11:28:10|23985.11|23905.11|23984.55|23904.55|23986.71|23906.71|23984.46|23904.46|10
1732793300000|2024-11-28 11:28:20|23984.58|23904.58|23985.57|23905.57|23985.75|23905.75|23983.99|23903.99|10
1732793310000|2024-11-28 11:28:30|23985.6|23905.6|23983.28|23903.28|23985.82|23905.82|23983.28|23903.28|10
1732793320000|2024-11-28 11:28:40|23983.58|23903.58|23985.27|23905.27|23985.67|23905.67|23983.39|23903.39|10
1732793330000|2024-11-28 11:28:50|23985.37|23905.37|23985.14|23905.14|23985.45|23905.45|23985.14|23905.14|10
1732793340000|2024-11-28 11:29:00|23985.04|23905.04|23984.37|23904.37|23985.04|23905.04|23984.37|23904.37|10
1732793350000|2024-11-28 11:29:10|23982.91|23902.91|23975.97|23895.97|23982.91|23902.91|23975.97|23895.97|10
1732793360000|2024-11-28 11:29:20|23975.77|23895.77|23966.4|23886.4|23975.77|23895.77|23966.4|23886.4|10
1732793370000|2024-11-28 11:29:30|23966.34|23886.34|23963.78|23883.78|23966.34|23886.34|23962.4|23882.4|10
1732793380000|2024-11-28 11:29:40|23962.9|23882.9|23964.31|23884.31|23965.09|23885.09|23962.36|23882.36|10
1732793390000|2024-11-28 11:29:50|23963.61|23883.61|23961.6|23881.6|23964.02|23884.02|23961.6|23881.6|10
1732793400000|2024-11-28 11:30:00|23961.73|23881.73|23961.64|23881.64|23964.32|23884.32|23961.64|23881.64|10
1732793410000|2024-11-28 11:30:10|23962.54|23882.54|23970.78|23890.78|23970.78|23890.78|23962.54|23882.54|10
1732793420000|2024-11-28 11:30:20|23971.19|23891.19|23969.48|23889.48|23972.46|23892.46|23969.48|23889.48|10
1732793430000|2024-11-28 11:30:30|23970.66|23890.66|23972.56|23892.56|23973.87|23893.87|23970.66|23890.66|10
1732793440000|2024-11-28 11:30:40|23972.42|23892.42|23965.83|23885.83|23972.94|23892.94|23965.83|23885.83|9
1732793450000|2024-11-28 11:30:50|23965.12|23885.12|23956.5|23876.5|23965.12|23885.12|23956.5|23876.5|10
1732793460000|2024-11-28 11:31:00|23956.44|23876.44|23951.47|23871.47|23957.71|23877.71|23951.47|23871.47|10
1732793470000|2024-11-28 11:31:10|23951.36|23871.36|23954.06|23874.06|23955.1|23875.1|23950.74|23870.74|10
1732793480000|2024-11-28 11:31:20|23953.39|23873.39|23953.87|23873.87|23954.45|23874.45|23953.12|23873.12|10
1732793490000|2024-11-28 11:31:30|23952.2|23872.2|23956.33|23876.33|23956.33|23876.33|23952.05|23872.05|10
1732793500000|2024-11-28 11:31:40|23956.21|23876.21|23959.84|23879.84|23959.84|23879.84|23955.83|23875.83|10
1732793510000|2024-11-28 11:31:50|23959.95|23879.95|23963.73|23883.73|23963.73|23883.73|23959.95|23879.95|10
1732793520000|2024-11-28 11:32:00|23963.89|23883.89|23969.64|23889.64|23969.64|23889.64|23963.89|23883.89|10
1732793530000|2024-11-28 11:32:10|23969.54|23889.54|23975.43|23895.43|23975.43|23895.43|23969.54|23889.54|10
1732793540000|2024-11-28 11:32:20|23976.02|23896.02|23989.57|23909.57|23989.57|23909.57|23976.02|23896.02|10
1732793550000|2024-11-28 11:32:30|23990.05|23910.05|23986.58|23906.58|23990.79|23910.79|23986.58|23906.58|10
1732793560000|2024-11-28 11:32:40|23985.32|23905.32|23985.23|23905.23|23985.32|23905.32|23984.8|23904.8|10
1732793570000|2024-11-28 11:32:50|23985.08|23905.08|23975.84|23895.84|23985.46|23905.46|23975.84|23895.84|10
1732793580000|2024-11-28 11:33:00|23975.66|23895.66|23967.03|23887.03|23975.66|23895.66|23967.03|23887.03|10
1732793590000|2024-11-28 11:33:10|23967.08|23887.08|23960.4|23880.4|23967.08|23887.08|23960.06|23880.06|10
1732793600000|2024-11-28 11:33:20|23960.1|23880.1|23957.07|23877.07|23960.37|23880.37|23956.59|23876.59|10
1732793610000|2024-11-28 11:33:30|23956.92|23876.92|23958.24|23878.24|23958.24|23878.24|23956.87|23876.87|10
1732793620000|2024-11-28 11:33:40|23957.56|23877.56|23956.33|23876.33|23958.31|23878.31|23955.44|23875.44|10
1732793630000|2024-11-28 11:33:50|23956.19|23876.19|23950.35|23870.35|23956.19|23876.19|23950.35|23870.35|10
1732793640000|2024-11-28 11:34:00|23948.42|23868.42|23947.35|23867.35|23948.96|23868.96|23947.06|23867.06|10
1732793650000|2024-11-28 11:34:10|23947.11|23867.11|23951.62|23871.62|23951.62|23871.62|23947.11|23867.11|10
1732793660000|2024-11-28 11:34:20|23950.77|23870.77|23941.61|23861.61|23950.77|23870.77|23941.61|23861.61|10
1732793670000|2024-11-28 11:34:30|23941.63|23861.63|23933.05|23853.05|23941.63|23861.63|23933.05|23853.05|9
1732793680000|2024-11-28 11:34:40|23930.84|23850.84|23931.92|23851.92|23932.3|23852.3|23930.03|23850.03|10
1732793690000|2024-11-28 11:34:50|23933|23853|23932.47|23852.47|23934.17|23854.17|23932.47|23852.47|10
1732793700000|2024-11-28 11:35:00|23932.66|23852.66|23932.41|23852.41|23933.6|23853.6|23929.94|23849.94|10
1732793710000|2024-11-28 11:35:10|23935.66|23855.66|23930.87|23850.87|23936.6|23856.6|23930.87|23850.87|10
1732793720000|2024-11-28 11:35:20|23931.15|23851.15|23931.65|23851.65|23931.65|23851.65|23928.74|23848.74|9
1732793730000|2024-11-28 11:35:30|23933.14|23853.14|23942.13|23862.13|23942.13|23862.13|23933.14|23853.14|10
1732793740000|2024-11-28 11:35:40|23943.86|23863.86|23951.04|23871.04|23951.04|23871.04|23943.86|23863.86|10
1732793750000|2024-11-28 11:35:50|23951.34|23871.34|23950.86|23870.86|23952.56|23872.56|23950.53|23870.53|10
1732793760000|2024-11-28 11:36:00|23950.87|23870.87|23955.31|23875.31|23955.31|23875.31|23950.87|23870.87|10
1732793770000|2024-11-28 11:36:10|23956.5|23876.5|23962.7|23882.7|23962.7|23882.7|23956.5|23876.5|10
1732793780000|2024-11-28 11:36:20|23962.76|23882.76|23962.4|23882.4|23963.58|23883.58|23961.24|23881.24|9
1732793790000|2024-11-28 11:36:30|23961.28|23881.28|23958.88|23878.88|23961.28|23881.28|23958.63|23878.63|10
1732793800000|2024-11-28 11:36:40|23958.09|23878.09|23959.01|23879.01|23959.01|23879.01|23957.51|23877.51|10
1732793810000|2024-11-28 11:36:50|23958.94|23878.94|23967.5|23887.5|23967.5|23887.5|23958.94|23878.94|10
1732793820000|2024-11-28 11:37:00|23968|23888|23967.83|23887.83|23968.95|23888.95|23967.83|23887.83|10
1732793830000|2024-11-28 11:37:10|23967.66|23887.66|23969.83|23889.83|23969.83|23889.83|23966.46|23886.46|10
1732793840000|2024-11-28 11:37:20|23969.87|23889.87|23971.06|23891.06|23971.06|23891.06|23969.19|23889.19|10
1732793850000|2024-11-28 11:37:30|23971.05|23891.05|23972.84|23892.84|23973.02|23893.02|23971.05|23891.05|10
1732793860000|2024-11-28 11:37:40|23973.5|23893.5|23975.67|23895.67|23975.67|23895.67|23973.5|23893.5|10
1732793870000|2024-11-28 11:37:50|23976.03|23896.03|23976.82|23896.82|23977.24|23897.24|23973.45|23893.45|10
1732793880000|2024-11-28 11:38:00|23976.86|23896.86|23976.06|23896.06|23977.09|23897.09|23975.86|23895.86|10
1732793890000|2024-11-28 11:38:10|23975.99|23895.99|23977.83|23897.83|23977.83|23897.83|23975.99|23895.99|10
1732793900000|2024-11-28 11:38:20|23977.59|23897.59|23974.75|23894.75|23977.61|23897.61|23974.06|23894.06|10
1732793910000|2024-11-28 11:38:30|23975.97|23895.97|23977.32|23897.32|23977.32|23897.32|23975.29|23895.29|9
1732793920000|2024-11-28 11:38:40|23977.07|23897.07|23977.76|23897.76|23977.94|23897.94|23977.07|23897.07|10
1732793930000|2024-11-28 11:38:50|23977.54|23897.54|23977.74|23897.74|23978.36|23898.36|23977.41|23897.41|10
1732793940000|2024-11-28 11:39:00|23979.66|23899.66|23979.95|23899.95|23981.3|23901.3|23979.66|23899.66|9
1732793950000|2024-11-28 11:39:10|23978.8|23898.8|23975.84|23895.84|23978.8|23898.8|23975.84|23895.84|10
1732793960000|2024-11-28 11:39:20|23975.82|23895.82|23970.39|23890.39|23975.82|23895.82|23970.38|23890.38|10
1732793970000|2024-11-28 11:39:30|23970.75|23890.75|23975|23895|23975|23895|23970.75|23890.75|10
1732793980000|2024-11-28 11:39:40|23975.2|23895.2|23979.84|23899.84|23979.84|23899.84|23975.19|23895.19|9
1732793990000|2024-11-28 11:39:50|23980.08|23900.08|23985.58|23905.58|23985.58|23905.58|23980.08|23900.08|10
1732794000000|2024-11-28 11:40:00|23985.66|23905.66|23988.09|23908.09|23988.09|23908.09|23985.19|23905.19|10
1732794010000|2024-11-28 11:40:10|23988.18|23908.18|23991.57|23911.57|23991.91|23911.91|23988.18|23908.18|10
1732794020000|2024-11-28 11:40:20|23991.58|23911.58|23994.87|23914.87|23995.29|23915.29|23991.22|23911.22|10
1732794030000|2024-11-28 11:40:30|23995.39|23915.39|23998.6|23918.6|23998.6|23918.6|23995.39|23915.39|10
1732794040000|2024-11-28 11:40:40|23999.1|23919.1|24007.97|23927.97|24007.97|23927.97|23999.1|23919.1|10
1732794050000|2024-11-28 11:40:50|24008.43|23928.43|24014.81|23934.81|24014.81|23934.81|24008.43|23928.43|10
1732794060000|2024-11-28 11:41:00|24013.75|23933.75|24010.63|23930.63|24013.75|23933.75|24010.63|23930.63|10
1732794070000|2024-11-28 11:41:10|24010.77|23930.77|24009.83|23929.83|24010.77|23930.77|24008.03|23928.03|10
1732794080000|2024-11-28 11:41:20|24009.93|23929.93|24006.09|23926.09|24010.55|23930.55|24005.47|23925.47|10
1732794090000|2024-11-28 11:41:30|24006.2|23926.2|24007.29|23927.29|24007.31|23927.31|24005.81|23925.81|10
1732794100000|2024-11-28 11:41:40|24007.69|23927.69|24012.11|23932.11|24012.11|23932.11|24007.69|23927.69|10
1732794110000|2024-11-28 11:41:50|24012.78|23932.78|24020.13|23940.13|24020.13|23940.13|24012.78|23932.78|10
1732794120000|2024-11-28 11:42:00|24020.56|23940.56|24028.11|23948.11|24028.11|23948.11|24020.56|23940.56|10
1732794130000|2024-11-28 11:42:10|24028.48|23948.48|24025.07|23945.07|24028.81|23948.81|24024.28|23944.28|10
1732794140000|2024-11-28 11:42:20|24025.19|23945.19|24022.92|23942.92|24025.19|23945.19|24021.75|23941.75|10
1732794150000|2024-11-28 11:42:30|24023.53|23943.53|24023.12|23943.12|24023.72|23943.72|24022.41|23942.41|10
1732794160000|2024-11-28 11:42:40|24023.74|23943.74|24025.53|23945.53|24025.53|23945.53|24023.74|23943.74|10
1732794170000|2024-11-28 11:42:50|24026.54|23946.54|24030.05|23950.05|24030.05|23950.05|24025.7|23945.7|10
1732794180000|2024-11-28 11:43:00|24030.95|23950.95|24032.18|23952.18|24032.18|23952.18|24030.88|23950.88|10
1732794190000|2024-11-28 11:43:10|24032.67|23952.67|24040.83|23960.83|24040.83|23960.83|24032.67|23952.67|10
1732794200000|2024-11-28 11:43:20|24041.43|23961.43|24044.67|23964.67|24044.67|23964.67|24041.17|23961.17|10
1732794210000|2024-11-28 11:43:30|24045.04|23965.04|24046.4|23966.4|24046.41|23966.41|24045.04|23965.04|10
1732794220000|2024-11-28 11:43:40|24046.81|23966.81|24050.07|23970.07|24050.07|23970.07|24046.81|23966.81|10
1732794230000|2024-11-28 11:43:50|24050.18|23970.18|24055.62|23975.62|24055.62|23975.62|24043.42|23963.42|10
1732794240000|2024-11-28 11:44:00|24055.26|23975.26|24056.72|23976.72|24058.86|23978.86|24055.26|23975.26|10
1732794250000|2024-11-28 11:44:10|24056.94|23976.94|24059.08|23979.08|24059.17|23979.17|24056.94|23976.94|9
1732794260000|2024-11-28 11:44:20|24058.71|23978.71|24054.99|23974.99|24058.71|23978.71|24054.99|23974.99|9
1732794270000|2024-11-28 11:44:30|24054.65|23974.65|24053.67|23973.67|24055.11|23975.11|24053.67|23973.67|10
1732794280000|2024-11-28 11:44:40|24054.45|23974.45|24054.44|23974.44|24054.55|23974.55|24053.98|23973.98|10
1732794290000|2024-11-28 11:44:50|24053.9|23973.9|24053.03|23973.03|24053.9|23973.9|24052.23|23972.23|10
1732794300000|2024-11-28 11:45:00|24053.26|23973.26|24050.61|23970.61|24053.49|23973.49|24049.92|23969.92|10
1732794310000|2024-11-28 11:45:10|24050.28|23970.28|24047.87|23967.87|24050.28|23970.28|24047.54|23967.54|10
1732794320000|2024-11-28 11:45:20|24046.99|23966.99|24045.43|23965.43|24047.42|23967.42|24045.36|23965.36|10
1732794330000|2024-11-28 11:45:30|24045.37|23965.37|24049.55|23969.55|24049.55|23969.55|24044.32|23964.32|10
1732794340000|2024-11-28 11:45:40|24050.14|23970.14|24048.02|23968.02|24050.47|23970.47|24048.02|23968.02|10
1732794350000|2024-11-28 11:45:50|24048.4|23968.4|24046.05|23966.05|24048.43|23968.43|24046.05|23966.05|10
1732794360000|2024-11-28 11:46:00|24045.62|23965.62|24047.62|23967.62|24047.62|23967.62|24045.62|23965.62|10
1732794370000|2024-11-28 11:46:10|24047.89|23967.89|24057.42|23977.42|24057.42|23977.42|24047.89|23967.89|10
1732794380000|2024-11-28 11:46:20|24057.6|23977.6|24061.69|23981.69|24062.36|23982.36|24057.6|23977.6|9
1732794390000|2024-11-28 11:46:30|24061.71|23981.71|24062.01|23982.01|24062.01|23982.01|24060.57|23980.57|10
1732794400000|2024-11-28 11:46:40|24061.67|23981.67|24062.16|23982.16|24062.77|23982.77|24060.73|23980.73|10
1732794410000|2024-11-28 11:46:50|24061.98|23981.98|24063.53|23983.53|24064.89|23984.89|24061.98|23981.98|10
1732794420000|2024-11-28 11:47:00|24063.7|23983.7|24072.35|23992.35|24072.35|23992.35|24063.5|23983.5|10
1732794430000|2024-11-28 11:47:10|24073.67|23993.67|24077.46|23997.46|24077.46|23997.46|24073.67|23993.67|10
1732794440000|2024-11-28 11:47:20|24077.05|23997.05|24078.33|23998.33|24078.9|23998.9|24077.05|23997.05|10
1732794450000|2024-11-28 11:47:30|24078.31|23998.31|24079.94|23999.94|24079.94|23999.94|24078.31|23998.31|10
1732794460000|2024-11-28 11:47:40|24080.87|24000.87|24085.79|24005.79|24085.79|24005.79|24080.87|24000.87|10
1732794470000|2024-11-28 11:47:50|24086.33|24006.33|24098.32|24018.32|24098.32|24018.32|24086.33|24006.33|10
1732794480000|2024-11-28 11:48:00|24098.97|24018.97|24094.92|24014.92|24099.85|24019.85|24094.76|24014.76|10
1732794490000|2024-11-28 11:48:10|24093.85|24013.85|24093.54|24013.54|24093.85|24013.85|24091.53|24011.53|10
1732794500000|2024-11-28 11:48:20|24094.02|24014.02|24098.93|24018.93|24098.93|24018.93|24093.98|24013.98|9
1732794510000|2024-11-28 11:48:30|24100.34|24020.34|24102.15|24022.15|24102.15|24022.15|24100.34|24020.34|10
1732794520000|2024-11-28 11:48:40|24102.63|24022.63|24108.61|24028.61|24108.61|24028.61|24102.63|24022.63|10
1732794530000|2024-11-28 11:48:50|24108.65|24028.65|24110.54|24030.54|24111.2|24031.2|24108.65|24028.65|10
1732794540000|2024-11-28 11:49:00|24112.23|24032.23|24114.6|24034.6|24115.47|24035.47|24111.19|24031.19|10
1732794550000|2024-11-28 11:49:10|24115.62|24035.62|24114.45|24034.45|24117.04|24037.04|24114.45|24034.45|10
1732794560000|2024-11-28 11:49:20|24114.22|24034.22|24116.58|24036.58|24116.58|24036.58|24110.95|24030.95|10
1732794570000|2024-11-28 11:49:30|24116.8|24036.8|24139.58|24059.58|24140.07|24060.07|24116.8|24036.8|10
1732794580000|2024-11-28 11:49:40|24138.97|24058.97|24148.5|24068.5|24149.71|24069.71|24138.97|24058.97|10
1732794590000|2024-11-28 11:49:50|24149.9|24069.9|24149.04|24069.04|24151.41|24071.41|24149.04|24069.04|10
1732794600000|2024-11-28 11:50:00|24148.43|24068.43|24143.56|24063.56|24148.43|24068.43|24143.56|24063.56|10
1732794610000|2024-11-28 11:50:10|24141.16|24061.16|24132.2|24052.2|24141.16|24061.16|24132.2|24052.2|10
1732794620000|2024-11-28 11:50:20|24134.24|24054.24|24136.01|24056.01|24136.93|24056.93|24134.24|24054.24|10
1732794630000|2024-11-28 11:50:30|24136.76|24056.76|24132.73|24052.73|24136.76|24056.76|24132.73|24052.73|10
1732794640000|2024-11-28 11:50:40|24131.76|24051.76|24133.56|24053.56|24134.47|24054.47|24131.27|24051.27|10
1732794650000|2024-11-28 11:50:50|24134.03|24054.03|24126.28|24046.28|24134.03|24054.03|24126.28|24046.28|10
1732794660000|2024-11-28 11:51:00|24126.25|24046.25|24119.54|24039.54|24126.25|24046.25|24119.37|24039.37|10
1732794670000|2024-11-28 11:51:10|24118.65|24038.65|24120.14|24040.14|24120.14|24040.14|24116.31|24036.31|10
1732794680000|2024-11-28 11:51:20|24120.52|24040.52|24113.44|24033.44|24120.52|24040.52|24113.44|24033.44|10
1732794690000|2024-11-28 11:51:30|24113.42|24033.42|24112.54|24032.54|24115.67|24035.67|24112.3|24032.3|10
1732794700000|2024-11-28 11:51:40|24112.04|24032.04|24118.27|24038.27|24118.27|24038.27|24112.04|24032.04|10
1732794710000|2024-11-28 11:51:50|24119.99|24039.99|24119|24039|24122.28|24042.28|24119|24039|10
1732794720000|2024-11-28 11:52:00|24118.17|24038.17|24118.63|24038.63|24119.33|24039.33|24115.41|24035.41|10
1732794730000|2024-11-28 11:52:10|24117.42|24037.42|24124.52|24044.52|24124.52|24044.52|24116.42|24036.42|10
1732794740000|2024-11-28 11:52:20|24125.45|24045.45|24122.85|24042.85|24130.2|24050.2|24122.85|24042.85|10
1732794750000|2024-11-28 11:52:30|24123.56|24043.56|24130.49|24050.49|24130.49|24050.49|24123.56|24043.56|10
1732794760000|2024-11-28 11:52:40|24130.11|24050.11|24131.69|24051.69|24131.81|24051.81|24130.11|24050.11|10
1732794770000|2024-11-28 11:52:50|24131.74|24051.74|24131.25|24051.25|24134.35|24054.35|24131.25|24051.25|10
1732794780000|2024-11-28 11:53:00|24131.24|24051.24|24126.98|24046.98|24131.24|24051.24|24125.73|24045.73|10
1732794790000|2024-11-28 11:53:10|24127.69|24047.69|24126.88|24046.88|24127.9|24047.9|24126.88|24046.88|10
1732794800000|2024-11-28 11:53:20|24126.64|24046.64|24122.13|24042.13|24126.87|24046.87|24122.13|24042.13|10
1732794810000|2024-11-28 11:53:30|24122.16|24042.16|24123.64|24043.64|24124.47|24044.47|24122.16|24042.16|9
1732794820000|2024-11-28 11:53:40|24123.61|24043.61|24124.96|24044.96|24124.96|24044.96|24121.79|24041.79|10
1732794830000|2024-11-28 11:53:50|24126.44|24046.44|24125.51|24045.51|24127.97|24047.97|24125.16|24045.16|10
1732794840000|2024-11-28 11:54:00|24124.96|24044.96|24122.51|24042.51|24124.96|24044.96|24122.51|24042.51|10
1732794850000|2024-11-28 11:54:10|24122.46|24042.46|24117.58|24037.58|24122.57|24042.57|24117.53|24037.53|10
1732794860000|2024-11-28 11:54:20|24117.71|24037.71|24114.68|24034.68|24117.75|24037.75|24112.9|24032.9|10
1732794870000|2024-11-28 11:54:30|24114.51|24034.51|24112.03|24032.03|24114.51|24034.51|24111.89|24031.89|10
1732794880000|2024-11-28 11:54:40|24112.09|24032.09|24114.18|24034.18|24114.18|24034.18|24111.95|24031.95|10
1732794890000|2024-11-28 11:54:50|24114.53|24034.53|24116.19|24036.19|24116.26|24036.26|24114.53|24034.53|9
1732794900000|2024-11-28 11:55:00|24116.41|24036.41|24115.53|24035.53|24116.58|24036.58|24114.83|24034.83|10
1732794910000|2024-11-28 11:55:10|24116.24|24036.24|24119.83|24039.83|24119.83|24039.83|24116.24|24036.24|10
1732794920000|2024-11-28 11:55:20|24119.99|24039.99|24122.01|24042.01|24122.09|24042.09|24119.99|24039.99|10
1732794930000|2024-11-28 11:55:30|24123|24043|24125.49|24045.49|24125.58|24045.58|24123|24043|10
1732794940000|2024-11-28 11:55:40|24126.18|24046.18|24123.78|24043.78|24126.18|24046.18|24123.07|24043.07|10
1732794950000|2024-11-28 11:55:50|24123.91|24043.91|24120.79|24040.79|24123.91|24043.91|24120.63|24040.63|10
1732794960000|2024-11-28 11:56:00|24120.96|24040.96|24120.21|24040.21|24121.18|24041.18|24120.21|24040.21|9
1732794970000|2024-11-28 11:56:10|24119.93|24039.93|24121.29|24041.29|24122.29|24042.29|24119.86|24039.86|10
1732794980000|2024-11-28 11:56:20|24121.23|24041.23|24109.78|24029.78|24121.39|24041.39|24109.78|24029.78|10
1732794990000|2024-11-28 11:56:30|24109.41|24029.41|24109.78|24029.78|24109.8|24029.8|24109.41|24029.41|10
1732795000000|2024-11-28 11:56:40|24109.95|24029.95|24112.46|24032.46|24112.46|24032.46|24109.6|24029.6|10
1732795010000|2024-11-28 11:56:50|24113.19|24033.19|24110.59|24030.59|24114.4|24034.4|24110.59|24030.59|10
1732795020000|2024-11-28 11:57:00|24110.37|24030.37|24102.47|24022.47|24110.37|24030.37|24101.59|24021.59|10
1732795030000|2024-11-28 11:57:10|24102.98|24022.98|24097.63|24017.63|24103.08|24023.08|24097.63|24017.63|10
1732795040000|2024-11-28 11:57:20|24097.29|24017.29|24092.91|24012.91|24097.29|24017.29|24092.15|24012.15|10
1732795050000|2024-11-28 11:57:30|24092.42|24012.42|24096.02|24016.02|24096.02|24016.02|24091.61|24011.61|10
1732795060000|2024-11-28 11:57:40|24095.81|24015.81|24094|24014|24095.81|24015.81|24093.39|24013.39|10
1732795070000|2024-11-28 11:57:50|24094.02|24014.02|24091.82|24011.82|24094.09|24014.09|24090.15|24010.15|10
1732795080000|2024-11-28 11:58:00|24092.42|24012.42|24095|24015|24095|24015|24092.42|24012.42|9
1732795090000|2024-11-28 11:58:10|24095.15|24015.15|24096.63|24016.63|24096.63|24016.63|24095.11|24015.11|10
1732795100000|2024-11-28 11:58:20|24099.56|24019.56|24100.45|24020.45|24100.85|24020.85|24099.4|24019.4|10
1732795110000|2024-11-28 11:58:30|24099.88|24019.88|24099.67|24019.67|24100.84|24020.84|24098.46|24018.46|10
1732795120000|2024-11-28 11:58:40|24099.85|24019.85|24098.65|24018.65|24099.93|24019.93|24098.65|24018.65|10
1732795130000|2024-11-28 11:58:50|24098.6|24018.6|24096.26|24016.26|24099.11|24019.11|24096.26|24016.26|10
1732795140000|2024-11-28 11:59:00|24095.36|24015.36|24096.5|24016.5|24096.5|24016.5|24094.65|24014.65|10
1732795150000|2024-11-28 11:59:10|24096.02|24016.02|24095.52|24015.52|24096.39|24016.39|24094.78|24014.78|10
1732795160000|2024-11-28 11:59:20|24095.9|24015.9|24093.58|24013.58|24095.9|24015.9|24093.4|24013.4|9
1732795170000|2024-11-28 11:59:30|24093.96|24013.96|24092.35|24012.35|24093.96|24013.96|24092.34|24012.34|10
1732795180000|2024-11-28 11:59:40|24092.42|24012.42|24093.89|24013.89|24093.89|24013.89|24091.88|24011.88|10
1732795190000|2024-11-28 11:59:50|24093.98|24013.98|24094.57|24014.57|24094.57|24014.57|24093.73|24013.73|10
1732795200000|2024-11-28 12:00:00|24094.28|24014.28|24095.95|24015.95|24095.95|24015.95|24093.17|24013.17|10
1732795210000|2024-11-28 12:00:10|24095.32|24015.32|24098.41|24018.41|24098.41|24018.41|24094.92|24014.92|10
1732795220000|2024-11-28 12:00:20|24098.64|24018.64|24093.96|24013.96|24098.72|24018.72|24093.75|24013.75|10
1732795230000|2024-11-28 12:00:30|24093.44|24013.44|24087.49|24007.49|24093.44|24013.44|24087.49|24007.49|10
1732795240000|2024-11-28 12:00:40|24086.18|24006.18|24079.92|23999.92|24086.18|24006.18|24079.92|23999.92|10
1732795250000|2024-11-28 12:00:50|24079.19|23999.19|24076.36|23996.36|24079.19|23999.19|24076.36|23996.36|9
1732795260000|2024-11-28 12:01:00|24076.17|23996.17|24082.82|24002.82|24082.82|24002.82|24076.17|23996.17|10
1732795270000|2024-11-28 12:01:10|24082.47|24002.47|24082.99|24002.99|24083.86|24003.86|24082.35|24002.35|10
1732795280000|2024-11-28 12:01:20|24083.51|24003.51|24083.71|24003.71|24084.08|24004.08|24083.51|24003.51|9
1732795290000|2024-11-28 12:01:30|24083.68|24003.68|24085.5|24005.5|24085.5|24005.5|24082.25|24002.25|10
1732795300000|2024-11-28 12:01:40|24085.82|24005.82|24093.26|24013.26|24093.26|24013.26|24085.77|24005.77|10
1732795310000|2024-11-28 12:01:50|24093.45|24013.45|24098.04|24018.04|24098.13|24018.13|24093.45|24013.45|10
1732795320000|2024-11-28 12:02:00|24098.42|24018.42|24102.55|24022.55|24102.55|24022.55|24098.42|24018.42|10
1732795330000|2024-11-28 12:02:10|24102.57|24022.57|24106.76|24026.76|24107.44|24027.44|24102.57|24022.57|10
1732795340000|2024-11-28 12:02:20|24106.63|24026.63|24106.88|24026.88|24106.88|24026.88|24106.36|24026.36|9
1732795350000|2024-11-28 12:02:30|24106.14|24026.14|24103.81|24023.81|24106.31|24026.31|24103.81|24023.81|10
1732795360000|2024-11-28 12:02:40|24100.33|24020.33|24097.48|24017.48|24100.33|24020.33|24097.04|24017.04|9
1732795370000|2024-11-28 12:02:50|24097.69|24017.69|24101.04|24021.04|24101.04|24021.04|24097.69|24017.69|10
1732795380000|2024-11-28 12:03:00|24101.17|24021.17|24099.82|24019.82|24101.17|24021.17|24099.25|24019.25|10
1732795390000|2024-11-28 12:03:10|24100.45|24020.45|24105.84|24025.84|24105.84|24025.84|24100.45|24020.45|9
1732795400000|2024-11-28 12:03:20|24105.27|24025.27|24099.34|24019.34|24105.27|24025.27|24099.34|24019.34|10
1732795410000|2024-11-28 12:03:30|24100.71|24020.71|24098.61|24018.61|24100.71|24020.71|24098.61|24018.61|10
1732795420000|2024-11-28 12:03:40|24098.33|24018.33|24097.67|24017.67|24098.33|24018.33|24097.11|24017.11|10
1732795430000|2024-11-28 12:03:50|24095.75|24015.75|24083.39|24003.39|24095.75|24015.75|24083.39|24003.39|10
1732795440000|2024-11-28 12:04:00|24083.15|24003.15|24075.87|23995.87|24083.15|24003.15|24075.87|23995.87|10
1732795450000|2024-11-28 12:04:10|24074.41|23994.41|24077.13|23997.13|24078.14|23998.14|24074.41|23994.41|10
1732795460000|2024-11-28 12:04:20|24077.81|23997.81|24075.13|23995.13|24077.81|23997.81|24075.13|23995.13|10
1732795470000|2024-11-28 12:04:30|24074.7|23994.7|24064.57|23984.57|24075.92|23995.92|24064.57|23984.57|10
1732795480000|2024-11-28 12:04:40|24064.11|23984.11|24066.99|23986.99|24067.47|23987.47|24061.43|23981.43|10
1732795490000|2024-11-28 12:04:50|24067.23|23987.23|24067.15|23987.15|24067.41|23987.41|24066.96|23986.96|10
1732795500000|2024-11-28 12:05:00|24066.56|23986.56|24068.61|23988.61|24068.61|23988.61|24066.56|23986.56|10
1732795510000|2024-11-28 12:05:10|24069.66|23989.66|24074.74|23994.74|24074.74|23994.74|24069.66|23989.66|9
1732795520000|2024-11-28 12:05:20|24074.27|23994.27|24073.84|23993.84|24074.27|23994.27|24073.84|23993.84|9
1732795530000|2024-11-28 12:05:30|24073.98|23993.98|24072.95|23992.95|24074.01|23994.01|24072.74|23992.74|10
1732795540000|2024-11-28 12:05:40|24072.72|23992.72|24074.74|23994.74|24075.46|23995.46|24072.34|23992.34|10
1732795550000|2024-11-28 12:05:50|24075|23995|24073.96|23993.96|24075.09|23995.09|24073.96|23993.96|10
1732795560000|2024-11-28 12:06:00|24073.91|23993.91|24078.21|23998.21|24078.21|23998.21|24073.91|23993.91|9
1732795570000|2024-11-28 12:06:10|24078.62|23998.62|24085.95|24005.95|24085.95|24005.95|24078.62|23998.62|10
1732795580000|2024-11-28 12:06:20|24087.1|24007.1|24085.25|24005.25|24087.36|24007.36|24084.84|24004.84|9
1732795590000|2024-11-28 12:06:30|24085.39|24005.39|24094.38|24014.38|24094.38|24014.38|24085.39|24005.39|10
1732795600000|2024-11-28 12:06:40|24096.02|24016.02|24099.95|24019.95|24099.95|24019.95|24096.02|24016.02|10
1732795610000|2024-11-28 12:06:50|24100.25|24020.25|24104.63|24024.63|24104.63|24024.63|24100.25|24020.25|10
1732795620000|2024-11-28 12:07:00|24106.85|24026.85|24106.52|24026.52|24108.05|24028.05|24105.62|24025.62|10
1732795630000|2024-11-28 12:07:10|24107.08|24027.08|24100.7|24020.7|24107.08|24027.08|24100.7|24020.7|10
1732795640000|2024-11-28 12:07:20|24100.77|24020.77|24101.05|24021.05|24101.42|24021.42|24100.67|24020.67|10
1732795650000|2024-11-28 12:07:30|24100.87|24020.87|24105.14|24025.14|24105.14|24025.14|24100.87|24020.87|10
1732795660000|2024-11-28 12:07:40|24105.86|24025.86|24111.83|24031.83|24111.83|24031.83|24105.73|24025.73|9
1732795670000|2024-11-28 12:07:50|24112.35|24032.35|24114.95|24034.95|24116.27|24036.27|24112.35|24032.35|10
1732795680000|2024-11-28 12:08:00|24114.97|24034.97|24120.07|24040.07|24120.1|24040.1|24114.76|24034.76|10
1732795690000|2024-11-28 12:08:10|24120.3|24040.3|24125.85|24045.85|24125.85|24045.85|24120.3|24040.3|10
1732795700000|2024-11-28 12:08:20|24126.27|24046.27|24123.36|24043.36|24127.43|24047.43|24123.14|24043.14|10
1732795710000|2024-11-28 12:08:30|24123.51|24043.51|24124.16|24044.16|24125.54|24045.54|24123.51|24043.51|10
1732795720000|2024-11-28 12:08:40|24125.38|24045.38|24126.74|24046.74|24127.46|24047.46|24125.38|24045.38|10
1732795730000|2024-11-28 12:08:50|24125.17|24045.17|24123.46|24043.46|24125.17|24045.17|24123.32|24043.32|10
1732795740000|2024-11-28 12:09:00|24122.15|24042.15|24123.08|24043.08|24123.43|24043.43|24121.83|24041.83|10
1732795750000|2024-11-28 12:09:10|24122.54|24042.54|24120.67|24040.67|24122.54|24042.54|24120.54|24040.54|10
1732795760000|2024-11-28 12:09:20|24121.04|24041.04|24122.9|24042.9|24123.4|24043.4|24121.04|24041.04|10
1732795770000|2024-11-28 12:09:30|24122.88|24042.88|24119.54|24039.54|24122.91|24042.91|24119.54|24039.54|10
1732795780000|2024-11-28 12:09:40|24120.02|24040.02|24118.35|24038.35|24120.02|24040.02|24118.35|24038.35|10
1732795790000|2024-11-28 12:09:50|24118.87|24038.87|24118.57|24038.57|24119.44|24039.44|24118.57|24038.57|10
1732795800000|2024-11-28 12:10:00|24118.43|24038.43|24119.93|24039.93|24120.31|24040.31|24118.43|24038.43|10
1732795810000|2024-11-28 12:10:10|24119.94|24039.94|24123.98|24043.98|24123.98|24043.98|24119.94|24039.94|10
1732795820000|2024-11-28 12:10:20|24123.32|24043.32|24120.69|24040.69|24123.62|24043.62|24120.69|24040.69|10
1732795830000|2024-11-28 12:10:30|24119.09|24039.09|24119.57|24039.57|24119.57|24039.57|24117.46|24037.46|10
1732795840000|2024-11-28 12:10:40|24119.61|24039.61|24120.05|24040.05|24120.67|24040.67|24119.56|24039.56|10
1732795850000|2024-11-28 12:10:50|24120.24|24040.24|24118.63|24038.63|24120.24|24040.24|24118.63|24038.63|9
1732795860000|2024-11-28 12:11:00|24118.31|24038.31|24113.21|24033.21|24118.31|24038.31|24113.21|24033.21|10
1732795870000|2024-11-28 12:11:10|24113.35|24033.35|24118.32|24038.32|24118.32|24038.32|24111.89|24031.89|10
1732795880000|2024-11-28 12:11:20|24119.17|24039.17|24118.69|24038.69|24119.28|24039.28|24118.06|24038.06|10
1732795890000|2024-11-28 12:11:30|24119.15|24039.15|24122.7|24042.7|24123.44|24043.44|24119.15|24039.15|10
1732795900000|2024-11-28 12:11:40|24123.32|24043.32|24124.12|24044.12|24124.3|24044.3|24123.26|24043.26|10
1732795910000|2024-11-28 12:11:50|24123.71|24043.71|24121.99|24041.99|24123.71|24043.71|24121.4|24041.4|10
1732795920000|2024-11-28 12:12:00|24122.02|24042.02|24118.9|24038.9|24122.02|24042.02|24118.34|24038.34|10
1732795930000|2024-11-28 12:12:10|24119.14|24039.14|24120.8|24040.8|24121.08|24041.08|24118.65|24038.65|9
1732795940000|2024-11-28 12:12:20|24122.33|24042.33|24123.14|24043.14|24124.1|24044.1|24120.34|24040.34|10
1732795950000|2024-11-28 12:12:30|24123.83|24043.83|24124.79|24044.79|24126.09|24046.09|24123.83|24043.83|10
1732795960000|2024-11-28 12:12:40|24124.7|24044.7|24121.59|24041.59|24124.7|24044.7|24121.51|24041.51|9
1732795970000|2024-11-28 12:12:50|24121.73|24041.73|24122.8|24042.8|24122.88|24042.88|24120.73|24040.73|10
1732795980000|2024-11-28 12:13:00|24123.46|24043.46|24125.42|24045.42|24125.63|24045.63|24123.37|24043.37|10
1732795990000|2024-11-28 12:13:10|24123.73|24043.73|24120.2|24040.2|24123.73|24043.73|24120.2|24040.2|10
1732796000000|2024-11-28 12:13:20|24119.82|24039.82|24120.75|24040.75|24120.75|24040.75|24119.32|24039.32|10
1732796010000|2024-11-28 12:13:30|24120.79|24040.79|24119.77|24039.77|24121.57|24041.57|24119.42|24039.42|10
1732796020000|2024-11-28 12:13:40|24120.06|24040.06|24120.49|24040.49|24120.49|24040.49|24119.75|24039.75|10
1732796030000|2024-11-28 12:13:50|24120.53|24040.53|24119.22|24039.22|24120.94|24040.94|24119.22|24039.22|10
1732796040000|2024-11-28 12:14:00|24118.99|24038.99|24114.51|24034.51|24119|24039|24114.51|24034.51|10
1732796050000|2024-11-28 12:14:10|24114.47|24034.47|24112.12|24032.12|24114.65|24034.65|24112.02|24032.02|10
1732796060000|2024-11-28 12:14:20|24111.94|24031.94|24106.11|24026.11|24113.17|24033.17|24106.11|24026.11|10
1732796070000|2024-11-28 12:14:30|24105.68|24025.68|24101.44|24021.44|24105.68|24025.68|24101.44|24021.44|10
1732796080000|2024-11-28 12:14:40|24100.73|24020.73|24103.52|24023.52|24103.52|24023.52|24100.65|24020.65|10
1732796090000|2024-11-28 12:14:50|24104.23|24024.23|24104.23|24024.23|24104.58|24024.58|24103.55|24023.55|10
1732796100000|2024-11-28 12:15:00|24104.31|24024.31|24105.88|24025.88|24106.08|24026.08|24104.24|24024.24|9
1732796110000|2024-11-28 12:15:10|24106.63|24026.63|24109.63|24029.63|24109.63|24029.63|24106.08|24026.08|10
1732796120000|2024-11-28 12:15:20|24109.67|24029.67|24110.84|24030.84|24110.84|24030.84|24109.13|24029.13|10
1732796130000|2024-11-28 12:15:30|24110.79|24030.79|24109.8|24029.8|24112.94|24032.94|24109.8|24029.8|10
1732796140000|2024-11-28 12:15:40|24109.59|24029.59|24104.6|24024.6|24109.59|24029.59|24104.6|24024.6|10
1732796150000|2024-11-28 12:15:50|24104.18|24024.18|24105.58|24025.58|24105.71|24025.71|24104.18|24024.18|10
1732796160000|2024-11-28 12:16:00|24105.61|24025.61|24108.36|24028.36|24108.36|24028.36|24105.57|24025.57|10
1732796170000|2024-11-28 12:16:10|24109.34|24029.34|24108.28|24028.28|24109.73|24029.73|24108.28|24028.28|10
1732796180000|2024-11-28 12:16:20|24107.97|24027.97|24110.86|24030.86|24111.33|24031.33|24107.67|24027.67|10
1732796190000|2024-11-28 12:16:30|24111.26|24031.26|24110.12|24030.12|24111.73|24031.73|24110.12|24030.12|9
1732796200000|2024-11-28 12:16:40|24109.74|24029.74|24106.57|24026.57|24109.74|24029.74|24106.55|24026.55|10
1732796210000|2024-11-28 12:16:50|24107|24027|24101.09|24021.09|24107|24027|24101.09|24021.09|10
1732796220000|2024-11-28 12:17:00|24101.06|24021.06|24099.92|24019.92|24101.14|24021.14|24099.47|24019.47|10
1732796230000|2024-11-28 12:17:10|24099.73|24019.73|24088.96|24008.96|24099.73|24019.73|24088.96|24008.96|10
1732796240000|2024-11-28 12:17:20|24088.26|24008.26|24082.9|24002.9|24088.26|24008.26|24082.9|24002.9|10
1732796250000|2024-11-28 12:17:30|24082.81|24002.81|24083.61|24003.61|24085.51|24005.51|24082.81|24002.81|10
1732796260000|2024-11-28 12:17:40|24083.42|24003.42|24079.6|23999.6|24083.42|24003.42|24079.6|23999.6|10
1732796270000|2024-11-28 12:17:50|24079.48|23999.48|24078.83|23998.83|24080.05|24000.05|24078.64|23998.64|10
1732796280000|2024-11-28 12:18:00|24078.59|23998.59|24081.09|24001.09|24081.11|24001.11|24078.59|23998.59|10
1732796290000|2024-11-28 12:18:10|24080.85|24000.85|24083.84|24003.84|24083.84|24003.84|24080.58|24000.58|10
1732796300000|2024-11-28 12:18:20|24084.68|24004.68|24086.58|24006.58|24086.58|24006.58|24084.07|24004.07|10
1732796310000|2024-11-28 12:18:30|24086.89|24006.89|24086.95|24006.95|24087.31|24007.31|24086.87|24006.87|10
1732796320000|2024-11-28 12:18:40|24086.49|24006.49|24088.45|24008.45|24088.82|24008.82|24086.49|24006.49|10
1732796330000|2024-11-28 12:18:50|24089.79|24009.79|24090.65|24010.65|24090.98|24010.98|24089.76|24009.76|10
1732796340000|2024-11-28 12:19:00|24090.68|24010.68|24091.49|24011.49|24091.79|24011.79|24090.51|24010.51|10
1732796350000|2024-11-28 12:19:10|24091.25|24011.25|24098.46|24018.46|24098.46|24018.46|24091.25|24011.25|10
1732796360000|2024-11-28 12:19:20|24100.17|24020.17|24094.2|24014.2|24100.41|24020.41|24092.87|24012.87|10
1732796370000|2024-11-28 12:19:30|24093.92|24013.92|24092.43|24012.43|24093.92|24013.92|24092.23|24012.23|10
1732796380000|2024-11-28 12:19:40|24092.42|24012.42|24100.14|24020.14|24100.79|24020.79|24092.42|24012.42|10
1732796390000|2024-11-28 12:19:50|24100.15|24020.15|24103.89|24023.89|24104.14|24024.14|24100.15|24020.15|10
1732796400000|2024-11-28 12:20:00|24103.78|24023.78|24101.18|24021.18|24103.9|24023.9|24100.3|24020.3|10
1732796410000|2024-11-28 12:20:10|24100.84|24020.84|24098.86|24018.86|24100.95|24020.95|24098.86|24018.86|10
1732796420000|2024-11-28 12:20:20|24098.59|24018.59|24095.8|24015.8|24098.59|24018.59|24095.8|24015.8|10
1732796430000|2024-11-28 12:20:30|24095.9|24015.9|24093.13|24013.13|24095.9|24015.9|24093.13|24013.13|9
1732796440000|2024-11-28 12:20:40|24092.62|24012.62|24091.33|24011.33|24092.62|24012.62|24091.33|24011.33|10
1732796450000|2024-11-28 12:20:50|24091.17|24011.17|24091.51|24011.51|24091.51|24011.51|24089.83|24009.83|10
1732796460000|2024-11-28 12:21:00|24091.31|24011.31|24091.75|24011.75|24091.82|24011.82|24091.12|24011.12|10
1732796470000|2024-11-28 12:21:10|24091.78|24011.78|24088.11|24008.11|24091.78|24011.78|24088.11|24008.11|10
1732796480000|2024-11-28 12:21:20|24088.46|24008.46|24094.98|24014.98|24094.98|24014.98|24088.46|24008.46|10
1732796490000|2024-11-28 12:21:30|24096.62|24016.62|24103.64|24023.64|24103.64|24023.64|24096.62|24016.62|10
1732796500000|2024-11-28 12:21:40|24103.49|24023.49|24106.3|24026.3|24106.3|24026.3|24103.49|24023.49|9
1732796510000|2024-11-28 12:21:50|24106.35|24026.35|24101.99|24021.99|24106.35|24026.35|24101.89|24021.89|10
1732796520000|2024-11-28 12:22:00|24102.02|24022.02|24097.77|24017.77|24102.02|24022.02|24097.77|24017.77|9
1732796530000|2024-11-28 12:22:10|24096.8|24016.8|24093.52|24013.52|24096.8|24016.8|24093.52|24013.52|10
1732796540000|2024-11-28 12:22:20|24093.13|24013.13|24097.79|24017.79|24097.79|24017.79|24092.37|24012.37|10
1732796550000|2024-11-28 12:22:30|24097.84|24017.84|24102.88|24022.88|24102.91|24022.91|24097.84|24017.84|10
1732796560000|2024-11-28 12:22:40|24102.81|24022.81|24111.44|24031.44|24111.44|24031.44|24102.81|24022.81|10
1732796570000|2024-11-28 12:22:50|24111.3|24031.3|24112.06|24032.06|24112.06|24032.06|24110.19|24030.19|9
1732796580000|2024-11-28 12:23:00|24112.63|24032.63|24119.69|24039.69|24119.69|24039.69|24112.63|24032.63|9
1732796590000|2024-11-28 12:23:10|24120.14|24040.14|24120.69|24040.69|24122.52|24042.52|24120.14|24040.14|10
1732796600000|2024-11-28 12:23:20|24120.39|24040.39|24121.94|24041.94|24121.94|24041.94|24119.17|24039.17|10
1732796610000|2024-11-28 12:23:30|24122.08|24042.08|24126.88|24046.88|24126.95|24046.95|24121.85|24041.85|10
1732796620000|2024-11-28 12:23:40|24127.8|24047.8|24141.47|24061.47|24141.47|24061.47|24127.8|24047.8|10
1732796630000|2024-11-28 12:23:50|24142.68|24062.68|24143.82|24063.82|24143.82|24063.82|24142.49|24062.49|10
1732796640000|2024-11-28 12:24:00|24144.1|24064.1|24149.13|24069.13|24149.13|24069.13|24144.1|24064.1|10
1732796650000|2024-11-28 12:24:10|24149.39|24069.39|24144.79|24064.79|24149.39|24069.39|24143.67|24063.67|10
1732796660000|2024-11-28 12:24:20|24144.15|24064.15|24140.86|24060.86|24144.15|24064.15|24140.2|24060.2|10
1732796670000|2024-11-28 12:24:30|24141.3|24061.3|24141.09|24061.09|24141.36|24061.36|24140.71|24060.71|10
1732796680000|2024-11-28 12:24:40|24141.04|24061.04|24138.32|24058.32|24141.28|24061.28|24138.32|24058.32|10
1732796690000|2024-11-28 12:24:50|24137.73|24057.73|24139.33|24059.33|24139.33|24059.33|24136.76|24056.76|10
1732796700000|2024-11-28 12:25:00|24139.12|24059.12|24140.44|24060.44|24141.74|24061.74|24139.12|24059.12|10
1732796710000|2024-11-28 12:25:10|24139.94|24059.94|24136.36|24056.36|24139.94|24059.94|24136.36|24056.36|10
1732796720000|2024-11-28 12:25:20|24135.46|24055.46|24138.01|24058.01|24138.01|24058.01|24134.65|24054.65|10
1732796730000|2024-11-28 12:25:30|24138.85|24058.85|24141.44|24061.44|24141.5|24061.5|24138.85|24058.85|10
1732796740000|2024-11-28 12:25:40|24141.94|24061.94|24142.38|24062.38|24142.46|24062.46|24141.5|24061.5|10
1732796750000|2024-11-28 12:25:50|24142.01|24062.01|24139.96|24059.96|24142.02|24062.02|24139.16|24059.16|10
1732796760000|2024-11-28 12:26:00|24139.78|24059.78|24142.56|24062.56|24142.56|24062.56|24139.01|24059.01|10
1732796770000|2024-11-28 12:26:10|24142.53|24062.53|24148.38|24068.38|24148.38|24068.38|24142.53|24062.53|10
1732796780000|2024-11-28 12:26:20|24148.36|24068.36|24150.01|24070.01|24150.66|24070.66|24148.36|24068.36|10
1732796790000|2024-11-28 12:26:30|24149.78|24069.78|24156.4|24076.4|24156.4|24076.4|24149.78|24069.78|10
1732796800000|2024-11-28 12:26:40|24156.43|24076.43|24155.2|24075.2|24156.81|24076.81|24155.2|24075.2|9
1732796810000|2024-11-28 12:26:50|24154.81|24074.81|24155.89|24075.89|24155.89|24075.89|24153.94|24073.94|10
1732796820000|2024-11-28 12:27:00|24155.51|24075.51|24154.54|24074.54|24155.64|24075.64|24154.54|24074.54|10
1732796830000|2024-11-28 12:27:10|24153.88|24073.88|24147.81|24067.81|24153.88|24073.88|24147.81|24067.81|10
1732796840000|2024-11-28 12:27:20|24147.5|24067.5|24148.26|24068.26|24148.31|24068.31|24147.04|24067.04|10
1732796850000|2024-11-28 12:27:30|24148.22|24068.22|24137.66|24057.66|24148.22|24068.22|24137.66|24057.66|10
1732796860000|2024-11-28 12:27:40|24137.15|24057.15|24127.23|24047.23|24137.15|24057.15|24127.23|24047.23|10
1732796870000|2024-11-28 12:27:50|24126.2|24046.2|24127.41|24047.41|24127.81|24047.81|24125.66|24045.66|10
1732796880000|2024-11-28 12:28:00|24127.17|24047.17|24119.76|24039.76|24127.37|24047.37|24119.76|24039.76|10
1732796890000|2024-11-28 12:28:10|24119.42|24039.42|24110.65|24030.65|24119.42|24039.42|24109.98|24029.98|10
1732796900000|2024-11-28 12:28:20|24111.86|24031.86|24114.04|24034.04|24114.04|24034.04|24111.86|24031.86|10
1732796910000|2024-11-28 12:28:30|24110.98|24030.98|24107.54|24027.54|24110.98|24030.98|24106.58|24026.58|10
1732796920000|2024-11-28 12:28:40|24107.6|24027.6|24106.39|24026.39|24108.08|24028.08|24106.39|24026.39|10
1732796930000|2024-11-28 12:28:50|24106.28|24026.28|24104.85|24024.85|24106.28|24026.28|24104.77|24024.77|10
1732796940000|2024-11-28 12:29:00|24105.01|24025.01|24104.46|24024.46|24105.01|24025.01|24103.87|24023.87|10
1732796950000|2024-11-28 12:29:10|24104.13|24024.13|24102.2|24022.2|24104.13|24024.13|24102.2|24022.2|10
1732796960000|2024-11-28 12:29:20|24101.83|24021.83|24101.53|24021.53|24103.31|24023.31|24101.53|24021.53|10
1732796970000|2024-11-28 12:29:30|24101.49|24021.49|24104.36|24024.36|24104.36|24024.36|24101.18|24021.18|10
1732796980000|2024-11-28 12:29:40|24104.53|24024.53|24107.93|24027.93|24108.17|24028.17|24104.53|24024.53|9
1732796990000|2024-11-28 12:29:50|24108.36|24028.36|24108.53|24028.53|24108.66|24028.66|24108.29|24028.29|9
1732797000000|2024-11-28 12:30:00|24108.35|24028.35|24108.48|24028.48|24109.14|24029.14|24107.45|24027.45|10
1732797010000|2024-11-28 12:30:10|24108.07|24028.07|24107.37|24027.37|24110.14|24030.14|24107.37|24027.37|10
1732797020000|2024-11-28 12:30:20|24107.43|24027.43|24104.31|24024.31|24107.43|24027.43|24100.49|24020.49|10
1732797030000|2024-11-28 12:30:30|24104.67|24024.67|24104.94|24024.94|24106.2|24026.2|24104.67|24024.67|10
1732797040000|2024-11-28 12:30:40|24104.89|24024.89|24103.49|24023.49|24104.89|24024.89|24102.78|24022.78|10
1732797050000|2024-11-28 12:30:50|24104.17|24024.17|24105.98|24025.98|24106.09|24026.09|24104.17|24024.17|10
1732797060000|2024-11-28 12:31:00|24106.08|24026.08|24108.71|24028.71|24108.71|24028.71|24104.01|24024.01|10
1732797070000|2024-11-28 12:31:10|24109.41|24029.41|24109.58|24029.58|24110.42|24030.42|24109.08|24029.08|10
1732797080000|2024-11-28 12:31:20|24110.07|24030.07|24117.55|24037.55|24117.55|24037.55|24110.07|24030.07|10
1732797090000|2024-11-28 12:31:30|24118.2|24038.2|24119.96|24039.96|24121.65|24041.65|24118.2|24038.2|10
1732797100000|2024-11-28 12:31:40|24120.2|24040.2|24111.1|24031.1|24120.26|24040.26|24111.1|24031.1|10
1732797110000|2024-11-28 12:31:50|24110.87|24030.87|24106.1|24026.1|24110.87|24030.87|24106.1|24026.1|10
1732797120000|2024-11-28 12:32:00|24105.83|24025.83|24105.27|24025.27|24105.83|24025.83|24103.96|24023.96|10
1732797130000|2024-11-28 12:32:10|24105.46|24025.46|24102.32|24022.32|24105.46|24025.46|24102.32|24022.32|10
1732797140000|2024-11-28 12:32:20|24101.97|24021.97|24092.99|24012.99|24101.97|24021.97|24092.99|24012.99|10
1732797150000|2024-11-28 12:32:30|24092.86|24012.86|24107.04|24027.04|24108.54|24028.54|24092.86|24012.86|10
1732797160000|2024-11-28 12:32:40|24106.65|24026.65|24102.27|24022.27|24106.65|24026.65|24102.27|24022.27|10
1732797170000|2024-11-28 12:32:50|24101.72|24021.72|24101.75|24021.75|24102.28|24022.28|24101.29|24021.29|9
1732797180000|2024-11-28 12:33:00|24101.58|24021.58|24103.76|24023.76|24104.48|24024.48|24101.3|24021.3|10
1732797190000|2024-11-28 12:33:10|24103.8|24023.8|24106.32|24026.32|24107|24027|24103.38|24023.38|10
1732797200000|2024-11-28 12:33:20|24106.09|24026.09|24106.51|24026.51|24106.88|24026.88|24105.09|24025.09|10
1732797210000|2024-11-28 12:33:30|24105.94|24025.94|24100.15|24020.15|24110.25|24030.25|24100.15|24020.15|10
1732797220000|2024-11-28 12:33:40|24100.41|24020.41|24104.45|24024.45|24104.45|24024.45|24100.41|24020.41|10
1732797230000|2024-11-28 12:33:50|24104.4|24024.4|24111.68|24031.68|24111.68|24031.68|24104.11|24024.11|10
1732797240000|2024-11-28 12:34:00|24113.19|24033.19|24120.61|24040.61|24120.61|24040.61|24113.19|24033.19|9
1732797250000|2024-11-28 12:34:10|24124.54|24044.54|24124.88|24044.88|24127.5|24047.5|24124.54|24044.54|10
1732797260000|2024-11-28 12:34:20|24124.47|24044.47|24120.99|24040.99|24124.47|24044.47|24120.16|24040.16|10
1732797270000|2024-11-28 12:34:30|24120.75|24040.75|24116.01|24036.01|24120.76|24040.76|24116.01|24036.01|10
1732797280000|2024-11-28 12:34:40|24116.4|24036.4|24117.64|24037.64|24118|24038|24116.22|24036.22|10
1732797290000|2024-11-28 12:34:50|24117.76|24037.76|24119.47|24039.47|24119.47|24039.47|24117.76|24037.76|10
1732797300000|2024-11-28 12:35:00|24119.5|24039.5|24117.9|24037.9|24119.5|24039.5|24117.73|24037.73|10
1732797310000|2024-11-28 12:35:10|24117.96|24037.96|24108.18|24028.18|24117.96|24037.96|24108.18|24028.18|10
1732797320000|2024-11-28 12:35:20|24107.1|24027.1|24106.63|24026.63|24107.73|24027.73|24105.62|24025.62|10
1732797330000|2024-11-28 12:35:30|24106.44|24026.44|24105.7|24025.7|24106.67|24026.67|24104.98|24024.98|10
1732797340000|2024-11-28 12:35:40|24105.65|24025.65|24099.22|24019.22|24106.4|24026.4|24099.22|24019.22|9
1732797350000|2024-11-28 12:35:50|24098|24018|24098.56|24018.56|24100.23|24020.23|24098|24018|10
1732797360000|2024-11-28 12:36:00|24098.14|24018.14|24101.26|24021.26|24101.37|24021.37|24098.14|24018.14|9
1732797370000|2024-11-28 12:36:10|24101.63|24021.63|24103.76|24023.76|24103.76|24023.76|24101.63|24021.63|10
1732797380000|2024-11-28 12:36:20|24104.65|24024.65|24099.19|24019.19|24104.74|24024.74|24099.19|24019.19|10
1732797390000|2024-11-28 12:36:30|24099.35|24019.35|24095.13|24015.13|24099.35|24019.35|24095.13|24015.13|10
1732797400000|2024-11-28 12:36:40|24094.64|24014.64|24093.14|24013.14|24094.72|24014.72|24092.89|24012.89|10
1732797410000|2024-11-28 12:36:50|24093.06|24013.06|24095.25|24015.25|24095.25|24015.25|24093.06|24013.06|10
1732797420000|2024-11-28 12:37:00|24095.98|24015.98|24097.03|24017.03|24097.68|24017.68|24095.84|24015.84|10
1732797430000|2024-11-28 12:37:10|24095.33|24015.33|24097.31|24017.31|24097.31|24017.31|24094.75|24014.75|9
1732797440000|2024-11-28 12:37:20|24098.56|24018.56|24103.06|24023.06|24103.06|24023.06|24097.39|24017.39|10
1732797450000|2024-11-28 12:37:30|24103|24023|24078.89|23998.89|24103|24023|24078.89|23998.89|10
1732797460000|2024-11-28 12:37:40|24077.51|23997.51|24075.09|23995.09|24077.51|23997.51|24074.79|23994.79|9
1732797470000|2024-11-28 12:37:50|24075.83|23995.83|24078.58|23998.58|24079.06|23999.06|24075.83|23995.83|10
1732797480000|2024-11-28 12:38:00|24078.55|23998.55|24077.43|23997.43|24078.55|23998.55|24077.43|23997.43|10
1732797490000|2024-11-28 12:38:10|24076.71|23996.71|24070.82|23990.82|24076.71|23996.71|24070.82|23990.82|10
1732797500000|2024-11-28 12:38:20|24070.77|23990.77|24069.38|23989.38|24070.9|23990.9|24069.24|23989.24|10
1732797510000|2024-11-28 12:38:30|24069.21|23989.21|24065.67|23985.67|24069.21|23989.21|24065.67|23985.67|10
1732797520000|2024-11-28 12:38:40|24064.45|23984.45|24050.25|23970.25|24064.45|23984.45|24050.25|23970.25|10
1732797530000|2024-11-28 12:38:50|24049.18|23969.18|24043.42|23963.42|24049.18|23969.18|24043.23|23963.23|10
1732797540000|2024-11-28 12:39:00|24043.44|23963.44|24044|23964|24044.85|23964.85|24043.44|23963.44|10
1732797550000|2024-11-28 12:39:10|24043.72|23963.72|24041.96|23961.96|24045.76|23965.76|24041.96|23961.96|10
1732797560000|2024-11-28 12:39:20|24041.98|23961.98|24041.08|23961.08|24041.98|23961.98|24039.95|23959.95|10
1732797570000|2024-11-28 12:39:30|24041.12|23961.12|24036.81|23956.81|24041.12|23961.12|24036.31|23956.31|10
1732797580000|2024-11-28 12:39:40|24037.97|23957.97|24035.63|23955.63|24039.01|23959.01|24035.63|23955.63|10
1732797590000|2024-11-28 12:39:50|24035.15|23955.15|24034.23|23954.23|24035.15|23955.15|24032.41|23952.41|9
1732797600000|2024-11-28 12:40:00|24034.56|23954.56|24037.86|23957.86|24037.86|23957.86|24034.47|23954.47|10
1732797610000|2024-11-28 12:40:10|24038.14|23958.14|24053.79|23973.79|24053.85|23973.85|24038.14|23958.14|10
1732797620000|2024-11-28 12:40:20|24054.77|23974.77|24057.14|23977.14|24057.14|23977.14|24054.77|23974.77|10
1732797630000|2024-11-28 12:40:30|24057.93|23977.93|24059.96|23979.96|24059.96|23979.96|24056.66|23976.66|10
1732797640000|2024-11-28 12:40:40|24060.09|23980.09|24054.8|23974.8|24060.09|23980.09|24054.8|23974.8|10
1732797650000|2024-11-28 12:40:50|24054.09|23974.09|24053.04|23973.04|24054.72|23974.72|24053.04|23973.04|8
1732797660000|2024-11-28 12:41:00|24052.4|23972.4|24045.83|23965.83|24052.4|23972.4|24045.74|23965.74|9
1732797670000|2024-11-28 12:41:10|24045.43|23965.43|24046.92|23966.92|24046.92|23966.92|24045.36|23965.36|10
1732797680000|2024-11-28 12:41:20|24046.59|23966.59|24034.4|23954.4|24046.59|23966.59|24032.9|23952.9|10
1732797690000|2024-11-28 12:41:30|24034.82|23954.82|24033.77|23953.77|24034.82|23954.82|24033.63|23953.63|8
1732797700000|2024-11-28 12:41:40|24033.75|23953.75|24030.59|23950.59|24033.75|23953.75|24030.59|23950.59|10
1732797710000|2024-11-28 12:41:50|24029.8|23949.8|24028.67|23948.67|24029.8|23949.8|24027.84|23947.84|10
1732797720000|2024-11-28 12:42:00|24028.92|23948.92|24033.2|23953.2|24033.2|23953.2|24028.92|23948.92|10
1732797730000|2024-11-28 12:42:10|24033.07|23953.07|24037.49|23957.49|24037.49|23957.49|24033.07|23953.07|10
1732797740000|2024-11-28 12:42:20|24038.26|23958.26|24036.62|23956.62|24038.26|23958.26|24036.62|23956.62|10
1732797750000|2024-11-28 12:42:30|24035.63|23955.63|24034.33|23954.33|24035.63|23955.63|24034.05|23954.05|10
1732797760000|2024-11-28 12:42:40|24034.51|23954.51|24037.74|23957.74|24037.74|23957.74|24034.29|23954.29|10
1732797770000|2024-11-28 12:42:50|24037.77|23957.77|24039.29|23959.29|24040.11|23960.11|24037.77|23957.77|10
1732797780000|2024-11-28 12:43:00|24039.2|23959.2|24042.23|23962.23|24042.23|23962.23|24038.92|23958.92|10
1732797790000|2024-11-28 12:43:10|24042.07|23962.07|24042.89|23962.89|24042.89|23962.89|24041.28|23961.28|10
1732797800000|2024-11-28 12:43:20|24043.35|23963.35|24045.6|23965.6|24047.85|23967.85|24043.35|23963.35|10
1732797810000|2024-11-28 12:43:30|24044.64|23964.64|24043.4|23963.4|24044.99|23964.99|24043.4|23963.4|10
1732797820000|2024-11-28 12:43:40|24043.45|23963.45|24043.18|23963.18|24043.48|23963.48|24042.65|23962.65|10
1732797830000|2024-11-28 12:43:50|24043.76|23963.76|24046.07|23966.07|24046.07|23966.07|24043.65|23963.65|10
1732797840000|2024-11-28 12:44:00|24046.6|23966.6|24048.6|23968.6|24049.67|23969.67|24046.6|23966.6|10
1732797850000|2024-11-28 12:44:10|24047.96|23967.96|24043.15|23963.15|24047.96|23967.96|24043.15|23963.15|10
1732797860000|2024-11-28 12:44:20|24043.26|23963.26|24040.85|23960.85|24043.42|23963.42|24040.85|23960.85|10
1732797870000|2024-11-28 12:44:30|24040.79|23960.79|24037.87|23957.87|24041.15|23961.15|24037.87|23957.87|10
1732797880000|2024-11-28 12:44:40|24038.5|23958.5|24039.29|23959.29|24039.41|23959.41|24038.5|23958.5|10
1732797890000|2024-11-28 12:44:50|24039.24|23959.24|24038.96|23958.96|24039.25|23959.25|24037.93|23957.93|10
1732797900000|2024-11-28 12:45:00|24039.36|23959.36|24040.14|23960.14|24040.98|23960.98|24039.36|23959.36|10
1732797910000|2024-11-28 12:45:10|24040.26|23960.26|24040.66|23960.66|24041|23961|24038.69|23958.69|10
1732797920000|2024-11-28 12:45:20|24040.86|23960.86|24043.07|23963.07|24043.84|23963.84|24040.86|23960.86|10
1732797930000|2024-11-28 12:45:30|24042.86|23962.86|24045.99|23965.99|24045.99|23965.99|24042.36|23962.36|10
1732797940000|2024-11-28 12:45:40|24046.43|23966.43|24048.29|23968.29|24048.29|23968.29|24046.43|23966.43|9
1732797950000|2024-11-28 12:45:50|24048.52|23968.52|24049.41|23969.41|24049.58|23969.58|24048.52|23968.52|10
1732797960000|2024-11-28 12:46:00|24049.34|23969.34|24050.95|23970.95|24051.34|23971.34|24048.86|23968.86|10
1732797970000|2024-11-28 12:46:10|24049.8|23969.8|24043.09|23963.09|24049.8|23969.8|24043.09|23963.09|10
1732797980000|2024-11-28 12:46:20|24041.58|23961.58|24033.94|23953.94|24041.58|23961.58|24033.94|23953.94|10
1732797990000|2024-11-28 12:46:30|24031.6|23951.6|24011.9|23931.9|24031.6|23951.6|24011.9|23931.9|10
1732798000000|2024-11-28 12:46:40|24010.61|23930.61|23998.98|23918.98|24010.61|23930.61|23998.98|23918.98|10
1732798010000|2024-11-28 12:46:50|23998.03|23918.03|23991.16|23911.16|23998.03|23918.03|23991.16|23911.16|10
1732798020000|2024-11-28 12:47:00|23990.51|23910.51|23997.19|23917.19|23997.19|23917.19|23990.18|23910.18|10
1732798030000|2024-11-28 12:47:10|23998.29|23918.29|23996.4|23916.4|23999.78|23919.78|23995.82|23915.82|10
1732798040000|2024-11-28 12:47:20|23992.77|23912.77|23987.05|23907.05|23992.77|23912.77|23987.05|23907.05|10
1732798050000|2024-11-28 12:47:30|23987.43|23907.43|23987.87|23907.87|23988.18|23908.18|23986.78|23906.78|10
1732798060000|2024-11-28 12:47:40|23986.45|23906.45|23980.78|23900.78|23986.45|23906.45|23980.78|23900.78|10
1732798070000|2024-11-28 12:47:50|23980.83|23900.83|23977.91|23897.91|23981.49|23901.49|23977.91|23897.91|10
1732798080000|2024-11-28 12:48:00|23978.05|23898.05|23985.77|23905.77|23985.77|23905.77|23978.05|23898.05|10
1732798090000|2024-11-28 12:48:10|23986.43|23906.43|23982.01|23902.01|23986.43|23906.43|23982.01|23902.01|10
1732798100000|2024-11-28 12:48:20|23982.56|23902.56|23981.31|23901.31|23982.56|23902.56|23980.93|23900.93|10
1732798110000|2024-11-28 12:48:30|23981.19|23901.19|23984.27|23904.27|23984.91|23904.91|23980.91|23900.91|10
1732798120000|2024-11-28 12:48:40|23984.24|23904.24|23989.19|23909.19|23989.19|23909.19|23984.24|23904.24|10
1732798130000|2024-11-28 12:48:50|23989.73|23909.73|23990.81|23910.81|23991.11|23911.11|23988.18|23908.18|10
1732798140000|2024-11-28 12:49:00|23991.33|23911.33|23996.37|23916.37|23996.76|23916.76|23991.33|23911.33|10
1732798150000|2024-11-28 12:49:10|23997.29|23917.29|24001.49|23921.49|24002.34|23922.34|23997.29|23917.29|10
1732798160000|2024-11-28 12:49:20|24001.26|23921.26|24009.35|23929.35|24009.4|23929.4|24001.26|23921.26|10
1732798170000|2024-11-28 12:49:30|24009.43|23929.43|24010.56|23930.56|24011.45|23931.45|24009.12|23929.12|10
1732798180000|2024-11-28 12:49:40|24010.49|23930.49|24012.1|23932.1|24012.1|23932.1|24009.99|23929.99|10
1732798190000|2024-11-28 12:49:50|24013.13|23933.13|24011.74|23931.74|24013.13|23933.13|24011.74|23931.74|10
1732798200000|2024-11-28 12:50:00|24011.81|23931.81|24013.71|23933.71|24013.71|23933.71|24010.45|23930.45|10
1732798210000|2024-11-28 12:50:10|24014.63|23934.63|24018.51|23938.51|24018.51|23938.51|24014.63|23934.63|10
1732798220000|2024-11-28 12:50:20|24019.11|23939.11|24020.16|23940.16|24020.49|23940.49|24019.11|23939.11|10
1732798230000|2024-11-28 12:50:30|24020.84|23940.84|24023.55|23943.55|24023.96|23943.96|24019.88|23939.88|10
1732798240000|2024-11-28 12:50:40|24023.75|23943.75|24018.57|23938.57|24023.75|23943.75|24018.57|23938.57|10
1732798250000|2024-11-28 12:50:50|24017.85|23937.85|24017.73|23937.73|24017.85|23937.85|24015.77|23935.77|10
1732798260000|2024-11-28 12:51:00|24018.57|23938.57|24011.79|23931.79|24018.69|23938.69|24011.79|23931.79|10
1732798270000|2024-11-28 12:51:10|24011.69|23931.69|24011.52|23931.52|24011.69|23931.69|24010.5|23930.5|9
1732798280000|2024-11-28 12:51:20|24011.35|23931.35|24015.76|23935.76|24015.76|23935.76|24010.14|23930.14|10
1732798290000|2024-11-28 12:51:30|24016.2|23936.2|24016.41|23936.41|24018.21|23938.21|24016.2|23936.2|10
1732798300000|2024-11-28 12:51:40|24016.06|23936.06|24014.73|23934.73|24016.06|23936.06|24013.38|23933.38|10
1732798310000|2024-11-28 12:51:50|24014.46|23934.46|24015.88|23935.88|24016.5|23936.5|24014.04|23934.04|10
1732798320000|2024-11-28 12:52:00|24016.45|23936.45|24011.32|23931.32|24016.45|23936.45|24009.68|23929.68|10
1732798330000|2024-11-28 12:52:10|24012.75|23932.75|24019.85|23939.85|24019.85|23939.85|24012.75|23932.75|10
1732798340000|2024-11-28 12:52:20|24019.88|23939.88|24018.1|23938.1|24019.88|23939.88|24017.3|23937.3|10
1732798350000|2024-11-28 12:52:30|24018.44|23938.44|24018.34|23938.34|24018.9|23938.9|24017.78|23937.78|9
1732798360000|2024-11-28 12:52:40|24017.47|23937.47|24016.4|23936.4|24017.74|23937.74|24016.4|23936.4|9
1732798370000|2024-11-28 12:52:50|24016.06|23936.06|24017.45|23937.45|24017.45|23937.45|24015.11|23935.11|10
1732798380000|2024-11-28 12:53:00|24018.07|23938.07|24022.24|23942.24|24022.24|23942.24|24018.07|23938.07|9
1732798390000|2024-11-28 12:53:10|24022.69|23942.69|24031.74|23951.74|24031.74|23951.74|24022.69|23942.69|10
1732798400000|2024-11-28 12:53:20|24032.57|23952.57|24038.32|23958.32|24038.48|23958.48|24032.57|23952.57|10
1732798410000|2024-11-28 12:53:30|24038.5|23958.5|24050.54|23970.54|24050.87|23970.87|24038.39|23958.39|10
1732798420000|2024-11-28 12:53:40|24049.36|23969.36|24048.24|23968.24|24049.87|23969.87|24048.24|23968.24|10
1732798430000|2024-11-28 12:53:50|24047.93|23967.93|24050.06|23970.06|24050.06|23970.06|24047.93|23967.93|10
1732798440000|2024-11-28 12:54:00|24049.26|23969.26|24045.74|23965.74|24049.26|23969.26|24045.74|23965.74|10
1732798450000|2024-11-28 12:54:10|24045.66|23965.66|24043.14|23963.14|24045.66|23965.66|24042.59|23962.59|10
1732798460000|2024-11-28 12:54:20|24042.49|23962.49|24040.85|23960.85|24042.49|23962.49|24039.81|23959.81|10
1732798470000|2024-11-28 12:54:30|24040.35|23960.35|24039.39|23959.39|24040.35|23960.35|24039.33|23959.33|10
1732798480000|2024-11-28 12:54:40|24039.77|23959.77|24039.89|23959.89|24040.4|23960.4|24039.64|23959.64|10
1732798490000|2024-11-28 12:54:50|24039.63|23959.63|24040.8|23960.8|24040.8|23960.8|24037.65|23957.65|10
1732798500000|2024-11-28 12:55:00|24041.12|23961.12|24039.18|23959.18|24041.12|23961.12|24038.07|23958.07|10
1732798510000|2024-11-28 12:55:10|24038.61|23958.61|24036.69|23956.69|24038.61|23958.61|24036.69|23956.69|10
1732798520000|2024-11-28 12:55:20|24036.94|23956.94|24035.72|23955.72|24036.94|23956.94|24035.72|23955.72|10
1732798530000|2024-11-28 12:55:30|24035.53|23955.53|24037.13|23957.13|24037.13|23957.13|24033.8|23953.8|10
1732798540000|2024-11-28 12:55:40|24037.73|23957.73|24035.54|23955.54|24037.97|23957.97|24035.54|23955.54|10
1732798550000|2024-11-28 12:55:50|24034.83|23954.83|24035.15|23955.15|24035.26|23955.26|24034.45|23954.45|10
1732798560000|2024-11-28 12:56:00|24035.21|23955.21|24038.61|23958.61|24038.61|23958.61|24035.21|23955.21|10
1732798570000|2024-11-28 12:56:10|24039.44|23959.44|24042.33|23962.33|24042.33|23962.33|24039.44|23959.44|10
1732798580000|2024-11-28 12:56:20|24042.1|23962.1|24043.59|23963.59|24043.85|23963.85|24041.74|23961.74|10
1732798590000|2024-11-28 12:56:30|24043.74|23963.74|24041.52|23961.52|24044.02|23964.02|24041.52|23961.52|10
1732798600000|2024-11-28 12:56:40|24041.28|23961.28|24040.71|23960.71|24041.42|23961.42|24040.56|23960.56|10
1732798610000|2024-11-28 12:56:50|24040.49|23960.49|24043.18|23963.18|24043.18|23963.18|24040.49|23960.49|10
1732798620000|2024-11-28 12:57:00|24043.3|23963.3|24048.8|23968.8|24048.8|23968.8|24043.11|23963.11|10
1732798630000|2024-11-28 12:57:10|24050.31|23970.31|24052.57|23972.57|24053.23|23973.23|24050.31|23970.31|10
1732798640000|2024-11-28 12:57:20|24052.44|23972.44|24052.04|23972.04|24052.83|23972.83|24052.04|23972.04|9
1732798650000|2024-11-28 12:57:30|24052.01|23972.01|24054.89|23974.89|24054.89|23974.89|24052.01|23972.01|10
1732798660000|2024-11-28 12:57:40|24055.84|23975.84|24057.47|23977.47|24057.47|23977.47|24055.78|23975.78|10
1732798670000|2024-11-28 12:57:50|24057.65|23977.65|24066.79|23986.79|24066.79|23986.79|24057.65|23977.65|10
1732798680000|2024-11-28 12:58:00|24081|24001|24083.2|24003.2|24083.74|24003.74|24080.9|24000.9|10
1732798690000|2024-11-28 12:58:10|24084.11|24004.11|24084.68|24004.68|24085.97|24005.97|24084.11|24004.11|10
1732798700000|2024-11-28 12:58:20|24085.42|24005.42|24086.82|24006.82|24086.82|24006.82|24085.42|24005.42|10
1732798710000|2024-11-28 12:58:30|24085.19|24005.19|24086.54|24006.54|24087.78|24007.78|24085.19|24005.19|10
1732798720000|2024-11-28 12:58:40|24085.47|24005.47|24084.97|24004.97|24085.47|24005.47|24084.89|24004.89|10
1732798730000|2024-11-28 12:58:50|24083.68|24003.68|24080.6|24000.6|24083.68|24003.68|24080.07|24000.07|10
1732798740000|2024-11-28 12:59:00|24080.41|24000.41|24078.07|23998.07|24080.41|24000.41|24078.07|23998.07|10
1732798750000|2024-11-28 12:59:10|24077.83|23997.83|24075.25|23995.25|24077.83|23997.83|24075.25|23995.25|10
1732798760000|2024-11-28 12:59:20|24075.23|23995.23|24075.67|23995.67|24076.4|23996.4|24075.11|23995.11|10
1732798770000|2024-11-28 12:59:30|24075.07|23995.07|24071.9|23991.9|24075.07|23995.07|24071.9|23991.9|10
1732798780000|2024-11-28 12:59:40|24071.83|23991.83|24068.28|23988.28|24071.83|23991.83|24068.28|23988.28|8
1732798790000|2024-11-28 12:59:50|24068.03|23988.03|24064.96|23984.96|24068.09|23988.09|24064.81|23984.81|10
1732798800000|2024-11-28 13:00:00|24065.04|23985.04|24069.91|23989.91|24070.53|23990.53|24065.04|23985.04|10
1732798810000|2024-11-28 13:00:10|24069.77|23989.77|24059.12|23979.12|24069.77|23989.77|24058.84|23978.84|10
1732798820000|2024-11-28 13:00:20|24058.94|23978.94|24057.41|23977.41|24058.94|23978.94|24057.41|23977.41|10
1732798830000|2024-11-28 13:00:30|24056.81|23976.81|24053.76|23973.76|24057.57|23977.57|24053.76|23973.76|10
1732798840000|2024-11-28 13:00:40|24053.45|23973.45|24053.57|23973.57|24054.44|23974.44|24053.15|23973.15|10
1732798850000|2024-11-28 13:00:50|24053.21|23973.21|24042.49|23962.49|24053.21|23973.21|24042.49|23962.49|10
1732798860000|2024-11-28 13:01:00|24041.63|23961.63|24037.13|23957.13|24041.63|23961.63|24037.13|23957.13|10
1732798870000|2024-11-28 13:01:10|24036.61|23956.61|24027.4|23947.4|24036.61|23956.61|24027.4|23947.4|10
1732798880000|2024-11-28 13:01:20|24026.99|23946.99|24026.31|23946.31|24026.99|23946.99|24025.14|23945.14|10
1732798890000|2024-11-28 13:01:30|24026|23946|24015.81|23935.81|24026|23946|24015.21|23935.21|10
1732798900000|2024-11-28 13:01:40|24015.44|23935.44|24015.96|23935.96|24016.48|23936.48|24015.03|23935.03|10
1732798910000|2024-11-28 13:01:50|24016.37|23936.37|24016.54|23936.54|24018.22|23938.22|24014.43|23934.43|9
1732798920000|2024-11-28 13:02:00|24016.4|23936.4|24011.47|23931.47|24016.4|23936.4|24011.47|23931.47|10
1732798930000|2024-11-28 13:02:10|24010.85|23930.85|24004.61|23924.61|24010.85|23930.85|24004.61|23924.61|10
1732798940000|2024-11-28 13:02:20|24004.29|23924.29|23994.1|23914.1|24004.29|23924.29|23994.1|23914.1|10
1732798950000|2024-11-28 13:02:30|23992.44|23912.44|23990.2|23910.2|23992.44|23912.44|23988.47|23908.47|10
1732798960000|2024-11-28 13:02:40|23989.33|23909.33|23988.06|23908.06|23989.33|23909.33|23988.06|23908.06|10
1732798970000|2024-11-28 13:02:50|23987.19|23907.19|23983.74|23903.74|23987.3|23907.3|23983.74|23903.74|10
1732798980000|2024-11-28 13:03:00|23983.69|23903.69|23979.75|23899.75|23983.69|23903.69|23979.75|23899.75|10
1732798990000|2024-11-28 13:03:10|23978.8|23898.8|23982.27|23902.27|23982.68|23902.68|23978.13|23898.13|10
1732799000000|2024-11-28 13:03:20|23981.89|23901.89|23984.77|23904.77|23984.77|23904.77|23981.68|23901.68|10
1732799010000|2024-11-28 13:03:30|23984.91|23904.91|23988.54|23908.54|23989.53|23909.53|23984.91|23904.91|10
1732799020000|2024-11-28 13:03:40|23989.09|23909.09|23987.54|23907.54|23989.29|23909.29|23986.79|23906.79|10
1732799030000|2024-11-28 13:03:50|23987.96|23907.96|23990.24|23910.24|23990.56|23910.56|23987.96|23907.96|10
1732799040000|2024-11-28 13:04:00|23989.75|23909.75|23993.69|23913.69|23993.69|23913.69|23989.7|23909.7|10
1732799050000|2024-11-28 13:04:10|23995.25|23915.25|23994.72|23914.72|23997.65|23917.65|23994.72|23914.72|10
1732799060000|2024-11-28 13:04:20|23994.84|23914.84|23994.18|23914.18|23995.03|23915.03|23993.41|23913.41|10
1732799070000|2024-11-28 13:04:30|23991.61|23911.61|23994.08|23914.08|23994.08|23914.08|23990.05|23910.05|10
1732799080000|2024-11-28 13:04:40|23994.48|23914.48|23994.48|23914.48|23995.52|23915.52|23994.38|23914.38|9
1732799090000|2024-11-28 13:04:50|23994.41|23914.41|23991.07|23911.07|23994.44|23914.44|23991.07|23911.07|10
1732799100000|2024-11-28 13:05:00|23989.69|23909.69|23982.05|23902.05|23989.69|23909.69|23982.05|23902.05|10
1732799110000|2024-11-28 13:05:10|23981.84|23901.84|23984.06|23904.06|23984.06|23904.06|23981.6|23901.6|10
1732799120000|2024-11-28 13:05:20|23983.89|23903.89|23990.64|23910.64|23990.64|23910.64|23983.89|23903.89|10
1732799130000|2024-11-28 13:05:30|23991.02|23911.02|23988.91|23908.91|23992.3|23912.3|23988|23908|10
1732799140000|2024-11-28 13:05:40|23988.1|23908.1|23982.92|23902.92|23988.1|23908.1|23982.92|23902.92|10
1732799150000|2024-11-28 13:05:50|23979.46|23899.46|23973.25|23893.25|23979.46|23899.46|23973.25|23893.25|10
1732799160000|2024-11-28 13:06:00|23972.83|23892.83|23961.93|23881.93|23972.83|23892.83|23961.93|23881.93|10
1732799170000|2024-11-28 13:06:10|23961.72|23881.72|23953.77|23873.77|23961.72|23881.72|23953.77|23873.77|10
1732799180000|2024-11-28 13:06:20|23953.25|23873.25|23948.9|23868.9|23953.25|23873.25|23948.9|23868.9|10
1732799190000|2024-11-28 13:06:30|23948.63|23868.63|23942.21|23862.21|23948.63|23868.63|23942.21|23862.21|10
1732799200000|2024-11-28 13:06:40|23941.75|23861.75|23944.39|23864.39|23944.39|23864.39|23941.4|23861.4|10
1732799210000|2024-11-28 13:06:50|23943.95|23863.95|23940.69|23860.69|23943.95|23863.95|23940.69|23860.69|10
1732799220000|2024-11-28 13:07:00|23940.65|23860.65|23943.79|23863.79|23943.98|23863.98|23940.65|23860.65|10
1732799230000|2024-11-28 13:07:10|23944.89|23864.89|23948.03|23868.03|23948.71|23868.71|23944.89|23864.89|10
1732799240000|2024-11-28 13:07:20|23947.45|23867.45|23944.75|23864.75|23948.06|23868.06|23944.75|23864.75|9
1732799250000|2024-11-28 13:07:30|23944.32|23864.32|23944.46|23864.46|23945.06|23865.06|23943.75|23863.75|10
1732799260000|2024-11-28 13:07:40|23944.18|23864.18|23943.45|23863.45|23944.36|23864.36|23943.25|23863.25|10
1732799270000|2024-11-28 13:07:50|23943.61|23863.61|23945.81|23865.81|23945.81|23865.81|23943.4|23863.4|10
1732799280000|2024-11-28 13:08:00|23946.24|23866.24|23950.44|23870.44|23950.44|23870.44|23946.24|23866.24|10
1732799290000|2024-11-28 13:08:10|23950.63|23870.63|23964.48|23884.48|23964.48|23884.48|23950.63|23870.63|10
1732799300000|2024-11-28 13:08:20|23965.32|23885.32|23970.17|23890.17|23971.43|23891.43|23965.32|23885.32|10
1732799310000|2024-11-28 13:08:30|23969.95|23889.95|23972.86|23892.86|23974.44|23894.44|23969.77|23889.77|10
1732799320000|2024-11-28 13:08:40|23972.85|23892.85|23967.14|23887.14|23972.85|23892.85|23967.1|23887.1|10
1732799330000|2024-11-28 13:08:50|23966.7|23886.7|23970.08|23890.08|23970.08|23890.08|23965.69|23885.69|10
1732799340000|2024-11-28 13:09:00|23969.96|23889.96|23972.2|23892.2|23972.2|23892.2|23969.96|23889.96|10
1732799350000|2024-11-28 13:09:10|23973.89|23893.89|23972.31|23892.31|23975.74|23895.74|23972.31|23892.31|10
1732799360000|2024-11-28 13:09:20|23973.55|23893.55|23978.54|23898.54|23979.03|23899.03|23973.55|23893.55|10
1732799370000|2024-11-28 13:09:30|23982.99|23902.99|23980.93|23900.93|23983.15|23903.15|23980.93|23900.93|10
1732799380000|2024-11-28 13:09:40|23980.98|23900.98|23980.8|23900.8|23981.11|23901.11|23980.54|23900.54|10
1732799390000|2024-11-28 13:09:50|23979.87|23899.87|23977.7|23897.7|23979.87|23899.87|23977.7|23897.7|10
1732799400000|2024-11-28 13:10:00|23973.01|23893.01|23973.32|23893.32|23974.14|23894.14|23972.78|23892.78|10
1732799410000|2024-11-28 13:10:10|23973.14|23893.14|23969.73|23889.73|23973.14|23893.14|23969.73|23889.73|10
1732799420000|2024-11-28 13:10:20|23971.26|23891.26|23974.25|23894.25|23974.96|23894.96|23971.26|23891.26|10
1732799430000|2024-11-28 13:10:30|23974.3|23894.3|23969.55|23889.55|23974.3|23894.3|23969.55|23889.55|10
1732799440000|2024-11-28 13:10:40|23969.31|23889.31|23972.19|23892.19|23972.19|23892.19|23969.31|23889.31|10
1732799450000|2024-11-28 13:10:50|23971.57|23891.57|23969.16|23889.16|23971.57|23891.57|23968.85|23888.85|10
1732799460000|2024-11-28 13:11:00|23969.2|23889.2|23970.64|23890.64|23971.51|23891.51|23969.2|23889.2|10
1732799470000|2024-11-28 13:11:10|23971.93|23891.93|23971.18|23891.18|23973.18|23893.18|23971.17|23891.17|10
1732799480000|2024-11-28 13:11:20|23971.29|23891.29|23966.39|23886.39|23973.86|23893.86|23966.39|23886.39|10
1732799490000|2024-11-28 13:11:30|23964.99|23884.99|23952.06|23872.06|23964.99|23884.99|23952.06|23872.06|10
1732799500000|2024-11-28 13:11:40|23951.96|23871.96|23952.7|23872.7|23953.11|23873.11|23950.45|23870.45|10
1732799510000|2024-11-28 13:11:50|23952.76|23872.76|23959.67|23879.67|23959.67|23879.67|23952.76|23872.76|10
1732799520000|2024-11-28 13:12:00|23959.7|23879.7|23962.86|23882.86|23962.86|23882.86|23959.7|23879.7|10
1732799530000|2024-11-28 13:12:10|23963.65|23883.65|23962.15|23882.15|23964.63|23884.63|23961.86|23881.86|10
1732799540000|2024-11-28 13:12:20|23962.55|23882.55|23961.89|23881.89|23962.67|23882.67|23961.86|23881.86|10
1732799550000|2024-11-28 13:12:30|23962.12|23882.12|23963.3|23883.3|23963.3|23883.3|23961.53|23881.53|10
1732799560000|2024-11-28 13:12:40|23963.07|23883.07|23960.17|23880.17|23963.48|23883.48|23960.17|23880.17|10
1732799570000|2024-11-28 13:12:50|23959.62|23879.62|23954.92|23874.92|23959.62|23879.62|23954.92|23874.92|10
1732799580000|2024-11-28 13:13:00|23954.41|23874.41|23953.12|23873.12|23954.41|23874.41|23952.68|23872.68|10
1732799590000|2024-11-28 13:13:10|23953.08|23873.08|23954.44|23874.44|23955.1|23875.1|23953.08|23873.08|10
1732799600000|2024-11-28 13:13:20|23956.47|23876.47|23952.54|23872.54|23956.47|23876.47|23952.54|23872.54|10
1732799610000|2024-11-28 13:13:30|23951.76|23871.76|23942.68|23862.68|23951.76|23871.76|23942.68|23862.68|10
1732799620000|2024-11-28 13:13:40|23941.65|23861.65|23933.82|23853.82|23941.65|23861.65|23933.82|23853.82|10
1732799630000|2024-11-28 13:13:50|23934.13|23854.13|23933.67|23853.67|23935.11|23855.11|23933.57|23853.57|10
1732799640000|2024-11-28 13:14:00|23932.81|23852.81|23939.08|23859.08|23939.08|23859.08|23932.04|23852.04|10
1732799650000|2024-11-28 13:14:10|23939.75|23859.75|23942.69|23862.69|23943.03|23863.03|23939.75|23859.75|10
1732799660000|2024-11-28 13:14:20|23942.2|23862.2|23941.71|23861.71|23942.76|23862.76|23940.84|23860.84|9
1732799670000|2024-11-28 13:14:30|23942.87|23862.87|23937.9|23857.9|23942.91|23862.91|23937.9|23857.9|10
1732799680000|2024-11-28 13:14:40|23936.38|23856.38|23942.71|23862.71|23943.19|23863.19|23935.01|23855.01|10
1732799690000|2024-11-28 13:14:50|23935.95|23855.95|23937.54|23857.54|23937.54|23857.54|23935.95|23855.95|10
1732799700000|2024-11-28 13:15:00|23937.44|23857.44|23932.77|23852.77|23937.44|23857.44|23932.77|23852.77|10
1732799710000|2024-11-28 13:15:10|23932.12|23852.12|23930.05|23850.05|23932.12|23852.12|23929.52|23849.52|10
1732799720000|2024-11-28 13:15:20|23930|23850|23924.96|23844.96|23930|23850|23924.96|23844.96|10
1732799730000|2024-11-28 13:15:30|23924.49|23844.49|23919.95|23839.95|23924.49|23844.49|23919.95|23839.95|10
1732799740000|2024-11-28 13:15:40|23920.38|23840.38|23920.14|23840.14|23921.21|23841.21|23918.8|23838.8|10
1732799750000|2024-11-28 13:15:50|23922.76|23842.76|23929.04|23849.04|23929.04|23849.04|23922.76|23842.76|10
1732799760000|2024-11-28 13:16:00|23929.41|23849.41|23942.4|23862.4|23942.4|23862.4|23929.41|23849.41|10
1732799770000|2024-11-28 13:16:10|23942.64|23862.64|23940.55|23860.55|23942.64|23862.64|23938.61|23858.61|9
1732799780000|2024-11-28 13:16:20|23940.43|23860.43|23943.75|23863.75|23943.75|23863.75|23940.43|23860.43|10
1732799790000|2024-11-28 13:16:30|23943.59|23863.59|23944.14|23864.14|23944.14|23864.14|23942.21|23862.21|9
1732799800000|2024-11-28 13:16:40|23944.76|23864.76|23950.39|23870.39|23950.39|23870.39|23944.76|23864.76|10
1732799810000|2024-11-28 13:16:50|23950.72|23870.72|23945.37|23865.37|23950.72|23870.72|23945.37|23865.37|10
1732799820000|2024-11-28 13:17:00|23944.19|23864.19|23946.51|23866.51|23946.51|23866.51|23943.65|23863.65|10
1732799830000|2024-11-28 13:17:10|23947.38|23867.38|23952|23872|23953.14|23873.14|23947.38|23867.38|10
1732799840000|2024-11-28 13:17:20|23951.89|23871.89|23947.06|23867.06|23951.89|23871.89|23946.95|23866.95|10
1732799850000|2024-11-28 13:17:30|23946.94|23866.94|23948.02|23868.02|23948.22|23868.22|23946.15|23866.15|10
1732799860000|2024-11-28 13:17:40|23947.57|23867.57|23943.2|23863.2|23947.57|23867.57|23942.48|23862.48|10
1732799870000|2024-11-28 13:17:50|23944.71|23864.71|23945|23865|23945.39|23865.39|23944.35|23864.35|10
1732799880000|2024-11-28 13:18:00|23944.75|23864.75|23943|23863|23944.75|23864.75|23942.51|23862.51|10
1732799890000|2024-11-28 13:18:10|23944.58|23864.58|23948.8|23868.8|23948.8|23868.8|23944.58|23864.58|10
1732799900000|2024-11-28 13:18:20|23948.75|23868.75|23941.39|23861.39|23948.75|23868.75|23941.39|23861.39|10
1732799910000|2024-11-28 13:18:30|23940.73|23860.73|23942.33|23862.33|23944.03|23864.03|23940.73|23860.73|10
1732799920000|2024-11-28 13:18:40|23942.43|23862.43|23938.43|23858.43|23942.71|23862.71|23938.43|23858.43|10
1732799930000|2024-11-28 13:18:50|23938|23858|23934.63|23854.63|23938|23858|23934.63|23854.63|10
1732799940000|2024-11-28 13:19:00|23932.7|23852.7|23936.02|23856.02|23936.35|23856.35|23931.51|23851.51|10
1732799950000|2024-11-28 13:19:10|23935.42|23855.42|23935.37|23855.37|23936.8|23856.8|23935.37|23855.37|10
1732799960000|2024-11-28 13:19:20|23936.19|23856.19|23938.79|23858.79|23938.91|23858.91|23936.19|23856.19|10
1732799970000|2024-11-28 13:19:30|23938.66|23858.66|23937.29|23857.29|23939.37|23859.37|23937.29|23857.29|10
1732799980000|2024-11-28 13:19:40|23936.55|23856.55|23937.71|23857.71|23937.71|23857.71|23936.15|23856.15|10
1732799990000|2024-11-28 13:19:50|23937.91|23857.91|23941.84|23861.84|23941.84|23861.84|23937.91|23857.91|10
1732800000000|2024-11-28 13:20:00|23942.3|23862.3|23946.29|23866.29|23947.1|23867.1|23942.3|23862.3|10
1732800010000|2024-11-28 13:20:10|23946.21|23866.21|23942.19|23862.19|23947.73|23867.73|23942.19|23862.19|10
1732800020000|2024-11-28 13:20:20|23942.3|23862.3|23938.11|23858.11|23942.3|23862.3|23937.8|23857.8|10
1732800030000|2024-11-28 13:20:30|23936.98|23856.98|23940.06|23860.06|23940.07|23860.07|23936.24|23856.24|10
1732800040000|2024-11-28 13:20:40|23939.68|23859.68|23944.06|23864.06|23944.11|23864.11|23939.53|23859.53|10
1732800050000|2024-11-28 13:20:50|23945.11|23865.11|23946.51|23866.51|23946.65|23866.65|23945.11|23865.11|9
1732800060000|2024-11-28 13:21:00|23945.68|23865.68|23951.47|23871.47|23951.47|23871.47|23945.01|23865.01|10
1732800070000|2024-11-28 13:21:10|23951.86|23871.86|23953.64|23873.64|23953.92|23873.92|23951.86|23871.86|10
1732800080000|2024-11-28 13:21:20|23953.81|23873.81|23953.14|23873.14|23953.81|23873.81|23952.9|23872.9|10
1732800090000|2024-11-28 13:21:30|23953.67|23873.67|23955.78|23875.78|23955.89|23875.89|23953.67|23873.67|10
1732800100000|2024-11-28 13:21:40|23955.62|23875.62|23960.22|23880.22|23960.22|23880.22|23955.62|23875.62|10
1732800110000|2024-11-28 13:21:50|23963.58|23883.58|23967.35|23887.35|23968.29|23888.29|23963.58|23883.58|10
1732800120000|2024-11-28 13:22:00|23967.55|23887.55|23964.4|23884.4|23967.55|23887.55|23964.4|23884.4|10
1732800130000|2024-11-28 13:22:10|23964.22|23884.22|23973.07|23893.07|23973.07|23893.07|23964.22|23884.22|10
1732800140000|2024-11-28 13:22:20|23973.29|23893.29|23976.61|23896.61|23976.61|23896.61|23973.29|23893.29|10
1732800150000|2024-11-28 13:22:30|23977.32|23897.32|23977.79|23897.79|23978.65|23898.65|23977.32|23897.32|10
1732800160000|2024-11-28 13:22:40|23977.84|23897.84|23977.87|23897.87|23979.52|23899.52|23977.75|23897.75|10
1732800170000|2024-11-28 13:22:50|23977.17|23897.17|23982.08|23902.08|23982.14|23902.14|23976.97|23896.97|10
1732800180000|2024-11-28 13:23:00|23981.93|23901.93|23984.08|23904.08|23984.66|23904.66|23981.16|23901.16|10
1732800190000|2024-11-28 13:23:10|23984.58|23904.58|23985.07|23905.07|23986.76|23906.76|23984.58|23904.58|10
1732800200000|2024-11-28 13:23:20|23986.48|23906.48|23987.24|23907.24|23987.24|23907.24|23983.57|23903.57|10
1732800210000|2024-11-28 13:23:30|23987.73|23907.73|23991.31|23911.31|23991.31|23911.31|23986.92|23906.92|10
1732800220000|2024-11-28 13:23:40|23991.61|23911.61|23993.13|23913.13|23993.13|23913.13|23991.3|23911.3|9
1732800230000|2024-11-28 13:23:50|23992.23|23912.23|23989.8|23909.8|23992.23|23912.23|23989.8|23909.8|10
1732800240000|2024-11-28 13:24:00|23989.97|23909.97|23990.7|23910.7|23991|23911|23989.51|23909.51|10
1732800250000|2024-11-28 13:24:10|23989.95|23909.95|23989.14|23909.14|23989.95|23909.95|23986.92|23906.92|10
1732800260000|2024-11-28 13:24:20|23988.95|23908.95|23989.02|23909.02|23989.41|23909.41|23988.66|23908.66|10
1732800270000|2024-11-28 13:24:30|23989.28|23909.28|23988.98|23908.98|23989.47|23909.47|23988.87|23908.87|10
1732800280000|2024-11-28 13:24:40|23988.77|23908.77|23986.68|23906.68|23988.77|23908.77|23986.68|23906.68|10
1732800290000|2024-11-28 13:24:50|23986.81|23906.81|23985.73|23905.73|23986.81|23906.81|23985.73|23905.73|10
1732800300000|2024-11-28 13:25:00|23985.46|23905.46|23985.34|23905.34|23985.46|23905.46|23982.48|23902.48|10
1732800310000|2024-11-28 13:25:10|23985.77|23905.77|23987.45|23907.45|23988.12|23908.12|23985.62|23905.62|10
1732800320000|2024-11-28 13:25:20|23984.43|23904.43|23982.95|23902.95|23984.43|23904.43|23982.4|23902.4|10
1732800330000|2024-11-28 13:25:30|23982.42|23902.42|23982.22|23902.22|23982.53|23902.53|23981.69|23901.69|10
1732800340000|2024-11-28 13:25:40|23982.6|23902.6|23981.16|23901.16|23982.9|23902.9|23981.16|23901.16|10
1732800350000|2024-11-28 13:25:50|23980.17|23900.17|23981.34|23901.34|23981.34|23901.34|23979.55|23899.55|10
1732800360000|2024-11-28 13:26:00|23981.66|23901.66|23982.23|23902.23|23982.23|23902.23|23981.44|23901.44|10
1732800370000|2024-11-28 13:26:10|23982.46|23902.46|23974.08|23894.08|23982.93|23902.93|23974.08|23894.08|10
1732800380000|2024-11-28 13:26:20|23974.01|23894.01|23966.23|23886.23|23974.01|23894.01|23966.23|23886.23|10
1732800390000|2024-11-28 13:26:30|23966.69|23886.69|23970.13|23890.13|23970.13|23890.13|23966.69|23886.69|10
1732800400000|2024-11-28 13:26:40|23970.92|23890.92|23978.5|23898.5|23978.5|23898.5|23970.92|23890.92|10
1732800410000|2024-11-28 13:26:50|23979.27|23899.27|23980.77|23900.77|23980.77|23900.77|23979.27|23899.27|10
1732800420000|2024-11-28 13:27:00|23981.28|23901.28|23980.48|23900.48|23981.88|23901.88|23979.07|23899.07|10
1732800430000|2024-11-28 13:27:10|23980.81|23900.81|23982.64|23902.64|23982.95|23902.95|23980.81|23900.81|10
1732800440000|2024-11-28 13:27:20|23982.59|23902.59|23982.09|23902.09|23983.08|23903.08|23982.09|23902.09|10
1732800450000|2024-11-28 13:27:30|23982.23|23902.23|23982.33|23902.33|23982.86|23902.86|23982.23|23902.23|10
1732800460000|2024-11-28 13:27:40|23982.76|23902.76|23975.16|23895.16|23982.76|23902.76|23975.16|23895.16|10
1732800470000|2024-11-28 13:27:50|23974.61|23894.61|23975.81|23895.81|23975.81|23895.81|23973.88|23893.88|10
1732800480000|2024-11-28 13:28:00|23976.88|23896.88|23982.15|23902.15|23982.15|23902.15|23976.88|23896.88|9
1732800490000|2024-11-28 13:28:10|23982.22|23902.22|23984.36|23904.36|23984.36|23904.36|23982.06|23902.06|9
1732800500000|2024-11-28 13:28:20|23984.56|23904.56|23983.88|23903.88|23984.56|23904.56|23982.8|23902.8|10
1732800510000|2024-11-28 13:28:30|23985.69|23905.69|23984.61|23904.61|23986.74|23906.74|23984.42|23904.42|9
1732800520000|2024-11-28 13:28:40|23985.09|23905.09|23986.53|23906.53|23986.53|23906.53|23985.09|23905.09|10
1732800530000|2024-11-28 13:28:50|23986.31|23906.31|23988.28|23908.28|23988.28|23908.28|23986.09|23906.09|10
1732800540000|2024-11-28 13:29:00|23988.01|23908.01|23984.46|23904.46|23988.14|23908.14|23984.46|23904.46|10
1732800550000|2024-11-28 13:29:10|23984.04|23904.04|23981.56|23901.56|23984.04|23904.04|23980.24|23900.24|10
1732800560000|2024-11-28 13:29:20|23981.51|23901.51|23982.04|23902.04|23982.04|23902.04|23981|23901|10
1732800570000|2024-11-28 13:29:30|23981.61|23901.61|23982.79|23902.79|23983.16|23903.16|23981.3|23901.3|10
1732800580000|2024-11-28 13:29:40|23983.21|23903.21|23981.27|23901.27|23983.21|23903.21|23981.11|23901.11|10
1732800590000|2024-11-28 13:29:50|23981.25|23901.25|23980.74|23900.74|23981.27|23901.27|23980.43|23900.43|10
1732800600000|2024-11-28 13:30:00|23981.27|23901.27|23980.26|23900.26|23981.27|23901.27|23978.58|23898.58|10
1732800610000|2024-11-28 13:30:10|23981.3|23901.3|23986.8|23906.8|23986.8|23906.8|23981.3|23901.3|10
1732800620000|2024-11-28 13:30:20|23986.97|23906.97|23991.29|23911.29|23991.29|23911.29|23986.97|23906.97|10
1732800630000|2024-11-28 13:30:30|23991.7|23911.7|23994.02|23914.02|23994.12|23914.12|23991.7|23911.7|10
1732800640000|2024-11-28 13:30:40|23994.26|23914.26|23991.09|23911.09|23994.35|23914.35|23991.09|23911.09|10
1732800650000|2024-11-28 13:30:50|23990.12|23910.12|23986.62|23906.62|23990.12|23910.12|23986.62|23906.62|10
1732800660000|2024-11-28 13:31:00|23986.09|23906.09|23969.28|23889.28|23986.09|23906.09|23969.28|23889.28|10
1732800670000|2024-11-28 13:31:10|23968.83|23888.83|23964.99|23884.99|23970.03|23890.03|23964.85|23884.85|10
1732800680000|2024-11-28 13:31:20|23964.47|23884.47|23966.46|23886.46|23966.77|23886.77|23964.47|23884.47|10
1732800690000|2024-11-28 13:31:30|23966.37|23886.37|23963.12|23883.12|23966.37|23886.37|23961.11|23881.11|10
1732800700000|2024-11-28 13:31:40|23963.46|23883.46|23962.62|23882.62|23963.56|23883.56|23962.19|23882.19|10
1732800710000|2024-11-28 13:31:50|23962.72|23882.72|23964.17|23884.17|23964.4|23884.4|23962.35|23882.35|9
1732800720000|2024-11-28 13:32:00|23964.11|23884.11|23967.42|23887.42|23967.42|23887.42|23964.11|23884.11|10
1732800730000|2024-11-28 13:32:10|23967.32|23887.32|23968.82|23888.82|23968.82|23888.82|23967.32|23887.32|10
1732800740000|2024-11-28 13:32:20|23969.49|23889.49|23971.92|23891.92|23971.92|23891.92|23969.49|23889.49|10
1732800750000|2024-11-28 13:32:30|23972.49|23892.49|23977.49|23897.49|23979.59|23899.59|23972.49|23892.49|10
1732800760000|2024-11-28 13:32:40|23988.81|23908.81|23985.05|23905.05|23992.61|23912.61|23985.05|23905.05|10
1732800770000|2024-11-28 13:32:50|23984.68|23904.68|23977.68|23897.68|23984.68|23904.68|23977.68|23897.68|10
1732800780000|2024-11-28 13:33:00|23977.92|23897.92|23980.13|23900.13|23980.13|23900.13|23977.39|23897.39|10
1732800790000|2024-11-28 13:33:10|23979.54|23899.54|23976.27|23896.27|23979.54|23899.54|23975.5|23895.5|10
1732800800000|2024-11-28 13:33:20|23976.26|23896.26|23964.41|23884.41|23976.26|23896.26|23964.41|23884.41|10
1732800810000|2024-11-28 13:33:30|23962.78|23882.78|23942.26|23862.26|23962.78|23882.78|23942.26|23862.26|10
1732800820000|2024-11-28 13:33:40|23941.59|23861.59|23941.17|23861.17|23941.59|23861.59|23936.61|23856.61|10
1732800830000|2024-11-28 13:33:50|23941.72|23861.72|23940.02|23860.02|23941.72|23861.72|23940.02|23860.02|10
1732800840000|2024-11-28 13:34:00|23939.54|23859.54|23935.23|23855.23|23939.54|23859.54|23932.61|23852.61|10
1732800850000|2024-11-28 13:34:10|23933.35|23853.35|23930.52|23850.52|23933.35|23853.35|23930.52|23850.52|10
1732800860000|2024-11-28 13:34:20|23930.43|23850.43|23926.86|23846.86|23930.43|23850.43|23926.86|23846.86|10
1732800870000|2024-11-28 13:34:30|23927.22|23847.22|23924.63|23844.63|23928.33|23848.33|23924.23|23844.23|10
1732800880000|2024-11-28 13:34:40|23925.12|23845.12|23917.58|23837.58|23925.12|23845.12|23917.58|23837.58|9
1732800890000|2024-11-28 13:34:50|23917.84|23837.84|23918.23|23838.23|23918.59|23838.59|23917.84|23837.84|9
1732800900000|2024-11-28 13:35:00|23918.46|23838.46|23912.73|23832.73|23919.42|23839.42|23912.73|23832.73|10
1732800910000|2024-11-28 13:35:10|23912.42|23832.42|23905.74|23825.74|23912.42|23832.42|23905.7|23825.7|10
1732800920000|2024-11-28 13:35:20|23905.71|23825.71|23903.65|23823.65|23905.91|23825.91|23902.14|23822.14|10
1732800930000|2024-11-28 13:35:30|23903.75|23823.75|23903.76|23823.76|23905.46|23825.46|23903.61|23823.61|10
1732800940000|2024-11-28 13:35:40|23903.33|23823.33|23902.69|23822.69|23903.33|23823.33|23902.69|23822.69|10
1732800950000|2024-11-28 13:35:50|23902.54|23822.54|23902.68|23822.68|23903.51|23823.51|23902.54|23822.54|10
1732800960000|2024-11-28 13:36:00|23902.62|23822.62|23902.71|23822.71|23904.42|23824.42|23902.11|23822.11|10
1732800970000|2024-11-28 13:36:10|23901.9|23821.9|23904.57|23824.57|23904.57|23824.57|23901.37|23821.37|10
1732800980000|2024-11-28 13:36:20|23904.96|23824.96|23905.33|23825.33|23905.33|23825.33|23903.71|23823.71|9
1732800990000|2024-11-28 13:36:30|23905.98|23825.98|23901.49|23821.49|23905.98|23825.98|23901.49|23821.49|10
1732801000000|2024-11-28 13:36:40|23901.42|23821.42|23899.85|23819.85|23901.42|23821.42|23899.59|23819.59|10
1732801010000|2024-11-28 13:36:50|23900.63|23820.63|23899.86|23819.86|23900.63|23820.63|23899.3|23819.3|10
1732801020000|2024-11-28 13:37:00|23899.8|23819.8|23902.49|23822.49|23902.71|23822.71|23897.84|23817.84|10
1732801030000|2024-11-28 13:37:10|23901.69|23821.69|23899.44|23819.44|23901.69|23821.69|23899.44|23819.44|10
1732801040000|2024-11-28 13:37:20|23897.95|23817.95|23896.94|23816.94|23898.02|23818.02|23895.75|23815.75|10
1732801050000|2024-11-28 13:37:30|23897.31|23817.31|23899.77|23819.77|23899.77|23819.77|23897.1|23817.1|10
1732801060000|2024-11-28 13:37:40|23902.08|23822.08|23902.45|23822.45|23903.89|23823.89|23901.89|23821.89|10
1732801070000|2024-11-28 13:37:50|23898.18|23818.18|23893.77|23813.77|23898.18|23818.18|23892.76|23812.76|10
1732801080000|2024-11-28 13:38:00|23895.16|23815.16|23910.21|23830.21|23910.21|23830.21|23895.16|23815.16|10
1732801090000|2024-11-28 13:38:10|23911.1|23831.1|23916.71|23836.71|23916.71|23836.71|23911.1|23831.1|10
1732801100000|2024-11-28 13:38:20|23918.11|23838.11|23935.58|23855.58|23935.58|23855.58|23918.11|23838.11|10
1732801110000|2024-11-28 13:38:30|23937.8|23857.8|23936.35|23856.35|23938.56|23858.56|23936.01|23856.01|10
1732801120000|2024-11-28 13:38:40|23936.29|23856.29|23936.89|23856.89|23936.89|23856.89|23934.75|23854.75|10
1732801130000|2024-11-28 13:38:50|23936.8|23856.8|23933.1|23853.1|23936.99|23856.99|23933.1|23853.1|10
1732801140000|2024-11-28 13:39:00|23932.34|23852.34|23928.41|23848.41|23932.4|23852.4|23928.41|23848.41|10
1732801150000|2024-11-28 13:39:10|23928.7|23848.7|23935.85|23855.85|23936.41|23856.41|23928.7|23848.7|10
1732801160000|2024-11-28 13:39:20|23934.98|23854.98|23926.08|23846.08|23934.98|23854.98|23926.08|23846.08|10
1732801170000|2024-11-28 13:39:30|23925.58|23845.58|23925.39|23845.39|23926.79|23846.79|23925.39|23845.39|10
1732801180000|2024-11-28 13:39:40|23925.42|23845.42|23924.04|23844.04|23926.36|23846.36|23923.76|23843.76|10
1732801190000|2024-11-28 13:39:50|23923.92|23843.92|23923.27|23843.27|23924.64|23844.64|23922.94|23842.94|10
1732801200000|2024-11-28 13:40:00|23923.52|23843.52|23919.92|23839.92|23923.52|23843.52|23919.92|23839.92|10
1732801210000|2024-11-28 13:40:10|23919.84|23839.84|23918.43|23838.43|23919.84|23839.84|23917.26|23837.26|10
1732801220000|2024-11-28 13:40:20|23919.36|23839.36|23924.87|23844.87|23924.87|23844.87|23919.36|23839.36|10
1732801230000|2024-11-28 13:40:30|23925.56|23845.56|23929.87|23849.87|23929.87|23849.87|23925.56|23845.56|10
1732801240000|2024-11-28 13:40:40|23929.85|23849.85|23930.61|23850.61|23930.61|23850.61|23928.57|23848.57|10
1732801250000|2024-11-28 13:40:50|23930.95|23850.95|23926.01|23846.01|23930.95|23850.95|23926.01|23846.01|10
1732801260000|2024-11-28 13:41:00|23926.24|23846.24|23933.54|23853.54|23933.54|23853.54|23926.24|23846.24|10
1732801270000|2024-11-28 13:41:10|23934.28|23854.28|23934.75|23854.75|23937.87|23857.87|23933.01|23853.01|10
1732801280000|2024-11-28 13:41:20|23934.25|23854.25|23933.93|23853.93|23935.16|23855.16|23933.84|23853.84|10
1732801290000|2024-11-28 13:41:30|23935.51|23855.51|23945.45|23865.45|23945.45|23865.45|23935.51|23855.51|10
1732801300000|2024-11-28 13:41:40|23947.09|23867.09|23952.97|23872.97|23952.97|23872.97|23947.09|23867.09|10
1732801310000|2024-11-28 13:41:50|23954.68|23874.68|23959.68|23879.68|23959.68|23879.68|23954.68|23874.68|10
1732801320000|2024-11-28 13:42:00|23959.98|23879.98|23958.26|23878.26|23960.18|23880.18|23958.26|23878.26|10
1732801330000|2024-11-28 13:42:10|23958.25|23878.25|23955.31|23875.31|23958.25|23878.25|23954.17|23874.17|10
1732801340000|2024-11-28 13:42:20|23955.41|23875.41|23954.13|23874.13|23955.72|23875.72|23954.13|23874.13|10
1732801350000|2024-11-28 13:42:30|23954.39|23874.39|23957.85|23877.85|23957.85|23877.85|23954.3|23874.3|10
1732801360000|2024-11-28 13:42:40|23959.05|23879.05|23962.9|23882.9|23963.76|23883.76|23959.05|23879.05|10
1732801370000|2024-11-28 13:42:50|23963.93|23883.93|23964.56|23884.56|23965.4|23885.4|23963.93|23883.93|10
1732801380000|2024-11-28 13:43:00|23963.84|23883.84|23965.74|23885.74|23969.65|23889.65|23963.84|23883.84|9
1732801390000|2024-11-28 13:43:10|23965.81|23885.81|23968.97|23888.97|23968.97|23888.97|23965.58|23885.58|10
1732801400000|2024-11-28 13:43:20|23969.09|23889.09|23969.59|23889.59|23969.79|23889.79|23968.32|23888.32|10
1732801410000|2024-11-28 13:43:30|23969.58|23889.58|23969.1|23889.1|23969.58|23889.58|23968.24|23888.24|10
1732801420000|2024-11-28 13:43:40|23968.22|23888.22|23973.29|23893.29|23973.29|23893.29|23968.22|23888.22|10
1732801430000|2024-11-28 13:43:50|23973.53|23893.53|23986.27|23906.27|23986.27|23906.27|23973.53|23893.53|10
1732801440000|2024-11-28 13:44:00|23986.97|23906.97|23995.35|23915.35|23995.35|23915.35|23986.97|23906.97|10
1732801450000|2024-11-28 13:44:10|23996.01|23916.01|23998.59|23918.59|23998.72|23918.72|23996.01|23916.01|10
1732801460000|2024-11-28 13:44:20|23997.85|23917.85|23997.84|23917.84|23997.85|23917.85|23995.25|23915.25|9
1732801470000|2024-11-28 13:44:30|23998.7|23918.7|24000.14|23920.14|24000.14|23920.14|23998.26|23918.26|10
1732801480000|2024-11-28 13:44:40|24000.53|23920.53|24001.57|23921.57|24001.79|23921.79|24000.15|23920.15|9
1732801490000|2024-11-28 13:44:50|24004.02|23924.02|24010.32|23930.32|24010.32|23930.32|24003.43|23923.43|10
1732801500000|2024-11-28 13:45:00|24010.56|23930.56|24009.32|23929.32|24011.68|23931.68|24009.32|23929.32|10
1732801510000|2024-11-28 13:45:10|24008.62|23928.62|24011.01|23931.01|24011.65|23931.65|24007.72|23927.72|10
1732801520000|2024-11-28 13:45:20|24010.14|23930.14|24005.06|23925.06|24010.14|23930.14|24005.06|23925.06|10
1732801530000|2024-11-28 13:45:30|24004.88|23924.88|24003.97|23923.97|24005.21|23925.21|24003.63|23923.63|10
1732801540000|2024-11-28 13:45:40|24004.59|23924.59|24003.81|23923.81|24006.11|23926.11|24003.81|23923.81|10
1732801550000|2024-11-28 13:45:50|24003.96|23923.96|24014.65|23934.65|24014.65|23934.65|24003.96|23923.96|10
1732801560000|2024-11-28 13:46:00|24014.85|23934.85|24014.41|23934.41|24016.77|23936.77|24014.41|23934.41|10
1732801570000|2024-11-28 13:46:10|24014.87|23934.87|24017.3|23937.3|24017.3|23937.3|24011.31|23931.31|10
1732801580000|2024-11-28 13:46:20|24018.11|23938.11|24030.56|23950.56|24030.56|23950.56|24018.11|23938.11|10
1732801590000|2024-11-28 13:46:30|24030.99|23950.99|24029.83|23949.83|24032.17|23952.17|24028.82|23948.82|10
1732801600000|2024-11-28 13:46:40|24029.92|23949.92|24028.38|23948.38|24029.92|23949.92|24024.21|23944.21|10
1732801610000|2024-11-28 13:46:50|24028.25|23948.25|24029.11|23949.11|24029.4|23949.4|24027.65|23947.65|9
1732801620000|2024-11-28 13:47:00|24029.58|23949.58|24023.6|23943.6|24029.79|23949.79|24023.43|23943.43|10
1732801630000|2024-11-28 13:47:10|24023.21|23943.21|24022.61|23942.61|24023.21|23943.21|24021.16|23941.16|10
1732801640000|2024-11-28 13:47:20|24022.33|23942.33|24022.88|23942.88|24022.88|23942.88|24020.95|23940.95|10
1732801650000|2024-11-28 13:47:30|24023.56|23943.56|24021.91|23941.91|24025.3|23945.3|24021.74|23941.74|10
1732801660000|2024-11-28 13:47:40|24020.97|23940.97|24019.85|23939.85|24021.17|23941.17|24019.85|23939.85|10
1732801670000|2024-11-28 13:47:50|24019.17|23939.17|24004.52|23924.52|24019.17|23939.17|24004.52|23924.52|10
1732801680000|2024-11-28 13:48:00|24003.33|23923.33|24001.54|23921.54|24003.33|23923.33|23999.32|23919.32|10
1732801690000|2024-11-28 13:48:10|24001.39|23921.39|23993.88|23913.88|24001.39|23921.39|23993.76|23913.76|10
1732801700000|2024-11-28 13:48:20|23993.27|23913.27|23989.57|23909.57|23993.27|23913.27|23987.64|23907.64|10
1732801710000|2024-11-28 13:48:30|23989.79|23909.79|23989.82|23909.82|23989.82|23909.82|23987.44|23907.44|10
1732801720000|2024-11-28 13:48:40|23989.72|23909.72|23990.61|23910.61|23990.61|23910.61|23988.69|23908.69|10
1732801730000|2024-11-28 13:48:50|23991.37|23911.37|23994.39|23914.39|23994.39|23914.39|23990.67|23910.67|10
1732801740000|2024-11-28 13:49:00|23994.19|23914.19|24003.03|23923.03|24003.03|23923.03|23994.19|23914.19|10
1732801750000|2024-11-28 13:49:10|24003.44|23923.44|23998.86|23918.86|24003.44|23923.44|23998.61|23918.61|10
1732801760000|2024-11-28 13:49:20|23998.05|23918.05|24002.04|23922.04|24002.04|23922.04|23997.12|23917.12|10
1732801770000|2024-11-28 13:49:30|24001.92|23921.92|24004.41|23924.41|24004.41|23924.41|24001.92|23921.92|10
1732801780000|2024-11-28 13:49:40|24004.83|23924.83|24006.92|23926.92|24007.13|23927.13|24004.83|23924.83|10
1732801790000|2024-11-28 13:49:50|24006.87|23926.87|24003.21|23923.21|24007.35|23927.35|24003.21|23923.21|10
1732801800000|2024-11-28 13:50:00|24003.65|23923.65|24006.69|23926.69|24006.69|23926.69|24003.63|23923.63|10
1732801810000|2024-11-28 13:50:10|24007.23|23927.23|24012.05|23932.05|24012.05|23932.05|24007.23|23927.23|10
1732801820000|2024-11-28 13:50:20|24013.7|23933.7|24020.66|23940.66|24020.71|23940.71|24013.7|23933.7|10
1732801830000|2024-11-28 13:50:30|24020.82|23940.82|24022.69|23942.69|24023.08|23943.08|24020.82|23940.82|10
1732801840000|2024-11-28 13:50:40|24022.27|23942.27|24018.83|23938.83|24022.68|23942.68|24018.55|23938.55|10
1732801850000|2024-11-28 13:50:50|24018.7|23938.7|24022.59|23942.59|24022.59|23942.59|24018.7|23938.7|10
1732801860000|2024-11-28 13:51:00|24022.21|23942.21|24031.46|23951.46|24031.46|23951.46|24022.21|23942.21|10
1732801870000|2024-11-28 13:51:10|24032.69|23952.69|24034.92|23954.92|24035.7|23955.7|24032.69|23952.69|10
1732801880000|2024-11-28 13:51:20|24035.06|23955.06|24032.72|23952.72|24035.06|23955.06|24032.5|23952.5|10
1732801890000|2024-11-28 13:51:30|24032.12|23952.12|24031.72|23951.72|24032.86|23952.86|24031.53|23951.53|10
1732801900000|2024-11-28 13:51:40|24031.84|23951.84|24034.97|23954.97|24034.97|23954.97|24031.84|23951.84|8
1732801910000|2024-11-28 13:51:50|24035.22|23955.22|24039.91|23959.91|24039.91|23959.91|24035.22|23955.22|10
1732801920000|2024-11-28 13:52:00|24040.02|23960.02|24040.34|23960.34|24040.34|23960.34|24038.08|23958.08|10
1732801930000|2024-11-28 13:52:10|24040.23|23960.23|24037.66|23957.66|24040.63|23960.63|24037.12|23957.12|10
1732801940000|2024-11-28 13:52:20|24037.48|23957.48|24036.22|23956.22|24037.48|23957.48|24035.7|23955.7|10
1732801950000|2024-11-28 13:52:30|24035.96|23955.96|24033.75|23953.75|24036.1|23956.1|24033.38|23953.38|10
1732801960000|2024-11-28 13:52:40|24033.12|23953.12|24028.64|23948.64|24033.12|23953.12|24028.57|23948.57|10
1732801970000|2024-11-28 13:52:50|24028.47|23948.47|24027.01|23947.01|24028.47|23948.47|24026.93|23946.93|10
1732801980000|2024-11-28 13:53:00|24027.44|23947.44|24030.27|23950.27|24030.27|23950.27|24027.34|23947.34|10
1732801990000|2024-11-28 13:53:10|24029.79|23949.79|24024.14|23944.14|24029.79|23949.79|24023.83|23943.83|10
1732802000000|2024-11-28 13:53:20|24024.1|23944.1|24021.81|23941.81|24024.1|23944.1|24021.45|23941.45|10
1732802010000|2024-11-28 13:53:30|24020.79|23940.79|24015.52|23935.52|24020.79|23940.79|24015.44|23935.44|10
1732802020000|2024-11-28 13:53:40|24015.96|23935.96|24012.5|23932.5|24015.96|23935.96|24012.27|23932.27|10
1732802030000|2024-11-28 13:53:50|24013.93|23933.93|24017.3|23937.3|24018.16|23938.16|24013.93|23933.93|10
1732802040000|2024-11-28 13:54:00|24017.06|23937.06|24018.68|23938.68|24019.74|23939.74|24017.06|23937.06|10
1732802050000|2024-11-28 13:54:10|24018.15|23938.15|24015.4|23935.4|24018.43|23938.43|24014.42|23934.42|10
1732802060000|2024-11-28 13:54:20|24012.39|23932.39|24010.43|23930.43|24012.39|23932.39|24010.08|23930.08|10
1732802070000|2024-11-28 13:54:30|24010.57|23930.57|24012.16|23932.16|24012.96|23932.96|24010.44|23930.44|10
1732802080000|2024-11-28 13:54:40|24011.03|23931.03|24009.72|23929.72|24011.26|23931.26|24009.7|23929.7|10
1732802090000|2024-11-28 13:54:50|24009.31|23929.31|24008.01|23928.01|24009.6|23929.6|24007.98|23927.98|10
1732802100000|2024-11-28 13:55:00|24006.51|23926.51|24010.84|23930.84|24010.84|23930.84|24006.48|23926.48|10
1732802110000|2024-11-28 13:55:10|24011.77|23931.77|24009.49|23929.49|24013.26|23933.26|24009.49|23929.49|10
1732802120000|2024-11-28 13:55:20|24009.44|23929.44|24013.46|23933.46|24013.46|23933.46|24008.84|23928.84|10
1732802130000|2024-11-28 13:55:30|24013.35|23933.35|24020.06|23940.06|24020.06|23940.06|24013.35|23933.35|10
1732802140000|2024-11-28 13:55:40|24020.78|23940.78|24027.59|23947.59|24028.04|23948.04|24020.78|23940.78|10
1732802150000|2024-11-28 13:55:50|24027.3|23947.3|24025.58|23945.58|24027.3|23947.3|24025.58|23945.58|10
1732802160000|2024-11-28 13:56:00|24025.86|23945.86|24027.53|23947.53|24027.58|23947.58|24025.86|23945.86|8
1732802170000|2024-11-28 13:56:10|24027|23947|24023.11|23943.11|24027|23947|24023.11|23943.11|10
1732802180000|2024-11-28 13:56:20|24022.13|23942.13|24026|23946|24026|23946|24022.13|23942.13|10
1732802190000|2024-11-28 13:56:30|24027.74|23947.74|24028.82|23948.82|24030.08|23950.08|24027.74|23947.74|9
1732802200000|2024-11-28 13:56:40|24028.99|23948.99|24029.95|23949.95|24029.95|23949.95|24028.06|23948.06|10
1732802210000|2024-11-28 13:56:50|24030.45|23950.45|24028.39|23948.39|24030.45|23950.45|24028.28|23948.28|10
1732802220000|2024-11-28 13:57:00|24029.46|23949.46|24031.85|23951.85|24031.85|23951.85|24029.2|23949.2|10
1732802230000|2024-11-28 13:57:10|24030.19|23950.19|24023.22|23943.22|24030.19|23950.19|24023.22|23943.22|10
1732802240000|2024-11-28 13:57:20|24019.62|23939.62|24024.04|23944.04|24024.04|23944.04|24019.62|23939.62|9
1732802250000|2024-11-28 13:57:30|24024.12|23944.12|24025.15|23945.15|24025.15|23945.15|24022.99|23942.99|10
1732802260000|2024-11-28 13:57:40|24025.39|23945.39|24025.94|23945.94|24025.94|23945.94|24025.23|23945.23|10
1732802270000|2024-11-28 13:57:50|24026.59|23946.59|24027.43|23947.43|24027.43|23947.43|24026.04|23946.04|10
1732802280000|2024-11-28 13:58:00|24028.73|23948.73|24032.94|23952.94|24032.94|23952.94|24028.73|23948.73|10
1732802290000|2024-11-28 13:58:10|24033.96|23953.96|24036.36|23956.36|24036.58|23956.58|24033.96|23953.96|10
1732802300000|2024-11-28 13:58:20|24037.09|23957.09|24039.79|23959.79|24039.79|23959.79|24037.09|23957.09|10
1732802310000|2024-11-28 13:58:30|24040.34|23960.34|24045.59|23965.59|24045.59|23965.59|24040.34|23960.34|10
1732802320000|2024-11-28 13:58:40|24045.58|23965.58|24050.63|23970.63|24050.63|23970.63|24045.42|23965.42|10
1732802330000|2024-11-28 13:58:50|24050.81|23970.81|24058.67|23978.67|24058.67|23978.67|24050.81|23970.81|10
1732802340000|2024-11-28 13:59:00|24058.95|23978.95|24060.52|23980.52|24061.35|23981.35|24058.95|23978.95|10
1732802350000|2024-11-28 13:59:10|24059.57|23979.57|24055.1|23975.1|24059.57|23979.57|24055.1|23975.1|9
1732802360000|2024-11-28 13:59:20|24054.89|23974.89|24053.88|23973.88|24055.2|23975.2|24053.88|23973.88|9
1732802370000|2024-11-28 13:59:30|24054.36|23974.36|24050.39|23970.39|24054.36|23974.36|24050.39|23970.39|9
1732802380000|2024-11-28 13:59:40|24049.37|23969.37|24038.29|23958.29|24049.37|23969.37|24038.29|23958.29|10
1732802390000|2024-11-28 13:59:50|24037.44|23957.44|24034.94|23954.94|24037.66|23957.66|24034.94|23954.94|10
1732802400000|2024-11-28 14:00:00|24035.17|23955.17|24037.18|23957.18|24037.18|23957.18|24035.17|23955.17|10
1732802410000|2024-11-28 14:00:10|24036.86|23956.86|24032.89|23952.89|24036.9|23956.9|24032.23|23952.23|10
1732802420000|2024-11-28 14:00:20|24032.47|23952.47|24032.54|23952.54|24032.54|23952.54|24030.26|23950.26|10
1732802430000|2024-11-28 14:00:30|24033.75|23953.75|24036.55|23956.55|24036.55|23956.55|24033.1|23953.1|10
1732802440000|2024-11-28 14:00:40|24037.45|23957.45|24039.51|23959.51|24039.51|23959.51|24037.45|23957.45|10
1732802450000|2024-11-28 14:00:50|24038.93|23958.93|24037.16|23957.16|24041.19|23961.19|24037.16|23957.16|10
1732802460000|2024-11-28 14:01:00|24036.45|23956.45|24038.01|23958.01|24038.01|23958.01|24035.42|23955.42|10
1732802470000|2024-11-28 14:01:10|24038.58|23958.58|24040.01|23960.01|24041.26|23961.26|24038.5|23958.5|10
1732802480000|2024-11-28 14:01:20|24038.86|23958.86|24039.63|23959.63|24039.81|23959.81|24038.76|23958.76|10
1732802490000|2024-11-28 14:01:30|24039.68|23959.68|24038.38|23958.38|24040.19|23960.19|24038.38|23958.38|9
1732802500000|2024-11-28 14:01:40|24039.29|23959.29|24041.57|23961.57|24042.11|23962.11|24039.29|23959.29|10
1732802510000|2024-11-28 14:01:50|24041.02|23961.02|24037.91|23957.91|24041.02|23961.02|24037.91|23957.91|10
1732802520000|2024-11-28 14:02:00|24036.9|23956.9|24027.49|23947.49|24036.9|23956.9|24027.49|23947.49|10
1732802530000|2024-11-28 14:02:10|24026.27|23946.27|24025.54|23945.54|24028.7|23948.7|24024.34|23944.34|10
1732802540000|2024-11-28 14:02:20|24025.59|23945.59|24019.34|23939.34|24026.81|23946.81|24019.34|23939.34|10
1732802550000|2024-11-28 14:02:30|24019.08|23939.08|24014.79|23934.79|24019.95|23939.95|24014.79|23934.79|10
1732802560000|2024-11-28 14:02:40|24015.26|23935.26|24019.81|23939.81|24020.37|23940.37|24015.26|23935.26|10
1732802570000|2024-11-28 14:02:50|24019.82|23939.82|24021.07|23941.07|24021.92|23941.92|24019.64|23939.64|10
1732802580000|2024-11-28 14:03:00|24021.04|23941.04|24024.39|23944.39|24027.03|23947.03|24021.04|23941.04|10
1732802590000|2024-11-28 14:03:10|24024.24|23944.24|24029.49|23949.49|24029.49|23949.49|24024.22|23944.22|10
1732802600000|2024-11-28 14:03:20|24030.15|23950.15|24026.33|23946.33|24030.15|23950.15|24025.61|23945.61|10
1732802610000|2024-11-28 14:03:30|24026.65|23946.65|24032.45|23952.45|24032.45|23952.45|24026.65|23946.65|10
1732802620000|2024-11-28 14:03:40|24031.92|23951.92|24035.71|23955.71|24036.82|23956.82|24031.92|23951.92|10
1732802630000|2024-11-28 14:03:50|24035.26|23955.26|24036.98|23956.98|24037.47|23957.47|24035.11|23955.11|9
1732802640000|2024-11-28 14:04:00|24036.58|23956.58|24033.07|23953.07|24036.58|23956.58|24033.07|23953.07|10
1732802650000|2024-11-28 14:04:10|24032.8|23952.8|24030.89|23950.89|24032.8|23952.8|24029.4|23949.4|10
1732802660000|2024-11-28 14:04:20|24032.2|23952.2|24033.55|23953.55|24033.55|23953.55|24031.09|23951.09|10
1732802670000|2024-11-28 14:04:30|24031.32|23951.32|24037.74|23957.74|24037.74|23957.74|24031.32|23951.32|10
1732802680000|2024-11-28 14:04:40|24037.97|23957.97|24045.66|23965.66|24045.66|23965.66|24037.97|23957.97|10
1732802690000|2024-11-28 14:04:50|24046.41|23966.41|24055.88|23975.88|24055.88|23975.88|24046.41|23966.41|10
1732802700000|2024-11-28 14:05:00|24055.9|23975.9|24055.72|23975.72|24056.26|23976.26|24054.07|23974.07|10
1732802710000|2024-11-28 14:05:10|24055.78|23975.78|24053.02|23973.02|24056.09|23976.09|24053.02|23973.02|10
1732802720000|2024-11-28 14:05:20|24052.71|23972.71|24061.6|23981.6|24061.6|23981.6|24052.6|23972.6|9
1732802730000|2024-11-28 14:05:30|24064.01|23984.01|24064.74|23984.74|24066.61|23986.61|24064.01|23984.01|9
1732802740000|2024-11-28 14:05:40|24064.95|23984.95|24064.87|23984.87|24065.06|23985.06|24063.95|23983.95|10
1732802750000|2024-11-28 14:05:50|24064.89|23984.89|24066.09|23986.09|24066.26|23986.26|24064.39|23984.39|10
1732802760000|2024-11-28 14:06:00|24066.08|23986.08|24066.98|23986.98|24067.53|23987.53|24064.75|23984.75|10
1732802770000|2024-11-28 14:06:10|24067.97|23987.97|24063.9|23983.9|24069.07|23989.07|24063.76|23983.76|10
1732802780000|2024-11-28 14:06:20|24063.71|23983.71|24065.18|23985.18|24065.39|23985.39|24063.71|23983.71|10
1732802790000|2024-11-28 14:06:30|24065.27|23985.27|24068.5|23988.5|24068.5|23988.5|24065.27|23985.27|10
1732802800000|2024-11-28 14:06:40|24069.37|23989.37|24068.61|23988.61|24069.48|23989.48|24068.46|23988.46|10
1732802810000|2024-11-28 14:06:50|24069.18|23989.18|24070.98|23990.98|24071.09|23991.09|24068.45|23988.45|10
1732802820000|2024-11-28 14:07:00|24071.35|23991.35|24073.33|23993.33|24073.33|23993.33|24071.35|23991.35|10
1732802830000|2024-11-28 14:07:10|24074.86|23994.86|24072.65|23992.65|24075.52|23995.52|24072.65|23992.65|10
1732802840000|2024-11-28 14:07:20|24072.35|23992.35|24074.32|23994.32|24074.32|23994.32|24071.55|23991.55|10
1732802850000|2024-11-28 14:07:30|24074|23994|24077.03|23997.03|24077.56|23997.56|24073.84|23993.84|10
1732802860000|2024-11-28 14:07:40|24077.13|23997.13|24079.59|23999.59|24079.59|23999.59|24076.63|23996.63|10
1732802870000|2024-11-28 14:07:50|24079.39|23999.39|24084.33|24004.33|24084.33|24004.33|24078.54|23998.54|10
1732802880000|2024-11-28 14:08:00|24085.76|24005.76|24091.63|24011.63|24091.63|24011.63|24085.76|24005.76|10
1732802890000|2024-11-28 14:08:10|24091.48|24011.48|24104.54|24024.54|24104.54|24024.54|24090.9|24010.9|10
1732802900000|2024-11-28 14:08:20|24106.87|24026.87|24122.56|24042.56|24122.56|24042.56|24106.87|24026.87|10
1732802910000|2024-11-28 14:08:30|24123.94|24043.94|24130.53|24050.53|24130.53|24050.53|24123.94|24043.94|10
1732802920000|2024-11-28 14:08:40|24130.78|24050.78|24135.28|24055.28|24135.28|24055.28|24130.78|24050.78|10
1732802930000|2024-11-28 14:08:50|24134.54|24054.54|24131.52|24051.52|24134.54|24054.54|24131.06|24051.06|10
1732802940000|2024-11-28 14:09:00|24131.28|24051.28|24124.62|24044.62|24131.28|24051.28|24124.62|24044.62|10
1732802950000|2024-11-28 14:09:10|24125.05|24045.05|24126.56|24046.56|24126.98|24046.98|24122.32|24042.32|10
1732802960000|2024-11-28 14:09:20|24125.07|24045.07|24123.98|24043.98|24125.07|24045.07|24122.89|24042.89|10
1732802970000|2024-11-28 14:09:30|24123.87|24043.87|24121.07|24041.07|24124.22|24044.22|24121.07|24041.07|10
1732802980000|2024-11-28 14:09:40|24121.21|24041.21|24124.88|24044.88|24125.34|24045.34|24121.21|24041.21|10
1732802990000|2024-11-28 14:09:50|24125.19|24045.19|24123.87|24043.87|24125.19|24045.19|24123|24043|10
1732803000000|2024-11-28 14:10:00|24124.21|24044.21|24121.33|24041.33|24124.21|24044.21|24121.07|24041.07|9
1732803010000|2024-11-28 14:10:10|24121.18|24041.18|24110.77|24030.77|24121.18|24041.18|24110.77|24030.77|10
1732803020000|2024-11-28 14:10:20|24110.92|24030.92|24106.71|24026.71|24111.03|24031.03|24106.06|24026.06|10
1732803030000|2024-11-28 14:10:30|24107.56|24027.56|24102.98|24022.98|24107.8|24027.8|24102.98|24022.98|10
1732803040000|2024-11-28 14:10:40|24101.86|24021.86|24096.44|24016.44|24101.86|24021.86|24095.36|24015.36|10
1732803050000|2024-11-28 14:10:50|24096.85|24016.85|24098.89|24018.89|24098.89|24018.89|24095.95|24015.95|10
1732803060000|2024-11-28 14:11:00|24097.99|24017.99|24097.22|24017.22|24099.48|24019.48|24097.22|24017.22|10
1732803070000|2024-11-28 14:11:10|24095.91|24015.91|24092.7|24012.7|24095.91|24015.91|24092.05|24012.05|10
1732803080000|2024-11-28 14:11:20|24093.28|24013.28|24092.84|24012.84|24093.78|24013.78|24092.31|24012.31|10
1732803090000|2024-11-28 14:11:30|24093.67|24013.67|24095.36|24015.36|24095.36|24015.36|24092.7|24012.7|10
1732803100000|2024-11-28 14:11:40|24097.09|24017.09|24096.66|24016.66|24097.71|24017.71|24096.46|24016.46|10
1732803110000|2024-11-28 14:11:50|24096.65|24016.65|24095.55|24015.55|24097.42|24017.42|24094.95|24014.95|10
1732803120000|2024-11-28 14:12:00|24096.21|24016.21|24097.66|24017.66|24097.66|24017.66|24094.87|24014.87|10
1732803130000|2024-11-28 14:12:10|24099.22|24019.22|24108.81|24028.81|24108.81|24028.81|24099.22|24019.22|10
1732803140000|2024-11-28 14:12:20|24109.59|24029.59|24110.28|24030.28|24110.76|24030.76|24109.59|24029.59|10
1732803150000|2024-11-28 14:12:30|24109.07|24029.07|24103.83|24023.83|24109.07|24029.07|24103.83|24023.83|10
1732803160000|2024-11-28 14:12:40|24102.64|24022.64|24099.33|24019.33|24102.64|24022.64|24098.98|24018.98|10
1732803170000|2024-11-28 14:12:50|24099.22|24019.22|24096.74|24016.74|24099.22|24019.22|24096.69|24016.69|10
1732803180000|2024-11-28 14:13:00|24096.63|24016.63|24095.27|24015.27|24098.34|24018.34|24094.81|24014.81|10
1732803190000|2024-11-28 14:13:10|24095.29|24015.29|24091.95|24011.95|24095.29|24015.29|24091.25|24011.25|10
1732803200000|2024-11-28 14:13:20|24092.36|24012.36|24092.07|24012.07|24094.53|24014.53|24092.06|24012.06|10
1732803210000|2024-11-28 14:13:30|24090.82|24010.82|24083.83|24003.83|24090.82|24010.82|24083.83|24003.83|10
1732803220000|2024-11-28 14:13:40|24082.99|24002.99|24084.41|24004.41|24084.41|24004.41|24080.76|24000.76|10
1732803230000|2024-11-28 14:13:50|24084.49|24004.49|24086.68|24006.68|24088.49|24008.49|24084.49|24004.49|10
1732803240000|2024-11-28 14:14:00|24086.48|24006.48|24085|24005|24086.51|24006.51|24084.65|24004.65|10
1732803250000|2024-11-28 14:14:10|24085.58|24005.58|24083.97|24003.97|24085.96|24005.96|24083.97|24003.97|10
1732803260000|2024-11-28 14:14:20|24083.95|24003.95|24083.81|24003.81|24083.95|24003.95|24082.96|24002.96|10
1732803270000|2024-11-28 14:14:30|24082.61|24002.61|24069.82|23989.82|24082.61|24002.61|24069.82|23989.82|10
1732803280000|2024-11-28 14:14:40|24067.81|23987.81|24065.86|23985.86|24067.81|23987.81|24065.43|23985.43|10
1732803290000|2024-11-28 14:14:50|24066.65|23986.65|24062.85|23982.85|24066.65|23986.65|24061.6|23981.6|9
1732803300000|2024-11-28 14:15:00|24063.08|23983.08|24063.1|23983.1|24063.1|23983.1|24061.68|23981.68|10
1732803310000|2024-11-28 14:15:10|24063.76|23983.76|24068.67|23988.67|24068.7|23988.7|24063.76|23983.76|10
1732803320000|2024-11-28 14:15:20|24068.4|23988.4|24064.9|23984.9|24068.44|23988.44|24064.9|23984.9|10
1732803330000|2024-11-28 14:15:30|24066.02|23986.02|24062.44|23982.44|24066.81|23986.81|24062.35|23982.35|10
1732803340000|2024-11-28 14:15:40|24062.57|23982.57|24059.37|23979.37|24062.57|23982.57|24058.96|23978.96|10
1732803350000|2024-11-28 14:15:50|24059.94|23979.94|24059.75|23979.75|24060.39|23980.39|24059.75|23979.75|8
1732803360000|2024-11-28 14:16:00|24059.34|23979.34|24058.46|23978.46|24059.34|23979.34|24057.45|23977.45|10
1732803370000|2024-11-28 14:16:10|24057.93|23977.93|24054.51|23974.51|24057.93|23977.93|24054.51|23974.51|10
1732803380000|2024-11-28 14:16:20|24054.19|23974.19|24054.63|23974.63|24055.29|23975.29|24053.53|23973.53|10
1732803390000|2024-11-28 14:16:30|24054.44|23974.44|24055.4|23975.4|24055.45|23975.45|24053.85|23973.85|10
1732803400000|2024-11-28 14:16:40|24056.6|23976.6|24060.3|23980.3|24060.3|23980.3|24056.6|23976.6|9
1732803410000|2024-11-28 14:16:50|24060.2|23980.2|24060.12|23980.12|24060.49|23980.49|24059.51|23979.51|10
1732803420000|2024-11-28 14:17:00|24059.83|23979.83|24063.42|23983.42|24063.42|23983.42|24059.09|23979.09|9
1732803430000|2024-11-28 14:17:10|24063.69|23983.69|24066.97|23986.97|24067.36|23987.36|24063.56|23983.56|10
1732803440000|2024-11-28 14:17:20|24066.27|23986.27|24070.08|23990.08|24070.08|23990.08|24066.27|23986.27|10
1732803450000|2024-11-28 14:17:30|24070.66|23990.66|24068.98|23988.98|24073.08|23993.08|24068.98|23988.98|10
1732803460000|2024-11-28 14:17:40|24068.23|23988.23|24058.68|23978.68|24068.23|23988.23|24058.68|23978.68|10
1732803470000|2024-11-28 14:17:50|24058.14|23978.14|24057.33|23977.33|24058.14|23978.14|24056.2|23976.2|10
1732803480000|2024-11-28 14:18:00|24058.29|23978.29|24061.86|23981.86|24062.17|23982.17|24058.29|23978.29|10
1732803490000|2024-11-28 14:18:10|24061.95|23981.95|24060.4|23980.4|24062.47|23982.47|24059.83|23979.83|10
1732803500000|2024-11-28 14:18:20|24060.71|23980.71|24053.87|23973.87|24060.71|23980.71|24053.87|23973.87|10
1732803510000|2024-11-28 14:18:30|24052.46|23972.46|24040.84|23960.84|24052.46|23972.46|24040.84|23960.84|10
1732803520000|2024-11-28 14:18:40|24040.57|23960.57|24029.76|23949.76|24040.57|23960.57|24029.76|23949.76|10
1732803530000|2024-11-28 14:18:50|24029.96|23949.96|24030.86|23950.86|24030.86|23950.86|24028.17|23948.17|10
1732803540000|2024-11-28 14:19:00|24030.79|23950.79|24026.41|23946.41|24030.79|23950.79|24026.41|23946.41|10
1732803550000|2024-11-28 14:19:10|24026.79|23946.79|24028.58|23948.58|24028.67|23948.67|24026.79|23946.79|10
1732803560000|2024-11-28 14:19:20|24028.42|23948.42|24032.37|23952.37|24033.16|23953.16|24028.42|23948.42|10
1732803570000|2024-11-28 14:19:30|24031.82|23951.82|24029.49|23949.49|24032.14|23952.14|24029.49|23949.49|10
1732803580000|2024-11-28 14:19:40|24029.63|23949.63|24027.77|23947.77|24030.71|23950.71|24027.77|23947.77|10
1732803590000|2024-11-28 14:19:50|24027.57|23947.57|24025.71|23945.71|24027.81|23947.81|24025.71|23945.71|10
1732803600000|2024-11-28 14:20:00|24024.27|23944.27|24021.34|23941.34|24024.61|23944.61|24021.34|23941.34|10
1732803610000|2024-11-28 14:20:10|24021.17|23941.17|24026.52|23946.52|24026.52|23946.52|24021.17|23941.17|9
1732803620000|2024-11-28 14:20:20|24027.17|23947.17|24034.27|23954.27|24034.27|23954.27|24027.17|23947.17|10
1732803630000|2024-11-28 14:20:30|24035.43|23955.43|24031.53|23951.53|24037.44|23957.44|24031.53|23951.53|10
1732803640000|2024-11-28 14:20:40|24030.95|23950.95|24020.1|23940.1|24030.95|23950.95|24020.1|23940.1|10
1732803650000|2024-11-28 14:20:50|24019.42|23939.42|24008.54|23928.54|24019.42|23939.42|24008.54|23928.54|10
1732803660000|2024-11-28 14:21:00|24007.17|23927.17|23985.18|23905.18|24007.17|23927.17|23985.18|23905.18|10
1732803670000|2024-11-28 14:21:10|23985.58|23905.58|23974.72|23894.72|23985.58|23905.58|23974.45|23894.45|10
1732803680000|2024-11-28 14:21:20|23974.3|23894.3|23961.16|23881.16|23974.3|23894.3|23961.16|23881.16|10
1732803690000|2024-11-28 14:21:30|23960.87|23880.87|23951.97|23871.97|23960.87|23880.87|23951.88|23871.88|10
1732803700000|2024-11-28 14:21:40|23952.64|23872.64|23947.56|23867.56|23952.64|23872.64|23947.56|23867.56|10
1732803710000|2024-11-28 14:21:50|23946.28|23866.28|23936.65|23856.65|23946.62|23866.62|23936.65|23856.65|10
1732803720000|2024-11-28 14:22:00|23935.34|23855.34|23937.35|23857.35|23937.35|23857.35|23932.68|23852.68|10
1732803730000|2024-11-28 14:22:10|23937.78|23857.78|23936.78|23856.78|23938.13|23858.13|23935.81|23855.81|10
1732803740000|2024-11-28 14:22:20|23936.14|23856.14|23932.11|23852.11|23936.62|23856.62|23932.11|23852.11|10
1732803750000|2024-11-28 14:22:30|23931.27|23851.27|23935.38|23855.38|23935.38|23855.38|23931.18|23851.18|10
1732803760000|2024-11-28 14:22:40|23936.01|23856.01|23934.81|23854.81|23937.06|23857.06|23933.21|23853.21|10
1732803770000|2024-11-28 14:22:50|23935.42|23855.42|23937.73|23857.73|23938.55|23858.55|23935.42|23855.42|10
1732803780000|2024-11-28 14:23:00|23937.37|23857.37|23938.46|23858.46|23939.17|23859.17|23936.92|23856.92|10
1732803790000|2024-11-28 14:23:10|23939.93|23859.93|23943.31|23863.31|23943.31|23863.31|23939.66|23859.66|10
1732803800000|2024-11-28 14:23:20|23945.36|23865.36|23948.31|23868.31|23948.31|23868.31|23943.56|23863.56|10
1732803810000|2024-11-28 14:23:30|23947.42|23867.42|23949.25|23869.25|23950.86|23870.86|23947.42|23867.42|10
1732803820000|2024-11-28 14:23:40|23949.91|23869.91|23955.57|23875.57|23955.57|23875.57|23949.01|23869.01|10
1732803830000|2024-11-28 14:23:50|23956.15|23876.15|23956.49|23876.49|23959.06|23879.06|23955.85|23875.85|10
1732803840000|2024-11-28 14:24:00|23956.57|23876.57|23955.46|23875.46|23957.18|23877.18|23955.16|23875.16|10
1732803850000|2024-11-28 14:24:10|23954.57|23874.57|23951.44|23871.44|23954.57|23874.57|23951.32|23871.32|10
1732803860000|2024-11-28 14:24:20|23952.38|23872.38|23950.9|23870.9|23954.14|23874.14|23949.66|23869.66|9
1732803870000|2024-11-28 14:24:30|23950.46|23870.46|23949.45|23869.45|23951.78|23871.78|23948.45|23868.45|10
1732803880000|2024-11-28 14:24:40|23949.04|23869.04|23950.25|23870.25|23951.11|23871.11|23948.52|23868.52|10
1732803890000|2024-11-28 14:24:50|23950.73|23870.73|23948.3|23868.3|23950.89|23870.89|23948.3|23868.3|10
1732803900000|2024-11-28 14:25:00|23948.72|23868.72|23948.32|23868.32|23950.55|23870.55|23948.32|23868.32|10
1732803910000|2024-11-28 14:25:10|23947.49|23867.49|23940.13|23860.13|23947.49|23867.49|23940.13|23860.13|10
1732803920000|2024-11-28 14:25:20|23938.64|23858.64|23937.68|23857.68|23938.64|23858.64|23932.29|23852.29|10
1732803930000|2024-11-28 14:25:30|23937.44|23857.44|23940.16|23860.16|23942.74|23862.74|23937.44|23857.44|10
1732803940000|2024-11-28 14:25:40|23938.89|23858.89|23933.74|23853.74|23938.89|23858.89|23933.74|23853.74|10
1732803950000|2024-11-28 14:25:50|23931.82|23851.82|23929.3|23849.3|23931.82|23851.82|23929.23|23849.23|10
1732803960000|2024-11-28 14:26:00|23928.11|23848.11|23923.02|23843.02|23930.09|23850.09|23923.02|23843.02|10
1732803970000|2024-11-28 14:26:10|23922.06|23842.06|23905.84|23825.84|23922.06|23842.06|23905.84|23825.84|10
1732803980000|2024-11-28 14:26:20|23905.3|23825.3|23892.12|23812.12|23905.3|23825.3|23892.12|23812.12|10
1732803990000|2024-11-28 14:26:30|23890.41|23810.41|23885.57|23805.57|23890.41|23810.41|23885.57|23805.57|10
1732804000000|2024-11-28 14:26:40|23885.16|23805.16|23880.68|23800.68|23885.16|23805.16|23880.68|23800.68|10
1732804010000|2024-11-28 14:26:50|23881.25|23801.25|23878.02|23798.02|23881.25|23801.25|23878.02|23798.02|10
1732804020000|2024-11-28 14:27:00|23878.53|23798.53|23887.51|23807.51|23887.51|23807.51|23878.53|23798.53|10
1732804030000|2024-11-28 14:27:10|23889.95|23809.95|23898.31|23818.31|23898.63|23818.63|23889.95|23809.95|10
1732804040000|2024-11-28 14:27:20|23898.04|23818.04|23894.56|23814.56|23901.09|23821.09|23894.56|23814.56|10
1732804050000|2024-11-28 14:27:30|23891.34|23811.34|23883.51|23803.51|23891.34|23811.34|23883.51|23803.51|10
1732804060000|2024-11-28 14:27:40|23883.36|23803.36|23871.46|23791.46|23883.36|23803.36|23871.46|23791.46|10
1732804070000|2024-11-28 14:27:50|23871.77|23791.77|23874.71|23794.71|23875.14|23795.14|23871.77|23791.77|10
1732804080000|2024-11-28 14:28:00|23872.71|23792.71|23875.08|23795.08|23875.72|23795.72|23871.92|23791.92|10
1732804090000|2024-11-28 14:28:10|23875.47|23795.47|23871.15|23791.15|23875.47|23795.47|23870.69|23790.69|10
1732804100000|2024-11-28 14:28:20|23871.04|23791.04|23872.38|23792.38|23872.65|23792.65|23869.71|23789.71|10
1732804110000|2024-11-28 14:28:30|23871.96|23791.96|23880.53|23800.53|23880.53|23800.53|23871.96|23791.96|10
1732804120000|2024-11-28 14:28:40|23880.49|23800.49|23884.04|23804.04|23884.26|23804.26|23880.49|23800.49|10
1732804130000|2024-11-28 14:28:50|23884.11|23804.11|23886.81|23806.81|23886.81|23806.81|23882.32|23802.32|10
1732804140000|2024-11-28 14:29:00|23887.15|23807.15|23903.03|23823.03|23903.03|23823.03|23887.15|23807.15|10
1732804150000|2024-11-28 14:29:10|23904.38|23824.38|23909.07|23829.07|23909.13|23829.13|23904.38|23824.38|10
1732804160000|2024-11-28 14:29:20|23909.36|23829.36|23909.67|23829.67|23910.41|23830.41|23909.32|23829.32|10
1732804170000|2024-11-28 14:29:30|23909.59|23829.59|23912.42|23832.42|23912.42|23832.42|23909.59|23829.59|10
1732804180000|2024-11-28 14:29:40|23912.88|23832.88|23911.22|23831.22|23912.88|23832.88|23911.13|23831.13|10
1732804190000|2024-11-28 14:29:50|23911.3|23831.3|23908.62|23828.62|23911.49|23831.49|23908.62|23828.62|10
1732804200000|2024-11-28 14:30:00|23907.99|23827.99|23900.93|23820.93|23907.99|23827.99|23900.29|23820.29|10
1732804210000|2024-11-28 14:30:10|23901.42|23821.42|23910.53|23830.53|23913|23833|23901.42|23821.42|10
1732804220000|2024-11-28 14:30:20|23909.72|23829.72|23902.72|23822.72|23909.72|23829.72|23902.72|23822.72|10
1732804230000|2024-11-28 14:30:30|23902.8|23822.8|23908.55|23828.55|23908.55|23828.55|23901.9|23821.9|10
1732804240000|2024-11-28 14:30:40|23909.88|23829.88|23929.41|23849.41|23929.41|23849.41|23909.88|23829.88|10
1732804250000|2024-11-28 14:30:50|23930.21|23850.21|23934.27|23854.27|23936.31|23856.31|23924.31|23844.31|10
1732804260000|2024-11-28 14:31:00|23934|23854|23931.55|23851.55|23934.29|23854.29|23929.83|23849.83|10
1732804270000|2024-11-28 14:31:10|23932.42|23852.42|23936.71|23856.71|23937.24|23857.24|23931.76|23851.76|10
1732804280000|2024-11-28 14:31:20|23936.26|23856.26|23930.58|23850.58|23936.26|23856.26|23930.55|23850.55|10
1732804290000|2024-11-28 14:31:30|23931.95|23851.95|23933.29|23853.29|23935.72|23855.72|23931.95|23851.95|10
1732804300000|2024-11-28 14:31:40|23933.45|23853.45|23935.73|23855.73|23935.73|23855.73|23930.99|23850.99|10
1732804310000|2024-11-28 14:31:50|23935.34|23855.34|23936.86|23856.86|23936.86|23856.86|23935|23855|10
1732804320000|2024-11-28 14:32:00|23936.43|23856.43|23931.05|23851.05|23936.43|23856.43|23930.77|23850.77|10
1732804330000|2024-11-28 14:32:10|23929.68|23849.68|23935.27|23855.27|23935.64|23855.64|23929.68|23849.68|9
1732804340000|2024-11-28 14:32:20|23935.4|23855.4|23935.43|23855.43|23936.01|23856.01|23934.67|23854.67|10
1732804350000|2024-11-28 14:32:30|23934.39|23854.39|23936.63|23856.63|23936.63|23856.63|23933.57|23853.57|10
1732804360000|2024-11-28 14:32:40|23936.43|23856.43|23942.79|23862.79|23942.79|23862.79|23936.43|23856.43|10
1732804370000|2024-11-28 14:32:50|23941.46|23861.46|23938.71|23858.71|23941.46|23861.46|23937.27|23857.27|10
1732804380000|2024-11-28 14:33:00|23938.61|23858.61|23941.44|23861.44|23941.6|23861.6|23938.61|23858.61|10
1732804390000|2024-11-28 14:33:10|23942.67|23862.67|23945.14|23865.14|23945.14|23865.14|23941.8|23861.8|10
1732804400000|2024-11-28 14:33:20|23946.9|23866.9|23956.77|23876.77|23956.77|23876.77|23946.9|23866.9|10
1732804410000|2024-11-28 14:33:30|23957.39|23877.39|23965.54|23885.54|23965.54|23885.54|23957.39|23877.39|10
1732804420000|2024-11-28 14:33:40|23965.83|23885.83|23972.34|23892.34|23972.79|23892.79|23965.83|23885.83|10
1732804430000|2024-11-28 14:33:50|23972.12|23892.12|23972.22|23892.22|23972.95|23892.95|23972.12|23892.12|9
1732804440000|2024-11-28 14:34:00|23972.17|23892.17|23968.44|23888.44|23972.61|23892.61|23968.44|23888.44|10
1732804450000|2024-11-28 14:34:10|23968.54|23888.54|23971.56|23891.56|23971.56|23891.56|23968.45|23888.45|10
1732804460000|2024-11-28 14:34:20|23972.18|23892.18|23975.69|23895.69|23975.69|23895.69|23970.93|23890.93|10
1732804470000|2024-11-28 14:34:30|23978.44|23898.44|23981.98|23901.98|23981.98|23901.98|23978.41|23898.41|10
1732804480000|2024-11-28 14:34:40|23981.67|23901.67|23982.71|23902.71|23983.52|23903.52|23980.54|23900.54|10
1732804490000|2024-11-28 14:34:50|23982.01|23902.01|23979.38|23899.38|23982.01|23902.01|23979|23899|10
1732804500000|2024-11-28 14:35:00|23980.79|23900.79|23979.2|23899.2|23982.42|23902.42|23979.2|23899.2|10
1732804510000|2024-11-28 14:35:10|23978.64|23898.64|23982.88|23902.88|23982.88|23902.88|23978.64|23898.64|9
1732804520000|2024-11-28 14:35:20|23982.89|23902.89|23989.15|23909.15|23989.15|23909.15|23982.89|23902.89|10
1732804530000|2024-11-28 14:35:30|23987.81|23907.81|23985.61|23905.61|23987.81|23907.81|23985.07|23905.07|10
1732804540000|2024-11-28 14:35:40|23985.41|23905.41|23985.68|23905.68|23985.81|23905.81|23984.79|23904.79|10
1732804550000|2024-11-28 14:35:50|23985.61|23905.61|23988.15|23908.15|23989.26|23909.26|23985.47|23905.47|10
1732804560000|2024-11-28 14:36:00|23988.52|23908.52|23988.72|23908.72|23989.6|23909.6|23987.55|23907.55|10
1732804570000|2024-11-28 14:36:10|23988.12|23908.12|23986.49|23906.49|23988.19|23908.19|23985.86|23905.86|10
1732804580000|2024-11-28 14:36:20|23985.65|23905.65|23980.69|23900.69|23985.65|23905.65|23980.69|23900.69|10
1732804590000|2024-11-28 14:36:30|23981.15|23901.15|23982.15|23902.15|23982.15|23902.15|23978.84|23898.84|10
1732804600000|2024-11-28 14:36:40|23982.57|23902.57|23982.49|23902.49|23984.33|23904.33|23982.49|23902.49|10
1732804610000|2024-11-28 14:36:50|23982.42|23902.42|23983.85|23903.85|23984.96|23904.96|23982.42|23902.42|10
1732804620000|2024-11-28 14:37:00|23983.43|23903.43|23977.77|23897.77|23983.43|23903.43|23977.75|23897.75|10
1732804630000|2024-11-28 14:37:10|23978.16|23898.16|23974.74|23894.74|23978.44|23898.44|23973.83|23893.83|10
1732804640000|2024-11-28 14:37:20|23974.65|23894.65|23978.44|23898.44|23978.81|23898.81|23974.45|23894.45|10
1732804650000|2024-11-28 14:37:30|23978.69|23898.69|23978.53|23898.53|23979.22|23899.22|23975.46|23895.46|10
1732804660000|2024-11-28 14:37:40|23978.47|23898.47|23981.85|23901.85|23982.14|23902.14|23977.84|23897.84|10
1732804670000|2024-11-28 14:37:50|23981.02|23901.02|23983.42|23903.42|23983.42|23903.42|23980.79|23900.79|10
1732804680000|2024-11-28 14:38:00|23983.51|23903.51|23984.76|23904.76|23984.8|23904.8|23982.05|23902.05|10
1732804690000|2024-11-28 14:38:10|23984.91|23904.91|23989.32|23909.32|23989.6|23909.6|23984.91|23904.91|10
1732804700000|2024-11-28 14:38:20|23989.42|23909.42|23989.7|23909.7|23990.65|23910.65|23989.34|23909.34|10
1732804710000|2024-11-28 14:38:30|23988.2|23908.2|23989.54|23909.54|23989.54|23909.54|23987.28|23907.28|10
1732804720000|2024-11-28 14:38:40|23989.65|23909.65|23989.65|23909.65|23991.1|23911.1|23989.65|23909.65|10
1732804730000|2024-11-28 14:38:50|23989.58|23909.58|23984.31|23904.31|23989.58|23909.58|23984.31|23904.31|10
1732804740000|2024-11-28 14:39:00|23983.32|23903.32|23978.41|23898.41|23983.32|23903.32|23978.11|23898.11|10
1732804750000|2024-11-28 14:39:10|23978.19|23898.19|23977.94|23897.94|23979.19|23899.19|23977.94|23897.94|10
1732804760000|2024-11-28 14:39:20|23978.23|23898.23|23972.41|23892.41|23978.23|23898.23|23972.41|23892.41|10
1732804770000|2024-11-28 14:39:30|23971.58|23891.58|23969.58|23889.58|23972.4|23892.4|23969.58|23889.58|10
1732804780000|2024-11-28 14:39:40|23970.05|23890.05|23966.4|23886.4|23970.05|23890.05|23964.98|23884.98|10
1732804790000|2024-11-28 14:39:50|23967.46|23887.46|23975.51|23895.51|23986.92|23906.92|23967.46|23887.46|10
1732804800000|2024-11-28 14:40:00|23975.66|23895.66|23970.26|23890.26|23976.29|23896.29|23970.26|23890.26|10
1732804810000|2024-11-28 14:40:10|23968.27|23888.27|23964.77|23884.77|23968.27|23888.27|23964.77|23884.77|10
1732804820000|2024-11-28 14:40:20|23966.64|23886.64|23971.35|23891.35|23971.57|23891.57|23966.64|23886.64|10
1732804830000|2024-11-28 14:40:30|23971.06|23891.06|23977.49|23897.49|23977.49|23897.49|23971.06|23891.06|10
1732804840000|2024-11-28 14:40:40|23978.75|23898.75|23981.34|23901.34|23982.02|23902.02|23978.75|23898.75|9
1732804850000|2024-11-28 14:40:50|23980.14|23900.14|23978.97|23898.97|23980.27|23900.27|23978.75|23898.75|10
1732804860000|2024-11-28 14:41:00|23978.71|23898.71|23979.92|23899.92|23979.92|23899.92|23977.74|23897.74|10
1732804870000|2024-11-28 14:41:10|23980.33|23900.33|23989.12|23909.12|23989.12|23909.12|23980.15|23900.15|10
1732804880000|2024-11-28 14:41:20|23989.21|23909.21|23987.29|23907.29|23989.56|23909.56|23985.96|23905.96|10
1732804890000|2024-11-28 14:41:30|23988.43|23908.43|23986.67|23906.67|23988.62|23908.62|23986.67|23906.67|10
1732804900000|2024-11-28 14:41:40|23985.62|23905.62|23983.54|23903.54|23985.62|23905.62|23983.54|23903.54|10
1732804910000|2024-11-28 14:41:50|23983.05|23903.05|23976.29|23896.29|23983.05|23903.05|23976.29|23896.29|10
1732804920000|2024-11-28 14:42:00|23975.46|23895.46|23976.61|23896.61|23976.61|23896.61|23973.85|23893.85|10
1732804930000|2024-11-28 14:42:10|23977.01|23897.01|23972.8|23892.8|23978.03|23898.03|23972.8|23892.8|10
1732804940000|2024-11-28 14:42:20|23972.53|23892.53|23968.34|23888.34|23972.53|23892.53|23968.34|23888.34|10
1732804950000|2024-11-28 14:42:30|23967.97|23887.97|23966.48|23886.48|23967.97|23887.97|23966.37|23886.37|10
1732804960000|2024-11-28 14:42:40|23966.8|23886.8|23965.12|23885.12|23967.41|23887.41|23965.09|23885.09|9
1732804970000|2024-11-28 14:42:50|23965.6|23885.6|23967.89|23887.89|23968.39|23888.39|23965.6|23885.6|10
1732804980000|2024-11-28 14:43:00|23967.43|23887.43|23963.59|23883.59|23967.43|23887.43|23963.56|23883.56|10
1732804990000|2024-11-28 14:43:10|23960.9|23880.9|23945.74|23865.74|23960.9|23880.9|23945.74|23865.74|10
1732805000000|2024-11-28 14:43:20|23945.82|23865.82|23939.06|23859.06|23945.82|23865.82|23939.06|23859.06|10
1732805010000|2024-11-28 14:43:30|23938.32|23858.32|23928|23848|23938.32|23858.32|23928|23848|10
1732805020000|2024-11-28 14:43:40|23926.17|23846.17|23916.85|23836.85|23926.17|23846.17|23916.85|23836.85|10
1732805030000|2024-11-28 14:43:50|23916.83|23836.83|23917.29|23837.29|23917.63|23837.63|23916.03|23836.03|10
1732805040000|2024-11-28 14:44:00|23918.44|23838.44|23919.09|23839.09|23919.8|23839.8|23917.34|23837.34|10
1732805050000|2024-11-28 14:44:10|23919.71|23839.71|23923.03|23843.03|23923.24|23843.24|23919.71|23839.71|10
1732805060000|2024-11-28 14:44:20|23922.06|23842.06|23922.84|23842.84|23922.84|23842.84|23921.4|23841.4|10
1732805070000|2024-11-28 14:44:30|23923.5|23843.5|23928.84|23848.84|23928.84|23848.84|23923.5|23843.5|10
1732805080000|2024-11-28 14:44:40|23929.03|23849.03|23929.58|23849.58|23929.58|23849.58|23928.33|23848.33|9
1732805090000|2024-11-28 14:44:50|23929.18|23849.18|23928.13|23848.13|23929.18|23849.18|23927.42|23847.42|10
1732805100000|2024-11-28 14:45:00|23928.4|23848.4|23932.7|23852.7|23932.7|23852.7|23927.58|23847.58|10
1732805110000|2024-11-28 14:45:10|23933.48|23853.48|23942.12|23862.12|23942.12|23862.12|23933.48|23853.48|10
1732805120000|2024-11-28 14:45:20|23943.06|23863.06|23946.47|23866.47|23946.47|23866.47|23943.06|23863.06|10
1732805130000|2024-11-28 14:45:30|23946.6|23866.6|23948.27|23868.27|23948.27|23868.27|23946.06|23866.06|10
1732805140000|2024-11-28 14:45:40|23948.53|23868.53|23950.94|23870.94|23951.25|23871.25|23947.93|23867.93|10
1732805150000|2024-11-28 14:45:50|23951.65|23871.65|23951.71|23871.71|23952.34|23872.34|23950.28|23870.28|10
1732805160000|2024-11-28 14:46:00|23951.54|23871.54|23949.65|23869.65|23951.76|23871.76|23948.82|23868.82|10
1732805170000|2024-11-28 14:46:10|23950.48|23870.48|23951.32|23871.32|23951.32|23871.32|23949.1|23869.1|10
1732805180000|2024-11-28 14:46:20|23952.25|23872.25|23953.82|23873.82|23953.87|23873.87|23951.99|23871.99|10
1732805190000|2024-11-28 14:46:30|23954.13|23874.13|23955.15|23875.15|23955.71|23875.71|23954|23874|10
1732805200000|2024-11-28 14:46:40|23955.16|23875.16|23958.2|23878.2|23958.2|23878.2|23954.83|23874.83|10
1732805210000|2024-11-28 14:46:50|23958.77|23878.77|23957.67|23877.67|23958.77|23878.77|23957.59|23877.59|10
1732805220000|2024-11-28 14:47:00|23956.85|23876.85|23952.23|23872.23|23957.71|23877.71|23952.23|23872.23|10
1732805230000|2024-11-28 14:47:10|23952.31|23872.31|23948.75|23868.75|23952.31|23872.31|23948.75|23868.75|10
1732805240000|2024-11-28 14:47:20|23948.36|23868.36|23949.86|23869.86|23949.86|23869.86|23946.37|23866.37|10
1732805250000|2024-11-28 14:47:30|23949.99|23869.99|23951.22|23871.22|23951.47|23871.47|23949.73|23869.73|10
1732805260000|2024-11-28 14:47:40|23950.96|23870.96|23952.25|23872.25|23952.25|23872.25|23950.54|23870.54|10
1732805270000|2024-11-28 14:47:50|23952.41|23872.41|23955|23875|23955|23875|23952.1|23872.1|10
1732805280000|2024-11-28 14:48:00|23954.9|23874.9|23950.01|23870.01|23956.06|23876.06|23950.01|23870.01|10
1732805290000|2024-11-28 14:48:10|23950|23870|23948.19|23868.19|23950|23870|23946.46|23866.46|10
1732805300000|2024-11-28 14:48:20|23949.23|23869.23|23954.01|23874.01|23954.01|23874.01|23949.23|23869.23|10
1732805310000|2024-11-28 14:48:30|23953.24|23873.24|23955.86|23875.86|23955.86|23875.86|23952.31|23872.31|10
1732805320000|2024-11-28 14:48:40|23956.15|23876.15|23953.87|23873.87|23956.15|23876.15|23952.73|23872.73|10
1732805330000|2024-11-28 14:48:50|23953.59|23873.59|23952.77|23872.77|23953.59|23873.59|23952.77|23872.77|10
1732805340000|2024-11-28 14:49:00|23952.49|23872.49|23952.24|23872.24|23953.09|23873.09|23950.11|23870.11|10
1732805350000|2024-11-28 14:49:10|23952.81|23872.81|23956.84|23876.84|23956.84|23876.84|23952.81|23872.81|10
1732805360000|2024-11-28 14:49:20|23956.57|23876.57|23959.57|23879.57|23959.57|23879.57|23956.46|23876.46|10
1732805370000|2024-11-28 14:49:30|23959.13|23879.13|23965.38|23885.38|23965.38|23885.38|23959.13|23879.13|10
1732805380000|2024-11-28 14:49:40|23965.24|23885.24|23969.05|23889.05|23969.05|23889.05|23965.1|23885.1|10
1732805390000|2024-11-28 14:49:50|23970.46|23890.46|23977.68|23897.68|23977.68|23897.68|23970.45|23890.45|10
1732805400000|2024-11-28 14:50:00|23976.51|23896.51|23975.64|23895.64|23976.51|23896.51|23973.15|23893.15|10
1732805410000|2024-11-28 14:50:10|23975.84|23895.84|23986.99|23906.99|23987.15|23907.15|23975.84|23895.84|10
1732805420000|2024-11-28 14:50:20|23987.61|23907.61|23987.51|23907.51|23987.71|23907.71|23986.63|23906.63|10
1732805430000|2024-11-28 14:50:30|23987.46|23907.46|23985.99|23905.99|23987.5|23907.5|23985.33|23905.33|10
1732805440000|2024-11-28 14:50:40|23987.56|23907.56|23983.6|23903.6|23987.56|23907.56|23983.52|23903.52|10
1732805450000|2024-11-28 14:50:50|23983.23|23903.23|23982.93|23902.93|23983.56|23903.56|23982.2|23902.2|10
1732805460000|2024-11-28 14:51:00|23983.03|23903.03|23978.99|23898.99|23983.04|23903.04|23978.99|23898.99|10
1732805470000|2024-11-28 14:51:10|23979.41|23899.41|23974.4|23894.4|23979.41|23899.41|23974.36|23894.36|10
1732805480000|2024-11-28 14:51:20|23974.64|23894.64|23974.51|23894.51|23974.8|23894.8|23972.09|23892.09|9
1732805490000|2024-11-28 14:51:30|23975.59|23895.59|23974.58|23894.58|23977.16|23897.16|23974.58|23894.58|10
1732805500000|2024-11-28 14:51:40|23973.96|23893.96|23976.06|23896.06|23976.06|23896.06|23973.96|23893.96|9
1732805510000|2024-11-28 14:51:50|23975.19|23895.19|23975.37|23895.37|23975.37|23895.37|23973.79|23893.79|10
1732805520000|2024-11-28 14:52:00|23975.48|23895.48|23978.63|23898.63|23978.63|23898.63|23975.48|23895.48|10
1732805530000|2024-11-28 14:52:10|23978.7|23898.7|23979.37|23899.37|23979.87|23899.87|23978.1|23898.1|10
1732805540000|2024-11-28 14:52:20|23978.69|23898.69|23976.87|23896.87|23978.69|23898.69|23976.64|23896.64|10
1732805550000|2024-11-28 14:52:30|23977.05|23897.05|23978.23|23898.23|23978.39|23898.39|23976.88|23896.88|10
1732805560000|2024-11-28 14:52:40|23977.81|23897.81|23981.43|23901.43|23981.43|23901.43|23977.49|23897.49|10
1732805570000|2024-11-28 14:52:50|23981.82|23901.82|23979.03|23899.03|23981.82|23901.82|23979.03|23899.03|10
1732805580000|2024-11-28 14:53:00|23979.08|23899.08|23986.07|23906.07|23986.07|23906.07|23979.08|23899.08|10
1732805590000|2024-11-28 14:53:10|23986.68|23906.68|23988.25|23908.25|23988.25|23908.25|23986.22|23906.22|10
1732805600000|2024-11-28 14:53:20|23988.14|23908.14|23989.63|23909.63|23989.96|23909.96|23988.14|23908.14|10
1732805610000|2024-11-28 14:53:30|23989.1|23909.1|23987.6|23907.6|23989.1|23909.1|23987.51|23907.51|10
1732805620000|2024-11-28 14:53:40|23988|23908|23985.86|23905.86|23988.48|23908.48|23985.86|23905.86|10
1732805630000|2024-11-28 14:53:50|23985.97|23905.97|23987.05|23907.05|23987.24|23907.24|23985.81|23905.81|10
1732805640000|2024-11-28 14:54:00|23987.15|23907.15|23985.61|23905.61|23987.73|23907.73|23985.58|23905.58|10
1732805650000|2024-11-28 14:54:10|23983.98|23903.98|23974.27|23894.27|23983.98|23903.98|23974.27|23894.27|10
1732805660000|2024-11-28 14:54:20|23973.73|23893.73|23972.38|23892.38|23973.73|23893.73|23970.35|23890.35|10
1732805670000|2024-11-28 14:54:30|23972.64|23892.64|23976.84|23896.84|23976.84|23896.84|23972.64|23892.64|9
1732805680000|2024-11-28 14:54:40|23976.9|23896.9|23972.79|23892.79|23976.9|23896.9|23972.79|23892.79|10
1732805690000|2024-11-28 14:54:50|23972.7|23892.7|23971.42|23891.42|23972.87|23892.87|23971.42|23891.42|10
1732805700000|2024-11-28 14:55:00|23971.73|23891.73|23971.67|23891.67|23972.64|23892.64|23971.44|23891.44|10
1732805710000|2024-11-28 14:55:10|23971.18|23891.18|23972.38|23892.38|23972.38|23892.38|23970.32|23890.32|10
1732805720000|2024-11-28 14:55:20|23973.38|23893.38|23972.97|23892.97|23974.01|23894.01|23972.97|23892.97|10
1732805730000|2024-11-28 14:55:30|23973.09|23893.09|23970.34|23890.34|23973.09|23893.09|23970.34|23890.34|10
1732805740000|2024-11-28 14:55:40|23968.84|23888.84|23965.72|23885.72|23969.27|23889.27|23965.72|23885.72|10
1732805750000|2024-11-28 14:55:50|23965.23|23885.23|23957.47|23877.47|23965.24|23885.24|23957.47|23877.47|10
1732805760000|2024-11-28 14:56:00|23957|23877|23949.75|23869.75|23957|23877|23949.75|23869.75|10
1732805770000|2024-11-28 14:56:10|23950.45|23870.45|23955.73|23875.73|23955.73|23875.73|23950.45|23870.45|10
1732805780000|2024-11-28 14:56:20|23954.78|23874.78|23956.68|23876.68|23956.92|23876.92|23954.78|23874.78|10
1732805790000|2024-11-28 14:56:30|23957.29|23877.29|23956.2|23876.2|23957.29|23877.29|23956.19|23876.19|10
1732805800000|2024-11-28 14:56:40|23956.51|23876.51|23956.75|23876.75|23956.75|23876.75|23955.48|23875.48|10
1732805810000|2024-11-28 14:56:50|23957.66|23877.66|23957.13|23877.13|23957.74|23877.74|23957.13|23877.13|10
1732805820000|2024-11-28 14:57:00|23957.11|23877.11|23958.2|23878.2|23958.2|23878.2|23956.79|23876.79|9
1732805830000|2024-11-28 14:57:10|23957.53|23877.53|23951|23871|23958.53|23878.53|23951|23871|10
1732805840000|2024-11-28 14:57:20|23950.7|23870.7|23941.02|23861.02|23950.7|23870.7|23941.02|23861.02|10
1732805850000|2024-11-28 14:57:30|23940.58|23860.58|23940.64|23860.64|23941.62|23861.62|23940.25|23860.25|10
1732805860000|2024-11-28 14:57:40|23940.62|23860.62|23943.05|23863.05|23943.52|23863.52|23939.69|23859.69|10
1732805870000|2024-11-28 14:57:50|23942.68|23862.68|23938.2|23858.2|23942.68|23862.68|23938.2|23858.2|10
1732805880000|2024-11-28 14:58:00|23936.79|23856.79|23931.98|23851.98|23936.79|23856.79|23931.98|23851.98|10
1732805890000|2024-11-28 14:58:10|23931.5|23851.5|23930.01|23850.01|23932.59|23852.59|23930.01|23850.01|10
1732805900000|2024-11-28 14:58:20|23928.42|23848.42|23927.84|23847.84|23928.58|23848.58|23926.87|23846.87|10
1732805910000|2024-11-28 14:58:30|23927.91|23847.91|23927.07|23847.07|23928.71|23848.71|23927.07|23847.07|10
1732805920000|2024-11-28 14:58:40|23926.89|23846.89|23922.02|23842.02|23926.89|23846.89|23922.02|23842.02|10
1732805930000|2024-11-28 14:58:50|23921.2|23841.2|23919.73|23839.73|23921.2|23841.2|23919.45|23839.45|10
1732805940000|2024-11-28 14:59:00|23919.81|23839.81|23923.58|23843.58|23923.58|23843.58|23919.81|23839.81|10
1732805950000|2024-11-28 14:59:10|23924.13|23844.13|23923.73|23843.73|23924.67|23844.67|23923.73|23843.73|10
1732805960000|2024-11-28 14:59:20|23922.44|23842.44|23919|23839|23924.4|23844.4|23919|23839|10
1732805970000|2024-11-28 14:59:30|23918.94|23838.94|23920.73|23840.73|23921.46|23841.46|23918.94|23838.94|10
1732805980000|2024-11-28 14:59:40|23920.5|23840.5|23920.41|23840.41|23921.24|23841.24|23920.37|23840.37|10
1732805990000|2024-11-28 14:59:50|23921.56|23841.56|23919.55|23839.55|23922.09|23842.09|23919.55|23839.55|10
1732806000000|2024-11-28 15:00:00|23920.06|23840.06|23919.03|23839.03|23920.06|23840.06|23918.25|23838.25|10
1732806010000|2024-11-28 15:00:10|23919.39|23839.39|23923.15|23843.15|23923.17|23843.17|23919.39|23839.39|10
1732806020000|2024-11-28 15:00:20|23920.98|23840.98|23920.66|23840.66|23921.22|23841.22|23919.74|23839.74|9
1732806030000|2024-11-28 15:00:30|23921.36|23841.36|23923.22|23843.22|23923.41|23843.41|23921.36|23841.36|10
1732806040000|2024-11-28 15:00:40|23923.58|23843.58|23925.53|23845.53|23925.82|23845.82|23923.58|23843.58|10
1732806050000|2024-11-28 15:00:50|23925.2|23845.2|23924.18|23844.18|23925.75|23845.75|23924.18|23844.18|10
1732806060000|2024-11-28 15:01:00|23924.51|23844.51|23928.82|23848.82|23928.82|23848.82|23924.51|23844.51|10
1732806070000|2024-11-28 15:01:10|23929.03|23849.03|23929.61|23849.61|23930.46|23850.46|23929.03|23849.03|9
1732806080000|2024-11-28 15:01:20|23929.66|23849.66|23928.16|23848.16|23930.27|23850.27|23928.16|23848.16|10
1732806090000|2024-11-28 15:01:30|23927.19|23847.19|23924.44|23844.44|23927.31|23847.31|23924.34|23844.34|10
1732806100000|2024-11-28 15:01:40|23925.27|23845.27|23922.09|23842.09|23925.27|23845.27|23922.09|23842.09|10
1732806110000|2024-11-28 15:01:50|23921.95|23841.95|23919.3|23839.3|23922.37|23842.37|23919.21|23839.21|9
1732806120000|2024-11-28 15:02:00|23919.35|23839.35|23914.54|23834.54|23920.55|23840.55|23914.54|23834.54|10
1732806130000|2024-11-28 15:02:10|23913.44|23833.44|23905.29|23825.29|23913.44|23833.44|23905.29|23825.29|10
1732806140000|2024-11-28 15:02:20|23904.51|23824.51|23895.63|23815.63|23904.54|23824.54|23895.63|23815.63|10
1732806150000|2024-11-28 15:02:30|23896.82|23816.82|23896.52|23816.52|23896.82|23816.82|23894.12|23814.12|10
1732806160000|2024-11-28 15:02:40|23896.55|23816.55|23893.42|23813.42|23898.47|23818.47|23893.42|23813.42|10
1732806170000|2024-11-28 15:02:50|23892|23812|23888.14|23808.14|23892|23812|23887.16|23807.16|10
1732806180000|2024-11-28 15:03:00|23887.98|23807.98|23890.29|23810.29|23890.29|23810.29|23886.33|23806.33|10
1732806190000|2024-11-28 15:03:10|23892.03|23812.03|23907.45|23827.45|23907.45|23827.45|23892.03|23812.03|10
1732806200000|2024-11-28 15:03:20|23908.44|23828.44|23910.29|23830.29|23912.81|23832.81|23908.44|23828.44|10
1732806210000|2024-11-28 15:03:30|23910.39|23830.39|23911.89|23831.89|23912.62|23832.62|23910.39|23830.39|10
1732806220000|2024-11-28 15:03:40|23913.43|23833.43|23920.26|23840.26|23920.26|23840.26|23913.43|23833.43|10
1732806230000|2024-11-28 15:03:50|23920.32|23840.32|23926.18|23846.18|23926.62|23846.62|23920.32|23840.32|10
1732806240000|2024-11-28 15:04:00|23926.15|23846.15|23933.26|23853.26|23933.26|23853.26|23926.15|23846.15|10
1732806250000|2024-11-28 15:04:10|23933.54|23853.54|23943.3|23863.3|23943.3|23863.3|23933.54|23853.54|10
1732806260000|2024-11-28 15:04:20|23943.7|23863.7|23956.04|23876.04|23956.04|23876.04|23943.7|23863.7|10
1732806270000|2024-11-28 15:04:30|23956.8|23876.8|23959.69|23879.69|23963.59|23883.59|23956.8|23876.8|10
1732806280000|2024-11-28 15:04:40|23959.3|23879.3|23954.89|23874.89|23959.86|23879.86|23954.89|23874.89|10
1732806290000|2024-11-28 15:04:50|23955.49|23875.49|23953.58|23873.58|23955.56|23875.56|23953.35|23873.35|10
1732806300000|2024-11-28 15:05:00|23953.66|23873.66|23959.18|23879.18|23960.76|23880.76|23950.13|23870.13|10
1732806310000|2024-11-28 15:05:10|23960.27|23880.27|23954|23874|23960.58|23880.58|23954|23874|10
1732806320000|2024-11-28 15:05:20|23950.64|23870.64|23946.92|23866.92|23950.64|23870.64|23946.92|23866.92|10
1732806330000|2024-11-28 15:05:30|23945.81|23865.81|23925.62|23845.62|23945.81|23865.81|23925.62|23845.62|10
1732806340000|2024-11-28 15:05:40|23922.88|23842.88|23910.62|23830.62|23922.88|23842.88|23910.62|23830.62|10
1732806350000|2024-11-28 15:05:50|23909.21|23829.21|23907.99|23827.99|23909.21|23829.21|23906.32|23826.32|10
1732806360000|2024-11-28 15:06:00|23907.98|23827.98|23906.52|23826.52|23909.68|23829.68|23906.52|23826.52|10
1732806370000|2024-11-28 15:06:10|23907.96|23827.96|23899.76|23819.76|23907.96|23827.96|23899.76|23819.76|10
1732806380000|2024-11-28 15:06:20|23899.67|23819.67|23899.21|23819.21|23901.72|23821.72|23899.21|23819.21|10
1732806390000|2024-11-28 15:06:30|23898.8|23818.8|23897.77|23817.77|23898.96|23818.96|23896.39|23816.39|10
1732806400000|2024-11-28 15:06:40|23897.48|23817.48|23899.3|23819.3|23900.19|23820.19|23897.48|23817.48|10
1732806410000|2024-11-28 15:06:50|23899.07|23819.07|23894.66|23814.66|23899.3|23819.3|23894.66|23814.66|10
1732806420000|2024-11-28 15:07:00|23894.26|23814.26|23895.4|23815.4|23895.92|23815.92|23892.98|23812.98|10
1732806430000|2024-11-28 15:07:10|23895.77|23815.77|23890.56|23810.56|23896.05|23816.05|23890.56|23810.56|9
1732806440000|2024-11-28 15:07:20|23890.22|23810.22|23883.1|23803.1|23890.22|23810.22|23883.1|23803.1|10
1732806450000|2024-11-28 15:07:30|23882.21|23802.21|23880.97|23800.97|23882.21|23802.21|23880.97|23800.97|10
1732806460000|2024-11-28 15:07:40|23878.99|23798.99|23883.44|23803.44|23883.44|23803.44|23878.99|23798.99|10
1732806470000|2024-11-28 15:07:50|23884.14|23804.14|23883.13|23803.13|23884.16|23804.16|23882.63|23802.63|10
1732806480000|2024-11-28 15:08:00|23883.6|23803.6|23885.2|23805.2|23885.64|23805.64|23883.43|23803.43|10
1732806490000|2024-11-28 15:08:10|23885.04|23805.04|23893.25|23813.25|23893.25|23813.25|23885.04|23805.04|10
1732806500000|2024-11-28 15:08:20|23893.27|23813.27|23902.65|23822.65|23902.65|23822.65|23893.27|23813.27|10
1732806510000|2024-11-28 15:08:30|23902.48|23822.48|23900.59|23820.59|23903.38|23823.38|23900.59|23820.59|10
1732806520000|2024-11-28 15:08:40|23901.14|23821.14|23901.14|23821.14|23902.67|23822.67|23901.14|23821.14|10
1732806530000|2024-11-28 15:08:50|23901.09|23821.09|23895.71|23815.71|23901.09|23821.09|23895.71|23815.71|10
1732806540000|2024-11-28 15:09:00|23895.16|23815.16|23898.47|23818.47|23898.47|23818.47|23894.56|23814.56|10
1732806550000|2024-11-28 15:09:10|23899.97|23819.97|23915.2|23835.2|23916.02|23836.02|23899.97|23819.97|10
1732806560000|2024-11-28 15:09:20|23914.91|23834.91|23912.54|23832.54|23914.91|23834.91|23912.54|23832.54|10
1732806570000|2024-11-28 15:09:30|23912.95|23832.95|23915.98|23835.98|23917.38|23837.38|23912.95|23832.95|9
1732806580000|2024-11-28 15:09:40|23916.27|23836.27|23915.63|23835.63|23918.47|23838.47|23915.63|23835.63|10
1732806590000|2024-11-28 15:09:50|23915.05|23835.05|23915|23835|23917.24|23837.24|23914.63|23834.63|10
1732806600000|2024-11-28 15:10:00|23914.36|23834.36|23902.02|23822.02|23914.36|23834.36|23901.97|23821.97|10
1732806610000|2024-11-28 15:10:10|23902.23|23822.23|23905.51|23825.51|23905.51|23825.51|23901.87|23821.87|10
1732806620000|2024-11-28 15:10:20|23906.17|23826.17|23916.05|23836.05|23916.05|23836.05|23906.17|23826.17|10
1732806630000|2024-11-28 15:10:30|23915.66|23835.66|23915.32|23835.32|23916.22|23836.22|23914.59|23834.59|10
1732806640000|2024-11-28 15:10:40|23914.93|23834.93|23907.16|23827.16|23914.93|23834.93|23906.92|23826.92|10
1732806650000|2024-11-28 15:10:50|23907.82|23827.82|23905.8|23825.8|23907.82|23827.82|23905.8|23825.8|10
1732806660000|2024-11-28 15:11:00|23906.25|23826.25|23902.86|23822.86|23906.95|23826.95|23902.86|23822.86|9
1732806670000|2024-11-28 15:11:10|23902.73|23822.73|23893.46|23813.46|23902.73|23822.73|23893.46|23813.46|10
1732806680000|2024-11-28 15:11:20|23893.5|23813.5|23885.28|23805.28|23893.5|23813.5|23885.28|23805.28|10
1732806690000|2024-11-28 15:11:30|23885.46|23805.46|23884.23|23804.23|23887.36|23807.36|23884.23|23804.23|9
1732806700000|2024-11-28 15:11:40|23883.9|23803.9|23883.54|23803.54|23884.69|23804.69|23882.94|23802.94|9
1732806710000|2024-11-28 15:11:50|23883.9|23803.9|23882.98|23802.98|23884.77|23804.77|23882.96|23802.96|10
1732806720000|2024-11-28 15:12:00|23883.25|23803.25|23877.74|23797.74|23883.86|23803.86|23877.74|23797.74|10
1732806730000|2024-11-28 15:12:10|23877.12|23797.12|23874.63|23794.63|23877.12|23797.12|23873.78|23793.78|10
1732806740000|2024-11-28 15:12:20|23875.64|23795.64|23881.01|23801.01|23881.01|23801.01|23875.64|23795.64|10
1732806750000|2024-11-28 15:12:30|23881|23801|23882.21|23802.21|23883.13|23803.13|23880.88|23800.88|10
1732806760000|2024-11-28 15:12:40|23884.25|23804.25|23884.94|23804.94|23885.33|23805.33|23884.25|23804.25|10
1732806770000|2024-11-28 15:12:50|23884.6|23804.6|23881.95|23801.95|23884.6|23804.6|23880.68|23800.68|10
1732806780000|2024-11-28 15:13:00|23880.55|23800.55|23881.66|23801.66|23884.55|23804.55|23880.11|23800.11|10
1732806790000|2024-11-28 15:13:10|23881.03|23801.03|23880.46|23800.46|23881.07|23801.07|23880.46|23800.46|10
1732806800000|2024-11-28 15:13:20|23878.9|23798.9|23880.57|23800.57|23880.58|23800.58|23876.83|23796.83|10
1732806810000|2024-11-28 15:13:30|23881.21|23801.21|23877.62|23797.62|23881.21|23801.21|23876.81|23796.81|10
1732806820000|2024-11-28 15:13:40|23877.63|23797.63|23874.03|23794.03|23877.63|23797.63|23874.03|23794.03|9
1732806830000|2024-11-28 15:13:50|23873.12|23793.12|23870.95|23790.95|23873.12|23793.12|23870.64|23790.64|10
1732806840000|2024-11-28 15:14:00|23869.92|23789.92|23865.23|23785.23|23869.92|23789.92|23865.23|23785.23|10
1732806850000|2024-11-28 15:14:10|23865.77|23785.77|23870.2|23790.2|23870.25|23790.25|23865.77|23785.77|10
1732806860000|2024-11-28 15:14:20|23871.19|23791.19|23873.72|23793.72|23874|23794|23871.19|23791.19|10
1732806870000|2024-11-28 15:14:30|23873.66|23793.66|23871.64|23791.64|23874.1|23794.1|23871.64|23791.64|10
1732806880000|2024-11-28 15:14:40|23871.23|23791.23|23869.81|23789.81|23871.55|23791.55|23869.21|23789.21|9
1732806890000|2024-11-28 15:14:50|23869.59|23789.59|23873.06|23793.06|23873.35|23793.35|23869.59|23789.59|10
1732806900000|2024-11-28 15:15:00|23872.62|23792.62|23871.09|23791.09|23872.62|23792.62|23869.94|23789.94|10
1732806910000|2024-11-28 15:15:10|23871.03|23791.03|23865.66|23785.66|23871.03|23791.03|23864.74|23784.74|10
1732806920000|2024-11-28 15:15:20|23866.29|23786.29|23862.36|23782.36|23866.29|23786.29|23862.36|23782.36|10
1732806930000|2024-11-28 15:15:30|23861.76|23781.76|23861.73|23781.73|23861.93|23781.93|23861.15|23781.15|10
1732806940000|2024-11-28 15:15:40|23861.71|23781.71|23866.94|23786.94|23866.94|23786.94|23861.71|23781.71|10
1732806950000|2024-11-28 15:15:50|23867.27|23787.27|23868.46|23788.46|23868.47|23788.47|23866.92|23786.92|10
1732806960000|2024-11-28 15:16:00|23869.99|23789.99|23875.05|23795.05|23875.05|23795.05|23869.99|23789.99|10
1732806970000|2024-11-28 15:16:10|23874.28|23794.28|23874.91|23794.91|23877.51|23797.51|23873.7|23793.7|10
1732806980000|2024-11-28 15:16:20|23875.03|23795.03|23870.31|23790.31|23875.29|23795.29|23870.31|23790.31|10
1732806990000|2024-11-28 15:16:30|23871.14|23791.14|23868.48|23788.48|23872.62|23792.62|23868.48|23788.48|10
1732807000000|2024-11-28 15:16:40|23868.06|23788.06|23861.53|23781.53|23868.06|23788.06|23861.1|23781.1|10
1732807010000|2024-11-28 15:16:50|23861.59|23781.59|23861.02|23781.02|23863.56|23783.56|23861.02|23781.02|10
1732807020000|2024-11-28 15:17:00|23860.14|23780.14|23852.81|23772.81|23860.14|23780.14|23852.81|23772.81|10
1732807030000|2024-11-28 15:17:10|23853.17|23773.17|23856.98|23776.98|23858.55|23778.55|23853.17|23773.17|10
1732807040000|2024-11-28 15:17:20|23855.8|23775.8|23850.83|23770.83|23855.8|23775.8|23850.83|23770.83|10
1732807050000|2024-11-28 15:17:30|23849.44|23769.44|23831.93|23751.93|23849.44|23769.44|23831.93|23751.93|10
1732807060000|2024-11-28 15:17:40|23831.3|23751.3|23828.67|23748.67|23831.3|23751.3|23827.11|23747.11|10
1732807070000|2024-11-28 15:17:50|23829.59|23749.59|23831.84|23751.84|23831.84|23751.84|23828.84|23748.84|10
1732807080000|2024-11-28 15:18:00|23832.1|23752.1|23832.5|23752.5|23836.49|23756.49|23832.1|23752.1|10
1732807090000|2024-11-28 15:18:10|23832.39|23752.39|23829.04|23749.04|23833.47|23753.47|23828.81|23748.81|10
1732807100000|2024-11-28 15:18:20|23828.67|23748.67|23818.19|23738.19|23828.67|23748.67|23818.19|23738.19|10
1732807110000|2024-11-28 15:18:30|23816.2|23736.2|23809.45|23729.45|23816.2|23736.2|23809.45|23729.45|10
1732807120000|2024-11-28 15:18:40|23807.97|23727.97|23805.16|23725.16|23810.51|23730.51|23805.16|23725.16|10
1732807130000|2024-11-28 15:18:50|23805.71|23725.71|23805.83|23725.83|23807.31|23727.31|23805.71|23725.71|10
1732807140000|2024-11-28 15:19:00|23804.25|23724.25|23805.47|23725.47|23806.41|23726.41|23803.52|23723.52|10
1732807150000|2024-11-28 15:19:10|23804.86|23724.86|23805.34|23725.34|23807.35|23727.35|23804.86|23724.86|10
1732807160000|2024-11-28 15:19:20|23805.41|23725.41|23804.61|23724.61|23805.66|23725.66|23803.59|23723.59|9
1732807170000|2024-11-28 15:19:30|23805.13|23725.13|23799.64|23719.64|23805.68|23725.68|23799.64|23719.64|10
1732807180000|2024-11-28 15:19:40|23798.29|23718.29|23787.3|23707.3|23798.29|23718.29|23787.3|23707.3|10
1732807190000|2024-11-28 15:19:50|23785.15|23705.15|23783.01|23703.01|23785.15|23705.15|23782.54|23702.54|9
1732807200000|2024-11-28 15:20:00|23782.95|23702.95|23780.27|23700.27|23783.2|23703.2|23780.27|23700.27|10
1732807210000|2024-11-28 15:20:10|23779.75|23699.75|23786.97|23706.97|23786.97|23706.97|23779.63|23699.63|10
1732807220000|2024-11-28 15:20:20|23786.9|23706.9|23788.1|23708.1|23788.13|23708.13|23785.86|23705.86|10
1732807230000|2024-11-28 15:20:30|23788.45|23708.45|23794.58|23714.58|23794.58|23714.58|23788.45|23708.45|10
1732807240000|2024-11-28 15:20:40|23795.31|23715.31|23798.19|23718.19|23800.16|23720.16|23795.31|23715.31|10
1732807250000|2024-11-28 15:20:50|23798.08|23718.08|23794.92|23714.92|23798.44|23718.44|23794.92|23714.92|10
1732807260000|2024-11-28 15:21:00|23793.26|23713.26|23783.02|23703.02|23793.26|23713.26|23783.02|23703.02|10
1732807270000|2024-11-28 15:21:10|23783.14|23703.14|23782.82|23702.82|23783.14|23703.14|23778.95|23698.95|10
1732807280000|2024-11-28 15:21:20|23782.44|23702.44|23773.96|23693.96|23782.44|23702.44|23773.96|23693.96|10
1732807290000|2024-11-28 15:21:30|23772.02|23692.02|23765.37|23685.37|23772.02|23692.02|23765.37|23685.37|10
1732807300000|2024-11-28 15:21:40|23764.45|23684.45|23760.31|23680.31|23764.45|23684.45|23760.31|23680.31|10
1732807310000|2024-11-28 15:21:50|23758.69|23678.69|23751.49|23671.49|23758.69|23678.69|23751.49|23671.49|10
1732807320000|2024-11-28 15:22:00|23752.19|23672.19|23746.86|23666.86|23752.19|23672.19|23746.86|23666.86|10
1732807330000|2024-11-28 15:22:10|23747.63|23667.63|23749.76|23669.76|23749.76|23669.76|23744.09|23664.09|10
1732807340000|2024-11-28 15:22:20|23750.2|23670.2|23732.97|23652.97|23751.21|23671.21|23732.97|23652.97|10
1732807350000|2024-11-28 15:22:30|23733.23|23653.23|23733.93|23653.93|23733.93|23653.93|23732.26|23652.26|10
1732807360000|2024-11-28 15:22:40|23733.52|23653.52|23739.96|23659.96|23739.96|23659.96|23733.27|23653.27|10
1732807370000|2024-11-28 15:22:50|23739.23|23659.23|23736.36|23656.36|23739.23|23659.23|23736.26|23656.26|10
1732807380000|2024-11-28 15:23:00|23735.12|23655.12|23728.02|23648.02|23735.15|23655.15|23728.02|23648.02|10
1732807390000|2024-11-28 15:23:10|23728.64|23648.64|23726.9|23646.9|23728.64|23648.64|23725.75|23645.75|10
1732807400000|2024-11-28 15:23:20|23726.62|23646.62|23728.27|23648.27|23728.79|23648.79|23726.6|23646.6|9
1732807410000|2024-11-28 15:23:30|23724.65|23644.65|23726.1|23646.1|23727.71|23647.71|23723.72|23643.72|10
1732807420000|2024-11-28 15:23:40|23726.14|23646.14|23722.36|23642.36|23726.14|23646.14|23721.58|23641.58|10
1732807430000|2024-11-28 15:23:50|23724.24|23644.24|23726.24|23646.24|23726.24|23646.24|23724.24|23644.24|10
1732807440000|2024-11-28 15:24:00|23726.63|23646.63|23740.03|23660.03|23740.03|23660.03|23726.63|23646.63|10
1732807450000|2024-11-28 15:24:10|23742.83|23662.83|23759.31|23679.31|23759.31|23679.31|23742.83|23662.83|10
1732807460000|2024-11-28 15:24:20|23759.64|23679.64|23766.44|23686.44|23767.26|23687.26|23759.58|23679.58|10
1732807470000|2024-11-28 15:24:30|23768.82|23688.82|23776.12|23696.12|23776.12|23696.12|23768.82|23688.82|10
1732807480000|2024-11-28 15:24:40|23775.62|23695.62|23782.48|23702.48|23782.62|23702.62|23775.62|23695.62|10
1732807490000|2024-11-28 15:24:50|23785.91|23705.91|23787.29|23707.29|23788.17|23708.17|23785.91|23705.91|10
1732807500000|2024-11-28 15:25:00|23787.12|23707.12|23799.75|23719.75|23800.42|23720.42|23787.12|23707.12|10
1732807510000|2024-11-28 15:25:10|23799.17|23719.17|23806.81|23726.81|23806.81|23726.81|23799.17|23719.17|10
1732807520000|2024-11-28 15:25:20|23807.05|23727.05|23811.03|23731.03|23811.14|23731.14|23806.91|23726.91|10
1732807530000|2024-11-28 15:25:30|23811.94|23731.94|23816.83|23736.83|23816.83|23736.83|23811.94|23731.94|10
1732807540000|2024-11-28 15:25:40|23818.85|23738.85|23825.61|23745.61|23825.61|23745.61|23818.85|23738.85|10
1732807550000|2024-11-28 15:25:50|23825.68|23745.68|23816.05|23736.05|23825.68|23745.68|23816.05|23736.05|10
1732807560000|2024-11-28 15:26:00|23815.91|23735.91|23801.59|23721.59|23815.91|23735.91|23801.59|23721.59|10
1732807570000|2024-11-28 15:26:10|23801.57|23721.57|23797.7|23717.7|23801.57|23721.57|23794.63|23714.63|10
1732807580000|2024-11-28 15:26:20|23796.71|23716.71|23795.15|23715.15|23796.82|23716.82|23794.94|23714.94|10
1732807590000|2024-11-28 15:26:30|23795.08|23715.08|23800.94|23720.94|23800.94|23720.94|23793.38|23713.38|10
1732807600000|2024-11-28 15:26:40|23802.75|23722.75|23806.78|23726.78|23807.29|23727.29|23802.75|23722.75|10
1732807610000|2024-11-28 15:26:50|23806.96|23726.96|23812.38|23732.38|23813.2|23733.2|23806.96|23726.96|10
1732807620000|2024-11-28 15:27:00|23812.54|23732.54|23815.58|23735.58|23815.58|23735.58|23811.28|23731.28|10
1732807630000|2024-11-28 15:27:10|23817.06|23737.06|23829.16|23749.16|23829.36|23749.36|23817.06|23737.06|10
1732807640000|2024-11-28 15:27:20|23830.16|23750.16|23832.65|23752.65|23832.65|23752.65|23828.54|23748.54|10
1732807650000|2024-11-28 15:27:30|23832.44|23752.44|23836.85|23756.85|23836.85|23756.85|23832.44|23752.44|10
1732807660000|2024-11-28 15:27:40|23837.17|23757.17|23838.31|23758.31|23838.58|23758.58|23837.09|23757.09|10
1732807670000|2024-11-28 15:27:50|23840.74|23760.74|23854.19|23774.19|23854.19|23774.19|23840.74|23760.74|10
1732807680000|2024-11-28 15:28:00|23853.59|23773.59|23865.78|23785.78|23865.78|23785.78|23853.59|23773.59|10
1732807690000|2024-11-28 15:28:10|23866.37|23786.37|23863.49|23783.49|23869.33|23789.33|23863.49|23783.49|10
1732807700000|2024-11-28 15:28:20|23863.12|23783.12|23869.77|23789.77|23869.77|23789.77|23862.6|23782.6|10
1732807710000|2024-11-28 15:28:30|23870.62|23790.62|23872.9|23792.9|23872.9|23792.9|23870.35|23790.35|10
1732807720000|2024-11-28 15:28:40|23872.88|23792.88|23872.25|23792.25|23873.06|23793.06|23871.8|23791.8|10
1732807730000|2024-11-28 15:28:50|23872.34|23792.34|23872.15|23792.15|23872.47|23792.47|23871.52|23791.52|10
1732807740000|2024-11-28 15:29:00|23871.75|23791.75|23868.55|23788.55|23871.75|23791.75|23868.39|23788.39|10
1732807750000|2024-11-28 15:29:10|23867.41|23787.41|23868.24|23788.24|23868.89|23788.89|23866.69|23786.69|10
1732807760000|2024-11-28 15:29:20|23867.81|23787.81|23867.46|23787.46|23867.81|23787.81|23866.95|23786.95|10
1732807770000|2024-11-28 15:29:30|23867.56|23787.56|23868.27|23788.27|23868.27|23788.27|23867.49|23787.49|9
1732807780000|2024-11-28 15:29:40|23867.56|23787.56|23867.53|23787.53|23868.88|23788.88|23867.41|23787.41|10
1732807790000|2024-11-28 15:29:50|23867.56|23787.56|23866.1|23786.1|23867.58|23787.58|23866.09|23786.09|9
1732807800000|2024-11-28 15:30:00|23866.86|23786.86|23864.85|23784.85|23866.88|23786.88|23861.76|23781.76|10
1732807810000|2024-11-28 15:30:10|23864.68|23784.68|23864.92|23784.92|23864.92|23784.92|23863.34|23783.34|10
1732807820000|2024-11-28 15:30:20|23865.1|23785.1|23860.46|23780.46|23865.1|23785.1|23860.12|23780.12|10
1732807830000|2024-11-28 15:30:30|23861.36|23781.36|23864.81|23784.81|23870.08|23790.08|23861.36|23781.36|10
1732807840000|2024-11-28 15:30:40|23865.08|23785.08|23870|23790|23870|23790|23865.01|23785.01|10
1732807850000|2024-11-28 15:30:50|23869.74|23789.74|23870.15|23790.15|23870.15|23790.15|23868.48|23788.48|10
1732807860000|2024-11-28 15:31:00|23869.48|23789.48|23868.11|23788.11|23869.48|23789.48|23866.33|23786.33|10
1732807870000|2024-11-28 15:31:10|23866.62|23786.62|23861.18|23781.18|23866.62|23786.62|23861.18|23781.18|10
1732807880000|2024-11-28 15:31:20|23861.41|23781.41|23857.05|23777.05|23861.41|23781.41|23854.24|23774.24|10
1732807890000|2024-11-28 15:31:30|23858.14|23778.14|23851.16|23771.16|23858.14|23778.14|23851.16|23771.16|10
1732807900000|2024-11-28 15:31:40|23850.89|23770.89|23852.23|23772.23|23852.23|23772.23|23849.08|23769.08|10
1732807910000|2024-11-28 15:31:50|23852.35|23772.35|23852.88|23772.88|23854.35|23774.35|23852.35|23772.35|10
1732807920000|2024-11-28 15:32:00|23849.75|23769.75|23847.62|23767.62|23849.75|23769.75|23847.31|23767.31|10
1732807930000|2024-11-28 15:32:10|23847.68|23767.68|23855.68|23775.68|23855.85|23775.85|23846.92|23766.92|10
1732807940000|2024-11-28 15:32:20|23856.87|23776.87|23859.75|23779.75|23859.75|23779.75|23856.87|23776.87|10
1732807950000|2024-11-28 15:32:30|23858.11|23778.11|23843.15|23763.15|23858.11|23778.11|23843.15|23763.15|10
1732807960000|2024-11-28 15:32:40|23843.25|23763.25|23826.71|23746.71|23843.25|23763.25|23823.76|23743.76|10
1732807970000|2024-11-28 15:32:50|23820.84|23740.84|23825.52|23745.52|23825.65|23745.65|23820.84|23740.84|10
1732807980000|2024-11-28 15:33:00|23826.37|23746.37|23828.49|23748.49|23828.49|23748.49|23824.15|23744.15|10
1732807990000|2024-11-28 15:33:10|23829.77|23749.77|23833.24|23753.24|23833.55|23753.55|23829.77|23749.77|10
1732808000000|2024-11-28 15:33:20|23832.65|23752.65|23824.2|23744.2|23832.65|23752.65|23824.2|23744.2|10
1732808010000|2024-11-28 15:33:30|23823.15|23743.15|23820.83|23740.83|23823.15|23743.15|23820.54|23740.54|9
1732808020000|2024-11-28 15:33:40|23820.24|23740.24|23820.25|23740.25|23820.25|23740.25|23817.25|23737.25|10
1732808030000|2024-11-28 15:33:50|23821.6|23741.6|23823.38|23743.38|23823.38|23743.38|23821.6|23741.6|10
1732808040000|2024-11-28 15:34:00|23822.9|23742.9|23825.99|23745.99|23826.48|23746.48|23822.47|23742.47|10
1732808050000|2024-11-28 15:34:10|23825.57|23745.57|23830.52|23750.52|23830.52|23750.52|23824.87|23744.87|10
1732808060000|2024-11-28 15:34:20|23831.33|23751.33|23828.15|23748.15|23831.33|23751.33|23827.85|23747.85|10
1732808070000|2024-11-28 15:34:30|23828.35|23748.35|23825.36|23745.36|23828.41|23748.41|23825.22|23745.22|10
1732808080000|2024-11-28 15:34:40|23824.81|23744.81|23813.77|23733.77|23824.81|23744.81|23813.77|23733.77|10
1732808090000|2024-11-28 15:34:50|23811.14|23731.14|23806.1|23726.1|23811.14|23731.14|23806.1|23726.1|10
1732808100000|2024-11-28 15:35:00|23805.98|23725.98|23796.92|23716.92|23805.98|23725.98|23796.92|23716.92|10
1732808110000|2024-11-28 15:35:10|23796.57|23716.57|23794.83|23714.83|23796.57|23716.57|23793.5|23713.5|10
1732808120000|2024-11-28 15:35:20|23794.96|23714.96|23793.31|23713.31|23797.26|23717.26|23793.31|23713.31|10
1732808130000|2024-11-28 15:35:30|23793.1|23713.1|23786.32|23706.32|23793.1|23713.1|23786.14|23706.14|10
1732808140000|2024-11-28 15:35:40|23786.13|23706.13|23781.03|23701.03|23786.13|23706.13|23780.78|23700.78|10
1732808150000|2024-11-28 15:35:50|23781.62|23701.62|23781.62|23701.62|23781.62|23701.62|23779.09|23699.09|10
1732808160000|2024-11-28 15:36:00|23782.17|23702.17|23791.6|23711.6|23791.6|23711.6|23782.17|23702.17|10
1732808170000|2024-11-28 15:36:10|23792.3|23712.3|23799.25|23719.25|23799.25|23719.25|23791.78|23711.78|10
1732808180000|2024-11-28 15:36:20|23798.48|23718.48|23799.13|23719.13|23800.32|23720.32|23797.92|23717.92|10
1732808190000|2024-11-28 15:36:30|23799.14|23719.14|23807.26|23727.26|23807.26|23727.26|23799.14|23719.14|9
1732808200000|2024-11-28 15:36:40|23806.74|23726.74|23805.09|23725.09|23807.79|23727.79|23805.09|23725.09|10
1732808210000|2024-11-28 15:36:50|23804.22|23724.22|23801.58|23721.58|23804.22|23724.22|23799.06|23719.06|10
1732808220000|2024-11-28 15:37:00|23802.2|23722.2|23804.8|23724.8|23805.05|23725.05|23801.39|23721.39|10
1732808230000|2024-11-28 15:37:10|23805.38|23725.38|23808.9|23728.9|23809.83|23729.83|23805.38|23725.38|10
1732808240000|2024-11-28 15:37:20|23806.93|23726.93|23809.64|23729.64|23811.01|23731.01|23804.88|23724.88|10
1732808250000|2024-11-28 15:37:30|23808.9|23728.9|23809.75|23729.75|23809.75|23729.75|23807.7|23727.7|10
1732808260000|2024-11-28 15:37:40|23811.5|23731.5|23814.71|23734.71|23815.13|23735.13|23810.96|23730.96|10
1732808270000|2024-11-28 15:37:50|23815.5|23735.5|23813.61|23733.61|23816.45|23736.45|23813.61|23733.61|10
1732808280000|2024-11-28 15:38:00|23813.35|23733.35|23813.05|23733.05|23813.51|23733.51|23812.42|23732.42|10
1732808290000|2024-11-28 15:38:10|23813.34|23733.34|23814.69|23734.69|23815.35|23735.35|23813.34|23733.34|10
1732808300000|2024-11-28 15:38:20|23814.61|23734.61|23813.13|23733.13|23814.61|23734.61|23813.06|23733.06|10
1732808310000|2024-11-28 15:38:30|23812.75|23732.75|23815.55|23735.55|23815.61|23735.61|23812.75|23732.75|10
1732808320000|2024-11-28 15:38:40|23815.36|23735.36|23819.08|23739.08|23819.08|23739.08|23815.36|23735.36|10
1732808330000|2024-11-28 15:38:50|23818.98|23738.98|23812.78|23732.78|23820.43|23740.43|23812.78|23732.78|10
1732808340000|2024-11-28 15:39:00|23802.51|23722.51|23802.82|23722.82|23803.59|23723.59|23799.51|23719.51|10
1732808350000|2024-11-28 15:39:10|23803.52|23723.52|23801|23721|23804.33|23724.33|23800.87|23720.87|10
1732808360000|2024-11-28 15:39:20|23800.65|23720.65|23801.43|23721.43|23801.43|23721.43|23799.16|23719.16|10
1732808370000|2024-11-28 15:39:30|23801.74|23721.74|23802.04|23722.04|23802.17|23722.17|23796.68|23716.68|10
1732808380000|2024-11-28 15:39:40|23802.57|23722.57|23810.34|23730.34|23810.34|23730.34|23801.97|23721.97|10
1732808390000|2024-11-28 15:39:50|23809.99|23729.99|23809.57|23729.57|23810.44|23730.44|23809.57|23729.57|10
1732808400000|2024-11-28 15:40:00|23809.52|23729.52|23812.37|23732.37|23812.52|23732.52|23808.5|23728.5|10
1732808410000|2024-11-28 15:40:10|23812.26|23732.26|23810.95|23730.95|23812.26|23732.26|23810.68|23730.68|10
1732808420000|2024-11-28 15:40:20|23811.71|23731.71|23813.06|23733.06|23813.31|23733.31|23811.39|23731.39|10
1732808430000|2024-11-28 15:40:30|23812.77|23732.77|23803.71|23723.71|23812.77|23732.77|23803.21|23723.21|10
1732808440000|2024-11-28 15:40:40|23801.93|23721.93|23803.56|23723.56|23803.56|23723.56|23799.68|23719.68|10
1732808450000|2024-11-28 15:40:50|23805.41|23725.41|23811.39|23731.39|23811.99|23731.99|23805.41|23725.41|10
1732808460000|2024-11-28 15:41:00|23810.98|23730.98|23813.28|23733.28|23813.28|23733.28|23810.98|23730.98|10
1732808470000|2024-11-28 15:41:10|23816.04|23736.04|23822.41|23742.41|23822.41|23742.41|23816.04|23736.04|10
1732808480000|2024-11-28 15:41:20|23822.2|23742.2|23824.77|23744.77|23824.77|23744.77|23821.66|23741.66|10
1732808490000|2024-11-28 15:41:30|23824.93|23744.93|23832.67|23752.67|23833.14|23753.14|23824.93|23744.93|10
1732808500000|2024-11-28 15:41:40|23832.86|23752.86|23828.56|23748.56|23832.86|23752.86|23828.45|23748.45|10
1732808510000|2024-11-28 15:41:50|23828.53|23748.53|23820.31|23740.31|23831.38|23751.38|23820.31|23740.31|10
1732808520000|2024-11-28 15:42:00|23819.33|23739.33|23814.95|23734.95|23819.33|23739.33|23814.95|23734.95|10
1732808530000|2024-11-28 15:42:10|23813.9|23733.9|23794.22|23714.22|23813.9|23733.9|23794.22|23714.22|10
1732808540000|2024-11-28 15:42:20|23792.63|23712.63|23791.46|23711.46|23793.38|23713.38|23791.46|23711.46|10
1732808550000|2024-11-28 15:42:30|23790.62|23710.62|23777.39|23697.39|23790.62|23710.62|23777.11|23697.11|10
1732808560000|2024-11-28 15:42:40|23776.83|23696.83|23777.78|23697.78|23778.91|23698.91|23775.68|23695.68|10
1732808570000|2024-11-28 15:42:50|23778.15|23698.15|23778.53|23698.53|23779.85|23699.85|23777.36|23697.36|10
1732808580000|2024-11-28 15:43:00|23779.47|23699.47|23788.41|23708.41|23788.41|23708.41|23779.21|23699.21|10
1732808590000|2024-11-28 15:43:10|23788.7|23708.7|23791.44|23711.44|23792.06|23712.06|23788.7|23708.7|10
1732808600000|2024-11-28 15:43:20|23791.81|23711.81|23786.92|23706.92|23791.81|23711.81|23786.71|23706.71|9
1732808610000|2024-11-28 15:43:30|23787.05|23707.05|23791.41|23711.41|23791.41|23711.41|23786.94|23706.94|10
1732808620000|2024-11-28 15:43:40|23791.38|23711.38|23792.35|23712.35|23792.35|23712.35|23790.2|23710.2|9
1732808630000|2024-11-28 15:43:50|23792.66|23712.66|23792.18|23712.18|23793.76|23713.76|23792.18|23712.18|10
1732808640000|2024-11-28 15:44:00|23792|23712|23795.49|23715.49|23796.05|23716.05|23792|23712|10
1732808650000|2024-11-28 15:44:10|23795.61|23715.61|23795.49|23715.49|23797.31|23717.31|23795.31|23715.31|9
1732808660000|2024-11-28 15:44:20|23795.61|23715.61|23801.3|23721.3|23801.3|23721.3|23795.31|23715.31|10
1732808670000|2024-11-28 15:44:30|23802.77|23722.77|23800.5|23720.5|23802.79|23722.79|23800.5|23720.5|10
1732808680000|2024-11-28 15:44:40|23800.95|23720.95|23803.32|23723.32|23803.91|23723.91|23800.95|23720.95|10
1732808690000|2024-11-28 15:44:50|23800.79|23720.79|23798.4|23718.4|23800.79|23720.79|23798.4|23718.4|10
1732808700000|2024-11-28 15:45:00|23797.83|23717.83|23801.79|23721.79|23802.79|23722.79|23797.83|23717.83|10
1732808710000|2024-11-28 15:45:10|23802.1|23722.1|23806.77|23726.77|23806.77|23726.77|23802.1|23722.1|10
1732808720000|2024-11-28 15:45:20|23807.75|23727.75|23809.07|23729.07|23809.22|23729.22|23807.75|23727.75|10
1732808730000|2024-11-28 15:45:30|23809.2|23729.2|23805.99|23725.99|23809.62|23729.62|23805.75|23725.75|10
1732808740000|2024-11-28 15:45:40|23805.04|23725.04|23801.78|23721.78|23805.04|23725.04|23800.85|23720.85|10
1732808750000|2024-11-28 15:45:50|23802.31|23722.31|23801.08|23721.08|23802.54|23722.54|23800.86|23720.86|10
1732808760000|2024-11-28 15:46:00|23801.61|23721.61|23793.35|23713.35|23801.71|23721.71|23793.35|23713.35|10
1732808770000|2024-11-28 15:46:10|23794.28|23714.28|23777.67|23697.67|23794.28|23714.28|23777.67|23697.67|10
1732808780000|2024-11-28 15:46:20|23777.28|23697.28|23772.27|23692.27|23777.28|23697.28|23772.27|23692.27|10
1732808790000|2024-11-28 15:46:30|23770.52|23690.52|23775.6|23695.6|23776.44|23696.44|23770.52|23690.52|10
1732808800000|2024-11-28 15:46:40|23774.89|23694.89|23769.87|23689.87|23775.48|23695.48|23769.87|23689.87|10
1732808810000|2024-11-28 15:46:50|23769.84|23689.84|23765.72|23685.72|23770.06|23690.06|23765.72|23685.72|10
1732808820000|2024-11-28 15:47:00|23765.34|23685.34|23761.31|23681.31|23765.34|23685.34|23761.31|23681.31|10
1732808830000|2024-11-28 15:47:10|23760.55|23680.55|23760.71|23680.71|23761.78|23681.78|23758.53|23678.53|10
1732808840000|2024-11-28 15:47:20|23760.47|23680.47|23756.6|23676.6|23760.67|23680.67|23756.6|23676.6|10
1732808850000|2024-11-28 15:47:30|23756.66|23676.66|23751.23|23671.23|23756.96|23676.96|23751.23|23671.23|10
1732808860000|2024-11-28 15:47:40|23751.12|23671.12|23751.96|23671.96|23751.96|23671.96|23749.04|23669.04|10
1732808870000|2024-11-28 15:47:50|23752.12|23672.12|23749.05|23669.05|23752.24|23672.24|23748.91|23668.91|10
1732808880000|2024-11-28 15:48:00|23748.41|23668.41|23752.16|23672.16|23752.47|23672.47|23748.15|23668.15|10
1732808890000|2024-11-28 15:48:10|23752.8|23672.8|23749.77|23669.77|23753.41|23673.41|23749.63|23669.63|10
1732808900000|2024-11-28 15:48:20|23748.72|23668.72|23749.94|23669.94|23749.94|23669.94|23747.38|23667.38|10
1732808910000|2024-11-28 15:48:30|23750.39|23670.39|23753.1|23673.1|23753.1|23673.1|23749.84|23669.84|10
1732808920000|2024-11-28 15:48:40|23752.51|23672.51|23750.96|23670.96|23753.86|23673.86|23750.67|23670.67|10
1732808930000|2024-11-28 15:48:50|23750.77|23670.77|23746.04|23666.04|23751.06|23671.06|23742.39|23662.39|10
1732808940000|2024-11-28 15:49:00|23746.12|23666.12|23747.48|23667.48|23749.35|23669.35|23746.12|23666.12|10
1732808950000|2024-11-28 15:49:10|23747.32|23667.32|23745.72|23665.72|23747.32|23667.32|23744.69|23664.69|10
1732808960000|2024-11-28 15:49:20|23745.63|23665.63|23745.45|23665.45|23746.96|23666.96|23745.45|23665.45|10
1732808970000|2024-11-28 15:49:30|23745.1|23665.1|23737.53|23657.53|23745.1|23665.1|23737.53|23657.53|10
1732808980000|2024-11-28 15:49:40|23736.15|23656.15|23731.47|23651.47|23736.15|23656.15|23731.43|23651.43|10
1732808990000|2024-11-28 15:49:50|23730.66|23650.66|23733.3|23653.3|23735.91|23655.91|23730.66|23650.66|10
1732809000000|2024-11-28 15:50:00|23733.02|23653.02|23733.33|23653.33|23734.68|23654.68|23732.61|23652.61|10
1732809010000|2024-11-28 15:50:10|23732.98|23652.98|23728.31|23648.31|23732.98|23652.98|23728.31|23648.31|10
1732809020000|2024-11-28 15:50:20|23728.7|23648.7|23731.78|23651.78|23733.6|23653.6|23728.04|23648.04|10
1732809030000|2024-11-28 15:50:30|23731.61|23651.61|23733.47|23653.47|23733.47|23653.47|23730.48|23650.48|10
1732809040000|2024-11-28 15:50:40|23732.87|23652.87|23732.85|23652.85|23732.87|23652.87|23730.76|23650.76|10
1732809050000|2024-11-28 15:50:50|23732.78|23652.78|23737.65|23657.65|23737.65|23657.65|23732.78|23652.78|10
1732809060000|2024-11-28 15:51:00|23738.23|23658.23|23740.07|23660.07|23740.65|23660.65|23738.23|23658.23|10
1732809070000|2024-11-28 15:51:10|23740.33|23660.33|23738.14|23658.14|23740.87|23660.87|23738.14|23658.14|10
1732809080000|2024-11-28 15:51:20|23737.81|23657.81|23730.04|23650.04|23737.81|23657.81|23729.68|23649.68|10
1732809090000|2024-11-28 15:51:30|23730.17|23650.17|23728.26|23648.26|23730.17|23650.17|23727.43|23647.43|10
1732809100000|2024-11-28 15:51:40|23728.21|23648.21|23730.04|23650.04|23730.05|23650.05|23728.21|23648.21|10
1732809110000|2024-11-28 15:51:50|23730.66|23650.66|23720.73|23640.73|23731.37|23651.37|23720.73|23640.73|10
1732809120000|2024-11-28 15:52:00|23719.04|23639.04|23705.77|23625.77|23719.04|23639.04|23704.68|23624.68|8
1732809130000|2024-11-28 15:52:10|23705.81|23625.81|23707.22|23627.22|23707.94|23627.94|23705.81|23625.81|10
1732809140000|2024-11-28 15:52:20|23706.7|23626.7|23705.43|23625.43|23706.82|23626.82|23705.43|23625.43|10
1732809150000|2024-11-28 15:52:30|23705.99|23625.99|23709.56|23629.56|23709.56|23629.56|23705.99|23625.99|10
1732809160000|2024-11-28 15:52:40|23709.35|23629.35|23701.92|23621.92|23709.35|23629.35|23701.92|23621.92|10
1732809170000|2024-11-28 15:52:50|23701.5|23621.5|23699.3|23619.3|23701.5|23621.5|23699.3|23619.3|10
1732809180000|2024-11-28 15:53:00|23698.54|23618.54|23700.21|23620.21|23702.39|23622.39|23698.54|23618.54|10
1732809190000|2024-11-28 15:53:10|23699.77|23619.77|23693.65|23613.65|23699.77|23619.77|23693.65|23613.65|10
1732809200000|2024-11-28 15:53:20|23689.84|23609.84|23691.46|23611.46|23691.62|23611.62|23689.74|23609.74|10
1732809210000|2024-11-28 15:53:30|23691.2|23611.2|23693.99|23613.99|23694.27|23614.27|23691.2|23611.2|10
1732809220000|2024-11-28 15:53:40|23694.95|23614.95|23692.93|23612.93|23697.01|23617.01|23692.93|23612.93|10
1732809230000|2024-11-28 15:53:50|23692.64|23612.64|23684.61|23604.61|23692.64|23612.64|23684.61|23604.61|10
1732809240000|2024-11-28 15:54:00|23684.93|23604.93|23681.79|23601.79|23684.93|23604.93|23681.18|23601.18|10
1732809250000|2024-11-28 15:54:10|23682.13|23602.13|23685.45|23605.45|23685.83|23605.83|23682.13|23602.13|10
1732809260000|2024-11-28 15:54:20|23685.31|23605.31|23699.97|23619.97|23699.97|23619.97|23685.31|23605.31|10
1732809270000|2024-11-28 15:54:30|23700.03|23620.03|23708.78|23628.78|23708.78|23628.78|23699.31|23619.31|10
1732809280000|2024-11-28 15:54:40|23709.3|23629.3|23706.13|23626.13|23710.24|23630.24|23706.13|23626.13|10
1732809290000|2024-11-28 15:54:50|23706.22|23626.22|23700.32|23620.32|23706.22|23626.22|23700.09|23620.09|10
1732809300000|2024-11-28 15:55:00|23699.81|23619.81|23695.66|23615.66|23699.81|23619.81|23695.66|23615.66|10
1732809310000|2024-11-28 15:55:10|23695.58|23615.58|23693.68|23613.68|23695.58|23615.58|23693.51|23613.51|10
1732809320000|2024-11-28 15:55:20|23695.26|23615.26|23700.5|23620.5|23700.5|23620.5|23695.26|23615.26|10
1732809330000|2024-11-28 15:55:30|23700.54|23620.54|23708.7|23628.7|23708.7|23628.7|23700.54|23620.54|10
1732809340000|2024-11-28 15:55:40|23708.84|23628.84|23707.31|23627.31|23710.78|23630.78|23707.31|23627.31|10
1732809350000|2024-11-28 15:55:50|23706.48|23626.48|23712.39|23632.39|23712.39|23632.39|23706.48|23626.48|10
1732809360000|2024-11-28 15:56:00|23711.66|23631.66|23715.64|23635.64|23719.46|23639.46|23709.95|23629.95|10
1732809370000|2024-11-28 15:56:10|23714.98|23634.98|23711.67|23631.67|23714.98|23634.98|23711.67|23631.67|10
1732809380000|2024-11-28 15:56:20|23711.9|23631.9|23704.79|23624.79|23712.39|23632.39|23704.08|23624.08|10
1732809390000|2024-11-28 15:56:30|23704.91|23624.91|23711.7|23631.7|23712.95|23632.95|23704.47|23624.47|10
1732809400000|2024-11-28 15:56:40|23712.2|23632.2|23715.44|23635.44|23715.6|23635.6|23712.2|23632.2|10
1732809410000|2024-11-28 15:56:50|23715.63|23635.63|23722.74|23642.74|23722.74|23642.74|23715.63|23635.63|10
1732809420000|2024-11-28 15:57:00|23722.79|23642.79|23728.16|23648.16|23728.75|23648.75|23722.79|23642.79|10
1732809430000|2024-11-28 15:57:10|23728.68|23648.68|23727.84|23647.84|23729.89|23649.89|23727.84|23647.84|10
1732809440000|2024-11-28 15:57:20|23727.41|23647.41|23725.31|23645.31|23727.65|23647.65|23724.56|23644.56|10
1732809450000|2024-11-28 15:57:30|23723.8|23643.8|23719.93|23639.93|23723.8|23643.8|23719.93|23639.93|10
1732809460000|2024-11-28 15:57:40|23719.98|23639.98|23720.4|23640.4|23721.11|23641.11|23718.91|23638.91|10
1732809470000|2024-11-28 15:57:50|23720.05|23640.05|23719.18|23639.18|23720.05|23640.05|23718.58|23638.58|10
1732809480000|2024-11-28 15:58:00|23719.29|23639.29|23712.61|23632.61|23720.46|23640.46|23712.61|23632.61|10
1732809490000|2024-11-28 15:58:10|23713.12|23633.12|23711.75|23631.75|23713.17|23633.17|23711.1|23631.1|10
1732809500000|2024-11-28 15:58:20|23711.44|23631.44|23708.03|23628.03|23711.44|23631.44|23705.23|23625.23|10
1732809510000|2024-11-28 15:58:30|23707.85|23627.85|23710.39|23630.39|23710.46|23630.46|23707.58|23627.58|10
1732809520000|2024-11-28 15:58:40|23710.55|23630.55|23706.12|23626.12|23711.13|23631.13|23706.06|23626.06|10
1732809530000|2024-11-28 15:58:50|23705.84|23625.84|23702.8|23622.8|23705.84|23625.84|23702.8|23622.8|10
1732809540000|2024-11-28 15:59:00|23702.62|23622.62|23701.62|23621.62|23702.62|23622.62|23699.68|23619.68|10
1732809550000|2024-11-28 15:59:10|23701.74|23621.74|23707.02|23627.02|23707.02|23627.02|23701.74|23621.74|10
1732809560000|2024-11-28 15:59:20|23706.54|23626.54|23705.7|23625.7|23708.09|23628.09|23705.44|23625.44|10
1732809570000|2024-11-28 15:59:30|23705.56|23625.56|23706.87|23626.87|23706.87|23626.87|23705.56|23625.56|10
1732809580000|2024-11-28 15:59:40|23706.61|23626.61|23706.06|23626.06|23706.61|23626.61|23705.05|23625.05|10
1732809590000|2024-11-28 15:59:50|23705.96|23625.96|23709|23629|23709|23629|23705.96|23625.96|10
1732809600000|2024-11-28 16:00:00|23708.76|23628.76|23710.2|23630.2|23710.43|23630.43|23708.75|23628.75|10
1732809610000|2024-11-28 16:00:10|23711.08|23631.08|23718.34|23638.34|23718.77|23638.77|23711.08|23631.08|10
1732809620000|2024-11-28 16:00:20|23718.24|23638.24|23721.66|23641.66|23721.66|23641.66|23716.97|23636.97|10
1732809630000|2024-11-28 16:00:30|23723.88|23643.88|23726.29|23646.29|23726.31|23646.31|23723.88|23643.88|10
1732809640000|2024-11-28 16:00:40|23724.97|23644.97|23723.4|23643.4|23724.97|23644.97|23723.26|23643.26|9
1732809650000|2024-11-28 16:00:50|23724.24|23644.24|23732.91|23652.91|23732.91|23652.91|23724.24|23644.24|10
1732809660000|2024-11-28 16:01:00|23733.27|23653.27|23732.24|23652.24|23736.9|23656.9|23731.94|23651.94|10
1732809670000|2024-11-28 16:01:10|23732.63|23652.63|23732.86|23652.86|23732.86|23652.86|23729.78|23649.78|10
1732809680000|2024-11-28 16:01:20|23732.95|23652.95|23733.93|23653.93|23734.15|23654.15|23731.6|23651.6|10
1732809690000|2024-11-28 16:01:30|23733.88|23653.88|23738.91|23658.91|23738.91|23658.91|23733.88|23653.88|10
1732809700000|2024-11-28 16:01:40|23741.84|23661.84|23742.77|23662.77|23743.25|23663.25|23741.67|23661.67|10
1732809710000|2024-11-28 16:01:50|23741.67|23661.67|23735.72|23655.72|23741.67|23661.67|23735.72|23655.72|10
1732809720000|2024-11-28 16:02:00|23735.47|23655.47|23747.13|23667.13|23747.13|23667.13|23735.47|23655.47|10
1732809730000|2024-11-28 16:02:10|23747.78|23667.78|23753.32|23673.32|23753.32|23673.32|23747.78|23667.78|9
1732809740000|2024-11-28 16:02:20|23753.27|23673.27|23762.65|23682.65|23762.84|23682.84|23753.27|23673.27|10
1732809750000|2024-11-28 16:02:30|23762.41|23682.41|23759.61|23679.61|23763.14|23683.14|23758.17|23678.17|10
1732809760000|2024-11-28 16:02:40|23760.07|23680.07|23758.47|23678.47|23760.07|23680.07|23758.34|23678.34|10
1732809770000|2024-11-28 16:02:50|23758.67|23678.67|23760.7|23680.7|23760.7|23680.7|23758.67|23678.67|10
1732809780000|2024-11-28 16:03:00|23760.27|23680.27|23763.02|23683.02|23764.7|23684.7|23760.27|23680.27|10
1732809790000|2024-11-28 16:03:10|23762.51|23682.51|23759.59|23679.59|23762.51|23682.51|23759.59|23679.59|10
1732809800000|2024-11-28 16:03:20|23759.52|23679.52|23763.95|23683.95|23763.95|23683.95|23758.7|23678.7|10
1732809810000|2024-11-28 16:03:30|23763.97|23683.97|23764.2|23684.2|23764.34|23684.34|23763.1|23683.1|10
1732809820000|2024-11-28 16:03:40|23764.89|23684.89|23765.56|23685.56|23765.56|23685.56|23764.45|23684.45|10
1732809830000|2024-11-28 16:03:50|23765.41|23685.41|23766.68|23686.68|23767.01|23687.01|23765.25|23685.25|10
1732809840000|2024-11-28 16:04:00|23767.19|23687.19|23773.44|23693.44|23773.44|23693.44|23767.19|23687.19|10
1732809850000|2024-11-28 16:04:10|23773.43|23693.43|23779.04|23699.04|23779.32|23699.32|23773.43|23693.43|10
1732809860000|2024-11-28 16:04:20|23780.47|23700.47|23782.42|23702.42|23782.73|23702.73|23780.47|23700.47|10
1732809870000|2024-11-28 16:04:30|23782.5|23702.5|23785.05|23705.05|23785.85|23705.85|23782.16|23702.16|10
1732809880000|2024-11-28 16:04:40|23785.1|23705.1|23789.02|23709.02|23789.02|23709.02|23785.1|23705.1|9
1732809890000|2024-11-28 16:04:50|23789.36|23709.36|23791.22|23711.22|23791.8|23711.8|23789.36|23709.36|10
1732809900000|2024-11-28 16:05:00|23790.42|23710.42|23788.09|23708.09|23790.42|23710.42|23787.14|23707.14|10
1732809910000|2024-11-28 16:05:10|23788.25|23708.25|23791.77|23711.77|23792.2|23712.2|23788.25|23708.25|10
1732809920000|2024-11-28 16:05:20|23792.15|23712.15|23793.86|23713.86|23793.99|23713.99|23792.15|23712.15|10
1732809930000|2024-11-28 16:05:30|23793.9|23713.9|23796.6|23716.6|23796.6|23716.6|23792.72|23712.72|10
1732809940000|2024-11-28 16:05:40|23796.79|23716.79|23797.62|23717.62|23797.62|23717.62|23796.79|23716.79|10
1732809950000|2024-11-28 16:05:50|23799.17|23719.17|23802.62|23722.62|23802.62|23722.62|23799.17|23719.17|10
1732809960000|2024-11-28 16:06:00|23803.32|23723.32|23805.86|23725.86|23808.01|23728.01|23803.32|23723.32|10
1732809970000|2024-11-28 16:06:10|23805.28|23725.28|23809.53|23729.53|23809.79|23729.79|23805.28|23725.28|10
1732809980000|2024-11-28 16:06:20|23809.29|23729.29|23809.51|23729.51|23810.08|23730.08|23809.29|23729.29|10
1732809990000|2024-11-28 16:06:30|23809.39|23729.39|23806.78|23726.78|23809.87|23729.87|23806.72|23726.72|10
1732810000000|2024-11-28 16:06:40|23806.17|23726.17|23802.12|23722.12|23806.17|23726.17|23802.12|23722.12|10
1732810010000|2024-11-28 16:06:50|23802.07|23722.07|23799.78|23719.78|23802.31|23722.31|23799.11|23719.11|10
1732810020000|2024-11-28 16:07:00|23799.73|23719.73|23796.24|23716.24|23799.73|23719.73|23795.84|23715.84|10
1732810030000|2024-11-28 16:07:10|23795.96|23715.96|23800.94|23720.94|23801.41|23721.41|23795.73|23715.73|10
1732810040000|2024-11-28 16:07:20|23801.56|23721.56|23799.87|23719.87|23802.29|23722.29|23799.87|23719.87|10
1732810050000|2024-11-28 16:07:30|23800.44|23720.44|23797.53|23717.53|23800.44|23720.44|23797.53|23717.53|10
1732810060000|2024-11-28 16:07:40|23797.25|23717.25|23800.06|23720.06|23800.06|23720.06|23797.25|23717.25|10
1732810070000|2024-11-28 16:07:50|23800.01|23720.01|23797.12|23717.12|23800.21|23720.21|23797.12|23717.12|10
1732810080000|2024-11-28 16:08:00|23796.09|23716.09|23796.96|23716.96|23797.04|23717.04|23794.19|23714.19|10
1732810090000|2024-11-28 16:08:10|23797.04|23717.04|23800.05|23720.05|23800.05|23720.05|23797.04|23717.04|10
1732810100000|2024-11-28 16:08:20|23801.67|23721.67|23805.77|23725.77|23805.77|23725.77|23801.67|23721.67|10
1732810110000|2024-11-28 16:08:30|23806.53|23726.53|23812.68|23732.68|23812.68|23732.68|23806.53|23726.53|10
1732810120000|2024-11-28 16:08:40|23814.15|23734.15|23827.73|23747.73|23827.73|23747.73|23814.15|23734.15|10
1732810130000|2024-11-28 16:08:50|23827.48|23747.48|23830.34|23750.34|23830.34|23750.34|23827.39|23747.39|10
1732810140000|2024-11-28 16:09:00|23831.14|23751.14|23829.85|23749.85|23832.71|23752.71|23829.52|23749.52|10
1732810150000|2024-11-28 16:09:10|23829.34|23749.34|23829.04|23749.04|23830.56|23750.56|23827.39|23747.39|10
1732810160000|2024-11-28 16:09:20|23828.73|23748.73|23829.26|23749.26|23829.35|23749.35|23827.68|23747.68|9
1732810170000|2024-11-28 16:09:30|23829.32|23749.32|23830.48|23750.48|23830.56|23750.56|23828.79|23748.79|10
1732810180000|2024-11-28 16:09:40|23830.27|23750.27|23834.74|23754.74|23834.74|23754.74|23830.08|23750.08|10
1732810190000|2024-11-28 16:09:50|23835.41|23755.41|23832.49|23752.49|23835.94|23755.94|23832.49|23752.49|10
1732810200000|2024-11-28 16:10:00|23831.48|23751.48|23827.87|23747.87|23831.48|23751.48|23827.87|23747.87|10
1732810210000|2024-11-28 16:10:10|23827.95|23747.95|23825.27|23745.27|23827.95|23747.95|23825.09|23745.09|10
1732810220000|2024-11-28 16:10:20|23826.32|23746.32|23819.73|23739.73|23827.63|23747.63|23817.41|23737.41|10
1732810230000|2024-11-28 16:10:30|23819.95|23739.95|23820.11|23740.11|23820.11|23740.11|23818.99|23738.99|10
1732810240000|2024-11-28 16:10:40|23820.21|23740.21|23816.02|23736.02|23820.44|23740.44|23816.02|23736.02|9
1732810250000|2024-11-28 16:10:50|23814.38|23734.38|23812.04|23732.04|23814.38|23734.38|23811.03|23731.03|10
1732810260000|2024-11-28 16:11:00|23812.63|23732.63|23813.93|23733.93|23813.93|23733.93|23812.63|23732.63|9
1732810270000|2024-11-28 16:11:10|23814.28|23734.28|23814.44|23734.44|23815.14|23735.14|23814.28|23734.28|10
1732810280000|2024-11-28 16:11:20|23814.47|23734.47|23812.58|23732.58|23814.87|23734.87|23812.58|23732.58|10
1732810290000|2024-11-28 16:11:30|23811.03|23731.03|23797.6|23717.6|23811.03|23731.03|23797.6|23717.6|10
1732810300000|2024-11-28 16:11:40|23797.36|23717.36|23798.45|23718.45|23799.77|23719.77|23796.35|23716.35|10
1732810310000|2024-11-28 16:11:50|23797.99|23717.99|23803|23723|23803.37|23723.37|23797.99|23717.99|10
1732810320000|2024-11-28 16:12:00|23802.72|23722.72|23810.87|23730.87|23810.87|23730.87|23802.47|23722.47|10
1732810330000|2024-11-28 16:12:10|23811.17|23731.17|23808.68|23728.68|23811.17|23731.17|23807.75|23727.75|10
1732810340000|2024-11-28 16:12:20|23808.73|23728.73|23810.14|23730.14|23810.38|23730.38|23808.73|23728.73|10
1732810350000|2024-11-28 16:12:30|23810.86|23730.86|23810.86|23730.86|23811.72|23731.72|23810.5|23730.5|10
1732810360000|2024-11-28 16:12:40|23810.85|23730.85|23814.41|23734.41|23814.46|23734.46|23809.58|23729.58|10
1732810370000|2024-11-28 16:12:50|23814.06|23734.06|23814.49|23734.49|23814.65|23734.65|23814.06|23734.06|9
1732810380000|2024-11-28 16:13:00|23815.12|23735.12|23816.32|23736.32|23816.32|23736.32|23813.88|23733.88|10
1732810390000|2024-11-28 16:13:10|23816.41|23736.41|23820.27|23740.27|23820.27|23740.27|23816.41|23736.41|10
1732810400000|2024-11-28 16:13:20|23820.54|23740.54|23829.62|23749.62|23829.62|23749.62|23820.54|23740.54|10
1732810410000|2024-11-28 16:13:30|23831.02|23751.02|23831.97|23751.97|23832.16|23752.16|23831.02|23751.02|10
1732810420000|2024-11-28 16:13:40|23832.23|23752.23|23835.37|23755.37|23835.39|23755.39|23832.23|23752.23|10
1732810430000|2024-11-28 16:13:50|23834.82|23754.82|23833.51|23753.51|23834.82|23754.82|23833.36|23753.36|10
1732810440000|2024-11-28 16:14:00|23833.19|23753.19|23835.13|23755.13|23835.13|23755.13|23832.58|23752.58|10
1732810450000|2024-11-28 16:14:10|23834.98|23754.98|23833.86|23753.86|23834.98|23754.98|23829.06|23749.06|10
1732810460000|2024-11-28 16:14:20|23833.91|23753.91|23843.11|23763.11|23843.42|23763.42|23833.91|23753.91|10
1732810470000|2024-11-28 16:14:30|23846.92|23766.92|23845.46|23765.46|23847.87|23767.87|23845.35|23765.35|10
1732810480000|2024-11-28 16:14:40|23845.67|23765.67|23846.22|23766.22|23846.85|23766.85|23845|23765|10
1732810490000|2024-11-28 16:14:50|23846.53|23766.53|23847.43|23767.43|23847.43|23767.43|23846.52|23766.52|10
1732810500000|2024-11-28 16:15:00|23847.78|23767.78|23844.18|23764.18|23848.4|23768.4|23844.18|23764.18|10
1732810510000|2024-11-28 16:15:10|23843.39|23763.39|23839.96|23759.96|23843.39|23763.39|23839.96|23759.96|10
1732810520000|2024-11-28 16:15:20|23839.26|23759.26|23841.26|23761.26|23841.26|23761.26|23839.1|23759.1|10
1732810530000|2024-11-28 16:15:30|23841.22|23761.22|23840.35|23760.35|23841.22|23761.22|23838.81|23758.81|10
1732810540000|2024-11-28 16:15:40|23840.38|23760.38|23840.28|23760.28|23840.61|23760.61|23839.36|23759.36|10
1732810550000|2024-11-28 16:15:50|23840.45|23760.45|23843.99|23763.99|23843.99|23763.99|23840.45|23760.45|10
1732810560000|2024-11-28 16:16:00|23844.48|23764.48|23849.35|23769.35|23850.55|23770.55|23844.48|23764.48|10
1732810570000|2024-11-28 16:16:10|23849.3|23769.3|23848.83|23768.83|23850.48|23770.48|23848.83|23768.83|10
1732810580000|2024-11-28 16:16:20|23848.64|23768.64|23842.85|23762.85|23849|23769|23842.85|23762.85|10
1732810590000|2024-11-28 16:16:30|23842.49|23762.49|23838.99|23758.99|23842.49|23762.49|23838.99|23758.99|10
1732810600000|2024-11-28 16:16:40|23838.98|23758.98|23835.72|23755.72|23839.02|23759.02|23835.27|23755.27|9
1732810610000|2024-11-28 16:16:50|23835.64|23755.64|23833.41|23753.41|23836.33|23756.33|23833.41|23753.41|9
1732810620000|2024-11-28 16:17:00|23833.48|23753.48|23828.3|23748.3|23833.48|23753.48|23828.3|23748.3|10
1732810630000|2024-11-28 16:17:10|23828.15|23748.15|23824.02|23744.02|23828.15|23748.15|23824.02|23744.02|10
1732810640000|2024-11-28 16:17:20|23823.99|23743.99|23826.45|23746.45|23826.45|23746.45|23823.97|23743.97|10
1732810650000|2024-11-28 16:17:30|23826.76|23746.76|23824.66|23744.66|23827.4|23747.4|23824.66|23744.66|10
1732810660000|2024-11-28 16:17:40|23824.61|23744.61|23822.66|23742.66|23824.61|23744.61|23822.52|23742.52|9
1732810670000|2024-11-28 16:17:50|23821.93|23741.93|23816.01|23736.01|23822.19|23742.19|23816.01|23736.01|10
1732810680000|2024-11-28 16:18:00|23815.7|23735.7|23809.66|23729.66|23815.7|23735.7|23809.66|23729.66|10
1732810690000|2024-11-28 16:18:10|23808.87|23728.87|23803.93|23723.93|23808.87|23728.87|23803.93|23723.93|10
1732810700000|2024-11-28 16:18:20|23803.86|23723.86|23801.58|23721.58|23803.86|23723.86|23801.44|23721.44|10
1732810710000|2024-11-28 16:18:30|23802.49|23722.49|23802.3|23722.3|23803.32|23723.32|23799.76|23719.76|9
1732810720000|2024-11-28 16:18:40|23802.6|23722.6|23803.31|23723.31|23803.66|23723.66|23802.04|23722.04|10
1732810730000|2024-11-28 16:18:50|23803.85|23723.85|23808.09|23728.09|23808.32|23728.32|23803.84|23723.84|10
1732810740000|2024-11-28 16:19:00|23807.9|23727.9|23808.81|23728.81|23809.1|23729.1|23807.9|23727.9|10
1732810750000|2024-11-28 16:19:10|23810.06|23730.06|23816.64|23736.64|23816.64|23736.64|23810.06|23730.06|10
1732810760000|2024-11-28 16:19:20|23816.81|23736.81|23816.3|23736.3|23818.89|23738.89|23816.3|23736.3|10
1732810770000|2024-11-28 16:19:30|23816.33|23736.33|23817.29|23737.29|23817.29|23737.29|23814.64|23734.64|10
1732810780000|2024-11-28 16:19:40|23817.43|23737.43|23818.09|23738.09|23818.36|23738.36|23817.34|23737.34|10
1732810790000|2024-11-28 16:19:50|23817.88|23737.88|23823.08|23743.08|23823.08|23743.08|23817.88|23737.88|10
1732810800000|2024-11-28 16:20:00|23822.99|23742.99|23826.08|23746.08|23826.08|23746.08|23822.99|23742.99|9
1732810810000|2024-11-28 16:20:10|23826.05|23746.05|23822.83|23742.83|23826.63|23746.63|23822.83|23742.83|10
1732810820000|2024-11-28 16:20:20|23822.99|23742.99|23823.16|23743.16|23823.21|23743.21|23822.75|23742.75|10
1732810830000|2024-11-28 16:20:30|23823.73|23743.73|23825.52|23745.52|23825.59|23745.59|23823.05|23743.05|10
1732810840000|2024-11-28 16:20:40|23825.44|23745.44|23825.11|23745.11|23827.24|23747.24|23825.11|23745.11|10
1732810850000|2024-11-28 16:20:50|23824.81|23744.81|23821.91|23741.91|23825.09|23745.09|23821.91|23741.91|10
1732810860000|2024-11-28 16:21:00|23821.77|23741.77|23822.19|23742.19|23823.2|23743.2|23821.77|23741.77|10
1732810870000|2024-11-28 16:21:10|23822.09|23742.09|23820.53|23740.53|23822.09|23742.09|23820.28|23740.28|10
1732810880000|2024-11-28 16:21:20|23820.35|23740.35|23816.94|23736.94|23820.35|23740.35|23815.92|23735.92|10
1732810890000|2024-11-28 16:21:30|23816.11|23736.11|23815.15|23735.15|23816.11|23736.11|23814.82|23734.82|9
1732810900000|2024-11-28 16:21:40|23815.21|23735.21|23816.35|23736.35|23817.24|23737.24|23815.21|23735.21|10
1732810910000|2024-11-28 16:21:50|23817.04|23737.04|23814.11|23734.11|23817.92|23737.92|23813.86|23733.86|10
1732810920000|2024-11-28 16:22:00|23814.31|23734.31|23817.88|23737.88|23817.88|23737.88|23814.31|23734.31|10
1732810930000|2024-11-28 16:22:10|23818.37|23738.37|23814.4|23734.4|23818.37|23738.37|23814.4|23734.4|10
1732810940000|2024-11-28 16:22:20|23813.96|23733.96|23811.46|23731.46|23814.11|23734.11|23811.46|23731.46|10
1732810950000|2024-11-28 16:22:30|23811.14|23731.14|23814.38|23734.38|23815.77|23735.77|23811.14|23731.14|9
1732810960000|2024-11-28 16:22:40|23813.65|23733.65|23814.45|23734.45|23814.91|23734.91|23813.65|23733.65|10
1732810970000|2024-11-28 16:22:50|23814.47|23734.47|23811.6|23731.6|23814.47|23734.47|23811.48|23731.48|10
1732810980000|2024-11-28 16:23:00|23811.41|23731.41|23808.78|23728.78|23811.52|23731.52|23808.77|23728.77|9
1732810990000|2024-11-28 16:23:10|23809.98|23729.98|23808.16|23728.16|23810|23730|23807.77|23727.77|10
1732811000000|2024-11-28 16:23:20|23808.33|23728.33|23810.67|23730.67|23811.67|23731.67|23808.33|23728.33|10
1732811010000|2024-11-28 16:23:30|23810.56|23730.56|23815.24|23735.24|23815.24|23735.24|23810.56|23730.56|10
1732811020000|2024-11-28 16:23:40|23814.95|23734.95|23814.23|23734.23|23814.95|23734.95|23814.23|23734.23|9
1732811030000|2024-11-28 16:23:50|23813.57|23733.57|23808.19|23728.19|23813.57|23733.57|23808.19|23728.19|10
1732811040000|2024-11-28 16:24:00|23807.97|23727.97|23805.52|23725.52|23807.97|23727.97|23805.52|23725.52|10
1732811050000|2024-11-28 16:24:10|23806.1|23726.1|23798.48|23718.48|23806.1|23726.1|23798.48|23718.48|10
1732811060000|2024-11-28 16:24:20|23798.24|23718.24|23794.61|23714.61|23798.24|23718.24|23794.4|23714.4|10
1732811070000|2024-11-28 16:24:30|23794.86|23714.86|23792.84|23712.84|23794.86|23714.86|23792.78|23712.78|10
1732811080000|2024-11-28 16:24:40|23792.48|23712.48|23793.75|23713.75|23794.15|23714.15|23791.62|23711.62|10
1732811090000|2024-11-28 16:24:50|23793.77|23713.77|23794.55|23714.55|23794.8|23714.8|23793.77|23713.77|10
1732811100000|2024-11-28 16:25:00|23794.25|23714.25|23796.4|23716.4|23796.4|23716.4|23793.69|23713.69|10
1732811110000|2024-11-28 16:25:10|23796.91|23716.91|23792.61|23712.61|23798.77|23718.77|23792.61|23712.61|10
1732811120000|2024-11-28 16:25:20|23792.46|23712.46|23793.31|23713.31|23794.19|23714.19|23792.46|23712.46|10
1732811130000|2024-11-28 16:25:30|23796.18|23716.18|23799.68|23719.68|23799.68|23719.68|23796.18|23716.18|9
1732811140000|2024-11-28 16:25:40|23799.39|23719.39|23802.45|23722.45|23802.6|23722.6|23799.39|23719.39|10
1732811150000|2024-11-28 16:25:50|23803.09|23723.09|23806.71|23726.71|23806.71|23726.71|23803.09|23723.09|10
1732811160000|2024-11-28 16:26:00|23807.15|23727.15|23815.97|23735.97|23815.97|23735.97|23807.15|23727.15|10
1732811170000|2024-11-28 16:26:10|23816.16|23736.16|23815.48|23735.48|23816.89|23736.89|23814.74|23734.74|10
1732811180000|2024-11-28 16:26:20|23815.41|23735.41|23820.47|23740.47|23820.47|23740.47|23815.41|23735.41|10
1732811190000|2024-11-28 16:26:30|23816.67|23736.67|23811.93|23731.93|23817.29|23737.29|23811.93|23731.93|10
1732811200000|2024-11-28 16:26:40|23810.64|23730.64|23807.03|23727.03|23810.64|23730.64|23807.03|23727.03|10
1732811210000|2024-11-28 16:26:50|23807.17|23727.17|23808.49|23728.49|23809.1|23729.1|23806.92|23726.92|10
1732811220000|2024-11-28 16:27:00|23808.86|23728.86|23806.35|23726.35|23808.86|23728.86|23806.35|23726.35|10
1732811230000|2024-11-28 16:27:10|23806.1|23726.1|23798.64|23718.64|23806.1|23726.1|23798.42|23718.42|10
1732811240000|2024-11-28 16:27:20|23797.35|23717.35|23792.33|23712.33|23797.35|23717.35|23792.33|23712.33|10
1732811250000|2024-11-28 16:27:30|23790.66|23710.66|23787.14|23707.14|23790.66|23710.66|23786.66|23706.66|10
1732811260000|2024-11-28 16:27:40|23786.42|23706.42|23788.57|23708.57|23788.64|23708.64|23785.57|23705.57|10
1732811270000|2024-11-28 16:27:50|23788.66|23708.66|23789.41|23709.41|23789.41|23709.41|23788.66|23708.66|10
1732811280000|2024-11-28 16:28:00|23789.11|23709.11|23787.13|23707.13|23791.03|23711.03|23787.13|23707.13|10
1732811290000|2024-11-28 16:28:10|23787|23707|23779.69|23699.69|23787|23707|23779.69|23699.69|10
1732811300000|2024-11-28 16:28:20|23778.31|23698.31|23771.08|23691.08|23778.31|23698.31|23769.32|23689.32|10
1732811310000|2024-11-28 16:28:30|23770.98|23690.98|23774.14|23694.14|23774.14|23694.14|23770.98|23690.98|10
1732811320000|2024-11-28 16:28:40|23773.37|23693.37|23770.32|23690.32|23773.37|23693.37|23769.82|23689.82|10
1732811330000|2024-11-28 16:28:50|23770.03|23690.03|23773.05|23693.05|23773.05|23693.05|23769.96|23689.96|10
1732811340000|2024-11-28 16:29:00|23773.75|23693.75|23774.39|23694.39|23774.98|23694.98|23773.12|23693.12|10
1732811350000|2024-11-28 16:29:10|23774.46|23694.46|23775.2|23695.2|23775.2|23695.2|23773.52|23693.52|10
1732811360000|2024-11-28 16:29:20|23775.52|23695.52|23777.09|23697.09|23777.44|23697.44|23775.52|23695.52|9
1732811370000|2024-11-28 16:29:30|23777.29|23697.29|23776.72|23696.72|23777.91|23697.91|23776.59|23696.59|10
1732811380000|2024-11-28 16:29:40|23776.74|23696.74|23775.1|23695.1|23776.81|23696.81|23774.73|23694.73|10
1732811390000|2024-11-28 16:29:50|23775.15|23695.15|23774.63|23694.63|23775.61|23695.61|23774.63|23694.63|10
1732811400000|2024-11-28 16:30:00|23774.35|23694.35|23778.38|23698.38|23778.38|23698.38|23774.35|23694.35|10
1732811410000|2024-11-28 16:30:10|23777.93|23697.93|23779.29|23699.29|23782.09|23702.09|23777.93|23697.93|10
1732811420000|2024-11-28 16:30:20|23779.32|23699.32|23782.83|23702.83|23782.83|23702.83|23779.32|23699.32|10
1732811430000|2024-11-28 16:30:30|23784.95|23704.95|23784.34|23704.34|23784.97|23704.97|23784.21|23704.21|10
1732811440000|2024-11-28 16:30:40|23783.86|23703.86|23780.29|23700.29|23783.98|23703.98|23780.29|23700.29|10
1732811450000|2024-11-28 16:30:50|23779.85|23699.85|23782.5|23702.5|23782.5|23702.5|23779.85|23699.85|10
1732811460000|2024-11-28 16:31:00|23782.73|23702.73|23780.08|23700.08|23782.73|23702.73|23778.93|23698.93|10
1732811470000|2024-11-28 16:31:10|23780.58|23700.58|23784.81|23704.81|23784.81|23704.81|23780.58|23700.58|9
1732811480000|2024-11-28 16:31:20|23784.61|23704.61|23789.07|23709.07|23789.07|23709.07|23784.61|23704.61|10
1732811490000|2024-11-28 16:31:30|23788.43|23708.43|23795.99|23715.99|23795.99|23715.99|23788.43|23708.43|10
1732811500000|2024-11-28 16:31:40|23795.59|23715.59|23797.39|23717.39|23798.41|23718.41|23795.33|23715.33|10
1732811510000|2024-11-28 16:31:50|23798.6|23718.6|23802.58|23722.58|23802.58|23722.58|23798.58|23718.58|10
1732811520000|2024-11-28 16:32:00|23802.66|23722.66|23806.53|23726.53|23806.53|23726.53|23802.28|23722.28|10
1732811530000|2024-11-28 16:32:10|23807.34|23727.34|23813.17|23733.17|23813.17|23733.17|23807.34|23727.34|10
1732811540000|2024-11-28 16:32:20|23813.26|23733.26|23815.62|23735.62|23816.8|23736.8|23813.26|23733.26|10
1732811550000|2024-11-28 16:32:30|23815.46|23735.46|23816.93|23736.93|23817.76|23737.76|23815.46|23735.46|10
1732811560000|2024-11-28 16:32:40|23817.94|23737.94|23820.44|23740.44|23821.91|23741.91|23817.94|23737.94|10
1732811570000|2024-11-28 16:32:50|23820.79|23740.79|23822.84|23742.84|23823.03|23743.03|23820.79|23740.79|9
1732811580000|2024-11-28 16:33:00|23822.83|23742.83|23824.2|23744.2|23824.2|23744.2|23822.33|23742.33|10
1732811590000|2024-11-28 16:33:10|23824.19|23744.19|23823.94|23743.94|23825.74|23745.74|23823.94|23743.94|10
1732811600000|2024-11-28 16:33:20|23823.28|23743.28|23821.95|23741.95|23823.28|23743.28|23821.55|23741.55|10
1732811610000|2024-11-28 16:33:30|23821.94|23741.94|23821.4|23741.4|23821.94|23741.94|23820.95|23740.95|9
1732811620000|2024-11-28 16:33:40|23821.66|23741.66|23824.24|23744.24|23824.55|23744.55|23821.66|23741.66|10
1732811630000|2024-11-28 16:33:50|23824.17|23744.17|23826.01|23746.01|23826.01|23746.01|23824.15|23744.15|10
1732811640000|2024-11-28 16:34:00|23825.68|23745.68|23820.52|23740.52|23825.68|23745.68|23820.52|23740.52|10
1732811650000|2024-11-28 16:34:10|23820.43|23740.43|23820.58|23740.58|23822.01|23742.01|23820.43|23740.43|10
1732811660000|2024-11-28 16:34:20|23820.21|23740.21|23818.11|23738.11|23820.21|23740.21|23818.11|23738.11|10
1732811670000|2024-11-28 16:34:30|23818.5|23738.5|23812.21|23732.21|23818.65|23738.65|23812.21|23732.21|10
1732811680000|2024-11-28 16:34:40|23811.52|23731.52|23806.53|23726.53|23811.52|23731.52|23806.53|23726.53|10
1732811690000|2024-11-28 16:34:50|23806.52|23726.52|23805.86|23725.86|23806.52|23726.52|23805.01|23725.01|10
1732811700000|2024-11-28 16:35:00|23805.79|23725.79|23809.39|23729.39|23809.55|23729.55|23805.79|23725.79|10
1732811710000|2024-11-28 16:35:10|23809.42|23729.42|23810.17|23730.17|23811.24|23731.24|23808.97|23728.97|10
1732811720000|2024-11-28 16:35:20|23810.38|23730.38|23804.48|23724.48|23810.47|23730.47|23804.48|23724.48|10
1732811730000|2024-11-28 16:35:30|23802.93|23722.93|23801.4|23721.4|23802.93|23722.93|23799.33|23719.33|10
1732811740000|2024-11-28 16:35:40|23801.98|23721.98|23801.7|23721.7|23802.64|23722.64|23801.44|23721.44|10
1732811750000|2024-11-28 16:35:50|23801.91|23721.91|23802.42|23722.42|23802.42|23722.42|23801.91|23721.91|9
1732811760000|2024-11-28 16:36:00|23802.34|23722.34|23803.21|23723.21|23803.5|23723.5|23802.34|23722.34|10
1732811770000|2024-11-28 16:36:10|23803.6|23723.6|23801.76|23721.76|23803.6|23723.6|23801.76|23721.76|10
1732811780000|2024-11-28 16:36:20|23801.93|23721.93|23801.71|23721.71|23802.86|23722.86|23801.71|23721.71|10
1732811790000|2024-11-28 16:36:30|23801.62|23721.62|23804.51|23724.51|23804.52|23724.52|23801.62|23721.62|10
1732811800000|2024-11-28 16:36:40|23805.17|23725.17|23808.47|23728.47|23808.47|23728.47|23805.17|23725.17|10
1732811810000|2024-11-28 16:36:50|23809.17|23729.17|23810.65|23730.65|23810.65|23730.65|23808.89|23728.89|10
1732811820000|2024-11-28 16:37:00|23810.8|23730.8|23809.36|23729.36|23811.01|23731.01|23809.33|23729.33|9
1732811830000|2024-11-28 16:37:10|23809.31|23729.31|23807.98|23727.98|23809.31|23729.31|23807.43|23727.43|9
1732811840000|2024-11-28 16:37:20|23808.45|23728.45|23806.21|23726.21|23808.66|23728.66|23806.21|23726.21|10
1732811850000|2024-11-28 16:37:30|23805.9|23725.9|23805.32|23725.32|23805.9|23725.9|23804.37|23724.37|10
1732811860000|2024-11-28 16:37:40|23805.15|23725.15|23802.57|23722.57|23805.71|23725.71|23802.57|23722.57|10
1732811870000|2024-11-28 16:37:50|23802.46|23722.46|23796.55|23716.55|23802.46|23722.46|23796.55|23716.55|10
1732811880000|2024-11-28 16:38:00|23795.99|23715.99|23788.09|23708.09|23795.99|23715.99|23788.09|23708.09|10
1732811890000|2024-11-28 16:38:10|23785.11|23705.11|23785.11|23705.11|23785.49|23705.49|23783.22|23703.22|10
1732811900000|2024-11-28 16:38:20|23784.6|23704.6|23781.27|23701.27|23785.8|23705.8|23781.27|23701.27|10
1732811910000|2024-11-28 16:38:30|23780.89|23700.89|23782.07|23702.07|23782.9|23702.9|23780.61|23700.61|10
1732811920000|2024-11-28 16:38:40|23782.28|23702.28|23787.41|23707.41|23787.41|23707.41|23782.23|23702.23|10
1732811930000|2024-11-28 16:38:50|23787.44|23707.44|23787.3|23707.3|23788.82|23708.82|23787.3|23707.3|10
1732811940000|2024-11-28 16:39:00|23786.58|23706.58|23797.83|23717.83|23797.83|23717.83|23786.58|23706.58|10
1732811950000|2024-11-28 16:39:10|23799.53|23719.53|23803.65|23723.65|23803.66|23723.66|23799.53|23719.53|9
1732811960000|2024-11-28 16:39:20|23803.5|23723.5|23808.31|23728.31|23808.31|23728.31|23803.5|23723.5|10
1732811970000|2024-11-28 16:39:30|23808.6|23728.6|23813.32|23733.32|23813.32|23733.32|23808.6|23728.6|9
1732811980000|2024-11-28 16:39:40|23813.98|23733.98|23816.14|23736.14|23816.34|23736.34|23813.9|23733.9|10
1732811990000|2024-11-28 16:39:50|23816.78|23736.78|23814.46|23734.46|23817.67|23737.67|23814.46|23734.46|10
1732812000000|2024-11-28 16:40:00|23813.76|23733.76|23810.31|23730.31|23813.76|23733.76|23810.31|23730.31|10
1732812010000|2024-11-28 16:40:10|23809.74|23729.74|23802|23722|23809.74|23729.74|23802|23722|10
1732812020000|2024-11-28 16:40:20|23801.75|23721.75|23803.52|23723.52|23803.52|23723.52|23800.94|23720.94|10
1732812030000|2024-11-28 16:40:30|23803.97|23723.97|23804.45|23724.45|23805.35|23725.35|23803.89|23723.89|10
1732812040000|2024-11-28 16:40:40|23803.75|23723.75|23805.65|23725.65|23805.65|23725.65|23803.72|23723.72|10
1732812050000|2024-11-28 16:40:50|23806.47|23726.47|23809.73|23729.73|23809.73|23729.73|23805.59|23725.59|10
1732812060000|2024-11-28 16:41:00|23811.14|23731.14|23821.81|23741.81|23821.81|23741.81|23811.14|23731.14|10
1732812070000|2024-11-28 16:41:10|23822.04|23742.04|23826.65|23746.65|23826.78|23746.78|23822.04|23742.04|10
1732812080000|2024-11-28 16:41:20|23826.73|23746.73|23827.9|23747.9|23828.51|23748.51|23825.84|23745.84|10
1732812090000|2024-11-28 16:41:30|23828|23748|23827.11|23747.11|23828.99|23748.99|23827.11|23747.11|10
1732812100000|2024-11-28 16:41:40|23836.4|23756.4|23836.33|23756.33|23836.59|23756.59|23835.96|23755.96|10
1732812110000|2024-11-28 16:41:50|23836.29|23756.29|23837.59|23757.59|23837.71|23757.71|23835.82|23755.82|10
1732812120000|2024-11-28 16:42:00|23838.61|23758.61|23838.56|23758.56|23838.86|23758.86|23837.44|23757.44|9
1732812130000|2024-11-28 16:42:10|23838.26|23758.26|23841.81|23761.81|23841.81|23761.81|23838.26|23758.26|10
1732812140000|2024-11-28 16:42:20|23842.03|23762.03|23847.75|23767.75|23847.75|23767.75|23842.03|23762.03|10
1732812150000|2024-11-28 16:42:30|23848.48|23768.48|23838.47|23758.47|23849.18|23769.18|23837.78|23757.78|10
1732812160000|2024-11-28 16:42:40|23838.01|23758.01|23836.69|23756.69|23838.01|23758.01|23836.69|23756.69|10
1732812170000|2024-11-28 16:42:50|23836.58|23756.58|23838.65|23758.65|23839.37|23759.37|23836.22|23756.22|10
1732812180000|2024-11-28 16:43:00|23838.71|23758.71|23835.23|23755.23|23838.79|23758.79|23835.23|23755.23|10
1732812190000|2024-11-28 16:43:10|23834.63|23754.63|23833.6|23753.6|23835.02|23755.02|23833.18|23753.18|10
1732812200000|2024-11-28 16:43:20|23833.77|23753.77|23824.77|23744.77|23833.77|23753.77|23824.39|23744.39|10
1732812210000|2024-11-28 16:43:30|23825.06|23745.06|23820.04|23740.04|23825.06|23745.06|23820.04|23740.04|10
1732812220000|2024-11-28 16:43:40|23819.97|23739.97|23820.57|23740.57|23820.88|23740.88|23819.44|23739.44|9
1732812230000|2024-11-28 16:43:50|23819.98|23739.98|23820.53|23740.53|23820.71|23740.71|23819.98|23739.98|8
1732812240000|2024-11-28 16:44:00|23820.67|23740.67|23819.54|23739.54|23821.31|23741.31|23819.54|23739.54|10
1732812250000|2024-11-28 16:44:10|23819.34|23739.34|23816.02|23736.02|23819.34|23739.34|23816.02|23736.02|10
1732812260000|2024-11-28 16:44:20|23816.26|23736.26|23821.06|23741.06|23821.06|23741.06|23816.26|23736.26|9
1732812270000|2024-11-28 16:44:30|23821.26|23741.26|23826.53|23746.53|23826.97|23746.97|23821.26|23741.26|10
1732812280000|2024-11-28 16:44:40|23827.66|23747.66|23830.68|23750.68|23830.86|23750.86|23827.66|23747.66|10
1732812290000|2024-11-28 16:44:50|23830.73|23750.73|23831.08|23751.08|23831.5|23751.5|23830.51|23750.51|8
1732812300000|2024-11-28 16:45:00|23831.06|23751.06|23831.76|23751.76|23831.76|23751.76|23830.56|23750.56|10
1732812310000|2024-11-28 16:45:10|23832.79|23752.79|23831.84|23751.84|23833.22|23753.22|23831.84|23751.84|10
1732812320000|2024-11-28 16:45:20|23831.9|23751.9|23836.18|23756.18|23836.18|23756.18|23831.9|23751.9|10
1732812330000|2024-11-28 16:45:30|23836.96|23756.96|23839.87|23759.87|23839.87|23759.87|23836.96|23756.96|10
1732812340000|2024-11-28 16:45:40|23839.7|23759.7|23841.36|23761.36|23841.38|23761.38|23839.7|23759.7|10
1732812350000|2024-11-28 16:45:50|23841.34|23761.34|23843.22|23763.22|23843.56|23763.56|23841.34|23761.34|9
1732812360000|2024-11-28 16:46:00|23845.97|23765.97|23840.61|23760.61|23845.97|23765.97|23840.61|23760.61|10
1732812370000|2024-11-28 16:46:10|23840.65|23760.65|23836.95|23756.95|23840.65|23760.65|23836.95|23756.95|10
1732812380000|2024-11-28 16:46:20|23837.01|23757.01|23837.64|23757.64|23837.78|23757.78|23836.71|23756.71|9
1732812390000|2024-11-28 16:46:30|23836.6|23756.6|23836.7|23756.7|23837.02|23757.02|23835.94|23755.94|10
1732812400000|2024-11-28 16:46:40|23836.87|23756.87|23841.15|23761.15|23841.15|23761.15|23836.87|23756.87|10
1732812410000|2024-11-28 16:46:50|23841.29|23761.29|23844.56|23764.56|23844.56|23764.56|23841.29|23761.29|10
1732812420000|2024-11-28 16:47:00|23845.84|23765.84|23843.26|23763.26|23845.84|23765.84|23843.26|23763.26|10
1732812430000|2024-11-28 16:47:10|23842.14|23762.14|23837.22|23757.22|23842.14|23762.14|23836.8|23756.8|10
1732812440000|2024-11-28 16:47:20|23837.03|23757.03|23838.29|23758.29|23841.33|23761.33|23836.3|23756.3|9
1732812450000|2024-11-28 16:47:30|23838.58|23758.58|23830.93|23750.93|23838.81|23758.81|23830.93|23750.93|10
1732812460000|2024-11-28 16:47:40|23830.27|23750.27|23828|23748|23830.35|23750.35|23828|23748|10
1732812470000|2024-11-28 16:47:50|23826.05|23746.05|23821.96|23741.96|23826.05|23746.05|23821.96|23741.96|10
1732812480000|2024-11-28 16:48:00|23821.82|23741.82|23823.57|23743.57|23823.67|23743.67|23820.94|23740.94|10
1732812490000|2024-11-28 16:48:10|23822.38|23742.38|23813.61|23733.61|23822.38|23742.38|23813.61|23733.61|10
1732812500000|2024-11-28 16:48:20|23813.78|23733.78|23809.84|23729.84|23813.78|23733.78|23809.84|23729.84|10
1732812510000|2024-11-28 16:48:30|23809.46|23729.46|23803.33|23723.33|23809.46|23729.46|23803.33|23723.33|10
1732812520000|2024-11-28 16:48:40|23802.95|23722.95|23801.49|23721.49|23803.21|23723.21|23800.15|23720.15|10
1732812530000|2024-11-28 16:48:50|23802.27|23722.27|23801.15|23721.15|23802.86|23722.86|23801.15|23721.15|10
1732812540000|2024-11-28 16:49:00|23801.19|23721.19|23799.82|23719.82|23801.46|23721.46|23799.82|23719.82|10
1732812550000|2024-11-28 16:49:10|23799.26|23719.26|23793|23713|23799.26|23719.26|23792.48|23712.48|9
1732812560000|2024-11-28 16:49:20|23793.44|23713.44|23786.11|23706.11|23793.54|23713.54|23786.11|23706.11|10
1732812570000|2024-11-28 16:49:30|23785.66|23705.66|23785.53|23705.53|23787.07|23707.07|23785.53|23705.53|10
1732812580000|2024-11-28 16:49:40|23785.11|23705.11|23782.99|23702.99|23785.11|23705.11|23781.26|23701.26|10
1732812590000|2024-11-28 16:49:50|23782.4|23702.4|23780.25|23700.25|23782.98|23702.98|23780.02|23700.02|10
1732812600000|2024-11-28 16:50:00|23779.23|23699.23|23780.25|23700.25|23780.78|23700.78|23779.23|23699.23|9
1732812610000|2024-11-28 16:50:10|23780.65|23700.65|23780.11|23700.11|23782.88|23702.88|23780.11|23700.11|10
1732812620000|2024-11-28 16:50:20|23778.89|23698.89|23780.4|23700.4|23780.48|23700.48|23778.89|23698.89|9
1732812630000|2024-11-28 16:50:30|23780.45|23700.45|23783.81|23703.81|23784.6|23704.6|23779.54|23699.54|10
1732812640000|2024-11-28 16:50:40|23783.86|23703.86|23782.38|23702.38|23783.92|23703.92|23782.31|23702.31|10
1732812650000|2024-11-28 16:50:50|23782.34|23702.34|23782.55|23702.55|23782.83|23702.83|23781.99|23701.99|10
1732812660000|2024-11-28 16:51:00|23782.12|23702.12|23781.17|23701.17|23782.12|23702.12|23780.52|23700.52|10
1732812670000|2024-11-28 16:51:10|23781.16|23701.16|23775.42|23695.42|23781.16|23701.16|23775.42|23695.42|9
1732812680000|2024-11-28 16:51:20|23774.5|23694.5|23767.44|23687.44|23774.5|23694.5|23767.44|23687.44|10
1732812690000|2024-11-28 16:51:30|23766.77|23686.77|23763.61|23683.61|23766.77|23686.77|23763.61|23683.61|10
1732812700000|2024-11-28 16:51:40|23763|23683|23763.27|23683.27|23763.58|23683.58|23762.12|23682.12|9
1732812710000|2024-11-28 16:51:50|23762.56|23682.56|23762.7|23682.7|23763.31|23683.31|23761.86|23681.86|10
1732812720000|2024-11-28 16:52:00|23763.29|23683.29|23751.74|23671.74|23763.29|23683.29|23751.74|23671.74|10
1732812730000|2024-11-28 16:52:10|23748.51|23668.51|23746.86|23666.86|23748.51|23668.51|23746.07|23666.07|10
1732812740000|2024-11-28 16:52:20|23746.72|23666.72|23743.88|23663.88|23747.19|23667.19|23743.88|23663.88|10
1732812750000|2024-11-28 16:52:30|23743.65|23663.65|23741.89|23661.89|23743.65|23663.65|23740.96|23660.96|10
1732812760000|2024-11-28 16:52:40|23741.48|23661.48|23739.17|23659.17|23741.48|23661.48|23739.17|23659.17|10
1732812770000|2024-11-28 16:52:50|23738.36|23658.36|23734.29|23654.29|23738.9|23658.9|23734.29|23654.29|10
1732812780000|2024-11-28 16:53:00|23734.66|23654.66|23739.1|23659.1|23739.97|23659.97|23734.66|23654.66|10
1732812790000|2024-11-28 16:53:10|23739.04|23659.04|23739.76|23659.76|23740.15|23660.15|23738.59|23658.59|10
1732812800000|2024-11-28 16:53:20|23739.38|23659.38|23739.3|23659.3|23740.04|23660.04|23739.15|23659.15|10
1732812810000|2024-11-28 16:53:30|23739.29|23659.29|23741.63|23661.63|23742.19|23662.19|23739.29|23659.29|10
1732812820000|2024-11-28 16:53:40|23742.03|23662.03|23739.6|23659.6|23742.15|23662.15|23739.6|23659.6|10
1732812830000|2024-11-28 16:53:50|23739.32|23659.32|23737.72|23657.72|23739.35|23659.35|23737.39|23657.39|10
1732812840000|2024-11-28 16:54:00|23739.31|23659.31|23746.75|23666.75|23746.75|23666.75|23739.31|23659.31|10
1732812850000|2024-11-28 16:54:10|23747.67|23667.67|23749.39|23669.39|23749.43|23669.43|23746.93|23666.93|10
1732812860000|2024-11-28 16:54:20|23750.01|23670.01|23757.24|23677.24|23757.24|23677.24|23750.01|23670.01|10
1732812870000|2024-11-28 16:54:30|23755.61|23675.61|23747.15|23667.15|23755.61|23675.61|23747.15|23667.15|10
1732812880000|2024-11-28 16:54:40|23745.04|23665.04|23746.04|23666.04|23746.04|23666.04|23744.66|23664.66|10
1732812890000|2024-11-28 16:54:50|23746.95|23666.95|23753.67|23673.67|23753.67|23673.67|23746.95|23666.95|10
1732812900000|2024-11-28 16:55:00|23753.81|23673.81|23763.25|23683.25|23763.25|23683.25|23753.55|23673.55|10
1732812910000|2024-11-28 16:55:10|23763.6|23683.6|23765.84|23685.84|23766.56|23686.56|23762.89|23682.89|10
1732812920000|2024-11-28 16:55:20|23766.18|23686.18|23768.23|23688.23|23768.39|23688.39|23765.83|23685.83|10
1732812930000|2024-11-28 16:55:30|23767.83|23687.83|23769.99|23689.99|23769.99|23689.99|23767.83|23687.83|10
1732812940000|2024-11-28 16:55:40|23770.03|23690.03|23770.14|23690.14|23770.34|23690.34|23768.83|23688.83|10
1732812950000|2024-11-28 16:55:50|23769.18|23689.18|23769.25|23689.25|23769.25|23689.25|23767.03|23687.03|10
1732812960000|2024-11-28 16:56:00|23769.26|23689.26|23768.98|23688.98|23771.26|23691.26|23768.98|23688.98|10
1732812970000|2024-11-28 16:56:10|23768.14|23688.14|23762.8|23682.8|23768.14|23688.14|23762.8|23682.8|10
1732812980000|2024-11-28 16:56:20|23762.65|23682.65|23761.45|23681.45|23762.65|23682.65|23760.5|23680.5|10
1732812990000|2024-11-28 16:56:30|23761.55|23681.55|23761.85|23681.85|23763.36|23683.36|23761.44|23681.44|10
1732813000000|2024-11-28 16:56:40|23762.14|23682.14|23761.28|23681.28|23762.14|23682.14|23761.23|23681.23|10
1732813010000|2024-11-28 16:56:50|23762.08|23682.08|23763.98|23683.98|23763.98|23683.98|23762.08|23682.08|10
1732813020000|2024-11-28 16:57:00|23763.15|23683.15|23765.46|23685.46|23765.46|23685.46|23762.69|23682.69|10
1732813030000|2024-11-28 16:57:10|23765.68|23685.68|23766.7|23686.7|23766.7|23686.7|23764.48|23684.48|10
1732813040000|2024-11-28 16:57:20|23766.82|23686.82|23769.96|23689.96|23769.96|23689.96|23766.82|23686.82|10
1732813050000|2024-11-28 16:57:30|23770.36|23690.36|23773.73|23693.73|23773.73|23693.73|23770.13|23690.13|10
1732813060000|2024-11-28 16:57:40|23773.98|23693.98|23772.33|23692.33|23773.98|23693.98|23772.01|23692.01|10
1732813070000|2024-11-28 16:57:50|23771.48|23691.48|23771.82|23691.82|23772.88|23692.88|23771.48|23691.48|10
1732813080000|2024-11-28 16:58:00|23772.07|23692.07|23768.38|23688.38|23772.33|23692.33|23768.38|23688.38|10
1732813090000|2024-11-28 16:58:10|23767.35|23687.35|23765.67|23685.67|23767.35|23687.35|23762.86|23682.86|10
1732813100000|2024-11-28 16:58:20|23766.77|23686.77|23770.03|23690.03|23770.37|23690.37|23766.77|23686.77|10
1732813110000|2024-11-28 16:58:30|23770.41|23690.41|23769.54|23689.54|23771.66|23691.66|23769.54|23689.54|10
1732813120000|2024-11-28 16:58:40|23769.88|23689.88|23774.01|23694.01|23774.07|23694.07|23769.62|23689.62|10
1732813130000|2024-11-28 16:58:50|23773.68|23693.68|23774.48|23694.48|23774.48|23694.48|23772.46|23692.46|10
1732813140000|2024-11-28 16:59:00|23774.58|23694.58|23772.79|23692.79|23774.77|23694.77|23772.15|23692.15|10
1732813150000|2024-11-28 16:59:10|23772.72|23692.72|23770.95|23690.95|23773.58|23693.58|23770.95|23690.95|10
1732813160000|2024-11-28 16:59:20|23771.23|23691.23|23774.59|23694.59|23774.59|23694.59|23771.12|23691.12|10
1732813170000|2024-11-28 16:59:30|23774.46|23694.46|23775.82|23695.82|23775.82|23695.82|23774.46|23694.46|10
1732813180000|2024-11-28 16:59:40|23775.78|23695.78|23773.27|23693.27|23775.78|23695.78|23773.27|23693.27|9
1732813190000|2024-11-28 16:59:50|23773.73|23693.73|23772.77|23692.77|23773.73|23693.73|23772.77|23692.77|10
1732813200000|2024-11-28 17:00:00|23772.63|23692.63|23773.64|23693.64|23773.64|23693.64|23772.2|23692.2|9
1732813210000|2024-11-28 17:00:10|23775.05|23695.05|23781.08|23701.08|23781.08|23701.08|23775.05|23695.05|10
1732813220000|2024-11-28 17:00:20|23781.64|23701.64|23784.04|23704.04|23784.04|23704.04|23780.98|23700.98|10
1732813230000|2024-11-28 17:00:30|23784.14|23704.14|23785.75|23705.75|23785.75|23705.75|23783.68|23703.68|10
1732813240000|2024-11-28 17:00:40|23785.83|23705.83|23786.65|23706.65|23786.65|23706.65|23785.5|23705.5|10
1732813250000|2024-11-28 17:00:50|23787.16|23707.16|23788.71|23708.71|23788.71|23708.71|23787.16|23707.16|10
1732813260000|2024-11-28 17:01:00|23789.46|23709.46|23788.88|23708.88|23789.49|23709.49|23786.4|23706.4|10
1732813270000|2024-11-28 17:01:10|23789.41|23709.41|23789.19|23709.19|23789.61|23709.61|23788.36|23708.36|10
1732813280000|2024-11-28 17:01:20|23790|23710|23794.75|23714.75|23794.75|23714.75|23790|23710|10
1732813290000|2024-11-28 17:01:30|23796.08|23716.08|23817.07|23737.07|23817.38|23737.38|23796.08|23716.08|10
1732813300000|2024-11-28 17:01:40|23817.85|23737.85|23825.99|23745.99|23825.99|23745.99|23817.85|23737.85|10
1732813310000|2024-11-28 17:01:50|23826.33|23746.33|23829.87|23749.87|23829.87|23749.87|23826.33|23746.33|10
1732813320000|2024-11-28 17:02:00|23829.79|23749.79|23830.31|23750.31|23830.31|23750.31|23827.96|23747.96|10
1732813330000|2024-11-28 17:02:10|23830.52|23750.52|23833.1|23753.1|23833.1|23753.1|23830.52|23750.52|10
1732813340000|2024-11-28 17:02:20|23832.87|23752.87|23839.09|23759.09|23839.09|23759.09|23832.87|23752.87|10
1732813350000|2024-11-28 17:02:30|23841.79|23761.79|23845.67|23765.67|23845.67|23765.67|23841.79|23761.79|9
1732813360000|2024-11-28 17:02:40|23845.64|23765.64|23849.35|23769.35|23850.19|23770.19|23845.64|23765.64|10
1732813370000|2024-11-28 17:02:50|23849.77|23769.77|23854.72|23774.72|23854.72|23774.72|23849.77|23769.77|9
1732813380000|2024-11-28 17:03:00|23855.71|23775.71|23855.14|23775.14|23856.4|23776.4|23855.04|23775.04|10
1732813390000|2024-11-28 17:03:10|23854.36|23774.36|23852.53|23772.53|23855.36|23775.36|23852.53|23772.53|10
1732813400000|2024-11-28 17:03:20|23852.89|23772.89|23853.92|23773.92|23854.03|23774.03|23852.78|23772.78|10
1732813410000|2024-11-28 17:03:30|23853.87|23773.87|23849.17|23769.17|23853.87|23773.87|23849.17|23769.17|10
1732813420000|2024-11-28 17:03:40|23848.89|23768.89|23850.5|23770.5|23850.58|23770.58|23848.41|23768.41|10
1732813430000|2024-11-28 17:03:50|23850.26|23770.26|23849.43|23769.43|23853.8|23773.8|23849.43|23769.43|10
1732813440000|2024-11-28 17:04:00|23849.23|23769.23|23848.46|23768.46|23849.23|23769.23|23848.46|23768.46|9
1732813450000|2024-11-28 17:04:10|23848.2|23768.2|23857.06|23777.06|23857.06|23777.06|23847.49|23767.49|10
1732813460000|2024-11-28 17:04:20|23857.2|23777.2|23859.54|23779.54|23859.54|23779.54|23857.2|23777.2|10
1732813470000|2024-11-28 17:04:30|23859.73|23779.73|23860.92|23780.92|23861.84|23781.84|23859.73|23779.73|10
1732813480000|2024-11-28 17:04:40|23861.12|23781.12|23862.6|23782.6|23862.6|23782.6|23860.92|23780.92|9
1732813490000|2024-11-28 17:04:50|23862.93|23782.93|23864.69|23784.69|23864.69|23784.69|23862.93|23782.93|10
1732813500000|2024-11-28 17:05:00|23865.2|23785.2|23865.12|23785.12|23865.2|23785.2|23864.5|23784.5|10
1732813510000|2024-11-28 17:05:10|23864.95|23784.95|23864.87|23784.87|23865.82|23785.82|23864.87|23784.87|10
1732813520000|2024-11-28 17:05:20|23864.78|23784.78|23865.81|23785.81|23867.4|23787.4|23864.78|23784.78|10
1732813530000|2024-11-28 17:05:30|23866.19|23786.19|23868.3|23788.3|23868.3|23788.3|23866.19|23786.19|10
1732813540000|2024-11-28 17:05:40|23868.33|23788.33|23865.12|23785.12|23868.65|23788.65|23865.12|23785.12|10
1732813550000|2024-11-28 17:05:50|23864.02|23784.02|23862.31|23782.31|23864.02|23784.02|23859.73|23779.73|10
1732813560000|2024-11-28 17:06:00|23862.95|23782.95|23865.83|23785.83|23865.96|23785.96|23862.95|23782.95|10
1732813570000|2024-11-28 17:06:10|23866.85|23786.85|23866.05|23786.05|23867.86|23787.86|23861.77|23781.77|10
1732813580000|2024-11-28 17:06:20|23866.26|23786.26|23865.25|23785.25|23866.26|23786.26|23865.25|23785.25|10
1732813590000|2024-11-28 17:06:30|23865.09|23785.09|23864.71|23784.71|23865.09|23785.09|23863.24|23783.24|10
1732813600000|2024-11-28 17:06:40|23864.37|23784.37|23867.42|23787.42|23867.42|23787.42|23864.37|23784.37|10
1732813610000|2024-11-28 17:06:50|23867.61|23787.61|23869.11|23789.11|23869.11|23789.11|23867.61|23787.61|10
1732813620000|2024-11-28 17:07:00|23869.6|23789.6|23866.27|23786.27|23869.6|23789.6|23866.16|23786.16|10
1732813630000|2024-11-28 17:07:10|23866.03|23786.03|23866.83|23786.83|23867.4|23787.4|23865.98|23785.98|10
1732813640000|2024-11-28 17:07:20|23866.73|23786.73|23866.67|23786.67|23867.27|23787.27|23866.06|23786.06|10
1732813650000|2024-11-28 17:07:30|23866.87|23786.87|23865.26|23785.26|23866.87|23786.87|23865.26|23785.26|10
1732813660000|2024-11-28 17:07:40|23863|23783|23860.66|23780.66|23863|23783|23860.66|23780.66|10
1732813670000|2024-11-28 17:07:50|23860.41|23780.41|23862.21|23782.21|23862.53|23782.53|23860.39|23780.39|10
1732813680000|2024-11-28 17:08:00|23861.75|23781.75|23857.11|23777.11|23861.75|23781.75|23857.02|23777.02|10
1732813690000|2024-11-28 17:08:10|23855.83|23775.83|23851.16|23771.16|23855.83|23775.83|23851.16|23771.16|10
1732813700000|2024-11-28 17:08:20|23851.15|23771.15|23850.82|23770.82|23851.45|23771.45|23850.67|23770.67|10
1732813710000|2024-11-28 17:08:30|23850.53|23770.53|23850.9|23770.9|23850.99|23770.99|23850.19|23770.19|10
1732813720000|2024-11-28 17:08:40|23851.88|23771.88|23858.12|23778.12|23858.65|23778.65|23851.88|23771.88|10
1732813730000|2024-11-28 17:08:50|23857.02|23777.02|23857.13|23777.13|23858.45|23778.45|23856.66|23776.66|10
1732813740000|2024-11-28 17:09:00|23856.67|23776.67|23859.76|23779.76|23859.76|23779.76|23856.51|23776.51|10
1732813750000|2024-11-28 17:09:10|23859.05|23779.05|23860.08|23780.08|23860.89|23780.89|23859.05|23779.05|10
1732813760000|2024-11-28 17:09:20|23860.59|23780.59|23866.31|23786.31|23866.31|23786.31|23860.59|23780.59|10
1732813770000|2024-11-28 17:09:30|23868.01|23788.01|23868.06|23788.06|23868.73|23788.73|23867.85|23787.85|10
1732813780000|2024-11-28 17:09:40|23867.98|23787.98|23869.94|23789.94|23869.94|23789.94|23867.98|23787.98|9
1732813790000|2024-11-28 17:09:50|23871.62|23791.62|23879.22|23799.22|23879.53|23799.53|23871.62|23791.62|10
1732813800000|2024-11-28 17:10:00|23879.31|23799.31|23870.27|23790.27|23879.31|23799.31|23870.27|23790.27|10
1732813810000|2024-11-28 17:10:10|23869.11|23789.11|23868.28|23788.28|23869.11|23789.11|23863.88|23783.88|10
1732813820000|2024-11-28 17:10:20|23868.3|23788.3|23870.63|23790.63|23870.86|23790.86|23868.3|23788.3|10
1732813830000|2024-11-28 17:10:30|23870.95|23790.95|23869.75|23789.75|23870.95|23790.95|23868.96|23788.96|10
1732813840000|2024-11-28 17:10:40|23870.34|23790.34|23869.7|23789.7|23871.03|23791.03|23869.7|23789.7|10
1732813850000|2024-11-28 17:10:50|23869.28|23789.28|23869.53|23789.53|23869.79|23789.79|23868.96|23788.96|10
1732813860000|2024-11-28 17:11:00|23869.37|23789.37|23870.53|23790.53|23871.65|23791.65|23869.25|23789.25|9
1732813870000|2024-11-28 17:11:10|23870.57|23790.57|23869.47|23789.47|23870.57|23790.57|23869.46|23789.46|10
1732813880000|2024-11-28 17:11:20|23869.29|23789.29|23870.46|23790.46|23870.46|23790.46|23869.29|23789.29|9
1732813890000|2024-11-28 17:11:30|23870.26|23790.26|23871.84|23791.84|23871.84|23791.84|23869.5|23789.5|10
1732813900000|2024-11-28 17:11:40|23872.31|23792.31|23881.43|23801.43|23881.43|23801.43|23872.31|23792.31|10
1732813910000|2024-11-28 17:11:50|23880.83|23800.83|23878.32|23798.32|23880.83|23800.83|23878.32|23798.32|10
1732813920000|2024-11-28 17:12:00|23877.97|23797.97|23884.54|23804.54|23885.04|23805.04|23876.28|23796.28|10
1732813930000|2024-11-28 17:12:10|23884.66|23804.66|23885.93|23805.93|23886.19|23806.19|23884.32|23804.32|10
1732813940000|2024-11-28 17:12:20|23886.28|23806.28|23885.62|23805.62|23886.42|23806.42|23884.49|23804.49|10
1732813950000|2024-11-28 17:12:30|23885.7|23805.7|23886.34|23806.34|23886.55|23806.55|23885.7|23805.7|10
1732813960000|2024-11-28 17:12:40|23886.27|23806.27|23883.48|23803.48|23886.27|23806.27|23883.16|23803.16|10
1732813970000|2024-11-28 17:12:50|23883.33|23803.33|23884.47|23804.47|23884.68|23804.68|23883.33|23803.33|10
1732813980000|2024-11-28 17:13:00|23884.53|23804.53|23879.48|23799.48|23885.28|23805.28|23879.48|23799.48|10
1732813990000|2024-11-28 17:13:10|23878.82|23798.82|23877.04|23797.04|23879.13|23799.13|23877.04|23797.04|10
1732814000000|2024-11-28 17:13:20|23876|23796|23875.45|23795.45|23876.41|23796.41|23872.9|23792.9|10
1732814010000|2024-11-28 17:13:30|23875.46|23795.46|23875.59|23795.59|23877.27|23797.27|23875.36|23795.36|10
1732814020000|2024-11-28 17:13:40|23875.85|23795.85|23874.78|23794.78|23875.85|23795.85|23874.78|23794.78|10
1732814030000|2024-11-28 17:13:50|23874.79|23794.79|23876.85|23796.85|23876.85|23796.85|23874.46|23794.46|10
1732814040000|2024-11-28 17:14:00|23877.27|23797.27|23876|23796|23877.58|23797.58|23875.99|23795.99|10
1732814050000|2024-11-28 17:14:10|23876.46|23796.46|23877.67|23797.67|23878.09|23798.09|23876.46|23796.46|10
1732814060000|2024-11-28 17:14:20|23877.79|23797.79|23879.28|23799.28|23879.51|23799.51|23877.79|23797.79|10
1732814070000|2024-11-28 17:14:30|23878.95|23798.95|23875.14|23795.14|23879.15|23799.15|23875.03|23795.03|10
1732814080000|2024-11-28 17:14:40|23875.12|23795.12|23875.25|23795.25|23875.3|23795.3|23874.8|23794.8|10
1732814090000|2024-11-28 17:14:50|23875.11|23795.11|23875.43|23795.43|23876.16|23796.16|23875.11|23795.11|10
1732814100000|2024-11-28 17:15:00|23875.5|23795.5|23874.78|23794.78|23875.5|23795.5|23873.64|23793.64|10
1732814110000|2024-11-28 17:15:10|23875.31|23795.31|23876.25|23796.25|23876.73|23796.73|23875.18|23795.18|10
1732814120000|2024-11-28 17:15:20|23876.26|23796.26|23881.12|23801.12|23881.12|23801.12|23876.26|23796.26|10
1732814130000|2024-11-28 17:15:30|23881.43|23801.43|23879.32|23799.32|23883.04|23803.04|23879.32|23799.32|10
1732814140000|2024-11-28 17:15:40|23878.28|23798.28|23879.32|23799.32|23879.85|23799.85|23877.81|23797.81|10
1732814150000|2024-11-28 17:15:50|23879.31|23799.31|23882.08|23802.08|23882.2|23802.2|23879.31|23799.31|10
1732814160000|2024-11-28 17:16:00|23882.41|23802.41|23878.08|23798.08|23882.41|23802.41|23878.08|23798.08|10
1732814170000|2024-11-28 17:16:10|23878.54|23798.54|23877.3|23797.3|23879.04|23799.04|23877.22|23797.22|10
1732814180000|2024-11-28 17:16:20|23878.03|23798.03|23883.97|23803.97|23883.97|23803.97|23878.03|23798.03|10
1732814190000|2024-11-28 17:16:30|23884.35|23804.35|23883.81|23803.81|23884.52|23804.52|23883.62|23803.62|10
1732814200000|2024-11-28 17:16:40|23884.01|23804.01|23882.08|23802.08|23884.12|23804.12|23882.08|23802.08|10
1732814210000|2024-11-28 17:16:50|23880.02|23800.02|23879.88|23799.88|23880.02|23800.02|23879.09|23799.09|10
1732814220000|2024-11-28 17:17:00|23878.93|23798.93|23879.29|23799.29|23879.29|23799.29|23878.2|23798.2|10
1732814230000|2024-11-28 17:17:10|23879.31|23799.31|23873.16|23793.16|23879.31|23799.31|23873.16|23793.16|10
1732814240000|2024-11-28 17:17:20|23866.05|23786.05|23867.5|23787.5|23867.5|23787.5|23865.43|23785.43|10
1732814250000|2024-11-28 17:17:30|23866.6|23786.6|23859.03|23779.03|23866.6|23786.6|23859.03|23779.03|10
1732814260000|2024-11-28 17:17:40|23858.9|23778.9|23862.41|23782.41|23862.41|23782.41|23858.48|23778.48|10
1732814270000|2024-11-28 17:17:50|23864.47|23784.47|23868.09|23788.09|23868.09|23788.09|23864.07|23784.07|10
1732814280000|2024-11-28 17:18:00|23868.02|23788.02|23865.94|23785.94|23869.43|23789.43|23865.94|23785.94|10
1732814290000|2024-11-28 17:18:10|23865.66|23785.66|23866.37|23786.37|23866.87|23786.87|23864.28|23784.28|10
1732814300000|2024-11-28 17:18:20|23866.22|23786.22|23863.8|23783.8|23866.77|23786.77|23863.8|23783.8|10
1732814310000|2024-11-28 17:18:30|23863.65|23783.65|23866.23|23786.23|23866.23|23786.23|23863.65|23783.65|10
1732814320000|2024-11-28 17:18:40|23866.28|23786.28|23866.54|23786.54|23866.61|23786.61|23865.46|23785.46|9
1732814330000|2024-11-28 17:18:50|23867.44|23787.44|23870.11|23790.11|23870.11|23790.11|23867.44|23787.44|10
1732814340000|2024-11-28 17:19:00|23870.37|23790.37|23866.97|23786.97|23870.37|23790.37|23866.81|23786.81|10
1732814350000|2024-11-28 17:19:10|23867.25|23787.25|23865.65|23785.65|23867.68|23787.68|23865.65|23785.65|10
1732814360000|2024-11-28 17:19:20|23865.68|23785.68|23866.79|23786.79|23866.79|23786.79|23865.68|23785.68|10
1732814370000|2024-11-28 17:19:30|23867|23787|23866.9|23786.9|23867.29|23787.29|23866.73|23786.73|9
1732814380000|2024-11-28 17:19:40|23867.62|23787.62|23869.3|23789.3|23869.3|23789.3|23867.47|23787.47|10
1732814390000|2024-11-28 17:19:50|23869.5|23789.5|23867.93|23787.93|23869.5|23789.5|23867.86|23787.86|10
1732814400000|2024-11-28 17:20:00|23868.03|23788.03|23866.64|23786.64|23868.03|23788.03|23866.64|23786.64|10
1732814410000|2024-11-28 17:20:10|23866.81|23786.81|23866.88|23786.88|23867.15|23787.15|23866.25|23786.25|10
1732814420000|2024-11-28 17:20:20|23867.06|23787.06|23865.83|23785.83|23867.06|23787.06|23865.62|23785.62|10
1732814430000|2024-11-28 17:20:30|23865.98|23785.98|23858.95|23778.95|23865.98|23785.98|23858.95|23778.95|10
1732814440000|2024-11-28 17:20:40|23857.8|23777.8|23854.93|23774.93|23857.8|23777.8|23854.93|23774.93|10
1732814450000|2024-11-28 17:20:50|23854.28|23774.28|23858.69|23778.69|23858.69|23778.69|23854.28|23774.28|10
1732814460000|2024-11-28 17:21:00|23858.67|23778.67|23865.71|23785.71|23865.71|23785.71|23858.67|23778.67|10
1732814470000|2024-11-28 17:21:10|23865.98|23785.98|23864.3|23784.3|23866.5|23786.5|23864.08|23784.08|10
1732814480000|2024-11-28 17:21:20|23864.34|23784.34|23862.95|23782.95|23864.34|23784.34|23860.92|23780.92|9
1732814490000|2024-11-28 17:21:30|23863.19|23783.19|23864.44|23784.44|23864.44|23784.44|23863.19|23783.19|10
1732814500000|2024-11-28 17:21:40|23864.53|23784.53|23871.92|23791.92|23871.92|23791.92|23864.53|23784.53|9
1732814510000|2024-11-28 17:21:50|23872.28|23792.28|23877.93|23797.93|23877.93|23797.93|23872.28|23792.28|9
1732814520000|2024-11-28 17:22:00|23879.69|23799.69|23879.46|23799.46|23880.76|23800.76|23879.02|23799.02|10
1732814530000|2024-11-28 17:22:10|23879.6|23799.6|23881.05|23801.05|23881.05|23801.05|23878.66|23798.66|10
1732814540000|2024-11-28 17:22:20|23881.51|23801.51|23885.25|23805.25|23885.5|23805.5|23881.51|23801.51|10
1732814550000|2024-11-28 17:22:30|23887.66|23807.66|23895.39|23815.39|23895.39|23815.39|23887.66|23807.66|10
1732814560000|2024-11-28 17:22:40|23895.55|23815.55|23896.57|23816.57|23896.93|23816.93|23895.55|23815.55|10
1732814570000|2024-11-28 17:22:50|23895.87|23815.87|23891.66|23811.66|23895.87|23815.87|23891.66|23811.66|10
1732814580000|2024-11-28 17:23:00|23891.63|23811.63|23892.4|23812.4|23892.4|23812.4|23890.19|23810.19|10
1732814590000|2024-11-28 17:23:10|23892.69|23812.69|23888.98|23808.98|23893.73|23813.73|23888.01|23808.01|10
1732814600000|2024-11-28 17:23:20|23889.03|23809.03|23895.73|23815.73|23897.41|23817.41|23889.03|23809.03|10
1732814610000|2024-11-28 17:23:30|23895.53|23815.53|23899.03|23819.03|23899.05|23819.05|23895.28|23815.28|10
1732814620000|2024-11-28 17:23:40|23899.13|23819.13|23900.48|23820.48|23900.59|23820.59|23899.13|23819.13|10
1732814630000|2024-11-28 17:23:50|23900.46|23820.46|23896.63|23816.63|23902.23|23822.23|23896.48|23816.48|10
1732814640000|2024-11-28 17:24:00|23896.69|23816.69|23896.08|23816.08|23896.69|23816.69|23896.06|23816.06|10
1732814650000|2024-11-28 17:24:10|23903.07|23823.07|23901.09|23821.09|23903.63|23823.63|23901.09|23821.09|10
1732814660000|2024-11-28 17:24:20|23901.07|23821.07|23901.52|23821.52|23902.23|23822.23|23901.07|23821.07|10
1732814670000|2024-11-28 17:24:30|23901.67|23821.67|23899.43|23819.43|23902.11|23822.11|23899.1|23819.1|9
1732814680000|2024-11-28 17:24:40|23895.17|23815.17|23894.04|23814.04|23895.61|23815.61|23894.03|23814.03|9
1732814690000|2024-11-28 17:24:50|23893.96|23813.96|23895.31|23815.31|23895.31|23815.31|23893.96|23813.96|9
1732814700000|2024-11-28 17:25:00|23895.19|23815.19|23896.04|23816.04|23896.79|23816.79|23895.19|23815.19|10
1732814710000|2024-11-28 17:25:10|23896.06|23816.06|23894.2|23814.2|23896.38|23816.38|23894.2|23814.2|9
1732814720000|2024-11-28 17:25:20|23894.13|23814.13|23894.61|23814.61|23894.61|23814.61|23894.07|23814.07|10
1732814730000|2024-11-28 17:25:30|23894.59|23814.59|23893.43|23813.43|23894.59|23814.59|23893.43|23813.43|10
1732814740000|2024-11-28 17:25:40|23892.36|23812.36|23892.56|23812.56|23893.15|23813.15|23891.77|23811.77|10
1732814750000|2024-11-28 17:25:50|23892.77|23812.77|23894.44|23814.44|23894.72|23814.72|23892.77|23812.77|10
1732814760000|2024-11-28 17:26:00|23894.46|23814.46|23896.24|23816.24|23896.29|23816.29|23894.05|23814.05|10
1732814770000|2024-11-28 17:26:10|23896.8|23816.8|23899.22|23819.22|23899.37|23819.37|23896.8|23816.8|10
1732814780000|2024-11-28 17:26:20|23898.61|23818.61|23898.8|23818.8|23898.8|23818.8|23898.1|23818.1|10
1732814790000|2024-11-28 17:26:30|23899.18|23819.18|23899.51|23819.51|23899.55|23819.55|23899.18|23819.18|10
1732814800000|2024-11-28 17:26:40|23899.53|23819.53|23899.47|23819.47|23900.39|23820.39|23899.47|23819.47|10
1732814810000|2024-11-28 17:26:50|23898.86|23818.86|23898.53|23818.53|23898.86|23818.86|23897.98|23817.98|10
1732814820000|2024-11-28 17:27:00|23898.5|23818.5|23899.56|23819.56|23899.57|23819.57|23898.5|23818.5|10
1732814830000|2024-11-28 17:27:10|23899.53|23819.53|23896.11|23816.11|23899.53|23819.53|23896.11|23816.11|9
1732814840000|2024-11-28 17:27:20|23895.68|23815.68|23896.62|23816.62|23896.62|23816.62|23895.13|23815.13|10
1732814850000|2024-11-28 17:27:30|23896.58|23816.58|23899.97|23819.97|23899.97|23819.97|23896.58|23816.58|10
1732814860000|2024-11-28 17:27:40|23900.9|23820.9|23900.82|23820.82|23901.06|23821.06|23900.79|23820.79|10
1732814870000|2024-11-28 17:27:50|23900.87|23820.87|23906.01|23826.01|23906.04|23826.04|23900.74|23820.74|10
1732814880000|2024-11-28 17:28:00|23905.62|23825.62|23905.08|23825.08|23906.26|23826.26|23905.08|23825.08|10
1732814890000|2024-11-28 17:28:10|23904.78|23824.78|23903.76|23823.76|23905.24|23825.24|23903.76|23823.76|10
1732814900000|2024-11-28 17:28:20|23903.81|23823.81|23900.55|23820.55|23903.87|23823.87|23900.55|23820.55|9
1732814910000|2024-11-28 17:28:30|23901|23821|23901.94|23821.94|23902.76|23822.76|23901|23821|10
1732814920000|2024-11-28 17:28:40|23902.37|23822.37|23903.33|23823.33|23903.72|23823.72|23902.37|23822.37|10
1732814930000|2024-11-28 17:28:50|23903.42|23823.42|23905.72|23825.72|23905.79|23825.79|23903.36|23823.36|10
1732814940000|2024-11-28 17:29:00|23905.58|23825.58|23905.99|23825.99|23906.18|23826.18|23904.68|23824.68|10
1732814950000|2024-11-28 17:29:10|23905.26|23825.26|23904.02|23824.02|23905.26|23825.26|23904.02|23824.02|10
1732814960000|2024-11-28 17:29:20|23903.99|23823.99|23902.96|23822.96|23903.99|23823.99|23902.85|23822.85|9
1732814970000|2024-11-28 17:29:30|23903|23823|23903.02|23823.02|23903.04|23823.04|23902.54|23822.54|10
1732814980000|2024-11-28 17:29:40|23903.1|23823.1|23902.5|23822.5|23903.16|23823.16|23902.5|23822.5|9
1732814990000|2024-11-28 17:29:50|23902.1|23822.1|23902.89|23822.89|23902.89|23822.89|23902.05|23822.05|8
1732815000000|2024-11-28 17:30:00|23902.97|23822.97|23903.18|23823.18|23903.47|23823.47|23902.26|23822.26|10
1732815010000|2024-11-28 17:30:10|23903.35|23823.35|23913.62|23833.62|23913.92|23833.92|23903.35|23823.35|10
1732815020000|2024-11-28 17:30:20|23913.81|23833.81|23917.95|23837.95|23917.95|23837.95|23913.81|23833.81|10
1732815030000|2024-11-28 17:30:30|23918.02|23838.02|23915.62|23835.62|23918.04|23838.04|23915.62|23835.62|10
1732815040000|2024-11-28 17:30:40|23915.21|23835.21|23915.06|23835.06|23915.21|23835.21|23914.5|23834.5|10
1732815050000|2024-11-28 17:30:50|23914.65|23834.65|23907.11|23827.11|23914.65|23834.65|23906.71|23826.71|10
1732815060000|2024-11-28 17:31:00|23907.13|23827.13|23904.99|23824.99|23907.13|23827.13|23904.17|23824.17|10
1732815070000|2024-11-28 17:31:10|23904.86|23824.86|23907.41|23827.41|23907.45|23827.45|23904.4|23824.4|10
1732815080000|2024-11-28 17:31:20|23907.44|23827.44|23910.58|23830.58|23910.61|23830.61|23906.22|23826.22|9
1732815090000|2024-11-28 17:31:30|23910.72|23830.72|23912.14|23832.14|23912.73|23832.73|23910.72|23830.72|10
1732815100000|2024-11-28 17:31:40|23912.28|23832.28|23909.94|23829.94|23912.72|23832.72|23909.94|23829.94|10
1732815110000|2024-11-28 17:31:50|23909.39|23829.39|23912.66|23832.66|23912.66|23832.66|23908.62|23828.62|10
1732815120000|2024-11-28 17:32:00|23912.58|23832.58|23909.06|23829.06|23912.66|23832.66|23909.06|23829.06|9
1732815130000|2024-11-28 17:32:10|23908.77|23828.77|23901.73|23821.73|23908.77|23828.77|23901.65|23821.65|10
1732815140000|2024-11-28 17:32:20|23902.24|23822.24|23903.09|23823.09|23904.85|23824.85|23902.24|23822.24|10
1732815150000|2024-11-28 17:32:30|23902.97|23822.97|23899.77|23819.77|23903.05|23823.05|23899.77|23819.77|10
1732815160000|2024-11-28 17:32:40|23898.21|23818.21|23893.26|23813.26|23898.21|23818.21|23893.26|23813.26|10
1732815170000|2024-11-28 17:32:50|23892.94|23812.94|23897.09|23817.09|23897.09|23817.09|23892.27|23812.27|10
1732815180000|2024-11-28 17:33:00|23897.31|23817.31|23902.02|23822.02|23902.02|23822.02|23897.31|23817.31|10
1732815190000|2024-11-28 17:33:10|23902.41|23822.41|23902.63|23822.63|23903.19|23823.19|23902.4|23822.4|10
1732815200000|2024-11-28 17:33:20|23903.36|23823.36|23912.76|23832.76|23912.76|23832.76|23903.36|23823.36|10
1732815210000|2024-11-28 17:33:30|23913.56|23833.56|23914.93|23834.93|23915.05|23835.05|23913.29|23833.29|10
1732815220000|2024-11-28 17:33:40|23914.97|23834.97|23912.99|23832.99|23914.97|23834.97|23912.99|23832.99|9
1732815230000|2024-11-28 17:33:50|23912.81|23832.81|23912.29|23832.29|23912.83|23832.83|23912.22|23832.22|10
1732815240000|2024-11-28 17:34:00|23912.3|23832.3|23916.07|23836.07|23916.23|23836.23|23912.28|23832.28|10
1732815250000|2024-11-28 17:34:10|23915.58|23835.58|23914.58|23834.58|23917.3|23837.3|23914.58|23834.58|10
1732815260000|2024-11-28 17:34:20|23913.89|23833.89|23911.69|23831.69|23913.89|23833.89|23911.69|23831.69|10
1732815270000|2024-11-28 17:34:30|23911.64|23831.64|23911.99|23831.99|23912.23|23832.23|23911.17|23831.17|9
1732815280000|2024-11-28 17:34:40|23911.98|23831.98|23910.83|23830.83|23912.09|23832.09|23910.48|23830.48|10
1732815290000|2024-11-28 17:34:50|23910.58|23830.58|23909.14|23829.14|23910.58|23830.58|23908.77|23828.77|10
1732815300000|2024-11-28 17:35:00|23909.78|23829.78|23904.95|23824.95|23910.23|23830.23|23904.95|23824.95|10
1732815310000|2024-11-28 17:35:10|23904.46|23824.46|23895.02|23815.02|23904.54|23824.54|23895.02|23815.02|10
1732815320000|2024-11-28 17:35:20|23894.32|23814.32|23896.64|23816.64|23896.64|23816.64|23894.32|23814.32|10
1732815330000|2024-11-28 17:35:30|23896.75|23816.75|23899.43|23819.43|23899.43|23819.43|23896.75|23816.75|10
1732815340000|2024-11-28 17:35:40|23898.22|23818.22|23898.11|23818.11|23898.86|23818.86|23897.75|23817.75|10
1732815350000|2024-11-28 17:35:50|23898.31|23818.31|23898.98|23818.98|23899.32|23819.32|23898.28|23818.28|10
1732815360000|2024-11-28 17:36:00|23898.89|23818.89|23894.49|23814.49|23898.89|23818.89|23894.49|23814.49|10
1732815370000|2024-11-28 17:36:10|23894.87|23814.87|23895.64|23815.64|23895.64|23815.64|23894.48|23814.48|10
1732815380000|2024-11-28 17:36:20|23895.65|23815.65|23897.31|23817.31|23897.49|23817.49|23895.65|23815.65|10
1732815390000|2024-11-28 17:36:30|23896.8|23816.8|23900.67|23820.67|23900.96|23820.96|23895.24|23815.24|10
1732815400000|2024-11-28 17:36:40|23900.55|23820.55|23902.89|23822.89|23902.89|23822.89|23900.09|23820.09|8
1732815410000|2024-11-28 17:36:50|23903.77|23823.77|23903.57|23823.57|23904.89|23824.89|23903.57|23823.57|10
1732815420000|2024-11-28 17:37:00|23903.46|23823.46|23895.77|23815.77|23904.38|23824.38|23895.77|23815.77|10
1732815430000|2024-11-28 17:37:10|23895.72|23815.72|23895.47|23815.47|23895.72|23815.72|23894.91|23814.91|10
1732815440000|2024-11-28 17:37:20|23895.28|23815.28|23892.49|23812.49|23895.28|23815.28|23892.49|23812.49|10
1732815450000|2024-11-28 17:37:30|23892.64|23812.64|23892.19|23812.19|23892.79|23812.79|23891.67|23811.67|10
1732815460000|2024-11-28 17:37:40|23892.91|23812.91|23894.37|23814.37|23894.37|23814.37|23892.83|23812.83|10
1732815470000|2024-11-28 17:37:50|23894.57|23814.57|23891.35|23811.35|23896.81|23816.81|23891.35|23811.35|10
1732815480000|2024-11-28 17:38:00|23891.15|23811.15|23889.26|23809.26|23891.46|23811.46|23889.26|23809.26|10
1732815490000|2024-11-28 17:38:10|23894.78|23814.78|23893.77|23813.77|23894.78|23814.78|23893.76|23813.76|10
1732815500000|2024-11-28 17:38:20|23893.97|23813.97|23894.06|23814.06|23894.94|23814.94|23893.27|23813.27|10
1732815510000|2024-11-28 17:38:30|23894.3|23814.3|23889.14|23809.14|23894.31|23814.31|23887.57|23807.57|10
1732815520000|2024-11-28 17:38:40|23888.84|23808.84|23887.12|23807.12|23889.81|23809.81|23887.12|23807.12|10
1732815530000|2024-11-28 17:38:50|23886.99|23806.99|23884.22|23804.22|23887.01|23807.01|23884.22|23804.22|10
1732815540000|2024-11-28 17:39:00|23883.96|23803.96|23881.14|23801.14|23883.96|23803.96|23881.14|23801.14|9
1732815550000|2024-11-28 17:39:10|23880.77|23800.77|23881.41|23801.41|23881.41|23801.41|23880.23|23800.23|10
1732815560000|2024-11-28 17:39:20|23882.31|23802.31|23883.29|23803.29|23883.7|23803.7|23882.17|23802.17|10
1732815570000|2024-11-28 17:39:30|23884.24|23804.24|23883.6|23803.6|23884.45|23804.45|23883.46|23803.46|10
1732815580000|2024-11-28 17:39:40|23883.54|23803.54|23881.66|23801.66|23883.92|23803.92|23881.37|23801.37|9
1732815590000|2024-11-28 17:39:50|23881.45|23801.45|23866.52|23786.52|23881.45|23801.45|23866.52|23786.52|10
1732815600000|2024-11-28 17:40:00|23868.24|23788.24|23863.61|23783.61|23868.24|23788.24|23863.61|23783.61|9
1732815610000|2024-11-28 17:40:10|23862.85|23782.85|23859.37|23779.37|23865.73|23785.73|23859.37|23779.37|10
1732815620000|2024-11-28 17:40:20|23857.31|23777.31|23856.21|23776.21|23857.31|23777.31|23855.57|23775.57|10
1732815630000|2024-11-28 17:40:30|23856.44|23776.44|23860.73|23780.73|23860.73|23780.73|23856.44|23776.44|10
1732815640000|2024-11-28 17:40:40|23860.87|23780.87|23859.15|23779.15|23860.89|23780.89|23859.15|23779.15|9
1732815650000|2024-11-28 17:40:50|23855.54|23775.54|23850.11|23770.11|23855.54|23775.54|23850.11|23770.11|10
1732815660000|2024-11-28 17:41:00|23849.48|23769.48|23846.37|23766.37|23849.48|23769.48|23846.37|23766.37|10
1732815670000|2024-11-28 17:41:10|23846.28|23766.28|23843.73|23763.73|23846.28|23766.28|23843.06|23763.06|10
1732815680000|2024-11-28 17:41:20|23845.38|23765.38|23847.16|23767.16|23847.16|23767.16|23844.78|23764.78|10
1732815690000|2024-11-28 17:41:30|23847.63|23767.63|23847.93|23767.93|23848.01|23768.01|23847.3|23767.3|9
1732815700000|2024-11-28 17:41:40|23848.13|23768.13|23849.85|23769.85|23849.85|23769.85|23847.97|23767.97|10
1732815710000|2024-11-28 17:41:50|23849.92|23769.92|23849.49|23769.49|23851.27|23771.27|23849.49|23769.49|10
1732815720000|2024-11-28 17:42:00|23849.45|23769.45|23846.9|23766.9|23849.45|23769.45|23846.9|23766.9|10
1732815730000|2024-11-28 17:42:10|23846.6|23766.6|23851.46|23771.46|23851.46|23771.46|23845.3|23765.3|10
1732815740000|2024-11-28 17:42:20|23851.47|23771.47|23847.68|23767.68|23851.47|23771.47|23847.68|23767.68|10
1732815750000|2024-11-28 17:42:30|23847.33|23767.33|23845.37|23765.37|23847.33|23767.33|23845.34|23765.34|10
1732815760000|2024-11-28 17:42:40|23845.41|23765.41|23846.73|23766.73|23846.73|23766.73|23844.25|23764.25|10
1732815770000|2024-11-28 17:42:50|23846.5|23766.5|23845.23|23765.23|23846.5|23766.5|23844.84|23764.84|10
1732815780000|2024-11-28 17:43:00|23845.07|23765.07|23838.48|23758.48|23845.11|23765.11|23838.31|23758.31|10
1732815790000|2024-11-28 17:43:10|23837.49|23757.49|23834.66|23754.66|23837.49|23757.49|23834.66|23754.66|10
1732815800000|2024-11-28 17:43:20|23834.79|23754.79|23837.56|23757.56|23837.56|23757.56|23834.79|23754.79|10
1732815810000|2024-11-28 17:43:30|23837.47|23757.47|23836.2|23756.2|23837.56|23757.56|23836.2|23756.2|10
1732815820000|2024-11-28 17:43:40|23836.1|23756.1|23841.49|23761.49|23841.49|23761.49|23836.05|23756.05|10
1732815830000|2024-11-28 17:43:50|23842.1|23762.1|23845.73|23765.73|23846.35|23766.35|23842.1|23762.1|10
1732815840000|2024-11-28 17:44:00|23845.71|23765.71|23845.03|23765.03|23845.83|23765.83|23844.24|23764.24|10
1732815850000|2024-11-28 17:44:10|23844.7|23764.7|23840.01|23760.01|23844.7|23764.7|23840.01|23760.01|10
1732815860000|2024-11-28 17:44:20|23840.26|23760.26|23840.74|23760.74|23841.35|23761.35|23840.26|23760.26|10
1732815870000|2024-11-28 17:44:30|23840.59|23760.59|23840.67|23760.67|23841.62|23761.62|23840.3|23760.3|10
1732815880000|2024-11-28 17:44:40|23840.91|23760.91|23838.69|23758.69|23840.91|23760.91|23838.69|23758.69|10
1732815890000|2024-11-28 17:44:50|23838.62|23758.62|23828.41|23748.41|23838.62|23758.62|23828.41|23748.41|9
1732815900000|2024-11-28 17:45:00|23828.47|23748.47|23827.15|23747.15|23828.86|23748.86|23826.88|23746.88|10
1732815910000|2024-11-28 17:45:10|23827.53|23747.53|23829.21|23749.21|23829.21|23749.21|23826.52|23746.52|10
1732815920000|2024-11-28 17:45:20|23830.56|23750.56|23833.49|23753.49|23833.49|23753.49|23830.56|23750.56|10
1732815930000|2024-11-28 17:45:30|23833.86|23753.86|23835.46|23755.46|23836.05|23756.05|23833.86|23753.86|10
1732815940000|2024-11-28 17:45:40|23836.1|23756.1|23844.67|23764.67|23844.67|23764.67|23836.1|23756.1|10
1732815950000|2024-11-28 17:45:50|23844.7|23764.7|23848.94|23768.94|23849.06|23769.06|23844.7|23764.7|10
1732815960000|2024-11-28 17:46:00|23848.85|23768.85|23853.49|23773.49|23853.53|23773.53|23848.49|23768.49|9
1732815970000|2024-11-28 17:46:10|23852.82|23772.82|23851.06|23771.06|23852.82|23772.82|23851.06|23771.06|10
1732815980000|2024-11-28 17:46:20|23851.28|23771.28|23854.26|23774.26|23854.67|23774.67|23851.28|23771.28|10
1732815990000|2024-11-28 17:46:30|23854.09|23774.09|23853.46|23773.46|23854.12|23774.12|23853.46|23773.46|10
1732816000000|2024-11-28 17:46:40|23853.39|23773.39|23853.82|23773.82|23853.93|23773.93|23853.39|23773.39|10
1732816010000|2024-11-28 17:46:50|23853.7|23773.7|23852.93|23772.93|23853.94|23773.94|23852.84|23772.84|10
1732816020000|2024-11-28 17:47:00|23852.83|23772.83|23854.14|23774.14|23854.75|23774.75|23852.83|23772.83|9
1732816030000|2024-11-28 17:47:10|23853.91|23773.91|23852.34|23772.34|23854.02|23774.02|23851.92|23771.92|10
1732816040000|2024-11-28 17:47:20|23852.84|23772.84|23855.8|23775.8|23855.8|23775.8|23852.84|23772.84|10
1732816050000|2024-11-28 17:47:30|23856.45|23776.45|23855.27|23775.27|23857.29|23777.29|23855.27|23775.27|10
1732816060000|2024-11-28 17:47:40|23855.28|23775.28|23852.11|23772.11|23855.28|23775.28|23852.11|23772.11|10
1732816070000|2024-11-28 17:47:50|23851.92|23771.92|23852.57|23772.57|23852.64|23772.64|23851.34|23771.34|10
1732816080000|2024-11-28 17:48:00|23852.51|23772.51|23852.22|23772.22|23852.69|23772.69|23851.86|23771.86|10
1732816090000|2024-11-28 17:48:10|23852.2|23772.2|23850.69|23770.69|23852.65|23772.65|23850.69|23770.69|9
1732816100000|2024-11-28 17:48:20|23850.35|23770.35|23849.36|23769.36|23850.35|23770.35|23848.94|23768.94|10
1732816110000|2024-11-28 17:48:30|23848.84|23768.84|23850.33|23770.33|23850.37|23770.37|23848.64|23768.64|10
1732816120000|2024-11-28 17:48:40|23850.46|23770.46|23850.98|23770.98|23850.98|23770.98|23850.46|23770.46|9
1732816130000|2024-11-28 17:48:50|23850.88|23770.88|23848.32|23768.32|23850.88|23770.88|23848.32|23768.32|10
1732816140000|2024-11-28 17:49:00|23848.72|23768.72|23847.41|23767.41|23849.21|23769.21|23847.41|23767.41|10
1732816150000|2024-11-28 17:49:10|23847.32|23767.32|23845.92|23765.92|23847.32|23767.32|23845.81|23765.81|10
1732816160000|2024-11-28 17:49:20|23846.11|23766.11|23839.32|23759.32|23847.34|23767.34|23839.32|23759.32|10
1732816170000|2024-11-28 17:49:30|23838.99|23758.99|23838.37|23758.37|23839.38|23759.38|23837.83|23757.83|10
1732816180000|2024-11-28 17:49:40|23838.25|23758.25|23838.75|23758.75|23839.4|23759.4|23838.11|23758.11|10
1732816190000|2024-11-28 17:49:50|23838.99|23758.99|23840.84|23760.84|23840.84|23760.84|23838.99|23758.99|10
1732816200000|2024-11-28 17:50:00|23841.04|23761.04|23842.57|23762.57|23842.78|23762.78|23841.04|23761.04|10
1732816210000|2024-11-28 17:50:10|23842.33|23762.33|23845.65|23765.65|23845.65|23765.65|23842.06|23762.06|10
1732816220000|2024-11-28 17:50:20|23846.36|23766.36|23846.92|23766.92|23846.97|23766.97|23846.36|23766.36|10
1732816230000|2024-11-28 17:50:30|23846.96|23766.96|23846.7|23766.7|23847.16|23767.16|23845.87|23765.87|10
1732816240000|2024-11-28 17:50:40|23846.94|23766.94|23845.08|23765.08|23847.95|23767.95|23845.08|23765.08|9
1732816250000|2024-11-28 17:50:50|23844.9|23764.9|23842.18|23762.18|23845.03|23765.03|23842.18|23762.18|10
1732816260000|2024-11-28 17:51:00|23842.52|23762.52|23842.03|23762.03|23842.52|23762.52|23841.77|23761.77|9
1732816270000|2024-11-28 17:51:10|23841.52|23761.52|23843.94|23763.94|23843.94|23763.94|23841.45|23761.45|10
1732816280000|2024-11-28 17:51:20|23843.61|23763.61|23844.85|23764.85|23844.85|23764.85|23843.07|23763.07|10
1732816290000|2024-11-28 17:51:30|23844.88|23764.88|23844.86|23764.86|23845.11|23765.11|23844.84|23764.84|10
1732816300000|2024-11-28 17:51:40|23844.57|23764.57|23844.88|23764.88|23845.15|23765.15|23844.55|23764.55|10
1732816310000|2024-11-28 17:51:50|23844.85|23764.85|23841.5|23761.5|23844.85|23764.85|23841.46|23761.46|10
1732816320000|2024-11-28 17:52:00|23841.6|23761.6|23842.03|23762.03|23842.28|23762.28|23841|23761|10
1732816330000|2024-11-28 17:52:10|23842.08|23762.08|23844.75|23764.75|23844.75|23764.75|23842.08|23762.08|9
1732816340000|2024-11-28 17:52:20|23844.95|23764.95|23841.05|23761.05|23844.95|23764.95|23841.05|23761.05|10
1732816350000|2024-11-28 17:52:30|23840.76|23760.76|23841.07|23761.07|23841.47|23761.47|23840.76|23760.76|10
1732816360000|2024-11-28 17:52:40|23840.88|23760.88|23838.24|23758.24|23840.88|23760.88|23838.24|23758.24|10
1732816370000|2024-11-28 17:52:50|23838.27|23758.27|23839.69|23759.69|23839.69|23759.69|23838.27|23758.27|9
1732816380000|2024-11-28 17:53:00|23840.22|23760.22|23839.38|23759.38|23840.92|23760.92|23838.73|23758.73|9
1732816390000|2024-11-28 17:53:10|23839.77|23759.77|23840.14|23760.14|23840.14|23760.14|23839.28|23759.28|9
1732816400000|2024-11-28 17:53:20|23840.69|23760.69|23849.86|23769.86|23850.03|23770.03|23840.69|23760.69|10
1732816410000|2024-11-28 17:53:30|23849.9|23769.9|23849.38|23769.38|23850|23770|23849.38|23769.38|10
1732816420000|2024-11-28 17:53:40|23849.46|23769.46|23849.84|23769.84|23849.84|23769.84|23849.2|23769.2|10
1732816430000|2024-11-28 17:53:50|23849.67|23769.67|23844.5|23764.5|23850.2|23770.2|23844.35|23764.35|10
1732816440000|2024-11-28 17:54:00|23844.63|23764.63|23844.72|23764.72|23845.04|23765.04|23844.32|23764.32|10
1732816450000|2024-11-28 17:54:10|23844.27|23764.27|23845.68|23765.68|23845.68|23765.68|23843.31|23763.31|10
1732816460000|2024-11-28 17:54:20|23845.7|23765.7|23847.55|23767.55|23847.55|23767.55|23845.7|23765.7|10
1732816470000|2024-11-28 17:54:30|23847.87|23767.87|23846.73|23766.73|23848.1|23768.1|23846.73|23766.73|10
1732816480000|2024-11-28 17:54:40|23846.72|23766.72|23844.33|23764.33|23846.72|23766.72|23844.33|23764.33|10
1732816490000|2024-11-28 17:54:50|23844.29|23764.29|23844.5|23764.5|23844.84|23764.84|23844.23|23764.23|9
1732816500000|2024-11-28 17:55:00|23844.23|23764.23|23836.15|23756.15|23844.23|23764.23|23836.15|23756.15|10
1732816510000|2024-11-28 17:55:10|23835.42|23755.42|23832.75|23752.75|23835.42|23755.42|23832.59|23752.59|10
1732816520000|2024-11-28 17:55:20|23832.86|23752.86|23834.78|23754.78|23835.62|23755.62|23832.81|23752.81|10
1732816530000|2024-11-28 17:55:30|23834.65|23754.65|23835.76|23755.76|23835.76|23755.76|23833.39|23753.39|10
1732816540000|2024-11-28 17:55:40|23836.74|23756.74|23837.2|23757.2|23837.2|23757.2|23836.32|23756.32|10
1732816550000|2024-11-28 17:55:50|23837.15|23757.15|23836.66|23756.66|23837.15|23757.15|23835.41|23755.41|10
1732816560000|2024-11-28 17:56:00|23837.87|23757.87|23839.41|23759.41|23839.65|23759.65|23837.86|23757.86|10
1732816570000|2024-11-28 17:56:10|23839.17|23759.17|23837.3|23757.3|23839.17|23759.17|23837.3|23757.3|10
1732816580000|2024-11-28 17:56:20|23837.26|23757.26|23834.79|23754.79|23837.26|23757.26|23834.79|23754.79|10
1732816590000|2024-11-28 17:56:30|23834.7|23754.7|23832.18|23752.18|23834.7|23754.7|23832.18|23752.18|9
1732816600000|2024-11-28 17:56:40|23832.79|23752.79|23828.47|23748.47|23832.83|23752.83|23828.47|23748.47|10
1732816610000|2024-11-28 17:56:50|23828.25|23748.25|23826.03|23746.03|23828.56|23748.56|23826.03|23746.03|10
1732816620000|2024-11-28 17:57:00|23826.19|23746.19|23827.69|23747.69|23827.7|23747.7|23826.07|23746.07|9
1732816630000|2024-11-28 17:57:10|23828.1|23748.1|23830.49|23750.49|23830.49|23750.49|23828.1|23748.1|10
1732816640000|2024-11-28 17:57:20|23830.47|23750.47|23831.73|23751.73|23831.82|23751.82|23830.13|23750.13|10
1732816650000|2024-11-28 17:57:30|23830.72|23750.72|23829.53|23749.53|23830.72|23750.72|23829.25|23749.25|10
1732816660000|2024-11-28 17:57:40|23829.56|23749.56|23831.47|23751.47|23831.47|23751.47|23829.56|23749.56|10
1732816670000|2024-11-28 17:57:50|23831.71|23751.71|23833.02|23753.02|23833.02|23753.02|23831.49|23751.49|9
1732816680000|2024-11-28 17:58:00|23833.3|23753.3|23834.92|23754.92|23834.92|23754.92|23833.3|23753.3|10
1732816690000|2024-11-28 17:58:10|23834.19|23754.19|23834.1|23754.1|23834.82|23754.82|23834.1|23754.1|10
1732816700000|2024-11-28 17:58:20|23834.16|23754.16|23834.01|23754.01|23834.17|23754.17|23833.8|23753.8|10
1732816710000|2024-11-28 17:58:30|23834|23754|23834.09|23754.09|23835.13|23755.13|23833.79|23753.79|10
1732816720000|2024-11-28 17:58:40|23834.07|23754.07|23830.94|23750.94|23834.07|23754.07|23830.84|23750.84|9
1732816730000|2024-11-28 17:58:50|23830.71|23750.71|23826.15|23746.15|23830.71|23750.71|23826.15|23746.15|10
1732816740000|2024-11-28 17:59:00|23826.08|23746.08|23824.86|23744.86|23826.08|23746.08|23824.86|23744.86|10
1732816750000|2024-11-28 17:59:10|23824.77|23744.77|23821.55|23741.55|23824.77|23744.77|23821.55|23741.55|9
1732816760000|2024-11-28 17:59:20|23821.61|23741.61|23821.76|23741.76|23822.23|23742.23|23821.61|23741.61|10
1732816770000|2024-11-28 17:59:30|23821.47|23741.47|23819.61|23739.61|23821.96|23741.96|23819.61|23739.61|9
1732816780000|2024-11-28 17:59:40|23819.47|23739.47|23820.55|23740.55|23822.35|23742.35|23819.47|23739.47|10
1732816790000|2024-11-28 17:59:50|23820.65|23740.65|23820.87|23740.87|23820.93|23740.93|23820.51|23740.51|10
1732816800000|2024-11-28 18:00:00|23820.51|23740.51|23821.63|23741.63|23822.54|23742.54|23820.29|23740.29|10
1732816810000|2024-11-28 18:00:10|23819.4|23739.4|23822.46|23742.46|23822.46|23742.46|23819.4|23739.4|10
1732816820000|2024-11-28 18:00:20|23823.16|23743.16|23824.48|23744.48|23824.48|23744.48|23822.4|23742.4|10
1732816830000|2024-11-28 18:00:30|23825.04|23745.04|23821.3|23741.3|23825.22|23745.22|23821.3|23741.3|10
1732816840000|2024-11-28 18:00:40|23821.44|23741.44|23822.77|23742.77|23822.77|23742.77|23821.27|23741.27|10
1732816850000|2024-11-28 18:00:50|23823.2|23743.2|23828.26|23748.26|23828.39|23748.39|23823.2|23743.2|10
1732816860000|2024-11-28 18:01:00|23828.29|23748.29|23828|23748|23828.87|23748.87|23827.82|23747.82|10
1732816870000|2024-11-28 18:01:10|23827.34|23747.34|23832.28|23752.28|23832.28|23752.28|23827.34|23747.34|10
1732816880000|2024-11-28 18:01:20|23833.58|23753.58|23842.28|23762.28|23842.28|23762.28|23833.58|23753.58|10
1732816890000|2024-11-28 18:01:30|23843.67|23763.67|23848.99|23768.99|23848.99|23768.99|23843.67|23763.67|10
1732816900000|2024-11-28 18:01:40|23848.85|23768.85|23850.38|23770.38|23850.59|23770.59|23848.85|23768.85|10
1732816910000|2024-11-28 18:01:50|23850.7|23770.7|23853.53|23773.53|23853.53|23773.53|23850.64|23770.64|9
1732816920000|2024-11-28 18:02:00|23853.57|23773.57|23854.39|23774.39|23854.61|23774.61|23853.4|23773.4|10
1732816930000|2024-11-28 18:02:10|23853.78|23773.78|23853.85|23773.85|23854.14|23774.14|23853.53|23773.53|10
1732816940000|2024-11-28 18:02:20|23854.57|23774.57|23858.15|23778.15|23858.15|23778.15|23854.57|23774.57|10
1732816950000|2024-11-28 18:02:30|23858.26|23778.26|23860.05|23780.05|23860.46|23780.46|23858.2|23778.2|9
1732816960000|2024-11-28 18:02:40|23859.21|23779.21|23859.92|23779.92|23860.58|23780.58|23858.83|23778.83|10
1732816970000|2024-11-28 18:02:50|23859.87|23779.87|23860.26|23780.26|23860.35|23780.35|23859.33|23779.33|10
1732816980000|2024-11-28 18:03:00|23860.62|23780.62|23862.19|23782.19|23862.19|23782.19|23859.62|23779.62|10
1732816990000|2024-11-28 18:03:10|23863.55|23783.55|23864.99|23784.99|23864.99|23784.99|23863.55|23783.55|10
1732817000000|2024-11-28 18:03:20|23865.05|23785.05|23865.18|23785.18|23865.27|23785.27|23864.51|23784.51|10
1732817010000|2024-11-28 18:03:30|23865.38|23785.38|23868.64|23788.64|23869.3|23789.3|23864.53|23784.53|10
1732817020000|2024-11-28 18:03:40|23868.75|23788.75|23868.6|23788.6|23868.75|23788.75|23867.92|23787.92|9
1732817030000|2024-11-28 18:03:50|23868.68|23788.68|23870.57|23790.57|23870.57|23790.57|23868.68|23788.68|10
1732817040000|2024-11-28 18:04:00|23871|23791|23871.98|23791.98|23872.33|23792.33|23871|23791|10
1732817050000|2024-11-28 18:04:10|23872.01|23792.01|23872.58|23792.58|23873.23|23793.23|23871.9|23791.9|10
1732817060000|2024-11-28 18:04:20|23872.71|23792.71|23871.55|23791.55|23872.81|23792.81|23871.55|23791.55|10
1732817070000|2024-11-28 18:04:30|23871.52|23791.52|23873.08|23793.08|23873.08|23793.08|23871.52|23791.52|10
1732817080000|2024-11-28 18:04:40|23874.94|23794.94|23876.44|23796.44|23876.44|23796.44|23874.94|23794.94|10
1732817090000|2024-11-28 18:04:50|23877.31|23797.31|23881.93|23801.93|23881.93|23801.93|23877.31|23797.31|10
1732817100000|2024-11-28 18:05:00|23882.06|23802.06|23884.02|23804.02|23884.02|23804.02|23881.52|23801.52|10
1732817110000|2024-11-28 18:05:10|23883.89|23803.89|23882.17|23802.17|23883.89|23803.89|23882.17|23802.17|10
1732817120000|2024-11-28 18:05:20|23882.37|23802.37|23884.99|23804.99|23884.99|23804.99|23882.37|23802.37|9
1732817130000|2024-11-28 18:05:30|23885.01|23805.01|23885.34|23805.34|23886|23806|23885.01|23805.01|10
1732817140000|2024-11-28 18:05:40|23885.18|23805.18|23882.92|23802.92|23885.18|23805.18|23882.81|23802.81|10
1732817150000|2024-11-28 18:05:50|23882.98|23802.98|23881.97|23801.97|23882.98|23802.98|23881.23|23801.23|9
1732817160000|2024-11-28 18:06:00|23882.38|23802.38|23881.81|23801.81|23883.01|23803.01|23881.36|23801.36|10
1732817170000|2024-11-28 18:06:10|23881.95|23801.95|23881.9|23801.9|23882.04|23802.04|23881.34|23801.34|10
1732817180000|2024-11-28 18:06:20|23881.57|23801.57|23882.27|23802.27|23882.27|23802.27|23881.41|23801.41|10
1732817190000|2024-11-28 18:06:30|23882.31|23802.31|23880.7|23800.7|23882.31|23802.31|23880.7|23800.7|10
1732817200000|2024-11-28 18:06:40|23880.42|23800.42|23878.37|23798.37|23880.59|23800.59|23877.45|23797.45|10
1732817210000|2024-11-28 18:06:50|23878.3|23798.3|23878.27|23798.27|23878.42|23798.42|23877.96|23797.96|9
1732817220000|2024-11-28 18:07:00|23878.2|23798.2|23878.58|23798.58|23878.58|23798.58|23877.38|23797.38|10
1732817230000|2024-11-28 18:07:10|23878.17|23798.17|23879.16|23799.16|23879.25|23799.25|23878.17|23798.17|10
1732817240000|2024-11-28 18:07:20|23879.47|23799.47|23880.64|23800.64|23881.07|23801.07|23879.46|23799.46|10
1732817250000|2024-11-28 18:07:30|23880.76|23800.76|23883.26|23803.26|23883.37|23803.37|23880.76|23800.76|10
1732817260000|2024-11-28 18:07:40|23883.43|23803.43|23886.8|23806.8|23887.04|23807.04|23883.43|23803.43|10
1732817270000|2024-11-28 18:07:50|23887.81|23807.81|23898.78|23818.78|23898.78|23818.78|23887.81|23807.81|10
1732817280000|2024-11-28 18:08:00|23898.82|23818.82|23902.19|23822.19|23902.19|23822.19|23898.74|23818.74|10
1732817290000|2024-11-28 18:08:10|23902.93|23822.93|23905.56|23825.56|23906.52|23826.52|23901.67|23821.67|8
1732817300000|2024-11-28 18:08:20|23905.94|23825.94|23911.57|23831.57|23911.57|23831.57|23905.94|23825.94|10
1732817310000|2024-11-28 18:08:30|23912.04|23832.04|23914.87|23834.87|23914.87|23834.87|23912.04|23832.04|10
1732817320000|2024-11-28 18:08:40|23915.23|23835.23|23919.41|23839.41|23919.41|23839.41|23915.23|23835.23|10
1732817330000|2024-11-28 18:08:50|23919.26|23839.26|23921.25|23841.25|23921.25|23841.25|23919.15|23839.15|10
1732817340000|2024-11-28 18:09:00|23920.55|23840.55|23925.65|23845.65|23925.65|23845.65|23920.49|23840.49|10
1732817350000|2024-11-28 18:09:10|23926.63|23846.63|23929.48|23849.48|23929.48|23849.48|23926.63|23846.63|10
1732817360000|2024-11-28 18:09:20|23929.55|23849.55|23929.33|23849.33|23930.44|23850.44|23929.33|23849.33|10
1732817370000|2024-11-28 18:09:30|23929.4|23849.4|23927.52|23847.52|23929.4|23849.4|23927.52|23847.52|10
1732817380000|2024-11-28 18:09:40|23927.54|23847.54|23931.77|23851.77|23931.88|23851.88|23927.54|23847.54|10
1732817390000|2024-11-28 18:09:50|23931.84|23851.84|23941.68|23861.68|23941.68|23861.68|23931.84|23851.84|9
1732817400000|2024-11-28 18:10:00|23943.71|23863.71|23943.24|23863.24|23943.97|23863.97|23942.82|23862.82|10
1732817410000|2024-11-28 18:10:10|23943.39|23863.39|23943.19|23863.19|23943.81|23863.81|23943.04|23863.04|9
1732817420000|2024-11-28 18:10:20|23943.26|23863.26|23944.68|23864.68|23944.88|23864.88|23943.26|23863.26|10
1732817430000|2024-11-28 18:10:30|23945.37|23865.37|23945.84|23865.84|23947|23867|23945.37|23865.37|7
1732817440000|2024-11-28 18:10:40|23949.21|23869.21|23949.56|23869.56|23951.73|23871.73|23949.21|23869.21|10
1732817450000|2024-11-28 18:10:50|23949.63|23869.63|23948.16|23868.16|23950.57|23870.57|23948.16|23868.16|10
1732817460000|2024-11-28 18:11:00|23948.09|23868.09|23948.88|23868.88|23948.88|23868.88|23947.11|23867.11|8
1732817470000|2024-11-28 18:11:10|23948.83|23868.83|23947.45|23867.45|23948.83|23868.83|23947.44|23867.44|10
1732817480000|2024-11-28 18:11:20|23947.41|23867.41|23946.06|23866.06|23947.41|23867.41|23945.54|23865.54|10
1732817490000|2024-11-28 18:11:30|23946.09|23866.09|23946.13|23866.13|23946.58|23866.58|23945.89|23865.89|10
1732817500000|2024-11-28 18:11:40|23946.24|23866.24|23946.23|23866.23|23946.25|23866.25|23945.89|23865.89|9
1732817510000|2024-11-28 18:11:50|23946.08|23866.08|23947.37|23867.37|23947.58|23867.58|23945.8|23865.8|10
1732817520000|2024-11-28 18:12:00|23947.49|23867.49|23947.39|23867.39|23947.49|23867.49|23947.07|23867.07|8
1732817530000|2024-11-28 18:12:10|23947.21|23867.21|23941.71|23861.71|23947.21|23867.21|23941.71|23861.71|10
1732817540000|2024-11-28 18:12:20|23941.8|23861.8|23941.57|23861.57|23942.73|23862.73|23941.41|23861.41|10
1732817550000|2024-11-28 18:12:30|23941.62|23861.62|23941.31|23861.31|23941.62|23861.62|23940.78|23860.78|9
1732817560000|2024-11-28 18:12:40|23941.18|23861.18|23939.49|23859.49|23941.27|23861.27|23939.39|23859.39|9
1732817570000|2024-11-28 18:12:50|23939.61|23859.61|23944.83|23864.83|23944.83|23864.83|23939.29|23859.29|10
1732817580000|2024-11-28 18:13:00|23944.6|23864.6|23941.15|23861.15|23944.63|23864.63|23941.15|23861.15|10
1732817590000|2024-11-28 18:13:10|23940.69|23860.69|23940.15|23860.15|23940.69|23860.69|23940.13|23860.13|10
1732817600000|2024-11-28 18:13:20|23940.09|23860.09|23940.11|23860.11|23940.22|23860.22|23939.97|23859.97|9
1732817610000|2024-11-28 18:13:30|23940.54|23860.54|23938.75|23858.75|23940.54|23860.54|23938.73|23858.73|10
1732817620000|2024-11-28 18:13:40|23938.82|23858.82|23935.22|23855.22|23939.17|23859.17|23933.92|23853.92|10
1732817630000|2024-11-28 18:13:50|23935.14|23855.14|23944.95|23864.95|23944.95|23864.95|23934.95|23854.95|10
1732817640000|2024-11-28 18:14:00|23945.58|23865.58|23946.8|23866.8|23948.01|23868.01|23945.58|23865.58|10
1732817650000|2024-11-28 18:14:10|23946.84|23866.84|23950.77|23870.77|23950.84|23870.84|23946.84|23866.84|10
1732817660000|2024-11-28 18:14:20|23950.61|23870.61|23957.18|23877.18|23957.18|23877.18|23950.61|23870.61|10
1732817670000|2024-11-28 18:14:30|23957.47|23877.47|23956.5|23876.5|23957.47|23877.47|23956.39|23876.39|9
1732817680000|2024-11-28 18:14:40|23956.54|23876.54|23959.57|23879.57|23959.63|23879.63|23956.54|23876.54|10
1732817690000|2024-11-28 18:14:50|23959.65|23879.65|23959.66|23879.66|23960.27|23880.27|23959.14|23879.14|10
1732817700000|2024-11-28 18:15:00|23960.02|23880.02|23964.03|23884.03|23964.03|23884.03|23960.02|23880.02|10
1732817710000|2024-11-28 18:15:10|23963.88|23883.88|23962.27|23882.27|23963.88|23883.88|23962.12|23882.12|10
1732817720000|2024-11-28 18:15:20|23962.53|23882.53|23960.19|23880.19|23962.72|23882.72|23959.76|23879.76|10
1732817730000|2024-11-28 18:15:30|23959.84|23879.84|23958.85|23878.85|23959.84|23879.84|23958.56|23878.56|10
1732817740000|2024-11-28 18:15:40|23958.74|23878.74|23956.8|23876.8|23958.74|23878.74|23956.8|23876.8|10
1732817750000|2024-11-28 18:15:50|23956.7|23876.7|23952.31|23872.31|23957.27|23877.27|23951.23|23871.23|10
1732817760000|2024-11-28 18:16:00|23952.3|23872.3|23954.37|23874.37|23954.37|23874.37|23952.3|23872.3|10
1732817770000|2024-11-28 18:16:10|23955.08|23875.08|23953.82|23873.82|23955.19|23875.19|23953.78|23873.78|9
1732817780000|2024-11-28 18:16:20|23952.75|23872.75|23948.99|23868.99|23953.3|23873.3|23948.99|23868.99|10
1732817790000|2024-11-28 18:16:30|23949.3|23869.3|23949.81|23869.81|23950.21|23870.21|23949.23|23869.23|9
1732817800000|2024-11-28 18:16:40|23949.82|23869.82|23958.42|23878.42|23958.42|23878.42|23949.64|23869.64|10
1732817810000|2024-11-28 18:16:50|23958.62|23878.62|23959.23|23879.23|23959.53|23879.53|23958.62|23878.62|9
1732817820000|2024-11-28 18:17:00|23959.19|23879.19|23960.3|23880.3|23960.45|23880.45|23959.04|23879.04|9
1732817830000|2024-11-28 18:17:10|23960.68|23880.68|23958.81|23878.81|23960.68|23880.68|23958.43|23878.43|10
1732817840000|2024-11-28 18:17:20|23959.26|23879.26|23959.88|23879.88|23960.28|23880.28|23959.26|23879.26|10
1732817850000|2024-11-28 18:17:30|23960.02|23880.02|23958.52|23878.52|23960.02|23880.02|23958.52|23878.52|9
1732817860000|2024-11-28 18:17:40|23958.45|23878.45|23957.1|23877.1|23958.45|23878.45|23956.92|23876.92|10
1732817870000|2024-11-28 18:17:50|23956.98|23876.98|23955.12|23875.12|23956.98|23876.98|23955.12|23875.12|10
1732817880000|2024-11-28 18:18:00|23955.47|23875.47|23946.45|23866.45|23955.47|23875.47|23946.34|23866.34|9
1732817890000|2024-11-28 18:18:10|23946.57|23866.57|23943.66|23863.66|23946.7|23866.7|23943.66|23863.66|10
1732817900000|2024-11-28 18:18:20|23943.25|23863.25|23940.67|23860.67|23943.25|23863.25|23940.67|23860.67|10
1732817910000|2024-11-28 18:18:30|23940.63|23860.63|23941.75|23861.75|23941.82|23861.82|23940.59|23860.59|10
1732817920000|2024-11-28 18:18:40|23942|23862|23949.88|23869.88|23949.88|23869.88|23941.14|23861.14|10
1732817930000|2024-11-28 18:18:50|23950|23870|23949.82|23869.82|23950.12|23870.12|23949.7|23869.7|10
1732817940000|2024-11-28 18:19:00|23950.23|23870.23|23951.81|23871.81|23952.15|23872.15|23950.23|23870.23|10
1732817950000|2024-11-28 18:19:10|23950.83|23870.83|23949.47|23869.47|23950.83|23870.83|23949.44|23869.44|9
1732817960000|2024-11-28 18:19:20|23949.36|23869.36|23948.12|23868.12|23949.92|23869.92|23948.04|23868.04|10
1732817970000|2024-11-28 18:19:30|23947.25|23867.25|23945.87|23865.87|23947.25|23867.25|23945.87|23865.87|10
1732817980000|2024-11-28 18:19:40|23945.66|23865.66|23945.16|23865.16|23946.8|23866.8|23945.16|23865.16|10
1732817990000|2024-11-28 18:19:50|23945.76|23865.76|23945.49|23865.49|23946.35|23866.35|23945.49|23865.49|10
1732818000000|2024-11-28 18:20:00|23945.41|23865.41|23943.58|23863.58|23945.7|23865.7|23943.19|23863.19|10
1732818010000|2024-11-28 18:20:10|23943.3|23863.3|23945.83|23865.83|23945.85|23865.85|23943.3|23863.3|9
1732818020000|2024-11-28 18:20:20|23945.53|23865.53|23947.27|23867.27|23947.27|23867.27|23945.45|23865.45|10
1732818030000|2024-11-28 18:20:30|23947.3|23867.3|23945.72|23865.72|23947.3|23867.3|23945.72|23865.72|9
1732818040000|2024-11-28 18:20:40|23945.8|23865.8|23947.81|23867.81|23947.81|23867.81|23945.07|23865.07|10
1732818050000|2024-11-28 18:20:50|23948.89|23868.89|23945.34|23865.34|23950.07|23870.07|23945.24|23865.24|10
1732818060000|2024-11-28 18:21:00|23945.08|23865.08|23944.52|23864.52|23945.3|23865.3|23944.45|23864.45|10
1732818070000|2024-11-28 18:21:10|23944.66|23864.66|23948.87|23868.87|23948.87|23868.87|23944.66|23864.66|10
1732818080000|2024-11-28 18:21:20|23948.85|23868.85|23952.3|23872.3|23952.3|23872.3|23948.85|23868.85|10
1732818090000|2024-11-28 18:21:30|23952.78|23872.78|23954.18|23874.18|23955.38|23875.38|23952.78|23872.78|9
1732818100000|2024-11-28 18:21:40|23954.17|23874.17|23951.72|23871.72|23954.17|23874.17|23951.59|23871.59|10
1732818110000|2024-11-28 18:21:50|23951.83|23871.83|23950.87|23870.87|23951.86|23871.86|23950.87|23870.87|9
1732818120000|2024-11-28 18:22:00|23950.74|23870.74|23947.31|23867.31|23950.79|23870.79|23947.31|23867.31|10
1732818130000|2024-11-28 18:22:10|23946.65|23866.65|23945.25|23865.25|23946.65|23866.65|23945.25|23865.25|10
1732818140000|2024-11-28 18:22:20|23944.74|23864.74|23944.65|23864.65|23944.74|23864.74|23943.95|23863.95|10
1732818150000|2024-11-28 18:22:30|23944.57|23864.57|23946.2|23866.2|23947.12|23867.12|23944.57|23864.57|10
1732818160000|2024-11-28 18:22:40|23946.17|23866.17|23946.35|23866.35|23947.1|23867.1|23946.17|23866.17|9
1732818170000|2024-11-28 18:22:50|23945.62|23865.62|23943.3|23863.3|23945.62|23865.62|23942.8|23862.8|10
1732818180000|2024-11-28 18:23:00|23943.5|23863.5|23943.83|23863.83|23943.83|23863.83|23942.44|23862.44|10
1732818190000|2024-11-28 18:23:10|23944.26|23864.26|23945.84|23865.84|23946.37|23866.37|23944.26|23864.26|10
1732818200000|2024-11-28 18:23:20|23945.47|23865.47|23945.48|23865.48|23945.66|23865.66|23944.9|23864.9|9
1732818210000|2024-11-28 18:23:30|23945.57|23865.57|23944.32|23864.32|23945.57|23865.57|23944.32|23864.32|10
1732818220000|2024-11-28 18:23:40|23944.26|23864.26|23944.59|23864.59|23944.59|23864.59|23944.08|23864.08|10
1732818230000|2024-11-28 18:23:50|23944.64|23864.64|23945.61|23865.61|23945.61|23865.61|23944.63|23864.63|9
1732818240000|2024-11-28 18:24:00|23945.74|23865.74|23945.52|23865.52|23945.74|23865.74|23945.28|23865.28|10
1732818250000|2024-11-28 18:24:10|23945.48|23865.48|23945.35|23865.35|23945.61|23865.61|23945.13|23865.13|9
1732818260000|2024-11-28 18:24:20|23945.22|23865.22|23946.2|23866.2|23946.71|23866.71|23945.22|23865.22|10
1732818270000|2024-11-28 18:24:30|23945.86|23865.86|23944.5|23864.5|23946.67|23866.67|23944.36|23864.36|10
1732818280000|2024-11-28 18:24:40|23944.53|23864.53|23944.22|23864.22|23944.94|23864.94|23944.22|23864.22|10
1732818290000|2024-11-28 18:24:50|23944.7|23864.7|23943.37|23863.37|23944.86|23864.86|23943.37|23863.37|9
1732818300000|2024-11-28 18:25:00|23943.15|23863.15|23943.27|23863.27|23943.33|23863.33|23942.96|23862.96|8
1732818310000|2024-11-28 18:25:10|23943.24|23863.24|23940.98|23860.98|23943.24|23863.24|23939.46|23859.46|10
1732818320000|2024-11-28 18:25:20|23941.12|23861.12|23942.71|23862.71|23943.17|23863.17|23941.04|23861.04|9
1732818330000|2024-11-28 18:25:30|23942.88|23862.88|23942.91|23862.91|23943.45|23863.45|23942.88|23862.88|9
1732818340000|2024-11-28 18:25:40|23943.84|23863.84|23943.4|23863.4|23943.84|23863.84|23943.4|23863.4|10
1732818350000|2024-11-28 18:25:50|23943.32|23863.32|23942.62|23862.62|23943.5|23863.5|23942.47|23862.47|10
1732818360000|2024-11-28 18:26:00|23942.34|23862.34|23940.62|23860.62|23942.34|23862.34|23940.29|23860.29|10
1732818370000|2024-11-28 18:26:10|23940.65|23860.65|23940.55|23860.55|23940.65|23860.65|23940.18|23860.18|9
1732818380000|2024-11-28 18:26:20|23940.67|23860.67|23936.88|23856.88|23940.8|23860.8|23936.88|23856.88|10
1732818390000|2024-11-28 18:26:30|23936.49|23856.49|23938.39|23858.39|23938.67|23858.67|23936.09|23856.09|10
1732818400000|2024-11-28 18:26:40|23938.24|23858.24|23932.7|23852.7|23938.66|23858.66|23932.5|23852.5|10
1732818410000|2024-11-28 18:26:50|23932.5|23852.5|23934.23|23854.23|23934.23|23854.23|23932.5|23852.5|9
1732818420000|2024-11-28 18:27:00|23933.96|23853.96|23940.43|23860.43|23940.46|23860.46|23933.63|23853.63|10
1732818430000|2024-11-28 18:27:10|23940.91|23860.91|23939.81|23859.81|23941.44|23861.44|23939.7|23859.7|9
1732818440000|2024-11-28 18:27:20|23940.45|23860.45|23940.99|23860.99|23941.79|23861.79|23940.09|23860.09|9
1732818450000|2024-11-28 18:27:30|23940.93|23860.93|23940.26|23860.26|23941.13|23861.13|23940.26|23860.26|10
1732818460000|2024-11-28 18:27:40|23940.35|23860.35|23940|23860|23940.47|23860.47|23939.93|23859.93|9
1732818470000|2024-11-28 18:27:50|23939.74|23859.74|23935.66|23855.66|23939.77|23859.77|23935.66|23855.66|10
1732818480000|2024-11-28 18:28:00|23935.72|23855.72|23930.47|23850.47|23935.72|23855.72|23930.35|23850.35|10
1732818490000|2024-11-28 18:28:10|23930.28|23850.28|23930.04|23850.04|23930.43|23850.43|23929.66|23849.66|10
1732818500000|2024-11-28 18:28:20|23930.79|23850.79|23933.34|23853.34|23933.34|23853.34|23930.79|23850.79|10
1732818510000|2024-11-28 18:28:30|23933.57|23853.57|23934.39|23854.39|23934.39|23854.39|23933.41|23853.41|10
1732818520000|2024-11-28 18:28:40|23934.71|23854.71|23933.07|23853.07|23934.71|23854.71|23933.07|23853.07|9
1732818530000|2024-11-28 18:28:50|23932.74|23852.74|23932.05|23852.05|23932.74|23852.74|23931.88|23851.88|10
1732818540000|2024-11-28 18:29:00|23932.1|23852.1|23935.37|23855.37|23935.37|23855.37|23932.1|23852.1|10
1732818550000|2024-11-28 18:29:10|23935.55|23855.55|23937.28|23857.28|23937.28|23857.28|23935.55|23855.55|10
1732818560000|2024-11-28 18:29:20|23937.55|23857.55|23939.83|23859.83|23940.07|23860.07|23937.55|23857.55|9
1732818570000|2024-11-28 18:29:30|23939.9|23859.9|23939.74|23859.74|23940.07|23860.07|23939.56|23859.56|10
1732818580000|2024-11-28 18:29:40|23939.92|23859.92|23939.78|23859.78|23939.93|23859.93|23939.14|23859.14|10
1732818590000|2024-11-28 18:29:50|23939.84|23859.84|23941.67|23861.67|23941.67|23861.67|23939.75|23859.75|10
1732818600000|2024-11-28 18:30:00|23941.83|23861.83|23943.16|23863.16|23943.63|23863.63|23941.81|23861.81|10
1732818610000|2024-11-28 18:30:10|23943.41|23863.41|23941.2|23861.2|23943.7|23863.7|23941.2|23861.2|10
1732818620000|2024-11-28 18:30:20|23940.92|23860.92|23943.8|23863.8|23944.79|23864.79|23940.92|23860.92|10
1732818630000|2024-11-28 18:30:30|23942.6|23862.6|23943.49|23863.49|23943.49|23863.49|23942.56|23862.56|10
1732818640000|2024-11-28 18:30:40|23943.56|23863.56|23947.88|23867.88|23947.88|23867.88|23943.56|23863.56|10
1732818650000|2024-11-28 18:30:50|23948.08|23868.08|23951.91|23871.91|23951.91|23871.91|23948.06|23868.06|10
1732818660000|2024-11-28 18:31:00|23953.2|23873.2|23955.27|23875.27|23955.49|23875.49|23953.2|23873.2|10
1732818670000|2024-11-28 18:31:10|23954.91|23874.91|23954.2|23874.2|23955.11|23875.11|23954.2|23874.2|9
1732818680000|2024-11-28 18:31:20|23953.88|23873.88|23951.34|23871.34|23953.88|23873.88|23951.34|23871.34|10
1732818690000|2024-11-28 18:31:30|23950.98|23870.98|23950.49|23870.49|23950.98|23870.98|23950.32|23870.32|9
1732818700000|2024-11-28 18:31:40|23950.16|23870.16|23950.45|23870.45|23950.59|23870.59|23950.09|23870.09|10
1732818710000|2024-11-28 18:31:50|23950.54|23870.54|23948.78|23868.78|23950.55|23870.55|23948.78|23868.78|9
1732818720000|2024-11-28 18:32:00|23948.73|23868.73|23942.62|23862.62|23948.73|23868.73|23942.62|23862.62|9
1732818730000|2024-11-28 18:32:10|23942.46|23862.46|23942.6|23862.6|23943.3|23863.3|23941.83|23861.83|9
1732818740000|2024-11-28 18:32:20|23942.71|23862.71|23940.83|23860.83|23942.72|23862.72|23940.68|23860.68|9
1732818750000|2024-11-28 18:32:30|23941.35|23861.35|23938.91|23858.91|23941.35|23861.35|23938.91|23858.91|10
1732818760000|2024-11-28 18:32:40|23938.52|23858.52|23934.74|23854.74|23938.52|23858.52|23934.74|23854.74|10
1732818770000|2024-11-28 18:32:50|23934.44|23854.44|23933.86|23853.86|23934.44|23854.44|23933.69|23853.69|10
1732818780000|2024-11-28 18:33:00|23933.88|23853.88|23935.98|23855.98|23936.44|23856.44|23933.88|23853.88|10
1732818790000|2024-11-28 18:33:10|23936.02|23856.02|23935.75|23855.75|23936.19|23856.19|23935.74|23855.74|10
1732818800000|2024-11-28 18:33:20|23936.99|23856.99|23943.65|23863.65|23943.65|23863.65|23936.83|23856.83|10
1732818810000|2024-11-28 18:33:30|23943.77|23863.77|23945.02|23865.02|23945.02|23865.02|23943.76|23863.76|10
1732818820000|2024-11-28 18:33:40|23944.91|23864.91|23944.78|23864.78|23945.34|23865.34|23944.78|23864.78|10
1732818830000|2024-11-28 18:33:50|23944.48|23864.48|23943.51|23863.51|23944.48|23864.48|23943.51|23863.51|10
1732818840000|2024-11-28 18:34:00|23943.5|23863.5|23943.42|23863.42|23943.61|23863.61|23943.3|23863.3|8
1732818850000|2024-11-28 18:34:10|23943.55|23863.55|23944.11|23864.11|23944.11|23864.11|23943.38|23863.38|10
1732818860000|2024-11-28 18:34:20|23944.1|23864.1|23948.44|23868.44|23948.44|23868.44|23944.1|23864.1|10
1732818870000|2024-11-28 18:34:30|23949.27|23869.27|23948.84|23868.84|23949.83|23869.83|23948.84|23868.84|10
1732818880000|2024-11-28 18:34:40|23948.68|23868.68|23948.98|23868.98|23948.98|23868.98|23948.39|23868.39|10
1732818890000|2024-11-28 18:34:50|23948.95|23868.95|23949.57|23869.57|23949.57|23869.57|23948.95|23868.95|10
1732818900000|2024-11-28 18:35:00|23949.56|23869.56|23952.5|23872.5|23952.5|23872.5|23949.41|23869.41|10
1732818910000|2024-11-28 18:35:10|23953.26|23873.26|23954.25|23874.25|23954.33|23874.33|23952.93|23872.93|10
1732818920000|2024-11-28 18:35:20|23954.53|23874.53|23953.99|23873.99|23954.59|23874.59|23953.69|23873.69|10
1732818930000|2024-11-28 18:35:30|23953.75|23873.75|23954.33|23874.33|23954.33|23874.33|23952.65|23872.65|9
1732818940000|2024-11-28 18:35:40|23954.53|23874.53|23955|23875|23955.39|23875.39|23954.53|23874.53|10
1732818950000|2024-11-28 18:35:50|23955.58|23875.58|23954.95|23874.95|23955.78|23875.78|23954.95|23874.95|10
1732818960000|2024-11-28 18:36:00|23954.97|23874.97|23954.43|23874.43|23955.42|23875.42|23954.43|23874.43|9
1732818970000|2024-11-28 18:36:10|23954.25|23874.25|23956.14|23876.14|23956.14|23876.14|23954.25|23874.25|10
1732818980000|2024-11-28 18:36:20|23956.07|23876.07|23957.74|23877.74|23958.04|23878.04|23956.07|23876.07|10
1732818990000|2024-11-28 18:36:30|23957.51|23877.51|23955.86|23875.86|23957.51|23877.51|23955.86|23875.86|10
1732819000000|2024-11-28 18:36:40|23955.37|23875.37|23954.95|23874.95|23955.42|23875.42|23954.95|23874.95|10
1732819010000|2024-11-28 18:36:50|23954.93|23874.93|23953.18|23873.18|23954.93|23874.93|23952.76|23872.76|10
1732819020000|2024-11-28 18:37:00|23953.15|23873.15|23955.84|23875.84|23955.84|23875.84|23953.15|23873.15|10
1732819030000|2024-11-28 18:37:10|23957.01|23877.01|23955.87|23875.87|23957.44|23877.44|23955.66|23875.66|10
1732819040000|2024-11-28 18:37:20|23955.95|23875.95|23958.58|23878.58|23958.68|23878.68|23955.95|23875.95|10
1732819050000|2024-11-28 18:37:30|23958.73|23878.73|23958.8|23878.8|23959.34|23879.34|23958.63|23878.63|9
1732819060000|2024-11-28 18:37:40|23958.77|23878.77|23957.49|23877.49|23958.87|23878.87|23957.49|23877.49|10
1732819070000|2024-11-28 18:37:50|23957.5|23877.5|23956.26|23876.26|23957.59|23877.59|23956.26|23876.26|10
1732819080000|2024-11-28 18:38:00|23957.12|23877.12|23957.93|23877.93|23957.93|23877.93|23956.36|23876.36|10
1732819090000|2024-11-28 18:38:10|23957.96|23877.96|23958.58|23878.58|23958.87|23878.87|23957.71|23877.71|10
1732819100000|2024-11-28 18:38:20|23953.39|23873.39|23951.96|23871.96|23953.39|23873.39|23951.92|23871.92|10
1732819110000|2024-11-28 18:38:30|23952.02|23872.02|23953.6|23873.6|23953.73|23873.73|23951.94|23871.94|10
1732819120000|2024-11-28 18:38:40|23953.35|23873.35|23952.22|23872.22|23953.35|23873.35|23951.99|23871.99|9
1732819130000|2024-11-28 18:38:50|23952.51|23872.51|23952.09|23872.09|23952.82|23872.82|23951.85|23871.85|10
1732819140000|2024-11-28 18:39:00|23952.04|23872.04|23953.17|23873.17|23953.37|23873.37|23952.04|23872.04|9
1732819150000|2024-11-28 18:39:10|23953.62|23873.62|23952.65|23872.65|23953.95|23873.95|23952.65|23872.65|10
1732819160000|2024-11-28 18:39:20|23952.59|23872.59|23952.74|23872.74|23952.74|23872.74|23952.48|23872.48|7
1732819170000|2024-11-28 18:39:30|23952.81|23872.81|23954.51|23874.51|23954.51|23874.51|23952.8|23872.8|10
1732819180000|2024-11-28 18:39:40|23954.54|23874.54|23953.68|23873.68|23954.85|23874.85|23953.65|23873.65|10
1732819190000|2024-11-28 18:39:50|23953.6|23873.6|23953.04|23873.04|23953.62|23873.62|23952.97|23872.97|10
1732819200000|2024-11-28 18:40:00|23952.72|23872.72|23948.28|23868.28|23952.72|23872.72|23948.28|23868.28|10
1732819210000|2024-11-28 18:40:10|23947.36|23867.36|23944.13|23864.13|23947.36|23867.36|23943.63|23863.63|9
1732819220000|2024-11-28 18:40:20|23944.26|23864.26|23945.57|23865.57|23945.72|23865.72|23944.26|23864.26|9
1732819230000|2024-11-28 18:40:30|23945.44|23865.44|23944.83|23864.83|23946.08|23866.08|23944.79|23864.79|10
1732819240000|2024-11-28 18:40:40|23944.99|23864.99|23943.96|23863.96|23945.05|23865.05|23943.96|23863.96|10
1732819250000|2024-11-28 18:40:50|23943.83|23863.83|23942.85|23862.85|23944.09|23864.09|23942.85|23862.85|10
1732819260000|2024-11-28 18:41:00|23942.87|23862.87|23939.65|23859.65|23942.87|23862.87|23939.65|23859.65|10
1732819270000|2024-11-28 18:41:10|23939.55|23859.55|23946.02|23866.02|23946.02|23866.02|23939.55|23859.55|10
1732819280000|2024-11-28 18:41:20|23946.44|23866.44|23950.36|23870.36|23950.36|23870.36|23946.44|23866.44|10
1732819290000|2024-11-28 18:41:30|23950.62|23870.62|23954.55|23874.55|23954.55|23874.55|23950.62|23870.62|10
1732819300000|2024-11-28 18:41:40|23954.5|23874.5|23957.61|23877.61|23957.61|23877.61|23954.35|23874.35|10
1732819310000|2024-11-28 18:41:50|23957.19|23877.19|23959.15|23879.15|23959.41|23879.41|23957.19|23877.19|10
1732819320000|2024-11-28 18:42:00|23959.22|23879.22|23961.28|23881.28|23961.28|23881.28|23959.22|23879.22|10
1732819330000|2024-11-28 18:42:10|23961.29|23881.29|23961.01|23881.01|23961.55|23881.55|23959.48|23879.48|10
1732819340000|2024-11-28 18:42:20|23961.94|23881.94|23964.26|23884.26|23964.43|23884.43|23960.92|23880.92|10
1732819350000|2024-11-28 18:42:30|23964.35|23884.35|23962.44|23882.44|23964.35|23884.35|23962.44|23882.44|10
1732819360000|2024-11-28 18:42:40|23962.35|23882.35|23964.15|23884.15|23964.26|23884.26|23962.35|23882.35|10
1732819370000|2024-11-28 18:42:50|23965.18|23885.18|23965.3|23885.3|23965.54|23885.54|23965.18|23885.18|10
1732819380000|2024-11-28 18:43:00|23965.93|23885.93|23966.39|23886.39|23966.39|23886.39|23965.59|23885.59|10
1732819390000|2024-11-28 18:43:10|23966.43|23886.43|23967.8|23887.8|23967.8|23887.8|23966.43|23886.43|9
1732819400000|2024-11-28 18:43:20|23967.89|23887.89|23970.83|23890.83|23971|23891|23967.89|23887.89|10
1732819410000|2024-11-28 18:43:30|23970.89|23890.89|23969.47|23889.47|23970.89|23890.89|23969.47|23889.47|9
1732819420000|2024-11-28 18:43:40|23969.38|23889.38|23970.66|23890.66|23970.83|23890.83|23969.34|23889.34|10
1732819430000|2024-11-28 18:43:50|23970.68|23890.68|23970.95|23890.95|23971.02|23891.02|23970.24|23890.24|9
1732819440000|2024-11-28 18:44:00|23971|23891|23970.67|23890.67|23971.17|23891.17|23970.66|23890.66|9
1732819450000|2024-11-28 18:44:10|23970.71|23890.71|23970.06|23890.06|23970.71|23890.71|23969.82|23889.82|9
1732819460000|2024-11-28 18:44:20|23970.13|23890.13|23970.4|23890.4|23970.61|23890.61|23969.5|23889.5|10
1732819470000|2024-11-28 18:44:30|23970.7|23890.7|23971.21|23891.21|23971.5|23891.5|23970.57|23890.57|9
1732819480000|2024-11-28 18:44:40|23971.23|23891.23|23970.83|23890.83|23971.23|23891.23|23970.27|23890.27|10
1732819490000|2024-11-28 18:44:50|23970.92|23890.92|23968.12|23888.12|23970.92|23890.92|23968.12|23888.12|10
1732819500000|2024-11-28 18:45:00|23967.24|23887.24|23967.01|23887.01|23967.24|23887.24|23965.94|23885.94|10
1732819510000|2024-11-28 18:45:10|23967.64|23887.64|23969.46|23889.46|23969.46|23889.46|23967.64|23887.64|9
1732819520000|2024-11-28 18:45:20|23970.29|23890.29|23972.5|23892.5|23972.5|23892.5|23970.12|23890.12|10
1732819530000|2024-11-28 18:45:30|23972.45|23892.45|23974.66|23894.66|23974.92|23894.92|23972.45|23892.45|10
1732819540000|2024-11-28 18:45:40|23974.62|23894.62|23972.45|23892.45|23974.62|23894.62|23972.45|23892.45|10
1732819550000|2024-11-28 18:45:50|23972.41|23892.41|23965.42|23885.42|23972.41|23892.41|23965.42|23885.42|10
1732819560000|2024-11-28 18:46:00|23965.3|23885.3|23966.22|23886.22|23966.75|23886.75|23965.3|23885.3|10
1732819570000|2024-11-28 18:46:10|23966.11|23886.11|23965.06|23885.06|23966.46|23886.46|23965.06|23885.06|10
1732819580000|2024-11-28 18:46:20|23965.29|23885.29|23964.32|23884.32|23965.81|23885.81|23964.32|23884.32|10
1732819590000|2024-11-28 18:46:30|23963.73|23883.73|23964.46|23884.46|23964.66|23884.66|23963.73|23883.73|10
1732819600000|2024-11-28 18:46:40|23964.3|23884.3|23964.86|23884.86|23964.86|23884.86|23964.2|23884.2|10
1732819610000|2024-11-28 18:46:50|23964.61|23884.61|23963.24|23883.24|23965.47|23885.47|23963.24|23883.24|10
1732819620000|2024-11-28 18:47:00|23963.21|23883.21|23960.32|23880.32|23963.21|23883.21|23960.32|23880.32|10
1732819630000|2024-11-28 18:47:10|23959.63|23879.63|23959.89|23879.89|23960.15|23880.15|23959.63|23879.63|10
1732819640000|2024-11-28 18:47:20|23960|23880|23960.53|23880.53|23961.17|23881.17|23959.88|23879.88|9
1732819650000|2024-11-28 18:47:30|23960.75|23880.75|23960.96|23880.96|23961.05|23881.05|23960.69|23880.69|9
1732819660000|2024-11-28 18:47:40|23961|23881|23960.3|23880.3|23961.02|23881.02|23960.18|23880.18|10
1732819670000|2024-11-28 18:47:50|23960.79|23880.79|23962.72|23882.72|23962.72|23882.72|23960.79|23880.79|9
1732819680000|2024-11-28 18:48:00|23963.02|23883.02|23962.62|23882.62|23963.72|23883.72|23962.51|23882.51|10
1732819690000|2024-11-28 18:48:10|23962.34|23882.34|23960.33|23880.33|23962.34|23882.34|23960.24|23880.24|10
1732819700000|2024-11-28 18:48:20|23960.44|23880.44|23959.46|23879.46|23960.72|23880.72|23958.94|23878.94|9
1732819710000|2024-11-28 18:48:30|23959.51|23879.51|23960.11|23880.11|23960.16|23880.16|23959.43|23879.43|9
1732819720000|2024-11-28 18:48:40|23959.87|23879.87|23960.05|23880.05|23960.31|23880.31|23959.87|23879.87|10
1732819730000|2024-11-28 18:48:50|23959.52|23879.52|23959.44|23879.44|23959.71|23879.71|23959.24|23879.24|9
1732819740000|2024-11-28 18:49:00|23959.51|23879.51|23960|23880|23960|23880|23959.49|23879.49|7
1732819750000|2024-11-28 18:49:10|23959.97|23879.97|23959.64|23879.64|23959.99|23879.99|23958.69|23878.69|9
1732819760000|2024-11-28 18:49:20|23960.17|23880.17|23968.82|23888.82|23968.82|23888.82|23960.17|23880.17|9
1732819770000|2024-11-28 18:49:30|23968.64|23888.64|23968.83|23888.83|23970.21|23890.21|23968.64|23888.64|9
1732819780000|2024-11-28 18:49:40|23968.35|23888.35|23969.04|23889.04|23969.5|23889.5|23967.61|23887.61|10
1732819790000|2024-11-28 18:49:50|23968.99|23888.99|23969.49|23889.49|23969.51|23889.51|23968.46|23888.46|9
1732819800000|2024-11-28 18:50:00|23969.59|23889.59|23972.04|23892.04|23972.04|23892.04|23968.98|23888.98|10
1732819810000|2024-11-28 18:50:10|23972.49|23892.49|23973.38|23893.38|23973.43|23893.43|23972.49|23892.49|10
1732819820000|2024-11-28 18:50:20|23973.65|23893.65|23973.26|23893.26|23974.1|23894.1|23973.25|23893.25|10
1732819830000|2024-11-28 18:50:30|23973.18|23893.18|23972.37|23892.37|23973.46|23893.46|23972.04|23892.04|10
1732819840000|2024-11-28 18:50:40|23972.52|23892.52|23971.33|23891.33|23972.52|23892.52|23971.33|23891.33|10
1732819850000|2024-11-28 18:50:50|23971.37|23891.37|23972.18|23892.18|23972.18|23892.18|23971.1|23891.1|10
1732819860000|2024-11-28 18:51:00|23972.29|23892.29|23971.31|23891.31|23972.29|23892.29|23970.86|23890.86|10
1732819870000|2024-11-28 18:51:10|23971.2|23891.2|23969.68|23889.68|23971.59|23891.59|23969.3|23889.3|10
1732819880000|2024-11-28 18:51:20|23969.63|23889.63|23971.04|23891.04|23971.1|23891.1|23969.6|23889.6|10
1732819890000|2024-11-28 18:51:30|23971.07|23891.07|23971.57|23891.57|23971.57|23891.57|23970.99|23890.99|9
1732819900000|2024-11-28 18:51:40|23971.61|23891.61|23972.97|23892.97|23972.97|23892.97|23971.61|23891.61|10
1732819910000|2024-11-28 18:51:50|23972.95|23892.95|23970.85|23890.85|23973.09|23893.09|23970.85|23890.85|9
1732819920000|2024-11-28 18:52:00|23969.79|23889.79|23969.57|23889.57|23969.79|23889.79|23968.4|23888.4|10
1732819930000|2024-11-28 18:52:10|23969.69|23889.69|23971.5|23891.5|23971.5|23891.5|23969.69|23889.69|10
1732819940000|2024-11-28 18:52:20|23971.49|23891.49|23971.93|23891.93|23971.99|23891.99|23971.48|23891.48|10
1732819950000|2024-11-28 18:52:30|23972.83|23892.83|23971.43|23891.43|23972.83|23892.83|23971.43|23891.43|10
1732819960000|2024-11-28 18:52:40|23971.32|23891.32|23971.9|23891.9|23971.9|23891.9|23971.07|23891.07|10
1732819970000|2024-11-28 18:52:50|23971.18|23891.18|23972.04|23892.04|23972.04|23892.04|23971.18|23891.18|10
1732819980000|2024-11-28 18:53:00|23972|23892|23971.95|23891.95|23972.02|23892.02|23971.23|23891.23|10
1732819990000|2024-11-28 18:53:10|23972.06|23892.06|23974|23894|23974|23894|23972.06|23892.06|9
1732820000000|2024-11-28 18:53:20|23974.17|23894.17|23974.95|23894.95|23974.95|23894.95|23973.59|23893.59|10
1732820010000|2024-11-28 18:53:30|23974.84|23894.84|23974.29|23894.29|23975.26|23895.26|23974.29|23894.29|10
1732820020000|2024-11-28 18:53:40|23973.77|23893.77|23972.47|23892.47|23973.77|23893.77|23972.47|23892.47|10
1732820030000|2024-11-28 18:53:50|23972.33|23892.33|23975.63|23895.63|23975.63|23895.63|23972.33|23892.33|10
1732820040000|2024-11-28 18:54:00|23976.26|23896.26|23979.14|23899.14|23979.14|23899.14|23976.26|23896.26|10
1732820050000|2024-11-28 18:54:10|23979.19|23899.19|23980.9|23900.9|23982.35|23902.35|23979.19|23899.19|10
1732820060000|2024-11-28 18:54:20|23980.86|23900.86|23979.07|23899.07|23981.31|23901.31|23979.07|23899.07|10
1732820070000|2024-11-28 18:54:30|23978.46|23898.46|23979.23|23899.23|23979.23|23899.23|23978.27|23898.27|9
1732820080000|2024-11-28 18:54:40|23979.17|23899.17|23976.56|23896.56|23979.17|23899.17|23976.56|23896.56|10
1732820090000|2024-11-28 18:54:50|23976.04|23896.04|23972.41|23892.41|23976.04|23896.04|23972.41|23892.41|10
1732820100000|2024-11-28 18:55:00|23972.4|23892.4|23962.87|23882.87|23972.4|23892.4|23962.87|23882.87|8
1732820110000|2024-11-28 18:55:10|23962.67|23882.67|23963.01|23883.01|23963.08|23883.08|23962.55|23882.55|10
1732820120000|2024-11-28 18:55:20|23963.05|23883.05|23965.57|23885.57|23965.57|23885.57|23963.05|23883.05|10
1732820130000|2024-11-28 18:55:30|23965.75|23885.75|23968.34|23888.34|23968.58|23888.58|23965.75|23885.75|10
1732820140000|2024-11-28 18:55:40|23967.86|23887.86|23969.02|23889.02|23969.16|23889.16|23967.86|23887.86|10
1732820150000|2024-11-28 18:55:50|23969.32|23889.32|23969.35|23889.35|23969.39|23889.39|23968.85|23888.85|9
1732820160000|2024-11-28 18:56:00|23969.38|23889.38|23968.39|23888.39|23969.55|23889.55|23967.14|23887.14|10
1732820170000|2024-11-28 18:56:10|23968.21|23888.21|23969.64|23889.64|23969.64|23889.64|23968.21|23888.21|9
1732820180000|2024-11-28 18:56:20|23969.81|23889.81|23969.15|23889.15|23970.29|23890.29|23969.1|23889.1|10
1732820190000|2024-11-28 18:56:30|23969.09|23889.09|23970.53|23890.53|23970.53|23890.53|23968.83|23888.83|10
1732820200000|2024-11-28 18:56:40|23974.05|23894.05|23973.42|23893.42|23974.05|23894.05|23973.42|23893.42|10
1732820210000|2024-11-28 18:56:50|23973.32|23893.32|23973.54|23893.54|23973.65|23893.65|23972.88|23892.88|10
1732820220000|2024-11-28 18:57:00|23973.48|23893.48|23977.62|23897.62|23977.62|23897.62|23973.43|23893.43|10
1732820230000|2024-11-28 18:57:10|23977.61|23897.61|23975.44|23895.44|23978.06|23898.06|23975.44|23895.44|10
1732820240000|2024-11-28 18:57:20|23975.19|23895.19|23976.65|23896.65|23976.9|23896.9|23974.97|23894.97|10
1732820250000|2024-11-28 18:57:30|23976.69|23896.69|23977.98|23897.98|23977.98|23897.98|23976.69|23896.69|10
1732820260000|2024-11-28 18:57:40|23978.01|23898.01|23977.91|23897.91|23978.01|23898.01|23977.16|23897.16|10
1732820270000|2024-11-28 18:57:50|23977.95|23897.95|23979.32|23899.32|23979.32|23899.32|23977.95|23897.95|10
1732820280000|2024-11-28 18:58:00|23979.23|23899.23|23979.08|23899.08|23979.37|23899.37|23978.89|23898.89|10
1732820290000|2024-11-28 18:58:10|23979.02|23899.02|23979.96|23899.96|23979.96|23899.96|23978.94|23898.94|10
1732820300000|2024-11-28 18:58:20|23979.98|23899.98|23979.36|23899.36|23980.22|23900.22|23979.36|23899.36|10
1732820310000|2024-11-28 18:58:30|23979.27|23899.27|23979.64|23899.64|23979.86|23899.86|23979.27|23899.27|10
1732820320000|2024-11-28 18:58:40|23979.53|23899.53|23979.43|23899.43|23980.02|23900.02|23979.43|23899.43|10
1732820330000|2024-11-28 18:58:50|23978.81|23898.81|23978.16|23898.16|23979.27|23899.27|23978.16|23898.16|10
1732820340000|2024-11-28 18:59:00|23978.24|23898.24|23979.21|23899.21|23979.39|23899.39|23978.24|23898.24|10
1732820350000|2024-11-28 18:59:10|23979.32|23899.32|23978.54|23898.54|23979.46|23899.46|23978.54|23898.54|10
1732820360000|2024-11-28 18:59:20|23978.47|23898.47|23979.74|23899.74|23979.74|23899.74|23978.39|23898.39|9
1732820370000|2024-11-28 18:59:30|23979.54|23899.54|23979.76|23899.76|23980.26|23900.26|23979.54|23899.54|9
1732820380000|2024-11-28 18:59:40|23980.55|23900.55|23980.66|23900.66|23981.23|23901.23|23980.55|23900.55|10
1732820390000|2024-11-28 18:59:50|23980.64|23900.64|23980.83|23900.83|23981.31|23901.31|23980.64|23900.64|10
1732820400000|2024-11-28 19:00:00|23980.77|23900.77|23977.8|23897.8|23980.77|23900.77|23977.8|23897.8|10
1732820410000|2024-11-28 19:00:10|23977.34|23897.34|23977.22|23897.22|23977.35|23897.35|23976.86|23896.86|10
1732820420000|2024-11-28 19:00:20|23977.56|23897.56|23975.59|23895.59|23977.56|23897.56|23975.59|23895.59|10
1732820430000|2024-11-28 19:00:30|23975.61|23895.61|23974.82|23894.82|23976.25|23896.25|23974.82|23894.82|8
1732820440000|2024-11-28 19:00:40|23974.68|23894.68|23972.51|23892.51|23975.15|23895.15|23972.51|23892.51|9
1732820450000|2024-11-28 19:00:50|23972.11|23892.11|23967.83|23887.83|23972.11|23892.11|23967.83|23887.83|10
1732820460000|2024-11-28 19:01:00|23966.88|23886.88|23966|23886|23966.88|23886.88|23965.7|23885.7|10
1732820470000|2024-11-28 19:01:10|23965.92|23885.92|23967.36|23887.36|23967.62|23887.62|23965.36|23885.36|10
1732820480000|2024-11-28 19:01:20|23967.23|23887.23|23968.68|23888.68|23968.68|23888.68|23967.14|23887.14|10
1732820490000|2024-11-28 19:01:30|23969.16|23889.16|23971.16|23891.16|23971.31|23891.31|23969.16|23889.16|9
1732820500000|2024-11-28 19:01:40|23971.91|23891.91|23973.36|23893.36|23973.36|23893.36|23971.72|23891.72|9
1732820510000|2024-11-28 19:01:50|23973.7|23893.7|23978.24|23898.24|23978.24|23898.24|23973.7|23893.7|10
1732820520000|2024-11-28 19:02:00|23978.82|23898.82|23983.44|23903.44|23983.77|23903.77|23978.82|23898.82|10
1732820530000|2024-11-28 19:02:10|23983.45|23903.45|23986.13|23906.13|23986.13|23906.13|23982.75|23902.75|9
1732820540000|2024-11-28 19:02:20|23986.41|23906.41|23987.05|23907.05|23987.16|23907.16|23986.41|23906.41|10
1732820550000|2024-11-28 19:02:30|23987.18|23907.18|23986.9|23906.9|23987.39|23907.39|23986.81|23906.81|10
1732820560000|2024-11-28 19:02:40|23988.6|23908.6|23991.03|23911.03|23991.03|23911.03|23988.6|23908.6|10
1732820570000|2024-11-28 19:02:50|23991.02|23911.02|23993.69|23913.69|23994.27|23914.27|23991.02|23911.02|9
1732820580000|2024-11-28 19:03:00|23993.86|23913.86|23998.06|23918.06|23998.06|23918.06|23993.49|23913.49|10
1732820590000|2024-11-28 19:03:10|23998.04|23918.04|24000.24|23920.24|24000.32|23920.32|23998.04|23918.04|9
1732820600000|2024-11-28 19:03:20|24000.07|23920.07|23998.99|23918.99|24000.09|23920.09|23998.96|23918.96|10
1732820610000|2024-11-28 19:03:30|23999.29|23919.29|23999.51|23919.51|23999.96|23919.96|23999.26|23919.26|10
1732820620000|2024-11-28 19:03:40|23999.59|23919.59|24000.61|23920.61|24000.79|23920.79|23999.59|23919.59|10
1732820630000|2024-11-28 19:03:50|24000.29|23920.29|24001.13|23921.13|24001.68|23921.68|24000.29|23920.29|10
1732820640000|2024-11-28 19:04:00|24001.06|23921.06|24003.08|23923.08|24003.08|23923.08|24001.06|23921.06|9
1732820650000|2024-11-28 19:04:10|24003.19|23923.19|23999.74|23919.74|24003.24|23923.24|23999.74|23919.74|10
1732820660000|2024-11-28 19:04:20|23998.66|23918.66|23997.93|23917.93|23998.66|23918.66|23997.93|23917.93|10
1732820670000|2024-11-28 19:04:30|23997.88|23917.88|23996.44|23916.44|23997.88|23917.88|23996.44|23916.44|10
1732820680000|2024-11-28 19:04:40|23996.74|23916.74|23996.82|23916.82|23996.91|23916.91|23996.72|23916.72|10
1732820690000|2024-11-28 19:04:50|23996.73|23916.73|23997.79|23917.79|23998.03|23918.03|23996.71|23916.71|10
1732820700000|2024-11-28 19:05:00|23997.84|23917.84|23993.73|23913.73|23997.84|23917.84|23993.73|23913.73|10
1732820710000|2024-11-28 19:05:10|23993.86|23913.86|23994.44|23914.44|23995.36|23915.36|23993.86|23913.86|10
1732820720000|2024-11-28 19:05:20|23994.56|23914.56|23997.09|23917.09|23997.09|23917.09|23993.57|23913.57|10
1732820730000|2024-11-28 19:05:30|23997.45|23917.45|23999.44|23919.44|23999.44|23919.44|23997.45|23917.45|10
1732820740000|2024-11-28 19:05:40|23999.48|23919.48|24001.76|23921.76|24001.8|23921.8|23999.48|23919.48|10
1732820750000|2024-11-28 19:05:50|24001.82|23921.82|24001.47|23921.47|24001.88|23921.88|24001.31|23921.31|10
1732820760000|2024-11-28 19:06:00|24001.85|23921.85|24002.3|23922.3|24002.3|23922.3|24000.65|23920.65|10
1732820770000|2024-11-28 19:06:10|24001.92|23921.92|24001.17|23921.17|24001.92|23921.92|24001.12|23921.12|10
1732820780000|2024-11-28 19:06:20|24001.14|23921.14|24001.37|23921.37|24001.38|23921.38|24000.92|23920.92|9
1732820790000|2024-11-28 19:06:30|24001.17|23921.17|24000.02|23920.02|24001.17|23921.17|23999.66|23919.66|10
1732820800000|2024-11-28 19:06:40|23999.75|23919.75|23999.92|23919.92|24000.32|23920.32|23999.72|23919.72|10
1732820810000|2024-11-28 19:06:50|24000.1|23920.1|24003.41|23923.41|24004.08|23924.08|23999.97|23919.97|10
1732820820000|2024-11-28 19:07:00|24003.11|23923.11|24005.2|23925.2|24005.2|23925.2|24002.69|23922.69|10
1732820830000|2024-11-28 19:07:10|24006.01|23926.01|24007.68|23927.68|24007.68|23927.68|24006.01|23926.01|10
1732820840000|2024-11-28 19:07:20|24007.62|23927.62|24007.11|23927.11|24007.7|23927.7|24005.82|23925.82|9
1732820850000|2024-11-28 19:07:30|24007.12|23927.12|24006.85|23926.85|24007.12|23927.12|24005.78|23925.78|10
1732820860000|2024-11-28 19:07:40|24006.25|23926.25|24002.92|23922.92|24006.25|23926.25|24002.92|23922.92|10
1732820870000|2024-11-28 19:07:50|24003.5|23923.5|24001.97|23921.97|24003.5|23923.5|24001.79|23921.79|10
1732820880000|2024-11-28 19:08:00|24001.4|23921.4|24000.29|23920.29|24001.75|23921.75|23999.79|23919.79|10
1732820890000|2024-11-28 19:08:10|24000.15|23920.15|23995.55|23915.55|24000.15|23920.15|23995.55|23915.55|10
1732820900000|2024-11-28 19:08:20|23995.59|23915.59|23997.19|23917.19|23997.19|23917.19|23995.57|23915.57|10
1732820910000|2024-11-28 19:08:30|23997.41|23917.41|23998.9|23918.9|23998.9|23918.9|23997.38|23917.38|9
1732820920000|2024-11-28 19:08:40|23998.77|23918.77|23996.54|23916.54|23998.77|23918.77|23996.54|23916.54|10
1732820930000|2024-11-28 19:08:50|23996.52|23916.52|23993.92|23913.92|23996.52|23916.52|23993.92|23913.92|10
1732820940000|2024-11-28 19:09:00|23993.97|23913.97|23991.84|23911.84|23993.97|23913.97|23991.37|23911.37|10
1732820950000|2024-11-28 19:09:10|23991.88|23911.88|23990.75|23910.75|23991.97|23911.97|23989.95|23909.95|10
1732820960000|2024-11-28 19:09:20|23990.89|23910.89|23988.88|23908.88|23991.42|23911.42|23988.88|23908.88|10
1732820970000|2024-11-28 19:09:30|23988.5|23908.5|23985.15|23905.15|23988.55|23908.55|23985.15|23905.15|9
1732820980000|2024-11-28 19:09:40|23985.52|23905.52|23987.68|23907.68|23987.68|23907.68|23985.52|23905.52|10
1732820990000|2024-11-28 19:09:50|23987.9|23907.9|23985.67|23905.67|23987.9|23907.9|23985.67|23905.67|10
1732821000000|2024-11-28 19:10:00|23985.34|23905.34|23984.89|23904.89|23985.34|23905.34|23984.44|23904.44|10
1732821010000|2024-11-28 19:10:10|23984.35|23904.35|23986.13|23906.13|23986.13|23906.13|23984.16|23904.16|10
1732821020000|2024-11-28 19:10:20|23986.32|23906.32|23986.9|23906.9|23987.09|23907.09|23985.97|23905.97|10
1732821030000|2024-11-28 19:10:30|23986.6|23906.6|23986.19|23906.19|23986.67|23906.67|23986.19|23906.19|10
1732821040000|2024-11-28 19:10:40|23986.16|23906.16|23987.15|23907.15|23987.27|23907.27|23986.16|23906.16|10
1732821050000|2024-11-28 19:10:50|23987.23|23907.23|23986.93|23906.93|23987.46|23907.46|23986.8|23906.8|10
1732821060000|2024-11-28 19:11:00|23986.9|23906.9|23987.59|23907.59|23988.13|23908.13|23986.62|23906.62|10
1732821070000|2024-11-28 19:11:10|23987.62|23907.62|23986.43|23906.43|23987.62|23907.62|23985.86|23905.86|10
1732821080000|2024-11-28 19:11:20|23986.49|23906.49|23987.97|23907.97|23987.97|23907.97|23986.47|23906.47|10
1732821090000|2024-11-28 19:11:30|23987.96|23907.96|23989.49|23909.49|23989.49|23909.49|23987.96|23907.96|10
1732821100000|2024-11-28 19:11:40|23989.8|23909.8|23989.64|23909.64|23989.86|23909.86|23988.79|23908.79|10
1732821110000|2024-11-28 19:11:50|23989.89|23909.89|23990.8|23910.8|23990.9|23910.9|23989.89|23909.89|10
1732821120000|2024-11-28 19:12:00|23990.75|23910.75|23992.82|23912.82|23992.82|23912.82|23990.75|23910.75|10
1732821130000|2024-11-28 19:12:10|23992.42|23912.42|23991.86|23911.86|23992.45|23912.45|23991.75|23911.75|10
1732821140000|2024-11-28 19:12:20|23991.85|23911.85|23992.82|23912.82|23992.9|23912.9|23991.85|23911.85|10
1732821150000|2024-11-28 19:12:30|23992.76|23912.76|23992.66|23912.66|23992.76|23912.76|23991.66|23911.66|10
1732821160000|2024-11-28 19:12:40|23992.54|23912.54|23988.43|23908.43|23992.54|23912.54|23987.08|23907.08|10
1732821170000|2024-11-28 19:12:50|23988.4|23908.4|23985.81|23905.81|23988.4|23908.4|23985.66|23905.66|10
1732821180000|2024-11-28 19:13:00|23985.14|23905.14|23984.34|23904.34|23985.14|23905.14|23984.27|23904.27|8
1732821190000|2024-11-28 19:13:10|23983.69|23903.69|23980.88|23900.88|23983.69|23903.69|23980.43|23900.43|10
1732821200000|2024-11-28 19:13:20|23980.9|23900.9|23975.45|23895.45|23980.9|23900.9|23975.45|23895.45|9
1732821210000|2024-11-28 19:13:30|23975.19|23895.19|23975.16|23895.16|23975.53|23895.53|23974.16|23894.16|10
1732821220000|2024-11-28 19:13:40|23974.88|23894.88|23974.67|23894.67|23976.46|23896.46|23974.67|23894.67|10
1732821230000|2024-11-28 19:13:50|23974.38|23894.38|23963.97|23883.97|23974.38|23894.38|23963.97|23883.97|10
1732821240000|2024-11-28 19:14:00|23963.45|23883.45|23958.34|23878.34|23963.45|23883.45|23958.34|23878.34|10
1732821250000|2024-11-28 19:14:10|23958.23|23878.23|23955.39|23875.39|23958.23|23878.23|23954.56|23874.56|10
1732821260000|2024-11-28 19:14:20|23955.28|23875.28|23955.04|23875.04|23955.28|23875.28|23953.74|23873.74|10
1732821270000|2024-11-28 19:14:30|23954.9|23874.9|23954.58|23874.58|23954.91|23874.91|23953.62|23873.62|10
1732821280000|2024-11-28 19:14:40|23954.44|23874.44|23949.74|23869.74|23954.44|23874.44|23948.5|23868.5|10
1732821290000|2024-11-28 19:14:50|23949.08|23869.08|23948.2|23868.2|23949.08|23869.08|23947.59|23867.59|10
1732821300000|2024-11-28 19:15:00|23948.28|23868.28|23949.11|23869.11|23949.63|23869.63|23948.28|23868.28|9
1732821310000|2024-11-28 19:15:10|23949.16|23869.16|23949.58|23869.58|23949.58|23869.58|23947.98|23867.98|10
1732821320000|2024-11-28 19:15:20|23949.57|23869.57|23951.79|23871.79|23951.79|23871.79|23949.54|23869.54|10
1732821330000|2024-11-28 19:15:30|23951.28|23871.28|23948.64|23868.64|23951.28|23871.28|23948.64|23868.64|10
1732821340000|2024-11-28 19:15:40|23948.45|23868.45|23947.68|23867.68|23948.45|23868.45|23947.09|23867.09|9
1732821350000|2024-11-28 19:15:50|23947.89|23867.89|23945.97|23865.97|23947.89|23867.89|23944.96|23864.96|10
1732821360000|2024-11-28 19:16:00|23946.08|23866.08|23947.08|23867.08|23947.51|23867.51|23946.08|23866.08|9
1732821370000|2024-11-28 19:16:10|23946.83|23866.83|23947.71|23867.71|23948.45|23868.45|23946.83|23866.83|10
1732821380000|2024-11-28 19:16:20|23947.62|23867.62|23949.14|23869.14|23949.14|23869.14|23947.62|23867.62|10
1732821390000|2024-11-28 19:16:30|23949.21|23869.21|23950.2|23870.2|23950.2|23870.2|23949.21|23869.21|9
1732821400000|2024-11-28 19:16:40|23950.03|23870.03|23951.13|23871.13|23951.7|23871.7|23950.03|23870.03|9
1732821410000|2024-11-28 19:16:50|23951.22|23871.22|23953.16|23873.16|23954.39|23874.39|23951.22|23871.22|10
1732821420000|2024-11-28 19:17:00|23953.1|23873.1|23954.36|23874.36|23954.36|23874.36|23952.74|23872.74|9
1732821430000|2024-11-28 19:17:10|23953.68|23873.68|23954.66|23874.66|23954.67|23874.67|23953.62|23873.62|10
1732821440000|2024-11-28 19:17:20|23956.07|23876.07|23957.29|23877.29|23957.29|23877.29|23955.76|23875.76|10
1732821450000|2024-11-28 19:17:30|23957.38|23877.38|23958|23878|23958.14|23878.14|23957.26|23877.26|10
1732821460000|2024-11-28 19:17:40|23958.77|23878.77|23959.83|23879.83|23959.83|23879.83|23958.39|23878.39|9
1732821470000|2024-11-28 19:17:50|23960|23880|23961.93|23881.93|23961.93|23881.93|23960|23880|10
1732821480000|2024-11-28 19:18:00|23961.84|23881.84|23959.96|23879.96|23962.64|23882.64|23959.96|23879.96|10
1732821490000|2024-11-28 19:18:10|23960.55|23880.55|23959.64|23879.64|23960.55|23880.55|23959.34|23879.34|10
1732821500000|2024-11-28 19:18:20|23959.73|23879.73|23962.34|23882.34|23962.36|23882.36|23959.53|23879.53|10
1732821510000|2024-11-28 19:18:30|23962.46|23882.46|23962.14|23882.14|23962.46|23882.46|23962.14|23882.14|10
1732821520000|2024-11-28 19:18:40|23961.23|23881.23|23962.4|23882.4|23962.89|23882.89|23961.23|23881.23|10
1732821530000|2024-11-28 19:18:50|23962.6|23882.6|23961.85|23881.85|23963.14|23883.14|23961.51|23881.51|10
1732821540000|2024-11-28 19:19:00|23961.87|23881.87|23959.67|23879.67|23961.87|23881.87|23959.67|23879.67|10
1732821550000|2024-11-28 19:19:10|23959.5|23879.5|23958.73|23878.73|23959.5|23879.5|23958.14|23878.14|10
1732821560000|2024-11-28 19:19:20|23959.03|23879.03|23962.15|23882.15|23962.15|23882.15|23959.03|23879.03|10
1732821570000|2024-11-28 19:19:30|23962.44|23882.44|23963.67|23883.67|23963.67|23883.67|23962.44|23882.44|10
1732821580000|2024-11-28 19:19:40|23963.45|23883.45|23960.12|23880.12|23963.45|23883.45|23960.01|23880.01|10
1732821590000|2024-11-28 19:19:50|23959.66|23879.66|23957.07|23877.07|23959.69|23879.69|23957.04|23877.04|9
1732821600000|2024-11-28 19:20:00|23957.15|23877.15|23955.3|23875.3|23957.84|23877.84|23955.3|23875.3|10
1732821610000|2024-11-28 19:20:10|23954.89|23874.89|23947.05|23867.05|23954.89|23874.89|23947.05|23867.05|10
1732821620000|2024-11-28 19:20:20|23946.99|23866.99|23941.55|23861.55|23946.99|23866.99|23941.55|23861.55|10
1732821630000|2024-11-28 19:20:30|23940.61|23860.61|23934.91|23854.91|23940.61|23860.61|23934.91|23854.91|10
1732821640000|2024-11-28 19:20:40|23933.64|23853.64|23932.86|23852.86|23934.05|23854.05|23932.51|23852.51|10
1732821650000|2024-11-28 19:20:50|23932.53|23852.53|23930.47|23850.47|23932.53|23852.53|23930.47|23850.47|10
1732821660000|2024-11-28 19:21:00|23930.46|23850.46|23928.2|23848.2|23930.81|23850.81|23927.61|23847.61|10
1732821670000|2024-11-28 19:21:10|23928.29|23848.29|23927.07|23847.07|23929.21|23849.21|23927.07|23847.07|10
1732821680000|2024-11-28 19:21:20|23926.62|23846.62|23922|23842|23926.62|23846.62|23921.41|23841.41|10
1732821690000|2024-11-28 19:21:30|23921.92|23841.92|23924.78|23844.78|23924.78|23844.78|23921.92|23841.92|10
1732821700000|2024-11-28 19:21:40|23924.8|23844.8|23924.99|23844.99|23925.03|23845.03|23924.51|23844.51|10
1732821710000|2024-11-28 19:21:50|23924.97|23844.97|23924.27|23844.27|23926.34|23846.34|23924.17|23844.17|10
1732821720000|2024-11-28 19:22:00|23924.29|23844.29|23927.92|23847.92|23927.92|23847.92|23924.15|23844.15|10
1732821730000|2024-11-28 19:22:10|23929.61|23849.61|23927.84|23847.84|23931.81|23851.81|23927.84|23847.84|10
1732821740000|2024-11-28 19:22:20|23926.57|23846.57|23925.19|23845.19|23926.57|23846.57|23925.19|23845.19|10
1732821750000|2024-11-28 19:22:30|23923.46|23843.46|23923.46|23843.46|23923.53|23843.53|23922.25|23842.25|10
1732821760000|2024-11-28 19:22:40|23923.64|23843.64|23923.37|23843.37|23924.02|23844.02|23923.03|23843.03|10
1732821770000|2024-11-28 19:22:50|23923.35|23843.35|23921.8|23841.8|23923.35|23843.35|23921.8|23841.8|10
1732821780000|2024-11-28 19:23:00|23922.54|23842.54|23918.66|23838.66|23922.54|23842.54|23918.66|23838.66|10
1732821790000|2024-11-28 19:23:10|23918.67|23838.67|23918.84|23838.84|23918.84|23838.84|23917.68|23837.68|10
1732821800000|2024-11-28 19:23:20|23919.25|23839.25|23920.93|23840.93|23920.93|23840.93|23919.25|23839.25|10
1732821810000|2024-11-28 19:23:30|23920.86|23840.86|23921.74|23841.74|23921.74|23841.74|23920.67|23840.67|10
1732821820000|2024-11-28 19:23:40|23921.48|23841.48|23920.65|23840.65|23921.67|23841.67|23920.64|23840.64|9
1732821830000|2024-11-28 19:23:50|23921.06|23841.06|23921.06|23841.06|23921.6|23841.6|23920.38|23840.38|10
1732821840000|2024-11-28 19:24:00|23920.99|23840.99|23920.69|23840.69|23921.58|23841.58|23920.69|23840.69|10
1732821850000|2024-11-28 19:24:10|23920.42|23840.42|23920.98|23840.98|23920.98|23840.98|23920.21|23840.21|10
1732821860000|2024-11-28 19:24:20|23921.48|23841.48|23918.2|23838.2|23921.48|23841.48|23917.85|23837.85|10
1732821870000|2024-11-28 19:24:30|23918.07|23838.07|23921.05|23841.05|23921.05|23841.05|23918.07|23838.07|10
1732821880000|2024-11-28 19:24:40|23921.08|23841.08|23924.48|23844.48|23924.48|23844.48|23921.08|23841.08|10
1732821890000|2024-11-28 19:24:50|23924.86|23844.86|23927.88|23847.88|23927.88|23847.88|23924.86|23844.86|9
1732821900000|2024-11-28 19:25:00|23927.34|23847.34|23928.21|23848.21|23928.21|23848.21|23927.07|23847.07|10
1732821910000|2024-11-28 19:25:10|23928.42|23848.42|23925.57|23845.57|23928.55|23848.55|23924.37|23844.37|10
1732821920000|2024-11-28 19:25:20|23925.65|23845.65|23925|23845|23925.65|23845.65|23925|23845|10
1732821930000|2024-11-28 19:25:30|23924.68|23844.68|23926.39|23846.39|23926.47|23846.47|23924.68|23844.68|10
1732821940000|2024-11-28 19:25:40|23926.47|23846.47|23927.34|23847.34|23927.34|23847.34|23926.47|23846.47|10
1732821950000|2024-11-28 19:25:50|23927.38|23847.38|23928.61|23848.61|23928.95|23848.95|23927.38|23847.38|10
1732821960000|2024-11-28 19:26:00|23928.56|23848.56|23928.31|23848.31|23929.05|23849.05|23928.08|23848.08|10
1732821970000|2024-11-28 19:26:10|23928.29|23848.29|23929.04|23849.04|23929.04|23849.04|23928.23|23848.23|10
1732821980000|2024-11-28 19:26:20|23929.26|23849.26|23934.01|23854.01|23934.01|23854.01|23929.12|23849.12|10
1732821990000|2024-11-28 19:26:30|23934.11|23854.11|23936.05|23856.05|23936.05|23856.05|23934.1|23854.1|9
1732822000000|2024-11-28 19:26:40|23936.2|23856.2|23938.12|23858.12|23939.29|23859.29|23936.2|23856.2|10
1732822010000|2024-11-28 19:26:50|23937.96|23857.96|23936.9|23856.9|23937.96|23857.96|23936.32|23856.32|10
1732822020000|2024-11-28 19:27:00|23936.84|23856.84|23936.91|23856.91|23937.29|23857.29|23936.84|23856.84|9
1732822030000|2024-11-28 19:27:10|23936.58|23856.58|23931.96|23851.96|23936.58|23856.58|23931.96|23851.96|10
1732822040000|2024-11-28 19:27:20|23931.95|23851.95|23934.03|23854.03|23934.03|23854.03|23931.46|23851.46|9
1732822050000|2024-11-28 19:27:30|23934.53|23854.53|23934.22|23854.22|23934.87|23854.87|23933.63|23853.63|10
1732822060000|2024-11-28 19:27:40|23934.16|23854.16|23933.53|23853.53|23934.37|23854.37|23933.53|23853.53|9
1732822070000|2024-11-28 19:27:50|23933.35|23853.35|23931.57|23851.57|23933.35|23853.35|23931.57|23851.57|9
1732822080000|2024-11-28 19:28:00|23931.48|23851.48|23932.07|23852.07|23932.07|23852.07|23930.98|23850.98|10
1732822090000|2024-11-28 19:28:10|23931.99|23851.99|23927.31|23847.31|23932.14|23852.14|23927.31|23847.31|10
1732822100000|2024-11-28 19:28:20|23927.3|23847.3|23923.06|23843.06|23927.3|23847.3|23923.06|23843.06|10
1732822110000|2024-11-28 19:28:30|23922.9|23842.9|23920.99|23840.99|23922.9|23842.9|23920.99|23840.99|10
1732822120000|2024-11-28 19:28:40|23920.21|23840.21|23921.1|23841.1|23921.45|23841.45|23920.21|23840.21|10
1732822130000|2024-11-28 19:28:50|23921.47|23841.47|23922.19|23842.19|23922.65|23842.65|23921.47|23841.47|9
1732822140000|2024-11-28 19:29:00|23922.88|23842.88|23923.97|23843.97|23924.14|23844.14|23922.88|23842.88|9
1732822150000|2024-11-28 19:29:10|23924.27|23844.27|23927.16|23847.16|23927.16|23847.16|23924.27|23844.27|10
1732822160000|2024-11-28 19:29:20|23928.08|23848.08|23928.78|23848.78|23929.3|23849.3|23928.08|23848.08|10
1732822170000|2024-11-28 19:29:30|23928.84|23848.84|23932.39|23852.39|23932.43|23852.43|23928.84|23848.84|10
1732822180000|2024-11-28 19:29:40|23930.81|23850.81|23931.79|23851.79|23931.83|23851.83|23930.69|23850.69|9
1732822190000|2024-11-28 19:29:50|23931.65|23851.65|23931.18|23851.18|23931.67|23851.67|23931.15|23851.15|9
1732822200000|2024-11-28 19:30:00|23930.82|23850.82|23930.56|23850.56|23931.47|23851.47|23930.33|23850.33|10
1732822210000|2024-11-28 19:30:10|23930.38|23850.38|23925.2|23845.2|23930.38|23850.38|23924.86|23844.86|10
1732822220000|2024-11-28 19:30:20|23925.35|23845.35|23927.24|23847.24|23927.24|23847.24|23924.38|23844.38|10
1732822230000|2024-11-28 19:30:30|23927.4|23847.4|23928.04|23848.04|23928.04|23848.04|23927.4|23847.4|10
1732822240000|2024-11-28 19:30:40|23928.16|23848.16|23930.72|23850.72|23930.73|23850.73|23928.16|23848.16|10
1732822250000|2024-11-28 19:30:50|23931.12|23851.12|23932.7|23852.7|23932.7|23852.7|23931.08|23851.08|10
1732822260000|2024-11-28 19:31:00|23932.81|23852.81|23932.61|23852.61|23932.81|23852.81|23932.45|23852.45|7
1732822270000|2024-11-28 19:31:10|23932.84|23852.84|23934.35|23854.35|23934.35|23854.35|23932.84|23852.84|10
1732822280000|2024-11-28 19:31:20|23934.53|23854.53|23939.08|23859.08|23939.22|23859.22|23934.53|23854.53|10
1732822290000|2024-11-28 19:31:30|23939.39|23859.39|23940.86|23860.86|23941.1|23861.1|23939.33|23859.33|10
1732822300000|2024-11-28 19:31:40|23940.7|23860.7|23942.77|23862.77|23942.77|23862.77|23940.66|23860.66|10
1732822310000|2024-11-28 19:31:50|23943.29|23863.29|23939.67|23859.67|23943.29|23863.29|23939.67|23859.67|10
1732822320000|2024-11-28 19:32:00|23939.18|23859.18|23934.02|23854.02|23939.18|23859.18|23934.02|23854.02|10
1732822330000|2024-11-28 19:32:10|23933.02|23853.02|23933.49|23853.49|23935.82|23855.82|23930.88|23850.88|10
1732822340000|2024-11-28 19:32:20|23932.94|23852.94|23926.86|23846.86|23932.94|23852.94|23926.86|23846.86|10
1732822350000|2024-11-28 19:32:30|23926.65|23846.65|23925.64|23845.64|23926.65|23846.65|23925.21|23845.21|10
1732822360000|2024-11-28 19:32:40|23926.24|23846.24|23929.99|23849.99|23929.99|23849.99|23926.24|23846.24|10
1732822370000|2024-11-28 19:32:50|23930.09|23850.09|23930.11|23850.11|23931.21|23851.21|23930.09|23850.09|10
1732822380000|2024-11-28 19:33:00|23929.98|23849.98|23929.64|23849.64|23930.11|23850.11|23929.36|23849.36|10
1732822390000|2024-11-28 19:33:10|23929.7|23849.7|23932.19|23852.19|23932.19|23852.19|23929.7|23849.7|10
1732822400000|2024-11-28 19:33:20|23932.41|23852.41|23935.46|23855.46|23935.46|23855.46|23932.41|23852.41|10
1732822410000|2024-11-28 19:33:30|23935.22|23855.22|23936.35|23856.35|23936.67|23856.67|23934.65|23854.65|10
1732822420000|2024-11-28 19:33:40|23936.05|23856.05|23941.96|23861.96|23941.96|23861.96|23936.05|23856.05|10
1732822430000|2024-11-28 19:33:50|23941.49|23861.49|23944.45|23864.45|23944.48|23864.48|23941.38|23861.38|10
1732822440000|2024-11-28 19:34:00|23944.77|23864.77|23947.11|23867.11|23947.11|23867.11|23944.77|23864.77|10
1732822450000|2024-11-28 19:34:10|23947.52|23867.52|23950.67|23870.67|23950.93|23870.93|23947.52|23867.52|9
1732822460000|2024-11-28 19:34:20|23950.02|23870.02|23949.56|23869.56|23950.02|23870.02|23948.63|23868.63|10
1732822470000|2024-11-28 19:34:30|23949.17|23869.17|23948.91|23868.91|23949.47|23869.47|23948.91|23868.91|10
1732822480000|2024-11-28 19:34:40|23948.86|23868.86|23947.96|23867.96|23948.86|23868.86|23947.8|23867.8|10
1732822490000|2024-11-28 19:34:50|23947.75|23867.75|23948.2|23868.2|23948.2|23868.2|23947.17|23867.17|10
1732822500000|2024-11-28 19:35:00|23948.23|23868.23|23946.31|23866.31|23948.23|23868.23|23946.3|23866.3|10
1732822510000|2024-11-28 19:35:10|23945.4|23865.4|23949.02|23869.02|23949.02|23869.02|23945.36|23865.36|10
1732822520000|2024-11-28 19:35:20|23949.86|23869.86|23951.02|23871.02|23951.02|23871.02|23949.02|23869.02|10
1732822530000|2024-11-28 19:35:30|23950.17|23870.17|23948.41|23868.41|23950.17|23870.17|23948.41|23868.41|10
1732822540000|2024-11-28 19:35:40|23947.93|23867.93|23945.24|23865.24|23947.93|23867.93|23945.24|23865.24|10
1732822550000|2024-11-28 19:35:50|23945.18|23865.18|23944.41|23864.41|23945.18|23865.18|23944.41|23864.41|10
1732822560000|2024-11-28 19:36:00|23944.51|23864.51|23946.9|23866.9|23947.06|23867.06|23944.51|23864.51|10
1732822570000|2024-11-28 19:36:10|23946.97|23866.97|23946.96|23866.96|23947.13|23867.13|23946.93|23866.93|10
1732822580000|2024-11-28 19:36:20|23947.28|23867.28|23950.07|23870.07|23950.07|23870.07|23947.17|23867.17|10
1732822590000|2024-11-28 19:36:30|23950.36|23870.36|23951.8|23871.8|23951.91|23871.91|23950.36|23870.36|10
1732822600000|2024-11-28 19:36:40|23952.15|23872.15|23952.32|23872.32|23952.39|23872.39|23952.15|23872.15|9
1732822610000|2024-11-28 19:36:50|23952.3|23872.3|23958.28|23878.28|23958.28|23878.28|23952.29|23872.29|10
1732822620000|2024-11-28 19:37:00|23959.28|23879.28|23959.98|23879.98|23961.44|23881.44|23959.28|23879.28|10
1732822630000|2024-11-28 19:37:10|23960.33|23880.33|23961.58|23881.58|23962|23882|23960.33|23880.33|10
1732822640000|2024-11-28 19:37:20|23961.45|23881.45|23962.6|23882.6|23962.6|23882.6|23961.45|23881.45|10
1732822650000|2024-11-28 19:37:30|23962.65|23882.65|23963.75|23883.75|23964.21|23884.21|23962.65|23882.65|9
1732822660000|2024-11-28 19:37:40|23961.51|23881.51|23959.9|23879.9|23961.51|23881.51|23959.9|23879.9|9
1732822670000|2024-11-28 19:37:50|23958.78|23878.78|23958.29|23878.29|23958.78|23878.78|23958.16|23878.16|10
1732822680000|2024-11-28 19:38:00|23957.47|23877.47|23952.06|23872.06|23957.47|23877.47|23952.06|23872.06|10
1732822690000|2024-11-28 19:38:10|23951.08|23871.08|23951.46|23871.46|23951.61|23871.61|23950.55|23870.55|10
1732822700000|2024-11-28 19:38:20|23951.42|23871.42|23952.56|23872.56|23952.63|23872.63|23951.39|23871.39|10
1732822710000|2024-11-28 19:38:30|23948.99|23868.99|23947.14|23867.14|23948.99|23868.99|23946.93|23866.93|10
1732822720000|2024-11-28 19:38:40|23947.25|23867.25|23947.16|23867.16|23947.67|23867.67|23946.3|23866.3|10
1732822730000|2024-11-28 19:38:50|23947.67|23867.67|23953.57|23873.57|23954|23874|23947.67|23867.67|10
1732822740000|2024-11-28 19:39:00|23953.37|23873.37|23954.79|23874.79|23956.65|23876.65|23953|23873|10
1732822750000|2024-11-28 19:39:10|23954.98|23874.98|23955.39|23875.39|23955.39|23875.39|23954.44|23874.44|10
1732822760000|2024-11-28 19:39:20|23955.91|23875.91|23955.71|23875.71|23956.23|23876.23|23955.71|23875.71|10
1732822770000|2024-11-28 19:39:30|23955.62|23875.62|23953.15|23873.15|23955.62|23875.62|23953.15|23873.15|10
1732822780000|2024-11-28 19:39:40|23952.74|23872.74|23951.38|23871.38|23952.77|23872.77|23951.38|23871.38|8
1732822790000|2024-11-28 19:39:50|23951.36|23871.36|23949.22|23869.22|23951.36|23871.36|23948.2|23868.2|10
1732822800000|2024-11-28 19:40:00|23948.11|23868.11|23945.59|23865.59|23948.11|23868.11|23945.59|23865.59|10
1732822810000|2024-11-28 19:40:10|23945.41|23865.41|23945.31|23865.31|23946.67|23866.67|23945.31|23865.31|10
1732822820000|2024-11-28 19:40:20|23944.87|23864.87|23939.75|23859.75|23944.87|23864.87|23939.75|23859.75|10
1732822830000|2024-11-28 19:40:30|23939.74|23859.74|23939.07|23859.07|23939.97|23859.97|23939.07|23859.07|9
1732822840000|2024-11-28 19:40:40|23938.91|23858.91|23941.09|23861.09|23941.09|23861.09|23938.91|23858.91|10
1732822850000|2024-11-28 19:40:50|23941.59|23861.59|23945.01|23865.01|23945.01|23865.01|23941.59|23861.59|10
1732822860000|2024-11-28 19:41:00|23944.95|23864.95|23947.63|23867.63|23947.63|23867.63|23944.95|23864.95|9
1732822870000|2024-11-28 19:41:10|23947.54|23867.54|23948.73|23868.73|23949.62|23869.62|23947.54|23867.54|9
1732822880000|2024-11-28 19:41:20|23947.93|23867.93|23944.81|23864.81|23947.93|23867.93|23944.81|23864.81|10
1732822890000|2024-11-28 19:41:30|23944.57|23864.57|23945.58|23865.58|23945.58|23865.58|23944.37|23864.37|10
1732822900000|2024-11-28 19:41:40|23946.01|23866.01|23945.01|23865.01|23946.14|23866.14|23945.01|23865.01|10
1732822910000|2024-11-28 19:41:50|23944.05|23864.05|23940.45|23860.45|23944.05|23864.05|23940.45|23860.45|10
1732822920000|2024-11-28 19:42:00|23940.65|23860.65|23938.74|23858.74|23940.65|23860.65|23938.74|23858.74|9
1732822930000|2024-11-28 19:42:10|23938.75|23858.75|23938.15|23858.15|23938.94|23858.94|23938.15|23858.15|8
1732822940000|2024-11-28 19:42:20|23938.37|23858.37|23934.38|23854.38|23938.37|23858.37|23934.38|23854.38|9
1732822950000|2024-11-28 19:42:30|23934.25|23854.25|23930.26|23850.26|23934.25|23854.25|23930.26|23850.26|10
1732822960000|2024-11-28 19:42:40|23930.31|23850.31|23930.95|23850.95|23930.95|23850.95|23930.31|23850.31|10
1732822970000|2024-11-28 19:42:50|23931.5|23851.5|23931.3|23851.3|23932.01|23852.01|23931.12|23851.12|10
1732822980000|2024-11-28 19:43:00|23931.32|23851.32|23933.43|23853.43|23933.43|23853.43|23931.32|23851.32|9
1732822990000|2024-11-28 19:43:10|23933.13|23853.13|23933.25|23853.25|23933.31|23853.31|23932.99|23852.99|10
1732823000000|2024-11-28 19:43:20|23932.95|23852.95|23932.66|23852.66|23933.06|23853.06|23932.61|23852.61|9
1732823010000|2024-11-28 19:43:30|23932.52|23852.52|23934.22|23854.22|23934.22|23854.22|23932.52|23852.52|10
1732823020000|2024-11-28 19:43:40|23934.45|23854.45|23936.76|23856.76|23936.89|23856.89|23934.45|23854.45|10
1732823030000|2024-11-28 19:43:50|23936.78|23856.78|23937.87|23857.87|23937.87|23857.87|23936.78|23856.78|10
1732823040000|2024-11-28 19:44:00|23937.83|23857.83|23941.37|23861.37|23941.37|23861.37|23937.83|23857.83|10
1732823050000|2024-11-28 19:44:10|23941.19|23861.19|23950.28|23870.28|23950.28|23870.28|23941.19|23861.19|10
1732823060000|2024-11-28 19:44:20|23951.02|23871.02|23952.63|23872.63|23953.9|23873.9|23951.02|23871.02|10
1732823070000|2024-11-28 19:44:30|23952.57|23872.57|23951.87|23871.87|23952.84|23872.84|23951.73|23871.73|9
1732823080000|2024-11-28 19:44:40|23952.08|23872.08|23952.82|23872.82|23952.82|23872.82|23951.74|23871.74|9
1732823090000|2024-11-28 19:44:50|23952.78|23872.78|23953|23873|23953.11|23873.11|23952.78|23872.78|10
1732823100000|2024-11-28 19:45:00|23953.02|23873.02|23957.46|23877.46|23957.46|23877.46|23952.08|23872.08|10
1732823110000|2024-11-28 19:45:10|23957.84|23877.84|23957.92|23877.92|23958.04|23878.04|23957.84|23877.84|8
1732823120000|2024-11-28 19:45:20|23958|23878|23956.81|23876.81|23958|23878|23955.67|23875.67|8
1732823130000|2024-11-28 19:45:30|23956.93|23876.93|23958.24|23878.24|23958.24|23878.24|23956.93|23876.93|9
1732823140000|2024-11-28 19:45:40|23958.6|23878.6|23961.43|23881.43|23961.43|23881.43|23958.29|23878.29|10
1732823150000|2024-11-28 19:45:50|23962.39|23882.39|23963.76|23883.76|23963.76|23883.76|23962.39|23882.39|10
1732823160000|2024-11-28 19:46:00|23963.75|23883.75|23960.95|23880.95|23963.75|23883.75|23960.95|23880.95|10
1732823170000|2024-11-28 19:46:10|23961.43|23881.43|23965.99|23885.99|23965.99|23885.99|23961.43|23881.43|9
1732823180000|2024-11-28 19:46:20|23966.54|23886.54|23970.45|23890.45|23970.45|23890.45|23966.54|23886.54|10
1732823190000|2024-11-28 19:46:30|23970.79|23890.79|23971.97|23891.97|23972.01|23892.01|23970.79|23890.79|9
1732823200000|2024-11-28 19:46:40|23972.56|23892.56|23973.96|23893.96|23973.96|23893.96|23972.56|23892.56|10
1732823210000|2024-11-28 19:46:50|23973.7|23893.7|23969.01|23889.01|23973.7|23893.7|23969.01|23889.01|9
1732823220000|2024-11-28 19:47:00|23969.07|23889.07|23977.36|23897.36|23977.36|23897.36|23968.54|23888.54|10
1732823230000|2024-11-28 19:47:10|23977.4|23897.4|23981.9|23901.9|23981.9|23901.9|23977.4|23897.4|10
1732823240000|2024-11-28 19:47:20|23982.52|23902.52|23984.27|23904.27|23984.27|23904.27|23982.52|23902.52|10
1732823250000|2024-11-28 19:47:30|23984.28|23904.28|23984.52|23904.52|23984.52|23904.52|23984.03|23904.03|10
1732823260000|2024-11-28 19:47:40|23984.55|23904.55|23984.53|23904.53|23984.79|23904.79|23984.33|23904.33|10
1732823270000|2024-11-28 19:47:50|23983.73|23903.73|23979.19|23899.19|23983.73|23903.73|23979.19|23899.19|10
1732823280000|2024-11-28 19:48:00|23979.09|23899.09|23980.57|23900.57|23980.79|23900.79|23978.97|23898.97|10
1732823290000|2024-11-28 19:48:10|23981.17|23901.17|23982.07|23902.07|23982.09|23902.09|23981.17|23901.17|10
1732823300000|2024-11-28 19:48:20|23981.99|23901.99|23981.54|23901.54|23981.99|23901.99|23980.83|23900.83|9
1732823310000|2024-11-28 19:48:30|23981.64|23901.64|23983.1|23903.1|23983.1|23903.1|23981.59|23901.59|9
1732823320000|2024-11-28 19:48:40|23982.76|23902.76|23983.05|23903.05|23983.05|23903.05|23982.25|23902.25|10
1732823330000|2024-11-28 19:48:50|23983.27|23903.27|23982.32|23902.32|23983.59|23903.59|23982.32|23902.32|10
1732823340000|2024-11-28 19:49:00|23983.53|23903.53|23983.61|23903.61|23984.14|23904.14|23983.53|23903.53|9
1732823350000|2024-11-28 19:49:10|23982.52|23902.52|23980.07|23900.07|23982.52|23902.52|23980.07|23900.07|10
1732823360000|2024-11-28 19:49:20|23980.09|23900.09|23982.03|23902.03|23982.31|23902.31|23980.09|23900.09|10
1732823370000|2024-11-28 19:49:30|23981.71|23901.71|23980.8|23900.8|23981.71|23901.71|23980.15|23900.15|10
1732823380000|2024-11-28 19:49:40|23980.78|23900.78|23980.11|23900.11|23980.78|23900.78|23979.39|23899.39|9
1732823390000|2024-11-28 19:49:50|23980.23|23900.23|23982.08|23902.08|23982.08|23902.08|23980.23|23900.23|9
1732823400000|2024-11-28 19:50:00|23982.27|23902.27|23987.51|23907.51|23988.62|23908.62|23982.27|23902.27|10
1732823410000|2024-11-28 19:50:10|23987.11|23907.11|23985.06|23905.06|23987.11|23907.11|23984.88|23904.88|10
1732823420000|2024-11-28 19:50:20|23984.92|23904.92|23979.53|23899.53|23985.22|23905.22|23979.53|23899.53|10
1732823430000|2024-11-28 19:50:30|23978.88|23898.88|23979.1|23899.1|23979.23|23899.23|23978.53|23898.53|10
1732823440000|2024-11-28 19:50:40|23978.54|23898.54|23978.89|23898.89|23979.34|23899.34|23978.43|23898.43|10
1732823450000|2024-11-28 19:50:50|23978.83|23898.83|23975.72|23895.72|23978.83|23898.83|23975.72|23895.72|10
1732823460000|2024-11-28 19:51:00|23975.73|23895.73|23973.58|23893.58|23976.28|23896.28|23973.58|23893.58|10
1732823470000|2024-11-28 19:51:10|23973.69|23893.69|23968.39|23888.39|23973.69|23893.69|23968.39|23888.39|10
1732823480000|2024-11-28 19:51:20|23968.35|23888.35|23965.46|23885.46|23968.35|23888.35|23965.35|23885.35|10
1732823490000|2024-11-28 19:51:30|23965.51|23885.51|23969.29|23889.29|23969.29|23889.29|23965.43|23885.43|10
1732823500000|2024-11-28 19:51:40|23969.64|23889.64|23972.37|23892.37|23972.37|23892.37|23969.64|23889.64|9
1732823510000|2024-11-28 19:51:50|23972.83|23892.83|23973.65|23893.65|23974.26|23894.26|23972.77|23892.77|10
1732823520000|2024-11-28 19:52:00|23973.85|23893.85|23973.33|23893.33|23974.28|23894.28|23973.33|23893.33|10
1732823530000|2024-11-28 19:52:10|23971.22|23891.22|23967.9|23887.9|23971.22|23891.22|23967.68|23887.68|10
1732823540000|2024-11-28 19:52:20|23968.01|23888.01|23965.68|23885.68|23968.01|23888.01|23965.68|23885.68|10
1732823550000|2024-11-28 19:52:30|23965.01|23885.01|23961.41|23881.41|23965.24|23885.24|23961.4|23881.4|10
1732823560000|2024-11-28 19:52:40|23961.35|23881.35|23960.45|23880.45|23961.35|23881.35|23960.44|23880.44|10
1732823570000|2024-11-28 19:52:50|23960.44|23880.44|23960.21|23880.21|23960.45|23880.45|23960.21|23880.21|9
1732823580000|2024-11-28 19:53:00|23960.28|23880.28|23958.56|23878.56|23960.28|23880.28|23958.56|23878.56|10
1732823590000|2024-11-28 19:53:10|23958.33|23878.33|23957.38|23877.38|23958.33|23878.33|23957.38|23877.38|10
1732823600000|2024-11-28 19:53:20|23956.96|23876.96|23954.84|23874.84|23956.96|23876.96|23954.71|23874.71|10
1732823610000|2024-11-28 19:53:30|23955.21|23875.21|23953.71|23873.71|23955.21|23875.21|23953.62|23873.62|10
1732823620000|2024-11-28 19:53:40|23953.28|23873.28|23954.01|23874.01|23954.08|23874.08|23953.28|23873.28|10
1732823630000|2024-11-28 19:53:50|23953.96|23873.96|23953.66|23873.66|23953.96|23873.96|23953.09|23873.09|10
1732823640000|2024-11-28 19:54:00|23953.51|23873.51|23954.04|23874.04|23954.04|23874.04|23953.5|23873.5|8
1732823650000|2024-11-28 19:54:10|23954.03|23874.03|23952.33|23872.33|23954.05|23874.05|23952.33|23872.33|10
1732823660000|2024-11-28 19:54:20|23952.27|23872.27|23952.4|23872.4|23952.52|23872.52|23952.12|23872.12|8
1732823670000|2024-11-28 19:54:30|23952.62|23872.62|23952.34|23872.34|23952.77|23872.77|23952.34|23872.34|9
1732823680000|2024-11-28 19:54:40|23951.88|23871.88|23951.06|23871.06|23951.9|23871.9|23950.97|23870.97|9
1732823690000|2024-11-28 19:54:50|23951|23871|23950.84|23870.84|23951|23871|23950.84|23870.84|8
1732823700000|2024-11-28 19:55:00|23950.95|23870.95|23949.9|23869.9|23950.99|23870.99|23949.9|23869.9|9
1732823710000|2024-11-28 19:55:10|23949.11|23869.11|23947.6|23867.6|23949.22|23869.22|23947.6|23867.6|9
1732823720000|2024-11-28 19:55:20|23947.87|23867.87|23950.63|23870.63|23950.63|23870.63|23947.87|23867.87|9
1732823730000|2024-11-28 19:55:30|23950.39|23870.39|23948.84|23868.84|23950.39|23870.39|23948.84|23868.84|10
1732823740000|2024-11-28 19:55:40|23948.79|23868.79|23947.91|23867.91|23948.9|23868.9|23947.87|23867.87|10
1732823750000|2024-11-28 19:55:50|23948.21|23868.21|23949.89|23869.89|23949.89|23869.89|23948.21|23868.21|10
1732823760000|2024-11-28 19:56:00|23949.34|23869.34|23949.17|23869.17|23949.34|23869.34|23948.51|23868.51|9
1732823770000|2024-11-28 19:56:10|23949.32|23869.32|23947.87|23867.87|23949.32|23869.32|23947.84|23867.84|10
1732823780000|2024-11-28 19:56:20|23948.02|23868.02|23949.58|23869.58|23949.58|23869.58|23947.5|23867.5|10
1732823790000|2024-11-28 19:56:30|23949.78|23869.78|23949.71|23869.71|23949.84|23869.84|23949.65|23869.65|10
1732823800000|2024-11-28 19:56:40|23949.69|23869.69|23953.27|23873.27|23953.27|23873.27|23949.69|23869.69|10
1732823810000|2024-11-28 19:56:50|23953.76|23873.76|23953.99|23873.99|23954.47|23874.47|23953.76|23873.76|10
1732823820000|2024-11-28 19:57:00|23953.47|23873.47|23954.02|23874.02|23954.02|23874.02|23952.94|23872.94|10
1732823830000|2024-11-28 19:57:10|23955.7|23875.7|23957.75|23877.75|23957.75|23877.75|23955.7|23875.7|9
1732823840000|2024-11-28 19:57:20|23957.74|23877.74|23957.75|23877.75|23958.03|23878.03|23957.74|23877.74|8
1732823850000|2024-11-28 19:57:30|23957.38|23877.38|23956.28|23876.28|23957.38|23877.38|23956.28|23876.28|9
1732823860000|2024-11-28 19:57:40|23956.43|23876.43|23956.96|23876.96|23956.96|23876.96|23956.35|23876.35|10
1732823870000|2024-11-28 19:57:50|23956.95|23876.95|23960.02|23880.02|23960.14|23880.14|23956.6|23876.6|9
1732823880000|2024-11-28 19:58:00|23960.32|23880.32|23963.49|23883.49|23963.49|23883.49|23960.32|23880.32|10
1732823890000|2024-11-28 19:58:10|23964.32|23884.32|23965.51|23885.51|23966.37|23886.37|23964.32|23884.32|10
1732823900000|2024-11-28 19:58:20|23965.52|23885.52|23965.67|23885.67|23965.74|23885.74|23964.95|23884.95|10
1732823910000|2024-11-28 19:58:30|23965.76|23885.76|23966.2|23886.2|23966.74|23886.74|23965.76|23885.76|10
1732823920000|2024-11-28 19:58:40|23966.11|23886.11|23966.33|23886.33|23966.36|23886.36|23965.83|23885.83|9
1732823930000|2024-11-28 19:58:50|23966.08|23886.08|23967.38|23887.38|23967.38|23887.38|23966.08|23886.08|9
1732823940000|2024-11-28 19:59:00|23967.36|23887.36|23967.25|23887.25|23968.08|23888.08|23967.25|23887.25|10
1732823950000|2024-11-28 19:59:10|23966.27|23886.27|23966.3|23886.3|23966.87|23886.87|23966.06|23886.06|10
1732823960000|2024-11-28 19:59:20|23966.27|23886.27|23968.46|23888.46|23968.46|23888.46|23966.27|23886.27|9
1732823970000|2024-11-28 19:59:30|23968.57|23888.57|23968.92|23888.92|23969.01|23889.01|23968.57|23888.57|10
1732823980000|2024-11-28 19:59:40|23969.02|23889.02|23970.15|23890.15|23970.15|23890.15|23968.82|23888.82|10
1732823990000|2024-11-28 19:59:50|23970.22|23890.22|23969.26|23889.26|23970.51|23890.51|23969.06|23889.06|10
1732824000000|2024-11-28 20:00:00|23969.19|23889.19|23969.77|23889.77|23969.77|23889.77|23968.77|23888.77|10
1732824010000|2024-11-28 20:00:10|23970.05|23890.05|23966.79|23886.79|23970.05|23890.05|23966.42|23886.42|10
1732824020000|2024-11-28 20:00:20|23966.88|23886.88|23966.85|23886.85|23967.2|23887.2|23966.39|23886.39|10
1732824030000|2024-11-28 20:00:30|23966.94|23886.94|23966.7|23886.7|23968.09|23888.09|23966.63|23886.63|10
1732824040000|2024-11-28 20:00:40|23966.62|23886.62|23965.82|23885.82|23966.62|23886.62|23965.82|23885.82|9
1732824050000|2024-11-28 20:00:50|23964.85|23884.85|23962.59|23882.59|23964.85|23884.85|23962.59|23882.59|9
1732824060000|2024-11-28 20:01:00|23962.26|23882.26|23959.07|23879.07|23962.26|23882.26|23959.07|23879.07|10
1732824070000|2024-11-28 20:01:10|23958.86|23878.86|23958.7|23878.7|23958.91|23878.91|23957.93|23877.93|10
1732824080000|2024-11-28 20:01:20|23958.8|23878.8|23959.53|23879.53|23960.62|23880.62|23958.8|23878.8|10
1732824090000|2024-11-28 20:01:30|23959.97|23879.97|23961.27|23881.27|23961.27|23881.27|23959.83|23879.83|10
1732824100000|2024-11-28 20:01:40|23961.12|23881.12|23960.1|23880.1|23961.12|23881.12|23959.98|23879.98|10
1732824110000|2024-11-28 20:01:50|23960.35|23880.35|23961.03|23881.03|23961.03|23881.03|23960.07|23880.07|10
1732824120000|2024-11-28 20:02:00|23961.54|23881.54|23960.73|23880.73|23962.48|23882.48|23960.46|23880.46|10
1732824130000|2024-11-28 20:02:10|23960.56|23880.56|23959.91|23879.91|23960.56|23880.56|23959.25|23879.25|10
1732824140000|2024-11-28 20:02:20|23959.87|23879.87|23961.98|23881.98|23961.98|23881.98|23959.87|23879.87|10
1732824150000|2024-11-28 20:02:30|23962.04|23882.04|23959.5|23879.5|23962.33|23882.33|23959.5|23879.5|10
1732824160000|2024-11-28 20:02:40|23958.63|23878.63|23956.1|23876.1|23958.63|23878.63|23956.1|23876.1|10
1732824170000|2024-11-28 20:02:50|23955.94|23875.94|23956.17|23876.17|23956.17|23876.17|23955.16|23875.16|10
1732824180000|2024-11-28 20:03:00|23955.29|23875.29|23957.54|23877.54|23957.54|23877.54|23955.29|23875.29|9
1732824190000|2024-11-28 20:03:10|23957.59|23877.59|23957.83|23877.83|23958.77|23878.77|23957.59|23877.59|10
1732824200000|2024-11-28 20:03:20|23958.28|23878.28|23958.98|23878.98|23958.98|23878.98|23957.76|23877.76|10
1732824210000|2024-11-28 20:03:30|23959.05|23879.05|23959.01|23879.01|23959.36|23879.36|23959.01|23879.01|9
1732824220000|2024-11-28 20:03:40|23958.37|23878.37|23956.29|23876.29|23958.37|23878.37|23956.29|23876.29|10
1732824230000|2024-11-28 20:03:50|23955.35|23875.35|23953.38|23873.38|23955.35|23875.35|23953.38|23873.38|10
1732824240000|2024-11-28 20:04:00|23953|23873|23948.28|23868.28|23953|23873|23947.27|23867.27|10
1732824250000|2024-11-28 20:04:10|23947.43|23867.43|23945.13|23865.13|23947.66|23867.66|23945.13|23865.13|10
1732824260000|2024-11-28 20:04:20|23946.65|23866.65|23946.31|23866.31|23947.48|23867.48|23946.31|23866.31|9
1732824270000|2024-11-28 20:04:30|23946.35|23866.35|23944.71|23864.71|23946.35|23866.35|23944.57|23864.57|10
1732824280000|2024-11-28 20:04:40|23944.21|23864.21|23943.68|23863.68|23944.3|23864.3|23943.66|23863.66|8
1732824290000|2024-11-28 20:04:50|23943.72|23863.72|23942.45|23862.45|23944.02|23864.02|23942.45|23862.45|10
1732824300000|2024-11-28 20:05:00|23942.35|23862.35|23941.82|23861.82|23942.35|23862.35|23941.6|23861.6|10
1732824310000|2024-11-28 20:05:10|23941.93|23861.93|23941.36|23861.36|23942.3|23862.3|23941.24|23861.24|10
1732824320000|2024-11-28 20:05:20|23942.37|23862.37|23946.53|23866.53|23946.53|23866.53|23942.37|23862.37|10
1732824330000|2024-11-28 20:05:30|23946.76|23866.76|23948.41|23868.41|23948.57|23868.57|23946.71|23866.71|10
1732824340000|2024-11-28 20:05:40|23948.14|23868.14|23946.3|23866.3|23948.18|23868.18|23946.12|23866.12|9
1732824350000|2024-11-28 20:05:50|23946.33|23866.33|23941.36|23861.36|23946.5|23866.5|23941.36|23861.36|9
1732824360000|2024-11-28 20:06:00|23940.6|23860.6|23940.65|23860.65|23941.5|23861.5|23940.4|23860.4|10
1732824370000|2024-11-28 20:06:10|23939.52|23859.52|23937.43|23857.43|23939.66|23859.66|23937.43|23857.43|10
1732824380000|2024-11-28 20:06:20|23937.21|23857.21|23933.55|23853.55|23937.65|23857.65|23933.55|23853.55|10
1732824390000|2024-11-28 20:06:30|23933.37|23853.37|23928.74|23848.74|23933.37|23853.37|23928.33|23848.33|10
1732824400000|2024-11-28 20:06:40|23928.75|23848.75|23929.63|23849.63|23929.63|23849.63|23928.63|23848.63|10
1732824410000|2024-11-28 20:06:50|23929.78|23849.78|23929.41|23849.41|23930.21|23850.21|23929.09|23849.09|10
1732824420000|2024-11-28 20:07:00|23929.17|23849.17|23929.53|23849.53|23929.58|23849.58|23928.82|23848.82|9
1732824430000|2024-11-28 20:07:10|23927.25|23847.25|23926.11|23846.11|23927.84|23847.84|23926.11|23846.11|10
1732824440000|2024-11-28 20:07:20|23926.02|23846.02|23924.59|23844.59|23926.02|23846.02|23924.59|23844.59|10
1732824450000|2024-11-28 20:07:30|23924.57|23844.57|23927.36|23847.36|23927.36|23847.36|23924.48|23844.48|10
1732824460000|2024-11-28 20:07:40|23927.88|23847.88|23929.19|23849.19|23929.19|23849.19|23927.88|23847.88|10
1732824470000|2024-11-28 20:07:50|23929.16|23849.16|23930.91|23850.91|23930.96|23850.96|23929.16|23849.16|10
1732824480000|2024-11-28 20:08:00|23930.88|23850.88|23931.58|23851.58|23931.61|23851.61|23930.43|23850.43|10
1732824490000|2024-11-28 20:08:10|23931.37|23851.37|23930.15|23850.15|23931.37|23851.37|23929.92|23849.92|10
1732824500000|2024-11-28 20:08:20|23930.32|23850.32|23930.29|23850.29|23930.73|23850.73|23930.08|23850.08|10
1732824510000|2024-11-28 20:08:30|23930.18|23850.18|23929.85|23849.85|23930.18|23850.18|23929.6|23849.6|10
1732824520000|2024-11-28 20:08:40|23930.42|23850.42|23934.44|23854.44|23934.44|23854.44|23930.42|23850.42|10
1732824530000|2024-11-28 20:08:50|23934.68|23854.68|23935.33|23855.33|23935.46|23855.46|23934.68|23854.68|10
1732824540000|2024-11-28 20:09:00|23935.35|23855.35|23936.77|23856.77|23936.77|23856.77|23934.85|23854.85|10
1732824550000|2024-11-28 20:09:10|23938.08|23858.08|23941.04|23861.04|23941.04|23861.04|23938.08|23858.08|10
1732824560000|2024-11-28 20:09:20|23940.29|23860.29|23942.14|23862.14|23942.3|23862.3|23940.29|23860.29|10
1732824570000|2024-11-28 20:09:30|23941.95|23861.95|23942.26|23862.26|23943.32|23863.32|23941.95|23861.95|10
1732824580000|2024-11-28 20:09:40|23941.86|23861.86|23944.02|23864.02|23944.02|23864.02|23941.11|23861.11|10
1732824590000|2024-11-28 20:09:50|23944.37|23864.37|23943|23863|23944.61|23864.61|23943|23863|10
1732824600000|2024-11-28 20:10:00|23942.67|23862.67|23939.1|23859.1|23942.67|23862.67|23939.1|23859.1|10
1732824610000|2024-11-28 20:10:10|23938.47|23858.47|23937.23|23857.23|23938.47|23858.47|23937.23|23857.23|10
1732824620000|2024-11-28 20:10:20|23937.55|23857.55|23937.36|23857.36|23937.57|23857.57|23936.91|23856.91|10
1732824630000|2024-11-28 20:10:30|23937.37|23857.37|23938.4|23858.4|23938.4|23858.4|23937.37|23857.37|10
1732824640000|2024-11-28 20:10:40|23938.77|23858.77|23938.83|23858.83|23939.54|23859.54|23938.77|23858.77|10
1732824650000|2024-11-28 20:10:50|23938.17|23858.17|23938.44|23858.44|23938.75|23858.75|23938.15|23858.15|10
1732824660000|2024-11-28 20:11:00|23938.35|23858.35|23936.78|23856.78|23938.39|23858.39|23936.78|23856.78|10
1732824670000|2024-11-28 20:11:10|23937.32|23857.32|23938.98|23858.98|23939.07|23859.07|23937.32|23857.32|10
1732824680000|2024-11-28 20:11:20|23939.28|23859.28|23936.43|23856.43|23939.37|23859.37|23936.43|23856.43|10
1732824690000|2024-11-28 20:11:30|23936.42|23856.42|23934.34|23854.34|23936.51|23856.51|23934.34|23854.34|10
1732824700000|2024-11-28 20:11:40|23934.17|23854.17|23934.56|23854.56|23934.89|23854.89|23934.15|23854.15|10
1732824710000|2024-11-28 20:11:50|23934.63|23854.63|23935.64|23855.64|23935.64|23855.64|23934.63|23854.63|9
1732824720000|2024-11-28 20:12:00|23936.23|23856.23|23937.39|23857.39|23937.39|23857.39|23936.23|23856.23|9
1732824730000|2024-11-28 20:12:10|23937.88|23857.88|23938.21|23858.21|23938.35|23858.35|23937.88|23857.88|9
1732824740000|2024-11-28 20:12:20|23938.24|23858.24|23936.93|23856.93|23938.37|23858.37|23936.93|23856.93|10
1732824750000|2024-11-28 20:12:30|23936.9|23856.9|23936.13|23856.13|23936.93|23856.93|23936|23856|10
1732824760000|2024-11-28 20:12:40|23936.26|23856.26|23935.95|23855.95|23936.49|23856.49|23935.95|23855.95|9
1732824770000|2024-11-28 20:12:50|23936.03|23856.03|23938.43|23858.43|23938.43|23858.43|23936.03|23856.03|9
1732824780000|2024-11-28 20:13:00|23938.49|23858.49|23936.81|23856.81|23938.86|23858.86|23936.81|23856.81|10
1732824790000|2024-11-28 20:13:10|23936.56|23856.56|23935.78|23855.78|23936.56|23856.56|23935.78|23855.78|10
1732824800000|2024-11-28 20:13:20|23935.74|23855.74|23933.38|23853.38|23936.15|23856.15|23933.38|23853.38|10
1732824810000|2024-11-28 20:13:30|23933.36|23853.36|23931.61|23851.61|23933.36|23853.36|23931.61|23851.61|10
1732824820000|2024-11-28 20:13:40|23931.63|23851.63|23932.01|23852.01|23932.01|23852.01|23931.63|23851.63|10
1732824830000|2024-11-28 20:13:50|23932.08|23852.08|23932.09|23852.09|23932.23|23852.23|23931.87|23851.87|9
1732824840000|2024-11-28 20:14:00|23932.1|23852.1|23932.44|23852.44|23932.44|23852.44|23931.86|23851.86|9
1732824850000|2024-11-28 20:14:10|23932.18|23852.18|23933.34|23853.34|23933.34|23853.34|23931.96|23851.96|10
1732824860000|2024-11-28 20:14:20|23933.72|23853.72|23932.57|23852.57|23933.75|23853.75|23932.41|23852.41|10
1732824870000|2024-11-28 20:14:30|23932.56|23852.56|23933.14|23853.14|23933.32|23853.32|23932.52|23852.52|10
1732824880000|2024-11-28 20:14:40|23933.13|23853.13|23932.16|23852.16|23933.13|23853.13|23932.16|23852.16|10
1732824890000|2024-11-28 20:14:50|23932.14|23852.14|23933.45|23853.45|23933.45|23853.45|23932.14|23852.14|10
1732824900000|2024-11-28 20:15:00|23933.54|23853.54|23930.11|23850.11|23933.54|23853.54|23930.11|23850.11|10
1732824910000|2024-11-28 20:15:10|23930.47|23850.47|23934.33|23854.33|23934.33|23854.33|23930.47|23850.47|10
1732824920000|2024-11-28 20:15:20|23934.36|23854.36|23937.2|23857.2|23937.2|23857.2|23934.36|23854.36|9
1732824930000|2024-11-28 20:15:30|23936.82|23856.82|23937.81|23857.81|23938.39|23858.39|23936.66|23856.66|10
1732824940000|2024-11-28 20:15:40|23937.61|23857.61|23935.65|23855.65|23937.61|23857.61|23935.65|23855.65|10
1732824950000|2024-11-28 20:15:50|23935.52|23855.52|23936.18|23856.18|23936.44|23856.44|23935.52|23855.52|9
1732824960000|2024-11-28 20:16:00|23936.17|23856.17|23935.94|23855.94|23937.58|23857.58|23935.94|23855.94|10
1732824970000|2024-11-28 20:16:10|23935.28|23855.28|23933.2|23853.2|23935.28|23855.28|23933.05|23853.05|10
1732824980000|2024-11-28 20:16:20|23933.12|23853.12|23933.01|23853.01|23933.13|23853.13|23932.66|23852.66|9
1732824990000|2024-11-28 20:16:30|23933.49|23853.49|23936.07|23856.07|23936.07|23856.07|23933.49|23853.49|9
1732825000000|2024-11-28 20:16:40|23936.24|23856.24|23934.86|23854.86|23936.43|23856.43|23934.77|23854.77|10
1732825010000|2024-11-28 20:16:50|23935.06|23855.06|23935.13|23855.13|23935.13|23855.13|23934.27|23854.27|10
1732825020000|2024-11-28 20:17:00|23935.35|23855.35|23936.12|23856.12|23936.18|23856.18|23935.35|23855.35|10
1732825030000|2024-11-28 20:17:10|23936.66|23856.66|23937.82|23857.82|23937.84|23857.84|23936.66|23856.66|10
1732825040000|2024-11-28 20:17:20|23937.67|23857.67|23933.98|23853.98|23937.67|23857.67|23933.98|23853.98|10
1732825050000|2024-11-28 20:17:30|23933.92|23853.92|23933.53|23853.53|23933.92|23853.92|23933.13|23853.13|10
1732825060000|2024-11-28 20:17:40|23933.59|23853.59|23936.68|23856.68|23936.68|23856.68|23933.59|23853.59|10
1732825070000|2024-11-28 20:17:50|23937.08|23857.08|23938.41|23858.41|23938.41|23858.41|23937.08|23857.08|9
1732825080000|2024-11-28 20:18:00|23938.48|23858.48|23937.82|23857.82|23938.86|23858.86|23937.26|23857.26|9
1732825090000|2024-11-28 20:18:10|23937.81|23857.81|23930.76|23850.76|23937.81|23857.81|23930.76|23850.76|10
1732825100000|2024-11-28 20:18:20|23929.69|23849.69|23927.43|23847.43|23929.69|23849.69|23927.23|23847.23|10
1732825110000|2024-11-28 20:18:30|23927.4|23847.4|23928.93|23848.93|23928.93|23848.93|23927.34|23847.34|10
1732825120000|2024-11-28 20:18:40|23929.13|23849.13|23929.39|23849.39|23930.28|23850.28|23929.13|23849.13|9
1732825130000|2024-11-28 20:18:50|23929.23|23849.23|23925.41|23845.41|23929.23|23849.23|23925.41|23845.41|10
1732825140000|2024-11-28 20:19:00|23925.44|23845.44|23925.72|23845.72|23925.72|23845.72|23924.97|23844.97|10
1732825150000|2024-11-28 20:19:10|23921.31|23841.31|23918.63|23838.63|23921.31|23841.31|23918.6|23838.6|10
1732825160000|2024-11-28 20:19:20|23918.61|23838.61|23918.48|23838.48|23918.95|23838.95|23918.09|23838.09|10
1732825170000|2024-11-28 20:19:30|23918.45|23838.45|23916.19|23836.19|23918.49|23838.49|23916.19|23836.19|10
1732825180000|2024-11-28 20:19:40|23914.89|23834.89|23906.71|23826.71|23914.89|23834.89|23906.71|23826.71|10
1732825190000|2024-11-28 20:19:50|23906.34|23826.34|23898.2|23818.2|23906.34|23826.34|23898.2|23818.2|10
1732825200000|2024-11-28 20:20:00|23898.66|23818.66|23899.81|23819.81|23900.8|23820.8|23898.5|23818.5|10
1732825210000|2024-11-28 20:20:10|23899.35|23819.35|23893.74|23813.74|23899.35|23819.35|23893.63|23813.63|10
1732825220000|2024-11-28 20:20:20|23893.44|23813.44|23890.97|23810.97|23893.44|23813.44|23890.92|23810.92|10
1732825230000|2024-11-28 20:20:30|23890.57|23810.57|23889|23809|23890.69|23810.69|23889|23809|10
1732825240000|2024-11-28 20:20:40|23888.34|23808.34|23892.54|23812.54|23892.91|23812.91|23887.74|23807.74|10
1732825250000|2024-11-28 20:20:50|23892.56|23812.56|23893.38|23813.38|23894.36|23814.36|23892.56|23812.56|10
1732825260000|2024-11-28 20:21:00|23893.69|23813.69|23891.51|23811.51|23893.69|23813.69|23891.51|23811.51|10
1732825270000|2024-11-28 20:21:10|23891.53|23811.53|23891.23|23811.23|23892.76|23812.76|23891.23|23811.23|10
1732825280000|2024-11-28 20:21:20|23891.2|23811.2|23887.66|23807.66|23891.2|23811.2|23887.66|23807.66|10
1732825290000|2024-11-28 20:21:30|23887.38|23807.38|23886.55|23806.55|23887.38|23807.38|23886.44|23806.44|10
1732825300000|2024-11-28 20:21:40|23887.29|23807.29|23888.26|23808.26|23888.26|23808.26|23887.29|23807.29|10
1732825310000|2024-11-28 20:21:50|23887.94|23807.94|23889.16|23809.16|23889.16|23809.16|23887.94|23807.94|10
1732825320000|2024-11-28 20:22:00|23889.01|23809.01|23887.02|23807.02|23889.01|23809.01|23887.02|23807.02|10
1732825330000|2024-11-28 20:22:10|23886.91|23806.91|23889.18|23809.18|23889.18|23809.18|23886.8|23806.8|9
1732825340000|2024-11-28 20:22:20|23888.92|23808.92|23890.32|23810.32|23890.32|23810.32|23888.64|23808.64|10
1732825350000|2024-11-28 20:22:30|23890.28|23810.28|23890.32|23810.32|23890.32|23810.32|23888.93|23808.93|10
1732825360000|2024-11-28 20:22:40|23890.37|23810.37|23890.71|23810.71|23891.04|23811.04|23890.3|23810.3|10
1732825370000|2024-11-28 20:22:50|23890.73|23810.73|23889.74|23809.74|23890.73|23810.73|23889.72|23809.72|10
1732825380000|2024-11-28 20:23:00|23889.86|23809.86|23896.41|23816.41|23896.47|23816.47|23889.86|23809.86|10
1732825390000|2024-11-28 20:23:10|23896.48|23816.48|23898.96|23818.96|23898.96|23818.96|23896.48|23816.48|10
1732825400000|2024-11-28 20:23:20|23898.92|23818.92|23898.73|23818.73|23899.29|23819.29|23898.73|23818.73|9
1732825410000|2024-11-28 20:23:30|23898.65|23818.65|23897.83|23817.83|23898.65|23818.65|23897.62|23817.62|10
1732825420000|2024-11-28 20:23:40|23897.79|23817.79|23898.15|23818.15|23898.15|23818.15|23897.71|23817.71|9
1732825430000|2024-11-28 20:23:50|23898.23|23818.23|23898.88|23818.88|23898.94|23818.94|23898.09|23818.09|10
1732825440000|2024-11-28 20:24:00|23898.9|23818.9|23897.34|23817.34|23898.9|23818.9|23897.34|23817.34|10
1732825450000|2024-11-28 20:24:10|23898.54|23818.54|23896.74|23816.74|23898.69|23818.69|23896.74|23816.74|10
1732825460000|2024-11-28 20:24:20|23896.1|23816.1|23894.05|23814.05|23896.1|23816.1|23894.01|23814.01|9
1732825470000|2024-11-28 20:24:30|23894.04|23814.04|23893.7|23813.7|23894.51|23814.51|23893.7|23813.7|9
1732825480000|2024-11-28 20:24:40|23893.49|23813.49|23890.37|23810.37|23893.49|23813.49|23890.37|23810.37|10
1732825490000|2024-11-28 20:24:50|23889.81|23809.81|23886.14|23806.14|23889.81|23809.81|23886.14|23806.14|10
1732825500000|2024-11-28 20:25:00|23886.43|23806.43|23885.71|23805.71|23886.64|23806.64|23884.69|23804.69|9
1732825510000|2024-11-28 20:25:10|23885.33|23805.33|23888.24|23808.24|23888.37|23808.37|23885.33|23805.33|10
1732825520000|2024-11-28 20:25:20|23888.54|23808.54|23886.78|23806.78|23888.54|23808.54|23886.78|23806.78|10
1732825530000|2024-11-28 20:25:30|23886.62|23806.62|23887.08|23807.08|23887.08|23807.08|23886.4|23806.4|10
1732825540000|2024-11-28 20:25:40|23887.1|23807.1|23886.11|23806.11|23887.14|23807.14|23886.11|23806.11|10
1732825550000|2024-11-28 20:25:50|23886.43|23806.43|23887.59|23807.59|23887.61|23807.61|23886.43|23806.43|9
1732825560000|2024-11-28 20:26:00|23888.63|23808.63|23889.91|23809.91|23889.91|23809.91|23888.63|23808.63|10
1732825570000|2024-11-28 20:26:10|23889.93|23809.93|23888.44|23808.44|23889.93|23809.93|23888.27|23808.27|9
1732825580000|2024-11-28 20:26:20|23888.19|23808.19|23886.09|23806.09|23888.2|23808.2|23886.09|23806.09|10
1732825590000|2024-11-28 20:26:30|23885.99|23805.99|23885.38|23805.38|23886.02|23806.02|23884.89|23804.89|10
1732825600000|2024-11-28 20:26:40|23885.13|23805.13|23884.5|23804.5|23885.27|23805.27|23884.41|23804.41|10
1732825610000|2024-11-28 20:26:50|23884.45|23804.45|23884.51|23804.51|23884.56|23804.56|23884.4|23804.4|8
1732825620000|2024-11-28 20:27:00|23884.28|23804.28|23879.08|23799.08|23884.39|23804.39|23879.08|23799.08|10
1732825630000|2024-11-28 20:27:10|23878.61|23798.61|23876.38|23796.38|23878.61|23798.61|23876.38|23796.38|10
1732825640000|2024-11-28 20:27:20|23876.02|23796.02|23874.46|23794.46|23876.11|23796.11|23874.46|23794.46|10
1732825650000|2024-11-28 20:27:30|23874.43|23794.43|23874.37|23794.37|23874.87|23794.87|23874.02|23794.02|9
1732825660000|2024-11-28 20:27:40|23874.16|23794.16|23873.15|23793.15|23874.16|23794.16|23873.15|23793.15|10
1732825670000|2024-11-28 20:27:50|23873.21|23793.21|23872.91|23792.91|23873.56|23793.56|23872.91|23792.91|10
1732825680000|2024-11-28 20:28:00|23872.62|23792.62|23870.94|23790.94|23872.62|23792.62|23870.81|23790.81|10
1732825690000|2024-11-28 20:28:10|23870.65|23790.65|23866.02|23786.02|23870.65|23790.65|23866.02|23786.02|10
1732825700000|2024-11-28 20:28:20|23865.58|23785.58|23861.82|23781.82|23865.58|23785.58|23861.82|23781.82|10
1732825710000|2024-11-28 20:28:30|23859.12|23779.12|23858.07|23778.07|23859.12|23779.12|23857.86|23777.86|10
1732825720000|2024-11-28 20:28:40|23858|23778|23857.64|23777.64|23858|23778|23857.63|23777.63|8
1732825730000|2024-11-28 20:28:50|23857.54|23777.54|23857.95|23777.95|23858.19|23778.19|23857.54|23777.54|8
1732825740000|2024-11-28 20:29:00|23858.08|23778.08|23859.8|23779.8|23859.81|23779.81|23858.08|23778.08|9
1732825750000|2024-11-28 20:29:10|23860.43|23780.43|23858.89|23778.89|23861.17|23781.17|23858.89|23778.89|10
1732825760000|2024-11-28 20:29:20|23858.53|23778.53|23856.32|23776.32|23858.53|23778.53|23856.32|23776.32|10
1732825770000|2024-11-28 20:29:30|23856.27|23776.27|23857.25|23777.25|23857.25|23777.25|23856.19|23776.19|10
1732825780000|2024-11-28 20:29:40|23857.52|23777.52|23858.71|23778.71|23858.71|23778.71|23857.52|23777.52|9
1732825790000|2024-11-28 20:29:50|23858.42|23778.42|23858.97|23778.97|23858.97|23778.97|23858.4|23778.4|9
1732825800000|2024-11-28 20:30:00|23858.84|23778.84|23858.29|23778.29|23859.3|23779.3|23858.17|23778.17|9
1732825810000|2024-11-28 20:30:10|23858.25|23778.25|23857.35|23777.35|23858.25|23778.25|23856.93|23776.93|10
1732825820000|2024-11-28 20:30:20|23857.02|23777.02|23856.82|23776.82|23857.98|23777.98|23856.76|23776.76|10
1732825830000|2024-11-28 20:30:30|23856.87|23776.87|23860.85|23780.85|23861.33|23781.33|23856.87|23776.87|10
1732825840000|2024-11-28 20:30:40|23860.28|23780.28|23859.26|23779.26|23860.28|23780.28|23859.21|23779.21|10
1732825850000|2024-11-28 20:30:50|23859.54|23779.54|23859.84|23779.84|23860.44|23780.44|23859.54|23779.54|10
1732825860000|2024-11-28 20:31:00|23860.45|23780.45|23860.61|23780.61|23860.94|23780.94|23860.42|23780.42|10
1732825870000|2024-11-28 20:31:10|23859.53|23779.53|23857.86|23777.86|23859.53|23779.53|23857.86|23777.86|9
1732825880000|2024-11-28 20:31:20|23857.8|23777.8|23862.04|23782.04|23862.04|23782.04|23857.24|23777.24|10
1732825890000|2024-11-28 20:31:30|23862|23782|23863.05|23783.05|23863.05|23783.05|23861.97|23781.97|8
1732825900000|2024-11-28 20:31:40|23863.06|23783.06|23865.22|23785.22|23865.22|23785.22|23862.6|23782.6|10
1732825910000|2024-11-28 20:31:50|23865.17|23785.17|23865.86|23785.86|23865.86|23785.86|23865.02|23785.02|8
1732825920000|2024-11-28 20:32:00|23865.91|23785.91|23867.26|23787.26|23867.32|23787.32|23865.91|23785.91|10
1732825930000|2024-11-28 20:32:10|23867.3|23787.3|23868.19|23788.19|23869.78|23789.78|23866.47|23786.47|10
1732825940000|2024-11-28 20:32:20|23867.94|23787.94|23869.13|23789.13|23869.13|23789.13|23867.77|23787.77|10
1732825950000|2024-11-28 20:32:30|23869.9|23789.9|23872.31|23792.31|23872.36|23792.36|23869.9|23789.9|10
1732825960000|2024-11-28 20:32:40|23872.34|23792.34|23872.67|23792.67|23873.24|23793.24|23872.22|23792.22|10
1732825970000|2024-11-28 20:32:50|23872.61|23792.61|23873.59|23793.59|23873.59|23793.59|23872.61|23792.61|10
1732825980000|2024-11-28 20:33:00|23873.51|23793.51|23877.39|23797.39|23877.39|23797.39|23873.51|23793.51|10
1732825990000|2024-11-28 20:33:10|23877.7|23797.7|23879.02|23799.02|23879.65|23799.65|23877.7|23797.7|10
1732826000000|2024-11-28 20:33:20|23879.16|23799.16|23881.7|23801.7|23881.7|23801.7|23878.89|23798.89|10
1732826010000|2024-11-28 20:33:30|23881.19|23801.19|23883.1|23803.1|23883.1|23803.1|23881.07|23801.07|10
1732826020000|2024-11-28 20:33:40|23883.33|23803.33|23887.62|23807.62|23887.62|23807.62|23883.33|23803.33|10
1732826030000|2024-11-28 20:33:50|23887.65|23807.65|23889.63|23809.63|23889.63|23809.63|23887.65|23807.65|10
1732826040000|2024-11-28 20:34:00|23889.97|23809.97|23891.51|23811.51|23891.51|23811.51|23889.21|23809.21|9
1732826050000|2024-11-28 20:34:10|23891.71|23811.71|23894.7|23814.7|23894.7|23814.7|23891.71|23811.71|10
1732826060000|2024-11-28 20:34:20|23895.4|23815.4|23895.69|23815.69|23895.84|23815.84|23895.01|23815.01|10
1732826070000|2024-11-28 20:34:30|23895.87|23815.87|23899.57|23819.57|23899.57|23819.57|23895.87|23815.87|10
1732826080000|2024-11-28 20:34:40|23899.46|23819.46|23899.84|23819.84|23900.25|23820.25|23899.19|23819.19|9
1732826090000|2024-11-28 20:34:50|23899.53|23819.53|23898.69|23818.69|23899.53|23819.53|23898.23|23818.23|9
1732826100000|2024-11-28 20:35:00|23898.45|23818.45|23896.21|23816.21|23898.45|23818.45|23896.21|23816.21|10
1732826110000|2024-11-28 20:35:10|23895.97|23815.97|23895.35|23815.35|23895.99|23815.99|23895.33|23815.33|10
1732826120000|2024-11-28 20:35:20|23895.51|23815.51|23896.52|23816.52|23896.52|23816.52|23895.35|23815.35|10
1732826130000|2024-11-28 20:35:30|23896.07|23816.07|23892.75|23812.75|23896.07|23816.07|23892.75|23812.75|10
1732826140000|2024-11-28 20:35:40|23892.69|23812.69|23893.43|23813.43|23893.54|23813.54|23892.69|23812.69|10
1732826150000|2024-11-28 20:35:50|23893.3|23813.3|23893.95|23813.95|23894.08|23814.08|23893.3|23813.3|10
1732826160000|2024-11-28 20:36:00|23893.77|23813.77|23891.67|23811.67|23893.77|23813.77|23891.67|23811.67|10
1732826170000|2024-11-28 20:36:10|23891.69|23811.69|23894.95|23814.95|23895.31|23815.31|23891.41|23811.41|10
1732826180000|2024-11-28 20:36:20|23894.88|23814.88|23892.86|23812.86|23894.88|23814.88|23892.81|23812.81|10
1732826190000|2024-11-28 20:36:30|23892.92|23812.92|23892.92|23812.92|23893.01|23813.01|23892.69|23812.69|10
1732826200000|2024-11-28 20:36:40|23892.75|23812.75|23895.18|23815.18|23895.18|23815.18|23892.75|23812.75|10
1732826210000|2024-11-28 20:36:50|23895.43|23815.43|23897.62|23817.62|23897.62|23817.62|23895.43|23815.43|10
1732826220000|2024-11-28 20:37:00|23897.9|23817.9|23899|23819|23899.13|23819.13|23897.69|23817.69|10
1732826230000|2024-11-28 20:37:10|23899.01|23819.01|23895.45|23815.45|23899.59|23819.59|23895.45|23815.45|9
1732826240000|2024-11-28 20:37:20|23894.89|23814.89|23889.67|23809.67|23894.89|23814.89|23889.67|23809.67|10
1732826250000|2024-11-28 20:37:30|23888.83|23808.83|23882.7|23802.7|23888.83|23808.83|23882.7|23802.7|10
1732826260000|2024-11-28 20:37:40|23881.7|23801.7|23872.55|23792.55|23881.7|23801.7|23872.55|23792.55|10
1732826270000|2024-11-28 20:37:50|23871.53|23791.53|23858.06|23778.06|23871.53|23791.53|23858.06|23778.06|10
1732826280000|2024-11-28 20:38:00|23858.51|23778.51|23859.85|23779.85|23859.85|23779.85|23858.05|23778.05|10
1732826290000|2024-11-28 20:38:10|23860.08|23780.08|23860.22|23780.22|23860.31|23780.31|23859.89|23779.89|10
1732826300000|2024-11-28 20:38:20|23860.52|23780.52|23858.71|23778.71|23860.81|23780.81|23858.31|23778.31|10
1732826310000|2024-11-28 20:38:30|23858.61|23778.61|23859.54|23779.54|23859.54|23779.54|23858.48|23778.48|9
1732826320000|2024-11-28 20:38:40|23859.89|23779.89|23857.42|23777.42|23860.31|23780.31|23857.42|23777.42|10
1732826330000|2024-11-28 20:38:50|23857.26|23777.26|23859.85|23779.85|23859.85|23779.85|23856.62|23776.62|10
1732826340000|2024-11-28 20:39:00|23860.46|23780.46|23861.43|23781.43|23861.43|23781.43|23860.46|23780.46|9
1732826350000|2024-11-28 20:39:10|23861.17|23781.17|23859.95|23779.95|23861.32|23781.32|23859.95|23779.95|10
1732826360000|2024-11-28 20:39:20|23860.43|23780.43|23859.97|23779.97|23861.31|23781.31|23859.77|23779.77|8
1732826370000|2024-11-28 20:39:30|23859.3|23779.3|23856.81|23776.81|23859.3|23779.3|23856.81|23776.81|10
1732826380000|2024-11-28 20:39:40|23857.38|23777.38|23858.13|23778.13|23858.34|23778.34|23857.38|23777.38|10
1732826390000|2024-11-28 20:39:50|23858.36|23778.36|23858.76|23778.76|23858.94|23778.94|23858.3|23778.3|10
1732826400000|2024-11-28 20:40:00|23858.9|23778.9|23859.78|23779.78|23860.1|23780.1|23858.84|23778.84|9
1732826410000|2024-11-28 20:40:10|23860.03|23780.03|23861.37|23781.37|23861.37|23781.37|23858.77|23778.77|10
1732826420000|2024-11-28 20:40:20|23861.48|23781.48|23865.12|23785.12|23865.12|23785.12|23860.83|23780.83|10
1732826430000|2024-11-28 20:40:30|23865.26|23785.26|23864|23784|23865.28|23785.28|23864|23784|10
1732826440000|2024-11-28 20:40:40|23863.93|23783.93|23862.21|23782.21|23863.93|23783.93|23861.28|23781.28|10
1732826450000|2024-11-28 20:40:50|23862.33|23782.33|23862.05|23782.05|23862.47|23782.47|23861.97|23781.97|10
1732826460000|2024-11-28 20:41:00|23862.39|23782.39|23860.45|23780.45|23862.39|23782.39|23860.45|23780.45|10
1732826470000|2024-11-28 20:41:10|23859.53|23779.53|23859.46|23779.46|23859.63|23779.63|23858.63|23778.63|10
1732826480000|2024-11-28 20:41:20|23860.03|23780.03|23859.82|23779.82|23860.6|23780.6|23859.82|23779.82|9
1732826490000|2024-11-28 20:41:30|23859.83|23779.83|23858.36|23778.36|23859.83|23779.83|23858.36|23778.36|10
1732826500000|2024-11-28 20:41:40|23858.44|23778.44|23860.6|23780.6|23860.6|23780.6|23858.35|23778.35|10
1732826510000|2024-11-28 20:41:50|23860.65|23780.65|23859.27|23779.27|23860.68|23780.68|23859.27|23779.27|10
1732826520000|2024-11-28 20:42:00|23858.9|23778.9|23858.95|23778.95|23858.97|23778.97|23858.45|23778.45|10
1732826530000|2024-11-28 20:42:10|23858.86|23778.86|23862.55|23782.55|23862.55|23782.55|23858.86|23778.86|10
1732826540000|2024-11-28 20:42:20|23863.19|23783.19|23862.08|23782.08|23863.19|23783.19|23862.08|23782.08|10
1732826550000|2024-11-28 20:42:30|23862.12|23782.12|23862.74|23782.74|23862.74|23782.74|23861.86|23781.86|10
1732826560000|2024-11-28 20:42:40|23862.9|23782.9|23863.68|23783.68|23863.68|23783.68|23862.89|23782.89|10
1732826570000|2024-11-28 20:42:50|23863.74|23783.74|23865.91|23785.91|23865.91|23785.91|23863.74|23783.74|10
1732826580000|2024-11-28 20:43:00|23865.82|23785.82|23862.94|23782.94|23865.9|23785.9|23862.94|23782.94|10
1732826590000|2024-11-28 20:43:10|23862.97|23782.97|23861.07|23781.07|23862.97|23782.97|23861.07|23781.07|10
1732826600000|2024-11-28 20:43:20|23861.15|23781.15|23861.03|23781.03|23861.52|23781.52|23861.03|23781.03|9
1732826610000|2024-11-28 20:43:30|23858.34|23778.34|23857.89|23777.89|23858.46|23778.46|23857.89|23777.89|10
1732826620000|2024-11-28 20:43:40|23857.86|23777.86|23860.72|23780.72|23860.72|23780.72|23857.8|23777.8|10
1732826630000|2024-11-28 20:43:50|23860.66|23780.66|23861.86|23781.86|23861.86|23781.86|23860.66|23780.66|10
1732826640000|2024-11-28 20:44:00|23861.96|23781.96|23861.49|23781.49|23862.42|23782.42|23861.48|23781.48|10
1732826650000|2024-11-28 20:44:10|23861.4|23781.4|23860.64|23780.64|23861.57|23781.57|23860.64|23780.64|10
1732826660000|2024-11-28 20:44:20|23860.99|23780.99|23862.5|23782.5|23862.5|23782.5|23860.99|23780.99|10
1732826670000|2024-11-28 20:44:30|23862.47|23782.47|23862.01|23782.01|23863.04|23783.04|23862|23782|10
1732826680000|2024-11-28 20:44:40|23861.94|23781.94|23862.43|23782.43|23862.63|23782.63|23861.18|23781.18|10
1732826690000|2024-11-28 20:44:50|23862.44|23782.44|23861.99|23781.99|23862.44|23782.44|23861.49|23781.49|10
1732826700000|2024-11-28 20:45:00|23862.16|23782.16|23860.35|23780.35|23862.16|23782.16|23860.35|23780.35|9
1732826710000|2024-11-28 20:45:10|23859.88|23779.88|23856.85|23776.85|23860.12|23780.12|23856.85|23776.85|10
1732826720000|2024-11-28 20:45:20|23856.51|23776.51|23858.86|23778.86|23858.86|23778.86|23856.28|23776.28|10
1732826730000|2024-11-28 20:45:30|23859.7|23779.7|23862.03|23782.03|23862.07|23782.07|23859.7|23779.7|9
1732826740000|2024-11-28 20:45:40|23862.65|23782.65|23865.24|23785.24|23865.24|23785.24|23862.65|23782.65|8
1732826750000|2024-11-28 20:45:50|23865.95|23785.95|23870.42|23790.42|23870.42|23790.42|23865.53|23785.53|8
1732826760000|2024-11-28 20:46:00|23870.43|23790.43|23874.28|23794.28|23874.28|23794.28|23870.43|23790.43|10
1732826770000|2024-11-28 20:46:10|23871.5|23791.5|23875.48|23795.48|23875.48|23795.48|23871.5|23791.5|10
1732826780000|2024-11-28 20:46:20|23876.31|23796.31|23880.63|23800.63|23880.65|23800.65|23876.31|23796.31|10
1732826790000|2024-11-28 20:46:30|23880.68|23800.68|23881.76|23801.76|23882.23|23802.23|23879.92|23799.92|10
1732826800000|2024-11-28 20:46:40|23881.02|23801.02|23881.22|23801.22|23881.39|23801.39|23880.28|23800.28|10
1732826810000|2024-11-28 20:46:50|23881.14|23801.14|23882.44|23802.44|23882.44|23802.44|23880.87|23800.87|10
1732826820000|2024-11-28 20:47:00|23882.35|23802.35|23889.61|23809.61|23889.74|23809.74|23882.35|23802.35|10
1732826830000|2024-11-28 20:47:10|23890.5|23810.5|23897.33|23817.33|23897.37|23817.37|23890.5|23810.5|10
1732826840000|2024-11-28 20:47:20|23897.83|23817.83|23899.86|23819.86|23899.86|23819.86|23897.8|23817.8|10
1732826850000|2024-11-28 20:47:30|23900.74|23820.74|23900.51|23820.51|23900.78|23820.78|23900.08|23820.08|10
1732826860000|2024-11-28 20:47:40|23900.59|23820.59|23902.67|23822.67|23902.67|23822.67|23900.42|23820.42|9
1732826870000|2024-11-28 20:47:50|23902.97|23822.97|23905.06|23825.06|23905.19|23825.19|23902.73|23822.73|10
1732826880000|2024-11-28 20:48:00|23905.12|23825.12|23902.09|23822.09|23905.12|23825.12|23901.93|23821.93|10
1732826890000|2024-11-28 20:48:10|23902.29|23822.29|23905.58|23825.58|23905.58|23825.58|23902.29|23822.29|9
1732826900000|2024-11-28 20:48:20|23906.28|23826.28|23908.88|23828.88|23908.88|23828.88|23906.28|23826.28|10
1732826910000|2024-11-28 20:48:30|23909.74|23829.74|23907.85|23827.85|23909.93|23829.93|23907.85|23827.85|10
1732826920000|2024-11-28 20:48:40|23907.76|23827.76|23908.14|23828.14|23908.14|23828.14|23907.48|23827.48|10
1732826930000|2024-11-28 20:48:50|23907.08|23827.08|23906.49|23826.49|23907.19|23827.19|23906.47|23826.47|9
1732826940000|2024-11-28 20:49:00|23906.41|23826.41|23907.2|23827.2|23907.64|23827.64|23906.41|23826.41|10
1732826950000|2024-11-28 20:49:10|23907.27|23827.27|23910.3|23830.3|23910.3|23830.3|23907.27|23827.27|10
1732826960000|2024-11-28 20:49:20|23910.32|23830.32|23913.66|23833.66|23913.66|23833.66|23910.32|23830.32|10
1732826970000|2024-11-28 20:49:30|23913.8|23833.8|23914.47|23834.47|23914.47|23834.47|23913.33|23833.33|9
1732826980000|2024-11-28 20:49:40|23915.23|23835.23|23915.71|23835.71|23915.9|23835.9|23915.23|23835.23|9
1732826990000|2024-11-28 20:49:50|23915.54|23835.54|23913.92|23833.92|23915.54|23835.54|23913.85|23833.85|10
1732827000000|2024-11-28 20:50:00|23913.77|23833.77|23914.32|23834.32|23914.42|23834.42|23913.63|23833.63|10
1732827010000|2024-11-28 20:50:10|23914.17|23834.17|23915.36|23835.36|23915.36|23835.36|23913.38|23833.38|9
1732827020000|2024-11-28 20:50:20|23915.46|23835.46|23912.69|23832.69|23915.46|23835.46|23912.69|23832.69|10
1732827030000|2024-11-28 20:50:30|23912.49|23832.49|23908.72|23828.72|23912.49|23832.49|23908.72|23828.72|10
1732827040000|2024-11-28 20:50:40|23907.32|23827.32|23903.46|23823.46|23907.32|23827.32|23903.46|23823.46|10
1732827050000|2024-11-28 20:50:50|23903.45|23823.45|23902.31|23822.31|23903.49|23823.49|23902.21|23822.21|9
1732827060000|2024-11-28 20:51:00|23902.01|23822.01|23903.11|23823.11|23903.11|23823.11|23901.95|23821.95|10
1732827070000|2024-11-28 20:51:10|23903.29|23823.29|23903.84|23823.84|23904.1|23824.1|23903.28|23823.28|10
1732827080000|2024-11-28 20:51:20|23903.28|23823.28|23902.52|23822.52|23903.28|23823.28|23902.52|23822.52|10
1732827090000|2024-11-28 20:51:30|23902.58|23822.58|23900.65|23820.65|23902.58|23822.58|23900.6|23820.6|10
1732827100000|2024-11-28 20:51:40|23900.43|23820.43|23898.69|23818.69|23900.43|23820.43|23898.69|23818.69|10
1732827110000|2024-11-28 20:51:50|23898.61|23818.61|23896.63|23816.63|23898.79|23818.79|23896.54|23816.54|10
1732827120000|2024-11-28 20:52:00|23896.72|23816.72|23896.91|23816.91|23896.91|23816.91|23895.74|23815.74|10
1732827130000|2024-11-28 20:52:10|23897.16|23817.16|23895.87|23815.87|23897.66|23817.66|23895.87|23815.87|9
1732827140000|2024-11-28 20:52:20|23896.41|23816.41|23897.06|23817.06|23897.06|23817.06|23896.19|23816.19|10
1732827150000|2024-11-28 20:52:30|23896.72|23816.72|23894.6|23814.6|23896.99|23816.99|23894.6|23814.6|10
1732827160000|2024-11-28 20:52:40|23894.14|23814.14|23890.62|23810.62|23894.14|23814.14|23890.62|23810.62|10
1732827170000|2024-11-28 20:52:50|23889.42|23809.42|23884.91|23804.91|23889.42|23809.42|23884.75|23804.75|10
1732827180000|2024-11-28 20:53:00|23885.04|23805.04|23885.07|23805.07|23885.18|23805.18|23884.26|23804.26|10
1732827190000|2024-11-28 20:53:10|23885.28|23805.28|23885.19|23805.19|23885.83|23805.83|23884.73|23804.73|10
1732827200000|2024-11-28 20:53:20|23885.2|23805.2|23882.35|23802.35|23885.66|23805.66|23882.35|23802.35|9
1732827210000|2024-11-28 20:53:30|23882.7|23802.7|23882.19|23802.19|23882.86|23802.86|23882.19|23802.19|10
1732827220000|2024-11-28 20:53:40|23882.25|23802.25|23878.78|23798.78|23882.25|23802.25|23877.78|23797.78|9
1732827230000|2024-11-28 20:53:50|23878.31|23798.31|23877.82|23797.82|23878.37|23798.37|23877.69|23797.69|10
1732827240000|2024-11-28 20:54:00|23877.74|23797.74|23873.3|23793.3|23877.74|23797.74|23873.3|23793.3|10
1732827250000|2024-11-28 20:54:10|23873.34|23793.34|23873.08|23793.08|23873.34|23793.34|23872.64|23792.64|9
1732827260000|2024-11-28 20:54:20|23873.14|23793.14|23870.15|23790.15|23873.14|23793.14|23870.15|23790.15|10
1732827270000|2024-11-28 20:54:30|23870.26|23790.26|23870.34|23790.34|23870.34|23790.34|23869.7|23789.7|10
1732827280000|2024-11-28 20:54:40|23870.58|23790.58|23871.1|23791.1|23871.23|23791.23|23870.4|23790.4|10
1732827290000|2024-11-28 20:54:50|23871.82|23791.82|23873.31|23793.31|23873.31|23793.31|23871.82|23791.82|10
1732827300000|2024-11-28 20:55:00|23873.56|23793.56|23872.29|23792.29|23873.56|23793.56|23872.05|23792.05|10
1732827310000|2024-11-28 20:55:10|23872.13|23792.13|23870.85|23790.85|23872.94|23792.94|23870.85|23790.85|10
1732827320000|2024-11-28 20:55:20|23871.17|23791.17|23865.14|23785.14|23871.17|23791.17|23865.14|23785.14|10
1732827330000|2024-11-28 20:55:30|23864.59|23784.59|23864.01|23784.01|23864.59|23784.59|23864.01|23784.01|10
1732827340000|2024-11-28 20:55:40|23863.99|23783.99|23864.24|23784.24|23864.57|23784.57|23863.27|23783.27|10
1732827350000|2024-11-28 20:55:50|23864.1|23784.1|23865.71|23785.71|23865.71|23785.71|23863.83|23783.83|10
1732827360000|2024-11-28 20:56:00|23865.4|23785.4|23870.24|23790.24|23870.24|23790.24|23865.4|23785.4|9
1732827370000|2024-11-28 20:56:10|23870.18|23790.18|23872.65|23792.65|23872.65|23792.65|23869.96|23789.96|10
1732827380000|2024-11-28 20:56:20|23872.53|23792.53|23875.2|23795.2|23875.2|23795.2|23872.53|23792.53|10
1732827390000|2024-11-28 20:56:30|23875.8|23795.8|23880.02|23800.02|23880.02|23800.02|23875.8|23795.8|10
1732827400000|2024-11-28 20:56:40|23880.11|23800.11|23879.21|23799.21|23880.49|23800.49|23878.97|23798.97|10
1732827410000|2024-11-28 20:56:50|23877.68|23797.68|23878.11|23798.11|23878.11|23798.11|23876.64|23796.64|10
1732827420000|2024-11-28 20:57:00|23877.96|23797.96|23876.95|23796.95|23877.96|23797.96|23876.95|23796.95|10
1732827430000|2024-11-28 20:57:10|23876.69|23796.69|23876.45|23796.45|23876.69|23796.69|23876.24|23796.24|10
1732827440000|2024-11-28 20:57:20|23876.48|23796.48|23875.87|23795.87|23876.54|23796.54|23875.52|23795.52|10
1732827450000|2024-11-28 20:57:30|23875.59|23795.59|23876.17|23796.17|23876.17|23796.17|23875.59|23795.59|10
1732827460000|2024-11-28 20:57:40|23876.55|23796.55|23877.63|23797.63|23877.9|23797.9|23876.55|23796.55|10
1732827470000|2024-11-28 20:57:50|23877.99|23797.99|23878.47|23798.47|23878.47|23798.47|23877.53|23797.53|10
1732827480000|2024-11-28 20:58:00|23878.53|23798.53|23880.13|23800.13|23880.13|23800.13|23878.48|23798.48|10
1732827490000|2024-11-28 20:58:10|23880.32|23800.32|23880.85|23800.85|23881.12|23801.12|23880.2|23800.2|9
1732827500000|2024-11-28 20:58:20|23880.5|23800.5|23879.93|23799.93|23880.5|23800.5|23879.47|23799.47|10
1732827510000|2024-11-28 20:58:30|23880.12|23800.12|23880.05|23800.05|23880.49|23800.49|23879.98|23799.98|9
1732827520000|2024-11-28 20:58:40|23880.04|23800.04|23879.19|23799.19|23880.04|23800.04|23878.98|23798.98|10
1732827530000|2024-11-28 20:58:50|23879.14|23799.14|23877.6|23797.6|23879.21|23799.21|23877.6|23797.6|10
1732827540000|2024-11-28 20:59:00|23876.58|23796.58|23876.61|23796.61|23877.5|23797.5|23876.3|23796.3|10
1732827550000|2024-11-28 20:59:10|23876.6|23796.6|23877.6|23797.6|23877.64|23797.64|23876.58|23796.58|10
1732827560000|2024-11-28 20:59:20|23877.54|23797.54|23878.64|23798.64|23878.89|23798.89|23877.54|23797.54|10
1732827570000|2024-11-28 20:59:30|23878.53|23798.53|23879.31|23799.31|23879.31|23799.31|23878.49|23798.49|10
1732827580000|2024-11-28 20:59:40|23879|23799|23878.33|23798.33|23879.43|23799.43|23878.2|23798.2|10
1732827590000|2024-11-28 20:59:50|23878.2|23798.2|23877.66|23797.66|23878.35|23798.35|23877.66|23797.66|10
1732827600000|2024-11-28 21:00:00|23877.83|23797.83|23880.26|23800.26|23880.26|23800.26|23877.8|23797.8|10
1732827610000|2024-11-28 21:00:10|23880.78|23800.78|23882.98|23802.98|23883.66|23803.66|23880.78|23800.78|10
1732827620000|2024-11-28 21:00:20|23882.87|23802.87|23885.96|23805.96|23885.96|23805.96|23882.87|23802.87|10
1732827630000|2024-11-28 21:00:30|23886.28|23806.28|23891.26|23811.26|23891.26|23811.26|23886.28|23806.28|10
1732827640000|2024-11-28 21:00:40|23891.7|23811.7|23898.97|23818.97|23898.97|23818.97|23891.7|23811.7|10
1732827650000|2024-11-28 21:00:50|23899.23|23819.23|23903.24|23823.24|23903.29|23823.29|23899.23|23819.23|10
1732827660000|2024-11-28 21:01:00|23903.14|23823.14|23904.26|23824.26|23904.44|23824.44|23903.14|23823.14|10
1732827670000|2024-11-28 21:01:10|23904.16|23824.16|23905.73|23825.73|23905.74|23825.74|23904.16|23824.16|10
1732827680000|2024-11-28 21:01:20|23905.85|23825.85|23909.57|23829.57|23909.57|23829.57|23905.8|23825.8|10
1732827690000|2024-11-28 21:01:30|23909.77|23829.77|23911|23831|23911|23831|23909.5|23829.5|10
1732827700000|2024-11-28 21:01:40|23910.87|23830.87|23907.94|23827.94|23910.87|23830.87|23907.94|23827.94|9
1732827710000|2024-11-28 21:01:50|23907.79|23827.79|23909.98|23829.98|23909.98|23829.98|23905.95|23825.95|10
1732827720000|2024-11-28 21:02:00|23909.85|23829.85|23909.06|23829.06|23909.85|23829.85|23908.56|23828.56|10
1732827730000|2024-11-28 21:02:10|23909.12|23829.12|23911.79|23831.79|23911.79|23831.79|23908.99|23828.99|10
1732827740000|2024-11-28 21:02:20|23912|23832|23912.5|23832.5|23912.51|23832.51|23912|23832|10
1732827750000|2024-11-28 21:02:30|23912.53|23832.53|23911.27|23831.27|23912.56|23832.56|23911.17|23831.17|10
1732827760000|2024-11-28 21:02:40|23911.3|23831.3|23910.57|23830.57|23911.35|23831.35|23910.06|23830.06|9
1732827770000|2024-11-28 21:02:50|23910.24|23830.24|23909.92|23829.92|23910.24|23830.24|23909.89|23829.89|9
1732827780000|2024-11-28 21:03:00|23910.93|23830.93|23911.09|23831.09|23911.13|23831.13|23910.78|23830.78|9
1732827790000|2024-11-28 21:03:10|23911.28|23831.28|23911.6|23831.6|23911.92|23831.92|23911.19|23831.19|10
1732827800000|2024-11-28 21:03:20|23911.89|23831.89|23911.81|23831.81|23912.51|23832.51|23911.62|23831.62|10
1732827810000|2024-11-28 21:03:30|23911.87|23831.87|23913.67|23833.67|23913.78|23833.78|23911.81|23831.81|10
1732827820000|2024-11-28 21:03:40|23913.51|23833.51|23913.96|23833.96|23914.01|23834.01|23913.47|23833.47|10
1732827830000|2024-11-28 21:03:50|23914.05|23834.05|23916.09|23836.09|23916.09|23836.09|23914.05|23834.05|10
1732827840000|2024-11-28 21:04:00|23916.08|23836.08|23918.38|23838.38|23918.38|23838.38|23916.07|23836.07|9
1732827850000|2024-11-28 21:04:10|23921.09|23841.09|23929.94|23849.94|23929.94|23849.94|23921.09|23841.09|10
1732827860000|2024-11-28 21:04:20|23930.5|23850.5|23931.44|23851.44|23931.49|23851.49|23930.47|23850.47|10
1732827870000|2024-11-28 21:04:30|23931.51|23851.51|23937.09|23857.09|23937.09|23857.09|23931.51|23851.51|10
1732827880000|2024-11-28 21:04:40|23937.49|23857.49|23943.34|23863.34|23943.34|23863.34|23937.49|23857.49|10
1732827890000|2024-11-28 21:04:50|23943.37|23863.37|23951.74|23871.74|23951.74|23871.74|23943.37|23863.37|10
1732827900000|2024-11-28 21:05:00|23953.81|23873.81|23959.99|23879.99|23960.2|23880.2|23953.15|23873.15|10
1732827910000|2024-11-28 21:05:10|23959.9|23879.9|23962.62|23882.62|23962.96|23882.96|23959.41|23879.41|10
1732827920000|2024-11-28 21:05:20|23962.02|23882.02|23966.83|23886.83|23966.83|23886.83|23962.01|23882.01|10
1732827930000|2024-11-28 21:05:30|23967.22|23887.22|23969.24|23889.24|23969.24|23889.24|23967.22|23887.22|10
1732827940000|2024-11-28 21:05:40|23968.68|23888.68|23971.37|23891.37|23971.37|23891.37|23968.22|23888.22|10
1732827950000|2024-11-28 21:05:50|23971.65|23891.65|23970.63|23890.63|23971.77|23891.77|23970.63|23890.63|10
1732827960000|2024-11-28 21:06:00|23971.19|23891.19|23969.35|23889.35|23971.19|23891.19|23969.35|23889.35|10
1732827970000|2024-11-28 21:06:10|23969.47|23889.47|23970.12|23890.12|23970.23|23890.23|23968.82|23888.82|10
1732827980000|2024-11-28 21:06:20|23970.04|23890.04|23969.71|23889.71|23971.17|23891.17|23969.71|23889.71|10
1732827990000|2024-11-28 21:06:30|23970.61|23890.61|23968.65|23888.65|23970.61|23890.61|23968.52|23888.52|10
1732828000000|2024-11-28 21:06:40|23968.73|23888.73|23969.19|23889.19|23969.5|23889.5|23968.73|23888.73|10
1732828010000|2024-11-28 21:06:50|23969.16|23889.16|23968.18|23888.18|23969.83|23889.83|23968.17|23888.17|10
1732828020000|2024-11-28 21:07:00|23968.82|23888.82|23969.49|23889.49|23969.74|23889.74|23967.71|23887.71|10
1732828030000|2024-11-28 21:07:10|23969.25|23889.25|23967.72|23887.72|23969.49|23889.49|23967.72|23887.72|10
1732828040000|2024-11-28 21:07:20|23967.12|23887.12|23967.42|23887.42|23967.52|23887.52|23967.02|23887.02|10
1732828050000|2024-11-28 21:07:30|23967.09|23887.09|23965.81|23885.81|23967.09|23887.09|23965.81|23885.81|10
1732828060000|2024-11-28 21:07:40|23965.83|23885.83|23965.25|23885.25|23965.83|23885.83|23965.25|23885.25|9
1732828070000|2024-11-28 21:07:50|23965.28|23885.28|23966.25|23886.25|23966.25|23886.25|23965.24|23885.24|10
1732828080000|2024-11-28 21:08:00|23966.06|23886.06|23964.76|23884.76|23966.51|23886.51|23964.76|23884.76|10
1732828090000|2024-11-28 21:08:10|23964.25|23884.25|23967.27|23887.27|23967.27|23887.27|23963.42|23883.42|10
1732828100000|2024-11-28 21:08:20|23967.29|23887.29|23968.71|23888.71|23968.71|23888.71|23967.17|23887.17|10
1732828110000|2024-11-28 21:08:30|23969.14|23889.14|23974.2|23894.2|23974.28|23894.28|23969.14|23889.14|10
1732828120000|2024-11-28 21:08:40|23974.74|23894.74|23980.31|23900.31|23980.46|23900.46|23974.74|23894.74|10
1732828130000|2024-11-28 21:08:50|23980.85|23900.85|23982.91|23902.91|23982.94|23902.94|23980.85|23900.85|10
1732828140000|2024-11-28 21:09:00|23982.87|23902.87|23980.7|23900.7|23983|23903|23980.67|23900.67|10
1732828150000|2024-11-28 21:09:10|23980.11|23900.11|23979.86|23899.86|23980.11|23900.11|23979.47|23899.47|10
1732828160000|2024-11-28 21:09:20|23980.18|23900.18|23983.35|23903.35|23983.35|23903.35|23980.18|23900.18|9
1732828170000|2024-11-28 21:09:30|23983.58|23903.58|23987.64|23907.64|23987.64|23907.64|23983.46|23903.46|10
1732828180000|2024-11-28 21:09:40|23987.52|23907.52|23990.25|23910.25|23990.64|23910.64|23987.12|23907.12|10
1732828190000|2024-11-28 21:09:50|23990.65|23910.65|23992.54|23912.54|23992.54|23912.54|23990.47|23910.47|10
1732828200000|2024-11-28 21:10:00|23991.81|23911.81|23992.14|23912.14|23992.14|23912.14|23990.88|23910.88|10
1732828210000|2024-11-28 21:10:10|23992.29|23912.29|23997.02|23917.02|23997.02|23917.02|23992.12|23912.12|10
1732828220000|2024-11-28 21:10:20|23997.36|23917.36|23997.29|23917.29|23998.07|23918.07|23996.69|23916.69|10
1732828230000|2024-11-28 21:10:30|23989.69|23909.69|23987.82|23907.82|23989.69|23909.69|23987.72|23907.72|10
1732828240000|2024-11-28 21:10:40|23987.72|23907.72|23986.16|23906.16|23987.75|23907.75|23986.16|23906.16|9
1732828250000|2024-11-28 21:10:50|23986.18|23906.18|23985.28|23905.28|23986.18|23906.18|23984.87|23904.87|10
1732828260000|2024-11-28 21:11:00|23985.33|23905.33|23980.5|23900.5|23985.33|23905.33|23980.5|23900.5|10
1732828270000|2024-11-28 21:11:10|23980.31|23900.31|23974.55|23894.55|23980.47|23900.47|23974.55|23894.55|10
1732828280000|2024-11-28 21:11:20|23974.49|23894.49|23975.61|23895.61|23975.8|23895.8|23974.49|23894.49|10
1732828290000|2024-11-28 21:11:30|23975.44|23895.44|23973.3|23893.3|23975.52|23895.52|23973.3|23893.3|10
1732828300000|2024-11-28 21:11:40|23973.17|23893.17|23973.09|23893.09|23973.66|23893.66|23973.01|23893.01|10
1732828310000|2024-11-28 21:11:50|23973.54|23893.54|23970.71|23890.71|23973.94|23893.94|23970.71|23890.71|10
1732828320000|2024-11-28 21:12:00|23970.7|23890.7|23964.21|23884.21|23970.7|23890.7|23963.87|23883.87|10
1732828330000|2024-11-28 21:12:10|23963.02|23883.02|23963.84|23883.84|23963.84|23883.84|23962.15|23882.15|10
1732828340000|2024-11-28 21:12:20|23964.23|23884.23|23965.8|23885.8|23965.8|23885.8|23964.23|23884.23|10
1732828350000|2024-11-28 21:12:30|23965.21|23885.21|23963.59|23883.59|23965.21|23885.21|23963.59|23883.59|10
1732828360000|2024-11-28 21:12:40|23962.89|23882.89|23961.71|23881.71|23962.97|23882.97|23961.66|23881.66|10
1732828370000|2024-11-28 21:12:50|23961.52|23881.52|23960.38|23880.38|23961.62|23881.62|23960.15|23880.15|10
1732828380000|2024-11-28 21:13:00|23960.88|23880.88|23961.11|23881.11|23961.73|23881.73|23960.66|23880.66|10
1732828390000|2024-11-28 21:13:10|23960.81|23880.81|23959.98|23879.98|23960.81|23880.81|23959.68|23879.68|10
1732828400000|2024-11-28 21:13:20|23960.17|23880.17|23960.39|23880.39|23961.65|23881.65|23960.17|23880.17|10
1732828410000|2024-11-28 21:13:30|23960.23|23880.23|23962.07|23882.07|23962.18|23882.18|23960.12|23880.12|10
1732828420000|2024-11-28 21:13:40|23961.55|23881.55|23962.3|23882.3|23962.3|23882.3|23961.55|23881.55|9
1732828430000|2024-11-28 21:13:50|23962.42|23882.42|23961.43|23881.43|23962.75|23882.75|23961.43|23881.43|9
1732828440000|2024-11-28 21:14:00|23959.17|23879.17|23961.33|23881.33|23961.47|23881.47|23958.91|23878.91|10
1732828450000|2024-11-28 21:14:10|23961.19|23881.19|23959.32|23879.32|23961.19|23881.19|23959.11|23879.11|10
1732828460000|2024-11-28 21:14:20|23959.23|23879.23|23956.55|23876.55|23959.23|23879.23|23956.32|23876.32|10
1732828470000|2024-11-28 21:14:30|23955.57|23875.57|23954.05|23874.05|23955.57|23875.57|23953.99|23873.99|9
1732828480000|2024-11-28 21:14:40|23954.32|23874.32|23953.73|23873.73|23954.32|23874.32|23953.48|23873.48|10
1732828490000|2024-11-28 21:14:50|23953.72|23873.72|23955.39|23875.39|23955.42|23875.42|23953.72|23873.72|10
1732828500000|2024-11-28 21:15:00|23955.47|23875.47|23953.32|23873.32|23956.06|23876.06|23953.32|23873.32|10
1732828510000|2024-11-28 21:15:10|23952.85|23872.85|23953.38|23873.38|23953.38|23873.38|23952.7|23872.7|10
1732828520000|2024-11-28 21:15:20|23954|23874|23956.06|23876.06|23956.44|23876.44|23954|23874|10
1732828530000|2024-11-28 21:15:30|23960.54|23880.54|23960.44|23880.44|23960.76|23880.76|23960.12|23880.12|10
1732828540000|2024-11-28 21:15:40|23960.59|23880.59|23961.1|23881.1|23961.29|23881.29|23960.48|23880.48|9
1732828550000|2024-11-28 21:15:50|23960.87|23880.87|23959.3|23879.3|23960.87|23880.87|23959.3|23879.3|10
1732828560000|2024-11-28 21:16:00|23959.11|23879.11|23957.4|23877.4|23959.17|23879.17|23957.24|23877.24|10
1732828570000|2024-11-28 21:16:10|23956.72|23876.72|23956.62|23876.62|23957.01|23877.01|23955.95|23875.95|10
1732828580000|2024-11-28 21:16:20|23956.38|23876.38|23957.71|23877.71|23957.71|23877.71|23956.24|23876.24|10
1732828590000|2024-11-28 21:16:30|23957.78|23877.78|23952.58|23872.58|23960.3|23880.3|23952.58|23872.58|10
1732828600000|2024-11-28 21:16:40|23952.63|23872.63|23952.52|23872.52|23952.7|23872.7|23952.34|23872.34|8
1732828610000|2024-11-28 21:16:50|23952.48|23872.48|23952.37|23872.37|23952.51|23872.51|23952.1|23872.1|10
1732828620000|2024-11-28 21:17:00|23952.9|23872.9|23955.14|23875.14|23955.14|23875.14|23952.9|23872.9|10
1732828630000|2024-11-28 21:17:10|23955.35|23875.35|23955.35|23875.35|23955.52|23875.52|23954.81|23874.81|10
1732828640000|2024-11-28 21:17:20|23955.61|23875.61|23955.76|23875.76|23956.56|23876.56|23955.57|23875.57|9
1732828650000|2024-11-28 21:17:30|23955.72|23875.72|23962.46|23882.46|23962.46|23882.46|23955.7|23875.7|10
1732828660000|2024-11-28 21:17:40|23962.15|23882.15|23963.94|23883.94|23963.94|23883.94|23962.15|23882.15|9
1732828670000|2024-11-28 21:17:50|23964.68|23884.68|23965.93|23885.93|23966.32|23886.32|23964.68|23884.68|9
1732828680000|2024-11-28 21:18:00|23965.84|23885.84|23965.39|23885.39|23965.84|23885.84|23965.25|23885.25|10
1732828690000|2024-11-28 21:18:10|23965.2|23885.2|23964.95|23884.95|23965.32|23885.32|23964.95|23884.95|10
1732828700000|2024-11-28 21:18:20|23964.64|23884.64|23965.97|23885.97|23965.97|23885.97|23964.55|23884.55|9
1732828710000|2024-11-28 21:18:30|23966.12|23886.12|23967.23|23887.23|23967.67|23887.67|23966.12|23886.12|10
1732828720000|2024-11-28 21:18:40|23966.7|23886.7|23965.65|23885.65|23966.78|23886.78|23965.35|23885.35|10
1732828730000|2024-11-28 21:18:50|23965.62|23885.62|23964.94|23884.94|23965.86|23885.86|23964.94|23884.94|10
1732828740000|2024-11-28 21:19:00|23965.02|23885.02|23964.19|23884.19|23965.02|23885.02|23964.19|23884.19|10
1732828750000|2024-11-28 21:19:10|23965.55|23885.55|23967.39|23887.39|23967.86|23887.86|23965.55|23885.55|10
1732828760000|2024-11-28 21:19:20|23966.69|23886.69|23965.57|23885.57|23967.54|23887.54|23965.5|23885.5|10
1732828770000|2024-11-28 21:19:30|23965.77|23885.77|23970.66|23890.66|23971.96|23891.96|23965.77|23885.77|10
1732828780000|2024-11-28 21:19:40|23970.77|23890.77|23970.46|23890.46|23971.45|23891.45|23970.28|23890.28|10
1732828790000|2024-11-28 21:19:50|23970.79|23890.79|23968.87|23888.87|23970.79|23890.79|23968.87|23888.87|10
1732828800000|2024-11-28 21:20:00|23968.73|23888.73|23969.82|23889.82|23969.82|23889.82|23968.46|23888.46|10
1732828810000|2024-11-28 21:20:10|23970.36|23890.36|23976.3|23896.3|23976.3|23896.3|23970.36|23890.36|10
1732828820000|2024-11-28 21:20:20|23976.29|23896.29|23975.57|23895.57|23976.85|23896.85|23975.57|23895.57|10
1732828830000|2024-11-28 21:20:30|23975.6|23895.6|23967.56|23887.56|23975.6|23895.6|23967.38|23887.38|9
1732828840000|2024-11-28 21:20:40|23967.39|23887.39|23965.27|23885.27|23967.39|23887.39|23965.25|23885.25|9
1732828850000|2024-11-28 21:20:50|23965.03|23885.03|23965.79|23885.79|23965.79|23885.79|23964.81|23884.81|10
1732828860000|2024-11-28 21:21:00|23965.82|23885.82|23966.42|23886.42|23966.59|23886.59|23965.32|23885.32|10
1732828870000|2024-11-28 21:21:10|23966.27|23886.27|23965.3|23885.3|23966.27|23886.27|23965.3|23885.3|8
1732828880000|2024-11-28 21:21:20|23965.19|23885.19|23967|23887|23967|23887|23965.19|23885.19|10
1732828890000|2024-11-28 21:21:30|23967.39|23887.39|23970.86|23890.86|23970.86|23890.86|23967.39|23887.39|10
1732828900000|2024-11-28 21:21:40|23971.42|23891.42|23971.8|23891.8|23971.99|23891.99|23970.98|23890.98|10
1732828910000|2024-11-28 21:21:50|23972.08|23892.08|23973.62|23893.62|23973.62|23893.62|23971.99|23891.99|9
1732828920000|2024-11-28 21:22:00|23973.63|23893.63|23973.9|23893.9|23974.52|23894.52|23973.63|23893.63|10
1732828930000|2024-11-28 21:22:10|23973.78|23893.78|23974.36|23894.36|23974.69|23894.69|23973.75|23893.75|10
1732828940000|2024-11-28 21:22:20|23974.35|23894.35|23972.69|23892.69|23974.35|23894.35|23972.69|23892.69|10
1732828950000|2024-11-28 21:22:30|23972.61|23892.61|23972.2|23892.2|23972.61|23892.61|23971.71|23891.71|9
1732828960000|2024-11-28 21:22:40|23972.32|23892.32|23973.02|23893.02|23973.02|23893.02|23972.32|23892.32|10
1732828970000|2024-11-28 21:22:50|23973.64|23893.64|23973.66|23893.66|23974.06|23894.06|23973.64|23893.64|10
1732828980000|2024-11-28 21:23:00|23973.49|23893.49|23971.34|23891.34|23973.49|23893.49|23971.34|23891.34|10
1732828990000|2024-11-28 21:23:10|23971.39|23891.39|23975.09|23895.09|23975.09|23895.09|23971.39|23891.39|10
1732829000000|2024-11-28 21:23:20|23975.08|23895.08|23973.79|23893.79|23975.08|23895.08|23973.58|23893.58|10
1732829010000|2024-11-28 21:23:30|23973.74|23893.74|23973.6|23893.6|23973.74|23893.74|23973.15|23893.15|10
1732829020000|2024-11-28 21:23:40|23974.4|23894.4|23974.54|23894.54|23974.54|23894.54|23974.11|23894.11|10
1732829030000|2024-11-28 21:23:50|23974.48|23894.48|23974.02|23894.02|23974.48|23894.48|23973.81|23893.81|10
1732829040000|2024-11-28 21:24:00|23974.06|23894.06|23976.52|23896.52|23976.52|23896.52|23973.29|23893.29|10
1732829050000|2024-11-28 21:24:10|23976.26|23896.26|23976.89|23896.89|23976.89|23896.89|23976.06|23896.06|10
1732829060000|2024-11-28 21:24:20|23977.36|23897.36|23978.64|23898.64|23979.5|23899.5|23977.36|23897.36|10
1732829070000|2024-11-28 21:24:30|23979.95|23899.95|23981.5|23901.5|23981.58|23901.58|23979.95|23899.95|9
1732829080000|2024-11-28 21:24:40|23981.48|23901.48|23981.21|23901.21|23981.48|23901.48|23980.94|23900.94|10
1732829090000|2024-11-28 21:24:50|23981.15|23901.15|23979.52|23899.52|23981.15|23901.15|23979.52|23899.52|10
1732829100000|2024-11-28 21:25:00|23979.1|23899.1|23970.99|23890.99|23979.1|23899.1|23970.99|23890.99|10
1732829110000|2024-11-28 21:25:10|23970.26|23890.26|23965.36|23885.36|23970.26|23890.26|23965.17|23885.17|10
1732829120000|2024-11-28 21:25:20|23965.05|23885.05|23964.82|23884.82|23965.62|23885.62|23964.28|23884.28|10
1732829130000|2024-11-28 21:25:30|23964.16|23884.16|23968.61|23888.61|23968.61|23888.61|23963.76|23883.76|9
1732829140000|2024-11-28 21:25:40|23968.84|23888.84|23970.16|23890.16|23970.16|23890.16|23968.84|23888.84|10
1732829150000|2024-11-28 21:25:50|23970.21|23890.21|23972.23|23892.23|23972.23|23892.23|23970.21|23890.21|10
1732829160000|2024-11-28 21:26:00|23972.6|23892.6|23972.55|23892.55|23972.88|23892.88|23972.5|23892.5|9
1732829170000|2024-11-28 21:26:10|23973.02|23893.02|23973.42|23893.42|23973.69|23893.69|23973.02|23893.02|10
1732829180000|2024-11-28 21:26:20|23973.12|23893.12|23973.37|23893.37|23973.37|23893.37|23972.76|23892.76|9
1732829190000|2024-11-28 21:26:30|23973.23|23893.23|23972.25|23892.25|23973.23|23893.23|23972.18|23892.18|10
1732829200000|2024-11-28 21:26:40|23971.78|23891.78|23972.17|23892.17|23972.22|23892.22|23971.06|23891.06|10
1732829210000|2024-11-28 21:26:50|23972.16|23892.16|23972.93|23892.93|23973.84|23893.84|23972.04|23892.04|10
1732829220000|2024-11-28 21:27:00|23972.85|23892.85|23971.17|23891.17|23973.45|23893.45|23971.17|23891.17|9
1732829230000|2024-11-28 21:27:10|23971.15|23891.15|23970.02|23890.02|23971.19|23891.19|23970.02|23890.02|9
1732829240000|2024-11-28 21:27:20|23970.27|23890.27|23967.83|23887.83|23970.27|23890.27|23967.82|23887.82|10
1732829250000|2024-11-28 21:27:30|23967.69|23887.69|23972.12|23892.12|23972.12|23892.12|23967.64|23887.64|10
1732829260000|2024-11-28 21:27:40|23972.36|23892.36|23971.04|23891.04|23972.54|23892.54|23971.04|23891.04|10
1732829270000|2024-11-28 21:27:50|23971.27|23891.27|23972.89|23892.89|23973.04|23893.04|23971.1|23891.1|9
1732829280000|2024-11-28 21:28:00|23973|23893|23971.98|23891.98|23973.03|23893.03|23971.98|23891.98|10
1732829290000|2024-11-28 21:28:10|23972.29|23892.29|23975.57|23895.57|23975.57|23895.57|23972.29|23892.29|10
1732829300000|2024-11-28 21:28:20|23975.65|23895.65|23973.66|23893.66|23975.65|23895.65|23973.66|23893.66|10
1732829310000|2024-11-28 21:28:30|23973.59|23893.59|23970.96|23890.96|23973.59|23893.59|23970.96|23890.96|10
1732829320000|2024-11-28 21:28:40|23970.94|23890.94|23970.15|23890.15|23970.94|23890.94|23969.46|23889.46|9
1732829330000|2024-11-28 21:28:50|23969.18|23889.18|23971.16|23891.16|23971.3|23891.3|23969.18|23889.18|10
1732829340000|2024-11-28 21:29:00|23971.12|23891.12|23970.5|23890.5|23971.15|23891.15|23970.5|23890.5|10
1732829350000|2024-11-28 21:29:10|23969.69|23889.69|23966.11|23886.11|23969.69|23889.69|23965.93|23885.93|10
1732829360000|2024-11-28 21:29:20|23966.25|23886.25|23963.74|23883.74|23966.25|23886.25|23963.54|23883.54|9
1732829370000|2024-11-28 21:29:30|23963.77|23883.77|23962.45|23882.45|23964.07|23884.07|23962.45|23882.45|10
1732829380000|2024-11-28 21:29:40|23962.7|23882.7|23961.5|23881.5|23962.88|23882.88|23961.5|23881.5|10
1732829390000|2024-11-28 21:29:50|23961.44|23881.44|23961.28|23881.28|23961.44|23881.44|23961.17|23881.17|9
1732829400000|2024-11-28 21:30:00|23961.34|23881.34|23961.8|23881.8|23961.8|23881.8|23961.21|23881.21|9
1732829410000|2024-11-28 21:30:10|23961.53|23881.53|23958.58|23878.58|23961.53|23881.53|23958.47|23878.47|9
1732829420000|2024-11-28 21:30:20|23958.7|23878.7|23959.26|23879.26|23959.54|23879.54|23958.7|23878.7|10
1732829430000|2024-11-28 21:30:30|23959.38|23879.38|23961.05|23881.05|23961.27|23881.27|23959.35|23879.35|10
1732829440000|2024-11-28 21:30:40|23960.92|23880.92|23961.58|23881.58|23961.62|23881.62|23960.61|23880.61|10
1732829450000|2024-11-28 21:30:50|23961.71|23881.71|23962.19|23882.19|23962.19|23882.19|23961.56|23881.56|10
1732829460000|2024-11-28 21:31:00|23962.24|23882.24|23957.15|23877.15|23962.24|23882.24|23957.15|23877.15|10
1732829470000|2024-11-28 21:31:10|23957.09|23877.09|23952.88|23872.88|23957.18|23877.18|23952.88|23872.88|10
1732829480000|2024-11-28 21:31:20|23951.65|23871.65|23948.44|23868.44|23951.65|23871.65|23948.05|23868.05|10
1732829490000|2024-11-28 21:31:30|23949.13|23869.13|23948.19|23868.19|23949.25|23869.25|23948.19|23868.19|10
1732829500000|2024-11-28 21:31:40|23948.2|23868.2|23946.47|23866.47|23948.2|23868.2|23946.47|23866.47|9
1732829510000|2024-11-28 21:31:50|23946.36|23866.36|23946.13|23866.13|23946.36|23866.36|23945.86|23865.86|10
1732829520000|2024-11-28 21:32:00|23945.87|23865.87|23945.18|23865.18|23945.87|23865.87|23944.46|23864.46|9
1732829530000|2024-11-28 21:32:10|23945.22|23865.22|23947.27|23867.27|23947.27|23867.27|23945.22|23865.22|10
1732829540000|2024-11-28 21:32:20|23947.48|23867.48|23941.61|23861.61|23948.02|23868.02|23941.61|23861.61|10
1732829550000|2024-11-28 21:32:30|23941.15|23861.15|23938.66|23858.66|23941.15|23861.15|23938.66|23858.66|10
1732829560000|2024-11-28 21:32:40|23938.37|23858.37|23938.78|23858.78|23938.83|23858.83|23938.35|23858.35|9
1732829570000|2024-11-28 21:32:50|23939.58|23859.58|23941.31|23861.31|23941.33|23861.33|23939.42|23859.42|10
1732829580000|2024-11-28 21:33:00|23941.3|23861.3|23940.9|23860.9|23941.3|23861.3|23940.29|23860.29|9
1732829590000|2024-11-28 21:33:10|23940.89|23860.89|23940.21|23860.21|23941.42|23861.42|23940.21|23860.21|10
1732829600000|2024-11-28 21:33:20|23940.01|23860.01|23938.02|23858.02|23940.01|23860.01|23938.02|23858.02|10
1732829610000|2024-11-28 21:33:30|23938.01|23858.01|23936.01|23856.01|23938.01|23858.01|23935.43|23855.43|8
1732829620000|2024-11-28 21:33:40|23936.03|23856.03|23937.88|23857.88|23938.19|23858.19|23936.03|23856.03|10
1732829630000|2024-11-28 21:33:50|23938|23858|23933.63|23853.63|23938.39|23858.39|23933.63|23853.63|10
1732829640000|2024-11-28 21:34:00|23933.57|23853.57|23930.41|23850.41|23933.57|23853.57|23930.41|23850.41|10
1732829650000|2024-11-28 21:34:10|23929.82|23849.82|23927.75|23847.75|23929.82|23849.82|23927.68|23847.68|10
1732829660000|2024-11-28 21:34:20|23927.76|23847.76|23927.53|23847.53|23927.82|23847.82|23926.8|23846.8|9
1732829670000|2024-11-28 21:34:30|23926.77|23846.77|23926.53|23846.53|23927.75|23847.75|23926.53|23846.53|10
1732829680000|2024-11-28 21:34:40|23926.64|23846.64|23926.89|23846.89|23927.33|23847.33|23926.61|23846.61|10
1732829690000|2024-11-28 21:34:50|23926.95|23846.95|23925.98|23845.98|23927.07|23847.07|23925.98|23845.98|10
1732829700000|2024-11-28 21:35:00|23926.06|23846.06|23925.69|23845.69|23926.06|23846.06|23924.79|23844.79|10
1732829710000|2024-11-28 21:35:10|23925.83|23845.83|23927.06|23847.06|23927.07|23847.07|23924.87|23844.87|10
1732829720000|2024-11-28 21:35:20|23926.92|23846.92|23927.64|23847.64|23927.64|23847.64|23926.92|23846.92|9
1732829730000|2024-11-28 21:35:30|23927.74|23847.74|23928.03|23848.03|23928.42|23848.42|23927.66|23847.66|10
1732829740000|2024-11-28 21:35:40|23928.51|23848.51|23926.08|23846.08|23928.82|23848.82|23925.13|23845.13|10
1732829750000|2024-11-28 21:35:50|23926.27|23846.27|23926.94|23846.94|23926.94|23846.94|23926.09|23846.09|10
1732829760000|2024-11-28 21:36:00|23926.93|23846.93|23928.92|23848.92|23929.28|23849.28|23926.93|23846.93|9
1732829770000|2024-11-28 21:36:10|23928.52|23848.52|23935.28|23855.28|23935.28|23855.28|23928.49|23848.49|9
1732829780000|2024-11-28 21:36:20|23935.19|23855.19|23939.93|23859.93|23939.93|23859.93|23935.19|23855.19|10
1732829790000|2024-11-28 21:36:30|23940.5|23860.5|23942.42|23862.42|23942.55|23862.55|23940.5|23860.5|10
1732829800000|2024-11-28 21:36:40|23942.31|23862.31|23944.32|23864.32|23950.38|23870.38|23942.06|23862.06|10
1732829810000|2024-11-28 21:36:50|23944.23|23864.23|23945.85|23865.85|23946.23|23866.23|23941.49|23861.49|10
1732829820000|2024-11-28 21:37:00|23946.34|23866.34|23946.57|23866.57|23946.57|23866.57|23945.7|23865.7|10
1732829830000|2024-11-28 21:37:10|23946.73|23866.73|23948.61|23868.61|23948.82|23868.82|23946.73|23866.73|10
1732829840000|2024-11-28 21:37:20|23948.83|23868.83|23952.71|23872.71|23952.71|23872.71|23948.69|23868.69|10
1732829850000|2024-11-28 21:37:30|23952.4|23872.4|23951.9|23871.9|23952.4|23872.4|23951.79|23871.79|10
1732829860000|2024-11-28 21:37:40|23951.97|23871.97|23953.48|23873.48|23953.48|23873.48|23951.95|23871.95|10
1732829870000|2024-11-28 21:37:50|23954.46|23874.46|23957.98|23877.98|23957.98|23877.98|23954.46|23874.46|10
1732829880000|2024-11-28 21:38:00|23958.24|23878.24|23957.37|23877.37|23958.94|23878.94|23957.37|23877.37|10
1732829890000|2024-11-28 21:38:10|23956.77|23876.77|23955.32|23875.32|23956.77|23876.77|23955.23|23875.23|10
1732829900000|2024-11-28 21:38:20|23955.24|23875.24|23957.88|23877.88|23957.88|23877.88|23954.98|23874.98|10
1732829910000|2024-11-28 21:38:30|23958.15|23878.15|23961.85|23881.85|23961.85|23881.85|23958.15|23878.15|10
1732829920000|2024-11-28 21:38:40|23961.83|23881.83|23963.81|23883.81|23964.02|23884.02|23961.83|23881.83|10
1732829930000|2024-11-28 21:38:50|23963.97|23883.97|23963.73|23883.73|23963.97|23883.97|23963.39|23883.39|10
1732829940000|2024-11-28 21:39:00|23963.86|23883.86|23964.48|23884.48|23964.56|23884.56|23963.86|23883.86|10
1732829950000|2024-11-28 21:39:10|23964.82|23884.82|23963.62|23883.62|23964.82|23884.82|23963.08|23883.08|10
1732829960000|2024-11-28 21:39:20|23963.21|23883.21|23967.96|23887.96|23967.96|23887.96|23962.7|23882.7|10
1732829970000|2024-11-28 21:39:30|23967.98|23887.98|23968.29|23888.29|23968.29|23888.29|23967.98|23887.98|9
1732829980000|2024-11-28 21:39:40|23968.48|23888.48|23968.88|23888.88|23968.91|23888.91|23967.52|23887.52|10
1732829990000|2024-11-28 21:39:50|23968.9|23888.9|23970.39|23890.39|23970.39|23890.39|23968.77|23888.77|10
1732830000000|2024-11-28 21:40:00|23970.52|23890.52|23972.23|23892.23|23972.23|23892.23|23970.43|23890.43|10
1732830010000|2024-11-28 21:40:10|23971.99|23891.99|23971.71|23891.71|23971.99|23891.99|23970.77|23890.77|10
1732830020000|2024-11-28 21:40:20|23971.96|23891.96|23973.88|23893.88|23973.88|23893.88|23971.96|23891.96|10
1732830030000|2024-11-28 21:40:30|23973.9|23893.9|23975.57|23895.57|23975.57|23895.57|23973.9|23893.9|10
1732830040000|2024-11-28 21:40:40|23975.71|23895.71|23973.95|23893.95|23975.76|23895.76|23973.95|23893.95|10
1732830050000|2024-11-28 21:40:50|23973.9|23893.9|23973.51|23893.51|23973.94|23893.94|23973.51|23893.51|10
1732830060000|2024-11-28 21:41:00|23973.47|23893.47|23972.86|23892.86|23973.53|23893.53|23972.82|23892.82|10
1732830070000|2024-11-28 21:41:10|23973.15|23893.15|23972.39|23892.39|23973.79|23893.79|23972.39|23892.39|10
1732830080000|2024-11-28 21:41:20|23971.96|23891.96|23971.8|23891.8|23972.38|23892.38|23971.38|23891.38|10
1732830090000|2024-11-28 21:41:30|23971.98|23891.98|23972.14|23892.14|23972.16|23892.16|23971.98|23891.98|9
1732830100000|2024-11-28 21:41:40|23972.27|23892.27|23977.04|23897.04|23977.04|23897.04|23972.07|23892.07|10
1732830110000|2024-11-28 21:41:50|23977.13|23897.13|23982.57|23902.57|23982.76|23902.76|23976.99|23896.99|9
1732830120000|2024-11-28 21:42:00|23982.4|23902.4|23982.61|23902.61|23982.75|23902.75|23981.84|23901.84|10
1732830130000|2024-11-28 21:42:10|23982.54|23902.54|23982.02|23902.02|23982.54|23902.54|23981.99|23901.99|10
1732830140000|2024-11-28 21:42:20|23981.95|23901.95|23981.04|23901.04|23981.95|23901.95|23981.04|23901.04|9
1732830150000|2024-11-28 21:42:30|23982.31|23902.31|23981.13|23901.13|23982.35|23902.35|23981.06|23901.06|10
1732830160000|2024-11-28 21:42:40|23981.72|23901.72|23983.79|23903.79|23983.79|23903.79|23981.72|23901.72|10
1732830170000|2024-11-28 21:42:50|23983.92|23903.92|23984.46|23904.46|23984.46|23904.46|23983.74|23903.74|9
1732830180000|2024-11-28 21:43:00|23984.64|23904.64|23983.66|23903.66|23984.64|23904.64|23982.98|23902.98|10
1732830190000|2024-11-28 21:43:10|23983.51|23903.51|23983.95|23903.95|23983.95|23903.95|23983.4|23903.4|8
1732830200000|2024-11-28 21:43:20|23984.19|23904.19|23984.43|23904.43|23985.85|23905.85|23984.19|23904.19|10
1732830210000|2024-11-28 21:43:30|23984.37|23904.37|23981.4|23901.4|23984.37|23904.37|23981.4|23901.4|9
1732830220000|2024-11-28 21:43:40|23981.2|23901.2|23978.76|23898.76|23981.28|23901.28|23978.76|23898.76|10
1732830230000|2024-11-28 21:43:50|23978.73|23898.73|23976.6|23896.6|23978.96|23898.96|23976.6|23896.6|10
1732830240000|2024-11-28 21:44:00|23976.54|23896.54|23975.86|23895.86|23976.54|23896.54|23975.11|23895.11|9
1732830250000|2024-11-28 21:44:10|23975.56|23895.56|23975.23|23895.23|23975.58|23895.58|23975.23|23895.23|10
1732830260000|2024-11-28 21:44:20|23975.36|23895.36|23975.98|23895.98|23975.98|23895.98|23975.36|23895.36|10
1732830270000|2024-11-28 21:44:30|23975.82|23895.82|23971.89|23891.89|23976.15|23896.15|23971.61|23891.61|10
1732830280000|2024-11-28 21:44:40|23971.67|23891.67|23968.46|23888.46|23971.67|23891.67|23968.46|23888.46|10
1732830290000|2024-11-28 21:44:50|23968.31|23888.31|23965.14|23885.14|23968.42|23888.42|23965.14|23885.14|10
1732830300000|2024-11-28 21:45:00|23965.06|23885.06|23963.43|23883.43|23965.53|23885.53|23962.16|23882.16|10
1732830310000|2024-11-28 21:45:10|23964.1|23884.1|23966.8|23886.8|23966.8|23886.8|23964.1|23884.1|10
1732830320000|2024-11-28 21:45:20|23967.19|23887.19|23968.21|23888.21|23968.6|23888.6|23967.19|23887.19|10
1732830330000|2024-11-28 21:45:30|23968.56|23888.56|23966.46|23886.46|23968.56|23888.56|23966.46|23886.46|10
1732830340000|2024-11-28 21:45:40|23966.64|23886.64|23965.85|23885.85|23966.64|23886.64|23965.42|23885.42|10
1732830350000|2024-11-28 21:45:50|23965.78|23885.78|23964.62|23884.62|23965.78|23885.78|23963.73|23883.73|10
1732830360000|2024-11-28 21:46:00|23963.85|23883.85|23966.28|23886.28|23966.48|23886.48|23963.85|23883.85|9
1732830370000|2024-11-28 21:46:10|23966.45|23886.45|23966.63|23886.63|23966.91|23886.91|23965.97|23885.97|10
1732830380000|2024-11-28 21:46:20|23966.51|23886.51|23963.47|23883.47|23966.62|23886.62|23963.47|23883.47|10
1732830390000|2024-11-28 21:46:30|23963.67|23883.67|23961.94|23881.94|23963.67|23883.67|23961.79|23881.79|9
1732830400000|2024-11-28 21:46:40|23961.69|23881.69|23964.94|23884.94|23964.94|23884.94|23961.54|23881.54|10
1732830410000|2024-11-28 21:46:50|23965.4|23885.4|23963.69|23883.69|23967.56|23887.56|23962.95|23882.95|10
1732830420000|2024-11-28 21:47:00|23963.79|23883.79|23964.23|23884.23|23964.44|23884.44|23963.79|23883.79|10
1732830430000|2024-11-28 21:47:10|23964.24|23884.24|23967.36|23887.36|23967.36|23887.36|23964.24|23884.24|10
1732830440000|2024-11-28 21:47:20|23967.32|23887.32|23970.9|23890.9|23970.9|23890.9|23967.32|23887.32|10
1732830450000|2024-11-28 21:47:30|23972.58|23892.58|23982.71|23902.71|23982.71|23902.71|23972.58|23892.58|10
1732830460000|2024-11-28 21:47:40|23983.47|23903.47|23986.5|23906.5|23986.5|23906.5|23983.47|23903.47|10
1732830470000|2024-11-28 21:47:50|23986.99|23906.99|23988.84|23908.84|23988.84|23908.84|23986.99|23906.99|9
1732830480000|2024-11-28 21:48:00|23990|23910|23988.79|23908.79|23992.23|23912.23|23988.79|23908.79|10
1732830490000|2024-11-28 21:48:10|23988|23908|23986.62|23906.62|23988|23908|23986.09|23906.09|10
1732830500000|2024-11-28 21:48:20|23986.73|23906.73|23987.84|23907.84|23987.84|23907.84|23986.71|23906.71|9
1732830510000|2024-11-28 21:48:30|23987.63|23907.63|23990.01|23910.01|23990.57|23910.57|23987.63|23907.63|9
1732830520000|2024-11-28 21:48:40|23990.59|23910.59|23992.42|23912.42|23992.42|23912.42|23990.27|23910.27|10
1732830530000|2024-11-28 21:48:50|23992.32|23912.32|23993.07|23913.07|23993.07|23913.07|23992.18|23912.18|10
1732830540000|2024-11-28 21:49:00|23992.78|23912.78|23991.79|23911.79|23992.94|23912.94|23991.79|23911.79|9
1732830550000|2024-11-28 21:49:10|23991.84|23911.84|23988.67|23908.67|23992.05|23912.05|23988.67|23908.67|10
1732830560000|2024-11-28 21:49:20|23988.51|23908.51|23987.09|23907.09|23988.58|23908.58|23986.93|23906.93|10
1732830570000|2024-11-28 21:49:30|23987.06|23907.06|23987.01|23907.01|23987.74|23907.74|23986.97|23906.97|9
1732830580000|2024-11-28 21:49:40|23987.19|23907.19|23990.43|23910.43|23990.43|23910.43|23987.19|23907.19|10
1732830590000|2024-11-28 21:49:50|23990.22|23910.22|23989.36|23909.36|23990.49|23910.49|23989.14|23909.14|10
1732830600000|2024-11-28 21:50:00|23989.38|23909.38|23987.88|23907.88|23989.48|23909.48|23987.42|23907.42|10
1732830610000|2024-11-28 21:50:10|23988.58|23908.58|23990.67|23910.67|23990.67|23910.67|23988.58|23908.58|10
1732830620000|2024-11-28 21:50:20|23990.99|23910.99|23990.19|23910.19|23991.95|23911.95|23990.16|23910.16|10
1732830630000|2024-11-28 21:50:30|23990.26|23910.26|23991.1|23911.1|23991.1|23911.1|23989.88|23909.88|8
1732830640000|2024-11-28 21:50:40|23991.75|23911.75|23991.79|23911.79|23992.17|23912.17|23991.67|23911.67|10
1732830650000|2024-11-28 21:50:50|23991.85|23911.85|23992.34|23912.34|23992.54|23912.54|23991.6|23911.6|10
1732830660000|2024-11-28 21:51:00|23992.22|23912.22|23989.74|23909.74|23992.61|23912.61|23989.15|23909.15|10
1732830670000|2024-11-28 21:51:10|23989.37|23909.37|23983.4|23903.4|23989.37|23909.37|23983.4|23903.4|10
1732830680000|2024-11-28 21:51:20|23983.28|23903.28|23984.5|23904.5|23984.5|23904.5|23983.05|23903.05|10
1732830690000|2024-11-28 21:51:30|23984.44|23904.44|23982.87|23902.87|23984.53|23904.53|23982.38|23902.38|10
1732830700000|2024-11-28 21:51:40|23983.1|23903.1|23980.84|23900.84|23983.27|23903.27|23980.84|23900.84|10
1732830710000|2024-11-28 21:51:50|23980.93|23900.93|23982.14|23902.14|23982.54|23902.54|23980.93|23900.93|10
1732830720000|2024-11-28 21:52:00|23982.13|23902.13|23982.67|23902.67|23982.88|23902.88|23981.97|23901.97|10
1732830730000|2024-11-28 21:52:10|23982.79|23902.79|23982.95|23902.95|23983.54|23903.54|23982.79|23902.79|10
1732830740000|2024-11-28 21:52:20|23983.37|23903.37|23983.93|23903.93|23983.93|23903.93|23983.16|23903.16|10
1732830750000|2024-11-28 21:52:30|23983.91|23903.91|23988.22|23908.22|23988.22|23908.22|23983.91|23903.91|10
1732830760000|2024-11-28 21:52:40|23987.98|23907.98|23989.09|23909.09|23989.09|23909.09|23987.98|23907.98|10
1732830770000|2024-11-28 21:52:50|23990.79|23910.79|23990.24|23910.24|23990.79|23910.79|23990.02|23910.02|9
1732830780000|2024-11-28 21:53:00|23990.08|23910.08|23990.25|23910.25|23990.52|23910.52|23989.79|23909.79|10
1732830790000|2024-11-28 21:53:10|23990.41|23910.41|23984.26|23904.26|23990.47|23910.47|23984.13|23904.13|10
1732830800000|2024-11-28 21:53:20|23984.12|23904.12|23980.02|23900.02|23984.12|23904.12|23980.02|23900.02|10
1732830810000|2024-11-28 21:53:30|23979.84|23899.84|23979.97|23899.97|23980.12|23900.12|23979.51|23899.51|10
1732830820000|2024-11-28 21:53:40|23979.95|23899.95|23973.67|23893.67|23979.95|23899.95|23973.67|23893.67|10
1732830830000|2024-11-28 21:53:50|23973.25|23893.25|23969.34|23889.34|23973.25|23893.25|23969.34|23889.34|10
1732830840000|2024-11-28 21:54:00|23969.29|23889.29|23968.48|23888.48|23969.29|23889.29|23968.04|23888.04|10
1732830850000|2024-11-28 21:54:10|23968.45|23888.45|23969.52|23889.52|23969.52|23889.52|23968.45|23888.45|10
1732830860000|2024-11-28 21:54:20|23969.51|23889.51|23969.74|23889.74|23969.76|23889.76|23969.27|23889.27|10
1732830870000|2024-11-28 21:54:30|23969.71|23889.71|23971.22|23891.22|23971.22|23891.22|23969.71|23889.71|10
1732830880000|2024-11-28 21:54:40|23971.07|23891.07|23971.63|23891.63|23971.72|23891.72|23971.07|23891.07|10
1732830890000|2024-11-28 21:54:50|23971.62|23891.62|23970.73|23890.73|23971.62|23891.62|23970.73|23890.73|10
1732830900000|2024-11-28 21:55:00|23970.74|23890.74|23969.52|23889.52|23970.77|23890.77|23969.52|23889.52|10
1732830910000|2024-11-28 21:55:10|23969.36|23889.36|23969.83|23889.83|23969.83|23889.83|23969.04|23889.04|9
1732830920000|2024-11-28 21:55:20|23969.85|23889.85|23971.64|23891.64|23971.74|23891.74|23969.84|23889.84|9
1732830930000|2024-11-28 21:55:30|23971.8|23891.8|23973.72|23893.72|23973.98|23893.98|23971.8|23891.8|8
1732830940000|2024-11-28 21:55:40|23974.02|23894.02|23974.92|23894.92|23974.92|23894.92|23973.85|23893.85|10
1732830950000|2024-11-28 21:55:50|23975.03|23895.03|23975.9|23895.9|23975.9|23895.9|23974.82|23894.82|10
1732830960000|2024-11-28 21:56:00|23975.68|23895.68|23974.89|23894.89|23975.68|23895.68|23974.89|23894.89|10
1732830970000|2024-11-28 21:56:10|23974.41|23894.41|23975.03|23895.03|23975.03|23895.03|23974.14|23894.14|10
1732830980000|2024-11-28 21:56:20|23975.18|23895.18|23973.5|23893.5|23975.18|23895.18|23973.4|23893.4|9
1732830990000|2024-11-28 21:56:30|23973.49|23893.49|23972.39|23892.39|23973.78|23893.78|23972.39|23892.39|9
1732831000000|2024-11-28 21:56:40|23972.28|23892.28|23972.9|23892.9|23972.9|23892.9|23972.15|23892.15|10
1732831010000|2024-11-28 21:56:50|23972.45|23892.45|23971.06|23891.06|23972.45|23892.45|23971.06|23891.06|10
1732831020000|2024-11-28 21:57:00|23971.09|23891.09|23971.76|23891.76|23971.76|23891.76|23971.09|23891.09|8
1732831030000|2024-11-28 21:57:10|23971.96|23891.96|23973.49|23893.49|23973.49|23893.49|23971.96|23891.96|10
1732831040000|2024-11-28 21:57:20|23973.65|23893.65|23968.79|23888.79|23973.86|23893.86|23968.79|23888.79|9
1732831050000|2024-11-28 21:57:30|23968.37|23888.37|23966.3|23886.3|23968.37|23888.37|23966.3|23886.3|10
1732831060000|2024-11-28 21:57:40|23965.84|23885.84|23965.24|23885.24|23965.92|23885.92|23965.24|23885.24|10
1732831070000|2024-11-28 21:57:50|23965.21|23885.21|23963.93|23883.93|23965.23|23885.23|23963.93|23883.93|9
1732831080000|2024-11-28 21:58:00|23963.91|23883.91|23964.23|23884.23|23964.58|23884.58|23963.51|23883.51|10
1732831090000|2024-11-28 21:58:10|23964.54|23884.54|23971.71|23891.71|23971.88|23891.88|23964.54|23884.54|10
1732831100000|2024-11-28 21:58:20|23971.65|23891.65|23972.95|23892.95|23973.12|23893.12|23971.65|23891.65|9
1732831110000|2024-11-28 21:58:30|23972.97|23892.97|23969.73|23889.73|23973.04|23893.04|23969.72|23889.72|10
1732831120000|2024-11-28 21:58:40|23967.83|23887.83|23964.06|23884.06|23968.64|23888.64|23964.06|23884.06|10
1732831130000|2024-11-28 21:58:50|23963.98|23883.98|23966.47|23886.47|23966.47|23886.47|23963.98|23883.98|9
1732831140000|2024-11-28 21:59:00|23966.55|23886.55|23968.29|23888.29|23968.45|23888.45|23966.55|23886.55|10
1732831150000|2024-11-28 21:59:10|23968.38|23888.38|23969.04|23889.04|23969.04|23889.04|23968.38|23888.38|10
1732831160000|2024-11-28 21:59:20|23969.25|23889.25|23971.28|23891.28|23971.28|23891.28|23969.25|23889.25|10
1732831170000|2024-11-28 21:59:30|23971.56|23891.56|23975.25|23895.25|23975.25|23895.25|23971.56|23891.56|10
1732831180000|2024-11-28 21:59:40|23974.99|23894.99|23975.46|23895.46|23975.46|23895.46|23974.91|23894.91|10
1732831190000|2024-11-28 21:59:50|23976.37|23896.37|23973.41|23893.41|23976.37|23896.37|23973.29|23893.29|10
1732831200000|2024-11-28 22:00:00|23973.34|23893.34|23973.65|23893.65|23973.65|23893.65|23973.2|23893.2|10
1732831210000|2024-11-28 22:00:10|23973.8|23893.8|23974.31|23894.31|23974.31|23894.31|23973.52|23893.52|10
1732831220000|2024-11-28 22:00:20|23974.57|23894.57|23976.25|23896.25|23976.71|23896.71|23974.57|23894.57|10
1732831230000|2024-11-28 22:00:30|23976.55|23896.55|23974.59|23894.59|23976.64|23896.64|23974.59|23894.59|9
1732831240000|2024-11-28 22:00:40|23974.47|23894.47|23970.77|23890.77|23974.47|23894.47|23970.77|23890.77|10
1732831250000|2024-11-28 22:00:50|23970.74|23890.74|23972.56|23892.56|23972.69|23892.69|23970.69|23890.69|8
1732831260000|2024-11-28 22:01:00|23972.5|23892.5|23971.64|23891.64|23972.5|23892.5|23971.48|23891.48|9
1732831270000|2024-11-28 22:01:10|23971.36|23891.36|23970.71|23890.71|23971.36|23891.36|23970.7|23890.7|10
1732831280000|2024-11-28 22:01:20|23971.02|23891.02|23969.12|23889.12|23971.02|23891.02|23969.12|23889.12|9
1732831290000|2024-11-28 22:01:30|23968.45|23888.45|23965.8|23885.8|23968.45|23888.45|23965.8|23885.8|9
1732831300000|2024-11-28 22:01:40|23965.68|23885.68|23965.06|23885.06|23966.08|23886.08|23965.06|23885.06|10
1732831310000|2024-11-28 22:01:50|23964.99|23884.99|23965.4|23885.4|23965.4|23885.4|23964.67|23884.67|10
1732831320000|2024-11-28 22:02:00|23965.38|23885.38|23970.16|23890.16|23970.16|23890.16|23965.19|23885.19|10
1732831330000|2024-11-28 22:02:10|23971.78|23891.78|23969.65|23889.65|23971.78|23891.78|23969.63|23889.63|9
1732831340000|2024-11-28 22:02:20|23969.3|23889.3|23968.49|23888.49|23969.51|23889.51|23968.38|23888.38|10
1732831350000|2024-11-28 22:02:30|23968.54|23888.54|23968.4|23888.4|23969.99|23889.99|23968.4|23888.4|10
1732831360000|2024-11-28 22:02:40|23968.65|23888.65|23968.7|23888.7|23968.89|23888.89|23968.38|23888.38|10
1732831370000|2024-11-28 22:02:50|23968.87|23888.87|23969.91|23889.91|23970.04|23890.04|23968.87|23888.87|10
1732831380000|2024-11-28 22:03:00|23969.83|23889.83|23970.89|23890.89|23970.9|23890.9|23969.83|23889.83|10
1732831390000|2024-11-28 22:03:10|23970.9|23890.9|23970.48|23890.48|23970.9|23890.9|23969.71|23889.71|10
1732831400000|2024-11-28 22:03:20|23970.64|23890.64|23970.98|23890.98|23971.06|23891.06|23970.49|23890.49|10
1732831410000|2024-11-28 22:03:30|23971.02|23891.02|23969.92|23889.92|23971.02|23891.02|23969.86|23889.86|9
1732831420000|2024-11-28 22:03:40|23969.93|23889.93|23969.81|23889.81|23970.28|23890.28|23969.81|23889.81|8
1732831430000|2024-11-28 22:03:50|23969.9|23889.9|23969.75|23889.75|23969.93|23889.93|23969.1|23889.1|10
1732831440000|2024-11-28 22:04:00|23969.7|23889.7|23970.14|23890.14|23970.14|23890.14|23969.58|23889.58|9
1732831450000|2024-11-28 22:04:10|23970.54|23890.54|23970.58|23890.58|23970.66|23890.66|23970.16|23890.16|9
1732831460000|2024-11-28 22:04:20|23971.07|23891.07|23974.34|23894.34|23974.34|23894.34|23971.07|23891.07|10
1732831470000|2024-11-28 22:04:30|23974.43|23894.43|23977.27|23897.27|23977.27|23897.27|23974.35|23894.35|10
1732831480000|2024-11-28 22:04:40|23977.36|23897.36|23978.48|23898.48|23978.55|23898.55|23977.36|23897.36|10
1732831490000|2024-11-28 22:04:50|23978.6|23898.6|23980.11|23900.11|23980.12|23900.12|23978.6|23898.6|10
1732831500000|2024-11-28 22:05:00|23980.09|23900.09|23980.71|23900.71|23980.99|23900.99|23980.09|23900.09|10
1732831510000|2024-11-28 22:05:10|23980.5|23900.5|23977.89|23897.89|23980.5|23900.5|23977.77|23897.77|9
1732831520000|2024-11-28 22:05:20|23977.8|23897.8|23976.16|23896.16|23977.84|23897.84|23976.16|23896.16|10
1732831530000|2024-11-28 22:05:30|23976.29|23896.29|23975.63|23895.63|23976.29|23896.29|23975.4|23895.4|10
1732831540000|2024-11-28 22:05:40|23975.88|23895.88|23974.69|23894.69|23976|23896|23974.69|23894.69|9
1732831550000|2024-11-28 22:05:50|23974.72|23894.72|23978.15|23898.15|23978.36|23898.36|23974.59|23894.59|8
1732831560000|2024-11-28 22:06:00|23978.23|23898.23|23977.59|23897.59|23978.63|23898.63|23977.59|23897.59|10
1732831570000|2024-11-28 22:06:10|23977.61|23897.61|23976.22|23896.22|23977.61|23897.61|23976.22|23896.22|9
1732831580000|2024-11-28 22:06:20|23976.13|23896.13|23976.47|23896.47|23976.57|23896.57|23975.89|23895.89|10
1732831590000|2024-11-28 22:06:30|23976.55|23896.55|23976.74|23896.74|23977.02|23897.02|23976.55|23896.55|10
1732831600000|2024-11-28 22:06:40|23976.54|23896.54|23979.71|23899.71|23979.71|23899.71|23976.43|23896.43|10
1732831610000|2024-11-28 22:06:50|23979.91|23899.91|23981.88|23901.88|23981.88|23901.88|23979.91|23899.91|10
1732831620000|2024-11-28 22:07:00|23981.93|23901.93|23982.51|23902.51|23982.79|23902.79|23981.55|23901.55|10
1732831630000|2024-11-28 22:07:10|23982.53|23902.53|23978.15|23898.15|23982.53|23902.53|23978.15|23898.15|10
1732831640000|2024-11-28 22:07:20|23977.89|23897.89|23975.2|23895.2|23977.89|23897.89|23975.2|23895.2|10
1732831650000|2024-11-28 22:07:30|23974.93|23894.93|23975.84|23895.84|23976.27|23896.27|23974.5|23894.5|8
1732831660000|2024-11-28 22:07:40|23975.24|23895.24|23974.07|23894.07|23975.24|23895.24|23973.88|23893.88|10
1732831670000|2024-11-28 22:07:50|23973.21|23893.21|23973.69|23893.69|23973.69|23893.69|23972.61|23892.61|10
1732831680000|2024-11-28 22:08:00|23973.14|23893.14|23973.28|23893.28|23973.45|23893.45|23972.95|23892.95|9
1732831690000|2024-11-28 22:08:10|23973.26|23893.26|23983.7|23903.7|23983.7|23903.7|23973.26|23893.26|10
1732831700000|2024-11-28 22:08:20|23983.92|23903.92|23983.97|23903.97|23984.01|23904.01|23983.53|23903.53|10
1732831710000|2024-11-28 22:08:30|23984.49|23904.49|23987.41|23907.41|23987.41|23907.41|23984.49|23904.49|8
1732831720000|2024-11-28 22:08:40|23987.42|23907.42|23986.97|23906.97|23987.42|23907.42|23986.67|23906.67|9
1732831730000|2024-11-28 22:08:50|23986.94|23906.94|23989.13|23909.13|23989.26|23909.26|23986.91|23906.91|9
1732831740000|2024-11-28 22:09:00|23989.02|23909.02|23989.84|23909.84|23990.18|23910.18|23988.94|23908.94|9
1732831750000|2024-11-28 22:09:10|23989.91|23909.91|23992.88|23912.88|23992.89|23912.89|23989.69|23909.69|10
1732831760000|2024-11-28 22:09:20|23993.15|23913.15|23993.53|23913.53|23994.41|23914.41|23993.15|23913.15|9
1732831770000|2024-11-28 22:09:30|23993|23913|23989.89|23909.89|23993|23913|23989.89|23909.89|10
1732831780000|2024-11-28 22:09:40|23990.14|23910.14|23991.06|23911.06|23991.06|23911.06|23989.89|23909.89|10
1732831790000|2024-11-28 22:09:50|23991.18|23911.18|23992.28|23912.28|23992.43|23912.43|23991.15|23911.15|10
1732831800000|2024-11-28 22:10:00|23992.42|23912.42|23991.95|23911.95|23993.66|23913.66|23991.87|23911.87|10
1732831810000|2024-11-28 22:10:10|23991.86|23911.86|23989.97|23909.97|23991.87|23911.87|23989.97|23909.97|10
1732831820000|2024-11-28 22:10:20|23989.78|23909.78|23987.95|23907.95|23989.79|23909.79|23987.94|23907.94|9
1732831830000|2024-11-28 22:10:30|23987.98|23907.98|23988.12|23908.12|23988.2|23908.2|23987.98|23907.98|9
1732831840000|2024-11-28 22:10:40|23988.04|23908.04|23987.88|23907.88|23988.48|23908.48|23987.64|23907.64|10
1732831850000|2024-11-28 22:10:50|23987.76|23907.76|23988.64|23908.64|23988.64|23908.64|23987.76|23907.76|9
1732831860000|2024-11-28 22:11:00|23988.43|23908.43|23991.3|23911.3|23991.3|23911.3|23988.43|23908.43|9
1732831870000|2024-11-28 22:11:10|23990.64|23910.64|23993.68|23913.68|23993.68|23913.68|23990.62|23910.62|8
1732831880000|2024-11-28 22:11:20|23993.63|23913.63|23995.35|23915.35|23995.38|23915.38|23993.62|23913.62|9
1732831890000|2024-11-28 22:11:30|23995.15|23915.15|23996.87|23916.87|23996.87|23916.87|23995.11|23915.11|9
1732831900000|2024-11-28 22:11:40|23997.08|23917.08|23996.74|23916.74|23997.09|23917.09|23995.75|23915.75|10
1732831910000|2024-11-28 22:11:50|23996.8|23916.8|23998.15|23918.15|23998.18|23918.18|23996.33|23916.33|10
1732831920000|2024-11-28 22:12:00|23998.13|23918.13|24001.97|23921.97|24001.98|23921.98|23998.13|23918.13|9
1732831930000|2024-11-28 22:12:10|24002.26|23922.26|24010.11|23930.11|24010.65|23930.65|24002.26|23922.26|10
1732831940000|2024-11-28 22:12:20|24010.96|23930.96|24010.84|23930.84|24011.6|23931.6|24010.51|23930.51|10
1732831950000|2024-11-28 22:12:30|24010.81|23930.81|24010.15|23930.15|24010.81|23930.81|24009.71|23929.71|9
1732831960000|2024-11-28 22:12:40|24010.46|23930.46|24011.45|23931.45|24011.45|23931.45|24010.2|23930.2|10
1732831970000|2024-11-28 22:12:50|24011.72|23931.72|24014.53|23934.53|24014.53|23934.53|24011.72|23931.72|10
1732831980000|2024-11-28 22:13:00|24014.66|23934.66|24017.07|23937.07|24017.87|23937.87|24014.66|23934.66|10
1732831990000|2024-11-28 22:13:10|24017.03|23937.03|24017.9|23937.9|24018.45|23938.45|24017.03|23937.03|9
1732832000000|2024-11-28 22:13:20|24017.89|23937.89|24020.34|23940.34|24020.34|23940.34|24017.82|23937.82|10
1732832010000|2024-11-28 22:13:30|24020.55|23940.55|24026.49|23946.49|24026.55|23946.55|24020.55|23940.55|10
1732832020000|2024-11-28 22:13:40|24026.57|23946.57|24027.5|23947.5|24027.54|23947.54|24026.52|23946.52|10
1732832030000|2024-11-28 22:13:50|24027.66|23947.66|24029.57|23949.57|24029.98|23949.98|24027.62|23947.62|10
1732832040000|2024-11-28 22:14:00|24029.75|23949.75|24028.66|23948.66|24029.75|23949.75|24028.32|23948.32|8
1732832050000|2024-11-28 22:14:10|24028.79|23948.79|24030.72|23950.72|24030.75|23950.75|24028.58|23948.58|10
1732832060000|2024-11-28 22:14:20|24030.9|23950.9|24025.15|23945.15|24030.9|23950.9|24024.32|23944.32|10
1732832070000|2024-11-28 22:14:30|24025.09|23945.09|24026.49|23946.49|24026.61|23946.61|24025.09|23945.09|9
1732832080000|2024-11-28 22:14:40|24026.47|23946.47|24027.06|23947.06|24027.06|23947.06|24026.08|23946.08|10
1732832090000|2024-11-28 22:14:50|24027.02|23947.02|24031.2|23951.2|24031.2|23951.2|24027.02|23947.02|10
1732832100000|2024-11-28 22:15:00|24032.04|23952.04|24035.3|23955.3|24035.3|23955.3|24032.04|23952.04|10
1732832110000|2024-11-28 22:15:10|24035.13|23955.13|24038.35|23958.35|24038.44|23958.44|24035.13|23955.13|10
1732832120000|2024-11-28 22:15:20|24038.38|23958.38|24039.8|23959.8|24041.47|23961.47|24038.38|23958.38|10
1732832130000|2024-11-28 22:15:30|24039.63|23959.63|24040.19|23960.19|24040.19|23960.19|24039.33|23959.33|10
1732832140000|2024-11-28 22:15:40|24040.26|23960.26|24042.79|23962.79|24042.79|23962.79|24040.26|23960.26|9
1732832150000|2024-11-28 22:15:50|24042.72|23962.72|24042.03|23962.03|24042.88|23962.88|24041.94|23961.94|10
1732832160000|2024-11-28 22:16:00|24042.26|23962.26|24043.95|23963.95|24044.39|23964.39|24042.26|23962.26|9
1732832170000|2024-11-28 22:16:10|24043.77|23963.77|24043.31|23963.31|24043.86|23963.86|24042.58|23962.58|9
1732832180000|2024-11-28 22:16:20|24043.23|23963.23|24050.6|23970.6|24050.6|23970.6|24043.23|23963.23|10
1732832190000|2024-11-28 22:16:30|24050.56|23970.56|24049.8|23969.8|24050.6|23970.6|24049.24|23969.24|9
1732832200000|2024-11-28 22:16:40|24049.7|23969.7|24053.1|23973.1|24053.1|23973.1|24049.59|23969.59|10
1732832210000|2024-11-28 22:16:50|24053.19|23973.19|24053.44|23973.44|24053.45|23973.45|24052.65|23972.65|9
1732832220000|2024-11-28 22:17:00|24053.42|23973.42|24054.76|23974.76|24054.76|23974.76|24053.15|23973.15|10
1732832230000|2024-11-28 22:17:10|24054.78|23974.78|24057.22|23977.22|24057.22|23977.22|24054.78|23974.78|8
1732832240000|2024-11-28 22:17:20|24058.22|23978.22|24060.19|23980.19|24060.43|23980.43|24058.2|23978.2|10
1732832250000|2024-11-28 22:17:30|24060.1|23980.1|24061.03|23981.03|24061.03|23981.03|24060.1|23980.1|9
1732832260000|2024-11-28 22:17:40|24061.21|23981.21|24065.22|23985.22|24065.24|23985.24|24061.21|23981.21|10
1732832270000|2024-11-28 22:17:50|24065.73|23985.73|24069.74|23989.74|24069.74|23989.74|24065.54|23985.54|9
1732832280000|2024-11-28 22:18:00|24069.65|23989.65|24070.73|23990.73|24070.85|23990.85|24069.65|23989.65|10
1732832290000|2024-11-28 22:18:10|24070.74|23990.74|24066.9|23986.9|24071.13|23991.13|24066.6|23986.6|9
1732832300000|2024-11-28 22:18:20|24066.96|23986.96|24067.07|23987.07|24067.77|23987.77|24066.93|23986.93|9
1732832310000|2024-11-28 22:18:30|24067.19|23987.19|24068.03|23988.03|24068.53|23988.53|24067.19|23987.19|10
1732832320000|2024-11-28 22:18:40|24068.16|23988.16|24074.22|23994.22|24074.22|23994.22|24068.16|23988.16|10
1732832330000|2024-11-28 22:18:50|24074.85|23994.85|24076.09|23996.09|24076.09|23996.09|24074.85|23994.85|9
1732832340000|2024-11-28 22:19:00|24075.91|23995.91|24078.33|23998.33|24078.33|23998.33|24075.91|23995.91|10
1732832350000|2024-11-28 22:19:10|24078.28|23998.28|24078.89|23998.89|24079.15|23999.15|24078.28|23998.28|10
1732832360000|2024-11-28 22:19:20|24078.71|23998.71|24076.15|23996.15|24078.71|23998.71|24076.15|23996.15|10
1732832370000|2024-11-28 22:19:30|24076.12|23996.12|24077.98|23997.98|24077.98|23997.98|24076.12|23996.12|10
1732832380000|2024-11-28 22:19:40|24078.31|23998.31|24078.12|23998.12|24080.05|24000.05|24078.09|23998.09|10
1732832390000|2024-11-28 22:19:50|24077.99|23997.99|24083.7|24003.7|24084.2|24004.2|24077.99|23997.99|10
1732832400000|2024-11-28 22:20:00|24083.99|24003.99|24080.1|24000.1|24084.51|24004.51|24080.1|24000.1|10
1732832410000|2024-11-28 22:20:10|24084.16|24004.16|24091.12|24011.12|24091.71|24011.71|24084.16|24004.16|10
1732832420000|2024-11-28 22:20:20|24090.79|24010.79|24092.19|24012.19|24092.65|24012.65|24090.79|24010.79|10
1732832430000|2024-11-28 22:20:30|24092.09|24012.09|24092.73|24012.73|24092.73|24012.73|24092.05|24012.05|10
1732832440000|2024-11-28 22:20:40|24091.83|24011.83|24090.69|24010.69|24091.83|24011.83|24090.69|24010.69|10
1732832450000|2024-11-28 22:20:50|24090.08|24010.08|24090.4|24010.4|24090.42|24010.42|24089.98|24009.98|10
1732832460000|2024-11-28 22:21:00|24090.41|24010.41|24090.52|24010.52|24090.86|24010.86|24089.84|24009.84|10
1732832470000|2024-11-28 22:21:10|24090.5|24010.5|24087.12|24007.12|24090.5|24010.5|24087.12|24007.12|10
1732832480000|2024-11-28 22:21:20|24086.92|24006.92|24087.08|24007.08|24087.68|24007.68|24086.62|24006.62|10
1732832490000|2024-11-28 22:21:30|24086.88|24006.88|24087.21|24007.21|24088.03|24008.03|24086.88|24006.88|10
1732832500000|2024-11-28 22:21:40|24086.66|24006.66|24084.41|24004.41|24086.66|24006.66|24084.41|24004.41|10
1732832510000|2024-11-28 22:21:50|24084.34|24004.34|24080.77|24000.77|24084.35|24004.35|24080.71|24000.71|10
1732832520000|2024-11-28 22:22:00|24080.4|24000.4|24077.67|23997.67|24080.4|24000.4|24076.71|23996.71|10
1732832530000|2024-11-28 22:22:10|24077.93|23997.93|24077.86|23997.86|24078.38|23998.38|24077.85|23997.85|10
1732832540000|2024-11-28 22:22:20|24077.84|23997.84|24076.41|23996.41|24077.84|23997.84|24076.33|23996.33|10
1732832550000|2024-11-28 22:22:30|24076.24|23996.24|24076.03|23996.03|24076.78|23996.78|24075.79|23995.79|10
1732832560000|2024-11-28 22:22:40|24075.74|23995.74|24076.34|23996.34|24076.34|23996.34|24075.74|23995.74|9
1732832570000|2024-11-28 22:22:50|24076.18|23996.18|24076.73|23996.73|24076.73|23996.73|24076.18|23996.18|10
1732832580000|2024-11-28 22:23:00|24077.56|23997.56|24077.43|23997.43|24078.48|23998.48|24077.43|23997.43|10
1732832590000|2024-11-28 22:23:10|24077.42|23997.42|24084.17|24004.17|24084.17|24004.17|24077.08|23997.08|10
1732832600000|2024-11-28 22:23:20|24084.35|24004.35|24085.33|24005.33|24085.34|24005.34|24083.75|24003.75|10
1732832610000|2024-11-28 22:23:30|24085.7|24005.7|24084.93|24004.93|24085.82|24005.82|24084.93|24004.93|10
1732832620000|2024-11-28 22:23:40|24084.83|24004.83|24085.22|24005.22|24085.22|24005.22|24084.79|24004.79|9
1732832630000|2024-11-28 22:23:50|24085.18|24005.18|24083.53|24003.53|24085.18|24005.18|24083.53|24003.53|9
1732832640000|2024-11-28 22:24:00|24081.93|24001.93|24081.66|24001.66|24082.19|24002.19|24081.43|24001.43|10
1732832650000|2024-11-28 22:24:10|24081.61|24001.61|24082.91|24002.91|24082.91|24002.91|24081.61|24001.61|10
1732832660000|2024-11-28 22:24:20|24082.89|24002.89|24084.5|24004.5|24084.5|24004.5|24082.89|24002.89|10
1732832670000|2024-11-28 22:24:30|24084.61|24004.61|24086.7|24006.7|24086.7|24006.7|24084.61|24004.61|10
1732832680000|2024-11-28 22:24:40|24086.83|24006.83|24091.52|24011.52|24091.52|24011.52|24086.81|24006.81|10
1732832690000|2024-11-28 22:24:50|24091.48|24011.48|24093.58|24013.58|24093.58|24013.58|24091.48|24011.48|10
1732832700000|2024-11-28 22:25:00|24093.57|24013.57|24093.81|24013.81|24093.88|24013.88|24092.71|24012.71|10
1732832710000|2024-11-28 22:25:10|24094.3|24014.3|24095|24015|24095.06|24015.06|24094.3|24014.3|10
1732832720000|2024-11-28 22:25:20|24095.12|24015.12|24092.92|24012.92|24095.36|24015.36|24092.92|24012.92|10
1732832730000|2024-11-28 22:25:30|24093.06|24013.06|24092.31|24012.31|24093.09|24013.09|24092.31|24012.31|10
1732832740000|2024-11-28 22:25:40|24092.51|24012.51|24089.96|24009.96|24092.62|24012.62|24089.91|24009.91|9
1732832750000|2024-11-28 22:25:50|24090.16|24010.16|24090.01|24010.01|24090.21|24010.21|24090.01|24010.01|9
1732832760000|2024-11-28 22:26:00|24090.04|24010.04|24089.74|24009.74|24090.04|24010.04|24089.59|24009.59|9
1732832770000|2024-11-28 22:26:10|24089.72|24009.72|24091.31|24011.31|24091.31|24011.31|24089.66|24009.66|10
1732832780000|2024-11-28 22:26:20|24091.29|24011.29|24092.39|24012.39|24092.39|24012.39|24091.29|24011.29|10
1732832790000|2024-11-28 22:26:30|24092.52|24012.52|24091.68|24011.68|24092.6|24012.6|24091.52|24011.52|10
1732832800000|2024-11-28 22:26:40|24091.67|24011.67|24089.6|24009.6|24091.67|24011.67|24089.6|24009.6|10
1732832810000|2024-11-28 22:26:50|24088.96|24008.96|24082.58|24002.58|24088.96|24008.96|24082.58|24002.58|10
1732832820000|2024-11-28 22:27:00|24081.6|24001.6|24075.58|23995.58|24081.6|24001.6|24075.58|23995.58|10
1732832830000|2024-11-28 22:27:10|24073.82|23993.82|24074.78|23994.78|24074.78|23994.78|24072.88|23992.88|10
1732832840000|2024-11-28 22:27:20|24074.76|23994.76|24077.01|23997.01|24077.01|23997.01|24074.76|23994.76|10
1732832850000|2024-11-28 22:27:30|24077.18|23997.18|24078.38|23998.38|24078.38|23998.38|24077.17|23997.17|9
1732832860000|2024-11-28 22:27:40|24078.37|23998.37|24079.05|23999.05|24079.05|23999.05|24078.37|23998.37|9
1732832870000|2024-11-28 22:27:50|24079.02|23999.02|24079.8|23999.8|24079.8|23999.8|24079.02|23999.02|10
1732832880000|2024-11-28 22:28:00|24079.77|23999.77|24079.29|23999.29|24079.91|23999.91|24079.29|23999.29|10
1732832890000|2024-11-28 22:28:10|24079.34|23999.34|24078.13|23998.13|24079.71|23999.71|24078.09|23998.09|10
1732832900000|2024-11-28 22:28:20|24078.14|23998.14|24079.76|23999.76|24080.1|24000.1|24078.14|23998.14|10
1732832910000|2024-11-28 22:28:30|24079.58|23999.58|24080.12|24000.12|24080.63|24000.63|24079.58|23999.58|10
1732832920000|2024-11-28 22:28:40|24079.78|23999.78|24079.18|23999.18|24079.91|23999.91|24079.18|23999.18|10
1732832930000|2024-11-28 22:28:50|24079.26|23999.26|24081.9|24001.9|24081.9|24001.9|24079.26|23999.26|9
1732832940000|2024-11-28 22:29:00|24081.89|24001.89|24082.68|24002.68|24082.68|24002.68|24081.89|24001.89|10
1732832950000|2024-11-28 22:29:10|24082.44|24002.44|24082.37|24002.37|24082.46|24002.46|24082.01|24002.01|9
1732832960000|2024-11-28 22:29:20|24082.6|24002.6|24083.42|24003.42|24083.44|24003.44|24082.6|24002.6|9
1732832970000|2024-11-28 22:29:30|24083.36|24003.36|24082.29|24002.29|24083.49|24003.49|24082.29|24002.29|8
1732832980000|2024-11-28 22:29:40|24082.66|24002.66|24081.67|24001.67|24082.66|24002.66|24081.3|24001.3|10
1732832990000|2024-11-28 22:29:50|24081.54|24001.54|24080.77|24000.77|24081.54|24001.54|24080.74|24000.74|10
1732833000000|2024-11-28 22:30:00|24080.76|24000.76|24076.96|23996.96|24080.76|24000.76|24076.96|23996.96|10
1732833010000|2024-11-28 22:30:10|24076.94|23996.94|24072.06|23992.06|24076.94|23996.94|24072.06|23992.06|10
1732833020000|2024-11-28 22:30:20|24071.33|23991.33|24062.54|23982.54|24071.33|23991.33|24062.45|23982.45|10
1732833030000|2024-11-28 22:30:30|24062.61|23982.61|24060.88|23980.88|24062.61|23982.61|24060.88|23980.88|10
1732833040000|2024-11-28 22:30:40|24060.56|23980.56|24059.95|23979.95|24060.56|23980.56|24059.58|23979.58|9
1732833050000|2024-11-28 22:30:50|24059.96|23979.96|24059.53|23979.53|24060.12|23980.12|24059.51|23979.51|9
1732833060000|2024-11-28 22:31:00|24059.5|23979.5|24056.74|23976.74|24059.54|23979.54|24056.74|23976.74|9
1732833070000|2024-11-28 22:31:10|24056.76|23976.76|24053.61|23973.61|24057.18|23977.18|24053.61|23973.61|10
1732833080000|2024-11-28 22:31:20|24052.97|23972.97|24049.79|23969.79|24052.97|23972.97|24049.79|23969.79|10
1732833090000|2024-11-28 22:31:30|24049.77|23969.77|24048.24|23968.24|24049.77|23969.77|24048.11|23968.11|10
1732833100000|2024-11-28 22:31:40|24048.22|23968.22|24048.28|23968.28|24048.28|23968.28|24047.72|23967.72|9
1732833110000|2024-11-28 22:31:50|24048.81|23968.81|24050.94|23970.94|24050.94|23970.94|24048.81|23968.81|9
1732833120000|2024-11-28 22:32:00|24051.13|23971.13|24051.7|23971.7|24051.78|23971.78|24051.13|23971.13|9
1732833130000|2024-11-28 22:32:10|24051.92|23971.92|24051.65|23971.65|24052.13|23972.13|24051.64|23971.64|10
1732833140000|2024-11-28 22:32:20|24051.55|23971.55|24050.03|23970.03|24051.74|23971.74|24050.03|23970.03|10
1732833150000|2024-11-28 22:32:30|24050.14|23970.14|24050.19|23970.19|24050.19|23970.19|24050|23970|9
1732833160000|2024-11-28 22:32:40|24050.25|23970.25|24050.73|23970.73|24051.21|23971.21|24050.2|23970.2|10
1732833170000|2024-11-28 22:32:50|24050.71|23970.71|24050.41|23970.41|24050.72|23970.72|24050.36|23970.36|9
1732833180000|2024-11-28 22:33:00|24050.55|23970.55|24051.86|23971.86|24052.18|23972.18|24050.55|23970.55|10
1732833190000|2024-11-28 22:33:10|24052.57|23972.57|24054.08|23974.08|24054.12|23974.12|24052.25|23972.25|10
1732833200000|2024-11-28 22:33:20|24054.28|23974.28|24054.89|23974.89|24054.89|23974.89|24054.28|23974.28|10
1732833210000|2024-11-28 22:33:30|24055.31|23975.31|24057.59|23977.59|24057.59|23977.59|24054.99|23974.99|9
1732833220000|2024-11-28 22:33:40|24058.45|23978.45|24061.01|23981.01|24061.27|23981.27|24058.15|23978.15|10
1732833230000|2024-11-28 22:33:50|24061.1|23981.1|24062.58|23982.58|24062.97|23982.97|24061.1|23981.1|10
1732833240000|2024-11-28 22:34:00|24062.51|23982.51|24061.73|23981.73|24062.51|23982.51|24061.73|23981.73|10
1732833250000|2024-11-28 22:34:10|24061.5|23981.5|24063.01|23983.01|24063.01|23983.01|24061.46|23981.46|9
1732833260000|2024-11-28 22:34:20|24062.95|23982.95|24063.68|23983.68|24063.68|23983.68|24062.95|23982.95|8
1732833270000|2024-11-28 22:34:30|24063.33|23983.33|24063.51|23983.51|24063.55|23983.55|24063.03|23983.03|9
1732833280000|2024-11-28 22:34:40|24063.56|23983.56|24062.99|23982.99|24063.71|23983.71|24062.99|23982.99|9
1732833290000|2024-11-28 22:34:50|24062.73|23982.73|24062.25|23982.25|24062.91|23982.91|24061.86|23981.86|9
1732833300000|2024-11-28 22:35:00|24062.39|23982.39|24063.87|23983.87|24063.87|23983.87|24062.13|23982.13|10
1732833310000|2024-11-28 22:35:10|24063.97|23983.97|24064.78|23984.78|24064.87|23984.87|24063.09|23983.09|10
1732833320000|2024-11-28 22:35:20|24064.74|23984.74|24064.48|23984.48|24065.44|23985.44|24063.95|23983.95|9
1732833330000|2024-11-28 22:35:30|24065.01|23985.01|24066.64|23986.64|24066.64|23986.64|24065.01|23985.01|10
1732833340000|2024-11-28 22:35:40|24066.71|23986.71|24069.65|23989.65|24069.65|23989.65|24066.71|23986.71|10
1732833350000|2024-11-28 22:35:50|24069.69|23989.69|24069.98|23989.98|24070.08|23990.08|24069.62|23989.62|9
1732833360000|2024-11-28 22:36:00|24069.78|23989.78|24069.93|23989.93|24070.41|23990.41|24069.55|23989.55|10
1732833370000|2024-11-28 22:36:10|24070.04|23990.04|24069.51|23989.51|24070.32|23990.32|24069.51|23989.51|10
1732833380000|2024-11-28 22:36:20|24069.43|23989.43|24073.55|23993.55|24073.57|23993.57|24069.28|23989.28|9
1732833390000|2024-11-28 22:36:30|24073.26|23993.26|24074.16|23994.16|24074.22|23994.22|24073.11|23993.11|10
1732833400000|2024-11-28 22:36:40|24074.1|23994.1|24075.41|23995.41|24075.41|23995.41|24073.25|23993.25|9
1732833410000|2024-11-28 22:36:50|24075.45|23995.45|24075.96|23995.96|24076.2|23996.2|24075.45|23995.45|10
1732833420000|2024-11-28 22:37:00|24075.83|23995.83|24079.34|23999.34|24079.34|23999.34|24075.78|23995.78|10
1732833430000|2024-11-28 22:37:10|24081.31|24001.31|24082.94|24002.94|24083.79|24003.79|24081.31|24001.31|10
1732833440000|2024-11-28 22:37:20|24083.14|24003.14|24086.56|24006.56|24087.18|24007.18|24082.77|24002.77|10
1732833450000|2024-11-28 22:37:30|24086.71|24006.71|24085.16|24005.16|24087|24007|24084.87|24004.87|10
1732833460000|2024-11-28 22:37:40|24085.24|24005.24|24085.75|24005.75|24085.75|24005.75|24084.44|24004.44|10
1732833470000|2024-11-28 22:37:50|24086.08|24006.08|24086.52|24006.52|24086.96|24006.96|24086.08|24006.08|10
1732833480000|2024-11-28 22:38:00|24087.02|24007.02|24088.49|24008.49|24088.83|24008.83|24087.02|24007.02|9
1732833490000|2024-11-28 22:38:10|24088.67|24008.67|24090.7|24010.7|24090.7|24010.7|24088.67|24008.67|9
1732833500000|2024-11-28 22:38:20|24090.65|24010.65|24091.58|24011.58|24091.58|24011.58|24090.58|24010.58|10
1732833510000|2024-11-28 22:38:30|24091.88|24011.88|24093.05|24013.05|24093.05|24013.05|24091.88|24011.88|10
1732833520000|2024-11-28 22:38:40|24093.31|24013.31|24094.87|24014.87|24094.93|24014.93|24093.16|24013.16|9
1732833530000|2024-11-28 22:38:50|24095|24015|24092.69|24012.69|24095.17|24015.17|24092.69|24012.69|10
1732833540000|2024-11-28 22:39:00|24092.44|24012.44|24094.1|24014.1|24094.1|24014.1|24092.44|24012.44|10
1732833550000|2024-11-28 22:39:10|24094.15|24014.15|24096.43|24016.43|24096.97|24016.97|24094.15|24014.15|10
1732833560000|2024-11-28 22:39:20|24096.23|24016.23|24098.61|24018.61|24098.61|24018.61|24095.95|24015.95|10
1732833570000|2024-11-28 22:39:30|24098.87|24018.87|24102.39|24022.39|24102.39|24022.39|24098.78|24018.78|10
1732833580000|2024-11-28 22:39:40|24102.19|24022.19|24110.63|24030.63|24110.63|24030.63|24102.19|24022.19|9
1732833590000|2024-11-28 22:39:50|24110.86|24030.86|24112.02|24032.02|24112.24|24032.24|24110.86|24030.86|10
1732833600000|2024-11-28 22:40:00|24112.45|24032.45|24110.44|24030.44|24112.45|24032.45|24110.43|24030.43|9
1732833610000|2024-11-28 22:40:10|24109.32|24029.32|24104.66|24024.66|24109.72|24029.72|24104.01|24024.01|10
1732833620000|2024-11-28 22:40:20|24104.85|24024.85|24107.2|24027.2|24107.2|24027.2|24104.85|24024.85|10
1732833630000|2024-11-28 22:40:30|24107.32|24027.32|24105.38|24025.38|24107.57|24027.57|24105.36|24025.36|10
1732833640000|2024-11-28 22:40:40|24105.29|24025.29|24107.19|24027.19|24107.19|24027.19|24105.29|24025.29|10
1732833650000|2024-11-28 22:40:50|24107.29|24027.29|24106.74|24026.74|24107.84|24027.84|24106.74|24026.74|10
1732833660000|2024-11-28 22:41:00|24106.8|24026.8|24105.93|24025.93|24106.8|24026.8|24105.93|24025.93|8
1732833670000|2024-11-28 22:41:10|24105.86|24025.86|24105.98|24025.98|24106.05|24026.05|24105.73|24025.73|10
1732833680000|2024-11-28 22:41:20|24106.02|24026.02|24106.35|24026.35|24106.56|24026.56|24106.02|24026.02|10
1732833690000|2024-11-28 22:41:30|24105.74|24025.74|24104.1|24024.1|24105.74|24025.74|24103.76|24023.76|10
1732833700000|2024-11-28 22:41:40|24104.05|24024.05|24107.12|24027.12|24107.12|24027.12|24104|24024|9
1732833710000|2024-11-28 22:41:50|24107.99|24027.99|24108.22|24028.22|24108.37|24028.37|24107.74|24027.74|10
1732833720000|2024-11-28 22:42:00|24107.06|24027.06|24107.63|24027.63|24107.95|24027.95|24105.18|24025.18|10
1732833730000|2024-11-28 22:42:10|24107.73|24027.73|24111.44|24031.44|24112.14|24032.14|24107.73|24027.73|10
1732833740000|2024-11-28 22:42:20|24111.43|24031.43|24110.98|24030.98|24111.43|24031.43|24110.74|24030.74|10
1732833750000|2024-11-28 22:42:30|24111.06|24031.06|24110.82|24030.82|24111.67|24031.67|24110.82|24030.82|10
1732833760000|2024-11-28 22:42:40|24110.85|24030.85|24113.45|24033.45|24113.45|24033.45|24110.74|24030.74|10
1732833770000|2024-11-28 22:42:50|24113.48|24033.48|24113.73|24033.73|24113.85|24033.85|24113.44|24033.44|10
1732833780000|2024-11-28 22:43:00|24113.75|24033.75|24114.28|24034.28|24114.45|24034.45|24113.75|24033.75|10
1732833790000|2024-11-28 22:43:10|24114.34|24034.34|24113.86|24033.86|24114.34|24034.34|24113.56|24033.56|10
1732833800000|2024-11-28 22:43:20|24114.01|24034.01|24114.57|24034.57|24114.57|24034.57|24113.73|24033.73|10
1732833810000|2024-11-28 22:43:30|24114.51|24034.51|24115.78|24035.78|24115.78|24035.78|24113.99|24033.99|10
1732833820000|2024-11-28 22:43:40|24116.15|24036.15|24116.38|24036.38|24116.4|24036.4|24116|24036|9
1732833830000|2024-11-28 22:43:50|24116.46|24036.46|24117.69|24037.69|24117.69|24037.69|24116.35|24036.35|9
1732833840000|2024-11-28 22:44:00|24117.32|24037.32|24119.49|24039.49|24119.49|24039.49|24117.32|24037.32|10
1732833850000|2024-11-28 22:44:10|24119.96|24039.96|24124.97|24044.97|24124.97|24044.97|24119.96|24039.96|10
1732833860000|2024-11-28 22:44:20|24125.04|24045.04|24124.77|24044.77|24125.42|24045.42|24124.77|24044.77|10
1732833870000|2024-11-28 22:44:30|24127.23|24047.23|24127.05|24047.05|24127.29|24047.29|24126.59|24046.59|10
1732833880000|2024-11-28 22:44:40|24126.84|24046.84|24128.95|24048.95|24128.95|24048.95|24126.84|24046.84|10
1732833890000|2024-11-28 22:44:50|24128.63|24048.63|24128.72|24048.72|24128.84|24048.84|24128.47|24048.47|9
1732833900000|2024-11-28 22:45:00|24128.77|24048.77|24128.87|24048.87|24129.46|24049.46|24128.74|24048.74|10
1732833910000|2024-11-28 22:45:10|24129.11|24049.11|24131.31|24051.31|24131.62|24051.62|24128.78|24048.78|10
1732833920000|2024-11-28 22:45:20|24131.06|24051.06|24128.11|24048.11|24131.06|24051.06|24126.91|24046.91|10
1732833930000|2024-11-28 22:45:30|24128.05|24048.05|24128.53|24048.53|24129.05|24049.05|24128.05|24048.05|9
1732833940000|2024-11-28 22:45:40|24128.72|24048.72|24127.97|24047.97|24128.72|24048.72|24127.94|24047.94|10
1732833950000|2024-11-28 22:45:50|24128.01|24048.01|24128.22|24048.22|24128.35|24048.35|24127.85|24047.85|10
1732833960000|2024-11-28 22:46:00|24128.85|24048.85|24128.13|24048.13|24129.31|24049.31|24128.13|24048.13|10
1732833970000|2024-11-28 22:46:10|24128.41|24048.41|24128.65|24048.65|24129.12|24049.12|24128.02|24048.02|10
1732833980000|2024-11-28 22:46:20|24128.83|24048.83|24128.59|24048.59|24129.38|24049.38|24128.59|24048.59|10
1732833990000|2024-11-28 22:46:30|24128.58|24048.58|24127.06|24047.06|24128.58|24048.58|24126.98|24046.98|10
1732834000000|2024-11-28 22:46:40|24126.99|24046.99|24127.21|24047.21|24127.21|24047.21|24126.86|24046.86|10
1732834010000|2024-11-28 22:46:50|24127.27|24047.27|24125.95|24045.95|24127.27|24047.27|24125.9|24045.9|9
1732834020000|2024-11-28 22:47:00|24125.35|24045.35|24124.82|24044.82|24125.43|24045.43|24124.46|24044.46|10
1732834030000|2024-11-28 22:47:10|24124.95|24044.95|24122.36|24042.36|24124.95|24044.95|24122.36|24042.36|10
1732834040000|2024-11-28 22:47:20|24122.34|24042.34|24121.98|24041.98|24123.19|24043.19|24121.98|24041.98|10
1732834050000|2024-11-28 22:47:30|24122.82|24042.82|24122.08|24042.08|24123.2|24043.2|24121.91|24041.91|10
1732834060000|2024-11-28 22:47:40|24122.14|24042.14|24121.72|24041.72|24122.2|24042.2|24121.72|24041.72|10
1732834070000|2024-11-28 22:47:50|24121.79|24041.79|24121.35|24041.35|24121.97|24041.97|24120.54|24040.54|10
1732834080000|2024-11-28 22:48:00|24121.58|24041.58|24121.67|24041.67|24122.07|24042.07|24121.46|24041.46|10
1732834090000|2024-11-28 22:48:10|24121.85|24041.85|24122.09|24042.09|24122.3|24042.3|24121.76|24041.76|10
1732834100000|2024-11-28 22:48:20|24122.68|24042.68|24121.67|24041.67|24122.78|24042.78|24121.55|24041.55|9
1732834110000|2024-11-28 22:48:30|24121.45|24041.45|24119.72|24039.72|24121.45|24041.45|24119.72|24039.72|8
1732834120000|2024-11-28 22:48:40|24119.79|24039.79|24122.21|24042.21|24122.21|24042.21|24119.63|24039.63|10
1732834130000|2024-11-28 22:48:50|24122.18|24042.18|24120.55|24040.55|24122.63|24042.63|24120.55|24040.55|9
1732834140000|2024-11-28 22:49:00|24120.57|24040.57|24120.63|24040.63|24122.59|24042.59|24120.54|24040.54|10
1732834150000|2024-11-28 22:49:10|24121.67|24041.67|24122.83|24042.83|24122.83|24042.83|24121.45|24041.45|10
1732834160000|2024-11-28 22:49:20|24122.87|24042.87|24121.75|24041.75|24122.99|24042.99|24121.75|24041.75|10
1732834170000|2024-11-28 22:49:30|24121.72|24041.72|24122.44|24042.44|24122.47|24042.47|24121.43|24041.43|9
1732834180000|2024-11-28 22:49:40|24122.38|24042.38|24124.89|24044.89|24124.89|24044.89|24122.21|24042.21|10
1732834190000|2024-11-28 22:49:50|24125.37|24045.37|24127.03|24047.03|24127.05|24047.05|24125.37|24045.37|10
1732834200000|2024-11-28 22:50:00|24127.49|24047.49|24128.51|24048.51|24128.78|24048.78|24127.49|24047.49|10
1732834210000|2024-11-28 22:50:10|24128.59|24048.59|24127.65|24047.65|24129.02|24049.02|24127.65|24047.65|10
1732834220000|2024-11-28 22:50:20|24127.3|24047.3|24128.62|24048.62|24129.01|24049.01|24127.3|24047.3|9
1732834230000|2024-11-28 22:50:30|24129.14|24049.14|24132.06|24052.06|24132.06|24052.06|24129.02|24049.02|10
1732834240000|2024-11-28 22:50:40|24131.86|24051.86|24131.93|24051.93|24131.93|24051.93|24131.37|24051.37|9
1732834250000|2024-11-28 22:50:50|24132.57|24052.57|24138.76|24058.76|24138.76|24058.76|24132.57|24052.57|10
1732834260000|2024-11-28 22:51:00|24138.57|24058.57|24140.57|24060.57|24140.57|24060.57|24138.57|24058.57|10
1732834270000|2024-11-28 22:51:10|24141.14|24061.14|24144.57|24064.57|24144.57|24064.57|24141.14|24061.14|10
1732834280000|2024-11-28 22:51:20|24145.06|24065.06|24149.34|24069.34|24149.34|24069.34|24145.06|24065.06|10
1732834290000|2024-11-28 22:51:30|24149.32|24069.32|24150.66|24070.66|24150.78|24070.78|24149.32|24069.32|10
1732834300000|2024-11-28 22:51:40|24151.05|24071.05|24149.43|24069.43|24151.55|24071.55|24149.43|24069.43|10
1732834310000|2024-11-28 22:51:50|24148.97|24068.97|24150.78|24070.78|24150.82|24070.82|24148.97|24068.97|10
1732834320000|2024-11-28 22:52:00|24150.72|24070.72|24148.42|24068.42|24150.72|24070.72|24148.42|24068.42|9
1732834330000|2024-11-28 22:52:10|24148.26|24068.26|24148.73|24068.73|24148.73|24068.73|24148.03|24068.03|10
1732834340000|2024-11-28 22:52:20|24148.36|24068.36|24149.57|24069.57|24149.75|24069.75|24148.36|24068.36|10
1732834350000|2024-11-28 22:52:30|24149.58|24069.58|24150.71|24070.71|24151.02|24071.02|24149.58|24069.58|10
1732834360000|2024-11-28 22:52:40|24150.04|24070.04|24151.12|24071.12|24151.12|24071.12|24150.04|24070.04|10
1732834370000|2024-11-28 22:52:50|24151.03|24071.03|24149.88|24069.88|24151.17|24071.17|24149.87|24069.87|10
1732834380000|2024-11-28 22:53:00|24150.08|24070.08|24148.87|24068.87|24150.08|24070.08|24148.87|24068.87|10
1732834390000|2024-11-28 22:53:10|24148.82|24068.82|24147.55|24067.55|24149.04|24069.04|24147.55|24067.55|10
1732834400000|2024-11-28 22:53:20|24147.69|24067.69|24148.04|24068.04|24148.46|24068.46|24147.54|24067.54|10
1732834410000|2024-11-28 22:53:30|24147.95|24067.95|24149.6|24069.6|24149.6|24069.6|24147.95|24067.95|10
1732834420000|2024-11-28 22:53:40|24149.1|24069.1|24149|24069|24149.1|24069.1|24148.28|24068.28|10
1732834430000|2024-11-28 22:53:50|24149.5|24069.5|24150.44|24070.44|24150.44|24070.44|24149.5|24069.5|10
1732834440000|2024-11-28 22:54:00|24150.74|24070.74|24149.93|24069.93|24150.8|24070.8|24149.33|24069.33|10
1732834450000|2024-11-28 22:54:10|24148.72|24068.72|24148.01|24068.01|24148.72|24068.72|24147.93|24067.93|10
1732834460000|2024-11-28 22:54:20|24147.1|24067.1|24147.84|24067.84|24147.84|24067.84|24147.03|24067.03|9
1732834470000|2024-11-28 22:54:30|24148.05|24068.05|24149.49|24069.49|24149.49|24069.49|24147.83|24067.83|9
1732834480000|2024-11-28 22:54:40|24149.58|24069.58|24149.5|24069.5|24149.58|24069.58|24149.39|24069.39|8
1732834490000|2024-11-28 22:54:50|24149.58|24069.58|24149.58|24069.58|24150.1|24070.1|24149.55|24069.55|10
1732834500000|2024-11-28 22:55:00|24150.54|24070.54|24150.53|24070.53|24151.68|24071.68|24150.49|24070.49|10
1732834510000|2024-11-28 22:55:10|24150.61|24070.61|24147.77|24067.77|24150.63|24070.63|24147.77|24067.77|10
1732834520000|2024-11-28 22:55:20|24147.71|24067.71|24143.71|24063.71|24147.71|24067.71|24143.71|24063.71|10
1732834530000|2024-11-28 22:55:30|24142.91|24062.91|24141.92|24061.92|24142.91|24062.91|24140.23|24060.23|10
1732834540000|2024-11-28 22:55:40|24139.85|24059.85|24133.35|24053.35|24139.85|24059.85|24133.29|24053.29|10
1732834550000|2024-11-28 22:55:50|24132.96|24052.96|24133.1|24053.1|24133.1|24053.1|24132.68|24052.68|9
1732834560000|2024-11-28 22:56:00|24133.25|24053.25|24136.39|24056.39|24136.39|24056.39|24133.09|24053.09|10
1732834570000|2024-11-28 22:56:10|24136.52|24056.52|24137.64|24057.64|24137.81|24057.81|24135.94|24055.94|10
1732834580000|2024-11-28 22:56:20|24137.33|24057.33|24138.6|24058.6|24138.6|24058.6|24137.33|24057.33|10
1732834590000|2024-11-28 22:56:30|24138.81|24058.81|24140.49|24060.49|24140.52|24060.52|24138.81|24058.81|10
1732834600000|2024-11-28 22:56:40|24140.03|24060.03|24139.52|24059.52|24140.29|24060.29|24139.45|24059.45|10
1732834610000|2024-11-28 22:56:50|24139.16|24059.16|24137.26|24057.26|24139.16|24059.16|24137.01|24057.01|10
1732834620000|2024-11-28 22:57:00|24136.78|24056.78|24134.37|24054.37|24136.78|24056.78|24134.37|24054.37|10
1732834630000|2024-11-28 22:57:10|24134.05|24054.05|24134.08|24054.08|24134.88|24054.88|24133.86|24053.86|10
1732834640000|2024-11-28 22:57:20|24134.1|24054.1|24134.41|24054.41|24134.68|24054.68|24134.1|24054.1|10
1732834650000|2024-11-28 22:57:30|24134.3|24054.3|24134.88|24054.88|24135.09|24055.09|24134.3|24054.3|10
1732834660000|2024-11-28 22:57:40|24134.92|24054.92|24135.85|24055.85|24135.85|24055.85|24134.86|24054.86|10
1732834670000|2024-11-28 22:57:50|24135.55|24055.55|24136.09|24056.09|24136.11|24056.11|24135.49|24055.49|10
1732834680000|2024-11-28 22:58:00|24135.95|24055.95|24137.02|24057.02|24137.02|24057.02|24135.95|24055.95|10
1732834690000|2024-11-28 22:58:10|24137.12|24057.12|24136.84|24056.84|24137.32|24057.32|24136.75|24056.75|10
1732834700000|2024-11-28 22:58:20|24136.87|24056.87|24137.82|24057.82|24138.24|24058.24|24136.87|24056.87|9
1732834710000|2024-11-28 22:58:30|24137.71|24057.71|24138.27|24058.27|24138.27|24058.27|24137.57|24057.57|10
1732834720000|2024-11-28 22:58:40|24139.03|24059.03|24139.45|24059.45|24139.46|24059.46|24138.59|24058.59|9
1732834730000|2024-11-28 22:58:50|24139.47|24059.47|24141.99|24061.99|24141.99|24061.99|24139.47|24059.47|9
1732834740000|2024-11-28 22:59:00|24142.07|24062.07|24144.78|24064.78|24144.97|24064.97|24142.07|24062.07|10
1732834750000|2024-11-28 22:59:10|24144.59|24064.59|24146.44|24066.44|24146.99|24066.99|24144.59|24064.59|10
1732834760000|2024-11-28 22:59:20|24146.57|24066.57|24152.57|24072.57|24152.57|24072.57|24146.57|24066.57|10
1732834770000|2024-11-28 22:59:30|24153.92|24073.92|24156.1|24076.1|24157.06|24077.06|24153.92|24073.92|9
1732834780000|2024-11-28 22:59:40|24156.23|24076.23|24156.06|24076.06|24156.23|24076.23|24155.79|24075.79|10
1732834790000|2024-11-28 22:59:50|24156.02|24076.02|24157.8|24077.8|24157.8|24077.8|24156.01|24076.01|10
1732834820000|2024-11-28 23:00:20|24160.2|24080.2|24161.1|24081.1|24161.1|24081.1|24158.2|24078.2|3
1732834830000|2024-11-28 23:00:30|24162.6|24082.6|24163.6|24083.6|24164.5|24084.5|24162.4|24082.4|10
1732834840000|2024-11-28 23:00:40|24163.5|24083.5|24162.7|24082.7|24163.7|24083.7|24162.7|24082.7|10
1732834850000|2024-11-28 23:00:50|24162.9|24082.9|24163.1|24083.1|24164.1|24084.1|24162.9|24082.9|9
1732834860000|2024-11-28 23:01:00|24160.9|24080.9|24159.1|24079.1|24161|24081|24159.1|24079.1|10
1732834870000|2024-11-28 23:01:10|24158.1|24078.1|24158.2|24078.2|24160|24080|24157.7|24077.7|10
1732834880000|2024-11-28 23:01:20|24158.5|24078.5|24159.4|24079.4|24160.2|24080.2|24158.1|24078.1|10
1732834890000|2024-11-28 23:01:30|24159.2|24079.2|24157.8|24077.8|24159.2|24079.2|24157.8|24077.8|10
1732834900000|2024-11-28 23:01:40|24157.4|24077.4|24152.8|24072.8|24157.4|24077.4|24152.8|24072.8|10
1732834910000|2024-11-28 23:01:50|24151.7|24071.7|24146.7|24066.7|24151.7|24071.7|24146.7|24066.7|10
1732834920000|2024-11-28 23:02:00|24146.6|24066.6|24145.2|24065.2|24147.3|24067.3|24145.2|24065.2|10
1732834930000|2024-11-28 23:02:10|24145.7|24065.7|24144.2|24064.2|24145.7|24065.7|24143.5|24063.5|10
1732834940000|2024-11-28 23:02:20|24144.3|24064.3|24133.1|24053.1|24144.3|24064.3|24133.1|24053.1|10
1732834950000|2024-11-28 23:02:30|24132.4|24052.4|24129.7|24049.7|24133.3|24053.3|24129.7|24049.7|10
1732834960000|2024-11-28 23:02:40|24129.3|24049.3|24129.3|24049.3|24129.6|24049.6|24128.6|24048.6|10
1732834970000|2024-11-28 23:02:50|24129|24049|24127.5|24047.5|24129.5|24049.5|24127.5|24047.5|10
1732834980000|2024-11-28 23:03:00|24127.4|24047.4|24130.3|24050.3|24130.5|24050.5|24127.3|24047.3|9
1732834990000|2024-11-28 23:03:10|24130|24050|24123.9|24043.9|24130.2|24050.2|24123.9|24043.9|10
1732835000000|2024-11-28 23:03:20|24123.4|24043.4|24122.6|24042.6|24123.4|24043.4|24122.6|24042.6|10
1732835010000|2024-11-28 23:03:30|24123.1|24043.1|24121.1|24041.1|24123.9|24043.9|24121.1|24041.1|10
1732835020000|2024-11-28 23:03:40|24121.1|24041.1|24121|24041|24121.4|24041.4|24120|24040|10
1732835030000|2024-11-28 23:03:50|24121.2|24041.2|24119|24039|24121.7|24041.7|24119|24039|10
1732835040000|2024-11-28 23:04:00|24118.9|24038.9|24118.2|24038.2|24119.5|24039.5|24116.9|24036.9|10
1732835050000|2024-11-28 23:04:10|24119|24039|24119.2|24039.2|24121.6|24041.6|24118.4|24038.4|10
1732835060000|2024-11-28 23:04:20|24121.2|24041.2|24120.7|24040.7|24121.2|24041.2|24119.6|24039.6|10
1732835070000|2024-11-28 23:04:30|24122|24042|24126.1|24046.1|24126.1|24046.1|24122|24042|10
1732835080000|2024-11-28 23:04:40|24126.2|24046.2|24135.7|24055.7|24135.7|24055.7|24126.2|24046.2|10
1732835090000|2024-11-28 23:04:50|24135.9|24055.9|24134.5|24054.5|24137|24057|24134.5|24054.5|10
1732835100000|2024-11-28 23:05:00|24134.6|24054.6|24124|24044|24134.6|24054.6|24124|24044|10
1732835110000|2024-11-28 23:05:10|24124.2|24044.2|24131.2|24051.2|24131.2|24051.2|24123.4|24043.4|10
1732835120000|2024-11-28 23:05:20|24132.2|24052.2|24136.6|24056.6|24136.6|24056.6|24132.2|24052.2|10
1732835130000|2024-11-28 23:05:30|24136.5|24056.5|24142|24062|24142|24062|24136.5|24056.5|10
1732835140000|2024-11-28 23:05:40|24142.1|24062.1|24139.4|24059.4|24142.1|24062.1|24139.4|24059.4|10
1732835150000|2024-11-28 23:05:50|24139.1|24059.1|24137.4|24057.4|24140|24060|24136.9|24056.9|10
1732835160000|2024-11-28 23:06:00|24137.8|24057.8|24145.2|24065.2|24145.2|24065.2|24137.8|24057.8|10
1732835170000|2024-11-28 23:06:10|24145.7|24065.7|24148.7|24068.7|24149.7|24069.7|24145.7|24065.7|10
1732835180000|2024-11-28 23:06:20|24148.7|24068.7|24150|24070|24150.8|24070.8|24148.7|24068.7|10
1732835190000|2024-11-28 23:06:30|24150.9|24070.9|24150.3|24070.3|24150.9|24070.9|24149.8|24069.8|10
1732835200000|2024-11-28 23:06:40|24149.7|24069.7|24148.3|24068.3|24149.7|24069.7|24146.9|24066.9|10
1732835210000|2024-11-28 23:06:50|24148.2|24068.2|24145|24065|24148.2|24068.2|24145|24065|9
1732835220000|2024-11-28 23:07:00|24145|24065|24139.1|24059.1|24145|24065|24139.1|24059.1|10
1732835230000|2024-11-28 23:07:10|24138.3|24058.3|24134|24054|24138.3|24058.3|24133.7|24053.7|10
1732835240000|2024-11-28 23:07:20|24132.8|24052.8|24135.5|24055.5|24135.5|24055.5|24131.7|24051.7|10
1732835250000|2024-11-28 23:07:30|24135.9|24055.9|24136.7|24056.7|24136.9|24056.9|24135.9|24055.9|10
1732835260000|2024-11-28 23:07:40|24135.2|24055.2|24122.8|24042.8|24135.2|24055.2|24122.8|24042.8|10
1732835270000|2024-11-28 23:07:50|24119.5|24039.5|24114|24034|24119.5|24039.5|24113.9|24033.9|10
1732835280000|2024-11-28 23:08:00|24112.5|24032.5|24115.9|24035.9|24115.9|24035.9|24110.4|24030.4|10
1732835290000|2024-11-28 23:08:10|24116.7|24036.7|24121.4|24041.4|24121.4|24041.4|24116.7|24036.7|10
1732835300000|2024-11-28 23:08:20|24121.8|24041.8|24122.3|24042.3|24122.9|24042.9|24121.8|24041.8|10
1732835310000|2024-11-28 23:08:30|24122.4|24042.4|24122.6|24042.6|24122.9|24042.9|24122|24042|10
1732835320000|2024-11-28 23:08:40|24121.7|24041.7|24118.1|24038.1|24121.7|24041.7|24118|24038|10
1732835330000|2024-11-28 23:08:50|24116.1|24036.1|24105.7|24025.7|24116.1|24036.1|24102.3|24022.3|10
1732835340000|2024-11-28 23:09:00|24107.5|24027.5|24100.4|24020.4|24109.5|24029.5|24100.4|24020.4|10
1732835350000|2024-11-28 23:09:10|24100|24020|24097.2|24017.2|24100|24020|24096.6|24016.6|10
1732835360000|2024-11-28 23:09:20|24098.1|24018.1|24097|24017|24098.1|24018.1|24095.4|24015.4|10
1732835370000|2024-11-28 23:09:30|24097|24017|24099.4|24019.4|24099.4|24019.4|24096.5|24016.5|9
1732835380000|2024-11-28 23:09:40|24099.8|24019.8|24102.7|24022.7|24102.8|24022.8|24099.8|24019.8|10
1732835390000|2024-11-28 23:09:50|24103|24023|24106.6|24026.6|24106.6|24026.6|24103|24023|10
1732835400000|2024-11-28 23:10:00|24106.9|24026.9|24108.6|24028.6|24108.6|24028.6|24105.6|24025.6|10
1732835410000|2024-11-28 23:10:10|24107.3|24027.3|24106.5|24026.5|24107.3|24027.3|24105.8|24025.8|10
1732835420000|2024-11-28 23:10:20|24105.7|24025.7|24107.9|24027.9|24107.9|24027.9|24105.7|24025.7|10
1732835430000|2024-11-28 23:10:30|24107.6|24027.6|24103.9|24023.9|24107.6|24027.6|24103.9|24023.9|10
1732835440000|2024-11-28 23:10:40|24103.1|24023.1|24097.9|24017.9|24103.1|24023.1|24097.9|24017.9|10
1732835450000|2024-11-28 23:10:50|24097.8|24017.8|24095.5|24015.5|24098|24018|24095.5|24015.5|10
1732835460000|2024-11-28 23:11:00|24095.5|24015.5|24084.4|24004.4|24095.5|24015.5|24084.4|24004.4|10
1732835470000|2024-11-28 23:11:10|24081.1|24001.1|24081|24001|24081.1|24001.1|24080|24000|10
1732835480000|2024-11-28 23:11:20|24081.6|24001.6|24083.6|24003.6|24084.3|24004.3|24081.3|24001.3|10
1732835490000|2024-11-28 23:11:30|24084.8|24004.8|24088.6|24008.6|24088.6|24008.6|24084.1|24004.1|10
1732835500000|2024-11-28 23:11:40|24088.9|24008.9|24097.1|24017.1|24097.1|24017.1|24088.9|24008.9|10
1732835510000|2024-11-28 23:11:50|24097.1|24017.1|24101.5|24021.5|24101.8|24021.8|24097.1|24017.1|10
1732835520000|2024-11-28 23:12:00|24101.7|24021.7|24100.9|24020.9|24103|24023|24100.9|24020.9|10
1732835530000|2024-11-28 23:12:10|24098.9|24018.9|24095.3|24015.3|24099.6|24019.6|24095.3|24015.3|10
1732835540000|2024-11-28 23:12:20|24093.5|24013.5|24087.3|24007.3|24093.5|24013.5|24087.3|24007.3|10
1732835550000|2024-11-28 23:12:30|24087.3|24007.3|24083.5|24003.5|24087.3|24007.3|24083.5|24003.5|10
1732835560000|2024-11-28 23:12:40|24082.4|24002.4|24078.8|23998.8|24082.4|24002.4|24078.8|23998.8|10
1732835570000|2024-11-28 23:12:50|24078.8|23998.8|24078.8|23998.8|24079|23999|24078.4|23998.4|9
1732835580000|2024-11-28 23:13:00|24079.1|23999.1|24079.8|23999.8|24080|24000|24078.3|23998.3|10
1732835590000|2024-11-28 23:13:10|24080|24000|24085.6|24005.6|24085.6|24005.6|24080|24000|10
1732835600000|2024-11-28 23:13:20|24085.9|24005.9|24083.5|24003.5|24086.7|24006.7|24083.5|24003.5|10
1732835610000|2024-11-28 23:13:30|24083.6|24003.6|24082.3|24002.3|24083.6|24003.6|24081.7|24001.7|9
1732835620000|2024-11-28 23:13:40|24081.5|24001.5|24082.6|24002.6|24082.9|24002.9|24080.8|24000.8|10
1732835630000|2024-11-28 23:13:50|24082.8|24002.8|24086.7|24006.7|24086.7|24006.7|24082.8|24002.8|10
1732835640000|2024-11-28 23:14:00|24086.6|24006.6|24087.5|24007.5|24087.5|24007.5|24085.6|24005.6|10
1732835650000|2024-11-28 23:14:10|24087.7|24007.7|24087.7|24007.7|24088.7|24008.7|24087.7|24007.7|9
1732835660000|2024-11-28 23:14:20|24087.7|24007.7|24088.9|24008.9|24089.6|24009.6|24087.1|24007.1|9
1732835670000|2024-11-28 23:14:30|24088.8|24008.8|24091.5|24011.5|24091.5|24011.5|24088.8|24008.8|9
1732835680000|2024-11-28 23:14:40|24092.6|24012.6|24093.7|24013.7|24093.7|24013.7|24092.6|24012.6|10
1732835690000|2024-11-28 23:14:50|24094.6|24014.6|24100.4|24020.4|24100.4|24020.4|24094.6|24014.6|10
1732835700000|2024-11-28 23:15:00|24101.01|24021.01|24107.52|24027.52|24107.52|24027.52|24101.01|24021.01|10
1732835710000|2024-11-28 23:15:10|24108.73|24028.73|24114.79|24034.79|24114.79|24034.79|24108.73|24028.73|10
1732835720000|2024-11-28 23:15:20|24116.92|24036.92|24119.72|24039.72|24120.39|24040.39|24116.92|24036.92|10
1732835730000|2024-11-28 23:15:30|24120.93|24040.93|24120.84|24040.84|24121.19|24041.19|24119.95|24039.95|10
1732835740000|2024-11-28 23:15:40|24120.17|24040.17|24117.45|24037.45|24120.17|24040.17|24117.45|24037.45|10
1732835750000|2024-11-28 23:15:50|24116.98|24036.98|24111.23|24031.23|24116.98|24036.98|24110.25|24030.25|10
1732835760000|2024-11-28 23:16:00|24112.56|24032.56|24117.33|24037.33|24117.65|24037.65|24112.56|24032.56|10
1732835770000|2024-11-28 23:16:10|24115.79|24035.79|24110.65|24030.65|24115.79|24035.79|24110.65|24030.65|10
1732835780000|2024-11-28 23:16:20|24110.07|24030.07|24109.58|24029.58|24110.07|24030.07|24106.39|24026.39|10
1732835790000|2024-11-28 23:16:30|24110.37|24030.37|24110.95|24030.95|24110.95|24030.95|24110.37|24030.37|9
1732835800000|2024-11-28 23:16:40|24112.61|24032.61|24113.77|24033.77|24115.48|24035.48|24112.61|24032.61|10
1732835810000|2024-11-28 23:16:50|24112.38|24032.38|24113.36|24033.36|24113.36|24033.36|24111.3|24031.3|10
1732835820000|2024-11-28 23:17:00|24113.62|24033.62|24110.31|24030.31|24114.73|24034.73|24110.31|24030.31|10
1732835830000|2024-11-28 23:17:10|24111.06|24031.06|24112.54|24032.54|24112.64|24032.64|24110.65|24030.65|10
1732835840000|2024-11-28 23:17:20|24112.87|24032.87|24118.33|24038.33|24118.33|24038.33|24112.87|24032.87|10
1732835850000|2024-11-28 23:17:30|24118.4|24038.4|24118.27|24038.27|24118.61|24038.61|24117.28|24037.28|10
1732835860000|2024-11-28 23:17:40|24118.29|24038.29|24120.91|24040.91|24120.91|24040.91|24117.81|24037.81|10
1732835870000|2024-11-28 23:17:50|24121.1|24041.1|24122.07|24042.07|24122.07|24042.07|24120.47|24040.47|10
1732835880000|2024-11-28 23:18:00|24122.02|24042.02|24121.86|24041.86|24123.6|24043.6|24121.86|24041.86|10
1732835890000|2024-11-28 23:18:10|24120.35|24040.35|24119.99|24039.99|24121.83|24041.83|24119.99|24039.99|10
1732835900000|2024-11-28 23:18:20|24120.35|24040.35|24120.48|24040.48|24121.53|24041.53|24120.35|24040.35|10
1732835910000|2024-11-28 23:18:30|24119.59|24039.59|24121.64|24041.64|24122.03|24042.03|24119.19|24039.19|10
1732835920000|2024-11-28 23:18:40|24121.57|24041.57|24120|24040|24121.87|24041.87|24120|24040|10
1732835930000|2024-11-28 23:18:50|24119.7|24039.7|24117.12|24037.12|24119.72|24039.72|24116.42|24036.42|10
1732835940000|2024-11-28 23:19:00|24117.96|24037.96|24117.44|24037.44|24118.93|24038.93|24117.44|24037.44|10
1732835950000|2024-11-28 23:19:10|24117.41|24037.41|24122.58|24042.58|24122.58|24042.58|24117.41|24037.41|10
1732835960000|2024-11-28 23:19:20|24122.81|24042.81|24119.8|24039.8|24122.82|24042.82|24119.8|24039.8|9
1732835970000|2024-11-28 23:19:30|24119.76|24039.76|24117.67|24037.67|24119.78|24039.78|24117.44|24037.44|10
1732835980000|2024-11-28 23:19:40|24117.72|24037.72|24114.26|24034.26|24117.72|24037.72|24114.26|24034.26|10
1732835990000|2024-11-28 23:19:50|24114.37|24034.37|24114.53|24034.53|24115.45|24035.45|24113.84|24033.84|10
1732836000000|2024-11-28 23:20:00|24114.52|24034.52|24109.6|24029.6|24115.25|24035.25|24109.6|24029.6|10
1732836010000|2024-11-28 23:20:10|24109.06|24029.06|24095.53|24015.53|24109.06|24029.06|24095.07|24015.07|10
1732836020000|2024-11-28 23:20:20|24096.47|24016.47|24090.64|24010.64|24096.65|24016.65|24089.67|24009.67|10
1732836030000|2024-11-28 23:20:30|24090.6|24010.6|24096.35|24016.35|24096.35|24016.35|24090.6|24010.6|10
1732836040000|2024-11-28 23:20:40|24097.26|24017.26|24101.81|24021.81|24101.87|24021.87|24097.26|24017.26|10
1732836050000|2024-11-28 23:20:50|24101.78|24021.78|24115.05|24035.05|24115.05|24035.05|24101.78|24021.78|10
1732836060000|2024-11-28 23:21:00|24115.08|24035.08|24120.09|24040.09|24120.09|24040.09|24114.44|24034.44|10
1732836070000|2024-11-28 23:21:10|24121.3|24041.3|24131.58|24051.58|24131.58|24051.58|24121.3|24041.3|10
1732836080000|2024-11-28 23:21:20|24131.61|24051.61|24130.84|24050.84|24132.53|24052.53|24129.74|24049.74|10
1732836090000|2024-11-28 23:21:30|24130.45|24050.45|24117.12|24037.12|24130.45|24050.45|24117.12|24037.12|10
1732836100000|2024-11-28 23:21:40|24117.95|24037.95|24118.52|24038.52|24118.63|24038.63|24117.25|24037.25|10
1732836110000|2024-11-28 23:21:50|24119.14|24039.14|24125.09|24045.09|24125.09|24045.09|24119.14|24039.14|10
1732836120000|2024-11-28 23:22:00|24125.96|24045.96|24129.7|24049.7|24129.7|24049.7|24125.96|24045.96|10
1732836130000|2024-11-28 23:22:10|24130.05|24050.05|24138.2|24058.2|24138.2|24058.2|24129.73|24049.73|10
1732836140000|2024-11-28 23:22:20|24139.91|24059.91|24139.22|24059.22|24140.6|24060.6|24139.05|24059.05|10
1732836150000|2024-11-28 23:22:30|24139.06|24059.06|24137.36|24057.36|24139.06|24059.06|24137.36|24057.36|10
1732836160000|2024-11-28 23:22:40|24138.31|24058.31|24135.63|24055.63|24138.31|24058.31|24135.49|24055.49|10
1732836170000|2024-11-28 23:22:50|24135.22|24055.22|24135.24|24055.24|24135.24|24055.24|24134.35|24054.35|10
1732836180000|2024-11-28 23:23:00|24135.36|24055.36|24136.38|24056.38|24137.21|24057.21|24135.32|24055.32|10
1732836190000|2024-11-28 23:23:10|24136.97|24056.97|24139.64|24059.64|24140.67|24060.67|24136.97|24056.97|10
1732836200000|2024-11-28 23:23:20|24139.14|24059.14|24135.16|24055.16|24139.14|24059.14|24135.16|24055.16|10
1732836210000|2024-11-28 23:23:30|24136.38|24056.38|24136.81|24056.81|24137.15|24057.15|24135.88|24055.88|10
1732836220000|2024-11-28 23:23:40|24136.9|24056.9|24134.35|24054.35|24136.9|24056.9|24134.35|24054.35|9
1732836230000|2024-11-28 23:23:50|24134.29|24054.29|24136.19|24056.19|24136.35|24056.35|24134.12|24054.12|10
1732836240000|2024-11-28 23:24:00|24136.18|24056.18|24137.23|24057.23|24139.13|24059.13|24136.18|24056.18|10
1732836250000|2024-11-28 23:24:10|24137.27|24057.27|24136.1|24056.1|24137.49|24057.49|24136.1|24056.1|10
1732836260000|2024-11-28 23:24:20|24135.5|24055.5|24137.36|24057.36|24137.48|24057.48|24135.5|24055.5|10
1732836270000|2024-11-28 23:24:30|24136.96|24056.96|24135.79|24055.79|24137.05|24057.05|24135.72|24055.72|9
1732836280000|2024-11-28 23:24:40|24135.69|24055.69|24135.47|24055.47|24135.69|24055.69|24134.61|24054.61|10
1732836290000|2024-11-28 23:24:50|24135.57|24055.57|24136.59|24056.59|24136.86|24056.86|24135.57|24055.57|10
1732836300000|2024-11-28 23:25:00|24136.63|24056.63|24138.16|24058.16|24138.16|24058.16|24136.45|24056.45|10
1732836310000|2024-11-28 23:25:10|24137.88|24057.88|24139.33|24059.33|24141.11|24061.11|24137.51|24057.51|10
1732836320000|2024-11-28 23:25:20|24138.93|24058.93|24140.9|24060.9|24140.9|24060.9|24138.72|24058.72|10
1732836330000|2024-11-28 23:25:30|24141.22|24061.22|24140.27|24060.27|24141.23|24061.23|24140.27|24060.27|10
1732836340000|2024-11-28 23:25:40|24138.58|24058.58|24133.01|24053.01|24138.58|24058.58|24133.01|24053.01|10
1732836350000|2024-11-28 23:25:50|24131.93|24051.93|24130.95|24050.95|24131.93|24051.93|24129.46|24049.46|10
1732836360000|2024-11-28 23:26:00|24130.98|24050.98|24134.19|24054.19|24134.19|24054.19|24130.98|24050.98|10
1732836370000|2024-11-28 23:26:10|24135.46|24055.46|24138.32|24058.32|24138.32|24058.32|24135.46|24055.46|10
1732836380000|2024-11-28 23:26:20|24138.39|24058.39|24137.83|24057.83|24138.76|24058.76|24137.76|24057.76|10
1732836390000|2024-11-28 23:26:30|24138.16|24058.16|24134.99|24054.99|24138.16|24058.16|24134.94|24054.94|9
1732836400000|2024-11-28 23:26:40|24135.15|24055.15|24136.28|24056.28|24136.28|24056.28|24135.15|24055.15|10
1732836410000|2024-11-28 23:26:50|24136.51|24056.51|24138.44|24058.44|24138.56|24058.56|24136.51|24056.51|9
1732836420000|2024-11-28 23:27:00|24138.41|24058.41|24141.22|24061.22|24141.22|24061.22|24138.03|24058.03|9
1732836430000|2024-11-28 23:27:10|24142.08|24062.08|24144.85|24064.85|24145.02|24065.02|24142.08|24062.08|10
1732836440000|2024-11-28 23:27:20|24145.31|24065.31|24150.7|24070.7|24150.7|24070.7|24145.31|24065.31|10
1732836450000|2024-11-28 23:27:30|24150.71|24070.71|24153.53|24073.53|24153.53|24073.53|24150.42|24070.42|10
1732836460000|2024-11-28 23:27:40|24153.76|24073.76|24156.68|24076.68|24156.86|24076.86|24153.76|24073.76|10
1732836470000|2024-11-28 23:27:50|24156.67|24076.67|24158.67|24078.67|24159.07|24079.07|24156.65|24076.65|10
1732836480000|2024-11-28 23:28:00|24158.39|24078.39|24156.02|24076.02|24158.39|24078.39|24156.02|24076.02|10
1732836490000|2024-11-28 23:28:10|24156.22|24076.22|24158.57|24078.57|24158.57|24078.57|24155.46|24075.46|10
1732836500000|2024-11-28 23:28:20|24158.46|24078.46|24160.42|24080.42|24160.42|24080.42|24158.46|24078.46|10
1732836510000|2024-11-28 23:28:30|24159.84|24079.84|24160.02|24080.02|24160.02|24080.02|24158.4|24078.4|10
1732836520000|2024-11-28 23:28:40|24159.94|24079.94|24158.99|24078.99|24159.94|24079.94|24158.52|24078.52|10
1732836530000|2024-11-28 23:28:50|24158.98|24078.98|24160.04|24080.04|24160.14|24080.14|24158.98|24078.98|10
1732836540000|2024-11-28 23:29:00|24160.2|24080.2|24159.15|24079.15|24161.43|24081.43|24159.15|24079.15|10
1732836550000|2024-11-28 23:29:10|24158.36|24078.36|24158.89|24078.89|24159.18|24079.18|24158.36|24078.36|10
1732836560000|2024-11-28 23:29:20|24158.87|24078.87|24157.95|24077.95|24159.14|24079.14|24157.95|24077.95|10
1732836570000|2024-11-28 23:29:30|24157.88|24077.88|24157.04|24077.04|24157.88|24077.88|24156.81|24076.81|10
1732836580000|2024-11-28 23:29:40|24156.84|24076.84|24155.85|24075.85|24156.84|24076.84|24155.63|24075.63|10
1732836590000|2024-11-28 23:29:50|24155.87|24075.87|24155.34|24075.34|24157|24077|24155.34|24075.34|10
1732836600000|2024-11-28 23:30:00|24155.06|24075.06|24154.33|24074.33|24155.06|24075.06|24152.92|24072.92|10
1732836610000|2024-11-28 23:30:10|24154.17|24074.17|24154.4|24074.4|24154.5|24074.5|24153.73|24073.73|10
1732836620000|2024-11-28 23:30:20|24154.38|24074.38|24153.02|24073.02|24154.49|24074.49|24153.02|24073.02|10
1732836630000|2024-11-28 23:30:30|24152.82|24072.82|24154.22|24074.22|24154.22|24074.22|24152.36|24072.36|10
1732836640000|2024-11-28 23:30:40|24154.25|24074.25|24159.29|24079.29|24159.29|24079.29|24154.25|24074.25|10
1732836650000|2024-11-28 23:30:50|24158.95|24078.95|24163.45|24083.45|24163.45|24083.45|24158.95|24078.95|10
1732836660000|2024-11-28 23:31:00|24163.27|24083.27|24158.94|24078.94|24163.27|24083.27|24157.67|24077.67|10
1732836670000|2024-11-28 23:31:10|24158.78|24078.78|24160.28|24080.28|24160.71|24080.71|24158.78|24078.78|10
1732836680000|2024-11-28 23:31:20|24160.65|24080.65|24158.89|24078.89|24160.8|24080.8|24158.66|24078.66|10
1732836690000|2024-11-28 23:31:30|24157.74|24077.74|24160.89|24080.89|24161.85|24081.85|24156.18|24076.18|9
1732836700000|2024-11-28 23:31:40|24161.13|24081.13|24158.9|24078.9|24161.56|24081.56|24158.9|24078.9|10
1732836710000|2024-11-28 23:31:50|24157.48|24077.48|24152.33|24072.33|24157.5|24077.5|24152.33|24072.33|10
1732836720000|2024-11-28 23:32:00|24153.04|24073.04|24148.73|24068.73|24153.96|24073.96|24148.73|24068.73|10
1732836730000|2024-11-28 23:32:10|24148.39|24068.39|24150.78|24070.78|24150.78|24070.78|24147.34|24067.34|10
1732836740000|2024-11-28 23:32:20|24151.58|24071.58|24153.39|24073.39|24155.23|24075.23|24151.58|24071.58|10
1732836750000|2024-11-28 23:32:30|24152.62|24072.62|24154.29|24074.29|24154.38|24074.38|24152.62|24072.62|10
1732836760000|2024-11-28 23:32:40|24154.27|24074.27|24156.23|24076.23|24156.31|24076.31|24154.27|24074.27|10
1732836770000|2024-11-28 23:32:50|24156.3|24076.3|24156.31|24076.31|24156.64|24076.64|24156.21|24076.21|9
1732836780000|2024-11-28 23:33:00|24156.27|24076.27|24159.51|24079.51|24160.06|24080.06|24156.2|24076.2|10
1732836790000|2024-11-28 23:33:10|24159.67|24079.67|24156.21|24076.21|24159.67|24079.67|24156.21|24076.21|10
1732836800000|2024-11-28 23:33:20|24156.2|24076.2|24155.47|24075.47|24156.2|24076.2|24155.25|24075.25|10
1732836810000|2024-11-28 23:33:30|24155.74|24075.74|24155.71|24075.71|24157.27|24077.27|24155.41|24075.41|10
1732836820000|2024-11-28 23:33:40|24156.27|24076.27|24159.27|24079.27|24159.27|24079.27|24156.04|24076.04|10
1732836830000|2024-11-28 23:33:50|24160.31|24080.31|24163.28|24083.28|24163.28|24083.28|24160.31|24080.31|10
1732836840000|2024-11-28 23:34:00|24163.7|24083.7|24163.79|24083.79|24164.4|24084.4|24163.53|24083.53|10
1732836850000|2024-11-28 23:34:10|24162.81|24082.81|24160.69|24080.69|24163.09|24083.09|24160.69|24080.69|10
1732836860000|2024-11-28 23:34:20|24160.27|24080.27|24159.12|24079.12|24160.75|24080.75|24159.12|24079.12|10
1732836870000|2024-11-28 23:34:30|24158.53|24078.53|24153.08|24073.08|24158.53|24078.53|24153.08|24073.08|10
1732836880000|2024-11-28 23:34:40|24152.96|24072.96|24144.97|24064.97|24152.96|24072.96|24144.97|24064.97|9
1732836890000|2024-11-28 23:34:50|24145.08|24065.08|24143.29|24063.29|24145.08|24065.08|24142.76|24062.76|10
1732836900000|2024-11-28 23:35:00|24143.37|24063.37|24147.16|24067.16|24147.16|24067.16|24143.17|24063.17|9
1732836910000|2024-11-28 23:35:10|24147.45|24067.45|24144.44|24064.44|24148.42|24068.42|24144.44|24064.44|10
1732836920000|2024-11-28 23:35:20|24144.15|24064.15|24146.04|24066.04|24146.04|24066.04|24143.93|24063.93|9
1732836930000|2024-11-28 23:35:30|24145.33|24065.33|24144.29|24064.29|24146.04|24066.04|24144.29|24064.29|9
1732836940000|2024-11-28 23:35:40|24144.16|24064.16|24139.85|24059.85|24144.16|24064.16|24139.85|24059.85|10
1732836950000|2024-11-28 23:35:50|24140.13|24060.13|24135.34|24055.34|24140.13|24060.13|24135.34|24055.34|10
1732836960000|2024-11-28 23:36:00|24133.79|24053.79|24136.03|24056.03|24136.03|24056.03|24133.51|24053.51|10
1732836970000|2024-11-28 23:36:10|24136.17|24056.17|24137.13|24057.13|24137.44|24057.44|24136.17|24056.17|10
1732836980000|2024-11-28 23:36:20|24137.27|24057.27|24134.93|24054.93|24137.27|24057.27|24134.93|24054.93|10
1732836990000|2024-11-28 23:36:30|24134.84|24054.84|24134.74|24054.74|24134.98|24054.98|24134.47|24054.47|10
1732837000000|2024-11-28 23:36:40|24134.96|24054.96|24136.17|24056.17|24136.17|24056.17|24134.91|24054.91|8
1732837010000|2024-11-28 23:36:50|24136.04|24056.04|24137.93|24057.93|24137.93|24057.93|24136.04|24056.04|10
1732837020000|2024-11-28 23:37:00|24137.71|24057.71|24138.21|24058.21|24138.82|24058.82|24137.56|24057.56|10
1732837030000|2024-11-28 23:37:10|24138.23|24058.23|24135.88|24055.88|24138.23|24058.23|24135.88|24055.88|10
1732837040000|2024-11-28 23:37:20|24134.85|24054.85|24131.2|24051.2|24134.85|24054.85|24130.98|24050.98|10
1732837050000|2024-11-28 23:37:30|24131.86|24051.86|24132.99|24052.99|24133.86|24053.86|24131.16|24051.16|10
1732837060000|2024-11-28 23:37:40|24133.14|24053.14|24131.51|24051.51|24133.29|24053.29|24131.48|24051.48|10
1732837070000|2024-11-28 23:37:50|24131.52|24051.52|24131.08|24051.08|24131.52|24051.52|24131.08|24051.08|9
1732837080000|2024-11-28 23:38:00|24130.72|24050.72|24133.02|24053.02|24133.02|24053.02|24130.7|24050.7|10
1732837090000|2024-11-28 23:38:10|24133|24053|24133.94|24053.94|24134.07|24054.07|24133|24053|10
1732837100000|2024-11-28 23:38:20|24133.79|24053.79|24134.08|24054.08|24134.27|24054.27|24133.79|24053.79|10
1732837110000|2024-11-28 23:38:30|24134.02|24054.02|24136.56|24056.56|24136.56|24056.56|24134.01|24054.01|10
1732837120000|2024-11-28 23:38:40|24136.66|24056.66|24137.85|24057.85|24137.85|24057.85|24136.66|24056.66|10
1732837130000|2024-11-28 23:38:50|24139.21|24059.21|24139.15|24059.15|24139.28|24059.28|24138.69|24058.69|10
1732837140000|2024-11-28 23:39:00|24138.59|24058.59|24134.66|24054.66|24139.64|24059.64|24134.66|24054.66|10
1732837150000|2024-11-28 23:39:10|24133.56|24053.56|24125.75|24045.75|24133.56|24053.56|24125.75|24045.75|10
1732837160000|2024-11-28 23:39:20|24125.81|24045.81|24125.1|24045.1|24125.81|24045.81|24124.98|24044.98|10
1732837170000|2024-11-28 23:39:30|24125.2|24045.2|24121.15|24041.15|24125.2|24045.2|24121.15|24041.15|10
1732837180000|2024-11-28 23:39:40|24120.92|24040.92|24117.5|24037.5|24120.94|24040.94|24117.12|24037.12|10
1732837190000|2024-11-28 23:39:50|24116.51|24036.51|24116.43|24036.43|24116.8|24036.8|24116.13|24036.13|10
1732837200000|2024-11-28 23:40:00|24116.81|24036.81|24116.92|24036.92|24117.39|24037.39|24116.47|24036.47|10
1732837210000|2024-11-28 23:40:10|24116.93|24036.93|24111.48|24031.48|24116.93|24036.93|24111.48|24031.48|10
1732837220000|2024-11-28 23:40:20|24111.58|24031.58|24106.71|24026.71|24111.58|24031.58|24106.6|24026.6|10
1732837230000|2024-11-28 23:40:30|24106.96|24026.96|24105.93|24025.93|24107.81|24027.81|24105.93|24025.93|10
1732837240000|2024-11-28 23:40:40|24106.15|24026.15|24101.04|24021.04|24106.48|24026.48|24100.24|24020.24|10
1732837250000|2024-11-28 23:40:50|24099.81|24019.81|24098.13|24018.13|24099.81|24019.81|24098.07|24018.07|10
1732837260000|2024-11-28 23:41:00|24098.25|24018.25|24097.09|24017.09|24098.25|24018.25|24096.92|24016.92|10
1732837270000|2024-11-28 23:41:10|24096.57|24016.57|24097.98|24017.98|24097.98|24017.98|24095.8|24015.8|10
1732837280000|2024-11-28 23:41:20|24098.08|24018.08|24097.44|24017.44|24098.39|24018.39|24096.85|24016.85|10
1732837290000|2024-11-28 23:41:30|24097.8|24017.8|24098.36|24018.36|24099.01|24019.01|24097.74|24017.74|10
1732837300000|2024-11-28 23:41:40|24098.3|24018.3|24092.01|24012.01|24098.3|24018.3|24092.01|24012.01|10
1732837310000|2024-11-28 23:41:50|24092.37|24012.37|24090.31|24010.31|24092.37|24012.37|24090|24010|10
1732837320000|2024-11-28 23:42:00|24090.61|24010.61|24091.13|24011.13|24091.2|24011.2|24090.12|24010.12|10
1732837330000|2024-11-28 23:42:10|24091.57|24011.57|24093.13|24013.13|24093.13|24013.13|24091.57|24011.57|9
1732837340000|2024-11-28 23:42:20|24093.26|24013.26|24092.49|24012.49|24093.26|24013.26|24092.49|24012.49|10
1732837350000|2024-11-28 23:42:30|24092.46|24012.46|24092.63|24012.63|24092.63|24012.63|24092.11|24012.11|10
1732837360000|2024-11-28 23:42:40|24092.77|24012.77|24094.23|24014.23|24094.23|24014.23|24092.75|24012.75|9
1732837370000|2024-11-28 23:42:50|24095.43|24015.43|24093.84|24013.84|24095.43|24015.43|24093.84|24013.84|10
1732837380000|2024-11-28 23:43:00|24093.79|24013.79|24095.43|24015.43|24096.44|24016.44|24093.79|24013.79|10
1732837390000|2024-11-28 23:43:10|24095.12|24015.12|24093.62|24013.62|24095.12|24015.12|24093.6|24013.6|10
1732837400000|2024-11-28 23:43:20|24092.03|24012.03|24088.97|24008.97|24092.03|24012.03|24088.97|24008.97|9
1732837410000|2024-11-28 23:43:30|24087.4|24007.4|24087.45|24007.45|24088.64|24008.64|24085.97|24005.97|10
1732837420000|2024-11-28 23:43:40|24087.69|24007.69|24087.48|24007.48|24087.81|24007.81|24087.29|24007.29|10
1732837430000|2024-11-28 23:43:50|24087.43|24007.43|24088.78|24008.78|24088.78|24008.78|24087.31|24007.31|9
1732837440000|2024-11-28 23:44:00|24089.36|24009.36|24092.81|24012.81|24092.81|24012.81|24089.36|24009.36|10
1732837450000|2024-11-28 23:44:10|24092.98|24012.98|24092.08|24012.08|24092.98|24012.98|24091.1|24011.1|9
1732837460000|2024-11-28 23:44:20|24091.55|24011.55|24088.92|24008.92|24091.55|24011.55|24088.64|24008.64|10
1732837470000|2024-11-28 23:44:30|24088.89|24008.89|24088.1|24008.1|24088.89|24008.89|24088.04|24008.04|10
1732837480000|2024-11-28 23:44:40|24087.94|24007.94|24090.46|24010.46|24090.46|24010.46|24087.94|24007.94|10
1732837490000|2024-11-28 23:44:50|24089.51|24009.51|24089.74|24009.74|24089.74|24009.74|24088.15|24008.15|10
1732837500000|2024-11-28 23:45:00|24089.7|24009.7|24088.14|24008.14|24089.7|24009.7|24088.08|24008.08|10
1732837510000|2024-11-28 23:45:10|24088.01|24008.01|24086.78|24006.78|24088.01|24008.01|24086.78|24006.78|10
1732837520000|2024-11-28 23:45:20|24086.38|24006.38|24081.5|24001.5|24086.38|24006.38|24081.5|24001.5|10
1732837530000|2024-11-28 23:45:30|24081.14|24001.14|24076.29|23996.29|24081.14|24001.14|24076.29|23996.29|10
1732837540000|2024-11-28 23:45:40|24075.13|23995.13|24067.38|23987.38|24075.13|23995.13|24067.32|23987.32|10
1732837550000|2024-11-28 23:45:50|24066.06|23986.06|24060.07|23980.07|24066.06|23986.06|24060.07|23980.07|10
1732837560000|2024-11-28 23:46:00|24060.14|23980.14|24060.61|23980.61|24062.43|23982.43|24060.14|23980.14|10
1732837570000|2024-11-28 23:46:10|24059.45|23979.45|24058.83|23978.83|24059.45|23979.45|24058.22|23978.22|10
1732837580000|2024-11-28 23:46:20|24058.51|23978.51|24056.49|23976.49|24058.51|23978.51|24056.49|23976.49|10
1732837590000|2024-11-28 23:46:30|24056.72|23976.72|24055.96|23975.96|24057.11|23977.11|24055.96|23975.96|10
1732837600000|2024-11-28 23:46:40|24054|23974|24054.2|23974.2|24054.58|23974.58|24053.63|23973.63|10
1732837610000|2024-11-28 23:46:50|24053.7|23973.7|24052.47|23972.47|24053.7|23973.7|24052.47|23972.47|10
1732837620000|2024-11-28 23:47:00|24052.3|23972.3|24056.48|23976.48|24056.48|23976.48|24052|23972|10
1732837630000|2024-11-28 23:47:10|24056.44|23976.44|24059.01|23979.01|24059.01|23979.01|24056.32|23976.32|10
1732837640000|2024-11-28 23:47:20|24058.63|23978.63|24062.79|23982.79|24062.79|23982.79|24058.63|23978.63|10
1732837650000|2024-11-28 23:47:30|24062.58|23982.58|24062.99|23982.99|24063.19|23983.19|24062.29|23982.29|10
1732837660000|2024-11-28 23:47:40|24062.97|23982.97|24062.79|23982.79|24062.99|23982.99|24061.8|23981.8|10
1732837670000|2024-11-28 23:47:50|24062.89|23982.89|24064.44|23984.44|24064.65|23984.65|24062.89|23982.89|9
1732837680000|2024-11-28 23:48:00|24064.62|23984.62|24066.94|23986.94|24067.1|23987.1|24064.62|23984.62|10
1732837690000|2024-11-28 23:48:10|24067.05|23987.05|24069.59|23989.59|24069.59|23989.59|24067.05|23987.05|10
1732837700000|2024-11-28 23:48:20|24069.24|23989.24|24068.71|23988.71|24069.24|23989.24|24067.98|23987.98|10
1732837710000|2024-11-28 23:48:30|24068.73|23988.73|24067.86|23987.86|24068.97|23988.97|24067.7|23987.7|10
1732837720000|2024-11-28 23:48:40|24067.87|23987.87|24068.36|23988.36|24068.36|23988.36|24066.52|23986.52|10
1732837730000|2024-11-28 23:48:50|24068.44|23988.44|24068.93|23988.93|24068.93|23988.93|24067.76|23987.76|10
1732837740000|2024-11-28 23:49:00|24068.38|23988.38|24070.98|23990.98|24070.98|23990.98|24067.73|23987.73|10
1732837750000|2024-11-28 23:49:10|24070.99|23990.99|24076.07|23996.07|24076.07|23996.07|24070.94|23990.94|10
1732837760000|2024-11-28 23:49:20|24076.45|23996.45|24078.79|23998.79|24078.79|23998.79|24076.45|23996.45|10
1732837770000|2024-11-28 23:49:30|24079.25|23999.25|24079.86|23999.86|24081.27|24001.27|24079.24|23999.24|10
1732837780000|2024-11-28 23:49:40|24079.65|23999.65|24080.68|24000.68|24080.68|24000.68|24079.32|23999.32|10
1732837790000|2024-11-28 23:49:50|24080.71|24000.71|24082.85|24002.85|24083.31|24003.31|24080.71|24000.71|10
1732837800000|2024-11-28 23:50:00|24083.46|24003.46|24085.14|24005.14|24085.93|24005.93|24083.31|24003.31|9
1732837810000|2024-11-28 23:50:10|24084.99|24004.99|24084.08|24004.08|24084.99|24004.99|24083.02|24003.02|10
1732837820000|2024-11-28 23:50:20|24084.68|24004.68|24085.48|24005.48|24085.48|24005.48|24084.53|24004.53|10
1732837830000|2024-11-28 23:50:30|24085.84|24005.84|24087.69|24007.69|24088.29|24008.29|24085.71|24005.71|10
1732837840000|2024-11-28 23:50:40|24087.79|24007.79|24083.87|24003.87|24087.79|24007.79|24083.87|24003.87|10
1732837850000|2024-11-28 23:50:50|24083.45|24003.45|24082.53|24002.53|24083.45|24003.45|24082.02|24002.02|10
1732837860000|2024-11-28 23:51:00|24082.45|24002.45|24080.11|24000.11|24082.64|24002.64|24078.86|23998.86|10
1732837870000|2024-11-28 23:51:10|24080.09|24000.09|24080.13|24000.13|24080.17|24000.17|24079.08|23999.08|10
1732837880000|2024-11-28 23:51:20|24078.33|23998.33|24076.34|23996.34|24078.37|23998.37|24076.34|23996.34|10
1732837890000|2024-11-28 23:51:30|24075.96|23995.96|24076.38|23996.38|24076.38|23996.38|24075.7|23995.7|9
1732837900000|2024-11-28 23:51:40|24076.07|23996.07|24074.48|23994.48|24076.55|23996.55|24074.48|23994.48|10
1732837910000|2024-11-28 23:51:50|24074.46|23994.46|24075.56|23995.56|24075.56|23995.56|24074.46|23994.46|8
1732837920000|2024-11-28 23:52:00|24074.7|23994.7|24077.18|23997.18|24077.61|23997.61|24074.45|23994.45|10
1732837930000|2024-11-28 23:52:10|24077.77|23997.77|24075.92|23995.92|24078.27|23998.27|24075.92|23995.92|10
1732837940000|2024-11-28 23:52:20|24075.7|23995.7|24074.82|23994.82|24076.16|23996.16|24074.82|23994.82|10
1732837950000|2024-11-28 23:52:30|24074.94|23994.94|24074.43|23994.43|24074.94|23994.94|24074.42|23994.42|9
1732837960000|2024-11-28 23:52:40|24074.46|23994.46|24075.83|23995.83|24075.83|23995.83|24073.71|23993.71|10
1732837970000|2024-11-28 23:52:50|24076.54|23996.54|24079.48|23999.48|24079.48|23999.48|24076.39|23996.39|10
1732837980000|2024-11-28 23:53:00|24078.73|23998.73|24079.94|23999.94|24079.94|23999.94|24078.34|23998.34|10
1732837990000|2024-11-28 23:53:10|24079.79|23999.79|24086.83|24006.83|24086.83|24006.83|24079.79|23999.79|10
1732838000000|2024-11-28 23:53:20|24087.02|24007.02|24087.14|24007.14|24087.14|24007.14|24084.34|24004.34|10
1732838010000|2024-11-28 23:53:30|24087.26|24007.26|24085.75|24005.75|24087.26|24007.26|24085.66|24005.66|9
1732838020000|2024-11-28 23:53:40|24085.69|24005.69|24084.83|24004.83|24085.69|24005.69|24084.82|24004.82|8
1732838030000|2024-11-28 23:53:50|24084.94|24004.94|24085.08|24005.08|24085.37|24005.37|24084.64|24004.64|9
1732838040000|2024-11-28 23:54:00|24085.43|24005.43|24083.53|24003.53|24085.46|24005.46|24083.46|24003.46|9
1732838050000|2024-11-28 23:54:10|24082.47|24002.47|24082.45|24002.45|24082.51|24002.51|24081.46|24001.46|10
1732838060000|2024-11-28 23:54:20|24082.46|24002.46|24080.92|24000.92|24082.46|24002.46|24080.92|24000.92|10
1732838070000|2024-11-28 23:54:30|24080.9|24000.9|24080.07|24000.07|24080.9|24000.9|24080.04|24000.04|9
1732838080000|2024-11-28 23:54:40|24080.3|24000.3|24079.79|23999.79|24080.53|24000.53|24079.79|23999.79|9
1732838090000|2024-11-28 23:54:50|24079.69|23999.69|24080.73|24000.73|24080.73|24000.73|24079.66|23999.66|9
1732838100000|2024-11-28 23:55:00|24080.68|24000.68|24079.64|23999.64|24081.38|24001.38|24079.64|23999.64|10
1732838110000|2024-11-28 23:55:10|24079.47|23999.47|24075.18|23995.18|24079.47|23999.47|24075.18|23995.18|10
1732838120000|2024-11-28 23:55:20|24073.79|23993.79|24073.57|23993.57|24074.26|23994.26|24073.35|23993.35|10
1732838130000|2024-11-28 23:55:30|24073.73|23993.73|24074.81|23994.81|24074.81|23994.81|24073.73|23993.73|10
1732838140000|2024-11-28 23:55:40|24075.52|23995.52|24078.4|23998.4|24078.4|23998.4|24075.42|23995.42|10
1732838150000|2024-11-28 23:55:50|24078.72|23998.72|24080.55|24000.55|24080.85|24000.85|24078.72|23998.72|10
1732838160000|2024-11-28 23:56:00|24080.5|24000.5|24082|24002|24082|24002|24079.19|23999.19|10
1732838170000|2024-11-28 23:56:10|24082.09|24002.09|24084.41|24004.41|24084.71|24004.71|24082.09|24002.09|10
1732838180000|2024-11-28 23:56:20|24084.63|24004.63|24084.62|24004.62|24084.77|24004.77|24083.95|24003.95|10
1732838190000|2024-11-28 23:56:30|24084.98|24004.98|24087.26|24007.26|24087.26|24007.26|24084.98|24004.98|9
1732838200000|2024-11-28 23:56:40|24087.17|24007.17|24088|24008|24088.01|24008.01|24087.12|24007.12|10
1732838210000|2024-11-28 23:56:50|24088.54|24008.54|24089.06|24009.06|24090.35|24010.35|24088.54|24008.54|10
1732838220000|2024-11-28 23:57:00|24088.89|24008.89|24088.02|24008.02|24088.89|24008.89|24088.02|24008.02|10
1732838230000|2024-11-28 23:57:10|24088.13|24008.13|24088.17|24008.17|24088.55|24008.55|24088.12|24008.12|10
1732838240000|2024-11-28 23:57:20|24088.26|24008.26|24086.19|24006.19|24088.58|24008.58|24086.16|24006.16|9
1732838250000|2024-11-28 23:57:30|24086.04|24006.04|24082.93|24002.93|24086.04|24006.04|24082.93|24002.93|10
1732838260000|2024-11-28 23:57:40|24082.17|24002.17|24078.2|23998.2|24082.17|24002.17|24078.2|23998.2|10
1732838270000|2024-11-28 23:57:50|24077.89|23997.89|24074.99|23994.99|24077.89|23997.89|24074.99|23994.99|10
1732838280000|2024-11-28 23:58:00|24074.26|23994.26|24071.65|23991.65|24074.26|23994.26|24071.65|23991.65|10
1732838290000|2024-11-28 23:58:10|24070.75|23990.75|24071.82|23991.82|24071.82|23991.82|24070.63|23990.63|10
1732838300000|2024-11-28 23:58:20|24071.97|23991.97|24074.94|23994.94|24074.94|23994.94|24071.97|23991.97|8
1732838310000|2024-11-28 23:58:30|24074.87|23994.87|24073.47|23993.47|24074.87|23994.87|24073.47|23993.47|8
1732838320000|2024-11-28 23:58:40|24073.25|23993.25|24074.54|23994.54|24074.54|23994.54|24072.88|23992.88|10
1732838330000|2024-11-28 23:58:50|24074.71|23994.71|24075.97|23995.97|24076.09|23996.09|24074.71|23994.71|8
1732838340000|2024-11-28 23:59:00|24075.99|23995.99|24077.75|23997.75|24077.75|23997.75|24075.29|23995.29|9
1732838350000|2024-11-28 23:59:10|24078.17|23998.17|24074.74|23994.74|24079.08|23999.08|24074.74|23994.74|10
1732838360000|2024-11-28 23:59:20|24074.58|23994.58|24071.92|23991.92|24074.58|23994.58|24071.92|23991.92|9
1732838370000|2024-11-28 23:59:30|24072.54|23992.54|24071.7|23991.7|24072.66|23992.66|24071.67|23991.67|10
1732838380000|2024-11-28 23:59:40|24071.74|23991.74|24071|23991|24071.9|23991.9|24070.96|23990.96|10
1732838390000|2024-11-28 23:59:50|24070.99|23990.99|24072.41|23992.41|24072.41|23992.41|24070.96|23990.96|10
1732838400000|2024-11-29 00:00:00|24072.66|23992.66|24074.27|23994.27|24074.27|23994.27|24072.48|23992.48|10
1732838410000|2024-11-29 00:00:10|24075.95|23995.95|24075.51|23995.51|24076.01|23996.01|24074.6|23994.6|10
1732838420000|2024-11-29 00:00:20|24076.05|23996.05|24082.48|24002.48|24082.48|24002.48|24076.05|23996.05|10
1732838430000|2024-11-29 00:00:30|24083.49|24003.49|24086.22|24006.22|24086.22|24006.22|24083.21|24003.21|10
1732838440000|2024-11-29 00:00:40|24087.12|24007.12|24089.35|24009.35|24089.35|24009.35|24087.12|24007.12|10
1732838450000|2024-11-29 00:00:50|24089.52|24009.52|24091.63|24011.63|24091.63|24011.63|24089.52|24009.52|10
1732838460000|2024-11-29 00:01:00|24092|24012|24092.31|24012.31|24092.31|24012.31|24089.82|24009.82|10
1732838470000|2024-11-29 00:01:10|24092.41|24012.41|24094.16|24014.16|24094.3|24014.3|24092.24|24012.24|10
1732838480000|2024-11-29 00:01:20|24094.19|24014.19|24093.38|24013.38|24094.19|24014.19|24092.9|24012.9|9
1732838490000|2024-11-29 00:01:30|24093.3|24013.3|24094.82|24014.82|24095.01|24015.01|24093.08|24013.08|10
1732838500000|2024-11-29 00:01:40|24095.21|24015.21|24095.18|24015.18|24095.94|24015.94|24094.78|24014.78|10
1732838510000|2024-11-29 00:01:50|24095.38|24015.38|24096.32|24016.32|24096.32|24016.32|24095.02|24015.02|10
1732838520000|2024-11-29 00:02:00|24096.41|24016.41|24097.4|24017.4|24098.45|24018.45|24095.04|24015.04|10
1732838530000|2024-11-29 00:02:10|24098.82|24018.82|24100.31|24020.31|24100.31|24020.31|24098.82|24018.82|10
1732838540000|2024-11-29 00:02:20|24100.7|24020.7|24099.07|24019.07|24100.74|24020.74|24099.07|24019.07|10
1732838550000|2024-11-29 00:02:30|24099.59|24019.59|24093.29|24013.29|24099.59|24019.59|24093.29|24013.29|10
1732838560000|2024-11-29 00:02:40|24092.21|24012.21|24091.4|24011.4|24092.21|24012.21|24091.11|24011.11|10
1732838570000|2024-11-29 00:02:50|24091.32|24011.32|24083.04|24003.04|24091.32|24011.32|24083.04|24003.04|10
1732838580000|2024-11-29 00:03:00|24082.28|24002.28|24083|24003|24084.08|24004.08|24082.28|24002.28|10
1732838590000|2024-11-29 00:03:10|24083.55|24003.55|24083.35|24003.35|24086.3|24006.3|24083.35|24003.35|10
1732838600000|2024-11-29 00:03:20|24081.32|24001.32|24078.43|23998.43|24081.32|24001.32|24078.39|23998.39|10
1732838610000|2024-11-29 00:03:30|24079.69|23999.69|24080.04|24000.04|24081.68|24001.68|24079.69|23999.69|10
1732838620000|2024-11-29 00:03:40|24079.55|23999.55|24075.27|23995.27|24079.55|23999.55|24075.27|23995.27|10
1732838630000|2024-11-29 00:03:50|24074.81|23994.81|24074.73|23994.73|24075.14|23995.14|24073.66|23993.66|10
1732838640000|2024-11-29 00:04:00|24074.8|23994.8|24076.67|23996.67|24076.82|23996.82|24074.6|23994.6|10
1732838650000|2024-11-29 00:04:10|24076.05|23996.05|24072.21|23992.21|24076.05|23996.05|24072.21|23992.21|10
1732838660000|2024-11-29 00:04:20|24072.14|23992.14|24070.76|23990.76|24072.14|23992.14|24070.76|23990.76|9
1732838670000|2024-11-29 00:04:30|24070.48|23990.48|24069.01|23989.01|24070.48|23990.48|24068.77|23988.77|10
1732838680000|2024-11-29 00:04:40|24069.18|23989.18|24071.39|23991.39|24071.39|23991.39|24069.18|23989.18|9
1732838690000|2024-11-29 00:04:50|24072.11|23992.11|24077.74|23997.74|24077.74|23997.74|24072.11|23992.11|10
1732838700000|2024-11-29 00:05:00|24077.19|23997.19|24073.3|23993.3|24077.99|23997.99|24073.3|23993.3|10
1732838710000|2024-11-29 00:05:10|24074.21|23994.21|24076.15|23996.15|24077.14|23997.14|24074.21|23994.21|10
1732838720000|2024-11-29 00:05:20|24075.93|23995.93|24074.65|23994.65|24075.93|23995.93|24074.32|23994.32|10
1732838730000|2024-11-29 00:05:30|24073.55|23993.55|24071.6|23991.6|24073.55|23993.55|24071.09|23991.09|10
1732838740000|2024-11-29 00:05:40|24071.87|23991.87|24070.26|23990.26|24072.17|23992.17|24070.12|23990.12|10
1732838750000|2024-11-29 00:05:50|24069.94|23989.94|24070.55|23990.55|24070.55|23990.55|24069.9|23989.9|10
1732838760000|2024-11-29 00:06:00|24072.43|23992.43|24077.61|23997.61|24077.61|23997.61|24072.43|23992.43|10
1732838770000|2024-11-29 00:06:10|24079|23999|24079.58|23999.58|24080.12|24000.12|24079|23999|10
1732838780000|2024-11-29 00:06:20|24078.91|23998.91|24071.8|23991.8|24078.99|23998.99|24071.8|23991.8|10
1732838790000|2024-11-29 00:06:30|24071.37|23991.37|24072.28|23992.28|24072.34|23992.34|24070.97|23990.97|10
1732838800000|2024-11-29 00:06:40|24072.25|23992.25|24069.53|23989.53|24072.25|23992.25|24069.53|23989.53|10
1732838810000|2024-11-29 00:06:50|24069.65|23989.65|24070.53|23990.53|24070.53|23990.53|24069.29|23989.29|9
1732838820000|2024-11-29 00:07:00|24070.1|23990.1|24064.01|23984.01|24070.1|23990.1|24064.01|23984.01|10
1732838830000|2024-11-29 00:07:10|24063.64|23983.64|24061.79|23981.79|24063.8|23983.8|24061.09|23981.09|9
1732838840000|2024-11-29 00:07:20|24061.52|23981.52|24058.32|23978.32|24061.52|23981.52|24058.32|23978.32|10
1732838850000|2024-11-29 00:07:30|24058.42|23978.42|24059.34|23979.34|24059.72|23979.72|24057.34|23977.34|8
1732838860000|2024-11-29 00:07:40|24059.01|23979.01|24054.55|23974.55|24059.06|23979.06|24054.55|23974.55|9
1732838870000|2024-11-29 00:07:50|24054.63|23974.63|24054.27|23974.27|24055.39|23975.39|24054.27|23974.27|10
1732838880000|2024-11-29 00:08:00|24052.59|23972.59|24060.97|23980.97|24062|23982|24052.59|23972.59|10
1732838890000|2024-11-29 00:08:10|24061.32|23981.32|24062.35|23982.35|24062.35|23982.35|24058.96|23978.96|10
1732838900000|2024-11-29 00:08:20|24061.26|23981.26|24064.75|23984.75|24064.75|23984.75|24061.26|23981.26|10
1732838910000|2024-11-29 00:08:30|24064.77|23984.77|24067.8|23987.8|24067.8|23987.8|24064.46|23984.46|10
1732838920000|2024-11-29 00:08:40|24068.15|23988.15|24059.14|23979.14|24068.15|23988.15|24059.14|23979.14|10
1732838930000|2024-11-29 00:08:50|24058.68|23978.68|24054.11|23974.11|24058.68|23978.68|24054.11|23974.11|9
1732838940000|2024-11-29 00:09:00|24054.13|23974.13|24057.56|23977.56|24057.56|23977.56|24054.08|23974.08|10
1732838950000|2024-11-29 00:09:10|24057.62|23977.62|24054.96|23974.96|24057.62|23977.62|24054.96|23974.96|10
1732838960000|2024-11-29 00:09:20|24053.94|23973.94|24048.28|23968.28|24053.94|23973.94|24048.28|23968.28|10
1732838970000|2024-11-29 00:09:30|24048.08|23968.08|24042.98|23962.98|24049.42|23969.42|24042.98|23962.98|10
1732838980000|2024-11-29 00:09:40|24040.67|23960.67|24040.34|23960.34|24042.06|23962.06|24039.28|23959.28|10
1732838990000|2024-11-29 00:09:50|24040.33|23960.33|24043.36|23963.36|24043.5|23963.5|24040.33|23960.33|9
1732839000000|2024-11-29 00:10:00|24043.5|23963.5|24038.22|23958.22|24047.81|23967.81|24038.22|23958.22|10
1732839010000|2024-11-29 00:10:10|24038.26|23958.26|24034.8|23954.8|24038.26|23958.26|24034.8|23954.8|10
1732839020000|2024-11-29 00:10:20|24029.43|23949.43|24033.34|23953.34|24033.34|23953.34|24029.06|23949.06|10
1732839030000|2024-11-29 00:10:30|24032.93|23952.93|24031.32|23951.32|24033.71|23953.71|24031.19|23951.19|10
1732839040000|2024-11-29 00:10:40|24031.09|23951.09|24033.19|23953.19|24033.26|23953.26|24030.7|23950.7|10
1732839050000|2024-11-29 00:10:50|24033.49|23953.49|24036.66|23956.66|24039.13|23959.13|24033.49|23953.49|10
1732839060000|2024-11-29 00:11:00|24037.98|23957.98|24037.79|23957.79|24038.25|23958.25|24037.37|23957.37|10
1732839070000|2024-11-29 00:11:10|24037.94|23957.94|24038.32|23958.32|24043.08|23963.08|24037.88|23957.88|10
1732839080000|2024-11-29 00:11:20|24037.93|23957.93|24040.09|23960.09|24040.09|23960.09|24037.6|23957.6|10
1732839090000|2024-11-29 00:11:30|24040.11|23960.11|24029.44|23949.44|24040.11|23960.11|24029.44|23949.44|10
1732839100000|2024-11-29 00:11:40|24028.68|23948.68|24026.3|23946.3|24029.18|23949.18|24026.3|23946.3|10
1732839110000|2024-11-29 00:11:50|24025.66|23945.66|24023.78|23943.78|24025.66|23945.66|24023.63|23943.63|10
1732839120000|2024-11-29 00:12:00|24022.42|23942.42|24017.68|23937.68|24022.42|23942.42|24016.94|23936.94|10
1732839130000|2024-11-29 00:12:10|24017.76|23937.76|24021.86|23941.86|24022.4|23942.4|24017.76|23937.76|10
1732839140000|2024-11-29 00:12:20|24022.37|23942.37|24021.39|23941.39|24023.37|23943.37|24021.39|23941.39|10
1732839150000|2024-11-29 00:12:30|24022.31|23942.31|24024.12|23944.12|24024.12|23944.12|24021.77|23941.77|9
1732839160000|2024-11-29 00:12:40|24024.32|23944.32|24028.01|23948.01|24028.01|23948.01|24024.32|23944.32|10
1732839170000|2024-11-29 00:12:50|24028.71|23948.71|24032.76|23952.76|24033.22|23953.22|24028.71|23948.71|10
1732839180000|2024-11-29 00:13:00|24032.62|23952.62|24035|23955|24035.58|23955.58|24032.61|23952.61|10
1732839190000|2024-11-29 00:13:10|24035.04|23955.04|24036.02|23956.02|24036.02|23956.02|24033.84|23953.84|10
1732839200000|2024-11-29 00:13:20|24036.74|23956.74|24047.89|23967.89|24047.89|23967.89|24036.74|23956.74|10
1732839210000|2024-11-29 00:13:30|24048.41|23968.41|24046.94|23966.94|24048.53|23968.53|24046.94|23966.94|9
1732839220000|2024-11-29 00:13:40|24047.81|23967.81|24052.49|23972.49|24052.49|23972.49|24047.64|23967.64|10
1732839230000|2024-11-29 00:13:50|24053.57|23973.57|24054.11|23974.11|24055.03|23975.03|24053.57|23973.57|9
1732839240000|2024-11-29 00:14:00|24054.35|23974.35|24056.98|23976.98|24057.41|23977.41|24054.35|23974.35|10
1732839250000|2024-11-29 00:14:10|24057.36|23977.36|24059.9|23979.9|24059.91|23979.91|24057.19|23977.19|10
1732839260000|2024-11-29 00:14:20|24059.87|23979.87|24060.49|23980.49|24061.65|23981.65|24059.7|23979.7|10
1732839270000|2024-11-29 00:14:30|24060.62|23980.62|24074.71|23994.71|24074.71|23994.71|24060.62|23980.62|10
1732839280000|2024-11-29 00:14:40|24075.15|23995.15|24073.78|23993.78|24075.49|23995.49|24072.52|23992.52|10
1732839290000|2024-11-29 00:14:50|24073.7|23993.7|24068.97|23988.97|24073.7|23993.7|24068.63|23988.63|10
1732839300000|2024-11-29 00:15:00|24068.87|23988.87|24065.27|23985.27|24068.89|23988.89|24065.27|23985.27|9
1732839310000|2024-11-29 00:15:10|24065.53|23985.53|24067.44|23987.44|24067.44|23987.44|24064.97|23984.97|10
1732839320000|2024-11-29 00:15:20|24067.45|23987.45|24067.18|23987.18|24068.34|23988.34|24065.64|23985.64|10
1732839330000|2024-11-29 00:15:30|24067.46|23987.46|24075.58|23995.58|24075.58|23995.58|24067.46|23987.46|10
1732839340000|2024-11-29 00:15:40|24075.87|23995.87|24083.19|24003.19|24083.19|24003.19|24075.87|23995.87|10
1732839350000|2024-11-29 00:15:50|24083.63|24003.63|24084.34|24004.34|24084.34|24004.34|24083.35|24003.35|10
1732839360000|2024-11-29 00:16:00|24084.16|24004.16|24085.32|24005.32|24085.32|24005.32|24083.85|24003.85|10
1732839370000|2024-11-29 00:16:10|24086.14|24006.14|24089.91|24009.91|24089.91|24009.91|24086.14|24006.14|9
1732839380000|2024-11-29 00:16:20|24090.7|24010.7|24091.02|24011.02|24091.76|24011.76|24090.45|24010.45|10
1732839390000|2024-11-29 00:16:30|24091.15|24011.15|24094.24|24014.24|24094.24|24014.24|24091.15|24011.15|9
1732839400000|2024-11-29 00:16:40|24094.2|24014.2|24095.16|24015.16|24095.56|24015.56|24094.1|24014.1|10
1732839410000|2024-11-29 00:16:50|24094.11|24014.11|24095.33|24015.33|24095.33|24015.33|24093.53|24013.53|9
1732839420000|2024-11-29 00:17:00|24095.29|24015.29|24091.94|24011.94|24095.29|24015.29|24090.49|24010.49|10
1732839430000|2024-11-29 00:17:10|24092.47|24012.47|24092.82|24012.82|24093.85|24013.85|24092.47|24012.47|10
1732839440000|2024-11-29 00:17:20|24092.96|24012.96|24093.48|24013.48|24096.25|24016.25|24092.96|24012.96|10
1732839450000|2024-11-29 00:17:30|24093.33|24013.33|24094.59|24014.59|24094.59|24014.59|24093.24|24013.24|10
1732839460000|2024-11-29 00:17:40|24094.85|24014.85|24101.14|24021.14|24101.14|24021.14|24094.85|24014.85|10
1732839470000|2024-11-29 00:17:50|24101.8|24021.8|24103.21|24023.21|24104.31|24024.31|24101.8|24021.8|10
1732839480000|2024-11-29 00:18:00|24102.8|24022.8|24098.61|24018.61|24102.8|24022.8|24097.35|24017.35|10
1732839490000|2024-11-29 00:18:10|24098.55|24018.55|24093.59|24013.59|24098.55|24018.55|24093.51|24013.51|10
1732839500000|2024-11-29 00:18:20|24093.65|24013.65|24100.83|24020.83|24100.96|24020.96|24093.65|24013.65|10
1732839510000|2024-11-29 00:18:30|24101.21|24021.21|24102.62|24022.62|24103.24|24023.24|24101.21|24021.21|9
1732839520000|2024-11-29 00:18:40|24102.34|24022.34|24099.21|24019.21|24102.34|24022.34|24097.74|24017.74|9
1732839530000|2024-11-29 00:18:50|24099.12|24019.12|24098.88|24018.88|24099.62|24019.62|24098.86|24018.86|10
1732839540000|2024-11-29 00:19:00|24098.8|24018.8|24097.04|24017.04|24098.8|24018.8|24097.04|24017.04|10
1732839550000|2024-11-29 00:19:10|24095.89|24015.89|24091.11|24011.11|24095.89|24015.89|24091.11|24011.11|9
1732839560000|2024-11-29 00:19:20|24091.28|24011.28|24087.15|24007.15|24091.28|24011.28|24087|24007|10
1732839570000|2024-11-29 00:19:30|24087|24007|24089.92|24009.92|24089.92|24009.92|24086.93|24006.93|10
1732839580000|2024-11-29 00:19:40|24090.58|24010.58|24093.24|24013.24|24093.48|24013.48|24090.58|24010.58|10
1732839590000|2024-11-29 00:19:50|24093.25|24013.25|24086.57|24006.57|24093.25|24013.25|24086.57|24006.57|10
1732839600000|2024-11-29 00:20:00|24085.76|24005.76|24077.37|23997.37|24085.76|24005.76|24077.37|23997.37|10
1732839610000|2024-11-29 00:20:10|24076.49|23996.49|24076.19|23996.19|24076.77|23996.77|24075.36|23995.36|10
1732839620000|2024-11-29 00:20:20|24076.63|23996.63|24074.95|23994.95|24076.63|23996.63|24074.95|23994.95|10
1732839630000|2024-11-29 00:20:30|24073.71|23993.71|24073.95|23993.95|24073.95|23993.95|24073.09|23993.09|10
1732839640000|2024-11-29 00:20:40|24074.04|23994.04|24074.1|23994.1|24077.3|23997.3|24074.04|23994.04|10
1732839650000|2024-11-29 00:20:50|24074.13|23994.13|24070.73|23990.73|24074.14|23994.14|24070.73|23990.73|10
1732839660000|2024-11-29 00:21:00|24070.03|23990.03|24075.46|23995.46|24075.46|23995.46|24069.97|23989.97|10
1732839670000|2024-11-29 00:21:10|24075.86|23995.86|24065.82|23985.82|24077.04|23997.04|24065.82|23985.82|10
1732839680000|2024-11-29 00:21:20|24065.75|23985.75|24070.74|23990.74|24070.74|23990.74|24065.51|23985.51|10
1732839690000|2024-11-29 00:21:30|24071.85|23991.85|24081.34|24001.34|24081.34|24001.34|24071.85|23991.85|10
1732839700000|2024-11-29 00:21:40|24081.7|24001.7|24083.95|24003.95|24083.95|24003.95|24081.62|24001.62|10
1732839710000|2024-11-29 00:21:50|24085.27|24005.27|24085.35|24005.35|24085.7|24005.7|24085.03|24005.03|10
1732839720000|2024-11-29 00:22:00|24085.45|24005.45|24091.55|24011.55|24091.93|24011.93|24084.78|24004.78|10
1732839730000|2024-11-29 00:22:10|24092.08|24012.08|24093.21|24013.21|24094.81|24014.81|24091.86|24011.86|10
1732839740000|2024-11-29 00:22:20|24092.85|24012.85|24095.6|24015.6|24095.6|24015.6|24092.85|24012.85|9
1732839750000|2024-11-29 00:22:30|24095.73|24015.73|24102.32|24022.32|24102.32|24022.32|24095.18|24015.18|10
1732839760000|2024-11-29 00:22:40|24104.02|24024.02|24105.04|24025.04|24105.04|24025.04|24104.02|24024.02|9
1732839770000|2024-11-29 00:22:50|24105.5|24025.5|24108.71|24028.71|24109.19|24029.19|24105.5|24025.5|10
1732839780000|2024-11-29 00:23:00|24108.45|24028.45|24107.61|24027.61|24108.45|24028.45|24106.58|24026.58|10
1732839790000|2024-11-29 00:23:10|24108|24028|24107.71|24027.71|24110.09|24030.09|24107.71|24027.71|10
1732839800000|2024-11-29 00:23:20|24107.1|24027.1|24099.4|24019.4|24107.1|24027.1|24098.79|24018.79|10
1732839810000|2024-11-29 00:23:30|24099.14|24019.14|24105.74|24025.74|24105.74|24025.74|24098.68|24018.68|9
1732839820000|2024-11-29 00:23:40|24105.51|24025.51|24102.52|24022.52|24105.81|24025.81|24102.52|24022.52|10
1732839830000|2024-11-29 00:23:50|24101.21|24021.21|24092.2|24012.2|24101.21|24021.21|24092.2|24012.2|10
1732839840000|2024-11-29 00:24:00|24091.63|24011.63|24081.68|24001.68|24091.63|24011.63|24081.68|24001.68|10
1732839850000|2024-11-29 00:24:10|24080.55|24000.55|24074|23994|24080.55|24000.55|24073.63|23993.63|10
1732839860000|2024-11-29 00:24:20|24074.25|23994.25|24078.66|23998.66|24079.44|23999.44|24074.25|23994.25|10
1732839870000|2024-11-29 00:24:30|24078.36|23998.36|24079.99|23999.99|24079.99|23999.99|24076.35|23996.35|10
1732839880000|2024-11-29 00:24:40|24079.79|23999.79|24079.36|23999.36|24080.05|24000.05|24079.36|23999.36|10
1732839890000|2024-11-29 00:24:50|24079.3|23999.3|24077.95|23997.95|24079.73|23999.73|24077.95|23997.95|10
1732839900000|2024-11-29 00:25:00|24077.75|23997.75|24072.61|23992.61|24077.75|23997.75|24071.34|23991.34|10
1732839910000|2024-11-29 00:25:10|24073.7|23993.7|24073.1|23993.1|24074.95|23994.95|24073.1|23993.1|10
1732839920000|2024-11-29 00:25:20|24072.8|23992.8|24074.35|23994.35|24075.91|23995.91|24072.76|23992.76|10
1732839930000|2024-11-29 00:25:30|24074.05|23994.05|24076.75|23996.75|24076.75|23996.75|24073.9|23993.9|10
1732839940000|2024-11-29 00:25:40|24076.31|23996.31|24075.64|23995.64|24076.31|23996.31|24075.64|23995.64|10
1732839950000|2024-11-29 00:25:50|24075.63|23995.63|24074.36|23994.36|24076.39|23996.39|24074.36|23994.36|10
1732839960000|2024-11-29 00:26:00|24074.15|23994.15|24073.1|23993.1|24074.15|23994.15|24073.1|23993.1|10
1732839970000|2024-11-29 00:26:10|24071.85|23991.85|24070.81|23990.81|24071.85|23991.85|24068.57|23988.57|10
1732839980000|2024-11-29 00:26:20|24070.77|23990.77|24072.66|23992.66|24072.66|23992.66|24070.77|23990.77|9
1732839990000|2024-11-29 00:26:30|24072.69|23992.69|24070.84|23990.84|24072.71|23992.71|24070.84|23990.84|10
1732840000000|2024-11-29 00:26:40|24070.83|23990.83|24072.24|23992.24|24073.91|23993.91|24070.71|23990.71|10
1732840010000|2024-11-29 00:26:50|24072.37|23992.37|24072.14|23992.14|24072.54|23992.54|24071.6|23991.6|10
1732840020000|2024-11-29 00:27:00|24071.78|23991.78|24071.48|23991.48|24072.55|23992.55|24071.48|23991.48|10
1732840030000|2024-11-29 00:27:10|24070.47|23990.47|24065.65|23985.65|24070.47|23990.47|24065.65|23985.65|10
1732840040000|2024-11-29 00:27:20|24065.17|23985.17|24061.53|23981.53|24065.3|23985.3|24061.53|23981.53|10
1732840050000|2024-11-29 00:27:30|24061.47|23981.47|24060.84|23980.84|24061.47|23981.47|24060.29|23980.29|10
1732840060000|2024-11-29 00:27:40|24060.71|23980.71|24061.02|23981.02|24061.11|23981.11|24060.59|23980.59|10
1732840070000|2024-11-29 00:27:50|24060.7|23980.7|24057.28|23977.28|24061.38|23981.38|24057.28|23977.28|10
1732840080000|2024-11-29 00:28:00|24054.25|23974.25|24053.92|23973.92|24054.25|23974.25|24051.94|23971.94|9
1732840090000|2024-11-29 00:28:10|24053.98|23973.98|24055|23975|24056.02|23976.02|24053.96|23973.96|10
1732840100000|2024-11-29 00:28:20|24054.72|23974.72|24049.71|23969.71|24054.76|23974.76|24049.71|23969.71|10
1732840110000|2024-11-29 00:28:30|24049.19|23969.19|24048.65|23968.65|24049.19|23969.19|24048.42|23968.42|10
1732840120000|2024-11-29 00:28:40|24048.52|23968.52|24049.98|23969.98|24050.24|23970.24|24048.52|23968.52|10
1732840130000|2024-11-29 00:28:50|24049.88|23969.88|24047.65|23967.65|24049.88|23969.88|24047.65|23967.65|10
1732840140000|2024-11-29 00:29:00|24047.64|23967.64|24044.4|23964.4|24047.64|23967.64|24044.29|23964.29|10
1732840150000|2024-11-29 00:29:10|24044.33|23964.33|24042.81|23962.81|24044.33|23964.33|24042.08|23962.08|10
1732840160000|2024-11-29 00:29:20|24043.29|23963.29|24045.7|23965.7|24045.7|23965.7|24043.29|23963.29|9
1732840170000|2024-11-29 00:29:30|24046.39|23966.39|24042.12|23962.12|24046.57|23966.57|24042.12|23962.12|10
1732840180000|2024-11-29 00:29:40|24041.89|23961.89|24044.66|23964.66|24044.66|23964.66|24041.84|23961.84|10
1732840190000|2024-11-29 00:29:50|24044.83|23964.83|24046.11|23966.11|24046.52|23966.52|24044.83|23964.83|9
1732840200000|2024-11-29 00:30:00|24046.32|23966.32|24046.37|23966.37|24046.92|23966.92|24044.06|23964.06|10
1732840210000|2024-11-29 00:30:10|24046.41|23966.41|24045.93|23965.93|24049.02|23969.02|24045.93|23965.93|10
1732840220000|2024-11-29 00:30:20|24045.54|23965.54|24046.31|23966.31|24046.74|23966.74|24045.52|23965.52|10
1732840230000|2024-11-29 00:30:30|24045.98|23965.98|24047.04|23967.04|24047.08|23967.08|24045.69|23965.69|10
1732840240000|2024-11-29 00:30:40|24046.64|23966.64|24047.38|23967.38|24047.55|23967.55|24045.96|23965.96|9
1732840250000|2024-11-29 00:30:50|24047.5|23967.5|24045.35|23965.35|24047.5|23967.5|24045.35|23965.35|10
1732840260000|2024-11-29 00:31:00|24044.67|23964.67|24042.88|23962.88|24045.82|23965.82|24042.88|23962.88|10
1732840270000|2024-11-29 00:31:10|24041.28|23961.28|24041.15|23961.15|24042.65|23962.65|24040.82|23960.82|10
1732840280000|2024-11-29 00:31:20|24040.76|23960.76|24040.39|23960.39|24041.73|23961.73|24034.29|23954.29|10
1732840290000|2024-11-29 00:31:30|24039.48|23959.48|24038.52|23958.52|24039.48|23959.48|24037.14|23957.14|9
1732840300000|2024-11-29 00:31:40|24039.07|23959.07|24037.79|23957.79|24039.07|23959.07|24037.44|23957.44|10
1732840310000|2024-11-29 00:31:50|24037.42|23957.42|24035.52|23955.52|24038.1|23958.1|24035.52|23955.52|9
1732840320000|2024-11-29 00:32:00|24035.57|23955.57|24033.22|23953.22|24035.57|23955.57|24033.1|23953.1|9
1732840330000|2024-11-29 00:32:10|24033|23953|24030.25|23950.25|24033|23953|24030.25|23950.25|10
1732840340000|2024-11-29 00:32:20|24030.17|23950.17|24023.26|23943.26|24030.17|23950.17|24023.26|23943.26|10
1732840350000|2024-11-29 00:32:30|24023.11|23943.11|24022.76|23942.76|24023.11|23943.11|24022.02|23942.02|10
1732840360000|2024-11-29 00:32:40|24022.67|23942.67|24019|23939|24022.67|23942.67|24019|23939|10
1732840370000|2024-11-29 00:32:50|24018.75|23938.75|24020.95|23940.95|24020.95|23940.95|24018.23|23938.23|10
1732840380000|2024-11-29 00:33:00|24021|23941|24026.39|23946.39|24026.41|23946.41|24020.72|23940.72|10
1732840390000|2024-11-29 00:33:10|24026.45|23946.45|24024.86|23944.86|24028.78|23948.78|24024.86|23944.86|10
1732840400000|2024-11-29 00:33:20|24024.85|23944.85|24030.1|23950.1|24030.1|23950.1|24024.85|23944.85|9
1732840410000|2024-11-29 00:33:30|24030.34|23950.34|24033.94|23953.94|24033.94|23953.94|24030.21|23950.21|10
1732840420000|2024-11-29 00:33:40|24035.1|23955.1|24029.3|23949.3|24035.18|23955.18|24026.17|23946.17|10
1732840430000|2024-11-29 00:33:50|24029.49|23949.49|24031.05|23951.05|24031.05|23951.05|24029.32|23949.32|10
1732840440000|2024-11-29 00:34:00|24030.98|23950.98|24040.73|23960.73|24040.73|23960.73|24030.98|23950.98|10
1732840450000|2024-11-29 00:34:10|24041.83|23961.83|24051.55|23971.55|24051.55|23971.55|24041.83|23961.83|10
1732840460000|2024-11-29 00:34:20|24053.3|23973.3|24057.47|23977.47|24058.13|23978.13|24053.3|23973.3|10
1732840470000|2024-11-29 00:34:30|24058.22|23978.22|24060.28|23980.28|24060.28|23980.28|24057.89|23977.89|10
1732840480000|2024-11-29 00:34:40|24061.01|23981.01|24062|23982|24062|23982|24060.47|23980.47|10
1732840490000|2024-11-29 00:34:50|24062.44|23982.44|24065.52|23985.52|24065.58|23985.58|24061.87|23981.87|9
1732840500000|2024-11-29 00:35:00|24065.67|23985.67|24069.72|23989.72|24069.99|23989.99|24065.67|23985.67|10
1732840510000|2024-11-29 00:35:10|24069.84|23989.84|24067.52|23987.52|24073.22|23993.22|24067.52|23987.52|10
1732840520000|2024-11-29 00:35:20|24067.16|23987.16|24070.31|23990.31|24070.31|23990.31|24067.16|23987.16|10
1732840530000|2024-11-29 00:35:30|24070.22|23990.22|24073.86|23993.86|24073.86|23993.86|24070.22|23990.22|10
1732840540000|2024-11-29 00:35:40|24073.75|23993.75|24071.09|23991.09|24073.75|23993.75|24071.09|23991.09|10
1732840550000|2024-11-29 00:35:50|24071.2|23991.2|24075.32|23995.32|24075.32|23995.32|24071.2|23991.2|10
1732840560000|2024-11-29 00:36:00|24075.78|23995.78|24077.62|23997.62|24078.01|23998.01|24075.78|23995.78|10
1732840570000|2024-11-29 00:36:10|24078.67|23998.67|24084.13|24004.13|24085.32|24005.32|24078.67|23998.67|10
1732840580000|2024-11-29 00:36:20|24083.11|24003.11|24087.96|24007.96|24087.96|24007.96|24083.07|24003.07|10
1732840590000|2024-11-29 00:36:30|24087.91|24007.91|24090.51|24010.51|24090.51|24010.51|24087.91|24007.91|10
1732840600000|2024-11-29 00:36:40|24090.87|24010.87|24091.31|24011.31|24091.57|24011.57|24090.84|24010.84|10
1732840610000|2024-11-29 00:36:50|24091.49|24011.49|24090.72|24010.72|24091.63|24011.63|24090.57|24010.57|10
1732840620000|2024-11-29 00:37:00|24090.5|24010.5|24094.22|24014.22|24094.22|24014.22|24090.5|24010.5|10
1732840630000|2024-11-29 00:37:10|24095.01|24015.01|24099.59|24019.59|24099.59|24019.59|24095.01|24015.01|10
1732840640000|2024-11-29 00:37:20|24100.84|24020.84|24103.4|24023.4|24104.14|24024.14|24100.84|24020.84|10
1732840650000|2024-11-29 00:37:30|24102.78|24022.78|24104.75|24024.75|24104.75|24024.75|24102.78|24022.78|10
1732840660000|2024-11-29 00:37:40|24104.94|24024.94|24106.36|24026.36|24106.63|24026.63|24104.8|24024.8|9
1732840670000|2024-11-29 00:37:50|24106.31|24026.31|24106.52|24026.52|24106.9|24026.9|24106.31|24026.31|10
1732840680000|2024-11-29 00:38:00|24106.53|24026.53|24106.52|24026.52|24106.89|24026.89|24106.52|24026.52|9
1732840690000|2024-11-29 00:38:10|24107.87|24027.87|24111.82|24031.82|24111.82|24031.82|24107.87|24027.87|10
1732840700000|2024-11-29 00:38:20|24112.2|24032.2|24113.35|24033.35|24114.1|24034.1|24112.2|24032.2|10
1732840710000|2024-11-29 00:38:30|24112.65|24032.65|24113.99|24033.99|24113.99|24033.99|24112.65|24032.65|9
1732840720000|2024-11-29 00:38:40|24114.8|24034.8|24117.81|24037.81|24117.81|24037.81|24114.8|24034.8|10
1732840730000|2024-11-29 00:38:50|24118.6|24038.6|24121.13|24041.13|24121.13|24041.13|24118.6|24038.6|10
1732840740000|2024-11-29 00:39:00|24121.96|24041.96|24119.21|24039.21|24122|24042|24119.21|24039.21|10
1732840750000|2024-11-29 00:39:10|24119.34|24039.34|24120.7|24040.7|24120.7|24040.7|24119.34|24039.34|10
1732840760000|2024-11-29 00:39:20|24121.05|24041.05|24123.78|24043.78|24123.79|24043.79|24121.05|24041.05|10
1732840770000|2024-11-29 00:39:30|24123.87|24043.87|24123.86|24043.86|24124.06|24044.06|24122.9|24042.9|9
1732840780000|2024-11-29 00:39:40|24123.72|24043.72|24121.98|24041.98|24124.24|24044.24|24121.98|24041.98|9
1732840790000|2024-11-29 00:39:50|24122.06|24042.06|24122.89|24042.89|24122.89|24042.89|24121.51|24041.51|10
1732840800000|2024-11-29 00:40:00|24123.22|24043.22|24122.41|24042.41|24123.22|24043.22|24121.06|24041.06|10
1732840810000|2024-11-29 00:40:10|24121.94|24041.94|24123.5|24043.5|24123.5|24043.5|24121.94|24041.94|10
1732840820000|2024-11-29 00:40:20|24124.44|24044.44|24125.86|24045.86|24125.86|24045.86|24123.89|24043.89|10
1732840830000|2024-11-29 00:40:30|24126.22|24046.22|24126.38|24046.38|24126.67|24046.67|24126.1|24046.1|10
1732840840000|2024-11-29 00:40:40|24126.21|24046.21|24122.23|24042.23|24130.92|24050.92|24122.23|24042.23|10
1732840850000|2024-11-29 00:40:50|24122.04|24042.04|24122.07|24042.07|24122.36|24042.36|24120.7|24040.7|10
1732840860000|2024-11-29 00:41:00|24122.16|24042.16|24122.02|24042.02|24122.9|24042.9|24121.67|24041.67|10
1732840870000|2024-11-29 00:41:10|24121.67|24041.67|24121.69|24041.69|24121.84|24041.84|24121.62|24041.62|10
1732840880000|2024-11-29 00:41:20|24121.46|24041.46|24121.02|24041.02|24123.05|24043.05|24121.02|24041.02|10
1732840890000|2024-11-29 00:41:30|24119.78|24039.78|24125.6|24045.6|24125.6|24045.6|24116.44|24036.44|10
1732840900000|2024-11-29 00:41:40|24126.45|24046.45|24126.44|24046.44|24129.03|24049.03|24126.44|24046.44|10
1732840910000|2024-11-29 00:41:50|24126.16|24046.16|24124.9|24044.9|24126.16|24046.16|24124.9|24044.9|10
1732840920000|2024-11-29 00:42:00|24124.8|24044.8|24124.44|24044.44|24124.8|24044.8|24122.36|24042.36|10
1732840930000|2024-11-29 00:42:10|24124.78|24044.78|24127.8|24047.8|24128.42|24048.42|24124.78|24044.78|10
1732840940000|2024-11-29 00:42:20|24127.9|24047.9|24132.85|24052.85|24132.85|24052.85|24127.9|24047.9|10
1732840950000|2024-11-29 00:42:30|24133.99|24053.99|24136.69|24056.69|24136.69|24056.69|24133.99|24053.99|10
1732840960000|2024-11-29 00:42:40|24137.61|24057.61|24141.46|24061.46|24141.46|24061.46|24137.61|24057.61|10
1732840970000|2024-11-29 00:42:50|24141.75|24061.75|24144.08|24064.08|24144.47|24064.47|24141.75|24061.75|9
1732840980000|2024-11-29 00:43:00|24144.05|24064.05|24133.14|24053.14|24144.09|24064.09|24133.14|24053.14|10
1732840990000|2024-11-29 00:43:10|24132.78|24052.78|24132.85|24052.85|24133.3|24053.3|24132.75|24052.75|10
1732841000000|2024-11-29 00:43:20|24132.54|24052.54|24136.18|24056.18|24136.18|24056.18|24132.54|24052.54|10
1732841010000|2024-11-29 00:43:30|24136.23|24056.23|24138.98|24058.98|24138.98|24058.98|24136.23|24056.23|10
1732841020000|2024-11-29 00:43:40|24138.96|24058.96|24137.34|24057.34|24138.96|24058.96|24137.14|24057.14|9
1732841030000|2024-11-29 00:43:50|24137.28|24057.28|24139.28|24059.28|24139.36|24059.36|24137.28|24057.28|9
1732841040000|2024-11-29 00:44:00|24139.4|24059.4|24139.02|24059.02|24140.02|24060.02|24139.02|24059.02|10
1732841050000|2024-11-29 00:44:10|24139.21|24059.21|24135.6|24055.6|24139.78|24059.78|24135.55|24055.55|10
1732841060000|2024-11-29 00:44:20|24135.43|24055.43|24136.4|24056.4|24137.07|24057.07|24134.22|24054.22|10
1732841070000|2024-11-29 00:44:30|24135.15|24055.15|24133.51|24053.51|24135.15|24055.15|24133.36|24053.36|10
1732841080000|2024-11-29 00:44:40|24132.02|24052.02|24126.44|24046.44|24132.02|24052.02|24126.44|24046.44|10
1732841090000|2024-11-29 00:44:50|24126.28|24046.28|24127.45|24047.45|24127.52|24047.52|24126.28|24046.28|9
1732841100000|2024-11-29 00:45:00|24127.43|24047.43|24129.15|24049.15|24129.15|24049.15|24127.21|24047.21|9
1732841110000|2024-11-29 00:45:10|24129.43|24049.43|24127.04|24047.04|24130.31|24050.31|24126.88|24046.88|10
1732841120000|2024-11-29 00:45:20|24127.68|24047.68|24130.65|24050.65|24130.65|24050.65|24127.56|24047.56|10
1732841130000|2024-11-29 00:45:30|24130.74|24050.74|24132.31|24052.31|24132.71|24052.71|24130.74|24050.74|10
1732841140000|2024-11-29 00:45:40|24132.52|24052.52|24128.62|24048.62|24132.52|24052.52|24128.62|24048.62|10
1732841150000|2024-11-29 00:45:50|24128.19|24048.19|24128.23|24048.23|24128.26|24048.26|24126.6|24046.6|10
1732841160000|2024-11-29 00:46:00|24128.18|24048.18|24126.07|24046.07|24128.18|24048.18|24126.07|24046.07|10
1732841170000|2024-11-29 00:46:10|24126.13|24046.13|24130.4|24050.4|24130.4|24050.4|24126.13|24046.13|10
1732841180000|2024-11-29 00:46:20|24130.44|24050.44|24129.65|24049.65|24130.94|24050.94|24129.65|24049.65|10
1732841190000|2024-11-29 00:46:30|24129.27|24049.27|24124.49|24044.49|24129.27|24049.27|24124.49|24044.49|10
1732841200000|2024-11-29 00:46:40|24123.04|24043.04|24122.58|24042.58|24123.04|24043.04|24121.1|24041.1|10
1732841210000|2024-11-29 00:46:50|24122.14|24042.14|24122.06|24042.06|24122.93|24042.93|24121.99|24041.99|10
1732841220000|2024-11-29 00:47:00|24121.54|24041.54|24124.68|24044.68|24124.81|24044.81|24121.38|24041.38|10
1732841230000|2024-11-29 00:47:10|24124.79|24044.79|24128.72|24048.72|24128.72|24048.72|24124.72|24044.72|10
1732841240000|2024-11-29 00:47:20|24129.08|24049.08|24130.26|24050.26|24130.26|24050.26|24128.54|24048.54|10
1732841250000|2024-11-29 00:47:30|24130.13|24050.13|24130.66|24050.66|24131.47|24051.47|24130.13|24050.13|9
1732841260000|2024-11-29 00:47:40|24130.81|24050.81|24127.79|24047.79|24131.39|24051.39|24127.79|24047.79|10
1732841270000|2024-11-29 00:47:50|24127.41|24047.41|24127.14|24047.14|24127.42|24047.42|24125.23|24045.23|10
1732841280000|2024-11-29 00:48:00|24127.12|24047.12|24125.34|24045.34|24127.73|24047.73|24125.34|24045.34|10
1732841290000|2024-11-29 00:48:10|24125.29|24045.29|24123.5|24043.5|24125.45|24045.45|24123.5|24043.5|10
1732841300000|2024-11-29 00:48:20|24123.46|24043.46|24122.11|24042.11|24123.46|24043.46|24121.52|24041.52|10
1732841310000|2024-11-29 00:48:30|24123.09|24043.09|24122.2|24042.2|24123.09|24043.09|24122.18|24042.18|9
1732841320000|2024-11-29 00:48:40|24122|24042|24122.71|24042.71|24122.71|24042.71|24121.88|24041.88|9
1732841330000|2024-11-29 00:48:50|24122.75|24042.75|24123.02|24043.02|24123.12|24043.12|24122.34|24042.34|10
1732841340000|2024-11-29 00:49:00|24122.68|24042.68|24120.01|24040.01|24122.82|24042.82|24120.01|24040.01|10
1732841350000|2024-11-29 00:49:10|24119.85|24039.85|24115.45|24035.45|24119.85|24039.85|24115.45|24035.45|10
1732841360000|2024-11-29 00:49:20|24113.97|24033.97|24112.67|24032.67|24113.97|24033.97|24111.61|24031.61|10
1732841370000|2024-11-29 00:49:30|24112.56|24032.56|24112.58|24032.58|24112.58|24032.58|24111.92|24031.92|10
1732841380000|2024-11-29 00:49:40|24112.51|24032.51|24109.37|24029.37|24112.51|24032.51|24109.32|24029.32|10
1732841390000|2024-11-29 00:49:50|24109.43|24029.43|24105.53|24025.53|24109.43|24029.43|24105.53|24025.53|10
1732841400000|2024-11-29 00:50:00|24102.7|24022.7|24101.14|24021.14|24102.7|24022.7|24101.14|24021.14|10
1732841410000|2024-11-29 00:50:10|24101.94|24021.94|24100.59|24020.59|24103.18|24023.18|24100.59|24020.59|9
1732841420000|2024-11-29 00:50:20|24099.42|24019.42|24092.92|24012.92|24099.42|24019.42|24092.92|24012.92|10
1732841430000|2024-11-29 00:50:30|24092.88|24012.88|24090.46|24010.46|24092.94|24012.94|24090.46|24010.46|10
1732841440000|2024-11-29 00:50:40|24090.28|24010.28|24087.94|24007.94|24090.49|24010.49|24087.94|24007.94|10
1732841450000|2024-11-29 00:50:50|24087.55|24007.55|24080.82|24000.82|24087.72|24007.72|24080.82|24000.82|10
1732841460000|2024-11-29 00:51:00|24080.29|24000.29|24071.53|23991.53|24080.29|24000.29|24071.53|23991.53|10
1732841470000|2024-11-29 00:51:10|24071.56|23991.56|24047.76|23967.76|24071.56|23991.56|24047.76|23967.76|10
1732841480000|2024-11-29 00:51:20|24047.79|23967.79|24025.2|23945.2|24047.79|23967.79|24025.02|23945.02|10
1732841490000|2024-11-29 00:51:30|24024.1|23944.1|24025.15|23945.15|24025.15|23945.15|24022.68|23942.68|10
1732841500000|2024-11-29 00:51:40|24018.91|23938.91|24012.65|23932.65|24018.91|23938.91|24011.12|23931.12|10
1732841510000|2024-11-29 00:51:50|24014|23934|24013.51|23933.51|24014.49|23934.49|24010.92|23930.92|10
1732841520000|2024-11-29 00:52:00|24014.42|23934.42|24014.06|23934.06|24016.69|23936.69|24013.28|23933.28|10
1732841530000|2024-11-29 00:52:10|24013.37|23933.37|24017.98|23937.98|24018.2|23938.2|24013.14|23933.14|10
1732841540000|2024-11-29 00:52:20|24016.79|23936.79|24018.28|23938.28|24019.51|23939.51|24016.79|23936.79|10
1732841550000|2024-11-29 00:52:30|24018.33|23938.33|24013.73|23933.73|24018.58|23938.58|24013.73|23933.73|10
1732841560000|2024-11-29 00:52:40|24013.64|23933.64|24006.52|23926.52|24013.87|23933.87|24006.52|23926.52|10
1732841570000|2024-11-29 00:52:50|24006.83|23926.83|24000.41|23920.41|24006.83|23926.83|24000.41|23920.41|10
1732841580000|2024-11-29 00:53:00|23999.19|23919.19|23998.03|23918.03|23999.19|23919.19|23998.03|23918.03|10
1732841590000|2024-11-29 00:53:10|23997.7|23917.7|23998.04|23918.04|23998.17|23918.17|23997.13|23917.13|10
1732841600000|2024-11-29 00:53:20|23999.33|23919.33|24001.5|23921.5|24002.09|23922.09|23999.33|23919.33|10
1732841610000|2024-11-29 00:53:30|24002.28|23922.28|24003.17|23923.17|24003.17|23923.17|24002.28|23922.28|10
1732841620000|2024-11-29 00:53:40|24004.1|23924.1|24004.47|23924.47|24006.18|23926.18|24004.1|23924.1|10
1732841630000|2024-11-29 00:53:50|24004.09|23924.09|24002.92|23922.92|24004.25|23924.25|24002.92|23922.92|10
1732841640000|2024-11-29 00:54:00|24002.6|23922.6|23994.77|23914.77|24002.6|23922.6|23994.77|23914.77|10
1732841650000|2024-11-29 00:54:10|23994.66|23914.66|23996.73|23916.73|23997.03|23917.03|23993.91|23913.91|10
1732841660000|2024-11-29 00:54:20|23995.93|23915.93|23992.81|23912.81|23995.93|23915.93|23991.88|23911.88|10
1732841670000|2024-11-29 00:54:30|23992.76|23912.76|23993.91|23913.91|23993.99|23913.99|23992.76|23912.76|10
1732841680000|2024-11-29 00:54:40|23994.3|23914.3|23993.93|23913.93|23996.1|23916.1|23993.62|23913.62|10
1732841690000|2024-11-29 00:54:50|23994.36|23914.36|23993.77|23913.77|23994.36|23914.36|23993.43|23913.43|9
1732841700000|2024-11-29 00:55:00|23993.71|23913.71|23995.59|23915.59|23995.6|23915.6|23993.67|23913.67|10
1732841710000|2024-11-29 00:55:10|23994.91|23914.91|23998.3|23918.3|23998.3|23918.3|23994.44|23914.44|10
1732841720000|2024-11-29 00:55:20|23998.03|23918.03|24001.38|23921.38|24001.38|23921.38|23997.77|23917.77|10
1732841730000|2024-11-29 00:55:30|24001.55|23921.55|24001.01|23921.01|24001.69|23921.69|24000.95|23920.95|10
1732841740000|2024-11-29 00:55:40|24000.16|23920.16|24000.46|23920.46|24000.46|23920.46|23998.96|23918.96|10
1732841750000|2024-11-29 00:55:50|24000.67|23920.67|24000.67|23920.67|24001.85|23921.85|24000.47|23920.47|9
1732841760000|2024-11-29 00:56:00|24000.71|23920.71|24011.16|23931.16|24011.16|23931.16|24000.71|23920.71|10
1732841770000|2024-11-29 00:56:10|24011.64|23931.64|24013.41|23933.41|24014.18|23934.18|24011.64|23931.64|10
1732841780000|2024-11-29 00:56:20|24012.68|23932.68|24015.06|23935.06|24015.28|23935.28|24012.68|23932.68|10
1732841790000|2024-11-29 00:56:30|24015.3|23935.3|24017.7|23937.7|24018.05|23938.05|24015.3|23935.3|9
1732841800000|2024-11-29 00:56:40|24017.14|23937.14|24019.42|23939.42|24019.42|23939.42|24016.97|23936.97|10
1732841810000|2024-11-29 00:56:50|24019.08|23939.08|24014.09|23934.09|24019.08|23939.08|24014.09|23934.09|10
1732841820000|2024-11-29 00:57:00|24014.2|23934.2|24013.43|23933.43|24014.2|23934.2|24012.56|23932.56|10
1732841830000|2024-11-29 00:57:10|24013.03|23933.03|24011.39|23931.39|24013.03|23933.03|24011.05|23931.05|10
1732841840000|2024-11-29 00:57:20|24011.42|23931.42|24015.06|23935.06|24015.06|23935.06|24011.24|23931.24|10
1732841850000|2024-11-29 00:57:30|24015.43|23935.43|24016.11|23936.11|24016.11|23936.11|24014.96|23934.96|8
1732841860000|2024-11-29 00:57:40|24015.51|23935.51|24012.87|23932.87|24015.74|23935.74|24012.56|23932.56|10
1732841870000|2024-11-29 00:57:50|24012.86|23932.86|24014.21|23934.21|24014.21|23934.21|24012.61|23932.61|10
1732841880000|2024-11-29 00:58:00|24014.35|23934.35|24013.52|23933.52|24014.63|23934.63|24013.5|23933.5|10
1732841890000|2024-11-29 00:58:10|24013.77|23933.77|24010.19|23930.19|24014.33|23934.33|24010.19|23930.19|10
1732841900000|2024-11-29 00:58:20|24009.77|23929.77|24006.46|23926.46|24009.77|23929.77|24006.37|23926.37|10
1732841910000|2024-11-29 00:58:30|24006.87|23926.87|24011.16|23931.16|24011.16|23931.16|24006.79|23926.79|10
1732841920000|2024-11-29 00:58:40|24011.81|23931.81|24014.58|23934.58|24014.58|23934.58|24011.81|23931.81|10
1732841930000|2024-11-29 00:58:50|24015.08|23935.08|24012.33|23932.33|24015.09|23935.09|24012.33|23932.33|10
1732841940000|2024-11-29 00:59:00|24012.09|23932.09|24011.42|23931.42|24012.4|23932.4|24011.17|23931.17|10
1732841950000|2024-11-29 00:59:10|24011.5|23931.5|24011.95|23931.95|24011.99|23931.99|24011.43|23931.43|10
1732841960000|2024-11-29 00:59:20|24011.75|23931.75|24016.19|23936.19|24016.19|23936.19|24011.75|23931.75|10
1732841970000|2024-11-29 00:59:30|24016.45|23936.45|24016.92|23936.92|24017.02|23937.02|24016.4|23936.4|10
1732841980000|2024-11-29 00:59:40|24016.86|23936.86|24015.65|23935.65|24016.86|23936.86|24015.65|23935.65|10
1732841990000|2024-11-29 00:59:50|24015.63|23935.63|24008.8|23928.8|24015.63|23935.63|24008.8|23928.8|10
1732842000000|2024-11-29 01:00:00|24007.81|23927.81|24004.5|23924.5|24007.81|23927.81|24004.5|23924.5|10
1732842010000|2024-11-29 01:00:10|24004.48|23924.48|24009.87|23929.87|24009.87|23929.87|24002.51|23922.51|10
1732842020000|2024-11-29 01:00:20|24010.32|23930.32|24009.64|23929.64|24011.33|23931.33|24009.64|23929.64|10
1732842030000|2024-11-29 01:00:30|24009.72|23929.72|24011.55|23931.55|24012|23932|24009.72|23929.72|10
1732842040000|2024-11-29 01:00:40|24012.02|23932.02|24013.57|23933.57|24013.57|23933.57|24012.02|23932.02|10
1732842050000|2024-11-29 01:00:50|24014.5|23934.5|24015.35|23935.35|24016.55|23936.55|24014.21|23934.21|10
1732842060000|2024-11-29 01:01:00|24015.36|23935.36|24023.48|23943.48|24023.48|23943.48|24014.9|23934.9|10
1732842070000|2024-11-29 01:01:10|24023.88|23943.88|24031.64|23951.64|24031.64|23951.64|24023.88|23943.88|10
1732842080000|2024-11-29 01:01:20|24031.91|23951.91|24033.11|23953.11|24034.4|23954.4|24031.91|23951.91|10
1732842090000|2024-11-29 01:01:30|24033|23953|24030.43|23950.43|24033|23953|24030.39|23950.39|10
1732842100000|2024-11-29 01:01:40|24030.25|23950.25|24032.99|23952.99|24032.99|23952.99|24029.36|23949.36|10
1732842110000|2024-11-29 01:01:50|24033.88|23953.88|24037.53|23957.53|24037.53|23957.53|24033.88|23953.88|10
1732842120000|2024-11-29 01:02:00|24037.85|23957.85|24039.86|23959.86|24039.86|23959.86|24037.85|23957.85|10
1732842130000|2024-11-29 01:02:10|24040.84|23960.84|24046.33|23966.33|24046.33|23966.33|24040.84|23960.84|10
1732842140000|2024-11-29 01:02:20|24045.61|23965.61|24041.93|23961.93|24045.61|23965.61|24041.93|23961.93|10
1732842150000|2024-11-29 01:02:30|24041.62|23961.62|24041.12|23961.12|24041.62|23961.62|24039.59|23959.59|10
1732842160000|2024-11-29 01:02:40|24041.92|23961.92|24045.91|23965.91|24045.91|23965.91|24041.92|23961.92|10
1732842170000|2024-11-29 01:02:50|24047.27|23967.27|24051.61|23971.61|24051.76|23971.76|24047.27|23967.27|10
1732842180000|2024-11-29 01:03:00|24051.38|23971.38|24052.29|23972.29|24052.29|23972.29|24050.08|23970.08|10
1732842190000|2024-11-29 01:03:10|24053|23973|24052.78|23972.78|24053.34|23973.34|24051.7|23971.7|9
1732842200000|2024-11-29 01:03:20|24052.36|23972.36|24058.13|23978.13|24058.13|23978.13|24052.2|23972.2|10
1732842210000|2024-11-29 01:03:30|24058.58|23978.58|24056.69|23976.69|24058.62|23978.62|24056.69|23976.69|10
1732842220000|2024-11-29 01:03:40|24055.3|23975.3|24053.05|23973.05|24055.3|23975.3|24053.05|23973.05|10
1732842230000|2024-11-29 01:03:50|24052.48|23972.48|24057.47|23977.47|24058.29|23978.29|24051.31|23971.31|10
1732842240000|2024-11-29 01:04:00|24057.35|23977.35|24052.68|23972.68|24057.35|23977.35|24052.68|23972.68|10
1732842250000|2024-11-29 01:04:10|24052.98|23972.98|24045.46|23965.46|24054.74|23974.74|24045.46|23965.46|10
1732842260000|2024-11-29 01:04:20|24045.58|23965.58|24047.74|23967.74|24047.74|23967.74|24045.44|23965.44|10
1732842270000|2024-11-29 01:04:30|24048.95|23968.95|24052.9|23972.9|24053.02|23973.02|24048.95|23968.95|9
1732842280000|2024-11-29 01:04:40|24052.86|23972.86|24048.59|23968.59|24052.86|23972.86|24048.59|23968.59|10
1732842290000|2024-11-29 01:04:50|24048.27|23968.27|24047.77|23967.77|24048.74|23968.74|24047.52|23967.52|10
1732842300000|2024-11-29 01:05:00|24047.78|23967.78|24055.05|23975.05|24055.05|23975.05|24047.78|23967.78|10
1732842310000|2024-11-29 01:05:10|24055.53|23975.53|24062.43|23982.43|24062.43|23982.43|24055.53|23975.53|10
1732842320000|2024-11-29 01:05:20|24063.06|23983.06|24056.56|23976.56|24063.47|23983.47|24056.56|23976.56|10
1732842330000|2024-11-29 01:05:30|24055.51|23975.51|24047.31|23967.31|24055.51|23975.51|24047.23|23967.23|10
1732842340000|2024-11-29 01:05:40|24047.67|23967.67|24050.47|23970.47|24050.47|23970.47|24047.64|23967.64|9
1732842350000|2024-11-29 01:05:50|24050.58|23970.58|24053.02|23973.02|24053.02|23973.02|24050.58|23970.58|10
1732842360000|2024-11-29 01:06:00|24053.42|23973.42|24057.25|23977.25|24057.25|23977.25|24053.42|23973.42|10
1732842370000|2024-11-29 01:06:10|24056.98|23976.98|24059.18|23979.18|24059.18|23979.18|24056.17|23976.17|10
1732842380000|2024-11-29 01:06:20|24059.39|23979.39|24059.8|23979.8|24060.17|23980.17|24059.1|23979.1|10
1732842390000|2024-11-29 01:06:30|24059.7|23979.7|24061.49|23981.49|24061.51|23981.51|24059.7|23979.7|10
1732842400000|2024-11-29 01:06:40|24061.79|23981.79|24064.05|23984.05|24064.05|23984.05|24060.8|23980.8|10
1732842410000|2024-11-29 01:06:50|24064.22|23984.22|24065.74|23985.74|24065.85|23985.85|24064.22|23984.22|10
1732842420000|2024-11-29 01:07:00|24064.34|23984.34|24061.17|23981.17|24064.36|23984.36|24061.17|23981.17|10
1732842430000|2024-11-29 01:07:10|24061.06|23981.06|24056.29|23976.29|24061.06|23981.06|24056.29|23976.29|10
1732842440000|2024-11-29 01:07:20|24055.26|23975.26|24053.97|23973.97|24055.26|23975.26|24053.97|23973.97|9
1732842450000|2024-11-29 01:07:30|24053.41|23973.41|24055.44|23975.44|24055.56|23975.56|24053.41|23973.41|10
1732842460000|2024-11-29 01:07:40|24055.4|23975.4|24053.68|23973.68|24055.84|23975.84|24053.68|23973.68|10
1732842470000|2024-11-29 01:07:50|24053.34|23973.34|24049.69|23969.69|24053.34|23973.34|24049.69|23969.69|10
1732842480000|2024-11-29 01:08:00|24049.12|23969.12|24035.83|23955.83|24049.12|23969.12|24035.83|23955.83|10
1732842490000|2024-11-29 01:08:10|24034.26|23954.26|24032.37|23952.37|24034.26|23954.26|24032.37|23952.37|10
1732842500000|2024-11-29 01:08:20|24032.3|23952.3|24048.51|23968.51|24048.51|23968.51|24032.3|23952.3|10
1732842510000|2024-11-29 01:08:30|24049.79|23969.79|24052.76|23972.76|24053.35|23973.35|24049.57|23969.57|10
1732842520000|2024-11-29 01:08:40|24052.02|23972.02|24050.73|23970.73|24052.02|23972.02|24050.16|23970.16|10
1732842530000|2024-11-29 01:08:50|24052.06|23972.06|24050.25|23970.25|24053.21|23973.21|24050.25|23970.25|10
1732842540000|2024-11-29 01:09:00|24049.92|23969.92|24048.1|23968.1|24050.14|23970.14|24048.01|23968.01|10
1732842550000|2024-11-29 01:09:10|24048.16|23968.16|24055.43|23975.43|24055.43|23975.43|24048.16|23968.16|10
1732842560000|2024-11-29 01:09:20|24055.91|23975.91|24053.76|23973.76|24056.81|23976.81|24053.6|23973.6|10
1732842570000|2024-11-29 01:09:30|24053.88|23973.88|24053.68|23973.68|24056.59|23976.59|24053.68|23973.68|9
1732842580000|2024-11-29 01:09:40|24053.5|23973.5|24052.96|23972.96|24053.5|23973.5|24052.67|23972.67|10
1732842590000|2024-11-29 01:09:50|24052.88|23972.88|24052.12|23972.12|24052.97|23972.97|24052.12|23972.12|9
1732842600000|2024-11-29 01:10:00|24051.56|23971.56|24048.2|23968.2|24051.56|23971.56|24048.06|23968.06|10
1732842610000|2024-11-29 01:10:10|24047.75|23967.75|24046.37|23966.37|24047.75|23967.75|24045.79|23965.79|10
1732842620000|2024-11-29 01:10:20|24046.35|23966.35|24045.48|23965.48|24047.21|23967.21|24045.48|23965.48|10
1732842630000|2024-11-29 01:10:30|24045.25|23965.25|24036.64|23956.64|24045.25|23965.25|24036.64|23956.64|10
1732842640000|2024-11-29 01:10:40|24036.28|23956.28|24029.88|23949.88|24036.28|23956.28|24029.88|23949.88|10
1732842650000|2024-11-29 01:10:50|24028.58|23948.58|24023.89|23943.89|24028.58|23948.58|24023.89|23943.89|10
1732842660000|2024-11-29 01:11:00|24023.86|23943.86|24014.32|23934.32|24023.86|23943.86|24014.32|23934.32|10
1732842670000|2024-11-29 01:11:10|24013.71|23933.71|24008.79|23928.79|24013.71|23933.71|24008.79|23928.79|10
1732842680000|2024-11-29 01:11:20|24009.19|23929.19|24007.75|23927.75|24009.91|23929.91|24007.55|23927.55|10
1732842690000|2024-11-29 01:11:30|24009.42|23929.42|24008.05|23928.05|24009.74|23929.74|24008.05|23928.05|10
1732842700000|2024-11-29 01:11:40|24008.06|23928.06|24007.01|23927.01|24008.07|23928.07|24006.54|23926.54|10
1732842710000|2024-11-29 01:11:50|24006.99|23926.99|23996.22|23916.22|24007.37|23927.37|23996.22|23916.22|10
1732842720000|2024-11-29 01:12:00|23995.31|23915.31|23999.89|23919.89|23999.89|23919.89|23995.25|23915.25|10
1732842730000|2024-11-29 01:12:10|24000.08|23920.08|24003.77|23923.77|24003.77|23923.77|24000.08|23920.08|10
1732842740000|2024-11-29 01:12:20|24003.28|23923.28|24004.8|23924.8|24006.05|23926.05|24003.28|23923.28|10
1732842750000|2024-11-29 01:12:30|24001.55|23921.55|24000.31|23920.31|24001.55|23921.55|23999.77|23919.77|10
1732842760000|2024-11-29 01:12:40|24000.15|23920.15|24001.1|23921.1|24001.1|23921.1|24000.15|23920.15|10
1732842770000|2024-11-29 01:12:50|24001.04|23921.04|24000.49|23920.49|24001.04|23921.04|24000.17|23920.17|10
1732842780000|2024-11-29 01:13:00|24000.41|23920.41|24003.36|23923.36|24003.36|23923.36|24000.41|23920.41|10
1732842790000|2024-11-29 01:13:10|24005.09|23925.09|24006.89|23926.89|24007.48|23927.48|24005.09|23925.09|10
1732842800000|2024-11-29 01:13:20|24006.73|23926.73|24005.17|23925.17|24007.14|23927.14|24005.17|23925.17|10
1732842810000|2024-11-29 01:13:30|24005.4|23925.4|24007.1|23927.1|24007.1|23927.1|24005.4|23925.4|9
1732842820000|2024-11-29 01:13:40|24007.32|23927.32|24010|23930|24010.28|23930.28|24007.32|23927.32|10
1732842830000|2024-11-29 01:13:50|24010.12|23930.12|24010|23930|24010.52|23930.52|24009.74|23929.74|10
1732842840000|2024-11-29 01:14:00|24009.77|23929.77|24010.69|23930.69|24010.69|23930.69|24009.37|23929.37|10
1732842850000|2024-11-29 01:14:10|24010.91|23930.91|24010.61|23930.61|24010.91|23930.91|24010.07|23930.07|10
1732842860000|2024-11-29 01:14:20|24010.86|23930.86|24015.68|23935.68|24015.68|23935.68|24010.86|23930.86|10
1732842870000|2024-11-29 01:14:30|24014.24|23934.24|24016.74|23936.74|24017.28|23937.28|24014.24|23934.24|10
1732842880000|2024-11-29 01:14:40|24016.56|23936.56|24013.04|23933.04|24016.56|23936.56|24013.04|23933.04|10
1732842890000|2024-11-29 01:14:50|24013|23933|24011.69|23931.69|24013|23933|24011.69|23931.69|10
1732842900000|2024-11-29 01:15:00|24011.85|23931.85|24011.9|23931.9|24012.93|23932.93|24011.11|23931.11|10
1732842910000|2024-11-29 01:15:10|24011.53|23931.53|24019.46|23939.46|24019.46|23939.46|24011.53|23931.53|10
1732842920000|2024-11-29 01:15:20|24019.53|23939.53|24025.27|23945.27|24025.27|23945.27|24019.53|23939.53|10
1732842930000|2024-11-29 01:15:30|24025.65|23945.65|24022.98|23942.98|24026.81|23946.81|24022.68|23942.68|10
1732842940000|2024-11-29 01:15:40|24023.91|23943.91|24021.99|23941.99|24023.91|23943.91|24021.5|23941.5|10
1732842950000|2024-11-29 01:15:50|24021.92|23941.92|24020.81|23940.81|24021.92|23941.92|24020.22|23940.22|10
1732842960000|2024-11-29 01:16:00|24020.84|23940.84|24023.5|23943.5|24023.5|23943.5|24020.83|23940.83|10
1732842970000|2024-11-29 01:16:10|24023.38|23943.38|24023.81|23943.81|24023.81|23943.81|24021.23|23941.23|9
1732842980000|2024-11-29 01:16:20|24024.95|23944.95|24026.66|23946.66|24026.98|23946.98|24024.95|23944.95|10
1732842990000|2024-11-29 01:16:30|24026.52|23946.52|24025.64|23945.64|24028.25|23948.25|24025.64|23945.64|10
1732843000000|2024-11-29 01:16:40|24025.58|23945.58|24024.9|23944.9|24025.58|23945.58|24024.18|23944.18|9
1732843010000|2024-11-29 01:16:50|24024.54|23944.54|24024.02|23944.02|24024.54|23944.54|24023.91|23943.91|10
1732843020000|2024-11-29 01:17:00|24023.89|23943.89|24025.16|23945.16|24025.66|23945.66|24023.85|23943.85|10
1732843030000|2024-11-29 01:17:10|24025.35|23945.35|24026.91|23946.91|24026.91|23946.91|24025.35|23945.35|9
1732843040000|2024-11-29 01:17:20|24026.78|23946.78|24021.21|23941.21|24026.78|23946.78|24021.21|23941.21|9
1732843050000|2024-11-29 01:17:30|24020.51|23940.51|24028.71|23948.71|24028.71|23948.71|24019.51|23939.51|10
1732843060000|2024-11-29 01:17:40|24028.48|23948.48|24026.79|23946.79|24028.48|23948.48|24026.79|23946.79|9
1732843070000|2024-11-29 01:17:50|24026.94|23946.94|24025.75|23945.75|24027|23947|24024.75|23944.75|10
1732843080000|2024-11-29 01:18:00|24025.15|23945.15|24024.67|23944.67|24025.2|23945.2|24023.71|23943.71|10
1732843090000|2024-11-29 01:18:10|24025.04|23945.04|24029.28|23949.28|24029.28|23949.28|24025.04|23945.04|10
1732843100000|2024-11-29 01:18:20|24030.36|23950.36|24027.92|23947.92|24030.36|23950.36|24027.92|23947.92|10
1732843110000|2024-11-29 01:18:30|24026.43|23946.43|24008.33|23928.33|24026.43|23946.43|24008.33|23928.33|10
1732843120000|2024-11-29 01:18:40|24007.93|23927.93|24007.44|23927.44|24008.48|23928.48|24006.81|23926.81|10
1732843130000|2024-11-29 01:18:50|24007.49|23927.49|24003.62|23923.62|24007.61|23927.61|24002.34|23922.34|10
1732843140000|2024-11-29 01:19:00|24003.41|23923.41|24008.7|23928.7|24008.7|23928.7|24003.41|23923.41|10
1732843150000|2024-11-29 01:19:10|24008.67|23928.67|24008.9|23928.9|24009.2|23929.2|24008.06|23928.06|10
1732843160000|2024-11-29 01:19:20|24008.82|23928.82|24013.18|23933.18|24015.34|23935.34|24008.82|23928.82|10
1732843170000|2024-11-29 01:19:30|24012.38|23932.38|24003.08|23923.08|24012.38|23932.38|24003.08|23923.08|10
1732843180000|2024-11-29 01:19:40|24002.77|23922.77|24001.99|23921.99|24002.78|23922.78|24001.83|23921.83|10
1732843190000|2024-11-29 01:19:50|24001.81|23921.81|24006.35|23926.35|24006.35|23926.35|24001.81|23921.81|10
1732843200000|2024-11-29 01:20:00|24006.51|23926.51|24006.39|23926.39|24008.82|23928.82|24006.39|23926.39|10
1732843210000|2024-11-29 01:20:10|24006.75|23926.75|24002.71|23922.71|24006.85|23926.85|24002.71|23922.71|10
1732843220000|2024-11-29 01:20:20|24002.56|23922.56|24002.24|23922.24|24002.64|23922.64|24000.8|23920.8|10
1732843230000|2024-11-29 01:20:30|24002.51|23922.51|24005|23925|24005.08|23925.08|24002.51|23922.51|10
1732843240000|2024-11-29 01:20:40|24005.02|23925.02|24007.68|23927.68|24007.68|23927.68|24005.02|23925.02|8
1732843250000|2024-11-29 01:20:50|24007.67|23927.67|24006.02|23926.02|24007.74|23927.74|24005.6|23925.6|10
1732843260000|2024-11-29 01:21:00|24006.6|23926.6|24006.62|23926.62|24006.85|23926.85|24006.38|23926.38|10
1732843270000|2024-11-29 01:21:10|24006.53|23926.53|24008.49|23928.49|24008.53|23928.53|24006.44|23926.44|10
1732843280000|2024-11-29 01:21:20|24008.36|23928.36|24008.31|23928.31|24009.01|23929.01|24007.55|23927.55|10
1732843290000|2024-11-29 01:21:30|24008.56|23928.56|24010.55|23930.55|24010.55|23930.55|24008.56|23928.56|10
1732843300000|2024-11-29 01:21:40|24010.67|23930.67|24014.38|23934.38|24014.38|23934.38|24010.67|23930.67|10
1732843310000|2024-11-29 01:21:50|24015.6|23935.6|24030.95|23950.95|24030.95|23950.95|24015.6|23935.6|10
1732843320000|2024-11-29 01:22:00|24032.97|23952.97|24043.72|23963.72|24043.72|23963.72|24032.97|23952.97|10
1732843330000|2024-11-29 01:22:10|24045.71|23965.71|24052.29|23972.29|24052.29|23972.29|24045.71|23965.71|10
1732843340000|2024-11-29 01:22:20|24056.07|23976.07|24062.15|23982.15|24062.88|23982.88|24056.07|23976.07|10
1732843350000|2024-11-29 01:22:30|24062.27|23982.27|24063.03|23983.03|24063.03|23983.03|24062.27|23982.27|10
1732843360000|2024-11-29 01:22:40|24062.86|23982.86|24063.01|23983.01|24063.38|23983.38|24062.25|23982.25|10
1732843370000|2024-11-29 01:22:50|24063.15|23983.15|24061.03|23981.03|24063.53|23983.53|24060.97|23980.97|10
1732843380000|2024-11-29 01:23:00|24060.86|23980.86|24056.02|23976.02|24060.86|23980.86|24055.81|23975.81|10
1732843390000|2024-11-29 01:23:10|24055.87|23975.87|24054.38|23974.38|24055.87|23975.87|24054.38|23974.38|9
1732843400000|2024-11-29 01:23:20|24054.09|23974.09|24052.78|23972.78|24054.09|23974.09|24052.3|23972.3|9
1732843410000|2024-11-29 01:23:30|24052.76|23972.76|24053.56|23973.56|24053.56|23973.56|24051.83|23971.83|10
1732843420000|2024-11-29 01:23:40|24053.77|23973.77|24054.04|23974.04|24054.74|23974.74|24053.77|23973.77|9
1732843430000|2024-11-29 01:23:50|24054.71|23974.71|24055.85|23975.85|24056.79|23976.79|24054.71|23974.71|10
1732843440000|2024-11-29 01:24:00|24055.65|23975.65|24055.47|23975.47|24055.67|23975.67|24054.83|23974.83|10
1732843450000|2024-11-29 01:24:10|24055.15|23975.15|24052.41|23972.41|24055.15|23975.15|24052.41|23972.41|10
1732843460000|2024-11-29 01:24:20|24052.48|23972.48|24051.71|23971.71|24053.05|23973.05|24051.71|23971.71|10
1732843470000|2024-11-29 01:24:30|24051.85|23971.85|24052.06|23972.06|24053.13|23973.13|24051.79|23971.79|9
1732843480000|2024-11-29 01:24:40|24051.63|23971.63|24050.81|23970.81|24051.63|23971.63|24049.83|23969.83|10
1732843490000|2024-11-29 01:24:50|24050.49|23970.49|24051.09|23971.09|24051.09|23971.09|24050.49|23970.49|10
1732843500000|2024-11-29 01:25:00|24050.75|23970.75|24046.98|23966.98|24050.75|23970.75|24046.32|23966.32|10
1732843510000|2024-11-29 01:25:10|24046.78|23966.78|24046.72|23966.72|24046.9|23966.9|24046.61|23966.61|10
1732843520000|2024-11-29 01:25:20|24045.73|23965.73|24048.21|23968.21|24048.21|23968.21|24045.73|23965.73|9
1732843530000|2024-11-29 01:25:30|24048.29|23968.29|24049.16|23969.16|24049.71|23969.71|24047.34|23967.34|10
1732843540000|2024-11-29 01:25:40|24049.13|23969.13|24050.86|23970.86|24050.86|23970.86|24048.94|23968.94|10
1732843550000|2024-11-29 01:25:50|24050.78|23970.78|24051.9|23971.9|24051.93|23971.93|24050.68|23970.68|10
1732843560000|2024-11-29 01:26:00|24051.86|23971.86|24059.13|23979.13|24059.13|23979.13|24051.86|23971.86|10
1732843570000|2024-11-29 01:26:10|24058.64|23978.64|24068.46|23988.46|24068.46|23988.46|24058.64|23978.64|10
1732843580000|2024-11-29 01:26:20|24067.44|23987.44|24064.99|23984.99|24068.97|23988.97|24064.99|23984.99|10
1732843590000|2024-11-29 01:26:30|24064.82|23984.82|24067.15|23987.15|24067.15|23987.15|24063.83|23983.83|10
1732843600000|2024-11-29 01:26:40|24068.56|23988.56|24071|23991|24071.03|23991.03|24068.56|23988.56|10
1732843610000|2024-11-29 01:26:50|24071.32|23991.32|24071.18|23991.18|24073.83|23993.83|24071.18|23991.18|10
1732843620000|2024-11-29 01:27:00|24069.96|23989.96|24070|23990|24070.64|23990.64|24068.63|23988.63|10
1732843630000|2024-11-29 01:27:10|24070.36|23990.36|24070.15|23990.15|24070.36|23990.36|24069.73|23989.73|10
1732843640000|2024-11-29 01:27:20|24070.36|23990.36|24072.2|23992.2|24072.2|23992.2|24070.36|23990.36|10
1732843650000|2024-11-29 01:27:30|24072.15|23992.15|24072.06|23992.06|24072.15|23992.15|24071.47|23991.47|9
1732843660000|2024-11-29 01:27:40|24072.05|23992.05|24072.78|23992.78|24072.78|23992.78|24071.74|23991.74|10
1732843670000|2024-11-29 01:27:50|24072.86|23992.86|24073.28|23993.28|24073.28|23993.28|24072.86|23992.86|10
1732843680000|2024-11-29 01:28:00|24073.21|23993.21|24070.74|23990.74|24073.86|23993.86|24070.74|23990.74|10
1732843690000|2024-11-29 01:28:10|24070.58|23990.58|24071.99|23991.99|24072.67|23992.67|24070.58|23990.58|10
1732843700000|2024-11-29 01:28:20|24072.57|23992.57|24073|23993|24073.05|23993.05|24072.51|23992.51|7
1732843710000|2024-11-29 01:28:30|24073.27|23993.27|24073.37|23993.37|24074.49|23994.49|24073.17|23993.17|9
1732843720000|2024-11-29 01:28:40|24073.15|23993.15|24073.83|23993.83|24073.83|23993.83|24073.15|23993.15|8
1732843730000|2024-11-29 01:28:50|24073.75|23993.75|24074.51|23994.51|24074.51|23994.51|24073.75|23993.75|9
1732843740000|2024-11-29 01:29:00|24074.97|23994.97|24078.52|23998.52|24078.52|23998.52|24074.97|23994.97|10
1732843750000|2024-11-29 01:29:10|24078.8|23998.8|24083.23|24003.23|24083.23|24003.23|24078.8|23998.8|10
1732843760000|2024-11-29 01:29:20|24084.1|24004.1|24085.73|24005.73|24086.01|24006.01|24083.96|24003.96|10
1732843770000|2024-11-29 01:29:30|24085.95|24005.95|24083.58|24003.58|24086.59|24006.59|24083.58|24003.58|10
1732843780000|2024-11-29 01:29:40|24083.38|24003.38|24082|24002|24083.85|24003.85|24082|24002|10
1732843790000|2024-11-29 01:29:50|24081.88|24001.88|24082.43|24002.43|24082.7|24002.7|24081.88|24001.88|9
1732843800000|2024-11-29 01:30:00|24082.68|24002.68|24082.04|24002.04|24082.68|24002.68|24080.93|24000.93|9
1732843810000|2024-11-29 01:30:10|24082.39|24002.39|24080.6|24000.6|24083.56|24003.56|24080.6|24000.6|10
1732843820000|2024-11-29 01:30:20|24080.95|24000.95|24078.55|23998.55|24080.95|24000.95|24078.55|23998.55|10
1732843830000|2024-11-29 01:30:30|24079.2|23999.2|24077.09|23997.09|24079.2|23999.2|24076.48|23996.48|10
1732843840000|2024-11-29 01:30:40|24077.07|23997.07|24078.86|23998.86|24078.94|23998.94|24076.78|23996.78|10
1732843850000|2024-11-29 01:30:50|24078.79|23998.79|24078.46|23998.46|24079.64|23999.64|24078.46|23998.46|10
1732843860000|2024-11-29 01:31:00|24077.91|23997.91|24077.86|23997.86|24078.61|23998.61|24077.27|23997.27|10
1732843870000|2024-11-29 01:31:10|24077.98|23997.98|24079.19|23999.19|24079.31|23999.31|24077.98|23997.98|9
1732843880000|2024-11-29 01:31:20|24078.72|23998.72|24073.03|23993.03|24078.72|23998.72|24073.03|23993.03|9
1732843890000|2024-11-29 01:31:30|24072.66|23992.66|24079.62|23999.62|24080.2|24000.2|24070.14|23990.14|10
1732843900000|2024-11-29 01:31:40|24079.54|23999.54|24072.73|23992.73|24079.54|23999.54|24072.17|23992.17|10
1732843910000|2024-11-29 01:31:50|24072.6|23992.6|24072.53|23992.53|24073.46|23993.46|24072.53|23992.53|9
1732843920000|2024-11-29 01:32:00|24072.28|23992.28|24060.34|23980.34|24072.76|23992.76|24060.34|23980.34|10
1732843930000|2024-11-29 01:32:10|24059.96|23979.96|24057.32|23977.32|24059.96|23979.96|24057.23|23977.23|10
1732843940000|2024-11-29 01:32:20|24057.75|23977.75|24058.92|23978.92|24059.21|23979.21|24057.74|23977.74|10
1732843950000|2024-11-29 01:32:30|24058.8|23978.8|24055.12|23975.12|24058.8|23978.8|24055.12|23975.12|10
1732843960000|2024-11-29 01:32:40|24054.91|23974.91|24056.85|23976.85|24056.85|23976.85|24054.91|23974.91|10
1732843970000|2024-11-29 01:32:50|24056.93|23976.93|24057.56|23977.56|24059.1|23979.1|24056.93|23976.93|9
1732843980000|2024-11-29 01:33:00|24057.85|23977.85|24058.81|23978.81|24058.81|23978.81|24057.11|23977.11|10
1732843990000|2024-11-29 01:33:10|24059.36|23979.36|24060.73|23980.73|24061.14|23981.14|24059.23|23979.23|10
1732844000000|2024-11-29 01:33:20|24060.93|23980.93|24051.83|23971.83|24060.94|23980.94|24051.83|23971.83|10
1732844010000|2024-11-29 01:33:30|24051.51|23971.51|24050.27|23970.27|24051.51|23971.51|24050.27|23970.27|10
1732844020000|2024-11-29 01:33:40|24050.12|23970.12|24050.88|23970.88|24050.88|23970.88|24049.01|23969.01|9
1732844030000|2024-11-29 01:33:50|24050.97|23970.97|24050.59|23970.59|24051.15|23971.15|24050.54|23970.54|10
1732844040000|2024-11-29 01:34:00|24050.8|23970.8|24053.04|23973.04|24053.04|23973.04|24050.8|23970.8|8
1732844050000|2024-11-29 01:34:10|24053.47|23973.47|24048.98|23968.98|24053.47|23973.47|24048.98|23968.98|10
1732844060000|2024-11-29 01:34:20|24048.23|23968.23|24046|23966|24048.23|23968.23|24044.9|23964.9|10
1732844070000|2024-11-29 01:34:30|24046.29|23966.29|24046.59|23966.59|24046.59|23966.59|24045.44|23965.44|10
1732844080000|2024-11-29 01:34:40|24046.71|23966.71|24048.85|23968.85|24048.85|23968.85|24046.59|23966.59|10
1732844090000|2024-11-29 01:34:50|24048.91|23968.91|24050.39|23970.39|24050.6|23970.6|24048.65|23968.65|9
1732844100000|2024-11-29 01:35:00|24050.4|23970.4|24045.34|23965.34|24050.44|23970.44|24045.34|23965.34|10
1732844110000|2024-11-29 01:35:10|24044.92|23964.92|24043.49|23963.49|24044.92|23964.92|24043.49|23963.49|10
1732844120000|2024-11-29 01:35:20|24043.29|23963.29|24045.06|23965.06|24045.17|23965.17|24043.16|23963.16|10
1732844130000|2024-11-29 01:35:30|24045.07|23965.07|24045.36|23965.36|24045.36|23965.36|24044.72|23964.72|10
1732844140000|2024-11-29 01:35:40|24045.28|23965.28|24045.89|23965.89|24045.89|23965.89|24044.3|23964.3|10
1732844150000|2024-11-29 01:35:50|24046.07|23966.07|24047.03|23967.03|24047.03|23967.03|24046.07|23966.07|10
1732844160000|2024-11-29 01:36:00|24047.08|23967.08|24049.85|23969.85|24049.85|23969.85|24046.91|23966.91|10
1732844170000|2024-11-29 01:36:10|24049.52|23969.52|24058.86|23978.86|24058.86|23978.86|24049.07|23969.07|10
1732844180000|2024-11-29 01:36:20|24058.73|23978.73|24059.23|23979.23|24059.23|23979.23|24058.67|23978.67|10
1732844190000|2024-11-29 01:36:30|24059.31|23979.31|24049.35|23969.35|24059.71|23979.71|24049.35|23969.35|9
1732844200000|2024-11-29 01:36:40|24049.08|23969.08|24045.46|23965.46|24049.08|23969.08|24045.38|23965.38|10
1732844210000|2024-11-29 01:36:50|24045.47|23965.47|24034.61|23954.61|24045.47|23965.47|24034.61|23954.61|10
1732844220000|2024-11-29 01:37:00|24034.42|23954.42|24028.85|23948.85|24034.42|23954.42|24028.85|23948.85|10
1732844230000|2024-11-29 01:37:10|24029.02|23949.02|24021.42|23941.42|24029.77|23949.77|24021.42|23941.42|9
1732844240000|2024-11-29 01:37:20|24020.63|23940.63|24021.87|23941.87|24021.87|23941.87|24020.63|23940.63|9
1732844250000|2024-11-29 01:37:30|24021.82|23941.82|24021.7|23941.7|24022.57|23942.57|24021.48|23941.48|10
1732844260000|2024-11-29 01:37:40|24021.51|23941.51|24021.87|23941.87|24021.99|23941.99|24021.24|23941.24|9
1732844270000|2024-11-29 01:37:50|24022.1|23942.1|24018.55|23938.55|24022.21|23942.21|24018.55|23938.55|9
1732844280000|2024-11-29 01:38:00|24018.64|23938.64|24023.66|23943.66|24023.66|23943.66|24018.64|23938.64|10
1732844290000|2024-11-29 01:38:10|24024.71|23944.71|24022.55|23942.55|24025.51|23945.51|24022.55|23942.55|10
1732844300000|2024-11-29 01:38:20|24023.05|23943.05|24022.66|23942.66|24024.45|23944.45|24022.66|23942.66|10
1732844310000|2024-11-29 01:38:30|24021.54|23941.54|24022.19|23942.19|24022.19|23942.19|24020.9|23940.9|10
1732844320000|2024-11-29 01:38:40|24022.4|23942.4|24022.94|23942.94|24023.03|23943.03|24022.2|23942.2|10
1732844330000|2024-11-29 01:38:50|24022.82|23942.82|24021.8|23941.8|24022.82|23942.82|24021.51|23941.51|8
1732844340000|2024-11-29 01:39:00|24021.92|23941.92|24021.53|23941.53|24022.51|23942.51|24021.44|23941.44|9
1732844350000|2024-11-29 01:39:10|24021.79|23941.79|24025.5|23945.5|24025.63|23945.63|24021.79|23941.79|10
1732844360000|2024-11-29 01:39:20|24025.58|23945.58|24025.81|23945.81|24025.81|23945.81|24025.03|23945.03|9
1732844370000|2024-11-29 01:39:30|24025.46|23945.46|24024.83|23944.83|24025.46|23945.46|24024.83|23944.83|9
1732844380000|2024-11-29 01:39:40|24024.99|23944.99|24024.02|23944.02|24024.99|23944.99|24023.95|23943.95|10
1732844390000|2024-11-29 01:39:50|24024.41|23944.41|24022.11|23942.11|24024.7|23944.7|24021.74|23941.74|10
1732844400000|2024-11-29 01:40:00|24023.07|23943.07|24021.15|23941.15|24023.55|23943.55|24020.94|23940.94|9
1732844410000|2024-11-29 01:40:10|24021.09|23941.09|24020.49|23940.49|24021.14|23941.14|24020.33|23940.33|10
1732844420000|2024-11-29 01:40:20|24020.38|23940.38|24022.88|23942.88|24022.89|23942.89|24020.19|23940.19|10
1732844430000|2024-11-29 01:40:30|24023.72|23943.72|24030.42|23950.42|24030.42|23950.42|24023.72|23943.72|10
1732844440000|2024-11-29 01:40:40|24030.54|23950.54|24035.6|23955.6|24035.6|23955.6|24030.54|23950.54|10
1732844450000|2024-11-29 01:40:50|24035.81|23955.81|24038.63|23958.63|24038.93|23958.93|24035.78|23955.78|10
1732844460000|2024-11-29 01:41:00|24038.68|23958.68|24030.25|23950.25|24038.72|23958.72|24030.25|23950.25|10
1732844470000|2024-11-29 01:41:10|24030.07|23950.07|24032.23|23952.23|24032.35|23952.35|24030.07|23950.07|10
1732844480000|2024-11-29 01:41:20|24032.16|23952.16|24032.7|23952.7|24032.7|23952.7|24032.16|23952.16|10
1732844490000|2024-11-29 01:41:30|24032.81|23952.81|24038.69|23958.69|24038.69|23958.69|24032.81|23952.81|10
1732844500000|2024-11-29 01:41:40|24038.95|23958.95|24040.6|23960.6|24041.35|23961.35|24038.95|23958.95|10
1732844510000|2024-11-29 01:41:50|24040.43|23960.43|24040.19|23960.19|24040.43|23960.43|24039.79|23959.79|10
1732844520000|2024-11-29 01:42:00|24040.23|23960.23|24041.98|23961.98|24041.98|23961.98|24040.23|23960.23|10
1732844530000|2024-11-29 01:42:10|24041.91|23961.91|24043.68|23963.68|24043.97|23963.97|24041.91|23961.91|10
1732844540000|2024-11-29 01:42:20|24044.21|23964.21|24044.67|23964.67|24044.82|23964.82|24044.11|23964.11|9
1732844550000|2024-11-29 01:42:30|24044.64|23964.64|24047.73|23967.73|24047.73|23967.73|24044.43|23964.43|10
1732844560000|2024-11-29 01:42:40|24048.02|23968.02|24047.9|23967.9|24048.02|23968.02|24047.46|23967.46|9
1732844570000|2024-11-29 01:42:50|24048.05|23968.05|24048.65|23968.65|24049.1|23969.1|24048.02|23968.02|9
1732844580000|2024-11-29 01:43:00|24048.67|23968.67|24046.54|23966.54|24048.67|23968.67|24046.54|23966.54|10
1732844590000|2024-11-29 01:43:10|24046.52|23966.52|24045.05|23965.05|24046.52|23966.52|24045.05|23965.05|10
1732844600000|2024-11-29 01:43:20|24044.97|23964.97|24043.74|23963.74|24044.97|23964.97|24043.71|23963.71|10
1732844610000|2024-11-29 01:43:30|24043.65|23963.65|24045.52|23965.52|24045.52|23965.52|24043.58|23963.58|9
1732844620000|2024-11-29 01:43:40|24045.5|23965.5|24049.68|23969.68|24049.68|23969.68|24045.5|23965.5|10
1732844630000|2024-11-29 01:43:50|24050.14|23970.14|24050.96|23970.96|24051.34|23971.34|24050.14|23970.14|10
1732844640000|2024-11-29 01:44:00|24051.04|23971.04|24053.4|23973.4|24053.4|23973.4|24050.81|23970.81|10
1732844650000|2024-11-29 01:44:10|24053.36|23973.36|24054.62|23974.62|24054.66|23974.66|24053.36|23973.36|10
1732844660000|2024-11-29 01:44:20|24054.15|23974.15|24053.46|23973.46|24054.15|23974.15|24052.97|23972.97|9
1732844670000|2024-11-29 01:44:30|24052.99|23972.99|24055.54|23975.54|24055.55|23975.55|24052.99|23972.99|9
1732844680000|2024-11-29 01:44:40|24055.74|23975.74|24056.23|23976.23|24056.42|23976.42|24055.68|23975.68|10
1732844690000|2024-11-29 01:44:50|24056.11|23976.11|24054.43|23974.43|24056.11|23976.11|24054.21|23974.21|9
1732844700000|2024-11-29 01:45:00|24054.38|23974.38|24053.84|23973.84|24055.8|23975.8|24053.13|23973.13|10
1732844710000|2024-11-29 01:45:10|24053.99|23973.99|24056.01|23976.01|24056.05|23976.05|24053.99|23973.99|10
1732844720000|2024-11-29 01:45:20|24056.06|23976.06|24063.57|23983.57|24063.57|23983.57|24056.06|23976.06|10
1732844730000|2024-11-29 01:45:30|24063.89|23983.89|24067.68|23987.68|24067.73|23987.73|24063.89|23983.89|10
1732844740000|2024-11-29 01:45:40|24068.34|23988.34|24067.79|23987.79|24068.7|23988.7|24066.91|23986.91|10
1732844750000|2024-11-29 01:45:50|24068.27|23988.27|24067.03|23987.03|24068.36|23988.36|24067.03|23987.03|9
1732844760000|2024-11-29 01:46:00|24067.3|23987.3|24056.57|23976.57|24067.3|23987.3|24056.57|23976.57|10
1732844770000|2024-11-29 01:46:10|24057.86|23977.86|24058.39|23978.39|24058.39|23978.39|24057.59|23977.59|10
1732844780000|2024-11-29 01:46:20|24058.37|23978.37|24055.94|23975.94|24058.37|23978.37|24055.94|23975.94|10
1732844790000|2024-11-29 01:46:30|24056.1|23976.1|24055.26|23975.26|24056.19|23976.19|24055.14|23975.14|10
1732844800000|2024-11-29 01:46:40|24055.13|23975.13|24057.35|23977.35|24057.35|23977.35|24055.06|23975.06|9
1732844810000|2024-11-29 01:46:50|24057.43|23977.43|24058.02|23978.02|24058.17|23978.17|24057.34|23977.34|10
1732844820000|2024-11-29 01:47:00|24057.82|23977.82|24052.84|23972.84|24057.82|23977.82|24052.62|23972.62|10
1732844830000|2024-11-29 01:47:10|24052.82|23972.82|24047.14|23967.14|24052.82|23972.82|24047.14|23967.14|10
1732844840000|2024-11-29 01:47:20|24046.84|23966.84|24046.62|23966.62|24046.87|23966.87|24046.27|23966.27|10
1732844850000|2024-11-29 01:47:30|24046.88|23966.88|24050.21|23970.21|24050.41|23970.41|24046.88|23966.88|10
1732844860000|2024-11-29 01:47:40|24050.31|23970.31|24050.93|23970.93|24051.03|23971.03|24050.31|23970.31|9
1732844870000|2024-11-29 01:47:50|24050.83|23970.83|24049.13|23969.13|24051.17|23971.17|24049.13|23969.13|10
1732844880000|2024-11-29 01:48:00|24048.88|23968.88|24042.35|23962.35|24048.88|23968.88|24042.35|23962.35|10
1732844890000|2024-11-29 01:48:10|24042.22|23962.22|24039.44|23959.44|24043.13|23963.13|24039.44|23959.44|10
1732844900000|2024-11-29 01:48:20|24039.42|23959.42|24041.13|23961.13|24041.13|23961.13|24038.75|23958.75|10
1732844910000|2024-11-29 01:48:30|24041.28|23961.28|24039.29|23959.29|24041.33|23961.33|24039.29|23959.29|10
1732844920000|2024-11-29 01:48:40|24039.52|23959.52|24040.45|23960.45|24040.47|23960.47|24039.52|23959.52|9
1732844930000|2024-11-29 01:48:50|24040.2|23960.2|24039.39|23959.39|24040.5|23960.5|24039.23|23959.23|9
1732844940000|2024-11-29 01:49:00|24039.36|23959.36|24036.94|23956.94|24039.56|23959.56|24036.94|23956.94|10
1732844950000|2024-11-29 01:49:10|24036.75|23956.75|24030.73|23950.73|24036.75|23956.75|24030.73|23950.73|10
1732844960000|2024-11-29 01:49:20|24030.41|23950.41|24032.39|23952.39|24032.94|23952.94|24030.41|23950.41|10
1732844970000|2024-11-29 01:49:30|24032.43|23952.43|24033.18|23953.18|24033.18|23953.18|24032.43|23952.43|10
1732844980000|2024-11-29 01:49:40|24033.1|23953.1|24033.04|23953.04|24033.25|23953.25|24032.87|23952.87|10
1732844990000|2024-11-29 01:49:50|24033.24|23953.24|24032.64|23952.64|24033.65|23953.65|24032.64|23952.64|9
1732845000000|2024-11-29 01:50:00|24032.5|23952.5|24032.28|23952.28|24032.86|23952.86|24032.04|23952.04|9
1732845010000|2024-11-29 01:50:10|24032.33|23952.33|24034.08|23954.08|24034.08|23954.08|24031.9|23951.9|10
1732845020000|2024-11-29 01:50:20|24034.54|23954.54|24033.12|23953.12|24034.78|23954.78|24032.96|23952.96|10
1732845030000|2024-11-29 01:50:30|24033.29|23953.29|24033.11|23953.11|24033.51|23953.51|24033.11|23953.11|9
1732845040000|2024-11-29 01:50:40|24032.86|23952.86|24031.59|23951.59|24032.86|23952.86|24031.5|23951.5|9
1732845050000|2024-11-29 01:50:50|24031.5|23951.5|24031.17|23951.17|24031.52|23951.52|24030.94|23950.94|10
1732845060000|2024-11-29 01:51:00|24031.21|23951.21|24028.66|23948.66|24032.8|23952.8|24028.66|23948.66|10
1732845070000|2024-11-29 01:51:10|24027.92|23947.92|24028.97|23948.97|24028.97|23948.97|24027.37|23947.37|10
1732845080000|2024-11-29 01:51:20|24028.96|23948.96|24035.16|23955.16|24035.22|23955.22|24028.96|23948.96|10
1732845090000|2024-11-29 01:51:30|24035.32|23955.32|24035.63|23955.63|24035.63|23955.63|24034.08|23954.08|10
1732845100000|2024-11-29 01:51:40|24035.64|23955.64|24033.87|23953.87|24035.64|23955.64|24033.87|23953.87|10
1732845110000|2024-11-29 01:51:50|24033.45|23953.45|24034.79|23954.79|24034.79|23954.79|24032.99|23952.99|10
1732845120000|2024-11-29 01:52:00|24034.94|23954.94|24040.33|23960.33|24040.33|23960.33|24034.94|23954.94|10
1732845130000|2024-11-29 01:52:10|24040.41|23960.41|24039.7|23959.7|24041.16|23961.16|24039.05|23959.05|10
1732845140000|2024-11-29 01:52:20|24039.65|23959.65|24039.65|23959.65|24040.3|23960.3|24039.22|23959.22|10
1732845150000|2024-11-29 01:52:30|24040.31|23960.31|24040.91|23960.91|24041.03|23961.03|24040.17|23960.17|8
1732845160000|2024-11-29 01:52:40|24041.23|23961.23|24045.02|23965.02|24045.02|23965.02|24041.23|23961.23|9
1732845170000|2024-11-29 01:52:50|24045.53|23965.53|24046.18|23966.18|24046.18|23966.18|24045.53|23965.53|9
1732845180000|2024-11-29 01:53:00|24046.37|23966.37|24053.11|23973.11|24053.11|23973.11|24046.3|23966.3|10
1732845190000|2024-11-29 01:53:10|24053.28|23973.28|24059.19|23979.19|24059.19|23979.19|24053.28|23973.28|10
1732845200000|2024-11-29 01:53:20|24059.74|23979.74|24064.32|23984.32|24064.32|23984.32|24059.74|23979.74|10
1732845210000|2024-11-29 01:53:30|24064.44|23984.44|24079.19|23999.19|24079.19|23999.19|24064.44|23984.44|10
1732845220000|2024-11-29 01:53:40|24079.03|23999.03|24081.81|24001.81|24081.81|24001.81|24078.98|23998.98|10
1732845230000|2024-11-29 01:53:50|24082.7|24002.7|24083.88|24003.88|24084.64|24004.64|24082.7|24002.7|10
1732845240000|2024-11-29 01:54:00|24083.61|24003.61|24084.45|24004.45|24085.07|24005.07|24083.59|24003.59|10
1732845250000|2024-11-29 01:54:10|24084.93|24004.93|24088.78|24008.78|24088.78|24008.78|24084.93|24004.93|10
1732845260000|2024-11-29 01:54:20|24088.79|24008.79|24087.57|24007.57|24089.72|24009.72|24087.07|24007.07|10
1732845270000|2024-11-29 01:54:30|24087.73|24007.73|24091.46|24011.46|24091.46|24011.46|24087.73|24007.73|10
1732845280000|2024-11-29 01:54:40|24091.56|24011.56|24090.59|24010.59|24091.94|24011.94|24090.59|24010.59|10
1732845290000|2024-11-29 01:54:50|24090.31|24010.31|24083.53|24003.53|24090.31|24010.31|24082.5|24002.5|10
1732845300000|2024-11-29 01:55:00|24083.66|24003.66|24085.03|24005.03|24085.25|24005.25|24083.66|24003.66|9
1732845310000|2024-11-29 01:55:10|24085.5|24005.5|24085.52|24005.52|24086.56|24006.56|24085.32|24005.32|10
1732845320000|2024-11-29 01:55:20|24085.5|24005.5|24089.41|24009.41|24089.49|24009.49|24085.33|24005.33|10
1732845330000|2024-11-29 01:55:30|24089.61|24009.61|24090.45|24010.45|24090.45|24010.45|24089.34|24009.34|10
1732845340000|2024-11-29 01:55:40|24090.35|24010.35|24091.11|24011.11|24091.11|24011.11|24090.35|24010.35|10
1732845350000|2024-11-29 01:55:50|24091.02|24011.02|24093.13|24013.13|24093.13|24013.13|24090.75|24010.75|10
1732845360000|2024-11-29 01:56:00|24093.33|24013.33|24094.11|24014.11|24094.11|24014.11|24092.7|24012.7|9
1732845370000|2024-11-29 01:56:10|24094.42|24014.42|24096.42|24016.42|24096.42|24016.42|24094.42|24014.42|10
1732845380000|2024-11-29 01:56:20|24096.41|24016.41|24097.2|24017.2|24097.41|24017.41|24096.41|24016.41|9
1732845390000|2024-11-29 01:56:30|24097.11|24017.11|24097.08|24017.08|24097.57|24017.57|24097.02|24017.02|10
1732845400000|2024-11-29 01:56:40|24097.37|24017.37|24101.31|24021.31|24101.31|24021.31|24097.09|24017.09|10
1732845410000|2024-11-29 01:56:50|24101.85|24021.85|24101.47|24021.47|24102.98|24022.98|24101.47|24021.47|10
1732845420000|2024-11-29 01:57:00|24101.38|24021.38|24102.8|24022.8|24102.88|24022.88|24101.38|24021.38|10
1732845430000|2024-11-29 01:57:10|24102.79|24022.79|24103.61|24023.61|24103.62|24023.62|24102.79|24022.79|10
1732845440000|2024-11-29 01:57:20|24103.88|24023.88|24106|24026|24106|24026|24103.88|24023.88|9
1732845450000|2024-11-29 01:57:30|24106.02|24026.02|24106.44|24026.44|24106.78|24026.78|24105.86|24025.86|10
1732845460000|2024-11-29 01:57:40|24105.61|24025.61|24104.82|24024.82|24106.51|24026.51|24104.82|24024.82|10
1732845470000|2024-11-29 01:57:50|24104.78|24024.78|24106.05|24026.05|24106.06|24026.06|24104.67|24024.67|10
1732845480000|2024-11-29 01:58:00|24105.91|24025.91|24104.81|24024.81|24105.91|24025.91|24104.81|24024.81|10
1732845490000|2024-11-29 01:58:10|24104.66|24024.66|24104.46|24024.46|24104.68|24024.68|24104.11|24024.11|10
1732845500000|2024-11-29 01:58:20|24104.27|24024.27|24105.54|24025.54|24106.05|24026.05|24104.27|24024.27|9
1732845510000|2024-11-29 01:58:30|24105.59|24025.59|24105.9|24025.9|24107.34|24027.34|24105.54|24025.54|10
1732845520000|2024-11-29 01:58:40|24105.92|24025.92|24106.45|24026.45|24106.6|24026.6|24105.92|24025.92|10
1732845530000|2024-11-29 01:58:50|24106.58|24026.58|24108.67|24028.67|24108.67|24028.67|24106.4|24026.4|10
1732845540000|2024-11-29 01:59:00|24108.34|24028.34|24108.5|24028.5|24108.72|24028.72|24108.15|24028.15|10
1732845550000|2024-11-29 01:59:10|24107.96|24027.96|24107.81|24027.81|24107.96|24027.96|24107.33|24027.33|9
1732845560000|2024-11-29 01:59:20|24108.49|24028.49|24109.73|24029.73|24109.73|24029.73|24108.49|24028.49|10
1732845570000|2024-11-29 01:59:30|24109.86|24029.86|24108.59|24028.59|24109.9|24029.9|24108.59|24028.59|10
1732845580000|2024-11-29 01:59:40|24108.7|24028.7|24108.09|24028.09|24108.7|24028.7|24107.67|24027.67|10
1732845590000|2024-11-29 01:59:50|24107.99|24027.99|24107.63|24027.63|24107.99|24027.99|24106.83|24026.83|10
1732845600000|2024-11-29 02:00:00|24107.61|24027.61|24107.74|24027.74|24108.12|24028.12|24107.04|24027.04|10
1732845610000|2024-11-29 02:00:10|24107.03|24027.03|24108.6|24028.6|24109.11|24029.11|24107.03|24027.03|10
1732845620000|2024-11-29 02:00:20|24108.58|24028.58|24110.57|24030.57|24110.57|24030.57|24108.58|24028.58|10
1732845630000|2024-11-29 02:00:30|24111.17|24031.17|24112.96|24032.96|24112.96|24032.96|24111.17|24031.17|10
1732845640000|2024-11-29 02:00:40|24112.95|24032.95|24113.34|24033.34|24113.34|24033.34|24111.36|24031.36|9
1732845650000|2024-11-29 02:00:50|24113.3|24033.3|24111.62|24031.62|24113.3|24033.3|24110.55|24030.55|10
1732845660000|2024-11-29 02:01:00|24110.74|24030.74|24110.52|24030.52|24110.82|24030.82|24109.01|24029.01|10
1732845670000|2024-11-29 02:01:10|24109.94|24029.94|24110.6|24030.6|24110.86|24030.86|24109.94|24029.94|9
1732845680000|2024-11-29 02:01:20|24110.37|24030.37|24111.28|24031.28|24111.28|24031.28|24110.02|24030.02|10
1732845690000|2024-11-29 02:01:30|24111.18|24031.18|24116.56|24036.56|24116.56|24036.56|24111.18|24031.18|10
1732845700000|2024-11-29 02:01:40|24116.85|24036.85|24118.17|24038.17|24118.17|24038.17|24116.85|24036.85|10
1732845710000|2024-11-29 02:01:50|24119.17|24039.17|24120.15|24040.15|24120.15|24040.15|24119.17|24039.17|9
1732845720000|2024-11-29 02:02:00|24120.64|24040.64|24124.11|24044.11|24124.11|24044.11|24120.55|24040.55|10
1732845730000|2024-11-29 02:02:10|24124.24|24044.24|24123.26|24043.26|24125|24045|24122.08|24042.08|10
1732845740000|2024-11-29 02:02:20|24122.68|24042.68|24126.03|24046.03|24126.03|24046.03|24122.55|24042.55|10
1732845750000|2024-11-29 02:02:30|24127.29|24047.29|24130.86|24050.86|24130.98|24050.98|24127.29|24047.29|10
1732845760000|2024-11-29 02:02:40|24131.01|24051.01|24135.49|24055.49|24135.49|24055.49|24131.01|24051.01|10
1732845770000|2024-11-29 02:02:50|24136.36|24056.36|24137.25|24057.25|24137.85|24057.85|24136.27|24056.27|10
1732845780000|2024-11-29 02:03:00|24137.34|24057.34|24140.71|24060.71|24140.71|24060.71|24137.25|24057.25|9
1732845790000|2024-11-29 02:03:10|24142.39|24062.39|24142.49|24062.49|24142.64|24062.64|24141.29|24061.29|10
1732845800000|2024-11-29 02:03:20|24142.59|24062.59|24148.55|24068.55|24148.55|24068.55|24142.59|24062.59|10
1732845810000|2024-11-29 02:03:30|24148.56|24068.56|24147.1|24067.1|24148.83|24068.83|24147.1|24067.1|10
1732845820000|2024-11-29 02:03:40|24147.55|24067.55|24149.78|24069.78|24149.99|24069.99|24147.55|24067.55|10
1732845830000|2024-11-29 02:03:50|24150.2|24070.2|24153.22|24073.22|24153.22|24073.22|24150.2|24070.2|10
1732845840000|2024-11-29 02:04:00|24153.9|24073.9|24156.54|24076.54|24156.54|24076.54|24153.9|24073.9|10
1732845850000|2024-11-29 02:04:10|24156.56|24076.56|24158.43|24078.43|24158.43|24078.43|24156.33|24076.33|10
1732845860000|2024-11-29 02:04:20|24158.48|24078.48|24159.25|24079.25|24159.57|24079.57|24158.46|24078.46|10
1732845870000|2024-11-29 02:04:30|24159.24|24079.24|24160.52|24080.52|24160.91|24080.91|24158.78|24078.78|10
1732845880000|2024-11-29 02:04:40|24160.81|24080.81|24161.54|24081.54|24161.54|24081.54|24160.48|24080.48|10
1732845890000|2024-11-29 02:04:50|24161.76|24081.76|24167.08|24087.08|24167.08|24087.08|24161.76|24081.76|10
1732845900000|2024-11-29 02:05:00|24167.19|24087.19|24167.8|24087.8|24169.27|24089.27|24167.19|24087.19|10
1732845910000|2024-11-29 02:05:10|24168.12|24088.12|24170.48|24090.48|24171.11|24091.11|24168.12|24088.12|10
1732845920000|2024-11-29 02:05:20|24169.78|24089.78|24172.77|24092.77|24172.77|24092.77|24168.73|24088.73|10
1732845930000|2024-11-29 02:05:30|24173.02|24093.02|24175.14|24095.14|24175.14|24095.14|24173.02|24093.02|10
1732845940000|2024-11-29 02:05:40|24174.98|24094.98|24175.17|24095.17|24176.6|24096.6|24174.98|24094.98|10
1732845950000|2024-11-29 02:05:50|24175.19|24095.19|24171.63|24091.63|24175.19|24095.19|24171.29|24091.29|10
1732845960000|2024-11-29 02:06:00|24171.33|24091.33|24173.57|24093.57|24173.6|24093.6|24171.33|24091.33|9
1732845970000|2024-11-29 02:06:10|24175.7|24095.7|24175.67|24095.67|24175.71|24095.71|24174.3|24094.3|10
1732845980000|2024-11-29 02:06:20|24175.63|24095.63|24176.07|24096.07|24176.07|24096.07|24175.25|24095.25|10
1732845990000|2024-11-29 02:06:30|24176.13|24096.13|24180.44|24100.44|24180.82|24100.82|24176.13|24096.13|10
1732846000000|2024-11-29 02:06:40|24180.15|24100.15|24181.35|24101.35|24182.79|24102.79|24179.87|24099.87|10
1732846010000|2024-11-29 02:06:50|24180.99|24100.99|24187|24107|24187.08|24107.08|24180.99|24100.99|10
1732846020000|2024-11-29 02:07:00|24187.34|24107.34|24187.74|24107.74|24187.89|24107.89|24187.34|24107.34|8
1732846030000|2024-11-29 02:07:10|24187.84|24107.84|24188.55|24108.55|24189.17|24109.17|24187.75|24107.75|10
1732846040000|2024-11-29 02:07:20|24188.5|24108.5|24188.96|24108.96|24189.08|24109.08|24188.44|24108.44|9
1732846050000|2024-11-29 02:07:30|24189.12|24109.12|24193.4|24113.4|24194.5|24114.5|24189.12|24109.12|10
1732846060000|2024-11-29 02:07:40|24193.36|24113.36|24193.91|24113.91|24194.41|24114.41|24193.36|24113.36|9
1732846070000|2024-11-29 02:07:50|24193.96|24113.96|24190.56|24110.56|24194.22|24114.22|24190.56|24110.56|10
1732846080000|2024-11-29 02:08:00|24190.45|24110.45|24188.79|24108.79|24190.89|24110.89|24187.89|24107.89|10
1732846090000|2024-11-29 02:08:10|24189.01|24109.01|24191.41|24111.41|24191.59|24111.59|24189.01|24109.01|9
1732846100000|2024-11-29 02:08:20|24192.19|24112.19|24190.93|24110.93|24192.4|24112.4|24190.93|24110.93|10
1732846110000|2024-11-29 02:08:30|24191.43|24111.43|24184.56|24104.56|24191.48|24111.48|24184.56|24104.56|10
1732846120000|2024-11-29 02:08:40|24184.54|24104.54|24186.23|24106.23|24186.44|24106.44|24184.54|24104.54|10
1732846130000|2024-11-29 02:08:50|24186.16|24106.16|24187|24107|24187|24107|24185.67|24105.67|9
1732846140000|2024-11-29 02:09:00|24187.6|24107.6|24188.52|24108.52|24188.93|24108.93|24187.6|24107.6|9
1732846150000|2024-11-29 02:09:10|24188.48|24108.48|24186.34|24106.34|24188.48|24108.48|24185.8|24105.8|10
1732846160000|2024-11-29 02:09:20|24186.52|24106.52|24186.29|24106.29|24187.4|24107.4|24186.29|24106.29|10
1732846170000|2024-11-29 02:09:30|24186.19|24106.19|24187.89|24107.89|24187.89|24107.89|24186.19|24106.19|9
1732846180000|2024-11-29 02:09:40|24187.79|24107.79|24187.98|24107.98|24188.15|24108.15|24186.37|24106.37|9
1732846190000|2024-11-29 02:09:50|24187.96|24107.96|24188.13|24108.13|24188.13|24108.13|24187.37|24107.37|10
1732846200000|2024-11-29 02:10:00|24188.16|24108.16|24196.31|24116.31|24196.31|24116.31|24188.16|24108.16|10
1732846210000|2024-11-29 02:10:10|24199.64|24119.64|24209.97|24129.97|24209.97|24129.97|24199.64|24119.64|10
1732846220000|2024-11-29 02:10:20|24211.06|24131.06|24216.96|24136.96|24216.96|24136.96|24211.06|24131.06|10
1732846230000|2024-11-29 02:10:30|24218.68|24138.68|24237.48|24157.48|24237.48|24157.48|24218.68|24138.68|10
1732846240000|2024-11-29 02:10:40|24238.48|24158.48|24245.77|24165.77|24246.94|24166.94|24238.48|24158.48|10
1732846250000|2024-11-29 02:10:50|24244.52|24164.52|24246.04|24166.04|24247.07|24167.07|24244.08|24164.08|10
1732846260000|2024-11-29 02:11:00|24245.98|24165.98|24249.33|24169.33|24250.77|24170.77|24245.98|24165.98|10
1732846270000|2024-11-29 02:11:10|24249.28|24169.28|24249.81|24169.81|24249.9|24169.9|24247.43|24167.43|10
1732846280000|2024-11-29 02:11:20|24249.76|24169.76|24251.54|24171.54|24251.54|24171.54|24249.09|24169.09|10
1732846290000|2024-11-29 02:11:30|24252.62|24172.62|24257.06|24177.06|24257.06|24177.06|24252.62|24172.62|10
1732846300000|2024-11-29 02:11:40|24256.55|24176.55|24260.61|24180.61|24260.61|24180.61|24256.55|24176.55|10
1732846310000|2024-11-29 02:11:50|24260.39|24180.39|24260.09|24180.09|24262.59|24182.59|24260.09|24180.09|10
1732846320000|2024-11-29 02:12:00|24260.24|24180.24|24261.06|24181.06|24262.08|24182.08|24260.14|24180.14|10
1732846330000|2024-11-29 02:12:10|24260.49|24180.49|24259.85|24179.85|24261.57|24181.57|24257.01|24177.01|10
1732846340000|2024-11-29 02:12:20|24258.51|24178.51|24256.9|24176.9|24258.51|24178.51|24256.9|24176.9|10
1732846350000|2024-11-29 02:12:30|24256.77|24176.77|24253.91|24173.91|24256.77|24176.77|24253.91|24173.91|10
1732846360000|2024-11-29 02:12:40|24253.15|24173.15|24255.79|24175.79|24256.4|24176.4|24252.43|24172.43|10
1732846370000|2024-11-29 02:12:50|24255.46|24175.46|24253.16|24173.16|24255.49|24175.49|24253.16|24173.16|10
1732846380000|2024-11-29 02:13:00|24250.74|24170.74|24243.32|24163.32|24250.74|24170.74|24243.32|24163.32|10
1732846390000|2024-11-29 02:13:10|24242.48|24162.48|24238.96|24158.96|24242.73|24162.73|24237.95|24157.95|10
1732846400000|2024-11-29 02:13:20|24238.98|24158.98|24239.4|24159.4|24240.02|24160.02|24238.98|24158.98|10
1732846410000|2024-11-29 02:13:30|24239.26|24159.26|24242.14|24162.14|24242.78|24162.78|24239.26|24159.26|10
1732846420000|2024-11-29 02:13:40|24242.95|24162.95|24246.81|24166.81|24247.49|24167.49|24242.95|24162.95|10
1732846430000|2024-11-29 02:13:50|24246.44|24166.44|24243.33|24163.33|24247.02|24167.02|24243.33|24163.33|10
1732846440000|2024-11-29 02:14:00|24243.79|24163.79|24239.3|24159.3|24243.97|24163.97|24239.23|24159.23|10
1732846450000|2024-11-29 02:14:10|24239.24|24159.24|24239.36|24159.36|24239.36|24159.36|24237.87|24157.87|10
1732846460000|2024-11-29 02:14:20|24239.29|24159.29|24237.85|24157.85|24239.29|24159.29|24236.64|24156.64|10
1732846470000|2024-11-29 02:14:30|24237.92|24157.92|24239.11|24159.11|24239.11|24159.11|24237.42|24157.42|10
1732846480000|2024-11-29 02:14:40|24239.17|24159.17|24240.74|24160.74|24240.74|24160.74|24239|24159|10
1732846490000|2024-11-29 02:14:50|24240.78|24160.78|24241.72|24161.72|24241.83|24161.83|24240.72|24160.72|10
1732846500000|2024-11-29 02:15:00|24241.64|24161.64|24244.03|24164.03|24244.41|24164.41|24241.29|24161.29|10
1732846510000|2024-11-29 02:15:10|24243.73|24163.73|24242.22|24162.22|24246.04|24166.04|24242.22|24162.22|10
1732846520000|2024-11-29 02:15:20|24241.91|24161.91|24235.65|24155.65|24241.91|24161.91|24235.65|24155.65|10
1732846530000|2024-11-29 02:15:30|24235.45|24155.45|24235.09|24155.09|24235.78|24155.78|24234.73|24154.73|10
1732846540000|2024-11-29 02:15:40|24234.89|24154.89|24231.04|24151.04|24234.89|24154.89|24229.94|24149.94|10
1732846550000|2024-11-29 02:15:50|24230.85|24150.85|24222.87|24142.87|24230.85|24150.85|24222.87|24142.87|10
1732846560000|2024-11-29 02:16:00|24222.53|24142.53|24215.96|24135.96|24222.53|24142.53|24215.96|24135.96|10
1732846570000|2024-11-29 02:16:10|24215.86|24135.86|24209.29|24129.29|24216.1|24136.1|24209.29|24129.29|10
1732846580000|2024-11-29 02:16:20|24209.1|24129.1|24199.55|24119.55|24209.1|24129.1|24199.55|24119.55|10
1732846590000|2024-11-29 02:16:30|24199.4|24119.4|24201.24|24121.24|24201.24|24121.24|24198.75|24118.75|10
1732846600000|2024-11-29 02:16:40|24201.04|24121.04|24197.63|24117.63|24201.35|24121.35|24197.63|24117.63|10
1732846610000|2024-11-29 02:16:50|24197.34|24117.34|24195.79|24115.79|24197.34|24117.34|24195.79|24115.79|10
1732846620000|2024-11-29 02:17:00|24195.17|24115.17|24192.59|24112.59|24195.17|24115.17|24191.97|24111.97|10
1732846630000|2024-11-29 02:17:10|24194.18|24114.18|24191.34|24111.34|24194.18|24114.18|24191.29|24111.29|10
1732846640000|2024-11-29 02:17:20|24192.09|24112.09|24191.61|24111.61|24192.71|24112.71|24191.6|24111.6|10
1732846650000|2024-11-29 02:17:30|24190.48|24110.48|24190.27|24110.27|24190.77|24110.77|24189.98|24109.98|10
1732846660000|2024-11-29 02:17:40|24190.37|24110.37|24192.1|24112.1|24192.5|24112.5|24190.37|24110.37|10
1732846670000|2024-11-29 02:17:50|24191.63|24111.63|24189.41|24109.41|24191.63|24111.63|24189.41|24109.41|10
1732846680000|2024-11-29 02:18:00|24189.15|24109.15|24179.68|24099.68|24189.15|24109.15|24179.68|24099.68|10
1732846690000|2024-11-29 02:18:10|24179.5|24099.5|24177.95|24097.95|24179.62|24099.62|24177.67|24097.67|10
1732846700000|2024-11-29 02:18:20|24177.94|24097.94|24177.42|24097.42|24178.99|24098.99|24177.29|24097.29|10
1732846710000|2024-11-29 02:18:30|24177.41|24097.41|24178.23|24098.23|24178.84|24098.84|24177.41|24097.41|10
1732846720000|2024-11-29 02:18:40|24178.27|24098.27|24174.61|24094.61|24178.27|24098.27|24174.61|24094.61|10
1732846730000|2024-11-29 02:18:50|24174.48|24094.48|24174.5|24094.5|24175.51|24095.51|24174.48|24094.48|10
1732846740000|2024-11-29 02:19:00|24174.17|24094.17|24179.75|24099.75|24179.75|24099.75|24174.17|24094.17|10
1732846750000|2024-11-29 02:19:10|24179.93|24099.93|24182.81|24102.81|24182.81|24102.81|24179.85|24099.85|10
1732846760000|2024-11-29 02:19:20|24182.36|24102.36|24185.47|24105.47|24187.44|24107.44|24182.25|24102.25|10
1732846770000|2024-11-29 02:19:30|24185.4|24105.4|24183.02|24103.02|24185.58|24105.58|24183.02|24103.02|10
1732846780000|2024-11-29 02:19:40|24182.4|24102.4|24179.05|24099.05|24182.4|24102.4|24179.05|24099.05|10
1732846790000|2024-11-29 02:19:50|24179.25|24099.25|24181.73|24101.73|24181.73|24101.73|24178.79|24098.79|10
1732846800000|2024-11-29 02:20:00|24181.76|24101.76|24183.38|24103.38|24183.38|24103.38|24181.66|24101.66|10
1732846810000|2024-11-29 02:20:10|24183.42|24103.42|24188.9|24108.9|24188.9|24108.9|24183.42|24103.42|10
1732846820000|2024-11-29 02:20:20|24188.68|24108.68|24187.41|24107.41|24189.91|24109.91|24187.41|24107.41|9
1732846830000|2024-11-29 02:20:30|24188.56|24108.56|24189.8|24109.8|24190.54|24110.54|24188.47|24108.47|9
1732846840000|2024-11-29 02:20:40|24189.63|24109.63|24187.69|24107.69|24190.3|24110.3|24187.68|24107.68|10
1732846850000|2024-11-29 02:20:50|24187.79|24107.79|24185.3|24105.3|24189.73|24109.73|24185.3|24105.3|10
1732846860000|2024-11-29 02:21:00|24183.3|24103.3|24178.94|24098.94|24183.3|24103.3|24177.94|24097.94|10
1732846870000|2024-11-29 02:21:10|24179.02|24099.02|24175.83|24095.83|24179.23|24099.23|24175.83|24095.83|10
1732846880000|2024-11-29 02:21:20|24176.16|24096.16|24174.22|24094.22|24176.16|24096.16|24173.96|24093.96|10
1732846890000|2024-11-29 02:21:30|24173.72|24093.72|24175.48|24095.48|24175.48|24095.48|24173.47|24093.47|10
1732846900000|2024-11-29 02:21:40|24175.73|24095.73|24178.41|24098.41|24178.41|24098.41|24175.73|24095.73|10
1732846910000|2024-11-29 02:21:50|24180.72|24100.72|24183.43|24103.43|24184.1|24104.1|24180.72|24100.72|10
1732846920000|2024-11-29 02:22:00|24183.37|24103.37|24183.09|24103.09|24183.91|24103.91|24183.02|24103.02|10
1732846930000|2024-11-29 02:22:10|24183.45|24103.45|24186.92|24106.92|24186.92|24106.92|24183.45|24103.45|10
1732846940000|2024-11-29 02:22:20|24187.27|24107.27|24188.18|24108.18|24188.47|24108.47|24187.09|24107.09|10
1732846950000|2024-11-29 02:22:30|24188.28|24108.28|24189|24109|24190.05|24110.05|24188.05|24108.05|10
1732846960000|2024-11-29 02:22:40|24188.47|24108.47|24189.1|24109.1|24189.11|24109.11|24188.43|24108.43|10
1732846970000|2024-11-29 02:22:50|24189.24|24109.24|24192.76|24112.76|24192.76|24112.76|24189.23|24109.23|10
1732846980000|2024-11-29 02:23:00|24192.77|24112.77|24195.16|24115.16|24195.39|24115.39|24192.54|24112.54|10
1732846990000|2024-11-29 02:23:10|24194.93|24114.93|24192.22|24112.22|24194.93|24114.93|24192.22|24112.22|10
1732847000000|2024-11-29 02:23:20|24192.67|24112.67|24193.87|24113.87|24193.98|24113.98|24192.67|24112.67|10
1732847010000|2024-11-29 02:23:30|24193.73|24113.73|24192.97|24112.97|24193.73|24113.73|24192.97|24112.97|10
1732847020000|2024-11-29 02:23:40|24191.06|24111.06|24187.08|24107.08|24191.06|24111.06|24186.36|24106.36|10
1732847030000|2024-11-29 02:23:50|24187.23|24107.23|24187.69|24107.69|24187.76|24107.76|24186.98|24106.98|9
1732847040000|2024-11-29 02:24:00|24187.66|24107.66|24188.4|24108.4|24188.53|24108.53|24187.66|24107.66|9
1732847050000|2024-11-29 02:24:10|24187.93|24107.93|24185.19|24105.19|24188.29|24108.29|24185.19|24105.19|10
1732847060000|2024-11-29 02:24:20|24184.99|24104.99|24183.79|24103.79|24185.01|24105.01|24183.79|24103.79|10
1732847070000|2024-11-29 02:24:30|24183.02|24103.02|24183.69|24103.69|24183.84|24103.84|24182.56|24102.56|10
1732847080000|2024-11-29 02:24:40|24184|24104|24180.91|24100.91|24184.67|24104.67|24180.91|24100.91|10
1732847090000|2024-11-29 02:24:50|24180.57|24100.57|24177.28|24097.28|24180.57|24100.57|24177.28|24097.28|10
1732847100000|2024-11-29 02:25:00|24177.24|24097.24|24180.55|24100.55|24180.55|24100.55|24177.24|24097.24|10
1732847110000|2024-11-29 02:25:10|24180.02|24100.02|24181|24101|24181|24101|24179.59|24099.59|10
1732847120000|2024-11-29 02:25:20|24181.29|24101.29|24181.96|24101.96|24181.96|24101.96|24181.2|24101.2|10
1732847130000|2024-11-29 02:25:30|24181.97|24101.97|24188.16|24108.16|24188.16|24108.16|24181.97|24101.97|10
1732847140000|2024-11-29 02:25:40|24188.41|24108.41|24190.44|24110.44|24190.44|24110.44|24188.41|24108.41|10
1732847150000|2024-11-29 02:25:50|24190.7|24110.7|24189.88|24109.88|24190.86|24110.86|24189.79|24109.79|10
1732847160000|2024-11-29 02:26:00|24189.84|24109.84|24193.75|24113.75|24193.75|24113.75|24189.84|24109.84|10
1732847170000|2024-11-29 02:26:10|24194.26|24114.26|24198.49|24118.49|24198.49|24118.49|24194.26|24114.26|10
1732847180000|2024-11-29 02:26:20|24199.97|24119.97|24201.68|24121.68|24201.68|24121.68|24199.97|24119.97|10
1732847190000|2024-11-29 02:26:30|24201.03|24121.03|24206.67|24126.67|24207.13|24127.13|24201.03|24121.03|10
1732847200000|2024-11-29 02:26:40|24206.9|24126.9|24209.39|24129.39|24209.63|24129.63|24206.9|24126.9|10
1732847210000|2024-11-29 02:26:50|24213.39|24133.39|24217.24|24137.24|24217.24|24137.24|24213.39|24133.39|10
1732847220000|2024-11-29 02:27:00|24217.23|24137.23|24216.58|24136.58|24217.35|24137.35|24216.52|24136.52|10
1732847230000|2024-11-29 02:27:10|24216.47|24136.47|24216.11|24136.11|24216.47|24136.47|24215.73|24135.73|10
1732847240000|2024-11-29 02:27:20|24217.22|24137.22|24219.62|24139.62|24219.62|24139.62|24216.91|24136.91|10
1732847250000|2024-11-29 02:27:30|24219.8|24139.8|24227.25|24147.25|24227.25|24147.25|24219.8|24139.8|10
1732847260000|2024-11-29 02:27:40|24229.1|24149.1|24233.72|24153.72|24233.72|24153.72|24229.1|24149.1|10
1732847270000|2024-11-29 02:27:50|24233.78|24153.78|24236.26|24156.26|24236.71|24156.71|24233.78|24153.78|10
1732847280000|2024-11-29 02:28:00|24237.63|24157.63|24238.36|24158.36|24238.9|24158.9|24237.63|24157.63|10
1732847290000|2024-11-29 02:28:10|24237.53|24157.53|24232.27|24152.27|24237.53|24157.53|24232.27|24152.27|10
1732847300000|2024-11-29 02:28:20|24232.36|24152.36|24229.22|24149.22|24232.36|24152.36|24229.22|24149.22|10
1732847310000|2024-11-29 02:28:30|24229.18|24149.18|24229.45|24149.45|24229.5|24149.5|24228.22|24148.22|10
1732847320000|2024-11-29 02:28:40|24229.44|24149.44|24231.3|24151.3|24231.95|24151.95|24229.44|24149.44|9
1732847330000|2024-11-29 02:28:50|24231.37|24151.37|24233.71|24153.71|24234.21|24154.21|24231.26|24151.26|10
1732847340000|2024-11-29 02:29:00|24233.34|24153.34|24233.56|24153.56|24234.59|24154.59|24233.26|24153.26|10
1732847350000|2024-11-29 02:29:10|24233.61|24153.61|24233.48|24153.48|24233.92|24153.92|24233.02|24153.02|10
1732847360000|2024-11-29 02:29:20|24233.27|24153.27|24234.47|24154.47|24235.34|24155.34|24232.97|24152.97|10
1732847370000|2024-11-29 02:29:30|24234.74|24154.74|24234.06|24154.06|24235.06|24155.06|24234.06|24154.06|10
1732847380000|2024-11-29 02:29:40|24234.13|24154.13|24237.77|24157.77|24237.77|24157.77|24234.09|24154.09|10
1732847390000|2024-11-29 02:29:50|24237.79|24157.79|24238.82|24158.82|24238.82|24158.82|24237.74|24157.74|7
1732847400000|2024-11-29 02:30:00|24238.49|24158.49|24241.98|24161.98|24241.98|24161.98|24238.49|24158.49|10
1732847410000|2024-11-29 02:30:10|24243.62|24163.62|24246.27|24166.27|24246.34|24166.34|24241.93|24161.93|10
1732847420000|2024-11-29 02:30:20|24246.2|24166.2|24246.47|24166.47|24246.75|24166.75|24246.07|24166.07|10
1732847430000|2024-11-29 02:30:30|24246.96|24166.96|24244.42|24164.42|24246.96|24166.96|24243.89|24163.89|9
1732847440000|2024-11-29 02:30:40|24244.36|24164.36|24241.17|24161.17|24244.49|24164.49|24241.17|24161.17|10
1732847450000|2024-11-29 02:30:50|24241.73|24161.73|24244.14|24164.14|24244.14|24164.14|24241.73|24161.73|9
1732847460000|2024-11-29 02:31:00|24244.1|24164.1|24240.63|24160.63|24244.88|24164.88|24240.63|24160.63|10
1732847470000|2024-11-29 02:31:10|24240.5|24160.5|24241.52|24161.52|24241.52|24161.52|24240.11|24160.11|10
1732847480000|2024-11-29 02:31:20|24241.34|24161.34|24241.57|24161.57|24242.13|24162.13|24241.28|24161.28|10
1732847490000|2024-11-29 02:31:30|24241.59|24161.59|24247.7|24167.7|24247.7|24167.7|24241.59|24161.59|9
1732847500000|2024-11-29 02:31:40|24247.68|24167.68|24248.09|24168.09|24248.48|24168.48|24247.44|24167.44|10
1732847510000|2024-11-29 02:31:50|24248.13|24168.13|24250.71|24170.71|24250.71|24170.71|24248.13|24168.13|10
1732847520000|2024-11-29 02:32:00|24250.33|24170.33|24259.44|24179.44|24259.44|24179.44|24250.24|24170.24|10
1732847530000|2024-11-29 02:32:10|24254.45|24174.45|24255.62|24175.62|24256.04|24176.04|24254.45|24174.45|10
1732847540000|2024-11-29 02:32:20|24255.98|24175.98|24258.26|24178.26|24259.92|24179.92|24255.98|24175.98|10
1732847550000|2024-11-29 02:32:30|24258.05|24178.05|24255.62|24175.62|24258.05|24178.05|24255.16|24175.16|10
1732847560000|2024-11-29 02:32:40|24256.02|24176.02|24254.4|24174.4|24256.02|24176.02|24254.3|24174.3|10
1732847570000|2024-11-29 02:32:50|24254.38|24174.38|24253.16|24173.16|24254.39|24174.39|24253.16|24173.16|9
1732847580000|2024-11-29 02:33:00|24253.52|24173.52|24244.59|24164.59|24253.57|24173.57|24244.59|24164.59|10
1732847590000|2024-11-29 02:33:10|24244.06|24164.06|24236.71|24156.71|24244.06|24164.06|24236.34|24156.34|10
1732847600000|2024-11-29 02:33:20|24236.83|24156.83|24233.96|24153.96|24236.86|24156.86|24233.96|24153.96|10
1732847610000|2024-11-29 02:33:30|24233.24|24153.24|24230.66|24150.66|24233.24|24153.24|24230.66|24150.66|10
1732847620000|2024-11-29 02:33:40|24230.71|24150.71|24235.29|24155.29|24235.29|24155.29|24230.51|24150.51|10
1732847630000|2024-11-29 02:33:50|24235.26|24155.26|24237.13|24157.13|24237.13|24157.13|24235.1|24155.1|10
1732847640000|2024-11-29 02:34:00|24237.01|24157.01|24239.52|24159.52|24239.52|24159.52|24237.01|24157.01|10
1732847650000|2024-11-29 02:34:10|24239.65|24159.65|24238.13|24158.13|24239.65|24159.65|24237.07|24157.07|10
1732847660000|2024-11-29 02:34:20|24238.05|24158.05|24239.69|24159.69|24239.69|24159.69|24238.01|24158.01|10
1732847670000|2024-11-29 02:34:30|24239.12|24159.12|24239.16|24159.16|24239.35|24159.35|24238.74|24158.74|10
1732847680000|2024-11-29 02:34:40|24239.09|24159.09|24240.15|24160.15|24240.36|24160.36|24239.09|24159.09|10
1732847690000|2024-11-29 02:34:50|24240.21|24160.21|24239.46|24159.46|24240.43|24160.43|24239.44|24159.44|10
1732847700000|2024-11-29 02:35:00|24239.63|24159.63|24240.98|24160.98|24242.14|24162.14|24239.63|24159.63|10
1732847710000|2024-11-29 02:35:10|24240.82|24160.82|24236.69|24156.69|24243.48|24163.48|24236.69|24156.69|10
1732847720000|2024-11-29 02:35:20|24236.4|24156.4|24234.99|24154.99|24236.77|24156.77|24234.99|24154.99|10
1732847730000|2024-11-29 02:35:30|24234.94|24154.94|24236.14|24156.14|24236.14|24156.14|24233.91|24153.91|10
1732847740000|2024-11-29 02:35:40|24236.54|24156.54|24237.78|24157.78|24238.19|24158.19|24236.54|24156.54|10
1732847750000|2024-11-29 02:35:50|24237.97|24157.97|24236.17|24156.17|24237.97|24157.97|24236.17|24156.17|9
1732847760000|2024-11-29 02:36:00|24235.69|24155.69|24235.88|24155.88|24236.44|24156.44|24235.1|24155.1|10
1732847770000|2024-11-29 02:36:10|24235.49|24155.49|24236.85|24156.85|24236.89|24156.89|24235.49|24155.49|10
1732847780000|2024-11-29 02:36:20|24236.62|24156.62|24239.85|24159.85|24239.85|24159.85|24236.56|24156.56|10
1732847790000|2024-11-29 02:36:30|24240.04|24160.04|24239.02|24159.02|24240.05|24160.05|24239.02|24159.02|10
1732847800000|2024-11-29 02:36:40|24238.59|24158.59|24237.13|24157.13|24239.01|24159.01|24237.13|24157.13|9
1732847810000|2024-11-29 02:36:50|24237.15|24157.15|24236.95|24156.95|24237.59|24157.59|24236.28|24156.28|10
1732847820000|2024-11-29 02:37:00|24237.32|24157.32|24239.79|24159.79|24239.79|24159.79|24237.07|24157.07|10
1732847830000|2024-11-29 02:37:10|24239.92|24159.92|24238.75|24158.75|24239.92|24159.92|24238.57|24158.57|9
1732847840000|2024-11-29 02:37:20|24238.6|24158.6|24238.22|24158.22|24239.57|24159.57|24238.22|24158.22|10
1732847850000|2024-11-29 02:37:30|24238.63|24158.63|24242.61|24162.61|24242.61|24162.61|24238.63|24158.63|10
1732847860000|2024-11-29 02:37:40|24242.66|24162.66|24245.27|24165.27|24245.39|24165.39|24242.66|24162.66|10
1732847870000|2024-11-29 02:37:50|24245.22|24165.22|24244.49|24164.49|24245.22|24165.22|24244.49|24164.49|10
1732847880000|2024-11-29 02:38:00|24244.39|24164.39|24244.28|24164.28|24244.39|24164.39|24243.56|24163.56|10
1732847890000|2024-11-29 02:38:10|24244.24|24164.24|24243.99|24163.99|24245.5|24165.5|24243.99|24163.99|10
1732847900000|2024-11-29 02:38:20|24243.48|24163.48|24244.32|24164.32|24244.32|24164.32|24241.21|24161.21|10
1732847910000|2024-11-29 02:38:30|24244.85|24164.85|24247.65|24167.65|24247.65|24167.65|24244.85|24164.85|10
1732847920000|2024-11-29 02:38:40|24248.22|24168.22|24247.97|24167.97|24249.19|24169.19|24247.97|24167.97|10
1732847930000|2024-11-29 02:38:50|24247.57|24167.57|24249.12|24169.12|24249.12|24169.12|24247.16|24167.16|10
1732847940000|2024-11-29 02:39:00|24249.28|24169.28|24251.5|24171.5|24252.54|24172.54|24249.28|24169.28|10
1732847950000|2024-11-29 02:39:10|24251.91|24171.91|24255.72|24175.72|24255.72|24175.72|24251.91|24171.91|10
1732847960000|2024-11-29 02:39:20|24255.77|24175.77|24257.46|24177.46|24257.46|24177.46|24255.77|24175.77|10
1732847970000|2024-11-29 02:39:30|24257.52|24177.52|24258.19|24178.19|24258.51|24178.51|24257.25|24177.25|10
1732847980000|2024-11-29 02:39:40|24257.95|24177.95|24261.49|24181.49|24261.49|24181.49|24257.51|24177.51|10
1732847990000|2024-11-29 02:39:50|24261.73|24181.73|24262.16|24182.16|24262.16|24182.16|24261.73|24181.73|9
1732848000000|2024-11-29 02:40:00|24262.11|24182.11|24265.16|24185.16|24265.73|24185.73|24262|24182|10
1732848010000|2024-11-29 02:40:10|24263.6|24183.6|24264.55|24184.55|24264.61|24184.61|24263.6|24183.6|10
1732848020000|2024-11-29 02:40:20|24266.34|24186.34|24265.84|24185.84|24266.5|24186.5|24265.84|24185.84|9
1732848030000|2024-11-29 02:40:30|24265.69|24185.69|24262.52|24182.52|24266.19|24186.19|24262.52|24182.52|10
1732848040000|2024-11-29 02:40:40|24262.31|24182.31|24261.09|24181.09|24262.59|24182.59|24261.09|24181.09|10
1732848050000|2024-11-29 02:40:50|24259.8|24179.8|24256.79|24176.79|24259.8|24179.8|24256.79|24176.79|10
1732848060000|2024-11-29 02:41:00|24256.76|24176.76|24258.12|24178.12|24258.12|24178.12|24256.76|24176.76|10
1732848070000|2024-11-29 02:41:10|24258.62|24178.62|24254.45|24174.45|24258.99|24178.99|24254.45|24174.45|10
1732848080000|2024-11-29 02:41:20|24253.8|24173.8|24255.12|24175.12|24255.12|24175.12|24252.5|24172.5|10
1732848090000|2024-11-29 02:41:30|24254.89|24174.89|24256.82|24176.82|24256.98|24176.98|24254.58|24174.58|10
1732848100000|2024-11-29 02:41:40|24256.35|24176.35|24256.46|24176.46|24256.67|24176.67|24255.95|24175.95|10
1732848110000|2024-11-29 02:41:50|24256.42|24176.42|24257.84|24177.84|24257.98|24177.98|24256.11|24176.11|9
1732848120000|2024-11-29 02:42:00|24257.7|24177.7|24258.07|24178.07|24260.33|24180.33|24257.7|24177.7|10
1732848130000|2024-11-29 02:42:10|24258.01|24178.01|24259.76|24179.76|24259.86|24179.86|24258.01|24178.01|10
1732848140000|2024-11-29 02:42:20|24259.43|24179.43|24258.58|24178.58|24259.43|24179.43|24258.25|24178.25|9
1732848150000|2024-11-29 02:42:30|24258.54|24178.54|24259.84|24179.84|24259.84|24179.84|24257.62|24177.62|10
1732848160000|2024-11-29 02:42:40|24259.98|24179.98|24264.77|24184.77|24264.77|24184.77|24259.98|24179.98|10
1732848170000|2024-11-29 02:42:50|24264.66|24184.66|24265.17|24185.17|24265.56|24185.56|24264.53|24184.53|9
1732848180000|2024-11-29 02:43:00|24265.27|24185.27|24266.86|24186.86|24267.42|24187.42|24265.27|24185.27|10
1732848190000|2024-11-29 02:43:10|24267.94|24187.94|24274|24194|24274|24194|24267.91|24187.91|10
1732848200000|2024-11-29 02:43:20|24274.53|24194.53|24291.43|24211.43|24291.43|24211.43|24274.53|24194.53|10
1732848210000|2024-11-29 02:43:30|24291.35|24211.35|24295.09|24215.09|24295.09|24215.09|24290.12|24210.12|10
1732848220000|2024-11-29 02:43:40|24295.08|24215.08|24307.63|24227.63|24308.33|24228.33|24295.08|24215.08|10
1732848230000|2024-11-29 02:43:50|24307.12|24227.12|24307.28|24227.28|24308.3|24228.3|24306.29|24226.29|10
1732848240000|2024-11-29 02:44:00|24307.03|24227.03|24305.68|24225.68|24307.03|24227.03|24305.68|24225.68|10
1732848250000|2024-11-29 02:44:10|24305.46|24225.46|24307.54|24227.54|24307.99|24227.99|24305.24|24225.24|10
1732848260000|2024-11-29 02:44:20|24307.95|24227.95|24307.55|24227.55|24308.66|24228.66|24307.48|24227.48|10
1732848270000|2024-11-29 02:44:30|24308.06|24228.06|24306.53|24226.53|24308.38|24228.38|24306.53|24226.53|9
1732848280000|2024-11-29 02:44:40|24306.14|24226.14|24302.42|24222.42|24306.15|24226.15|24302.4|24222.4|10
1732848290000|2024-11-29 02:44:50|24302.29|24222.29|24300.17|24220.17|24302.49|24222.49|24300.17|24220.17|10
1732848300000|2024-11-29 02:45:00|24299.71|24219.71|24302.51|24222.51|24302.51|24222.51|24299.4|24219.4|10
1732848310000|2024-11-29 02:45:10|24302.17|24222.17|24302.18|24222.18|24302.9|24222.9|24301.94|24221.94|9
1732848320000|2024-11-29 02:45:20|24302.43|24222.43|24303.58|24223.58|24303.79|24223.79|24301.78|24221.78|10
1732848330000|2024-11-29 02:45:30|24303.99|24223.99|24307.41|24227.41|24307.41|24227.41|24303.99|24223.99|10
1732848340000|2024-11-29 02:45:40|24307.16|24227.16|24312.4|24232.4|24312.4|24232.4|24307.16|24227.16|10
1732848350000|2024-11-29 02:45:50|24312.8|24232.8|24315.79|24235.79|24316.39|24236.39|24312.8|24232.8|10
1732848360000|2024-11-29 02:46:00|24316.21|24236.21|24316.8|24236.8|24318.22|24238.22|24316.21|24236.21|10
1732848370000|2024-11-29 02:46:10|24318.35|24238.35|24324.21|24244.21|24324.29|24244.29|24318.35|24238.35|10
1732848380000|2024-11-29 02:46:20|24323.65|24243.65|24321.06|24241.06|24323.65|24243.65|24321.06|24241.06|10
1732848390000|2024-11-29 02:46:30|24319.66|24239.66|24319.77|24239.77|24320.45|24240.45|24319.18|24239.18|9
1732848400000|2024-11-29 02:46:40|24318.89|24238.89|24318.41|24238.41|24319.87|24239.87|24318.12|24238.12|9
1732848410000|2024-11-29 02:46:50|24317.98|24237.98|24315.28|24235.28|24317.98|24237.98|24315.1|24235.1|10
1732848420000|2024-11-29 02:47:00|24315.06|24235.06|24313.25|24233.25|24315.3|24235.3|24313.25|24233.25|10
1732848430000|2024-11-29 02:47:10|24313.16|24233.16|24309.96|24229.96|24313.16|24233.16|24309.76|24229.76|10
1732848440000|2024-11-29 02:47:20|24309.64|24229.64|24308.67|24228.67|24310.21|24230.21|24307.27|24227.27|10
1732848450000|2024-11-29 02:47:30|24308.65|24228.65|24309.79|24229.79|24309.79|24229.79|24308.65|24228.65|10
1732848460000|2024-11-29 02:47:40|24309.77|24229.77|24305.43|24225.43|24309.96|24229.96|24305.43|24225.43|10
1732848470000|2024-11-29 02:47:50|24304.91|24224.91|24302.56|24222.56|24304.91|24224.91|24302.56|24222.56|10
1732848480000|2024-11-29 02:48:00|24302.66|24222.66|24301.85|24221.85|24303.9|24223.9|24301.64|24221.64|10
1732848490000|2024-11-29 02:48:10|24302.48|24222.48|24302.45|24222.45|24302.52|24222.52|24301.81|24221.81|10
1732848500000|2024-11-29 02:48:20|24302.75|24222.75|24303.19|24223.19|24303.44|24223.44|24302.61|24222.61|10
1732848510000|2024-11-29 02:48:30|24303.56|24223.56|24304.35|24224.35|24305.1|24225.1|24303.31|24223.31|10
1732848520000|2024-11-29 02:48:40|24304.38|24224.38|24306.19|24226.19|24306.19|24226.19|24304.23|24224.23|10
1732848530000|2024-11-29 02:48:50|24306.08|24226.08|24305.06|24225.06|24306.67|24226.67|24304.97|24224.97|10
1732848540000|2024-11-29 02:49:00|24305.36|24225.36|24306.59|24226.59|24307.16|24227.16|24305.36|24225.36|10
1732848550000|2024-11-29 02:49:10|24306.35|24226.35|24309.11|24229.11|24309.13|24229.13|24306.35|24226.35|10
1732848560000|2024-11-29 02:49:20|24307.48|24227.48|24307.58|24227.58|24309.1|24229.1|24307.48|24227.48|10
1732848570000|2024-11-29 02:49:30|24307.57|24227.57|24307.44|24227.44|24307.84|24227.84|24307.21|24227.21|9
1732848580000|2024-11-29 02:49:40|24307.34|24227.34|24305.21|24225.21|24307.37|24227.37|24305.21|24225.21|10
1732848590000|2024-11-29 02:49:50|24305.27|24225.27|24308.45|24228.45|24308.45|24228.45|24305.27|24225.27|10
1732848600000|2024-11-29 02:50:00|24308.62|24228.62|24309.42|24229.42|24310.08|24230.08|24308.62|24228.62|10
1732848610000|2024-11-29 02:50:10|24309.4|24229.4|24307.47|24227.47|24309.4|24229.4|24306.58|24226.58|10
1732848620000|2024-11-29 02:50:20|24307.62|24227.62|24308.96|24228.96|24309.78|24229.78|24307.62|24227.62|10
1732848630000|2024-11-29 02:50:30|24309.04|24229.04|24305.11|24225.11|24309.04|24229.04|24305.11|24225.11|10
1732848640000|2024-11-29 02:50:40|24306.42|24226.42|24304|24224|24306.42|24226.42|24303.66|24223.66|10
1732848650000|2024-11-29 02:50:50|24303.49|24223.49|24303.72|24223.72|24303.74|24223.74|24302.94|24222.94|10
1732848660000|2024-11-29 02:51:00|24302.63|24222.63|24305.29|24225.29|24305.29|24225.29|24302.45|24222.45|10
1732848670000|2024-11-29 02:51:10|24305.05|24225.05|24310.07|24230.07|24310.07|24230.07|24305.05|24225.05|10
1732848680000|2024-11-29 02:51:20|24311.46|24231.46|24315.19|24235.19|24315.19|24235.19|24311.16|24231.16|9
1732848690000|2024-11-29 02:51:30|24315.31|24235.31|24317.74|24237.74|24317.74|24237.74|24315.31|24235.31|10
1732848700000|2024-11-29 02:51:40|24317.37|24237.37|24328.09|24248.09|24328.69|24248.69|24317.3|24237.3|10
1732848710000|2024-11-29 02:51:50|24328.41|24248.41|24325.87|24245.87|24328.87|24248.87|24325.87|24245.87|10
1732848720000|2024-11-29 02:52:00|24325.12|24245.12|24322.29|24242.29|24325.36|24245.36|24322.21|24242.21|10
1732848730000|2024-11-29 02:52:10|24321.69|24241.69|24318.43|24238.43|24321.69|24241.69|24318.42|24238.42|10
1732848740000|2024-11-29 02:52:20|24318.9|24238.9|24319.22|24239.22|24320.22|24240.22|24318.9|24238.9|10
1732848750000|2024-11-29 02:52:30|24319.34|24239.34|24319.38|24239.38|24320.11|24240.11|24319.34|24239.34|10
1732848760000|2024-11-29 02:52:40|24319.64|24239.64|24321.04|24241.04|24321.04|24241.04|24319.43|24239.43|10
1732848770000|2024-11-29 02:52:50|24323.8|24243.8|24321.16|24241.16|24323.8|24243.8|24321.16|24241.16|10
1732848780000|2024-11-29 02:53:00|24320.85|24240.85|24317.88|24237.88|24320.85|24240.85|24317.88|24237.88|9
1732848790000|2024-11-29 02:53:10|24317.78|24237.78|24314.94|24234.94|24317.78|24237.78|24314.92|24234.92|10
1732848800000|2024-11-29 02:53:20|24314.64|24234.64|24317.15|24237.15|24317.15|24237.15|24314.64|24234.64|10
1732848810000|2024-11-29 02:53:30|24317.87|24237.87|24321.11|24241.11|24321.11|24241.11|24317.2|24237.2|10
1732848820000|2024-11-29 02:53:40|24322.43|24242.43|24322.37|24242.37|24323.29|24243.29|24322.37|24242.37|10
1732848830000|2024-11-29 02:53:50|24322.2|24242.2|24314.39|24234.39|24322.33|24242.33|24314.39|24234.39|10
1732848840000|2024-11-29 02:54:00|24314.04|24234.04|24315.05|24235.05|24315.76|24235.76|24313.67|24233.67|10
1732848850000|2024-11-29 02:54:10|24314.84|24234.84|24314.2|24234.2|24314.84|24234.84|24314.07|24234.07|9
1732848860000|2024-11-29 02:54:20|24314.28|24234.28|24312.22|24232.22|24314.28|24234.28|24312.22|24232.22|10
1732848870000|2024-11-29 02:54:30|24312.35|24232.35|24311.59|24231.59|24312.35|24232.35|24311.59|24231.59|10
1732848880000|2024-11-29 02:54:40|24311.7|24231.7|24310.76|24230.76|24311.7|24231.7|24310.28|24230.28|10
1732848890000|2024-11-29 02:54:50|24309.97|24229.97|24308.54|24228.54|24309.97|24229.97|24308.43|24228.43|10
1732848900000|2024-11-29 02:55:00|24309.02|24229.02|24310.31|24230.31|24310.38|24230.38|24309.02|24229.02|10
1732848910000|2024-11-29 02:55:10|24309.57|24229.57|24309.4|24229.4|24310.65|24230.65|24309.2|24229.2|10
1732848920000|2024-11-29 02:55:20|24309.39|24229.39|24304.7|24224.7|24309.39|24229.39|24304.7|24224.7|10
1732848930000|2024-11-29 02:55:30|24303.8|24223.8|24305.38|24225.38|24305.46|24225.46|24303.8|24223.8|10
1732848940000|2024-11-29 02:55:40|24303.8|24223.8|24301.74|24221.74|24303.8|24223.8|24301.74|24221.74|10
1732848950000|2024-11-29 02:55:50|24301.19|24221.19|24301.83|24221.83|24302.05|24222.05|24301.15|24221.15|10
1732848960000|2024-11-29 02:56:00|24302.04|24222.04|24304.97|24224.97|24304.97|24224.97|24302.01|24222.01|9
1732848970000|2024-11-29 02:56:10|24305.04|24225.04|24306.33|24226.33|24306.33|24226.33|24304.82|24224.82|9
1732848980000|2024-11-29 02:56:20|24306.38|24226.38|24304.37|24224.37|24306.4|24226.4|24304.37|24224.37|10
1732848990000|2024-11-29 02:56:30|24304.6|24224.6|24307.52|24227.52|24307.52|24227.52|24304.6|24224.6|10
1732849000000|2024-11-29 02:56:40|24307.41|24227.41|24308.02|24228.02|24308.09|24228.09|24307.25|24227.25|10
1732849010000|2024-11-29 02:56:50|24307.83|24227.83|24304.27|24224.27|24307.86|24227.86|24304.27|24224.27|10
1732849020000|2024-11-29 02:57:00|24303.38|24223.38|24302.26|24222.26|24303.38|24223.38|24302.26|24222.26|10
1732849030000|2024-11-29 02:57:10|24301.74|24221.74|24301.04|24221.04|24301.74|24221.74|24299.88|24219.88|10
1732849040000|2024-11-29 02:57:20|24301.15|24221.15|24304.99|24224.99|24304.99|24224.99|24300.59|24220.59|10
1732849050000|2024-11-29 02:57:30|24305.04|24225.04|24306.91|24226.91|24307.66|24227.66|24304.94|24224.94|10
1732849060000|2024-11-29 02:57:40|24307.34|24227.34|24308.44|24228.44|24308.44|24228.44|24307.34|24227.34|10
1732849070000|2024-11-29 02:57:50|24308.49|24228.49|24308.84|24228.84|24309.05|24229.05|24308.49|24228.49|9
1732849080000|2024-11-29 02:58:00|24308.88|24228.88|24312.58|24232.58|24312.58|24232.58|24308.33|24228.33|10
1732849090000|2024-11-29 02:58:10|24312.23|24232.23|24311.89|24231.89|24312.23|24232.23|24310.79|24230.79|10
1732849100000|2024-11-29 02:58:20|24311.95|24231.95|24312.82|24232.82|24313.17|24233.17|24311.62|24231.62|10
1732849110000|2024-11-29 02:58:30|24312.99|24232.99|24312.17|24232.17|24312.99|24232.99|24312.17|24232.17|10
1732849120000|2024-11-29 02:58:40|24312.09|24232.09|24313.16|24233.16|24313.16|24233.16|24312.08|24232.08|10
1732849130000|2024-11-29 02:58:50|24313.43|24233.43|24314.66|24234.66|24314.66|24234.66|24313.4|24233.4|10
1732849140000|2024-11-29 02:59:00|24314.65|24234.65|24317.96|24237.96|24317.96|24237.96|24314.65|24234.65|10
1732849150000|2024-11-29 02:59:10|24318.66|24238.66|24322.2|24242.2|24322.2|24242.2|24318.57|24238.57|10
1732849160000|2024-11-29 02:59:20|24324.14|24244.14|24331.65|24251.65|24331.65|24251.65|24324.14|24244.14|10
1732849170000|2024-11-29 02:59:30|24332.65|24252.65|24337.88|24257.88|24339.03|24259.03|24332.65|24252.65|10
1732849180000|2024-11-29 02:59:40|24336.37|24256.37|24337.17|24257.17|24338.07|24258.07|24336.37|24256.37|10
1732849190000|2024-11-29 02:59:50|24336.03|24256.03|24336.06|24256.06|24336.41|24256.41|24335.76|24255.76|10
1732849200000|2024-11-29 03:00:00|24336.05|24256.05|24338.59|24258.59|24338.59|24258.59|24336.05|24256.05|10
1732849210000|2024-11-29 03:00:10|24338.76|24258.76|24338.7|24258.7|24343.6|24263.6|24338.7|24258.7|10
1732849220000|2024-11-29 03:00:20|24338.34|24258.34|24344.04|24264.04|24344.04|24264.04|24337.67|24257.67|10
1732849230000|2024-11-29 03:00:30|24344.3|24264.3|24338.79|24258.79|24344.3|24264.3|24338.69|24258.69|10
1732849240000|2024-11-29 03:00:40|24344.59|24264.59|24343.32|24263.32|24344.79|24264.79|24342.92|24262.92|10
1732849250000|2024-11-29 03:00:50|24343.08|24263.08|24338|24258|24343.08|24263.08|24337.48|24257.48|10
1732849260000|2024-11-29 03:01:00|24337.22|24257.22|24333.38|24253.38|24337.63|24257.63|24332.97|24252.97|10
1732849270000|2024-11-29 03:01:10|24333.33|24253.33|24334.93|24254.93|24334.93|24254.93|24331.79|24251.79|10
1732849280000|2024-11-29 03:01:20|24335.17|24255.17|24334.15|24254.15|24335.17|24255.17|24333.88|24253.88|10
1732849290000|2024-11-29 03:01:30|24334.18|24254.18|24334.5|24254.5|24334.98|24254.98|24332.41|24252.41|10
1732849300000|2024-11-29 03:01:40|24335.19|24255.19|24329.73|24249.73|24335.59|24255.59|24329.73|24249.73|10
1732849310000|2024-11-29 03:01:50|24329.65|24249.65|24328.81|24248.81|24330.74|24250.74|24328.81|24248.81|9
1732849320000|2024-11-29 03:02:00|24328.75|24248.75|24331.64|24251.64|24332.59|24252.59|24328.7|24248.7|10
1732849330000|2024-11-29 03:02:10|24331.76|24251.76|24334.33|24254.33|24334.39|24254.39|24331.76|24251.76|9
1732849340000|2024-11-29 03:02:20|24333.91|24253.91|24337.36|24257.36|24337.36|24257.36|24332.6|24252.6|10
1732849350000|2024-11-29 03:02:30|24337.25|24257.25|24329.49|24249.49|24337.25|24257.25|24329.49|24249.49|10
1732849360000|2024-11-29 03:02:40|24328.79|24248.79|24329.62|24249.62|24329.62|24249.62|24327.17|24247.17|10
1732849370000|2024-11-29 03:02:50|24331.95|24251.95|24330.43|24250.43|24332.53|24252.53|24330.43|24250.43|10
1732849380000|2024-11-29 03:03:00|24330.23|24250.23|24325.73|24245.73|24330.23|24250.23|24324.12|24244.12|9
1732849390000|2024-11-29 03:03:10|24326.91|24246.91|24324.93|24244.93|24327.33|24247.33|24324.11|24244.11|10
1732849400000|2024-11-29 03:03:20|24325.12|24245.12|24321.63|24241.63|24325.14|24245.14|24321.63|24241.63|10
1732849410000|2024-11-29 03:03:30|24320.99|24240.99|24320.46|24240.46|24321.3|24241.3|24320.44|24240.44|10
1732849420000|2024-11-29 03:03:40|24320.63|24240.63|24324.39|24244.39|24324.39|24244.39|24320.63|24240.63|10
1732849430000|2024-11-29 03:03:50|24325.4|24245.4|24327.07|24247.07|24327.09|24247.09|24325.4|24245.4|10
1732849440000|2024-11-29 03:04:00|24327.19|24247.19|24326.41|24246.41|24327.36|24247.36|24326.41|24246.41|10
1732849450000|2024-11-29 03:04:10|24326.38|24246.38|24325.77|24245.77|24326.72|24246.72|24324.47|24244.47|10
1732849460000|2024-11-29 03:04:20|24325.92|24245.92|24325.22|24245.22|24326.29|24246.29|24324.92|24244.92|10
1732849470000|2024-11-29 03:04:30|24324.65|24244.65|24324.27|24244.27|24324.65|24244.65|24323.03|24243.03|10
1732849480000|2024-11-29 03:04:40|24324.38|24244.38|24324.13|24244.13|24324.69|24244.69|24324.07|24244.07|10
1732849490000|2024-11-29 03:04:50|24323.51|24243.51|24323.88|24243.88|24323.89|24243.89|24323.27|24243.27|10
1732849500000|2024-11-29 03:05:00|24323.5|24243.5|24325.38|24245.38|24325.48|24245.48|24323.35|24243.35|9
1732849510000|2024-11-29 03:05:10|24326.15|24246.15|24329.99|24249.99|24329.99|24249.99|24325.05|24245.05|10
1732849520000|2024-11-29 03:05:20|24329.97|24249.97|24328.58|24248.58|24329.97|24249.97|24328.58|24248.58|8
1732849530000|2024-11-29 03:05:30|24328.6|24248.6|24332.39|24252.39|24332.39|24252.39|24328.6|24248.6|10
1732849540000|2024-11-29 03:05:40|24331.9|24251.9|24333.29|24253.29|24333.29|24253.29|24331.72|24251.72|9
1732849550000|2024-11-29 03:05:50|24338.21|24258.21|24339.54|24259.54|24339.54|24259.54|24338.21|24258.21|10
1732849560000|2024-11-29 03:06:00|24340.09|24260.09|24345.58|24265.58|24347.06|24267.06|24340.09|24260.09|10
1732849570000|2024-11-29 03:06:10|24345.63|24265.63|24345.96|24265.96|24346.2|24266.2|24345.09|24265.09|10
1732849580000|2024-11-29 03:06:20|24345.97|24265.97|24348.12|24268.12|24348.12|24268.12|24345.97|24265.97|10
1732849590000|2024-11-29 03:06:30|24348.2|24268.2|24353.26|24273.26|24353.26|24273.26|24348.11|24268.11|10
1732849600000|2024-11-29 03:06:40|24353.24|24273.24|24355.48|24275.48|24356.39|24276.39|24353.24|24273.24|10
1732849610000|2024-11-29 03:06:50|24355.07|24275.07|24356.38|24276.38|24356.38|24276.38|24355.01|24275.01|10
1732849620000|2024-11-29 03:07:00|24356.32|24276.32|24354.75|24274.75|24356.32|24276.32|24354.67|24274.67|10
1732849630000|2024-11-29 03:07:10|24355.66|24275.66|24360.36|24280.36|24360.36|24280.36|24355.66|24275.66|9
1732849640000|2024-11-29 03:07:20|24360.56|24280.56|24359.03|24279.03|24360.56|24280.56|24358.22|24278.22|10
1732849650000|2024-11-29 03:07:30|24359.41|24279.41|24363.52|24283.52|24363.52|24283.52|24359.41|24279.41|10
1732849660000|2024-11-29 03:07:40|24362.94|24282.94|24362.46|24282.46|24363.26|24283.26|24361|24281|10
1732849670000|2024-11-29 03:07:50|24362.65|24282.65|24362.39|24282.39|24363.06|24283.06|24362.39|24282.39|10
1732849680000|2024-11-29 03:08:00|24361.58|24281.58|24369.44|24289.44|24369.44|24289.44|24361.58|24281.58|10
1732849690000|2024-11-29 03:08:10|24369.6|24289.6|24367.22|24287.22|24370.64|24290.64|24366.79|24286.79|9
1732849700000|2024-11-29 03:08:20|24366.44|24286.44|24366.98|24286.98|24367.83|24287.83|24366.44|24286.44|10
1732849710000|2024-11-29 03:08:30|24367|24287|24363.41|24283.41|24367.32|24287.32|24363.41|24283.41|10
1732849720000|2024-11-29 03:08:40|24363.27|24283.27|24358.63|24278.63|24363.27|24283.27|24358.63|24278.63|10
1732849730000|2024-11-29 03:08:50|24358.36|24278.36|24356.96|24276.96|24359.6|24279.6|24356.8|24276.8|10
1732849740000|2024-11-29 03:09:00|24357.72|24277.72|24358.35|24278.35|24358.42|24278.42|24357.66|24277.66|10
1732849750000|2024-11-29 03:09:10|24358.88|24278.88|24356.22|24276.22|24358.88|24278.88|24356.1|24276.1|10
1732849760000|2024-11-29 03:09:20|24356.6|24276.6|24357.66|24277.66|24357.69|24277.69|24356.6|24276.6|10
1732849770000|2024-11-29 03:09:30|24358.71|24278.71|24360.91|24280.91|24360.94|24280.94|24358.27|24278.27|9
1732849780000|2024-11-29 03:09:40|24360.94|24280.94|24363.86|24283.86|24363.86|24283.86|24360.94|24280.94|10
1732849790000|2024-11-29 03:09:50|24364.04|24284.04|24359.69|24279.69|24364.13|24284.13|24359.69|24279.69|10
1732849800000|2024-11-29 03:10:00|24359.77|24279.77|24356.36|24276.36|24359.9|24279.9|24355.62|24275.62|10
1732849810000|2024-11-29 03:10:10|24355.94|24275.94|24352.98|24272.98|24355.94|24275.94|24352.64|24272.64|10
1732849820000|2024-11-29 03:10:20|24352.39|24272.39|24350.6|24270.6|24352.39|24272.39|24349.36|24269.36|10
1732849830000|2024-11-29 03:10:30|24350.36|24270.36|24350.12|24270.12|24350.56|24270.56|24349.28|24269.28|10
1732849840000|2024-11-29 03:10:40|24350.13|24270.13|24350.66|24270.66|24351.15|24271.15|24350.13|24270.13|10
1732849850000|2024-11-29 03:10:50|24350.64|24270.64|24350|24270|24350.67|24270.67|24350|24270|9
1732849860000|2024-11-29 03:11:00|24350.9|24270.9|24353.3|24273.3|24354.06|24274.06|24350.9|24270.9|10
1732849870000|2024-11-29 03:11:10|24353.11|24273.11|24352.15|24272.15|24353.7|24273.7|24352.15|24272.15|10
1732849880000|2024-11-29 03:11:20|24352.6|24272.6|24350.89|24270.89|24352.6|24272.6|24350.89|24270.89|8
1732849890000|2024-11-29 03:11:30|24350.82|24270.82|24347.96|24267.96|24350.85|24270.85|24346.39|24266.39|10
1732849900000|2024-11-29 03:11:40|24347.18|24267.18|24346.81|24266.81|24347.18|24267.18|24345.89|24265.89|10
1732849910000|2024-11-29 03:11:50|24346.98|24266.98|24346.59|24266.59|24347.34|24267.34|24346.59|24266.59|10
1732849920000|2024-11-29 03:12:00|24346.52|24266.52|24340.78|24260.78|24346.52|24266.52|24340.78|24260.78|10
1732849930000|2024-11-29 03:12:10|24339.88|24259.88|24338.98|24258.98|24339.88|24259.88|24338.5|24258.5|9
1732849940000|2024-11-29 03:12:20|24338.97|24258.97|24336.42|24256.42|24338.97|24258.97|24336.42|24256.42|9
1732849950000|2024-11-29 03:12:30|24336.81|24256.81|24335.25|24255.25|24336.81|24256.81|24335.16|24255.16|10
1732849960000|2024-11-29 03:12:40|24335.07|24255.07|24336.3|24256.3|24336.42|24256.42|24334.73|24254.73|9
1732849970000|2024-11-29 03:12:50|24336.35|24256.35|24334.37|24254.37|24336.66|24256.66|24334.37|24254.37|10
1732849980000|2024-11-29 03:13:00|24333.87|24253.87|24331.85|24251.85|24333.87|24253.87|24328.1|24248.1|10
1732849990000|2024-11-29 03:13:10|24336.36|24256.36|24338.99|24258.99|24338.99|24258.99|24336.36|24256.36|10
1732850000000|2024-11-29 03:13:20|24338.37|24258.37|24336.88|24256.88|24338.37|24258.37|24336.87|24256.87|10
1732850010000|2024-11-29 03:13:30|24337.43|24257.43|24338.6|24258.6|24338.68|24258.68|24337.43|24257.43|10
1732850020000|2024-11-29 03:13:40|24338.23|24258.23|24338.01|24258.01|24338.97|24258.97|24337.81|24257.81|10
1732850030000|2024-11-29 03:13:50|24337.98|24257.98|24341.38|24261.38|24341.39|24261.39|24337.98|24257.98|9
1732850040000|2024-11-29 03:14:00|24341.34|24261.34|24342.61|24262.61|24344.25|24264.25|24341.34|24261.34|10
1732850050000|2024-11-29 03:14:10|24342.59|24262.59|24341.91|24261.91|24343.22|24263.22|24341.91|24261.91|10
1732850060000|2024-11-29 03:14:20|24341.98|24261.98|24342.31|24262.31|24342.31|24262.31|24341.04|24261.04|9
1732850070000|2024-11-29 03:14:30|24341.73|24261.73|24341.55|24261.55|24341.74|24261.74|24341.23|24261.23|10
1732850080000|2024-11-29 03:14:40|24341.75|24261.75|24338.26|24258.26|24342.34|24262.34|24338.26|24258.26|10
1732850090000|2024-11-29 03:14:50|24337.81|24257.81|24336.08|24256.08|24337.81|24257.81|24335.41|24255.41|10
1732850100000|2024-11-29 03:15:00|24337.64|24257.64|24338|24258|24338.8|24258.8|24337.4|24257.4|10
1732850110000|2024-11-29 03:15:10|24338.05|24258.05|24332.36|24252.36|24338.05|24258.05|24332.36|24252.36|10
1732850120000|2024-11-29 03:15:20|24331.95|24251.95|24330.33|24250.33|24331.95|24251.95|24330.33|24250.33|9
1732850130000|2024-11-29 03:15:30|24330.14|24250.14|24329.07|24249.07|24331.64|24251.64|24329.07|24249.07|10
1732850140000|2024-11-29 03:15:40|24328.24|24248.24|24322.78|24242.78|24328.24|24248.24|24322.64|24242.64|9
1732850150000|2024-11-29 03:15:50|24322.59|24242.59|24312.22|24232.22|24322.6|24242.6|24312.22|24232.22|10
1732850160000|2024-11-29 03:16:00|24312.24|24232.24|24298.47|24218.47|24312.24|24232.24|24298.47|24218.47|10
1732850170000|2024-11-29 03:16:10|24297.99|24217.99|24300.05|24220.05|24300.05|24220.05|24297.78|24217.78|9
1732850180000|2024-11-29 03:16:20|24300.1|24220.1|24296.56|24216.56|24300.1|24220.1|24296.56|24216.56|10
1732850190000|2024-11-29 03:16:30|24296.21|24216.21|24295.04|24215.04|24296.34|24216.34|24295.04|24215.04|9
1732850200000|2024-11-29 03:16:40|24295.07|24215.07|24295.62|24215.62|24295.62|24215.62|24294.96|24214.96|10
1732850210000|2024-11-29 03:16:50|24295.17|24215.17|24287.52|24207.52|24295.17|24215.17|24287.52|24207.52|10
1732850220000|2024-11-29 03:17:00|24286.85|24206.85|24281.36|24201.36|24288.49|24208.49|24281.36|24201.36|10
1732850230000|2024-11-29 03:17:10|24279.99|24199.99|24276.94|24196.94|24280.45|24200.45|24276.91|24196.91|9
1732850240000|2024-11-29 03:17:20|24274.86|24194.86|24277.09|24197.09|24277.09|24197.09|24274.78|24194.78|10
1732850250000|2024-11-29 03:17:30|24277.51|24197.51|24278.9|24198.9|24278.91|24198.91|24277.4|24197.4|10
1732850260000|2024-11-29 03:17:40|24278.94|24198.94|24277.85|24197.85|24278.94|24198.94|24277.76|24197.76|10
1732850270000|2024-11-29 03:17:50|24277.94|24197.94|24280.86|24200.86|24280.93|24200.93|24277.73|24197.73|10
1732850280000|2024-11-29 03:18:00|24281.04|24201.04|24278.96|24198.96|24281.04|24201.04|24277.73|24197.73|10
1732850290000|2024-11-29 03:18:10|24279.15|24199.15|24279|24199|24279.92|24199.92|24278.99|24198.99|10
1732850300000|2024-11-29 03:18:20|24278.31|24198.31|24277.92|24197.92|24278.31|24198.31|24276.72|24196.72|10
1732850310000|2024-11-29 03:18:30|24278.64|24198.64|24280.74|24200.74|24280.74|24200.74|24278.64|24198.64|10
1732850320000|2024-11-29 03:18:40|24280.81|24200.81|24281.5|24201.5|24281.5|24201.5|24280.5|24200.5|10
1732850330000|2024-11-29 03:18:50|24281.56|24201.56|24282.9|24202.9|24284.15|24204.15|24281.56|24201.56|9
1732850340000|2024-11-29 03:19:00|24282.83|24202.83|24281.55|24201.55|24282.86|24202.86|24281.55|24201.55|10
1732850350000|2024-11-29 03:19:10|24281.18|24201.18|24279.86|24199.86|24281.18|24201.18|24279.85|24199.85|10
1732850360000|2024-11-29 03:19:20|24279.85|24199.85|24284.11|24204.11|24284.11|24204.11|24279.37|24199.37|10
1732850370000|2024-11-29 03:19:30|24284.27|24204.27|24290.59|24210.59|24290.59|24210.59|24284.27|24204.27|10
1732850380000|2024-11-29 03:19:40|24291.25|24211.25|24293.53|24213.53|24293.53|24213.53|24291.14|24211.14|10
1732850390000|2024-11-29 03:19:50|24293.66|24213.66|24294.73|24214.73|24295.38|24215.38|24293.66|24213.66|10
1732850400000|2024-11-29 03:20:00|24294.64|24214.64|24297.88|24217.88|24300.12|24220.12|24294.64|24214.64|10
1732850410000|2024-11-29 03:20:10|24297.75|24217.75|24296.38|24216.38|24297.75|24217.75|24296.21|24216.21|10
1732850420000|2024-11-29 03:20:20|24298.38|24218.38|24294.55|24214.55|24298.38|24218.38|24294.55|24214.55|10
1732850430000|2024-11-29 03:20:30|24294.94|24214.94|24286.37|24206.37|24295.38|24215.38|24286.37|24206.37|9
1732850440000|2024-11-29 03:20:40|24286.34|24206.34|24283.28|24203.28|24286.34|24206.34|24283.1|24203.1|10
1732850450000|2024-11-29 03:20:50|24282.87|24202.87|24278.17|24198.17|24282.87|24202.87|24278.15|24198.15|10
1732850460000|2024-11-29 03:21:00|24278.05|24198.05|24279.36|24199.36|24282.48|24202.48|24278.05|24198.05|8
1732850470000|2024-11-29 03:21:10|24277.53|24197.53|24275.63|24195.63|24277.53|24197.53|24275.63|24195.63|9
1732850480000|2024-11-29 03:21:20|24275.7|24195.7|24275.5|24195.5|24275.77|24195.77|24275.1|24195.1|10
1732850490000|2024-11-29 03:21:30|24276.64|24196.64|24277.88|24197.88|24278.08|24198.08|24276.61|24196.61|10
1732850500000|2024-11-29 03:21:40|24277.51|24197.51|24273.76|24193.76|24277.69|24197.69|24273.76|24193.76|10
1732850510000|2024-11-29 03:21:50|24274.1|24194.1|24271.78|24191.78|24274.1|24194.1|24271.78|24191.78|10
1732850520000|2024-11-29 03:22:00|24271.87|24191.87|24270.32|24190.32|24272.31|24192.31|24270.08|24190.08|10
1732850530000|2024-11-29 03:22:10|24270.71|24190.71|24264.2|24184.2|24270.82|24190.82|24263.98|24183.98|10
1732850540000|2024-11-29 03:22:20|24264.02|24184.02|24258.55|24178.55|24264.02|24184.02|24258.53|24178.53|10
1732850550000|2024-11-29 03:22:30|24258.6|24178.6|24263.52|24183.52|24263.52|24183.52|24257.94|24177.94|10
1732850560000|2024-11-29 03:22:40|24263.44|24183.44|24263.96|24183.96|24264.8|24184.8|24263.23|24183.23|10
1732850570000|2024-11-29 03:22:50|24263.88|24183.88|24256.31|24176.31|24263.88|24183.88|24256.31|24176.31|10
1732850580000|2024-11-29 03:23:00|24255.81|24175.81|24257.16|24177.16|24257.16|24177.16|24255.57|24175.57|10
1732850590000|2024-11-29 03:23:10|24257.53|24177.53|24260.43|24180.43|24260.49|24180.49|24257.53|24177.53|10
1732850600000|2024-11-29 03:23:20|24260.87|24180.87|24258.72|24178.72|24261.16|24181.16|24258.45|24178.45|9
1732850610000|2024-11-29 03:23:30|24258.69|24178.69|24254.14|24174.14|24258.69|24178.69|24253.16|24173.16|10
1732850620000|2024-11-29 03:23:40|24254.54|24174.54|24255.95|24175.95|24255.95|24175.95|24254.54|24174.54|10
1732850630000|2024-11-29 03:23:50|24255.93|24175.93|24257.16|24177.16|24257.6|24177.6|24255.28|24175.28|10
1732850640000|2024-11-29 03:24:00|24257.02|24177.02|24257.87|24177.87|24257.87|24177.87|24256.9|24176.9|10
1732850650000|2024-11-29 03:24:10|24257.95|24177.95|24259.7|24179.7|24259.7|24179.7|24257.95|24177.95|10
1732850660000|2024-11-29 03:24:20|24259.08|24179.08|24256.97|24176.97|24259.12|24179.12|24256.96|24176.96|10
1732850670000|2024-11-29 03:24:30|24256.87|24176.87|24256.26|24176.26|24256.87|24176.87|24255.97|24175.97|10
1732850680000|2024-11-29 03:24:40|24256.73|24176.73|24256.02|24176.02|24256.73|24176.73|24256.02|24176.02|10
1732850690000|2024-11-29 03:24:50|24255.14|24175.14|24254.87|24174.87|24255.14|24175.14|24254.59|24174.59|10
1732850700000|2024-11-29 03:25:00|24255.13|24175.13|24258.48|24178.48|24259.21|24179.21|24255.13|24175.13|10
1732850710000|2024-11-29 03:25:10|24258.82|24178.82|24260.52|24180.52|24260.56|24180.56|24258.82|24178.82|10
1732850720000|2024-11-29 03:25:20|24261.17|24181.17|24261.16|24181.16|24261.21|24181.21|24260.37|24180.37|10
1732850730000|2024-11-29 03:25:30|24261.04|24181.04|24262.13|24182.13|24262.18|24182.18|24260.76|24180.76|9
1732850740000|2024-11-29 03:25:40|24263.37|24183.37|24265.63|24185.63|24265.63|24185.63|24263.37|24183.37|9
1732850750000|2024-11-29 03:25:50|24266.26|24186.26|24266.46|24186.46|24266.62|24186.62|24266.21|24186.21|10
1732850760000|2024-11-29 03:26:00|24266.9|24186.9|24263.16|24183.16|24266.9|24186.9|24263.11|24183.11|10
1732850770000|2024-11-29 03:26:10|24263.2|24183.2|24260.33|24180.33|24263.5|24183.5|24260.33|24180.33|10
1732850780000|2024-11-29 03:26:20|24260.3|24180.3|24260.73|24180.73|24260.75|24180.75|24259.64|24179.64|9
1732850790000|2024-11-29 03:26:30|24261.12|24181.12|24261.89|24181.89|24261.89|24181.89|24261.12|24181.12|8
1732850800000|2024-11-29 03:26:40|24262.16|24182.16|24259.13|24179.13|24262.16|24182.16|24259.13|24179.13|10
1732850810000|2024-11-29 03:26:50|24259.33|24179.33|24260.25|24180.25|24260.32|24180.32|24259.15|24179.15|10
1732850820000|2024-11-29 03:27:00|24260.24|24180.24|24263.73|24183.73|24263.8|24183.8|24260.18|24180.18|10
1732850830000|2024-11-29 03:27:10|24263.65|24183.65|24263.05|24183.05|24265.14|24185.14|24263.05|24183.05|10
1732850840000|2024-11-29 03:27:20|24263.03|24183.03|24262.26|24182.26|24263.19|24183.19|24262.1|24182.1|10
1732850850000|2024-11-29 03:27:30|24262.18|24182.18|24262.27|24182.27|24262.27|24182.27|24261.94|24181.94|10
1732850860000|2024-11-29 03:27:40|24261.23|24181.23|24259.53|24179.53|24261.23|24181.23|24259.53|24179.53|10
1732850870000|2024-11-29 03:27:50|24259.57|24179.57|24259.61|24179.61|24259.61|24179.61|24259.07|24179.07|10
1732850880000|2024-11-29 03:28:00|24259.83|24179.83|24257.98|24177.98|24259.97|24179.97|24257.98|24177.98|9
1732850890000|2024-11-29 03:28:10|24258.37|24178.37|24262.16|24182.16|24262.16|24182.16|24258.3|24178.3|10
1732850900000|2024-11-29 03:28:20|24262|24182|24256.01|24176.01|24262|24182|24256.01|24176.01|10
1732850910000|2024-11-29 03:28:30|24255.19|24175.19|24253.58|24173.58|24255.19|24175.19|24253.52|24173.52|10
1732850920000|2024-11-29 03:28:40|24253.65|24173.65|24253.77|24173.77|24253.86|24173.86|24253.65|24173.65|9
1732850930000|2024-11-29 03:28:50|24253.72|24173.72|24255.78|24175.78|24255.78|24175.78|24253.72|24173.72|10
1732850940000|2024-11-29 03:29:00|24255.8|24175.8|24256.81|24176.81|24256.81|24176.81|24255.8|24175.8|10
1732850950000|2024-11-29 03:29:10|24256.86|24176.86|24257.6|24177.6|24257.83|24177.83|24256.86|24176.86|9
1732850960000|2024-11-29 03:29:20|24257.59|24177.59|24255.72|24175.72|24257.59|24177.59|24255.26|24175.26|10
1732850970000|2024-11-29 03:29:30|24255.43|24175.43|24255.65|24175.65|24255.67|24175.67|24254.9|24174.9|10
1732850980000|2024-11-29 03:29:40|24255.71|24175.71|24254.48|24174.48|24256.02|24176.02|24254.38|24174.38|10
1732850990000|2024-11-29 03:29:50|24254.49|24174.49|24254.01|24174.01|24254.87|24174.87|24254.01|24174.01|10
1732851000000|2024-11-29 03:30:00|24254.06|24174.06|24253.91|24173.91|24254.27|24174.27|24253.91|24173.91|10
1732851010000|2024-11-29 03:30:10|24253.87|24173.87|24253.1|24173.1|24253.87|24173.87|24252.72|24172.72|10
1732851020000|2024-11-29 03:30:20|24253.02|24173.02|24255.32|24175.32|24255.32|24175.32|24253.02|24173.02|10
1732851030000|2024-11-29 03:30:30|24255.36|24175.36|24256.34|24176.34|24256.42|24176.42|24255.36|24175.36|10
1732851040000|2024-11-29 03:30:40|24256.72|24176.72|24257.18|24177.18|24257.18|24177.18|24256.06|24176.06|9
1732851050000|2024-11-29 03:30:50|24257.33|24177.33|24258.51|24178.51|24258.6|24178.6|24257.33|24177.33|10
1732851060000|2024-11-29 03:31:00|24258.41|24178.41|24262.33|24182.33|24262.33|24182.33|24258.41|24178.41|10
1732851070000|2024-11-29 03:31:10|24263.12|24183.12|24268.25|24188.25|24268.25|24188.25|24263.12|24183.12|10
1732851080000|2024-11-29 03:31:20|24269.02|24189.02|24273.35|24193.35|24273.35|24193.35|24269.02|24189.02|10
1732851090000|2024-11-29 03:31:30|24273.79|24193.79|24275.9|24195.9|24276.01|24196.01|24273.79|24193.79|10
1732851100000|2024-11-29 03:31:40|24276.97|24196.97|24280.84|24200.84|24280.89|24200.89|24276.97|24196.97|10
1732851110000|2024-11-29 03:31:50|24280.93|24200.93|24282.13|24202.13|24282.59|24202.59|24280.58|24200.58|10
1732851120000|2024-11-29 03:32:00|24282.4|24202.4|24279.08|24199.08|24282.4|24202.4|24278.62|24198.62|10
1732851130000|2024-11-29 03:32:10|24279.04|24199.04|24282.11|24202.11|24282.11|24202.11|24277.1|24197.1|10
1732851140000|2024-11-29 03:32:20|24282.21|24202.21|24283.71|24203.71|24284.19|24204.19|24282.21|24202.21|10
1732851150000|2024-11-29 03:32:30|24284.01|24204.01|24284.34|24204.34|24284.46|24204.46|24283.45|24203.45|10
1732851160000|2024-11-29 03:32:40|24284.04|24204.04|24285.61|24205.61|24286.08|24206.08|24284.04|24204.04|10
1732851170000|2024-11-29 03:32:50|24285.65|24205.65|24287.02|24207.02|24287.57|24207.57|24285.65|24205.65|10
1732851180000|2024-11-29 03:33:00|24286.52|24206.52|24298.28|24218.28|24298.28|24218.28|24285.89|24205.89|10
1732851190000|2024-11-29 03:33:10|24298.57|24218.57|24301.91|24221.91|24301.91|24221.91|24298.57|24218.57|10
1732851200000|2024-11-29 03:33:20|24302.49|24222.49|24304.39|24224.39|24304.4|24224.4|24302.24|24222.24|10
1732851210000|2024-11-29 03:33:30|24303.67|24223.67|24299.87|24219.87|24303.91|24223.91|24299.55|24219.55|10
1732851220000|2024-11-29 03:33:40|24299.93|24219.93|24300.96|24220.96|24300.96|24220.96|24299.93|24219.93|10
1732851230000|2024-11-29 03:33:50|24300.98|24220.98|24302.84|24222.84|24302.84|24222.84|24300.98|24220.98|10
1732851240000|2024-11-29 03:34:00|24303.01|24223.01|24302.82|24222.82|24303.51|24223.51|24302.79|24222.79|8
1732851250000|2024-11-29 03:34:10|24303|24223|24305.63|24225.63|24306.52|24226.52|24303|24223|10
1732851260000|2024-11-29 03:34:20|24305.19|24225.19|24304.25|24224.25|24306.1|24226.1|24304.13|24224.13|10
1732851270000|2024-11-29 03:34:30|24304.23|24224.23|24306.71|24226.71|24306.71|24226.71|24303.91|24223.91|10
1732851280000|2024-11-29 03:34:40|24306.94|24226.94|24304.5|24224.5|24307.03|24227.03|24304.19|24224.19|9
1732851290000|2024-11-29 03:34:50|24304.54|24224.54|24304.89|24224.89|24305.22|24225.22|24304.17|24224.17|10
1732851300000|2024-11-29 03:35:00|24304.86|24224.86|24307.27|24227.27|24307.27|24227.27|24304.86|24224.86|10
1732851310000|2024-11-29 03:35:10|24306.88|24226.88|24306.79|24226.79|24307.44|24227.44|24306.67|24226.67|10
1732851320000|2024-11-29 03:35:20|24306.51|24226.51|24304.82|24224.82|24306.51|24226.51|24304.78|24224.78|9
1732851330000|2024-11-29 03:35:30|24304.63|24224.63|24302.56|24222.56|24304.63|24224.63|24297.44|24217.44|10
1732851340000|2024-11-29 03:35:40|24303.17|24223.17|24302.86|24222.86|24303.43|24223.43|24302.73|24222.73|8
1732851350000|2024-11-29 03:35:50|24303.18|24223.18|24300.21|24220.21|24303.18|24223.18|24300.21|24220.21|10
1732851360000|2024-11-29 03:36:00|24300.15|24220.15|24302.54|24222.54|24302.54|24222.54|24300.15|24220.15|9
1732851370000|2024-11-29 03:36:10|24302.6|24222.6|24302.49|24222.49|24303.36|24223.36|24301.59|24221.59|8
1732851380000|2024-11-29 03:36:20|24302.59|24222.59|24305.59|24225.59|24305.71|24225.71|24302.59|24222.59|9
1732851390000|2024-11-29 03:36:30|24305.44|24225.44|24305.73|24225.73|24305.73|24225.73|24304.69|24224.69|10
1732851400000|2024-11-29 03:36:40|24305.77|24225.77|24305.59|24225.59|24307.03|24227.03|24305.59|24225.59|10
1732851410000|2024-11-29 03:36:50|24305.83|24225.83|24304.86|24224.86|24305.83|24225.83|24304.86|24224.86|9
1732851420000|2024-11-29 03:37:00|24304.99|24224.99|24304.47|24224.47|24305.01|24225.01|24304.47|24224.47|10
1732851430000|2024-11-29 03:37:10|24304.39|24224.39|24302.74|24222.74|24304.67|24224.67|24302.74|24222.74|10
1732851440000|2024-11-29 03:37:20|24302|24222|24299.04|24219.04|24302|24222|24299.04|24219.04|10
1732851450000|2024-11-29 03:37:30|24297.59|24217.59|24295.41|24215.41|24297.64|24217.64|24295.36|24215.36|10
1732851460000|2024-11-29 03:37:40|24295.45|24215.45|24295.48|24215.48|24296.01|24216.01|24295.2|24215.2|10
1732851470000|2024-11-29 03:37:50|24295.38|24215.38|24296.33|24216.33|24296.33|24216.33|24295.36|24215.36|10
1732851480000|2024-11-29 03:38:00|24296.31|24216.31|24294.59|24214.59|24297.01|24217.01|24294.49|24214.49|10
1732851490000|2024-11-29 03:38:10|24294.88|24214.88|24293.92|24213.92|24295.09|24215.09|24293.92|24213.92|10
1732851500000|2024-11-29 03:38:20|24293.87|24213.87|24292.7|24212.7|24293.91|24213.91|24292.7|24212.7|9
1732851510000|2024-11-29 03:38:30|24292.69|24212.69|24289.09|24209.09|24292.83|24212.83|24289.09|24209.09|10
1732851520000|2024-11-29 03:38:40|24288.78|24208.78|24288.13|24208.13|24289.21|24209.21|24288.13|24208.13|10
1732851530000|2024-11-29 03:38:50|24288.18|24208.18|24291.64|24211.64|24291.64|24211.64|24287.84|24207.84|10
1732851540000|2024-11-29 03:39:00|24291.11|24211.11|24292.8|24212.8|24292.8|24212.8|24291.09|24211.09|10
1732851550000|2024-11-29 03:39:10|24292.9|24212.9|24293.63|24213.63|24293.7|24213.7|24292.76|24212.76|10
1732851560000|2024-11-29 03:39:20|24293.79|24213.79|24292.65|24212.65|24293.81|24213.81|24292.65|24212.65|10
1732851570000|2024-11-29 03:39:30|24292.63|24212.63|24292.61|24212.61|24292.63|24212.63|24292|24212|9
1732851580000|2024-11-29 03:39:40|24292.58|24212.58|24291.86|24211.86|24292.6|24212.6|24291.86|24211.86|10
1732851590000|2024-11-29 03:39:50|24291.88|24211.88|24289.88|24209.88|24291.88|24211.88|24289.88|24209.88|10
1732851600000|2024-11-29 03:40:00|24290.02|24210.02|24290.11|24210.11|24291.16|24211.16|24290.02|24210.02|10
1732851610000|2024-11-29 03:40:10|24290.93|24210.93|24293.75|24213.75|24293.75|24213.75|24290.93|24210.93|10
1732851620000|2024-11-29 03:40:20|24294.59|24214.59|24297.42|24217.42|24297.42|24217.42|24294.59|24214.59|10
1732851630000|2024-11-29 03:40:30|24297.97|24217.97|24300.25|24220.25|24300.53|24220.53|24297.97|24217.97|10
1732851640000|2024-11-29 03:40:40|24300.69|24220.69|24299.97|24219.97|24303.05|24223.05|24299.95|24219.95|10
1732851650000|2024-11-29 03:40:50|24300.05|24220.05|24301.41|24221.41|24301.46|24221.46|24299.67|24219.67|10
1732851660000|2024-11-29 03:41:00|24301.43|24221.43|24300.37|24220.37|24301.43|24221.43|24300.09|24220.09|10
1732851670000|2024-11-29 03:41:10|24300.4|24220.4|24300.62|24220.62|24301.07|24221.07|24300.21|24220.21|10
1732851680000|2024-11-29 03:41:20|24300.2|24220.2|24298.25|24218.25|24300.2|24220.2|24298.03|24218.03|10
1732851690000|2024-11-29 03:41:30|24297.91|24217.91|24298.48|24218.48|24299.52|24219.52|24297.65|24217.65|10
1732851700000|2024-11-29 03:41:40|24297.3|24217.3|24297.81|24217.81|24297.81|24217.81|24297.3|24217.3|10
1732851710000|2024-11-29 03:41:50|24297.56|24217.56|24296.12|24216.12|24297.56|24217.56|24296.12|24216.12|10
1732851720000|2024-11-29 03:42:00|24296.17|24216.17|24299|24219|24299|24219|24296.17|24216.17|10
1732851730000|2024-11-29 03:42:10|24299.28|24219.28|24301.19|24221.19|24302.02|24222.02|24299.28|24219.28|10
1732851740000|2024-11-29 03:42:20|24301.38|24221.38|24302.44|24222.44|24302.44|24222.44|24301.15|24221.15|10
1732851750000|2024-11-29 03:42:30|24302.72|24222.72|24301.83|24221.83|24302.76|24222.76|24301.83|24221.83|10
1732851760000|2024-11-29 03:42:40|24301.88|24221.88|24301.6|24221.6|24302.07|24222.07|24301.41|24221.41|8
1732851770000|2024-11-29 03:42:50|24301.65|24221.65|24302.96|24222.96|24303.08|24223.08|24301.49|24221.49|9
1732851780000|2024-11-29 03:43:00|24302.72|24222.72|24306.09|24226.09|24306.09|24226.09|24302.72|24222.72|10
1732851790000|2024-11-29 03:43:10|24305.96|24225.96|24308.31|24228.31|24308.31|24228.31|24305.96|24225.96|10
1732851800000|2024-11-29 03:43:20|24307.57|24227.57|24309.1|24229.1|24309.83|24229.83|24307.57|24227.57|9
1732851810000|2024-11-29 03:43:30|24308.87|24228.87|24309.83|24229.83|24309.83|24229.83|24307.91|24227.91|10
1732851820000|2024-11-29 03:43:40|24309.53|24229.53|24309.48|24229.48|24309.53|24229.53|24308.97|24228.97|9
1732851830000|2024-11-29 03:43:50|24309.53|24229.53|24309.73|24229.73|24309.96|24229.96|24308.89|24228.89|10
1732851840000|2024-11-29 03:44:00|24309.37|24229.37|24308.93|24228.93|24309.37|24229.37|24308.36|24228.36|10
1732851850000|2024-11-29 03:44:10|24308.53|24228.53|24306.6|24226.6|24308.53|24228.53|24306.36|24226.36|9
1732851860000|2024-11-29 03:44:20|24306.66|24226.66|24305.6|24225.6|24306.9|24226.9|24305.6|24225.6|10
1732851870000|2024-11-29 03:44:30|24305.44|24225.44|24304.34|24224.34|24305.44|24225.44|24304.17|24224.17|10
1732851880000|2024-11-29 03:44:40|24304.62|24224.62|24305.37|24225.37|24305.6|24225.6|24304.62|24224.62|10
1732851890000|2024-11-29 03:44:50|24305.34|24225.34|24305.69|24225.69|24305.69|24225.69|24305.1|24225.1|10
1732851900000|2024-11-29 03:45:00|24305.73|24225.73|24307.21|24227.21|24307.21|24227.21|24305.72|24225.72|10
1732851910000|2024-11-29 03:45:10|24307.19|24227.19|24304.84|24224.84|24307.4|24227.4|24304.84|24224.84|9
1732851920000|2024-11-29 03:45:20|24304.85|24224.85|24305.85|24225.85|24305.93|24225.93|24304.67|24224.67|10
1732851930000|2024-11-29 03:45:30|24305.83|24225.83|24308.44|24228.44|24308.6|24228.6|24305.83|24225.83|10
1732851940000|2024-11-29 03:45:40|24308.27|24228.27|24307.84|24227.84|24308.71|24228.71|24307.69|24227.69|10
1732851950000|2024-11-29 03:45:50|24307.79|24227.79|24303.1|24223.1|24307.79|24227.79|24303.1|24223.1|10
1732851960000|2024-11-29 03:46:00|24302.97|24222.97|24303.31|24223.31|24303.31|24223.31|24302.33|24222.33|9
1732851970000|2024-11-29 03:46:10|24303.44|24223.44|24303.01|24223.01|24303.44|24223.44|24302.5|24222.5|9
1732851980000|2024-11-29 03:46:20|24302.94|24222.94|24304.15|24224.15|24304.15|24224.15|24302.8|24222.8|10
1732851990000|2024-11-29 03:46:30|24304.09|24224.09|24302.33|24222.33|24304.09|24224.09|24301.96|24221.96|10
1732852000000|2024-11-29 03:46:40|24302.21|24222.21|24301.5|24221.5|24302.21|24222.21|24301.5|24221.5|9
1732852010000|2024-11-29 03:46:50|24301.51|24221.51|24301.97|24221.97|24301.97|24221.97|24301.34|24221.34|9
1732852020000|2024-11-29 03:47:00|24302|24222|24303.74|24223.74|24304.08|24224.08|24302|24222|9
1732852030000|2024-11-29 03:47:10|24303.89|24223.89|24303.45|24223.45|24304.54|24224.54|24303.21|24223.21|10
1732852040000|2024-11-29 03:47:20|24302.83|24222.83|24303.23|24223.23|24304.53|24224.53|24302.83|24222.83|10
1732852050000|2024-11-29 03:47:30|24303.24|24223.24|24303.46|24223.46|24303.72|24223.72|24303.24|24223.24|9
1732852060000|2024-11-29 03:47:40|24306.74|24226.74|24309.94|24229.94|24309.94|24229.94|24306.74|24226.74|10
1732852070000|2024-11-29 03:47:50|24310.12|24230.12|24308.84|24228.84|24310.75|24230.75|24308.84|24228.84|10
1732852080000|2024-11-29 03:48:00|24308.37|24228.37|24305.07|24225.07|24308.68|24228.68|24305.05|24225.05|10
1732852090000|2024-11-29 03:48:10|24304.78|24224.78|24302.53|24222.53|24304.78|24224.78|24302.53|24222.53|10
1732852100000|2024-11-29 03:48:20|24301.91|24221.91|24301.16|24221.16|24301.95|24221.95|24300.79|24220.79|10
1732852110000|2024-11-29 03:48:30|24301.05|24221.05|24302.06|24222.06|24302.45|24222.45|24300.95|24220.95|10
1732852120000|2024-11-29 03:48:40|24302.02|24222.02|24305.14|24225.14|24305.33|24225.33|24301.61|24221.61|10
1732852130000|2024-11-29 03:48:50|24305.57|24225.57|24305.4|24225.4|24305.95|24225.95|24305.01|24225.01|10
1732852140000|2024-11-29 03:49:00|24305.39|24225.39|24303.09|24223.09|24305.41|24225.41|24303.09|24223.09|9
1732852150000|2024-11-29 03:49:10|24302.81|24222.81|24300.64|24220.64|24302.81|24222.81|24300.64|24220.64|10
1732852160000|2024-11-29 03:49:20|24300.47|24220.47|24301.04|24221.04|24301.04|24221.04|24300.36|24220.36|10
1732852170000|2024-11-29 03:49:30|24298.64|24218.64|24296.95|24216.95|24298.64|24218.64|24296.88|24216.88|10
1732852180000|2024-11-29 03:49:40|24297.75|24217.75|24298.04|24218.04|24299.05|24219.05|24297.75|24217.75|10
1732852190000|2024-11-29 03:49:50|24296.44|24216.44|24295.94|24215.94|24296.64|24216.64|24295.94|24215.94|10
1732852200000|2024-11-29 03:50:00|24295.93|24215.93|24295.65|24215.65|24296.29|24216.29|24294.95|24214.95|9
1732852210000|2024-11-29 03:50:10|24294.7|24214.7|24293.74|24213.74|24294.8|24214.8|24293.74|24213.74|9
1732852220000|2024-11-29 03:50:20|24293.28|24213.28|24292.08|24212.08|24293.29|24213.29|24292.08|24212.08|10
1732852230000|2024-11-29 03:50:30|24292.02|24212.02|24292.89|24212.89|24292.89|24212.89|24291.82|24211.82|10
1732852240000|2024-11-29 03:50:40|24293.08|24213.08|24291.71|24211.71|24294.04|24214.04|24291.4|24211.4|10
1732852250000|2024-11-29 03:50:50|24291.6|24211.6|24291.51|24211.51|24291.69|24211.69|24290.99|24210.99|9
1732852260000|2024-11-29 03:51:00|24291.46|24211.46|24291.13|24211.13|24291.64|24211.64|24291.13|24211.13|10
1732852270000|2024-11-29 03:51:10|24291.03|24211.03|24294.42|24214.42|24294.49|24214.49|24290.65|24210.65|10
1732852280000|2024-11-29 03:51:20|24293.95|24213.95|24283.89|24203.89|24293.95|24213.95|24283.89|24203.89|10
1732852290000|2024-11-29 03:51:30|24284.05|24204.05|24287.37|24207.37|24287.37|24207.37|24284.01|24204.01|10
1732852300000|2024-11-29 03:51:40|24288.29|24208.29|24291.18|24211.18|24291.18|24211.18|24288.29|24208.29|10
1732852310000|2024-11-29 03:51:50|24291.22|24211.22|24291.76|24211.76|24291.76|24211.76|24291.18|24211.18|10
1732852320000|2024-11-29 03:52:00|24291.66|24211.66|24292.36|24212.36|24292.54|24212.54|24291.13|24211.13|10
1732852330000|2024-11-29 03:52:10|24292.39|24212.39|24296.43|24216.43|24296.88|24216.88|24292.28|24212.28|9
1732852340000|2024-11-29 03:52:20|24296.42|24216.42|24291.68|24211.68|24296.99|24216.99|24291.68|24211.68|10
1732852350000|2024-11-29 03:52:30|24291.95|24211.95|24293.4|24213.4|24293.94|24213.94|24291.36|24211.36|10
1732852360000|2024-11-29 03:52:40|24292.75|24212.75|24293.39|24213.39|24293.39|24213.39|24292.43|24212.43|10
1732852370000|2024-11-29 03:52:50|24293.5|24213.5|24292.8|24212.8|24293.5|24213.5|24292.68|24212.68|10
1732852380000|2024-11-29 03:53:00|24292.9|24212.9|24292.32|24212.32|24292.93|24212.93|24292.11|24212.11|8
1732852390000|2024-11-29 03:53:10|24292.57|24212.57|24291.32|24211.32|24293.12|24213.12|24290.6|24210.6|10
1732852400000|2024-11-29 03:53:20|24291.56|24211.56|24292.65|24212.65|24293.32|24213.32|24291.56|24211.56|10
1732852410000|2024-11-29 03:53:30|24292.86|24212.86|24298.33|24218.33|24298.33|24218.33|24292.86|24212.86|10
1732852420000|2024-11-29 03:53:40|24298.78|24218.78|24299.19|24219.19|24300.19|24220.19|24298.78|24218.78|10
1732852430000|2024-11-29 03:53:50|24298.91|24218.91|24298.1|24218.1|24298.98|24218.98|24298.1|24218.1|10
1732852440000|2024-11-29 03:54:00|24297.8|24217.8|24298.49|24218.49|24298.84|24218.84|24296.9|24216.9|9
1732852450000|2024-11-29 03:54:10|24297.89|24217.89|24292.81|24212.81|24297.89|24217.89|24292.81|24212.81|10
1732852460000|2024-11-29 03:54:20|24292.76|24212.76|24286.65|24206.65|24293.03|24213.03|24286.65|24206.65|10
1732852470000|2024-11-29 03:54:30|24285.27|24205.27|24280.5|24200.5|24285.27|24205.27|24280.5|24200.5|10
1732852480000|2024-11-29 03:54:40|24279.72|24199.72|24278.83|24198.83|24279.72|24199.72|24278.65|24198.65|10
1732852490000|2024-11-29 03:54:50|24278.93|24198.93|24278.71|24198.71|24279.04|24199.04|24278.61|24198.61|10
1732852500000|2024-11-29 03:55:00|24278.14|24198.14|24283.59|24203.59|24283.59|24203.59|24277.44|24197.44|10
1732852510000|2024-11-29 03:55:10|24283.72|24203.72|24285.79|24205.79|24285.83|24205.83|24283.72|24203.72|10
1732852520000|2024-11-29 03:55:20|24285.91|24205.91|24287.38|24207.38|24287.38|24207.38|24285.79|24205.79|10
1732852530000|2024-11-29 03:55:30|24288.38|24208.38|24289.44|24209.44|24291.68|24211.68|24288.38|24208.38|10
1732852540000|2024-11-29 03:55:40|24289|24209|24288.11|24208.11|24289.24|24209.24|24288.08|24208.08|10
1732852550000|2024-11-29 03:55:50|24288.51|24208.51|24278.67|24198.67|24288.51|24208.51|24278.67|24198.67|10
1732852560000|2024-11-29 03:56:00|24278.05|24198.05|24278.17|24198.17|24278.95|24198.95|24277.66|24197.66|10
1732852570000|2024-11-29 03:56:10|24277.75|24197.75|24274.49|24194.49|24278.38|24198.38|24274.49|24194.49|10
1732852580000|2024-11-29 03:56:20|24275.68|24195.68|24274.12|24194.12|24275.68|24195.68|24274.12|24194.12|10
1732852590000|2024-11-29 03:56:30|24273.8|24193.8|24267.77|24187.77|24273.8|24193.8|24267.77|24187.77|10
1732852600000|2024-11-29 03:56:40|24266.84|24186.84|24264.16|24184.16|24266.84|24186.84|24264.16|24184.16|10
1732852610000|2024-11-29 03:56:50|24263.88|24183.88|24259.67|24179.67|24263.88|24183.88|24259.67|24179.67|10
1732852620000|2024-11-29 03:57:00|24259.69|24179.69|24255.19|24175.19|24259.84|24179.84|24255.17|24175.17|10
1732852630000|2024-11-29 03:57:10|24255.03|24175.03|24258.83|24178.83|24259.19|24179.19|24255.01|24175.01|10
1732852640000|2024-11-29 03:57:20|24258.3|24178.3|24257.45|24177.45|24258.3|24178.3|24255.49|24175.49|10
1732852650000|2024-11-29 03:57:30|24257.41|24177.41|24257.52|24177.52|24258.36|24178.36|24257|24177|10
1732852660000|2024-11-29 03:57:40|24257.45|24177.45|24256.78|24176.78|24257.51|24177.51|24256.78|24176.78|8
1732852670000|2024-11-29 03:57:50|24256.85|24176.85|24255.33|24175.33|24257.11|24177.11|24255.33|24175.33|10
1732852680000|2024-11-29 03:58:00|24255.32|24175.32|24254.42|24174.42|24255.35|24175.35|24253.93|24173.93|9
1732852690000|2024-11-29 03:58:10|24253.84|24173.84|24255.84|24175.84|24255.84|24175.84|24253.67|24173.67|10
1732852700000|2024-11-29 03:58:20|24256.16|24176.16|24259.15|24179.15|24259.15|24179.15|24254.84|24174.84|10
1732852710000|2024-11-29 03:58:30|24259.33|24179.33|24258.89|24178.89|24259.33|24179.33|24258.8|24178.8|8
1732852720000|2024-11-29 03:58:40|24258.88|24178.88|24258.87|24178.87|24259.37|24179.37|24258.86|24178.86|10
1732852730000|2024-11-29 03:58:50|24259.22|24179.22|24256.88|24176.88|24259.22|24179.22|24256.68|24176.68|9
1732852740000|2024-11-29 03:59:00|24257.03|24177.03|24262.29|24182.29|24262.29|24182.29|24257.03|24177.03|10
1732852750000|2024-11-29 03:59:10|24263|24183|24264.85|24184.85|24264.85|24184.85|24263|24183|9
1732852760000|2024-11-29 03:59:20|24265.16|24185.16|24265.26|24185.26|24265.41|24185.41|24264.92|24184.92|10
1732852770000|2024-11-29 03:59:30|24265.05|24185.05|24263.59|24183.59|24265.05|24185.05|24263.3|24183.3|10
1732852780000|2024-11-29 03:59:40|24263.64|24183.64|24266.45|24186.45|24266.45|24186.45|24263.64|24183.64|10
1732852790000|2024-11-29 03:59:50|24266.78|24186.78|24266.93|24186.93|24266.93|24186.93|24266.43|24186.43|10
1732852800000|2024-11-29 04:00:00|24266.88|24186.88|24269.27|24189.27|24269.27|24189.27|24266.88|24186.88|9
1732852810000|2024-11-29 04:00:10|24268.9|24188.9|24269.65|24189.65|24269.65|24189.65|24266.59|24186.59|9
1732852820000|2024-11-29 04:00:20|24271.37|24191.37|24270.52|24190.52|24272.18|24192.18|24270.52|24190.52|10
1732852830000|2024-11-29 04:00:30|24270.75|24190.75|24270.4|24190.4|24270.75|24190.75|24269.52|24189.52|10
1732852840000|2024-11-29 04:00:40|24270.26|24190.26|24267.16|24187.16|24270.26|24190.26|24267.16|24187.16|9
1732852850000|2024-11-29 04:00:50|24267.19|24187.19|24266.38|24186.38|24267.19|24187.19|24265.65|24185.65|7
1732852860000|2024-11-29 04:01:00|24266.69|24186.69|24268.77|24188.77|24268.77|24188.77|24266.69|24186.69|10
1732852870000|2024-11-29 04:01:10|24268.74|24188.74|24269.02|24189.02|24269.42|24189.42|24268.5|24188.5|10
1732852880000|2024-11-29 04:01:20|24270.15|24190.15|24269.47|24189.47|24270.15|24190.15|24268.99|24188.99|10
1732852890000|2024-11-29 04:01:30|24269.23|24189.23|24269.67|24189.67|24269.67|24189.67|24269.03|24189.03|8
1732852900000|2024-11-29 04:01:40|24270.16|24190.16|24273.58|24193.58|24273.58|24193.58|24270.16|24190.16|9
1732852910000|2024-11-29 04:01:50|24273.48|24193.48|24275.99|24195.99|24276.87|24196.87|24273.14|24193.14|10
1732852920000|2024-11-29 04:02:00|24275.86|24195.86|24274.31|24194.31|24275.86|24195.86|24274.31|24194.31|9
1732852930000|2024-11-29 04:02:10|24274.14|24194.14|24272.67|24192.67|24274.46|24194.46|24272.67|24192.67|10
1732852940000|2024-11-29 04:02:20|24272.58|24192.58|24270.88|24190.88|24272.58|24192.58|24270.88|24190.88|9
1732852950000|2024-11-29 04:02:30|24270.11|24190.11|24268.15|24188.15|24270.11|24190.11|24267.4|24187.4|10
1732852960000|2024-11-29 04:02:40|24267.92|24187.92|24268.58|24188.58|24269.51|24189.51|24267.92|24187.92|10
1732852970000|2024-11-29 04:02:50|24268.69|24188.69|24267.06|24187.06|24268.69|24188.69|24267.06|24187.06|10
1732852980000|2024-11-29 04:03:00|24267.41|24187.41|24268.62|24188.62|24268.62|24188.62|24267.05|24187.05|10
1732852990000|2024-11-29 04:03:10|24268.83|24188.83|24268.12|24188.12|24268.83|24188.83|24267.96|24187.96|10
1732853000000|2024-11-29 04:03:20|24268.01|24188.01|24269.65|24189.65|24269.65|24189.65|24267.9|24187.9|9
1732853010000|2024-11-29 04:03:30|24269.64|24189.64|24271.05|24191.05|24271.54|24191.54|24269.64|24189.64|10
1732853020000|2024-11-29 04:03:40|24270.9|24190.9|24266.93|24186.93|24271.44|24191.44|24266.12|24186.12|10
1732853030000|2024-11-29 04:03:50|24267.03|24187.03|24268.27|24188.27|24268.27|24188.27|24267.03|24187.03|10
1732853040000|2024-11-29 04:04:00|24268.59|24188.59|24273.55|24193.55|24273.55|24193.55|24268.59|24188.59|9
1732853050000|2024-11-29 04:04:10|24275.34|24195.34|24279.05|24199.05|24279.62|24199.62|24275.34|24195.34|10
1732853060000|2024-11-29 04:04:20|24281.17|24201.17|24281.68|24201.68|24284.68|24204.68|24281.17|24201.17|10
1732853070000|2024-11-29 04:04:30|24281.67|24201.67|24278.47|24198.47|24281.67|24201.67|24278.47|24198.47|10
1732853080000|2024-11-29 04:04:40|24278.56|24198.56|24274.42|24194.42|24278.57|24198.57|24274.42|24194.42|10
1732853090000|2024-11-29 04:04:50|24274.23|24194.23|24271.98|24191.98|24274.79|24194.79|24271.78|24191.78|10
1732853100000|2024-11-29 04:05:00|24271.9|24191.9|24273.19|24193.19|24273.56|24193.56|24271.9|24191.9|9
1732853110000|2024-11-29 04:05:10|24273.07|24193.07|24272.25|24192.25|24273.52|24193.52|24272.25|24192.25|10
1732853120000|2024-11-29 04:05:20|24271.76|24191.76|24271.52|24191.52|24272.17|24192.17|24271.52|24191.52|9
1732853130000|2024-11-29 04:05:30|24271.67|24191.67|24263.51|24183.51|24271.79|24191.79|24263.51|24183.51|10
1732853140000|2024-11-29 04:05:40|24264.02|24184.02|24262.76|24182.76|24264.02|24184.02|24262.64|24182.64|10
1732853150000|2024-11-29 04:05:50|24263.31|24183.31|24263.73|24183.73|24263.92|24183.92|24263.31|24183.31|9
1732853160000|2024-11-29 04:06:00|24263.71|24183.71|24265.98|24185.98|24267.11|24187.11|24263.71|24183.71|9
1732853170000|2024-11-29 04:06:10|24266.33|24186.33|24266.3|24186.3|24266.94|24186.94|24266.27|24186.27|10
1732853180000|2024-11-29 04:06:20|24266.68|24186.68|24267.31|24187.31|24267.37|24187.37|24266.68|24186.68|10
1732853190000|2024-11-29 04:06:30|24267.37|24187.37|24267.49|24187.49|24268.43|24188.43|24267.37|24187.37|10
1732853200000|2024-11-29 04:06:40|24267.43|24187.43|24267.29|24187.29|24267.45|24187.45|24267.12|24187.12|9
1732853210000|2024-11-29 04:06:50|24267.3|24187.3|24265.04|24185.04|24267.47|24187.47|24265.04|24185.04|9
1732853220000|2024-11-29 04:07:00|24265.06|24185.06|24262.28|24182.28|24265.06|24185.06|24262.27|24182.27|10
1732853230000|2024-11-29 04:07:10|24262.74|24182.74|24262.66|24182.66|24262.77|24182.77|24262.17|24182.17|8
1732853240000|2024-11-29 04:07:20|24262.59|24182.59|24261.57|24181.57|24263.08|24183.08|24261.57|24181.57|10
1732853250000|2024-11-29 04:07:30|24260.93|24180.93|24258.54|24178.54|24260.93|24180.93|24257.4|24177.4|10
1732853260000|2024-11-29 04:07:40|24258.59|24178.59|24258.47|24178.47|24258.59|24178.59|24258.12|24178.12|9
1732853270000|2024-11-29 04:07:50|24257.17|24177.17|24256.09|24176.09|24257.17|24177.17|24256.09|24176.09|9
1732853280000|2024-11-29 04:08:00|24256.28|24176.28|24253.78|24173.78|24256.28|24176.28|24253.78|24173.78|10
1732853290000|2024-11-29 04:08:10|24254.04|24174.04|24258|24178|24258.33|24178.33|24253.22|24173.22|10
1732853300000|2024-11-29 04:08:20|24257.69|24177.69|24258.65|24178.65|24258.77|24178.77|24257.69|24177.69|9
1732853310000|2024-11-29 04:08:30|24258.63|24178.63|24259.16|24179.16|24259.16|24179.16|24258.62|24178.62|10
1732853320000|2024-11-29 04:08:40|24260.03|24180.03|24260.27|24180.27|24260.75|24180.75|24260.03|24180.03|10
1732853330000|2024-11-29 04:08:50|24260.38|24180.38|24262.64|24182.64|24262.78|24182.78|24260.36|24180.36|10
1732853340000|2024-11-29 04:09:00|24262.37|24182.37|24262.53|24182.53|24262.82|24182.82|24262.37|24182.37|10
1732853350000|2024-11-29 04:09:10|24262.47|24182.47|24258.91|24178.91|24262.47|24182.47|24258.91|24178.91|10
1732853360000|2024-11-29 04:09:20|24258.69|24178.69|24256.03|24176.03|24258.69|24178.69|24256.02|24176.02|10
1732853370000|2024-11-29 04:09:30|24255.78|24175.78|24253.83|24173.83|24255.78|24175.78|24253.8|24173.8|9
1732853380000|2024-11-29 04:09:40|24253.29|24173.29|24249.7|24169.7|24253.29|24173.29|24249.7|24169.7|9
1732853390000|2024-11-29 04:09:50|24248.92|24168.92|24246.25|24166.25|24248.92|24168.92|24246.25|24166.25|10
1732853400000|2024-11-29 04:10:00|24244.44|24164.44|24246.26|24166.26|24246.26|24166.26|24244.44|24164.44|10
1732853410000|2024-11-29 04:10:10|24246.55|24166.55|24245.7|24165.7|24246.91|24166.91|24245.53|24165.53|10
1732853420000|2024-11-29 04:10:20|24245.75|24165.75|24243.5|24163.5|24245.75|24165.75|24243.46|24163.46|8
1732853430000|2024-11-29 04:10:30|24243.76|24163.76|24245.33|24165.33|24245.33|24165.33|24243.38|24163.38|10
1732853440000|2024-11-29 04:10:40|24245.41|24165.41|24243.21|24163.21|24245.41|24165.41|24243.21|24163.21|10
1732853450000|2024-11-29 04:10:50|24242.67|24162.67|24235.88|24155.88|24242.67|24162.67|24235.88|24155.88|10
1732853460000|2024-11-29 04:11:00|24236.26|24156.26|24235.08|24155.08|24236.6|24156.6|24235.08|24155.08|9
1732853470000|2024-11-29 04:11:10|24235.38|24155.38|24236.02|24156.02|24236.12|24156.12|24235.36|24155.36|10
1732853480000|2024-11-29 04:11:20|24235.94|24155.94|24233.59|24153.59|24235.94|24155.94|24233.57|24153.57|9
1732853490000|2024-11-29 04:11:30|24233.33|24153.33|24230.9|24150.9|24233.33|24153.33|24230.9|24150.9|10
1732853500000|2024-11-29 04:11:40|24228.3|24148.3|24217.96|24137.96|24228.33|24148.33|24217.96|24137.96|9
1732853510000|2024-11-29 04:11:50|24217.17|24137.17|24217.98|24137.98|24217.98|24137.98|24217.07|24137.07|10
1732853520000|2024-11-29 04:12:00|24217.66|24137.66|24214.47|24134.47|24217.66|24137.66|24214.33|24134.33|9
1732853530000|2024-11-29 04:12:10|24214.09|24134.09|24212.33|24132.33|24214.09|24134.09|24212.33|24132.33|10
1732853540000|2024-11-29 04:12:20|24212.05|24132.05|24210|24130|24212.05|24132.05|24210|24130|10
1732853550000|2024-11-29 04:12:30|24209.94|24129.94|24208.96|24128.96|24209.94|24129.94|24208.87|24128.87|10
1732853560000|2024-11-29 04:12:40|24208.98|24128.98|24206.74|24126.74|24208.98|24128.98|24206.22|24126.22|10
1732853570000|2024-11-29 04:12:50|24206.8|24126.8|24204.95|24124.95|24206.8|24126.8|24203.3|24123.3|10
1732853580000|2024-11-29 04:13:00|24204.49|24124.49|24200.8|24120.8|24204.49|24124.49|24200.8|24120.8|10
1732853590000|2024-11-29 04:13:10|24200.63|24120.63|24199.02|24119.02|24200.63|24120.63|24198.77|24118.77|9
1732853600000|2024-11-29 04:13:20|24199.25|24119.25|24198.6|24118.6|24199.31|24119.31|24196.61|24116.61|10
1732853610000|2024-11-29 04:13:30|24199.11|24119.11|24198.27|24118.27|24199.11|24119.11|24196.69|24116.69|10
1732853620000|2024-11-29 04:13:40|24198.41|24118.41|24205.02|24125.02|24206.58|24126.58|24198|24118|10
1732853630000|2024-11-29 04:13:50|24205|24125|24198.12|24118.12|24205|24125|24197.89|24117.89|10
1732853640000|2024-11-29 04:14:00|24198.05|24118.05|24199.91|24119.91|24200.4|24120.4|24198.05|24118.05|10
1732853650000|2024-11-29 04:14:10|24199.97|24119.97|24200.92|24120.92|24201.72|24121.72|24199.85|24119.85|10
1732853660000|2024-11-29 04:14:20|24199.96|24119.96|24198.44|24118.44|24200.08|24120.08|24198.23|24118.23|10
1732853670000|2024-11-29 04:14:30|24198.55|24118.55|24197.42|24117.42|24198.91|24118.91|24197.42|24117.42|9
1732853680000|2024-11-29 04:14:40|24196.97|24116.97|24197.33|24117.33|24197.33|24117.33|24196.65|24116.65|8
1732853690000|2024-11-29 04:14:50|24197.05|24117.05|24195.54|24115.54|24197.05|24117.05|24195.48|24115.48|10
1732853700000|2024-11-29 04:15:00|24195.66|24115.66|24195.61|24115.61|24197|24117|24195.61|24115.61|10
1732853710000|2024-11-29 04:15:10|24195.4|24115.4|24197.42|24117.42|24197.42|24117.42|24195.28|24115.28|10
1732853720000|2024-11-29 04:15:20|24198.1|24118.1|24196.58|24116.58|24198.33|24118.33|24196.58|24116.58|10
1732853730000|2024-11-29 04:15:30|24196.76|24116.76|24198.51|24118.51|24199.21|24119.21|24196.32|24116.32|10
1732853740000|2024-11-29 04:15:40|24198.45|24118.45|24200.6|24120.6|24200.6|24120.6|24198.45|24118.45|10
1732853750000|2024-11-29 04:15:50|24200.75|24120.75|24203.73|24123.73|24203.73|24123.73|24200.75|24120.75|10
1732853760000|2024-11-29 04:16:00|24203.89|24123.89|24205.07|24125.07|24205.07|24125.07|24203.78|24123.78|9
1732853770000|2024-11-29 04:16:10|24203.19|24123.19|24204.96|24124.96|24205.49|24125.49|24203.19|24123.19|10
1732853780000|2024-11-29 04:16:20|24204.93|24124.93|24205.76|24125.76|24205.98|24125.98|24204.9|24124.9|10
1732853790000|2024-11-29 04:16:30|24205.86|24125.86|24205.3|24125.3|24205.86|24125.86|24205.3|24125.3|10
1732853800000|2024-11-29 04:16:40|24205.2|24125.2|24203.62|24123.62|24205.39|24125.39|24203.62|24123.62|10
1732853810000|2024-11-29 04:16:50|24203.05|24123.05|24204.28|24124.28|24204.3|24124.3|24202.74|24122.74|10
1732853820000|2024-11-29 04:17:00|24204.24|24124.24|24202.41|24122.41|24204.51|24124.51|24202.41|24122.41|10
1732853830000|2024-11-29 04:17:10|24201.94|24121.94|24203.99|24123.99|24204.84|24124.84|24201.57|24121.57|9
1732853840000|2024-11-29 04:17:20|24203.98|24123.98|24205.5|24125.5|24206.96|24126.96|24203.98|24123.98|10
1732853850000|2024-11-29 04:17:30|24205.83|24125.83|24204.92|24124.92|24205.9|24125.9|24204.57|24124.57|10
1732853860000|2024-11-29 04:17:40|24204.67|24124.67|24203.29|24123.29|24205|24125|24203.29|24123.29|9
1732853870000|2024-11-29 04:17:50|24203.17|24123.17|24202.1|24122.1|24203.32|24123.32|24201.99|24121.99|9
1732853880000|2024-11-29 04:18:00|24202|24122|24203.11|24123.11|24203.11|24123.11|24201.87|24121.87|10
1732853890000|2024-11-29 04:18:10|24203.36|24123.36|24202.46|24122.46|24203.36|24123.36|24202.19|24122.19|10
1732853900000|2024-11-29 04:18:20|24202.63|24122.63|24204.16|24124.16|24204.69|24124.69|24202.29|24122.29|9
1732853910000|2024-11-29 04:18:30|24204.25|24124.25|24204.19|24124.19|24204.32|24124.32|24203.98|24123.98|10
1732853920000|2024-11-29 04:18:40|24204.57|24124.57|24200.28|24120.28|24205.08|24125.08|24200.27|24120.27|10
1732853930000|2024-11-29 04:18:50|24200.17|24120.17|24199.54|24119.54|24200.17|24120.17|24199.54|24119.54|9
1732853940000|2024-11-29 04:19:00|24199.5|24119.5|24200.87|24120.87|24200.87|24120.87|24199.49|24119.49|10
1732853950000|2024-11-29 04:19:10|24200.96|24120.96|24201.49|24121.49|24201.55|24121.55|24200.92|24120.92|8
1732853960000|2024-11-29 04:19:20|24201.41|24121.41|24200.13|24120.13|24201.43|24121.43|24200.13|24120.13|10
1732853970000|2024-11-29 04:19:30|24200.16|24120.16|24200.71|24120.71|24200.82|24120.82|24200.16|24120.16|10
1732853980000|2024-11-29 04:19:40|24200.69|24120.69|24200.97|24120.97|24201.02|24121.02|24200.65|24120.65|10
1732853990000|2024-11-29 04:19:50|24200.95|24120.95|24200.51|24120.51|24201.18|24121.18|24200.51|24120.51|8
1732854000000|2024-11-29 04:20:00|24200.72|24120.72|24197.94|24117.94|24201.01|24121.01|24197.94|24117.94|10
1732854010000|2024-11-29 04:20:10|24197.67|24117.67|24194.88|24114.88|24197.67|24117.67|24194.88|24114.88|10
1732854020000|2024-11-29 04:20:20|24194.04|24114.04|24192.75|24112.75|24194.1|24114.1|24191.92|24111.92|9
1732854030000|2024-11-29 04:20:30|24192.71|24112.71|24189.22|24109.22|24192.74|24112.74|24189.22|24109.22|10
1732854040000|2024-11-29 04:20:40|24188.19|24108.19|24185.2|24105.2|24188.3|24108.3|24184.22|24104.22|10
1732854050000|2024-11-29 04:20:50|24185.09|24105.09|24184.71|24104.71|24185.09|24105.09|24184.7|24104.7|10
1732854060000|2024-11-29 04:21:00|24184.72|24104.72|24184.17|24104.17|24185.08|24105.08|24183.72|24103.72|10
1732854070000|2024-11-29 04:21:10|24183.91|24103.91|24184.58|24104.58|24184.7|24104.7|24183.26|24103.26|10
1732854080000|2024-11-29 04:21:20|24184.64|24104.64|24193.05|24113.05|24193.05|24113.05|24184.05|24104.05|9
1732854090000|2024-11-29 04:21:30|24193|24113|24192.31|24112.31|24193|24113|24191.67|24111.67|10
1732854100000|2024-11-29 04:21:40|24192.16|24112.16|24192.27|24112.27|24192.91|24112.91|24192.16|24112.16|10
1732854110000|2024-11-29 04:21:50|24192.19|24112.19|24189.8|24109.8|24192.54|24112.54|24189.68|24109.68|10
1732854120000|2024-11-29 04:22:00|24189.19|24109.19|24187.39|24107.39|24189.19|24109.19|24186.5|24106.5|10
1732854130000|2024-11-29 04:22:10|24188.02|24108.02|24190.46|24110.46|24190.61|24110.61|24188.02|24108.02|10
1732854140000|2024-11-29 04:22:20|24191.06|24111.06|24189.89|24109.89|24192.66|24112.66|24189.89|24109.89|10
1732854150000|2024-11-29 04:22:30|24189.59|24109.59|24188.9|24108.9|24189.59|24109.59|24188.9|24108.9|10
1732854160000|2024-11-29 04:22:40|24188.63|24108.63|24187.65|24107.65|24188.88|24108.88|24187.65|24107.65|10
1732854170000|2024-11-29 04:22:50|24188.01|24108.01|24187.21|24107.21|24188.01|24108.01|24187.05|24107.05|10
1732854180000|2024-11-29 04:23:00|24177.34|24097.34|24176.33|24096.33|24177.56|24097.56|24176.33|24096.33|10
1732854190000|2024-11-29 04:23:10|24176.39|24096.39|24176.76|24096.76|24176.76|24096.76|24176.35|24096.35|10
1732854200000|2024-11-29 04:23:20|24176.73|24096.73|24177.36|24097.36|24177.42|24097.42|24176.73|24096.73|9
1732854210000|2024-11-29 04:23:30|24177.03|24097.03|24175.78|24095.78|24177.03|24097.03|24175.78|24095.78|9
1732854220000|2024-11-29 04:23:40|24175.84|24095.84|24174.96|24094.96|24175.92|24095.92|24174.78|24094.78|9
1732854230000|2024-11-29 04:23:50|24174.83|24094.83|24174.46|24094.46|24174.91|24094.91|24174.14|24094.14|10
1732854240000|2024-11-29 04:24:00|24174.45|24094.45|24173.44|24093.44|24174.45|24094.45|24173.44|24093.44|10
1732854250000|2024-11-29 04:24:10|24173.16|24093.16|24172.33|24092.33|24173.9|24093.9|24172.33|24092.33|9
1732854260000|2024-11-29 04:24:20|24172.31|24092.31|24171.44|24091.44|24172.56|24092.56|24171.44|24091.44|10
1732854270000|2024-11-29 04:24:30|24170.48|24090.48|24169.92|24089.92|24170.5|24090.5|24169.85|24089.85|10
1732854280000|2024-11-29 04:24:40|24169.94|24089.94|24171.13|24091.13|24171.18|24091.18|24168.32|24088.32|10
1732854290000|2024-11-29 04:24:50|24170.74|24090.74|24171.72|24091.72|24171.72|24091.72|24170.65|24090.65|10
1732854300000|2024-11-29 04:25:00|24171.75|24091.75|24173.51|24093.51|24173.51|24093.51|24171.24|24091.24|10
1732854310000|2024-11-29 04:25:10|24173.53|24093.53|24174.21|24094.21|24175.19|24095.19|24173.53|24093.53|10
1732854320000|2024-11-29 04:25:20|24174.34|24094.34|24174.27|24094.27|24174.34|24094.34|24173.88|24093.88|10
1732854330000|2024-11-29 04:25:30|24174.11|24094.11|24172.99|24092.99|24174.11|24094.11|24172.99|24092.99|10
1732854340000|2024-11-29 04:25:40|24172.83|24092.83|24171.06|24091.06|24173.34|24093.34|24171.06|24091.06|10
1732854350000|2024-11-29 04:25:50|24170.87|24090.87|24171.36|24091.36|24171.46|24091.46|24170.86|24090.86|10
1732854360000|2024-11-29 04:26:00|24171.31|24091.31|24168.55|24088.55|24171.31|24091.31|24168.55|24088.55|10
1732854370000|2024-11-29 04:26:10|24168.16|24088.16|24166.18|24086.18|24168.16|24088.16|24166.18|24086.18|10
1732854380000|2024-11-29 04:26:20|24166.24|24086.24|24169.69|24089.69|24169.69|24089.69|24166.24|24086.24|10
1732854390000|2024-11-29 04:26:30|24170.18|24090.18|24169.25|24089.25|24170.24|24090.24|24168.97|24088.97|9
1732854400000|2024-11-29 04:26:40|24169.22|24089.22|24171.49|24091.49|24171.49|24091.49|24168.84|24088.84|10
1732854410000|2024-11-29 04:26:50|24171.98|24091.98|24172.51|24092.51|24172.51|24092.51|24171.55|24091.55|9
1732854420000|2024-11-29 04:27:00|24172.63|24092.63|24174.16|24094.16|24174.16|24094.16|24172.63|24092.63|10
1732854430000|2024-11-29 04:27:10|24175.84|24095.84|24176.27|24096.27|24177.32|24097.32|24175.84|24095.84|10
1732854440000|2024-11-29 04:27:20|24175.96|24095.96|24175.71|24095.71|24175.96|24095.96|24175.06|24095.06|10
1732854450000|2024-11-29 04:27:30|24175.62|24095.62|24174.98|24094.98|24176.02|24096.02|24174.98|24094.98|9
1732854460000|2024-11-29 04:27:40|24174.64|24094.64|24179.75|24099.75|24179.75|24099.75|24173.83|24093.83|10
1732854470000|2024-11-29 04:27:50|24179.87|24099.87|24180.45|24100.45|24180.88|24100.88|24179.87|24099.87|10
1732854480000|2024-11-29 04:28:00|24180.74|24100.74|24183.2|24103.2|24183.2|24103.2|24180.74|24100.74|10
1732854490000|2024-11-29 04:28:10|24184.49|24104.49|24185.78|24105.78|24185.89|24105.89|24184.49|24104.49|10
1732854500000|2024-11-29 04:28:20|24185.57|24105.57|24187.66|24107.66|24187.66|24107.66|24185.25|24105.25|10
1732854510000|2024-11-29 04:28:30|24187.9|24107.9|24189.65|24109.65|24189.65|24109.65|24187.9|24107.9|8
1732854520000|2024-11-29 04:28:40|24189.16|24109.16|24188.29|24108.29|24189.16|24109.16|24188.26|24108.26|9
1732854530000|2024-11-29 04:28:50|24188.3|24108.3|24188.82|24108.82|24188.82|24108.82|24188.04|24108.04|9
1732854540000|2024-11-29 04:29:00|24188.71|24108.71|24191.22|24111.22|24191.25|24111.25|24188.71|24108.71|10
1732854550000|2024-11-29 04:29:10|24191.29|24111.29|24189.84|24109.84|24191.76|24111.76|24189.83|24109.83|10
1732854560000|2024-11-29 04:29:20|24190.29|24110.29|24191.42|24111.42|24191.77|24111.77|24190.29|24110.29|10
1732854570000|2024-11-29 04:29:30|24192.33|24112.33|24195.62|24115.62|24195.62|24115.62|24192.33|24112.33|10
1732854580000|2024-11-29 04:29:40|24195.77|24115.77|24199.86|24119.86|24200.03|24120.03|24195.77|24115.77|10
1732854590000|2024-11-29 04:29:50|24199.74|24119.74|24197.48|24117.48|24199.74|24119.74|24197.48|24117.48|10
1732854600000|2024-11-29 04:30:00|24197.21|24117.21|24197.05|24117.05|24197.76|24117.76|24196.97|24116.97|10
1732854610000|2024-11-29 04:30:10|24197.15|24117.15|24198.95|24118.95|24201.53|24121.53|24197.15|24117.15|10
1732854620000|2024-11-29 04:30:20|24198.28|24118.28|24197.49|24117.49|24198.54|24118.54|24197.43|24117.43|10
1732854630000|2024-11-29 04:30:30|24197.57|24117.57|24196.07|24116.07|24197.57|24117.57|24195.62|24115.62|10
1732854640000|2024-11-29 04:30:40|24195.82|24115.82|24194.65|24114.65|24196.52|24116.52|24194.65|24114.65|10
1732854650000|2024-11-29 04:30:50|24194.33|24114.33|24192.85|24112.85|24194.33|24114.33|24192.85|24112.85|9
1732854660000|2024-11-29 04:31:00|24193.01|24113.01|24192.97|24112.97|24193.01|24113.01|24192.2|24112.2|9
1732854670000|2024-11-29 04:31:10|24192.68|24112.68|24187.65|24107.65|24193.08|24113.08|24187.65|24107.65|10
1732854680000|2024-11-29 04:31:20|24186.82|24106.82|24180.89|24100.89|24186.82|24106.82|24180.89|24100.89|9
1732854690000|2024-11-29 04:31:30|24180.17|24100.17|24176.37|24096.37|24180.17|24100.17|24176.37|24096.37|10
1732854700000|2024-11-29 04:31:40|24176.3|24096.3|24173.48|24093.48|24176.3|24096.3|24173.23|24093.23|10
1732854710000|2024-11-29 04:31:50|24173.55|24093.55|24174.24|24094.24|24175.62|24095.62|24173.55|24093.55|10
1732854720000|2024-11-29 04:32:00|24174.21|24094.21|24171.03|24091.03|24174.28|24094.28|24171.03|24091.03|10
1732854730000|2024-11-29 04:32:10|24170.77|24090.77|24168.87|24088.87|24170.84|24090.84|24168.87|24088.87|10
1732854740000|2024-11-29 04:32:20|24167.51|24087.51|24162.49|24082.49|24167.51|24087.51|24162.49|24082.49|10
1732854750000|2024-11-29 04:32:30|24162.4|24082.4|24156.4|24076.4|24162.4|24082.4|24156.4|24076.4|10
1732854760000|2024-11-29 04:32:40|24156.32|24076.32|24152.04|24072.04|24156.45|24076.45|24152.04|24072.04|10
1732854770000|2024-11-29 04:32:50|24151.97|24071.97|24152.6|24072.6|24152.62|24072.62|24151.44|24071.44|10
1732854780000|2024-11-29 04:33:00|24152.7|24072.7|24166.9|24086.9|24166.9|24086.9|24152.7|24072.7|10
1732854790000|2024-11-29 04:33:10|24167.65|24087.65|24174.21|24094.21|24174.21|24094.21|24167.55|24087.55|10
1732854800000|2024-11-29 04:33:20|24174.98|24094.98|24179.4|24099.4|24179.4|24099.4|24174.98|24094.98|10
1732854810000|2024-11-29 04:33:30|24179.37|24099.37|24177.09|24097.09|24179.37|24099.37|24177.09|24097.09|10
1732854820000|2024-11-29 04:33:40|24177.23|24097.23|24181.4|24101.4|24181.4|24101.4|24177.23|24097.23|10
1732854830000|2024-11-29 04:33:50|24182.2|24102.2|24184.22|24104.22|24184.22|24104.22|24182.2|24102.2|10
1732854840000|2024-11-29 04:34:00|24184.78|24104.78|24185.74|24105.74|24186.21|24106.21|24184.78|24104.78|10
1732854850000|2024-11-29 04:34:10|24184.65|24104.65|24181.85|24101.85|24184.65|24104.65|24181.84|24101.84|10
1732854860000|2024-11-29 04:34:20|24181.54|24101.54|24183.6|24103.6|24183.67|24103.67|24181.52|24101.52|10
1732854870000|2024-11-29 04:34:30|24183.63|24103.63|24184.82|24104.82|24185.2|24105.2|24183.3|24103.3|10
1732854880000|2024-11-29 04:34:40|24184.8|24104.8|24181.99|24101.99|24184.8|24104.8|24181.77|24101.77|10
1732854890000|2024-11-29 04:34:50|24182.04|24102.04|24177.51|24097.51|24182.04|24102.04|24177.51|24097.51|9
1732854900000|2024-11-29 04:35:00|24177.52|24097.52|24177.57|24097.57|24178.34|24098.34|24177.05|24097.05|10
1732854910000|2024-11-29 04:35:10|24177.72|24097.72|24176.36|24096.36|24177.72|24097.72|24176.36|24096.36|10
1732854920000|2024-11-29 04:35:20|24175.12|24095.12|24178.77|24098.77|24178.77|24098.77|24175.12|24095.12|9
1732854930000|2024-11-29 04:35:30|24179.24|24099.24|24180.02|24100.02|24180.02|24100.02|24179.19|24099.19|10
1732854940000|2024-11-29 04:35:40|24180.1|24100.1|24180.57|24100.57|24180.58|24100.58|24179.98|24099.98|10
1732854950000|2024-11-29 04:35:50|24180.48|24100.48|24181.27|24101.27|24181.77|24101.77|24180.48|24100.48|10
1732854960000|2024-11-29 04:36:00|24181.54|24101.54|24177.81|24097.81|24181.98|24101.98|24177.81|24097.81|10
1732854970000|2024-11-29 04:36:10|24177.23|24097.23|24172.77|24092.77|24177.23|24097.23|24172.77|24092.77|10
1732854980000|2024-11-29 04:36:20|24172.83|24092.83|24173.33|24093.33|24173.33|24093.33|24171.16|24091.16|10
1732854990000|2024-11-29 04:36:30|24173.25|24093.25|24172.07|24092.07|24173.51|24093.51|24172.07|24092.07|9
1732855000000|2024-11-29 04:36:40|24172.59|24092.59|24175.8|24095.8|24175.8|24095.8|24172.59|24092.59|10
1732855010000|2024-11-29 04:36:50|24176.05|24096.05|24179.25|24099.25|24179.53|24099.53|24175.95|24095.95|9
1732855020000|2024-11-29 04:37:00|24178.93|24098.93|24176.72|24096.72|24178.93|24098.93|24176.72|24096.72|10
1732855030000|2024-11-29 04:37:10|24175.74|24095.74|24171.66|24091.66|24175.97|24095.97|24171.61|24091.61|10
1732855040000|2024-11-29 04:37:20|24170.48|24090.48|24171.08|24091.08|24172.06|24092.06|24170.48|24090.48|10
1732855050000|2024-11-29 04:37:30|24171.05|24091.05|24167.39|24087.39|24171.05|24091.05|24167.34|24087.34|10
1732855060000|2024-11-29 04:37:40|24167.52|24087.52|24168.67|24088.67|24168.77|24088.77|24167.31|24087.31|10
1732855070000|2024-11-29 04:37:50|24168.07|24088.07|24169.13|24089.13|24169.56|24089.56|24168.07|24088.07|10
1732855080000|2024-11-29 04:38:00|24169.11|24089.11|24172.01|24092.01|24172.99|24092.99|24169.11|24089.11|9
1732855090000|2024-11-29 04:38:10|24172.21|24092.21|24161.27|24081.27|24172.21|24092.21|24161.03|24081.03|10
1732855100000|2024-11-29 04:38:20|24161.41|24081.41|24171.76|24091.76|24172.26|24092.26|24161.41|24081.41|10
1732855110000|2024-11-29 04:38:30|24172.09|24092.09|24172.61|24092.61|24173.18|24093.18|24172.09|24092.09|10
1732855120000|2024-11-29 04:38:40|24172.31|24092.31|24171.83|24091.83|24172.51|24092.51|24171.83|24091.83|10
1732855130000|2024-11-29 04:38:50|24171.84|24091.84|24172.77|24092.77|24173.02|24093.02|24171.84|24091.84|10
1732855140000|2024-11-29 04:39:00|24173.29|24093.29|24175.43|24095.43|24175.43|24095.43|24173.29|24093.29|10
1732855150000|2024-11-29 04:39:10|24175.46|24095.46|24176.6|24096.6|24176.6|24096.6|24175.1|24095.1|10
1732855160000|2024-11-29 04:39:20|24176.91|24096.91|24180.19|24100.19|24180.19|24100.19|24176.91|24096.91|9
1732855170000|2024-11-29 04:39:30|24180.11|24100.11|24180.75|24100.75|24180.75|24100.75|24180.11|24100.11|10
1732855180000|2024-11-29 04:39:40|24180.83|24100.83|24179.38|24099.38|24180.83|24100.83|24179.13|24099.13|10
1732855190000|2024-11-29 04:39:50|24178.7|24098.7|24179.62|24099.62|24179.85|24099.85|24178.52|24098.52|9
1732855200000|2024-11-29 04:40:00|24179.46|24099.46|24180.58|24100.58|24180.65|24100.65|24178.8|24098.8|10
1732855210000|2024-11-29 04:40:10|24180.64|24100.64|24179.5|24099.5|24180.75|24100.75|24179.3|24099.3|10
1732855220000|2024-11-29 04:40:20|24179.54|24099.54|24178.07|24098.07|24179.68|24099.68|24178.07|24098.07|10
1732855230000|2024-11-29 04:40:30|24178.12|24098.12|24178.9|24098.9|24178.9|24098.9|24178.12|24098.12|10
1732855240000|2024-11-29 04:40:40|24178.85|24098.85|24175.42|24095.42|24178.85|24098.85|24175.42|24095.42|10
1732855250000|2024-11-29 04:40:50|24174.82|24094.82|24177.18|24097.18|24177.4|24097.4|24174.82|24094.82|10
1732855260000|2024-11-29 04:41:00|24177.43|24097.43|24176.76|24096.76|24177.43|24097.43|24176.13|24096.13|10
1732855270000|2024-11-29 04:41:10|24176.66|24096.66|24178.97|24098.97|24178.97|24098.97|24176.38|24096.38|10
1732855280000|2024-11-29 04:41:20|24179.91|24099.91|24181.32|24101.32|24181.32|24101.32|24179.91|24099.91|10
1732855290000|2024-11-29 04:41:30|24181.58|24101.58|24182.77|24102.77|24182.77|24102.77|24181.4|24101.4|10
1732855300000|2024-11-29 04:41:40|24182.79|24102.79|24181.73|24101.73|24182.79|24102.79|24181.73|24101.73|9
1732855310000|2024-11-29 04:41:50|24181.65|24101.65|24179.84|24099.84|24181.82|24101.82|24179.42|24099.42|10
1732855320000|2024-11-29 04:42:00|24179.98|24099.98|24181.62|24101.62|24181.95|24101.95|24179.91|24099.91|10
1732855330000|2024-11-29 04:42:10|24181.48|24101.48|24188.54|24108.54|24188.54|24108.54|24181.34|24101.34|9
1732855340000|2024-11-29 04:42:20|24188.53|24108.53|24189.35|24109.35|24189.81|24109.81|24188.53|24108.53|10
1732855350000|2024-11-29 04:42:30|24189.34|24109.34|24191.43|24111.43|24191.43|24111.43|24189.28|24109.28|10
1732855360000|2024-11-29 04:42:40|24191.16|24111.16|24185.59|24105.59|24191.16|24111.16|24185.22|24105.22|10
1732855370000|2024-11-29 04:42:50|24185.92|24105.92|24185.36|24105.36|24185.92|24105.92|24185.36|24105.36|10
1732855380000|2024-11-29 04:43:00|24185.41|24105.41|24185.52|24105.52|24186.58|24106.58|24185.41|24105.41|10
1732855390000|2024-11-29 04:43:10|24185.5|24105.5|24185.46|24105.46|24185.84|24105.84|24184.97|24104.97|10
1732855400000|2024-11-29 04:43:20|24185.48|24105.48|24173.35|24093.35|24185.48|24105.48|24173.03|24093.03|10
1732855410000|2024-11-29 04:43:30|24173.37|24093.37|24171.28|24091.28|24173.37|24093.37|24171.28|24091.28|10
1732855420000|2024-11-29 04:43:40|24170.65|24090.65|24169.73|24089.73|24170.65|24090.65|24169.46|24089.46|10
1732855430000|2024-11-29 04:43:50|24169.49|24089.49|24168.74|24088.74|24169.49|24089.49|24168.57|24088.57|10
1732855440000|2024-11-29 04:44:00|24168.76|24088.76|24168.42|24088.42|24169.37|24089.37|24168.19|24088.19|9
1732855450000|2024-11-29 04:44:10|24168.55|24088.55|24167.11|24087.11|24168.67|24088.67|24167.11|24087.11|10
1732855460000|2024-11-29 04:44:20|24167|24087|24164.66|24084.66|24167|24087|24164.66|24084.66|10
1732855470000|2024-11-29 04:44:30|24164.36|24084.36|24165.69|24085.69|24165.69|24085.69|24164.34|24084.34|10
1732855480000|2024-11-29 04:44:40|24165.74|24085.74|24166.54|24086.54|24166.76|24086.76|24165.37|24085.37|9
1732855490000|2024-11-29 04:44:50|24166.64|24086.64|24167.58|24087.58|24167.58|24087.58|24166.46|24086.46|10
1732855500000|2024-11-29 04:45:00|24168.14|24088.14|24168.49|24088.49|24168.65|24088.65|24167.96|24087.96|8
1732855510000|2024-11-29 04:45:10|24167.59|24087.59|24161.93|24081.93|24167.59|24087.59|24161.93|24081.93|10
1732855520000|2024-11-29 04:45:20|24161.67|24081.67|24166.01|24086.01|24166.01|24086.01|24161.67|24081.67|10
1732855530000|2024-11-29 04:45:30|24165.86|24085.86|24179.79|24099.79|24180.15|24100.15|24165.86|24085.86|10
1732855540000|2024-11-29 04:45:40|24179.58|24099.58|24179.93|24099.93|24179.93|24099.93|24179.1|24099.1|10
1732855550000|2024-11-29 04:45:50|24180.44|24100.44|24183.92|24103.92|24183.92|24103.92|24180.44|24100.44|10
1732855560000|2024-11-29 04:46:00|24183.67|24103.67|24183.42|24103.42|24184.53|24104.53|24182.6|24102.6|10
1732855570000|2024-11-29 04:46:10|24184.1|24104.1|24184.23|24104.23|24185.24|24105.24|24183.4|24103.4|10
1732855580000|2024-11-29 04:46:20|24184.48|24104.48|24185.94|24105.94|24185.99|24105.99|24184.48|24104.48|10
1732855590000|2024-11-29 04:46:30|24185.73|24105.73|24186.09|24106.09|24186.23|24106.23|24185.73|24105.73|10
1732855600000|2024-11-29 04:46:40|24187.15|24107.15|24185.68|24105.68|24187.15|24107.15|24185.68|24105.68|10
1732855610000|2024-11-29 04:46:50|24185.92|24105.92|24186.8|24106.8|24186.8|24106.8|24185.92|24105.92|10
1732855620000|2024-11-29 04:47:00|24186.85|24106.85|24189.24|24109.24|24189.28|24109.28|24186.85|24106.85|9
1732855630000|2024-11-29 04:47:10|24189.58|24109.58|24193.3|24113.3|24193.3|24113.3|24189.58|24109.58|10
1732855640000|2024-11-29 04:47:20|24194.23|24114.23|24196.93|24116.93|24196.99|24116.99|24194.23|24114.23|9
1732855650000|2024-11-29 04:47:30|24197.22|24117.22|24198.82|24118.82|24198.82|24118.82|24196.34|24116.34|10
1732855660000|2024-11-29 04:47:40|24199.02|24119.02|24202.23|24122.23|24202.25|24122.25|24198.89|24118.89|9
1732855670000|2024-11-29 04:47:50|24202.15|24122.15|24201.51|24121.51|24202.28|24122.28|24201.51|24121.51|10
1732855680000|2024-11-29 04:48:00|24200.04|24120.04|24202.02|24122.02|24202.04|24122.04|24198.8|24118.8|10
1732855690000|2024-11-29 04:48:10|24202.1|24122.1|24195.96|24115.96|24202.68|24122.68|24195.66|24115.66|10
1732855700000|2024-11-29 04:48:20|24196.33|24116.33|24197.55|24117.55|24197.73|24117.73|24196.33|24116.33|10
1732855710000|2024-11-29 04:48:30|24197.82|24117.82|24197.54|24117.54|24197.96|24117.96|24197.3|24117.3|10
1732855720000|2024-11-29 04:48:40|24196.53|24116.53|24196.49|24116.49|24196.53|24116.53|24195.74|24115.74|10
1732855730000|2024-11-29 04:48:50|24196.5|24116.5|24197.12|24117.12|24197.64|24117.64|24196.5|24116.5|10
1732855740000|2024-11-29 04:49:00|24196.76|24116.76|24196.84|24116.84|24196.84|24116.84|24195.22|24115.22|10
1732855750000|2024-11-29 04:49:10|24196.99|24116.99|24199.11|24119.11|24199.11|24119.11|24196.99|24116.99|10
1732855760000|2024-11-29 04:49:20|24199.86|24119.86|24200.23|24120.23|24200.23|24120.23|24199.66|24119.66|10
1732855770000|2024-11-29 04:49:30|24200.73|24120.73|24200.43|24120.43|24200.86|24120.86|24200.31|24120.31|8
1732855780000|2024-11-29 04:49:40|24200.75|24120.75|24201.04|24121.04|24201.24|24121.24|24200.75|24120.75|8
1732855790000|2024-11-29 04:49:50|24200.95|24120.95|24201.86|24121.86|24201.86|24121.86|24200.88|24120.88|10
1732855800000|2024-11-29 04:50:00|24202.55|24122.55|24204.5|24124.5|24204.5|24124.5|24202.25|24122.25|8
1732855810000|2024-11-29 04:50:10|24204.58|24124.58|24206.14|24126.14|24207.04|24127.04|24204.08|24124.08|10
1732855820000|2024-11-29 04:50:20|24206.59|24126.59|24209.74|24129.74|24209.74|24129.74|24206.59|24126.59|10
1732855830000|2024-11-29 04:50:30|24209.76|24129.76|24212.29|24132.29|24212.29|24132.29|24209.76|24129.76|9
1732855840000|2024-11-29 04:50:40|24212.34|24132.34|24211.95|24131.95|24213.2|24133.2|24211.95|24131.95|10
1732855850000|2024-11-29 04:50:50|24212.01|24132.01|24213.46|24133.46|24213.46|24133.46|24212.01|24132.01|9
1732855860000|2024-11-29 04:51:00|24213.47|24133.47|24214.09|24134.09|24214.18|24134.18|24213.28|24133.28|10
1732855870000|2024-11-29 04:51:10|24214.47|24134.47|24214.94|24134.94|24215.28|24135.28|24214.26|24134.26|10
1732855880000|2024-11-29 04:51:20|24215.13|24135.13|24222.91|24142.91|24222.98|24142.98|24214.86|24134.86|10
1732855890000|2024-11-29 04:51:30|24222.97|24142.97|24220.21|24140.21|24222.97|24142.97|24220.21|24140.21|10
1732855900000|2024-11-29 04:51:40|24220.42|24140.42|24221.02|24141.02|24221.02|24141.02|24220.42|24140.42|10
1732855910000|2024-11-29 04:51:50|24221.22|24141.22|24222.01|24142.01|24222.01|24142.01|24221.13|24141.13|10
1732855920000|2024-11-29 04:52:00|24222.54|24142.54|24221.64|24141.64|24222.65|24142.65|24221.64|24141.64|10
1732855930000|2024-11-29 04:52:10|24222.12|24142.12|24226.03|24146.03|24226.09|24146.09|24221.11|24141.11|10
1732855940000|2024-11-29 04:52:20|24226.1|24146.1|24226.74|24146.74|24226.82|24146.82|24226.1|24146.1|10
1732855950000|2024-11-29 04:52:30|24226.82|24146.82|24225.9|24145.9|24227.01|24147.01|24225.9|24145.9|9
1732855960000|2024-11-29 04:52:40|24225.51|24145.51|24229.59|24149.59|24229.59|24149.59|24224.14|24144.14|10
1732855970000|2024-11-29 04:52:50|24229.67|24149.67|24227.66|24147.66|24230.32|24150.32|24227.45|24147.45|10
1732855980000|2024-11-29 04:53:00|24227.6|24147.6|24224.89|24144.89|24227.6|24147.6|24224.89|24144.89|8
1732855990000|2024-11-29 04:53:10|24224.98|24144.98|24221.96|24141.96|24225.11|24145.11|24221.96|24141.96|9
1732856000000|2024-11-29 04:53:20|24221.63|24141.63|24220.43|24140.43|24221.63|24141.63|24220.36|24140.36|10
1732856010000|2024-11-29 04:53:30|24220.39|24140.39|24221.86|24141.86|24221.86|24141.86|24220.36|24140.36|8
1732856020000|2024-11-29 04:53:40|24221.88|24141.88|24222.62|24142.62|24223.45|24143.45|24221.88|24141.88|10
1732856030000|2024-11-29 04:53:50|24223.6|24143.6|24224.37|24144.37|24224.37|24144.37|24223.51|24143.51|10
1732856040000|2024-11-29 04:54:00|24224.24|24144.24|24218.86|24138.86|24224.24|24144.24|24218.2|24138.2|10
1732856050000|2024-11-29 04:54:10|24217.85|24137.85|24218.45|24138.45|24218.48|24138.48|24216.94|24136.94|10
1732856060000|2024-11-29 04:54:20|24218.51|24138.51|24218.88|24138.88|24219.08|24139.08|24218.43|24138.43|9
1732856070000|2024-11-29 04:54:30|24218.66|24138.66|24218.65|24138.65|24218.74|24138.74|24217.91|24137.91|9
1732856080000|2024-11-29 04:54:40|24218.63|24138.63|24216.75|24136.75|24218.79|24138.79|24216.75|24136.75|10
1732856090000|2024-11-29 04:54:50|24217.39|24137.39|24216.35|24136.35|24217.51|24137.51|24216.35|24136.35|9
1732856100000|2024-11-29 04:55:00|24215.55|24135.55|24214.95|24134.95|24215.55|24135.55|24212.45|24132.45|10
1732856110000|2024-11-29 04:55:10|24215.8|24135.8|24217.6|24137.6|24217.86|24137.86|24215.8|24135.8|10
1732856120000|2024-11-29 04:55:20|24217.74|24137.74|24218.72|24138.72|24218.97|24138.97|24217.74|24137.74|10
1732856130000|2024-11-29 04:55:30|24218.8|24138.8|24218.93|24138.93|24218.98|24138.98|24218.19|24138.19|9
1732856140000|2024-11-29 04:55:40|24219.1|24139.1|24217.59|24137.59|24219.1|24139.1|24217.36|24137.36|9
1732856150000|2024-11-29 04:55:50|24217.58|24137.58|24217.05|24137.05|24217.63|24137.63|24217.05|24137.05|9
1732856160000|2024-11-29 04:56:00|24217.02|24137.02|24214.78|24134.78|24217.32|24137.32|24214.78|24134.78|10
1732856170000|2024-11-29 04:56:10|24207.31|24127.31|24201.43|24121.43|24207.45|24127.45|24201.43|24121.43|10
1732856180000|2024-11-29 04:56:20|24201.19|24121.19|24198.42|24118.42|24201.19|24121.19|24197.99|24117.99|10
1732856190000|2024-11-29 04:56:30|24198.47|24118.47|24196.39|24116.39|24198.54|24118.54|24196.39|24116.39|10
1732856200000|2024-11-29 04:56:40|24197.08|24117.08|24198.06|24118.06|24198.47|24118.47|24196.99|24116.99|9
1732856210000|2024-11-29 04:56:50|24198.37|24118.37|24196.42|24116.42|24198.56|24118.56|24196.42|24116.42|9
1732856220000|2024-11-29 04:57:00|24196.85|24116.85|24198.1|24118.1|24198.22|24118.22|24196.85|24116.85|9
1732856230000|2024-11-29 04:57:10|24199.04|24119.04|24196.22|24116.22|24199.13|24119.13|24196.22|24116.22|10
1732856240000|2024-11-29 04:57:20|24196|24116|24194.44|24114.44|24196.16|24116.16|24194.44|24114.44|10
1732856250000|2024-11-29 04:57:30|24194.29|24114.29|24186.08|24106.08|24194.29|24114.29|24185.9|24105.9|10
1732856260000|2024-11-29 04:57:40|24186.42|24106.42|24186.89|24106.89|24187|24107|24186.35|24106.35|10
1732856270000|2024-11-29 04:57:50|24186.83|24106.83|24185.64|24105.64|24186.83|24106.83|24185.64|24105.64|9
1732856280000|2024-11-29 04:58:00|24185.56|24105.56|24185.1|24105.1|24185.56|24105.56|24184.19|24104.19|9
1732856290000|2024-11-29 04:58:10|24184.75|24104.75|24184.72|24104.72|24185.05|24105.05|24184.47|24104.47|9
1732856300000|2024-11-29 04:58:20|24184.61|24104.61|24183.34|24103.34|24184.61|24104.61|24183.26|24103.26|9
1732856310000|2024-11-29 04:58:30|24183.23|24103.23|24184.72|24104.72|24184.72|24104.72|24183.23|24103.23|10
1732856320000|2024-11-29 04:58:40|24185.72|24105.72|24187.51|24107.51|24187.97|24107.97|24185.72|24105.72|10
1732856330000|2024-11-29 04:58:50|24187.93|24107.93|24187.32|24107.32|24188.11|24108.11|24187.32|24107.32|10
1732856340000|2024-11-29 04:59:00|24187.11|24107.11|24187.66|24107.66|24187.66|24107.66|24186.51|24106.51|8
1732856350000|2024-11-29 04:59:10|24188.6|24108.6|24189.37|24109.37|24189.37|24109.37|24188.6|24108.6|10
1732856360000|2024-11-29 04:59:20|24189.62|24109.62|24189.81|24109.81|24190.4|24110.4|24189.62|24109.62|9
1732856370000|2024-11-29 04:59:30|24189.99|24109.99|24191.1|24111.1|24191.1|24111.1|24189.95|24109.95|10
1732856380000|2024-11-29 04:59:40|24191.09|24111.09|24191.84|24111.84|24191.86|24111.86|24191.09|24111.09|10
1732856390000|2024-11-29 04:59:50|24191.82|24111.82|24191.35|24111.35|24192.06|24112.06|24191.35|24111.35|10
1732856400000|2024-11-29 05:00:00|24191.08|24111.08|24191.75|24111.75|24191.75|24111.75|24190.91|24110.91|10
1732856410000|2024-11-29 05:00:10|24191.15|24111.15|24190.89|24110.89|24191.48|24111.48|24190.62|24110.62|10
1732856420000|2024-11-29 05:00:20|24190.79|24110.79|24189.42|24109.42|24190.79|24110.79|24189.11|24109.11|10
1732856430000|2024-11-29 05:00:30|24189.79|24109.79|24189.52|24109.52|24190.01|24110.01|24189.17|24109.17|9
1732856440000|2024-11-29 05:00:40|24189.48|24109.48|24188.29|24108.29|24189.48|24109.48|24188.25|24108.25|9
1732856450000|2024-11-29 05:00:50|24188.48|24108.48|24186.54|24106.54|24188.48|24108.48|24186.54|24106.54|10
1732856460000|2024-11-29 05:01:00|24184.29|24104.29|24177.02|24097.02|24184.29|24104.29|24177.02|24097.02|10
1732856470000|2024-11-29 05:01:10|24175.98|24095.98|24173.19|24093.19|24175.98|24095.98|24172.35|24092.35|9
1732856480000|2024-11-29 05:01:20|24173.69|24093.69|24173.81|24093.81|24174.87|24094.87|24173.56|24093.56|10
1732856490000|2024-11-29 05:01:30|24173.65|24093.65|24174.86|24094.86|24175.02|24095.02|24173.29|24093.29|9
1732856500000|2024-11-29 05:01:40|24174.77|24094.77|24177.91|24097.91|24177.91|24097.91|24174.77|24094.77|10
1732856510000|2024-11-29 05:01:50|24177.81|24097.81|24180.71|24100.71|24180.71|24100.71|24177.81|24097.81|10
1732856520000|2024-11-29 05:02:00|24180.8|24100.8|24187.01|24107.01|24187.01|24107.01|24180.53|24100.53|9
1732856530000|2024-11-29 05:02:10|24186.94|24106.94|24184.86|24104.86|24188.04|24108.04|24184.86|24104.86|10
1732856540000|2024-11-29 05:02:20|24184.19|24104.19|24184.43|24104.43|24184.44|24104.44|24183.79|24103.79|9
1732856550000|2024-11-29 05:02:30|24184.12|24104.12|24188.84|24108.84|24188.84|24108.84|24184.01|24104.01|9
1732856560000|2024-11-29 05:02:40|24189.04|24109.04|24191.98|24111.98|24192.03|24112.03|24189.04|24109.04|10
1732856570000|2024-11-29 05:02:50|24192.09|24112.09|24194.04|24114.04|24194.04|24114.04|24192.09|24112.09|10
1732856580000|2024-11-29 05:03:00|24194.35|24114.35|24195.8|24115.8|24196.28|24116.28|24194.35|24114.35|10
1732856590000|2024-11-29 05:03:10|24195.76|24115.76|24198.02|24118.02|24198.02|24118.02|24195.38|24115.38|9
1732856600000|2024-11-29 05:03:20|24198.32|24118.32|24200.64|24120.64|24200.64|24120.64|24198.32|24118.32|10
1732856610000|2024-11-29 05:03:30|24200.31|24120.31|24201.75|24121.75|24201.75|24121.75|24200|24120|10
1732856620000|2024-11-29 05:03:40|24201.46|24121.46|24202.45|24122.45|24203.09|24123.09|24201.46|24121.46|10
1732856630000|2024-11-29 05:03:50|24204.62|24124.62|24204|24124|24204.62|24124.62|24204|24124|10
1732856640000|2024-11-29 05:04:00|24204.1|24124.1|24205.96|24125.96|24205.96|24125.96|24204.1|24124.1|9
1732856650000|2024-11-29 05:04:10|24206.31|24126.31|24206.85|24126.85|24208.23|24128.23|24206.31|24126.31|10
1732856660000|2024-11-29 05:04:20|24206.76|24126.76|24206.21|24126.21|24206.76|24126.76|24205.71|24125.71|10
1732856670000|2024-11-29 05:04:30|24206.26|24126.26|24205.91|24125.91|24206.31|24126.31|24205.65|24125.65|10
1732856680000|2024-11-29 05:04:40|24205.9|24125.9|24204.99|24124.99|24205.93|24125.93|24204.99|24124.99|10
1732856690000|2024-11-29 05:04:50|24205.08|24125.08|24204.91|24124.91|24205.61|24125.61|24204.91|24124.91|10
1732856700000|2024-11-29 05:05:00|24204.96|24124.96|24202.07|24122.07|24205.47|24125.47|24202.07|24122.07|10
1732856710000|2024-11-29 05:05:10|24201.86|24121.86|24201.37|24121.37|24203.58|24123.58|24201.37|24121.37|10
1732856720000|2024-11-29 05:05:20|24201.2|24121.2|24198.17|24118.17|24201.24|24121.24|24198.17|24118.17|10
1732856730000|2024-11-29 05:05:30|24198.14|24118.14|24201.89|24121.89|24201.89|24121.89|24198.14|24118.14|10
1732856740000|2024-11-29 05:05:40|24202.17|24122.17|24205.5|24125.5|24205.59|24125.59|24202.17|24122.17|10
1732856750000|2024-11-29 05:05:50|24205.13|24125.13|24207.75|24127.75|24207.75|24127.75|24204.79|24124.79|10
1732856760000|2024-11-29 05:06:00|24207.83|24127.83|24208.63|24128.63|24210.04|24130.04|24207.8|24127.8|10
1732856770000|2024-11-29 05:06:10|24208.66|24128.66|24207.41|24127.41|24208.9|24128.9|24207.41|24127.41|10
1732856780000|2024-11-29 05:06:20|24208.34|24128.34|24209.16|24129.16|24209.16|24129.16|24208.07|24128.07|10
1732856790000|2024-11-29 05:06:30|24209.11|24129.11|24208.19|24128.19|24209.11|24129.11|24208.14|24128.14|9
1732856800000|2024-11-29 05:06:40|24208.57|24128.57|24209.43|24129.43|24210.14|24130.14|24208.52|24128.52|10
1732856810000|2024-11-29 05:06:50|24209.37|24129.37|24208.41|24128.41|24209.51|24129.51|24208.41|24128.41|10
1732856820000|2024-11-29 05:07:00|24208.44|24128.44|24210.13|24130.13|24210.3|24130.3|24208.44|24128.44|10
1732856830000|2024-11-29 05:07:10|24210.1|24130.1|24210.74|24130.74|24210.92|24130.92|24210.1|24130.1|8
1732856840000|2024-11-29 05:07:20|24210.5|24130.5|24210.43|24130.43|24210.5|24130.5|24209.7|24129.7|9
1732856850000|2024-11-29 05:07:30|24210.33|24130.33|24212.22|24132.22|24212.22|24132.22|24210.17|24130.17|10
1732856860000|2024-11-29 05:07:40|24212.54|24132.54|24213.54|24133.54|24213.66|24133.66|24212.54|24132.54|10
1732856870000|2024-11-29 05:07:50|24214.38|24134.38|24212.73|24132.73|24214.38|24134.38|24212.61|24132.61|10
1732856880000|2024-11-29 05:08:00|24212.74|24132.74|24215.35|24135.35|24215.35|24135.35|24212.74|24132.74|10
1732856890000|2024-11-29 05:08:10|24215.59|24135.59|24214.86|24134.86|24216.19|24136.19|24214.39|24134.39|10
1732856900000|2024-11-29 05:08:20|24215.07|24135.07|24215.82|24135.82|24215.97|24135.97|24215.07|24135.07|10
1732856910000|2024-11-29 05:08:30|24216.24|24136.24|24214.48|24134.48|24216.44|24136.44|24214.48|24134.48|10
1732856920000|2024-11-29 05:08:40|24214.16|24134.16|24212.28|24132.28|24214.16|24134.16|24212.28|24132.28|10
1732856930000|2024-11-29 05:08:50|24212.31|24132.31|24211.18|24131.18|24212.4|24132.4|24211.18|24131.18|10
1732856940000|2024-11-29 05:09:00|24211.28|24131.28|24207.25|24127.25|24211.43|24131.43|24207.2|24127.2|10
1732856950000|2024-11-29 05:09:10|24207.23|24127.23|24206.48|24126.48|24207.23|24127.23|24206.17|24126.17|10
1732856960000|2024-11-29 05:09:20|24206.3|24126.3|24203.7|24123.7|24206.53|24126.53|24203.7|24123.7|10
1732856970000|2024-11-29 05:09:30|24203.62|24123.62|24203.04|24123.04|24204.47|24124.47|24202.56|24122.56|10
1732856980000|2024-11-29 05:09:40|24204.12|24124.12|24204.46|24124.46|24204.68|24124.68|24204.12|24124.12|10
1732856990000|2024-11-29 05:09:50|24204.28|24124.28|24205.08|24125.08|24205.17|24125.17|24204.05|24124.05|10
1732857000000|2024-11-29 05:10:00|24205.92|24125.92|24203.78|24123.78|24206.75|24126.75|24203.25|24123.25|10
1732857010000|2024-11-29 05:10:10|24203.94|24123.94|24202.59|24122.59|24203.94|24123.94|24202.42|24122.42|10
1732857020000|2024-11-29 05:10:20|24202.4|24122.4|24206.04|24126.04|24206.04|24126.04|24202.12|24122.12|9
1732857030000|2024-11-29 05:10:30|24206.84|24126.84|24208.34|24128.34|24208.34|24128.34|24206.75|24126.75|10
1732857040000|2024-11-29 05:10:40|24208.24|24128.24|24209.14|24129.14|24209.72|24129.72|24208.24|24128.24|10
1732857050000|2024-11-29 05:10:50|24208.95|24128.95|24208.68|24128.68|24209.07|24129.07|24208.58|24128.58|9
1732857060000|2024-11-29 05:11:00|24208.61|24128.61|24210.1|24130.1|24210.61|24130.61|24208.61|24128.61|10
1732857070000|2024-11-29 05:11:10|24209.55|24129.55|24211.29|24131.29|24211.55|24131.55|24209.55|24129.55|10
1732857080000|2024-11-29 05:11:20|24211.07|24131.07|24213.37|24133.37|24213.37|24133.37|24210.79|24130.79|9
1732857090000|2024-11-29 05:11:30|24213.62|24133.62|24215.1|24135.1|24215.1|24135.1|24213.56|24133.56|10
1732857100000|2024-11-29 05:11:40|24215.13|24135.13|24214.7|24134.7|24215.42|24135.42|24214.7|24134.7|9
1732857110000|2024-11-29 05:11:50|24214.82|24134.82|24212.34|24132.34|24214.82|24134.82|24212.34|24132.34|10
1732857120000|2024-11-29 05:12:00|24212.33|24132.33|24210.86|24130.86|24212.84|24132.84|24210.86|24130.86|10
1732857130000|2024-11-29 05:12:10|24210.95|24130.95|24211.58|24131.58|24211.8|24131.8|24210.94|24130.94|9
1732857140000|2024-11-29 05:12:20|24211.55|24131.55|24208.3|24128.3|24211.55|24131.55|24208.3|24128.3|10
1732857150000|2024-11-29 05:12:30|24208.15|24128.15|24209.62|24129.62|24209.75|24129.75|24208.15|24128.15|10
1732857160000|2024-11-29 05:12:40|24209.66|24129.66|24211.5|24131.5|24211.54|24131.54|24209.38|24129.38|10
1732857170000|2024-11-29 05:12:50|24211.35|24131.35|24213.61|24133.61|24213.61|24133.61|24210.96|24130.96|9
1732857180000|2024-11-29 05:13:00|24213.17|24133.17|24213.92|24133.92|24214.87|24134.87|24213.17|24133.17|10
1732857190000|2024-11-29 05:13:10|24214.05|24134.05|24215.29|24135.29|24215.29|24135.29|24214.05|24134.05|10
1732857200000|2024-11-29 05:13:20|24215.42|24135.42|24212.88|24132.88|24215.75|24135.75|24212.88|24132.88|9
1732857210000|2024-11-29 05:13:30|24213|24133|24214.1|24134.1|24214.57|24134.57|24213|24133|10
1732857220000|2024-11-29 05:13:40|24216.2|24136.2|24218.77|24138.77|24218.77|24138.77|24215.61|24135.61|10
1732857230000|2024-11-29 05:13:50|24218.66|24138.66|24218.96|24138.96|24219.31|24139.31|24218.66|24138.66|10
1732857240000|2024-11-29 05:14:00|24218.87|24138.87|24219.41|24139.41|24219.67|24139.67|24218.6|24138.6|10
1732857250000|2024-11-29 05:14:10|24219.5|24139.5|24219|24139|24220.1|24140.1|24218.93|24138.93|10
1732857260000|2024-11-29 05:14:20|24219.29|24139.29|24224.08|24144.08|24224.08|24144.08|24219.29|24139.29|9
1732857270000|2024-11-29 05:14:30|24224.26|24144.26|24230.26|24150.26|24230.56|24150.56|24224.26|24144.26|10
1732857280000|2024-11-29 05:14:40|24230.66|24150.66|24231.26|24151.26|24231.28|24151.28|24230.56|24150.56|10
1732857290000|2024-11-29 05:14:50|24231.37|24151.37|24231.42|24151.42|24232.63|24152.63|24231.34|24151.34|10
1732857300000|2024-11-29 05:15:00|24231.28|24151.28|24230.63|24150.63|24231.28|24151.28|24230.08|24150.08|10
1732857310000|2024-11-29 05:15:10|24230.65|24150.65|24227.83|24147.83|24230.65|24150.65|24227.83|24147.83|10
1732857320000|2024-11-29 05:15:20|24227.29|24147.29|24229|24149|24229.17|24149.17|24227.23|24147.23|10
1732857330000|2024-11-29 05:15:30|24229.16|24149.16|24229.27|24149.27|24229.9|24149.9|24229.14|24149.14|9
1732857340000|2024-11-29 05:15:40|24229.06|24149.06|24229.28|24149.28|24229.73|24149.73|24228.78|24148.78|10
1732857350000|2024-11-29 05:15:50|24229.26|24149.26|24226.44|24146.44|24229.62|24149.62|24226.44|24146.44|10
1732857360000|2024-11-29 05:16:00|24225.65|24145.65|24222.87|24142.87|24225.76|24145.76|24222.87|24142.87|10
1732857370000|2024-11-29 05:16:10|24222.7|24142.7|24219.01|24139.01|24222.77|24142.77|24219.01|24139.01|10
1732857380000|2024-11-29 05:16:20|24219.97|24139.97|24219.56|24139.56|24219.97|24139.97|24218.53|24138.53|9
1732857390000|2024-11-29 05:16:30|24220.55|24140.55|24219.33|24139.33|24221.22|24141.22|24219.33|24139.33|10
1732857400000|2024-11-29 05:16:40|24219.05|24139.05|24221.18|24141.18|24221.18|24141.18|24219.05|24139.05|10
1732857410000|2024-11-29 05:16:50|24221.51|24141.51|24220.64|24140.64|24221.84|24141.84|24220.64|24140.64|10
1732857420000|2024-11-29 05:17:00|24220.79|24140.79|24220.61|24140.61|24221.95|24141.95|24220.61|24140.61|10
1732857430000|2024-11-29 05:17:10|24220.59|24140.59|24221.06|24141.06|24221.06|24141.06|24219.96|24139.96|10
1732857440000|2024-11-29 05:17:20|24220.99|24140.99|24223.42|24143.42|24223.82|24143.82|24220.99|24140.99|10
1732857450000|2024-11-29 05:17:30|24223.53|24143.53|24220.56|24140.56|24223.53|24143.53|24220.56|24140.56|10
1732857460000|2024-11-29 05:17:40|24220.86|24140.86|24223.94|24143.94|24223.94|24143.94|24220.86|24140.86|10
1732857470000|2024-11-29 05:17:50|24223.9|24143.9|24223.12|24143.12|24224.09|24144.09|24223.12|24143.12|8
1732857480000|2024-11-29 05:18:00|24223.27|24143.27|24225.25|24145.25|24225.35|24145.35|24223.27|24143.27|10
1732857490000|2024-11-29 05:18:10|24225.44|24145.44|24223.75|24143.75|24225.55|24145.55|24223.75|24143.75|10
1732857500000|2024-11-29 05:18:20|24223.37|24143.37|24220.39|24140.39|24223.37|24143.37|24220.39|24140.39|10
1732857510000|2024-11-29 05:18:30|24220.37|24140.37|24220.48|24140.48|24220.6|24140.6|24220|24140|10
1732857520000|2024-11-29 05:18:40|24220.5|24140.5|24215.8|24135.8|24220.5|24140.5|24215.79|24135.79|8
1732857530000|2024-11-29 05:18:50|24215.31|24135.31|24209.27|24129.27|24215.31|24135.31|24209.27|24129.27|10
1732857540000|2024-11-29 05:19:00|24209.19|24129.19|24208.99|24128.99|24209.19|24129.19|24208.47|24128.47|9
1732857550000|2024-11-29 05:19:10|24209.49|24129.49|24211.36|24131.36|24211.36|24131.36|24209.49|24129.49|10
1732857560000|2024-11-29 05:19:20|24211.24|24131.24|24207.9|24127.9|24211.24|24131.24|24207.9|24127.9|10
1732857570000|2024-11-29 05:19:30|24207.84|24127.84|24200.58|24120.58|24207.84|24127.84|24200.58|24120.58|9
1732857580000|2024-11-29 05:19:40|24199.95|24119.95|24202.09|24122.09|24202.09|24122.09|24199.72|24119.72|9
1732857590000|2024-11-29 05:19:50|24202.4|24122.4|24203.46|24123.46|24203.46|24123.46|24202.37|24122.37|9
1732857600000|2024-11-29 05:20:00|24203.48|24123.48|24206.86|24126.86|24206.86|24126.86|24203.48|24123.48|10
1732857610000|2024-11-29 05:20:10|24207|24127|24210.39|24130.39|24210.39|24130.39|24206.84|24126.84|10
1732857620000|2024-11-29 05:20:20|24210.57|24130.57|24211.43|24131.43|24211.45|24131.45|24210.57|24130.57|9
1732857630000|2024-11-29 05:20:30|24211.55|24131.55|24211.59|24131.59|24211.68|24131.68|24210.52|24130.52|10
1732857640000|2024-11-29 05:20:40|24211.64|24131.64|24213.65|24133.65|24213.65|24133.65|24211.31|24131.31|9
1732857650000|2024-11-29 05:20:50|24213.68|24133.68|24215.39|24135.39|24215.39|24135.39|24213.68|24133.68|10
1732857660000|2024-11-29 05:21:00|24215.53|24135.53|24220.06|24140.06|24220.06|24140.06|24215.53|24135.53|10
1732857670000|2024-11-29 05:21:10|24220.26|24140.26|24229.19|24149.19|24229.19|24149.19|24220.26|24140.26|9
1732857680000|2024-11-29 05:21:20|24229.32|24149.32|24230.97|24150.97|24231.15|24151.15|24229.32|24149.32|10
1732857690000|2024-11-29 05:21:30|24231.34|24151.34|24234.33|24154.33|24234.33|24154.33|24231.34|24151.34|10
1732857700000|2024-11-29 05:21:40|24235.66|24155.66|24235.64|24155.64|24235.66|24155.66|24235.05|24155.05|10
1732857710000|2024-11-29 05:21:50|24235.7|24155.7|24233.67|24153.67|24235.7|24155.7|24233.38|24153.38|10
1732857720000|2024-11-29 05:22:00|24233.71|24153.71|24236.07|24156.07|24236.08|24156.08|24233.71|24153.71|10
1732857730000|2024-11-29 05:22:10|24235.72|24155.72|24239.18|24159.18|24239.18|24159.18|24234.94|24154.94|10
1732857740000|2024-11-29 05:22:20|24240.84|24160.84|24243.99|24163.99|24243.99|24163.99|24240.84|24160.84|10
1732857750000|2024-11-29 05:22:30|24244.07|24164.07|24242.98|24162.98|24245.02|24165.02|24242.91|24162.91|10
1732857760000|2024-11-29 05:22:40|24243.03|24163.03|24241.21|24161.21|24243.03|24163.03|24241.21|24161.21|10
1732857770000|2024-11-29 05:22:50|24241.12|24161.12|24240.56|24160.56|24241.13|24161.13|24240.23|24160.23|10
1732857780000|2024-11-29 05:23:00|24240.67|24160.67|24239.96|24159.96|24240.95|24160.95|24239.96|24159.96|9
1732857790000|2024-11-29 05:23:10|24240.41|24160.41|24239.96|24159.96|24240.79|24160.79|24239.96|24159.96|10
1732857800000|2024-11-29 05:23:20|24239.83|24159.83|24240.67|24160.67|24240.67|24160.67|24239.83|24159.83|10
1732857810000|2024-11-29 05:23:30|24240.39|24160.39|24241.15|24161.15|24241.15|24161.15|24240.39|24160.39|9
1732857820000|2024-11-29 05:23:40|24241.24|24161.24|24240.01|24160.01|24241.24|24161.24|24239.96|24159.96|10
1732857830000|2024-11-29 05:23:50|24239.99|24159.99|24239.09|24159.09|24240.14|24160.14|24239.09|24159.09|10
1732857840000|2024-11-29 05:24:00|24239|24159|24238.48|24158.48|24239|24159|24236.98|24156.98|9
1732857850000|2024-11-29 05:24:10|24238.32|24158.32|24239.92|24159.92|24239.92|24159.92|24238.01|24158.01|10
1732857860000|2024-11-29 05:24:20|24239.7|24159.7|24240.57|24160.57|24240.57|24160.57|24239.7|24159.7|10
1732857870000|2024-11-29 05:24:30|24240.79|24160.79|24239.9|24159.9|24240.79|24160.79|24239.68|24159.68|10
1732857880000|2024-11-29 05:24:40|24240.04|24160.04|24236.58|24156.58|24240.06|24160.06|24236.58|24156.58|9
1732857890000|2024-11-29 05:24:50|24237.17|24157.17|24239.41|24159.41|24239.41|24159.41|24237.08|24157.08|10
1732857900000|2024-11-29 05:25:00|24239.15|24159.15|24239.64|24159.64|24239.64|24159.64|24238.56|24158.56|10
1732857910000|2024-11-29 05:25:10|24239.69|24159.69|24239.2|24159.2|24240.27|24160.27|24239.12|24159.12|10
1732857920000|2024-11-29 05:25:20|24239.62|24159.62|24240.59|24160.59|24240.59|24160.59|24239.2|24159.2|10
1732857930000|2024-11-29 05:25:30|24240.55|24160.55|24240.82|24160.82|24241.1|24161.1|24240.35|24160.35|10
1732857940000|2024-11-29 05:25:40|24241.03|24161.03|24242.21|24162.21|24242.21|24162.21|24241.03|24161.03|9
1732857950000|2024-11-29 05:25:50|24241.45|24161.45|24239.96|24159.96|24241.45|24161.45|24239.67|24159.67|9
1732857960000|2024-11-29 05:26:00|24240|24160|24241.93|24161.93|24241.93|24161.93|24240|24160|10
1732857970000|2024-11-29 05:26:10|24241.86|24161.86|24242.43|24162.43|24242.56|24162.56|24241.79|24161.79|10
1732857980000|2024-11-29 05:26:20|24242.54|24162.54|24242.85|24162.85|24242.92|24162.92|24242.44|24162.44|10
1732857990000|2024-11-29 05:26:30|24243.52|24163.52|24247.78|24167.78|24247.86|24167.86|24243.52|24163.52|10
1732858000000|2024-11-29 05:26:40|24244.41|24164.41|24244.07|24164.07|24245.07|24165.07|24244.07|24164.07|10
1732858010000|2024-11-29 05:26:50|24243.67|24163.67|24247.15|24167.15|24247.15|24167.15|24243.67|24163.67|9
1732858020000|2024-11-29 05:27:00|24247.11|24167.11|24246.63|24166.63|24247.11|24167.11|24245.99|24165.99|9
1732858030000|2024-11-29 05:27:10|24249.17|24169.17|24247.25|24167.25|24249.17|24169.17|24247.25|24167.25|9
1732858040000|2024-11-29 05:27:20|24245.74|24165.74|24245.98|24165.98|24245.98|24165.98|24245.31|24165.31|10
1732858050000|2024-11-29 05:27:30|24245.96|24165.96|24244.64|24164.64|24246.19|24166.19|24244.64|24164.64|9
1732858060000|2024-11-29 05:27:40|24245.36|24165.36|24245.88|24165.88|24246.27|24166.27|24245.36|24165.36|8
1732858070000|2024-11-29 05:27:50|24245.87|24165.87|24244.67|24164.67|24246.13|24166.13|24244.67|24164.67|7
1732858080000|2024-11-29 05:28:00|24244.64|24164.64|24241.86|24161.86|24244.64|24164.64|24241.86|24161.86|10
1732858090000|2024-11-29 05:28:10|24240.97|24160.97|24240.75|24160.75|24240.97|24160.97|24240.59|24160.59|9
1732858100000|2024-11-29 05:28:20|24240.6|24160.6|24241.4|24161.4|24241.49|24161.49|24240.59|24160.59|9
1732858110000|2024-11-29 05:28:30|24241.81|24161.81|24242.26|24162.26|24242.29|24162.29|24241.81|24161.81|10
1732858120000|2024-11-29 05:28:40|24242.27|24162.27|24242.31|24162.31|24242.37|24162.37|24242.21|24162.21|10
1732858130000|2024-11-29 05:28:50|24242.24|24162.24|24241.93|24161.93|24242.28|24162.28|24241.69|24161.69|9
1732858140000|2024-11-29 05:29:00|24242.05|24162.05|24242.45|24162.45|24242.45|24162.45|24242.05|24162.05|10
1732858150000|2024-11-29 05:29:10|24242.55|24162.55|24243.07|24163.07|24243.09|24163.09|24242.54|24162.54|9
1732858160000|2024-11-29 05:29:20|24243.74|24163.74|24244.88|24164.88|24244.88|24164.88|24243.74|24163.74|10
1732858170000|2024-11-29 05:29:30|24244.89|24164.89|24244.67|24164.67|24244.89|24164.89|24244.65|24164.65|7
1732858180000|2024-11-29 05:29:40|24244.61|24164.61|24244.01|24164.01|24244.61|24164.61|24243.67|24163.67|9
1732858190000|2024-11-29 05:29:50|24244.02|24164.02|24243.41|24163.41|24244.22|24164.22|24243.3|24163.3|9
1732858200000|2024-11-29 05:30:00|24243.35|24163.35|24241.96|24161.96|24243.35|24163.35|24241.88|24161.88|10
1732858210000|2024-11-29 05:30:10|24241.82|24161.82|24239.33|24159.33|24241.82|24161.82|24239.33|24159.33|10
1732858220000|2024-11-29 05:30:20|24238.39|24158.39|24234.69|24154.69|24238.39|24158.39|24234.69|24154.69|10
1732858230000|2024-11-29 05:30:30|24234.74|24154.74|24235|24155|24235.06|24155.06|24234.66|24154.66|9
1732858240000|2024-11-29 05:30:40|24235.01|24155.01|24229.79|24149.79|24235.21|24155.21|24229.79|24149.79|10
1732858250000|2024-11-29 05:30:50|24229.54|24149.54|24223.55|24143.55|24229.54|24149.54|24223.55|24143.55|10
1732858260000|2024-11-29 05:31:00|24223.57|24143.57|24223.16|24143.16|24223.62|24143.62|24223|24143|10
1732858270000|2024-11-29 05:31:10|24223.79|24143.79|24220.26|24140.26|24223.79|24143.79|24219.53|24139.53|10
1732858280000|2024-11-29 05:31:20|24220.35|24140.35|24220.76|24140.76|24220.76|24140.76|24219.11|24139.11|10
1732858290000|2024-11-29 05:31:30|24221|24141|24218.85|24138.85|24221.09|24141.09|24218.85|24138.85|9
1732858300000|2024-11-29 05:31:40|24218.76|24138.76|24216.61|24136.61|24218.87|24138.87|24216.61|24136.61|9
1732858310000|2024-11-29 05:31:50|24215.25|24135.25|24209.58|24129.58|24215.25|24135.25|24209.47|24129.47|10
1732858320000|2024-11-29 05:32:00|24209.66|24129.66|24209.53|24129.53|24209.79|24129.79|24209.53|24129.53|9
1732858330000|2024-11-29 05:32:10|24209.17|24129.17|24210.65|24130.65|24210.8|24130.8|24209.17|24129.17|10
1732858340000|2024-11-29 05:32:20|24210.51|24130.51|24213.53|24133.53|24213.53|24133.53|24210.51|24130.51|10
1732858350000|2024-11-29 05:32:30|24213.57|24133.57|24213.91|24133.91|24213.91|24133.91|24212.76|24132.76|10
1732858360000|2024-11-29 05:32:40|24214.63|24134.63|24221.3|24141.3|24221.3|24141.3|24214.63|24134.63|10
1732858370000|2024-11-29 05:32:50|24221.58|24141.58|24220.04|24140.04|24221.66|24141.66|24220.04|24140.04|10
1732858380000|2024-11-29 05:33:00|24219.23|24139.23|24218.02|24138.02|24219.28|24139.28|24217.44|24137.44|10
1732858390000|2024-11-29 05:33:10|24218.49|24138.49|24217.13|24137.13|24218.49|24138.49|24217.13|24137.13|10
1732858400000|2024-11-29 05:33:20|24216.9|24136.9|24213.85|24133.85|24216.9|24136.9|24213.41|24133.41|9
1732858410000|2024-11-29 05:33:30|24213.81|24133.81|24213.41|24133.41|24213.88|24133.88|24213.4|24133.4|10
1732858420000|2024-11-29 05:33:40|24213.47|24133.47|24210.62|24130.62|24213.47|24133.47|24210.62|24130.62|8
1732858430000|2024-11-29 05:33:50|24211.8|24131.8|24214.31|24134.31|24214.31|24134.31|24211.8|24131.8|10
1732858440000|2024-11-29 05:34:00|24214.51|24134.51|24219.71|24139.71|24219.71|24139.71|24214.51|24134.51|10
1732858450000|2024-11-29 05:34:10|24219.98|24139.98|24218.24|24138.24|24219.98|24139.98|24217.66|24137.66|10
1732858460000|2024-11-29 05:34:20|24218.19|24138.19|24218.61|24138.61|24219.24|24139.24|24218.19|24138.19|10
1732858470000|2024-11-29 05:34:30|24218.09|24138.09|24217.08|24137.08|24218.09|24138.09|24217.08|24137.08|10
1732858480000|2024-11-29 05:34:40|24217.11|24137.11|24217.69|24137.69|24217.94|24137.94|24217.11|24137.11|8
1732858490000|2024-11-29 05:34:50|24217.72|24137.72|24218.02|24138.02|24218.09|24138.09|24217.72|24137.72|9
1732858500000|2024-11-29 05:35:00|24218.08|24138.08|24218.21|24138.21|24218.23|24138.23|24217.91|24137.91|10
1732858510000|2024-11-29 05:35:10|24218.07|24138.07|24218.19|24138.19|24219.25|24139.25|24217.92|24137.92|10
1732858520000|2024-11-29 05:35:20|24218.42|24138.42|24219.06|24139.06|24219.84|24139.84|24218.42|24138.42|10
1732858530000|2024-11-29 05:35:30|24219.36|24139.36|24218.81|24138.81|24219.57|24139.57|24218.81|24138.81|10
1732858540000|2024-11-29 05:35:40|24218.76|24138.76|24215.54|24135.54|24218.76|24138.76|24215.54|24135.54|8
1732858550000|2024-11-29 05:35:50|24215.51|24135.51|24214.53|24134.53|24215.76|24135.76|24214.53|24134.53|9
1732858560000|2024-11-29 05:36:00|24214.39|24134.39|24213.79|24133.79|24214.39|24134.39|24213.5|24133.5|10
1732858570000|2024-11-29 05:36:10|24214.14|24134.14|24215.09|24135.09|24215.35|24135.35|24214.12|24134.12|10
1732858580000|2024-11-29 05:36:20|24215.02|24135.02|24219.09|24139.09|24219.09|24139.09|24215.02|24135.02|10
1732858590000|2024-11-29 05:36:30|24218.68|24138.68|24218.64|24138.64|24218.68|24138.68|24217.49|24137.49|10
1732858600000|2024-11-29 05:36:40|24218.8|24138.8|24218.49|24138.49|24218.8|24138.8|24218.28|24138.28|10
1732858610000|2024-11-29 05:36:50|24218.57|24138.57|24220.14|24140.14|24220.14|24140.14|24218.57|24138.57|9
1732858620000|2024-11-29 05:37:00|24220.32|24140.32|24220.42|24140.42|24220.46|24140.46|24219.69|24139.69|10
1732858630000|2024-11-29 05:37:10|24220.73|24140.73|24223.16|24143.16|24223.78|24143.78|24220.73|24140.73|10
1732858640000|2024-11-29 05:37:20|24223.68|24143.68|24227.02|24147.02|24227.02|24147.02|24223.68|24143.68|10
1732858650000|2024-11-29 05:37:30|24227.12|24147.12|24230.14|24150.14|24230.5|24150.5|24227.12|24147.12|10
1732858660000|2024-11-29 05:37:40|24230.15|24150.15|24229.69|24149.69|24230.41|24150.41|24229.69|24149.69|8
1732858670000|2024-11-29 05:37:50|24229.67|24149.67|24231.06|24151.06|24231.06|24151.06|24229.67|24149.67|10
1732858680000|2024-11-29 05:38:00|24230.96|24150.96|24229.69|24149.69|24230.96|24150.96|24229.59|24149.59|10
1732858690000|2024-11-29 05:38:10|24229.76|24149.76|24232.74|24152.74|24232.8|24152.8|24229.03|24149.03|10
1732858700000|2024-11-29 05:38:20|24232.83|24152.83|24234.28|24154.28|24234.28|24154.28|24232.72|24152.72|10
1732858710000|2024-11-29 05:38:30|24234.53|24154.53|24236.58|24156.58|24236.58|24156.58|24234.53|24154.53|10
1732858720000|2024-11-29 05:38:40|24236.94|24156.94|24238.68|24158.68|24238.87|24158.87|24236.94|24156.94|10
1732858730000|2024-11-29 05:38:50|24239.71|24159.71|24238.74|24158.74|24239.71|24159.71|24237.88|24157.88|9
1732858740000|2024-11-29 05:39:00|24238.98|24158.98|24238.23|24158.23|24239.13|24159.13|24238.23|24158.23|10
1732858750000|2024-11-29 05:39:10|24238.13|24158.13|24237.11|24157.11|24238.15|24158.15|24236.54|24156.54|10
1732858760000|2024-11-29 05:39:20|24237.12|24157.12|24237.35|24157.35|24237.37|24157.37|24237.08|24157.08|10
1732858770000|2024-11-29 05:39:30|24237.37|24157.37|24234.95|24154.95|24237.69|24157.69|24234.88|24154.88|10
1732858780000|2024-11-29 05:39:40|24234.55|24154.55|24235.86|24155.86|24235.91|24155.91|24234.55|24154.55|9
1732858790000|2024-11-29 05:39:50|24235.88|24155.88|24236.45|24156.45|24236.45|24156.45|24235.88|24155.88|10
1732858800000|2024-11-29 05:40:00|24237.15|24157.15|24248.39|24168.39|24248.39|24168.39|24237.13|24157.13|10
1732858810000|2024-11-29 05:40:10|24248.41|24168.41|24250.76|24170.76|24250.9|24170.9|24248.41|24168.41|8
1732858820000|2024-11-29 05:40:20|24250.79|24170.79|24252.96|24172.96|24252.96|24172.96|24250.59|24170.59|10
1732858830000|2024-11-29 05:40:30|24252.94|24172.94|24250.3|24170.3|24253.14|24173.14|24250.3|24170.3|10
1732858840000|2024-11-29 05:40:40|24249.47|24169.47|24248.6|24168.6|24249.84|24169.84|24248.42|24168.42|10
1732858850000|2024-11-29 05:40:50|24248.61|24168.61|24247.94|24167.94|24248.61|24168.61|24247.44|24167.44|7
1732858860000|2024-11-29 05:41:00|24247.97|24167.97|24248.26|24168.26|24248.72|24168.72|24247.97|24167.97|10
1732858870000|2024-11-29 05:41:10|24248.27|24168.27|24247.15|24167.15|24248.48|24168.48|24247.1|24167.1|10
1732858880000|2024-11-29 05:41:20|24247.18|24167.18|24244.52|24164.52|24247.18|24167.18|24244.52|24164.52|10
1732858890000|2024-11-29 05:41:30|24244.37|24164.37|24244.47|24164.47|24244.52|24164.52|24244.03|24164.03|10
1732858900000|2024-11-29 05:41:40|24244.41|24164.41|24245.43|24165.43|24245.7|24165.7|24244.41|24164.41|9
1732858910000|2024-11-29 05:41:50|24245.58|24165.58|24246.09|24166.09|24246.2|24166.2|24245.58|24165.58|8
1732858920000|2024-11-29 05:42:00|24246.31|24166.31|24246.54|24166.54|24246.54|24166.54|24245.69|24165.69|10
1732858930000|2024-11-29 05:42:10|24246.63|24166.63|24247.67|24167.67|24247.67|24167.67|24246.62|24166.62|10
1732858940000|2024-11-29 05:42:20|24248.03|24168.03|24246.5|24166.5|24248.03|24168.03|24246.5|24166.5|9
1732858950000|2024-11-29 05:42:30|24246.44|24166.44|24246.56|24166.56|24246.6|24166.6|24246.2|24166.2|9
1732858960000|2024-11-29 05:42:40|24246.41|24166.41|24248.48|24168.48|24248.48|24168.48|24246.41|24166.41|10
1732858970000|2024-11-29 05:42:50|24248.57|24168.57|24250.17|24170.17|24250.2|24170.2|24248.57|24168.57|10
1732858980000|2024-11-29 05:43:00|24250.2|24170.2|24250.97|24170.97|24250.97|24170.97|24250.18|24170.18|10
1732858990000|2024-11-29 05:43:10|24251.1|24171.1|24250.46|24170.46|24251.21|24171.21|24250.46|24170.46|10
1732859000000|2024-11-29 05:43:20|24249.96|24169.96|24249.23|24169.23|24249.96|24169.96|24249.16|24169.16|10
1732859010000|2024-11-29 05:43:30|24249.18|24169.18|24248.01|24168.01|24249.18|24169.18|24248.01|24168.01|10
1732859020000|2024-11-29 05:43:40|24248.03|24168.03|24247.55|24167.55|24248.1|24168.1|24247.11|24167.11|10
1732859030000|2024-11-29 05:43:50|24247.7|24167.7|24247.98|24167.98|24247.98|24167.98|24247.7|24167.7|10
1732859040000|2024-11-29 05:44:00|24248.02|24168.02|24246.65|24166.65|24248.1|24168.1|24246.65|24166.65|10
1732859050000|2024-11-29 05:44:10|24246.25|24166.25|24239.22|24159.22|24246.25|24166.25|24239.22|24159.22|10
1732859060000|2024-11-29 05:44:20|24239.05|24159.05|24240.66|24160.66|24240.66|24160.66|24238.96|24158.96|10
1732859070000|2024-11-29 05:44:30|24240.44|24160.44|24241.31|24161.31|24241.6|24161.6|24240.44|24160.44|10
1732859080000|2024-11-29 05:44:40|24241.5|24161.5|24242.89|24162.89|24242.95|24162.95|24241.5|24161.5|10
1732859090000|2024-11-29 05:44:50|24242.93|24162.93|24241.89|24161.89|24242.93|24162.93|24241.89|24161.89|9
1732859100000|2024-11-29 05:45:00|24241.69|24161.69|24241.47|24161.47|24241.69|24161.69|24241.35|24161.35|9
1732859110000|2024-11-29 05:45:10|24241.45|24161.45|24241.04|24161.04|24241.82|24161.82|24241.04|24161.04|10
1732859120000|2024-11-29 05:45:20|24240.72|24160.72|24238.22|24158.22|24240.75|24160.75|24238.2|24158.2|10
1732859130000|2024-11-29 05:45:30|24237.95|24157.95|24237.3|24157.3|24237.95|24157.95|24237.14|24157.14|10
1732859140000|2024-11-29 05:45:40|24237.36|24157.36|24225.8|24145.8|24237.36|24157.36|24225.8|24145.8|9
1732859150000|2024-11-29 05:45:50|24225.78|24145.78|24225.56|24145.56|24225.89|24145.89|24225.56|24145.56|9
1732859160000|2024-11-29 05:46:00|24225.52|24145.52|24224.24|24144.24|24225.61|24145.61|24224.24|24144.24|10
1732859170000|2024-11-29 05:46:10|24224.18|24144.18|24221.9|24141.9|24224.18|24144.18|24221.9|24141.9|10
1732859180000|2024-11-29 05:46:20|24221.79|24141.79|24220.43|24140.43|24221.88|24141.88|24219.74|24139.74|10
1732859190000|2024-11-29 05:46:30|24220.68|24140.68|24220.36|24140.36|24222.32|24142.32|24220.36|24140.36|10
1732859200000|2024-11-29 05:46:40|24220.61|24140.61|24219.84|24139.84|24221.56|24141.56|24219.84|24139.84|9
1732859210000|2024-11-29 05:46:50|24219.7|24139.7|24216.57|24136.57|24219.7|24139.7|24216.57|24136.57|10
1732859220000|2024-11-29 05:47:00|24216.54|24136.54|24217|24137|24217.33|24137.33|24216.39|24136.39|10
1732859230000|2024-11-29 05:47:10|24217.18|24137.18|24220.45|24140.45|24220.45|24140.45|24217.01|24137.01|10
1732859240000|2024-11-29 05:47:20|24220.52|24140.52|24223.37|24143.37|24223.77|24143.77|24220.52|24140.52|10
1732859250000|2024-11-29 05:47:30|24223.27|24143.27|24230.64|24150.64|24230.72|24150.72|24223.27|24143.27|10
1732859260000|2024-11-29 05:47:40|24227.55|24147.55|24228.4|24148.4|24228.4|24148.4|24227.55|24147.55|10
1732859270000|2024-11-29 05:47:50|24228.44|24148.44|24227.74|24147.74|24228.55|24148.55|24227.74|24147.74|9
1732859280000|2024-11-29 05:48:00|24227.86|24147.86|24220.47|24140.47|24227.86|24147.86|24220.47|24140.47|10
1732859290000|2024-11-29 05:48:10|24219.35|24139.35|24217.78|24137.78|24219.44|24139.44|24217.78|24137.78|10
1732859300000|2024-11-29 05:48:20|24217.62|24137.62|24217.26|24137.26|24217.62|24137.62|24216.54|24136.54|10
1732859310000|2024-11-29 05:48:30|24217.27|24137.27|24213.16|24133.16|24217.59|24137.59|24213.16|24133.16|9
1732859320000|2024-11-29 05:48:40|24213.49|24133.49|24213.9|24133.9|24213.9|24133.9|24212.53|24132.53|10
1732859330000|2024-11-29 05:48:50|24213.84|24133.84|24210.94|24130.94|24213.84|24133.84|24210.94|24130.94|10
1732859340000|2024-11-29 05:49:00|24210.91|24130.91|24209.82|24129.82|24210.91|24130.91|24209.82|24129.82|9
1732859350000|2024-11-29 05:49:10|24209.5|24129.5|24208.89|24128.89|24209.5|24129.5|24208|24128|10
1732859360000|2024-11-29 05:49:20|24208.86|24128.86|24207.4|24127.4|24208.86|24128.86|24207.4|24127.4|10
1732859370000|2024-11-29 05:49:30|24207.08|24127.08|24206|24126|24207.08|24127.08|24206|24126|10
1732859380000|2024-11-29 05:49:40|24206.22|24126.22|24206.24|24126.24|24206.25|24126.25|24205.72|24125.72|9
1732859390000|2024-11-29 05:49:50|24206.3|24126.3|24208.1|24128.1|24208.1|24128.1|24206.25|24126.25|9
1732859400000|2024-11-29 05:50:00|24208.08|24128.08|24207.78|24127.78|24208.1|24128.1|24207.71|24127.71|10
1732859410000|2024-11-29 05:50:10|24207.62|24127.62|24208.66|24128.66|24208.66|24128.66|24206.88|24126.88|10
1732859420000|2024-11-29 05:50:20|24208.7|24128.7|24208.47|24128.47|24210.02|24130.02|24208.47|24128.47|10
1732859430000|2024-11-29 05:50:30|24208.46|24128.46|24206.5|24126.5|24208.46|24128.46|24206.5|24126.5|9
1732859440000|2024-11-29 05:50:40|24206.39|24126.39|24204.83|24124.83|24206.39|24126.39|24204.83|24124.83|9
1732859450000|2024-11-29 05:50:50|24204.73|24124.73|24205.11|24125.11|24205.27|24125.27|24204.61|24124.61|10
1732859460000|2024-11-29 05:51:00|24204.65|24124.65|24205.62|24125.62|24205.62|24125.62|24204.48|24124.48|9
1732859470000|2024-11-29 05:51:10|24205.56|24125.56|24205.76|24125.76|24206.06|24126.06|24205.54|24125.54|10
1732859480000|2024-11-29 05:51:20|24205.66|24125.66|24206.37|24126.37|24206.37|24126.37|24205.66|24125.66|10
1732859490000|2024-11-29 05:51:30|24206.88|24126.88|24206.15|24126.15|24206.88|24126.88|24206.14|24126.14|10
1732859500000|2024-11-29 05:51:40|24205.96|24125.96|24204.92|24124.92|24206.24|24126.24|24204.92|24124.92|10
1732859510000|2024-11-29 05:51:50|24205.39|24125.39|24208.53|24128.53|24208.53|24128.53|24205.39|24125.39|10
1732859520000|2024-11-29 05:52:00|24208.55|24128.55|24209.81|24129.81|24210.27|24130.27|24208.55|24128.55|9
1732859530000|2024-11-29 05:52:10|24210.04|24130.04|24209.15|24129.15|24210.16|24130.16|24209.15|24129.15|10
1732859540000|2024-11-29 05:52:20|24209.46|24129.46|24214.97|24134.97|24216.8|24136.8|24208.81|24128.81|10
1732859550000|2024-11-29 05:52:30|24214.88|24134.88|24213.82|24133.82|24214.88|24134.88|24213.72|24133.72|10
1732859560000|2024-11-29 05:52:40|24213.57|24133.57|24212.34|24132.34|24213.57|24133.57|24212.3|24132.3|10
1732859570000|2024-11-29 05:52:50|24212.08|24132.08|24211.05|24131.05|24212.17|24132.17|24211.05|24131.05|10
1732859580000|2024-11-29 05:53:00|24211|24131|24211.56|24131.56|24211.56|24131.56|24210.92|24130.92|10
1732859590000|2024-11-29 05:53:10|24210.98|24130.98|24207.7|24127.7|24210.98|24130.98|24207.7|24127.7|10
1732859600000|2024-11-29 05:53:20|24208.01|24128.01|24205.71|24125.71|24208.13|24128.13|24205.62|24125.62|9
1732859610000|2024-11-29 05:53:30|24205.3|24125.3|24196.8|24116.8|24205.3|24125.3|24195.8|24115.8|10
1732859620000|2024-11-29 05:53:40|24196.72|24116.72|24197.75|24117.75|24198.03|24118.03|24196.03|24116.03|9
1732859630000|2024-11-29 05:53:50|24197.76|24117.76|24198.15|24118.15|24198.15|24118.15|24197.68|24117.68|10
1732859640000|2024-11-29 05:54:00|24197.08|24117.08|24193.43|24113.43|24197.08|24117.08|24193.43|24113.43|10
1732859650000|2024-11-29 05:54:10|24192.76|24112.76|24192.41|24112.41|24192.86|24112.86|24192.15|24112.15|10
1732859660000|2024-11-29 05:54:20|24192.46|24112.46|24194.24|24114.24|24194.36|24114.36|24192.46|24112.46|10
1732859670000|2024-11-29 05:54:30|24194.38|24114.38|24192.67|24112.67|24194.67|24114.67|24192.67|24112.67|10
1732859680000|2024-11-29 05:54:40|24192.21|24112.21|24188.78|24108.78|24192.39|24112.39|24188.78|24108.78|10
1732859690000|2024-11-29 05:54:50|24188.82|24108.82|24190.5|24110.5|24190.5|24110.5|24187.98|24107.98|9
1732859700000|2024-11-29 05:55:00|24191.31|24111.31|24190.77|24110.77|24191.33|24111.33|24190.77|24110.77|10
1732859710000|2024-11-29 05:55:10|24190.73|24110.73|24192.84|24112.84|24192.84|24112.84|24190.38|24110.38|10
1732859720000|2024-11-29 05:55:20|24192.89|24112.89|24192.43|24112.43|24194.13|24114.13|24192.43|24112.43|10
1732859730000|2024-11-29 05:55:30|24192.52|24112.52|24192.21|24112.21|24192.52|24112.52|24192.21|24112.21|10
1732859740000|2024-11-29 05:55:40|24191.89|24111.89|24189.86|24109.86|24191.89|24111.89|24189.76|24109.76|10
1732859750000|2024-11-29 05:55:50|24189.69|24109.69|24189.45|24109.45|24189.69|24109.69|24188.37|24108.37|10
1732859760000|2024-11-29 05:56:00|24189.43|24109.43|24188.78|24108.78|24189.43|24109.43|24188.73|24108.73|10
1732859770000|2024-11-29 05:56:10|24188.61|24108.61|24183.73|24103.73|24188.7|24108.7|24183.73|24103.73|10
1732859780000|2024-11-29 05:56:20|24183.61|24103.61|24179.78|24099.78|24183.61|24103.61|24179.78|24099.78|10
1732859790000|2024-11-29 05:56:30|24179.93|24099.93|24182.17|24102.17|24183.01|24103.01|24179.93|24099.93|10
1732859800000|2024-11-29 05:56:40|24181.79|24101.79|24179.51|24099.51|24181.97|24101.97|24179.51|24099.51|10
1732859810000|2024-11-29 05:56:50|24179.68|24099.68|24177.89|24097.89|24179.68|24099.68|24177.89|24097.89|10
1732859820000|2024-11-29 05:57:00|24177.83|24097.83|24175.7|24095.7|24177.83|24097.83|24175.7|24095.7|10
1732859830000|2024-11-29 05:57:10|24176.1|24096.1|24174.76|24094.76|24176.1|24096.1|24174.76|24094.76|9
1732859840000|2024-11-29 05:57:20|24174.78|24094.78|24174.04|24094.04|24175.23|24095.23|24174.04|24094.04|10
1732859850000|2024-11-29 05:57:30|24172.89|24092.89|24171.74|24091.74|24172.89|24092.89|24171.6|24091.6|10
1732859860000|2024-11-29 05:57:40|24171.57|24091.57|24169.5|24089.5|24171.57|24091.57|24169.5|24089.5|9
1732859870000|2024-11-29 05:57:50|24169.28|24089.28|24167.6|24087.6|24169.28|24089.28|24167.6|24087.6|10
1732859880000|2024-11-29 05:58:00|24167.43|24087.43|24166.91|24086.91|24167.62|24087.62|24166.91|24086.91|10
1732859890000|2024-11-29 05:58:10|24167.02|24087.02|24166.86|24086.86|24167.1|24087.1|24166.21|24086.21|10
1732859900000|2024-11-29 05:58:20|24167.03|24087.03|24166.57|24086.57|24167.03|24087.03|24165.88|24085.88|9
1732859910000|2024-11-29 05:58:30|24167.45|24087.45|24167.89|24087.89|24168.86|24088.86|24167.45|24087.45|10
1732859920000|2024-11-29 05:58:40|24167.78|24087.78|24166.99|24086.99|24167.78|24087.78|24166.55|24086.55|10
1732859930000|2024-11-29 05:58:50|24167.01|24087.01|24167.8|24087.8|24167.8|24087.8|24166.84|24086.84|10
1732859940000|2024-11-29 05:59:00|24167.82|24087.82|24167.79|24087.79|24168.6|24088.6|24167.62|24087.62|9
1732859950000|2024-11-29 05:59:10|24167.66|24087.66|24167.2|24087.2|24167.86|24087.86|24167.2|24087.2|10
1732859960000|2024-11-29 05:59:20|24167.41|24087.41|24166.21|24086.21|24167.53|24087.53|24166.03|24086.03|10
1732859970000|2024-11-29 05:59:30|24166.31|24086.31|24165.77|24085.77|24166.45|24086.45|24165.76|24085.76|10
1732859980000|2024-11-29 05:59:40|24165.8|24085.8|24162.99|24082.99|24166.36|24086.36|24162.99|24082.99|10
1732859990000|2024-11-29 05:59:50|24162.28|24082.28|24162.55|24082.55|24162.88|24082.88|24161.54|24081.54|10
1732860000000|2024-11-29 06:00:00|24162.56|24082.56|24163.26|24083.26|24163.26|24083.26|24162.19|24082.19|9
1732860010000|2024-11-29 06:00:10|24164.31|24084.31|24170.79|24090.79|24170.79|24090.79|24164.31|24084.31|10
1732860020000|2024-11-29 06:00:20|24170.46|24090.46|24170.5|24090.5|24171.05|24091.05|24169.93|24089.93|10
1732860030000|2024-11-29 06:00:30|24170.32|24090.32|24169.64|24089.64|24170.73|24090.73|24169.64|24089.64|9
1732860040000|2024-11-29 06:00:40|24169.46|24089.46|24170.37|24090.37|24170.37|24090.37|24169.33|24089.33|9
1732860050000|2024-11-29 06:00:50|24170.38|24090.38|24172.39|24092.39|24172.39|24092.39|24170.38|24090.38|9
1732860060000|2024-11-29 06:01:00|24172.63|24092.63|24172.6|24092.6|24172.82|24092.82|24172.59|24092.59|10
1732860070000|2024-11-29 06:01:10|24172.37|24092.37|24175.57|24095.57|24175.57|24095.57|24172.37|24092.37|10
1732860080000|2024-11-29 06:01:20|24176.05|24096.05|24177.24|24097.24|24177.33|24097.33|24176.05|24096.05|10
1732860090000|2024-11-29 06:01:30|24177.23|24097.23|24178.3|24098.3|24178.3|24098.3|24176.97|24096.97|10
1732860100000|2024-11-29 06:01:40|24178.94|24098.94|24180.25|24100.25|24181.3|24101.3|24178.94|24098.94|10
1732860110000|2024-11-29 06:01:50|24180.24|24100.24|24180.72|24100.72|24180.86|24100.86|24180.24|24100.24|8
1732860120000|2024-11-29 06:02:00|24180.78|24100.78|24182.05|24102.05|24182.05|24102.05|24180.78|24100.78|9
1732860130000|2024-11-29 06:02:10|24183.16|24103.16|24184.5|24104.5|24184.5|24104.5|24183.16|24103.16|9
1732860140000|2024-11-29 06:02:20|24184.43|24104.43|24179.5|24099.5|24184.43|24104.43|24178.59|24098.59|10
1732860150000|2024-11-29 06:02:30|24179.44|24099.44|24179.7|24099.7|24180.06|24100.06|24179.4|24099.4|10
1732860160000|2024-11-29 06:02:40|24179.71|24099.71|24180.73|24100.73|24181.29|24101.29|24179.71|24099.71|10
1732860170000|2024-11-29 06:02:50|24180.79|24100.79|24182.02|24102.02|24182.34|24102.34|24180.74|24100.74|10
1732860180000|2024-11-29 06:03:00|24182.06|24102.06|24183.03|24103.03|24183.03|24103.03|24182.06|24102.06|10
1732860190000|2024-11-29 06:03:10|24182.99|24102.99|24183.36|24103.36|24183.36|24103.36|24182.49|24102.49|10
1732860200000|2024-11-29 06:03:20|24183.49|24103.49|24182.99|24102.99|24183.54|24103.54|24182.99|24102.99|9
1732860210000|2024-11-29 06:03:30|24182.52|24102.52|24180.07|24100.07|24182.52|24102.52|24180.07|24100.07|10
1732860220000|2024-11-29 06:03:40|24179.98|24099.98|24179.75|24099.75|24179.98|24099.98|24179.72|24099.72|10
1732860230000|2024-11-29 06:03:50|24179.76|24099.76|24180.31|24100.31|24180.31|24100.31|24179.65|24099.65|9
1732860240000|2024-11-29 06:04:00|24180.41|24100.41|24178.17|24098.17|24180.41|24100.41|24178.17|24098.17|8
1732860250000|2024-11-29 06:04:10|24177.78|24097.78|24175.47|24095.47|24177.78|24097.78|24175.47|24095.47|9
1732860260000|2024-11-29 06:04:20|24175.34|24095.34|24176.66|24096.66|24176.66|24096.66|24174.55|24094.55|10
1732860270000|2024-11-29 06:04:30|24176.48|24096.48|24176.49|24096.49|24177.41|24097.41|24176.48|24096.48|10
1732860280000|2024-11-29 06:04:40|24176.46|24096.46|24174.48|24094.48|24176.46|24096.46|24174.48|24094.48|10
1732860290000|2024-11-29 06:04:50|24174.45|24094.45|24175.16|24095.16|24175.74|24095.74|24174.45|24094.45|10
1732860300000|2024-11-29 06:05:00|24174.96|24094.96|24176.16|24096.16|24176.16|24096.16|24174.84|24094.84|9
1732860310000|2024-11-29 06:05:10|24176.34|24096.34|24178.15|24098.15|24178.15|24098.15|24176.34|24096.34|10
1732860320000|2024-11-29 06:05:20|24178.23|24098.23|24178.58|24098.58|24178.74|24098.74|24178.23|24098.23|9
1732860330000|2024-11-29 06:05:30|24178.62|24098.62|24176.52|24096.52|24178.62|24098.62|24176.52|24096.52|10
1732860340000|2024-11-29 06:05:40|24175.25|24095.25|24172.1|24092.1|24175.25|24095.25|24172.1|24092.1|10
1732860350000|2024-11-29 06:05:50|24172|24092|24171.85|24091.85|24172|24092|24171.85|24091.85|9
1732860360000|2024-11-29 06:06:00|24171.84|24091.84|24177.76|24097.76|24177.76|24097.76|24171.84|24091.84|9
1732860370000|2024-11-29 06:06:10|24178.91|24098.91|24178.18|24098.18|24180.18|24100.18|24178.18|24098.18|10
1732860380000|2024-11-29 06:06:20|24178.19|24098.19|24177.62|24097.62|24178.22|24098.22|24177.5|24097.5|10
1732860390000|2024-11-29 06:06:30|24177.65|24097.65|24179.35|24099.35|24179.36|24099.36|24177.65|24097.65|10
1732860400000|2024-11-29 06:06:40|24179.37|24099.37|24179.83|24099.83|24179.85|24099.85|24179.37|24099.37|10
1732860410000|2024-11-29 06:06:50|24179.89|24099.89|24180.36|24100.36|24180.36|24100.36|24179.89|24099.89|8
1732860420000|2024-11-29 06:07:00|24180.24|24100.24|24186.41|24106.41|24186.41|24106.41|24180.24|24100.24|10
1732860430000|2024-11-29 06:07:10|24186.47|24106.47|24187.63|24107.63|24187.63|24107.63|24186.47|24106.47|10
1732860440000|2024-11-29 06:07:20|24188.44|24108.44|24188.82|24108.82|24189.3|24109.3|24188.44|24108.44|10
1732860450000|2024-11-29 06:07:30|24189|24109|24191.16|24111.16|24191.18|24111.18|24189|24109|10
1732860460000|2024-11-29 06:07:40|24191.19|24111.19|24194.03|24114.03|24194.03|24114.03|24191.13|24111.13|10
1732860470000|2024-11-29 06:07:50|24193.73|24113.73|24193.02|24113.02|24193.73|24113.73|24192.32|24112.32|10
1732860480000|2024-11-29 06:08:00|24193.17|24113.17|24195.78|24115.78|24195.78|24115.78|24193.17|24113.17|10
1732860490000|2024-11-29 06:08:10|24196.04|24116.04|24198.07|24118.07|24198.07|24118.07|24196.04|24116.04|10
1732860500000|2024-11-29 06:08:20|24198.51|24118.51|24200.52|24120.52|24200.52|24120.52|24198.51|24118.51|9
1732860510000|2024-11-29 06:08:30|24200.66|24120.66|24202.35|24122.35|24202.35|24122.35|24200.66|24120.66|9
1732860520000|2024-11-29 06:08:40|24202.39|24122.39|24202.32|24122.32|24202.68|24122.68|24202.32|24122.32|9
1732860530000|2024-11-29 06:08:50|24202.62|24122.62|24202.87|24122.87|24202.87|24122.87|24201.74|24121.74|10
1732860540000|2024-11-29 06:09:00|24202.89|24122.89|24206.68|24126.68|24206.7|24126.7|24202.89|24122.89|10
1732860550000|2024-11-29 06:09:10|24206.71|24126.71|24208.42|24128.42|24208.42|24128.42|24206.68|24126.68|9
1732860560000|2024-11-29 06:09:20|24208.58|24128.58|24207.48|24127.48|24208.58|24128.58|24207.22|24127.22|10
1732860570000|2024-11-29 06:09:30|24208.03|24128.03|24212.79|24132.79|24212.86|24132.86|24207.85|24127.85|10
1732860580000|2024-11-29 06:09:40|24213.18|24133.18|24216.63|24136.63|24216.63|24136.63|24213.18|24133.18|10
1732860590000|2024-11-29 06:09:50|24216.46|24136.46|24215.42|24135.42|24217.56|24137.56|24215.42|24135.42|8
1732860600000|2024-11-29 06:10:00|24215.41|24135.41|24211.01|24131.01|24215.5|24135.5|24210.98|24130.98|10
1732860610000|2024-11-29 06:10:10|24210.78|24130.78|24205.44|24125.44|24210.78|24130.78|24205.44|24125.44|9
1732860620000|2024-11-29 06:10:20|24205.85|24125.85|24204.2|24124.2|24206.22|24126.22|24204.12|24124.12|10
1732860630000|2024-11-29 06:10:30|24204.01|24124.01|24202.44|24122.44|24204.01|24124.01|24202.44|24122.44|10
1732860640000|2024-11-29 06:10:40|24202.3|24122.3|24204.7|24124.7|24204.7|24124.7|24202.3|24122.3|10
1732860650000|2024-11-29 06:10:50|24205.07|24125.07|24205.41|24125.41|24205.41|24125.41|24205.03|24125.03|10
1732860660000|2024-11-29 06:11:00|24205.54|24125.54|24204.09|24124.09|24205.87|24125.87|24203.55|24123.55|9
1732860670000|2024-11-29 06:11:10|24204.33|24124.33|24206.67|24126.67|24206.67|24126.67|24204.33|24124.33|10
1732860680000|2024-11-29 06:11:20|24207.19|24127.19|24209.05|24129.05|24209.05|24129.05|24207.19|24127.19|10
1732860690000|2024-11-29 06:11:30|24209|24129|24210.14|24130.14|24210.14|24130.14|24209|24129|10
1732860700000|2024-11-29 06:11:40|24219.26|24139.26|24219.87|24139.87|24220.2|24140.2|24219.26|24139.26|9
1732860710000|2024-11-29 06:11:50|24219.85|24139.85|24206.58|24126.58|24220.62|24140.62|24206.3|24126.3|9
1732860720000|2024-11-29 06:12:00|24206.57|24126.57|24204.58|24124.58|24206.57|24126.57|24204.58|24124.58|9
1732860730000|2024-11-29 06:12:10|24204|24124|24203.86|24123.86|24207.53|24127.53|24202.2|24122.2|10
1732860740000|2024-11-29 06:12:20|24202.62|24122.62|24202.37|24122.37|24202.62|24122.62|24201.76|24121.76|10
1732860750000|2024-11-29 06:12:30|24202.57|24122.57|24200|24120|24203.34|24123.34|24200|24120|10
1732860760000|2024-11-29 06:12:40|24199.73|24119.73|24213.02|24133.02|24213.33|24133.33|24199.7|24119.7|10
1732860770000|2024-11-29 06:12:50|24213.08|24133.08|24210.74|24130.74|24213.2|24133.2|24210.74|24130.74|10
1732860780000|2024-11-29 06:13:00|24203.46|24123.46|24198.88|24118.88|24203.46|24123.46|24198.88|24118.88|10
1732860790000|2024-11-29 06:13:10|24197.82|24117.82|24197.01|24117.01|24197.92|24117.92|24196.87|24116.87|9
1732860800000|2024-11-29 06:13:20|24197.28|24117.28|24194.97|24114.97|24197.37|24117.37|24194.97|24114.97|10
1732860810000|2024-11-29 06:13:30|24194.37|24114.37|24182.5|24102.5|24194.37|24114.37|24182.4|24102.4|10
1732860820000|2024-11-29 06:13:40|24181.16|24101.16|24180.25|24100.25|24181.25|24101.25|24180.22|24100.22|10
1732860830000|2024-11-29 06:13:50|24180.44|24100.44|24174.74|24094.74|24180.45|24100.45|24174.67|24094.67|10
1732860840000|2024-11-29 06:14:00|24174.93|24094.93|24174.98|24094.98|24175.81|24095.81|24174.93|24094.93|10
1732860850000|2024-11-29 06:14:10|24175.54|24095.54|24175.46|24095.46|24176.42|24096.42|24175.46|24095.46|10
1732860860000|2024-11-29 06:14:20|24175.12|24095.12|24172.16|24092.16|24175.12|24095.12|24172.16|24092.16|10
1732860870000|2024-11-29 06:14:30|24172.11|24092.11|24167.29|24087.29|24172.11|24092.11|24167.29|24087.29|10
1732860880000|2024-11-29 06:14:40|24166.88|24086.88|24166.71|24086.71|24166.96|24086.96|24166.06|24086.06|10
1732860890000|2024-11-29 06:14:50|24166.67|24086.67|24147.5|24067.5|24166.67|24086.67|24147.5|24067.5|10
1732860900000|2024-11-29 06:15:00|24144.84|24064.84|24134.03|24054.03|24145.17|24065.17|24133.92|24053.92|9
1732860910000|2024-11-29 06:15:10|24135.23|24055.23|24132.98|24052.98|24138.73|24058.73|24132.98|24052.98|10
1732860920000|2024-11-29 06:15:20|24132.23|24052.23|24130.62|24050.62|24132.23|24052.23|24130.55|24050.55|10
1732860930000|2024-11-29 06:15:30|24130.08|24050.08|24130.55|24050.55|24131.14|24051.14|24129.16|24049.16|10
1732860940000|2024-11-29 06:15:40|24131.73|24051.73|24130.02|24050.02|24132.21|24052.21|24129.3|24049.3|10
1732860950000|2024-11-29 06:15:50|24130.35|24050.35|24133.37|24053.37|24133.37|24053.37|24130.35|24050.35|10
1732860960000|2024-11-29 06:16:00|24134.13|24054.13|24135.54|24055.54|24135.78|24055.78|24134.13|24054.13|10
1732860970000|2024-11-29 06:16:10|24135.49|24055.49|24135.73|24055.73|24136.2|24056.2|24135.24|24055.24|10
1732860980000|2024-11-29 06:16:20|24135.35|24055.35|24138.55|24058.55|24138.55|24058.55|24135.35|24055.35|10
1732860990000|2024-11-29 06:16:30|24138.83|24058.83|24141.67|24061.67|24141.73|24061.73|24138.83|24058.83|10
1732861000000|2024-11-29 06:16:40|24141.4|24061.4|24142.43|24062.43|24142.43|24062.43|24140.89|24060.89|10
1732861010000|2024-11-29 06:16:50|24142.65|24062.65|24149.6|24069.6|24149.6|24069.6|24142.65|24062.65|10
1732861020000|2024-11-29 06:17:00|24150.01|24070.01|24156.76|24076.76|24156.76|24076.76|24149.94|24069.94|9
1732861030000|2024-11-29 06:17:10|24158.68|24078.68|24162.65|24082.65|24163.09|24083.09|24158.68|24078.68|10
1732861040000|2024-11-29 06:17:20|24161.26|24081.26|24161.99|24081.99|24161.99|24081.99|24160.43|24080.43|10
1732861050000|2024-11-29 06:17:30|24161.95|24081.95|24162.14|24082.14|24163.12|24083.12|24161.95|24081.95|10
1732861060000|2024-11-29 06:17:40|24161.2|24081.2|24158.82|24078.82|24161.41|24081.41|24158.82|24078.82|10
1732861070000|2024-11-29 06:17:50|24158.78|24078.78|24159.09|24079.09|24159.26|24079.26|24157.9|24077.9|10
1732861080000|2024-11-29 06:18:00|24159.48|24079.48|24160.42|24080.42|24161.21|24081.21|24159.48|24079.48|10
1732861090000|2024-11-29 06:18:10|24160.75|24080.75|24158.05|24078.05|24161.04|24081.04|24156.79|24076.79|10
1732861100000|2024-11-29 06:18:20|24159.44|24079.44|24160.17|24080.17|24160.53|24080.53|24159.44|24079.44|9
1732861110000|2024-11-29 06:18:30|24160.07|24080.07|24160.73|24080.73|24161.15|24081.15|24160.07|24080.07|9
1732861120000|2024-11-29 06:18:40|24160.83|24080.83|24158.6|24078.6|24160.83|24080.83|24158.6|24078.6|10
1732861130000|2024-11-29 06:18:50|24158.69|24078.69|24160.42|24080.42|24160.43|24080.43|24158.65|24078.65|10
1732861140000|2024-11-29 06:19:00|24160.69|24080.69|24159.27|24079.27|24161.33|24081.33|24159.27|24079.27|10
1732861150000|2024-11-29 06:19:10|24158.21|24078.21|24154.51|24074.51|24158.21|24078.21|24153.5|24073.5|10
1732861160000|2024-11-29 06:19:20|24154.19|24074.19|24152.62|24072.62|24154.32|24074.32|24152.62|24072.62|10
1732861170000|2024-11-29 06:19:30|24152.54|24072.54|24153.99|24073.99|24154.04|24074.04|24152.52|24072.52|10
1732861180000|2024-11-29 06:19:40|24154.02|24074.02|24153.76|24073.76|24154.35|24074.35|24153.76|24073.76|10
1732861190000|2024-11-29 06:19:50|24153.49|24073.49|24152.24|24072.24|24153.49|24073.49|24152.24|24072.24|10
1732861200000|2024-11-29 06:20:00|24152.13|24072.13|24142.16|24062.16|24152.13|24072.13|24142.16|24062.16|10
1732861210000|2024-11-29 06:20:10|24142.07|24062.07|24140.85|24060.85|24142.07|24062.07|24139.94|24059.94|9
1732861220000|2024-11-29 06:20:20|24140.94|24060.94|24149.95|24069.95|24149.95|24069.95|24139.29|24059.29|10
1732861230000|2024-11-29 06:20:30|24150.58|24070.58|24139.14|24059.14|24150.58|24070.58|24139.02|24059.02|10
1732861240000|2024-11-29 06:20:40|24138.85|24058.85|24141.73|24061.73|24141.73|24061.73|24138.85|24058.85|10
1732861250000|2024-11-29 06:20:50|24141.8|24061.8|24143.02|24063.02|24143.02|24063.02|24140.93|24060.93|10
1732861260000|2024-11-29 06:21:00|24143.64|24063.64|24147.64|24067.64|24147.64|24067.64|24143.64|24063.64|10
1732861270000|2024-11-29 06:21:10|24148.27|24068.27|24143.29|24063.29|24148.47|24068.47|24143.29|24063.29|10
1732861280000|2024-11-29 06:21:20|24143.17|24063.17|24142.51|24062.51|24143.17|24063.17|24140.88|24060.88|10
1732861290000|2024-11-29 06:21:30|24142.32|24062.32|24136.64|24056.64|24142.8|24062.8|24136.64|24056.64|10
1732861300000|2024-11-29 06:21:40|24136.65|24056.65|24137.82|24057.82|24137.82|24057.82|24136.65|24056.65|10
1732861310000|2024-11-29 06:21:50|24137.9|24057.9|24139.25|24059.25|24139.25|24059.25|24137.9|24057.9|9
1732861320000|2024-11-29 06:22:00|24139.46|24059.46|24141.9|24061.9|24141.9|24061.9|24139.12|24059.12|10
1732861330000|2024-11-29 06:22:10|24141.91|24061.91|24142.46|24062.46|24142.46|24062.46|24141.17|24061.17|10
1732861340000|2024-11-29 06:22:20|24142.47|24062.47|24142.84|24062.84|24142.84|24062.84|24142.16|24062.16|9
1732861350000|2024-11-29 06:22:30|24142.97|24062.97|24141.44|24061.44|24143.06|24063.06|24141.18|24061.18|10
1732861360000|2024-11-29 06:22:40|24141.78|24061.78|24144.77|24064.77|24144.77|24064.77|24141.61|24061.61|10
1732861370000|2024-11-29 06:22:50|24145.13|24065.13|24143.98|24063.98|24147.36|24067.36|24143.97|24063.97|10
1732861380000|2024-11-29 06:23:00|24144.1|24064.1|24143.5|24063.5|24144.65|24064.65|24143.42|24063.42|9
1732861390000|2024-11-29 06:23:10|24143.33|24063.33|24140|24060|24143.33|24063.33|24140|24060|10
1732861400000|2024-11-29 06:23:20|24139.76|24059.76|24136.45|24056.45|24139.76|24059.76|24136.45|24056.45|10
1732861410000|2024-11-29 06:23:30|24136.47|24056.47|24139.54|24059.54|24139.54|24059.54|24136.47|24056.47|10
1732861420000|2024-11-29 06:23:40|24140.24|24060.24|24140.37|24060.37|24140.45|24060.45|24139.8|24059.8|10
1732861430000|2024-11-29 06:23:50|24140.53|24060.53|24141|24061|24141.02|24061.02|24139.61|24059.61|10
1732861440000|2024-11-29 06:24:00|24141.07|24061.07|24138.52|24058.52|24141.07|24061.07|24138.52|24058.52|9
1732861450000|2024-11-29 06:24:10|24138.73|24058.73|24139.87|24059.87|24139.89|24059.89|24138.73|24058.73|10
1732861460000|2024-11-29 06:24:20|24139.34|24059.34|24141.45|24061.45|24141.45|24061.45|24139.34|24059.34|9
1732861470000|2024-11-29 06:24:30|24141.49|24061.49|24147.6|24067.6|24147.6|24067.6|24141.49|24061.49|10
1732861480000|2024-11-29 06:24:40|24147.77|24067.77|24150|24070|24150|24070|24147.77|24067.77|10
1732861490000|2024-11-29 06:24:50|24149.61|24069.61|24146.02|24066.02|24150.08|24070.08|24146.02|24066.02|9
1732861500000|2024-11-29 06:25:00|24145.77|24065.77|24145.54|24065.54|24145.77|24065.77|24144.5|24064.5|9
1732861510000|2024-11-29 06:25:10|24145.86|24065.86|24147.2|24067.2|24147.48|24067.48|24145.77|24065.77|10
1732861520000|2024-11-29 06:25:20|24147.11|24067.11|24147.06|24067.06|24148.15|24068.15|24147.06|24067.06|10
1732861530000|2024-11-29 06:25:30|24146.37|24066.37|24147.92|24067.92|24148|24068|24146.37|24066.37|10
1732861540000|2024-11-29 06:25:40|24148|24068|24154.93|24074.93|24154.93|24074.93|24148|24068|10
1732861550000|2024-11-29 06:25:50|24154.94|24074.94|24155.23|24075.23|24155.42|24075.42|24154.94|24074.94|10
1732861560000|2024-11-29 06:26:00|24155.34|24075.34|24154.58|24074.58|24155.58|24075.58|24154.58|24074.58|10
1732861570000|2024-11-29 06:26:10|24154.76|24074.76|24157.71|24077.71|24157.71|24077.71|24154.76|24074.76|9
1732861580000|2024-11-29 06:26:20|24157.65|24077.65|24157.98|24077.98|24157.99|24077.99|24157.56|24077.56|10
1732861590000|2024-11-29 06:26:30|24158.38|24078.38|24161.71|24081.71|24161.71|24081.71|24158.38|24078.38|10
1732861600000|2024-11-29 06:26:40|24161.99|24081.99|24162.6|24082.6|24162.7|24082.7|24161.99|24081.99|10
1732861610000|2024-11-29 06:26:50|24162.52|24082.52|24160.81|24080.81|24162.62|24082.62|24160.81|24080.81|10
1732861620000|2024-11-29 06:27:00|24160.92|24080.92|24160.39|24080.39|24161.48|24081.48|24160.35|24080.35|9
1732861630000|2024-11-29 06:27:10|24160.42|24080.42|24160.83|24080.83|24161.35|24081.35|24160.41|24080.41|10
1732861640000|2024-11-29 06:27:20|24160.87|24080.87|24161.6|24081.6|24162.05|24082.05|24160.87|24080.87|10
1732861650000|2024-11-29 06:27:30|24161.5|24081.5|24162.93|24082.93|24162.93|24082.93|24161.37|24081.37|10
1732861660000|2024-11-29 06:27:40|24162.97|24082.97|24161.81|24081.81|24163.32|24083.32|24161.81|24081.81|10
1732861670000|2024-11-29 06:27:50|24161.84|24081.84|24162.06|24082.06|24162.12|24082.12|24161.84|24081.84|10
1732861680000|2024-11-29 06:28:00|24162.05|24082.05|24160.31|24080.31|24163.72|24083.72|24160.31|24080.31|10
1732861690000|2024-11-29 06:28:10|24160.08|24080.08|24163.51|24083.51|24163.51|24083.51|24157.98|24077.98|10
1732861700000|2024-11-29 06:28:20|24163.93|24083.93|24162.1|24082.1|24164.36|24084.36|24162.1|24082.1|10
1732861710000|2024-11-29 06:28:30|24162.07|24082.07|24161.44|24081.44|24162.07|24082.07|24161.23|24081.23|10
1732861720000|2024-11-29 06:28:40|24161.43|24081.43|24163.4|24083.4|24163.4|24083.4|24161.35|24081.35|9
1732861730000|2024-11-29 06:28:50|24164.06|24084.06|24164.05|24084.05|24164.2|24084.2|24163.91|24083.91|9
1732861740000|2024-11-29 06:29:00|24163.72|24083.72|24163.23|24083.23|24164.18|24084.18|24162.85|24082.85|8
1732861750000|2024-11-29 06:29:10|24163.42|24083.42|24163.86|24083.86|24163.86|24083.86|24163.11|24083.11|10
1732861760000|2024-11-29 06:29:20|24163.89|24083.89|24166.71|24086.71|24166.71|24086.71|24163.47|24083.47|10
1732861770000|2024-11-29 06:29:30|24167.01|24087.01|24166.91|24086.91|24167.69|24087.69|24166.85|24086.85|10
1732861780000|2024-11-29 06:29:40|24166.88|24086.88|24167.27|24087.27|24167.27|24087.27|24166.39|24086.39|10
1732861790000|2024-11-29 06:29:50|24167.32|24087.32|24169.7|24089.7|24169.7|24089.7|24167.04|24087.04|10
1732861800000|2024-11-29 06:30:00|24169.74|24089.74|24172.17|24092.17|24172.17|24092.17|24169.74|24089.74|10
1732861810000|2024-11-29 06:30:10|24172.46|24092.46|24170.06|24090.06|24172.49|24092.49|24170.06|24090.06|9
1732861820000|2024-11-29 06:30:20|24169.85|24089.85|24168.75|24088.75|24170.38|24090.38|24168.75|24088.75|10
1732861830000|2024-11-29 06:30:30|24169.29|24089.29|24171.48|24091.48|24171.48|24091.48|24169.28|24089.28|10
1732861840000|2024-11-29 06:30:40|24171.62|24091.62|24172.15|24092.15|24172.15|24092.15|24171.36|24091.36|10
1732861850000|2024-11-29 06:30:50|24172.3|24092.3|24173.14|24093.14|24173.51|24093.51|24172.11|24092.11|10
1732861860000|2024-11-29 06:31:00|24173.16|24093.16|24174.71|24094.71|24174.91|24094.91|24172.71|24092.71|10
1732861870000|2024-11-29 06:31:10|24174.85|24094.85|24176.44|24096.44|24176.44|24096.44|24174.85|24094.85|10
1732861880000|2024-11-29 06:31:20|24176.45|24096.45|24174.53|24094.53|24176.45|24096.45|24174.53|24094.53|10
1732861890000|2024-11-29 06:31:30|24174.77|24094.77|24173.44|24093.44|24174.77|24094.77|24173.44|24093.44|10
1732861900000|2024-11-29 06:31:40|24173.49|24093.49|24170.78|24090.78|24173.49|24093.49|24170.37|24090.37|9
1732861910000|2024-11-29 06:31:50|24171.62|24091.62|24170.89|24090.89|24171.62|24091.62|24170.79|24090.79|9
1732861920000|2024-11-29 06:32:00|24170.96|24090.96|24168.43|24088.43|24171.37|24091.37|24168.43|24088.43|10
1732861930000|2024-11-29 06:32:10|24166.89|24086.89|24164.34|24084.34|24166.89|24086.89|24164.23|24084.23|10
1732861940000|2024-11-29 06:32:20|24164.33|24084.33|24165.4|24085.4|24165.65|24085.65|24164.33|24084.33|10
1732861950000|2024-11-29 06:32:30|24165.3|24085.3|24162.6|24082.6|24165.54|24085.54|24162.6|24082.6|10
1732861960000|2024-11-29 06:32:40|24162.53|24082.53|24163.1|24083.1|24163.55|24083.55|24162.53|24082.53|10
1732861970000|2024-11-29 06:32:50|24162.87|24082.87|24164.02|24084.02|24164.02|24084.02|24162.78|24082.78|9
1732861980000|2024-11-29 06:33:00|24164.03|24084.03|24165.92|24085.92|24166.23|24086.23|24164.03|24084.03|10
1732861990000|2024-11-29 06:33:10|24165.46|24085.46|24163.92|24083.92|24165.46|24085.46|24163.44|24083.44|9
1732862000000|2024-11-29 06:33:20|24164.91|24084.91|24165.06|24085.06|24165.73|24085.73|24164.91|24084.91|9
1732862010000|2024-11-29 06:33:30|24164.56|24084.56|24162.83|24082.83|24164.56|24084.56|24161.58|24081.58|10
1732862020000|2024-11-29 06:33:40|24162.93|24082.93|24163.31|24083.31|24163.48|24083.48|24162.65|24082.65|10
1732862030000|2024-11-29 06:33:50|24163.47|24083.47|24161.87|24081.87|24163.48|24083.48|24161.87|24081.87|9
1732862040000|2024-11-29 06:34:00|24161.8|24081.8|24160.47|24080.47|24161.81|24081.81|24160.36|24080.36|10
1732862050000|2024-11-29 06:34:10|24160.55|24080.55|24159.09|24079.09|24160.55|24080.55|24158.38|24078.38|10
1732862060000|2024-11-29 06:34:20|24159.08|24079.08|24159.65|24079.65|24159.89|24079.89|24158.13|24078.13|10
1732862070000|2024-11-29 06:34:30|24159.07|24079.07|24157.55|24077.55|24159.07|24079.07|24157.22|24077.22|10
1732862080000|2024-11-29 06:34:40|24157.37|24077.37|24155.95|24075.95|24157.37|24077.37|24155.82|24075.82|10
1732862090000|2024-11-29 06:34:50|24155.9|24075.9|24159.31|24079.31|24159.48|24079.48|24155.9|24075.9|10
1732862100000|2024-11-29 06:35:00|24158.89|24078.89|24154.72|24074.72|24158.95|24078.95|24154.72|24074.72|10
1732862110000|2024-11-29 06:35:10|24154.48|24074.48|24156.79|24076.79|24156.79|24076.79|24154.24|24074.24|10
1732862120000|2024-11-29 06:35:20|24156.66|24076.66|24157.24|24077.24|24157.24|24077.24|24156.46|24076.46|10
1732862130000|2024-11-29 06:35:30|24157.5|24077.5|24156.91|24076.91|24157.5|24077.5|24156.91|24076.91|10
1732862140000|2024-11-29 06:35:40|24157.14|24077.14|24158.15|24078.15|24158.15|24078.15|24157.14|24077.14|10
1732862150000|2024-11-29 06:35:50|24158.09|24078.09|24156.94|24076.94|24158.09|24078.09|24156.94|24076.94|10
1732862160000|2024-11-29 06:36:00|24156.99|24076.99|24155.33|24075.33|24157.02|24077.02|24155.29|24075.29|9
1732862170000|2024-11-29 06:36:10|24155.43|24075.43|24155.85|24075.85|24157.81|24077.81|24155.43|24075.43|10
1732862180000|2024-11-29 06:36:20|24156.21|24076.21|24151.52|24071.52|24156.21|24076.21|24151.52|24071.52|10
1732862190000|2024-11-29 06:36:30|24151.7|24071.7|24147.34|24067.34|24151.7|24071.7|24147.34|24067.34|9
1732862200000|2024-11-29 06:36:40|24147.79|24067.79|24149.03|24069.03|24149.03|24069.03|24147.79|24067.79|10
1732862210000|2024-11-29 06:36:50|24149.15|24069.15|24152.61|24072.61|24152.61|24072.61|24149.15|24069.15|10
1732862220000|2024-11-29 06:37:00|24152.69|24072.69|24157.42|24077.42|24157.65|24077.65|24152.69|24072.69|10
1732862230000|2024-11-29 06:37:10|24157.69|24077.69|24154.9|24074.9|24157.86|24077.86|24154.84|24074.84|10
1732862240000|2024-11-29 06:37:20|24154.91|24074.91|24150.22|24070.22|24154.93|24074.93|24150.22|24070.22|10
1732862250000|2024-11-29 06:37:30|24150.37|24070.37|24150.18|24070.18|24150.37|24070.37|24149.02|24069.02|10
1732862260000|2024-11-29 06:37:40|24150.09|24070.09|24150.45|24070.45|24150.45|24070.45|24149.54|24069.54|9
1732862270000|2024-11-29 06:37:50|24150.73|24070.73|24151.37|24071.37|24151.92|24071.92|24150.73|24070.73|10
1732862280000|2024-11-29 06:38:00|24151.34|24071.34|24150.58|24070.58|24151.34|24071.34|24150.14|24070.14|9
1732862290000|2024-11-29 06:38:10|24150.62|24070.62|24152.99|24072.99|24152.99|24072.99|24150.62|24070.62|9
1732862300000|2024-11-29 06:38:20|24153.18|24073.18|24151.06|24071.06|24153.19|24073.19|24151.05|24071.05|10
1732862310000|2024-11-29 06:38:30|24151|24071|24148.2|24068.2|24151.04|24071.04|24148.2|24068.2|10
1732862320000|2024-11-29 06:38:40|24148.13|24068.13|24148.26|24068.26|24149.98|24069.98|24147.18|24067.18|10
1732862330000|2024-11-29 06:38:50|24148.46|24068.46|24150.52|24070.52|24150.52|24070.52|24148.18|24068.18|10
1732862340000|2024-11-29 06:39:00|24150.77|24070.77|24151.51|24071.51|24152.31|24072.31|24150.77|24070.77|10
1732862350000|2024-11-29 06:39:10|24151.39|24071.39|24148.15|24068.15|24151.39|24071.39|24148.15|24068.15|10
1732862360000|2024-11-29 06:39:20|24148.16|24068.16|24148.5|24068.5|24148.5|24068.5|24147.68|24067.68|10
1732862370000|2024-11-29 06:39:30|24148.6|24068.6|24151.31|24071.31|24151.31|24071.31|24148.51|24068.51|10
1732862380000|2024-11-29 06:39:40|24151.97|24071.97|24155.22|24075.22|24155.22|24075.22|24151.97|24071.97|10
1732862390000|2024-11-29 06:39:50|24155.25|24075.25|24154.76|24074.76|24155.39|24075.39|24154.76|24074.76|9
1732862400000|2024-11-29 06:40:00|24154.77|24074.77|24155.87|24075.87|24156.43|24076.43|24154.77|24074.77|10
1732862410000|2024-11-29 06:40:10|24150.94|24070.94|24151.16|24071.16|24151.73|24071.73|24150.7|24070.7|10
1732862420000|2024-11-29 06:40:20|24151.24|24071.24|24150.8|24070.8|24151.84|24071.84|24149.97|24069.97|10
1732862430000|2024-11-29 06:40:30|24151.29|24071.29|24151.38|24071.38|24151.41|24071.41|24150.71|24070.71|9
1732862440000|2024-11-29 06:40:40|24151.24|24071.24|24151.83|24071.83|24152.02|24072.02|24151.24|24071.24|10
1732862450000|2024-11-29 06:40:50|24151.93|24071.93|24151.29|24071.29|24151.93|24071.93|24150.79|24070.79|10
1732862460000|2024-11-29 06:41:00|24151.67|24071.67|24155.89|24075.89|24155.89|24075.89|24151.67|24071.67|10
1732862470000|2024-11-29 06:41:10|24155.62|24075.62|24155.02|24075.02|24156.16|24076.16|24155.02|24075.02|10
1732862480000|2024-11-29 06:41:20|24155.12|24075.12|24154.86|24074.86|24155.29|24075.29|24154.86|24074.86|10
1732862490000|2024-11-29 06:41:30|24154.24|24074.24|24151.91|24071.91|24154.24|24074.24|24151.91|24071.91|10
1732862500000|2024-11-29 06:41:40|24150.31|24070.31|24149.46|24069.46|24150.31|24070.31|24148.72|24068.72|10
1732862510000|2024-11-29 06:41:50|24149.78|24069.78|24147.16|24067.16|24149.78|24069.78|24147.16|24067.16|10
1732862520000|2024-11-29 06:42:00|24147.15|24067.15|24139.87|24059.87|24147.15|24067.15|24139.87|24059.87|10
1732862530000|2024-11-29 06:42:10|24139.01|24059.01|24136.2|24056.2|24139.01|24059.01|24136.19|24056.19|10
1732862540000|2024-11-29 06:42:20|24136.99|24056.99|24138.21|24058.21|24138.48|24058.48|24136.97|24056.97|9
1732862550000|2024-11-29 06:42:30|24138.12|24058.12|24138.8|24058.8|24138.8|24058.8|24137.98|24057.98|10
1732862560000|2024-11-29 06:42:40|24138.99|24058.99|24138.28|24058.28|24139.73|24059.73|24138.24|24058.24|10
1732862570000|2024-11-29 06:42:50|24138.94|24058.94|24139.25|24059.25|24139.96|24059.96|24138.3|24058.3|10
1732862580000|2024-11-29 06:43:00|24139.21|24059.21|24138.18|24058.18|24139.27|24059.27|24138.18|24058.18|10
1732862590000|2024-11-29 06:43:10|24138.21|24058.21|24135.77|24055.77|24138.21|24058.21|24135.77|24055.77|9
1732862600000|2024-11-29 06:43:20|24135.93|24055.93|24137.98|24057.98|24137.98|24057.98|24135.71|24055.71|10
1732862610000|2024-11-29 06:43:30|24137.91|24057.91|24137.76|24057.76|24138.25|24058.25|24137.55|24057.55|10
1732862620000|2024-11-29 06:43:40|24137.72|24057.72|24136.51|24056.51|24137.72|24057.72|24136.51|24056.51|10
1732862630000|2024-11-29 06:43:50|24136.36|24056.36|24136.44|24056.44|24136.5|24056.5|24136.28|24056.28|10
1732862640000|2024-11-29 06:44:00|24136.59|24056.59|24137.99|24057.99|24137.99|24057.99|24136.59|24056.59|10
1732862650000|2024-11-29 06:44:10|24138.3|24058.3|24142.43|24062.43|24142.43|24062.43|24138.3|24058.3|10
1732862660000|2024-11-29 06:44:20|24142.45|24062.45|24145.21|24065.21|24145.51|24065.51|24142.45|24062.45|10
1732862670000|2024-11-29 06:44:30|24145.42|24065.42|24147.93|24067.93|24147.93|24067.93|24145.42|24065.42|9
1732862680000|2024-11-29 06:44:40|24147.84|24067.84|24159.15|24079.15|24159.73|24079.73|24147.84|24067.84|10
1732862690000|2024-11-29 06:44:50|24159.09|24079.09|24158.96|24078.96|24159.19|24079.19|24158.61|24078.61|9
1732862700000|2024-11-29 06:45:00|24158.94|24078.94|24159.72|24079.72|24160.09|24080.09|24158.47|24078.47|8
1732862710000|2024-11-29 06:45:10|24159.85|24079.85|24165.17|24085.17|24165.17|24085.17|24159.85|24079.85|9
1732862720000|2024-11-29 06:45:20|24165.85|24085.85|24168.93|24088.93|24168.93|24088.93|24165.85|24085.85|9
1732862730000|2024-11-29 06:45:30|24168.83|24088.83|24168.77|24088.77|24168.83|24088.83|24167.8|24087.8|9
1732862740000|2024-11-29 06:45:40|24168.94|24088.94|24169.07|24089.07|24169.66|24089.66|24168.78|24088.78|10
1732862750000|2024-11-29 06:45:50|24169.76|24089.76|24169.37|24089.37|24169.99|24089.99|24169.28|24089.28|10
1732862760000|2024-11-29 06:46:00|24169.4|24089.4|24173.4|24093.4|24173.4|24093.4|24169.29|24089.29|10
1732862770000|2024-11-29 06:46:10|24173.81|24093.81|24174.13|24094.13|24175.34|24095.34|24173.14|24093.14|10
1732862780000|2024-11-29 06:46:20|24174.12|24094.12|24174.4|24094.4|24174.57|24094.57|24173.97|24093.97|10
1732862790000|2024-11-29 06:46:30|24174.35|24094.35|24173.64|24093.64|24175.04|24095.04|24173.64|24093.64|9
1732862800000|2024-11-29 06:46:40|24173.53|24093.53|24172.41|24092.41|24173.53|24093.53|24172.41|24092.41|7
1732862810000|2024-11-29 06:46:50|24172.4|24092.4|24169.39|24089.39|24172.4|24092.4|24168.1|24088.1|10
1732862820000|2024-11-29 06:47:00|24169.16|24089.16|24169.63|24089.63|24169.63|24089.63|24168.39|24088.39|10
1732862830000|2024-11-29 06:47:10|24169.53|24089.53|24167.62|24087.62|24170.07|24090.07|24167.62|24087.62|10
1732862840000|2024-11-29 06:47:20|24167.37|24087.37|24166.06|24086.06|24167.37|24087.37|24166.06|24086.06|10
1732862850000|2024-11-29 06:47:30|24166.24|24086.24|24166.56|24086.56|24166.56|24086.56|24165.54|24085.54|10
1732862860000|2024-11-29 06:47:40|24166.55|24086.55|24166.49|24086.49|24166.78|24086.78|24166.49|24086.49|10
1732862870000|2024-11-29 06:47:50|24166.34|24086.34|24161.97|24081.97|24166.34|24086.34|24161.9|24081.9|10
1732862880000|2024-11-29 06:48:00|24162.4|24082.4|24164.95|24084.95|24165.16|24085.16|24162.4|24082.4|10
1732862890000|2024-11-29 06:48:10|24165.06|24085.06|24167.33|24087.33|24167.33|24087.33|24165.03|24085.03|9
1732862900000|2024-11-29 06:48:20|24168.13|24088.13|24165.73|24085.73|24168.13|24088.13|24163.94|24083.94|10
1732862910000|2024-11-29 06:48:30|24165.58|24085.58|24167.26|24087.26|24167.26|24087.26|24165.58|24085.58|10
1732862920000|2024-11-29 06:48:40|24167.41|24087.41|24166.07|24086.07|24167.75|24087.75|24166.07|24086.07|9
1732862930000|2024-11-29 06:48:50|24166.11|24086.11|24164.97|24084.97|24166.32|24086.32|24164.97|24084.97|9
1732862940000|2024-11-29 06:49:00|24164.23|24084.23|24167.96|24087.96|24167.99|24087.99|24163.59|24083.59|10
1732862950000|2024-11-29 06:49:10|24168|24088|24169.95|24089.95|24169.95|24089.95|24167.27|24087.27|10
1732862960000|2024-11-29 06:49:20|24170.59|24090.59|24171.29|24091.29|24171.31|24091.31|24170.47|24090.47|10
1732862970000|2024-11-29 06:49:30|24171.43|24091.43|24174.58|24094.58|24174.58|24094.58|24171.43|24091.43|9
1732862980000|2024-11-29 06:49:40|24174.45|24094.45|24175.43|24095.43|24177.05|24097.05|24174.45|24094.45|10
1732862990000|2024-11-29 06:49:50|24175.64|24095.64|24167.09|24087.09|24175.78|24095.78|24167.09|24087.09|9
1732863000000|2024-11-29 06:50:00|24167.12|24087.12|24163.14|24083.14|24167.5|24087.5|24163.14|24083.14|9
1732863010000|2024-11-29 06:50:10|24162.37|24082.37|24157.03|24077.03|24162.37|24082.37|24157.03|24077.03|10
1732863020000|2024-11-29 06:50:20|24156.64|24076.64|24153.66|24073.66|24156.64|24076.64|24153.5|24073.5|9
1732863030000|2024-11-29 06:50:30|24153.94|24073.94|24151.8|24071.8|24154.19|24074.19|24151.8|24071.8|10
1732863040000|2024-11-29 06:50:40|24146.93|24066.93|24146.17|24066.17|24147.29|24067.29|24146.17|24066.17|10
1732863050000|2024-11-29 06:50:50|24145.67|24065.67|24147.69|24067.69|24147.86|24067.86|24145.67|24065.67|10
1732863060000|2024-11-29 06:51:00|24147.62|24067.62|24150.26|24070.26|24150.26|24070.26|24147.62|24067.62|10
1732863070000|2024-11-29 06:51:10|24150.46|24070.46|24153.16|24073.16|24153.16|24073.16|24150.46|24070.46|10
1732863080000|2024-11-29 06:51:20|24153.1|24073.1|24150.77|24070.77|24153.1|24073.1|24150.7|24070.7|10
1732863090000|2024-11-29 06:51:30|24150.85|24070.85|24148.91|24068.91|24151.42|24071.42|24148.91|24068.91|10
1732863100000|2024-11-29 06:51:40|24148.43|24068.43|24147.93|24067.93|24149.52|24069.52|24147.77|24067.77|10
1732863110000|2024-11-29 06:51:50|24147.95|24067.95|24147.01|24067.01|24147.95|24067.95|24146.94|24066.94|9
1732863120000|2024-11-29 06:52:00|24147.25|24067.25|24149.38|24069.38|24149.38|24069.38|24147.25|24067.25|10
1732863130000|2024-11-29 06:52:10|24149.06|24069.06|24154.32|24074.32|24156.83|24076.83|24148.01|24068.01|10
1732863140000|2024-11-29 06:52:20|24154.51|24074.51|24155.98|24075.98|24156.22|24076.22|24154.51|24074.51|10
1732863150000|2024-11-29 06:52:30|24156.17|24076.17|24158.99|24078.99|24159.23|24079.23|24156.17|24076.17|9
1732863160000|2024-11-29 06:52:40|24158.78|24078.78|24153.24|24073.24|24158.78|24078.78|24153.17|24073.17|10
1732863170000|2024-11-29 06:52:50|24153.58|24073.58|24154.17|24074.17|24154.17|24074.17|24153.2|24073.2|10
1732863180000|2024-11-29 06:53:00|24154.45|24074.45|24150.72|24070.72|24156.1|24076.1|24150.6|24070.6|10
1732863190000|2024-11-29 06:53:10|24151.27|24071.27|24152.36|24072.36|24152.36|24072.36|24150.98|24070.98|9
1732863200000|2024-11-29 06:53:20|24152.17|24072.17|24146.26|24066.26|24152.17|24072.17|24145.36|24065.36|10
1732863210000|2024-11-29 06:53:30|24144.48|24064.48|24142.41|24062.41|24144.48|24064.48|24142.41|24062.41|10
1732863220000|2024-11-29 06:53:40|24142.23|24062.23|24140.81|24060.81|24142.64|24062.64|24140.81|24060.81|10
1732863230000|2024-11-29 06:53:50|24140.77|24060.77|24141.98|24061.98|24142.08|24062.08|24140.77|24060.77|10
1732863240000|2024-11-29 06:54:00|24142.13|24062.13|24143.15|24063.15|24143.91|24063.91|24142.13|24062.13|10
1732863250000|2024-11-29 06:54:10|24143.17|24063.17|24145.19|24065.19|24145.19|24065.19|24143.17|24063.17|9
1732863260000|2024-11-29 06:54:20|24145.28|24065.28|24144.63|24064.63|24145.31|24065.31|24144.63|24064.63|10
1732863270000|2024-11-29 06:54:30|24144.49|24064.49|24142.27|24062.27|24144.49|24064.49|24142.04|24062.04|10
1732863280000|2024-11-29 06:54:40|24142.06|24062.06|24141.35|24061.35|24142.06|24062.06|24140.76|24060.76|10
1732863290000|2024-11-29 06:54:50|24141.08|24061.08|24142.31|24062.31|24142.31|24062.31|24141.08|24061.08|10
1732863300000|2024-11-29 06:55:00|24142.47|24062.47|24143.85|24063.85|24143.95|24063.95|24142.47|24062.47|10
1732863310000|2024-11-29 06:55:10|24143.93|24063.93|24141.25|24061.25|24144.24|24064.24|24141.25|24061.25|10
1732863320000|2024-11-29 06:55:20|24140.84|24060.84|24140.77|24060.77|24141.1|24061.1|24140.36|24060.36|10
1732863330000|2024-11-29 06:55:30|24140.76|24060.76|24142.15|24062.15|24143.83|24063.83|24140.76|24060.76|10
1732863340000|2024-11-29 06:55:40|24142.27|24062.27|24141.21|24061.21|24142.27|24062.27|24141.21|24061.21|10
1732863350000|2024-11-29 06:55:50|24141.83|24061.83|24143.1|24063.1|24143.83|24063.83|24141.83|24061.83|9
1732863360000|2024-11-29 06:56:00|24143.04|24063.04|24143.36|24063.36|24144.19|24064.19|24143.04|24063.04|10
1732863370000|2024-11-29 06:56:10|24143.33|24063.33|24143.89|24063.89|24144.74|24064.74|24143.3|24063.3|9
1732863380000|2024-11-29 06:56:20|24141.75|24061.75|24142.33|24062.33|24142.55|24062.55|24141.57|24061.57|10
1732863390000|2024-11-29 06:56:30|24142.79|24062.79|24144.09|24064.09|24144.09|24064.09|24142.76|24062.76|10
1732863400000|2024-11-29 06:56:40|24144.65|24064.65|24146.13|24066.13|24146.13|24066.13|24144.65|24064.65|9
1732863410000|2024-11-29 06:56:50|24146.23|24066.23|24148.46|24068.46|24149.26|24069.26|24146.23|24066.23|9
1732863420000|2024-11-29 06:57:00|24148.5|24068.5|24152.07|24072.07|24152.07|24072.07|24148.43|24068.43|10
1732863430000|2024-11-29 06:57:10|24151.75|24071.75|24149.64|24069.64|24151.75|24071.75|24148.58|24068.58|10
1732863440000|2024-11-29 06:57:20|24149.67|24069.67|24147.96|24067.96|24149.89|24069.89|24147.96|24067.96|10
1732863450000|2024-11-29 06:57:30|24148.06|24068.06|24149.73|24069.73|24149.73|24069.73|24148.03|24068.03|10
1732863460000|2024-11-29 06:57:40|24150.23|24070.23|24149.17|24069.17|24150.67|24070.67|24149.17|24069.17|10
1732863470000|2024-11-29 06:57:50|24149.03|24069.03|24148.77|24068.77|24149.31|24069.31|24148.64|24068.64|10
1732863480000|2024-11-29 06:58:00|24148.95|24068.95|24149.1|24069.1|24149.55|24069.55|24148.95|24068.95|10
1732863490000|2024-11-29 06:58:10|24147.96|24067.96|24148.07|24068.07|24148.18|24068.18|24146.83|24066.83|10
1732863500000|2024-11-29 06:58:20|24148.01|24068.01|24150.71|24070.71|24150.71|24070.71|24147.74|24067.74|10
1732863510000|2024-11-29 06:58:30|24151.54|24071.54|24150.3|24070.3|24152.01|24072.01|24149.99|24069.99|10
1732863520000|2024-11-29 06:58:40|24150.01|24070.01|24150.07|24070.07|24150.55|24070.55|24149.94|24069.94|8
1732863530000|2024-11-29 06:58:50|24150.03|24070.03|24148.94|24068.94|24150.03|24070.03|24148.91|24068.91|9
1732863540000|2024-11-29 06:59:00|24147.81|24067.81|24149.16|24069.16|24149.16|24069.16|24147.33|24067.33|10
1732863550000|2024-11-29 06:59:10|24149.9|24069.9|24151.12|24071.12|24151.12|24071.12|24149.9|24069.9|10
1732863560000|2024-11-29 06:59:20|24151.03|24071.03|24151.35|24071.35|24151.66|24071.66|24150.86|24070.86|10
1732863570000|2024-11-29 06:59:30|24152.13|24072.13|24155.79|24075.79|24155.79|24075.79|24152.13|24072.13|10
1732863580000|2024-11-29 06:59:40|24155.98|24075.98|24155.43|24075.43|24155.98|24075.98|24155.41|24075.41|10
1732863590000|2024-11-29 06:59:50|24155.45|24075.45|24155.02|24075.02|24155.45|24075.45|24155.02|24075.02|9
1732863600000|2024-11-29 07:00:00|24154.97|24074.97|24155.2|24075.2|24155.33|24075.33|24154.9|24074.9|10
1732863610000|2024-11-29 07:00:10|24155.14|24075.14|24153.83|24073.83|24155.14|24075.14|24153.02|24073.02|10
1732863620000|2024-11-29 07:00:20|24154.02|24074.02|24153.05|24073.05|24154.02|24074.02|24153.05|24073.05|10
1732863630000|2024-11-29 07:00:30|24153|24073|24152.14|24072.14|24153.05|24073.05|24152.14|24072.14|10
1732863640000|2024-11-29 07:00:40|24152.21|24072.21|24150.47|24070.47|24153.16|24073.16|24150.47|24070.47|10
1732863650000|2024-11-29 07:00:50|24150.39|24070.39|24152.25|24072.25|24152.27|24072.27|24150.39|24070.39|10
1732863660000|2024-11-29 07:01:00|24152.15|24072.15|24155.75|24075.75|24155.75|24075.75|24152.15|24072.15|10
1732863670000|2024-11-29 07:01:10|24155.74|24075.74|24153.63|24073.63|24155.74|24075.74|24153.63|24073.63|10
1732863680000|2024-11-29 07:01:20|24153.44|24073.44|24153.71|24073.71|24154|24074|24152.82|24072.82|10
1732863690000|2024-11-29 07:01:30|24153.68|24073.68|24154.11|24074.11|24154.59|24074.59|24153.68|24073.68|9
1732863700000|2024-11-29 07:01:40|24153.95|24073.95|24153.67|24073.67|24154.26|24074.26|24153.67|24073.67|9
1732863710000|2024-11-29 07:01:50|24153.48|24073.48|24151.8|24071.8|24153.48|24073.48|24151.8|24071.8|9
1732863720000|2024-11-29 07:02:00|24151.26|24071.26|24150.81|24070.81|24151.42|24071.42|24150.81|24070.81|9
1732863730000|2024-11-29 07:02:10|24150.75|24070.75|24147.16|24067.16|24151.47|24071.47|24146.61|24066.61|10
1732863740000|2024-11-29 07:02:20|24147.12|24067.12|24146.56|24066.56|24147.12|24067.12|24145.9|24065.9|10
1732863750000|2024-11-29 07:02:30|24146.36|24066.36|24144.27|24064.27|24146.36|24066.36|24143.29|24063.29|10
1732863760000|2024-11-29 07:02:40|24144.41|24064.41|24144.37|24064.37|24144.65|24064.65|24144.02|24064.02|10
1732863770000|2024-11-29 07:02:50|24144.4|24064.4|24144.73|24064.73|24145.27|24065.27|24143.99|24063.99|10
1732863780000|2024-11-29 07:03:00|24144.62|24064.62|24142.14|24062.14|24144.62|24064.62|24142.12|24062.12|10
1732863790000|2024-11-29 07:03:10|24141.75|24061.75|24139.62|24059.62|24141.84|24061.84|24139.39|24059.39|10
1732863800000|2024-11-29 07:03:20|24139.78|24059.78|24134.28|24054.28|24139.78|24059.78|24134.28|24054.28|10
1732863810000|2024-11-29 07:03:30|24134.27|24054.27|24129.71|24049.71|24134.27|24054.27|24129.71|24049.71|10
1732863820000|2024-11-29 07:03:40|24128.98|24048.98|24130.39|24050.39|24130.39|24050.39|24128.14|24048.14|10
1732863830000|2024-11-29 07:03:50|24130.97|24050.97|24134.13|24054.13|24134.13|24054.13|24130.81|24050.81|10
1732863840000|2024-11-29 07:04:00|24134.23|24054.23|24139.23|24059.23|24139.23|24059.23|24134.23|24054.23|10
1732863850000|2024-11-29 07:04:10|24140.56|24060.56|24144.35|24064.35|24144.58|24064.58|24140.56|24060.56|10
1732863860000|2024-11-29 07:04:20|24144.54|24064.54|24150.74|24070.74|24150.74|24070.74|24144.54|24064.54|10
1732863870000|2024-11-29 07:04:30|24152.1|24072.1|24155.32|24075.32|24156.43|24076.43|24152.1|24072.1|10
1732863880000|2024-11-29 07:04:40|24155.16|24075.16|24154.26|24074.26|24155.16|24075.16|24154.26|24074.26|10
1732863890000|2024-11-29 07:04:50|24155.05|24075.05|24155.67|24075.67|24155.92|24075.92|24155.05|24075.05|9
1732863900000|2024-11-29 07:05:00|24155.26|24075.26|24156.26|24076.26|24156.28|24076.28|24154.49|24074.49|10
1732863910000|2024-11-29 07:05:10|24156.31|24076.31|24160.93|24080.93|24160.93|24080.93|24155.92|24075.92|10
1732863920000|2024-11-29 07:05:20|24160.78|24080.78|24166.12|24086.12|24166.42|24086.42|24160.78|24080.78|10
1732863930000|2024-11-29 07:05:30|24166.65|24086.65|24171.91|24091.91|24171.91|24091.91|24166.42|24086.42|10
1732863940000|2024-11-29 07:05:40|24172.33|24092.33|24177.89|24097.89|24177.89|24097.89|24172.33|24092.33|10
1732863950000|2024-11-29 07:05:50|24178.88|24098.88|24182.08|24102.08|24182.42|24102.42|24178.88|24098.88|10
1732863960000|2024-11-29 07:06:00|24182.15|24102.15|24186.36|24106.36|24186.36|24106.36|24182.15|24102.15|10
1732863970000|2024-11-29 07:06:10|24186.42|24106.42|24187.83|24107.83|24187.83|24107.83|24185.12|24105.12|10
1732863980000|2024-11-29 07:06:20|24188.24|24108.24|24191.72|24111.72|24191.73|24111.73|24188.24|24108.24|10
1732863990000|2024-11-29 07:06:30|24192.33|24112.33|24194.09|24114.09|24194.09|24114.09|24192.33|24112.33|10
1732864000000|2024-11-29 07:06:40|24193.53|24113.53|24194.9|24114.9|24194.9|24114.9|24193.53|24113.53|10
1732864010000|2024-11-29 07:06:50|24194.86|24114.86|24197.88|24117.88|24197.88|24117.88|24194.81|24114.81|10
1732864020000|2024-11-29 07:07:00|24198.14|24118.14|24203.55|24123.55|24203.64|24123.64|24198.14|24118.14|10
1732864030000|2024-11-29 07:07:10|24204.21|24124.21|24205.39|24125.39|24207.52|24127.52|24204.21|24124.21|9
1732864040000|2024-11-29 07:07:20|24205.64|24125.64|24206.04|24126.04|24206.53|24126.53|24205.61|24125.61|10
1732864050000|2024-11-29 07:07:30|24206.28|24126.28|24204.04|24124.04|24206.64|24126.64|24204.04|24124.04|10
1732864060000|2024-11-29 07:07:40|24204.09|24124.09|24204.21|24124.21|24204.58|24124.58|24203.96|24123.96|10
1732864070000|2024-11-29 07:07:50|24204.15|24124.15|24217.74|24137.74|24217.74|24137.74|24204.15|24124.15|10
1732864080000|2024-11-29 07:08:00|24217.19|24137.19|24218.1|24138.1|24218.1|24138.1|24216.88|24136.88|10
1732864090000|2024-11-29 07:08:10|24218.11|24138.11|24216.71|24136.71|24218.85|24138.85|24216.71|24136.71|10
1732864100000|2024-11-29 07:08:20|24216.67|24136.67|24220.02|24140.02|24220.09|24140.09|24216.67|24136.67|10
1732864110000|2024-11-29 07:08:30|24220.06|24140.06|24221.29|24141.29|24221.29|24141.29|24220.06|24140.06|9
1732864120000|2024-11-29 07:08:40|24221.41|24141.41|24220.29|24140.29|24221.89|24141.89|24220.29|24140.29|10
1732864130000|2024-11-29 07:08:50|24220.2|24140.2|24218.99|24138.99|24220.2|24140.2|24218.99|24138.99|10
1732864140000|2024-11-29 07:09:00|24217.98|24137.98|24216.19|24136.19|24217.98|24137.98|24216.19|24136.19|9
1732864150000|2024-11-29 07:09:10|24216.54|24136.54|24215.46|24135.46|24217.41|24137.41|24215.4|24135.4|9
1732864160000|2024-11-29 07:09:20|24215.49|24135.49|24214.95|24134.95|24216.25|24136.25|24214.95|24134.95|9
1732864170000|2024-11-29 07:09:30|24214.88|24134.88|24213.84|24133.84|24215.32|24135.32|24213.84|24133.84|10
1732864180000|2024-11-29 07:09:40|24214.17|24134.17|24213.88|24133.88|24214.19|24134.19|24213.74|24133.74|10
1732864190000|2024-11-29 07:09:50|24214.39|24134.39|24214|24134|24214.39|24134.39|24214|24134|10
1732864200000|2024-11-29 07:10:00|24213.78|24133.78|24215.19|24135.19|24215.2|24135.2|24212.05|24132.05|10
1732864210000|2024-11-29 07:10:10|24215.23|24135.23|24214.67|24134.67|24215.38|24135.38|24214.67|24134.67|9
1732864220000|2024-11-29 07:10:20|24214.65|24134.65|24214.22|24134.22|24214.65|24134.65|24213.96|24133.96|10
1732864230000|2024-11-29 07:10:30|24213.75|24133.75|24209.08|24129.08|24213.75|24133.75|24209.08|24129.08|10
1732864240000|2024-11-29 07:10:40|24208.43|24128.43|24210.41|24130.41|24210.58|24130.58|24208.1|24128.1|10
1732864250000|2024-11-29 07:10:50|24211.55|24131.55|24211.45|24131.45|24212.58|24132.58|24211.28|24131.28|10
1732864260000|2024-11-29 07:11:00|24211.37|24131.37|24212.08|24132.08|24212.36|24132.36|24211.05|24131.05|10
1732864270000|2024-11-29 07:11:10|24212.11|24132.11|24212.27|24132.27|24212.58|24132.58|24211.75|24131.75|10
1732864280000|2024-11-29 07:11:20|24211.92|24131.92|24211.62|24131.62|24211.92|24131.92|24211.43|24131.43|9
1732864290000|2024-11-29 07:11:30|24211.46|24131.46|24211.88|24131.88|24211.94|24131.94|24211.41|24131.41|10
1732864300000|2024-11-29 07:11:40|24211.62|24131.62|24213.77|24133.77|24213.77|24133.77|24211.62|24131.62|10
1732864310000|2024-11-29 07:11:50|24214.91|24134.91|24217.45|24137.45|24217.67|24137.67|24214.67|24134.67|10
1732864320000|2024-11-29 07:12:00|24217.21|24137.21|24217.54|24137.54|24217.54|24137.54|24216.8|24136.8|10
1732864330000|2024-11-29 07:12:10|24217.42|24137.42|24204.78|24124.78|24217.68|24137.68|24204.78|24124.78|9
1732864340000|2024-11-29 07:12:20|24202.69|24122.69|24203.31|24123.31|24204.16|24124.16|24202.69|24122.69|9
1732864350000|2024-11-29 07:12:30|24203.55|24123.55|24201.5|24121.5|24203.55|24123.55|24201.35|24121.35|10
1732864360000|2024-11-29 07:12:40|24201.46|24121.46|24195.39|24115.39|24201.46|24121.46|24195.39|24115.39|10
1732864370000|2024-11-29 07:12:50|24195.45|24115.45|24192.88|24112.88|24195.45|24115.45|24192.88|24112.88|10
1732864380000|2024-11-29 07:13:00|24193.63|24113.63|24193.16|24113.16|24193.63|24113.63|24192.52|24112.52|10
1732864390000|2024-11-29 07:13:10|24192.92|24112.92|24195.55|24115.55|24195.76|24115.76|24192.92|24112.92|10
1732864400000|2024-11-29 07:13:20|24194.87|24114.87|24197.8|24117.8|24198.04|24118.04|24194.87|24114.87|9
1732864410000|2024-11-29 07:13:30|24197.68|24117.68|24197.69|24117.69|24198.73|24118.73|24197.61|24117.61|10
1732864420000|2024-11-29 07:13:40|24197.74|24117.74|24199.12|24119.12|24199.12|24119.12|24196.55|24116.55|10
1732864430000|2024-11-29 07:13:50|24199.48|24119.48|24199.35|24119.35|24199.48|24119.48|24198.94|24118.94|10
1732864440000|2024-11-29 07:14:00|24199.78|24119.78|24199.28|24119.28|24199.78|24119.78|24198.94|24118.94|10
1732864450000|2024-11-29 07:14:10|24199.73|24119.73|24197.65|24117.65|24200.02|24120.02|24197.65|24117.65|10
1732864460000|2024-11-29 07:14:20|24197.61|24117.61|24195.18|24115.18|24197.61|24117.61|24195.18|24115.18|10
1732864470000|2024-11-29 07:14:30|24196.09|24116.09|24200.45|24120.45|24200.57|24120.57|24196.09|24116.09|10
1732864480000|2024-11-29 07:14:40|24200.44|24120.44|24202.62|24122.62|24202.7|24122.7|24200.18|24120.18|10
1732864490000|2024-11-29 07:14:50|24201.74|24121.74|24199.16|24119.16|24201.9|24121.9|24199.16|24119.16|10
1732864500000|2024-11-29 07:15:00|24198.94|24118.94|24198.88|24118.88|24199.57|24119.57|24196.49|24116.49|10
1732864510000|2024-11-29 07:15:10|24199.69|24119.69|24198.19|24118.19|24199.69|24119.69|24196.19|24116.19|10
1732864520000|2024-11-29 07:15:20|24198.11|24118.11|24192.95|24112.95|24198.17|24118.17|24192.95|24112.95|10
1732864530000|2024-11-29 07:15:30|24192.34|24112.34|24189.76|24109.76|24192.68|24112.68|24189.76|24109.76|10
1732864540000|2024-11-29 07:15:40|24189.7|24109.7|24188.21|24108.21|24189.7|24109.7|24187.83|24107.83|10
1732864550000|2024-11-29 07:15:50|24188.16|24108.16|24188.92|24108.92|24188.92|24108.92|24186.29|24106.29|10
1732864560000|2024-11-29 07:16:00|24189.68|24109.68|24188.86|24108.86|24191.77|24111.77|24188.86|24108.86|10
1732864570000|2024-11-29 07:16:10|24188.97|24108.97|24183.13|24103.13|24188.97|24108.97|24183.13|24103.13|10
1732864580000|2024-11-29 07:16:20|24182.68|24102.68|24180.72|24100.72|24182.68|24102.68|24180.27|24100.27|10
1732864590000|2024-11-29 07:16:30|24180.65|24100.65|24171.59|24091.59|24180.76|24100.76|24171.59|24091.59|10
1732864600000|2024-11-29 07:16:40|24171.22|24091.22|24175.37|24095.37|24176.12|24096.12|24169.76|24089.76|10
1732864610000|2024-11-29 07:16:50|24175.49|24095.49|24176.52|24096.52|24176.67|24096.67|24175.46|24095.46|10
1732864620000|2024-11-29 07:17:00|24176.59|24096.59|24178.39|24098.39|24179.14|24099.14|24175.98|24095.98|10
1732864630000|2024-11-29 07:17:10|24178.28|24098.28|24164.97|24084.97|24178.28|24098.28|24164.97|24084.97|10
1732864640000|2024-11-29 07:17:20|24164.95|24084.95|24157.7|24077.7|24164.95|24084.95|24157.7|24077.7|10
1732864650000|2024-11-29 07:17:30|24154.62|24074.62|24152.16|24072.16|24154.62|24074.62|24151.67|24071.67|9
1732864660000|2024-11-29 07:17:40|24151.51|24071.51|24149.82|24069.82|24151.51|24071.51|24149.15|24069.15|10
1732864670000|2024-11-29 07:17:50|24149.43|24069.43|24146.07|24066.07|24149.47|24069.47|24146.04|24066.04|10
1732864680000|2024-11-29 07:18:00|24145.39|24065.39|24146.61|24066.61|24147.83|24067.83|24145.39|24065.39|10
1732864690000|2024-11-29 07:18:10|24145.61|24065.61|24147.46|24067.46|24147.46|24067.46|24144.64|24064.64|10
1732864700000|2024-11-29 07:18:20|24148.13|24068.13|24147.24|24067.24|24149.67|24069.67|24147.24|24067.24|10
1732864710000|2024-11-29 07:18:30|24147.47|24067.47|24144.25|24064.25|24147.47|24067.47|24142.52|24062.52|10
1732864720000|2024-11-29 07:18:40|24144.64|24064.64|24136.11|24056.11|24144.64|24064.64|24136.11|24056.11|10
1732864730000|2024-11-29 07:18:50|24135.08|24055.08|24136.33|24056.33|24136.33|24056.33|24134.64|24054.64|10
1732864740000|2024-11-29 07:19:00|24136.43|24056.43|24148.64|24068.64|24148.64|24068.64|24136.43|24056.43|10
1732864750000|2024-11-29 07:19:10|24148.89|24068.89|24144.58|24064.58|24148.89|24068.89|24144.58|24064.58|10
1732864760000|2024-11-29 07:19:20|24143.5|24063.5|24139.04|24059.04|24143.5|24063.5|24138.92|24058.92|10
1732864770000|2024-11-29 07:19:30|24138.8|24058.8|24133.85|24053.85|24138.8|24058.8|24133.85|24053.85|10
1732864780000|2024-11-29 07:19:40|24133.93|24053.93|24133.94|24053.94|24134.16|24054.16|24131.51|24051.51|10
1732864790000|2024-11-29 07:19:50|24133.43|24053.43|24124.99|24044.99|24133.89|24053.89|24124.99|24044.99|10
1732864800000|2024-11-29 07:20:00|24125.01|24045.01|24106.87|24026.87|24125.01|24045.01|24106.55|24026.55|10
1732864810000|2024-11-29 07:20:10|24106.25|24026.25|24108.75|24028.75|24108.92|24028.92|24105.34|24025.34|9
1732864820000|2024-11-29 07:20:20|24109.37|24029.37|24108.31|24028.31|24109.45|24029.45|24107.37|24027.37|10
1732864830000|2024-11-29 07:20:30|24108.54|24028.54|24115.65|24035.65|24115.65|24035.65|24108.4|24028.4|10
1732864840000|2024-11-29 07:20:40|24116.79|24036.79|24114.73|24034.73|24118.06|24038.06|24114.73|24034.73|10
1732864850000|2024-11-29 07:20:50|24114.23|24034.23|24113.55|24033.55|24114.23|24034.23|24110.77|24030.77|10
1732864860000|2024-11-29 07:21:00|24114.54|24034.54|24117.04|24037.04|24117.04|24037.04|24113.89|24033.89|10
1732864870000|2024-11-29 07:21:10|24117.38|24037.38|24119.7|24039.7|24119.7|24039.7|24116.23|24036.23|10
1732864880000|2024-11-29 07:21:20|24119.19|24039.19|24122.19|24042.19|24122.19|24042.19|24118.81|24038.81|10
1732864890000|2024-11-29 07:21:30|24123.91|24043.91|24134.86|24054.86|24138.48|24058.48|24123.91|24043.91|10
1732864900000|2024-11-29 07:21:40|24134.57|24054.57|24112.66|24032.66|24134.57|24054.57|24112.66|24032.66|10
1732864910000|2024-11-29 07:21:50|24113.03|24033.03|24110.61|24030.61|24113.03|24033.03|24109.33|24029.33|10
1732864920000|2024-11-29 07:22:00|24109.92|24029.92|24101.61|24021.61|24109.95|24029.95|24101.61|24021.61|10
1732864930000|2024-11-29 07:22:10|24097.95|24017.95|24094.45|24014.45|24097.95|24017.95|24093.2|24013.2|10
1732864940000|2024-11-29 07:22:20|24094.38|24014.38|24094.55|24014.55|24097.31|24017.31|24094.38|24014.38|10
1732864950000|2024-11-29 07:22:30|24094.59|24014.59|24092.52|24012.52|24094.59|24014.59|24091.23|24011.23|9
1732864960000|2024-11-29 07:22:40|24092.31|24012.31|24092.55|24012.55|24092.78|24012.78|24092.31|24012.31|10
1732864970000|2024-11-29 07:22:50|24092.35|24012.35|24090.34|24010.34|24092.84|24012.84|24090.34|24010.34|9
1732864980000|2024-11-29 07:23:00|24090.29|24010.29|24089.97|24009.97|24090.81|24010.81|24088.66|24008.66|10
1732864990000|2024-11-29 07:23:10|24090.2|24010.2|24088.56|24008.56|24090.2|24010.2|24088.45|24008.45|10
1732865000000|2024-11-29 07:23:20|24089.8|24009.8|24088.47|24008.47|24091.56|24011.56|24088.47|24008.47|10
1732865010000|2024-11-29 07:23:30|24089.26|24009.26|24086.4|24006.4|24090.67|24010.67|24086.4|24006.4|10
1732865020000|2024-11-29 07:23:40|24085.61|24005.61|24083.82|24003.82|24085.61|24005.61|24083.82|24003.82|10
1732865030000|2024-11-29 07:23:50|24083.32|24003.32|24082.73|24002.73|24083.32|24003.32|24081.52|24001.52|10
1732865040000|2024-11-29 07:24:00|24082.71|24002.71|24085.71|24005.71|24085.71|24005.71|24082.71|24002.71|10
1732865050000|2024-11-29 07:24:10|24085.19|24005.19|24085.59|24005.59|24085.86|24005.86|24084.69|24004.69|10
1732865060000|2024-11-29 07:24:20|24085.32|24005.32|24087.73|24007.73|24087.73|24007.73|24085.2|24005.2|10
1732865070000|2024-11-29 07:24:30|24088.46|24008.46|24090.62|24010.62|24090.62|24010.62|24088.45|24008.45|9
1732865080000|2024-11-29 07:24:40|24090.78|24010.78|24099.23|24019.23|24099.23|24019.23|24090.78|24010.78|10
1732865090000|2024-11-29 07:24:50|24100.2|24020.2|24102.45|24022.45|24102.45|24022.45|24100.2|24020.2|10
1732865100000|2024-11-29 07:25:00|24102.48|24022.48|24099.95|24019.95|24102.48|24022.48|24099.42|24019.42|10
1732865110000|2024-11-29 07:25:10|24100.25|24020.25|24099.28|24019.28|24100.44|24020.44|24099.14|24019.14|10
1732865120000|2024-11-29 07:25:20|24099.47|24019.47|24099.48|24019.48|24101.47|24021.47|24099.04|24019.04|10
1732865130000|2024-11-29 07:25:30|24098.78|24018.78|24100.98|24020.98|24100.98|24020.98|24098.78|24018.78|10
1732865140000|2024-11-29 07:25:40|24102.16|24022.16|24104.29|24024.29|24104.29|24024.29|24101.36|24021.36|10
1732865150000|2024-11-29 07:25:50|24104.72|24024.72|24107.81|24027.81|24108.02|24028.02|24104.72|24024.72|9
1732865160000|2024-11-29 07:26:00|24108.37|24028.37|24109.75|24029.75|24109.75|24029.75|24107.04|24027.04|10
1732865170000|2024-11-29 07:26:10|24109.77|24029.77|24112.99|24032.99|24112.99|24032.99|24109.77|24029.77|9
1732865180000|2024-11-29 07:26:20|24113.23|24033.23|24115.87|24035.87|24115.87|24035.87|24113.23|24033.23|10
1732865190000|2024-11-29 07:26:30|24116.38|24036.38|24119.66|24039.66|24119.66|24039.66|24116.38|24036.38|10
1732865200000|2024-11-29 07:26:40|24119.83|24039.83|24118.17|24038.17|24120.22|24040.22|24117.61|24037.61|10
1732865210000|2024-11-29 07:26:50|24118.22|24038.22|24117.81|24037.81|24118.92|24038.92|24117.81|24037.81|10
1732865220000|2024-11-29 07:27:00|24117.93|24037.93|24119.88|24039.88|24120.05|24040.05|24117.47|24037.47|9
1732865230000|2024-11-29 07:27:10|24119.89|24039.89|24129.26|24049.26|24130.56|24050.56|24118.66|24038.66|10
1732865240000|2024-11-29 07:27:20|24128.85|24048.85|24122.26|24042.26|24129.34|24049.34|24122.26|24042.26|10
1732865250000|2024-11-29 07:27:30|24122.19|24042.19|24122.17|24042.17|24123.01|24043.01|24122.17|24042.17|10
1732865260000|2024-11-29 07:27:40|24122.83|24042.83|24129.43|24049.43|24129.43|24049.43|24122.83|24042.83|10
1732865270000|2024-11-29 07:27:50|24129.54|24049.54|24132.26|24052.26|24132.26|24052.26|24129.54|24049.54|10
1732865280000|2024-11-29 07:28:00|24132.46|24052.46|24131.4|24051.4|24132.73|24052.73|24131.4|24051.4|10
1732865290000|2024-11-29 07:28:10|24131.48|24051.48|24130.55|24050.55|24132.13|24052.13|24130.55|24050.55|10
1732865300000|2024-11-29 07:28:20|24130.83|24050.83|24130.2|24050.2|24131.09|24051.09|24130.2|24050.2|10
1732865310000|2024-11-29 07:28:30|24129.82|24049.82|24131.63|24051.63|24134.28|24054.28|24128.46|24048.46|10
1732865320000|2024-11-29 07:28:40|24131.13|24051.13|24127.46|24047.46|24131.13|24051.13|24127.46|24047.46|10
1732865330000|2024-11-29 07:28:50|24127.79|24047.79|24131.55|24051.55|24131.55|24051.55|24127.79|24047.79|10
1732865340000|2024-11-29 07:29:00|24131.78|24051.78|24133.92|24053.92|24134.81|24054.81|24131.78|24051.78|10
1732865350000|2024-11-29 07:29:10|24133.22|24053.22|24131.73|24051.73|24133.22|24053.22|24130.53|24050.53|10
1732865360000|2024-11-29 07:29:20|24131.62|24051.62|24133.62|24053.62|24133.65|24053.65|24131.62|24051.62|9
1732865370000|2024-11-29 07:29:30|24134.71|24054.71|24135.57|24055.57|24135.75|24055.75|24134.44|24054.44|10
1732865380000|2024-11-29 07:29:40|24135.38|24055.38|24134.83|24054.83|24135.52|24055.52|24134.83|24054.83|10
1732865390000|2024-11-29 07:29:50|24135.33|24055.33|24133.36|24053.36|24135.38|24055.38|24133.36|24053.36|9
1732865400000|2024-11-29 07:30:00|24133.3|24053.3|24135.34|24055.34|24135.65|24055.65|24133.04|24053.04|10
1732865410000|2024-11-29 07:30:10|24131.78|24051.78|24131.5|24051.5|24132.38|24052.38|24131.15|24051.15|10
1732865420000|2024-11-29 07:30:20|24132|24052|24136.55|24056.55|24136.55|24056.55|24132|24052|10
1732865430000|2024-11-29 07:30:30|24136.87|24056.87|24137.72|24057.72|24138.34|24058.34|24136.87|24056.87|10
1732865440000|2024-11-29 07:30:40|24138.7|24058.7|24139.1|24059.1|24140.19|24060.19|24138.7|24058.7|10
1732865450000|2024-11-29 07:30:50|24140.56|24060.56|24142.51|24062.51|24142.68|24062.68|24140.5|24060.5|10
1732865460000|2024-11-29 07:31:00|24143.64|24063.64|24145.88|24065.88|24145.88|24065.88|24143.48|24063.48|10
1732865470000|2024-11-29 07:31:10|24146.07|24066.07|24141.04|24061.04|24146.45|24066.45|24141.04|24061.04|10
1732865480000|2024-11-29 07:31:20|24140.29|24060.29|24138.29|24058.29|24140.29|24060.29|24138.23|24058.23|10
1732865490000|2024-11-29 07:31:30|24138.37|24058.37|24132.58|24052.58|24138.37|24058.37|24132.4|24052.4|10
1732865500000|2024-11-29 07:31:40|24132.4|24052.4|24127.18|24047.18|24132.4|24052.4|24127.18|24047.18|10
1732865510000|2024-11-29 07:31:50|24126.61|24046.61|24119.09|24039.09|24126.61|24046.61|24119.09|24039.09|10
1732865520000|2024-11-29 07:32:00|24118.92|24038.92|24096.85|24016.85|24118.92|24038.92|24096.65|24016.65|10
1732865530000|2024-11-29 07:32:10|24096.53|24016.53|24088.97|24008.97|24096.61|24016.61|24088.97|24008.97|10
1732865540000|2024-11-29 07:32:20|24088.54|24008.54|24092.37|24012.37|24092.37|24012.37|24088.5|24008.5|10
1732865550000|2024-11-29 07:32:30|24092.33|24012.33|24098.32|24018.32|24098.44|24018.44|24092.33|24012.33|10
1732865560000|2024-11-29 07:32:40|24099.64|24019.64|24100.15|24020.15|24101.62|24021.62|24099.64|24019.64|10
1732865570000|2024-11-29 07:32:50|24099.28|24019.28|24093.91|24013.91|24099.4|24019.4|24093.91|24013.91|10
1732865580000|2024-11-29 07:33:00|24093.62|24013.62|24091.34|24011.34|24093.62|24013.62|24091.34|24011.34|10
1732865590000|2024-11-29 07:33:10|24091.25|24011.25|24087.52|24007.52|24091.25|24011.25|24087.52|24007.52|10
1732865600000|2024-11-29 07:33:20|24087.17|24007.17|24088.05|24008.05|24088.48|24008.48|24087.17|24007.17|10
1732865610000|2024-11-29 07:33:30|24087.88|24007.88|24089.47|24009.47|24089.47|24009.47|24087.88|24007.88|10
1732865620000|2024-11-29 07:33:40|24089.71|24009.71|24090.4|24010.4|24090.67|24010.67|24089.52|24009.52|10
1732865630000|2024-11-29 07:33:50|24090.46|24010.46|24090.42|24010.42|24090.46|24010.46|24088.1|24008.1|9
1732865640000|2024-11-29 07:34:00|24090.51|24010.51|24097.11|24017.11|24097.11|24017.11|24090.51|24010.51|10
1732865650000|2024-11-29 07:34:10|24097.63|24017.63|24099.98|24019.98|24101.08|24021.08|24097.63|24017.63|10
1732865660000|2024-11-29 07:34:20|24100.35|24020.35|24099.86|24019.86|24101.67|24021.67|24099.44|24019.44|10
1732865670000|2024-11-29 07:34:30|24099.61|24019.61|24099.08|24019.08|24100.08|24020.08|24098.64|24018.64|10
1732865680000|2024-11-29 07:34:40|24098.87|24018.87|24097.62|24017.62|24099.12|24019.12|24097.62|24017.62|10
1732865690000|2024-11-29 07:34:50|24097.66|24017.66|24097.74|24017.74|24098.04|24018.04|24097.15|24017.15|10
1732865700000|2024-11-29 07:35:00|24097.91|24017.91|24095.15|24015.15|24098.65|24018.65|24095.15|24015.15|9
1732865710000|2024-11-29 07:35:10|24094.48|24014.48|24096|24016|24096|24016|24094.3|24014.3|10
1732865720000|2024-11-29 07:35:20|24095.21|24015.21|24095.2|24015.2|24095.21|24015.21|24094.23|24014.23|10
1732865730000|2024-11-29 07:35:30|24095.26|24015.26|24092.9|24012.9|24095.66|24015.66|24092.72|24012.72|9
1732865740000|2024-11-29 07:35:40|24094.75|24014.75|24096.4|24016.4|24096.4|24016.4|24094.75|24014.75|9
1732865750000|2024-11-29 07:35:50|24096.75|24016.75|24094.98|24014.98|24096.99|24016.99|24094.92|24014.92|10
1732865760000|2024-11-29 07:36:00|24094.9|24014.9|24094.14|24014.14|24094.9|24014.9|24093.96|24013.96|9
1732865770000|2024-11-29 07:36:10|24093.5|24013.5|24089.81|24009.81|24093.56|24013.56|24089.81|24009.81|10
1732865780000|2024-11-29 07:36:20|24089.89|24009.89|24083.47|24003.47|24089.89|24009.89|24083.47|24003.47|10
1732865790000|2024-11-29 07:36:30|24083.33|24003.33|24084.92|24004.92|24084.92|24004.92|24083.3|24003.3|10
1732865800000|2024-11-29 07:36:40|24084.87|24004.87|24084.23|24004.23|24084.87|24004.87|24084.23|24004.23|9
1732865810000|2024-11-29 07:36:50|24084.26|24004.26|24081.7|24001.7|24084.26|24004.26|24081.7|24001.7|10
1732865820000|2024-11-29 07:37:00|24081.83|24001.83|24081.82|24001.82|24082.2|24002.2|24081.18|24001.18|9
1732865830000|2024-11-29 07:37:10|24081.59|24001.59|24081.85|24001.85|24081.85|24001.85|24080.13|24000.13|10
1732865840000|2024-11-29 07:37:20|24081.84|24001.84|24079.46|23999.46|24082.43|24002.43|24079.46|23999.46|9
1732865850000|2024-11-29 07:37:30|24079.31|23999.31|24079.01|23999.01|24079.99|23999.99|24078.87|23998.87|10
1732865860000|2024-11-29 07:37:40|24078.01|23998.01|24074.22|23994.22|24078.14|23998.14|24074.22|23994.22|10
1732865870000|2024-11-29 07:37:50|24072.96|23992.96|24071.02|23991.02|24072.96|23992.96|24071.02|23991.02|10
1732865880000|2024-11-29 07:38:00|24070.83|23990.83|24067.02|23987.02|24071.31|23991.31|24067.02|23987.02|10
1732865890000|2024-11-29 07:38:10|24065.01|23985.01|24064.64|23984.64|24065.8|23985.8|24063.66|23983.66|10
1732865900000|2024-11-29 07:38:20|24064.19|23984.19|24061.81|23981.81|24064.37|23984.37|24061.32|23981.32|10
1732865910000|2024-11-29 07:38:30|24061.92|23981.92|24058.38|23978.38|24062.18|23982.18|24058.38|23978.38|10
1732865920000|2024-11-29 07:38:40|24057.98|23977.98|24053.49|23973.49|24057.98|23977.98|24053.49|23973.49|10
1732865930000|2024-11-29 07:38:50|24053.3|23973.3|24052.01|23972.01|24053.3|23973.3|24051.84|23971.84|10
1732865940000|2024-11-29 07:39:00|24051.67|23971.67|24051.27|23971.27|24051.88|23971.88|24050.84|23970.84|10
1732865950000|2024-11-29 07:39:10|24051.67|23971.67|24052.63|23972.63|24053.05|23973.05|24051.59|23971.59|10
1732865960000|2024-11-29 07:39:20|24053.01|23973.01|24057.62|23977.62|24057.96|23977.96|24053.01|23973.01|10
1732865970000|2024-11-29 07:39:30|24057.36|23977.36|24056.98|23976.98|24058.56|23978.56|24056.98|23976.98|10
1732865980000|2024-11-29 07:39:40|24056.8|23976.8|24054.74|23974.74|24056.8|23976.8|24054.74|23974.74|10
1732865990000|2024-11-29 07:39:50|24055.71|23975.71|24055.31|23975.31|24056.13|23976.13|24055.2|23975.2|10
1732866000000|2024-11-29 07:40:00|24055.4|23975.4|24049.06|23969.06|24055.4|23975.4|24049.06|23969.06|10
1732866010000|2024-11-29 07:40:10|24048.62|23968.62|24045.15|23965.15|24048.7|23968.7|24045.1|23965.1|10
1732866020000|2024-11-29 07:40:20|24044.33|23964.33|24045.12|23965.12|24046.41|23966.41|24044.33|23964.33|10
1732866030000|2024-11-29 07:40:30|24045.19|23965.19|24045.04|23965.04|24045.52|23965.52|24044.48|23964.48|9
1732866040000|2024-11-29 07:40:40|24045.12|23965.12|24043.98|23963.98|24045.12|23965.12|24043.74|23963.74|10
1732866050000|2024-11-29 07:40:50|24044.19|23964.19|24046.28|23966.28|24046.28|23966.28|24043.31|23963.31|10
1732866060000|2024-11-29 07:41:00|24046.35|23966.35|24044.13|23964.13|24048.1|23968.1|24043.7|23963.7|10
1732866070000|2024-11-29 07:41:10|24045.03|23965.03|24045.13|23965.13|24045.44|23965.44|24044.8|23964.8|10
1732866080000|2024-11-29 07:41:20|24045.28|23965.28|24045.44|23965.44|24045.46|23965.46|24045.13|23965.13|9
1732866090000|2024-11-29 07:41:30|24044.92|23964.92|24043.85|23963.85|24044.92|23964.92|24043.85|23963.85|10
1732866100000|2024-11-29 07:41:40|24043.76|23963.76|24041.72|23961.72|24043.76|23963.76|24041.72|23961.72|10
1732866110000|2024-11-29 07:41:50|24041.73|23961.73|24043.24|23963.24|24043.89|23963.89|24041.73|23961.73|9
1732866120000|2024-11-29 07:42:00|24042.97|23962.97|24046.24|23966.24|24046.24|23966.24|24042|23962|10
1732866130000|2024-11-29 07:42:10|24045.84|23965.84|24047.09|23967.09|24047.09|23967.09|24045.08|23965.08|10
1732866140000|2024-11-29 07:42:20|24047.64|23967.64|24047.97|23967.97|24048.12|23968.12|24047.17|23967.17|10
1732866150000|2024-11-29 07:42:30|24048.29|23968.29|24050.81|23970.81|24051.3|23971.3|24048.29|23968.29|10
1732866160000|2024-11-29 07:42:40|24051.3|23971.3|24052.73|23972.73|24053.59|23973.59|24051.3|23971.3|10
1732866170000|2024-11-29 07:42:50|24052.81|23972.81|24051.94|23971.94|24053.27|23973.27|24051.69|23971.69|10
1732866180000|2024-11-29 07:43:00|24051.22|23971.22|24050.45|23970.45|24051.22|23971.22|24050.2|23970.2|10
1732866190000|2024-11-29 07:43:10|24050.69|23970.69|24053.81|23973.81|24053.81|23973.81|24050.69|23970.69|10
1732866200000|2024-11-29 07:43:20|24054.36|23974.36|24056.34|23976.34|24056.34|23976.34|24054.36|23974.36|10
1732866210000|2024-11-29 07:43:30|24056.94|23976.94|24057.13|23977.13|24057.55|23977.55|24056.94|23976.94|10
1732866220000|2024-11-29 07:43:40|24056.73|23976.73|24056.24|23976.24|24057.33|23977.33|24056.24|23976.24|10
1732866230000|2024-11-29 07:43:50|24055.82|23975.82|24054.21|23974.21|24055.82|23975.82|24053.17|23973.17|10
1732866240000|2024-11-29 07:44:00|24054.29|23974.29|24056.24|23976.24|24056.3|23976.3|24054.29|23974.29|10
1732866250000|2024-11-29 07:44:10|24056.34|23976.34|24056.96|23976.96|24057.31|23977.31|24055.67|23975.67|10
1732866260000|2024-11-29 07:44:20|24056.88|23976.88|24052.02|23972.02|24056.89|23976.89|24051.99|23971.99|9
1732866270000|2024-11-29 07:44:30|24051.71|23971.71|24050.72|23970.72|24051.85|23971.85|24050.72|23970.72|10
1732866280000|2024-11-29 07:44:40|24050.6|23970.6|24049.63|23969.63|24050.6|23970.6|24049.15|23969.15|9
1732866290000|2024-11-29 07:44:50|24049.61|23969.61|24048.45|23968.45|24049.68|23969.68|24047.87|23967.87|10
1732866300000|2024-11-29 07:45:00|24048.31|23968.31|24047.06|23967.06|24048.31|23968.31|24045.73|23965.73|10
1732866310000|2024-11-29 07:45:10|24046.67|23966.67|24045.18|23965.18|24046.96|23966.96|24045.18|23965.18|10
1732866320000|2024-11-29 07:45:20|24044.95|23964.95|24042.95|23962.95|24044.95|23964.95|24041.74|23961.74|10
1732866330000|2024-11-29 07:45:30|24042.94|23962.94|24041.35|23961.35|24042.94|23962.94|24041.17|23961.17|9
1732866340000|2024-11-29 07:45:40|24041.34|23961.34|24041.6|23961.6|24041.6|23961.6|24041.11|23961.11|8
1732866350000|2024-11-29 07:45:50|24041.57|23961.57|24042.5|23962.5|24043.12|23963.12|24041.57|23961.57|10
1732866360000|2024-11-29 07:46:00|24042.4|23962.4|24046.9|23966.9|24046.9|23966.9|24041.74|23961.74|10
1732866370000|2024-11-29 07:46:10|24047.05|23967.05|24050.3|23970.3|24050.43|23970.43|24046.07|23966.07|10
1732866380000|2024-11-29 07:46:20|24049.99|23969.99|24049.23|23969.23|24050.28|23970.28|24049.23|23969.23|10
1732866390000|2024-11-29 07:46:30|24049.17|23969.17|24049.2|23969.2|24049.36|23969.36|24048.03|23968.03|10
1732866400000|2024-11-29 07:46:40|24049.35|23969.35|24049.01|23969.01|24049.35|23969.35|24048.51|23968.51|10
1732866410000|2024-11-29 07:46:50|24049.33|23969.33|24052.43|23972.43|24052.43|23972.43|24049.33|23969.33|10
1732866420000|2024-11-29 07:47:00|24052.5|23972.5|24055.92|23975.92|24055.92|23975.92|24052.5|23972.5|10
1732866430000|2024-11-29 07:47:10|24055.82|23975.82|24058.13|23978.13|24058.13|23978.13|24054.99|23974.99|10
1732866440000|2024-11-29 07:47:20|24058.33|23978.33|24060.01|23980.01|24060.01|23980.01|24058.33|23978.33|9
1732866450000|2024-11-29 07:47:30|24060.07|23980.07|24063.49|23983.49|24063.49|23983.49|24059.73|23979.73|10
1732866460000|2024-11-29 07:47:40|24063.24|23983.24|24064.42|23984.42|24065.09|23985.09|24063.24|23983.24|10
1732866470000|2024-11-29 07:47:50|24064.46|23984.46|24064.4|23984.4|24064.89|23984.89|24064.12|23984.12|10
1732866480000|2024-11-29 07:48:00|24064.38|23984.38|24065.04|23985.04|24065.04|23985.04|24063.89|23983.89|10
1732866490000|2024-11-29 07:48:10|24065.87|23985.87|24065.5|23985.5|24067.93|23987.93|24065.5|23985.5|10
1732866500000|2024-11-29 07:48:20|24065.29|23985.29|24065.92|23985.92|24065.92|23985.92|24065.26|23985.26|10
1732866510000|2024-11-29 07:48:30|24065.94|23985.94|24068.01|23988.01|24068.01|23988.01|24065.94|23985.94|10
1732866520000|2024-11-29 07:48:40|24068.08|23988.08|24068.4|23988.4|24068.4|23988.4|24067.78|23987.78|10
1732866530000|2024-11-29 07:48:50|24068.43|23988.43|24068.74|23988.74|24068.89|23988.89|24068.43|23988.43|8
1732866540000|2024-11-29 07:49:00|24069.2|23989.2|24069.31|23989.31|24069.31|23989.31|24067.74|23987.74|10
1732866550000|2024-11-29 07:49:10|24068.69|23988.69|24068.25|23988.25|24068.69|23988.69|24068.25|23988.25|10
1732866560000|2024-11-29 07:49:20|24067.8|23987.8|24068.58|23988.58|24068.58|23988.58|24067.74|23987.74|9
1732866570000|2024-11-29 07:49:30|24068.88|23988.88|24067.77|23987.77|24070.01|23990.01|24067.77|23987.77|10
1732866580000|2024-11-29 07:49:40|24067.84|23987.84|24069.17|23989.17|24069.17|23989.17|24067.33|23987.33|10
1732866590000|2024-11-29 07:49:50|24069.31|23989.31|24067.83|23987.83|24069.31|23989.31|24067.83|23987.83|9
1732866600000|2024-11-29 07:50:00|24067.89|23987.89|24065.91|23985.91|24067.89|23987.89|24065.65|23985.65|10
1732866610000|2024-11-29 07:50:10|24066.85|23986.85|24065.6|23985.6|24067.02|23987.02|24065.6|23985.6|10
1732866620000|2024-11-29 07:50:20|24065.59|23985.59|24064.78|23984.78|24065.73|23985.73|24064.68|23984.68|10
1732866630000|2024-11-29 07:50:30|24064.7|23984.7|24058.03|23978.03|24064.7|23984.7|24058.03|23978.03|10
1732866640000|2024-11-29 07:50:40|24057.75|23977.75|24056.8|23976.8|24057.75|23977.75|24056.8|23976.8|10
1732866650000|2024-11-29 07:50:50|24056.94|23976.94|24058.18|23978.18|24059.48|23979.48|24056.94|23976.94|10
1732866660000|2024-11-29 07:51:00|24058.39|23978.39|24060.42|23980.42|24060.42|23980.42|24058.09|23978.09|10
1732866670000|2024-11-29 07:51:10|24060.48|23980.48|24051.06|23971.06|24060.48|23980.48|24051.06|23971.06|9
1732866680000|2024-11-29 07:51:20|24051.04|23971.04|24052.19|23972.19|24052.19|23972.19|24051.04|23971.04|9
1732866690000|2024-11-29 07:51:30|24052.22|23972.22|24052.67|23972.67|24052.68|23972.68|24051.94|23971.94|10
1732866700000|2024-11-29 07:51:40|24051.94|23971.94|24047.58|23967.58|24051.94|23971.94|24047.58|23967.58|10
1732866710000|2024-11-29 07:51:50|24047.83|23967.83|24048.03|23968.03|24048.47|23968.47|24047.83|23967.83|10
1732866720000|2024-11-29 07:52:00|24047.77|23967.77|24044.78|23964.78|24047.77|23967.77|24044.32|23964.32|10
1732866730000|2024-11-29 07:52:10|24044.87|23964.87|24045.24|23965.24|24045.24|23965.24|24044.25|23964.25|10
1732866740000|2024-11-29 07:52:20|24045.19|23965.19|24048.32|23968.32|24048.51|23968.51|24045.19|23965.19|10
1732866750000|2024-11-29 07:52:30|24048.09|23968.09|24048.03|23968.03|24048.26|23968.26|24047.55|23967.55|10
1732866760000|2024-11-29 07:52:40|24048.05|23968.05|24046.56|23966.56|24048.05|23968.05|24046.56|23966.56|9
1732866770000|2024-11-29 07:52:50|24046.49|23966.49|24045.12|23965.12|24046.57|23966.57|24045.05|23965.05|10
1732866780000|2024-11-29 07:53:00|24045.24|23965.24|24043.23|23963.23|24045.32|23965.32|24042.97|23962.97|10
1732866790000|2024-11-29 07:53:10|24043.15|23963.15|24042.79|23962.79|24043.43|23963.43|24042.51|23962.51|10
1732866800000|2024-11-29 07:53:20|24043.12|23963.12|24037.94|23957.94|24043.51|23963.51|24037.94|23957.94|10
1732866810000|2024-11-29 07:53:30|24037.46|23957.46|24029.08|23949.08|24037.46|23957.46|24029.08|23949.08|10
1732866820000|2024-11-29 07:53:40|24028.91|23948.91|24024.45|23944.45|24029.02|23949.02|24024.38|23944.38|10
1732866830000|2024-11-29 07:53:50|24024.63|23944.63|24021.34|23941.34|24024.97|23944.97|24021.34|23941.34|10
1732866840000|2024-11-29 07:54:00|24020.82|23940.82|24022.13|23942.13|24022.23|23942.23|24020.74|23940.74|10
1732866850000|2024-11-29 07:54:10|24022.62|23942.62|24022.04|23942.04|24022.62|23942.62|24021.98|23941.98|10
1732866860000|2024-11-29 07:54:20|24021.98|23941.98|24019.43|23939.43|24021.98|23941.98|24019.43|23939.43|10
1732866870000|2024-11-29 07:54:30|24018.45|23938.45|24013|23933|24018.73|23938.73|24013|23933|10
1732866880000|2024-11-29 07:54:40|24012.16|23932.16|24012.74|23932.74|24012.74|23932.74|24011.81|23931.81|10
1732866890000|2024-11-29 07:54:50|24012.8|23932.8|24014.6|23934.6|24014.67|23934.67|24012.8|23932.8|10
1732866900000|2024-11-29 07:55:00|24013.75|23933.75|24008.98|23928.98|24013.75|23933.75|24008.98|23928.98|10
1732866910000|2024-11-29 07:55:10|24008.91|23928.91|24004.97|23924.97|24008.91|23928.91|24004.6|23924.6|10
1732866920000|2024-11-29 07:55:20|24004.78|23924.78|24005.35|23925.35|24006.11|23926.11|24004.78|23924.78|10
1732866930000|2024-11-29 07:55:30|24005.6|23925.6|24005.37|23925.37|24006.58|23926.58|24005.24|23925.24|10
1732866940000|2024-11-29 07:55:40|24005.45|23925.45|24005.37|23925.37|24006.3|23926.3|24005.37|23925.37|9
1732866950000|2024-11-29 07:55:50|24005.06|23925.06|24004.22|23924.22|24005.54|23925.54|24003.78|23923.78|10
1732866960000|2024-11-29 07:56:00|24003|23923|24002.49|23922.49|24003.68|23923.68|24002.49|23922.49|10
1732866970000|2024-11-29 07:56:10|24002.47|23922.47|23999.36|23919.36|24002.47|23922.47|23999.36|23919.36|10
1732866980000|2024-11-29 07:56:20|23999.4|23919.4|23999.34|23919.34|23999.43|23919.43|23999.02|23919.02|10
1732866990000|2024-11-29 07:56:30|23999.29|23919.29|23998.36|23918.36|23999.41|23919.41|23998.36|23918.36|9
1732867000000|2024-11-29 07:56:40|23998.57|23918.57|23996.79|23916.79|23998.65|23918.65|23996.74|23916.74|10
1732867010000|2024-11-29 07:56:50|23997.19|23917.19|23993.68|23913.68|23997.28|23917.28|23993.68|23913.68|10
1732867020000|2024-11-29 07:57:00|23994.03|23914.03|23990.73|23910.73|23994.03|23914.03|23990.73|23910.73|10
1732867030000|2024-11-29 07:57:10|23990.17|23910.17|23988.64|23908.64|23990.17|23910.17|23988.64|23908.64|9
1732867040000|2024-11-29 07:57:20|23987.71|23907.71|23987.47|23907.47|23988.37|23908.37|23987.41|23907.41|9
1732867050000|2024-11-29 07:57:30|23987.25|23907.25|23989.18|23909.18|23989.65|23909.65|23987.25|23907.25|10
1732867060000|2024-11-29 07:57:40|23989.55|23909.55|23990.83|23910.83|23990.83|23910.83|23988.85|23908.85|9
1732867070000|2024-11-29 07:57:50|23991.03|23911.03|23988.5|23908.5|23991.03|23911.03|23988.5|23908.5|9
1732867080000|2024-11-29 07:58:00|23988.24|23908.24|23985.16|23905.16|23988.24|23908.24|23985.16|23905.16|10
1732867090000|2024-11-29 07:58:10|23984.84|23904.84|23984.81|23904.81|23986.13|23906.13|23984.45|23904.45|10
1732867100000|2024-11-29 07:58:20|23984.63|23904.63|23986.37|23906.37|23986.37|23906.37|23984.35|23904.35|10
1732867110000|2024-11-29 07:58:30|23986.22|23906.22|23982.08|23902.08|23986.3|23906.3|23982.08|23902.08|9
1732867120000|2024-11-29 07:58:40|23981.84|23901.84|23980.69|23900.69|23982.52|23902.52|23980.69|23900.69|10
1732867130000|2024-11-29 07:58:50|23980.63|23900.63|23981.2|23901.2|23981.39|23901.39|23979.91|23899.91|10
1732867140000|2024-11-29 07:59:00|23981.01|23901.01|23978.19|23898.19|23981.01|23901.01|23978.13|23898.13|10
1732867150000|2024-11-29 07:59:10|23978.12|23898.12|23977.31|23897.31|23978.22|23898.22|23977.31|23897.31|9
1732867160000|2024-11-29 07:59:20|23976.32|23896.32|23977.06|23897.06|23977.06|23897.06|23976.2|23896.2|10
1732867170000|2024-11-29 07:59:30|23977.04|23897.04|23975.88|23895.88|23977.04|23897.04|23975.87|23895.87|10
1732867180000|2024-11-29 07:59:40|23975.81|23895.81|23977.13|23897.13|23977.13|23897.13|23975.81|23895.81|10
1732867190000|2024-11-29 07:59:50|23977.18|23897.18|23978.15|23898.15|23978.53|23898.53|23977.18|23897.18|10
1732867200000|2024-11-29 08:00:00|23977.91|23897.91|23981.32|23901.32|23981.32|23901.32|23977.91|23897.91|10
1732867210000|2024-11-29 08:00:10|23982.39|23902.39|23988.1|23908.1|23988.1|23908.1|23982.39|23902.39|10
1732867220000|2024-11-29 08:00:20|23988.52|23908.52|23987.48|23907.48|23988.52|23908.52|23985.52|23905.52|10
1732867230000|2024-11-29 08:00:30|23987.61|23907.61|23989.14|23909.14|23989.25|23909.25|23987.59|23907.59|10
1732867240000|2024-11-29 08:00:40|23989.78|23909.78|23989.85|23909.85|23990.48|23910.48|23987.08|23907.08|10
1732867250000|2024-11-29 08:00:50|23990.53|23910.53|23992.48|23912.48|23992.87|23912.87|23990.5|23910.5|10
1732867260000|2024-11-29 08:01:00|23992.4|23912.4|23995.87|23915.87|23995.87|23915.87|23991.35|23911.35|9
1732867270000|2024-11-29 08:01:10|23996.52|23916.52|23999.5|23919.5|23999.63|23919.63|23996.46|23916.46|10
1732867280000|2024-11-29 08:01:20|23999.87|23919.87|24003.66|23923.66|24003.66|23923.66|23999.87|23919.87|10
1732867290000|2024-11-29 08:01:30|24004.16|23924.16|24005.12|23925.12|24005.12|23925.12|24004.16|23924.16|9
1732867300000|2024-11-29 08:01:40|24005.32|23925.32|24007.07|23927.07|24007.07|23927.07|24005.32|23925.32|9
1732867310000|2024-11-29 08:01:50|24007.34|23927.34|24007.3|23927.3|24007.37|23927.37|24006.56|23926.56|10
1732867320000|2024-11-29 08:02:00|24006.91|23926.91|24008.86|23928.86|24008.86|23928.86|24005.79|23925.79|10
1732867330000|2024-11-29 08:02:10|24009.58|23929.58|24014.97|23934.97|24014.97|23934.97|24009.58|23929.58|10
1732867340000|2024-11-29 08:02:20|24016.19|23936.19|24015.7|23935.7|24016.62|23936.62|24015.7|23935.7|9
1732867350000|2024-11-29 08:02:30|24015.33|23935.33|24017.74|23937.74|24017.74|23937.74|24015.09|23935.09|10
1732867360000|2024-11-29 08:02:40|24017.7|23937.7|24016.42|23936.42|24018.11|23938.11|24016.2|23936.2|10
1732867370000|2024-11-29 08:02:50|24016.65|23936.65|24017.45|23937.45|24017.45|23937.45|24016.64|23936.64|10
1732867380000|2024-11-29 08:03:00|24017.48|23937.48|24018.22|23938.22|24018.22|23938.22|24016.67|23936.67|10
1732867390000|2024-11-29 08:03:10|24018.33|23938.33|24021.46|23941.46|24021.46|23941.46|24018.33|23938.33|10
1732867400000|2024-11-29 08:03:20|24021.8|23941.8|24023.53|23943.53|24023.53|23943.53|24021.8|23941.8|10
1732867410000|2024-11-29 08:03:30|24023.54|23943.54|24025.37|23945.37|24025.37|23945.37|24023.54|23943.54|10
1732867420000|2024-11-29 08:03:40|24026.37|23946.37|24028.7|23948.7|24028.7|23948.7|24026.37|23946.37|10
1732867430000|2024-11-29 08:03:50|24028.95|23948.95|24032.17|23952.17|24032.17|23952.17|24028.86|23948.86|10
1732867440000|2024-11-29 08:04:00|24032.29|23952.29|24041.44|23961.44|24041.67|23961.67|24032.29|23952.29|10
1732867450000|2024-11-29 08:04:10|24041.89|23961.89|24043.28|23963.28|24043.42|23963.42|24040.77|23960.77|10
1732867460000|2024-11-29 08:04:20|24043.21|23963.21|24041.81|23961.81|24043.21|23963.21|24041.81|23961.81|10
1732867470000|2024-11-29 08:04:30|24041.83|23961.83|24038.74|23958.74|24041.86|23961.86|24038.74|23958.74|10
1732867480000|2024-11-29 08:04:40|24037.24|23957.24|24035.48|23955.48|24037.24|23957.24|24035.48|23955.48|10
1732867490000|2024-11-29 08:04:50|24035.39|23955.39|24039.03|23959.03|24039.03|23959.03|24035.39|23955.39|10
1732867500000|2024-11-29 08:05:00|24040.1|23960.1|24042.91|23962.91|24042.91|23962.91|24040|23960|10
1732867510000|2024-11-29 08:05:10|24043.84|23963.84|24040.65|23960.65|24043.84|23963.84|24040.65|23960.65|10
1732867520000|2024-11-29 08:05:20|24040.25|23960.25|24041.81|23961.81|24041.81|23961.81|24040.25|23960.25|10
1732867530000|2024-11-29 08:05:30|24041.75|23961.75|24045.72|23965.72|24045.74|23965.74|24041.73|23961.73|10
1732867540000|2024-11-29 08:05:40|24045.98|23965.98|24048.57|23968.57|24048.57|23968.57|24045.53|23965.53|10
1732867550000|2024-11-29 08:05:50|24048.76|23968.76|24054.3|23974.3|24054.3|23974.3|24048.76|23968.76|10
1732867560000|2024-11-29 08:06:00|24055.87|23975.87|24060.38|23980.38|24060.38|23980.38|24055.87|23975.87|10
1732867570000|2024-11-29 08:06:10|24060.43|23980.43|24061.33|23981.33|24061.64|23981.64|24060.43|23980.43|10
1732867580000|2024-11-29 08:06:20|24062.25|23982.25|24061.06|23981.06|24062.7|23982.7|24061.06|23981.06|10
1732867590000|2024-11-29 08:06:30|24060.84|23980.84|24062.16|23982.16|24062.6|23982.6|24060.38|23980.38|10
1732867600000|2024-11-29 08:06:40|24061.85|23981.85|24059.54|23979.54|24061.85|23981.85|24059.54|23979.54|10
1732867610000|2024-11-29 08:06:50|24059.41|23979.41|24058.24|23978.24|24059.41|23979.41|24055.37|23975.37|10
1732867620000|2024-11-29 08:07:00|24057.67|23977.67|24058.31|23978.31|24058.75|23978.75|24057.67|23977.67|10
1732867630000|2024-11-29 08:07:10|24056.94|23976.94|24055.82|23975.82|24056.94|23976.94|24055.05|23975.05|10
1732867640000|2024-11-29 08:07:20|24056.37|23976.37|24055.45|23975.45|24056.38|23976.38|24054.65|23974.65|9
1732867650000|2024-11-29 08:07:30|24056.27|23976.27|24058.85|23978.85|24058.85|23978.85|24056.27|23976.27|10
1732867660000|2024-11-29 08:07:40|24058.72|23978.72|24063.83|23983.83|24063.83|23983.83|24058.72|23978.72|10
1732867670000|2024-11-29 08:07:50|24064.56|23984.56|24064.97|23984.97|24065|23985|24064.28|23984.28|10
1732867680000|2024-11-29 08:08:00|24064.34|23984.34|24070.83|23990.83|24070.83|23990.83|24064.34|23984.34|10
1732867690000|2024-11-29 08:08:10|24069.96|23989.96|24070.58|23990.58|24072.26|23992.26|24069.96|23989.96|10
1732867700000|2024-11-29 08:08:20|24070.26|23990.26|24068.93|23988.93|24070.7|23990.7|24068.93|23988.93|10
1732867710000|2024-11-29 08:08:30|24068.6|23988.6|24069.59|23989.59|24069.59|23989.59|24067.66|23987.66|10
1732867720000|2024-11-29 08:08:40|24069.41|23989.41|24071.85|23991.85|24071.88|23991.88|24069.41|23989.41|10
1732867730000|2024-11-29 08:08:50|24071.81|23991.81|24068.84|23988.84|24071.96|23991.96|24068.84|23988.84|10
1732867740000|2024-11-29 08:09:00|24068.31|23988.31|24070.31|23990.31|24070.31|23990.31|24067.67|23987.67|10
1732867750000|2024-11-29 08:09:10|24070.96|23990.96|24070.94|23990.94|24071.63|23991.63|24070.94|23990.94|9
1732867760000|2024-11-29 08:09:20|24070.99|23990.99|24071.77|23991.77|24071.77|23991.77|24070.99|23990.99|10
1732867770000|2024-11-29 08:09:30|24071.64|23991.64|24069.6|23989.6|24071.64|23991.64|24069.6|23989.6|10
1732867780000|2024-11-29 08:09:40|24069.52|23989.52|24071.55|23991.55|24071.55|23991.55|24069.52|23989.52|10
1732867790000|2024-11-29 08:09:50|24072.53|23992.53|24079.72|23999.72|24079.72|23999.72|24072.53|23992.53|9
1732867800000|2024-11-29 08:10:00|24080.61|24000.61|24087.6|24007.6|24087.6|24007.6|24080.61|24000.61|10
1732867810000|2024-11-29 08:10:10|24087.59|24007.59|24090.2|24010.2|24090.64|24010.64|24087.59|24007.59|10
1732867820000|2024-11-29 08:10:20|24090.1|24010.1|24086.35|24006.35|24090.28|24010.28|24086.35|24006.35|10
1732867830000|2024-11-29 08:10:30|24086.76|24006.76|24087.24|24007.24|24087.52|24007.52|24086.16|24006.16|10
1732867840000|2024-11-29 08:10:40|24087.27|24007.27|24084.62|24004.62|24087.27|24007.27|24084.62|24004.62|10
1732867850000|2024-11-29 08:10:50|24083.43|24003.43|24082.59|24002.59|24083.43|24003.43|24082.59|24002.59|10
1732867860000|2024-11-29 08:11:00|24082.6|24002.6|24083.91|24003.91|24084.11|24004.11|24082.58|24002.58|9
1732867870000|2024-11-29 08:11:10|24083.96|24003.96|24082.97|24002.97|24084.2|24004.2|24082.58|24002.58|10
1732867880000|2024-11-29 08:11:20|24082.25|24002.25|24078.93|23998.93|24082.25|24002.25|24078.93|23998.93|10
1732867890000|2024-11-29 08:11:30|24078.83|23998.83|24078.76|23998.76|24079.23|23999.23|24078.72|23998.72|9
1732867900000|2024-11-29 08:11:40|24078.88|23998.88|24077.73|23997.73|24078.91|23998.91|24077.72|23997.72|9
1732867910000|2024-11-29 08:11:50|24077.46|23997.46|24077.92|23997.92|24077.93|23997.93|24076.86|23996.86|10
1732867920000|2024-11-29 08:12:00|24077.87|23997.87|24077.05|23997.05|24077.87|23997.87|24077.03|23997.03|10
1732867930000|2024-11-29 08:12:10|24077.3|23997.3|24078.87|23998.87|24078.99|23998.99|24077.26|23997.26|10
1732867940000|2024-11-29 08:12:20|24079.34|23999.34|24078.15|23998.15|24080.57|24000.57|24078.15|23998.15|10
1732867950000|2024-11-29 08:12:30|24078.09|23998.09|24073.65|23993.65|24078.09|23998.09|24073.65|23993.65|10
1732867960000|2024-11-29 08:12:40|24073.54|23993.54|24068.97|23988.97|24073.54|23993.54|24068.97|23988.97|10
1732867970000|2024-11-29 08:12:50|24068.21|23988.21|24067.56|23987.56|24068.38|23988.38|24067.12|23987.12|9
1732867980000|2024-11-29 08:13:00|24067.45|23987.45|24067.98|23987.98|24067.98|23987.98|24067.04|23987.04|10
1732867990000|2024-11-29 08:13:10|24067.99|23987.99|24065.9|23985.9|24068.48|23988.48|24065.9|23985.9|10
1732868000000|2024-11-29 08:13:20|24065.35|23985.35|24063.83|23983.83|24065.35|23985.35|24063.8|23983.8|10
1732868010000|2024-11-29 08:13:30|24063.7|23983.7|24064.64|23984.64|24064.84|23984.84|24063.7|23983.7|10
1732868020000|2024-11-29 08:13:40|24062.96|23982.96|24062.53|23982.53|24063.66|23983.66|24062.53|23982.53|9
1732868030000|2024-11-29 08:13:50|24062.52|23982.52|24063.2|23983.2|24063.2|23983.2|24062.52|23982.52|9
1732868040000|2024-11-29 08:14:00|24063.16|23983.16|24063.54|23983.54|24063.77|23983.77|24063.11|23983.11|9
1732868050000|2024-11-29 08:14:10|24063.3|23983.3|24062.75|23982.75|24064.04|23984.04|24062.75|23982.75|10
1732868060000|2024-11-29 08:14:20|24062.63|23982.63|24060.43|23980.43|24062.63|23982.63|24060.37|23980.37|10
1732868070000|2024-11-29 08:14:30|24060.4|23980.4|24059.91|23979.91|24060.55|23980.55|24059.3|23979.3|10
1732868080000|2024-11-29 08:14:40|24059.88|23979.88|24061.6|23981.6|24061.6|23981.6|24059.88|23979.88|10
1732868090000|2024-11-29 08:14:50|24061.36|23981.36|24062.26|23982.26|24062.26|23982.26|24061.36|23981.36|9
1732868100000|2024-11-29 08:15:00|24062.41|23982.41|24066.36|23986.36|24066.36|23986.36|24062.36|23982.36|10
1732868110000|2024-11-29 08:15:10|24066.62|23986.62|24070.54|23990.54|24070.55|23990.55|24066.62|23986.62|10
1732868120000|2024-11-29 08:15:20|24070.6|23990.6|24067.46|23987.46|24070.6|23990.6|24067.21|23987.21|10
1732868130000|2024-11-29 08:15:30|24066.93|23986.93|24065.74|23985.74|24066.93|23986.93|24065.28|23985.28|10
1732868140000|2024-11-29 08:15:40|24064.63|23984.63|24062.52|23982.52|24064.63|23984.63|24062.34|23982.34|10
1732868150000|2024-11-29 08:15:50|24061.93|23981.93|24062.07|23982.07|24062.17|23982.17|24061.62|23981.62|9
1732868160000|2024-11-29 08:16:00|24062.02|23982.02|24067.04|23987.04|24067.04|23987.04|24062.02|23982.02|10
1732868170000|2024-11-29 08:16:10|24068.3|23988.3|24072.36|23992.36|24072.36|23992.36|24068.3|23988.3|10
1732868180000|2024-11-29 08:16:20|24072.92|23992.92|24074.75|23994.75|24074.75|23994.75|24072.92|23992.92|10
1732868190000|2024-11-29 08:16:30|24075.12|23995.12|24076.3|23996.3|24076.45|23996.45|24075.12|23995.12|10
1732868200000|2024-11-29 08:16:40|24076.08|23996.08|24078.54|23998.54|24078.54|23998.54|24076.08|23996.08|10
1732868210000|2024-11-29 08:16:50|24079.76|23999.76|24079.79|23999.79|24080.19|24000.19|24079.25|23999.25|10
1732868220000|2024-11-29 08:17:00|24080.09|24000.09|24079.89|23999.89|24080.36|24000.36|24079.56|23999.56|10
1732868230000|2024-11-29 08:17:10|24080.4|24000.4|24083.81|24003.81|24083.81|24003.81|24080.4|24000.4|10
1732868240000|2024-11-29 08:17:20|24083.8|24003.8|24083.38|24003.38|24084.87|24004.87|24083.38|24003.38|10
1732868250000|2024-11-29 08:17:30|24081.4|24001.4|24080.35|24000.35|24081.4|24001.4|24080.35|24000.35|10
1732868260000|2024-11-29 08:17:40|24080.62|24000.62|24083.16|24003.16|24083.31|24003.31|24080.62|24000.62|10
1732868270000|2024-11-29 08:17:50|24083.02|24003.02|24082.95|24002.95|24083.15|24003.15|24082.93|24002.93|10
1732868280000|2024-11-29 08:18:00|24083.56|24003.56|24084.26|24004.26|24084.61|24004.61|24083.56|24003.56|10
1732868290000|2024-11-29 08:18:10|24084.99|24004.99|24085.22|24005.22|24085.7|24005.7|24084.99|24004.99|10
1732868300000|2024-11-29 08:18:20|24085.21|24005.21|24084.6|24004.6|24085.21|24005.21|24084.49|24004.49|9
1732868310000|2024-11-29 08:18:30|24084.64|24004.64|24082.7|24002.7|24084.64|24004.64|24082.67|24002.67|10
1732868320000|2024-11-29 08:18:40|24082.17|24002.17|24083.21|24003.21|24083.21|24003.21|24082.11|24002.11|9
1732868330000|2024-11-29 08:18:50|24083.32|24003.32|24084.62|24004.62|24084.62|24004.62|24083.32|24003.32|9
1732868340000|2024-11-29 08:19:00|24084.65|24004.65|24080|24000|24084.65|24004.65|24080|24000|9
1732868350000|2024-11-29 08:19:10|24079.92|23999.92|24079.97|23999.97|24079.97|23999.97|24077.55|23997.55|10
1732868360000|2024-11-29 08:19:20|24079.81|23999.81|24078.82|23998.82|24079.94|23999.94|24078.82|23998.82|10
1732868370000|2024-11-29 08:19:30|24078.95|23998.95|24080.22|24000.22|24080.24|24000.24|24078.95|23998.95|10
1732868380000|2024-11-29 08:19:40|24080.37|24000.37|24080.25|24000.25|24080.5|24000.5|24080.14|24000.14|10
1732868390000|2024-11-29 08:19:50|24080.14|24000.14|24081.18|24001.18|24081.18|24001.18|24080.14|24000.14|10
1732868400000|2024-11-29 08:20:00|24080.38|24000.38|24087.11|24007.11|24087.11|24007.11|24080.38|24000.38|10
1732868410000|2024-11-29 08:20:10|24087.15|24007.15|24088.19|24008.19|24088.19|24008.19|24086.98|24006.98|10
1732868420000|2024-11-29 08:20:20|24088.58|24008.58|24089.64|24009.64|24090.06|24010.06|24088.58|24008.58|10
1732868430000|2024-11-29 08:20:30|24089.67|24009.67|24080.02|24000.02|24090.98|24010.98|24080.02|24000.02|10
1732868440000|2024-11-29 08:20:40|24079.91|23999.91|24082.83|24002.83|24083.5|24003.5|24079.91|23999.91|8
1732868450000|2024-11-29 08:20:50|24082.32|24002.32|24075.41|23995.41|24082.32|24002.32|24075.41|23995.41|10
1732868460000|2024-11-29 08:21:00|24075.32|23995.32|24071.73|23991.73|24075.32|23995.32|24071.72|23991.72|10
1732868470000|2024-11-29 08:21:10|24071.48|23991.48|24067.17|23987.17|24072.1|23992.1|24067.17|23987.17|10
1732868480000|2024-11-29 08:21:20|24066.95|23986.95|24062.74|23982.74|24066.95|23986.95|24062.74|23982.74|10
1732868490000|2024-11-29 08:21:30|24062.56|23982.56|24063.07|23983.07|24063.12|23983.12|24062.46|23982.46|8
1732868500000|2024-11-29 08:21:40|24062.38|23982.38|24064.63|23984.63|24064.63|23984.63|24062.38|23982.38|10
1732868510000|2024-11-29 08:21:50|24063.58|23983.58|24061.56|23981.56|24063.58|23983.58|24061.56|23981.56|10
1732868520000|2024-11-29 08:22:00|24061.63|23981.63|24061.09|23981.09|24061.98|23981.98|24061.09|23981.09|10
1732868530000|2024-11-29 08:22:10|24060.81|23980.81|24061.91|23981.91|24061.91|23981.91|24060.79|23980.79|9
1732868540000|2024-11-29 08:22:20|24062.36|23982.36|24064.07|23984.07|24064.31|23984.31|24062.36|23982.36|10
1732868550000|2024-11-29 08:22:30|24064.03|23984.03|24063.82|23983.82|24064.03|23984.03|24062.79|23982.79|10
1732868560000|2024-11-29 08:22:40|24063.74|23983.74|24063.01|23983.01|24063.74|23983.74|24062.77|23982.77|10
1732868570000|2024-11-29 08:22:50|24063|23983|24071.96|23991.96|24071.96|23991.96|24062.83|23982.83|10
1732868580000|2024-11-29 08:23:00|24072.44|23992.44|24070.48|23990.48|24072.72|23992.72|24070.48|23990.48|10
1732868590000|2024-11-29 08:23:10|24070.32|23990.32|24070.35|23990.35|24070.35|23990.35|24069.6|23989.6|10
1732868600000|2024-11-29 08:23:20|24070.21|23990.21|24073.25|23993.25|24073.25|23993.25|24070.21|23990.21|10
1732868610000|2024-11-29 08:23:30|24073.37|23993.37|24074.69|23994.69|24075.17|23995.17|24073.37|23993.37|10
1732868620000|2024-11-29 08:23:40|24074.74|23994.74|24074.66|23994.66|24074.9|23994.9|24073.98|23993.98|9
1732868630000|2024-11-29 08:23:50|24074.58|23994.58|24073.21|23993.21|24074.6|23994.6|24073.18|23993.18|9
1732868640000|2024-11-29 08:24:00|24073.2|23993.2|24071.87|23991.87|24073.5|23993.5|24071.87|23991.87|9
1732868650000|2024-11-29 08:24:10|24071.71|23991.71|24071.89|23991.89|24071.89|23991.89|24070.68|23990.68|10
1732868660000|2024-11-29 08:24:20|24071.86|23991.86|24073.24|23993.24|24073.24|23993.24|24071.86|23991.86|10
1732868670000|2024-11-29 08:24:30|24073.3|23993.3|24074.99|23994.99|24074.99|23994.99|24073.27|23993.27|10
1732868680000|2024-11-29 08:24:40|24075.11|23995.11|24080.15|24000.15|24080.15|24000.15|24075.11|23995.11|10
1732868690000|2024-11-29 08:24:50|24080.77|24000.77|24082.67|24002.67|24082.67|24002.67|24080.77|24000.77|9
1732868700000|2024-11-29 08:25:00|24082.63|24002.63|24084.74|24004.74|24084.74|24004.74|24082.63|24002.63|10
1732868710000|2024-11-29 08:25:10|24084.67|24004.67|24084.36|24004.36|24084.67|24004.67|24083.3|24003.3|10
1732868720000|2024-11-29 08:25:20|24085.9|24005.9|24086.82|24006.82|24086.82|24006.82|24085.9|24005.9|10
1732868730000|2024-11-29 08:25:30|24086.67|24006.67|24089.66|24009.66|24089.66|24009.66|24086.58|24006.58|10
1732868740000|2024-11-29 08:25:40|24089.64|24009.64|24087.69|24007.69|24089.64|24009.64|24087.69|24007.69|10
1732868750000|2024-11-29 08:25:50|24087.82|24007.82|24089.41|24009.41|24089.41|24009.41|24087.82|24007.82|10
1732868760000|2024-11-29 08:26:00|24091.09|24011.09|24094.14|24014.14|24094.17|24014.17|24091.09|24011.09|10
1732868770000|2024-11-29 08:26:10|24094.82|24014.82|24094.67|24014.67|24095.33|24015.33|24094.67|24014.67|10
1732868780000|2024-11-29 08:26:20|24094.73|24014.73|24091.77|24011.77|24094.73|24014.73|24091.77|24011.77|10
1732868790000|2024-11-29 08:26:30|24091.44|24011.44|24092.34|24012.34|24092.34|24012.34|24090.59|24010.59|10
1732868800000|2024-11-29 08:26:40|24092.32|24012.32|24095.27|24015.27|24095.38|24015.38|24092.32|24012.32|10
1732868810000|2024-11-29 08:26:50|24095.29|24015.29|24095.79|24015.79|24095.88|24015.88|24095.23|24015.23|10
1732868820000|2024-11-29 08:27:00|24095.72|24015.72|24094.52|24014.52|24095.72|24015.72|24094.52|24014.52|10
1732868830000|2024-11-29 08:27:10|24094.15|24014.15|24093.67|24013.67|24094.15|24014.15|24092.67|24012.67|9
1732868840000|2024-11-29 08:27:20|24093.58|24013.58|24093.79|24013.79|24095.74|24015.74|24093.39|24013.39|10
1732868850000|2024-11-29 08:27:30|24094.24|24014.24|24094.54|24014.54|24094.61|24014.61|24094.22|24014.22|9
1732868860000|2024-11-29 08:27:40|24095.37|24015.37|24096.2|24016.2|24096.6|24016.6|24095.09|24015.09|9
1732868870000|2024-11-29 08:27:50|24096.19|24016.19|24094.99|24014.99|24096.28|24016.28|24094.99|24014.99|9
1732868880000|2024-11-29 08:28:00|24094.49|24014.49|24092.66|24012.66|24094.79|24014.79|24092.66|24012.66|8
1732868890000|2024-11-29 08:28:10|24092.55|24012.55|24092.14|24012.14|24092.55|24012.55|24091.52|24011.52|10
1732868900000|2024-11-29 08:28:20|24092.55|24012.55|24093.65|24013.65|24093.95|24013.95|24092.55|24012.55|10
1732868910000|2024-11-29 08:28:30|24093.85|24013.85|24094.97|24014.97|24095.21|24015.21|24093.85|24013.85|10
1732868920000|2024-11-29 08:28:40|24094.81|24014.81|24095.24|24015.24|24095.24|24015.24|24094.74|24014.74|9
1732868930000|2024-11-29 08:28:50|24095|24015|24096.94|24016.94|24096.94|24016.94|24094.95|24014.95|10
1732868940000|2024-11-29 08:29:00|24096.89|24016.89|24097.24|24017.24|24097.38|24017.38|24096.89|24016.89|10
1732868950000|2024-11-29 08:29:10|24097.27|24017.27|24099.51|24019.51|24099.51|24019.51|24097.12|24017.12|10
1732868960000|2024-11-29 08:29:20|24099.63|24019.63|24098.38|24018.38|24099.93|24019.93|24098.38|24018.38|10
1732868970000|2024-11-29 08:29:30|24098.46|24018.46|24099.02|24019.02|24099.02|24019.02|24097.72|24017.72|10
1732868980000|2024-11-29 08:29:40|24098.9|24018.9|24097.61|24017.61|24098.9|24018.9|24097.58|24017.58|10
1732868990000|2024-11-29 08:29:50|24097.84|24017.84|24097.7|24017.7|24097.98|24017.98|24097.55|24017.55|9
1732869000000|2024-11-29 08:30:00|24097.66|24017.66|24096.67|24016.67|24097.66|24017.66|24096.67|24016.67|9
1732869010000|2024-11-29 08:30:10|24096.69|24016.69|24099.13|24019.13|24099.13|24019.13|24096.33|24016.33|10
1732869020000|2024-11-29 08:30:20|24099.12|24019.12|24100.18|24020.18|24100.18|24020.18|24099.07|24019.07|9
1732869030000|2024-11-29 08:30:30|24100.19|24020.19|24102.81|24022.81|24102.81|24022.81|24099.73|24019.73|10
1732869040000|2024-11-29 08:30:40|24103.09|24023.09|24102.34|24022.34|24103.98|24023.98|24102.12|24022.12|9
1732869050000|2024-11-29 08:30:50|24102.25|24022.25|24096.82|24016.82|24102.25|24022.25|24096.82|24016.82|10
1732869060000|2024-11-29 08:31:00|24096.51|24016.51|24090.43|24010.43|24096.56|24016.56|24090.2|24010.2|10
1732869070000|2024-11-29 08:31:10|24090.12|24010.12|24094.01|24014.01|24094.01|24014.01|24090.12|24010.12|10
1732869080000|2024-11-29 08:31:20|24094.92|24014.92|24090.84|24010.84|24094.92|24014.92|24090.84|24010.84|10
1732869090000|2024-11-29 08:31:30|24090.71|24010.71|24087.33|24007.33|24090.71|24010.71|24087.17|24007.17|10
1732869100000|2024-11-29 08:31:40|24087.58|24007.58|24085.17|24005.17|24087.58|24007.58|24085.17|24005.17|9
1732869110000|2024-11-29 08:31:50|24085.42|24005.42|24084.12|24004.12|24085.72|24005.72|24084.03|24004.03|10
1732869120000|2024-11-29 08:32:00|24084.5|24004.5|24085.76|24005.76|24086.27|24006.27|24084.5|24004.5|10
1732869130000|2024-11-29 08:32:10|24085.43|24005.43|24085.09|24005.09|24085.62|24005.62|24084.16|24004.16|10
1732869140000|2024-11-29 08:32:20|24085.5|24005.5|24084.72|24004.72|24086.22|24006.22|24084.72|24004.72|10
1732869150000|2024-11-29 08:32:30|24084.52|24004.52|24081.33|24001.33|24084.52|24004.52|24080.91|24000.91|10
1732869160000|2024-11-29 08:32:40|24081.19|24001.19|24082.06|24002.06|24082.46|24002.46|24081.19|24001.19|10
1732869170000|2024-11-29 08:32:50|24082.04|24002.04|24082.67|24002.67|24083.38|24003.38|24082.04|24002.04|10
1732869180000|2024-11-29 08:33:00|24082.71|24002.71|24079.94|23999.94|24082.71|24002.71|24079.94|23999.94|10
1732869190000|2024-11-29 08:33:10|24078.95|23998.95|24080.22|24000.22|24080.22|24000.22|24078.33|23998.33|10
1732869200000|2024-11-29 08:33:20|24080.81|24000.81|24081.16|24001.16|24081.16|24001.16|24080.01|24000.01|10
1732869210000|2024-11-29 08:33:30|24081.09|24001.09|24081.34|24001.34|24081.45|24001.45|24080.9|24000.9|9
1732869220000|2024-11-29 08:33:40|24081.13|24001.13|24078.75|23998.75|24081.4|24001.4|24078.75|23998.75|10
1732869230000|2024-11-29 08:33:50|24078.85|23998.85|24079.77|23999.77|24079.91|23999.91|24078.85|23998.85|10
1732869240000|2024-11-29 08:34:00|24079.62|23999.62|24081.55|24001.55|24081.55|24001.55|24079.57|23999.57|10
1732869250000|2024-11-29 08:34:10|24081.62|24001.62|24080.05|24000.05|24081.62|24001.62|24080.05|24000.05|10
1732869260000|2024-11-29 08:34:20|24080.48|24000.48|24083.05|24003.05|24083.05|24003.05|24080.48|24000.48|10
1732869270000|2024-11-29 08:34:30|24084.09|24004.09|24086.87|24006.87|24086.87|24006.87|24084.09|24004.09|10
1732869280000|2024-11-29 08:34:40|24087.37|24007.37|24087.09|24007.09|24087.6|24007.6|24087.09|24007.09|10
1732869290000|2024-11-29 08:34:50|24087.08|24007.08|24086.01|24006.01|24087.1|24007.1|24086.01|24006.01|9
1732869300000|2024-11-29 08:35:00|24085.96|24005.96|24088.63|24008.63|24088.63|24008.63|24085.96|24005.96|10
1732869310000|2024-11-29 08:35:10|24088.4|24008.4|24095.3|24015.3|24095.3|24015.3|24088.4|24008.4|10
1732869320000|2024-11-29 08:35:20|24095.38|24015.38|24097.38|24017.38|24098.15|24018.15|24095.38|24015.38|9
1732869330000|2024-11-29 08:35:30|24097.89|24017.89|24095.97|24015.97|24098.39|24018.39|24095.97|24015.97|9
1732869340000|2024-11-29 08:35:40|24095.98|24015.98|24099.32|24019.32|24099.32|24019.32|24095.98|24015.98|10
1732869350000|2024-11-29 08:35:50|24099.45|24019.45|24099.74|24019.74|24100.05|24020.05|24099.45|24019.45|10
1732869360000|2024-11-29 08:36:00|24099.92|24019.92|24101.74|24021.74|24101.74|24021.74|24099.61|24019.61|10
1732869370000|2024-11-29 08:36:10|24102.22|24022.22|24104.48|24024.48|24104.48|24024.48|24102.22|24022.22|10
1732869380000|2024-11-29 08:36:20|24104.52|24024.52|24105.11|24025.11|24105.11|24025.11|24104.46|24024.46|10
1732869390000|2024-11-29 08:36:30|24105.09|24025.09|24103.62|24023.62|24105.12|24025.12|24103.62|24023.62|9
1732869400000|2024-11-29 08:36:40|24103.93|24023.93|24104.77|24024.77|24104.77|24024.77|24103.88|24023.88|10
1732869410000|2024-11-29 08:36:50|24105.01|24025.01|24105.26|24025.26|24105.56|24025.56|24105.01|24025.01|9
1732869420000|2024-11-29 08:37:00|24105.35|24025.35|24106.5|24026.5|24106.63|24026.63|24105.35|24025.35|10
1732869430000|2024-11-29 08:37:10|24106.64|24026.64|24105.92|24025.92|24106.64|24026.64|24105.36|24025.36|10
1732869440000|2024-11-29 08:37:20|24105.98|24025.98|24106.18|24026.18|24106.88|24026.88|24105.52|24025.52|10
1732869450000|2024-11-29 08:37:30|24106.35|24026.35|24107.13|24027.13|24107.13|24027.13|24106.03|24026.03|10
1732869460000|2024-11-29 08:37:40|24107|24027|24106.64|24026.64|24108.25|24028.25|24106.62|24026.62|10
1732869470000|2024-11-29 08:37:50|24106.95|24026.95|24106.85|24026.85|24107.24|24027.24|24106.85|24026.85|10
1732869480000|2024-11-29 08:38:00|24106.97|24026.97|24106.46|24026.46|24106.97|24026.97|24105.86|24025.86|10
1732869490000|2024-11-29 08:38:10|24106.27|24026.27|24108.74|24028.74|24108.74|24028.74|24106.27|24026.27|9
1732869500000|2024-11-29 08:38:20|24109.1|24029.1|24110.16|24030.16|24110.58|24030.58|24109.1|24029.1|10
1732869510000|2024-11-29 08:38:30|24110.23|24030.23|24110.09|24030.09|24110.7|24030.7|24109.53|24029.53|9
1732869520000|2024-11-29 08:38:40|24109.6|24029.6|24109.76|24029.76|24109.76|24029.76|24109.53|24029.53|10
1732869530000|2024-11-29 08:38:50|24109.93|24029.93|24109.19|24029.19|24110.29|24030.29|24109.19|24029.19|10
1732869540000|2024-11-29 08:39:00|24109.46|24029.46|24111.33|24031.33|24111.33|24031.33|24109.42|24029.42|10
1732869550000|2024-11-29 08:39:10|24111.53|24031.53|24111.83|24031.83|24111.94|24031.94|24110.92|24030.92|10
1732869560000|2024-11-29 08:39:20|24111.6|24031.6|24111.19|24031.19|24112.66|24032.66|24111.19|24031.19|10
1732869570000|2024-11-29 08:39:30|24111.57|24031.57|24117.08|24037.08|24117.08|24037.08|24110.98|24030.98|10
1732869580000|2024-11-29 08:39:40|24117.46|24037.46|24119.09|24039.09|24119.09|24039.09|24117.46|24037.46|9
1732869590000|2024-11-29 08:39:50|24119.12|24039.12|24118.37|24038.37|24119.12|24039.12|24118.37|24038.37|9
1732869600000|2024-11-29 08:40:00|24118.68|24038.68|24119.93|24039.93|24119.93|24039.93|24118.52|24038.52|10
1732869610000|2024-11-29 08:40:10|24120.84|24040.84|24124.38|24044.38|24124.38|24044.38|24120.52|24040.52|10
1732869620000|2024-11-29 08:40:20|24124.3|24044.3|24126.22|24046.22|24126.22|24046.22|24124.1|24044.1|10
1732869630000|2024-11-29 08:40:30|24127.38|24047.38|24127.88|24047.88|24128.15|24048.15|24127.24|24047.24|10
1732869640000|2024-11-29 08:40:40|24127.47|24047.47|24125.34|24045.34|24127.54|24047.54|24125.34|24045.34|10
1732869650000|2024-11-29 08:40:50|24124.88|24044.88|24121.24|24041.24|24124.88|24044.88|24121.24|24041.24|10
1732869660000|2024-11-29 08:41:00|24120.99|24040.99|24121.75|24041.75|24121.75|24041.75|24120.73|24040.73|10
1732869670000|2024-11-29 08:41:10|24122.1|24042.1|24119.28|24039.28|24122.29|24042.29|24119|24039|10
1732869680000|2024-11-29 08:41:20|24120.92|24040.92|24121.98|24041.98|24122.24|24042.24|24120.92|24040.92|8
1732869690000|2024-11-29 08:41:30|24121.71|24041.71|24123.51|24043.51|24123.51|24043.51|24121.71|24041.71|10
1732869700000|2024-11-29 08:41:40|24123.81|24043.81|24123.92|24043.92|24124.31|24044.31|24123.65|24043.65|10
1732869710000|2024-11-29 08:41:50|24123.66|24043.66|24123.82|24043.82|24123.82|24043.82|24123.48|24043.48|10
1732869720000|2024-11-29 08:42:00|24123.83|24043.83|24124.67|24044.67|24124.67|24044.67|24123.83|24043.83|10
1732869730000|2024-11-29 08:42:10|24124.94|24044.94|24126.77|24046.77|24126.77|24046.77|24124.94|24044.94|10
1732869740000|2024-11-29 08:42:20|24127.61|24047.61|24128.47|24048.47|24128.47|24048.47|24127.61|24047.61|10
1732869750000|2024-11-29 08:42:30|24128.86|24048.86|24127.29|24047.29|24128.86|24048.86|24127.29|24047.29|10
1732869760000|2024-11-29 08:42:40|24127.18|24047.18|24125.61|24045.61|24127.18|24047.18|24125.21|24045.21|9
1732869770000|2024-11-29 08:42:50|24125.82|24045.82|24124.5|24044.5|24125.82|24045.82|24124.5|24044.5|8
1732869780000|2024-11-29 08:43:00|24124.6|24044.6|24121.41|24041.41|24124.6|24044.6|24121.41|24041.41|10
1732869790000|2024-11-29 08:43:10|24122.07|24042.07|24122.42|24042.42|24122.53|24042.53|24121.33|24041.33|10
1732869800000|2024-11-29 08:43:20|24122.29|24042.29|24120.45|24040.45|24122.31|24042.31|24120.01|24040.01|10
1732869810000|2024-11-29 08:43:30|24120.38|24040.38|24119.86|24039.86|24120.41|24040.41|24119.86|24039.86|10
1732869820000|2024-11-29 08:43:40|24119.7|24039.7|24120.1|24040.1|24120.17|24040.17|24119.63|24039.63|9
1732869830000|2024-11-29 08:43:50|24120.14|24040.14|24121.17|24041.17|24121.17|24041.17|24119.97|24039.97|10
1732869840000|2024-11-29 08:44:00|24121.26|24041.26|24119.61|24039.61|24121.36|24041.36|24119.61|24039.61|10
1732869850000|2024-11-29 08:44:10|24119.25|24039.25|24122.64|24042.64|24122.64|24042.64|24119.05|24039.05|9
1732869860000|2024-11-29 08:44:20|24122.63|24042.63|24122.34|24042.34|24123.02|24043.02|24122.34|24042.34|10
1732869870000|2024-11-29 08:44:30|24122.48|24042.48|24119.93|24039.93|24122.7|24042.7|24119.93|24039.93|9
1732869880000|2024-11-29 08:44:40|24120.43|24040.43|24120.74|24040.74|24120.74|24040.74|24120.43|24040.43|4
1732869890000|2024-11-29 08:44:50|24121.93|24041.93|24120.65|24040.65|24121.93|24041.93|24120.59|24040.59|10
1732869900000|2024-11-29 08:45:00|24120.66|24040.66|24116.04|24036.04|24120.66|24040.66|24116.04|24036.04|10
1732869910000|2024-11-29 08:45:10|24115.92|24035.92|24115.44|24035.44|24117.14|24037.14|24115.19|24035.19|9
1732869920000|2024-11-29 08:45:20|24115.17|24035.17|24112.38|24032.38|24115.17|24035.17|24112.07|24032.07|10
1732869930000|2024-11-29 08:45:30|24112.56|24032.56|24112.91|24032.91|24113.61|24033.61|24112.56|24032.56|8
1732869940000|2024-11-29 08:45:40|24112.51|24032.51|24111.17|24031.17|24112.51|24032.51|24111.1|24031.1|10
1732869950000|2024-11-29 08:45:50|24111.19|24031.19|24111.36|24031.36|24111.63|24031.63|24111|24031|10
1732869960000|2024-11-29 08:46:00|24111.79|24031.79|24110.82|24030.82|24111.94|24031.94|24110.36|24030.36|9
1732869970000|2024-11-29 08:46:10|24110.69|24030.69|24111.91|24031.91|24111.91|24031.91|24110.69|24030.69|8
1732869980000|2024-11-29 08:46:20|24112.27|24032.27|24113.16|24033.16|24113.16|24033.16|24112.27|24032.27|6
1732869990000|2024-11-29 08:46:30|24113.55|24033.55|24114.33|24034.33|24115.03|24035.03|24113.55|24033.55|10
1732870000000|2024-11-29 08:46:40|24114.06|24034.06|24116.45|24036.45|24116.45|24036.45|24114.06|24034.06|10
1732870010000|2024-11-29 08:46:50|24117.05|24037.05|24117.46|24037.46|24117.46|24037.46|24117.05|24037.05|7
1732870020000|2024-11-29 08:47:00|24117.46|24037.46|24111.83|24031.83|24117.47|24037.47|24111.83|24031.83|10
1732870030000|2024-11-29 08:47:10|24111.15|24031.15|24111.66|24031.66|24111.66|24031.66|24110.59|24030.59|10
1732870040000|2024-11-29 08:47:20|24111.41|24031.41|24112.06|24032.06|24112.06|24032.06|24111.13|24031.13|10
1732870050000|2024-11-29 08:47:30|24112.04|24032.04|24112.09|24032.09|24112.39|24032.39|24111.93|24031.93|8
1732870060000|2024-11-29 08:47:40|24112.1|24032.1|24115.58|24035.58|24115.58|24035.58|24112.1|24032.1|10
1732870070000|2024-11-29 08:47:50|24115.34|24035.34|24112.27|24032.27|24115.34|24035.34|24112.27|24032.27|10
1732870080000|2024-11-29 08:48:00|24112.08|24032.08|24112.23|24032.23|24113.91|24033.91|24111.48|24031.48|10
1732870090000|2024-11-29 08:48:10|24113.79|24033.79|24113.07|24033.07|24113.95|24033.95|24113|24033|10
1732870100000|2024-11-29 08:48:20|24112.96|24032.96|24113.86|24033.86|24114.14|24034.14|24112.79|24032.79|10
1732870110000|2024-11-29 08:48:30|24114.42|24034.42|24114.22|24034.22|24114.98|24034.98|24114.1|24034.1|9
1732870120000|2024-11-29 08:48:40|24114.43|24034.43|24113.3|24033.3|24114.59|24034.59|24113.3|24033.3|10
1732870130000|2024-11-29 08:48:50|24112.71|24032.71|24112.02|24032.02|24113.18|24033.18|24112.02|24032.02|9
1732870140000|2024-11-29 08:49:00|24111.81|24031.81|24112.47|24032.47|24114.4|24034.4|24111.81|24031.81|10
1732870150000|2024-11-29 08:49:10|24112.43|24032.43|24109.11|24029.11|24112.43|24032.43|24109.11|24029.11|10
1732870160000|2024-11-29 08:49:20|24108.82|24028.82|24108.77|24028.77|24109.32|24029.32|24108.6|24028.6|10
1732870170000|2024-11-29 08:49:30|24108.63|24028.63|24109.31|24029.31|24109.31|24029.31|24107.7|24027.7|10
1732870180000|2024-11-29 08:49:40|24109.32|24029.32|24110.47|24030.47|24110.47|24030.47|24109.11|24029.11|9
1732870190000|2024-11-29 08:49:50|24110.9|24030.9|24111.36|24031.36|24111.36|24031.36|24110.84|24030.84|10
1732870200000|2024-11-29 08:50:00|24111.53|24031.53|24110.26|24030.26|24111.6|24031.6|24110.09|24030.09|10
1732870210000|2024-11-29 08:50:10|24109.47|24029.47|24108.28|24028.28|24109.47|24029.47|24108.03|24028.03|10
1732870220000|2024-11-29 08:50:20|24108.08|24028.08|24108.45|24028.45|24109.2|24029.2|24108.08|24028.08|10
1732870230000|2024-11-29 08:50:30|24108.34|24028.34|24110.76|24030.76|24110.83|24030.83|24108.19|24028.19|10
1732870240000|2024-11-29 08:50:40|24110.87|24030.87|24114.92|24034.92|24114.92|24034.92|24110.87|24030.87|10
1732870250000|2024-11-29 08:50:50|24114.94|24034.94|24118.19|24038.19|24118.19|24038.19|24114.9|24034.9|9
1732870260000|2024-11-29 08:51:00|24118.47|24038.47|24115.11|24035.11|24118.47|24038.47|24115.11|24035.11|10
1732870270000|2024-11-29 08:51:10|24115.76|24035.76|24119.47|24039.47|24119.47|24039.47|24115.76|24035.76|10
1732870280000|2024-11-29 08:51:20|24119.76|24039.76|24119.83|24039.83|24120.6|24040.6|24119.7|24039.7|10
1732870290000|2024-11-29 08:51:30|24119.82|24039.82|24119.59|24039.59|24119.87|24039.87|24119.42|24039.42|9
1732870300000|2024-11-29 08:51:40|24119.44|24039.44|24120.43|24040.43|24120.43|24040.43|24119.37|24039.37|10
1732870310000|2024-11-29 08:51:50|24120.99|24040.99|24118.49|24038.49|24121.41|24041.41|24118.35|24038.35|10
1732870320000|2024-11-29 08:52:00|24118.8|24038.8|24115.21|24035.21|24119.22|24039.22|24115.21|24035.21|10
1732870330000|2024-11-29 08:52:10|24115.23|24035.23|24116.17|24036.17|24116.17|24036.17|24114.25|24034.25|10
1732870340000|2024-11-29 08:52:20|24116.22|24036.22|24116.52|24036.52|24116.67|24036.67|24116.07|24036.07|9
1732870350000|2024-11-29 08:52:30|24116.98|24036.98|24117.14|24037.14|24117.27|24037.27|24115.9|24035.9|10
1732870360000|2024-11-29 08:52:40|24116.91|24036.91|24120.43|24040.43|24120.78|24040.78|24116.91|24036.91|9
1732870370000|2024-11-29 08:52:50|24120.29|24040.29|24120.86|24040.86|24120.86|24040.86|24120.17|24040.17|9
1732870380000|2024-11-29 08:53:00|24121.05|24041.05|24121.74|24041.74|24121.74|24041.74|24121.05|24041.05|9
1732870390000|2024-11-29 08:53:10|24121.73|24041.73|24121|24041|24121.78|24041.78|24120.88|24040.88|10
1732870400000|2024-11-29 08:53:20|24120.73|24040.73|24118.45|24038.45|24120.81|24040.81|24117.43|24037.43|10
1732870410000|2024-11-29 08:53:30|24118.34|24038.34|24119.57|24039.57|24119.75|24039.75|24118.34|24038.34|10
1732870420000|2024-11-29 08:53:40|24119.4|24039.4|24122.7|24042.7|24122.95|24042.95|24119.4|24039.4|9
1732870430000|2024-11-29 08:53:50|24122.8|24042.8|24122.56|24042.56|24124.38|24044.38|24122.56|24042.56|10
1732870440000|2024-11-29 08:54:00|24122.67|24042.67|24119.74|24039.74|24122.67|24042.67|24119.74|24039.74|10
1732870450000|2024-11-29 08:54:10|24119.76|24039.76|24119.83|24039.83|24119.83|24039.83|24119.21|24039.21|9
1732870460000|2024-11-29 08:54:20|24119.9|24039.9|24120.87|24040.87|24120.87|24040.87|24119.82|24039.82|10
1732870470000|2024-11-29 08:54:30|24120.83|24040.83|24120.77|24040.77|24120.84|24040.84|24120.53|24040.53|10
1732870480000|2024-11-29 08:54:40|24120.73|24040.73|24120.34|24040.34|24120.8|24040.8|24120.34|24040.34|10
1732870490000|2024-11-29 08:54:50|24120.33|24040.33|24119.09|24039.09|24120.76|24040.76|24118.94|24038.94|10
1732870500000|2024-11-29 08:55:00|24119.06|24039.06|24114.05|24034.05|24120.96|24040.96|24113.67|24033.67|10
1732870510000|2024-11-29 08:55:10|24114.31|24034.31|24113.64|24033.64|24114.77|24034.77|24113.64|24033.64|10
1732870520000|2024-11-29 08:55:20|24113.59|24033.59|24115.14|24035.14|24115.14|24035.14|24113.54|24033.54|10
1732870530000|2024-11-29 08:55:30|24114.71|24034.71|24113.31|24033.31|24114.71|24034.71|24112.92|24032.92|10
1732870540000|2024-11-29 08:55:40|24113.39|24033.39|24114.28|24034.28|24114.52|24034.52|24113.39|24033.39|10
1732870550000|2024-11-29 08:55:50|24113.67|24033.67|24113.9|24033.9|24114.46|24034.46|24113.47|24033.47|10
1732870560000|2024-11-29 08:56:00|24114.01|24034.01|24114.83|24034.83|24114.83|24034.83|24113.52|24033.52|9
1732870570000|2024-11-29 08:56:10|24114.61|24034.61|24112.83|24032.83|24114.72|24034.72|24112.83|24032.83|9
1732870580000|2024-11-29 08:56:20|24112.75|24032.75|24112.75|24032.75|24113.09|24033.09|24112.69|24032.69|10
1732870590000|2024-11-29 08:56:30|24112.66|24032.66|24114.3|24034.3|24114.3|24034.3|24112.66|24032.66|10
1732870600000|2024-11-29 08:56:40|24114.38|24034.38|24117.23|24037.23|24117.23|24037.23|24114.38|24034.38|9
1732870610000|2024-11-29 08:56:50|24117.53|24037.53|24122.78|24042.78|24122.78|24042.78|24117.53|24037.53|10
1732870620000|2024-11-29 08:57:00|24123.13|24043.13|24122.96|24042.96|24123.21|24043.21|24122.44|24042.44|10
1732870630000|2024-11-29 08:57:10|24122.76|24042.76|24123.29|24043.29|24124.44|24044.44|24122.76|24042.76|9
1732870640000|2024-11-29 08:57:20|24123.21|24043.21|24121.87|24041.87|24123.34|24043.34|24121.06|24041.06|10
1732870650000|2024-11-29 08:57:30|24121.7|24041.7|24125.92|24045.92|24125.92|24045.92|24121.43|24041.43|10
1732870660000|2024-11-29 08:57:40|24126.24|24046.24|24128.21|24048.21|24128.42|24048.42|24126.24|24046.24|10
1732870670000|2024-11-29 08:57:50|24128.16|24048.16|24133.04|24053.04|24133.09|24053.09|24128.16|24048.16|10
1732870680000|2024-11-29 08:58:00|24132.78|24052.78|24132.76|24052.76|24132.88|24052.88|24131.59|24051.59|10
1732870690000|2024-11-29 08:58:10|24132.78|24052.78|24133.54|24053.54|24133.65|24053.65|24132.6|24052.6|10
1732870700000|2024-11-29 08:58:20|24133.51|24053.51|24132.6|24052.6|24133.55|24053.55|24132.6|24052.6|9
1732870710000|2024-11-29 08:58:30|24137.06|24057.06|24136.49|24056.49|24137.06|24057.06|24136.32|24056.32|10
1732870720000|2024-11-29 08:58:40|24136.37|24056.37|24133.93|24053.93|24136.69|24056.69|24133.93|24053.93|9
1732870730000|2024-11-29 08:58:50|24133.51|24053.51|24131.14|24051.14|24133.51|24053.51|24130.98|24050.98|10
1732870740000|2024-11-29 08:59:00|24131.48|24051.48|24133.58|24053.58|24133.58|24053.58|24131.48|24051.48|10
1732870750000|2024-11-29 08:59:10|24132.6|24052.6|24133.77|24053.77|24134.87|24054.87|24132.6|24052.6|9
1732870760000|2024-11-29 08:59:20|24134.84|24054.84|24134.45|24054.45|24135.05|24055.05|24133.7|24053.7|10
1732870770000|2024-11-29 08:59:30|24134.48|24054.48|24133.8|24053.8|24134.92|24054.92|24133.7|24053.7|10
1732870780000|2024-11-29 08:59:40|24133.24|24053.24|24132.84|24052.84|24133.24|24053.24|24132.72|24052.72|9
1732870790000|2024-11-29 08:59:50|24133.45|24053.45|24131.62|24051.62|24133.84|24053.84|24131.62|24051.62|10
1732870800000|2024-11-29 09:00:00|24131.69|24051.69|24133.12|24053.12|24133.12|24053.12|24131.58|24051.58|10
1732870810000|2024-11-29 09:00:10|24133.24|24053.24|24137.19|24057.19|24138.38|24058.38|24132.85|24052.85|10
1732870820000|2024-11-29 09:00:20|24137.48|24057.48|24138.48|24058.48|24138.48|24058.48|24137.38|24057.38|9
1732870830000|2024-11-29 09:00:30|24138.18|24058.18|24137.89|24057.89|24138.2|24058.2|24137.89|24057.89|9
1732870840000|2024-11-29 09:00:40|24137.9|24057.9|24141.71|24061.71|24141.71|24061.71|24137.9|24057.9|10
1732870850000|2024-11-29 09:00:50|24141.99|24061.99|24141.17|24061.17|24142.07|24062.07|24141.17|24061.17|10
1732870860000|2024-11-29 09:01:00|24140.79|24060.79|24138.36|24058.36|24140.79|24060.79|24138.36|24058.36|10
1732870870000|2024-11-29 09:01:10|24138.1|24058.1|24135.52|24055.52|24138.1|24058.1|24135.35|24055.35|10
1732870880000|2024-11-29 09:01:20|24135.69|24055.69|24136.78|24056.78|24136.78|24056.78|24135.69|24055.69|7
1732870890000|2024-11-29 09:01:30|24135.83|24055.83|24134.27|24054.27|24135.83|24055.83|24134.27|24054.27|10
1732870900000|2024-11-29 09:01:40|24134.6|24054.6|24137.75|24057.75|24137.85|24057.85|24134.6|24054.6|10
1732870910000|2024-11-29 09:01:50|24137.85|24057.85|24139.13|24059.13|24139.13|24059.13|24137.85|24057.85|10
1732870920000|2024-11-29 09:02:00|24138.83|24058.83|24139.62|24059.62|24139.62|24059.62|24138.46|24058.46|10
1732870930000|2024-11-29 09:02:10|24139.25|24059.25|24137.38|24057.38|24139.25|24059.25|24137.38|24057.38|10
1732870940000|2024-11-29 09:02:20|24137.37|24057.37|24136.55|24056.55|24137.37|24057.37|24136.25|24056.25|10
1732870950000|2024-11-29 09:02:30|24136.71|24056.71|24135.73|24055.73|24136.81|24056.81|24135.68|24055.68|9
1732870960000|2024-11-29 09:02:40|24136.16|24056.16|24134.12|24054.12|24136.16|24056.16|24134.12|24054.12|9
1732870970000|2024-11-29 09:02:50|24134.34|24054.34|24134.73|24054.73|24134.8|24054.8|24134.32|24054.32|10
1732870980000|2024-11-29 09:03:00|24133.86|24053.86|24135.5|24055.5|24135.5|24055.5|24133.24|24053.24|9
1732870990000|2024-11-29 09:03:10|24136.38|24056.38|24136.88|24056.88|24137.36|24057.36|24136.38|24056.38|10
1732871000000|2024-11-29 09:03:20|24137|24057|24135.25|24055.25|24137.08|24057.08|24135.05|24055.05|10
1732871010000|2024-11-29 09:03:30|24135.1|24055.1|24134.69|24054.69|24135.28|24055.28|24134.55|24054.55|10
1732871020000|2024-11-29 09:03:40|24134.56|24054.56|24135.39|24055.39|24135.39|24055.39|24133.86|24053.86|9
1732871030000|2024-11-29 09:03:50|24135.6|24055.6|24135.95|24055.95|24136.14|24056.14|24135.08|24055.08|10
1732871040000|2024-11-29 09:04:00|24136.4|24056.4|24135.72|24055.72|24136.77|24056.77|24135.72|24055.72|10
1732871050000|2024-11-29 09:04:10|24135.23|24055.23|24136.75|24056.75|24136.75|24056.75|24134.77|24054.77|10
1732871060000|2024-11-29 09:04:20|24136.76|24056.76|24137.36|24057.36|24137.71|24057.71|24136.76|24056.76|10
1732871070000|2024-11-29 09:04:30|24137.4|24057.4|24136.58|24056.58|24137.43|24057.43|24136.58|24056.58|9
1732871080000|2024-11-29 09:04:40|24136.25|24056.25|24135.75|24055.75|24136.25|24056.25|24135.56|24055.56|9
1732871090000|2024-11-29 09:04:50|24135.76|24055.76|24135.9|24055.9|24136.33|24056.33|24135.69|24055.69|9
1732871100000|2024-11-29 09:05:00|24135.94|24055.94|24135.74|24055.74|24136.11|24056.11|24135.73|24055.73|8
1732871110000|2024-11-29 09:05:10|24135.91|24055.91|24136.79|24056.79|24136.84|24056.84|24135.71|24055.71|10
1732871120000|2024-11-29 09:05:20|24136.77|24056.77|24137.95|24057.95|24137.98|24057.98|24136.77|24056.77|9
1732871130000|2024-11-29 09:05:30|24137.97|24057.97|24138.39|24058.39|24138.39|24058.39|24137.92|24057.92|10
1732871140000|2024-11-29 09:05:40|24138.3|24058.3|24139.47|24059.47|24139.47|24059.47|24137.06|24057.06|10
1732871150000|2024-11-29 09:05:50|24139.87|24059.87|24139.33|24059.33|24139.87|24059.87|24139.32|24059.32|9
1732871160000|2024-11-29 09:06:00|24139.34|24059.34|24141.27|24061.27|24141.31|24061.31|24139.34|24059.34|10
1732871170000|2024-11-29 09:06:10|24142|24062|24138.09|24058.09|24144.16|24064.16|24137.64|24057.64|10
1732871180000|2024-11-29 09:06:20|24138.05|24058.05|24137.69|24057.69|24139.03|24059.03|24137.69|24057.69|7
1732871190000|2024-11-29 09:06:30|24137.68|24057.68|24140.98|24060.98|24140.98|24060.98|24137.68|24057.68|10
1732871200000|2024-11-29 09:06:40|24143.47|24063.47|24146.86|24066.86|24146.86|24066.86|24143.47|24063.47|10
1732871210000|2024-11-29 09:06:50|24147.35|24067.35|24144.22|24064.22|24147.68|24067.68|24144.21|24064.21|10
1732871220000|2024-11-29 09:07:00|24143.32|24063.32|24141.51|24061.51|24143.82|24063.82|24141.51|24061.51|9
1732871230000|2024-11-29 09:07:10|24143.17|24063.17|24141.48|24061.48|24143.29|24063.29|24141.48|24061.48|9
1732871240000|2024-11-29 09:07:20|24140.77|24060.77|24137|24057|24140.77|24060.77|24137|24057|10
1732871250000|2024-11-29 09:07:30|24136.49|24056.49|24134.85|24054.85|24136.49|24056.49|24134.83|24054.83|10
1732871260000|2024-11-29 09:07:40|24134.77|24054.77|24133.25|24053.25|24134.82|24054.82|24132.71|24052.71|10
1732871270000|2024-11-29 09:07:50|24132.92|24052.92|24135.93|24055.93|24138.28|24058.28|24132.78|24052.78|10
1732871280000|2024-11-29 09:08:00|24135.83|24055.83|24135.33|24055.33|24136.16|24056.16|24135.33|24055.33|10
1732871290000|2024-11-29 09:08:10|24134.46|24054.46|24134.93|24054.93|24135.96|24055.96|24134.35|24054.35|10
1732871300000|2024-11-29 09:08:20|24134.65|24054.65|24125.68|24045.68|24134.65|24054.65|24125.68|24045.68|10
1732871310000|2024-11-29 09:08:30|24124.58|24044.58|24120.17|24040.17|24124.58|24044.58|24120.17|24040.17|10
1732871320000|2024-11-29 09:08:40|24119.62|24039.62|24120.49|24040.49|24120.49|24040.49|24119.25|24039.25|10
1732871330000|2024-11-29 09:08:50|24120.15|24040.15|24120.37|24040.37|24120.98|24040.98|24120.15|24040.15|10
1732871340000|2024-11-29 09:09:00|24120.35|24040.35|24120.35|24040.35|24121.04|24041.04|24120.09|24040.09|10
1732871350000|2024-11-29 09:09:10|24120.58|24040.58|24119.84|24039.84|24120.66|24040.66|24119.78|24039.78|9
1732871360000|2024-11-29 09:09:20|24119.67|24039.67|24120.63|24040.63|24120.75|24040.75|24119.67|24039.67|10
1732871370000|2024-11-29 09:09:30|24120.71|24040.71|24120.49|24040.49|24120.79|24040.79|24120.49|24040.49|10
1732871380000|2024-11-29 09:09:40|24120.5|24040.5|24121.47|24041.47|24121.47|24041.47|24120.33|24040.33|10
1732871390000|2024-11-29 09:09:50|24121.39|24041.39|24120.87|24040.87|24121.39|24041.39|24120.18|24040.18|10
1732871400000|2024-11-29 09:10:00|24120.9|24040.9|24119.25|24039.25|24120.9|24040.9|24119.06|24039.06|10
1732871410000|2024-11-29 09:10:10|24119.07|24039.07|24120.65|24040.65|24120.65|24040.65|24118.44|24038.44|10
1732871420000|2024-11-29 09:10:20|24120.15|24040.15|24121.64|24041.64|24121.64|24041.64|24120.15|24040.15|9
1732871430000|2024-11-29 09:10:30|24121.79|24041.79|24119.9|24039.9|24122.06|24042.06|24119.8|24039.8|10
1732871440000|2024-11-29 09:10:40|24119.74|24039.74|24118.38|24038.38|24119.74|24039.74|24118.38|24038.38|10
1732871450000|2024-11-29 09:10:50|24118.49|24038.49|24116.51|24036.51|24118.96|24038.96|24116.51|24036.51|10
1732871460000|2024-11-29 09:11:00|24116.52|24036.52|24116.78|24036.78|24116.78|24036.78|24115.66|24035.66|10
1732871470000|2024-11-29 09:11:10|24116.63|24036.63|24116.2|24036.2|24116.99|24036.99|24116.2|24036.2|10
1732871480000|2024-11-29 09:11:20|24116.13|24036.13|24113.76|24033.76|24116.13|24036.13|24113.47|24033.47|10
1732871490000|2024-11-29 09:11:30|24113.79|24033.79|24115.39|24035.39|24115.85|24035.85|24113.78|24033.78|10
1732871500000|2024-11-29 09:11:40|24115.24|24035.24|24114.45|24034.45|24115.35|24035.35|24114.21|24034.21|10
1732871510000|2024-11-29 09:11:50|24114.84|24034.84|24114.1|24034.1|24114.96|24034.96|24114.1|24034.1|10
1732871520000|2024-11-29 09:12:00|24114.48|24034.48|24113.85|24033.85|24114.56|24034.56|24113.14|24033.14|10
1732871530000|2024-11-29 09:12:10|24113.62|24033.62|24114.88|24034.88|24114.88|24034.88|24113.47|24033.47|10
1732871540000|2024-11-29 09:12:20|24115.2|24035.2|24116.14|24036.14|24116.16|24036.16|24115.2|24035.2|10
1732871550000|2024-11-29 09:12:30|24116.17|24036.17|24114.82|24034.82|24116.17|24036.17|24114.82|24034.82|10
1732871560000|2024-11-29 09:12:40|24114.76|24034.76|24116.2|24036.2|24116.2|24036.2|24114.67|24034.67|10
1732871570000|2024-11-29 09:12:50|24117.51|24037.51|24119.01|24039.01|24119.06|24039.06|24117.51|24037.51|10
1732871580000|2024-11-29 09:13:00|24119.46|24039.46|24119.68|24039.68|24119.68|24039.68|24118.61|24038.61|10
1732871590000|2024-11-29 09:13:10|24119.77|24039.77|24118.89|24038.89|24119.78|24039.78|24118.79|24038.79|10
1732871600000|2024-11-29 09:13:20|24119.01|24039.01|24119.64|24039.64|24119.64|24039.64|24118.24|24038.24|10
1732871610000|2024-11-29 09:13:30|24120.14|24040.14|24121.52|24041.52|24121.52|24041.52|24120.14|24040.14|10
1732871620000|2024-11-29 09:13:40|24121.55|24041.55|24121.96|24041.96|24121.96|24041.96|24121.12|24041.12|10
1732871630000|2024-11-29 09:13:50|24122.28|24042.28|24119.56|24039.56|24122.28|24042.28|24119.41|24039.41|10
1732871640000|2024-11-29 09:14:00|24119.72|24039.72|24117.87|24037.87|24119.72|24039.72|24117.87|24037.87|10
1732871650000|2024-11-29 09:14:10|24117.89|24037.89|24117.17|24037.17|24117.89|24037.89|24116.9|24036.9|10
1732871660000|2024-11-29 09:14:20|24117.52|24037.52|24118.62|24038.62|24118.62|24038.62|24116.71|24036.71|10
1732871670000|2024-11-29 09:14:30|24118.74|24038.74|24118.82|24038.82|24119.2|24039.2|24118.71|24038.71|10
1732871680000|2024-11-29 09:14:40|24118.64|24038.64|24118.26|24038.26|24118.64|24038.64|24118.11|24038.11|8
1732871690000|2024-11-29 09:14:50|24118.17|24038.17|24118.64|24038.64|24118.68|24038.68|24118.17|24038.17|10
1732871700000|2024-11-29 09:15:00|24118.8|24038.8|24120.22|24040.22|24120.22|24040.22|24117.87|24037.87|10
1732871710000|2024-11-29 09:15:10|24120.05|24040.05|24120.76|24040.76|24120.76|24040.76|24119.74|24039.74|9
1732871720000|2024-11-29 09:15:20|24121.07|24041.07|24121.99|24041.99|24122.05|24042.05|24121.07|24041.07|10
1732871730000|2024-11-29 09:15:30|24121.95|24041.95|24117.38|24037.38|24121.95|24041.95|24116.76|24036.76|9
1732871740000|2024-11-29 09:15:40|24117.98|24037.98|24119.75|24039.75|24119.75|24039.75|24117.98|24037.98|10
1732871750000|2024-11-29 09:15:50|24119.82|24039.82|24119.2|24039.2|24119.9|24039.9|24118.7|24038.7|10
1732871760000|2024-11-29 09:16:00|24119.06|24039.06|24117.63|24037.63|24119.06|24039.06|24117.44|24037.44|10
1732871770000|2024-11-29 09:16:10|24117.71|24037.71|24119.28|24039.28|24119.37|24039.37|24117.71|24037.71|10
1732871780000|2024-11-29 09:16:20|24119.2|24039.2|24125.6|24045.6|24125.6|24045.6|24119.2|24039.2|10
1732871790000|2024-11-29 09:16:30|24127.33|24047.33|24135.73|24055.73|24135.73|24055.73|24127.33|24047.33|9
1732871800000|2024-11-29 09:16:40|24136.93|24056.93|24144.08|24064.08|24144.08|24064.08|24136.93|24056.93|10
1732871810000|2024-11-29 09:16:50|24144.43|24064.43|24151.08|24071.08|24151.08|24071.08|24144.43|24064.43|10
1732871820000|2024-11-29 09:17:00|24152.77|24072.77|24155.21|24075.21|24155.32|24075.32|24152.77|24072.77|10
1732871830000|2024-11-29 09:17:10|24155.22|24075.22|24161.61|24081.61|24161.61|24081.61|24154.86|24074.86|10
1732871840000|2024-11-29 09:17:20|24161.88|24081.88|24162.99|24082.99|24162.99|24082.99|24161.6|24081.6|10
1732871850000|2024-11-29 09:17:30|24162.8|24082.8|24163.25|24083.25|24163.53|24083.53|24162.8|24082.8|10
1732871860000|2024-11-29 09:17:40|24163.17|24083.17|24165.96|24085.96|24166.19|24086.19|24163.17|24083.17|9
1732871870000|2024-11-29 09:17:50|24166.14|24086.14|24165.96|24085.96|24166.19|24086.19|24165.43|24085.43|10
1732871880000|2024-11-29 09:18:00|24166.02|24086.02|24165.35|24085.35|24166.11|24086.11|24165.35|24085.35|10
1732871890000|2024-11-29 09:18:10|24165.43|24085.43|24159.25|24079.25|24166.16|24086.16|24159.25|24079.25|10
1732871900000|2024-11-29 09:18:20|24158.02|24078.02|24155.9|24075.9|24158.02|24078.02|24155.12|24075.12|10
1732871910000|2024-11-29 09:18:30|24155.48|24075.48|24167.2|24087.2|24167.25|24087.25|24155.11|24075.11|10
1732871920000|2024-11-29 09:18:40|24167.09|24087.09|24166.76|24086.76|24167.09|24087.09|24165.02|24085.02|10
1732871930000|2024-11-29 09:18:50|24166.9|24086.9|24170.26|24090.26|24170.26|24090.26|24166.9|24086.9|10
1732871940000|2024-11-29 09:19:00|24171.02|24091.02|24176.31|24096.31|24176.31|24096.31|24171.02|24091.02|10
1732871950000|2024-11-29 09:19:10|24176.43|24096.43|24177.12|24097.12|24177.47|24097.47|24176.43|24096.43|8
1732871960000|2024-11-29 09:19:20|24176.88|24096.88|24180.36|24100.36|24180.36|24100.36|24176.44|24096.44|9
1732871970000|2024-11-29 09:19:30|24180.54|24100.54|24182.35|24102.35|24182.35|24102.35|24180.5|24100.5|9
1732871980000|2024-11-29 09:19:40|24182.3|24102.3|24182.1|24102.1|24182.3|24102.3|24181.94|24101.94|9
1732871990000|2024-11-29 09:19:50|24183.94|24103.94|24185.08|24105.08|24185.08|24105.08|24183.94|24103.94|10
1732872000000|2024-11-29 09:20:00|24185.13|24105.13|24183.79|24103.79|24185.13|24105.13|24183.55|24103.55|9
1732872010000|2024-11-29 09:20:10|24184.21|24104.21|24182.56|24102.56|24184.21|24104.21|24182.56|24102.56|9
1732872020000|2024-11-29 09:20:20|24182.25|24102.25|24182.53|24102.53|24182.53|24102.53|24181.44|24101.44|10
1732872030000|2024-11-29 09:20:30|24182.5|24102.5|24184.66|24104.66|24184.66|24104.66|24182.39|24102.39|9
1732872040000|2024-11-29 09:20:40|24184.82|24104.82|24184.55|24104.55|24185.27|24105.27|24184.55|24104.55|8
1732872050000|2024-11-29 09:20:50|24184.57|24104.57|24188.25|24108.25|24188.25|24108.25|24184.57|24104.57|10
1732872060000|2024-11-29 09:21:00|24188.33|24108.33|24189.18|24109.18|24189.18|24109.18|24187.5|24107.5|10
1732872070000|2024-11-29 09:21:10|24189.31|24109.31|24192.35|24112.35|24193.18|24113.18|24189.31|24109.31|9
1732872080000|2024-11-29 09:21:20|24192.57|24112.57|24194.43|24114.43|24194.77|24114.77|24192.57|24112.57|9
1732872090000|2024-11-29 09:21:30|24194.58|24114.58|24196.86|24116.86|24196.86|24116.86|24194.58|24114.58|10
1732872100000|2024-11-29 09:21:40|24197.9|24117.9|24203.1|24123.1|24203.1|24123.1|24197.77|24117.77|10
1732872110000|2024-11-29 09:21:50|24204.11|24124.11|24206.41|24126.41|24206.41|24126.41|24203.49|24123.49|10
1732872120000|2024-11-29 09:22:00|24206.43|24126.43|24212.08|24132.08|24212.08|24132.08|24206.43|24126.43|10
1732872130000|2024-11-29 09:22:10|24212|24132|24203.67|24123.67|24212.57|24132.57|24203.67|24123.67|10
1732872140000|2024-11-29 09:22:20|24203.74|24123.74|24203.7|24123.7|24204.13|24124.13|24203.08|24123.08|9
1732872150000|2024-11-29 09:22:30|24203.11|24123.11|24202.66|24122.66|24203.35|24123.35|24202.3|24122.3|10
1732872160000|2024-11-29 09:22:40|24203.14|24123.14|24204.95|24124.95|24204.95|24124.95|24202.9|24122.9|9
1732872170000|2024-11-29 09:22:50|24204.96|24124.96|24203.22|24123.22|24204.96|24124.96|24203.22|24123.22|9
1732872180000|2024-11-29 09:23:00|24203.07|24123.07|24198.94|24118.94|24203.07|24123.07|24198.94|24118.94|9
1732872190000|2024-11-29 09:23:10|24198.66|24118.66|24194.54|24114.54|24198.66|24118.66|24194.54|24114.54|10
1732872200000|2024-11-29 09:23:20|24194.15|24114.15|24195.67|24115.67|24195.67|24115.67|24193.43|24113.43|10
1732872210000|2024-11-29 09:23:30|24195.64|24115.64|24198.89|24118.89|24198.89|24118.89|24195.64|24115.64|10
1732872220000|2024-11-29 09:23:40|24198.84|24118.84|24198.52|24118.52|24199.66|24119.66|24198.13|24118.13|9
1732872230000|2024-11-29 09:23:50|24198.7|24118.7|24195.56|24115.56|24198.7|24118.7|24195.56|24115.56|9
1732872240000|2024-11-29 09:24:00|24195.6|24115.6|24193.93|24113.93|24195.6|24115.6|24193.17|24113.17|9
1732872250000|2024-11-29 09:24:10|24194.38|24114.38|24195.22|24115.22|24195.28|24115.28|24194.01|24114.01|10
1732872260000|2024-11-29 09:24:20|24195.35|24115.35|24195.45|24115.45|24195.99|24115.99|24195.35|24115.35|10
1732872270000|2024-11-29 09:24:30|24194.71|24114.71|24191.09|24111.09|24194.71|24114.71|24190.58|24110.58|9
1732872280000|2024-11-29 09:24:40|24191.08|24111.08|24191.38|24111.38|24191.96|24111.96|24189.66|24109.66|10
1732872290000|2024-11-29 09:24:50|24191.37|24111.37|24191.68|24111.68|24192.7|24112.7|24191.37|24111.37|9
1732872300000|2024-11-29 09:25:00|24192.13|24112.13|24193.22|24113.22|24193.83|24113.83|24191.89|24111.89|9
1732872310000|2024-11-29 09:25:10|24193.45|24113.45|24195.67|24115.67|24195.67|24115.67|24193.38|24113.38|10
1732872320000|2024-11-29 09:25:20|24195.98|24115.98|24193.9|24113.9|24195.98|24115.98|24193.89|24113.89|9
1732872330000|2024-11-29 09:25:30|24193.73|24113.73|24193.91|24113.91|24194.85|24114.85|24193.33|24113.33|10
1732872340000|2024-11-29 09:25:40|24194.1|24114.1|24195.15|24115.15|24195.15|24115.15|24193.95|24113.95|10
1732872350000|2024-11-29 09:25:50|24195.16|24115.16|24196.15|24116.15|24196.52|24116.52|24195.16|24115.16|10
1732872360000|2024-11-29 09:26:00|24196.33|24116.33|24198.02|24118.02|24198.02|24118.02|24196.18|24116.18|10
1732872370000|2024-11-29 09:26:10|24197.85|24117.85|24198.83|24118.83|24199.06|24119.06|24197.79|24117.79|10
1732872380000|2024-11-29 09:26:20|24198.74|24118.74|24198.89|24118.89|24199.58|24119.58|24198.74|24118.74|9
1732872390000|2024-11-29 09:26:30|24198.56|24118.56|24197.36|24117.36|24198.56|24118.56|24197.27|24117.27|10
1732872400000|2024-11-29 09:26:40|24197.49|24117.49|24196.82|24116.82|24197.87|24117.87|24196.82|24116.82|10
1732872410000|2024-11-29 09:26:50|24197.07|24117.07|24196.31|24116.31|24197.07|24117.07|24196.3|24116.3|10
1732872420000|2024-11-29 09:27:00|24195.81|24115.81|24193.28|24113.28|24195.85|24115.85|24193.1|24113.1|10
1732872430000|2024-11-29 09:27:10|24192.77|24112.77|24190.66|24110.66|24193.14|24113.14|24190.66|24110.66|10
1732872440000|2024-11-29 09:27:20|24190.22|24110.22|24187.02|24107.02|24190.22|24110.22|24187.02|24107.02|10
1732872450000|2024-11-29 09:27:30|24186.7|24106.7|24188.51|24108.51|24188.58|24108.58|24186.16|24106.16|10
1732872460000|2024-11-29 09:27:40|24188.62|24108.62|24186.23|24106.23|24188.93|24108.93|24186.12|24106.12|10
1732872470000|2024-11-29 09:27:50|24186.2|24106.2|24186.5|24106.5|24186.74|24106.74|24186.09|24106.09|10
1732872480000|2024-11-29 09:28:00|24186.04|24106.04|24183.18|24103.18|24186.04|24106.04|24183.18|24103.18|10
1732872490000|2024-11-29 09:28:10|24183.19|24103.19|24184.26|24104.26|24184.48|24104.48|24182.78|24102.78|10
1732872500000|2024-11-29 09:28:20|24184.08|24104.08|24183.55|24103.55|24184.17|24104.17|24183.55|24103.55|10
1732872510000|2024-11-29 09:28:30|24183.67|24103.67|24185.26|24105.26|24185.29|24105.29|24183.45|24103.45|10
1732872520000|2024-11-29 09:28:40|24185.25|24105.25|24185.81|24105.81|24186.63|24106.63|24185.25|24105.25|9
1732872530000|2024-11-29 09:28:50|24185.85|24105.85|24185.74|24105.74|24186.79|24106.79|24185.65|24105.65|10
1732872540000|2024-11-29 09:29:00|24185.64|24105.64|24185.97|24105.97|24185.99|24105.99|24185.64|24105.64|10
1732872550000|2024-11-29 09:29:10|24186.42|24106.42|24185.47|24105.47|24186.42|24106.42|24185.03|24105.03|10
1732872560000|2024-11-29 09:29:20|24185.1|24105.1|24184.84|24104.84|24185.38|24105.38|24184.84|24104.84|10
1732872570000|2024-11-29 09:29:30|24185.36|24105.36|24191.36|24111.36|24191.41|24111.41|24185.33|24105.33|9
1732872580000|2024-11-29 09:29:40|24191.41|24111.41|24191.57|24111.57|24191.89|24111.89|24191.37|24111.37|10
1732872590000|2024-11-29 09:29:50|24191.46|24111.46|24192.32|24112.32|24192.54|24112.54|24191.41|24111.41|10
1732872600000|2024-11-29 09:30:00|24192.33|24112.33|24193.3|24113.3|24193.58|24113.58|24192.33|24112.33|10
1732872610000|2024-11-29 09:30:10|24193.46|24113.46|24195.45|24115.45|24195.45|24115.45|24193.46|24113.46|9
1732872620000|2024-11-29 09:30:20|24195.53|24115.53|24197.57|24117.57|24197.57|24117.57|24195.53|24115.53|10
1732872630000|2024-11-29 09:30:30|24197.63|24117.63|24195.33|24115.33|24197.67|24117.67|24195.33|24115.33|10
1732872640000|2024-11-29 09:30:40|24195.25|24115.25|24193.47|24113.47|24195.25|24115.25|24193.37|24113.37|10
1732872650000|2024-11-29 09:30:50|24190.99|24110.99|24191|24111|24191.13|24111.13|24190.79|24110.79|9
1732872660000|2024-11-29 09:31:00|24190.8|24110.8|24190.27|24110.27|24191.13|24111.13|24190.19|24110.19|10
1732872670000|2024-11-29 09:31:10|24189.84|24109.84|24187.71|24107.71|24189.84|24109.84|24184.95|24104.95|10
1732872680000|2024-11-29 09:31:20|24187.22|24107.22|24187.09|24107.09|24187.86|24107.86|24187.09|24107.09|9
1732872690000|2024-11-29 09:31:30|24187.31|24107.31|24186.41|24106.41|24187.31|24107.31|24184.62|24104.62|10
1732872700000|2024-11-29 09:31:40|24186.42|24106.42|24184.75|24104.75|24186.42|24106.42|24184.75|24104.75|9
1732872710000|2024-11-29 09:31:50|24184.85|24104.85|24185.29|24105.29|24185.34|24105.34|24184.85|24104.85|10
1732872720000|2024-11-29 09:32:00|24185.36|24105.36|24182.01|24102.01|24185.81|24105.81|24182.01|24102.01|9
1732872730000|2024-11-29 09:32:10|24181.9|24101.9|24186.99|24106.99|24186.99|24106.99|24181.82|24101.82|10
1732872740000|2024-11-29 09:32:20|24187.21|24107.21|24189.29|24109.29|24189.29|24109.29|24187.2|24107.2|10
1732872750000|2024-11-29 09:32:30|24189.36|24109.36|24189.82|24109.82|24190.27|24110.27|24188.8|24108.8|10
1732872760000|2024-11-29 09:32:40|24189.88|24109.88|24191.24|24111.24|24192.54|24112.54|24189.88|24109.88|10
1732872770000|2024-11-29 09:32:50|24190.26|24110.26|24189.61|24109.61|24190.57|24110.57|24189.48|24109.48|9
1732872780000|2024-11-29 09:33:00|24189.54|24109.54|24188|24108|24189.64|24109.64|24188|24108|10
1732872790000|2024-11-29 09:33:10|24188.05|24108.05|24189.29|24109.29|24189.29|24109.29|24187.15|24107.15|10
1732872800000|2024-11-29 09:33:20|24189.12|24109.12|24192.96|24112.96|24193.2|24113.2|24189.12|24109.12|10
1732872810000|2024-11-29 09:33:30|24193.04|24113.04|24195.43|24115.43|24195.89|24115.89|24193.04|24113.04|10
1732872820000|2024-11-29 09:33:40|24194.97|24114.97|24195.89|24115.89|24195.89|24115.89|24194.97|24114.97|10
1732872830000|2024-11-29 09:33:50|24196.13|24116.13|24196|24116|24196.33|24116.33|24195.83|24115.83|10
1732872840000|2024-11-29 09:34:00|24195.9|24115.9|24196.96|24116.96|24197.85|24117.85|24195.9|24115.9|10
1732872850000|2024-11-29 09:34:10|24197.32|24117.32|24197.95|24117.95|24197.95|24117.95|24196.75|24116.75|10
1732872860000|2024-11-29 09:34:20|24198.33|24118.33|24203.66|24123.66|24203.66|24123.66|24198.33|24118.33|10
1732872870000|2024-11-29 09:34:30|24203.91|24123.91|24199.99|24119.99|24205.11|24125.11|24199.99|24119.99|10
1732872880000|2024-11-29 09:34:40|24200.99|24120.99|24204.69|24124.69|24204.69|24124.69|24200.17|24120.17|10
1732872890000|2024-11-29 09:34:50|24204.71|24124.71|24208.96|24128.96|24208.96|24128.96|24204.71|24124.71|10
1732872900000|2024-11-29 09:35:00|24209.4|24129.4|24210.07|24130.07|24210.66|24130.66|24209.4|24129.4|10
1732872910000|2024-11-29 09:35:10|24209.92|24129.92|24210.03|24130.03|24210.17|24130.17|24209.13|24129.13|10
1732872920000|2024-11-29 09:35:20|24209.97|24129.97|24213.32|24133.32|24213.32|24133.32|24209.31|24129.31|9
1732872930000|2024-11-29 09:35:30|24214.18|24134.18|24214.65|24134.65|24214.65|24134.65|24213.88|24133.88|10
1732872940000|2024-11-29 09:35:40|24214.89|24134.89|24210.58|24130.58|24215.18|24135.18|24210.58|24130.58|10
1732872950000|2024-11-29 09:35:50|24210.1|24130.1|24207.51|24127.51|24210.1|24130.1|24207.51|24127.51|10
1732872960000|2024-11-29 09:36:00|24207.7|24127.7|24206.49|24126.49|24207.7|24127.7|24206.49|24126.49|10
1732872970000|2024-11-29 09:36:10|24205.76|24125.76|24199.39|24119.39|24205.76|24125.76|24199.39|24119.39|10
1732872980000|2024-11-29 09:36:20|24199.32|24119.32|24196.37|24116.37|24199.78|24119.78|24196.1|24116.1|10
1732872990000|2024-11-29 09:36:30|24196.32|24116.32|24195.37|24115.37|24196.32|24116.32|24195.35|24115.35|10
1732873000000|2024-11-29 09:36:40|24195.69|24115.69|24197.37|24117.37|24197.68|24117.68|24195.48|24115.48|10
1732873010000|2024-11-29 09:36:50|24197.22|24117.22|24197.36|24117.36|24197.37|24117.37|24196.6|24116.6|10
1732873020000|2024-11-29 09:37:00|24197.5|24117.5|24198.11|24118.11|24198.15|24118.15|24196.56|24116.56|10
1732873030000|2024-11-29 09:37:10|24197.63|24117.63|24195.2|24115.2|24197.81|24117.81|24195.2|24115.2|10
1732873040000|2024-11-29 09:37:20|24195.24|24115.24|24194.29|24114.29|24195.33|24115.33|24193.77|24113.77|10
1732873050000|2024-11-29 09:37:30|24194.82|24114.82|24194.43|24114.43|24196.27|24116.27|24194.25|24114.25|10
1732873060000|2024-11-29 09:37:40|24195.68|24115.68|24195.81|24115.81|24195.81|24115.81|24195.39|24115.39|10
1732873070000|2024-11-29 09:37:50|24196.22|24116.22|24196.73|24116.73|24197.96|24117.96|24196.22|24116.22|10
1732873080000|2024-11-29 09:38:00|24196.6|24116.6|24198.89|24118.89|24199.69|24119.69|24196.6|24116.6|10
1732873090000|2024-11-29 09:38:10|24199.38|24119.38|24200.94|24120.94|24201.1|24121.1|24199.38|24119.38|10
1732873100000|2024-11-29 09:38:20|24200.95|24120.95|24200.16|24120.16|24201.28|24121.28|24200.16|24120.16|10
1732873110000|2024-11-29 09:38:30|24200.06|24120.06|24202.28|24122.28|24202.28|24122.28|24199.49|24119.49|10
1732873120000|2024-11-29 09:38:40|24202.52|24122.52|24204.23|24124.23|24204.23|24124.23|24202.52|24122.52|10
1732873130000|2024-11-29 09:38:50|24204.24|24124.24|24205.16|24125.16|24205.16|24125.16|24203.26|24123.26|9
1732873140000|2024-11-29 09:39:00|24205.23|24125.23|24206.32|24126.32|24206.42|24126.42|24205.04|24125.04|9
1732873150000|2024-11-29 09:39:10|24206.23|24126.23|24206.55|24126.55|24206.55|24126.55|24205.48|24125.48|10
1732873160000|2024-11-29 09:39:20|24206.99|24126.99|24206.89|24126.89|24207.46|24127.46|24206.89|24126.89|10
1732873170000|2024-11-29 09:39:30|24207.05|24127.05|24208.81|24128.81|24209.14|24129.14|24207.05|24127.05|9
1732873180000|2024-11-29 09:39:40|24208.3|24128.3|24212.15|24132.15|24212.21|24132.21|24208.3|24128.3|10
1732873190000|2024-11-29 09:39:50|24212.68|24132.68|24215.07|24135.07|24215.07|24135.07|24212.68|24132.68|9
1732873200000|2024-11-29 09:40:00|24215.06|24135.06|24213.6|24133.6|24215.93|24135.93|24213.6|24133.6|10
1732873210000|2024-11-29 09:40:10|24212.75|24132.75|24214.41|24134.41|24215.02|24135.02|24212.64|24132.64|10
1732873220000|2024-11-29 09:40:20|24214.37|24134.37|24216.9|24136.9|24217.08|24137.08|24214.37|24134.37|10
1732873230000|2024-11-29 09:40:30|24217.07|24137.07|24215.59|24135.59|24217.07|24137.07|24215.59|24135.59|10
1732873240000|2024-11-29 09:40:40|24215.83|24135.83|24220.71|24140.71|24220.84|24140.84|24215.09|24135.09|9
1732873250000|2024-11-29 09:40:50|24220.39|24140.39|24220.13|24140.13|24220.49|24140.49|24219.48|24139.48|10
1732873260000|2024-11-29 09:41:00|24220.12|24140.12|24220.56|24140.56|24220.56|24140.56|24218.68|24138.68|10
1732873270000|2024-11-29 09:41:10|24220.3|24140.3|24217.97|24137.97|24220.3|24140.3|24217.97|24137.97|9
1732873280000|2024-11-29 09:41:20|24215.4|24135.4|24215.6|24135.6|24215.6|24135.6|24212.58|24132.58|10
1732873290000|2024-11-29 09:41:30|24216.07|24136.07|24215.49|24135.49|24216.07|24136.07|24215.39|24135.39|10
1732873300000|2024-11-29 09:41:40|24215.1|24135.1|24214.22|24134.22|24215.21|24135.21|24214.22|24134.22|10
1732873310000|2024-11-29 09:41:50|24214.17|24134.17|24215.16|24135.16|24215.16|24135.16|24214.17|24134.17|10
1732873320000|2024-11-29 09:42:00|24215.47|24135.47|24215.2|24135.2|24216.03|24136.03|24215.2|24135.2|10
1732873330000|2024-11-29 09:42:10|24214.51|24134.51|24212.63|24132.63|24214.51|24134.51|24211.54|24131.54|10
1732873340000|2024-11-29 09:42:20|24212.57|24132.57|24213.41|24133.41|24213.54|24133.54|24212.01|24132.01|10
1732873350000|2024-11-29 09:42:30|24213.51|24133.51|24213.49|24133.49|24213.53|24133.53|24212.98|24132.98|10
1732873360000|2024-11-29 09:42:40|24213.52|24133.52|24216.23|24136.23|24216.24|24136.24|24213.52|24133.52|9
1732873370000|2024-11-29 09:42:50|24216.31|24136.31|24215.46|24135.46|24216.42|24136.42|24215.45|24135.45|10
1732873380000|2024-11-29 09:43:00|24215.4|24135.4|24217.93|24137.93|24217.93|24137.93|24215.4|24135.4|10
1732873390000|2024-11-29 09:43:10|24218.14|24138.14|24233.05|24153.05|24233.05|24153.05|24218.14|24138.14|10
1732873400000|2024-11-29 09:43:20|24233.72|24153.72|24236.64|24156.64|24237.07|24157.07|24233.72|24153.72|10
1732873410000|2024-11-29 09:43:30|24237.41|24157.41|24238.25|24158.25|24238.25|24158.25|24237.41|24157.41|9
1732873420000|2024-11-29 09:43:40|24238.51|24158.51|24239.37|24159.37|24239.83|24159.83|24238.51|24158.51|10
1732873430000|2024-11-29 09:43:50|24239.39|24159.39|24236.87|24156.87|24239.56|24159.56|24236.87|24156.87|10
1732873440000|2024-11-29 09:44:00|24236.89|24156.89|24237.08|24157.08|24237.08|24157.08|24236.57|24156.57|9
1732873450000|2024-11-29 09:44:10|24237.41|24157.41|24240.54|24160.54|24240.54|24160.54|24237.41|24157.41|9
1732873460000|2024-11-29 09:44:20|24240.27|24160.27|24242.6|24162.6|24242.6|24162.6|24240.26|24160.26|10
1732873470000|2024-11-29 09:44:30|24243.28|24163.28|24244.22|24164.22|24244.68|24164.68|24243.28|24163.28|9
1732873480000|2024-11-29 09:44:40|24244.37|24164.37|24246.24|24166.24|24246.24|24166.24|24244.37|24164.37|9
1732873490000|2024-11-29 09:44:50|24247.17|24167.17|24250.41|24170.41|24250.41|24170.41|24247.03|24167.03|10
1732873500000|2024-11-29 09:45:00|24250.76|24170.76|24254.04|24174.04|24254.65|24174.65|24250.76|24170.76|10
1732873510000|2024-11-29 09:45:10|24254.06|24174.06|24250.73|24170.73|24254.06|24174.06|24250.05|24170.05|9
1732873520000|2024-11-29 09:45:20|24250.75|24170.75|24252.41|24172.41|24252.41|24172.41|24250.75|24170.75|9
1732873530000|2024-11-29 09:45:30|24252.13|24172.13|24250.18|24170.18|24252.71|24172.71|24250.18|24170.18|9
1732873540000|2024-11-29 09:45:40|24250.16|24170.16|24248.93|24168.93|24250.16|24170.16|24248.93|24168.93|10
1732873550000|2024-11-29 09:45:50|24248.8|24168.8|24246.71|24166.71|24248.92|24168.92|24246.71|24166.71|10
1732873560000|2024-11-29 09:46:00|24245.09|24165.09|24242.06|24162.06|24245.09|24165.09|24242.06|24162.06|10
1732873570000|2024-11-29 09:46:10|24240.68|24160.68|24236.22|24156.22|24240.76|24160.76|24236.22|24156.22|10
1732873580000|2024-11-29 09:46:20|24235.28|24155.28|24234.93|24154.93|24235.28|24155.28|24234.92|24154.92|10
1732873590000|2024-11-29 09:46:30|24234.82|24154.82|24233.94|24153.94|24234.92|24154.92|24233.94|24153.94|10
1732873600000|2024-11-29 09:46:40|24234.04|24154.04|24231.91|24151.91|24234.04|24154.04|24231.17|24151.17|10
1732873610000|2024-11-29 09:46:50|24231.42|24151.42|24229.46|24149.46|24231.42|24151.42|24229.46|24149.46|10
1732873620000|2024-11-29 09:47:00|24229.71|24149.71|24235.39|24155.39|24235.39|24155.39|24229.71|24149.71|10
1732873630000|2024-11-29 09:47:10|24236.06|24156.06|24236.23|24156.23|24237.97|24157.97|24236.06|24156.06|10
1732873640000|2024-11-29 09:47:20|24236.66|24156.66|24235.45|24155.45|24236.66|24156.66|24235.45|24155.45|10
1732873650000|2024-11-29 09:47:30|24235.44|24155.44|24239.67|24159.67|24239.67|24159.67|24235.44|24155.44|10
1732873660000|2024-11-29 09:47:40|24239.9|24159.9|24240.22|24160.22|24240.73|24160.73|24239.9|24159.9|9
1732873670000|2024-11-29 09:47:50|24240.17|24160.17|24240.08|24160.08|24240.17|24160.17|24239.04|24159.04|10
1732873680000|2024-11-29 09:48:00|24240.12|24160.12|24240.46|24160.46|24241.08|24161.08|24239.96|24159.96|10
1732873690000|2024-11-29 09:48:10|24240.62|24160.62|24237.03|24157.03|24240.62|24160.62|24237.03|24157.03|10
1732873700000|2024-11-29 09:48:20|24236.08|24156.08|24220.53|24140.53|24236.08|24156.08|24220.53|24140.53|10
1732873710000|2024-11-29 09:48:30|24219.9|24139.9|24220.03|24140.03|24222.08|24142.08|24219.11|24139.11|10
1732873720000|2024-11-29 09:48:40|24220.28|24140.28|24217.36|24137.36|24220.29|24140.29|24217.36|24137.36|10
1732873730000|2024-11-29 09:48:50|24217.28|24137.28|24218.44|24138.44|24218.44|24138.44|24216.56|24136.56|10
1732873740000|2024-11-29 09:49:00|24218.77|24138.77|24223.84|24143.84|24223.84|24143.84|24218.77|24138.77|10
1732873750000|2024-11-29 09:49:10|24224.04|24144.04|24224.09|24144.09|24224.44|24144.44|24224.01|24144.01|9
1732873760000|2024-11-29 09:49:20|24224.13|24144.13|24226.6|24146.6|24226.6|24146.6|24224.13|24144.13|10
1732873770000|2024-11-29 09:49:30|24226.69|24146.69|24224.91|24144.91|24226.69|24146.69|24224.91|24144.91|9
1732873780000|2024-11-29 09:49:40|24224.86|24144.86|24225.41|24145.41|24225.41|24145.41|24224.84|24144.84|7
1732873790000|2024-11-29 09:49:50|24225.33|24145.33|24226.43|24146.43|24226.45|24146.45|24225.33|24145.33|9
1732873800000|2024-11-29 09:50:00|24226.42|24146.42|24223.98|24143.98|24226.42|24146.42|24223.88|24143.88|10
1732873810000|2024-11-29 09:50:10|24223.85|24143.85|24223.17|24143.17|24223.85|24143.85|24223.03|24143.03|10
1732873820000|2024-11-29 09:50:20|24223.51|24143.51|24222.84|24142.84|24223.78|24143.78|24222.84|24142.84|10
1732873830000|2024-11-29 09:50:30|24222.92|24142.92|24220.62|24140.62|24222.92|24142.92|24220.62|24140.62|10
1732873840000|2024-11-29 09:50:40|24220.5|24140.5|24219.57|24139.57|24220.94|24140.94|24219.57|24139.57|10
1732873850000|2024-11-29 09:50:50|24219.59|24139.59|24217.55|24137.55|24219.59|24139.59|24217.55|24137.55|10
1732873860000|2024-11-29 09:51:00|24217.54|24137.54|24220.25|24140.25|24220.25|24140.25|24217.3|24137.3|10
1732873870000|2024-11-29 09:51:10|24220.73|24140.73|24220.14|24140.14|24221.09|24141.09|24220.14|24140.14|10
1732873880000|2024-11-29 09:51:20|24219.18|24139.18|24213.49|24133.49|24219.18|24139.18|24213.49|24133.49|10
1732873890000|2024-11-29 09:51:30|24212.87|24132.87|24212.84|24132.84|24213.04|24133.04|24211.98|24131.98|10
1732873900000|2024-11-29 09:51:40|24212.1|24132.1|24214.65|24134.65|24214.65|24134.65|24212.06|24132.06|10
1732873910000|2024-11-29 09:51:50|24214.75|24134.75|24213.31|24133.31|24214.81|24134.81|24213.3|24133.3|10
1732873920000|2024-11-29 09:52:00|24213.05|24133.05|24213.73|24133.73|24213.89|24133.89|24212.66|24132.66|9
1732873930000|2024-11-29 09:52:10|24211.94|24131.94|24212.65|24132.65|24212.65|24132.65|24211.94|24131.94|10
1732873940000|2024-11-29 09:52:20|24212.99|24132.99|24214.51|24134.51|24214.66|24134.66|24212.99|24132.99|10
1732873950000|2024-11-29 09:52:30|24214.58|24134.58|24217.89|24137.89|24218.07|24138.07|24214.58|24134.58|10
1732873960000|2024-11-29 09:52:40|24217.75|24137.75|24212.03|24132.03|24217.75|24137.75|24212.03|24132.03|10
1732873970000|2024-11-29 09:52:50|24212.05|24132.05|24210.74|24130.74|24212.06|24132.06|24210.74|24130.74|10
1732873980000|2024-11-29 09:53:00|24211.01|24131.01|24211.47|24131.47|24212.51|24132.51|24210.75|24130.75|9
1732873990000|2024-11-29 09:53:10|24211.21|24131.21|24209.87|24129.87|24211.39|24131.39|24209.87|24129.87|9
1732874000000|2024-11-29 09:53:20|24209.39|24129.39|24206.96|24126.96|24209.39|24129.39|24206.93|24126.93|10
1732874010000|2024-11-29 09:53:30|24206.52|24126.52|24206.48|24126.48|24207.98|24127.98|24206.37|24126.37|10
1732874020000|2024-11-29 09:53:40|24206.05|24126.05|24205.36|24125.36|24206.05|24126.05|24204.48|24124.48|10
1732874030000|2024-11-29 09:53:50|24205.38|24125.38|24208.17|24128.17|24208.17|24128.17|24205.38|24125.38|10
1732874040000|2024-11-29 09:54:00|24208.18|24128.18|24207.02|24127.02|24208.42|24128.42|24206.96|24126.96|10
1732874050000|2024-11-29 09:54:10|24207.26|24127.26|24207.71|24127.71|24207.8|24127.8|24207.26|24127.26|10
1732874060000|2024-11-29 09:54:20|24207.66|24127.66|24208.61|24128.61|24208.62|24128.62|24207.42|24127.42|10
1732874070000|2024-11-29 09:54:30|24208.4|24128.4|24209.96|24129.96|24209.96|24129.96|24208.28|24128.28|10
1732874080000|2024-11-29 09:54:40|24210.2|24130.2|24211.49|24131.49|24211.72|24131.72|24210.2|24130.2|10
1732874090000|2024-11-29 09:54:50|24211.39|24131.39|24211.68|24131.68|24212.16|24132.16|24211.35|24131.35|10
1732874100000|2024-11-29 09:55:00|24211|24131|24208.44|24128.44|24211|24131|24208.44|24128.44|10
1732874110000|2024-11-29 09:55:10|24208.43|24128.43|24209.52|24129.52|24209.52|24129.52|24208.22|24128.22|10
1732874120000|2024-11-29 09:55:20|24209.23|24129.23|24210.56|24130.56|24210.59|24130.59|24208.98|24128.98|10
1732874130000|2024-11-29 09:55:30|24210.73|24130.73|24211.46|24131.46|24211.91|24131.91|24210.56|24130.56|10
1732874140000|2024-11-29 09:55:40|24211.42|24131.42|24212.69|24132.69|24212.69|24132.69|24211.26|24131.26|10
1732874150000|2024-11-29 09:55:50|24212.9|24132.9|24215.06|24135.06|24215.1|24135.1|24212.4|24132.4|10
1732874160000|2024-11-29 09:56:00|24215.29|24135.29|24216.36|24136.36|24216.62|24136.62|24215.19|24135.19|10
1732874170000|2024-11-29 09:56:10|24216.39|24136.39|24216.89|24136.89|24216.92|24136.92|24215.77|24135.77|10
1732874180000|2024-11-29 09:56:20|24216.66|24136.66|24216.32|24136.32|24216.79|24136.79|24216.32|24136.32|10
1732874190000|2024-11-29 09:56:30|24216.16|24136.16|24215.96|24135.96|24216.78|24136.78|24215.81|24135.81|10
1732874200000|2024-11-29 09:56:40|24216.51|24136.51|24215.75|24135.75|24216.51|24136.51|24215.43|24135.43|10
1732874210000|2024-11-29 09:56:50|24215.65|24135.65|24215.86|24135.86|24215.86|24135.86|24215.19|24135.19|10
1732874220000|2024-11-29 09:57:00|24215.87|24135.87|24215.5|24135.5|24215.91|24135.91|24215.08|24135.08|10
1732874230000|2024-11-29 09:57:10|24215.3|24135.3|24216.53|24136.53|24216.53|24136.53|24215.22|24135.22|10
1732874240000|2024-11-29 09:57:20|24216.95|24136.95|24217.72|24137.72|24217.86|24137.86|24216.95|24136.95|8
1732874250000|2024-11-29 09:57:30|24217.02|24137.02|24215.94|24135.94|24217.86|24137.86|24215.94|24135.94|10
1732874260000|2024-11-29 09:57:40|24215.63|24135.63|24213.49|24133.49|24215.7|24135.7|24213.49|24133.49|10
1732874270000|2024-11-29 09:57:50|24213.42|24133.42|24210.9|24130.9|24214.22|24134.22|24210.9|24130.9|10
1732874280000|2024-11-29 09:58:00|24210.63|24130.63|24209.13|24129.13|24210.91|24130.91|24209.13|24129.13|10
1732874290000|2024-11-29 09:58:10|24208.52|24128.52|24206.37|24126.37|24208.52|24128.52|24205.36|24125.36|9
1732874300000|2024-11-29 09:58:20|24205.27|24125.27|24203.91|24123.91|24205.27|24125.27|24203.79|24123.79|10
1732874310000|2024-11-29 09:58:30|24203.9|24123.9|24201.7|24121.7|24203.9|24123.9|24201.55|24121.55|10
1732874320000|2024-11-29 09:58:40|24201.76|24121.76|24202.5|24122.5|24202.67|24122.67|24201.76|24121.76|9
1732874330000|2024-11-29 09:58:50|24203|24123|24206.14|24126.14|24206.14|24126.14|24203|24123|10
1732874340000|2024-11-29 09:59:00|24206.32|24126.32|24204.76|24124.76|24206.6|24126.6|24204.76|24124.76|10
1732874350000|2024-11-29 09:59:10|24204.27|24124.27|24202.38|24122.38|24204.28|24124.28|24202.38|24122.38|10
1732874360000|2024-11-29 09:59:20|24202.62|24122.62|24202.18|24122.18|24202.73|24122.73|24201.71|24121.71|10
1732874370000|2024-11-29 09:59:30|24199.74|24119.74|24198.91|24118.91|24199.74|24119.74|24198.44|24118.44|10
1732874380000|2024-11-29 09:59:40|24199.43|24119.43|24199.26|24119.26|24200.35|24120.35|24199.26|24119.26|9
1732874390000|2024-11-29 09:59:50|24199.23|24119.23|24197.61|24117.61|24199.34|24119.34|24197.61|24117.61|10
1732874400000|2024-11-29 10:00:00|24197.63|24117.63|24201.59|24121.59|24201.59|24121.59|24197.63|24117.63|10
1732874410000|2024-11-29 10:00:10|24202.6|24122.6|24203.12|24123.12|24203.12|24123.12|24202.6|24122.6|9
1732874420000|2024-11-29 10:00:20|24203.15|24123.15|24203.73|24123.73|24203.8|24123.8|24203.15|24123.15|10
1732874430000|2024-11-29 10:00:30|24203.68|24123.68|24206.2|24126.2|24206.98|24126.98|24203.68|24123.68|10
1732874440000|2024-11-29 10:00:40|24206.39|24126.39|24202.5|24122.5|24207.44|24127.44|24202.5|24122.5|10
1732874450000|2024-11-29 10:00:50|24201.28|24121.28|24194.27|24114.27|24201.28|24121.28|24194.27|24114.27|10
1732874460000|2024-11-29 10:01:00|24193.5|24113.5|24186.98|24106.98|24193.5|24113.5|24186.98|24106.98|10
1732874470000|2024-11-29 10:01:10|24188.54|24108.54|24189.42|24109.42|24190.41|24110.41|24188.35|24108.35|9
1732874480000|2024-11-29 10:01:20|24188.64|24108.64|24187.9|24107.9|24189.1|24109.1|24187.78|24107.78|10
1732874490000|2024-11-29 10:01:30|24187.95|24107.95|24189.41|24109.41|24189.41|24109.41|24187.13|24107.13|8
1732874500000|2024-11-29 10:01:40|24189.67|24109.67|24192.96|24112.96|24192.96|24112.96|24189.67|24109.67|10
1732874510000|2024-11-29 10:01:50|24193.17|24113.17|24193.04|24113.04|24194.55|24114.55|24193.01|24113.01|10
1732874520000|2024-11-29 10:02:00|24192.92|24112.92|24192.98|24112.98|24193.4|24113.4|24192.57|24112.57|10
1732874530000|2024-11-29 10:02:10|24193.22|24113.22|24195.73|24115.73|24195.73|24115.73|24193.2|24113.2|9
1732874540000|2024-11-29 10:02:20|24195.88|24115.88|24197.02|24117.02|24197.02|24117.02|24195.81|24115.81|10
1732874550000|2024-11-29 10:02:30|24197.5|24117.5|24197.75|24117.75|24198.8|24118.8|24197.5|24117.5|10
1732874560000|2024-11-29 10:02:40|24197.84|24117.84|24196.69|24116.69|24197.9|24117.9|24196.18|24116.18|9
1732874570000|2024-11-29 10:02:50|24196.6|24116.6|24198.76|24118.76|24198.76|24118.76|24196.6|24116.6|10
1732874580000|2024-11-29 10:03:00|24198.89|24118.89|24199.01|24119.01|24200.62|24120.62|24198.89|24118.89|10
1732874590000|2024-11-29 10:03:10|24198.78|24118.78|24197.03|24117.03|24199.29|24119.29|24196.81|24116.81|10
1732874600000|2024-11-29 10:03:20|24196|24116|24197.88|24117.88|24198.01|24118.01|24196|24116|10
1732874610000|2024-11-29 10:03:30|24197.59|24117.59|24196.24|24116.24|24197.95|24117.95|24195.83|24115.83|10
1732874620000|2024-11-29 10:03:40|24195.67|24115.67|24199.39|24119.39|24199.39|24119.39|24195.67|24115.67|10
1732874630000|2024-11-29 10:03:50|24200.59|24120.59|24201.28|24121.28|24201.37|24121.37|24200.59|24120.59|10
1732874640000|2024-11-29 10:04:00|24201.43|24121.43|24202.97|24122.97|24203|24123|24200.95|24120.95|10
1732874650000|2024-11-29 10:04:10|24204.02|24124.02|24204.62|24124.62|24204.62|24124.62|24203.9|24123.9|10
1732874660000|2024-11-29 10:04:20|24205.61|24125.61|24205.79|24125.79|24205.98|24125.98|24205.61|24125.61|9
1732874670000|2024-11-29 10:04:30|24206.18|24126.18|24207.82|24127.82|24207.94|24127.94|24206.07|24126.07|10
1732874680000|2024-11-29 10:04:40|24208.13|24128.13|24211.46|24131.46|24211.46|24131.46|24207.52|24127.52|10
1732874690000|2024-11-29 10:04:50|24212.2|24132.2|24213.13|24133.13|24213.36|24133.36|24212.2|24132.2|9
1732874700000|2024-11-29 10:05:00|24213.83|24133.83|24212.9|24132.9|24214.09|24134.09|24212.9|24132.9|9
1732874710000|2024-11-29 10:05:10|24212.89|24132.89|24212.25|24132.25|24212.89|24132.89|24211.8|24131.8|10
1732874720000|2024-11-29 10:05:20|24212.32|24132.32|24211.84|24131.84|24212.35|24132.35|24211.17|24131.17|9
1732874730000|2024-11-29 10:05:30|24212.3|24132.3|24214.26|24134.26|24214.58|24134.58|24212.3|24132.3|10
1732874740000|2024-11-29 10:05:40|24214.47|24134.47|24214.14|24134.14|24216.09|24136.09|24214.14|24134.14|10
1732874750000|2024-11-29 10:05:50|24214.46|24134.46|24214.09|24134.09|24214.87|24134.87|24213.99|24133.99|10
1732874760000|2024-11-29 10:06:00|24214.28|24134.28|24216.04|24136.04|24216.76|24136.76|24214.28|24134.28|9
1732874770000|2024-11-29 10:06:10|24215.8|24135.8|24216.62|24136.62|24216.95|24136.95|24215.66|24135.66|10
1732874780000|2024-11-29 10:06:20|24217.29|24137.29|24219.88|24139.88|24219.88|24139.88|24217.29|24137.29|10
1732874790000|2024-11-29 10:06:30|24219.7|24139.7|24220.85|24140.85|24220.92|24140.92|24219.5|24139.5|10
1732874800000|2024-11-29 10:06:40|24221.1|24141.1|24220.04|24140.04|24221.32|24141.32|24219.76|24139.76|10
1732874810000|2024-11-29 10:06:50|24219.89|24139.89|24217.67|24137.67|24220.29|24140.29|24217.67|24137.67|10
1732874820000|2024-11-29 10:07:00|24217.35|24137.35|24213.24|24133.24|24217.47|24137.47|24213.24|24133.24|9
1732874830000|2024-11-29 10:07:10|24213.21|24133.21|24211.95|24131.95|24213.57|24133.57|24211.95|24131.95|10
1732874840000|2024-11-29 10:07:20|24211.9|24131.9|24211.32|24131.32|24212.66|24132.66|24211.32|24131.32|9
1732874850000|2024-11-29 10:07:30|24210.98|24130.98|24210.27|24130.27|24211.02|24131.02|24210.27|24130.27|7
1732874860000|2024-11-29 10:07:40|24210.11|24130.11|24213.96|24133.96|24213.96|24133.96|24209.98|24129.98|9
1732874870000|2024-11-29 10:07:50|24215.05|24135.05|24216.75|24136.75|24216.75|24136.75|24214.81|24134.81|9
1732874880000|2024-11-29 10:08:00|24216.97|24136.97|24222.33|24142.33|24222.42|24142.42|24216.97|24136.97|10
1732874890000|2024-11-29 10:08:10|24223.09|24143.09|24225.68|24145.68|24225.81|24145.81|24223.09|24143.09|10
1732874900000|2024-11-29 10:08:20|24225.7|24145.7|24226.73|24146.73|24226.81|24146.81|24225.3|24145.3|10
1732874910000|2024-11-29 10:08:30|24226.71|24146.71|24242.31|24162.31|24242.31|24162.31|24226.71|24146.71|10
1732874920000|2024-11-29 10:08:40|24241.95|24161.95|24239.17|24159.17|24243.15|24163.15|24236.73|24156.73|9
1732874930000|2024-11-29 10:08:50|24239.64|24159.64|24260.29|24180.29|24260.29|24180.29|24239.64|24159.64|10
1732874940000|2024-11-29 10:09:00|24263.59|24183.59|24269.71|24189.71|24269.71|24189.71|24263.59|24183.59|10
1732874950000|2024-11-29 10:09:10|24269.51|24189.51|24273.22|24193.22|24273.22|24193.22|24269.5|24189.5|10
1732874960000|2024-11-29 10:09:20|24274.62|24194.62|24274.74|24194.74|24275.86|24195.86|24274.62|24194.62|9
1732874970000|2024-11-29 10:09:30|24274.7|24194.7|24275.86|24195.86|24275.86|24195.86|24274.52|24194.52|10
1732874980000|2024-11-29 10:09:40|24276.96|24196.96|24278.05|24198.05|24278.05|24198.05|24276.75|24196.75|10
1732874990000|2024-11-29 10:09:50|24276.94|24196.94|24272.74|24192.74|24276.94|24196.94|24272.74|24192.74|10
1732875000000|2024-11-29 10:10:00|24275.5|24195.5|24272.82|24192.82|24276.01|24196.01|24272.82|24192.82|10
1732875010000|2024-11-29 10:10:10|24272.84|24192.84|24274.27|24194.27|24274.27|24194.27|24272.7|24192.7|10
1732875020000|2024-11-29 10:10:20|24274.09|24194.09|24276.3|24196.3|24276.3|24196.3|24273.72|24193.72|10
1732875030000|2024-11-29 10:10:30|24277.61|24197.61|24277.2|24197.2|24278.73|24198.73|24277.2|24197.2|10
1732875040000|2024-11-29 10:10:40|24277.1|24197.1|24276.45|24196.45|24277.1|24197.1|24276.26|24196.26|10
1732875050000|2024-11-29 10:10:50|24276.62|24196.62|24284.77|24204.77|24284.77|24204.77|24276.62|24196.62|10
1732875060000|2024-11-29 10:11:00|24285.23|24205.23|24290.15|24210.15|24290.59|24210.59|24285.23|24205.23|10
1732875070000|2024-11-29 10:11:10|24289.74|24209.74|24290.03|24210.03|24291.54|24211.54|24289.74|24209.74|10
1732875080000|2024-11-29 10:11:20|24290.52|24210.52|24291.37|24211.37|24291.37|24211.37|24290.28|24210.28|10
1732875090000|2024-11-29 10:11:30|24291.86|24211.86|24291.71|24211.71|24294.12|24214.12|24291.71|24211.71|10
1732875100000|2024-11-29 10:11:40|24291.69|24211.69|24288.29|24208.29|24291.69|24211.69|24288.29|24208.29|9
1732875110000|2024-11-29 10:11:50|24288.45|24208.45|24287.09|24207.09|24288.45|24208.45|24287.09|24207.09|10
1732875120000|2024-11-29 10:12:00|24286.92|24206.92|24284.5|24204.5|24287.45|24207.45|24284.5|24204.5|10
1732875130000|2024-11-29 10:12:10|24284.23|24204.23|24283.93|24203.93|24284.64|24204.64|24283.05|24203.05|10
1732875140000|2024-11-29 10:12:20|24284.59|24204.59|24285.01|24205.01|24285.01|24205.01|24283.49|24203.49|10
1732875150000|2024-11-29 10:12:30|24285.35|24205.35|24286.09|24206.09|24286.09|24206.09|24284.53|24204.53|10
1732875160000|2024-11-29 10:12:40|24286.3|24206.3|24286.73|24206.73|24287.08|24207.08|24285.66|24205.66|10
1732875170000|2024-11-29 10:12:50|24286.43|24206.43|24289.28|24209.28|24289.67|24209.67|24286.33|24206.33|10
1732875180000|2024-11-29 10:13:00|24289.27|24209.27|24284.7|24204.7|24289.72|24209.72|24284.7|24204.7|10
1732875190000|2024-11-29 10:13:10|24284.94|24204.94|24283.18|24203.18|24285.39|24205.39|24283.18|24203.18|10
1732875200000|2024-11-29 10:13:20|24283.14|24203.14|24282.18|24202.18|24283.14|24203.14|24282.08|24202.08|10
1732875210000|2024-11-29 10:13:30|24282.06|24202.06|24279.73|24199.73|24282.06|24202.06|24279.73|24199.73|10
1732875220000|2024-11-29 10:13:40|24279.17|24199.17|24278.51|24198.51|24279.19|24199.19|24278.51|24198.51|10
1732875230000|2024-11-29 10:13:50|24278.61|24198.61|24277.8|24197.8|24279.04|24199.04|24276.78|24196.78|10
1732875240000|2024-11-29 10:14:00|24277.6|24197.6|24280.2|24200.2|24280.26|24200.26|24277.6|24197.6|9
1732875250000|2024-11-29 10:14:10|24279.48|24199.48|24272.07|24192.07|24279.48|24199.48|24272.07|24192.07|9
1732875260000|2024-11-29 10:14:20|24272.06|24192.06|24274.39|24194.39|24274.39|24194.39|24271.38|24191.38|10
1732875270000|2024-11-29 10:14:30|24274.73|24194.73|24281.4|24201.4|24281.4|24201.4|24274.73|24194.73|10
1732875280000|2024-11-29 10:14:40|24282.09|24202.09|24280.39|24200.39|24282.09|24202.09|24280.33|24200.33|10
1732875290000|2024-11-29 10:14:50|24280.31|24200.31|24280.53|24200.53|24280.53|24200.53|24279.33|24199.33|10
1732875300000|2024-11-29 10:15:00|24280.74|24200.74|24280.03|24200.03|24282.86|24202.86|24280.03|24200.03|10
1732875310000|2024-11-29 10:15:10|24280.09|24200.09|24280.58|24200.58|24280.85|24200.85|24279.72|24199.72|10
1732875320000|2024-11-29 10:15:20|24280.25|24200.25|24278.97|24198.97|24280.25|24200.25|24278.11|24198.11|10
1732875330000|2024-11-29 10:15:30|24278.49|24198.49|24282.88|24202.88|24283.5|24203.5|24277.97|24197.97|10
1732875340000|2024-11-29 10:15:40|24283.04|24203.04|24289.97|24209.97|24290.02|24210.02|24283.04|24203.04|10
1732875350000|2024-11-29 10:15:50|24289.57|24209.57|24288.25|24208.25|24289.57|24209.57|24288.25|24208.25|8
1732875360000|2024-11-29 10:16:00|24288|24208|24285.2|24205.2|24288.22|24208.22|24284.94|24204.94|10
1732875370000|2024-11-29 10:16:10|24284.28|24204.28|24276.86|24196.86|24284.28|24204.28|24276.86|24196.86|10
1732875380000|2024-11-29 10:16:20|24276.4|24196.4|24271.55|24191.55|24276.4|24196.4|24271.24|24191.24|10
1732875390000|2024-11-29 10:16:30|24270.65|24190.65|24272.09|24192.09|24272.09|24192.09|24270.29|24190.29|10
1732875400000|2024-11-29 10:16:40|24271.3|24191.3|24271.73|24191.73|24271.74|24191.74|24270.28|24190.28|10
1732875410000|2024-11-29 10:16:50|24272.25|24192.25|24270.09|24190.09|24273.1|24193.1|24269.93|24189.93|10
1732875420000|2024-11-29 10:17:00|24270.07|24190.07|24269.38|24189.38|24271.67|24191.67|24269.21|24189.21|10
1732875430000|2024-11-29 10:17:10|24269.34|24189.34|24267.55|24187.55|24269.38|24189.38|24267.55|24187.55|10
1732875440000|2024-11-29 10:17:20|24267.03|24187.03|24264.18|24184.18|24267.03|24187.03|24262.7|24182.7|9
1732875450000|2024-11-29 10:17:30|24263.2|24183.2|24260.46|24180.46|24263.2|24183.2|24260.46|24180.46|10
1732875460000|2024-11-29 10:17:40|24258.25|24178.25|24257.75|24177.75|24260.17|24180.17|24257.52|24177.52|10
1732875470000|2024-11-29 10:17:50|24257.79|24177.79|24256.17|24176.17|24258.06|24178.06|24256.17|24176.17|9
1732875480000|2024-11-29 10:18:00|24256.13|24176.13|24258.79|24178.79|24258.79|24178.79|24256.13|24176.13|10
1732875490000|2024-11-29 10:18:10|24259.57|24179.57|24261.38|24181.38|24261.53|24181.53|24259.57|24179.57|10
1732875500000|2024-11-29 10:18:20|24261.15|24181.15|24262.13|24182.13|24262.13|24182.13|24260.72|24180.72|10
1732875510000|2024-11-29 10:18:30|24262.2|24182.2|24265.01|24185.01|24265.01|24185.01|24262.2|24182.2|10
1732875520000|2024-11-29 10:18:40|24264.61|24184.61|24263.45|24183.45|24264.61|24184.61|24263.24|24183.24|10
1732875530000|2024-11-29 10:18:50|24263.74|24183.74|24265.99|24185.99|24266.02|24186.02|24263.53|24183.53|10
1732875540000|2024-11-29 10:19:00|24266.19|24186.19|24266.58|24186.58|24266.58|24186.58|24264.51|24184.51|10
1732875550000|2024-11-29 10:19:10|24267.74|24187.74|24270.94|24190.94|24270.94|24190.94|24267.74|24187.74|10
1732875560000|2024-11-29 10:19:20|24271.08|24191.08|24270.68|24190.68|24271.29|24191.29|24270.36|24190.36|10
1732875570000|2024-11-29 10:19:30|24270.64|24190.64|24272.92|24192.92|24272.92|24192.92|24270.36|24190.36|10
1732875580000|2024-11-29 10:19:40|24272.87|24192.87|24276.17|24196.17|24276.26|24196.26|24272.87|24192.87|10
1732875590000|2024-11-29 10:19:50|24276.2|24196.2|24276.29|24196.29|24276.64|24196.64|24276.2|24196.2|9
1732875600000|2024-11-29 10:20:00|24276.34|24196.34|24275.3|24195.3|24277.23|24197.23|24275.3|24195.3|10
1732875610000|2024-11-29 10:20:10|24275.22|24195.22|24277.04|24197.04|24277.04|24197.04|24274.81|24194.81|10
1732875620000|2024-11-29 10:20:20|24280.53|24200.53|24282.24|24202.24|24282.24|24202.24|24279.61|24199.61|9
1732875630000|2024-11-29 10:20:30|24282.03|24202.03|24271.75|24191.75|24282.03|24202.03|24270.86|24190.86|10
1732875640000|2024-11-29 10:20:40|24270.54|24190.54|24271.26|24191.26|24271.26|24191.26|24269.85|24189.85|9
1732875650000|2024-11-29 10:20:50|24271.85|24191.85|24272.64|24192.64|24273.15|24193.15|24271.73|24191.73|9
1732875660000|2024-11-29 10:21:00|24272.65|24192.65|24273.87|24193.87|24274.59|24194.59|24272.65|24192.65|10
1732875670000|2024-11-29 10:21:10|24275.81|24195.81|24273.23|24193.23|24275.94|24195.94|24273.23|24193.23|10
1732875680000|2024-11-29 10:21:20|24272.15|24192.15|24272.11|24192.11|24272.15|24192.15|24270.49|24190.49|10
1732875690000|2024-11-29 10:21:30|24272.33|24192.33|24272.98|24192.98|24274.03|24194.03|24272.27|24192.27|9
1732875700000|2024-11-29 10:21:40|24272.89|24192.89|24272.46|24192.46|24273.39|24193.39|24272.21|24192.21|10
1732875710000|2024-11-29 10:21:50|24272.32|24192.32|24270.88|24190.88|24272.32|24192.32|24270.65|24190.65|10
1732875720000|2024-11-29 10:22:00|24270.49|24190.49|24270.34|24190.34|24271.06|24191.06|24269.89|24189.89|10
1732875730000|2024-11-29 10:22:10|24270.06|24190.06|24271.72|24191.72|24271.82|24191.82|24270.06|24190.06|10
1732875740000|2024-11-29 10:22:20|24271.85|24191.85|24271.68|24191.68|24272.06|24192.06|24271.35|24191.35|10
1732875750000|2024-11-29 10:22:30|24272.31|24192.31|24272.06|24192.06|24274.27|24194.27|24272.06|24192.06|10
1732875760000|2024-11-29 10:22:40|24272.29|24192.29|24272.2|24192.2|24272.57|24192.57|24271.64|24191.64|10
1732875770000|2024-11-29 10:22:50|24272.12|24192.12|24272.08|24192.08|24272.81|24192.81|24272.08|24192.08|9
1732875780000|2024-11-29 10:23:00|24272.3|24192.3|24271.47|24191.47|24273.08|24193.08|24271.47|24191.47|10
1732875790000|2024-11-29 10:23:10|24271.55|24191.55|24267.55|24187.55|24271.55|24191.55|24267.55|24187.55|10
1732875800000|2024-11-29 10:23:20|24266.33|24186.33|24263.71|24183.71|24266.33|24186.33|24263.71|24183.71|10
1732875810000|2024-11-29 10:23:30|24263.77|24183.77|24261.76|24181.76|24263.77|24183.77|24261.36|24181.36|10
1732875820000|2024-11-29 10:23:40|24261.87|24181.87|24262.88|24182.88|24262.88|24182.88|24261.21|24181.21|10
1732875830000|2024-11-29 10:23:50|24262.86|24182.86|24263.37|24183.37|24264.48|24184.48|24262.86|24182.86|10
1732875840000|2024-11-29 10:24:00|24263.36|24183.36|24258.94|24178.94|24263.48|24183.48|24258.94|24178.94|10
1732875850000|2024-11-29 10:24:10|24258.76|24178.76|24255.65|24175.65|24258.76|24178.76|24255.22|24175.22|10
1732875860000|2024-11-29 10:24:20|24255.68|24175.68|24254.56|24174.56|24255.89|24175.89|24254.56|24174.56|10
1732875870000|2024-11-29 10:24:30|24254.52|24174.52|24252.38|24172.38|24254.52|24174.52|24252.37|24172.37|10
1732875880000|2024-11-29 10:24:40|24252.32|24172.32|24250.3|24170.3|24252.32|24172.32|24250.25|24170.25|10
1732875890000|2024-11-29 10:24:50|24250.73|24170.73|24253.58|24173.58|24253.81|24173.81|24250.56|24170.56|10
1732875900000|2024-11-29 10:25:00|24253.73|24173.73|24253.93|24173.93|24255.3|24175.3|24253.21|24173.21|10
1732875910000|2024-11-29 10:25:10|24253.95|24173.95|24254.69|24174.69|24254.94|24174.94|24253.95|24173.95|10
1732875920000|2024-11-29 10:25:20|24254.66|24174.66|24256.6|24176.6|24256.6|24176.6|24254.66|24174.66|10
1732875930000|2024-11-29 10:25:30|24256.65|24176.65|24258.59|24178.59|24259.38|24179.38|24256.65|24176.65|10
1732875940000|2024-11-29 10:25:40|24258.28|24178.28|24257.9|24177.9|24258.28|24178.28|24257.24|24177.24|10
1732875950000|2024-11-29 10:25:50|24257.84|24177.84|24258.27|24178.27|24258.27|24178.27|24257.55|24177.55|10
1732875960000|2024-11-29 10:26:00|24258.87|24178.87|24255.26|24175.26|24258.87|24178.87|24255.26|24175.26|10
1732875970000|2024-11-29 10:26:10|24254.05|24174.05|24253.08|24173.08|24254.25|24174.25|24252.8|24172.8|9
1732875980000|2024-11-29 10:26:20|24252.49|24172.49|24249.33|24169.33|24252.49|24172.49|24249.22|24169.22|10
1732875990000|2024-11-29 10:26:30|24249.36|24169.36|24247.68|24167.68|24249.58|24169.58|24247.68|24167.68|10
1732876000000|2024-11-29 10:26:40|24247.23|24167.23|24241.57|24161.57|24247.23|24167.23|24241.57|24161.57|10
1732876010000|2024-11-29 10:26:50|24240.31|24160.31|24241.64|24161.64|24241.64|24161.64|24238.78|24158.78|10
1732876020000|2024-11-29 10:27:00|24242.43|24162.43|24242.21|24162.21|24243.13|24163.13|24242.21|24162.21|10
1732876030000|2024-11-29 10:27:10|24242.14|24162.14|24242.47|24162.47|24242.47|24162.47|24241.9|24161.9|10
1732876040000|2024-11-29 10:27:20|24242.57|24162.57|24238.44|24158.44|24242.57|24162.57|24237.42|24157.42|10
1732876050000|2024-11-29 10:27:30|24239.01|24159.01|24241.19|24161.19|24241.19|24161.19|24239.01|24159.01|9
1732876060000|2024-11-29 10:27:40|24240.55|24160.55|24243.82|24163.82|24243.82|24163.82|24240.55|24160.55|9
1732876070000|2024-11-29 10:27:50|24243.76|24163.76|24243.85|24163.85|24243.85|24163.85|24243.56|24163.56|10
1732876080000|2024-11-29 10:28:00|24244.31|24164.31|24241.59|24161.59|24244.65|24164.65|24240.62|24160.62|10
1732876090000|2024-11-29 10:28:10|24241.75|24161.75|24242.32|24162.32|24242.53|24162.53|24241.4|24161.4|10
1732876100000|2024-11-29 10:28:20|24242.25|24162.25|24245.23|24165.23|24245.23|24165.23|24241.8|24161.8|10
1732876110000|2024-11-29 10:28:30|24244.96|24164.96|24244.31|24164.31|24244.96|24164.96|24244.12|24164.12|10
1732876120000|2024-11-29 10:28:40|24244.43|24164.43|24246.3|24166.3|24246.67|24166.67|24244.43|24164.43|10
1732876130000|2024-11-29 10:28:50|24246.68|24166.68|24247.35|24167.35|24248.56|24168.56|24246.68|24166.68|10
1732876140000|2024-11-29 10:29:00|24246.76|24166.76|24252.22|24172.22|24252.22|24172.22|24246.76|24166.76|10
1732876150000|2024-11-29 10:29:10|24252.24|24172.24|24251.11|24171.11|24252.24|24172.24|24250.92|24170.92|10
1732876160000|2024-11-29 10:29:20|24251.09|24171.09|24248.69|24168.69|24251.09|24171.09|24248.48|24168.48|10
1732876170000|2024-11-29 10:29:30|24248.89|24168.89|24250.14|24170.14|24250.39|24170.39|24248.89|24168.89|10
1732876180000|2024-11-29 10:29:40|24251.33|24171.33|24250.56|24170.56|24251.44|24171.44|24250.56|24170.56|10
1732876190000|2024-11-29 10:29:50|24251.13|24171.13|24251.02|24171.02|24251.13|24171.13|24250.47|24170.47|10
1732876200000|2024-11-29 10:30:00|24250.97|24170.97|24250.84|24170.84|24250.97|24170.97|24249.95|24169.95|10
1732876210000|2024-11-29 10:30:10|24251.17|24171.17|24251.73|24171.73|24251.73|24171.73|24250.64|24170.64|10
1732876220000|2024-11-29 10:30:20|24251.95|24171.95|24253.85|24173.85|24254.09|24174.09|24251.51|24171.51|10
1732876230000|2024-11-29 10:30:30|24253.87|24173.87|24254.57|24174.57|24254.74|24174.74|24252.27|24172.27|10
1732876240000|2024-11-29 10:30:40|24254.1|24174.1|24252.04|24172.04|24254.1|24174.1|24251.94|24171.94|10
1732876250000|2024-11-29 10:30:50|24251.56|24171.56|24251.96|24171.96|24251.96|24171.96|24249.85|24169.85|10
1732876260000|2024-11-29 10:31:00|24252.06|24172.06|24258.04|24178.04|24258.04|24178.04|24252.06|24172.06|10
1732876270000|2024-11-29 10:31:10|24258.6|24178.6|24257.31|24177.31|24259.4|24179.4|24257.31|24177.31|10
1732876280000|2024-11-29 10:31:20|24257.74|24177.74|24259.58|24179.58|24260.01|24180.01|24257.26|24177.26|10
1732876290000|2024-11-29 10:31:30|24258.95|24178.95|24260.75|24180.75|24261.04|24181.04|24257.2|24177.2|10
1732876300000|2024-11-29 10:31:40|24260.63|24180.63|24259.7|24179.7|24261.21|24181.21|24259.7|24179.7|10
1732876310000|2024-11-29 10:31:50|24259.41|24179.41|24256.92|24176.92|24259.41|24179.41|24256.36|24176.36|10
1732876320000|2024-11-29 10:32:00|24256.76|24176.76|24257.66|24177.66|24257.66|24177.66|24255.94|24175.94|10
1732876330000|2024-11-29 10:32:10|24257.81|24177.81|24262.5|24182.5|24262.55|24182.55|24257.81|24177.81|10
1732876340000|2024-11-29 10:32:20|24262.66|24182.66|24264.82|24184.82|24264.82|24184.82|24262.47|24182.47|10
1732876350000|2024-11-29 10:32:30|24264.85|24184.85|24265.95|24185.95|24266.28|24186.28|24264.54|24184.54|10
1732876360000|2024-11-29 10:32:40|24265.99|24185.99|24266.87|24186.87|24266.87|24186.87|24265.84|24185.84|10
1732876370000|2024-11-29 10:32:50|24267.74|24187.74|24271.78|24191.78|24271.78|24191.78|24267.55|24187.55|9
1732876380000|2024-11-29 10:33:00|24271.93|24191.93|24273.34|24193.34|24274.43|24194.43|24271.72|24191.72|10
1732876390000|2024-11-29 10:33:10|24273.2|24193.2|24267.89|24187.89|24273.2|24193.2|24267.89|24187.89|10
1732876400000|2024-11-29 10:33:20|24266.79|24186.79|24265.77|24185.77|24266.79|24186.79|24265.24|24185.24|9
1732876410000|2024-11-29 10:33:30|24265.56|24185.56|24268.67|24188.67|24268.84|24188.84|24265.56|24185.56|10
1732876420000|2024-11-29 10:33:40|24268.3|24188.3|24269|24189|24269.04|24189.04|24268.17|24188.17|9
1732876430000|2024-11-29 10:33:50|24269.13|24189.13|24270.27|24190.27|24270.27|24190.27|24268.86|24188.86|10
1732876440000|2024-11-29 10:34:00|24270.83|24190.83|24272.75|24192.75|24272.75|24192.75|24270.83|24190.83|10
1732876450000|2024-11-29 10:34:10|24272.79|24192.79|24276.36|24196.36|24276.36|24196.36|24272.31|24192.31|10
1732876460000|2024-11-29 10:34:20|24276.66|24196.66|24277.63|24197.63|24277.67|24197.67|24276.66|24196.66|10
1732876470000|2024-11-29 10:34:30|24277.32|24197.32|24279.35|24199.35|24279.76|24199.76|24276.89|24196.89|10
1732876480000|2024-11-29 10:34:40|24278.96|24198.96|24282.28|24202.28|24282.28|24202.28|24278.96|24198.96|10
1732876490000|2024-11-29 10:34:50|24283.12|24203.12|24282.69|24202.69|24283.27|24203.27|24282.53|24202.53|10
1732876500000|2024-11-29 10:35:00|24283.42|24203.42|24284.98|24204.98|24284.98|24204.98|24283.14|24203.14|10
1732876510000|2024-11-29 10:35:10|24286.65|24206.65|24286.89|24206.89|24287.41|24207.41|24286.65|24206.65|10
1732876520000|2024-11-29 10:35:20|24286.26|24206.26|24288.13|24208.13|24288.13|24208.13|24286|24206|10
1732876530000|2024-11-29 10:35:30|24288.37|24208.37|24290.53|24210.53|24290.81|24210.81|24287.65|24207.65|9
1732876540000|2024-11-29 10:35:40|24289.98|24209.98|24286.75|24206.75|24290.1|24210.1|24286.75|24206.75|10
1732876550000|2024-11-29 10:35:50|24287.94|24207.94|24287.65|24207.65|24288.5|24208.5|24287.64|24207.64|10
1732876560000|2024-11-29 10:36:00|24289.37|24209.37|24292.6|24212.6|24292.6|24212.6|24289.37|24209.37|10
1732876570000|2024-11-29 10:36:10|24292.54|24212.54|24290.01|24210.01|24292.54|24212.54|24290.01|24210.01|9
1732876580000|2024-11-29 10:36:20|24289.98|24209.98|24299.76|24219.76|24299.95|24219.95|24289.98|24209.98|8
1732876590000|2024-11-29 10:36:30|24299.74|24219.74|24304.58|24224.58|24304.58|24224.58|24299.74|24219.74|10
1732876600000|2024-11-29 10:36:40|24305.25|24225.25|24308.39|24228.39|24308.39|24228.39|24305.25|24225.25|9
1732876610000|2024-11-29 10:36:50|24308.69|24228.69|24309.69|24229.69|24309.85|24229.85|24308.69|24228.69|10
1732876620000|2024-11-29 10:37:00|24309.63|24229.63|24311.23|24231.23|24312.79|24232.79|24309.62|24229.62|10
1732876630000|2024-11-29 10:37:10|24310.91|24230.91|24314.08|24234.08|24315|24235|24310.91|24230.91|10
1732876640000|2024-11-29 10:37:20|24314.06|24234.06|24314.03|24234.03|24314.06|24234.06|24312.07|24232.07|9
1732876650000|2024-11-29 10:37:30|24313.77|24233.77|24312.35|24232.35|24313.77|24233.77|24311.65|24231.65|10
1732876660000|2024-11-29 10:37:40|24313.37|24233.37|24315.7|24235.7|24315.7|24235.7|24313.29|24233.29|10
1732876670000|2024-11-29 10:37:50|24316.75|24236.75|24316.27|24236.27|24316.75|24236.75|24315.12|24235.12|10
1732876680000|2024-11-29 10:38:00|24316.04|24236.04|24317.53|24237.53|24318.03|24238.03|24316.04|24236.04|10
1732876690000|2024-11-29 10:38:10|24317.48|24237.48|24314.04|24234.04|24317.48|24237.48|24314.04|24234.04|10
1732876700000|2024-11-29 10:38:20|24312.21|24232.21|24309.77|24229.77|24312.21|24232.21|24309.77|24229.77|10
1732876710000|2024-11-29 10:38:30|24309.67|24229.67|24310.14|24230.14|24310.47|24230.47|24309.08|24229.08|10
1732876720000|2024-11-29 10:38:40|24310.16|24230.16|24311.03|24231.03|24311.03|24231.03|24310.06|24230.06|10
1732876730000|2024-11-29 10:38:50|24310.98|24230.98|24307.95|24227.95|24311.84|24231.84|24307.95|24227.95|10
1732876740000|2024-11-29 10:39:00|24308.11|24228.11|24305.46|24225.46|24308.11|24228.11|24305.4|24225.4|10
1732876750000|2024-11-29 10:39:10|24305.5|24225.5|24303.17|24223.17|24306.19|24226.19|24303.17|24223.17|10
1732876760000|2024-11-29 10:39:20|24301.43|24221.43|24296.43|24216.43|24301.44|24221.44|24295.94|24215.94|10
1732876770000|2024-11-29 10:39:30|24296.92|24216.92|24296.42|24216.42|24297.45|24217.45|24295.82|24215.82|10
1732876780000|2024-11-29 10:39:40|24296.12|24216.12|24295.02|24215.02|24296.12|24216.12|24294.99|24214.99|10
1732876790000|2024-11-29 10:39:50|24294.52|24214.52|24291.27|24211.27|24295.15|24215.15|24291.27|24211.27|9
1732876800000|2024-11-29 10:40:00|24291.12|24211.12|24291.48|24211.48|24292.35|24212.35|24291.12|24211.12|9
1732876810000|2024-11-29 10:40:10|24291.49|24211.49|24291.8|24211.8|24291.8|24211.8|24290.83|24210.83|9
1732876820000|2024-11-29 10:40:20|24290.41|24210.41|24288.88|24208.88|24290.41|24210.41|24288.52|24208.52|10
1732876830000|2024-11-29 10:40:30|24288.51|24208.51|24288.49|24208.49|24288.81|24208.81|24288.21|24208.21|9
1732876840000|2024-11-29 10:40:40|24288.47|24208.47|24288.06|24208.06|24289.35|24209.35|24288.06|24208.06|10
1732876850000|2024-11-29 10:40:50|24288.15|24208.15|24285.29|24205.29|24288.15|24208.15|24285.29|24205.29|9
1732876860000|2024-11-29 10:41:00|24285.04|24205.04|24287.64|24207.64|24287.64|24207.64|24285.04|24205.04|10
1732876870000|2024-11-29 10:41:10|24288.38|24208.38|24292.16|24212.16|24292.16|24212.16|24288.04|24208.04|10
1732876880000|2024-11-29 10:41:20|24292.14|24212.14|24290.74|24210.74|24292.14|24212.14|24290.37|24210.37|9
1732876890000|2024-11-29 10:41:30|24291.16|24211.16|24290.79|24210.79|24291.61|24211.61|24290.75|24210.75|10
1732876900000|2024-11-29 10:41:40|24291.53|24211.53|24292.57|24212.57|24292.57|24212.57|24291.53|24211.53|9
1732876910000|2024-11-29 10:41:50|24292.65|24212.65|24295.38|24215.38|24295.42|24215.42|24292.65|24212.65|10
1732876920000|2024-11-29 10:42:00|24295.39|24215.39|24295.32|24215.32|24295.41|24215.41|24294.82|24214.82|8
1732876930000|2024-11-29 10:42:10|24296.29|24216.29|24298.45|24218.45|24298.45|24218.45|24296.18|24216.18|9
1732876940000|2024-11-29 10:42:20|24298.26|24218.26|24298.45|24218.45|24298.45|24218.45|24297.43|24217.43|10
1732876950000|2024-11-29 10:42:30|24298.84|24218.84|24301.87|24221.87|24301.87|24221.87|24298.84|24218.84|10
1732876960000|2024-11-29 10:42:40|24302.57|24222.57|24303.73|24223.73|24303.73|24223.73|24302.57|24222.57|10
1732876970000|2024-11-29 10:42:50|24303.82|24223.82|24308.54|24228.54|24308.54|24228.54|24303.81|24223.81|10
1732876980000|2024-11-29 10:43:00|24308.38|24228.38|24310.67|24230.67|24310.67|24230.67|24308.38|24228.38|10
1732876990000|2024-11-29 10:43:10|24311.49|24231.49|24312.02|24232.02|24312.29|24232.29|24311.39|24231.39|10
1732877000000|2024-11-29 10:43:20|24312.24|24232.24|24316.07|24236.07|24316.15|24236.15|24312.24|24232.24|10
1732877010000|2024-11-29 10:43:30|24316.16|24236.16|24318.26|24238.26|24318.26|24238.26|24315.97|24235.97|10
1732877020000|2024-11-29 10:43:40|24318.12|24238.12|24317.82|24237.82|24318.82|24238.82|24317.82|24237.82|10
1732877030000|2024-11-29 10:43:50|24317.54|24237.54|24318.36|24238.36|24318.36|24238.36|24317.26|24237.26|9
1732877040000|2024-11-29 10:44:00|24318.57|24238.57|24320.28|24240.28|24320.31|24240.31|24318.57|24238.57|9
1732877050000|2024-11-29 10:44:10|24319.81|24239.81|24320.18|24240.18|24320.37|24240.37|24319.71|24239.71|10
1732877060000|2024-11-29 10:44:20|24320.45|24240.45|24320.46|24240.46|24320.62|24240.62|24320.14|24240.14|10
1732877070000|2024-11-29 10:44:30|24320.39|24240.39|24321.49|24241.49|24322.49|24242.49|24320.39|24240.39|10
1732877080000|2024-11-29 10:44:40|24321.11|24241.11|24320.17|24240.17|24321.13|24241.13|24319.93|24239.93|10
1732877090000|2024-11-29 10:44:50|24319.94|24239.94|24322.52|24242.52|24322.52|24242.52|24319.76|24239.76|10
1732877100000|2024-11-29 10:45:00|24322.72|24242.72|24322.95|24242.95|24324.09|24244.09|24322.72|24242.72|10
1732877110000|2024-11-29 10:45:10|24322.44|24242.44|24322.14|24242.14|24322.44|24242.44|24320.95|24240.95|10
1732877120000|2024-11-29 10:45:20|24322.13|24242.13|24324.3|24244.3|24324.99|24244.99|24322.13|24242.13|10
1732877130000|2024-11-29 10:45:30|24323.15|24243.15|24321.54|24241.54|24323.15|24243.15|24321.54|24241.54|10
1732877140000|2024-11-29 10:45:40|24319.6|24239.6|24319.22|24239.22|24320.3|24240.3|24319.22|24239.22|9
1732877150000|2024-11-29 10:45:50|24319.45|24239.45|24320.44|24240.44|24320.44|24240.44|24319.45|24239.45|10
1732877160000|2024-11-29 10:46:00|24320.32|24240.32|24320.09|24240.09|24320.6|24240.6|24320.09|24240.09|10
1732877170000|2024-11-29 10:46:10|24321.45|24241.45|24323.13|24243.13|24323.42|24243.42|24321.45|24241.45|9
1732877180000|2024-11-29 10:46:20|24323.18|24243.18|24323.96|24243.96|24323.96|24243.96|24323.18|24243.18|10
1732877190000|2024-11-29 10:46:30|24323.49|24243.49|24325.1|24245.1|24325.6|24245.6|24323.49|24243.49|9
1732877200000|2024-11-29 10:46:40|24325.68|24245.68|24327.86|24247.86|24328.21|24248.21|24325.68|24245.68|9
1732877210000|2024-11-29 10:46:50|24327.14|24247.14|24323.27|24243.27|24327.14|24247.14|24323.27|24243.27|10
1732877220000|2024-11-29 10:47:00|24323.1|24243.1|24323.42|24243.42|24323.42|24243.42|24322.75|24242.75|8
1732877230000|2024-11-29 10:47:10|24323.11|24243.11|24320.92|24240.92|24325.54|24245.54|24320.92|24240.92|9
1732877240000|2024-11-29 10:47:20|24320.85|24240.85|24325.01|24245.01|24325.01|24245.01|24320.85|24240.85|10
1732877250000|2024-11-29 10:47:30|24324.91|24244.91|24327.57|24247.57|24327.57|24247.57|24324.91|24244.91|10
1732877260000|2024-11-29 10:47:40|24327.92|24247.92|24330.48|24250.48|24330.48|24250.48|24327.92|24247.92|10
1732877270000|2024-11-29 10:47:50|24330.49|24250.49|24331.86|24251.86|24331.89|24251.89|24330.49|24250.49|10
1732877280000|2024-11-29 10:48:00|24331.96|24251.96|24330.54|24250.54|24332.04|24252.04|24330.54|24250.54|10
1732877290000|2024-11-29 10:48:10|24331.35|24251.35|24330.73|24250.73|24331.35|24251.35|24329.89|24249.89|9
1732877300000|2024-11-29 10:48:20|24331.07|24251.07|24329.88|24249.88|24331.69|24251.69|24329.76|24249.76|10
1732877310000|2024-11-29 10:48:30|24329.82|24249.82|24328.5|24248.5|24329.82|24249.82|24328.24|24248.24|9
1732877320000|2024-11-29 10:48:40|24327.86|24247.86|24326.15|24246.15|24327.88|24247.88|24325.57|24245.57|10
1732877330000|2024-11-29 10:48:50|24326.06|24246.06|24326.05|24246.05|24326.11|24246.11|24325.74|24245.74|10
1732877340000|2024-11-29 10:49:00|24325.89|24245.89|24322.95|24242.95|24325.89|24245.89|24322.93|24242.93|10
1732877350000|2024-11-29 10:49:10|24322.79|24242.79|24324.54|24244.54|24324.54|24244.54|24322.79|24242.79|9
1732877360000|2024-11-29 10:49:20|24323.63|24243.63|24322.25|24242.25|24323.63|24243.63|24322.25|24242.25|10
1732877370000|2024-11-29 10:49:30|24321.82|24241.82|24323.34|24243.34|24323.34|24243.34|24321.72|24241.72|10
1732877380000|2024-11-29 10:49:40|24323.03|24243.03|24321.08|24241.08|24323.03|24243.03|24321.08|24241.08|10
1732877390000|2024-11-29 10:49:50|24321.13|24241.13|24320.28|24240.28|24321.22|24241.22|24320.28|24240.28|10
1732877400000|2024-11-29 10:50:00|24320.34|24240.34|24322.86|24242.86|24322.86|24242.86|24320.21|24240.21|9
1732877410000|2024-11-29 10:50:10|24322.93|24242.93|24325.76|24245.76|24325.76|24245.76|24322.93|24242.93|10
1732877420000|2024-11-29 10:50:20|24325.83|24245.83|24325.59|24245.59|24326.43|24246.43|24325.17|24245.17|9
1732877430000|2024-11-29 10:50:30|24325.24|24245.24|24324.94|24244.94|24325.24|24245.24|24324.61|24244.61|10
1732877440000|2024-11-29 10:50:40|24325.47|24245.47|24323.86|24243.86|24325.47|24245.47|24323.86|24243.86|9
1732877450000|2024-11-29 10:50:50|24323.55|24243.55|24320.95|24240.95|24323.55|24243.55|24320.46|24240.46|10
1732877460000|2024-11-29 10:51:00|24321.21|24241.21|24323.57|24243.57|24323.64|24243.64|24321.21|24241.21|10
1732877470000|2024-11-29 10:51:10|24323.43|24243.43|24325.56|24245.56|24325.56|24245.56|24323.33|24243.33|10
1732877480000|2024-11-29 10:51:20|24326.53|24246.53|24328.39|24248.39|24329.11|24249.11|24326.53|24246.53|10
1732877490000|2024-11-29 10:51:30|24327.4|24247.4|24326.15|24246.15|24327.97|24247.97|24326.15|24246.15|10
1732877500000|2024-11-29 10:51:40|24326.16|24246.16|24325.57|24245.57|24326.4|24246.4|24324.84|24244.84|10
1732877510000|2024-11-29 10:51:50|24325.53|24245.53|24328.04|24248.04|24328.8|24248.8|24325.53|24245.53|10
1732877520000|2024-11-29 10:52:00|24328.08|24248.08|24328.34|24248.34|24329.28|24249.28|24328.01|24248.01|10
1732877530000|2024-11-29 10:52:10|24327.96|24247.96|24325.31|24245.31|24328.1|24248.1|24325.31|24245.31|10
1732877540000|2024-11-29 10:52:20|24325.34|24245.34|24324.66|24244.66|24325.34|24245.34|24324.15|24244.15|10
1732877550000|2024-11-29 10:52:30|24324.74|24244.74|24323.38|24243.38|24325.16|24245.16|24323.11|24243.11|10
1732877560000|2024-11-29 10:52:40|24323.36|24243.36|24324.07|24244.07|24324.07|24244.07|24323.07|24243.07|10
1732877570000|2024-11-29 10:52:50|24325|24245|24322.98|24242.98|24325|24245|24322.54|24242.54|10
1732877580000|2024-11-29 10:53:00|24322.97|24242.97|24319.26|24239.26|24322.97|24242.97|24318.44|24238.44|10
1732877590000|2024-11-29 10:53:10|24319.46|24239.46|24321.68|24241.68|24322.01|24242.01|24319.46|24239.46|10
1732877600000|2024-11-29 10:53:20|24321.39|24241.39|24320.18|24240.18|24321.39|24241.39|24319.66|24239.66|10
1732877610000|2024-11-29 10:53:30|24320.56|24240.56|24322.2|24242.2|24322.2|24242.2|24320.56|24240.56|10
1732877620000|2024-11-29 10:53:40|24322.16|24242.16|24321.4|24241.4|24322.46|24242.46|24321.24|24241.24|10
1732877630000|2024-11-29 10:53:50|24321.01|24241.01|24319.83|24239.83|24321.01|24241.01|24319.83|24239.83|9
1732877640000|2024-11-29 10:54:00|24320.03|24240.03|24320.7|24240.7|24321.4|24241.4|24319.35|24239.35|10
1732877650000|2024-11-29 10:54:10|24320.15|24240.15|24318.05|24238.05|24320.22|24240.22|24318.05|24238.05|10
1732877660000|2024-11-29 10:54:20|24318.55|24238.55|24318.41|24238.41|24318.7|24238.7|24318.06|24238.06|10
1732877670000|2024-11-29 10:54:30|24317.7|24237.7|24317.77|24237.77|24317.77|24237.77|24316.72|24236.72|9
1732877680000|2024-11-29 10:54:40|24317.75|24237.75|24317.73|24237.73|24318.13|24238.13|24316.74|24236.74|10
1732877690000|2024-11-29 10:54:50|24317.7|24237.7|24317.86|24237.86|24318.69|24238.69|24317.29|24237.29|10
1732877700000|2024-11-29 10:55:00|24317.87|24237.87|24320.33|24240.33|24320.39|24240.39|24317.87|24237.87|9
1732877710000|2024-11-29 10:55:10|24320.28|24240.28|24321.77|24241.77|24322.51|24242.51|24320.28|24240.28|9
1732877720000|2024-11-29 10:55:20|24321.37|24241.37|24319.26|24239.26|24321.37|24241.37|24319.26|24239.26|10
1732877730000|2024-11-29 10:55:30|24318.97|24238.97|24320.13|24240.13|24320.13|24240.13|24318.77|24238.77|10
1732877740000|2024-11-29 10:55:40|24320.61|24240.61|24321.19|24241.19|24321.19|24241.19|24320.61|24240.61|10
1732877750000|2024-11-29 10:55:50|24321.37|24241.37|24322.85|24242.85|24322.85|24242.85|24321.06|24241.06|10
1732877760000|2024-11-29 10:56:00|24323.46|24243.46|24324.8|24244.8|24324.8|24244.8|24323.14|24243.14|9
1732877770000|2024-11-29 10:56:10|24324.83|24244.83|24326.33|24246.33|24326.33|24246.33|24324.03|24244.03|10
1732877780000|2024-11-29 10:56:20|24326.63|24246.63|24326.72|24246.72|24327.31|24247.31|24326.63|24246.63|10
1732877790000|2024-11-29 10:56:30|24326.65|24246.65|24326.74|24246.74|24326.81|24246.81|24326.39|24246.39|9
1732877800000|2024-11-29 10:56:40|24326.8|24246.8|24326.26|24246.26|24327.06|24247.06|24326.1|24246.1|9
1732877810000|2024-11-29 10:56:50|24326.56|24246.56|24327.43|24247.43|24327.76|24247.76|24326.56|24246.56|10
1732877820000|2024-11-29 10:57:00|24327.64|24247.64|24328.92|24248.92|24329.3|24249.3|24327.64|24247.64|10
1732877830000|2024-11-29 10:57:10|24328.85|24248.85|24330.54|24250.54|24330.54|24250.54|24328.72|24248.72|10
1732877840000|2024-11-29 10:57:20|24330.65|24250.65|24332.57|24252.57|24332.85|24252.85|24330.6|24250.6|9
1732877850000|2024-11-29 10:57:30|24332.58|24252.58|24336.65|24256.65|24336.65|24256.65|24332.58|24252.58|10
1732877860000|2024-11-29 10:57:40|24337.27|24257.27|24338.43|24258.43|24338.43|24258.43|24337.27|24257.27|10
1732877870000|2024-11-29 10:57:50|24338.76|24258.76|24338.08|24258.08|24338.76|24258.76|24337.99|24257.99|10
1732877880000|2024-11-29 10:58:00|24338.12|24258.12|24335.62|24255.62|24338.12|24258.12|24335.62|24255.62|10
1732877890000|2024-11-29 10:58:10|24335.24|24255.24|24336.26|24256.26|24336.68|24256.68|24335.04|24255.04|10
1732877900000|2024-11-29 10:58:20|24336.42|24256.42|24337.38|24257.38|24337.98|24257.98|24336.42|24256.42|10
1732877910000|2024-11-29 10:58:30|24337.47|24257.47|24335.65|24255.65|24337.73|24257.73|24335.63|24255.63|10
1732877920000|2024-11-29 10:58:40|24334.82|24254.82|24334.53|24254.53|24334.84|24254.84|24334.23|24254.23|10
1732877930000|2024-11-29 10:58:50|24334.8|24254.8|24334.29|24254.29|24334.8|24254.8|24333.64|24253.64|10
1732877940000|2024-11-29 10:59:00|24334.66|24254.66|24337.21|24257.21|24337.21|24257.21|24334.66|24254.66|10
1732877950000|2024-11-29 10:59:10|24336.99|24256.99|24343|24263|24343.2|24263.2|24336.99|24256.99|10
1732877960000|2024-11-29 10:59:20|24343.73|24263.73|24346.28|24266.28|24346.28|24266.28|24343.3|24263.3|10
1732877970000|2024-11-29 10:59:30|24346.21|24266.21|24349.33|24269.33|24349.33|24269.33|24346.21|24266.21|10
1732877980000|2024-11-29 10:59:40|24350.14|24270.14|24352.27|24272.27|24352.35|24272.35|24350.04|24270.04|10
1732877990000|2024-11-29 10:59:50|24352.31|24272.31|24353.4|24273.4|24353.69|24273.69|24352.31|24272.31|10
1732878000000|2024-11-29 11:00:00|24353.38|24273.38|24354.64|24274.64|24354.64|24274.64|24353|24273|10
1732878010000|2024-11-29 11:00:10|24354.79|24274.79|24356.34|24276.34|24356.68|24276.68|24354.69|24274.69|9
1732878020000|2024-11-29 11:00:20|24355.61|24275.61|24350.63|24270.63|24355.61|24275.61|24350.36|24270.36|10
1732878030000|2024-11-29 11:00:30|24350.48|24270.48|24347.4|24267.4|24350.48|24270.48|24347.4|24267.4|10
1732878040000|2024-11-29 11:00:40|24347.38|24267.38|24346.94|24266.94|24348.77|24268.77|24346.46|24266.46|10
1732878050000|2024-11-29 11:00:50|24345.46|24265.46|24345.26|24265.26|24345.46|24265.46|24344.4|24264.4|10
1732878060000|2024-11-29 11:01:00|24344.37|24264.37|24341.3|24261.3|24344.47|24264.47|24341.3|24261.3|10
1732878070000|2024-11-29 11:01:10|24340.76|24260.76|24334.39|24254.39|24340.76|24260.76|24334.39|24254.39|10
1732878080000|2024-11-29 11:01:20|24334.96|24254.96|24326.94|24246.94|24334.96|24254.96|24326.94|24246.94|10
1732878090000|2024-11-29 11:01:30|24326.52|24246.52|24325.24|24245.24|24326.52|24246.52|24318.41|24238.41|10
1732878100000|2024-11-29 11:01:40|24325.34|24245.34|24327.77|24247.77|24327.77|24247.77|24325.02|24245.02|10
1732878110000|2024-11-29 11:01:50|24328.32|24248.32|24328.45|24248.45|24329.61|24249.61|24328.32|24248.32|10
1732878120000|2024-11-29 11:02:00|24328.28|24248.28|24330.15|24250.15|24330.79|24250.79|24328.28|24248.28|10
1732878130000|2024-11-29 11:02:10|24329.72|24249.72|24326.87|24246.87|24329.72|24249.72|24326.87|24246.87|10
1732878140000|2024-11-29 11:02:20|24326.85|24246.85|24323.38|24243.38|24326.85|24246.85|24323.28|24243.28|10
1732878150000|2024-11-29 11:02:30|24323.51|24243.51|24325.63|24245.63|24325.94|24245.94|24322.53|24242.53|10
1732878160000|2024-11-29 11:02:40|24326.12|24246.12|24327.9|24247.9|24327.9|24247.9|24326.12|24246.12|10
1732878170000|2024-11-29 11:02:50|24327.95|24247.95|24329.97|24249.97|24329.97|24249.97|24327.85|24247.85|10
1732878180000|2024-11-29 11:03:00|24329.37|24249.37|24325.67|24245.67|24329.37|24249.37|24325.67|24245.67|9
1732878190000|2024-11-29 11:03:10|24325.38|24245.38|24322.87|24242.87|24325.38|24245.38|24322.87|24242.87|9
1732878200000|2024-11-29 11:03:20|24322.57|24242.57|24318.89|24238.89|24322.77|24242.77|24318.89|24238.89|10
1732878210000|2024-11-29 11:03:30|24317.75|24237.75|24318.03|24238.03|24318.03|24238.03|24316.64|24236.64|9
1732878220000|2024-11-29 11:03:40|24316.77|24236.77|24318.42|24238.42|24318.87|24238.87|24316.77|24236.77|10
1732878230000|2024-11-29 11:03:50|24317.96|24237.96|24315.51|24235.51|24317.96|24237.96|24314.79|24234.79|10
1732878240000|2024-11-29 11:04:00|24315.55|24235.55|24315.91|24235.91|24316.6|24236.6|24315.55|24235.55|10
1732878250000|2024-11-29 11:04:10|24315.93|24235.93|24314.34|24234.34|24316.1|24236.1|24314.34|24234.34|10
1732878260000|2024-11-29 11:04:20|24313.43|24233.43|24313.58|24233.58|24314.12|24234.12|24313.39|24233.39|10
1732878270000|2024-11-29 11:04:30|24313.56|24233.56|24313.59|24233.59|24313.91|24233.91|24313.34|24233.34|10
1732878280000|2024-11-29 11:04:40|24314.54|24234.54|24316.21|24236.21|24316.25|24236.25|24314.54|24234.54|8
1732878290000|2024-11-29 11:04:50|24316.57|24236.57|24318.75|24238.75|24318.79|24238.79|24316.55|24236.55|10
1732878300000|2024-11-29 11:05:00|24318.8|24238.8|24320.78|24240.78|24320.78|24240.78|24317.77|24237.77|10
1732878310000|2024-11-29 11:05:10|24320.77|24240.77|24321.07|24241.07|24321.07|24241.07|24320.4|24240.4|10
1732878320000|2024-11-29 11:05:20|24320.52|24240.52|24319.23|24239.23|24320.52|24240.52|24319.23|24239.23|10
1732878330000|2024-11-29 11:05:30|24319.14|24239.14|24320.24|24240.24|24320.48|24240.48|24319.14|24239.14|10
1732878340000|2024-11-29 11:05:40|24320.4|24240.4|24320.82|24240.82|24320.82|24240.82|24319.97|24239.97|10
1732878350000|2024-11-29 11:05:50|24321.66|24241.66|24321.19|24241.19|24321.66|24241.66|24320.32|24240.32|10
1732878360000|2024-11-29 11:06:00|24321.28|24241.28|24319.72|24239.72|24321.28|24241.28|24319.47|24239.47|10
1732878370000|2024-11-29 11:06:10|24319.41|24239.41|24314.3|24234.3|24319.41|24239.41|24313.71|24233.71|10
1732878380000|2024-11-29 11:06:20|24314.13|24234.13|24310.66|24230.66|24314.13|24234.13|24310.49|24230.49|10
1732878390000|2024-11-29 11:06:30|24310.68|24230.68|24312.09|24232.09|24312.47|24232.47|24310.68|24230.68|10
1732878400000|2024-11-29 11:06:40|24311.42|24231.42|24310.28|24230.28|24311.82|24231.82|24309.42|24229.42|10
1732878410000|2024-11-29 11:06:50|24310.7|24230.7|24311.82|24231.82|24311.82|24231.82|24310|24230|10
1732878420000|2024-11-29 11:07:00|24312.15|24232.15|24311.96|24231.96|24312.48|24232.48|24311.76|24231.76|9
1732878430000|2024-11-29 11:07:10|24312.01|24232.01|24309.52|24229.52|24312.01|24232.01|24309.52|24229.52|10
1732878440000|2024-11-29 11:07:20|24309.2|24229.2|24312.58|24232.58|24312.58|24232.58|24309.2|24229.2|10
1732878450000|2024-11-29 11:07:30|24313.57|24233.57|24314.64|24234.64|24314.7|24234.7|24313.34|24233.34|10
1732878460000|2024-11-29 11:07:40|24314.81|24234.81|24317.18|24237.18|24317.18|24237.18|24314.81|24234.81|10
1732878470000|2024-11-29 11:07:50|24318.41|24238.41|24318.47|24238.47|24318.76|24238.76|24318.26|24238.26|10
1732878480000|2024-11-29 11:08:00|24318.42|24238.42|24316.22|24236.22|24318.42|24238.42|24316.22|24236.22|10
1732878490000|2024-11-29 11:08:10|24313.08|24233.08|24312.04|24232.04|24313.08|24233.08|24311.3|24231.3|10
1732878500000|2024-11-29 11:08:20|24311.93|24231.93|24311.65|24231.65|24312.15|24232.15|24311.53|24231.53|10
1732878510000|2024-11-29 11:08:30|24311.64|24231.64|24312.76|24232.76|24312.76|24232.76|24311.64|24231.64|9
1732878520000|2024-11-29 11:08:40|24312.86|24232.86|24312.77|24232.77|24313.56|24233.56|24312.72|24232.72|10
1732878530000|2024-11-29 11:08:50|24312.65|24232.65|24311.43|24231.43|24312.65|24232.65|24310.93|24230.93|10
1732878540000|2024-11-29 11:09:00|24312.39|24232.39|24311.75|24231.75|24313.09|24233.09|24311.19|24231.19|9
1732878550000|2024-11-29 11:09:10|24311.91|24231.91|24310.5|24230.5|24311.91|24231.91|24310.5|24230.5|10
1732878560000|2024-11-29 11:09:20|24310.51|24230.51|24310.08|24230.08|24310.76|24230.76|24309.86|24229.86|10
1732878570000|2024-11-29 11:09:30|24309.41|24229.41|24306.99|24226.99|24310.16|24230.16|24306.99|24226.99|10
1732878580000|2024-11-29 11:09:40|24306.55|24226.55|24301.45|24221.45|24306.55|24226.55|24301.45|24221.45|10
1732878590000|2024-11-29 11:09:50|24301|24221|24300.07|24220.07|24301|24221|24299.6|24219.6|10
1732878600000|2024-11-29 11:10:00|24300.45|24220.45|24299.49|24219.49|24300.45|24220.45|24298.99|24218.99|10
1732878610000|2024-11-29 11:10:10|24299.52|24219.52|24301.93|24221.93|24301.93|24221.93|24299.01|24219.01|10
1732878620000|2024-11-29 11:10:20|24301.96|24221.96|24303.11|24223.11|24303.33|24223.33|24301.96|24221.96|10
1732878630000|2024-11-29 11:10:30|24303.04|24223.04|24306.42|24226.42|24306.9|24226.9|24303.04|24223.04|10
1732878640000|2024-11-29 11:10:40|24306.93|24226.93|24308.4|24228.4|24309.12|24229.12|24306.93|24226.93|10
1732878650000|2024-11-29 11:10:50|24308.25|24228.25|24310.32|24230.32|24310.36|24230.36|24308.25|24228.25|10
1732878660000|2024-11-29 11:11:00|24310.39|24230.39|24311.36|24231.36|24312.1|24232.1|24310.39|24230.39|10
1732878670000|2024-11-29 11:11:10|24311.09|24231.09|24312.15|24232.15|24312.15|24232.15|24310.81|24230.81|10
1732878680000|2024-11-29 11:11:20|24313.43|24233.43|24314.71|24234.71|24314.73|24234.73|24313.43|24233.43|10
1732878690000|2024-11-29 11:11:30|24314.56|24234.56|24314.71|24234.71|24314.71|24234.71|24313.33|24233.33|10
1732878700000|2024-11-29 11:11:40|24314.97|24234.97|24316.11|24236.11|24316.11|24236.11|24314.87|24234.87|10
1732878710000|2024-11-29 11:11:50|24316.21|24236.21|24314.76|24234.76|24316.34|24236.34|24314.76|24234.76|10
1732878720000|2024-11-29 11:12:00|24315.25|24235.25|24316.5|24236.5|24316.62|24236.62|24315.25|24235.25|10
1732878730000|2024-11-29 11:12:10|24316.64|24236.64|24316.08|24236.08|24316.64|24236.64|24315.67|24235.67|10
1732878740000|2024-11-29 11:12:20|24315.94|24235.94|24312.63|24232.63|24315.94|24235.94|24312.5|24232.5|10
1732878750000|2024-11-29 11:12:30|24310.48|24230.48|24305.64|24225.64|24310.56|24230.56|24305.64|24225.64|10
1732878760000|2024-11-29 11:12:40|24305.08|24225.08|24302.83|24222.83|24305.08|24225.08|24302.77|24222.77|10
1732878770000|2024-11-29 11:12:50|24302.93|24222.93|24300.75|24220.75|24302.93|24222.93|24300.75|24220.75|9
1732878780000|2024-11-29 11:13:00|24301.44|24221.44|24302.61|24222.61|24302.61|24222.61|24301.44|24221.44|10
1732878790000|2024-11-29 11:13:10|24302.25|24222.25|24300.23|24220.23|24302.25|24222.25|24300.23|24220.23|10
1732878800000|2024-11-29 11:13:20|24300.01|24220.01|24298.08|24218.08|24300.01|24220.01|24298.08|24218.08|10
1732878810000|2024-11-29 11:13:30|24298.27|24218.27|24296.94|24216.94|24298.27|24218.27|24296.94|24216.94|10
1732878820000|2024-11-29 11:13:40|24296.84|24216.84|24296.59|24216.59|24296.84|24216.84|24295.73|24215.73|10
1732878830000|2024-11-29 11:13:50|24296.95|24216.95|24296.76|24216.76|24298.49|24218.49|24296.67|24216.67|10
1732878840000|2024-11-29 11:14:00|24296.81|24216.81|24298.6|24218.6|24298.6|24218.6|24296.36|24216.36|10
1732878850000|2024-11-29 11:14:10|24300.1|24220.1|24302.27|24222.27|24302.27|24222.27|24300.1|24220.1|10
1732878860000|2024-11-29 11:14:20|24302.31|24222.31|24302.08|24222.08|24302.62|24222.62|24302.08|24222.08|9
1732878870000|2024-11-29 11:14:30|24302.22|24222.22|24303.07|24223.07|24303.07|24223.07|24302.2|24222.2|10
1732878880000|2024-11-29 11:14:40|24303.08|24223.08|24303.76|24223.76|24303.91|24223.91|24302.57|24222.57|10
1732878890000|2024-11-29 11:14:50|24303.73|24223.73|24303.87|24223.87|24304.8|24224.8|24303.73|24223.73|10
1732878900000|2024-11-29 11:15:00|24304.14|24224.14|24303.93|24223.93|24304.71|24224.71|24302.83|24222.83|10
1732878910000|2024-11-29 11:15:10|24304.32|24224.32|24304.85|24224.85|24304.85|24224.85|24303.78|24223.78|9
1732878920000|2024-11-29 11:15:20|24305.12|24225.12|24307.75|24227.75|24307.75|24227.75|24305.12|24225.12|10
1732878930000|2024-11-29 11:15:30|24308.1|24228.1|24309.52|24229.52|24309.52|24229.52|24308.06|24228.06|10
1732878940000|2024-11-29 11:15:40|24309.41|24229.41|24311.6|24231.6|24311.6|24231.6|24309.41|24229.41|10
1732878950000|2024-11-29 11:15:50|24311.73|24231.73|24312.32|24232.32|24312.32|24232.32|24311.66|24231.66|10
1732878960000|2024-11-29 11:16:00|24313.19|24233.19|24316.82|24236.82|24316.82|24236.82|24313.1|24233.1|10
1732878970000|2024-11-29 11:16:10|24317.51|24237.51|24317.9|24237.9|24318.83|24238.83|24317.35|24237.35|10
1732878980000|2024-11-29 11:16:20|24317.87|24237.87|24319.32|24239.32|24319.32|24239.32|24317.54|24237.54|10
1732878990000|2024-11-29 11:16:30|24319.36|24239.36|24320.1|24240.1|24320.71|24240.71|24318.55|24238.55|10
1732879000000|2024-11-29 11:16:40|24320.13|24240.13|24320.56|24240.56|24320.62|24240.62|24320.13|24240.13|10
1732879010000|2024-11-29 11:16:50|24320.84|24240.84|24320.31|24240.31|24320.84|24240.84|24320.13|24240.13|10
1732879020000|2024-11-29 11:17:00|24320.38|24240.38|24321.7|24241.7|24322.53|24242.53|24320.38|24240.38|9
1732879030000|2024-11-29 11:17:10|24321.6|24241.6|24318.6|24238.6|24322.65|24242.65|24318.6|24238.6|10
1732879040000|2024-11-29 11:17:20|24318.04|24238.04|24317.83|24237.83|24318.23|24238.23|24317.76|24237.76|10
1732879050000|2024-11-29 11:17:30|24317.82|24237.82|24318.57|24238.57|24318.57|24238.57|24316.83|24236.83|10
1732879060000|2024-11-29 11:17:40|24318.73|24238.73|24322.04|24242.04|24322.04|24242.04|24318.73|24238.73|10
1732879070000|2024-11-29 11:17:50|24322.2|24242.2|24327.6|24247.6|24327.6|24247.6|24321.79|24241.79|9
1732879080000|2024-11-29 11:18:00|24328.16|24248.16|24329.88|24249.88|24329.88|24249.88|24327.62|24247.62|10
1732879090000|2024-11-29 11:18:10|24330.16|24250.16|24327.87|24247.87|24330.68|24250.68|24327.87|24247.87|10
1732879100000|2024-11-29 11:18:20|24327.98|24247.98|24328.97|24248.97|24329.46|24249.46|24327.98|24247.98|10
1732879110000|2024-11-29 11:18:30|24329.13|24249.13|24329.68|24249.68|24331.83|24251.83|24329.13|24249.13|10
1732879120000|2024-11-29 11:18:40|24329.25|24249.25|24325.36|24245.36|24329.25|24249.25|24325.36|24245.36|10
1732879130000|2024-11-29 11:18:50|24324.75|24244.75|24320.86|24240.86|24324.75|24244.75|24320.86|24240.86|10
1732879140000|2024-11-29 11:19:00|24320.36|24240.36|24319.14|24239.14|24320.36|24240.36|24318.61|24238.61|9
1732879150000|2024-11-29 11:19:10|24319.26|24239.26|24319.63|24239.63|24319.63|24239.63|24317.55|24237.55|10
1732879160000|2024-11-29 11:19:20|24319.75|24239.75|24319.24|24239.24|24320.93|24240.93|24318.92|24238.92|10
1732879170000|2024-11-29 11:19:30|24320.09|24240.09|24322.38|24242.38|24323.11|24243.11|24320.09|24240.09|10
1732879180000|2024-11-29 11:19:40|24322.83|24242.83|24322.52|24242.52|24322.92|24242.92|24322.2|24242.2|10
1732879190000|2024-11-29 11:19:50|24322.42|24242.42|24322.5|24242.5|24322.71|24242.71|24321.99|24241.99|9
1732879200000|2024-11-29 11:20:00|24320.48|24240.48|24314|24234|24320.48|24240.48|24314|24234|10
1732879210000|2024-11-29 11:20:10|24313.76|24233.76|24307.1|24227.1|24313.76|24233.76|24306.98|24226.98|10
1732879220000|2024-11-29 11:20:20|24307.32|24227.32|24303.2|24223.2|24309.15|24229.15|24303.2|24223.2|9
1732879230000|2024-11-29 11:20:30|24303.09|24223.09|24301.88|24221.88|24303.1|24223.1|24301.54|24221.54|10
1732879240000|2024-11-29 11:20:40|24301.92|24221.92|24299.18|24219.18|24301.92|24221.92|24299.18|24219.18|10
1732879250000|2024-11-29 11:20:50|24298.85|24218.85|24296.12|24216.12|24298.85|24218.85|24296.12|24216.12|10
1732879260000|2024-11-29 11:21:00|24296.84|24216.84|24296.91|24216.91|24297|24217|24296.76|24216.76|9
1732879270000|2024-11-29 11:21:10|24297.14|24217.14|24297.47|24217.47|24297.94|24217.94|24296.93|24216.93|10
1732879280000|2024-11-29 11:21:20|24296.27|24216.27|24291.28|24211.28|24296.29|24216.29|24291.28|24211.28|10
1732879290000|2024-11-29 11:21:30|24291.34|24211.34|24288.56|24208.56|24291.81|24211.81|24288.19|24208.19|10
1732879300000|2024-11-29 11:21:40|24288.64|24208.64|24289.68|24209.68|24289.98|24209.98|24288.64|24208.64|10
1732879310000|2024-11-29 11:21:50|24289.7|24209.7|24293.19|24213.19|24293.3|24213.3|24289.7|24209.7|10
1732879320000|2024-11-29 11:22:00|24294.16|24214.16|24297.24|24217.24|24297.24|24217.24|24294.16|24214.16|9
1732879330000|2024-11-29 11:22:10|24297.28|24217.28|24298.62|24218.62|24298.62|24218.62|24297.1|24217.1|10
1732879340000|2024-11-29 11:22:20|24298.71|24218.71|24299.35|24219.35|24299.47|24219.47|24298.71|24218.71|10
1732879350000|2024-11-29 11:22:30|24299.62|24219.62|24298.75|24218.75|24299.62|24219.62|24298.67|24218.67|10
1732879360000|2024-11-29 11:22:40|24299.78|24219.78|24303.44|24223.44|24303.44|24223.44|24299.75|24219.75|10
1732879370000|2024-11-29 11:22:50|24303.29|24223.29|24298.29|24218.29|24303.29|24223.29|24298.29|24218.29|10
1732879380000|2024-11-29 11:23:00|24298.66|24218.66|24297.03|24217.03|24299.13|24219.13|24297.03|24217.03|9
1732879390000|2024-11-29 11:23:10|24296.72|24216.72|24296.6|24216.6|24296.91|24216.91|24296.6|24216.6|10
1732879400000|2024-11-29 11:23:20|24296.96|24216.96|24295.22|24215.22|24296.96|24216.96|24295.22|24215.22|9
1732879410000|2024-11-29 11:23:30|24295.58|24215.58|24296.49|24216.49|24296.58|24216.58|24295.46|24215.46|10
1732879420000|2024-11-29 11:23:40|24297.03|24217.03|24300.01|24220.01|24300.02|24220.02|24297.03|24217.03|10
1732879430000|2024-11-29 11:23:50|24299.19|24219.19|24299.44|24219.44|24299.44|24219.44|24299.19|24219.19|8
1732879440000|2024-11-29 11:24:00|24299.42|24219.42|24300.05|24220.05|24300.05|24220.05|24298.94|24218.94|10
1732879450000|2024-11-29 11:24:10|24300.46|24220.46|24300.84|24220.84|24300.86|24220.86|24300.33|24220.33|10
1732879460000|2024-11-29 11:24:20|24300.76|24220.76|24302.38|24222.38|24302.42|24222.42|24300.76|24220.76|10
1732879470000|2024-11-29 11:24:30|24302.48|24222.48|24307.65|24227.65|24307.65|24227.65|24302.48|24222.48|10
1732879480000|2024-11-29 11:24:40|24309.51|24229.51|24318.01|24238.01|24318.01|24238.01|24309.51|24229.51|10
1732879490000|2024-11-29 11:24:50|24318.04|24238.04|24321.44|24241.44|24321.44|24241.44|24317.85|24237.85|9
1732879500000|2024-11-29 11:25:00|24321.46|24241.46|24324.69|24244.69|24324.69|24244.69|24321.46|24241.46|10
1732879510000|2024-11-29 11:25:10|24325.64|24245.64|24326.26|24246.26|24326.71|24246.71|24325.39|24245.39|10
1732879520000|2024-11-29 11:25:20|24326.43|24246.43|24334.74|24254.74|24335.32|24255.32|24326.43|24246.43|10
1732879530000|2024-11-29 11:25:30|24335.66|24255.66|24336.82|24256.82|24337.07|24257.07|24335.43|24255.43|10
1732879540000|2024-11-29 11:25:40|24336.86|24256.86|24337.93|24257.93|24337.93|24257.93|24336.86|24256.86|10
1732879550000|2024-11-29 11:25:50|24338.78|24258.78|24342.68|24262.68|24342.68|24262.68|24338.78|24258.78|10
1732879560000|2024-11-29 11:26:00|24342.9|24262.9|24342.93|24262.93|24343.14|24263.14|24342.59|24262.59|9
1732879570000|2024-11-29 11:26:10|24343.22|24263.22|24345.66|24265.66|24346.08|24266.08|24342.92|24262.92|9
1732879580000|2024-11-29 11:26:20|24345.76|24265.76|24346.74|24266.74|24346.74|24266.74|24345.36|24265.36|10
1732879590000|2024-11-29 11:26:30|24347.11|24267.11|24347.61|24267.61|24348.33|24268.33|24347.11|24267.11|10
1732879600000|2024-11-29 11:26:40|24347.56|24267.56|24345.83|24265.83|24347.56|24267.56|24345.81|24265.81|10
1732879610000|2024-11-29 11:26:50|24345.6|24265.6|24350.3|24270.3|24350.41|24270.41|24344.37|24264.37|10
1732879620000|2024-11-29 11:27:00|24350.45|24270.45|24348.63|24268.63|24351.11|24271.11|24348.63|24268.63|10
1732879630000|2024-11-29 11:27:10|24348.58|24268.58|24349.66|24269.66|24350.03|24270.03|24348.43|24268.43|10
1732879640000|2024-11-29 11:27:20|24350.35|24270.35|24348.45|24268.45|24350.35|24270.35|24348.34|24268.34|9
1732879650000|2024-11-29 11:27:30|24348.63|24268.63|24353.21|24273.21|24353.21|24273.21|24348.26|24268.26|10
1732879660000|2024-11-29 11:27:40|24353.65|24273.65|24357.31|24277.31|24357.49|24277.49|24353.35|24273.35|10
1732879670000|2024-11-29 11:27:50|24357.3|24277.3|24357.41|24277.41|24357.87|24277.87|24357.21|24277.21|10
1732879680000|2024-11-29 11:28:00|24357.83|24277.83|24356.05|24276.05|24357.83|24277.83|24356.05|24276.05|10
1732879690000|2024-11-29 11:28:10|24356.82|24276.82|24357.56|24277.56|24357.56|24277.56|24356.66|24276.66|10
1732879700000|2024-11-29 11:28:20|24357.6|24277.6|24355.74|24275.74|24357.81|24277.81|24355.74|24275.74|10
1732879710000|2024-11-29 11:28:30|24354.61|24274.61|24353.41|24273.41|24354.61|24274.61|24353.41|24273.41|9
1732879720000|2024-11-29 11:28:40|24353.53|24273.53|24351.76|24271.76|24353.79|24273.79|24351.65|24271.65|9
1732879730000|2024-11-29 11:28:50|24349.98|24269.98|24349.51|24269.51|24350.26|24270.26|24349.37|24269.37|10
1732879740000|2024-11-29 11:29:00|24349.02|24269.02|24346.39|24266.39|24349.83|24269.83|24345.8|24265.8|10
1732879750000|2024-11-29 11:29:10|24346.57|24266.57|24347.95|24267.95|24347.95|24267.95|24346.57|24266.57|10
1732879760000|2024-11-29 11:29:20|24347.86|24267.86|24348.22|24268.22|24348.33|24268.33|24347.56|24267.56|10
1732879770000|2024-11-29 11:29:30|24348.2|24268.2|24345.91|24265.91|24348.2|24268.2|24345.91|24265.91|10
1732879780000|2024-11-29 11:29:40|24346.31|24266.31|24347.81|24267.81|24348.06|24268.06|24346.31|24266.31|9
1732879790000|2024-11-29 11:29:50|24348.45|24268.45|24348.19|24268.19|24348.99|24268.99|24348.19|24268.19|8
1732879800000|2024-11-29 11:30:00|24348.24|24268.24|24350.04|24270.04|24350.25|24270.25|24348.24|24268.24|10
1732879810000|2024-11-29 11:30:10|24350.27|24270.27|24355.71|24275.71|24355.71|24275.71|24350.27|24270.27|10
1732879820000|2024-11-29 11:30:20|24355.48|24275.48|24357.78|24277.78|24357.78|24277.78|24354.67|24274.67|10
1732879830000|2024-11-29 11:30:30|24358.82|24278.82|24363.86|24283.86|24364.04|24284.04|24358.82|24278.82|10
1732879840000|2024-11-29 11:30:40|24363.37|24283.37|24363.19|24283.19|24363.6|24283.6|24362.2|24282.2|10
1732879850000|2024-11-29 11:30:50|24363.33|24283.33|24365.97|24285.97|24367.37|24287.37|24363.33|24283.33|10
1732879860000|2024-11-29 11:31:00|24366.34|24286.34|24366.76|24286.76|24367.62|24287.62|24366.3|24286.3|10
1732879870000|2024-11-29 11:31:10|24365.89|24285.89|24368.39|24288.39|24368.39|24288.39|24365.89|24285.89|10
1732879880000|2024-11-29 11:31:20|24368.33|24288.33|24378.79|24298.79|24378.8|24298.8|24368.33|24288.33|9
1732879890000|2024-11-29 11:31:30|24379|24299|24380.25|24300.25|24380.29|24300.29|24379|24299|10
1732879900000|2024-11-29 11:31:40|24380.58|24300.58|24382.27|24302.27|24382.44|24302.44|24380.58|24300.58|10
1732879910000|2024-11-29 11:31:50|24383.88|24303.88|24382.02|24302.02|24383.88|24303.88|24381.86|24301.86|10
1732879920000|2024-11-29 11:32:00|24381.72|24301.72|24380.31|24300.31|24381.72|24301.72|24379.75|24299.75|10
1732879930000|2024-11-29 11:32:10|24380.39|24300.39|24377.24|24297.24|24380.39|24300.39|24376.77|24296.77|10
1732879940000|2024-11-29 11:32:20|24377.35|24297.35|24377.9|24297.9|24379.17|24299.17|24376.25|24296.25|10
1732879950000|2024-11-29 11:32:30|24377.84|24297.84|24377.4|24297.4|24378.09|24298.09|24376.97|24296.97|10
1732879960000|2024-11-29 11:32:40|24377.72|24297.72|24377.62|24297.62|24378.66|24298.66|24377.09|24297.09|10
1732879970000|2024-11-29 11:32:50|24377.78|24297.78|24376.55|24296.55|24378.32|24298.32|24376.55|24296.55|9
1732879980000|2024-11-29 11:33:00|24375.5|24295.5|24368.6|24288.6|24375.5|24295.5|24368.6|24288.6|10
1732879990000|2024-11-29 11:33:10|24368.52|24288.52|24365.69|24285.69|24368.56|24288.56|24365.69|24285.69|10
1732880000000|2024-11-29 11:33:20|24365.13|24285.13|24364.4|24284.4|24365.13|24285.13|24363.08|24283.08|10
1732880010000|2024-11-29 11:33:30|24364.23|24284.23|24365.21|24285.21|24365.63|24285.63|24364.23|24284.23|10
1732880020000|2024-11-29 11:33:40|24364.79|24284.79|24366.31|24286.31|24366.31|24286.31|24364.52|24284.52|10
1732880030000|2024-11-29 11:33:50|24365.07|24285.07|24362.46|24282.46|24365.52|24285.52|24362.46|24282.46|10
1732880040000|2024-11-29 11:34:00|24362.36|24282.36|24356.87|24276.87|24362.36|24282.36|24356.63|24276.63|10
1732880050000|2024-11-29 11:34:10|24356.81|24276.81|24359.59|24279.59|24359.69|24279.69|24356.81|24276.81|10
1732880060000|2024-11-29 11:34:20|24360.39|24280.39|24362.35|24282.35|24362.35|24282.35|24359.36|24279.36|10
1732880070000|2024-11-29 11:34:30|24363.24|24283.24|24364.23|24284.23|24364.23|24284.23|24361.54|24281.54|10
1732880080000|2024-11-29 11:34:40|24364.24|24284.24|24366.44|24286.44|24366.7|24286.7|24364.23|24284.23|10
1732880090000|2024-11-29 11:34:50|24367.17|24287.17|24367.68|24287.68|24367.68|24287.68|24366.88|24286.88|10
1732880100000|2024-11-29 11:35:00|24368.28|24288.28|24371.64|24291.64|24371.64|24291.64|24368.28|24288.28|9
1732880110000|2024-11-29 11:35:10|24372.54|24292.54|24373.83|24293.83|24373.83|24293.83|24372.16|24292.16|10
1732880120000|2024-11-29 11:35:20|24372.55|24292.55|24379.66|24299.66|24379.66|24299.66|24371.86|24291.86|10
1732880130000|2024-11-29 11:35:30|24379.69|24299.69|24380.37|24300.37|24380.37|24300.37|24379.24|24299.24|10
1732880140000|2024-11-29 11:35:40|24385.26|24305.26|24388.58|24308.58|24388.58|24308.58|24385.26|24305.26|10
1732880150000|2024-11-29 11:35:50|24388.95|24308.95|24390.47|24310.47|24390.73|24310.73|24388.95|24308.95|10
1732880160000|2024-11-29 11:36:00|24391.6|24311.6|24392.03|24312.03|24392.68|24312.68|24391.43|24311.43|10
1732880170000|2024-11-29 11:36:10|24392.16|24312.16|24391.16|24311.16|24392.16|24312.16|24390.09|24310.09|10
1732880180000|2024-11-29 11:36:20|24391.25|24311.25|24393.91|24313.91|24394|24314|24391.12|24311.12|10
1732880190000|2024-11-29 11:36:30|24395.43|24315.43|24395.48|24315.48|24396.16|24316.16|24395.43|24315.43|10
1732880200000|2024-11-29 11:36:40|24395.46|24315.46|24395.36|24315.36|24395.46|24315.46|24394.65|24314.65|10
1732880210000|2024-11-29 11:36:50|24395.38|24315.38|24391.94|24311.94|24395.43|24315.43|24391.9|24311.9|10
1732880220000|2024-11-29 11:37:00|24391.45|24311.45|24390.5|24310.5|24391.45|24311.45|24388.99|24308.99|9
1732880230000|2024-11-29 11:37:10|24390.37|24310.37|24398.05|24318.05|24398.05|24318.05|24390.37|24310.37|10
1732880240000|2024-11-29 11:37:20|24398.26|24318.26|24397.89|24317.89|24398.46|24318.46|24397.85|24317.85|10
1732880250000|2024-11-29 11:37:30|24397.15|24317.15|24397.81|24317.81|24397.97|24317.97|24396.96|24316.96|10
1732880260000|2024-11-29 11:37:40|24397.8|24317.8|24397.73|24317.73|24397.86|24317.86|24396.46|24316.46|10
1732880270000|2024-11-29 11:37:50|24398.14|24318.14|24397.71|24317.71|24398.54|24318.54|24397.55|24317.55|9
1732880280000|2024-11-29 11:38:00|24397.85|24317.85|24397.19|24317.19|24398.15|24318.15|24397.19|24317.19|10
1732880290000|2024-11-29 11:38:10|24397.22|24317.22|24396.23|24316.23|24397.94|24317.94|24396.23|24316.23|10
1732880300000|2024-11-29 11:38:20|24395.93|24315.93|24391.04|24311.04|24395.93|24315.93|24389.17|24309.17|10
1732880310000|2024-11-29 11:38:30|24391.14|24311.14|24388.79|24308.79|24391.31|24311.31|24388.29|24308.29|10
1732880320000|2024-11-29 11:38:40|24388.28|24308.28|24384.68|24304.68|24388.37|24308.37|24382.46|24302.46|10
1732880330000|2024-11-29 11:38:50|24384.75|24304.75|24385.59|24305.59|24385.75|24305.75|24384.75|24304.75|10
1732880340000|2024-11-29 11:39:00|24385.54|24305.54|24388.71|24308.71|24388.71|24308.71|24385.54|24305.54|10
1732880350000|2024-11-29 11:39:10|24388.97|24308.97|24390.38|24310.38|24390.38|24310.38|24388.36|24308.36|10
1732880360000|2024-11-29 11:39:20|24390.98|24310.98|24391.91|24311.91|24392.87|24312.87|24390.98|24310.98|9
1732880370000|2024-11-29 11:39:30|24391.87|24311.87|24389.89|24309.89|24392.49|24312.49|24389.84|24309.84|10
1732880380000|2024-11-29 11:39:40|24388.9|24308.9|24389.04|24309.04|24389.04|24309.04|24388.66|24308.66|9
1732880390000|2024-11-29 11:39:50|24388.85|24308.85|24380.83|24300.83|24388.85|24308.85|24380.83|24300.83|9
1732880400000|2024-11-29 11:40:00|24381.12|24301.12|24375.62|24295.62|24381.12|24301.12|24375.62|24295.62|10
1732880410000|2024-11-29 11:40:10|24376.42|24296.42|24381.26|24301.26|24381.73|24301.73|24376.42|24296.42|10
1732880420000|2024-11-29 11:40:20|24381.38|24301.38|24381.88|24301.88|24382.22|24302.22|24380.98|24300.98|10
1732880430000|2024-11-29 11:40:30|24381.93|24301.93|24379.94|24299.94|24382.52|24302.52|24379.94|24299.94|10
1732880440000|2024-11-29 11:40:40|24379.66|24299.66|24381.92|24301.92|24382.18|24302.18|24379.56|24299.56|10
1732880450000|2024-11-29 11:40:50|24382.04|24302.04|24382.72|24302.72|24383.07|24303.07|24380.42|24300.42|10
1732880460000|2024-11-29 11:41:00|24383.63|24303.63|24389.9|24309.9|24389.9|24309.9|24383.63|24303.63|10
1732880470000|2024-11-29 11:41:10|24389.46|24309.46|24388.74|24308.74|24391.41|24311.41|24388.69|24308.69|10
1732880480000|2024-11-29 11:41:20|24388.69|24308.69|24392.07|24312.07|24392.6|24312.6|24387.85|24307.85|10
1732880490000|2024-11-29 11:41:30|24391.91|24311.91|24399.07|24319.07|24399.07|24319.07|24391.89|24311.89|10
1732880500000|2024-11-29 11:41:40|24399.53|24319.53|24402.8|24322.8|24402.8|24322.8|24399.53|24319.53|10
1732880510000|2024-11-29 11:41:50|24402.75|24322.75|24402.19|24322.19|24402.75|24322.75|24401.46|24321.46|10
1732880520000|2024-11-29 11:42:00|24402.54|24322.54|24401.09|24321.09|24402.54|24322.54|24400.96|24320.96|10
1732880530000|2024-11-29 11:42:10|24401.26|24321.26|24400.58|24320.58|24401.26|24321.26|24399.48|24319.48|10
1732880540000|2024-11-29 11:42:20|24401.15|24321.15|24408.23|24328.23|24408.4|24328.4|24401.15|24321.15|10
1732880550000|2024-11-29 11:42:30|24408.26|24328.26|24406.58|24326.58|24408.29|24328.29|24406.58|24326.58|10
1732880560000|2024-11-29 11:42:40|24406.41|24326.41|24410.57|24330.57|24410.57|24330.57|24406.41|24326.41|10
1732880570000|2024-11-29 11:42:50|24411.02|24331.02|24414.66|24334.66|24414.66|24334.66|24410.2|24330.2|10
1732880580000|2024-11-29 11:43:00|24415.05|24335.05|24415.4|24335.4|24415.5|24335.5|24413.61|24333.61|10
1732880590000|2024-11-29 11:43:10|24415.42|24335.42|24414.9|24334.9|24415.96|24335.96|24414.9|24334.9|10
1732880600000|2024-11-29 11:43:20|24417.57|24337.57|24414.27|24334.27|24417.7|24337.7|24414.27|24334.27|9
1732880610000|2024-11-29 11:43:30|24414.41|24334.41|24414.89|24334.89|24414.89|24334.89|24413.38|24333.38|10
1732880620000|2024-11-29 11:43:40|24414.91|24334.91|24412.56|24332.56|24415.15|24335.15|24412.56|24332.56|10
1732880630000|2024-11-29 11:43:50|24412.47|24332.47|24417.44|24337.44|24418.11|24338.11|24412.47|24332.47|10
1732880640000|2024-11-29 11:44:00|24417.74|24337.74|24418.57|24338.57|24418.57|24338.57|24417.74|24337.74|10
1732880650000|2024-11-29 11:44:10|24419.66|24339.66|24417.79|24337.79|24420.62|24340.62|24417.79|24337.79|10
1732880660000|2024-11-29 11:44:20|24415.04|24335.04|24413.99|24333.99|24415.04|24335.04|24413.35|24333.35|10
1732880670000|2024-11-29 11:44:30|24413.44|24333.44|24413.6|24333.6|24413.78|24333.78|24413.12|24333.12|10
1732880680000|2024-11-29 11:44:40|24413.5|24333.5|24412.87|24332.87|24413.96|24333.96|24412.79|24332.79|10
1732880690000|2024-11-29 11:44:50|24412.91|24332.91|24411.96|24331.96|24414.96|24334.96|24411.96|24331.96|10
1732880700000|2024-11-29 11:45:00|24412.22|24332.22|24412.69|24332.69|24412.69|24332.69|24411.32|24331.32|10
1732880710000|2024-11-29 11:45:10|24412.63|24332.63|24414.94|24334.94|24415.14|24335.14|24412.58|24332.58|10
1732880720000|2024-11-29 11:45:20|24414.95|24334.95|24417.35|24337.35|24417.35|24337.35|24414.95|24334.95|10
1732880730000|2024-11-29 11:45:30|24417.36|24337.36|24420.54|24340.54|24420.54|24340.54|24416.98|24336.98|10
1732880740000|2024-11-29 11:45:40|24422.3|24342.3|24427.47|24347.47|24427.47|24347.47|24421.05|24341.05|10
1732880750000|2024-11-29 11:45:50|24430.02|24350.02|24435.18|24355.18|24435.18|24355.18|24429.75|24349.75|10
1732880760000|2024-11-29 11:46:00|24435.34|24355.34|24437.15|24357.15|24437.15|24357.15|24433.66|24353.66|10
1732880770000|2024-11-29 11:46:10|24436.96|24356.96|24441.92|24361.92|24441.92|24361.92|24436.85|24356.85|9
1732880780000|2024-11-29 11:46:20|24442.22|24362.22|24444.23|24364.23|24445.05|24365.05|24442.22|24362.22|10
1732880790000|2024-11-29 11:46:30|24443.68|24363.68|24445|24365|24445.49|24365.49|24443.43|24363.43|9
1732880800000|2024-11-29 11:46:40|24445.01|24365.01|24445.29|24365.29|24445.85|24365.85|24444.57|24364.57|10
1732880810000|2024-11-29 11:46:50|24446.12|24366.12|24448.18|24368.18|24448.18|24368.18|24446.03|24366.03|10
1732880820000|2024-11-29 11:47:00|24448.3|24368.3|24451.19|24371.19|24451.19|24371.19|24448|24368|10
1732880830000|2024-11-29 11:47:10|24451.66|24371.66|24450.66|24370.66|24452.29|24372.29|24450.6|24370.6|10
1732880840000|2024-11-29 11:47:20|24450.76|24370.76|24454.29|24374.29|24454.29|24374.29|24450.6|24370.6|10
1732880850000|2024-11-29 11:47:30|24454.43|24374.43|24455.31|24375.31|24456.92|24376.92|24454.13|24374.13|10
1732880860000|2024-11-29 11:47:40|24455.15|24375.15|24453.44|24373.44|24455.15|24375.15|24453.44|24373.44|10
1732880870000|2024-11-29 11:47:50|24453.36|24373.36|24453.42|24373.42|24454.31|24374.31|24453.36|24373.36|10
1732880880000|2024-11-29 11:48:00|24453.67|24373.67|24458.36|24378.36|24458.58|24378.58|24453.54|24373.54|10
1732880890000|2024-11-29 11:48:10|24459.21|24379.21|24459.33|24379.33|24460.78|24380.78|24458.57|24378.57|10
1732880900000|2024-11-29 11:48:20|24459.69|24379.69|24457.93|24377.93|24460.13|24380.13|24457.93|24377.93|10
1732880910000|2024-11-29 11:48:30|24457.23|24377.23|24456.92|24376.92|24458.3|24378.3|24456.92|24376.92|10
1732880920000|2024-11-29 11:48:40|24454.78|24374.78|24450.36|24370.36|24454.78|24374.78|24450.36|24370.36|10
1732880930000|2024-11-29 11:48:50|24450.23|24370.23|24453.05|24373.05|24453.05|24373.05|24450.23|24370.23|10
1732880940000|2024-11-29 11:49:00|24452.89|24372.89|24453.72|24373.72|24454.69|24374.69|24452.89|24372.89|10
1732880950000|2024-11-29 11:49:10|24453.57|24373.57|24448.69|24368.69|24453.57|24373.57|24448.26|24368.26|9
1732880960000|2024-11-29 11:49:20|24448.29|24368.29|24446.78|24366.78|24448.95|24368.95|24446|24366|10
1732880970000|2024-11-29 11:49:30|24447.24|24367.24|24445.5|24365.5|24448.12|24368.12|24445.5|24365.5|10
1732880980000|2024-11-29 11:49:40|24445.36|24365.36|24446.57|24366.57|24446.57|24366.57|24443.54|24363.54|10
1732880990000|2024-11-29 11:49:50|24447.29|24367.29|24447.87|24367.87|24447.87|24367.87|24447.24|24367.24|10
1732881000000|2024-11-29 11:50:00|24447.85|24367.85|24444.05|24364.05|24448.23|24368.23|24444.05|24364.05|10
1732881010000|2024-11-29 11:50:10|24443.77|24363.77|24440.83|24360.83|24443.77|24363.77|24440.83|24360.83|10
1732881020000|2024-11-29 11:50:20|24440.14|24360.14|24437.63|24357.63|24440.14|24360.14|24435.14|24355.14|10
1732881030000|2024-11-29 11:50:30|24438.38|24358.38|24439.35|24359.35|24439.35|24359.35|24438.38|24358.38|10
1732881040000|2024-11-29 11:50:40|24439.48|24359.48|24443.03|24363.03|24443.62|24363.62|24439.48|24359.48|10
1732881050000|2024-11-29 11:50:50|24444.08|24364.08|24444.52|24364.52|24445.83|24365.83|24444.08|24364.08|10
1732881060000|2024-11-29 11:51:00|24444.94|24364.94|24442.51|24362.51|24444.94|24364.94|24442.51|24362.51|10
1732881070000|2024-11-29 11:51:10|24444.53|24364.53|24446.59|24366.59|24447.03|24367.03|24444.53|24364.53|10
1732881080000|2024-11-29 11:51:20|24446.91|24366.91|24452.28|24372.28|24452.28|24372.28|24446.91|24366.91|9
1732881090000|2024-11-29 11:51:30|24452.35|24372.35|24452.87|24372.87|24454.08|24374.08|24452.35|24372.35|10
1732881100000|2024-11-29 11:51:40|24453.25|24373.25|24450.28|24370.28|24454.12|24374.12|24450.28|24370.28|10
1732881110000|2024-11-29 11:51:50|24450.11|24370.11|24449.16|24369.16|24450.11|24370.11|24448.4|24368.4|10
1732881120000|2024-11-29 11:52:00|24449.29|24369.29|24449.9|24369.9|24450.59|24370.59|24449.01|24369.01|10
1732881130000|2024-11-29 11:52:10|24449.94|24369.94|24448.88|24368.88|24450.18|24370.18|24448.71|24368.71|10
1732881140000|2024-11-29 11:52:20|24448.59|24368.59|24441.39|24361.39|24448.59|24368.59|24441.39|24361.39|10
1732881150000|2024-11-29 11:52:30|24439.47|24359.47|24441.54|24361.54|24441.74|24361.74|24439.47|24359.47|10
1732881160000|2024-11-29 11:52:40|24441.58|24361.58|24441.86|24361.86|24441.86|24361.86|24441.31|24361.31|10
1732881170000|2024-11-29 11:52:50|24441.54|24361.54|24441.64|24361.64|24442.86|24362.86|24441.54|24361.54|10
1732881180000|2024-11-29 11:53:00|24441.79|24361.79|24440.41|24360.41|24441.85|24361.85|24439.49|24359.49|10
1732881190000|2024-11-29 11:53:10|24440.43|24360.43|24437.75|24357.75|24440.43|24360.43|24437.75|24357.75|10
1732881200000|2024-11-29 11:53:20|24436.34|24356.34|24437.94|24357.94|24437.94|24357.94|24435.26|24355.26|10
1732881210000|2024-11-29 11:53:30|24438.28|24358.28|24441.45|24361.45|24441.45|24361.45|24438.28|24358.28|10
1732881220000|2024-11-29 11:53:40|24442.05|24362.05|24440.24|24360.24|24442.05|24362.05|24439.58|24359.58|10
1732881230000|2024-11-29 11:53:50|24440.12|24360.12|24439.05|24359.05|24441.01|24361.01|24439.05|24359.05|10
1732881240000|2024-11-29 11:54:00|24439.04|24359.04|24441|24361|24441|24361|24437.3|24357.3|10
1732881250000|2024-11-29 11:54:10|24442.57|24362.57|24444.05|24364.05|24444.24|24364.24|24442.43|24362.43|10
1732881260000|2024-11-29 11:54:20|24444.06|24364.06|24444.73|24364.73|24445.12|24365.12|24443.94|24363.94|9
1732881270000|2024-11-29 11:54:30|24444.74|24364.74|24444.7|24364.7|24444.93|24364.93|24444.47|24364.47|10
1732881280000|2024-11-29 11:54:40|24444.76|24364.76|24449.87|24369.87|24449.87|24369.87|24444.76|24364.76|10
1732881290000|2024-11-29 11:54:50|24449.85|24369.85|24449.01|24369.01|24450.13|24370.13|24448.93|24368.93|9
1732881300000|2024-11-29 11:55:00|24448.86|24368.86|24447.66|24367.66|24448.86|24368.86|24447.66|24367.66|10
1732881310000|2024-11-29 11:55:10|24447.36|24367.36|24446.05|24366.05|24447.36|24367.36|24446.05|24366.05|10
1732881320000|2024-11-29 11:55:20|24445.86|24365.86|24446.52|24366.52|24446.89|24366.89|24445.79|24365.79|10
1732881330000|2024-11-29 11:55:30|24446.32|24366.32|24448.48|24368.48|24448.48|24368.48|24446.09|24366.09|10
1732881340000|2024-11-29 11:55:40|24448.28|24368.28|24447.3|24367.3|24448.28|24368.28|24447.3|24367.3|10
1732881350000|2024-11-29 11:55:50|24447.32|24367.32|24446.8|24366.8|24448.67|24368.67|24446.8|24366.8|10
1732881360000|2024-11-29 11:56:00|24447.34|24367.34|24450.47|24370.47|24452.73|24372.73|24447.06|24367.06|10
1732881370000|2024-11-29 11:56:10|24450.46|24370.46|24451.52|24371.52|24451.52|24371.52|24449.48|24369.48|10
1732881380000|2024-11-29 11:56:20|24451.58|24371.58|24456.79|24376.79|24456.79|24376.79|24451.58|24371.58|10
1732881390000|2024-11-29 11:56:30|24456.53|24376.53|24459.71|24379.71|24461.36|24381.36|24456.53|24376.53|10
1732881400000|2024-11-29 11:56:40|24459.26|24379.26|24454.58|24374.58|24459.26|24379.26|24454.58|24374.58|10
1732881410000|2024-11-29 11:56:50|24453.98|24373.98|24455.74|24375.74|24455.74|24375.74|24453.98|24373.98|10
1732881420000|2024-11-29 11:57:00|24455.05|24375.05|24455.68|24375.68|24456.21|24376.21|24455.05|24375.05|10
1732881430000|2024-11-29 11:57:10|24455.67|24375.67|24457.46|24377.46|24457.75|24377.75|24455.67|24375.67|10
1732881440000|2024-11-29 11:57:20|24455.69|24375.69|24453.61|24373.61|24455.69|24375.69|24452.84|24372.84|10
1732881450000|2024-11-29 11:57:30|24453.49|24373.49|24451.44|24371.44|24453.49|24373.49|24451.44|24371.44|10
1732881460000|2024-11-29 11:57:40|24451.11|24371.11|24449.19|24369.19|24451.11|24371.11|24449.12|24369.12|10
1732881470000|2024-11-29 11:57:50|24449.26|24369.26|24446.98|24366.98|24449.26|24369.26|24446.4|24366.4|10
1732881480000|2024-11-29 11:58:00|24446.53|24366.53|24448.16|24368.16|24448.62|24368.62|24446.42|24366.42|10
1732881490000|2024-11-29 11:58:10|24448.69|24368.69|24446.91|24366.91|24449.66|24369.66|24446.91|24366.91|10
1732881500000|2024-11-29 11:58:20|24446.16|24366.16|24448.64|24368.64|24448.64|24368.64|24446.16|24366.16|10
1732881510000|2024-11-29 11:58:30|24448.66|24368.66|24448.39|24368.39|24448.66|24368.66|24447.74|24367.74|9
1732881520000|2024-11-29 11:58:40|24449.03|24369.03|24448.89|24368.89|24449.14|24369.14|24448.52|24368.52|10
1732881530000|2024-11-29 11:58:50|24449.18|24369.18|24447.65|24367.65|24449.18|24369.18|24447.1|24367.1|9
1732881540000|2024-11-29 11:59:00|24448.17|24368.17|24447.1|24367.1|24448.17|24368.17|24447.1|24367.1|10
1732881550000|2024-11-29 11:59:10|24446.99|24366.99|24448.47|24368.47|24448.47|24368.47|24446.94|24366.94|10
1732881560000|2024-11-29 11:59:20|24448.51|24368.51|24446.93|24366.93|24448.53|24368.53|24446.93|24366.93|10
1732881570000|2024-11-29 11:59:30|24446.97|24366.97|24446.92|24366.92|24447.8|24367.8|24446.92|24366.92|10
1732881580000|2024-11-29 11:59:40|24446.93|24366.93|24447.45|24367.45|24448.59|24368.59|24446.86|24366.86|10
1732881590000|2024-11-29 11:59:50|24448.02|24368.02|24447.88|24367.88|24448.02|24368.02|24447.49|24367.49|10
1732881600000|2024-11-29 12:00:00|24448.77|24368.77|24453.75|24373.75|24454.6|24374.6|24448.77|24368.77|10
1732881610000|2024-11-29 12:00:10|24454.64|24374.64|24456.89|24376.89|24457.29|24377.29|24454.64|24374.64|9
1732881620000|2024-11-29 12:00:20|24457.09|24377.09|24462.4|24382.4|24462.4|24382.4|24457.09|24377.09|10
1732881630000|2024-11-29 12:00:30|24463.08|24383.08|24464.23|24384.23|24464.37|24384.37|24463.08|24383.08|10
1732881640000|2024-11-29 12:00:40|24463.42|24383.42|24462.65|24382.65|24464.44|24384.44|24462.65|24382.65|10
1732881650000|2024-11-29 12:00:50|24463.05|24383.05|24465.04|24385.04|24465.04|24385.04|24461.94|24381.94|10
1732881660000|2024-11-29 12:01:00|24464.82|24384.82|24459.09|24379.09|24464.82|24384.82|24459.09|24379.09|10
1732881670000|2024-11-29 12:01:10|24459.51|24379.51|24459.37|24379.37|24461.64|24381.64|24459.31|24379.31|10
1732881680000|2024-11-29 12:01:20|24459.38|24379.38|24459.43|24379.43|24459.43|24379.43|24458.14|24378.14|10
1732881690000|2024-11-29 12:01:30|24460.04|24380.04|24454.93|24374.93|24460.49|24380.49|24454.61|24374.61|10
1732881700000|2024-11-29 12:01:40|24455.82|24375.82|24460.36|24380.36|24460.39|24380.39|24455.82|24375.82|10
1732881710000|2024-11-29 12:01:50|24460.46|24380.46|24462.87|24382.87|24463.53|24383.53|24460.46|24380.46|10
1732881720000|2024-11-29 12:02:00|24462.91|24382.91|24464.37|24384.37|24464.46|24384.46|24462.9|24382.9|10
1732881730000|2024-11-29 12:02:10|24465.33|24385.33|24463.91|24383.91|24465.65|24385.65|24463.91|24383.91|10
1732881740000|2024-11-29 12:02:20|24466.88|24386.88|24470.92|24390.92|24470.92|24390.92|24466.88|24386.88|10
1732881750000|2024-11-29 12:02:30|24470.93|24390.93|24475.75|24395.75|24475.75|24395.75|24469.48|24389.48|10
1732881760000|2024-11-29 12:02:40|24475.31|24395.31|24470.11|24390.11|24475.59|24395.59|24470.11|24390.11|9
1732881770000|2024-11-29 12:02:50|24469.84|24389.84|24466.07|24386.07|24469.84|24389.84|24465.58|24385.58|10
1732881780000|2024-11-29 12:03:00|24466.71|24386.71|24457.7|24377.7|24466.71|24386.71|24457.7|24377.7|10
1732881790000|2024-11-29 12:03:10|24457.87|24377.87|24454.56|24374.56|24457.91|24377.91|24454.56|24374.56|10
1732881800000|2024-11-29 12:03:20|24453.78|24373.78|24448.69|24368.69|24453.78|24373.78|24448.69|24368.69|10
1732881810000|2024-11-29 12:03:30|24449.04|24369.04|24450.06|24370.06|24450.97|24370.97|24449.04|24369.04|10
1732881820000|2024-11-29 12:03:40|24450.35|24370.35|24447.78|24367.78|24450.35|24370.35|24447.71|24367.71|10
1732881830000|2024-11-29 12:03:50|24447.93|24367.93|24448.32|24368.32|24448.32|24368.32|24446.71|24366.71|10
1732881840000|2024-11-29 12:04:00|24448.59|24368.59|24455.15|24375.15|24455.15|24375.15|24448.42|24368.42|10
1732881850000|2024-11-29 12:04:10|24456.3|24376.3|24459.61|24379.61|24459.61|24379.61|24456.3|24376.3|10
1732881860000|2024-11-29 12:04:20|24460.04|24380.04|24461.2|24381.2|24462.02|24382.02|24459.99|24379.99|10
1732881870000|2024-11-29 12:04:30|24461.41|24381.41|24463.51|24383.51|24463.51|24383.51|24460.16|24380.16|9
1732881880000|2024-11-29 12:04:40|24463.67|24383.67|24464.8|24384.8|24464.8|24384.8|24463.04|24383.04|10
1732881890000|2024-11-29 12:04:50|24465.04|24385.04|24467.28|24387.28|24467.28|24387.28|24465.04|24385.04|8
1732881900000|2024-11-29 12:05:00|24466.71|24386.71|24468.64|24388.64|24468.64|24388.64|24466.71|24386.71|10
1732881910000|2024-11-29 12:05:10|24468.54|24388.54|24470.87|24390.87|24470.87|24390.87|24468.54|24388.54|10
1732881920000|2024-11-29 12:05:20|24470.97|24390.97|24471.46|24391.46|24472.38|24392.38|24470.97|24390.97|10
1732881930000|2024-11-29 12:05:30|24471.06|24391.06|24471.99|24391.99|24471.99|24391.99|24471.06|24391.06|10
1732881940000|2024-11-29 12:05:40|24472.11|24392.11|24473.36|24393.36|24474.19|24394.19|24472.11|24392.11|10
1732881950000|2024-11-29 12:05:50|24473.54|24393.54|24474.88|24394.88|24476.74|24396.74|24473.54|24393.54|10
1732881960000|2024-11-29 12:06:00|24474.69|24394.69|24475.88|24395.88|24475.88|24395.88|24474|24394|10
1732881970000|2024-11-29 12:06:10|24475.46|24395.46|24475.43|24395.43|24475.79|24395.79|24474.87|24394.87|10
1732881980000|2024-11-29 12:06:20|24475.56|24395.56|24478.79|24398.79|24478.98|24398.98|24475.56|24395.56|10
1732881990000|2024-11-29 12:06:30|24479.37|24399.37|24477.42|24397.42|24479.53|24399.53|24477.42|24397.42|10
1732882000000|2024-11-29 12:06:40|24477.57|24397.57|24476.65|24396.65|24477.57|24397.57|24476.2|24396.2|10
1732882010000|2024-11-29 12:06:50|24476.64|24396.64|24475.9|24395.9|24476.64|24396.64|24475.9|24395.9|10
1732882020000|2024-11-29 12:07:00|24476.11|24396.11|24475.53|24395.53|24478.03|24398.03|24475.53|24395.53|10
1732882030000|2024-11-29 12:07:10|24474.88|24394.88|24477.12|24397.12|24477.31|24397.31|24474.88|24394.88|10
1732882040000|2024-11-29 12:07:20|24477.3|24397.3|24475.95|24395.95|24477.3|24397.3|24474.96|24394.96|10
1732882050000|2024-11-29 12:07:30|24476.66|24396.66|24475.76|24395.76|24476.66|24396.66|24475.76|24395.76|9
1732882060000|2024-11-29 12:07:40|24475.68|24395.68|24473.61|24393.61|24476.22|24396.22|24473.61|24393.61|9
1732882070000|2024-11-29 12:07:50|24473.6|24393.6|24469.29|24389.29|24473.98|24393.98|24469.29|24389.29|10
1732882080000|2024-11-29 12:08:00|24469.27|24389.27|24467.59|24387.59|24469.27|24389.27|24467.47|24387.47|10
1732882090000|2024-11-29 12:08:10|24467.72|24387.72|24464.65|24384.65|24467.86|24387.86|24464.13|24384.13|10
1732882100000|2024-11-29 12:08:20|24463.79|24383.79|24466.94|24386.94|24467.9|24387.9|24463.79|24383.79|10
1732882110000|2024-11-29 12:08:30|24466.97|24386.97|24467.59|24387.59|24467.87|24387.87|24465.83|24385.83|10
1732882120000|2024-11-29 12:08:40|24467.44|24387.44|24464.91|24384.91|24467.98|24387.98|24464.71|24384.71|9
1732882130000|2024-11-29 12:08:50|24466.7|24386.7|24474.48|24394.48|24474.48|24394.48|24466.7|24386.7|10
1732882140000|2024-11-29 12:09:00|24475.08|24395.08|24474.35|24394.35|24475.56|24395.56|24474.15|24394.15|10
1732882150000|2024-11-29 12:09:10|24474.61|24394.61|24476.57|24396.57|24476.73|24396.73|24474.61|24394.61|10
1732882160000|2024-11-29 12:09:20|24476.34|24396.34|24479.01|24399.01|24479.01|24399.01|24476.34|24396.34|7
1732882170000|2024-11-29 12:09:30|24478.79|24398.79|24479.87|24399.87|24479.87|24399.87|24477.97|24397.97|9
1732882180000|2024-11-29 12:09:40|24479.92|24399.92|24478.77|24398.77|24479.92|24399.92|24478.77|24398.77|10
1732882190000|2024-11-29 12:09:50|24479|24399|24480.01|24400.01|24480.01|24400.01|24479|24399|10
1732882200000|2024-11-29 12:10:00|24479.98|24399.98|24476.7|24396.7|24479.98|24399.98|24476.7|24396.7|10
1732882210000|2024-11-29 12:10:10|24475.91|24395.91|24479.06|24399.06|24479.54|24399.54|24475.87|24395.87|10
1732882220000|2024-11-29 12:10:20|24479.4|24399.4|24484.23|24404.23|24484.23|24404.23|24479.4|24399.4|10
1732882230000|2024-11-29 12:10:30|24484.36|24404.36|24484.05|24404.05|24486.16|24406.16|24484.05|24404.05|10
1732882240000|2024-11-29 12:10:40|24483.75|24403.75|24482.08|24402.08|24483.75|24403.75|24482.08|24402.08|9
1732882250000|2024-11-29 12:10:50|24481.7|24401.7|24479.82|24399.82|24481.73|24401.73|24479.16|24399.16|10
1732882260000|2024-11-29 12:11:00|24479.71|24399.71|24479.15|24399.15|24479.71|24399.71|24479.1|24399.1|10
1732882270000|2024-11-29 12:11:10|24479.63|24399.63|24479.53|24399.53|24480.62|24400.62|24478.15|24398.15|10
1732882280000|2024-11-29 12:11:20|24479.09|24399.09|24478.35|24398.35|24479.9|24399.9|24478.29|24398.29|10
1732882290000|2024-11-29 12:11:30|24478.47|24398.47|24473.32|24393.32|24478.53|24398.53|24473.32|24393.32|10
1732882300000|2024-11-29 12:11:40|24473.27|24393.27|24474.89|24394.89|24474.89|24394.89|24472.7|24392.7|9
1732882310000|2024-11-29 12:11:50|24474.74|24394.74|24474.97|24394.97|24475.35|24395.35|24473.73|24393.73|10
1732882320000|2024-11-29 12:12:00|24475.37|24395.37|24475.26|24395.26|24475.86|24395.86|24474.3|24394.3|10
1732882330000|2024-11-29 12:12:10|24475.34|24395.34|24479.19|24399.19|24479.19|24399.19|24475.34|24395.34|10
1732882340000|2024-11-29 12:12:20|24479.27|24399.27|24479.91|24399.91|24480.45|24400.45|24479.02|24399.02|10
1732882350000|2024-11-29 12:12:30|24480.03|24400.03|24480.83|24400.83|24481.2|24401.2|24479.63|24399.63|10
1732882360000|2024-11-29 12:12:40|24480.75|24400.75|24484.41|24404.41|24484.49|24404.49|24480.53|24400.53|10
1732882370000|2024-11-29 12:12:50|24484.23|24404.23|24481.11|24401.11|24485.21|24405.21|24481.11|24401.11|10
1732882380000|2024-11-29 12:13:00|24480.76|24400.76|24482.85|24402.85|24482.85|24402.85|24480.58|24400.58|10
1732882390000|2024-11-29 12:13:10|24484.72|24404.72|24485.06|24405.06|24485.3|24405.3|24484.58|24404.58|10
1732882400000|2024-11-29 12:13:20|24484.98|24404.98|24485.48|24405.48|24486.19|24406.19|24484.98|24404.98|10
1732882410000|2024-11-29 12:13:30|24485.54|24405.54|24486.53|24406.53|24486.53|24406.53|24485.54|24405.54|10
1732882420000|2024-11-29 12:13:40|24486.42|24406.42|24487.16|24407.16|24487.48|24407.48|24486.35|24406.35|10
1732882430000|2024-11-29 12:13:50|24487.01|24407.01|24488.03|24408.03|24488.03|24408.03|24486.46|24406.46|9
1732882440000|2024-11-29 12:14:00|24487.97|24407.97|24485.85|24405.85|24488.19|24408.19|24485.68|24405.68|10
1732882450000|2024-11-29 12:14:10|24486.7|24406.7|24486.04|24406.04|24486.87|24406.87|24485.05|24405.05|10
1732882460000|2024-11-29 12:14:20|24485.93|24405.93|24485.27|24405.27|24487.05|24407.05|24485.12|24405.12|10
1732882470000|2024-11-29 12:14:30|24485.2|24405.2|24486.44|24406.44|24486.44|24406.44|24485.2|24405.2|10
1732882480000|2024-11-29 12:14:40|24486.48|24406.48|24485.53|24405.53|24486.48|24406.48|24485.51|24405.51|10
1732882490000|2024-11-29 12:14:50|24485.94|24405.94|24483.39|24403.39|24485.94|24405.94|24482.83|24402.83|10
1732882500000|2024-11-29 12:15:00|24483.18|24403.18|24482.88|24402.88|24483.18|24403.18|24481.98|24401.98|10
1732882510000|2024-11-29 12:15:10|24484.4|24404.4|24485.85|24405.85|24486.07|24406.07|24484.4|24404.4|9
1732882520000|2024-11-29 12:15:20|24485.7|24405.7|24484.93|24404.93|24485.81|24405.81|24484.9|24404.9|10
1732882530000|2024-11-29 12:15:30|24484.8|24404.8|24486.69|24406.69|24486.69|24406.69|24484.8|24404.8|10
1732882540000|2024-11-29 12:15:40|24486.76|24406.76|24490.33|24410.33|24490.33|24410.33|24486.76|24406.76|10
1732882550000|2024-11-29 12:15:50|24490.4|24410.4|24490.5|24410.5|24490.93|24410.93|24490.4|24410.4|9
1732882560000|2024-11-29 12:16:00|24490.81|24410.81|24492.34|24412.34|24492.34|24412.34|24490.38|24410.38|10
1732882570000|2024-11-29 12:16:10|24492.71|24412.71|24495.35|24415.35|24495.35|24415.35|24492.71|24412.71|10
1732882580000|2024-11-29 12:16:20|24495.4|24415.4|24491.75|24411.75|24495.4|24415.4|24491.34|24411.34|10
1732882590000|2024-11-29 12:16:30|24491.58|24411.58|24495.1|24415.1|24495.45|24415.45|24491.58|24411.58|10
1732882600000|2024-11-29 12:16:40|24495.04|24415.04|24497.13|24417.13|24498.37|24418.37|24495.04|24415.04|10
1732882610000|2024-11-29 12:16:50|24496.52|24416.52|24500.36|24420.36|24500.36|24420.36|24496.23|24416.23|10
1732882620000|2024-11-29 12:17:00|24500.53|24420.53|24503.3|24423.3|24503.3|24423.3|24500.53|24420.53|10
1732882630000|2024-11-29 12:17:10|24503.67|24423.67|24504.39|24424.39|24504.39|24424.39|24503.18|24423.18|9
1732882640000|2024-11-29 12:17:20|24503.52|24423.52|24505.25|24425.25|24505.6|24425.6|24503.52|24423.52|10
1732882650000|2024-11-29 12:17:30|24505.27|24425.27|24507.8|24427.8|24507.8|24427.8|24505.27|24425.27|10
1732882660000|2024-11-29 12:17:40|24508.14|24428.14|24506.8|24426.8|24508.81|24428.81|24506.41|24426.41|10
1732882670000|2024-11-29 12:17:50|24506.82|24426.82|24505.84|24425.84|24507.04|24427.04|24505.78|24425.78|9
1732882680000|2024-11-29 12:18:00|24505.71|24425.71|24504.02|24424.02|24506.83|24426.83|24504.02|24424.02|10
1732882690000|2024-11-29 12:18:10|24503.92|24423.92|24502.16|24422.16|24503.92|24423.92|24502.16|24422.16|10
1732882700000|2024-11-29 12:18:20|24500.96|24420.96|24495.84|24415.84|24500.96|24420.96|24495.84|24415.84|10
1732882710000|2024-11-29 12:18:30|24494.4|24414.4|24490.29|24410.29|24494.4|24414.4|24490.29|24410.29|10
1732882720000|2024-11-29 12:18:40|24489.53|24409.53|24483.21|24403.21|24489.53|24409.53|24482.29|24402.29|10
1732882730000|2024-11-29 12:18:50|24482.93|24402.93|24485.03|24405.03|24485.21|24405.21|24482.93|24402.93|10
1732882740000|2024-11-29 12:19:00|24484.44|24404.44|24481.52|24401.52|24484.53|24404.53|24481.52|24401.52|10
1732882750000|2024-11-29 12:19:10|24481.54|24401.54|24483.03|24403.03|24483.63|24403.63|24480.99|24400.99|10
1732882760000|2024-11-29 12:19:20|24483.09|24403.09|24481.02|24401.02|24483.71|24403.71|24481.02|24401.02|10
1732882770000|2024-11-29 12:19:30|24479.78|24399.78|24479.17|24399.17|24479.78|24399.78|24477.6|24397.6|10
1732882780000|2024-11-29 12:19:40|24478.69|24398.69|24477.11|24397.11|24478.69|24398.69|24477.01|24397.01|10
1732882790000|2024-11-29 12:19:50|24476.77|24396.77|24478.1|24398.1|24478.38|24398.38|24476.77|24396.77|10
1732882800000|2024-11-29 12:20:00|24478.03|24398.03|24472.56|24392.56|24478.77|24398.77|24471.32|24391.32|10
1732882810000|2024-11-29 12:20:10|24473.46|24393.46|24476.54|24396.54|24477.35|24397.35|24473.46|24393.46|10
1732882820000|2024-11-29 12:20:20|24477.07|24397.07|24476.1|24396.1|24477.07|24397.07|24475.62|24395.62|9
1732882830000|2024-11-29 12:20:30|24478.89|24398.89|24482.75|24402.75|24483.46|24403.46|24478.89|24398.89|10
1732882840000|2024-11-29 12:20:40|24482.76|24402.76|24488.63|24408.63|24488.63|24408.63|24482.76|24402.76|10
1732882850000|2024-11-29 12:20:50|24488.54|24408.54|24487.25|24407.25|24489.5|24409.5|24487.15|24407.15|10
1732882860000|2024-11-29 12:21:00|24487.15|24407.15|24480.77|24400.77|24487.15|24407.15|24480.77|24400.77|10
1732882870000|2024-11-29 12:21:10|24481.66|24401.66|24484.87|24404.87|24485.08|24405.08|24481.66|24401.66|10
1732882880000|2024-11-29 12:21:20|24484.75|24404.75|24484.82|24404.82|24486.93|24406.93|24484.06|24404.06|10
1732882890000|2024-11-29 12:21:30|24486.97|24406.97|24486.35|24406.35|24487.08|24407.08|24486.15|24406.15|10
1732882900000|2024-11-29 12:21:40|24486.37|24406.37|24488.6|24408.6|24488.6|24408.6|24486.37|24406.37|10
1732882910000|2024-11-29 12:21:50|24487.98|24407.98|24488.11|24408.11|24488.35|24408.35|24487.75|24407.75|10
1732882920000|2024-11-29 12:22:00|24488.37|24408.37|24485.13|24405.13|24488.39|24408.39|24485.13|24405.13|9
1732882930000|2024-11-29 12:22:10|24484.54|24404.54|24483.79|24403.79|24485.12|24405.12|24483.67|24403.67|10
1732882940000|2024-11-29 12:22:20|24484.52|24404.52|24488.61|24408.61|24488.61|24408.61|24484.16|24404.16|10
1732882950000|2024-11-29 12:22:30|24488.38|24408.38|24487.04|24407.04|24489.6|24409.6|24487.04|24407.04|10
1732882960000|2024-11-29 12:22:40|24486.85|24406.85|24485.37|24405.37|24486.85|24406.85|24485.37|24405.37|10
1732882970000|2024-11-29 12:22:50|24485.16|24405.16|24485.13|24405.13|24486|24406|24485.12|24405.12|10
1732882980000|2024-11-29 12:23:00|24484.78|24404.78|24488.87|24408.87|24488.87|24408.87|24484.57|24404.57|10
1732882990000|2024-11-29 12:23:10|24488.97|24408.97|24485.97|24405.97|24489|24409|24485.97|24405.97|10
1732883000000|2024-11-29 12:23:20|24485.93|24405.93|24482.73|24402.73|24485.93|24405.93|24482.73|24402.73|10
1732883010000|2024-11-29 12:23:30|24482.49|24402.49|24478.44|24398.44|24482.49|24402.49|24478.44|24398.44|10
1732883020000|2024-11-29 12:23:40|24478.81|24398.81|24475.99|24395.99|24478.81|24398.81|24475.79|24395.79|10
1732883030000|2024-11-29 12:23:50|24476.11|24396.11|24471.51|24391.51|24476.11|24396.11|24471.32|24391.32|10
1732883040000|2024-11-29 12:24:00|24471.53|24391.53|24470.93|24390.93|24471.53|24391.53|24470.74|24390.74|10
1732883050000|2024-11-29 12:24:10|24469.72|24389.72|24460.94|24380.94|24469.72|24389.72|24460.94|24380.94|10
1732883060000|2024-11-29 12:24:20|24460.37|24380.37|24455.8|24375.8|24460.37|24380.37|24455.8|24375.8|10
1732883070000|2024-11-29 12:24:30|24454.21|24374.21|24450.26|24370.26|24454.21|24374.21|24450.26|24370.26|10
1732883080000|2024-11-29 12:24:40|24450.01|24370.01|24449.99|24369.99|24450.25|24370.25|24449.96|24369.96|10
1732883090000|2024-11-29 12:24:50|24449.92|24369.92|24443.56|24363.56|24449.92|24369.92|24443.29|24363.29|10
1732883100000|2024-11-29 12:25:00|24443.59|24363.59|24445.54|24365.54|24445.55|24365.55|24443.59|24363.59|10
1732883110000|2024-11-29 12:25:10|24444.77|24364.77|24445.32|24365.32|24445.57|24365.57|24444.74|24364.74|10
1732883120000|2024-11-29 12:25:20|24445.04|24365.04|24445.53|24365.53|24445.53|24365.53|24444.62|24364.62|10
1732883130000|2024-11-29 12:25:30|24445.36|24365.36|24448.39|24368.39|24448.39|24368.39|24445.36|24365.36|10
1732883140000|2024-11-29 12:25:40|24448.94|24368.94|24446|24366|24449.19|24369.19|24445.95|24365.95|10
1732883150000|2024-11-29 12:25:50|24446.03|24366.03|24445.01|24365.01|24446.03|24366.03|24444.61|24364.61|10
1732883160000|2024-11-29 12:26:00|24445.03|24365.03|24441.22|24361.22|24448.09|24368.09|24441.11|24361.11|10
1732883170000|2024-11-29 12:26:10|24440.77|24360.77|24439.3|24359.3|24440.77|24360.77|24438.98|24358.98|10
1732883180000|2024-11-29 12:26:20|24438.95|24358.95|24436.87|24356.87|24438.95|24358.95|24436.3|24356.3|10
1732883190000|2024-11-29 12:26:30|24436.78|24356.78|24436.78|24356.78|24437.12|24357.12|24436.41|24356.41|10
1732883200000|2024-11-29 12:26:40|24435.81|24355.81|24433.29|24353.29|24435.81|24355.81|24433.29|24353.29|10
1732883210000|2024-11-29 12:26:50|24432.9|24352.9|24430.87|24350.87|24432.97|24352.97|24430.87|24350.87|9
1732883220000|2024-11-29 12:27:00|24430.85|24350.85|24431.72|24351.72|24431.72|24351.72|24430.65|24350.65|10
1732883230000|2024-11-29 12:27:10|24432.04|24352.04|24435.49|24355.49|24435.49|24355.49|24432.04|24352.04|10
1732883240000|2024-11-29 12:27:20|24436.22|24356.22|24438.62|24358.62|24438.62|24358.62|24436.22|24356.22|10
1732883250000|2024-11-29 12:27:30|24438.56|24358.56|24441.62|24361.62|24441.62|24361.62|24438.56|24358.56|10
1732883260000|2024-11-29 12:27:40|24441.9|24361.9|24444.75|24364.75|24444.75|24364.75|24441.9|24361.9|10
1732883270000|2024-11-29 12:27:50|24444.42|24364.42|24430.56|24350.56|24444.42|24364.42|24430.56|24350.56|10
1732883280000|2024-11-29 12:28:00|24430.14|24350.14|24424.11|24344.11|24430.14|24350.14|24424.11|24344.11|10
1732883290000|2024-11-29 12:28:10|24422.99|24342.99|24420.32|24340.32|24422.99|24342.99|24420.25|24340.25|10
1732883300000|2024-11-29 12:28:20|24420.1|24340.1|24419.27|24339.27|24420.11|24340.11|24419.27|24339.27|10
1732883310000|2024-11-29 12:28:30|24419.14|24339.14|24413.49|24333.49|24419.14|24339.14|24413.49|24333.49|10
1732883320000|2024-11-29 12:28:40|24412.79|24332.79|24408.95|24328.95|24412.79|24332.79|24408.95|24328.95|10
1732883330000|2024-11-29 12:28:50|24408.85|24328.85|24408.53|24328.53|24410.45|24330.45|24408.53|24328.53|10
1732883340000|2024-11-29 12:29:00|24407.41|24327.41|24404.21|24324.21|24407.41|24327.41|24403.97|24323.97|10
1732883350000|2024-11-29 12:29:10|24403.81|24323.81|24402.15|24322.15|24403.81|24323.81|24402.15|24322.15|10
1732883360000|2024-11-29 12:29:20|24402.79|24322.79|24402.33|24322.33|24402.79|24322.79|24401.99|24321.99|9
1732883370000|2024-11-29 12:29:30|24402.22|24322.22|24401.4|24321.4|24402.69|24322.69|24401.4|24321.4|10
1732883380000|2024-11-29 12:29:40|24401.22|24321.22|24401.06|24321.06|24401.22|24321.22|24399.85|24319.85|10
1732883390000|2024-11-29 12:29:50|24401.14|24321.14|24404.52|24324.52|24404.52|24324.52|24401.11|24321.11|10
1732883400000|2024-11-29 12:30:00|24405.7|24325.7|24406.92|24326.92|24406.92|24326.92|24405.7|24325.7|10
1732883410000|2024-11-29 12:30:10|24407.33|24327.33|24411.39|24331.39|24411.61|24331.61|24407.33|24327.33|10
1732883420000|2024-11-29 12:30:20|24412.16|24332.16|24414.9|24334.9|24415.04|24335.04|24412.11|24332.11|10
1732883430000|2024-11-29 12:30:30|24415.09|24335.09|24416.36|24336.36|24417.02|24337.02|24415.09|24335.09|9
1732883440000|2024-11-29 12:30:40|24416.03|24336.03|24419.86|24339.86|24419.86|24339.86|24416.03|24336.03|10
1732883450000|2024-11-29 12:30:50|24419.75|24339.75|24419.25|24339.25|24420.52|24340.52|24419.18|24339.18|10
1732883460000|2024-11-29 12:31:00|24421.71|24341.71|24426.04|24346.04|24426.04|24346.04|24421.71|24341.71|10
1732883470000|2024-11-29 12:31:10|24425.91|24345.91|24425.8|24345.8|24426.02|24346.02|24424.53|24344.53|10
1732883480000|2024-11-29 12:31:20|24426.15|24346.15|24424.62|24344.62|24426.6|24346.6|24424.62|24344.62|10
1732883490000|2024-11-29 12:31:30|24424.84|24344.84|24421.89|24341.89|24424.84|24344.84|24421.75|24341.75|10
1732883500000|2024-11-29 12:31:40|24422.04|24342.04|24423.82|24343.82|24423.95|24343.95|24422.03|24342.03|10
1732883510000|2024-11-29 12:31:50|24424.72|24344.72|24424.16|24344.16|24424.88|24344.88|24424.06|24344.06|10
1732883520000|2024-11-29 12:32:00|24423.72|24343.72|24428.55|24348.55|24428.55|24348.55|24423.72|24343.72|10
1732883530000|2024-11-29 12:32:10|24428.75|24348.75|24426.75|24346.75|24428.75|24348.75|24426.75|24346.75|10
1732883540000|2024-11-29 12:32:20|24426.64|24346.64|24422.92|24342.92|24426.64|24346.64|24422.89|24342.89|10
1732883550000|2024-11-29 12:32:30|24423.22|24343.22|24426.26|24346.26|24426.55|24346.55|24423.22|24343.22|10
1732883560000|2024-11-29 12:32:40|24426.28|24346.28|24437.18|24357.18|24437.18|24357.18|24426.28|24346.28|10
1732883570000|2024-11-29 12:32:50|24436.31|24356.31|24436.31|24356.31|24437.2|24357.2|24436.24|24356.24|10
1732883580000|2024-11-29 12:33:00|24436.46|24356.46|24436.32|24356.32|24436.46|24356.46|24435.07|24355.07|10
1732883590000|2024-11-29 12:33:10|24435.43|24355.43|24430.54|24350.54|24435.78|24355.78|24430.54|24350.54|10
1732883600000|2024-11-29 12:33:20|24429|24349|24413.77|24333.77|24429|24349|24413.77|24333.77|10
1732883610000|2024-11-29 12:33:30|24411.79|24331.79|24407.93|24327.93|24411.79|24331.79|24407.91|24327.91|10
1732883620000|2024-11-29 12:33:40|24408.22|24328.22|24410.12|24330.12|24410.57|24330.57|24407.65|24327.65|10
1732883630000|2024-11-29 12:33:50|24409.8|24329.8|24408.18|24328.18|24409.8|24329.8|24407.16|24327.16|10
1732883640000|2024-11-29 12:34:00|24407.79|24327.79|24391.78|24311.78|24407.79|24327.79|24391.78|24311.78|10
1732883650000|2024-11-29 12:34:10|24391.99|24311.99|24391.8|24311.8|24391.99|24311.99|24391.08|24311.08|10
1732883660000|2024-11-29 12:34:20|24392.43|24312.43|24391.33|24311.33|24392.87|24312.87|24391.16|24311.16|10
1732883670000|2024-11-29 12:34:30|24389.76|24309.76|24385.84|24305.84|24389.76|24309.76|24385.84|24305.84|10
1732883680000|2024-11-29 12:34:40|24385.92|24305.92|24383.41|24303.41|24386.19|24306.19|24382.59|24302.59|10
1732883690000|2024-11-29 12:34:50|24379.97|24299.97|24381.19|24301.19|24381.19|24301.19|24379.87|24299.87|10
1732883700000|2024-11-29 12:35:00|24381.55|24301.55|24380.79|24300.79|24381.82|24301.82|24380.71|24300.71|10
1732883710000|2024-11-29 12:35:10|24380.85|24300.85|24383.15|24303.15|24383.15|24303.15|24379.94|24299.94|10
1732883720000|2024-11-29 12:35:20|24383.6|24303.6|24384.21|24304.21|24384.22|24304.22|24383.6|24303.6|10
1732883730000|2024-11-29 12:35:30|24384.72|24304.72|24380.93|24300.93|24384.72|24304.72|24380.93|24300.93|10
1732883740000|2024-11-29 12:35:40|24380.69|24300.69|24380.49|24300.49|24381.18|24301.18|24380.48|24300.48|10
1732883750000|2024-11-29 12:35:50|24380.76|24300.76|24382.76|24302.76|24382.76|24302.76|24380.27|24300.27|10
1732883760000|2024-11-29 12:36:00|24380.45|24300.45|24381.97|24301.97|24382.29|24302.29|24379.93|24299.93|10
1732883770000|2024-11-29 12:36:10|24380.79|24300.79|24380.03|24300.03|24380.79|24300.79|24379.48|24299.48|10
1732883780000|2024-11-29 12:36:20|24380.23|24300.23|24381.43|24301.43|24381.43|24301.43|24380.11|24300.11|9
1732883790000|2024-11-29 12:36:30|24381.49|24301.49|24379.29|24299.29|24381.78|24301.78|24379.29|24299.29|10
1732883800000|2024-11-29 12:36:40|24379.21|24299.21|24378.74|24298.74|24379.31|24299.31|24378.64|24298.64|10
1732883810000|2024-11-29 12:36:50|24378.93|24298.93|24378.1|24298.1|24379.3|24299.3|24378.1|24298.1|9
1732883820000|2024-11-29 12:37:00|24377.98|24297.98|24381.21|24301.21|24381.21|24301.21|24377.9|24297.9|10
1732883830000|2024-11-29 12:37:10|24381.12|24301.12|24380.39|24300.39|24381.12|24301.12|24379.69|24299.69|10
1732883840000|2024-11-29 12:37:20|24380.65|24300.65|24382.71|24302.71|24382.71|24302.71|24380.46|24300.46|10
1732883850000|2024-11-29 12:37:30|24383.09|24303.09|24383.22|24303.22|24383.53|24303.53|24383.09|24303.09|9
1732883860000|2024-11-29 12:37:40|24383.11|24303.11|24381.03|24301.03|24383.11|24303.11|24380.69|24300.69|10
1732883870000|2024-11-29 12:37:50|24381.46|24301.46|24382.35|24302.35|24382.41|24302.41|24381.46|24301.46|8
1732883880000|2024-11-29 12:38:00|24382.24|24302.24|24383.03|24303.03|24383.08|24303.08|24382.24|24302.24|8
1732883890000|2024-11-29 12:38:10|24382.99|24302.99|24379.15|24299.15|24383.19|24303.19|24379.15|24299.15|10
1732883900000|2024-11-29 12:38:20|24379.1|24299.1|24377.32|24297.32|24379.1|24299.1|24377.32|24297.32|9
1732883910000|2024-11-29 12:38:30|24377.9|24297.9|24378.32|24298.32|24378.32|24298.32|24376.83|24296.83|10
1732883920000|2024-11-29 12:38:40|24378.61|24298.61|24378.71|24298.71|24379.31|24299.31|24378.34|24298.34|10
1732883930000|2024-11-29 12:38:50|24379.65|24299.65|24379.81|24299.81|24379.81|24299.81|24378.65|24298.65|9
1732883940000|2024-11-29 12:39:00|24379.71|24299.71|24382.15|24302.15|24382.27|24302.27|24379.5|24299.5|10
1732883950000|2024-11-29 12:39:10|24382.19|24302.19|24378.88|24298.88|24382.39|24302.39|24378.88|24298.88|10
1732883960000|2024-11-29 12:39:20|24378.07|24298.07|24378.82|24298.82|24378.82|24298.82|24378.07|24298.07|9
1732883970000|2024-11-29 12:39:30|24379.11|24299.11|24379.89|24299.89|24380.74|24300.74|24379.11|24299.11|9
1732883980000|2024-11-29 12:39:40|24380.73|24300.73|24378.6|24298.6|24381.03|24301.03|24378.6|24298.6|10
1732883990000|2024-11-29 12:39:50|24376.79|24296.79|24370.12|24290.12|24376.79|24296.79|24369.77|24289.77|10
1732884000000|2024-11-29 12:40:00|24369.33|24289.33|24367.94|24287.94|24369.33|24289.33|24366.09|24286.09|10
1732884010000|2024-11-29 12:40:10|24369.97|24289.97|24372.92|24292.92|24373.03|24293.03|24369.97|24289.97|10
1732884020000|2024-11-29 12:40:20|24372.89|24292.89|24372.03|24292.03|24373.25|24293.25|24371|24291|10
1732884030000|2024-11-29 12:40:30|24372.33|24292.33|24376.02|24296.02|24376.02|24296.02|24372.33|24292.33|10
1732884040000|2024-11-29 12:40:40|24376.17|24296.17|24379.34|24299.34|24379.34|24299.34|24376.17|24296.17|10
1732884050000|2024-11-29 12:40:50|24379.9|24299.9|24380.5|24300.5|24380.93|24300.93|24379.88|24299.88|10
1732884060000|2024-11-29 12:41:00|24380.67|24300.67|24381.29|24301.29|24381.29|24301.29|24380.51|24300.51|10
1732884070000|2024-11-29 12:41:10|24381.46|24301.46|24383.83|24303.83|24384.28|24304.28|24381.46|24301.46|9
1732884080000|2024-11-29 12:41:20|24384.19|24304.19|24383.42|24303.42|24384.77|24304.77|24383.07|24303.07|9
1732884090000|2024-11-29 12:41:30|24383.06|24303.06|24385.39|24305.39|24385.39|24305.39|24383.06|24303.06|10
1732884100000|2024-11-29 12:41:40|24384.79|24304.79|24386.14|24306.14|24386.14|24306.14|24384.79|24304.79|10
1732884110000|2024-11-29 12:41:50|24385.98|24305.98|24384.5|24304.5|24385.98|24305.98|24384.5|24304.5|9
1732884120000|2024-11-29 12:42:00|24383.36|24303.36|24382.36|24302.36|24383.36|24303.36|24381.86|24301.86|10
1732884130000|2024-11-29 12:42:10|24382.71|24302.71|24379.91|24299.91|24382.71|24302.71|24379.91|24299.91|9
1732884140000|2024-11-29 12:42:20|24379.48|24299.48|24379.37|24299.37|24379.48|24299.48|24378.06|24298.06|10
1732884150000|2024-11-29 12:42:30|24380.82|24300.82|24382.94|24302.94|24382.94|24302.94|24380.82|24300.82|10
1732884160000|2024-11-29 12:42:40|24383.2|24303.2|24370.93|24290.93|24383.2|24303.2|24370.93|24290.93|10
1732884170000|2024-11-29 12:42:50|24366.99|24286.99|24359.09|24279.09|24366.99|24286.99|24359.09|24279.09|10
1732884180000|2024-11-29 12:43:00|24358.84|24278.84|24351.22|24271.22|24358.94|24278.94|24351.08|24271.08|10
1732884190000|2024-11-29 12:43:10|24351.19|24271.19|24345.02|24265.02|24351.27|24271.27|24344.82|24264.82|10
1732884200000|2024-11-29 12:43:20|24344.99|24264.99|24338.47|24258.47|24344.99|24264.99|24338.47|24258.47|10
1732884210000|2024-11-29 12:43:30|24338.31|24258.31|24337.44|24257.44|24338.31|24258.31|24335.14|24255.14|9
1732884220000|2024-11-29 12:43:40|24336.93|24256.93|24337.28|24257.28|24337.62|24257.62|24336.22|24256.22|10
1732884230000|2024-11-29 12:43:50|24337.36|24257.36|24339.79|24259.79|24340.06|24260.06|24337.36|24257.36|9
1732884240000|2024-11-29 12:44:00|24339.64|24259.64|24338.08|24258.08|24340.23|24260.23|24337.95|24257.95|10
1732884250000|2024-11-29 12:44:10|24338|24258|24337.51|24257.51|24338|24258|24336.8|24256.8|10
1732884260000|2024-11-29 12:44:20|24337.08|24257.08|24339.38|24259.38|24339.38|24259.38|24336.78|24256.78|9
1732884270000|2024-11-29 12:44:30|24339.51|24259.51|24341.09|24261.09|24341.2|24261.2|24339.51|24259.51|10
1732884280000|2024-11-29 12:44:40|24341.36|24261.36|24342.45|24262.45|24343.1|24263.1|24341.36|24261.36|10
1732884290000|2024-11-29 12:44:50|24341.83|24261.83|24341.94|24261.94|24341.94|24261.94|24341.53|24261.53|10
1732884300000|2024-11-29 12:45:00|24342.16|24262.16|24345.18|24265.18|24345.18|24265.18|24342.16|24262.16|10
1732884310000|2024-11-29 12:45:10|24346.09|24266.09|24344.09|24264.09|24346.09|24266.09|24344.09|24264.09|10
1732884320000|2024-11-29 12:45:20|24344.74|24264.74|24345.7|24265.7|24346.96|24266.96|24344.74|24264.74|10
1732884330000|2024-11-29 12:45:30|24346.42|24266.42|24349.87|24269.87|24350.11|24270.11|24346.42|24266.42|10
1732884340000|2024-11-29 12:45:40|24350.49|24270.49|24352.19|24272.19|24352.24|24272.24|24350.45|24270.45|9
1732884350000|2024-11-29 12:45:50|24352.55|24272.55|24357.44|24277.44|24357.44|24277.44|24352.55|24272.55|10
1732884360000|2024-11-29 12:46:00|24358.01|24278.01|24357.76|24277.76|24358.01|24278.01|24357.18|24277.18|10
1732884370000|2024-11-29 12:46:10|24357.94|24277.94|24356.73|24276.73|24358.82|24278.82|24356.73|24276.73|10
1732884380000|2024-11-29 12:46:20|24356.79|24276.79|24357.86|24277.86|24357.86|24277.86|24355.28|24275.28|10
1732884390000|2024-11-29 12:46:30|24357.59|24277.59|24356.52|24276.52|24357.6|24277.6|24356.31|24276.31|10
1732884400000|2024-11-29 12:46:40|24356.83|24276.83|24357.37|24277.37|24357.37|24277.37|24355.98|24275.98|10
1732884410000|2024-11-29 12:46:50|24357.43|24277.43|24357.61|24277.61|24358.59|24278.59|24357.43|24277.43|9
1732884420000|2024-11-29 12:47:00|24357.43|24277.43|24360.95|24280.95|24360.95|24280.95|24357.31|24277.31|10
1732884430000|2024-11-29 12:47:10|24360.02|24280.02|24359.49|24279.49|24360.02|24280.02|24359.24|24279.24|10
1732884440000|2024-11-29 12:47:20|24359.75|24279.75|24361.68|24281.68|24362.38|24282.38|24359.75|24279.75|10
1732884450000|2024-11-29 12:47:30|24361.77|24281.77|24359.86|24279.86|24362|24282|24359.17|24279.17|10
1732884460000|2024-11-29 12:47:40|24359.98|24279.98|24362.55|24282.55|24362.55|24282.55|24359.98|24279.98|10
1732884470000|2024-11-29 12:47:50|24362.63|24282.63|24362.08|24282.08|24363.03|24283.03|24362.08|24282.08|10
1732884480000|2024-11-29 12:48:00|24361.47|24281.47|24361.72|24281.72|24362.14|24282.14|24361.04|24281.04|10
1732884490000|2024-11-29 12:48:10|24361.27|24281.27|24358.56|24278.56|24361.27|24281.27|24358.56|24278.56|9
1732884500000|2024-11-29 12:48:20|24358.85|24278.85|24357.69|24277.69|24359.04|24279.04|24357.69|24277.69|9
1732884510000|2024-11-29 12:48:30|24357.79|24277.79|24356.02|24276.02|24357.8|24277.8|24355.93|24275.93|10
1732884520000|2024-11-29 12:48:40|24356.01|24276.01|24353.41|24273.41|24356.01|24276.01|24353.41|24273.41|9
1732884530000|2024-11-29 12:48:50|24353.37|24273.37|24352.13|24272.13|24353.37|24273.37|24351.84|24271.84|10
1732884540000|2024-11-29 12:49:00|24351.94|24271.94|24351.16|24271.16|24351.94|24271.94|24351.16|24271.16|10
1732884550000|2024-11-29 12:49:10|24351.6|24271.6|24348.46|24268.46|24351.6|24271.6|24348.45|24268.45|10
1732884560000|2024-11-29 12:49:20|24348.67|24268.67|24353.3|24273.3|24353.3|24273.3|24348.67|24268.67|10
1732884570000|2024-11-29 12:49:30|24353.52|24273.52|24354.74|24274.74|24354.81|24274.81|24353.52|24273.52|10
1732884580000|2024-11-29 12:49:40|24355.08|24275.08|24355.85|24275.85|24356.99|24276.99|24355.08|24275.08|10
1732884590000|2024-11-29 12:49:50|24356.03|24276.03|24352.38|24272.38|24356.03|24276.03|24352.38|24272.38|10
1732884600000|2024-11-29 12:50:00|24352.31|24272.31|24345.88|24265.88|24352.94|24272.94|24345.88|24265.88|10
1732884610000|2024-11-29 12:50:10|24345.77|24265.77|24343.28|24263.28|24346.17|24266.17|24343.05|24263.05|10
1732884620000|2024-11-29 12:50:20|24343.05|24263.05|24345.68|24265.68|24345.76|24265.76|24342.9|24262.9|10
1732884630000|2024-11-29 12:50:30|24345.57|24265.57|24350.23|24270.23|24350.23|24270.23|24345.57|24265.57|10
1732884640000|2024-11-29 12:50:40|24350.95|24270.95|24356.22|24276.22|24356.22|24276.22|24350.95|24270.95|10
1732884650000|2024-11-29 12:50:50|24356.48|24276.48|24354.13|24274.13|24357.26|24277.26|24354.13|24274.13|9
1732884660000|2024-11-29 12:51:00|24354.39|24274.39|24354.38|24274.38|24354.7|24274.7|24353.43|24273.43|10
1732884670000|2024-11-29 12:51:10|24354.11|24274.11|24355.51|24275.51|24356.15|24276.15|24354.11|24274.11|10
1732884680000|2024-11-29 12:51:20|24355.55|24275.55|24354.46|24274.46|24355.96|24275.96|24354.33|24274.33|10
1732884690000|2024-11-29 12:51:30|24356.26|24276.26|24355.68|24275.68|24357.21|24277.21|24355.68|24275.68|10
1732884700000|2024-11-29 12:51:40|24355.64|24275.64|24352.35|24272.35|24355.68|24275.68|24352.35|24272.35|10
1732884710000|2024-11-29 12:51:50|24351.67|24271.67|24346.09|24266.09|24351.67|24271.67|24346.09|24266.09|10
1732884720000|2024-11-29 12:52:00|24346.24|24266.24|24338.75|24258.75|24346.24|24266.24|24338.75|24258.75|10
1732884730000|2024-11-29 12:52:10|24339.02|24259.02|24318.7|24238.7|24339.1|24259.1|24318.7|24238.7|10
1732884740000|2024-11-29 12:52:20|24317.21|24237.21|24315.29|24235.29|24317.39|24237.39|24315.29|24235.29|10
1732884750000|2024-11-29 12:52:30|24314.43|24234.43|24316.14|24236.14|24316.14|24236.14|24313.38|24233.38|10
1732884760000|2024-11-29 12:52:40|24316.32|24236.32|24315.69|24235.69|24317.37|24237.37|24315.69|24235.69|10
1732884770000|2024-11-29 12:52:50|24311.5|24231.5|24312.03|24232.03|24312.39|24232.39|24311.18|24231.18|10
1732884780000|2024-11-29 12:53:00|24312.41|24232.41|24315.63|24235.63|24315.63|24235.63|24311.1|24231.1|10
1732884790000|2024-11-29 12:53:10|24316.25|24236.25|24318.4|24238.4|24318.61|24238.61|24316.25|24236.25|10
1732884800000|2024-11-29 12:53:20|24318.55|24238.55|24324|24244|24324|24244|24318.55|24238.55|10
1732884810000|2024-11-29 12:53:30|24323.72|24243.72|24325.7|24245.7|24326.65|24246.65|24323.72|24243.72|10
1732884820000|2024-11-29 12:53:40|24326.16|24246.16|24326.01|24246.01|24326.94|24246.94|24326.01|24246.01|10
1732884830000|2024-11-29 12:53:50|24325.91|24245.91|24323.46|24243.46|24325.91|24245.91|24323.18|24243.18|10
1732884840000|2024-11-29 12:54:00|24322.99|24242.99|24322.74|24242.74|24323.51|24243.51|24321.75|24241.75|10
1732884850000|2024-11-29 12:54:10|24322.5|24242.5|24321.5|24241.5|24322.5|24242.5|24320.9|24240.9|10
1732884860000|2024-11-29 12:54:20|24321.55|24241.55|24324.09|24244.09|24324.11|24244.11|24321.54|24241.54|10
1732884870000|2024-11-29 12:54:30|24324.23|24244.23|24326.39|24246.39|24326.39|24246.39|24324.23|24244.23|10
1732884880000|2024-11-29 12:54:40|24326.75|24246.75|24328.21|24248.21|24328.23|24248.23|24326.75|24246.75|10
1732884890000|2024-11-29 12:54:50|24328.54|24248.54|24329.22|24249.22|24329.37|24249.37|24328.52|24248.52|10
1732884900000|2024-11-29 12:55:00|24328.91|24248.91|24331.67|24251.67|24331.67|24251.67|24328.91|24248.91|9
1732884910000|2024-11-29 12:55:10|24331.94|24251.94|24334.2|24254.2|24334.2|24254.2|24331.94|24251.94|10
1732884920000|2024-11-29 12:55:20|24335.21|24255.21|24335.74|24255.74|24336.89|24256.89|24335.21|24255.21|10
1732884930000|2024-11-29 12:55:30|24335.91|24255.91|24335.56|24255.56|24337.09|24257.09|24335.56|24255.56|10
1732884940000|2024-11-29 12:55:40|24335.62|24255.62|24338.28|24258.28|24338.36|24258.36|24335.6|24255.6|9
1732884950000|2024-11-29 12:55:50|24338.49|24258.49|24342.59|24262.59|24342.9|24262.9|24337.62|24257.62|10
1732884960000|2024-11-29 12:56:00|24342.89|24262.89|24349.52|24269.52|24349.53|24269.53|24342.89|24262.89|10
1732884970000|2024-11-29 12:56:10|24349.24|24269.24|24353.59|24273.59|24353.59|24273.59|24349.24|24269.24|10
1732884980000|2024-11-29 12:56:20|24353.96|24273.96|24352.79|24272.79|24353.96|24273.96|24352.39|24272.39|9
1732884990000|2024-11-29 12:56:30|24353.19|24273.19|24354.5|24274.5|24355.5|24275.5|24353.19|24273.19|10
1732885000000|2024-11-29 12:56:40|24354.3|24274.3|24348.36|24268.36|24354.3|24274.3|24348.36|24268.36|10
1732885010000|2024-11-29 12:56:50|24348.64|24268.64|24349.43|24269.43|24349.63|24269.63|24348.28|24268.28|10
1732885020000|2024-11-29 12:57:00|24349.18|24269.18|24349.68|24269.68|24349.68|24269.68|24348.88|24268.88|10
1732885030000|2024-11-29 12:57:10|24349.35|24269.35|24344.75|24264.75|24349.35|24269.35|24344.75|24264.75|10
1732885040000|2024-11-29 12:57:20|24344.18|24264.18|24344.69|24264.69|24344.69|24264.69|24343.02|24263.02|10
1732885050000|2024-11-29 12:57:30|24345.41|24265.41|24347.46|24267.46|24347.66|24267.66|24345.29|24265.29|9
1732885060000|2024-11-29 12:57:40|24347.57|24267.57|24349.65|24269.65|24349.65|24269.65|24347.57|24267.57|10
1732885070000|2024-11-29 12:57:50|24350.46|24270.46|24348.75|24268.75|24350.46|24270.46|24348.75|24268.75|10
1732885080000|2024-11-29 12:58:00|24349.1|24269.1|24354.44|24274.44|24354.44|24274.44|24348.94|24268.94|10
1732885090000|2024-11-29 12:58:10|24355.74|24275.74|24362.06|24282.06|24362.06|24282.06|24355.23|24275.23|10
1732885100000|2024-11-29 12:58:20|24361.97|24281.97|24363.89|24283.89|24363.89|24283.89|24361.9|24281.9|10
1732885110000|2024-11-29 12:58:30|24363.93|24283.93|24364.55|24284.55|24364.55|24284.55|24363|24283|10
1732885120000|2024-11-29 12:58:40|24364.58|24284.58|24362.63|24282.63|24364.58|24284.58|24362.63|24282.63|10
1732885130000|2024-11-29 12:58:50|24362.92|24282.92|24364.44|24284.44|24364.72|24284.72|24362.92|24282.92|8
1732885140000|2024-11-29 12:59:00|24364.21|24284.21|24367.94|24287.94|24368.13|24288.13|24364.21|24284.21|10
1732885150000|2024-11-29 12:59:10|24368.01|24288.01|24366.95|24286.95|24368.1|24288.1|24366.95|24286.95|10
1732885160000|2024-11-29 12:59:20|24366.75|24286.75|24366.27|24286.27|24366.84|24286.84|24365.62|24285.62|10
1732885170000|2024-11-29 12:59:30|24365.66|24285.66|24364.76|24284.76|24366.42|24286.42|24364.76|24284.76|10
1732885180000|2024-11-29 12:59:40|24362.84|24282.84|24361.17|24281.17|24362.84|24282.84|24361.17|24281.17|10
1732885190000|2024-11-29 12:59:50|24361.2|24281.2|24360.85|24280.85|24361.35|24281.35|24360.29|24280.29|7
1732885200000|2024-11-29 13:00:00|24360.68|24280.68|24359.02|24279.02|24360.81|24280.81|24359.02|24279.02|10
1732885210000|2024-11-29 13:00:10|24358.94|24278.94|24354.56|24274.56|24359.08|24279.08|24353.61|24273.61|10
1732885220000|2024-11-29 13:00:20|24355.01|24275.01|24354.07|24274.07|24355.01|24275.01|24351.26|24271.26|10
1732885230000|2024-11-29 13:00:30|24354.3|24274.3|24357.61|24277.61|24357.77|24277.77|24354.3|24274.3|10
1732885240000|2024-11-29 13:00:40|24357.44|24277.44|24357.56|24277.56|24357.97|24277.97|24357.44|24277.44|10
1732885250000|2024-11-29 13:00:50|24357.32|24277.32|24355.32|24275.32|24357.32|24277.32|24355.32|24275.32|10
1732885260000|2024-11-29 13:01:00|24354.22|24274.22|24350.74|24270.74|24354.24|24274.24|24350.39|24270.39|10
1732885270000|2024-11-29 13:01:10|24350.56|24270.56|24343.14|24263.14|24350.56|24270.56|24343.14|24263.14|10
1732885280000|2024-11-29 13:01:20|24343.2|24263.2|24342.81|24262.81|24343.48|24263.48|24341.28|24261.28|10
1732885290000|2024-11-29 13:01:30|24343.75|24263.75|24346.34|24266.34|24346.4|24266.4|24343.75|24263.75|10
1732885300000|2024-11-29 13:01:40|24346.75|24266.75|24348.42|24268.42|24348.42|24268.42|24346.75|24266.75|9
1732885310000|2024-11-29 13:01:50|24349.53|24269.53|24352.18|24272.18|24352.27|24272.27|24349.53|24269.53|10
1732885320000|2024-11-29 13:02:00|24351.76|24271.76|24350.32|24270.32|24353.99|24273.99|24350.14|24270.14|10
1732885330000|2024-11-29 13:02:10|24350.61|24270.61|24353.31|24273.31|24353.31|24273.31|24349.64|24269.64|10
1732885340000|2024-11-29 13:02:20|24353.45|24273.45|24353.2|24273.2|24353.83|24273.83|24352.89|24272.89|9
1732885350000|2024-11-29 13:02:30|24352.53|24272.53|24351.7|24271.7|24352.53|24272.53|24351.35|24271.35|10
1732885360000|2024-11-29 13:02:40|24351.66|24271.66|24351.98|24271.98|24352.25|24272.25|24350.87|24270.87|10
1732885370000|2024-11-29 13:02:50|24352.25|24272.25|24347.6|24267.6|24352.25|24272.25|24347.6|24267.6|10
1732885380000|2024-11-29 13:03:00|24347.23|24267.23|24346.36|24266.36|24347.23|24267.23|24343.87|24263.87|10
1732885390000|2024-11-29 13:03:10|24346.5|24266.5|24345.76|24265.76|24347.3|24267.3|24345.35|24265.35|10
1732885400000|2024-11-29 13:03:20|24344.8|24264.8|24343.99|24263.99|24345.18|24265.18|24343.96|24263.96|10
1732885410000|2024-11-29 13:03:30|24342.64|24262.64|24336.2|24256.2|24342.64|24262.64|24336.2|24256.2|10
1732885420000|2024-11-29 13:03:40|24334.69|24254.69|24335.3|24255.3|24335.3|24255.3|24333.18|24253.18|10
1732885430000|2024-11-29 13:03:50|24335.79|24255.79|24333.44|24253.44|24336.02|24256.02|24332.53|24252.53|10
1732885440000|2024-11-29 13:04:00|24333.79|24253.79|24331.35|24251.35|24333.79|24253.79|24331.09|24251.09|10
1732885450000|2024-11-29 13:04:10|24333|24253|24334.08|24254.08|24334.61|24254.61|24333|24253|10
1732885460000|2024-11-29 13:04:20|24334.12|24254.12|24337.94|24257.94|24337.94|24257.94|24334.12|24254.12|10
1732885470000|2024-11-29 13:04:30|24338.16|24258.16|24341.3|24261.3|24341.3|24261.3|24338.02|24258.02|10
1732885480000|2024-11-29 13:04:40|24342.15|24262.15|24341.69|24261.69|24342.43|24262.43|24341.69|24261.69|10
1732885490000|2024-11-29 13:04:50|24341.78|24261.78|24338.75|24258.75|24341.78|24261.78|24338.75|24258.75|9
1732885500000|2024-11-29 13:05:00|24338.52|24258.52|24338.6|24258.6|24339.61|24259.61|24337.88|24257.88|10
1732885510000|2024-11-29 13:05:10|24338.49|24258.49|24335.76|24255.76|24338.49|24258.49|24335.19|24255.19|10
1732885520000|2024-11-29 13:05:20|24336.12|24256.12|24335.6|24255.6|24336.92|24256.92|24335.6|24255.6|10
1732885530000|2024-11-29 13:05:30|24335.47|24255.47|24338.04|24258.04|24338.28|24258.28|24335.47|24255.47|9
1732885540000|2024-11-29 13:05:40|24338.17|24258.17|24340.42|24260.42|24340.42|24260.42|24338.02|24258.02|10
1732885550000|2024-11-29 13:05:50|24340.3|24260.3|24340.58|24260.58|24340.92|24260.92|24340.29|24260.29|10
1732885560000|2024-11-29 13:06:00|24340.76|24260.76|24339.72|24259.72|24341.37|24261.37|24339.72|24259.72|10
1732885570000|2024-11-29 13:06:10|24339.81|24259.81|24341.05|24261.05|24341.05|24261.05|24339.8|24259.8|10
1732885580000|2024-11-29 13:06:20|24340.98|24260.98|24343.47|24263.47|24343.47|24263.47|24340.98|24260.98|10
1732885590000|2024-11-29 13:06:30|24345.16|24265.16|24342.24|24262.24|24345.16|24265.16|24342.12|24262.12|10
1732885600000|2024-11-29 13:06:40|24342.14|24262.14|24342.87|24262.87|24343.68|24263.68|24342.1|24262.1|10
1732885610000|2024-11-29 13:06:50|24344.1|24264.1|24347.38|24267.38|24347.38|24267.38|24344.1|24264.1|10
1732885620000|2024-11-29 13:07:00|24347.33|24267.33|24346.23|24266.23|24347.63|24267.63|24345.75|24265.75|10
1732885630000|2024-11-29 13:07:10|24346.73|24266.73|24349.26|24269.26|24349.26|24269.26|24346.73|24266.73|10
1732885640000|2024-11-29 13:07:20|24349.33|24269.33|24352.13|24272.13|24352.97|24272.97|24349.33|24269.33|10
1732885650000|2024-11-29 13:07:30|24351.52|24271.52|24352.26|24272.26|24352.26|24272.26|24350.59|24270.59|10
1732885660000|2024-11-29 13:07:40|24350.77|24270.77|24348.87|24268.87|24350.87|24270.87|24348.87|24268.87|10
1732885670000|2024-11-29 13:07:50|24348.35|24268.35|24348.54|24268.54|24348.74|24268.74|24348.12|24268.12|10
1732885680000|2024-11-29 13:08:00|24348.51|24268.51|24352.37|24272.37|24352.37|24272.37|24348.51|24268.51|10
1732885690000|2024-11-29 13:08:10|24352.7|24272.7|24359.41|24279.41|24359.41|24279.41|24352.7|24272.7|10
1732885700000|2024-11-29 13:08:20|24360.02|24280.02|24362.03|24282.03|24362.88|24282.88|24360.02|24280.02|10
1732885710000|2024-11-29 13:08:30|24362.01|24282.01|24363.02|24283.02|24363.13|24283.13|24361.04|24281.04|10
1732885720000|2024-11-29 13:08:40|24365.4|24285.4|24365.88|24285.88|24366.12|24286.12|24364.77|24284.77|10
1732885730000|2024-11-29 13:08:50|24366.32|24286.32|24370.5|24290.5|24370.7|24290.7|24366.32|24286.32|10
1732885740000|2024-11-29 13:09:00|24370.21|24290.21|24370.69|24290.69|24371.12|24291.12|24369.85|24289.85|9
1732885750000|2024-11-29 13:09:10|24375.26|24295.26|24379.25|24299.25|24379.25|24299.25|24375.26|24295.26|10
1732885760000|2024-11-29 13:09:20|24379.33|24299.33|24382.81|24302.81|24382.88|24302.88|24379.33|24299.33|10
1732885770000|2024-11-29 13:09:30|24382.77|24302.77|24387.5|24307.5|24387.5|24307.5|24382.77|24302.77|10
1732885780000|2024-11-29 13:09:40|24388.49|24308.49|24389.15|24309.15|24389.15|24309.15|24388.49|24308.49|9
1732885790000|2024-11-29 13:09:50|24389.19|24309.19|24392.02|24312.02|24392.08|24312.08|24389.18|24309.18|10
1732885800000|2024-11-29 13:10:00|24392.25|24312.25|24393.78|24313.78|24394.2|24314.2|24392.25|24312.25|10
1732885810000|2024-11-29 13:10:10|24395.29|24315.29|24402.61|24322.61|24402.61|24322.61|24395.29|24315.29|10
1732885820000|2024-11-29 13:10:20|24402|24322|24404.78|24324.78|24405.75|24325.75|24401.99|24321.99|10
1732885830000|2024-11-29 13:10:30|24404.75|24324.75|24407.44|24327.44|24407.44|24327.44|24404.54|24324.54|10
1732885840000|2024-11-29 13:10:40|24408.67|24328.67|24410.32|24330.32|24410.48|24330.48|24408.67|24328.67|10
1732885850000|2024-11-29 13:10:50|24409.76|24329.76|24408.23|24328.23|24409.85|24329.85|24408.23|24328.23|9
1732885860000|2024-11-29 13:11:00|24408.22|24328.22|24410.73|24330.73|24410.98|24330.98|24408.22|24328.22|10
1732885870000|2024-11-29 13:11:10|24409.98|24329.98|24415.52|24335.52|24415.52|24335.52|24409.93|24329.93|10
1732885880000|2024-11-29 13:11:20|24417.01|24337.01|24423.06|24343.06|24423.06|24343.06|24417.01|24337.01|10
1732885890000|2024-11-29 13:11:30|24423.65|24343.65|24425.42|24345.42|24427|24347|24423.65|24343.65|10
1732885900000|2024-11-29 13:11:40|24424.18|24344.18|24426.42|24346.42|24426.42|24346.42|24423.65|24343.65|10
1732885910000|2024-11-29 13:11:50|24427.64|24347.64|24428.02|24348.02|24428.93|24348.93|24427.64|24347.64|10
1732885920000|2024-11-29 13:12:00|24428.87|24348.87|24422.39|24342.39|24429.37|24349.37|24422.39|24342.39|10
1732885930000|2024-11-29 13:12:10|24423.46|24343.46|24422.79|24342.79|24423.46|24343.46|24421.19|24341.19|10
1732885940000|2024-11-29 13:12:20|24422.95|24342.95|24422.13|24342.13|24423.48|24343.48|24422.13|24342.13|10
1732885950000|2024-11-29 13:12:30|24422.15|24342.15|24422.69|24342.69|24422.72|24342.72|24420.26|24340.26|10
1732885960000|2024-11-29 13:12:40|24422.84|24342.84|24423.11|24343.11|24424.36|24344.36|24422.84|24342.84|10
1732885970000|2024-11-29 13:12:50|24423.48|24343.48|24428.4|24348.4|24428.4|24348.4|24423.18|24343.18|10
1732885980000|2024-11-29 13:13:00|24428.14|24348.14|24431.54|24351.54|24431.54|24351.54|24427.72|24347.72|10
1732885990000|2024-11-29 13:13:10|24431.52|24351.52|24431.13|24351.13|24435.84|24355.84|24431.02|24351.02|10
1732886000000|2024-11-29 13:13:20|24429.09|24349.09|24423.59|24343.59|24429.09|24349.09|24421.69|24341.69|10
1732886010000|2024-11-29 13:13:30|24425.31|24345.31|24429.7|24349.7|24429.7|24349.7|24425.31|24345.31|10
1732886020000|2024-11-29 13:13:40|24429.56|24349.56|24427.78|24347.78|24429.56|24349.56|24427.58|24347.58|9
1732886030000|2024-11-29 13:13:50|24427.26|24347.26|24423.6|24343.6|24427.26|24347.26|24422.87|24342.87|10
1732886040000|2024-11-29 13:14:00|24424.79|24344.79|24424.42|24344.42|24426.06|24346.06|24424.42|24344.42|10
1732886050000|2024-11-29 13:14:10|24423.62|24343.62|24426.31|24346.31|24426.31|24346.31|24422.11|24342.11|10
1732886060000|2024-11-29 13:14:20|24426.25|24346.25|24424.82|24344.82|24426.25|24346.25|24424.71|24344.71|10
1732886070000|2024-11-29 13:14:30|24424.8|24344.8|24421.33|24341.33|24424.8|24344.8|24421.33|24341.33|10
1732886080000|2024-11-29 13:14:40|24422.28|24342.28|24420.8|24340.8|24422.63|24342.63|24420.8|24340.8|10
1732886090000|2024-11-29 13:14:50|24420.3|24340.3|24420.48|24340.48|24421.57|24341.57|24420.3|24340.3|9
1732886100000|2024-11-29 13:15:00|24420.57|24340.57|24416.56|24336.56|24420.57|24340.57|24416.35|24336.35|10
1732886110000|2024-11-29 13:15:10|24416.02|24336.02|24406.94|24326.94|24416.02|24336.02|24406.94|24326.94|10
1732886120000|2024-11-29 13:15:20|24405.49|24325.49|24398.54|24318.54|24405.49|24325.49|24398.54|24318.54|10
1732886130000|2024-11-29 13:15:30|24399.25|24319.25|24393.64|24313.64|24399.25|24319.25|24393.64|24313.64|10
1732886140000|2024-11-29 13:15:40|24393.17|24313.17|24390.56|24310.56|24393.43|24313.43|24390.44|24310.44|10
1732886150000|2024-11-29 13:15:50|24390.28|24310.28|24393.86|24313.86|24393.86|24313.86|24389.9|24309.9|10
1732886160000|2024-11-29 13:16:00|24393.96|24313.96|24383.43|24303.43|24393.96|24313.96|24383.43|24303.43|10
1732886170000|2024-11-29 13:16:10|24381.42|24301.42|24380.35|24300.35|24381.5|24301.5|24379.47|24299.47|10
1732886180000|2024-11-29 13:16:20|24380.74|24300.74|24372.71|24292.71|24380.74|24300.74|24372.71|24292.71|10
1732886190000|2024-11-29 13:16:30|24372.68|24292.68|24375.9|24295.9|24375.91|24295.91|24372.68|24292.68|10
1732886200000|2024-11-29 13:16:40|24376.08|24296.08|24376.56|24296.56|24377.38|24297.38|24376.08|24296.08|10
1732886210000|2024-11-29 13:16:50|24377.11|24297.11|24382.11|24302.11|24382.11|24302.11|24377.11|24297.11|10
1732886220000|2024-11-29 13:17:00|24382.87|24302.87|24383.15|24303.15|24384.15|24304.15|24382.87|24302.87|9
1732886230000|2024-11-29 13:17:10|24383.82|24303.82|24381.3|24301.3|24383.82|24303.82|24380.02|24300.02|10
1732886240000|2024-11-29 13:17:20|24383.15|24303.15|24391.58|24311.58|24392.42|24312.42|24383.15|24303.15|10
1732886250000|2024-11-29 13:17:30|24392.58|24312.58|24389.8|24309.8|24392.67|24312.67|24389.8|24309.8|10
1732886260000|2024-11-29 13:17:40|24390.15|24310.15|24388.68|24308.68|24390.15|24310.15|24387.88|24307.88|10
1732886270000|2024-11-29 13:17:50|24388.94|24308.94|24388.68|24308.68|24388.98|24308.98|24387.85|24307.85|10
1732886280000|2024-11-29 13:18:00|24388.93|24308.93|24382.25|24302.25|24390.03|24310.03|24382.25|24302.25|10
1732886290000|2024-11-29 13:18:10|24382.04|24302.04|24381.3|24301.3|24382.26|24302.26|24381.3|24301.3|10
1732886300000|2024-11-29 13:18:20|24380.79|24300.79|24377.77|24297.77|24380.79|24300.79|24377.76|24297.76|10
1732886310000|2024-11-29 13:18:30|24377.35|24297.35|24370.55|24290.55|24377.35|24297.35|24369.8|24289.8|10
1732886320000|2024-11-29 13:18:40|24370.26|24290.26|24369.99|24289.99|24371.99|24291.99|24369.95|24289.95|10
1732886330000|2024-11-29 13:18:50|24370.24|24290.24|24370.11|24290.11|24372.3|24292.3|24370.11|24290.11|10
1732886340000|2024-11-29 13:19:00|24370.44|24290.44|24371.44|24291.44|24371.44|24291.44|24370.43|24290.43|10
1732886350000|2024-11-29 13:19:10|24372.31|24292.31|24376.47|24296.47|24376.47|24296.47|24372.31|24292.31|10
1732886360000|2024-11-29 13:19:20|24376.46|24296.46|24380.91|24300.91|24380.91|24300.91|24376.46|24296.46|10
1732886370000|2024-11-29 13:19:30|24381|24301|24383.2|24303.2|24383.2|24303.2|24380.92|24300.92|10
1732886380000|2024-11-29 13:19:40|24382.19|24302.19|24382.47|24302.47|24383.35|24303.35|24381.93|24301.93|10
1732886390000|2024-11-29 13:19:50|24382.8|24302.8|24383.65|24303.65|24383.78|24303.78|24382.8|24302.8|10
1732886400000|2024-11-29 13:20:00|24383.66|24303.66|24389.8|24309.8|24389.8|24309.8|24383.66|24303.66|10
1732886410000|2024-11-29 13:20:10|24389.97|24309.97|24397.34|24317.34|24398.2|24318.2|24389.97|24309.97|10
1732886420000|2024-11-29 13:20:20|24396.49|24316.49|24397.01|24317.01|24397.44|24317.44|24393.53|24313.53|10
1732886430000|2024-11-29 13:20:30|24397.34|24317.34|24396.25|24316.25|24397.57|24317.57|24395.38|24315.38|9
1732886440000|2024-11-29 13:20:40|24396.6|24316.6|24397.66|24317.66|24397.83|24317.83|24396.6|24316.6|10
1732886450000|2024-11-29 13:20:50|24396.99|24316.99|24390.88|24310.88|24396.99|24316.99|24390.88|24310.88|10
1732886460000|2024-11-29 13:21:00|24390.74|24310.74|24392.21|24312.21|24392.21|24312.21|24390.06|24310.06|9
1732886470000|2024-11-29 13:21:10|24392.07|24312.07|24394.01|24314.01|24394.23|24314.23|24392.07|24312.07|10
1732886480000|2024-11-29 13:21:20|24393.89|24313.89|24385.86|24305.86|24394.54|24314.54|24385.86|24305.86|10
1732886490000|2024-11-29 13:21:30|24385.29|24305.29|24385.25|24305.25|24385.29|24305.29|24382.3|24302.3|10
1732886500000|2024-11-29 13:21:40|24386.25|24306.25|24382.14|24302.14|24386.25|24306.25|24382.14|24302.14|10
1732886510000|2024-11-29 13:21:50|24381.73|24301.73|24375.22|24295.22|24381.73|24301.73|24375.22|24295.22|10
1732886520000|2024-11-29 13:22:00|24375.01|24295.01|24369.26|24289.26|24375.01|24295.01|24369.26|24289.26|10
1732886530000|2024-11-29 13:22:10|24369.64|24289.64|24365.43|24285.43|24370.1|24290.1|24365.27|24285.27|10
1732886540000|2024-11-29 13:22:20|24366.11|24286.11|24370.26|24290.26|24370.26|24290.26|24366.11|24286.11|10
1732886550000|2024-11-29 13:22:30|24371.11|24291.11|24372.98|24292.98|24372.98|24292.98|24371.02|24291.02|10
1732886560000|2024-11-29 13:22:40|24373.38|24293.38|24372.82|24292.82|24373.49|24293.49|24372.82|24292.82|10
1732886570000|2024-11-29 13:22:50|24372.15|24292.15|24373.95|24293.95|24373.95|24293.95|24372.15|24292.15|10
1732886580000|2024-11-29 13:23:00|24374.01|24294.01|24383.5|24303.5|24383.5|24303.5|24374.01|24294.01|10
1732886590000|2024-11-29 13:23:10|24384.39|24304.39|24384.55|24304.55|24385.32|24305.32|24383.88|24303.88|10
1732886600000|2024-11-29 13:23:20|24384.75|24304.75|24383.95|24303.95|24384.75|24304.75|24383.9|24303.9|10
1732886610000|2024-11-29 13:23:30|24383.91|24303.91|24387.24|24307.24|24387.27|24307.27|24383.53|24303.53|10
1732886620000|2024-11-29 13:23:40|24387.43|24307.43|24386.34|24306.34|24387.45|24307.45|24386.27|24306.27|10
1732886630000|2024-11-29 13:23:50|24386.85|24306.85|24388.65|24308.65|24388.65|24308.65|24386.85|24306.85|9
1732886640000|2024-11-29 13:24:00|24389.62|24309.62|24387.03|24307.03|24390.29|24310.29|24386.98|24306.98|10
1732886650000|2024-11-29 13:24:10|24386.84|24306.84|24383.16|24303.16|24386.84|24306.84|24383.16|24303.16|10
1732886660000|2024-11-29 13:24:20|24383.13|24303.13|24380.72|24300.72|24383.13|24303.13|24380.71|24300.71|10
1732886670000|2024-11-29 13:24:30|24380.61|24300.61|24374.68|24294.68|24380.87|24300.87|24374.68|24294.68|10
1732886680000|2024-11-29 13:24:40|24374.65|24294.65|24374.81|24294.81|24374.99|24294.99|24374.65|24294.65|10
1732886690000|2024-11-29 13:24:50|24374.79|24294.79|24374.6|24294.6|24375.74|24295.74|24374.6|24294.6|10
1732886700000|2024-11-29 13:25:00|24374.54|24294.54|24375.05|24295.05|24375.67|24295.67|24374.53|24294.53|9
1732886710000|2024-11-29 13:25:10|24374.08|24294.08|24375.78|24295.78|24375.85|24295.85|24374|24294|10
1732886720000|2024-11-29 13:25:20|24375.87|24295.87|24377.99|24297.99|24377.99|24297.99|24375.68|24295.68|10
1732886730000|2024-11-29 13:25:30|24377.85|24297.85|24376.61|24296.61|24377.85|24297.85|24376.42|24296.42|9
1732886740000|2024-11-29 13:25:40|24376.49|24296.49|24374.45|24294.45|24376.49|24296.49|24374.45|24294.45|9
1732886750000|2024-11-29 13:25:50|24374.68|24294.68|24380.72|24300.72|24380.72|24300.72|24374.63|24294.63|10
1732886760000|2024-11-29 13:26:00|24380.1|24300.1|24379.05|24299.05|24380.16|24300.16|24378.38|24298.38|10
1732886770000|2024-11-29 13:26:10|24378.9|24298.9|24379.69|24299.69|24381.98|24301.98|24378.9|24298.9|10
1732886780000|2024-11-29 13:26:20|24379.61|24299.61|24382.1|24302.1|24382.1|24302.1|24379.45|24299.45|10
1732886790000|2024-11-29 13:26:30|24382.33|24302.33|24382.15|24302.15|24383.45|24303.45|24381.7|24301.7|10
1732886800000|2024-11-29 13:26:40|24381.95|24301.95|24384.11|24304.11|24384.11|24304.11|24381.86|24301.86|10
1732886810000|2024-11-29 13:26:50|24384.12|24304.12|24386.69|24306.69|24386.69|24306.69|24384.12|24304.12|10
1732886820000|2024-11-29 13:27:00|24386.89|24306.89|24388.58|24308.58|24388.58|24308.58|24386.41|24306.41|10
1732886830000|2024-11-29 13:27:10|24389.55|24309.55|24394.32|24314.32|24394.32|24314.32|24389.55|24309.55|9
1732886840000|2024-11-29 13:27:20|24395.07|24315.07|24397.77|24317.77|24397.87|24317.87|24395.07|24315.07|9
1732886850000|2024-11-29 13:27:30|24397.96|24317.96|24395.48|24315.48|24397.96|24317.96|24395.48|24315.48|9
1732886860000|2024-11-29 13:27:40|24395.67|24315.67|24393.9|24313.9|24395.67|24315.67|24393.9|24313.9|10
1732886870000|2024-11-29 13:27:50|24394.31|24314.31|24393.9|24313.9|24395.12|24315.12|24393.9|24313.9|10
1732886880000|2024-11-29 13:28:00|24392.32|24312.32|24390.88|24310.88|24392.32|24312.32|24389.21|24309.21|10
1732886890000|2024-11-29 13:28:10|24390.75|24310.75|24392.18|24312.18|24392.28|24312.28|24390.75|24310.75|10
1732886900000|2024-11-29 13:28:20|24392.3|24312.3|24387.57|24307.57|24392.83|24312.83|24387.57|24307.57|10
1732886910000|2024-11-29 13:28:30|24387.41|24307.41|24386.6|24306.6|24387.46|24307.46|24386.52|24306.52|9
1732886920000|2024-11-29 13:28:40|24386.15|24306.15|24385.09|24305.09|24386.52|24306.52|24384.72|24304.72|10
1732886930000|2024-11-29 13:28:50|24385.21|24305.21|24388.72|24308.72|24388.74|24308.74|24385.21|24305.21|10
1732886940000|2024-11-29 13:29:00|24388.55|24308.55|24388.33|24308.33|24389.22|24309.22|24388.09|24308.09|10
1732886950000|2024-11-29 13:29:10|24387.75|24307.75|24386.65|24306.65|24387.75|24307.75|24386.5|24306.5|10
1732886960000|2024-11-29 13:29:20|24387.33|24307.33|24386.73|24306.73|24387.69|24307.69|24386.57|24306.57|10
1732886970000|2024-11-29 13:29:30|24387.23|24307.23|24388.64|24308.64|24388.64|24308.64|24387.23|24307.23|10
1732886980000|2024-11-29 13:29:40|24388.68|24308.68|24390.4|24310.4|24391.25|24311.25|24388.68|24308.68|10
1732886990000|2024-11-29 13:29:50|24390.43|24310.43|24391.33|24311.33|24392.95|24312.95|24390.43|24310.43|9
1732887000000|2024-11-29 13:30:00|24391.32|24311.32|24388.65|24308.65|24391.36|24311.36|24388.65|24308.65|10
1732887010000|2024-11-29 13:30:10|24388.64|24308.64|24390.41|24310.41|24390.43|24310.43|24388.45|24308.45|10
1732887020000|2024-11-29 13:30:20|24390.8|24310.8|24390.86|24310.86|24390.93|24310.93|24389.89|24309.89|10
1732887030000|2024-11-29 13:30:30|24390.51|24310.51|24392|24312|24392.8|24312.8|24390.51|24310.51|10
1732887040000|2024-11-29 13:30:40|24391.89|24311.89|24390.76|24310.76|24392.34|24312.34|24390.76|24310.76|9
1732887050000|2024-11-29 13:30:50|24390.49|24310.49|24390.43|24310.43|24391.37|24311.37|24390.43|24310.43|10
1732887060000|2024-11-29 13:31:00|24390.55|24310.55|24389.63|24309.63|24390.55|24310.55|24389.3|24309.3|10
1732887070000|2024-11-29 13:31:10|24389.69|24309.69|24384.67|24304.67|24390.34|24310.34|24384.14|24304.14|10
1732887080000|2024-11-29 13:31:20|24384.79|24304.79|24382.69|24302.69|24384.79|24304.79|24382.69|24302.69|10
1732887090000|2024-11-29 13:31:30|24382.57|24302.57|24381.34|24301.34|24382.57|24302.57|24380.66|24300.66|10
1732887100000|2024-11-29 13:31:40|24381.31|24301.31|24382.07|24302.07|24382.07|24302.07|24381.2|24301.2|10
1732887110000|2024-11-29 13:31:50|24382.32|24302.32|24383.02|24303.02|24383.19|24303.19|24382.32|24302.32|10
1732887120000|2024-11-29 13:32:00|24383.04|24303.04|24385.3|24305.3|24385.3|24305.3|24382.88|24302.88|10
1732887130000|2024-11-29 13:32:10|24384.81|24304.81|24390.17|24310.17|24390.17|24310.17|24384.81|24304.81|10
1732887140000|2024-11-29 13:32:20|24390.55|24310.55|24394.25|24314.25|24394.47|24314.47|24390.55|24310.55|10
1732887150000|2024-11-29 13:32:30|24394.48|24314.48|24399.47|24319.47|24399.47|24319.47|24393.9|24313.9|10
1732887160000|2024-11-29 13:32:40|24399.69|24319.69|24398.63|24318.63|24399.98|24319.98|24398.63|24318.63|10
1732887170000|2024-11-29 13:32:50|24398.57|24318.57|24398|24318|24398.83|24318.83|24397.74|24317.74|10
1732887180000|2024-11-29 13:33:00|24398.09|24318.09|24399.82|24319.82|24399.93|24319.93|24398.09|24318.09|10
1732887190000|2024-11-29 13:33:10|24399.94|24319.94|24405.43|24325.43|24405.77|24325.77|24399.94|24319.94|10
1732887200000|2024-11-29 13:33:20|24405.83|24325.83|24411.58|24331.58|24411.58|24331.58|24405.83|24325.83|10
1732887210000|2024-11-29 13:33:30|24411.66|24331.66|24419.41|24339.41|24419.5|24339.5|24411.66|24331.66|10
1732887220000|2024-11-29 13:33:40|24419.35|24339.35|24422.11|24342.11|24422.19|24342.19|24419.35|24339.35|9
1732887230000|2024-11-29 13:33:50|24422.15|24342.15|24423.27|24343.27|24423.96|24343.96|24422.01|24342.01|10
1732887240000|2024-11-29 13:34:00|24424.69|24344.69|24425.84|24345.84|24425.84|24345.84|24424|24344|10
1732887250000|2024-11-29 13:34:10|24426.1|24346.1|24424.17|24344.17|24426.27|24346.27|24422.79|24342.79|10
1732887260000|2024-11-29 13:34:20|24424.25|24344.25|24420.47|24340.47|24424.31|24344.31|24420.47|24340.47|10
1732887270000|2024-11-29 13:34:30|24420.27|24340.27|24419.15|24339.15|24420.69|24340.69|24418.46|24338.46|10
1732887280000|2024-11-29 13:34:40|24419.36|24339.36|24411.37|24331.37|24419.45|24339.45|24411.37|24331.37|10
1732887290000|2024-11-29 13:34:50|24411.03|24331.03|24410.19|24330.19|24411.03|24331.03|24409.91|24329.91|10
1732887300000|2024-11-29 13:35:00|24410.29|24330.29|24416.23|24336.23|24416.23|24336.23|24410.29|24330.29|10
1732887310000|2024-11-29 13:35:10|24417|24337|24418.18|24338.18|24418.34|24338.34|24416.87|24336.87|10
1732887320000|2024-11-29 13:35:20|24417.22|24337.22|24416.21|24336.21|24417.43|24337.43|24416.15|24336.15|10
1732887330000|2024-11-29 13:35:30|24416.23|24336.23|24413.85|24333.85|24417|24337|24413.54|24333.54|10
1732887340000|2024-11-29 13:35:40|24413.91|24333.91|24411.53|24331.53|24413.91|24333.91|24411.53|24331.53|10
1732887350000|2024-11-29 13:35:50|24411.75|24331.75|24412.54|24332.54|24412.54|24332.54|24410.64|24330.64|10
1732887360000|2024-11-29 13:36:00|24413.09|24333.09|24412.2|24332.2|24414|24334|24412.2|24332.2|9
1732887370000|2024-11-29 13:36:10|24412.02|24332.02|24412.85|24332.85|24412.85|24332.85|24411.12|24331.12|10
1732887380000|2024-11-29 13:36:20|24413.72|24333.72|24413.26|24333.26|24413.83|24333.83|24413.26|24333.26|10
1732887390000|2024-11-29 13:36:30|24413.3|24333.3|24412.67|24332.67|24413.3|24333.3|24412.67|24332.67|10
1732887400000|2024-11-29 13:36:40|24412.83|24332.83|24412.92|24332.92|24413.41|24333.41|24412.67|24332.67|10
1732887410000|2024-11-29 13:36:50|24413.01|24333.01|24414.26|24334.26|24414.36|24334.36|24412.01|24332.01|9
1732887420000|2024-11-29 13:37:00|24413.59|24333.59|24416.75|24336.75|24416.75|24336.75|24413.59|24333.59|10
1732887430000|2024-11-29 13:37:10|24416.79|24336.79|24416.84|24336.84|24417.83|24337.83|24416.35|24336.35|10
1732887440000|2024-11-29 13:37:20|24416.87|24336.87|24415.83|24335.83|24417.14|24337.14|24415.83|24335.83|10
1732887450000|2024-11-29 13:37:30|24415.91|24335.91|24408.3|24328.3|24415.91|24335.91|24408.3|24328.3|10
1732887460000|2024-11-29 13:37:40|24408.45|24328.45|24405.31|24325.31|24408.45|24328.45|24405.31|24325.31|10
1732887470000|2024-11-29 13:37:50|24404.21|24324.21|24404.65|24324.65|24406.09|24326.09|24404.08|24324.08|10
1732887480000|2024-11-29 13:38:00|24403.9|24323.9|24404.44|24324.44|24404.65|24324.65|24403.3|24323.3|10
1732887490000|2024-11-29 13:38:10|24404.13|24324.13|24403.61|24323.61|24405.03|24325.03|24403.61|24323.61|10
1732887500000|2024-11-29 13:38:20|24404.06|24324.06|24404.94|24324.94|24405.44|24325.44|24403.93|24323.93|10
1732887510000|2024-11-29 13:38:30|24404.3|24324.3|24404.56|24324.56|24404.86|24324.86|24403.21|24323.21|10
1732887520000|2024-11-29 13:38:40|24404.66|24324.66|24404.23|24324.23|24404.85|24324.85|24404.23|24324.23|10
1732887530000|2024-11-29 13:38:50|24404.27|24324.27|24404.25|24324.25|24404.52|24324.52|24403.91|24323.91|10
1732887540000|2024-11-29 13:39:00|24404.2|24324.2|24405.13|24325.13|24405.13|24325.13|24401.96|24321.96|10
1732887550000|2024-11-29 13:39:10|24404.75|24324.75|24406.66|24326.66|24407.22|24327.22|24404.75|24324.75|10
1732887560000|2024-11-29 13:39:20|24405.84|24325.84|24410.04|24330.04|24410.04|24330.04|24405.84|24325.84|10
1732887570000|2024-11-29 13:39:30|24410.22|24330.22|24412.51|24332.51|24412.51|24332.51|24410.22|24330.22|10
1732887580000|2024-11-29 13:39:40|24412.24|24332.24|24416.25|24336.25|24416.46|24336.46|24411.91|24331.91|10
1732887590000|2024-11-29 13:39:50|24416.87|24336.87|24423.18|24343.18|24423.18|24343.18|24416.43|24336.43|9
1732887600000|2024-11-29 13:40:00|24423.26|24343.26|24420.04|24340.04|24424.47|24344.47|24420.04|24340.04|10
1732887610000|2024-11-29 13:40:10|24419.44|24339.44|24413.55|24333.55|24419.53|24339.53|24413.55|24333.55|8
1732887620000|2024-11-29 13:40:20|24413.48|24333.48|24413.49|24333.49|24414.92|24334.92|24413.31|24333.31|9
1732887630000|2024-11-29 13:40:30|24413.5|24333.5|24413.33|24333.33|24413.64|24333.64|24412.35|24332.35|10
1732887640000|2024-11-29 13:40:40|24412.7|24332.7|24410.11|24330.11|24412.96|24332.96|24410.11|24330.11|10
1732887650000|2024-11-29 13:40:50|24409.8|24329.8|24405.34|24325.34|24409.8|24329.8|24405.34|24325.34|10
1732887660000|2024-11-29 13:41:00|24404.48|24324.48|24401.84|24321.84|24404.6|24324.6|24401.84|24321.84|10
1732887670000|2024-11-29 13:41:10|24402.11|24322.11|24398.74|24318.74|24402.11|24322.11|24398.74|24318.74|10
1732887680000|2024-11-29 13:41:20|24398.19|24318.19|24397.27|24317.27|24398.34|24318.34|24396.35|24316.35|10
1732887690000|2024-11-29 13:41:30|24394.83|24314.83|24397.34|24317.34|24397.34|24317.34|24394.83|24314.83|10
1732887700000|2024-11-29 13:41:40|24397.82|24317.82|24399.47|24319.47|24400.29|24320.29|24397.82|24317.82|10
1732887710000|2024-11-29 13:41:50|24400.38|24320.38|24398.86|24318.86|24401.08|24321.08|24398.86|24318.86|10
1732887720000|2024-11-29 13:42:00|24398.94|24318.94|24400.32|24320.32|24400.32|24320.32|24397.47|24317.47|10
1732887730000|2024-11-29 13:42:10|24400.49|24320.49|24402.62|24322.62|24402.71|24322.71|24400.49|24320.49|10
1732887740000|2024-11-29 13:42:20|24403.37|24323.37|24404.51|24324.51|24405.98|24325.98|24403.37|24323.37|10
1732887750000|2024-11-29 13:42:30|24404.77|24324.77|24408.11|24328.11|24408.11|24328.11|24404.77|24324.77|9
1732887760000|2024-11-29 13:42:40|24408.13|24328.13|24408.92|24328.92|24409.04|24329.04|24408.01|24328.01|10
1732887770000|2024-11-29 13:42:50|24409.16|24329.16|24411.1|24331.1|24411.14|24331.14|24409.16|24329.16|9
1732887780000|2024-11-29 13:43:00|24410.6|24330.6|24414.59|24334.59|24414.59|24334.59|24410.6|24330.6|9
1732887790000|2024-11-29 13:43:10|24414.74|24334.74|24417.85|24337.85|24417.85|24337.85|24414.74|24334.74|10
1732887800000|2024-11-29 13:43:20|24417.72|24337.72|24418.09|24338.09|24419.14|24339.14|24417.15|24337.15|9
1732887810000|2024-11-29 13:43:30|24417.96|24337.96|24418.15|24338.15|24419.29|24339.29|24417.92|24337.92|10
1732887820000|2024-11-29 13:43:40|24418.78|24338.78|24419.11|24339.11|24419.67|24339.67|24418.06|24338.06|10
1732887830000|2024-11-29 13:43:50|24418.12|24338.12|24413.66|24333.66|24418.12|24338.12|24413.66|24333.66|10
1732887840000|2024-11-29 13:44:00|24413.83|24333.83|24415.99|24335.99|24415.99|24335.99|24412.6|24332.6|10
1732887850000|2024-11-29 13:44:10|24416.16|24336.16|24416.96|24336.96|24417.44|24337.44|24415.74|24335.74|10
1732887860000|2024-11-29 13:44:20|24416.73|24336.73|24416.57|24336.57|24416.73|24336.73|24416.14|24336.14|10
1732887870000|2024-11-29 13:44:30|24414.63|24334.63|24410.05|24330.05|24414.63|24334.63|24409.78|24329.78|10
1732887880000|2024-11-29 13:44:40|24410.58|24330.58|24410.57|24330.57|24411.47|24331.47|24410.57|24330.57|9
1732887890000|2024-11-29 13:44:50|24410.58|24330.58|24407.77|24327.77|24410.58|24330.58|24407.68|24327.68|10
1732887900000|2024-11-29 13:45:00|24407.42|24327.42|24403.86|24323.86|24407.84|24327.84|24403.86|24323.86|10
1732887910000|2024-11-29 13:45:10|24403.61|24323.61|24404.19|24324.19|24404.19|24324.19|24401.82|24321.82|10
1732887920000|2024-11-29 13:45:20|24403.23|24323.23|24405.27|24325.27|24405.27|24325.27|24403.23|24323.23|10
1732887930000|2024-11-29 13:45:30|24404.94|24324.94|24403.64|24323.64|24404.94|24324.94|24403.57|24323.57|10
1732887940000|2024-11-29 13:45:40|24403.41|24323.41|24405.97|24325.97|24405.97|24325.97|24403.41|24323.41|10
1732887950000|2024-11-29 13:45:50|24406.6|24326.6|24410.28|24330.28|24410.29|24330.29|24406.6|24326.6|10
1732887960000|2024-11-29 13:46:00|24410.23|24330.23|24417.57|24337.57|24417.57|24337.57|24410.23|24330.23|10
1732887970000|2024-11-29 13:46:10|24417.59|24337.59|24420.95|24340.95|24422.92|24342.92|24417.59|24337.59|10
1732887980000|2024-11-29 13:46:20|24419.98|24339.98|24417.79|24337.79|24420.06|24340.06|24416.82|24336.82|10
1732887990000|2024-11-29 13:46:30|24417.68|24337.68|24415.43|24335.43|24417.68|24337.68|24415.33|24335.33|10
1732888000000|2024-11-29 13:46:40|24416.34|24336.34|24415.6|24335.6|24416.34|24336.34|24413.2|24333.2|10
1732888010000|2024-11-29 13:46:50|24415.41|24335.41|24415.3|24335.3|24415.65|24335.65|24415.02|24335.02|10
1732888020000|2024-11-29 13:47:00|24415.87|24335.87|24417.24|24337.24|24417.24|24337.24|24415.86|24335.86|10
1732888030000|2024-11-29 13:47:10|24416.94|24336.94|24417.88|24337.88|24417.88|24337.88|24416.09|24336.09|10
1732888040000|2024-11-29 13:47:20|24417.49|24337.49|24417.58|24337.58|24419.78|24339.78|24416.76|24336.76|10
1732888050000|2024-11-29 13:47:30|24418.92|24338.92|24419.72|24339.72|24420.11|24340.11|24418.92|24338.92|10
1732888060000|2024-11-29 13:47:40|24419.78|24339.78|24419.76|24339.76|24421.17|24341.17|24419.76|24339.76|10
1732888070000|2024-11-29 13:47:50|24419.65|24339.65|24418.67|24338.67|24419.65|24339.65|24418.67|24338.67|10
1732888080000|2024-11-29 13:48:00|24418.55|24338.55|24419.54|24339.54|24419.79|24339.79|24418.14|24338.14|10
1732888090000|2024-11-29 13:48:10|24419.91|24339.91|24422.1|24342.1|24422.1|24342.1|24418.42|24338.42|10
1732888100000|2024-11-29 13:48:20|24422.65|24342.65|24424.81|24344.81|24425.11|24345.11|24422.65|24342.65|10
1732888110000|2024-11-29 13:48:30|24425.1|24345.1|24425.83|24345.83|24425.86|24345.86|24424.76|24344.76|10
1732888120000|2024-11-29 13:48:40|24425.72|24345.72|24426.97|24346.97|24426.97|24346.97|24425.72|24345.72|10
1732888130000|2024-11-29 13:48:50|24427.58|24347.58|24429.26|24349.26|24429.66|24349.66|24427.15|24347.15|10
1732888140000|2024-11-29 13:49:00|24429.23|24349.23|24428.35|24348.35|24429.56|24349.56|24428.01|24348.01|10
1732888150000|2024-11-29 13:49:10|24428.04|24348.04|24428.18|24348.18|24428.78|24348.78|24428.04|24348.04|10
1732888160000|2024-11-29 13:49:20|24428.27|24348.27|24428.24|24348.24|24428.35|24348.35|24427.81|24347.81|10
1732888170000|2024-11-29 13:49:30|24427.38|24347.38|24426.74|24346.74|24427.95|24347.95|24426.74|24346.74|9
1732888180000|2024-11-29 13:49:40|24426.72|24346.72|24430.22|24350.22|24430.22|24350.22|24426.72|24346.72|10
1732888190000|2024-11-29 13:49:50|24430.52|24350.52|24431.5|24351.5|24432.48|24352.48|24430.52|24350.52|10
1732888200000|2024-11-29 13:50:00|24431.38|24351.38|24429.79|24349.79|24431.38|24351.38|24429.35|24349.35|10
1732888210000|2024-11-29 13:50:10|24429.43|24349.43|24429.16|24349.16|24429.43|24349.43|24427.05|24347.05|10
1732888220000|2024-11-29 13:50:20|24429.34|24349.34|24429.98|24349.98|24430.38|24350.38|24429.34|24349.34|10
1732888230000|2024-11-29 13:50:30|24429.32|24349.32|24430.32|24350.32|24432.37|24352.37|24429.32|24349.32|10
1732888240000|2024-11-29 13:50:40|24429.67|24349.67|24429.68|24349.68|24429.9|24349.9|24429.04|24349.04|9
1732888250000|2024-11-29 13:50:50|24429.62|24349.62|24433.58|24353.58|24433.58|24353.58|24429.62|24349.62|10
1732888260000|2024-11-29 13:51:00|24433.79|24353.79|24433.79|24353.79|24435.43|24355.43|24433.79|24353.79|10
1732888270000|2024-11-29 13:51:10|24433.93|24353.93|24437.1|24357.1|24437.1|24357.1|24433.93|24353.93|10
1732888280000|2024-11-29 13:51:20|24437.71|24357.71|24438.83|24358.83|24438.96|24358.96|24437.71|24357.71|10
1732888290000|2024-11-29 13:51:30|24439.05|24359.05|24440.27|24360.27|24440.71|24360.71|24439.05|24359.05|10
1732888300000|2024-11-29 13:51:40|24440.05|24360.05|24438.89|24358.89|24440.52|24360.52|24438.51|24358.51|10
1732888310000|2024-11-29 13:51:50|24438.91|24358.91|24446.25|24366.25|24446.25|24366.25|24438.91|24358.91|9
1732888320000|2024-11-29 13:52:00|24446.87|24366.87|24448.53|24368.53|24449.34|24369.34|24446.87|24366.87|10
1732888330000|2024-11-29 13:52:10|24448.46|24368.46|24448.84|24368.84|24448.84|24368.84|24448.36|24368.36|10
1732888340000|2024-11-29 13:52:20|24448.76|24368.76|24452.22|24372.22|24452.29|24372.29|24448.63|24368.63|10
1732888350000|2024-11-29 13:52:30|24451.9|24371.9|24445.12|24365.12|24452.14|24372.14|24445.12|24365.12|10
1732888360000|2024-11-29 13:52:40|24444.89|24364.89|24446.6|24366.6|24446.6|24366.6|24444.89|24364.89|9
1732888370000|2024-11-29 13:52:50|24447.44|24367.44|24447.24|24367.24|24447.61|24367.61|24446.72|24366.72|10
1732888380000|2024-11-29 13:53:00|24447.9|24367.9|24451.74|24371.74|24451.74|24371.74|24447.9|24367.9|10
1732888390000|2024-11-29 13:53:10|24451.7|24371.7|24457.45|24377.45|24457.63|24377.63|24451.7|24371.7|10
1732888400000|2024-11-29 13:53:20|24458.1|24378.1|24458.82|24378.82|24460.4|24380.4|24458.1|24378.1|10
1732888410000|2024-11-29 13:53:30|24458.3|24378.3|24453.74|24373.74|24458.3|24378.3|24453.51|24373.51|10
1732888420000|2024-11-29 13:53:40|24454.6|24374.6|24453.51|24373.51|24455.83|24375.83|24453.51|24373.51|10
1732888430000|2024-11-29 13:53:50|24454.85|24374.85|24456.88|24376.88|24456.96|24376.96|24454.85|24374.85|10
1732888440000|2024-11-29 13:54:00|24457.74|24377.74|24459.85|24379.85|24460.36|24380.36|24457.74|24377.74|10
1732888450000|2024-11-29 13:54:10|24459.84|24379.84|24460.83|24380.83|24461.48|24381.48|24459.84|24379.84|10
1732888460000|2024-11-29 13:54:20|24460.86|24380.86|24458.2|24378.2|24460.89|24380.89|24458.2|24378.2|9
1732888470000|2024-11-29 13:54:30|24458.22|24378.22|24457.18|24377.18|24458.22|24378.22|24456.79|24376.79|10
1732888480000|2024-11-29 13:54:40|24455.53|24375.53|24454.62|24374.62|24455.56|24375.56|24454.5|24374.5|9
1732888490000|2024-11-29 13:54:50|24454.61|24374.61|24451.75|24371.75|24454.61|24374.61|24451.75|24371.75|10
1732888500000|2024-11-29 13:55:00|24452.98|24372.98|24445.6|24365.6|24452.98|24372.98|24445.6|24365.6|10
1732888510000|2024-11-29 13:55:10|24443.82|24363.82|24443.71|24363.71|24443.82|24363.82|24441.47|24361.47|10
1732888520000|2024-11-29 13:55:20|24444.4|24364.4|24447.47|24367.47|24447.47|24367.47|24443.75|24363.75|10
1732888530000|2024-11-29 13:55:30|24447.9|24367.9|24450.59|24370.59|24450.59|24370.59|24447.9|24367.9|10
1732888540000|2024-11-29 13:55:40|24451.68|24371.68|24457.65|24377.65|24457.65|24377.65|24451.68|24371.68|10
1732888550000|2024-11-29 13:55:50|24458.89|24378.89|24463.72|24383.72|24464.3|24384.3|24458.89|24378.89|10
1732888560000|2024-11-29 13:56:00|24463.66|24383.66|24464.78|24384.78|24464.78|24384.78|24462.41|24382.41|10
1732888570000|2024-11-29 13:56:10|24466.97|24386.97|24470.61|24390.61|24470.82|24390.82|24466.97|24386.97|10
1732888580000|2024-11-29 13:56:20|24470.59|24390.59|24479.78|24399.78|24479.78|24399.78|24470.59|24390.59|10
1732888590000|2024-11-29 13:56:30|24479.97|24399.97|24479.99|24399.99|24480.81|24400.81|24479.5|24399.5|10
1732888600000|2024-11-29 13:56:40|24480.52|24400.52|24482.55|24402.55|24483.09|24403.09|24480.52|24400.52|10
1732888610000|2024-11-29 13:56:50|24481.85|24401.85|24480.71|24400.71|24482.37|24402.37|24480.71|24400.71|10
1732888620000|2024-11-29 13:57:00|24480.33|24400.33|24477.79|24397.79|24480.33|24400.33|24477.79|24397.79|10
1732888630000|2024-11-29 13:57:10|24478.37|24398.37|24478.88|24398.88|24479|24399|24478.3|24398.3|9
1732888640000|2024-11-29 13:57:20|24479.61|24399.61|24481.06|24401.06|24481.43|24401.43|24479.61|24399.61|10
1732888650000|2024-11-29 13:57:30|24481|24401|24482.8|24402.8|24483.32|24403.32|24481|24401|10
1732888660000|2024-11-29 13:57:40|24482.27|24402.27|24488.52|24408.52|24488.52|24408.52|24482.13|24402.13|10
1732888670000|2024-11-29 13:57:50|24488.63|24408.63|24488.82|24408.82|24489.21|24409.21|24488.5|24408.5|10
1732888680000|2024-11-29 13:58:00|24488.56|24408.56|24489.25|24409.25|24489.25|24409.25|24488.02|24408.02|10
1732888690000|2024-11-29 13:58:10|24489.24|24409.24|24487.8|24407.8|24489.67|24409.67|24487.8|24407.8|10
1732888700000|2024-11-29 13:58:20|24487.22|24407.22|24483.69|24403.69|24487.22|24407.22|24483.35|24403.35|10
1732888710000|2024-11-29 13:58:30|24483.28|24403.28|24480.64|24400.64|24483.28|24403.28|24480.64|24400.64|10
1732888720000|2024-11-29 13:58:40|24480.74|24400.74|24480.95|24400.95|24481.17|24401.17|24479.34|24399.34|10
1732888730000|2024-11-29 13:58:50|24481.17|24401.17|24483.77|24403.77|24484.16|24404.16|24481.17|24401.17|10
1732888740000|2024-11-29 13:59:00|24483.19|24403.19|24485.07|24405.07|24485.07|24405.07|24482.75|24402.75|10
1732888750000|2024-11-29 13:59:10|24482.92|24402.92|24484.38|24404.38|24484.48|24404.48|24481.96|24401.96|10
1732888760000|2024-11-29 13:59:20|24484.74|24404.74|24488.63|24408.63|24488.63|24408.63|24484.74|24404.74|10
1732888770000|2024-11-29 13:59:30|24490.28|24410.28|24491.68|24411.68|24491.68|24411.68|24490.28|24410.28|10
1732888780000|2024-11-29 13:59:40|24491.42|24411.42|24491.47|24411.47|24491.47|24411.47|24490.39|24410.39|9
1732888790000|2024-11-29 13:59:50|24491.49|24411.49|24491.67|24411.67|24491.84|24411.84|24491.09|24411.09|9
1732888800000|2024-11-29 14:00:00|24491.42|24411.42|24493.06|24413.06|24493.06|24413.06|24491.42|24411.42|10
1732888810000|2024-11-29 14:00:10|24493.23|24413.23|24491.57|24411.57|24493.45|24413.45|24491.48|24411.48|9
1732888820000|2024-11-29 14:00:20|24491.53|24411.53|24490.28|24410.28|24491.97|24411.97|24490.11|24410.11|10
1732888830000|2024-11-29 14:00:30|24490.15|24410.15|24490.7|24410.7|24492.36|24412.36|24490.12|24410.12|10
1732888840000|2024-11-29 14:00:40|24490.89|24410.89|24491.88|24411.88|24492.85|24412.85|24490.89|24410.89|10
1732888850000|2024-11-29 14:00:50|24491.59|24411.59|24490.61|24410.61|24491.79|24411.79|24490.61|24410.61|10
1732888860000|2024-11-29 14:01:00|24489.71|24409.71|24482.68|24402.68|24489.71|24409.71|24482.68|24402.68|10
1732888870000|2024-11-29 14:01:10|24481.82|24401.82|24474.41|24394.41|24481.82|24401.82|24474.41|24394.41|10
1732888880000|2024-11-29 14:01:20|24473.09|24393.09|24470.54|24390.54|24473.35|24393.35|24470.54|24390.54|10
1732888890000|2024-11-29 14:01:30|24470.46|24390.46|24475.67|24395.67|24475.68|24395.68|24470.27|24390.27|10
1732888900000|2024-11-29 14:01:40|24475.63|24395.63|24475.5|24395.5|24476.27|24396.27|24475.5|24395.5|10
1732888910000|2024-11-29 14:01:50|24475.48|24395.48|24477.5|24397.5|24478.92|24398.92|24475.48|24395.48|10
1732888920000|2024-11-29 14:02:00|24476.75|24396.75|24483.14|24403.14|24483.14|24403.14|24476.57|24396.57|10
1732888930000|2024-11-29 14:02:10|24482.73|24402.73|24481.78|24401.78|24482.73|24402.73|24480.84|24400.84|10
1732888940000|2024-11-29 14:02:20|24481.02|24401.02|24478.01|24398.01|24481.02|24401.02|24478.01|24398.01|10
1732888950000|2024-11-29 14:02:30|24478.17|24398.17|24479.61|24399.61|24479.61|24399.61|24478.15|24398.15|10
1732888960000|2024-11-29 14:02:40|24480.04|24400.04|24482.92|24402.92|24482.92|24402.92|24480.04|24400.04|10
1732888970000|2024-11-29 14:02:50|24482.83|24402.83|24486.18|24406.18|24486.18|24406.18|24482.83|24402.83|10
1732888980000|2024-11-29 14:03:00|24485.38|24405.38|24488.12|24408.12|24488.12|24408.12|24485.38|24405.38|10
1732888990000|2024-11-29 14:03:10|24487.99|24407.99|24487.49|24407.49|24487.99|24407.99|24485.82|24405.82|10
1732889000000|2024-11-29 14:03:20|24487.61|24407.61|24490.31|24410.31|24490.31|24410.31|24487.33|24407.33|10
1732889010000|2024-11-29 14:03:30|24490.89|24410.89|24498.89|24418.89|24498.89|24418.89|24490.89|24410.89|10
1732889020000|2024-11-29 14:03:40|24500.06|24420.06|24502.62|24422.62|24502.62|24422.62|24499.65|24419.65|10
1732889030000|2024-11-29 14:03:50|24503.13|24423.13|24499.01|24419.01|24503.5|24423.5|24499.01|24419.01|9
1732889040000|2024-11-29 14:04:00|24498.63|24418.63|24498.93|24418.93|24500.28|24420.28|24497.86|24417.86|10
1732889050000|2024-11-29 14:04:10|24498.81|24418.81|24504.29|24424.29|24504.37|24424.37|24498.81|24418.81|10
1732889060000|2024-11-29 14:04:20|24504.22|24424.22|24507.87|24427.87|24509.28|24429.28|24503.89|24423.89|10
1732889070000|2024-11-29 14:04:30|24507.98|24427.98|24506.77|24426.77|24508.69|24428.69|24505.76|24425.76|10
1732889080000|2024-11-29 14:04:40|24507.98|24427.98|24506.1|24426.1|24507.98|24427.98|24506.1|24426.1|10
1732889090000|2024-11-29 14:04:50|24505.21|24425.21|24500.26|24420.26|24505.21|24425.21|24500.01|24420.01|10
1732889100000|2024-11-29 14:05:00|24499.71|24419.71|24493.43|24413.43|24499.71|24419.71|24493.4|24413.4|10
1732889110000|2024-11-29 14:05:10|24495.23|24415.23|24489.71|24409.71|24496.03|24416.03|24489.71|24409.71|10
1732889120000|2024-11-29 14:05:20|24490.04|24410.04|24494.29|24414.29|24497.63|24417.63|24490.04|24410.04|10
1732889130000|2024-11-29 14:05:30|24493.78|24413.78|24485.18|24405.18|24493.78|24413.78|24482.22|24402.22|10
1732889140000|2024-11-29 14:05:40|24487.4|24407.4|24491.81|24411.81|24491.81|24411.81|24487.13|24407.13|10
1732889150000|2024-11-29 14:05:50|24491.79|24411.79|24501.09|24421.09|24501.09|24421.09|24491.79|24411.79|10
1732889160000|2024-11-29 14:06:00|24501.14|24421.14|24498.88|24418.88|24501.14|24421.14|24498.88|24418.88|8
1732889170000|2024-11-29 14:06:10|24498.76|24418.76|24492.39|24412.39|24498.76|24418.76|24492.14|24412.14|10
1732889180000|2024-11-29 14:06:20|24492.32|24412.32|24494.53|24414.53|24495|24415|24491.74|24411.74|10
1732889190000|2024-11-29 14:06:30|24494.1|24414.1|24495.16|24415.16|24496.09|24416.09|24494.1|24414.1|10
1732889200000|2024-11-29 14:06:40|24494.47|24414.47|24492.44|24412.44|24494.47|24414.47|24491.63|24411.63|10
1732889210000|2024-11-29 14:06:50|24491.84|24411.84|24489.66|24409.66|24492.43|24412.43|24489.66|24409.66|10
1732889220000|2024-11-29 14:07:00|24489.33|24409.33|24484.82|24404.82|24489.33|24409.33|24484.13|24404.13|10
1732889230000|2024-11-29 14:07:10|24485.92|24405.92|24483.7|24403.7|24486.3|24406.3|24483.7|24403.7|10
1732889240000|2024-11-29 14:07:20|24483.55|24403.55|24483.09|24403.09|24483.55|24403.55|24482.29|24402.29|10
1732889250000|2024-11-29 14:07:30|24481.57|24401.57|24479.69|24399.69|24481.57|24401.57|24479.1|24399.1|9
1732889260000|2024-11-29 14:07:40|24479.74|24399.74|24483.72|24403.72|24484.05|24404.05|24479.74|24399.74|10
1732889270000|2024-11-29 14:07:50|24483.67|24403.67|24480.2|24400.2|24483.67|24403.67|24480.2|24400.2|10
1732889280000|2024-11-29 14:08:00|24480.23|24400.23|24472.83|24392.83|24480.23|24400.23|24472.83|24392.83|10
1732889290000|2024-11-29 14:08:10|24472.02|24392.02|24468.47|24388.47|24472.02|24392.02|24468.01|24388.01|10
1732889300000|2024-11-29 14:08:20|24467.63|24387.63|24461.86|24381.86|24467.63|24387.63|24461.86|24381.86|10
1732889310000|2024-11-29 14:08:30|24461.6|24381.6|24462.44|24382.44|24464.04|24384.04|24461.6|24381.6|10
1732889320000|2024-11-29 14:08:40|24463.21|24383.21|24461.21|24381.21|24464.14|24384.14|24461.05|24381.05|10
1732889330000|2024-11-29 14:08:50|24461.57|24381.57|24460.27|24380.27|24462.13|24382.13|24460.27|24380.27|10
1732889340000|2024-11-29 14:09:00|24460.49|24380.49|24460.88|24380.88|24461.63|24381.63|24460.49|24380.49|10
1732889350000|2024-11-29 14:09:10|24460.41|24380.41|24458.37|24378.37|24460.47|24380.47|24458.37|24378.37|10
1732889360000|2024-11-29 14:09:20|24458.09|24378.09|24456.53|24376.53|24458.09|24378.09|24456.53|24376.53|10
1732889370000|2024-11-29 14:09:30|24456.46|24376.46|24453.69|24373.69|24456.46|24376.46|24453.69|24373.69|10
1732889380000|2024-11-29 14:09:40|24453.43|24373.43|24454.05|24374.05|24455.1|24375.1|24453.43|24373.43|10
1732889390000|2024-11-29 14:09:50|24454.14|24374.14|24454.49|24374.49|24456.42|24376.42|24454.14|24374.14|10
1732889400000|2024-11-29 14:10:00|24454.19|24374.19|24453.74|24373.74|24454.81|24374.81|24453.74|24373.74|10
1732889410000|2024-11-29 14:10:10|24453.99|24373.99|24455.01|24375.01|24456.81|24376.81|24453.99|24373.99|10
1732889420000|2024-11-29 14:10:20|24454.84|24374.84|24456.75|24376.75|24456.75|24376.75|24454.76|24374.76|10
1732889430000|2024-11-29 14:10:30|24458.1|24378.1|24458.54|24378.54|24459.05|24379.05|24457.75|24377.75|10
1732889440000|2024-11-29 14:10:40|24459.04|24379.04|24457.63|24377.63|24459.59|24379.59|24457.49|24377.49|9
1732889450000|2024-11-29 14:10:50|24457.66|24377.66|24458.01|24378.01|24458.33|24378.33|24457.41|24377.41|10
1732889460000|2024-11-29 14:11:00|24457.93|24377.93|24459.81|24379.81|24461|24381|24457.93|24377.93|10
1732889470000|2024-11-29 14:11:10|24460.33|24380.33|24459.62|24379.62|24460.54|24380.54|24459.62|24379.62|10
1732889480000|2024-11-29 14:11:20|24459.6|24379.6|24459.17|24379.17|24460.95|24380.95|24459.17|24379.17|10
1732889490000|2024-11-29 14:11:30|24458.05|24378.05|24457.67|24377.67|24458.08|24378.08|24456.02|24376.02|10
1732889500000|2024-11-29 14:11:40|24457.65|24377.65|24457.76|24377.76|24457.76|24377.76|24456.66|24376.66|10
1732889510000|2024-11-29 14:11:50|24458.23|24378.23|24458.59|24378.59|24459.19|24379.19|24457.9|24377.9|10
1732889520000|2024-11-29 14:12:00|24458.92|24378.92|24456.57|24376.57|24458.92|24378.92|24456.57|24376.57|9
1732889530000|2024-11-29 14:12:10|24456.08|24376.08|24455.52|24375.52|24456.26|24376.26|24455.01|24375.01|10
1732889540000|2024-11-29 14:12:20|24456.89|24376.89|24454.68|24374.68|24456.89|24376.89|24454.68|24374.68|10
1732889550000|2024-11-29 14:12:30|24454.3|24374.3|24453.4|24373.4|24454.67|24374.67|24453.4|24373.4|10
1732889560000|2024-11-29 14:12:40|24453.41|24373.41|24453.56|24373.56|24454.75|24374.75|24453.41|24373.41|10
1732889570000|2024-11-29 14:12:50|24453.57|24373.57|24454.77|24374.77|24454.84|24374.84|24453.19|24373.19|10
1732889580000|2024-11-29 14:13:00|24454.44|24374.44|24460.08|24380.08|24460.08|24380.08|24454.44|24374.44|10
1732889590000|2024-11-29 14:13:10|24461.18|24381.18|24462.32|24382.32|24462.34|24382.34|24460.8|24380.8|10
1732889600000|2024-11-29 14:13:20|24462.66|24382.66|24462|24382|24463.54|24383.54|24462|24382|10
1732889610000|2024-11-29 14:13:30|24461.84|24381.84|24458.34|24378.34|24461.84|24381.84|24457.92|24377.92|10
1732889620000|2024-11-29 14:13:40|24458.16|24378.16|24456.48|24376.48|24458.16|24378.16|24456.48|24376.48|10
1732889630000|2024-11-29 14:13:50|24456.59|24376.59|24456.59|24376.59|24456.59|24376.59|24455.71|24375.71|9
1732889640000|2024-11-29 14:14:00|24455.33|24375.33|24456.28|24376.28|24458.08|24378.08|24454.98|24374.98|9
1732889650000|2024-11-29 14:14:10|24456.07|24376.07|24454.7|24374.7|24456.79|24376.79|24454.7|24374.7|10
1732889660000|2024-11-29 14:14:20|24454.61|24374.61|24453.58|24373.58|24455.21|24375.21|24453.58|24373.58|10
1732889670000|2024-11-29 14:14:30|24454.42|24374.42|24455.78|24375.78|24456.07|24376.07|24454.42|24374.42|10
1732889680000|2024-11-29 14:14:40|24455.49|24375.49|24452.62|24372.62|24455.49|24375.49|24452.62|24372.62|10
1732889690000|2024-11-29 14:14:50|24452.82|24372.82|24449.15|24369.15|24453.14|24373.14|24449.14|24369.14|10
1732889700000|2024-11-29 14:15:00|24448.15|24368.15|24447.44|24367.44|24448.66|24368.66|24447.44|24367.44|10
1732889710000|2024-11-29 14:15:10|24446.74|24366.74|24443.08|24363.08|24447.39|24367.39|24443.08|24363.08|10
1732889720000|2024-11-29 14:15:20|24443.05|24363.05|24433.44|24353.44|24443.05|24363.05|24431.94|24351.94|10
1732889730000|2024-11-29 14:15:30|24433.48|24353.48|24431.79|24351.79|24433.48|24353.48|24431.1|24351.1|10
1732889740000|2024-11-29 14:15:40|24431.66|24351.66|24428.31|24348.31|24431.66|24351.66|24428.31|24348.31|9
1732889750000|2024-11-29 14:15:50|24427.12|24347.12|24422.62|24342.62|24427.12|24347.12|24422.62|24342.62|10
1732889760000|2024-11-29 14:16:00|24421.51|24341.51|24421.09|24341.09|24422.21|24342.21|24420.92|24340.92|10
1732889770000|2024-11-29 14:16:10|24420.28|24340.28|24417.63|24337.63|24420.28|24340.28|24417.63|24337.63|10
1732889780000|2024-11-29 14:16:20|24416.9|24336.9|24408.53|24328.53|24416.9|24336.9|24408.41|24328.41|10
1732889790000|2024-11-29 14:16:30|24409.54|24329.54|24407.39|24327.39|24409.54|24329.54|24406.32|24326.32|10
1732889800000|2024-11-29 14:16:40|24406.44|24326.44|24410.1|24330.1|24410.1|24330.1|24405.7|24325.7|10
1732889810000|2024-11-29 14:16:50|24410.97|24330.97|24412.5|24332.5|24412.53|24332.53|24410.55|24330.55|10
1732889820000|2024-11-29 14:17:00|24413.12|24333.12|24420.23|24340.23|24420.46|24340.46|24413.1|24333.1|10
1732889830000|2024-11-29 14:17:10|24419.64|24339.64|24418.17|24338.17|24420.45|24340.45|24417.39|24337.39|10
1732889840000|2024-11-29 14:17:20|24418.77|24338.77|24419.74|24339.74|24420.6|24340.6|24418.77|24338.77|9
1732889850000|2024-11-29 14:17:30|24419.56|24339.56|24421.45|24341.45|24421.5|24341.5|24419.56|24339.56|10
1732889860000|2024-11-29 14:17:40|24422.34|24342.34|24426.11|24346.11|24426.11|24346.11|24422.34|24342.34|10
1732889870000|2024-11-29 14:17:50|24427.08|24347.08|24426.32|24346.32|24427.08|24347.08|24425.52|24345.52|10
1732889880000|2024-11-29 14:18:00|24425.97|24345.97|24428.05|24348.05|24428.05|24348.05|24425.29|24345.29|10
1732889890000|2024-11-29 14:18:10|24428.1|24348.1|24432.57|24352.57|24432.57|24352.57|24428.1|24348.1|10
1732889900000|2024-11-29 14:18:20|24432.66|24352.66|24440.35|24360.35|24440.35|24360.35|24432.66|24352.66|10
1732889910000|2024-11-29 14:18:30|24441.29|24361.29|24439.69|24359.69|24441.29|24361.29|24439.69|24359.69|10
1732889920000|2024-11-29 14:18:40|24439.03|24359.03|24437.23|24357.23|24439.03|24359.03|24437.23|24357.23|10
1732889930000|2024-11-29 14:18:50|24438.1|24358.1|24440.91|24360.91|24440.91|24360.91|24438.1|24358.1|10
1732889940000|2024-11-29 14:19:00|24441.32|24361.32|24440.9|24360.9|24442.4|24362.4|24440.9|24360.9|9
1732889950000|2024-11-29 14:19:10|24440.69|24360.69|24437.75|24357.75|24440.69|24360.69|24437.75|24357.75|10
1732889960000|2024-11-29 14:19:20|24437.69|24357.69|24445.9|24365.9|24445.9|24365.9|24437.69|24357.69|10
1732889970000|2024-11-29 14:19:30|24446.52|24366.52|24445.84|24365.84|24448.46|24368.46|24445.84|24365.84|10
1732889980000|2024-11-29 14:19:40|24444.88|24364.88|24445.71|24365.71|24446.29|24366.29|24444.57|24364.57|10
1732889990000|2024-11-29 14:19:50|24445.22|24365.22|24442.07|24362.07|24445.85|24365.85|24441.91|24361.91|10
1732890000000|2024-11-29 14:20:00|24442.21|24362.21|24445.44|24365.44|24446.26|24366.26|24442.21|24362.21|10
1732890010000|2024-11-29 14:20:10|24445.43|24365.43|24442.27|24362.27|24446.04|24366.04|24442.05|24362.05|10
1732890020000|2024-11-29 14:20:20|24442|24362|24441.93|24361.93|24442.28|24362.28|24441.29|24361.29|10
1732890030000|2024-11-29 14:20:30|24442.39|24362.39|24446.23|24366.23|24446.23|24366.23|24442.39|24362.39|10
1732890040000|2024-11-29 14:20:40|24446.31|24366.31|24448.05|24368.05|24448.05|24368.05|24446.22|24366.22|10
1732890050000|2024-11-29 14:20:50|24448.07|24368.07|24457.11|24377.11|24457.11|24377.11|24448.07|24368.07|10
1732890060000|2024-11-29 14:21:00|24458|24378|24457.08|24377.08|24459.51|24379.51|24456.97|24376.97|10
1732890070000|2024-11-29 14:21:10|24457.58|24377.58|24470.28|24390.28|24470.28|24390.28|24457.58|24377.58|10
1732890080000|2024-11-29 14:21:20|24470.87|24390.87|24477.75|24397.75|24477.98|24397.98|24470.87|24390.87|10
1732890090000|2024-11-29 14:21:30|24477.98|24397.98|24474.33|24394.33|24478.17|24398.17|24473.78|24393.78|10
1732890100000|2024-11-29 14:21:40|24474.07|24394.07|24473.38|24393.38|24474.29|24394.29|24472.77|24392.77|10
1732890110000|2024-11-29 14:21:50|24478.37|24398.37|24483.57|24403.57|24483.57|24403.57|24476.39|24396.39|10
1732890120000|2024-11-29 14:22:00|24484.66|24404.66|24498.01|24418.01|24500.51|24420.51|24484.66|24404.66|10
1732890130000|2024-11-29 14:22:10|24496.39|24416.39|24490.36|24410.36|24496.8|24416.8|24490.36|24410.36|10
1732890140000|2024-11-29 14:22:20|24485.3|24405.3|24475.3|24395.3|24485.3|24405.3|24475.3|24395.3|10
1732890150000|2024-11-29 14:22:30|24475.86|24395.86|24468.19|24388.19|24475.86|24395.86|24468.19|24388.19|10
1732890160000|2024-11-29 14:22:40|24468.36|24388.36|24463.48|24383.48|24468.87|24388.87|24463.48|24383.48|10
1732890170000|2024-11-29 14:22:50|24461.9|24381.9|24459.12|24379.12|24461.9|24381.9|24458.27|24378.27|10
1732890180000|2024-11-29 14:23:00|24459.29|24379.29|24462.96|24382.96|24462.96|24382.96|24459.27|24379.27|10
1732890190000|2024-11-29 14:23:10|24463.13|24383.13|24462.72|24382.72|24464.82|24384.82|24462.72|24382.72|10
1732890200000|2024-11-29 14:23:20|24462.46|24382.46|24457.58|24377.58|24462.79|24382.79|24457.58|24377.58|10
1732890210000|2024-11-29 14:23:30|24457.71|24377.71|24457.82|24377.82|24458.13|24378.13|24457|24377|9
1732890220000|2024-11-29 14:23:40|24457.25|24377.25|24456.66|24376.66|24457.46|24377.46|24456.45|24376.45|10
1732890230000|2024-11-29 14:23:50|24456.56|24376.56|24453.83|24373.83|24457.09|24377.09|24453.83|24373.83|10
1732890240000|2024-11-29 14:24:00|24453.84|24373.84|24454.14|24374.14|24455.83|24375.83|24453.84|24373.84|10
1732890250000|2024-11-29 14:24:10|24454.46|24374.46|24455.18|24375.18|24456.08|24376.08|24454.19|24374.19|10
1732890260000|2024-11-29 14:24:20|24455.53|24375.53|24454.8|24374.8|24455.53|24375.53|24454.06|24374.06|10
1732890270000|2024-11-29 14:24:30|24455.9|24375.9|24458.17|24378.17|24458.17|24378.17|24455.9|24375.9|10
1732890280000|2024-11-29 14:24:40|24458.43|24378.43|24457.73|24377.73|24459.38|24379.38|24457.73|24377.73|10
1732890290000|2024-11-29 14:24:50|24457.64|24377.64|24459.14|24379.14|24459.45|24379.45|24457.58|24377.58|10
1732890300000|2024-11-29 14:25:00|24459.21|24379.21|24462.85|24382.85|24463.71|24383.71|24459.04|24379.04|10
1732890310000|2024-11-29 14:25:10|24464.01|24384.01|24466.08|24386.08|24466.1|24386.1|24463.74|24383.74|10
1732890320000|2024-11-29 14:25:20|24466.37|24386.37|24466.73|24386.73|24468.31|24388.31|24466.37|24386.37|9
1732890330000|2024-11-29 14:25:30|24467.67|24387.67|24468.89|24388.89|24469.68|24389.68|24467.67|24387.67|9
1732890340000|2024-11-29 14:25:40|24469.22|24389.22|24472.71|24392.71|24472.71|24392.71|24469.16|24389.16|10
1732890350000|2024-11-29 14:25:50|24473.03|24393.03|24474.87|24394.87|24474.87|24394.87|24472.4|24392.4|10
1732890360000|2024-11-29 14:26:00|24474.67|24394.67|24473.36|24393.36|24474.67|24394.67|24472.92|24392.92|10
1732890370000|2024-11-29 14:26:10|24472.92|24392.92|24473.7|24393.7|24474.44|24394.44|24472.92|24392.92|10
1732890380000|2024-11-29 14:26:20|24474.77|24394.77|24472.15|24392.15|24474.77|24394.77|24472.15|24392.15|9
1732890390000|2024-11-29 14:26:30|24471.91|24391.91|24470.72|24390.72|24471.91|24391.91|24469.96|24389.96|10
1732890400000|2024-11-29 14:26:40|24470.42|24390.42|24467.52|24387.52|24470.42|24390.42|24467.52|24387.52|9
1732890410000|2024-11-29 14:26:50|24467.49|24387.49|24469.96|24389.96|24470.82|24390.82|24466.85|24386.85|10
1732890420000|2024-11-29 14:27:00|24469.62|24389.62|24467.21|24387.21|24469.62|24389.62|24466.94|24386.94|10
1732890430000|2024-11-29 14:27:10|24468.14|24388.14|24466.73|24386.73|24469.85|24389.85|24466.73|24386.73|10
1732890440000|2024-11-29 14:27:20|24465.24|24385.24|24467.62|24387.62|24468.42|24388.42|24465.24|24385.24|10
1732890450000|2024-11-29 14:27:30|24467.81|24387.81|24465.3|24385.3|24467.81|24387.81|24465.3|24385.3|9
1732890460000|2024-11-29 14:27:40|24465.24|24385.24|24463.38|24383.38|24465.24|24385.24|24463.2|24383.2|9
1732890470000|2024-11-29 14:27:50|24463.12|24383.12|24459.39|24379.39|24463.12|24383.12|24459.39|24379.39|10
1732890480000|2024-11-29 14:28:00|24459.5|24379.5|24460.77|24380.77|24461.73|24381.73|24459.5|24379.5|10
1732890490000|2024-11-29 14:28:10|24461.18|24381.18|24461.34|24381.34|24461.78|24381.78|24460|24380|10
1732890500000|2024-11-29 14:28:20|24460.03|24380.03|24461.23|24381.23|24461.28|24381.28|24459.7|24379.7|9
1732890510000|2024-11-29 14:28:30|24462.73|24382.73|24464.62|24384.62|24464.62|24384.62|24462.43|24382.43|9
1732890520000|2024-11-29 14:28:40|24464.66|24384.66|24462.3|24382.3|24464.66|24384.66|24462.12|24382.12|10
1732890530000|2024-11-29 14:28:50|24462.52|24382.52|24463.8|24383.8|24463.8|24383.8|24462.52|24382.52|10
1732890540000|2024-11-29 14:29:00|24464.02|24384.02|24464.56|24384.56|24464.56|24384.56|24463.83|24383.83|10
1732890550000|2024-11-29 14:29:10|24464.64|24384.64|24462.95|24382.95|24464.99|24384.99|24462.95|24382.95|10
1732890560000|2024-11-29 14:29:20|24462.82|24382.82|24460.68|24380.68|24462.82|24382.82|24460.68|24380.68|10
1732890570000|2024-11-29 14:29:30|24460.52|24380.52|24461.74|24381.74|24462.07|24382.07|24460.41|24380.41|10
1732890580000|2024-11-29 14:29:40|24461.54|24381.54|24463.03|24383.03|24463.53|24383.53|24461.54|24381.54|10
1732890590000|2024-11-29 14:29:50|24462.64|24382.64|24464.05|24384.05|24464.46|24384.46|24462.64|24382.64|10
1732890600000|2024-11-29 14:30:00|24464.91|24384.91|24466.52|24386.52|24466.52|24386.52|24464|24384|10
1732890610000|2024-11-29 14:30:10|24467.05|24387.05|24461.95|24381.95|24467.06|24387.06|24460.96|24380.96|10
1732890620000|2024-11-29 14:30:20|24461.96|24381.96|24457.93|24377.93|24461.96|24381.96|24457.93|24377.93|10
1732890630000|2024-11-29 14:30:30|24457.02|24377.02|24460.63|24380.63|24461.05|24381.05|24457.02|24377.02|10
1732890640000|2024-11-29 14:30:40|24463.09|24383.09|24463.55|24383.55|24466.21|24386.21|24463.09|24383.09|10
1732890650000|2024-11-29 14:30:50|24462.93|24382.93|24462.54|24382.54|24463.16|24383.16|24462.18|24382.18|10
1732890660000|2024-11-29 14:31:00|24462.46|24382.46|24468.67|24388.67|24469.37|24389.37|24462.46|24382.46|10
1732890670000|2024-11-29 14:31:10|24468.76|24388.76|24468.41|24388.41|24468.86|24388.86|24467.96|24387.96|10
1732890680000|2024-11-29 14:31:20|24469.43|24389.43|24473.07|24393.07|24473.32|24393.32|24468.49|24388.49|10
1732890690000|2024-11-29 14:31:30|24473.72|24393.72|24483.06|24403.06|24483.06|24403.06|24473.72|24393.72|10
1732890700000|2024-11-29 14:31:40|24483.38|24403.38|24492.66|24412.66|24492.66|24412.66|24483.38|24403.38|10
1732890710000|2024-11-29 14:31:50|24493.13|24413.13|24493.36|24413.36|24495.06|24415.06|24491.51|24411.51|10
1732890720000|2024-11-29 14:32:00|24491.55|24411.55|24484.38|24404.38|24491.55|24411.55|24484.38|24404.38|10
1732890730000|2024-11-29 14:32:10|24480.98|24400.98|24465.2|24385.2|24480.98|24400.98|24465.2|24385.2|10
1732890740000|2024-11-29 14:32:20|24465.15|24385.15|24467.21|24387.21|24467.21|24387.21|24465.15|24385.15|10
1732890750000|2024-11-29 14:32:30|24466.22|24386.22|24464.81|24384.81|24466.51|24386.51|24463.31|24383.31|9
1732890760000|2024-11-29 14:32:40|24465.52|24385.52|24470.4|24390.4|24471.25|24391.25|24465.52|24385.52|10
1732890770000|2024-11-29 14:32:50|24470.39|24390.39|24468.64|24388.64|24470.39|24390.39|24468.04|24388.04|10
1732890780000|2024-11-29 14:33:00|24467.57|24387.57|24468.59|24388.59|24469.41|24389.41|24467.03|24387.03|10
1732890790000|2024-11-29 14:33:10|24470.07|24390.07|24469.04|24389.04|24471.23|24391.23|24469.03|24389.03|10
1732890800000|2024-11-29 14:33:20|24468.01|24388.01|24473.32|24393.32|24473.32|24393.32|24467.93|24387.93|10
1732890810000|2024-11-29 14:33:30|24473.52|24393.52|24478.69|24398.69|24479.46|24399.46|24473.52|24393.52|10
1732890820000|2024-11-29 14:33:40|24478.27|24398.27|24479.85|24399.85|24480.13|24400.13|24477.24|24397.24|10
1732890830000|2024-11-29 14:33:50|24480.33|24400.33|24475.54|24395.54|24480.43|24400.43|24475.54|24395.54|10
1732890840000|2024-11-29 14:34:00|24474.55|24394.55|24469.17|24389.17|24474.55|24394.55|24469.17|24389.17|10
1732890850000|2024-11-29 14:34:10|24467.62|24387.62|24459.53|24379.53|24467.62|24387.62|24459.53|24379.53|10
1732890860000|2024-11-29 14:34:20|24459.18|24379.18|24459.83|24379.83|24460.49|24380.49|24459.08|24379.08|10
1732890870000|2024-11-29 14:34:30|24459.46|24379.46|24456.97|24376.97|24461|24381|24456.97|24376.97|10
1732890880000|2024-11-29 14:34:40|24457.66|24377.66|24459.62|24379.62|24459.67|24379.67|24457.56|24377.56|10
1732890890000|2024-11-29 14:34:50|24459.47|24379.47|24463.08|24383.08|24463.08|24383.08|24459.47|24379.47|10
1732890900000|2024-11-29 14:35:00|24465.32|24385.32|24464.67|24384.67|24465.59|24385.59|24462.31|24382.31|10
1732890910000|2024-11-29 14:35:10|24465.21|24385.21|24475.21|24395.21|24475.53|24395.53|24465.21|24385.21|10
1732890920000|2024-11-29 14:35:20|24474.44|24394.44|24478.82|24398.82|24479.23|24399.23|24474.44|24394.44|10
1732890930000|2024-11-29 14:35:30|24479.79|24399.79|24485.5|24405.5|24485.5|24405.5|24479.13|24399.13|10
1732890940000|2024-11-29 14:35:40|24484.66|24404.66|24491.36|24411.36|24494.26|24414.26|24484.31|24404.31|10
1732890950000|2024-11-29 14:35:50|24491.38|24411.38|24491.53|24411.53|24492.57|24412.57|24490.92|24410.92|10
1732890960000|2024-11-29 14:36:00|24491.79|24411.79|24490.02|24410.02|24492.41|24412.41|24490.02|24410.02|10
1732890970000|2024-11-29 14:36:10|24490.3|24410.3|24486.19|24406.19|24490.69|24410.69|24486.19|24406.19|10
1732890980000|2024-11-29 14:36:20|24484.87|24404.87|24486.59|24406.59|24487.51|24407.51|24484.59|24404.59|10
1732890990000|2024-11-29 14:36:30|24486.35|24406.35|24488.56|24408.56|24488.58|24408.58|24486.35|24406.35|10
1732891000000|2024-11-29 14:36:40|24489.57|24409.57|24489.23|24409.23|24490.6|24410.6|24488.1|24408.1|10
1732891010000|2024-11-29 14:36:50|24488.83|24408.83|24492.82|24412.82|24494.49|24414.49|24488.83|24408.83|10
1732891020000|2024-11-29 14:37:00|24493.3|24413.3|24491.93|24411.93|24493.3|24413.3|24491.93|24411.93|10
1732891030000|2024-11-29 14:37:10|24492.11|24412.11|24491.76|24411.76|24493.87|24413.87|24491.32|24411.32|9
1732891040000|2024-11-29 14:37:20|24491.77|24411.77|24492.97|24412.97|24492.97|24412.97|24491.23|24411.23|10
1732891050000|2024-11-29 14:37:30|24493.47|24413.47|24497|24417|24497|24417|24493.47|24413.47|10
1732891060000|2024-11-29 14:37:40|24497.4|24417.4|24503.35|24423.35|24503.35|24423.35|24497.4|24417.4|10
1732891070000|2024-11-29 14:37:50|24504.23|24424.23|24503.75|24423.75|24504.23|24424.23|24503.27|24423.27|10
1732891080000|2024-11-29 14:38:00|24504.05|24424.05|24518.47|24438.47|24518.47|24438.47|24504.05|24424.05|10
1732891090000|2024-11-29 14:38:10|24519.71|24439.71|24520.02|24440.02|24521.39|24441.39|24518.93|24438.93|10
1732891100000|2024-11-29 14:38:20|24519.91|24439.91|24520.93|24440.93|24520.93|24440.93|24519.18|24439.18|10
1732891110000|2024-11-29 14:38:30|24520.7|24440.7|24518.41|24438.41|24520.7|24440.7|24518.41|24438.41|10
1732891120000|2024-11-29 14:38:40|24518.09|24438.09|24518.2|24438.2|24518.2|24438.2|24516.34|24436.34|10
1732891130000|2024-11-29 14:38:50|24519.32|24439.32|24518.6|24438.6|24519.73|24439.73|24516.92|24436.92|10
1732891140000|2024-11-29 14:39:00|24519.28|24439.28|24517.63|24437.63|24519.93|24439.93|24516.6|24436.6|10
1732891150000|2024-11-29 14:39:10|24518.29|24438.29|24519.76|24439.76|24519.76|24439.76|24518.29|24438.29|10
1732891160000|2024-11-29 14:39:20|24520.51|24440.51|24523.18|24443.18|24523.18|24443.18|24519.8|24439.8|10
1732891170000|2024-11-29 14:39:30|24522.65|24442.65|24533.53|24453.53|24533.86|24453.86|24522.65|24442.65|10
1732891180000|2024-11-29 14:39:40|24533.43|24453.43|24536.14|24456.14|24536.4|24456.4|24533.43|24453.43|10
1732891190000|2024-11-29 14:39:50|24536.62|24456.62|24537.18|24457.18|24537.4|24457.4|24535.76|24455.76|10
1732891200000|2024-11-29 14:40:00|24537.48|24457.48|24535.43|24455.43|24537.48|24457.48|24534.79|24454.79|10
1732891210000|2024-11-29 14:40:10|24535.46|24455.46|24536.71|24456.71|24536.73|24456.73|24534.7|24454.7|10
1732891220000|2024-11-29 14:40:20|24537.16|24457.16|24539|24459|24539.28|24459.28|24537.16|24457.16|10
1732891230000|2024-11-29 14:40:30|24538.92|24458.92|24538.4|24458.4|24539.08|24459.08|24538.17|24458.17|10
1732891240000|2024-11-29 14:40:40|24538.53|24458.53|24536.18|24456.18|24538.98|24458.98|24536.18|24456.18|10
1732891250000|2024-11-29 14:40:50|24536.05|24456.05|24532.16|24452.16|24536.05|24456.05|24532.16|24452.16|10
1732891260000|2024-11-29 14:41:00|24531.88|24451.88|24526.72|24446.72|24531.88|24451.88|24526.72|24446.72|10
1732891270000|2024-11-29 14:41:10|24526.45|24446.45|24528.72|24448.72|24529.88|24449.88|24526.41|24446.41|10
1732891280000|2024-11-29 14:41:20|24528.49|24448.49|24531.49|24451.49|24531.49|24451.49|24528.49|24448.49|10
1732891290000|2024-11-29 14:41:30|24532.25|24452.25|24534.38|24454.38|24534.38|24454.38|24532.25|24452.25|10
1732891300000|2024-11-29 14:41:40|24535.07|24455.07|24529.12|24449.12|24535.07|24455.07|24528.84|24448.84|9
1732891310000|2024-11-29 14:41:50|24528.76|24448.76|24527.43|24447.43|24528.76|24448.76|24526.98|24446.98|10
1732891320000|2024-11-29 14:42:00|24527.36|24447.36|24519.84|24439.84|24527.36|24447.36|24519.84|24439.84|10
1732891330000|2024-11-29 14:42:10|24517.76|24437.76|24508.86|24428.86|24517.76|24437.76|24508.83|24428.83|10
1732891340000|2024-11-29 14:42:20|24508.92|24428.92|24503.99|24423.99|24508.92|24428.92|24503.99|24423.99|10
1732891350000|2024-11-29 14:42:30|24502.35|24422.35|24504.46|24424.46|24504.46|24424.46|24502.35|24422.35|9
1732891360000|2024-11-29 14:42:40|24502.85|24422.85|24502.68|24422.68|24502.85|24422.85|24501.38|24421.38|9
1732891370000|2024-11-29 14:42:50|24502.98|24422.98|24504.33|24424.33|24504.33|24424.33|24500.33|24420.33|10
1732891380000|2024-11-29 14:43:00|24505.88|24425.88|24503.8|24423.8|24505.88|24425.88|24503.13|24423.13|10
1732891390000|2024-11-29 14:43:10|24504.04|24424.04|24508.64|24428.64|24508.64|24428.64|24504.04|24424.04|10
1732891400000|2024-11-29 14:43:20|24507.88|24427.88|24509.29|24429.29|24509.29|24429.29|24506.57|24426.57|10
1732891410000|2024-11-29 14:43:30|24510.13|24430.13|24511.45|24431.45|24511.5|24431.5|24509.65|24429.65|10
1732891420000|2024-11-29 14:43:40|24511.09|24431.09|24510.14|24430.14|24511.09|24431.09|24509.7|24429.7|10
1732891430000|2024-11-29 14:43:50|24510.78|24430.78|24519.23|24439.23|24519.23|24439.23|24510.78|24430.78|10
1732891440000|2024-11-29 14:44:00|24519.98|24439.98|24527.98|24447.98|24527.98|24447.98|24519.36|24439.36|10
1732891450000|2024-11-29 14:44:10|24527.89|24447.89|24528.96|24448.96|24528.96|24448.96|24527.21|24447.21|10
1732891460000|2024-11-29 14:44:20|24528.86|24448.86|24530|24450|24530|24450|24528.72|24448.72|10
1732891470000|2024-11-29 14:44:30|24530.38|24450.38|24533.51|24453.51|24533.65|24453.65|24530.38|24450.38|10
1732891480000|2024-11-29 14:44:40|24533.43|24453.43|24537.14|24457.14|24537.14|24457.14|24533.43|24453.43|10
1732891490000|2024-11-29 14:44:50|24537.25|24457.25|24540.17|24460.17|24540.17|24460.17|24537.25|24457.25|10
1732891500000|2024-11-29 14:45:00|24539.64|24459.64|24539.96|24459.96|24540.26|24460.26|24539.49|24459.49|10
1732891510000|2024-11-29 14:45:10|24540.52|24460.52|24544.32|24464.32|24544.32|24464.32|24540.52|24460.52|10
1732891520000|2024-11-29 14:45:20|24542.93|24462.93|24539.13|24459.13|24543.39|24463.39|24539.13|24459.13|10
1732891530000|2024-11-29 14:45:30|24541.02|24461.02|24542.3|24462.3|24543.03|24463.03|24540.91|24460.91|10
1732891540000|2024-11-29 14:45:40|24542.94|24462.94|24540.05|24460.05|24542.94|24462.94|24539.26|24459.26|10
1732891550000|2024-11-29 14:45:50|24540.14|24460.14|24541.16|24461.16|24541.16|24461.16|24540.14|24460.14|10
1732891560000|2024-11-29 14:46:00|24540.28|24460.28|24539.59|24459.59|24540.28|24460.28|24537.88|24457.88|10
1732891570000|2024-11-29 14:46:10|24539.43|24459.43|24539.39|24459.39|24539.43|24459.43|24539.05|24459.05|10
1732891580000|2024-11-29 14:46:20|24539.53|24459.53|24540.77|24460.77|24541.96|24461.96|24539.53|24459.53|10
1732891590000|2024-11-29 14:46:30|24542.94|24462.94|24545.78|24465.78|24545.78|24465.78|24542.94|24462.94|10
1732891600000|2024-11-29 14:46:40|24546.03|24466.03|24546.31|24466.31|24546.31|24466.31|24544.67|24464.67|10
1732891610000|2024-11-29 14:46:50|24545.96|24465.96|24548.58|24468.58|24548.58|24468.58|24545.8|24465.8|10
1732891620000|2024-11-29 14:47:00|24550.9|24470.9|24556.04|24476.04|24556.04|24476.04|24550.9|24470.9|10
1732891630000|2024-11-29 14:47:10|24557.47|24477.47|24557.71|24477.71|24557.8|24477.8|24556.14|24476.14|9
1732891640000|2024-11-29 14:47:20|24556.29|24476.29|24557.07|24477.07|24557.98|24477.98|24556.29|24476.29|10
1732891650000|2024-11-29 14:47:30|24557.01|24477.01|24556.57|24476.57|24557.68|24477.68|24556.57|24476.57|10
1732891660000|2024-11-29 14:47:40|24556.94|24476.94|24557.86|24477.86|24557.86|24477.86|24556.88|24476.88|9
1732891670000|2024-11-29 14:47:50|24558.31|24478.31|24557.65|24477.65|24558.7|24478.7|24557.05|24477.05|9
1732891680000|2024-11-29 14:48:00|24558.53|24478.53|24565.75|24485.75|24566.08|24486.08|24558.53|24478.53|10
1732891690000|2024-11-29 14:48:10|24564.91|24484.91|24571.46|24491.46|24571.46|24491.46|24564.57|24484.57|10
1732891700000|2024-11-29 14:48:20|24572.53|24492.53|24572.75|24492.75|24572.75|24492.75|24570.19|24490.19|10
1732891710000|2024-11-29 14:48:30|24573.46|24493.46|24574.69|24494.69|24574.69|24494.69|24573.28|24493.28|10
1732891720000|2024-11-29 14:48:40|24575.8|24495.8|24573.94|24493.94|24578.45|24498.45|24573.94|24493.94|10
1732891730000|2024-11-29 14:48:50|24572.51|24492.51|24569.91|24489.91|24573.09|24493.09|24569.7|24489.7|10
1732891740000|2024-11-29 14:49:00|24569.71|24489.71|24573.41|24493.41|24573.41|24493.41|24567.38|24487.38|10
1732891750000|2024-11-29 14:49:10|24573.64|24493.64|24577.34|24497.34|24577.52|24497.52|24573.64|24493.64|9
1732891760000|2024-11-29 14:49:20|24577.58|24497.58|24576.79|24496.79|24578.19|24498.19|24576.72|24496.72|10
1732891770000|2024-11-29 14:49:30|24577.05|24497.05|24574.73|24494.73|24577.27|24497.27|24574.73|24494.73|9
1732891780000|2024-11-29 14:49:40|24574.03|24494.03|24565.91|24485.91|24574.03|24494.03|24565.91|24485.91|10
1732891790000|2024-11-29 14:49:50|24566.71|24486.71|24559.17|24479.17|24566.71|24486.71|24557.67|24477.67|10
1732891800000|2024-11-29 14:50:00|24559.46|24479.46|24561.79|24481.79|24561.79|24481.79|24558.28|24478.28|9
1732891810000|2024-11-29 14:50:10|24560.19|24480.19|24560.64|24480.64|24562.8|24482.8|24559.14|24479.14|10
1732891820000|2024-11-29 14:50:20|24560.72|24480.72|24560.76|24480.76|24562.06|24482.06|24559.45|24479.45|10
1732891830000|2024-11-29 14:50:30|24562.03|24482.03|24565.6|24485.6|24565.6|24485.6|24562.03|24482.03|10
1732891840000|2024-11-29 14:50:40|24564.92|24484.92|24566.87|24486.87|24567.17|24487.17|24564.9|24484.9|10
1732891850000|2024-11-29 14:50:50|24567.29|24487.29|24570.46|24490.46|24570.56|24490.56|24567.29|24487.29|10
1732891860000|2024-11-29 14:51:00|24570.66|24490.66|24572.9|24492.9|24573.03|24493.03|24570.66|24490.66|10
1732891870000|2024-11-29 14:51:10|24573.17|24493.17|24572.15|24492.15|24573.17|24493.17|24572.15|24492.15|10
1732891880000|2024-11-29 14:51:20|24572.7|24492.7|24574.28|24494.28|24574.33|24494.33|24572.7|24492.7|10
1732891890000|2024-11-29 14:51:30|24574.59|24494.59|24574.3|24494.3|24574.98|24494.98|24573.75|24493.75|10
1732891900000|2024-11-29 14:51:40|24573.99|24493.99|24574.72|24494.72|24574.72|24494.72|24573.38|24493.38|10
1732891910000|2024-11-29 14:51:50|24574.41|24494.41|24571.16|24491.16|24574.41|24494.41|24571.16|24491.16|9
1732891920000|2024-11-29 14:52:00|24570.93|24490.93|24576.29|24496.29|24576.29|24496.29|24570.93|24490.93|10
1732891930000|2024-11-29 14:52:10|24576.47|24496.47|24581.44|24501.44|24581.44|24501.44|24576.47|24496.47|10
1732891940000|2024-11-29 14:52:20|24583.22|24503.22|24592.26|24512.26|24592.26|24512.26|24583.22|24503.22|10
1732891950000|2024-11-29 14:52:30|24591.39|24511.39|24595.83|24515.83|24595.83|24515.83|24591.39|24511.39|10
1732891960000|2024-11-29 14:52:40|24595.31|24515.31|24596.26|24516.26|24596.65|24516.65|24595.19|24515.19|10
1732891970000|2024-11-29 14:52:50|24596.51|24516.51|24604.07|24524.07|24605.08|24525.08|24596.51|24516.51|10
1732891980000|2024-11-29 14:53:00|24604.34|24524.34|24605.05|24525.05|24605.51|24525.51|24603.98|24523.98|10
1732891990000|2024-11-29 14:53:10|24605.28|24525.28|24607.88|24527.88|24607.88|24527.88|24605.28|24525.28|10
1732892000000|2024-11-29 14:53:20|24607.68|24527.68|24603.93|24523.93|24607.68|24527.68|24603.93|24523.93|10
1732892010000|2024-11-29 14:53:30|24604.26|24524.26|24609.48|24529.48|24609.48|24529.48|24602.78|24522.78|10
1732892020000|2024-11-29 14:53:40|24613.07|24533.07|24617.19|24537.19|24618.7|24538.7|24613.07|24533.07|9
1732892030000|2024-11-29 14:53:50|24617.45|24537.45|24617.22|24537.22|24617.81|24537.81|24616.91|24536.91|10
1732892040000|2024-11-29 14:54:00|24617.34|24537.34|24618.68|24538.68|24619.06|24539.06|24617.04|24537.04|9
1732892050000|2024-11-29 14:54:10|24616.92|24536.92|24615.22|24535.22|24616.92|24536.92|24614.23|24534.23|10
1732892060000|2024-11-29 14:54:20|24617.63|24537.63|24619.08|24539.08|24619.38|24539.38|24617.63|24537.63|10
1732892070000|2024-11-29 14:54:30|24619.33|24539.33|24620.83|24540.83|24620.83|24540.83|24619.33|24539.33|9
1732892080000|2024-11-29 14:54:40|24621.08|24541.08|24620.92|24540.92|24622.11|24542.11|24620.92|24540.92|10
1732892090000|2024-11-29 14:54:50|24621.15|24541.15|24621.08|24541.08|24621.15|24541.15|24619.23|24539.23|10
1732892100000|2024-11-29 14:55:00|24621.68|24541.68|24621.44|24541.44|24623.04|24543.04|24621.44|24541.44|10
1732892110000|2024-11-29 14:55:10|24621.49|24541.49|24623.58|24543.58|24625.06|24545.06|24620.64|24540.64|10
1732892120000|2024-11-29 14:55:20|24622.91|24542.91|24629.59|24549.59|24629.88|24549.88|24622.28|24542.28|10
1732892130000|2024-11-29 14:55:30|24630.37|24550.37|24633.39|24553.39|24633.61|24553.61|24630.37|24550.37|10
1732892140000|2024-11-29 14:55:40|24633.92|24553.92|24644.25|24564.25|24644.25|24564.25|24633.92|24553.92|10
1732892150000|2024-11-29 14:55:50|24643.31|24563.31|24632.85|24552.85|24643.31|24563.31|24632.85|24552.85|10
1732892160000|2024-11-29 14:56:00|24629.97|24549.97|24626.49|24546.49|24630.96|24550.96|24625.27|24545.27|10
1732892170000|2024-11-29 14:56:10|24626.51|24546.51|24630.35|24550.35|24630.35|24550.35|24625.7|24545.7|10
1732892180000|2024-11-29 14:56:20|24629.74|24549.74|24634|24554|24634.55|24554.55|24629.74|24549.74|10
1732892190000|2024-11-29 14:56:30|24634.51|24554.51|24632.34|24552.34|24634.7|24554.7|24632.21|24552.21|10
1732892200000|2024-11-29 14:56:40|24631.91|24551.91|24628.7|24548.7|24631.91|24551.91|24628.48|24548.48|10
1732892210000|2024-11-29 14:56:50|24627.69|24547.69|24627.07|24547.07|24627.69|24547.69|24625.64|24545.64|10
1732892220000|2024-11-29 14:57:00|24627.18|24547.18|24629.37|24549.37|24629.59|24549.59|24627.18|24547.18|10
1732892230000|2024-11-29 14:57:10|24628.82|24548.82|24631.23|24551.23|24631.23|24551.23|24628.82|24548.82|10
1732892240000|2024-11-29 14:57:20|24631.96|24551.96|24633.08|24553.08|24634.33|24554.33|24631.96|24551.96|10
1732892250000|2024-11-29 14:57:30|24632.87|24552.87|24626.7|24546.7|24632.87|24552.87|24626.7|24546.7|10
1732892260000|2024-11-29 14:57:40|24626.17|24546.17|24623.98|24543.98|24626.38|24546.38|24623.98|24543.98|10
1732892270000|2024-11-29 14:57:50|24623.92|24543.92|24622.63|24542.63|24623.92|24543.92|24620.98|24540.98|10
1732892280000|2024-11-29 14:58:00|24622.53|24542.53|24623.61|24543.61|24624.87|24544.87|24622.53|24542.53|10
1732892290000|2024-11-29 14:58:10|24623.47|24543.47|24620.25|24540.25|24624|24544|24619.84|24539.84|10
1732892300000|2024-11-29 14:58:20|24619.63|24539.63|24620.98|24540.98|24621.34|24541.34|24618.42|24538.42|10
1732892310000|2024-11-29 14:58:30|24621.66|24541.66|24626.03|24546.03|24626.03|24546.03|24621.52|24541.52|10
1732892320000|2024-11-29 14:58:40|24624.89|24544.89|24627.69|24547.69|24627.69|24547.69|24624.87|24544.87|10
1732892330000|2024-11-29 14:58:50|24627.21|24547.21|24628.39|24548.39|24629.3|24549.3|24627.21|24547.21|10
1732892340000|2024-11-29 14:59:00|24628.67|24548.67|24633.22|24553.22|24633.24|24553.24|24628.67|24548.67|10
1732892350000|2024-11-29 14:59:10|24633.44|24553.44|24635.73|24555.73|24636.28|24556.28|24633.44|24553.44|10
1732892360000|2024-11-29 14:59:20|24635.42|24555.42|24636.81|24556.81|24637.4|24557.4|24635.42|24555.42|10
1732892370000|2024-11-29 14:59:30|24636.43|24556.43|24643.77|24563.77|24644.22|24564.22|24636.13|24556.13|10
1732892380000|2024-11-29 14:59:40|24643.42|24563.42|24648.63|24568.63|24648.63|24568.63|24642.99|24562.99|10
1732892390000|2024-11-29 14:59:50|24649.38|24569.38|24648.54|24568.54|24649.43|24569.43|24647.96|24567.96|10
1732892400000|2024-11-29 15:00:00|24649.64|24569.64|24654.07|24574.07|24654.99|24574.99|24649|24569|10
1732892410000|2024-11-29 15:00:10|24654.82|24574.82|24649.94|24569.94|24656.88|24576.88|24649.94|24569.94|10
1732892420000|2024-11-29 15:00:20|24650.14|24570.14|24630.69|24550.69|24650.14|24570.14|24630.69|24550.69|10
1732892430000|2024-11-29 15:00:30|24629.41|24549.41|24631.73|24551.73|24631.73|24551.73|24628.05|24548.05|10
1732892440000|2024-11-29 15:00:40|24630.99|24550.99|24635.08|24555.08|24635.11|24555.11|24630.71|24550.71|10
1732892450000|2024-11-29 15:00:50|24636.08|24556.08|24640.36|24560.36|24640.36|24560.36|24636.08|24556.08|10
1732892460000|2024-11-29 15:01:00|24641.16|24561.16|24639.19|24559.19|24641.21|24561.21|24638.2|24558.2|10
1732892470000|2024-11-29 15:01:10|24639.26|24559.26|24643.81|24563.81|24644.78|24564.78|24638.76|24558.76|10
1732892480000|2024-11-29 15:01:20|24644.03|24564.03|24647.95|24567.95|24647.95|24567.95|24644.03|24564.03|10
1732892490000|2024-11-29 15:01:30|24648.83|24568.83|24651.18|24571.18|24651.18|24571.18|24648.83|24568.83|10
1732892500000|2024-11-29 15:01:40|24651.82|24571.82|24658.5|24578.5|24658.5|24578.5|24651.82|24571.82|10
1732892510000|2024-11-29 15:01:50|24658.82|24578.82|24661.47|24581.47|24661.47|24581.47|24658.82|24578.82|10
1732892520000|2024-11-29 15:02:00|24660.99|24580.99|24658.61|24578.61|24662.12|24582.12|24658.61|24578.61|10
1732892530000|2024-11-29 15:02:10|24658.03|24578.03|24648.31|24568.31|24658.03|24578.03|24648.31|24568.31|10
1732892540000|2024-11-29 15:02:20|24649.02|24569.02|24641.31|24561.31|24649.02|24569.02|24641.31|24561.31|10
1732892550000|2024-11-29 15:02:30|24641.63|24561.63|24637.45|24557.45|24644.06|24564.06|24637.45|24557.45|10
1732892560000|2024-11-29 15:02:40|24637.88|24557.88|24633.35|24553.35|24637.9|24557.9|24633.35|24553.35|10
1732892570000|2024-11-29 15:02:50|24633.62|24553.62|24636.18|24556.18|24637.13|24557.13|24633.62|24553.62|10
1732892580000|2024-11-29 15:03:00|24636.32|24556.32|24641.27|24561.27|24642.76|24562.76|24636.32|24556.32|10
1732892590000|2024-11-29 15:03:10|24641.84|24561.84|24642.23|24562.23|24644.35|24564.35|24641.84|24561.84|10
1732892600000|2024-11-29 15:03:20|24641.92|24561.92|24638.58|24558.58|24642.07|24562.07|24638.58|24558.58|10
1732892610000|2024-11-29 15:03:30|24640.07|24560.07|24642.71|24562.71|24642.71|24562.71|24639.53|24559.53|10
1732892620000|2024-11-29 15:03:40|24643.44|24563.44|24643.85|24563.85|24644.18|24564.18|24643.22|24563.22|10
1732892630000|2024-11-29 15:03:50|24643.98|24563.98|24643.03|24563.03|24643.98|24563.98|24642.26|24562.26|9
1732892640000|2024-11-29 15:04:00|24643.08|24563.08|24642.65|24562.65|24643.08|24563.08|24641.76|24561.76|10
1732892650000|2024-11-29 15:04:10|24642.44|24562.44|24638.73|24558.73|24642.58|24562.58|24638.73|24558.73|10
1732892660000|2024-11-29 15:04:20|24638.97|24558.97|24638.38|24558.38|24639.7|24559.7|24636.43|24556.43|10
1732892670000|2024-11-29 15:04:30|24638.01|24558.01|24638.43|24558.43|24639.7|24559.7|24637.8|24557.8|10
1732892680000|2024-11-29 15:04:40|24638.14|24558.14|24640.19|24560.19|24640.19|24560.19|24638.14|24558.14|10
1732892690000|2024-11-29 15:04:50|24639.01|24559.01|24646.44|24566.44|24646.44|24566.44|24639.01|24559.01|10
1732892700000|2024-11-29 15:05:00|24646.66|24566.66|24647.63|24567.63|24648.1|24568.1|24646.15|24566.15|10
1732892710000|2024-11-29 15:05:10|24647.88|24567.88|24649.96|24569.96|24651.32|24571.32|24647.88|24567.88|10
1732892720000|2024-11-29 15:05:20|24651.64|24571.64|24658.31|24578.31|24658.49|24578.49|24651.64|24571.64|10
1732892730000|2024-11-29 15:05:30|24658.39|24578.39|24659.21|24579.21|24660.05|24580.05|24658.39|24578.39|10
1732892740000|2024-11-29 15:05:40|24660.4|24580.4|24660.26|24580.26|24662.4|24582.4|24659.89|24579.89|10
1732892750000|2024-11-29 15:05:50|24659.86|24579.86|24660.46|24580.46|24661.21|24581.21|24659.47|24579.47|10
1732892760000|2024-11-29 15:06:00|24660.51|24580.51|24657.71|24577.71|24660.62|24580.62|24657.71|24577.71|10
1732892770000|2024-11-29 15:06:10|24657.83|24577.83|24660.13|24580.13|24660.13|24580.13|24657.44|24577.44|10
1732892780000|2024-11-29 15:06:20|24659.56|24579.56|24657.53|24577.53|24659.62|24579.62|24657.4|24577.4|10
1732892790000|2024-11-29 15:06:30|24657.14|24577.14|24658.83|24578.83|24658.83|24578.83|24657.14|24577.14|10
1732892800000|2024-11-29 15:06:40|24659.59|24579.59|24667.04|24587.04|24667.04|24587.04|24659.59|24579.59|10
1732892810000|2024-11-29 15:06:50|24666.81|24586.81|24671.86|24591.86|24671.86|24591.86|24666.81|24586.81|9
1732892820000|2024-11-29 15:07:00|24671.55|24591.55|24676.52|24596.52|24677.57|24597.57|24671.31|24591.31|9
1732892830000|2024-11-29 15:07:10|24675.52|24595.52|24674.28|24594.28|24677.03|24597.03|24674.28|24594.28|10
1732892840000|2024-11-29 15:07:20|24674.95|24594.95|24677.01|24597.01|24677.43|24597.43|24674.23|24594.23|10
1732892850000|2024-11-29 15:07:30|24676.61|24596.61|24682.91|24602.91|24683.41|24603.41|24676.61|24596.61|10
1732892860000|2024-11-29 15:07:40|24683.3|24603.3|24683.65|24603.65|24683.72|24603.72|24682.66|24602.66|10
1732892870000|2024-11-29 15:07:50|24682.74|24602.74|24688.04|24608.04|24688.36|24608.36|24682.37|24602.37|10
1732892880000|2024-11-29 15:08:00|24688.05|24608.05|24689.05|24609.05|24689.05|24609.05|24687.27|24607.27|9
1732892890000|2024-11-29 15:08:10|24688.6|24608.6|24693.44|24613.44|24693.44|24613.44|24688.6|24608.6|10
1732892900000|2024-11-29 15:08:20|24694.44|24614.44|24693.9|24613.9|24697.14|24617.14|24693.72|24613.72|10
1732892910000|2024-11-29 15:08:30|24693.31|24613.31|24696.45|24616.45|24696.71|24616.71|24692.28|24612.28|10
1732892920000|2024-11-29 15:08:40|24696.19|24616.19|24694.62|24614.62|24696.19|24616.19|24694.45|24614.45|10
1732892930000|2024-11-29 15:08:50|24696.9|24616.9|24690.67|24610.67|24696.9|24616.9|24690.67|24610.67|10
1732892940000|2024-11-29 15:09:00|24690.37|24610.37|24688.67|24608.67|24691.33|24611.33|24688.67|24608.67|10
1732892950000|2024-11-29 15:09:10|24688.42|24608.42|24689.29|24609.29|24689.29|24609.29|24687.49|24607.49|10
1732892960000|2024-11-29 15:09:20|24689.52|24609.52|24688.26|24608.26|24689.96|24609.96|24686.85|24606.85|10
1732892970000|2024-11-29 15:09:30|24689.14|24609.14|24689.82|24609.82|24690.88|24610.88|24689.14|24609.14|10
1732892980000|2024-11-29 15:09:40|24689.99|24609.99|24692.47|24612.47|24692.47|24612.47|24689.95|24609.95|9
1732892990000|2024-11-29 15:09:50|24693.51|24613.51|24700.89|24620.89|24700.89|24620.89|24693.51|24613.51|10
1732893000000|2024-11-29 15:10:00|24701.36|24621.36|24704.35|24624.35|24705.17|24625.17|24700.82|24620.82|10
1732893010000|2024-11-29 15:10:10|24703.07|24623.07|24703.58|24623.58|24704.61|24624.61|24702.25|24622.25|10
1732893020000|2024-11-29 15:10:20|24703.43|24623.43|24702.68|24622.68|24705.05|24625.05|24702.6|24622.6|10
1732893030000|2024-11-29 15:10:30|24703.5|24623.5|24704.83|24624.83|24705.21|24625.21|24703.43|24623.43|10
1732893040000|2024-11-29 15:10:40|24704|24624|24701.69|24621.69|24704.56|24624.56|24701.69|24621.69|10
1732893050000|2024-11-29 15:10:50|24701.34|24621.34|24704.42|24624.42|24705.5|24625.5|24701.34|24621.34|10
1732893060000|2024-11-29 15:11:00|24704.19|24624.19|24709.35|24629.35|24709.38|24629.38|24704.19|24624.19|10
1732893070000|2024-11-29 15:11:10|24709.78|24629.78|24712.77|24632.77|24712.77|24632.77|24708.03|24628.03|10
1732893080000|2024-11-29 15:11:20|24713.26|24633.26|24715.87|24635.87|24716.23|24636.23|24713.26|24633.26|10
1732893090000|2024-11-29 15:11:30|24716.62|24636.62|24721.17|24641.17|24721.17|24641.17|24716.53|24636.53|10
1732893100000|2024-11-29 15:11:40|24721.07|24641.07|24721.61|24641.61|24722.17|24642.17|24721.07|24641.07|10
1732893110000|2024-11-29 15:11:50|24721.97|24641.97|24720.57|24640.57|24721.97|24641.97|24719.65|24639.65|10
1732893120000|2024-11-29 15:12:00|24721.31|24641.31|24723.86|24643.86|24724.89|24644.89|24720.86|24640.86|10
1732893130000|2024-11-29 15:12:10|24723.96|24643.96|24724.11|24644.11|24724.17|24644.17|24723.49|24643.49|10
1732893140000|2024-11-29 15:12:20|24723.91|24643.91|24725.07|24645.07|24726.5|24646.5|24723.91|24643.91|10
1732893150000|2024-11-29 15:12:30|24725.17|24645.17|24727.76|24647.76|24727.76|24647.76|24725.05|24645.05|10
1732893160000|2024-11-29 15:12:40|24727.7|24647.7|24732.04|24652.04|24732.04|24652.04|24727.63|24647.63|10
1732893170000|2024-11-29 15:12:50|24733.23|24653.23|24734.86|24654.86|24734.96|24654.96|24733.23|24653.23|10
1732893180000|2024-11-29 15:13:00|24734.72|24654.72|24742.04|24662.04|24743.24|24663.24|24734.57|24654.57|10
1732893190000|2024-11-29 15:13:10|24742.26|24662.26|24748.63|24668.63|24748.63|24668.63|24742.26|24662.26|10
1732893200000|2024-11-29 15:13:20|24749.02|24669.02|24749.22|24669.22|24750.08|24670.08|24749.02|24669.02|10
1732893210000|2024-11-29 15:13:30|24749.52|24669.52|24752.36|24672.36|24752.36|24672.36|24749.52|24669.52|10
1732893220000|2024-11-29 15:13:40|24752.27|24672.27|24752.48|24672.48|24752.67|24672.67|24751|24671|9
1732893230000|2024-11-29 15:13:50|24754.01|24674.01|24761.04|24681.04|24761.12|24681.12|24754.01|24674.01|10
1732893240000|2024-11-29 15:14:00|24760.92|24680.92|24759.7|24679.7|24760.92|24680.92|24758.31|24678.31|10
1732893250000|2024-11-29 15:14:10|24759.93|24679.93|24764.76|24684.76|24764.76|24684.76|24759.93|24679.93|10
1732893260000|2024-11-29 15:14:20|24766.56|24686.56|24769.65|24689.65|24769.65|24689.65|24766.49|24686.49|10
1732893270000|2024-11-29 15:14:30|24769.86|24689.86|24783.25|24703.25|24783.89|24703.89|24769.86|24689.86|10
1732893280000|2024-11-29 15:14:40|24784.13|24704.13|24785.79|24705.79|24791.54|24711.54|24783.64|24703.64|10
1732893290000|2024-11-29 15:14:50|24784.76|24704.76|24783.77|24703.77|24784.76|24704.76|24782.58|24702.58|10
1732893300000|2024-11-29 15:15:00|24784.5|24704.5|24786.92|24706.92|24786.92|24706.92|24783.35|24703.35|10
1732893310000|2024-11-29 15:15:10|24786.43|24706.43|24785.37|24705.37|24786.84|24706.84|24784.47|24704.47|10
1732893320000|2024-11-29 15:15:20|24785.05|24705.05|24778.21|24698.21|24785.05|24705.05|24778.21|24698.21|9
1732893330000|2024-11-29 15:15:30|24776.95|24696.95|24775.85|24695.85|24779.85|24699.85|24775.85|24695.85|10
1732893340000|2024-11-29 15:15:40|24774.51|24694.51|24767.28|24687.28|24774.51|24694.51|24767.28|24687.28|10
1732893350000|2024-11-29 15:15:50|24765.66|24685.66|24752.41|24672.41|24765.66|24685.66|24751.81|24671.81|10
1732893360000|2024-11-29 15:16:00|24750.89|24670.89|24745.32|24665.32|24750.89|24670.89|24745.32|24665.32|10
1732893370000|2024-11-29 15:16:10|24744.8|24664.8|24734.62|24654.62|24744.8|24664.8|24734.05|24654.05|10
1732893380000|2024-11-29 15:16:20|24735.17|24655.17|24732.06|24652.06|24735.17|24655.17|24731.52|24651.52|10
1732893390000|2024-11-29 15:16:30|24732.01|24652.01|24734.82|24654.82|24734.82|24654.82|24732.01|24652.01|10
1732893400000|2024-11-29 15:16:40|24735.29|24655.29|24737.07|24657.07|24737.2|24657.2|24735.29|24655.29|10
1732893410000|2024-11-29 15:16:50|24739.22|24659.22|24744.4|24664.4|24744.4|24664.4|24739.22|24659.22|9
1732893420000|2024-11-29 15:17:00|24745.58|24665.58|24748.73|24668.73|24748.73|24668.73|24745.58|24665.58|10
1732893430000|2024-11-29 15:17:10|24750.04|24670.04|24751.6|24671.6|24751.97|24671.97|24750.04|24670.04|10
1732893440000|2024-11-29 15:17:20|24751.89|24671.89|24752.98|24672.98|24754.28|24674.28|24751.89|24671.89|10
1732893450000|2024-11-29 15:17:30|24752.09|24672.09|24752.3|24672.3|24753.35|24673.35|24751.74|24671.74|10
1732893460000|2024-11-29 15:17:40|24751.77|24671.77|24756.12|24676.12|24756.12|24676.12|24751.77|24671.77|10
1732893470000|2024-11-29 15:17:50|24756.14|24676.14|24762.28|24682.28|24763.61|24683.61|24756.14|24676.14|10
1732893480000|2024-11-29 15:18:00|24762.46|24682.46|24766.96|24686.96|24766.96|24686.96|24762.04|24682.04|10
1732893490000|2024-11-29 15:18:10|24768.38|24688.38|24769.39|24689.39|24770.07|24690.07|24767.16|24687.16|10
1732893500000|2024-11-29 15:18:20|24769.05|24689.05|24770.18|24690.18|24771.23|24691.23|24768.6|24688.6|10
1732893510000|2024-11-29 15:18:30|24771.07|24691.07|24768.9|24688.9|24771.65|24691.65|24768.77|24688.77|10
1732893520000|2024-11-29 15:18:40|24768.21|24688.21|24767.74|24687.74|24769.75|24689.75|24767.39|24687.39|10
1732893530000|2024-11-29 15:18:50|24766.98|24686.98|24768.93|24688.93|24768.93|24688.93|24765.06|24685.06|10
1732893540000|2024-11-29 15:19:00|24769.53|24689.53|24773.59|24693.59|24773.59|24693.59|24769.53|24689.53|10
1732893550000|2024-11-29 15:19:10|24772.62|24692.62|24767.67|24687.67|24772.62|24692.62|24767.67|24687.67|10
1732893560000|2024-11-29 15:19:20|24766.13|24686.13|24768.65|24688.65|24768.93|24688.93|24766.09|24686.09|10
1732893570000|2024-11-29 15:19:30|24769.16|24689.16|24769.99|24689.99|24770.51|24690.51|24769.03|24689.03|10
1732893580000|2024-11-29 15:19:40|24769.27|24689.27|24772.92|24692.92|24772.92|24692.92|24769.27|24689.27|10
1732893590000|2024-11-29 15:19:50|24773.64|24693.64|24775.82|24695.82|24776|24696|24773.04|24693.04|10
1732893600000|2024-11-29 15:20:00|24776.79|24696.79|24779.1|24699.1|24779.1|24699.1|24776.71|24696.71|10
1732893610000|2024-11-29 15:20:10|24780.59|24700.59|24785.45|24705.45|24785.98|24705.98|24780.59|24700.59|10
1732893620000|2024-11-29 15:20:20|24785.33|24705.33|24786.69|24706.69|24787.11|24707.11|24785.33|24705.33|10
1732893630000|2024-11-29 15:20:30|24787.31|24707.31|24788.94|24708.94|24789.62|24709.62|24787.01|24707.01|10
1732893640000|2024-11-29 15:20:40|24789.14|24709.14|24784.52|24704.52|24789.83|24709.83|24784.52|24704.52|10
1732893650000|2024-11-29 15:20:50|24784.51|24704.51|24778.26|24698.26|24784.51|24704.51|24778.26|24698.26|10
1732893660000|2024-11-29 15:21:00|24778.31|24698.31|24769.6|24689.6|24778.31|24698.31|24769.6|24689.6|10
1732893670000|2024-11-29 15:21:10|24770.28|24690.28|24760.92|24680.92|24770.46|24690.46|24760.92|24680.92|10
1732893680000|2024-11-29 15:21:20|24759.53|24679.53|24751.45|24671.45|24759.53|24679.53|24751.45|24671.45|10
1732893690000|2024-11-29 15:21:30|24750.18|24670.18|24742.75|24662.75|24750.35|24670.35|24742.75|24662.75|10
1732893700000|2024-11-29 15:21:40|24742.01|24662.01|24738.74|24658.74|24743.17|24663.17|24736.93|24656.93|9
1732893710000|2024-11-29 15:21:50|24738.79|24658.79|24731.05|24651.05|24738.79|24658.79|24731.05|24651.05|10
1732893720000|2024-11-29 15:22:00|24727.89|24647.89|24720.44|24640.44|24727.89|24647.89|24720.44|24640.44|10
1732893730000|2024-11-29 15:22:10|24719.43|24639.43|24708.96|24628.96|24719.43|24639.43|24708.96|24628.96|10
1732893740000|2024-11-29 15:22:20|24708.49|24628.49|24706.38|24626.38|24708.49|24628.49|24705.59|24625.59|10
1732893750000|2024-11-29 15:22:30|24707.49|24627.49|24706.44|24626.44|24712.71|24632.71|24706.44|24626.44|10
1732893760000|2024-11-29 15:22:40|24696.59|24616.59|24688.07|24608.07|24696.59|24616.59|24688.07|24608.07|10
1732893770000|2024-11-29 15:22:50|24688.89|24608.89|24689.12|24609.12|24689.91|24609.91|24687.55|24607.55|10
1732893780000|2024-11-29 15:23:00|24688.82|24608.82|24693.23|24613.23|24694.09|24614.09|24688.82|24608.82|10
1732893790000|2024-11-29 15:23:10|24694.62|24614.62|24699.85|24619.85|24699.85|24619.85|24694.62|24614.62|10
1732893800000|2024-11-29 15:23:20|24698.84|24618.84|24696.53|24616.53|24698.92|24618.92|24696.35|24616.35|10
1732893810000|2024-11-29 15:23:30|24697.62|24617.62|24695.91|24615.91|24697.62|24617.62|24695.91|24615.91|10
1732893820000|2024-11-29 15:23:40|24696.92|24616.92|24700.09|24620.09|24700.09|24620.09|24695.4|24615.4|10
1732893830000|2024-11-29 15:23:50|24699.57|24619.57|24704.14|24624.14|24705.52|24625.52|24699.57|24619.57|10
1732893840000|2024-11-29 15:24:00|24703.63|24623.63|24706.23|24626.23|24706.79|24626.79|24702.7|24622.7|10
1732893850000|2024-11-29 15:24:10|24709.13|24629.13|24713.8|24633.8|24717.61|24637.61|24709.13|24629.13|10
1732893860000|2024-11-29 15:24:20|24714.09|24634.09|24709.71|24629.71|24714.22|24634.22|24709.71|24629.71|10
1732893870000|2024-11-29 15:24:30|24709.52|24629.52|24709.94|24629.94|24711.58|24631.58|24709.52|24629.52|10
1732893880000|2024-11-29 15:24:40|24710.23|24630.23|24704.32|24624.32|24710.23|24630.23|24704.32|24624.32|10
1732893890000|2024-11-29 15:24:50|24703.62|24623.62|24701.12|24621.12|24703.62|24623.62|24697.34|24617.34|10
1732893900000|2024-11-29 15:25:00|24701.47|24621.47|24705.62|24625.62|24708.31|24628.31|24699.98|24619.98|10
1732893910000|2024-11-29 15:25:10|24704.75|24624.75|24704.4|24624.4|24704.75|24624.75|24702.42|24622.42|10
1732893920000|2024-11-29 15:25:20|24703.77|24623.77|24704.57|24624.57|24708.36|24628.36|24703.77|24623.77|10
1732893930000|2024-11-29 15:25:30|24704.61|24624.61|24699.74|24619.74|24704.61|24624.61|24699.74|24619.74|10
1732893940000|2024-11-29 15:25:40|24699.33|24619.33|24695.12|24615.12|24700.02|24620.02|24694.16|24614.16|10
1732893950000|2024-11-29 15:25:50|24695.53|24615.53|24689.54|24609.54|24695.53|24615.53|24689.54|24609.54|9
1732893960000|2024-11-29 15:26:00|24688.07|24608.07|24679.24|24599.24|24688.07|24608.07|24679.24|24599.24|10
1732893970000|2024-11-29 15:26:10|24677.91|24597.91|24671|24591|24678.4|24598.4|24671|24591|10
1732893980000|2024-11-29 15:26:20|24671.83|24591.83|24660.09|24580.09|24671.83|24591.83|24660.09|24580.09|10
1732893990000|2024-11-29 15:26:30|24659.32|24579.32|24655.8|24575.8|24659.32|24579.32|24655.8|24575.8|10
1732894000000|2024-11-29 15:26:40|24655.39|24575.39|24650.2|24570.2|24655.39|24575.39|24650.2|24570.2|10
1732894010000|2024-11-29 15:26:50|24650.7|24570.7|24648.96|24568.96|24651.24|24571.24|24648.96|24568.96|10
1732894020000|2024-11-29 15:27:00|24648.02|24568.02|24654.01|24574.01|24654.01|24574.01|24648.02|24568.02|10
1732894030000|2024-11-29 15:27:10|24653.33|24573.33|24659.21|24579.21|24659.21|24579.21|24653.33|24573.33|10
1732894040000|2024-11-29 15:27:20|24660.06|24580.06|24660.98|24580.98|24662.6|24582.6|24660.06|24580.06|10
1732894050000|2024-11-29 15:27:30|24660.8|24580.8|24657.95|24577.95|24660.8|24580.8|24656.86|24576.86|10
1732894060000|2024-11-29 15:27:40|24658.11|24578.11|24657.54|24577.54|24658.32|24578.32|24657.3|24577.3|10
1732894070000|2024-11-29 15:27:50|24657.91|24577.91|24661.25|24581.25|24661.25|24581.25|24657.91|24577.91|10
1732894080000|2024-11-29 15:28:00|24661.6|24581.6|24665.8|24585.8|24665.8|24585.8|24661.6|24581.6|10
1732894090000|2024-11-29 15:28:10|24666.3|24586.3|24663.5|24583.5|24668.09|24588.09|24663.46|24583.46|10
1732894100000|2024-11-29 15:28:20|24663.49|24583.49|24663.04|24583.04|24663.49|24583.49|24660.71|24580.71|10
1732894110000|2024-11-29 15:28:30|24663.73|24583.73|24661.62|24581.62|24663.73|24583.73|24661.28|24581.28|10
1732894120000|2024-11-29 15:28:40|24661.26|24581.26|24656.64|24576.64|24661.31|24581.31|24656.64|24576.64|10
1732894130000|2024-11-29 15:28:50|24656.44|24576.44|24652.95|24572.95|24656.44|24576.44|24652.95|24572.95|10
1732894140000|2024-11-29 15:29:00|24653.08|24573.08|24651.6|24571.6|24654.07|24574.07|24651.41|24571.41|9
1732894150000|2024-11-29 15:29:10|24651.48|24571.48|24644.35|24564.35|24651.48|24571.48|24644.35|24564.35|10
1732894160000|2024-11-29 15:29:20|24643.97|24563.97|24643.7|24563.7|24643.97|24563.97|24641.46|24561.46|10
1732894170000|2024-11-29 15:29:30|24643.92|24563.92|24643.05|24563.05|24644.31|24564.31|24642.36|24562.36|9
1732894180000|2024-11-29 15:29:40|24642.72|24562.72|24638.88|24558.88|24642.72|24562.72|24638.88|24558.88|10
1732894190000|2024-11-29 15:29:50|24639.06|24559.06|24632.5|24552.5|24639.08|24559.08|24632.5|24552.5|10
1732894200000|2024-11-29 15:30:00|24631.89|24551.89|24627.54|24547.54|24631.89|24551.89|24627.29|24547.29|10
1732894210000|2024-11-29 15:30:10|24630.24|24550.24|24638.24|24558.24|24638.24|24558.24|24630.24|24550.24|10
1732894220000|2024-11-29 15:30:20|24638.23|24558.23|24636.21|24556.21|24639.58|24559.58|24636.15|24556.15|10
1732894230000|2024-11-29 15:30:30|24636.36|24556.36|24634.35|24554.35|24636.89|24556.89|24634.35|24554.35|10
1732894240000|2024-11-29 15:30:40|24634|24554|24629.63|24549.63|24634|24554|24629.63|24549.63|10
1732894250000|2024-11-29 15:30:50|24629.36|24549.36|24617.58|24537.58|24629.36|24549.36|24617.58|24537.58|10
1732894260000|2024-11-29 15:31:00|24616.9|24536.9|24606.99|24526.99|24616.9|24536.9|24606.57|24526.57|10
1732894270000|2024-11-29 15:31:10|24606.36|24526.36|24610.07|24530.07|24610.07|24530.07|24603.43|24523.43|10
1732894280000|2024-11-29 15:31:20|24609.83|24529.83|24606.53|24526.53|24610.28|24530.28|24606.49|24526.49|10
1732894290000|2024-11-29 15:31:30|24606.47|24526.47|24600.55|24520.55|24606.47|24526.47|24600.55|24520.55|10
1732894300000|2024-11-29 15:31:40|24600.44|24520.44|24594.68|24514.68|24600.44|24520.44|24594.68|24514.68|10
1732894310000|2024-11-29 15:31:50|24595.6|24515.6|24588.86|24508.86|24595.6|24515.6|24588.86|24508.86|10
1732894320000|2024-11-29 15:32:00|24586.65|24506.65|24568.37|24488.37|24586.65|24506.65|24568.37|24488.37|10
1732894330000|2024-11-29 15:32:10|24567.28|24487.28|24558.27|24478.27|24567.65|24487.65|24558.27|24478.27|10
1732894340000|2024-11-29 15:32:20|24557.4|24477.4|24547.98|24467.98|24557.4|24477.4|24547.98|24467.98|10
1732894350000|2024-11-29 15:32:30|24548.04|24468.04|24532.72|24452.72|24548.04|24468.04|24532.72|24452.72|10
1732894360000|2024-11-29 15:32:40|24530.85|24450.85|24527.47|24447.47|24530.85|24450.85|24526.68|24446.68|10
1732894370000|2024-11-29 15:32:50|24527.54|24447.54|24536.5|24456.5|24536.5|24456.5|24527.54|24447.54|10
1732894380000|2024-11-29 15:33:00|24536.86|24456.86|24534.95|24454.95|24539.25|24459.25|24534.95|24454.95|10
1732894390000|2024-11-29 15:33:10|24534.04|24454.04|24526.21|24446.21|24534.04|24454.04|24526.21|24446.21|10
1732894400000|2024-11-29 15:33:20|24525.45|24445.45|24520.13|24440.13|24525.45|24445.45|24519.3|24439.3|8
1732894410000|2024-11-29 15:33:30|24520.8|24440.8|24526.1|24446.1|24526.1|24446.1|24520.8|24440.8|10
1732894420000|2024-11-29 15:33:40|24526.99|24446.99|24534|24454|24534|24454|24526.99|24446.99|10
1732894430000|2024-11-29 15:33:50|24534.96|24454.96|24536.94|24456.94|24537.12|24457.12|24534.96|24454.96|10
1732894440000|2024-11-29 15:34:00|24536.83|24456.83|24538.87|24458.87|24538.87|24458.87|24536.2|24456.2|10
1732894450000|2024-11-29 15:34:10|24538.39|24458.39|24533.57|24453.57|24538.51|24458.51|24532.66|24452.66|10
1732894460000|2024-11-29 15:34:20|24533.81|24453.81|24533.78|24453.78|24533.84|24453.84|24532.78|24452.78|10
1732894470000|2024-11-29 15:34:30|24534.24|24454.24|24536.19|24456.19|24537.12|24457.12|24533.77|24453.77|10
1732894480000|2024-11-29 15:34:40|24535.54|24455.54|24533.79|24453.79|24535.54|24455.54|24533.19|24453.19|9
1732894490000|2024-11-29 15:34:50|24533.56|24453.56|24521.71|24441.71|24533.56|24453.56|24521.71|24441.71|10
1732894500000|2024-11-29 15:35:00|24521.99|24441.99|24510.76|24430.76|24521.99|24441.99|24510.76|24430.76|10
1732894510000|2024-11-29 15:35:10|24512.62|24432.62|24516.49|24436.49|24516.49|24436.49|24512.62|24432.62|10
1732894520000|2024-11-29 15:35:20|24516.67|24436.67|24508.4|24428.4|24517.05|24437.05|24508.4|24428.4|10
1732894530000|2024-11-29 15:35:30|24508.31|24428.31|24504.6|24424.6|24508.31|24428.31|24503.93|24423.93|9
1732894540000|2024-11-29 15:35:40|24504.3|24424.3|24496.45|24416.45|24504.3|24424.3|24496.45|24416.45|10
1732894550000|2024-11-29 15:35:50|24495.56|24415.56|24495.59|24415.59|24495.59|24415.59|24492.51|24412.51|10
1732894560000|2024-11-29 15:36:00|24496.56|24416.56|24499.47|24419.47|24501.69|24421.69|24496.56|24416.56|10
1732894570000|2024-11-29 15:36:10|24500.04|24420.04|24504.22|24424.22|24504.38|24424.38|24500.04|24420.04|10
1732894580000|2024-11-29 15:36:20|24504.69|24424.69|24507.67|24427.67|24508.32|24428.32|24504.69|24424.69|10
1732894590000|2024-11-29 15:36:30|24507.87|24427.87|24515.23|24435.23|24515.23|24435.23|24507.87|24427.87|10
1732894600000|2024-11-29 15:36:40|24515.64|24435.64|24519.1|24439.1|24519.1|24439.1|24514.42|24434.42|10
1732894610000|2024-11-29 15:36:50|24520.09|24440.09|24523.72|24443.72|24523.72|24443.72|24520.09|24440.09|9
1732894620000|2024-11-29 15:37:00|24525.86|24445.86|24533.84|24453.84|24534.09|24454.09|24525.86|24445.86|10
1732894630000|2024-11-29 15:37:10|24535.31|24455.31|24530.57|24450.57|24535.31|24455.31|24529.26|24449.26|10
1732894640000|2024-11-29 15:37:20|24530.41|24450.41|24536.11|24456.11|24536.11|24456.11|24530.41|24450.41|10
1732894650000|2024-11-29 15:37:30|24535.06|24455.06|24539.6|24459.6|24539.6|24459.6|24535.06|24455.06|9
1732894660000|2024-11-29 15:37:40|24541|24461|24545.27|24465.27|24545.27|24465.27|24541|24461|10
1732894670000|2024-11-29 15:37:50|24544.89|24464.89|24543.82|24463.82|24546.56|24466.56|24543.82|24463.82|10
1732894680000|2024-11-29 15:38:00|24543.69|24463.69|24549.7|24469.7|24549.7|24469.7|24543.69|24463.69|9
1732894690000|2024-11-29 15:38:10|24550.34|24470.34|24554.82|24474.82|24554.82|24474.82|24550.34|24470.34|10
1732894700000|2024-11-29 15:38:20|24556.05|24476.05|24558.75|24478.75|24560.07|24480.07|24556.05|24476.05|10
1732894710000|2024-11-29 15:38:30|24560.9|24480.9|24559.19|24479.19|24561.38|24481.38|24556.2|24476.2|10
1732894720000|2024-11-29 15:38:40|24559.1|24479.1|24561.46|24481.46|24562.36|24482.36|24559.1|24479.1|10
1732894730000|2024-11-29 15:38:50|24562.3|24482.3|24560.19|24480.19|24562.61|24482.61|24559.77|24479.77|10
1732894740000|2024-11-29 15:39:00|24559.66|24479.66|24560.56|24480.56|24560.56|24480.56|24558.96|24478.96|10
1732894750000|2024-11-29 15:39:10|24567.11|24487.11|24568.02|24488.02|24568.45|24488.45|24567.11|24487.11|10
1732894760000|2024-11-29 15:39:20|24567.84|24487.84|24563.64|24483.64|24568.44|24488.44|24563.64|24483.64|10
1732894770000|2024-11-29 15:39:30|24565.63|24485.63|24567.72|24487.72|24568.28|24488.28|24565.63|24485.63|10
1732894780000|2024-11-29 15:39:40|24567.52|24487.52|24567.36|24487.36|24568|24488|24566.06|24486.06|10
1732894790000|2024-11-29 15:39:50|24567.35|24487.35|24567.69|24487.69|24567.9|24487.9|24565.09|24485.09|10
1732894800000|2024-11-29 15:40:00|24567.79|24487.79|24568.14|24488.14|24568.24|24488.24|24567.15|24487.15|10
1732894810000|2024-11-29 15:40:10|24568.21|24488.21|24566.39|24486.39|24568.21|24488.21|24564.82|24484.82|10
1732894820000|2024-11-29 15:40:20|24567.7|24487.7|24569.01|24489.01|24570.9|24490.9|24567.7|24487.7|10
1732894830000|2024-11-29 15:40:30|24569.4|24489.4|24573.99|24493.99|24574.23|24494.23|24569.4|24489.4|10
1732894840000|2024-11-29 15:40:40|24574|24494|24568.32|24488.32|24574|24494|24567.78|24487.78|9
1732894850000|2024-11-29 15:40:50|24568.34|24488.34|24568.22|24488.22|24569.85|24489.85|24568.15|24488.15|10
1732894860000|2024-11-29 15:41:00|24568.23|24488.23|24566.12|24486.12|24568.23|24488.23|24565.47|24485.47|10
1732894870000|2024-11-29 15:41:10|24565.91|24485.91|24568.59|24488.59|24568.8|24488.8|24565.91|24485.91|10
1732894880000|2024-11-29 15:41:20|24569.34|24489.34|24579.39|24499.39|24579.39|24499.39|24569.34|24489.34|10
1732894890000|2024-11-29 15:41:30|24579.71|24499.71|24580.66|24500.66|24581.03|24501.03|24579.71|24499.71|10
1732894900000|2024-11-29 15:41:40|24580.26|24500.26|24585.04|24505.04|24585.48|24505.48|24580.25|24500.25|10
1732894910000|2024-11-29 15:41:50|24584.99|24504.99|24590.22|24510.22|24590.22|24510.22|24584.99|24504.99|10
1732894920000|2024-11-29 15:42:00|24590.19|24510.19|24591.19|24511.19|24591.19|24511.19|24589.31|24509.31|10
1732894930000|2024-11-29 15:42:10|24591.6|24511.6|24598.09|24518.09|24598.09|24518.09|24591.6|24511.6|10
1732894940000|2024-11-29 15:42:20|24598.9|24518.9|24601.76|24521.76|24602.06|24522.06|24598.9|24518.9|10
1732894950000|2024-11-29 15:42:30|24602.75|24522.75|24613.11|24533.11|24613.11|24533.11|24602.75|24522.75|10
1732894960000|2024-11-29 15:42:40|24613.84|24533.84|24616.95|24536.95|24616.95|24536.95|24613.84|24533.84|10
1732894970000|2024-11-29 15:42:50|24618.05|24538.05|24619.1|24539.1|24620.88|24540.88|24618.05|24538.05|10
1732894980000|2024-11-29 15:43:00|24619.25|24539.25|24616.96|24536.96|24619.25|24539.25|24616.96|24536.96|10
1732894990000|2024-11-29 15:43:10|24617.17|24537.17|24622.18|24542.18|24622.18|24542.18|24616.54|24536.54|10
1732895000000|2024-11-29 15:43:20|24623.61|24543.61|24623.83|24543.83|24624.54|24544.54|24623.09|24543.09|10
1732895010000|2024-11-29 15:43:30|24623.02|24543.02|24627.02|24547.02|24630.66|24550.66|24622.45|24542.45|10
1732895020000|2024-11-29 15:43:40|24627.76|24547.76|24628.83|24548.83|24629.29|24549.29|24627.17|24547.17|10
1732895030000|2024-11-29 15:43:50|24628.72|24548.72|24624.32|24544.32|24628.72|24548.72|24624.32|24544.32|10
1732895040000|2024-11-29 15:44:00|24624.48|24544.48|24621.48|24541.48|24624.48|24544.48|24621.15|24541.15|10
1732895050000|2024-11-29 15:44:10|24621.51|24541.51|24617.57|24537.57|24621.51|24541.51|24617.57|24537.57|10
1732895060000|2024-11-29 15:44:20|24617.72|24537.72|24618.77|24538.77|24619.47|24539.47|24617.51|24537.51|10
1732895070000|2024-11-29 15:44:30|24619.04|24539.04|24623.69|24543.69|24624.28|24544.28|24619.04|24539.04|10
1732895080000|2024-11-29 15:44:40|24623.7|24543.7|24618.91|24538.91|24623.7|24543.7|24618.91|24538.91|10
1732895090000|2024-11-29 15:44:50|24617.99|24537.99|24623.15|24543.15|24623.15|24543.15|24614.42|24534.42|10
1732895100000|2024-11-29 15:45:00|24622.74|24542.74|24622.81|24542.81|24624.19|24544.19|24622.4|24542.4|10
1732895110000|2024-11-29 15:45:10|24622.6|24542.6|24617.57|24537.57|24623.66|24543.66|24617.57|24537.57|10
1732895120000|2024-11-29 15:45:20|24616.41|24536.41|24620.74|24540.74|24620.74|24540.74|24616.22|24536.22|10
1732895130000|2024-11-29 15:45:30|24620.9|24540.9|24616.51|24536.51|24620.9|24540.9|24616.51|24536.51|10
1732895140000|2024-11-29 15:45:40|24616.42|24536.42|24617.93|24537.93|24619.39|24539.39|24616.42|24536.42|10
1732895150000|2024-11-29 15:45:50|24617.1|24537.1|24609.8|24529.8|24617.1|24537.1|24609.8|24529.8|10
1732895160000|2024-11-29 15:46:00|24609.87|24529.87|24602.13|24522.13|24610.13|24530.13|24601.63|24521.63|10
1732895170000|2024-11-29 15:46:10|24603.23|24523.23|24598.9|24518.9|24603.23|24523.23|24598.9|24518.9|10
1732895180000|2024-11-29 15:46:20|24598.16|24518.16|24603.8|24523.8|24603.8|24523.8|24598.16|24518.16|10
1732895190000|2024-11-29 15:46:30|24603.75|24523.75|24605.52|24525.52|24606.05|24526.05|24603.6|24523.6|10
1732895200000|2024-11-29 15:46:40|24605.19|24525.19|24605.42|24525.42|24605.95|24525.95|24604.88|24524.88|9
1732895210000|2024-11-29 15:46:50|24605.67|24525.67|24608.23|24528.23|24608.77|24528.77|24604.9|24524.9|10
1732895220000|2024-11-29 15:47:00|24607.55|24527.55|24610.92|24530.92|24610.92|24530.92|24607.15|24527.15|10
1732895230000|2024-11-29 15:47:10|24611.13|24531.13|24615.18|24535.18|24615.18|24535.18|24610.95|24530.95|10
1732895240000|2024-11-29 15:47:20|24612.55|24532.55|24608.01|24528.01|24612.55|24532.55|24607.98|24527.98|10
1732895250000|2024-11-29 15:47:30|24606.35|24526.35|24605.26|24525.26|24607.46|24527.46|24604.59|24524.59|10
1732895260000|2024-11-29 15:47:40|24606.03|24526.03|24608.27|24528.27|24608.27|24528.27|24605.63|24525.63|10
1732895270000|2024-11-29 15:47:50|24608.63|24528.63|24612.97|24532.97|24612.97|24532.97|24608.49|24528.49|10
1732895280000|2024-11-29 15:48:00|24613.21|24533.21|24613.2|24533.2|24615.36|24535.36|24612.47|24532.47|10
1732895290000|2024-11-29 15:48:10|24613.35|24533.35|24611.41|24531.41|24613.35|24533.35|24610.75|24530.75|10
1732895300000|2024-11-29 15:48:20|24611.52|24531.52|24611.76|24531.76|24612.14|24532.14|24611.2|24531.2|9
1732895310000|2024-11-29 15:48:30|24611.82|24531.82|24616.54|24536.54|24617.25|24537.25|24611.82|24531.82|10
1732895320000|2024-11-29 15:48:40|24616.84|24536.84|24619.23|24539.23|24619.64|24539.64|24616.84|24536.84|10
1732895330000|2024-11-29 15:48:50|24620.16|24540.16|24619.04|24539.04|24621.5|24541.5|24618.75|24538.75|10
1732895340000|2024-11-29 15:49:00|24620.99|24540.99|24619.71|24539.71|24620.99|24540.99|24618.62|24538.62|10
1732895350000|2024-11-29 15:49:10|24620.49|24540.49|24619.93|24539.93|24620.49|24540.49|24616.33|24536.33|10
1732895360000|2024-11-29 15:49:20|24620.6|24540.6|24621.43|24541.43|24622.78|24542.78|24620.6|24540.6|10
1732895370000|2024-11-29 15:49:30|24621.33|24541.33|24627.05|24547.05|24627.05|24547.05|24621.33|24541.33|10
1732895380000|2024-11-29 15:49:40|24627.64|24547.64|24632.48|24552.48|24632.48|24552.48|24627.64|24547.64|10
1732895390000|2024-11-29 15:49:50|24632.76|24552.76|24635.56|24555.56|24635.56|24555.56|24632.76|24552.76|10
1732895400000|2024-11-29 15:50:00|24635.52|24555.52|24633.78|24553.78|24636.24|24556.24|24632.63|24552.63|10
1732895410000|2024-11-29 15:50:10|24633.62|24553.62|24632.1|24552.1|24633.62|24553.62|24630.45|24550.45|10
1732895420000|2024-11-29 15:50:20|24632.34|24552.34|24633.48|24553.48|24633.87|24553.87|24631.87|24551.87|10
1732895430000|2024-11-29 15:50:30|24634.13|24554.13|24640.19|24560.19|24640.76|24560.76|24633.68|24553.68|10
1732895440000|2024-11-29 15:50:40|24640.66|24560.66|24639.53|24559.53|24640.66|24560.66|24638.69|24558.69|10
1732895450000|2024-11-29 15:50:50|24640.61|24560.61|24639.38|24559.38|24640.61|24560.61|24639.2|24559.2|9
1732895460000|2024-11-29 15:51:00|24639.13|24559.13|24639.96|24559.96|24640.49|24560.49|24638.07|24558.07|10
1732895470000|2024-11-29 15:51:10|24642.15|24562.15|24646.92|24566.92|24646.92|24566.92|24642.15|24562.15|10
1732895480000|2024-11-29 15:51:20|24647.92|24567.92|24661.38|24581.38|24661.38|24581.38|24647.7|24567.7|10
1732895490000|2024-11-29 15:51:30|24661.99|24581.99|24670.42|24590.42|24670.42|24590.42|24661.99|24581.99|10
1732895500000|2024-11-29 15:51:40|24669.1|24589.1|24677.11|24597.11|24677.11|24597.11|24669.1|24589.1|10
1732895510000|2024-11-29 15:51:50|24678.87|24598.87|24676.83|24596.83|24678.87|24598.87|24675.42|24595.42|10
1732895520000|2024-11-29 15:52:00|24675.74|24595.74|24681.15|24601.15|24681.38|24601.38|24675.74|24595.74|10
1732895530000|2024-11-29 15:52:10|24681.96|24601.96|24682.07|24602.07|24684.41|24604.41|24681.96|24601.96|10
1732895540000|2024-11-29 15:52:20|24681.58|24601.58|24677.79|24597.79|24681.58|24601.58|24677.79|24597.79|10
1732895550000|2024-11-29 15:52:30|24677.34|24597.34|24672.37|24592.37|24677.34|24597.34|24671.49|24591.49|10
1732895560000|2024-11-29 15:52:40|24672.1|24592.1|24668.43|24588.43|24672.24|24592.24|24668.43|24588.43|10
1732895570000|2024-11-29 15:52:50|24669.12|24589.12|24670.4|24590.4|24671.37|24591.37|24668.78|24588.78|10
1732895580000|2024-11-29 15:53:00|24670.08|24590.08|24668.68|24588.68|24670.65|24590.65|24668.68|24588.68|10
1732895590000|2024-11-29 15:53:10|24662.76|24582.76|24664.61|24584.61|24665.85|24585.85|24662.76|24582.76|10
1732895600000|2024-11-29 15:53:20|24665.48|24585.48|24665.26|24585.26|24667.86|24587.86|24664.95|24584.95|10
1732895610000|2024-11-29 15:53:30|24665.15|24585.15|24661.54|24581.54|24665.15|24585.15|24661.54|24581.54|10
1732895620000|2024-11-29 15:53:40|24661.16|24581.16|24656.23|24576.23|24661.33|24581.33|24656.23|24576.23|10
1732895630000|2024-11-29 15:53:50|24655.52|24575.52|24654.64|24574.64|24657.38|24577.38|24654.58|24574.58|10
1732895640000|2024-11-29 15:54:00|24655.17|24575.17|24652.68|24572.68|24656.04|24576.04|24651.75|24571.75|10
1732895650000|2024-11-29 15:54:10|24652.19|24572.19|24653.46|24573.46|24653.46|24573.46|24651.51|24571.51|10
1732895660000|2024-11-29 15:54:20|24654.05|24574.05|24656.87|24576.87|24656.95|24576.95|24654.05|24574.05|10
1732895670000|2024-11-29 15:54:30|24656.78|24576.78|24674.39|24594.39|24674.39|24594.39|24656.46|24576.46|10
1732895680000|2024-11-29 15:54:40|24675.15|24595.15|24680.1|24600.1|24680.1|24600.1|24675.15|24595.15|10
1732895690000|2024-11-29 15:54:50|24680|24600|24682.31|24602.31|24682.87|24602.87|24680|24600|10
1732895700000|2024-11-29 15:55:00|24681.83|24601.83|24686.62|24606.62|24686.62|24606.62|24681.77|24601.77|10
1732895710000|2024-11-29 15:55:10|24686.93|24606.93|24689.3|24609.3|24689.66|24609.66|24686.93|24606.93|10
1732895720000|2024-11-29 15:55:20|24689.35|24609.35|24688.88|24608.88|24689.35|24609.35|24685.68|24605.68|10
1732895730000|2024-11-29 15:55:30|24688.98|24608.98|24687.13|24607.13|24688.98|24608.98|24685.51|24605.51|10
1732895740000|2024-11-29 15:55:40|24686.38|24606.38|24680.85|24600.85|24686.43|24606.43|24680.85|24600.85|10
1732895750000|2024-11-29 15:55:50|24680.81|24600.81|24673.48|24593.48|24680.81|24600.81|24673.48|24593.48|10
1732895760000|2024-11-29 15:56:00|24673.02|24593.02|24672.94|24592.94|24675.46|24595.46|24672.23|24592.23|10
1732895770000|2024-11-29 15:56:10|24672.71|24592.71|24671.98|24591.98|24672.76|24592.76|24668.2|24588.2|10
1732895780000|2024-11-29 15:56:20|24672.4|24592.4|24673.54|24593.54|24674.53|24594.53|24672.11|24592.11|10
1732895790000|2024-11-29 15:56:30|24672.53|24592.53|24676.87|24596.87|24676.94|24596.94|24672.53|24592.53|10
1732895800000|2024-11-29 15:56:40|24676.13|24596.13|24671.5|24591.5|24676.13|24596.13|24671.36|24591.36|10
1732895810000|2024-11-29 15:56:50|24671.8|24591.8|24664.72|24584.72|24671.8|24591.8|24664.72|24584.72|10
1732895820000|2024-11-29 15:57:00|24664.66|24584.66|24664.93|24584.93|24664.94|24584.94|24664.15|24584.15|10
1732895830000|2024-11-29 15:57:10|24665.65|24585.65|24664.01|24584.01|24665.88|24585.88|24664.01|24584.01|10
1732895840000|2024-11-29 15:57:20|24664.78|24584.78|24665.83|24585.83|24665.99|24585.99|24664.31|24584.31|10
1732895850000|2024-11-29 15:57:30|24666.69|24586.69|24669.99|24589.99|24669.99|24589.99|24666.67|24586.67|10
1732895860000|2024-11-29 15:57:40|24670.2|24590.2|24669.47|24589.47|24670.84|24590.84|24669.47|24589.47|10
1732895870000|2024-11-29 15:57:50|24669.21|24589.21|24672.52|24592.52|24672.52|24592.52|24668.73|24588.73|10
1732895880000|2024-11-29 15:58:00|24674.09|24594.09|24676.73|24596.73|24676.73|24596.73|24674.09|24594.09|10
1732895890000|2024-11-29 15:58:10|24676.25|24596.25|24675.05|24595.05|24677.96|24597.96|24675.05|24595.05|10
1732895900000|2024-11-29 15:58:20|24674.88|24594.88|24671.63|24591.63|24674.88|24594.88|24671.63|24591.63|10
1732895910000|2024-11-29 15:58:30|24671.19|24591.19|24670.06|24590.06|24671.19|24591.19|24669.6|24589.6|9
1732895920000|2024-11-29 15:58:40|24670.09|24590.09|24671.8|24591.8|24671.8|24591.8|24670.09|24590.09|10
1732895930000|2024-11-29 15:58:50|24671.72|24591.72|24666.98|24586.98|24671.72|24591.72|24666.98|24586.98|10
1732895940000|2024-11-29 15:59:00|24665|24585|24654.22|24574.22|24665|24585|24654.22|24574.22|10
1732895950000|2024-11-29 15:59:10|24654.05|24574.05|24649.66|24569.66|24655.28|24575.28|24649.66|24569.66|10
1732895960000|2024-11-29 15:59:20|24648.84|24568.84|24638.24|24558.24|24648.84|24568.84|24638.24|24558.24|10
1732895970000|2024-11-29 15:59:30|24636.67|24556.67|24629.52|24549.52|24636.67|24556.67|24629.52|24549.52|10
1732895980000|2024-11-29 15:59:40|24630.05|24550.05|24631.53|24551.53|24635.28|24555.28|24630.05|24550.05|10
1732895990000|2024-11-29 15:59:50|24631.6|24551.6|24615.14|24535.14|24631.6|24551.6|24615.14|24535.14|10
1732896000000|2024-11-29 16:00:00|24614.75|24534.75|24616.69|24536.69|24616.69|24536.69|24614.03|24534.03|10
1732896010000|2024-11-29 16:00:10|24616.22|24536.22|24621.08|24541.08|24622.25|24542.25|24616.22|24536.22|10
1732896020000|2024-11-29 16:00:20|24620.18|24540.18|24611.73|24531.73|24626.03|24546.03|24610.68|24530.68|10
1732896030000|2024-11-29 16:00:30|24612.64|24532.64|24616.96|24536.96|24616.96|24536.96|24612.64|24532.64|10
1732896040000|2024-11-29 16:00:40|24617.33|24537.33|24620.9|24540.9|24621.55|24541.55|24617.33|24537.33|10
1732896050000|2024-11-29 16:00:50|24621.71|24541.71|24620.66|24540.66|24622.24|24542.24|24620.48|24540.48|10
1732896060000|2024-11-29 16:01:00|24620.78|24540.78|24623.29|24543.29|24623.29|24543.29|24619.27|24539.27|10
1732896070000|2024-11-29 16:01:10|24623.91|24543.91|24626.06|24546.06|24626.06|24546.06|24623.05|24543.05|10
1732896080000|2024-11-29 16:01:20|24626.66|24546.66|24632.1|24552.1|24632.1|24552.1|24626.2|24546.2|10
1732896090000|2024-11-29 16:01:30|24633.09|24553.09|24640.26|24560.26|24640.26|24560.26|24633.09|24553.09|10
1732896100000|2024-11-29 16:01:40|24640.01|24560.01|24640.7|24560.7|24643.13|24563.13|24638.97|24558.97|10
1732896110000|2024-11-29 16:01:50|24639.87|24559.87|24637.22|24557.22|24639.87|24559.87|24636.86|24556.86|10
1732896120000|2024-11-29 16:02:00|24636.94|24556.94|24640.1|24560.1|24640.51|24560.51|24636.23|24556.23|10
1732896130000|2024-11-29 16:02:10|24640.04|24560.04|24643.14|24563.14|24643.14|24563.14|24640.04|24560.04|10
1732896140000|2024-11-29 16:02:20|24643.33|24563.33|24644.66|24564.66|24644.96|24564.96|24643.18|24563.18|10
1732896150000|2024-11-29 16:02:30|24644.48|24564.48|24640.35|24560.35|24644.48|24564.48|24640.35|24560.35|10
1732896160000|2024-11-29 16:02:40|24641.72|24561.72|24645.15|24565.15|24645.15|24565.15|24641.72|24561.72|10
1732896170000|2024-11-29 16:02:50|24645.84|24565.84|24640.01|24560.01|24645.84|24565.84|24640.01|24560.01|10
1732896180000|2024-11-29 16:03:00|24639.2|24559.2|24634.06|24554.06|24639.2|24559.2|24634.06|24554.06|10
1732896190000|2024-11-29 16:03:10|24633.92|24553.92|24640.09|24560.09|24640.09|24560.09|24632.87|24552.87|10
1732896200000|2024-11-29 16:03:20|24640.28|24560.28|24642.75|24562.75|24642.75|24562.75|24640.28|24560.28|10
1732896210000|2024-11-29 16:03:30|24642.93|24562.93|24640.09|24560.09|24644.56|24564.56|24640.09|24560.09|10
1732896220000|2024-11-29 16:03:40|24640.37|24560.37|24641.68|24561.68|24641.68|24561.68|24640.37|24560.37|10
1732896230000|2024-11-29 16:03:50|24641.93|24561.93|24641.46|24561.46|24642.24|24562.24|24640.26|24560.26|10
1732896240000|2024-11-29 16:04:00|24641.4|24561.4|24637.14|24557.14|24641.4|24561.4|24637.14|24557.14|10
1732896250000|2024-11-29 16:04:10|24635.51|24555.51|24637.4|24557.4|24638.23|24558.23|24635.25|24555.25|10
1732896260000|2024-11-29 16:04:20|24638.42|24558.42|24639.57|24559.57|24639.57|24559.57|24638.25|24558.25|10
1732896270000|2024-11-29 16:04:30|24640.18|24560.18|24643.59|24563.59|24643.63|24563.63|24640.18|24560.18|10
1732896280000|2024-11-29 16:04:40|24643.89|24563.89|24646.89|24566.89|24646.89|24566.89|24643.88|24563.88|10
1732896290000|2024-11-29 16:04:50|24647.03|24567.03|24651.72|24571.72|24651.72|24571.72|24647.03|24567.03|10
1732896300000|2024-11-29 16:05:00|24651.87|24571.87|24654.41|24574.41|24654.41|24574.41|24651.3|24571.3|10
1732896310000|2024-11-29 16:05:10|24654.7|24574.7|24659.52|24579.52|24659.52|24579.52|24654.7|24574.7|9
1732896320000|2024-11-29 16:05:20|24658.84|24578.84|24653.98|24573.98|24659.26|24579.26|24653.98|24573.98|10
1732896330000|2024-11-29 16:05:30|24653.97|24573.97|24653.93|24573.93|24654.93|24574.93|24652.73|24572.73|10
1732896340000|2024-11-29 16:05:40|24655.35|24575.35|24665.43|24585.43|24665.43|24585.43|24655.35|24575.35|10
1732896350000|2024-11-29 16:05:50|24666.99|24586.99|24666.06|24586.06|24667.37|24587.37|24666.06|24586.06|10
1732896360000|2024-11-29 16:06:00|24666.25|24586.25|24660.42|24580.42|24666.25|24586.25|24660.42|24580.42|10
1732896370000|2024-11-29 16:06:10|24660.39|24580.39|24657.68|24577.68|24662.21|24582.21|24657.68|24577.68|10
1732896380000|2024-11-29 16:06:20|24656.64|24576.64|24647.15|24567.15|24656.64|24576.64|24647.15|24567.15|10
1732896390000|2024-11-29 16:06:30|24645.51|24565.51|24637.73|24557.73|24645.51|24565.51|24637.73|24557.73|10
1732896400000|2024-11-29 16:06:40|24637.69|24557.69|24629.27|24549.27|24637.87|24557.87|24629.27|24549.27|10
1732896410000|2024-11-29 16:06:50|24628.95|24548.95|24620.06|24540.06|24628.95|24548.95|24617.1|24537.1|10
1732896420000|2024-11-29 16:07:00|24618.25|24538.25|24624.46|24544.46|24624.46|24544.46|24618.25|24538.25|10
1732896430000|2024-11-29 16:07:10|24623.59|24543.59|24622.1|24542.1|24623.59|24543.59|24620.4|24540.4|10
1732896440000|2024-11-29 16:07:20|24623|24543|24625.98|24545.98|24626.89|24546.89|24622.24|24542.24|10
1732896450000|2024-11-29 16:07:30|24626.67|24546.67|24628.21|24548.21|24629.88|24549.88|24626.67|24546.67|10
1732896460000|2024-11-29 16:07:40|24627.56|24547.56|24631.03|24551.03|24631.03|24551.03|24627.56|24547.56|9
1732896470000|2024-11-29 16:07:50|24630.72|24550.72|24634.11|24554.11|24634.13|24554.13|24630.72|24550.72|10
1732896480000|2024-11-29 16:08:00|24634.06|24554.06|24625.19|24545.19|24635.1|24555.1|24625.19|24545.19|10
1732896490000|2024-11-29 16:08:10|24623.11|24543.11|24618.75|24538.75|24623.11|24543.11|24618.47|24538.47|10
1732896500000|2024-11-29 16:08:20|24619.46|24539.46|24617.14|24537.14|24619.46|24539.46|24617.14|24537.14|10
1732896510000|2024-11-29 16:08:30|24616.37|24536.37|24612.52|24532.52|24616.37|24536.37|24612.52|24532.52|10
1732896520000|2024-11-29 16:08:40|24612.82|24532.82|24613.82|24533.82|24613.82|24533.82|24612.75|24532.75|10
1732896530000|2024-11-29 16:08:50|24614.27|24534.27|24615.13|24535.13|24615.37|24535.37|24614.01|24534.01|10
1732896540000|2024-11-29 16:09:00|24615.15|24535.15|24610.13|24530.13|24615.32|24535.32|24609.99|24529.99|10
1732896550000|2024-11-29 16:09:10|24609.32|24529.32|24610.39|24530.39|24610.8|24530.8|24609.21|24529.21|10
1732896560000|2024-11-29 16:09:20|24611.45|24531.45|24609.91|24529.91|24612.65|24532.65|24609.2|24529.2|10
1732896570000|2024-11-29 16:09:30|24609.5|24529.5|24609.65|24529.65|24609.65|24529.65|24608.47|24528.47|10
1732896580000|2024-11-29 16:09:40|24610.98|24530.98|24614.2|24534.2|24614.2|24534.2|24610.98|24530.98|10
1732896590000|2024-11-29 16:09:50|24614|24534|24612.64|24532.64|24614.36|24534.36|24612.64|24532.64|9
1732896600000|2024-11-29 16:10:00|24612|24532|24613.89|24533.89|24614.84|24534.84|24612|24532|10
1732896610000|2024-11-29 16:10:10|24613.81|24533.81|24600|24520|24613.81|24533.81|24579.7|24499.7|10
1732896620000|2024-11-29 16:10:20|24599.86|24519.86|24595.94|24515.94|24600.24|24520.24|24595.94|24515.94|10
1732896630000|2024-11-29 16:10:30|24595.92|24515.92|24599.72|24519.72|24599.72|24519.72|24595.92|24515.92|10
1732896640000|2024-11-29 16:10:40|24599.32|24519.32|24597.42|24517.42|24599.32|24519.32|24597.42|24517.42|10
1732896650000|2024-11-29 16:10:50|24597.26|24517.26|24596.36|24516.36|24597.8|24517.8|24596.2|24516.2|10
1732896660000|2024-11-29 16:11:00|24596.29|24516.29|24591.7|24511.7|24596.29|24516.29|24591.7|24511.7|10
1732896670000|2024-11-29 16:11:10|24591.04|24511.04|24591.54|24511.54|24592.46|24512.46|24589.72|24509.72|10
1732896680000|2024-11-29 16:11:20|24591.13|24511.13|24587.4|24507.4|24591.13|24511.13|24586.4|24506.4|10
1732896690000|2024-11-29 16:11:30|24586.95|24506.95|24589.96|24509.96|24589.96|24509.96|24586.95|24506.95|10
1732896700000|2024-11-29 16:11:40|24591.58|24511.58|24596.06|24516.06|24596.06|24516.06|24591.58|24511.58|10
1732896710000|2024-11-29 16:11:50|24596.03|24516.03|24598.15|24518.15|24599.07|24519.07|24596.03|24516.03|10
1732896720000|2024-11-29 16:12:00|24597.97|24517.97|24606.4|24526.4|24606.52|24526.52|24597.97|24517.97|10
1732896730000|2024-11-29 16:12:10|24606.77|24526.77|24606.62|24526.62|24607.76|24527.76|24605.71|24525.71|9
1732896740000|2024-11-29 16:12:20|24605.59|24525.59|24604.28|24524.28|24605.65|24525.65|24603.11|24523.11|10
1732896750000|2024-11-29 16:12:30|24604.57|24524.57|24603.46|24523.46|24604.7|24524.7|24603.46|24523.46|10
1732896760000|2024-11-29 16:12:40|24601.66|24521.66|24604.14|24524.14|24604.63|24524.63|24600.91|24520.91|10
1732896770000|2024-11-29 16:12:50|24603.97|24523.97|24606.66|24526.66|24607.67|24527.67|24603.97|24523.97|10
1732896780000|2024-11-29 16:13:00|24606.44|24526.44|24608.28|24528.28|24611.69|24531.69|24606.44|24526.44|10
1732896790000|2024-11-29 16:13:10|24608.15|24528.15|24611.95|24531.95|24612.19|24532.19|24608.15|24528.15|10
1732896800000|2024-11-29 16:13:20|24612.5|24532.5|24617.54|24537.54|24617.54|24537.54|24612.5|24532.5|10
1732896810000|2024-11-29 16:13:30|24617.57|24537.57|24614.52|24534.52|24618.08|24538.08|24613.67|24533.67|10
1732896820000|2024-11-29 16:13:40|24614.13|24534.13|24612.51|24532.51|24614.35|24534.35|24612.51|24532.51|10
1732896830000|2024-11-29 16:13:50|24611.9|24531.9|24611.32|24531.32|24612.09|24532.09|24611.1|24531.1|9
1732896840000|2024-11-29 16:14:00|24611.01|24531.01|24611.3|24531.3|24612.33|24532.33|24610.94|24530.94|10
1732896850000|2024-11-29 16:14:10|24611.65|24531.65|24607.33|24527.33|24612.65|24532.65|24607.33|24527.33|10
1732896860000|2024-11-29 16:14:20|24606.95|24526.95|24607.08|24527.08|24607.08|24527.08|24603.02|24523.02|10
1732896870000|2024-11-29 16:14:30|24603.97|24523.97|24592.72|24512.72|24603.97|24523.97|24592.72|24512.72|10
1732896880000|2024-11-29 16:14:40|24593.2|24513.2|24589.7|24509.7|24593.2|24513.2|24589.7|24509.7|10
1732896890000|2024-11-29 16:14:50|24589.65|24509.65|24585.37|24505.37|24589.65|24509.65|24584.36|24504.36|10
1732896900000|2024-11-29 16:15:00|24585.81|24505.81|24582.44|24502.44|24585.81|24505.81|24580.48|24500.48|9
1732896910000|2024-11-29 16:15:10|24583.32|24503.32|24587.32|24507.32|24587.32|24507.32|24583.32|24503.32|10
1732896920000|2024-11-29 16:15:20|24587.19|24507.19|24587.84|24507.84|24587.84|24507.84|24585.64|24505.64|10
1732896930000|2024-11-29 16:15:30|24586.98|24506.98|24584.61|24504.61|24586.98|24506.98|24583.53|24503.53|10
1732896940000|2024-11-29 16:15:40|24583.19|24503.19|24576.64|24496.64|24583.19|24503.19|24576.64|24496.64|10
1732896950000|2024-11-29 16:15:50|24573.56|24493.56|24562.63|24482.63|24573.56|24493.56|24561.86|24481.86|10
1732896960000|2024-11-29 16:16:00|24561.47|24481.47|24554.55|24474.55|24561.47|24481.47|24554.25|24474.25|10
1732896970000|2024-11-29 16:16:10|24553.64|24473.64|24545.8|24465.8|24553.64|24473.64|24545.8|24465.8|10
1732896980000|2024-11-29 16:16:20|24546.51|24466.51|24544.71|24464.71|24546.51|24466.51|24543.06|24463.06|10
1732896990000|2024-11-29 16:16:30|24543.92|24463.92|24538.56|24458.56|24543.92|24463.92|24538.56|24458.56|10
1732897000000|2024-11-29 16:16:40|24538.37|24458.37|24531.16|24451.16|24538.68|24458.68|24531.16|24451.16|10
1732897010000|2024-11-29 16:16:50|24530.21|24450.21|24529.09|24449.09|24530.21|24450.21|24528.75|24448.75|10
1732897020000|2024-11-29 16:17:00|24528.8|24448.8|24530.42|24450.42|24532.08|24452.08|24528.8|24448.8|10
1732897030000|2024-11-29 16:17:10|24529.76|24449.76|24514.52|24434.52|24529.76|24449.76|24514.52|24434.52|10
1732897040000|2024-11-29 16:17:20|24514.07|24434.07|24504.83|24424.83|24514.55|24434.55|24504.83|24424.83|10
1732897050000|2024-11-29 16:17:30|24505.34|24425.34|24502.02|24422.02|24506.39|24426.39|24502.02|24422.02|10
1732897060000|2024-11-29 16:17:40|24501.93|24421.93|24503.07|24423.07|24504.38|24424.38|24500.84|24420.84|10
1732897070000|2024-11-29 16:17:50|24503.08|24423.08|24503.83|24423.83|24503.83|24423.83|24503.08|24423.08|10
1732897080000|2024-11-29 16:18:00|24504.89|24424.89|24504.6|24424.6|24506.54|24426.54|24504.6|24424.6|10
1732897090000|2024-11-29 16:18:10|24503.41|24423.41|24494.69|24414.69|24503.69|24423.69|24494.69|24414.69|10
1732897100000|2024-11-29 16:18:20|24494.47|24414.47|24488.83|24408.83|24494.47|24414.47|24488.83|24408.83|10
1732897110000|2024-11-29 16:18:30|24489.21|24409.21|24490.66|24410.66|24490.93|24410.93|24488.53|24408.53|10
1732897120000|2024-11-29 16:18:40|24491.04|24411.04|24479.34|24399.34|24491.04|24411.04|24479.34|24399.34|10
1732897130000|2024-11-29 16:18:50|24477.74|24397.74|24465.27|24385.27|24480.88|24400.88|24465.27|24385.27|10
1732897140000|2024-11-29 16:19:00|24463.87|24383.87|24460.69|24380.69|24464.47|24384.47|24460.56|24380.56|10
1732897150000|2024-11-29 16:19:10|24461.46|24381.46|24453.63|24373.63|24461.46|24381.46|24453.63|24373.63|10
1732897160000|2024-11-29 16:19:20|24453.23|24373.23|24450.06|24370.06|24453.23|24373.23|24449.38|24369.38|10
1732897170000|2024-11-29 16:19:30|24448.43|24368.43|24445.14|24365.14|24448.43|24368.43|24444.45|24364.45|10
1732897180000|2024-11-29 16:19:40|24445.78|24365.78|24449.78|24369.78|24449.78|24369.78|24445.61|24365.61|10
1732897190000|2024-11-29 16:19:50|24450.51|24370.51|24449.2|24369.2|24450.55|24370.55|24449.07|24369.07|10
1732897200000|2024-11-29 16:20:00|24449.3|24369.3|24449.66|24369.66|24451.66|24371.66|24449.3|24369.3|10
1732897210000|2024-11-29 16:20:10|24449.9|24369.9|24445.09|24365.09|24449.94|24369.94|24445.09|24365.09|10
1732897220000|2024-11-29 16:20:20|24445.45|24365.45|24449.91|24369.91|24449.91|24369.91|24444.38|24364.38|10
1732897230000|2024-11-29 16:20:30|24451.18|24371.18|24457.65|24377.65|24457.65|24377.65|24450.76|24370.76|10
1732897240000|2024-11-29 16:20:40|24457.92|24377.92|24467.87|24387.87|24467.87|24387.87|24457.92|24377.92|10
1732897250000|2024-11-29 16:20:50|24469.11|24389.11|24478.67|24398.67|24478.94|24398.94|24467.67|24387.67|10
1732897260000|2024-11-29 16:21:00|24477.43|24397.43|24476.84|24396.84|24478.01|24398.01|24475.45|24395.45|10
1732897270000|2024-11-29 16:21:10|24476.14|24396.14|24471.32|24391.32|24476.14|24396.14|24471.32|24391.32|10
1732897280000|2024-11-29 16:21:20|24468.32|24388.32|24470.18|24390.18|24470.18|24390.18|24466.55|24386.55|10
1732897290000|2024-11-29 16:21:30|24469.81|24389.81|24478.73|24398.73|24478.73|24398.73|24469.81|24389.81|10
1732897300000|2024-11-29 16:21:40|24478.96|24398.96|24485.93|24405.93|24485.93|24405.93|24478.96|24398.96|10
1732897310000|2024-11-29 16:21:50|24486.45|24406.45|24486.29|24406.29|24488.23|24408.23|24485.92|24405.92|10
1732897320000|2024-11-29 16:22:00|24487.28|24407.28|24487.63|24407.63|24487.71|24407.71|24485.89|24405.89|10
1732897330000|2024-11-29 16:22:10|24487.85|24407.85|24492.66|24412.66|24492.66|24412.66|24487.53|24407.53|10
1732897340000|2024-11-29 16:22:20|24492.38|24412.38|24494.11|24414.11|24495.15|24415.15|24492.36|24412.36|10
1732897350000|2024-11-29 16:22:30|24492.97|24412.97|24498.56|24418.56|24498.56|24418.56|24492.97|24412.97|10
1732897360000|2024-11-29 16:22:40|24499.96|24419.96|24508.25|24428.25|24508.25|24428.25|24499.96|24419.96|9
1732897370000|2024-11-29 16:22:50|24507.49|24427.49|24508.4|24428.4|24508.79|24428.79|24507.01|24427.01|10
1732897380000|2024-11-29 16:23:00|24509.6|24429.6|24512.22|24432.22|24512.22|24432.22|24509.6|24429.6|10
1732897390000|2024-11-29 16:23:10|24511.98|24431.98|24513.44|24433.44|24513.44|24433.44|24511.15|24431.15|10
1732897400000|2024-11-29 16:23:20|24513.91|24433.91|24513.02|24433.02|24515.21|24435.21|24513.02|24433.02|10
1732897410000|2024-11-29 16:23:30|24512.7|24432.7|24502.28|24422.28|24513.09|24433.09|24502.28|24422.28|10
1732897420000|2024-11-29 16:23:40|24501|24421|24499.83|24419.83|24501|24421|24497.6|24417.6|10
1732897430000|2024-11-29 16:23:50|24499.4|24419.4|24494.88|24414.88|24499.4|24419.4|24494.79|24414.79|10
1732897440000|2024-11-29 16:24:00|24495.17|24415.17|24492.03|24412.03|24496.27|24416.27|24492.03|24412.03|10
1732897450000|2024-11-29 16:24:10|24491.11|24411.11|24493.52|24413.52|24493.52|24413.52|24487.81|24407.81|10
1732897460000|2024-11-29 16:24:20|24492.85|24412.85|24493.3|24413.3|24493.3|24413.3|24489.87|24409.87|10
1732897470000|2024-11-29 16:24:30|24494.42|24414.42|24491.52|24411.52|24494.42|24414.42|24491.41|24411.41|10
1732897480000|2024-11-29 16:24:40|24491.29|24411.29|24485.1|24405.1|24491.29|24411.29|24485.1|24405.1|10
1732897490000|2024-11-29 16:24:50|24484.97|24404.97|24488.73|24408.73|24489.05|24409.05|24484.97|24404.97|10
1732897500000|2024-11-29 16:25:00|24489.03|24409.03|24496.78|24416.78|24496.78|24416.78|24489.03|24409.03|9
1732897510000|2024-11-29 16:25:10|24496.08|24416.08|24486.98|24406.98|24496.08|24416.08|24486.98|24406.98|10
1732897520000|2024-11-29 16:25:20|24486.88|24406.88|24480.15|24400.15|24486.88|24406.88|24479.52|24399.52|10
1732897530000|2024-11-29 16:25:30|24480.91|24400.91|24484.81|24404.81|24484.81|24404.81|24479.29|24399.29|10
1732897540000|2024-11-29 16:25:40|24487.49|24407.49|24482.87|24402.87|24488.7|24408.7|24482.87|24402.87|10
1732897550000|2024-11-29 16:25:50|24481.71|24401.71|24481.46|24401.46|24482.21|24402.21|24481.4|24401.4|10
1732897560000|2024-11-29 16:26:00|24481.38|24401.38|24489.26|24409.26|24489.75|24409.75|24481.38|24401.38|10
1732897570000|2024-11-29 16:26:10|24490.57|24410.57|24497.67|24417.67|24498.33|24418.33|24490.57|24410.57|10
1732897580000|2024-11-29 16:26:20|24496.75|24416.75|24491.85|24411.85|24498.38|24418.38|24491.85|24411.85|10
1732897590000|2024-11-29 16:26:30|24490.63|24410.63|24488.94|24408.94|24491.2|24411.2|24488.94|24408.94|10
1732897600000|2024-11-29 16:26:40|24489.13|24409.13|24492.72|24412.72|24492.76|24412.76|24488.73|24408.73|10
1732897610000|2024-11-29 16:26:50|24493.48|24413.48|24503.7|24423.7|24503.7|24423.7|24493.48|24413.48|10
1732897620000|2024-11-29 16:27:00|24503.56|24423.56|24509.33|24429.33|24509.33|24429.33|24503.47|24423.47|10
1732897630000|2024-11-29 16:27:10|24509.58|24429.58|24508.35|24428.35|24509.95|24429.95|24508.35|24428.35|9
1732897640000|2024-11-29 16:27:20|24508.52|24428.52|24513.8|24433.8|24513.8|24433.8|24508.52|24428.52|9
1732897650000|2024-11-29 16:27:30|24516.12|24436.12|24522.17|24442.17|24522.17|24442.17|24516.12|24436.12|10
1732897660000|2024-11-29 16:27:40|24522.48|24442.48|24522.84|24442.84|24522.91|24442.91|24521.48|24441.48|9
1732897670000|2024-11-29 16:27:50|24522.83|24442.83|24528.32|24448.32|24528.32|24448.32|24522.83|24442.83|10
1732897680000|2024-11-29 16:28:00|24528.72|24448.72|24529.14|24449.14|24529.14|24449.14|24526.61|24446.61|10
1732897690000|2024-11-29 16:28:10|24529.8|24449.8|24529.35|24449.35|24530.15|24450.15|24528.79|24448.79|9
1732897700000|2024-11-29 16:28:20|24529.7|24449.7|24532.67|24452.67|24532.67|24452.67|24529.3|24449.3|10
1732897710000|2024-11-29 16:28:30|24532.11|24452.11|24529.12|24449.12|24532.15|24452.15|24529.12|24449.12|10
1732897720000|2024-11-29 16:28:40|24528.46|24448.46|24527.75|24447.75|24528.46|24448.46|24527.02|24447.02|10
1732897730000|2024-11-29 16:28:50|24527.92|24447.92|24529.87|24449.87|24529.89|24449.89|24527.92|24447.92|10
1732897740000|2024-11-29 16:29:00|24529.21|24449.21|24527.84|24447.84|24531.16|24451.16|24527.84|24447.84|10
1732897750000|2024-11-29 16:29:10|24527.72|24447.72|24528.45|24448.45|24528.73|24448.73|24527.72|24447.72|10
1732897760000|2024-11-29 16:29:20|24528.98|24448.98|24526.87|24446.87|24528.98|24448.98|24525.61|24445.61|10
1732897770000|2024-11-29 16:29:30|24527.27|24447.27|24528.83|24448.83|24529.33|24449.33|24527.27|24447.27|10
1732897780000|2024-11-29 16:29:40|24529.71|24449.71|24529.89|24449.89|24530.24|24450.24|24528.7|24448.7|10
1732897790000|2024-11-29 16:29:50|24530.27|24450.27|24529.55|24449.55|24530.82|24450.82|24529.55|24449.55|10
1732897800000|2024-11-29 16:30:00|24529.57|24449.57|24532.67|24452.67|24532.7|24452.7|24529.57|24449.57|10
1732897810000|2024-11-29 16:30:10|24532.17|24452.17|24534|24454|24534.52|24454.52|24532.17|24452.17|10
1732897820000|2024-11-29 16:30:20|24534.2|24454.2|24539.83|24459.83|24539.99|24459.99|24533.86|24453.86|10
1732897830000|2024-11-29 16:30:30|24540.04|24460.04|24545.45|24465.45|24545.45|24465.45|24540.04|24460.04|10
1732897840000|2024-11-29 16:30:40|24545.47|24465.47|24547.15|24467.15|24547.15|24467.15|24544.37|24464.37|10
1732897850000|2024-11-29 16:30:50|24548.04|24468.04|24556.75|24476.75|24556.75|24476.75|24548.04|24468.04|10
1732897860000|2024-11-29 16:31:00|24557.07|24477.07|24562.68|24482.68|24563.17|24483.17|24557.07|24477.07|10
1732897870000|2024-11-29 16:31:10|24561.91|24481.91|24562.97|24482.97|24564.49|24484.49|24561.91|24481.91|10
1732897880000|2024-11-29 16:31:20|24563.74|24483.74|24560.83|24480.83|24564.96|24484.96|24560.83|24480.83|10
1732897890000|2024-11-29 16:31:30|24560.38|24480.38|24564.3|24484.3|24564.3|24484.3|24560.38|24480.38|9
1732897900000|2024-11-29 16:31:40|24565.51|24485.51|24577.75|24497.75|24577.75|24497.75|24565.51|24485.51|10
1732897910000|2024-11-29 16:31:50|24578.42|24498.42|24582.16|24502.16|24582.42|24502.42|24578.42|24498.42|10
1732897920000|2024-11-29 16:32:00|24581.89|24501.89|24584.96|24504.96|24586.13|24506.13|24581.89|24501.89|10
1732897930000|2024-11-29 16:32:10|24585.17|24505.17|24586.37|24506.37|24586.77|24506.77|24584.59|24504.59|10
1732897940000|2024-11-29 16:32:20|24586.92|24506.92|24588.71|24508.71|24588.92|24508.92|24586.92|24506.92|10
1732897950000|2024-11-29 16:32:30|24589.13|24509.13|24588.47|24508.47|24592.64|24512.64|24588.47|24508.47|9
1732897960000|2024-11-29 16:32:40|24588.62|24508.62|24588.14|24508.14|24589.59|24509.59|24588.09|24508.09|10
1732897970000|2024-11-29 16:32:50|24587.67|24507.67|24590.56|24510.56|24590.64|24510.64|24587.52|24507.52|10
1732897980000|2024-11-29 16:33:00|24590.57|24510.57|24597.4|24517.4|24597.4|24517.4|24590.52|24510.52|10
1732897990000|2024-11-29 16:33:10|24597.37|24517.37|24599.48|24519.48|24599.48|24519.48|24597.37|24517.37|10
1732898000000|2024-11-29 16:33:20|24599.74|24519.74|24604.42|24524.42|24604.42|24524.42|24599.27|24519.27|10
1732898010000|2024-11-29 16:33:30|24604.47|24524.47|24592.98|24512.98|24604.47|24524.47|24592.13|24512.13|10
1732898020000|2024-11-29 16:33:40|24592.3|24512.3|24593.35|24513.35|24595.58|24515.58|24592.3|24512.3|10
1732898030000|2024-11-29 16:33:50|24595.16|24515.16|24590.35|24510.35|24595.5|24515.5|24590.35|24510.35|10
1732898040000|2024-11-29 16:34:00|24590.37|24510.37|24588.69|24508.69|24590.37|24510.37|24587.01|24507.01|9
1732898050000|2024-11-29 16:34:10|24588.45|24508.45|24576.73|24496.73|24588.92|24508.92|24576.73|24496.73|10
1732898060000|2024-11-29 16:34:20|24575.7|24495.7|24571.98|24491.98|24576.76|24496.76|24571.98|24491.98|10
1732898070000|2024-11-29 16:34:30|24572.66|24492.66|24566.01|24486.01|24573.02|24493.02|24566.01|24486.01|10
1732898080000|2024-11-29 16:34:40|24564.27|24484.27|24564.69|24484.69|24564.69|24484.69|24561.2|24481.2|10
1732898090000|2024-11-29 16:34:50|24564.08|24484.08|24559.19|24479.19|24564.45|24484.45|24559.19|24479.19|10
1732898100000|2024-11-29 16:35:00|24559.47|24479.47|24557.67|24477.67|24559.47|24479.47|24555.63|24475.63|10
1732898110000|2024-11-29 16:35:10|24557.45|24477.45|24555.37|24475.37|24558.63|24478.63|24555.37|24475.37|10
1732898120000|2024-11-29 16:35:20|24554.83|24474.83|24534.68|24454.68|24554.83|24474.83|24534.68|24454.68|10
1732898130000|2024-11-29 16:35:30|24533.27|24453.27|24527.29|24447.29|24535.18|24455.18|24527.29|24447.29|10
1732898140000|2024-11-29 16:35:40|24527.8|24447.8|24520.07|24440.07|24527.8|24447.8|24520.07|24440.07|10
1732898150000|2024-11-29 16:35:50|24520.9|24440.9|24522.6|24442.6|24523.66|24443.66|24520.37|24440.37|10
1732898160000|2024-11-29 16:36:00|24522.87|24442.87|24518.61|24438.61|24522.87|24442.87|24517.81|24437.81|10
1732898170000|2024-11-29 16:36:10|24520.22|24440.22|24526.26|24446.26|24526.62|24446.62|24520.22|24440.22|10
1732898180000|2024-11-29 16:36:20|24525|24445|24517.84|24437.84|24526.16|24446.16|24517.84|24437.84|9
1732898190000|2024-11-29 16:36:30|24517.27|24437.27|24511.13|24431.13|24518.14|24438.14|24511.13|24431.13|10
1732898200000|2024-11-29 16:36:40|24509.63|24429.63|24504.31|24424.31|24509.63|24429.63|24504.25|24424.25|9
1732898210000|2024-11-29 16:36:50|24503.52|24423.52|24504.61|24424.61|24505.47|24425.47|24503.14|24423.14|10
1732898220000|2024-11-29 16:37:00|24505.72|24425.72|24505.3|24425.3|24507.26|24427.26|24505.22|24425.22|10
1732898230000|2024-11-29 16:37:10|24505.57|24425.57|24498.77|24418.77|24505.8|24425.8|24498.77|24418.77|10
1732898240000|2024-11-29 16:37:20|24500.32|24420.32|24501.3|24421.3|24503.96|24423.96|24499|24419|10
1732898250000|2024-11-29 16:37:30|24500.9|24420.9|24501|24421|24501.14|24421.14|24499.76|24419.76|10
1732898260000|2024-11-29 16:37:40|24500.26|24420.26|24497.55|24417.55|24500.26|24420.26|24497.52|24417.52|9
1732898270000|2024-11-29 16:37:50|24497.6|24417.6|24500.02|24420.02|24500.02|24420.02|24497.12|24417.12|10
1732898280000|2024-11-29 16:38:00|24500.7|24420.7|24501.82|24421.82|24503.45|24423.45|24500.7|24420.7|10
1732898290000|2024-11-29 16:38:10|24502.39|24422.39|24502.5|24422.5|24503.33|24423.33|24502.39|24422.39|10
1732898300000|2024-11-29 16:38:20|24502.55|24422.55|24503.54|24423.54|24504.26|24424.26|24502.55|24422.55|10
1732898310000|2024-11-29 16:38:30|24501.9|24421.9|24511.8|24431.8|24511.8|24431.8|24500.87|24420.87|10
1732898320000|2024-11-29 16:38:40|24512.46|24432.46|24513.14|24433.14|24513.9|24433.9|24512.05|24432.05|10
1732898330000|2024-11-29 16:38:50|24513.92|24433.92|24501.45|24421.45|24513.97|24433.97|24501.45|24421.45|10
1732898340000|2024-11-29 16:39:00|24501.5|24421.5|24502.38|24422.38|24504.08|24424.08|24501.45|24421.45|10
1732898350000|2024-11-29 16:39:10|24501.16|24421.16|24506.07|24426.07|24506.07|24426.07|24501.13|24421.13|10
1732898360000|2024-11-29 16:39:20|24506.47|24426.47|24514.6|24434.6|24514.6|24434.6|24506.47|24426.47|10
1732898370000|2024-11-29 16:39:30|24515.67|24435.67|24515.65|24435.65|24517.36|24437.36|24515.14|24435.14|10
1732898380000|2024-11-29 16:39:40|24515.16|24435.16|24516.66|24436.66|24517.64|24437.64|24515.16|24435.16|10
1732898390000|2024-11-29 16:39:50|24516.18|24436.18|24516.42|24436.42|24516.69|24436.69|24514.8|24434.8|9
1732898400000|2024-11-29 16:40:00|24517.75|24437.75|24523.43|24443.43|24523.43|24443.43|24517.75|24437.75|9
1732898410000|2024-11-29 16:40:10|24523.19|24443.19|24541.82|24461.82|24541.82|24461.82|24522.56|24442.56|10
1732898420000|2024-11-29 16:40:20|24542.54|24462.54|24551.69|24471.69|24551.76|24471.76|24542.54|24462.54|10
1732898430000|2024-11-29 16:40:30|24552.17|24472.17|24542.69|24462.69|24552.17|24472.17|24542.69|24462.69|10
1732898440000|2024-11-29 16:40:40|24539.77|24459.77|24530.19|24450.19|24539.77|24459.77|24530.19|24450.19|10
1732898450000|2024-11-29 16:40:50|24529.84|24449.84|24527.5|24447.5|24531.84|24451.84|24527.5|24447.5|10
1732898460000|2024-11-29 16:41:00|24526.3|24446.3|24526.14|24446.14|24526.77|24446.77|24525.08|24445.08|10
1732898470000|2024-11-29 16:41:10|24526.16|24446.16|24536.7|24456.7|24536.7|24456.7|24526.16|24446.16|10
1732898480000|2024-11-29 16:41:20|24534.55|24454.55|24530.25|24450.25|24534.55|24454.55|24530.25|24450.25|10
1732898490000|2024-11-29 16:41:30|24530.76|24450.76|24530.41|24450.41|24531.5|24451.5|24530.27|24450.27|10
1732898500000|2024-11-29 16:41:40|24529.43|24449.43|24525.21|24445.21|24529.43|24449.43|24525.21|24445.21|10
1732898510000|2024-11-29 16:41:50|24527.02|24447.02|24526.06|24446.06|24527.21|24447.21|24526.06|24446.06|10
1732898520000|2024-11-29 16:42:00|24526.85|24446.85|24530.71|24450.71|24530.71|24450.71|24526.85|24446.85|10
1732898530000|2024-11-29 16:42:10|24531.1|24451.1|24536.41|24456.41|24536.41|24456.41|24531.1|24451.1|10
1732898540000|2024-11-29 16:42:20|24537.03|24457.03|24531.7|24451.7|24537.87|24457.87|24531.7|24451.7|10
1732898550000|2024-11-29 16:42:30|24531.38|24451.38|24529.34|24449.34|24531.38|24451.38|24528.67|24448.67|10
1732898560000|2024-11-29 16:42:40|24530.06|24450.06|24531.28|24451.28|24531.28|24451.28|24529.43|24449.43|10
1732898570000|2024-11-29 16:42:50|24531.49|24451.49|24531.35|24451.35|24531.49|24451.49|24529.27|24449.27|10
1732898580000|2024-11-29 16:43:00|24531.24|24451.24|24530.65|24450.65|24531.25|24451.25|24530.63|24450.63|9
1732898590000|2024-11-29 16:43:10|24531.38|24451.38|24534.68|24454.68|24536.76|24456.76|24531.38|24451.38|10
1732898600000|2024-11-29 16:43:20|24533.13|24453.13|24528.52|24448.52|24533.13|24453.13|24528.44|24448.44|10
1732898610000|2024-11-29 16:43:30|24529.16|24449.16|24531.27|24451.27|24531.27|24451.27|24529.16|24449.16|10
1732898620000|2024-11-29 16:43:40|24534.94|24454.94|24525.52|24445.52|24534.94|24454.94|24525.52|24445.52|10
1732898630000|2024-11-29 16:43:50|24523.19|24443.19|24520.14|24440.14|24523.19|24443.19|24520.14|24440.14|10
1732898640000|2024-11-29 16:44:00|24520.11|24440.11|24515.69|24435.69|24520.64|24440.64|24515.58|24435.58|10
1732898650000|2024-11-29 16:44:10|24516.97|24436.97|24517.93|24437.93|24518.05|24438.05|24515.67|24435.67|10
1732898660000|2024-11-29 16:44:20|24517.87|24437.87|24514.03|24434.03|24517.87|24437.87|24514.03|24434.03|10
1732898670000|2024-11-29 16:44:30|24514.24|24434.24|24516.9|24436.9|24516.93|24436.93|24513.1|24433.1|10
1732898680000|2024-11-29 16:44:40|24517.7|24437.7|24521.63|24441.63|24521.63|24441.63|24516.82|24436.82|10
1732898690000|2024-11-29 16:44:50|24521.59|24441.59|24526.21|24446.21|24526.21|24446.21|24521.59|24441.59|10
1732898700000|2024-11-29 16:45:00|24526.88|24446.88|24526.02|24446.02|24528.69|24448.69|24526.02|24446.02|10
1732898710000|2024-11-29 16:45:10|24526.01|24446.01|24526.35|24446.35|24526.35|24446.35|24522.29|24442.29|9
1732898720000|2024-11-29 16:45:20|24526|24446|24524.27|24444.27|24526.21|24446.21|24523.77|24443.77|10
1732898730000|2024-11-29 16:45:30|24523.43|24443.43|24518.3|24438.3|24523.43|24443.43|24518.3|24438.3|10
1732898740000|2024-11-29 16:45:40|24517.48|24437.48|24523.63|24443.63|24523.63|24443.63|24517.48|24437.48|10
1732898750000|2024-11-29 16:45:50|24524.58|24444.58|24527.19|24447.19|24527.19|24447.19|24524.58|24444.58|10
1732898760000|2024-11-29 16:46:00|24527.65|24447.65|24523.75|24443.75|24528.25|24448.25|24523.75|24443.75|10
1732898770000|2024-11-29 16:46:10|24523.84|24443.84|24521.48|24441.48|24523.84|24443.84|24521.48|24441.48|10
1732898780000|2024-11-29 16:46:20|24521.36|24441.36|24528.24|24448.24|24528.24|24448.24|24521.36|24441.36|10
1732898790000|2024-11-29 16:46:30|24527.89|24447.89|24524.49|24444.49|24528.49|24448.49|24524.42|24444.42|10
1732898800000|2024-11-29 16:46:40|24524.26|24444.26|24520.37|24440.37|24524.26|24444.26|24520.37|24440.37|10
1732898810000|2024-11-29 16:46:50|24519.95|24439.95|24516.89|24436.89|24522.25|24442.25|24516.89|24436.89|10
1732898820000|2024-11-29 16:47:00|24516.25|24436.25|24511.7|24431.7|24516.25|24436.25|24511.7|24431.7|10
1732898830000|2024-11-29 16:47:10|24511.46|24431.46|24517.24|24437.24|24517.24|24437.24|24511.46|24431.46|10
1732898840000|2024-11-29 16:47:20|24518.12|24438.12|24513.22|24433.22|24518.12|24438.12|24513.22|24433.22|10
1732898850000|2024-11-29 16:47:30|24511.76|24431.76|24509.1|24429.1|24511.81|24431.81|24509.1|24429.1|10
1732898860000|2024-11-29 16:47:40|24512.82|24432.82|24518.76|24438.76|24518.76|24438.76|24512.82|24432.82|10
1732898870000|2024-11-29 16:47:50|24519.84|24439.84|24517.94|24437.94|24519.84|24439.84|24517.8|24437.8|10
1732898880000|2024-11-29 16:48:00|24518.2|24438.2|24515.22|24435.22|24519.7|24439.7|24515.22|24435.22|10
1732898890000|2024-11-29 16:48:10|24513.92|24433.92|24504.45|24424.45|24513.92|24433.92|24504.45|24424.45|10
1732898900000|2024-11-29 16:48:20|24501.99|24421.99|24504.45|24424.45|24504.45|24424.45|24499.96|24419.96|10
1732898910000|2024-11-29 16:48:30|24504.39|24424.39|24503.34|24423.34|24504.39|24424.39|24503.29|24423.29|3
1732898920000|2024-11-29 16:48:40|24511.56|24431.56|24514.93|24434.93|24515.12|24435.12|24511.56|24431.56|10
1732898930000|2024-11-29 16:48:50|24514.99|24434.99|24514.8|24434.8|24515.73|24435.73|24513.31|24433.31|10
1732898940000|2024-11-29 16:49:00|24514.57|24434.57|24511.89|24431.89|24516.61|24436.61|24511.89|24431.89|10
1732898950000|2024-11-29 16:49:10|24511.27|24431.27|24507.84|24427.84|24511.27|24431.27|24507.25|24427.25|10
1732898960000|2024-11-29 16:49:20|24507.78|24427.78|24511.33|24431.33|24511.33|24431.33|24507.78|24427.78|10
1732898970000|2024-11-29 16:49:30|24511.38|24431.38|24516.43|24436.43|24516.43|24436.43|24511.38|24431.38|10
1732898980000|2024-11-29 16:49:40|24516.92|24436.92|24515.87|24435.87|24517.07|24437.07|24515.35|24435.35|9
1732898990000|2024-11-29 16:49:50|24516.48|24436.48|24518.82|24438.82|24518.82|24438.82|24515.84|24435.84|10
1732899000000|2024-11-29 16:50:00|24519.67|24439.67|24527.37|24447.37|24527.37|24447.37|24519.67|24439.67|10
1732899010000|2024-11-29 16:50:10|24529.22|24449.22|24534.09|24454.09|24534.09|24454.09|24528.85|24448.85|10
1732899020000|2024-11-29 16:50:20|24534.83|24454.83|24530.82|24450.82|24536.54|24456.54|24530.82|24450.82|10
1732899030000|2024-11-29 16:50:30|24530.53|24450.53|24533.89|24453.89|24533.89|24453.89|24528.75|24448.75|10
1732899040000|2024-11-29 16:50:40|24534.17|24454.17|24527.66|24447.66|24534.39|24454.39|24527.66|24447.66|10
1732899050000|2024-11-29 16:50:50|24527.96|24447.96|24529.43|24449.43|24530.46|24450.46|24527.9|24447.9|10
1732899060000|2024-11-29 16:51:00|24529.2|24449.2|24528.37|24448.37|24529.83|24449.83|24527.9|24447.9|10
1732899070000|2024-11-29 16:51:10|24527.46|24447.46|24522.61|24442.61|24527.46|24447.46|24522.16|24442.16|10
1732899080000|2024-11-29 16:51:20|24522.82|24442.82|24520.42|24440.42|24525.3|24445.3|24520.42|24440.42|10
1732899090000|2024-11-29 16:51:30|24520.61|24440.61|24516.29|24436.29|24520.61|24440.61|24516.29|24436.29|10
1732899100000|2024-11-29 16:51:40|24516.59|24436.59|24513|24433|24517.33|24437.33|24513|24433|10
1732899110000|2024-11-29 16:51:50|24512.84|24432.84|24508.96|24428.96|24513.68|24433.68|24508.96|24428.96|10
1732899120000|2024-11-29 16:52:00|24508.8|24428.8|24507.95|24427.95|24509.01|24429.01|24507.45|24427.45|10
1732899130000|2024-11-29 16:52:10|24507.22|24427.22|24505.49|24425.49|24507.87|24427.87|24505.49|24425.49|10
1732899140000|2024-11-29 16:52:20|24506.2|24426.2|24511.15|24431.15|24511.15|24431.15|24506.2|24426.2|10
1732899150000|2024-11-29 16:52:30|24511.43|24431.43|24512.26|24432.26|24512.68|24432.68|24511.3|24431.3|10
1732899160000|2024-11-29 16:52:40|24509.58|24429.58|24510.04|24430.04|24510.34|24430.34|24509.39|24429.39|10
1732899170000|2024-11-29 16:52:50|24512.12|24432.12|24510.08|24430.08|24512.12|24432.12|24509.96|24429.96|10
1732899180000|2024-11-29 16:53:00|24510.29|24430.29|24510.51|24430.51|24510.84|24430.84|24509.12|24429.12|10
1732899190000|2024-11-29 16:53:10|24510.63|24430.63|24509.17|24429.17|24510.63|24430.63|24507.3|24427.3|10
1732899200000|2024-11-29 16:53:20|24508.35|24428.35|24505.52|24425.52|24508.35|24428.35|24505.52|24425.52|10
1732899210000|2024-11-29 16:53:30|24505.6|24425.6|24505.04|24425.04|24505.6|24425.6|24503.76|24423.76|10
1732899220000|2024-11-29 16:53:40|24505|24425|24510.8|24430.8|24511.3|24431.3|24504.85|24424.85|10
1732899230000|2024-11-29 16:53:50|24510.85|24430.85|24512.08|24432.08|24512.37|24432.37|24509.72|24429.72|10
1732899240000|2024-11-29 16:54:00|24512.26|24432.26|24514.11|24434.11|24514.11|24434.11|24511.71|24431.71|10
1732899250000|2024-11-29 16:54:10|24513.72|24433.72|24520.35|24440.35|24520.58|24440.58|24513.72|24433.72|10
1732899260000|2024-11-29 16:54:20|24520.41|24440.41|24523.51|24443.51|24523.51|24443.51|24520.41|24440.41|10
1732899270000|2024-11-29 16:54:30|24523.04|24443.04|24523.25|24443.25|24523.67|24443.67|24522.81|24442.81|9
1732899280000|2024-11-29 16:54:40|24517.93|24437.93|24517.27|24437.27|24518.35|24438.35|24517.27|24437.27|10
1732899290000|2024-11-29 16:54:50|24516.1|24436.1|24512.11|24432.11|24516.1|24436.1|24512.11|24432.11|10
1732899300000|2024-11-29 16:55:00|24511.15|24431.15|24512.4|24432.4|24512.89|24432.89|24508.65|24428.65|10
1732899310000|2024-11-29 16:55:10|24511.35|24431.35|24505.34|24425.34|24511.35|24431.35|24505.31|24425.31|10
1732899320000|2024-11-29 16:55:20|24505.62|24425.62|24508.31|24428.31|24508.31|24428.31|24504.59|24424.59|10
1732899330000|2024-11-29 16:55:30|24508.89|24428.89|24503.31|24423.31|24509.06|24429.06|24503.31|24423.31|10
1732899340000|2024-11-29 16:55:40|24503|24423|24500.92|24420.92|24503.28|24423.28|24500.92|24420.92|10
1732899350000|2024-11-29 16:55:50|24500.99|24420.99|24494.96|24414.96|24500.99|24420.99|24494.96|24414.96|10
1732899360000|2024-11-29 16:56:00|24495.13|24415.13|24494.86|24414.86|24495.13|24415.13|24493.56|24413.56|10
1732899370000|2024-11-29 16:56:10|24494.61|24414.61|24492.11|24412.11|24494.61|24414.61|24492.11|24412.11|10
1732899380000|2024-11-29 16:56:20|24491.46|24411.46|24492.42|24412.42|24493.7|24413.7|24491.46|24411.46|10
1732899390000|2024-11-29 16:56:30|24492.48|24412.48|24492.51|24412.51|24492.98|24412.98|24491.41|24411.41|10
1732899400000|2024-11-29 16:56:40|24493.35|24413.35|24493.67|24413.67|24493.68|24413.68|24492.58|24412.58|8
1732899410000|2024-11-29 16:56:50|24493.56|24413.56|24494.95|24414.95|24496.1|24416.1|24493.47|24413.47|10
1732899420000|2024-11-29 16:57:00|24495.47|24415.47|24495.04|24415.04|24496.14|24416.14|24494.35|24414.35|9
1732899430000|2024-11-29 16:57:10|24495.95|24415.95|24497.53|24417.53|24498.33|24418.33|24495.95|24415.95|10
1732899440000|2024-11-29 16:57:20|24497.13|24417.13|24498.12|24418.12|24498.12|24418.12|24497.03|24417.03|10
1732899450000|2024-11-29 16:57:30|24498.55|24418.55|24502.01|24422.01|24502.24|24422.24|24498.55|24418.55|10
1732899460000|2024-11-29 16:57:40|24501.91|24421.91|24501.15|24421.15|24502.17|24422.17|24501.14|24421.14|9
1732899470000|2024-11-29 16:57:50|24501.14|24421.14|24500.14|24420.14|24501.14|24421.14|24500.14|24420.14|10
1732899480000|2024-11-29 16:58:00|24500.2|24420.2|24497.66|24417.66|24500.6|24420.6|24497.66|24417.66|10
1732899490000|2024-11-29 16:58:10|24497.28|24417.28|24496.67|24416.67|24497.28|24417.28|24495.19|24415.19|10
1732899500000|2024-11-29 16:58:20|24493.98|24413.98|24490.15|24410.15|24493.98|24413.98|24490.15|24410.15|10
1732899510000|2024-11-29 16:58:30|24488.38|24408.38|24485.42|24405.42|24489.07|24409.07|24485.42|24405.42|10
1732899520000|2024-11-29 16:58:40|24485.76|24405.76|24484.76|24404.76|24486.11|24406.11|24484.69|24404.69|10
1732899530000|2024-11-29 16:58:50|24485.4|24405.4|24488.02|24408.02|24488.02|24408.02|24484.07|24404.07|10
1732899540000|2024-11-29 16:59:00|24488.1|24408.1|24485.82|24405.82|24488.11|24408.11|24485.82|24405.82|10
1732899550000|2024-11-29 16:59:10|24485.12|24405.12|24479.86|24399.86|24485.12|24405.12|24479.86|24399.86|10
1732899560000|2024-11-29 16:59:20|24479.68|24399.68|24476.24|24396.24|24479.93|24399.93|24476.24|24396.24|9
1732899570000|2024-11-29 16:59:30|24475.13|24395.13|24477.45|24397.45|24477.69|24397.69|24474.44|24394.44|10
1732899580000|2024-11-29 16:59:40|24477.3|24397.3|24476.09|24396.09|24477.77|24397.77|24476.09|24396.09|10
1732899590000|2024-11-29 16:59:50|24475.54|24395.54|24476.54|24396.54|24476.66|24396.66|24475.3|24395.3|9
1732899600000|2024-11-29 17:00:00|24476.58|24396.58|24478.12|24398.12|24478.12|24398.12|24474.86|24394.86|10
1732899610000|2024-11-29 17:00:10|24478.21|24398.21|24482.94|24402.94|24482.94|24402.94|24478.21|24398.21|10
1732899620000|2024-11-29 17:00:20|24484.34|24404.34|24480.61|24400.61|24484.34|24404.34|24479.5|24399.5|10
1732899630000|2024-11-29 17:00:30|24481.06|24401.06|24478.92|24398.92|24482.81|24402.81|24478.92|24398.92|10
1732899640000|2024-11-29 17:00:40|24479.17|24399.17|24469.21|24389.21|24479.17|24399.17|24468.98|24388.98|10
1732899650000|2024-11-29 17:00:50|24468.9|24388.9|24466.01|24386.01|24468.9|24388.9|24465.62|24385.62|10
1732899660000|2024-11-29 17:01:00|24465.93|24385.93|24465.01|24385.01|24465.93|24385.93|24463.53|24383.53|10
1732899670000|2024-11-29 17:01:10|24465.37|24385.37|24464.89|24384.89|24465.37|24385.37|24463.98|24383.98|9
1732899680000|2024-11-29 17:01:20|24464.69|24384.69|24465.92|24385.92|24469.33|24389.33|24464.69|24384.69|10
1732899690000|2024-11-29 17:01:30|24465.48|24385.48|24464.2|24384.2|24465.5|24385.5|24462.89|24382.89|10
1732899700000|2024-11-29 17:01:40|24463.15|24383.15|24458.73|24378.73|24463.15|24383.15|24458.73|24378.73|10
1732899710000|2024-11-29 17:01:50|24458.16|24378.16|24454.49|24374.49|24458.21|24378.21|24454.49|24374.49|10
1732899720000|2024-11-29 17:02:00|24454.36|24374.36|24450.86|24370.86|24454.36|24374.36|24450.39|24370.39|10
1732899730000|2024-11-29 17:02:10|24450.1|24370.1|24450.13|24370.13|24450.13|24370.13|24448.45|24368.45|9
1732899740000|2024-11-29 17:02:20|24449.33|24369.33|24452.88|24372.88|24452.88|24372.88|24449.26|24369.26|10
1732899750000|2024-11-29 17:02:30|24454.19|24374.19|24449.8|24369.8|24454.19|24374.19|24448.97|24368.97|10
1732899760000|2024-11-29 17:02:40|24449.71|24369.71|24449.89|24369.89|24451|24371|24449.71|24369.71|10
1732899770000|2024-11-29 17:02:50|24450.21|24370.21|24453.01|24373.01|24453.01|24373.01|24450.21|24370.21|10
1732899780000|2024-11-29 17:03:00|24452.98|24372.98|24457.66|24377.66|24458.28|24378.28|24452.98|24372.98|10
1732899790000|2024-11-29 17:03:10|24458.47|24378.47|24465.45|24385.45|24465.45|24385.45|24458.47|24378.47|10
1732899800000|2024-11-29 17:03:20|24465.75|24385.75|24474.51|24394.51|24474.51|24394.51|24465.75|24385.75|9
1732899810000|2024-11-29 17:03:30|24475.05|24395.05|24478.04|24398.04|24478.04|24398.04|24474.86|24394.86|10
1732899820000|2024-11-29 17:03:40|24476.69|24396.69|24480.58|24400.58|24480.58|24400.58|24476.69|24396.69|10
1732899830000|2024-11-29 17:03:50|24480.69|24400.69|24480.87|24400.87|24481.56|24401.56|24480.69|24400.69|10
1732899840000|2024-11-29 17:04:00|24481.36|24401.36|24484.64|24404.64|24485.03|24405.03|24481.36|24401.36|10
1732899850000|2024-11-29 17:04:10|24484.75|24404.75|24488.98|24408.98|24488.98|24408.98|24484.75|24404.75|10
1732899860000|2024-11-29 17:04:20|24489.6|24409.6|24491.17|24411.17|24491.17|24411.17|24488.7|24408.7|10
1732899870000|2024-11-29 17:04:30|24492.26|24412.26|24491.69|24411.69|24494.13|24414.13|24491.69|24411.69|10
1732899880000|2024-11-29 17:04:40|24491.59|24411.59|24491.06|24411.06|24491.59|24411.59|24490.08|24410.08|10
1732899890000|2024-11-29 17:04:50|24491.3|24411.3|24494.56|24414.56|24494.56|24414.56|24490.86|24410.86|10
1732899900000|2024-11-29 17:05:00|24495.49|24415.49|24487.37|24407.37|24495.71|24415.71|24487.37|24407.37|10
1732899910000|2024-11-29 17:05:10|24486.91|24406.91|24480.96|24400.96|24486.91|24406.91|24480.96|24400.96|10
1732899920000|2024-11-29 17:05:20|24479.19|24399.19|24468.43|24388.43|24479.19|24399.19|24468.43|24388.43|10
1732899930000|2024-11-29 17:05:30|24467.92|24387.92|24467.5|24387.5|24467.92|24387.92|24466.52|24386.52|10
1732899940000|2024-11-29 17:05:40|24467.6|24387.6|24482.78|24402.78|24482.78|24402.78|24467.6|24387.6|10
1732899950000|2024-11-29 17:05:50|24484|24404|24475.13|24395.13|24484|24404|24475.13|24395.13|10
1732899960000|2024-11-29 17:06:00|24471.41|24391.41|24446.48|24366.48|24471.41|24391.41|24446.48|24366.48|10
1732899970000|2024-11-29 17:06:10|24444.13|24364.13|24421.92|24341.92|24444.13|24364.13|24421.92|24341.92|10
1732899980000|2024-11-29 17:06:20|24421.31|24341.31|24417.5|24337.5|24423.04|24343.04|24417.5|24337.5|10
1732899990000|2024-11-29 17:06:30|24412.78|24332.78|24409.45|24329.45|24412.78|24332.78|24406.2|24326.2|10
1732900000000|2024-11-29 17:06:40|24409.74|24329.74|24418.23|24338.23|24418.23|24338.23|24409.74|24329.74|10
1732900010000|2024-11-29 17:06:50|24421.75|24341.75|24418.01|24338.01|24421.75|24341.75|24416.59|24336.59|10
1732900020000|2024-11-29 17:07:00|24417.06|24337.06|24415.58|24335.58|24417.06|24337.06|24414.3|24334.3|10
1732900030000|2024-11-29 17:07:10|24416.65|24336.65|24409.52|24329.52|24416.65|24336.65|24409.52|24329.52|10
1732900040000|2024-11-29 17:07:20|24408.89|24328.89|24404.86|24324.86|24410.12|24330.12|24404.86|24324.86|10
1732900050000|2024-11-29 17:07:30|24403.97|24323.97|24387.37|24307.37|24403.97|24323.97|24387.37|24307.37|10
1732900060000|2024-11-29 17:07:40|24385.24|24305.24|24376.58|24296.58|24385.24|24305.24|24376.58|24296.58|10
1732900070000|2024-11-29 17:07:50|24376.37|24296.37|24372.14|24292.14|24378.37|24298.37|24372.14|24292.14|10
1732900080000|2024-11-29 17:08:00|24372.27|24292.27|24375.79|24295.79|24376.03|24296.03|24372.01|24292.01|10
1732900090000|2024-11-29 17:08:10|24376.64|24296.64|24381.64|24301.64|24381.64|24301.64|24376.64|24296.64|10
1732900100000|2024-11-29 17:08:20|24381.8|24301.8|24380.68|24300.68|24384.39|24304.39|24380.4|24300.4|10
1732900110000|2024-11-29 17:08:30|24380.59|24300.59|24378.5|24298.5|24380.59|24300.59|24378.38|24298.38|10
1732900120000|2024-11-29 17:08:40|24377.46|24297.46|24378.88|24298.88|24379.8|24299.8|24377.46|24297.46|10
1732900130000|2024-11-29 17:08:50|24377.98|24297.98|24370.49|24290.49|24377.98|24297.98|24369.89|24289.89|10
1732900140000|2024-11-29 17:09:00|24369.3|24289.3|24365.97|24285.97|24369.3|24289.3|24364.8|24284.8|10
1732900150000|2024-11-29 17:09:10|24364.64|24284.64|24373.05|24293.05|24373.05|24293.05|24363.89|24283.89|10
1732900160000|2024-11-29 17:09:20|24373.44|24293.44|24375.44|24295.44|24375.44|24295.44|24371.35|24291.35|10
1732900170000|2024-11-29 17:09:30|24376.41|24296.41|24374.1|24294.1|24378.03|24298.03|24374.1|24294.1|10
1732900180000|2024-11-29 17:09:40|24374.72|24294.72|24376.55|24296.55|24377.59|24297.59|24372.99|24292.99|10
1732900190000|2024-11-29 17:09:50|24375.63|24295.63|24375.44|24295.44|24375.83|24295.83|24374.83|24294.83|10
1732900200000|2024-11-29 17:10:00|24374.89|24294.89|24371.56|24291.56|24375.62|24295.62|24371.08|24291.08|10
1732900210000|2024-11-29 17:10:10|24371.84|24291.84|24368.11|24288.11|24371.84|24291.84|24368.11|24288.11|10
1732900220000|2024-11-29 17:10:20|24367.74|24287.74|24362.56|24282.56|24367.74|24287.74|24362.56|24282.56|10
1732900230000|2024-11-29 17:10:30|24362.8|24282.8|24361.16|24281.16|24363.6|24283.6|24361.16|24281.16|10
1732900240000|2024-11-29 17:10:40|24361.15|24281.15|24364.76|24284.76|24364.76|24284.76|24360.54|24280.54|10
1732900250000|2024-11-29 17:10:50|24363.99|24283.99|24351.29|24271.29|24363.99|24283.99|24351.04|24271.04|10
1732900260000|2024-11-29 17:11:00|24351.38|24271.38|24350.41|24270.41|24353.38|24273.38|24350.41|24270.41|10
1732900270000|2024-11-29 17:11:10|24350.58|24270.58|24348.75|24268.75|24350.58|24270.58|24347.5|24267.5|10
1732900280000|2024-11-29 17:11:20|24350.4|24270.4|24357.92|24277.92|24357.92|24277.92|24349.26|24269.26|10
1732900290000|2024-11-29 17:11:30|24358.31|24278.31|24366.84|24286.84|24366.84|24286.84|24358.31|24278.31|10
1732900300000|2024-11-29 17:11:40|24365.52|24285.52|24366.13|24286.13|24367.15|24287.15|24364.68|24284.68|10
1732900310000|2024-11-29 17:11:50|24365.24|24285.24|24362.23|24282.23|24365.65|24285.65|24362.23|24282.23|10
1732900320000|2024-11-29 17:12:00|24361.44|24281.44|24363.25|24283.25|24363.25|24283.25|24361.4|24281.4|10
1732900330000|2024-11-29 17:12:10|24363.81|24283.81|24361.91|24281.91|24364.49|24284.49|24361.91|24281.91|10
1732900340000|2024-11-29 17:12:20|24362.12|24282.12|24355.9|24275.9|24362.12|24282.12|24355.8|24275.8|10
1732900350000|2024-11-29 17:12:30|24355.7|24275.7|24356.55|24276.55|24356.56|24276.56|24354.79|24274.79|10
1732900360000|2024-11-29 17:12:40|24356.26|24276.26|24358.77|24278.77|24358.77|24278.77|24356.15|24276.15|10
1732900370000|2024-11-29 17:12:50|24361.15|24281.15|24371.26|24291.26|24371.26|24291.26|24360.38|24280.38|10
1732900380000|2024-11-29 17:13:00|24371.15|24291.15|24372.61|24292.61|24374.03|24294.03|24370.52|24290.52|10
1732900390000|2024-11-29 17:13:10|24372.01|24292.01|24369.28|24289.28|24372.01|24292.01|24369.28|24289.28|10
1732900400000|2024-11-29 17:13:20|24369.05|24289.05|24369.55|24289.55|24369.55|24289.55|24367.27|24287.27|10
1732900410000|2024-11-29 17:13:30|24371.09|24291.09|24378.61|24298.61|24378.61|24298.61|24371.09|24291.09|10
1732900420000|2024-11-29 17:13:40|24377.84|24297.84|24381.77|24301.77|24381.77|24301.77|24377.84|24297.84|9
1732900430000|2024-11-29 17:13:50|24382.46|24302.46|24386.71|24306.71|24386.89|24306.89|24382.33|24302.33|10
1732900440000|2024-11-29 17:14:00|24387.08|24307.08|24383.98|24303.98|24387.69|24307.69|24383.93|24303.93|10
1732900450000|2024-11-29 17:14:10|24384.08|24304.08|24372.67|24292.67|24384.55|24304.55|24372.67|24292.67|10
1732900460000|2024-11-29 17:14:20|24372.12|24292.12|24367.69|24287.69|24372.73|24292.73|24367.69|24287.69|10
1732900470000|2024-11-29 17:14:30|24368.16|24288.16|24361.08|24281.08|24368.16|24288.16|24361.08|24281.08|10
1732900480000|2024-11-29 17:14:40|24361.82|24281.82|24358.88|24278.88|24361.82|24281.82|24358.71|24278.71|10
1732900490000|2024-11-29 17:14:50|24357.79|24277.79|24360.27|24280.27|24360.27|24280.27|24356.47|24276.47|10
1732900500000|2024-11-29 17:15:00|24360.45|24280.45|24358.89|24278.89|24360.45|24280.45|24358.04|24278.04|10
1732900510000|2024-11-29 17:15:10|24360.78|24280.78|24361.62|24281.62|24361.88|24281.88|24360.39|24280.39|10
1732900520000|2024-11-29 17:15:20|24361.38|24281.38|24364.34|24284.34|24364.35|24284.35|24360.02|24280.02|10
1732900530000|2024-11-29 17:15:30|24364.52|24284.52|24375.86|24295.86|24375.86|24295.86|24364.52|24284.52|10
1732900540000|2024-11-29 17:15:40|24376.52|24296.52|24378.88|24298.88|24378.88|24298.88|24375.78|24295.78|10
1732900550000|2024-11-29 17:15:50|24379.52|24299.52|24377.84|24297.84|24379.8|24299.8|24375.66|24295.66|10
1732900560000|2024-11-29 17:16:00|24378.88|24298.88|24378.75|24298.75|24380.01|24300.01|24377.06|24297.06|10
1732900570000|2024-11-29 17:16:10|24378.73|24298.73|24386.18|24306.18|24386.49|24306.49|24378.73|24298.73|10
1732900580000|2024-11-29 17:16:20|24386.95|24306.95|24385.01|24305.01|24388.47|24308.47|24384.53|24304.53|10
1732900590000|2024-11-29 17:16:30|24384.64|24304.64|24386.76|24306.76|24387.94|24307.94|24383.99|24303.99|10
1732900600000|2024-11-29 17:16:40|24385.87|24305.87|24384.79|24304.79|24385.87|24305.87|24384.22|24304.22|9
1732900610000|2024-11-29 17:16:50|24382.92|24302.92|24379.44|24299.44|24382.92|24302.92|24379.44|24299.44|10
1732900620000|2024-11-29 17:17:00|24379.18|24299.18|24380.95|24300.95|24382.43|24302.43|24379.11|24299.11|9
1732900630000|2024-11-29 17:17:10|24380.89|24300.89|24389.46|24309.46|24389.46|24309.46|24380.89|24300.89|10
1732900640000|2024-11-29 17:17:20|24389.64|24309.64|24395.38|24315.38|24395.38|24315.38|24389.64|24309.64|10
1732900650000|2024-11-29 17:17:30|24396.57|24316.57|24397.51|24317.51|24399.56|24319.56|24396.57|24316.57|10
1732900660000|2024-11-29 17:17:40|24398.26|24318.26|24393.61|24313.61|24398.6|24318.6|24393.61|24313.61|9
1732900670000|2024-11-29 17:17:50|24394.23|24314.23|24393.86|24313.86|24395.2|24315.2|24393.41|24313.41|10
1732900680000|2024-11-29 17:18:00|24394.26|24314.26|24392.98|24312.98|24395.28|24315.28|24392.98|24312.98|10
1732900690000|2024-11-29 17:18:10|24391.03|24311.03|24388.29|24308.29|24391.03|24311.03|24387.74|24307.74|10
1732900700000|2024-11-29 17:18:20|24389.98|24309.98|24389.59|24309.59|24391.31|24311.31|24388.67|24308.67|9
1732900710000|2024-11-29 17:18:30|24390.71|24310.71|24390.94|24310.94|24391.63|24311.63|24390.44|24310.44|10
1732900720000|2024-11-29 17:18:40|24390.96|24310.96|24391.62|24311.62|24391.62|24311.62|24389.81|24309.81|10
1732900730000|2024-11-29 17:18:50|24390.53|24310.53|24391.45|24311.45|24391.54|24311.54|24389.88|24309.88|8
1732900740000|2024-11-29 17:19:00|24390.1|24310.1|24391.15|24311.15|24391.29|24311.29|24389.87|24309.87|9
1732900750000|2024-11-29 17:19:10|24391.66|24311.66|24390.86|24310.86|24393.08|24313.08|24389.99|24309.99|10
1732900760000|2024-11-29 17:19:20|24390.84|24310.84|24389.99|24309.99|24391.43|24311.43|24389.99|24309.99|10
1732900770000|2024-11-29 17:19:30|24389.49|24309.49|24386.89|24306.89|24389.49|24309.49|24386.89|24306.89|10
1732900780000|2024-11-29 17:19:40|24386.93|24306.93|24383.79|24303.79|24387.48|24307.48|24383.79|24303.79|10
1732900790000|2024-11-29 17:19:50|24382.55|24302.55|24373.35|24293.35|24382.55|24302.55|24373.35|24293.35|10
1732900800000|2024-11-29 17:20:00|24373.21|24293.21|24372.17|24292.17|24374.61|24294.61|24372.17|24292.17|10
1732900810000|2024-11-29 17:20:10|24373.46|24293.46|24362.58|24282.58|24373.46|24293.46|24362.58|24282.58|10
1732900820000|2024-11-29 17:20:20|24362.76|24282.76|24358.88|24278.88|24363.9|24283.9|24358.88|24278.88|10
1732900830000|2024-11-29 17:20:30|24357.76|24277.76|24356.39|24276.39|24359.67|24279.67|24356.39|24276.39|10
1732900840000|2024-11-29 17:20:40|24357.73|24277.73|24361.99|24281.99|24361.99|24281.99|24357.73|24277.73|10
1732900850000|2024-11-29 17:20:50|24362.93|24282.93|24361.96|24281.96|24363.14|24283.14|24361.28|24281.28|10
1732900860000|2024-11-29 17:21:00|24361.63|24281.63|24364|24284|24364|24284|24361.22|24281.22|10
1732900870000|2024-11-29 17:21:10|24364.4|24284.4|24365.77|24285.77|24365.77|24285.77|24364.03|24284.03|10
1732900880000|2024-11-29 17:21:20|24365.69|24285.69|24364.34|24284.34|24366.58|24286.58|24363.71|24283.71|10
1732900890000|2024-11-29 17:21:30|24364.33|24284.33|24362.83|24282.83|24364.33|24284.33|24360.77|24280.77|10
1732900900000|2024-11-29 17:21:40|24362.76|24282.76|24362.22|24282.22|24362.76|24282.76|24360.58|24280.58|10
1732900910000|2024-11-29 17:21:50|24362.61|24282.61|24363.98|24283.98|24363.98|24283.98|24361.75|24281.75|10
1732900920000|2024-11-29 17:22:00|24364.23|24284.23|24361.68|24281.68|24364.41|24284.41|24361.65|24281.65|10
1732900930000|2024-11-29 17:22:10|24360.73|24280.73|24355.12|24275.12|24360.73|24280.73|24355.12|24275.12|10
1732900940000|2024-11-29 17:22:20|24355.45|24275.45|24354.37|24274.37|24357.81|24277.81|24354.37|24274.37|10
1732900950000|2024-11-29 17:22:30|24354.05|24274.05|24356.16|24276.16|24356.73|24276.73|24354.05|24274.05|10
1732900960000|2024-11-29 17:22:40|24355.96|24275.96|24351.82|24271.82|24355.96|24275.96|24351.82|24271.82|10
1732900970000|2024-11-29 17:22:50|24349.92|24269.92|24349.27|24269.27|24350.95|24270.95|24349.21|24269.21|10
1732900980000|2024-11-29 17:23:00|24349.43|24269.43|24337.16|24257.16|24349.43|24269.43|24337.16|24257.16|10
1732900990000|2024-11-29 17:23:10|24336.97|24256.97|24336|24256|24338.14|24258.14|24336|24256|10
1732901000000|2024-11-29 17:23:20|24334.89|24254.89|24334.82|24254.82|24335.28|24255.28|24334.74|24254.74|9
1732901010000|2024-11-29 17:23:30|24335.06|24255.06|24336.07|24256.07|24337.08|24257.08|24335.06|24255.06|10
1732901020000|2024-11-29 17:23:40|24336.05|24256.05|24336.64|24256.64|24336.99|24256.99|24336.05|24256.05|9
1732901030000|2024-11-29 17:23:50|24336.96|24256.96|24336.66|24256.66|24338.53|24258.53|24336.66|24256.66|10
1732901040000|2024-11-29 17:24:00|24337|24257|24338.28|24258.28|24338.28|24258.28|24336.55|24256.55|10
1732901050000|2024-11-29 17:24:10|24338.34|24258.34|24342.71|24262.71|24342.71|24262.71|24338.34|24258.34|10
1732901060000|2024-11-29 17:24:20|24343.98|24263.98|24343.67|24263.67|24345.76|24265.76|24343.67|24263.67|10
1732901070000|2024-11-29 17:24:30|24343.55|24263.55|24346.12|24266.12|24346.12|24266.12|24343.41|24263.41|10
1732901080000|2024-11-29 17:24:40|24345.98|24265.98|24346.92|24266.92|24346.92|24266.92|24345.4|24265.4|9
1732901090000|2024-11-29 17:24:50|24346.87|24266.87|24347.6|24267.6|24348.01|24268.01|24346.18|24266.18|10
1732901100000|2024-11-29 17:25:00|24347.74|24267.74|24364.67|24284.67|24364.79|24284.79|24347.04|24267.04|10
1732901110000|2024-11-29 17:25:10|24365.86|24285.86|24370.56|24290.56|24370.56|24290.56|24365.86|24285.86|9
1732901120000|2024-11-29 17:25:20|24371.01|24291.01|24370.91|24290.91|24372.15|24292.15|24370.64|24290.64|9
1732901130000|2024-11-29 17:25:30|24371.16|24291.16|24373.9|24293.9|24373.9|24293.9|24370.51|24290.51|10
1732901140000|2024-11-29 17:25:40|24373.73|24293.73|24378.03|24298.03|24378.95|24298.95|24373.05|24293.05|10
1732901150000|2024-11-29 17:25:50|24378.16|24298.16|24383.62|24303.62|24383.62|24303.62|24378.16|24298.16|10
1732901160000|2024-11-29 17:26:00|24383.72|24303.72|24389.17|24309.17|24389.17|24309.17|24383.6|24303.6|10
1732901170000|2024-11-29 17:26:10|24389.73|24309.73|24393.1|24313.1|24393.62|24313.62|24389.73|24309.73|10
1732901180000|2024-11-29 17:26:20|24393.24|24313.24|24392.63|24312.63|24396.46|24316.46|24392.57|24312.57|10
1732901190000|2024-11-29 17:26:30|24392.67|24312.67|24385.63|24305.63|24392.76|24312.76|24385.38|24305.38|10
1732901200000|2024-11-29 17:26:40|24385.53|24305.53|24385.02|24305.02|24385.75|24305.75|24385.02|24305.02|10
1732901210000|2024-11-29 17:26:50|24384.76|24304.76|24386.23|24306.23|24386.23|24306.23|24383.28|24303.28|10
1732901220000|2024-11-29 17:27:00|24385.45|24305.45|24388.2|24308.2|24388.2|24308.2|24384.07|24304.07|10
1732901230000|2024-11-29 17:27:10|24389.79|24309.79|24389.87|24309.87|24390.56|24310.56|24386.71|24306.71|10
1732901240000|2024-11-29 17:27:20|24389.7|24309.7|24387.23|24307.23|24391.08|24311.08|24387.23|24307.23|10
1732901250000|2024-11-29 17:27:30|24386.81|24306.81|24383.67|24303.67|24386.81|24306.81|24381.85|24301.85|10
1732901260000|2024-11-29 17:27:40|24383.63|24303.63|24376.96|24296.96|24383.63|24303.63|24376.96|24296.96|9
1732901270000|2024-11-29 17:27:50|24376.2|24296.2|24375.99|24295.99|24376.2|24296.2|24374.59|24294.59|9
1732901280000|2024-11-29 17:28:00|24375.93|24295.93|24373.03|24293.03|24375.93|24295.93|24372.2|24292.2|10
1732901290000|2024-11-29 17:28:10|24372.53|24292.53|24369.41|24289.41|24372.8|24292.8|24369.41|24289.41|10
1732901300000|2024-11-29 17:28:20|24369.53|24289.53|24366.62|24286.62|24369.57|24289.57|24366.62|24286.62|10
1732901310000|2024-11-29 17:28:30|24366|24286|24366.1|24286.1|24366.1|24286.1|24363.71|24283.71|10
1732901320000|2024-11-29 17:28:40|24365.25|24285.25|24364.85|24284.85|24365.52|24285.52|24364.85|24284.85|10
1732901330000|2024-11-29 17:28:50|24365.33|24285.33|24361.4|24281.4|24365.33|24285.33|24359.22|24279.22|10
1732901340000|2024-11-29 17:29:00|24361.78|24281.78|24363.36|24283.36|24364.35|24284.35|24361.78|24281.78|10
1732901350000|2024-11-29 17:29:10|24364.7|24284.7|24365.52|24285.52|24369.61|24289.61|24364.7|24284.7|10
1732901360000|2024-11-29 17:29:20|24365.26|24285.26|24363.75|24283.75|24365.81|24285.81|24363.75|24283.75|9
1732901370000|2024-11-29 17:29:30|24364.1|24284.1|24364.38|24284.38|24365.19|24285.19|24363.92|24283.92|10
1732901380000|2024-11-29 17:29:40|24363.25|24283.25|24359.14|24279.14|24363.25|24283.25|24358.55|24278.55|10
1732901390000|2024-11-29 17:29:50|24360.67|24280.67|24362.87|24282.87|24363.19|24283.19|24360.63|24280.63|10
1732901400000|2024-11-29 17:30:00|24363.45|24283.45|24368.56|24288.56|24368.56|24288.56|24363.45|24283.45|10
1732901410000|2024-11-29 17:30:10|24368.72|24288.72|24382.27|24302.27|24382.27|24302.27|24368.72|24288.72|10
1732901420000|2024-11-29 17:30:20|24382.41|24302.41|24388.86|24308.86|24388.86|24308.86|24381.08|24301.08|10
1732901430000|2024-11-29 17:30:30|24389.12|24309.12|24386.63|24306.63|24389.53|24309.53|24386.33|24306.33|10
1732901440000|2024-11-29 17:30:40|24385.72|24305.72|24388.93|24308.93|24388.93|24308.93|24385.19|24305.19|10
1732901450000|2024-11-29 17:30:50|24389|24309|24391.58|24311.58|24391.71|24311.71|24388.94|24308.94|10
1732901460000|2024-11-29 17:31:00|24391.98|24311.98|24395.36|24315.36|24395.36|24315.36|24391.29|24311.29|10
1732901470000|2024-11-29 17:31:10|24395.83|24315.83|24400.22|24320.22|24400.38|24320.38|24395.64|24315.64|10
1732901480000|2024-11-29 17:31:20|24402.96|24322.96|24403.28|24323.28|24403.47|24323.47|24401.54|24321.54|10
1732901490000|2024-11-29 17:31:30|24403.12|24323.12|24405.6|24325.6|24405.6|24325.6|24402.59|24322.59|10
1732901500000|2024-11-29 17:31:40|24407.13|24327.13|24410.22|24330.22|24411.29|24331.29|24407.12|24327.12|10
1732901510000|2024-11-29 17:31:50|24410.86|24330.86|24415.64|24335.64|24415.64|24335.64|24410.86|24330.86|10
1732901520000|2024-11-29 17:32:00|24416.59|24336.59|24421.65|24341.65|24422.7|24342.7|24416.59|24336.59|10
1732901530000|2024-11-29 17:32:10|24421.82|24341.82|24423.83|24343.83|24424.56|24344.56|24421.51|24341.51|10
1732901540000|2024-11-29 17:32:20|24424.28|24344.28|24424.64|24344.64|24427.21|24347.21|24424.28|24344.28|10
1732901550000|2024-11-29 17:32:30|24424.54|24344.54|24428.17|24348.17|24428.17|24348.17|24424.54|24344.54|10
1732901560000|2024-11-29 17:32:40|24427.89|24347.89|24425.74|24345.74|24427.89|24347.89|24425.74|24345.74|10
1732901570000|2024-11-29 17:32:50|24426.27|24346.27|24433.45|24353.45|24433.45|24353.45|24425.71|24345.71|10
1732901580000|2024-11-29 17:33:00|24432.83|24352.83|24429.27|24349.27|24433.05|24353.05|24428.7|24348.7|10
1732901590000|2024-11-29 17:33:10|24428.9|24348.9|24429.3|24349.3|24429.32|24349.32|24426.67|24346.67|10
1732901600000|2024-11-29 17:33:20|24429.39|24349.39|24431.04|24351.04|24431.04|24351.04|24428.41|24348.41|10
1732901610000|2024-11-29 17:33:30|24431.32|24351.32|24428.71|24348.71|24431.63|24351.63|24428.71|24348.71|10
1732901620000|2024-11-29 17:33:40|24428.48|24348.48|24427.86|24347.86|24428.48|24348.48|24426.07|24346.07|10
1732901630000|2024-11-29 17:33:50|24427.93|24347.93|24431.5|24351.5|24433.47|24353.47|24427.8|24347.8|10
1732901640000|2024-11-29 17:34:00|24431.08|24351.08|24437.13|24357.13|24437.26|24357.26|24430.48|24350.48|10
1732901650000|2024-11-29 17:34:10|24437.49|24357.49|24439.51|24359.51|24439.7|24359.7|24437.49|24357.49|10
1732901660000|2024-11-29 17:34:20|24439.07|24359.07|24438.59|24358.59|24439.07|24359.07|24437.98|24357.98|10
1732901670000|2024-11-29 17:34:30|24438.69|24358.69|24435.31|24355.31|24439.59|24359.59|24435.31|24355.31|10
1732901680000|2024-11-29 17:34:40|24435.87|24355.87|24432.39|24352.39|24435.87|24355.87|24432.2|24352.2|10
1732901690000|2024-11-29 17:34:50|24433.57|24353.57|24433.35|24353.35|24434.42|24354.42|24432.09|24352.09|9
1732901700000|2024-11-29 17:35:00|24433.64|24353.64|24428.41|24348.41|24434.34|24354.34|24428.41|24348.41|10
1732901710000|2024-11-29 17:35:10|24427.7|24347.7|24425.98|24345.98|24428.12|24348.12|24425.87|24345.87|10
1732901720000|2024-11-29 17:35:20|24424.78|24344.78|24426.08|24346.08|24426.08|24346.08|24424.41|24344.41|10
1732901730000|2024-11-29 17:35:30|24425.68|24345.68|24424.66|24344.66|24426.17|24346.17|24422.91|24342.91|10
1732901740000|2024-11-29 17:35:40|24423.81|24343.81|24419.17|24339.17|24423.81|24343.81|24419.17|24339.17|10
1732901750000|2024-11-29 17:35:50|24419.58|24339.58|24418.16|24338.16|24421.1|24341.1|24413.83|24333.83|10
1732901760000|2024-11-29 17:36:00|24418.3|24338.3|24413.3|24333.3|24418.3|24338.3|24413.3|24333.3|10
1732901770000|2024-11-29 17:36:10|24412.4|24332.4|24410.88|24330.88|24412.4|24332.4|24408.72|24328.72|10
1732901780000|2024-11-29 17:36:20|24411.6|24331.6|24412.58|24332.58|24414.11|24334.11|24411.6|24331.6|10
1732901790000|2024-11-29 17:36:30|24412|24332|24407.4|24327.4|24412|24332|24407.4|24327.4|10
1732901800000|2024-11-29 17:36:40|24406.79|24326.79|24404.05|24324.05|24406.79|24326.79|24403.88|24323.88|10
1732901810000|2024-11-29 17:36:50|24403.99|24323.99|24404.22|24324.22|24405.18|24325.18|24403.59|24323.59|9
1732901820000|2024-11-29 17:37:00|24404.24|24324.24|24400.7|24320.7|24404.24|24324.24|24399.04|24319.04|10
1732901830000|2024-11-29 17:37:10|24400.24|24320.24|24396.38|24316.38|24400.24|24320.24|24396.38|24316.38|10
1732901840000|2024-11-29 17:37:20|24396.8|24316.8|24393.99|24313.99|24396.8|24316.8|24393.99|24313.99|10
1732901850000|2024-11-29 17:37:30|24393.93|24313.93|24388.15|24308.15|24394.33|24314.33|24388.15|24308.15|10
1732901860000|2024-11-29 17:37:40|24388.07|24308.07|24387.75|24307.75|24389.54|24309.54|24387.62|24307.62|10
1732901870000|2024-11-29 17:37:50|24387.83|24307.83|24387.97|24307.97|24388.09|24308.09|24386.14|24306.14|10
1732901880000|2024-11-29 17:38:00|24387.27|24307.27|24383.82|24303.82|24387.27|24307.27|24383.82|24303.82|10
1732901890000|2024-11-29 17:38:10|24382.07|24302.07|24374.46|24294.46|24382.14|24302.14|24374.46|24294.46|10
1732901900000|2024-11-29 17:38:20|24374.66|24294.66|24374.4|24294.4|24375.13|24295.13|24373.57|24293.57|10
1732901910000|2024-11-29 17:38:30|24374.58|24294.58|24368.78|24288.78|24374.58|24294.58|24368.78|24288.78|10
1732901920000|2024-11-29 17:38:40|24368.44|24288.44|24365.47|24285.47|24369.31|24289.31|24363.55|24283.55|10
1732901930000|2024-11-29 17:38:50|24365.63|24285.63|24368.39|24288.39|24368.39|24288.39|24365.63|24285.63|10
1732901940000|2024-11-29 17:39:00|24369.95|24289.95|24374.84|24294.84|24374.84|24294.84|24369.11|24289.11|10
1732901950000|2024-11-29 17:39:10|24374.97|24294.97|24372.87|24292.87|24374.97|24294.97|24372.87|24292.87|9
1732901960000|2024-11-29 17:39:20|24373.18|24293.18|24373.95|24293.95|24374.38|24294.38|24373.18|24293.18|10
1732901970000|2024-11-29 17:39:30|24374.55|24294.55|24367.55|24287.55|24374.55|24294.55|24367.55|24287.55|10
1732901980000|2024-11-29 17:39:40|24367.1|24287.1|24366.45|24286.45|24367.1|24287.1|24364.43|24284.43|10
1732901990000|2024-11-29 17:39:50|24366.29|24286.29|24365.95|24285.95|24366.34|24286.34|24365.53|24285.53|9
1732902000000|2024-11-29 17:40:00|24365.9|24285.9|24366.24|24286.24|24367.12|24287.12|24364.95|24284.95|10
1732902010000|2024-11-29 17:40:10|24367.01|24287.01|24370.7|24290.7|24370.7|24290.7|24366.52|24286.52|10
1732902020000|2024-11-29 17:40:20|24371.27|24291.27|24370.34|24290.34|24371.27|24291.27|24370.29|24290.29|10
1732902030000|2024-11-29 17:40:30|24370.7|24290.7|24375.18|24295.18|24375.22|24295.22|24370.7|24290.7|10
1732902040000|2024-11-29 17:40:40|24374.89|24294.89|24373.83|24293.83|24375.09|24295.09|24372.79|24292.79|10
1732902050000|2024-11-29 17:40:50|24373.65|24293.65|24371.27|24291.27|24373.65|24293.65|24371.27|24291.27|10
1732902060000|2024-11-29 17:41:00|24371.52|24291.52|24368.33|24288.33|24371.52|24291.52|24367.89|24287.89|10
1732902070000|2024-11-29 17:41:10|24368.41|24288.41|24362.85|24282.85|24368.41|24288.41|24362.85|24282.85|10
1732902080000|2024-11-29 17:41:20|24361.62|24281.62|24358.94|24278.94|24361.62|24281.62|24358.94|24278.94|10
1732902090000|2024-11-29 17:41:30|24359.2|24279.2|24360.63|24280.63|24360.63|24280.63|24359.16|24279.16|10
1732902100000|2024-11-29 17:41:40|24362.08|24282.08|24363.19|24283.19|24363.19|24283.19|24360.04|24280.04|10
1732902110000|2024-11-29 17:41:50|24363.1|24283.1|24362.38|24282.38|24364.19|24284.19|24362.38|24282.38|10
1732902120000|2024-11-29 17:42:00|24362.04|24282.04|24363.04|24283.04|24365.02|24285.02|24362.04|24282.04|10
1732902130000|2024-11-29 17:42:10|24363.1|24283.1|24362.82|24282.82|24363.48|24283.48|24361.8|24281.8|9
1732902140000|2024-11-29 17:42:20|24362.43|24282.43|24368.42|24288.42|24368.42|24288.42|24362.43|24282.43|10
1732902150000|2024-11-29 17:42:30|24369.11|24289.11|24373.55|24293.55|24373.91|24293.91|24369.11|24289.11|10
1732902160000|2024-11-29 17:42:40|24373.68|24293.68|24377.27|24297.27|24377.27|24297.27|24373.68|24293.68|10
1732902170000|2024-11-29 17:42:50|24378.12|24298.12|24382.55|24302.55|24382.55|24302.55|24378.1|24298.1|10
1732902180000|2024-11-29 17:43:00|24383.05|24303.05|24386.59|24306.59|24386.62|24306.62|24383.05|24303.05|10
1732902190000|2024-11-29 17:43:10|24386.54|24306.54|24392.52|24312.52|24392.52|24312.52|24386.54|24306.54|9
1732902200000|2024-11-29 17:43:20|24393.85|24313.85|24404.78|24324.78|24405.12|24325.12|24393.85|24313.85|10
1732902210000|2024-11-29 17:43:30|24404.45|24324.45|24408.5|24328.5|24409.18|24329.18|24404.45|24324.45|10
1732902220000|2024-11-29 17:43:40|24408.19|24328.19|24406.7|24326.7|24408.19|24328.19|24406.7|24326.7|10
1732902230000|2024-11-29 17:43:50|24406.15|24326.15|24410.45|24330.45|24410.45|24330.45|24406.15|24326.15|10
1732902240000|2024-11-29 17:44:00|24410.16|24330.16|24410|24330|24411.11|24331.11|24410|24330|10
1732902250000|2024-11-29 17:44:10|24410.13|24330.13|24416.93|24336.93|24416.93|24336.93|24410.13|24330.13|9
1732902260000|2024-11-29 17:44:20|24417.67|24337.67|24415.01|24335.01|24418.66|24338.66|24415.01|24335.01|9
1732902270000|2024-11-29 17:44:30|24414.24|24334.24|24409.18|24329.18|24414.24|24334.24|24409.18|24329.18|10
1732902280000|2024-11-29 17:44:40|24408.94|24328.94|24406.25|24326.25|24408.94|24328.94|24405.95|24325.95|10
1732902290000|2024-11-29 17:44:50|24405.32|24325.32|24401.98|24321.98|24405.36|24325.36|24401.98|24321.98|10
1732902300000|2024-11-29 17:45:00|24402.02|24322.02|24401.27|24321.27|24403.11|24323.11|24401.27|24321.27|10
1732902310000|2024-11-29 17:45:10|24401.02|24321.02|24395.7|24315.7|24401.02|24321.02|24395.7|24315.7|10
1732902320000|2024-11-29 17:45:20|24396.93|24316.93|24399.56|24319.56|24399.56|24319.56|24396.93|24316.93|10
1732902330000|2024-11-29 17:45:30|24399.45|24319.45|24407.51|24327.51|24407.51|24327.51|24399.45|24319.45|10
1732902340000|2024-11-29 17:45:40|24407.42|24327.42|24407.25|24327.25|24407.71|24327.71|24407.14|24327.14|10
1732902350000|2024-11-29 17:45:50|24407.37|24327.37|24408.13|24328.13|24408.32|24328.32|24407.37|24327.37|10
1732902360000|2024-11-29 17:46:00|24410.14|24330.14|24409.87|24329.87|24410.76|24330.76|24409.76|24329.76|10
1732902370000|2024-11-29 17:46:10|24410.2|24330.2|24417.89|24337.89|24417.89|24337.89|24410.2|24330.2|10
1732902380000|2024-11-29 17:46:20|24418.38|24338.38|24422.06|24342.06|24422.06|24342.06|24418.38|24338.38|10
1732902390000|2024-11-29 17:46:30|24421.8|24341.8|24419.57|24339.57|24421.8|24341.8|24418.62|24338.62|10
1732902400000|2024-11-29 17:46:40|24419.45|24339.45|24420.06|24340.06|24420.26|24340.26|24418.87|24338.87|10
1732902410000|2024-11-29 17:46:50|24419.88|24339.88|24421.76|24341.76|24422.13|24342.13|24419.88|24339.88|10
1732902420000|2024-11-29 17:47:00|24423.34|24343.34|24422.88|24342.88|24424.06|24344.06|24422.88|24342.88|10
1732902430000|2024-11-29 17:47:10|24422.92|24342.92|24425.87|24345.87|24426.09|24346.09|24421.93|24341.93|10
1732902440000|2024-11-29 17:47:20|24426.03|24346.03|24423.7|24343.7|24426.53|24346.53|24423.7|24343.7|10
1732902450000|2024-11-29 17:47:30|24423.42|24343.42|24425.61|24345.61|24425.61|24345.61|24421.58|24341.58|10
1732902460000|2024-11-29 17:47:40|24425.75|24345.75|24427.44|24347.44|24427.46|24347.46|24425.46|24345.46|10
1732902470000|2024-11-29 17:47:50|24427.81|24347.81|24429.53|24349.53|24429.85|24349.85|24427.76|24347.76|10
1732902480000|2024-11-29 17:48:00|24430.02|24350.02|24430.59|24350.59|24430.59|24350.59|24429.94|24349.94|8
1732902490000|2024-11-29 17:48:10|24430.66|24350.66|24431.89|24351.89|24432.21|24352.21|24430.66|24350.66|10
1732902500000|2024-11-29 17:48:20|24430.26|24350.26|24428.74|24348.74|24430.26|24350.26|24428.42|24348.42|10
1732902510000|2024-11-29 17:48:30|24428.34|24348.34|24428.01|24348.01|24428.34|24348.34|24426.72|24346.72|10
1732902520000|2024-11-29 17:48:40|24428.83|24348.83|24430.5|24350.5|24430.5|24350.5|24428.8|24348.8|10
1732902530000|2024-11-29 17:48:50|24429.3|24349.3|24428.12|24348.12|24429.3|24349.3|24427.9|24347.9|9
1732902540000|2024-11-29 17:49:00|24428.3|24348.3|24430.1|24350.1|24430.51|24350.51|24427.71|24347.71|10
1732902550000|2024-11-29 17:49:10|24429.88|24349.88|24432.29|24352.29|24432.29|24352.29|24428.91|24348.91|10
1732902560000|2024-11-29 17:49:20|24432.52|24352.52|24428.8|24348.8|24432.52|24352.52|24428.8|24348.8|9
1732902570000|2024-11-29 17:49:30|24428.98|24348.98|24427.12|24347.12|24429.2|24349.2|24427.12|24347.12|10
1732902580000|2024-11-29 17:49:40|24426.83|24346.83|24422.49|24342.49|24426.83|24346.83|24422.49|24342.49|10
1732902590000|2024-11-29 17:49:50|24420.99|24340.99|24414.98|24334.98|24420.99|24340.99|24414.63|24334.63|10
1732902600000|2024-11-29 17:50:00|24415.41|24335.41|24410.43|24330.43|24415.62|24335.62|24410.17|24330.17|10
1732902610000|2024-11-29 17:50:10|24410.16|24330.16|24411.45|24331.45|24411.6|24331.6|24408.46|24328.46|10
1732902620000|2024-11-29 17:50:20|24411.88|24331.88|24415.56|24335.56|24415.56|24335.56|24411.88|24331.88|9
1732902630000|2024-11-29 17:50:30|24415.47|24335.47|24416.45|24336.45|24416.45|24336.45|24415.47|24335.47|10
1732902640000|2024-11-29 17:50:40|24416.13|24336.13|24415.79|24335.79|24416.13|24336.13|24415.44|24335.44|9
1732902650000|2024-11-29 17:50:50|24416.31|24336.31|24415.39|24335.39|24416.31|24336.31|24414.93|24334.93|10
1732902660000|2024-11-29 17:51:00|24414.24|24334.24|24413.05|24333.05|24414.24|24334.24|24412.02|24332.02|10
1732902670000|2024-11-29 17:51:10|24413.6|24333.6|24409.73|24329.73|24413.92|24333.92|24409.73|24329.73|10
1732902680000|2024-11-29 17:51:20|24409.36|24329.36|24409|24329|24409.66|24329.66|24408.56|24328.56|10
1732902690000|2024-11-29 17:51:30|24408.77|24328.77|24410.32|24330.32|24410.51|24330.51|24408.77|24328.77|10
1732902700000|2024-11-29 17:51:40|24410.16|24330.16|24414.09|24334.09|24414.27|24334.27|24410.13|24330.13|10
1732902710000|2024-11-29 17:51:50|24414.15|24334.15|24414.47|24334.47|24415.31|24335.31|24414.15|24334.15|10
1732902720000|2024-11-29 17:52:00|24415.03|24335.03|24413.11|24333.11|24415.22|24335.22|24413.11|24333.11|10
1732902730000|2024-11-29 17:52:10|24412.84|24332.84|24416.77|24336.77|24416.77|24336.77|24412.16|24332.16|10
1732902740000|2024-11-29 17:52:20|24417|24337|24415.9|24335.9|24417.31|24337.31|24415.37|24335.37|10
1732902750000|2024-11-29 17:52:30|24417.22|24337.22|24415.83|24335.83|24418.48|24338.48|24415.83|24335.83|9
1732902760000|2024-11-29 17:52:40|24415.88|24335.88|24412.07|24332.07|24415.88|24335.88|24412.07|24332.07|10
1732902770000|2024-11-29 17:52:50|24411.57|24331.57|24413.69|24333.69|24413.73|24333.73|24411.52|24331.52|9
1732902780000|2024-11-29 17:53:00|24413.66|24333.66|24412.27|24332.27|24414.53|24334.53|24412.27|24332.27|10
1732902790000|2024-11-29 17:53:10|24410.78|24330.78|24411.64|24331.64|24411.64|24331.64|24410.03|24330.03|10
1732902800000|2024-11-29 17:53:20|24411.92|24331.92|24411.83|24331.83|24412.01|24332.01|24411.23|24331.23|9
1732902810000|2024-11-29 17:53:30|24411.92|24331.92|24413.06|24333.06|24413.19|24333.19|24411.38|24331.38|10
1732902820000|2024-11-29 17:53:40|24412.73|24332.73|24410.57|24330.57|24412.89|24332.89|24410.55|24330.55|10
1732902830000|2024-11-29 17:53:50|24410.58|24330.58|24411.31|24331.31|24412.4|24332.4|24410.58|24330.58|10
1732902840000|2024-11-29 17:54:00|24411.09|24331.09|24409.52|24329.52|24412.31|24332.31|24409.52|24329.52|10
1732902850000|2024-11-29 17:54:10|24410.02|24330.02|24409.4|24329.4|24410.68|24330.68|24409.4|24329.4|10
1732902860000|2024-11-29 17:54:20|24409.26|24329.26|24406.14|24326.14|24409.29|24329.29|24405.89|24325.89|10
1732902870000|2024-11-29 17:54:30|24401.67|24321.67|24394.97|24314.97|24401.7|24321.7|24394.97|24314.97|10
1732902880000|2024-11-29 17:54:40|24394.37|24314.37|24384.44|24304.44|24394.37|24314.37|24384.44|24304.44|10
1732902890000|2024-11-29 17:54:50|24382.53|24302.53|24376.99|24296.99|24382.53|24302.53|24376.99|24296.99|10
1732902900000|2024-11-29 17:55:00|24376.96|24296.96|24372.21|24292.21|24377.42|24297.42|24371.66|24291.66|10
1732902910000|2024-11-29 17:55:10|24371.72|24291.72|24373.48|24293.48|24375.32|24295.32|24371.25|24291.25|10
1732902920000|2024-11-29 17:55:20|24373.23|24293.23|24369.72|24289.72|24373.23|24293.23|24369.64|24289.64|10
1732902930000|2024-11-29 17:55:30|24369.65|24289.65|24370.38|24290.38|24370.97|24290.97|24369.65|24289.65|10
1732902940000|2024-11-29 17:55:40|24370.12|24290.12|24365.87|24285.87|24370.12|24290.12|24365.87|24285.87|10
1732902950000|2024-11-29 17:55:50|24365.9|24285.9|24363.05|24283.05|24366.1|24286.1|24363.05|24283.05|10
1732902960000|2024-11-29 17:56:00|24363.1|24283.1|24364.16|24284.16|24364.24|24284.24|24363.1|24283.1|10
1732902970000|2024-11-29 17:56:10|24364.95|24284.95|24362.94|24282.94|24365.54|24285.54|24362.94|24282.94|10
1732902980000|2024-11-29 17:56:20|24362.55|24282.55|24362.24|24282.24|24362.74|24282.74|24360.88|24280.88|10
1732902990000|2024-11-29 17:56:30|24361.02|24281.02|24364.9|24284.9|24364.9|24284.9|24360.87|24280.87|10
1732903000000|2024-11-29 17:56:40|24365.38|24285.38|24368.85|24288.85|24368.85|24288.85|24365.38|24285.38|10
1732903010000|2024-11-29 17:56:50|24368.65|24288.65|24370.22|24290.22|24370.22|24290.22|24368.65|24288.65|10
1732903020000|2024-11-29 17:57:00|24371.53|24291.53|24373.72|24293.72|24373.72|24293.72|24370.17|24290.17|9
1732903030000|2024-11-29 17:57:10|24373.86|24293.86|24378.28|24298.28|24378.28|24298.28|24373.57|24293.57|10
1732903040000|2024-11-29 17:57:20|24380.87|24300.87|24382.89|24302.89|24382.91|24302.91|24380.87|24300.87|10
1732903050000|2024-11-29 17:57:30|24383.05|24303.05|24382.67|24302.67|24383.05|24303.05|24381.49|24301.49|10
1732903060000|2024-11-29 17:57:40|24385.49|24305.49|24386.28|24306.28|24387.12|24307.12|24385.49|24305.49|10
1732903070000|2024-11-29 17:57:50|24385.69|24305.69|24381.51|24301.51|24385.69|24305.69|24381.44|24301.44|10
1732903080000|2024-11-29 17:58:00|24381.32|24301.32|24373.09|24293.09|24381.32|24301.32|24373.09|24293.09|10
1732903090000|2024-11-29 17:58:10|24373.44|24293.44|24372.6|24292.6|24373.71|24293.71|24371.96|24291.96|10
1732903100000|2024-11-29 17:58:20|24372.43|24292.43|24369.71|24289.71|24372.43|24292.43|24369.61|24289.61|10
1732903110000|2024-11-29 17:58:30|24369.13|24289.13|24372.14|24292.14|24372.26|24292.26|24369.01|24289.01|10
1732903120000|2024-11-29 17:58:40|24372.64|24292.64|24374.89|24294.89|24374.89|24294.89|24372.64|24292.64|10
1732903130000|2024-11-29 17:58:50|24375.5|24295.5|24376.23|24296.23|24377.01|24297.01|24375.5|24295.5|10
1732903140000|2024-11-29 17:59:00|24375.66|24295.66|24373.66|24293.66|24375.99|24295.99|24373.12|24293.12|10
1732903150000|2024-11-29 17:59:10|24373.29|24293.29|24363.37|24283.37|24373.29|24293.29|24363.37|24283.37|10
1732903160000|2024-11-29 17:59:20|24362.7|24282.7|24364.08|24284.08|24364.69|24284.69|24362.7|24282.7|10
1732903170000|2024-11-29 17:59:30|24364.18|24284.18|24361.58|24281.58|24364.91|24284.91|24361.58|24281.58|10
1732903180000|2024-11-29 17:59:40|24362.03|24282.03|24360.56|24280.56|24362.03|24282.03|24359.03|24279.03|10
1732903190000|2024-11-29 17:59:50|24360.6|24280.6|24359.36|24279.36|24360.67|24280.67|24358.96|24278.96|10
1732903200000|2024-11-29 18:00:00|24358.86|24278.86|24357|24277|24359.19|24279.19|24354.67|24274.67|10
1732903210000|2024-11-29 18:00:10|24357.52|24277.52|24360.52|24280.52|24360.64|24280.64|24357.3|24277.3|10
1732903220000|2024-11-29 18:00:20|24362.29|24282.29|24366.53|24286.53|24366.53|24286.53|24361.85|24281.85|10
1732903230000|2024-11-29 18:00:30|24367.88|24287.88|24368.76|24288.76|24368.76|24288.76|24367.82|24287.82|10
1732903240000|2024-11-29 18:00:40|24369.55|24289.55|24366.22|24286.22|24369.9|24289.9|24366.22|24286.22|10
1732903250000|2024-11-29 18:00:50|24366.17|24286.17|24367.92|24287.92|24367.97|24287.97|24366.17|24286.17|10
1732903260000|2024-11-29 18:01:00|24368.46|24288.46|24369.28|24289.28|24370.53|24290.53|24368.46|24288.46|9
1732903270000|2024-11-29 18:01:10|24369.34|24289.34|24370.55|24290.55|24370.55|24290.55|24368.88|24288.88|10
1732903280000|2024-11-29 18:01:20|24370.98|24290.98|24378.5|24298.5|24378.74|24298.74|24370.98|24290.98|10
1732903290000|2024-11-29 18:01:30|24379.53|24299.53|24378.7|24298.7|24380.97|24300.97|24378.7|24298.7|10
1732903300000|2024-11-29 18:01:40|24378.6|24298.6|24374.97|24294.97|24378.6|24298.6|24374.97|24294.97|10
1732903310000|2024-11-29 18:01:50|24374.93|24294.93|24379.7|24299.7|24379.7|24299.7|24374.74|24294.74|10
1732903320000|2024-11-29 18:02:00|24379.48|24299.48|24380.14|24300.14|24380.21|24300.21|24377.41|24297.41|10
1732903330000|2024-11-29 18:02:10|24380.39|24300.39|24381.06|24301.06|24381.27|24301.27|24379.77|24299.77|10
1732903340000|2024-11-29 18:02:20|24382.41|24302.41|24390.8|24310.8|24390.8|24310.8|24382.41|24302.41|10
1732903350000|2024-11-29 18:02:30|24390.23|24310.23|24391.35|24311.35|24391.86|24311.86|24389.79|24309.79|10
1732903360000|2024-11-29 18:02:40|24391.1|24311.1|24389.82|24309.82|24391.2|24311.2|24389.61|24309.61|10
1732903370000|2024-11-29 18:02:50|24389.44|24309.44|24391.95|24311.95|24391.95|24311.95|24389.17|24309.17|10
1732903380000|2024-11-29 18:03:00|24391.77|24311.77|24396.31|24316.31|24396.31|24316.31|24391.77|24311.77|10
1732903390000|2024-11-29 18:03:10|24395.96|24315.96|24397.02|24317.02|24397.02|24317.02|24392.22|24312.22|10
1732903400000|2024-11-29 18:03:20|24397.89|24317.89|24398.75|24318.75|24399.19|24319.19|24397.66|24317.66|10
1732903410000|2024-11-29 18:03:30|24398.71|24318.71|24398.53|24318.53|24399.16|24319.16|24397.72|24317.72|10
1732903420000|2024-11-29 18:03:40|24399.69|24319.69|24398.21|24318.21|24400.39|24320.39|24398.21|24318.21|10
1732903430000|2024-11-29 18:03:50|24398.88|24318.88|24409.37|24329.37|24409.37|24329.37|24396.96|24316.96|10
1732903440000|2024-11-29 18:04:00|24408.54|24328.54|24411.73|24331.73|24411.73|24331.73|24408.54|24328.54|9
1732903450000|2024-11-29 18:04:10|24411.25|24331.25|24407.2|24327.2|24411.25|24331.25|24407.2|24327.2|9
1732903460000|2024-11-29 18:04:20|24407.09|24327.09|24410.95|24330.95|24411.26|24331.26|24407.09|24327.09|10
1732903470000|2024-11-29 18:04:30|24410.57|24330.57|24409.54|24329.54|24410.57|24330.57|24407.72|24327.72|9
1732903480000|2024-11-29 18:04:40|24409.2|24329.2|24407.65|24327.65|24409.2|24329.2|24407.65|24327.65|10
1732903490000|2024-11-29 18:04:50|24408.19|24328.19|24406.12|24326.12|24408.19|24328.19|24405.84|24325.84|10
1732903500000|2024-11-29 18:05:00|24405.75|24325.75|24402.34|24322.34|24405.75|24325.75|24400.78|24320.78|10
1732903510000|2024-11-29 18:05:10|24402.61|24322.61|24402.8|24322.8|24402.83|24322.83|24401.88|24321.88|10
1732903520000|2024-11-29 18:05:20|24402.13|24322.13|24400.91|24320.91|24402.41|24322.41|24400.91|24320.91|10
1732903530000|2024-11-29 18:05:30|24400.75|24320.75|24400.13|24320.13|24402.25|24322.25|24399.93|24319.93|10
1732903540000|2024-11-29 18:05:40|24401.43|24321.43|24399.39|24319.39|24401.43|24321.43|24398.98|24318.98|10
1732903550000|2024-11-29 18:05:50|24399.15|24319.15|24402.43|24322.43|24402.43|24322.43|24399.15|24319.15|10
1732903560000|2024-11-29 18:06:00|24402.82|24322.82|24405.71|24325.71|24408.34|24328.34|24402.82|24322.82|10
1732903570000|2024-11-29 18:06:10|24408.76|24328.76|24410.39|24330.39|24412.62|24332.62|24408.76|24328.76|10
1732903580000|2024-11-29 18:06:20|24410.22|24330.22|24407.73|24327.73|24411.2|24331.2|24407.73|24327.73|9
1732903590000|2024-11-29 18:06:30|24407.17|24327.17|24405.18|24325.18|24407.17|24327.17|24405.18|24325.18|10
1732903600000|2024-11-29 18:06:40|24405.28|24325.28|24413.14|24333.14|24413.14|24333.14|24405.28|24325.28|9
1732903610000|2024-11-29 18:06:50|24416.19|24336.19|24416.24|24336.24|24417.48|24337.48|24416.09|24336.09|10
1732903620000|2024-11-29 18:07:00|24416.7|24336.7|24415|24335|24417.3|24337.3|24415|24335|10
1732903630000|2024-11-29 18:07:10|24414.87|24334.87|24414.25|24334.25|24416.37|24336.37|24413.29|24333.29|10
1732903640000|2024-11-29 18:07:20|24413.88|24333.88|24414.43|24334.43|24414.8|24334.8|24413.57|24333.57|10
1732903650000|2024-11-29 18:07:30|24414.62|24334.62|24416.06|24336.06|24416.7|24336.7|24414.05|24334.05|9
1732903660000|2024-11-29 18:07:40|24415.66|24335.66|24412.42|24332.42|24415.68|24335.68|24412.42|24332.42|10
1732903670000|2024-11-29 18:07:50|24411.68|24331.68|24411.26|24331.26|24412.39|24332.39|24411.26|24331.26|10
1732903680000|2024-11-29 18:08:00|24411.33|24331.33|24413.76|24333.76|24414.16|24334.16|24411.33|24331.33|9
1732903690000|2024-11-29 18:08:10|24413.16|24333.16|24411.84|24331.84|24413.16|24333.16|24411.83|24331.83|10
1732903700000|2024-11-29 18:08:20|24411.86|24331.86|24418.19|24338.19|24418.95|24338.95|24411.02|24331.02|10
1732903710000|2024-11-29 18:08:30|24418.08|24338.08|24416.57|24336.57|24418.31|24338.31|24415.57|24335.57|10
1732903720000|2024-11-29 18:08:40|24416.69|24336.69|24413.12|24333.12|24416.94|24336.94|24413.12|24333.12|10
1732903730000|2024-11-29 18:08:50|24412.84|24332.84|24408.6|24328.6|24412.84|24332.84|24408.6|24328.6|10
1732903740000|2024-11-29 18:09:00|24407.99|24327.99|24410.24|24330.24|24410.24|24330.24|24407.97|24327.97|10
1732903750000|2024-11-29 18:09:10|24410.23|24330.23|24408.82|24328.82|24410.68|24330.68|24408.24|24328.24|10
1732903760000|2024-11-29 18:09:20|24407.88|24327.88|24406.12|24326.12|24407.89|24327.89|24405.74|24325.74|10
1732903770000|2024-11-29 18:09:30|24405.96|24325.96|24406.94|24326.94|24407.19|24327.19|24405.96|24325.96|9
1732903780000|2024-11-29 18:09:40|24406.09|24326.09|24405.76|24325.76|24406.7|24326.7|24405.76|24325.76|9
1732903790000|2024-11-29 18:09:50|24405.77|24325.77|24403.59|24323.59|24405.77|24325.77|24403.59|24323.59|10
1732903800000|2024-11-29 18:10:00|24403|24323|24391.44|24311.44|24403|24323|24391.44|24311.44|10
1732903810000|2024-11-29 18:10:10|24388.68|24308.68|24389.73|24309.73|24389.73|24309.73|24385.12|24305.12|10
1732903820000|2024-11-29 18:10:20|24390.15|24310.15|24392.09|24312.09|24392.48|24312.48|24390.15|24310.15|10
1732903830000|2024-11-29 18:10:30|24393.7|24313.7|24387.98|24307.98|24394.7|24314.7|24387.71|24307.71|10
1732903840000|2024-11-29 18:10:40|24387.84|24307.84|24383.77|24303.77|24388.04|24308.04|24383.77|24303.77|10
1732903850000|2024-11-29 18:10:50|24384.56|24304.56|24387.88|24307.88|24388.28|24308.28|24384.56|24304.56|10
1732903860000|2024-11-29 18:11:00|24387.99|24307.99|24395.15|24315.15|24395.15|24315.15|24387.99|24307.99|10
1732903870000|2024-11-29 18:11:10|24395.71|24315.71|24391.78|24311.78|24396.15|24316.15|24391.78|24311.78|10
1732903880000|2024-11-29 18:11:20|24392.04|24312.04|24388.64|24308.64|24392.65|24312.65|24388.64|24308.64|10
1732903890000|2024-11-29 18:11:30|24389.25|24309.25|24388.36|24308.36|24390.55|24310.55|24388.36|24308.36|10
1732903900000|2024-11-29 18:11:40|24388.11|24308.11|24388.14|24308.14|24388.68|24308.68|24387.72|24307.72|10
1732903910000|2024-11-29 18:11:50|24388.3|24308.3|24393.25|24313.25|24393.26|24313.26|24388.3|24308.3|10
1732903920000|2024-11-29 18:12:00|24393.69|24313.69|24392.24|24312.24|24394.85|24314.85|24391.14|24311.14|10
1732903930000|2024-11-29 18:12:10|24391.91|24311.91|24393.13|24313.13|24393.13|24313.13|24391.77|24311.77|10
1732903940000|2024-11-29 18:12:20|24392.56|24312.56|24396.65|24316.65|24396.65|24316.65|24392.56|24312.56|10
1732903950000|2024-11-29 18:12:30|24397.03|24317.03|24394.28|24314.28|24397.09|24317.09|24394.28|24314.28|10
1732903960000|2024-11-29 18:12:40|24394.71|24314.71|24397.69|24317.69|24397.69|24317.69|24394.71|24314.71|10
1732903970000|2024-11-29 18:12:50|24400.55|24320.55|24404.66|24324.66|24404.66|24324.66|24400.55|24320.55|10
1732903980000|2024-11-29 18:13:00|24405.65|24325.65|24405.24|24325.24|24407.22|24327.22|24405.24|24325.24|10
1732903990000|2024-11-29 18:13:10|24405.19|24325.19|24412.66|24332.66|24412.66|24332.66|24404.62|24324.62|10
1732904000000|2024-11-29 18:13:20|24414.33|24334.33|24417.8|24337.8|24417.8|24337.8|24414.33|24334.33|10
1732904010000|2024-11-29 18:13:30|24417.88|24337.88|24419.49|24339.49|24420.01|24340.01|24415.47|24335.47|10
1732904020000|2024-11-29 18:13:40|24419.55|24339.55|24419.88|24339.88|24420.11|24340.11|24419.55|24339.55|10
1732904030000|2024-11-29 18:13:50|24420.96|24340.96|24420.58|24340.58|24421|24341|24419.98|24339.98|9
1732904040000|2024-11-29 18:14:00|24420.8|24340.8|24420.88|24340.88|24421.53|24341.53|24420.23|24340.23|10
1732904050000|2024-11-29 18:14:10|24420.05|24340.05|24423.18|24343.18|24423.18|24343.18|24420.05|24340.05|10
1732904060000|2024-11-29 18:14:20|24424.13|24344.13|24429.84|24349.84|24429.84|24349.84|24424.13|24344.13|10
1732904070000|2024-11-29 18:14:30|24431.5|24351.5|24437.47|24357.47|24439.21|24359.21|24431.5|24351.5|10
1732904080000|2024-11-29 18:14:40|24437.99|24357.99|24438.32|24358.32|24439.18|24359.18|24437.7|24357.7|10
1732904090000|2024-11-29 18:14:50|24438.47|24358.47|24439.14|24359.14|24439.33|24359.33|24438.39|24358.39|10
1732904100000|2024-11-29 18:15:00|24439.24|24359.24|24437.49|24357.49|24439.24|24359.24|24434.57|24354.57|10
1732904110000|2024-11-29 18:15:10|24434.5|24354.5|24433.86|24353.86|24434.81|24354.81|24433.45|24353.45|10
1732904120000|2024-11-29 18:15:20|24433.52|24353.52|24429.87|24349.87|24433.52|24353.52|24429.87|24349.87|10
1732904130000|2024-11-29 18:15:30|24429.67|24349.67|24427.37|24347.37|24430.67|24350.67|24427.37|24347.37|10
1732904140000|2024-11-29 18:15:40|24428.34|24348.34|24430.1|24350.1|24431.19|24351.19|24426.75|24346.75|10
1732904150000|2024-11-29 18:15:50|24430.03|24350.03|24431.41|24351.41|24433.81|24353.81|24429.98|24349.98|10
1732904160000|2024-11-29 18:16:00|24430.93|24350.93|24434.47|24354.47|24434.47|24354.47|24429.97|24349.97|10
1732904170000|2024-11-29 18:16:10|24435.22|24355.22|24437.56|24357.56|24437.56|24357.56|24434.46|24354.46|10
1732904180000|2024-11-29 18:16:20|24437.93|24357.93|24434.94|24354.94|24439.14|24359.14|24434.94|24354.94|10
1732904190000|2024-11-29 18:16:30|24435.19|24355.19|24444.04|24364.04|24444.67|24364.67|24435.1|24355.1|10
1732904200000|2024-11-29 18:16:40|24444.51|24364.51|24445.55|24365.55|24446.02|24366.02|24443.52|24363.52|10
1732904210000|2024-11-29 18:16:50|24445.52|24365.52|24447.72|24367.72|24447.97|24367.97|24445.52|24365.52|9
1732904220000|2024-11-29 18:17:00|24447.1|24367.1|24446.74|24366.74|24448.49|24368.49|24446.34|24366.34|10
1732904230000|2024-11-29 18:17:10|24446.93|24366.93|24447.43|24367.43|24447.85|24367.85|24446.93|24366.93|10
1732904240000|2024-11-29 18:17:20|24448.34|24368.34|24446.59|24366.59|24449.42|24369.42|24446.59|24366.59|10
1732904250000|2024-11-29 18:17:30|24446.19|24366.19|24444.1|24364.1|24446.19|24366.19|24443.99|24363.99|10
1732904260000|2024-11-29 18:17:40|24446.25|24366.25|24448.64|24368.64|24448.75|24368.75|24446.25|24366.25|9
1732904270000|2024-11-29 18:17:50|24448.48|24368.48|24448.29|24368.29|24448.73|24368.73|24448.18|24368.18|10
1732904280000|2024-11-29 18:18:00|24448.18|24368.18|24451.27|24371.27|24451.27|24371.27|24448.18|24368.18|10
1732904290000|2024-11-29 18:18:10|24451.85|24371.85|24449.03|24369.03|24451.94|24371.94|24449.03|24369.03|10
1732904300000|2024-11-29 18:18:20|24449.89|24369.89|24451.92|24371.92|24451.92|24371.92|24449.89|24369.89|9
1732904310000|2024-11-29 18:18:30|24452.1|24372.1|24454.59|24374.59|24454.59|24374.59|24451.6|24371.6|10
1732904320000|2024-11-29 18:18:40|24454.98|24374.98|24452.17|24372.17|24454.98|24374.98|24452.17|24372.17|8
1732904330000|2024-11-29 18:18:50|24452.19|24372.19|24451.8|24371.8|24452.33|24372.33|24449.99|24369.99|10
1732904340000|2024-11-29 18:19:00|24451.6|24371.6|24449.62|24369.62|24451.6|24371.6|24449.13|24369.13|10
1732904350000|2024-11-29 18:19:10|24450.04|24370.04|24447.9|24367.9|24450.04|24370.04|24447.9|24367.9|10
1732904360000|2024-11-29 18:19:20|24447.64|24367.64|24449.25|24369.25|24450.42|24370.42|24447.59|24367.59|10
1732904370000|2024-11-29 18:19:30|24449.61|24369.61|24448.51|24368.51|24449.61|24369.61|24446.74|24366.74|9
1732904380000|2024-11-29 18:19:40|24448.5|24368.5|24446.96|24366.96|24448.5|24368.5|24446.49|24366.49|10
1732904390000|2024-11-29 18:19:50|24446.86|24366.86|24445.66|24365.66|24446.94|24366.94|24445.62|24365.62|10
1732904400000|2024-11-29 18:20:00|24444.96|24364.96|24443.41|24363.41|24444.98|24364.98|24442.86|24362.86|10
1732904410000|2024-11-29 18:20:10|24442.98|24362.98|24443.01|24363.01|24443.07|24363.07|24442|24362|10
1732904420000|2024-11-29 18:20:20|24442.78|24362.78|24440|24360|24442.78|24362.78|24440|24360|10
1732904430000|2024-11-29 18:20:30|24440.44|24360.44|24440.4|24360.4|24440.72|24360.72|24439.69|24359.69|10
1732904440000|2024-11-29 18:20:40|24440.38|24360.38|24441.95|24361.95|24441.95|24361.95|24439.52|24359.52|10
1732904450000|2024-11-29 18:20:50|24441.88|24361.88|24438.04|24358.04|24441.88|24361.88|24437.76|24357.76|10
1732904460000|2024-11-29 18:21:00|24437.78|24357.78|24434.45|24354.45|24437.78|24357.78|24434.45|24354.45|9
1732904470000|2024-11-29 18:21:10|24433.38|24353.38|24427|24347|24433.38|24353.38|24426.48|24346.48|10
1732904480000|2024-11-29 18:21:20|24427.39|24347.39|24427.18|24347.18|24427.81|24347.81|24427|24347|10
1732904490000|2024-11-29 18:21:30|24429.25|24349.25|24429.64|24349.64|24430.23|24350.23|24429.25|24349.25|10
1732904500000|2024-11-29 18:21:40|24429.75|24349.75|24429.8|24349.8|24430.86|24350.86|24429.49|24349.49|10
1732904510000|2024-11-29 18:21:50|24428.75|24348.75|24428.23|24348.23|24428.75|24348.75|24427.43|24347.43|10
1732904520000|2024-11-29 18:22:00|24428.15|24348.15|24427.18|24347.18|24430.19|24350.19|24427.18|24347.18|9
1732904530000|2024-11-29 18:22:10|24425.81|24345.81|24428.36|24348.36|24428.81|24348.81|24425.81|24345.81|10
1732904540000|2024-11-29 18:22:20|24428.17|24348.17|24428.28|24348.28|24429.72|24349.72|24428.17|24348.17|10
1732904550000|2024-11-29 18:22:30|24427.88|24347.88|24426.19|24346.19|24427.88|24347.88|24425.45|24345.45|10
1732904560000|2024-11-29 18:22:40|24427.33|24347.33|24428.19|24348.19|24428.22|24348.22|24427.33|24347.33|9
1732904570000|2024-11-29 18:22:50|24428.16|24348.16|24430.46|24350.46|24430.46|24350.46|24428.16|24348.16|10
1732904580000|2024-11-29 18:23:00|24431.09|24351.09|24429.02|24349.02|24431.11|24351.11|24429.02|24349.02|10
1732904590000|2024-11-29 18:23:10|24429.75|24349.75|24432.3|24352.3|24432.8|24352.8|24429.75|24349.75|10
1732904600000|2024-11-29 18:23:20|24432.31|24352.31|24430.87|24350.87|24432.31|24352.31|24430.48|24350.48|10
1732904610000|2024-11-29 18:23:30|24430.52|24350.52|24429.1|24349.1|24430.61|24350.61|24428.87|24348.87|10
1732904620000|2024-11-29 18:23:40|24428.7|24348.7|24428.64|24348.64|24429.11|24349.11|24425.13|24345.13|10
1732904630000|2024-11-29 18:23:50|24428.87|24348.87|24429.88|24349.88|24430.49|24350.49|24428.87|24348.87|10
1732904640000|2024-11-29 18:24:00|24430.18|24350.18|24429.29|24349.29|24430.2|24350.2|24429.29|24349.29|10
1732904650000|2024-11-29 18:24:10|24429.27|24349.27|24435.34|24355.34|24435.34|24355.34|24429.1|24349.1|10
1732904660000|2024-11-29 18:24:20|24435.46|24355.46|24436.01|24356.01|24436.01|24356.01|24435.4|24355.4|9
1732904670000|2024-11-29 18:24:30|24435.55|24355.55|24434.7|24354.7|24436|24356|24432.97|24352.97|10
1732904680000|2024-11-29 18:24:40|24434.45|24354.45|24432.04|24352.04|24434.45|24354.45|24431.75|24351.75|10
1732904690000|2024-11-29 18:24:50|24431.97|24351.97|24433.93|24353.93|24433.93|24353.93|24431.97|24351.97|10
1732904700000|2024-11-29 18:25:00|24434.65|24354.65|24431.03|24351.03|24434.65|24354.65|24431.02|24351.02|10
1732904710000|2024-11-29 18:25:10|24431.44|24351.44|24433.35|24353.35|24433.35|24353.35|24431.28|24351.28|10
1732904720000|2024-11-29 18:25:20|24433.99|24353.99|24434.48|24354.48|24434.69|24354.69|24433.91|24353.91|10
1732904730000|2024-11-29 18:25:30|24432.01|24352.01|24431.78|24351.78|24432.16|24352.16|24431.31|24351.31|10
1732904740000|2024-11-29 18:25:40|24432.28|24352.28|24435.38|24355.38|24436.4|24356.4|24432.28|24352.28|10
1732904750000|2024-11-29 18:25:50|24436.16|24356.16|24435.42|24355.42|24436.44|24356.44|24435.11|24355.11|10
1732904760000|2024-11-29 18:26:00|24436.59|24356.59|24433.87|24353.87|24436.87|24356.87|24433.87|24353.87|10
1732904770000|2024-11-29 18:26:10|24432.96|24352.96|24433.79|24353.79|24433.84|24353.84|24432.34|24352.34|10
1732904780000|2024-11-29 18:26:20|24433.2|24353.2|24434.31|24354.31|24434.69|24354.69|24432.64|24352.64|9
1732904790000|2024-11-29 18:26:30|24434.32|24354.32|24434.55|24354.55|24434.81|24354.81|24433.54|24353.54|10
1732904800000|2024-11-29 18:26:40|24435.04|24355.04|24433.75|24353.75|24435.13|24355.13|24433.43|24353.43|10
1732904810000|2024-11-29 18:26:50|24433.92|24353.92|24437.56|24357.56|24437.56|24357.56|24433.53|24353.53|9
1732904820000|2024-11-29 18:27:00|24437.89|24357.89|24438.89|24358.89|24439.29|24359.29|24437.89|24357.89|10
1732904830000|2024-11-29 18:27:10|24439.17|24359.17|24439.84|24359.84|24441.91|24361.91|24439.17|24359.17|10
1732904840000|2024-11-29 18:27:20|24440.11|24360.11|24437.25|24357.25|24440.2|24360.2|24437.15|24357.15|10
1732904850000|2024-11-29 18:27:30|24437.4|24357.4|24435.83|24355.83|24437.4|24357.4|24435.55|24355.55|10
1732904860000|2024-11-29 18:27:40|24436.28|24356.28|24436.79|24356.79|24437.07|24357.07|24436.07|24356.07|10
1732904870000|2024-11-29 18:27:50|24437.04|24357.04|24440.36|24360.36|24440.36|24360.36|24437.04|24357.04|10
1732904880000|2024-11-29 18:28:00|24440.2|24360.2|24444.56|24364.56|24444.56|24364.56|24440.2|24360.2|9
1732904890000|2024-11-29 18:28:10|24444.3|24364.3|24448.35|24368.35|24448.35|24368.35|24444.3|24364.3|10
1732904900000|2024-11-29 18:28:20|24448.28|24368.28|24448.11|24368.11|24448.68|24368.68|24448.11|24368.11|9
1732904910000|2024-11-29 18:28:30|24448.57|24368.57|24449.62|24369.62|24449.62|24369.62|24448.57|24368.57|10
1732904920000|2024-11-29 18:28:40|24449.67|24369.67|24448.22|24368.22|24450.02|24370.02|24448.12|24368.12|10
1732904930000|2024-11-29 18:28:50|24447.6|24367.6|24445.5|24365.5|24447.6|24367.6|24445.5|24365.5|10
1732904940000|2024-11-29 18:29:00|24445.54|24365.54|24445.36|24365.36|24445.75|24365.75|24444.88|24364.88|10
1732904950000|2024-11-29 18:29:10|24445.46|24365.46|24446.27|24366.27|24447.64|24367.64|24445.37|24365.37|10
1732904960000|2024-11-29 18:29:20|24446.28|24366.28|24444.03|24364.03|24446.54|24366.54|24444.03|24364.03|10
1732904970000|2024-11-29 18:29:30|24443.36|24363.36|24440.62|24360.62|24443.36|24363.36|24440.62|24360.62|10
1732904980000|2024-11-29 18:29:40|24439.91|24359.91|24439.61|24359.61|24439.91|24359.91|24438.72|24358.72|9
1732904990000|2024-11-29 18:29:50|24438.78|24358.78|24436.61|24356.61|24438.78|24358.78|24436.61|24356.61|10
1732905000000|2024-11-29 18:30:00|24436.2|24356.2|24432.89|24352.89|24436.2|24356.2|24432.89|24352.89|10
1732905010000|2024-11-29 18:30:10|24432.49|24352.49|24433.19|24353.19|24434.92|24354.92|24432.49|24352.49|10
1732905020000|2024-11-29 18:30:20|24432.09|24352.09|24434.71|24354.71|24434.71|24354.71|24431.92|24351.92|10
1732905030000|2024-11-29 18:30:30|24436.54|24356.54|24436.8|24356.8|24436.96|24356.96|24435.82|24355.82|10
1732905040000|2024-11-29 18:30:40|24436.77|24356.77|24437.39|24357.39|24438.16|24358.16|24435.83|24355.83|10
1732905050000|2024-11-29 18:30:50|24437.54|24357.54|24438.29|24358.29|24438.53|24358.53|24437.54|24357.54|10
1732905060000|2024-11-29 18:31:00|24438.2|24358.2|24437.48|24357.48|24438.35|24358.35|24437.31|24357.31|10
1732905070000|2024-11-29 18:31:10|24437.21|24357.21|24438.46|24358.46|24438.46|24358.46|24436.92|24356.92|10
1732905080000|2024-11-29 18:31:20|24439.14|24359.14|24435.32|24355.32|24439.14|24359.14|24435.04|24355.04|10
1732905090000|2024-11-29 18:31:30|24435.18|24355.18|24429.61|24349.61|24435.18|24355.18|24429.61|24349.61|10
1732905100000|2024-11-29 18:31:40|24429.26|24349.26|24425.18|24345.18|24429.26|24349.26|24425.18|24345.18|10
1732905110000|2024-11-29 18:31:50|24424.92|24344.92|24426.09|24346.09|24426.09|24346.09|24424.79|24344.79|10
1732905120000|2024-11-29 18:32:00|24425.87|24345.87|24428.49|24348.49|24428.49|24348.49|24425.87|24345.87|10
1732905130000|2024-11-29 18:32:10|24428.74|24348.74|24428.3|24348.3|24428.91|24348.91|24428.11|24348.11|10
1732905140000|2024-11-29 18:32:20|24427.78|24347.78|24430.99|24350.99|24430.99|24350.99|24427.78|24347.78|10
1732905150000|2024-11-29 18:32:30|24431.1|24351.1|24434.01|24354.01|24434.01|24354.01|24431.1|24351.1|10
1732905160000|2024-11-29 18:32:40|24433.34|24353.34|24432.6|24352.6|24434.14|24354.14|24432.6|24352.6|10
1732905170000|2024-11-29 18:32:50|24432.46|24352.46|24431.62|24351.62|24432.46|24352.46|24431.4|24351.4|10
1732905180000|2024-11-29 18:33:00|24431.19|24351.19|24437.53|24357.53|24437.53|24357.53|24431.19|24351.19|10
1732905190000|2024-11-29 18:33:10|24438.25|24358.25|24439.42|24359.42|24439.52|24359.52|24437.83|24357.83|10
1732905200000|2024-11-29 18:33:20|24439.53|24359.53|24438.57|24358.57|24440.3|24360.3|24438.57|24358.57|9
1732905210000|2024-11-29 18:33:30|24437.64|24357.64|24432.49|24352.49|24437.64|24357.64|24432.09|24352.09|10
1732905220000|2024-11-29 18:33:40|24432.47|24352.47|24431.12|24351.12|24432.52|24352.52|24431.12|24351.12|10
1732905230000|2024-11-29 18:33:50|24431.34|24351.34|24434.31|24354.31|24434.39|24354.39|24431.34|24351.34|10
1732905240000|2024-11-29 18:34:00|24434.53|24354.53|24432.71|24352.71|24434.53|24354.53|24432.71|24352.71|10
1732905250000|2024-11-29 18:34:10|24432.6|24352.6|24432.86|24352.86|24432.86|24352.86|24431.32|24351.32|10
1732905260000|2024-11-29 18:34:20|24433.82|24353.82|24434.16|24354.16|24435.03|24355.03|24433.82|24353.82|10
1732905270000|2024-11-29 18:34:30|24434.17|24354.17|24433.76|24353.76|24434.29|24354.29|24433.74|24353.74|10
1732905280000|2024-11-29 18:34:40|24433.96|24353.96|24440|24360|24440.01|24360.01|24432.6|24352.6|10
1732905290000|2024-11-29 18:34:50|24440.02|24360.02|24443.55|24363.55|24443.64|24363.64|24440.02|24360.02|10
1732905300000|2024-11-29 18:35:00|24443.71|24363.71|24441.74|24361.74|24444.4|24364.4|24441.74|24361.74|10
1732905310000|2024-11-29 18:35:10|24441.87|24361.87|24441.12|24361.12|24441.87|24361.87|24440.98|24360.98|10
1732905320000|2024-11-29 18:35:20|24441.24|24361.24|24441.08|24361.08|24442.7|24362.7|24441.08|24361.08|10
1732905330000|2024-11-29 18:35:30|24440.22|24360.22|24434.09|24354.09|24440.27|24360.27|24432.42|24352.42|10
1732905340000|2024-11-29 18:35:40|24433.34|24353.34|24434.28|24354.28|24434.28|24354.28|24433.32|24353.32|9
1732905350000|2024-11-29 18:35:50|24434.54|24354.54|24440.52|24360.52|24440.52|24360.52|24434.54|24354.54|10
1732905360000|2024-11-29 18:36:00|24440.7|24360.7|24440.42|24360.42|24441.1|24361.1|24439.76|24359.76|10
1732905370000|2024-11-29 18:36:10|24440.68|24360.68|24446.23|24366.23|24446.23|24366.23|24440.68|24360.68|10
1732905380000|2024-11-29 18:36:20|24446.56|24366.56|24445.92|24365.92|24446.56|24366.56|24444.21|24364.21|10
1732905390000|2024-11-29 18:36:30|24445.81|24365.81|24444|24364|24446.69|24366.69|24444|24364|10
1732905400000|2024-11-29 18:36:40|24444.27|24364.27|24446.85|24366.85|24446.85|24366.85|24444.27|24364.27|10
1732905410000|2024-11-29 18:36:50|24447.57|24367.57|24446.46|24366.46|24448.14|24368.14|24446.46|24366.46|10
1732905420000|2024-11-29 18:37:00|24446.41|24366.41|24444.15|24364.15|24446.41|24366.41|24443.83|24363.83|10
1732905430000|2024-11-29 18:37:10|24444.21|24364.21|24437.66|24357.66|24444.21|24364.21|24437.66|24357.66|10
1732905440000|2024-11-29 18:37:20|24437.22|24357.22|24435.74|24355.74|24437.22|24357.22|24433.97|24353.97|10
1732905450000|2024-11-29 18:37:30|24435.78|24355.78|24439.23|24359.23|24439.23|24359.23|24435.71|24355.71|10
1732905460000|2024-11-29 18:37:40|24439.29|24359.29|24442.16|24362.16|24442.49|24362.49|24439.29|24359.29|10
1732905470000|2024-11-29 18:37:50|24441.89|24361.89|24442.11|24362.11|24442.11|24362.11|24440.57|24360.57|10
1732905480000|2024-11-29 18:38:00|24443.19|24363.19|24443.67|24363.67|24443.67|24363.67|24442.52|24362.52|10
1732905490000|2024-11-29 18:38:10|24443.68|24363.68|24444.76|24364.76|24444.98|24364.98|24443.68|24363.68|10
1732905500000|2024-11-29 18:38:20|24444.83|24364.83|24447.66|24367.66|24447.81|24367.81|24444.83|24364.83|10
1732905510000|2024-11-29 18:38:30|24447.7|24367.7|24447.25|24367.25|24447.97|24367.97|24447.25|24367.25|9
1732905520000|2024-11-29 18:38:40|24447.16|24367.16|24444.85|24364.85|24447.29|24367.29|24444.85|24364.85|10
1732905530000|2024-11-29 18:38:50|24444.27|24364.27|24440.93|24360.93|24444.27|24364.27|24440.93|24360.93|10
1732905540000|2024-11-29 18:39:00|24440.76|24360.76|24438.92|24358.92|24440.83|24360.83|24438.92|24358.92|10
1732905550000|2024-11-29 18:39:10|24438.9|24358.9|24435.45|24355.45|24438.9|24358.9|24435.45|24355.45|10
1732905560000|2024-11-29 18:39:20|24435.33|24355.33|24437.72|24357.72|24437.72|24357.72|24435.3|24355.3|9
1732905570000|2024-11-29 18:39:30|24437.62|24357.62|24434.65|24354.65|24437.62|24357.62|24434.45|24354.45|10
1732905580000|2024-11-29 18:39:40|24434.7|24354.7|24432.99|24352.99|24434.94|24354.94|24432.99|24352.99|10
1732905590000|2024-11-29 18:39:50|24432.65|24352.65|24433.7|24353.7|24433.79|24353.79|24432.65|24352.65|10
1732905600000|2024-11-29 18:40:00|24433.38|24353.38|24433.69|24353.69|24433.92|24353.92|24432.86|24352.86|9
1732905610000|2024-11-29 18:40:10|24433.8|24353.8|24432.08|24352.08|24433.8|24353.8|24432.08|24352.08|10
1732905620000|2024-11-29 18:40:20|24432.28|24352.28|24433.46|24353.46|24434.75|24354.75|24432.28|24352.28|10
1732905630000|2024-11-29 18:40:30|24433.37|24353.37|24433.16|24353.16|24433.82|24353.82|24432.68|24352.68|10
1732905640000|2024-11-29 18:40:40|24432.35|24352.35|24427.31|24347.31|24432.35|24352.35|24427.31|24347.31|10
1732905650000|2024-11-29 18:40:50|24427.19|24347.19|24428.34|24348.34|24428.88|24348.88|24427.19|24347.19|10
1732905660000|2024-11-29 18:41:00|24428.5|24348.5|24443.82|24363.82|24443.82|24363.82|24428.5|24348.5|10
1732905670000|2024-11-29 18:41:10|24442.75|24362.75|24450.72|24370.72|24450.72|24370.72|24442.75|24362.75|10
1732905680000|2024-11-29 18:41:20|24450.89|24370.89|24453.35|24373.35|24453.66|24373.66|24450.68|24370.68|10
1732905690000|2024-11-29 18:41:30|24455.32|24375.32|24465.28|24385.28|24465.28|24385.28|24455.31|24375.31|10
1732905700000|2024-11-29 18:41:40|24465.06|24385.06|24458.86|24378.86|24465.06|24385.06|24458.86|24378.86|10
1732905710000|2024-11-29 18:41:50|24457.98|24377.98|24458.95|24378.95|24458.95|24378.95|24456.1|24376.1|10
1732905720000|2024-11-29 18:42:00|24459.24|24379.24|24456.7|24376.7|24459.24|24379.24|24456.7|24376.7|10
1732905730000|2024-11-29 18:42:10|24458.34|24378.34|24459.42|24379.42|24461.82|24381.82|24458.34|24378.34|10
1732905740000|2024-11-29 18:42:20|24458.79|24378.79|24458.14|24378.14|24458.89|24378.89|24458.14|24378.14|10
1732905750000|2024-11-29 18:42:30|24458.19|24378.19|24457.03|24377.03|24458.19|24378.19|24456.63|24376.63|10
1732905760000|2024-11-29 18:42:40|24456.9|24376.9|24457.92|24377.92|24458.62|24378.62|24456.75|24376.75|9
1732905770000|2024-11-29 18:42:50|24457.97|24377.97|24454.88|24374.88|24457.97|24377.97|24454.27|24374.27|9
1732905780000|2024-11-29 18:43:00|24455.4|24375.4|24455|24375|24455.42|24375.42|24453.5|24373.5|9
1732905790000|2024-11-29 18:43:10|24454.17|24374.17|24461.42|24381.42|24461.81|24381.81|24454.17|24374.17|10
1732905800000|2024-11-29 18:43:20|24461.38|24381.38|24458.08|24378.08|24462.26|24382.26|24458.08|24378.08|10
1732905810000|2024-11-29 18:43:30|24458.62|24378.62|24456.08|24376.08|24458.62|24378.62|24455.83|24375.83|8
1732905820000|2024-11-29 18:43:40|24456.03|24376.03|24460.11|24380.11|24460.11|24380.11|24455.99|24375.99|10
1732905830000|2024-11-29 18:43:50|24460.36|24380.36|24462.55|24382.55|24462.77|24382.77|24460.36|24380.36|10
1732905840000|2024-11-29 18:44:00|24462.45|24382.45|24460.09|24380.09|24465.03|24385.03|24460.09|24380.09|10
1732905850000|2024-11-29 18:44:10|24459.95|24379.95|24457.69|24377.69|24459.95|24379.95|24457.29|24377.29|9
1732905860000|2024-11-29 18:44:20|24457.67|24377.67|24458.18|24378.18|24458.18|24378.18|24457.22|24377.22|10
1732905870000|2024-11-29 18:44:30|24458.36|24378.36|24457.21|24377.21|24458.44|24378.44|24455.83|24375.83|9
1732905880000|2024-11-29 18:44:40|24457.3|24377.3|24455.93|24375.93|24457.3|24377.3|24455.89|24375.89|9
1732905890000|2024-11-29 18:44:50|24455.53|24375.53|24454.59|24374.59|24455.53|24375.53|24453.98|24373.98|10
1732905900000|2024-11-29 18:45:00|24454.72|24374.72|24457.79|24377.79|24457.79|24377.79|24454.21|24374.21|10
1732905910000|2024-11-29 18:45:10|24457.37|24377.37|24454.46|24374.46|24457.88|24377.88|24454.46|24374.46|10
1732905920000|2024-11-29 18:45:20|24454.57|24374.57|24455.49|24375.49|24455.49|24375.49|24453.67|24373.67|10
1732905930000|2024-11-29 18:45:30|24456.49|24376.49|24458.69|24378.69|24458.69|24378.69|24456.08|24376.08|10
1732905940000|2024-11-29 18:45:40|24458.51|24378.51|24461.91|24381.91|24461.91|24381.91|24458.46|24378.46|10
1732905950000|2024-11-29 18:45:50|24462|24382|24463.09|24383.09|24463.09|24383.09|24461.99|24381.99|10
1732905960000|2024-11-29 18:46:00|24464.12|24384.12|24460.63|24380.63|24464.48|24384.48|24459.78|24379.78|9
1732905970000|2024-11-29 18:46:10|24460.06|24380.06|24462.61|24382.61|24462.61|24382.61|24459.41|24379.41|10
1732905980000|2024-11-29 18:46:20|24463|24383|24462.67|24382.67|24463|24383|24462.06|24382.06|10
1732905990000|2024-11-29 18:46:30|24462.76|24382.76|24462.69|24382.69|24462.76|24382.76|24461.99|24381.99|10
1732906000000|2024-11-29 18:46:40|24462.73|24382.73|24462.21|24382.21|24462.73|24382.73|24462.21|24382.21|8
1732906010000|2024-11-29 18:46:50|24462.46|24382.46|24462.79|24382.79|24463.07|24383.07|24462.46|24382.46|10
1732906020000|2024-11-29 18:47:00|24463.21|24383.21|24465.54|24385.54|24465.82|24385.82|24463.21|24383.21|9
1732906030000|2024-11-29 18:47:10|24465.21|24385.21|24463.46|24383.46|24465.21|24385.21|24463.42|24383.42|10
1732906040000|2024-11-29 18:47:20|24462.84|24382.84|24465.66|24385.66|24465.67|24385.67|24462.84|24382.84|10
1732906050000|2024-11-29 18:47:30|24465.3|24385.3|24467.57|24387.57|24468.24|24388.24|24465.3|24385.3|10
1732906060000|2024-11-29 18:47:40|24467.7|24387.7|24470.03|24390.03|24470.03|24390.03|24467.58|24387.58|10
1732906070000|2024-11-29 18:47:50|24471.19|24391.19|24468.57|24388.57|24471.19|24391.19|24468.57|24388.57|10
1732906080000|2024-11-29 18:48:00|24468.84|24388.84|24470.85|24390.85|24470.85|24390.85|24468.84|24388.84|9
1732906090000|2024-11-29 18:48:10|24470.97|24390.97|24469.09|24389.09|24471.27|24391.27|24469.09|24389.09|9
1732906100000|2024-11-29 18:48:20|24472.38|24392.38|24475.56|24395.56|24475.56|24395.56|24472.31|24392.31|10
1732906110000|2024-11-29 18:48:30|24475.33|24395.33|24475.45|24395.45|24476.16|24396.16|24475.33|24395.33|10
1732906120000|2024-11-29 18:48:40|24475.57|24395.57|24475.26|24395.26|24475.68|24395.68|24475.11|24395.11|9
1732906130000|2024-11-29 18:48:50|24475.59|24395.59|24478.1|24398.1|24478.1|24398.1|24475.59|24395.59|10
1732906140000|2024-11-29 18:49:00|24478.12|24398.12|24481.42|24401.42|24481.42|24401.42|24478.12|24398.12|10
1732906150000|2024-11-29 18:49:10|24481.36|24401.36|24487.52|24407.52|24487.52|24407.52|24480.92|24400.92|10
1732906160000|2024-11-29 18:49:20|24487.54|24407.54|24484.48|24404.48|24487.54|24407.54|24484.48|24404.48|10
1732906170000|2024-11-29 18:49:30|24484.31|24404.31|24483.67|24403.67|24485.17|24405.17|24483.67|24403.67|10
1732906180000|2024-11-29 18:49:40|24483.11|24403.11|24482.12|24402.12|24483.72|24403.72|24482.11|24402.11|10
1732906190000|2024-11-29 18:49:50|24482.1|24402.1|24481.56|24401.56|24482.1|24402.1|24481.32|24401.32|9
1732906200000|2024-11-29 18:50:00|24481.45|24401.45|24480.63|24400.63|24481.45|24401.45|24480.27|24400.27|10
1732906210000|2024-11-29 18:50:10|24480.64|24400.64|24478.8|24398.8|24480.64|24400.64|24478.63|24398.63|10
1732906220000|2024-11-29 18:50:20|24478.72|24398.72|24478.05|24398.05|24478.72|24398.72|24478.05|24398.05|9
1732906230000|2024-11-29 18:50:30|24477.73|24397.73|24477.25|24397.25|24477.89|24397.89|24477.08|24397.08|10
1732906240000|2024-11-29 18:50:40|24477.31|24397.31|24478.84|24398.84|24478.98|24398.98|24477.18|24397.18|9
1732906250000|2024-11-29 18:50:50|24478.76|24398.76|24479.2|24399.2|24480.01|24400.01|24478.43|24398.43|10
1732906260000|2024-11-29 18:51:00|24478.81|24398.81|24479.18|24399.18|24479.79|24399.79|24478.81|24398.81|10
1732906270000|2024-11-29 18:51:10|24478.47|24398.47|24475.47|24395.47|24478.47|24398.47|24474.61|24394.61|10
1732906280000|2024-11-29 18:51:20|24475.27|24395.27|24476.14|24396.14|24476.14|24396.14|24475.12|24395.12|9
1732906290000|2024-11-29 18:51:30|24476.2|24396.2|24476.07|24396.07|24476.32|24396.32|24475.84|24395.84|10
1732906300000|2024-11-29 18:51:40|24476.21|24396.21|24478.59|24398.59|24478.74|24398.74|24476.21|24396.21|10
1732906310000|2024-11-29 18:51:50|24478.85|24398.85|24478.76|24398.76|24478.86|24398.86|24478.62|24398.62|9
1732906320000|2024-11-29 18:52:00|24480.15|24400.15|24474.76|24394.76|24480.15|24400.15|24474.76|24394.76|10
1732906330000|2024-11-29 18:52:10|24475.84|24395.84|24474.8|24394.8|24477.2|24397.2|24474.8|24394.8|10
1732906340000|2024-11-29 18:52:20|24474.83|24394.83|24473.8|24393.8|24475.29|24395.29|24473.7|24393.7|10
1732906350000|2024-11-29 18:52:30|24474.19|24394.19|24473.24|24393.24|24474.85|24394.85|24472.77|24392.77|9
1732906360000|2024-11-29 18:52:40|24472.88|24392.88|24469.95|24389.95|24473.27|24393.27|24469.4|24389.4|10
1732906370000|2024-11-29 18:52:50|24469.63|24389.63|24469.24|24389.24|24469.63|24389.63|24467.76|24387.76|10
1732906380000|2024-11-29 18:53:00|24469.13|24389.13|24472.63|24392.63|24472.8|24392.8|24469.13|24389.13|10
1732906390000|2024-11-29 18:53:10|24472.35|24392.35|24470.53|24390.53|24472.35|24392.35|24470.53|24390.53|10
1732906400000|2024-11-29 18:53:20|24470.48|24390.48|24469.71|24389.71|24470.48|24390.48|24469.71|24389.71|9
1732906410000|2024-11-29 18:53:30|24469.8|24389.8|24470.56|24390.56|24470.56|24390.56|24469.75|24389.75|9
1732906420000|2024-11-29 18:53:40|24470.79|24390.79|24463.73|24383.73|24471.34|24391.34|24463.73|24383.73|9
1732906430000|2024-11-29 18:53:50|24463.59|24383.59|24462.27|24382.27|24463.59|24383.59|24462.14|24382.14|9
1732906440000|2024-11-29 18:54:00|24461.98|24381.98|24462.14|24382.14|24462.14|24382.14|24459.84|24379.84|10
1732906450000|2024-11-29 18:54:10|24461.49|24381.49|24449|24369|24461.49|24381.49|24449|24369|10
1732906460000|2024-11-29 18:54:20|24448.6|24368.6|24446.27|24366.27|24448.6|24368.6|24445.79|24365.79|10
1732906470000|2024-11-29 18:54:30|24445.91|24365.91|24444.24|24364.24|24445.91|24365.91|24444.13|24364.13|10
1732906480000|2024-11-29 18:54:40|24442.41|24362.41|24438.58|24358.58|24442.41|24362.41|24438.58|24358.58|10
1732906490000|2024-11-29 18:54:50|24438.32|24358.32|24436.55|24356.55|24438.32|24358.32|24436.49|24356.49|10
1732906500000|2024-11-29 18:55:00|24436.62|24356.62|24424.28|24344.28|24436.62|24356.62|24424.28|24344.28|10
1732906510000|2024-11-29 18:55:10|24424.15|24344.15|24423.88|24343.88|24424.15|24344.15|24420.3|24340.3|10
1732906520000|2024-11-29 18:55:20|24423.79|24343.79|24424.2|24344.2|24424.39|24344.39|24422.54|24342.54|10
1732906530000|2024-11-29 18:55:30|24424.41|24344.41|24425.5|24345.5|24426.02|24346.02|24424.41|24344.41|9
1732906540000|2024-11-29 18:55:40|24424.91|24344.91|24428.46|24348.46|24428.58|24348.58|24424.86|24344.86|10
1732906550000|2024-11-29 18:55:50|24428.9|24348.9|24428.91|24348.91|24429.28|24349.28|24427.76|24347.76|10
1732906560000|2024-11-29 18:56:00|24428.68|24348.68|24424.31|24344.31|24428.88|24348.88|24424.24|24344.24|9
1732906570000|2024-11-29 18:56:10|24423.88|24343.88|24421.26|24341.26|24423.88|24343.88|24421.26|24341.26|10
1732906580000|2024-11-29 18:56:20|24421.25|24341.25|24421.31|24341.31|24421.4|24341.4|24419.7|24339.7|10
1732906590000|2024-11-29 18:56:30|24421.41|24341.41|24423.83|24343.83|24423.83|24343.83|24421.41|24341.41|10
1732906600000|2024-11-29 18:56:40|24423.23|24343.23|24423.71|24343.71|24424.13|24344.13|24423.14|24343.14|9
1732906610000|2024-11-29 18:56:50|24423.61|24343.61|24420.64|24340.64|24423.61|24343.61|24420.64|24340.64|10
1732906620000|2024-11-29 18:57:00|24420.7|24340.7|24421.28|24341.28|24421.45|24341.45|24420.7|24340.7|7
1732906630000|2024-11-29 18:57:10|24421.23|24341.23|24419.61|24339.61|24421.52|24341.52|24419.61|24339.61|10
1732906640000|2024-11-29 18:57:20|24419.49|24339.49|24419.05|24339.05|24420.63|24340.63|24419.05|24339.05|9
1732906650000|2024-11-29 18:57:30|24418.98|24338.98|24420.03|24340.03|24420.03|24340.03|24417.68|24337.68|10
1732906660000|2024-11-29 18:57:40|24420.1|24340.1|24421.21|24341.21|24421.9|24341.9|24420.08|24340.08|10
1732906670000|2024-11-29 18:57:50|24424.4|24344.4|24425.09|24345.09|24425.66|24345.66|24424.4|24344.4|10
1732906680000|2024-11-29 18:58:00|24425.08|24345.08|24428.32|24348.32|24429.65|24349.65|24425.08|24345.08|10
1732906690000|2024-11-29 18:58:10|24427.7|24347.7|24429.06|24349.06|24429.06|24349.06|24426.87|24346.87|10
1732906700000|2024-11-29 18:58:20|24428.79|24348.79|24428.82|24348.82|24428.96|24348.96|24427.94|24347.94|9
1732906710000|2024-11-29 18:58:30|24428.51|24348.51|24426.24|24346.24|24428.62|24348.62|24426.21|24346.21|10
1732906720000|2024-11-29 18:58:40|24426.03|24346.03|24424.11|24344.11|24426.03|24346.03|24424.11|24344.11|10
1732906730000|2024-11-29 18:58:50|24423.74|24343.74|24424.51|24344.51|24424.79|24344.79|24423.04|24343.04|9
1732906740000|2024-11-29 18:59:00|24424.44|24344.44|24425.44|24345.44|24425.72|24345.72|24424.14|24344.14|10
1732906750000|2024-11-29 18:59:10|24425.45|24345.45|24424.03|24344.03|24425.45|24345.45|24424|24344|8
1732906760000|2024-11-29 18:59:20|24423.87|24343.87|24423.23|24343.23|24423.93|24343.93|24422.95|24342.95|10
1732906770000|2024-11-29 18:59:30|24423.13|24343.13|24424.04|24344.04|24424.04|24344.04|24422.9|24342.9|9
1732906780000|2024-11-29 18:59:40|24424.39|24344.39|24426.99|24346.99|24427.66|24347.66|24424.39|24344.39|10
1732906790000|2024-11-29 18:59:50|24426.92|24346.92|24427.8|24347.8|24427.81|24347.81|24426.79|24346.79|10
1732906800000|2024-11-29 19:00:00|24427.9|24347.9|24429.49|24349.49|24429.57|24349.57|24427.45|24347.45|10
1732906810000|2024-11-29 19:00:10|24430.21|24350.21|24429.36|24349.36|24431.35|24351.35|24429.16|24349.16|10
1732906820000|2024-11-29 19:00:20|24429.32|24349.32|24430.43|24350.43|24430.43|24350.43|24429.02|24349.02|10
1732906830000|2024-11-29 19:00:30|24431.34|24351.34|24425.62|24345.62|24431.49|24351.49|24425.62|24345.62|10
1732906840000|2024-11-29 19:00:40|24424.96|24344.96|24419.17|24339.17|24424.96|24344.96|24419.09|24339.09|10
1732906850000|2024-11-29 19:00:50|24421.05|24341.05|24421.34|24341.34|24421.73|24341.73|24420.5|24340.5|9
1732906860000|2024-11-29 19:01:00|24419.38|24339.38|24413.48|24333.48|24419.38|24339.38|24413.48|24333.48|10
1732906870000|2024-11-29 19:01:10|24413.49|24333.49|24413|24333|24413.49|24333.49|24411.58|24331.58|10
1732906880000|2024-11-29 19:01:20|24413.19|24333.19|24414.88|24334.88|24415.41|24335.41|24413.19|24333.19|10
1732906890000|2024-11-29 19:01:30|24414.41|24334.41|24410.46|24330.46|24414.48|24334.48|24410.46|24330.46|10
1732906900000|2024-11-29 19:01:40|24409.88|24329.88|24406.81|24326.81|24409.88|24329.88|24406.28|24326.28|10
1732906910000|2024-11-29 19:01:50|24406.73|24326.73|24405|24325|24406.8|24326.8|24405|24325|10
1732906920000|2024-11-29 19:02:00|24404.52|24324.52|24395.73|24315.73|24404.52|24324.52|24395.73|24315.73|10
1732906930000|2024-11-29 19:02:10|24395.38|24315.38|24390.31|24310.31|24395.44|24315.44|24390.31|24310.31|9
1732906940000|2024-11-29 19:02:20|24389.21|24309.21|24386.96|24306.96|24389.61|24309.61|24386.83|24306.83|9
1732906950000|2024-11-29 19:02:30|24386.13|24306.13|24385.13|24305.13|24386.45|24306.45|24385.13|24305.13|10
1732906960000|2024-11-29 19:02:40|24385.08|24305.08|24388.23|24308.23|24388.23|24308.23|24385.03|24305.03|10
1732906970000|2024-11-29 19:02:50|24388|24308|24372.87|24292.87|24388|24308|24372.87|24292.87|10
1732906980000|2024-11-29 19:03:00|24371.91|24291.91|24359.66|24279.66|24371.91|24291.91|24359.66|24279.66|10
1732906990000|2024-11-29 19:03:10|24358.66|24278.66|24358.57|24278.57|24358.66|24278.66|24356.14|24276.14|10
1732907000000|2024-11-29 19:03:20|24358.61|24278.61|24354.07|24274.07|24358.61|24278.61|24352.45|24272.45|10
1732907010000|2024-11-29 19:03:30|24355.45|24275.45|24361.4|24281.4|24361.4|24281.4|24355.45|24275.45|10
1732907020000|2024-11-29 19:03:40|24361.49|24281.49|24357.29|24277.29|24361.49|24281.49|24356.9|24276.9|10
1732907030000|2024-11-29 19:03:50|24357.25|24277.25|24360.97|24280.97|24360.97|24280.97|24356.33|24276.33|10
1732907040000|2024-11-29 19:04:00|24361.12|24281.12|24361.01|24281.01|24361.87|24281.87|24359.77|24279.77|10
1732907050000|2024-11-29 19:04:10|24360.41|24280.41|24358.71|24278.71|24360.41|24280.41|24358.57|24278.57|10
1732907060000|2024-11-29 19:04:20|24357.7|24277.7|24359.84|24279.84|24359.84|24279.84|24357.39|24277.39|10
1732907070000|2024-11-29 19:04:30|24360.98|24280.98|24363.72|24283.72|24363.72|24283.72|24360.98|24280.98|10
1732907080000|2024-11-29 19:04:40|24364.23|24284.23|24360|24280|24364.23|24284.23|24359.81|24279.81|10
1732907090000|2024-11-29 19:04:50|24360.02|24280.02|24362.32|24282.32|24362.46|24282.46|24360.02|24280.02|10
1732907100000|2024-11-29 19:05:00|24361.91|24281.91|24360.99|24280.99|24362.6|24282.6|24360.99|24280.99|10
1732907110000|2024-11-29 19:05:10|24360.97|24280.97|24356.2|24276.2|24360.97|24280.97|24355.87|24275.87|10
1732907120000|2024-11-29 19:05:20|24356.14|24276.14|24357.54|24277.54|24358.76|24278.76|24356.14|24276.14|10
1732907130000|2024-11-29 19:05:30|24357.14|24277.14|24358.41|24278.41|24358.41|24278.41|24356.38|24276.38|10
1732907140000|2024-11-29 19:05:40|24358.53|24278.53|24357.36|24277.36|24360.09|24280.09|24357.36|24277.36|10
1732907150000|2024-11-29 19:05:50|24356.71|24276.71|24355.48|24275.48|24356.71|24276.71|24354.98|24274.98|10
1732907160000|2024-11-29 19:06:00|24355.51|24275.51|24352.62|24272.62|24355.9|24275.9|24352.32|24272.32|10
1732907170000|2024-11-29 19:06:10|24352.24|24272.24|24349.55|24269.55|24352.24|24272.24|24349.55|24269.55|10
1732907180000|2024-11-29 19:06:20|24350.11|24270.11|24351.43|24271.43|24351.43|24271.43|24349.83|24269.83|9
1732907190000|2024-11-29 19:06:30|24351.58|24271.58|24350.83|24270.83|24352.42|24272.42|24350.83|24270.83|10
1732907200000|2024-11-29 19:06:40|24349.08|24269.08|24346.34|24266.34|24349.08|24269.08|24346.11|24266.11|10
1732907210000|2024-11-29 19:06:50|24346.31|24266.31|24346.23|24266.23|24346.4|24266.4|24345.31|24265.31|9
1732907220000|2024-11-29 19:07:00|24346.15|24266.15|24348.73|24268.73|24349.41|24269.41|24345.17|24265.17|10
1732907230000|2024-11-29 19:07:10|24347.35|24267.35|24344.95|24264.95|24347.35|24267.35|24344.87|24264.87|10
1732907240000|2024-11-29 19:07:20|24345.03|24265.03|24344.02|24264.02|24345.53|24265.53|24344.02|24264.02|10
1732907250000|2024-11-29 19:07:30|24343.18|24263.18|24336.85|24256.85|24343.18|24263.18|24336.85|24256.85|10
1732907260000|2024-11-29 19:07:40|24336.15|24256.15|24336.86|24256.86|24336.86|24256.86|24335.7|24255.7|10
1732907270000|2024-11-29 19:07:50|24337.02|24257.02|24337.87|24257.87|24338.1|24258.1|24336.73|24256.73|9
1732907280000|2024-11-29 19:08:00|24338.04|24258.04|24340.5|24260.5|24340.68|24260.68|24338.04|24258.04|10
1732907290000|2024-11-29 19:08:10|24340.51|24260.51|24345.46|24265.46|24345.46|24265.46|24340.51|24260.51|10
1732907300000|2024-11-29 19:08:20|24345.66|24265.66|24349.4|24269.4|24350.24|24270.24|24345.66|24265.66|10
1732907310000|2024-11-29 19:08:30|24348.91|24268.91|24351.96|24271.96|24351.96|24271.96|24348.87|24268.87|10
1732907320000|2024-11-29 19:08:40|24352.45|24272.45|24352.18|24272.18|24353.05|24273.05|24352.18|24272.18|10
1732907330000|2024-11-29 19:08:50|24352.31|24272.31|24353.42|24273.42|24354.18|24274.18|24352.31|24272.31|10
1732907340000|2024-11-29 19:09:00|24353.28|24273.28|24353.63|24273.63|24353.76|24273.76|24353.21|24273.21|9
1732907350000|2024-11-29 19:09:10|24353.76|24273.76|24356.12|24276.12|24356.16|24276.16|24353.76|24273.76|10
1732907360000|2024-11-29 19:09:20|24356.17|24276.17|24355.98|24275.98|24356.53|24276.53|24355.66|24275.66|10
1732907370000|2024-11-29 19:09:30|24356.55|24276.55|24358.99|24278.99|24358.99|24278.99|24356.55|24276.55|9
1732907380000|2024-11-29 19:09:40|24358.65|24278.65|24358.53|24278.53|24358.68|24278.68|24358.47|24278.47|10
1732907390000|2024-11-29 19:09:50|24358.56|24278.56|24358.47|24278.47|24359.15|24279.15|24358.46|24278.46|9
1732907400000|2024-11-29 19:10:00|24358.09|24278.09|24359.46|24279.46|24359.46|24279.46|24357.65|24277.65|10
1732907410000|2024-11-29 19:10:10|24359.7|24279.7|24356.21|24276.21|24359.95|24279.95|24356.21|24276.21|10
1732907420000|2024-11-29 19:10:20|24355.5|24275.5|24355.21|24275.21|24355.5|24275.5|24353.47|24273.47|10
1732907430000|2024-11-29 19:10:30|24354.73|24274.73|24358.27|24278.27|24358.27|24278.27|24354.73|24274.73|10
1732907440000|2024-11-29 19:10:40|24357.92|24277.92|24359.29|24279.29|24359.59|24279.59|24357.92|24277.92|10
1732907450000|2024-11-29 19:10:50|24359.19|24279.19|24358.25|24278.25|24360.26|24280.26|24358.12|24278.12|10
1732907460000|2024-11-29 19:11:00|24357.92|24277.92|24355.47|24275.47|24357.92|24277.92|24354.37|24274.37|10
1732907470000|2024-11-29 19:11:10|24354.31|24274.31|24349.48|24269.48|24354.9|24274.9|24349.48|24269.48|10
1732907480000|2024-11-29 19:11:20|24348.66|24268.66|24348.29|24268.29|24348.66|24268.66|24346.43|24266.43|10
1732907490000|2024-11-29 19:11:30|24348.33|24268.33|24350.46|24270.46|24350.46|24270.46|24348.22|24268.22|10
1732907500000|2024-11-29 19:11:40|24350.69|24270.69|24349.38|24269.38|24350.81|24270.81|24349.38|24269.38|10
1732907510000|2024-11-29 19:11:50|24349.28|24269.28|24348.87|24268.87|24349.68|24269.68|24348.87|24268.87|10
1732907520000|2024-11-29 19:12:00|24348.86|24268.86|24347.41|24267.41|24348.86|24268.86|24347.32|24267.32|10
1732907530000|2024-11-29 19:12:10|24347.95|24267.95|24348.21|24268.21|24350.14|24270.14|24347.95|24267.95|10
1732907540000|2024-11-29 19:12:20|24347.85|24267.85|24345.64|24265.64|24347.85|24267.85|24345.64|24265.64|10
1732907550000|2024-11-29 19:12:30|24343.89|24263.89|24341.94|24261.94|24343.89|24263.89|24341.94|24261.94|10
1732907560000|2024-11-29 19:12:40|24341.58|24261.58|24335.41|24255.41|24341.58|24261.58|24335.41|24255.41|10
1732907570000|2024-11-29 19:12:50|24334.48|24254.48|24331.49|24251.49|24334.63|24254.63|24331.49|24251.49|10
1732907580000|2024-11-29 19:13:00|24331.04|24251.04|24334.19|24254.19|24334.19|24254.19|24331.03|24251.03|10
1732907590000|2024-11-29 19:13:10|24334.76|24254.76|24334.83|24254.83|24335.01|24255.01|24334.13|24254.13|10
1732907600000|2024-11-29 19:13:20|24334.78|24254.78|24336.96|24256.96|24336.96|24256.96|24334.78|24254.78|10
1732907610000|2024-11-29 19:13:30|24337.55|24257.55|24339.67|24259.67|24339.67|24259.67|24337.55|24257.55|10
1732907620000|2024-11-29 19:13:40|24338.93|24258.93|24338.16|24258.16|24338.93|24258.93|24337.84|24257.84|10
1732907630000|2024-11-29 19:13:50|24337.88|24257.88|24336.46|24256.46|24337.88|24257.88|24335.51|24255.51|10
1732907640000|2024-11-29 19:14:00|24336.65|24256.65|24335.94|24255.94|24337.13|24257.13|24335.93|24255.93|10
1732907650000|2024-11-29 19:14:10|24335.65|24255.65|24330.24|24250.24|24335.65|24255.65|24330.24|24250.24|10
1732907660000|2024-11-29 19:14:20|24329.95|24249.95|24323.17|24243.17|24329.95|24249.95|24323.17|24243.17|10
1732907670000|2024-11-29 19:14:30|24323.27|24243.27|24318.24|24238.24|24323.27|24243.27|24318.24|24238.24|10
1732907680000|2024-11-29 19:14:40|24317.76|24237.76|24316.83|24236.83|24317.76|24237.76|24316.21|24236.21|9
1732907690000|2024-11-29 19:14:50|24316.77|24236.77|24316.42|24236.42|24317.04|24237.04|24316.42|24236.42|9
1732907700000|2024-11-29 19:15:00|24316.2|24236.2|24318.59|24238.59|24318.59|24238.59|24315.55|24235.55|10
1732907710000|2024-11-29 19:15:10|24318.51|24238.51|24317.06|24237.06|24319.88|24239.88|24316.93|24236.93|10
1732907720000|2024-11-29 19:15:20|24316.13|24236.13|24308.73|24228.73|24316.13|24236.13|24308.73|24228.73|9
1732907730000|2024-11-29 19:15:30|24308.53|24228.53|24304.95|24224.95|24308.53|24228.53|24304.95|24224.95|10
1732907740000|2024-11-29 19:15:40|24304.76|24224.76|24304.7|24224.7|24304.92|24224.92|24304.28|24224.28|10
1732907750000|2024-11-29 19:15:50|24304.85|24224.85|24305.82|24225.82|24305.82|24225.82|24304.02|24224.02|10
1732907760000|2024-11-29 19:16:00|24305.65|24225.65|24304.72|24224.72|24305.65|24225.65|24304.7|24224.7|10
1732907770000|2024-11-29 19:16:10|24304.58|24224.58|24305.43|24225.43|24305.43|24225.43|24303.27|24223.27|10
1732907780000|2024-11-29 19:16:20|24305.3|24225.3|24303.69|24223.69|24305.3|24225.3|24303.14|24223.14|10
1732907790000|2024-11-29 19:16:30|24303.77|24223.77|24305.23|24225.23|24306.4|24226.4|24303.77|24223.77|10
1732907800000|2024-11-29 19:16:40|24306.14|24226.14|24309.17|24229.17|24309.17|24229.17|24306|24226|10
1732907810000|2024-11-29 19:16:50|24309.08|24229.08|24312.09|24232.09|24312.42|24232.42|24309.08|24229.08|10
1732907820000|2024-11-29 19:17:00|24311.87|24231.87|24314.94|24234.94|24314.94|24234.94|24311.8|24231.8|10
1732907830000|2024-11-29 19:17:10|24315.8|24235.8|24319.54|24239.54|24319.54|24239.54|24315.8|24235.8|10
1732907840000|2024-11-29 19:17:20|24317.89|24237.89|24320.41|24240.41|24320.41|24240.41|24316.53|24236.53|10
1732907850000|2024-11-29 19:17:30|24320.93|24240.93|24326.27|24246.27|24326.27|24246.27|24320.93|24240.93|10
1732907860000|2024-11-29 19:17:40|24325.6|24245.6|24330.92|24250.92|24330.92|24250.92|24325.6|24245.6|10
1732907870000|2024-11-29 19:17:50|24330.52|24250.52|24334.94|24254.94|24334.94|24254.94|24330.34|24250.34|10
1732907880000|2024-11-29 19:18:00|24335.66|24255.66|24344.64|24264.64|24344.81|24264.81|24335.66|24255.66|10
1732907890000|2024-11-29 19:18:10|24344.53|24264.53|24347.69|24267.69|24347.69|24267.69|24343.71|24263.71|10
1732907900000|2024-11-29 19:18:20|24348.16|24268.16|24352.22|24272.22|24352.22|24272.22|24348.16|24268.16|10
1732907910000|2024-11-29 19:18:30|24353.09|24273.09|24350.93|24270.93|24353.22|24273.22|24350.93|24270.93|10
1732907920000|2024-11-29 19:18:40|24350.04|24270.04|24352.9|24272.9|24352.9|24272.9|24350.02|24270.02|10
1732907930000|2024-11-29 19:18:50|24353.13|24273.13|24352.9|24272.9|24353.33|24273.33|24352.1|24272.1|10
1732907940000|2024-11-29 19:19:00|24353.37|24273.37|24356.19|24276.19|24358.55|24278.55|24353.37|24273.37|10
1732907950000|2024-11-29 19:19:10|24356.25|24276.25|24364.71|24284.71|24364.71|24284.71|24356.25|24276.25|10
1732907960000|2024-11-29 19:19:20|24364.69|24284.69|24364.07|24284.07|24365.87|24285.87|24363.86|24283.86|10
1732907970000|2024-11-29 19:19:30|24364.06|24284.06|24363.27|24283.27|24364.12|24284.12|24363.27|24283.27|10
1732907980000|2024-11-29 19:19:40|24363.25|24283.25|24364.54|24284.54|24364.54|24284.54|24363.25|24283.25|10
1732907990000|2024-11-29 19:19:50|24364.53|24284.53|24364.94|24284.94|24364.94|24284.94|24364.45|24284.45|10
1732908000000|2024-11-29 19:20:00|24364.86|24284.86|24359.92|24279.92|24364.96|24284.96|24359.92|24279.92|10
1732908010000|2024-11-29 19:20:10|24359.25|24279.25|24358.97|24278.97|24359.51|24279.51|24358.92|24278.92|10
1732908020000|2024-11-29 19:20:20|24358.4|24278.4|24358.62|24278.62|24358.62|24278.62|24356.92|24276.92|10
1732908030000|2024-11-29 19:20:30|24358.42|24278.42|24358.68|24278.68|24359.82|24279.82|24358.42|24278.42|10
1732908040000|2024-11-29 19:20:40|24357.8|24277.8|24357.05|24277.05|24358.07|24278.07|24356.58|24276.58|10
1732908050000|2024-11-29 19:20:50|24356.9|24276.9|24358.49|24278.49|24358.7|24278.7|24356.9|24276.9|10
1732908060000|2024-11-29 19:21:00|24358.38|24278.38|24360.88|24280.88|24360.88|24280.88|24358.38|24278.38|9
1732908070000|2024-11-29 19:21:10|24361.79|24281.79|24366.3|24286.3|24366.3|24286.3|24361.79|24281.79|10
1732908080000|2024-11-29 19:21:20|24366.43|24286.43|24364.34|24284.34|24366.74|24286.74|24364.34|24284.34|10
1732908090000|2024-11-29 19:21:30|24364.92|24284.92|24365.41|24285.41|24365.86|24285.86|24364.83|24284.83|10
1732908100000|2024-11-29 19:21:40|24365.47|24285.47|24367.49|24287.49|24367.49|24287.49|24365.13|24285.13|9
1732908110000|2024-11-29 19:21:50|24368.2|24288.2|24369.33|24289.33|24369.43|24289.43|24367.72|24287.72|10
1732908120000|2024-11-29 19:22:00|24369.28|24289.28|24372.19|24292.19|24372.28|24292.28|24369.28|24289.28|9
1732908130000|2024-11-29 19:22:10|24372.2|24292.2|24370.23|24290.23|24372.2|24292.2|24370.23|24290.23|9
1732908140000|2024-11-29 19:22:20|24369.8|24289.8|24369.75|24289.75|24369.88|24289.88|24369.44|24289.44|9
1732908150000|2024-11-29 19:22:30|24369.85|24289.85|24371.05|24291.05|24372.39|24292.39|24369.85|24289.85|10
1732908160000|2024-11-29 19:22:40|24371.44|24291.44|24373.69|24293.69|24374.07|24294.07|24371.36|24291.36|10
1732908170000|2024-11-29 19:22:50|24373.87|24293.87|24375.64|24295.64|24375.64|24295.64|24373.51|24293.51|9
1732908180000|2024-11-29 19:23:00|24375.66|24295.66|24376.62|24296.62|24376.62|24296.62|24375.26|24295.26|9
1732908190000|2024-11-29 19:23:10|24376.48|24296.48|24375.34|24295.34|24376.73|24296.73|24375.34|24295.34|10
1732908200000|2024-11-29 19:23:20|24374.15|24294.15|24375.17|24295.17|24375.32|24295.32|24373.86|24293.86|10
1732908210000|2024-11-29 19:23:30|24375.28|24295.28|24377.75|24297.75|24377.75|24297.75|24375.28|24295.28|9
1732908220000|2024-11-29 19:23:40|24377.8|24297.8|24370.8|24290.8|24377.8|24297.8|24370.8|24290.8|10
1732908230000|2024-11-29 19:23:50|24370.08|24290.08|24367.56|24287.56|24370.08|24290.08|24367.56|24287.56|10
1732908240000|2024-11-29 19:24:00|24367.58|24287.58|24366.15|24286.15|24367.9|24287.9|24364.7|24284.7|10
1732908250000|2024-11-29 19:24:10|24366.38|24286.38|24367.05|24287.05|24367.13|24287.13|24366.38|24286.38|9
1732908260000|2024-11-29 19:24:20|24367.19|24287.19|24366.9|24286.9|24367.22|24287.22|24366.87|24286.87|10
1732908270000|2024-11-29 19:24:30|24366.85|24286.85|24369.8|24289.8|24369.8|24289.8|24366.85|24286.85|10
1732908280000|2024-11-29 19:24:40|24369.91|24289.91|24368.86|24288.86|24370.29|24290.29|24368.86|24288.86|10
1732908290000|2024-11-29 19:24:50|24368.56|24288.56|24367.75|24287.75|24368.56|24288.56|24367.75|24287.75|9
1732908300000|2024-11-29 19:25:00|24367.71|24287.71|24367.5|24287.5|24367.82|24287.82|24367.38|24287.38|10
1732908310000|2024-11-29 19:25:10|24367.92|24287.92|24368.47|24288.47|24369.39|24289.39|24367.92|24287.92|8
1732908320000|2024-11-29 19:25:20|24366.4|24286.4|24361.79|24281.79|24366.4|24286.4|24361.79|24281.79|10
1732908330000|2024-11-29 19:25:30|24361.6|24281.6|24361.6|24281.6|24361.6|24281.6|24361.31|24281.31|10
1732908340000|2024-11-29 19:25:40|24362.45|24282.45|24364.86|24284.86|24364.86|24284.86|24362.45|24282.45|9
1732908350000|2024-11-29 19:25:50|24364.88|24284.88|24365.02|24285.02|24365.19|24285.19|24364.73|24284.73|9
1732908360000|2024-11-29 19:26:00|24365.01|24285.01|24368.11|24288.11|24368.11|24288.11|24364.71|24284.71|10
1732908370000|2024-11-29 19:26:10|24368.15|24288.15|24370|24290|24371.07|24291.07|24368.15|24288.15|10
1732908380000|2024-11-29 19:26:20|24369.74|24289.74|24370.17|24290.17|24370.19|24290.19|24369.5|24289.5|10
1732908390000|2024-11-29 19:26:30|24370.63|24290.63|24371.18|24291.18|24371.34|24291.34|24370.63|24290.63|10
1732908400000|2024-11-29 19:26:40|24369.89|24289.89|24368.54|24288.54|24370|24290|24368.54|24288.54|10
1732908410000|2024-11-29 19:26:50|24368|24288|24365.21|24285.21|24368|24288|24365.21|24285.21|10
1732908420000|2024-11-29 19:27:00|24365.25|24285.25|24364.88|24284.88|24365.61|24285.61|24364.68|24284.68|10
1732908430000|2024-11-29 19:27:10|24364.8|24284.8|24364.76|24284.76|24364.96|24284.96|24364.21|24284.21|10
1732908440000|2024-11-29 19:27:20|24364.68|24284.68|24365.06|24285.06|24365.06|24285.06|24363.71|24283.71|10
1732908450000|2024-11-29 19:27:30|24364.87|24284.87|24364.31|24284.31|24365.28|24285.28|24364.31|24284.31|9
1732908460000|2024-11-29 19:27:40|24364.28|24284.28|24364.05|24284.05|24364.79|24284.79|24364.05|24284.05|8
1732908470000|2024-11-29 19:27:50|24363.69|24283.69|24369.21|24289.21|24369.21|24289.21|24363.69|24283.69|10
1732908480000|2024-11-29 19:28:00|24369.17|24289.17|24370.94|24290.94|24370.94|24290.94|24369.01|24289.01|10
1732908490000|2024-11-29 19:28:10|24370.97|24290.97|24370.82|24290.82|24371.45|24291.45|24370.78|24290.78|10
1732908500000|2024-11-29 19:28:20|24370.64|24290.64|24371.7|24291.7|24371.7|24291.7|24369.92|24289.92|10
1732908510000|2024-11-29 19:28:30|24371.77|24291.77|24373.9|24293.9|24373.9|24293.9|24371.77|24291.77|9
1732908520000|2024-11-29 19:28:40|24373.86|24293.86|24377.2|24297.2|24377.31|24297.31|24373.86|24293.86|10
1732908530000|2024-11-29 19:28:50|24377.27|24297.27|24376.54|24296.54|24377.31|24297.31|24376.21|24296.21|10
1732908540000|2024-11-29 19:29:00|24376.71|24296.71|24375.89|24295.89|24376.93|24296.93|24375.47|24295.47|10
1732908550000|2024-11-29 19:29:10|24375.94|24295.94|24374.17|24294.17|24375.98|24295.98|24373.58|24293.58|10
1732908560000|2024-11-29 19:29:20|24374.22|24294.22|24374.77|24294.77|24375.04|24295.04|24373.86|24293.86|10
1732908570000|2024-11-29 19:29:30|24374.83|24294.83|24375.16|24295.16|24375.75|24295.75|24374.66|24294.66|10
1732908580000|2024-11-29 19:29:40|24375.13|24295.13|24375.76|24295.76|24375.76|24295.76|24374.91|24294.91|10
1732908590000|2024-11-29 19:29:50|24375.46|24295.46|24372.03|24292.03|24375.46|24295.46|24372.03|24292.03|9
1732908600000|2024-11-29 19:30:00|24372.37|24292.37|24373.32|24293.32|24373.37|24293.37|24372.37|24292.37|9
1732908610000|2024-11-29 19:30:10|24373.33|24293.33|24373.65|24293.65|24374.28|24294.28|24371.98|24291.98|10
1732908620000|2024-11-29 19:30:20|24372.87|24292.87|24374.82|24294.82|24375.74|24295.74|24372.86|24292.86|10
1732908630000|2024-11-29 19:30:30|24374.53|24294.53|24374.67|24294.67|24374.89|24294.89|24374.45|24294.45|10
1732908640000|2024-11-29 19:30:40|24374.69|24294.69|24375.96|24295.96|24375.96|24295.96|24374.54|24294.54|9
1732908650000|2024-11-29 19:30:50|24375.95|24295.95|24373.84|24293.84|24376.36|24296.36|24373.84|24293.84|9
1732908660000|2024-11-29 19:31:00|24373.78|24293.78|24376.27|24296.27|24376.42|24296.42|24373.65|24293.65|10
1732908670000|2024-11-29 19:31:10|24376.69|24296.69|24379.31|24299.31|24379.31|24299.31|24376.36|24296.36|10
1732908680000|2024-11-29 19:31:20|24379.64|24299.64|24380|24300|24380|24300|24378.33|24298.33|10
1732908690000|2024-11-29 19:31:30|24380.63|24300.63|24381.72|24301.72|24382.66|24302.66|24380.63|24300.63|8
1732908700000|2024-11-29 19:31:40|24381.66|24301.66|24382.8|24302.8|24382.8|24302.8|24379.9|24299.9|10
1732908710000|2024-11-29 19:31:50|24382.89|24302.89|24384.51|24304.51|24384.51|24304.51|24382.89|24302.89|10
1732908720000|2024-11-29 19:32:00|24384.69|24304.69|24385.37|24305.37|24385.37|24305.37|24384.61|24304.61|10
1732908730000|2024-11-29 19:32:10|24385.41|24305.41|24387.41|24307.41|24387.6|24307.6|24385.41|24305.41|9
1732908740000|2024-11-29 19:32:20|24386.63|24306.63|24385.12|24305.12|24386.63|24306.63|24384.43|24304.43|10
1732908750000|2024-11-29 19:32:30|24384.92|24304.92|24388.05|24308.05|24388.05|24308.05|24384.84|24304.84|9
1732908760000|2024-11-29 19:32:40|24388.76|24308.76|24391.54|24311.54|24391.54|24311.54|24388.76|24308.76|10
1732908770000|2024-11-29 19:32:50|24390.99|24310.99|24391.7|24311.7|24393.21|24313.21|24390.99|24310.99|9
1732908780000|2024-11-29 19:33:00|24391.8|24311.8|24395.87|24315.87|24395.87|24315.87|24391.8|24311.8|10
1732908790000|2024-11-29 19:33:10|24397.22|24317.22|24401.03|24321.03|24401.03|24321.03|24397.04|24317.04|10
1732908800000|2024-11-29 19:33:20|24400.77|24320.77|24400.71|24320.71|24400.99|24320.99|24399.9|24319.9|10
1732908810000|2024-11-29 19:33:30|24400.85|24320.85|24402.95|24322.95|24403.27|24323.27|24400.85|24320.85|10
1732908820000|2024-11-29 19:33:40|24403.21|24323.21|24407.5|24327.5|24407.5|24327.5|24403.21|24323.21|10
1732908830000|2024-11-29 19:33:50|24407.53|24327.53|24406.49|24326.49|24407.92|24327.92|24406.49|24326.49|10
1732908840000|2024-11-29 19:34:00|24405.88|24325.88|24404.74|24324.74|24405.88|24325.88|24404.22|24324.22|10
1732908850000|2024-11-29 19:34:10|24404.52|24324.52|24406.72|24326.72|24406.72|24326.72|24403.31|24323.31|10
1732908860000|2024-11-29 19:34:20|24406.9|24326.9|24409.28|24329.28|24409.28|24329.28|24406.9|24326.9|10
1732908870000|2024-11-29 19:34:30|24409.82|24329.82|24410.71|24330.71|24411.26|24331.26|24409.82|24329.82|10
1732908880000|2024-11-29 19:34:40|24410.4|24330.4|24409.36|24329.36|24410.4|24330.4|24408.79|24328.79|10
1732908890000|2024-11-29 19:34:50|24409.51|24329.51|24407.86|24327.86|24409.51|24329.51|24407.86|24327.86|10
1732908900000|2024-11-29 19:35:00|24408.32|24328.32|24407.9|24327.9|24408.73|24328.73|24407.57|24327.57|10
1732908910000|2024-11-29 19:35:10|24407.63|24327.63|24410|24330|24410.96|24330.96|24407.63|24327.63|10
1732908920000|2024-11-29 19:35:20|24409.87|24329.87|24410.64|24330.64|24411.18|24331.18|24409.87|24329.87|10
1732908930000|2024-11-29 19:35:30|24410.57|24330.57|24409.59|24329.59|24410.57|24330.57|24409.25|24329.25|9
1732908940000|2024-11-29 19:35:40|24409.37|24329.37|24408.19|24328.19|24409.49|24329.49|24407.66|24327.66|10
1732908950000|2024-11-29 19:35:50|24408.31|24328.31|24406.5|24326.5|24408.31|24328.31|24406.3|24326.3|10
1732908960000|2024-11-29 19:36:00|24406.97|24326.97|24409.99|24329.99|24409.99|24329.99|24406.97|24326.97|10
1732908970000|2024-11-29 19:36:10|24410.28|24330.28|24415.8|24335.8|24415.8|24335.8|24410.28|24330.28|10
1732908980000|2024-11-29 19:36:20|24415.69|24335.69|24418.06|24338.06|24418.29|24338.29|24415.67|24335.67|10
1732908990000|2024-11-29 19:36:30|24417.92|24337.92|24416.34|24336.34|24417.92|24337.92|24416.1|24336.1|10
1732909000000|2024-11-29 19:36:40|24416.69|24336.69|24419.37|24339.37|24419.37|24339.37|24416.69|24336.69|10
1732909010000|2024-11-29 19:36:50|24419.26|24339.26|24416.84|24336.84|24419.26|24339.26|24416.84|24336.84|10
1732909020000|2024-11-29 19:37:00|24415.98|24335.98|24414.6|24334.6|24416.05|24336.05|24414.6|24334.6|10
1732909030000|2024-11-29 19:37:10|24415.09|24335.09|24415.06|24335.06|24415.15|24335.15|24414.7|24334.7|9
1732909040000|2024-11-29 19:37:20|24415.22|24335.22|24427.58|24347.58|24427.58|24347.58|24415.22|24335.22|10
1732909050000|2024-11-29 19:37:30|24427.75|24347.75|24427.42|24347.42|24428.26|24348.26|24427.42|24347.42|10
1732909060000|2024-11-29 19:37:40|24427.27|24347.27|24425.48|24345.48|24427.34|24347.34|24425.48|24345.48|10
1732909070000|2024-11-29 19:37:50|24426.42|24346.42|24427.28|24347.28|24427.28|24347.28|24425.64|24345.64|10
1732909080000|2024-11-29 19:38:00|24427.29|24347.29|24428.4|24348.4|24428.4|24348.4|24426.37|24346.37|10
1732909090000|2024-11-29 19:38:10|24428.69|24348.69|24431.93|24351.93|24431.93|24351.93|24428.69|24348.69|9
1732909100000|2024-11-29 19:38:20|24431.91|24351.91|24434.91|24354.91|24434.91|24354.91|24431.85|24351.85|10
1732909110000|2024-11-29 19:38:30|24434.82|24354.82|24437.6|24357.6|24437.6|24357.6|24434.82|24354.82|9
1732909120000|2024-11-29 19:38:40|24437.57|24357.57|24436.8|24356.8|24438.07|24358.07|24436.8|24356.8|9
1732909130000|2024-11-29 19:38:50|24436.52|24356.52|24435.9|24355.9|24437.15|24357.15|24435.9|24355.9|10
1732909140000|2024-11-29 19:39:00|24436.43|24356.43|24435.45|24355.45|24436.71|24356.71|24435.33|24355.33|10
1732909150000|2024-11-29 19:39:10|24435.47|24355.47|24434.82|24354.82|24435.84|24355.84|24434.68|24354.68|10
1732909160000|2024-11-29 19:39:20|24435.53|24355.53|24436.67|24356.67|24436.69|24356.69|24435.01|24355.01|10
1732909170000|2024-11-29 19:39:30|24434.5|24354.5|24433.64|24353.64|24435.02|24355.02|24433.64|24353.64|9
1732909180000|2024-11-29 19:39:40|24433.36|24353.36|24436.94|24356.94|24437.45|24357.45|24432.8|24352.8|10
1732909190000|2024-11-29 19:39:50|24437.44|24357.44|24436.18|24356.18|24437.65|24357.65|24436.18|24356.18|9
1732909200000|2024-11-29 19:40:00|24436.16|24356.16|24436.1|24356.1|24436.16|24356.16|24435.21|24355.21|8
1732909210000|2024-11-29 19:40:10|24436.07|24356.07|24437.36|24357.36|24437.55|24357.55|24435.93|24355.93|10
1732909220000|2024-11-29 19:40:20|24437.01|24357.01|24436.77|24356.77|24437.04|24357.04|24436.2|24356.2|10
1732909230000|2024-11-29 19:40:30|24436.82|24356.82|24437.53|24357.53|24438.79|24358.79|24436.82|24356.82|10
1732909240000|2024-11-29 19:40:40|24438.38|24358.38|24438.13|24358.13|24438.38|24358.38|24437.67|24357.67|10
1732909250000|2024-11-29 19:40:50|24438.05|24358.05|24436.9|24356.9|24438.05|24358.05|24436.47|24356.47|10
1732909260000|2024-11-29 19:41:00|24437.21|24357.21|24438.27|24358.27|24438.36|24358.36|24437.21|24357.21|10
1732909270000|2024-11-29 19:41:10|24438.32|24358.32|24436.66|24356.66|24438.38|24358.38|24436.66|24356.66|10
1732909280000|2024-11-29 19:41:20|24440.16|24360.16|24443.76|24363.76|24443.93|24363.93|24439.72|24359.72|10
1732909290000|2024-11-29 19:41:30|24443.23|24363.23|24441.15|24361.15|24445.06|24365.06|24441.15|24361.15|10
1732909300000|2024-11-29 19:41:40|24441.14|24361.14|24440.15|24360.15|24441.45|24361.45|24439.75|24359.75|10
1732909310000|2024-11-29 19:41:50|24439.68|24359.68|24439.37|24359.37|24440.3|24360.3|24439.35|24359.35|10
1732909320000|2024-11-29 19:42:00|24438.64|24358.64|24433.18|24353.18|24439.34|24359.34|24433.14|24353.14|10
1732909330000|2024-11-29 19:42:10|24432.75|24352.75|24430.62|24350.62|24433.41|24353.41|24430.62|24350.62|10
1732909340000|2024-11-29 19:42:20|24430.13|24350.13|24428.68|24348.68|24430.13|24350.13|24428.63|24348.63|10
1732909350000|2024-11-29 19:42:30|24428.34|24348.34|24428.95|24348.95|24429.67|24349.67|24428.34|24348.34|10
1732909360000|2024-11-29 19:42:40|24428.96|24348.96|24431.99|24351.99|24431.99|24351.99|24428.79|24348.79|9
1732909370000|2024-11-29 19:42:50|24431.97|24351.97|24431.98|24351.98|24432.66|24352.66|24431.97|24351.97|10
1732909380000|2024-11-29 19:43:00|24431.85|24351.85|24429.14|24349.14|24431.85|24351.85|24429.14|24349.14|10
1732909390000|2024-11-29 19:43:10|24429.17|24349.17|24430.53|24350.53|24430.53|24350.53|24429.08|24349.08|9
1732909400000|2024-11-29 19:43:20|24430.6|24350.6|24427.1|24347.1|24431.21|24351.21|24427.1|24347.1|10
1732909410000|2024-11-29 19:43:30|24427.37|24347.37|24417.7|24337.7|24427.37|24347.37|24417.7|24337.7|10
1732909420000|2024-11-29 19:43:40|24417.45|24337.45|24416.21|24336.21|24417.66|24337.66|24416.21|24336.21|10
1732909430000|2024-11-29 19:43:50|24415.95|24335.95|24415.93|24335.93|24415.95|24335.95|24415.41|24335.41|9
1732909440000|2024-11-29 19:44:00|24416.01|24336.01|24419.15|24339.15|24419.15|24339.15|24416.01|24336.01|10
1732909450000|2024-11-29 19:44:10|24419.5|24339.5|24417.75|24337.75|24419.64|24339.64|24417.75|24337.75|10
1732909460000|2024-11-29 19:44:20|24415.83|24335.83|24411.38|24331.38|24415.83|24335.83|24411.25|24331.25|9
1732909470000|2024-11-29 19:44:30|24411.72|24331.72|24413.29|24333.29|24413.29|24333.29|24411.71|24331.71|10
1732909480000|2024-11-29 19:44:40|24413.65|24333.65|24411.82|24331.82|24414.21|24334.21|24411.73|24331.73|10
1732909490000|2024-11-29 19:44:50|24411.9|24331.9|24412.82|24332.82|24412.82|24332.82|24411.42|24331.42|10
1732909500000|2024-11-29 19:45:00|24412.8|24332.8|24413.37|24333.37|24413.37|24333.37|24410.23|24330.23|10
1732909510000|2024-11-29 19:45:10|24414.41|24334.41|24419.93|24339.93|24420.3|24340.3|24414.41|24334.41|9
1732909520000|2024-11-29 19:45:20|24420.01|24340.01|24419.05|24339.05|24420.23|24340.23|24418.83|24338.83|10
1732909530000|2024-11-29 19:45:30|24418.91|24338.91|24422.14|24342.14|24422.46|24342.46|24418.74|24338.74|10
1732909540000|2024-11-29 19:45:40|24423.32|24343.32|24430.53|24350.53|24430.6|24350.6|24423.32|24343.32|10
1732909550000|2024-11-29 19:45:50|24434.47|24354.47|24442.25|24362.25|24442.7|24362.7|24434.47|24354.47|10
1732909560000|2024-11-29 19:46:00|24442.37|24362.37|24443.12|24363.12|24443.43|24363.43|24441.61|24361.61|10
1732909570000|2024-11-29 19:46:10|24443.15|24363.15|24439.12|24359.12|24444.01|24364.01|24439.12|24359.12|9
1732909580000|2024-11-29 19:46:20|24440.33|24360.33|24442.57|24362.57|24442.57|24362.57|24440.33|24360.33|10
1732909590000|2024-11-29 19:46:30|24442.66|24362.66|24442.85|24362.85|24443.22|24363.22|24442.11|24362.11|10
1732909600000|2024-11-29 19:46:40|24443.04|24363.04|24444.74|24364.74|24445.68|24365.68|24441.91|24361.91|10
1732909610000|2024-11-29 19:46:50|24444.1|24364.1|24445.23|24365.23|24447.02|24367.02|24443.54|24363.54|9
1732909620000|2024-11-29 19:47:00|24444.76|24364.76|24444.69|24364.69|24445.69|24365.69|24442.24|24362.24|10
1732909630000|2024-11-29 19:47:10|24444.59|24364.59|24447.1|24367.1|24447.1|24367.1|24444.4|24364.4|10
1732909640000|2024-11-29 19:47:20|24446.46|24366.46|24442.41|24362.41|24446.46|24366.46|24441.45|24361.45|10
1732909650000|2024-11-29 19:47:30|24441.54|24361.54|24439.51|24359.51|24442|24362|24439.06|24359.06|10
1732909660000|2024-11-29 19:47:40|24439.36|24359.36|24438.58|24358.58|24440.3|24360.3|24438.01|24358.01|10
1732909670000|2024-11-29 19:47:50|24438.55|24358.55|24439.51|24359.51|24439.97|24359.97|24438.55|24358.55|10
1732909680000|2024-11-29 19:48:00|24438.48|24358.48|24435.23|24355.23|24438.48|24358.48|24434.24|24354.24|10
1732909690000|2024-11-29 19:48:10|24434.94|24354.94|24426.79|24346.79|24434.94|24354.94|24426.79|24346.79|10
1732909700000|2024-11-29 19:48:20|24427.3|24347.3|24424.61|24344.61|24427.3|24347.3|24424.61|24344.61|10
1732909710000|2024-11-29 19:48:30|24424.76|24344.76|24421.95|24341.95|24424.86|24344.86|24421.6|24341.6|10
1732909720000|2024-11-29 19:48:40|24422.39|24342.39|24422.5|24342.5|24424.08|24344.08|24422.39|24342.39|10
1732909730000|2024-11-29 19:48:50|24422.71|24342.71|24421.19|24341.19|24422.91|24342.91|24421.12|24341.12|10
1732909740000|2024-11-29 19:49:00|24421.05|24341.05|24421.41|24341.41|24421.41|24341.41|24420.42|24340.42|9
1732909750000|2024-11-29 19:49:10|24421.51|24341.51|24424.79|24344.79|24424.79|24344.79|24421.51|24341.51|10
1732909760000|2024-11-29 19:49:20|24424.84|24344.84|24424.46|24344.46|24425.29|24345.29|24424.46|24344.46|10
1732909770000|2024-11-29 19:49:30|24424.48|24344.48|24422.22|24342.22|24424.51|24344.51|24420.96|24340.96|10
1732909780000|2024-11-29 19:49:40|24422.17|24342.17|24425.75|24345.75|24425.75|24345.75|24422.17|24342.17|10
1732909790000|2024-11-29 19:49:50|24425.65|24345.65|24425.64|24345.64|24426.13|24346.13|24425.63|24345.63|10
1732909800000|2024-11-29 19:50:00|24425.15|24345.15|24425.85|24345.85|24425.85|24345.85|24424.92|24344.92|9
1732909810000|2024-11-29 19:50:10|24424.77|24344.77|24425.5|24345.5|24425.5|24345.5|24424.77|24344.77|10
1732909820000|2024-11-29 19:50:20|24425.29|24345.29|24429.43|24349.43|24429.43|24349.43|24425.29|24345.29|9
1732909830000|2024-11-29 19:50:30|24429.78|24349.78|24430.4|24350.4|24430.82|24350.82|24429.18|24349.18|10
1732909840000|2024-11-29 19:50:40|24430.6|24350.6|24434.25|24354.25|24434.55|24354.55|24430.6|24350.6|9
1732909850000|2024-11-29 19:50:50|24434.31|24354.31|24437.83|24357.83|24438.5|24358.5|24434.31|24354.31|10
1732909860000|2024-11-29 19:51:00|24437.23|24357.23|24436.21|24356.21|24437.23|24357.23|24435.63|24355.63|9
1732909870000|2024-11-29 19:51:10|24436.14|24356.14|24434.27|24354.27|24436.14|24356.14|24434.27|24354.27|9
1732909880000|2024-11-29 19:51:20|24434.48|24354.48|24435.82|24355.82|24435.82|24355.82|24434.3|24354.3|10
1732909890000|2024-11-29 19:51:30|24435.64|24355.64|24437.76|24357.76|24437.83|24357.83|24435.31|24355.31|9
1732909900000|2024-11-29 19:51:40|24438.11|24358.11|24439.94|24359.94|24439.94|24359.94|24438.11|24358.11|10
1732909910000|2024-11-29 19:51:50|24440.29|24360.29|24441.43|24361.43|24443.86|24363.86|24440.24|24360.24|10
1732909920000|2024-11-29 19:52:00|24441.47|24361.47|24439.26|24359.26|24442.72|24362.72|24439.04|24359.04|9
1732909930000|2024-11-29 19:52:10|24439.56|24359.56|24437.39|24357.39|24439.56|24359.56|24436.6|24356.6|10
1732909940000|2024-11-29 19:52:20|24439.47|24359.47|24440.56|24360.56|24441.32|24361.32|24438.7|24358.7|10
1732909950000|2024-11-29 19:52:30|24439.81|24359.81|24441.69|24361.69|24442.04|24362.04|24439.81|24359.81|10
1732909960000|2024-11-29 19:52:40|24442.21|24362.21|24442.67|24362.67|24443.72|24363.72|24441.61|24361.61|9
1732909970000|2024-11-29 19:52:50|24443.46|24363.46|24441.69|24361.69|24443.69|24363.69|24441.69|24361.69|10
1732909980000|2024-11-29 19:53:00|24441.56|24361.56|24445.55|24365.55|24445.71|24365.71|24441.56|24361.56|10
1732909990000|2024-11-29 19:53:10|24445.58|24365.58|24445.34|24365.34|24445.59|24365.59|24444.78|24364.78|10
1732910000000|2024-11-29 19:53:20|24445.81|24365.81|24447.04|24367.04|24447.05|24367.05|24445.81|24365.81|10
1732910010000|2024-11-29 19:53:30|24447.61|24367.61|24447.72|24367.72|24448|24368|24447.21|24367.21|10
1732910020000|2024-11-29 19:53:40|24447.63|24367.63|24451.19|24371.19|24451.19|24371.19|24447.63|24367.63|10
1732910030000|2024-11-29 19:53:50|24450.53|24370.53|24454.52|24374.52|24454.53|24374.53|24449.56|24369.56|10
1732910040000|2024-11-29 19:54:00|24454.51|24374.51|24458.76|24378.76|24458.76|24378.76|24454.51|24374.51|10
1732910050000|2024-11-29 19:54:10|24459.12|24379.12|24461.3|24381.3|24461.86|24381.86|24459.12|24379.12|10
1732910060000|2024-11-29 19:54:20|24461.66|24381.66|24463.44|24383.44|24463.8|24383.8|24461.66|24381.66|10
1732910070000|2024-11-29 19:54:30|24463.42|24383.42|24467.08|24387.08|24467.08|24387.08|24462.87|24382.87|10
1732910080000|2024-11-29 19:54:40|24467.15|24387.15|24466.31|24386.31|24467.15|24387.15|24465.38|24385.38|10
1732910090000|2024-11-29 19:54:50|24467.14|24387.14|24470.71|24390.71|24470.82|24390.82|24467.14|24387.14|10
1732910100000|2024-11-29 19:55:00|24471.08|24391.08|24473.09|24393.09|24473.09|24393.09|24471.08|24391.08|10
1732910110000|2024-11-29 19:55:10|24473.42|24393.42|24472.31|24392.31|24473.72|24393.72|24472.31|24392.31|10
1732910120000|2024-11-29 19:55:20|24471.7|24391.7|24472.81|24392.81|24474.08|24394.08|24471.7|24391.7|10
1732910130000|2024-11-29 19:55:30|24472.78|24392.78|24470.51|24390.51|24472.83|24392.83|24470.51|24390.51|10
1732910140000|2024-11-29 19:55:40|24470.42|24390.42|24469.86|24389.86|24470.42|24390.42|24469.31|24389.31|10
1732910150000|2024-11-29 19:55:50|24469.85|24389.85|24467.85|24387.85|24470.78|24390.78|24467.66|24387.66|10
1732910160000|2024-11-29 19:56:00|24467.59|24387.59|24468.57|24388.57|24468.96|24388.96|24467.59|24387.59|10
1732910170000|2024-11-29 19:56:10|24468.56|24388.56|24467.28|24387.28|24469.01|24389.01|24467.2|24387.2|10
1732910180000|2024-11-29 19:56:20|24467.49|24387.49|24465.86|24385.86|24467.49|24387.49|24465.41|24385.41|10
1732910190000|2024-11-29 19:56:30|24465.92|24385.92|24464.95|24384.95|24466.16|24386.16|24464.95|24384.95|10
1732910200000|2024-11-29 19:56:40|24464.39|24384.39|24462.9|24382.9|24464.39|24384.39|24462.3|24382.3|8
1732910210000|2024-11-29 19:56:50|24462.92|24382.92|24461.26|24381.26|24462.92|24382.92|24461.26|24381.26|10
1732910220000|2024-11-29 19:57:00|24461.2|24381.2|24465.16|24385.16|24465.34|24385.34|24461.2|24381.2|10
1732910230000|2024-11-29 19:57:10|24465.14|24385.14|24468.65|24388.65|24468.65|24388.65|24465.14|24385.14|10
1732910240000|2024-11-29 19:57:20|24469.69|24389.69|24469.2|24389.2|24471.52|24391.52|24469.2|24389.2|10
1732910250000|2024-11-29 19:57:30|24469.93|24389.93|24472.47|24392.47|24472.98|24392.98|24469.92|24389.92|10
1732910260000|2024-11-29 19:57:40|24471.71|24391.71|24470.22|24390.22|24471.84|24391.84|24469.64|24389.64|10
1732910270000|2024-11-29 19:57:50|24469.76|24389.76|24467.6|24387.6|24470.76|24390.76|24467.6|24387.6|10
1732910280000|2024-11-29 19:58:00|24468.96|24388.96|24468.46|24388.46|24469.23|24389.23|24468.08|24388.08|10
1732910290000|2024-11-29 19:58:10|24468.21|24388.21|24467.57|24387.57|24468.21|24388.21|24467.15|24387.15|10
1732910300000|2024-11-29 19:58:20|24468.92|24388.92|24468.13|24388.13|24469.19|24389.19|24468.13|24388.13|10
1732910310000|2024-11-29 19:58:30|24467.9|24387.9|24468.32|24388.32|24468.37|24388.37|24466.94|24386.94|10
1732910320000|2024-11-29 19:58:40|24468.95|24388.95|24468.75|24388.75|24469.61|24389.61|24468.75|24388.75|10
1732910330000|2024-11-29 19:58:50|24468.26|24388.26|24467.47|24387.47|24468.26|24388.26|24466.35|24386.35|10
1732910340000|2024-11-29 19:59:00|24467.42|24387.42|24467.71|24387.71|24468|24388|24467.12|24387.12|10
1732910350000|2024-11-29 19:59:10|24467.16|24387.16|24465.32|24385.32|24467.16|24387.16|24465.32|24385.32|10
1732910360000|2024-11-29 19:59:20|24465.08|24385.08|24463.63|24383.63|24465.25|24385.25|24463.63|24383.63|10
1732910370000|2024-11-29 19:59:30|24463.7|24383.7|24464.86|24384.86|24464.86|24384.86|24463.45|24383.45|10
1732910380000|2024-11-29 19:59:40|24465.82|24385.82|24467.37|24387.37|24468.15|24388.15|24465.76|24385.76|10
1732910390000|2024-11-29 19:59:50|24468.08|24388.08|24469.32|24389.32|24469.32|24389.32|24467.29|24387.29|9
1732910400000|2024-11-29 20:00:00|24470.09|24390.09|24470.73|24390.73|24471.44|24391.44|24470.09|24390.09|10
1732910410000|2024-11-29 20:00:10|24471.03|24391.03|24466.51|24386.51|24471.03|24391.03|24466.51|24386.51|10
1732910420000|2024-11-29 20:00:20|24466.13|24386.13|24467.29|24387.29|24469.41|24389.41|24465.71|24385.71|10
1732910430000|2024-11-29 20:00:30|24466.88|24386.88|24464.24|24384.24|24467.47|24387.47|24464.24|24384.24|10
1732910440000|2024-11-29 20:00:40|24464.16|24384.16|24471.28|24391.28|24471.28|24391.28|24464.15|24384.15|10
1732910450000|2024-11-29 20:00:50|24470.86|24390.86|24471.43|24391.43|24472.36|24392.36|24470.37|24390.37|10
1732910460000|2024-11-29 20:01:00|24471.54|24391.54|24472.42|24392.42|24472.42|24392.42|24471.04|24391.04|10
1732910470000|2024-11-29 20:01:10|24474.56|24394.56|24473.62|24393.62|24475.29|24395.29|24473.62|24393.62|10
1732910480000|2024-11-29 20:01:20|24474.96|24394.96|24474.01|24394.01|24475.24|24395.24|24474.01|24394.01|10
1732910490000|2024-11-29 20:01:30|24473.98|24393.98|24471.35|24391.35|24473.99|24393.99|24470.06|24390.06|10
1732910500000|2024-11-29 20:01:40|24471.19|24391.19|24468.15|24388.15|24471.19|24391.19|24467.52|24387.52|10
1732910510000|2024-11-29 20:01:50|24468.91|24388.91|24468.05|24388.05|24469.02|24389.02|24467.99|24387.99|10
1732910520000|2024-11-29 20:02:00|24468.64|24388.64|24472.26|24392.26|24472.84|24392.84|24468.64|24388.64|9
1732910530000|2024-11-29 20:02:10|24471.72|24391.72|24472.77|24392.77|24472.77|24392.77|24470.87|24390.87|10
1732910540000|2024-11-29 20:02:20|24472.92|24392.92|24473.36|24393.36|24474|24394|24472.09|24392.09|10
1732910550000|2024-11-29 20:02:30|24473.7|24393.7|24474.98|24394.98|24474.98|24394.98|24472.57|24392.57|10
1732910560000|2024-11-29 20:02:40|24475.46|24395.46|24470.72|24390.72|24475.55|24395.55|24470.72|24390.72|10
1732910570000|2024-11-29 20:02:50|24470.04|24390.04|24461.05|24381.05|24470.04|24390.04|24460.64|24380.64|10
1732910580000|2024-11-29 20:03:00|24460.83|24380.83|24460.65|24380.65|24460.83|24380.83|24458.41|24378.41|10
1732910590000|2024-11-29 20:03:10|24460.9|24380.9|24463.2|24383.2|24463.45|24383.45|24460.9|24380.9|10
1732910600000|2024-11-29 20:03:20|24463.12|24383.12|24461.97|24381.97|24465.27|24385.27|24461.97|24381.97|10
1732910610000|2024-11-29 20:03:30|24462.02|24382.02|24460.01|24380.01|24462.13|24382.13|24460.01|24380.01|9
1732910620000|2024-11-29 20:03:40|24460.07|24380.07|24458.93|24378.93|24460.21|24380.21|24458.93|24378.93|10
1732910630000|2024-11-29 20:03:50|24459.52|24379.52|24459.47|24379.47|24460.23|24380.23|24458.89|24378.89|10
1732910640000|2024-11-29 20:04:00|24459.11|24379.11|24459.24|24379.24|24459.77|24379.77|24459.07|24379.07|10
1732910650000|2024-11-29 20:04:10|24459.25|24379.25|24456.81|24376.81|24459.25|24379.25|24456.8|24376.8|10
1732910660000|2024-11-29 20:04:20|24456.71|24376.71|24458.55|24378.55|24458.64|24378.64|24456.46|24376.46|10
1732910670000|2024-11-29 20:04:30|24458.54|24378.54|24459.58|24379.58|24460.07|24380.07|24458.54|24378.54|10
1732910680000|2024-11-29 20:04:40|24459.81|24379.81|24458.58|24378.58|24460.95|24380.95|24458.56|24378.56|10
1732910690000|2024-11-29 20:04:50|24458.81|24378.81|24459.08|24379.08|24459.32|24379.32|24458.38|24378.38|10
1732910700000|2024-11-29 20:05:00|24459.04|24379.04|24459.21|24379.21|24459.57|24379.57|24458.46|24378.46|10
1732910710000|2024-11-29 20:05:10|24460.23|24380.23|24459.88|24379.88|24460.65|24380.65|24459.67|24379.67|9
1732910720000|2024-11-29 20:05:20|24459.66|24379.66|24457.04|24377.04|24459.7|24379.7|24456.86|24376.86|10
1732910730000|2024-11-29 20:05:30|24457.15|24377.15|24457.62|24377.62|24457.62|24377.62|24457.11|24377.11|9
1732910740000|2024-11-29 20:05:40|24457.05|24377.05|24458.92|24378.92|24459.25|24379.25|24457.05|24377.05|10
1732910750000|2024-11-29 20:05:50|24458.67|24378.67|24464.15|24384.15|24464.35|24384.35|24457.75|24377.75|10
1732910760000|2024-11-29 20:06:00|24464.41|24384.41|24457.68|24377.68|24465.25|24385.25|24457.68|24377.68|10
1732910770000|2024-11-29 20:06:10|24457.5|24377.5|24459.45|24379.45|24459.45|24379.45|24456.73|24376.73|10
1732910780000|2024-11-29 20:06:20|24460.96|24380.96|24461.78|24381.78|24462.44|24382.44|24460.96|24380.96|10
1732910790000|2024-11-29 20:06:30|24461.75|24381.75|24463.69|24383.69|24463.99|24383.99|24461.75|24381.75|10
1732910800000|2024-11-29 20:06:40|24463.15|24383.15|24463.96|24383.96|24463.96|24383.96|24463.15|24383.15|10
1732910810000|2024-11-29 20:06:50|24464.16|24384.16|24465.46|24385.46|24466.2|24386.2|24464.16|24384.16|10
1732910820000|2024-11-29 20:07:00|24464.84|24384.84|24459.34|24379.34|24464.84|24384.84|24459.34|24379.34|10
1732910830000|2024-11-29 20:07:10|24458.58|24378.58|24456.36|24376.36|24458.58|24378.58|24456.36|24376.36|9
1732910840000|2024-11-29 20:07:20|24456.31|24376.31|24454.98|24374.98|24456.72|24376.72|24454.98|24374.98|10
1732910850000|2024-11-29 20:07:30|24454.6|24374.6|24453.94|24373.94|24454.88|24374.88|24453.59|24373.59|9
1732910860000|2024-11-29 20:07:40|24453.9|24373.9|24450.8|24370.8|24454.19|24374.19|24450.8|24370.8|10
1732910870000|2024-11-29 20:07:50|24450.23|24370.23|24449.38|24369.38|24450.23|24370.23|24449.08|24369.08|10
1732910880000|2024-11-29 20:08:00|24449.02|24369.02|24446.69|24366.69|24449.18|24369.18|24446.69|24366.69|10
1732910890000|2024-11-29 20:08:10|24447.16|24367.16|24447|24367|24447.25|24367.25|24446.26|24366.26|9
1732910900000|2024-11-29 20:08:20|24447.19|24367.19|24444.4|24364.4|24447.19|24367.19|24444.4|24364.4|10
1732910910000|2024-11-29 20:08:30|24444.05|24364.05|24444.31|24364.31|24445.07|24365.07|24444.05|24364.05|10
1732910920000|2024-11-29 20:08:40|24444.28|24364.28|24447.51|24367.51|24447.51|24367.51|24444.28|24364.28|10
1732910930000|2024-11-29 20:08:50|24448.39|24368.39|24451.23|24371.23|24451.23|24371.23|24448.39|24368.39|10
1732910940000|2024-11-29 20:09:00|24450.52|24370.52|24445.97|24365.97|24450.52|24370.52|24445.97|24365.97|10
1732910950000|2024-11-29 20:09:10|24445.08|24365.08|24443.84|24363.84|24445.08|24365.08|24443.65|24363.65|10
1732910960000|2024-11-29 20:09:20|24443.93|24363.93|24444.73|24364.73|24444.73|24364.73|24443.67|24363.67|10
1732910970000|2024-11-29 20:09:30|24444.74|24364.74|24443.36|24363.36|24444.74|24364.74|24443.19|24363.19|10
1732910980000|2024-11-29 20:09:40|24443.47|24363.47|24442.23|24362.23|24443.47|24363.47|24442.14|24362.14|10
1732910990000|2024-11-29 20:09:50|24442.28|24362.28|24445.6|24365.6|24446.4|24366.4|24442.28|24362.28|10
1732911000000|2024-11-29 20:10:00|24445.49|24365.49|24448.44|24368.44|24448.44|24368.44|24445.49|24365.49|10
1732911010000|2024-11-29 20:10:10|24448.53|24368.53|24449.3|24369.3|24449.73|24369.73|24448.04|24368.04|10
1732911020000|2024-11-29 20:10:20|24449.13|24369.13|24449.36|24369.36|24451.8|24371.8|24449.13|24369.13|10
1732911030000|2024-11-29 20:10:30|24450.66|24370.66|24452.86|24372.86|24453.14|24373.14|24450.66|24370.66|10
1732911040000|2024-11-29 20:10:40|24454.52|24374.52|24455.19|24375.19|24455.73|24375.73|24454.52|24374.52|10
1732911050000|2024-11-29 20:10:50|24455|24375|24456.77|24376.77|24456.77|24376.77|24454.63|24374.63|10
1732911060000|2024-11-29 20:11:00|24456.68|24376.68|24456.29|24376.29|24457.91|24377.91|24455.24|24375.24|10
1732911070000|2024-11-29 20:11:10|24456.13|24376.13|24454.95|24374.95|24456.13|24376.13|24454.95|24374.95|10
1732911080000|2024-11-29 20:11:20|24454.61|24374.61|24455.43|24375.43|24455.88|24375.88|24454.61|24374.61|10
1732911090000|2024-11-29 20:11:30|24455.59|24375.59|24456.29|24376.29|24456.29|24376.29|24455.59|24375.59|9
1732911100000|2024-11-29 20:11:40|24456.12|24376.12|24457.29|24377.29|24457.31|24377.31|24456.12|24376.12|9
1732911110000|2024-11-29 20:11:50|24457.31|24377.31|24457.79|24377.79|24457.79|24377.79|24456.95|24376.95|9
1732911120000|2024-11-29 20:12:00|24458.71|24378.71|24458.98|24378.98|24459.37|24379.37|24457.72|24377.72|10
1732911130000|2024-11-29 20:12:10|24459.13|24379.13|24459.96|24379.96|24460.3|24380.3|24458.62|24378.62|10
1732911140000|2024-11-29 20:12:20|24460.59|24380.59|24459.52|24379.52|24460.59|24380.59|24459.33|24379.33|10
1732911150000|2024-11-29 20:12:30|24459.42|24379.42|24458.15|24378.15|24459.42|24379.42|24457.66|24377.66|10
1732911160000|2024-11-29 20:12:40|24458.05|24378.05|24457.66|24377.66|24458.06|24378.06|24457.35|24377.35|10
1732911170000|2024-11-29 20:12:50|24458.07|24378.07|24459.16|24379.16|24459.82|24379.82|24457.61|24377.61|10
1732911180000|2024-11-29 20:13:00|24459.14|24379.14|24458.05|24378.05|24459.22|24379.22|24458.05|24378.05|10
1732911190000|2024-11-29 20:13:10|24457.92|24377.92|24456.78|24376.78|24458.11|24378.11|24456.72|24376.72|10
1732911200000|2024-11-29 20:13:20|24456.82|24376.82|24460.36|24380.36|24460.47|24380.47|24456.82|24376.82|10
1732911210000|2024-11-29 20:13:30|24460.73|24380.73|24463.4|24383.4|24463.73|24383.73|24460.73|24380.73|10
1732911220000|2024-11-29 20:13:40|24463.85|24383.85|24467.64|24387.64|24467.78|24387.78|24463.85|24383.85|10
1732911230000|2024-11-29 20:13:50|24467.94|24387.94|24470.67|24390.67|24470.67|24390.67|24467.94|24387.94|10
1732911240000|2024-11-29 20:14:00|24469.89|24389.89|24472.44|24392.44|24472.44|24392.44|24469.89|24389.89|10
1732911250000|2024-11-29 20:14:10|24472.11|24392.11|24476.75|24396.75|24476.75|24396.75|24472.11|24392.11|10
1732911260000|2024-11-29 20:14:20|24476.88|24396.88|24481.53|24401.53|24481.53|24401.53|24476.88|24396.88|10
1732911270000|2024-11-29 20:14:30|24481.4|24401.4|24484.96|24404.96|24485.16|24405.16|24481.16|24401.16|10
1732911280000|2024-11-29 20:14:40|24483.42|24403.42|24484.44|24404.44|24485.61|24405.61|24483.42|24403.42|8
1732911290000|2024-11-29 20:14:50|24484.42|24404.42|24485.65|24405.65|24485.65|24405.65|24484.42|24404.42|10
1732911300000|2024-11-29 20:15:00|24486.22|24406.22|24484.43|24404.43|24487.6|24407.6|24484.43|24404.43|10
1732911310000|2024-11-29 20:15:10|24483.38|24403.38|24486.33|24406.33|24486.43|24406.43|24483.31|24403.31|10
1732911320000|2024-11-29 20:15:20|24486.47|24406.47|24494.27|24414.27|24494.27|24414.27|24486.33|24406.33|10
1732911330000|2024-11-29 20:15:30|24494.12|24414.12|24500.09|24420.09|24500.09|24420.09|24494.12|24414.12|10
1732911340000|2024-11-29 20:15:40|24499.09|24419.09|24498.7|24418.7|24499.72|24419.72|24498.7|24418.7|10
1732911350000|2024-11-29 20:15:50|24497.34|24417.34|24496.36|24416.36|24497.34|24417.34|24496.27|24416.27|9
1732911360000|2024-11-29 20:16:00|24495.81|24415.81|24495.53|24415.53|24496.42|24416.42|24494.39|24414.39|10
1732911370000|2024-11-29 20:16:10|24495.29|24415.29|24496.12|24416.12|24496.35|24416.35|24495.14|24415.14|10
1732911380000|2024-11-29 20:16:20|24496.62|24416.62|24497.38|24417.38|24497.38|24417.38|24496.62|24416.62|9
1732911390000|2024-11-29 20:16:30|24497.31|24417.31|24497.27|24417.27|24498.76|24418.76|24497.27|24417.27|10
1732911400000|2024-11-29 20:16:40|24497.56|24417.56|24497.85|24417.85|24498.23|24418.23|24497.56|24417.56|9
1732911410000|2024-11-29 20:16:50|24497.67|24417.67|24495.92|24415.92|24497.67|24417.67|24495.92|24415.92|10
1732911420000|2024-11-29 20:17:00|24495.74|24415.74|24494.95|24414.95|24495.74|24415.74|24494.93|24414.93|10
1732911430000|2024-11-29 20:17:10|24493.53|24413.53|24493.18|24413.18|24493.53|24413.53|24491.26|24411.26|10
1732911440000|2024-11-29 20:17:20|24493.21|24413.21|24491.12|24411.12|24493.47|24413.47|24491.12|24411.12|10
1732911450000|2024-11-29 20:17:30|24490.56|24410.56|24488.58|24408.58|24490.56|24410.56|24488.58|24408.58|10
1732911460000|2024-11-29 20:17:40|24487.93|24407.93|24483.23|24403.23|24487.93|24407.93|24483.23|24403.23|10
1732911470000|2024-11-29 20:17:50|24482.89|24402.89|24479.23|24399.23|24482.89|24402.89|24479.23|24399.23|10
1732911480000|2024-11-29 20:18:00|24479.22|24399.22|24479.47|24399.47|24482.02|24402.02|24479.22|24399.22|9
1732911490000|2024-11-29 20:18:10|24479.39|24399.39|24480.97|24400.97|24481.25|24401.25|24479.3|24399.3|10
1732911500000|2024-11-29 20:18:20|24481.53|24401.53|24484.92|24404.92|24485.02|24405.02|24481.53|24401.53|9
1732911510000|2024-11-29 20:18:30|24485.03|24405.03|24486.77|24406.77|24487.11|24407.11|24484.95|24404.95|9
1732911520000|2024-11-29 20:18:40|24486.73|24406.73|24481.31|24401.31|24486.73|24406.73|24481.19|24401.19|10
1732911530000|2024-11-29 20:18:50|24481.35|24401.35|24488.53|24408.53|24488.89|24408.89|24481.35|24401.35|10
1732911540000|2024-11-29 20:19:00|24488.59|24408.59|24490.39|24410.39|24490.73|24410.73|24488.59|24408.59|10
1732911550000|2024-11-29 20:19:10|24490.2|24410.2|24492.49|24412.49|24492.49|24412.49|24490.2|24410.2|9
1732911560000|2024-11-29 20:19:20|24493.07|24413.07|24494.37|24414.37|24494.39|24414.39|24491.58|24411.58|10
1732911570000|2024-11-29 20:19:30|24494.66|24414.66|24493.36|24413.36|24494.66|24414.66|24493.21|24413.21|10
1732911580000|2024-11-29 20:19:40|24494.02|24414.02|24495.9|24415.9|24495.9|24415.9|24494.02|24414.02|10
1732911590000|2024-11-29 20:19:50|24495.73|24415.73|24497.54|24417.54|24497.67|24417.67|24495.73|24415.73|10
1732911600000|2024-11-29 20:20:00|24496.65|24416.65|24498.69|24418.69|24498.69|24418.69|24496.65|24416.65|10
1732911610000|2024-11-29 20:20:10|24498.57|24418.57|24500.25|24420.25|24500.25|24420.25|24498.57|24418.57|10
1732911620000|2024-11-29 20:20:20|24499.99|24419.99|24503.72|24423.72|24503.72|24423.72|24499.99|24419.99|10
1732911630000|2024-11-29 20:20:30|24502.64|24422.64|24501.97|24421.97|24502.65|24422.65|24501.66|24421.66|10
1732911640000|2024-11-29 20:20:40|24501.63|24421.63|24503.2|24423.2|24503.2|24423.2|24500.84|24420.84|10
1732911650000|2024-11-29 20:20:50|24503.53|24423.53|24502.05|24422.05|24503.55|24423.55|24502.05|24422.05|10
1732911660000|2024-11-29 20:21:00|24501.72|24421.72|24504.85|24424.85|24504.85|24424.85|24501.72|24421.72|10
1732911670000|2024-11-29 20:21:10|24505.75|24425.75|24506.78|24426.78|24507.24|24427.24|24505.51|24425.51|10
1732911680000|2024-11-29 20:21:20|24506.94|24426.94|24509.48|24429.48|24509.48|24429.48|24504.76|24424.76|10
1732911690000|2024-11-29 20:21:30|24509.43|24429.43|24510.33|24430.33|24510.5|24430.5|24509.38|24429.38|9
1732911700000|2024-11-29 20:21:40|24510.25|24430.25|24512.11|24432.11|24512.29|24432.29|24510.25|24430.25|10
1732911710000|2024-11-29 20:21:50|24512.48|24432.48|24512.48|24432.48|24512.62|24432.62|24512.17|24432.17|10
1732911720000|2024-11-29 20:22:00|24512.5|24432.5|24515.03|24435.03|24515.03|24435.03|24512.47|24432.47|9
1732911730000|2024-11-29 20:22:10|24515.15|24435.15|24516.15|24436.15|24516.36|24436.36|24515.13|24435.13|10
1732911740000|2024-11-29 20:22:20|24516.61|24436.61|24520.6|24440.6|24521.19|24441.19|24516.61|24436.61|10
1732911750000|2024-11-29 20:22:30|24520.8|24440.8|24521.25|24441.25|24521.64|24441.64|24520.74|24440.74|10
1732911760000|2024-11-29 20:22:40|24521.11|24441.11|24520.68|24440.68|24521.77|24441.77|24520.48|24440.48|10
1732911770000|2024-11-29 20:22:50|24521.39|24441.39|24520.07|24440.07|24522.39|24442.39|24520.07|24440.07|10
1732911780000|2024-11-29 20:23:00|24518.97|24438.97|24516|24436|24518.97|24438.97|24515.92|24435.92|10
1732911790000|2024-11-29 20:23:10|24516.31|24436.31|24518.95|24438.95|24518.95|24438.95|24516.31|24436.31|10
1732911800000|2024-11-29 20:23:20|24518.92|24438.92|24523.48|24443.48|24523.48|24443.48|24518.92|24438.92|10
1732911810000|2024-11-29 20:23:30|24523.2|24443.2|24522.84|24442.84|24523.2|24443.2|24522.07|24442.07|10
1732911820000|2024-11-29 20:23:40|24522.93|24442.93|24520.86|24440.86|24522.93|24442.93|24520.83|24440.83|10
1732911830000|2024-11-29 20:23:50|24520.27|24440.27|24519.02|24439.02|24520.5|24440.5|24519.02|24439.02|10
1732911840000|2024-11-29 20:24:00|24519.67|24439.67|24518.33|24438.33|24520.15|24440.15|24518.33|24438.33|10
1732911850000|2024-11-29 20:24:10|24517.11|24437.11|24517.27|24437.27|24517.27|24437.27|24516.48|24436.48|10
1732911860000|2024-11-29 20:24:20|24517.14|24437.14|24516.54|24436.54|24517.8|24437.8|24516.54|24436.54|9
1732911870000|2024-11-29 20:24:30|24515.84|24435.84|24515.35|24435.35|24516.23|24436.23|24515.35|24435.35|9
1732911880000|2024-11-29 20:24:40|24514.63|24434.63|24515.32|24435.32|24515.32|24435.32|24514.42|24434.42|9
1732911890000|2024-11-29 20:24:50|24516.22|24436.22|24516.51|24436.51|24517.3|24437.3|24516.22|24436.22|8
1732911900000|2024-11-29 20:25:00|24516.42|24436.42|24517.63|24437.63|24517.63|24437.63|24516.27|24436.27|10
1732911910000|2024-11-29 20:25:10|24517.46|24437.46|24521.67|24441.67|24521.67|24441.67|24517.12|24437.12|10
1732911920000|2024-11-29 20:25:20|24521.65|24441.65|24522.55|24442.55|24522.55|24442.55|24521.65|24441.65|10
1732911930000|2024-11-29 20:25:30|24522.83|24442.83|24519.62|24439.62|24522.83|24442.83|24519.6|24439.6|10
1732911940000|2024-11-29 20:25:40|24520.07|24440.07|24520.66|24440.66|24520.79|24440.79|24520.07|24440.07|10
1732911950000|2024-11-29 20:25:50|24520.65|24440.65|24519.44|24439.44|24520.68|24440.68|24519.44|24439.44|10
1732911960000|2024-11-29 20:26:00|24519.3|24439.3|24519.41|24439.41|24519.53|24439.53|24519|24439|10
1732911970000|2024-11-29 20:26:10|24519.52|24439.52|24520.7|24440.7|24520.73|24440.73|24519.52|24439.52|10
1732911980000|2024-11-29 20:26:20|24520.77|24440.77|24521.91|24441.91|24522.32|24442.32|24520.77|24440.77|10
1732911990000|2024-11-29 20:26:30|24521.9|24441.9|24519.7|24439.7|24521.9|24441.9|24519.63|24439.63|10
1732912000000|2024-11-29 20:26:40|24519.29|24439.29|24519.61|24439.61|24519.66|24439.66|24518.43|24438.43|10
1732912010000|2024-11-29 20:26:50|24519.17|24439.17|24518.83|24438.83|24519.84|24439.84|24518.57|24438.57|10
1732912020000|2024-11-29 20:27:00|24518.8|24438.8|24516.62|24436.62|24518.9|24438.9|24516.62|24436.62|9
1732912030000|2024-11-29 20:27:10|24517.53|24437.53|24516.37|24436.37|24517.96|24437.96|24516.37|24436.37|10
1732912040000|2024-11-29 20:27:20|24516.52|24436.52|24518.75|24438.75|24518.75|24438.75|24516.52|24436.52|10
1732912050000|2024-11-29 20:27:30|24518.88|24438.88|24521.6|24441.6|24521.6|24441.6|24518.88|24438.88|10
1732912060000|2024-11-29 20:27:40|24521.63|24441.63|24519.85|24439.85|24521.63|24441.63|24517.99|24437.99|10
1732912070000|2024-11-29 20:27:50|24520.16|24440.16|24517.68|24437.68|24520.76|24440.76|24517.47|24437.47|10
1732912080000|2024-11-29 20:28:00|24517.73|24437.73|24530.28|24450.28|24530.35|24450.35|24517.73|24437.73|10
1732912090000|2024-11-29 20:28:10|24530.66|24450.66|24532.32|24452.32|24532.69|24452.69|24530.66|24450.66|10
1732912100000|2024-11-29 20:28:20|24533.64|24453.64|24531.87|24451.87|24533.64|24453.64|24531.69|24451.69|10
1732912110000|2024-11-29 20:28:30|24531.38|24451.38|24531|24451|24531.82|24451.82|24530.69|24450.69|10
1732912120000|2024-11-29 20:28:40|24530.73|24450.73|24529.57|24449.57|24530.73|24450.73|24529.06|24449.06|10
1732912130000|2024-11-29 20:28:50|24529.51|24449.51|24527.18|24447.18|24529.51|24449.51|24527.18|24447.18|10
1732912140000|2024-11-29 20:29:00|24526.5|24446.5|24523.08|24443.08|24526.5|24446.5|24523.08|24443.08|10
1732912150000|2024-11-29 20:29:10|24523.25|24443.25|24523.46|24443.46|24523.69|24443.69|24522.69|24442.69|10
1732912160000|2024-11-29 20:29:20|24524.32|24444.32|24528.97|24448.97|24528.97|24448.97|24524.32|24444.32|10
1732912170000|2024-11-29 20:29:30|24528.99|24448.99|24528.87|24448.87|24529.7|24449.7|24528.87|24448.87|10
1732912180000|2024-11-29 20:29:40|24528.59|24448.59|24528.7|24448.7|24529.01|24449.01|24528.59|24448.59|10
1732912190000|2024-11-29 20:29:50|24528.75|24448.75|24529.16|24449.16|24530.5|24450.5|24528.63|24448.63|10
1732912200000|2024-11-29 20:30:00|24529.62|24449.62|24530.45|24450.45|24530.45|24450.45|24529.62|24449.62|10
1732912210000|2024-11-29 20:30:10|24530.26|24450.26|24526.5|24446.5|24530.84|24450.84|24526.5|24446.5|10
1732912220000|2024-11-29 20:30:20|24526.33|24446.33|24526.69|24446.69|24527.29|24447.29|24526.33|24446.33|10
1732912230000|2024-11-29 20:30:30|24526.67|24446.67|24525.73|24445.73|24526.67|24446.67|24525.73|24445.73|9
1732912240000|2024-11-29 20:30:40|24525.48|24445.48|24523.16|24443.16|24525.48|24445.48|24523.12|24443.12|10
1732912250000|2024-11-29 20:30:50|24522.86|24442.86|24520.53|24440.53|24522.86|24442.86|24520.53|24440.53|9
1732912260000|2024-11-29 20:31:00|24519.47|24439.47|24513.3|24433.3|24519.47|24439.47|24513.3|24433.3|10
1732912270000|2024-11-29 20:31:10|24512.11|24432.11|24511.61|24431.61|24512.11|24432.11|24511.01|24431.01|10
1732912280000|2024-11-29 20:31:20|24511.66|24431.66|24514|24434|24515.26|24435.26|24510.33|24430.33|10
1732912290000|2024-11-29 20:31:30|24514.12|24434.12|24516.11|24436.11|24516.44|24436.44|24513.72|24433.72|10
1732912300000|2024-11-29 20:31:40|24516.1|24436.1|24516.38|24436.38|24516.38|24436.38|24515.12|24435.12|10
1732912310000|2024-11-29 20:31:50|24516.47|24436.47|24515.49|24435.49|24516.47|24436.47|24515.49|24435.49|10
1732912320000|2024-11-29 20:32:00|24515.57|24435.57|24517.07|24437.07|24517.07|24437.07|24515.05|24435.05|10
1732912330000|2024-11-29 20:32:10|24517.72|24437.72|24520.55|24440.55|24520.55|24440.55|24517.72|24437.72|10
1732912340000|2024-11-29 20:32:20|24519.96|24439.96|24518.91|24438.91|24519.96|24439.96|24518.83|24438.83|10
1732912350000|2024-11-29 20:32:30|24519.11|24439.11|24513.6|24433.6|24519.11|24439.11|24513.14|24433.14|10
1732912360000|2024-11-29 20:32:40|24515.22|24435.22|24516.86|24436.86|24516.86|24436.86|24514.9|24434.9|10
1732912370000|2024-11-29 20:32:50|24517.48|24437.48|24519.17|24439.17|24519.33|24439.33|24517.48|24437.48|10
1732912380000|2024-11-29 20:33:00|24519.14|24439.14|24521.51|24441.51|24521.51|24441.51|24519.14|24439.14|10
1732912390000|2024-11-29 20:33:10|24522.87|24442.87|24524.29|24444.29|24524.44|24444.44|24522.46|24442.46|9
1732912400000|2024-11-29 20:33:20|24524.4|24444.4|24526.1|24446.1|24526.3|24446.3|24524.4|24444.4|10
1732912410000|2024-11-29 20:33:30|24526.81|24446.81|24529.54|24449.54|24529.54|24449.54|24526.81|24446.81|10
1732912420000|2024-11-29 20:33:40|24529.8|24449.8|24527.92|24447.92|24530.08|24450.08|24527.92|24447.92|10
1732912430000|2024-11-29 20:33:50|24526.8|24446.8|24532.36|24452.36|24532.36|24452.36|24526.8|24446.8|10
1732912440000|2024-11-29 20:34:00|24533.02|24453.02|24535.19|24455.19|24535.19|24455.19|24532.9|24452.9|10
1732912450000|2024-11-29 20:34:10|24535.23|24455.23|24532.68|24452.68|24535.24|24455.24|24532.49|24452.49|10
1732912460000|2024-11-29 20:34:20|24532.41|24452.41|24528.88|24448.88|24532.41|24452.41|24528.74|24448.74|10
1732912470000|2024-11-29 20:34:30|24528.78|24448.78|24529.55|24449.55|24529.55|24449.55|24528.78|24448.78|10
1732912480000|2024-11-29 20:34:40|24529.36|24449.36|24529.26|24449.26|24529.45|24449.45|24528.87|24448.87|10
1732912490000|2024-11-29 20:34:50|24529.19|24449.19|24526.25|24446.25|24529.2|24449.2|24526.25|24446.25|8
1732912500000|2024-11-29 20:35:00|24526.04|24446.04|24529.89|24449.89|24530.45|24450.45|24526.04|24446.04|10
1732912510000|2024-11-29 20:35:10|24529.92|24449.92|24529.99|24449.99|24529.99|24449.99|24528.57|24448.57|10
1732912520000|2024-11-29 20:35:20|24532.45|24452.45|24531.77|24451.77|24532.45|24452.45|24531.25|24451.25|9
1732912530000|2024-11-29 20:35:30|24531.78|24451.78|24531.52|24451.52|24531.78|24451.78|24530.94|24450.94|10
1732912540000|2024-11-29 20:35:40|24531.8|24451.8|24531|24451|24532.23|24452.23|24530.83|24450.83|9
1732912550000|2024-11-29 20:35:50|24531.21|24451.21|24533.68|24453.68|24533.68|24453.68|24531.04|24451.04|10
1732912560000|2024-11-29 20:36:00|24533.55|24453.55|24533.55|24453.55|24534.28|24454.28|24532.98|24452.98|10
1732912570000|2024-11-29 20:36:10|24533.67|24453.67|24537.62|24457.62|24537.62|24457.62|24533.67|24453.67|9
1732912580000|2024-11-29 20:36:20|24538.23|24458.23|24541.66|24461.66|24541.66|24461.66|24538.23|24458.23|10
1732912590000|2024-11-29 20:36:30|24542.91|24462.91|24542.46|24462.46|24543.02|24463.02|24541.76|24461.76|10
1732912600000|2024-11-29 20:36:40|24542.99|24462.99|24542.73|24462.73|24543.2|24463.2|24541.97|24461.97|10
1732912610000|2024-11-29 20:36:50|24542.7|24462.7|24541.06|24461.06|24542.7|24462.7|24541.06|24461.06|10
1732912620000|2024-11-29 20:37:00|24540.96|24460.96|24541.94|24461.94|24541.94|24461.94|24540.1|24460.1|10
1732912630000|2024-11-29 20:37:10|24542.07|24462.07|24540.72|24460.72|24542.08|24462.08|24540.72|24460.72|9
1732912640000|2024-11-29 20:37:20|24540.64|24460.64|24549.17|24469.17|24549.17|24469.17|24540.57|24460.57|10
1732912650000|2024-11-29 20:37:30|24549.77|24469.77|24548.75|24468.75|24550.17|24470.17|24548.75|24468.75|10
1732912660000|2024-11-29 20:37:40|24548.9|24468.9|24553.6|24473.6|24553.6|24473.6|24548.9|24468.9|10
1732912670000|2024-11-29 20:37:50|24554.27|24474.27|24555.26|24475.26|24556.09|24476.09|24554.27|24474.27|10
1732912680000|2024-11-29 20:38:00|24556.26|24476.26|24561.06|24481.06|24561.06|24481.06|24556.2|24476.2|10
1732912690000|2024-11-29 20:38:10|24561.8|24481.8|24563.61|24483.61|24564|24484|24561.8|24481.8|10
1732912700000|2024-11-29 20:38:20|24562.64|24482.64|24560.38|24480.38|24562.64|24482.64|24559.48|24479.48|10
1732912710000|2024-11-29 20:38:30|24560.25|24480.25|24560.71|24480.71|24561.68|24481.68|24560.08|24480.08|10
1732912720000|2024-11-29 20:38:40|24560.87|24480.87|24561.82|24481.82|24561.82|24481.82|24560.58|24480.58|10
1732912730000|2024-11-29 20:38:50|24561.84|24481.84|24564.82|24484.82|24564.99|24484.99|24561.84|24481.84|10
1732912740000|2024-11-29 20:39:00|24562.73|24482.73|24559.68|24479.68|24562.73|24482.73|24559.68|24479.68|10
1732912750000|2024-11-29 20:39:10|24558.96|24478.96|24562.31|24482.31|24562.39|24482.39|24558.63|24478.63|10
1732912760000|2024-11-29 20:39:20|24562.22|24482.22|24561.21|24481.21|24562.45|24482.45|24560.64|24480.64|9
1732912770000|2024-11-29 20:39:30|24560.9|24480.9|24553.07|24473.07|24560.9|24480.9|24553.07|24473.07|10
1732912780000|2024-11-29 20:39:40|24552.53|24472.53|24548.96|24468.96|24553.42|24473.42|24548.96|24468.96|9
1732912790000|2024-11-29 20:39:50|24548.71|24468.71|24546.87|24466.87|24548.86|24468.86|24546.87|24466.87|10
1732912800000|2024-11-29 20:40:00|24547.02|24467.02|24547.64|24467.64|24548.2|24468.2|24546.95|24466.95|10
1732912810000|2024-11-29 20:40:10|24547.63|24467.63|24544.84|24464.84|24547.63|24467.63|24544.29|24464.29|10
1732912820000|2024-11-29 20:40:20|24545.18|24465.18|24546.79|24466.79|24546.79|24466.79|24545.18|24465.18|10
1732912830000|2024-11-29 20:40:30|24546.93|24466.93|24545.62|24465.62|24546.93|24466.93|24545.62|24465.62|10
1732912840000|2024-11-29 20:40:40|24545.9|24465.9|24544.77|24464.77|24546.09|24466.09|24544.77|24464.77|9
1732912850000|2024-11-29 20:40:50|24544.95|24464.95|24544.63|24464.63|24545.03|24465.03|24544.5|24464.5|10
1732912860000|2024-11-29 20:41:00|24544.64|24464.64|24548.55|24468.55|24548.55|24468.55|24544.64|24464.64|10
1732912870000|2024-11-29 20:41:10|24549.25|24469.25|24549.57|24469.57|24549.7|24469.7|24549.18|24469.18|10
1732912880000|2024-11-29 20:41:20|24549.35|24469.35|24550.71|24470.71|24550.71|24470.71|24549.18|24469.18|10
1732912890000|2024-11-29 20:41:30|24550.88|24470.88|24548.08|24468.08|24550.88|24470.88|24548.08|24468.08|10
1732912900000|2024-11-29 20:41:40|24548.04|24468.04|24543.66|24463.66|24548.04|24468.04|24543.66|24463.66|9
1732912910000|2024-11-29 20:41:50|24543.5|24463.5|24545.41|24465.41|24545.41|24465.41|24543.08|24463.08|9
1732912920000|2024-11-29 20:42:00|24544.8|24464.8|24543.16|24463.16|24544.8|24464.8|24541.43|24461.43|10
1732912930000|2024-11-29 20:42:10|24543.87|24463.87|24540.26|24460.26|24544.98|24464.98|24540.26|24460.26|10
1732912940000|2024-11-29 20:42:20|24540.09|24460.09|24537.16|24457.16|24540.09|24460.09|24537.16|24457.16|10
1732912950000|2024-11-29 20:42:30|24537.9|24457.9|24539.86|24459.86|24540.21|24460.21|24537.9|24457.9|10
1732912960000|2024-11-29 20:42:40|24539.35|24459.35|24542.04|24462.04|24542.06|24462.06|24539.35|24459.35|10
1732912970000|2024-11-29 20:42:50|24541.9|24461.9|24540.47|24460.47|24542.13|24462.13|24540.47|24460.47|10
1732912980000|2024-11-29 20:43:00|24540.12|24460.12|24541.78|24461.78|24541.99|24461.99|24540.12|24460.12|10
1732912990000|2024-11-29 20:43:10|24541.53|24461.53|24543.21|24463.21|24543.21|24463.21|24541.53|24461.53|10
1732913000000|2024-11-29 20:43:20|24543.05|24463.05|24541.75|24461.75|24543.05|24463.05|24541.75|24461.75|9
1732913010000|2024-11-29 20:43:30|24541.7|24461.7|24540.56|24460.56|24541.7|24461.7|24539.8|24459.8|10
1732913020000|2024-11-29 20:43:40|24538.48|24458.48|24533.26|24453.26|24538.48|24458.48|24533.26|24453.26|10
1732913030000|2024-11-29 20:43:50|24532.9|24452.9|24531.63|24451.63|24532.9|24452.9|24531.63|24451.63|10
1732913040000|2024-11-29 20:44:00|24531.54|24451.54|24532.88|24452.88|24532.88|24452.88|24531.34|24451.34|10
1732913050000|2024-11-29 20:44:10|24532.92|24452.92|24530.64|24450.64|24532.95|24452.95|24529.16|24449.16|9
1732913060000|2024-11-29 20:44:20|24529.61|24449.61|24529.46|24449.46|24529.84|24449.84|24529.27|24449.27|10
1732913070000|2024-11-29 20:44:30|24529.66|24449.66|24528.73|24448.73|24529.66|24449.66|24528.28|24448.28|10
1732913080000|2024-11-29 20:44:40|24528.65|24448.65|24527.17|24447.17|24529.01|24449.01|24527.07|24447.07|10
1732913090000|2024-11-29 20:44:50|24527.38|24447.38|24528.31|24448.31|24528.38|24448.38|24527.38|24447.38|10
1732913100000|2024-11-29 20:45:00|24528.51|24448.51|24528.54|24448.54|24529.71|24449.71|24528.03|24448.03|10
1732913110000|2024-11-29 20:45:10|24530.01|24450.01|24531.29|24451.29|24531.38|24451.38|24530.01|24450.01|10
1732913120000|2024-11-29 20:45:20|24531.45|24451.45|24530.36|24450.36|24531.57|24451.57|24530.36|24450.36|9
1732913130000|2024-11-29 20:45:30|24530.38|24450.38|24529.17|24449.17|24530.38|24450.38|24528.9|24448.9|10
1732913140000|2024-11-29 20:45:40|24530.67|24450.67|24533.01|24453.01|24533.01|24453.01|24530.58|24450.58|10
1732913150000|2024-11-29 20:45:50|24533.45|24453.45|24531.8|24451.8|24533.7|24453.7|24531.56|24451.56|7
1732913160000|2024-11-29 20:46:00|24531.78|24451.78|24532.89|24452.89|24533.23|24453.23|24531.64|24451.64|10
1732913170000|2024-11-29 20:46:10|24533.42|24453.42|24535.83|24455.83|24535.83|24455.83|24533.3|24453.3|10
1732913180000|2024-11-29 20:46:20|24536.14|24456.14|24538.12|24458.12|24538.12|24458.12|24536.05|24456.05|10
1732913190000|2024-11-29 20:46:30|24538.36|24458.36|24536.85|24456.85|24538.36|24458.36|24536.78|24456.78|10
1732913200000|2024-11-29 20:46:40|24537.78|24457.78|24536.91|24456.91|24537.95|24457.95|24536.91|24456.91|10
1732913210000|2024-11-29 20:46:50|24536.77|24456.77|24537.67|24457.67|24537.86|24457.86|24536.41|24456.41|9
1732913220000|2024-11-29 20:47:00|24537.6|24457.6|24535.31|24455.31|24537.69|24457.69|24535.31|24455.31|10
1732913230000|2024-11-29 20:47:10|24534.64|24454.64|24529.39|24449.39|24534.64|24454.64|24529.39|24449.39|10
1732913240000|2024-11-29 20:47:20|24529.44|24449.44|24527.79|24447.79|24529.44|24449.44|24527.79|24447.79|10
1732913250000|2024-11-29 20:47:30|24527.76|24447.76|24516.1|24436.1|24527.76|24447.76|24516.1|24436.1|9
1732913260000|2024-11-29 20:47:40|24516.04|24436.04|24516.5|24436.5|24517.3|24437.3|24515.89|24435.89|10
1732913270000|2024-11-29 20:47:50|24516.38|24436.38|24516.86|24436.86|24516.96|24436.96|24516.33|24436.33|10
1732913280000|2024-11-29 20:48:00|24517.74|24437.74|24523.9|24443.9|24524.78|24444.78|24517.74|24437.74|10
1732913290000|2024-11-29 20:48:10|24524.71|24444.71|24522.57|24442.57|24524.98|24444.98|24522.57|24442.57|10
1732913300000|2024-11-29 20:48:20|24522.8|24442.8|24520.45|24440.45|24522.8|24442.8|24519.85|24439.85|10
1732913310000|2024-11-29 20:48:30|24520.59|24440.59|24519.17|24439.17|24521.29|24441.29|24519.17|24439.17|10
1732913320000|2024-11-29 20:48:40|24518.71|24438.71|24519.43|24439.43|24519.43|24439.43|24515.13|24435.13|10
1732913330000|2024-11-29 20:48:50|24518.58|24438.58|24519.91|24439.91|24520.04|24440.04|24518.58|24438.58|9
1732913340000|2024-11-29 20:49:00|24518.7|24438.7|24515.43|24435.43|24518.75|24438.75|24515.43|24435.43|10
1732913350000|2024-11-29 20:49:10|24516.18|24436.18|24517.97|24437.97|24517.97|24437.97|24516.17|24436.17|8
1732913360000|2024-11-29 20:49:20|24522.13|24442.13|24522.59|24442.59|24522.9|24442.9|24522.1|24442.1|10
1732913370000|2024-11-29 20:49:30|24522.99|24442.99|24522.46|24442.46|24523.26|24443.26|24522.13|24442.13|10
1732913380000|2024-11-29 20:49:40|24521.99|24441.99|24520.26|24440.26|24523.03|24443.03|24520.26|24440.26|10
1732913390000|2024-11-29 20:49:50|24520.76|24440.76|24521.3|24441.3|24521.3|24441.3|24520.63|24440.63|9
1732913400000|2024-11-29 20:50:00|24521.71|24441.71|24521.86|24441.86|24522.16|24442.16|24520.58|24440.58|10
1732913410000|2024-11-29 20:50:10|24521.82|24441.82|24522.52|24442.52|24522.52|24442.52|24521.74|24441.74|9
1732913420000|2024-11-29 20:50:20|24522.18|24442.18|24520.64|24440.64|24522.18|24442.18|24520.64|24440.64|10
1732913430000|2024-11-29 20:50:30|24520.26|24440.26|24515.56|24435.56|24520.26|24440.26|24515.56|24435.56|10
1732913440000|2024-11-29 20:50:40|24516.43|24436.43|24521.02|24441.02|24521.02|24441.02|24516.43|24436.43|10
1732913450000|2024-11-29 20:50:50|24521.08|24441.08|24523.34|24443.34|24523.62|24443.62|24521.08|24441.08|10
1732913460000|2024-11-29 20:51:00|24523.93|24443.93|24520.43|24440.43|24523.93|24443.93|24520.43|24440.43|10
1732913470000|2024-11-29 20:51:10|24520.13|24440.13|24521.22|24441.22|24521.22|24441.22|24519.77|24439.77|10
1732913480000|2024-11-29 20:51:20|24520.1|24440.1|24519.71|24439.71|24520.1|24440.1|24519.58|24439.58|10
1732913490000|2024-11-29 20:51:30|24519.73|24439.73|24520.58|24440.58|24520.62|24440.62|24519.01|24439.01|10
1732913500000|2024-11-29 20:51:40|24520.54|24440.54|24519.18|24439.18|24521|24441|24519.18|24439.18|10
1732913510000|2024-11-29 20:51:50|24518.22|24438.22|24516.97|24436.97|24518.22|24438.22|24516.87|24436.87|10
1732913520000|2024-11-29 20:52:00|24516.93|24436.93|24517.59|24437.59|24517.59|24437.59|24516.35|24436.35|10
1732913530000|2024-11-29 20:52:10|24517.16|24437.16|24515.31|24435.31|24518.19|24438.19|24515.27|24435.27|9
1732913540000|2024-11-29 20:52:20|24515.04|24435.04|24513.83|24433.83|24515.04|24435.04|24513.83|24433.83|9
1732913550000|2024-11-29 20:52:30|24513.51|24433.51|24514.19|24434.19|24514.19|24434.19|24511.41|24431.41|10
1732913560000|2024-11-29 20:52:40|24514.34|24434.34|24512.58|24432.58|24514.34|24434.34|24512.58|24432.58|9
1732913570000|2024-11-29 20:52:50|24512.5|24432.5|24513.11|24433.11|24513.66|24433.66|24512.5|24432.5|10
1732913580000|2024-11-29 20:53:00|24513.01|24433.01|24512.85|24432.85|24513.22|24433.22|24512.35|24432.35|10
1732913590000|2024-11-29 20:53:10|24512.87|24432.87|24510.57|24430.57|24512.87|24432.87|24510.57|24430.57|8
1732913600000|2024-11-29 20:53:20|24511.33|24431.33|24510.44|24430.44|24511.33|24431.33|24510.09|24430.09|9
1732913610000|2024-11-29 20:53:30|24510.75|24430.75|24508.98|24428.98|24510.75|24430.75|24508.98|24428.98|10
1732913620000|2024-11-29 20:53:40|24508.7|24428.7|24506.67|24426.67|24508.7|24428.7|24505.77|24425.77|10
1732913630000|2024-11-29 20:53:50|24506.85|24426.85|24504.16|24424.16|24506.85|24426.85|24504.16|24424.16|10
1732913640000|2024-11-29 20:54:00|24503.5|24423.5|24503.75|24423.75|24503.88|24423.88|24502.49|24422.49|9
1732913650000|2024-11-29 20:54:10|24503.22|24423.22|24502.34|24422.34|24503.49|24423.49|24501.65|24421.65|10
1732913660000|2024-11-29 20:54:20|24502.46|24422.46|24499.73|24419.73|24502.56|24422.56|24499.73|24419.73|10
1732913670000|2024-11-29 20:54:30|24499.34|24419.34|24501.51|24421.51|24501.51|24421.51|24498.85|24418.85|10
1732913680000|2024-11-29 20:54:40|24501.62|24421.62|24499.41|24419.41|24501.62|24421.62|24499.41|24419.41|10
1732913690000|2024-11-29 20:54:50|24500.01|24420.01|24497.95|24417.95|24500.01|24420.01|24497.39|24417.39|10
1732913700000|2024-11-29 20:55:00|24497.85|24417.85|24497.06|24417.06|24498.12|24418.12|24497.06|24417.06|9
1732913710000|2024-11-29 20:55:10|24496.45|24416.45|24493.76|24413.76|24496.45|24416.45|24493.76|24413.76|10
1732913720000|2024-11-29 20:55:20|24492.82|24412.82|24494.75|24414.75|24494.9|24414.9|24492.82|24412.82|10
1732913730000|2024-11-29 20:55:30|24494.9|24414.9|24494.76|24414.76|24494.92|24414.92|24494.34|24414.34|10
1732913740000|2024-11-29 20:55:40|24494.46|24414.46|24494.49|24414.49|24494.49|24414.49|24494.21|24414.21|7
1732913750000|2024-11-29 20:55:50|24494.32|24414.32|24491.75|24411.75|24494.32|24414.32|24491.75|24411.75|10
1732913760000|2024-11-29 20:56:00|24491.83|24411.83|24487.44|24407.44|24491.83|24411.83|24487.37|24407.37|10
1732913770000|2024-11-29 20:56:10|24487.19|24407.19|24486.75|24406.75|24487.19|24407.19|24485.44|24405.44|9
1732913780000|2024-11-29 20:56:20|24487.35|24407.35|24485.23|24405.23|24487.45|24407.45|24485.23|24405.23|10
1732913790000|2024-11-29 20:56:30|24485.12|24405.12|24485.99|24405.99|24486.11|24406.11|24484.07|24404.07|10
1732913800000|2024-11-29 20:56:40|24486.29|24406.29|24486.33|24406.33|24486.38|24406.38|24485.96|24405.96|9
1732913810000|2024-11-29 20:56:50|24486.04|24406.04|24484.88|24404.88|24486.04|24406.04|24484.63|24404.63|10
1732913820000|2024-11-29 20:57:00|24484.89|24404.89|24483.89|24403.89|24484.89|24404.89|24483.89|24403.89|10
1732913830000|2024-11-29 20:57:10|24483.56|24403.56|24473.83|24393.83|24483.56|24403.56|24473.82|24393.82|10
1732913840000|2024-11-29 20:57:20|24473.54|24393.54|24474.78|24394.78|24475.09|24395.09|24473.19|24393.19|10
1732913850000|2024-11-29 20:57:30|24474.06|24394.06|24475.34|24395.34|24475.43|24395.43|24474.06|24394.06|9
1732913860000|2024-11-29 20:57:40|24475.41|24395.41|24476.45|24396.45|24477.29|24397.29|24474.85|24394.85|9
1732913870000|2024-11-29 20:57:50|24477.05|24397.05|24478.5|24398.5|24478.5|24398.5|24477.05|24397.05|10
1732913880000|2024-11-29 20:58:00|24478.68|24398.68|24476.99|24396.99|24478.68|24398.68|24476.91|24396.91|9
1732913890000|2024-11-29 20:58:10|24476.95|24396.95|24477.74|24397.74|24477.74|24397.74|24476.47|24396.47|10
1732913900000|2024-11-29 20:58:20|24477.39|24397.39|24478.22|24398.22|24478.22|24398.22|24477.39|24397.39|10
1732913910000|2024-11-29 20:58:30|24478.26|24398.26|24479.59|24399.59|24479.59|24399.59|24478.26|24398.26|9
1732913920000|2024-11-29 20:58:40|24479.66|24399.66|24479.76|24399.76|24479.82|24399.82|24479.5|24399.5|10
1732913930000|2024-11-29 20:58:50|24479.4|24399.4|24476.46|24396.46|24479.4|24399.4|24476.46|24396.46|10
1732913940000|2024-11-29 20:59:00|24476.1|24396.1|24477.48|24397.48|24477.48|24397.48|24475.95|24395.95|10
1732913950000|2024-11-29 20:59:10|24477.77|24397.77|24484.61|24404.61|24485.28|24405.28|24477.77|24397.77|10
1732913960000|2024-11-29 20:59:20|24484.19|24404.19|24483.12|24403.12|24484.51|24404.51|24483.12|24403.12|9
1732913970000|2024-11-29 20:59:30|24482.6|24402.6|24483.83|24403.83|24484.19|24404.19|24482.33|24402.33|10
1732913980000|2024-11-29 20:59:40|24484.05|24404.05|24485.9|24405.9|24485.9|24405.9|24483.86|24403.86|10
1732913990000|2024-11-29 20:59:50|24486.43|24406.43|24486.38|24406.38|24486.8|24406.8|24485.82|24405.82|10
1732914000000|2024-11-29 21:00:00|24486.48|24406.48|24489.04|24409.04|24489.25|24409.25|24486.48|24406.48|10
1732914010000|2024-11-29 21:00:10|24489.02|24409.02|24491.23|24411.23|24491.42|24411.42|24489.02|24409.02|10
1732914020000|2024-11-29 21:00:20|24491.54|24411.54|24489.59|24409.59|24491.57|24411.57|24489.21|24409.21|10
1732914030000|2024-11-29 21:00:30|24488.68|24408.68|24487.24|24407.24|24488.68|24408.68|24486.67|24406.67|9
1732914040000|2024-11-29 21:00:40|24487.56|24407.56|24486.41|24406.41|24487.68|24407.68|24486.41|24406.41|10
1732914050000|2024-11-29 21:00:50|24486.3|24406.3|24485.09|24405.09|24486.3|24406.3|24484.73|24404.73|9
1732914060000|2024-11-29 21:01:00|24484.84|24404.84|24478.11|24398.11|24484.84|24404.84|24477.39|24397.39|10
1732914070000|2024-11-29 21:01:10|24478.43|24398.43|24480.62|24400.62|24480.62|24400.62|24477.24|24397.24|10
1732914080000|2024-11-29 21:01:20|24480.71|24400.71|24484.42|24404.42|24484.42|24404.42|24480.71|24400.71|10
1732914090000|2024-11-29 21:01:30|24485.54|24405.54|24487.7|24407.7|24487.92|24407.92|24485.54|24405.54|10
1732914100000|2024-11-29 21:01:40|24487.79|24407.79|24487.31|24407.31|24488.72|24408.72|24487.31|24407.31|10
1732914110000|2024-11-29 21:01:50|24487.11|24407.11|24487.03|24407.03|24487.11|24407.11|24486.37|24406.37|10
1732914120000|2024-11-29 21:02:00|24486.89|24406.89|24488.59|24408.59|24488.59|24408.59|24486.89|24406.89|9
1732914130000|2024-11-29 21:02:10|24488.68|24408.68|24493.49|24413.49|24493.49|24413.49|24488.68|24408.68|10
1732914140000|2024-11-29 21:02:20|24493.86|24413.86|24496.1|24416.1|24496.1|24416.1|24493.11|24413.11|10
1732914150000|2024-11-29 21:02:30|24496.81|24416.81|24498.32|24418.32|24498.32|24418.32|24496.81|24416.81|10
1732914160000|2024-11-29 21:02:40|24498.47|24418.47|24499.06|24419.06|24499.29|24419.29|24498.47|24418.47|10
1732914170000|2024-11-29 21:02:50|24499.62|24419.62|24501.25|24421.25|24501.58|24421.58|24499.62|24419.62|10
1732914180000|2024-11-29 21:03:00|24500.74|24420.74|24500.9|24420.9|24501.96|24421.96|24500.42|24420.42|10
1732914190000|2024-11-29 21:03:10|24501.03|24421.03|24505.53|24425.53|24505.68|24425.68|24500.22|24420.22|10
1732914200000|2024-11-29 21:03:20|24505.9|24425.9|24510.86|24430.86|24510.86|24430.86|24505.9|24425.9|10
1732914210000|2024-11-29 21:03:30|24510.14|24430.14|24511.35|24431.35|24511.35|24431.35|24508.74|24428.74|9
1732914220000|2024-11-29 21:03:40|24511.69|24431.69|24509.43|24429.43|24511.83|24431.83|24509.43|24429.43|10
1732914230000|2024-11-29 21:03:50|24509.33|24429.33|24509.32|24429.32|24510.06|24430.06|24508.34|24428.34|10
1732914240000|2024-11-29 21:04:00|24509.36|24429.36|24514.87|24434.87|24514.87|24434.87|24509.36|24429.36|10
1732914250000|2024-11-29 21:04:10|24514.45|24434.45|24515.08|24435.08|24515.73|24435.73|24514.34|24434.34|9
1732914260000|2024-11-29 21:04:20|24515.14|24435.14|24519.6|24439.6|24519.83|24439.83|24515.14|24435.14|10
1732914270000|2024-11-29 21:04:30|24519.64|24439.64|24515.88|24435.88|24519.68|24439.68|24515.88|24435.88|10
1732914280000|2024-11-29 21:04:40|24515.8|24435.8|24516.08|24436.08|24516.08|24436.08|24515.42|24435.42|10
1732914290000|2024-11-29 21:04:50|24516.83|24436.83|24520.4|24440.4|24521.07|24441.07|24516.83|24436.83|10
1732914300000|2024-11-29 21:05:00|24520.56|24440.56|24527.05|24447.05|24527.05|24447.05|24520.56|24440.56|10
1732914310000|2024-11-29 21:05:10|24527.96|24447.96|24531.19|24451.19|24531.19|24451.19|24527.96|24447.96|8
1732914320000|2024-11-29 21:05:20|24530.91|24450.91|24531.97|24451.97|24531.97|24451.97|24530.75|24450.75|8
1732914330000|2024-11-29 21:05:30|24532.57|24452.57|24532.88|24452.88|24532.88|24452.88|24531.37|24451.37|10
1732914340000|2024-11-29 21:05:40|24532.95|24452.95|24530.07|24450.07|24533.13|24453.13|24530.07|24450.07|10
1732914350000|2024-11-29 21:05:50|24529.83|24449.83|24527.15|24447.15|24529.83|24449.83|24527.15|24447.15|10
1732914360000|2024-11-29 21:06:00|24527.08|24447.08|24524.85|24444.85|24527.08|24447.08|24524.42|24444.42|10
1732914370000|2024-11-29 21:06:10|24524.39|24444.39|24520.65|24440.65|24524.39|24444.39|24520.65|24440.65|10
1732914380000|2024-11-29 21:06:20|24520.79|24440.79|24519.28|24439.28|24520.79|24440.79|24518.83|24438.83|10
1732914390000|2024-11-29 21:06:30|24519.65|24439.65|24517.84|24437.84|24520.74|24440.74|24517.84|24437.84|10
1732914400000|2024-11-29 21:06:40|24517.43|24437.43|24517.96|24437.96|24518.14|24438.14|24517.43|24437.43|10
1732914410000|2024-11-29 21:06:50|24518.22|24438.22|24516.2|24436.2|24518.22|24438.22|24516.2|24436.2|10
1732914420000|2024-11-29 21:07:00|24514.66|24434.66|24511.81|24431.81|24514.66|24434.66|24511.81|24431.81|10
1732914430000|2024-11-29 21:07:10|24511.92|24431.92|24512.41|24432.41|24512.82|24432.82|24511.81|24431.81|10
1732914440000|2024-11-29 21:07:20|24512.49|24432.49|24509.99|24429.99|24512.49|24432.49|24509.99|24429.99|10
1732914450000|2024-11-29 21:07:30|24509.85|24429.85|24506.96|24426.96|24509.85|24429.85|24506.96|24426.96|10
1732914460000|2024-11-29 21:07:40|24506.62|24426.62|24502.83|24422.83|24506.62|24426.62|24502.83|24422.83|10
1732914470000|2024-11-29 21:07:50|24502.64|24422.64|24501.61|24421.61|24503.81|24423.81|24501.61|24421.61|10
1732914480000|2024-11-29 21:08:00|24501.43|24421.43|24501.3|24421.3|24501.95|24421.95|24500.88|24420.88|9
1732914490000|2024-11-29 21:08:10|24501.53|24421.53|24506.61|24426.61|24506.63|24426.63|24501.53|24421.53|10
1732914500000|2024-11-29 21:08:20|24506.89|24426.89|24508.65|24428.65|24509.25|24429.25|24506.89|24426.89|10
1732914510000|2024-11-29 21:08:30|24508.41|24428.41|24508.79|24428.79|24508.79|24428.79|24508.24|24428.24|10
1732914520000|2024-11-29 21:08:40|24508.54|24428.54|24508.92|24428.92|24508.92|24428.92|24507.56|24427.56|10
1732914530000|2024-11-29 21:08:50|24509.05|24429.05|24511.27|24431.27|24511.27|24431.27|24508.19|24428.19|9
1732914540000|2024-11-29 21:09:00|24511.22|24431.22|24509.91|24429.91|24512.32|24432.32|24509.91|24429.91|9
1732914550000|2024-11-29 21:09:10|24509.93|24429.93|24512.04|24432.04|24512.08|24432.08|24509.84|24429.84|10
1732914560000|2024-11-29 21:09:20|24512.16|24432.16|24510.17|24430.17|24512.4|24432.4|24510.17|24430.17|10
1732914570000|2024-11-29 21:09:30|24510.2|24430.2|24506.98|24426.98|24510.2|24430.2|24506.98|24426.98|10
1732914580000|2024-11-29 21:09:40|24505.14|24425.14|24503.15|24423.15|24505.28|24425.28|24503.15|24423.15|10
1732914590000|2024-11-29 21:09:50|24503.35|24423.35|24500.12|24420.12|24503.36|24423.36|24500.12|24420.12|10
1732914600000|2024-11-29 21:10:00|24499.9|24419.9|24494.52|24414.52|24499.9|24419.9|24494.52|24414.52|10
1732914610000|2024-11-29 21:10:10|24493.88|24413.88|24489.38|24409.38|24493.88|24413.88|24489.38|24409.38|10
1732914620000|2024-11-29 21:10:20|24489.21|24409.21|24491.23|24411.23|24491.24|24411.24|24489.21|24409.21|10
1732914630000|2024-11-29 21:10:30|24491.06|24411.06|24491.17|24411.17|24492.02|24412.02|24491.06|24411.06|9
1732914640000|2024-11-29 21:10:40|24491.23|24411.23|24490|24410|24491.59|24411.59|24490|24410|10
1732914650000|2024-11-29 21:10:50|24489.73|24409.73|24487.84|24407.84|24489.73|24409.73|24487.84|24407.84|10
1732914660000|2024-11-29 21:11:00|24487.65|24407.65|24484.1|24404.1|24487.65|24407.65|24484.1|24404.1|10
1732914670000|2024-11-29 21:11:10|24483.76|24403.76|24484.44|24404.44|24484.44|24404.44|24483.55|24403.55|10
1732914680000|2024-11-29 21:11:20|24484.91|24404.91|24487.02|24407.02|24487.02|24407.02|24484.75|24404.75|10
1732914690000|2024-11-29 21:11:30|24487.03|24407.03|24484.28|24404.28|24487.08|24407.08|24484.28|24404.28|10
1732914700000|2024-11-29 21:11:40|24483.85|24403.85|24482.87|24402.87|24483.99|24403.99|24482.87|24402.87|10
1732914710000|2024-11-29 21:11:50|24482.88|24402.88|24484.44|24404.44|24484.44|24404.44|24482.56|24402.56|10
1732914720000|2024-11-29 21:12:00|24484.94|24404.94|24485.11|24405.11|24485.6|24405.6|24483.33|24403.33|10
1732914730000|2024-11-29 21:12:10|24485.33|24405.33|24496.98|24416.98|24496.98|24416.98|24485.31|24405.31|10
1732914740000|2024-11-29 21:12:20|24498.29|24418.29|24500.63|24420.63|24501.25|24421.25|24498.29|24418.29|10
1732914750000|2024-11-29 21:12:30|24500.32|24420.32|24498.88|24418.88|24500.32|24420.32|24498.87|24418.87|10
1732914760000|2024-11-29 21:12:40|24498.87|24418.87|24497.06|24417.06|24499|24419|24497.06|24417.06|9
1732914770000|2024-11-29 21:12:50|24497.78|24417.78|24500.31|24420.31|24500.31|24420.31|24497.78|24417.78|10
1732914780000|2024-11-29 21:13:00|24500.43|24420.43|24502.39|24422.39|24502.39|24422.39|24499.67|24419.67|10
1732914790000|2024-11-29 21:13:10|24502.17|24422.17|24497.26|24417.26|24502.77|24422.77|24497.26|24417.26|9
1732914800000|2024-11-29 21:13:20|24497.75|24417.75|24496.96|24416.96|24497.75|24417.75|24496.95|24416.95|10
1732914810000|2024-11-29 21:13:30|24497.36|24417.36|24498.9|24418.9|24498.9|24418.9|24497.36|24417.36|10
1732914820000|2024-11-29 21:13:40|24498.82|24418.82|24498.53|24418.53|24499.44|24419.44|24498.13|24418.13|10
1732914830000|2024-11-29 21:13:50|24497.91|24417.91|24495.94|24415.94|24498.04|24418.04|24495.94|24415.94|10
1732914840000|2024-11-29 21:14:00|24495.53|24415.53|24493.92|24413.92|24495.53|24415.53|24493.72|24413.72|10
1732914850000|2024-11-29 21:14:10|24493.78|24413.78|24494.06|24414.06|24494.44|24414.44|24493.76|24413.76|9
1732914860000|2024-11-29 21:14:20|24493.8|24413.8|24492.48|24412.48|24493.8|24413.8|24492.31|24412.31|9
1732914870000|2024-11-29 21:14:30|24491.29|24411.29|24491.21|24411.21|24491.29|24411.29|24490.92|24410.92|9
1732914880000|2024-11-29 21:14:40|24490.31|24410.31|24485.21|24405.21|24490.31|24410.31|24484.67|24404.67|10
1732914890000|2024-11-29 21:14:50|24484.92|24404.92|24485.87|24405.87|24485.87|24405.87|24484.65|24404.65|10
1732914900000|2024-11-29 21:15:00|24485.8|24405.8|24484.95|24404.95|24485.8|24405.8|24483.8|24403.8|10
1732914910000|2024-11-29 21:15:10|24485.29|24405.29|24483.36|24403.36|24485.72|24405.72|24483.36|24403.36|10
1732914920000|2024-11-29 21:15:20|24482.7|24402.7|24475.14|24395.14|24482.73|24402.73|24475.14|24395.14|10
1732914930000|2024-11-29 21:15:30|24474.43|24394.43|24470.41|24390.41|24474.43|24394.43|24470.41|24390.41|10
1732914940000|2024-11-29 21:15:40|24470.12|24390.12|24465.71|24385.71|24470.12|24390.12|24465.71|24385.71|9
1732914950000|2024-11-29 21:15:50|24465.7|24385.7|24459.33|24379.33|24465.7|24385.7|24459.33|24379.33|10
1732914960000|2024-11-29 21:16:00|24459.45|24379.45|24455.28|24375.28|24459.71|24379.71|24454.78|24374.78|10
1732914970000|2024-11-29 21:16:10|24455.33|24375.33|24452.03|24372.03|24455.33|24375.33|24452.03|24372.03|10
1732914980000|2024-11-29 21:16:20|24452.31|24372.31|24451.67|24371.67|24452.4|24372.4|24451.44|24371.44|9
1732914990000|2024-11-29 21:16:30|24451.87|24371.87|24453.9|24373.9|24453.9|24373.9|24451.87|24371.87|9
1732915000000|2024-11-29 21:16:40|24454.21|24374.21|24455.59|24375.59|24455.59|24375.59|24454.21|24374.21|10
1732915010000|2024-11-29 21:16:50|24455.54|24375.54|24454.9|24374.9|24455.54|24375.54|24454.02|24374.02|10
1732915020000|2024-11-29 21:17:00|24455.01|24375.01|24454.73|24374.73|24455.81|24375.81|24454.73|24374.73|10
1732915030000|2024-11-29 21:17:10|24455.36|24375.36|24454.92|24374.92|24455.57|24375.57|24454.88|24374.88|10
1732915040000|2024-11-29 21:17:20|24453.71|24373.71|24455.34|24375.34|24455.87|24375.87|24453.55|24373.55|10
1732915050000|2024-11-29 21:17:30|24455.45|24375.45|24456.01|24376.01|24456.01|24376.01|24455.45|24375.45|10
1732915060000|2024-11-29 21:17:40|24456.38|24376.38|24455.76|24375.76|24456.41|24376.41|24455.44|24375.44|9
1732915070000|2024-11-29 21:17:50|24455.6|24375.6|24453.25|24373.25|24455.6|24375.6|24453|24373|10
1732915080000|2024-11-29 21:18:00|24453.41|24373.41|24455.4|24375.4|24455.4|24375.4|24453.38|24373.38|10
1732915090000|2024-11-29 21:18:10|24455.36|24375.36|24453.44|24373.44|24455.84|24375.84|24453.43|24373.43|9
1732915100000|2024-11-29 21:18:20|24453.71|24373.71|24452.9|24372.9|24454.27|24374.27|24452.87|24372.87|10
1732915110000|2024-11-29 21:18:30|24453.37|24373.37|24452.85|24372.85|24454.03|24374.03|24452.28|24372.28|10
1732915120000|2024-11-29 21:18:40|24452.73|24372.73|24452.91|24372.91|24453|24373|24452.09|24372.09|10
1732915130000|2024-11-29 21:18:50|24452.85|24372.85|24454.81|24374.81|24454.81|24374.81|24452.81|24372.81|10
1732915140000|2024-11-29 21:19:00|24454.8|24374.8|24455.52|24375.52|24455.52|24375.52|24454.8|24374.8|9
1732915150000|2024-11-29 21:19:10|24455.55|24375.55|24456.2|24376.2|24457.06|24377.06|24455.55|24375.55|10
1732915160000|2024-11-29 21:19:20|24455.11|24375.11|24454.95|24374.95|24455.34|24375.34|24454.51|24374.51|10
1732915170000|2024-11-29 21:19:30|24454.87|24374.87|24453.6|24373.6|24455.35|24375.35|24453.6|24373.6|10
1732915180000|2024-11-29 21:19:40|24453.66|24373.66|24452.35|24372.35|24453.82|24373.82|24452.35|24372.35|10
1732915190000|2024-11-29 21:19:50|24452.27|24372.27|24449.99|24369.99|24452.27|24372.27|24449.92|24369.92|10
1732915200000|2024-11-29 21:20:00|24450.02|24370.02|24451.61|24371.61|24451.61|24371.61|24450.02|24370.02|10
1732915210000|2024-11-29 21:20:10|24451.55|24371.55|24450.85|24370.85|24451.55|24371.55|24450.21|24370.21|10
1732915220000|2024-11-29 21:20:20|24448.54|24368.54|24445.66|24365.66|24448.54|24368.54|24445.66|24365.66|10
1732915230000|2024-11-29 21:20:30|24445.54|24365.54|24437.89|24357.89|24445.54|24365.54|24437.89|24357.89|10
1732915240000|2024-11-29 21:20:40|24437.31|24357.31|24433.37|24353.37|24437.31|24357.31|24433.37|24353.37|10
1732915250000|2024-11-29 21:20:50|24433.41|24353.41|24432.08|24352.08|24433.41|24353.41|24432.08|24352.08|10
1732915260000|2024-11-29 21:21:00|24432.05|24352.05|24428.94|24348.94|24432.57|24352.57|24428.94|24348.94|10
1732915270000|2024-11-29 21:21:10|24428.55|24348.55|24427.29|24347.29|24428.55|24348.55|24427.29|24347.29|10
1732915280000|2024-11-29 21:21:20|24426.92|24346.92|24428.25|24348.25|24428.25|24348.25|24425.55|24345.55|10
1732915290000|2024-11-29 21:21:30|24428.3|24348.3|24425.83|24345.83|24428.3|24348.3|24425.83|24345.83|10
1732915300000|2024-11-29 21:21:40|24425.81|24345.81|24426.52|24346.52|24426.57|24346.57|24425.81|24345.81|10
1732915310000|2024-11-29 21:21:50|24425.9|24345.9|24422.58|24342.58|24425.9|24345.9|24421.82|24341.82|10
1732915320000|2024-11-29 21:22:00|24422.64|24342.64|24418.3|24338.3|24422.72|24342.72|24418.3|24338.3|10
1732915330000|2024-11-29 21:22:10|24418.16|24338.16|24418.49|24338.49|24418.75|24338.75|24417.11|24337.11|10
1732915340000|2024-11-29 21:22:20|24419.01|24339.01|24415.6|24335.6|24419.01|24339.01|24415.39|24335.39|10
1732915350000|2024-11-29 21:22:30|24415.66|24335.66|24415.95|24335.95|24416.76|24336.76|24415.66|24335.66|9
1732915360000|2024-11-29 21:22:40|24415.62|24335.62|24413.09|24333.09|24415.62|24335.62|24413.09|24333.09|10
1732915370000|2024-11-29 21:22:50|24413.24|24333.24|24413.26|24333.26|24414.14|24334.14|24413.24|24333.24|10
1732915380000|2024-11-29 21:23:00|24412.79|24332.79|24411.37|24331.37|24412.79|24332.79|24411.2|24331.2|10
1732915390000|2024-11-29 21:23:10|24410.92|24330.92|24406.58|24326.58|24411.06|24331.06|24406.58|24326.58|10
1732915400000|2024-11-29 21:23:20|24406.6|24326.6|24404.15|24324.15|24406.6|24326.6|24403.89|24323.89|10
1732915410000|2024-11-29 21:23:30|24402.73|24322.73|24399.19|24319.19|24402.73|24322.73|24399.19|24319.19|10
1732915420000|2024-11-29 21:23:40|24399.25|24319.25|24397.71|24317.71|24399.25|24319.25|24397.53|24317.53|10
1732915430000|2024-11-29 21:23:50|24397.51|24317.51|24396.13|24316.13|24397.51|24317.51|24395.17|24315.17|10
1732915440000|2024-11-29 21:24:00|24396.18|24316.18|24395.93|24315.93|24396.95|24316.95|24395.78|24315.78|9
1732915450000|2024-11-29 21:24:10|24395.99|24315.99|24395.38|24315.38|24396.2|24316.2|24395.08|24315.08|10
1732915460000|2024-11-29 21:24:20|24395.57|24315.57|24396.42|24316.42|24396.42|24316.42|24395.57|24315.57|10
1732915470000|2024-11-29 21:24:30|24396.54|24316.54|24397.38|24317.38|24397.62|24317.62|24396.32|24316.32|10
1732915480000|2024-11-29 21:24:40|24397.62|24317.62|24401.37|24321.37|24401.37|24321.37|24396.9|24316.9|10
1732915490000|2024-11-29 21:24:50|24401.6|24321.6|24400.66|24320.66|24401.89|24321.89|24399.72|24319.72|10
1732915500000|2024-11-29 21:25:00|24400.83|24320.83|24402.34|24322.34|24402.45|24322.45|24400.83|24320.83|10
1732915510000|2024-11-29 21:25:10|24402.57|24322.57|24406.2|24326.2|24406.2|24326.2|24402.57|24322.57|9
1732915520000|2024-11-29 21:25:20|24406.4|24326.4|24414.33|24334.33|24414.33|24334.33|24406.4|24326.4|10
1732915530000|2024-11-29 21:25:30|24415.81|24335.81|24423.09|24343.09|24423.09|24343.09|24415.81|24335.81|10
1732915540000|2024-11-29 21:25:40|24423.96|24343.96|24430.6|24350.6|24430.6|24350.6|24423.96|24343.96|10
1732915550000|2024-11-29 21:25:50|24430.69|24350.69|24430.95|24350.95|24430.95|24350.95|24428.86|24348.86|10
1732915560000|2024-11-29 21:26:00|24430.53|24350.53|24432.54|24352.54|24432.54|24352.54|24430.05|24350.05|10
1732915570000|2024-11-29 21:26:10|24432.37|24352.37|24434.88|24354.88|24434.88|24354.88|24431.78|24351.78|10
1732915580000|2024-11-29 21:26:20|24435.48|24355.48|24439.1|24359.1|24439.1|24359.1|24435.48|24355.48|10
1732915590000|2024-11-29 21:26:30|24438.96|24358.96|24435.43|24355.43|24438.96|24358.96|24435.25|24355.25|10
1732915600000|2024-11-29 21:26:40|24435.08|24355.08|24435.5|24355.5|24435.7|24355.7|24434.89|24354.89|9
1732915610000|2024-11-29 21:26:50|24435.58|24355.58|24435.14|24355.14|24436.18|24356.18|24435.14|24355.14|10
1732915620000|2024-11-29 21:27:00|24435.23|24355.23|24435.51|24355.51|24435.51|24355.51|24434.52|24354.52|10
1732915630000|2024-11-29 21:27:10|24435.72|24355.72|24436.61|24356.61|24436.61|24356.61|24435.3|24355.3|10
1732915640000|2024-11-29 21:27:20|24436.49|24356.49|24434.72|24354.72|24437.36|24357.36|24434.72|24354.72|10
1732915650000|2024-11-29 21:27:30|24434.33|24354.33|24433.58|24353.58|24435|24355|24433.58|24353.58|9
1732915660000|2024-11-29 21:27:40|24434.28|24354.28|24435.37|24355.37|24436.16|24356.16|24434.28|24354.28|10
1732915670000|2024-11-29 21:27:50|24434.93|24354.93|24435.85|24355.85|24435.85|24355.85|24434.76|24354.76|10
1732915680000|2024-11-29 21:28:00|24435.84|24355.84|24436.5|24356.5|24436.5|24356.5|24435.52|24355.52|10
1732915690000|2024-11-29 21:28:10|24436.9|24356.9|24437.12|24357.12|24437.4|24357.4|24436.84|24356.84|10
1732915700000|2024-11-29 21:28:20|24437.32|24357.32|24439.55|24359.55|24439.55|24359.55|24437.32|24357.32|10
1732915710000|2024-11-29 21:28:30|24440.69|24360.69|24442.91|24362.91|24443.36|24363.36|24440.69|24360.69|10
1732915720000|2024-11-29 21:28:40|24442.76|24362.76|24442.9|24362.9|24443.67|24363.67|24442.76|24362.76|10
1732915730000|2024-11-29 21:28:50|24442.55|24362.55|24440.72|24360.72|24442.55|24362.55|24440.72|24360.72|10
1732915740000|2024-11-29 21:29:00|24440.37|24360.37|24441.93|24361.93|24442.27|24362.27|24440.36|24360.36|10
1732915750000|2024-11-29 21:29:10|24442.21|24362.21|24442.95|24362.95|24443.27|24363.27|24442.21|24362.21|10
1732915760000|2024-11-29 21:29:20|24443.04|24363.04|24444.34|24364.34|24444.34|24364.34|24442.98|24362.98|9
1732915770000|2024-11-29 21:29:30|24444.22|24364.22|24445.07|24365.07|24445.71|24365.71|24444.22|24364.22|9
1732915780000|2024-11-29 21:29:40|24444.88|24364.88|24444.81|24364.81|24444.88|24364.88|24443.89|24363.89|10
1732915790000|2024-11-29 21:29:50|24444.86|24364.86|24445.05|24365.05|24446|24366|24444.86|24364.86|10
1732915800000|2024-11-29 21:30:00|24445.07|24365.07|24442.82|24362.82|24445.07|24365.07|24442.41|24362.41|10
1732915810000|2024-11-29 21:30:10|24442.76|24362.76|24439.81|24359.81|24442.76|24362.76|24439.81|24359.81|10
1732915820000|2024-11-29 21:30:20|24439.79|24359.79|24439.76|24359.76|24439.79|24359.79|24438.74|24358.74|10
1732915830000|2024-11-29 21:30:30|24441.13|24361.13|24447.1|24367.1|24447.1|24367.1|24441.13|24361.13|10
1732915840000|2024-11-29 21:30:40|24447.5|24367.5|24450.67|24370.67|24450.67|24370.67|24447.5|24367.5|10
1732915850000|2024-11-29 21:30:50|24450.88|24370.88|24448.97|24368.97|24451.09|24371.09|24448.97|24368.97|9
1732915860000|2024-11-29 21:31:00|24448.9|24368.9|24448.25|24368.25|24449.05|24369.05|24448.18|24368.18|9
1732915870000|2024-11-29 21:31:10|24448.17|24368.17|24448.66|24368.66|24448.79|24368.79|24447.87|24367.87|10
1732915880000|2024-11-29 21:31:20|24448.93|24368.93|24445.73|24365.73|24448.99|24368.99|24445.45|24365.45|10
1732915890000|2024-11-29 21:31:30|24445.99|24365.99|24448.87|24368.87|24448.87|24368.87|24445.85|24365.85|10
1732915900000|2024-11-29 21:31:40|24449.35|24369.35|24449.75|24369.75|24452.12|24372.12|24449.35|24369.35|10
1732915910000|2024-11-29 21:31:50|24448.82|24368.82|24444.49|24364.49|24448.82|24368.82|24444.09|24364.09|10
1732915920000|2024-11-29 21:32:00|24444.19|24364.19|24443.61|24363.61|24444.19|24364.19|24442.9|24362.9|10
1732915930000|2024-11-29 21:32:10|24443.14|24363.14|24446.01|24366.01|24446.26|24366.26|24443.07|24363.07|9
1732915940000|2024-11-29 21:32:20|24446.48|24366.48|24444.13|24364.13|24446.48|24366.48|24444.13|24364.13|10
1732915950000|2024-11-29 21:32:30|24444.12|24364.12|24446.16|24366.16|24446.58|24366.58|24443.81|24363.81|10
1732915960000|2024-11-29 21:32:40|24446.28|24366.28|24445.64|24365.64|24446.53|24366.53|24445.64|24365.64|10
1732915970000|2024-11-29 21:32:50|24445.48|24365.48|24443|24363|24445.55|24365.55|24443|24363|10
1732915980000|2024-11-29 21:33:00|24442.86|24362.86|24446.84|24366.84|24446.84|24366.84|24442.84|24362.84|10
1732915990000|2024-11-29 21:33:10|24448.87|24368.87|24449.42|24369.42|24449.65|24369.65|24448.87|24368.87|9
1732916000000|2024-11-29 21:33:20|24449.01|24369.01|24445.37|24365.37|24449.01|24369.01|24445.23|24365.23|10
1732916010000|2024-11-29 21:33:30|24445.36|24365.36|24447.25|24367.25|24447.25|24367.25|24445.36|24365.36|9
1732916020000|2024-11-29 21:33:40|24447.61|24367.61|24448.78|24368.78|24449.06|24369.06|24447.59|24367.59|9
1732916030000|2024-11-29 21:33:50|24448.87|24368.87|24449.07|24369.07|24449.54|24369.54|24448.69|24368.69|10
1732916040000|2024-11-29 21:34:00|24447.75|24367.75|24449.52|24369.52|24449.52|24369.52|24446.79|24366.79|10
1732916050000|2024-11-29 21:34:10|24449.26|24369.26|24448.51|24368.51|24449.26|24369.26|24447.16|24367.16|10
1732916060000|2024-11-29 21:34:20|24448.55|24368.55|24447.26|24367.26|24448.55|24368.55|24447.26|24367.26|10
1732916070000|2024-11-29 21:34:30|24447.06|24367.06|24447.24|24367.24|24447.57|24367.57|24446.45|24366.45|10
1732916080000|2024-11-29 21:34:40|24447.1|24367.1|24447.19|24367.19|24447.29|24367.29|24446.76|24366.76|10
1732916090000|2024-11-29 21:34:50|24446.68|24366.68|24446.14|24366.14|24446.68|24366.68|24446.06|24366.06|10
1732916100000|2024-11-29 21:35:00|24446.15|24366.15|24442.18|24362.18|24446.15|24366.15|24442.18|24362.18|10
1732916110000|2024-11-29 21:35:10|24441.54|24361.54|24433.65|24353.65|24441.54|24361.54|24432.81|24352.81|10
1732916120000|2024-11-29 21:35:20|24433.28|24353.28|24435.56|24355.56|24435.59|24355.59|24433.2|24353.2|10
1732916130000|2024-11-29 21:35:30|24435.2|24355.2|24434.23|24354.23|24435.36|24355.36|24434.23|24354.23|9
1732916140000|2024-11-29 21:35:40|24434.17|24354.17|24432.97|24352.97|24434.17|24354.17|24432.81|24352.81|9
1732916150000|2024-11-29 21:35:50|24433.02|24353.02|24432.92|24352.92|24433.02|24353.02|24432.01|24352.01|9
1732916160000|2024-11-29 21:36:00|24433.01|24353.01|24437.23|24357.23|24437.23|24357.23|24433.01|24353.01|10
1732916170000|2024-11-29 21:36:10|24436.78|24356.78|24435.18|24355.18|24436.85|24356.85|24434.95|24354.95|10
1732916180000|2024-11-29 21:36:20|24435.23|24355.23|24435.46|24355.46|24435.75|24355.75|24435.23|24355.23|10
1732916190000|2024-11-29 21:36:30|24435.52|24355.52|24437.39|24357.39|24437.39|24357.39|24435.29|24355.29|10
1732916200000|2024-11-29 21:36:40|24437.52|24357.52|24431.12|24351.12|24437.95|24357.95|24430.68|24350.68|10
1732916210000|2024-11-29 21:36:50|24430.91|24350.91|24430.3|24350.3|24430.91|24350.91|24429.91|24349.91|10
1732916220000|2024-11-29 21:37:00|24430.55|24350.55|24433.64|24353.64|24433.64|24353.64|24430.55|24350.55|10
1732916230000|2024-11-29 21:37:10|24433.8|24353.8|24437.84|24357.84|24437.84|24357.84|24433.8|24353.8|10
1732916240000|2024-11-29 21:37:20|24438.41|24358.41|24439.49|24359.49|24439.84|24359.84|24438.41|24358.41|9
1732916250000|2024-11-29 21:37:30|24439.52|24359.52|24440.46|24360.46|24440.9|24360.9|24439.52|24359.52|10
1732916260000|2024-11-29 21:37:40|24440.47|24360.47|24437.95|24357.95|24440.47|24360.47|24437.95|24357.95|10
1732916270000|2024-11-29 21:37:50|24438.23|24358.23|24439.1|24359.1|24439.15|24359.15|24437.56|24357.56|9
1732916280000|2024-11-29 21:38:00|24439.04|24359.04|24442.53|24362.53|24442.94|24362.94|24438.71|24358.71|10
1732916290000|2024-11-29 21:38:10|24441.86|24361.86|24442.95|24362.95|24442.95|24362.95|24441.27|24361.27|10
1732916300000|2024-11-29 21:38:20|24442.83|24362.83|24445.44|24365.44|24445.44|24365.44|24442.73|24362.73|10
1732916310000|2024-11-29 21:38:30|24445.84|24365.84|24447.92|24367.92|24448.32|24368.32|24445.84|24365.84|10
1732916320000|2024-11-29 21:38:40|24449.71|24369.71|24445.9|24365.9|24449.71|24369.71|24445.27|24365.27|10
1732916330000|2024-11-29 21:38:50|24445.89|24365.89|24445.43|24365.43|24446.02|24366.02|24445.11|24365.11|9
1732916340000|2024-11-29 21:39:00|24445.52|24365.52|24444.4|24364.4|24445.52|24365.52|24444.15|24364.15|9
1732916350000|2024-11-29 21:39:10|24445.48|24365.48|24446|24366|24446.05|24366.05|24445.48|24365.48|9
1732916360000|2024-11-29 21:39:20|24445.91|24365.91|24444.92|24364.92|24446.37|24366.37|24444.92|24364.92|10
1732916370000|2024-11-29 21:39:30|24445.14|24365.14|24443.35|24363.35|24445.27|24365.27|24443.35|24363.35|10
1732916380000|2024-11-29 21:39:40|24443.45|24363.45|24445.07|24365.07|24445.42|24365.42|24443.23|24363.23|10
1732916390000|2024-11-29 21:39:50|24444.81|24364.81|24444.71|24364.71|24445.59|24365.59|24444.44|24364.44|9
1732916400000|2024-11-29 21:40:00|24444.64|24364.64|24445.06|24365.06|24445.4|24365.4|24444.53|24364.53|10
1732916410000|2024-11-29 21:40:10|24445.04|24365.04|24444.66|24364.66|24445.19|24365.19|24444.45|24364.45|8
1732916420000|2024-11-29 21:40:20|24444.88|24364.88|24446.17|24366.17|24446.17|24366.17|24444.84|24364.84|7
1732916430000|2024-11-29 21:40:30|24446.15|24366.15|24445.27|24365.27|24446.15|24366.15|24445.26|24365.26|8
1732916440000|2024-11-29 21:40:40|24445.11|24365.11|24444.7|24364.7|24445.11|24365.11|24444.07|24364.07|10
1732916450000|2024-11-29 21:40:50|24444.75|24364.75|24446.08|24366.08|24446.08|24366.08|24444.51|24364.51|10
1732916460000|2024-11-29 21:41:00|24447.31|24367.31|24446.68|24366.68|24447.64|24367.64|24446.68|24366.68|9
1732916470000|2024-11-29 21:41:10|24446.67|24366.67|24441.52|24361.52|24446.67|24366.67|24441.52|24361.52|10
1732916480000|2024-11-29 21:41:20|24440.94|24360.94|24439.87|24359.87|24440.94|24360.94|24439.62|24359.62|10
1732916490000|2024-11-29 21:41:30|24439.84|24359.84|24440.3|24360.3|24440.3|24360.3|24438.74|24358.74|10
1732916500000|2024-11-29 21:41:40|24440.32|24360.32|24441.92|24361.92|24441.92|24361.92|24439.7|24359.7|10
1732916510000|2024-11-29 21:41:50|24441.78|24361.78|24441.09|24361.09|24441.95|24361.95|24441.09|24361.09|8
1732916520000|2024-11-29 21:42:00|24441.23|24361.23|24439.48|24359.48|24441.25|24361.25|24439.45|24359.45|9
1732916530000|2024-11-29 21:42:10|24439.98|24359.98|24441.05|24361.05|24441.09|24361.09|24439.98|24359.98|10
1732916540000|2024-11-29 21:42:20|24441.08|24361.08|24442.68|24362.68|24442.68|24362.68|24440.95|24360.95|10
1732916550000|2024-11-29 21:42:30|24442.57|24362.57|24442.97|24362.97|24443|24363|24441.26|24361.26|10
1732916560000|2024-11-29 21:42:40|24442.96|24362.96|24445.13|24365.13|24445.13|24365.13|24442.96|24362.96|8
1732916570000|2024-11-29 21:42:50|24445.08|24365.08|24446.27|24366.27|24446.27|24366.27|24445.08|24365.08|10
1732916580000|2024-11-29 21:43:00|24447.98|24367.98|24450.66|24370.66|24450.66|24370.66|24447.53|24367.53|10
1732916590000|2024-11-29 21:43:10|24450.99|24370.99|24455.26|24375.26|24455.26|24375.26|24450.99|24370.99|9
1732916600000|2024-11-29 21:43:20|24455.9|24375.9|24457.13|24377.13|24458.33|24378.33|24455.69|24375.69|10
1732916610000|2024-11-29 21:43:30|24456.16|24376.16|24459.02|24379.02|24459.02|24379.02|24455.79|24375.79|10
1732916620000|2024-11-29 21:43:40|24459.46|24379.46|24459.13|24379.13|24459.8|24379.8|24459.13|24379.13|9
1732916630000|2024-11-29 21:43:50|24459.12|24379.12|24460.55|24380.55|24460.58|24380.58|24459.12|24379.12|9
1732916640000|2024-11-29 21:44:00|24460.38|24380.38|24460.58|24380.58|24460.83|24380.83|24460.04|24380.04|10
1732916650000|2024-11-29 21:44:10|24460.67|24380.67|24461.95|24381.95|24461.95|24381.95|24459.92|24379.92|10
1732916660000|2024-11-29 21:44:20|24463.08|24383.08|24464.64|24384.64|24464.64|24384.64|24463.08|24383.08|10
1732916670000|2024-11-29 21:44:30|24464.59|24384.59|24464.52|24384.52|24464.87|24384.87|24464.34|24384.34|9
1732916680000|2024-11-29 21:44:40|24464.55|24384.55|24464.59|24384.59|24465.05|24385.05|24464.36|24384.36|10
1732916690000|2024-11-29 21:44:50|24464.45|24384.45|24464.58|24384.58|24464.95|24384.95|24464.45|24384.45|9
1732916700000|2024-11-29 21:45:00|24464.69|24384.69|24468.72|24388.72|24468.72|24388.72|24464.69|24384.69|10
1732916710000|2024-11-29 21:45:10|24468.79|24388.79|24469.62|24389.62|24469.62|24389.62|24467.18|24387.18|9
1732916720000|2024-11-29 21:45:20|24469.52|24389.52|24470.12|24390.12|24470.17|24390.17|24469.52|24389.52|10
1732916730000|2024-11-29 21:45:30|24469.97|24389.97|24467.98|24387.98|24469.97|24389.97|24467.98|24387.98|9
1732916740000|2024-11-29 21:45:40|24467.9|24387.9|24468.86|24388.86|24468.86|24388.86|24467.9|24387.9|9
1732916750000|2024-11-29 21:45:50|24469.18|24389.18|24469.91|24389.91|24470.57|24390.57|24469.1|24389.1|10
1732916760000|2024-11-29 21:46:00|24469.84|24389.84|24472.39|24392.39|24472.39|24392.39|24469.84|24389.84|10
1732916770000|2024-11-29 21:46:10|24472.17|24392.17|24473.16|24393.16|24473.16|24393.16|24472.17|24392.17|10
1732916780000|2024-11-29 21:46:20|24473.27|24393.27|24475.59|24395.59|24475.59|24395.59|24473.27|24393.27|10
1732916790000|2024-11-29 21:46:30|24475.98|24395.98|24476.2|24396.2|24476.24|24396.24|24475.85|24395.85|9
1732916800000|2024-11-29 21:46:40|24477.34|24397.34|24479.38|24399.38|24479.38|24399.38|24477.34|24397.34|9
1732916810000|2024-11-29 21:46:50|24480.02|24400.02|24482.18|24402.18|24482.18|24402.18|24480.02|24400.02|9
1732916820000|2024-11-29 21:47:00|24482.47|24402.47|24484.56|24404.56|24484.56|24404.56|24481.95|24401.95|9
1732916830000|2024-11-29 21:47:10|24484.72|24404.72|24487.63|24407.63|24487.71|24407.71|24484.72|24404.72|10
1732916840000|2024-11-29 21:47:20|24487.95|24407.95|24491.11|24411.11|24491.11|24411.11|24487.95|24407.95|10
1732916850000|2024-11-29 21:47:30|24491.36|24411.36|24495.03|24415.03|24496.68|24416.68|24491.36|24411.36|10
1732916860000|2024-11-29 21:47:40|24494.75|24414.75|24498.25|24418.25|24498.25|24418.25|24494.39|24414.39|10
1732916870000|2024-11-29 21:47:50|24498.19|24418.19|24498.42|24418.42|24498.71|24418.71|24498.12|24418.12|10
1732916880000|2024-11-29 21:48:00|24498.43|24418.43|24501.2|24421.2|24501.2|24421.2|24498.43|24418.43|10
1732916890000|2024-11-29 21:48:10|24501.4|24421.4|24501.99|24421.99|24502.26|24422.26|24500.45|24420.45|10
1732916900000|2024-11-29 21:48:20|24502|24422|24501.4|24421.4|24502|24422|24501.28|24421.28|9
1732916910000|2024-11-29 21:48:30|24500.91|24420.91|24499.61|24419.61|24500.91|24420.91|24499.61|24419.61|10
1732916920000|2024-11-29 21:48:40|24499.93|24419.93|24499.78|24419.78|24500.12|24420.12|24499.65|24419.65|9
1732916930000|2024-11-29 21:48:50|24499.95|24419.95|24499.39|24419.39|24499.95|24419.95|24498.12|24418.12|9
1732916940000|2024-11-29 21:49:00|24499.37|24419.37|24499.15|24419.15|24499.83|24419.83|24499.15|24419.15|10
1732916950000|2024-11-29 21:49:10|24498.46|24418.46|24499.79|24419.79|24500.12|24420.12|24498.46|24418.46|10
1732916960000|2024-11-29 21:49:20|24499.76|24419.76|24499.78|24419.78|24500.82|24420.82|24499.53|24419.53|10
1732916970000|2024-11-29 21:49:30|24500.41|24420.41|24499.96|24419.96|24500.45|24420.45|24499.78|24419.78|9
1732916980000|2024-11-29 21:49:40|24500.07|24420.07|24499.58|24419.58|24500.27|24420.27|24499.36|24419.36|10
1732916990000|2024-11-29 21:49:50|24500.67|24420.67|24499.32|24419.32|24500.67|24420.67|24498.88|24418.88|10
1732917000000|2024-11-29 21:50:00|24499.22|24419.22|24500.93|24420.93|24500.93|24420.93|24499.22|24419.22|10
1732917010000|2024-11-29 21:50:10|24500.87|24420.87|24499.51|24419.51|24501.25|24421.25|24499.51|24419.51|9
1732917020000|2024-11-29 21:50:20|24499.38|24419.38|24500.97|24420.97|24501.48|24421.48|24499.33|24419.33|10
1732917030000|2024-11-29 21:50:30|24501.15|24421.15|24497.08|24417.08|24501.15|24421.15|24496.49|24416.49|10
1732917040000|2024-11-29 21:50:40|24497.18|24417.18|24494.42|24414.42|24497.23|24417.23|24494.41|24414.41|10
1732917050000|2024-11-29 21:50:50|24494.5|24414.5|24496.45|24416.45|24496.45|24416.45|24494.4|24414.4|9
1732917060000|2024-11-29 21:51:00|24496.39|24416.39|24498.1|24418.1|24498.1|24418.1|24496.18|24416.18|10
1732917070000|2024-11-29 21:51:10|24497.97|24417.97|24497.54|24417.54|24498.69|24418.69|24497.03|24417.03|10
1732917080000|2024-11-29 21:51:20|24497.11|24417.11|24495.25|24415.25|24497.11|24417.11|24495.25|24415.25|9
1732917090000|2024-11-29 21:51:30|24495.47|24415.47|24497.98|24417.98|24497.98|24417.98|24495.47|24415.47|10
1732917100000|2024-11-29 21:51:40|24498.06|24418.06|24499.24|24419.24|24499.29|24419.29|24498.06|24418.06|10
1732917110000|2024-11-29 21:51:50|24499.05|24419.05|24501.04|24421.04|24501.04|24421.04|24498.54|24418.54|9
1732917120000|2024-11-29 21:52:00|24501.41|24421.41|24500.71|24420.71|24502.41|24422.41|24500.54|24420.54|10
1732917130000|2024-11-29 21:52:10|24500.87|24420.87|24502.18|24422.18|24502.19|24422.19|24500.37|24420.37|10
1732917140000|2024-11-29 21:52:20|24501.92|24421.92|24504.47|24424.47|24504.47|24424.47|24501.48|24421.48|10
1732917150000|2024-11-29 21:52:30|24504.89|24424.89|24508.68|24428.68|24508.68|24428.68|24504.89|24424.89|10
1732917160000|2024-11-29 21:52:40|24508.73|24428.73|24508.26|24428.26|24508.86|24428.86|24508.26|24428.26|10
1732917170000|2024-11-29 21:52:50|24508.24|24428.24|24507.72|24427.72|24509.14|24429.14|24507.28|24427.28|9
1732917180000|2024-11-29 21:53:00|24507.62|24427.62|24506.11|24426.11|24507.62|24427.62|24505.98|24425.98|9
1732917190000|2024-11-29 21:53:10|24506.05|24426.05|24508.68|24428.68|24508.83|24428.83|24506.05|24426.05|10
1732917200000|2024-11-29 21:53:20|24508.87|24428.87|24511.12|24431.12|24511.12|24431.12|24508.87|24428.87|10
1732917210000|2024-11-29 21:53:30|24511.18|24431.18|24511.65|24431.65|24511.68|24431.68|24511.05|24431.05|10
1732917220000|2024-11-29 21:53:40|24511.55|24431.55|24511.57|24431.57|24511.58|24431.58|24510.89|24430.89|10
1732917230000|2024-11-29 21:53:50|24511.58|24431.58|24512.52|24432.52|24512.75|24432.75|24511.35|24431.35|10
1732917240000|2024-11-29 21:54:00|24512.49|24432.49|24513.2|24433.2|24513.35|24433.35|24512.49|24432.49|9
1732917250000|2024-11-29 21:54:10|24513.34|24433.34|24512.82|24432.82|24513.74|24433.74|24512.75|24432.75|10
1732917260000|2024-11-29 21:54:20|24512.87|24432.87|24514.34|24434.34|24514.34|24434.34|24512.84|24432.84|8
1732917270000|2024-11-29 21:54:30|24514.37|24434.37|24517.49|24437.49|24517.49|24437.49|24514.37|24434.37|9
1732917280000|2024-11-29 21:54:40|24517.79|24437.79|24520.63|24440.63|24520.63|24440.63|24517.79|24437.79|10
1732917290000|2024-11-29 21:54:50|24519.91|24439.91|24519.29|24439.29|24519.91|24439.91|24519.29|24439.29|10
1732917300000|2024-11-29 21:55:00|24519.44|24439.44|24519.57|24439.57|24520.61|24440.61|24519.34|24439.34|10
1732917310000|2024-11-29 21:55:10|24518.99|24438.99|24516.38|24436.38|24518.99|24438.99|24514.9|24434.9|10
1732917320000|2024-11-29 21:55:20|24516.19|24436.19|24517.79|24437.79|24517.79|24437.79|24516.02|24436.02|10
1732917330000|2024-11-29 21:55:30|24518.9|24438.9|24519.26|24439.26|24519.31|24439.31|24518.61|24438.61|10
1732917340000|2024-11-29 21:55:40|24519.35|24439.35|24519.08|24439.08|24519.4|24439.4|24518.95|24438.95|9
1732917350000|2024-11-29 21:55:50|24519.04|24439.04|24519.03|24439.03|24519.37|24439.37|24519.03|24439.03|9
1732917360000|2024-11-29 21:56:00|24519.08|24439.08|24519.43|24439.43|24519.67|24439.67|24518.8|24438.8|10
1732917370000|2024-11-29 21:56:10|24519|24439|24520.53|24440.53|24520.53|24440.53|24518.37|24438.37|10
1732917380000|2024-11-29 21:56:20|24520.23|24440.23|24519.78|24439.78|24520.23|24440.23|24519.03|24439.03|10
1732917390000|2024-11-29 21:56:30|24519.99|24439.99|24520.59|24440.59|24520.79|24440.79|24519.99|24439.99|10
1732917400000|2024-11-29 21:56:40|24520.28|24440.28|24518.03|24438.03|24520.48|24440.48|24518.03|24438.03|10
1732917410000|2024-11-29 21:56:50|24517.69|24437.69|24517.77|24437.77|24517.81|24437.81|24517.51|24437.51|10
1732917420000|2024-11-29 21:57:00|24517.61|24437.61|24516.74|24436.74|24518.34|24438.34|24516.74|24436.74|9
1732917430000|2024-11-29 21:57:10|24516.56|24436.56|24515.52|24435.52|24516.56|24436.56|24515.52|24435.52|10
1732917440000|2024-11-29 21:57:20|24515.53|24435.53|24517.78|24437.78|24517.78|24437.78|24515.52|24435.52|10
1732917450000|2024-11-29 21:57:30|24517.96|24437.96|24518.62|24438.62|24519.03|24439.03|24517.96|24437.96|10
1732917460000|2024-11-29 21:57:40|24518.44|24438.44|24518.92|24438.92|24523.63|24443.63|24518.44|24438.44|10
1732917470000|2024-11-29 21:57:50|24518.91|24438.91|24515.4|24435.4|24518.91|24438.91|24514.81|24434.81|10
1732917480000|2024-11-29 21:58:00|24515.31|24435.31|24515.64|24435.64|24515.64|24435.64|24515.31|24435.31|9
1732917490000|2024-11-29 21:58:10|24515.88|24435.88|24514.66|24434.66|24516.69|24436.69|24514.66|24434.66|10
1732917500000|2024-11-29 21:58:20|24514.62|24434.62|24512.22|24432.22|24514.62|24434.62|24512.09|24432.09|10
1732917510000|2024-11-29 21:58:30|24511.69|24431.69|24513.64|24433.64|24513.83|24433.83|24511.69|24431.69|9
1732917520000|2024-11-29 21:58:40|24513.69|24433.69|24514.74|24434.74|24514.74|24434.74|24513.69|24433.69|9
1732917530000|2024-11-29 21:58:50|24515.05|24435.05|24513.72|24433.72|24515.05|24435.05|24513.12|24433.12|10
1732953600000|2024-11-30 08:00:00|24883.41|24803.41|24884.89|24804.89|24885.39|24805.39|24883.02|24803.02|11
1732953610000|2024-11-30 08:00:10|24884.85|24804.85|24888.38|24808.38|24889.83|24809.83|24884.85|24804.85|10
1732953620000|2024-11-30 08:00:20|24889.16|24809.16|24890.12|24810.12|24891.16|24811.16|24888.48|24808.48|10
1732953630000|2024-11-30 08:00:30|24890.77|24810.77|24887.04|24807.04|24890.81|24810.81|24886.92|24806.92|10
1732953640000|2024-11-30 08:00:40|24885.67|24805.67|24882.92|24802.92|24885.67|24805.67|24881.46|24801.46|10
1732953650000|2024-11-30 08:00:50|24883.16|24803.16|24883.13|24803.13|24884.35|24804.35|24883.13|24803.13|10
1732953660000|2024-11-30 08:01:00|24883.56|24803.56|24891.14|24811.14|24891.14|24811.14|24883.56|24803.56|9
1732953670000|2024-11-30 08:01:10|24891.19|24811.19|24895.05|24815.05|24895.05|24815.05|24891.19|24811.19|10
1732953680000|2024-11-30 08:01:20|24894.89|24814.89|24900.08|24820.08|24900.08|24820.08|24894.89|24814.89|10
1732953690000|2024-11-30 08:01:30|24900.29|24820.29|24899.16|24819.16|24901.51|24821.51|24898.24|24818.24|10
1732953700000|2024-11-30 08:01:40|24899.4|24819.4|24893.84|24813.84|24899.93|24819.93|24893.84|24813.84|10
1732953710000|2024-11-30 08:01:50|24892.01|24812.01|24890.81|24810.81|24892.01|24812.01|24890.39|24810.39|10
1732953720000|2024-11-30 08:02:00|24888.82|24808.82|24886.15|24806.15|24889.2|24809.2|24886.15|24806.15|10
1732953730000|2024-11-30 08:02:10|24886.33|24806.33|24885.79|24805.79|24887.53|24807.53|24885.79|24805.79|10
1732953740000|2024-11-30 08:02:20|24885.62|24805.62|24886.09|24806.09|24886.33|24806.33|24885.02|24805.02|10
1732953750000|2024-11-30 08:02:30|24885.22|24805.22|24884.51|24804.51|24886.05|24806.05|24884.02|24804.02|10
1732953760000|2024-11-30 08:02:40|24883.8|24803.8|24883.2|24803.2|24883.94|24803.94|24882.54|24802.54|10
1732953770000|2024-11-30 08:02:50|24883.13|24803.13|24885.53|24805.53|24886.16|24806.16|24882.51|24802.51|10
1732953780000|2024-11-30 08:03:00|24885.99|24805.99|24883.57|24803.57|24886.28|24806.28|24883.57|24803.57|9
1732953790000|2024-11-30 08:03:10|24886.1|24806.1|24884.34|24804.34|24886.32|24806.32|24883.52|24803.52|10
1732953800000|2024-11-30 08:03:20|24884.5|24804.5|24885.65|24805.65|24885.65|24805.65|24884.18|24804.18|10
1732953810000|2024-11-30 08:03:30|24887.38|24807.38|24888.86|24808.86|24890.02|24810.02|24887.38|24807.38|10
1732953820000|2024-11-30 08:03:40|24888.99|24808.99|24891.96|24811.96|24891.96|24811.96|24886.8|24806.8|10
1732953830000|2024-11-30 08:03:50|24892.87|24812.87|24898.31|24818.31|24898.31|24818.31|24892.6|24812.6|10
1732953840000|2024-11-30 08:04:00|24897.45|24817.45|24901.98|24821.98|24901.98|24821.98|24897.41|24817.41|10
1732953850000|2024-11-30 08:04:10|24901.84|24821.84|24899.01|24819.01|24902.09|24822.09|24898.99|24818.99|10
1732953860000|2024-11-30 08:04:20|24898.58|24818.58|24898.24|24818.24|24898.83|24818.83|24897.08|24817.08|10
1732953870000|2024-11-30 08:04:30|24898.38|24818.38|24897.57|24817.57|24898.84|24818.84|24897.47|24817.47|9
1732953880000|2024-11-30 08:04:40|24897.22|24817.22|24899.34|24819.34|24899.34|24819.34|24896.15|24816.15|10
1732953890000|2024-11-30 08:04:50|24899.37|24819.37|24899.89|24819.89|24900.1|24820.1|24898.3|24818.3|10
1732953900000|2024-11-30 08:05:00|24899.19|24819.19|24894.7|24814.7|24899.2|24819.2|24894.7|24814.7|10
1732953910000|2024-11-30 08:05:10|24894.8|24814.8|24890.28|24810.28|24895.34|24815.34|24890.23|24810.23|10
1732953920000|2024-11-30 08:05:20|24890.8|24810.8|24893.39|24813.39|24893.39|24813.39|24890.8|24810.8|9
1732953930000|2024-11-30 08:05:30|24892.97|24812.97|24896.63|24816.63|24896.63|24816.63|24892.76|24812.76|10
1732953940000|2024-11-30 08:05:40|24896.62|24816.62|24894.76|24814.76|24896.62|24816.62|24894.55|24814.55|10
1732953950000|2024-11-30 08:05:50|24894.6|24814.6|24897.16|24817.16|24897.16|24817.16|24893.31|24813.31|10
1732953960000|2024-11-30 08:06:00|24896.87|24816.87|24901.57|24821.57|24901.57|24821.57|24896.87|24816.87|10
1732953970000|2024-11-30 08:06:10|24901.87|24821.87|24907.1|24827.1|24907.1|24827.1|24901.48|24821.48|10
1732953980000|2024-11-30 08:06:20|24907.43|24827.43|24910.84|24830.84|24911.5|24831.5|24907.43|24827.43|10
1732953990000|2024-11-30 08:06:30|24912.16|24832.16|24914.45|24834.45|24915.36|24835.36|24912.16|24832.16|10
1732954000000|2024-11-30 08:06:40|24914.83|24834.83|24915.69|24835.69|24916|24836|24914.69|24834.69|10
1732954010000|2024-11-30 08:06:50|24915.15|24835.15|24915.07|24835.07|24915.48|24835.48|24913.4|24833.4|10
1732954020000|2024-11-30 08:07:00|24915.23|24835.23|24910.14|24830.14|24915.23|24835.23|24910.14|24830.14|10
1732954030000|2024-11-30 08:07:10|24909.59|24829.59|24903.63|24823.63|24910.02|24830.02|24903.46|24823.46|10
1732954040000|2024-11-30 08:07:20|24903.07|24823.07|24904.8|24824.8|24905.05|24825.05|24903.02|24823.02|10
1732954050000|2024-11-30 08:07:30|24904.46|24824.46|24905.97|24825.97|24905.97|24825.97|24904.38|24824.38|10
1732954060000|2024-11-30 08:07:40|24906.08|24826.08|24911.06|24831.06|24912.94|24832.94|24906.08|24826.08|10
1732954070000|2024-11-30 08:07:50|24911.18|24831.18|24912.56|24832.56|24912.56|24832.56|24910.99|24830.99|10
1732954080000|2024-11-30 08:08:00|24914.06|24834.06|24915.06|24835.06|24915.06|24835.06|24912.91|24832.91|9
1732954090000|2024-11-30 08:08:10|24914.9|24834.9|24918.9|24838.9|24919.4|24839.4|24914.9|24834.9|10
1732954100000|2024-11-30 08:08:20|24919.47|24839.47|24919.03|24839.03|24919.6|24839.6|24918.56|24838.56|10
1732954110000|2024-11-30 08:08:30|24918.97|24838.97|24918.19|24838.19|24919.37|24839.37|24918.06|24838.06|10
1732954120000|2024-11-30 08:08:40|24918.23|24838.23|24915.77|24835.77|24920.12|24840.12|24915.77|24835.77|10
1732954130000|2024-11-30 08:08:50|24916.16|24836.16|24914.58|24834.58|24916.16|24836.16|24914.26|24834.26|10
1732954140000|2024-11-30 08:09:00|24914.65|24834.65|24913.07|24833.07|24914.75|24834.75|24912.9|24832.9|10
1732954150000|2024-11-30 08:09:10|24913.55|24833.55|24912.27|24832.27|24914.74|24834.74|24911.41|24831.41|10
1732954160000|2024-11-30 08:09:20|24911.59|24831.59|24907.65|24827.65|24911.6|24831.6|24907.32|24827.32|10
1732954170000|2024-11-30 08:09:30|24907.79|24827.79|24905.42|24825.42|24907.79|24827.79|24900.62|24820.62|9
1732954180000|2024-11-30 08:09:40|24905.5|24825.5|24904.9|24824.9|24905.5|24825.5|24903.73|24823.73|10
1732954190000|2024-11-30 08:09:50|24904.33|24824.33|24902.53|24822.53|24904.33|24824.33|24902.53|24822.53|9
1732954200000|2024-11-30 08:10:00|24901.13|24821.13|24897.52|24817.52|24901.13|24821.13|24896.99|24816.99|10
1732954210000|2024-11-30 08:10:10|24896.88|24816.88|24894.19|24814.19|24896.88|24816.88|24893.51|24813.51|10
1732954220000|2024-11-30 08:10:20|24894.35|24814.35|24897.8|24817.8|24897.96|24817.96|24894.35|24814.35|10
1732954230000|2024-11-30 08:10:30|24897.47|24817.47|24902.02|24822.02|24902.02|24822.02|24897|24817|10
1732954240000|2024-11-30 08:10:40|24901.96|24821.96|24901.88|24821.88|24904.36|24824.36|24901.88|24821.88|10
1732954250000|2024-11-30 08:10:50|24900.18|24820.18|24902.53|24822.53|24902.53|24822.53|24900.05|24820.05|10
1732954260000|2024-11-30 08:11:00|24903.37|24823.37|24903.26|24823.26|24903.37|24823.37|24901.64|24821.64|10
1732954270000|2024-11-30 08:11:10|24903.54|24823.54|24902.68|24822.68|24903.54|24823.54|24901.26|24821.26|9
1732954280000|2024-11-30 08:11:20|24903.11|24823.11|24908.08|24828.08|24908.08|24828.08|24903.11|24823.11|10
1732954290000|2024-11-30 08:11:30|24908.71|24828.71|24914.62|24834.62|24914.62|24834.62|24908.5|24828.5|10
1732954300000|2024-11-30 08:11:40|24914.93|24834.93|24914.99|24834.99|24915.96|24835.96|24914.69|24834.69|10
1732954310000|2024-11-30 08:11:50|24916.21|24836.21|24917.08|24837.08|24917.08|24837.08|24915.7|24835.7|10
1732954320000|2024-11-30 08:12:00|24916.77|24836.77|24921.46|24841.46|24921.46|24841.46|24916.65|24836.65|10
1732954330000|2024-11-30 08:12:10|24921.57|24841.57|24924.08|24844.08|24924.08|24844.08|24921.28|24841.28|10
1732954340000|2024-11-30 08:12:20|24924.41|24844.41|24923.63|24843.63|24924.56|24844.56|24923.63|24843.63|9
1732954350000|2024-11-30 08:12:30|24923.44|24843.44|24924.18|24844.18|24925.15|24845.15|24923.44|24843.44|10
1732954360000|2024-11-30 08:12:40|24923.05|24843.05|24919.99|24839.99|24923.05|24843.05|24919.99|24839.99|9
1732954370000|2024-11-30 08:12:50|24920.57|24840.57|24918.93|24838.93|24920.57|24840.57|24918.55|24838.55|10
1732954380000|2024-11-30 08:13:00|24919.34|24839.34|24919.78|24839.78|24919.84|24839.84|24918.24|24838.24|10
1732954390000|2024-11-30 08:13:10|24919.46|24839.46|24916.82|24836.82|24919.54|24839.54|24916.82|24836.82|10
1732954400000|2024-11-30 08:13:20|24915.13|24835.13|24908.74|24828.74|24915.13|24835.13|24907.65|24827.65|10
1732954410000|2024-11-30 08:13:30|24908.39|24828.39|24909.17|24829.17|24909.74|24829.74|24908.19|24828.19|10
1732954420000|2024-11-30 08:13:40|24908.97|24828.97|24906.35|24826.35|24909.11|24829.11|24906.22|24826.22|10
1732954430000|2024-11-30 08:13:50|24906.24|24826.24|24902.49|24822.49|24907.02|24827.02|24902.49|24822.49|10
1732954440000|2024-11-30 08:14:00|24902.6|24822.6|24904.8|24824.8|24904.8|24824.8|24902.45|24822.45|10
1732954450000|2024-11-30 08:14:10|24905.21|24825.21|24909.94|24829.94|24909.94|24829.94|24905.21|24825.21|10
1732954460000|2024-11-30 08:14:20|24910.56|24830.56|24908.84|24828.84|24910.94|24830.94|24908.33|24828.33|10
1732954470000|2024-11-30 08:14:30|24908.98|24828.98|24907.74|24827.74|24909.63|24829.63|24907.74|24827.74|10
1732954480000|2024-11-30 08:14:40|24907.77|24827.77|24910.72|24830.72|24910.72|24830.72|24907.29|24827.29|10
1732954490000|2024-11-30 08:14:50|24910.71|24830.71|24912.7|24832.7|24912.7|24832.7|24910.71|24830.71|9
1732954500000|2024-11-30 08:15:00|24912.53|24832.53|24914.27|24834.27|24914.31|24834.31|24912.22|24832.22|10
1732954510000|2024-11-30 08:15:10|24914.17|24834.17|24915.61|24835.61|24915.62|24835.62|24913.4|24833.4|10
1732954520000|2024-11-30 08:15:20|24916.51|24836.51|24916.97|24836.97|24916.97|24836.97|24915.58|24835.58|10
1732954530000|2024-11-30 08:15:30|24916.4|24836.4|24916.92|24836.92|24916.92|24836.92|24915.54|24835.54|9
1732954540000|2024-11-30 08:15:40|24916.88|24836.88|24919.09|24839.09|24919.1|24839.1|24916.88|24836.88|10
1732954550000|2024-11-30 08:15:50|24918.53|24838.53|24921.12|24841.12|24921.12|24841.12|24918.53|24838.53|10
1732954560000|2024-11-30 08:16:00|24921.9|24841.9|24921.65|24841.65|24921.98|24841.98|24920.76|24840.76|10
1732954570000|2024-11-30 08:16:10|24922.67|24842.67|24924.19|24844.19|24925.5|24845.5|24922.67|24842.67|10
1732954580000|2024-11-30 08:16:20|24924.6|24844.6|24925.62|24845.62|24925.62|24845.62|24923.48|24843.48|10
1732954590000|2024-11-30 08:16:30|24926.02|24846.02|24922.72|24842.72|24926.02|24846.02|24922.72|24842.72|10
1732954600000|2024-11-30 08:16:40|24923.08|24843.08|24920.67|24840.67|24924.51|24844.51|24920.67|24840.67|10
1732954610000|2024-11-30 08:16:50|24920.75|24840.75|24920.44|24840.44|24921.08|24841.08|24919.66|24839.66|10
1732954620000|2024-11-30 08:17:00|24920.43|24840.43|24919.45|24839.45|24921.22|24841.22|24919.38|24839.38|10
1732954630000|2024-11-30 08:17:10|24918.51|24838.51|24917.17|24837.17|24919.55|24839.55|24917.17|24837.17|10
1732954640000|2024-11-30 08:17:20|24917.11|24837.11|24912.13|24832.13|24917.11|24837.11|24912.13|24832.13|10
1732954650000|2024-11-30 08:17:30|24911.58|24831.58|24907.58|24827.58|24911.58|24831.58|24907.58|24827.58|9
1732954660000|2024-11-30 08:17:40|24908.44|24828.44|24910.2|24830.2|24911.1|24831.1|24908.44|24828.44|10
1732954670000|2024-11-30 08:17:50|24908.21|24828.21|24912.43|24832.43|24912.43|24832.43|24908.21|24828.21|10
1732954680000|2024-11-30 08:18:00|24912.98|24832.98|24915.11|24835.11|24915.11|24835.11|24912.98|24832.98|10
1732954690000|2024-11-30 08:18:10|24915.28|24835.28|24916.65|24836.65|24916.65|24836.65|24914.94|24834.94|9
1732954700000|2024-11-30 08:18:20|24917.12|24837.12|24918.76|24838.76|24919.42|24839.42|24917.12|24837.12|10
1732954710000|2024-11-30 08:18:30|24919.01|24839.01|24918.14|24838.14|24919.01|24839.01|24917.32|24837.32|10
1732954720000|2024-11-30 08:18:40|24917.86|24837.86|24916.09|24836.09|24918.97|24838.97|24916.09|24836.09|10
1732954730000|2024-11-30 08:18:50|24915.99|24835.99|24917.83|24837.83|24917.83|24837.83|24911.78|24831.78|10
1732954740000|2024-11-30 08:19:00|24918.6|24838.6|24921.32|24841.32|24921.32|24841.32|24918.6|24838.6|10
1732954750000|2024-11-30 08:19:10|24921.33|24841.33|24922.02|24842.02|24922.89|24842.89|24921.17|24841.17|10
1732954760000|2024-11-30 08:19:20|24922.19|24842.19|24926.06|24846.06|24926.06|24846.06|24921.6|24841.6|10
1732954770000|2024-11-30 08:19:30|24926.21|24846.21|24928.21|24848.21|24928.28|24848.28|24926.21|24846.21|10
1732954780000|2024-11-30 08:19:40|24928.19|24848.19|24927.18|24847.18|24928.63|24848.63|24927.18|24847.18|10
1732954790000|2024-11-30 08:19:50|24926.52|24846.52|24925.69|24845.69|24926.52|24846.52|24924.23|24844.23|10
1732954800000|2024-11-30 08:20:00|24926.19|24846.19|24925.09|24845.09|24927.97|24847.97|24925.09|24845.09|10
1732954810000|2024-11-30 08:20:10|24924.89|24844.89|24925.84|24845.84|24926.7|24846.7|24924.89|24844.89|9
1732954820000|2024-11-30 08:20:20|24925.35|24845.35|24921.8|24841.8|24925.35|24845.35|24921.8|24841.8|10
1732954830000|2024-11-30 08:20:30|24921.39|24841.39|24922.93|24842.93|24924.09|24844.09|24921.31|24841.31|10
1732954840000|2024-11-30 08:20:40|24923.5|24843.5|24924.28|24844.28|24924.36|24844.36|24923.5|24843.5|10
1732954850000|2024-11-30 08:20:50|24924.55|24844.55|24922.24|24842.24|24925.62|24845.62|24922.24|24842.24|10
1732954860000|2024-11-30 08:21:00|24922.25|24842.25|24923.65|24843.65|24924.36|24844.36|24922.25|24842.25|8
1732954870000|2024-11-30 08:21:10|24922.75|24842.75|24919.99|24839.99|24922.75|24842.75|24919.04|24839.04|10
1732954880000|2024-11-30 08:21:20|24921.49|24841.49|24920.41|24840.41|24921.62|24841.62|24920.41|24840.41|10
1732954890000|2024-11-30 08:21:30|24919.85|24839.85|24917.49|24837.49|24919.85|24839.85|24917.49|24837.49|10
1732954900000|2024-11-30 08:21:40|24917.26|24837.26|24915.7|24835.7|24917.44|24837.44|24915.7|24835.7|10
1732954910000|2024-11-30 08:21:50|24914.46|24834.46|24910.53|24830.53|24914.46|24834.46|24910.53|24830.53|9
1732954920000|2024-11-30 08:22:00|24908.83|24828.83|24912.65|24832.65|24912.65|24832.65|24908.82|24828.82|10
1732954930000|2024-11-30 08:22:10|24912.97|24832.97|24913.69|24833.69|24913.85|24833.85|24912.77|24832.77|10
1732954940000|2024-11-30 08:22:20|24913.44|24833.44|24913.38|24833.38|24913.44|24833.44|24912.7|24832.7|10
1732954950000|2024-11-30 08:22:30|24912.32|24832.32|24913.41|24833.41|24914.35|24834.35|24912.23|24832.23|10
1732954960000|2024-11-30 08:22:40|24913.76|24833.76|24916.61|24836.61|24916.61|24836.61|24913.76|24833.76|10
1732954970000|2024-11-30 08:22:50|24916.55|24836.55|24919.39|24839.39|24919.39|24839.39|24916.48|24836.48|10
1732954980000|2024-11-30 08:23:00|24919.37|24839.37|24920.89|24840.89|24921.52|24841.52|24919.37|24839.37|10
1732954990000|2024-11-30 08:23:10|24920.98|24840.98|24914.96|24834.96|24921.24|24841.24|24914.9|24834.9|10
1732955000000|2024-11-30 08:23:20|24914.25|24834.25|24912.64|24832.64|24914.25|24834.25|24912.64|24832.64|10
1732955010000|2024-11-30 08:23:30|24912.94|24832.94|24908.06|24828.06|24913.84|24833.84|24908.06|24828.06|10
1732955020000|2024-11-30 08:23:40|24908.11|24828.11|24907.61|24827.61|24908.11|24828.11|24907.48|24827.48|10
1732955030000|2024-11-30 08:23:50|24908.44|24828.44|24908.7|24828.7|24909.09|24829.09|24908.12|24828.12|10
1732955040000|2024-11-30 08:24:00|24908.83|24828.83|24910.08|24830.08|24911.07|24831.07|24908.83|24828.83|10
1732955050000|2024-11-30 08:24:10|24910.78|24830.78|24910.95|24830.95|24913.07|24833.07|24910.09|24830.09|10
1732955060000|2024-11-30 08:24:20|24911.22|24831.22|24906.17|24826.17|24911.82|24831.82|24906.17|24826.17|9
1732955070000|2024-11-30 08:24:30|24905.87|24825.87|24904.43|24824.43|24906.04|24826.04|24904.43|24824.43|10
1732955080000|2024-11-30 08:24:40|24904.1|24824.1|24904.49|24824.49|24904.49|24824.49|24903.68|24823.68|10
1732955090000|2024-11-30 08:24:50|24903.34|24823.34|24905.72|24825.72|24905.72|24825.72|24902.68|24822.68|9
1732955100000|2024-11-30 08:25:00|24906.07|24826.07|24905.6|24825.6|24906.28|24826.28|24905.6|24825.6|10
1732955110000|2024-11-30 08:25:10|24903.78|24823.78|24900.41|24820.41|24903.78|24823.78|24899.8|24819.8|10
1732955120000|2024-11-30 08:25:20|24899.52|24819.52|24897.32|24817.32|24899.52|24819.52|24897.32|24817.32|10
1732955130000|2024-11-30 08:25:30|24897.13|24817.13|24894.85|24814.85|24897.13|24817.13|24894.47|24814.47|10
1732955140000|2024-11-30 08:25:40|24895.21|24815.21|24893.09|24813.09|24895.21|24815.21|24893.09|24813.09|10
1732955150000|2024-11-30 08:25:50|24892.45|24812.45|24891.71|24811.71|24892.68|24812.68|24891.35|24811.35|10
1732955160000|2024-11-30 08:26:00|24890.73|24810.73|24889.31|24809.31|24891.43|24811.43|24889.22|24809.22|10
1732955170000|2024-11-30 08:26:10|24889.26|24809.26|24891.27|24811.27|24891.53|24811.53|24889.19|24809.19|10
1732955180000|2024-11-30 08:26:20|24891.19|24811.19|24886.36|24806.36|24891.19|24811.19|24886.36|24806.36|10
1732955190000|2024-11-30 08:26:30|24886.11|24806.11|24888.08|24808.08|24888.08|24808.08|24884.81|24804.81|9
1732955200000|2024-11-30 08:26:40|24887.96|24807.96|24889.87|24809.87|24889.9|24809.9|24887.96|24807.96|9
1732955210000|2024-11-30 08:26:50|24889.94|24809.94|24889.87|24809.87|24890.11|24810.11|24889.39|24809.39|10
1732955220000|2024-11-30 08:27:00|24890.25|24810.25|24886.72|24806.72|24890.25|24810.25|24886.72|24806.72|10
1732955230000|2024-11-30 08:27:10|24887.54|24807.54|24892.11|24812.11|24892.11|24812.11|24887.54|24807.54|10
1732955240000|2024-11-30 08:27:20|24894.24|24814.24|24891.43|24811.43|24896.18|24816.18|24891.28|24811.28|10
1732955250000|2024-11-30 08:27:30|24891.22|24811.22|24893.31|24813.31|24894.23|24814.23|24891.1|24811.1|10
1732955260000|2024-11-30 08:27:40|24892.67|24812.67|24893.94|24813.94|24894.7|24814.7|24891.49|24811.49|10
1732955270000|2024-11-30 08:27:50|24894.21|24814.21|24898.73|24818.73|24898.73|24818.73|24894.21|24814.21|10
1732955280000|2024-11-30 08:28:00|24901.26|24821.26|24906.5|24826.5|24906.5|24826.5|24901.26|24821.26|10
1732955290000|2024-11-30 08:28:10|24908.31|24828.31|24914.31|24834.31|24914.31|24834.31|24906.2|24826.2|10
1732955300000|2024-11-30 08:28:20|24914.53|24834.53|24914.8|24834.8|24915.2|24835.2|24914.33|24834.33|10
1732955310000|2024-11-30 08:28:30|24914.75|24834.75|24914.27|24834.27|24914.75|24834.75|24913.79|24833.79|10
1732955320000|2024-11-30 08:28:40|24913.68|24833.68|24913.9|24833.9|24915.53|24835.53|24913.07|24833.07|10
1732955330000|2024-11-30 08:28:50|24913.36|24833.36|24919.4|24839.4|24919.82|24839.82|24910.86|24830.86|10
1732955340000|2024-11-30 08:29:00|24919.92|24839.92|24916.09|24836.09|24919.92|24839.92|24916.09|24836.09|9
1732955350000|2024-11-30 08:29:10|24915.64|24835.64|24915.36|24835.36|24917.25|24837.25|24914.44|24834.44|10
1732955360000|2024-11-30 08:29:20|24915.33|24835.33|24918.71|24838.71|24919.01|24839.01|24915.02|24835.02|10
1732955370000|2024-11-30 08:29:30|24918.22|24838.22|24918.11|24838.11|24918.31|24838.31|24917.42|24837.42|10
1732955380000|2024-11-30 08:29:40|24917.91|24837.91|24917.63|24837.63|24917.91|24837.91|24916.1|24836.1|9
1732955390000|2024-11-30 08:29:50|24918.11|24838.11|24916.85|24836.85|24918.71|24838.71|24916.85|24836.85|10
1732955400000|2024-11-30 08:30:00|24916.94|24836.94|24916.32|24836.32|24917.28|24837.28|24915.97|24835.97|10
1732955410000|2024-11-30 08:30:10|24916.51|24836.51|24914.03|24834.03|24916.67|24836.67|24914.03|24834.03|10
1732955420000|2024-11-30 08:30:20|24914.55|24834.55|24911.62|24831.62|24914.55|24834.55|24911.62|24831.62|10
1732955430000|2024-11-30 08:30:30|24911.76|24831.76|24915.05|24835.05|24916.12|24836.12|24911.52|24831.52|10
1732955440000|2024-11-30 08:30:40|24915.09|24835.09|24920.72|24840.72|24920.9|24840.9|24913.57|24833.57|10
1732955450000|2024-11-30 08:30:50|24920.68|24840.68|24917.7|24837.7|24920.68|24840.68|24917.69|24837.69|9
1732955460000|2024-11-30 08:31:00|24917.75|24837.75|24916.56|24836.56|24919.06|24839.06|24916.56|24836.56|9
1732955470000|2024-11-30 08:31:10|24916.17|24836.17|24911.76|24831.76|24916.17|24836.17|24911.76|24831.76|10
1732955480000|2024-11-30 08:31:20|24911.74|24831.74|24914.19|24834.19|24914.19|24834.19|24911.16|24831.16|10
1732955490000|2024-11-30 08:31:30|24913.7|24833.7|24914.98|24834.98|24915.43|24835.43|24913.7|24833.7|10
1732955500000|2024-11-30 08:31:40|24914.2|24834.2|24909.16|24829.16|24914.31|24834.31|24909.16|24829.16|9
1732955510000|2024-11-30 08:31:50|24909.12|24829.12|24906.8|24826.8|24909.2|24829.2|24906.8|24826.8|10
1732955520000|2024-11-30 08:32:00|24906.76|24826.76|24905.42|24825.42|24906.82|24826.82|24905.42|24825.42|10
1732955530000|2024-11-30 08:32:10|24905.29|24825.29|24898.46|24818.46|24905.29|24825.29|24898.46|24818.46|10
1732955540000|2024-11-30 08:32:20|24898.22|24818.22|24898.45|24818.45|24899.03|24819.03|24898.22|24818.22|10
1732955550000|2024-11-30 08:32:30|24896.88|24816.88|24895.37|24815.37|24896.88|24816.88|24895.37|24815.37|10
1732955560000|2024-11-30 08:32:40|24895.36|24815.36|24896.08|24816.08|24896.54|24816.54|24895.1|24815.1|10
1732955570000|2024-11-30 08:32:50|24896.18|24816.18|24889.08|24809.08|24896.18|24816.18|24889.08|24809.08|10
1732955580000|2024-11-30 08:33:00|24889.19|24809.19|24887.92|24807.92|24890.02|24810.02|24887.92|24807.92|10
1732955590000|2024-11-30 08:33:10|24888.04|24808.04|24883.92|24803.92|24888.04|24808.04|24883.92|24803.92|10
1732955600000|2024-11-30 08:33:20|24883.57|24803.57|24886.62|24806.62|24886.62|24806.62|24883.57|24803.57|10
1732955610000|2024-11-30 08:33:30|24887.18|24807.18|24888.51|24808.51|24888.51|24808.51|24887.18|24807.18|9
1732955620000|2024-11-30 08:33:40|24889.02|24809.02|24890|24810|24890|24810|24888.49|24808.49|10
1732955630000|2024-11-30 08:33:50|24890.38|24810.38|24892.05|24812.05|24893.34|24813.34|24890.38|24810.38|10
1732955640000|2024-11-30 08:34:00|24891.66|24811.66|24895.47|24815.47|24895.47|24815.47|24888.54|24808.54|10
1732955650000|2024-11-30 08:34:10|24896.05|24816.05|24896.98|24816.98|24896.98|24816.98|24895.19|24815.19|9
1732955660000|2024-11-30 08:34:20|24897|24817|24893.82|24813.82|24897|24817|24893.82|24813.82|10
1732955670000|2024-11-30 08:34:30|24892.94|24812.94|24887.4|24807.4|24892.94|24812.94|24887.19|24807.19|10
1732955680000|2024-11-30 08:34:40|24887.44|24807.44|24887.81|24807.81|24888.29|24808.29|24887.34|24807.34|9
1732955690000|2024-11-30 08:34:50|24887.08|24807.08|24884.2|24804.2|24887.39|24807.39|24884.2|24804.2|10
1732955700000|2024-11-30 08:35:00|24884.15|24804.15|24881.66|24801.66|24884.43|24804.43|24881.66|24801.66|10
1732955710000|2024-11-30 08:35:10|24881.27|24801.27|24874.34|24794.34|24881.27|24801.27|24874.34|24794.34|10
1732955720000|2024-11-30 08:35:20|24874.15|24794.15|24875.21|24795.21|24875.43|24795.43|24872.77|24792.77|10
1732955730000|2024-11-30 08:35:30|24874.45|24794.45|24873.95|24793.95|24875.28|24795.28|24873.72|24793.72|10
1732955740000|2024-11-30 08:35:40|24873.66|24793.66|24870.16|24790.16|24873.8|24793.8|24865.08|24785.08|10
1732955750000|2024-11-30 08:35:50|24870.06|24790.06|24874.65|24794.65|24874.65|24794.65|24870.06|24790.06|10
1732955760000|2024-11-30 08:36:00|24874.72|24794.72|24873.28|24793.28|24875.35|24795.35|24873.09|24793.09|10
1732955770000|2024-11-30 08:36:10|24872.66|24792.66|24867.53|24787.53|24872.66|24792.66|24867.53|24787.53|10
1732955780000|2024-11-30 08:36:20|24867.5|24787.5|24860.92|24780.92|24867.5|24787.5|24860.92|24780.92|10
1732955790000|2024-11-30 08:36:30|24860.06|24780.06|24857.67|24777.67|24860.06|24780.06|24857.32|24777.32|10
1732955800000|2024-11-30 08:36:40|24857.1|24777.1|24859.14|24779.14|24859.19|24779.19|24856.16|24776.16|10
1732955810000|2024-11-30 08:36:50|24858.4|24778.4|24852.61|24772.61|24858.4|24778.4|24852.61|24772.61|10
1732955820000|2024-11-30 08:37:00|24853.07|24773.07|24855.05|24775.05|24855.45|24775.45|24853.07|24773.07|10
1732955830000|2024-11-30 08:37:10|24855.34|24775.34|24855|24775|24857.12|24777.12|24855|24775|10
1732955840000|2024-11-30 08:37:20|24854.56|24774.56|24856.03|24776.03|24856.03|24776.03|24853.8|24773.8|10
1732955850000|2024-11-30 08:37:30|24854.91|24774.91|24858.01|24778.01|24858.11|24778.11|24854.48|24774.48|10
1732955860000|2024-11-30 08:37:40|24857.19|24777.19|24854.58|24774.58|24858.12|24778.12|24854.05|24774.05|10
1732955870000|2024-11-30 08:37:50|24855.43|24775.43|24853.79|24773.79|24856.64|24776.64|24853.66|24773.66|10
1732955880000|2024-11-30 08:38:00|24853.94|24773.94|24848.87|24768.87|24853.94|24773.94|24848.87|24768.87|10
1732955890000|2024-11-30 08:38:10|24848.89|24768.89|24853.82|24773.82|24853.84|24773.84|24848.65|24768.65|10
1732955900000|2024-11-30 08:38:20|24853.64|24773.64|24855.79|24775.79|24855.79|24775.79|24851.66|24771.66|10
1732955910000|2024-11-30 08:38:30|24856.95|24776.95|24868.25|24788.25|24868.25|24788.25|24856.95|24776.95|10
1732955920000|2024-11-30 08:38:40|24868.65|24788.65|24879.11|24799.11|24879.38|24799.38|24868.65|24788.65|10
1732955930000|2024-11-30 08:38:50|24879.1|24799.1|24884.17|24804.17|24884.17|24804.17|24879.1|24799.1|10
1732955940000|2024-11-30 08:39:00|24883.84|24803.84|24889.87|24809.87|24889.87|24809.87|24883.84|24803.84|10
1732955950000|2024-11-30 08:39:10|24892.75|24812.75|24896.31|24816.31|24898.94|24818.94|24892.75|24812.75|10
1732955960000|2024-11-30 08:39:20|24896.45|24816.45|24890.02|24810.02|24896.45|24816.45|24890.02|24810.02|10
1732955970000|2024-11-30 08:39:30|24889.43|24809.43|24882.45|24802.45|24889.43|24809.43|24882.45|24802.45|10
1732955980000|2024-11-30 08:39:40|24882.04|24802.04|24880.25|24800.25|24882.04|24802.04|24878.85|24798.85|10
1732955990000|2024-11-30 08:39:50|24880.21|24800.21|24879.48|24799.48|24880.28|24800.28|24879.48|24799.48|10
1732956000000|2024-11-30 08:40:00|24879.58|24799.58|24876.67|24796.67|24879.58|24799.58|24874.44|24794.44|10
1732956010000|2024-11-30 08:40:10|24878.57|24798.57|24876.49|24796.49|24879.56|24799.56|24876.49|24796.49|10
1732956020000|2024-11-30 08:40:20|24876.44|24796.44|24877.82|24797.82|24877.82|24797.82|24875.92|24795.92|10
1732956030000|2024-11-30 08:40:30|24878.77|24798.77|24878.87|24798.87|24878.87|24798.87|24877.63|24797.63|10
1732956040000|2024-11-30 08:40:40|24882.84|24802.84|24880.86|24800.86|24883.31|24803.31|24880.86|24800.86|10
1732956050000|2024-11-30 08:40:50|24881.91|24801.91|24882.61|24802.61|24882.61|24802.61|24880.7|24800.7|10
1732956060000|2024-11-30 08:41:00|24882.57|24802.57|24887.34|24807.34|24887.34|24807.34|24882.57|24802.57|10
1732956070000|2024-11-30 08:41:10|24887.35|24807.35|24891.96|24811.96|24892.49|24812.49|24887.35|24807.35|10
1732956080000|2024-11-30 08:41:20|24892.26|24812.26|24894.49|24814.49|24894.49|24814.49|24892.26|24812.26|10
1732956090000|2024-11-30 08:41:30|24894.66|24814.66|24894.16|24814.16|24895.72|24815.72|24894.16|24814.16|10
1732956100000|2024-11-30 08:41:40|24891.72|24811.72|24889.29|24809.29|24891.83|24811.83|24889.29|24809.29|10
1732956110000|2024-11-30 08:41:50|24890.8|24810.8|24888|24808|24890.8|24810.8|24887.79|24807.79|10
1732956120000|2024-11-30 08:42:00|24888.44|24808.44|24890.73|24810.73|24890.73|24810.73|24886.54|24806.54|10
1732956130000|2024-11-30 08:42:10|24890.8|24810.8|24891.58|24811.58|24892.23|24812.23|24890.75|24810.75|10
1732956140000|2024-11-30 08:42:20|24891.94|24811.94|24892.68|24812.68|24892.68|24812.68|24891.81|24811.81|10
1732956150000|2024-11-30 08:42:30|24892.63|24812.63|24885.67|24805.67|24892.63|24812.63|24885.67|24805.67|10
1732956160000|2024-11-30 08:42:40|24885.61|24805.61|24878.94|24798.94|24885.61|24805.61|24878.94|24798.94|10
1732956170000|2024-11-30 08:42:50|24878.34|24798.34|24879.8|24799.8|24879.8|24799.8|24877.09|24797.09|10
1732956180000|2024-11-30 08:43:00|24881.6|24801.6|24889.56|24809.56|24889.56|24809.56|24881.6|24801.6|10
1732956190000|2024-11-30 08:43:10|24890.06|24810.06|24894.08|24814.08|24895.16|24815.16|24889.98|24809.98|10
1732956200000|2024-11-30 08:43:20|24893.95|24813.95|24892.51|24812.51|24893.95|24813.95|24891.79|24811.79|9
1732956210000|2024-11-30 08:43:30|24892.27|24812.27|24894.82|24814.82|24894.82|24814.82|24890.91|24810.91|10
1732956220000|2024-11-30 08:43:40|24895.16|24815.16|24894.94|24814.94|24895.16|24815.16|24894.09|24814.09|10
1732956230000|2024-11-30 08:43:50|24895.08|24815.08|24890.88|24810.88|24895.08|24815.08|24890.88|24810.88|10
1732956240000|2024-11-30 08:44:00|24891.28|24811.28|24890.59|24810.59|24891.47|24811.47|24890.49|24810.49|9
1732956250000|2024-11-30 08:44:10|24890.42|24810.42|24890.15|24810.15|24891.18|24811.18|24887.98|24807.98|10
1732956260000|2024-11-30 08:44:20|24890.11|24810.11|24879.78|24799.78|24891.02|24811.02|24879.78|24799.78|10
1732956270000|2024-11-30 08:44:30|24881.62|24801.62|24884.81|24804.81|24885.32|24805.32|24881.62|24801.62|10
1732956280000|2024-11-30 08:44:40|24884.92|24804.92|24891.21|24811.21|24891.72|24811.72|24884.68|24804.68|10
1732956290000|2024-11-30 08:44:50|24891.09|24811.09|24892.57|24812.57|24892.57|24812.57|24889.75|24809.75|10
1732956300000|2024-11-30 08:45:00|24892.59|24812.59|24894.51|24814.51|24896.44|24816.44|24892.59|24812.59|10
1732956310000|2024-11-30 08:45:10|24893.57|24813.57|24891.48|24811.48|24894.17|24814.17|24891.31|24811.31|10
1732956320000|2024-11-30 08:45:20|24890.52|24810.52|24889.47|24809.47|24891.01|24811.01|24889.47|24809.47|10
1732956330000|2024-11-30 08:45:30|24886.74|24806.74|24883.56|24803.56|24886.84|24806.84|24883.56|24803.56|10
1732956340000|2024-11-30 08:45:40|24883.5|24803.5|24885.04|24805.04|24885.91|24805.91|24883.5|24803.5|10
1732956350000|2024-11-30 08:45:50|24886.35|24806.35|24889.57|24809.57|24889.57|24809.57|24886.35|24806.35|10
1732956360000|2024-11-30 08:46:00|24890.06|24810.06|24890.26|24810.26|24892.65|24812.65|24887.94|24807.94|10
1732956370000|2024-11-30 08:46:10|24902.69|24822.69|24909.16|24829.16|24909.48|24829.48|24902.69|24822.69|10
1732956380000|2024-11-30 08:46:20|24908.58|24828.58|24909.31|24829.31|24909.31|24829.31|24908.48|24828.48|10
1732956390000|2024-11-30 08:46:30|24909.81|24829.81|24906.09|24826.09|24909.81|24829.81|24906.06|24826.06|10
1732956400000|2024-11-30 08:46:40|24905.84|24825.84|24904.01|24824.01|24905.84|24825.84|24904.01|24824.01|10
1732956410000|2024-11-30 08:46:50|24903.94|24823.94|24905.13|24825.13|24905.79|24825.79|24903.58|24823.58|10
1732956420000|2024-11-30 08:47:00|24904.9|24824.9|24904.26|24824.26|24905.94|24825.94|24904.26|24824.26|10
1732956430000|2024-11-30 08:47:10|24903.78|24823.78|24899.73|24819.73|24903.78|24823.78|24899.73|24819.73|10
1732956440000|2024-11-30 08:47:20|24900.06|24820.06|24902.88|24822.88|24903.27|24823.27|24900.04|24820.04|10
1732956450000|2024-11-30 08:47:30|24902.82|24822.82|24901.24|24821.24|24902.87|24822.87|24901.24|24821.24|10
1732956460000|2024-11-30 08:47:40|24900.83|24820.83|24899.72|24819.72|24901.71|24821.71|24899.72|24819.72|10
1732956470000|2024-11-30 08:47:50|24898.79|24818.79|24898.65|24818.65|24899.02|24819.02|24898.65|24818.65|10
1732956480000|2024-11-30 08:48:00|24897.89|24817.89|24894.82|24814.82|24897.89|24817.89|24894.82|24814.82|10
1732956490000|2024-11-30 08:48:10|24894.79|24814.79|24891.75|24811.75|24894.79|24814.79|24891.75|24811.75|10
1732956500000|2024-11-30 08:48:20|24891.89|24811.89|24886.56|24806.56|24892.06|24812.06|24886.56|24806.56|10
1732956510000|2024-11-30 08:48:30|24886.2|24806.2|24887.29|24807.29|24887.43|24807.43|24885.61|24805.61|9
1732956520000|2024-11-30 08:48:40|24887.71|24807.71|24884.75|24804.75|24887.71|24807.71|24884.75|24804.75|10
1732956530000|2024-11-30 08:48:50|24884.65|24804.65|24884.75|24804.75|24884.75|24804.75|24883.49|24803.49|10
1732956540000|2024-11-30 08:49:00|24884.73|24804.73|24883.21|24803.21|24884.92|24804.92|24883.11|24803.11|10
1732956550000|2024-11-30 08:49:10|24882.6|24802.6|24877.74|24797.74|24882.6|24802.6|24877.74|24797.74|10
1732956560000|2024-11-30 08:49:20|24877.29|24797.29|24878.49|24798.49|24878.62|24798.62|24877.29|24797.29|10
1732956570000|2024-11-30 08:49:30|24878.53|24798.53|24873.78|24793.78|24878.6|24798.6|24873.78|24793.78|10
1732956580000|2024-11-30 08:49:40|24874.34|24794.34|24873.55|24793.55|24874.34|24794.34|24873.01|24793.01|10
1732956590000|2024-11-30 08:49:50|24873.51|24793.51|24874.74|24794.74|24874.74|24794.74|24873.51|24793.51|9
1732956600000|2024-11-30 08:50:00|24874.19|24794.19|24874.4|24794.4|24874.4|24794.4|24872.21|24792.21|10
1732956610000|2024-11-30 08:50:10|24874.81|24794.81|24876.84|24796.84|24876.84|24796.84|24874.73|24794.73|10
1732956620000|2024-11-30 08:50:20|24877.27|24797.27|24874.87|24794.87|24877.27|24797.27|24874.87|24794.87|10
1732956630000|2024-11-30 08:50:30|24873.72|24793.72|24873.3|24793.3|24873.88|24793.88|24872.62|24792.62|10
1732956640000|2024-11-30 08:50:40|24872.11|24792.11|24870.63|24790.63|24872.11|24792.11|24870.63|24790.63|10
1732956650000|2024-11-30 08:50:50|24870.26|24790.26|24873.57|24793.57|24873.64|24793.64|24870.06|24790.06|10
1732956660000|2024-11-30 08:51:00|24874|24794|24875.98|24795.98|24876.02|24796.02|24874|24794|10
1732956670000|2024-11-30 08:51:10|24867.39|24787.39|24865.02|24785.02|24867.86|24787.86|24865.02|24785.02|10
1732956680000|2024-11-30 08:51:20|24865.27|24785.27|24866.56|24786.56|24866.56|24786.56|24865.27|24785.27|9
1732956690000|2024-11-30 08:51:30|24866.79|24786.79|24869.72|24789.72|24869.77|24789.77|24866.21|24786.21|10
1732956700000|2024-11-30 08:51:40|24869.84|24789.84|24867.36|24787.36|24869.86|24789.86|24867.33|24787.33|10
1732956710000|2024-11-30 08:51:50|24866.88|24786.88|24867|24787|24867.49|24787.49|24866.82|24786.82|10
1732956720000|2024-11-30 08:52:00|24866.83|24786.83|24868.46|24788.46|24868.46|24788.46|24865.69|24785.69|10
1732956730000|2024-11-30 08:52:10|24868.98|24788.98|24870.66|24790.66|24872.59|24792.59|24868.98|24788.98|10
1732956740000|2024-11-30 08:52:20|24869.66|24789.66|24870.19|24790.19|24870.71|24790.71|24869.51|24789.51|10
1732956750000|2024-11-30 08:52:30|24870.45|24790.45|24867.92|24787.92|24870.51|24790.51|24867.92|24787.92|9
1732956760000|2024-11-30 08:52:40|24868.15|24788.15|24872.03|24792.03|24872.15|24792.15|24868.15|24788.15|10
1732956770000|2024-11-30 08:52:50|24871.91|24791.91|24872.16|24792.16|24872.64|24792.64|24871.88|24791.88|9
1732956780000|2024-11-30 08:53:00|24872.14|24792.14|24873.51|24793.51|24873.62|24793.62|24871.44|24791.44|10
1732956790000|2024-11-30 08:53:10|24872.98|24792.98|24871.03|24791.03|24873.44|24793.44|24871.03|24791.03|10
1732956800000|2024-11-30 08:53:20|24870.86|24790.86|24863.66|24783.66|24870.86|24790.86|24863.66|24783.66|9
1732956810000|2024-11-30 08:53:30|24863.33|24783.33|24861.18|24781.18|24863.33|24783.33|24861.18|24781.18|10
1732956820000|2024-11-30 08:53:40|24860.46|24780.46|24862.93|24782.93|24863.12|24783.12|24860.34|24780.34|10
1732956830000|2024-11-30 08:53:50|24862.91|24782.91|24862.95|24782.95|24863.29|24783.29|24862.75|24782.75|10
1732956840000|2024-11-30 08:54:00|24862.63|24782.63|24866.39|24786.39|24866.39|24786.39|24862.36|24782.36|10
1732956850000|2024-11-30 08:54:10|24866.24|24786.24|24866.96|24786.96|24866.96|24786.96|24865.93|24785.93|10
1732956860000|2024-11-30 08:54:20|24866.88|24786.88|24866.77|24786.77|24866.88|24786.88|24866.17|24786.17|9
1732956870000|2024-11-30 08:54:30|24867.73|24787.73|24868.89|24788.89|24869.31|24789.31|24867.73|24787.73|10
1732956880000|2024-11-30 08:54:40|24869.01|24789.01|24869.45|24789.45|24869.6|24789.6|24869.01|24789.01|8
1732956890000|2024-11-30 08:54:50|24871|24791|24877.33|24797.33|24878.12|24798.12|24871|24791|10
1732956900000|2024-11-30 08:55:00|24877.12|24797.12|24877.89|24797.89|24877.89|24797.89|24876.07|24796.07|9
1732956910000|2024-11-30 08:55:10|24877.53|24797.53|24876.67|24796.67|24877.55|24797.55|24876.67|24796.67|10
1732956920000|2024-11-30 08:55:20|24876.62|24796.62|24877.19|24797.19|24877.19|24797.19|24875.37|24795.37|10
1732956930000|2024-11-30 08:55:30|24876.93|24796.93|24878.54|24798.54|24878.54|24798.54|24876.13|24796.13|8
1732956940000|2024-11-30 08:55:40|24877.9|24797.9|24878.74|24798.74|24878.74|24798.74|24876.68|24796.68|10
1732956950000|2024-11-30 08:55:50|24878.64|24798.64|24877.45|24797.45|24878.75|24798.75|24877.33|24797.33|10
1732956960000|2024-11-30 08:56:00|24877.37|24797.37|24878.68|24798.68|24878.68|24798.68|24876.91|24796.91|10
1732956970000|2024-11-30 08:56:10|24878.61|24798.61|24878.56|24798.56|24879.71|24799.71|24878.56|24798.56|10
1732956980000|2024-11-30 08:56:20|24877.02|24797.02|24876.29|24796.29|24877.02|24797.02|24876.24|24796.24|9
1732956990000|2024-11-30 08:56:30|24876.92|24796.92|24876.54|24796.54|24876.92|24796.92|24876.46|24796.46|10
1732957000000|2024-11-30 08:56:40|24876.76|24796.76|24878.12|24798.12|24878.12|24798.12|24876.1|24796.1|10
1732957010000|2024-11-30 08:56:50|24877.99|24797.99|24879.04|24799.04|24879.04|24799.04|24877.99|24797.99|10
1732957020000|2024-11-30 08:57:00|24878.93|24798.93|24879.05|24799.05|24880.49|24800.49|24878.93|24798.93|10
1732957030000|2024-11-30 08:57:10|24878.87|24798.87|24878.31|24798.31|24879.98|24799.98|24878.2|24798.2|10
1732957040000|2024-11-30 08:57:20|24878.55|24798.55|24877.22|24797.22|24878.55|24798.55|24877.17|24797.17|10
1732957050000|2024-11-30 08:57:30|24877.62|24797.62|24877.2|24797.2|24877.92|24797.92|24877.2|24797.2|10
1732957060000|2024-11-30 08:57:40|24877.24|24797.24|24874.73|24794.73|24877.44|24797.44|24874.52|24794.52|10
1732957070000|2024-11-30 08:57:50|24874.32|24794.32|24873.6|24793.6|24874.32|24794.32|24873.31|24793.31|10
1732957080000|2024-11-30 08:58:00|24872.32|24792.32|24873.57|24793.57|24873.59|24793.59|24871.98|24791.98|10
1732957090000|2024-11-30 08:58:10|24872.93|24792.93|24871.26|24791.26|24872.93|24792.93|24871.26|24791.26|10
1732957100000|2024-11-30 08:58:20|24870.93|24790.93|24871.71|24791.71|24871.75|24791.75|24869.9|24789.9|10
1732957110000|2024-11-30 08:58:30|24871.26|24791.26|24865.52|24785.52|24871.26|24791.26|24865.52|24785.52|10
1732957120000|2024-11-30 08:58:40|24866.02|24786.02|24865.21|24785.21|24866.02|24786.02|24865.21|24785.21|10
1732957130000|2024-11-30 08:58:50|24865.39|24785.39|24867.51|24787.51|24867.51|24787.51|24865.18|24785.18|10
1732957140000|2024-11-30 08:59:00|24866.93|24786.93|24864.96|24784.96|24866.93|24786.93|24864.38|24784.38|9
1732957150000|2024-11-30 08:59:10|24865.03|24785.03|24862.13|24782.13|24865.09|24785.09|24862.13|24782.13|9
1732957160000|2024-11-30 08:59:20|24861.99|24781.99|24860|24780|24862.03|24782.03|24860|24780|10
1732957170000|2024-11-30 08:59:30|24859.84|24779.84|24861.88|24781.88|24862.01|24782.01|24859.84|24779.84|10
1732957180000|2024-11-30 08:59:40|24862.59|24782.59|24862.5|24782.5|24863.23|24783.23|24861.4|24781.4|10
1732957190000|2024-11-30 08:59:50|24862.81|24782.81|24863.45|24783.45|24864.58|24784.58|24862.74|24782.74|10
1732957200000|2024-11-30 09:00:00|24863.34|24783.34|24859.78|24779.78|24863.41|24783.41|24859.78|24779.78|10
1732957210000|2024-11-30 09:00:10|24860.92|24780.92|24860.73|24780.73|24862.19|24782.19|24860.73|24780.73|10
1732957220000|2024-11-30 09:00:20|24861.01|24781.01|24868.26|24788.26|24868.26|24788.26|24859.92|24779.92|9
1732957230000|2024-11-30 09:00:30|24868.16|24788.16|24867.48|24787.48|24868.16|24788.16|24867.26|24787.26|10
1732957240000|2024-11-30 09:00:40|24867.24|24787.24|24863.61|24783.61|24867.24|24787.24|24863.61|24783.61|10
1732957250000|2024-11-30 09:00:50|24863.85|24783.85|24861.77|24781.77|24863.85|24783.85|24861.77|24781.77|10
1732957260000|2024-11-30 09:01:00|24862.29|24782.29|24862.07|24782.07|24863.78|24783.78|24861.84|24781.84|10
1732957270000|2024-11-30 09:01:10|24862.4|24782.4|24861.98|24781.98|24862.69|24782.69|24861.59|24781.59|10
1732957280000|2024-11-30 09:01:20|24862.36|24782.36|24860.38|24780.38|24862.8|24782.8|24860.38|24780.38|10
1732957290000|2024-11-30 09:01:30|24860.03|24780.03|24857.67|24777.67|24860.03|24780.03|24857.67|24777.67|10
1732957300000|2024-11-30 09:01:40|24857.29|24777.29|24855.18|24775.18|24857.52|24777.52|24854.71|24774.71|10
1732957310000|2024-11-30 09:01:50|24855.08|24775.08|24853.78|24773.78|24855.1|24775.1|24853.37|24773.37|10
1732957320000|2024-11-30 09:02:00|24853.12|24773.12|24849.76|24769.76|24853.16|24773.16|24849.75|24769.75|10
1732957330000|2024-11-30 09:02:10|24848.65|24768.65|24844.88|24764.88|24848.97|24768.97|24844.84|24764.84|10
1732957340000|2024-11-30 09:02:20|24844.48|24764.48|24842.95|24762.95|24844.69|24764.69|24842.95|24762.95|10
1732957350000|2024-11-30 09:02:30|24841.96|24761.96|24839.05|24759.05|24842.74|24762.74|24839.05|24759.05|10
1732957360000|2024-11-30 09:02:40|24838.58|24758.58|24838.07|24758.07|24841.05|24761.05|24837.87|24757.87|10
1732957370000|2024-11-30 09:02:50|24838.15|24758.15|24838.3|24758.3|24838.48|24758.48|24837.57|24757.57|10
1732957380000|2024-11-30 09:03:00|24838.5|24758.5|24843.48|24763.48|24843.48|24763.48|24837.46|24757.46|10
1732957390000|2024-11-30 09:03:10|24844.01|24764.01|24848.99|24768.99|24849.3|24769.3|24844.01|24764.01|10
1732957400000|2024-11-30 09:03:20|24848.66|24768.66|24848.94|24768.94|24848.94|24768.94|24847.82|24767.82|10
1732957410000|2024-11-30 09:03:30|24849.09|24769.09|24849.43|24769.43|24849.66|24769.66|24849.09|24769.09|9
1732957420000|2024-11-30 09:03:40|24849.49|24769.49|24857.5|24777.5|24857.5|24777.5|24849.49|24769.49|10
1732957430000|2024-11-30 09:03:50|24857.89|24777.89|24858.24|24778.24|24858.29|24778.29|24857.7|24777.7|10
1732957440000|2024-11-30 09:04:00|24857.99|24777.99|24851.34|24771.34|24857.99|24777.99|24851.34|24771.34|10
1732957450000|2024-11-30 09:04:10|24851.26|24771.26|24851.63|24771.63|24851.81|24771.81|24850.28|24770.28|10
1732957460000|2024-11-30 09:04:20|24852.03|24772.03|24851.86|24771.86|24852.64|24772.64|24851.69|24771.69|10
1732957470000|2024-11-30 09:04:30|24851.8|24771.8|24851.99|24771.99|24852.12|24772.12|24851.04|24771.04|10
1732957480000|2024-11-30 09:04:40|24852.03|24772.03|24851.16|24771.16|24852.03|24772.03|24851.16|24771.16|10
1732957490000|2024-11-30 09:04:50|24850.12|24770.12|24851.42|24771.42|24851.42|24771.42|24848.29|24768.29|10
1732957500000|2024-11-30 09:05:00|24852.52|24772.52|24853.27|24773.27|24853.62|24773.62|24851.9|24771.9|8
1732957510000|2024-11-30 09:05:10|24853.31|24773.31|24851.26|24771.26|24853.92|24773.92|24851.26|24771.26|10
1732957520000|2024-11-30 09:05:20|24851.11|24771.11|24839.97|24759.97|24851.11|24771.11|24838.59|24758.59|10
1732957530000|2024-11-30 09:05:30|24840.16|24760.16|24840.77|24760.77|24841.65|24761.65|24839.25|24759.25|10
1732957540000|2024-11-30 09:05:40|24841.04|24761.04|24839.31|24759.31|24841.7|24761.7|24839.31|24759.31|9
1732957550000|2024-11-30 09:05:50|24839.96|24759.96|24839.11|24759.11|24841.08|24761.08|24839.11|24759.11|10
1732957560000|2024-11-30 09:06:00|24838.75|24758.75|24835.41|24755.41|24838.75|24758.75|24835.41|24755.41|10
1732957570000|2024-11-30 09:06:10|24834.1|24754.1|24832.52|24752.52|24834.1|24754.1|24832.52|24752.52|10
1732957580000|2024-11-30 09:06:20|24832.78|24752.78|24831.23|24751.23|24832.92|24752.92|24831.23|24751.23|10
1732957590000|2024-11-30 09:06:30|24831.48|24751.48|24832.66|24752.66|24832.66|24752.66|24828.67|24748.67|10
1732957600000|2024-11-30 09:06:40|24833.1|24753.1|24830.15|24750.15|24834.39|24754.39|24829.79|24749.79|10
1732957610000|2024-11-30 09:06:50|24830.19|24750.19|24829.02|24749.02|24830.35|24750.35|24828.71|24748.71|10
1732957620000|2024-11-30 09:07:00|24828.73|24748.73|24831.89|24751.89|24831.94|24751.94|24828.73|24748.73|10
1732957630000|2024-11-30 09:07:10|24831.97|24751.97|24833.12|24753.12|24833.31|24753.31|24831.74|24751.74|10
1732957640000|2024-11-30 09:07:20|24833.15|24753.15|24832.59|24752.59|24834.76|24754.76|24832.59|24752.59|10
1732957650000|2024-11-30 09:07:30|24832.72|24752.72|24832.7|24752.7|24833.85|24753.85|24832.52|24752.52|10
1732957660000|2024-11-30 09:07:40|24832.54|24752.54|24830.24|24750.24|24832.72|24752.72|24830.24|24750.24|10
1732957670000|2024-11-30 09:07:50|24830.94|24750.94|24832.44|24752.44|24832.78|24752.78|24830.94|24750.94|10
1732957680000|2024-11-30 09:08:00|24832.46|24752.46|24837.15|24757.15|24837.47|24757.47|24832.21|24752.21|10
1732957690000|2024-11-30 09:08:10|24836.93|24756.93|24833.81|24753.81|24836.98|24756.98|24833.59|24753.59|10
1732957700000|2024-11-30 09:08:20|24833.82|24753.82|24838.04|24758.04|24838.06|24758.06|24833.6|24753.6|10
1732957710000|2024-11-30 09:08:30|24837.89|24757.89|24832.84|24752.84|24837.89|24757.89|24832.84|24752.84|10
1732957720000|2024-11-30 09:08:40|24831.45|24751.45|24826.44|24746.44|24831.77|24751.77|24826.44|24746.44|10
1732957730000|2024-11-30 09:08:50|24825.93|24745.93|24823.16|24743.16|24825.93|24745.93|24822.95|24742.95|9
1732957740000|2024-11-30 09:09:00|24822.1|24742.1|24817.61|24737.61|24822.72|24742.72|24817.61|24737.61|10
1732957750000|2024-11-30 09:09:10|24817.47|24737.47|24818.7|24738.7|24819.86|24739.86|24817.47|24737.47|10
1732957760000|2024-11-30 09:09:20|24818.16|24738.16|24819.77|24739.77|24819.77|24739.77|24817.39|24737.39|10
1732957770000|2024-11-30 09:09:30|24820.92|24740.92|24821.25|24741.25|24823.58|24743.58|24820.92|24740.92|10
1732957780000|2024-11-30 09:09:40|24821.08|24741.08|24821.88|24741.88|24822.32|24742.32|24820.95|24740.95|10
1732957790000|2024-11-30 09:09:50|24821.86|24741.86|24819.87|24739.87|24821.86|24741.86|24819.87|24739.87|10
1732957800000|2024-11-30 09:10:00|24819.99|24739.99|24818.44|24738.44|24819.99|24739.99|24818.2|24738.2|10
1732957810000|2024-11-30 09:10:10|24817.07|24737.07|24814.45|24734.45|24817.07|24737.07|24814.45|24734.45|10
1732957820000|2024-11-30 09:10:20|24814.79|24734.79|24816.33|24736.33|24816.33|24736.33|24814.79|24734.79|10
1732957830000|2024-11-30 09:10:30|24815.95|24735.95|24816.58|24736.58|24816.71|24736.71|24815.74|24735.74|10
1732957840000|2024-11-30 09:10:40|24816.96|24736.96|24819.57|24739.57|24819.57|24739.57|24816.96|24736.96|9
1732957850000|2024-11-30 09:10:50|24819.86|24739.86|24820.86|24740.86|24821.05|24741.05|24819.86|24739.86|10
1732957860000|2024-11-30 09:11:00|24821.28|24741.28|24821.45|24741.45|24821.45|24741.45|24820.37|24740.37|10
1732957870000|2024-11-30 09:11:10|24821.51|24741.51|24823.57|24743.57|24823.57|24743.57|24821.51|24741.51|10
1732957880000|2024-11-30 09:11:20|24823.2|24743.2|24824.86|24744.86|24824.86|24744.86|24822.8|24742.8|10
1732957890000|2024-11-30 09:11:30|24824.87|24744.87|24826.61|24746.61|24826.61|24746.61|24824.81|24744.81|10
1732957900000|2024-11-30 09:11:40|24826.71|24746.71|24828.51|24748.51|24829.06|24749.06|24826.71|24746.71|10
1732957910000|2024-11-30 09:11:50|24828.81|24748.81|24829.56|24749.56|24832.2|24752.2|24828.81|24748.81|10
1732957920000|2024-11-30 09:12:00|24829.7|24749.7|24830.26|24750.26|24830.26|24750.26|24828.75|24748.75|10
1732957930000|2024-11-30 09:12:10|24830.33|24750.33|24827.44|24747.44|24830.54|24750.54|24827.44|24747.44|10
1732957940000|2024-11-30 09:12:20|24827.86|24747.86|24826.46|24746.46|24828.64|24748.64|24826.46|24746.46|10
1732957950000|2024-11-30 09:12:30|24825.82|24745.82|24823.8|24743.8|24825.86|24745.86|24823.8|24743.8|10
1732957960000|2024-11-30 09:12:40|24824.06|24744.06|24824.75|24744.75|24824.87|24744.87|24823.87|24743.87|10
1732957970000|2024-11-30 09:12:50|24824.61|24744.61|24826.68|24746.68|24827.18|24747.18|24824.61|24744.61|10
1732957980000|2024-11-30 09:13:00|24826.63|24746.63|24825.88|24745.88|24826.63|24746.63|24825.88|24745.88|10
1732957990000|2024-11-30 09:13:10|24825.78|24745.78|24823.64|24743.64|24826.16|24746.16|24823.64|24743.64|10
1732958000000|2024-11-30 09:13:20|24823.08|24743.08|24816.81|24736.81|24823.08|24743.08|24816.64|24736.64|10
1732958010000|2024-11-30 09:13:30|24816.67|24736.67|24820.55|24740.55|24821.93|24741.93|24816.59|24736.59|8
1732958020000|2024-11-30 09:13:40|24820.32|24740.32|24818.87|24738.87|24820.74|24740.74|24818.87|24738.87|10
1732958030000|2024-11-30 09:13:50|24818.83|24738.83|24817.74|24737.74|24819.01|24739.01|24817.06|24737.06|9
1732958040000|2024-11-30 09:14:00|24817.9|24737.9|24818.77|24738.77|24818.77|24738.77|24817.72|24737.72|10
1732958050000|2024-11-30 09:14:10|24818.4|24738.4|24815.39|24735.39|24818.4|24738.4|24815.39|24735.39|10
1732958060000|2024-11-30 09:14:20|24815.34|24735.34|24817.16|24737.16|24817.16|24737.16|24815.09|24735.09|10
1732958070000|2024-11-30 09:14:30|24817.07|24737.07|24823.29|24743.29|24823.41|24743.41|24817|24737|10
1732958080000|2024-11-30 09:14:40|24823.44|24743.44|24825.05|24745.05|24825.14|24745.14|24823.44|24743.44|10
1732958090000|2024-11-30 09:14:50|24825.11|24745.11|24826.79|24746.79|24827.06|24747.06|24825.11|24745.11|10
1732958100000|2024-11-30 09:15:00|24826.75|24746.75|24826.43|24746.43|24828|24748|24825.97|24745.97|10
1732958110000|2024-11-30 09:15:10|24826.67|24746.67|24832.19|24752.19|24832.19|24752.19|24826.67|24746.67|10
1732958120000|2024-11-30 09:15:20|24832.45|24752.45|24832.8|24752.8|24833.83|24753.83|24832.45|24752.45|10
1732958130000|2024-11-30 09:15:30|24832.5|24752.5|24830.83|24750.83|24833|24753|24830.83|24750.83|10
1732958140000|2024-11-30 09:15:40|24830.69|24750.69|24830.02|24750.02|24830.72|24750.72|24830.02|24750.02|10
1732958150000|2024-11-30 09:15:50|24829.81|24749.81|24828.87|24748.87|24829.81|24749.81|24828.87|24748.87|9
1732958160000|2024-11-30 09:16:00|24828.81|24748.81|24826.82|24746.82|24828.81|24748.81|24826.82|24746.82|10
1732958170000|2024-11-30 09:16:10|24826.47|24746.47|24827.47|24747.47|24827.75|24747.75|24825.46|24745.46|10
1732958180000|2024-11-30 09:16:20|24827.53|24747.53|24828.05|24748.05|24828.6|24748.6|24827.32|24747.32|10
1732958190000|2024-11-30 09:16:30|24828.27|24748.27|24830.76|24750.76|24831.11|24751.11|24828.27|24748.27|10
1732958200000|2024-11-30 09:16:40|24830.93|24750.93|24834.19|24754.19|24834.19|24754.19|24830.93|24750.93|10
1732958210000|2024-11-30 09:16:50|24834.36|24754.36|24835.4|24755.4|24835.4|24755.4|24834.18|24754.18|10
1732958220000|2024-11-30 09:17:00|24836.4|24756.4|24835.32|24755.32|24836.76|24756.76|24834.15|24754.15|10
1732958230000|2024-11-30 09:17:10|24836.43|24756.43|24837.49|24757.49|24837.65|24757.65|24836.43|24756.43|10
1732958240000|2024-11-30 09:17:20|24837.83|24757.83|24836.52|24756.52|24837.84|24757.84|24835.23|24755.23|10
1732958250000|2024-11-30 09:17:30|24836.61|24756.61|24837.72|24757.72|24837.72|24757.72|24835.75|24755.75|10
1732958260000|2024-11-30 09:17:40|24837.69|24757.69|24834.65|24754.65|24837.89|24757.89|24834.65|24754.65|10
1732958270000|2024-11-30 09:17:50|24834.53|24754.53|24831.76|24751.76|24834.53|24754.53|24831.73|24751.73|10
1732958280000|2024-11-30 09:18:00|24831.62|24751.62|24827.74|24747.74|24831.62|24751.62|24827.74|24747.74|10
1732958290000|2024-11-30 09:18:10|24827.21|24747.21|24827.2|24747.2|24827.21|24747.21|24825.13|24745.13|10
1732958300000|2024-11-30 09:18:20|24828.01|24748.01|24829.43|24749.43|24829.65|24749.65|24828.01|24748.01|9
1732958310000|2024-11-30 09:18:30|24829.42|24749.42|24829.28|24749.28|24829.49|24749.49|24828.89|24748.89|10
1732958320000|2024-11-30 09:18:40|24829.24|24749.24|24825.75|24745.75|24829.24|24749.24|24825.75|24745.75|10
1732958330000|2024-11-30 09:18:50|24825.99|24745.99|24822.86|24742.86|24826.12|24746.12|24822.6|24742.6|9
1732958340000|2024-11-30 09:19:00|24822.64|24742.64|24824.27|24744.27|24824.27|24744.27|24821.75|24741.75|9
1732958350000|2024-11-30 09:19:10|24824.48|24744.48|24823.95|24743.95|24824.48|24744.48|24823.95|24743.95|2
1732958360000|2024-11-30 09:19:20|24823.97|24743.97|24825.5|24745.5|24825.5|24745.5|24823.67|24743.67|10
1732958370000|2024-11-30 09:19:30|24825.62|24745.62|24828.48|24748.48|24828.48|24748.48|24825.56|24745.56|10
1732958380000|2024-11-30 09:19:40|24828.03|24748.03|24826.02|24746.02|24828.03|24748.03|24826.02|24746.02|10
1732958390000|2024-11-30 09:19:50|24826.22|24746.22|24822.36|24742.36|24826.23|24746.23|24822.36|24742.36|10
1732958400000|2024-11-30 09:20:00|24822.21|24742.21|24819.21|24739.21|24822.25|24742.25|24819.21|24739.21|10
1732958410000|2024-11-30 09:20:10|24818.97|24738.97|24816.7|24736.7|24818.97|24738.97|24816.7|24736.7|9
1732958420000|2024-11-30 09:20:20|24816.71|24736.71|24812.84|24732.84|24821.07|24741.07|24812.84|24732.84|10
1732958430000|2024-11-30 09:20:30|24813.03|24733.03|24810.63|24730.63|24813.03|24733.03|24810.63|24730.63|10
1732958440000|2024-11-30 09:20:40|24811.67|24731.67|24811.32|24731.32|24811.85|24731.85|24810.81|24730.81|9
1732958450000|2024-11-30 09:20:50|24811.73|24731.73|24813.44|24733.44|24814.55|24734.55|24811.73|24731.73|10
1732958460000|2024-11-30 09:21:00|24812.82|24732.82|24812.61|24732.61|24814.37|24734.37|24812.61|24732.61|10
1732958470000|2024-11-30 09:21:10|24812.9|24732.9|24807.95|24727.95|24812.9|24732.9|24807.95|24727.95|10
1732958480000|2024-11-30 09:21:20|24808.7|24728.7|24808.35|24728.35|24809.21|24729.21|24808.35|24728.35|10
1732958490000|2024-11-30 09:21:30|24808.09|24728.09|24806.11|24726.11|24808.09|24728.09|24805.25|24725.25|10
1732958500000|2024-11-30 09:21:40|24806.3|24726.3|24806.93|24726.93|24806.93|24726.93|24806.22|24726.22|10
1732958510000|2024-11-30 09:21:50|24806.7|24726.7|24805.63|24725.63|24807.99|24727.99|24805.4|24725.4|9
1732958520000|2024-11-30 09:22:00|24805.94|24725.94|24807.41|24727.41|24807.82|24727.82|24805.94|24725.94|9
1732958530000|2024-11-30 09:22:10|24807.5|24727.5|24806.02|24726.02|24807.58|24727.58|24805.45|24725.45|10
1732958540000|2024-11-30 09:22:20|24806.14|24726.14|24808.81|24728.81|24808.81|24728.81|24805.97|24725.97|9
1732958550000|2024-11-30 09:22:30|24809.44|24729.44|24809.35|24729.35|24809.44|24729.44|24808.98|24728.98|10
1732958560000|2024-11-30 09:22:40|24809.05|24729.05|24810.44|24730.44|24810.44|24730.44|24808.62|24728.62|10
1732958570000|2024-11-30 09:22:50|24810.47|24730.47|24812.67|24732.67|24812.67|24732.67|24810.47|24730.47|10
1732958580000|2024-11-30 09:23:00|24812.54|24732.54|24809.08|24729.08|24812.69|24732.69|24809.08|24729.08|10
1732958590000|2024-11-30 09:23:10|24809.09|24729.09|24810.27|24730.27|24810.27|24730.27|24808.98|24728.98|10
1732958600000|2024-11-30 09:23:20|24810.12|24730.12|24808.16|24728.16|24810.46|24730.46|24808.16|24728.16|10
1732958610000|2024-11-30 09:23:30|24808.09|24728.09|24804.15|24724.15|24808.09|24728.09|24804.15|24724.15|10
1732958620000|2024-11-30 09:23:40|24804.03|24724.03|24803.81|24723.81|24804.03|24724.03|24802.85|24722.85|10
1732958630000|2024-11-30 09:23:50|24804.26|24724.26|24797.12|24717.12|24804.53|24724.53|24796.95|24716.95|10
1732958640000|2024-11-30 09:24:00|24796.87|24716.87|24799.47|24719.47|24799.47|24719.47|24796.87|24716.87|10
1732958650000|2024-11-30 09:24:10|24799.06|24719.06|24798.73|24718.73|24799.89|24719.89|24798.62|24718.62|10
1732958660000|2024-11-30 09:24:20|24798.8|24718.8|24796.94|24716.94|24798.84|24718.84|24796.05|24716.05|10
1732958670000|2024-11-30 09:24:30|24797.37|24717.37|24794.47|24714.47|24797.37|24717.37|24794.32|24714.32|10
1732958680000|2024-11-30 09:24:40|24794.25|24714.25|24792.32|24712.32|24794.25|24714.25|24792.32|24712.32|10
1732958690000|2024-11-30 09:24:50|24792.33|24712.33|24783.56|24703.56|24792.33|24712.33|24783.56|24703.56|10
1732958700000|2024-11-30 09:25:00|24783.53|24703.53|24776.52|24696.52|24783.53|24703.53|24776.52|24696.52|10
1732958710000|2024-11-30 09:25:10|24776.67|24696.67|24779.74|24699.74|24779.74|24699.74|24776.67|24696.67|9
1732958720000|2024-11-30 09:25:20|24781.9|24701.9|24784.61|24704.61|24784.75|24704.75|24781.9|24701.9|10
1732958730000|2024-11-30 09:25:30|24784.93|24704.93|24781.68|24701.68|24784.93|24704.93|24781.68|24701.68|10
1732958740000|2024-11-30 09:25:40|24781.73|24701.73|24779.92|24699.92|24781.73|24701.73|24779.83|24699.83|10
1732958750000|2024-11-30 09:25:50|24779.87|24699.87|24779.13|24699.13|24781.03|24701.03|24778.95|24698.95|10
1732958760000|2024-11-30 09:26:00|24779.6|24699.6|24775.78|24695.78|24780.29|24700.29|24775.78|24695.78|10
1732958770000|2024-11-30 09:26:10|24775.88|24695.88|24772.42|24692.42|24776.41|24696.41|24772.42|24692.42|10
1732958780000|2024-11-30 09:26:20|24772.43|24692.43|24765.46|24685.46|24772.43|24692.43|24765.46|24685.46|10
1732958790000|2024-11-30 09:26:30|24766.64|24686.64|24764.86|24684.86|24766.64|24686.64|24764.62|24684.62|10
1732958800000|2024-11-30 09:26:40|24765.21|24685.21|24764.94|24684.94|24765.99|24685.99|24764.74|24684.74|10
1732958810000|2024-11-30 09:26:50|24764.81|24684.81|24765.2|24685.2|24765.2|24685.2|24764.29|24684.29|9
1732958820000|2024-11-30 09:27:00|24764.67|24684.67|24765.59|24685.59|24768.67|24688.67|24764.67|24684.67|10
1732958830000|2024-11-30 09:27:10|24765.98|24685.98|24770.19|24690.19|24770.42|24690.42|24765.98|24685.98|10
1732958840000|2024-11-30 09:27:20|24770.37|24690.37|24769.88|24689.88|24771.48|24691.48|24769.88|24689.88|10
1732958850000|2024-11-30 09:27:30|24770.23|24690.23|24774.96|24694.96|24774.96|24694.96|24770.23|24690.23|9
1732958860000|2024-11-30 09:27:40|24775.91|24695.91|24778.9|24698.9|24778.9|24698.9|24775.91|24695.91|10
1732958870000|2024-11-30 09:27:50|24779.05|24699.05|24778.75|24698.75|24779.45|24699.45|24778.75|24698.75|10
1732958880000|2024-11-30 09:28:00|24779.1|24699.1|24781.32|24701.32|24781.32|24701.32|24778.11|24698.11|10
1732958890000|2024-11-30 09:28:10|24781.45|24701.45|24780.76|24700.76|24782.33|24702.33|24780.42|24700.42|10
1732958900000|2024-11-30 09:28:20|24781.3|24701.3|24781.09|24701.09|24781.84|24701.84|24780.74|24700.74|10
1732958910000|2024-11-30 09:28:30|24780.91|24700.91|24781.24|24701.24|24781.39|24701.39|24780.83|24700.83|10
1732958920000|2024-11-30 09:28:40|24781.17|24701.17|24781.78|24701.78|24782.07|24702.07|24781.17|24701.17|10
1732958930000|2024-11-30 09:28:50|24781.74|24701.74|24778.34|24698.34|24781.74|24701.74|24777.92|24697.92|10
1732958940000|2024-11-30 09:29:00|24778.47|24698.47|24775.81|24695.81|24778.66|24698.66|24775.81|24695.81|10
1732958950000|2024-11-30 09:29:10|24775.76|24695.76|24774.83|24694.83|24775.85|24695.85|24774.34|24694.34|10
1732958960000|2024-11-30 09:29:20|24774.84|24694.84|24778.16|24698.16|24778.38|24698.38|24774.68|24694.68|10
1732958970000|2024-11-30 09:29:30|24778.75|24698.75|24778.47|24698.47|24778.83|24698.83|24778.17|24698.17|9
1732958980000|2024-11-30 09:29:40|24778.35|24698.35|24780.08|24700.08|24780.08|24700.08|24778.09|24698.09|10
1732958990000|2024-11-30 09:29:50|24780.43|24700.43|24781.62|24701.62|24781.62|24701.62|24780.43|24700.43|10
1732959000000|2024-11-30 09:30:00|24782.92|24702.92|24781.09|24701.09|24782.94|24702.94|24781.09|24701.09|9
1732959010000|2024-11-30 09:30:10|24781.52|24701.52|24783.2|24703.2|24783.28|24703.28|24781.52|24701.52|10
1732959020000|2024-11-30 09:30:20|24783.33|24703.33|24785.07|24705.07|24785.07|24705.07|24783.06|24703.06|10
1732959030000|2024-11-30 09:30:30|24785.18|24705.18|24786.48|24706.48|24786.48|24706.48|24785.18|24705.18|10
1732959040000|2024-11-30 09:30:40|24786.69|24706.69|24787.89|24707.89|24788.23|24708.23|24786.69|24706.69|10
1732959050000|2024-11-30 09:30:50|24787.99|24707.99|24787.62|24707.62|24788.67|24708.67|24787.56|24707.56|10
1732959060000|2024-11-30 09:31:00|24787.31|24707.31|24786.37|24706.37|24787.42|24707.42|24786.37|24706.37|10
1732959070000|2024-11-30 09:31:10|24785.67|24705.67|24782.44|24702.44|24785.67|24705.67|24782.44|24702.44|10
1732959080000|2024-11-30 09:31:20|24780.3|24700.3|24770.88|24690.88|24780.3|24700.3|24770.88|24690.88|10
1732959090000|2024-11-30 09:31:30|24770.07|24690.07|24770.98|24690.98|24770.98|24690.98|24769.71|24689.71|10
1732959100000|2024-11-30 09:31:40|24771.39|24691.39|24772.08|24692.08|24772.31|24692.31|24770.57|24690.57|10
1732959110000|2024-11-30 09:31:50|24772.38|24692.38|24774.57|24694.57|24774.57|24694.57|24772.38|24692.38|10
1732959120000|2024-11-30 09:32:00|24774.76|24694.76|24771.74|24691.74|24774.76|24694.76|24771.74|24691.74|10
1732959130000|2024-11-30 09:32:10|24771.28|24691.28|24768.9|24688.9|24771.31|24691.31|24768.57|24688.57|10
1732959140000|2024-11-30 09:32:20|24768.7|24688.7|24761.41|24681.41|24768.7|24688.7|24761.41|24681.41|10
1732959150000|2024-11-30 09:32:30|24760.79|24680.79|24758.06|24678.06|24760.79|24680.79|24758.06|24678.06|10
1732959160000|2024-11-30 09:32:40|24757.98|24677.98|24758.1|24678.1|24760.18|24680.18|24757.98|24677.98|10
1732959170000|2024-11-30 09:32:50|24757.65|24677.65|24755.6|24675.6|24757.65|24677.65|24755.6|24675.6|9
1732959180000|2024-11-30 09:33:00|24755.97|24675.97|24754.05|24674.05|24755.97|24675.97|24751.68|24671.68|9
1732959190000|2024-11-30 09:33:10|24754.08|24674.08|24757.28|24677.28|24757.29|24677.29|24754.08|24674.08|10
1732959200000|2024-11-30 09:33:20|24757.62|24677.62|24760|24680|24760.44|24680.44|24757.62|24677.62|10
1732959210000|2024-11-30 09:33:30|24760.58|24680.58|24761.46|24681.46|24761.58|24681.58|24760.58|24680.58|10
1732959220000|2024-11-30 09:33:40|24761.22|24681.22|24761.67|24681.67|24762.69|24682.69|24761.22|24681.22|10
1732959230000|2024-11-30 09:33:50|24762.14|24682.14|24759.44|24679.44|24763.76|24683.76|24759.3|24679.3|10
1732959240000|2024-11-30 09:34:00|24759.33|24679.33|24762.44|24682.44|24763.12|24683.12|24759.33|24679.33|9
1732959250000|2024-11-30 09:34:10|24762.11|24682.11|24762.44|24682.44|24763.1|24683.1|24762.11|24682.11|10
1732959260000|2024-11-30 09:34:20|24762.3|24682.3|24761.97|24681.97|24762.32|24682.32|24760.56|24680.56|10
1732959270000|2024-11-30 09:34:30|24761.59|24681.59|24758.11|24678.11|24761.59|24681.59|24758.11|24678.11|10
1732959280000|2024-11-30 09:34:40|24758.44|24678.44|24760.04|24680.04|24760.07|24680.07|24758.44|24678.44|10
1732959290000|2024-11-30 09:34:50|24760.15|24680.15|24761.75|24681.75|24762|24682|24759.65|24679.65|9
1732959300000|2024-11-30 09:35:00|24760.56|24680.56|24758.5|24678.5|24761.61|24681.61|24757.35|24677.35|10
1732959310000|2024-11-30 09:35:10|24757.67|24677.67|24756.32|24676.32|24758.35|24678.35|24754.49|24674.49|10
1732959320000|2024-11-30 09:35:20|24756.25|24676.25|24763.26|24683.26|24763.26|24683.26|24756.22|24676.22|10
1732959330000|2024-11-30 09:35:30|24763.83|24683.83|24768.65|24688.65|24768.65|24688.65|24763.83|24683.83|10
1732959340000|2024-11-30 09:35:40|24768.8|24688.8|24772.38|24692.38|24772.38|24692.38|24768.8|24688.8|10
1732959350000|2024-11-30 09:35:50|24773.17|24693.17|24773.79|24693.79|24774.17|24694.17|24773.17|24693.17|10
1732959360000|2024-11-30 09:36:00|24773.74|24693.74|24772.76|24692.76|24773.87|24693.87|24771.89|24691.89|10
1732959370000|2024-11-30 09:36:10|24773.6|24693.6|24775.2|24695.2|24775.2|24695.2|24772.96|24692.96|10
1732959380000|2024-11-30 09:36:20|24775.57|24695.57|24774.83|24694.83|24775.57|24695.57|24773.15|24693.15|10
1732959390000|2024-11-30 09:36:30|24774.92|24694.92|24774.9|24694.9|24774.92|24694.92|24774.18|24694.18|10
1732959400000|2024-11-30 09:36:40|24774.84|24694.84|24775.35|24695.35|24776.49|24696.49|24774.84|24694.84|10
1732959410000|2024-11-30 09:36:50|24775.7|24695.7|24769.1|24689.1|24775.7|24695.7|24769.1|24689.1|10
1732959420000|2024-11-30 09:37:00|24768.21|24688.21|24757.24|24677.24|24768.21|24688.21|24757.24|24677.24|10
1732959430000|2024-11-30 09:37:10|24756.58|24676.58|24757.12|24677.12|24757.12|24677.12|24754.82|24674.82|9
1732959440000|2024-11-30 09:37:20|24757.45|24677.45|24757.04|24677.04|24757.87|24677.87|24757.04|24677.04|10
1732959450000|2024-11-30 09:37:30|24756.87|24676.87|24758.13|24678.13|24758.13|24678.13|24756.87|24676.87|10
1732959460000|2024-11-30 09:37:40|24758.25|24678.25|24762.25|24682.25|24762.25|24682.25|24757.43|24677.43|10
1732959470000|2024-11-30 09:37:50|24762.37|24682.37|24761.8|24681.8|24762.64|24682.64|24761.8|24681.8|10
1732959480000|2024-11-30 09:38:00|24761.55|24681.55|24764.29|24684.29|24764.29|24684.29|24761.55|24681.55|9
1732959490000|2024-11-30 09:38:10|24764.04|24684.04|24762.76|24682.76|24764.16|24684.16|24762.76|24682.76|10
1732959500000|2024-11-30 09:38:20|24762.6|24682.6|24763.56|24683.56|24763.6|24683.6|24762.56|24682.56|10
1732959510000|2024-11-30 09:38:30|24763.85|24683.85|24762.35|24682.35|24763.85|24683.85|24761.93|24681.93|10
1732959520000|2024-11-30 09:38:40|24762.16|24682.16|24760.48|24680.48|24762.16|24682.16|24760.48|24680.48|10
1732959530000|2024-11-30 09:38:50|24761.19|24681.19|24761.81|24681.81|24762.41|24682.41|24761.02|24681.02|9
1732959540000|2024-11-30 09:39:00|24762.2|24682.2|24764.87|24684.87|24764.87|24684.87|24761.82|24681.82|10
1732959550000|2024-11-30 09:39:10|24766.37|24686.37|24768.07|24688.07|24768.55|24688.55|24766.37|24686.37|10
1732959560000|2024-11-30 09:39:20|24768.13|24688.13|24772.44|24692.44|24772.44|24692.44|24768.13|24688.13|10
1732959570000|2024-11-30 09:39:30|24772.09|24692.09|24771.38|24691.38|24772.09|24692.09|24771.13|24691.13|9
1732959580000|2024-11-30 09:39:40|24771.57|24691.57|24776.11|24696.11|24776.11|24696.11|24771.57|24691.57|10
1732959590000|2024-11-30 09:39:50|24775.62|24695.62|24778.26|24698.26|24778.26|24698.26|24775.56|24695.56|10
1732959600000|2024-11-30 09:40:00|24778.3|24698.3|24780.36|24700.36|24780.36|24700.36|24778.3|24698.3|10
1732959610000|2024-11-30 09:40:10|24780.65|24700.65|24781.35|24701.35|24782.83|24702.83|24780.65|24700.65|10
1732959620000|2024-11-30 09:40:20|24780.61|24700.61|24776.9|24696.9|24780.61|24700.61|24776.58|24696.58|9
1732959630000|2024-11-30 09:40:30|24777.42|24697.42|24780.8|24700.8|24780.8|24700.8|24777.35|24697.35|9
1732959640000|2024-11-30 09:40:40|24780.93|24700.93|24787.67|24707.67|24787.8|24707.8|24780.93|24700.93|10
1732959650000|2024-11-30 09:40:50|24787.98|24707.98|24788.75|24708.75|24788.79|24708.79|24787.98|24707.98|10
1732959660000|2024-11-30 09:41:00|24788.56|24708.56|24786.56|24706.56|24790.25|24710.25|24786.56|24706.56|10
1732959670000|2024-11-30 09:41:10|24786.23|24706.23|24786.29|24706.29|24786.29|24706.29|24785.52|24705.52|10
1732959680000|2024-11-30 09:41:20|24786.26|24706.26|24786.92|24706.92|24786.92|24706.92|24786.26|24706.26|10
1732959690000|2024-11-30 09:41:30|24787.5|24707.5|24789.05|24709.05|24789.3|24709.3|24787.5|24707.5|10
1732959700000|2024-11-30 09:41:40|24788.54|24708.54|24788.39|24708.39|24789.08|24709.08|24787.13|24707.13|10
1732959710000|2024-11-30 09:41:50|24788.33|24708.33|24785.19|24705.19|24788.36|24708.36|24785.19|24705.19|10
1732959720000|2024-11-30 09:42:00|24782.79|24702.79|24779.56|24699.56|24782.79|24702.79|24779.56|24699.56|9
1732959730000|2024-11-30 09:42:10|24779.54|24699.54|24779.93|24699.93|24780.07|24700.07|24779.54|24699.54|9
1732959740000|2024-11-30 09:42:20|24779.48|24699.48|24778.21|24698.21|24779.48|24699.48|24777.19|24697.19|10
1732959750000|2024-11-30 09:42:30|24778.18|24698.18|24776.87|24696.87|24778.23|24698.23|24776.87|24696.87|9
1732959760000|2024-11-30 09:42:40|24775.34|24695.34|24776.1|24696.1|24776.58|24696.58|24775.34|24695.34|10
1732959770000|2024-11-30 09:42:50|24775.22|24695.22|24769.56|24689.56|24775.22|24695.22|24769.56|24689.56|10
1732959780000|2024-11-30 09:43:00|24769.44|24689.44|24768.36|24688.36|24769.72|24689.72|24768.08|24688.08|10
1732959790000|2024-11-30 09:43:10|24767.42|24687.42|24768.04|24688.04|24768.25|24688.25|24767.34|24687.34|10
1732959800000|2024-11-30 09:43:20|24768.51|24688.51|24768.78|24688.78|24769.34|24689.34|24768.51|24688.51|10
1732959810000|2024-11-30 09:43:30|24768.82|24688.82|24766.62|24686.62|24768.82|24688.82|24766.62|24686.62|10
1732959820000|2024-11-30 09:43:40|24766.7|24686.7|24765.81|24685.81|24766.76|24686.76|24765.04|24685.04|10
1732959830000|2024-11-30 09:43:50|24766.76|24686.76|24768.14|24688.14|24768.14|24688.14|24766.76|24686.76|10
1732959840000|2024-11-30 09:44:00|24768.84|24688.84|24770.29|24690.29|24770.29|24690.29|24768.84|24688.84|10
1732959850000|2024-11-30 09:44:10|24771.41|24691.41|24771.12|24691.12|24772.47|24692.47|24771.12|24691.12|9
1732959860000|2024-11-30 09:44:20|24770.89|24690.89|24770.17|24690.17|24771.36|24691.36|24770.06|24690.06|9
1732959870000|2024-11-30 09:44:30|24771.23|24691.23|24774.93|24694.93|24774.93|24694.93|24771.23|24691.23|10
1732959880000|2024-11-30 09:44:40|24774.99|24694.99|24775.63|24695.63|24776.19|24696.19|24774.99|24694.99|10
1732959890000|2024-11-30 09:44:50|24775.69|24695.69|24777.08|24697.08|24777.08|24697.08|24774.9|24694.9|10
1732959900000|2024-11-30 09:45:00|24777.36|24697.36|24776.13|24696.13|24777.42|24697.42|24776.13|24696.13|10
1732959910000|2024-11-30 09:45:10|24776.1|24696.1|24773.78|24693.78|24776.43|24696.43|24773.78|24693.78|10
1732959920000|2024-11-30 09:45:20|24772.29|24692.29|24771.91|24691.91|24772.29|24692.29|24771.61|24691.61|9
1732959930000|2024-11-30 09:45:30|24771.76|24691.76|24772.95|24692.95|24772.95|24692.95|24771.41|24691.41|10
1732959940000|2024-11-30 09:45:40|24772.85|24692.85|24774.59|24694.59|24774.59|24694.59|24772.85|24692.85|10
1732959950000|2024-11-30 09:45:50|24774.97|24694.97|24777.99|24697.99|24777.99|24697.99|24774.3|24694.3|10
1732959960000|2024-11-30 09:46:00|24777.94|24697.94|24779.08|24699.08|24779.13|24699.13|24777.9|24697.9|10
1732959970000|2024-11-30 09:46:10|24779.77|24699.77|24783.13|24703.13|24783.13|24703.13|24779.77|24699.77|10
1732959980000|2024-11-30 09:46:20|24783.3|24703.3|24782.71|24702.71|24783.37|24703.37|24782.13|24702.13|9
1732959990000|2024-11-30 09:46:30|24781.23|24701.23|24782.55|24702.55|24782.55|24702.55|24781.06|24701.06|10
1732960000000|2024-11-30 09:46:40|24782.79|24702.79|24790.74|24710.74|24790.74|24710.74|24782.79|24702.79|10
1732960010000|2024-11-30 09:46:50|24790.82|24710.82|24791.01|24711.01|24791.35|24711.35|24790.21|24710.21|10
1732960020000|2024-11-30 09:47:00|24790.98|24710.98|24794.23|24714.23|24794.32|24714.32|24790.98|24710.98|10
1732960030000|2024-11-30 09:47:10|24794.18|24714.18|24801.29|24721.29|24801.29|24721.29|24793.98|24713.98|10
1732960040000|2024-11-30 09:47:20|24801.75|24721.75|24802.54|24722.54|24802.66|24722.66|24801.75|24721.75|10
1732960050000|2024-11-30 09:47:30|24802.53|24722.53|24799.32|24719.32|24802.7|24722.7|24799.32|24719.32|10
1732960060000|2024-11-30 09:47:40|24799.19|24719.19|24801.11|24721.11|24801.18|24721.18|24799.04|24719.04|10
1732960070000|2024-11-30 09:47:50|24801.24|24721.24|24802.04|24722.04|24802.28|24722.28|24801.24|24721.24|10
1732960080000|2024-11-30 09:48:00|24802|24722|24799.63|24719.63|24802|24722|24799.17|24719.17|9
1732960090000|2024-11-30 09:48:10|24800.37|24720.37|24805.41|24725.41|24805.41|24725.41|24800.37|24720.37|9
1732960100000|2024-11-30 09:48:20|24805.34|24725.34|24806.73|24726.73|24807.06|24727.06|24805.34|24725.34|10
1732960110000|2024-11-30 09:48:30|24805.77|24725.77|24806.78|24726.78|24807.57|24727.57|24805.77|24725.77|9
1732960120000|2024-11-30 09:48:40|24806.76|24726.76|24805.66|24725.66|24806.76|24726.76|24803.8|24723.8|10
1732960130000|2024-11-30 09:48:50|24805.85|24725.85|24806.67|24726.67|24806.68|24726.68|24805.63|24725.63|10
1732960140000|2024-11-30 09:49:00|24806.45|24726.45|24806.88|24726.88|24806.88|24726.88|24806.12|24726.12|10
1732960150000|2024-11-30 09:49:10|24806.66|24726.66|24805.94|24725.94|24806.79|24726.79|24805.91|24725.91|10
1732960160000|2024-11-30 09:49:20|24805.89|24725.89|24802.53|24722.53|24805.92|24725.92|24802.53|24722.53|10
1732960170000|2024-11-30 09:49:30|24801.9|24721.9|24799.37|24719.37|24801.9|24721.9|24799.34|24719.34|10
1732960180000|2024-11-30 09:49:40|24801.6|24721.6|24802.53|24722.53|24802.53|24722.53|24801.38|24721.38|10
1732960190000|2024-11-30 09:49:50|24802.57|24722.57|24802|24722|24802.57|24722.57|24802|24722|9
1732960200000|2024-11-30 09:50:00|24801.49|24721.49|24798.4|24718.4|24801.49|24721.49|24797.31|24717.31|10
1732960210000|2024-11-30 09:50:10|24798.91|24718.91|24799.86|24719.86|24800.09|24720.09|24798.83|24718.83|9
1732960220000|2024-11-30 09:50:20|24798.22|24718.22|24798.94|24718.94|24798.94|24718.94|24796.15|24716.15|10
1732960230000|2024-11-30 09:50:30|24798.83|24718.83|24798.76|24718.76|24799.02|24719.02|24798.38|24718.38|10
1732960240000|2024-11-30 09:50:40|24798.22|24718.22|24798.23|24718.23|24798.3|24718.3|24797.74|24717.74|10
1732960250000|2024-11-30 09:50:50|24797.74|24717.74|24798.56|24718.56|24798.59|24718.59|24797.74|24717.74|10
1732960260000|2024-11-30 09:51:00|24798.77|24718.77|24799.97|24719.97|24800.02|24720.02|24798.77|24718.77|10
1732960270000|2024-11-30 09:51:10|24800.34|24720.34|24802.19|24722.19|24802.33|24722.33|24800.34|24720.34|9
1732960280000|2024-11-30 09:51:20|24802.98|24722.98|24807.44|24727.44|24807.44|24727.44|24802.98|24722.98|10
1732960290000|2024-11-30 09:51:30|24807.76|24727.76|24808.17|24728.17|24809.37|24729.37|24807.76|24727.76|10
1732960300000|2024-11-30 09:51:40|24808.2|24728.2|24807.51|24727.51|24808.71|24728.71|24807.51|24727.51|10
1732960310000|2024-11-30 09:51:50|24807.58|24727.58|24806.72|24726.72|24808.08|24728.08|24806.72|24726.72|10
1732960320000|2024-11-30 09:52:00|24807.2|24727.2|24807.76|24727.76|24808.64|24728.64|24807.2|24727.2|10
1732960330000|2024-11-30 09:52:10|24807.24|24727.24|24806.97|24726.97|24807.98|24727.98|24806.93|24726.93|9
1732960340000|2024-11-30 09:52:20|24806.73|24726.73|24805.95|24725.95|24806.86|24726.86|24805.95|24725.95|10
1732960350000|2024-11-30 09:52:30|24805.97|24725.97|24806.11|24726.11|24807.32|24727.32|24805.97|24725.97|10
1732960360000|2024-11-30 09:52:40|24806.24|24726.24|24805.24|24725.24|24806.24|24726.24|24805.24|24725.24|10
1732960370000|2024-11-30 09:52:50|24805.13|24725.13|24804.62|24724.62|24805.25|24725.25|24804.62|24724.62|9
1732960380000|2024-11-30 09:53:00|24804.67|24724.67|24806.23|24726.23|24806.91|24726.91|24804.67|24724.67|10
1732960390000|2024-11-30 09:53:10|24806.01|24726.01|24807.23|24727.23|24807.29|24727.29|24806.01|24726.01|10
1732960400000|2024-11-30 09:53:20|24806.83|24726.83|24804.11|24724.11|24806.83|24726.83|24804.11|24724.11|10
1732960410000|2024-11-30 09:53:30|24804.81|24724.81|24805.96|24725.96|24806|24726|24804.63|24724.63|10
1732960420000|2024-11-30 09:53:40|24806.92|24726.92|24806.61|24726.61|24807.21|24727.21|24806.59|24726.59|9
1732960430000|2024-11-30 09:53:50|24806.64|24726.64|24807.4|24727.4|24807.46|24727.46|24806.62|24726.62|9
1732960440000|2024-11-30 09:54:00|24807.34|24727.34|24809.85|24729.85|24809.85|24729.85|24807.32|24727.32|10
1732960450000|2024-11-30 09:54:10|24809.65|24729.65|24810.18|24730.18|24810.18|24730.18|24808.87|24728.87|10
1732960460000|2024-11-30 09:54:20|24815.84|24735.84|24817.5|24737.5|24817.5|24737.5|24815.84|24735.84|10
1732960470000|2024-11-30 09:54:30|24818.23|24738.23|24817.76|24737.76|24819.29|24739.29|24817.76|24737.76|10
1732960480000|2024-11-30 09:54:40|24817.51|24737.51|24816.55|24736.55|24817.51|24737.51|24816.2|24736.2|10
1732960490000|2024-11-30 09:54:50|24815.93|24735.93|24814.08|24734.08|24815.93|24735.93|24814.08|24734.08|10
1732960500000|2024-11-30 09:55:00|24814.07|24734.07|24812.74|24732.74|24814.14|24734.14|24812.74|24732.74|10
1732960510000|2024-11-30 09:55:10|24810.26|24730.26|24810.15|24730.15|24810.84|24730.84|24809.46|24729.46|10
1732960520000|2024-11-30 09:55:20|24810.06|24730.06|24810.26|24730.26|24810.42|24730.42|24810.06|24730.06|9
1732960530000|2024-11-30 09:55:30|24810.37|24730.37|24811.55|24731.55|24811.66|24731.66|24810.37|24730.37|9
1732960540000|2024-11-30 09:55:40|24811.36|24731.36|24809.68|24729.68|24811.36|24731.36|24809.68|24729.68|9
1732960550000|2024-11-30 09:55:50|24809.51|24729.51|24808.64|24728.64|24810.03|24730.03|24808.64|24728.64|10
1732960560000|2024-11-30 09:56:00|24806.05|24726.05|24807.75|24727.75|24807.75|24727.75|24805.92|24725.92|10
1732960570000|2024-11-30 09:56:10|24807.81|24727.81|24809.82|24729.82|24809.82|24729.82|24807.81|24727.81|10
1732960580000|2024-11-30 09:56:20|24810.9|24730.9|24813.62|24733.62|24813.62|24733.62|24810.9|24730.9|10
1732960590000|2024-11-30 09:56:30|24813.71|24733.71|24817.54|24737.54|24817.54|24737.54|24813.71|24733.71|10
1732960600000|2024-11-30 09:56:40|24817.67|24737.67|24818.56|24738.56|24818.56|24738.56|24816.3|24736.3|10
1732960610000|2024-11-30 09:56:50|24819.91|24739.91|24821.11|24741.11|24821.11|24741.11|24819.91|24739.91|9
1732960620000|2024-11-30 09:57:00|24821.1|24741.1|24823.18|24743.18|24823.18|24743.18|24821.09|24741.09|9
1732960630000|2024-11-30 09:57:10|24824.19|24744.19|24826.09|24746.09|24826.22|24746.22|24824.19|24744.19|10
1732960640000|2024-11-30 09:57:20|24825.77|24745.77|24827.2|24747.2|24827.46|24747.46|24825.05|24745.05|10
1732960650000|2024-11-30 09:57:30|24827.17|24747.17|24824.33|24744.33|24827.17|24747.17|24824.33|24744.33|10
1732960660000|2024-11-30 09:57:40|24824.34|24744.34|24825.12|24745.12|24825.12|24745.12|24824.06|24744.06|10
1732960670000|2024-11-30 09:57:50|24825.07|24745.07|24824.59|24744.59|24825.21|24745.21|24824.46|24744.46|10
1732960680000|2024-11-30 09:58:00|24824.28|24744.28|24824.92|24744.92|24824.92|24744.92|24824.24|24744.24|10
1732960690000|2024-11-30 09:58:10|24825.27|24745.27|24826.81|24746.81|24826.81|24746.81|24825.27|24745.27|9
1732960700000|2024-11-30 09:58:20|24826.75|24746.75|24825.92|24745.92|24826.92|24746.92|24825.88|24745.88|10
1732960710000|2024-11-30 09:58:30|24826.17|24746.17|24826.76|24746.76|24826.76|24746.76|24826.05|24746.05|10
1732960720000|2024-11-30 09:58:40|24826.78|24746.78|24824.27|24744.27|24827.07|24747.07|24824.27|24744.27|10
1732960730000|2024-11-30 09:58:50|24824.08|24744.08|24823.91|24743.91|24824.08|24744.08|24823.67|24743.67|10
1732960740000|2024-11-30 09:59:00|24823.88|24743.88|24823.97|24743.97|24824.15|24744.15|24823.81|24743.81|10
1732960750000|2024-11-30 09:59:10|24823.78|24743.78|24826.6|24746.6|24826.6|24746.6|24823.63|24743.63|9
1732960760000|2024-11-30 09:59:20|24821.15|24741.15|24821.18|24741.18|24821.92|24741.92|24821.08|24741.08|9
1732960770000|2024-11-30 09:59:30|24821|24741|24820.48|24740.48|24821.67|24741.67|24820.48|24740.48|10
1732960780000|2024-11-30 09:59:40|24820.18|24740.18|24819.27|24739.27|24820.18|24740.18|24819.07|24739.07|10
1732960790000|2024-11-30 09:59:50|24819.4|24739.4|24820.55|24740.55|24820.66|24740.66|24819.4|24739.4|9
1732960800000|2024-11-30 10:00:00|24820.63|24740.63|24818.88|24738.88|24820.63|24740.63|24818.08|24738.08|10
1732960810000|2024-11-30 10:00:10|24819.06|24739.06|24821.39|24741.39|24821.39|24741.39|24818.84|24738.84|10
1732960820000|2024-11-30 10:00:20|24821.07|24741.07|24819.98|24739.98|24821.07|24741.07|24819.16|24739.16|10
1732960830000|2024-11-30 10:00:30|24820.01|24740.01|24822.61|24742.61|24822.61|24742.61|24817.7|24737.7|10
1732960840000|2024-11-30 10:00:40|24823.66|24743.66|24821.69|24741.69|24823.83|24743.83|24821.36|24741.36|10
1732960850000|2024-11-30 10:00:50|24821.62|24741.62|24820.06|24740.06|24821.87|24741.87|24820.06|24740.06|10
1732960860000|2024-11-30 10:01:00|24820.46|24740.46|24820.55|24740.55|24821.03|24741.03|24820.26|24740.26|9
1732960870000|2024-11-30 10:01:10|24820.56|24740.56|24814.81|24734.81|24820.56|24740.56|24814.81|24734.81|9
1732960880000|2024-11-30 10:01:20|24814.82|24734.82|24809.2|24729.2|24814.82|24734.82|24809.2|24729.2|10
1732960890000|2024-11-30 10:01:30|24809.26|24729.26|24809.22|24729.22|24809.96|24729.96|24809.17|24729.17|10
1732960900000|2024-11-30 10:01:40|24809.52|24729.52|24810.02|24730.02|24811|24731|24809.52|24729.52|10
1732960910000|2024-11-30 10:01:50|24809.91|24729.91|24807.83|24727.83|24809.91|24729.91|24807.58|24727.58|8
1732960920000|2024-11-30 10:02:00|24807.68|24727.68|24807.65|24727.65|24809.7|24729.7|24807.65|24727.65|10
1732960930000|2024-11-30 10:02:10|24807.52|24727.52|24809|24729|24809.82|24729.82|24807.52|24727.52|9
1732960940000|2024-11-30 10:02:20|24808.4|24728.4|24805.53|24725.53|24808.4|24728.4|24805.37|24725.37|10
1732960950000|2024-11-30 10:02:30|24804.92|24724.92|24807.46|24727.46|24807.79|24727.79|24804.92|24724.92|10
1732960960000|2024-11-30 10:02:40|24807.05|24727.05|24807.74|24727.74|24807.83|24727.83|24807.05|24727.05|10
1732960970000|2024-11-30 10:02:50|24807.73|24727.73|24808.33|24728.33|24809.21|24729.21|24807.6|24727.6|10
1732960980000|2024-11-30 10:03:00|24808.09|24728.09|24806.09|24726.09|24808.09|24728.09|24805.95|24725.95|10
1732960990000|2024-11-30 10:03:10|24806.13|24726.13|24806.24|24726.24|24806.81|24726.81|24805.79|24725.79|10
1732961000000|2024-11-30 10:03:20|24806.18|24726.18|24805.36|24725.36|24806.19|24726.19|24805.03|24725.03|10
1732961010000|2024-11-30 10:03:30|24805.66|24725.66|24806.73|24726.73|24806.83|24726.83|24805.58|24725.58|10
1732961020000|2024-11-30 10:03:40|24806.6|24726.6|24807.33|24727.33|24807.33|24727.33|24806.6|24726.6|10
1732961030000|2024-11-30 10:03:50|24807.28|24727.28|24807.84|24727.84|24807.87|24727.87|24807.28|24727.28|10
1732961040000|2024-11-30 10:04:00|24807.88|24727.88|24810.08|24730.08|24810.28|24730.28|24807.88|24727.88|10
1732961050000|2024-11-30 10:04:10|24810.6|24730.6|24813.02|24733.02|24813.09|24733.09|24810.6|24730.6|10
1732961060000|2024-11-30 10:04:20|24812.89|24732.89|24814.63|24734.63|24814.63|24734.63|24812.75|24732.75|10
1732961070000|2024-11-30 10:04:30|24814.1|24734.1|24809.73|24729.73|24814.1|24734.1|24809.73|24729.73|9
1732961080000|2024-11-30 10:04:40|24808.97|24728.97|24809.32|24729.32|24809.32|24729.32|24807.34|24727.34|10
1732961090000|2024-11-30 10:04:50|24808.82|24728.82|24808.02|24728.02|24808.82|24728.82|24806.38|24726.38|10
1732961100000|2024-11-30 10:05:00|24807.85|24727.85|24806.05|24726.05|24807.95|24727.95|24806.05|24726.05|10
1732961110000|2024-11-30 10:05:10|24805.63|24725.63|24805.9|24725.9|24807.12|24727.12|24805.63|24725.63|10
1732961120000|2024-11-30 10:05:20|24804.86|24724.86|24806.26|24726.26|24806.26|24726.26|24803.74|24723.74|10
1732961130000|2024-11-30 10:05:30|24806.02|24726.02|24797.84|24717.84|24806.08|24726.08|24797.84|24717.84|10
1732961140000|2024-11-30 10:05:40|24797.88|24717.88|24794.79|24714.79|24797.88|24717.88|24794.79|24714.79|10
1732961150000|2024-11-30 10:05:50|24794.68|24714.68|24792.77|24712.77|24794.68|24714.68|24791.58|24711.58|10
1732961160000|2024-11-30 10:06:00|24793.93|24713.93|24799.11|24719.11|24799.11|24719.11|24793.93|24713.93|10
1732961170000|2024-11-30 10:06:10|24799.26|24719.26|24796.87|24716.87|24799.26|24719.26|24796.72|24716.72|10
1732961180000|2024-11-30 10:06:20|24796.92|24716.92|24802.68|24722.68|24803.68|24723.68|24796.92|24716.92|10
1732961190000|2024-11-30 10:06:30|24802.67|24722.67|24802.98|24722.98|24802.98|24722.98|24801.69|24721.69|10
1732961200000|2024-11-30 10:06:40|24801.05|24721.05|24804.48|24724.48|24804.48|24724.48|24801.05|24721.05|10
1732961210000|2024-11-30 10:06:50|24804.77|24724.77|24806.51|24726.51|24806.51|24726.51|24804.77|24724.77|10
1732961220000|2024-11-30 10:07:00|24806.06|24726.06|24809.66|24729.66|24809.66|24729.66|24805.77|24725.77|10
1732961230000|2024-11-30 10:07:10|24810.23|24730.23|24810.03|24730.03|24810.67|24730.67|24809.92|24729.92|10
1732961240000|2024-11-30 10:07:20|24809.65|24729.65|24810.99|24730.99|24810.99|24730.99|24809.65|24729.65|10
1732961250000|2024-11-30 10:07:30|24812.28|24732.28|24811.64|24731.64|24812.28|24732.28|24810.96|24730.96|10
1732961260000|2024-11-30 10:07:40|24813.19|24733.19|24813.21|24733.21|24813.36|24733.36|24813.08|24733.08|10
1732961270000|2024-11-30 10:07:50|24813.2|24733.2|24815.69|24735.69|24815.69|24735.69|24813.2|24733.2|9
1732961280000|2024-11-30 10:08:00|24815.21|24735.21|24817.25|24737.25|24817.25|24737.25|24815.19|24735.19|10
1732961290000|2024-11-30 10:08:10|24817.27|24737.27|24818.4|24738.4|24818.68|24738.68|24817.27|24737.27|10
1732961300000|2024-11-30 10:08:20|24818.41|24738.41|24816.34|24736.34|24819.1|24739.1|24816.27|24736.27|9
1732961310000|2024-11-30 10:08:30|24816.39|24736.39|24815.82|24735.82|24816.39|24736.39|24814.85|24734.85|10
1732961320000|2024-11-30 10:08:40|24815.16|24735.16|24814.37|24734.37|24816.74|24736.74|24814.37|24734.37|10
1732961330000|2024-11-30 10:08:50|24814.38|24734.38|24802.59|24722.59|24814.38|24734.38|24802.59|24722.59|10
1732961340000|2024-11-30 10:09:00|24801.82|24721.82|24802.31|24722.31|24802.42|24722.42|24801.82|24721.82|10
1732961350000|2024-11-30 10:09:10|24802.01|24722.01|24801.51|24721.51|24802.01|24722.01|24800.79|24720.79|10
1732961360000|2024-11-30 10:09:20|24801.92|24721.92|24802.05|24722.05|24802.27|24722.27|24800.37|24720.37|10
1732961370000|2024-11-30 10:09:30|24802.13|24722.13|24806.05|24726.05|24806.05|24726.05|24802.13|24722.13|9
1732961380000|2024-11-30 10:09:40|24806.83|24726.83|24807.56|24727.56|24807.61|24727.61|24806.58|24726.58|10
1732961390000|2024-11-30 10:09:50|24807.46|24727.46|24805.37|24725.37|24807.46|24727.46|24805.37|24725.37|10
1732961400000|2024-11-30 10:10:00|24810.27|24730.27|24808.78|24728.78|24810.86|24730.86|24808.78|24728.78|10
1732961410000|2024-11-30 10:10:10|24808.3|24728.3|24808.15|24728.15|24808.3|24728.3|24807.98|24727.98|10
1732961420000|2024-11-30 10:10:20|24808.68|24728.68|24806.55|24726.55|24808.68|24728.68|24806.55|24726.55|10
1732961430000|2024-11-30 10:10:30|24806.82|24726.82|24811.2|24731.2|24811.2|24731.2|24806.82|24726.82|9
1732961440000|2024-11-30 10:10:40|24814.78|24734.78|24815.72|24735.72|24815.89|24735.89|24814.75|24734.75|10
1732961450000|2024-11-30 10:10:50|24815.69|24735.69|24819.17|24739.17|24819.17|24739.17|24815.69|24735.69|9
1732961460000|2024-11-30 10:11:00|24819.25|24739.25|24817.99|24737.99|24819.59|24739.59|24817.99|24737.99|9
1732961470000|2024-11-30 10:11:10|24817.08|24737.08|24818.04|24738.04|24818.1|24738.1|24816.95|24736.95|8
1732961480000|2024-11-30 10:11:20|24818.46|24738.46|24818.98|24738.98|24819.46|24739.46|24817.67|24737.67|10
1732961490000|2024-11-30 10:11:30|24819.12|24739.12|24820.8|24740.8|24820.8|24740.8|24819.03|24739.03|10
1732961500000|2024-11-30 10:11:40|24820.77|24740.77|24818.4|24738.4|24820.77|24740.77|24818.4|24738.4|10
1732961510000|2024-11-30 10:11:50|24818.79|24738.79|24818.49|24738.49|24819.12|24739.12|24818.46|24738.46|10
1732961520000|2024-11-30 10:12:00|24818.43|24738.43|24817.43|24737.43|24818.47|24738.47|24817.42|24737.42|10
1732961530000|2024-11-30 10:12:10|24817.5|24737.5|24817.42|24737.42|24817.5|24737.5|24816.91|24736.91|10
1732961540000|2024-11-30 10:12:20|24817.43|24737.43|24817.88|24737.88|24818.03|24738.03|24817.26|24737.26|10
1732961550000|2024-11-30 10:12:30|24817.41|24737.41|24815.73|24735.73|24817.5|24737.5|24815.38|24735.38|10
1732961560000|2024-11-30 10:12:40|24814.33|24734.33|24811.64|24731.64|24814.33|24734.33|24811.64|24731.64|10
1732961570000|2024-11-30 10:12:50|24812.22|24732.22|24807|24727|24812.22|24732.22|24807|24727|10
1732961580000|2024-11-30 10:13:00|24806.88|24726.88|24808.42|24728.42|24808.42|24728.42|24806.55|24726.55|10
1732961590000|2024-11-30 10:13:10|24807.97|24727.97|24807.68|24727.68|24808.96|24728.96|24807.06|24727.06|10
1732961600000|2024-11-30 10:13:20|24806.95|24726.95|24810.81|24730.81|24810.81|24730.81|24806.95|24726.95|10
1732961610000|2024-11-30 10:13:30|24810.97|24730.97|24811.26|24731.26|24811.3|24731.3|24809.88|24729.88|10
1732961620000|2024-11-30 10:13:40|24811.23|24731.23|24809.52|24729.52|24811.81|24731.81|24809.39|24729.39|9
1732961630000|2024-11-30 10:13:50|24808.76|24728.76|24810.4|24730.4|24810.4|24730.4|24808.73|24728.73|10
1732961640000|2024-11-30 10:14:00|24810.19|24730.19|24809.41|24729.41|24810.63|24730.63|24809.41|24729.41|10
1732961650000|2024-11-30 10:14:10|24809.9|24729.9|24812.4|24732.4|24812.4|24732.4|24809.9|24729.9|10
1732961660000|2024-11-30 10:14:20|24812.39|24732.39|24814.07|24734.07|24814.07|24734.07|24812.38|24732.38|10
1732961670000|2024-11-30 10:14:30|24813.75|24733.75|24815.18|24735.18|24815.19|24735.19|24813.75|24733.75|9
1732961680000|2024-11-30 10:14:40|24814.91|24734.91|24813.22|24733.22|24816.27|24736.27|24813.22|24733.22|9
1732961690000|2024-11-30 10:14:50|24812.37|24732.37|24812.13|24732.13|24812.37|24732.37|24811.47|24731.47|10
1732961700000|2024-11-30 10:15:00|24812|24732|24807.53|24727.53|24812|24732|24807.53|24727.53|9
1732961710000|2024-11-30 10:15:10|24807.38|24727.38|24804.62|24724.62|24807.38|24727.38|24804.41|24724.41|10
1732961720000|2024-11-30 10:15:20|24804.75|24724.75|24806.5|24726.5|24806.51|24726.51|24804.75|24724.75|10
1732961730000|2024-11-30 10:15:30|24806.19|24726.19|24805.53|24725.53|24806.64|24726.64|24805.53|24725.53|10
1732961740000|2024-11-30 10:15:40|24797.21|24717.21|24788.09|24708.09|24797.21|24717.21|24788.09|24708.09|10
1732961750000|2024-11-30 10:15:50|24787.83|24707.83|24788.39|24708.39|24788.53|24708.53|24786.86|24706.86|10
1732961760000|2024-11-30 10:16:00|24787.38|24707.38|24787.49|24707.49|24789.01|24709.01|24787.38|24707.38|10
1732961770000|2024-11-30 10:16:10|24786.76|24706.76|24785.51|24705.51|24786.76|24706.76|24785.51|24705.51|9
1732961780000|2024-11-30 10:16:20|24785.53|24705.53|24784.87|24704.87|24785.96|24705.96|24784.87|24704.87|9
1732961790000|2024-11-30 10:16:30|24785.28|24705.28|24777.99|24697.99|24785.28|24705.28|24777.99|24697.99|10
1732961800000|2024-11-30 10:16:40|24777.12|24697.12|24768.09|24688.09|24777.12|24697.12|24768.09|24688.09|10
1732961810000|2024-11-30 10:16:50|24767.24|24687.24|24762.78|24682.78|24767.24|24687.24|24762.78|24682.78|10
1732961820000|2024-11-30 10:17:00|24762.12|24682.12|24755.62|24675.62|24762.12|24682.12|24755.62|24675.62|10
1732961830000|2024-11-30 10:17:10|24751.86|24671.86|24745.62|24665.62|24751.86|24671.86|24745.62|24665.62|10
1732961840000|2024-11-30 10:17:20|24744.8|24664.8|24738.34|24658.34|24744.8|24664.8|24738.34|24658.34|10
1732961850000|2024-11-30 10:17:30|24738.93|24658.93|24738.62|24658.62|24740.96|24660.96|24738.62|24658.62|10
1732961860000|2024-11-30 10:17:40|24738.85|24658.85|24736.55|24656.55|24738.85|24658.85|24736.55|24656.55|10
1732961870000|2024-11-30 10:17:50|24736.33|24656.33|24734.92|24654.92|24736.5|24656.5|24734.92|24654.92|10
1732961880000|2024-11-30 10:18:00|24734.73|24654.73|24725.45|24645.45|24734.73|24654.73|24725.45|24645.45|10
1732961890000|2024-11-30 10:18:10|24725.13|24645.13|24719.55|24639.55|24725.13|24645.13|24719.55|24639.55|10
1732961900000|2024-11-30 10:18:20|24717.84|24637.84|24718.22|24638.22|24718.22|24638.22|24716.09|24636.09|10
1732961910000|2024-11-30 10:18:30|24718.45|24638.45|24712.61|24632.61|24718.45|24638.45|24712.61|24632.61|10
1732961920000|2024-11-30 10:18:40|24713.13|24633.13|24712.36|24632.36|24713.19|24633.19|24711.61|24631.61|10
1732961930000|2024-11-30 10:18:50|24718.35|24638.35|24713.35|24633.35|24718.35|24638.35|24713.35|24633.35|10
1732961940000|2024-11-30 10:19:00|24712.1|24632.1|24707.35|24627.35|24712.1|24632.1|24707.34|24627.34|10
1732961950000|2024-11-30 10:19:10|24706.87|24626.87|24695.69|24615.69|24706.87|24626.87|24695.69|24615.69|10
1732961960000|2024-11-30 10:19:20|24695.46|24615.46|24691.97|24611.97|24695.46|24615.46|24691.39|24611.39|10
1732961970000|2024-11-30 10:19:30|24692.23|24612.23|24695.51|24615.51|24695.51|24615.51|24692.23|24612.23|9
1732961980000|2024-11-30 10:19:40|24695.47|24615.47|24693.66|24613.66|24695.59|24615.59|24691.72|24611.72|10
1732961990000|2024-11-30 10:19:50|24694.79|24614.79|24689.72|24609.72|24694.79|24614.79|24689.72|24609.72|10
1732962000000|2024-11-30 10:20:00|24689.1|24609.1|24682.55|24602.55|24689.1|24609.1|24682.55|24602.55|10
1732962010000|2024-11-30 10:20:10|24683.12|24603.12|24678.09|24598.09|24683.12|24603.12|24678.09|24598.09|10
1732962020000|2024-11-30 10:20:20|24677.78|24597.78|24675.96|24595.96|24677.78|24597.78|24675.96|24595.96|10
1732962030000|2024-11-30 10:20:30|24676.52|24596.52|24676.07|24596.07|24676.82|24596.82|24676.07|24596.07|9
1732962040000|2024-11-30 10:20:40|24675.54|24595.54|24677.94|24597.94|24678.13|24598.13|24675.28|24595.28|10
1732962050000|2024-11-30 10:20:50|24679.26|24599.26|24677.94|24597.94|24679.48|24599.48|24677.94|24597.94|10
1732962060000|2024-11-30 10:21:00|24677.32|24597.32|24672.25|24592.25|24677.32|24597.32|24672.25|24592.25|10
1732962070000|2024-11-30 10:21:10|24671.98|24591.98|24663.32|24583.32|24671.98|24591.98|24663.32|24583.32|10
1732962080000|2024-11-30 10:21:20|24663.12|24583.12|24663.22|24583.22|24663.22|24583.22|24660.88|24580.88|10
1732962090000|2024-11-30 10:21:30|24662.49|24582.49|24650.83|24570.83|24662.49|24582.49|24650.19|24570.19|10
1732962100000|2024-11-30 10:21:40|24651.74|24571.74|24648.73|24568.73|24652.39|24572.39|24648.69|24568.69|10
1732962110000|2024-11-30 10:21:50|24648.27|24568.27|24645.35|24565.35|24648.27|24568.27|24645.35|24565.35|10
1732962120000|2024-11-30 10:22:00|24645.91|24565.91|24647.51|24567.51|24647.51|24567.51|24645.91|24565.91|10
1732962130000|2024-11-30 10:22:10|24647.29|24567.29|24651.58|24571.58|24651.58|24571.58|24646.07|24566.07|10
1732962140000|2024-11-30 10:22:20|24653.36|24573.36|24657.98|24577.98|24657.98|24577.98|24653.36|24573.36|10
1732962150000|2024-11-30 10:22:30|24658.73|24578.73|24664.96|24584.96|24664.96|24584.96|24658.73|24578.73|10
1732962160000|2024-11-30 10:22:40|24665.85|24585.85|24668.66|24588.66|24668.66|24588.66|24665.59|24585.59|10
1732962170000|2024-11-30 10:22:50|24668.58|24588.58|24669.87|24589.87|24671.27|24591.27|24668.58|24588.58|10
1732962180000|2024-11-30 10:23:00|24670.34|24590.34|24670.75|24590.75|24671.48|24591.48|24670.07|24590.07|9
1732962190000|2024-11-30 10:23:10|24670.32|24590.32|24663.34|24583.34|24670.32|24590.32|24663.07|24583.07|10
1732962200000|2024-11-30 10:23:20|24663.41|24583.41|24658.19|24578.19|24663.41|24583.41|24658.19|24578.19|10
1732962210000|2024-11-30 10:23:30|24658|24578|24655.75|24575.75|24658.73|24578.73|24655.75|24575.75|9
1732962220000|2024-11-30 10:23:40|24654.01|24574.01|24653.59|24573.59|24655.55|24575.55|24653.59|24573.59|10
1732962230000|2024-11-30 10:23:50|24652|24572|24649.55|24569.55|24652.01|24572.01|24648.64|24568.64|10
1732962240000|2024-11-30 10:24:00|24649.42|24569.42|24647.31|24567.31|24650.41|24570.41|24647.31|24567.31|9
1732962250000|2024-11-30 10:24:10|24647.3|24567.3|24655.31|24575.31|24655.31|24575.31|24647.17|24567.17|10
1732962260000|2024-11-30 10:24:20|24655.22|24575.22|24652.4|24572.4|24655.56|24575.56|24652.4|24572.4|10
1732962270000|2024-11-30 10:24:30|24653.22|24573.22|24656.75|24576.75|24656.75|24576.75|24653.01|24573.01|10
1732962280000|2024-11-30 10:24:40|24657.5|24577.5|24660.19|24580.19|24660.19|24580.19|24657.5|24577.5|10
1732962290000|2024-11-30 10:24:50|24660.32|24580.32|24663.59|24583.59|24663.59|24583.59|24659.97|24579.97|10
1732962300000|2024-11-30 10:25:00|24663.56|24583.56|24659.78|24579.78|24663.71|24583.71|24659.78|24579.78|10
1732962310000|2024-11-30 10:25:10|24660.04|24580.04|24663.36|24583.36|24663.36|24583.36|24658.85|24578.85|10
1732962320000|2024-11-30 10:25:20|24662.6|24582.6|24662.16|24582.16|24662.6|24582.6|24662.05|24582.05|10
1732962330000|2024-11-30 10:25:30|24661.98|24581.98|24659.38|24579.38|24662.84|24582.84|24659.38|24579.38|9
1732962340000|2024-11-30 10:25:40|24657.6|24577.6|24657.29|24577.29|24657.6|24577.6|24655.02|24575.02|10
1732962350000|2024-11-30 10:25:50|24658.09|24578.09|24660.47|24580.47|24660.47|24580.47|24658.01|24578.01|10
1732962360000|2024-11-30 10:26:00|24660.86|24580.86|24667.21|24587.21|24667.21|24587.21|24660.86|24580.86|10
1732962370000|2024-11-30 10:26:10|24667.73|24587.73|24678|24598|24678|24598|24665.74|24585.74|10
1732962380000|2024-11-30 10:26:20|24678.28|24598.28|24678.31|24598.31|24678.39|24598.39|24677.28|24597.28|10
1732962390000|2024-11-30 10:26:30|24677.87|24597.87|24678.16|24598.16|24678.89|24598.89|24677.87|24597.87|10
1732962400000|2024-11-30 10:26:40|24678.26|24598.26|24679.26|24599.26|24679.97|24599.97|24678.26|24598.26|10
1732962410000|2024-11-30 10:26:50|24677.68|24597.68|24670.14|24590.14|24677.68|24597.68|24670.14|24590.14|10
1732962420000|2024-11-30 10:27:00|24668.96|24588.96|24671.01|24591.01|24671.01|24591.01|24667.04|24587.04|10
1732962430000|2024-11-30 10:27:10|24670.12|24590.12|24667.85|24587.85|24670.35|24590.35|24667.85|24587.85|10
1732962440000|2024-11-30 10:27:20|24667.7|24587.7|24670.05|24590.05|24670.46|24590.46|24667.63|24587.63|10
1732962450000|2024-11-30 10:27:30|24668.82|24588.82|24663.41|24583.41|24668.82|24588.82|24663.41|24583.41|10
1732962460000|2024-11-30 10:27:40|24662.55|24582.55|24662.53|24582.53|24662.55|24582.55|24662.02|24582.02|9
1732962470000|2024-11-30 10:27:50|24662.54|24582.54|24655.01|24575.01|24662.54|24582.54|24655.01|24575.01|10
1732962480000|2024-11-30 10:28:00|24654.77|24574.77|24651.4|24571.4|24654.77|24574.77|24651.4|24571.4|10
1732962490000|2024-11-30 10:28:10|24645.56|24565.56|24643.1|24563.1|24645.56|24565.56|24642.16|24562.16|10
1732962500000|2024-11-30 10:28:20|24642.04|24562.04|24641.12|24561.12|24643.4|24563.4|24641.12|24561.12|9
1732962510000|2024-11-30 10:28:30|24641.25|24561.25|24640.65|24560.65|24641.56|24561.56|24640.65|24560.65|9
1732962520000|2024-11-30 10:28:40|24640.78|24560.78|24644.36|24564.36|24644.36|24564.36|24640.35|24560.35|10
1732962530000|2024-11-30 10:28:50|24645.85|24565.85|24652.81|24572.81|24652.81|24572.81|24645.58|24565.58|10
1732962540000|2024-11-30 10:29:00|24653.37|24573.37|24654.99|24574.99|24655.06|24575.06|24651.83|24571.83|10
1732962550000|2024-11-30 10:29:10|24654.85|24574.85|24657.48|24577.48|24657.48|24577.48|24654.85|24574.85|10
1732962560000|2024-11-30 10:29:20|24657.76|24577.76|24662.85|24582.85|24662.85|24582.85|24657.76|24577.76|10
1732962570000|2024-11-30 10:29:30|24663.7|24583.7|24666.5|24586.5|24666.5|24586.5|24663.7|24583.7|10
1732962580000|2024-11-30 10:29:40|24666.98|24586.98|24667.48|24587.48|24667.78|24587.78|24666.71|24586.71|10
1732962590000|2024-11-30 10:29:50|24667.21|24587.21|24668.05|24588.05|24668.84|24588.84|24666.23|24586.23|10
1732962600000|2024-11-30 10:30:00|24667.36|24587.36|24667.38|24587.38|24667.56|24587.56|24666.99|24586.99|9
1732962610000|2024-11-30 10:30:10|24667.13|24587.13|24663.58|24583.58|24667.17|24587.17|24663.58|24583.58|10
1732962620000|2024-11-30 10:30:20|24663.17|24583.17|24664.4|24584.4|24664.4|24584.4|24662.78|24582.78|10
1732962630000|2024-11-30 10:30:30|24665.15|24585.15|24671.86|24591.86|24671.86|24591.86|24665.15|24585.15|10
1732962640000|2024-11-30 10:30:40|24673.44|24593.44|24671.05|24591.05|24676.52|24596.52|24671.05|24591.05|10
1732962650000|2024-11-30 10:30:50|24671.49|24591.49|24675.35|24595.35|24675.66|24595.66|24671.49|24591.49|10
1732962660000|2024-11-30 10:31:00|24675.79|24595.79|24678.59|24598.59|24680.06|24600.06|24675.79|24595.79|10
1732962670000|2024-11-30 10:31:10|24678.71|24598.71|24673.87|24593.87|24678.73|24598.73|24673.87|24593.87|10
1732962680000|2024-11-30 10:31:20|24673.56|24593.56|24663.89|24583.89|24673.56|24593.56|24663.09|24583.09|10
1732962690000|2024-11-30 10:31:30|24663.97|24583.97|24663.48|24583.48|24664.34|24584.34|24662.76|24582.76|10
1732962700000|2024-11-30 10:31:40|24663.06|24583.06|24666.19|24586.19|24666.19|24586.19|24663.06|24583.06|10
1732962710000|2024-11-30 10:31:50|24667.1|24587.1|24658.82|24578.82|24667.29|24587.29|24658.82|24578.82|10
1732962720000|2024-11-30 10:32:00|24658.45|24578.45|24661.9|24581.9|24661.91|24581.91|24658.45|24578.45|10
1732962730000|2024-11-30 10:32:10|24662.71|24582.71|24670.26|24590.26|24670.26|24590.26|24662.71|24582.71|10
1732962740000|2024-11-30 10:32:20|24670.53|24590.53|24675.57|24595.57|24675.57|24595.57|24670.53|24590.53|10
1732962750000|2024-11-30 10:32:30|24675.98|24595.98|24680.84|24600.84|24680.84|24600.84|24675.07|24595.07|10
1732962760000|2024-11-30 10:32:40|24680.91|24600.91|24680.98|24600.98|24683.13|24603.13|24680.91|24600.91|10
1732962770000|2024-11-30 10:32:50|24680.76|24600.76|24679.68|24599.68|24680.97|24600.97|24679.68|24599.68|10
1732962780000|2024-11-30 10:33:00|24679.65|24599.65|24678.88|24598.88|24680.17|24600.17|24678.76|24598.76|10
1732962790000|2024-11-30 10:33:10|24678.87|24598.87|24679.12|24599.12|24681.37|24601.37|24678.87|24598.87|10
1732962800000|2024-11-30 10:33:20|24679.14|24599.14|24673.77|24593.77|24679.14|24599.14|24672.78|24592.78|10
1732962810000|2024-11-30 10:33:30|24674.24|24594.24|24671.84|24591.84|24674.48|24594.48|24671.84|24591.84|10
1732962820000|2024-11-30 10:33:40|24670.6|24590.6|24669.21|24589.21|24670.67|24590.67|24669.21|24589.21|10
1732962830000|2024-11-30 10:33:50|24670.17|24590.17|24671.39|24591.39|24671.39|24591.39|24670.13|24590.13|10
1732962840000|2024-11-30 10:34:00|24671.43|24591.43|24675.45|24595.45|24675.45|24595.45|24671.21|24591.21|10
1732962850000|2024-11-30 10:34:10|24675.89|24595.89|24675.56|24595.56|24676.99|24596.99|24675.1|24595.1|10
1732962860000|2024-11-30 10:34:20|24676.4|24596.4|24680.3|24600.3|24680.3|24600.3|24676.4|24596.4|10
1732962870000|2024-11-30 10:34:30|24680.8|24600.8|24677.88|24597.88|24680.8|24600.8|24677.88|24597.88|10
1732962880000|2024-11-30 10:34:40|24677.74|24597.74|24673.92|24593.92|24677.74|24597.74|24673.86|24593.86|10
1732962890000|2024-11-30 10:34:50|24673.8|24593.8|24667.62|24587.62|24673.86|24593.86|24667.62|24587.62|10
1732962900000|2024-11-30 10:35:00|24665.52|24585.52|24656.31|24576.31|24665.52|24585.52|24656.31|24576.31|10
1732962910000|2024-11-30 10:35:10|24655.75|24575.75|24661.14|24581.14|24661.14|24581.14|24655.25|24575.25|10
1732962920000|2024-11-30 10:35:20|24662.23|24582.23|24659.73|24579.73|24664.65|24584.65|24659.73|24579.73|10
1732962930000|2024-11-30 10:35:30|24658.71|24578.71|24653.11|24573.11|24658.71|24578.71|24653.11|24573.11|10
1732962940000|2024-11-30 10:35:40|24651.66|24571.66|24649.48|24569.48|24651.87|24571.87|24649.48|24569.48|10
1732962950000|2024-11-30 10:35:50|24647.68|24567.68|24641.96|24561.96|24647.68|24567.68|24641.53|24561.53|10
1732962960000|2024-11-30 10:36:00|24641.92|24561.92|24645.59|24565.59|24645.84|24565.84|24641.92|24561.92|10
1732962970000|2024-11-30 10:36:10|24645.25|24565.25|24645.45|24565.45|24646.36|24566.36|24644.02|24564.02|10
1732962980000|2024-11-30 10:36:20|24645.35|24565.35|24648.48|24568.48|24648.69|24568.69|24644.41|24564.41|10
1732962990000|2024-11-30 10:36:30|24648.3|24568.3|24650.13|24570.13|24650.13|24570.13|24647.56|24567.56|9
1732963000000|2024-11-30 10:36:40|24650.34|24570.34|24651.09|24571.09|24651.33|24571.33|24650.34|24570.34|9
1732963010000|2024-11-30 10:36:50|24651.97|24571.97|24659.06|24579.06|24659.07|24579.07|24651.97|24571.97|9
1732963020000|2024-11-30 10:37:00|24659.69|24579.69|24661.99|24581.99|24662.39|24582.39|24659.69|24579.69|10
1732963030000|2024-11-30 10:37:10|24661.93|24581.93|24658.55|24578.55|24662.21|24582.21|24658.55|24578.55|10
1732963040000|2024-11-30 10:37:20|24659.16|24579.16|24655.59|24575.59|24659.32|24579.32|24655.59|24575.59|9
1732963050000|2024-11-30 10:37:30|24655.51|24575.51|24654.82|24574.82|24655.51|24575.51|24654.06|24574.06|10
1732963060000|2024-11-30 10:37:40|24653.72|24573.72|24654.12|24574.12|24654.36|24574.36|24653.72|24573.72|10
1732963070000|2024-11-30 10:37:50|24654.1|24574.1|24651.12|24571.12|24654.1|24574.1|24651.12|24571.12|10
1732963080000|2024-11-30 10:38:00|24651.31|24571.31|24649.83|24569.83|24651.31|24571.31|24648.53|24568.53|10
1732963090000|2024-11-30 10:38:10|24649.96|24569.96|24653.41|24573.41|24653.41|24573.41|24649.96|24569.96|10
1732963100000|2024-11-30 10:38:20|24653.38|24573.38|24651.45|24571.45|24653.38|24573.38|24651.38|24571.38|9
1732963110000|2024-11-30 10:38:30|24650.88|24570.88|24649.71|24569.71|24651.06|24571.06|24649.67|24569.67|10
1732963120000|2024-11-30 10:38:40|24649.95|24569.95|24650.93|24570.93|24651.24|24571.24|24649.48|24569.48|10
1732963130000|2024-11-30 10:38:50|24650.5|24570.5|24649.4|24569.4|24650.5|24570.5|24648.62|24568.62|10
1732963140000|2024-11-30 10:39:00|24649.64|24569.64|24651.76|24571.76|24652.01|24572.01|24649.64|24569.64|10
1732963150000|2024-11-30 10:39:10|24652.5|24572.5|24651.48|24571.48|24654.57|24574.57|24651.48|24571.48|10
1732963160000|2024-11-30 10:39:20|24650.52|24570.52|24648.6|24568.6|24650.73|24570.73|24648.6|24568.6|10
1732963170000|2024-11-30 10:39:30|24648.5|24568.5|24636.55|24556.55|24648.5|24568.5|24636.55|24556.55|10
1732963180000|2024-11-30 10:39:40|24635.94|24555.94|24633.62|24553.62|24636.46|24556.46|24633.62|24553.62|10
1732963190000|2024-11-30 10:39:50|24633.27|24553.27|24631.43|24551.43|24633.27|24553.27|24630.78|24550.78|10
1732963200000|2024-11-30 10:40:00|24631|24551|24626.77|24546.77|24631|24551|24626.77|24546.77|10
1732963210000|2024-11-30 10:40:10|24626.39|24546.39|24615.88|24535.88|24626.39|24546.39|24615.88|24535.88|10
1732963220000|2024-11-30 10:40:20|24615.95|24535.95|24617.53|24537.53|24617.53|24537.53|24615.34|24535.34|10
1732963230000|2024-11-30 10:40:30|24618.64|24538.64|24628.62|24548.62|24628.62|24548.62|24618.64|24538.64|10
1732963240000|2024-11-30 10:40:40|24630.7|24550.7|24631.9|24551.9|24633.48|24553.48|24630.7|24550.7|10
1732963250000|2024-11-30 10:40:50|24631.17|24551.17|24628.78|24548.78|24631.44|24551.44|24628.78|24548.78|10
1732963260000|2024-11-30 10:41:00|24629.25|24549.25|24628.62|24548.62|24629.76|24549.76|24627.55|24547.55|10
1732963270000|2024-11-30 10:41:10|24628.31|24548.31|24624.95|24544.95|24629.77|24549.77|24624.95|24544.95|10
1732963280000|2024-11-30 10:41:20|24622.92|24542.92|24625.33|24545.33|24625.89|24545.89|24622.92|24542.92|10
1732963290000|2024-11-30 10:41:30|24625.66|24545.66|24622.97|24542.97|24625.89|24545.89|24622.97|24542.97|10
1732963300000|2024-11-30 10:41:40|24622.75|24542.75|24622.38|24542.38|24624.26|24544.26|24622.25|24542.25|10
1732963310000|2024-11-30 10:41:50|24623.38|24543.38|24620.7|24540.7|24623.61|24543.61|24620.7|24540.7|10
1732963320000|2024-11-30 10:42:00|24619.86|24539.86|24623.06|24543.06|24624.64|24544.64|24619.86|24539.86|10
1732963330000|2024-11-30 10:42:10|24624.2|24544.2|24622.31|24542.31|24624.78|24544.78|24622.31|24542.31|10
1732963340000|2024-11-30 10:42:20|24621.63|24541.63|24618.26|24538.26|24621.82|24541.82|24618.26|24538.26|10
1732963350000|2024-11-30 10:42:30|24618.05|24538.05|24616.96|24536.96|24618.05|24538.05|24616.38|24536.38|9
1732963360000|2024-11-30 10:42:40|24616.28|24536.28|24618.28|24538.28|24618.41|24538.41|24616.28|24536.28|10
1732963370000|2024-11-30 10:42:50|24618.23|24538.23|24616|24536|24618.23|24538.23|24615.69|24535.69|10
1732963380000|2024-11-30 10:43:00|24616.03|24536.03|24621.02|24541.02|24621.02|24541.02|24615.52|24535.52|10
1732963390000|2024-11-30 10:43:10|24620.74|24540.74|24625.6|24545.6|24625.6|24545.6|24620.71|24540.71|10
1732963400000|2024-11-30 10:43:20|24625.56|24545.56|24623.08|24543.08|24626.5|24546.5|24623.08|24543.08|10
1732963410000|2024-11-30 10:43:30|24623.17|24543.17|24623.02|24543.02|24624.15|24544.15|24622.09|24542.09|9
1732963420000|2024-11-30 10:43:40|24622.93|24542.93|24622.55|24542.55|24623.76|24543.76|24622.55|24542.55|10
1732963430000|2024-11-30 10:43:50|24622.52|24542.52|24623.88|24543.88|24624.06|24544.06|24622.52|24542.52|10
1732963440000|2024-11-30 10:44:00|24623.63|24543.63|24611.58|24531.58|24623.63|24543.63|24611.58|24531.58|10
1732963450000|2024-11-30 10:44:10|24610.12|24530.12|24607.01|24527.01|24610.12|24530.12|24606.05|24526.05|10
1732963460000|2024-11-30 10:44:20|24606.72|24526.72|24606.4|24526.4|24608.41|24528.41|24606.4|24526.4|10
1732963470000|2024-11-30 10:44:30|24606.09|24526.09|24604.53|24524.53|24606.3|24526.3|24603.36|24523.36|10
1732963480000|2024-11-30 10:44:40|24605.77|24525.77|24605.37|24525.37|24606.98|24526.98|24605.37|24525.37|9
1732963490000|2024-11-30 10:44:50|24605.21|24525.21|24602.05|24522.05|24605.21|24525.21|24601.98|24521.98|10
1732963500000|2024-11-30 10:45:00|24602.11|24522.11|24604.45|24524.45|24604.66|24524.66|24602.11|24522.11|10
1732963510000|2024-11-30 10:45:10|24604.39|24524.39|24609.59|24529.59|24609.59|24529.59|24604.39|24524.39|10
1732963520000|2024-11-30 10:45:20|24609.2|24529.2|24602.25|24522.25|24609.24|24529.24|24602.25|24522.25|10
1732963530000|2024-11-30 10:45:30|24601.35|24521.35|24594.42|24514.42|24601.35|24521.35|24594.42|24514.42|10
1732963540000|2024-11-30 10:45:40|24592.13|24512.13|24584.39|24504.39|24592.13|24512.13|24584.39|24504.39|10
1732963550000|2024-11-30 10:45:50|24583.62|24503.62|24579|24499|24583.68|24503.68|24579|24499|10
1732963560000|2024-11-30 10:46:00|24576.77|24496.77|24570.72|24490.72|24577.14|24497.14|24570.53|24490.53|10
1732963570000|2024-11-30 10:46:10|24567.91|24487.91|24553.47|24473.47|24567.91|24487.91|24553.47|24473.47|10
1732963580000|2024-11-30 10:46:20|24552.85|24472.85|24548.4|24468.4|24552.85|24472.85|24548.4|24468.4|10
1732963590000|2024-11-30 10:46:30|24548.17|24468.17|24543.08|24463.08|24548.17|24468.17|24542.92|24462.92|10
1732963600000|2024-11-30 10:46:40|24543.3|24463.3|24542.78|24462.78|24543.41|24463.41|24542.12|24462.12|10
1732963610000|2024-11-30 10:46:50|24543.25|24463.25|24544.61|24464.61|24544.61|24464.61|24541.48|24461.48|10
1732963620000|2024-11-30 10:47:00|24545.04|24465.04|24549.66|24469.66|24549.66|24469.66|24545.04|24465.04|10
1732963630000|2024-11-30 10:47:10|24549.92|24469.92|24551.77|24471.77|24551.77|24471.77|24548.15|24468.15|10
1732963640000|2024-11-30 10:47:20|24551.59|24471.59|24552.39|24472.39|24553.41|24473.41|24551.59|24471.59|10
1732963650000|2024-11-30 10:47:30|24552.35|24472.35|24549.89|24469.89|24552.71|24472.71|24549.89|24469.89|10
1732963660000|2024-11-30 10:47:40|24549.24|24469.24|24540.95|24460.95|24549.24|24469.24|24540.95|24460.95|10
1732963670000|2024-11-30 10:47:50|24540.07|24460.07|24537.19|24457.19|24540.07|24460.07|24537.19|24457.19|10
1732963680000|2024-11-30 10:48:00|24536.63|24456.63|24539.89|24459.89|24540.32|24460.32|24536.02|24456.02|10
1732963690000|2024-11-30 10:48:10|24539.69|24459.69|24534.23|24454.23|24539.69|24459.69|24534.23|24454.23|10
1732963700000|2024-11-30 10:48:20|24533.24|24453.24|24528.89|24448.89|24533.24|24453.24|24528.88|24448.88|10
1732963710000|2024-11-30 10:48:30|24529.2|24449.2|24529.84|24449.84|24529.84|24449.84|24525.98|24445.98|10
1732963720000|2024-11-30 10:48:40|24530.31|24450.31|24540.82|24460.82|24540.82|24460.82|24530.03|24450.03|10
1732963730000|2024-11-30 10:48:50|24542.69|24462.69|24549.79|24469.79|24549.79|24469.79|24542.69|24462.69|10
1732963740000|2024-11-30 10:49:00|24552.89|24472.89|24554.47|24474.47|24554.47|24474.47|24552.86|24472.86|10
1732963750000|2024-11-30 10:49:10|24554.51|24474.51|24557.18|24477.18|24557.18|24477.18|24553.26|24473.26|10
1732963760000|2024-11-30 10:49:20|24556.96|24476.96|24549.41|24469.41|24557.17|24477.17|24549.41|24469.41|10
1732963770000|2024-11-30 10:49:30|24548.03|24468.03|24538.14|24458.14|24548.03|24468.03|24538.14|24458.14|10
1732963780000|2024-11-30 10:49:40|24539.4|24459.4|24543.76|24463.76|24543.76|24463.76|24539.4|24459.4|10
1732963790000|2024-11-30 10:49:50|24544.26|24464.26|24555.03|24475.03|24555.03|24475.03|24544.26|24464.26|10
1732963800000|2024-11-30 10:50:00|24556.1|24476.1|24559.88|24479.88|24562.3|24482.3|24556.1|24476.1|10
1732963810000|2024-11-30 10:50:10|24559.41|24479.41|24554.08|24474.08|24559.41|24479.41|24554.08|24474.08|10
1732963820000|2024-11-30 10:50:20|24554.6|24474.6|24549.11|24469.11|24554.6|24474.6|24548.41|24468.41|10
1732963830000|2024-11-30 10:50:30|24548.89|24468.89|24545.63|24465.63|24548.89|24468.89|24545.37|24465.37|10
1732963840000|2024-11-30 10:50:40|24546.06|24466.06|24550.6|24470.6|24550.6|24470.6|24546.06|24466.06|10
1732963850000|2024-11-30 10:50:50|24551.7|24471.7|24558.96|24478.96|24559.38|24479.38|24551.7|24471.7|10
1732963860000|2024-11-30 10:51:00|24558.69|24478.69|24564.45|24484.45|24564.45|24484.45|24557.96|24477.96|10
1732963870000|2024-11-30 10:51:10|24563.48|24483.48|24565.05|24485.05|24565.71|24485.71|24562.79|24482.79|10
1732963880000|2024-11-30 10:51:20|24564.88|24484.88|24563.77|24483.77|24565.4|24485.4|24563.77|24483.77|10
1732963890000|2024-11-30 10:51:30|24562.83|24482.83|24559.8|24479.8|24562.83|24482.83|24559.12|24479.12|10
1732963900000|2024-11-30 10:51:40|24559.74|24479.74|24546.92|24466.92|24559.74|24479.74|24546.92|24466.92|10
1732963910000|2024-11-30 10:51:50|24546.56|24466.56|24549.17|24469.17|24549.59|24469.59|24546.05|24466.05|10
1732963920000|2024-11-30 10:52:00|24549.87|24469.87|24548.91|24468.91|24549.87|24469.87|24548.13|24468.13|10
1732963930000|2024-11-30 10:52:10|24549.08|24469.08|24542.04|24462.04|24549.65|24469.65|24542.04|24462.04|9
1732963940000|2024-11-30 10:52:20|24540.38|24460.38|24531.23|24451.23|24540.38|24460.38|24531.23|24451.23|10
1732963950000|2024-11-30 10:52:30|24531.79|24451.79|24523.27|24443.27|24531.99|24451.99|24523.27|24443.27|9
1732963960000|2024-11-30 10:52:40|24523.49|24443.49|24507.48|24427.48|24523.49|24443.49|24506.73|24426.73|10
1732963970000|2024-11-30 10:52:50|24506.42|24426.42|24502.5|24422.5|24508.54|24428.54|24502.5|24422.5|10
1732963980000|2024-11-30 10:53:00|24501.79|24421.79|24498.01|24418.01|24501.79|24421.79|24498.01|24418.01|10
1732963990000|2024-11-30 10:53:10|24498.25|24418.25|24492.23|24412.23|24498.25|24418.25|24492.12|24412.12|10
1732964000000|2024-11-30 10:53:20|24493.85|24413.85|24495.24|24415.24|24496.04|24416.04|24493.85|24413.85|10
1732964010000|2024-11-30 10:53:30|24495.72|24415.72|24502.14|24422.14|24502.14|24422.14|24495.72|24415.72|10
1732964020000|2024-11-30 10:53:40|24500.1|24420.1|24494.19|24414.19|24500.1|24420.1|24494.19|24414.19|10
1732964030000|2024-11-30 10:53:50|24494.36|24414.36|24494.29|24414.29|24494.38|24414.38|24493.31|24413.31|10
1732964040000|2024-11-30 10:54:00|24494.28|24414.28|24493.98|24413.98|24495.01|24415.01|24493.9|24413.9|10
1732964050000|2024-11-30 10:54:10|24494.68|24414.68|24501.22|24421.22|24501.22|24421.22|24494.68|24414.68|10
1732964060000|2024-11-30 10:54:20|24501.25|24421.25|24504.82|24424.82|24504.89|24424.89|24501.25|24421.25|9
1732964070000|2024-11-30 10:54:30|24504.58|24424.58|24510.29|24430.29|24510.4|24430.4|24504.58|24424.58|10
1732964080000|2024-11-30 10:54:40|24510.91|24430.91|24511.07|24431.07|24511.83|24431.83|24510.91|24430.91|10
1732964090000|2024-11-30 10:54:50|24511.34|24431.34|24515.11|24435.11|24515.6|24435.6|24511.34|24431.34|10
1732964100000|2024-11-30 10:55:00|24514.67|24434.67|24508.31|24428.31|24514.67|24434.67|24508.31|24428.31|10
1732964110000|2024-11-30 10:55:10|24507.43|24427.43|24499.91|24419.91|24507.43|24427.43|24499.91|24419.91|10
1732964120000|2024-11-30 10:55:20|24498.93|24418.93|24491.46|24411.46|24498.93|24418.93|24491.46|24411.46|10
1732964130000|2024-11-30 10:55:30|24491.78|24411.78|24492.01|24412.01|24492.18|24412.18|24490.2|24410.2|10
1732964140000|2024-11-30 10:55:40|24493.09|24413.09|24495.36|24415.36|24495.36|24415.36|24493.09|24413.09|9
1732964150000|2024-11-30 10:55:50|24495.43|24415.43|24495.53|24415.53|24497.13|24417.13|24495.43|24415.43|10
1732964160000|2024-11-30 10:56:00|24496.58|24416.58|24498.16|24418.16|24498.16|24418.16|24496.58|24416.58|10
1732964170000|2024-11-30 10:56:10|24499.77|24419.77|24498.27|24418.27|24501.55|24421.55|24497.52|24417.52|10
1732964180000|2024-11-30 10:56:20|24498.46|24418.46|24491.93|24411.93|24498.49|24418.49|24491.5|24411.5|9
1732964190000|2024-11-30 10:56:30|24492.22|24412.22|24494.46|24414.46|24494.46|24414.46|24492.22|24412.22|10
1732964200000|2024-11-30 10:56:40|24493.42|24413.42|24495.22|24415.22|24495.22|24415.22|24493.42|24413.42|9
1732964210000|2024-11-30 10:56:50|24495.45|24415.45|24496.58|24416.58|24497.29|24417.29|24495.45|24415.45|10
1732964220000|2024-11-30 10:57:00|24495.81|24415.81|24492.49|24412.49|24496.48|24416.48|24492.49|24412.49|10
1732964230000|2024-11-30 10:57:10|24491.7|24411.7|24489.21|24409.21|24491.7|24411.7|24488.92|24408.92|10
1732964240000|2024-11-30 10:57:20|24489.15|24409.15|24487.75|24407.75|24489.15|24409.15|24486.3|24406.3|10
1732964250000|2024-11-30 10:57:30|24488.41|24408.41|24488.74|24408.74|24488.74|24408.74|24487.41|24407.41|10
1732964260000|2024-11-30 10:57:40|24489.05|24409.05|24494.67|24414.67|24494.67|24414.67|24488.7|24408.7|10
1732964270000|2024-11-30 10:57:50|24494.81|24414.81|24494.7|24414.7|24495.07|24415.07|24493.06|24413.06|10
1732964280000|2024-11-30 10:58:00|24495.48|24415.48|24493.28|24413.28|24495.48|24415.48|24493.28|24413.28|9
1732964290000|2024-11-30 10:58:10|24493.58|24413.58|24493.4|24413.4|24496.22|24416.22|24493.18|24413.18|10
1732964300000|2024-11-30 10:58:20|24493.06|24413.06|24483.94|24403.94|24493.06|24413.06|24483.94|24403.94|10
1732964310000|2024-11-30 10:58:30|24483.7|24403.7|24477.08|24397.08|24483.7|24403.7|24477.08|24397.08|10
1732964320000|2024-11-30 10:58:40|24476.27|24396.27|24470.52|24390.52|24476.27|24396.27|24470.52|24390.52|10
1732964330000|2024-11-30 10:58:50|24470|24390|24469.33|24389.33|24470.35|24390.35|24468.08|24388.08|10
1732964340000|2024-11-30 10:59:00|24464.09|24384.09|24466.64|24386.64|24466.64|24386.64|24462.76|24382.76|10
1732964350000|2024-11-30 10:59:10|24467.19|24387.19|24471.68|24391.68|24471.68|24391.68|24467.19|24387.19|10
1732964360000|2024-11-30 10:59:20|24471.79|24391.79|24473.1|24393.1|24473.14|24393.14|24471.79|24391.79|10
1732964370000|2024-11-30 10:59:30|24475.43|24395.43|24478.91|24398.91|24478.91|24398.91|24475.43|24395.43|10
1732964380000|2024-11-30 10:59:40|24480.18|24400.18|24480.83|24400.83|24482.68|24402.68|24480.18|24400.18|10
1732964390000|2024-11-30 10:59:50|24480.68|24400.68|24479|24399|24480.68|24400.68|24478.34|24398.34|10
1732964400000|2024-11-30 11:00:00|24478.72|24398.72|24477.17|24397.17|24480.67|24400.67|24477.17|24397.17|10
1732964410000|2024-11-30 11:00:10|24476.74|24396.74|24468.81|24388.81|24476.74|24396.74|24468.81|24388.81|10
1732964420000|2024-11-30 11:00:20|24468.75|24388.75|24465.73|24385.73|24468.84|24388.84|24465.73|24385.73|10
1732964430000|2024-11-30 11:00:30|24464.77|24384.77|24462.86|24382.86|24464.77|24384.77|24460.94|24380.94|10
1732964440000|2024-11-30 11:00:40|24463.15|24383.15|24454.86|24374.86|24463.71|24383.71|24454.86|24374.86|10
1732964450000|2024-11-30 11:00:50|24456.49|24376.49|24448.75|24368.75|24456.59|24376.59|24447.89|24367.89|10
1732964460000|2024-11-30 11:01:00|24447.63|24367.63|24446.2|24366.2|24448.03|24368.03|24443.79|24363.79|10
1732964470000|2024-11-30 11:01:10|24446.47|24366.47|24458.02|24378.02|24458.02|24378.02|24446.47|24366.47|9
1732964480000|2024-11-30 11:01:20|24458.51|24378.51|24472.18|24392.18|24472.18|24392.18|24458.51|24378.51|10
1732964490000|2024-11-30 11:01:30|24472.97|24392.97|24481.05|24401.05|24481.05|24401.05|24472.97|24392.97|10
1732964500000|2024-11-30 11:01:40|24481.99|24401.99|24486.99|24406.99|24487.42|24407.42|24481.99|24401.99|10
1732964510000|2024-11-30 11:01:50|24486.95|24406.95|24490.95|24410.95|24493|24413|24486.95|24406.95|10
1732964520000|2024-11-30 11:02:00|24490.5|24410.5|24499.35|24419.35|24499.35|24419.35|24490.5|24410.5|10
1732964530000|2024-11-30 11:02:10|24500.45|24420.45|24499.91|24419.91|24501.41|24421.41|24499.91|24419.91|10
1732964540000|2024-11-30 11:02:20|24499.62|24419.62|24505.26|24425.26|24505.57|24425.57|24498.73|24418.73|10
1732964550000|2024-11-30 11:02:30|24506.1|24426.1|24508.64|24428.64|24508.67|24428.67|24506.1|24426.1|10
1732964560000|2024-11-30 11:02:40|24509.43|24429.43|24512.98|24432.98|24512.98|24432.98|24509.43|24429.43|10
1732964570000|2024-11-30 11:02:50|24512.74|24432.74|24514.37|24434.37|24514.71|24434.71|24512.35|24432.35|10
1732964580000|2024-11-30 11:03:00|24513.61|24433.61|24511.13|24431.13|24514.2|24434.2|24509.67|24429.67|10
1732964590000|2024-11-30 11:03:10|24511.26|24431.26|24515.68|24435.68|24515.68|24435.68|24511.26|24431.26|10
1732964600000|2024-11-30 11:03:20|24515.83|24435.83|24521.54|24441.54|24521.54|24441.54|24515.83|24435.83|10
1732964610000|2024-11-30 11:03:30|24521.6|24441.6|24525.05|24445.05|24525.05|24445.05|24521.57|24441.57|10
1732964620000|2024-11-30 11:03:40|24524.29|24444.29|24522.23|24442.23|24525.49|24445.49|24522.23|24442.23|10
1732964630000|2024-11-30 11:03:50|24521.6|24441.6|24520.19|24440.19|24521.6|24441.6|24519.33|24439.33|10
1732964640000|2024-11-30 11:04:00|24520.05|24440.05|24516.36|24436.36|24520.21|24440.21|24516.36|24436.36|10
1732964650000|2024-11-30 11:04:10|24516.21|24436.21|24517.95|24437.95|24517.95|24437.95|24515.01|24435.01|9
1732964660000|2024-11-30 11:04:20|24518.1|24438.1|24525.68|24445.68|24525.68|24445.68|24517.67|24437.67|10
1732964670000|2024-11-30 11:04:30|24525.93|24445.93|24528.89|24448.89|24528.89|24448.89|24525.93|24445.93|10
1732964680000|2024-11-30 11:04:40|24528.82|24448.82|24532.1|24452.1|24532.93|24452.93|24528.82|24448.82|10
1732964690000|2024-11-30 11:04:50|24532.15|24452.15|24531.1|24451.1|24532.15|24452.15|24531.1|24451.1|10
1732964700000|2024-11-30 11:05:00|24531.24|24451.24|24532.67|24452.67|24532.98|24452.98|24531.05|24451.05|10
1732964710000|2024-11-30 11:05:10|24533.13|24453.13|24532.34|24452.34|24533.13|24453.13|24531.37|24451.37|10
1732964720000|2024-11-30 11:05:20|24533.32|24453.32|24534.77|24454.77|24535.27|24455.27|24533.32|24453.32|10
1732964730000|2024-11-30 11:05:30|24534.71|24454.71|24533.48|24453.48|24534.71|24454.71|24533.02|24453.02|10
1732964740000|2024-11-30 11:05:40|24533.53|24453.53|24534.52|24454.52|24534.58|24454.58|24532.4|24452.4|10
1732964750000|2024-11-30 11:05:50|24534.49|24454.49|24536.63|24456.63|24536.63|24456.63|24534.49|24454.49|9
1732964760000|2024-11-30 11:06:00|24538.24|24458.24|24539.51|24459.51|24539.51|24459.51|24538.21|24458.21|10
1732964770000|2024-11-30 11:06:10|24539.4|24459.4|24542.83|24462.83|24542.83|24462.83|24539.4|24459.4|10
1732964780000|2024-11-30 11:06:20|24543.12|24463.12|24544.32|24464.32|24544.87|24464.87|24543.12|24463.12|10
1732964790000|2024-11-30 11:06:30|24544.72|24464.72|24554.65|24474.65|24554.65|24474.65|24544.72|24464.72|10
1732964800000|2024-11-30 11:06:40|24555.18|24475.18|24561.26|24481.26|24561.26|24481.26|24555.18|24475.18|10
1732964810000|2024-11-30 11:06:50|24561.79|24481.79|24564.7|24484.7|24565.31|24485.31|24561.79|24481.79|10
1732964820000|2024-11-30 11:07:00|24564.49|24484.49|24563.17|24483.17|24565.06|24485.06|24560.69|24480.69|10
1732964830000|2024-11-30 11:07:10|24563.18|24483.18|24561.73|24481.73|24563.18|24483.18|24561.54|24481.54|10
1732964840000|2024-11-30 11:07:20|24561.58|24481.58|24563.78|24483.78|24564.12|24484.12|24561.58|24481.58|10
1732964850000|2024-11-30 11:07:30|24563.55|24483.55|24563.79|24483.79|24564.03|24484.03|24563.54|24483.54|10
1732964860000|2024-11-30 11:07:40|24564.05|24484.05|24563.84|24483.84|24564.72|24484.72|24563.55|24483.55|10
1732964870000|2024-11-30 11:07:50|24563.73|24483.73|24566.37|24486.37|24566.37|24486.37|24563.43|24483.43|10
1732964880000|2024-11-30 11:08:00|24566.62|24486.62|24567.31|24487.31|24567.91|24487.91|24566.62|24486.62|10
1732964890000|2024-11-30 11:08:10|24567.06|24487.06|24562.47|24482.47|24567.06|24487.06|24562.47|24482.47|10
1732964900000|2024-11-30 11:08:20|24561.8|24481.8|24563.47|24483.47|24564.53|24484.53|24561.8|24481.8|9
1732964910000|2024-11-30 11:08:30|24563.06|24483.06|24563.67|24483.67|24563.9|24483.9|24562.79|24482.79|10
1732964920000|2024-11-30 11:08:40|24563.73|24483.73|24565.33|24485.33|24565.33|24485.33|24563.73|24483.73|10
1732964930000|2024-11-30 11:08:50|24565.57|24485.57|24570.25|24490.25|24570.37|24490.37|24565.57|24485.57|10
1732964940000|2024-11-30 11:09:00|24571.41|24491.41|24570.31|24490.31|24572.38|24492.38|24570.31|24490.31|10
1732964950000|2024-11-30 11:09:10|24568.83|24488.83|24566.7|24486.7|24570.45|24490.45|24566.7|24486.7|10
1732964960000|2024-11-30 11:09:20|24566.05|24486.05|24567.63|24487.63|24567.63|24487.63|24565.75|24485.75|10
1732964970000|2024-11-30 11:09:30|24567.89|24487.89|24569.55|24489.55|24570.18|24490.18|24567.85|24487.85|10
1732964980000|2024-11-30 11:09:40|24569.85|24489.85|24567.77|24487.77|24570.21|24490.21|24567.77|24487.77|10
1732964990000|2024-11-30 11:09:50|24567.57|24487.57|24568.4|24488.4|24568.89|24488.89|24566.99|24486.99|10
1732965000000|2024-11-30 11:10:00|24566.81|24486.81|24554.85|24474.85|24566.81|24486.81|24554.85|24474.85|10
1732965010000|2024-11-30 11:10:10|24554.45|24474.45|24554.08|24474.08|24554.45|24474.45|24553.66|24473.66|10
1732965020000|2024-11-30 11:10:20|24554.22|24474.22|24553.95|24473.95|24554.22|24474.22|24551.69|24471.69|10
1732965030000|2024-11-30 11:10:30|24554.06|24474.06|24553.35|24473.35|24555.85|24475.85|24553.35|24473.35|10
1732965040000|2024-11-30 11:10:40|24553.6|24473.6|24555.34|24475.34|24555.93|24475.93|24552.87|24472.87|10
1732965050000|2024-11-30 11:10:50|24555.09|24475.09|24556.76|24476.76|24556.76|24476.76|24554.68|24474.68|10
1732965060000|2024-11-30 11:11:00|24556.74|24476.74|24557.55|24477.55|24557.55|24477.55|24556.35|24476.35|10
1732965070000|2024-11-30 11:11:10|24557.63|24477.63|24554.9|24474.9|24557.98|24477.98|24554.89|24474.89|10
1732965080000|2024-11-30 11:11:20|24554.34|24474.34|24552.94|24472.94|24554.34|24474.34|24552.63|24472.63|10
1732965090000|2024-11-30 11:11:30|24553.12|24473.12|24552.67|24472.67|24553.12|24473.12|24549.8|24469.8|9
1732965100000|2024-11-30 11:11:40|24551.98|24471.98|24552.03|24472.03|24552.97|24472.97|24551.98|24471.98|10
1732965110000|2024-11-30 11:11:50|24552.18|24472.18|24555.14|24475.14|24555.39|24475.39|24552.18|24472.18|10
1732965120000|2024-11-30 11:12:00|24555.03|24475.03|24552.54|24472.54|24555.79|24475.79|24552.54|24472.54|10
1732965130000|2024-11-30 11:12:10|24551.72|24471.72|24548.96|24468.96|24551.72|24471.72|24548.96|24468.96|10
1732965140000|2024-11-30 11:12:20|24548.79|24468.79|24542.46|24462.46|24548.79|24468.79|24542.46|24462.46|10
1732965150000|2024-11-30 11:12:30|24542.08|24462.08|24547.33|24467.33|24547.33|24467.33|24542.08|24462.08|10
1732965160000|2024-11-30 11:12:40|24547.41|24467.41|24547.88|24467.88|24548.66|24468.66|24546.85|24466.85|10
1732965170000|2024-11-30 11:12:50|24547.18|24467.18|24545.43|24465.43|24547.18|24467.18|24545.43|24465.43|10
1732965180000|2024-11-30 11:13:00|24544.5|24464.5|24544.54|24464.54|24545.37|24465.37|24543.85|24463.85|10
1732965190000|2024-11-30 11:13:10|24544.51|24464.51|24547.26|24467.26|24547.36|24467.36|24544.51|24464.51|10
1732965200000|2024-11-30 11:13:20|24547.67|24467.67|24549.28|24469.28|24549.28|24469.28|24547.67|24467.67|10
1732965210000|2024-11-30 11:13:30|24548.92|24468.92|24548.63|24468.63|24549.37|24469.37|24547.7|24467.7|10
1732965220000|2024-11-30 11:13:40|24549.04|24469.04|24549.03|24469.03|24550.09|24470.09|24548.31|24468.31|10
1732965230000|2024-11-30 11:13:50|24549.13|24469.13|24546.25|24466.25|24549.14|24469.14|24546.18|24466.18|10
1732965240000|2024-11-30 11:14:00|24546.87|24466.87|24548.27|24468.27|24548.52|24468.52|24546.55|24466.55|10
1732965250000|2024-11-30 11:14:10|24548.87|24468.87|24548.47|24468.47|24549.07|24469.07|24548.25|24468.25|10
1732965260000|2024-11-30 11:14:20|24548.48|24468.48|24549.67|24469.67|24550.05|24470.05|24548.21|24468.21|10
1732965270000|2024-11-30 11:14:30|24549.66|24469.66|24548.95|24468.95|24550.79|24470.79|24548.95|24468.95|10
1732965280000|2024-11-30 11:14:40|24547.33|24467.33|24548.28|24468.28|24548.28|24468.28|24546.83|24466.83|10
1732965290000|2024-11-30 11:14:50|24548.71|24468.71|24549.75|24469.75|24549.75|24469.75|24548.71|24468.71|9
1732965300000|2024-11-30 11:15:00|24549|24469|24551.5|24471.5|24551.5|24471.5|24549|24469|10
1732965310000|2024-11-30 11:15:10|24551.08|24471.08|24554.62|24474.62|24554.62|24474.62|24551.08|24471.08|10
1732965320000|2024-11-30 11:15:20|24554.76|24474.76|24556.69|24476.69|24556.69|24476.69|24554.76|24474.76|10
1732965330000|2024-11-30 11:15:30|24558.3|24478.3|24558.82|24478.82|24559.57|24479.57|24558.3|24478.3|10
1732965340000|2024-11-30 11:15:40|24558.75|24478.75|24560.01|24480.01|24560.01|24480.01|24558.29|24478.29|10
1732965350000|2024-11-30 11:15:50|24560.11|24480.11|24560.05|24480.05|24560.59|24480.59|24560.05|24480.05|9
1732965360000|2024-11-30 11:16:00|24560.11|24480.11|24561.29|24481.29|24561.54|24481.54|24559.9|24479.9|10
1732965370000|2024-11-30 11:16:10|24562.59|24482.59|24560.13|24480.13|24562.67|24482.67|24559.71|24479.71|10
1732965380000|2024-11-30 11:16:20|24560.03|24480.03|24564.11|24484.11|24564.11|24484.11|24560.03|24480.03|10
1732965390000|2024-11-30 11:16:30|24564.68|24484.68|24564.47|24484.47|24565.12|24485.12|24564.31|24484.31|9
1732965400000|2024-11-30 11:16:40|24564.87|24484.87|24564.93|24484.93|24565.24|24485.24|24564.16|24484.16|10
1732965410000|2024-11-30 11:16:50|24564.95|24484.95|24567.62|24487.62|24567.62|24487.62|24564.95|24484.95|10
1732965420000|2024-11-30 11:17:00|24567.77|24487.77|24570.1|24490.1|24570.1|24490.1|24567.77|24487.77|9
1732965430000|2024-11-30 11:17:10|24570.34|24490.34|24564.92|24484.92|24570.34|24490.34|24564.36|24484.36|10
1732965440000|2024-11-30 11:17:20|24565.52|24485.52|24568.34|24488.34|24568.34|24488.34|24564.8|24484.8|10
1732965450000|2024-11-30 11:17:30|24569.26|24489.26|24572.2|24492.2|24572.2|24492.2|24568.87|24488.87|10
1732965460000|2024-11-30 11:17:40|24572.38|24492.38|24573.69|24493.69|24573.69|24493.69|24572.31|24492.31|9
1732965470000|2024-11-30 11:17:50|24573.89|24493.89|24574.15|24494.15|24574.15|24494.15|24573.34|24493.34|10
1732965480000|2024-11-30 11:18:00|24574.14|24494.14|24576.3|24496.3|24576.5|24496.5|24574.14|24494.14|10
1732965490000|2024-11-30 11:18:10|24576.06|24496.06|24573.91|24493.91|24576.88|24496.88|24573.79|24493.79|10
1732965500000|2024-11-30 11:18:20|24572.83|24492.83|24573.51|24493.51|24573.51|24493.51|24570.5|24490.5|10
1732965510000|2024-11-30 11:18:30|24573.53|24493.53|24574.22|24494.22|24574.4|24494.4|24573.12|24493.12|10
1732965520000|2024-11-30 11:18:40|24574.17|24494.17|24575.43|24495.43|24575.49|24495.49|24574.17|24494.17|10
1732965530000|2024-11-30 11:18:50|24575.56|24495.56|24576.47|24496.47|24576.68|24496.68|24575.56|24495.56|10
1732965540000|2024-11-30 11:19:00|24574.93|24494.93|24575.29|24495.29|24575.29|24495.29|24573.74|24493.74|10
1732965550000|2024-11-30 11:19:10|24575.5|24495.5|24575.01|24495.01|24575.52|24495.52|24574.81|24494.81|10
1732965560000|2024-11-30 11:19:20|24575.86|24495.86|24574.83|24494.83|24575.93|24495.93|24574.4|24494.4|10
1732965570000|2024-11-30 11:19:30|24574.8|24494.8|24575.4|24495.4|24575.75|24495.75|24574.8|24494.8|10
1732965580000|2024-11-30 11:19:40|24574.82|24494.82|24574.36|24494.36|24575.58|24495.58|24573.81|24493.81|10
1732965590000|2024-11-30 11:19:50|24574.6|24494.6|24576.18|24496.18|24576.34|24496.34|24574.36|24494.36|10
1732965600000|2024-11-30 11:20:00|24575.17|24495.17|24572.42|24492.42|24575.17|24495.17|24572.41|24492.41|10
1732965610000|2024-11-30 11:20:10|24571.89|24491.89|24570.13|24490.13|24571.94|24491.94|24570.13|24490.13|10
1732965620000|2024-11-30 11:20:20|24570.08|24490.08|24571.79|24491.79|24571.85|24491.85|24569.7|24489.7|10
1732965630000|2024-11-30 11:20:30|24571.73|24491.73|24570.33|24490.33|24571.73|24491.73|24569.66|24489.66|10
1732965640000|2024-11-30 11:20:40|24570.62|24490.62|24571.46|24491.46|24571.46|24491.46|24569.41|24489.41|10
1732965650000|2024-11-30 11:20:50|24571.43|24491.43|24573.79|24493.79|24573.79|24493.79|24571.3|24491.3|10
1732965660000|2024-11-30 11:21:00|24573.87|24493.87|24574.55|24494.55|24576.22|24496.22|24573.87|24493.87|10
1732965670000|2024-11-30 11:21:10|24574.47|24494.47|24572.87|24492.87|24574.69|24494.69|24572.87|24492.87|10
1732965680000|2024-11-30 11:21:20|24575.1|24495.1|24576.64|24496.64|24576.64|24496.64|24575.1|24495.1|9
1732965690000|2024-11-30 11:21:30|24576.69|24496.69|24578.68|24498.68|24578.68|24498.68|24576.69|24496.69|10
1732965700000|2024-11-30 11:21:40|24578.52|24498.52|24576.74|24496.74|24578.52|24498.52|24576.74|24496.74|10
1732965710000|2024-11-30 11:21:50|24576.44|24496.44|24576.21|24496.21|24576.44|24496.44|24575.37|24495.37|10
1732965720000|2024-11-30 11:22:00|24576|24496|24573.69|24493.69|24576.85|24496.85|24573.69|24493.69|10
1732965730000|2024-11-30 11:22:10|24573.62|24493.62|24572.93|24492.93|24573.62|24493.62|24572.5|24492.5|10
1732965740000|2024-11-30 11:22:20|24571.91|24491.91|24571.43|24491.43|24571.91|24491.91|24571.13|24491.13|8
1732965750000|2024-11-30 11:22:30|24571.34|24491.34|24569.54|24489.54|24571.74|24491.74|24569.49|24489.49|10
1732965760000|2024-11-30 11:22:40|24569.4|24489.4|24570.61|24490.61|24570.61|24490.61|24569.05|24489.05|10
1732965770000|2024-11-30 11:22:50|24570.42|24490.42|24570.34|24490.34|24570.61|24490.61|24569.65|24489.65|10
1732965780000|2024-11-30 11:23:00|24570.35|24490.35|24572.76|24492.76|24572.76|24492.76|24570.35|24490.35|10
1732965790000|2024-11-30 11:23:10|24572.66|24492.66|24574.89|24494.89|24574.89|24494.89|24572.66|24492.66|10
1732965800000|2024-11-30 11:23:20|24575.2|24495.2|24576.14|24496.14|24576.16|24496.16|24575.2|24495.2|10
1732965810000|2024-11-30 11:23:30|24576.43|24496.43|24578.55|24498.55|24578.55|24498.55|24576.43|24496.43|10
1732965820000|2024-11-30 11:23:40|24578.67|24498.67|24581.67|24501.67|24581.67|24501.67|24578.67|24498.67|9
1732965830000|2024-11-30 11:23:50|24581.9|24501.9|24582.87|24502.87|24583.33|24503.33|24581.76|24501.76|10
1732965840000|2024-11-30 11:24:00|24582.95|24502.95|24588.52|24508.52|24588.52|24508.52|24582.95|24502.95|10
1732965850000|2024-11-30 11:24:10|24588.73|24508.73|24591.86|24511.86|24591.86|24511.86|24588.73|24508.73|10
1732965860000|2024-11-30 11:24:20|24591.39|24511.39|24591.73|24511.73|24591.73|24511.73|24590.84|24510.84|10
1732965870000|2024-11-30 11:24:30|24591.74|24511.74|24594.36|24514.36|24594.6|24514.6|24591.74|24511.74|10
1732965880000|2024-11-30 11:24:40|24594.38|24514.38|24597.78|24517.78|24597.78|24517.78|24594.38|24514.38|9
1732965890000|2024-11-30 11:24:50|24598.27|24518.27|24599.86|24519.86|24599.86|24519.86|24598.27|24518.27|10
1732965900000|2024-11-30 11:25:00|24600.17|24520.17|24598.88|24518.88|24601.74|24521.74|24598.88|24518.88|10
1732965910000|2024-11-30 11:25:10|24598.53|24518.53|24591.95|24511.95|24598.53|24518.53|24591.95|24511.95|10
1732965920000|2024-11-30 11:25:20|24591.35|24511.35|24592.34|24512.34|24592.34|24512.34|24591.27|24511.27|9
1732965930000|2024-11-30 11:25:30|24592.6|24512.6|24594.3|24514.3|24594.34|24514.34|24592.6|24512.6|10
1732965940000|2024-11-30 11:25:40|24594.14|24514.14|24590.66|24510.66|24594.43|24514.43|24590.66|24510.66|10
1732965950000|2024-11-30 11:25:50|24590.48|24510.48|24589.4|24509.4|24590.48|24510.48|24588.56|24508.56|10
1732965960000|2024-11-30 11:26:00|24589.54|24509.54|24592.22|24512.22|24592.22|24512.22|24589.54|24509.54|8
1732965970000|2024-11-30 11:26:10|24592.32|24512.32|24594|24514|24594.14|24514.14|24592.32|24512.32|9
1732965980000|2024-11-30 11:26:20|24594.03|24514.03|24596.08|24516.08|24596.08|24516.08|24594.03|24514.03|10
1732965990000|2024-11-30 11:26:30|24596.15|24516.15|24596.73|24516.73|24596.81|24516.81|24595.91|24515.91|9
1732966000000|2024-11-30 11:26:40|24596.34|24516.34|24595.91|24515.91|24596.53|24516.53|24595.91|24515.91|10
1732966010000|2024-11-30 11:26:50|24595.84|24515.84|24595.89|24515.89|24596.12|24516.12|24594.85|24514.85|10
1732966020000|2024-11-30 11:27:00|24596.24|24516.24|24597.22|24517.22|24597.66|24517.66|24596.24|24516.24|10
1732966030000|2024-11-30 11:27:10|24596.79|24516.79|24600.06|24520.06|24600.06|24520.06|24596.79|24516.79|10
1732966040000|2024-11-30 11:27:20|24600.08|24520.08|24599.33|24519.33|24600.23|24520.23|24599.33|24519.33|10
1732966050000|2024-11-30 11:27:30|24599.31|24519.31|24597.83|24517.83|24599.31|24519.31|24597.78|24517.78|10
1732966060000|2024-11-30 11:27:40|24598.66|24518.66|24597.84|24517.84|24598.73|24518.73|24596.85|24516.85|10
1732966070000|2024-11-30 11:27:50|24597.71|24517.71|24597.43|24517.43|24597.82|24517.82|24597.43|24517.43|10
1732966080000|2024-11-30 11:28:00|24597.64|24517.64|24599.53|24519.53|24599.53|24519.53|24597.64|24517.64|10
1732966090000|2024-11-30 11:28:10|24599.91|24519.91|24601.23|24521.23|24601.46|24521.46|24599.91|24519.91|10
1732966100000|2024-11-30 11:28:20|24601.19|24521.19|24600.66|24520.66|24601.19|24521.19|24600.66|24520.66|9
1732966110000|2024-11-30 11:28:30|24600.92|24520.92|24603.67|24523.67|24603.67|24523.67|24600.92|24520.92|10
1732966120000|2024-11-30 11:28:40|24603.68|24523.68|24604.86|24524.86|24604.86|24524.86|24603.68|24523.68|10
1732966130000|2024-11-30 11:28:50|24604.98|24524.98|24605|24525|24606|24526|24604.97|24524.97|10
1732966140000|2024-11-30 11:29:00|24604.99|24524.99|24604.93|24524.93|24605.16|24525.16|24604.78|24524.78|10
1732966150000|2024-11-30 11:29:10|24605.11|24525.11|24608.23|24528.23|24608.23|24528.23|24605.04|24525.04|10
1732966160000|2024-11-30 11:29:20|24608.33|24528.33|24608.88|24528.88|24609.44|24529.44|24608.28|24528.28|10
1732966170000|2024-11-30 11:29:30|24609.13|24529.13|24608.93|24528.93|24609.41|24529.41|24608.88|24528.88|10
1732966180000|2024-11-30 11:29:40|24607.64|24527.64|24606.83|24526.83|24608.3|24528.3|24606.83|24526.83|10
1732966190000|2024-11-30 11:29:50|24606.76|24526.76|24605.12|24525.12|24606.86|24526.86|24605.12|24525.12|10
1732966200000|2024-11-30 11:30:00|24604.83|24524.83|24602.74|24522.74|24604.83|24524.83|24602.74|24522.74|10
1732966210000|2024-11-30 11:30:10|24602.07|24522.07|24596.28|24516.28|24602.11|24522.11|24596.28|24516.28|10
1732966220000|2024-11-30 11:30:20|24595.89|24515.89|24594.62|24514.62|24595.89|24515.89|24594.39|24514.39|10
1732966230000|2024-11-30 11:30:30|24594.65|24514.65|24593.98|24513.98|24594.84|24514.84|24593.41|24513.41|10
1732966240000|2024-11-30 11:30:40|24594.05|24514.05|24595.19|24515.19|24595.33|24515.33|24594.05|24514.05|10
1732966250000|2024-11-30 11:30:50|24595.73|24515.73|24593.87|24513.87|24596|24516|24593.87|24513.87|10
1732966260000|2024-11-30 11:31:00|24593.76|24513.76|24598.25|24518.25|24598.25|24518.25|24593.76|24513.76|10
1732966270000|2024-11-30 11:31:10|24598.33|24518.33|24599.85|24519.85|24599.85|24519.85|24598.19|24518.19|10
1732966280000|2024-11-30 11:31:20|24599.75|24519.75|24598.06|24518.06|24599.75|24519.75|24598.06|24518.06|10
1732966290000|2024-11-30 11:31:30|24597.9|24517.9|24598.66|24518.66|24598.66|24518.66|24597.19|24517.19|10
1732966300000|2024-11-30 11:31:40|24598.92|24518.92|24598.13|24518.13|24598.99|24518.99|24598.13|24518.13|10
1732966310000|2024-11-30 11:31:50|24597.95|24517.95|24596.26|24516.26|24597.95|24517.95|24596.26|24516.26|9
1732966320000|2024-11-30 11:32:00|24595.76|24515.76|24595.22|24515.22|24596.15|24516.15|24594.96|24514.96|9
1732966330000|2024-11-30 11:32:10|24595.57|24515.57|24591.21|24511.21|24596.21|24516.21|24591.21|24511.21|10
1732966340000|2024-11-30 11:32:20|24590.21|24510.21|24585.84|24505.84|24590.21|24510.21|24585.84|24505.84|10
1732966350000|2024-11-30 11:32:30|24585.59|24505.59|24589.2|24509.2|24589.2|24509.2|24584.7|24504.7|10
1732966360000|2024-11-30 11:32:40|24590.52|24510.52|24590.02|24510.02|24590.8|24510.8|24590.02|24510.02|10
1732966370000|2024-11-30 11:32:50|24589.84|24509.84|24589.59|24509.59|24590.06|24510.06|24589.41|24509.41|9
1732966380000|2024-11-30 11:33:00|24589.55|24509.55|24589.21|24509.21|24591.06|24511.06|24589.1|24509.1|10
1732966390000|2024-11-30 11:33:10|24588.89|24508.89|24588.69|24508.69|24589.32|24509.32|24588.69|24508.69|10
1732966400000|2024-11-30 11:33:20|24589.03|24509.03|24589.83|24509.83|24590.23|24510.23|24589.03|24509.03|10
1732966410000|2024-11-30 11:33:30|24589.95|24509.95|24592.92|24512.92|24592.92|24512.92|24589.95|24509.95|10
1732966420000|2024-11-30 11:33:40|24593.59|24513.59|24594.18|24514.18|24594.22|24514.22|24593.55|24513.55|9
1732966430000|2024-11-30 11:33:50|24594.61|24514.61|24594.01|24514.01|24594.65|24514.65|24593.8|24513.8|10
1732966440000|2024-11-30 11:34:00|24593.87|24513.87|24594.86|24514.86|24594.86|24514.86|24593.86|24513.86|10
1732966450000|2024-11-30 11:34:10|24595.41|24515.41|24596.53|24516.53|24596.61|24516.61|24595.22|24515.22|10
1732966460000|2024-11-30 11:34:20|24596.63|24516.63|24599.34|24519.34|24599.34|24519.34|24596.63|24516.63|10
1732966470000|2024-11-30 11:34:30|24600.18|24520.18|24603.72|24523.72|24603.72|24523.72|24600.18|24520.18|9
1732966480000|2024-11-30 11:34:40|24601.58|24521.58|24606.33|24526.33|24606.33|24526.33|24601.37|24521.37|10
1732966490000|2024-11-30 11:34:50|24611.12|24531.12|24612.04|24532.04|24612.97|24532.97|24611.05|24531.05|10
1732966500000|2024-11-30 11:35:00|24612.01|24532.01|24614.31|24534.31|24614.31|24534.31|24612.01|24532.01|10
1732966510000|2024-11-30 11:35:10|24614.1|24534.1|24619.73|24539.73|24619.73|24539.73|24614.1|24534.1|9
1732966520000|2024-11-30 11:35:20|24619.77|24539.77|24619.98|24539.98|24621.04|24541.04|24618.46|24538.46|10
1732966530000|2024-11-30 11:35:30|24620.76|24540.76|24622.89|24542.89|24623.2|24543.2|24620.52|24540.52|10
1732966540000|2024-11-30 11:35:40|24623.42|24543.42|24623.49|24543.49|24623.49|24543.49|24622.96|24542.96|10
1732966550000|2024-11-30 11:35:50|24623.86|24543.86|24623.99|24543.99|24624.24|24544.24|24623.13|24543.13|10
1732966560000|2024-11-30 11:36:00|24624|24544|24623.45|24543.45|24624|24544|24622.69|24542.69|10
1732966570000|2024-11-30 11:36:10|24623.88|24543.88|24619.94|24539.94|24624.14|24544.14|24619.94|24539.94|9
1732966580000|2024-11-30 11:36:20|24618.85|24538.85|24616.95|24536.95|24618.85|24538.85|24616.95|24536.95|8
1732966590000|2024-11-30 11:36:30|24616.08|24536.08|24619.15|24539.15|24619.28|24539.28|24615.64|24535.64|10
1732966600000|2024-11-30 11:36:40|24619.45|24539.45|24617.71|24537.71|24620.11|24540.11|24617.71|24537.71|9
1732966610000|2024-11-30 11:36:50|24618.02|24538.02|24617.43|24537.43|24618.02|24538.02|24616.77|24536.77|10
1732966620000|2024-11-30 11:37:00|24616.95|24536.95|24619|24539|24619.01|24539.01|24616.71|24536.71|10
1732966630000|2024-11-30 11:37:10|24619.33|24539.33|24619.41|24539.41|24620.04|24540.04|24618.51|24538.51|10
1732966640000|2024-11-30 11:37:20|24620.18|24540.18|24617.35|24537.35|24620.18|24540.18|24617.35|24537.35|9
1732966650000|2024-11-30 11:37:30|24617.37|24537.37|24618.42|24538.42|24618.44|24538.44|24617.33|24537.33|10
1732966660000|2024-11-30 11:37:40|24618.52|24538.52|24619.19|24539.19|24619.4|24539.4|24618.51|24538.51|10
1732966670000|2024-11-30 11:37:50|24618.99|24538.99|24618.12|24538.12|24619.18|24539.18|24618.12|24538.12|10
1732966680000|2024-11-30 11:38:00|24618|24538|24618.75|24538.75|24619.28|24539.28|24617.99|24537.99|10
1732966690000|2024-11-30 11:38:10|24618.74|24538.74|24621.94|24541.94|24622.5|24542.5|24618.74|24538.74|10
1732966700000|2024-11-30 11:38:20|24622.23|24542.23|24625.05|24545.05|24625.15|24545.15|24622.23|24542.23|9
1732966710000|2024-11-30 11:38:30|24625.71|24545.71|24624.97|24544.97|24625.71|24545.71|24624.71|24544.71|10
1732966720000|2024-11-30 11:38:40|24625.93|24545.93|24619.43|24539.43|24625.93|24545.93|24619.04|24539.04|10
1732966730000|2024-11-30 11:38:50|24619.57|24539.57|24619.13|24539.13|24619.83|24539.83|24618.88|24538.88|10
1732966740000|2024-11-30 11:39:00|24619|24539|24617|24537|24619|24539|24616.95|24536.95|10
1732966750000|2024-11-30 11:39:10|24616.55|24536.55|24614.85|24534.85|24616.55|24536.55|24614.85|24534.85|10
1732966760000|2024-11-30 11:39:20|24615.17|24535.17|24612.26|24532.26|24615.17|24535.17|24612.15|24532.15|10
1732966770000|2024-11-30 11:39:30|24612.2|24532.2|24614.47|24534.47|24614.48|24534.48|24611.74|24531.74|10
1732966780000|2024-11-30 11:39:40|24614.39|24534.39|24614.95|24534.95|24614.95|24534.95|24613.44|24533.44|10
1732966790000|2024-11-30 11:39:50|24614.64|24534.64|24614.23|24534.23|24614.66|24534.66|24614.23|24534.23|10
1732966800000|2024-11-30 11:40:00|24614.27|24534.27|24616.83|24536.83|24616.91|24536.91|24614.27|24534.27|10
1732966810000|2024-11-30 11:40:10|24616.45|24536.45|24612.11|24532.11|24616.45|24536.45|24612.11|24532.11|10
1732966820000|2024-11-30 11:40:20|24611.75|24531.75|24608.03|24528.03|24611.75|24531.75|24608.03|24528.03|10
1732966830000|2024-11-30 11:40:30|24607.64|24527.64|24609.15|24529.15|24609.78|24529.78|24607.64|24527.64|10
1732966840000|2024-11-30 11:40:40|24610.08|24530.08|24609.32|24529.32|24610.83|24530.83|24609.32|24529.32|10
1732966850000|2024-11-30 11:40:50|24609.41|24529.41|24606.45|24526.45|24609.41|24529.41|24606.33|24526.33|10
1732966860000|2024-11-30 11:41:00|24606.54|24526.54|24604.83|24524.83|24606.54|24526.54|24604.83|24524.83|9
1732966870000|2024-11-30 11:41:10|24604.88|24524.88|24607.43|24527.43|24607.92|24527.92|24604.88|24524.88|10
1732966880000|2024-11-30 11:41:20|24607.37|24527.37|24607.2|24527.2|24608.13|24528.13|24607.2|24527.2|10
1732966890000|2024-11-30 11:41:30|24605.31|24525.31|24600.03|24520.03|24605.31|24525.31|24599.4|24519.4|10
1732966900000|2024-11-30 11:41:40|24600.08|24520.08|24602.49|24522.49|24602.61|24522.61|24600.08|24520.08|10
1732966910000|2024-11-30 11:41:50|24603.14|24523.14|24600.65|24520.65|24603.24|24523.24|24600.65|24520.65|10
1732966920000|2024-11-30 11:42:00|24600.43|24520.43|24601.14|24521.14|24601.14|24521.14|24599.99|24519.99|10
1732966930000|2024-11-30 11:42:10|24600.97|24520.97|24602.37|24522.37|24602.37|24522.37|24600.82|24520.82|10
1732966940000|2024-11-30 11:42:20|24602.13|24522.13|24604.52|24524.52|24604.52|24524.52|24602.13|24522.13|10
1732966950000|2024-11-30 11:42:30|24604.12|24524.12|24601.04|24521.04|24604.12|24524.12|24601.04|24521.04|10
1732966960000|2024-11-30 11:42:40|24600.9|24520.9|24603.53|24523.53|24603.53|24523.53|24600.9|24520.9|10
1732966970000|2024-11-30 11:42:50|24603.57|24523.57|24600.69|24520.69|24603.57|24523.57|24600.69|24520.69|9
1732966980000|2024-11-30 11:43:00|24600.74|24520.74|24598.21|24518.21|24600.74|24520.74|24598.21|24518.21|10
1732966990000|2024-11-30 11:43:10|24598.34|24518.34|24597.92|24517.92|24598.34|24518.34|24597.56|24517.56|10
1732967000000|2024-11-30 11:43:20|24597.89|24517.89|24596.84|24516.84|24597.89|24517.89|24595.83|24515.83|10
1732967010000|2024-11-30 11:43:30|24596.61|24516.61|24599.43|24519.43|24599.58|24519.58|24596.61|24516.61|10
1732967020000|2024-11-30 11:43:40|24599.1|24519.1|24600.24|24520.24|24600.24|24520.24|24597.72|24517.72|10
1732967030000|2024-11-30 11:43:50|24600.26|24520.26|24600.06|24520.06|24600.46|24520.46|24599.17|24519.17|10
1732967040000|2024-11-30 11:44:00|24599.58|24519.58|24595.83|24515.83|24599.61|24519.61|24595.63|24515.63|10
1732967050000|2024-11-30 11:44:10|24595.45|24515.45|24589.52|24509.52|24595.45|24515.45|24589.52|24509.52|10
1732967060000|2024-11-30 11:44:20|24588.63|24508.63|24587.55|24507.55|24588.63|24508.63|24587.39|24507.39|10
1732967070000|2024-11-30 11:44:30|24587.63|24507.63|24588.54|24508.54|24588.54|24508.54|24587.58|24507.58|10
1732967080000|2024-11-30 11:44:40|24588.72|24508.72|24588.34|24508.34|24588.9|24508.9|24588.19|24508.19|10
1732967090000|2024-11-30 11:44:50|24588.28|24508.28|24587.42|24507.42|24589.05|24509.05|24587.42|24507.42|10
1732967100000|2024-11-30 11:45:00|24585.81|24505.81|24587.6|24507.6|24587.85|24507.85|24585.81|24505.81|10
1732967110000|2024-11-30 11:45:10|24588.03|24508.03|24590.21|24510.21|24590.73|24510.73|24588.03|24508.03|10
1732967120000|2024-11-30 11:45:20|24590.14|24510.14|24589.8|24509.8|24590.6|24510.6|24589.8|24509.8|10
1732967130000|2024-11-30 11:45:30|24588.36|24508.36|24588.87|24508.87|24588.87|24508.87|24587.54|24507.54|10
1732967140000|2024-11-30 11:45:40|24588.55|24508.55|24589.1|24509.1|24589.13|24509.13|24588.55|24508.55|10
1732967150000|2024-11-30 11:45:50|24589.16|24509.16|24590.77|24510.77|24590.77|24510.77|24589.16|24509.16|10
1732967160000|2024-11-30 11:46:00|24591.51|24511.51|24598.85|24518.85|24598.85|24518.85|24591.51|24511.51|10
1732967170000|2024-11-30 11:46:10|24598.93|24518.93|24599.79|24519.79|24599.97|24519.97|24598.93|24518.93|10
1732967180000|2024-11-30 11:46:20|24599.72|24519.72|24599.15|24519.15|24601.68|24521.68|24599.15|24519.15|10
1732967190000|2024-11-30 11:46:30|24600.73|24520.73|24601.05|24521.05|24601.59|24521.59|24600.73|24520.73|10
1732967200000|2024-11-30 11:46:40|24601.04|24521.04|24603.43|24523.43|24603.43|24523.43|24601.01|24521.01|10
1732967210000|2024-11-30 11:46:50|24602.54|24522.54|24604.65|24524.65|24604.65|24524.65|24602.34|24522.34|9
1732967220000|2024-11-30 11:47:00|24604.82|24524.82|24605.57|24525.57|24605.8|24525.8|24604.82|24524.82|10
1732967230000|2024-11-30 11:47:10|24605.37|24525.37|24604.59|24524.59|24605.75|24525.75|24604.59|24524.59|10
1732967240000|2024-11-30 11:47:20|24604.22|24524.22|24602.44|24522.44|24604.22|24524.22|24602.44|24522.44|10
1732967250000|2024-11-30 11:47:30|24603.42|24523.42|24601.76|24521.76|24603.42|24523.42|24601.76|24521.76|10
1732967260000|2024-11-30 11:47:40|24601.23|24521.23|24601.37|24521.37|24601.43|24521.43|24600.48|24520.48|10
1732967270000|2024-11-30 11:47:50|24600.94|24520.94|24601.51|24521.51|24601.51|24521.51|24600.74|24520.74|9
1732967280000|2024-11-30 11:48:00|24601.45|24521.45|24601.09|24521.09|24601.45|24521.45|24600.13|24520.13|10
1732967290000|2024-11-30 11:48:10|24601.8|24521.8|24598.56|24518.56|24601.8|24521.8|24598.56|24518.56|10
1732967300000|2024-11-30 11:48:20|24598.78|24518.78|24597.87|24517.87|24598.78|24518.78|24597.26|24517.26|10
1732967310000|2024-11-30 11:48:30|24598|24518|24594.85|24514.85|24598.14|24518.14|24594.24|24514.24|10
1732967320000|2024-11-30 11:48:40|24595.12|24515.12|24595.61|24515.61|24596.66|24516.66|24595.12|24515.12|10
1732967330000|2024-11-30 11:48:50|24595.29|24515.29|24595.63|24515.63|24595.65|24515.65|24595.12|24515.12|10
1732967340000|2024-11-30 11:49:00|24595.92|24515.92|24598.22|24518.22|24598.28|24518.28|24595.92|24515.92|10
1732967350000|2024-11-30 11:49:10|24598.12|24518.12|24597.97|24517.97|24598.76|24518.76|24597.25|24517.25|9
1732967360000|2024-11-30 11:49:20|24597.88|24517.88|24594.88|24514.88|24597.88|24517.88|24594.59|24514.59|9
1732967370000|2024-11-30 11:49:30|24595.07|24515.07|24600.08|24520.08|24600.09|24520.09|24595.07|24515.07|9
1732967380000|2024-11-30 11:49:40|24600.24|24520.24|24602.14|24522.14|24602.14|24522.14|24600.24|24520.24|9
1732967390000|2024-11-30 11:49:50|24602.3|24522.3|24603.08|24523.08|24603.15|24523.15|24602.3|24522.3|10
1732967400000|2024-11-30 11:50:00|24603.64|24523.64|24605.13|24525.13|24606.01|24526.01|24603.08|24523.08|10
1732967410000|2024-11-30 11:50:10|24605.18|24525.18|24603.04|24523.04|24605.6|24525.6|24603.04|24523.04|10
1732967420000|2024-11-30 11:50:20|24603.08|24523.08|24604.51|24524.51|24604.54|24524.54|24602.69|24522.69|10
1732967430000|2024-11-30 11:50:30|24604.33|24524.33|24605.46|24525.46|24605.53|24525.53|24604.33|24524.33|10
1732967440000|2024-11-30 11:50:40|24605.73|24525.73|24602.39|24522.39|24605.73|24525.73|24602.39|24522.39|10
1732967450000|2024-11-30 11:50:50|24602.72|24522.72|24604.05|24524.05|24604.05|24524.05|24601.16|24521.16|10
1732967460000|2024-11-30 11:51:00|24603.97|24523.97|24607.44|24527.44|24608.38|24528.38|24603.97|24523.97|10
1732967470000|2024-11-30 11:51:10|24607.93|24527.93|24608.77|24528.77|24608.77|24528.77|24607.9|24527.9|10
1732967480000|2024-11-30 11:51:20|24609.09|24529.09|24609.65|24529.65|24609.65|24529.65|24608.92|24528.92|10
1732967490000|2024-11-30 11:51:30|24608.55|24528.55|24606.47|24526.47|24608.55|24528.55|24606.42|24526.42|10
1732967500000|2024-11-30 11:51:40|24606.57|24526.57|24608.26|24528.26|24608.26|24528.26|24606.44|24526.44|10
1732967510000|2024-11-30 11:51:50|24608.54|24528.54|24611.25|24531.25|24611.25|24531.25|24608.54|24528.54|8
1732967520000|2024-11-30 11:52:00|24611.52|24531.52|24612.04|24532.04|24612.04|24532.04|24611.21|24531.21|9
1732967530000|2024-11-30 11:52:10|24612.14|24532.14|24613.19|24533.19|24614.24|24534.24|24611.55|24531.55|10
1732967540000|2024-11-30 11:52:20|24613.28|24533.28|24611.8|24531.8|24614.01|24534.01|24611.8|24531.8|9
1732967550000|2024-11-30 11:52:30|24611.82|24531.82|24609.8|24529.8|24611.88|24531.88|24609.8|24529.8|10
1732967560000|2024-11-30 11:52:40|24608.11|24528.11|24605.47|24525.47|24608.11|24528.11|24605.2|24525.2|9
1732967570000|2024-11-30 11:52:50|24605.33|24525.33|24603.92|24523.92|24605.47|24525.47|24603.92|24523.92|10
1732967580000|2024-11-30 11:53:00|24604.04|24524.04|24604.7|24524.7|24604.71|24524.71|24603.81|24523.81|10
1732967590000|2024-11-30 11:53:10|24604.55|24524.55|24601.3|24521.3|24604.55|24524.55|24601.3|24521.3|10
1732967600000|2024-11-30 11:53:20|24601.53|24521.53|24600.22|24520.22|24601.53|24521.53|24599.96|24519.96|10
1732967610000|2024-11-30 11:53:30|24599.81|24519.81|24597.17|24517.17|24599.81|24519.81|24597.17|24517.17|10
1732967620000|2024-11-30 11:53:40|24596.06|24516.06|24590.45|24510.45|24596.06|24516.06|24590.14|24510.14|10
1732967630000|2024-11-30 11:53:50|24590.59|24510.59|24589.08|24509.08|24590.59|24510.59|24589.08|24509.08|10
1732967640000|2024-11-30 11:54:00|24589.61|24509.61|24590.59|24510.59|24590.64|24510.64|24589.61|24509.61|10
1732967650000|2024-11-30 11:54:10|24588.28|24508.28|24583.47|24503.47|24588.28|24508.28|24583.47|24503.47|10
1732967660000|2024-11-30 11:54:20|24583.17|24503.17|24581.98|24501.98|24583.17|24503.17|24581.8|24501.8|10
1732967670000|2024-11-30 11:54:30|24577.93|24497.93|24576.93|24496.93|24578.46|24498.46|24576.93|24496.93|10
1732967680000|2024-11-30 11:54:40|24576.89|24496.89|24576.03|24496.03|24576.9|24496.9|24575.7|24495.7|10
1732967690000|2024-11-30 11:54:50|24575.71|24495.71|24576.09|24496.09|24576.53|24496.53|24574.85|24494.85|10
1732967700000|2024-11-30 11:55:00|24575.77|24495.77|24572.37|24492.37|24575.79|24495.79|24572.37|24492.37|10
1732967710000|2024-11-30 11:55:10|24572.18|24492.18|24569.41|24489.41|24572.26|24492.26|24569.41|24489.41|10
1732967720000|2024-11-30 11:55:20|24569.17|24489.17|24565.85|24485.85|24569.27|24489.27|24565.85|24485.85|10
1732967730000|2024-11-30 11:55:30|24565.69|24485.69|24558.58|24478.58|24566.42|24486.42|24558.58|24478.58|10
1732967740000|2024-11-30 11:55:40|24558.37|24478.37|24559.89|24479.89|24559.89|24479.89|24558.37|24478.37|9
1732967750000|2024-11-30 11:55:50|24560.08|24480.08|24561.39|24481.39|24561.39|24481.39|24559.7|24479.7|10
1732967760000|2024-11-30 11:56:00|24561.52|24481.52|24559.04|24479.04|24561.52|24481.52|24559.01|24479.01|10
1732967770000|2024-11-30 11:56:10|24558.78|24478.78|24556.85|24476.85|24558.94|24478.94|24556.85|24476.85|10
1732967780000|2024-11-30 11:56:20|24556.76|24476.76|24557.42|24477.42|24557.5|24477.5|24556.75|24476.75|10
1732967790000|2024-11-30 11:56:30|24558.46|24478.46|24558.56|24478.56|24558.87|24478.87|24557.7|24477.7|10
1732967800000|2024-11-30 11:56:40|24559.21|24479.21|24561.19|24481.19|24561.19|24481.19|24559.21|24479.21|9
1732967810000|2024-11-30 11:56:50|24561.17|24481.17|24559.53|24479.53|24561.82|24481.82|24559.53|24479.53|10
1732967820000|2024-11-30 11:57:00|24559.22|24479.22|24559.88|24479.88|24560.26|24480.26|24559.15|24479.15|10
1732967830000|2024-11-30 11:57:10|24560.65|24480.65|24560.59|24480.59|24561.59|24481.59|24560.2|24480.2|10
1732967840000|2024-11-30 11:57:20|24561.58|24481.58|24561.51|24481.51|24561.58|24481.58|24561.01|24481.01|10
1732967850000|2024-11-30 11:57:30|24561.73|24481.73|24561.73|24481.73|24561.85|24481.85|24560.98|24480.98|9
1732967860000|2024-11-30 11:57:40|24562.24|24482.24|24562.66|24482.66|24562.66|24482.66|24561.96|24481.96|10
1732967870000|2024-11-30 11:57:50|24559.95|24479.95|24559.5|24479.5|24560.19|24480.19|24559.24|24479.24|10
1732967880000|2024-11-30 11:58:00|24559.8|24479.8|24557.92|24477.92|24559.8|24479.8|24557.92|24477.92|10
1732967890000|2024-11-30 11:58:10|24557.5|24477.5|24558.35|24478.35|24558.5|24478.5|24556.72|24476.72|10
1732967900000|2024-11-30 11:58:20|24559.02|24479.02|24559.84|24479.84|24561.19|24481.19|24559.02|24479.02|10
1732967910000|2024-11-30 11:58:30|24559.97|24479.97|24559.19|24479.19|24560.31|24480.31|24558.87|24478.87|10
1732967920000|2024-11-30 11:58:40|24559.26|24479.26|24560.5|24480.5|24560.61|24480.61|24559.26|24479.26|9
1732967930000|2024-11-30 11:58:50|24560.43|24480.43|24562.3|24482.3|24562.3|24482.3|24560.43|24480.43|9
1732967940000|2024-11-30 11:59:00|24562.4|24482.4|24561.89|24481.89|24562.84|24482.84|24561.89|24481.89|10
1732967950000|2024-11-30 11:59:10|24561.77|24481.77|24562.36|24482.36|24562.36|24482.36|24561.54|24481.54|10
1732967960000|2024-11-30 11:59:20|24562.29|24482.29|24564.8|24484.8|24564.8|24484.8|24562.21|24482.21|10
1732967970000|2024-11-30 11:59:30|24564.79|24484.79|24565.97|24485.97|24566.01|24486.01|24564.79|24484.79|10
1732967980000|2024-11-30 11:59:40|24565.91|24485.91|24563.48|24483.48|24565.91|24485.91|24563.48|24483.48|10
1732967990000|2024-11-30 11:59:50|24563.86|24483.86|24561.15|24481.15|24563.86|24483.86|24561.15|24481.15|10
1732968000000|2024-11-30 12:00:00|24561.73|24481.73|24565.47|24485.47|24565.47|24485.47|24561.18|24481.18|10
1732968010000|2024-11-30 12:00:10|24565|24485|24564.85|24484.85|24565.53|24485.53|24564.39|24484.39|10
1732968020000|2024-11-30 12:00:20|24564.21|24484.21|24565.66|24485.66|24565.66|24485.66|24564.21|24484.21|10
1732968030000|2024-11-30 12:00:30|24565.92|24485.92|24563.89|24483.89|24565.92|24485.92|24563.5|24483.5|10
1732968040000|2024-11-30 12:00:40|24562.94|24482.94|24563.16|24483.16|24563.16|24483.16|24561.85|24481.85|10
1732968050000|2024-11-30 12:00:50|24562.73|24482.73|24561.27|24481.27|24563.33|24483.33|24561.27|24481.27|9
1732968060000|2024-11-30 12:01:00|24560.83|24480.83|24562.73|24482.73|24563.38|24483.38|24560.83|24480.83|10
1732968070000|2024-11-30 12:01:10|24562.93|24482.93|24564.79|24484.79|24564.84|24484.84|24562.89|24482.89|10
1732968080000|2024-11-30 12:01:20|24564.67|24484.67|24567.67|24487.67|24567.67|24487.67|24564.63|24484.63|10
1732968090000|2024-11-30 12:01:30|24567.63|24487.63|24571.45|24491.45|24571.45|24491.45|24567.63|24487.63|10
1732968100000|2024-11-30 12:01:40|24571.26|24491.26|24574.01|24494.01|24574.01|24494.01|24571.26|24491.26|10
1732968110000|2024-11-30 12:01:50|24574.05|24494.05|24577.54|24497.54|24578.08|24498.08|24573.96|24493.96|10
1732968120000|2024-11-30 12:02:00|24577.57|24497.57|24578.52|24498.52|24580.01|24500.01|24577.54|24497.54|9
1732968130000|2024-11-30 12:02:10|24578.72|24498.72|24582.5|24502.5|24582.5|24502.5|24578.72|24498.72|9
1732968140000|2024-11-30 12:02:20|24582.68|24502.68|24581.11|24501.11|24582.68|24502.68|24580.06|24500.06|10
1732968150000|2024-11-30 12:02:30|24581.7|24501.7|24584.13|24504.13|24584.13|24504.13|24581.7|24501.7|10
1732968160000|2024-11-30 12:02:40|24584.1|24504.1|24584.56|24504.56|24585.08|24505.08|24584.08|24504.08|10
1732968170000|2024-11-30 12:02:50|24584.62|24504.62|24581.88|24501.88|24584.62|24504.62|24581.88|24501.88|10
1732968180000|2024-11-30 12:03:00|24581.7|24501.7|24580.77|24500.77|24581.7|24501.7|24580.35|24500.35|9
1732968190000|2024-11-30 12:03:10|24580.14|24500.14|24582.06|24502.06|24582.06|24502.06|24579.92|24499.92|10
1732968200000|2024-11-30 12:03:20|24582.71|24502.71|24588.09|24508.09|24588.15|24508.15|24582.71|24502.71|10
1732968210000|2024-11-30 12:03:30|24590.4|24510.4|24591.17|24511.17|24591.22|24511.22|24590.4|24510.4|8
1732968220000|2024-11-30 12:03:40|24591.58|24511.58|24592.85|24512.85|24593.33|24513.33|24591.41|24511.41|10
1732968230000|2024-11-30 12:03:50|24592.66|24512.66|24598.52|24518.52|24598.52|24518.52|24592.66|24512.66|10
1732968240000|2024-11-30 12:04:00|24598.99|24518.99|24598.05|24518.05|24599.33|24519.33|24597.88|24517.88|10
1732968250000|2024-11-30 12:04:10|24598.25|24518.25|24602.83|24522.83|24602.83|24522.83|24598.04|24518.04|10
1732968260000|2024-11-30 12:04:20|24602.97|24522.97|24605.06|24525.06|24605.06|24525.06|24602.92|24522.92|9
1732968270000|2024-11-30 12:04:30|24605.29|24525.29|24607.89|24527.89|24607.98|24527.98|24605.29|24525.29|10
1732968280000|2024-11-30 12:04:40|24607.63|24527.63|24608.43|24528.43|24608.6|24528.6|24607.63|24527.63|10
1732968290000|2024-11-30 12:04:50|24607.46|24527.46|24605.16|24525.16|24607.46|24527.46|24605.16|24525.16|10
1732968300000|2024-11-30 12:05:00|24606.71|24526.71|24610.43|24530.43|24610.43|24530.43|24606.71|24526.71|10
1732968310000|2024-11-30 12:05:10|24610.54|24530.54|24613.38|24533.38|24613.38|24533.38|24610.54|24530.54|10
1732968320000|2024-11-30 12:05:20|24613.48|24533.48|24613.43|24533.43|24613.58|24533.58|24612.42|24532.42|9
1732968330000|2024-11-30 12:05:30|24613.05|24533.05|24610.48|24530.48|24613.05|24533.05|24610.48|24530.48|10
1732968340000|2024-11-30 12:05:40|24611.36|24531.36|24611.11|24531.11|24611.52|24531.52|24610.43|24530.43|10
1732968350000|2024-11-30 12:05:50|24611.82|24531.82|24608.81|24528.81|24612.54|24532.54|24608.81|24528.81|10
1732968360000|2024-11-30 12:06:00|24608.67|24528.67|24608.34|24528.34|24609.27|24529.27|24606.98|24526.98|10
1732968370000|2024-11-30 12:06:10|24608.3|24528.3|24610.02|24530.02|24610.02|24530.02|24607.92|24527.92|10
1732968380000|2024-11-30 12:06:20|24610.55|24530.55|24609.68|24529.68|24611.15|24531.15|24609.51|24529.51|10
1732968390000|2024-11-30 12:06:30|24609.56|24529.56|24611.97|24531.97|24612.01|24532.01|24609.56|24529.56|10
1732968400000|2024-11-30 12:06:40|24611.52|24531.52|24610.7|24530.7|24611.52|24531.52|24610.7|24530.7|10
1732968410000|2024-11-30 12:06:50|24611.19|24531.19|24612.05|24532.05|24612.05|24532.05|24610.82|24530.82|10
1732968420000|2024-11-30 12:07:00|24611.92|24531.92|24610.83|24530.83|24612.26|24532.26|24610.83|24530.83|10
1732968430000|2024-11-30 12:07:10|24610.6|24530.6|24608.62|24528.62|24610.84|24530.84|24608.62|24528.62|10
1732968440000|2024-11-30 12:07:20|24608.63|24528.63|24608.42|24528.42|24608.63|24528.63|24608.08|24528.08|10
1732968450000|2024-11-30 12:07:30|24608.21|24528.21|24608.79|24528.79|24608.79|24528.79|24607.68|24527.68|10
1732968460000|2024-11-30 12:07:40|24608.87|24528.87|24608.01|24528.01|24608.87|24528.87|24607.66|24527.66|10
1732968470000|2024-11-30 12:07:50|24606.76|24526.76|24607.07|24527.07|24607.34|24527.34|24606.18|24526.18|10
1732968480000|2024-11-30 12:08:00|24607.48|24527.48|24607.17|24527.17|24607.88|24527.88|24606.91|24526.91|10
1732968490000|2024-11-30 12:08:10|24607.09|24527.09|24605.03|24525.03|24607.09|24527.09|24604.48|24524.48|10
1732968500000|2024-11-30 12:08:20|24605.15|24525.15|24604.86|24524.86|24605.62|24525.62|24604.82|24524.82|10
1732968510000|2024-11-30 12:08:30|24604.22|24524.22|24604.33|24524.33|24604.78|24524.78|24603.81|24523.81|9
1732968520000|2024-11-30 12:08:40|24604.46|24524.46|24602.55|24522.55|24604.46|24524.46|24602.52|24522.52|10
1732968530000|2024-11-30 12:08:50|24602.78|24522.78|24601.62|24521.62|24603.87|24523.87|24601.51|24521.51|10
1732968540000|2024-11-30 12:09:00|24602.55|24522.55|24598.05|24518.05|24602.82|24522.82|24597.95|24517.95|10
1732968550000|2024-11-30 12:09:10|24597.87|24517.87|24599.45|24519.45|24599.45|24519.45|24597.22|24517.22|10
1732968560000|2024-11-30 12:09:20|24599.05|24519.05|24598.45|24518.45|24599.28|24519.28|24598.45|24518.45|9
1732968570000|2024-11-30 12:09:30|24598.76|24518.76|24599.18|24519.18|24599.18|24519.18|24598.45|24518.45|10
1732968580000|2024-11-30 12:09:40|24599.16|24519.16|24601.71|24521.71|24601.71|24521.71|24598.81|24518.81|10
1732968590000|2024-11-30 12:09:50|24601.98|24521.98|24601.22|24521.22|24601.98|24521.98|24601.18|24521.18|10
1732968600000|2024-11-30 12:10:00|24600.86|24520.86|24597.86|24517.86|24600.86|24520.86|24597.86|24517.86|10
1732968610000|2024-11-30 12:10:10|24597.52|24517.52|24592.74|24512.74|24597.52|24517.52|24592.74|24512.74|10
1732968620000|2024-11-30 12:10:20|24592.42|24512.42|24594.49|24514.49|24594.49|24514.49|24592.34|24512.34|10
1732968630000|2024-11-30 12:10:30|24594.28|24514.28|24593.45|24513.45|24594.47|24514.47|24593.45|24513.45|10
1732968640000|2024-11-30 12:10:40|24592.5|24512.5|24590.75|24510.75|24592.5|24512.5|24590.56|24510.56|10
1732968650000|2024-11-30 12:10:50|24590.5|24510.5|24590.4|24510.4|24590.98|24510.98|24590.4|24510.4|9
1732968660000|2024-11-30 12:11:00|24589.99|24509.99|24592.1|24512.1|24593.03|24513.03|24589.81|24509.81|10
1732968670000|2024-11-30 12:11:10|24591.69|24511.69|24590.15|24510.15|24591.75|24511.75|24589.8|24509.8|10
1732968680000|2024-11-30 12:11:20|24590.16|24510.16|24590.91|24510.91|24590.91|24510.91|24589.96|24509.96|9
1732968690000|2024-11-30 12:11:30|24590.01|24510.01|24588.22|24508.22|24590.01|24510.01|24588.12|24508.12|10
1732968700000|2024-11-30 12:11:40|24588.21|24508.21|24586.68|24506.68|24588.25|24508.25|24586.68|24506.68|10
1732968710000|2024-11-30 12:11:50|24586.55|24506.55|24584.69|24504.69|24586.8|24506.8|24584.43|24504.43|10
1732968720000|2024-11-30 12:12:00|24584.12|24504.12|24582.65|24502.65|24584.13|24504.13|24581.93|24501.93|10
1732968730000|2024-11-30 12:12:10|24582.49|24502.49|24584.79|24504.79|24584.92|24504.92|24582.38|24502.38|10
1732968740000|2024-11-30 12:12:20|24585.29|24505.29|24585.63|24505.63|24585.72|24505.72|24585.29|24505.29|10
1732968750000|2024-11-30 12:12:30|24585.65|24505.65|24585.7|24505.7|24586.11|24506.11|24585.3|24505.3|10
1732968760000|2024-11-30 12:12:40|24585.74|24505.74|24584.78|24504.78|24585.74|24505.74|24584.67|24504.67|10
1732968770000|2024-11-30 12:12:50|24584.94|24504.94|24584.67|24504.67|24585.09|24505.09|24584.41|24504.41|9
1732968780000|2024-11-30 12:13:00|24584.76|24504.76|24587.46|24507.46|24587.46|24507.46|24584.76|24504.76|10
1732968790000|2024-11-30 12:13:10|24588.3|24508.3|24591.5|24511.5|24591.5|24511.5|24588.06|24508.06|10
1732968800000|2024-11-30 12:13:20|24591.97|24511.97|24596.82|24516.82|24596.82|24516.82|24591.97|24511.97|10
1732968810000|2024-11-30 12:13:30|24597.3|24517.3|24598.03|24518.03|24598.37|24518.37|24597.3|24517.3|10
1732968820000|2024-11-30 12:13:40|24597.97|24517.97|24599.96|24519.96|24600.11|24520.11|24597.97|24517.97|10
1732968830000|2024-11-30 12:13:50|24599.42|24519.42|24596.85|24516.85|24599.46|24519.46|24596.85|24516.85|10
1732968840000|2024-11-30 12:14:00|24596.91|24516.91|24595.12|24515.12|24598.02|24518.02|24595.03|24515.03|10
1732968850000|2024-11-30 12:14:10|24594.9|24514.9|24594.07|24514.07|24594.9|24514.9|24593.73|24513.73|9
1732968860000|2024-11-30 12:14:20|24594.12|24514.12|24590.09|24510.09|24594.59|24514.59|24590.09|24510.09|10
1732968870000|2024-11-30 12:14:30|24590.34|24510.34|24588.11|24508.11|24590.34|24510.34|24588.11|24508.11|10
1732968880000|2024-11-30 12:14:40|24588.1|24508.1|24585.76|24505.76|24588.1|24508.1|24585.76|24505.76|10
1732968890000|2024-11-30 12:14:50|24585.61|24505.61|24586.18|24506.18|24586.18|24506.18|24584.84|24504.84|10
1732968900000|2024-11-30 12:15:00|24586.24|24506.24|24586.95|24506.95|24587.26|24507.26|24586.21|24506.21|10
1732968910000|2024-11-30 12:15:10|24586.94|24506.94|24584.98|24504.98|24587.16|24507.16|24584.98|24504.98|10
1732968920000|2024-11-30 12:15:20|24584.77|24504.77|24583.12|24503.12|24584.85|24504.85|24582.93|24502.93|10
1732968930000|2024-11-30 12:15:30|24583.09|24503.09|24582.54|24502.54|24583.48|24503.48|24582.54|24502.54|10
1732968940000|2024-11-30 12:15:40|24585.59|24505.59|24588.34|24508.34|24588.52|24508.52|24585.45|24505.45|10
1732968950000|2024-11-30 12:15:50|24588.46|24508.46|24588.47|24508.47|24588.77|24508.77|24587.39|24507.39|10
1732968960000|2024-11-30 12:16:00|24588.34|24508.34|24587.46|24507.46|24589.99|24509.99|24585.4|24505.4|10
1732968970000|2024-11-30 12:16:10|24588.25|24508.25|24596.38|24516.38|24596.38|24516.38|24588.25|24508.25|10
1732968980000|2024-11-30 12:16:20|24597.61|24517.61|24603.48|24523.48|24603.48|24523.48|24597.61|24517.61|10
1732968990000|2024-11-30 12:16:30|24604.23|24524.23|24603.31|24523.31|24605.58|24525.58|24603.31|24523.31|10
1732969000000|2024-11-30 12:16:40|24602.96|24522.96|24603.96|24523.96|24603.96|24523.96|24602.45|24522.45|10
1732969010000|2024-11-30 12:16:50|24603.55|24523.55|24603.1|24523.1|24603.55|24523.55|24602.02|24522.02|10
1732969020000|2024-11-30 12:17:00|24603.35|24523.35|24609.3|24529.3|24609.62|24529.62|24603.35|24523.35|10
1732969030000|2024-11-30 12:17:10|24608.56|24528.56|24612.39|24532.39|24612.7|24532.7|24608.56|24528.56|10
1732969040000|2024-11-30 12:17:20|24612.25|24532.25|24610.68|24530.68|24612.97|24532.97|24610.68|24530.68|10
1732969050000|2024-11-30 12:17:30|24610.05|24530.05|24609.06|24529.06|24610.25|24530.25|24609.05|24529.05|10
1732969060000|2024-11-30 12:17:40|24608.89|24528.89|24607.97|24527.97|24608.89|24528.89|24607.89|24527.89|10
1732969070000|2024-11-30 12:17:50|24607.92|24527.92|24606.93|24526.93|24608.62|24528.62|24606.93|24526.93|10
1732969080000|2024-11-30 12:18:00|24605.93|24525.93|24606|24526|24606.38|24526.38|24604.89|24524.89|10
1732969090000|2024-11-30 12:18:10|24606.86|24526.86|24606.8|24526.8|24607.87|24527.87|24606.8|24526.8|10
1732969100000|2024-11-30 12:18:20|24607.05|24527.05|24608.16|24528.16|24608.23|24528.23|24606.53|24526.53|10
1732969110000|2024-11-30 12:18:30|24608.51|24528.51|24609.05|24529.05|24610.09|24530.09|24608.51|24528.51|10
1732969120000|2024-11-30 12:18:40|24607.99|24527.99|24607.12|24527.12|24607.99|24527.99|24605.77|24525.77|10
1732969130000|2024-11-30 12:18:50|24607.17|24527.17|24608.25|24528.25|24608.94|24528.94|24607.17|24527.17|10
1732969140000|2024-11-30 12:19:00|24607.62|24527.62|24605.16|24525.16|24607.62|24527.62|24605.16|24525.16|9
1732969150000|2024-11-30 12:19:10|24605.42|24525.42|24609.44|24529.44|24609.75|24529.75|24605.42|24525.42|10
1732969160000|2024-11-30 12:19:20|24609.57|24529.57|24611.04|24531.04|24612.03|24532.03|24609.57|24529.57|10
1732969170000|2024-11-30 12:19:30|24610.44|24530.44|24609.62|24529.62|24610.44|24530.44|24609.62|24529.62|10
1732969180000|2024-11-30 12:19:40|24610.13|24530.13|24612.94|24532.94|24612.94|24532.94|24610.13|24530.13|10
1732969190000|2024-11-30 12:19:50|24613.58|24533.58|24613.59|24533.59|24614.25|24534.25|24613.58|24533.58|10
1732969200000|2024-11-30 12:20:00|24613.17|24533.17|24613.7|24533.7|24613.7|24533.7|24612.46|24532.46|10
1732969210000|2024-11-30 12:20:10|24613.51|24533.51|24615.98|24535.98|24616.12|24536.12|24613.41|24533.41|10
1732969220000|2024-11-30 12:20:20|24616.14|24536.14|24617.56|24537.56|24617.56|24537.56|24616.06|24536.06|10
1732969230000|2024-11-30 12:20:30|24617.69|24537.69|24618.58|24538.58|24618.58|24538.58|24617.22|24537.22|10
1732969240000|2024-11-30 12:20:40|24618.68|24538.68|24621.11|24541.11|24621.61|24541.61|24618.68|24538.68|10
1732969250000|2024-11-30 12:20:50|24621.21|24541.21|24622.63|24542.63|24623.11|24543.11|24621.21|24541.21|10
1732969260000|2024-11-30 12:21:00|24622.75|24542.75|24623.35|24543.35|24623.42|24543.42|24622.39|24542.39|10
1732969270000|2024-11-30 12:21:10|24624.09|24544.09|24625.36|24545.36|24625.46|24545.46|24623.73|24543.73|10
1732969280000|2024-11-30 12:21:20|24625.19|24545.19|24625.71|24545.71|24626.15|24546.15|24625.12|24545.12|10
1732969290000|2024-11-30 12:21:30|24625.88|24545.88|24625.84|24545.84|24626.25|24546.25|24625.35|24545.35|10
1732969300000|2024-11-30 12:21:40|24625.39|24545.39|24628.22|24548.22|24628.22|24548.22|24624.81|24544.81|10
1732969310000|2024-11-30 12:21:50|24628.59|24548.59|24629.45|24549.45|24629.45|24549.45|24628.56|24548.56|10
1732969320000|2024-11-30 12:22:00|24630.06|24550.06|24629.41|24549.41|24630.28|24550.28|24629.1|24549.1|10
1732969330000|2024-11-30 12:22:10|24629.77|24549.77|24629.83|24549.83|24629.83|24549.83|24628.65|24548.65|10
1732969340000|2024-11-30 12:22:20|24629.91|24549.91|24629.65|24549.65|24630.32|24550.32|24629.65|24549.65|10
1732969350000|2024-11-30 12:22:30|24629.33|24549.33|24622.71|24542.71|24629.51|24549.51|24622.71|24542.71|10
1732969360000|2024-11-30 12:22:40|24623.03|24543.03|24621.83|24541.83|24623.22|24543.22|24621.83|24541.83|10
1732969370000|2024-11-30 12:22:50|24621.8|24541.8|24622.13|24542.13|24622.13|24542.13|24620.84|24540.84|10
1732969380000|2024-11-30 12:23:00|24622.44|24542.44|24625.46|24545.46|24625.46|24545.46|24622.11|24542.11|9
1732969390000|2024-11-30 12:23:10|24626.32|24546.32|24628.92|24548.92|24628.92|24548.92|24626.32|24546.32|10
1732969400000|2024-11-30 12:23:20|24627.92|24547.92|24627.59|24547.59|24627.92|24547.92|24626.99|24546.99|10
1732969410000|2024-11-30 12:23:30|24628.14|24548.14|24630.48|24550.48|24630.48|24550.48|24628.13|24548.13|10
1732969420000|2024-11-30 12:23:40|24630.35|24550.35|24629.81|24549.81|24630.59|24550.59|24629.73|24549.73|10
1732969430000|2024-11-30 12:23:50|24629.05|24549.05|24631.37|24551.37|24631.37|24551.37|24629.05|24549.05|10
1732969440000|2024-11-30 12:24:00|24631.64|24551.64|24632.01|24552.01|24632.07|24552.07|24631.3|24551.3|10
1732969450000|2024-11-30 12:24:10|24632.47|24552.47|24633.83|24553.83|24634.08|24554.08|24632.42|24552.42|10
1732969460000|2024-11-30 12:24:20|24634.16|24554.16|24634.51|24554.51|24634.73|24554.73|24634.1|24554.1|10
1732969470000|2024-11-30 12:24:30|24634.38|24554.38|24635.13|24555.13|24635.13|24555.13|24634.08|24554.08|10
1732969480000|2024-11-30 12:24:40|24635.26|24555.26|24636.31|24556.31|24636.31|24556.31|24635.26|24555.26|10
1732969490000|2024-11-30 12:24:50|24635.95|24555.95|24634.8|24554.8|24636.27|24556.27|24634.74|24554.74|10
1732969500000|2024-11-30 12:25:00|24634.93|24554.93|24635.81|24555.81|24637.21|24557.21|24634.93|24554.93|8
1732969510000|2024-11-30 12:25:10|24635.62|24555.62|24635.63|24555.63|24635.84|24555.84|24635.05|24555.05|10
1732969520000|2024-11-30 12:25:20|24635.05|24555.05|24634.63|24554.63|24636.08|24556.08|24634.63|24554.63|10
1732969530000|2024-11-30 12:25:30|24634.27|24554.27|24633.47|24553.47|24634.44|24554.44|24633.17|24553.17|10
1732969540000|2024-11-30 12:25:40|24633.35|24553.35|24630.67|24550.67|24633.35|24553.35|24630.67|24550.67|10
1732969550000|2024-11-30 12:25:50|24630.55|24550.55|24630.28|24550.28|24630.66|24550.66|24630.28|24550.28|10
1732969560000|2024-11-30 12:26:00|24630.66|24550.66|24631|24551|24631.46|24551.46|24630.14|24550.14|10
1732969570000|2024-11-30 12:26:10|24630.86|24550.86|24631.91|24551.91|24631.91|24551.91|24630.65|24550.65|10
1732969580000|2024-11-30 12:26:20|24631.42|24551.42|24633.31|24553.31|24634.25|24554.25|24631.29|24551.29|10
1732969590000|2024-11-30 12:26:30|24633.38|24553.38|24633.05|24553.05|24634.1|24554.1|24633.05|24553.05|9
1732969600000|2024-11-30 12:26:40|24632.55|24552.55|24633.06|24553.06|24633.25|24553.25|24632.55|24552.55|10
1732969610000|2024-11-30 12:26:50|24633.04|24553.04|24633.89|24553.89|24633.94|24553.94|24633|24553|8
1732969620000|2024-11-30 12:27:00|24633.88|24553.88|24636.07|24556.07|24636.13|24556.13|24633.88|24553.88|10
1732969630000|2024-11-30 12:27:10|24637.56|24557.56|24637.92|24557.92|24638.41|24558.41|24637.56|24557.56|10
1732969640000|2024-11-30 12:27:20|24637.71|24557.71|24638.32|24558.32|24638.32|24558.32|24637.2|24557.2|9
1732969650000|2024-11-30 12:27:30|24638.2|24558.2|24638.42|24558.42|24638.44|24558.44|24637.38|24557.38|9
1732969660000|2024-11-30 12:27:40|24638.26|24558.26|24637.83|24557.83|24638.65|24558.65|24637.83|24557.83|10
1732969670000|2024-11-30 12:27:50|24637.74|24557.74|24641.39|24561.39|24641.56|24561.56|24637.74|24557.74|10
1732969680000|2024-11-30 12:28:00|24641.37|24561.37|24642.04|24562.04|24642.14|24562.14|24641.03|24561.03|10
1732969690000|2024-11-30 12:28:10|24642.53|24562.53|24643.14|24563.14|24643.14|24563.14|24642.53|24562.53|10
1732969700000|2024-11-30 12:28:20|24643.28|24563.28|24643.19|24563.19|24643.4|24563.4|24643.13|24563.13|10
1732969710000|2024-11-30 12:28:30|24643.1|24563.1|24648.49|24568.49|24648.54|24568.54|24642.59|24562.59|10
1732969720000|2024-11-30 12:28:40|24648.65|24568.65|24654.34|24574.34|24654.34|24574.34|24648.43|24568.43|10
1732969730000|2024-11-30 12:28:50|24654.48|24574.48|24652.69|24572.69|24654.48|24574.48|24652.69|24572.69|10
1732969740000|2024-11-30 12:29:00|24652.76|24572.76|24653.3|24573.3|24654.95|24574.95|24652.76|24572.76|10
1732969750000|2024-11-30 12:29:10|24653.34|24573.34|24654.09|24574.09|24654.12|24574.12|24653.34|24573.34|10
1732969760000|2024-11-30 12:29:20|24654.08|24574.08|24653.92|24573.92|24654.3|24574.3|24653.7|24573.7|9
1732969770000|2024-11-30 12:29:30|24655.61|24575.61|24653.67|24573.67|24655.77|24575.77|24653.67|24573.67|10
1732969780000|2024-11-30 12:29:40|24653|24573|24650.29|24570.29|24653|24573|24650.29|24570.29|10
1732969790000|2024-11-30 12:29:50|24650.27|24570.27|24648.98|24568.98|24650.74|24570.74|24648.98|24568.98|10
1732969800000|2024-11-30 12:30:00|24648.91|24568.91|24652.86|24572.86|24652.86|24572.86|24648.91|24568.91|10
1732969810000|2024-11-30 12:30:10|24653.79|24573.79|24660.39|24580.39|24660.39|24580.39|24653.79|24573.79|10
1732969820000|2024-11-30 12:30:20|24660.89|24580.89|24661.01|24581.01|24661.81|24581.81|24660.89|24580.89|10
1732969830000|2024-11-30 12:30:30|24660.64|24580.64|24658.99|24578.99|24660.64|24580.64|24658.95|24578.95|10
1732969840000|2024-11-30 12:30:40|24659.23|24579.23|24659.85|24579.85|24659.85|24579.85|24658.73|24578.73|10
1732969850000|2024-11-30 12:30:50|24659.49|24579.49|24660.26|24580.26|24660.26|24580.26|24659.08|24579.08|10
1732969860000|2024-11-30 12:31:00|24659.95|24579.95|24659.02|24579.02|24659.95|24579.95|24658.31|24578.31|10
1732969870000|2024-11-30 12:31:10|24659.22|24579.22|24657.8|24577.8|24659.32|24579.32|24655.87|24575.87|10
1732969880000|2024-11-30 12:31:20|24658.05|24578.05|24660.19|24580.19|24660.19|24580.19|24658|24578|10
1732969890000|2024-11-30 12:31:30|24659.76|24579.76|24660.35|24580.35|24660.72|24580.72|24659.76|24579.76|10
1732969900000|2024-11-30 12:31:40|24660.24|24580.24|24661.2|24581.2|24661.2|24581.2|24658.82|24578.82|10
1732969910000|2024-11-30 12:31:50|24661.23|24581.23|24660.65|24580.65|24661.86|24581.86|24660.65|24580.65|10
1732969920000|2024-11-30 12:32:00|24660.97|24580.97|24660.52|24580.52|24660.97|24580.97|24659.85|24579.85|10
1732969930000|2024-11-30 12:32:10|24660.5|24580.5|24661.99|24581.99|24662.02|24582.02|24660.5|24580.5|10
1732969940000|2024-11-30 12:32:20|24662.43|24582.43|24661.92|24581.92|24662.57|24582.57|24661.54|24581.54|10
1732969950000|2024-11-30 12:32:30|24661.77|24581.77|24661.92|24581.92|24661.99|24581.99|24660.74|24580.74|10
1732969960000|2024-11-30 12:32:40|24663.39|24583.39|24663.32|24583.32|24663.39|24583.39|24662.78|24582.78|10
1732969970000|2024-11-30 12:32:50|24663.45|24583.45|24664.56|24584.56|24664.6|24584.6|24663.45|24583.45|10
1732969980000|2024-11-30 12:33:00|24664.68|24584.68|24666.47|24586.47|24666.47|24586.47|24664.68|24584.68|10
1732969990000|2024-11-30 12:33:10|24666.52|24586.52|24667.93|24587.93|24668.37|24588.37|24666.52|24586.52|10
1732970000000|2024-11-30 12:33:20|24668.28|24588.28|24668.6|24588.6|24669.18|24589.18|24668.28|24588.28|10
1732970010000|2024-11-30 12:33:30|24668.81|24588.81|24669.01|24589.01|24669.01|24589.01|24668.12|24588.12|10
1732970020000|2024-11-30 12:33:40|24668.75|24588.75|24669.43|24589.43|24669.5|24589.5|24668.41|24588.41|10
1732970030000|2024-11-30 12:33:50|24668.89|24588.89|24668.66|24588.66|24668.89|24588.89|24667.85|24587.85|9
1732970040000|2024-11-30 12:34:00|24669.57|24589.57|24670.86|24590.86|24670.86|24590.86|24669.2|24589.2|10
1732970050000|2024-11-30 12:34:10|24671.34|24591.34|24671.97|24591.97|24672.68|24592.68|24671.34|24591.34|10
1732970060000|2024-11-30 12:34:20|24671.78|24591.78|24672.12|24592.12|24672.24|24592.24|24671.29|24591.29|10
1732970070000|2024-11-30 12:34:30|24673.12|24593.12|24677.77|24597.77|24677.77|24597.77|24673.12|24593.12|10
1732970080000|2024-11-30 12:34:40|24677.81|24597.81|24681.45|24601.45|24681.5|24601.5|24677.81|24597.81|10
1732970090000|2024-11-30 12:34:50|24681.79|24601.79|24683.65|24603.65|24684.54|24604.54|24681.79|24601.79|10
1732970100000|2024-11-30 12:35:00|24684.02|24604.02|24685.72|24605.72|24685.72|24605.72|24684.02|24604.02|10
1732970110000|2024-11-30 12:35:10|24685.47|24605.47|24681.75|24601.75|24685.47|24605.47|24681.75|24601.75|10
1732970120000|2024-11-30 12:35:20|24681.22|24601.22|24682.06|24602.06|24682.06|24602.06|24680.75|24600.75|10
1732970130000|2024-11-30 12:35:30|24681.88|24601.88|24682.6|24602.6|24682.8|24602.8|24681.88|24601.88|10
1732970140000|2024-11-30 12:35:40|24682.5|24602.5|24683.42|24603.42|24684.52|24604.52|24682.34|24602.34|10
1732970150000|2024-11-30 12:35:50|24683.83|24603.83|24683.29|24603.29|24683.83|24603.83|24682.9|24602.9|9
1732970160000|2024-11-30 12:36:00|24683.35|24603.35|24684.4|24604.4|24684.4|24604.4|24683.29|24603.29|9
1732970170000|2024-11-30 12:36:10|24684.58|24604.58|24688.96|24608.96|24688.96|24608.96|24684.58|24604.58|10
1732970180000|2024-11-30 12:36:20|24689.75|24609.75|24691.04|24611.04|24691.31|24611.31|24689.75|24609.75|9
1732970190000|2024-11-30 12:36:30|24690.78|24610.78|24689.86|24609.86|24691.09|24611.09|24689.86|24609.86|10
1732970200000|2024-11-30 12:36:40|24689.21|24609.21|24690.58|24610.58|24690.58|24610.58|24688.61|24608.61|10
1732970210000|2024-11-30 12:36:50|24690.8|24610.8|24691.05|24611.05|24691.22|24611.22|24690.76|24610.76|10
1732970220000|2024-11-30 12:37:00|24691.12|24611.12|24689.85|24609.85|24691.18|24611.18|24689.31|24609.31|10
1732970230000|2024-11-30 12:37:10|24690.08|24610.08|24697.4|24617.4|24697.4|24617.4|24690.08|24610.08|10
1732970240000|2024-11-30 12:37:20|24697.57|24617.57|24697.84|24617.84|24697.84|24617.84|24696.73|24616.73|10
1732970250000|2024-11-30 12:37:30|24697.18|24617.18|24694.76|24614.76|24697.34|24617.34|24694.76|24614.76|10
1732970260000|2024-11-30 12:37:40|24694.4|24614.4|24694.45|24614.45|24694.89|24614.89|24693.16|24613.16|10
1732970270000|2024-11-30 12:37:50|24694.39|24614.39|24692.88|24612.88|24694.39|24614.39|24692.88|24612.88|9
1732970280000|2024-11-30 12:38:00|24692.79|24612.79|24689.82|24609.82|24692.99|24612.99|24689.82|24609.82|10
1732970290000|2024-11-30 12:38:10|24690.6|24610.6|24689.42|24609.42|24691.09|24611.09|24689.27|24609.27|10
1732970300000|2024-11-30 12:38:20|24689.02|24609.02|24687.84|24607.84|24689.23|24609.23|24687.84|24607.84|10
1732970310000|2024-11-30 12:38:30|24687.86|24607.86|24686.54|24606.54|24687.86|24607.86|24686.06|24606.06|10
1732970320000|2024-11-30 12:38:40|24686.52|24606.52|24687.48|24607.48|24687.52|24607.52|24686.31|24606.31|10
1732970330000|2024-11-30 12:38:50|24689.36|24609.36|24689.38|24609.38|24690.3|24610.3|24688.8|24608.8|10
1732970340000|2024-11-30 12:39:00|24689.71|24609.71|24691.65|24611.65|24692|24612|24689.71|24609.71|9
1732970350000|2024-11-30 12:39:10|24691.78|24611.78|24691.54|24611.54|24691.86|24611.86|24691.25|24611.25|10
1732970360000|2024-11-30 12:39:20|24692.12|24612.12|24693.13|24613.13|24693.13|24613.13|24692.12|24612.12|10
1732970370000|2024-11-30 12:39:30|24692.75|24612.75|24691.64|24611.64|24692.77|24612.77|24691.54|24611.54|10
1732970380000|2024-11-30 12:39:40|24691.94|24611.94|24690.01|24610.01|24691.94|24611.94|24690.01|24610.01|10
1732970390000|2024-11-30 12:39:50|24689.76|24609.76|24689.11|24609.11|24690.5|24610.5|24689.11|24609.11|10
1732970400000|2024-11-30 12:40:00|24688.14|24608.14|24686|24606|24688.14|24608.14|24686|24606|9
1732970410000|2024-11-30 12:40:10|24686.02|24606.02|24687.84|24607.84|24687.84|24607.84|24685.96|24605.96|10
1732970420000|2024-11-30 12:40:20|24687.12|24607.12|24687.47|24607.47|24688.33|24608.33|24686.21|24606.21|10
1732970430000|2024-11-30 12:40:30|24687.33|24607.33|24687.34|24607.34|24687.67|24607.67|24686.89|24606.89|10
1732970440000|2024-11-30 12:40:40|24687.38|24607.38|24686.21|24606.21|24687.58|24607.58|24686.21|24606.21|10
1732970450000|2024-11-30 12:40:50|24686.18|24606.18|24686.12|24606.12|24686.68|24606.68|24686.12|24606.12|9
1732970460000|2024-11-30 12:41:00|24686.36|24606.36|24690.53|24610.53|24690.53|24610.53|24686.36|24606.36|10
1732970470000|2024-11-30 12:41:10|24689.79|24609.79|24690.94|24610.94|24690.94|24610.94|24689.54|24609.54|9
1732970480000|2024-11-30 12:41:20|24691.27|24611.27|24691.82|24611.82|24691.82|24611.82|24690.78|24610.78|9
1732970490000|2024-11-30 12:41:30|24691.1|24611.1|24692.72|24612.72|24692.72|24612.72|24691.01|24611.01|10
1732970500000|2024-11-30 12:41:40|24692.43|24612.43|24695.14|24615.14|24695.14|24615.14|24692.23|24612.23|9
1732970510000|2024-11-30 12:41:50|24694.9|24614.9|24696|24616|24696|24616|24694.87|24614.87|10
1732970520000|2024-11-30 12:42:00|24696.03|24616.03|24695.61|24615.61|24696.1|24616.1|24695.55|24615.55|10
1732970530000|2024-11-30 12:42:10|24695.53|24615.53|24692.82|24612.82|24695.55|24615.55|24692.82|24612.82|10
1732970540000|2024-11-30 12:42:20|24692.29|24612.29|24692.13|24612.13|24692.81|24612.81|24692.07|24612.07|10
1732970550000|2024-11-30 12:42:30|24691.91|24611.91|24689.36|24609.36|24692.34|24612.34|24689.27|24609.27|10
1732970560000|2024-11-30 12:42:40|24690.15|24610.15|24686.31|24606.31|24690.64|24610.64|24686.21|24606.21|10
1732970570000|2024-11-30 12:42:50|24686.9|24606.9|24688.03|24608.03|24688.58|24608.58|24686.9|24606.9|10
1732970580000|2024-11-30 12:43:00|24688.23|24608.23|24689.86|24609.86|24690.1|24610.1|24688.23|24608.23|10
1732970590000|2024-11-30 12:43:10|24689.37|24609.37|24691.63|24611.63|24692.01|24612.01|24689.37|24609.37|10
1732970600000|2024-11-30 12:43:20|24691.5|24611.5|24688.85|24608.85|24691.5|24611.5|24688.57|24608.57|10
1732970610000|2024-11-30 12:43:30|24688.96|24608.96|24688.93|24608.93|24688.99|24608.99|24688.56|24608.56|10
1732970620000|2024-11-30 12:43:40|24689.18|24609.18|24689.17|24609.17|24690.03|24610.03|24688.68|24608.68|10
1732970630000|2024-11-30 12:43:50|24688.94|24608.94|24685.83|24605.83|24688.94|24608.94|24685.83|24605.83|10
1732970640000|2024-11-30 12:44:00|24685.75|24605.75|24684.17|24604.17|24685.83|24605.83|24684.17|24604.17|10
1732970650000|2024-11-30 12:44:10|24684.11|24604.11|24683.33|24603.33|24684.31|24604.31|24683.23|24603.23|9
1732970660000|2024-11-30 12:44:20|24683.64|24603.64|24679.89|24599.89|24683.7|24603.7|24679.89|24599.89|9
1732970670000|2024-11-30 12:44:30|24679.66|24599.66|24678.49|24598.49|24679.78|24599.78|24678.28|24598.28|10
1732970680000|2024-11-30 12:44:40|24678.34|24598.34|24679.26|24599.26|24679.5|24599.5|24678.24|24598.24|9
1732970690000|2024-11-30 12:44:50|24678.97|24598.97|24679.36|24599.36|24680.29|24600.29|24678.87|24598.87|10
1732970700000|2024-11-30 12:45:00|24679.34|24599.34|24671.53|24591.53|24679.34|24599.34|24671.53|24591.53|10
1732970710000|2024-11-30 12:45:10|24671.28|24591.28|24676.9|24596.9|24676.9|24596.9|24671.28|24591.28|10
1732970720000|2024-11-30 12:45:20|24677.08|24597.08|24678.26|24598.26|24678.4|24598.4|24677.08|24597.08|10
1732970730000|2024-11-30 12:45:30|24678.3|24598.3|24683.08|24603.08|24683.08|24603.08|24678.3|24598.3|10
1732970740000|2024-11-30 12:45:40|24683.12|24603.12|24685.03|24605.03|24685.03|24605.03|24683.12|24603.12|10
1732970750000|2024-11-30 12:45:50|24685.16|24605.16|24689.7|24609.7|24689.7|24609.7|24685.16|24605.16|10
1732970760000|2024-11-30 12:46:00|24689.73|24609.73|24689.26|24609.26|24689.73|24609.73|24688.9|24608.9|10
1732970770000|2024-11-30 12:46:10|24689.08|24609.08|24689.05|24609.05|24689.34|24609.34|24688.06|24608.06|10
1732970780000|2024-11-30 12:46:20|24688.9|24608.9|24689.69|24609.69|24689.69|24609.69|24687.74|24607.74|10
1732970790000|2024-11-30 12:46:30|24689.76|24609.76|24687.95|24607.95|24689.76|24609.76|24687.71|24607.71|10
1732970800000|2024-11-30 12:46:40|24687.79|24607.79|24687.34|24607.34|24688.82|24608.82|24687.34|24607.34|10
1732970810000|2024-11-30 12:46:50|24686.29|24606.29|24684.42|24604.42|24686.4|24606.4|24683.48|24603.48|10
1732970820000|2024-11-30 12:47:00|24684.57|24604.57|24684.03|24604.03|24684.59|24604.59|24683.53|24603.53|10
1732970830000|2024-11-30 12:47:10|24683.98|24603.98|24683.55|24603.55|24683.98|24603.98|24682.57|24602.57|10
1732970840000|2024-11-30 12:47:20|24683.53|24603.53|24689.07|24609.07|24689.48|24609.48|24683.53|24603.53|9
1732970850000|2024-11-30 12:47:30|24688.26|24608.26|24682.09|24602.09|24688.26|24608.26|24682.09|24602.09|10
1732970860000|2024-11-30 12:47:40|24682.16|24602.16|24675.07|24595.07|24682.16|24602.16|24675.07|24595.07|10
1732970870000|2024-11-30 12:47:50|24674.08|24594.08|24673.1|24593.1|24674.08|24594.08|24672.74|24592.74|10
1732970880000|2024-11-30 12:48:00|24672.6|24592.6|24673.24|24593.24|24674.76|24594.76|24672.01|24592.01|10
1732970890000|2024-11-30 12:48:10|24673.4|24593.4|24676.54|24596.54|24677.31|24597.31|24673.4|24593.4|10
1732970900000|2024-11-30 12:48:20|24677.17|24597.17|24675.57|24595.57|24677.68|24597.68|24674.72|24594.72|10
1732970910000|2024-11-30 12:48:30|24675.18|24595.18|24669.95|24589.95|24675.18|24595.18|24669.95|24589.95|10
1732970920000|2024-11-30 12:48:40|24669.66|24589.66|24667.55|24587.55|24669.83|24589.83|24667.4|24587.4|10
1732970930000|2024-11-30 12:48:50|24667.77|24587.77|24665.2|24585.2|24667.77|24587.77|24664.14|24584.14|9
1732970940000|2024-11-30 12:49:00|24665.33|24585.33|24667.84|24587.84|24667.85|24587.85|24665.33|24585.33|10
1732970950000|2024-11-30 12:49:10|24667.52|24587.52|24668.42|24588.42|24668.42|24588.42|24667.35|24587.35|10
1732970960000|2024-11-30 12:49:20|24668.31|24588.31|24669.92|24589.92|24670.59|24590.59|24668.31|24588.31|10
1732970970000|2024-11-30 12:49:30|24667.65|24587.65|24664.14|24584.14|24669.79|24589.79|24664.14|24584.14|10
1732970980000|2024-11-30 12:49:40|24662.88|24582.88|24653.24|24573.24|24662.88|24582.88|24653.24|24573.24|10
1732970990000|2024-11-30 12:49:50|24652.55|24572.55|24650.7|24570.7|24652.87|24572.87|24650.7|24570.7|10
1732971000000|2024-11-30 12:50:00|24650.98|24570.98|24652.36|24572.36|24652.82|24572.82|24650.22|24570.22|10
1732971010000|2024-11-30 12:50:10|24650.86|24570.86|24655.5|24575.5|24655.5|24575.5|24649.78|24569.78|10
1732971020000|2024-11-30 12:50:20|24654.29|24574.29|24649.45|24569.45|24654.29|24574.29|24649.45|24569.45|10
1732971030000|2024-11-30 12:50:30|24647.83|24567.83|24646.8|24566.8|24647.83|24567.83|24646.8|24566.8|10
1732971040000|2024-11-30 12:50:40|24646.26|24566.26|24644.95|24564.95|24646.35|24566.35|24644.55|24564.55|10
1732971050000|2024-11-30 12:50:50|24644.47|24564.47|24644.42|24564.42|24644.47|24564.47|24643.7|24563.7|10
1732971060000|2024-11-30 12:51:00|24644.03|24564.03|24649.48|24569.48|24649.48|24569.48|24644.03|24564.03|10
1732971070000|2024-11-30 12:51:10|24650.71|24570.71|24652.36|24572.36|24653.55|24573.55|24650.71|24570.71|9
1732971080000|2024-11-30 12:51:20|24652.41|24572.41|24657.94|24577.94|24657.94|24577.94|24652.22|24572.22|10
1732971090000|2024-11-30 12:51:30|24658.28|24578.28|24663.49|24583.49|24663.49|24583.49|24658.28|24578.28|10
1732971100000|2024-11-30 12:51:40|24664.26|24584.26|24665.89|24585.89|24665.89|24585.89|24664.26|24584.26|10
1732971110000|2024-11-30 12:51:50|24666.35|24586.35|24669.22|24589.22|24669.95|24589.95|24666.11|24586.11|9
1732971120000|2024-11-30 12:52:00|24669.03|24589.03|24673.35|24593.35|24673.79|24593.79|24669.03|24589.03|10
1732971130000|2024-11-30 12:52:10|24673.09|24593.09|24672.54|24592.54|24673.09|24593.09|24670.77|24590.77|10
1732971140000|2024-11-30 12:52:20|24672.08|24592.08|24670.83|24590.83|24672.54|24592.54|24670.83|24590.83|10
1732971150000|2024-11-30 12:52:30|24670.82|24590.82|24670.11|24590.11|24670.82|24590.82|24668.95|24588.95|10
1732971160000|2024-11-30 12:52:40|24669.92|24589.92|24672.96|24592.96|24672.96|24592.96|24669.86|24589.86|10
1732971170000|2024-11-30 12:52:50|24673|24593|24671.98|24591.98|24674.19|24594.19|24671.98|24591.98|10
1732971180000|2024-11-30 12:53:00|24671.93|24591.93|24671.63|24591.63|24672.29|24592.29|24671.63|24591.63|10
1732971190000|2024-11-30 12:53:10|24671.78|24591.78|24673.51|24593.51|24673.61|24593.61|24671.55|24591.55|10
1732971200000|2024-11-30 12:53:20|24673.28|24593.28|24670.03|24590.03|24673.28|24593.28|24670.03|24590.03|10
1732971210000|2024-11-30 12:53:30|24669.71|24589.71|24667.76|24587.76|24669.71|24589.71|24667.51|24587.51|10
1732971220000|2024-11-30 12:53:40|24667.08|24587.08|24664.22|24584.22|24667.32|24587.32|24663.86|24583.86|10
1732971230000|2024-11-30 12:53:50|24662.15|24582.15|24649.77|24569.77|24662.31|24582.31|24649.77|24569.77|10
1732971240000|2024-11-30 12:54:00|24647.81|24567.81|24644.05|24564.05|24647.81|24567.81|24644.05|24564.05|10
1732971250000|2024-11-30 12:54:10|24643.53|24563.53|24633.04|24553.04|24643.53|24563.53|24633.04|24553.04|10
1732971260000|2024-11-30 12:54:20|24632.47|24552.47|24628.51|24548.51|24632.47|24552.47|24627.72|24547.72|10
1732971270000|2024-11-30 12:54:30|24628.17|24548.17|24625.06|24545.06|24628.17|24548.17|24624.8|24544.8|10
1732971280000|2024-11-30 12:54:40|24624.26|24544.26|24626.74|24546.74|24626.74|24546.74|24623.92|24543.92|10
1732971290000|2024-11-30 12:54:50|24628.14|24548.14|24627.64|24547.64|24629.57|24549.57|24626.66|24546.66|10
1732971300000|2024-11-30 12:55:00|24627.77|24547.77|24630.9|24550.9|24630.9|24550.9|24627.77|24547.77|10
1732971310000|2024-11-30 12:55:10|24631.95|24551.95|24636.6|24556.6|24636.72|24556.72|24631.95|24551.95|9
1732971320000|2024-11-30 12:55:20|24636.56|24556.56|24636.81|24556.81|24637.74|24557.74|24636.56|24556.56|10
1732971330000|2024-11-30 12:55:30|24636.4|24556.4|24635.15|24555.15|24636.91|24556.91|24635.15|24555.15|10
1732971340000|2024-11-30 12:55:40|24635.65|24555.65|24642.91|24562.91|24642.91|24562.91|24635.6|24555.6|10
1732971350000|2024-11-30 12:55:50|24642.76|24562.76|24644.2|24564.2|24644.39|24564.39|24642.76|24562.76|10
1732971360000|2024-11-30 12:56:00|24644.19|24564.19|24645.66|24565.66|24646.96|24566.96|24644.19|24564.19|10
1732971370000|2024-11-30 12:56:10|24645.52|24565.52|24651.23|24571.23|24651.23|24571.23|24645.52|24565.52|10
1732971380000|2024-11-30 12:56:20|24651.05|24571.05|24651.5|24571.5|24651.5|24571.5|24649.43|24569.43|10
1732971390000|2024-11-30 12:56:30|24653.73|24573.73|24653.28|24573.28|24654.34|24574.34|24653.14|24573.14|10
1732971400000|2024-11-30 12:56:40|24653.75|24573.75|24653.76|24573.76|24653.96|24573.96|24652.86|24572.86|10
1732971410000|2024-11-30 12:56:50|24653.94|24573.94|24654.37|24574.37|24655.99|24575.99|24653.94|24573.94|10
1732971420000|2024-11-30 12:57:00|24653.99|24573.99|24652.89|24572.89|24655.09|24575.09|24652.89|24572.89|10
1732971430000|2024-11-30 12:57:10|24652.43|24572.43|24652.27|24572.27|24652.43|24572.43|24651.19|24571.19|10
1732971440000|2024-11-30 12:57:20|24651.68|24571.68|24651.95|24571.95|24652.88|24572.88|24650.33|24570.33|10
1732971450000|2024-11-30 12:57:30|24652.53|24572.53|24657.48|24577.48|24658.06|24578.06|24652.53|24572.53|10
1732971460000|2024-11-30 12:57:40|24657.07|24577.07|24657.31|24577.31|24657.31|24577.31|24656.06|24576.06|10
1732971470000|2024-11-30 12:57:50|24657.72|24577.72|24663.76|24583.76|24663.76|24583.76|24657.72|24577.72|10
1732971480000|2024-11-30 12:58:00|24665.62|24585.62|24667.54|24587.54|24667.54|24587.54|24665.62|24585.62|10
1732971490000|2024-11-30 12:58:10|24667.79|24587.79|24668.48|24588.48|24668.48|24588.48|24665.83|24585.83|10
1732971500000|2024-11-30 12:58:20|24668.37|24588.37|24670.88|24590.88|24671.31|24591.31|24668.37|24588.37|9
1732971510000|2024-11-30 12:58:30|24669.87|24589.87|24670.2|24590.2|24670.2|24590.2|24667.96|24587.96|10
1732971520000|2024-11-30 12:58:40|24670.16|24590.16|24666.68|24586.68|24670.16|24590.16|24666.68|24586.68|10
1732971530000|2024-11-30 12:58:50|24666.63|24586.63|24667.93|24587.93|24668.39|24588.39|24665.82|24585.82|10
1732971540000|2024-11-30 12:59:00|24667.97|24587.97|24669.2|24589.2|24669.32|24589.32|24667.97|24587.97|10
1732971550000|2024-11-30 12:59:10|24668.7|24588.7|24670.62|24590.62|24671.18|24591.18|24668.46|24588.46|10
1732971560000|2024-11-30 12:59:20|24671.77|24591.77|24672.51|24592.51|24672.51|24592.51|24671.11|24591.11|10
1732971570000|2024-11-30 12:59:30|24672.72|24592.72|24672.42|24592.42|24672.72|24592.72|24672.07|24592.07|10
1732971580000|2024-11-30 12:59:40|24673.48|24593.48|24677.58|24597.58|24677.58|24597.58|24673.48|24593.48|10
1732971590000|2024-11-30 12:59:50|24677.98|24597.98|24682.75|24602.75|24682.75|24602.75|24677.98|24597.98|10
1732971600000|2024-11-30 13:00:00|24682.81|24602.81|24686.07|24606.07|24686.14|24606.14|24682.29|24602.29|10
1732971610000|2024-11-30 13:00:10|24686.58|24606.58|24689.86|24609.86|24689.86|24609.86|24686.58|24606.58|10
1732971620000|2024-11-30 13:00:20|24690.17|24610.17|24688.82|24608.82|24691.12|24611.12|24688.46|24608.46|10
1732971630000|2024-11-30 13:00:30|24688.56|24608.56|24681.7|24601.7|24688.56|24608.56|24681.7|24601.7|10
1732971640000|2024-11-30 13:00:40|24681.15|24601.15|24678.06|24598.06|24681.65|24601.65|24678.06|24598.06|10
1732971650000|2024-11-30 13:00:50|24677.1|24597.1|24676.29|24596.29|24677.18|24597.18|24675.45|24595.45|10
1732971660000|2024-11-30 13:01:00|24676.7|24596.7|24679.55|24599.55|24679.55|24599.55|24676.32|24596.32|10
1732971670000|2024-11-30 13:01:10|24679.14|24599.14|24680.13|24600.13|24680.76|24600.76|24679|24599|10
1732971680000|2024-11-30 13:01:20|24679.71|24599.71|24676.8|24596.8|24679.71|24599.71|24676.8|24596.8|10
1732971690000|2024-11-30 13:01:30|24676.49|24596.49|24672.41|24592.41|24676.49|24596.49|24672.41|24592.41|9
1732971700000|2024-11-30 13:01:40|24672.03|24592.03|24675.15|24595.15|24675.15|24595.15|24672.03|24592.03|10
1732971710000|2024-11-30 13:01:50|24675.37|24595.37|24672.71|24592.71|24675.37|24595.37|24672.69|24592.69|10
1732971720000|2024-11-30 13:02:00|24673.05|24593.05|24675.88|24595.88|24676.02|24596.02|24673.05|24593.05|9
1732971730000|2024-11-30 13:02:10|24675.77|24595.77|24675.61|24595.61|24675.9|24595.9|24673.93|24593.93|10
1732971740000|2024-11-30 13:02:20|24676.15|24596.15|24673.42|24593.42|24676.15|24596.15|24673.42|24593.42|10
1732971750000|2024-11-30 13:02:30|24673.91|24593.91|24672.14|24592.14|24674.01|24594.01|24671.91|24591.91|9
1732971760000|2024-11-30 13:02:40|24671.96|24591.96|24670.18|24590.18|24671.96|24591.96|24670.18|24590.18|10
1732971770000|2024-11-30 13:02:50|24669.96|24589.96|24671.14|24591.14|24671.39|24591.39|24669.96|24589.96|9
1732971780000|2024-11-30 13:03:00|24671.58|24591.58|24673.47|24593.47|24673.47|24593.47|24671.08|24591.08|10
1732971790000|2024-11-30 13:03:10|24673.83|24593.83|24667.79|24587.79|24673.93|24593.93|24667.79|24587.79|10
1732971800000|2024-11-30 13:03:20|24665.69|24585.69|24667.42|24587.42|24667.42|24587.42|24664.48|24584.48|10
1732971810000|2024-11-30 13:03:30|24668.21|24588.21|24671.69|24591.69|24671.7|24591.7|24668.21|24588.21|10
1732971820000|2024-11-30 13:03:40|24671.81|24591.81|24673.33|24593.33|24673.33|24593.33|24671.81|24591.81|10
1732971830000|2024-11-30 13:03:50|24673.86|24593.86|24675.88|24595.88|24675.88|24595.88|24673.86|24593.86|10
1732971840000|2024-11-30 13:04:00|24675.86|24595.86|24679.76|24599.76|24679.76|24599.76|24675.86|24595.86|10
1732971850000|2024-11-30 13:04:10|24679.63|24599.63|24683.75|24603.75|24683.98|24603.98|24679.63|24599.63|10
1732971860000|2024-11-30 13:04:20|24684.27|24604.27|24687.18|24607.18|24687.32|24607.32|24684.27|24604.27|10
1732971870000|2024-11-30 13:04:30|24687.79|24607.79|24690.09|24610.09|24690.09|24610.09|24687.79|24607.79|10
1732971880000|2024-11-30 13:04:40|24690.58|24610.58|24690.79|24610.79|24690.79|24610.79|24688.64|24608.64|10
1732971890000|2024-11-30 13:04:50|24690.22|24610.22|24689.8|24609.8|24690.65|24610.65|24689.6|24609.6|10
1732971900000|2024-11-30 13:05:00|24688.53|24608.53|24684.16|24604.16|24688.53|24608.53|24683.55|24603.55|10
1732971910000|2024-11-30 13:05:10|24683.98|24603.98|24682.11|24602.11|24683.98|24603.98|24681.8|24601.8|10
1732971920000|2024-11-30 13:05:20|24682.01|24602.01|24678.68|24598.68|24682.01|24602.01|24678.09|24598.09|10
1732971930000|2024-11-30 13:05:30|24677.26|24597.26|24667.19|24587.19|24677.26|24597.26|24667.19|24587.19|10
1732971940000|2024-11-30 13:05:40|24666.9|24586.9|24665.12|24585.12|24666.9|24586.9|24664.36|24584.36|10
1732971950000|2024-11-30 13:05:50|24666.22|24586.22|24662.84|24582.84|24667.06|24587.06|24662.84|24582.84|9
1732971960000|2024-11-30 13:06:00|24662.73|24582.73|24664.45|24584.45|24664.45|24584.45|24662.73|24582.73|10
1732971970000|2024-11-30 13:06:10|24665.16|24585.16|24670.01|24590.01|24670.01|24590.01|24665.16|24585.16|10
1732971980000|2024-11-30 13:06:20|24669.59|24589.59|24665.84|24585.84|24669.59|24589.59|24665.25|24585.25|10
1732971990000|2024-11-30 13:06:30|24666.3|24586.3|24665.12|24585.12|24666.83|24586.83|24664.84|24584.84|10
1732972000000|2024-11-30 13:06:40|24664.75|24584.75|24660.71|24580.71|24664.96|24584.96|24660.71|24580.71|10
1732972010000|2024-11-30 13:06:50|24659.82|24579.82|24656.51|24576.51|24659.82|24579.82|24655.04|24575.04|10
1732972020000|2024-11-30 13:07:00|24656.7|24576.7|24660.1|24580.1|24660.23|24580.23|24656.7|24576.7|9
1732972030000|2024-11-30 13:07:10|24660.58|24580.58|24658.86|24578.86|24660.58|24580.58|24658.86|24578.86|10
1732972040000|2024-11-30 13:07:20|24659.06|24579.06|24656.4|24576.4|24659.06|24579.06|24656.4|24576.4|10
1732972050000|2024-11-30 13:07:30|24655.36|24575.36|24653.35|24573.35|24655.36|24575.36|24653.35|24573.35|10
1732972060000|2024-11-30 13:07:40|24653.04|24573.04|24652.7|24572.7|24653.04|24573.04|24651.17|24571.17|10
1732972070000|2024-11-30 13:07:50|24652.74|24572.74|24651.81|24571.81|24652.75|24572.75|24651.74|24571.74|10
1732972080000|2024-11-30 13:08:00|24651.02|24571.02|24646.75|24566.75|24651.18|24571.18|24646.75|24566.75|10
1732972090000|2024-11-30 13:08:10|24645.97|24565.97|24641.97|24561.97|24645.97|24565.97|24641.97|24561.97|10
1732972100000|2024-11-30 13:08:20|24641.07|24561.07|24637.11|24557.11|24641.07|24561.07|24637.11|24557.11|10
1732972110000|2024-11-30 13:08:30|24636.86|24556.86|24636.45|24556.45|24636.86|24556.86|24634.97|24554.97|9
1732972120000|2024-11-30 13:08:40|24635.88|24555.88|24636.88|24556.88|24637.45|24557.45|24635.88|24555.88|10
1732972130000|2024-11-30 13:08:50|24637.1|24557.1|24640.37|24560.37|24640.37|24560.37|24635.76|24555.76|10
1732972140000|2024-11-30 13:09:00|24640.74|24560.74|24640.62|24560.62|24641.94|24561.94|24640.62|24560.62|10
1732972150000|2024-11-30 13:09:10|24640.73|24560.73|24638.06|24558.06|24640.73|24560.73|24638.06|24558.06|10
1732972160000|2024-11-30 13:09:20|24637.69|24557.69|24640.9|24560.9|24640.9|24560.9|24637.69|24557.69|10
1732972170000|2024-11-30 13:09:30|24640.87|24560.87|24641.25|24561.25|24641.25|24561.25|24640.58|24560.58|9
1732972180000|2024-11-30 13:09:40|24641.28|24561.28|24637.41|24557.41|24641.28|24561.28|24637.41|24557.41|10
1732972190000|2024-11-30 13:09:50|24637.77|24557.77|24638.12|24558.12|24638.12|24558.12|24637.39|24557.39|9
1732972200000|2024-11-30 13:10:00|24638.4|24558.4|24632.28|24552.28|24638.4|24558.4|24632.28|24552.28|10
1732972210000|2024-11-30 13:10:10|24631.55|24551.55|24631.72|24551.72|24632.23|24552.23|24631.55|24551.55|10
1732972220000|2024-11-30 13:10:20|24631.04|24551.04|24628.23|24548.23|24632.19|24552.19|24628.23|24548.23|10
1732972230000|2024-11-30 13:10:30|24627.75|24547.75|24624.55|24544.55|24627.75|24547.75|24624.55|24544.55|10
1732972240000|2024-11-30 13:10:40|24624.38|24544.38|24620.35|24540.35|24624.38|24544.38|24620.35|24540.35|10
1732972250000|2024-11-30 13:10:50|24620.01|24540.01|24619.26|24539.26|24620.97|24540.97|24619.18|24539.18|10
1732972260000|2024-11-30 13:11:00|24618.96|24538.96|24617.21|24537.21|24618.96|24538.96|24616.21|24536.21|10
1732972270000|2024-11-30 13:11:10|24617.32|24537.32|24621.31|24541.31|24621.31|24541.31|24617.02|24537.02|10
1732972280000|2024-11-30 13:11:20|24622.78|24542.78|24623.7|24543.7|24623.97|24543.97|24622.46|24542.46|10
1732972290000|2024-11-30 13:11:30|24623.59|24543.59|24616.92|24536.92|24624.59|24544.59|24616.92|24536.92|10
1732972300000|2024-11-30 13:11:40|24616.94|24536.94|24619.17|24539.17|24619.17|24539.17|24616.94|24536.94|10
1732972310000|2024-11-30 13:11:50|24619.23|24539.23|24625.43|24545.43|24625.43|24545.43|24619.23|24539.23|10
1732972320000|2024-11-30 13:12:00|24625.93|24545.93|24627.35|24547.35|24627.68|24547.68|24625.87|24545.87|9
1732972330000|2024-11-30 13:12:10|24628.26|24548.26|24631.72|24551.72|24631.72|24551.72|24628.14|24548.14|9
1732972340000|2024-11-30 13:12:20|24631.67|24551.67|24634.38|24554.38|24634.38|24554.38|24631.67|24551.67|10
1732972350000|2024-11-30 13:12:30|24634.24|24554.24|24635.61|24555.61|24635.87|24555.87|24634.06|24554.06|10
1732972360000|2024-11-30 13:12:40|24635.68|24555.68|24637.76|24557.76|24637.77|24557.77|24635.68|24555.68|10
1732972370000|2024-11-30 13:12:50|24637.79|24557.79|24643.48|24563.48|24643.48|24563.48|24637.79|24557.79|10
1732972380000|2024-11-30 13:13:00|24643.34|24563.34|24642.84|24562.84|24643.71|24563.71|24642.63|24562.63|10
1732972390000|2024-11-30 13:13:10|24643.04|24563.04|24643.25|24563.25|24644.35|24564.35|24643.04|24563.04|9
1732972400000|2024-11-30 13:13:20|24643.3|24563.3|24643.24|24563.24|24643.56|24563.56|24641.55|24561.55|10
1732972410000|2024-11-30 13:13:30|24643.04|24563.04|24652.78|24572.78|24652.78|24572.78|24643.04|24563.04|10
1732972420000|2024-11-30 13:13:40|24653.95|24573.95|24655.06|24575.06|24655.24|24575.24|24653.95|24573.95|10
1732972430000|2024-11-30 13:13:50|24654.37|24574.37|24654.94|24574.94|24654.94|24574.94|24653.99|24573.99|10
1732972440000|2024-11-30 13:14:00|24654.46|24574.46|24655.16|24575.16|24655.39|24575.39|24652.21|24572.21|10
1732972450000|2024-11-30 13:14:10|24654.66|24574.66|24653.3|24573.3|24654.66|24574.66|24653.3|24573.3|10
1732972460000|2024-11-30 13:14:20|24652.51|24572.51|24652.14|24572.14|24653.21|24573.21|24652.05|24572.05|10
1732972470000|2024-11-30 13:14:30|24652.3|24572.3|24651.58|24571.58|24652.38|24572.38|24650.97|24570.97|9
1732972480000|2024-11-30 13:14:40|24651.64|24571.64|24655.64|24575.64|24655.64|24575.64|24651.64|24571.64|10
1732972490000|2024-11-30 13:14:50|24655.97|24575.97|24658.21|24578.21|24658.21|24578.21|24655.91|24575.91|10
1732972500000|2024-11-30 13:15:00|24658.09|24578.09|24660.86|24580.86|24661.03|24581.03|24658.02|24578.02|10
1732972510000|2024-11-30 13:15:10|24660.71|24580.71|24657.99|24577.99|24660.71|24580.71|24657.23|24577.23|10
1732972520000|2024-11-30 13:15:20|24658.51|24578.51|24658.33|24578.33|24658.75|24578.75|24657.2|24577.2|10
1732972530000|2024-11-30 13:15:30|24658.77|24578.77|24662.07|24582.07|24662.07|24582.07|24658.63|24578.63|9
1732972540000|2024-11-30 13:15:40|24662.35|24582.35|24663.81|24583.81|24663.81|24583.81|24662.32|24582.32|10
1732972550000|2024-11-30 13:15:50|24663.93|24583.93|24667.19|24587.19|24667.19|24587.19|24663.93|24583.93|10
1732972560000|2024-11-30 13:16:00|24667.42|24587.42|24666.33|24586.33|24669.07|24589.07|24666.33|24586.33|10
1732972570000|2024-11-30 13:16:10|24665.39|24585.39|24666.57|24586.57|24667.02|24587.02|24665.36|24585.36|10
1732972580000|2024-11-30 13:16:20|24666.71|24586.71|24670.07|24590.07|24670.41|24590.41|24666.71|24586.71|10
1732972590000|2024-11-30 13:16:30|24669.11|24589.11|24670.29|24590.29|24670.29|24590.29|24668.71|24588.71|10
1732972600000|2024-11-30 13:16:40|24669.68|24589.68|24672.04|24592.04|24672.04|24592.04|24669.68|24589.68|10
1732972610000|2024-11-30 13:16:50|24672.57|24592.57|24674.49|24594.49|24674.74|24594.74|24672.57|24592.57|10
1732972620000|2024-11-30 13:17:00|24674.82|24594.82|24675.34|24595.34|24676.64|24596.64|24674.82|24594.82|10
1732972630000|2024-11-30 13:17:10|24675.22|24595.22|24673.27|24593.27|24675.22|24595.22|24673.21|24593.21|10
1732972640000|2024-11-30 13:17:20|24673.77|24593.77|24674.6|24594.6|24675.99|24595.99|24673.77|24593.77|10
1732972650000|2024-11-30 13:17:30|24674.34|24594.34|24676.94|24596.94|24676.94|24596.94|24674.34|24594.34|10
1732972660000|2024-11-30 13:17:40|24676.87|24596.87|24675.36|24595.36|24676.87|24596.87|24674.78|24594.78|10
1732972670000|2024-11-30 13:17:50|24675.45|24595.45|24674.38|24594.38|24675.87|24595.87|24674.12|24594.12|10
1732972680000|2024-11-30 13:18:00|24674.42|24594.42|24674.7|24594.7|24675.49|24595.49|24673.57|24593.57|10
1732972690000|2024-11-30 13:18:10|24673.86|24593.86|24672.16|24592.16|24673.86|24593.86|24672.16|24592.16|10
1732972700000|2024-11-30 13:18:20|24672.14|24592.14|24668.77|24588.77|24672.67|24592.67|24668.16|24588.16|10
1732972710000|2024-11-30 13:18:30|24669.53|24589.53|24668.49|24588.49|24669.83|24589.83|24668.49|24588.49|10
1732972720000|2024-11-30 13:18:40|24669.19|24589.19|24667.14|24587.14|24669.19|24589.19|24667.14|24587.14|10
1732972730000|2024-11-30 13:18:50|24667.28|24587.28|24669.62|24589.62|24669.62|24589.62|24667.28|24587.28|10
1732972740000|2024-11-30 13:19:00|24670.31|24590.31|24670.71|24590.71|24671.29|24591.29|24670.2|24590.2|10
1732972750000|2024-11-30 13:19:10|24671.24|24591.24|24671.24|24591.24|24672.25|24592.25|24671.21|24591.21|10
1732972760000|2024-11-30 13:19:20|24671.27|24591.27|24671.28|24591.28|24671.6|24591.6|24670.86|24590.86|9
1732972770000|2024-11-30 13:19:30|24671.74|24591.74|24670.24|24590.24|24671.74|24591.74|24670.24|24590.24|10
1732972780000|2024-11-30 13:19:40|24670.22|24590.22|24669.38|24589.38|24670.22|24590.22|24669.38|24589.38|10
1732972790000|2024-11-30 13:19:50|24669.19|24589.19|24667.42|24587.42|24669.19|24589.19|24667.42|24587.42|10
1732972800000|2024-11-30 13:20:00|24667.33|24587.33|24664.43|24584.43|24667.63|24587.63|24664.43|24584.43|10
1732972810000|2024-11-30 13:20:10|24663.6|24583.6|24660.07|24580.07|24663.6|24583.6|24660.07|24580.07|10
1732972820000|2024-11-30 13:20:20|24658.89|24578.89|24661.14|24581.14|24661.16|24581.16|24657.2|24577.2|10
1732972830000|2024-11-30 13:20:30|24661.97|24581.97|24660.59|24580.59|24662.32|24582.32|24660.43|24580.43|10
1732972840000|2024-11-30 13:20:40|24659.81|24579.81|24662.35|24582.35|24662.35|24582.35|24659.81|24579.81|10
1732972850000|2024-11-30 13:20:50|24663.15|24583.15|24664.13|24584.13|24666.01|24586.01|24663.15|24583.15|9
1732972860000|2024-11-30 13:21:00|24663.4|24583.4|24657.85|24577.85|24663.4|24583.4|24657.85|24577.85|10
1732972870000|2024-11-30 13:21:10|24657.3|24577.3|24652.47|24572.47|24657.69|24577.69|24652.39|24572.39|9
1732972880000|2024-11-30 13:21:20|24652.2|24572.2|24654.19|24574.19|24654.19|24574.19|24651.41|24571.41|10
1732972890000|2024-11-30 13:21:30|24654.27|24574.27|24655.12|24575.12|24656.75|24576.75|24654.03|24574.03|10
1732972900000|2024-11-30 13:21:40|24655.29|24575.29|24652.48|24572.48|24655.57|24575.57|24652.48|24572.48|10
1732972910000|2024-11-30 13:21:50|24652.09|24572.09|24652.23|24572.23|24652.81|24572.81|24651.93|24571.93|10
1732972920000|2024-11-30 13:22:00|24652.54|24572.54|24650.68|24570.68|24652.69|24572.69|24650.68|24570.68|10
1732972930000|2024-11-30 13:22:10|24650.17|24570.17|24649.69|24569.69|24650.17|24570.17|24648.41|24568.41|10
1732972940000|2024-11-30 13:22:20|24649.26|24569.26|24651.38|24571.38|24653.22|24573.22|24648.25|24568.25|10
1732972950000|2024-11-30 13:22:30|24650.66|24570.66|24646.16|24566.16|24651.52|24571.52|24646.16|24566.16|10
1732972960000|2024-11-30 13:22:40|24643.39|24563.39|24642.86|24562.86|24643.39|24563.39|24642.69|24562.69|10
1732972970000|2024-11-30 13:22:50|24643.04|24563.04|24644.25|24564.25|24644.25|24564.25|24642.85|24562.85|10
1732972980000|2024-11-30 13:23:00|24643.81|24563.81|24643.7|24563.7|24643.96|24563.96|24643.44|24563.44|9
1732972990000|2024-11-30 13:23:10|24643.41|24563.41|24652.7|24572.7|24652.7|24572.7|24643.32|24563.32|10
1732973000000|2024-11-30 13:23:20|24652.66|24572.66|24654.9|24574.9|24654.9|24574.9|24652.66|24572.66|10
1732973010000|2024-11-30 13:23:30|24655.59|24575.59|24656.6|24576.6|24656.6|24576.6|24655.59|24575.59|10
1732973020000|2024-11-30 13:23:40|24657.59|24577.59|24660.11|24580.11|24660.11|24580.11|24657.59|24577.59|10
1732973030000|2024-11-30 13:23:50|24659.81|24579.81|24660.78|24580.78|24661.08|24581.08|24659.81|24579.81|10
1732973040000|2024-11-30 13:24:00|24661.27|24581.27|24663.02|24583.02|24663.35|24583.35|24661.27|24581.27|9
1732973050000|2024-11-30 13:24:10|24663.08|24583.08|24662.95|24582.95|24663.08|24583.08|24661.85|24581.85|10
1732973060000|2024-11-30 13:24:20|24662.82|24582.82|24663.42|24583.42|24663.42|24583.42|24662.61|24582.61|9
1732973070000|2024-11-30 13:24:30|24664.07|24584.07|24665.47|24585.47|24665.87|24585.87|24664.07|24584.07|10
1732973080000|2024-11-30 13:24:40|24665.77|24585.77|24666.07|24586.07|24666.63|24586.63|24665.68|24585.68|10
1732973090000|2024-11-30 13:24:50|24665.99|24585.99|24662.86|24582.86|24665.99|24585.99|24662.86|24582.86|10
1732973100000|2024-11-30 13:25:00|24662.87|24582.87|24662.56|24582.56|24662.87|24582.87|24662.53|24582.53|10
1732973110000|2024-11-30 13:25:10|24662.26|24582.26|24660.73|24580.73|24662.26|24582.26|24660.57|24580.57|10
1732973120000|2024-11-30 13:25:20|24661.29|24581.29|24661.43|24581.43|24662.02|24582.02|24661.28|24581.28|10
1732973130000|2024-11-30 13:25:30|24661.57|24581.57|24662.03|24582.03|24662.46|24582.46|24661.07|24581.07|10
1732973140000|2024-11-30 13:25:40|24661.95|24581.95|24664.03|24584.03|24664.03|24584.03|24661.68|24581.68|10
1732973150000|2024-11-30 13:25:50|24664.26|24584.26|24664.34|24584.34|24664.72|24584.72|24664.26|24584.26|10
1732973160000|2024-11-30 13:26:00|24664.16|24584.16|24665.28|24585.28|24665.3|24585.3|24664.16|24584.16|10
1732973170000|2024-11-30 13:26:10|24664.57|24584.57|24663.26|24583.26|24664.57|24584.57|24662.33|24582.33|10
1732973180000|2024-11-30 13:26:20|24664.24|24584.24|24665.99|24585.99|24665.99|24585.99|24664.24|24584.24|10
1732973190000|2024-11-30 13:26:30|24665.93|24585.93|24670.39|24590.39|24670.39|24590.39|24665.92|24585.92|10
1732973200000|2024-11-30 13:26:40|24670.9|24590.9|24671.95|24591.95|24672.6|24592.6|24670.9|24590.9|10
1732973210000|2024-11-30 13:26:50|24671.35|24591.35|24669.57|24589.57|24671.37|24591.37|24669.57|24589.57|10
1732973220000|2024-11-30 13:27:00|24668.48|24588.48|24667.97|24587.97|24668.48|24588.48|24667.63|24587.63|10
1732973230000|2024-11-30 13:27:10|24667.67|24587.67|24667.21|24587.21|24667.69|24587.69|24665.59|24585.59|10
1732973240000|2024-11-30 13:27:20|24667.37|24587.37|24670.95|24590.95|24670.95|24590.95|24667.37|24587.37|10
1732973250000|2024-11-30 13:27:30|24670.81|24590.81|24673.62|24593.62|24673.62|24593.62|24670.81|24590.81|10
1732973260000|2024-11-30 13:27:40|24673.89|24593.89|24674.61|24594.61|24674.61|24594.61|24673.82|24593.82|10
1732973270000|2024-11-30 13:27:50|24674.67|24594.67|24676.12|24596.12|24676.12|24596.12|24674.67|24594.67|10
1732973280000|2024-11-30 13:28:00|24676.64|24596.64|24676.03|24596.03|24676.64|24596.64|24675.05|24595.05|10
1732973290000|2024-11-30 13:28:10|24675.9|24595.9|24673.32|24593.32|24677.35|24597.35|24673.09|24593.09|10
1732973300000|2024-11-30 13:28:20|24673.38|24593.38|24674.06|24594.06|24674.06|24594.06|24672.63|24592.63|8
1732973310000|2024-11-30 13:28:30|24673.78|24593.78|24672.79|24592.79|24673.81|24593.81|24671.84|24591.84|10
1732973320000|2024-11-30 13:28:40|24671.96|24591.96|24670.56|24590.56|24671.96|24591.96|24670.56|24590.56|9
1732973330000|2024-11-30 13:28:50|24670.44|24590.44|24670.07|24590.07|24670.44|24590.44|24669.85|24589.85|10
1732973340000|2024-11-30 13:29:00|24670.11|24590.11|24668.79|24588.79|24670.11|24590.11|24668.79|24588.79|10
1732973350000|2024-11-30 13:29:10|24668.4|24588.4|24667.46|24587.46|24668.4|24588.4|24666.26|24586.26|10
1732973360000|2024-11-30 13:29:20|24667.78|24587.78|24666.59|24586.59|24668.46|24588.46|24666.59|24586.59|10
1732973370000|2024-11-30 13:29:30|24666.43|24586.43|24665.86|24585.86|24666.66|24586.66|24665.86|24585.86|10
1732973380000|2024-11-30 13:29:40|24666.3|24586.3|24666.35|24586.35|24668.6|24588.6|24666.04|24586.04|9
1732973390000|2024-11-30 13:29:50|24666.01|24586.01|24665.64|24585.64|24666.01|24586.01|24665.36|24585.36|10
1732973400000|2024-11-30 13:30:00|24665.36|24585.36|24661.79|24581.79|24665.36|24585.36|24661.79|24581.79|10
1732973410000|2024-11-30 13:30:10|24661.5|24581.5|24664.36|24584.36|24664.36|24584.36|24661.5|24581.5|10
1732973420000|2024-11-30 13:30:20|24664.6|24584.6|24666.07|24586.07|24666.07|24586.07|24663.93|24583.93|10
1732973430000|2024-11-30 13:30:30|24666.36|24586.36|24665.41|24585.41|24667.58|24587.58|24665.39|24585.39|10
1732973440000|2024-11-30 13:30:40|24665.46|24585.46|24666.08|24586.08|24666.1|24586.1|24665.15|24585.15|10
1732973450000|2024-11-30 13:30:50|24666.11|24586.11|24667.73|24587.73|24667.74|24587.74|24666.01|24586.01|10
1732973460000|2024-11-30 13:31:00|24667.99|24587.99|24668.59|24588.59|24669.06|24589.06|24667.84|24587.84|10
1732973470000|2024-11-30 13:31:10|24668.83|24588.83|24668.81|24588.81|24668.85|24588.85|24668.22|24588.22|9
1732973480000|2024-11-30 13:31:20|24669.63|24589.63|24670.18|24590.18|24670.62|24590.62|24669.14|24589.14|9
1732973490000|2024-11-30 13:31:30|24669.82|24589.82|24673.77|24593.77|24673.77|24593.77|24669.82|24589.82|10
1732973500000|2024-11-30 13:31:40|24673.88|24593.88|24674.82|24594.82|24675.02|24595.02|24673.88|24593.88|10
1732973510000|2024-11-30 13:31:50|24674.28|24594.28|24674.66|24594.66|24674.83|24594.83|24673.12|24593.12|10
1732973520000|2024-11-30 13:32:00|24674.71|24594.71|24675.14|24595.14|24675.14|24595.14|24674.39|24594.39|10
1732973530000|2024-11-30 13:32:10|24675.05|24595.05|24674.58|24594.58|24675.05|24595.05|24673.99|24593.99|10
1732973540000|2024-11-30 13:32:20|24674.34|24594.34|24676.71|24596.71|24676.71|24596.71|24674.34|24594.34|10
1732973550000|2024-11-30 13:32:30|24676.91|24596.91|24675.58|24595.58|24676.91|24596.91|24675.58|24595.58|10
1732973560000|2024-11-30 13:32:40|24675.52|24595.52|24674.58|24594.58|24675.58|24595.58|24674.58|24594.58|9
1732973570000|2024-11-30 13:32:50|24674|24594|24675.04|24595.04|24675.2|24595.2|24674|24594|10
1732973580000|2024-11-30 13:33:00|24675.15|24595.15|24676.63|24596.63|24676.86|24596.86|24675.15|24595.15|10
1732973590000|2024-11-30 13:33:10|24676.58|24596.58|24677.06|24597.06|24677.06|24597.06|24676.21|24596.21|10
1732973600000|2024-11-30 13:33:20|24676.81|24596.81|24686.05|24606.05|24686.05|24606.05|24676.81|24596.81|10
1732973610000|2024-11-30 13:33:30|24687.07|24607.07|24688.77|24608.77|24689.1|24609.1|24687.07|24607.07|10
1732973620000|2024-11-30 13:33:40|24688.91|24608.91|24690.52|24610.52|24690.52|24610.52|24688.67|24608.67|10
1732973630000|2024-11-30 13:33:50|24690.12|24610.12|24688.12|24608.12|24690.23|24610.23|24688.12|24608.12|10
1732973640000|2024-11-30 13:34:00|24688.04|24608.04|24684.43|24604.43|24688.04|24608.04|24684.43|24604.43|10
1732973650000|2024-11-30 13:34:10|24683.6|24603.6|24683.22|24603.22|24683.6|24603.6|24681.57|24601.57|10
1732973660000|2024-11-30 13:34:20|24683.13|24603.13|24686.54|24606.54|24686.95|24606.95|24683.13|24603.13|10
1732973670000|2024-11-30 13:34:30|24686.23|24606.23|24682.88|24602.88|24686.44|24606.44|24682.88|24602.88|10
1732973680000|2024-11-30 13:34:40|24678.27|24598.27|24678.86|24598.86|24678.86|24598.86|24677.55|24597.55|10
1732973690000|2024-11-30 13:34:50|24678.66|24598.66|24679.17|24599.17|24679.55|24599.55|24678.66|24598.66|10
1732973700000|2024-11-30 13:35:00|24678.95|24598.95|24680.06|24600.06|24680.43|24600.43|24678.45|24598.45|10
1732973710000|2024-11-30 13:35:10|24680.13|24600.13|24680.41|24600.41|24680.65|24600.65|24679.38|24599.38|10
1732973720000|2024-11-30 13:35:20|24680.3|24600.3|24679.65|24599.65|24680.3|24600.3|24679.03|24599.03|10
1732973730000|2024-11-30 13:35:30|24680.09|24600.09|24679.03|24599.03|24680.84|24600.84|24679.03|24599.03|10
1732973740000|2024-11-30 13:35:40|24679.79|24599.79|24679.39|24599.39|24679.94|24599.94|24678.73|24598.73|10
1732973750000|2024-11-30 13:35:50|24677.7|24597.7|24679.34|24599.34|24680.72|24600.72|24677.7|24597.7|10
1732973760000|2024-11-30 13:36:00|24679.16|24599.16|24677.1|24597.1|24679.55|24599.55|24676.54|24596.54|9
1732973770000|2024-11-30 13:36:10|24676.92|24596.92|24680.01|24600.01|24680.01|24600.01|24676.92|24596.92|10
1732973780000|2024-11-30 13:36:20|24679.84|24599.84|24677.12|24597.12|24679.84|24599.84|24677.06|24597.06|10
1732973790000|2024-11-30 13:36:30|24677.02|24597.02|24673.82|24593.82|24677.06|24597.06|24673.82|24593.82|10
1732973800000|2024-11-30 13:36:40|24673.6|24593.6|24672.25|24592.25|24673.6|24593.6|24671.93|24591.93|10
1732973810000|2024-11-30 13:36:50|24672.18|24592.18|24677.31|24597.31|24677.31|24597.31|24672.18|24592.18|10
1732973820000|2024-11-30 13:37:00|24677.52|24597.52|24679.64|24599.64|24679.64|24599.64|24676.45|24596.45|10
1732973830000|2024-11-30 13:37:10|24679.44|24599.44|24679.47|24599.47|24679.98|24599.98|24679.44|24599.44|10
1732973840000|2024-11-30 13:37:20|24679.65|24599.65|24679.4|24599.4|24680.09|24600.09|24679.4|24599.4|10
1732973850000|2024-11-30 13:37:30|24679.23|24599.23|24676.57|24596.57|24679.23|24599.23|24676.57|24596.57|10
1732973860000|2024-11-30 13:37:40|24676.52|24596.52|24676.59|24596.59|24676.59|24596.59|24675.42|24595.42|10
1732973870000|2024-11-30 13:37:50|24676.42|24596.42|24676.92|24596.92|24677.49|24597.49|24676.21|24596.21|10
1732973880000|2024-11-30 13:38:00|24676.86|24596.86|24674.16|24594.16|24676.86|24596.86|24673.38|24593.38|10
1732973890000|2024-11-30 13:38:10|24673.66|24593.66|24672.34|24592.34|24673.66|24593.66|24672.26|24592.26|10
1732973900000|2024-11-30 13:38:20|24672.3|24592.3|24672.43|24592.43|24672.86|24592.86|24672.17|24592.17|9
1732973910000|2024-11-30 13:38:30|24672.37|24592.37|24668.44|24588.44|24672.37|24592.37|24668.26|24588.26|10
1732973920000|2024-11-30 13:38:40|24668.62|24588.62|24671.03|24591.03|24671.03|24591.03|24668.62|24588.62|10
1732973930000|2024-11-30 13:38:50|24671.05|24591.05|24673.95|24593.95|24673.95|24593.95|24671.05|24591.05|10
1732973940000|2024-11-30 13:39:00|24674.34|24594.34|24671.75|24591.75|24674.36|24594.36|24671.62|24591.62|10
1732973950000|2024-11-30 13:39:10|24671.38|24591.38|24671.74|24591.74|24672.32|24592.32|24671.38|24591.38|10
1732973960000|2024-11-30 13:39:20|24671.37|24591.37|24666.94|24586.94|24671.37|24591.37|24666.94|24586.94|10
1732973970000|2024-11-30 13:39:30|24666.76|24586.76|24665.63|24585.63|24666.88|24586.88|24665.41|24585.41|10
1732973980000|2024-11-30 13:39:40|24668.87|24588.87|24662.9|24582.9|24668.87|24588.87|24662.9|24582.9|10
1732973990000|2024-11-30 13:39:50|24661.84|24581.84|24658.96|24578.96|24661.84|24581.84|24658.96|24578.96|10
1732974000000|2024-11-30 13:40:00|24658.91|24578.91|24659.74|24579.74|24659.76|24579.76|24658.62|24578.62|10
1732974010000|2024-11-30 13:40:10|24659.66|24579.66|24662.72|24582.72|24662.72|24582.72|24659.66|24579.66|10
1732974020000|2024-11-30 13:40:20|24662.85|24582.85|24665.61|24585.61|24665.61|24585.61|24662.85|24582.85|9
1732974030000|2024-11-30 13:40:30|24665.74|24585.74|24664.17|24584.17|24665.77|24585.77|24664.17|24584.17|10
1732974040000|2024-11-30 13:40:40|24663.85|24583.85|24661.07|24581.07|24663.85|24583.85|24660.6|24580.6|9
1732974050000|2024-11-30 13:40:50|24660.61|24580.61|24660.19|24580.19|24660.8|24580.8|24659.16|24579.16|10
1732974060000|2024-11-30 13:41:00|24660.75|24580.75|24658.36|24578.36|24660.75|24580.75|24658.25|24578.25|10
1732974070000|2024-11-30 13:41:10|24658.15|24578.15|24660.09|24580.09|24660.09|24580.09|24657.61|24577.61|10
1732974080000|2024-11-30 13:41:20|24659.97|24579.97|24660.91|24580.91|24661|24581|24659.97|24579.97|9
1732974090000|2024-11-30 13:41:30|24660.94|24580.94|24661.69|24581.69|24661.69|24581.69|24660.75|24580.75|10
1732974100000|2024-11-30 13:41:40|24661.43|24581.43|24658.75|24578.75|24661.43|24581.43|24658.44|24578.44|9
1732974110000|2024-11-30 13:41:50|24658.58|24578.58|24660.5|24580.5|24660.5|24580.5|24658.03|24578.03|10
1732974120000|2024-11-30 13:42:00|24660.72|24580.72|24661.87|24581.87|24662.16|24582.16|24660.69|24580.69|10
1732974130000|2024-11-30 13:42:10|24661.5|24581.5|24659.91|24579.91|24661.5|24581.5|24659.91|24579.91|10
1732974140000|2024-11-30 13:42:20|24659.99|24579.99|24660.52|24580.52|24661.27|24581.27|24659.99|24579.99|10
1732974150000|2024-11-30 13:42:30|24660.47|24580.47|24661.19|24581.19|24661.19|24581.19|24660.15|24580.15|10
1732974160000|2024-11-30 13:42:40|24661.1|24581.1|24663.36|24583.36|24663.36|24583.36|24661.1|24581.1|10
1732974170000|2024-11-30 13:42:50|24663.29|24583.29|24662.17|24582.17|24663.29|24583.29|24662.17|24582.17|10
1732974180000|2024-11-30 13:43:00|24661.38|24581.38|24663.05|24583.05|24663.05|24583.05|24661.33|24581.33|10
1732974190000|2024-11-30 13:43:10|24663.46|24583.46|24667.05|24587.05|24667.25|24587.25|24663.46|24583.46|10
1732974200000|2024-11-30 13:43:20|24666.59|24586.59|24666.89|24586.89|24667.74|24587.74|24666.59|24586.59|10
1732974210000|2024-11-30 13:43:30|24666.92|24586.92|24669.5|24589.5|24669.5|24589.5|24666.92|24586.92|10
1732974220000|2024-11-30 13:43:40|24669.29|24589.29|24669.93|24589.93|24669.93|24589.93|24668.95|24588.95|10
1732974230000|2024-11-30 13:43:50|24670.58|24590.58|24672.14|24592.14|24672.76|24592.76|24670.58|24590.58|10
1732974240000|2024-11-30 13:44:00|24671.71|24591.71|24669.74|24589.74|24671.71|24591.71|24669.74|24589.74|10
1732974250000|2024-11-30 13:44:10|24669.92|24589.92|24671.66|24591.66|24671.66|24591.66|24669.81|24589.81|10
1732974260000|2024-11-30 13:44:20|24672.42|24592.42|24673.88|24593.88|24674.66|24594.66|24672.42|24592.42|10
1732974270000|2024-11-30 13:44:30|24673.87|24593.87|24673.66|24593.66|24674.15|24594.15|24673.58|24593.58|10
1732974280000|2024-11-30 13:44:40|24673.46|24593.46|24675.64|24595.64|24675.73|24595.73|24673.46|24593.46|10
1732974290000|2024-11-30 13:44:50|24675.63|24595.63|24676.75|24596.75|24676.88|24596.88|24675.42|24595.42|10
1732974300000|2024-11-30 13:45:00|24676.68|24596.68|24676.05|24596.05|24677.2|24597.2|24675.77|24595.77|10
1732974310000|2024-11-30 13:45:10|24675.97|24595.97|24679.27|24599.27|24679.27|24599.27|24675.76|24595.76|10
1732974320000|2024-11-30 13:45:20|24679.44|24599.44|24677.58|24597.58|24679.44|24599.44|24676.75|24596.75|9
1732974330000|2024-11-30 13:45:30|24678.05|24598.05|24678.6|24598.6|24680.07|24600.07|24678.05|24598.05|10
1732974340000|2024-11-30 13:45:40|24678.81|24598.81|24680.27|24600.27|24680.27|24600.27|24677.58|24597.58|10
1732974350000|2024-11-30 13:45:50|24680.59|24600.59|24680.73|24600.73|24680.91|24600.91|24680.36|24600.36|10
1732974360000|2024-11-30 13:46:00|24681.94|24601.94|24682.76|24602.76|24682.76|24602.76|24681.94|24601.94|10
1732974370000|2024-11-30 13:46:10|24683.29|24603.29|24681.64|24601.64|24683.67|24603.67|24681.22|24601.22|9
1732974380000|2024-11-30 13:46:20|24681.55|24601.55|24678.61|24598.61|24681.55|24601.55|24678.29|24598.29|10
1732974390000|2024-11-30 13:46:30|24678.65|24598.65|24678.44|24598.44|24678.65|24598.65|24678.19|24598.19|10
1732974400000|2024-11-30 13:46:40|24678.76|24598.76|24681.85|24601.85|24681.85|24601.85|24678.76|24598.76|9
1732974410000|2024-11-30 13:46:50|24682.2|24602.2|24685.03|24605.03|24685.03|24605.03|24682.2|24602.2|10
1732974420000|2024-11-30 13:47:00|24684.33|24604.33|24684.63|24604.63|24684.63|24604.63|24683.14|24603.14|10
1732974430000|2024-11-30 13:47:10|24684.9|24604.9|24686.59|24606.59|24686.59|24606.59|24684.9|24604.9|9
1732974440000|2024-11-30 13:47:20|24686.58|24606.58|24686.44|24606.44|24687|24607|24686.05|24606.05|10
1732974450000|2024-11-30 13:47:30|24686.42|24606.42|24683.74|24603.74|24686.42|24606.42|24683.69|24603.69|9
1732974460000|2024-11-30 13:47:40|24683.96|24603.96|24686.65|24606.65|24686.65|24606.65|24683.96|24603.96|10
1732974470000|2024-11-30 13:47:50|24687.25|24607.25|24686.71|24606.71|24687.41|24607.41|24686.71|24606.71|9
1732974480000|2024-11-30 13:48:00|24686.35|24606.35|24684.53|24604.53|24686.35|24606.35|24684.53|24604.53|10
1732974490000|2024-11-30 13:48:10|24684.82|24604.82|24682|24602|24684.82|24604.82|24682|24602|10
1732974500000|2024-11-30 13:48:20|24682.1|24602.1|24681.91|24601.91|24682.3|24602.3|24681.71|24601.71|9
1732974510000|2024-11-30 13:48:30|24681.54|24601.54|24679.24|24599.24|24681.54|24601.54|24679.24|24599.24|10
1732974520000|2024-11-30 13:48:40|24678.72|24598.72|24678.97|24598.97|24678.97|24598.97|24678.63|24598.63|10
1732974530000|2024-11-30 13:48:50|24679|24599|24677.8|24597.8|24679|24599|24677.6|24597.6|9
1732974540000|2024-11-30 13:49:00|24677.42|24597.42|24680.87|24600.87|24680.87|24600.87|24676.93|24596.93|10
1732974550000|2024-11-30 13:49:10|24680.79|24600.79|24681.86|24601.86|24682.14|24602.14|24680.74|24600.74|10
1732974560000|2024-11-30 13:49:20|24682.52|24602.52|24679.82|24599.82|24682.52|24602.52|24679.82|24599.82|9
1732974570000|2024-11-30 13:49:30|24679.21|24599.21|24679.03|24599.03|24679.8|24599.8|24679.03|24599.03|10
1732974580000|2024-11-30 13:49:40|24678.96|24598.96|24673.88|24593.88|24678.96|24598.96|24673.88|24593.88|10
1732974590000|2024-11-30 13:49:50|24672.61|24592.61|24673.11|24593.11|24673.17|24593.17|24672.28|24592.28|9
1732974600000|2024-11-30 13:50:00|24673.15|24593.15|24671.16|24591.16|24673.15|24593.15|24670.49|24590.49|10
1732974610000|2024-11-30 13:50:10|24671.12|24591.12|24668.69|24588.69|24671.12|24591.12|24668.1|24588.1|10
1732974620000|2024-11-30 13:50:20|24668.62|24588.62|24671.75|24591.75|24671.75|24591.75|24668.62|24588.62|10
1732974630000|2024-11-30 13:50:30|24671.84|24591.84|24670.91|24590.91|24674.49|24594.49|24670.11|24590.11|10
1732974640000|2024-11-30 13:50:40|24670.82|24590.82|24669.29|24589.29|24670.82|24590.82|24669.29|24589.29|10
1732974650000|2024-11-30 13:50:50|24669.96|24589.96|24671.3|24591.3|24671.3|24591.3|24669.79|24589.79|9
1732974660000|2024-11-30 13:51:00|24670.69|24590.69|24670.13|24590.13|24671.07|24591.07|24670.03|24590.03|10
1732974670000|2024-11-30 13:51:10|24669.7|24589.7|24665.07|24585.07|24669.7|24589.7|24665.07|24585.07|10
1732974680000|2024-11-30 13:51:20|24664.7|24584.7|24662.01|24582.01|24664.7|24584.7|24662.01|24582.01|10
1732974690000|2024-11-30 13:51:30|24661.81|24581.81|24660.63|24580.63|24661.81|24581.81|24660.44|24580.44|10
1732974700000|2024-11-30 13:51:40|24660.46|24580.46|24656.43|24576.43|24660.46|24580.46|24656.25|24576.25|10
1732974710000|2024-11-30 13:51:50|24656.38|24576.38|24653.94|24573.94|24656.38|24576.38|24653.94|24573.94|10
1732974720000|2024-11-30 13:52:00|24653.59|24573.59|24648.32|24568.32|24653.75|24573.75|24648.32|24568.32|10
1732974730000|2024-11-30 13:52:10|24649.32|24569.32|24650.87|24570.87|24650.91|24570.91|24649.32|24569.32|10
1732974740000|2024-11-30 13:52:20|24650.54|24570.54|24647.73|24567.73|24650.54|24570.54|24647.73|24567.73|10
1732974750000|2024-11-30 13:52:30|24647.96|24567.96|24647.76|24567.76|24648.65|24568.65|24647.73|24567.73|10
1732974760000|2024-11-30 13:52:40|24647.78|24567.78|24644.23|24564.23|24647.78|24567.78|24643.99|24563.99|10
1732974770000|2024-11-30 13:52:50|24644.44|24564.44|24644.53|24564.53|24644.69|24564.69|24644.01|24564.01|9
1732974780000|2024-11-30 13:53:00|24644.06|24564.06|24639.68|24559.68|24644.06|24564.06|24639.68|24559.68|10
1732974790000|2024-11-30 13:53:10|24639.56|24559.56|24637.42|24557.42|24639.75|24559.75|24636.58|24556.58|10
1732974800000|2024-11-30 13:53:20|24637.33|24557.33|24636.67|24556.67|24637.37|24557.37|24635.95|24555.95|10
1732974810000|2024-11-30 13:53:30|24636.3|24556.3|24634.61|24554.61|24636.3|24556.3|24634.28|24554.28|10
1732974820000|2024-11-30 13:53:40|24634.38|24554.38|24626.26|24546.26|24634.38|24554.38|24626.26|24546.26|10
1732974830000|2024-11-30 13:53:50|24625.84|24545.84|24628.12|24548.12|24628.12|24548.12|24625.84|24545.84|10
1732974840000|2024-11-30 13:54:00|24628.05|24548.05|24627.76|24547.76|24628.06|24548.06|24627.66|24547.66|10
1732974850000|2024-11-30 13:54:10|24627.95|24547.95|24628.13|24548.13|24629.03|24549.03|24627.04|24547.04|10
1732974860000|2024-11-30 13:54:20|24628.08|24548.08|24627.18|24547.18|24629.72|24549.72|24627.05|24547.05|10
1732974870000|2024-11-30 13:54:30|24626.26|24546.26|24624.31|24544.31|24626.35|24546.35|24624.31|24544.31|10
1732974880000|2024-11-30 13:54:40|24624.03|24544.03|24622.01|24542.01|24624.06|24544.06|24622.01|24542.01|10
1732974890000|2024-11-30 13:54:50|24622.06|24542.06|24624.56|24544.56|24624.56|24544.56|24622.06|24542.06|10
1732974900000|2024-11-30 13:55:00|24625.15|24545.15|24626.34|24546.34|24626.75|24546.75|24625.15|24545.15|10
1732974910000|2024-11-30 13:55:10|24626.33|24546.33|24624.95|24544.95|24626.33|24546.33|24624.95|24544.95|10
1732974920000|2024-11-30 13:55:20|24625.17|24545.17|24625.54|24545.54|24625.54|24545.54|24624.73|24544.73|10
1732974930000|2024-11-30 13:55:30|24626.15|24546.15|24627.28|24547.28|24627.46|24547.46|24626.15|24546.15|10
1732974940000|2024-11-30 13:55:40|24627.65|24547.65|24627.36|24547.36|24627.95|24547.95|24626.7|24546.7|10
1732974950000|2024-11-30 13:55:50|24627.67|24547.67|24631.81|24551.81|24631.81|24551.81|24627.67|24547.67|10
1732974960000|2024-11-30 13:56:00|24631.76|24551.76|24630.7|24550.7|24632.76|24552.76|24630.7|24550.7|10
1732974970000|2024-11-30 13:56:10|24630.42|24550.42|24629.04|24549.04|24630.42|24550.42|24628.96|24548.96|10
1732974980000|2024-11-30 13:56:20|24629.16|24549.16|24628.54|24548.54|24629.75|24549.75|24628.29|24548.29|10
1732974990000|2024-11-30 13:56:30|24628.38|24548.38|24632.87|24552.87|24632.87|24552.87|24628.2|24548.2|10
1732975000000|2024-11-30 13:56:40|24632.89|24552.89|24630.62|24550.62|24632.89|24552.89|24630.57|24550.57|9
1732975010000|2024-11-30 13:56:50|24630.66|24550.66|24630.92|24550.92|24631.43|24551.43|24630.6|24550.6|10
1732975020000|2024-11-30 13:57:00|24630.4|24550.4|24629.45|24549.45|24630.86|24550.86|24629.31|24549.31|10
1732975030000|2024-11-30 13:57:10|24629.82|24549.82|24630.28|24550.28|24630.44|24550.44|24629.82|24549.82|10
1732975040000|2024-11-30 13:57:20|24630.7|24550.7|24631.46|24551.46|24631.46|24551.46|24630.7|24550.7|10
1732975050000|2024-11-30 13:57:30|24631.55|24551.55|24617.78|24537.78|24631.6|24551.6|24617.78|24537.78|10
1732975060000|2024-11-30 13:57:40|24617.75|24537.75|24615.56|24535.56|24617.75|24537.75|24615.56|24535.56|10
1732975070000|2024-11-30 13:57:50|24615.68|24535.68|24616.17|24536.17|24616.17|24536.17|24615.19|24535.19|10
1732975080000|2024-11-30 13:58:00|24615.32|24535.32|24616.33|24536.33|24616.6|24536.6|24614.73|24534.73|10
1732975090000|2024-11-30 13:58:10|24614.91|24534.91|24613.48|24533.48|24614.91|24534.91|24612.66|24532.66|10
1732975100000|2024-11-30 13:58:20|24613.18|24533.18|24612.77|24532.77|24613.78|24533.78|24612.77|24532.77|10
1732975110000|2024-11-30 13:58:30|24612.01|24532.01|24607.97|24527.97|24612.01|24532.01|24607.97|24527.97|10
1732975120000|2024-11-30 13:58:40|24607.68|24527.68|24602.58|24522.58|24607.68|24527.68|24602.58|24522.58|10
1732975130000|2024-11-30 13:58:50|24602.31|24522.31|24599.91|24519.91|24602.31|24522.31|24599.91|24519.91|10
1732975140000|2024-11-30 13:59:00|24599.76|24519.76|24596.48|24516.48|24599.76|24519.76|24596.48|24516.48|10
1732975150000|2024-11-30 13:59:10|24594.93|24514.93|24587.85|24507.85|24594.93|24514.93|24587.85|24507.85|10
1732975160000|2024-11-30 13:59:20|24587.29|24507.29|24585.69|24505.69|24588|24508|24585.46|24505.46|10
1732975170000|2024-11-30 13:59:30|24585.61|24505.61|24588.06|24508.06|24588.06|24508.06|24585.61|24505.61|10
1732975180000|2024-11-30 13:59:40|24588.2|24508.2|24591.86|24511.86|24591.86|24511.86|24587.85|24507.85|10
1732975190000|2024-11-30 13:59:50|24592.39|24512.39|24596.4|24516.4|24596.4|24516.4|24592.39|24512.39|10
1732975200000|2024-11-30 14:00:00|24596.38|24516.38|24590.85|24510.85|24596.56|24516.56|24590.85|24510.85|10
1732975210000|2024-11-30 14:00:10|24590.24|24510.24|24590.23|24510.23|24590.24|24510.24|24589.01|24509.01|10
1732975220000|2024-11-30 14:00:20|24590.07|24510.07|24587.46|24507.46|24591.28|24511.28|24587.46|24507.46|10
1732975230000|2024-11-30 14:00:30|24587.35|24507.35|24589.44|24509.44|24589.44|24509.44|24587.2|24507.2|10
1732975240000|2024-11-30 14:00:40|24589.57|24509.57|24591.6|24511.6|24591.6|24511.6|24589.46|24509.46|10
1732975250000|2024-11-30 14:00:50|24591.67|24511.67|24591.44|24511.44|24591.69|24511.69|24591.27|24511.27|10
1732975260000|2024-11-30 14:01:00|24591.85|24511.85|24594.63|24514.63|24594.63|24514.63|24591.82|24511.82|10
1732975270000|2024-11-30 14:01:10|24594.72|24514.72|24599.1|24519.1|24599.1|24519.1|24594.72|24514.72|10
1732975280000|2024-11-30 14:01:20|24599.14|24519.14|24602.94|24522.94|24602.95|24522.95|24599.14|24519.14|10
1732975290000|2024-11-30 14:01:30|24602.47|24522.47|24609.03|24529.03|24609.03|24529.03|24602.47|24522.47|10
1732975300000|2024-11-30 14:01:40|24609.01|24529.01|24612.34|24532.34|24612.34|24532.34|24609.01|24529.01|10
1732975310000|2024-11-30 14:01:50|24612.37|24532.37|24620.51|24540.51|24620.51|24540.51|24612.37|24532.37|10
1732975320000|2024-11-30 14:02:00|24621.29|24541.29|24618.29|24538.29|24621.38|24541.38|24618.29|24538.29|9
1732975330000|2024-11-30 14:02:10|24618.03|24538.03|24620.37|24540.37|24621.56|24541.56|24618.03|24538.03|10
1732975340000|2024-11-30 14:02:20|24621.33|24541.33|24622.26|24542.26|24622.26|24542.26|24621.04|24541.04|10
1732975350000|2024-11-30 14:02:30|24622.29|24542.29|24629.75|24549.75|24629.75|24549.75|24622.17|24542.17|10
1732975360000|2024-11-30 14:02:40|24629.7|24549.7|24635.99|24555.99|24635.99|24555.99|24629.7|24549.7|10
1732975370000|2024-11-30 14:02:50|24635.93|24555.93|24638.83|24558.83|24638.91|24558.91|24635.93|24555.93|10
1732975380000|2024-11-30 14:03:00|24638.72|24558.72|24643.39|24563.39|24644.29|24564.29|24638.72|24558.72|10
1732975390000|2024-11-30 14:03:10|24643.95|24563.95|24645.69|24565.69|24647.12|24567.12|24643.95|24563.95|10
1732975400000|2024-11-30 14:03:20|24645.28|24565.28|24646.49|24566.49|24646.66|24566.66|24644.11|24564.11|10
1732975410000|2024-11-30 14:03:30|24646.25|24566.25|24641.73|24561.73|24646.25|24566.25|24641.73|24561.73|9
1732975420000|2024-11-30 14:03:40|24641.41|24561.41|24642.36|24562.36|24642.36|24562.36|24641.3|24561.3|10
1732975430000|2024-11-30 14:03:50|24643.39|24563.39|24644.58|24564.58|24644.58|24564.58|24643.37|24563.37|10
1732975440000|2024-11-30 14:04:00|24645.13|24565.13|24647.08|24567.08|24647.08|24567.08|24645.13|24565.13|9
1732975450000|2024-11-30 14:04:10|24646.68|24566.68|24647.42|24567.42|24647.97|24567.97|24646.4|24566.4|10
1732975460000|2024-11-30 14:04:20|24647.07|24567.07|24646.79|24566.79|24647.46|24567.46|24646.52|24566.52|10
1732975470000|2024-11-30 14:04:30|24646.96|24566.96|24647.59|24567.59|24647.84|24567.84|24646.96|24566.96|10
1732975480000|2024-11-30 14:04:40|24647.5|24567.5|24648.7|24568.7|24648.7|24568.7|24647.5|24567.5|10
1732975490000|2024-11-30 14:04:50|24648.76|24568.76|24650.34|24570.34|24650.34|24570.34|24648.76|24568.76|10
1732975500000|2024-11-30 14:05:00|24650.5|24570.5|24655.32|24575.32|24655.32|24575.32|24650.5|24570.5|10
1732975510000|2024-11-30 14:05:10|24655.2|24575.2|24657.36|24577.36|24658.18|24578.18|24655.2|24575.2|10
1732975520000|2024-11-30 14:05:20|24656.39|24576.39|24654.5|24574.5|24656.39|24576.39|24654.5|24574.5|10
1732975530000|2024-11-30 14:05:30|24654.76|24574.76|24654.95|24574.95|24654.95|24574.95|24654.48|24574.48|10
1732975540000|2024-11-30 14:05:40|24654.99|24574.99|24651.74|24571.74|24654.99|24574.99|24651.74|24571.74|10
1732975550000|2024-11-30 14:05:50|24651.6|24571.6|24651.49|24571.49|24652.46|24572.46|24651.49|24571.49|10
1732975560000|2024-11-30 14:06:00|24650.9|24570.9|24654.15|24574.15|24654.15|24574.15|24650.48|24570.48|9
1732975570000|2024-11-30 14:06:10|24654.54|24574.54|24662.72|24582.72|24662.72|24582.72|24654.54|24574.54|10
1732975580000|2024-11-30 14:06:20|24663.23|24583.23|24661.09|24581.09|24663.85|24583.85|24661.09|24581.09|10
1732975590000|2024-11-30 14:06:30|24660.98|24580.98|24657.13|24577.13|24660.98|24580.98|24657.13|24577.13|10
1732975600000|2024-11-30 14:06:40|24657|24577|24654.68|24574.68|24657.15|24577.15|24654.68|24574.68|10
1732975610000|2024-11-30 14:06:50|24654.34|24574.34|24652.38|24572.38|24654.34|24574.34|24652.09|24572.09|10
1732975620000|2024-11-30 14:07:00|24652.52|24572.52|24652.9|24572.9|24653.28|24573.28|24652.52|24572.52|10
1732975630000|2024-11-30 14:07:10|24653.56|24573.56|24653.91|24573.91|24654.12|24574.12|24652.93|24572.93|10
1732975640000|2024-11-30 14:07:20|24653.81|24573.81|24653.42|24573.42|24654.4|24574.4|24653.36|24573.36|10
1732975650000|2024-11-30 14:07:30|24653.48|24573.48|24654.35|24574.35|24654.35|24574.35|24653.48|24573.48|10
1732975660000|2024-11-30 14:07:40|24654.82|24574.82|24656.17|24576.17|24656.32|24576.32|24654.82|24574.82|10
1732975670000|2024-11-30 14:07:50|24656.29|24576.29|24658.5|24578.5|24658.5|24578.5|24656.29|24576.29|9
1732975680000|2024-11-30 14:08:00|24658.54|24578.54|24656.51|24576.51|24658.54|24578.54|24656.43|24576.43|9
1732975690000|2024-11-30 14:08:10|24656.5|24576.5|24656.13|24576.13|24657.37|24577.37|24656.13|24576.13|10
1732975700000|2024-11-30 14:08:20|24656.7|24576.7|24655.2|24575.2|24656.7|24576.7|24655.2|24575.2|10
1732975710000|2024-11-30 14:08:30|24655.4|24575.4|24654.96|24574.96|24655.43|24575.43|24654.96|24574.96|10
1732975720000|2024-11-30 14:08:40|24654.94|24574.94|24653.69|24573.69|24655.07|24575.07|24653.69|24573.69|10
1732975730000|2024-11-30 14:08:50|24653.06|24573.06|24654.27|24574.27|24654.27|24574.27|24652.56|24572.56|10
1732975740000|2024-11-30 14:09:00|24654.22|24574.22|24654.34|24574.34|24654.34|24574.34|24652.42|24572.42|10
1732975750000|2024-11-30 14:09:10|24654.96|24574.96|24656.41|24576.41|24656.52|24576.52|24654.96|24574.96|10
1732975760000|2024-11-30 14:09:20|24656.42|24576.42|24656.38|24576.38|24657.28|24577.28|24656.19|24576.19|10
1732975770000|2024-11-30 14:09:30|24656.12|24576.12|24657.88|24577.88|24657.88|24577.88|24656.1|24576.1|9
1732975780000|2024-11-30 14:09:40|24657.74|24577.74|24658.47|24578.47|24658.47|24578.47|24657.74|24577.74|10
1732975790000|2024-11-30 14:09:50|24658.35|24578.35|24659.24|24579.24|24659.34|24579.34|24657.88|24577.88|10
1732975800000|2024-11-30 14:10:00|24659.86|24579.86|24661.35|24581.35|24661.35|24581.35|24659.86|24579.86|10
1732975810000|2024-11-30 14:10:10|24660.81|24580.81|24661.78|24581.78|24661.78|24581.78|24659.66|24579.66|10
1732975820000|2024-11-30 14:10:20|24662.07|24582.07|24666.26|24586.26|24666.26|24586.26|24662.07|24582.07|10
1732975830000|2024-11-30 14:10:30|24666.49|24586.49|24666.3|24586.3|24667.24|24587.24|24666.3|24586.3|10
1732975840000|2024-11-30 14:10:40|24666.09|24586.09|24668.85|24588.85|24668.85|24588.85|24666.09|24586.09|10
1732975850000|2024-11-30 14:10:50|24668.93|24588.93|24671.48|24591.48|24671.48|24591.48|24667.98|24587.98|10
1732975860000|2024-11-30 14:11:00|24672.08|24592.08|24674.32|24594.32|24674.32|24594.32|24671.73|24591.73|10
1732975870000|2024-11-30 14:11:10|24674.31|24594.31|24673.76|24593.76|24675.07|24595.07|24673.44|24593.44|10
1732975880000|2024-11-30 14:11:20|24673.84|24593.84|24672.16|24592.16|24673.99|24593.99|24672.14|24592.14|10
1732975890000|2024-11-30 14:11:30|24672.28|24592.28|24672.79|24592.79|24672.79|24592.79|24672.27|24592.27|8
1732975900000|2024-11-30 14:11:40|24673.28|24593.28|24671.88|24591.88|24673.31|24593.31|24671.7|24591.7|10
1732975910000|2024-11-30 14:11:50|24672.88|24592.88|24672.65|24592.65|24672.95|24592.95|24672.57|24592.57|10
1732975920000|2024-11-30 14:12:00|24672.63|24592.63|24675.77|24595.77|24675.77|24595.77|24671.91|24591.91|10
1732975930000|2024-11-30 14:12:10|24676.78|24596.78|24675.48|24595.48|24677.7|24597.7|24675.48|24595.48|10
1732975940000|2024-11-30 14:12:20|24676.15|24596.15|24673.94|24593.94|24676.15|24596.15|24673.82|24593.82|10
1732975950000|2024-11-30 14:12:30|24673.86|24593.86|24672.64|24592.64|24673.86|24593.86|24672.19|24592.19|10
1732975960000|2024-11-30 14:12:40|24672.71|24592.71|24675.41|24595.41|24675.41|24595.41|24672.19|24592.19|10
1732975970000|2024-11-30 14:12:50|24675.66|24595.66|24676.99|24596.99|24676.99|24596.99|24674.9|24594.9|10
1732975980000|2024-11-30 14:13:00|24676.44|24596.44|24678.31|24598.31|24678.31|24598.31|24675.82|24595.82|10
1732975990000|2024-11-30 14:13:10|24678.63|24598.63|24681.13|24601.13|24681.13|24601.13|24678.63|24598.63|9
1732976000000|2024-11-30 14:13:20|24681.28|24601.28|24681.13|24601.13|24681.83|24601.83|24680.86|24600.86|10
1732976010000|2024-11-30 14:13:30|24681.15|24601.15|24678.08|24598.08|24681.15|24601.15|24678.08|24598.08|9
1732976020000|2024-11-30 14:13:40|24677.9|24597.9|24676.52|24596.52|24677.9|24597.9|24676.42|24596.42|10
1732976030000|2024-11-30 14:13:50|24676.55|24596.55|24680.23|24600.23|24680.31|24600.31|24676.55|24596.55|10
1732976040000|2024-11-30 14:14:00|24680.29|24600.29|24677.26|24597.26|24680.29|24600.29|24677.26|24597.26|10
1732976050000|2024-11-30 14:14:10|24677.15|24597.15|24675.13|24595.13|24677.2|24597.2|24675.13|24595.13|10
1732976060000|2024-11-30 14:14:20|24674.88|24594.88|24673.74|24593.74|24675.78|24595.78|24673.69|24593.69|10
1732976070000|2024-11-30 14:14:30|24673.85|24593.85|24671.98|24591.98|24673.92|24593.92|24671.98|24591.98|10
1732976080000|2024-11-30 14:14:40|24670.96|24590.96|24672.15|24592.15|24672.23|24592.23|24670.78|24590.78|10
1732976090000|2024-11-30 14:14:50|24672.2|24592.2|24672.65|24592.65|24672.88|24592.88|24672.2|24592.2|10
1732976100000|2024-11-30 14:15:00|24672.69|24592.69|24671.95|24591.95|24674.02|24594.02|24671.95|24591.95|10
1732976110000|2024-11-30 14:15:10|24672.06|24592.06|24672.54|24592.54|24673.85|24593.85|24672.06|24592.06|10
1732976120000|2024-11-30 14:15:20|24671.64|24591.64|24670.18|24590.18|24671.64|24591.64|24670.15|24590.15|10
1732976130000|2024-11-30 14:15:30|24669.94|24589.94|24668.66|24588.66|24669.94|24589.94|24668.16|24588.16|10
1732976140000|2024-11-30 14:15:40|24668.55|24588.55|24670.87|24590.87|24670.87|24590.87|24668.55|24588.55|10
1732976150000|2024-11-30 14:15:50|24671.51|24591.51|24674.99|24594.99|24674.99|24594.99|24671.51|24591.51|10
1732976160000|2024-11-30 14:16:00|24675.24|24595.24|24680.94|24600.94|24680.94|24600.94|24675.24|24595.24|9
1732976170000|2024-11-30 14:16:10|24680.64|24600.64|24682.2|24602.2|24684.49|24604.49|24680.64|24600.64|10
1732976180000|2024-11-30 14:16:20|24681.68|24601.68|24680.8|24600.8|24681.68|24601.68|24680.21|24600.21|10
1732976190000|2024-11-30 14:16:30|24680.51|24600.51|24681.91|24601.91|24682.32|24602.32|24680.51|24600.51|10
1732976200000|2024-11-30 14:16:40|24682.07|24602.07|24679.78|24599.78|24682.42|24602.42|24679.78|24599.78|10
1732976210000|2024-11-30 14:16:50|24679.62|24599.62|24683.29|24603.29|24683.29|24603.29|24679.62|24599.62|10
1732976220000|2024-11-30 14:17:00|24683.9|24603.9|24685.53|24605.53|24686.23|24606.23|24683.9|24603.9|10
1732976230000|2024-11-30 14:17:10|24685|24605|24684.48|24604.48|24685.29|24605.29|24684.46|24604.46|10
1732976240000|2024-11-30 14:17:20|24684.39|24604.39|24683.66|24603.66|24684.98|24604.98|24683.37|24603.37|10
1732976250000|2024-11-30 14:17:30|24683.6|24603.6|24685|24605|24685|24605|24683.6|24603.6|10
1732976260000|2024-11-30 14:17:40|24685.3|24605.3|24684.54|24604.54|24685.83|24605.83|24684.54|24604.54|10
1732976270000|2024-11-30 14:17:50|24683.55|24603.55|24682.74|24602.74|24683.55|24603.55|24682.55|24602.55|9
1732976280000|2024-11-30 14:18:00|24683.42|24603.42|24683.73|24603.73|24684.05|24604.05|24683.42|24603.42|9
1732976290000|2024-11-30 14:18:10|24683.95|24603.95|24684.87|24604.87|24684.87|24604.87|24683.95|24603.95|10
1732976300000|2024-11-30 14:18:20|24684.37|24604.37|24685.24|24605.24|24685.25|24605.25|24684.37|24604.37|10
1732976310000|2024-11-30 14:18:30|24685.75|24605.75|24685.55|24605.55|24685.75|24605.75|24684.96|24604.96|10
1732976320000|2024-11-30 14:18:40|24685.69|24605.69|24687.67|24607.67|24687.67|24607.67|24685.59|24605.59|10
1732976330000|2024-11-30 14:18:50|24687.73|24607.73|24687.82|24607.82|24688.02|24608.02|24687.68|24607.68|10
1732976340000|2024-11-30 14:19:00|24687.9|24607.9|24686.35|24606.35|24688.22|24608.22|24686.35|24606.35|10
1732976350000|2024-11-30 14:19:10|24686.4|24606.4|24686.21|24606.21|24686.73|24606.73|24686.06|24606.06|10
1732976360000|2024-11-30 14:19:20|24686.24|24606.24|24684.01|24604.01|24686.24|24606.24|24684.01|24604.01|10
1732976370000|2024-11-30 14:19:30|24683.45|24603.45|24683.01|24603.01|24683.45|24603.45|24682.25|24602.25|10
1732976380000|2024-11-30 14:19:40|24682.68|24602.68|24684.63|24604.63|24684.75|24604.75|24682.56|24602.56|9
1732976390000|2024-11-30 14:19:50|24684.6|24604.6|24684.63|24604.63|24684.63|24604.63|24683.94|24603.94|10
1732976400000|2024-11-30 14:20:00|24684.8|24604.8|24683.38|24603.38|24684.81|24604.81|24682.5|24602.5|10
1732976410000|2024-11-30 14:20:10|24683.08|24603.08|24683.59|24603.59|24684.31|24604.31|24683.07|24603.07|10
1732976420000|2024-11-30 14:20:20|24683.52|24603.52|24681.42|24601.42|24683.52|24603.52|24681.42|24601.42|10
1732976430000|2024-11-30 14:20:30|24681.24|24601.24|24680.13|24600.13|24681.24|24601.24|24680.11|24600.11|10
1732976440000|2024-11-30 14:20:40|24681.87|24601.87|24684.24|24604.24|24684.24|24604.24|24681.87|24601.87|10
1732976450000|2024-11-30 14:20:50|24684.5|24604.5|24685.81|24605.81|24685.81|24605.81|24684.5|24604.5|9
1732976460000|2024-11-30 14:21:00|24689.3|24609.3|24690.77|24610.77|24690.8|24610.8|24689.09|24609.09|10
1732976470000|2024-11-30 14:21:10|24691.64|24611.64|24695.14|24615.14|24695.14|24615.14|24691.64|24611.64|10
1732976480000|2024-11-30 14:21:20|24695.29|24615.29|24696.57|24616.57|24696.57|24616.57|24695.29|24615.29|9
1732976490000|2024-11-30 14:21:30|24697.4|24617.4|24699.06|24619.06|24699.06|24619.06|24697.07|24617.07|10
1732976500000|2024-11-30 14:21:40|24699.52|24619.52|24698.67|24618.67|24700.09|24620.09|24698.67|24618.67|10
1732976510000|2024-11-30 14:21:50|24698.89|24618.89|24701.04|24621.04|24701.04|24621.04|24698.89|24618.89|10
1732976520000|2024-11-30 14:22:00|24701.31|24621.31|24704.66|24624.66|24704.72|24624.72|24701.31|24621.31|10
1732976530000|2024-11-30 14:22:10|24704.88|24624.88|24704.2|24624.2|24704.88|24624.88|24704|24624|10
1732976540000|2024-11-30 14:22:20|24704.13|24624.13|24703.82|24623.82|24704.4|24624.4|24703.82|24623.82|9
1732976550000|2024-11-30 14:22:30|24703.7|24623.7|24703.86|24623.86|24703.88|24623.88|24703.53|24623.53|10
1732976560000|2024-11-30 14:22:40|24704.02|24624.02|24705.75|24625.75|24705.75|24625.75|24704.02|24624.02|10
1732976570000|2024-11-30 14:22:50|24705.54|24625.54|24702.21|24622.21|24706.59|24626.59|24702.21|24622.21|10
1732976580000|2024-11-30 14:23:00|24702.12|24622.12|24702.93|24622.93|24702.93|24622.93|24701.84|24621.84|10
1732976590000|2024-11-30 14:23:10|24702.94|24622.94|24704.17|24624.17|24704.55|24624.55|24702.92|24622.92|10
1732976600000|2024-11-30 14:23:20|24704.56|24624.56|24705.42|24625.42|24705.42|24625.42|24704.56|24624.56|10
1732976610000|2024-11-30 14:23:30|24705.49|24625.49|24705.85|24625.85|24706.45|24626.45|24705.49|24625.49|10
1732976620000|2024-11-30 14:23:40|24705.8|24625.8|24706.23|24626.23|24706.37|24626.37|24705.39|24625.39|9
1732976630000|2024-11-30 14:23:50|24706.18|24626.18|24704.49|24624.49|24706.18|24626.18|24704.42|24624.42|9
1732976640000|2024-11-30 14:24:00|24704.42|24624.42|24700.16|24620.16|24704.42|24624.42|24700.16|24620.16|10
1732976650000|2024-11-30 14:24:10|24699.69|24619.69|24700.24|24620.24|24700.24|24620.24|24698.66|24618.66|10
1732976660000|2024-11-30 14:24:20|24700.19|24620.19|24700.58|24620.58|24700.85|24620.85|24700.11|24620.11|10
1732976670000|2024-11-30 14:24:30|24700.52|24620.52|24698.8|24618.8|24700.66|24620.66|24698.8|24618.8|9
1732976680000|2024-11-30 14:24:40|24698.11|24618.11|24698.07|24618.07|24698.11|24618.11|24697.22|24617.22|10
1732976690000|2024-11-30 14:24:50|24698.4|24618.4|24698.32|24618.32|24698.8|24618.8|24698.31|24618.31|10
1732976700000|2024-11-30 14:25:00|24697.75|24617.75|24696.63|24616.63|24698.41|24618.41|24696.63|24616.63|10
1732976710000|2024-11-30 14:25:10|24695.94|24615.94|24693.95|24613.95|24695.96|24615.96|24693.95|24613.95|10
1732976720000|2024-11-30 14:25:20|24694.21|24614.21|24694.24|24614.24|24694.65|24614.65|24694.04|24614.04|10
1732976730000|2024-11-30 14:25:30|24694.35|24614.35|24693.82|24613.82|24694.35|24614.35|24692.91|24612.91|10
1732976740000|2024-11-30 14:25:40|24693.43|24613.43|24694.09|24614.09|24694.18|24614.18|24693.42|24613.42|10
1732976750000|2024-11-30 14:25:50|24693.9|24613.9|24692.21|24612.21|24693.9|24613.9|24692.21|24612.21|10
1732976760000|2024-11-30 14:26:00|24687.99|24607.99|24688.44|24608.44|24688.44|24608.44|24687.93|24607.93|9
1732976770000|2024-11-30 14:26:10|24688.53|24608.53|24688.93|24608.93|24688.95|24608.95|24687.86|24607.86|10
1732976780000|2024-11-30 14:26:20|24689.08|24609.08|24689.14|24609.14|24689.69|24609.69|24688.94|24608.94|10
1732976790000|2024-11-30 14:26:30|24690.31|24610.31|24690.72|24610.72|24690.88|24610.88|24690.31|24610.31|10
1732976800000|2024-11-30 14:26:40|24690.57|24610.57|24692.47|24612.47|24692.47|24612.47|24690.57|24610.57|9
1732976810000|2024-11-30 14:26:50|24692.42|24612.42|24691.43|24611.43|24692.99|24612.99|24689.61|24609.61|9
1732976820000|2024-11-30 14:27:00|24691.87|24611.87|24690.21|24610.21|24692.17|24612.17|24690.13|24610.13|10
1732976830000|2024-11-30 14:27:10|24690.14|24610.14|24690.94|24610.94|24690.95|24610.95|24690.14|24610.14|8
1732976840000|2024-11-30 14:27:20|24690.95|24610.95|24692.29|24612.29|24692.29|24612.29|24690.79|24610.79|10
1732976850000|2024-11-30 14:27:30|24693.28|24613.28|24697.67|24617.67|24697.67|24617.67|24693.28|24613.28|10
1732976860000|2024-11-30 14:27:40|24697.68|24617.68|24699.09|24619.09|24699.09|24619.09|24697.68|24617.68|10
1732976870000|2024-11-30 14:27:50|24700.61|24620.61|24703.35|24623.35|24703.35|24623.35|24700.54|24620.54|10
1732976880000|2024-11-30 14:28:00|24703.31|24623.31|24703.64|24623.64|24704.68|24624.68|24703.15|24623.15|10
1732976890000|2024-11-30 14:28:10|24703.66|24623.66|24698.34|24618.34|24703.91|24623.91|24698.34|24618.34|10
1732976900000|2024-11-30 14:28:20|24698.12|24618.12|24693.46|24613.46|24698.12|24618.12|24693.46|24613.46|10
1732976910000|2024-11-30 14:28:30|24693.18|24613.18|24692.63|24612.63|24693.18|24613.18|24692.31|24612.31|10
1732976920000|2024-11-30 14:28:40|24692.64|24612.64|24692.34|24612.34|24692.64|24612.64|24691.99|24611.99|9
1732976930000|2024-11-30 14:28:50|24692.67|24612.67|24694.27|24614.27|24695.17|24615.17|24692.67|24612.67|10
1732976940000|2024-11-30 14:29:00|24694.38|24614.38|24692.84|24612.84|24694.68|24614.68|24692.61|24612.61|10
1732976950000|2024-11-30 14:29:10|24692.21|24612.21|24696.8|24616.8|24696.8|24616.8|24691.92|24611.92|10
1732976960000|2024-11-30 14:29:20|24696.65|24616.65|24698.05|24618.05|24698.05|24618.05|24695.87|24615.87|10
1732976970000|2024-11-30 14:29:30|24698.12|24618.12|24696.58|24616.58|24698.31|24618.31|24696.58|24616.58|10
1732976980000|2024-11-30 14:29:40|24696.16|24616.16|24695.69|24615.69|24696.33|24616.33|24695.69|24615.69|9
1732976990000|2024-11-30 14:29:50|24695.54|24615.54|24696.16|24616.16|24696.16|24616.16|24695.54|24615.54|9
1732977000000|2024-11-30 14:30:00|24695.71|24615.71|24694.44|24614.44|24695.71|24615.71|24694.25|24614.25|10
1732977010000|2024-11-30 14:30:10|24694.97|24614.97|24691.92|24611.92|24695.77|24615.77|24691.92|24611.92|10
1732977020000|2024-11-30 14:30:20|24691.87|24611.87|24694.35|24614.35|24694.64|24614.64|24691.87|24611.87|9
1732977030000|2024-11-30 14:30:30|24694.1|24614.1|24692.76|24612.76|24694.46|24614.46|24692.76|24612.76|10
1732977040000|2024-11-30 14:30:40|24692.64|24612.64|24692.28|24612.28|24693.71|24613.71|24692.28|24612.28|10
1732977050000|2024-11-30 14:30:50|24691.8|24611.8|24688.85|24608.85|24691.8|24611.8|24688.85|24608.85|10
1732977060000|2024-11-30 14:31:00|24689.74|24609.74|24693.61|24613.61|24693.74|24613.74|24689.74|24609.74|10
1732977070000|2024-11-30 14:31:10|24694.23|24614.23|24705.56|24625.56|24705.56|24625.56|24694.23|24614.23|10
1732977080000|2024-11-30 14:31:20|24705.91|24625.91|24701|24621|24707.18|24627.18|24700.27|24620.27|10
1732977090000|2024-11-30 14:31:30|24701.06|24621.06|24700.69|24620.69|24701.59|24621.59|24700.69|24620.69|10
1732977100000|2024-11-30 14:31:40|24699.98|24619.98|24698.23|24618.23|24699.98|24619.98|24697.94|24617.94|10
1732977110000|2024-11-30 14:31:50|24698.44|24618.44|24695.92|24615.92|24698.64|24618.64|24695.92|24615.92|10
1732977120000|2024-11-30 14:32:00|24694.97|24614.97|24694.83|24614.83|24694.97|24614.97|24694.02|24614.02|10
1732977130000|2024-11-30 14:32:10|24695.19|24615.19|24691.15|24611.15|24695.19|24615.19|24691.15|24611.15|9
1732977140000|2024-11-30 14:32:20|24691.26|24611.26|24692.3|24612.3|24693.13|24613.13|24691.26|24611.26|10
1732977150000|2024-11-30 14:32:30|24691.59|24611.59|24689.48|24609.48|24691.59|24611.59|24689.48|24609.48|10
1732977160000|2024-11-30 14:32:40|24688.51|24608.51|24684.98|24604.98|24688.51|24608.51|24684.95|24604.95|10
1732977170000|2024-11-30 14:32:50|24683.76|24603.76|24679.4|24599.4|24683.76|24603.76|24679.4|24599.4|10
1732977180000|2024-11-30 14:33:00|24678.51|24598.51|24677.34|24597.34|24678.63|24598.63|24677.34|24597.34|10
1732977190000|2024-11-30 14:33:10|24677.37|24597.37|24676.34|24596.34|24677.37|24597.37|24676.34|24596.34|10
1732977200000|2024-11-30 14:33:20|24675.38|24595.38|24673.43|24593.43|24675.38|24595.38|24672.92|24592.92|10
1732977210000|2024-11-30 14:33:30|24673.3|24593.3|24671.55|24591.55|24673.3|24593.3|24671.32|24591.32|8
1732977220000|2024-11-30 14:33:40|24671.4|24591.4|24669.81|24589.81|24671.67|24591.67|24669.81|24589.81|10
1732977230000|2024-11-30 14:33:50|24669.7|24589.7|24671.34|24591.34|24671.93|24591.93|24669.7|24589.7|10
1732977240000|2024-11-30 14:34:00|24671.14|24591.14|24667.21|24587.21|24671.14|24591.14|24667.21|24587.21|9
1732977250000|2024-11-30 14:34:10|24667.04|24587.04|24666.33|24586.33|24667.04|24587.04|24665.82|24585.82|10
1732977260000|2024-11-30 14:34:20|24665.65|24585.65|24666.01|24586.01|24666.29|24586.29|24665.44|24585.44|10
1732977270000|2024-11-30 14:34:30|24666|24586|24658.29|24578.29|24666.11|24586.11|24658.29|24578.29|10
1732977280000|2024-11-30 14:34:40|24658.21|24578.21|24655.4|24575.4|24658.21|24578.21|24655.4|24575.4|10
1732977290000|2024-11-30 14:34:50|24654.9|24574.9|24646.73|24566.73|24655.38|24575.38|24646.73|24566.73|10
1732977300000|2024-11-30 14:35:00|24643.3|24563.3|24640.21|24560.21|24643.3|24563.3|24638.88|24558.88|10
1732977310000|2024-11-30 14:35:10|24638.82|24558.82|24638.97|24558.97|24638.97|24558.97|24635.78|24555.78|10
1732977320000|2024-11-30 14:35:20|24639.26|24559.26|24641.5|24561.5|24641.5|24561.5|24639.22|24559.22|10
1732977330000|2024-11-30 14:35:30|24641.91|24561.91|24643.88|24563.88|24643.88|24563.88|24641.56|24561.56|10
1732977340000|2024-11-30 14:35:40|24643.97|24563.97|24643.47|24563.47|24644.37|24564.37|24643.38|24563.38|10
1732977350000|2024-11-30 14:35:50|24643.61|24563.61|24646.17|24566.17|24646.6|24566.6|24643.61|24563.61|10
1732977360000|2024-11-30 14:36:00|24645.51|24565.51|24646.34|24566.34|24646.34|24566.34|24645.37|24565.37|10
1732977370000|2024-11-30 14:36:10|24645.91|24565.91|24645.09|24565.09|24645.91|24565.91|24645.09|24565.09|10
1732977380000|2024-11-30 14:36:20|24644.96|24564.96|24646.16|24566.16|24646.16|24566.16|24644.64|24564.64|9
1732977390000|2024-11-30 14:36:30|24647.08|24567.08|24652.85|24572.85|24652.85|24572.85|24647.08|24567.08|10
1732977400000|2024-11-30 14:36:40|24653.7|24573.7|24653.6|24573.6|24653.83|24573.83|24653.45|24573.45|10
1732977410000|2024-11-30 14:36:50|24653.73|24573.73|24652.95|24572.95|24653.73|24573.73|24652.54|24572.54|10
1732977420000|2024-11-30 14:37:00|24651.45|24571.45|24648.52|24568.52|24651.45|24571.45|24648.52|24568.52|10
1732977430000|2024-11-30 14:37:10|24648.35|24568.35|24644.98|24564.98|24648.35|24568.35|24644.98|24564.98|10
1732977440000|2024-11-30 14:37:20|24644.66|24564.66|24641.8|24561.8|24644.69|24564.69|24641.8|24561.8|10
1732977450000|2024-11-30 14:37:30|24641.75|24561.75|24644.7|24564.7|24644.7|24564.7|24641.75|24561.75|9
1732977460000|2024-11-30 14:37:40|24644.59|24564.59|24643.57|24563.57|24644.61|24564.61|24643.22|24563.22|10
1732977470000|2024-11-30 14:37:50|24643.66|24563.66|24640.75|24560.75|24643.66|24563.66|24640.75|24560.75|10
1732977480000|2024-11-30 14:38:00|24640.19|24560.19|24638.18|24558.18|24640.19|24560.19|24637.58|24557.58|10
1732977490000|2024-11-30 14:38:10|24637.75|24557.75|24633.19|24553.19|24637.75|24557.75|24633.19|24553.19|10
1732977500000|2024-11-30 14:38:20|24631.84|24551.84|24631.08|24551.08|24632.5|24552.5|24630.34|24550.34|10
1732977510000|2024-11-30 14:38:30|24631.57|24551.57|24628|24548|24632.13|24552.13|24628|24548|9
1732977520000|2024-11-30 14:38:40|24627.49|24547.49|24627.43|24547.43|24627.71|24547.71|24627.22|24547.22|10
1732977530000|2024-11-30 14:38:50|24627.71|24547.71|24627.16|24547.16|24628.58|24548.58|24627.15|24547.15|10
1732977540000|2024-11-30 14:39:00|24627.19|24547.19|24626.79|24546.79|24628.41|24548.41|24626.45|24546.45|10
1732977550000|2024-11-30 14:39:10|24626.58|24546.58|24623.96|24543.96|24627|24547|24623.96|24543.96|10
1732977560000|2024-11-30 14:39:20|24623.43|24543.43|24624.13|24544.13|24624.37|24544.37|24622.64|24542.64|10
1732977570000|2024-11-30 14:39:30|24624.5|24544.5|24626.11|24546.11|24626.2|24546.2|24624.5|24544.5|10
1732977580000|2024-11-30 14:39:40|24626.01|24546.01|24624.33|24544.33|24626.35|24546.35|24624.33|24544.33|10
1732977590000|2024-11-30 14:39:50|24624.16|24544.16|24624.32|24544.32|24624.68|24544.68|24622.89|24542.89|10
1732977600000|2024-11-30 14:40:00|24624.45|24544.45|24623.5|24543.5|24624.64|24544.64|24623.45|24543.45|10
1732977610000|2024-11-30 14:40:10|24623.99|24543.99|24627.6|24547.6|24627.6|24547.6|24623.99|24543.99|10
1732977620000|2024-11-30 14:40:20|24627.97|24547.97|24629.63|24549.63|24630.31|24550.31|24627.97|24547.97|10
1732977630000|2024-11-30 14:40:30|24629.58|24549.58|24630.36|24550.36|24630.87|24550.87|24629.58|24549.58|10
1732977640000|2024-11-30 14:40:40|24630.51|24550.51|24628.04|24548.04|24630.6|24550.6|24627.83|24547.83|10
1732977650000|2024-11-30 14:40:50|24628.07|24548.07|24626.85|24546.85|24628.07|24548.07|24626.61|24546.61|10
1732977660000|2024-11-30 14:41:00|24626.99|24546.99|24628.53|24548.53|24628.53|24548.53|24626.94|24546.94|10
1732977670000|2024-11-30 14:41:10|24628.64|24548.64|24629.67|24549.67|24629.75|24549.75|24628.64|24548.64|10
1732977680000|2024-11-30 14:41:20|24629.96|24549.96|24630.91|24550.91|24630.91|24550.91|24629.67|24549.67|10
1732977690000|2024-11-30 14:41:30|24631.08|24551.08|24633.3|24553.3|24634.44|24554.44|24631.08|24551.08|10
1732977700000|2024-11-30 14:41:40|24633.38|24553.38|24635.63|24555.63|24636.14|24556.14|24633.38|24553.38|9
1732977710000|2024-11-30 14:41:50|24635.92|24555.92|24637.23|24557.23|24637.23|24557.23|24635.84|24555.84|10
1732977720000|2024-11-30 14:42:00|24637.22|24557.22|24635.71|24555.71|24637.3|24557.3|24635.42|24555.42|10
1732977730000|2024-11-30 14:42:10|24635.7|24555.7|24635.36|24555.36|24637.78|24557.78|24635.36|24555.36|10
1732977740000|2024-11-30 14:42:20|24634.58|24554.58|24634.3|24554.3|24634.85|24554.85|24634.18|24554.18|10
1732977750000|2024-11-30 14:42:30|24634.25|24554.25|24635.57|24555.57|24636.43|24556.43|24634.21|24554.21|10
1732977760000|2024-11-30 14:42:40|24635.66|24555.66|24636.65|24556.65|24636.72|24556.72|24635.64|24555.64|10
1732977770000|2024-11-30 14:42:50|24636.72|24556.72|24639.37|24559.37|24639.37|24559.37|24636.72|24556.72|9
1732977780000|2024-11-30 14:43:00|24639.28|24559.28|24640.46|24560.46|24640.46|24560.46|24639.26|24559.26|9
1732977790000|2024-11-30 14:43:10|24639.56|24559.56|24640.61|24560.61|24640.73|24560.73|24639.17|24559.17|9
1732977800000|2024-11-30 14:43:20|24640.9|24560.9|24637.59|24557.59|24641.08|24561.08|24637.59|24557.59|10
1732977810000|2024-11-30 14:43:30|24636.35|24556.35|24636.93|24556.93|24637.08|24557.08|24635.76|24555.76|10
1732977820000|2024-11-30 14:43:40|24637.19|24557.19|24636.7|24556.7|24637.24|24557.24|24636.7|24556.7|10
1732977830000|2024-11-30 14:43:50|24636.78|24556.78|24636.45|24556.45|24637.17|24557.17|24636.44|24556.44|10
1732977840000|2024-11-30 14:44:00|24636.32|24556.32|24636.58|24556.58|24636.58|24556.58|24636.15|24556.15|10
1732977850000|2024-11-30 14:44:10|24636.84|24556.84|24636.82|24556.82|24637.03|24557.03|24635.91|24555.91|9
1732977860000|2024-11-30 14:44:20|24636.78|24556.78|24636.01|24556.01|24636.78|24556.78|24635.8|24555.8|10
1732977870000|2024-11-30 14:44:30|24636.06|24556.06|24636.95|24556.95|24637.3|24557.3|24635.64|24555.64|10
1732977880000|2024-11-30 14:44:40|24637.27|24557.27|24638.91|24558.91|24638.91|24558.91|24637.27|24557.27|10
1732977890000|2024-11-30 14:44:50|24638.97|24558.97|24641.23|24561.23|24641.23|24561.23|24638.97|24558.97|10
1732977900000|2024-11-30 14:45:00|24641.58|24561.58|24642.43|24562.43|24642.43|24562.43|24641.58|24561.58|10
1732977910000|2024-11-30 14:45:10|24642.74|24562.74|24644.03|24564.03|24644.03|24564.03|24642.74|24562.74|9
1732977920000|2024-11-30 14:45:20|24643.97|24563.97|24642.2|24562.2|24644.98|24564.98|24642.2|24562.2|10
1732977930000|2024-11-30 14:45:30|24642.16|24562.16|24640.42|24560.42|24642.16|24562.16|24640.42|24560.42|10
1732977940000|2024-11-30 14:45:40|24640.71|24560.71|24641.37|24561.37|24641.48|24561.48|24640.47|24560.47|10
1732977950000|2024-11-30 14:45:50|24641.12|24561.12|24640.28|24560.28|24641.12|24561.12|24639.28|24559.28|10
1732977960000|2024-11-30 14:46:00|24639.36|24559.36|24640.56|24560.56|24640.6|24560.6|24638.52|24558.52|10
1732977970000|2024-11-30 14:46:10|24640.5|24560.5|24643.73|24563.73|24643.86|24563.86|24640.5|24560.5|10
1732977980000|2024-11-30 14:46:20|24650.1|24570.1|24649.21|24569.21|24650.27|24570.27|24649.21|24569.21|10
1732977990000|2024-11-30 14:46:30|24649.03|24569.03|24646.07|24566.07|24649.29|24569.29|24646.07|24566.07|10
1732978000000|2024-11-30 14:46:40|24645.97|24565.97|24642.87|24562.87|24646.15|24566.15|24642.87|24562.87|10
1732978010000|2024-11-30 14:46:50|24642.15|24562.15|24639.24|24559.24|24642.15|24562.15|24639.24|24559.24|10
1732978020000|2024-11-30 14:47:00|24638.95|24558.95|24634.27|24554.27|24638.95|24558.95|24634.27|24554.27|10
1732978030000|2024-11-30 14:47:10|24633.96|24553.96|24620.56|24540.56|24633.96|24553.96|24620.56|24540.56|10
1732978040000|2024-11-30 14:47:20|24619.65|24539.65|24614.75|24534.75|24619.65|24539.65|24614.43|24534.43|10
1732978050000|2024-11-30 14:47:30|24613.94|24533.94|24616.69|24536.69|24616.94|24536.94|24613.34|24533.34|10
1732978060000|2024-11-30 14:47:40|24616.37|24536.37|24615.32|24535.32|24616.49|24536.49|24615.32|24535.32|10
1732978070000|2024-11-30 14:47:50|24614.89|24534.89|24614|24534|24614.92|24534.92|24614|24534|9
1732978080000|2024-11-30 14:48:00|24614.49|24534.49|24614.87|24534.87|24616.42|24536.42|24614.46|24534.46|10
1732978090000|2024-11-30 14:48:10|24614.52|24534.52|24612.55|24532.55|24614.56|24534.56|24612.55|24532.55|10
1732978100000|2024-11-30 14:48:20|24612.34|24532.34|24610.89|24530.89|24612.34|24532.34|24610.87|24530.87|10
1732978110000|2024-11-30 14:48:30|24610.94|24530.94|24608.61|24528.61|24611.04|24531.04|24608.48|24528.48|10
1732978120000|2024-11-30 14:48:40|24608.78|24528.78|24607.47|24527.47|24608.78|24528.78|24606.4|24526.4|9
1732978130000|2024-11-30 14:48:50|24607.42|24527.42|24607.66|24527.66|24607.66|24527.66|24606.78|24526.78|10
1732978140000|2024-11-30 14:49:00|24608.08|24528.08|24610.68|24530.68|24610.85|24530.85|24607.98|24527.98|10
1732978150000|2024-11-30 14:49:10|24611.22|24531.22|24612.97|24532.97|24613.18|24533.18|24611.22|24531.22|10
1732978160000|2024-11-30 14:49:20|24613.03|24533.03|24613.62|24533.62|24613.75|24533.75|24612.81|24532.81|9
1732978170000|2024-11-30 14:49:30|24614.8|24534.8|24615.69|24535.69|24616.52|24536.52|24614.8|24534.8|10
1732978180000|2024-11-30 14:49:40|24615.87|24535.87|24614.65|24534.65|24615.87|24535.87|24614.31|24534.31|9
1732978190000|2024-11-30 14:49:50|24614.89|24534.89|24616.29|24536.29|24616.46|24536.46|24614.89|24534.89|10
1732978200000|2024-11-30 14:50:00|24616.11|24536.11|24612.99|24532.99|24616.62|24536.62|24612.99|24532.99|10
1732978210000|2024-11-30 14:50:10|24612.76|24532.76|24600.22|24520.22|24613.27|24533.27|24600.22|24520.22|10
1732978220000|2024-11-30 14:50:20|24600.23|24520.23|24601.93|24521.93|24601.93|24521.93|24600.03|24520.03|10
1732978230000|2024-11-30 14:50:30|24601.98|24521.98|24602.58|24522.58|24602.87|24522.87|24601.87|24521.87|10
1732978240000|2024-11-30 14:50:40|24602.82|24522.82|24603.47|24523.47|24603.47|24523.47|24602.12|24522.12|10
1732978250000|2024-11-30 14:50:50|24603.71|24523.71|24612.26|24532.26|24612.26|24532.26|24603.71|24523.71|10
1732978260000|2024-11-30 14:51:00|24612.22|24532.22|24610.58|24530.58|24612.3|24532.3|24610.22|24530.22|10
1732978270000|2024-11-30 14:51:10|24609.64|24529.64|24607.31|24527.31|24609.64|24529.64|24606.94|24526.94|9
1732978280000|2024-11-30 14:51:20|24607.38|24527.38|24607.15|24527.15|24608.31|24528.31|24607.14|24527.14|10
1732978290000|2024-11-30 14:51:30|24607.06|24527.06|24605.49|24525.49|24607.07|24527.07|24605.49|24525.49|10
1732978300000|2024-11-30 14:51:40|24605.77|24525.77|24603.15|24523.15|24605.77|24525.77|24603.08|24523.08|10
1732978310000|2024-11-30 14:51:50|24603.47|24523.47|24601.97|24521.97|24603.47|24523.47|24601.84|24521.84|10
1732978320000|2024-11-30 14:52:00|24602.17|24522.17|24602.66|24522.66|24603.37|24523.37|24602.17|24522.17|10
1732978330000|2024-11-30 14:52:10|24602.63|24522.63|24602.6|24522.6|24603.36|24523.36|24602.58|24522.58|10
1732978340000|2024-11-30 14:52:20|24601.62|24521.62|24596.22|24516.22|24601.62|24521.62|24595.88|24515.88|10
1732978350000|2024-11-30 14:52:30|24593.63|24513.63|24592.32|24512.32|24593.63|24513.63|24591.33|24511.33|10
1732978360000|2024-11-30 14:52:40|24591.54|24511.54|24588.63|24508.63|24592.19|24512.19|24588.63|24508.63|10
1732978370000|2024-11-30 14:52:50|24587.9|24507.9|24578.25|24498.25|24587.9|24507.9|24576.51|24496.51|10
1732978380000|2024-11-30 14:53:00|24578.08|24498.08|24580.46|24500.46|24580.46|24500.46|24577.42|24497.42|10
1732978390000|2024-11-30 14:53:10|24579.95|24499.95|24578.29|24498.29|24581.72|24501.72|24578.29|24498.29|10
1732978400000|2024-11-30 14:53:20|24577.29|24497.29|24573.62|24493.62|24577.44|24497.44|24573.62|24493.62|10
1732978410000|2024-11-30 14:53:30|24573.58|24493.58|24571.92|24491.92|24573.62|24493.62|24570.59|24490.59|10
1732978420000|2024-11-30 14:53:40|24571.91|24491.91|24572.11|24492.11|24572.13|24492.13|24571.17|24491.17|9
1732978430000|2024-11-30 14:53:50|24572.1|24492.1|24574.44|24494.44|24574.44|24494.44|24572.08|24492.08|10
1732978440000|2024-11-30 14:54:00|24576.27|24496.27|24575.07|24495.07|24577.75|24497.75|24575.07|24495.07|10
1732978450000|2024-11-30 14:54:10|24573.7|24493.7|24574.04|24494.04|24574.44|24494.44|24572.94|24492.94|9
1732978460000|2024-11-30 14:54:20|24574.21|24494.21|24573.65|24493.65|24575.09|24495.09|24573.43|24493.43|10
1732978470000|2024-11-30 14:54:30|24573.73|24493.73|24574.02|24494.02|24574.43|24494.43|24571.96|24491.96|10
1732978480000|2024-11-30 14:54:40|24574.1|24494.1|24574.57|24494.57|24575.66|24495.66|24574.06|24494.06|10
1732978490000|2024-11-30 14:54:50|24575.11|24495.11|24575.76|24495.76|24575.9|24495.9|24575.11|24495.11|10
1732978500000|2024-11-30 14:55:00|24575.86|24495.86|24574.69|24494.69|24575.88|24495.88|24574.6|24494.6|10
1732978510000|2024-11-30 14:55:10|24573.76|24493.76|24565.08|24485.08|24573.76|24493.76|24565.08|24485.08|10
1732978520000|2024-11-30 14:55:20|24563.51|24483.51|24548.37|24468.37|24563.51|24483.51|24548.37|24468.37|10
1732978530000|2024-11-30 14:55:30|24548.01|24468.01|24540.02|24460.02|24548.03|24468.03|24540.02|24460.02|10
1732978540000|2024-11-30 14:55:40|24539.5|24459.5|24539.44|24459.44|24539.56|24459.56|24538.02|24458.02|10
1732978550000|2024-11-30 14:55:50|24539.81|24459.81|24536.22|24456.22|24540.31|24460.31|24536.22|24456.22|10
1732978560000|2024-11-30 14:56:00|24535.9|24455.9|24537.08|24457.08|24539.19|24459.19|24535.9|24455.9|9
1732978570000|2024-11-30 14:56:10|24536.57|24456.57|24534.77|24454.77|24536.57|24456.57|24534.77|24454.77|10
1732978580000|2024-11-30 14:56:20|24534.56|24454.56|24538|24458|24538|24458|24534.56|24454.56|10
1732978590000|2024-11-30 14:56:30|24538.63|24458.63|24542.34|24462.34|24542.34|24462.34|24538.63|24458.63|10
1732978600000|2024-11-30 14:56:40|24542.75|24462.75|24545.56|24465.56|24545.56|24465.56|24542.3|24462.3|10
1732978610000|2024-11-30 14:56:50|24545.67|24465.67|24545.17|24465.17|24545.67|24465.67|24545.17|24465.17|10
1732978620000|2024-11-30 14:57:00|24544.29|24464.29|24546.55|24466.55|24547.32|24467.32|24543.68|24463.68|10
1732978630000|2024-11-30 14:57:10|24545.95|24465.95|24546.83|24466.83|24546.87|24466.87|24545.83|24465.83|10
1732978640000|2024-11-30 14:57:20|24545.98|24465.98|24543.6|24463.6|24546.57|24466.57|24543.6|24463.6|10
1732978650000|2024-11-30 14:57:30|24542.27|24462.27|24530.48|24450.48|24542.27|24462.27|24530.48|24450.48|10
1732978660000|2024-11-30 14:57:40|24529.7|24449.7|24524.22|24444.22|24529.7|24449.7|24524.22|24444.22|10
1732978670000|2024-11-30 14:57:50|24523.66|24443.66|24512.37|24432.37|24523.66|24443.66|24512.37|24432.37|10
1732978680000|2024-11-30 14:58:00|24513.26|24433.26|24507.06|24427.06|24513.26|24433.26|24507.06|24427.06|10
1732978690000|2024-11-30 14:58:10|24506.67|24426.67|24503.77|24423.77|24506.67|24426.67|24503.52|24423.52|10
1732978700000|2024-11-30 14:58:20|24504.79|24424.79|24502.99|24422.99|24506.28|24426.28|24502.99|24422.99|10
1732978710000|2024-11-30 14:58:30|24503.22|24423.22|24497.36|24417.36|24503.3|24423.3|24497.36|24417.36|10
1732978720000|2024-11-30 14:58:40|24496.25|24416.25|24493.14|24413.14|24496.25|24416.25|24492.81|24412.81|10
1732978730000|2024-11-30 14:58:50|24493.24|24413.24|24494.35|24414.35|24494.35|24414.35|24493.09|24413.09|10
1732978740000|2024-11-30 14:59:00|24493.35|24413.35|24492.86|24412.86|24493.35|24413.35|24491.79|24411.79|10
1732978750000|2024-11-30 14:59:10|24493.4|24413.4|24493.98|24413.98|24494.34|24414.34|24493.4|24413.4|10
1732978760000|2024-11-30 14:59:20|24494.14|24414.14|24495.33|24415.33|24495.33|24415.33|24493.09|24413.09|10
1732978770000|2024-11-30 14:59:30|24496.12|24416.12|24499.72|24419.72|24499.72|24419.72|24495.56|24415.56|10
1732978780000|2024-11-30 14:59:40|24500.21|24420.21|24500.07|24420.07|24501.04|24421.04|24500.03|24420.03|9
1732978790000|2024-11-30 14:59:50|24501.24|24421.24|24503.99|24423.99|24503.99|24423.99|24501.24|24421.24|10
1732978800000|2024-11-30 15:00:00|24503.88|24423.88|24501.57|24421.57|24504.99|24424.99|24501.57|24421.57|10
1732978810000|2024-11-30 15:00:10|24501.94|24421.94|24488.63|24408.63|24501.94|24421.94|24488.63|24408.63|10
1732978820000|2024-11-30 15:00:20|24487.52|24407.52|24482|24402|24487.86|24407.86|24482|24402|9
1732978830000|2024-11-30 15:00:30|24481.76|24401.76|24480.07|24400.07|24482.2|24402.2|24480.07|24400.07|10
1732978840000|2024-11-30 15:00:40|24479.99|24399.99|24482.29|24402.29|24482.29|24402.29|24479.99|24399.99|10
1732978850000|2024-11-30 15:00:50|24481.96|24401.96|24478.03|24398.03|24483.17|24403.17|24478.02|24398.02|10
1732978860000|2024-11-30 15:01:00|24478.62|24398.62|24476.97|24396.97|24479.63|24399.63|24476.3|24396.3|10
1732978870000|2024-11-30 15:01:10|24476.7|24396.7|24479.27|24399.27|24479.27|24399.27|24476.7|24396.7|10
1732978880000|2024-11-30 15:01:20|24479.88|24399.88|24488.86|24408.86|24488.86|24408.86|24479.88|24399.88|10
1732978890000|2024-11-30 15:01:30|24489.32|24409.32|24496.59|24416.59|24496.59|24416.59|24489.32|24409.32|10
1732978900000|2024-11-30 15:01:40|24497.35|24417.35|24510.71|24430.71|24511.76|24431.76|24497.35|24417.35|9
1732978910000|2024-11-30 15:01:50|24510.32|24430.32|24504.98|24424.98|24511.45|24431.45|24504.98|24424.98|10
1732978920000|2024-11-30 15:02:00|24502.15|24422.15|24503.98|24423.98|24504.03|24424.03|24499.67|24419.67|10
1732978930000|2024-11-30 15:02:10|24504.98|24424.98|24511.47|24431.47|24511.47|24431.47|24504.98|24424.98|10
1732978940000|2024-11-30 15:02:20|24511.83|24431.83|24520.98|24440.98|24520.98|24440.98|24511.83|24431.83|10
1732978950000|2024-11-30 15:02:30|24520.6|24440.6|24521.71|24441.71|24522.75|24442.75|24520.31|24440.31|10
1732978960000|2024-11-30 15:02:40|24522.61|24442.61|24533.92|24453.92|24533.92|24453.92|24522.61|24442.61|10
1732978970000|2024-11-30 15:02:50|24533.04|24453.04|24535.21|24455.21|24535.45|24455.45|24532.37|24452.37|10
1732978980000|2024-11-30 15:03:00|24535.51|24455.51|24538.15|24458.15|24538.15|24458.15|24535.35|24455.35|9
1732978990000|2024-11-30 15:03:10|24539.07|24459.07|24538.49|24458.49|24539.45|24459.45|24538|24458|10
1732979000000|2024-11-30 15:03:20|24538.51|24458.51|24540.92|24460.92|24540.92|24460.92|24537.76|24457.76|10
1732979010000|2024-11-30 15:03:30|24541|24461|24548.86|24468.86|24548.86|24468.86|24541|24461|10
1732979020000|2024-11-30 15:03:40|24548.73|24468.73|24550.05|24470.05|24550.05|24470.05|24547.9|24467.9|10
1732979030000|2024-11-30 15:03:50|24550.47|24470.47|24551.55|24471.55|24553.59|24473.59|24550.4|24470.4|10
1732979040000|2024-11-30 15:04:00|24551.78|24471.78|24550.33|24470.33|24551.78|24471.78|24547.78|24467.78|10
1732979050000|2024-11-30 15:04:10|24550.81|24470.81|24554.71|24474.71|24554.71|24474.71|24550.81|24470.81|10
1732979060000|2024-11-30 15:04:20|24555.24|24475.24|24559.63|24479.63|24559.75|24479.75|24555.24|24475.24|10
1732979070000|2024-11-30 15:04:30|24560.19|24480.19|24566.12|24486.12|24566.53|24486.53|24560.19|24480.19|10
1732979080000|2024-11-30 15:04:40|24566.07|24486.07|24568.01|24488.01|24568.01|24488.01|24566.07|24486.07|10
1732979090000|2024-11-30 15:04:50|24568.17|24488.17|24568.51|24488.51|24568.51|24488.51|24566.46|24486.46|10
1732979100000|2024-11-30 15:05:00|24568.38|24488.38|24569.57|24489.57|24571.47|24491.47|24567.16|24487.16|10
1732979110000|2024-11-30 15:05:10|24569.15|24489.15|24571.71|24491.71|24572.13|24492.13|24569.15|24489.15|10
1732979120000|2024-11-30 15:05:20|24572.31|24492.31|24576.77|24496.77|24576.8|24496.8|24572.31|24492.31|10
1732979130000|2024-11-30 15:05:30|24577.53|24497.53|24577.24|24497.24|24579.91|24499.91|24577.11|24497.11|10
1732979140000|2024-11-30 15:05:40|24576.82|24496.82|24572.19|24492.19|24576.82|24496.82|24572.19|24492.19|10
1732979150000|2024-11-30 15:05:50|24572.18|24492.18|24572.62|24492.62|24573.7|24493.7|24572.18|24492.18|10
1732979160000|2024-11-30 15:06:00|24572.88|24492.88|24569.09|24489.09|24572.88|24492.88|24568.68|24488.68|10
1732979170000|2024-11-30 15:06:10|24569.93|24489.93|24567.44|24487.44|24571.39|24491.39|24567.44|24487.44|10
1732979180000|2024-11-30 15:06:20|24566.71|24486.71|24561.59|24481.59|24566.71|24486.71|24561.59|24481.59|10
1732979190000|2024-11-30 15:06:30|24561.06|24481.06|24564.12|24484.12|24564.59|24484.59|24561.06|24481.06|10
1732979200000|2024-11-30 15:06:40|24564.05|24484.05|24569.49|24489.49|24569.49|24489.49|24560.89|24480.89|10
1732979210000|2024-11-30 15:06:50|24568.8|24488.8|24559.42|24479.42|24568.8|24488.8|24559.42|24479.42|10
1732979220000|2024-11-30 15:07:00|24559.6|24479.6|24558.18|24478.18|24559.6|24479.6|24556|24476|10
1732979230000|2024-11-30 15:07:10|24558.09|24478.09|24554.44|24474.44|24558.54|24478.54|24554.44|24474.44|10
1732979240000|2024-11-30 15:07:20|24553.85|24473.85|24542.56|24462.56|24553.85|24473.85|24542.56|24462.56|10
1732979250000|2024-11-30 15:07:30|24541.99|24461.99|24532.22|24452.22|24541.99|24461.99|24532.22|24452.22|10
1732979260000|2024-11-30 15:07:40|24531.8|24451.8|24532|24452|24532.86|24452.86|24531.67|24451.67|9
1732979270000|2024-11-30 15:07:50|24530.41|24450.41|24529.83|24449.83|24531.27|24451.27|24526.89|24446.89|10
1732979280000|2024-11-30 15:08:00|24529.57|24449.57|24531.44|24451.44|24531.44|24451.44|24528.79|24448.79|10
1732979290000|2024-11-30 15:08:10|24531.41|24451.41|24544.85|24464.85|24544.85|24464.85|24531.41|24451.41|10
1732979300000|2024-11-30 15:08:20|24546.41|24466.41|24540.96|24460.96|24546.46|24466.46|24540.96|24460.96|10
1732979310000|2024-11-30 15:08:30|24541.04|24461.04|24550.21|24470.21|24550.21|24470.21|24541.04|24461.04|10
1732979320000|2024-11-30 15:08:40|24550.55|24470.55|24549.8|24469.8|24550.56|24470.56|24549.76|24469.76|8
1732979330000|2024-11-30 15:08:50|24549.62|24469.62|24554.08|24474.08|24554.08|24474.08|24549.62|24469.62|10
1732979340000|2024-11-30 15:09:00|24554.54|24474.54|24553.13|24473.13|24555.76|24475.76|24553.13|24473.13|10
1732979350000|2024-11-30 15:09:10|24552.36|24472.36|24550.23|24470.23|24552.78|24472.78|24550.23|24470.23|10
1732979360000|2024-11-30 15:09:20|24550.75|24470.75|24548.7|24468.7|24550.75|24470.75|24548.26|24468.26|10
1732979370000|2024-11-30 15:09:30|24548.26|24468.26|24540.37|24460.37|24548.28|24468.28|24540.37|24460.37|10
1732979380000|2024-11-30 15:09:40|24540.31|24460.31|24547.54|24467.54|24547.54|24467.54|24540.31|24460.31|10
1732979390000|2024-11-30 15:09:50|24547.94|24467.94|24548.16|24468.16|24549.84|24469.84|24547.94|24467.94|10
1732979400000|2024-11-30 15:10:00|24548.09|24468.09|24553|24473|24553.31|24473.31|24548.09|24468.09|10
1732979410000|2024-11-30 15:10:10|24553.45|24473.45|24562.9|24482.9|24562.9|24482.9|24553.45|24473.45|10
1732979420000|2024-11-30 15:10:20|24563.8|24483.8|24569.1|24489.1|24570.28|24490.28|24563.73|24483.73|10
1732979430000|2024-11-30 15:10:30|24568.27|24488.27|24568.57|24488.57|24569.52|24489.52|24568.08|24488.08|9
1732979440000|2024-11-30 15:10:40|24567.9|24487.9|24570.7|24490.7|24571.51|24491.51|24567.75|24487.75|10
1732979450000|2024-11-30 15:10:50|24571.42|24491.42|24568.41|24488.41|24571.42|24491.42|24568.36|24488.36|10
1732979460000|2024-11-30 15:11:00|24568.77|24488.77|24566.75|24486.75|24569.37|24489.37|24566.75|24486.75|10
1732979470000|2024-11-30 15:11:10|24566|24486|24570.58|24490.58|24571.75|24491.75|24566|24486|10
1732979480000|2024-11-30 15:11:20|24570.74|24490.74|24574.25|24494.25|24574.25|24494.25|24570.74|24490.74|10
1732979490000|2024-11-30 15:11:30|24574.33|24494.33|24571.93|24491.93|24574.33|24494.33|24570.6|24490.6|10
1732979500000|2024-11-30 15:11:40|24571.94|24491.94|24567.88|24487.88|24572.19|24492.19|24567.88|24487.88|10
1732979510000|2024-11-30 15:11:50|24568.58|24488.58|24565.24|24485.24|24568.58|24488.58|24565.24|24485.24|10
1732979520000|2024-11-30 15:12:00|24564.57|24484.57|24571.04|24491.04|24571.08|24491.08|24564.57|24484.57|10
1732979530000|2024-11-30 15:12:10|24570.71|24490.71|24572.2|24492.2|24573.08|24493.08|24570.71|24490.71|10
1732979540000|2024-11-30 15:12:20|24572.53|24492.53|24572.53|24492.53|24572.89|24492.89|24571.28|24491.28|10
1732979550000|2024-11-30 15:12:30|24571.23|24491.23|24569.75|24489.75|24571.23|24491.23|24569.75|24489.75|10
1732979560000|2024-11-30 15:12:40|24569.33|24489.33|24569.33|24489.33|24569.33|24489.33|24567.79|24487.79|10
1732979570000|2024-11-30 15:12:50|24569.4|24489.4|24571.94|24491.94|24571.94|24491.94|24568.9|24488.9|10
1732979580000|2024-11-30 15:13:00|24571.53|24491.53|24568.99|24488.99|24571.63|24491.63|24568.41|24488.41|10
1732979590000|2024-11-30 15:13:10|24569.55|24489.55|24567.28|24487.28|24570.27|24490.27|24567.22|24487.22|10
1732979600000|2024-11-30 15:13:20|24566.93|24486.93|24570.11|24490.11|24570.91|24490.91|24566.93|24486.93|10
1732979610000|2024-11-30 15:13:30|24569.7|24489.7|24566.65|24486.65|24569.7|24489.7|24566.65|24486.65|10
1732979620000|2024-11-30 15:13:40|24566.39|24486.39|24569.67|24489.67|24569.67|24489.67|24566.15|24486.15|10
1732979630000|2024-11-30 15:13:50|24569.42|24489.42|24570.77|24490.77|24570.86|24490.86|24569.42|24489.42|10
1732979640000|2024-11-30 15:14:00|24570.61|24490.61|24561.92|24481.92|24570.61|24490.61|24561.92|24481.92|10
1732979650000|2024-11-30 15:14:10|24561.32|24481.32|24560.18|24480.18|24561.32|24481.32|24558.68|24478.68|10
1732979660000|2024-11-30 15:14:20|24560.3|24480.3|24562.98|24482.98|24562.98|24482.98|24559.6|24479.6|10
1732979670000|2024-11-30 15:14:30|24563.16|24483.16|24568.58|24488.58|24569.22|24489.22|24563.16|24483.16|10
1732979680000|2024-11-30 15:14:40|24568.32|24488.32|24566.88|24486.88|24568.32|24488.32|24565.94|24485.94|10
1732979690000|2024-11-30 15:14:50|24566.68|24486.68|24569.98|24489.98|24569.98|24489.98|24566.68|24486.68|10
1732979700000|2024-11-30 15:15:00|24570.03|24490.03|24571.48|24491.48|24572.04|24492.04|24570.03|24490.03|10
1732979710000|2024-11-30 15:15:10|24570.02|24490.02|24564.25|24484.25|24570.02|24490.02|24563.95|24483.95|10
1732979720000|2024-11-30 15:15:20|24564.49|24484.49|24554.9|24474.9|24564.58|24484.58|24554.9|24474.9|10
1732979730000|2024-11-30 15:15:30|24554.59|24474.59|24561.09|24481.09|24561.09|24481.09|24554.59|24474.59|10
1732979740000|2024-11-30 15:15:40|24561.79|24481.79|24562.46|24482.46|24563.01|24483.01|24560.67|24480.67|10
1732979750000|2024-11-30 15:15:50|24562.62|24482.62|24564.19|24484.19|24564.19|24484.19|24562.62|24482.62|10
1732979760000|2024-11-30 15:16:00|24563.52|24483.52|24568.84|24488.84|24568.84|24488.84|24563.52|24483.52|10
1732979770000|2024-11-30 15:16:10|24569.53|24489.53|24577.64|24497.64|24577.64|24497.64|24569.53|24489.53|10
1732979780000|2024-11-30 15:16:20|24578.78|24498.78|24572.11|24492.11|24578.78|24498.78|24572.11|24492.11|10
1732979790000|2024-11-30 15:16:30|24570.17|24490.17|24564.05|24484.05|24570.17|24490.17|24564.05|24484.05|10
1732979800000|2024-11-30 15:16:40|24563.84|24483.84|24557.13|24477.13|24563.84|24483.84|24554.98|24474.98|10
1732979810000|2024-11-30 15:16:50|24556.99|24476.99|24558.72|24478.72|24558.95|24478.95|24556.61|24476.61|10
1732979820000|2024-11-30 15:17:00|24558.77|24478.77|24563.81|24483.81|24563.81|24483.81|24556.74|24476.74|10
1732979830000|2024-11-30 15:17:10|24562.62|24482.62|24559.36|24479.36|24563.28|24483.28|24559.36|24479.36|10
1732979840000|2024-11-30 15:17:20|24558.78|24478.78|24559.35|24479.35|24559.46|24479.46|24558.36|24478.36|10
1732979850000|2024-11-30 15:17:30|24558.81|24478.81|24556.26|24476.26|24558.81|24478.81|24555.96|24475.96|10
1732979860000|2024-11-30 15:17:40|24555.74|24475.74|24556.58|24476.58|24557.55|24477.55|24555.74|24475.74|10
1732979870000|2024-11-30 15:17:50|24557.04|24477.04|24559.39|24479.39|24560.47|24480.47|24557.04|24477.04|10
1732979880000|2024-11-30 15:18:00|24558.72|24478.72|24560.06|24480.06|24560.53|24480.53|24558.72|24478.72|10
1732979890000|2024-11-30 15:18:10|24559.96|24479.96|24558.44|24478.44|24560.22|24480.22|24558.03|24478.03|10
1732979900000|2024-11-30 15:18:20|24558.24|24478.24|24560.07|24480.07|24560.26|24480.26|24558.19|24478.19|10
1732979910000|2024-11-30 15:18:30|24559.88|24479.88|24564.25|24484.25|24564.25|24484.25|24559.48|24479.48|10
1732979920000|2024-11-30 15:18:40|24563.65|24483.65|24565.65|24485.65|24565.65|24485.65|24563.65|24483.65|9
1732979930000|2024-11-30 15:18:50|24569.75|24489.75|24572.66|24492.66|24572.66|24492.66|24569.75|24489.75|9
1732979940000|2024-11-30 15:19:00|24572.04|24492.04|24575.8|24495.8|24575.8|24495.8|24571.6|24491.6|10
1732979950000|2024-11-30 15:19:10|24575.99|24495.99|24576.96|24496.96|24577.7|24497.7|24575.59|24495.59|10
1732979960000|2024-11-30 15:19:20|24579.45|24499.45|24576.39|24496.39|24579.57|24499.57|24575.97|24495.97|10
1732979970000|2024-11-30 15:19:30|24576.78|24496.78|24579.29|24499.29|24579.29|24499.29|24576.06|24496.06|10
1732979980000|2024-11-30 15:19:40|24580.36|24500.36|24578.95|24498.95|24580.38|24500.38|24578.67|24498.67|9
1732979990000|2024-11-30 15:19:50|24578.72|24498.72|24575.93|24495.93|24578.72|24498.72|24575.57|24495.57|10
1732980000000|2024-11-30 15:20:00|24575.96|24495.96|24573.25|24493.25|24575.99|24495.99|24573.22|24493.22|10
1732980010000|2024-11-30 15:20:10|24572.75|24492.75|24564.88|24484.88|24572.75|24492.75|24564.44|24484.44|10
1732980020000|2024-11-30 15:20:20|24565.18|24485.18|24562.91|24482.91|24565.73|24485.73|24562.91|24482.91|10
1732980030000|2024-11-30 15:20:30|24562.64|24482.64|24555.19|24475.19|24562.64|24482.64|24555.05|24475.05|10
1732980040000|2024-11-30 15:20:40|24555.01|24475.01|24557.08|24477.08|24557.08|24477.08|24554.92|24474.92|9
1732980050000|2024-11-30 15:20:50|24557.4|24477.4|24559.42|24479.42|24560.33|24480.33|24557.4|24477.4|10
1732980060000|2024-11-30 15:21:00|24559.91|24479.91|24560.42|24480.42|24560.42|24480.42|24557.55|24477.55|10
1732980070000|2024-11-30 15:21:10|24559.85|24479.85|24561.6|24481.6|24561.93|24481.93|24559.71|24479.71|10
1732980080000|2024-11-30 15:21:20|24561.32|24481.32|24559.71|24479.71|24561.32|24481.32|24558.99|24478.99|10
1732980090000|2024-11-30 15:21:30|24560.51|24480.51|24564.98|24484.98|24565.09|24485.09|24560.51|24480.51|10
1732980100000|2024-11-30 15:21:40|24564.03|24484.03|24569.8|24489.8|24569.8|24489.8|24563.89|24483.89|10
1732980110000|2024-11-30 15:21:50|24570.07|24490.07|24574.33|24494.33|24574.33|24494.33|24570.07|24490.07|10
1732980120000|2024-11-30 15:22:00|24574.11|24494.11|24574.56|24494.56|24574.62|24494.62|24573.19|24493.19|10
1732980130000|2024-11-30 15:22:10|24575.21|24495.21|24576.44|24496.44|24576.44|24496.44|24575.21|24495.21|10
1732980140000|2024-11-30 15:22:20|24576.13|24496.13|24578.47|24498.47|24578.47|24498.47|24575.2|24495.2|10
1732980150000|2024-11-30 15:22:30|24578.91|24498.91|24575.42|24495.42|24578.91|24498.91|24575.05|24495.05|10
1732980160000|2024-11-30 15:22:40|24575.34|24495.34|24571.36|24491.36|24575.34|24495.34|24571.36|24491.36|10
1732980170000|2024-11-30 15:22:50|24570.78|24490.78|24568.53|24488.53|24570.78|24490.78|24568.25|24488.25|10
1732980180000|2024-11-30 15:23:00|24568.55|24488.55|24567.9|24487.9|24569.8|24489.8|24567.58|24487.58|10
1732980190000|2024-11-30 15:23:10|24567.73|24487.73|24562|24482|24567.73|24487.73|24562|24482|10
1732980200000|2024-11-30 15:23:20|24561.86|24481.86|24552.07|24472.07|24561.86|24481.86|24552.07|24472.07|10
1732980210000|2024-11-30 15:23:30|24552.73|24472.73|24552.92|24472.92|24553.63|24473.63|24552.73|24472.73|10
1732980220000|2024-11-30 15:23:40|24552.73|24472.73|24550.38|24470.38|24553.56|24473.56|24550.38|24470.38|10
1732980230000|2024-11-30 15:23:50|24550.4|24470.4|24550.08|24470.08|24550.4|24470.4|24548.04|24468.04|10
1732980240000|2024-11-30 15:24:00|24550.65|24470.65|24544.16|24464.16|24550.91|24470.91|24544.16|24464.16|10
1732980250000|2024-11-30 15:24:10|24543.4|24463.4|24543.32|24463.32|24544.79|24464.79|24542.95|24462.95|10
1732980260000|2024-11-30 15:24:20|24543.81|24463.81|24546.77|24466.77|24546.77|24466.77|24543.55|24463.55|10
1732980270000|2024-11-30 15:24:30|24546.91|24466.91|24550.5|24470.5|24550.85|24470.85|24546.91|24466.91|10
1732980280000|2024-11-30 15:24:40|24551.87|24471.87|24552.12|24472.12|24552.75|24472.75|24551.87|24471.87|10
1732980290000|2024-11-30 15:24:50|24553.64|24473.64|24554.14|24474.14|24554.14|24474.14|24553.41|24473.41|10
1732980300000|2024-11-30 15:25:00|24554.56|24474.56|24559.47|24479.47|24559.47|24479.47|24554.56|24474.56|10
1732980310000|2024-11-30 15:25:10|24559.73|24479.73|24560.85|24480.85|24560.85|24480.85|24558.99|24478.99|10
1732980320000|2024-11-30 15:25:20|24561.83|24481.83|24563.86|24483.86|24563.9|24483.9|24561.83|24481.83|10
1732980330000|2024-11-30 15:25:30|24564.65|24484.65|24566.13|24486.13|24566.13|24486.13|24564.4|24484.4|9
1732980340000|2024-11-30 15:25:40|24566.65|24486.65|24566.36|24486.36|24569.24|24489.24|24565.82|24485.82|10
1732980350000|2024-11-30 15:25:50|24566.55|24486.55|24566.36|24486.36|24566.55|24486.55|24565.74|24485.74|10
1732980360000|2024-11-30 15:26:00|24566.43|24486.43|24567.2|24487.2|24567.2|24487.2|24566.13|24486.13|10
1732980370000|2024-11-30 15:26:10|24567.8|24487.8|24569.58|24489.58|24569.58|24489.58|24566.95|24486.95|10
1732980380000|2024-11-30 15:26:20|24569.61|24489.61|24571.25|24491.25|24573.51|24493.51|24569.61|24489.61|10
1732980390000|2024-11-30 15:26:30|24570.93|24490.93|24571.99|24491.99|24571.99|24491.99|24570.93|24490.93|10
1732980400000|2024-11-30 15:26:40|24572.57|24492.57|24573.96|24493.96|24573.96|24493.96|24572.49|24492.49|10
1732980410000|2024-11-30 15:26:50|24574|24494|24573.43|24493.43|24574.77|24494.77|24573.43|24493.43|10
1732980420000|2024-11-30 15:27:00|24573.31|24493.31|24572.87|24492.87|24573.36|24493.36|24572.87|24492.87|9
1732980430000|2024-11-30 15:27:10|24573.28|24493.28|24570.77|24490.77|24573.28|24493.28|24570.77|24490.77|10
1732980440000|2024-11-30 15:27:20|24570.87|24490.87|24572.41|24492.41|24572.6|24492.6|24570.73|24490.73|10
1732980450000|2024-11-30 15:27:30|24572.04|24492.04|24572.03|24492.03|24572.47|24492.47|24571.69|24491.69|10
1732980460000|2024-11-30 15:27:40|24572.37|24492.37|24573.89|24493.89|24573.89|24493.89|24571.84|24491.84|10
1732980470000|2024-11-30 15:27:50|24574.06|24494.06|24574.15|24494.15|24574.7|24494.7|24573.64|24493.64|10
1732980480000|2024-11-30 15:28:00|24574.62|24494.62|24572.76|24492.76|24574.67|24494.67|24572.76|24492.76|10
1732980490000|2024-11-30 15:28:10|24572.65|24492.65|24573.58|24493.58|24573.58|24493.58|24571.94|24491.94|9
1732980500000|2024-11-30 15:28:20|24573.22|24493.22|24570.94|24490.94|24573.22|24493.22|24570.77|24490.77|10
1732980510000|2024-11-30 15:28:30|24570.06|24490.06|24572.38|24492.38|24572.38|24492.38|24570.03|24490.03|10
1732980520000|2024-11-30 15:28:40|24572.32|24492.32|24574.26|24494.26|24574.26|24494.26|24572.32|24492.32|10
1732980530000|2024-11-30 15:28:50|24574.42|24494.42|24571.73|24491.73|24574.77|24494.77|24571.71|24491.71|10
1732980540000|2024-11-30 15:29:00|24572.01|24492.01|24570.63|24490.63|24572.01|24492.01|24570.08|24490.08|10
1732980550000|2024-11-30 15:29:10|24570.72|24490.72|24573.33|24493.33|24573.33|24493.33|24570.72|24490.72|10
1732980560000|2024-11-30 15:29:20|24573.32|24493.32|24577.81|24497.81|24577.81|24497.81|24573.32|24493.32|10
1732980570000|2024-11-30 15:29:30|24577.87|24497.87|24579.43|24499.43|24579.46|24499.46|24577.87|24497.87|10
1732980580000|2024-11-30 15:29:40|24579.87|24499.87|24580.06|24500.06|24581.32|24501.32|24579.87|24499.87|10
1732980590000|2024-11-30 15:29:50|24580.04|24500.04|24581.13|24501.13|24581.13|24501.13|24579.47|24499.47|10
1732980600000|2024-11-30 15:30:00|24581.94|24501.94|24585.34|24505.34|24586.72|24506.72|24581.94|24501.94|10
1732980610000|2024-11-30 15:30:10|24585.05|24505.05|24589.07|24509.07|24589.07|24509.07|24585.05|24505.05|10
1732980620000|2024-11-30 15:30:20|24589.18|24509.18|24588.94|24508.94|24589.61|24509.61|24588.47|24508.47|10
1732980630000|2024-11-30 15:30:30|24589.01|24509.01|24587.05|24507.05|24590.32|24510.32|24587.05|24507.05|10
1732980640000|2024-11-30 15:30:40|24587.06|24507.06|24587.05|24507.05|24587.42|24507.42|24586.27|24506.27|10
1732980650000|2024-11-30 15:30:50|24587.2|24507.2|24588.4|24508.4|24588.46|24508.46|24587.12|24507.12|10
1732980660000|2024-11-30 15:31:00|24587.64|24507.64|24587.68|24507.68|24588.06|24508.06|24586.38|24506.38|10
1732980670000|2024-11-30 15:31:10|24587.81|24507.81|24587.89|24507.89|24587.89|24507.89|24587.08|24507.08|9
1732980680000|2024-11-30 15:31:20|24588.2|24508.2|24588.18|24508.18|24588.37|24508.37|24587.53|24507.53|10
1732980690000|2024-11-30 15:31:30|24588.22|24508.22|24588.34|24508.34|24588.82|24508.82|24588.01|24508.01|10
1732980700000|2024-11-30 15:31:40|24588.7|24508.7|24590.8|24510.8|24591.12|24511.12|24588.7|24508.7|10
1732980710000|2024-11-30 15:31:50|24590.91|24510.91|24592.65|24512.65|24592.69|24512.69|24590.91|24510.91|10
1732980720000|2024-11-30 15:32:00|24592.28|24512.28|24592.3|24512.3|24592.43|24512.43|24591.81|24511.81|10
1732980730000|2024-11-30 15:32:10|24592.18|24512.18|24594.32|24514.32|24594.32|24514.32|24591.41|24511.41|10
1732980740000|2024-11-30 15:32:20|24594.61|24514.61|24594.69|24514.69|24596.18|24516.18|24594.61|24514.61|10
1732980750000|2024-11-30 15:32:30|24593.48|24513.48|24587.08|24507.08|24593.48|24513.48|24587.08|24507.08|10
1732980760000|2024-11-30 15:32:40|24586.74|24506.74|24580.63|24500.63|24586.74|24506.74|24580.49|24500.49|10
1732980770000|2024-11-30 15:32:50|24580.89|24500.89|24581|24501|24581.64|24501.64|24580.89|24500.89|10
1732980780000|2024-11-30 15:33:00|24580.44|24500.44|24575.5|24495.5|24580.44|24500.44|24575.42|24495.42|10
1732980790000|2024-11-30 15:33:10|24575.02|24495.02|24576|24496|24576.66|24496.66|24574.37|24494.37|9
1732980800000|2024-11-30 15:33:20|24576.19|24496.19|24576.99|24496.99|24576.99|24496.99|24575.17|24495.17|10
1732980810000|2024-11-30 15:33:30|24577.55|24497.55|24577.29|24497.29|24577.79|24497.79|24577.03|24497.03|9
1732980820000|2024-11-30 15:33:40|24577.98|24497.98|24579.36|24499.36|24580.78|24500.78|24577.98|24497.98|10
1732980830000|2024-11-30 15:33:50|24578.91|24498.91|24578.08|24498.08|24578.91|24498.91|24577.72|24497.72|10
1732980840000|2024-11-30 15:34:00|24577.74|24497.74|24581.72|24501.72|24582.14|24502.14|24577.65|24497.65|10
1732980850000|2024-11-30 15:34:10|24581.01|24501.01|24583.98|24503.98|24583.98|24503.98|24581.01|24501.01|10
1732980860000|2024-11-30 15:34:20|24583.92|24503.92|24580.75|24500.75|24584.1|24504.1|24580.75|24500.75|10
1732980870000|2024-11-30 15:34:30|24580.57|24500.57|24577.89|24497.89|24580.57|24500.57|24577.89|24497.89|10
1732980880000|2024-11-30 15:34:40|24577.8|24497.8|24579.13|24499.13|24579.13|24499.13|24576.8|24496.8|9
1732980890000|2024-11-30 15:34:50|24579.62|24499.62|24585.4|24505.4|24585.62|24505.62|24579.04|24499.04|9
1732980900000|2024-11-30 15:35:00|24585.42|24505.42|24588.85|24508.85|24588.85|24508.85|24585.18|24505.18|10
1732980910000|2024-11-30 15:35:10|24588.31|24508.31|24585.88|24505.88|24588.31|24508.31|24585.7|24505.7|10
1732980920000|2024-11-30 15:35:20|24586.31|24506.31|24587.56|24507.56|24587.56|24507.56|24586.18|24506.18|10
1732980930000|2024-11-30 15:35:30|24588.8|24508.8|24587.62|24507.62|24589.01|24509.01|24587.62|24507.62|10
1732980940000|2024-11-30 15:35:40|24587.59|24507.59|24588.27|24508.27|24588.65|24508.65|24587.4|24507.4|10
1732980950000|2024-11-30 15:35:50|24588.29|24508.29|24586.36|24506.36|24588.29|24508.29|24586.36|24506.36|10
1732980960000|2024-11-30 15:36:00|24586.37|24506.37|24587.47|24507.47|24587.47|24507.47|24586.23|24506.23|10
1732980970000|2024-11-30 15:36:10|24587.6|24507.6|24587.16|24507.16|24588.59|24508.59|24587.16|24507.16|10
1732980980000|2024-11-30 15:36:20|24587.05|24507.05|24587.81|24507.81|24587.81|24507.81|24585.75|24505.75|10
1732980990000|2024-11-30 15:36:30|24587.64|24507.64|24586.83|24506.83|24587.71|24507.71|24586.83|24506.83|10
1732981000000|2024-11-30 15:36:40|24587.07|24507.07|24589.03|24509.03|24589.03|24509.03|24586.96|24506.96|10
1732981010000|2024-11-30 15:36:50|24589|24509|24589.21|24509.21|24589.76|24509.76|24588.68|24508.68|10
1732981020000|2024-11-30 15:37:00|24585.35|24505.35|24581.81|24501.81|24585.43|24505.43|24581.81|24501.81|10
1732981030000|2024-11-30 15:37:10|24580.28|24500.28|24582.45|24502.45|24583.14|24503.14|24580.28|24500.28|9
1732981040000|2024-11-30 15:37:20|24582.4|24502.4|24582.83|24502.83|24582.86|24502.86|24581.26|24501.26|10
1732981050000|2024-11-30 15:37:30|24582.86|24502.86|24584.54|24504.54|24584.54|24504.54|24582.8|24502.8|10
1732981060000|2024-11-30 15:37:40|24584.66|24504.66|24584.66|24504.66|24584.66|24504.66|24584.17|24504.17|10
1732981070000|2024-11-30 15:37:50|24584.49|24504.49|24584.57|24504.57|24584.67|24504.67|24584.45|24504.45|10
1732981080000|2024-11-30 15:38:00|24584.58|24504.58|24583.78|24503.78|24584.91|24504.91|24583.78|24503.78|10
1732981090000|2024-11-30 15:38:10|24584.24|24504.24|24585.88|24505.88|24586.37|24506.37|24584.24|24504.24|10
1732981100000|2024-11-30 15:38:20|24585.87|24505.87|24585.95|24505.95|24586.29|24506.29|24585.82|24505.82|10
1732981110000|2024-11-30 15:38:30|24585.98|24505.98|24584.9|24504.9|24586.37|24506.37|24584.9|24504.9|10
1732981120000|2024-11-30 15:38:40|24584.89|24504.89|24587.34|24507.34|24587.34|24507.34|24584.89|24504.89|10
1732981130000|2024-11-30 15:38:50|24587.78|24507.78|24589.59|24509.59|24589.95|24509.95|24587.78|24507.78|10
1732981140000|2024-11-30 15:39:00|24589.41|24509.41|24588.89|24508.89|24589.72|24509.72|24588.89|24508.89|10
1732981150000|2024-11-30 15:39:10|24588.6|24508.6|24589.5|24509.5|24589.68|24509.68|24588.4|24508.4|9
1732981160000|2024-11-30 15:39:20|24589.51|24509.51|24590.57|24510.57|24590.57|24510.57|24589.4|24509.4|10
1732981170000|2024-11-30 15:39:30|24589.85|24509.85|24586.85|24506.85|24589.85|24509.85|24586.85|24506.85|10
1732981180000|2024-11-30 15:39:40|24586.04|24506.04|24583.48|24503.48|24586.07|24506.07|24583.48|24503.48|10
1732981190000|2024-11-30 15:39:50|24583.29|24503.29|24580.81|24500.81|24583.29|24503.29|24580.81|24500.81|10
1732981200000|2024-11-30 15:40:00|24581.08|24501.08|24581.31|24501.31|24582.4|24502.4|24581.08|24501.08|10
1732981210000|2024-11-30 15:40:10|24581.52|24501.52|24581.47|24501.47|24582.66|24502.66|24581.24|24501.24|10
1732981220000|2024-11-30 15:40:20|24581.76|24501.76|24583.49|24503.49|24583.49|24503.49|24581.76|24501.76|10
1732981230000|2024-11-30 15:40:30|24583.52|24503.52|24580.6|24500.6|24583.52|24503.52|24580.46|24500.46|10
1732981240000|2024-11-30 15:40:40|24580.53|24500.53|24579.82|24499.82|24580.75|24500.75|24579.45|24499.45|10
1732981250000|2024-11-30 15:40:50|24579.85|24499.85|24581.24|24501.24|24581.24|24501.24|24579.82|24499.82|9
1732981260000|2024-11-30 15:41:00|24581.08|24501.08|24577.45|24497.45|24582.96|24502.96|24577.45|24497.45|10
1732981270000|2024-11-30 15:41:10|24577.62|24497.62|24581.18|24501.18|24581.18|24501.18|24577.62|24497.62|10
1732981280000|2024-11-30 15:41:20|24581.38|24501.38|24580.5|24500.5|24582.27|24502.27|24580.5|24500.5|10
1732981290000|2024-11-30 15:41:30|24580.02|24500.02|24579.54|24499.54|24580.02|24500.02|24579.51|24499.51|10
1732981300000|2024-11-30 15:41:40|24579.63|24499.63|24579.2|24499.2|24579.88|24499.88|24579.2|24499.2|8
1732981310000|2024-11-30 15:41:50|24579.31|24499.31|24578.67|24498.67|24579.32|24499.32|24578.32|24498.32|10
1732981320000|2024-11-30 15:42:00|24578.7|24498.7|24584.67|24504.67|24584.67|24504.67|24578.7|24498.7|10
1732981330000|2024-11-30 15:42:10|24585.27|24505.27|24586.13|24506.13|24586.55|24506.55|24584.88|24504.88|10
1732981340000|2024-11-30 15:42:20|24586.2|24506.2|24586.12|24506.12|24586.57|24506.57|24586.03|24506.03|10
1732981350000|2024-11-30 15:42:30|24586.06|24506.06|24585.18|24505.18|24586.07|24506.07|24585.18|24505.18|9
1732981360000|2024-11-30 15:42:40|24585.61|24505.61|24585.71|24505.71|24586.36|24506.36|24585.61|24505.61|10
1732981370000|2024-11-30 15:42:50|24585.96|24505.96|24583.85|24503.85|24585.96|24505.96|24583.85|24503.85|9
1732981380000|2024-11-30 15:43:00|24583.55|24503.55|24579.9|24499.9|24583.82|24503.82|24579.9|24499.9|10
1732981390000|2024-11-30 15:43:10|24579.71|24499.71|24579.37|24499.37|24579.77|24499.77|24579|24499|10
1732981400000|2024-11-30 15:43:20|24579.42|24499.42|24576.96|24496.96|24579.42|24499.42|24576.78|24496.78|10
1732981410000|2024-11-30 15:43:30|24577.25|24497.25|24577.52|24497.52|24577.91|24497.91|24576.83|24496.83|10
1732981420000|2024-11-30 15:43:40|24577.82|24497.82|24579.42|24499.42|24579.42|24499.42|24577.82|24497.82|10
1732981430000|2024-11-30 15:43:50|24579.91|24499.91|24581.27|24501.27|24581.67|24501.67|24579.91|24499.91|10
1732981440000|2024-11-30 15:44:00|24581.16|24501.16|24578.08|24498.08|24581.47|24501.47|24578.08|24498.08|10
1732981450000|2024-11-30 15:44:10|24578.15|24498.15|24578.71|24498.71|24579.9|24499.9|24578.09|24498.09|10
1732981460000|2024-11-30 15:44:20|24578.35|24498.35|24576.02|24496.02|24578.35|24498.35|24575.99|24495.99|10
1732981470000|2024-11-30 15:44:30|24576.08|24496.08|24575.74|24495.74|24576.75|24496.75|24575.74|24495.74|10
1732981480000|2024-11-30 15:44:40|24575.21|24495.21|24574.86|24494.86|24575.21|24495.21|24574.43|24494.43|10
1732981490000|2024-11-30 15:44:50|24574.73|24494.73|24573.06|24493.06|24574.73|24494.73|24573.06|24493.06|10
1732981500000|2024-11-30 15:45:00|24572.71|24492.71|24572.88|24492.88|24572.88|24492.88|24571.77|24491.77|10
1732981510000|2024-11-30 15:45:10|24573.34|24493.34|24572.53|24492.53|24574.16|24494.16|24572.53|24492.53|10
1732981520000|2024-11-30 15:45:20|24572.06|24492.06|24566.96|24486.96|24572.06|24492.06|24566.96|24486.96|10
1732981530000|2024-11-30 15:45:30|24566.26|24486.26|24567.72|24487.72|24567.72|24487.72|24565.77|24485.77|10
1732981540000|2024-11-30 15:45:40|24569.04|24489.04|24573.52|24493.52|24573.52|24493.52|24569.04|24489.04|10
1732981550000|2024-11-30 15:45:50|24573.94|24493.94|24575.05|24495.05|24575.15|24495.15|24573.94|24493.94|10
1732981560000|2024-11-30 15:46:00|24575.34|24495.34|24587.79|24507.79|24587.79|24507.79|24575.34|24495.34|10
1732981570000|2024-11-30 15:46:10|24587.7|24507.7|24589|24509|24589|24509|24587.55|24507.55|10
1732981580000|2024-11-30 15:46:20|24589.26|24509.26|24589.21|24509.21|24590.16|24510.16|24588.94|24508.94|9
1732981590000|2024-11-30 15:46:30|24589.32|24509.32|24586.22|24506.22|24589.52|24509.52|24586.22|24506.22|10
1732981600000|2024-11-30 15:46:40|24586.13|24506.13|24586.08|24506.08|24586.89|24506.89|24585.36|24505.36|10
1732981610000|2024-11-30 15:46:50|24585.98|24505.98|24587|24507|24587|24507|24585.7|24505.7|9
1732981620000|2024-11-30 15:47:00|24587.18|24507.18|24587.43|24507.43|24588.55|24508.55|24587.18|24507.18|10
1732981630000|2024-11-30 15:47:10|24586.94|24506.94|24586.84|24506.84|24587.19|24507.19|24586.21|24506.21|9
1732981640000|2024-11-30 15:47:20|24587.31|24507.31|24587.98|24507.98|24587.98|24507.98|24586.24|24506.24|10
1732981650000|2024-11-30 15:47:30|24588.02|24508.02|24588.51|24508.51|24589.67|24509.67|24588.02|24508.02|10
1732981660000|2024-11-30 15:47:40|24588.69|24508.69|24589.56|24509.56|24589.56|24509.56|24588.53|24508.53|9
1732981670000|2024-11-30 15:47:50|24590.01|24510.01|24590.43|24510.43|24590.82|24510.82|24590.01|24510.01|10
1732981680000|2024-11-30 15:48:00|24590.62|24510.62|24592.51|24512.51|24592.81|24512.81|24590.62|24510.62|10
1732981690000|2024-11-30 15:48:10|24592.15|24512.15|24598.72|24518.72|24598.72|24518.72|24592.15|24512.15|10
1732981700000|2024-11-30 15:48:20|24598.82|24518.82|24601.84|24521.84|24601.84|24521.84|24598.82|24518.82|10
1732981710000|2024-11-30 15:48:30|24601.93|24521.93|24604.49|24524.49|24604.49|24524.49|24601.93|24521.93|9
1732981720000|2024-11-30 15:48:40|24604.87|24524.87|24609.33|24529.33|24609.33|24529.33|24604.87|24524.87|10
1732981730000|2024-11-30 15:48:50|24609.47|24529.47|24610.4|24530.4|24610.49|24530.49|24609.2|24529.2|9
1732981740000|2024-11-30 15:49:00|24610.64|24530.64|24611.05|24531.05|24611.48|24531.48|24610.45|24530.45|10
1732981750000|2024-11-30 15:49:10|24611.22|24531.22|24612.79|24532.79|24613.71|24533.71|24611.22|24531.22|9
1732981760000|2024-11-30 15:49:20|24612.85|24532.85|24618.49|24538.49|24618.49|24538.49|24612.85|24532.85|10
1732981770000|2024-11-30 15:49:30|24618.67|24538.67|24621.92|24541.92|24621.92|24541.92|24618.67|24538.67|9
1732981780000|2024-11-30 15:49:40|24622.46|24542.46|24622.02|24542.02|24622.46|24542.46|24621.83|24541.83|9
1732981790000|2024-11-30 15:49:50|24622.05|24542.05|24622.72|24542.72|24622.72|24542.72|24621.46|24541.46|9
1732981800000|2024-11-30 15:50:00|24623.07|24543.07|24624.2|24544.2|24624.5|24544.5|24622.57|24542.57|10
1732981810000|2024-11-30 15:50:10|24624.07|24544.07|24620.08|24540.08|24624.07|24544.07|24620.08|24540.08|10
1732981820000|2024-11-30 15:50:20|24619.87|24539.87|24618.45|24538.45|24619.91|24539.91|24618.45|24538.45|10
1732981830000|2024-11-30 15:50:30|24622.6|24542.6|24629.62|24549.62|24630|24550|24622.6|24542.6|9
1732981840000|2024-11-30 15:50:40|24629.23|24549.23|24627.02|24547.02|24629.23|24549.23|24627.02|24547.02|9
1732981850000|2024-11-30 15:50:50|24626.93|24546.93|24624.62|24544.62|24626.93|24546.93|24624.62|24544.62|10
1732981860000|2024-11-30 15:51:00|24624.23|24544.23|24625.06|24545.06|24626.22|24546.22|24624.23|24544.23|10
1732981870000|2024-11-30 15:51:10|24623.6|24543.6|24626.67|24546.67|24626.67|24546.67|24623.6|24543.6|9
1732981880000|2024-11-30 15:51:20|24626.65|24546.65|24625.5|24545.5|24627.6|24547.6|24625.31|24545.31|10
1732981890000|2024-11-30 15:51:30|24625.55|24545.55|24624.59|24544.59|24625.55|24545.55|24624.53|24544.53|10
1732981900000|2024-11-30 15:51:40|24624.5|24544.5|24625.28|24545.28|24625.28|24545.28|24623.91|24543.91|10
1732981910000|2024-11-30 15:51:50|24625.3|24545.3|24625|24545|24625.9|24545.9|24624.88|24544.88|10
1732981920000|2024-11-30 15:52:00|24625.1|24545.1|24624.58|24544.58|24625.12|24545.12|24624.41|24544.41|10
1732981930000|2024-11-30 15:52:10|24624.44|24544.44|24623.94|24543.94|24624.44|24544.44|24623.03|24543.03|10
1732981940000|2024-11-30 15:52:20|24624.25|24544.25|24626.61|24546.61|24626.61|24546.61|24623.94|24543.94|10
1732981950000|2024-11-30 15:52:30|24626.68|24546.68|24627.67|24547.67|24627.69|24547.69|24626.68|24546.68|10
1732981960000|2024-11-30 15:52:40|24627.62|24547.62|24628.65|24548.65|24628.92|24548.92|24627.62|24547.62|9
1732981970000|2024-11-30 15:52:50|24628.97|24548.97|24628.26|24548.26|24628.97|24548.97|24628.21|24548.21|10
1732981980000|2024-11-30 15:53:00|24628.19|24548.19|24629.58|24549.58|24629.58|24549.58|24628.08|24548.08|9
1732981990000|2024-11-30 15:53:10|24629.97|24549.97|24632|24552|24632.44|24552.44|24629.82|24549.82|10
1732982000000|2024-11-30 15:53:20|24632.2|24552.2|24628.18|24548.18|24632.2|24552.2|24627.95|24547.95|9
1732982010000|2024-11-30 15:53:30|24628.21|24548.21|24623.22|24543.22|24628.27|24548.27|24622.98|24542.98|10
1732982020000|2024-11-30 15:53:40|24623.2|24543.2|24625.76|24545.76|24625.76|24545.76|24623.18|24543.18|9
1732982030000|2024-11-30 15:53:50|24627.82|24547.82|24627.55|24547.55|24628.24|24548.24|24627.35|24547.35|10
1732982040000|2024-11-30 15:54:00|24627.46|24547.46|24627.07|24547.07|24627.5|24547.5|24626.55|24546.55|10
1732982050000|2024-11-30 15:54:10|24627|24547|24627.99|24547.99|24628.39|24548.39|24627|24547|9
1732982060000|2024-11-30 15:54:20|24628.03|24548.03|24630.77|24550.77|24630.77|24550.77|24628.03|24548.03|10
1732982070000|2024-11-30 15:54:30|24631.1|24551.1|24634.77|24554.77|24634.77|24554.77|24630.93|24550.93|9
1732982080000|2024-11-30 15:54:40|24634.81|24554.81|24632.16|24552.16|24634.81|24554.81|24632.16|24552.16|10
1732982090000|2024-11-30 15:54:50|24632.1|24552.1|24634.02|24554.02|24634.02|24554.02|24631.58|24551.58|9
1732982100000|2024-11-30 15:55:00|24634.28|24554.28|24637.14|24557.14|24637.14|24557.14|24633.76|24553.76|9
1732982110000|2024-11-30 15:55:10|24637.81|24557.81|24638.61|24558.61|24638.61|24558.61|24637.81|24557.81|10
1732982120000|2024-11-30 15:55:20|24638.68|24558.68|24640.56|24560.56|24640.87|24560.87|24638.68|24558.68|10
1732982130000|2024-11-30 15:55:30|24639.88|24559.88|24639.35|24559.35|24640|24560|24638.07|24558.07|10
1732982140000|2024-11-30 15:55:40|24639.41|24559.41|24637.26|24557.26|24639.41|24559.41|24637.26|24557.26|10
1732982150000|2024-11-30 15:55:50|24637.09|24557.09|24640.81|24560.81|24640.81|24560.81|24637.09|24557.09|10
1732982160000|2024-11-30 15:56:00|24640.84|24560.84|24640.3|24560.3|24640.84|24560.84|24640.2|24560.2|8
1732982170000|2024-11-30 15:56:10|24640.09|24560.09|24639.23|24559.23|24640.09|24560.09|24639.23|24559.23|8
1732982180000|2024-11-30 15:56:20|24639.07|24559.07|24636.47|24556.47|24639.07|24559.07|24636.18|24556.18|10
1732982190000|2024-11-30 15:56:30|24636.31|24556.31|24634.28|24554.28|24636.31|24556.31|24634.28|24554.28|10
1732982200000|2024-11-30 15:56:40|24634.24|24554.24|24633.36|24553.36|24634.6|24554.6|24633.36|24553.36|9
1732982210000|2024-11-30 15:56:50|24632.22|24552.22|24631.6|24551.6|24632.22|24552.22|24631.09|24551.09|10
1732982220000|2024-11-30 15:57:00|24632.13|24552.13|24635.99|24555.99|24635.99|24555.99|24632.02|24552.02|10
1732982230000|2024-11-30 15:57:10|24635.05|24555.05|24634.6|24554.6|24635.12|24555.12|24634.56|24554.56|10
1732982240000|2024-11-30 15:57:20|24634.55|24554.55|24628.04|24548.04|24634.55|24554.55|24627.67|24547.67|10
1732982250000|2024-11-30 15:57:30|24628.86|24548.86|24628.64|24548.64|24629.53|24549.53|24628.64|24548.64|9
1732982260000|2024-11-30 15:57:40|24628.67|24548.67|24629.8|24549.8|24629.8|24549.8|24628.33|24548.33|10
1732982270000|2024-11-30 15:57:50|24629.83|24549.83|24630.28|24550.28|24630.28|24550.28|24629.67|24549.67|10
1732982280000|2024-11-30 15:58:00|24630.06|24550.06|24629.78|24549.78|24630.55|24550.55|24629.56|24549.56|10
1732982290000|2024-11-30 15:58:10|24629.82|24549.82|24630.13|24550.13|24630.24|24550.24|24629.6|24549.6|10
1732982300000|2024-11-30 15:58:20|24630.08|24550.08|24628.79|24548.79|24630.12|24550.12|24628.79|24548.79|7
1732982310000|2024-11-30 15:58:30|24628.67|24548.67|24622.86|24542.86|24628.67|24548.67|24622.86|24542.86|10
1732982320000|2024-11-30 15:58:40|24622.66|24542.66|24624.16|24544.16|24624.16|24544.16|24621.78|24541.78|10
1732982330000|2024-11-30 15:58:50|24624.13|24544.13|24624.95|24544.95|24625.09|24545.09|24624|24544|9
1732982340000|2024-11-30 15:59:00|24625.01|24545.01|24625.91|24545.91|24625.93|24545.93|24625.01|24545.01|10
1732982350000|2024-11-30 15:59:10|24625.92|24545.92|24625.62|24545.62|24625.92|24545.92|24625.37|24545.37|10
1732982360000|2024-11-30 15:59:20|24625.72|24545.72|24623.87|24543.87|24625.79|24545.79|24623.87|24543.87|9
1732982370000|2024-11-30 15:59:30|24622.93|24542.93|24621.04|24541.04|24622.93|24542.93|24621.04|24541.04|9
1732982380000|2024-11-30 15:59:40|24620.07|24540.07|24619.18|24539.18|24620.07|24540.07|24618.91|24538.91|9
1732982390000|2024-11-30 15:59:50|24618.94|24538.94|24617.68|24537.68|24618.94|24538.94|24617.55|24537.55|9
1732982400000|2024-11-30 16:00:00|24615.77|24535.77|24614.64|24534.64|24616.48|24536.48|24614.64|24534.64|10
1732982410000|2024-11-30 16:00:10|24614.45|24534.45|24615.71|24535.71|24615.82|24535.82|24614.45|24534.45|10
1732982420000|2024-11-30 16:00:20|24615.41|24535.41|24616.6|24536.6|24616.6|24536.6|24615.4|24535.4|10
1732982430000|2024-11-30 16:00:30|24617.38|24537.38|24625.52|24545.52|24626.06|24546.06|24616.75|24536.75|10
1732982440000|2024-11-30 16:00:40|24625.5|24545.5|24620.59|24540.59|24625.79|24545.79|24620.59|24540.59|9
1732982450000|2024-11-30 16:00:50|24620.49|24540.49|24620.68|24540.68|24622.08|24542.08|24620.29|24540.29|10
1732982460000|2024-11-30 16:01:00|24620.69|24540.69|24619.99|24539.99|24621.11|24541.11|24619.96|24539.96|10
1732982470000|2024-11-30 16:01:10|24619.84|24539.84|24618.37|24538.37|24620|24540|24617.67|24537.67|10
1732982480000|2024-11-30 16:01:20|24618.72|24538.72|24618.86|24538.86|24620.23|24540.23|24618.48|24538.48|10
1732982490000|2024-11-30 16:01:30|24616.97|24536.97|24616.65|24536.65|24617.85|24537.85|24616.63|24536.63|9
1732982500000|2024-11-30 16:01:40|24617.03|24537.03|24619.02|24539.02|24619.02|24539.02|24617.03|24537.03|10
1732982510000|2024-11-30 16:01:50|24619.44|24539.44|24624.66|24544.66|24625.29|24545.29|24619.33|24539.33|10
1732982520000|2024-11-30 16:02:00|24624.25|24544.25|24628.19|24548.19|24628.19|24548.19|24624.21|24544.21|10
1732982530000|2024-11-30 16:02:10|24629.13|24549.13|24626.75|24546.75|24629.67|24549.67|24626.75|24546.75|10
1732982540000|2024-11-30 16:02:20|24626.27|24546.27|24623.96|24543.96|24626.27|24546.27|24623.96|24543.96|10
1732982550000|2024-11-30 16:02:30|24623.92|24543.92|24616.47|24536.47|24623.92|24543.92|24616.47|24536.47|10
1732982560000|2024-11-30 16:02:40|24616.07|24536.07|24618.38|24538.38|24619.47|24539.47|24616.07|24536.07|10
1732982570000|2024-11-30 16:02:50|24618.77|24538.77|24620.88|24540.88|24620.88|24540.88|24618.77|24538.77|9
1732982580000|2024-11-30 16:03:00|24620.69|24540.69|24623.61|24543.61|24623.61|24543.61|24620.13|24540.13|10
1732982590000|2024-11-30 16:03:10|24623.64|24543.64|24626.2|24546.2|24626.2|24546.2|24623.64|24543.64|10
1732982600000|2024-11-30 16:03:20|24626.24|24546.24|24628.65|24548.65|24628.96|24548.96|24626.24|24546.24|10
1732982610000|2024-11-30 16:03:30|24628.87|24548.87|24630.13|24550.13|24630.5|24550.5|24628.87|24548.87|10
1732982620000|2024-11-30 16:03:40|24630.19|24550.19|24631|24551|24631|24551|24630.19|24550.19|9
1732982630000|2024-11-30 16:03:50|24631.02|24551.02|24632.05|24552.05|24632.05|24552.05|24630.75|24550.75|10
1732982640000|2024-11-30 16:04:00|24632.2|24552.2|24631.12|24551.12|24632.54|24552.54|24631.12|24551.12|9
1732982650000|2024-11-30 16:04:10|24630.87|24550.87|24630.41|24550.41|24630.91|24550.91|24630.41|24550.41|10
1732982660000|2024-11-30 16:04:20|24625.66|24545.66|24623.63|24543.63|24625.92|24545.92|24623.48|24543.48|10
1732982670000|2024-11-30 16:04:30|24623.61|24543.61|24625.35|24545.35|24625.42|24545.42|24623.61|24543.61|10
1732982680000|2024-11-30 16:04:40|24625.11|24545.11|24625.48|24545.48|24625.87|24545.87|24625.11|24545.11|9
1732982690000|2024-11-30 16:04:50|24624.92|24544.92|24624.63|24544.63|24625.47|24545.47|24624.63|24544.63|10
1732982700000|2024-11-30 16:05:00|24624.99|24544.99|24628.25|24548.25|24628.25|24548.25|24624.85|24544.85|10
1732982710000|2024-11-30 16:05:10|24628.3|24548.3|24630.86|24550.86|24630.86|24550.86|24627.2|24547.2|10
1732982720000|2024-11-30 16:05:20|24631.03|24551.03|24636.08|24556.08|24636.08|24556.08|24631.03|24551.03|9
1732982730000|2024-11-30 16:05:30|24636.55|24556.55|24639.23|24559.23|24639.46|24559.46|24636.55|24556.55|10
1732982740000|2024-11-30 16:05:40|24639.7|24559.7|24630.52|24550.52|24640.94|24560.94|24626.88|24546.88|10
1732982750000|2024-11-30 16:05:50|24630.55|24550.55|24632.25|24552.25|24632.27|24552.27|24630.55|24550.55|10
1732982760000|2024-11-30 16:06:00|24631.68|24551.68|24632.03|24552.03|24632.69|24552.69|24631.6|24551.6|10
1732982770000|2024-11-30 16:06:10|24631.22|24551.22|24633.7|24553.7|24635.18|24555.18|24630.44|24550.44|10
1732982780000|2024-11-30 16:06:20|24633.86|24553.86|24655.13|24575.13|24655.13|24575.13|24633.86|24553.86|9
1732982790000|2024-11-30 16:06:30|24655.83|24575.83|24657.02|24577.02|24657.12|24577.12|24655.61|24575.61|10
1732982800000|2024-11-30 16:06:40|24656.83|24576.83|24657.49|24577.49|24657.63|24577.63|24656.81|24576.81|10
1732982810000|2024-11-30 16:06:50|24656.34|24576.34|24643.23|24563.23|24656.34|24576.34|24643.23|24563.23|10
1732982820000|2024-11-30 16:07:00|24643.03|24563.03|24644.72|24564.72|24644.72|24564.72|24642.91|24562.91|10
1732982830000|2024-11-30 16:07:10|24644.66|24564.66|24644.12|24564.12|24645.61|24565.61|24644.08|24564.08|10
1732982840000|2024-11-30 16:07:20|24645.04|24565.04|24645|24565|24646.01|24566.01|24644.9|24564.9|10
1732982850000|2024-11-30 16:07:30|24644.65|24564.65|24640.55|24560.55|24644.67|24564.67|24640.55|24560.55|10
1732982860000|2024-11-30 16:07:40|24640.44|24560.44|24640.9|24560.9|24641.06|24561.06|24640.44|24560.44|10
1732982870000|2024-11-30 16:07:50|24640.86|24560.86|24640.44|24560.44|24640.88|24560.88|24640.22|24560.22|9
1732982880000|2024-11-30 16:08:00|24639.71|24559.71|24640.44|24560.44|24640.66|24560.66|24639.71|24559.71|10
1732982890000|2024-11-30 16:08:10|24639.69|24559.69|24637.48|24557.48|24639.69|24559.69|24637.15|24557.15|10
1732982900000|2024-11-30 16:08:20|24637.27|24557.27|24636.5|24556.5|24637.51|24557.51|24635.55|24555.55|10
1732982910000|2024-11-30 16:08:30|24636.99|24556.99|24635.15|24555.15|24637.16|24557.16|24635.15|24555.15|10
1732982920000|2024-11-30 16:08:40|24634.79|24554.79|24635.88|24555.88|24635.88|24555.88|24634.23|24554.23|10
1732982930000|2024-11-30 16:08:50|24635.94|24555.94|24637.36|24557.36|24637.36|24557.36|24635.91|24555.91|10
1732982940000|2024-11-30 16:09:00|24637.63|24557.63|24639.78|24559.78|24640.03|24560.03|24637.63|24557.63|10
1732982950000|2024-11-30 16:09:10|24639.61|24559.61|24640.48|24560.48|24640.83|24560.83|24639.57|24559.57|10
1732982960000|2024-11-30 16:09:20|24640.63|24560.63|24640.72|24560.72|24641.21|24561.21|24640.63|24560.63|10
1732982970000|2024-11-30 16:09:30|24640.66|24560.66|24640.72|24560.72|24640.89|24560.89|24640.28|24560.28|10
1732982980000|2024-11-30 16:09:40|24640.32|24560.32|24637.05|24557.05|24640.32|24560.32|24637.05|24557.05|10
1732982990000|2024-11-30 16:09:50|24637.04|24557.04|24646.86|24566.86|24646.86|24566.86|24636.23|24556.23|10
1732983000000|2024-11-30 16:10:00|24646.79|24566.79|24643.37|24563.37|24646.79|24566.79|24643.37|24563.37|10
1732983010000|2024-11-30 16:10:10|24643.23|24563.23|24642.58|24562.58|24643.3|24563.3|24642.37|24562.37|10
1732983020000|2024-11-30 16:10:20|24643.32|24563.32|24647.19|24567.19|24647.19|24567.19|24643.32|24563.32|10
1732983030000|2024-11-30 16:10:30|24648.08|24568.08|24650.69|24570.69|24650.98|24570.98|24648.08|24568.08|10
1732983040000|2024-11-30 16:10:40|24650.84|24570.84|24653.42|24573.42|24653.98|24573.98|24650.84|24570.84|10
1732983050000|2024-11-30 16:10:50|24653.06|24573.06|24652.4|24572.4|24653.31|24573.31|24651.59|24571.59|10
1732983060000|2024-11-30 16:11:00|24652.05|24572.05|24654.36|24574.36|24655.1|24575.1|24651.65|24571.65|10
1732983070000|2024-11-30 16:11:10|24655.05|24575.05|24653.08|24573.08|24655.16|24575.16|24653.08|24573.08|10
1732983080000|2024-11-30 16:11:20|24653.39|24573.39|24652.83|24572.83|24653.51|24573.51|24652.45|24572.45|10
1732983090000|2024-11-30 16:11:30|24652.84|24572.84|24650.13|24570.13|24652.86|24572.86|24649.1|24569.1|10
1732983100000|2024-11-30 16:11:40|24650.05|24570.05|24649.54|24569.54|24650.05|24570.05|24648.51|24568.51|10
1732983110000|2024-11-30 16:11:50|24649.46|24569.46|24644.22|24564.22|24649.46|24569.46|24644.22|24564.22|10
1732983120000|2024-11-30 16:12:00|24643.57|24563.57|24641.62|24561.62|24643.57|24563.57|24641.62|24561.62|9
1732983130000|2024-11-30 16:12:10|24640.33|24560.33|24640.01|24560.01|24640.87|24560.87|24640.01|24560.01|10
1732983140000|2024-11-30 16:12:20|24639.97|24559.97|24635.58|24555.58|24639.97|24559.97|24635.58|24555.58|10
1732983150000|2024-11-30 16:12:30|24634.28|24554.28|24628.82|24548.82|24634.28|24554.28|24628.78|24548.78|10
1732983160000|2024-11-30 16:12:40|24627.88|24547.88|24620.3|24540.3|24627.88|24547.88|24620.3|24540.3|10
1732983170000|2024-11-30 16:12:50|24620.38|24540.38|24622.26|24542.26|24622.26|24542.26|24620.28|24540.28|10
1732983180000|2024-11-30 16:13:00|24622.5|24542.5|24619.68|24539.68|24622.5|24542.5|24619.68|24539.68|10
1732983190000|2024-11-30 16:13:10|24619.85|24539.85|24617.22|24537.22|24620.03|24540.03|24617.1|24537.1|10
1732983200000|2024-11-30 16:13:20|24618.18|24538.18|24617.14|24537.14|24618.39|24538.39|24617.14|24537.14|10
1732983210000|2024-11-30 16:13:30|24617.37|24537.37|24617.49|24537.49|24618.66|24538.66|24617.31|24537.31|9
1732983220000|2024-11-30 16:13:40|24617.29|24537.29|24619.43|24539.43|24619.69|24539.69|24617.29|24537.29|10
1732983230000|2024-11-30 16:13:50|24618.64|24538.64|24619.52|24539.52|24619.52|24539.52|24618.64|24538.64|9
1732983240000|2024-11-30 16:14:00|24619.51|24539.51|24619.84|24539.84|24621.13|24541.13|24619.51|24539.51|10
1732983250000|2024-11-30 16:14:10|24619.52|24539.52|24617.8|24537.8|24619.52|24539.52|24617.8|24537.8|10
1732983260000|2024-11-30 16:14:20|24617.55|24537.55|24614|24534|24617.55|24537.55|24614|24534|10
1732983270000|2024-11-30 16:14:30|24613.84|24533.84|24609.57|24529.57|24613.84|24533.84|24609.5|24529.5|10
1732983280000|2024-11-30 16:14:40|24610.16|24530.16|24608.92|24528.92|24610.16|24530.16|24608.66|24528.66|10
1732983290000|2024-11-30 16:14:50|24609|24529|24607.15|24527.15|24609.03|24529.03|24607.15|24527.15|9
1732983300000|2024-11-30 16:15:00|24607.22|24527.22|24600.09|24520.09|24607.22|24527.22|24600.09|24520.09|10
1732983310000|2024-11-30 16:15:10|24598.55|24518.55|24592.56|24512.56|24598.55|24518.55|24592.56|24512.56|10
1732983320000|2024-11-30 16:15:20|24593.09|24513.09|24592.06|24512.06|24595.62|24515.62|24592.06|24512.06|10
1732983330000|2024-11-30 16:15:30|24589.64|24509.64|24585.55|24505.55|24590.21|24510.21|24585.55|24505.55|10
1732983340000|2024-11-30 16:15:40|24585.27|24505.27|24581.56|24501.56|24585.27|24505.27|24581.56|24501.56|10
1732983350000|2024-11-30 16:15:50|24581.16|24501.16|24577.93|24497.93|24581.16|24501.16|24577.7|24497.7|10
1732983360000|2024-11-30 16:16:00|24577.87|24497.87|24580.22|24500.22|24580.55|24500.55|24577.87|24497.87|10
1732983370000|2024-11-30 16:16:10|24580.56|24500.56|24578.05|24498.05|24581.99|24501.99|24577.52|24497.52|9
1732983380000|2024-11-30 16:16:20|24578.37|24498.37|24577.48|24497.48|24578.64|24498.64|24577.48|24497.48|9
1732983390000|2024-11-30 16:16:30|24576.75|24496.75|24575.3|24495.3|24576.75|24496.75|24575.3|24495.3|10
1732983400000|2024-11-30 16:16:40|24575.29|24495.29|24573.71|24493.71|24575.29|24495.29|24573.71|24493.71|10
1732983410000|2024-11-30 16:16:50|24573.75|24493.75|24575.86|24495.86|24575.86|24495.86|24573.51|24493.51|9
1732983420000|2024-11-30 16:17:00|24575.97|24495.97|24578.75|24498.75|24578.75|24498.75|24575.67|24495.67|10
1732983430000|2024-11-30 16:17:10|24579.04|24499.04|24570.05|24490.05|24579.04|24499.04|24569.74|24489.74|10
1732983440000|2024-11-30 16:17:20|24570.24|24490.24|24575.34|24495.34|24575.34|24495.34|24570.24|24490.24|10
1732983450000|2024-11-30 16:17:30|24575.29|24495.29|24575.71|24495.71|24576.4|24496.4|24575.29|24495.29|9
1732983460000|2024-11-30 16:17:40|24575.16|24495.16|24571.57|24491.57|24575.16|24495.16|24571.57|24491.57|10
1732983470000|2024-11-30 16:17:50|24571.59|24491.59|24574.54|24494.54|24575.98|24495.98|24571.59|24491.59|10
1732983480000|2024-11-30 16:18:00|24574.77|24494.77|24572.68|24492.68|24574.87|24494.87|24572.11|24492.11|9
1732983490000|2024-11-30 16:18:10|24573.2|24493.2|24570.73|24490.73|24573.2|24493.2|24570.57|24490.57|10
1732983500000|2024-11-30 16:18:20|24570.18|24490.18|24569.84|24489.84|24570.18|24490.18|24569.44|24489.44|10
1732983510000|2024-11-30 16:18:30|24569.8|24489.8|24568.05|24488.05|24569.8|24489.8|24567.29|24487.29|9
1732983520000|2024-11-30 16:18:40|24567.98|24487.98|24563.6|24483.6|24567.98|24487.98|24563.6|24483.6|10
1732983530000|2024-11-30 16:18:50|24563.58|24483.58|24565.29|24485.29|24565.29|24485.29|24562.77|24482.77|10
1732983540000|2024-11-30 16:19:00|24565.5|24485.5|24574.9|24494.9|24574.9|24494.9|24565.5|24485.5|10
1732983550000|2024-11-30 16:19:10|24574.81|24494.81|24573.31|24493.31|24575.99|24495.99|24573.31|24493.31|10
1732983560000|2024-11-30 16:19:20|24573.15|24493.15|24571.97|24491.97|24573.15|24493.15|24571.97|24491.97|9
1732983570000|2024-11-30 16:19:30|24572.01|24492.01|24570.04|24490.04|24572.01|24492.01|24570.04|24490.04|10
1732983580000|2024-11-30 16:19:40|24569.96|24489.96|24572.71|24492.71|24572.71|24492.71|24569.63|24489.63|10
1732983590000|2024-11-30 16:19:50|24573.32|24493.32|24574.02|24494.02|24574.19|24494.19|24573.32|24493.32|10
1732983600000|2024-11-30 16:20:00|24574.82|24494.82|24574.99|24494.99|24575.53|24495.53|24574.45|24494.45|8
1732983610000|2024-11-30 16:20:10|24574.92|24494.92|24576.54|24496.54|24576.75|24496.75|24574.92|24494.92|10
1732983620000|2024-11-30 16:20:20|24577.12|24497.12|24576.61|24496.61|24578.23|24498.23|24576.61|24496.61|10
1732983630000|2024-11-30 16:20:30|24576.35|24496.35|24574.36|24494.36|24576.65|24496.65|24574.36|24494.36|9
1732983640000|2024-11-30 16:20:40|24573.96|24493.96|24573.21|24493.21|24573.96|24493.96|24570.26|24490.26|10
1732983650000|2024-11-30 16:20:50|24573.28|24493.28|24579.35|24499.35|24579.35|24499.35|24573.28|24493.28|10
1732983660000|2024-11-30 16:21:00|24578.51|24498.51|24577.5|24497.5|24578.55|24498.55|24577.02|24497.02|10
1732983670000|2024-11-30 16:21:10|24575.73|24495.73|24576.36|24496.36|24576.36|24496.36|24574.7|24494.7|10
1732983680000|2024-11-30 16:21:20|24577.01|24497.01|24577.16|24497.16|24578.33|24498.33|24576.94|24496.94|10
1732983690000|2024-11-30 16:21:30|24577.4|24497.4|24568.24|24488.24|24577.4|24497.4|24567.87|24487.87|10
1732983700000|2024-11-30 16:21:40|24568.15|24488.15|24568.32|24488.32|24568.32|24488.32|24567.59|24487.59|9
1732983710000|2024-11-30 16:21:50|24569.16|24489.16|24562.89|24482.89|24569.68|24489.68|24562.13|24482.13|10
1732983720000|2024-11-30 16:22:00|24563.82|24483.82|24563.7|24483.7|24564.03|24484.03|24563.46|24483.46|10
1732983730000|2024-11-30 16:22:10|24564.19|24484.19|24563.06|24483.06|24564.67|24484.67|24562.58|24482.58|10
1732983740000|2024-11-30 16:22:20|24562.87|24482.87|24560.29|24480.29|24562.87|24482.87|24560.27|24480.27|9
1732983750000|2024-11-30 16:22:30|24560.32|24480.32|24558.22|24478.22|24560.32|24480.32|24558.22|24478.22|10
1732983760000|2024-11-30 16:22:40|24558.15|24478.15|24554.63|24474.63|24558.15|24478.15|24554.53|24474.53|10
1732983770000|2024-11-30 16:22:50|24554.67|24474.67|24554.51|24474.51|24555.42|24475.42|24554.38|24474.38|10
1732983780000|2024-11-30 16:23:00|24554.62|24474.62|24551.71|24471.71|24554.72|24474.72|24551.71|24471.71|10
1732983790000|2024-11-30 16:23:10|24551.15|24471.15|24553.22|24473.22|24553.22|24473.22|24551.02|24471.02|9
1732983800000|2024-11-30 16:23:20|24553.67|24473.67|24554.11|24474.11|24554.11|24474.11|24553.44|24473.44|10
1732983810000|2024-11-30 16:23:30|24554.73|24474.73|24556.37|24476.37|24556.41|24476.41|24554.73|24474.73|10
1732983820000|2024-11-30 16:23:40|24556.41|24476.41|24556.36|24476.36|24556.86|24476.86|24555.98|24475.98|10
1732983830000|2024-11-30 16:23:50|24556.69|24476.69|24559.27|24479.27|24559.27|24479.27|24556.69|24476.69|10
1732983840000|2024-11-30 16:24:00|24559.52|24479.52|24569.88|24489.88|24569.88|24489.88|24559.52|24479.52|10
1732983850000|2024-11-30 16:24:10|24570.32|24490.32|24569.68|24489.68|24571.64|24491.64|24569.68|24489.68|10
1732983860000|2024-11-30 16:24:20|24569.95|24489.95|24573.65|24493.65|24573.97|24493.97|24569.95|24489.95|10
1732983870000|2024-11-30 16:24:30|24573.74|24493.74|24574.16|24494.16|24574.35|24494.35|24573.08|24493.08|10
1732983880000|2024-11-30 16:24:40|24574.72|24494.72|24580.14|24500.14|24580.14|24500.14|24574.7|24494.7|10
1732983890000|2024-11-30 16:24:50|24581.02|24501.02|24581.63|24501.63|24582.92|24502.92|24581.02|24501.02|10
1732983900000|2024-11-30 16:25:00|24580.95|24500.95|24581.19|24501.19|24582.47|24502.47|24580.95|24500.95|10
1732983910000|2024-11-30 16:25:10|24579.82|24499.82|24579.68|24499.68|24580.51|24500.51|24579.4|24499.4|10
1732983920000|2024-11-30 16:25:20|24579.59|24499.59|24575.61|24495.61|24579.59|24499.59|24575.61|24495.61|10
1732983930000|2024-11-30 16:25:30|24575.55|24495.55|24574.47|24494.47|24575.55|24495.55|24574.47|24494.47|9
1732983940000|2024-11-30 16:25:40|24574.4|24494.4|24572.48|24492.48|24574.5|24494.5|24572.37|24492.37|9
1732983950000|2024-11-30 16:25:50|24572.95|24492.95|24575.07|24495.07|24575.07|24495.07|24572.73|24492.73|10
1732983960000|2024-11-30 16:26:00|24575.36|24495.36|24576.55|24496.55|24576.86|24496.86|24574.75|24494.75|10
1732983970000|2024-11-30 16:26:10|24576.46|24496.46|24574.51|24494.51|24576.46|24496.46|24574.38|24494.38|10
1732983980000|2024-11-30 16:26:20|24574.5|24494.5|24574.81|24494.81|24575.27|24495.27|24574.2|24494.2|10
1732983990000|2024-11-30 16:26:30|24574.68|24494.68|24575.39|24495.39|24575.39|24495.39|24573.51|24493.51|10
1732984000000|2024-11-30 16:26:40|24575.53|24495.53|24575.1|24495.1|24575.68|24495.68|24574.47|24494.47|8
1732984010000|2024-11-30 16:26:50|24574.64|24494.64|24570.58|24490.58|24574.64|24494.64|24570.58|24490.58|10
1732984020000|2024-11-30 16:27:00|24570.2|24490.2|24562.87|24482.87|24570.77|24490.77|24562.84|24482.84|10
1732984030000|2024-11-30 16:27:10|24562.4|24482.4|24560.07|24480.07|24562.4|24482.4|24560.02|24480.02|10
1732984040000|2024-11-30 16:27:20|24559.96|24479.96|24558.23|24478.23|24560.02|24480.02|24558.09|24478.09|10
1732984050000|2024-11-30 16:27:30|24558.77|24478.77|24561.52|24481.52|24561.52|24481.52|24558.77|24478.77|9
1732984060000|2024-11-30 16:27:40|24561.46|24481.46|24561.51|24481.51|24561.83|24481.83|24561.16|24481.16|10
1732984070000|2024-11-30 16:27:50|24561.64|24481.64|24563.8|24483.8|24563.92|24483.92|24561.49|24481.49|10
1732984080000|2024-11-30 16:28:00|24564.18|24484.18|24567.01|24487.01|24567.01|24487.01|24564.09|24484.09|10
1732984090000|2024-11-30 16:28:10|24567.4|24487.4|24566.38|24486.38|24567.78|24487.78|24565.91|24485.91|10
1732984100000|2024-11-30 16:28:20|24566.83|24486.83|24565.07|24485.07|24566.83|24486.83|24565.04|24485.04|10
1732984110000|2024-11-30 16:28:30|24565.21|24485.21|24564.37|24484.37|24565.91|24485.91|24564.37|24484.37|10
1732984120000|2024-11-30 16:28:40|24564.53|24484.53|24561.31|24481.31|24564.53|24484.53|24561.31|24481.31|10
1732984130000|2024-11-30 16:28:50|24560.39|24480.39|24558.79|24478.79|24560.39|24480.39|24558.22|24478.22|10
1732984140000|2024-11-30 16:29:00|24559.27|24479.27|24559.76|24479.76|24559.83|24479.83|24559.03|24479.03|10
1732984150000|2024-11-30 16:29:10|24559.46|24479.46|24558.19|24478.19|24559.46|24479.46|24558.19|24478.19|10
1732984160000|2024-11-30 16:29:20|24558.35|24478.35|24559.41|24479.41|24559.47|24479.47|24558.35|24478.35|10
1732984170000|2024-11-30 16:29:30|24559.72|24479.72|24559.34|24479.34|24559.82|24479.82|24559.22|24479.22|10
1732984180000|2024-11-30 16:29:40|24559.05|24479.05|24557.71|24477.71|24559.62|24479.62|24557.56|24477.56|10
1732984190000|2024-11-30 16:29:50|24557.49|24477.49|24555.67|24475.67|24558.15|24478.15|24555.6|24475.6|10
1732984200000|2024-11-30 16:30:00|24555.42|24475.42|24551.27|24471.27|24555.63|24475.63|24551.27|24471.27|10
1732984210000|2024-11-30 16:30:10|24551|24471|24553.01|24473.01|24555.32|24475.32|24550.99|24470.99|10
1732984220000|2024-11-30 16:30:20|24552.24|24472.24|24551.76|24471.76|24552.24|24472.24|24551.48|24471.48|10
1732984230000|2024-11-30 16:30:30|24551.2|24471.2|24554.88|24474.88|24554.88|24474.88|24551.2|24471.2|10
1732984240000|2024-11-30 16:30:40|24555.52|24475.52|24560.18|24480.18|24560.18|24480.18|24555.52|24475.52|10
1732984250000|2024-11-30 16:30:50|24560.64|24480.64|24563.67|24483.67|24563.67|24483.67|24560.38|24480.38|10
1732984260000|2024-11-30 16:31:00|24564.01|24484.01|24564.46|24484.46|24564.77|24484.77|24564.01|24484.01|10
1732984270000|2024-11-30 16:31:10|24564.62|24484.62|24566.66|24486.66|24566.66|24486.66|24564.56|24484.56|10
1732984280000|2024-11-30 16:31:20|24567.75|24487.75|24572.11|24492.11|24572.11|24492.11|24567.75|24487.75|10
1732984290000|2024-11-30 16:31:30|24572.21|24492.21|24571.51|24491.51|24572.21|24492.21|24568.88|24488.88|10
1732984300000|2024-11-30 16:31:40|24571.21|24491.21|24571.61|24491.61|24571.82|24491.82|24571.21|24491.21|10
1732984310000|2024-11-30 16:31:50|24571.23|24491.23|24564.36|24484.36|24571.23|24491.23|24564.36|24484.36|10
1732984320000|2024-11-30 16:32:00|24564.02|24484.02|24562.13|24482.13|24564.02|24484.02|24562.13|24482.13|10
1732984330000|2024-11-30 16:32:10|24560.8|24480.8|24558.39|24478.39|24560.8|24480.8|24558.39|24478.39|10
1732984340000|2024-11-30 16:32:20|24558.27|24478.27|24557.52|24477.52|24558.76|24478.76|24557.52|24477.52|9
1732984350000|2024-11-30 16:32:30|24557.24|24477.24|24555.02|24475.02|24557.24|24477.24|24555.02|24475.02|9
1732984360000|2024-11-30 16:32:40|24555.04|24475.04|24554.28|24474.28|24555.1|24475.1|24554.26|24474.26|10
1732984370000|2024-11-30 16:32:50|24554.57|24474.57|24553.27|24473.27|24555.26|24475.26|24553.2|24473.2|10
1732984380000|2024-11-30 16:33:00|24553.41|24473.41|24554.42|24474.42|24554.99|24474.99|24553.41|24473.41|10
1732984390000|2024-11-30 16:33:10|24554.56|24474.56|24551.09|24471.09|24555.48|24475.48|24551.09|24471.09|10
1732984400000|2024-11-30 16:33:20|24551.28|24471.28|24552.04|24472.04|24553.01|24473.01|24551.28|24471.28|10
1732984410000|2024-11-30 16:33:30|24552.08|24472.08|24548.55|24468.55|24552.08|24472.08|24548.41|24468.41|10
1732984420000|2024-11-30 16:33:40|24548.84|24468.84|24546.21|24466.21|24548.84|24468.84|24546.16|24466.16|10
1732984430000|2024-11-30 16:33:50|24546.46|24466.46|24545.21|24465.21|24546.46|24466.46|24544.73|24464.73|10
1732984440000|2024-11-30 16:34:00|24545.3|24465.3|24548.13|24468.13|24548.13|24468.13|24545.19|24465.19|10
1732984450000|2024-11-30 16:34:10|24548.1|24468.1|24548.7|24468.7|24550.02|24470.02|24547.66|24467.66|10
1732984460000|2024-11-30 16:34:20|24549.09|24469.09|24552.03|24472.03|24552.03|24472.03|24549.09|24469.09|9
1732984470000|2024-11-30 16:34:30|24552.07|24472.07|24558.73|24478.73|24558.73|24478.73|24552.07|24472.07|10
1732984480000|2024-11-30 16:34:40|24558.59|24478.59|24556.81|24476.81|24558.98|24478.98|24556.81|24476.81|10
1732984490000|2024-11-30 16:34:50|24556.8|24476.8|24555.17|24475.17|24556.8|24476.8|24554.95|24474.95|9
1732984500000|2024-11-30 16:35:00|24555.22|24475.22|24553.91|24473.91|24556.74|24476.74|24553.91|24473.91|10
1732984510000|2024-11-30 16:35:10|24553.53|24473.53|24547.89|24467.89|24553.53|24473.53|24547.89|24467.89|10
1732984520000|2024-11-30 16:35:20|24547.91|24467.91|24542.7|24462.7|24547.98|24467.98|24542.7|24462.7|10
1732984530000|2024-11-30 16:35:30|24541.86|24461.86|24541.01|24461.01|24541.86|24461.86|24539.71|24459.71|10
1732984540000|2024-11-30 16:35:40|24541|24461|24537.02|24457.02|24541|24461|24536.73|24456.73|10
1732984550000|2024-11-30 16:35:50|24537.38|24457.38|24537.93|24457.93|24537.93|24457.93|24537.12|24457.12|9
1732984560000|2024-11-30 16:36:00|24538|24458|24536.65|24456.65|24538|24458|24534.83|24454.83|10
1732984570000|2024-11-30 16:36:10|24537.67|24457.67|24545.25|24465.25|24545.66|24465.66|24537.55|24457.55|10
1732984580000|2024-11-30 16:36:20|24545.35|24465.35|24545.78|24465.78|24547.11|24467.11|24545.29|24465.29|10
1732984590000|2024-11-30 16:36:30|24544.94|24464.94|24545.56|24465.56|24545.58|24465.58|24544.84|24464.84|10
1732984600000|2024-11-30 16:36:40|24545.5|24465.5|24540.25|24460.25|24546.39|24466.39|24540.08|24460.08|9
1732984610000|2024-11-30 16:36:50|24540.05|24460.05|24541.37|24461.37|24542.23|24462.23|24540.05|24460.05|10
1732984620000|2024-11-30 16:37:00|24545.65|24465.65|24550.08|24470.08|24550.32|24470.32|24545.65|24465.65|10
1732984630000|2024-11-30 16:37:10|24550.28|24470.28|24559.01|24479.01|24559.01|24479.01|24550.28|24470.28|10
1732984640000|2024-11-30 16:37:20|24559.09|24479.09|24564.95|24484.95|24564.95|24484.95|24559.04|24479.04|10
1732984650000|2024-11-30 16:37:30|24566.17|24486.17|24568.21|24488.21|24568.21|24488.21|24566.17|24486.17|10
1732984660000|2024-11-30 16:37:40|24568.06|24488.06|24566.87|24486.87|24568.06|24488.06|24566.39|24486.39|10
1732984670000|2024-11-30 16:37:50|24566.54|24486.54|24568.5|24488.5|24568.66|24488.66|24566.54|24486.54|9
1732984680000|2024-11-30 16:38:00|24568.4|24488.4|24567.53|24487.53|24568.4|24488.4|24566.76|24486.76|10
1732984690000|2024-11-30 16:38:10|24567.42|24487.42|24569.95|24489.95|24570.71|24490.71|24567.42|24487.42|10
1732984700000|2024-11-30 16:38:20|24569.88|24489.88|24573.42|24493.42|24573.42|24493.42|24569.81|24489.81|10
1732984710000|2024-11-30 16:38:30|24573.72|24493.72|24575.04|24495.04|24575.04|24495.04|24573.72|24493.72|10
1732984720000|2024-11-30 16:38:40|24575.84|24495.84|24576.22|24496.22|24577.86|24497.86|24575.84|24495.84|9
1732984730000|2024-11-30 16:38:50|24576.36|24496.36|24582.37|24502.37|24582.4|24502.4|24576.36|24496.36|8
1732984740000|2024-11-30 16:39:00|24582.43|24502.43|24584.07|24504.07|24585.19|24505.19|24582.29|24502.29|10
1732984750000|2024-11-30 16:39:10|24584.77|24504.77|24579.34|24499.34|24584.77|24504.77|24579.34|24499.34|10
1732984760000|2024-11-30 16:39:20|24579.13|24499.13|24578.69|24498.69|24579.13|24499.13|24577.83|24497.83|10
1732984770000|2024-11-30 16:39:30|24578.88|24498.88|24576.91|24496.91|24578.88|24498.88|24576.86|24496.86|10
1732984780000|2024-11-30 16:39:40|24577.23|24497.23|24574.73|24494.73|24577.23|24497.23|24574.73|24494.73|10
1732984790000|2024-11-30 16:39:50|24575.21|24495.21|24575.17|24495.17|24575.29|24495.29|24574.37|24494.37|10
1732984800000|2024-11-30 16:40:00|24575.68|24495.68|24574.06|24494.06|24575.68|24495.68|24574.06|24494.06|10
1732984810000|2024-11-30 16:40:10|24573.72|24493.72|24572.65|24492.65|24573.72|24493.72|24570.5|24490.5|10
1732984820000|2024-11-30 16:40:20|24572.34|24492.34|24574.92|24494.92|24574.92|24494.92|24572.17|24492.17|10
1732984830000|2024-11-30 16:40:30|24576.22|24496.22|24577.4|24497.4|24577.4|24497.4|24576.07|24496.07|10
1732984840000|2024-11-30 16:40:40|24579.02|24499.02|24580.41|24500.41|24580.68|24500.68|24579.02|24499.02|10
1732984850000|2024-11-30 16:40:50|24581.23|24501.23|24582.8|24502.8|24583.3|24503.3|24580.86|24500.86|10
1732984860000|2024-11-30 16:41:00|24581.68|24501.68|24579.96|24499.96|24581.68|24501.68|24579.13|24499.13|9
1732984870000|2024-11-30 16:41:10|24579.03|24499.03|24576.62|24496.62|24579.03|24499.03|24576.46|24496.46|10
1732984880000|2024-11-30 16:41:20|24577.07|24497.07|24584.34|24504.34|24584.34|24504.34|24577.07|24497.07|10
1732984890000|2024-11-30 16:41:30|24584.37|24504.37|24586.81|24506.81|24586.81|24506.81|24584.37|24504.37|10
1732984900000|2024-11-30 16:41:40|24587.04|24507.04|24590.17|24510.17|24590.17|24510.17|24587.04|24507.04|10
1732984910000|2024-11-30 16:41:50|24590.56|24510.56|24589.6|24509.6|24590.56|24510.56|24589.48|24509.48|9
1732984920000|2024-11-30 16:42:00|24589.75|24509.75|24589.62|24509.62|24589.84|24509.84|24589.09|24509.09|10
1732984930000|2024-11-30 16:42:10|24589.44|24509.44|24589.37|24509.37|24590.12|24510.12|24589.37|24509.37|10
1732984940000|2024-11-30 16:42:20|24588.66|24508.66|24588.68|24508.68|24589.7|24509.7|24588.48|24508.48|10
1732984950000|2024-11-30 16:42:30|24588.65|24508.65|24589.76|24509.76|24589.76|24509.76|24588.43|24508.43|9
1732984960000|2024-11-30 16:42:40|24589.8|24509.8|24590.57|24510.57|24591.01|24511.01|24589.8|24509.8|10
1732984970000|2024-11-30 16:42:50|24590.63|24510.63|24590.59|24510.59|24590.73|24510.73|24590.4|24510.4|10
1732984980000|2024-11-30 16:43:00|24585.48|24505.48|24585.04|24505.04|24591.8|24511.8|24585.04|24505.04|10
1732984990000|2024-11-30 16:43:10|24585.1|24505.1|24584.97|24504.97|24585.46|24505.46|24584.37|24504.37|10
1732985000000|2024-11-30 16:43:20|24584.12|24504.12|24585.42|24505.42|24585.42|24505.42|24583.93|24503.93|10
1732985010000|2024-11-30 16:43:30|24585.51|24505.51|24585.48|24505.48|24586.22|24506.22|24585.48|24505.48|10
1732985020000|2024-11-30 16:43:40|24585.04|24505.04|24585.78|24505.78|24585.78|24505.78|24584.37|24504.37|10
1732985030000|2024-11-30 16:43:50|24586.11|24506.11|24586.79|24506.79|24586.79|24506.79|24585.67|24505.67|10
1732985040000|2024-11-30 16:44:00|24586.65|24506.65|24586.82|24506.82|24587.07|24507.07|24586.33|24506.33|10
1732985050000|2024-11-30 16:44:10|24587.03|24507.03|24588.84|24508.84|24588.84|24508.84|24586.76|24506.76|10
1732985060000|2024-11-30 16:44:20|24589.06|24509.06|24588.66|24508.66|24589.06|24509.06|24588.43|24508.43|8
1732985070000|2024-11-30 16:44:30|24588.8|24508.8|24589.97|24509.97|24589.97|24509.97|24588.8|24508.8|10
1732985080000|2024-11-30 16:44:40|24590.08|24510.08|24589.67|24509.67|24590.08|24510.08|24588.17|24508.17|9
1732985090000|2024-11-30 16:44:50|24590.13|24510.13|24598.2|24518.2|24598.23|24518.23|24589.31|24509.31|10
1732985100000|2024-11-30 16:45:00|24598.81|24518.81|24604.88|24524.88|24605|24525|24598.81|24518.81|10
1732985110000|2024-11-30 16:45:10|24605|24525|24608.1|24528.1|24608.76|24528.76|24605|24525|9
1732985120000|2024-11-30 16:45:20|24607.58|24527.58|24608.81|24528.81|24608.81|24528.81|24607.27|24527.27|10
1732985130000|2024-11-30 16:45:30|24609.46|24529.46|24616.51|24536.51|24616.53|24536.53|24609.46|24529.46|10
1732985140000|2024-11-30 16:45:40|24615.82|24535.82|24617.52|24537.52|24617.52|24537.52|24615.17|24535.17|10
1732985150000|2024-11-30 16:45:50|24617.78|24537.78|24620.02|24540.02|24620.02|24540.02|24617.78|24537.78|10
1732985160000|2024-11-30 16:46:00|24619.71|24539.71|24618.32|24538.32|24619.71|24539.71|24617.52|24537.52|10
1732985170000|2024-11-30 16:46:10|24618.93|24538.93|24620.43|24540.43|24621.41|24541.41|24618.93|24538.93|10
1732985180000|2024-11-30 16:46:20|24620.21|24540.21|24621.84|24541.84|24621.84|24541.84|24620.21|24540.21|9
1732985190000|2024-11-30 16:46:30|24621.8|24541.8|24623.01|24543.01|24623.3|24543.3|24621.8|24541.8|10
1732985200000|2024-11-30 16:46:40|24623.43|24543.43|24618.24|24538.24|24623.88|24543.88|24617.75|24537.75|10
1732985210000|2024-11-30 16:46:50|24618.39|24538.39|24619.21|24539.21|24619.21|24539.21|24617.38|24537.38|9
1732985220000|2024-11-30 16:47:00|24619.96|24539.96|24620.43|24540.43|24621.37|24541.37|24619.96|24539.96|10
1732985230000|2024-11-30 16:47:10|24619.95|24539.95|24618.52|24538.52|24619.95|24539.95|24618.5|24538.5|10
1732985240000|2024-11-30 16:47:20|24618.47|24538.47|24619.18|24539.18|24619.48|24539.48|24618.47|24538.47|10
1732985250000|2024-11-30 16:47:30|24619.98|24539.98|24620.36|24540.36|24620.93|24540.93|24619.07|24539.07|10
1732985260000|2024-11-30 16:47:40|24620.41|24540.41|24617.71|24537.71|24621.09|24541.09|24617.64|24537.64|10
1732985270000|2024-11-30 16:47:50|24617.81|24537.81|24616.94|24536.94|24617.96|24537.96|24616.94|24536.94|9
1732985280000|2024-11-30 16:48:00|24616.88|24536.88|24618.43|24538.43|24618.97|24538.97|24616.76|24536.76|10
1732985290000|2024-11-30 16:48:10|24618.41|24538.41|24619.24|24539.24|24619.24|24539.24|24618.35|24538.35|10
1732985300000|2024-11-30 16:48:20|24619.3|24539.3|24619.25|24539.25|24620.23|24540.23|24618.9|24538.9|10
1732985310000|2024-11-30 16:48:30|24619.26|24539.26|24616.4|24536.4|24619.59|24539.59|24616.4|24536.4|9
1732985320000|2024-11-30 16:48:40|24616.11|24536.11|24615.45|24535.45|24616.53|24536.53|24615.34|24535.34|10
1732985330000|2024-11-30 16:48:50|24614.85|24534.85|24618.77|24538.77|24618.77|24538.77|24614.85|24534.85|10
1732985340000|2024-11-30 16:49:00|24620.95|24540.95|24618.7|24538.7|24621.44|24541.44|24618.7|24538.7|10
1732985350000|2024-11-30 16:49:10|24619.09|24539.09|24618.86|24538.86|24619.09|24539.09|24618.11|24538.11|10
1732985360000|2024-11-30 16:49:20|24618.95|24538.95|24621.81|24541.81|24621.81|24541.81|24618.64|24538.64|10
1732985370000|2024-11-30 16:49:30|24621.34|24541.34|24617.46|24537.46|24621.34|24541.34|24617.46|24537.46|10
1732985380000|2024-11-30 16:49:40|24617.15|24537.15|24615|24535|24617.15|24537.15|24614.3|24534.3|10
1732985390000|2024-11-30 16:49:50|24615.11|24535.11|24618.49|24538.49|24618.49|24538.49|24615.11|24535.11|9
1732985400000|2024-11-30 16:50:00|24618.69|24538.69|24618.96|24538.96|24619.88|24539.88|24618.57|24538.57|10
1732985410000|2024-11-30 16:50:10|24619.33|24539.33|24628.3|24548.3|24628.3|24548.3|24619.33|24539.33|10
1732985420000|2024-11-30 16:50:20|24628.85|24548.85|24627.68|24547.68|24629.13|24549.13|24627.07|24547.07|10
1732985430000|2024-11-30 16:50:30|24627.69|24547.69|24629.4|24549.4|24629.82|24549.82|24627.69|24547.69|10
1732985440000|2024-11-30 16:50:40|24629.77|24549.77|24628.64|24548.64|24630.14|24550.14|24628.64|24548.64|10
1732985450000|2024-11-30 16:50:50|24628.95|24548.95|24627.04|24547.04|24628.95|24548.95|24626.79|24546.79|10
1732985460000|2024-11-30 16:51:00|24627.08|24547.08|24631.3|24551.3|24631.3|24551.3|24627.08|24547.08|10
1732985470000|2024-11-30 16:51:10|24631.58|24551.58|24634.63|24554.63|24634.63|24554.63|24631.58|24551.58|10
1732985480000|2024-11-30 16:51:20|24635.93|24555.93|24639.9|24559.9|24640.11|24560.11|24635.93|24555.93|10
1732985490000|2024-11-30 16:51:30|24640.3|24560.3|24641.09|24561.09|24641.25|24561.25|24640.3|24560.3|10
1732985500000|2024-11-30 16:51:40|24641.13|24561.13|24644.49|24564.49|24644.49|24564.49|24641.13|24561.13|10
1732985510000|2024-11-30 16:51:50|24644.57|24564.57|24645.08|24565.08|24645.08|24565.08|24643.1|24563.1|10
1732985520000|2024-11-30 16:52:00|24644.46|24564.46|24643.39|24563.39|24644.46|24564.46|24643.39|24563.39|10
1732985530000|2024-11-30 16:52:10|24643.33|24563.33|24640.87|24560.87|24643.42|24563.42|24640.87|24560.87|10
1732985540000|2024-11-30 16:52:20|24640.69|24560.69|24641.85|24561.85|24641.85|24561.85|24640.1|24560.1|10
1732985550000|2024-11-30 16:52:30|24641.71|24561.71|24642.46|24562.46|24642.73|24562.73|24640.27|24560.27|10
1732985560000|2024-11-30 16:52:40|24642.81|24562.81|24644.29|24564.29|24644.82|24564.82|24642.27|24562.27|10
1732985570000|2024-11-30 16:52:50|24644.06|24564.06|24644.1|24564.1|24644.1|24564.1|24642.41|24562.41|10
1732985580000|2024-11-30 16:53:00|24643.74|24563.74|24640.43|24560.43|24643.74|24563.74|24640.43|24560.43|10
1732985590000|2024-11-30 16:53:10|24640.17|24560.17|24640.3|24560.3|24640.3|24560.3|24638.2|24558.2|10
1732985600000|2024-11-30 16:53:20|24640.63|24560.63|24647.84|24567.84|24648.33|24568.33|24640.63|24560.63|10
1732985610000|2024-11-30 16:53:30|24648.28|24568.28|24650.33|24570.33|24651.3|24571.3|24648.28|24568.28|9
1732985620000|2024-11-30 16:53:40|24649.15|24569.15|24646.45|24566.45|24649.15|24569.15|24646.42|24566.42|10
1732985630000|2024-11-30 16:53:50|24645.77|24565.77|24646.65|24566.65|24646.65|24566.65|24645.66|24565.66|10
1732985640000|2024-11-30 16:54:00|24646.77|24566.77|24647.46|24567.46|24647.7|24567.7|24646.33|24566.33|10
1732985650000|2024-11-30 16:54:10|24647.07|24567.07|24647.77|24567.77|24648.68|24568.68|24646.74|24566.74|10
1732985660000|2024-11-30 16:54:20|24649.99|24569.99|24654.42|24574.42|24654.62|24574.62|24649.99|24569.99|10
1732985670000|2024-11-30 16:54:30|24654.43|24574.43|24653.63|24573.63|24655.78|24575.78|24653.63|24573.63|10
1732985680000|2024-11-30 16:54:40|24653|24573|24651.35|24571.35|24653|24573|24650.88|24570.88|10
1732985690000|2024-11-30 16:54:50|24651.61|24571.61|24651.44|24571.44|24651.61|24571.61|24650.6|24570.6|9
1732985700000|2024-11-30 16:55:00|24651.53|24571.53|24651.72|24571.72|24651.72|24571.72|24651.02|24571.02|10
1732985710000|2024-11-30 16:55:10|24652.19|24572.19|24654.94|24574.94|24654.94|24574.94|24652.19|24572.19|10
1732985720000|2024-11-30 16:55:20|24654.97|24574.97|24656.12|24576.12|24656.12|24576.12|24654.97|24574.97|10
1732985730000|2024-11-30 16:55:30|24656.29|24576.29|24659.22|24579.22|24659.22|24579.22|24656.18|24576.18|10
1732985740000|2024-11-30 16:55:40|24659.15|24579.15|24659.48|24579.48|24660.88|24580.88|24659.15|24579.15|10
1732985750000|2024-11-30 16:55:50|24659.47|24579.47|24657.19|24577.19|24659.52|24579.52|24657.19|24577.19|10
1732985760000|2024-11-30 16:56:00|24658.47|24578.47|24655.59|24575.59|24658.47|24578.47|24654.81|24574.81|10
1732985770000|2024-11-30 16:56:10|24655.47|24575.47|24664.82|24584.82|24664.82|24584.82|24655.47|24575.47|10
1732985780000|2024-11-30 16:56:20|24667.02|24587.02|24667.27|24587.27|24667.57|24587.57|24666.75|24586.75|10
1732985790000|2024-11-30 16:56:30|24667.23|24587.23|24664.88|24584.88|24667.23|24587.23|24664.88|24584.88|10
1732985800000|2024-11-30 16:56:40|24663.6|24583.6|24661.27|24581.27|24663.6|24583.6|24661.27|24581.27|10
1732985810000|2024-11-30 16:56:50|24661.13|24581.13|24666.87|24586.87|24666.87|24586.87|24661.13|24581.13|10
1732985820000|2024-11-30 16:57:00|24668.23|24588.23|24672.3|24592.3|24672.3|24592.3|24667.55|24587.55|10
1732985830000|2024-11-30 16:57:10|24672.73|24592.73|24674.24|24594.24|24674.55|24594.55|24672.73|24592.73|10
1732985840000|2024-11-30 16:57:20|24674.37|24594.37|24672.74|24592.74|24674.72|24594.72|24672.74|24592.74|10
1732985850000|2024-11-30 16:57:30|24671.76|24591.76|24673.4|24593.4|24675.21|24595.21|24671.65|24591.65|10
1732985860000|2024-11-30 16:57:40|24678.96|24598.96|24672.94|24592.94|24679.01|24599.01|24672.2|24592.2|10
1732985870000|2024-11-30 16:57:50|24673.51|24593.51|24679.77|24599.77|24680.91|24600.91|24673.51|24593.51|9
1732985880000|2024-11-30 16:58:00|24680.23|24600.23|24676.99|24596.99|24680.24|24600.24|24676.98|24596.98|10
1732985890000|2024-11-30 16:58:10|24676.73|24596.73|24673.69|24593.69|24676.73|24596.73|24673.69|24593.69|10
1732985900000|2024-11-30 16:58:20|24673.47|24593.47|24670.49|24590.49|24673.48|24593.48|24670.26|24590.26|9
1732985910000|2024-11-30 16:58:30|24670.46|24590.46|24662.8|24582.8|24670.46|24590.46|24661.49|24581.49|10
1732985920000|2024-11-30 16:58:40|24664.1|24584.1|24661.05|24581.05|24664.6|24584.6|24660.37|24580.37|10
1732985930000|2024-11-30 16:58:50|24661.24|24581.24|24660.58|24580.58|24662.9|24582.9|24660.51|24580.51|10
1732985940000|2024-11-30 16:59:00|24660.72|24580.72|24655.7|24575.7|24661.19|24581.19|24655.7|24575.7|10
1732985950000|2024-11-30 16:59:10|24655.71|24575.71|24655.1|24575.1|24655.71|24575.71|24654.93|24574.93|10
1732985960000|2024-11-30 16:59:20|24655.25|24575.25|24656.14|24576.14|24656.14|24576.14|24654.1|24574.1|10
1732985970000|2024-11-30 16:59:30|24656.75|24576.75|24654.51|24574.51|24656.75|24576.75|24654.1|24574.1|10
1732985980000|2024-11-30 16:59:40|24654.35|24574.35|24655.49|24575.49|24655.62|24575.62|24654.35|24574.35|10
1732985990000|2024-11-30 16:59:50|24655.32|24575.32|24656.07|24576.07|24656.07|24576.07|24655.32|24575.32|9
1732986000000|2024-11-30 17:00:00|24656.08|24576.08|24656.24|24576.24|24656.73|24576.73|24654.9|24574.9|10
1732986010000|2024-11-30 17:00:10|24656.51|24576.51|24659.52|24579.52|24659.52|24579.52|24656.41|24576.41|10
1732986020000|2024-11-30 17:00:20|24659.08|24579.08|24661.8|24581.8|24661.8|24581.8|24658.93|24578.93|10
1732986030000|2024-11-30 17:00:30|24661.56|24581.56|24662.52|24582.52|24662.68|24582.68|24660.23|24580.23|9
1732986040000|2024-11-30 17:00:40|24661.13|24581.13|24660.94|24580.94|24661.13|24581.13|24660.13|24580.13|10
1732986050000|2024-11-30 17:00:50|24660.83|24580.83|24660.27|24580.27|24660.83|24580.83|24659.93|24579.93|10
1732986060000|2024-11-30 17:01:00|24660.68|24580.68|24660.8|24580.8|24661.57|24581.57|24660.4|24580.4|10
1732986070000|2024-11-30 17:01:10|24660.89|24580.89|24659.18|24579.18|24661.67|24581.67|24659.18|24579.18|10
1732986080000|2024-11-30 17:01:20|24658.88|24578.88|24659.72|24579.72|24660.52|24580.52|24658.66|24578.66|10
1732986090000|2024-11-30 17:01:30|24660.31|24580.31|24660.09|24580.09|24660.38|24580.38|24659.66|24579.66|10
1732986100000|2024-11-30 17:01:40|24661.37|24581.37|24661.76|24581.76|24662.67|24582.67|24661.37|24581.37|10
1732986110000|2024-11-30 17:01:50|24660.08|24580.08|24657.04|24577.04|24660.08|24580.08|24657.04|24577.04|10
1732986120000|2024-11-30 17:02:00|24657.24|24577.24|24662.05|24582.05|24662.05|24582.05|24657.24|24577.24|10
1732986130000|2024-11-30 17:02:10|24663.35|24583.35|24660.82|24580.82|24663.51|24583.51|24660.82|24580.82|10
1732986140000|2024-11-30 17:02:20|24661.37|24581.37|24662.23|24582.23|24662.84|24582.84|24661|24581|9
1732986150000|2024-11-30 17:02:30|24662.25|24582.25|24661.2|24581.2|24662.51|24582.51|24661.2|24581.2|10
1732986160000|2024-11-30 17:02:40|24661.14|24581.14|24656.97|24576.97|24661.14|24581.14|24656.93|24576.93|10
1732986170000|2024-11-30 17:02:50|24656.35|24576.35|24651.02|24571.02|24656.8|24576.8|24651.02|24571.02|10
1732986180000|2024-11-30 17:03:00|24650.06|24570.06|24646.76|24566.76|24650.99|24570.99|24646.76|24566.76|10
1732986190000|2024-11-30 17:03:10|24646.69|24566.69|24643.5|24563.5|24646.69|24566.69|24642.84|24562.84|10
1732986200000|2024-11-30 17:03:20|24643.03|24563.03|24648.8|24568.8|24648.8|24568.8|24642.78|24562.78|10
1732986210000|2024-11-30 17:03:30|24648.94|24568.94|24654.52|24574.52|24654.63|24574.63|24648.94|24568.94|10
1732986220000|2024-11-30 17:03:40|24654.92|24574.92|24662.25|24582.25|24662.53|24582.53|24654.92|24574.92|10
1732986230000|2024-11-30 17:03:50|24662.01|24582.01|24659.78|24579.78|24662.15|24582.15|24659.78|24579.78|10
1732986240000|2024-11-30 17:04:00|24659.55|24579.55|24662.28|24582.28|24662.34|24582.34|24659.11|24579.11|10
1732986250000|2024-11-30 17:04:10|24661.53|24581.53|24663.9|24583.9|24663.9|24583.9|24661.53|24581.53|9
1732986260000|2024-11-30 17:04:20|24663.26|24583.26|24659.29|24579.29|24663.26|24583.26|24658.68|24578.68|10
1732986270000|2024-11-30 17:04:30|24658.84|24578.84|24658.63|24578.63|24658.91|24578.91|24658.37|24578.37|10
1732986280000|2024-11-30 17:04:40|24658.81|24578.81|24656.72|24576.72|24658.81|24578.81|24656.72|24576.72|9
1732986290000|2024-11-30 17:04:50|24656.92|24576.92|24658.43|24578.43|24658.43|24578.43|24656.82|24576.82|10
1732986300000|2024-11-30 17:05:00|24658.44|24578.44|24657.8|24577.8|24659.63|24579.63|24656.93|24576.93|10
1732986310000|2024-11-30 17:05:10|24658.16|24578.16|24658.76|24578.76|24658.76|24578.76|24657.99|24577.99|10
1732986320000|2024-11-30 17:05:20|24658.41|24578.41|24656.62|24576.62|24659.52|24579.52|24656.62|24576.62|10
1732986330000|2024-11-30 17:05:30|24656.39|24576.39|24653.2|24573.2|24656.69|24576.69|24652.94|24572.94|10
1732986340000|2024-11-30 17:05:40|24652.21|24572.21|24651.93|24571.93|24652.55|24572.55|24651.62|24571.62|10
1732986350000|2024-11-30 17:05:50|24651.61|24571.61|24650.41|24570.41|24653.03|24573.03|24649.65|24569.65|10
1732986360000|2024-11-30 17:06:00|24650.78|24570.78|24648.47|24568.47|24651.77|24571.77|24648.47|24568.47|10
1732986370000|2024-11-30 17:06:10|24647.54|24567.54|24640.2|24560.2|24647.54|24567.54|24640.2|24560.2|10
1732986380000|2024-11-30 17:06:20|24640.09|24560.09|24636.53|24556.53|24640.09|24560.09|24636.53|24556.53|10
1732986390000|2024-11-30 17:06:30|24636.35|24556.35|24640.74|24560.74|24640.74|24560.74|24635.99|24555.99|10
1732986400000|2024-11-30 17:06:40|24640.85|24560.85|24643.99|24563.99|24643.99|24563.99|24640.85|24560.85|10
1732986410000|2024-11-30 17:06:50|24644.64|24564.64|24646.36|24566.36|24646.51|24566.51|24644.38|24564.38|9
1732986420000|2024-11-30 17:07:00|24646.25|24566.25|24645.49|24565.49|24646.47|24566.47|24644.58|24564.58|10
1732986430000|2024-11-30 17:07:10|24646.5|24566.5|24648.76|24568.76|24648.76|24568.76|24646.5|24566.5|10
1732986440000|2024-11-30 17:07:20|24649.01|24569.01|24647.58|24567.58|24649.05|24569.05|24647.58|24567.58|10
1732986450000|2024-11-30 17:07:30|24647.44|24567.44|24646.76|24566.76|24648.09|24568.09|24646.59|24566.59|10
1732986460000|2024-11-30 17:07:40|24645.7|24565.7|24645.2|24565.2|24646.26|24566.26|24645.2|24565.2|10
1732986470000|2024-11-30 17:07:50|24645.28|24565.28|24641.62|24561.62|24645.28|24565.28|24641.62|24561.62|10
1732986480000|2024-11-30 17:08:00|24640.8|24560.8|24632.91|24552.91|24640.8|24560.8|24632.91|24552.91|10
1732986490000|2024-11-30 17:08:10|24632.08|24552.08|24630.55|24550.55|24632.08|24552.08|24629.27|24549.27|9
1732986500000|2024-11-30 17:08:20|24630.29|24550.29|24627.63|24547.63|24630.52|24550.52|24627.18|24547.18|10
1732986510000|2024-11-30 17:08:30|24628.12|24548.12|24621.14|24541.14|24628.12|24548.12|24621.14|24541.14|10
1732986520000|2024-11-30 17:08:40|24621.2|24541.2|24622.27|24542.27|24622.27|24542.27|24620.28|24540.28|10
1732986530000|2024-11-30 17:08:50|24622.59|24542.59|24624.71|24544.71|24624.86|24544.86|24622.59|24542.59|10
1732986540000|2024-11-30 17:09:00|24625.32|24545.32|24623.56|24543.56|24625.74|24545.74|24623.56|24543.56|10
1732986550000|2024-11-30 17:09:10|24623.47|24543.47|24622.64|24542.64|24623.47|24543.47|24622.24|24542.24|10
1732986560000|2024-11-30 17:09:20|24622.61|24542.61|24621.28|24541.28|24622.61|24542.61|24620.8|24540.8|10
1732986570000|2024-11-30 17:09:30|24621.32|24541.32|24621.36|24541.36|24621.89|24541.89|24621.26|24541.26|9
1732986580000|2024-11-30 17:09:40|24621.45|24541.45|24623.33|24543.33|24623.33|24543.33|24621.45|24541.45|10
1732986590000|2024-11-30 17:09:50|24623.42|24543.42|24625|24545|24625.06|24545.06|24623.29|24543.29|10
1732986600000|2024-11-30 17:10:00|24624.91|24544.91|24625.47|24545.47|24626.04|24546.04|24624.91|24544.91|10
1732986610000|2024-11-30 17:10:10|24625.58|24545.58|24622.54|24542.54|24625.58|24545.58|24622.54|24542.54|10
1732986620000|2024-11-30 17:10:20|24622.62|24542.62|24621.85|24541.85|24622.73|24542.73|24621.85|24541.85|10
1732986630000|2024-11-30 17:10:30|24621.76|24541.76|24620.94|24540.94|24621.76|24541.76|24619.33|24539.33|10
1732986640000|2024-11-30 17:10:40|24621.21|24541.21|24619.95|24539.95|24621.38|24541.38|24619.95|24539.95|10
1732986650000|2024-11-30 17:10:50|24620.31|24540.31|24620.42|24540.42|24620.98|24540.98|24619.99|24539.99|10
1732986660000|2024-11-30 17:11:00|24620.67|24540.67|24620.75|24540.75|24620.75|24540.75|24619.62|24539.62|10
1732986670000|2024-11-30 17:11:10|24620.48|24540.48|24621.75|24541.75|24621.75|24541.75|24620.39|24540.39|10
1732986680000|2024-11-30 17:11:20|24622.48|24542.48|24620.27|24540.27|24622.48|24542.48|24619.8|24539.8|10
1732986690000|2024-11-30 17:11:30|24619.83|24539.83|24617.34|24537.34|24619.83|24539.83|24617.34|24537.34|10
1732986700000|2024-11-30 17:11:40|24617.12|24537.12|24615.37|24535.37|24617.12|24537.12|24615.37|24535.37|8
1732986710000|2024-11-30 17:11:50|24615.4|24535.4|24616.4|24536.4|24616.44|24536.44|24615.06|24535.06|10
1732986720000|2024-11-30 17:12:00|24616.69|24536.69|24617.23|24537.23|24619.11|24539.11|24616.69|24536.69|10
1732986730000|2024-11-30 17:12:10|24617.13|24537.13|24614.13|24534.13|24617.13|24537.13|24614.13|24534.13|10
1732986740000|2024-11-30 17:12:20|24613.88|24533.88|24614.99|24534.99|24615.26|24535.26|24613.88|24533.88|10
1732986750000|2024-11-30 17:12:30|24615.64|24535.64|24614|24534|24615.85|24535.85|24614|24534|10
1732986760000|2024-11-30 17:12:40|24613.56|24533.56|24612.38|24532.38|24613.56|24533.56|24612.27|24532.27|10
1732986770000|2024-11-30 17:12:50|24612.79|24532.79|24613.32|24533.32|24614.04|24534.04|24612.79|24532.79|10
1732986780000|2024-11-30 17:13:00|24613.33|24533.33|24612.44|24532.44|24613.33|24533.33|24612.04|24532.04|10
1732986790000|2024-11-30 17:13:10|24612.45|24532.45|24609.41|24529.41|24612.45|24532.45|24609.41|24529.41|10
1732986800000|2024-11-30 17:13:20|24608.8|24528.8|24603.36|24523.36|24608.8|24528.8|24603.36|24523.36|10
1732986810000|2024-11-30 17:13:30|24603.49|24523.49|24603.75|24523.75|24603.75|24523.75|24602.28|24522.28|10
1732986820000|2024-11-30 17:13:40|24603.51|24523.51|24605.41|24525.41|24605.41|24525.41|24603.51|24523.51|10
1732986830000|2024-11-30 17:13:50|24605.77|24525.77|24606.77|24526.77|24608.09|24528.09|24605.77|24525.77|10
1732986840000|2024-11-30 17:14:00|24606.81|24526.81|24606.68|24526.68|24607.28|24527.28|24606.14|24526.14|10
1732986850000|2024-11-30 17:14:10|24606.46|24526.46|24604.74|24524.74|24606.6|24526.6|24604.74|24524.74|10
1732986860000|2024-11-30 17:14:20|24604.2|24524.2|24606.55|24526.55|24606.55|24526.55|24603.78|24523.78|10
1732986870000|2024-11-30 17:14:30|24607.38|24527.38|24606.7|24526.7|24607.77|24527.77|24606.7|24526.7|10
1732986880000|2024-11-30 17:14:40|24606.79|24526.79|24606.28|24526.28|24606.79|24526.79|24605.65|24525.65|10
1732986890000|2024-11-30 17:14:50|24606.2|24526.2|24605.66|24525.66|24606.6|24526.6|24605.66|24525.66|10
1732986900000|2024-11-30 17:15:00|24606.23|24526.23|24607.52|24527.52|24608.19|24528.19|24605.14|24525.14|10
1732986910000|2024-11-30 17:15:10|24606.81|24526.81|24603.95|24523.95|24606.81|24526.81|24603.95|24523.95|10
1732986920000|2024-11-30 17:15:20|24604.04|24524.04|24600.26|24520.26|24604.11|24524.11|24600.26|24520.26|9
1732986930000|2024-11-30 17:15:30|24599.65|24519.65|24597.68|24517.68|24599.65|24519.65|24597.47|24517.47|10
1732986940000|2024-11-30 17:15:40|24597.96|24517.96|24597.35|24517.35|24597.96|24517.96|24597.35|24517.35|10
1732986950000|2024-11-30 17:15:50|24597.54|24517.54|24596.07|24516.07|24597.54|24517.54|24596.07|24516.07|10
1732986960000|2024-11-30 17:16:00|24596.05|24516.05|24595.48|24515.48|24596.94|24516.94|24595.48|24515.48|10
1732986970000|2024-11-30 17:16:10|24595.42|24515.42|24597.12|24517.12|24597.12|24517.12|24595.19|24515.19|10
1732986980000|2024-11-30 17:16:20|24597.91|24517.91|24605.15|24525.15|24605.15|24525.15|24597.91|24517.91|10
1732986990000|2024-11-30 17:16:30|24605.44|24525.44|24608.38|24528.38|24608.38|24528.38|24605.44|24525.44|10
1732987000000|2024-11-30 17:16:40|24608.89|24528.89|24611.48|24531.48|24611.67|24531.67|24608.89|24528.89|10
1732987010000|2024-11-30 17:16:50|24611.56|24531.56|24611.55|24531.55|24611.56|24531.56|24610.69|24530.69|10
1732987020000|2024-11-30 17:17:00|24610.59|24530.59|24615.24|24535.24|24615.24|24535.24|24609.5|24529.5|10
1732987030000|2024-11-30 17:17:10|24615.02|24535.02|24616.22|24536.22|24616.37|24536.37|24613.87|24533.87|9
1732987040000|2024-11-30 17:17:20|24617.59|24537.59|24620.13|24540.13|24620.13|24540.13|24617.59|24537.59|10
1732987050000|2024-11-30 17:17:30|24620.15|24540.15|24622.71|24542.71|24622.75|24542.75|24620.15|24540.15|10
1732987060000|2024-11-30 17:17:40|24622.79|24542.79|24621.48|24541.48|24622.79|24542.79|24621.31|24541.31|10
1732987070000|2024-11-30 17:17:50|24621.63|24541.63|24622.31|24542.31|24622.35|24542.35|24621.26|24541.26|10
1732987080000|2024-11-30 17:18:00|24623.18|24543.18|24624.43|24544.43|24626.29|24546.29|24623.02|24543.02|10
1732987090000|2024-11-30 17:18:10|24625.03|24545.03|24626.88|24546.88|24626.99|24546.99|24625.03|24545.03|10
1732987100000|2024-11-30 17:18:20|24626.35|24546.35|24630.24|24550.24|24630.24|24550.24|24626.35|24546.35|10
1732987110000|2024-11-30 17:18:30|24630.36|24550.36|24632.92|24552.92|24632.92|24552.92|24630.14|24550.14|10
1732987120000|2024-11-30 17:18:40|24632.79|24552.79|24636.92|24556.92|24636.92|24556.92|24632.53|24552.53|10
1732987130000|2024-11-30 17:18:50|24635.77|24555.77|24634.58|24554.58|24635.77|24555.77|24634.19|24554.19|9
1732987140000|2024-11-30 17:19:00|24634.62|24554.62|24634.49|24554.49|24634.77|24554.77|24634.41|24554.41|10
1732987150000|2024-11-30 17:19:10|24634.93|24554.93|24633.65|24553.65|24635.13|24555.13|24633.65|24553.65|10
1732987160000|2024-11-30 17:19:20|24633.59|24553.59|24635.99|24555.99|24635.99|24555.99|24633.59|24553.59|10
1732987170000|2024-11-30 17:19:30|24636.31|24556.31|24637.48|24557.48|24637.95|24557.95|24635.92|24555.92|9
1732987180000|2024-11-30 17:19:40|24637.95|24557.95|24641.37|24561.37|24641.71|24561.71|24637.95|24557.95|10
1732987190000|2024-11-30 17:19:50|24641.18|24561.18|24640.63|24560.63|24641.57|24561.57|24640.63|24560.63|10
1732987200000|2024-11-30 17:20:00|24640.56|24560.56|24641.75|24561.75|24642.65|24562.65|24640.48|24560.48|10
1732987210000|2024-11-30 17:20:10|24641.7|24561.7|24651.1|24571.1|24651.1|24571.1|24641.7|24561.7|9
1732987220000|2024-11-30 17:20:20|24650.91|24570.91|24649.97|24569.97|24650.91|24570.91|24649.57|24569.57|9
1732987230000|2024-11-30 17:20:30|24649.89|24569.89|24647.45|24567.45|24649.91|24569.91|24646.8|24566.8|9
1732987240000|2024-11-30 17:20:40|24647.27|24567.27|24646.52|24566.52|24647.27|24567.27|24645.92|24565.92|9
1732987250000|2024-11-30 17:20:50|24646.55|24566.55|24643.86|24563.86|24646.55|24566.55|24643.65|24563.65|10
1732987260000|2024-11-30 17:21:00|24643.25|24563.25|24645.49|24565.49|24646.54|24566.54|24643.25|24563.25|10
1732987270000|2024-11-30 17:21:10|24645.92|24565.92|24650.67|24570.67|24651.53|24571.53|24645.53|24565.53|10
1732987280000|2024-11-30 17:21:20|24650.41|24570.41|24655.42|24575.42|24655.42|24575.42|24650.41|24570.41|10
1732987290000|2024-11-30 17:21:30|24655.6|24575.6|24651.65|24571.65|24659.23|24579.23|24650.44|24570.44|9
1732987300000|2024-11-30 17:21:40|24651.9|24571.9|24653.62|24573.62|24653.62|24573.62|24651.9|24571.9|10
1732987310000|2024-11-30 17:21:50|24653.77|24573.77|24653.46|24573.46|24654.82|24574.82|24653.46|24573.46|10
1732987320000|2024-11-30 17:22:00|24653.4|24573.4|24657.68|24577.68|24657.68|24577.68|24653.4|24573.4|10
1732987330000|2024-11-30 17:22:10|24658.35|24578.35|24655.59|24575.59|24658.9|24578.9|24655.48|24575.48|10
1732987340000|2024-11-30 17:22:20|24655.02|24575.02|24653.29|24573.29|24655.21|24575.21|24653.29|24573.29|10
1732987350000|2024-11-30 17:22:30|24652.92|24572.92|24654.04|24574.04|24654.04|24574.04|24652.24|24572.24|10
1732987360000|2024-11-30 17:22:40|24654.52|24574.52|24651.82|24571.82|24655.07|24575.07|24651.82|24571.82|10
1732987370000|2024-11-30 17:22:50|24651.49|24571.49|24652.61|24572.61|24652.72|24572.72|24651.49|24571.49|10
1732987380000|2024-11-30 17:23:00|24652.58|24572.58|24657.3|24577.3|24657.44|24577.44|24652.58|24572.58|10
1732987390000|2024-11-30 17:23:10|24656.35|24576.35|24665.26|24585.26|24665.26|24585.26|24656.35|24576.35|10
1732987400000|2024-11-30 17:23:20|24665.54|24585.54|24666.8|24586.8|24667.5|24587.5|24665.54|24585.54|10
1732987410000|2024-11-30 17:23:30|24667.31|24587.31|24667.37|24587.37|24668.01|24588.01|24666.52|24586.52|10
1732987420000|2024-11-30 17:23:40|24666.57|24586.57|24667.05|24587.05|24667.16|24587.16|24666.57|24586.57|10
1732987430000|2024-11-30 17:23:50|24666.96|24586.96|24665.22|24585.22|24668.2|24588.2|24665.22|24585.22|10
1732987440000|2024-11-30 17:24:00|24665.2|24585.2|24663.64|24583.64|24665.2|24585.2|24663.25|24583.25|10
1732987450000|2024-11-30 17:24:10|24660.63|24580.63|24659.16|24579.16|24660.63|24580.63|24659.16|24579.16|10
1732987460000|2024-11-30 17:24:20|24659.24|24579.24|24658.81|24578.81|24659.43|24579.43|24658.57|24578.57|10
1732987470000|2024-11-30 17:24:30|24658.6|24578.6|24660.11|24580.11|24660.11|24580.11|24658.24|24578.24|10
1732987480000|2024-11-30 17:24:40|24660.17|24580.17|24659.7|24579.7|24660.36|24580.36|24659.62|24579.62|10
1732987490000|2024-11-30 17:24:50|24659.89|24579.89|24658.26|24578.26|24659.89|24579.89|24658.09|24578.09|9
1732987500000|2024-11-30 17:25:00|24657.92|24577.92|24657.95|24577.95|24657.95|24577.95|24656.58|24576.58|10
1732987510000|2024-11-30 17:25:10|24657.94|24577.94|24656.47|24576.47|24658.29|24578.29|24656.47|24576.47|10
1732987520000|2024-11-30 17:25:20|24656.14|24576.14|24656.84|24576.84|24656.84|24576.84|24655.17|24575.17|10
1732987530000|2024-11-30 17:25:30|24657.01|24577.01|24656.54|24576.54|24657.58|24577.58|24655.62|24575.62|10
1732987540000|2024-11-30 17:25:40|24656.49|24576.49|24654.11|24574.11|24656.49|24576.49|24654.06|24574.06|10
1732987550000|2024-11-30 17:25:50|24654.31|24574.31|24653.43|24573.43|24654.78|24574.78|24653.42|24573.42|10
1732987560000|2024-11-30 17:26:00|24653.57|24573.57|24654.65|24574.65|24654.65|24574.65|24653.47|24573.47|10
1732987570000|2024-11-30 17:26:10|24654.46|24574.46|24656.46|24576.46|24656.46|24576.46|24654.12|24574.12|10
1732987580000|2024-11-30 17:26:20|24656.48|24576.48|24653.56|24573.56|24656.49|24576.49|24653.44|24573.44|10
1732987590000|2024-11-30 17:26:30|24653.2|24573.2|24653|24573|24653.75|24573.75|24652.98|24572.98|10
1732987600000|2024-11-30 17:26:40|24652.65|24572.65|24654.3|24574.3|24654.54|24574.54|24652.65|24572.65|10
1732987610000|2024-11-30 17:26:50|24654.41|24574.41|24655.39|24575.39|24655.39|24575.39|24654.41|24574.41|9
1732987620000|2024-11-30 17:27:00|24655.55|24575.55|24657.69|24577.69|24657.69|24577.69|24655.45|24575.45|10
1732987630000|2024-11-30 17:27:10|24657.97|24577.97|24658.19|24578.19|24658.32|24578.32|24657.49|24577.49|9
1732987640000|2024-11-30 17:27:20|24658.25|24578.25|24661.11|24581.11|24661.11|24581.11|24658.25|24578.25|10
1732987650000|2024-11-30 17:27:30|24661.55|24581.55|24661.88|24581.88|24662.59|24582.59|24661.55|24581.55|10
1732987660000|2024-11-30 17:27:40|24661.84|24581.84|24660.48|24580.48|24661.86|24581.86|24660.48|24580.48|8
1732987670000|2024-11-30 17:27:50|24660.5|24580.5|24661.09|24581.09|24661.93|24581.93|24660.5|24580.5|10
1732987680000|2024-11-30 17:28:00|24660.99|24580.99|24661.35|24581.35|24661.45|24581.45|24660.72|24580.72|9
1732987690000|2024-11-30 17:28:10|24660.73|24580.73|24661.15|24581.15|24661.17|24581.17|24660.02|24580.02|10
1732987700000|2024-11-30 17:28:20|24661.71|24581.71|24662.45|24582.45|24662.45|24582.45|24661.71|24581.71|9
1732987710000|2024-11-30 17:28:30|24662.34|24582.34|24661.14|24581.14|24662.7|24582.7|24661.14|24581.14|10
1732987720000|2024-11-30 17:28:40|24660.64|24580.64|24659.13|24579.13|24660.64|24580.64|24659.08|24579.08|10
1732987730000|2024-11-30 17:28:50|24659.33|24579.33|24664.86|24584.86|24664.86|24584.86|24659.33|24579.33|10
1732987740000|2024-11-30 17:29:00|24666.01|24586.01|24664.9|24584.9|24666.49|24586.49|24664.09|24584.09|10
1732987750000|2024-11-30 17:29:10|24664.87|24584.87|24665.55|24585.55|24665.65|24585.65|24664.56|24584.56|10
1732987760000|2024-11-30 17:29:20|24665.7|24585.7|24665.48|24585.48|24665.98|24585.98|24664.99|24584.99|9
1732987770000|2024-11-30 17:29:30|24665.44|24585.44|24663.59|24583.59|24665.44|24585.44|24662.87|24582.87|10
1732987780000|2024-11-30 17:29:40|24662.22|24582.22|24662.37|24582.37|24663.01|24583.01|24662.22|24582.22|10
1732987790000|2024-11-30 17:29:50|24661.82|24581.82|24661.61|24581.61|24662.17|24582.17|24660.71|24580.71|10
1732987800000|2024-11-30 17:30:00|24661.72|24581.72|24661.39|24581.39|24662.39|24582.39|24661.39|24581.39|9
1732987810000|2024-11-30 17:30:10|24661.22|24581.22|24663.93|24583.93|24663.93|24583.93|24661.17|24581.17|10
1732987820000|2024-11-30 17:30:20|24663.42|24583.42|24662.32|24582.32|24663.42|24583.42|24662.3|24582.3|10
1732987830000|2024-11-30 17:30:30|24662.18|24582.18|24662.27|24582.27|24662.84|24582.84|24662.18|24582.18|9
1732987840000|2024-11-30 17:30:40|24662.22|24582.22|24662.74|24582.74|24662.74|24582.74|24661.75|24581.75|10
1732987850000|2024-11-30 17:30:50|24663.04|24583.04|24664.17|24584.17|24664.24|24584.24|24663.04|24583.04|10
1732987860000|2024-11-30 17:31:00|24665.11|24585.11|24667.9|24587.9|24668.02|24588.02|24665.11|24585.11|10
1732987870000|2024-11-30 17:31:10|24667.67|24587.67|24669.03|24589.03|24669.03|24589.03|24666.48|24586.48|10
1732987880000|2024-11-30 17:31:20|24668.91|24588.91|24670.67|24590.67|24670.67|24590.67|24668.79|24588.79|10
1732987890000|2024-11-30 17:31:30|24670.84|24590.84|24669.29|24589.29|24670.84|24590.84|24668.78|24588.78|10
1732987900000|2024-11-30 17:31:40|24670.27|24590.27|24671.08|24591.08|24671.08|24591.08|24669.72|24589.72|10
1732987910000|2024-11-30 17:31:50|24671.58|24591.58|24670.96|24590.96|24671.71|24591.71|24670.96|24590.96|9
1732987920000|2024-11-30 17:32:00|24670.99|24590.99|24670.57|24590.57|24671.58|24591.58|24670.45|24590.45|10
1732987930000|2024-11-30 17:32:10|24670.81|24590.81|24673.7|24593.7|24673.7|24593.7|24670.81|24590.81|9
1732987940000|2024-11-30 17:32:20|24673.93|24593.93|24674.73|24594.73|24676.11|24596.11|24673.93|24593.93|10
1732987950000|2024-11-30 17:32:30|24674.72|24594.72|24673.88|24593.88|24674.72|24594.72|24673.85|24593.85|10
1732987960000|2024-11-30 17:32:40|24674.09|24594.09|24673.51|24593.51|24674.3|24594.3|24673.51|24593.51|9
1732987970000|2024-11-30 17:32:50|24673.6|24593.6|24671.24|24591.24|24673.79|24593.79|24671.24|24591.24|10
1732987980000|2024-11-30 17:33:00|24670.51|24590.51|24672.38|24592.38|24672.38|24592.38|24670.02|24590.02|10
1732987990000|2024-11-30 17:33:10|24672.46|24592.46|24672.57|24592.57|24672.57|24592.57|24671.89|24591.89|10
1732988000000|2024-11-30 17:33:20|24672.37|24592.37|24674.17|24594.17|24674.17|24594.17|24672.37|24592.37|10
1732988010000|2024-11-30 17:33:30|24674.51|24594.51|24677.85|24597.85|24677.85|24597.85|24673.9|24593.9|10
1732988020000|2024-11-30 17:33:40|24677.22|24597.22|24678.6|24598.6|24678.6|24598.6|24677.22|24597.22|10
1732988030000|2024-11-30 17:33:50|24678.47|24598.47|24680.53|24600.53|24680.53|24600.53|24678.47|24598.47|10
1732988040000|2024-11-30 17:34:00|24680.28|24600.28|24682.65|24602.65|24682.65|24602.65|24680.28|24600.28|10
1732988050000|2024-11-30 17:34:10|24682.75|24602.75|24684.24|24604.24|24684.55|24604.55|24682.75|24602.75|10
1732988060000|2024-11-30 17:34:20|24684.1|24604.1|24684.81|24604.81|24684.81|24604.81|24683.98|24603.98|10
1732988070000|2024-11-30 17:34:30|24684.76|24604.76|24681.53|24601.53|24685.37|24605.37|24681.31|24601.31|10
1732988080000|2024-11-30 17:34:40|24681.15|24601.15|24681.01|24601.01|24681.18|24601.18|24680.85|24600.85|9
1732988090000|2024-11-30 17:34:50|24680.97|24600.97|24679|24599|24680.97|24600.97|24679|24599|9
1732988100000|2024-11-30 17:35:00|24678.65|24598.65|24677.42|24597.42|24678.65|24598.65|24677.24|24597.24|10
1732988110000|2024-11-30 17:35:10|24677.29|24597.29|24672.22|24592.22|24677.29|24597.29|24672.22|24592.22|10
1732988120000|2024-11-30 17:35:20|24672.94|24592.94|24676.2|24596.2|24676.2|24596.2|24672.94|24592.94|10
1732988130000|2024-11-30 17:35:30|24676.67|24596.67|24675.34|24595.34|24676.67|24596.67|24675.25|24595.25|10
1732988140000|2024-11-30 17:35:40|24674.87|24594.87|24675.71|24595.71|24675.81|24595.81|24674.12|24594.12|9
1732988150000|2024-11-30 17:35:50|24675.87|24595.87|24674.44|24594.44|24675.87|24595.87|24674.44|24594.44|10
1732988160000|2024-11-30 17:36:00|24673|24593|24667.2|24587.2|24673|24593|24667.2|24587.2|10
1732988170000|2024-11-30 17:36:10|24666.88|24586.88|24663.92|24583.92|24666.9|24586.9|24663.72|24583.72|10
1732988180000|2024-11-30 17:36:20|24663.63|24583.63|24662.78|24582.78|24663.63|24583.63|24662.12|24582.12|10
1732988190000|2024-11-30 17:36:30|24662.74|24582.74|24661.53|24581.53|24662.74|24582.74|24661|24581|9
1732988200000|2024-11-30 17:36:40|24661.65|24581.65|24663.26|24583.26|24663.26|24583.26|24661.64|24581.64|10
1732988210000|2024-11-30 17:36:50|24663.44|24583.44|24662.64|24582.64|24663.53|24583.53|24662.64|24582.64|10
1732988220000|2024-11-30 17:37:00|24662.51|24582.51|24662.3|24582.3|24663.47|24583.47|24661.99|24581.99|10
1732988230000|2024-11-30 17:37:10|24662.01|24582.01|24659.6|24579.6|24662.01|24582.01|24659.56|24579.56|10
1732988240000|2024-11-30 17:37:20|24659.38|24579.38|24654.95|24574.95|24659.42|24579.42|24654.95|24574.95|10
1732988250000|2024-11-30 17:37:30|24655.03|24575.03|24657.08|24577.08|24657.08|24577.08|24654.38|24574.38|10
1732988260000|2024-11-30 17:37:40|24657.36|24577.36|24654.94|24574.94|24657.36|24577.36|24654.83|24574.83|10
1732988270000|2024-11-30 17:37:50|24655.09|24575.09|24656.29|24576.29|24656.39|24576.39|24655.09|24575.09|9
1732988280000|2024-11-30 17:38:00|24656.37|24576.37|24655.16|24575.16|24656.52|24576.52|24655.16|24575.16|10
1732988290000|2024-11-30 17:38:10|24654.33|24574.33|24655.22|24575.22|24655.22|24575.22|24653.96|24573.96|10
1732988300000|2024-11-30 17:38:20|24655.21|24575.21|24654.46|24574.46|24655.41|24575.41|24654.43|24574.43|10
1732988310000|2024-11-30 17:38:30|24653.93|24573.93|24652.19|24572.19|24654.84|24574.84|24652.19|24572.19|10
1732988320000|2024-11-30 17:38:40|24652.33|24572.33|24654.16|24574.16|24654.16|24574.16|24652.33|24572.33|10
1732988330000|2024-11-30 17:38:50|24654.67|24574.67|24653.62|24573.62|24654.67|24574.67|24653.62|24573.62|9
1732988340000|2024-11-30 17:39:00|24653.65|24573.65|24654.96|24574.96|24654.97|24574.97|24652.99|24572.99|10
1732988350000|2024-11-30 17:39:10|24654.86|24574.86|24654.76|24574.76|24654.87|24574.87|24654.51|24574.51|10
1732988360000|2024-11-30 17:39:20|24654.79|24574.79|24653.3|24573.3|24654.79|24574.79|24652.97|24572.97|10
1732988370000|2024-11-30 17:39:30|24653.14|24573.14|24652.44|24572.44|24653.3|24573.3|24651.87|24571.87|10
1732988380000|2024-11-30 17:39:40|24652.4|24572.4|24652.9|24572.9|24652.9|24572.9|24651.43|24571.43|10
1732988390000|2024-11-30 17:39:50|24652.76|24572.76|24648.68|24568.68|24652.78|24572.78|24648.68|24568.68|10
1732988400000|2024-11-30 17:40:00|24648.59|24568.59|24648.8|24568.8|24649.53|24569.53|24648.34|24568.34|10
1732988410000|2024-11-30 17:40:10|24648.97|24568.97|24646.6|24566.6|24649.33|24569.33|24646.6|24566.6|10
1732988420000|2024-11-30 17:40:20|24646.64|24566.64|24647.89|24567.89|24647.98|24567.98|24646.43|24566.43|10
1732988430000|2024-11-30 17:40:30|24647.85|24567.85|24647.17|24567.17|24647.86|24567.86|24647.04|24567.04|9
1732988440000|2024-11-30 17:40:40|24647.14|24567.14|24647.07|24567.07|24647.48|24567.48|24647.07|24567.07|10
1732988450000|2024-11-30 17:40:50|24647.08|24567.08|24648.17|24568.17|24648.17|24568.17|24647.04|24567.04|10
1732988460000|2024-11-30 17:41:00|24646.8|24566.8|24644.99|24564.99|24646.8|24566.8|24644.8|24564.8|9
1732988470000|2024-11-30 17:41:10|24644.94|24564.94|24647.06|24567.06|24647.78|24567.78|24644.94|24564.94|10
1732988480000|2024-11-30 17:41:20|24646.88|24566.88|24647.32|24567.32|24647.64|24567.64|24646.39|24566.39|9
1732988490000|2024-11-30 17:41:30|24647.43|24567.43|24648.36|24568.36|24648.86|24568.86|24647.43|24567.43|10
1732988500000|2024-11-30 17:41:40|24648.31|24568.31|24649.01|24569.01|24649.11|24569.11|24648.24|24568.24|10
1732988510000|2024-11-30 17:41:50|24649.57|24569.57|24649.46|24569.46|24649.64|24569.64|24649.44|24569.44|9
1732988520000|2024-11-30 17:42:00|24649.49|24569.49|24651.17|24571.17|24651.17|24571.17|24649.49|24569.49|10
1732988530000|2024-11-30 17:42:10|24650.78|24570.78|24652.77|24572.77|24652.77|24572.77|24650.35|24570.35|9
1732988540000|2024-11-30 17:42:20|24654.41|24574.41|24655.64|24575.64|24655.64|24575.64|24654.41|24574.41|10
1732988550000|2024-11-30 17:42:30|24655.59|24575.59|24659.21|24579.21|24659.21|24579.21|24654.92|24574.92|10
1732988560000|2024-11-30 17:42:40|24659.29|24579.29|24660.03|24580.03|24660.69|24580.69|24659.29|24579.29|10
1732988570000|2024-11-30 17:42:50|24659.7|24579.7|24657.89|24577.89|24659.7|24579.7|24657.58|24577.58|9
1732988580000|2024-11-30 17:43:00|24657.77|24577.77|24655.1|24575.1|24657.86|24577.86|24655.1|24575.1|10
1732988590000|2024-11-30 17:43:10|24655.05|24575.05|24653.06|24573.06|24655.06|24575.06|24653.06|24573.06|9
1732988600000|2024-11-30 17:43:20|24653.13|24573.13|24652.73|24572.73|24653.33|24573.33|24652.73|24572.73|10
1732988610000|2024-11-30 17:43:30|24652.71|24572.71|24650.93|24570.93|24652.71|24572.71|24650.93|24570.93|10
1732988620000|2024-11-30 17:43:40|24650.83|24570.83|24649.93|24569.93|24650.83|24570.83|24649.93|24569.93|9
1732988630000|2024-11-30 17:43:50|24649.49|24569.49|24646.95|24566.95|24649.52|24569.52|24646.87|24566.87|10
1732988640000|2024-11-30 17:44:00|24646.99|24566.99|24644.9|24564.9|24646.99|24566.99|24644.88|24564.88|10
1732988650000|2024-11-30 17:44:10|24644.89|24564.89|24644.4|24564.4|24644.93|24564.93|24644.17|24564.17|8
1732988660000|2024-11-30 17:44:20|24645.13|24565.13|24644.07|24564.07|24645.13|24565.13|24644.01|24564.01|10
1732988670000|2024-11-30 17:44:30|24643.3|24563.3|24647.51|24567.51|24647.51|24567.51|24643.23|24563.23|10
1732988680000|2024-11-30 17:44:40|24647.7|24567.7|24651.33|24571.33|24651.47|24571.47|24647.7|24567.7|10
1732988690000|2024-11-30 17:44:50|24651.37|24571.37|24650.96|24570.96|24651.4|24571.4|24650.75|24570.75|10
1732988700000|2024-11-30 17:45:00|24650.75|24570.75|24650.62|24570.62|24650.75|24570.75|24650.01|24570.01|9
1732988710000|2024-11-30 17:45:10|24650.7|24570.7|24651.87|24571.87|24651.87|24571.87|24650.7|24570.7|10
1732988720000|2024-11-30 17:45:20|24652.24|24572.24|24652.9|24572.9|24652.9|24572.9|24651.61|24571.61|9
1732988730000|2024-11-30 17:45:30|24652.98|24572.98|24653.23|24573.23|24653.23|24573.23|24652.88|24572.88|10
1732988740000|2024-11-30 17:45:40|24653.4|24573.4|24653.17|24573.17|24653.47|24573.47|24652.74|24572.74|10
1732988750000|2024-11-30 17:45:50|24653.16|24573.16|24651.66|24571.66|24653.16|24573.16|24651.66|24571.66|10
1732988760000|2024-11-30 17:46:00|24651.87|24571.87|24653.25|24573.25|24653.95|24573.95|24651.87|24571.87|9
1732988770000|2024-11-30 17:46:10|24653.18|24573.18|24653.59|24573.59|24654.15|24574.15|24652.71|24572.71|10
1732988780000|2024-11-30 17:46:20|24653.32|24573.32|24652.55|24572.55|24653.79|24573.79|24652.55|24572.55|10
1732988790000|2024-11-30 17:46:30|24652.62|24572.62|24652.24|24572.24|24652.72|24572.72|24651.83|24571.83|9
1732988800000|2024-11-30 17:46:40|24652.08|24572.08|24652.66|24572.66|24653.12|24573.12|24652.07|24572.07|9
1732988810000|2024-11-30 17:46:50|24653.05|24573.05|24652.03|24572.03|24653.05|24573.05|24652.03|24572.03|9
1732988820000|2024-11-30 17:47:00|24651.98|24571.98|24651.37|24571.37|24651.98|24571.98|24651.37|24571.37|10
1732988830000|2024-11-30 17:47:10|24651.14|24571.14|24648.51|24568.51|24651.14|24571.14|24648.51|24568.51|10
1732988840000|2024-11-30 17:47:20|24647.94|24567.94|24646.78|24566.78|24648.49|24568.49|24646.78|24566.78|10
1732988850000|2024-11-30 17:47:30|24646.67|24566.67|24649.71|24569.71|24649.71|24569.71|24646.67|24566.67|10
1732988860000|2024-11-30 17:47:40|24650.19|24570.19|24653.99|24573.99|24653.99|24573.99|24650.02|24570.02|10
1732988870000|2024-11-30 17:47:50|24654.49|24574.49|24655.87|24575.87|24655.96|24575.96|24654.49|24574.49|9
1732988880000|2024-11-30 17:48:00|24655.76|24575.76|24655.58|24575.58|24656.12|24576.12|24655.13|24575.13|9
1732988890000|2024-11-30 17:48:10|24655.76|24575.76|24656.43|24576.43|24656.43|24576.43|24654.81|24574.81|9
1732988900000|2024-11-30 17:48:20|24656.44|24576.44|24651.28|24571.28|24658|24578|24651.28|24571.28|10
1732988910000|2024-11-30 17:48:30|24651.35|24571.35|24650.49|24570.49|24651.35|24571.35|24649.88|24569.88|10
1732988920000|2024-11-30 17:48:40|24650.58|24570.58|24651.76|24571.76|24651.76|24571.76|24650.58|24570.58|9
1732988930000|2024-11-30 17:48:50|24651.77|24571.77|24653.16|24573.16|24653.23|24573.23|24651.67|24571.67|10
1732988940000|2024-11-30 17:49:00|24652.82|24572.82|24653.15|24573.15|24653.97|24573.97|24652.82|24572.82|10
1732988950000|2024-11-30 17:49:10|24653.26|24573.26|24653.43|24573.43|24654.5|24574.5|24653.19|24573.19|10
1732988960000|2024-11-30 17:49:20|24653.24|24573.24|24654.09|24574.09|24654.17|24574.17|24653.2|24573.2|10
1732988970000|2024-11-30 17:49:30|24654.08|24574.08|24655.4|24575.4|24655.4|24575.4|24654.08|24574.08|10
1732988980000|2024-11-30 17:49:40|24655.37|24575.37|24655.46|24575.46|24655.81|24575.81|24655.37|24575.37|9
1732988990000|2024-11-30 17:49:50|24655.52|24575.52|24656.83|24576.83|24656.83|24576.83|24655.51|24575.51|10
1732989000000|2024-11-30 17:50:00|24656.85|24576.85|24655.79|24575.79|24656.85|24576.85|24655.71|24575.71|10
1732989010000|2024-11-30 17:50:10|24656.03|24576.03|24656.61|24576.61|24656.73|24576.73|24655.61|24575.61|9
1732989020000|2024-11-30 17:50:20|24656.88|24576.88|24657.96|24577.96|24658.27|24578.27|24656.88|24576.88|10
1732989030000|2024-11-30 17:50:30|24658.07|24578.07|24656.17|24576.17|24658.07|24578.07|24656.1|24576.1|10
1732989040000|2024-11-30 17:50:40|24656.78|24576.78|24654.24|24574.24|24656.86|24576.86|24654.18|24574.18|9
1732989050000|2024-11-30 17:50:50|24654.22|24574.22|24653.26|24573.26|24654.22|24574.22|24653.26|24573.26|10
1732989060000|2024-11-30 17:51:00|24653.2|24573.2|24650.87|24570.87|24653.2|24573.2|24650.87|24570.87|9
1732989070000|2024-11-30 17:51:10|24651.04|24571.04|24651.22|24571.22|24651.37|24571.37|24650.71|24570.71|9
1732989080000|2024-11-30 17:51:20|24651.17|24571.17|24649.14|24569.14|24651.17|24571.17|24649.1|24569.1|10
1732989090000|2024-11-30 17:51:30|24649.05|24569.05|24646.8|24566.8|24649.05|24569.05|24646.8|24566.8|10
1732989100000|2024-11-30 17:51:40|24646.14|24566.14|24646.21|24566.21|24646.43|24566.43|24645.91|24565.91|10
1732989110000|2024-11-30 17:51:50|24646.36|24566.36|24646.16|24566.16|24646.39|24566.39|24645.54|24565.54|10
1732989120000|2024-11-30 17:52:00|24646.24|24566.24|24648.27|24568.27|24648.27|24568.27|24646.24|24566.24|10
1732989130000|2024-11-30 17:52:10|24648.25|24568.25|24649.87|24569.87|24649.87|24569.87|24648.25|24568.25|10
1732989140000|2024-11-30 17:52:20|24649.82|24569.82|24649.6|24569.6|24649.95|24569.95|24649.6|24569.6|10
1732989150000|2024-11-30 17:52:30|24649.46|24569.46|24647.33|24567.33|24649.53|24569.53|24647.33|24567.33|10
1732989160000|2024-11-30 17:52:40|24647.18|24567.18|24648.68|24568.68|24648.68|24568.68|24647.18|24567.18|10
1732989170000|2024-11-30 17:52:50|24648.63|24568.63|24648.36|24568.36|24648.63|24568.63|24648.05|24568.05|9
1732989180000|2024-11-30 17:53:00|24648.53|24568.53|24649.53|24569.53|24650.03|24570.03|24648.53|24568.53|10
1732989190000|2024-11-30 17:53:10|24650.37|24570.37|24649.61|24569.61|24650.95|24570.95|24649.33|24569.33|10
1732989200000|2024-11-30 17:53:20|24649.19|24569.19|24652.04|24572.04|24652.04|24572.04|24645.61|24565.61|10
1732989210000|2024-11-30 17:53:30|24652.09|24572.09|24651.38|24571.38|24652.09|24572.09|24651.38|24571.38|8
1732989220000|2024-11-30 17:53:40|24651.37|24571.37|24650.66|24570.66|24651.77|24571.77|24650.64|24570.64|9
1732989230000|2024-11-30 17:53:50|24650.58|24570.58|24650.73|24570.73|24650.73|24570.73|24649.77|24569.77|10
1732989240000|2024-11-30 17:54:00|24649.36|24569.36|24651.06|24571.06|24651.76|24571.76|24649.32|24569.32|10
1732989250000|2024-11-30 17:54:10|24651.26|24571.26|24649.91|24569.91|24651.26|24571.26|24649.83|24569.83|10
1732989260000|2024-11-30 17:54:20|24650.03|24570.03|24648.83|24568.83|24650.03|24570.03|24648.83|24568.83|9
1732989270000|2024-11-30 17:54:30|24647.66|24567.66|24644.68|24564.68|24647.66|24567.66|24644.59|24564.59|10
1732989280000|2024-11-30 17:54:40|24644.9|24564.9|24645.69|24565.69|24645.83|24565.83|24644.22|24564.22|10
1732989290000|2024-11-30 17:54:50|24645.52|24565.52|24646.82|24566.82|24646.82|24566.82|24645.26|24565.26|10
1732989300000|2024-11-30 17:55:00|24646.86|24566.86|24648.58|24568.58|24648.58|24568.58|24646.86|24566.86|10
1732989310000|2024-11-30 17:55:10|24648.31|24568.31|24648.33|24568.33|24648.45|24568.45|24648.09|24568.09|10
1732989320000|2024-11-30 17:55:20|24648.46|24568.46|24649.65|24569.65|24649.74|24569.74|24648.46|24568.46|10
1732989330000|2024-11-30 17:55:30|24649.69|24569.69|24650.96|24570.96|24650.96|24570.96|24649.69|24569.69|9
1732989340000|2024-11-30 17:55:40|24651.24|24571.24|24651.77|24571.77|24651.86|24571.86|24651.24|24571.24|10
1732989350000|2024-11-30 17:55:50|24651.94|24571.94|24646.62|24566.62|24652.13|24572.13|24646.62|24566.62|8
1732989360000|2024-11-30 17:56:00|24646.3|24566.3|24644.67|24564.67|24646.3|24566.3|24644.58|24564.58|9
1732989370000|2024-11-30 17:56:10|24645.14|24565.14|24643.89|24563.89|24645.24|24565.24|24643.89|24563.89|10
1732989380000|2024-11-30 17:56:20|24643.91|24563.91|24644.06|24564.06|24644.06|24564.06|24642.67|24562.67|10
1732989390000|2024-11-30 17:56:30|24643.14|24563.14|24641.61|24561.61|24643.76|24563.76|24641.61|24561.61|10
1732989400000|2024-11-30 17:56:40|24641.31|24561.31|24641.94|24561.94|24641.99|24561.99|24641.31|24561.31|10
1732989410000|2024-11-30 17:56:50|24641.97|24561.97|24641.99|24561.99|24642.38|24562.38|24641.74|24561.74|10
1732989420000|2024-11-30 17:57:00|24642.06|24562.06|24643.07|24563.07|24643.17|24563.17|24641.19|24561.19|10
1732989430000|2024-11-30 17:57:10|24643.17|24563.17|24643.17|24563.17|24643.7|24563.7|24642.97|24562.97|10
1732989440000|2024-11-30 17:57:20|24643.09|24563.09|24642.37|24562.37|24643.09|24563.09|24641.94|24561.94|9
1732989450000|2024-11-30 17:57:30|24642.2|24562.2|24640.7|24560.7|24642.2|24562.2|24640.7|24560.7|10
1732989460000|2024-11-30 17:57:40|24641|24561|24640.95|24560.95|24641.32|24561.32|24640.5|24560.5|10
1732989470000|2024-11-30 17:57:50|24641.22|24561.22|24642.55|24562.55|24642.55|24562.55|24641.22|24561.22|10
1732989480000|2024-11-30 17:58:00|24642.57|24562.57|24642.36|24562.36|24642.57|24562.57|24642.24|24562.24|10
1732989490000|2024-11-30 17:58:10|24641.89|24561.89|24641.92|24561.92|24642.42|24562.42|24641.48|24561.48|10
1732989500000|2024-11-30 17:58:20|24642.08|24562.08|24641.61|24561.61|24642.44|24562.44|24641.61|24561.61|8
1732989510000|2024-11-30 17:58:30|24641.5|24561.5|24639.36|24559.36|24641.5|24561.5|24639.36|24559.36|10
1732989520000|2024-11-30 17:58:40|24639.5|24559.5|24639.38|24559.38|24639.56|24559.56|24639.38|24559.38|10
1732989530000|2024-11-30 17:58:50|24639.36|24559.36|24639.39|24559.39|24639.55|24559.55|24639.16|24559.16|9
1732989540000|2024-11-30 17:59:00|24640.01|24560.01|24636.58|24556.58|24640.04|24560.04|24636.29|24556.29|10
1732989550000|2024-11-30 17:59:10|24636.57|24556.57|24636.83|24556.83|24636.84|24556.84|24636.53|24556.53|9
1732989560000|2024-11-30 17:59:20|24636.98|24556.98|24637.87|24557.87|24637.89|24557.89|24636.9|24556.9|10
1732989570000|2024-11-30 17:59:30|24637.98|24557.98|24639.14|24559.14|24639.2|24559.2|24637.97|24557.97|10
1732989580000|2024-11-30 17:59:40|24639.13|24559.13|24640.56|24560.56|24641.26|24561.26|24639.13|24559.13|10
1732989590000|2024-11-30 17:59:50|24640.57|24560.57|24641.94|24561.94|24641.94|24561.94|24640.42|24560.42|10
1732989600000|2024-11-30 18:00:00|24641.97|24561.97|24640.38|24560.38|24641.97|24561.97|24640.38|24560.38|9
1732989610000|2024-11-30 18:00:10|24640.56|24560.56|24640.35|24560.35|24641.42|24561.42|24640.28|24560.28|10
1732989620000|2024-11-30 18:00:20|24640.37|24560.37|24640.84|24560.84|24640.84|24560.84|24639.8|24559.8|10
1732989630000|2024-11-30 18:00:30|24640.95|24560.95|24640.38|24560.38|24641.28|24561.28|24640.38|24560.38|9
1732989640000|2024-11-30 18:00:40|24640.27|24560.27|24641.78|24561.78|24641.78|24561.78|24640.27|24560.27|10
1732989650000|2024-11-30 18:00:50|24641.83|24561.83|24643.88|24563.88|24644.36|24564.36|24641.83|24561.83|10
1732989660000|2024-11-30 18:01:00|24644.29|24564.29|24644.86|24564.86|24645.04|24565.04|24643.85|24563.85|10
1732989670000|2024-11-30 18:01:10|24645.93|24565.93|24647.94|24567.94|24647.94|24567.94|24645.61|24565.61|10
1732989680000|2024-11-30 18:01:20|24648.44|24568.44|24647.03|24567.03|24648.44|24568.44|24646.81|24566.81|10
1732989690000|2024-11-30 18:01:30|24646.93|24566.93|24648|24568|24648|24568|24644.82|24564.82|10
1732989700000|2024-11-30 18:01:40|24648.73|24568.73|24649.27|24569.27|24649.51|24569.51|24648.73|24568.73|10
1732989710000|2024-11-30 18:01:50|24650.35|24570.35|24647.78|24567.78|24650.35|24570.35|24647.78|24567.78|10
1732989720000|2024-11-30 18:02:00|24648.14|24568.14|24647.12|24567.12|24648.7|24568.7|24646.77|24566.77|10
1732989730000|2024-11-30 18:02:10|24647.32|24567.32|24649.96|24569.96|24649.96|24569.96|24647.32|24567.32|10
1732989740000|2024-11-30 18:02:20|24650.26|24570.26|24656.72|24576.72|24656.72|24576.72|24650.26|24570.26|10
1732989750000|2024-11-30 18:02:30|24656.54|24576.54|24658.62|24578.62|24659.23|24579.23|24656.54|24576.54|10
1732989760000|2024-11-30 18:02:40|24659|24579|24658.86|24578.86|24659|24579|24658.32|24578.32|10
1732989770000|2024-11-30 18:02:50|24659.22|24579.22|24659.82|24579.82|24660.41|24580.41|24659.22|24579.22|10
1732989780000|2024-11-30 18:03:00|24659.63|24579.63|24661.77|24581.77|24661.77|24581.77|24659.45|24579.45|10
1732989790000|2024-11-30 18:03:10|24661.31|24581.31|24663.02|24583.02|24663.14|24583.14|24661.31|24581.31|10
1732989800000|2024-11-30 18:03:20|24662.81|24582.81|24661.82|24581.82|24662.81|24582.81|24660.95|24580.95|10
1732989810000|2024-11-30 18:03:30|24661.65|24581.65|24662.82|24582.82|24662.82|24582.82|24661.14|24581.14|10
1732989820000|2024-11-30 18:03:40|24663.05|24583.05|24663.26|24583.26|24663.38|24583.38|24663.05|24583.05|10
1732989830000|2024-11-30 18:03:50|24663.15|24583.15|24664.69|24584.69|24664.74|24584.74|24663.15|24583.15|10
1732989840000|2024-11-30 18:04:00|24663.64|24583.64|24664.24|24584.24|24664.35|24584.35|24663.26|24583.26|10
1732989850000|2024-11-30 18:04:10|24664.11|24584.11|24666.66|24586.66|24666.9|24586.9|24664.11|24584.11|10
1732989860000|2024-11-30 18:04:20|24667.23|24587.23|24667.66|24587.66|24668.18|24588.18|24667.23|24587.23|9
1732989870000|2024-11-30 18:04:30|24667.39|24587.39|24667.03|24587.03|24667.39|24587.39|24666.62|24586.62|10
1732989880000|2024-11-30 18:04:40|24667.15|24587.15|24665.99|24585.99|24667.15|24587.15|24665.79|24585.79|10
1732989890000|2024-11-30 18:04:50|24665.97|24585.97|24661.85|24581.85|24665.97|24585.97|24661.72|24581.72|10
1732989900000|2024-11-30 18:05:00|24660.82|24580.82|24662.35|24582.35|24663.24|24583.24|24660.23|24580.23|9
1732989910000|2024-11-30 18:05:10|24662.1|24582.1|24660.73|24580.73|24662.1|24582.1|24659.64|24579.64|10
1732989920000|2024-11-30 18:05:20|24660.1|24580.1|24660.21|24580.21|24660.72|24580.72|24660.1|24580.1|9
1732989930000|2024-11-30 18:05:30|24659.96|24579.96|24660.24|24580.24|24660.42|24580.42|24659.92|24579.92|10
1732989940000|2024-11-30 18:05:40|24659.8|24579.8|24660.95|24580.95|24661.03|24581.03|24659.8|24579.8|10
1732989950000|2024-11-30 18:05:50|24661.01|24581.01|24664.36|24584.36|24664.41|24584.41|24661.01|24581.01|10
1732989960000|2024-11-30 18:06:00|24664.52|24584.52|24664.39|24584.39|24665.57|24585.57|24663.86|24583.86|10
1732989970000|2024-11-30 18:06:10|24664.19|24584.19|24662.85|24582.85|24664.19|24584.19|24662.27|24582.27|10
1732989980000|2024-11-30 18:06:20|24662.78|24582.78|24658.6|24578.6|24663.06|24583.06|24658.6|24578.6|10
1732989990000|2024-11-30 18:06:30|24658.75|24578.75|24655.36|24575.36|24658.98|24578.98|24655.36|24575.36|10
1732990000000|2024-11-30 18:06:40|24655.38|24575.38|24654.28|24574.28|24655.4|24575.4|24654.22|24574.22|9
1732990010000|2024-11-30 18:06:50|24654.68|24574.68|24658.42|24578.42|24658.42|24578.42|24654.68|24574.68|10
1732990020000|2024-11-30 18:07:00|24658.51|24578.51|24657.16|24577.16|24658.51|24578.51|24657.16|24577.16|9
1732990030000|2024-11-30 18:07:10|24657.35|24577.35|24653.61|24573.61|24657.64|24577.64|24653.61|24573.61|10
1732990040000|2024-11-30 18:07:20|24653.57|24573.57|24650.89|24570.89|24653.57|24573.57|24650.89|24570.89|10
1732990050000|2024-11-30 18:07:30|24650.93|24570.93|24650.49|24570.49|24651.36|24571.36|24650.41|24570.41|8
1732990060000|2024-11-30 18:07:40|24650.51|24570.51|24649.99|24569.99|24650.72|24570.72|24649.99|24569.99|10
1732990070000|2024-11-30 18:07:50|24650.03|24570.03|24650.47|24570.47|24650.51|24570.51|24650.03|24570.03|10
1732990080000|2024-11-30 18:08:00|24650.51|24570.51|24651.06|24571.06|24651.06|24571.06|24650.47|24570.47|6
1732990090000|2024-11-30 18:08:10|24651.22|24571.22|24649.38|24569.38|24651.51|24571.51|24649.38|24569.38|10
1732990100000|2024-11-30 18:08:20|24649.03|24569.03|24647.72|24567.72|24649.62|24569.62|24647.63|24567.63|10
1732990110000|2024-11-30 18:08:30|24647.69|24567.69|24647.7|24567.7|24648.12|24568.12|24647.55|24567.55|10
1732990120000|2024-11-30 18:08:40|24647.61|24567.61|24646.53|24566.53|24647.61|24567.61|24646.53|24566.53|10
1732990130000|2024-11-30 18:08:50|24646.45|24566.45|24646.05|24566.05|24646.45|24566.45|24645.79|24565.79|10
1732990140000|2024-11-30 18:09:00|24646.25|24566.25|24645.7|24565.7|24646.48|24566.48|24645.69|24565.69|10
1732990150000|2024-11-30 18:09:10|24645.76|24565.76|24648.33|24568.33|24648.38|24568.38|24645.76|24565.76|10
1732990160000|2024-11-30 18:09:20|24648.28|24568.28|24649.35|24569.35|24649.35|24569.35|24648.28|24568.28|10
1732990170000|2024-11-30 18:09:30|24649.28|24569.28|24644.61|24564.61|24649.28|24569.28|24644.61|24564.61|9
1732990180000|2024-11-30 18:09:40|24644.95|24564.95|24643.13|24563.13|24644.95|24564.95|24642.2|24562.2|10
1732990190000|2024-11-30 18:09:50|24643.28|24563.28|24644.74|24564.74|24644.74|24564.74|24643.09|24563.09|10
1732990200000|2024-11-30 18:10:00|24644.83|24564.83|24639.66|24559.66|24644.83|24564.83|24639.66|24559.66|10
1732990210000|2024-11-30 18:10:10|24640.01|24560.01|24638.89|24558.89|24640.3|24560.3|24638.79|24558.79|9
1732990220000|2024-11-30 18:10:20|24639.65|24559.65|24639.22|24559.22|24640.61|24560.61|24639.22|24559.22|10
1732990230000|2024-11-30 18:10:30|24645.74|24565.74|24646.03|24566.03|24646.03|24566.03|24643.9|24563.9|10
1732990240000|2024-11-30 18:10:40|24646.07|24566.07|24648.12|24568.12|24648.2|24568.2|24646.06|24566.06|10
1732990250000|2024-11-30 18:10:50|24648.13|24568.13|24650.37|24570.37|24650.44|24570.44|24648.13|24568.13|10
1732990260000|2024-11-30 18:11:00|24650.36|24570.36|24649.91|24569.91|24650.73|24570.73|24649.84|24569.84|10
1732990270000|2024-11-30 18:11:10|24649.85|24569.85|24647.71|24567.71|24649.85|24569.85|24647.71|24567.71|10
1732990280000|2024-11-30 18:11:20|24647.15|24567.15|24645.78|24565.78|24647.39|24567.39|24645.78|24565.78|9
1732990290000|2024-11-30 18:11:30|24645.14|24565.14|24640.31|24560.31|24645.14|24565.14|24640.31|24560.31|10
1732990300000|2024-11-30 18:11:40|24640.62|24560.62|24639.29|24559.29|24640.62|24560.62|24639.25|24559.25|10
1732990310000|2024-11-30 18:11:50|24639.33|24559.33|24634.74|24554.74|24639.33|24559.33|24634.74|24554.74|10
1732990320000|2024-11-30 18:12:00|24634.8|24554.8|24631.98|24551.98|24636|24556|24631.98|24551.98|10
1732990330000|2024-11-30 18:12:10|24631.72|24551.72|24630.51|24550.51|24631.72|24551.72|24629.91|24549.91|10
1732990340000|2024-11-30 18:12:20|24630.7|24550.7|24627.47|24547.47|24630.7|24550.7|24627.47|24547.47|10
1732990350000|2024-11-30 18:12:30|24626.87|24546.87|24628.24|24548.24|24628.24|24548.24|24626.09|24546.09|10
1732990360000|2024-11-30 18:12:40|24628.03|24548.03|24622.66|24542.66|24628.03|24548.03|24621.84|24541.84|10
1732990370000|2024-11-30 18:12:50|24623.43|24543.43|24624.28|24544.28|24624.84|24544.84|24623.43|24543.43|9
1732990380000|2024-11-30 18:13:00|24624.31|24544.31|24624.19|24544.19|24624.31|24544.31|24623.54|24543.54|10
1732990390000|2024-11-30 18:13:10|24624.79|24544.79|24626.19|24546.19|24626.19|24546.19|24624.62|24544.62|9
1732990400000|2024-11-30 18:13:20|24626.66|24546.66|24628.53|24548.53|24628.53|24548.53|24626.66|24546.66|10
1732990410000|2024-11-30 18:13:30|24629.05|24549.05|24630.72|24550.72|24630.72|24550.72|24629.05|24549.05|10
1732990420000|2024-11-30 18:13:40|24630.98|24550.98|24631.4|24551.4|24631.46|24551.46|24630.98|24550.98|10
1732990430000|2024-11-30 18:13:50|24631.41|24551.41|24630.14|24550.14|24631.54|24551.54|24630.14|24550.14|10
1732990440000|2024-11-30 18:14:00|24629.24|24549.24|24629.25|24549.25|24629.25|24549.25|24628.82|24548.82|10
1732990450000|2024-11-30 18:14:10|24630.26|24550.26|24632.61|24552.61|24632.61|24552.61|24630.26|24550.26|9
1732990460000|2024-11-30 18:14:20|24633.1|24553.1|24635.4|24555.4|24635.4|24555.4|24632.67|24552.67|10
1732990470000|2024-11-30 18:14:30|24635.59|24555.59|24633.54|24553.54|24635.59|24555.59|24633.54|24553.54|10
1732990480000|2024-11-30 18:14:40|24633.56|24553.56|24631.3|24551.3|24633.56|24553.56|24631.3|24551.3|10
1732990490000|2024-11-30 18:14:50|24630.24|24550.24|24628.99|24548.99|24630.24|24550.24|24628.99|24548.99|10
1732990500000|2024-11-30 18:15:00|24628.08|24548.08|24625.48|24545.48|24628.08|24548.08|24625.48|24545.48|10
1732990510000|2024-11-30 18:15:10|24625.51|24545.51|24625.24|24545.24|24625.51|24545.51|24624.79|24544.79|10
1732990520000|2024-11-30 18:15:20|24625.71|24545.71|24624.68|24544.68|24625.71|24545.71|24624.68|24544.68|10
1732990530000|2024-11-30 18:15:30|24624.81|24544.81|24625.02|24545.02|24625.02|24545.02|24623.33|24543.33|10
1732990540000|2024-11-30 18:15:40|24625.77|24545.77|24628.87|24548.87|24628.87|24548.87|24625.77|24545.77|10
1732990550000|2024-11-30 18:15:50|24629.25|24549.25|24631.86|24551.86|24631.86|24551.86|24629.25|24549.25|10
1732990560000|2024-11-30 18:16:00|24631.98|24551.98|24637.76|24557.76|24637.76|24557.76|24631.98|24551.98|10
1732990570000|2024-11-30 18:16:10|24637.96|24557.96|24644.53|24564.53|24644.53|24564.53|24637.96|24557.96|10
1732990580000|2024-11-30 18:16:20|24644.18|24564.18|24645.53|24565.53|24646.54|24566.54|24644.18|24564.18|10
1732990590000|2024-11-30 18:16:30|24645.48|24565.48|24644.41|24564.41|24645.48|24565.48|24644.32|24564.32|10
1732990600000|2024-11-30 18:16:40|24644.3|24564.3|24642.73|24562.73|24644.3|24564.3|24642.69|24562.69|9
1732990610000|2024-11-30 18:16:50|24642.79|24562.79|24639.78|24559.78|24642.79|24562.79|24639.78|24559.78|10
1732990620000|2024-11-30 18:17:00|24639.79|24559.79|24639.95|24559.95|24640.12|24560.12|24639.23|24559.23|10
1732990630000|2024-11-30 18:17:10|24639.62|24559.62|24637.32|24557.32|24639.62|24559.62|24637.32|24557.32|9
1732990640000|2024-11-30 18:17:20|24637.38|24557.38|24636.1|24556.1|24638.22|24558.22|24636.1|24556.1|10
1732990650000|2024-11-30 18:17:30|24636.06|24556.06|24633.79|24553.79|24636.06|24556.06|24633.79|24553.79|10
1732990660000|2024-11-30 18:17:40|24634.03|24554.03|24637.32|24557.32|24637.32|24557.32|24634.01|24554.01|10
1732990670000|2024-11-30 18:17:50|24637.38|24557.38|24635.3|24555.3|24637.38|24557.38|24635.3|24555.3|10
1732990680000|2024-11-30 18:18:00|24635.04|24555.04|24634.99|24554.99|24635.55|24555.55|24634.99|24554.99|10
1732990690000|2024-11-30 18:18:10|24634.39|24554.39|24631.91|24551.91|24634.39|24554.39|24631.91|24551.91|10
1732990700000|2024-11-30 18:18:20|24631.9|24551.9|24635.7|24555.7|24636.2|24556.2|24631.9|24551.9|9
1732990710000|2024-11-30 18:18:30|24635.26|24555.26|24635.14|24555.14|24635.26|24555.26|24634.24|24554.24|10
1732990720000|2024-11-30 18:18:40|24635.99|24555.99|24640.02|24560.02|24640.02|24560.02|24635.66|24555.66|9
1732990730000|2024-11-30 18:18:50|24640.79|24560.79|24643.77|24563.77|24644.08|24564.08|24640.67|24560.67|10
1732990740000|2024-11-30 18:19:00|24643.85|24563.85|24642.9|24562.9|24643.95|24563.95|24642.9|24562.9|10
1732990750000|2024-11-30 18:19:10|24642.81|24562.81|24644.4|24564.4|24644.4|24564.4|24642.81|24562.81|10
1732990760000|2024-11-30 18:19:20|24644.98|24564.98|24646.37|24566.37|24647.01|24567.01|24644.98|24564.98|10
1732990770000|2024-11-30 18:19:30|24646.53|24566.53|24645.57|24565.57|24646.78|24566.78|24645.34|24565.34|10
1732990780000|2024-11-30 18:19:40|24645.63|24565.63|24642.3|24562.3|24645.63|24565.63|24641.37|24561.37|10
1732990790000|2024-11-30 18:19:50|24642.27|24562.27|24642.29|24562.29|24642.51|24562.51|24642.19|24562.19|10
1732990800000|2024-11-30 18:20:00|24642.14|24562.14|24643.62|24563.62|24643.62|24563.62|24640.56|24560.56|10
1732990810000|2024-11-30 18:20:10|24643.42|24563.42|24641.54|24561.54|24643.83|24563.83|24641.54|24561.54|10
1732990820000|2024-11-30 18:20:20|24641.43|24561.43|24640.04|24560.04|24641.84|24561.84|24640.04|24560.04|10
1732990830000|2024-11-30 18:20:30|24639.32|24559.32|24636.74|24556.74|24639.32|24559.32|24636.74|24556.74|10
1732990840000|2024-11-30 18:20:40|24636.5|24556.5|24631.84|24551.84|24636.5|24556.5|24631.84|24551.84|10
1732990850000|2024-11-30 18:20:50|24631.97|24551.97|24630.93|24550.93|24631.97|24551.97|24630.81|24550.81|9
1732990860000|2024-11-30 18:21:00|24631.07|24551.07|24631.4|24551.4|24631.4|24551.4|24629.89|24549.89|10
1732990870000|2024-11-30 18:21:10|24631.53|24551.53|24628.74|24548.74|24631.53|24551.53|24628.74|24548.74|10
1732990880000|2024-11-30 18:21:20|24627.28|24547.28|24625.31|24545.31|24627.28|24547.28|24625.3|24545.3|10
1732990890000|2024-11-30 18:21:30|24625.11|24545.11|24620.7|24540.7|24625.11|24545.11|24620.7|24540.7|10
1732990900000|2024-11-30 18:21:40|24618.93|24538.93|24615.59|24535.59|24618.93|24538.93|24614.83|24534.83|10
1732990910000|2024-11-30 18:21:50|24615.69|24535.69|24617.73|24537.73|24617.73|24537.73|24615.69|24535.69|10
1732990920000|2024-11-30 18:22:00|24617.84|24537.84|24619.99|24539.99|24620.45|24540.45|24617.84|24537.84|10
1732990930000|2024-11-30 18:22:10|24620.16|24540.16|24620.26|24540.26|24620.69|24540.69|24619.32|24539.32|10
1732990940000|2024-11-30 18:22:20|24620.5|24540.5|24615.8|24535.8|24620.5|24540.5|24615.8|24535.8|10
1732990950000|2024-11-30 18:22:30|24615.82|24535.82|24615.03|24535.03|24615.82|24535.82|24614.93|24534.93|10
1732990960000|2024-11-30 18:22:40|24615.35|24535.35|24610.14|24530.14|24615.45|24535.45|24610.14|24530.14|10
1732990970000|2024-11-30 18:22:50|24610.21|24530.21|24606.65|24526.65|24610.21|24530.21|24606.65|24526.65|10
1732990980000|2024-11-30 18:23:00|24606.58|24526.58|24601.57|24521.57|24607.01|24527.01|24601.57|24521.57|10
1732990990000|2024-11-30 18:23:10|24601.45|24521.45|24597.4|24517.4|24601.45|24521.45|24597.28|24517.28|10
1732991000000|2024-11-30 18:23:20|24596.18|24516.18|24588.86|24508.86|24596.18|24516.18|24588.86|24508.86|10
1732991010000|2024-11-30 18:23:30|24588.95|24508.95|24588.27|24508.27|24588.95|24508.95|24587.6|24507.6|10
1732991020000|2024-11-30 18:23:40|24588.61|24508.61|24584.55|24504.55|24588.61|24508.61|24584.55|24504.55|10
1732991030000|2024-11-30 18:23:50|24584.46|24504.46|24582.22|24502.22|24584.46|24504.46|24581.82|24501.82|9
1732991040000|2024-11-30 18:24:00|24582.34|24502.34|24584.23|24504.23|24584.65|24504.65|24582.34|24502.34|10
1732991050000|2024-11-30 18:24:10|24584.3|24504.3|24583.84|24503.84|24585.55|24505.55|24583.84|24503.84|10
1732991060000|2024-11-30 18:24:20|24584.06|24504.06|24583.9|24503.9|24584.78|24504.78|24583.16|24503.16|10
1732991070000|2024-11-30 18:24:30|24583.62|24503.62|24586.02|24506.02|24586.06|24506.06|24583.59|24503.59|10
1732991080000|2024-11-30 18:24:40|24586.19|24506.19|24587.84|24507.84|24587.87|24507.87|24586.08|24506.08|10
1732991090000|2024-11-30 18:24:50|24588.21|24508.21|24590.38|24510.38|24590.38|24510.38|24588.21|24508.21|10
1732991100000|2024-11-30 18:25:00|24590.78|24510.78|24591.89|24511.89|24591.89|24511.89|24590.78|24510.78|10
1732991110000|2024-11-30 18:25:10|24592.38|24512.38|24594.2|24514.2|24594.2|24514.2|24592.38|24512.38|9
1732991120000|2024-11-30 18:25:20|24593.82|24513.82|24598.67|24518.67|24598.67|24518.67|24593.82|24513.82|10
1732991130000|2024-11-30 18:25:30|24598.77|24518.77|24599.18|24519.18|24599.18|24519.18|24598.56|24518.56|10
1732991140000|2024-11-30 18:25:40|24599.26|24519.26|24599.01|24519.01|24599.83|24519.83|24599.01|24519.01|10
1732991150000|2024-11-30 18:25:50|24597.65|24517.65|24595.3|24515.3|24597.65|24517.65|24595.3|24515.3|10
1732991160000|2024-11-30 18:26:00|24595.17|24515.17|24593.11|24513.11|24595.2|24515.2|24593.11|24513.11|9
1732991170000|2024-11-30 18:26:10|24593.3|24513.3|24598.01|24518.01|24598.01|24518.01|24592.83|24512.83|10
1732991180000|2024-11-30 18:26:20|24598.03|24518.03|24600.01|24520.01|24600.01|24520.01|24598.03|24518.03|10
1732991190000|2024-11-30 18:26:30|24600.14|24520.14|24602.35|24522.35|24602.35|24522.35|24600.03|24520.03|9
1732991200000|2024-11-30 18:26:40|24602.54|24522.54|24601.66|24521.66|24602.57|24522.57|24601.66|24521.66|10
1732991210000|2024-11-30 18:26:50|24601.56|24521.56|24600.26|24520.26|24601.56|24521.56|24600.26|24520.26|10
1732991220000|2024-11-30 18:27:00|24599.54|24519.54|24598.89|24518.89|24599.54|24519.54|24598.56|24518.56|10
1732991230000|2024-11-30 18:27:10|24598.86|24518.86|24599.42|24519.42|24600.09|24520.09|24598.76|24518.76|10
1732991240000|2024-11-30 18:27:20|24599.39|24519.39|24599.32|24519.32|24600.22|24520.22|24599.32|24519.32|10
1732991250000|2024-11-30 18:27:30|24599.73|24519.73|24600.2|24520.2|24600.38|24520.38|24599.66|24519.66|10
1732991260000|2024-11-30 18:27:40|24600.33|24520.33|24600.65|24520.65|24600.65|24520.65|24600.26|24520.26|10
1732991270000|2024-11-30 18:27:50|24600.67|24520.67|24599.78|24519.78|24600.79|24520.79|24599.78|24519.78|10
1732991280000|2024-11-30 18:28:00|24599.81|24519.81|24603.23|24523.23|24603.23|24523.23|24599.49|24519.49|10
1732991290000|2024-11-30 18:28:10|24603.52|24523.52|24605.46|24525.46|24605.46|24525.46|24603.52|24523.52|10
1732991300000|2024-11-30 18:28:20|24606|24526|24604.15|24524.15|24606|24526|24604|24524|10
1732991310000|2024-11-30 18:28:30|24604.54|24524.54|24606.2|24526.2|24606.2|24526.2|24604.54|24524.54|10
1732991320000|2024-11-30 18:28:40|24606.35|24526.35|24612.26|24532.26|24612.26|24532.26|24606.35|24526.35|10
1732991330000|2024-11-30 18:28:50|24612.6|24532.6|24612.82|24532.82|24613.75|24533.75|24612.46|24532.46|10
1732991340000|2024-11-30 18:29:00|24612.77|24532.77|24612.09|24532.09|24612.77|24532.77|24612.09|24532.09|10
1732991350000|2024-11-30 18:29:10|24612.25|24532.25|24611.41|24531.41|24612.25|24532.25|24611.12|24531.12|10
1732991360000|2024-11-30 18:29:20|24611.17|24531.17|24609.55|24529.55|24611.34|24531.34|24609.55|24529.55|9
1732991370000|2024-11-30 18:29:30|24609.56|24529.56|24609.55|24529.55|24610.21|24530.21|24609.55|24529.55|10
1732991380000|2024-11-30 18:29:40|24609.18|24529.18|24607.74|24527.74|24609.18|24529.18|24607.74|24527.74|10
1732991390000|2024-11-30 18:29:50|24607.7|24527.7|24607.58|24527.58|24608.76|24528.76|24607.58|24527.58|10
1732991400000|2024-11-30 18:30:00|24607.56|24527.56|24597.13|24517.13|24607.56|24527.56|24597.13|24517.13|10
1732991410000|2024-11-30 18:30:10|24598.82|24518.82|24599.74|24519.74|24599.87|24519.87|24598.82|24518.82|10
1732991420000|2024-11-30 18:30:20|24599.28|24519.28|24598.81|24518.81|24599.28|24519.28|24598.73|24518.73|10
1732991430000|2024-11-30 18:30:30|24601.87|24521.87|24603.71|24523.71|24603.71|24523.71|24601.87|24521.87|10
1732991440000|2024-11-30 18:30:40|24603.74|24523.74|24602.26|24522.26|24603.75|24523.75|24602.05|24522.05|10
1732991450000|2024-11-30 18:30:50|24602.23|24522.23|24602.22|24522.22|24602.23|24522.23|24601.78|24521.78|9
1732991460000|2024-11-30 18:31:00|24601.05|24521.05|24597.18|24517.18|24601.05|24521.05|24595.86|24515.86|9
1732991470000|2024-11-30 18:31:10|24597.64|24517.64|24598.28|24518.28|24599.85|24519.85|24597.64|24517.64|10
1732991480000|2024-11-30 18:31:20|24598|24518|24595.78|24515.78|24598|24518|24594.82|24514.82|10
1732991490000|2024-11-30 18:31:30|24595.86|24515.86|24596.72|24516.72|24596.79|24516.79|24595.86|24515.86|9
1732991500000|2024-11-30 18:31:40|24596.83|24516.83|24596.52|24516.52|24597.42|24517.42|24596.52|24516.52|9
1732991510000|2024-11-30 18:31:50|24596.8|24516.8|24594.76|24514.76|24596.8|24516.8|24594.76|24514.76|9
1732991520000|2024-11-30 18:32:00|24594.59|24514.59|24596.29|24516.29|24596.39|24516.39|24594.53|24514.53|9
1732991530000|2024-11-30 18:32:10|24596.35|24516.35|24596.56|24516.56|24596.78|24516.78|24595.89|24515.89|10
1732991540000|2024-11-30 18:32:20|24596.61|24516.61|24595.39|24515.39|24597.77|24517.77|24595.39|24515.39|10
1732991550000|2024-11-30 18:32:30|24595.11|24515.11|24591.46|24511.46|24595.11|24515.11|24591.24|24511.24|10
1732991560000|2024-11-30 18:32:40|24591.43|24511.43|24589.9|24509.9|24591.43|24511.43|24589.89|24509.89|10
1732991570000|2024-11-30 18:32:50|24589.95|24509.95|24587.2|24507.2|24590.12|24510.12|24587.2|24507.2|10
1732991580000|2024-11-30 18:33:00|24586.71|24506.71|24584.54|24504.54|24586.79|24506.79|24584.54|24504.54|10
1732991590000|2024-11-30 18:33:10|24584.27|24504.27|24589.75|24509.75|24593.88|24513.88|24583.04|24503.04|10
1732991600000|2024-11-30 18:33:20|24589.63|24509.63|24591.36|24511.36|24591.69|24511.69|24589.51|24509.51|10
1732991610000|2024-11-30 18:33:30|24591.34|24511.34|24594.87|24514.87|24595.09|24515.09|24591.3|24511.3|10
1732991620000|2024-11-30 18:33:40|24594.6|24514.6|24594.67|24514.67|24595.32|24515.32|24594.6|24514.6|10
1732991630000|2024-11-30 18:33:50|24594.55|24514.55|24592.37|24512.37|24594.55|24514.55|24592.37|24512.37|10
1732991640000|2024-11-30 18:34:00|24591.58|24511.58|24593.96|24513.96|24593.96|24513.96|24591.58|24511.58|10
1732991650000|2024-11-30 18:34:10|24593.56|24513.56|24591.58|24511.58|24593.98|24513.98|24591.58|24511.58|10
1732991660000|2024-11-30 18:34:20|24590.81|24510.81|24592.67|24512.67|24592.69|24512.69|24590.81|24510.81|10
1732991670000|2024-11-30 18:34:30|24592.47|24512.47|24592.25|24512.25|24592.47|24512.47|24590.67|24510.67|10
1732991680000|2024-11-30 18:34:40|24591.95|24511.95|24593.51|24513.51|24593.51|24513.51|24591.88|24511.88|10
1732991690000|2024-11-30 18:34:50|24595.13|24515.13|24597.27|24517.27|24597.27|24517.27|24595.13|24515.13|10
1732991700000|2024-11-30 18:35:00|24596.9|24516.9|24593.89|24513.89|24596.9|24516.9|24593.89|24513.89|10
1732991710000|2024-11-30 18:35:10|24595.25|24515.25|24593.75|24513.75|24595.25|24515.25|24593.7|24513.7|10
1732991720000|2024-11-30 18:35:20|24594.04|24514.04|24595.99|24515.99|24596.05|24516.05|24594.04|24514.04|10
1732991730000|2024-11-30 18:35:30|24596.46|24516.46|24594.64|24514.64|24598.54|24518.54|24594.64|24514.64|10
1732991740000|2024-11-30 18:35:40|24594.76|24514.76|24593.97|24513.97|24594.89|24514.89|24593.55|24513.55|10
1732991750000|2024-11-30 18:35:50|24594.1|24514.1|24596.53|24516.53|24596.53|24516.53|24594.1|24514.1|10
1732991760000|2024-11-30 18:36:00|24596.12|24516.12|24595.76|24515.76|24596.29|24516.29|24595.16|24515.16|10
1732991770000|2024-11-30 18:36:10|24594.97|24514.97|24594.12|24514.12|24594.97|24514.97|24594.12|24514.12|10
1732991780000|2024-11-30 18:36:20|24594.18|24514.18|24594.17|24514.17|24594.43|24514.43|24594.02|24514.02|7
1732991790000|2024-11-30 18:36:30|24594.56|24514.56|24594.08|24514.08|24595.21|24515.21|24594.08|24514.08|9
1732991800000|2024-11-30 18:36:40|24594.48|24514.48|24598.11|24518.11|24598.83|24518.83|24594.4|24514.4|9
1732991810000|2024-11-30 18:36:50|24598.13|24518.13|24598.02|24518.02|24598.56|24518.56|24597.9|24517.9|10
1732991820000|2024-11-30 18:37:00|24597.75|24517.75|24597.71|24517.71|24597.78|24517.78|24597.13|24517.13|10
1732991830000|2024-11-30 18:37:10|24598.23|24518.23|24599.52|24519.52|24600.2|24520.2|24598.23|24518.23|9
1732991840000|2024-11-30 18:37:20|24599.3|24519.3|24598.54|24518.54|24599.3|24519.3|24598.54|24518.54|9
1732991850000|2024-11-30 18:37:30|24598.57|24518.57|24598.58|24518.58|24599.05|24519.05|24598.36|24518.36|9
1732991860000|2024-11-30 18:37:40|24598.65|24518.65|24597.88|24517.88|24598.75|24518.75|24597.61|24517.61|10
1732991870000|2024-11-30 18:37:50|24597.82|24517.82|24599.33|24519.33|24599.33|24519.33|24597.81|24517.81|10
1732991880000|2024-11-30 18:38:00|24599.13|24519.13|24597.73|24517.73|24599.2|24519.2|24597.73|24517.73|10
1732991890000|2024-11-30 18:38:10|24597.67|24517.67|24598.24|24518.24|24598.39|24518.39|24597.52|24517.52|10
1732991900000|2024-11-30 18:38:20|24598.27|24518.27|24600.71|24520.71|24600.71|24520.71|24598.27|24518.27|9
1732991910000|2024-11-30 18:38:30|24600.24|24520.24|24600.2|24520.2|24600.47|24520.47|24599.94|24519.94|10
1732991920000|2024-11-30 18:38:40|24600.36|24520.36|24600.69|24520.69|24600.69|24520.69|24600.04|24520.04|10
1732991930000|2024-11-30 18:38:50|24600.66|24520.66|24602.24|24522.24|24602.24|24522.24|24600.6|24520.6|9
1732991940000|2024-11-30 18:39:00|24602.22|24522.22|24598.7|24518.7|24602.95|24522.95|24598.7|24518.7|10
1732991950000|2024-11-30 18:39:10|24598.26|24518.26|24598.38|24518.38|24598.38|24518.38|24597.75|24517.75|10
1732991960000|2024-11-30 18:39:20|24598.41|24518.41|24596.84|24516.84|24598.41|24518.41|24596.75|24516.75|10
1732991970000|2024-11-30 18:39:30|24596.91|24516.91|24596.52|24516.52|24597.72|24517.72|24596.52|24516.52|10
1732991980000|2024-11-30 18:39:40|24595.44|24515.44|24594.71|24514.71|24595.44|24515.44|24594.45|24514.45|10
1732991990000|2024-11-30 18:39:50|24594.82|24514.82|24595.24|24515.24|24595.59|24515.59|24594.82|24514.82|10
1732992000000|2024-11-30 18:40:00|24595.47|24515.47|24592.29|24512.29|24595.47|24515.47|24592.15|24512.15|10
1732992010000|2024-11-30 18:40:10|24592.43|24512.43|24592.6|24512.6|24592.6|24512.6|24591.78|24511.78|10
1732992020000|2024-11-30 18:40:20|24592.64|24512.64|24584.48|24504.48|24592.64|24512.64|24584.1|24504.1|10
1732992030000|2024-11-30 18:40:30|24586.58|24506.58|24583.17|24503.17|24586.72|24506.72|24583.17|24503.17|10
1732992040000|2024-11-30 18:40:40|24582.84|24502.84|24580.52|24500.52|24582.85|24502.85|24580.35|24500.35|10
1732992050000|2024-11-30 18:40:50|24580.44|24500.44|24580.2|24500.2|24580.69|24500.69|24580.2|24500.2|10
1732992060000|2024-11-30 18:41:00|24580.21|24500.21|24580.04|24500.04|24580.69|24500.69|24580.02|24500.02|10
1732992070000|2024-11-30 18:41:10|24580.22|24500.22|24576.87|24496.87|24580.22|24500.22|24576.87|24496.87|10
1732992080000|2024-11-30 18:41:20|24576.5|24496.5|24575.87|24495.87|24576.5|24496.5|24575.49|24495.49|10
1732992090000|2024-11-30 18:41:30|24575.82|24495.82|24575.07|24495.07|24575.82|24495.82|24574.9|24494.9|10
1732992100000|2024-11-30 18:41:40|24575.12|24495.12|24570.92|24490.92|24575.13|24495.13|24570.1|24490.1|10
1732992110000|2024-11-30 18:41:50|24571.19|24491.19|24564.94|24484.94|24571.73|24491.73|24564.94|24484.94|9
1732992120000|2024-11-30 18:42:00|24564.95|24484.95|24565.03|24485.03|24565.12|24485.12|24563.89|24483.89|10
1732992130000|2024-11-30 18:42:10|24565.01|24485.01|24565.93|24485.93|24566.8|24486.8|24565.01|24485.01|10
1732992140000|2024-11-30 18:42:20|24566.15|24486.15|24565.63|24485.63|24566.15|24486.15|24565.55|24485.55|10
1732992150000|2024-11-30 18:42:30|24565.84|24485.84|24566.48|24486.48|24566.48|24486.48|24565.55|24485.55|9
1732992160000|2024-11-30 18:42:40|24566.19|24486.19|24565.4|24485.4|24566.19|24486.19|24565.15|24485.15|9
1732992170000|2024-11-30 18:42:50|24565.39|24485.39|24571.4|24491.4|24571.4|24491.4|24565.27|24485.27|9
1732992180000|2024-11-30 18:43:00|24571.39|24491.39|24576.72|24496.72|24576.72|24496.72|24571.39|24491.39|9
1732992190000|2024-11-30 18:43:10|24576.7|24496.7|24577.82|24497.82|24577.82|24497.82|24576.7|24496.7|10
1732992200000|2024-11-30 18:43:20|24577.9|24497.9|24579.2|24499.2|24579.26|24499.26|24577.9|24497.9|8
1732992210000|2024-11-30 18:43:30|24579.28|24499.28|24579.17|24499.17|24580.49|24500.49|24579.17|24499.17|10
1732992220000|2024-11-30 18:43:40|24579.29|24499.29|24579.84|24499.84|24579.84|24499.84|24578.88|24498.88|10
1732992230000|2024-11-30 18:43:50|24580.08|24500.08|24579.41|24499.41|24580.32|24500.32|24579.41|24499.41|10
1732992240000|2024-11-30 18:44:00|24579.89|24499.89|24579.28|24499.28|24579.99|24499.99|24579.28|24499.28|9
1732992250000|2024-11-30 18:44:10|24579.36|24499.36|24581.63|24501.63|24581.76|24501.76|24579.3|24499.3|10
1732992260000|2024-11-30 18:44:20|24581.61|24501.61|24580.23|24500.23|24581.63|24501.63|24580.23|24500.23|10
1732992270000|2024-11-30 18:44:30|24580.26|24500.26|24579.26|24499.26|24580.26|24500.26|24579.16|24499.16|8
1732992280000|2024-11-30 18:44:40|24579.22|24499.22|24578.91|24498.91|24579.27|24499.27|24578.59|24498.59|9
1732992290000|2024-11-30 18:44:50|24578.9|24498.9|24579.28|24499.28|24579.28|24499.28|24578.9|24498.9|9
1732992300000|2024-11-30 18:45:00|24579.22|24499.22|24580.48|24500.48|24580.93|24500.93|24579.22|24499.22|9
1732992310000|2024-11-30 18:45:10|24580.72|24500.72|24579.44|24499.44|24580.72|24500.72|24579.3|24499.3|10
1732992320000|2024-11-30 18:45:20|24578.79|24498.79|24575.76|24495.76|24578.79|24498.79|24575.76|24495.76|10
1732992330000|2024-11-30 18:45:30|24580.78|24500.78|24577.24|24497.24|24580.78|24500.78|24576.83|24496.83|10
1732992340000|2024-11-30 18:45:40|24576.89|24496.89|24579.14|24499.14|24580.56|24500.56|24576.89|24496.89|10
1732992350000|2024-11-30 18:45:50|24579.23|24499.23|24579.92|24499.92|24579.92|24499.92|24579.23|24499.23|9
1732992360000|2024-11-30 18:46:00|24580.4|24500.4|24580.74|24500.74|24580.74|24500.74|24579.99|24499.99|10
1732992370000|2024-11-30 18:46:10|24581.1|24501.1|24583.41|24503.41|24583.41|24503.41|24581.1|24501.1|10
1732992380000|2024-11-30 18:46:20|24583.45|24503.45|24582.86|24502.86|24583.52|24503.52|24582.86|24502.86|10
1732992390000|2024-11-30 18:46:30|24583.04|24503.04|24585.57|24505.57|24585.57|24505.57|24583.03|24503.03|10
1732992400000|2024-11-30 18:46:40|24586.02|24506.02|24589.88|24509.88|24589.88|24509.88|24586.02|24506.02|10
1732992410000|2024-11-30 18:46:50|24589.89|24509.89|24585.5|24505.5|24590.1|24510.1|24579.99|24499.99|9
1732992420000|2024-11-30 18:47:00|24585.38|24505.38|24588.17|24508.17|24588.39|24508.39|24585.34|24505.34|10
1732992430000|2024-11-30 18:47:10|24588.25|24508.25|24594.16|24514.16|24594.16|24514.16|24588.25|24508.25|10
1732992440000|2024-11-30 18:47:20|24594.43|24514.43|24605.69|24525.69|24607.3|24527.3|24594.43|24514.43|10
1732992450000|2024-11-30 18:47:30|24605.34|24525.34|24598.14|24518.14|24605.34|24525.34|24598.14|24518.14|10
1732992460000|2024-11-30 18:47:40|24597.27|24517.27|24593.44|24513.44|24597.27|24517.27|24593.44|24513.44|10
1732992470000|2024-11-30 18:47:50|24593.41|24513.41|24597.01|24517.01|24597.09|24517.09|24593.41|24513.41|9
1732992480000|2024-11-30 18:48:00|24597.02|24517.02|24598.4|24518.4|24598.46|24518.46|24594.86|24514.86|10
1732992490000|2024-11-30 18:48:10|24598.95|24518.95|24602.38|24522.38|24603.19|24523.19|24598.95|24518.95|10
1732992500000|2024-11-30 18:48:20|24602.41|24522.41|24603.47|24523.47|24603.47|24523.47|24602.22|24522.22|10
1732992510000|2024-11-30 18:48:30|24604.31|24524.31|24607.3|24527.3|24607.83|24527.83|24604.31|24524.31|10
1732992520000|2024-11-30 18:48:40|24607.7|24527.7|24610.86|24530.86|24611.06|24531.06|24607.13|24527.13|10
1732992530000|2024-11-30 18:48:50|24610.65|24530.65|24612.13|24532.13|24612.13|24532.13|24610.65|24530.65|10
1732992540000|2024-11-30 18:49:00|24612.45|24532.45|24613.19|24533.19|24613.97|24533.97|24612.45|24532.45|10
1732992550000|2024-11-30 18:49:10|24613.65|24533.65|24613.18|24533.18|24613.65|24533.65|24612.27|24532.27|10
1732992560000|2024-11-30 18:49:20|24613.14|24533.14|24614.07|24534.07|24614.07|24534.07|24612.93|24532.93|10
1732992570000|2024-11-30 18:49:30|24607.33|24527.33|24605.73|24525.73|24607.76|24527.76|24605.61|24525.61|9
1732992580000|2024-11-30 18:49:40|24605.74|24525.74|24607.16|24527.16|24607.42|24527.42|24605.74|24525.74|9
1732992590000|2024-11-30 18:49:50|24607.49|24527.49|24607.39|24527.39|24608.04|24528.04|24607.23|24527.23|9
1732992600000|2024-11-30 18:50:00|24607.33|24527.33|24610.1|24530.1|24610.1|24530.1|24607.21|24527.21|10
1732992610000|2024-11-30 18:50:10|24610.19|24530.19|24612.75|24532.75|24612.75|24532.75|24610.19|24530.19|10
1732992620000|2024-11-30 18:50:20|24612.78|24532.78|24613.67|24533.67|24613.74|24533.74|24612.69|24532.69|10
1732992630000|2024-11-30 18:50:30|24613.79|24533.79|24614.93|24534.93|24615.58|24535.58|24613.79|24533.79|10
1732992640000|2024-11-30 18:50:40|24614.98|24534.98|24615.32|24535.32|24615.38|24535.38|24614.9|24534.9|10
1732992650000|2024-11-30 18:50:50|24615.26|24535.26|24615.23|24535.23|24615.31|24535.31|24614.3|24534.3|10
1732992660000|2024-11-30 18:51:00|24616.2|24536.2|24618.54|24538.54|24618.58|24538.58|24616.2|24536.2|10
1732992670000|2024-11-30 18:51:10|24618.6|24538.6|24619.72|24539.72|24619.72|24539.72|24618.59|24538.59|10
1732992680000|2024-11-30 18:51:20|24620.32|24540.32|24620.58|24540.58|24621.04|24541.04|24620.32|24540.32|10
1732992690000|2024-11-30 18:51:30|24620.55|24540.55|24619.1|24539.1|24620.68|24540.68|24619.04|24539.04|10
1732992700000|2024-11-30 18:51:40|24618.85|24538.85|24618.73|24538.73|24618.85|24538.85|24618.36|24538.36|10
1732992710000|2024-11-30 18:51:50|24619.75|24539.75|24622.65|24542.65|24623.12|24543.12|24619.75|24539.75|10
1732992720000|2024-11-30 18:52:00|24626.56|24546.56|24628.15|24548.15|24628.15|24548.15|24626.5|24546.5|10
1732992730000|2024-11-30 18:52:10|24629.18|24549.18|24629.26|24549.26|24629.83|24549.83|24629.18|24549.18|10
1732992740000|2024-11-30 18:52:20|24629.47|24549.47|24628.62|24548.62|24629.47|24549.47|24628.49|24548.49|9
1732992750000|2024-11-30 18:52:30|24628.16|24548.16|24615.71|24535.71|24628.2|24548.2|24615.71|24535.71|10
1732992760000|2024-11-30 18:52:40|24615.99|24535.99|24614.34|24534.34|24616.08|24536.08|24614.34|24534.34|10
1732992770000|2024-11-30 18:52:50|24614.12|24534.12|24613.23|24533.23|24614.12|24534.12|24613.23|24533.23|9
1732992780000|2024-11-30 18:53:00|24613.03|24533.03|24611.2|24531.2|24613.03|24533.03|24611.2|24531.2|10
1732992790000|2024-11-30 18:53:10|24611.28|24531.28|24612.04|24532.04|24612.41|24532.41|24611.28|24531.28|10
1732992800000|2024-11-30 18:53:20|24612.12|24532.12|24611.91|24531.91|24612.14|24532.14|24611.82|24531.82|10
1732992810000|2024-11-30 18:53:30|24612.05|24532.05|24611.99|24531.99|24612.37|24532.37|24611.79|24531.79|10
1732992820000|2024-11-30 18:53:40|24612.06|24532.06|24611.3|24531.3|24612.09|24532.09|24611.3|24531.3|8
1732992830000|2024-11-30 18:53:50|24611.44|24531.44|24611.15|24531.15|24611.55|24531.55|24611.15|24531.15|10
1732992840000|2024-11-30 18:54:00|24611.08|24531.08|24612.94|24532.94|24612.94|24532.94|24610.83|24530.83|10
1732992850000|2024-11-30 18:54:10|24613.34|24533.34|24611.93|24531.93|24613.91|24533.91|24611.93|24531.93|10
1732992860000|2024-11-30 18:54:20|24611.81|24531.81|24607.97|24527.97|24611.81|24531.81|24607.97|24527.97|10
1732992870000|2024-11-30 18:54:30|24607.94|24527.94|24610.76|24530.76|24610.76|24530.76|24607.94|24527.94|10
1732992880000|2024-11-30 18:54:40|24610.83|24530.83|24611.68|24531.68|24612.24|24532.24|24610.83|24530.83|10
1732992890000|2024-11-30 18:54:50|24611.96|24531.96|24612.67|24532.67|24613.22|24533.22|24611.96|24531.96|9
1732992900000|2024-11-30 18:55:00|24612.66|24532.66|24613.52|24533.52|24613.89|24533.89|24612.66|24532.66|9
1732992910000|2024-11-30 18:55:10|24615.18|24535.18|24615.38|24535.38|24615.89|24535.89|24615.12|24535.12|10
1732992920000|2024-11-30 18:55:20|24615.47|24535.47|24616|24536|24616.46|24536.46|24615.47|24535.47|9
1732992930000|2024-11-30 18:55:30|24616.33|24536.33|24615.76|24535.76|24616.69|24536.69|24615.76|24535.76|10
1732992940000|2024-11-30 18:55:40|24615.55|24535.55|24615.65|24535.65|24615.65|24535.65|24614.43|24534.43|10
1732992950000|2024-11-30 18:55:50|24616.29|24536.29|24615.96|24535.96|24616.47|24536.47|24615.95|24535.95|10
1732992960000|2024-11-30 18:56:00|24616.06|24536.06|24614.89|24534.89|24616.08|24536.08|24614.2|24534.2|10
1732992970000|2024-11-30 18:56:10|24614.92|24534.92|24617.34|24537.34|24617.34|24537.34|24614.92|24534.92|10
1732992980000|2024-11-30 18:56:20|24617.26|24537.26|24617.66|24537.66|24617.81|24537.81|24617.23|24537.23|9
1732992990000|2024-11-30 18:56:30|24617.6|24537.6|24619.04|24539.04|24619.49|24539.49|24617.6|24537.6|10
1732993000000|2024-11-30 18:56:40|24618.86|24538.86|24618.03|24538.03|24618.99|24538.99|24617.67|24537.67|10
1732993010000|2024-11-30 18:56:50|24618.08|24538.08|24616.03|24536.03|24618.16|24538.16|24616.03|24536.03|10
1732993020000|2024-11-30 18:57:00|24615.47|24535.47|24616.3|24536.3|24616.3|24536.3|24615.31|24535.31|9
1732993030000|2024-11-30 18:57:10|24615.97|24535.97|24616.98|24536.98|24617.02|24537.02|24615.61|24535.61|10
1732993040000|2024-11-30 18:57:20|24616.96|24536.96|24618.28|24538.28|24618.28|24538.28|24616.89|24536.89|10
1732993050000|2024-11-30 18:57:30|24618.78|24538.78|24638.38|24558.38|24638.38|24558.38|24618.78|24538.78|10
1732993060000|2024-11-30 18:57:40|24638.36|24558.36|24638.93|24558.93|24639.24|24559.24|24638.27|24558.27|10
1732993070000|2024-11-30 18:57:50|24639|24559|24636.04|24556.04|24639.37|24559.37|24636.04|24556.04|9
1732993080000|2024-11-30 18:58:00|24635.6|24555.6|24635.38|24555.38|24635.6|24555.6|24635.37|24555.37|9
1732993090000|2024-11-30 18:58:10|24635.54|24555.54|24630.72|24550.72|24635.54|24555.54|24630.72|24550.72|10
1732993100000|2024-11-30 18:58:20|24630.73|24550.73|24630.39|24550.39|24630.73|24550.73|24629.77|24549.77|10
1732993110000|2024-11-30 18:58:30|24630.44|24550.44|24630.28|24550.28|24630.44|24550.44|24629.86|24549.86|9
1732993120000|2024-11-30 18:58:40|24630.3|24550.3|24631.82|24551.82|24631.82|24551.82|24630.3|24550.3|10
1732993130000|2024-11-30 18:58:50|24632.6|24552.6|24633.58|24553.58|24633.61|24553.61|24632.58|24552.58|9
1732993140000|2024-11-30 18:59:00|24633.67|24553.67|24634|24554|24634.33|24554.33|24633.44|24553.44|10
1732993150000|2024-11-30 18:59:10|24633.74|24553.74|24631.53|24551.53|24633.74|24553.74|24631.52|24551.52|10
1732993160000|2024-11-30 18:59:20|24631.94|24551.94|24631.09|24551.09|24632.12|24552.12|24631.09|24551.09|9
1732993170000|2024-11-30 18:59:30|24631.65|24551.65|24631.56|24551.56|24631.73|24551.73|24631.26|24551.26|10
1732993180000|2024-11-30 18:59:40|24631.55|24551.55|24632.3|24552.3|24632.37|24552.37|24631.49|24551.49|9
1732993190000|2024-11-30 18:59:50|24632.24|24552.24|24632.92|24552.92|24633.29|24553.29|24632.24|24552.24|8
1732993200000|2024-11-30 19:00:00|24632.9|24552.9|24633.14|24553.14|24633.91|24553.91|24632.86|24552.86|10
1732993210000|2024-11-30 19:00:10|24632.32|24552.32|24630.02|24550.02|24633.21|24553.21|24630.02|24550.02|10
1732993220000|2024-11-30 19:00:20|24629.97|24549.97|24629.33|24549.33|24630.08|24550.08|24629.33|24549.33|10
1732993230000|2024-11-30 19:00:30|24629.08|24549.08|24628.9|24548.9|24629.6|24549.6|24628.5|24548.5|10
1732993240000|2024-11-30 19:00:40|24628.84|24548.84|24626.88|24546.88|24628.84|24548.84|24626.86|24546.86|10
1732993250000|2024-11-30 19:00:50|24626.91|24546.91|24625.43|24545.43|24627.62|24547.62|24625.43|24545.43|10
1732993260000|2024-11-30 19:01:00|24625.26|24545.26|24626.7|24546.7|24626.7|24546.7|24625.26|24545.26|9
1732993270000|2024-11-30 19:01:10|24626.64|24546.64|24624.83|24544.83|24626.64|24546.64|24624.83|24544.83|10
1732993280000|2024-11-30 19:01:20|24624.74|24544.74|24623.03|24543.03|24625.21|24545.21|24622.92|24542.92|9
1732993290000|2024-11-30 19:01:30|24622.88|24542.88|24624.06|24544.06|24624.81|24544.81|24622.88|24542.88|10
1732993300000|2024-11-30 19:01:40|24623.21|24543.21|24622.47|24542.47|24623.21|24543.21|24622.2|24542.2|10
1732993310000|2024-11-30 19:01:50|24620.66|24540.66|24620.52|24540.52|24620.66|24540.66|24619.29|24539.29|10
1732993320000|2024-11-30 19:02:00|24620.6|24540.6|24628.25|24548.25|24628.25|24548.25|24620.6|24540.6|10
1732993330000|2024-11-30 19:02:10|24628.49|24548.49|24636.44|24556.44|24636.44|24556.44|24628.49|24548.49|10
1732993340000|2024-11-30 19:02:20|24636.72|24556.72|24641.48|24561.48|24641.48|24561.48|24636.72|24556.72|10
1732993350000|2024-11-30 19:02:30|24641.69|24561.69|24642.82|24562.82|24642.82|24562.82|24641.18|24561.18|10
1732993360000|2024-11-30 19:02:40|24642.97|24562.97|24643.01|24563.01|24644.67|24564.67|24642.97|24562.97|10
1732993370000|2024-11-30 19:02:50|24643.17|24563.17|24641.3|24561.3|24643.17|24563.17|24641.3|24561.3|10
1732993380000|2024-11-30 19:03:00|24640.41|24560.41|24639.47|24559.47|24640.41|24560.41|24639.47|24559.47|10
1732993390000|2024-11-30 19:03:10|24640.81|24560.81|24644.05|24564.05|24644.06|24564.06|24640.81|24560.81|9
1732993400000|2024-11-30 19:03:20|24643.84|24563.84|24645.78|24565.78|24645.78|24565.78|24643.74|24563.74|10
1732993410000|2024-11-30 19:03:30|24646.22|24566.22|24646.74|24566.74|24646.74|24566.74|24645.6|24565.6|10
1732993420000|2024-11-30 19:03:40|24647.45|24567.45|24650.65|24570.65|24650.65|24570.65|24647.45|24567.45|10
1732993430000|2024-11-30 19:03:50|24650.64|24570.64|24650.4|24570.4|24651.75|24571.75|24650.05|24570.05|10
1732993440000|2024-11-30 19:04:00|24650.14|24570.14|24649.48|24569.48|24650.14|24570.14|24649.15|24569.15|10
1732993450000|2024-11-30 19:04:10|24648.17|24568.17|24647.95|24567.95|24648.17|24568.17|24647.66|24567.66|10
1732993460000|2024-11-30 19:04:20|24648.29|24568.29|24646.76|24566.76|24648.92|24568.92|24646.76|24566.76|10
1732993470000|2024-11-30 19:04:30|24646.81|24566.81|24644.73|24564.73|24646.81|24566.81|24644.72|24564.72|10
1732993480000|2024-11-30 19:04:40|24644.48|24564.48|24643.06|24563.06|24644.48|24564.48|24642.22|24562.22|10
1732993490000|2024-11-30 19:04:50|24643.58|24563.58|24642.41|24562.41|24643.58|24563.58|24642.41|24562.41|10
1732993500000|2024-11-30 19:05:00|24642.22|24562.22|24639.5|24559.5|24642.22|24562.22|24639.5|24559.5|10
1732993510000|2024-11-30 19:05:10|24638.88|24558.88|24638.88|24558.88|24639.17|24559.17|24638.35|24558.35|9
1732993520000|2024-11-30 19:05:20|24638.9|24558.9|24635.62|24555.62|24638.9|24558.9|24635.62|24555.62|10
1732993530000|2024-11-30 19:05:30|24634.67|24554.67|24629.46|24549.46|24634.67|24554.67|24629.46|24549.46|10
1732993540000|2024-11-30 19:05:40|24629.55|24549.55|24631.26|24551.26|24631.26|24551.26|24628.89|24548.89|10
1732993550000|2024-11-30 19:05:50|24631.89|24551.89|24632.15|24552.15|24632.63|24552.63|24631.89|24551.89|9
1732993560000|2024-11-30 19:06:00|24632.04|24552.04|24632.75|24552.75|24632.75|24552.75|24631.27|24551.27|10
1732993570000|2024-11-30 19:06:10|24632.73|24552.73|24629.93|24549.93|24633.4|24553.4|24629.93|24549.93|9
1732993580000|2024-11-30 19:06:20|24629.7|24549.7|24627.51|24547.51|24629.84|24549.84|24627.51|24547.51|10
1732993590000|2024-11-30 19:06:30|24627.45|24547.45|24625.98|24545.98|24627.45|24547.45|24625.98|24545.98|10
1732993600000|2024-11-30 19:06:40|24626|24546|24625.02|24545.02|24626.39|24546.39|24625.02|24545.02|10
1732993610000|2024-11-30 19:06:50|24625.14|24545.14|24624.96|24544.96|24625.14|24545.14|24623.95|24543.95|10
1732993620000|2024-11-30 19:07:00|24625.08|24545.08|24626.88|24546.88|24627.39|24547.39|24625.08|24545.08|10
1732993630000|2024-11-30 19:07:10|24627.53|24547.53|24624.26|24544.26|24628.05|24548.05|24623.99|24543.99|10
1732993640000|2024-11-30 19:07:20|24624.15|24544.15|24624.07|24544.07|24624.38|24544.38|24623.98|24543.98|10
1732993650000|2024-11-30 19:07:30|24620|24540|24616.59|24536.59|24620|24540|24616.59|24536.59|10
1732993660000|2024-11-30 19:07:40|24616.7|24536.7|24617.34|24537.34|24617.34|24537.34|24616.7|24536.7|9
1732993670000|2024-11-30 19:07:50|24618.06|24538.06|24618.63|24538.63|24618.77|24538.77|24618.06|24538.06|10
1732993680000|2024-11-30 19:08:00|24619.15|24539.15|24619.19|24539.19|24619.19|24539.19|24618.74|24538.74|8
1732993690000|2024-11-30 19:08:10|24618.99|24538.99|24618.71|24538.71|24619.65|24539.65|24618.71|24538.71|10
1732993700000|2024-11-30 19:08:20|24619.02|24539.02|24619.35|24539.35|24619.85|24539.85|24619.02|24539.02|10
1732993710000|2024-11-30 19:08:30|24619.46|24539.46|24620.35|24540.35|24620.41|24540.41|24619.46|24539.46|10
1732993720000|2024-11-30 19:08:40|24620.28|24540.28|24618.59|24538.59|24620.36|24540.36|24618.59|24538.59|9
1732993730000|2024-11-30 19:08:50|24618.63|24538.63|24612.35|24532.35|24619.03|24539.03|24612.35|24532.35|10
1732993740000|2024-11-30 19:09:00|24612.27|24532.27|24611.15|24531.15|24612.27|24532.27|24611.15|24531.15|9
1732993750000|2024-11-30 19:09:10|24610.85|24530.85|24610.59|24530.59|24610.85|24530.85|24610.57|24530.57|9
1732993760000|2024-11-30 19:09:20|24609.94|24529.94|24609.05|24529.05|24609.94|24529.94|24608.87|24528.87|9
1732993770000|2024-11-30 19:09:30|24609.03|24529.03|24610.02|24530.02|24610.08|24530.08|24608.98|24528.98|9
1732993780000|2024-11-30 19:09:40|24610.3|24530.3|24611.38|24531.38|24611.96|24531.96|24610.3|24530.3|10
1732993790000|2024-11-30 19:09:50|24611.37|24531.37|24611.2|24531.2|24611.46|24531.46|24611.2|24531.2|9
1732993800000|2024-11-30 19:10:00|24611.33|24531.33|24607.63|24527.63|24611.33|24531.33|24607.4|24527.4|9
1732993810000|2024-11-30 19:10:10|24607.4|24527.4|24606.15|24526.15|24607.4|24527.4|24606.15|24526.15|10
1732993820000|2024-11-30 19:10:20|24606.02|24526.02|24606.83|24526.83|24606.83|24526.83|24605.75|24525.75|10
1732993830000|2024-11-30 19:10:30|24606.88|24526.88|24595.21|24515.21|24606.92|24526.92|24595.21|24515.21|10
1732993840000|2024-11-30 19:10:40|24595.6|24515.6|24594.93|24514.93|24595.77|24515.77|24594.93|24514.93|10
1732993850000|2024-11-30 19:10:50|24594.82|24514.82|24590.07|24510.07|24594.82|24514.82|24590.07|24510.07|10
1732993860000|2024-11-30 19:11:00|24590|24510|24586.55|24506.55|24590|24510|24586.55|24506.55|10
1732993870000|2024-11-30 19:11:10|24586.38|24506.38|24584.95|24504.95|24587.14|24507.14|24583.35|24503.35|10
1732993880000|2024-11-30 19:11:20|24584.66|24504.66|24591.05|24511.05|24591.42|24511.42|24584.66|24504.66|10
1732993890000|2024-11-30 19:11:30|24591.07|24511.07|24590.86|24510.86|24591.07|24511.07|24590.66|24510.66|10
1732993900000|2024-11-30 19:11:40|24590.68|24510.68|24587.79|24507.79|24590.68|24510.68|24587.54|24507.54|10
1732993910000|2024-11-30 19:11:50|24587.67|24507.67|24587.99|24507.99|24588.26|24508.26|24587.67|24507.67|10
1732993920000|2024-11-30 19:12:00|24588.04|24508.04|24587.58|24507.58|24588.38|24508.38|24587.58|24507.58|10
1732993930000|2024-11-30 19:12:10|24587.71|24507.71|24587.11|24507.11|24587.85|24507.85|24586.59|24506.59|10
1732993940000|2024-11-30 19:12:20|24587.61|24507.61|24587.94|24507.94|24587.94|24507.94|24587.61|24507.61|10
1732993950000|2024-11-30 19:12:30|24587.23|24507.23|24585.86|24505.86|24587.23|24507.23|24585.82|24505.82|10
1732993960000|2024-11-30 19:12:40|24585.98|24505.98|24586.51|24506.51|24586.56|24506.56|24585.98|24505.98|8
1732993970000|2024-11-30 19:12:50|24586.53|24506.53|24586.42|24506.42|24586.8|24506.8|24586.42|24506.42|10
1732993980000|2024-11-30 19:13:00|24586.13|24506.13|24584.57|24504.57|24586.13|24506.13|24584.57|24504.57|10
1732993990000|2024-11-30 19:13:10|24584.5|24504.5|24585.87|24505.87|24585.87|24505.87|24584.5|24504.5|9
1732994000000|2024-11-30 19:13:20|24585.97|24505.97|24586.35|24506.35|24586.51|24506.51|24585.97|24505.97|10
1732994010000|2024-11-30 19:13:30|24586.2|24506.2|24586.12|24506.12|24586.97|24506.97|24586.11|24506.11|9
1732994020000|2024-11-30 19:13:40|24586.04|24506.04|24583.2|24503.2|24586.04|24506.04|24583.2|24503.2|9
1732994030000|2024-11-30 19:13:50|24583.14|24503.14|24580.89|24500.89|24583.14|24503.14|24580.89|24500.89|10
1732994040000|2024-11-30 19:14:00|24580.81|24500.81|24580.95|24500.95|24581.12|24501.12|24580.56|24500.56|9
1732994050000|2024-11-30 19:14:10|24581.19|24501.19|24580.46|24500.46|24581.19|24501.19|24579.92|24499.92|8
1732994060000|2024-11-30 19:14:20|24580.54|24500.54|24581.61|24501.61|24581.61|24501.61|24580.54|24500.54|8
1732994070000|2024-11-30 19:14:30|24581.59|24501.59|24581.62|24501.62|24581.62|24501.62|24580.75|24500.75|10
1732994080000|2024-11-30 19:14:40|24581.34|24501.34|24581.7|24501.7|24581.7|24501.7|24581.34|24501.34|8
1732994090000|2024-11-30 19:14:50|24581.64|24501.64|24584.08|24504.08|24584.08|24504.08|24581.64|24501.64|10
1732994100000|2024-11-30 19:15:00|24584.35|24504.35|24583.83|24503.83|24584.92|24504.92|24583.56|24503.56|10
1732994110000|2024-11-30 19:15:10|24583.79|24503.79|24582.16|24502.16|24583.96|24503.96|24582.15|24502.15|10
1732994120000|2024-11-30 19:15:20|24582.04|24502.04|24579.89|24499.89|24582.04|24502.04|24579.89|24499.89|9
1732994130000|2024-11-30 19:15:30|24579.95|24499.95|24580.09|24500.09|24580.28|24500.28|24579.65|24499.65|10
1732994140000|2024-11-30 19:15:40|24581.04|24501.04|24581.46|24501.46|24581.46|24501.46|24580.61|24500.61|10
1732994150000|2024-11-30 19:15:50|24581.12|24501.12|24581.75|24501.75|24581.88|24501.88|24581.12|24501.12|10
1732994160000|2024-11-30 19:16:00|24581.83|24501.83|24579.7|24499.7|24581.99|24501.99|24579.7|24499.7|10
1732994170000|2024-11-30 19:16:10|24579.75|24499.75|24580.6|24500.6|24580.8|24500.8|24579.63|24499.63|9
1732994180000|2024-11-30 19:16:20|24580.26|24500.26|24580|24500|24580.26|24500.26|24579.79|24499.79|9
1732994190000|2024-11-30 19:16:30|24580.16|24500.16|24581.5|24501.5|24581.99|24501.99|24580.16|24500.16|10
1732994200000|2024-11-30 19:16:40|24581.68|24501.68|24582.74|24502.74|24583.55|24503.55|24581.68|24501.68|10
1732994210000|2024-11-30 19:16:50|24582.68|24502.68|24582.92|24502.92|24582.92|24502.92|24582.07|24502.07|10
1732994220000|2024-11-30 19:17:00|24583.18|24503.18|24587.47|24507.47|24587.47|24507.47|24583.18|24503.18|10
1732994230000|2024-11-30 19:17:10|24588.26|24508.26|24588.58|24508.58|24588.7|24508.7|24587.83|24507.83|9
1732994240000|2024-11-30 19:17:20|24588.69|24508.69|24594.02|24514.02|24594.15|24514.15|24588.69|24508.69|10
1732994250000|2024-11-30 19:17:30|24593.91|24513.91|24593.13|24513.13|24593.91|24513.91|24592.96|24512.96|10
1732994260000|2024-11-30 19:17:40|24592.93|24512.93|24592.71|24512.71|24592.93|24512.93|24592.21|24512.21|10
1732994270000|2024-11-30 19:17:50|24592.7|24512.7|24593.07|24513.07|24593.07|24513.07|24592.62|24512.62|10
1732994280000|2024-11-30 19:18:00|24593.06|24513.06|24595.03|24515.03|24595.03|24515.03|24593.06|24513.06|10
1732994290000|2024-11-30 19:18:10|24595.81|24515.81|24595.9|24515.9|24596.51|24516.51|24595.81|24515.81|9
1732994300000|2024-11-30 19:18:20|24596.01|24516.01|24597.63|24517.63|24597.63|24517.63|24595.98|24515.98|10
1732994310000|2024-11-30 19:18:30|24597.74|24517.74|24609.67|24529.67|24609.74|24529.74|24597.74|24517.74|10
1732994320000|2024-11-30 19:18:40|24610.3|24530.3|24610.79|24530.79|24610.79|24530.79|24610.1|24530.1|10
1732994330000|2024-11-30 19:18:50|24610.81|24530.81|24612.46|24532.46|24614.21|24534.21|24610.81|24530.81|10
1732994340000|2024-11-30 19:19:00|24611.72|24531.72|24609.57|24529.57|24611.72|24531.72|24609.57|24529.57|10
1732994350000|2024-11-30 19:19:10|24609.65|24529.65|24614.07|24534.07|24614.07|24534.07|24609.47|24529.47|10
1732994360000|2024-11-30 19:19:20|24614.18|24534.18|24613.02|24533.02|24614.31|24534.31|24613.02|24533.02|10
1732994370000|2024-11-30 19:19:30|24612.81|24532.81|24612.55|24532.55|24612.81|24532.81|24612.41|24532.41|10
1732994380000|2024-11-30 19:19:40|24612.52|24532.52|24612.03|24532.03|24612.58|24532.58|24612.03|24532.03|9
1732994390000|2024-11-30 19:19:50|24612.04|24532.04|24612.61|24532.61|24612.61|24532.61|24611.6|24531.6|10
1732994400000|2024-11-30 19:20:00|24613.24|24533.24|24613.45|24533.45|24614.96|24534.96|24613.24|24533.24|10
1732994410000|2024-11-30 19:20:10|24613.05|24533.05|24614.01|24534.01|24614.01|24534.01|24612.24|24532.24|10
1732994420000|2024-11-30 19:20:20|24614.18|24534.18|24616.67|24536.67|24617.02|24537.02|24614.18|24534.18|10
1732994430000|2024-11-30 19:20:30|24616.59|24536.59|24617.21|24537.21|24617.21|24537.21|24616.24|24536.24|9
1732994440000|2024-11-30 19:20:40|24617.39|24537.39|24615.3|24535.3|24617.39|24537.39|24615.3|24535.3|9
1732994450000|2024-11-30 19:20:50|24615.49|24535.49|24615.18|24535.18|24615.49|24535.49|24615.18|24535.18|9
1732994460000|2024-11-30 19:21:00|24615.08|24535.08|24612.48|24532.48|24615.08|24535.08|24612.48|24532.48|10
1732994470000|2024-11-30 19:21:10|24612.45|24532.45|24612.99|24532.99|24612.99|24532.99|24612.27|24532.27|7
1732994480000|2024-11-30 19:21:20|24613.06|24533.06|24612.4|24532.4|24613.91|24533.91|24612.4|24532.4|10
1732994490000|2024-11-30 19:21:30|24612.31|24532.31|24612.93|24532.93|24613.3|24533.3|24612.31|24532.31|10
1732994500000|2024-11-30 19:21:40|24612.47|24532.47|24613.49|24533.49|24613.49|24533.49|24612.44|24532.44|8
1732994510000|2024-11-30 19:21:50|24613.58|24533.58|24613.89|24533.89|24613.89|24533.89|24613.16|24533.16|10
1732994520000|2024-11-30 19:22:00|24613.93|24533.93|24622.96|24542.96|24622.96|24542.96|24613.9|24533.9|10
1732994530000|2024-11-30 19:22:10|24623.07|24543.07|24627.84|24547.84|24627.84|24547.84|24623.07|24543.07|9
1732994540000|2024-11-30 19:22:20|24627.93|24547.93|24627.43|24547.43|24628.11|24548.11|24627.24|24547.24|10
1732994550000|2024-11-30 19:22:30|24628.58|24548.58|24628.37|24548.37|24628.58|24548.58|24627.81|24547.81|9
1732994560000|2024-11-30 19:22:40|24628.46|24548.46|24629.69|24549.69|24629.69|24549.69|24627.91|24547.91|10
1732994570000|2024-11-30 19:22:50|24629.62|24549.62|24630.21|24550.21|24630.29|24550.29|24629.62|24549.62|10
1732994580000|2024-11-30 19:23:00|24630.16|24550.16|24633.33|24553.33|24633.33|24553.33|24629.57|24549.57|8
1732994590000|2024-11-30 19:23:10|24633.2|24553.2|24635.43|24555.43|24635.45|24555.45|24633.2|24553.2|8
1732994600000|2024-11-30 19:23:20|24635.38|24555.38|24637.25|24557.25|24637.25|24557.25|24635.38|24555.38|9
1732994610000|2024-11-30 19:23:30|24637.18|24557.18|24638.86|24558.86|24638.86|24558.86|24636.95|24556.95|10
1732994620000|2024-11-30 19:23:40|24638.84|24558.84|24640.19|24560.19|24640.9|24560.9|24638.84|24558.84|10
1732994630000|2024-11-30 19:23:50|24640.23|24560.23|24640.53|24560.53|24640.93|24560.93|24640.23|24560.23|10
1732994640000|2024-11-30 19:24:00|24640.04|24560.04|24639.61|24559.61|24640.04|24560.04|24639.1|24559.1|10
1732994650000|2024-11-30 19:24:10|24639.54|24559.54|24639.75|24559.75|24639.88|24559.88|24639.29|24559.29|10
1732994660000|2024-11-30 19:24:20|24639.74|24559.74|24639.01|24559.01|24639.74|24559.74|24639.01|24559.01|10
1732994670000|2024-11-30 19:24:30|24639.06|24559.06|24637.69|24557.69|24639.31|24559.31|24637.69|24557.69|9
1732994680000|2024-11-30 19:24:40|24637.45|24557.45|24637.83|24557.83|24637.83|24557.83|24637.39|24557.39|10
1732994690000|2024-11-30 19:24:50|24637.52|24557.52|24636.61|24556.61|24637.52|24557.52|24636.48|24556.48|10
1732994700000|2024-11-30 19:25:00|24636.72|24556.72|24635.2|24555.2|24636.75|24556.75|24635.2|24555.2|10
1732994710000|2024-11-30 19:25:10|24634.82|24554.82|24630.06|24550.06|24634.82|24554.82|24630.06|24550.06|10
1732994720000|2024-11-30 19:25:20|24630.43|24550.43|24631.23|24551.23|24631.5|24551.5|24630.43|24550.43|10
1732994730000|2024-11-30 19:25:30|24631.22|24551.22|24630.22|24550.22|24631.23|24551.23|24630.16|24550.16|9
1732994740000|2024-11-30 19:25:40|24629.6|24549.6|24628.43|24548.43|24629.6|24549.6|24627.78|24547.78|10
1732994750000|2024-11-30 19:25:50|24628.49|24548.49|24629.48|24549.48|24629.48|24549.48|24628.49|24548.49|10
1732994760000|2024-11-30 19:26:00|24630.07|24550.07|24630.22|24550.22|24630.73|24550.73|24629.87|24549.87|10
1732994770000|2024-11-30 19:26:10|24630.51|24550.51|24631.54|24551.54|24631.54|24551.54|24630.42|24550.42|8
1732994780000|2024-11-30 19:26:20|24631.5|24551.5|24632.21|24552.21|24632.67|24552.67|24631.5|24551.5|10
1732994790000|2024-11-30 19:26:30|24631.86|24551.86|24629.14|24549.14|24631.86|24551.86|24629.09|24549.09|10
1732994800000|2024-11-30 19:26:40|24629.33|24549.33|24630|24550|24630.01|24550.01|24629.33|24549.33|9
1732994810000|2024-11-30 19:26:50|24630.05|24550.05|24629.94|24549.94|24630.44|24550.44|24629.94|24549.94|9
1732994820000|2024-11-30 19:27:00|24630.19|24550.19|24628.72|24548.72|24630.19|24550.19|24628.67|24548.67|10
1732994830000|2024-11-30 19:27:10|24628.75|24548.75|24628.34|24548.34|24628.84|24548.84|24627.98|24547.98|10
1732994840000|2024-11-30 19:27:20|24628.3|24548.3|24628.09|24548.09|24628.33|24548.33|24628.09|24548.09|8
1732994850000|2024-11-30 19:27:30|24627.64|24547.64|24625.09|24545.09|24627.64|24547.64|24625.07|24545.07|9
1732994860000|2024-11-30 19:27:40|24624.68|24544.68|24623.6|24543.6|24624.68|24544.68|24623.51|24543.51|9
1732994870000|2024-11-30 19:27:50|24623.69|24543.69|24624.15|24544.15|24624.56|24544.56|24623.69|24543.69|9
1732994880000|2024-11-30 19:28:00|24623.91|24543.91|24621.37|24541.37|24623.91|24543.91|24621.37|24541.37|9
1732994890000|2024-11-30 19:28:10|24621.28|24541.28|24621.84|24541.84|24621.84|24541.84|24620.57|24540.57|10
1732994900000|2024-11-30 19:28:20|24621.92|24541.92|24621.16|24541.16|24622.3|24542.3|24621.16|24541.16|9
1732994910000|2024-11-30 19:28:30|24620.93|24540.93|24621.76|24541.76|24621.78|24541.78|24620.93|24540.93|9
1732994920000|2024-11-30 19:28:40|24619.49|24539.49|24615.67|24535.67|24619.49|24539.49|24615.67|24535.67|10
1732994930000|2024-11-30 19:28:50|24615.8|24535.8|24614.74|24534.74|24616.54|24536.54|24614.74|24534.74|10
1732994940000|2024-11-30 19:29:00|24614.67|24534.67|24612.9|24532.9|24614.67|24534.67|24612.12|24532.12|10
1732994950000|2024-11-30 19:29:10|24613.28|24533.28|24612.85|24532.85|24613.28|24533.28|24612.85|24532.85|10
1732994960000|2024-11-30 19:29:20|24612.72|24532.72|24614.66|24534.66|24614.66|24534.66|24612.42|24532.42|10
1732994970000|2024-11-30 19:29:30|24614.81|24534.81|24614.57|24534.57|24614.91|24534.91|24614.12|24534.12|10
1732994980000|2024-11-30 19:29:40|24614.6|24534.6|24614.73|24534.73|24614.87|24534.87|24613.97|24533.97|9
1732994990000|2024-11-30 19:29:50|24614.82|24534.82|24614.75|24534.75|24614.82|24534.82|24614.5|24534.5|9
1732995000000|2024-11-30 19:30:00|24615.25|24535.25|24616.05|24536.05|24616.05|24536.05|24615.25|24535.25|10
1732995010000|2024-11-30 19:30:10|24616.31|24536.31|24617.67|24537.67|24617.82|24537.82|24616.31|24536.31|10
1732995020000|2024-11-30 19:30:20|24617.75|24537.75|24617.7|24537.7|24618.02|24538.02|24616.46|24536.46|9
1732995030000|2024-11-30 19:30:30|24617.08|24537.08|24617.12|24537.12|24617.12|24537.12|24616.93|24536.93|10
1732995040000|2024-11-30 19:30:40|24616.89|24536.89|24616.82|24536.82|24617.93|24537.93|24616.82|24536.82|10
1732995050000|2024-11-30 19:30:50|24616.59|24536.59|24615.24|24535.24|24616.59|24536.59|24614.32|24534.32|10
1732995060000|2024-11-30 19:31:00|24615.32|24535.32|24613.18|24533.18|24615.89|24535.89|24613.18|24533.18|10
1732995070000|2024-11-30 19:31:10|24612.68|24532.68|24612.03|24532.03|24612.68|24532.68|24612.03|24532.03|10
1732995080000|2024-11-30 19:31:20|24611.96|24531.96|24612.26|24532.26|24612.26|24532.26|24611.6|24531.6|10
1732995090000|2024-11-30 19:31:30|24612.19|24532.19|24610.6|24530.6|24612.19|24532.19|24610.6|24530.6|9
1732995100000|2024-11-30 19:31:40|24610.52|24530.52|24609.8|24529.8|24610.57|24530.57|24609.8|24529.8|10
1732995110000|2024-11-30 19:31:50|24609.6|24529.6|24612.07|24532.07|24612.07|24532.07|24609.6|24529.6|10
1732995120000|2024-11-30 19:32:00|24612.3|24532.3|24614.77|24534.77|24614.77|24534.77|24612.19|24532.19|10
1732995130000|2024-11-30 19:32:10|24614.68|24534.68|24614.14|24534.14|24614.68|24534.68|24613.62|24533.62|10
1732995140000|2024-11-30 19:32:20|24613.79|24533.79|24612.08|24532.08|24614.61|24534.61|24612.08|24532.08|10
1732995150000|2024-11-30 19:32:30|24612.17|24532.17|24609.65|24529.65|24612.17|24532.17|24609.65|24529.65|10
1732995160000|2024-11-30 19:32:40|24609.71|24529.71|24609.57|24529.57|24609.75|24529.75|24609.51|24529.51|10
1732995170000|2024-11-30 19:32:50|24609.81|24529.81|24608.32|24528.32|24610.08|24530.08|24608.32|24528.32|9
1732995180000|2024-11-30 19:33:00|24608.02|24528.02|24608.56|24528.56|24608.85|24528.85|24607.43|24527.43|9
1732995190000|2024-11-30 19:33:10|24608.64|24528.64|24608.35|24528.35|24608.64|24528.64|24608.35|24528.35|10
1732995200000|2024-11-30 19:33:20|24608.17|24528.17|24607.59|24527.59|24608.17|24528.17|24607.59|24527.59|10
1732995210000|2024-11-30 19:33:30|24607.7|24527.7|24610.06|24530.06|24610.36|24530.36|24607.42|24527.42|9
1732995220000|2024-11-30 19:33:40|24610.13|24530.13|24615.95|24535.95|24615.95|24535.95|24610.13|24530.13|10
1732995230000|2024-11-30 19:33:50|24616.11|24536.11|24623.65|24543.65|24623.65|24543.65|24616.11|24536.11|10
1732995240000|2024-11-30 19:34:00|24623.85|24543.85|24624.57|24544.57|24624.57|24544.57|24623.85|24543.85|10
1732995250000|2024-11-30 19:34:10|24624.69|24544.69|24625.69|24545.69|24626.24|24546.24|24624.69|24544.69|10
1732995260000|2024-11-30 19:34:20|24625.6|24545.6|24627|24547|24627.15|24547.15|24625.6|24545.6|10
1732995270000|2024-11-30 19:34:30|24627.02|24547.02|24628.32|24548.32|24628.37|24548.37|24626.98|24546.98|10
1732995280000|2024-11-30 19:34:40|24628.28|24548.28|24629.83|24549.83|24629.97|24549.97|24628.28|24548.28|10
1732995290000|2024-11-30 19:34:50|24629.82|24549.82|24630.7|24550.7|24630.7|24550.7|24629.82|24549.82|10
1732995300000|2024-11-30 19:35:00|24631.08|24551.08|24633.91|24553.91|24633.91|24553.91|24631.08|24551.08|10
1732995310000|2024-11-30 19:35:10|24634.32|24554.32|24636.29|24556.29|24636.42|24556.42|24634.32|24554.32|9
1732995320000|2024-11-30 19:35:20|24636|24556|24634.68|24554.68|24636|24556|24634.68|24554.68|9
1732995330000|2024-11-30 19:35:30|24634.52|24554.52|24636.45|24556.45|24636.45|24556.45|24634.52|24554.52|10
1732995340000|2024-11-30 19:35:40|24636.68|24556.68|24641.32|24561.32|24641.32|24561.32|24636.68|24556.68|10
1732995350000|2024-11-30 19:35:50|24641.49|24561.49|24643.87|24563.87|24643.87|24563.87|24641.49|24561.49|9
1732995360000|2024-11-30 19:36:00|24643.98|24563.98|24646.41|24566.41|24646.46|24566.46|24643.98|24563.98|10
1732995370000|2024-11-30 19:36:10|24646.91|24566.91|24646.93|24566.93|24648.43|24568.43|24646.76|24566.76|10
1732995380000|2024-11-30 19:36:20|24646.48|24566.48|24649.11|24569.11|24649.11|24569.11|24645.6|24565.6|10
1732995390000|2024-11-30 19:36:30|24649.3|24569.3|24649.74|24569.74|24650.38|24570.38|24649.3|24569.3|10
1732995400000|2024-11-30 19:36:40|24649.76|24569.76|24648.36|24568.36|24650.17|24570.17|24648.36|24568.36|10
1732995410000|2024-11-30 19:36:50|24648.33|24568.33|24649.56|24569.56|24649.56|24569.56|24647.92|24567.92|9
1732995420000|2024-11-30 19:37:00|24649.52|24569.52|24650.33|24570.33|24650.48|24570.48|24649.52|24569.52|10
1732995430000|2024-11-30 19:37:10|24650.28|24570.28|24650.67|24570.67|24650.72|24570.72|24650.28|24570.28|10
1732995440000|2024-11-30 19:37:20|24650.84|24570.84|24649.76|24569.76|24650.84|24570.84|24649.76|24569.76|9
1732995450000|2024-11-30 19:37:30|24649.77|24569.77|24648.12|24568.12|24649.77|24569.77|24648.12|24568.12|10
1732995460000|2024-11-30 19:37:40|24647.81|24567.81|24648.58|24568.58|24648.6|24568.6|24647.7|24567.7|9
1732995470000|2024-11-30 19:37:50|24648.56|24568.56|24651.28|24571.28|24651.36|24571.36|24648.51|24568.51|9
1732995480000|2024-11-30 19:38:00|24651.51|24571.51|24652.57|24572.57|24652.58|24572.58|24651.51|24571.51|10
1732995490000|2024-11-30 19:38:10|24652.84|24572.84|24657.59|24577.59|24657.59|24577.59|24652.84|24572.84|10
1732995500000|2024-11-30 19:38:20|24657.36|24577.36|24659.76|24579.76|24659.76|24579.76|24657.36|24577.36|10
1732995510000|2024-11-30 19:38:30|24660.1|24580.1|24661.25|24581.25|24661.57|24581.57|24660.1|24580.1|10
1732995520000|2024-11-30 19:38:40|24661.11|24581.11|24666.64|24586.64|24666.64|24586.64|24661.01|24581.01|10
1732995530000|2024-11-30 19:38:50|24671.06|24591.06|24675.9|24595.9|24677.26|24597.26|24671.06|24591.06|10
1732995540000|2024-11-30 19:39:00|24676|24596|24678.87|24598.87|24678.87|24598.87|24675.96|24595.96|9
1732995550000|2024-11-30 19:39:10|24679.2|24599.2|24681.64|24601.64|24681.89|24601.89|24679.2|24599.2|10
1732995560000|2024-11-30 19:39:20|24680.96|24600.96|24678.68|24598.68|24680.96|24600.96|24678.68|24598.68|10
1732995570000|2024-11-30 19:39:30|24678.47|24598.47|24677.82|24597.82|24678.8|24598.8|24677.7|24597.7|10
1732995580000|2024-11-30 19:39:40|24677.74|24597.74|24678.99|24598.99|24680.07|24600.07|24677.74|24597.74|10
1732995590000|2024-11-30 19:39:50|24678.66|24598.66|24676.62|24596.62|24678.66|24598.66|24676.6|24596.6|10
1732995600000|2024-11-30 19:40:00|24676.84|24596.84|24675.69|24595.69|24676.84|24596.84|24675.47|24595.47|10
1732995610000|2024-11-30 19:40:10|24674.91|24594.91|24673.27|24593.27|24675.4|24595.4|24673.27|24593.27|9
1732995620000|2024-11-30 19:40:20|24673.14|24593.14|24674.25|24594.25|24674.49|24594.49|24673.14|24593.14|9
1732995630000|2024-11-30 19:40:30|24674.46|24594.46|24673.38|24593.38|24674.46|24594.46|24673.35|24593.35|10
1732995640000|2024-11-30 19:40:40|24673.34|24593.34|24675.85|24595.85|24676.05|24596.05|24672.9|24592.9|8
1732995650000|2024-11-30 19:40:50|24675.69|24595.69|24676.22|24596.22|24677.12|24597.12|24675.69|24595.69|9
1732995660000|2024-11-30 19:41:00|24676.78|24596.78|24677.82|24597.82|24677.82|24597.82|24676.57|24596.57|9
1732995670000|2024-11-30 19:41:10|24678.09|24598.09|24678.57|24598.57|24678.95|24598.95|24677.94|24597.94|10
1732995680000|2024-11-30 19:41:20|24680.58|24600.58|24682.33|24602.33|24682.68|24602.68|24680.58|24600.58|9
1732995690000|2024-11-30 19:41:30|24682.52|24602.52|24683.15|24603.15|24683.44|24603.44|24682.48|24602.48|9
1732995700000|2024-11-30 19:41:40|24684.41|24604.41|24685.62|24605.62|24685.96|24605.96|24684.41|24604.41|10
1732995710000|2024-11-30 19:41:50|24685.78|24605.78|24685.7|24605.7|24685.98|24605.98|24685.52|24605.52|9
1732995720000|2024-11-30 19:42:00|24685.61|24605.61|24685.48|24605.48|24686.21|24606.21|24685.31|24605.31|10
1732995730000|2024-11-30 19:42:10|24685.32|24605.32|24687.59|24607.59|24687.59|24607.59|24685.32|24605.32|10
1732995740000|2024-11-30 19:42:20|24687.67|24607.67|24687.08|24607.08|24687.67|24607.67|24686.68|24606.68|10
1732995750000|2024-11-30 19:42:30|24687.06|24607.06|24687.59|24607.59|24687.59|24607.59|24686.71|24606.71|10
1732995760000|2024-11-30 19:42:40|24688.04|24608.04|24690.48|24610.48|24690.48|24610.48|24688|24608|10
1732995770000|2024-11-30 19:42:50|24690.47|24610.47|24691.78|24611.78|24691.78|24611.78|24690.47|24610.47|9
1732995780000|2024-11-30 19:43:00|24691.74|24611.74|24693.67|24613.67|24693.67|24613.67|24691.74|24611.74|9
1732995790000|2024-11-30 19:43:10|24693.38|24613.38|24692.54|24612.54|24693.73|24613.73|24692.53|24612.53|10
1732995800000|2024-11-30 19:43:20|24693.17|24613.17|24692.14|24612.14|24693.54|24613.54|24692.14|24612.14|10
1732995810000|2024-11-30 19:43:30|24692.03|24612.03|24692.14|24612.14|24692.37|24612.37|24691.5|24611.5|10
1732995820000|2024-11-30 19:43:40|24692.01|24612.01|24692.71|24612.71|24693.03|24613.03|24691.85|24611.85|10
1732995830000|2024-11-30 19:43:50|24692.57|24612.57|24692.73|24612.73|24693.01|24613.01|24692.57|24612.57|10
1732995840000|2024-11-30 19:44:00|24692.52|24612.52|24692.86|24612.86|24692.86|24612.86|24692.27|24612.27|10
1732995850000|2024-11-30 19:44:10|24692.87|24612.87|24694.39|24614.39|24694.63|24614.63|24692.87|24612.87|10
1732995860000|2024-11-30 19:44:20|24695.06|24615.06|24694.12|24614.12|24695.17|24615.17|24694.12|24614.12|9
1732995870000|2024-11-30 19:44:30|24694.79|24614.79|24694.47|24614.47|24695.13|24615.13|24694.47|24614.47|9
1732995880000|2024-11-30 19:44:40|24694.81|24614.81|24699.69|24619.69|24699.69|24619.69|24694.81|24614.81|10
1732995890000|2024-11-30 19:44:50|24700.15|24620.15|24707.67|24627.67|24707.67|24627.67|24700.15|24620.15|10
1732995900000|2024-11-30 19:45:00|24707.63|24627.63|24705.87|24625.87|24707.63|24627.63|24705.87|24625.87|10
1732995910000|2024-11-30 19:45:10|24706.13|24626.13|24705.11|24625.11|24706.14|24626.14|24705.11|24625.11|10
1732995920000|2024-11-30 19:45:20|24704.39|24624.39|24699.67|24619.67|24704.39|24624.39|24699.67|24619.67|10
1732995930000|2024-11-30 19:45:30|24699.56|24619.56|24699.42|24619.42|24699.67|24619.67|24699.09|24619.09|10
1732995940000|2024-11-30 19:45:40|24699.7|24619.7|24700.63|24620.63|24700.75|24620.75|24699.7|24619.7|10
1732995950000|2024-11-30 19:45:50|24700.83|24620.83|24702|24622|24702|24622|24700.83|24620.83|10
1732995960000|2024-11-30 19:46:00|24702.06|24622.06|24703.95|24623.95|24703.95|24623.95|24701.93|24621.93|9
1732995970000|2024-11-30 19:46:10|24704.31|24624.31|24705.34|24625.34|24705.34|24625.34|24704.31|24624.31|10
1732995980000|2024-11-30 19:46:20|24705.37|24625.37|24704.06|24624.06|24705.59|24625.59|24704.06|24624.06|9
1732995990000|2024-11-30 19:46:30|24704.01|24624.01|24703.2|24623.2|24704.35|24624.35|24703.2|24623.2|10
1732996000000|2024-11-30 19:46:40|24702.94|24622.94|24702.52|24622.52|24703.16|24623.16|24702.52|24622.52|10
1732996010000|2024-11-30 19:46:50|24702.11|24622.11|24700.48|24620.48|24702.11|24622.11|24700.17|24620.17|10
1732996020000|2024-11-30 19:47:00|24700.76|24620.76|24701.5|24621.5|24702.14|24622.14|24700.52|24620.52|10
1732996030000|2024-11-30 19:47:10|24701.4|24621.4|24700.47|24620.47|24701.4|24621.4|24700.39|24620.39|10
1732996040000|2024-11-30 19:47:20|24700.1|24620.1|24699.89|24619.89|24700.27|24620.27|24699.7|24619.7|10
1732996050000|2024-11-30 19:47:30|24699.91|24619.91|24700.07|24620.07|24700.28|24620.28|24699.91|24619.91|9
1732996060000|2024-11-30 19:47:40|24699.96|24619.96|24699.06|24619.06|24699.96|24619.96|24699.06|24619.06|9
1732996070000|2024-11-30 19:47:50|24698.85|24618.85|24698.9|24618.9|24699.17|24619.17|24698.06|24618.06|10
1732996080000|2024-11-30 19:48:00|24699.02|24619.02|24698.27|24618.27|24699.02|24619.02|24697.8|24617.8|10
1732996090000|2024-11-30 19:48:10|24697.29|24617.29|24696.56|24616.56|24697.29|24617.29|24696.56|24616.56|10
1732996100000|2024-11-30 19:48:20|24696.93|24616.93|24697.74|24617.74|24697.74|24617.74|24696.33|24616.33|9
1732996110000|2024-11-30 19:48:30|24697.56|24617.56|24696.02|24616.02|24697.56|24617.56|24696.02|24616.02|10
1732996120000|2024-11-30 19:48:40|24695.7|24615.7|24695.6|24615.6|24695.7|24615.7|24694.33|24614.33|10
1732996130000|2024-11-30 19:48:50|24694.94|24614.94|24695.16|24615.16|24695.16|24615.16|24694.59|24614.59|10
1732996140000|2024-11-30 19:49:00|24695.23|24615.23|24699.07|24619.07|24699.16|24619.16|24695.23|24615.23|10
1732996150000|2024-11-30 19:49:10|24699.05|24619.05|24697.59|24617.59|24699.17|24619.17|24697.59|24617.59|10
1732996160000|2024-11-30 19:49:20|24697.54|24617.54|24695.87|24615.87|24697.54|24617.54|24695.87|24615.87|10
1732996170000|2024-11-30 19:49:30|24695.23|24615.23|24693.17|24613.17|24695.23|24615.23|24693.17|24613.17|10
1732996180000|2024-11-30 19:49:40|24693.53|24613.53|24693.46|24613.46|24693.84|24613.84|24693.11|24613.11|10
1732996190000|2024-11-30 19:49:50|24693.84|24613.84|24691.4|24611.4|24693.84|24613.84|24691.4|24611.4|9
1732996200000|2024-11-30 19:50:00|24691.56|24611.56|24691.32|24611.32|24691.77|24611.77|24691.26|24611.26|10
1732996210000|2024-11-30 19:50:10|24691.29|24611.29|24690.94|24610.94|24691.29|24611.29|24689.02|24609.02|10
1732996220000|2024-11-30 19:50:20|24691.12|24611.12|24690.45|24610.45|24692.36|24612.36|24690.43|24610.43|10
1732996230000|2024-11-30 19:50:30|24690.35|24610.35|24691.6|24611.6|24691.6|24611.6|24690.35|24610.35|10
1732996240000|2024-11-30 19:50:40|24691.95|24611.95|24690.97|24610.97|24692.08|24612.08|24690.56|24610.56|10
1732996250000|2024-11-30 19:50:50|24690.93|24610.93|24686.14|24606.14|24691.03|24611.03|24686.14|24606.14|10
1732996260000|2024-11-30 19:51:00|24686.31|24606.31|24686.66|24606.66|24686.71|24606.71|24686.29|24606.29|10
1732996270000|2024-11-30 19:51:10|24686.73|24606.73|24685.29|24605.29|24686.8|24606.8|24685.26|24605.26|10
1732996280000|2024-11-30 19:51:20|24685.15|24605.15|24685.97|24605.97|24685.97|24605.97|24685.15|24605.15|10
1732996290000|2024-11-30 19:51:30|24686.17|24606.17|24684.99|24604.99|24686.28|24606.28|24684.99|24604.99|10
1732996300000|2024-11-30 19:51:40|24684.78|24604.78|24681.49|24601.49|24684.78|24604.78|24681.49|24601.49|10
1732996310000|2024-11-30 19:51:50|24681.68|24601.68|24686.54|24606.54|24686.88|24606.88|24678.66|24598.66|10
1732996320000|2024-11-30 19:52:00|24686.47|24606.47|24685.12|24605.12|24686.47|24606.47|24685|24605|10
1732996330000|2024-11-30 19:52:10|24685.18|24605.18|24687|24607|24687.29|24607.29|24685.18|24605.18|10
1732996340000|2024-11-30 19:52:20|24686.99|24606.99|24684.84|24604.84|24686.99|24606.99|24684.84|24604.84|10
1732996350000|2024-11-30 19:52:30|24684.11|24604.11|24682.12|24602.12|24684.11|24604.11|24682.12|24602.12|10
1732996360000|2024-11-30 19:52:40|24681.82|24601.82|24682.99|24602.99|24682.99|24602.99|24681.23|24601.23|10
1732996370000|2024-11-30 19:52:50|24683.09|24603.09|24685.77|24605.77|24686.19|24606.19|24682.92|24602.92|10
1732996380000|2024-11-30 19:53:00|24685.84|24605.84|24688.88|24608.88|24688.88|24608.88|24685.84|24605.84|9
1732996390000|2024-11-30 19:53:10|24689|24609|24691.57|24611.57|24691.57|24611.57|24688.86|24608.86|10
1732996400000|2024-11-30 19:53:20|24691.52|24611.52|24693.81|24613.81|24693.81|24613.81|24691.52|24611.52|10
1732996410000|2024-11-30 19:53:30|24693.93|24613.93|24694.38|24614.38|24694.63|24614.63|24693.93|24613.93|10
1732996420000|2024-11-30 19:53:40|24694.62|24614.62|24693.83|24613.83|24694.97|24614.97|24693.82|24613.82|10
1732996430000|2024-11-30 19:53:50|24693.88|24613.88|24695.18|24615.18|24695.18|24615.18|24693.83|24613.83|10
1732996440000|2024-11-30 19:54:00|24695.13|24615.13|24697.03|24617.03|24697.03|24617.03|24695.13|24615.13|8
1732996450000|2024-11-30 19:54:10|24697.42|24617.42|24697.81|24617.81|24697.94|24617.94|24697.42|24617.42|9
1732996460000|2024-11-30 19:54:20|24698.57|24618.57|24698.97|24618.97|24699.12|24619.12|24698.36|24618.36|10
1732996470000|2024-11-30 19:54:30|24698.25|24618.25|24698.56|24618.56|24698.56|24618.56|24696.81|24616.81|10
1732996480000|2024-11-30 19:54:40|24698.47|24618.47|24696.46|24616.46|24699.06|24619.06|24696.46|24616.46|10
1732996490000|2024-11-30 19:54:50|24696.29|24616.29|24694.48|24614.48|24696.29|24616.29|24694.48|24614.48|10
1732996500000|2024-11-30 19:55:00|24694.13|24614.13|24694.01|24614.01|24694.44|24614.44|24693.94|24613.94|9
1732996510000|2024-11-30 19:55:10|24693.84|24613.84|24691.96|24611.96|24693.84|24613.84|24691.96|24611.96|10
1732996520000|2024-11-30 19:55:20|24691.79|24611.79|24692.2|24612.2|24692.76|24612.76|24691.77|24611.77|9
1732996530000|2024-11-30 19:55:30|24691.91|24611.91|24692.05|24612.05|24692.07|24612.07|24691.85|24611.85|9
1732996540000|2024-11-30 19:55:40|24692.07|24612.07|24692.37|24612.37|24692.64|24612.64|24692.06|24612.06|9
1732996550000|2024-11-30 19:55:50|24691.93|24611.93|24694.63|24614.63|24695.43|24615.43|24691.93|24611.93|10
1732996560000|2024-11-30 19:56:00|24694.98|24614.98|24696.18|24616.18|24696.18|24616.18|24694.98|24614.98|10
1732996570000|2024-11-30 19:56:10|24696.1|24616.1|24696.8|24616.8|24696.8|24616.8|24696.1|24616.1|9
1732996580000|2024-11-30 19:56:20|24696.46|24616.46|24698.73|24618.73|24698.73|24618.73|24696.46|24616.46|10
1732996590000|2024-11-30 19:56:30|24699.03|24619.03|24699.38|24619.38|24699.66|24619.66|24699.03|24619.03|10
1732996600000|2024-11-30 19:56:40|24699.44|24619.44|24700.03|24620.03|24700.03|24620.03|24699.21|24619.21|10
1732996610000|2024-11-30 19:56:50|24700.14|24620.14|24699.78|24619.78|24700.3|24620.3|24699.45|24619.45|10
1732996620000|2024-11-30 19:57:00|24699.19|24619.19|24700.7|24620.7|24700.73|24620.73|24699.09|24619.09|9
1732996630000|2024-11-30 19:57:10|24700.56|24620.56|24700.48|24620.48|24700.56|24620.56|24700.15|24620.15|10
1732996640000|2024-11-30 19:57:20|24700.51|24620.51|24700.3|24620.3|24700.67|24620.67|24700.05|24620.05|9
1732996650000|2024-11-30 19:57:30|24700.28|24620.28|24701.1|24621.1|24701.58|24621.58|24700.28|24620.28|10
1732996660000|2024-11-30 19:57:40|24701.52|24621.52|24702.59|24622.59|24702.59|24622.59|24701.52|24621.52|9
1732996670000|2024-11-30 19:57:50|24702.79|24622.79|24703.69|24623.69|24703.95|24623.95|24702.75|24622.75|10
1732996680000|2024-11-30 19:58:00|24703.82|24623.82|24706.66|24626.66|24706.66|24626.66|24703.82|24623.82|10
1732996690000|2024-11-30 19:58:10|24706.8|24626.8|24706.39|24626.39|24706.8|24626.8|24706.39|24626.39|10
1732996700000|2024-11-30 19:58:20|24706.2|24626.2|24706.28|24626.28|24706.35|24626.35|24705.79|24625.79|10
1732996710000|2024-11-30 19:58:30|24706.01|24626.01|24703.03|24623.03|24706.01|24626.01|24703.03|24623.03|10
1732996720000|2024-11-30 19:58:40|24702.77|24622.77|24699.24|24619.24|24702.77|24622.77|24699.24|24619.24|10
1732996730000|2024-11-30 19:58:50|24698.99|24618.99|24699.52|24619.52|24700.03|24620.03|24698.95|24618.95|10
1732996740000|2024-11-30 19:59:00|24699.21|24619.21|24699.78|24619.78|24699.78|24619.78|24698.91|24618.91|10
1732996750000|2024-11-30 19:59:10|24699.85|24619.85|24698.41|24618.41|24699.93|24619.93|24698.41|24618.41|10
1732996760000|2024-11-30 19:59:20|24698.37|24618.37|24696.43|24616.43|24698.37|24618.37|24696.43|24616.43|10
1732996770000|2024-11-30 19:59:30|24696.42|24616.42|24697.32|24617.32|24697.37|24617.37|24696.42|24616.42|10
1732996780000|2024-11-30 19:59:40|24697.35|24617.35|24696.47|24616.47|24697.35|24617.35|24696.47|24616.47|10
1732996790000|2024-11-30 19:59:50|24696.22|24616.22|24696.72|24616.72|24696.81|24616.81|24696.13|24616.13|10
1732996800000|2024-11-30 20:00:00|24696.59|24616.59|24694.9|24614.9|24696.59|24616.59|24694.9|24614.9|10
1732996810000|2024-11-30 20:00:10|24694.55|24614.55|24690.11|24610.11|24694.55|24614.55|24690.11|24610.11|10
1732996820000|2024-11-30 20:00:20|24689.71|24609.71|24691.44|24611.44|24692.25|24612.25|24689.51|24609.51|10
1732996830000|2024-11-30 20:00:30|24691.51|24611.51|24692.11|24612.11|24692.56|24612.56|24691.51|24611.51|9
1732996840000|2024-11-30 20:00:40|24691.93|24611.93|24688.51|24608.51|24691.93|24611.93|24688.51|24608.51|10
1732996850000|2024-11-30 20:00:50|24688.66|24608.66|24687.41|24607.41|24688.67|24608.67|24687.41|24607.41|9
1732996860000|2024-11-30 20:01:00|24687.48|24607.48|24685.95|24605.95|24687.48|24607.48|24684.03|24604.03|10
1732996870000|2024-11-30 20:01:10|24686.4|24606.4|24689.52|24609.52|24689.52|24609.52|24686.4|24606.4|10
1732996880000|2024-11-30 20:01:20|24689.19|24609.19|24690.9|24610.9|24690.99|24610.99|24688.95|24608.95|9
1732996890000|2024-11-30 20:01:30|24690.98|24610.98|24691.78|24611.78|24691.9|24611.9|24690.98|24610.98|10
1732996900000|2024-11-30 20:01:40|24691.56|24611.56|24690.61|24610.61|24691.63|24611.63|24690.61|24610.61|9
1732996910000|2024-11-30 20:01:50|24689.98|24609.98|24687.78|24607.78|24689.98|24609.98|24687.74|24607.74|10
1732996920000|2024-11-30 20:02:00|24690.13|24610.13|24693.73|24613.73|24693.73|24613.73|24690.09|24610.09|10
1732996930000|2024-11-30 20:02:10|24693.88|24613.88|24696.46|24616.46|24696.59|24616.59|24693.88|24613.88|10
1732996940000|2024-11-30 20:02:20|24696.41|24616.41|24695.51|24615.51|24696.41|24616.41|24695.51|24615.51|10
1732996950000|2024-11-30 20:02:30|24695.27|24615.27|24696.23|24616.23|24696.23|24616.23|24695.02|24615.02|10
1732996960000|2024-11-30 20:02:40|24696.25|24616.25|24696.29|24616.29|24696.35|24616.35|24695|24615|10
1732996970000|2024-11-30 20:02:50|24697.16|24617.16|24698.82|24618.82|24698.82|24618.82|24696.64|24616.64|10
1732996980000|2024-11-30 20:03:00|24698.83|24618.83|24697.5|24617.5|24698.83|24618.83|24697.5|24617.5|8
1732996990000|2024-11-30 20:03:10|24697.62|24617.62|24695.79|24615.79|24697.62|24617.62|24695.65|24615.65|10
1732997000000|2024-11-30 20:03:20|24696.03|24616.03|24696.31|24616.31|24696.89|24616.89|24695.76|24615.76|10
1732997010000|2024-11-30 20:03:30|24696.23|24616.23|24696.06|24616.06|24696.33|24616.33|24695.69|24615.69|10
1732997020000|2024-11-30 20:03:40|24696.32|24616.32|24695.89|24615.89|24696.32|24616.32|24695.59|24615.59|9
1732997030000|2024-11-30 20:03:50|24695.92|24615.92|24692.46|24612.46|24695.96|24615.96|24692.46|24612.46|10
1732997040000|2024-11-30 20:04:00|24692.41|24612.41|24688.93|24608.93|24692.41|24612.41|24688.93|24608.93|9
1732997050000|2024-11-30 20:04:10|24688.86|24608.86|24688.91|24608.91|24689.39|24609.39|24688.57|24608.57|10
1732997060000|2024-11-30 20:04:20|24688.6|24608.6|24688.61|24608.61|24688.9|24608.9|24688.5|24608.5|9
1732997070000|2024-11-30 20:04:30|24688.67|24608.67|24687.83|24607.83|24688.67|24608.67|24687.59|24607.59|10
1732997080000|2024-11-30 20:04:40|24687.69|24607.69|24687.82|24607.82|24687.82|24607.82|24687.27|24607.27|10
1732997090000|2024-11-30 20:04:50|24687.84|24607.84|24686.49|24606.49|24687.84|24607.84|24686.49|24606.49|10
1732997100000|2024-11-30 20:05:00|24686.47|24606.47|24686.76|24606.76|24687.37|24607.37|24686.02|24606.02|10
1732997110000|2024-11-30 20:05:10|24686.7|24606.7|24686.65|24606.65|24686.74|24606.74|24686.23|24606.23|8
1732997120000|2024-11-30 20:05:20|24686.66|24606.66|24685.65|24605.65|24686.87|24606.87|24685.55|24605.55|10
1732997130000|2024-11-30 20:05:30|24686.15|24606.15|24686.21|24606.21|24687.55|24607.55|24686|24606|10
1732997140000|2024-11-30 20:05:40|24686.13|24606.13|24685.04|24605.04|24686.13|24606.13|24685.04|24605.04|10
1732997150000|2024-11-30 20:05:50|24684.95|24604.95|24685.29|24605.29|24685.29|24605.29|24684.35|24604.35|9
1732997160000|2024-11-30 20:06:00|24685.33|24605.33|24686.28|24606.28|24686.44|24606.44|24685.33|24605.33|10
1732997170000|2024-11-30 20:06:10|24686.12|24606.12|24679.65|24599.65|24686.12|24606.12|24676.78|24596.78|10
1732997180000|2024-11-30 20:06:20|24680.53|24600.53|24681.28|24601.28|24681.89|24601.89|24680.53|24600.53|10
1732997190000|2024-11-30 20:06:30|24681.27|24601.27|24681.37|24601.37|24681.37|24601.37|24680.77|24600.77|9
1732997200000|2024-11-30 20:06:40|24681.46|24601.46|24682.13|24602.13|24682.17|24602.17|24681.37|24601.37|9
1732997210000|2024-11-30 20:06:50|24681.7|24601.7|24681.69|24601.69|24682.06|24602.06|24681.64|24601.64|9
1732997220000|2024-11-30 20:07:00|24681.76|24601.76|24684.25|24604.25|24684.25|24604.25|24681.76|24601.76|10
1732997230000|2024-11-30 20:07:10|24684.15|24604.15|24683.89|24603.89|24684.56|24604.56|24683.89|24603.89|10
1732997240000|2024-11-30 20:07:20|24683.92|24603.92|24684.94|24604.94|24684.94|24604.94|24683.68|24603.68|9
1732997250000|2024-11-30 20:07:30|24685.1|24605.1|24686.35|24606.35|24686.37|24606.37|24685.1|24605.1|9
1732997260000|2024-11-30 20:07:40|24685.93|24605.93|24686.45|24606.45|24686.57|24606.57|24685.9|24605.9|9
1732997270000|2024-11-30 20:07:50|24686.5|24606.5|24685.87|24605.87|24686.5|24606.5|24685.84|24605.84|10
1732997280000|2024-11-30 20:08:00|24686.13|24606.13|24685.53|24605.53|24686.42|24606.42|24685.53|24605.53|9
1732997290000|2024-11-30 20:08:10|24685.35|24605.35|24683.64|24603.64|24685.36|24605.36|24683.31|24603.31|10
1732997300000|2024-11-30 20:08:20|24682.28|24602.28|24682.39|24602.39|24682.56|24602.56|24682.22|24602.22|10
1732997310000|2024-11-30 20:08:30|24682.6|24602.6|24685.85|24605.85|24685.85|24605.85|24682.6|24602.6|9
1732997320000|2024-11-30 20:08:40|24685.79|24605.79|24694.24|24614.24|24694.24|24614.24|24685.78|24605.78|10
1732997330000|2024-11-30 20:08:50|24694.25|24614.25|24694.88|24614.88|24694.93|24614.93|24694.25|24614.25|10
1732997340000|2024-11-30 20:09:00|24694.6|24614.6|24691.06|24611.06|24694.6|24614.6|24691.06|24611.06|9
1732997350000|2024-11-30 20:09:10|24690.68|24610.68|24687.63|24607.63|24690.68|24610.68|24687.63|24607.63|10
1732997360000|2024-11-30 20:09:20|24687.15|24607.15|24687.03|24607.03|24687.32|24607.32|24686.23|24606.23|10
1732997370000|2024-11-30 20:09:30|24687.22|24607.22|24689.69|24609.69|24689.69|24609.69|24687.22|24607.22|10
1732997380000|2024-11-30 20:09:40|24689.7|24609.7|24690.37|24610.37|24690.46|24610.46|24689.7|24609.7|10
1732997390000|2024-11-30 20:09:50|24690.36|24610.36|24690.45|24610.45|24690.93|24610.93|24690.36|24610.36|10
1732997400000|2024-11-30 20:10:00|24690.41|24610.41|24690.39|24610.39|24690.81|24610.81|24690.34|24610.34|10
1732997410000|2024-11-30 20:10:10|24689.9|24609.9|24687.63|24607.63|24689.9|24609.9|24687.63|24607.63|9
1732997420000|2024-11-30 20:10:20|24687.3|24607.3|24687.13|24607.13|24687.3|24607.3|24686.86|24606.86|9
1732997430000|2024-11-30 20:10:30|24686.5|24606.5|24684.64|24604.64|24687.1|24607.1|24684.64|24604.64|10
1732997440000|2024-11-30 20:10:40|24683.76|24603.76|24682.8|24602.8|24683.76|24603.76|24682.8|24602.8|9
1732997450000|2024-11-30 20:10:50|24682.82|24602.82|24672.65|24592.65|24683.42|24603.42|24672.21|24592.21|8
1732997460000|2024-11-30 20:11:00|24672.63|24592.63|24686.27|24606.27|24686.28|24606.28|24672.63|24592.63|10
1732997470000|2024-11-30 20:11:10|24686.47|24606.47|24688.06|24608.06|24688.06|24608.06|24685.6|24605.6|9
1732997480000|2024-11-30 20:11:20|24687.97|24607.97|24687.67|24607.67|24688.18|24608.18|24687.67|24607.67|9
1732997490000|2024-11-30 20:11:30|24687.31|24607.31|24689.88|24609.88|24689.88|24609.88|24687.31|24607.31|10
1732997500000|2024-11-30 20:11:40|24690.46|24610.46|24691.09|24611.09|24691.16|24611.16|24690.46|24610.46|10
1732997510000|2024-11-30 20:11:50|24692.14|24612.14|24693.38|24613.38|24693.53|24613.53|24692.14|24612.14|9
1732997520000|2024-11-30 20:12:00|24693.65|24613.65|24692.93|24612.93|24693.65|24613.65|24692.92|24612.92|10
1732997530000|2024-11-30 20:12:10|24692.45|24612.45|24694.48|24614.48|24694.48|24614.48|24692.45|24612.45|10
1732997540000|2024-11-30 20:12:20|24694.43|24614.43|24696.05|24616.05|24696.05|24616.05|24694.43|24614.43|10
1732997550000|2024-11-30 20:12:30|24696.03|24616.03|24697.6|24617.6|24697.6|24617.6|24695.94|24615.94|10
1732997560000|2024-11-30 20:12:40|24697.63|24617.63|24699.52|24619.52|24699.89|24619.89|24697.63|24617.63|8
1732997570000|2024-11-30 20:12:50|24699.09|24619.09|24697.32|24617.32|24699.09|24619.09|24697.04|24617.04|10
1732997580000|2024-11-30 20:13:00|24697.4|24617.4|24697.59|24617.59|24697.59|24617.59|24697.21|24617.21|9
1732997590000|2024-11-30 20:13:10|24697.62|24617.62|24697.05|24617.05|24697.88|24617.88|24697.03|24617.03|9
1732997600000|2024-11-30 20:13:20|24697.02|24617.02|24701.06|24621.06|24701.1|24621.1|24697.02|24617.02|9
1732997610000|2024-11-30 20:13:30|24700.54|24620.54|24700.25|24620.25|24700.56|24620.56|24700.16|24620.16|9
1732997620000|2024-11-30 20:13:40|24700.17|24620.17|24701.12|24621.12|24701.12|24621.12|24699.78|24619.78|10
1732997630000|2024-11-30 20:13:50|24701.14|24621.14|24702.35|24622.35|24702.35|24622.35|24701.14|24621.14|9
1732997640000|2024-11-30 20:14:00|24702.32|24622.32|24703.32|24623.32|24703.32|24623.32|24702.32|24622.32|9
1732997650000|2024-11-30 20:14:10|24703.5|24623.5|24702.88|24622.88|24703.57|24623.57|24702.73|24622.73|9
1732997660000|2024-11-30 20:14:20|24702.72|24622.72|24705.62|24625.62|24705.62|24625.62|24702.72|24622.72|9
1732997670000|2024-11-30 20:14:30|24705.52|24625.52|24704.7|24624.7|24705.56|24625.56|24704.7|24624.7|10
1732997680000|2024-11-30 20:14:40|24704.57|24624.57|24702.88|24622.88|24704.69|24624.69|24702.88|24622.88|8
1732997690000|2024-11-30 20:14:50|24702.78|24622.78|24703.67|24623.67|24703.67|24623.67|24702.72|24622.72|10
1732997700000|2024-11-30 20:15:00|24704.04|24624.04|24702.27|24622.27|24704.04|24624.04|24702.17|24622.17|10
1732997710000|2024-11-30 20:15:10|24702.29|24622.29|24705.49|24625.49|24705.66|24625.66|24702.29|24622.29|9
1732997720000|2024-11-30 20:15:20|24705.16|24625.16|24702.01|24622.01|24705.16|24625.16|24702.01|24622.01|9
1732997730000|2024-11-30 20:15:30|24702.86|24622.86|24702.25|24622.25|24702.91|24622.91|24702.15|24622.15|9
1732997740000|2024-11-30 20:15:40|24702.27|24622.27|24704.49|24624.49|24704.49|24624.49|24702.27|24622.27|10
1732997750000|2024-11-30 20:15:50|24704.75|24624.75|24704.89|24624.89|24705.45|24625.45|24704.75|24624.75|10
1732997760000|2024-11-30 20:16:00|24704.9|24624.9|24704.19|24624.19|24705.11|24625.11|24704.19|24624.19|9
1732997770000|2024-11-30 20:16:10|24704.35|24624.35|24703.8|24623.8|24704.63|24624.63|24703.8|24623.8|8
1732997780000|2024-11-30 20:16:20|24704.04|24624.04|24703.92|24623.92|24704.04|24624.04|24703.1|24623.1|10
1732997790000|2024-11-30 20:16:30|24703.94|24623.94|24701.59|24621.59|24703.94|24623.94|24701.59|24621.59|10
1732997800000|2024-11-30 20:16:40|24701.61|24621.61|24699.78|24619.78|24701.61|24621.61|24699.78|24619.78|10
1732997810000|2024-11-30 20:16:50|24699.8|24619.8|24696.68|24616.68|24699.8|24619.8|24696.68|24616.68|10
1732997820000|2024-11-30 20:17:00|24696.37|24616.37|24688.33|24608.33|24696.37|24616.37|24688.33|24608.33|10
1732997830000|2024-11-30 20:17:10|24688.05|24608.05|24689.11|24609.11|24689.11|24609.11|24686.88|24606.88|10
1732997840000|2024-11-30 20:17:20|24690.33|24610.33|24691.34|24611.34|24691.42|24611.42|24690.33|24610.33|10
1732997850000|2024-11-30 20:17:30|24691.09|24611.09|24689.53|24609.53|24691.09|24611.09|24689.53|24609.53|10
1732997860000|2024-11-30 20:17:40|24688.81|24608.81|24689.22|24609.22|24689.22|24609.22|24688.48|24608.48|10
1732997870000|2024-11-30 20:17:50|24689.05|24609.05|24690.93|24610.93|24690.98|24610.98|24688.99|24608.99|10
1732997880000|2024-11-30 20:18:00|24691.02|24611.02|24690.69|24610.69|24691.02|24611.02|24690.69|24610.69|10
1732997890000|2024-11-30 20:18:10|24690.18|24610.18|24684.99|24604.99|24690.55|24610.55|24684.85|24604.85|10
1732997900000|2024-11-30 20:18:20|24685.38|24605.38|24684.83|24604.83|24686.25|24606.25|24684.83|24604.83|10
1732997910000|2024-11-30 20:18:30|24684.59|24604.59|24687.33|24607.33|24687.35|24607.35|24684.37|24604.37|10
1732997920000|2024-11-30 20:18:40|24687.35|24607.35|24687.43|24607.43|24687.5|24607.5|24687.24|24607.24|10
1732997930000|2024-11-30 20:18:50|24687.79|24607.79|24686.45|24606.45|24687.79|24607.79|24686.04|24606.04|10
1732997940000|2024-11-30 20:19:00|24686.76|24606.76|24688.14|24608.14|24688.15|24608.15|24686.09|24606.09|10
1732997950000|2024-11-30 20:19:10|24688.15|24608.15|24690.52|24610.52|24690.52|24610.52|24688.15|24608.15|10
1732997960000|2024-11-30 20:19:20|24691.09|24611.09|24692.3|24612.3|24692.3|24612.3|24691|24611|10
1732997970000|2024-11-30 20:19:30|24692.53|24612.53|24694.1|24614.1|24694.1|24614.1|24692.41|24612.41|10
1732997980000|2024-11-30 20:19:40|24694.65|24614.65|24695.87|24615.87|24696.39|24616.39|24694.65|24614.65|10
1732997990000|2024-11-30 20:19:50|24695.81|24615.81|24695.34|24615.34|24695.88|24615.88|24695.28|24615.28|9
1732998000000|2024-11-30 20:20:00|24695.16|24615.16|24696.73|24616.73|24696.73|24616.73|24695.16|24615.16|9
1732998010000|2024-11-30 20:20:10|24696.91|24616.91|24696.01|24616.01|24696.91|24616.91|24695.45|24615.45|10
1732998020000|2024-11-30 20:20:20|24695.49|24615.49|24691.64|24611.64|24695.49|24615.49|24691.64|24611.64|10
1732998030000|2024-11-30 20:20:30|24691.6|24611.6|24692.24|24612.24|24692.38|24612.38|24691.52|24611.52|10
1732998040000|2024-11-30 20:20:40|24692.83|24612.83|24691.52|24611.52|24693.09|24613.09|24691.52|24611.52|10
1732998050000|2024-11-30 20:20:50|24691.31|24611.31|24689.87|24609.87|24691.31|24611.31|24689.86|24609.86|10
1732998060000|2024-11-30 20:21:00|24688.35|24608.35|24688.48|24608.48|24689.16|24609.16|24687.5|24607.5|10
1732998070000|2024-11-30 20:21:10|24688.29|24608.29|24687.62|24607.62|24688.29|24608.29|24687.49|24607.49|10
1732998080000|2024-11-30 20:21:20|24687.41|24607.41|24688.43|24608.43|24688.43|24608.43|24687.39|24607.39|10
1732998090000|2024-11-30 20:21:30|24688.36|24608.36|24688.42|24608.42|24689.24|24609.24|24688.26|24608.26|10
1732998100000|2024-11-30 20:21:40|24688.56|24608.56|24689.71|24609.71|24689.71|24609.71|24688.56|24608.56|10
1732998110000|2024-11-30 20:21:50|24689.81|24609.81|24694.26|24614.26|24694.26|24614.26|24689.81|24609.81|10
1732998120000|2024-11-30 20:22:00|24694.29|24614.29|24696.81|24616.81|24696.82|24616.82|24694.29|24614.29|10
1732998130000|2024-11-30 20:22:10|24697.17|24617.17|24697.41|24617.41|24698.18|24618.18|24697.16|24617.16|9
1732998140000|2024-11-30 20:22:20|24696.64|24616.64|24695.7|24615.7|24697.56|24617.56|24695.7|24615.7|10
1732998150000|2024-11-30 20:22:30|24695.33|24615.33|24691.02|24611.02|24695.33|24615.33|24691.02|24611.02|10
1732998160000|2024-11-30 20:22:40|24690.87|24610.87|24688.22|24608.22|24690.87|24610.87|24688.22|24608.22|10
1732998170000|2024-11-30 20:22:50|24687.75|24607.75|24689.79|24609.79|24689.79|24609.79|24687.57|24607.57|10
1732998180000|2024-11-30 20:23:00|24689.74|24609.74|24689.59|24609.59|24690.51|24610.51|24689.59|24609.59|10
1732998190000|2024-11-30 20:23:10|24689.66|24609.66|24690.41|24610.41|24690.41|24610.41|24689.56|24609.56|10
1732998200000|2024-11-30 20:23:20|24690.74|24610.74|24691.22|24611.22|24691.22|24611.22|24690.71|24610.71|10
1732998210000|2024-11-30 20:23:30|24691.42|24611.42|24690.89|24610.89|24692.44|24612.44|24690.89|24610.89|10
1732998220000|2024-11-30 20:23:40|24690.51|24610.51|24690.21|24610.21|24690.51|24610.51|24689.45|24609.45|9
1732998230000|2024-11-30 20:23:50|24690.51|24610.51|24689.35|24609.35|24690.59|24610.59|24689.35|24609.35|10
1732998240000|2024-11-30 20:24:00|24689.15|24609.15|24689.35|24609.35|24689.67|24609.67|24688.92|24608.92|10
1732998250000|2024-11-30 20:24:10|24688.63|24608.63|24687.22|24607.22|24688.63|24608.63|24687.22|24607.22|10
1732998260000|2024-11-30 20:24:20|24687.2|24607.2|24688.18|24608.18|24688.34|24608.34|24687.2|24607.2|10
1732998270000|2024-11-30 20:24:30|24688.32|24608.32|24688.46|24608.46|24688.46|24608.46|24687.85|24607.85|9
1732998280000|2024-11-30 20:24:40|24688.65|24608.65|24686.57|24606.57|24688.68|24608.68|24686.57|24606.57|10
1732998290000|2024-11-30 20:24:50|24687.32|24607.32|24685.94|24605.94|24687.98|24607.98|24685.94|24605.94|10
1732998300000|2024-11-30 20:25:00|24685.85|24605.85|24684.16|24604.16|24685.91|24605.91|24684.16|24604.16|10
1732998310000|2024-11-30 20:25:10|24684.26|24604.26|24686.98|24606.98|24686.98|24606.98|24684.17|24604.17|10
1732998320000|2024-11-30 20:25:20|24686.85|24606.85|24689.19|24609.19|24689.29|24609.29|24686.85|24606.85|10
1732998330000|2024-11-30 20:25:30|24689.15|24609.15|24689.55|24609.55|24689.62|24609.62|24689.15|24609.15|10
1732998340000|2024-11-30 20:25:40|24689.7|24609.7|24689.61|24609.61|24689.78|24609.78|24689.6|24609.6|10
1732998350000|2024-11-30 20:25:50|24689.75|24609.75|24692.01|24612.01|24692.01|24612.01|24689.75|24609.75|8
1732998360000|2024-11-30 20:26:00|24694.07|24614.07|24695.39|24615.39|24695.97|24615.97|24694.07|24614.07|10
1732998370000|2024-11-30 20:26:10|24695.76|24615.76|24684.67|24604.67|24696.04|24616.04|24684.67|24604.67|9
1732998380000|2024-11-30 20:26:20|24684.66|24604.66|24683.13|24603.13|24684.66|24604.66|24683.04|24603.04|10
1732998390000|2024-11-30 20:26:30|24683.12|24603.12|24687.63|24607.63|24688.02|24608.02|24682.83|24602.83|10
1732998400000|2024-11-30 20:26:40|24687.59|24607.59|24688.7|24608.7|24688.7|24608.7|24687.59|24607.59|10
1732998410000|2024-11-30 20:26:50|24688.68|24608.68|24693.47|24613.47|24693.47|24613.47|24688.67|24608.67|10
1732998420000|2024-11-30 20:27:00|24693.2|24613.2|24695.72|24615.72|24695.72|24615.72|24693.2|24613.2|10
1732998430000|2024-11-30 20:27:10|24695.67|24615.67|24695.7|24615.7|24695.95|24615.95|24695.65|24615.65|10
1732998440000|2024-11-30 20:27:20|24695.65|24615.65|24695.96|24615.96|24696.1|24616.1|24695.45|24615.45|10
1732998450000|2024-11-30 20:27:30|24695.84|24615.84|24694.53|24614.53|24695.87|24615.87|24694.53|24614.53|10
1732998460000|2024-11-30 20:27:40|24694.47|24614.47|24693.59|24613.59|24694.47|24614.47|24693.3|24613.3|10
1732998470000|2024-11-30 20:27:50|24694.07|24614.07|24695.95|24615.95|24695.95|24615.95|24693.58|24613.58|10
1732998480000|2024-11-30 20:28:00|24695.98|24615.98|24694.23|24614.23|24696.07|24616.07|24694.23|24614.23|10
1732998490000|2024-11-30 20:28:10|24694.17|24614.17|24692.24|24612.24|24694.53|24614.53|24692.24|24612.24|10
1732998500000|2024-11-30 20:28:20|24692.43|24612.43|24692.76|24612.76|24692.76|24612.76|24691.57|24611.57|10
1732998510000|2024-11-30 20:28:30|24692.72|24612.72|24692.25|24612.25|24692.72|24612.72|24691.79|24611.79|9
1732998520000|2024-11-30 20:28:40|24692.66|24612.66|24692.57|24612.57|24692.78|24612.78|24692.52|24612.52|10
1732998530000|2024-11-30 20:28:50|24692.12|24612.12|24690.85|24610.85|24692.78|24612.78|24690.85|24610.85|10
1732998540000|2024-11-30 20:29:00|24690.72|24610.72|24690.37|24610.37|24690.78|24610.78|24690.37|24610.37|9
1732998550000|2024-11-30 20:29:10|24690.49|24610.49|24690.85|24610.85|24690.98|24610.98|24690.49|24610.49|8
1732998560000|2024-11-30 20:29:20|24691.14|24611.14|24691.16|24611.16|24691.27|24611.27|24690.95|24610.95|6
1732998570000|2024-11-30 20:29:30|24691.45|24611.45|24690.31|24610.31|24691.67|24611.67|24690.31|24610.31|10
1732998580000|2024-11-30 20:29:40|24690.84|24610.84|24689.82|24609.82|24690.84|24610.84|24689.82|24609.82|10
1732998590000|2024-11-30 20:29:50|24690.21|24610.21|24689.9|24609.9|24690.21|24610.21|24689.67|24609.67|10
1732998600000|2024-11-30 20:30:00|24690.02|24610.02|24688.44|24608.44|24690.19|24610.19|24688.44|24608.44|10
1732998610000|2024-11-30 20:30:10|24688.28|24608.28|24689.8|24609.8|24690.22|24610.22|24688.01|24608.01|10
1732998620000|2024-11-30 20:30:20|24689.72|24609.72|24691.72|24611.72|24691.72|24611.72|24689.64|24609.64|10
1732998630000|2024-11-30 20:30:30|24692.43|24612.43|24692.13|24612.13|24692.43|24612.43|24691.74|24611.74|10
1732998640000|2024-11-30 20:30:40|24692.17|24612.17|24692.61|24612.61|24693|24613|24692.17|24612.17|10
1732998650000|2024-11-30 20:30:50|24692.65|24612.65|24693.26|24613.26|24693.26|24613.26|24692.26|24612.26|10
1732998660000|2024-11-30 20:31:00|24693.9|24613.9|24698.11|24618.11|24698.11|24618.11|24693.9|24613.9|9
1732998670000|2024-11-30 20:31:10|24698.16|24618.16|24704.66|24624.66|24705.67|24625.67|24698.1|24618.1|10
1732998680000|2024-11-30 20:31:20|24704.17|24624.17|24705.65|24625.65|24705.82|24625.82|24703.66|24623.66|10
1732998690000|2024-11-30 20:31:30|24705.71|24625.71|24705.48|24625.48|24706|24626|24705.37|24625.37|10
1732998700000|2024-11-30 20:31:40|24705.78|24625.78|24705.21|24625.21|24705.78|24625.78|24704.64|24624.64|10
1732998710000|2024-11-30 20:31:50|24705.19|24625.19|24706.52|24626.52|24706.6|24626.6|24704.9|24624.9|9
1732998720000|2024-11-30 20:32:00|24706.47|24626.47|24707.14|24627.14|24707.37|24627.37|24706.47|24626.47|10
1732998730000|2024-11-30 20:32:10|24707.23|24627.23|24705.9|24625.9|24707.23|24627.23|24705.83|24625.83|10
1732998740000|2024-11-30 20:32:20|24705.51|24625.51|24707.54|24627.54|24707.54|24627.54|24705.51|24625.51|10
1732998750000|2024-11-30 20:32:30|24707.67|24627.67|24708.57|24628.57|24708.57|24628.57|24707.62|24627.62|10
1732998760000|2024-11-30 20:32:40|24707.91|24627.91|24707.42|24627.42|24708.26|24628.26|24707.34|24627.34|9
1732998770000|2024-11-30 20:32:50|24707.4|24627.4|24708.01|24628.01|24708.64|24628.64|24707.4|24627.4|10
1732998780000|2024-11-30 20:33:00|24708.49|24628.49|24705.49|24625.49|24708.59|24628.59|24705.49|24625.49|10
1732998790000|2024-11-30 20:33:10|24704.9|24624.9|24702.33|24622.33|24704.9|24624.9|24702.33|24622.33|10
1732998800000|2024-11-30 20:33:20|24702.29|24622.29|24703.86|24623.86|24703.86|24623.86|24702.07|24622.07|10
1732998810000|2024-11-30 20:33:30|24703.89|24623.89|24703.25|24623.25|24703.91|24623.91|24702.79|24622.79|9
1732998820000|2024-11-30 20:33:40|24703.21|24623.21|24702.36|24622.36|24703.38|24623.38|24702.36|24622.36|9
1732998830000|2024-11-30 20:33:50|24702.98|24622.98|24702.4|24622.4|24702.98|24622.98|24702.4|24622.4|10
1732998840000|2024-11-30 20:34:00|24702.32|24622.32|24700.77|24620.77|24702.32|24622.32|24700.77|24620.77|9
1732998850000|2024-11-30 20:34:10|24700.6|24620.6|24698.21|24618.21|24700.67|24620.67|24698.21|24618.21|10
1732998860000|2024-11-30 20:34:20|24697.89|24617.89|24697.7|24617.7|24697.89|24617.89|24696.2|24616.2|10
1732998870000|2024-11-30 20:34:30|24698.16|24618.16|24696.12|24616.12|24698.29|24618.29|24696.12|24616.12|10
1732998880000|2024-11-30 20:34:40|24695.95|24615.95|24695.78|24615.78|24695.95|24615.95|24695|24615|10
1732998890000|2024-11-30 20:34:50|24697.08|24617.08|24697.01|24617.01|24697.45|24617.45|24696.77|24616.77|9
1732998900000|2024-11-30 20:35:00|24697.67|24617.67|24700.24|24620.24|24700.24|24620.24|24697.67|24617.67|10
1732998910000|2024-11-30 20:35:10|24700.14|24620.14|24701.66|24621.66|24701.66|24621.66|24699.92|24619.92|8
1732998920000|2024-11-30 20:35:20|24701.81|24621.81|24701.24|24621.24|24702.67|24622.67|24701.14|24621.14|10
1732998930000|2024-11-30 20:35:30|24702.19|24622.19|24701.96|24621.96|24702.87|24622.87|24701.92|24621.92|10
1732998940000|2024-11-30 20:35:40|24702.13|24622.13|24702.94|24622.94|24702.94|24622.94|24702.04|24622.04|9
1732998950000|2024-11-30 20:35:50|24702.91|24622.91|24701.22|24621.22|24702.91|24622.91|24701.22|24621.22|10
1732998960000|2024-11-30 20:36:00|24701.18|24621.18|24701.78|24621.78|24701.81|24621.81|24701.18|24621.18|10
1732998970000|2024-11-30 20:36:10|24701.73|24621.73|24700.14|24620.14|24702.06|24622.06|24700.14|24620.14|10
1732998980000|2024-11-30 20:36:20|24699.86|24619.86|24698.89|24618.89|24699.86|24619.86|24698.76|24618.76|10
1732998990000|2024-11-30 20:36:30|24698.87|24618.87|24699.96|24619.96|24700.34|24620.34|24698.85|24618.85|10
1732999000000|2024-11-30 20:36:40|24700|24620|24700.49|24620.49|24700.89|24620.89|24700|24620|10
1732999010000|2024-11-30 20:36:50|24700.35|24620.35|24699.77|24619.77|24700.35|24620.35|24699.29|24619.29|10
1732999020000|2024-11-30 20:37:00|24699.81|24619.81|24698.79|24618.79|24701.11|24621.11|24698.79|24618.79|10
1732999030000|2024-11-30 20:37:10|24698.89|24618.89|24699.3|24619.3|24699.31|24619.31|24698.68|24618.68|10
1732999040000|2024-11-30 20:37:20|24699.32|24619.32|24700.74|24620.74|24700.74|24620.74|24699.32|24619.32|10
1732999050000|2024-11-30 20:37:30|24700.7|24620.7|24701.5|24621.5|24701.5|24621.5|24700.7|24620.7|9
1732999060000|2024-11-30 20:37:40|24701.65|24621.65|24703.86|24623.86|24703.89|24623.89|24701.65|24621.65|9
1732999070000|2024-11-30 20:37:50|24703.91|24623.91|24705.44|24625.44|24705.44|24625.44|24703.83|24623.83|9
1732999080000|2024-11-30 20:38:00|24705.88|24625.88|24711.33|24631.33|24711.33|24631.33|24705.88|24625.88|10
1732999090000|2024-11-30 20:38:10|24711.22|24631.22|24713.39|24633.39|24713.39|24633.39|24710.96|24630.96|10
1732999100000|2024-11-30 20:38:20|24713.65|24633.65|24713.16|24633.16|24713.65|24633.65|24713.12|24633.12|9
1732999110000|2024-11-30 20:38:30|24713.03|24633.03|24712.69|24632.69|24713.03|24633.03|24712.56|24632.56|10
1732999120000|2024-11-30 20:38:40|24712.31|24632.31|24711.83|24631.83|24712.31|24632.31|24711.77|24631.77|10
1732999130000|2024-11-30 20:38:50|24711.95|24631.95|24711.52|24631.52|24712.08|24632.08|24711.52|24631.52|9
1732999140000|2024-11-30 20:39:00|24711.49|24631.49|24713.47|24633.47|24713.47|24633.47|24711.47|24631.47|9
1732999150000|2024-11-30 20:39:10|24713.96|24633.96|24713.65|24633.65|24714.24|24634.24|24713.22|24633.22|10
1732999160000|2024-11-30 20:39:20|24713.17|24633.17|24713.7|24633.7|24713.7|24633.7|24713.15|24633.15|10
1732999170000|2024-11-30 20:39:30|24714.37|24634.37|24713.99|24633.99|24714.5|24634.5|24713.87|24633.87|10
1732999180000|2024-11-30 20:39:40|24714.12|24634.12|24714.02|24634.02|24714.51|24634.51|24714.01|24634.01|9
1732999190000|2024-11-30 20:39:50|24713.97|24633.97|24714.33|24634.33|24714.92|24634.92|24713.94|24633.94|10
1732999200000|2024-11-30 20:40:00|24714.37|24634.37|24716.12|24636.12|24716.28|24636.28|24714.37|24634.37|10
1732999210000|2024-11-30 20:40:10|24716.37|24636.37|24718.73|24638.73|24718.73|24638.73|24715.5|24635.5|10
1732999220000|2024-11-30 20:40:20|24718.76|24638.76|24718.59|24638.59|24718.78|24638.78|24718.25|24638.25|9
1732999230000|2024-11-30 20:40:30|24718.23|24638.23|24718.29|24638.29|24718.47|24638.47|24718.15|24638.15|10
1732999240000|2024-11-30 20:40:40|24717.63|24637.63|24717.23|24637.23|24717.63|24637.63|24716.37|24636.37|10
1732999250000|2024-11-30 20:40:50|24716.37|24636.37|24716.56|24636.56|24716.56|24636.56|24715.97|24635.97|10
1732999260000|2024-11-30 20:41:00|24716.97|24636.97|24719.08|24639.08|24719.08|24639.08|24716.89|24636.89|9
1732999270000|2024-11-30 20:41:10|24718.66|24638.66|24719.18|24639.18|24719.45|24639.45|24718.46|24638.46|10
1732999280000|2024-11-30 20:41:20|24719.09|24639.09|24719.61|24639.61|24720.21|24640.21|24718.72|24638.72|10
1732999290000|2024-11-30 20:41:30|24719.23|24639.23|24717.86|24637.86|24719.43|24639.43|24717.86|24637.86|10
1732999300000|2024-11-30 20:41:40|24717.56|24637.56|24716.8|24636.8|24717.58|24637.58|24716.66|24636.66|10
1732999310000|2024-11-30 20:41:50|24716.82|24636.82|24716.99|24636.99|24717|24637|24716.38|24636.38|10
1732999320000|2024-11-30 20:42:00|24716.89|24636.89|24716.45|24636.45|24717.82|24637.82|24716.45|24636.45|9
1732999330000|2024-11-30 20:42:10|24717.04|24637.04|24715.93|24635.93|24717.04|24637.04|24715.52|24635.52|10
1732999340000|2024-11-30 20:42:20|24716.34|24636.34|24714.59|24634.59|24716.34|24636.34|24714.59|24634.59|10
1732999350000|2024-11-30 20:42:30|24714.43|24634.43|24712.55|24632.55|24714.43|24634.43|24712.55|24632.55|9
1732999360000|2024-11-30 20:42:40|24712.59|24632.59|24712.92|24632.92|24713|24633|24712.55|24632.55|10
1732999370000|2024-11-30 20:42:50|24712.89|24632.89|24712.76|24632.76|24712.94|24632.94|24712.52|24632.52|9
1732999380000|2024-11-30 20:43:00|24712.73|24632.73|24713.22|24633.22|24713.22|24633.22|24712.48|24632.48|10
1732999390000|2024-11-30 20:43:10|24712.97|24632.97|24710.76|24630.76|24712.97|24632.97|24710.76|24630.76|10
1732999400000|2024-11-30 20:43:20|24710.35|24630.35|24706.81|24626.81|24710.35|24630.35|24706.69|24626.69|10
1732999410000|2024-11-30 20:43:30|24706.23|24626.23|24703.18|24623.18|24706.83|24626.83|24703.18|24623.18|10
1732999420000|2024-11-30 20:43:40|24702.99|24622.99|24703.66|24623.66|24703.82|24623.82|24702.94|24622.94|10
1732999430000|2024-11-30 20:43:50|24703.73|24623.73|24702.88|24622.88|24703.73|24623.73|24702.83|24622.83|10
1732999440000|2024-11-30 20:44:00|24702.74|24622.74|24704.75|24624.75|24704.75|24624.75|24702.74|24622.74|9
1732999450000|2024-11-30 20:44:10|24704.74|24624.74|24705.91|24625.91|24705.91|24625.91|24704.45|24624.45|10
1732999460000|2024-11-30 20:44:20|24706.33|24626.33|24709.23|24629.23|24709.3|24629.3|24706.33|24626.33|10
1732999470000|2024-11-30 20:44:30|24709.08|24629.08|24710.34|24630.34|24710.34|24630.34|24709.08|24629.08|8
1732999480000|2024-11-30 20:44:40|24710.05|24630.05|24710.25|24630.25|24710.41|24630.41|24709|24629|10
1732999490000|2024-11-30 20:44:50|24710.35|24630.35|24709.59|24629.59|24710.39|24630.39|24709.27|24629.27|9
1732999500000|2024-11-30 20:45:00|24709.68|24629.68|24710.8|24630.8|24711.04|24631.04|24709.62|24629.62|10
1732999510000|2024-11-30 20:45:10|24710.83|24630.83|24714.04|24634.04|24714.04|24634.04|24710.83|24630.83|9
1732999520000|2024-11-30 20:45:20|24714.11|24634.11|24715.3|24635.3|24715.3|24635.3|24713.45|24633.45|9
1732999530000|2024-11-30 20:45:30|24715.68|24635.68|24710.67|24630.67|24715.68|24635.68|24710.67|24630.67|10
1732999540000|2024-11-30 20:45:40|24710.25|24630.25|24707.6|24627.6|24710.25|24630.25|24707.6|24627.6|10
1732999550000|2024-11-30 20:45:50|24706.9|24626.9|24706.28|24626.28|24706.9|24626.9|24703.79|24623.79|10
1732999560000|2024-11-30 20:46:00|24706.26|24626.26|24708.09|24628.09|24708.09|24628.09|24706.26|24626.26|10
1732999570000|2024-11-30 20:46:10|24709.27|24629.27|24707.41|24627.41|24709.48|24629.48|24707.2|24627.2|9
1732999580000|2024-11-30 20:46:20|24706.99|24626.99|24708.12|24628.12|24708.58|24628.58|24706.99|24626.99|10
1732999590000|2024-11-30 20:46:30|24708.14|24628.14|24707.5|24627.5|24708.7|24628.7|24707.5|24627.5|10
1732999600000|2024-11-30 20:46:40|24707.52|24627.52|24709.12|24629.12|24709.12|24629.12|24707.51|24627.51|10
1732999610000|2024-11-30 20:46:50|24709.51|24629.51|24711.13|24631.13|24711.4|24631.4|24709.51|24629.51|10
1732999620000|2024-11-30 20:47:00|24711.18|24631.18|24712.01|24632.01|24712.01|24632.01|24711.18|24631.18|10
1732999630000|2024-11-30 20:47:10|24711.48|24631.48|24711.04|24631.04|24711.48|24631.48|24710.45|24630.45|10
1732999640000|2024-11-30 20:47:20|24711.46|24631.46|24713.04|24633.04|24713.04|24633.04|24711.46|24631.46|10
1732999650000|2024-11-30 20:47:30|24713.02|24633.02|24713.96|24633.96|24713.96|24633.96|24712.89|24632.89|10
1732999660000|2024-11-30 20:47:40|24714.02|24634.02|24714.9|24634.9|24715|24635|24714.02|24634.02|10
1732999670000|2024-11-30 20:47:50|24713.67|24633.67|24712.58|24632.58|24713.67|24633.67|24712.17|24632.17|9
1732999680000|2024-11-30 20:48:00|24712.53|24632.53|24713.09|24633.09|24713.09|24633.09|24712.53|24632.53|9
1732999690000|2024-11-30 20:48:10|24712.85|24632.85|24712.78|24632.78|24713.41|24633.41|24712.46|24632.46|9
1732999700000|2024-11-30 20:48:20|24712.64|24632.64|24712.93|24632.93|24712.93|24632.93|24712.32|24632.32|10
1732999710000|2024-11-30 20:48:30|24713|24633|24712.28|24632.28|24713|24633|24711.61|24631.61|10
1732999720000|2024-11-30 20:48:40|24712.35|24632.35|24712.2|24632.2|24712.65|24632.65|24711.87|24631.87|9
1732999730000|2024-11-30 20:48:50|24711.05|24631.05|24709.65|24629.65|24711.05|24631.05|24709.65|24629.65|10
1732999740000|2024-11-30 20:49:00|24707.96|24627.96|24707.93|24627.93|24708.43|24628.43|24707.54|24627.54|9
1732999750000|2024-11-30 20:49:10|24707.88|24627.88|24705.09|24625.09|24707.88|24627.88|24705.09|24625.09|10
1732999760000|2024-11-30 20:49:20|24705.19|24625.19|24705.68|24625.68|24705.99|24625.99|24704.86|24624.86|10
1732999770000|2024-11-30 20:49:30|24706.32|24626.32|24708.83|24628.83|24708.83|24628.83|24706.3|24626.3|10
1732999780000|2024-11-30 20:49:40|24709.15|24629.15|24712.52|24632.52|24712.52|24632.52|24709.15|24629.15|10
1732999790000|2024-11-30 20:49:50|24712.45|24632.45|24714.3|24634.3|24714.42|24634.42|24712.45|24632.45|10
1732999800000|2024-11-30 20:50:00|24714.49|24634.49|24715.01|24635.01|24715.1|24635.1|24714.49|24634.49|10
1732999810000|2024-11-30 20:50:10|24715.13|24635.13|24717.26|24637.26|24717.39|24637.39|24715.13|24635.13|9
1732999820000|2024-11-30 20:50:20|24717.28|24637.28|24720.1|24640.1|24720.17|24640.17|24717.25|24637.25|10
1732999830000|2024-11-30 20:50:30|24721.06|24641.06|24725.06|24645.06|24725.29|24645.29|24720.64|24640.64|10
1732999840000|2024-11-30 20:50:40|24724.86|24644.86|24724.38|24644.38|24724.86|24644.86|24723.97|24643.97|9
1732999850000|2024-11-30 20:50:50|24725.48|24645.48|24726.3|24646.3|24726.3|24646.3|24724.87|24644.87|9
1732999860000|2024-11-30 20:51:00|24726.5|24646.5|24727.34|24647.34|24727.48|24647.48|24725.96|24645.96|10
1732999870000|2024-11-30 20:51:10|24727.08|24647.08|24725.73|24645.73|24727.08|24647.08|24725.66|24645.66|9
1732999880000|2024-11-30 20:51:20|24725.25|24645.25|24724.67|24644.67|24725.26|24645.26|24724.61|24644.61|10
1732999890000|2024-11-30 20:51:30|24724.24|24644.24|24730.55|24650.55|24730.55|24650.55|24724.24|24644.24|9
1732999900000|2024-11-30 20:51:40|24730.63|24650.63|24727.81|24647.81|24730.63|24650.63|24727.81|24647.81|10
1732999910000|2024-11-30 20:51:50|24727.23|24647.23|24726.55|24646.55|24727.23|24647.23|24724.91|24644.91|8
1732999920000|2024-11-30 20:52:00|24726.68|24646.68|24726.89|24646.89|24727.7|24647.7|24726.68|24646.68|10
1732999930000|2024-11-30 20:52:10|24726.97|24646.97|24728.04|24648.04|24728.1|24648.1|24726.97|24646.97|10
1732999940000|2024-11-30 20:52:20|24728.05|24648.05|24733.17|24653.17|24733.17|24653.17|24728.05|24648.05|10
1732999950000|2024-11-30 20:52:30|24733.26|24653.26|24734.9|24654.9|24734.9|24654.9|24732.9|24652.9|10
1732999960000|2024-11-30 20:52:40|24735.16|24655.16|24734.73|24654.73|24735.24|24655.24|24734.73|24654.73|9
1732999970000|2024-11-30 20:52:50|24734.97|24654.97|24737.12|24657.12|24737.12|24657.12|24734.97|24654.97|10
1732999980000|2024-11-30 20:53:00|24737.15|24657.15|24737.57|24657.57|24737.66|24657.66|24736.76|24656.76|10
1732999990000|2024-11-30 20:53:10|24737.56|24657.56|24737.62|24657.62|24738.12|24658.12|24737.56|24657.56|9
1733000000000|2024-11-30 20:53:20|24737.48|24657.48|24735.67|24655.67|24737.48|24657.48|24734.75|24654.75|10
1733000010000|2024-11-30 20:53:30|24735.63|24655.63|24737.43|24657.43|24737.86|24657.86|24735.63|24655.63|10
1733000020000|2024-11-30 20:53:40|24737.42|24657.42|24737.15|24657.15|24737.95|24657.95|24737.15|24657.15|10
1733000030000|2024-11-30 20:53:50|24737.36|24657.36|24738.73|24658.73|24738.73|24658.73|24737.17|24657.17|10
1733000040000|2024-11-30 20:54:00|24738.89|24658.89|24741.23|24661.23|24741.67|24661.67|24738.88|24658.88|9
1733000050000|2024-11-30 20:54:10|24741.64|24661.64|24742.7|24662.7|24742.83|24662.83|24741.3|24661.3|10
1733000060000|2024-11-30 20:54:20|24742.69|24662.69|24743.54|24663.54|24743.78|24663.78|24742.69|24662.69|10
1733000070000|2024-11-30 20:54:30|24743.6|24663.6|24744.21|24664.21|24744.21|24664.21|24743.43|24663.43|8
1733000080000|2024-11-30 20:54:40|24744.64|24664.64|24744.42|24664.42|24745.2|24665.2|24744.22|24664.22|10
1733000090000|2024-11-30 20:54:50|24745.8|24665.8|24748.65|24668.65|24748.65|24668.65|24745.8|24665.8|10
1733000100000|2024-11-30 20:55:00|24748.7|24668.7|24750.17|24670.17|24750.17|24670.17|24748.7|24668.7|10
1733000110000|2024-11-30 20:55:10|24750.16|24670.16|24750.85|24670.85|24751.16|24671.16|24750.16|24670.16|10
1733000120000|2024-11-30 20:55:20|24750.72|24670.72|24751.59|24671.59|24751.59|24671.59|24750.11|24670.11|10
1733000130000|2024-11-30 20:55:30|24751.14|24671.14|24750.63|24670.63|24751.14|24671.14|24750.6|24670.6|10
1733000140000|2024-11-30 20:55:40|24750.12|24670.12|24748.56|24668.56|24750.12|24670.12|24748.56|24668.56|10
1733000150000|2024-11-30 20:55:50|24748.53|24668.53|24747.88|24667.88|24748.53|24668.53|24746.85|24666.85|9
1733000160000|2024-11-30 20:56:00|24747.74|24667.74|24748.09|24668.09|24748.13|24668.13|24747.31|24667.31|10
1733000170000|2024-11-30 20:56:10|24748.15|24668.15|24749.32|24669.32|24750.09|24670.09|24748.15|24668.15|10
1733000180000|2024-11-30 20:56:20|24749.31|24669.31|24752.4|24672.4|24752.55|24672.55|24749.31|24669.31|10
1733000190000|2024-11-30 20:56:30|24752.31|24672.31|24753.03|24673.03|24753.03|24673.03|24752.21|24672.21|10
1733000200000|2024-11-30 20:56:40|24753.15|24673.15|24757.5|24677.5|24758.95|24678.95|24753.15|24673.15|9
1733000210000|2024-11-30 20:56:50|24757.44|24677.44|24760.62|24680.62|24760.67|24680.67|24757.43|24677.43|10
1733000220000|2024-11-30 20:57:00|24760.65|24680.65|24760.17|24680.17|24760.83|24680.83|24760.17|24680.17|10
1733000230000|2024-11-30 20:57:10|24760.21|24680.21|24759.59|24679.59|24760.95|24680.95|24759.59|24679.59|10
1733000240000|2024-11-30 20:57:20|24759.54|24679.54|24762.5|24682.5|24762.5|24682.5|24759.54|24679.54|9
1733000250000|2024-11-30 20:57:30|24762.52|24682.52|24764.8|24684.8|24765.03|24685.03|24762.52|24682.52|10
1733000260000|2024-11-30 20:57:40|24764.9|24684.9|24766.25|24686.25|24766.59|24686.59|24764.9|24684.9|10
1733000270000|2024-11-30 20:57:50|24766.27|24686.27|24765.71|24685.71|24766.32|24686.32|24765.71|24685.71|10
1733000280000|2024-11-30 20:58:00|24766.41|24686.41|24766.62|24686.62|24766.62|24686.62|24766.15|24686.15|9
1733000290000|2024-11-30 20:58:10|24766.9|24686.9|24767.04|24687.04|24767.91|24687.91|24766.9|24686.9|10
1733000300000|2024-11-30 20:58:20|24767.22|24687.22|24768.34|24688.34|24768.38|24688.38|24767.22|24687.22|10
1733000310000|2024-11-30 20:58:30|24768.36|24688.36|24766.72|24686.72|24768.36|24688.36|24766.36|24686.36|8
1733000320000|2024-11-30 20:58:40|24766.59|24686.59|24769.15|24689.15|24769.2|24689.2|24765.99|24685.99|10
1733000330000|2024-11-30 20:58:50|24769.1|24689.1|24770.29|24690.29|24770.29|24690.29|24768.41|24688.41|10
1733000340000|2024-11-30 20:59:00|24770.41|24690.41|24770.39|24690.39|24770.67|24690.67|24770.35|24690.35|10
1733000350000|2024-11-30 20:59:10|24770.43|24690.43|24770.95|24690.95|24771.1|24691.1|24770.39|24690.39|10
1733000360000|2024-11-30 20:59:20|24770.37|24690.37|24771.28|24691.28|24771.43|24691.43|24770.37|24690.37|10
1733000370000|2024-11-30 20:59:30|24771.35|24691.35|24771.78|24691.78|24772.25|24692.25|24771.35|24691.35|10
1733000380000|2024-11-30 20:59:40|24771.58|24691.58|24773.15|24693.15|24773.72|24693.72|24771.58|24691.58|10
1733000390000|2024-11-30 20:59:50|24772.84|24692.84|24773.74|24693.74|24773.74|24693.74|24772.68|24692.68|9
1733000400000|2024-11-30 21:00:00|24773.82|24693.82|24771.46|24691.46|24773.83|24693.83|24771.46|24691.46|9
1733000410000|2024-11-30 21:00:10|24771.08|24691.08|24772.06|24692.06|24772.06|24692.06|24770.88|24690.88|10
1733000420000|2024-11-30 21:00:20|24772.83|24692.83|24774.78|24694.78|24774.78|24694.78|24772.83|24692.83|10
1733000430000|2024-11-30 21:00:30|24774.18|24694.18|24776.12|24696.12|24776.12|24696.12|24773.82|24693.82|10
1733000440000|2024-11-30 21:00:40|24776.47|24696.47|24773.84|24693.84|24776.47|24696.47|24773.58|24693.58|10
1733000450000|2024-11-30 21:00:50|24773.68|24693.68|24770.62|24690.62|24775.08|24695.08|24770.62|24690.62|10
1733000460000|2024-11-30 21:01:00|24770.65|24690.65|24768.37|24688.37|24770.65|24690.65|24767.69|24687.69|10
1733000470000|2024-11-30 21:01:10|24768.51|24688.51|24768.05|24688.05|24769.38|24689.38|24768.05|24688.05|10
1733000480000|2024-11-30 21:01:20|24768.36|24688.36|24766.91|24686.91|24768.88|24688.88|24766.91|24686.91|10
1733000490000|2024-11-30 21:01:30|24767.09|24687.09|24766.46|24686.46|24767.09|24687.09|24766.37|24686.37|8
1733000500000|2024-11-30 21:01:40|24766.62|24686.62|24766.73|24686.73|24767.19|24687.19|24766.62|24686.62|10
1733000510000|2024-11-30 21:01:50|24767.09|24687.09|24769.01|24689.01|24769.01|24689.01|24767.09|24687.09|10
1733000520000|2024-11-30 21:02:00|24769.13|24689.13|24772.07|24692.07|24772.07|24692.07|24769.13|24689.13|10
1733000530000|2024-11-30 21:02:10|24772.52|24692.52|24771.91|24691.91|24772.59|24692.59|24771.35|24691.35|10
1733000540000|2024-11-30 21:02:20|24771.94|24691.94|24771.8|24691.8|24772.03|24692.03|24771.19|24691.19|10
1733000550000|2024-11-30 21:02:30|24771.76|24691.76|24767.49|24687.49|24771.76|24691.76|24767.49|24687.49|9
1733000560000|2024-11-30 21:02:40|24767.78|24687.78|24765.28|24685.28|24767.78|24687.78|24765.06|24685.06|10
1733000570000|2024-11-30 21:02:50|24765.38|24685.38|24766.65|24686.65|24766.86|24686.86|24765.38|24685.38|9
1733000580000|2024-11-30 21:03:00|24766.4|24686.4|24765.07|24685.07|24766.4|24686.4|24765.07|24685.07|10
1733000590000|2024-11-30 21:03:10|24764.9|24684.9|24762.09|24682.09|24764.9|24684.9|24761.02|24681.02|10
1733000600000|2024-11-30 21:03:20|24762.28|24682.28|24759.94|24679.94|24762.28|24682.28|24759.94|24679.94|10
1733000610000|2024-11-30 21:03:30|24759.71|24679.71|24751.77|24671.77|24760.43|24680.43|24751.59|24671.59|10
1733000620000|2024-11-30 21:03:40|24751.74|24671.74|24750.78|24670.78|24752.39|24672.39|24750.78|24670.78|10
1733000630000|2024-11-30 21:03:50|24750.6|24670.6|24755.44|24675.44|24755.44|24675.44|24750.6|24670.6|10
1733000640000|2024-11-30 21:04:00|24755.63|24675.63|24757.88|24677.88|24757.94|24677.94|24755.63|24675.63|10
1733000650000|2024-11-30 21:04:10|24757.02|24677.02|24755.94|24675.94|24757.02|24677.02|24755.68|24675.68|10
1733000660000|2024-11-30 21:04:20|24755.56|24675.56|24753.58|24673.58|24755.56|24675.56|24753.58|24673.58|10
1733000670000|2024-11-30 21:04:30|24752.3|24672.3|24750.01|24670.01|24752.3|24672.3|24749.2|24669.2|10
1733000680000|2024-11-30 21:04:40|24750.02|24670.02|24750.14|24670.14|24750.14|24670.14|24749.42|24669.42|10
1733000690000|2024-11-30 21:04:50|24750.08|24670.08|24760.65|24680.65|24761.15|24681.15|24750.08|24670.08|9
1733000700000|2024-11-30 21:05:00|24761.45|24681.45|24762.2|24682.2|24762.2|24682.2|24761|24681|9
1733000710000|2024-11-30 21:05:10|24762.24|24682.24|24764.39|24684.39|24764.39|24684.39|24762.24|24682.24|10
1733000720000|2024-11-30 21:05:20|24764.27|24684.27|24765.94|24685.94|24765.94|24685.94|24764.01|24684.01|9
1733000730000|2024-11-30 21:05:30|24765.86|24685.86|24767.97|24687.97|24767.97|24687.97|24765.81|24685.81|9
1733000740000|2024-11-30 21:05:40|24767.99|24687.99|24763.95|24683.95|24767.99|24687.99|24763.46|24683.46|10
1733000750000|2024-11-30 21:05:50|24763.94|24683.94|24764.27|24684.27|24764.35|24684.35|24762.98|24682.98|10
1733000760000|2024-11-30 21:06:00|24764.87|24684.87|24766.22|24686.22|24766.22|24686.22|24764.63|24684.63|10
1733000770000|2024-11-30 21:06:10|24765.72|24685.72|24763.85|24683.85|24766.14|24686.14|24763.76|24683.76|10
1733000780000|2024-11-30 21:06:20|24763.87|24683.87|24760.17|24680.17|24763.93|24683.93|24760.17|24680.17|9
1733000790000|2024-11-30 21:06:30|24760.02|24680.02|24758.87|24678.87|24760.02|24680.02|24757.86|24677.86|10
1733000800000|2024-11-30 21:06:40|24762.49|24682.49|24765.63|24685.63|24765.63|24685.63|24762.49|24682.49|10
1733000810000|2024-11-30 21:06:50|24765.59|24685.59|24766.11|24686.11|24766.11|24686.11|24765.54|24685.54|9
1733000820000|2024-11-30 21:07:00|24765.8|24685.8|24767.23|24687.23|24767.52|24687.52|24765.8|24685.8|10
1733000830000|2024-11-30 21:07:10|24767.49|24687.49|24765.38|24685.38|24767.49|24687.49|24765.12|24685.12|10
1733000840000|2024-11-30 21:07:20|24765.12|24685.12|24764.89|24684.89|24765.43|24685.43|24764.64|24684.64|10
1733000850000|2024-11-30 21:07:30|24764.55|24684.55|24765.64|24685.64|24766.08|24686.08|24764.55|24684.55|9
1733000860000|2024-11-30 21:07:40|24765.61|24685.61|24764.81|24684.81|24765.76|24685.76|24764.13|24684.13|10
1733000870000|2024-11-30 21:07:50|24764.76|24684.76|24764.89|24684.89|24765.22|24685.22|24764.62|24684.62|9
1733000880000|2024-11-30 21:08:00|24764.69|24684.69|24764.2|24684.2|24765.48|24685.48|24764.06|24684.06|10
1733000890000|2024-11-30 21:08:10|24763.95|24683.95|24759.25|24679.25|24763.95|24683.95|24759.25|24679.25|10
1733000900000|2024-11-30 21:08:20|24759.68|24679.68|24758.51|24678.51|24759.75|24679.75|24758.41|24678.41|9
1733000910000|2024-11-30 21:08:30|24758.1|24678.1|24757.1|24677.1|24758.65|24678.65|24757.1|24677.1|10
1733000920000|2024-11-30 21:08:40|24755.66|24675.66|24755.26|24675.26|24755.66|24675.66|24755.21|24675.21|9
1733000930000|2024-11-30 21:08:50|24755.31|24675.31|24755.89|24675.89|24756.14|24676.14|24754.98|24674.98|10
1733000940000|2024-11-30 21:09:00|24756|24676|24753.76|24673.76|24756|24676|24753.13|24673.13|10
1733000950000|2024-11-30 21:09:10|24753.99|24673.99|24753.6|24673.6|24754.35|24674.35|24753.6|24673.6|10
1733000960000|2024-11-30 21:09:20|24752.94|24672.94|24748.66|24668.66|24752.94|24672.94|24748.66|24668.66|10
1733000970000|2024-11-30 21:09:30|24748.7|24668.7|24750.09|24670.09|24750.09|24670.09|24748.7|24668.7|10
1733000980000|2024-11-30 21:09:40|24750.34|24670.34|24752|24672|24752.91|24672.91|24750.34|24670.34|10
1733000990000|2024-11-30 21:09:50|24751.59|24671.59|24751.03|24671.03|24751.72|24671.72|24751.03|24671.03|10
1733001000000|2024-11-30 21:10:00|24750.89|24670.89|24750.63|24670.63|24751.73|24671.73|24750.53|24670.53|10
1733001010000|2024-11-30 21:10:10|24752|24672|24753.11|24673.11|24753.77|24673.77|24752|24672|10
1733001020000|2024-11-30 21:10:20|24753.42|24673.42|24752.81|24672.81|24753.93|24673.93|24752.62|24672.62|10
1733001030000|2024-11-30 21:10:30|24752.85|24672.85|24754.81|24674.81|24754.81|24674.81|24752.7|24672.7|10
1733001040000|2024-11-30 21:10:40|24755.04|24675.04|24755.31|24675.31|24756.55|24676.55|24755.04|24675.04|9
1733001050000|2024-11-30 21:10:50|24755.16|24675.16|24756.08|24676.08|24756.08|24676.08|24755.16|24675.16|10
1733001060000|2024-11-30 21:11:00|24757.09|24677.09|24758.23|24678.23|24759.55|24679.55|24757.09|24677.09|10
1733001070000|2024-11-30 21:11:10|24758.75|24678.75|24758.69|24678.69|24758.94|24678.94|24758.47|24678.47|10
1733001080000|2024-11-30 21:11:20|24758.65|24678.65|24759.69|24679.69|24759.69|24679.69|24758.56|24678.56|10
1733001090000|2024-11-30 21:11:30|24759.9|24679.9|24761.17|24681.17|24761.17|24681.17|24759.8|24679.8|10
1733001100000|2024-11-30 21:11:40|24761.23|24681.23|24759.45|24679.45|24761.23|24681.23|24759.45|24679.45|10
1733001110000|2024-11-30 21:11:50|24759.44|24679.44|24760.12|24680.12|24760.14|24680.14|24759.44|24679.44|9
1733001120000|2024-11-30 21:12:00|24760.25|24680.25|24761.23|24681.23|24761.27|24681.27|24760.21|24680.21|10
1733001130000|2024-11-30 21:12:10|24761.16|24681.16|24760.98|24680.98|24761.25|24681.25|24760.35|24680.35|10
1733001140000|2024-11-30 21:12:20|24761.16|24681.16|24761.31|24681.31|24761.59|24681.59|24760.74|24680.74|10
1733001150000|2024-11-30 21:12:30|24761.48|24681.48|24761.85|24681.85|24761.85|24681.85|24761.48|24681.48|10
1733001160000|2024-11-30 21:12:40|24760.93|24680.93|24759.67|24679.67|24760.96|24680.96|24759.65|24679.65|9
1733001170000|2024-11-30 21:12:50|24760.13|24680.13|24759.58|24679.58|24760.35|24680.35|24759.58|24679.58|9
1733001180000|2024-11-30 21:13:00|24759.7|24679.7|24759.49|24679.49|24759.7|24679.7|24759.22|24679.22|10
1733001190000|2024-11-30 21:13:10|24757.69|24677.69|24759.48|24679.48|24759.48|24679.48|24756.91|24676.91|10
1733001200000|2024-11-30 21:13:20|24759.42|24679.42|24762.28|24682.28|24762.28|24682.28|24759.28|24679.28|10
1733001210000|2024-11-30 21:13:30|24761.82|24681.82|24761.07|24681.07|24761.88|24681.88|24761.07|24681.07|10
1733001220000|2024-11-30 21:13:40|24761.09|24681.09|24761.2|24681.2|24761.33|24681.33|24760.78|24680.78|10
1733001230000|2024-11-30 21:13:50|24761.17|24681.17|24761.34|24681.34|24761.77|24681.77|24761.16|24681.16|9
1733001240000|2024-11-30 21:14:00|24761.04|24681.04|24760.9|24680.9|24761.04|24681.04|24760.85|24680.85|10
1733001250000|2024-11-30 21:14:10|24760.48|24680.48|24759.87|24679.87|24760.48|24680.48|24759.58|24679.58|10
1733001260000|2024-11-30 21:14:20|24759.9|24679.9|24763.72|24683.72|24763.83|24683.83|24759.9|24679.9|10
1733001270000|2024-11-30 21:14:30|24763.87|24683.87|24763.18|24683.18|24764|24684|24763.18|24683.18|9
1733001280000|2024-11-30 21:14:40|24763.14|24683.14|24763.22|24683.22|24763.22|24683.22|24762.35|24682.35|10
1733001290000|2024-11-30 21:14:50|24763.17|24683.17|24763.4|24683.4|24763.4|24683.4|24763.03|24683.03|10
1733001300000|2024-11-30 21:15:00|24763.52|24683.52|24764.56|24684.56|24765.14|24685.14|24763.52|24683.52|10
1733001310000|2024-11-30 21:15:10|24765.23|24685.23|24766.04|24686.04|24766.07|24686.07|24765.23|24685.23|8
1733001320000|2024-11-30 21:15:20|24766.18|24686.18|24765.24|24685.24|24767.53|24687.53|24765.24|24685.24|10
1733001330000|2024-11-30 21:15:30|24765.14|24685.14|24762.81|24682.81|24765.14|24685.14|24762.81|24682.81|9
1733001340000|2024-11-30 21:15:40|24762.51|24682.51|24763.92|24683.92|24763.97|24683.97|24761.72|24681.72|10
1733001350000|2024-11-30 21:15:50|24763.89|24683.89|24765.3|24685.3|24765.3|24685.3|24763.09|24683.09|9
1733001360000|2024-11-30 21:16:00|24765.45|24685.45|24764.55|24684.55|24765.62|24685.62|24763.39|24683.39|10
1733001370000|2024-11-30 21:16:10|24764.52|24684.52|24760.72|24680.72|24764.59|24684.59|24760.72|24680.72|8
1733001380000|2024-11-30 21:16:20|24761.02|24681.02|24762.03|24682.03|24762.03|24682.03|24760.63|24680.63|10
1733001390000|2024-11-30 21:16:30|24763.05|24683.05|24764.68|24684.68|24764.68|24684.68|24762.39|24682.39|10
1733001400000|2024-11-30 21:16:40|24765.06|24685.06|24765.14|24685.14|24765.54|24685.54|24765.01|24685.01|10
1733001410000|2024-11-30 21:16:50|24765.94|24685.94|24767.02|24687.02|24767.07|24687.07|24765.94|24685.94|10
1733001420000|2024-11-30 21:17:00|24767.08|24687.08|24771.54|24691.54|24771.54|24691.54|24767.08|24687.08|10
1733001430000|2024-11-30 21:17:10|24772.63|24692.63|24776.08|24696.08|24776.64|24696.64|24771.95|24691.95|10
1733001440000|2024-11-30 21:17:20|24775.96|24695.96|24774.36|24694.36|24775.96|24695.96|24774.36|24694.36|10
1733001450000|2024-11-30 21:17:30|24774.11|24694.11|24771.48|24691.48|24774.11|24694.11|24771.37|24691.37|10
1733001460000|2024-11-30 21:17:40|24771.24|24691.24|24769.07|24689.07|24771.26|24691.26|24769.07|24689.07|9
1733001470000|2024-11-30 21:17:50|24769.14|24689.14|24768.03|24688.03|24769.14|24689.14|24767.98|24687.98|10
1733001480000|2024-11-30 21:18:00|24767.62|24687.62|24766.87|24686.87|24767.62|24687.62|24766.7|24686.7|10
1733001490000|2024-11-30 21:18:10|24767.11|24687.11|24766.2|24686.2|24767.16|24687.16|24765.85|24685.85|9
1733001500000|2024-11-30 21:18:20|24766.22|24686.22|24765.69|24685.69|24766.41|24686.41|24765.47|24685.47|10
1733001510000|2024-11-30 21:18:30|24764.87|24684.87|24769.77|24689.77|24770.43|24690.43|24764.87|24684.87|10
1733001520000|2024-11-30 21:18:40|24770.24|24690.24|24770.28|24690.28|24770.38|24690.38|24770.12|24690.12|9
1733001530000|2024-11-30 21:18:50|24770.37|24690.37|24771.25|24691.25|24771.25|24691.25|24770.37|24690.37|10
1733001540000|2024-11-30 21:19:00|24771.37|24691.37|24775.25|24695.25|24775.38|24695.38|24771.24|24691.24|10
1733001550000|2024-11-30 21:19:10|24775.6|24695.6|24776.37|24696.37|24776.51|24696.51|24775.38|24695.38|10
1733001560000|2024-11-30 21:19:20|24776.42|24696.42|24777.81|24697.81|24777.81|24697.81|24776.19|24696.19|10
1733001570000|2024-11-30 21:19:30|24778.35|24698.35|24776.86|24696.86|24778.35|24698.35|24776.86|24696.86|10
1733001580000|2024-11-30 21:19:40|24776.42|24696.42|24776.42|24696.42|24777.36|24697.36|24776.03|24696.03|10
1733001590000|2024-11-30 21:19:50|24775.99|24695.99|24775.09|24695.09|24775.99|24695.99|24774.81|24694.81|10
1733001600000|2024-11-30 21:20:00|24775.07|24695.07|24772.62|24692.62|24775.07|24695.07|24772.62|24692.62|10
1733001610000|2024-11-30 21:20:10|24771.24|24691.24|24768.58|24688.58|24771.24|24691.24|24768.58|24688.58|10
1733001620000|2024-11-30 21:20:20|24769.18|24689.18|24771.18|24691.18|24771.59|24691.59|24769.17|24689.17|10
1733001630000|2024-11-30 21:20:30|24771.51|24691.51|24771.14|24691.14|24771.89|24691.89|24770.69|24690.69|10
1733001640000|2024-11-30 21:20:40|24771.53|24691.53|24771.21|24691.21|24771.77|24691.77|24771.21|24691.21|10
1733001650000|2024-11-30 21:20:50|24771.02|24691.02|24772.53|24692.53|24772.61|24692.61|24770.66|24690.66|10
1733001660000|2024-11-30 21:21:00|24772.34|24692.34|24770.49|24690.49|24772.34|24692.34|24770.49|24690.49|9
1733001670000|2024-11-30 21:21:10|24770.02|24690.02|24771.3|24691.3|24771.88|24691.88|24770.02|24690.02|10
1733001680000|2024-11-30 21:21:20|24771.14|24691.14|24770.66|24690.66|24771.32|24691.32|24770.65|24690.65|9
1733001690000|2024-11-30 21:21:30|24770.72|24690.72|24769.6|24689.6|24770.72|24690.72|24769.6|24689.6|8
1733001700000|2024-11-30 21:21:40|24769.51|24689.51|24767.31|24687.31|24769.51|24689.51|24767.29|24687.29|10
1733001710000|2024-11-30 21:21:50|24767.25|24687.25|24767.32|24687.32|24767.5|24687.5|24767.22|24687.22|10
1733001720000|2024-11-30 21:22:00|24767.36|24687.36|24765.74|24685.74|24767.37|24687.37|24765.74|24685.74|9
1733001730000|2024-11-30 21:22:10|24765.71|24685.71|24764.87|24684.87|24765.71|24685.71|24764.74|24684.74|10
1733001740000|2024-11-30 21:22:20|24765.02|24685.02|24765.91|24685.91|24766.06|24686.06|24764.83|24684.83|10
1733001750000|2024-11-30 21:22:30|24765.83|24685.83|24766.33|24686.33|24766.67|24686.67|24765.83|24685.83|10
1733001760000|2024-11-30 21:22:40|24766.38|24686.38|24766.46|24686.46|24766.77|24686.77|24766.38|24686.38|9
1733001770000|2024-11-30 21:22:50|24766.42|24686.42|24767.35|24687.35|24767.46|24687.46|24766.42|24686.42|10
1733001780000|2024-11-30 21:23:00|24767.44|24687.44|24767.58|24687.58|24767.75|24687.75|24767.38|24687.38|10
1733001790000|2024-11-30 21:23:10|24767.65|24687.65|24768.7|24688.7|24768.7|24688.7|24767.65|24687.65|9
1733001800000|2024-11-30 21:23:20|24768.31|24688.31|24766.05|24686.05|24768.31|24688.31|24766.05|24686.05|10
1733001810000|2024-11-30 21:23:30|24765.4|24685.4|24763.8|24683.8|24765.4|24685.4|24763.72|24683.72|10
1733001820000|2024-11-30 21:23:40|24763.73|24683.73|24763.04|24683.04|24763.9|24683.9|24763.04|24683.04|10
1733001830000|2024-11-30 21:23:50|24763.61|24683.61|24763.95|24683.95|24764.07|24684.07|24763.61|24683.61|10
1733001840000|2024-11-30 21:24:00|24764.17|24684.17|24764.3|24684.3|24764.71|24684.71|24764.17|24684.17|9
1733001850000|2024-11-30 21:24:10|24764.59|24684.59|24764.02|24684.02|24764.81|24684.81|24763.92|24683.92|10
1733001860000|2024-11-30 21:24:20|24763.95|24683.95|24761.86|24681.86|24764.28|24684.28|24761.86|24681.86|9
1733001870000|2024-11-30 21:24:30|24761.49|24681.49|24760.22|24680.22|24761.49|24681.49|24759.05|24679.05|10
1733001880000|2024-11-30 21:24:40|24759.99|24679.99|24761.45|24681.45|24761.45|24681.45|24759.99|24679.99|10
1733001890000|2024-11-30 21:24:50|24761.25|24681.25|24759.68|24679.68|24761.45|24681.45|24759.68|24679.68|8
1733001900000|2024-11-30 21:25:00|24759.76|24679.76|24757|24677|24759.76|24679.76|24757|24677|10
1733001910000|2024-11-30 21:25:10|24756.45|24676.45|24755.2|24675.2|24756.45|24676.45|24755.2|24675.2|10
1733001920000|2024-11-30 21:25:20|24755.18|24675.18|24753.66|24673.66|24755.18|24675.18|24753.39|24673.39|9
1733001930000|2024-11-30 21:25:30|24753.04|24673.04|24757.39|24677.39|24757.39|24677.39|24752.86|24672.86|10
1733001940000|2024-11-30 21:25:40|24757.48|24677.48|24755.48|24675.48|24757.48|24677.48|24755.48|24675.48|10
1733001950000|2024-11-30 21:25:50|24755.1|24675.1|24753.26|24673.26|24755.1|24675.1|24753.26|24673.26|9
1733001960000|2024-11-30 21:26:00|24753.2|24673.2|24753.82|24673.82|24753.82|24673.82|24752.37|24672.37|9
1733001970000|2024-11-30 21:26:10|24754.5|24674.5|24750.62|24670.62|24754.52|24674.52|24750.62|24670.62|10
1733001980000|2024-11-30 21:26:20|24750.52|24670.52|24749.37|24669.37|24750.53|24670.53|24749.37|24669.37|10
1733001990000|2024-11-30 21:26:30|24749.79|24669.79|24751.35|24671.35|24751.35|24671.35|24749.61|24669.61|9
1733002000000|2024-11-30 21:26:40|24751.41|24671.41|24750.21|24670.21|24751.41|24671.41|24749.64|24669.64|10
1733002010000|2024-11-30 21:26:50|24750.33|24670.33|24751.26|24671.26|24751.68|24671.68|24750.33|24670.33|10
1733002020000|2024-11-30 21:27:00|24751.33|24671.33|24752.42|24672.42|24752.49|24672.49|24751.21|24671.21|10
1733002030000|2024-11-30 21:27:10|24751.74|24671.74|24750.46|24670.46|24751.74|24671.74|24750.03|24670.03|10
1733002040000|2024-11-30 21:27:20|24750.48|24670.48|24748.38|24668.38|24750.48|24670.48|24748.38|24668.38|10
1733002050000|2024-11-30 21:27:30|24747.89|24667.89|24746.04|24666.04|24747.89|24667.89|24746.04|24666.04|10
1733002060000|2024-11-30 21:27:40|24746.25|24666.25|24744.76|24664.76|24746.25|24666.25|24744.76|24664.76|10
1733002070000|2024-11-30 21:27:50|24744.88|24664.88|24744.6|24664.6|24745.31|24665.31|24744.51|24664.51|10
1733002080000|2024-11-30 21:28:00|24744.31|24664.31|24743.78|24663.78|24744.83|24664.83|24743.78|24663.78|9
1733002090000|2024-11-30 21:28:10|24743.52|24663.52|24742.87|24662.87|24744.33|24664.33|24742.87|24662.87|10
1733002100000|2024-11-30 21:28:20|24743.08|24663.08|24741.99|24661.99|24743.08|24663.08|24741.77|24661.77|10
1733002110000|2024-11-30 21:28:30|24742|24662|24740.46|24660.46|24742|24662|24740.44|24660.44|9
1733002120000|2024-11-30 21:28:40|24740.28|24660.28|24739.76|24659.76|24740.28|24660.28|24739.76|24659.76|10
1733002130000|2024-11-30 21:28:50|24739.43|24659.43|24738.36|24658.36|24739.43|24659.43|24738.31|24658.31|10
1733002140000|2024-11-30 21:29:00|24738.38|24658.38|24735.64|24655.64|24738.6|24658.6|24735.64|24655.64|10
1733002150000|2024-11-30 21:29:10|24736.07|24656.07|24733.45|24653.45|24736.07|24656.07|24733.45|24653.45|10
1733002160000|2024-11-30 21:29:20|24733.11|24653.11|24733.41|24653.41|24733.54|24653.54|24732.76|24652.76|10
1733002170000|2024-11-30 21:29:30|24733.44|24653.44|24735.9|24655.9|24735.9|24655.9|24733.44|24653.44|10
1733002180000|2024-11-30 21:29:40|24735.64|24655.64|24737.16|24657.16|24737.16|24657.16|24735.64|24655.64|9
1733002190000|2024-11-30 21:29:50|24737.17|24657.17|24737.17|24657.17|24738.02|24658.02|24737.17|24657.17|10
1733002200000|2024-11-30 21:30:00|24737.24|24657.24|24737.35|24657.35|24739.19|24659.19|24737.24|24657.24|10
1733002210000|2024-11-30 21:30:10|24737.49|24657.49|24737.02|24657.02|24737.49|24657.49|24736.68|24656.68|10
1733002220000|2024-11-30 21:30:20|24737.13|24657.13|24739.68|24659.68|24739.75|24659.75|24737.13|24657.13|10
1733002230000|2024-11-30 21:30:30|24739.64|24659.64|24738.85|24658.85|24740.14|24660.14|24738.85|24658.85|10
1733002240000|2024-11-30 21:30:40|24738.29|24658.29|24737.13|24657.13|24738.6|24658.6|24737.13|24657.13|10
1733002250000|2024-11-30 21:30:50|24737.12|24657.12|24738.5|24658.5|24738.89|24658.89|24737.12|24657.12|9
1733002260000|2024-11-30 21:31:00|24735.21|24655.21|24733.26|24653.26|24735.21|24655.21|24733.26|24653.26|10
1733002270000|2024-11-30 21:31:10|24733.34|24653.34|24730.77|24650.77|24733.4|24653.4|24730.2|24650.2|10
1733002280000|2024-11-30 21:31:20|24730.71|24650.71|24727.8|24647.8|24730.71|24650.71|24727.8|24647.8|10
1733002290000|2024-11-30 21:31:30|24727.75|24647.75|24727.69|24647.69|24728.39|24648.39|24727.59|24647.59|10
1733002300000|2024-11-30 21:31:40|24728.46|24648.46|24730.14|24650.14|24730.14|24650.14|24728.46|24648.46|10
1733002310000|2024-11-30 21:31:50|24730.19|24650.19|24730.66|24650.66|24731.24|24651.24|24730.14|24650.14|10
1733002320000|2024-11-30 21:32:00|24730.67|24650.67|24726.84|24646.84|24730.67|24650.67|24726.84|24646.84|9
1733002330000|2024-11-30 21:32:10|24726.77|24646.77|24728.2|24648.2|24728.2|24648.2|24726.47|24646.47|10
1733002340000|2024-11-30 21:32:20|24728.21|24648.21|24727.13|24647.13|24728.21|24648.21|24727.13|24647.13|8
1733002350000|2024-11-30 21:32:30|24727.2|24647.2|24724.5|24644.5|24727.5|24647.5|24724.41|24644.41|10
1733002360000|2024-11-30 21:32:40|24724.15|24644.15|24723.09|24643.09|24724.31|24644.31|24723.04|24643.04|10
1733002370000|2024-11-30 21:32:50|24721.59|24641.59|24721.54|24641.54|24721.59|24641.59|24720.78|24640.78|9
1733002380000|2024-11-30 21:33:00|24721.65|24641.65|24720.47|24640.47|24722.62|24642.62|24720.47|24640.47|10
1733002390000|2024-11-30 21:33:10|24719.93|24639.93|24720.53|24640.53|24720.56|24640.56|24719.26|24639.26|10
1733002400000|2024-11-30 21:33:20|24720.59|24640.59|24722.74|24642.74|24722.74|24642.74|24720.58|24640.58|10
1733002410000|2024-11-30 21:33:30|24722.89|24642.89|24722.85|24642.85|24722.91|24642.91|24722.44|24642.44|10
1733002420000|2024-11-30 21:33:40|24722.65|24642.65|24719.17|24639.17|24722.65|24642.65|24719.17|24639.17|10
1733002430000|2024-11-30 21:33:50|24718.89|24638.89|24718.02|24638.02|24718.9|24638.9|24717.39|24637.39|10
1733002440000|2024-11-30 21:34:00|24717.92|24637.92|24715.25|24635.25|24717.96|24637.96|24715.25|24635.25|10
1733002450000|2024-11-30 21:34:10|24715.4|24635.4|24715.84|24635.84|24716.37|24636.37|24715.38|24635.38|10
1733002460000|2024-11-30 21:34:20|24716.33|24636.33|24709.46|24629.46|24716.33|24636.33|24708.94|24628.94|10
1733002470000|2024-11-30 21:34:30|24709.65|24629.65|24708.49|24628.49|24709.65|24629.65|24708.49|24628.49|10
1733002480000|2024-11-30 21:34:40|24708.54|24628.54|24709.54|24629.54|24709.54|24629.54|24708.02|24628.02|10
1733002490000|2024-11-30 21:34:50|24709.88|24629.88|24709.96|24629.96|24710.16|24630.16|24709.68|24629.68|9
1733002500000|2024-11-30 21:35:00|24709.9|24629.9|24709.18|24629.18|24709.91|24629.91|24709.12|24629.12|8
1733002510000|2024-11-30 21:35:10|24709.2|24629.2|24709.4|24629.4|24709.74|24629.74|24708.98|24628.98|10
1733002520000|2024-11-30 21:35:20|24709.13|24629.13|24708.92|24628.92|24709.19|24629.19|24708.34|24628.34|10
1733002530000|2024-11-30 21:35:30|24708.61|24628.61|24708.22|24628.22|24709.63|24629.63|24708.22|24628.22|10
1733002540000|2024-11-30 21:35:40|24708.4|24628.4|24707.9|24627.9|24708.4|24628.4|24707.47|24627.47|10
1733002550000|2024-11-30 21:35:50|24707.49|24627.49|24708.67|24628.67|24708.67|24628.67|24707.03|24627.03|10
1733002560000|2024-11-30 21:36:00|24709.01|24629.01|24708.39|24628.39|24709.21|24629.21|24708.39|24628.39|10
1733002570000|2024-11-30 21:36:10|24708.32|24628.32|24710.58|24630.58|24710.59|24630.59|24708.32|24628.32|10
1733002580000|2024-11-30 21:36:20|24710.54|24630.54|24708.89|24628.89|24710.54|24630.54|24708.55|24628.55|10
1733002590000|2024-11-30 21:36:30|24709.01|24629.01|24709.23|24629.23|24709.23|24629.23|24707.57|24627.57|10
1733002600000|2024-11-30 21:36:40|24709.4|24629.4|24711.21|24631.21|24711.56|24631.56|24709.4|24629.4|10
1733002610000|2024-11-30 21:36:50|24711.22|24631.22|24711.08|24631.08|24711.59|24631.59|24711.08|24631.08|10
1733002620000|2024-11-30 21:37:00|24710.85|24630.85|24712.55|24632.55|24712.55|24632.55|24710.85|24630.85|10
1733002630000|2024-11-30 21:37:10|24714|24634|24716.7|24636.7|24717.76|24637.76|24714|24634|10
1733002640000|2024-11-30 21:37:20|24716.68|24636.68|24720.38|24640.38|24720.66|24640.66|24716.68|24636.68|10
1733002650000|2024-11-30 21:37:30|24720.39|24640.39|24719.91|24639.91|24720.88|24640.88|24719.91|24639.91|10
1733002660000|2024-11-30 21:37:40|24720.18|24640.18|24721.47|24641.47|24721.47|24641.47|24720.15|24640.15|10
1733002670000|2024-11-30 21:37:50|24721.55|24641.55|24720.8|24640.8|24721.89|24641.89|24720.8|24640.8|9
1733002680000|2024-11-30 21:38:00|24721.24|24641.24|24720.11|24640.11|24721.3|24641.3|24720.11|24640.11|10
1733002690000|2024-11-30 21:38:10|24720.07|24640.07|24720.47|24640.47|24720.47|24640.47|24719.95|24639.95|9
1733002700000|2024-11-30 21:38:20|24720.35|24640.35|24721.16|24641.16|24722.21|24642.21|24720.35|24640.35|10
1733002710000|2024-11-30 21:38:30|24721.28|24641.28|24722.61|24642.61|24722.61|24642.61|24721.28|24641.28|10
1733002720000|2024-11-30 21:38:40|24722.72|24642.72|24720.75|24640.75|24722.72|24642.72|24720.67|24640.67|10
1733002730000|2024-11-30 21:38:50|24720.86|24640.86|24720.2|24640.2|24720.86|24640.86|24720.2|24640.2|10
1733002740000|2024-11-30 21:39:00|24720.43|24640.43|24722.46|24642.46|24722.46|24642.46|24720.43|24640.43|9
1733002750000|2024-11-30 21:39:10|24722.67|24642.67|24721.91|24641.91|24722.67|24642.67|24721.91|24641.91|10
1733002760000|2024-11-30 21:39:20|24721.87|24641.87|24722.82|24642.82|24722.82|24642.82|24721.82|24641.82|9
1733002770000|2024-11-30 21:39:30|24722.88|24642.88|24720.83|24640.83|24722.88|24642.88|24720.83|24640.83|10
1733002780000|2024-11-30 21:39:40|24720.82|24640.82|24718.46|24638.46|24721|24641|24718.46|24638.46|10
1733002790000|2024-11-30 21:39:50|24718.62|24638.62|24717.54|24637.54|24718.62|24638.62|24717.35|24637.35|10
1733002800000|2024-11-30 21:40:00|24717.24|24637.24|24717.01|24637.01|24717.24|24637.24|24716.62|24636.62|10
1733002810000|2024-11-30 21:40:10|24717.32|24637.32|24718.51|24638.51|24718.73|24638.73|24717.25|24637.25|10
1733002820000|2024-11-30 21:40:20|24718.65|24638.65|24716.37|24636.37|24718.65|24638.65|24716.16|24636.16|10
1733002830000|2024-11-30 21:40:30|24716.3|24636.3|24716.12|24636.12|24716.32|24636.32|24715.7|24635.7|10
1733002840000|2024-11-30 21:40:40|24716.27|24636.27|24717.19|24637.19|24717.19|24637.19|24716.27|24636.27|10
1733002850000|2024-11-30 21:40:50|24718.17|24638.17|24720.19|24640.19|24720.67|24640.67|24718.17|24638.17|9
1733002860000|2024-11-30 21:41:00|24720.11|24640.11|24721.64|24641.64|24721.64|24641.64|24720.1|24640.1|10
1733002870000|2024-11-30 21:41:10|24721.39|24641.39|24721.76|24641.76|24721.76|24641.76|24720.51|24640.51|9
1733002880000|2024-11-30 21:41:20|24721.67|24641.67|24721.86|24641.86|24721.86|24641.86|24720.6|24640.6|10
1733002890000|2024-11-30 21:41:30|24721.94|24641.94|24723.85|24643.85|24723.85|24643.85|24721.94|24641.94|9
1733002900000|2024-11-30 21:41:40|24724|24644|24723.88|24643.88|24724.12|24644.12|24723.85|24643.85|9
1733002910000|2024-11-30 21:41:50|24723.35|24643.35|24723.46|24643.46|24723.47|24643.47|24723.29|24643.29|9
1733002920000|2024-11-30 21:42:00|24723.49|24643.49|24726.56|24646.56|24726.56|24646.56|24723.47|24643.47|9
1733002930000|2024-11-30 21:42:10|24727.71|24647.71|24728.73|24648.73|24729.66|24649.66|24727.71|24647.71|10
1733002940000|2024-11-30 21:42:20|24728.99|24648.99|24736.67|24656.67|24736.71|24656.71|24728.99|24648.99|10
1733002950000|2024-11-30 21:42:30|24736.51|24656.51|24739.72|24659.72|24739.72|24659.72|24736.51|24656.51|10
1733002960000|2024-11-30 21:42:40|24739.77|24659.77|24741.85|24661.85|24741.89|24661.89|24739.77|24659.77|10
1733002970000|2024-11-30 21:42:50|24741.81|24661.81|24740.44|24660.44|24741.82|24661.82|24740.44|24660.44|9
1733002980000|2024-11-30 21:43:00|24740.41|24660.41|24744.43|24664.43|24744.44|24664.44|24740.2|24660.2|10
1733002990000|2024-11-30 21:43:10|24744.57|24664.57|24746.17|24666.17|24746.35|24666.35|24744.57|24664.57|10
1733003000000|2024-11-30 21:43:20|24745.71|24665.71|24745.47|24665.47|24745.76|24665.76|24744.94|24664.94|10
1733003010000|2024-11-30 21:43:30|24745.48|24665.48|24745.76|24665.76|24745.76|24665.76|24744.49|24664.49|10
1733003020000|2024-11-30 21:43:40|24746.74|24666.74|24746.66|24666.66|24746.98|24666.98|24746.5|24666.5|9
1733003030000|2024-11-30 21:43:50|24746.59|24666.59|24746.16|24666.16|24746.59|24666.59|24746.08|24666.08|10
1733003040000|2024-11-30 21:44:00|24746.18|24666.18|24746.6|24666.6|24746.6|24666.6|24745.86|24665.86|8
1733003050000|2024-11-30 21:44:10|24745.97|24665.97|24755.41|24675.41|24755.41|24675.41|24745.97|24665.97|10
1733003060000|2024-11-30 21:44:20|24755.42|24675.42|24756.68|24676.68|24756.91|24676.91|24755.42|24675.42|10
1733003070000|2024-11-30 21:44:30|24756.72|24676.72|24759.21|24679.21|24759.21|24679.21|24756.72|24676.72|10
1733003080000|2024-11-30 21:44:40|24759.59|24679.59|24766.09|24686.09|24766.09|24686.09|24759.59|24679.59|10
1733003090000|2024-11-30 21:44:50|24765.61|24685.61|24765.64|24685.64|24765.64|24685.64|24765.04|24685.04|10
1733003100000|2024-11-30 21:45:00|24765.73|24685.73|24766.04|24686.04|24766.04|24686.04|24765.26|24685.26|9
1733003110000|2024-11-30 21:45:10|24765.73|24685.73|24766.24|24686.24|24766.24|24686.24|24765.39|24685.39|10
1733003120000|2024-11-30 21:45:20|24767.54|24687.54|24769.66|24689.66|24769.66|24689.66|24767.54|24687.54|10
1733003130000|2024-11-30 21:45:30|24769.67|24689.67|24773.66|24693.66|24773.66|24693.66|24769.67|24689.67|10
1733003140000|2024-11-30 21:45:40|24773.89|24693.89|24774.82|24694.82|24774.9|24694.9|24773.8|24693.8|10
1733003150000|2024-11-30 21:45:50|24774.42|24694.42|24778.89|24698.89|24778.89|24698.89|24774.42|24694.42|10
1733003160000|2024-11-30 21:46:00|24779.8|24699.8|24781.29|24701.29|24782.54|24702.54|24779.8|24699.8|10
1733003170000|2024-11-30 21:46:10|24781.16|24701.16|24780.3|24700.3|24781.22|24701.22|24780.3|24700.3|10
1733003180000|2024-11-30 21:46:20|24780.48|24700.48|24780.55|24700.55|24781.7|24701.7|24779.25|24699.25|9
1733003190000|2024-11-30 21:46:30|24780.62|24700.62|24778.96|24698.96|24780.62|24700.62|24778.58|24698.58|10
1733003200000|2024-11-30 21:46:40|24778.97|24698.97|24778.68|24698.68|24779.34|24699.34|24778.49|24698.49|10
1733003210000|2024-11-30 21:46:50|24778.63|24698.63|24777.84|24697.84|24778.63|24698.63|24777.83|24697.83|10
1733003220000|2024-11-30 21:47:00|24777.68|24697.68|24775.08|24695.08|24777.68|24697.68|24774.92|24694.92|10
1733003230000|2024-11-30 21:47:10|24774.8|24694.8|24772.71|24692.71|24774.8|24694.8|24772.71|24692.71|10
1733003240000|2024-11-30 21:47:20|24773.07|24693.07|24771.62|24691.62|24773.91|24693.91|24771.62|24691.62|10
1733003250000|2024-11-30 21:47:30|24771.54|24691.54|24769.75|24689.75|24771.76|24691.76|24769.7|24689.7|10
1733003260000|2024-11-30 21:47:40|24769.73|24689.73|24769.33|24689.33|24769.73|24689.73|24768.99|24688.99|10
1733003270000|2024-11-30 21:47:50|24769.36|24689.36|24766.76|24686.76|24769.36|24689.36|24766.76|24686.76|10
1733003280000|2024-11-30 21:48:00|24767.1|24687.1|24766.25|24686.25|24767.1|24687.1|24765.83|24685.83|9
1733003290000|2024-11-30 21:48:10|24766.12|24686.12|24764.37|24684.37|24766.21|24686.21|24764.24|24684.24|10
1733003300000|2024-11-30 21:48:20|24764.2|24684.2|24759.77|24679.77|24764.2|24684.2|24759.77|24679.77|10
1733003310000|2024-11-30 21:48:30|24759.42|24679.42|24758.16|24678.16|24759.42|24679.42|24757.93|24677.93|10
1733003320000|2024-11-30 21:48:40|24758.25|24678.25|24756.97|24676.97|24758.25|24678.25|24756.86|24676.86|10
1733003330000|2024-11-30 21:48:50|24757.46|24677.46|24756.45|24676.45|24757.47|24677.47|24756.22|24676.22|10
1733003340000|2024-11-30 21:49:00|24756.61|24676.61|24755.31|24675.31|24756.98|24676.98|24755.31|24675.31|10
1733003350000|2024-11-30 21:49:10|24755.25|24675.25|24754.82|24674.82|24755.82|24675.82|24753.72|24673.72|10
1733003360000|2024-11-30 21:49:20|24754.89|24674.89|24754.6|24674.6|24755.73|24675.73|24754.55|24674.55|10
1733003370000|2024-11-30 21:49:30|24754.99|24674.99|24752.27|24672.27|24755.1|24675.1|24752.25|24672.25|10
1733003380000|2024-11-30 21:49:40|24752.24|24672.24|24753.79|24673.79|24753.82|24673.82|24752.24|24672.24|10
1733003390000|2024-11-30 21:49:50|24754.43|24674.43|24755.29|24675.29|24755.52|24675.52|24754.25|24674.25|10
1733003400000|2024-11-30 21:50:00|24755.36|24675.36|24755.74|24675.74|24755.74|24675.74|24754.86|24674.86|10
1733003410000|2024-11-30 21:50:10|24756.19|24676.19|24756.77|24676.77|24756.92|24676.92|24756.19|24676.19|9
1733003420000|2024-11-30 21:50:20|24756.94|24676.94|24759.86|24679.86|24759.86|24679.86|24756.94|24676.94|10
1733003430000|2024-11-30 21:50:30|24759.95|24679.95|24765.4|24685.4|24765.4|24685.4|24759.84|24679.84|10
1733003440000|2024-11-30 21:50:40|24765.32|24685.32|24771.54|24691.54|24771.54|24691.54|24765.32|24685.32|10
1733003450000|2024-11-30 21:50:50|24771.97|24691.97|24773.02|24693.02|24773.02|24693.02|24771.39|24691.39|10
1733003460000|2024-11-30 21:51:00|24773.14|24693.14|24770.14|24690.14|24773.14|24693.14|24770.14|24690.14|10
1733003470000|2024-11-30 21:51:10|24770.07|24690.07|24775.64|24695.64|24775.64|24695.64|24770.07|24690.07|10
1733003480000|2024-11-30 21:51:20|24775.96|24695.96|24792.78|24712.78|24792.78|24712.78|24775.96|24695.96|10
1733003490000|2024-11-30 21:51:30|24794.32|24714.32|24794.09|24714.09|24794.9|24714.9|24793.31|24713.31|10
1733003500000|2024-11-30 21:51:40|24793.53|24713.53|24790.08|24710.08|24793.53|24713.53|24789.86|24709.86|10
1733003510000|2024-11-30 21:51:50|24790.26|24710.26|24786.84|24706.84|24790.79|24710.79|24786.84|24706.84|10
1733003520000|2024-11-30 21:52:00|24786.92|24706.92|24787.13|24707.13|24788.35|24708.35|24786.92|24706.92|10
1733003530000|2024-11-30 21:52:10|24786.87|24706.87|24789.76|24709.76|24789.76|24709.76|24786.15|24706.15|10
1733003540000|2024-11-30 21:52:20|24790.26|24710.26|24796.08|24716.08|24796.08|24716.08|24790.26|24710.26|10
1733003550000|2024-11-30 21:52:30|24796.44|24716.44|24802.87|24722.87|24803.14|24723.14|24796.19|24716.19|10
1733003560000|2024-11-30 21:52:40|24803.62|24723.62|24805.14|24725.14|24805.14|24725.14|24802.87|24722.87|10
1733003570000|2024-11-30 21:52:50|24805.44|24725.44|24807.48|24727.48|24807.48|24727.48|24805.44|24725.44|10
1733003580000|2024-11-30 21:53:00|24807.51|24727.51|24809.02|24729.02|24809.36|24729.36|24807.51|24727.51|8
1733003590000|2024-11-30 21:53:10|24808.6|24728.6|24806.52|24726.52|24808.7|24728.7|24806.52|24726.52|9
1733003600000|2024-11-30 21:53:20|24805.5|24725.5|24804.91|24724.91|24805.5|24725.5|24804.91|24724.91|10
1733003610000|2024-11-30 21:53:30|24804.8|24724.8|24804.47|24724.47|24805.14|24725.14|24804.16|24724.16|10
1733003620000|2024-11-30 21:53:40|24804.89|24724.89|24801.64|24721.64|24804.89|24724.89|24801.2|24721.2|10
1733003630000|2024-11-30 21:53:50|24801.39|24721.39|24802.32|24722.32|24802.34|24722.34|24801.33|24721.33|10
1733003640000|2024-11-30 21:54:00|24802.41|24722.41|24801.95|24721.95|24802.41|24722.41|24801.27|24721.27|9
1733003650000|2024-11-30 21:54:10|24801.68|24721.68|24801.15|24721.15|24801.68|24721.68|24800.86|24720.86|9
1733003660000|2024-11-30 21:54:20|24801.08|24721.08|24802.67|24722.67|24802.76|24722.76|24801.08|24721.08|10
1733003670000|2024-11-30 21:54:30|24802.59|24722.59|24802.65|24722.65|24802.65|24722.65|24801.78|24721.78|10
1733003680000|2024-11-30 21:54:40|24803.11|24723.11|24803.09|24723.09|24803.26|24723.26|24802.65|24722.65|10
1733003690000|2024-11-30 21:54:50|24802.81|24722.81|24802.94|24722.94|24803.3|24723.3|24802.56|24722.56|9
1733003700000|2024-11-30 21:55:00|24802.17|24722.17|24802.64|24722.64|24802.99|24722.99|24802.17|24722.17|10
1733003710000|2024-11-30 21:55:10|24802.59|24722.59|24803.73|24723.73|24803.73|24723.73|24802.59|24722.59|9
1733003720000|2024-11-30 21:55:20|24804.1|24724.1|24804.03|24724.03|24804.41|24724.41|24803.02|24723.02|10
1733003730000|2024-11-30 21:55:30|24804.01|24724.01|24802.21|24722.21|24804.01|24724.01|24802.21|24722.21|10
1733003740000|2024-11-30 21:55:40|24802.36|24722.36|24800.5|24720.5|24802.38|24722.38|24800.5|24720.5|9
1733003750000|2024-11-30 21:55:50|24800.97|24720.97|24801.01|24721.01|24801.63|24721.63|24800.94|24720.94|10
1733003760000|2024-11-30 21:56:00|24801|24721|24801.12|24721.12|24801.12|24721.12|24799.89|24719.89|10
1733003770000|2024-11-30 21:56:10|24801.58|24721.58|24800.25|24720.25|24801.89|24721.89|24800.25|24720.25|10
1733003780000|2024-11-30 21:56:20|24800.52|24720.52|24799.73|24719.73|24800.55|24720.55|24799.73|24719.73|10
1733003790000|2024-11-30 21:56:30|24799.64|24719.64|24799.57|24719.57|24799.79|24719.79|24799.15|24719.15|9
1733003800000|2024-11-30 21:56:40|24799.5|24719.5|24798.52|24718.52|24799.5|24719.5|24798.47|24718.47|8
1733003810000|2024-11-30 21:56:50|24798.54|24718.54|24798.87|24718.87|24798.89|24718.89|24798.29|24718.29|8
1733003820000|2024-11-30 21:57:00|24798.65|24718.65|24797.98|24717.98|24799.17|24719.17|24797.91|24717.91|10
1733003830000|2024-11-30 21:57:10|24798.13|24718.13|24796.14|24716.14|24798.24|24718.24|24796.14|24716.14|10
1733003840000|2024-11-30 21:57:20|24795.6|24715.6|24794.02|24714.02|24795.65|24715.65|24793.87|24713.87|10
1733003850000|2024-11-30 21:57:30|24794.26|24714.26|24793.43|24713.43|24795.09|24715.09|24793.43|24713.43|10
1733003860000|2024-11-30 21:57:40|24793.18|24713.18|24792.06|24712.06|24793.33|24713.33|24792.06|24712.06|10
1733003870000|2024-11-30 21:57:50|24792.41|24712.41|24788.27|24708.27|24792.41|24712.41|24788.27|24708.27|8
1733003880000|2024-11-30 21:58:00|24788.46|24708.46|24786.71|24706.71|24788.46|24708.46|24786.22|24706.22|10
1733003890000|2024-11-30 21:58:10|24786.41|24706.41|24784.94|24704.94|24786.45|24706.45|24784.94|24704.94|10
1733003900000|2024-11-30 21:58:20|24781.88|24701.88|24782.05|24702.05|24782.67|24702.67|24781.43|24701.43|10
1733003910000|2024-11-30 21:58:30|24780.96|24700.96|24776.26|24696.26|24780.96|24700.96|24776.26|24696.26|10
1733003920000|2024-11-30 21:58:40|24776.21|24696.21|24774.85|24694.85|24776.21|24696.21|24774.82|24694.82|10
1733003930000|2024-11-30 21:58:50|24774.82|24694.82|24774.24|24694.24|24775.45|24695.45|24774.12|24694.12|10
1733003940000|2024-11-30 21:59:00|24774.26|24694.26|24775.63|24695.63|24775.63|24695.63|24774.18|24694.18|10
1733003950000|2024-11-30 21:59:10|24775.49|24695.49|24775.78|24695.78|24775.78|24695.78|24775.48|24695.48|8
1733003960000|2024-11-30 21:59:20|24775.47|24695.47|24774.44|24694.44|24775.55|24695.55|24774.44|24694.44|10
1733003970000|2024-11-30 21:59:30|24774.36|24694.36|24774.49|24694.49|24774.65|24694.65|24774.26|24694.26|9
1733003980000|2024-11-30 21:59:40|24773.93|24693.93|24772.53|24692.53|24773.93|24693.93|24772.39|24692.39|10
1733003990000|2024-11-30 21:59:50|24771.88|24691.88|24768.76|24688.76|24771.88|24691.88|24768.76|24688.76|10
1733004000000|2024-11-30 22:00:00|24768.77|24688.77|24768.45|24688.45|24768.77|24688.77|24767.62|24687.62|10
1733004010000|2024-11-30 22:00:10|24768.21|24688.21|24768.42|24688.42|24768.69|24688.69|24768.13|24688.13|10
1733004020000|2024-11-30 22:00:20|24768.41|24688.41|24766.81|24686.81|24768.41|24688.41|24766.81|24686.81|10
1733004030000|2024-11-30 22:00:30|24766.48|24686.48|24762.59|24682.59|24766.5|24686.5|24762.59|24682.59|10
1733004040000|2024-11-30 22:00:40|24760.48|24680.48|24759.01|24679.01|24760.83|24680.83|24759.01|24679.01|9
1733004050000|2024-11-30 22:00:50|24758.98|24678.98|24756.67|24676.67|24758.98|24678.98|24756.67|24676.67|10
1733004060000|2024-11-30 22:01:00|24756.21|24676.21|24751.95|24671.95|24756.37|24676.37|24751.95|24671.95|10
1733004070000|2024-11-30 22:01:10|24751.32|24671.32|24749.47|24669.47|24751.32|24671.32|24749.47|24669.47|10
1733004080000|2024-11-30 22:01:20|24749.85|24669.85|24750|24670|24750.17|24670.17|24749.39|24669.39|10
1733004090000|2024-11-30 22:01:30|24748.38|24668.38|24749.86|24669.86|24749.86|24669.86|24748.34|24668.34|10
1733004100000|2024-11-30 22:01:40|24750.44|24670.44|24751.74|24671.74|24752.3|24672.3|24750.32|24670.32|10
1733004110000|2024-11-30 22:01:50|24751.95|24671.95|24750.12|24670.12|24752.37|24672.37|24750.12|24670.12|10
1733004120000|2024-11-30 22:02:00|24750.16|24670.16|24746.84|24666.84|24750.35|24670.35|24746.84|24666.84|10
1733004130000|2024-11-30 22:02:10|24746.93|24666.93|24740.7|24660.7|24746.93|24666.93|24739.99|24659.99|9
1733004140000|2024-11-30 22:02:20|24740.65|24660.65|24739.49|24659.49|24740.65|24660.65|24738.97|24658.97|10
1733004150000|2024-11-30 22:02:30|24739.19|24659.19|24730.32|24650.32|24739.19|24659.19|24730.32|24650.32|9
1733004160000|2024-11-30 22:02:40|24731.83|24651.83|24729.31|24649.31|24731.95|24651.95|24729.05|24649.05|9
1733004170000|2024-11-30 22:02:50|24728.88|24648.88|24725.45|24645.45|24728.88|24648.88|24725.45|24645.45|9
1733004180000|2024-11-30 22:03:00|24724.88|24644.88|24718.4|24638.4|24724.88|24644.88|24718.4|24638.4|10
1733004190000|2024-11-30 22:03:10|24718.37|24638.37|24717.66|24637.66|24718.37|24638.37|24717.14|24637.14|10
1733004200000|2024-11-30 22:03:20|24718.02|24638.02|24718.09|24638.09|24718.09|24638.09|24717.32|24637.32|10
1733004210000|2024-11-30 22:03:30|24718.8|24638.8|24718.5|24638.5|24719.57|24639.57|24717.45|24637.45|10
1733004220000|2024-11-30 22:03:40|24719.01|24639.01|24718.59|24638.59|24719.12|24639.12|24718.59|24638.59|10
1733004230000|2024-11-30 22:03:50|24718.63|24638.63|24719.55|24639.55|24719.55|24639.55|24718.63|24638.63|10
1733004240000|2024-11-30 22:04:00|24719.45|24639.45|24721.03|24641.03|24721.14|24641.14|24719.43|24639.43|8
1733004250000|2024-11-30 22:04:10|24721.06|24641.06|24721.43|24641.43|24721.54|24641.54|24720.59|24640.59|10
1733004260000|2024-11-30 22:04:20|24721.63|24641.63|24726.36|24646.36|24726.44|24646.44|24721.63|24641.63|10
1733004270000|2024-11-30 22:04:30|24726.65|24646.65|24727.46|24647.46|24727.46|24647.46|24725.84|24645.84|10
1733004280000|2024-11-30 22:04:40|24727.53|24647.53|24728.4|24648.4|24729.75|24649.75|24727.53|24647.53|10
1733004290000|2024-11-30 22:04:50|24727.92|24647.92|24731.64|24651.64|24731.87|24651.87|24727.92|24647.92|10
1733004300000|2024-11-30 22:05:00|24731.7|24651.7|24732.8|24652.8|24734.09|24654.09|24731.7|24651.7|10
1733004310000|2024-11-30 22:05:10|24732.61|24652.61|24727.11|24647.11|24732.61|24652.61|24727.11|24647.11|10
1733004320000|2024-11-30 22:05:20|24726.35|24646.35|24725.71|24645.71|24726.35|24646.35|24725.56|24645.56|10
1733004330000|2024-11-30 22:05:30|24725.83|24645.83|24726.54|24646.54|24727.23|24647.23|24725.83|24645.83|9
1733004340000|2024-11-30 22:05:40|24726.53|24646.53|24727.04|24647.04|24727.04|24647.04|24725.8|24645.8|10
1733004350000|2024-11-30 22:05:50|24726.82|24646.82|24725.02|24645.02|24726.82|24646.82|24724.88|24644.88|10
1733004360000|2024-11-30 22:06:00|24725.12|24645.12|24724.35|24644.35|24725.56|24645.56|24723.61|24643.61|10
1733004370000|2024-11-30 22:06:10|24724.42|24644.42|24725.87|24645.87|24725.87|24645.87|24724.29|24644.29|10
1733004380000|2024-11-30 22:06:20|24725.83|24645.83|24726.98|24646.98|24727.43|24647.43|24725.83|24645.83|10
1733004390000|2024-11-30 22:06:30|24727.2|24647.2|24728.38|24648.38|24729.01|24649.01|24727.2|24647.2|9
1733004400000|2024-11-30 22:06:40|24728.35|24648.35|24730.38|24650.38|24730.38|24650.38|24728.35|24648.35|10
1733004410000|2024-11-30 22:06:50|24730.34|24650.34|24730.37|24650.37|24730.73|24650.73|24730.29|24650.29|9
1733004420000|2024-11-30 22:07:00|24730.45|24650.45|24732.5|24652.5|24732.5|24652.5|24730.45|24650.45|10
1733004430000|2024-11-30 22:07:10|24732.47|24652.47|24732.14|24652.14|24733.94|24653.94|24732.14|24652.14|9
1733004440000|2024-11-30 22:07:20|24731.96|24651.96|24732.57|24652.57|24732.73|24652.73|24731.56|24651.56|10
1733004450000|2024-11-30 22:07:30|24732.44|24652.44|24734.4|24654.4|24736.03|24656.03|24732.43|24652.43|10
1733004460000|2024-11-30 22:07:40|24734.39|24654.39|24736.65|24656.65|24736.65|24656.65|24734.22|24654.22|10
1733004470000|2024-11-30 22:07:50|24736.81|24656.81|24736.44|24656.44|24736.81|24656.81|24735.79|24655.79|9
1733004480000|2024-11-30 22:08:00|24736.23|24656.23|24725.77|24645.77|24736.23|24656.23|24725.77|24645.77|9
1733004490000|2024-11-30 22:08:10|24725.15|24645.15|24722.3|24642.3|24725.15|24645.15|24722.3|24642.3|10
1733004500000|2024-11-30 22:08:20|24722.37|24642.37|24721.28|24641.28|24722.37|24642.37|24720.81|24640.81|10
1733004510000|2024-11-30 22:08:30|24720.06|24640.06|24720.36|24640.36|24720.49|24640.49|24719.64|24639.64|10
1733004520000|2024-11-30 22:08:40|24720.77|24640.77|24720.44|24640.44|24721.41|24641.41|24719.67|24639.67|10
1733004530000|2024-11-30 22:08:50|24720.07|24640.07|24720.33|24640.33|24720.48|24640.48|24719.93|24639.93|10
1733004540000|2024-11-30 22:09:00|24720.3|24640.3|24720.92|24640.92|24720.92|24640.92|24719.28|24639.28|10
1733004550000|2024-11-30 22:09:10|24721.05|24641.05|24719.87|24639.87|24721.93|24641.93|24719.87|24639.87|10
1733004560000|2024-11-30 22:09:20|24719.5|24639.5|24718.65|24638.65|24719.5|24639.5|24718.25|24638.25|10
1733004570000|2024-11-30 22:09:30|24718.73|24638.73|24714.78|24634.78|24718.73|24638.73|24714.51|24634.51|10
1733004580000|2024-11-30 22:09:40|24714.6|24634.6|24715.26|24635.26|24715.26|24635.26|24714.04|24634.04|9
1733004590000|2024-11-30 22:09:50|24714.88|24634.88|24714.58|24634.58|24715.27|24635.27|24714.58|24634.58|10
1733004600000|2024-11-30 22:10:00|24714.54|24634.54|24717.86|24637.86|24717.86|24637.86|24714.52|24634.52|10
1733004610000|2024-11-30 22:10:10|24717.92|24637.92|24719.14|24639.14|24719.25|24639.25|24717.92|24637.92|9
1733004620000|2024-11-30 22:10:20|24719.19|24639.19|24720.86|24640.86|24720.86|24640.86|24719.14|24639.14|10
1733004630000|2024-11-30 22:10:30|24720.88|24640.88|24723.09|24643.09|24723.34|24643.34|24720.88|24640.88|10
1733004640000|2024-11-30 22:10:40|24723.12|24643.12|24722.57|24642.57|24723.19|24643.19|24722.57|24642.57|10
1733004650000|2024-11-30 22:10:50|24722.92|24642.92|24725.75|24645.75|24725.98|24645.98|24722.92|24642.92|9
1733004660000|2024-11-30 22:11:00|24724.77|24644.77|24727.2|24647.2|24727.2|24647.2|24724.42|24644.42|10
1733004670000|2024-11-30 22:11:10|24727.75|24647.75|24729.71|24649.71|24729.71|24649.71|24727.75|24647.75|10
1733004680000|2024-11-30 22:11:20|24734.67|24654.67|24738.36|24658.36|24738.36|24658.36|24734.67|24654.67|10
1733004690000|2024-11-30 22:11:30|24738.52|24658.52|24740.05|24660.05|24740.11|24660.11|24738.52|24658.52|10
1733004700000|2024-11-30 22:11:40|24741.23|24661.23|24742.38|24662.38|24742.38|24662.38|24740.8|24660.8|10
1733004710000|2024-11-30 22:11:50|24742.7|24662.7|24743.58|24663.58|24744.78|24664.78|24742.69|24662.69|9
1733004720000|2024-11-30 22:12:00|24743.7|24663.7|24744.6|24664.6|24744.6|24664.6|24742.95|24662.95|10
1733004730000|2024-11-30 22:12:10|24745.31|24665.31|24740.16|24660.16|24745.35|24665.35|24740.16|24660.16|10
1733004740000|2024-11-30 22:12:20|24739.88|24659.88|24741|24661|24741|24661|24739.78|24659.78|10
1733004750000|2024-11-30 22:12:30|24740.93|24660.93|24738.98|24658.98|24740.93|24660.93|24738.98|24658.98|10
1733004760000|2024-11-30 22:12:40|24738.88|24658.88|24737.45|24657.45|24738.88|24658.88|24737.45|24657.45|10
1733004770000|2024-11-30 22:12:50|24736.37|24656.37|24733.6|24653.6|24736.37|24656.37|24733.42|24653.42|10
1733004780000|2024-11-30 22:13:00|24733.53|24653.53|24736.87|24656.87|24736.87|24656.87|24733.31|24653.31|10
1733004790000|2024-11-30 22:13:10|24736.96|24656.96|24737.86|24657.86|24738.49|24658.49|24736.74|24656.74|10
1733004800000|2024-11-30 22:13:20|24738.11|24658.11|24745.45|24665.45|24745.45|24665.45|24738.11|24658.11|10
1733004810000|2024-11-30 22:13:30|24746.44|24666.44|24748.95|24668.95|24748.95|24668.95|24746.44|24666.44|10
1733004820000|2024-11-30 22:13:40|24748.96|24668.96|24745.36|24665.36|24748.96|24668.96|24745.15|24665.15|10
1733004830000|2024-11-30 22:13:50|24745.33|24665.33|24746.53|24666.53|24746.53|24666.53|24745.33|24665.33|10
1733004840000|2024-11-30 22:14:00|24746.38|24666.38|24747.51|24667.51|24747.78|24667.78|24746.38|24666.38|10
1733004850000|2024-11-30 22:14:10|24747.74|24667.74|24751.4|24671.4|24751.4|24671.4|24747.74|24667.74|10
1733004860000|2024-11-30 22:14:20|24751.92|24671.92|24754.45|24674.45|24754.45|24674.45|24751.92|24671.92|10
1733004870000|2024-11-30 22:14:30|24754.44|24674.44|24754.24|24674.24|24755.06|24675.06|24754.24|24674.24|9
1733004880000|2024-11-30 22:14:40|24761.26|24681.26|24765.88|24685.88|24765.93|24685.93|24761.26|24681.26|10
1733004890000|2024-11-30 22:14:50|24766.45|24686.45|24768.84|24688.84|24768.84|24688.84|24766.45|24686.45|9
1733004900000|2024-11-30 22:15:00|24768.38|24688.38|24765.47|24685.47|24768.76|24688.76|24765.47|24685.47|10
1733004910000|2024-11-30 22:15:10|24764.5|24684.5|24755.43|24675.43|24764.5|24684.5|24755.43|24675.43|10
1733004920000|2024-11-30 22:15:20|24755.45|24675.45|24754.95|24674.95|24755.45|24675.45|24754.58|24674.58|10
1733004930000|2024-11-30 22:15:30|24754.03|24674.03|24750.56|24670.56|24754.03|24674.03|24750.56|24670.56|10
1733004940000|2024-11-30 22:15:40|24750.72|24670.72|24748.3|24668.3|24750.72|24670.72|24748.3|24668.3|10
1733004950000|2024-11-30 22:15:50|24746.97|24666.97|24742.85|24662.85|24746.97|24666.97|24742.85|24662.85|10
1733004960000|2024-11-30 22:16:00|24742.78|24662.78|24737.48|24657.48|24742.78|24662.78|24737.48|24657.48|10
1733004970000|2024-11-30 22:16:10|24736.65|24656.65|24735|24655|24736.65|24656.65|24735|24655|10
1733004980000|2024-11-30 22:16:20|24734.85|24654.85|24735.98|24655.98|24737.41|24657.41|24734.85|24654.85|9
1733004990000|2024-11-30 22:16:30|24735.9|24655.9|24734.6|24654.6|24735.9|24655.9|24734.6|24654.6|10
1733005000000|2024-11-30 22:16:40|24734.65|24654.65|24736.41|24656.41|24736.41|24656.41|24734.65|24654.65|10
1733005010000|2024-11-30 22:16:50|24736.52|24656.52|24736.4|24656.4|24737.37|24657.37|24736.4|24656.4|10
1733005020000|2024-11-30 22:17:00|24736.91|24656.91|24737.62|24657.62|24738.22|24658.22|24736.72|24656.72|10
1733005030000|2024-11-30 22:17:10|24737.5|24657.5|24738.15|24658.15|24738.15|24658.15|24737.34|24657.34|9
1733005040000|2024-11-30 22:17:20|24738.43|24658.43|24734.66|24654.66|24738.43|24658.43|24734.66|24654.66|10
1733005050000|2024-11-30 22:17:30|24734.78|24654.78|24729.98|24649.98|24734.78|24654.78|24729.98|24649.98|10
1733005060000|2024-11-30 22:17:40|24730.77|24650.77|24730.29|24650.29|24730.87|24650.87|24729.94|24649.94|10
1733005070000|2024-11-30 22:17:50|24729.66|24649.66|24726.97|24646.97|24729.66|24649.66|24726.97|24646.97|10
1733005080000|2024-11-30 22:18:00|24726.71|24646.71|24725.88|24645.88|24727.13|24647.13|24724.77|24644.77|10
1733005090000|2024-11-30 22:18:10|24725.21|24645.21|24723.73|24643.73|24725.38|24645.38|24723.73|24643.73|10
1733005100000|2024-11-30 22:18:20|24723.5|24643.5|24722.98|24642.98|24723.74|24643.74|24722.83|24642.83|10
1733005110000|2024-11-30 22:18:30|24722.48|24642.48|24722.6|24642.6|24722.67|24642.67|24721.79|24641.79|10
1733005120000|2024-11-30 22:18:40|24722.79|24642.79|24722.58|24642.58|24723.07|24643.07|24722.05|24642.05|10
1733005130000|2024-11-30 22:18:50|24722.56|24642.56|24722.57|24642.57|24722.75|24642.75|24722.4|24642.4|10
1733005140000|2024-11-30 22:19:00|24722.11|24642.11|24722.44|24642.44|24722.44|24642.44|24720.82|24640.82|10
1733005150000|2024-11-30 22:19:10|24722.27|24642.27|24721.82|24641.82|24722.65|24642.65|24721.82|24641.82|10
1733005160000|2024-11-30 22:19:20|24721.52|24641.52|24720.75|24640.75|24722.74|24642.74|24720.75|24640.75|10
1733005170000|2024-11-30 22:19:30|24720.87|24640.87|24722.88|24642.88|24722.91|24642.91|24720.42|24640.42|9
1733005180000|2024-11-30 22:19:40|24722.92|24642.92|24721.26|24641.26|24723|24643|24721.26|24641.26|8
1733005190000|2024-11-30 22:19:50|24721.16|24641.16|24720.68|24640.68|24721.16|24641.16|24720.66|24640.66|10
1733005200000|2024-11-30 22:20:00|24720.72|24640.72|24719.02|24639.02|24721|24641|24717.78|24637.78|10
1733005210000|2024-11-30 22:20:10|24719.84|24639.84|24721.41|24641.41|24721.41|24641.41|24719.84|24639.84|10
1733005220000|2024-11-30 22:20:20|24721.45|24641.45|24721.71|24641.71|24721.71|24641.71|24721.08|24641.08|9
1733005230000|2024-11-30 22:20:30|24721.59|24641.59|24724.85|24644.85|24724.95|24644.95|24721.59|24641.59|10
1733005240000|2024-11-30 22:20:40|24724.58|24644.58|24722.94|24642.94|24724.58|24644.58|24722.51|24642.51|9
1733005250000|2024-11-30 22:20:50|24722.97|24642.97|24723.06|24643.06|24723.1|24643.1|24722.61|24642.61|9
1733005260000|2024-11-30 22:21:00|24724.24|24644.24|24720.73|24640.73|24724.24|24644.24|24720.58|24640.58|10
1733005270000|2024-11-30 22:21:10|24720.99|24640.99|24723.33|24643.33|24723.33|24643.33|24720.78|24640.78|10
1733005280000|2024-11-30 22:21:20|24723.08|24643.08|24723.46|24643.46|24723.46|24643.46|24722.62|24642.62|9
1733005290000|2024-11-30 22:21:30|24723.47|24643.47|24723.78|24643.78|24723.78|24643.78|24723.27|24643.27|9
1733005300000|2024-11-30 22:21:40|24723.64|24643.64|24722.04|24642.04|24723.64|24643.64|24722.04|24642.04|9
1733005310000|2024-11-30 22:21:50|24721.93|24641.93|24721.84|24641.84|24721.93|24641.93|24721.46|24641.46|10
1733005320000|2024-11-30 22:22:00|24722.01|24642.01|24721.09|24641.09|24722.01|24642.01|24721.02|24641.02|10
1733005330000|2024-11-30 22:22:10|24720.52|24640.52|24721.04|24641.04|24721.04|24641.04|24720.47|24640.47|8
1733005340000|2024-11-30 22:22:20|24721.06|24641.06|24719.19|24639.19|24721.06|24641.06|24719.16|24639.16|7
1733005350000|2024-11-30 22:22:30|24719.66|24639.66|24720.18|24640.18|24720.25|24640.25|24719.25|24639.25|10
1733005360000|2024-11-30 22:22:40|24720.24|24640.24|24719.98|24639.98|24720.27|24640.27|24719.98|24639.98|8
1733005370000|2024-11-30 22:22:50|24720.23|24640.23|24720.3|24640.3|24720.54|24640.54|24720.18|24640.18|9
1733005380000|2024-11-30 22:23:00|24720.53|24640.53|24719.67|24639.67|24720.7|24640.7|24719.67|24639.67|10
1733005390000|2024-11-30 22:23:10|24719.74|24639.74|24720.72|24640.72|24720.72|24640.72|24719.7|24639.7|10
1733005400000|2024-11-30 22:23:20|24720.64|24640.64|24720.56|24640.56|24720.92|24640.92|24720.54|24640.54|10
1733005410000|2024-11-30 22:23:30|24720.27|24640.27|24719.58|24639.58|24720.27|24640.27|24719.58|24639.58|9
1733005420000|2024-11-30 22:23:40|24718.26|24638.26|24718.08|24638.08|24718.26|24638.26|24717.88|24637.88|10
1733005430000|2024-11-30 22:23:50|24718.27|24638.27|24719.19|24639.19|24719.46|24639.46|24718.27|24638.27|10
1733005440000|2024-11-30 22:24:00|24717.81|24637.81|24715.96|24635.96|24718.09|24638.09|24715.96|24635.96|10
1733005450000|2024-11-30 22:24:10|24715.88|24635.88|24714.65|24634.65|24715.88|24635.88|24714.65|24634.65|10
1733005460000|2024-11-30 22:24:20|24714.61|24634.61|24715.07|24635.07|24715.07|24635.07|24714.4|24634.4|10
1733005470000|2024-11-30 22:24:30|24716.23|24636.23|24715.72|24635.72|24716.57|24636.57|24715.72|24635.72|9
1733005480000|2024-11-30 22:24:40|24715.45|24635.45|24715.12|24635.12|24717.02|24637.02|24715.12|24635.12|10
1733005490000|2024-11-30 22:24:50|24715.17|24635.17|24714.04|24634.04|24715.46|24635.46|24714.04|24634.04|8
1733005500000|2024-11-30 22:25:00|24713.77|24633.77|24712.21|24632.21|24713.85|24633.85|24712.21|24632.21|9
1733005510000|2024-11-30 22:25:10|24712.17|24632.17|24712.49|24632.49|24712.74|24632.74|24712.17|24632.17|10
1733005520000|2024-11-30 22:25:20|24712.38|24632.38|24711.75|24631.75|24712.38|24632.38|24711.51|24631.51|10
1733005530000|2024-11-30 22:25:30|24711.62|24631.62|24711.34|24631.34|24711.67|24631.67|24711.34|24631.34|10
1733005540000|2024-11-30 22:25:40|24711.58|24631.58|24713.53|24633.53|24713.59|24633.59|24711.58|24631.58|10
1733005550000|2024-11-30 22:25:50|24713.52|24633.52|24713.45|24633.45|24713.52|24633.52|24712.81|24632.81|10
1733005560000|2024-11-30 22:26:00|24713.51|24633.51|24713.11|24633.11|24713.72|24633.72|24713.11|24633.11|9
1733005570000|2024-11-30 22:26:10|24713.09|24633.09|24714.79|24634.79|24715.58|24635.58|24712.86|24632.86|10
1733005580000|2024-11-30 22:26:20|24714.78|24634.78|24714.44|24634.44|24714.88|24634.88|24713.94|24633.94|9
1733005590000|2024-11-30 22:26:30|24714.38|24634.38|24710.85|24630.85|24714.42|24634.42|24710.85|24630.85|10
1733005600000|2024-11-30 22:26:40|24711.29|24631.29|24713.59|24633.59|24713.59|24633.59|24711.25|24631.25|10
1733005610000|2024-11-30 22:26:50|24713.77|24633.77|24715.33|24635.33|24715.33|24635.33|24713.76|24633.76|10
1733005620000|2024-11-30 22:27:00|24715.37|24635.37|24715.45|24635.45|24716.03|24636.03|24715.37|24635.37|9
1733005630000|2024-11-30 22:27:10|24715.44|24635.44|24716.62|24636.62|24717|24637|24715.44|24635.44|10
1733005640000|2024-11-30 22:27:20|24716.57|24636.57|24719.34|24639.34|24719.45|24639.45|24716.4|24636.4|10
1733005650000|2024-11-30 22:27:30|24719.42|24639.42|24718.99|24638.99|24719.79|24639.79|24718.9|24638.9|10
1733005660000|2024-11-30 22:27:40|24718.98|24638.98|24714.53|24634.53|24719.01|24639.01|24714.53|24634.53|10
1733005670000|2024-11-30 22:27:50|24714.5|24634.5|24714.67|24634.67|24714.67|24634.67|24713.46|24633.46|10
1733005680000|2024-11-30 22:28:00|24714.75|24634.75|24715.46|24635.46|24715.46|24635.46|24714.75|24634.75|9
1733005690000|2024-11-30 22:28:10|24715.4|24635.4|24717.42|24637.42|24717.44|24637.44|24715.4|24635.4|9
1733005700000|2024-11-30 22:28:20|24717.47|24637.47|24716.44|24636.44|24717.53|24637.53|24716.44|24636.44|10
1733005710000|2024-11-30 22:28:30|24716.54|24636.54|24716.24|24636.24|24717.05|24637.05|24716.24|24636.24|10
1733005720000|2024-11-30 22:28:40|24716.43|24636.43|24714.35|24634.35|24716.43|24636.43|24714.35|24634.35|10
1733005730000|2024-11-30 22:28:50|24714.21|24634.21|24711.89|24631.89|24714.49|24634.49|24711.89|24631.89|10
1733005740000|2024-11-30 22:29:00|24711.31|24631.31|24712.32|24632.32|24712.32|24632.32|24711.05|24631.05|10
1733005750000|2024-11-30 22:29:10|24712.43|24632.43|24711.95|24631.95|24712.43|24632.43|24711.95|24631.95|9
1733005760000|2024-11-30 22:29:20|24711.97|24631.97|24710.04|24630.04|24712.06|24632.06|24709.83|24629.83|10
1733005770000|2024-11-30 22:29:30|24709.65|24629.65|24708.89|24628.89|24709.88|24629.88|24708.89|24628.89|10
1733005780000|2024-11-30 22:29:40|24708.85|24628.85|24709.9|24629.9|24709.9|24629.9|24708.26|24628.26|10
1733005790000|2024-11-30 22:29:50|24709.5|24629.5|24710.38|24630.38|24710.46|24630.46|24709.5|24629.5|10
1733005800000|2024-11-30 22:30:00|24710.3|24630.3|24711.5|24631.5|24711.5|24631.5|24710.3|24630.3|10
1733005810000|2024-11-30 22:30:10|24712.09|24632.09|24711.52|24631.52|24712.09|24632.09|24711.49|24631.49|10
1733005820000|2024-11-30 22:30:20|24711.29|24631.29|24711.92|24631.92|24711.92|24631.92|24711.23|24631.23|10
1733005830000|2024-11-30 22:30:30|24712.08|24632.08|24712.67|24632.67|24712.67|24632.67|24711.81|24631.81|9
1733005840000|2024-11-30 22:30:40|24713.08|24633.08|24713.43|24633.43|24713.67|24633.67|24713.08|24633.08|9
1733005850000|2024-11-30 22:30:50|24713.4|24633.4|24713.43|24633.43|24713.66|24633.66|24713.19|24633.19|9
1733005860000|2024-11-30 22:31:00|24712.98|24632.98|24708.23|24628.23|24712.98|24632.98|24708.23|24628.23|10
1733005870000|2024-11-30 22:31:10|24708.85|24628.85|24707.47|24627.47|24708.94|24628.94|24707.47|24627.47|10
1733005880000|2024-11-30 22:31:20|24707.36|24627.36|24706.05|24626.05|24707.36|24627.36|24706.05|24626.05|10
1733005890000|2024-11-30 22:31:30|24706.2|24626.2|24702.35|24622.35|24706.2|24626.2|24702.35|24622.35|9
1733005900000|2024-11-30 22:31:40|24702.23|24622.23|24697.32|24617.32|24702.23|24622.23|24697.31|24617.31|10
1733005910000|2024-11-30 22:31:50|24697.35|24617.35|24696.54|24616.54|24697.45|24617.45|24696.19|24616.19|10
1733005920000|2024-11-30 22:32:00|24696.36|24616.36|24693.94|24613.94|24696.41|24616.41|24693.94|24613.94|10
1733005930000|2024-11-30 22:32:10|24693.75|24613.75|24694.29|24614.29|24694.29|24614.29|24693.29|24613.29|10
1733005940000|2024-11-30 22:32:20|24694.25|24614.25|24693.16|24613.16|24694.31|24614.31|24693.14|24613.14|10
1733005950000|2024-11-30 22:32:30|24693.23|24613.23|24693.5|24613.5|24694.37|24614.37|24692.91|24612.91|9
1733005960000|2024-11-30 22:32:40|24693.61|24613.61|24690.51|24610.51|24693.61|24613.61|24690.51|24610.51|10
1733005970000|2024-11-30 22:32:50|24690.5|24610.5|24688.35|24608.35|24690.5|24610.5|24688.35|24608.35|10
1733005980000|2024-11-30 22:33:00|24688.39|24608.39|24686.96|24606.96|24688.39|24608.39|24686.96|24606.96|10
1733005990000|2024-11-30 22:33:10|24686.87|24606.87|24685.46|24605.46|24686.87|24606.87|24685.46|24605.46|10
1733006000000|2024-11-30 22:33:20|24685.04|24605.04|24684.86|24604.86|24685.17|24605.17|24684.8|24604.8|10
1733006010000|2024-11-30 22:33:30|24684.81|24604.81|24682.52|24602.52|24684.81|24604.81|24682.52|24602.52|10
1733006020000|2024-11-30 22:33:40|24682.46|24602.46|24683.18|24603.18|24684.97|24604.97|24682.46|24602.46|9
1733006030000|2024-11-30 22:33:50|24683.15|24603.15|24682.3|24602.3|24683.15|24603.15|24682.29|24602.29|10
1733006040000|2024-11-30 22:34:00|24681.8|24601.8|24681.12|24601.12|24681.8|24601.8|24681.04|24601.04|10
1733006050000|2024-11-30 22:34:10|24680.65|24600.65|24680.2|24600.2|24681.16|24601.16|24680.2|24600.2|10
1733006060000|2024-11-30 22:34:20|24680.55|24600.55|24682.83|24602.83|24682.83|24602.83|24680.47|24600.47|10
1733006070000|2024-11-30 22:34:30|24683.08|24603.08|24683.05|24603.05|24683.59|24603.59|24682.81|24602.81|10
1733006080000|2024-11-30 22:34:40|24683.04|24603.04|24681.63|24601.63|24683.55|24603.55|24681.63|24601.63|10
1733006090000|2024-11-30 22:34:50|24681.38|24601.38|24680.03|24600.03|24682.89|24602.89|24680.03|24600.03|10
1733006100000|2024-11-30 22:35:00|24679.24|24599.24|24673.57|24593.57|24679.24|24599.24|24673.57|24593.57|10
1733006110000|2024-11-30 22:35:10|24671.7|24591.7|24667.34|24587.34|24671.7|24591.7|24667.34|24587.34|10
1733006120000|2024-11-30 22:35:20|24667.3|24587.3|24655.29|24575.29|24667.3|24587.3|24655.29|24575.29|10
1733006130000|2024-11-30 22:35:30|24655.39|24575.39|24655.46|24575.46|24655.75|24575.75|24654.97|24574.97|9
1733006140000|2024-11-30 22:35:40|24655.37|24575.37|24654.86|24574.86|24655.54|24575.54|24654.86|24574.86|10
1733006150000|2024-11-30 22:35:50|24654.4|24574.4|24654.41|24574.41|24654.81|24574.81|24654.3|24574.3|10
1733006160000|2024-11-30 22:36:00|24654.58|24574.58|24655.31|24575.31|24656.01|24576.01|24654.58|24574.58|10
1733006170000|2024-11-30 22:36:10|24653.62|24573.62|24652.21|24572.21|24654.52|24574.52|24651.98|24571.98|9
1733006180000|2024-11-30 22:36:20|24652.61|24572.61|24650.52|24570.52|24652.61|24572.61|24650.52|24570.52|10
1733006190000|2024-11-30 22:36:30|24650.49|24570.49|24649.38|24569.38|24650.49|24570.49|24649.11|24569.11|10
1733006200000|2024-11-30 22:36:40|24649.64|24569.64|24649.52|24569.52|24650.16|24570.16|24649.39|24569.39|10
1733006210000|2024-11-30 22:36:50|24649.06|24569.06|24647.59|24567.59|24649.06|24569.06|24647.56|24567.56|10
1733006220000|2024-11-30 22:37:00|24647.63|24567.63|24648.41|24568.41|24648.41|24568.41|24647.51|24567.51|9
1733006230000|2024-11-30 22:37:10|24648.3|24568.3|24649.94|24569.94|24649.94|24569.94|24648.3|24568.3|10
1733006240000|2024-11-30 22:37:20|24649.38|24569.38|24652.22|24572.22|24652.22|24572.22|24649.38|24569.38|10
1733006250000|2024-11-30 22:37:30|24653.22|24573.22|24653.74|24573.74|24654.77|24574.77|24653.22|24573.22|9
1733006260000|2024-11-30 22:37:40|24653.43|24573.43|24656.29|24576.29|24656.32|24576.32|24653.43|24573.43|10
1733006270000|2024-11-30 22:37:50|24655.75|24575.75|24658.72|24578.72|24659.08|24579.08|24655.75|24575.75|10
1733006280000|2024-11-30 22:38:00|24658.7|24578.7|24660.25|24580.25|24660.25|24580.25|24657.38|24577.38|10
1733006290000|2024-11-30 22:38:10|24660.38|24580.38|24669.35|24589.35|24669.35|24589.35|24660.38|24580.38|10
1733006300000|2024-11-30 22:38:20|24668.87|24588.87|24671.19|24591.19|24671.19|24591.19|24668.87|24588.87|10
1733006310000|2024-11-30 22:38:30|24671.17|24591.17|24673.33|24593.33|24673.33|24593.33|24671.17|24591.17|10
1733006320000|2024-11-30 22:38:40|24673.85|24593.85|24671.8|24591.8|24674.67|24594.67|24671.8|24591.8|10
1733006330000|2024-11-30 22:38:50|24673.32|24593.32|24670.18|24590.18|24673.32|24593.32|24670|24590|10
1733006340000|2024-11-30 22:39:00|24670.61|24590.61|24670.84|24590.84|24671.38|24591.38|24669.81|24589.81|10
1733006350000|2024-11-30 22:39:10|24671.05|24591.05|24670.67|24590.67|24671.67|24591.67|24670.67|24590.67|9
1733006360000|2024-11-30 22:39:20|24670.68|24590.68|24672.95|24592.95|24672.95|24592.95|24669.74|24589.74|10
1733006370000|2024-11-30 22:39:30|24672.73|24592.73|24673.3|24593.3|24673.4|24593.4|24672.66|24592.66|9
1733006380000|2024-11-30 22:39:40|24673.29|24593.29|24670.49|24590.49|24673.29|24593.29|24670.49|24590.49|10
1733006390000|2024-11-30 22:39:50|24669.64|24589.64|24669.36|24589.36|24669.74|24589.74|24668.64|24588.64|10
1733006400000|2024-11-30 22:40:00|24669.34|24589.34|24669.53|24589.53|24669.53|24589.53|24668.07|24588.07|10
1733006410000|2024-11-30 22:40:10|24671.08|24591.08|24672.52|24592.52|24673.92|24593.92|24671.08|24591.08|10
1733006420000|2024-11-30 22:40:20|24672.54|24592.54|24674.93|24594.93|24674.93|24594.93|24672.46|24592.46|10
1733006430000|2024-11-30 22:40:30|24674.88|24594.88|24673.89|24593.89|24674.96|24594.96|24673.89|24593.89|9
1733006440000|2024-11-30 22:40:40|24673.46|24593.46|24673.27|24593.27|24673.46|24593.46|24672.96|24592.96|10
1733006450000|2024-11-30 22:40:50|24673.52|24593.52|24674.3|24594.3|24674.33|24594.33|24673.52|24593.52|10
1733006460000|2024-11-30 22:41:00|24674.27|24594.27|24675.13|24595.13|24675.19|24595.19|24674.25|24594.25|10
1733006470000|2024-11-30 22:41:10|24675.43|24595.43|24673.93|24593.93|24675.43|24595.43|24673.52|24593.52|10
1733006480000|2024-11-30 22:41:20|24674.02|24594.02|24673.96|24593.96|24674.02|24594.02|24673.64|24593.64|10
1733006490000|2024-11-30 22:41:30|24673.89|24593.89|24674.48|24594.48|24674.79|24594.79|24673.07|24593.07|10
1733006500000|2024-11-30 22:41:40|24674.58|24594.58|24673.21|24593.21|24675.18|24595.18|24672.27|24592.27|9
1733006510000|2024-11-30 22:41:50|24672.87|24592.87|24671.02|24591.02|24672.87|24592.87|24671.02|24591.02|9
1733006520000|2024-11-30 22:42:00|24670.98|24590.98|24672.63|24592.63|24672.63|24592.63|24670.98|24590.98|10
1733006530000|2024-11-30 22:42:10|24672.88|24592.88|24674.59|24594.59|24674.59|24594.59|24672.88|24592.88|10
1733006540000|2024-11-30 22:42:20|24674.55|24594.55|24678.05|24598.05|24678.05|24598.05|24674.55|24594.55|10
1733006550000|2024-11-30 22:42:30|24678.26|24598.26|24679.76|24599.76|24679.76|24599.76|24678.26|24598.26|10
1733006560000|2024-11-30 22:42:40|24679.85|24599.85|24687.12|24607.12|24687.12|24607.12|24679.85|24599.85|10
1733006570000|2024-11-30 22:42:50|24687.08|24607.08|24686.14|24606.14|24687.35|24607.35|24686.14|24606.14|10
1733006580000|2024-11-30 22:43:00|24686.09|24606.09|24685.04|24605.04|24686.09|24606.09|24685.04|24605.04|10
1733006590000|2024-11-30 22:43:10|24685.4|24605.4|24684.04|24604.04|24685.43|24605.43|24684.04|24604.04|10
1733006600000|2024-11-30 22:43:20|24684.03|24604.03|24683.45|24603.45|24684.33|24604.33|24682.85|24602.85|8
1733006610000|2024-11-30 22:43:30|24682.57|24602.57|24677.22|24597.22|24682.57|24602.57|24676.6|24596.6|9
1733006620000|2024-11-30 22:43:40|24677.19|24597.19|24678.15|24598.15|24678.15|24598.15|24676.45|24596.45|9
1733006630000|2024-11-30 22:43:50|24678.02|24598.02|24677.01|24597.01|24678.02|24598.02|24676.53|24596.53|10
1733006640000|2024-11-30 22:44:00|24677.39|24597.39|24678.28|24598.28|24678.35|24598.35|24677.21|24597.21|10
1733006650000|2024-11-30 22:44:10|24678.07|24598.07|24679.18|24599.18|24679.39|24599.39|24678.07|24598.07|10
1733006660000|2024-11-30 22:44:20|24679.29|24599.29|24678.24|24598.24|24679.59|24599.59|24678.23|24598.23|10
1733006670000|2024-11-30 22:44:30|24678.19|24598.19|24679.78|24599.78|24679.78|24599.78|24677.99|24597.99|9
1733006680000|2024-11-30 22:44:40|24679.77|24599.77|24679.27|24599.27|24679.9|24599.9|24679.27|24599.27|10
1733006690000|2024-11-30 22:44:50|24679.21|24599.21|24680.28|24600.28|24680.28|24600.28|24679.21|24599.21|10
1733006700000|2024-11-30 22:45:00|24680.56|24600.56|24680.19|24600.19|24680.65|24600.65|24680.19|24600.19|9
1733006710000|2024-11-30 22:45:10|24680.27|24600.27|24678.8|24598.8|24680.27|24600.27|24678.46|24598.46|10
1733006720000|2024-11-30 22:45:20|24676.6|24596.6|24676.56|24596.56|24676.64|24596.64|24676.42|24596.42|8
1733006730000|2024-11-30 22:45:30|24676.73|24596.73|24675.04|24595.04|24677.01|24597.01|24675.04|24595.04|9
1733006740000|2024-11-30 22:45:40|24672.66|24592.66|24675.1|24595.1|24675.19|24595.19|24672.65|24592.65|10
1733006750000|2024-11-30 22:45:50|24675.66|24595.66|24676.26|24596.26|24676.3|24596.3|24675.66|24595.66|9
1733006760000|2024-11-30 22:46:00|24676.33|24596.33|24677.99|24597.99|24678.52|24598.52|24676.33|24596.33|10
1733006770000|2024-11-30 22:46:10|24678.23|24598.23|24675.19|24595.19|24678.53|24598.53|24675.19|24595.19|10
1733006780000|2024-11-30 22:46:20|24675.16|24595.16|24673.32|24593.32|24675.16|24595.16|24672.82|24592.82|10
1733006790000|2024-11-30 22:46:30|24672.88|24592.88|24668.63|24588.63|24672.88|24592.88|24668.63|24588.63|10
1733006800000|2024-11-30 22:46:40|24668.24|24588.24|24666.18|24586.18|24668.24|24588.24|24665.84|24585.84|10
1733006810000|2024-11-30 22:46:50|24667.36|24587.36|24667.01|24587.01|24667.36|24587.36|24666.89|24586.89|10
1733006820000|2024-11-30 22:47:00|24666.99|24586.99|24666.68|24586.68|24666.99|24586.99|24666.68|24586.68|9
1733006830000|2024-11-30 22:47:10|24666.73|24586.73|24662.64|24582.64|24666.73|24586.73|24662.53|24582.53|10
1733006840000|2024-11-30 22:47:20|24662.47|24582.47|24661.66|24581.66|24662.47|24582.47|24661.66|24581.66|10
1733006850000|2024-11-30 22:47:30|24661.55|24581.55|24656.8|24576.8|24661.55|24581.55|24656.8|24576.8|9
1733006860000|2024-11-30 22:47:40|24657.2|24577.2|24652.23|24572.23|24657.2|24577.2|24652.23|24572.23|10
1733006870000|2024-11-30 22:47:50|24651.1|24571.1|24650.6|24570.6|24651.1|24571.1|24649.58|24569.58|10
1733006880000|2024-11-30 22:48:00|24649.69|24569.69|24647.31|24567.31|24649.95|24569.95|24647.31|24567.31|10
1733006890000|2024-11-30 22:48:10|24647.11|24567.11|24648.2|24568.2|24648.36|24568.36|24646.77|24566.77|10
1733006900000|2024-11-30 22:48:20|24646.74|24566.74|24643.71|24563.71|24646.74|24566.74|24643.71|24563.71|10
1733006910000|2024-11-30 22:48:30|24643.51|24563.51|24639.4|24559.4|24645.74|24565.74|24638.58|24558.58|10
1733006920000|2024-11-30 22:48:40|24640.14|24560.14|24634.23|24554.23|24640.14|24560.14|24634.01|24554.01|10
1733006930000|2024-11-30 22:48:50|24634.34|24554.34|24632.5|24552.5|24634.34|24554.34|24631.91|24551.91|10
1733006940000|2024-11-30 22:49:00|24632.37|24552.37|24626.08|24546.08|24632.37|24552.37|24626.02|24546.02|10
1733006950000|2024-11-30 22:49:10|24626.35|24546.35|24627.82|24547.82|24627.82|24547.82|24626.35|24546.35|10
1733006960000|2024-11-30 22:49:20|24627.37|24547.37|24628.18|24548.18|24628.18|24548.18|24627.33|24547.33|10
1733006970000|2024-11-30 22:49:30|24628.19|24548.19|24628.88|24548.88|24629.43|24549.43|24627.99|24547.99|10
1733006980000|2024-11-30 22:49:40|24628.92|24548.92|24628.35|24548.35|24629.21|24549.21|24627.84|24547.84|10
1733006990000|2024-11-30 22:49:50|24628.57|24548.57|24625.53|24545.53|24628.57|24548.57|24625.32|24545.32|10
1733007000000|2024-11-30 22:50:00|24625.17|24545.17|24625.33|24545.33|24625.33|24545.33|24624.97|24544.97|10
1733007010000|2024-11-30 22:50:10|24625.8|24545.8|24625.16|24545.16|24626.77|24546.77|24625.16|24545.16|10
1733007020000|2024-11-30 22:50:20|24625.27|24545.27|24626.03|24546.03|24626.25|24546.25|24625.27|24545.27|10
1733007030000|2024-11-30 22:50:30|24626.38|24546.38|24624.52|24544.52|24626.38|24546.38|24624.18|24544.18|10
1733007040000|2024-11-30 22:50:40|24624.41|24544.41|24621.53|24541.53|24625.1|24545.1|24621.53|24541.53|10
1733007050000|2024-11-30 22:50:50|24621.15|24541.15|24612.67|24532.67|24621.15|24541.15|24612.67|24532.67|10
1733007060000|2024-11-30 22:51:00|24611.63|24531.63|24606.7|24526.7|24611.63|24531.63|24606.7|24526.7|10
1733007070000|2024-11-30 22:51:10|24606.5|24526.5|24604.49|24524.49|24606.5|24526.5|24604.37|24524.37|10
1733007080000|2024-11-30 22:51:20|24604.26|24524.26|24599.63|24519.63|24604.26|24524.26|24599.63|24519.63|10
1733007090000|2024-11-30 22:51:30|24599.04|24519.04|24598.7|24518.7|24599.04|24519.04|24598.02|24518.02|10
1733007100000|2024-11-30 22:51:40|24598.58|24518.58|24599.29|24519.29|24599.63|24519.63|24598.58|24518.58|10
1733007110000|2024-11-30 22:51:50|24599.52|24519.52|24600.66|24520.66|24600.67|24520.67|24599.51|24519.51|10
1733007120000|2024-11-30 22:52:00|24601.23|24521.23|24603.6|24523.6|24603.6|24523.6|24601.23|24521.23|10
1733007130000|2024-11-30 22:52:10|24602.72|24522.72|24602.91|24522.91|24603.38|24523.38|24602.58|24522.58|10
1733007140000|2024-11-30 22:52:20|24603.06|24523.06|24602.82|24522.82|24603.74|24523.74|24602.74|24522.74|10
1733007150000|2024-11-30 22:52:30|24602.62|24522.62|24600.41|24520.41|24602.62|24522.62|24600.35|24520.35|10
1733007160000|2024-11-30 22:52:40|24600.3|24520.3|24596.94|24516.94|24600.3|24520.3|24596.94|24516.94|9
1733007170000|2024-11-30 22:52:50|24596.06|24516.06|24589.47|24509.47|24596.06|24516.06|24589.18|24509.18|10
1733007180000|2024-11-30 22:53:00|24588.51|24508.51|24583.08|24503.08|24588.51|24508.51|24582.98|24502.98|10
1733007190000|2024-11-30 22:53:10|24584.44|24504.44|24586.67|24506.67|24586.67|24506.67|24584.18|24504.18|10
1733007200000|2024-11-30 22:53:20|24586.47|24506.47|24585.98|24505.98|24586.66|24506.66|24585.9|24505.9|10
1733007210000|2024-11-30 22:53:30|24586.1|24506.1|24585|24505|24586.1|24506.1|24585|24505|10
1733007220000|2024-11-30 22:53:40|24583.57|24503.57|24581.4|24501.4|24583.62|24503.62|24581.4|24501.4|10
1733007230000|2024-11-30 22:53:50|24582.35|24502.35|24579.02|24499.02|24582.42|24502.42|24578.98|24498.98|10
1733007240000|2024-11-30 22:54:00|24579.03|24499.03|24577.62|24497.62|24579.13|24499.13|24577.59|24497.59|9
1733007250000|2024-11-30 22:54:10|24577.78|24497.78|24579.04|24499.04|24579.04|24499.04|24577.33|24497.33|10
1733007260000|2024-11-30 22:54:20|24578.25|24498.25|24579.31|24499.31|24579.31|24499.31|24577.7|24497.7|10
1733007270000|2024-11-30 22:54:30|24579.34|24499.34|24578.17|24498.17|24579.34|24499.34|24578.17|24498.17|10
1733007280000|2024-11-30 22:54:40|24578.12|24498.12|24580.45|24500.45|24580.45|24500.45|24578.01|24498.01|10
1733007290000|2024-11-30 22:54:50|24579.49|24499.49|24583.29|24503.29|24583.29|24503.29|24579.49|24499.49|10
1733007300000|2024-11-30 22:55:00|24583.34|24503.34|24585.41|24505.41|24585.45|24505.45|24583.34|24503.34|10
1733007310000|2024-11-30 22:55:10|24586.1|24506.1|24585.64|24505.64|24586.22|24506.22|24585.42|24505.42|10
1733007320000|2024-11-30 22:55:20|24585.56|24505.56|24584.69|24504.69|24585.56|24505.56|24584.04|24504.04|9
1733007330000|2024-11-30 22:55:30|24584.79|24504.79|24585.06|24505.06|24585.06|24505.06|24584.27|24504.27|10
1733007340000|2024-11-30 22:55:40|24585.07|24505.07|24586.1|24506.1|24586.1|24506.1|24584.63|24504.63|10
1733007350000|2024-11-30 22:55:50|24586.12|24506.12|24590.76|24510.76|24590.76|24510.76|24586.12|24506.12|10
1733007360000|2024-11-30 22:56:00|24590.86|24510.86|24597.1|24517.1|24597.1|24517.1|24590.86|24510.86|9
1733007370000|2024-11-30 22:56:10|24597.26|24517.26|24601.23|24521.23|24601.23|24521.23|24597.26|24517.26|10
1733007380000|2024-11-30 22:56:20|24600.97|24520.97|24602.6|24522.6|24602.6|24522.6|24600.54|24520.54|9
1733007390000|2024-11-30 22:56:30|24602.77|24522.77|24605.02|24525.02|24605.02|24525.02|24602.77|24522.77|10
1733007400000|2024-11-30 22:56:40|24605.07|24525.07|24603.1|24523.1|24605.43|24525.43|24603.05|24523.05|10
1733007410000|2024-11-30 22:56:50|24602.44|24522.44|24598.18|24518.18|24602.58|24522.58|24598.18|24518.18|10
1733007420000|2024-11-30 22:57:00|24597.65|24517.65|24594.9|24514.9|24597.85|24517.85|24594.9|24514.9|10
1733007430000|2024-11-30 22:57:10|24595.99|24515.99|24597.08|24517.08|24597.08|24517.08|24595.7|24515.7|10
1733007440000|2024-11-30 22:57:20|24596.99|24516.99|24596.89|24516.89|24597.05|24517.05|24596.53|24516.53|10
1733007450000|2024-11-30 22:57:30|24596.67|24516.67|24596.79|24516.79|24597.13|24517.13|24596.39|24516.39|10
1733007460000|2024-11-30 22:57:40|24597.48|24517.48|24597.96|24517.96|24597.96|24517.96|24597.48|24517.48|8
1733007470000|2024-11-30 22:57:50|24598.01|24518.01|24597.6|24517.6|24598.01|24518.01|24597.36|24517.36|8
1733007480000|2024-11-30 22:58:00|24597.66|24517.66|24597.96|24517.96|24597.96|24517.96|24597.04|24517.04|10
1733007490000|2024-11-30 22:58:10|24598.62|24518.62|24600.11|24520.11|24600.11|24520.11|24598.62|24518.62|10
1733007500000|2024-11-30 22:58:20|24600.25|24520.25|24603.96|24523.96|24603.96|24523.96|24600.01|24520.01|10
1733007510000|2024-11-30 22:58:30|24604.47|24524.47|24606.93|24526.93|24606.93|24526.93|24604.47|24524.47|9
1733007520000|2024-11-30 22:58:40|24607.43|24527.43|24608.02|24528.02|24608.02|24528.02|24606.93|24526.93|9
1733007530000|2024-11-30 22:58:50|24608.34|24528.34|24612.96|24532.96|24613.04|24533.04|24608.34|24528.34|9
1733007540000|2024-11-30 22:59:00|24613.49|24533.49|24614.02|24534.02|24614.02|24534.02|24613.41|24533.41|10
1733007550000|2024-11-30 22:59:10|24613.86|24533.86|24617.03|24537.03|24617.16|24537.16|24613.86|24533.86|10
1733007560000|2024-11-30 22:59:20|24617.02|24537.02|24618.44|24538.44|24618.44|24538.44|24617.02|24537.02|10
1733007570000|2024-11-30 22:59:30|24618.47|24538.47|24619.76|24539.76|24619.76|24539.76|24618.47|24538.47|9
1733007580000|2024-11-30 22:59:40|24620.61|24540.61|24620.44|24540.44|24621.62|24541.62|24620.44|24540.44|10
1733007590000|2024-11-30 22:59:50|24620.45|24540.45|24618.52|24538.52|24620.45|24540.45|24618.03|24538.03|8
1733007900000|2024-11-30 23:05:00|24661.57|24581.57|24662.7|24582.7|24662.96|24582.96|24661.57|24581.57|3
1733007910000|2024-11-30 23:05:10|24662.46|24582.46|24663.35|24583.35|24663.95|24583.95|24662.16|24582.16|10
1733007920000|2024-11-30 23:05:20|24663.27|24583.27|24663.54|24583.54|24664.22|24584.22|24662.98|24582.98|10
1733007930000|2024-11-30 23:05:30|24663.82|24583.82|24660.93|24580.93|24663.82|24583.82|24660.93|24580.93|10
1733007940000|2024-11-30 23:05:40|24660.62|24580.62|24658.3|24578.3|24660.62|24580.62|24658.03|24578.03|10
1733007950000|2024-11-30 23:05:50|24659.48|24579.48|24659.73|24579.73|24661.05|24581.05|24658.65|24578.65|10
1733007960000|2024-11-30 23:06:00|24659.75|24579.75|24665.12|24585.12|24665.12|24585.12|24659.75|24579.75|10
1733007970000|2024-11-30 23:06:10|24665.4|24585.4|24669.54|24589.54|24669.54|24589.54|24665.4|24585.4|9
1733007980000|2024-11-30 23:06:20|24669.85|24589.85|24672.16|24592.16|24673.41|24593.41|24669.85|24589.85|10
1733007990000|2024-11-30 23:06:30|24672.37|24592.37|24672.16|24592.16|24672.54|24592.54|24671.71|24591.71|10
1733008000000|2024-11-30 23:06:40|24672.91|24592.91|24674.77|24594.77|24674.89|24594.89|24672.91|24592.91|10
1733008010000|2024-11-30 23:06:50|24674.61|24594.61|24675.42|24595.42|24676.52|24596.52|24673.77|24593.77|9
1733008020000|2024-11-30 23:07:00|24675.41|24595.41|24675.45|24595.45|24676.08|24596.08|24674.05|24594.05|10
1733008030000|2024-11-30 23:07:10|24675.46|24595.46|24679.22|24599.22|24679.22|24599.22|24675.44|24595.44|10
1733008040000|2024-11-30 23:07:20|24679.74|24599.74|24682.01|24602.01|24682.01|24602.01|24679.74|24599.74|10
1733008050000|2024-11-30 23:07:30|24681.55|24601.55|24680.16|24600.16|24681.55|24601.55|24680.16|24600.16|10
1733008060000|2024-11-30 23:07:40|24679.41|24599.41|24681.04|24601.04|24681.04|24601.04|24679.41|24599.41|10
1733008070000|2024-11-30 23:07:50|24681.35|24601.35|24683.95|24603.95|24684.78|24604.78|24681.17|24601.17|10
1733008080000|2024-11-30 23:08:00|24683.25|24603.25|24685.26|24605.26|24685.26|24605.26|24683.15|24603.15|10
1733008090000|2024-11-30 23:08:10|24685.2|24605.2|24685.55|24605.55|24685.68|24605.68|24685.12|24605.12|10
1733008100000|2024-11-30 23:08:20|24685.99|24605.99|24690.34|24610.34|24690.37|24610.37|24685.99|24605.99|10
1733008110000|2024-11-30 23:08:30|24690.33|24610.33|24691.92|24611.92|24691.92|24611.92|24690.33|24610.33|10
1733008120000|2024-11-30 23:08:40|24691.7|24611.7|24694.86|24614.86|24694.86|24614.86|24691.7|24611.7|9
1733008130000|2024-11-30 23:08:50|24695.56|24615.56|24698.64|24618.64|24698.64|24618.64|24695.56|24615.56|10
1733008140000|2024-11-30 23:09:00|24699.09|24619.09|24705.01|24625.01|24705.01|24625.01|24699.09|24619.09|10
1733008150000|2024-11-30 23:09:10|24705.62|24625.62|24704.33|24624.33|24707.07|24627.07|24704.33|24624.33|10
1733008160000|2024-11-30 23:09:20|24702.18|24622.18|24696.67|24616.67|24702.18|24622.18|24696.67|24616.67|10
1733008170000|2024-11-30 23:09:30|24696.86|24616.86|24693.88|24613.88|24696.86|24616.86|24693.71|24613.71|10
1733008180000|2024-11-30 23:09:40|24693.32|24613.32|24690.78|24610.78|24693.37|24613.37|24690.78|24610.78|10
1733008190000|2024-11-30 23:09:50|24690.17|24610.17|24690.52|24610.52|24690.52|24610.52|24689.85|24609.85|10
1733008200000|2024-11-30 23:10:00|24690.53|24610.53|24689.64|24609.64|24690.53|24610.53|24688.33|24608.33|9
1733008210000|2024-11-30 23:10:10|24689.11|24609.11|24693.07|24613.07|24693.07|24613.07|24689.11|24609.11|10
1733008220000|2024-11-30 23:10:20|24693.74|24613.74|24691.32|24611.32|24693.85|24613.85|24691.32|24611.32|10
1733008230000|2024-11-30 23:10:30|24690.5|24610.5|24687.82|24607.82|24690.5|24610.5|24687.06|24607.06|10
1733008240000|2024-11-30 23:10:40|24687.76|24607.76|24682.85|24602.85|24687.76|24607.76|24682.83|24602.83|10
1733008250000|2024-11-30 23:10:50|24683.49|24603.49|24683.09|24603.09|24683.49|24603.49|24680.94|24600.94|10
1733008260000|2024-11-30 23:11:00|24683.18|24603.18|24684.6|24604.6|24684.6|24604.6|24683.01|24603.01|10
1733008270000|2024-11-30 23:11:10|24684.63|24604.63|24684.82|24604.82|24685.24|24605.24|24683.85|24603.85|9
1733008280000|2024-11-30 23:11:20|24684.28|24604.28|24682.03|24602.03|24684.97|24604.97|24682.03|24602.03|10
1733008290000|2024-11-30 23:11:30|24682.17|24602.17|24682.66|24602.66|24682.66|24602.66|24681.96|24601.96|10
1733008300000|2024-11-30 23:11:40|24682.68|24602.68|24683.13|24603.13|24683.23|24603.23|24682.62|24602.62|10
1733008310000|2024-11-30 23:11:50|24683.19|24603.19|24684|24604|24684.44|24604.44|24683.19|24603.19|10
1733008320000|2024-11-30 23:12:00|24683.78|24603.78|24684.17|24604.17|24684.17|24604.17|24682.88|24602.88|8
1733008330000|2024-11-30 23:12:10|24684.51|24604.51|24687.31|24607.31|24687.31|24607.31|24684.21|24604.21|10
1733008340000|2024-11-30 23:12:20|24687.61|24607.61|24688.3|24608.3|24688.3|24608.3|24686.93|24606.93|10
1733008350000|2024-11-30 23:12:30|24687.93|24607.93|24690.44|24610.44|24691.07|24611.07|24687.84|24607.84|10
1733008360000|2024-11-30 23:12:40|24690.56|24610.56|24692.64|24612.64|24693.27|24613.27|24690.56|24610.56|10
1733008370000|2024-11-30 23:12:50|24692.51|24612.51|24690.73|24610.73|24692.67|24612.67|24690.73|24610.73|10
1733008380000|2024-11-30 23:13:00|24690.25|24610.25|24684.19|24604.19|24690.25|24610.25|24684.19|24604.19|10
1733008390000|2024-11-30 23:13:10|24683.64|24603.64|24679.76|24599.76|24683.64|24603.64|24679.76|24599.76|10
1733008400000|2024-11-30 23:13:20|24679.26|24599.26|24663.97|24583.97|24679.26|24599.26|24663.97|24583.97|10
1733008410000|2024-11-30 23:13:30|24664.07|24584.07|24666.34|24586.34|24666.8|24586.8|24664.07|24584.07|10
1733008420000|2024-11-30 23:13:40|24666.43|24586.43|24666.67|24586.67|24668.82|24588.82|24666.43|24586.43|10
1733008430000|2024-11-30 23:13:50|24666.89|24586.89|24667.87|24587.87|24668.73|24588.73|24666.89|24586.89|10
1733008440000|2024-11-30 23:14:00|24667.14|24587.14|24668.98|24588.98|24669.04|24589.04|24666.84|24586.84|9
1733008450000|2024-11-30 23:14:10|24669.85|24589.85|24670.09|24590.09|24671.13|24591.13|24669.09|24589.09|10
1733008460000|2024-11-30 23:14:20|24670.54|24590.54|24663.81|24583.81|24670.54|24590.54|24663.81|24583.81|10
1733008470000|2024-11-30 23:14:30|24663.98|24583.98|24660.18|24580.18|24663.98|24583.98|24660.18|24580.18|10
1733008480000|2024-11-30 23:14:40|24660.19|24580.19|24660.76|24580.76|24660.76|24580.76|24658.04|24578.04|10
1733008490000|2024-11-30 23:14:50|24661.43|24581.43|24662.21|24582.21|24662.24|24582.24|24661.08|24581.08|10
1733008500000|2024-11-30 23:15:00|24661.98|24581.98|24661.55|24581.55|24661.98|24581.98|24660.3|24580.3|10
1733008510000|2024-11-30 23:15:10|24661.36|24581.36|24663.07|24583.07|24663.07|24583.07|24660.96|24580.96|10
1733008520000|2024-11-30 23:15:20|24663.29|24583.29|24666.18|24586.18|24666.65|24586.65|24663.18|24583.18|10
1733008530000|2024-11-30 23:15:30|24666.17|24586.17|24665.76|24585.76|24666.92|24586.92|24665.38|24585.38|10
1733008540000|2024-11-30 23:15:40|24665.86|24585.86|24671.05|24591.05|24671.05|24591.05|24665.86|24585.86|10
1733008550000|2024-11-30 23:15:50|24671.08|24591.08|24672.04|24592.04|24672.04|24592.04|24669.75|24589.75|10
1733008560000|2024-11-30 23:16:00|24672.11|24592.11|24673.67|24593.67|24676.36|24596.36|24672.11|24592.11|10
1733008570000|2024-11-30 23:16:10|24673.64|24593.64|24672.26|24592.26|24673.7|24593.7|24671.95|24591.95|10
1733008580000|2024-11-30 23:16:20|24671.91|24591.91|24673.28|24593.28|24673.56|24593.56|24671.91|24591.91|10
1733008590000|2024-11-30 23:16:30|24673.55|24593.55|24673.4|24593.4|24674.07|24594.07|24672.57|24592.57|10
1733008600000|2024-11-30 23:16:40|24673.3|24593.3|24675|24595|24675|24595|24673.3|24593.3|10
1733008610000|2024-11-30 23:16:50|24675.02|24595.02|24680.79|24600.79|24680.79|24600.79|24675.02|24595.02|10
1733008620000|2024-11-30 23:17:00|24680.91|24600.91|24684.6|24604.6|24684.6|24604.6|24680.21|24600.21|10
1733008630000|2024-11-30 23:17:10|24684.64|24604.64|24684.83|24604.83|24685.36|24605.36|24683.71|24603.71|9
1733008640000|2024-11-30 23:17:20|24685.5|24605.5|24685.42|24605.42|24686.03|24606.03|24685.39|24605.39|9
1733008650000|2024-11-30 23:17:30|24684.87|24604.87|24686.89|24606.89|24686.89|24606.89|24684.87|24604.87|10
1733008660000|2024-11-30 23:17:40|24687.84|24607.84|24684.51|24604.51|24687.84|24607.84|24683.98|24603.98|10
1733008670000|2024-11-30 23:17:50|24684.43|24604.43|24685.17|24605.17|24685.26|24605.26|24683.89|24603.89|10
1733008680000|2024-11-30 23:18:00|24684.77|24604.77|24679.54|24599.54|24684.77|24604.77|24679.54|24599.54|10
1733008690000|2024-11-30 23:18:10|24679.26|24599.26|24674.04|24594.04|24679.26|24599.26|24673.56|24593.56|10
1733008700000|2024-11-30 23:18:20|24673.96|24593.96|24675.17|24595.17|24675.17|24595.17|24673.66|24593.66|10
1733008710000|2024-11-30 23:18:30|24675.12|24595.12|24672.42|24592.42|24675.12|24595.12|24672.42|24592.42|10
1733008720000|2024-11-30 23:18:40|24672.54|24592.54|24674.81|24594.81|24674.81|24594.81|24672.54|24592.54|10
1733008730000|2024-11-30 23:18:50|24675.23|24595.23|24676.41|24596.41|24677.34|24597.34|24675.23|24595.23|10
1733008740000|2024-11-30 23:19:00|24676.39|24596.39|24680.04|24600.04|24680.04|24600.04|24676.39|24596.39|10
1733008750000|2024-11-30 23:19:10|24681.14|24601.14|24680.69|24600.69|24681.81|24601.81|24680.24|24600.24|10
1733008760000|2024-11-30 23:19:20|24681.23|24601.23|24680.82|24600.82|24681.62|24601.62|24680.77|24600.77|10
1733008770000|2024-11-30 23:19:30|24680.73|24600.73|24678.78|24598.78|24680.73|24600.73|24678.78|24598.78|10
1733008780000|2024-11-30 23:19:40|24678.86|24598.86|24677.97|24597.97|24678.86|24598.86|24677.97|24597.97|10
1733008790000|2024-11-30 23:19:50|24678.16|24598.16|24670.63|24590.63|24678.25|24598.25|24670.24|24590.24|10
1733008800000|2024-11-30 23:20:00|24670.4|24590.4|24672.14|24592.14|24672.55|24592.55|24668.5|24588.5|10
1733008810000|2024-11-30 23:20:10|24671.96|24591.96|24666.19|24586.19|24671.96|24591.96|24666.12|24586.12|10
1733008820000|2024-11-30 23:20:20|24666.17|24586.17|24666.15|24586.15|24666.99|24586.99|24665.3|24585.3|10
1733008830000|2024-11-30 23:20:30|24665.72|24585.72|24664.39|24584.39|24665.82|24585.82|24664.19|24584.19|10
1733008840000|2024-11-30 23:20:40|24664.37|24584.37|24658.92|24578.92|24664.93|24584.93|24658.92|24578.92|10
1733008850000|2024-11-30 23:20:50|24657.99|24577.99|24659.14|24579.14|24659.14|24579.14|24657.1|24577.1|10
1733008860000|2024-11-30 23:21:00|24659.19|24579.19|24662.7|24582.7|24662.7|24582.7|24658.81|24578.81|10
1733008870000|2024-11-30 23:21:10|24662.77|24582.77|24663.32|24583.32|24664.06|24584.06|24662.74|24582.74|10
1733008880000|2024-11-30 23:21:20|24662.59|24582.59|24660.13|24580.13|24662.81|24582.81|24660.13|24580.13|10
1733008890000|2024-11-30 23:21:30|24660.28|24580.28|24663.77|24583.77|24663.83|24583.83|24660.28|24580.28|10
1733008900000|2024-11-30 23:21:40|24664.11|24584.11|24661.33|24581.33|24664.78|24584.78|24661.33|24581.33|10
1733008910000|2024-11-30 23:21:50|24661.39|24581.39|24660.59|24580.59|24661.85|24581.85|24660.59|24580.59|10
1733008920000|2024-11-30 23:22:00|24660.37|24580.37|24661.37|24581.37|24662.33|24582.33|24660.26|24580.26|10
1733008930000|2024-11-30 23:22:10|24660.91|24580.91|24660.37|24580.37|24660.91|24580.91|24659.49|24579.49|10
1733008940000|2024-11-30 23:22:20|24660.44|24580.44|24657.12|24577.12|24660.44|24580.44|24657.03|24577.03|10
1733008950000|2024-11-30 23:22:30|24657.24|24577.24|24654.42|24574.42|24657.24|24577.24|24654.42|24574.42|10
1733008960000|2024-11-30 23:22:40|24654.36|24574.36|24651.91|24571.91|24654.36|24574.36|24651.91|24571.91|9
1733008970000|2024-11-30 23:22:50|24651.74|24571.74|24652.1|24572.1|24652.11|24572.11|24651.64|24571.64|10
1733008980000|2024-11-30 23:23:00|24652.14|24572.14|24651.18|24571.18|24652.27|24572.27|24651.18|24571.18|10
1733008990000|2024-11-30 23:23:10|24650.8|24570.8|24649.12|24569.12|24650.8|24570.8|24649.02|24569.02|10
1733009000000|2024-11-30 23:23:20|24647.9|24567.9|24643.64|24563.64|24647.9|24567.9|24643.64|24563.64|10
1733009010000|2024-11-30 23:23:30|24641.86|24561.86|24646.27|24566.27|24647.32|24567.32|24641.86|24561.86|10
1733009020000|2024-11-30 23:23:40|24645.86|24565.86|24640.36|24560.36|24645.88|24565.88|24640.36|24560.36|10
1733009030000|2024-11-30 23:23:50|24640.64|24560.64|24638.18|24558.18|24640.68|24560.68|24638.18|24558.18|10
1733009040000|2024-11-30 23:24:00|24637.84|24557.84|24630.36|24550.36|24637.84|24557.84|24630.36|24550.36|10
1733009050000|2024-11-30 23:24:10|24629.46|24549.46|24621.77|24541.77|24629.46|24549.46|24621.77|24541.77|10
1733009060000|2024-11-30 23:24:20|24621.55|24541.55|24618.44|24538.44|24621.55|24541.55|24618.44|24538.44|10
1733009070000|2024-11-30 23:24:30|24618.4|24538.4|24619.94|24539.94|24621.1|24541.1|24618.31|24538.31|10
1733009080000|2024-11-30 23:24:40|24620.4|24540.4|24623.13|24543.13|24623.13|24543.13|24620.4|24540.4|10
1733009090000|2024-11-30 23:24:50|24623.19|24543.19|24620.44|24540.44|24623.19|24543.19|24620.44|24540.44|10
1733009100000|2024-11-30 23:25:00|24620.03|24540.03|24621.58|24541.58|24621.58|24541.58|24620.03|24540.03|10
1733009110000|2024-11-30 23:25:10|24621.52|24541.52|24619.25|24539.25|24621.52|24541.52|24619.25|24539.25|10
1733009120000|2024-11-30 23:25:20|24619.26|24539.26|24618.82|24538.82|24619.86|24539.86|24618.59|24538.59|9
1733009130000|2024-11-30 23:25:30|24620.09|24540.09|24616.49|24536.49|24620.27|24540.27|24616.34|24536.34|10
1733009140000|2024-11-30 23:25:40|24616.54|24536.54|24616.18|24536.18|24616.54|24536.54|24614.65|24534.65|10
1733009150000|2024-11-30 23:25:50|24616.15|24536.15|24615.04|24535.04|24617.47|24537.47|24613.26|24533.26|10
1733009160000|2024-11-30 23:26:00|24615.13|24535.13|24612.74|24532.74|24615.13|24535.13|24612.48|24532.48|10
1733009170000|2024-11-30 23:26:10|24613.06|24533.06|24606.61|24526.61|24613.99|24533.99|24606.61|24526.61|10
1733009180000|2024-11-30 23:26:20|24606.32|24526.32|24609.75|24529.75|24609.99|24529.99|24606.32|24526.32|10
1733009190000|2024-11-30 23:26:30|24610.38|24530.38|24613.79|24533.79|24614.21|24534.21|24610.38|24530.38|10
1733009200000|2024-11-30 23:26:40|24613.56|24533.56|24613.54|24533.54|24613.8|24533.8|24613.33|24533.33|10
1733009210000|2024-11-30 23:26:50|24613.44|24533.44|24612.38|24532.38|24613.52|24533.52|24612.15|24532.15|10
1733009220000|2024-11-30 23:27:00|24612.43|24532.43|24610.23|24530.23|24612.43|24532.43|24609.53|24529.53|10
1733009230000|2024-11-30 23:27:10|24610.83|24530.83|24612.17|24532.17|24612.99|24532.99|24610.83|24530.83|10
1733009240000|2024-11-30 23:27:20|24611.27|24531.27|24610.81|24530.81|24611.29|24531.29|24610.77|24530.77|10
1733009250000|2024-11-30 23:27:30|24610.75|24530.75|24609.85|24529.85|24610.75|24530.75|24609.63|24529.63|10
1733009260000|2024-11-30 23:27:40|24609.65|24529.65|24608.83|24528.83|24609.65|24529.65|24608.54|24528.54|10
1733009270000|2024-11-30 23:27:50|24608.81|24528.81|24609.64|24529.64|24610.22|24530.22|24608.81|24528.81|10
1733009280000|2024-11-30 23:28:00|24609.77|24529.77|24606.98|24526.98|24609.77|24529.77|24606.88|24526.88|9
1733009290000|2024-11-30 23:28:10|24607.07|24527.07|24605.26|24525.26|24607.07|24527.07|24605.26|24525.26|10
1733009300000|2024-11-30 23:28:20|24605.15|24525.15|24606.14|24526.14|24606.14|24526.14|24605.15|24525.15|10
1733009310000|2024-11-30 23:28:30|24606.62|24526.62|24603.85|24523.85|24606.62|24526.62|24603.77|24523.77|9
1733009320000|2024-11-30 23:28:40|24604|24524|24603.2|24523.2|24604.5|24524.5|24603.19|24523.19|10
1733009330000|2024-11-30 23:28:50|24603.25|24523.25|24602.94|24522.94|24603.8|24523.8|24602.94|24522.94|10
1733009340000|2024-11-30 23:29:00|24602.17|24522.17|24603.42|24523.42|24603.5|24523.5|24602.17|24522.17|10
1733009350000|2024-11-30 23:29:10|24603.68|24523.68|24603.55|24523.55|24604.05|24524.05|24603.51|24523.51|8
1733009360000|2024-11-30 23:29:20|24603.66|24523.66|24602.04|24522.04|24603.9|24523.9|24602.04|24522.04|10
1733009370000|2024-11-30 23:29:30|24602.01|24522.01|24602.04|24522.04|24602.57|24522.57|24601.98|24521.98|10
1733009380000|2024-11-30 23:29:40|24602.18|24522.18|24602|24522|24602.18|24522.18|24601.55|24521.55|9
1733009390000|2024-11-30 23:29:50|24601.97|24521.97|24602.04|24522.04|24602.12|24522.12|24601.97|24521.97|10
1733009400000|2024-11-30 23:30:00|24602.22|24522.22|24602.91|24522.91|24602.91|24522.91|24601.64|24521.64|10
1733009410000|2024-11-30 23:30:10|24603.12|24523.12|24611.78|24531.78|24611.78|24531.78|24603.08|24523.08|10
1733009420000|2024-11-30 23:30:20|24612.89|24532.89|24609.35|24529.35|24613.04|24533.04|24609.35|24529.35|9
1733009430000|2024-11-30 23:30:30|24609.44|24529.44|24610.06|24530.06|24610.6|24530.6|24609.44|24529.44|10
1733009440000|2024-11-30 23:30:40|24610|24530|24609.13|24529.13|24610.26|24530.26|24608.99|24528.99|10
1733009450000|2024-11-30 23:30:50|24608.3|24528.3|24609.13|24529.13|24609.13|24529.13|24608.09|24528.09|10
1733009460000|2024-11-30 23:31:00|24608.63|24528.63|24608.28|24528.28|24609.38|24529.38|24608.24|24528.24|9
1733009470000|2024-11-30 23:31:10|24608.32|24528.32|24611.21|24531.21|24611.21|24531.21|24607.8|24527.8|10
1733009480000|2024-11-30 23:31:20|24611.62|24531.62|24614.32|24534.32|24614.32|24534.32|24611.62|24531.62|10
1733009490000|2024-11-30 23:31:30|24614.62|24534.62|24618.14|24538.14|24618.14|24538.14|24614.62|24534.62|9
1733009500000|2024-11-30 23:31:40|24618.64|24538.64|24610.04|24530.04|24618.64|24538.64|24608.96|24528.96|10
1733009510000|2024-11-30 23:31:50|24610.19|24530.19|24612.04|24532.04|24612.04|24532.04|24610.19|24530.19|10
1733009520000|2024-11-30 23:32:00|24612.15|24532.15|24614.62|24534.62|24614.62|24534.62|24612.12|24532.12|10
1733009530000|2024-11-30 23:32:10|24614.35|24534.35|24616.32|24536.32|24616.33|24536.33|24614.35|24534.35|10
1733009540000|2024-11-30 23:32:20|24616.71|24536.71|24617.68|24537.68|24617.68|24537.68|24616.29|24536.29|10
1733009550000|2024-11-30 23:32:30|24618.01|24538.01|24616.07|24536.07|24618.72|24538.72|24616.07|24536.07|10
1733009560000|2024-11-30 23:32:40|24616.16|24536.16|24614.91|24534.91|24616.46|24536.46|24614.84|24534.84|10
1733009570000|2024-11-30 23:32:50|24615.52|24535.52|24616.57|24536.57|24617.18|24537.18|24615.52|24535.52|9
1733009580000|2024-11-30 23:33:00|24616.42|24536.42|24614.3|24534.3|24616.42|24536.42|24614.3|24534.3|10
1733009590000|2024-11-30 23:33:10|24613.99|24533.99|24609.08|24529.08|24614.03|24534.03|24609.08|24529.08|10
1733009600000|2024-11-30 23:33:20|24608.64|24528.64|24604.58|24524.58|24608.64|24528.64|24604.16|24524.16|10
1733009610000|2024-11-30 23:33:30|24604.72|24524.72|24605.4|24525.4|24606.12|24526.12|24604.33|24524.33|10
1733009620000|2024-11-30 23:33:40|24604.45|24524.45|24604.05|24524.05|24604.45|24524.45|24603.37|24523.37|10
1733009630000|2024-11-30 23:33:50|24603.43|24523.43|24604.66|24524.66|24604.66|24524.66|24603.42|24523.42|10
1733009640000|2024-11-30 23:34:00|24608.84|24528.84|24614.69|24534.69|24614.69|24534.69|24608.84|24528.84|10
1733009650000|2024-11-30 23:34:10|24615.47|24535.47|24616.65|24536.65|24616.65|24536.65|24615.47|24535.47|10
1733009660000|2024-11-30 23:34:20|24617.59|24537.59|24616.68|24536.68|24618.72|24538.72|24615.84|24535.84|10
1733009670000|2024-11-30 23:34:30|24616.94|24536.94|24613.23|24533.23|24616.98|24536.98|24613.23|24533.23|10
1733009680000|2024-11-30 23:34:40|24613.18|24533.18|24610.8|24530.8|24613.18|24533.18|24610.8|24530.8|9
1733009690000|2024-11-30 23:34:50|24609.71|24529.71|24609.86|24529.86|24610.3|24530.3|24608.98|24528.98|10
1733009700000|2024-11-30 23:35:00|24610.14|24530.14|24608.04|24528.04|24610.14|24530.14|24608.04|24528.04|10
1733009710000|2024-11-30 23:35:10|24608.21|24528.21|24609.22|24529.22|24610.95|24530.95|24608.21|24528.21|10
1733009720000|2024-11-30 23:35:20|24609.21|24529.21|24603.91|24523.91|24609.62|24529.62|24603.91|24523.91|10
1733009730000|2024-11-30 23:35:30|24602.32|24522.32|24601.8|24521.8|24602.32|24522.32|24600.67|24520.67|10
1733009740000|2024-11-30 23:35:40|24601.97|24521.97|24606.66|24526.66|24606.66|24526.66|24601.97|24521.97|10
1733009750000|2024-11-30 23:35:50|24607.02|24527.02|24608.77|24528.77|24608.77|24528.77|24607.02|24527.02|10
1733009760000|2024-11-30 23:36:00|24608.79|24528.79|24609.92|24529.92|24610.16|24530.16|24608.79|24528.79|9
1733009770000|2024-11-30 23:36:10|24611.51|24531.51|24613.39|24533.39|24613.48|24533.48|24611.29|24531.29|10
1733009780000|2024-11-30 23:36:20|24613.09|24533.09|24616.16|24536.16|24617.07|24537.07|24613.09|24533.09|10
1733009790000|2024-11-30 23:36:30|24616.03|24536.03|24614.44|24534.44|24616.61|24536.61|24614.44|24534.44|10
1733009800000|2024-11-30 23:36:40|24614.1|24534.1|24612.77|24532.77|24614.11|24534.11|24612.72|24532.72|10
1733009810000|2024-11-30 23:36:50|24612.54|24532.54|24614.21|24534.21|24614.23|24534.23|24612.54|24532.54|10
1733009820000|2024-11-30 23:37:00|24614.48|24534.48|24610.88|24530.88|24614.48|24534.48|24610.88|24530.88|10
1733009830000|2024-11-30 23:37:10|24610.87|24530.87|24614.31|24534.31|24614.59|24534.59|24610.87|24530.87|9
1733009840000|2024-11-30 23:37:20|24614.91|24534.91|24618.9|24538.9|24618.9|24538.9|24614.88|24534.88|10
1733009850000|2024-11-30 23:37:30|24618.96|24538.96|24619.87|24539.87|24619.89|24539.89|24618.96|24538.96|10
1733009860000|2024-11-30 23:37:40|24619.84|24539.84|24621.61|24541.61|24621.75|24541.75|24619.64|24539.64|10
1733009870000|2024-11-30 23:37:50|24621.46|24541.46|24620.81|24540.81|24621.47|24541.47|24620.37|24540.37|10
1733009880000|2024-11-30 23:38:00|24620.93|24540.93|24622.26|24542.26|24623.89|24543.89|24620.93|24540.93|10
1733009890000|2024-11-30 23:38:10|24622.17|24542.17|24622.4|24542.4|24622.4|24542.4|24621.64|24541.64|9
1733009900000|2024-11-30 23:38:20|24623.28|24543.28|24622.93|24542.93|24623.29|24543.29|24622.72|24542.72|10
1733009910000|2024-11-30 23:38:30|24622.99|24542.99|24622.37|24542.37|24623.46|24543.46|24621.53|24541.53|9
1733009920000|2024-11-30 23:38:40|24622.57|24542.57|24621.77|24541.77|24622.65|24542.65|24621.75|24541.75|10
1733009930000|2024-11-30 23:38:50|24622.17|24542.17|24621.5|24541.5|24622.46|24542.46|24621.5|24541.5|10
1733009940000|2024-11-30 23:39:00|24619.68|24539.68|24620.09|24540.09|24620.6|24540.6|24619.68|24539.68|10
1733009950000|2024-11-30 23:39:10|24619.28|24539.28|24621.34|24541.34|24621.53|24541.53|24619.08|24539.08|9
1733009960000|2024-11-30 23:39:20|24621.41|24541.41|24625.63|24545.63|24625.63|24545.63|24621.41|24541.41|10
1733009970000|2024-11-30 23:39:30|24625.27|24545.27|24627.1|24547.1|24627.31|24547.31|24625.14|24545.14|10
1733009980000|2024-11-30 23:39:40|24626.95|24546.95|24629.06|24549.06|24629.06|24549.06|24626.95|24546.95|10
1733009990000|2024-11-30 23:39:50|24629.13|24549.13|24627.76|24547.76|24629.13|24549.13|24627.29|24547.29|10
1733010000000|2024-11-30 23:40:00|24628.8|24548.8|24631.41|24551.41|24631.52|24551.52|24628.69|24548.69|10
1733010010000|2024-11-30 23:40:10|24631.23|24551.23|24633.29|24553.29|24633.32|24553.32|24631.23|24551.23|9
1733010020000|2024-11-30 23:40:20|24633.33|24553.33|24633.88|24553.88|24634.6|24554.6|24633.33|24553.33|10
1733010030000|2024-11-30 23:40:30|24633.83|24553.83|24632.59|24552.59|24633.83|24553.83|24632.34|24552.34|10
1733010040000|2024-11-30 23:40:40|24632.48|24552.48|24632.55|24552.55|24632.58|24552.58|24632.33|24552.33|10
1733010050000|2024-11-30 23:40:50|24632.59|24552.59|24634.07|24554.07|24634.07|24554.07|24632.51|24552.51|10
1733010060000|2024-11-30 23:41:00|24633.83|24553.83|24635.83|24555.83|24635.92|24555.92|24633.76|24553.76|9
1733010070000|2024-11-30 23:41:10|24636.12|24556.12|24636.27|24556.27|24636.58|24556.58|24635.51|24555.51|10
1733010080000|2024-11-30 23:41:20|24636.95|24556.95|24636.28|24556.28|24637|24557|24636.04|24556.04|10
1733010090000|2024-11-30 23:41:30|24636.42|24556.42|24638.93|24558.93|24638.93|24558.93|24636.31|24556.31|9
1733010100000|2024-11-30 23:41:40|24639.26|24559.26|24642.08|24562.08|24642.08|24562.08|24639.17|24559.17|9
1733010110000|2024-11-30 23:41:50|24645.68|24565.68|24648.38|24568.38|24648.38|24568.38|24645.68|24565.68|9
1733010120000|2024-11-30 23:42:00|24648.46|24568.46|24645.43|24565.43|24648.46|24568.46|24645.43|24565.43|10
1733010130000|2024-11-30 23:42:10|24645.98|24565.98|24646.15|24566.15|24646.41|24566.41|24645.51|24565.51|10
1733010140000|2024-11-30 23:42:20|24645.96|24565.96|24645.52|24565.52|24646.15|24566.15|24645.25|24565.25|10
1733010150000|2024-11-30 23:42:30|24645.47|24565.47|24642.72|24562.72|24645.47|24565.47|24642.72|24562.72|10
1733010160000|2024-11-30 23:42:40|24642.06|24562.06|24639.26|24559.26|24642.08|24562.08|24639.26|24559.26|10
1733010170000|2024-11-30 23:42:50|24638.9|24558.9|24637.77|24557.77|24638.9|24558.9|24637.77|24557.77|10
1733010180000|2024-11-30 23:43:00|24637.52|24557.52|24637.66|24557.66|24637.66|24557.66|24637.11|24557.11|9
1733010190000|2024-11-30 23:43:10|24637.83|24557.83|24634.96|24554.96|24637.97|24557.97|24634.96|24554.96|10
1733010200000|2024-11-30 23:43:20|24634.89|24554.89|24635.68|24555.68|24635.99|24555.99|24634.59|24554.59|10
1733010210000|2024-11-30 23:43:30|24635.63|24555.63|24631.68|24551.68|24635.69|24555.69|24631.68|24551.68|9
1733010220000|2024-11-30 23:43:40|24631.63|24551.63|24630.62|24550.62|24631.63|24551.63|24630.13|24550.13|10
1733010230000|2024-11-30 23:43:50|24629.52|24549.52|24629.56|24549.56|24629.58|24549.58|24628.5|24548.5|10
1733010240000|2024-11-30 23:44:00|24628.87|24548.87|24626.93|24546.93|24628.87|24548.87|24626.93|24546.93|10
1733010250000|2024-11-30 23:44:10|24626.77|24546.77|24625.45|24545.45|24627.03|24547.03|24625.45|24545.45|9
1733010260000|2024-11-30 23:44:20|24625.37|24545.37|24626.06|24546.06|24626.48|24546.48|24625.25|24545.25|10
1733010270000|2024-11-30 23:44:30|24626.04|24546.04|24628.18|24548.18|24628.2|24548.2|24626.04|24546.04|10
1733010280000|2024-11-30 23:44:40|24628.25|24548.25|24630.16|24550.16|24630.16|24550.16|24628.25|24548.25|10
1733010290000|2024-11-30 23:44:50|24631.31|24551.31|24631.81|24551.81|24632|24552|24631.31|24551.31|10
1733010300000|2024-11-30 23:45:00|24632.06|24552.06|24634.26|24554.26|24634.26|24554.26|24632.06|24552.06|10
1733010310000|2024-11-30 23:45:10|24634.13|24554.13|24636.11|24556.11|24636.11|24556.11|24634.13|24554.13|10
1733010320000|2024-11-30 23:45:20|24636.32|24556.32|24635.24|24555.24|24636.33|24556.33|24635.24|24555.24|10
1733010330000|2024-11-30 23:45:30|24634.57|24554.57|24634.07|24554.07|24634.57|24554.57|24633.48|24553.48|9
1733010340000|2024-11-30 23:45:40|24634.18|24554.18|24631.6|24551.6|24634.18|24554.18|24631.14|24551.14|10
1733010350000|2024-11-30 23:45:50|24631.07|24551.07|24628.94|24548.94|24631.07|24551.07|24628.94|24548.94|10
1733010360000|2024-11-30 23:46:00|24628.66|24548.66|24627.27|24547.27|24628.66|24548.66|24627.26|24547.26|10
1733010370000|2024-11-30 23:46:10|24625.72|24545.72|24616.29|24536.29|24625.72|24545.72|24616.29|24536.29|10
1733010380000|2024-11-30 23:46:20|24616.73|24536.73|24612.56|24532.56|24617.7|24537.7|24612.56|24532.56|10
1733010390000|2024-11-30 23:46:30|24612.41|24532.41|24607.6|24527.6|24612.49|24532.49|24606.38|24526.38|10
1733010400000|2024-11-30 23:46:40|24606.14|24526.14|24602.75|24522.75|24606.14|24526.14|24602.74|24522.74|10
1733010410000|2024-11-30 23:46:50|24602.93|24522.93|24599.03|24519.03|24603.37|24523.37|24599.03|24519.03|10
1733010420000|2024-11-30 23:47:00|24598.86|24518.86|24591.2|24511.2|24598.86|24518.86|24591.2|24511.2|10
1733010430000|2024-11-30 23:47:10|24590.33|24510.33|24591.42|24511.42|24591.62|24511.62|24590.06|24510.06|10
1733010440000|2024-11-30 23:47:20|24591.56|24511.56|24585.74|24505.74|24591.56|24511.56|24585.74|24505.74|8
1733010450000|2024-11-30 23:47:30|24585.81|24505.81|24586.37|24506.37|24586.6|24506.6|24582.77|24502.77|10
1733010460000|2024-11-30 23:47:40|24587.02|24507.02|24587.74|24507.74|24587.96|24507.96|24587.02|24507.02|9
1733010470000|2024-11-30 23:47:50|24588.29|24508.29|24587.57|24507.57|24589.26|24509.26|24587.22|24507.22|10
1733010480000|2024-11-30 23:48:00|24587.98|24507.98|24585.13|24505.13|24588.03|24508.03|24585.13|24505.13|10
1733010490000|2024-11-30 23:48:10|24585.61|24505.61|24583.79|24503.79|24585.61|24505.61|24582.52|24502.52|10
1733010500000|2024-11-30 23:48:20|24583.94|24503.94|24584.79|24504.79|24584.84|24504.84|24583.54|24503.54|10
1733010510000|2024-11-30 23:48:30|24584.76|24504.76|24586.08|24506.08|24587.15|24507.15|24584.76|24504.76|10
1733010520000|2024-11-30 23:48:40|24587.34|24507.34|24591.82|24511.82|24591.82|24511.82|24587.34|24507.34|10
1733010530000|2024-11-30 23:48:50|24592.16|24512.16|24593.71|24513.71|24593.79|24513.79|24592.16|24512.16|10
1733010540000|2024-11-30 23:49:00|24593.78|24513.78|24595.34|24515.34|24595.44|24515.44|24593.73|24513.73|10
1733010550000|2024-11-30 23:49:10|24594.94|24514.94|24598.43|24518.43|24598.43|24518.43|24594.91|24514.91|10
1733010560000|2024-11-30 23:49:20|24598.81|24518.81|24598.49|24518.49|24599.05|24519.05|24598.43|24518.43|9
1733010570000|2024-11-30 23:49:30|24598.27|24518.27|24598.76|24518.76|24598.83|24518.83|24596.88|24516.88|10
1733010580000|2024-11-30 23:49:40|24599.04|24519.04|24601.92|24521.92|24601.92|24521.92|24599.04|24519.04|10
1733010590000|2024-11-30 23:49:50|24603.05|24523.05|24605.79|24525.79|24605.79|24525.79|24603.05|24523.05|10
1733010600000|2024-11-30 23:50:00|24605.95|24525.95|24604.08|24524.08|24605.98|24525.98|24603.79|24523.79|9
1733010610000|2024-11-30 23:50:10|24603.64|24523.64|24602.51|24522.51|24603.72|24523.72|24602.22|24522.22|10
1733010620000|2024-11-30 23:50:20|24602.77|24522.77|24600.19|24520.19|24602.77|24522.77|24600.1|24520.1|10
1733010630000|2024-11-30 23:50:30|24600.8|24520.8|24600.47|24520.47|24601|24521|24599.6|24519.6|10
1733010640000|2024-11-30 23:50:40|24600.45|24520.45|24600.18|24520.18|24600.45|24520.45|24599.97|24519.97|10
1733010650000|2024-11-30 23:50:50|24600.15|24520.15|24599.23|24519.23|24600.45|24520.45|24599.17|24519.17|10
1733010660000|2024-11-30 23:51:00|24599.5|24519.5|24599.02|24519.02|24599.88|24519.88|24599.02|24519.02|9
1733010670000|2024-11-30 23:51:10|24598.82|24518.82|24600.17|24520.17|24600.67|24520.67|24598.82|24518.82|10
1733010680000|2024-11-30 23:51:20|24599.88|24519.88|24599.03|24519.03|24599.88|24519.88|24598.82|24518.82|10
1733010690000|2024-11-30 23:51:30|24598.56|24518.56|24600.06|24520.06|24600.09|24520.09|24598.33|24518.33|10
1733010700000|2024-11-30 23:51:40|24601.2|24521.2|24602|24522|24602.2|24522.2|24601.2|24521.2|10
1733010710000|2024-11-30 23:51:50|24602.11|24522.11|24602.46|24522.46|24602.75|24522.75|24601.95|24521.95|10
1733010720000|2024-11-30 23:52:00|24602.27|24522.27|24601.53|24521.53|24603.02|24523.02|24601.53|24521.53|10
1733010730000|2024-11-30 23:52:10|24600.95|24520.95|24602.12|24522.12|24602.12|24522.12|24599.59|24519.59|10
1733010740000|2024-11-30 23:52:20|24602.08|24522.08|24609.53|24529.53|24609.64|24529.64|24601.96|24521.96|10
1733010750000|2024-11-30 23:52:30|24609.48|24529.48|24609.17|24529.17|24611.46|24531.46|24609.17|24529.17|10
1733010760000|2024-11-30 23:52:40|24609.6|24529.6|24609.74|24529.74|24609.93|24529.93|24609.6|24529.6|9
1733010770000|2024-11-30 23:52:50|24609.67|24529.67|24609.69|24529.69|24610.03|24530.03|24609.47|24529.47|9
1733010780000|2024-11-30 23:53:00|24608.77|24528.77|24608.18|24528.18|24609.28|24529.28|24608.13|24528.13|10
1733010790000|2024-11-30 23:53:10|24608.03|24528.03|24607.78|24527.78|24608.83|24528.83|24607.78|24527.78|9
1733010800000|2024-11-30 23:53:20|24607.49|24527.49|24605.92|24525.92|24607.49|24527.49|24605.33|24525.33|10
1733010810000|2024-11-30 23:53:30|24605.76|24525.76|24605.49|24525.49|24605.92|24525.92|24605.23|24525.23|8
1733010820000|2024-11-30 23:53:40|24605.54|24525.54|24603.84|24523.84|24605.66|24525.66|24603.82|24523.82|9
1733010830000|2024-11-30 23:53:50|24603.88|24523.88|24601.94|24521.94|24603.91|24523.91|24601.94|24521.94|9
1733010840000|2024-11-30 23:54:00|24601.89|24521.89|24597.01|24517.01|24601.89|24521.89|24597.01|24517.01|10
1733010850000|2024-11-30 23:54:10|24596.54|24516.54|24594.48|24514.48|24596.54|24516.54|24594.27|24514.27|9
1733010860000|2024-11-30 23:54:20|24594.44|24514.44|24591.48|24511.48|24594.44|24514.44|24591.48|24511.48|10
1733010870000|2024-11-30 23:54:30|24591.01|24511.01|24600.8|24520.8|24600.8|24520.8|24590.47|24510.47|10
1733010880000|2024-11-30 23:54:40|24601.11|24521.11|24602.87|24522.87|24602.87|24522.87|24601.11|24521.11|10
1733010890000|2024-11-30 23:54:50|24602.89|24522.89|24603.99|24523.99|24603.99|24523.99|24602.89|24522.89|10
1733010900000|2024-11-30 23:55:00|24603.98|24523.98|24600.75|24520.75|24603.98|24523.98|24600.75|24520.75|10
1733010910000|2024-11-30 23:55:10|24600.6|24520.6|24599.46|24519.46|24600.65|24520.65|24598.62|24518.62|10
1733010920000|2024-11-30 23:55:20|24597.39|24517.39|24596.64|24516.64|24597.39|24517.39|24596.12|24516.12|10
1733010930000|2024-11-30 23:55:30|24597.02|24517.02|24597.61|24517.61|24597.67|24517.67|24596.55|24516.55|9
1733010940000|2024-11-30 23:55:40|24596.56|24516.56|24594.03|24514.03|24596.56|24516.56|24594.03|24514.03|10
1733010950000|2024-11-30 23:55:50|24594.06|24514.06|24591.4|24511.4|24594.08|24514.08|24591.39|24511.39|10
1733010960000|2024-11-30 23:56:00|24591.44|24511.44|24593.88|24513.88|24594.28|24514.28|24591.44|24511.44|10
1733010970000|2024-11-30 23:56:10|24594.04|24514.04|24593.98|24513.98|24594.12|24514.12|24593.8|24513.8|10
1733010980000|2024-11-30 23:56:20|24594.23|24514.23|24593.44|24513.44|24594.23|24514.23|24593.44|24513.44|10
1733010990000|2024-11-30 23:56:30|24593.64|24513.64|24592.4|24512.4|24593.64|24513.64|24592.4|24512.4|8
1733011000000|2024-11-30 23:56:40|24592.55|24512.55|24592.9|24512.9|24592.9|24512.9|24592.31|24512.31|9
1733011010000|2024-11-30 23:56:50|24592.94|24512.94|24593.18|24513.18|24593.23|24513.23|24592.9|24512.9|10
1733011020000|2024-11-30 23:57:00|24592.96|24512.96|24592.63|24512.63|24593.14|24513.14|24592.63|24512.63|10
1733011030000|2024-11-30 23:57:10|24592.3|24512.3|24592.45|24512.45|24592.45|24512.45|24591.8|24511.8|9
1733011040000|2024-11-30 23:57:20|24592.58|24512.58|24594.66|24514.66|24594.66|24514.66|24592.26|24512.26|10
1733011050000|2024-11-30 23:57:30|24594.89|24514.89|24595.97|24515.97|24597.27|24517.27|24594.89|24514.89|9
1733011060000|2024-11-30 23:57:40|24595.59|24515.59|24592.58|24512.58|24595.59|24515.59|24592.58|24512.58|9
1733011070000|2024-11-30 23:57:50|24593.11|24513.11|24591.76|24511.76|24593.11|24513.11|24591.73|24511.73|10
1733011080000|2024-11-30 23:58:00|24591.88|24511.88|24593.48|24513.48|24594.06|24514.06|24591.83|24511.83|10
1733011090000|2024-11-30 23:58:10|24593.34|24513.34|24591.87|24511.87|24593.34|24513.34|24591.83|24511.83|10
1733011100000|2024-11-30 23:58:20|24591.59|24511.59|24590.96|24510.96|24592.39|24512.39|24590.96|24510.96|10
1733011110000|2024-11-30 23:58:30|24590.88|24510.88|24590.18|24510.18|24590.88|24510.88|24589.92|24509.92|10
1733011120000|2024-11-30 23:58:40|24590.06|24510.06|24588.98|24508.98|24590.06|24510.06|24588.98|24508.98|9
1733011130000|2024-11-30 23:58:50|24588.66|24508.66|24586.22|24506.22|24588.97|24508.97|24586.03|24506.03|9
1733011140000|2024-11-30 23:59:00|24587.23|24507.23|24587.74|24507.74|24588.29|24508.29|24587.21|24507.21|10
1733011150000|2024-11-30 23:59:10|24588.31|24508.31|24590.22|24510.22|24590.57|24510.57|24587.77|24507.77|9
1733011160000|2024-11-30 23:59:20|24591|24511|24589.2|24509.2|24591.17|24511.17|24589.16|24509.16|10
1733011170000|2024-11-30 23:59:30|24589.45|24509.45|24578.16|24498.16|24589.84|24509.84|24577.71|24497.71|10
1733011180000|2024-11-30 23:59:40|24579.12|24499.12|24578.85|24498.85|24579.39|24499.39|24578.41|24498.41|10
1733011190000|2024-11-30 23:59:50|24578.8|24498.8|24576.67|24496.67|24578.8|24498.8|24576.63|24496.63|9
1733011200000|2024-12-01 00:00:00|24576.65|24496.65|24576.41|24496.41|24576.81|24496.81|24575.76|24495.76|10
1733011210000|2024-12-01 00:00:10|24576.48|24496.48|24578.78|24498.78|24578.78|24498.78|24576.18|24496.18|10
1733011220000|2024-12-01 00:00:20|24576.47|24496.47|24571.21|24491.21|24576.47|24496.47|24571.21|24491.21|10
1733011230000|2024-12-01 00:00:30|24570.72|24490.72|24568.97|24488.97|24570.96|24490.96|24568.97|24488.97|10
1733011240000|2024-12-01 00:00:40|24568.89|24488.89|24567.05|24487.05|24569.46|24489.46|24567.05|24487.05|10
1733011250000|2024-12-01 00:00:50|24567.08|24487.08|24567.07|24487.07|24567.08|24487.08|24566.39|24486.39|9
1733011260000|2024-12-01 00:01:00|24566.9|24486.9|24574.53|24494.53|24574.53|24494.53|24565.07|24485.07|10
1733011270000|2024-12-01 00:01:10|24574.88|24494.88|24575.01|24495.01|24577.06|24497.06|24574.88|24494.88|10
1733011280000|2024-12-01 00:01:20|24574.87|24494.87|24569.98|24489.98|24574.87|24494.87|24569.98|24489.98|10
1733011290000|2024-12-01 00:01:30|24569.52|24489.52|24567.99|24487.99|24569.97|24489.97|24567.99|24487.99|10
1733011300000|2024-12-01 00:01:40|24568.01|24488.01|24570.6|24490.6|24570.6|24490.6|24567.44|24487.44|10
1733011310000|2024-12-01 00:01:50|24571.09|24491.09|24571.13|24491.13|24572.8|24492.8|24571.09|24491.09|10
1733011320000|2024-12-01 00:02:00|24571.36|24491.36|24572.08|24492.08|24572.35|24492.35|24570.62|24490.62|10
1733011330000|2024-12-01 00:02:10|24571.78|24491.78|24575.21|24495.21|24575.21|24495.21|24571.54|24491.54|10
1733011340000|2024-12-01 00:02:20|24575.33|24495.33|24581.62|24501.62|24581.62|24501.62|24575.33|24495.33|10
1733011350000|2024-12-01 00:02:30|24581.57|24501.57|24583.55|24503.55|24583.8|24503.8|24581.57|24501.57|10
1733011360000|2024-12-01 00:02:40|24583.44|24503.44|24585.32|24505.32|24585.32|24505.32|24583.44|24503.44|10
1733011370000|2024-12-01 00:02:50|24585.35|24505.35|24591.19|24511.19|24591.19|24511.19|24585.35|24505.35|10
1733011380000|2024-12-01 00:03:00|24591.35|24511.35|24591.68|24511.68|24592.27|24512.27|24591.35|24511.35|10
1733011390000|2024-12-01 00:03:10|24592.63|24512.63|24592.7|24512.7|24592.7|24512.7|24592.08|24512.08|10
1733011400000|2024-12-01 00:03:20|24592.58|24512.58|24599.18|24519.18|24599.56|24519.56|24592.58|24512.58|10
1733011410000|2024-12-01 00:03:30|24599.46|24519.46|24608.93|24528.93|24608.93|24528.93|24599.46|24519.46|10
1733011420000|2024-12-01 00:03:40|24609.35|24529.35|24614.35|24534.35|24614.35|24534.35|24609.35|24529.35|9
1733011430000|2024-12-01 00:03:50|24614.61|24534.61|24616.85|24536.85|24616.85|24536.85|24614.61|24534.61|9
1733011440000|2024-12-01 00:04:00|24616.79|24536.79|24620.45|24540.45|24620.59|24540.59|24616.79|24536.79|10
1733011450000|2024-12-01 00:04:10|24620.22|24540.22|24621.22|24541.22|24621.25|24541.25|24620.22|24540.22|10
1733011460000|2024-12-01 00:04:20|24621.24|24541.24|24624.21|24544.21|24624.62|24544.62|24620.97|24540.97|10
1733011470000|2024-12-01 00:04:30|24624.23|24544.23|24624|24544|24624.6|24544.6|24623.58|24543.58|10
1733011480000|2024-12-01 00:04:40|24623.67|24543.67|24622.17|24542.17|24623.67|24543.67|24621.37|24541.37|10
1733011490000|2024-12-01 00:04:50|24622.19|24542.19|24622.89|24542.89|24622.89|24542.89|24621.4|24541.4|10
1733011500000|2024-12-01 00:05:00|24623.24|24543.24|24619.73|24539.73|24623.6|24543.6|24618.99|24538.99|10
1733011510000|2024-12-01 00:05:10|24620.16|24540.16|24618.97|24538.97|24620.16|24540.16|24618.97|24538.97|10
1733011520000|2024-12-01 00:05:20|24618.98|24538.98|24618.52|24538.52|24619.93|24539.93|24618.23|24538.23|10
1733011530000|2024-12-01 00:05:30|24618.03|24538.03|24617.35|24537.35|24618.81|24538.81|24617.35|24537.35|9
1733011540000|2024-12-01 00:05:40|24618.35|24538.35|24616.45|24536.45|24618.35|24538.35|24614.56|24534.56|10
1733011550000|2024-12-01 00:05:50|24616.68|24536.68|24616.65|24536.65|24618.15|24538.15|24616.65|24536.65|10
1733011560000|2024-12-01 00:06:00|24616.52|24536.52|24615.79|24535.79|24618.18|24538.18|24612.95|24532.95|10
1733011570000|2024-12-01 00:06:10|24616.02|24536.02|24619.21|24539.21|24619.21|24539.21|24615.98|24535.98|10
1733011580000|2024-12-01 00:06:20|24619.15|24539.15|24620.27|24540.27|24620.41|24540.41|24618.78|24538.78|10
1733011590000|2024-12-01 00:06:30|24620.17|24540.17|24619.24|24539.24|24620.37|24540.37|24619.24|24539.24|10
1733011600000|2024-12-01 00:06:40|24618.54|24538.54|24615.94|24535.94|24618.98|24538.98|24615.94|24535.94|10
1733011610000|2024-12-01 00:06:50|24615.76|24535.76|24617.65|24537.65|24617.65|24537.65|24615.7|24535.7|10
1733011620000|2024-12-01 00:07:00|24617.19|24537.19|24623.29|24543.29|24623.29|24543.29|24616.31|24536.31|10
1733011630000|2024-12-01 00:07:10|24623.66|24543.66|24623.66|24543.66|24624.96|24544.96|24623.66|24543.66|10
1733011640000|2024-12-01 00:07:20|24623.85|24543.85|24622.38|24542.38|24623.85|24543.85|24622.38|24542.38|10
1733011650000|2024-12-01 00:07:30|24621.73|24541.73|24622.74|24542.74|24622.74|24542.74|24621.7|24541.7|10
1733011660000|2024-12-01 00:07:40|24622.64|24542.64|24623.83|24543.83|24623.83|24543.83|24622.64|24542.64|10
1733011670000|2024-12-01 00:07:50|24623.84|24543.84|24623.05|24543.05|24623.84|24543.84|24623.05|24543.05|10
1733011680000|2024-12-01 00:08:00|24622.91|24542.91|24623.96|24543.96|24624.15|24544.15|24622.56|24542.56|10
1733011690000|2024-12-01 00:08:10|24624.64|24544.64|24623.2|24543.2|24625.24|24545.24|24623.07|24543.07|10
1733011700000|2024-12-01 00:08:20|24623.5|24543.5|24626.24|24546.24|24626.24|24546.24|24621.61|24541.61|10
1733011710000|2024-12-01 00:08:30|24627.08|24547.08|24628.75|24548.75|24628.8|24548.8|24627.07|24547.07|10
1733011720000|2024-12-01 00:08:40|24628.86|24548.86|24632.05|24552.05|24632.14|24552.14|24628.86|24548.86|10
1733011730000|2024-12-01 00:08:50|24631.79|24551.79|24632.72|24552.72|24632.72|24552.72|24631.43|24551.43|9
1733011740000|2024-12-01 00:09:00|24632.65|24552.65|24631.62|24551.62|24632.65|24552.65|24631.59|24551.59|10
1733011750000|2024-12-01 00:09:10|24631.56|24551.56|24629.85|24549.85|24632.02|24552.02|24629.85|24549.85|10
1733011760000|2024-12-01 00:09:20|24629.82|24549.82|24634.3|24554.3|24634.3|24554.3|24629.82|24549.82|10
1733011770000|2024-12-01 00:09:30|24634.31|24554.31|24637.71|24557.71|24637.83|24557.83|24634.31|24554.31|10
1733011780000|2024-12-01 00:09:40|24637.88|24557.88|24642.01|24562.01|24642.01|24562.01|24637.88|24557.88|10
1733011790000|2024-12-01 00:09:50|24642.34|24562.34|24647.19|24567.19|24647.36|24567.36|24642.34|24562.34|10
1733011800000|2024-12-01 00:10:00|24646.79|24566.79|24650.17|24570.17|24650.17|24570.17|24646.79|24566.79|9
1733011810000|2024-12-01 00:10:10|24649.59|24569.59|24648.8|24568.8|24649.59|24569.59|24647.73|24567.73|10
1733011820000|2024-12-01 00:10:20|24648.1|24568.1|24649.25|24569.25|24649.25|24569.25|24648.1|24568.1|9
1733011830000|2024-12-01 00:10:30|24649.46|24569.46|24652.28|24572.28|24652.28|24572.28|24649.37|24569.37|10
1733011840000|2024-12-01 00:10:40|24652.31|24572.31|24656.51|24576.51|24656.51|24576.51|24652.31|24572.31|10
1733011850000|2024-12-01 00:10:50|24657.68|24577.68|24658.58|24578.58|24658.58|24578.58|24657.61|24577.61|8
1733011860000|2024-12-01 00:11:00|24659.38|24579.38|24659.07|24579.07|24659.53|24579.53|24658.82|24578.82|10
1733011870000|2024-12-01 00:11:10|24660.01|24580.01|24658.35|24578.35|24660.01|24580.01|24658.16|24578.16|10
1733011880000|2024-12-01 00:11:20|24658.24|24578.24|24660.37|24580.37|24660.37|24580.37|24658.14|24578.14|10
1733011890000|2024-12-01 00:11:30|24661.89|24581.89|24659.34|24579.34|24661.94|24581.94|24659.34|24579.34|10
1733011900000|2024-12-01 00:11:40|24659.46|24579.46|24660.77|24580.77|24661.29|24581.29|24659.46|24579.46|10
1733011910000|2024-12-01 00:11:50|24661.44|24581.44|24660.97|24580.97|24661.7|24581.7|24660.97|24580.97|8
1733011920000|2024-12-01 00:12:00|24660.81|24580.81|24659.18|24579.18|24660.81|24580.81|24658.67|24578.67|9
1733011930000|2024-12-01 00:12:10|24660.83|24580.83|24661.96|24581.96|24661.96|24581.96|24660.63|24580.63|10
1733011940000|2024-12-01 00:12:20|24661.77|24581.77|24660.89|24580.89|24662.09|24582.09|24660.89|24580.89|8
1733011950000|2024-12-01 00:12:30|24661.02|24581.02|24664.28|24584.28|24664.43|24584.43|24661.02|24581.02|9
1733011960000|2024-12-01 00:12:40|24664.84|24584.84|24670.47|24590.47|24670.47|24590.47|24664.31|24584.31|10
1733011970000|2024-12-01 00:12:50|24670.48|24590.48|24671.09|24591.09|24671.09|24591.09|24669.83|24589.83|9
1733011980000|2024-12-01 00:13:00|24671.84|24591.84|24675.23|24595.23|24675.23|24595.23|24671.84|24591.84|10
1733011990000|2024-12-01 00:13:10|24675.79|24595.79|24674.82|24594.82|24676.28|24596.28|24674.72|24594.72|10
1733012000000|2024-12-01 00:13:20|24674.81|24594.81|24675.83|24595.83|24675.83|24595.83|24674.81|24594.81|10
1733012010000|2024-12-01 00:13:30|24675.34|24595.34|24676.46|24596.46|24676.46|24596.46|24672.92|24592.92|9
1733012020000|2024-12-01 00:13:40|24676.7|24596.7|24674.68|24594.68|24676.7|24596.7|24674.61|24594.61|9
1733012030000|2024-12-01 00:13:50|24674.8|24594.8|24676.63|24596.63|24676.8|24596.8|24674.8|24594.8|9
1733012040000|2024-12-01 00:14:00|24676.46|24596.46|24676.18|24596.18|24676.47|24596.47|24675.4|24595.4|9
1733012050000|2024-12-01 00:14:10|24676.25|24596.25|24679.12|24599.12|24679.98|24599.98|24676.25|24596.25|10
1733012060000|2024-12-01 00:14:20|24679.11|24599.11|24679.1|24599.1|24680.76|24600.76|24678.7|24598.7|10
1733012070000|2024-12-01 00:14:30|24679.39|24599.39|24683.47|24603.47|24683.51|24603.51|24679.39|24599.39|10
1733012080000|2024-12-01 00:14:40|24683.64|24603.64|24683.39|24603.39|24684.88|24604.88|24683.02|24603.02|10
1733012090000|2024-12-01 00:14:50|24682.87|24602.87|24681.38|24601.38|24682.87|24602.87|24681.38|24601.38|10
1733012100000|2024-12-01 00:15:00|24680.01|24600.01|24674.15|24594.15|24680.01|24600.01|24674.15|24594.15|10
1733012110000|2024-12-01 00:15:10|24674.34|24594.34|24669.48|24589.48|24674.34|24594.34|24669.48|24589.48|10
1733012120000|2024-12-01 00:15:20|24669.39|24589.39|24670.61|24590.61|24670.61|24590.61|24667.41|24587.41|10
1733012130000|2024-12-01 00:15:30|24672.42|24592.42|24673.58|24593.58|24674.15|24594.15|24672.42|24592.42|10
1733012140000|2024-12-01 00:15:40|24673.8|24593.8|24678.13|24598.13|24678.14|24598.14|24673.8|24593.8|10
1733012150000|2024-12-01 00:15:50|24678.78|24598.78|24678.66|24598.66|24679.67|24599.67|24678.66|24598.66|10
1733012160000|2024-12-01 00:16:00|24678.82|24598.82|24678.65|24598.65|24678.82|24598.82|24675.52|24595.52|10
1733012170000|2024-12-01 00:16:10|24678.93|24598.93|24681.11|24601.11|24681.19|24601.19|24678.71|24598.71|10
1733012180000|2024-12-01 00:16:20|24681.05|24601.05|24674.86|24594.86|24681.05|24601.05|24674.86|24594.86|8
1733012190000|2024-12-01 00:16:30|24674.66|24594.66|24675.23|24595.23|24675.71|24595.71|24674.66|24594.66|10
1733012200000|2024-12-01 00:16:40|24675.64|24595.64|24674.13|24594.13|24676.2|24596.2|24674.13|24594.13|10
1733012210000|2024-12-01 00:16:50|24674.4|24594.4|24675.05|24595.05|24676.12|24596.12|24674.4|24594.4|10
1733012220000|2024-12-01 00:17:00|24674.71|24594.71|24670.89|24590.89|24674.71|24594.71|24670.71|24590.71|10
1733012230000|2024-12-01 00:17:10|24669.4|24589.4|24663.56|24583.56|24669.4|24589.4|24663.56|24583.56|10
1733012240000|2024-12-01 00:17:20|24662.62|24582.62|24660.26|24580.26|24662.62|24582.62|24660.26|24580.26|10
1733012250000|2024-12-01 00:17:30|24659.4|24579.4|24649.38|24569.38|24659.4|24579.4|24648.6|24568.6|10
1733012260000|2024-12-01 00:17:40|24649.01|24569.01|24657.45|24577.45|24657.45|24577.45|24649.01|24569.01|10
1733012270000|2024-12-01 00:17:50|24657.11|24577.11|24653.7|24573.7|24657.11|24577.11|24653.7|24573.7|10
1733012280000|2024-12-01 00:18:00|24653.86|24573.86|24650.04|24570.04|24654.44|24574.44|24650.04|24570.04|9
1733012290000|2024-12-01 00:18:10|24650.5|24570.5|24661.49|24581.49|24663.53|24583.53|24650.5|24570.5|10
1733012300000|2024-12-01 00:18:20|24662.76|24582.76|24660.53|24580.53|24663.12|24583.12|24660.53|24580.53|10
1733012310000|2024-12-01 00:18:30|24660.34|24580.34|24659.82|24579.82|24660.59|24580.59|24659.7|24579.7|10
1733012320000|2024-12-01 00:18:40|24660.22|24580.22|24657.51|24577.51|24660.22|24580.22|24657.51|24577.51|10
1733012330000|2024-12-01 00:18:50|24657.48|24577.48|24660.62|24580.62|24660.62|24580.62|24657.48|24577.48|10
1733012340000|2024-12-01 00:19:00|24660.63|24580.63|24667.19|24587.19|24667.19|24587.19|24660.55|24580.55|10
1733012350000|2024-12-01 00:19:10|24667.91|24587.91|24669.64|24589.64|24669.64|24589.64|24667.91|24587.91|10
1733012360000|2024-12-01 00:19:20|24669.95|24589.95|24672.75|24592.75|24672.76|24592.76|24669.95|24589.95|10
1733012370000|2024-12-01 00:19:30|24672.37|24592.37|24675.31|24595.31|24675.59|24595.59|24672.37|24592.37|10
1733012380000|2024-12-01 00:19:40|24675.92|24595.92|24678.44|24598.44|24679.03|24599.03|24675.92|24595.92|10
1733012390000|2024-12-01 00:19:50|24678.49|24598.49|24682.94|24602.94|24682.94|24602.94|24678.46|24598.46|10
1733012400000|2024-12-01 00:20:00|24683.18|24603.18|24686.1|24606.1|24686.1|24606.1|24683.1|24603.1|10
1733012410000|2024-12-01 00:20:10|24685.86|24605.86|24685|24605|24685.86|24605.86|24684.21|24604.21|10
1733012420000|2024-12-01 00:20:20|24684.2|24604.2|24682.43|24602.43|24684.2|24604.2|24682.29|24602.29|10
1733012430000|2024-12-01 00:20:30|24675.7|24595.7|24676.08|24596.08|24676.08|24596.08|24675.56|24595.56|9
1733012440000|2024-12-01 00:20:40|24676.72|24596.72|24677.05|24597.05|24677.27|24597.27|24676.72|24596.72|10
1733012450000|2024-12-01 00:20:50|24677.06|24597.06|24676.64|24596.64|24677.06|24597.06|24675.46|24595.46|10
1733012460000|2024-12-01 00:21:00|24677.2|24597.2|24677.9|24597.9|24678.27|24598.27|24677.2|24597.2|10
1733012470000|2024-12-01 00:21:10|24677.39|24597.39|24677.02|24597.02|24678.35|24598.35|24677.02|24597.02|10
1733012480000|2024-12-01 00:21:20|24676.87|24596.87|24673.4|24593.4|24676.87|24596.87|24673.4|24593.4|10
1733012490000|2024-12-01 00:21:30|24673.11|24593.11|24667.67|24587.67|24673.11|24593.11|24667.67|24587.67|10
1733012500000|2024-12-01 00:21:40|24667.47|24587.47|24666.23|24586.23|24668.61|24588.61|24666.23|24586.23|10
1733012510000|2024-12-01 00:21:50|24665.81|24585.81|24664.42|24584.42|24666.07|24586.07|24664.42|24584.42|9
1733012520000|2024-12-01 00:22:00|24664.31|24584.31|24657.38|24577.38|24664.31|24584.31|24657.38|24577.38|10
1733012530000|2024-12-01 00:22:10|24655.13|24575.13|24650.39|24570.39|24655.13|24575.13|24650.39|24570.39|10
1733012540000|2024-12-01 00:22:20|24650.03|24570.03|24652.68|24572.68|24652.68|24572.68|24647.09|24567.09|10
1733012550000|2024-12-01 00:22:30|24652.49|24572.49|24650.89|24570.89|24652.49|24572.49|24650.22|24570.22|9
1733012560000|2024-12-01 00:22:40|24651.03|24571.03|24668.38|24588.38|24668.38|24588.38|24651.03|24571.03|10
1733012570000|2024-12-01 00:22:50|24669.25|24589.25|24671.67|24591.67|24671.83|24591.83|24669.25|24589.25|10
1733012580000|2024-12-01 00:23:00|24671.06|24591.06|24668.64|24588.64|24671.06|24591.06|24668.14|24588.14|10
1733012590000|2024-12-01 00:23:10|24668.39|24588.39|24667.85|24587.85|24668.39|24588.39|24667.78|24587.78|10
1733012600000|2024-12-01 00:23:20|24666.97|24586.97|24665.19|24585.19|24666.97|24586.97|24664.68|24584.68|10
1733012610000|2024-12-01 00:23:30|24665.2|24585.2|24656.94|24576.94|24665.81|24585.81|24656.94|24576.94|10
1733012620000|2024-12-01 00:23:40|24657.81|24577.81|24658.04|24578.04|24658.94|24578.94|24657.81|24577.81|10
1733012630000|2024-12-01 00:23:50|24658.21|24578.21|24658.43|24578.43|24658.66|24578.66|24657.04|24577.04|9
1733012640000|2024-12-01 00:24:00|24659.45|24579.45|24666.01|24586.01|24666.14|24586.14|24658.85|24578.85|10
1733012650000|2024-12-01 00:24:10|24666.08|24586.08|24667.25|24587.25|24667.41|24587.41|24665.93|24585.93|10
1733012660000|2024-12-01 00:24:20|24667.28|24587.28|24668.8|24588.8|24668.82|24588.82|24667.14|24587.14|10
1733012670000|2024-12-01 00:24:30|24668.28|24588.28|24666.2|24586.2|24668.33|24588.33|24666.2|24586.2|9
1733012680000|2024-12-01 00:24:40|24666.46|24586.46|24668.26|24588.26|24668.26|24588.26|24666.46|24586.46|10
1733012690000|2024-12-01 00:24:50|24668.64|24588.64|24673.6|24593.6|24673.6|24593.6|24668.64|24588.64|9
1733012700000|2024-12-01 00:25:00|24674.21|24594.21|24676.18|24596.18|24676.18|24596.18|24674.21|24594.21|9
1733012710000|2024-12-01 00:25:10|24675.93|24595.93|24677.7|24597.7|24677.7|24597.7|24675.5|24595.5|10
1733012720000|2024-12-01 00:25:20|24677.88|24597.88|24683.21|24603.21|24683.21|24603.21|24677.88|24597.88|10
1733012730000|2024-12-01 00:25:30|24683.29|24603.29|24690.42|24610.42|24690.42|24610.42|24683.29|24603.29|10
1733012740000|2024-12-01 00:25:40|24690.49|24610.49|24690.96|24610.96|24690.96|24610.96|24689.87|24609.87|10
1733012750000|2024-12-01 00:25:50|24689.56|24609.56|24690.11|24610.11|24690.19|24610.19|24689.35|24609.35|10
1733012760000|2024-12-01 00:26:00|24690.95|24610.95|24691.16|24611.16|24693.42|24613.42|24690.95|24610.95|10
1733012770000|2024-12-01 00:26:10|24690.4|24610.4|24685.42|24605.42|24690.4|24610.4|24685.42|24605.42|10
1733012780000|2024-12-01 00:26:20|24685.04|24605.04|24687.52|24607.52|24687.52|24607.52|24685.04|24605.04|10
1733012790000|2024-12-01 00:26:30|24687.08|24607.08|24687.11|24607.11|24687.46|24607.46|24685.45|24605.45|10
1733012800000|2024-12-01 00:26:40|24687.21|24607.21|24683.96|24603.96|24687.31|24607.31|24683.96|24603.96|10
1733012810000|2024-12-01 00:26:50|24684.07|24604.07|24680.12|24600.12|24684.07|24604.07|24680.12|24600.12|9
1733012820000|2024-12-01 00:27:00|24678.82|24598.82|24676.77|24596.77|24678.82|24598.82|24676.77|24596.77|9
1733012830000|2024-12-01 00:27:10|24676.19|24596.19|24672.51|24592.51|24676.19|24596.19|24672.3|24592.3|10
1733012840000|2024-12-01 00:27:20|24672.53|24592.53|24676.56|24596.56|24676.56|24596.56|24672.53|24592.53|9
1733012850000|2024-12-01 00:27:30|24677.11|24597.11|24681.82|24601.82|24681.82|24601.82|24677.01|24597.01|10
1733012860000|2024-12-01 00:27:40|24683.52|24603.52|24689.17|24609.17|24689.17|24609.17|24683.52|24603.52|10
1733012870000|2024-12-01 00:27:50|24689.9|24609.9|24691.42|24611.42|24691.42|24611.42|24689.9|24609.9|10
1733012880000|2024-12-01 00:28:00|24690.45|24610.45|24689.92|24609.92|24690.45|24610.45|24689.56|24609.56|10
1733012890000|2024-12-01 00:28:10|24689.6|24609.6|24690.81|24610.81|24690.81|24610.81|24688.47|24608.47|10
1733012900000|2024-12-01 00:28:20|24691.11|24611.11|24694.42|24614.42|24694.42|24614.42|24691.1|24611.1|10
1733012910000|2024-12-01 00:28:30|24695.29|24615.29|24694.43|24614.43|24695.52|24615.52|24694.43|24614.43|9
1733012920000|2024-12-01 00:28:40|24694.55|24614.55|24694.69|24614.69|24694.91|24614.91|24693.09|24613.09|10
1733012930000|2024-12-01 00:28:50|24694.96|24614.96|24700.22|24620.22|24700.24|24620.24|24694.96|24614.96|10
1733012940000|2024-12-01 00:29:00|24700.09|24620.09|24698.19|24618.19|24700.17|24620.17|24698.19|24618.19|8
1733012950000|2024-12-01 00:29:10|24698.17|24618.17|24696.21|24616.21|24698.71|24618.71|24696.21|24616.21|10
1733012960000|2024-12-01 00:29:20|24696.19|24616.19|24694.7|24614.7|24696.19|24616.19|24694.7|24614.7|10
1733012970000|2024-12-01 00:29:30|24694.75|24614.75|24695.36|24615.36|24695.69|24615.69|24694.75|24614.75|9
1733012980000|2024-12-01 00:29:40|24694.3|24614.3|24694.57|24614.57|24694.65|24614.65|24694.2|24614.2|8
1733012990000|2024-12-01 00:29:50|24694.58|24614.58|24693.38|24613.38|24694.58|24614.58|24693.23|24613.23|9
1733013000000|2024-12-01 00:30:00|24693.48|24613.48|24683.19|24603.19|24694.22|24614.22|24683.19|24603.19|9
1733013010000|2024-12-01 00:30:10|24683.14|24603.14|24683.94|24603.94|24683.94|24603.94|24683.1|24603.1|10
1733013020000|2024-12-01 00:30:20|24683.78|24603.78|24687.53|24607.53|24687.53|24607.53|24683.78|24603.78|10
1733013030000|2024-12-01 00:30:30|24688.72|24608.72|24690.73|24610.73|24690.73|24610.73|24688.72|24608.72|10
1733013040000|2024-12-01 00:30:40|24690.3|24610.3|24694.21|24614.21|24694.21|24614.21|24690.3|24610.3|10
1733013050000|2024-12-01 00:30:50|24693.62|24613.62|24692.82|24612.82|24693.62|24613.62|24692.82|24612.82|10
1733013060000|2024-12-01 00:31:00|24692.77|24612.77|24688.48|24608.48|24692.77|24612.77|24688.48|24608.48|9
1733013070000|2024-12-01 00:31:10|24687.52|24607.52|24689.22|24609.22|24689.22|24609.22|24687.52|24607.52|10
1733013080000|2024-12-01 00:31:20|24689.33|24609.33|24692.82|24612.82|24692.82|24612.82|24689.33|24609.33|10
1733013090000|2024-12-01 00:31:30|24693.43|24613.43|24694.72|24614.72|24695.59|24615.59|24693.43|24613.43|10
1733013100000|2024-12-01 00:31:40|24694.09|24614.09|24694.4|24614.4|24694.53|24614.53|24692.91|24612.91|10
1733013110000|2024-12-01 00:31:50|24694.32|24614.32|24693.9|24613.9|24694.74|24614.74|24693.9|24613.9|10
1733013120000|2024-12-01 00:32:00|24693.86|24613.86|24691.7|24611.7|24693.86|24613.86|24691.54|24611.54|10
1733013130000|2024-12-01 00:32:10|24690.96|24610.96|24694.1|24614.1|24694.1|24614.1|24690.96|24610.96|10
1733013140000|2024-12-01 00:32:20|24694.17|24614.17|24700.1|24620.1|24700.1|24620.1|24694.01|24614.01|10
1733013150000|2024-12-01 00:32:30|24701.14|24621.14|24703.71|24623.71|24703.71|24623.71|24701.14|24621.14|10
1733013160000|2024-12-01 00:32:40|24703.84|24623.84|24705.96|24625.96|24705.96|24625.96|24703.84|24623.84|9
1733013170000|2024-12-01 00:32:50|24706.01|24626.01|24708.15|24628.15|24708.15|24628.15|24705.63|24625.63|10
1733013180000|2024-12-01 00:33:00|24707.08|24627.08|24707.01|24627.01|24708.13|24628.13|24706.45|24626.45|10
1733013190000|2024-12-01 00:33:10|24707.68|24627.68|24709.39|24629.39|24709.39|24629.39|24707.4|24627.4|10
1733013200000|2024-12-01 00:33:20|24709.25|24629.25|24711.36|24631.36|24711.36|24631.36|24708.89|24628.89|10
1733013210000|2024-12-01 00:33:30|24711.9|24631.9|24724.84|24644.84|24724.84|24644.84|24711.9|24631.9|10
1733013220000|2024-12-01 00:33:40|24724.74|24644.74|24724.46|24644.46|24726|24646|24724.46|24644.46|10
1733013230000|2024-12-01 00:33:50|24723.7|24643.7|24726.23|24646.23|24726.93|24646.93|24722.65|24642.65|10
1733013240000|2024-12-01 00:34:00|24726.49|24646.49|24729.82|24649.82|24729.93|24649.93|24726.23|24646.23|10
1733013250000|2024-12-01 00:34:10|24729.94|24649.94|24726.73|24646.73|24729.94|24649.94|24726.68|24646.68|10
1733013260000|2024-12-01 00:34:20|24726.58|24646.58|24723.53|24643.53|24726.58|24646.58|24723.53|24643.53|10
1733013270000|2024-12-01 00:34:30|24723.51|24643.51|24726.83|24646.83|24726.83|24646.83|24723.51|24643.51|10
1733013280000|2024-12-01 00:34:40|24727.59|24647.59|24727.55|24647.55|24728.27|24648.27|24726.28|24646.28|10
1733013290000|2024-12-01 00:34:50|24727.65|24647.65|24726.99|24646.99|24727.84|24647.84|24726.48|24646.48|10
1733013300000|2024-12-01 00:35:00|24726.91|24646.91|24722.75|24642.75|24726.91|24646.91|24722.75|24642.75|10
1733013310000|2024-12-01 00:35:10|24723.01|24643.01|24721.7|24641.7|24724.55|24644.55|24721.7|24641.7|10
1733013320000|2024-12-01 00:35:20|24721.62|24641.62|24727.09|24647.09|24727.09|24647.09|24721.62|24641.62|10
1733013330000|2024-12-01 00:35:30|24727.33|24647.33|24733.26|24653.26|24733.26|24653.26|24727.12|24647.12|10
1733013340000|2024-12-01 00:35:40|24733.69|24653.69|24734.26|24654.26|24734.85|24654.85|24733.69|24653.69|10
1733013350000|2024-12-01 00:35:50|24734.23|24654.23|24736.05|24656.05|24736.05|24656.05|24734.23|24654.23|9
1733013360000|2024-12-01 00:36:00|24735.53|24655.53|24732.39|24652.39|24735.53|24655.53|24732.39|24652.39|10
1733013370000|2024-12-01 00:36:10|24733.47|24653.47|24734.59|24654.59|24734.59|24654.59|24731.9|24651.9|10
1733013380000|2024-12-01 00:36:20|24734.52|24654.52|24733.58|24653.58|24735.92|24655.92|24733.58|24653.58|10
1733013390000|2024-12-01 00:36:30|24734.36|24654.36|24731.48|24651.48|24734.36|24654.36|24730.68|24650.68|10
1733013400000|2024-12-01 00:36:40|24731.57|24651.57|24733.55|24653.55|24733.77|24653.77|24731.37|24651.37|10
1733013410000|2024-12-01 00:36:50|24733.47|24653.47|24729.11|24649.11|24733.47|24653.47|24729.11|24649.11|10
1733013420000|2024-12-01 00:37:00|24729.6|24649.6|24726.15|24646.15|24729.6|24649.6|24726.15|24646.15|10
1733013430000|2024-12-01 00:37:10|24727.28|24647.28|24730.14|24650.14|24730.14|24650.14|24727.28|24647.28|10
1733013440000|2024-12-01 00:37:20|24730.31|24650.31|24725.56|24645.56|24730.44|24650.44|24725.35|24645.35|10
1733013450000|2024-12-01 00:37:30|24725.33|24645.33|24716.76|24636.76|24725.86|24645.86|24716.76|24636.76|10
1733013460000|2024-12-01 00:37:40|24715.73|24635.73|24711.63|24631.63|24715.93|24635.93|24711.63|24631.63|10
1733013470000|2024-12-01 00:37:50|24711.08|24631.08|24706.74|24626.74|24711.08|24631.08|24706.72|24626.72|10
1733013480000|2024-12-01 00:38:00|24707.51|24627.51|24710.02|24630.02|24710.02|24630.02|24707.51|24627.51|10
1733013490000|2024-12-01 00:38:10|24709.85|24629.85|24708.21|24628.21|24711.07|24631.07|24707.79|24627.79|10
1733013500000|2024-12-01 00:38:20|24708.98|24628.98|24709.41|24629.41|24710.2|24630.2|24708.21|24628.21|10
1733013510000|2024-12-01 00:38:30|24709.1|24629.1|24699.33|24619.33|24709.1|24629.1|24699.27|24619.27|10
1733013520000|2024-12-01 00:38:40|24698.53|24618.53|24696.01|24616.01|24699.18|24619.18|24695.59|24615.59|10
1733013530000|2024-12-01 00:38:50|24695.79|24615.79|24698.19|24618.19|24698.19|24618.19|24695.79|24615.79|10
1733013540000|2024-12-01 00:39:00|24698.15|24618.15|24698.86|24618.86|24699.68|24619.68|24697.93|24617.93|10
1733013550000|2024-12-01 00:39:10|24699.09|24619.09|24704.12|24624.12|24704.12|24624.12|24699.09|24619.09|10
1733013560000|2024-12-01 00:39:20|24705.11|24625.11|24709.22|24629.22|24709.22|24629.22|24705.11|24625.11|9
1733013570000|2024-12-01 00:39:30|24709.67|24629.67|24706.03|24626.03|24710.1|24630.1|24706.03|24626.03|10
1733013580000|2024-12-01 00:39:40|24704.99|24624.99|24704.76|24624.76|24705.91|24625.91|24704.32|24624.32|9
1733013590000|2024-12-01 00:39:50|24704.93|24624.93|24704.92|24624.92|24705.29|24625.29|24703.61|24623.61|10
1733013600000|2024-12-01 00:40:00|24705.94|24625.94|24707.52|24627.52|24707.58|24627.58|24705.73|24625.73|10
1733013610000|2024-12-01 00:40:10|24707.49|24627.49|24707.36|24627.36|24710.38|24630.38|24707.36|24627.36|8
1733013620000|2024-12-01 00:40:20|24705.85|24625.85|24704.45|24624.45|24705.85|24625.85|24703.7|24623.7|10
1733013630000|2024-12-01 00:40:30|24704.37|24624.37|24698.3|24618.3|24704.4|24624.4|24698.3|24618.3|10
1733013640000|2024-12-01 00:40:40|24696.69|24616.69|24694.67|24614.67|24696.69|24616.69|24693.08|24613.08|10
1733013650000|2024-12-01 00:40:50|24695.27|24615.27|24698.17|24618.17|24698.17|24618.17|24695.27|24615.27|10
1733013660000|2024-12-01 00:41:00|24698.32|24618.32|24680.63|24600.63|24699.99|24619.99|24680.63|24600.63|10
1733013670000|2024-12-01 00:41:10|24680.79|24600.79|24682.94|24602.94|24682.94|24602.94|24679.65|24599.65|10
1733013680000|2024-12-01 00:41:20|24682.4|24602.4|24680.31|24600.31|24684.2|24604.2|24680.11|24600.11|10
1733013690000|2024-12-01 00:41:30|24680.09|24600.09|24675.19|24595.19|24680.17|24600.17|24675.19|24595.19|10
1733013700000|2024-12-01 00:41:40|24673.53|24593.53|24660.25|24580.25|24673.53|24593.53|24660.25|24580.25|10
1733013710000|2024-12-01 00:41:50|24659.08|24579.08|24659.12|24579.12|24661.1|24581.1|24655.91|24575.91|10
1733013720000|2024-12-01 00:42:00|24658.72|24578.72|24649.55|24569.55|24658.72|24578.72|24649.55|24569.55|10
1733013730000|2024-12-01 00:42:10|24647.07|24567.07|24645.56|24565.56|24647.1|24567.1|24645.12|24565.12|10
1733013740000|2024-12-01 00:42:20|24644.58|24564.58|24647.5|24567.5|24647.5|24567.5|24644.47|24564.47|10
1733013750000|2024-12-01 00:42:30|24648.15|24568.15|24646.51|24566.51|24648.98|24568.98|24645.82|24565.82|10
1733013760000|2024-12-01 00:42:40|24645|24565|24645.94|24565.94|24646.18|24566.18|24644.26|24564.26|10
1733013770000|2024-12-01 00:42:50|24646.02|24566.02|24649.37|24569.37|24649.37|24569.37|24646.02|24566.02|10
1733013780000|2024-12-01 00:43:00|24649.49|24569.49|24637.81|24557.81|24649.49|24569.49|24637.81|24557.81|10
1733013790000|2024-12-01 00:43:10|24637.22|24557.22|24636.37|24556.37|24637.99|24557.99|24636.37|24556.37|10
1733013800000|2024-12-01 00:43:20|24636.26|24556.26|24627.92|24547.92|24636.26|24556.26|24627.92|24547.92|10
1733013810000|2024-12-01 00:43:30|24626.55|24546.55|24628.56|24548.56|24628.9|24548.9|24625.88|24545.88|10
1733013820000|2024-12-01 00:43:40|24627.4|24547.4|24630.28|24550.28|24631.92|24551.92|24627.4|24547.4|10
1733013830000|2024-12-01 00:43:50|24630.23|24550.23|24627.93|24547.93|24630.43|24550.43|24627.89|24547.89|10
1733013840000|2024-12-01 00:44:00|24627.47|24547.47|24609.44|24529.44|24627.47|24547.47|24609.44|24529.44|10
1733013850000|2024-12-01 00:44:10|24605.18|24525.18|24595.44|24515.44|24605.18|24525.18|24595.08|24515.08|10
1733013860000|2024-12-01 00:44:20|24595.27|24515.27|24593.1|24513.1|24595.27|24515.27|24592.99|24512.99|10
1733013870000|2024-12-01 00:44:30|24591.81|24511.81|24589.87|24509.87|24591.81|24511.81|24588.76|24508.76|10
1733013880000|2024-12-01 00:44:40|24590.88|24510.88|24592.04|24512.04|24592.92|24512.92|24590.88|24510.88|10
1733013890000|2024-12-01 00:44:50|24592.39|24512.39|24597.99|24517.99|24597.99|24517.99|24592.39|24512.39|10
1733013900000|2024-12-01 00:45:00|24602.43|24522.43|24607.48|24527.48|24607.48|24527.48|24602.15|24522.15|10
1733013910000|2024-12-01 00:45:10|24608.6|24528.6|24607.7|24527.7|24608.6|24528.6|24606.67|24526.67|9
1733013920000|2024-12-01 00:45:20|24606.97|24526.97|24608.41|24528.41|24608.41|24528.41|24606.67|24526.67|10
1733013930000|2024-12-01 00:45:30|24608.94|24528.94|24614.09|24534.09|24614.09|24534.09|24608.35|24528.35|10
1733013940000|2024-12-01 00:45:40|24616.48|24536.48|24620.02|24540.02|24620.02|24540.02|24616.48|24536.48|10
1733013950000|2024-12-01 00:45:50|24622.23|24542.23|24632.73|24552.73|24632.73|24552.73|24622.23|24542.23|10
1733013960000|2024-12-01 00:46:00|24634.15|24554.15|24637.6|24557.6|24637.91|24557.91|24633|24553|10
1733013970000|2024-12-01 00:46:10|24636.36|24556.36|24643.71|24563.71|24643.71|24563.71|24636.1|24556.1|10
1733013980000|2024-12-01 00:46:20|24643|24563|24648.19|24568.19|24648.51|24568.51|24642.88|24562.88|10
1733013990000|2024-12-01 00:46:30|24649.77|24569.77|24650.39|24570.39|24650.62|24570.62|24648.74|24568.74|10
1733014000000|2024-12-01 00:46:40|24650.36|24570.36|24648.87|24568.87|24650.94|24570.94|24648.81|24568.81|10
1733014010000|2024-12-01 00:46:50|24648.94|24568.94|24643.97|24563.97|24648.94|24568.94|24643.97|24563.97|10
1733014020000|2024-12-01 00:47:00|24641.21|24561.21|24643.66|24563.66|24643.81|24563.81|24640.22|24560.22|10
1733014030000|2024-12-01 00:47:10|24643.7|24563.7|24643.91|24563.91|24643.96|24563.96|24641.44|24561.44|10
1733014040000|2024-12-01 00:47:20|24644.35|24564.35|24648.25|24568.25|24648.83|24568.83|24644.02|24564.02|10
1733014050000|2024-12-01 00:47:30|24647.95|24567.95|24639.75|24559.75|24648.23|24568.23|24639.25|24559.25|10
1733014060000|2024-12-01 00:47:40|24640.52|24560.52|24645.68|24565.68|24646.29|24566.29|24640.52|24560.52|10
1733014070000|2024-12-01 00:47:50|24645.18|24565.18|24636.07|24556.07|24645.18|24565.18|24636.07|24556.07|10
1733014080000|2024-12-01 00:48:00|24634.89|24554.89|24634.52|24554.52|24634.89|24554.89|24631.25|24551.25|9
1733014090000|2024-12-01 00:48:10|24635.03|24555.03|24646.36|24566.36|24646.36|24566.36|24635.03|24555.03|10
1733014100000|2024-12-01 00:48:20|24645.98|24565.98|24633.18|24553.18|24645.98|24565.98|24633.18|24553.18|9
1733014110000|2024-12-01 00:48:30|24632.38|24552.38|24600.49|24520.49|24632.38|24552.38|24600.49|24520.49|10
1733014120000|2024-12-01 00:48:40|24600.22|24520.22|24603.96|24523.96|24603.96|24523.96|24599.87|24519.87|10
1733014130000|2024-12-01 00:48:50|24605.67|24525.67|24614.06|24534.06|24614.06|24534.06|24605.67|24525.67|10
1733014140000|2024-12-01 00:49:00|24613.8|24533.8|24618.85|24538.85|24618.87|24538.87|24613.3|24533.3|10
1733014150000|2024-12-01 00:49:10|24618.54|24538.54|24608.37|24528.37|24618.54|24538.54|24608.37|24528.37|10
1733014160000|2024-12-01 00:49:20|24608.97|24528.97|24610.36|24530.36|24611.35|24531.35|24608.97|24528.97|9
1733014170000|2024-12-01 00:49:30|24608.5|24528.5|24617.82|24537.82|24617.82|24537.82|24608.5|24528.5|10
1733014180000|2024-12-01 00:49:40|24618.06|24538.06|24624.24|24544.24|24624.24|24544.24|24618.06|24538.06|10
1733014190000|2024-12-01 00:49:50|24625.29|24545.29|24633.66|24553.66|24634.94|24554.94|24625.29|24545.29|10
1733014200000|2024-12-01 00:50:00|24633.56|24553.56|24633.92|24553.92|24634.46|24554.46|24633.1|24553.1|10
1733014210000|2024-12-01 00:50:10|24634.81|24554.81|24630.34|24550.34|24634.81|24554.81|24628.6|24548.6|10
1733014220000|2024-12-01 00:50:20|24631.7|24551.7|24625.55|24545.55|24631.7|24551.7|24625.26|24545.26|10
1733014230000|2024-12-01 00:50:30|24626.28|24546.28|24621.77|24541.77|24626.76|24546.76|24621.77|24541.77|10
1733014240000|2024-12-01 00:50:40|24621.6|24541.6|24623.88|24543.88|24624.57|24544.57|24620.04|24540.04|10
1733014250000|2024-12-01 00:50:50|24625.35|24545.35|24625.64|24545.64|24626.01|24546.01|24624.99|24544.99|10
1733014260000|2024-12-01 00:51:00|24625.92|24545.92|24625.02|24545.02|24628.05|24548.05|24623.59|24543.59|10
1733014270000|2024-12-01 00:51:10|24625.97|24545.97|24631.64|24551.64|24631.64|24551.64|24624.41|24544.41|10
1733014280000|2024-12-01 00:51:20|24631.39|24551.39|24632.54|24552.54|24632.54|24552.54|24630|24550|10
1733014290000|2024-12-01 00:51:30|24631.36|24551.36|24629.67|24549.67|24631.83|24551.83|24628.27|24548.27|10
1733014300000|2024-12-01 00:51:40|24629.72|24549.72|24627.71|24547.71|24629.72|24549.72|24627.71|24547.71|10
1733014310000|2024-12-01 00:51:50|24626.66|24546.66|24621.6|24541.6|24626.66|24546.66|24620.08|24540.08|10
1733014320000|2024-12-01 00:52:00|24619.4|24539.4|24602.93|24522.93|24619.4|24539.4|24602.93|24522.93|10
1733014330000|2024-12-01 00:52:10|24600.46|24520.46|24586.25|24506.25|24600.46|24520.46|24586.25|24506.25|10
1733014340000|2024-12-01 00:52:20|24583.39|24503.39|24583.86|24503.86|24585.78|24505.78|24581.41|24501.41|10
1733014350000|2024-12-01 00:52:30|24582.94|24502.94|24583.7|24503.7|24584.34|24504.34|24582.3|24502.3|10
1733014360000|2024-12-01 00:52:40|24583.57|24503.57|24586.59|24506.59|24586.59|24506.59|24583.57|24503.57|10
1733014370000|2024-12-01 00:52:50|24587.7|24507.7|24596.85|24516.85|24596.9|24516.9|24587.7|24507.7|10
1733014380000|2024-12-01 00:53:00|24595.71|24515.71|24597.25|24517.25|24597.25|24517.25|24594.85|24514.85|10
1733014390000|2024-12-01 00:53:10|24597.79|24517.79|24598.19|24518.19|24598.63|24518.63|24596.34|24516.34|10
1733014400000|2024-12-01 00:53:20|24599.05|24519.05|24602.58|24522.58|24602.58|24522.58|24595.8|24515.8|10
1733014410000|2024-12-01 00:53:30|24603.94|24523.94|24616.08|24536.08|24616.08|24536.08|24603.54|24523.54|10
1733014420000|2024-12-01 00:53:40|24616.1|24536.1|24614.5|24534.5|24616.48|24536.48|24614.5|24534.5|10
1733014430000|2024-12-01 00:53:50|24614.17|24534.17|24613.46|24533.46|24614.69|24534.69|24612.32|24532.32|10
1733014440000|2024-12-01 00:54:00|24613.41|24533.41|24614.41|24534.41|24615.7|24535.7|24612.99|24532.99|10
1733014450000|2024-12-01 00:54:10|24616.13|24536.13|24611.49|24531.49|24616.63|24536.63|24611.13|24531.13|10
1733014460000|2024-12-01 00:54:20|24612.1|24532.1|24613.01|24533.01|24614.25|24534.25|24612.1|24532.1|10
1733014470000|2024-12-01 00:54:30|24613.18|24533.18|24615.19|24535.19|24615.28|24535.28|24612.7|24532.7|10
1733014480000|2024-12-01 00:54:40|24616|24536|24618.43|24538.43|24618.43|24538.43|24615.17|24535.17|10
1733014490000|2024-12-01 00:54:50|24618.26|24538.26|24619.03|24539.03|24619.75|24539.75|24617.9|24537.9|10
1733014500000|2024-12-01 00:55:00|24619.09|24539.09|24621.18|24541.18|24621.18|24541.18|24618.35|24538.35|10
1733014510000|2024-12-01 00:55:10|24620.95|24540.95|24611.83|24531.83|24620.95|24540.95|24611.83|24531.83|10
1733014520000|2024-12-01 00:55:20|24611.55|24531.55|24607.12|24527.12|24611.55|24531.55|24607.12|24527.12|10
1733014530000|2024-12-01 00:55:30|24607.1|24527.1|24608.89|24528.89|24610.21|24530.21|24606.89|24526.89|10
1733014540000|2024-12-01 00:55:40|24609.94|24529.94|24607.77|24527.77|24610.88|24530.88|24607.77|24527.77|10
1733014550000|2024-12-01 00:55:50|24606.53|24526.53|24601.96|24521.96|24606.53|24526.53|24601.96|24521.96|10
1733014560000|2024-12-01 00:56:00|24602.36|24522.36|24608.08|24528.08|24608.08|24528.08|24602.36|24522.36|10
1733014570000|2024-12-01 00:56:10|24608.39|24528.39|24613.91|24533.91|24614.04|24534.04|24607.75|24527.75|10
1733014580000|2024-12-01 00:56:20|24616.34|24536.34|24617.11|24537.11|24617.11|24537.11|24614.17|24534.17|10
1733014590000|2024-12-01 00:56:30|24617.15|24537.15|24615.25|24535.25|24617.15|24537.15|24613.94|24533.94|10
1733014600000|2024-12-01 00:56:40|24614.72|24534.72|24613.97|24533.97|24614.72|24534.72|24613.71|24533.71|10
1733014610000|2024-12-01 00:56:50|24614.23|24534.23|24607.8|24527.8|24614.23|24534.23|24607.78|24527.78|10
1733014620000|2024-12-01 00:57:00|24608.45|24528.45|24602.42|24522.42|24608.45|24528.45|24602.42|24522.42|10
1733014630000|2024-12-01 00:57:10|24600.89|24520.89|24589.88|24509.88|24600.89|24520.89|24589.88|24509.88|10
1733014640000|2024-12-01 00:57:20|24589.56|24509.56|24593.6|24513.6|24593.6|24513.6|24589.56|24509.56|10
1733014650000|2024-12-01 00:57:30|24593.67|24513.67|24596.85|24516.85|24597|24517|24593.67|24513.67|10
1733014660000|2024-12-01 00:57:40|24595.61|24515.61|24591.75|24511.75|24595.61|24515.61|24591.15|24511.15|10
1733014670000|2024-12-01 00:57:50|24592.14|24512.14|24588.86|24508.86|24592.47|24512.47|24588.61|24508.61|10
1733014680000|2024-12-01 00:58:00|24588.64|24508.64|24589.07|24509.07|24589.26|24509.26|24587.66|24507.66|10
1733014690000|2024-12-01 00:58:10|24587.63|24507.63|24583.09|24503.09|24591.54|24511.54|24583.09|24503.09|10
1733014700000|2024-12-01 00:58:20|24581.99|24501.99|24576.97|24496.97|24581.99|24501.99|24576.97|24496.97|10
1733014710000|2024-12-01 00:58:30|24576.88|24496.88|24572.19|24492.19|24576.88|24496.88|24572.19|24492.19|10
1733014720000|2024-12-01 00:58:40|24567.48|24487.48|24563.86|24483.86|24567.48|24487.48|24563.86|24483.86|10
1733014730000|2024-12-01 00:58:50|24563.4|24483.4|24560.99|24480.99|24564.94|24484.94|24560.99|24480.99|10
1733014740000|2024-12-01 00:59:00|24560.62|24480.62|24556.87|24476.87|24560.62|24480.62|24554.6|24474.6|10
1733014750000|2024-12-01 00:59:10|24557.19|24477.19|24552.76|24472.76|24557.19|24477.19|24550.92|24470.92|10
1733014760000|2024-12-01 00:59:20|24553.01|24473.01|24557.86|24477.86|24560.8|24480.8|24553.01|24473.01|10
1733014770000|2024-12-01 00:59:30|24557.23|24477.23|24554.43|24474.43|24558.57|24478.57|24554.43|24474.43|10
1733014780000|2024-12-01 00:59:40|24553.7|24473.7|24552.9|24472.9|24556.28|24476.28|24552.49|24472.49|9
1733014790000|2024-12-01 00:59:50|24553.56|24473.56|24554.23|24474.23|24554.23|24474.23|24552.65|24472.65|10
1733014800000|2024-12-01 01:00:00|24554.79|24474.79|24551.72|24471.72|24555.02|24475.02|24550.88|24470.88|10
1733014810000|2024-12-01 01:00:10|24551.88|24471.88|24555.74|24475.74|24555.74|24475.74|24550.56|24470.56|10
1733014820000|2024-12-01 01:00:20|24563.16|24483.16|24562.08|24482.08|24567.18|24487.18|24562.08|24482.08|10
1733014830000|2024-12-01 01:00:30|24559.74|24479.74|24547|24467|24559.74|24479.74|24546|24466|10
1733014840000|2024-12-01 01:00:40|24546.84|24466.84|24556.02|24476.02|24556.02|24476.02|24546.81|24466.81|10
1733014850000|2024-12-01 01:00:50|24556.59|24476.59|24561.42|24481.42|24561.61|24481.61|24556.59|24476.59|9
1733014860000|2024-12-01 01:01:00|24560.99|24480.99|24562.21|24482.21|24564.34|24484.34|24559.26|24479.26|10
1733014870000|2024-12-01 01:01:10|24558.96|24478.96|24559.33|24479.33|24559.55|24479.55|24557.5|24477.5|10
1733014880000|2024-12-01 01:01:20|24558.89|24478.89|24558.81|24478.81|24560.66|24480.66|24557.98|24477.98|10
1733014890000|2024-12-01 01:01:30|24558.88|24478.88|24562.37|24482.37|24562.38|24482.38|24558.88|24478.88|10
1733014900000|2024-12-01 01:01:40|24561.97|24481.97|24565.44|24485.44|24566.24|24486.24|24561.43|24481.43|10
1733014910000|2024-12-01 01:01:50|24567.95|24487.95|24571.4|24491.4|24571.4|24491.4|24567.95|24487.95|9
1733014920000|2024-12-01 01:02:00|24572.84|24492.84|24579.05|24499.05|24579.05|24499.05|24572.84|24492.84|10
1733014930000|2024-12-01 01:02:10|24578.77|24498.77|24578.19|24498.19|24580.03|24500.03|24578.19|24498.19|10
1733014940000|2024-12-01 01:02:20|24578.71|24498.71|24585.65|24505.65|24585.65|24505.65|24578.28|24498.28|10
1733014950000|2024-12-01 01:02:30|24584.68|24504.68|24586.02|24506.02|24588.96|24508.96|24584.64|24504.64|10
1733014960000|2024-12-01 01:02:40|24585.22|24505.22|24578|24498|24585.22|24505.22|24577.44|24497.44|10
1733014970000|2024-12-01 01:02:50|24577.64|24497.64|24580.15|24500.15|24580.15|24500.15|24577.5|24497.5|10
1733014980000|2024-12-01 01:03:00|24580.08|24500.08|24584.68|24504.68|24585.74|24505.74|24580.08|24500.08|10
1733014990000|2024-12-01 01:03:10|24584.04|24504.04|24583.31|24503.31|24584.04|24504.04|24576.95|24496.95|10
1733015000000|2024-12-01 01:03:20|24583.16|24503.16|24585.38|24505.38|24585.38|24505.38|24582.06|24502.06|10
1733015010000|2024-12-01 01:03:30|24584.62|24504.62|24586.85|24506.85|24588.25|24508.25|24584.42|24504.42|10
1733015020000|2024-12-01 01:03:40|24586.67|24506.67|24581.29|24501.29|24586.67|24506.67|24581.29|24501.29|10
1733015030000|2024-12-01 01:03:50|24582.07|24502.07|24583.63|24503.63|24583.88|24503.88|24582.07|24502.07|10
1733015040000|2024-12-01 01:04:00|24584.56|24504.56|24578.6|24498.6|24584.56|24504.56|24578.6|24498.6|10
1733015050000|2024-12-01 01:04:10|24578.81|24498.81|24557.32|24477.32|24578.81|24498.81|24557.32|24477.32|10
1733015060000|2024-12-01 01:04:20|24554.36|24474.36|24545.13|24465.13|24554.36|24474.36|24545.13|24465.13|10
1733015070000|2024-12-01 01:04:30|24543.08|24463.08|24525.72|24445.72|24543.08|24463.08|24525.72|24445.72|10
1733015080000|2024-12-01 01:04:40|24523.63|24443.63|24515.22|24435.22|24523.63|24443.63|24515.22|24435.22|10
1733015090000|2024-12-01 01:04:50|24514.78|24434.78|24518.03|24438.03|24518.03|24438.03|24514.64|24434.64|10
1733015100000|2024-12-01 01:05:00|24519.7|24439.7|24521.86|24441.86|24521.86|24441.86|24519.28|24439.28|10
1733015110000|2024-12-01 01:05:10|24521.44|24441.44|24517.73|24437.73|24522.4|24442.4|24517.62|24437.62|10
1733015120000|2024-12-01 01:05:20|24517.56|24437.56|24521.57|24441.57|24521.57|24441.57|24517.56|24437.56|10
1733015130000|2024-12-01 01:05:30|24521.87|24441.87|24525.17|24445.17|24525.17|24445.17|24521.87|24441.87|10
1733015140000|2024-12-01 01:05:40|24526.48|24446.48|24527.96|24447.96|24528.45|24448.45|24525.36|24445.36|10
1733015150000|2024-12-01 01:05:50|24528.71|24448.71|24528.41|24448.41|24529.95|24449.95|24528.41|24448.41|10
1733015160000|2024-12-01 01:06:00|24527.21|24447.21|24524.31|24444.31|24527.21|24447.21|24524.02|24444.02|10
1733015170000|2024-12-01 01:06:10|24521.85|24441.85|24516.7|24436.7|24521.85|24441.85|24516.7|24436.7|10
1733015180000|2024-12-01 01:06:20|24515.93|24435.93|24516.59|24436.59|24516.59|24436.59|24514.51|24434.51|10
1733015190000|2024-12-01 01:06:30|24515.81|24435.81|24513.48|24433.48|24515.81|24435.81|24510.37|24430.37|10
1733015200000|2024-12-01 01:06:40|24513.43|24433.43|24514.35|24434.35|24514.35|24434.35|24511.85|24431.85|10
1733015210000|2024-12-01 01:06:50|24516.53|24436.53|24516.97|24436.97|24519.39|24439.39|24516.53|24436.53|10
1733015220000|2024-12-01 01:07:00|24516.06|24436.06|24505.49|24425.49|24516.06|24436.06|24505.49|24425.49|10
1733015230000|2024-12-01 01:07:10|24505.1|24425.1|24505.81|24425.81|24507.79|24427.79|24505.1|24425.1|10
1733015240000|2024-12-01 01:07:20|24505.04|24425.04|24509.52|24429.52|24509.52|24429.52|24505.04|24425.04|9
1733015250000|2024-12-01 01:07:30|24508.63|24428.63|24518.83|24438.83|24518.83|24438.83|24508.63|24428.63|10
1733015260000|2024-12-01 01:07:40|24519.49|24439.49|24517.34|24437.34|24519.49|24439.49|24514.52|24434.52|10
1733015270000|2024-12-01 01:07:50|24518.5|24438.5|24528.41|24448.41|24528.41|24448.41|24518.5|24438.5|10
1733015280000|2024-12-01 01:08:00|24529.24|24449.24|24539.88|24459.88|24539.88|24459.88|24528.88|24448.88|10
1733015290000|2024-12-01 01:08:10|24539.74|24459.74|24535.04|24455.04|24540.29|24460.29|24533.8|24453.8|10
1733015300000|2024-12-01 01:08:20|24534.99|24454.99|24531.59|24451.59|24534.99|24454.99|24530.99|24450.99|10
1733015310000|2024-12-01 01:08:30|24532.52|24452.52|24533.52|24453.52|24533.52|24453.52|24531.38|24451.38|10
1733015320000|2024-12-01 01:08:40|24533.2|24453.2|24531.46|24451.46|24533.92|24453.92|24531.2|24451.2|10
1733015330000|2024-12-01 01:08:50|24533.03|24453.03|24535.04|24455.04|24535.54|24455.54|24532.82|24452.82|10
1733015340000|2024-12-01 01:09:00|24536.1|24456.1|24541.89|24461.89|24541.89|24461.89|24536.1|24456.1|10
1733015350000|2024-12-01 01:09:10|24542.58|24462.58|24545.3|24465.3|24545.3|24465.3|24542.58|24462.58|10
1733015360000|2024-12-01 01:09:20|24545.22|24465.22|24543.74|24463.74|24546.15|24466.15|24541.46|24461.46|10
1733015370000|2024-12-01 01:09:30|24543.39|24463.39|24537.19|24457.19|24543.6|24463.6|24537.19|24457.19|10
1733015380000|2024-12-01 01:09:40|24536.79|24456.79|24536.92|24456.92|24540.31|24460.31|24535.54|24455.54|10
1733015390000|2024-12-01 01:09:50|24534.68|24454.68|24533.13|24453.13|24534.68|24454.68|24533.01|24453.01|10
1733015400000|2024-12-01 01:10:00|24533.71|24453.71|24542.28|24462.28|24542.28|24462.28|24533.35|24453.35|10
1733015410000|2024-12-01 01:10:10|24544.44|24464.44|24557.45|24477.45|24557.45|24477.45|24544.44|24464.44|10
1733015420000|2024-12-01 01:10:20|24556.72|24476.72|24552.45|24472.45|24557.75|24477.75|24551.29|24471.29|10
1733015430000|2024-12-01 01:10:30|24550.59|24470.59|24544.79|24464.79|24551.57|24471.57|24544.79|24464.79|10
1733015440000|2024-12-01 01:10:40|24544.72|24464.72|24533.85|24453.85|24544.77|24464.77|24533.85|24453.85|10
1733015450000|2024-12-01 01:10:50|24532.48|24452.48|24533.89|24453.89|24536.12|24456.12|24532.24|24452.24|10
1733015460000|2024-12-01 01:11:00|24533.48|24453.48|24530.38|24450.38|24536.34|24456.34|24530.38|24450.38|10
1733015470000|2024-12-01 01:11:10|24530.53|24450.53|24537.3|24457.3|24537.3|24457.3|24530.53|24450.53|10
1733015480000|2024-12-01 01:11:20|24538.65|24458.65|24537.19|24457.19|24538.82|24458.82|24535.58|24455.58|10
1733015490000|2024-12-01 01:11:30|24536.81|24456.81|24539.93|24459.93|24539.93|24459.93|24536.81|24456.81|8
1733015500000|2024-12-01 01:11:40|24539.82|24459.82|24542.48|24462.48|24542.9|24462.9|24539.82|24459.82|10
1733015510000|2024-12-01 01:11:50|24542.19|24462.19|24541.53|24461.53|24543.37|24463.37|24541.53|24461.53|10
1733015520000|2024-12-01 01:12:00|24541.75|24461.75|24541.24|24461.24|24543.71|24463.71|24540.9|24460.9|10
1733015530000|2024-12-01 01:12:10|24540.06|24460.06|24544.61|24464.61|24544.61|24464.61|24536.96|24456.96|10
1733015540000|2024-12-01 01:12:20|24545.25|24465.25|24548.53|24468.53|24548.53|24468.53|24545.25|24465.25|10
1733015550000|2024-12-01 01:12:30|24549.42|24469.42|24548.95|24468.95|24550.28|24470.28|24548.17|24468.17|10
1733015560000|2024-12-01 01:12:40|24549.05|24469.05|24536.36|24456.36|24549.29|24469.29|24536.36|24456.36|10
1733015570000|2024-12-01 01:12:50|24534.55|24454.55|24525.26|24445.26|24534.55|24454.55|24524.87|24444.87|10
1733015580000|2024-12-01 01:13:00|24526.06|24446.06|24531.54|24451.54|24531.61|24451.61|24526.06|24446.06|10
1733015590000|2024-12-01 01:13:10|24531.53|24451.53|24532.38|24452.38|24533.95|24453.95|24531.53|24451.53|10
1733015600000|2024-12-01 01:13:20|24531.57|24451.57|24534.24|24454.24|24534.92|24454.92|24531.57|24451.57|10
1733015610000|2024-12-01 01:13:30|24535.45|24455.45|24536.63|24456.63|24538.75|24458.75|24535.45|24455.45|10
1733015620000|2024-12-01 01:13:40|24536.02|24456.02|24538.47|24458.47|24538.47|24458.47|24533.06|24453.06|10
1733015630000|2024-12-01 01:13:50|24537.58|24457.58|24531.33|24451.33|24538.41|24458.41|24531.33|24451.33|10
1733015640000|2024-12-01 01:14:00|24530.36|24450.36|24531.72|24451.72|24533.32|24453.32|24530.36|24450.36|10
1733015650000|2024-12-01 01:14:10|24531.64|24451.64|24531.84|24451.84|24532.1|24452.1|24530.13|24450.13|10
1733015660000|2024-12-01 01:14:20|24531.48|24451.48|24535.72|24455.72|24536.54|24456.54|24531.48|24451.48|10
1733015670000|2024-12-01 01:14:30|24536.14|24456.14|24535.69|24455.69|24536.15|24456.15|24534.17|24454.17|10
1733015680000|2024-12-01 01:14:40|24536.98|24456.98|24535.65|24455.65|24537.4|24457.4|24535.6|24455.6|9
1733015690000|2024-12-01 01:14:50|24534.62|24454.62|24535.13|24455.13|24536.14|24456.14|24534.18|24454.18|10
1733015700000|2024-12-01 01:15:00|24534.96|24454.96|24534.67|24454.67|24534.96|24454.96|24531.68|24451.68|10
1733015710000|2024-12-01 01:15:10|24536.22|24456.22|24534.53|24454.53|24536.22|24456.22|24533.24|24453.24|10
1733015720000|2024-12-01 01:15:20|24535.07|24455.07|24530.78|24450.78|24535.07|24455.07|24530.78|24450.78|10
1733015730000|2024-12-01 01:15:30|24529.74|24449.74|24517.27|24437.27|24529.74|24449.74|24517.1|24437.1|10
1733015740000|2024-12-01 01:15:40|24517.03|24437.03|24515.99|24435.99|24517.7|24437.7|24515.91|24435.91|10
1733015750000|2024-12-01 01:15:50|24518.29|24438.29|24520.28|24440.28|24520.28|24440.28|24518.29|24438.29|10
1733015760000|2024-12-01 01:16:00|24517.74|24437.74|24519.36|24439.36|24519.49|24439.49|24516.52|24436.52|10
1733015770000|2024-12-01 01:16:10|24519.34|24439.34|24520.84|24440.84|24520.84|24440.84|24516.31|24436.31|10
1733015780000|2024-12-01 01:16:20|24521.15|24441.15|24523.38|24443.38|24523.85|24443.85|24521.15|24441.15|9
1733015790000|2024-12-01 01:16:30|24523.4|24443.4|24523.73|24443.73|24524.45|24444.45|24522.9|24442.9|10
1733015800000|2024-12-01 01:16:40|24523.2|24443.2|24513.71|24433.71|24523.2|24443.2|24513.71|24433.71|10
1733015810000|2024-12-01 01:16:50|24512.9|24432.9|24513.02|24433.02|24513.88|24433.88|24508.32|24428.32|10
1733015820000|2024-12-01 01:17:00|24514.92|24434.92|24513.03|24433.03|24514.92|24434.92|24513.03|24433.03|10
1733015830000|2024-12-01 01:17:10|24512.06|24432.06|24508.81|24428.81|24512.06|24432.06|24507.48|24427.48|10
1733015840000|2024-12-01 01:17:20|24508.97|24428.97|24510.08|24430.08|24511.45|24431.45|24508.97|24428.97|10
1733015850000|2024-12-01 01:17:30|24510.28|24430.28|24505.82|24425.82|24511.59|24431.59|24505.82|24425.82|10
1733015860000|2024-12-01 01:17:40|24506.59|24426.59|24504.69|24424.69|24507.05|24427.05|24504.68|24424.68|10
1733015870000|2024-12-01 01:17:50|24504.71|24424.71|24502.33|24422.33|24504.71|24424.71|24501.01|24421.01|10
1733015880000|2024-12-01 01:18:00|24502.54|24422.54|24499.31|24419.31|24503.45|24423.45|24497.96|24417.96|10
1733015890000|2024-12-01 01:18:10|24502.92|24422.92|24498.43|24418.43|24503.58|24423.58|24498.43|24418.43|10
1733015900000|2024-12-01 01:18:20|24497.99|24417.99|24501.34|24421.34|24502.34|24422.34|24497.99|24417.99|10
1733015910000|2024-12-01 01:18:30|24501.21|24421.21|24503.95|24423.95|24504.63|24424.63|24501.21|24421.21|9
1733015920000|2024-12-01 01:18:40|24502.25|24422.25|24503.29|24423.29|24503.89|24423.89|24501.9|24421.9|10
1733015930000|2024-12-01 01:18:50|24503.81|24423.81|24503.39|24423.39|24504.38|24424.38|24503.1|24423.1|10
1733015940000|2024-12-01 01:19:00|24503.67|24423.67|24493.58|24413.58|24503.67|24423.67|24493.37|24413.37|10
1733015950000|2024-12-01 01:19:10|24493.48|24413.48|24500|24420|24500|24420|24493.48|24413.48|10
1733015960000|2024-12-01 01:19:20|24500.34|24420.34|24502.08|24422.08|24503.2|24423.2|24500.34|24420.34|10
1733015970000|2024-12-01 01:19:30|24503.6|24423.6|24503.1|24423.1|24506.66|24426.66|24503.1|24423.1|10
1733015980000|2024-12-01 01:19:40|24503.22|24423.22|24498.98|24418.98|24503.58|24423.58|24498.49|24418.49|10
1733015990000|2024-12-01 01:19:50|24499.39|24419.39|24497.67|24417.67|24499.64|24419.64|24497.26|24417.26|9
1733016000000|2024-12-01 01:20:00|24497.47|24417.47|24488.5|24408.5|24497.47|24417.47|24488.5|24408.5|10
1733016010000|2024-12-01 01:20:10|24487.83|24407.83|24492.77|24412.77|24492.77|24412.77|24487.42|24407.42|10
1733016020000|2024-12-01 01:20:20|24494.21|24414.21|24500.63|24420.63|24500.63|24420.63|24494.21|24414.21|10
1733016030000|2024-12-01 01:20:30|24500.69|24420.69|24505.17|24425.17|24506.99|24426.99|24500.69|24420.69|10
1733016040000|2024-12-01 01:20:40|24505.14|24425.14|24508.01|24428.01|24508.01|24428.01|24504.99|24424.99|10
1733016050000|2024-12-01 01:20:50|24508.1|24428.1|24505.64|24425.64|24508.2|24428.2|24505.16|24425.16|10
1733016060000|2024-12-01 01:21:00|24505.92|24425.92|24512.27|24432.27|24512.27|24432.27|24505.39|24425.39|10
1733016070000|2024-12-01 01:21:10|24514.53|24434.53|24516.92|24436.92|24517.06|24437.06|24514.53|24434.53|10
1733016080000|2024-12-01 01:21:20|24515.86|24435.86|24521.6|24441.6|24521.6|24441.6|24515.86|24435.86|10
1733016090000|2024-12-01 01:21:30|24521.99|24441.99|24526.44|24446.44|24526.94|24446.94|24521.99|24441.99|10
1733016100000|2024-12-01 01:21:40|24525.8|24445.8|24527.42|24447.42|24527.77|24447.77|24525.75|24445.75|10
1733016110000|2024-12-01 01:21:50|24525.67|24445.67|24527.76|24447.76|24528.48|24448.48|24525.67|24445.67|10
1733016120000|2024-12-01 01:22:00|24527.2|24447.2|24521.93|24441.93|24527.37|24447.37|24521.93|24441.93|10
1733016130000|2024-12-01 01:22:10|24523.19|24443.19|24527.53|24447.53|24527.53|24447.53|24523.19|24443.19|10
1733016140000|2024-12-01 01:22:20|24527.69|24447.69|24531.87|24451.87|24531.87|24451.87|24527.69|24447.69|10
1733016150000|2024-12-01 01:22:30|24531.52|24451.52|24525.11|24445.11|24531.52|24451.52|24525.07|24445.07|10
1733016160000|2024-12-01 01:22:40|24524.86|24444.86|24524.39|24444.39|24524.86|24444.86|24522.38|24442.38|10
1733016170000|2024-12-01 01:22:50|24524.52|24444.52|24530.59|24450.59|24530.81|24450.81|24524.43|24444.43|10
1733016180000|2024-12-01 01:23:00|24530.09|24450.09|24533.39|24453.39|24533.39|24453.39|24530.09|24450.09|10
1733016190000|2024-12-01 01:23:10|24532.61|24452.61|24534.9|24454.9|24535.19|24455.19|24532.61|24452.61|10
1733016200000|2024-12-01 01:23:20|24535.5|24455.5|24538.63|24458.63|24538.63|24458.63|24535.23|24455.23|10
1733016210000|2024-12-01 01:23:30|24539.45|24459.45|24544.8|24464.8|24544.8|24464.8|24539.45|24459.45|10
1733016220000|2024-12-01 01:23:40|24544.73|24464.73|24542.97|24462.97|24545.49|24465.49|24542.97|24462.97|10
1733016230000|2024-12-01 01:23:50|24544.93|24464.93|24546.22|24466.22|24547.31|24467.31|24544.93|24464.93|10
1733016240000|2024-12-01 01:24:00|24545.28|24465.28|24546.93|24466.93|24547.98|24467.98|24545.28|24465.28|10
1733016250000|2024-12-01 01:24:10|24547.36|24467.36|24552.89|24472.89|24553.67|24473.67|24547.18|24467.18|10
1733016260000|2024-12-01 01:24:20|24553.26|24473.26|24553.42|24473.42|24555.04|24475.04|24553.25|24473.25|10
1733016270000|2024-12-01 01:24:30|24553.32|24473.32|24555.72|24475.72|24555.72|24475.72|24552.27|24472.27|10
1733016280000|2024-12-01 01:24:40|24555.33|24475.33|24550.23|24470.23|24555.33|24475.33|24550.23|24470.23|10
1733016290000|2024-12-01 01:24:50|24550.18|24470.18|24550.27|24470.27|24550.27|24470.27|24549.75|24469.75|9
1733016300000|2024-12-01 01:25:00|24550.19|24470.19|24551.48|24471.48|24551.48|24471.48|24548.9|24468.9|10
1733016310000|2024-12-01 01:25:10|24549.87|24469.87|24552.61|24472.61|24552.61|24472.61|24549.26|24469.26|9
1733016320000|2024-12-01 01:25:20|24552.64|24472.64|24557.15|24477.15|24557.63|24477.63|24552.64|24472.64|10
1733016330000|2024-12-01 01:25:30|24558.17|24478.17|24558.47|24478.47|24560.13|24480.13|24557.77|24477.77|10
1733016340000|2024-12-01 01:25:40|24558.84|24478.84|24555.08|24475.08|24559.02|24479.02|24554.65|24474.65|10
1733016350000|2024-12-01 01:25:50|24554.54|24474.54|24558.87|24478.87|24558.94|24478.94|24554.54|24474.54|9
1733016360000|2024-12-01 01:26:00|24557.31|24477.31|24552.47|24472.47|24558.37|24478.37|24552.47|24472.47|10
1733016370000|2024-12-01 01:26:10|24552.21|24472.21|24549.88|24469.88|24552.21|24472.21|24549.02|24469.02|10
1733016380000|2024-12-01 01:26:20|24549.48|24469.48|24546.84|24466.84|24549.48|24469.48|24545.8|24465.8|8
1733016390000|2024-12-01 01:26:30|24545.25|24465.25|24547.55|24467.55|24547.56|24467.56|24544.54|24464.54|10
1733016400000|2024-12-01 01:26:40|24546.23|24466.23|24553.38|24473.38|24553.38|24473.38|24546.23|24466.23|10
1733016410000|2024-12-01 01:26:50|24553.48|24473.48|24554.66|24474.66|24554.92|24474.92|24552.9|24472.9|10
1733016420000|2024-12-01 01:27:00|24554.88|24474.88|24555.62|24475.62|24556.27|24476.27|24554.16|24474.16|10
1733016430000|2024-12-01 01:27:10|24556.42|24476.42|24556.53|24476.53|24559.52|24479.52|24556.42|24476.42|10
1733016440000|2024-12-01 01:27:20|24556.38|24476.38|24558.24|24478.24|24559.81|24479.81|24556.38|24476.38|10
1733016450000|2024-12-01 01:27:30|24558.75|24478.75|24561.62|24481.62|24561.62|24481.62|24558.64|24478.64|10
1733016460000|2024-12-01 01:27:40|24562.24|24482.24|24566.08|24486.08|24566.08|24486.08|24562.24|24482.24|10
1733016470000|2024-12-01 01:27:50|24566.21|24486.21|24567.28|24487.28|24567.81|24487.81|24566.21|24486.21|10
1733016480000|2024-12-01 01:28:00|24567.27|24487.27|24569.44|24489.44|24569.44|24489.44|24564.93|24484.93|10
1733016490000|2024-12-01 01:28:10|24569.87|24489.87|24573.85|24493.85|24573.88|24493.88|24568.77|24488.77|10
1733016500000|2024-12-01 01:28:20|24574.14|24494.14|24573.73|24493.73|24575.15|24495.15|24573.23|24493.23|10
1733016510000|2024-12-01 01:28:30|24572.95|24492.95|24573.22|24493.22|24573.44|24493.44|24571.91|24491.91|10
1733016520000|2024-12-01 01:28:40|24573.07|24493.07|24572.32|24492.32|24573.07|24493.07|24571.11|24491.11|9
1733016530000|2024-12-01 01:28:50|24572.37|24492.37|24570.54|24490.54|24572.37|24492.37|24569.79|24489.79|10
1733016540000|2024-12-01 01:29:00|24569.6|24489.6|24565.45|24485.45|24570.13|24490.13|24565.45|24485.45|10
1733016550000|2024-12-01 01:29:10|24565.35|24485.35|24565.19|24485.19|24565.35|24485.35|24563|24483|10
1733016560000|2024-12-01 01:29:20|24565.27|24485.27|24564.48|24484.48|24565.27|24485.27|24563.88|24483.88|10
1733016570000|2024-12-01 01:29:30|24564.69|24484.69|24567|24487|24567|24487|24564.69|24484.69|10
1733016580000|2024-12-01 01:29:40|24567.38|24487.38|24572.45|24492.45|24572.45|24492.45|24567.38|24487.38|10
1733016590000|2024-12-01 01:29:50|24572.73|24492.73|24573.6|24493.6|24573.6|24493.6|24572.25|24492.25|9
1733016600000|2024-12-01 01:30:00|24573.68|24493.68|24572.69|24492.69|24573.68|24493.68|24571.08|24491.08|10
1733016610000|2024-12-01 01:30:10|24573.47|24493.47|24575.14|24495.14|24575.73|24495.73|24573.47|24493.47|10
1733016620000|2024-12-01 01:30:20|24575.32|24495.32|24576.82|24496.82|24576.82|24496.82|24574|24494|10
1733016630000|2024-12-01 01:30:30|24577.94|24497.94|24582.17|24502.17|24582.17|24502.17|24577.94|24497.94|10
1733016640000|2024-12-01 01:30:40|24581.67|24501.67|24576.26|24496.26|24581.67|24501.67|24576.26|24496.26|10
1733016650000|2024-12-01 01:30:50|24576.53|24496.53|24570.29|24490.29|24576.53|24496.53|24570.29|24490.29|10
1733016660000|2024-12-01 01:31:00|24569|24489|24569.35|24489.35|24569.35|24489.35|24566.17|24486.17|10
1733016670000|2024-12-01 01:31:10|24572.03|24492.03|24577.53|24497.53|24577.53|24497.53|24572.03|24492.03|10
1733016680000|2024-12-01 01:31:20|24577.31|24497.31|24581.07|24501.07|24581.14|24501.14|24577.31|24497.31|10
1733016690000|2024-12-01 01:31:30|24581.95|24501.95|24586.78|24506.78|24586.78|24506.78|24581.95|24501.95|10
1733016700000|2024-12-01 01:31:40|24586.88|24506.88|24586.47|24506.47|24587.24|24507.24|24585.38|24505.38|10
1733016710000|2024-12-01 01:31:50|24585.76|24505.76|24588.09|24508.09|24589.06|24509.06|24585.76|24505.76|10
1733016720000|2024-12-01 01:32:00|24587.17|24507.17|24585.05|24505.05|24587.17|24507.17|24585.05|24505.05|10
1733016730000|2024-12-01 01:32:10|24584.12|24504.12|24584.41|24504.41|24584.41|24504.41|24582.12|24502.12|10
1733016740000|2024-12-01 01:32:20|24584.31|24504.31|24582.17|24502.17|24584.77|24504.77|24582.17|24502.17|10
1733016750000|2024-12-01 01:32:30|24582.02|24502.02|24582.26|24502.26|24582.26|24502.26|24580.93|24500.93|10
1733016760000|2024-12-01 01:32:40|24581.22|24501.22|24580.74|24500.74|24581.27|24501.27|24579.48|24499.48|9
1733016770000|2024-12-01 01:32:50|24580.38|24500.38|24586.74|24506.74|24586.74|24506.74|24580.38|24500.38|10
1733016780000|2024-12-01 01:33:00|24587.08|24507.08|24593.12|24513.12|24594.13|24514.13|24587.08|24507.08|10
1733016790000|2024-12-01 01:33:10|24593.78|24513.78|24598.37|24518.37|24598.63|24518.63|24593.78|24513.78|10
1733016800000|2024-12-01 01:33:20|24597.97|24517.97|24600.2|24520.2|24601.08|24521.08|24597.97|24517.97|9
1733016810000|2024-12-01 01:33:30|24598.66|24518.66|24594.15|24514.15|24598.66|24518.66|24594.15|24514.15|10
1733016820000|2024-12-01 01:33:40|24594.47|24514.47|24598.96|24518.96|24598.96|24518.96|24594.47|24514.47|9
1733016830000|2024-12-01 01:33:50|24599.66|24519.66|24605.98|24525.98|24605.98|24525.98|24599.66|24519.66|10
1733016840000|2024-12-01 01:34:00|24606.12|24526.12|24610.81|24530.81|24610.81|24530.81|24606.12|24526.12|10
1733016850000|2024-12-01 01:34:10|24611.44|24531.44|24609.46|24529.46|24611.44|24531.44|24609.25|24529.25|10
1733016860000|2024-12-01 01:34:20|24609.62|24529.62|24611.21|24531.21|24611.32|24531.32|24609.62|24529.62|10
1733016870000|2024-12-01 01:34:30|24611.04|24531.04|24608.94|24528.94|24611.04|24531.04|24608.94|24528.94|10
1733016880000|2024-12-01 01:34:40|24609.31|24529.31|24607.2|24527.2|24609.31|24529.31|24607.12|24527.12|10
1733016890000|2024-12-01 01:34:50|24607.65|24527.65|24609.88|24529.88|24609.88|24529.88|24607.36|24527.36|10
1733016900000|2024-12-01 01:35:00|24610.04|24530.04|24609.79|24529.79|24610.35|24530.35|24609.21|24529.21|9
1733016910000|2024-12-01 01:35:10|24609.8|24529.8|24607.03|24527.03|24609.8|24529.8|24607.03|24527.03|10
1733016920000|2024-12-01 01:35:20|24606.13|24526.13|24605.44|24525.44|24606.49|24526.49|24605.44|24525.44|9
1733016930000|2024-12-01 01:35:30|24605.51|24525.51|24610.06|24530.06|24610.21|24530.21|24605.51|24525.51|10
1733016940000|2024-12-01 01:35:40|24610.32|24530.32|24612.91|24532.91|24612.91|24532.91|24610.29|24530.29|10
1733016950000|2024-12-01 01:35:50|24613.71|24533.71|24614.86|24534.86|24614.86|24534.86|24612.71|24532.71|10
1733016960000|2024-12-01 01:36:00|24614.64|24534.64|24620.81|24540.81|24620.81|24540.81|24614.64|24534.64|10
1733016970000|2024-12-01 01:36:10|24621.48|24541.48|24624.29|24544.29|24625.95|24545.95|24621.48|24541.48|10
1733016980000|2024-12-01 01:36:20|24624.38|24544.38|24628.68|24548.68|24628.68|24548.68|24623.33|24543.33|10
1733016990000|2024-12-01 01:36:30|24629.34|24549.34|24631.82|24551.82|24632.26|24552.26|24629.34|24549.34|10
1733017000000|2024-12-01 01:36:40|24631.15|24551.15|24630.12|24550.12|24631.23|24551.23|24629.22|24549.22|10
1733017010000|2024-12-01 01:36:50|24630.06|24550.06|24628.96|24548.96|24630.06|24550.06|24628.63|24548.63|10
1733017020000|2024-12-01 01:37:00|24629.53|24549.53|24632.96|24552.96|24632.96|24552.96|24629.53|24549.53|9
1733017030000|2024-12-01 01:37:10|24633.25|24553.25|24633.85|24553.85|24635.13|24555.13|24633.25|24553.25|10
1733017040000|2024-12-01 01:37:20|24634.04|24554.04|24637.3|24557.3|24637.46|24557.46|24634.04|24554.04|10
1733017050000|2024-12-01 01:37:30|24637.29|24557.29|24634.95|24554.95|24637.55|24557.55|24634.5|24554.5|10
1733017060000|2024-12-01 01:37:40|24635.62|24555.62|24636.56|24556.56|24637.43|24557.43|24635.62|24555.62|10
1733017070000|2024-12-01 01:37:50|24635.34|24555.34|24641.01|24561.01|24641.01|24561.01|24633.28|24553.28|10
1733017080000|2024-12-01 01:38:00|24642.46|24562.46|24637.27|24557.27|24642.46|24562.46|24637.27|24557.27|10
1733017090000|2024-12-01 01:38:10|24636.05|24556.05|24633.6|24553.6|24636.05|24556.05|24632.84|24552.84|10
1733017100000|2024-12-01 01:38:20|24635.7|24555.7|24630.76|24550.76|24635.7|24555.7|24630.76|24550.76|10
1733017110000|2024-12-01 01:38:30|24630.45|24550.45|24628.53|24548.53|24631.46|24551.46|24628.53|24548.53|9
1733017120000|2024-12-01 01:38:40|24628.44|24548.44|24624.93|24544.93|24628.71|24548.71|24624.93|24544.93|10
1733017130000|2024-12-01 01:38:50|24624.17|24544.17|24621.35|24541.35|24624.24|24544.24|24621.35|24541.35|10
1733017140000|2024-12-01 01:39:00|24620.99|24540.99|24619.38|24539.38|24621.08|24541.08|24618.73|24538.73|10
1733017150000|2024-12-01 01:39:10|24620.1|24540.1|24621.59|24541.59|24621.88|24541.88|24620.1|24540.1|9
1733017160000|2024-12-01 01:39:20|24622.22|24542.22|24621.67|24541.67|24625.34|24545.34|24621.67|24541.67|10
1733017170000|2024-12-01 01:39:30|24621.83|24541.83|24624.3|24544.3|24624.3|24544.3|24621.83|24541.83|10
1733017180000|2024-12-01 01:39:40|24625.99|24545.99|24625.28|24545.28|24626.26|24546.26|24624.63|24544.63|10
1733017190000|2024-12-01 01:39:50|24625.22|24545.22|24630.64|24550.64|24630.64|24550.64|24624.99|24544.99|10
1733017200000|2024-12-01 01:40:00|24631.04|24551.04|24628.05|24548.05|24631.04|24551.04|24627.25|24547.25|10
1733017210000|2024-12-01 01:40:10|24628.35|24548.35|24625.53|24545.53|24629.47|24549.47|24625.17|24545.17|10
1733017220000|2024-12-01 01:40:20|24625.12|24545.12|24622.73|24542.73|24625.2|24545.2|24622.58|24542.58|10
1733017230000|2024-12-01 01:40:30|24623.32|24543.32|24622.6|24542.6|24623.52|24543.52|24622.58|24542.58|10
1733017240000|2024-12-01 01:40:40|24622.43|24542.43|24622.42|24542.42|24623.65|24543.65|24622.3|24542.3|10
1733017250000|2024-12-01 01:40:50|24622.34|24542.34|24621.36|24541.36|24623.6|24543.6|24621.36|24541.36|10
1733017260000|2024-12-01 01:41:00|24621.1|24541.1|24619.93|24539.93|24621.1|24541.1|24619.44|24539.44|10
1733017270000|2024-12-01 01:41:10|24622.54|24542.54|24625.06|24545.06|24625.84|24545.84|24622.54|24542.54|9
1733017280000|2024-12-01 01:41:20|24625.33|24545.33|24633.33|24553.33|24633.33|24553.33|24625.33|24545.33|10
1733017290000|2024-12-01 01:41:30|24633.77|24553.77|24637.23|24557.23|24638.14|24558.14|24633.77|24553.77|10
1733017300000|2024-12-01 01:41:40|24636.73|24556.73|24638.07|24558.07|24638.07|24558.07|24635.81|24555.81|10
1733017310000|2024-12-01 01:41:50|24638.11|24558.11|24640.66|24560.66|24640.66|24560.66|24637.06|24557.06|10
1733017320000|2024-12-01 01:42:00|24640.04|24560.04|24642.78|24562.78|24642.78|24562.78|24639.55|24559.55|10
1733017330000|2024-12-01 01:42:10|24643.31|24563.31|24642.03|24562.03|24645.53|24565.53|24641.6|24561.6|10
1733017340000|2024-12-01 01:42:20|24642.04|24562.04|24637.27|24557.27|24642.26|24562.26|24637.27|24557.27|10
1733017350000|2024-12-01 01:42:30|24636.99|24556.99|24637.84|24557.84|24637.84|24557.84|24635.46|24555.46|10
1733017360000|2024-12-01 01:42:40|24638.07|24558.07|24638.5|24558.5|24638.91|24558.91|24637.14|24557.14|9
1733017370000|2024-12-01 01:42:50|24638.55|24558.55|24638.06|24558.06|24639.3|24559.3|24638.06|24558.06|10
1733017380000|2024-12-01 01:43:00|24637.86|24557.86|24637.48|24557.48|24638.17|24558.17|24635.66|24555.66|10
1733017390000|2024-12-01 01:43:10|24637.66|24557.66|24638.43|24558.43|24638.43|24558.43|24636.65|24556.65|10
1733017400000|2024-12-01 01:43:20|24639.46|24559.46|24645.81|24565.81|24645.81|24565.81|24639.46|24559.46|10
1733017410000|2024-12-01 01:43:30|24646.36|24566.36|24650.72|24570.72|24650.72|24570.72|24646.36|24566.36|10
1733017420000|2024-12-01 01:43:40|24651.3|24571.3|24653.1|24573.1|24653.24|24573.24|24651.29|24571.29|10
1733017430000|2024-12-01 01:43:50|24653.4|24573.4|24656.97|24576.97|24657|24577|24653.17|24573.17|9
1733017440000|2024-12-01 01:44:00|24656.74|24576.74|24656.98|24576.98|24657.22|24577.22|24654.42|24574.42|10
1733017450000|2024-12-01 01:44:10|24655.9|24575.9|24654.39|24574.39|24655.9|24575.9|24654.17|24574.17|10
1733017460000|2024-12-01 01:44:20|24653.92|24573.92|24649.38|24569.38|24653.92|24573.92|24649.28|24569.28|10
1733017470000|2024-12-01 01:44:30|24649.57|24569.57|24651.47|24571.47|24651.47|24571.47|24649.57|24569.57|9
1733017480000|2024-12-01 01:44:40|24651.2|24571.2|24651.91|24571.91|24651.91|24571.91|24649.94|24569.94|10
1733017490000|2024-12-01 01:44:50|24651.95|24571.95|24649.6|24569.6|24651.95|24571.95|24649.6|24569.6|10
1733017500000|2024-12-01 01:45:00|24649.92|24569.92|24643.36|24563.36|24649.92|24569.92|24643.36|24563.36|10
1733017510000|2024-12-01 01:45:10|24643.08|24563.08|24642.37|24562.37|24643.08|24563.08|24640.72|24560.72|10
1733017520000|2024-12-01 01:45:20|24642.03|24562.03|24640.7|24560.7|24642.03|24562.03|24640.08|24560.08|10
1733017530000|2024-12-01 01:45:30|24640.3|24560.3|24639.44|24559.44|24641.86|24561.86|24638.59|24558.59|10
1733017540000|2024-12-01 01:45:40|24638.81|24558.81|24636.6|24556.6|24638.99|24558.99|24636.6|24556.6|9
1733017550000|2024-12-01 01:45:50|24636.47|24556.47|24640.49|24560.49|24640.49|24560.49|24636.23|24556.23|10
1733017560000|2024-12-01 01:46:00|24641.55|24561.55|24642.42|24562.42|24643.07|24563.07|24641.43|24561.43|10
1733017570000|2024-12-01 01:46:10|24642.91|24562.91|24647.7|24567.7|24648.32|24568.32|24642.91|24562.91|10
1733017580000|2024-12-01 01:46:20|24647.82|24567.82|24649.4|24569.4|24649.4|24569.4|24646.42|24566.42|10
1733017590000|2024-12-01 01:46:30|24649.97|24569.97|24656.51|24576.51|24656.51|24576.51|24646.6|24566.6|10
1733017600000|2024-12-01 01:46:40|24657.39|24577.39|24660.07|24580.07|24660.07|24580.07|24657.39|24577.39|9
1733017610000|2024-12-01 01:46:50|24660.18|24580.18|24663.56|24583.56|24664.03|24584.03|24659.97|24579.97|9
1733017620000|2024-12-01 01:47:00|24665.42|24585.42|24672.98|24592.98|24672.98|24592.98|24663.86|24583.86|10
1733017630000|2024-12-01 01:47:10|24672.97|24592.97|24688.68|24608.68|24688.68|24608.68|24672.97|24592.97|10
1733017640000|2024-12-01 01:47:20|24688.72|24608.72|24687.71|24607.71|24688.93|24608.93|24687.06|24607.06|10
1733017650000|2024-12-01 01:47:30|24687.68|24607.68|24682.89|24602.89|24687.68|24607.68|24682.89|24602.89|10
1733017660000|2024-12-01 01:47:40|24681.32|24601.32|24686.33|24606.33|24690.21|24610.21|24680.33|24600.33|10
1733017670000|2024-12-01 01:47:50|24684.15|24604.15|24677.69|24597.69|24684.15|24604.15|24676.91|24596.91|10
1733017680000|2024-12-01 01:48:00|24677.88|24597.88|24686.22|24606.22|24686.22|24606.22|24676.72|24596.72|10
1733017690000|2024-12-01 01:48:10|24688.13|24608.13|24684.16|24604.16|24689.64|24609.64|24684.16|24604.16|10
1733017700000|2024-12-01 01:48:20|24680.28|24600.28|24678.47|24598.47|24680.79|24600.79|24677.88|24597.88|10
1733017710000|2024-12-01 01:48:30|24677.94|24597.94|24682.68|24602.68|24682.68|24602.68|24676.79|24596.79|10
1733017720000|2024-12-01 01:48:40|24683.49|24603.49|24680.86|24600.86|24684.17|24604.17|24680.86|24600.86|10
1733017730000|2024-12-01 01:48:50|24680.2|24600.2|24674.06|24594.06|24680.2|24600.2|24674.06|24594.06|10
1733017740000|2024-12-01 01:49:00|24673.74|24593.74|24673.71|24593.71|24676.42|24596.42|24673.15|24593.15|10
1733017750000|2024-12-01 01:49:10|24673.69|24593.69|24670.36|24590.36|24675.2|24595.2|24670.36|24590.36|10
1733017760000|2024-12-01 01:49:20|24670.35|24590.35|24663.99|24583.99|24670.72|24590.72|24663.29|24583.29|10
1733017770000|2024-12-01 01:49:30|24664.28|24584.28|24660.9|24580.9|24665.36|24585.36|24660.85|24580.85|10
1733017780000|2024-12-01 01:49:40|24660.51|24580.51|24664.4|24584.4|24664.4|24584.4|24660.51|24580.51|10
1733017790000|2024-12-01 01:49:50|24664.76|24584.76|24662.55|24582.55|24664.76|24584.76|24661.6|24581.6|10
1733017800000|2024-12-01 01:50:00|24663.21|24583.21|24664.2|24584.2|24666.4|24586.4|24663.21|24583.21|10
1733017810000|2024-12-01 01:50:10|24664.4|24584.4|24662.84|24582.84|24665.17|24585.17|24661.01|24581.01|10
1733017820000|2024-12-01 01:50:20|24662.46|24582.46|24660.91|24580.91|24663.35|24583.35|24660.62|24580.62|10
1733017830000|2024-12-01 01:50:30|24661.11|24581.11|24655.66|24575.66|24661.63|24581.63|24655.4|24575.4|10
1733017840000|2024-12-01 01:50:40|24656.43|24576.43|24656.96|24576.96|24657.62|24577.62|24656.19|24576.19|10
1733017850000|2024-12-01 01:50:50|24657.65|24577.65|24659.23|24579.23|24659.23|24579.23|24656.36|24576.36|10
1733017860000|2024-12-01 01:51:00|24657.95|24577.95|24652.08|24572.08|24658.13|24578.13|24652.08|24572.08|10
1733017870000|2024-12-01 01:51:10|24650.71|24570.71|24642.06|24562.06|24650.71|24570.71|24642.06|24562.06|10
1733017880000|2024-12-01 01:51:20|24641.97|24561.97|24641.15|24561.15|24642.19|24562.19|24640.57|24560.57|10
1733017890000|2024-12-01 01:51:30|24641.38|24561.38|24646.66|24566.66|24646.66|24566.66|24641.38|24561.38|10
1733017900000|2024-12-01 01:51:40|24646.7|24566.7|24650.97|24570.97|24650.97|24570.97|24646.58|24566.58|10
1733017910000|2024-12-01 01:51:50|24650.22|24570.22|24645.99|24565.99|24650.22|24570.22|24645.93|24565.93|10
1733017920000|2024-12-01 01:52:00|24645.59|24565.59|24638.8|24558.8|24645.59|24565.59|24638.8|24558.8|10
1733017930000|2024-12-01 01:52:10|24638.06|24558.06|24640.06|24560.06|24640.82|24560.82|24636.7|24556.7|10
1733017940000|2024-12-01 01:52:20|24641.06|24561.06|24638.21|24558.21|24641.36|24561.36|24638.21|24558.21|10
1733017950000|2024-12-01 01:52:30|24638.08|24558.08|24636.88|24556.88|24639.04|24559.04|24636.68|24556.68|10
1733017960000|2024-12-01 01:52:40|24637.06|24557.06|24631.14|24551.14|24637.06|24557.06|24631.14|24551.14|10
1733017970000|2024-12-01 01:52:50|24630.83|24550.83|24629.69|24549.69|24631.11|24551.11|24629.69|24549.69|10
1733017980000|2024-12-01 01:53:00|24628.96|24548.96|24624.57|24544.57|24628.96|24548.96|24624.57|24544.57|10
1733017990000|2024-12-01 01:53:10|24623.38|24543.38|24606.39|24526.39|24623.38|24543.38|24606.39|24526.39|10
1733018000000|2024-12-01 01:53:20|24605.28|24525.28|24588.73|24508.73|24605.28|24525.28|24588.73|24508.73|10
1733018010000|2024-12-01 01:53:30|24588.37|24508.37|24584.82|24504.82|24588.37|24508.37|24584.82|24504.82|10
1733018020000|2024-12-01 01:53:40|24585.5|24505.5|24586.41|24506.41|24586.41|24506.41|24583.66|24503.66|10
1733018030000|2024-12-01 01:53:50|24586.13|24506.13|24582.23|24502.23|24586.13|24506.13|24582.18|24502.18|10
1733018040000|2024-12-01 01:54:00|24582.2|24502.2|24583.61|24503.61|24584.9|24504.9|24582.14|24502.14|10
1733018050000|2024-12-01 01:54:10|24583.33|24503.33|24581.08|24501.08|24583.33|24503.33|24581.08|24501.08|10
1733018060000|2024-12-01 01:54:20|24580.66|24500.66|24583.91|24503.91|24583.91|24503.91|24579.84|24499.84|10
1733018070000|2024-12-01 01:54:30|24584.83|24504.83|24579.87|24499.87|24584.83|24504.83|24579.87|24499.87|10
1733018080000|2024-12-01 01:54:40|24580.06|24500.06|24580.2|24500.2|24580.2|24500.2|24578.02|24498.02|10
1733018090000|2024-12-01 01:54:50|24579.83|24499.83|24583|24503|24583|24503|24579.83|24499.83|10
1733018100000|2024-12-01 01:55:00|24582.79|24502.79|24581.71|24501.71|24585.52|24505.52|24581.63|24501.63|10
1733018110000|2024-12-01 01:55:10|24581.46|24501.46|24574.55|24494.55|24581.46|24501.46|24573.48|24493.48|10
1733018120000|2024-12-01 01:55:20|24574.9|24494.9|24574.96|24494.96|24576.27|24496.27|24574.61|24494.61|10
1733018130000|2024-12-01 01:55:30|24575.25|24495.25|24576.58|24496.58|24576.58|24496.58|24574.82|24494.82|10
1733018140000|2024-12-01 01:55:40|24576.44|24496.44|24578.92|24498.92|24580.01|24500.01|24576.44|24496.44|10
1733018150000|2024-12-01 01:55:50|24579.88|24499.88|24580.39|24500.39|24580.43|24500.43|24579.58|24499.58|10
1733018160000|2024-12-01 01:56:00|24581.13|24501.13|24581.26|24501.26|24581.26|24501.26|24579.64|24499.64|10
1733018170000|2024-12-01 01:56:10|24581.06|24501.06|24575.55|24495.55|24581.66|24501.66|24575.55|24495.55|10
1733018180000|2024-12-01 01:56:20|24575.43|24495.43|24572.68|24492.68|24575.43|24495.43|24571.92|24491.92|10
1733018190000|2024-12-01 01:56:30|24572.21|24492.21|24571.2|24491.2|24573.44|24493.44|24570.3|24490.3|10
1733018200000|2024-12-01 01:56:40|24571|24491|24568.65|24488.65|24571|24491|24568.65|24488.65|10
1733018210000|2024-12-01 01:56:50|24565.71|24485.71|24554.72|24474.72|24565.71|24485.71|24554.72|24474.72|10
1733018220000|2024-12-01 01:57:00|24552.2|24472.2|24542.92|24462.92|24552.2|24472.2|24542.92|24462.92|10
1733018230000|2024-12-01 01:57:10|24544.38|24464.38|24544.6|24464.6|24548.56|24468.56|24544.38|24464.38|10
1733018240000|2024-12-01 01:57:20|24545.29|24465.29|24548.97|24468.97|24548.97|24468.97|24545.16|24465.16|10
1733018250000|2024-12-01 01:57:30|24548.86|24468.86|24551.83|24471.83|24552.07|24472.07|24548.68|24468.68|9
1733018260000|2024-12-01 01:57:40|24552.11|24472.11|24541.63|24461.63|24552.11|24472.11|24541.63|24461.63|10
1733018270000|2024-12-01 01:57:50|24540.52|24460.52|24540.54|24460.54|24541.44|24461.44|24539.98|24459.98|10
1733018280000|2024-12-01 01:58:00|24541.32|24461.32|24546.14|24466.14|24546.19|24466.19|24541.32|24461.32|9
1733018290000|2024-12-01 01:58:10|24546.24|24466.24|24547.56|24467.56|24548.28|24468.28|24545.73|24465.73|10
1733018300000|2024-12-01 01:58:20|24547.42|24467.42|24547.71|24467.71|24548.83|24468.83|24547.42|24467.42|10
1733018310000|2024-12-01 01:58:30|24547.89|24467.89|24546.22|24466.22|24550.97|24470.97|24546.13|24466.13|10
1733018320000|2024-12-01 01:58:40|24543.38|24463.38|24542.56|24462.56|24543.38|24463.38|24541.5|24461.5|10
1733018330000|2024-12-01 01:58:50|24542.55|24462.55|24536.54|24456.54|24543.04|24463.04|24536.44|24456.44|10
1733018340000|2024-12-01 01:59:00|24536.18|24456.18|24532.46|24452.46|24536.77|24456.77|24532.05|24452.05|10
1733018350000|2024-12-01 01:59:10|24532.04|24452.04|24528.9|24448.9|24532.04|24452.04|24527.84|24447.84|10
1733018360000|2024-12-01 01:59:20|24528.46|24448.46|24527.14|24447.14|24529|24449|24525.45|24445.45|9
1733018370000|2024-12-01 01:59:30|24527.35|24447.35|24531.15|24451.15|24531.15|24451.15|24527.35|24447.35|10
1733018380000|2024-12-01 01:59:40|24531.71|24451.71|24534.75|24454.75|24534.75|24454.75|24531.71|24451.71|10
1733018390000|2024-12-01 01:59:50|24535.1|24455.1|24534.64|24454.64|24535.1|24455.1|24533.59|24453.59|10
1733018400000|2024-12-01 02:00:00|24535.18|24455.18|24532.35|24452.35|24536.36|24456.36|24530.9|24450.9|10
1733018410000|2024-12-01 02:00:10|24532.42|24452.42|24534.79|24454.79|24535.94|24455.94|24532.42|24452.42|10
1733018420000|2024-12-01 02:00:20|24534.33|24454.33|24533.25|24453.25|24534.33|24454.33|24532.06|24452.06|10
1733018430000|2024-12-01 02:00:30|24534.78|24454.78|24536.86|24456.86|24536.86|24456.86|24534.78|24454.78|10
1733018440000|2024-12-01 02:00:40|24537.02|24457.02|24530.73|24450.73|24537.02|24457.02|24530.61|24450.61|10
1733018450000|2024-12-01 02:00:50|24530.6|24450.6|24530.41|24450.41|24531.97|24451.97|24530.41|24450.41|10
1733018460000|2024-12-01 02:01:00|24529.89|24449.89|24531.41|24451.41|24531.41|24451.41|24529.89|24449.89|10
1733018470000|2024-12-01 02:01:10|24531.21|24451.21|24535.79|24455.79|24535.79|24455.79|24530.28|24450.28|10
1733018480000|2024-12-01 02:01:20|24536.12|24456.12|24540.36|24460.36|24540.93|24460.93|24536.12|24456.12|10
1733018490000|2024-12-01 02:01:30|24540.13|24460.13|24540.36|24460.36|24541.78|24461.78|24539.95|24459.95|10
1733018500000|2024-12-01 02:01:40|24540.96|24460.96|24542.72|24462.72|24542.72|24462.72|24540.52|24460.52|9
1733018510000|2024-12-01 02:01:50|24543.37|24463.37|24547.28|24467.28|24547.28|24467.28|24543.37|24463.37|10
1733018520000|2024-12-01 02:02:00|24548.43|24468.43|24549.9|24469.9|24550.23|24470.23|24548.43|24468.43|10
1733018530000|2024-12-01 02:02:10|24549.18|24469.18|24550.28|24470.28|24550.28|24470.28|24546.81|24466.81|10
1733018540000|2024-12-01 02:02:20|24550.25|24470.25|24552.79|24472.79|24553.02|24473.02|24550.25|24470.25|10
1733018550000|2024-12-01 02:02:30|24552.71|24472.71|24553.83|24473.83|24553.83|24473.83|24551.23|24471.23|10
1733018560000|2024-12-01 02:02:40|24553.98|24473.98|24558.5|24478.5|24558.5|24478.5|24553.98|24473.98|10
1733018570000|2024-12-01 02:02:50|24558.49|24478.49|24558.32|24478.32|24558.54|24478.54|24557.61|24477.61|9
1733018580000|2024-12-01 02:03:00|24558.4|24478.4|24558.43|24478.43|24559.52|24479.52|24558.23|24478.23|10
1733018590000|2024-12-01 02:03:10|24558.53|24478.53|24553.93|24473.93|24558.53|24478.53|24553.93|24473.93|10
1733018600000|2024-12-01 02:03:20|24553.73|24473.73|24555.53|24475.53|24555.79|24475.79|24553.73|24473.73|10
1733018610000|2024-12-01 02:03:30|24555.5|24475.5|24552.23|24472.23|24555.5|24475.5|24551.97|24471.97|10
1733018620000|2024-12-01 02:03:40|24552.31|24472.31|24537.72|24457.72|24552.31|24472.31|24537.72|24457.72|10
1733018630000|2024-12-01 02:03:50|24538.03|24458.03|24540.49|24460.49|24541.71|24461.71|24538.03|24458.03|10
1733018640000|2024-12-01 02:04:00|24540.56|24460.56|24543.47|24463.47|24545.12|24465.12|24538.1|24458.1|10
1733018650000|2024-12-01 02:04:10|24543.32|24463.32|24540.8|24460.8|24543.89|24463.89|24540.62|24460.62|10
1733018660000|2024-12-01 02:04:20|24541.76|24461.76|24540.09|24460.09|24544.17|24464.17|24540.09|24460.09|10
1733018670000|2024-12-01 02:04:30|24540.15|24460.15|24537.72|24457.72|24540.15|24460.15|24537.72|24457.72|10
1733018680000|2024-12-01 02:04:40|24538.05|24458.05|24539.2|24459.2|24539.41|24459.41|24537.95|24457.95|10
1733018690000|2024-12-01 02:04:50|24538.3|24458.3|24541.7|24461.7|24541.7|24461.7|24538.08|24458.08|10
1733018700000|2024-12-01 02:05:00|24542.28|24462.28|24541.43|24461.43|24542.66|24462.66|24539.98|24459.98|10
1733018710000|2024-12-01 02:05:10|24541.37|24461.37|24535.61|24455.61|24541.47|24461.47|24535.61|24455.61|10
1733018720000|2024-12-01 02:05:20|24533.86|24453.86|24538.08|24458.08|24538.08|24458.08|24532.88|24452.88|10
1733018730000|2024-12-01 02:05:30|24537.06|24457.06|24541.13|24461.13|24541.13|24461.13|24536.78|24456.78|10
1733018740000|2024-12-01 02:05:40|24541|24461|24527.71|24447.71|24542.44|24462.44|24527.71|24447.71|10
1733018750000|2024-12-01 02:05:50|24527.75|24447.75|24527.56|24447.56|24528.84|24448.84|24527.13|24447.13|10
1733018760000|2024-12-01 02:06:00|24526.95|24446.95|24525.89|24445.89|24527.13|24447.13|24524.32|24444.32|10
1733018770000|2024-12-01 02:06:10|24524.43|24444.43|24511.37|24431.37|24524.43|24444.43|24511.37|24431.37|10
1733018780000|2024-12-01 02:06:20|24511.09|24431.09|24510.31|24430.31|24511.09|24431.09|24508.31|24428.31|10
1733018790000|2024-12-01 02:06:30|24512.71|24432.71|24516.99|24436.99|24516.99|24436.99|24512.71|24432.71|10
1733018800000|2024-12-01 02:06:40|24518.26|24438.26|24518.31|24438.31|24520.62|24440.62|24518.26|24438.26|10
1733018810000|2024-12-01 02:06:50|24518.84|24438.84|24518.28|24438.28|24519.85|24439.85|24518.28|24438.28|9
1733018820000|2024-12-01 02:07:00|24518.48|24438.48|24519.11|24439.11|24519.9|24439.9|24518.34|24438.34|9
1733018830000|2024-12-01 02:07:10|24519.16|24439.16|24520|24440|24520.12|24440.12|24519|24439|10
1733018840000|2024-12-01 02:07:20|24520.18|24440.18|24521.58|24441.58|24522.95|24442.95|24520.18|24440.18|10
1733018850000|2024-12-01 02:07:30|24521.01|24441.01|24529.44|24449.44|24529.44|24449.44|24518.81|24438.81|10
1733018860000|2024-12-01 02:07:40|24529.97|24449.97|24530.16|24450.16|24530.3|24450.3|24529.58|24449.58|10
1733018870000|2024-12-01 02:07:50|24530.15|24450.15|24531.44|24451.44|24531.44|24451.44|24529.91|24449.91|10
1733018880000|2024-12-01 02:08:00|24531.36|24451.36|24532.9|24452.9|24532.9|24452.9|24530.81|24450.81|10
1733018890000|2024-12-01 02:08:10|24533.32|24453.32|24537.08|24457.08|24537.08|24457.08|24533.3|24453.3|9
1733018900000|2024-12-01 02:08:20|24539.02|24459.02|24540.82|24460.82|24544.04|24464.04|24539.02|24459.02|10
1733018910000|2024-12-01 02:08:30|24541.87|24461.87|24541.13|24461.13|24542.88|24462.88|24541.13|24461.13|10
1733018920000|2024-12-01 02:08:40|24540.34|24460.34|24538.54|24458.54|24540.34|24460.34|24538.34|24458.34|9
1733018930000|2024-12-01 02:08:50|24538.8|24458.8|24540.97|24460.97|24541.13|24461.13|24538.8|24458.8|10
1733018940000|2024-12-01 02:09:00|24541.41|24461.41|24540.51|24460.51|24543.28|24463.28|24540.51|24460.51|10
1733018950000|2024-12-01 02:09:10|24540.31|24460.31|24531.63|24451.63|24540.37|24460.37|24531.63|24451.63|10
1733018960000|2024-12-01 02:09:20|24531.54|24451.54|24525.87|24445.87|24531.54|24451.54|24525.87|24445.87|10
1733018970000|2024-12-01 02:09:30|24525.85|24445.85|24529.23|24449.23|24529.23|24449.23|24524.99|24444.99|10
1733018980000|2024-12-01 02:09:40|24530.33|24450.33|24528.76|24448.76|24530.33|24450.33|24528.58|24448.58|10
1733018990000|2024-12-01 02:09:50|24528.69|24448.69|24528.06|24448.06|24529.24|24449.24|24528.06|24448.06|10
1733019000000|2024-12-01 02:10:00|24528.12|24448.12|24526.5|24446.5|24528.97|24448.97|24526.42|24446.42|10
1733019010000|2024-12-01 02:10:10|24526.16|24446.16|24522.58|24442.58|24526.16|24446.16|24522.55|24442.55|10
1733019020000|2024-12-01 02:10:20|24521.21|24441.21|24509.24|24429.24|24521.21|24441.21|24509.24|24429.24|10
1733019030000|2024-12-01 02:10:30|24508.91|24428.91|24508.11|24428.11|24508.91|24428.91|24505.29|24425.29|10
1733019040000|2024-12-01 02:10:40|24501.35|24421.35|24514.83|24434.83|24515.49|24435.49|24501.35|24421.35|10
1733019050000|2024-12-01 02:10:50|24519.87|24439.87|24541.16|24461.16|24543.27|24463.27|24519.87|24439.87|10
1733019060000|2024-12-01 02:11:00|24540.1|24460.1|24542.73|24462.73|24546.8|24466.8|24540.1|24460.1|10
1733019070000|2024-12-01 02:11:10|24540.7|24460.7|24548.19|24468.19|24548.31|24468.31|24540.7|24460.7|10
1733019080000|2024-12-01 02:11:20|24548.37|24468.37|24557.33|24477.33|24557.33|24477.33|24547.4|24467.4|10
1733019090000|2024-12-01 02:11:30|24556.23|24476.23|24554.27|24474.27|24559.42|24479.42|24552.69|24472.69|10
1733019100000|2024-12-01 02:11:40|24555.65|24475.65|24553.79|24473.79|24556.3|24476.3|24549.77|24469.77|10
1733019110000|2024-12-01 02:11:50|24553.45|24473.45|24555.98|24475.98|24558.04|24478.04|24553.45|24473.45|10
1733019120000|2024-12-01 02:12:00|24556.88|24476.88|24561.54|24481.54|24563.48|24483.48|24556.88|24476.88|10
1733019130000|2024-12-01 02:12:10|24561.88|24481.88|24557.08|24477.08|24561.88|24481.88|24555.79|24475.79|10
1733019140000|2024-12-01 02:12:20|24557.59|24477.59|24547.78|24467.78|24557.59|24477.59|24547.78|24467.78|10
1733019150000|2024-12-01 02:12:30|24548.86|24468.86|24548.18|24468.18|24548.86|24468.86|24546.87|24466.87|10
1733019160000|2024-12-01 02:12:40|24547.24|24467.24|24544.42|24464.42|24548.29|24468.29|24544.42|24464.42|10
1733019170000|2024-12-01 02:12:50|24543.97|24463.97|24527.18|24447.18|24543.97|24463.97|24527.18|24447.18|10
1733019180000|2024-12-01 02:13:00|24522.9|24442.9|24519.22|24439.22|24523.46|24443.46|24518.51|24438.51|10
1733019190000|2024-12-01 02:13:10|24519.79|24439.79|24519.58|24439.58|24521|24441|24519.45|24439.45|10
1733019200000|2024-12-01 02:13:20|24517.67|24437.67|24498.45|24418.45|24517.67|24437.67|24497.48|24417.48|10
1733019210000|2024-12-01 02:13:30|24497.27|24417.27|24493.22|24413.22|24497.27|24417.27|24493.22|24413.22|10
1733019220000|2024-12-01 02:13:40|24492.39|24412.39|24490.87|24410.87|24492.44|24412.44|24490.87|24410.87|10
1733019230000|2024-12-01 02:13:50|24490.92|24410.92|24496.65|24416.65|24496.65|24416.65|24490.71|24410.71|10
1733019240000|2024-12-01 02:14:00|24498.96|24418.96|24503.85|24423.85|24503.85|24423.85|24498.96|24418.96|10
1733019250000|2024-12-01 02:14:10|24504.3|24424.3|24498.89|24418.89|24504.5|24424.5|24498.89|24418.89|10
1733019260000|2024-12-01 02:14:20|24497.76|24417.76|24498.35|24418.35|24498.95|24418.95|24494.73|24414.73|10
1733019270000|2024-12-01 02:14:30|24498.81|24418.81|24499.11|24419.11|24500.33|24420.33|24498.03|24418.03|10
1733019280000|2024-12-01 02:14:40|24499.76|24419.76|24502.11|24422.11|24503.72|24423.72|24499.55|24419.55|10
1733019290000|2024-12-01 02:14:50|24501.86|24421.86|24501.58|24421.58|24502.19|24422.19|24501.19|24421.19|10
1733019300000|2024-12-01 02:15:00|24502.01|24422.01|24499.73|24419.73|24502.01|24422.01|24496.72|24416.72|10
1733019310000|2024-12-01 02:15:10|24500.02|24420.02|24494.4|24414.4|24500.47|24420.47|24493.84|24413.84|10
1733019320000|2024-12-01 02:15:20|24492.16|24412.16|24488.89|24408.89|24492.16|24412.16|24488.39|24408.39|10
1733019330000|2024-12-01 02:15:30|24489.09|24409.09|24489.37|24409.37|24490.78|24410.78|24488.63|24408.63|10
1733019340000|2024-12-01 02:15:40|24488.99|24408.99|24487.23|24407.23|24488.99|24408.99|24486.45|24406.45|10
1733019350000|2024-12-01 02:15:50|24487.1|24407.1|24490.24|24410.24|24490.24|24410.24|24487.1|24407.1|10
1733019360000|2024-12-01 02:16:00|24491.73|24411.73|24482.26|24402.26|24491.73|24411.73|24482.26|24402.26|10
1733019370000|2024-12-01 02:16:10|24483.27|24403.27|24484|24404|24484.56|24404.56|24481.16|24401.16|10
1733019380000|2024-12-01 02:16:20|24482.41|24402.41|24458.92|24378.92|24482.41|24402.41|24458.92|24378.92|10
1733019390000|2024-12-01 02:16:30|24457.58|24377.58|24454.26|24374.26|24457.78|24377.78|24454.26|24374.26|10
1733019400000|2024-12-01 02:16:40|24455.54|24375.54|24457.09|24377.09|24458.71|24378.71|24455.3|24375.3|10
1733019410000|2024-12-01 02:16:50|24456.5|24376.5|24454.63|24374.63|24456.5|24376.5|24454.42|24374.42|10
1733019420000|2024-12-01 02:17:00|24454.48|24374.48|24455.38|24375.38|24456.72|24376.72|24454.48|24374.48|10
1733019430000|2024-12-01 02:17:10|24456.82|24376.82|24451.6|24371.6|24457.36|24377.36|24451.6|24371.6|10
1733019440000|2024-12-01 02:17:20|24448.7|24368.7|24443.61|24363.61|24448.7|24368.7|24442.55|24362.55|10
1733019450000|2024-12-01 02:17:30|24444.3|24364.3|24442.14|24362.14|24445.7|24365.7|24442.14|24362.14|10
1733019460000|2024-12-01 02:17:40|24442.12|24362.12|24443.68|24363.68|24443.98|24363.98|24441.27|24361.27|10
1733019470000|2024-12-01 02:17:50|24443.91|24363.91|24437.43|24357.43|24444.01|24364.01|24437.32|24357.32|10
1733019480000|2024-12-01 02:18:00|24436.52|24356.52|24434.9|24354.9|24437.34|24357.34|24434.9|24354.9|10
1733019490000|2024-12-01 02:18:10|24435.12|24355.12|24430.49|24350.49|24435.12|24355.12|24429.74|24349.74|9
1733019500000|2024-12-01 02:18:20|24429.87|24349.87|24431.08|24351.08|24431.08|24351.08|24429.07|24349.07|10
1733019510000|2024-12-01 02:18:30|24430.68|24350.68|24431.23|24351.23|24432.26|24352.26|24429.68|24349.68|10
1733019520000|2024-12-01 02:18:40|24434.24|24354.24|24439.06|24359.06|24439.06|24359.06|24434.24|24354.24|10
1733019530000|2024-12-01 02:18:50|24439.76|24359.76|24445.64|24365.64|24445.66|24365.66|24439.76|24359.76|10
1733019540000|2024-12-01 02:19:00|24445.92|24365.92|24453.01|24373.01|24453.01|24373.01|24445.92|24365.92|10
1733019550000|2024-12-01 02:19:10|24454.12|24374.12|24471.41|24391.41|24471.41|24391.41|24454.12|24374.12|10
1733019560000|2024-12-01 02:19:20|24471.87|24391.87|24481.47|24401.47|24482.01|24402.01|24471.87|24391.87|10
1733019570000|2024-12-01 02:19:30|24482.77|24402.77|24487.76|24407.76|24489.96|24409.96|24482.68|24402.68|10
1733019580000|2024-12-01 02:19:40|24487.78|24407.78|24488.81|24408.81|24488.89|24408.89|24487.78|24407.78|10
1733019590000|2024-12-01 02:19:50|24489.35|24409.35|24490.96|24410.96|24490.96|24410.96|24489.14|24409.14|10
1733019600000|2024-12-01 02:20:00|24490.94|24410.94|24491.08|24411.08|24491.85|24411.85|24490.19|24410.19|10
1733019610000|2024-12-01 02:20:10|24493.02|24413.02|24485.98|24405.98|24493.02|24413.02|24485.98|24405.98|10
1733019620000|2024-12-01 02:20:20|24485.63|24405.63|24486.28|24406.28|24486.29|24406.29|24483.86|24403.86|8
1733019630000|2024-12-01 02:20:30|24485.29|24405.29|24483.02|24403.02|24485.29|24405.29|24482.98|24402.98|10
1733019640000|2024-12-01 02:20:40|24483.06|24403.06|24479.27|24399.27|24483.79|24403.79|24479.27|24399.27|10
1733019650000|2024-12-01 02:20:50|24479.1|24399.1|24474.33|24394.33|24479.21|24399.21|24474.29|24394.29|10
1733019660000|2024-12-01 02:21:00|24474.47|24394.47|24479.18|24399.18|24479.18|24399.18|24469.92|24389.92|10
1733019670000|2024-12-01 02:21:10|24479.39|24399.39|24474.76|24394.76|24479.39|24399.39|24474.73|24394.73|10
1733019680000|2024-12-01 02:21:20|24475.11|24395.11|24476.32|24396.32|24479.91|24399.91|24475.11|24395.11|10
1733019690000|2024-12-01 02:21:30|24477.01|24397.01|24475.89|24395.89|24477.02|24397.02|24474.7|24394.7|10
1733019700000|2024-12-01 02:21:40|24476.55|24396.55|24474.38|24394.38|24478.1|24398.1|24474.28|24394.28|10
1733019710000|2024-12-01 02:21:50|24473.93|24393.93|24476.82|24396.82|24476.82|24396.82|24473.93|24393.93|10
1733019720000|2024-12-01 02:22:00|24477.32|24397.32|24480.15|24400.15|24480.15|24400.15|24475.96|24395.96|9
1733019730000|2024-12-01 02:22:10|24481.62|24401.62|24481.24|24401.24|24481.62|24401.62|24480.74|24400.74|9
1733019740000|2024-12-01 02:22:20|24480.02|24400.02|24477.45|24397.45|24480.02|24400.02|24475.42|24395.42|9
1733019750000|2024-12-01 02:22:30|24478.09|24398.09|24475.58|24395.58|24478.09|24398.09|24475.58|24395.58|10
1733019760000|2024-12-01 02:22:40|24474.84|24394.84|24474.72|24394.72|24475.5|24395.5|24473.81|24393.81|10
1733019770000|2024-12-01 02:22:50|24474.84|24394.84|24477.72|24397.72|24477.72|24397.72|24473.42|24393.42|10
1733019780000|2024-12-01 02:23:00|24478.12|24398.12|24476.8|24396.8|24478.61|24398.61|24475.42|24395.42|10
1733019790000|2024-12-01 02:23:10|24476.94|24396.94|24475.82|24395.82|24476.94|24396.94|24475.23|24395.23|9
1733019800000|2024-12-01 02:23:20|24475.65|24395.65|24469.2|24389.2|24475.65|24395.65|24469.2|24389.2|10
1733019810000|2024-12-01 02:23:30|24467.8|24387.8|24469.26|24389.26|24470.19|24390.19|24467.8|24387.8|10
1733019820000|2024-12-01 02:23:40|24468.31|24388.31|24469.15|24389.15|24469.52|24389.52|24468.31|24388.31|10
1733019830000|2024-12-01 02:23:50|24469.2|24389.2|24467.84|24387.84|24469.35|24389.35|24467.84|24387.84|9
1733019840000|2024-12-01 02:24:00|24466.97|24386.97|24457.07|24377.07|24466.97|24386.97|24457.07|24377.07|10
1733019850000|2024-12-01 02:24:10|24456.85|24376.85|24460.92|24380.92|24462.02|24382.02|24456.62|24376.62|10
1733019860000|2024-12-01 02:24:20|24460.76|24380.76|24456.81|24376.81|24462.19|24382.19|24455.29|24375.29|10
1733019870000|2024-12-01 02:24:30|24456.67|24376.67|24452.69|24372.69|24457.29|24377.29|24452.65|24372.65|10
1733019880000|2024-12-01 02:24:40|24452.63|24372.63|24449.49|24369.49|24452.63|24372.63|24448.98|24368.98|10
1733019890000|2024-12-01 02:24:50|24449.14|24369.14|24450.87|24370.87|24450.87|24370.87|24449.03|24369.03|10
1733019900000|2024-12-01 02:25:00|24450.91|24370.91|24455.2|24375.2|24455.2|24375.2|24450.73|24370.73|10
1733019910000|2024-12-01 02:25:10|24455.45|24375.45|24459.45|24379.45|24459.49|24379.49|24455.45|24375.45|10
1733019920000|2024-12-01 02:25:20|24460.24|24380.24|24461.33|24381.33|24461.33|24381.33|24459.86|24379.86|10
1733019930000|2024-12-01 02:25:30|24462.41|24382.41|24471.68|24391.68|24471.68|24391.68|24462.41|24382.41|10
1733019940000|2024-12-01 02:25:40|24471.91|24391.91|24470.71|24390.71|24471.91|24391.91|24469.74|24389.74|10
1733019950000|2024-12-01 02:25:50|24471.33|24391.33|24471.81|24391.81|24472.61|24392.61|24471.33|24391.33|10
1733019960000|2024-12-01 02:26:00|24471.72|24391.72|24478.64|24398.64|24478.64|24398.64|24471.51|24391.51|10
1733019970000|2024-12-01 02:26:10|24478.89|24398.89|24481.77|24401.77|24481.77|24401.77|24478.89|24398.89|10
1733019980000|2024-12-01 02:26:20|24481.86|24401.86|24484.15|24404.15|24484.15|24404.15|24481.77|24401.77|10
1733019990000|2024-12-01 02:26:30|24484.07|24404.07|24484.65|24404.65|24485.36|24405.36|24483.19|24403.19|10
1733020000000|2024-12-01 02:26:40|24484.02|24404.02|24481.74|24401.74|24484.02|24404.02|24480.8|24400.8|10
1733020010000|2024-12-01 02:26:50|24482.19|24402.19|24481.28|24401.28|24482.19|24402.19|24480.81|24400.81|10
1733020020000|2024-12-01 02:27:00|24481.03|24401.03|24479.88|24399.88|24481.03|24401.03|24478.57|24398.57|10
1733020030000|2024-12-01 02:27:10|24479.87|24399.87|24476.94|24396.94|24481.37|24401.37|24476.94|24396.94|10
1733020040000|2024-12-01 02:27:20|24476.72|24396.72|24473.35|24393.35|24476.72|24396.72|24473.35|24393.35|10
1733020050000|2024-12-01 02:27:30|24472.09|24392.09|24470.66|24390.66|24472.31|24392.31|24470.66|24390.66|9
1733020060000|2024-12-01 02:27:40|24470.72|24390.72|24471.12|24391.12|24472.06|24392.06|24470.72|24390.72|8
1733020070000|2024-12-01 02:27:50|24470.94|24390.94|24471.41|24391.41|24471.58|24391.58|24470.92|24390.92|10
1733020080000|2024-12-01 02:28:00|24471|24391|24473.99|24393.99|24473.99|24393.99|24471|24391|10
1733020090000|2024-12-01 02:28:10|24474.17|24394.17|24475.02|24395.02|24475.23|24395.23|24474.17|24394.17|10
1733020100000|2024-12-01 02:28:20|24475.18|24395.18|24480.48|24400.48|24482.58|24402.58|24474.41|24394.41|9
1733020110000|2024-12-01 02:28:30|24480.86|24400.86|24480.68|24400.68|24481.29|24401.29|24480.44|24400.44|10
1733020120000|2024-12-01 02:28:40|24480.18|24400.18|24477.36|24397.36|24480.18|24400.18|24477.36|24397.36|10
1733020130000|2024-12-01 02:28:50|24477.45|24397.45|24477.28|24397.28|24478.09|24398.09|24477.28|24397.28|10
1733020140000|2024-12-01 02:29:00|24477.6|24397.6|24481.67|24401.67|24481.67|24401.67|24477.6|24397.6|10
1733020150000|2024-12-01 02:29:10|24481.76|24401.76|24480.13|24400.13|24483.3|24403.3|24480.13|24400.13|9
1733020160000|2024-12-01 02:29:20|24479.69|24399.69|24481.33|24401.33|24481.4|24401.4|24479.48|24399.48|10
1733020170000|2024-12-01 02:29:30|24481.31|24401.31|24480.5|24400.5|24481.48|24401.48|24480.5|24400.5|9
1733020180000|2024-12-01 02:29:40|24480.48|24400.48|24478.69|24398.69|24480.48|24400.48|24478.69|24398.69|10
1733020190000|2024-12-01 02:29:50|24478.53|24398.53|24478.63|24398.63|24478.63|24398.63|24478.14|24398.14|9
1733020200000|2024-12-01 02:30:00|24478.65|24398.65|24472.46|24392.46|24479.25|24399.25|24472.46|24392.46|10
1733020210000|2024-12-01 02:30:10|24472.26|24392.26|24475.45|24395.45|24475.49|24395.49|24472.26|24392.26|10
1733020220000|2024-12-01 02:30:20|24475.62|24395.62|24472.26|24392.26|24475.62|24395.62|24472.26|24392.26|10
1733020230000|2024-12-01 02:30:30|24471.69|24391.69|24459.06|24379.06|24471.69|24391.69|24459.06|24379.06|10
1733020240000|2024-12-01 02:30:40|24458.6|24378.6|24447.85|24367.85|24458.6|24378.6|24447.85|24367.85|10
1733020250000|2024-12-01 02:30:50|24447.26|24367.26|24439.04|24359.04|24447.26|24367.26|24439.04|24359.04|10
1733020260000|2024-12-01 02:31:00|24439.56|24359.56|24436.71|24356.71|24439.95|24359.95|24436.71|24356.71|10
1733020270000|2024-12-01 02:31:10|24436.93|24356.93|24426.93|24346.93|24436.93|24356.93|24426.93|24346.93|10
1733020280000|2024-12-01 02:31:20|24426.57|24346.57|24426.92|24346.92|24427.04|24347.04|24425.47|24345.47|10
1733020290000|2024-12-01 02:31:30|24425.13|24345.13|24424.21|24344.21|24425.3|24345.3|24423.57|24343.57|10
1733020300000|2024-12-01 02:31:40|24424.29|24344.29|24424.61|24344.61|24425.7|24345.7|24424.28|24344.28|10
1733020310000|2024-12-01 02:31:50|24424.6|24344.6|24420.41|24340.41|24424.6|24344.6|24420.41|24340.41|9
1733020320000|2024-12-01 02:32:00|24420.37|24340.37|24417.42|24337.42|24420.37|24340.37|24417.42|24337.42|10
1733020330000|2024-12-01 02:32:10|24417.23|24337.23|24413.94|24333.94|24417.23|24337.23|24413.94|24333.94|10
1733020340000|2024-12-01 02:32:20|24413.95|24333.95|24414.56|24334.56|24414.64|24334.64|24413.95|24333.95|10
1733020350000|2024-12-01 02:32:30|24414.4|24334.4|24415.99|24335.99|24415.99|24335.99|24414.22|24334.22|10
1733020360000|2024-12-01 02:32:40|24415.76|24335.76|24411.66|24331.66|24415.76|24335.76|24411.66|24331.66|9
1733020370000|2024-12-01 02:32:50|24411.62|24331.62|24412.08|24332.08|24412.38|24332.38|24411.39|24331.39|10
1733020380000|2024-12-01 02:33:00|24410.94|24330.94|24401.04|24321.04|24410.94|24330.94|24400.31|24320.31|10
1733020390000|2024-12-01 02:33:10|24400.5|24320.5|24399.27|24319.27|24400.5|24320.5|24398.98|24318.98|10
1733020400000|2024-12-01 02:33:20|24398.3|24318.3|24396.95|24316.95|24398.3|24318.3|24396.95|24316.95|10
1733020410000|2024-12-01 02:33:30|24396.87|24316.87|24393.63|24313.63|24397.06|24317.06|24393.63|24313.63|10
1733020420000|2024-12-01 02:33:40|24393.79|24313.79|24390.51|24310.51|24393.91|24313.91|24390.51|24310.51|9
1733020430000|2024-12-01 02:33:50|24390.23|24310.23|24383.49|24303.49|24390.23|24310.23|24383.49|24303.49|10
1733020440000|2024-12-01 02:34:00|24382.59|24302.59|24379.19|24299.19|24382.92|24302.92|24379.19|24299.19|10
1733020450000|2024-12-01 02:34:10|24379.52|24299.52|24378.57|24298.57|24379.52|24299.52|24378.36|24298.36|10
1733020460000|2024-12-01 02:34:20|24378.62|24298.62|24379.17|24299.17|24379.56|24299.56|24378.09|24298.09|10
1733020470000|2024-12-01 02:34:30|24378.76|24298.76|24379.05|24299.05|24380.03|24300.03|24378.76|24298.76|10
1733020480000|2024-12-01 02:34:40|24378.95|24298.95|24380|24300|24380.98|24300.98|24378.78|24298.78|10
1733020490000|2024-12-01 02:34:50|24378.84|24298.84|24374.9|24294.9|24378.84|24298.84|24374.9|24294.9|10
1733020500000|2024-12-01 02:35:00|24373.91|24293.91|24371.14|24291.14|24373.91|24293.91|24371.14|24291.14|9
1733020510000|2024-12-01 02:35:10|24369.62|24289.62|24366.13|24286.13|24369.67|24289.67|24366.13|24286.13|10
1733020520000|2024-12-01 02:35:20|24366.87|24286.87|24364.47|24284.47|24366.87|24286.87|24364.03|24284.03|10
1733020530000|2024-12-01 02:35:30|24364.5|24284.5|24365.47|24285.47|24365.47|24285.47|24364.33|24284.33|9
1733020540000|2024-12-01 02:35:40|24366.64|24286.64|24367.73|24287.73|24367.73|24287.73|24366|24286|10
1733020550000|2024-12-01 02:35:50|24368.37|24288.37|24368.6|24288.6|24368.6|24288.6|24367.44|24287.44|10
1733020560000|2024-12-01 02:36:00|24367.9|24287.9|24368.1|24288.1|24368.12|24288.12|24366.29|24286.29|10
1733020570000|2024-12-01 02:36:10|24368.12|24288.12|24363.31|24283.31|24368.12|24288.12|24363.31|24283.31|10
1733020580000|2024-12-01 02:36:20|24362.68|24282.68|24360.31|24280.31|24362.68|24282.68|24360.31|24280.31|10
1733020590000|2024-12-01 02:36:30|24360.58|24280.58|24352.04|24272.04|24360.58|24280.58|24352.04|24272.04|10
1733020600000|2024-12-01 02:36:40|24353.44|24273.44|24349.08|24269.08|24353.44|24273.44|24348.66|24268.66|10
1733020610000|2024-12-01 02:36:50|24348.67|24268.67|24345.88|24265.88|24349.16|24269.16|24345.88|24265.88|10
1733020620000|2024-12-01 02:37:00|24345.53|24265.53|24342.71|24262.71|24345.53|24265.53|24342.63|24262.63|10
1733020630000|2024-12-01 02:37:10|24341.78|24261.78|24327.73|24247.73|24341.78|24261.78|24327.73|24247.73|10
1733020640000|2024-12-01 02:37:20|24328.13|24248.13|24320.37|24240.37|24328.13|24248.13|24320.37|24240.37|10
1733020650000|2024-12-01 02:37:30|24319.59|24239.59|24321.49|24241.49|24322.06|24242.06|24319.59|24239.59|10
1733020660000|2024-12-01 02:37:40|24321.36|24241.36|24318.18|24238.18|24321.36|24241.36|24318.18|24238.18|10
1733020670000|2024-12-01 02:37:50|24318.4|24238.4|24317.4|24237.4|24318.4|24238.4|24316.08|24236.08|10
1733020680000|2024-12-01 02:38:00|24316.74|24236.74|24317.64|24237.64|24319.02|24239.02|24316.56|24236.56|10
1733020690000|2024-12-01 02:38:10|24317.24|24237.24|24312.15|24232.15|24317.24|24237.24|24311.05|24231.05|10
1733020700000|2024-12-01 02:38:20|24312.79|24232.79|24320.26|24240.26|24320.26|24240.26|24312.79|24232.79|10
1733020710000|2024-12-01 02:38:30|24320.2|24240.2|24321.81|24241.81|24321.81|24241.81|24317.42|24237.42|10
1733020720000|2024-12-01 02:38:40|24321.79|24241.79|24315.76|24235.76|24321.79|24241.79|24315.76|24235.76|10
1733020730000|2024-12-01 02:38:50|24315.51|24235.51|24315.09|24235.09|24317.39|24237.39|24315.09|24235.09|10
1733020740000|2024-12-01 02:39:00|24314.29|24234.29|24320.48|24240.48|24320.48|24240.48|24314.29|24234.29|10
1733020750000|2024-12-01 02:39:10|24321.54|24241.54|24327.31|24247.31|24327.42|24247.42|24321.54|24241.54|10
1733020760000|2024-12-01 02:39:20|24324.42|24244.42|24320.47|24240.47|24324.42|24244.42|24319.57|24239.57|10
1733020770000|2024-12-01 02:39:30|24320.74|24240.74|24315.79|24235.79|24320.74|24240.74|24315.79|24235.79|10
1733020780000|2024-12-01 02:39:40|24315.31|24235.31|24312.38|24232.38|24315.31|24235.31|24312.27|24232.27|10
1733020790000|2024-12-01 02:39:50|24309.75|24229.75|24312|24232|24312.09|24232.09|24309.37|24229.37|10
1733020800000|2024-12-01 02:40:00|24312.42|24232.42|24313.86|24233.86|24313.86|24233.86|24312.09|24232.09|10
1733020810000|2024-12-01 02:40:10|24310.51|24230.51|24303.97|24223.97|24310.75|24230.75|24303.97|24223.97|10
1733020820000|2024-12-01 02:40:20|24304.24|24224.24|24301.85|24221.85|24304.26|24224.26|24301.81|24221.81|10
1733020830000|2024-12-01 02:40:30|24303.26|24223.26|24301.36|24221.36|24303.26|24223.26|24301.36|24221.36|10
1733020840000|2024-12-01 02:40:40|24300.61|24220.61|24303.89|24223.89|24303.89|24223.89|24300.52|24220.52|10
1733020850000|2024-12-01 02:40:50|24304.66|24224.66|24310.2|24230.2|24310.2|24230.2|24304.66|24224.66|10
1733020860000|2024-12-01 02:41:00|24310.07|24230.07|24315.71|24235.71|24315.71|24235.71|24310.07|24230.07|10
1733020870000|2024-12-01 02:41:10|24314.86|24234.86|24316.2|24236.2|24318.56|24238.56|24313.92|24233.92|10
1733020880000|2024-12-01 02:41:20|24315.96|24235.96|24318.2|24238.2|24318.44|24238.44|24315.96|24235.96|10
1733020890000|2024-12-01 02:41:30|24317.06|24237.06|24308.77|24228.77|24317.87|24237.87|24308.77|24228.77|10
1733020900000|2024-12-01 02:41:40|24308.7|24228.7|24305.33|24225.33|24308.7|24228.7|24305.33|24225.33|10
1733020910000|2024-12-01 02:41:50|24305.11|24225.11|24302.71|24222.71|24305.11|24225.11|24300.69|24220.69|10
1733020920000|2024-12-01 02:42:00|24302.95|24222.95|24315.08|24235.08|24315.08|24235.08|24302.95|24222.95|10
1733020930000|2024-12-01 02:42:10|24315.05|24235.05|24324.35|24244.35|24324.35|24244.35|24314.79|24234.79|10
1733020940000|2024-12-01 02:42:20|24324.95|24244.95|24324.16|24244.16|24327.25|24247.25|24324.16|24244.16|10
1733020950000|2024-12-01 02:42:30|24323.98|24243.98|24324.37|24244.37|24325.93|24245.93|24322.81|24242.81|10
1733020960000|2024-12-01 02:42:40|24324.05|24244.05|24319.83|24239.83|24324.05|24244.05|24319.83|24239.83|10
1733020970000|2024-12-01 02:42:50|24317.25|24237.25|24310.78|24230.78|24317.25|24237.25|24310.78|24230.78|10
1733020980000|2024-12-01 02:43:00|24309.85|24229.85|24310.51|24230.51|24310.69|24230.69|24307.88|24227.88|10
1733020990000|2024-12-01 02:43:10|24309.73|24229.73|24304.21|24224.21|24309.73|24229.73|24304.21|24224.21|10
1733021000000|2024-12-01 02:43:20|24303.95|24223.95|24308.12|24228.12|24308.12|24228.12|24302.61|24222.61|10
1733021010000|2024-12-01 02:43:30|24309.43|24229.43|24308.26|24228.26|24310.21|24230.21|24307.78|24227.78|10
1733021020000|2024-12-01 02:43:40|24308.65|24228.65|24312.09|24232.09|24312.09|24232.09|24308.63|24228.63|10
1733021030000|2024-12-01 02:43:50|24311.97|24231.97|24315.58|24235.58|24316.58|24236.58|24311.97|24231.97|10
1733021040000|2024-12-01 02:44:00|24315.64|24235.64|24313.57|24233.57|24316.8|24236.8|24313.57|24233.57|10
1733021050000|2024-12-01 02:44:10|24313.2|24233.2|24309.97|24229.97|24313.4|24233.4|24309.86|24229.86|10
1733021060000|2024-12-01 02:44:20|24310.53|24230.53|24312.95|24232.95|24312.95|24232.95|24310.52|24230.52|9
1733021070000|2024-12-01 02:44:30|24313.38|24233.38|24315.58|24235.58|24315.58|24235.58|24312.54|24232.54|10
1733021080000|2024-12-01 02:44:40|24316.16|24236.16|24312.85|24232.85|24317.27|24237.27|24312.8|24232.8|10
1733021090000|2024-12-01 02:44:50|24313.21|24233.21|24312.82|24232.82|24313.21|24233.21|24310.54|24230.54|10
1733021100000|2024-12-01 02:45:00|24314.3|24234.3|24315.3|24235.3|24316.39|24236.39|24314.3|24234.3|10
1733021110000|2024-12-01 02:45:10|24315.21|24235.21|24316.37|24236.37|24316.66|24236.66|24314.03|24234.03|10
1733021120000|2024-12-01 02:45:20|24316.8|24236.8|24324.9|24244.9|24324.9|24244.9|24316.8|24236.8|10
1733021130000|2024-12-01 02:45:30|24323.54|24243.54|24330.14|24250.14|24330.14|24250.14|24323.54|24243.54|10
1733021140000|2024-12-01 02:45:40|24330.58|24250.58|24334.58|24254.58|24334.58|24254.58|24329.68|24249.68|10
1733021150000|2024-12-01 02:45:50|24334.49|24254.49|24336.46|24256.46|24338.48|24258.48|24334.49|24254.49|10
1733021160000|2024-12-01 02:46:00|24336.36|24256.36|24336.91|24256.91|24336.91|24256.91|24335.73|24255.73|10
1733021170000|2024-12-01 02:46:10|24336.79|24256.79|24332.58|24252.58|24336.79|24256.79|24332.49|24252.49|10
1733021180000|2024-12-01 02:46:20|24332.32|24252.32|24332.74|24252.74|24334.29|24254.29|24332.32|24252.32|10
1733021190000|2024-12-01 02:46:30|24333.08|24253.08|24338.69|24258.69|24338.69|24258.69|24333.08|24253.08|10
1733021200000|2024-12-01 02:46:40|24338.87|24258.87|24349.78|24269.78|24349.78|24269.78|24338.87|24258.87|10
1733021210000|2024-12-01 02:46:50|24350.1|24270.1|24357.67|24277.67|24358.69|24278.69|24350.1|24270.1|10
1733021220000|2024-12-01 02:47:00|24356.89|24276.89|24361.47|24281.47|24361.47|24281.47|24356.89|24276.89|10
1733021230000|2024-12-01 02:47:10|24360.75|24280.75|24359.27|24279.27|24360.75|24280.75|24357.4|24277.4|9
1733021240000|2024-12-01 02:47:20|24359.23|24279.23|24357.59|24277.59|24359.26|24279.26|24357.59|24277.59|10
1733021250000|2024-12-01 02:47:30|24356.47|24276.47|24355.76|24275.76|24356.47|24276.47|24355.19|24275.19|10
1733021260000|2024-12-01 02:47:40|24355.89|24275.89|24356.7|24276.7|24356.7|24276.7|24355.38|24275.38|9
1733021270000|2024-12-01 02:47:50|24356.72|24276.72|24358.67|24278.67|24359.28|24279.28|24356.72|24276.72|10
1733021280000|2024-12-01 02:48:00|24358.82|24278.82|24355.26|24275.26|24358.86|24278.86|24354.57|24274.57|10
1733021290000|2024-12-01 02:48:10|24354.9|24274.9|24348.84|24268.84|24354.98|24274.98|24348.84|24268.84|10
1733021300000|2024-12-01 02:48:20|24349.9|24269.9|24347.79|24267.79|24350.12|24270.12|24347.76|24267.76|10
1733021310000|2024-12-01 02:48:30|24347.47|24267.47|24348.97|24268.97|24348.97|24268.97|24346.55|24266.55|10
1733021320000|2024-12-01 02:48:40|24350.04|24270.04|24354.04|24274.04|24354.04|24274.04|24349.9|24269.9|10
1733021330000|2024-12-01 02:48:50|24353.87|24273.87|24357.66|24277.66|24357.68|24277.68|24353.87|24273.87|10
1733021340000|2024-12-01 02:49:00|24358.73|24278.73|24355.63|24275.63|24359.33|24279.33|24355.04|24275.04|10
1733021350000|2024-12-01 02:49:10|24355.21|24275.21|24353.69|24273.69|24355.21|24275.21|24353.69|24273.69|9
1733021360000|2024-12-01 02:49:20|24353.2|24273.2|24349.04|24269.04|24353.2|24273.2|24348.97|24268.97|10
1733021370000|2024-12-01 02:49:30|24348.72|24268.72|24345.59|24265.59|24349.31|24269.31|24345.59|24265.59|10
1733021380000|2024-12-01 02:49:40|24345.05|24265.05|24342.03|24262.03|24345.05|24265.05|24341.92|24261.92|10
1733021390000|2024-12-01 02:49:50|24342.6|24262.6|24344.55|24264.55|24345.31|24265.31|24342.6|24262.6|10
1733021400000|2024-12-01 02:50:00|24344.63|24264.63|24344.39|24264.39|24344.81|24264.81|24343.7|24263.7|10
1733021410000|2024-12-01 02:50:10|24344.9|24264.9|24347.92|24267.92|24348.69|24268.69|24344.9|24264.9|10
1733021420000|2024-12-01 02:50:20|24347.94|24267.94|24349.11|24269.11|24349.12|24269.12|24347.77|24267.77|9
1733021430000|2024-12-01 02:50:30|24348.47|24268.47|24347.63|24267.63|24348.47|24268.47|24346.32|24266.32|10
1733021440000|2024-12-01 02:50:40|24348.61|24268.61|24350.88|24270.88|24350.93|24270.93|24348.48|24268.48|9
1733021450000|2024-12-01 02:50:50|24350.33|24270.33|24350.68|24270.68|24351.49|24271.49|24350.33|24270.33|10
1733021460000|2024-12-01 02:51:00|24350.41|24270.41|24352.28|24272.28|24352.69|24272.69|24350.41|24270.41|10
1733021470000|2024-12-01 02:51:10|24351.64|24271.64|24351.3|24271.3|24353.21|24273.21|24351.3|24271.3|10
1733021480000|2024-12-01 02:51:20|24349.12|24269.12|24348.31|24268.31|24350.64|24270.64|24345.61|24265.61|10
1733021490000|2024-12-01 02:51:30|24347.65|24267.65|24347.29|24267.29|24348.7|24268.7|24347.05|24267.05|10
1733021500000|2024-12-01 02:51:40|24347.27|24267.27|24354.21|24274.21|24354.79|24274.79|24347.27|24267.27|10
1733021510000|2024-12-01 02:51:50|24354.55|24274.55|24350.73|24270.73|24354.55|24274.55|24350.73|24270.73|10
1733021520000|2024-12-01 02:52:00|24348.89|24268.89|24348.21|24268.21|24348.89|24268.89|24346.66|24266.66|10
1733021530000|2024-12-01 02:52:10|24348.83|24268.83|24347.32|24267.32|24349.09|24269.09|24346.47|24266.47|10
1733021540000|2024-12-01 02:52:20|24346.59|24266.59|24347.38|24267.38|24347.38|24267.38|24344.7|24264.7|10
1733021550000|2024-12-01 02:52:30|24348.76|24268.76|24350.96|24270.96|24350.96|24270.96|24348.76|24268.76|10
1733021560000|2024-12-01 02:52:40|24351.07|24271.07|24352.94|24272.94|24353.1|24273.1|24351.07|24271.07|10
1733021570000|2024-12-01 02:52:50|24353.26|24273.26|24357.3|24277.3|24357.3|24277.3|24353.26|24273.26|10
1733021580000|2024-12-01 02:53:00|24357.47|24277.47|24347.83|24267.83|24358.69|24278.69|24346.21|24266.21|10
1733021590000|2024-12-01 02:53:10|24347.91|24267.91|24341.68|24261.68|24347.91|24267.91|24341.68|24261.68|10
1733021600000|2024-12-01 02:53:20|24340.2|24260.2|24334.28|24254.28|24340.2|24260.2|24333.42|24253.42|9
1733021610000|2024-12-01 02:53:30|24334.2|24254.2|24335.34|24255.34|24335.34|24255.34|24334.13|24254.13|9
1733021620000|2024-12-01 02:53:40|24335.39|24255.39|24337.94|24257.94|24338.12|24258.12|24334.85|24254.85|10
1733021630000|2024-12-01 02:53:50|24338.44|24258.44|24342.17|24262.17|24342.17|24262.17|24338.44|24258.44|10
1733021640000|2024-12-01 02:54:00|24342|24262|24342.32|24262.32|24343.23|24263.23|24341.64|24261.64|10
1733021650000|2024-12-01 02:54:10|24342.46|24262.46|24345.29|24265.29|24345.29|24265.29|24342.44|24262.44|10
1733021660000|2024-12-01 02:54:20|24345.33|24265.33|24344.85|24264.85|24345.33|24265.33|24344.38|24264.38|10
1733021670000|2024-12-01 02:54:30|24344.88|24264.88|24345.03|24265.03|24345.23|24265.23|24344.71|24264.71|8
1733021680000|2024-12-01 02:54:40|24344.6|24264.6|24340.8|24260.8|24344.62|24264.62|24340.8|24260.8|10
1733021690000|2024-12-01 02:54:50|24340.78|24260.78|24343.55|24263.55|24343.55|24263.55|24340.78|24260.78|10
1733021700000|2024-12-01 02:55:00|24343.52|24263.52|24339.48|24259.48|24343.52|24263.52|24339.48|24259.48|10
1733021710000|2024-12-01 02:55:10|24337.95|24257.95|24334.22|24254.22|24337.95|24257.95|24334.21|24254.21|10
1733021720000|2024-12-01 02:55:20|24334.05|24254.05|24323.53|24243.53|24334.05|24254.05|24323.53|24243.53|9
1733021730000|2024-12-01 02:55:30|24324.92|24244.92|24323.05|24243.05|24324.92|24244.92|24321.64|24241.64|10
1733021740000|2024-12-01 02:55:40|24323.31|24243.31|24325.25|24245.25|24325.25|24245.25|24323.25|24243.25|10
1733021750000|2024-12-01 02:55:50|24327.52|24247.52|24328.8|24248.8|24329.62|24249.62|24327.52|24247.52|10
1733021760000|2024-12-01 02:56:00|24328.76|24248.76|24327.49|24247.49|24329.38|24249.38|24327.49|24247.49|10
1733021770000|2024-12-01 02:56:10|24327.37|24247.37|24326.33|24246.33|24328.56|24248.56|24325.54|24245.54|10
1733021780000|2024-12-01 02:56:20|24325.8|24245.8|24324.53|24244.53|24325.8|24245.8|24324.53|24244.53|10
1733021790000|2024-12-01 02:56:30|24324.59|24244.59|24323.63|24243.63|24324.94|24244.94|24322.84|24242.84|10
1733021800000|2024-12-01 02:56:40|24323.2|24243.2|24310.06|24230.06|24323.27|24243.27|24310.06|24230.06|10
1733021810000|2024-12-01 02:56:50|24307.9|24227.9|24301.56|24221.56|24307.9|24227.9|24301.56|24221.56|9
1733021820000|2024-12-01 02:57:00|24300.64|24220.64|24293.07|24213.07|24300.7|24220.7|24293.07|24213.07|10
1733021830000|2024-12-01 02:57:10|24293.13|24213.13|24290.92|24210.92|24293.13|24213.13|24289.86|24209.86|10
1733021840000|2024-12-01 02:57:20|24290.62|24210.62|24283.18|24203.18|24290.62|24210.62|24283.01|24203.01|10
1733021850000|2024-12-01 02:57:30|24281.82|24201.82|24282.51|24202.51|24282.51|24202.51|24281.7|24201.7|10
1733021860000|2024-12-01 02:57:40|24283.26|24203.26|24282.28|24202.28|24283.46|24203.46|24282.28|24202.28|9
1733021870000|2024-12-01 02:57:50|24282.22|24202.22|24279.7|24199.7|24282.33|24202.33|24279.2|24199.2|10
1733021880000|2024-12-01 02:58:00|24279.73|24199.73|24282.66|24202.66|24282.66|24202.66|24279.08|24199.08|10
1733021890000|2024-12-01 02:58:10|24282.44|24202.44|24280.79|24200.79|24282.53|24202.53|24280.79|24200.79|10
1733021900000|2024-12-01 02:58:20|24281.02|24201.02|24277.36|24197.36|24281.04|24201.04|24277.36|24197.36|9
1733021910000|2024-12-01 02:58:30|24277.46|24197.46|24270.69|24190.69|24277.46|24197.46|24270.69|24190.69|10
1733021920000|2024-12-01 02:58:40|24269.74|24189.74|24271.76|24191.76|24271.76|24191.76|24269.2|24189.2|10
1733021930000|2024-12-01 02:58:50|24270.81|24190.81|24274.29|24194.29|24274.29|24194.29|24270.07|24190.07|10
1733021940000|2024-12-01 02:59:00|24274.38|24194.38|24279.15|24199.15|24279.15|24199.15|24274.38|24194.38|9
1733021950000|2024-12-01 02:59:10|24279.78|24199.78|24285.67|24205.67|24286.36|24206.36|24279.78|24199.78|8
1733021960000|2024-12-01 02:59:20|24285.73|24205.73|24295.67|24215.67|24295.67|24215.67|24285.73|24205.73|10
1733021970000|2024-12-01 02:59:30|24296.37|24216.37|24297.5|24217.5|24297.5|24217.5|24296.37|24216.37|10
1733021980000|2024-12-01 02:59:40|24297.98|24217.98|24298.37|24218.37|24299.63|24219.63|24297.98|24217.98|10
1733021990000|2024-12-01 02:59:50|24297.92|24217.92|24298.05|24218.05|24299.12|24219.12|24297.92|24217.92|8
1733022000000|2024-12-01 03:00:00|24298.42|24218.42|24297.8|24217.8|24299.08|24219.08|24297.44|24217.44|10
1733022010000|2024-12-01 03:00:10|24297.94|24217.94|24300.58|24220.58|24302.16|24222.16|24297.94|24217.94|10
1733022020000|2024-12-01 03:00:20|24301.03|24221.03|24301.18|24221.18|24301.18|24221.18|24298.57|24218.57|10
1733022030000|2024-12-01 03:00:30|24302.17|24222.17|24303.35|24223.35|24304.85|24224.85|24302.17|24222.17|9
1733022040000|2024-12-01 03:00:40|24303.27|24223.27|24306.3|24226.3|24306.3|24226.3|24303.27|24223.27|10
1733022050000|2024-12-01 03:00:50|24306.1|24226.1|24304.72|24224.72|24307.08|24227.08|24304.36|24224.36|9
1733022060000|2024-12-01 03:01:00|24305.1|24225.1|24308.22|24228.22|24308.22|24228.22|24304.89|24224.89|10
1733022070000|2024-12-01 03:01:10|24307.66|24227.66|24308.84|24228.84|24309.92|24229.92|24307.64|24227.64|10
1733022080000|2024-12-01 03:01:20|24308.72|24228.72|24313.02|24233.02|24313.02|24233.02|24308.72|24228.72|10
1733022090000|2024-12-01 03:01:30|24313.24|24233.24|24312.54|24232.54|24314.58|24234.58|24312.54|24232.54|10
1733022100000|2024-12-01 03:01:40|24312.64|24232.64|24315.04|24235.04|24315.26|24235.26|24312.64|24232.64|10
1733022110000|2024-12-01 03:01:50|24315.59|24235.59|24319.36|24239.36|24319.36|24239.36|24315.59|24235.59|10
1733022120000|2024-12-01 03:02:00|24319.56|24239.56|24319.52|24239.52|24319.59|24239.59|24318.43|24238.43|10
1733022130000|2024-12-01 03:02:10|24320.62|24240.62|24318.52|24238.52|24321.04|24241.04|24318.24|24238.24|10
1733022140000|2024-12-01 03:02:20|24318.7|24238.7|24319.01|24239.01|24319.25|24239.25|24318.31|24238.31|10
1733022150000|2024-12-01 03:02:30|24319.11|24239.11|24318.46|24238.46|24319.2|24239.2|24318.46|24238.46|10
1733022160000|2024-12-01 03:02:40|24318.5|24238.5|24320.2|24240.2|24320.33|24240.33|24317.64|24237.64|9
1733022170000|2024-12-01 03:02:50|24320.6|24240.6|24326.96|24246.96|24326.96|24246.96|24320.37|24240.37|10
1733022180000|2024-12-01 03:03:00|24328.06|24248.06|24328.96|24248.96|24330.06|24250.06|24327.5|24247.5|10
1733022190000|2024-12-01 03:03:10|24328.94|24248.94|24330.47|24250.47|24330.55|24250.55|24328.94|24248.94|10
1733022200000|2024-12-01 03:03:20|24330.32|24250.32|24330.51|24250.51|24330.66|24250.66|24330.32|24250.32|9
1733022210000|2024-12-01 03:03:30|24330.76|24250.76|24335|24255|24335|24255|24330.03|24250.03|10
1733022220000|2024-12-01 03:03:40|24335.59|24255.59|24336.41|24256.41|24336.96|24256.96|24335.59|24255.59|10
1733022230000|2024-12-01 03:03:50|24336.32|24256.32|24338|24258|24338|24258|24336.32|24256.32|10
1733022240000|2024-12-01 03:04:00|24338.32|24258.32|24337.83|24257.83|24340.42|24260.42|24337.83|24257.83|10
1733022250000|2024-12-01 03:04:10|24337.17|24257.17|24341.38|24261.38|24341.38|24261.38|24337.17|24257.17|10
1733022260000|2024-12-01 03:04:20|24341.63|24261.63|24342.12|24262.12|24342.24|24262.24|24341.55|24261.55|9
1733022270000|2024-12-01 03:04:30|24342.76|24262.76|24345.6|24265.6|24346.03|24266.03|24342.76|24262.76|10
1733022280000|2024-12-01 03:04:40|24346.12|24266.12|24347.03|24267.03|24347.05|24267.05|24345.47|24265.47|10
1733022290000|2024-12-01 03:04:50|24346.87|24266.87|24350.88|24270.88|24350.88|24270.88|24346.83|24266.83|10
1733022300000|2024-12-01 03:05:00|24351.18|24271.18|24351.25|24271.25|24351.79|24271.79|24351.01|24271.01|10
1733022310000|2024-12-01 03:05:10|24351.1|24271.1|24350.81|24270.81|24351.47|24271.47|24350.81|24270.81|10
1733022320000|2024-12-01 03:05:20|24350.6|24270.6|24352.89|24272.89|24353.01|24273.01|24350.6|24270.6|10
1733022330000|2024-12-01 03:05:30|24352.56|24272.56|24354.83|24274.83|24354.83|24274.83|24352.56|24272.56|10
1733022340000|2024-12-01 03:05:40|24355.73|24275.73|24356.5|24276.5|24356.6|24276.6|24355.62|24275.62|10
1733022350000|2024-12-01 03:05:50|24356.41|24276.41|24361.51|24281.51|24361.51|24281.51|24356.41|24276.41|10
1733022360000|2024-12-01 03:06:00|24361.91|24281.91|24365.77|24285.77|24365.77|24285.77|24361.91|24281.91|10
1733022370000|2024-12-01 03:06:10|24365.8|24285.8|24363.65|24283.65|24365.8|24285.8|24363.4|24283.4|10
1733022380000|2024-12-01 03:06:20|24363.66|24283.66|24354.65|24274.65|24364.99|24284.99|24354.54|24274.54|10
1733022390000|2024-12-01 03:06:30|24354.01|24274.01|24353.05|24273.05|24354.87|24274.87|24352.91|24272.91|10
1733022400000|2024-12-01 03:06:40|24354.89|24274.89|24355.87|24275.87|24355.98|24275.98|24354.89|24274.89|10
1733022410000|2024-12-01 03:06:50|24356.23|24276.23|24357.64|24277.64|24357.64|24277.64|24356.23|24276.23|10
1733022420000|2024-12-01 03:07:00|24357.86|24277.86|24358.74|24278.74|24358.79|24278.79|24357.86|24277.86|9
1733022430000|2024-12-01 03:07:10|24358.91|24278.91|24360.87|24280.87|24360.99|24280.99|24358.91|24278.91|10
1733022440000|2024-12-01 03:07:20|24360.38|24280.38|24361.86|24281.86|24362.41|24282.41|24360.38|24280.38|9
1733022450000|2024-12-01 03:07:30|24361.52|24281.52|24361.85|24281.85|24362.17|24282.17|24361.21|24281.21|10
1733022460000|2024-12-01 03:07:40|24361.68|24281.68|24361.65|24281.65|24363.32|24283.32|24361.65|24281.65|10
1733022470000|2024-12-01 03:07:50|24361.04|24281.04|24360.62|24280.62|24361.09|24281.09|24359.81|24279.81|10
1733022480000|2024-12-01 03:08:00|24360.68|24280.68|24363.28|24283.28|24363.28|24283.28|24360.18|24280.18|10
1733022490000|2024-12-01 03:08:10|24363.64|24283.64|24366.54|24286.54|24366.54|24286.54|24363.64|24283.64|10
1733022500000|2024-12-01 03:08:20|24366.58|24286.58|24365.36|24285.36|24366.64|24286.64|24365.24|24285.24|10
1733022510000|2024-12-01 03:08:30|24365.52|24285.52|24367.24|24287.24|24368.26|24288.26|24365.52|24285.52|10
1733022520000|2024-12-01 03:08:40|24367.39|24287.39|24367.68|24287.68|24367.81|24287.81|24367.39|24287.39|10
1733022530000|2024-12-01 03:08:50|24367.67|24287.67|24368.89|24288.89|24368.89|24288.89|24367.18|24287.18|10
1733022540000|2024-12-01 03:09:00|24369.31|24289.31|24370.59|24290.59|24371.56|24291.56|24369.31|24289.31|10
1733022550000|2024-12-01 03:09:10|24370.47|24290.47|24372.31|24292.31|24372.83|24292.83|24370.47|24290.47|10
1733022560000|2024-12-01 03:09:20|24372.52|24292.52|24374.48|24294.48|24374.48|24294.48|24372.52|24292.52|10
1733022570000|2024-12-01 03:09:30|24374.28|24294.28|24373.67|24293.67|24374.39|24294.39|24373.67|24293.67|9
1733022580000|2024-12-01 03:09:40|24373.41|24293.41|24373.39|24293.39|24373.69|24293.69|24372.66|24292.66|10
1733022590000|2024-12-01 03:09:50|24373.22|24293.22|24369.71|24289.71|24373.22|24293.22|24369.03|24289.03|10
1733022600000|2024-12-01 03:10:00|24369.65|24289.65|24372.01|24292.01|24372.01|24292.01|24369.21|24289.21|10
1733022610000|2024-12-01 03:10:10|24372.05|24292.05|24373.21|24293.21|24373.21|24293.21|24371.95|24291.95|9
1733022620000|2024-12-01 03:10:20|24373.24|24293.24|24371.85|24291.85|24373.24|24293.24|24371.64|24291.64|10
1733022630000|2024-12-01 03:10:30|24372.14|24292.14|24371.27|24291.27|24372.62|24292.62|24371.22|24291.22|10
1733022640000|2024-12-01 03:10:40|24371.6|24291.6|24372.35|24292.35|24372.35|24292.35|24370.84|24290.84|8
1733022650000|2024-12-01 03:10:50|24372.39|24292.39|24375.6|24295.6|24375.6|24295.6|24372.39|24292.39|10
1733022660000|2024-12-01 03:11:00|24376.13|24296.13|24377.15|24297.15|24377.16|24297.16|24376.13|24296.13|10
1733022670000|2024-12-01 03:11:10|24377.14|24297.14|24380.81|24300.81|24380.81|24300.81|24377.03|24297.03|9
1733022680000|2024-12-01 03:11:20|24380.9|24300.9|24387.61|24307.61|24387.61|24307.61|24380.9|24300.9|10
1733022690000|2024-12-01 03:11:30|24387.67|24307.67|24387.81|24307.81|24388.58|24308.58|24387.4|24307.4|10
1733022700000|2024-12-01 03:11:40|24388.02|24308.02|24388.03|24308.03|24388.12|24308.12|24387.65|24307.65|9
1733022710000|2024-12-01 03:11:50|24388.41|24308.41|24388.41|24308.41|24388.82|24308.82|24387.72|24307.72|9
1733022720000|2024-12-01 03:12:00|24387.88|24307.88|24387.25|24307.25|24387.88|24307.88|24386.51|24306.51|10
1733022730000|2024-12-01 03:12:10|24387.28|24307.28|24388.43|24308.43|24388.81|24308.81|24387.28|24307.28|9
1733022740000|2024-12-01 03:12:20|24388.89|24308.89|24394.34|24314.34|24394.34|24314.34|24388.89|24308.89|10
1733022750000|2024-12-01 03:12:30|24394.8|24314.8|24400.45|24320.45|24400.45|24320.45|24394.8|24314.8|10
1733022760000|2024-12-01 03:12:40|24401.25|24321.25|24407.66|24327.66|24407.66|24327.66|24401.19|24321.19|10
1733022770000|2024-12-01 03:12:50|24407.74|24327.74|24407.84|24327.84|24408.63|24328.63|24407.74|24327.74|9
1733022780000|2024-12-01 03:13:00|24408.06|24328.06|24410.67|24330.67|24410.67|24330.67|24408.06|24328.06|10
1733022790000|2024-12-01 03:13:10|24411.03|24331.03|24414.3|24334.3|24414.45|24334.45|24411.03|24331.03|10
1733022800000|2024-12-01 03:13:20|24413.82|24333.82|24414.65|24334.65|24414.65|24334.65|24413.62|24333.62|10
1733022810000|2024-12-01 03:13:30|24415.23|24335.23|24413.83|24333.83|24415.72|24335.72|24413.83|24333.83|10
1733022820000|2024-12-01 03:13:40|24413.76|24333.76|24412.26|24332.26|24414.78|24334.78|24412.26|24332.26|10
1733022830000|2024-12-01 03:13:50|24412.27|24332.27|24411.15|24331.15|24412.27|24332.27|24411|24331|10
1733022840000|2024-12-01 03:14:00|24411.22|24331.22|24410.11|24330.11|24411.22|24331.22|24409.96|24329.96|10
1733022850000|2024-12-01 03:14:10|24410.31|24330.31|24410.83|24330.83|24411.43|24331.43|24410.31|24330.31|10
1733022860000|2024-12-01 03:14:20|24410.52|24330.52|24408.5|24328.5|24410.52|24330.52|24408.5|24328.5|10
1733022870000|2024-12-01 03:14:30|24407.53|24327.53|24408.77|24328.77|24408.77|24328.77|24407.53|24327.53|10
1733022880000|2024-12-01 03:14:40|24408.92|24328.92|24410.32|24330.32|24410.32|24330.32|24408.92|24328.92|10
1733022890000|2024-12-01 03:14:50|24410.06|24330.06|24413.8|24333.8|24413.86|24333.86|24410.06|24330.06|10
1733022900000|2024-12-01 03:15:00|24414.07|24334.07|24412.22|24332.22|24414.22|24334.22|24412.22|24332.22|10
1733022910000|2024-12-01 03:15:10|24411.78|24331.78|24412.51|24332.51|24412.51|24332.51|24410.14|24330.14|10
1733022920000|2024-12-01 03:15:20|24412.29|24332.29|24416.98|24336.98|24416.98|24336.98|24412.28|24332.28|10
1733022930000|2024-12-01 03:15:30|24417.13|24337.13|24415.78|24335.78|24417.13|24337.13|24415.78|24335.78|10
1733022940000|2024-12-01 03:15:40|24415.73|24335.73|24416.07|24336.07|24416.15|24336.15|24414.71|24334.71|10
1733022950000|2024-12-01 03:15:50|24416.14|24336.14|24417.6|24337.6|24418.35|24338.35|24416.08|24336.08|10
1733022960000|2024-12-01 03:16:00|24417.66|24337.66|24416.68|24336.68|24417.68|24337.68|24415.96|24335.96|10
1733022970000|2024-12-01 03:16:10|24416.24|24336.24|24416.59|24336.59|24416.64|24336.64|24415.67|24335.67|9
1733022980000|2024-12-01 03:16:20|24416.76|24336.76|24421.5|24341.5|24421.5|24341.5|24416.75|24336.75|10
1733022990000|2024-12-01 03:16:30|24421.52|24341.52|24419.37|24339.37|24421.57|24341.57|24419.37|24339.37|10
1733023000000|2024-12-01 03:16:40|24419.49|24339.49|24418.89|24338.89|24419.49|24339.49|24417.66|24337.66|10
1733023010000|2024-12-01 03:16:50|24419.78|24339.78|24419.92|24339.92|24420.33|24340.33|24419.78|24339.78|10
1733023020000|2024-12-01 03:17:00|24420.34|24340.34|24421.2|24341.2|24421.68|24341.68|24420.34|24340.34|10
1733023030000|2024-12-01 03:17:10|24421.15|24341.15|24422.89|24342.89|24422.89|24342.89|24420.84|24340.84|9
1733023040000|2024-12-01 03:17:20|24422.71|24342.71|24424.08|24344.08|24424.08|24344.08|24421.24|24341.24|10
1733023050000|2024-12-01 03:17:30|24424.14|24344.14|24423.36|24343.36|24424.18|24344.18|24423.36|24343.36|9
1733023060000|2024-12-01 03:17:40|24423.37|24343.37|24425.29|24345.29|24425.29|24345.29|24422.65|24342.65|10
1733023070000|2024-12-01 03:17:50|24426.05|24346.05|24427.84|24347.84|24427.85|24347.85|24426.05|24346.05|10
1733023080000|2024-12-01 03:18:00|24427.98|24347.98|24434.23|24354.23|24434.23|24354.23|24427.91|24347.91|10
1733023090000|2024-12-01 03:18:10|24434.32|24354.32|24436.31|24356.31|24436.31|24356.31|24434.09|24354.09|10
1733023100000|2024-12-01 03:18:20|24436.63|24356.63|24440.11|24360.11|24440.16|24360.16|24436.44|24356.44|9
1733023110000|2024-12-01 03:18:30|24440.19|24360.19|24441.72|24361.72|24441.89|24361.89|24440.19|24360.19|9
1733023120000|2024-12-01 03:18:40|24442.24|24362.24|24441.66|24361.66|24442.27|24362.27|24441.64|24361.64|10
1733023130000|2024-12-01 03:18:50|24442.44|24362.44|24444.28|24364.28|24444.29|24364.29|24442.2|24362.2|10
1733023140000|2024-12-01 03:19:00|24444.51|24364.51|24439.75|24359.75|24444.51|24364.51|24439.75|24359.75|10
1733023150000|2024-12-01 03:19:10|24439.73|24359.73|24440.18|24360.18|24440.18|24360.18|24439.18|24359.18|9
1733023160000|2024-12-01 03:19:20|24440.36|24360.36|24438.99|24358.99|24440.89|24360.89|24438.99|24358.99|10
1733023170000|2024-12-01 03:19:30|24438.03|24358.03|24436.58|24356.58|24438.03|24358.03|24436.27|24356.27|10
1733023180000|2024-12-01 03:19:40|24436.7|24356.7|24435.1|24355.1|24436.7|24356.7|24434.6|24354.6|10
1733023190000|2024-12-01 03:19:50|24435.42|24355.42|24433.69|24353.69|24435.5|24355.5|24433.69|24353.69|10
1733023200000|2024-12-01 03:20:00|24433.17|24353.17|24432.1|24352.1|24433.2|24353.2|24432.1|24352.1|9
1733023210000|2024-12-01 03:20:10|24432.08|24352.08|24430.35|24350.35|24432.08|24352.08|24429.56|24349.56|10
1733023220000|2024-12-01 03:20:20|24431.87|24351.87|24433|24353|24433.63|24353.63|24431.87|24351.87|10
1733023230000|2024-12-01 03:20:30|24432.99|24352.99|24432.09|24352.09|24433.68|24353.68|24432.09|24352.09|10
1733023240000|2024-12-01 03:20:40|24431.99|24351.99|24433.01|24353.01|24433.01|24353.01|24431.99|24351.99|10
1733023250000|2024-12-01 03:20:50|24432.96|24352.96|24433.74|24353.74|24433.74|24353.74|24432.9|24352.9|9
1733023260000|2024-12-01 03:21:00|24433.51|24353.51|24434.57|24354.57|24434.57|24354.57|24433.51|24353.51|10
1733023270000|2024-12-01 03:21:10|24434.96|24354.96|24438.3|24358.3|24438.3|24358.3|24434.96|24354.96|10
1733023280000|2024-12-01 03:21:20|24438|24358|24435.61|24355.61|24438|24358|24435.61|24355.61|9
1733023290000|2024-12-01 03:21:30|24434.4|24354.4|24431.99|24351.99|24434.5|24354.5|24431.99|24351.99|10
1733023300000|2024-12-01 03:21:40|24431.85|24351.85|24431.52|24351.52|24432.46|24352.46|24431.48|24351.48|10
1733023310000|2024-12-01 03:21:50|24431.84|24351.84|24431.86|24351.86|24431.99|24351.99|24431.75|24351.75|9
1733023320000|2024-12-01 03:22:00|24431.91|24351.91|24430.71|24350.71|24432.25|24352.25|24430.71|24350.71|10
1733023330000|2024-12-01 03:22:10|24430.42|24350.42|24427.36|24347.36|24430.42|24350.42|24427.36|24347.36|10
1733023340000|2024-12-01 03:22:20|24427.25|24347.25|24424.55|24344.55|24427.58|24347.58|24424.55|24344.55|10
1733023350000|2024-12-01 03:22:30|24424.47|24344.47|24423.1|24343.1|24424.47|24344.47|24422.89|24342.89|10
1733023360000|2024-12-01 03:22:40|24422.86|24342.86|24421.69|24341.69|24422.86|24342.86|24421.25|24341.25|10
1733023370000|2024-12-01 03:22:50|24421.64|24341.64|24422.28|24342.28|24422.65|24342.65|24421.64|24341.64|10
1733023380000|2024-12-01 03:23:00|24422.14|24342.14|24424.94|24344.94|24424.94|24344.94|24422.14|24342.14|10
1733023390000|2024-12-01 03:23:10|24425.53|24345.53|24425.04|24345.04|24425.99|24345.99|24425.04|24345.04|10
1733023400000|2024-12-01 03:23:20|24424.65|24344.65|24423.47|24343.47|24425.94|24345.94|24423.47|24343.47|10
1733023410000|2024-12-01 03:23:30|24423.19|24343.19|24423.69|24343.69|24424.24|24344.24|24423.19|24343.19|10
1733023420000|2024-12-01 03:23:40|24423.98|24343.98|24423.55|24343.55|24425.08|24345.08|24423.55|24343.55|9
1733023430000|2024-12-01 03:23:50|24423.48|24343.48|24420.02|24340.02|24423.48|24343.48|24420.02|24340.02|10
1733023440000|2024-12-01 03:24:00|24419.78|24339.78|24419.73|24339.73|24421.1|24341.1|24419.69|24339.69|10
1733023450000|2024-12-01 03:24:10|24419.82|24339.82|24418.54|24338.54|24419.82|24339.82|24418.54|24338.54|9
1733023460000|2024-12-01 03:24:20|24418.68|24338.68|24416.59|24336.59|24418.68|24338.68|24416.49|24336.49|10
1733023470000|2024-12-01 03:24:30|24416.75|24336.75|24415.32|24335.32|24416.75|24336.75|24415.32|24335.32|10
1733023480000|2024-12-01 03:24:40|24414.09|24334.09|24411.84|24331.84|24414.09|24334.09|24411.84|24331.84|10
1733023490000|2024-12-01 03:24:50|24411.9|24331.9|24409.62|24329.62|24411.9|24331.9|24409.62|24329.62|10
1733023500000|2024-12-01 03:25:00|24409.3|24329.3|24410.25|24330.25|24410.77|24330.77|24409.3|24329.3|10
1733023510000|2024-12-01 03:25:10|24410.39|24330.39|24406.89|24326.89|24410.39|24330.39|24406.89|24326.89|10
1733023520000|2024-12-01 03:25:20|24406.77|24326.77|24415.09|24335.09|24416.71|24336.71|24406.53|24326.53|9
1733023530000|2024-12-01 03:25:30|24414.61|24334.61|24412.94|24332.94|24414.61|24334.61|24412.7|24332.7|10
1733023540000|2024-12-01 03:25:40|24413.01|24333.01|24411.47|24331.47|24413.35|24333.35|24411.47|24331.47|10
1733023550000|2024-12-01 03:25:50|24410.07|24330.07|24407.49|24327.49|24410.07|24330.07|24407.49|24327.49|10
1733023560000|2024-12-01 03:26:00|24407.99|24327.99|24406.59|24326.59|24408.38|24328.38|24406.59|24326.59|10
1733023570000|2024-12-01 03:26:10|24405.96|24325.96|24399.68|24319.68|24405.96|24325.96|24398.36|24318.36|10
1733023580000|2024-12-01 03:26:20|24399.23|24319.23|24396.14|24316.14|24399.23|24319.23|24395.52|24315.52|10
1733023590000|2024-12-01 03:26:30|24395.94|24315.94|24395.32|24315.32|24395.94|24315.94|24395.3|24315.3|10
1733023600000|2024-12-01 03:26:40|24395.33|24315.33|24395.13|24315.13|24395.52|24315.52|24395.08|24315.08|9
1733023610000|2024-12-01 03:26:50|24395.14|24315.14|24392.92|24312.92|24395.14|24315.14|24392.5|24312.5|9
1733023620000|2024-12-01 03:27:00|24392.39|24312.39|24389.06|24309.06|24392.45|24312.45|24389.06|24309.06|10
1733023630000|2024-12-01 03:27:10|24388.85|24308.85|24388.26|24308.26|24388.85|24308.85|24387.95|24307.95|9
1733023640000|2024-12-01 03:27:20|24388.93|24308.93|24389.35|24309.35|24389.71|24309.71|24388.85|24308.85|9
1733023650000|2024-12-01 03:27:30|24389.3|24309.3|24388.58|24308.58|24389.35|24309.35|24388.58|24308.58|10
1733023660000|2024-12-01 03:27:40|24388.62|24308.62|24387.39|24307.39|24388.62|24308.62|24386.22|24306.22|10
1733023670000|2024-12-01 03:27:50|24387.89|24307.89|24386.62|24306.62|24388.57|24308.57|24386.62|24306.62|9
1733023680000|2024-12-01 03:28:00|24386.52|24306.52|24380.04|24300.04|24386.52|24306.52|24380.04|24300.04|10
1733023690000|2024-12-01 03:28:10|24378.57|24298.57|24374.74|24294.74|24378.57|24298.57|24374.68|24294.68|10
1733023700000|2024-12-01 03:28:20|24374.84|24294.84|24378.3|24298.3|24378.3|24298.3|24374.72|24294.72|10
1733023710000|2024-12-01 03:28:30|24378.34|24298.34|24372.64|24292.64|24378.99|24298.99|24372.57|24292.57|9
1733023720000|2024-12-01 03:28:40|24372.82|24292.82|24376.24|24296.24|24376.24|24296.24|24372.57|24292.57|10
1733023730000|2024-12-01 03:28:50|24376.81|24296.81|24379.25|24299.25|24379.25|24299.25|24376.81|24296.81|9
1733023740000|2024-12-01 03:29:00|24379.96|24299.96|24379.48|24299.48|24381.57|24301.57|24379.48|24299.48|10
1733023750000|2024-12-01 03:29:10|24379.63|24299.63|24378.58|24298.58|24379.63|24299.63|24377.54|24297.54|10
1733023760000|2024-12-01 03:29:20|24378.68|24298.68|24381.41|24301.41|24381.43|24301.43|24378.05|24298.05|10
1733023770000|2024-12-01 03:29:30|24382.26|24302.26|24384.08|24304.08|24384.08|24304.08|24382.26|24302.26|10
1733023780000|2024-12-01 03:29:40|24384.71|24304.71|24384.91|24304.91|24385|24305|24384.71|24304.71|9
1733023790000|2024-12-01 03:29:50|24385.11|24305.11|24385.66|24305.66|24385.74|24305.74|24385.11|24305.11|9
1733023800000|2024-12-01 03:30:00|24386.07|24306.07|24386.1|24306.1|24386.6|24306.6|24385.92|24305.92|10
1733023810000|2024-12-01 03:30:10|24386.16|24306.16|24384.54|24304.54|24386.16|24306.16|24384.19|24304.19|10
1733023820000|2024-12-01 03:30:20|24384.26|24304.26|24382.41|24302.41|24384.26|24304.26|24381.71|24301.71|10
1733023830000|2024-12-01 03:30:30|24382.7|24302.7|24382.22|24302.22|24383.05|24303.05|24381.9|24301.9|10
1733023840000|2024-12-01 03:30:40|24381.92|24301.92|24380.98|24300.98|24382.1|24302.1|24380.98|24300.98|10
1733023850000|2024-12-01 03:30:50|24380.99|24300.99|24383.03|24303.03|24383.03|24303.03|24380.99|24300.99|9
1733023860000|2024-12-01 03:31:00|24382.97|24302.97|24382.77|24302.77|24383.8|24303.8|24382.77|24302.77|10
1733023870000|2024-12-01 03:31:10|24382.93|24302.93|24386.53|24306.53|24386.53|24306.53|24382.76|24302.76|10
1733023880000|2024-12-01 03:31:20|24387.14|24307.14|24391.34|24311.34|24391.34|24311.34|24387.14|24307.14|10
1733023890000|2024-12-01 03:31:30|24392.45|24312.45|24394.96|24314.96|24395.01|24315.01|24392.45|24312.45|10
1733023900000|2024-12-01 03:31:40|24394.76|24314.76|24395.43|24315.43|24395.51|24315.51|24394.76|24314.76|10
1733023910000|2024-12-01 03:31:50|24395.33|24315.33|24398.27|24318.27|24398.27|24318.27|24395.33|24315.33|10
1733023920000|2024-12-01 03:32:00|24398.44|24318.44|24399.99|24319.99|24399.99|24319.99|24398.44|24318.44|10
1733023930000|2024-12-01 03:32:10|24404.07|24324.07|24405.92|24325.92|24406.14|24326.14|24404.07|24324.07|10
1733023940000|2024-12-01 03:32:20|24405.75|24325.75|24406.2|24326.2|24406.81|24326.81|24405.75|24325.75|10
1733023950000|2024-12-01 03:32:30|24405.92|24325.92|24408.33|24328.33|24408.33|24328.33|24405.58|24325.58|10
1733023960000|2024-12-01 03:32:40|24408.42|24328.42|24411.33|24331.33|24411.33|24331.33|24408.42|24328.42|10
1733023970000|2024-12-01 03:32:50|24411.2|24331.2|24411.08|24331.08|24411.27|24331.27|24410.69|24330.69|10
1733023980000|2024-12-01 03:33:00|24411.1|24331.1|24410.72|24330.72|24411.12|24331.12|24410.6|24330.6|10
1733023990000|2024-12-01 03:33:10|24412.36|24332.36|24415.09|24335.09|24415.18|24335.18|24412.36|24332.36|10
1733024000000|2024-12-01 03:33:20|24415.31|24335.31|24414.79|24334.79|24415.79|24335.79|24414.79|24334.79|10
1733024010000|2024-12-01 03:33:30|24414.69|24334.69|24412.71|24332.71|24416.09|24336.09|24412.64|24332.64|10
1733024020000|2024-12-01 03:33:40|24412.92|24332.92|24414.23|24334.23|24414.23|24334.23|24412.72|24332.72|10
1733024030000|2024-12-01 03:33:50|24414.29|24334.29|24414.09|24334.09|24414.72|24334.72|24414.09|24334.09|10
1733024040000|2024-12-01 03:34:00|24413.84|24333.84|24414.25|24334.25|24414.78|24334.78|24413.44|24333.44|10
1733024050000|2024-12-01 03:34:10|24414.37|24334.37|24412.91|24332.91|24414.37|24334.37|24412.91|24332.91|10
1733024060000|2024-12-01 03:34:20|24412.8|24332.8|24411.61|24331.61|24412.8|24332.8|24411.52|24331.52|9
1733024070000|2024-12-01 03:34:30|24411.28|24331.28|24411.55|24331.55|24411.86|24331.86|24410.65|24330.65|10
1733024080000|2024-12-01 03:34:40|24411.32|24331.32|24409.11|24329.11|24411.52|24331.52|24408.57|24328.57|10
1733024090000|2024-12-01 03:34:50|24409.32|24329.32|24411.37|24331.37|24411.37|24331.37|24409.32|24329.32|10
1733024100000|2024-12-01 03:35:00|24411.23|24331.23|24411.22|24331.22|24412.31|24332.31|24410.91|24330.91|10
1733024110000|2024-12-01 03:35:10|24411.17|24331.17|24412.1|24332.1|24412.1|24332.1|24411.17|24331.17|10
1733024120000|2024-12-01 03:35:20|24412.26|24332.26|24414.56|24334.56|24414.56|24334.56|24411.86|24331.86|10
1733024130000|2024-12-01 03:35:30|24415.43|24335.43|24429.09|24349.09|24429.09|24349.09|24413.88|24333.88|9
1733024140000|2024-12-01 03:35:40|24429.26|24349.26|24428.01|24348.01|24429.3|24349.3|24427.77|24347.77|10
1733024150000|2024-12-01 03:35:50|24427.66|24347.66|24427.29|24347.29|24428.16|24348.16|24427.29|24347.29|10
1733024160000|2024-12-01 03:36:00|24427.16|24347.16|24432.93|24352.93|24433.23|24353.23|24426.96|24346.96|10
1733024170000|2024-12-01 03:36:10|24433.36|24353.36|24435.33|24355.33|24435.48|24355.48|24433.36|24353.36|10
1733024180000|2024-12-01 03:36:20|24435.14|24355.14|24442.89|24362.89|24442.89|24362.89|24435.14|24355.14|10
1733024190000|2024-12-01 03:36:30|24442.99|24362.99|24442.66|24362.66|24443.19|24363.19|24441.71|24361.71|10
1733024200000|2024-12-01 03:36:40|24442.65|24362.65|24441.22|24361.22|24442.65|24362.65|24441.01|24361.01|9
1733024210000|2024-12-01 03:36:50|24441.26|24361.26|24443.51|24363.51|24444.59|24364.59|24440.66|24360.66|10
1733024220000|2024-12-01 03:37:00|24443.57|24363.57|24443.56|24363.56|24444.71|24364.71|24443.11|24363.11|10
1733024230000|2024-12-01 03:37:10|24443.71|24363.71|24443.34|24363.34|24443.77|24363.77|24442.81|24362.81|10
1733024240000|2024-12-01 03:37:20|24442.67|24362.67|24441.97|24361.97|24442.67|24362.67|24441.16|24361.16|10
1733024250000|2024-12-01 03:37:30|24441.95|24361.95|24442.71|24362.71|24443.5|24363.5|24441.74|24361.74|10
1733024260000|2024-12-01 03:37:40|24442.73|24362.73|24443.02|24363.02|24443.33|24363.33|24442.36|24362.36|9
1733024270000|2024-12-01 03:37:50|24443.93|24363.93|24444.51|24364.51|24444.64|24364.64|24443.93|24363.93|10
1733024280000|2024-12-01 03:38:00|24444.77|24364.77|24445.37|24365.37|24445.71|24365.71|24444.77|24364.77|9
1733024290000|2024-12-01 03:38:10|24445.3|24365.3|24448.62|24368.62|24448.62|24368.62|24445.3|24365.3|9
1733024300000|2024-12-01 03:38:20|24448.48|24368.48|24449.33|24369.33|24450.02|24370.02|24448.48|24368.48|10
1733024310000|2024-12-01 03:38:30|24449.06|24369.06|24447|24367|24449.06|24369.06|24447|24367|10
1733024320000|2024-12-01 03:38:40|24447.1|24367.1|24445.71|24365.71|24447.1|24367.1|24445.71|24365.71|9
1733024330000|2024-12-01 03:38:50|24445.68|24365.68|24447.49|24367.49|24447.49|24367.49|24445.68|24365.68|10
1733024340000|2024-12-01 03:39:00|24446.87|24366.87|24448.25|24368.25|24448.25|24368.25|24446.53|24366.53|9
1733024350000|2024-12-01 03:39:10|24448.56|24368.56|24447.29|24367.29|24449.17|24369.17|24447.29|24367.29|10
1733024360000|2024-12-01 03:39:20|24447|24367|24441.18|24361.18|24447|24367|24439.35|24359.35|9
1733024370000|2024-12-01 03:39:30|24441.08|24361.08|24443.31|24363.31|24443.31|24363.31|24441.08|24361.08|10
1733024380000|2024-12-01 03:39:40|24444.01|24364.01|24443.87|24363.87|24444.32|24364.32|24443.34|24363.34|9
1733024390000|2024-12-01 03:39:50|24443.67|24363.67|24446.49|24366.49|24446.51|24366.51|24443.67|24363.67|10
1733024400000|2024-12-01 03:40:00|24446.52|24366.52|24447.98|24367.98|24447.98|24367.98|24446.39|24366.39|10
1733024410000|2024-12-01 03:40:10|24448.2|24368.2|24451.71|24371.71|24451.71|24371.71|24448.2|24368.2|10
1733024420000|2024-12-01 03:40:20|24452.51|24372.51|24452.09|24372.09|24452.72|24372.72|24452.06|24372.06|10
1733024430000|2024-12-01 03:40:30|24451.68|24371.68|24451.15|24371.15|24452.18|24372.18|24450.6|24370.6|10
1733024440000|2024-12-01 03:40:40|24451.45|24371.45|24449.57|24369.57|24451.45|24371.45|24449.57|24369.57|9
1733024450000|2024-12-01 03:40:50|24449.56|24369.56|24449.76|24369.76|24449.76|24369.76|24448.92|24368.92|10
1733024460000|2024-12-01 03:41:00|24449.72|24369.72|24449.63|24369.63|24450.23|24370.23|24449.63|24369.63|9
1733024470000|2024-12-01 03:41:10|24449.39|24369.39|24448.93|24368.93|24449.53|24369.53|24448.47|24368.47|10
1733024480000|2024-12-01 03:41:20|24449.37|24369.37|24452.21|24372.21|24452.21|24372.21|24449.37|24369.37|10
1733024490000|2024-12-01 03:41:30|24451.97|24371.97|24452.09|24372.09|24452.09|24372.09|24451.22|24371.22|10
1733024500000|2024-12-01 03:41:40|24453.18|24373.18|24451.02|24371.02|24453.24|24373.24|24451.02|24371.02|10
1733024510000|2024-12-01 03:41:50|24450.54|24370.54|24452.26|24372.26|24452.29|24372.29|24450.14|24370.14|10
1733024520000|2024-12-01 03:42:00|24451.92|24371.92|24452.15|24372.15|24452.4|24372.4|24451.8|24371.8|10
1733024530000|2024-12-01 03:42:10|24452.44|24372.44|24451.55|24371.55|24452.46|24372.46|24451.55|24371.55|8
1733024540000|2024-12-01 03:42:20|24451.54|24371.54|24445.98|24365.98|24451.76|24371.76|24445.98|24365.98|9
1733024550000|2024-12-01 03:42:30|24445.65|24365.65|24443.28|24363.28|24446.06|24366.06|24442.78|24362.78|10
1733024560000|2024-12-01 03:42:40|24442.67|24362.67|24445.07|24365.07|24446.07|24366.07|24442.6|24362.6|10
1733024570000|2024-12-01 03:42:50|24445.52|24365.52|24445.63|24365.63|24446.02|24366.02|24445.28|24365.28|10
1733024580000|2024-12-01 03:43:00|24445.55|24365.55|24445.69|24365.69|24445.9|24365.9|24445.49|24365.49|9
1733024590000|2024-12-01 03:43:10|24445.41|24365.41|24443.78|24363.78|24445.41|24365.41|24443.4|24363.4|10
1733024600000|2024-12-01 03:43:20|24443.62|24363.62|24442.67|24362.67|24443.62|24363.62|24441.9|24361.9|10
1733024610000|2024-12-01 03:43:30|24442.88|24362.88|24442.8|24362.8|24443.3|24363.3|24442.59|24362.59|10
1733024620000|2024-12-01 03:43:40|24443.73|24363.73|24443.27|24363.27|24443.84|24363.84|24443.27|24363.27|10
1733024630000|2024-12-01 03:43:50|24443.33|24363.33|24443.91|24363.91|24444.06|24364.06|24443.2|24363.2|9
1733024640000|2024-12-01 03:44:00|24444.07|24364.07|24446.49|24366.49|24446.93|24366.93|24443.96|24363.96|10
1733024650000|2024-12-01 03:44:10|24446.6|24366.6|24449.36|24369.36|24449.45|24369.45|24446.6|24366.6|10
1733024660000|2024-12-01 03:44:20|24449.35|24369.35|24450.32|24370.32|24450.32|24370.32|24447.7|24367.7|10
1733024670000|2024-12-01 03:44:30|24450.22|24370.22|24449.39|24369.39|24450.22|24370.22|24448.86|24368.86|10
1733024680000|2024-12-01 03:44:40|24449.37|24369.37|24447.84|24367.84|24449.37|24369.37|24447.84|24367.84|10
1733024690000|2024-12-01 03:44:50|24447.53|24367.53|24446.6|24366.6|24447.53|24367.53|24446.6|24366.6|9
1733024700000|2024-12-01 03:45:00|24446.56|24366.56|24445.65|24365.65|24446.96|24366.96|24445.32|24365.32|9
1733024710000|2024-12-01 03:45:10|24446.66|24366.66|24444.66|24364.66|24447.2|24367.2|24443.86|24363.86|10
1733024720000|2024-12-01 03:45:20|24445.2|24365.2|24445.61|24365.61|24446.75|24366.75|24445.2|24365.2|10
1733024730000|2024-12-01 03:45:30|24445.53|24365.53|24445.91|24365.91|24446.3|24366.3|24445.53|24365.53|10
1733024740000|2024-12-01 03:45:40|24445.99|24365.99|24449.9|24369.9|24449.9|24369.9|24445.99|24365.99|10
1733024750000|2024-12-01 03:45:50|24449.53|24369.53|24449.87|24369.87|24450.23|24370.23|24449.53|24369.53|10
1733024760000|2024-12-01 03:46:00|24450.03|24370.03|24463.98|24383.98|24463.98|24383.98|24450.03|24370.03|10
1733024770000|2024-12-01 03:46:10|24465.52|24385.52|24470.09|24390.09|24470.09|24390.09|24465.52|24385.52|9
1733024780000|2024-12-01 03:46:20|24470.15|24390.15|24471.51|24391.51|24471.51|24391.51|24469.66|24389.66|10
1733024790000|2024-12-01 03:46:30|24473.38|24393.38|24474.84|24394.84|24474.84|24394.84|24473.3|24393.3|10
1733024800000|2024-12-01 03:46:40|24475.04|24395.04|24476.06|24396.06|24476.06|24396.06|24475.04|24395.04|10
1733024810000|2024-12-01 03:46:50|24475.99|24395.99|24475.37|24395.37|24475.99|24395.99|24475.21|24395.21|10
1733024820000|2024-12-01 03:47:00|24474.85|24394.85|24476.58|24396.58|24476.58|24396.58|24474.85|24394.85|9
1733024830000|2024-12-01 03:47:10|24476.46|24396.46|24477.59|24397.59|24477.65|24397.65|24476.34|24396.34|10
1733024840000|2024-12-01 03:47:20|24477.05|24397.05|24479.9|24399.9|24479.9|24399.9|24477.05|24397.05|10
1733024850000|2024-12-01 03:47:30|24481.76|24401.76|24482.95|24402.95|24483.51|24403.51|24481.76|24401.76|10
1733024860000|2024-12-01 03:47:40|24483.18|24403.18|24485.1|24405.1|24485.1|24405.1|24483.18|24403.18|10
1733024870000|2024-12-01 03:47:50|24485.52|24405.52|24486.97|24406.97|24487|24407|24485.52|24405.52|10
1733024880000|2024-12-01 03:48:00|24486.78|24406.78|24493.17|24413.17|24493.17|24413.17|24486.78|24406.78|9
1733024890000|2024-12-01 03:48:10|24493.37|24413.37|24494.23|24414.23|24494.23|24414.23|24493.37|24413.37|10
1733024900000|2024-12-01 03:48:20|24494.51|24414.51|24494.29|24414.29|24494.97|24414.97|24494.29|24414.29|10
1733024910000|2024-12-01 03:48:30|24493.74|24413.74|24496.12|24416.12|24496.68|24416.68|24493.64|24413.64|9
1733024920000|2024-12-01 03:48:40|24496.2|24416.2|24499.03|24419.03|24499.03|24419.03|24495.91|24415.91|10
1733024930000|2024-12-01 03:48:50|24499.18|24419.18|24510.38|24430.38|24510.38|24430.38|24499.18|24419.18|10
1733024940000|2024-12-01 03:49:00|24511.1|24431.1|24514.87|24434.87|24514.87|24434.87|24509.6|24429.6|10
1733024950000|2024-12-01 03:49:10|24515.73|24435.73|24516.42|24436.42|24517.55|24437.55|24515.73|24435.73|10
1733024960000|2024-12-01 03:49:20|24516.91|24436.91|24518.29|24438.29|24519.03|24439.03|24516.91|24436.91|10
1733024970000|2024-12-01 03:49:30|24518.09|24438.09|24518.87|24438.87|24519.46|24439.46|24518.05|24438.05|10
1733024980000|2024-12-01 03:49:40|24519|24439|24516.05|24436.05|24519.66|24439.66|24515.81|24435.81|10
1733024990000|2024-12-01 03:49:50|24516.09|24436.09|24516.87|24436.87|24516.87|24436.87|24515.06|24435.06|10
1733025000000|2024-12-01 03:50:00|24517.18|24437.18|24520.97|24440.97|24520.97|24440.97|24517.18|24437.18|10
1733025010000|2024-12-01 03:50:10|24521.63|24441.63|24527.04|24447.04|24527.75|24447.75|24521.63|24441.63|9
1733025020000|2024-12-01 03:50:20|24526.34|24446.34|24531.24|24451.24|24531.24|24451.24|24525.99|24445.99|10
1733025030000|2024-12-01 03:50:30|24530.59|24450.59|24530.49|24450.49|24531.35|24451.35|24529.42|24449.42|10
1733025040000|2024-12-01 03:50:40|24532.07|24452.07|24524.78|24444.78|24532.21|24452.21|24524.78|24444.78|10
1733025050000|2024-12-01 03:50:50|24524.18|24444.18|24520.12|24440.12|24524.18|24444.18|24520.12|24440.12|10
1733025060000|2024-12-01 03:51:00|24520|24440|24519.02|24439.02|24520|24440|24519.02|24439.02|10
1733025070000|2024-12-01 03:51:10|24519.89|24439.89|24516.84|24436.84|24519.89|24439.89|24516.84|24436.84|10
1733025080000|2024-12-01 03:51:20|24516.94|24436.94|24511.84|24431.84|24517.21|24437.21|24511.84|24431.84|10
1733025090000|2024-12-01 03:51:30|24511.73|24431.73|24512.75|24432.75|24512.75|24432.75|24511.16|24431.16|10
1733025100000|2024-12-01 03:51:40|24513.26|24433.26|24522.78|24442.78|24522.78|24442.78|24513.26|24433.26|10
1733025110000|2024-12-01 03:51:50|24522.46|24442.46|24518.77|24438.77|24522.46|24442.46|24518.77|24438.77|10
1733025120000|2024-12-01 03:52:00|24518.84|24438.84|24516.45|24436.45|24518.84|24438.84|24516.32|24436.32|10
1733025130000|2024-12-01 03:52:10|24516.55|24436.55|24517.65|24437.65|24518.54|24438.54|24516.47|24436.47|10
1733025140000|2024-12-01 03:52:20|24517.36|24437.36|24517.44|24437.44|24518.63|24438.63|24517.17|24437.17|10
1733025150000|2024-12-01 03:52:30|24518.1|24438.1|24517.37|24437.37|24518.1|24438.1|24517.04|24437.04|10
1733025160000|2024-12-01 03:52:40|24517.09|24437.09|24518.75|24438.75|24519.54|24439.54|24516.94|24436.94|10
1733025170000|2024-12-01 03:52:50|24519.15|24439.15|24516.47|24436.47|24519.16|24439.16|24516.47|24436.47|10
1733025180000|2024-12-01 03:53:00|24516.25|24436.25|24514.65|24434.65|24516.25|24436.25|24514.54|24434.54|10
1733025190000|2024-12-01 03:53:10|24515.31|24435.31|24514.06|24434.06|24515.8|24435.8|24513.92|24433.92|10
1733025200000|2024-12-01 03:53:20|24513.92|24433.92|24514.85|24434.85|24515.22|24435.22|24513.92|24433.92|10
1733025210000|2024-12-01 03:53:30|24514.14|24434.14|24514.69|24434.69|24514.81|24434.81|24513.82|24433.82|10
1733025220000|2024-12-01 03:53:40|24514.51|24434.51|24517.73|24437.73|24517.73|24437.73|24514.19|24434.19|10
1733025230000|2024-12-01 03:53:50|24517.91|24437.91|24518.14|24438.14|24518.46|24438.46|24517.46|24437.46|10
1733025240000|2024-12-01 03:54:00|24518.56|24438.56|24517.73|24437.73|24519.05|24439.05|24517.73|24437.73|8
1733025250000|2024-12-01 03:54:10|24517.48|24437.48|24514.56|24434.56|24517.48|24437.48|24514.56|24434.56|10
1733025260000|2024-12-01 03:54:20|24514.8|24434.8|24514.23|24434.23|24515.11|24435.11|24513.99|24433.99|10
1733025270000|2024-12-01 03:54:30|24514.3|24434.3|24512.23|24432.23|24514.3|24434.3|24511.58|24431.58|10
1733025280000|2024-12-01 03:54:40|24511.94|24431.94|24512|24432|24512.73|24432.73|24511.49|24431.49|10
1733025290000|2024-12-01 03:54:50|24512.16|24432.16|24515.06|24435.06|24515.06|24435.06|24512.16|24432.16|10
1733025300000|2024-12-01 03:55:00|24515.14|24435.14|24513.77|24433.77|24515.26|24435.26|24513.77|24433.77|10
1733025310000|2024-12-01 03:55:10|24513.12|24433.12|24509.08|24429.08|24513.12|24433.12|24509.08|24429.08|10
1733025320000|2024-12-01 03:55:20|24508.73|24428.73|24508.03|24428.03|24508.73|24428.73|24507.96|24427.96|10
1733025330000|2024-12-01 03:55:30|24507.22|24427.22|24508.89|24428.89|24508.89|24428.89|24506.36|24426.36|10
1733025340000|2024-12-01 03:55:40|24508.79|24428.79|24508.27|24428.27|24509.8|24429.8|24508.27|24428.27|10
1733025350000|2024-12-01 03:55:50|24508.12|24428.12|24506.65|24426.65|24508.12|24428.12|24506.38|24426.38|9
1733025360000|2024-12-01 03:56:00|24506.61|24426.61|24507.84|24427.84|24508.64|24428.64|24506.61|24426.61|9
1733025370000|2024-12-01 03:56:10|24508.25|24428.25|24509.17|24429.17|24510.45|24430.45|24508.02|24428.02|10
1733025380000|2024-12-01 03:56:20|24509.1|24429.1|24508.67|24428.67|24509.25|24429.25|24508.67|24428.67|9
1733025390000|2024-12-01 03:56:30|24508.4|24428.4|24507.62|24427.62|24508.4|24428.4|24507.62|24427.62|10
1733025400000|2024-12-01 03:56:40|24507.68|24427.68|24505.01|24425.01|24507.68|24427.68|24504.96|24424.96|9
1733025410000|2024-12-01 03:56:50|24504.77|24424.77|24506.83|24426.83|24506.83|24426.83|24504.77|24424.77|10
1733025420000|2024-12-01 03:57:00|24506.94|24426.94|24507.71|24427.71|24507.71|24427.71|24506.43|24426.43|9
1733025430000|2024-12-01 03:57:10|24507.67|24427.67|24506.06|24426.06|24507.85|24427.85|24506.06|24426.06|9
1733025440000|2024-12-01 03:57:20|24506.55|24426.55|24506.2|24426.2|24507.37|24427.37|24506.2|24426.2|10
1733025450000|2024-12-01 03:57:30|24505.74|24425.74|24504.91|24424.91|24505.74|24425.74|24504.54|24424.54|10
1733025460000|2024-12-01 03:57:40|24504.94|24424.94|24503.45|24423.45|24505.09|24425.09|24503.45|24423.45|10
1733025470000|2024-12-01 03:57:50|24503.52|24423.52|24501.76|24421.76|24503.52|24423.52|24501.71|24421.71|10
1733025480000|2024-12-01 03:58:00|24502.05|24422.05|24500.84|24420.84|24502.05|24422.05|24500.84|24420.84|9
1733025490000|2024-12-01 03:58:10|24500.81|24420.81|24500.97|24420.97|24501.04|24421.04|24499.6|24419.6|10
1733025500000|2024-12-01 03:58:20|24500.37|24420.37|24500.75|24420.75|24500.78|24420.78|24499.94|24419.94|10
1733025510000|2024-12-01 03:58:30|24501.05|24421.05|24500.79|24420.79|24502.18|24422.18|24500.79|24420.79|10
1733025520000|2024-12-01 03:58:40|24500.78|24420.78|24502.27|24422.27|24502.47|24422.47|24500.68|24420.68|10
1733025530000|2024-12-01 03:58:50|24502.55|24422.55|24503.43|24423.43|24503.43|24423.43|24502.55|24422.55|9
1733025540000|2024-12-01 03:59:00|24503.95|24423.95|24496.49|24416.49|24504.74|24424.74|24496.49|24416.49|10
1733025550000|2024-12-01 03:59:10|24496.02|24416.02|24493.42|24413.42|24496.02|24416.02|24493.4|24413.4|10
1733025560000|2024-12-01 03:59:20|24493.22|24413.22|24492.77|24412.77|24493.23|24413.23|24492.13|24412.13|9
1733025570000|2024-12-01 03:59:30|24493.16|24413.16|24480.54|24400.54|24494.42|24414.42|24480.54|24400.54|10
1733025580000|2024-12-01 03:59:40|24480.55|24400.55|24483.8|24403.8|24483.8|24403.8|24480.49|24400.49|10
1733025590000|2024-12-01 03:59:50|24484.37|24404.37|24485.09|24405.09|24485.32|24405.32|24484.37|24404.37|9
1733025600000|2024-12-01 04:00:00|24485.06|24405.06|24496.8|24416.8|24500.05|24420.05|24485.06|24405.06|10
1733025610000|2024-12-01 04:00:10|24498.11|24418.11|24502.01|24422.01|24502.01|24422.01|24497.62|24417.62|10
1733025620000|2024-12-01 04:00:20|24502.34|24422.34|24503.72|24423.72|24503.72|24423.72|24502.1|24422.1|10
1733025630000|2024-12-01 04:00:30|24503.94|24423.94|24502.16|24422.16|24504.96|24424.96|24502.16|24422.16|9
1733025640000|2024-12-01 04:00:40|24502.14|24422.14|24498.4|24418.4|24502.14|24422.14|24496.94|24416.94|10
1733025650000|2024-12-01 04:00:50|24498.31|24418.31|24494.77|24414.77|24498.36|24418.36|24494.68|24414.68|10
1733025660000|2024-12-01 04:01:00|24494.68|24414.68|24488.63|24408.63|24494.68|24414.68|24488.63|24408.63|10
1733025670000|2024-12-01 04:01:10|24488.26|24408.26|24485.9|24405.9|24488.57|24408.57|24485.9|24405.9|10
1733025680000|2024-12-01 04:01:20|24485.99|24405.99|24482.52|24402.52|24486.07|24406.07|24482.52|24402.52|10
1733025690000|2024-12-01 04:01:30|24482.53|24402.53|24481.05|24401.05|24482.53|24402.53|24480.3|24400.3|10
1733025700000|2024-12-01 04:01:40|24481.25|24401.25|24479.58|24399.58|24481.25|24401.25|24479.58|24399.58|9
1733025710000|2024-12-01 04:01:50|24479.4|24399.4|24483.95|24403.95|24484.05|24404.05|24479.4|24399.4|9
1733025720000|2024-12-01 04:02:00|24484.59|24404.59|24487.85|24407.85|24488|24408|24484.59|24404.59|10
1733025730000|2024-12-01 04:02:10|24488.97|24408.97|24494.34|24414.34|24494.34|24414.34|24488.97|24408.97|10
1733025740000|2024-12-01 04:02:20|24494.71|24414.71|24497.79|24417.79|24497.87|24417.87|24494.07|24414.07|10
1733025750000|2024-12-01 04:02:30|24497.65|24417.65|24505.45|24425.45|24507.28|24427.28|24497.62|24417.62|10
1733025760000|2024-12-01 04:02:40|24506.3|24426.3|24503.63|24423.63|24506.3|24426.3|24503|24423|10
1733025770000|2024-12-01 04:02:50|24503.46|24423.46|24504.88|24424.88|24504.89|24424.89|24503.14|24423.14|9
1733025780000|2024-12-01 04:03:00|24506.19|24426.19|24507.44|24427.44|24507.44|24427.44|24505.01|24425.01|9
1733025790000|2024-12-01 04:03:10|24506.67|24426.67|24508.87|24428.87|24510.38|24430.38|24506.67|24426.67|10
1733025800000|2024-12-01 04:03:20|24509.09|24429.09|24508.06|24428.06|24509.49|24429.49|24508.06|24428.06|10
1733025810000|2024-12-01 04:03:30|24507.39|24427.39|24505.75|24425.75|24507.39|24427.39|24503.8|24423.8|10
1733025820000|2024-12-01 04:03:40|24505.69|24425.69|24506|24426|24506|24426|24505.02|24425.02|10
1733025830000|2024-12-01 04:03:50|24505.84|24425.84|24505.61|24425.61|24506.03|24426.03|24505.59|24425.59|10
1733025840000|2024-12-01 04:04:00|24505.22|24425.22|24506.87|24426.87|24506.87|24426.87|24504.57|24424.57|10
1733025850000|2024-12-01 04:04:10|24505.94|24425.94|24504.48|24424.48|24506.85|24426.85|24504.48|24424.48|10
1733025860000|2024-12-01 04:04:20|24503.77|24423.77|24503.54|24423.54|24504|24424|24501.99|24421.99|10
1733025870000|2024-12-01 04:04:30|24502.93|24422.93|24502.93|24422.93|24503.32|24423.32|24502.4|24422.4|10
1733025880000|2024-12-01 04:04:40|24503.23|24423.23|24505.33|24425.33|24505.55|24425.55|24503.23|24423.23|9
1733025890000|2024-12-01 04:04:50|24504.74|24424.74|24509.69|24429.69|24509.72|24429.72|24504.74|24424.74|10
1733025900000|2024-12-01 04:05:00|24510.23|24430.23|24510.79|24430.79|24511.15|24431.15|24510.23|24430.23|10
1733025910000|2024-12-01 04:05:10|24510.86|24430.86|24508.12|24428.12|24511.97|24431.97|24507.65|24427.65|10
1733025920000|2024-12-01 04:05:20|24507.31|24427.31|24508.46|24428.46|24508.46|24428.46|24507.18|24427.18|10
1733025930000|2024-12-01 04:05:30|24508.74|24428.74|24506.57|24426.57|24509.19|24429.19|24506.31|24426.31|9
1733025940000|2024-12-01 04:05:40|24506.37|24426.37|24501.62|24421.62|24506.37|24426.37|24501.62|24421.62|9
1733025950000|2024-12-01 04:05:50|24501.41|24421.41|24500.33|24420.33|24502.71|24422.71|24500.33|24420.33|10
1733025960000|2024-12-01 04:06:00|24500.54|24420.54|24501.85|24421.85|24502.42|24422.42|24500.1|24420.1|10
1733025970000|2024-12-01 04:06:10|24501.73|24421.73|24503.08|24423.08|24503.08|24423.08|24500.76|24420.76|10
1733025980000|2024-12-01 04:06:20|24502|24422|24502.1|24422.1|24502.68|24422.68|24502|24422|10
1733025990000|2024-12-01 04:06:30|24502.44|24422.44|24503.49|24423.49|24503.95|24423.95|24502.44|24422.44|10
1733026000000|2024-12-01 04:06:40|24503.66|24423.66|24503.58|24423.58|24504.44|24424.44|24503.42|24423.42|10
1733026010000|2024-12-01 04:06:50|24503.77|24423.77|24500.05|24420.05|24503.78|24423.78|24500.05|24420.05|10
1733026020000|2024-12-01 04:07:00|24500.5|24420.5|24497.41|24417.41|24500.5|24420.5|24496.25|24416.25|10
1733026030000|2024-12-01 04:07:10|24497.4|24417.4|24499.23|24419.23|24500.23|24420.23|24497.4|24417.4|10
1733026040000|2024-12-01 04:07:20|24498.85|24418.85|24497.15|24417.15|24498.85|24418.85|24496.67|24416.67|10
1733026050000|2024-12-01 04:07:30|24497.21|24417.21|24496.98|24416.98|24497.39|24417.39|24496.77|24416.77|10
1733026060000|2024-12-01 04:07:40|24497.37|24417.37|24496.02|24416.02|24497.37|24417.37|24495.87|24415.87|9
1733026070000|2024-12-01 04:07:50|24495.99|24415.99|24494.92|24414.92|24495.99|24415.99|24494.92|24414.92|10
1733026080000|2024-12-01 04:08:00|24495.03|24415.03|24492.82|24412.82|24495.12|24415.12|24492.69|24412.69|10
1733026090000|2024-12-01 04:08:10|24492.69|24412.69|24492.51|24412.51|24493.34|24413.34|24492.5|24412.5|9
1733026100000|2024-12-01 04:08:20|24492.98|24412.98|24497.85|24417.85|24497.85|24417.85|24492.98|24412.98|10
1733026110000|2024-12-01 04:08:30|24498.03|24418.03|24501.89|24421.89|24501.95|24421.95|24498.03|24418.03|10
1733026120000|2024-12-01 04:08:40|24502.36|24422.36|24506|24426|24506|24426|24502.36|24422.36|10
1733026130000|2024-12-01 04:08:50|24505.9|24425.9|24504.16|24424.16|24505.9|24425.9|24503.76|24423.76|9
1733026140000|2024-12-01 04:09:00|24504.35|24424.35|24505.71|24425.71|24505.71|24425.71|24504.35|24424.35|10
1733026150000|2024-12-01 04:09:10|24506.56|24426.56|24507.93|24427.93|24507.93|24427.93|24506.56|24426.56|10
1733026160000|2024-12-01 04:09:20|24508.06|24428.06|24510.15|24430.15|24510.15|24430.15|24507.9|24427.9|10
1733026170000|2024-12-01 04:09:30|24510.11|24430.11|24510.2|24430.2|24510.96|24430.96|24509.66|24429.66|10
1733026180000|2024-12-01 04:09:40|24510.17|24430.17|24510.69|24430.69|24510.85|24430.85|24509.51|24429.51|10
1733026190000|2024-12-01 04:09:50|24511.26|24431.26|24510.64|24430.64|24511.95|24431.95|24510.38|24430.38|10
1733026200000|2024-12-01 04:10:00|24509.78|24429.78|24510.31|24430.31|24510.31|24430.31|24508.85|24428.85|10
1733026210000|2024-12-01 04:10:10|24510.44|24430.44|24509.39|24429.39|24510.63|24430.63|24509.39|24429.39|9
1733026220000|2024-12-01 04:10:20|24508.89|24428.89|24510.35|24430.35|24510.35|24430.35|24507.87|24427.87|10
1733026230000|2024-12-01 04:10:30|24510.29|24430.29|24510.07|24430.07|24510.38|24430.38|24509.62|24429.62|10
1733026240000|2024-12-01 04:10:40|24510.05|24430.05|24510.9|24430.9|24511.17|24431.17|24510.05|24430.05|10
1733026250000|2024-12-01 04:10:50|24510.72|24430.72|24511.48|24431.48|24511.65|24431.65|24510.6|24430.6|10
1733026260000|2024-12-01 04:11:00|24511.2|24431.2|24510|24430|24511.33|24431.33|24509.32|24429.32|10
1733026270000|2024-12-01 04:11:10|24509.66|24429.66|24508.09|24428.09|24509.66|24429.66|24508.09|24428.09|10
1733026280000|2024-12-01 04:11:20|24507.67|24427.67|24505.91|24425.91|24507.88|24427.88|24505.91|24425.91|10
1733026290000|2024-12-01 04:11:30|24506.18|24426.18|24505.01|24425.01|24506.18|24426.18|24503.92|24423.92|10
1733026300000|2024-12-01 04:11:40|24504.81|24424.81|24503.62|24423.62|24504.81|24424.81|24503.62|24423.62|9
1733026310000|2024-12-01 04:11:50|24503.91|24423.91|24504.8|24424.8|24504.81|24424.81|24503.91|24423.91|10
1733026320000|2024-12-01 04:12:00|24504.61|24424.61|24505.12|24425.12|24505.12|24425.12|24504.13|24424.13|9
1733026330000|2024-12-01 04:12:10|24506.84|24426.84|24506.6|24426.6|24508.9|24428.9|24506.48|24426.48|10
1733026340000|2024-12-01 04:12:20|24507.22|24427.22|24504.23|24424.23|24507.22|24427.22|24504.09|24424.09|10
1733026350000|2024-12-01 04:12:30|24504.19|24424.19|24502.49|24422.49|24504.19|24424.19|24502.33|24422.33|10
1733026360000|2024-12-01 04:12:40|24502.36|24422.36|24499.1|24419.1|24502.36|24422.36|24499.1|24419.1|9
1733026370000|2024-12-01 04:12:50|24499.14|24419.14|24498.19|24418.19|24500.01|24420.01|24497.82|24417.82|10
1733026380000|2024-12-01 04:13:00|24497.42|24417.42|24491.6|24411.6|24497.52|24417.52|24491.37|24411.37|10
1733026390000|2024-12-01 04:13:10|24491.55|24411.55|24489.22|24409.22|24491.55|24411.55|24489|24409|10
1733026400000|2024-12-01 04:13:20|24489.27|24409.27|24490.41|24410.41|24490.55|24410.55|24488.88|24408.88|10
1733026410000|2024-12-01 04:13:30|24490.51|24410.51|24488.51|24408.51|24490.55|24410.55|24488.51|24408.51|10
1733026420000|2024-12-01 04:13:40|24488.5|24408.5|24488.5|24408.5|24488.74|24408.74|24487.85|24407.85|9
1733026430000|2024-12-01 04:13:50|24489.17|24409.17|24494.02|24414.02|24494.02|24414.02|24489.17|24409.17|10
1733026440000|2024-12-01 04:14:00|24494.04|24414.04|24493|24413|24494.04|24414.04|24492.98|24412.98|10
1733026450000|2024-12-01 04:14:10|24493.14|24413.14|24491.61|24411.61|24493.9|24413.9|24491.61|24411.61|10
1733026460000|2024-12-01 04:14:20|24491.45|24411.45|24493.19|24413.19|24493.2|24413.2|24491.15|24411.15|10
1733026470000|2024-12-01 04:14:30|24494.64|24414.64|24496.19|24416.19|24496.19|24416.19|24494.53|24414.53|9
1733026480000|2024-12-01 04:14:40|24496.45|24416.45|24496.6|24416.6|24497.44|24417.44|24496.37|24416.37|10
1733026490000|2024-12-01 04:14:50|24497.21|24417.21|24495.67|24415.67|24497.66|24417.66|24495.46|24415.46|9
1733026500000|2024-12-01 04:15:00|24495.53|24415.53|24497.89|24417.89|24497.89|24417.89|24495.49|24415.49|10
1733026510000|2024-12-01 04:15:10|24498.5|24418.5|24498.56|24418.56|24499.05|24419.05|24498.5|24418.5|9
1733026520000|2024-12-01 04:15:20|24499.4|24419.4|24496.91|24416.91|24499.59|24419.59|24496.91|24416.91|10
1733026530000|2024-12-01 04:15:30|24496.59|24416.59|24491.03|24411.03|24496.59|24416.59|24491.03|24411.03|10
1733026540000|2024-12-01 04:15:40|24491.27|24411.27|24488.3|24408.3|24491.27|24411.27|24488.3|24408.3|10
1733026550000|2024-12-01 04:15:50|24488.09|24408.09|24489.21|24409.21|24489.21|24409.21|24487.78|24407.78|10
1733026560000|2024-12-01 04:16:00|24489.32|24409.32|24491.36|24411.36|24491.46|24411.46|24489.32|24409.32|10
1733026570000|2024-12-01 04:16:10|24489.85|24409.85|24490.15|24410.15|24490.3|24410.3|24489.22|24409.22|9
1733026580000|2024-12-01 04:16:20|24490.3|24410.3|24490.72|24410.72|24491.23|24411.23|24490.06|24410.06|9
1733026590000|2024-12-01 04:16:30|24490.76|24410.76|24487.95|24407.95|24490.76|24410.76|24487.83|24407.83|10
1733026600000|2024-12-01 04:16:40|24488.12|24408.12|24488.43|24408.43|24488.61|24408.61|24487.7|24407.7|10
1733026610000|2024-12-01 04:16:50|24488.36|24408.36|24489.92|24409.92|24489.98|24409.98|24487.64|24407.64|9
1733026620000|2024-12-01 04:17:00|24489.91|24409.91|24487.29|24407.29|24490.42|24410.42|24487.29|24407.29|10
1733026630000|2024-12-01 04:17:10|24486.95|24406.95|24477.73|24397.73|24486.95|24406.95|24477.72|24397.72|10
1733026640000|2024-12-01 04:17:20|24477.64|24397.64|24471.45|24391.45|24477.64|24397.64|24471.45|24391.45|10
1733026650000|2024-12-01 04:17:30|24469.93|24389.93|24463.71|24383.71|24469.93|24389.93|24463.71|24383.71|10
1733026660000|2024-12-01 04:17:40|24462.97|24382.97|24460.7|24380.7|24462.97|24382.97|24460.48|24380.48|10
1733026670000|2024-12-01 04:17:50|24460.61|24380.61|24459.85|24379.85|24460.61|24380.61|24459.33|24379.33|10
1733026680000|2024-12-01 04:18:00|24459.34|24379.34|24457.82|24377.82|24459.66|24379.66|24456.25|24376.25|10
1733026690000|2024-12-01 04:18:10|24457.88|24377.88|24458.23|24378.23|24458.81|24378.81|24457.76|24377.76|9
1733026700000|2024-12-01 04:18:20|24457.92|24377.92|24458.97|24378.97|24459|24379|24457.07|24377.07|10
1733026710000|2024-12-01 04:18:30|24460.12|24380.12|24465.54|24385.54|24465.54|24385.54|24460.12|24380.12|9
1733026720000|2024-12-01 04:18:40|24465.81|24385.81|24467.61|24387.61|24467.61|24387.61|24465.14|24385.14|10
1733026730000|2024-12-01 04:18:50|24467.59|24387.59|24468.14|24388.14|24468.14|24388.14|24467.16|24387.16|10
1733026740000|2024-12-01 04:19:00|24468.48|24388.48|24470.11|24390.11|24470.26|24390.26|24468.48|24388.48|10
1733026750000|2024-12-01 04:19:10|24470.06|24390.06|24468.81|24388.81|24470.2|24390.2|24468.44|24388.44|10
1733026760000|2024-12-01 04:19:20|24468.38|24388.38|24469.63|24389.63|24469.9|24389.9|24468.34|24388.34|10
1733026770000|2024-12-01 04:19:30|24469.71|24389.71|24467.98|24387.98|24469.77|24389.77|24467.98|24387.98|10
1733026780000|2024-12-01 04:19:40|24467.88|24387.88|24467.6|24387.6|24468.27|24388.27|24467.35|24387.35|10
1733026790000|2024-12-01 04:19:50|24467.8|24387.8|24465.89|24385.89|24468.36|24388.36|24465.89|24385.89|8
1733026800000|2024-12-01 04:20:00|24465.85|24385.85|24461.45|24381.45|24465.85|24385.85|24461.45|24381.45|9
1733026810000|2024-12-01 04:20:10|24461.73|24381.73|24464.39|24384.39|24464.56|24384.56|24461.62|24381.62|10
1733026820000|2024-12-01 04:20:20|24464.59|24384.59|24463.67|24383.67|24465.74|24385.74|24463.47|24383.47|10
1733026830000|2024-12-01 04:20:30|24463.84|24383.84|24463.6|24383.6|24464.06|24384.06|24463.6|24383.6|10
1733026840000|2024-12-01 04:20:40|24463.5|24383.5|24461.03|24381.03|24463.5|24383.5|24460.25|24380.25|9
1733026850000|2024-12-01 04:20:50|24460.76|24380.76|24455.05|24375.05|24460.76|24380.76|24455.05|24375.05|10
1733026860000|2024-12-01 04:21:00|24454.43|24374.43|24445.73|24365.73|24454.43|24374.43|24445.73|24365.73|10
1733026870000|2024-12-01 04:21:10|24445.72|24365.72|24441.36|24361.36|24445.72|24365.72|24439.09|24359.09|10
1733026880000|2024-12-01 04:21:20|24441.77|24361.77|24442.14|24362.14|24442.14|24362.14|24441.08|24361.08|10
1733026890000|2024-12-01 04:21:30|24443.43|24363.43|24446.18|24366.18|24446.87|24366.87|24443.43|24363.43|10
1733026900000|2024-12-01 04:21:40|24446.49|24366.49|24453.42|24373.42|24453.42|24373.42|24446.49|24366.49|9
1733026910000|2024-12-01 04:21:50|24454.22|24374.22|24457.4|24377.4|24457.43|24377.43|24454.22|24374.22|10
1733026920000|2024-12-01 04:22:00|24457.41|24377.41|24458.19|24378.19|24458.19|24378.19|24456.04|24376.04|10
1733026930000|2024-12-01 04:22:10|24457.58|24377.58|24459.17|24379.17|24460.04|24380.04|24457.4|24377.4|10
1733026940000|2024-12-01 04:22:20|24459.14|24379.14|24456.8|24376.8|24459.8|24379.8|24456.8|24376.8|10
1733026950000|2024-12-01 04:22:30|24455.78|24375.78|24456.04|24376.04|24456.56|24376.56|24455.44|24375.44|10
1733026960000|2024-12-01 04:22:40|24456.35|24376.35|24456.84|24376.84|24456.84|24376.84|24456.01|24376.01|10
1733026970000|2024-12-01 04:22:50|24456.58|24376.58|24458.64|24378.64|24458.91|24378.91|24456.58|24376.58|10
1733026980000|2024-12-01 04:23:00|24459.2|24379.2|24461.63|24381.63|24461.63|24381.63|24459.2|24379.2|10
1733026990000|2024-12-01 04:23:10|24461.36|24381.36|24464.55|24384.55|24464.55|24384.55|24460.78|24380.78|10
1733027000000|2024-12-01 04:23:20|24465.11|24385.11|24466.92|24386.92|24466.92|24386.92|24465.11|24385.11|10
1733027010000|2024-12-01 04:23:30|24466.55|24386.55|24467.91|24387.91|24467.98|24387.98|24466.27|24386.27|10
1733027020000|2024-12-01 04:23:40|24467.51|24387.51|24467.13|24387.13|24468.19|24388.19|24467.13|24387.13|10
1733027030000|2024-12-01 04:23:50|24467.17|24387.17|24467.34|24387.34|24468.31|24388.31|24467.17|24387.17|9
1733027040000|2024-12-01 04:24:00|24467.32|24387.32|24466.95|24386.95|24467.56|24387.56|24466.78|24386.78|10
1733027050000|2024-12-01 04:24:10|24467.54|24387.54|24468.49|24388.49|24468.49|24388.49|24467.54|24387.54|10
1733027060000|2024-12-01 04:24:20|24469.57|24389.57|24472.55|24392.55|24472.55|24392.55|24469.57|24389.57|10
1733027070000|2024-12-01 04:24:30|24472.9|24392.9|24482.95|24402.95|24483.14|24403.14|24472.9|24392.9|8
1733027080000|2024-12-01 04:24:40|24483.68|24403.68|24481.4|24401.4|24483.68|24403.68|24481.4|24401.4|10
1733027090000|2024-12-01 04:24:50|24481.18|24401.18|24482.45|24402.45|24482.52|24402.52|24479.81|24399.81|10
1733027100000|2024-12-01 04:25:00|24482.38|24402.38|24485.04|24405.04|24485.22|24405.22|24482.36|24402.36|9
1733027110000|2024-12-01 04:25:10|24485.02|24405.02|24484.23|24404.23|24485.29|24405.29|24484.23|24404.23|10
1733027120000|2024-12-01 04:25:20|24483.96|24403.96|24482.29|24402.29|24483.96|24403.96|24482.29|24402.29|10
1733027130000|2024-12-01 04:25:30|24482.16|24402.16|24483.94|24403.94|24483.94|24403.94|24481.02|24401.02|9
1733027140000|2024-12-01 04:25:40|24484.3|24404.3|24484.95|24404.95|24485.06|24405.06|24484.3|24404.3|10
1733027150000|2024-12-01 04:25:50|24485.05|24405.05|24485.4|24405.4|24485.66|24405.66|24485.05|24405.05|9
1733027160000|2024-12-01 04:26:00|24485.37|24405.37|24489.26|24409.26|24489.26|24409.26|24485.37|24405.37|10
1733027170000|2024-12-01 04:26:10|24489.31|24409.31|24491.33|24411.33|24491.33|24411.33|24489.06|24409.06|10
1733027180000|2024-12-01 04:26:20|24491.86|24411.86|24495.22|24415.22|24495.34|24415.34|24491.86|24411.86|10
1733027190000|2024-12-01 04:26:30|24494.94|24414.94|24496.94|24416.94|24496.94|24416.94|24494.91|24414.91|10
1733027200000|2024-12-01 04:26:40|24497.22|24417.22|24496.31|24416.31|24498.77|24418.77|24496.31|24416.31|10
1733027210000|2024-12-01 04:26:50|24496.13|24416.13|24496.13|24416.13|24496.19|24416.19|24495.98|24415.98|9
1733027220000|2024-12-01 04:27:00|24497.97|24417.97|24497.86|24417.86|24498.09|24418.09|24497.25|24417.25|10
1733027230000|2024-12-01 04:27:10|24488.52|24408.52|24489.66|24409.66|24490.12|24410.12|24488.52|24408.52|9
1733027240000|2024-12-01 04:27:20|24489.44|24409.44|24490.33|24410.33|24490.33|24410.33|24489.06|24409.06|10
1733027250000|2024-12-01 04:27:30|24490.35|24410.35|24491.18|24411.18|24491.18|24411.18|24489.94|24409.94|10
1733027260000|2024-12-01 04:27:40|24491.58|24411.58|24490.28|24410.28|24491.8|24411.8|24490.28|24410.28|9
1733027270000|2024-12-01 04:27:50|24491.09|24411.09|24492|24412|24492.06|24412.06|24491.03|24411.03|10
1733027280000|2024-12-01 04:28:00|24491.88|24411.88|24489.65|24409.65|24491.88|24411.88|24489.51|24409.51|10
1733027290000|2024-12-01 04:28:10|24489.39|24409.39|24489.41|24409.41|24489.43|24409.43|24488.82|24408.82|10
1733027300000|2024-12-01 04:28:20|24490.94|24410.94|24492.33|24412.33|24492.33|24412.33|24490.94|24410.94|10
1733027310000|2024-12-01 04:28:30|24493.47|24413.47|24493.56|24413.56|24493.64|24413.64|24493.33|24413.33|10
1733027320000|2024-12-01 04:28:40|24493.58|24413.58|24493.18|24413.18|24494.2|24414.2|24492.83|24412.83|10
1733027330000|2024-12-01 04:28:50|24493.19|24413.19|24494.94|24414.94|24494.94|24414.94|24493.09|24413.09|10
1733027340000|2024-12-01 04:29:00|24494.87|24414.87|24503.64|24423.64|24503.64|24423.64|24494.87|24414.87|10
1733027350000|2024-12-01 04:29:10|24503.34|24423.34|24502.4|24422.4|24503.34|24423.34|24501.88|24421.88|10
1733027360000|2024-12-01 04:29:20|24501.82|24421.82|24502.88|24422.88|24502.88|24422.88|24501.42|24421.42|10
1733027370000|2024-12-01 04:29:30|24502.87|24422.87|24505.83|24425.83|24505.83|24425.83|24502.87|24422.87|10
1733027380000|2024-12-01 04:29:40|24506.06|24426.06|24506.6|24426.6|24506.8|24426.8|24505.9|24425.9|9
1733027390000|2024-12-01 04:29:50|24506.75|24426.75|24506.42|24426.42|24506.75|24426.75|24506.25|24426.25|10
1733027400000|2024-12-01 04:30:00|24506.47|24426.47|24505.35|24425.35|24507.71|24427.71|24505.35|24425.35|10
1733027410000|2024-12-01 04:30:10|24505.58|24425.58|24504.26|24424.26|24505.9|24425.9|24504.24|24424.24|10
1733027420000|2024-12-01 04:30:20|24503.66|24423.66|24506.41|24426.41|24506.42|24426.42|24503.11|24423.11|10
1733027430000|2024-12-01 04:30:30|24507.38|24427.38|24516.63|24436.63|24516.63|24436.63|24507.38|24427.38|10
1733027440000|2024-12-01 04:30:40|24516.93|24436.93|24507.15|24427.15|24516.93|24436.93|24507.15|24427.15|10
1733027450000|2024-12-01 04:30:50|24506.85|24426.85|24505.91|24425.91|24507.01|24427.01|24505.91|24425.91|9
1733027460000|2024-12-01 04:31:00|24505.44|24425.44|24506.21|24426.21|24506.71|24426.71|24505.44|24425.44|9
1733027470000|2024-12-01 04:31:10|24505.82|24425.82|24508.02|24428.02|24508.02|24428.02|24505.73|24425.73|9
1733027480000|2024-12-01 04:31:20|24507.64|24427.64|24508.15|24428.15|24508.45|24428.45|24507.64|24427.64|10
1733027490000|2024-12-01 04:31:30|24508.65|24428.65|24507.67|24427.67|24508.73|24428.73|24507.49|24427.49|10
1733027500000|2024-12-01 04:31:40|24507.78|24427.78|24508.8|24428.8|24509.05|24429.05|24507.74|24427.74|10
1733027510000|2024-12-01 04:31:50|24508.73|24428.73|24506.49|24426.49|24508.74|24428.74|24505.75|24425.75|10
1733027520000|2024-12-01 04:32:00|24506.45|24426.45|24508.11|24428.11|24508.13|24428.13|24506.45|24426.45|10
1733027530000|2024-12-01 04:32:10|24508.01|24428.01|24507.13|24427.13|24508.01|24428.01|24507.13|24427.13|10
1733027540000|2024-12-01 04:32:20|24507.14|24427.14|24504.6|24424.6|24507.14|24427.14|24504.59|24424.59|9
1733027550000|2024-12-01 04:32:30|24504.48|24424.48|24504.18|24424.18|24504.48|24424.48|24503.8|24423.8|10
1733027560000|2024-12-01 04:32:40|24504.33|24424.33|24504.58|24424.58|24504.58|24424.58|24504.09|24424.09|10
1733027570000|2024-12-01 04:32:50|24504.57|24424.57|24502.97|24422.97|24504.59|24424.59|24502.97|24422.97|10
1733027580000|2024-12-01 04:33:00|24502.91|24422.91|24501.69|24421.69|24502.91|24422.91|24501.69|24421.69|9
1733027590000|2024-12-01 04:33:10|24501.17|24421.17|24505.85|24425.85|24505.85|24425.85|24501.17|24421.17|10
1733027600000|2024-12-01 04:33:20|24505.41|24425.41|24506.06|24426.06|24506.06|24426.06|24505.41|24425.41|10
1733027610000|2024-12-01 04:33:30|24506.44|24426.44|24505.45|24425.45|24507.08|24427.08|24505.09|24425.09|10
1733027620000|2024-12-01 04:33:40|24505.6|24425.6|24506.09|24426.09|24506.09|24426.09|24505.6|24425.6|10
1733027630000|2024-12-01 04:33:50|24505.88|24425.88|24507.42|24427.42|24507.85|24427.85|24505.88|24425.88|10
1733027640000|2024-12-01 04:34:00|24507.48|24427.48|24505.45|24425.45|24507.5|24427.5|24505.3|24425.3|10
1733027650000|2024-12-01 04:34:10|24506.03|24426.03|24508.77|24428.77|24508.77|24428.77|24506.03|24426.03|10
1733027660000|2024-12-01 04:34:20|24508.59|24428.59|24510.06|24430.06|24510.06|24430.06|24508.03|24428.03|10
1733027670000|2024-12-01 04:34:30|24510.64|24430.64|24515|24435|24515.32|24435.32|24510.64|24430.64|10
1733027680000|2024-12-01 04:34:40|24515.07|24435.07|24513.9|24433.9|24515.69|24435.69|24513.29|24433.29|10
1733027690000|2024-12-01 04:34:50|24515.38|24435.38|24515.76|24435.76|24515.92|24435.92|24515.23|24435.23|10
1733027700000|2024-12-01 04:35:00|24516.3|24436.3|24518.01|24438.01|24518.01|24438.01|24515.5|24435.5|10
1733027710000|2024-12-01 04:35:10|24518|24438|24518.45|24438.45|24518.45|24438.45|24517.4|24437.4|10
1733027720000|2024-12-01 04:35:20|24519.27|24439.27|24520.5|24440.5|24520.5|24440.5|24519.27|24439.27|10
1733027730000|2024-12-01 04:35:30|24519.15|24439.15|24519.34|24439.34|24519.66|24439.66|24519.15|24439.15|9
1733027740000|2024-12-01 04:35:40|24518.58|24438.58|24521.04|24441.04|24521.37|24441.37|24518.58|24438.58|10
1733027750000|2024-12-01 04:35:50|24521.22|24441.22|24521.78|24441.78|24521.78|24441.78|24521.2|24441.2|10
1733027760000|2024-12-01 04:36:00|24522.03|24442.03|24523.61|24443.61|24523.61|24443.61|24522.03|24442.03|10
1733027770000|2024-12-01 04:36:10|24523.68|24443.68|24522.79|24442.79|24523.9|24443.9|24522.52|24442.52|10
1733027780000|2024-12-01 04:36:20|24522.95|24442.95|24521.85|24441.85|24523.05|24443.05|24521.65|24441.65|10
1733027790000|2024-12-01 04:36:30|24521.94|24441.94|24521.55|24441.55|24522.41|24442.41|24521.55|24441.55|10
1733027800000|2024-12-01 04:36:40|24521.47|24441.47|24519.91|24439.91|24521.96|24441.96|24519.91|24439.91|10
1733027810000|2024-12-01 04:36:50|24520.15|24440.15|24518.96|24438.96|24520.25|24440.25|24518.96|24438.96|9
1733027820000|2024-12-01 04:37:00|24518.76|24438.76|24517.76|24437.76|24518.76|24438.76|24517.76|24437.76|10
1733027830000|2024-12-01 04:37:10|24517.64|24437.64|24517.11|24437.11|24517.64|24437.64|24516.93|24436.93|10
1733027840000|2024-12-01 04:37:20|24516.9|24436.9|24515.91|24435.91|24516.9|24436.9|24515.08|24435.08|9
1733027850000|2024-12-01 04:37:30|24515.71|24435.71|24514.47|24434.47|24516.13|24436.13|24514.4|24434.4|10
1733027860000|2024-12-01 04:37:40|24514.14|24434.14|24512.18|24432.18|24514.14|24434.14|24512.15|24432.15|10
1733027870000|2024-12-01 04:37:50|24512.29|24432.29|24512.16|24432.16|24512.42|24432.42|24511.07|24431.07|10
1733027880000|2024-12-01 04:38:00|24512.31|24432.31|24510.45|24430.45|24512.31|24432.31|24510.45|24430.45|10
1733027890000|2024-12-01 04:38:10|24510.65|24430.65|24509.38|24429.38|24510.89|24430.89|24509.33|24429.33|10
1733027900000|2024-12-01 04:38:20|24509.25|24429.25|24509.69|24429.69|24509.69|24429.69|24508.92|24428.92|10
1733027910000|2024-12-01 04:38:30|24510.62|24430.62|24511.06|24431.06|24511.14|24431.14|24510.3|24430.3|10
1733027920000|2024-12-01 04:38:40|24511.17|24431.17|24509.18|24429.18|24511.17|24431.17|24509.18|24429.18|10
1733027930000|2024-12-01 04:38:50|24508.77|24428.77|24506.47|24426.47|24508.77|24428.77|24506.47|24426.47|10
1733027940000|2024-12-01 04:39:00|24506.54|24426.54|24504.64|24424.64|24506.94|24426.94|24504.64|24424.64|10
1733027950000|2024-12-01 04:39:10|24504.55|24424.55|24499.06|24419.06|24504.55|24424.55|24499.06|24419.06|10
1733027960000|2024-12-01 04:39:20|24498.92|24418.92|24500.26|24420.26|24500.26|24420.26|24498.92|24418.92|10
1733027970000|2024-12-01 04:39:30|24498.77|24418.77|24498.11|24418.11|24500.17|24420.17|24498.11|24418.11|10
1733027980000|2024-12-01 04:39:40|24497.76|24417.76|24498.52|24418.52|24498.52|24418.52|24497.66|24417.66|9
1733027990000|2024-12-01 04:39:50|24499.22|24419.22|24501|24421|24501.12|24421.12|24499.22|24419.22|10
1733028000000|2024-12-01 04:40:00|24501.04|24421.04|24500.39|24420.39|24501.1|24421.1|24500.39|24420.39|9
1733028010000|2024-12-01 04:40:10|24500.27|24420.27|24504.71|24424.71|24505.78|24425.78|24500.27|24420.27|10
1733028020000|2024-12-01 04:40:20|24504.29|24424.29|24503.12|24423.12|24504.29|24424.29|24502.74|24422.74|10
1733028030000|2024-12-01 04:40:30|24502.98|24422.98|24503.3|24423.3|24503.61|24423.61|24502.95|24422.95|9
1733028040000|2024-12-01 04:40:40|24503.48|24423.48|24502.75|24422.75|24503.69|24423.69|24502.6|24422.6|10
1733028050000|2024-12-01 04:40:50|24502.47|24422.47|24504.12|24424.12|24504.12|24424.12|24502.05|24422.05|10
1733028060000|2024-12-01 04:41:00|24504.43|24424.43|24509.72|24429.72|24509.72|24429.72|24504.43|24424.43|9
1733028070000|2024-12-01 04:41:10|24510.16|24430.16|24509.93|24429.93|24510.16|24430.16|24509.83|24429.83|8
1733028080000|2024-12-01 04:41:20|24509.92|24429.92|24508.47|24428.47|24509.94|24429.94|24508.16|24428.16|10
1733028090000|2024-12-01 04:41:30|24508.31|24428.31|24511.67|24431.67|24511.67|24431.67|24508.22|24428.22|9
1733028100000|2024-12-01 04:41:40|24511.26|24431.26|24512.35|24432.35|24512.96|24432.96|24511.26|24431.26|10
1733028110000|2024-12-01 04:41:50|24512.11|24432.11|24512.17|24432.17|24512.38|24432.38|24511.55|24431.55|10
1733028120000|2024-12-01 04:42:00|24512.16|24432.16|24513.29|24433.29|24513.29|24433.29|24511.8|24431.8|10
1733028130000|2024-12-01 04:42:10|24513.23|24433.23|24513.25|24433.25|24513.73|24433.73|24513.23|24433.23|9
1733028140000|2024-12-01 04:42:20|24513.2|24433.2|24515.09|24435.09|24515.09|24435.09|24512.55|24432.55|10
1733028150000|2024-12-01 04:42:30|24515.08|24435.08|24514.37|24434.37|24515.08|24435.08|24514.3|24434.3|9
1733028160000|2024-12-01 04:42:40|24514.32|24434.32|24513.91|24433.91|24514.36|24434.36|24513.85|24433.85|10
1733028170000|2024-12-01 04:42:50|24514.02|24434.02|24512.6|24432.6|24514.02|24434.02|24512.6|24432.6|9
1733028180000|2024-12-01 04:43:00|24512.43|24432.43|24508.96|24428.96|24512.43|24432.43|24508.96|24428.96|10
1733028190000|2024-12-01 04:43:10|24509.13|24429.13|24509.14|24429.14|24509.16|24429.16|24508.75|24428.75|7
1733028200000|2024-12-01 04:43:20|24509.31|24429.31|24508.94|24428.94|24509.71|24429.71|24508.94|24428.94|10
1733028210000|2024-12-01 04:43:30|24508.96|24428.96|24510.66|24430.66|24510.66|24430.66|24508.79|24428.79|10
1733028220000|2024-12-01 04:43:40|24511.09|24431.09|24511.71|24431.71|24511.71|24431.71|24511.05|24431.05|9
1733028230000|2024-12-01 04:43:50|24511.97|24431.97|24512.38|24432.38|24512.38|24432.38|24511.82|24431.82|8
1733028240000|2024-12-01 04:44:00|24512.44|24432.44|24511.25|24431.25|24512.44|24432.44|24511.25|24431.25|10
1733028250000|2024-12-01 04:44:10|24511.15|24431.15|24511.16|24431.16|24511.7|24431.7|24510.95|24430.95|10
1733028260000|2024-12-01 04:44:20|24511.02|24431.02|24510.98|24430.98|24511.02|24431.02|24510.52|24430.52|9
1733028270000|2024-12-01 04:44:30|24511.13|24431.13|24511.03|24431.03|24511.34|24431.34|24511.03|24431.03|9
1733028280000|2024-12-01 04:44:40|24510.33|24430.33|24510.62|24430.62|24510.64|24430.64|24510.29|24430.29|10
1733028290000|2024-12-01 04:44:50|24510.49|24430.49|24507.6|24427.6|24510.57|24430.57|24507.6|24427.6|10
1733028300000|2024-12-01 04:45:00|24506.92|24426.92|24506.19|24426.19|24506.99|24426.99|24506.19|24426.19|10
1733028310000|2024-12-01 04:45:10|24504.91|24424.91|24502.78|24422.78|24504.91|24424.91|24502.78|24422.78|10
1733028320000|2024-12-01 04:45:20|24503.17|24423.17|24504.42|24424.42|24504.42|24424.42|24502.91|24422.91|10
1733028330000|2024-12-01 04:45:30|24504.5|24424.5|24505.4|24425.4|24505.4|24425.4|24504.5|24424.5|7
1733028340000|2024-12-01 04:45:40|24506.2|24426.2|24507.33|24427.33|24507.34|24427.34|24506.2|24426.2|9
1733028350000|2024-12-01 04:45:50|24507.27|24427.27|24507.78|24427.78|24508.13|24428.13|24507.12|24427.12|10
1733028360000|2024-12-01 04:46:00|24507.53|24427.53|24507.38|24427.38|24507.53|24427.53|24506.33|24426.33|9
1733028370000|2024-12-01 04:46:10|24507.31|24427.31|24509.04|24429.04|24509.18|24429.18|24507.31|24427.31|10
1733028380000|2024-12-01 04:46:20|24508.96|24428.96|24507.68|24427.68|24508.96|24428.96|24507.55|24427.55|10
1733028390000|2024-12-01 04:46:30|24507.34|24427.34|24509.66|24429.66|24509.87|24429.87|24507.34|24427.34|10
1733028400000|2024-12-01 04:46:40|24509.53|24429.53|24511.09|24431.09|24511.09|24431.09|24509.53|24429.53|9
1733028410000|2024-12-01 04:46:50|24511.8|24431.8|24513.4|24433.4|24513.4|24433.4|24511.8|24431.8|10
1733028420000|2024-12-01 04:47:00|24513.24|24433.24|24512.99|24432.99|24513.24|24433.24|24512.56|24432.56|10
1733028430000|2024-12-01 04:47:10|24512.97|24432.97|24519.89|24439.89|24519.89|24439.89|24512.97|24432.97|10
1733028440000|2024-12-01 04:47:20|24520.1|24440.1|24523.19|24443.19|24523.19|24443.19|24520.1|24440.1|10
1733028450000|2024-12-01 04:47:30|24522.03|24442.03|24524.36|24444.36|24524.39|24444.39|24522.03|24442.03|10
1733028460000|2024-12-01 04:47:40|24524.54|24444.54|24524.59|24444.59|24524.64|24444.64|24524.23|24444.23|10
1733028470000|2024-12-01 04:47:50|24524.35|24444.35|24524.81|24444.81|24524.93|24444.93|24523.05|24443.05|10
1733028480000|2024-12-01 04:48:00|24524.87|24444.87|24526.55|24446.55|24526.55|24446.55|24524.87|24444.87|9
1733028490000|2024-12-01 04:48:10|24526.83|24446.83|24529.4|24449.4|24529.71|24449.71|24526.83|24446.83|10
1733028500000|2024-12-01 04:48:20|24529.83|24449.83|24532.26|24452.26|24532.26|24452.26|24529.83|24449.83|9
1733028510000|2024-12-01 04:48:30|24532.15|24452.15|24533.11|24453.11|24533.25|24453.25|24532.15|24452.15|10
1733028520000|2024-12-01 04:48:40|24533.47|24453.47|24533.84|24453.84|24533.95|24453.95|24533.24|24453.24|10
1733028530000|2024-12-01 04:48:50|24533.79|24453.79|24537.38|24457.38|24537.38|24457.38|24533.79|24453.79|8
1733028540000|2024-12-01 04:49:00|24537.63|24457.63|24540.12|24460.12|24540.37|24460.37|24537.63|24457.63|10
1733028550000|2024-12-01 04:49:10|24540.24|24460.24|24539.75|24459.75|24540.35|24460.35|24539.75|24459.75|9
1733028560000|2024-12-01 04:49:20|24539.69|24459.69|24539.93|24459.93|24539.93|24459.93|24539.22|24459.22|10
1733028570000|2024-12-01 04:49:30|24539.89|24459.89|24538.38|24458.38|24540|24460|24538.38|24458.38|10
1733028580000|2024-12-01 04:49:40|24538.37|24458.37|24519.67|24439.67|24538.37|24458.37|24519.67|24439.67|9
1733028590000|2024-12-01 04:49:50|24519.51|24439.51|24535.53|24455.53|24535.53|24455.53|24518.84|24438.84|10
1733028600000|2024-12-01 04:50:00|24535.45|24455.45|24534.74|24454.74|24535.48|24455.48|24534.74|24454.74|9
1733028610000|2024-12-01 04:50:10|24534.73|24454.73|24535.35|24455.35|24535.35|24455.35|24532.78|24452.78|10
1733028620000|2024-12-01 04:50:20|24536.48|24456.48|24538.58|24458.58|24538.62|24458.62|24536.48|24456.48|10
1733028630000|2024-12-01 04:50:30|24538.32|24458.32|24536.23|24456.23|24538.36|24458.36|24536.23|24456.23|10
1733028640000|2024-12-01 04:50:40|24536.15|24456.15|24532.57|24452.57|24536.43|24456.43|24532.57|24452.57|10
1733028650000|2024-12-01 04:50:50|24532.64|24452.64|24536.57|24456.57|24536.57|24456.57|24532.64|24452.64|10
1733028660000|2024-12-01 04:51:00|24536.66|24456.66|24539.83|24459.83|24539.83|24459.83|24536.32|24456.32|9
1733028670000|2024-12-01 04:51:10|24540.16|24460.16|24540.66|24460.66|24540.71|24460.71|24540|24460|9
1733028680000|2024-12-01 04:51:20|24540.56|24460.56|24543|24463|24543|24463|24540.56|24460.56|10
1733028690000|2024-12-01 04:51:30|24542.74|24462.74|24547.92|24467.92|24547.92|24467.92|24542.74|24462.74|10
1733028700000|2024-12-01 04:51:40|24548.64|24468.64|24547.97|24467.97|24548.64|24468.64|24547.63|24467.63|9
1733028710000|2024-12-01 04:51:50|24548.68|24468.68|24550.09|24470.09|24550.09|24470.09|24548.68|24468.68|9
1733028720000|2024-12-01 04:52:00|24550.13|24470.13|24551.02|24471.02|24551.02|24471.02|24549.88|24469.88|10
1733028730000|2024-12-01 04:52:10|24550.96|24470.96|24551.36|24471.36|24551.36|24471.36|24550.12|24470.12|10
1733028740000|2024-12-01 04:52:20|24552.2|24472.2|24556.43|24476.43|24556.43|24476.43|24552.2|24472.2|10
1733028750000|2024-12-01 04:52:30|24556.5|24476.5|24554.8|24474.8|24557.05|24477.05|24554.8|24474.8|10
1733028760000|2024-12-01 04:52:40|24554.92|24474.92|24553.88|24473.88|24555.86|24475.86|24553|24473|10
1733028770000|2024-12-01 04:52:50|24553.89|24473.89|24557.06|24477.06|24557.06|24477.06|24553.89|24473.89|10
1733028780000|2024-12-01 04:53:00|24557.16|24477.16|24558.42|24478.42|24559.22|24479.22|24557.16|24477.16|10
1733028790000|2024-12-01 04:53:10|24558.92|24478.92|24556.68|24476.68|24559.19|24479.19|24556.68|24476.68|10
1733028800000|2024-12-01 04:53:20|24556.48|24476.48|24555.39|24475.39|24556.56|24476.56|24555.39|24475.39|10
1733028810000|2024-12-01 04:53:30|24555.45|24475.45|24557.69|24477.69|24557.69|24477.69|24555.45|24475.45|10
1733028820000|2024-12-01 04:53:40|24557.67|24477.67|24555.9|24475.9|24557.95|24477.95|24555.9|24475.9|10
1733028830000|2024-12-01 04:53:50|24555.95|24475.95|24554.91|24474.91|24555.95|24475.95|24554.91|24474.91|10
1733028840000|2024-12-01 04:54:00|24554.75|24474.75|24551.42|24471.42|24554.75|24474.75|24551.42|24471.42|10
1733028850000|2024-12-01 04:54:10|24550.62|24470.62|24550.36|24470.36|24550.7|24470.7|24549.97|24469.97|10
1733028860000|2024-12-01 04:54:20|24550.22|24470.22|24550.86|24470.86|24550.86|24470.86|24549.59|24469.59|9
1733028870000|2024-12-01 04:54:30|24551.23|24471.23|24552.29|24472.29|24552.29|24472.29|24551.23|24471.23|9
1733028880000|2024-12-01 04:54:40|24552.15|24472.15|24549.75|24469.75|24552.15|24472.15|24549.75|24469.75|10
1733028890000|2024-12-01 04:54:50|24549.5|24469.5|24550.77|24470.77|24550.77|24470.77|24549.17|24469.17|10
1733028900000|2024-12-01 04:55:00|24549.92|24469.92|24549.78|24469.78|24549.93|24469.93|24548.54|24468.54|10
1733028910000|2024-12-01 04:55:10|24550.14|24470.14|24553.01|24473.01|24553.01|24473.01|24550.14|24470.14|9
1733028920000|2024-12-01 04:55:20|24553.35|24473.35|24553.66|24473.66|24554.32|24474.32|24553.35|24473.35|10
1733028930000|2024-12-01 04:55:30|24553.46|24473.46|24552.66|24472.66|24554.22|24474.22|24552.66|24472.66|10
1733028940000|2024-12-01 04:55:40|24552.27|24472.27|24551.03|24471.03|24552.27|24472.27|24551.03|24471.03|10
1733028950000|2024-12-01 04:55:50|24550.96|24470.96|24551.62|24471.62|24551.62|24471.62|24550.88|24470.88|9
1733028960000|2024-12-01 04:56:00|24551.56|24471.56|24552.76|24472.76|24552.76|24472.76|24551.56|24471.56|9
1733028970000|2024-12-01 04:56:10|24553.03|24473.03|24553.85|24473.85|24553.85|24473.85|24552.98|24472.98|10
1733028980000|2024-12-01 04:56:20|24553.83|24473.83|24554.05|24474.05|24554.05|24474.05|24553.83|24473.83|10
1733028990000|2024-12-01 04:56:30|24554.16|24474.16|24554.49|24474.49|24554.54|24474.54|24553.27|24473.27|10
1733029000000|2024-12-01 04:56:40|24554.57|24474.57|24553.17|24473.17|24554.57|24474.57|24552.78|24472.78|10
1733029010000|2024-12-01 04:56:50|24552.97|24472.97|24552.82|24472.82|24552.97|24472.97|24552.34|24472.34|9
1733029020000|2024-12-01 04:57:00|24552.84|24472.84|24554.93|24474.93|24554.93|24474.93|24552.84|24472.84|9
1733029030000|2024-12-01 04:57:10|24554.72|24474.72|24554.86|24474.86|24555.77|24475.77|24554.72|24474.72|10
1733029040000|2024-12-01 04:57:20|24554.89|24474.89|24552.04|24472.04|24554.9|24474.9|24552.02|24472.02|10
1733029050000|2024-12-01 04:57:30|24552.34|24472.34|24551.17|24471.17|24552.44|24472.44|24551.17|24471.17|10
1733029060000|2024-12-01 04:57:40|24551.05|24471.05|24552.28|24472.28|24552.58|24472.58|24550.28|24470.28|10
1733029070000|2024-12-01 04:57:50|24552.16|24472.16|24551.26|24471.26|24552.16|24472.16|24551.26|24471.26|10
1733029080000|2024-12-01 04:58:00|24548.27|24468.27|24547.14|24467.14|24548.27|24468.27|24546.74|24466.74|9
1733029090000|2024-12-01 04:58:10|24546.82|24466.82|24547.32|24467.32|24547.32|24467.32|24546.35|24466.35|9
1733029100000|2024-12-01 04:58:20|24547.25|24467.25|24546.78|24466.78|24547.37|24467.37|24546.43|24466.43|10
1733029110000|2024-12-01 04:58:30|24546.81|24466.81|24545.88|24465.88|24546.83|24466.83|24545.86|24465.86|10
1733029120000|2024-12-01 04:58:40|24545.69|24465.69|24548.43|24468.43|24548.46|24468.46|24545.61|24465.61|10
1733029130000|2024-12-01 04:58:50|24548.31|24468.31|24549.29|24469.29|24549.36|24469.36|24548.28|24468.28|10
1733029140000|2024-12-01 04:59:00|24549.35|24469.35|24550.03|24470.03|24550.54|24470.54|24549.26|24469.26|10
1733029150000|2024-12-01 04:59:10|24549.69|24469.69|24553.78|24473.78|24554.71|24474.71|24549.69|24469.69|10
1733029160000|2024-12-01 04:59:20|24553.49|24473.49|24554.04|24474.04|24554.16|24474.16|24553.49|24473.49|10
1733029170000|2024-12-01 04:59:30|24554.95|24474.95|24554.71|24474.71|24554.95|24474.95|24554.29|24474.29|9
1733029180000|2024-12-01 04:59:40|24554.7|24474.7|24556.4|24476.4|24556.42|24476.42|24554.43|24474.43|10
1733029190000|2024-12-01 04:59:50|24556.35|24476.35|24554.03|24474.03|24556.35|24476.35|24554.03|24474.03|8
1733029200000|2024-12-01 05:00:00|24553.91|24473.91|24552.67|24472.67|24553.91|24473.91|24552.67|24472.67|10
1733029210000|2024-12-01 05:00:10|24552.31|24472.31|24547.8|24467.8|24552.31|24472.31|24547.8|24467.8|10
1733029220000|2024-12-01 05:00:20|24547.2|24467.2|24547.37|24467.37|24547.37|24467.37|24545.55|24465.55|10
1733029230000|2024-12-01 05:00:30|24547.04|24467.04|24548.01|24468.01|24548.01|24468.01|24546.2|24466.2|10
1733029240000|2024-12-01 05:00:40|24547.76|24467.76|24547.54|24467.54|24547.76|24467.76|24547.01|24467.01|10
1733029250000|2024-12-01 05:00:50|24547.69|24467.69|24539.91|24459.91|24547.97|24467.97|24539.91|24459.91|10
1733029260000|2024-12-01 05:01:00|24539.44|24459.44|24514.69|24434.69|24539.44|24459.44|24512.69|24432.69|10
1733029270000|2024-12-01 05:01:10|24515.24|24435.24|24518.3|24438.3|24518.3|24438.3|24514.75|24434.75|10
1733029280000|2024-12-01 05:01:20|24518.28|24438.28|24520.89|24440.89|24520.89|24440.89|24518.02|24438.02|10
1733029290000|2024-12-01 05:01:30|24520.18|24440.18|24521.66|24441.66|24521.71|24441.71|24520.14|24440.14|10
1733029300000|2024-12-01 05:01:40|24521.57|24441.57|24520.82|24440.82|24522.1|24442.1|24520.82|24440.82|9
1733029310000|2024-12-01 05:01:50|24520.15|24440.15|24517.55|24437.55|24520.15|24440.15|24517.03|24437.03|10
1733029320000|2024-12-01 05:02:00|24517.39|24437.39|24519.02|24439.02|24519.02|24439.02|24517.39|24437.39|10
1733029330000|2024-12-01 05:02:10|24519.03|24439.03|24521.76|24441.76|24522.62|24442.62|24519.03|24439.03|10
1733029340000|2024-12-01 05:02:20|24519.71|24439.71|24519.76|24439.76|24521.49|24441.49|24519.71|24439.71|10
1733029350000|2024-12-01 05:02:30|24519.96|24439.96|24524|24444|24525.22|24445.22|24519.96|24439.96|10
1733029360000|2024-12-01 05:02:40|24522.89|24442.89|24521.29|24441.29|24522.89|24442.89|24521|24441|10
1733029370000|2024-12-01 05:02:50|24526.74|24446.74|24528.57|24448.57|24528.62|24448.62|24526.74|24446.74|10
1733029380000|2024-12-01 05:03:00|24522.25|24442.25|24522.82|24442.82|24523.4|24443.4|24522.07|24442.07|10
1733029390000|2024-12-01 05:03:10|24522.06|24442.06|24519.8|24439.8|24522.06|24442.06|24518.89|24438.89|10
1733029400000|2024-12-01 05:03:20|24519.88|24439.88|24516.81|24436.81|24520.35|24440.35|24516.66|24436.66|10
1733029410000|2024-12-01 05:03:30|24516.35|24436.35|24514.46|24434.46|24516.35|24436.35|24514.46|24434.46|10
1733029420000|2024-12-01 05:03:40|24514.54|24434.54|24514.28|24434.28|24514.54|24434.54|24513.9|24433.9|10
1733029430000|2024-12-01 05:03:50|24514.78|24434.78|24515.13|24435.13|24515.25|24435.25|24514.28|24434.28|10
1733029440000|2024-12-01 05:04:00|24516.04|24436.04|24515.87|24435.87|24516.04|24436.04|24514.18|24434.18|10
1733029450000|2024-12-01 05:04:10|24515.69|24435.69|24514.09|24434.09|24516.39|24436.39|24513.42|24433.42|10
1733029460000|2024-12-01 05:04:20|24513.59|24433.59|24512.39|24432.39|24514.08|24434.08|24512.2|24432.2|10
1733029470000|2024-12-01 05:04:30|24512.16|24432.16|24512.28|24432.28|24512.35|24432.35|24511.77|24431.77|10
1733029480000|2024-12-01 05:04:40|24512.49|24432.49|24512.14|24432.14|24512.82|24432.82|24512.14|24432.14|10
1733029490000|2024-12-01 05:04:50|24512.33|24432.33|24510.74|24430.74|24512.33|24432.33|24510.74|24430.74|10
1733029500000|2024-12-01 05:05:00|24510.41|24430.41|24503.53|24423.53|24510.41|24430.41|24503.53|24423.53|10
1733029510000|2024-12-01 05:05:10|24503.29|24423.29|24515.88|24435.88|24519.06|24439.06|24503.29|24423.29|10
1733029520000|2024-12-01 05:05:20|24515.45|24435.45|24512.25|24432.25|24515.62|24435.62|24512.25|24432.25|10
1733029530000|2024-12-01 05:05:30|24511.34|24431.34|24513.13|24433.13|24513.13|24433.13|24510.51|24430.51|10
1733029540000|2024-12-01 05:05:40|24514.39|24434.39|24513.08|24433.08|24515.94|24435.94|24513.08|24433.08|10
1733029550000|2024-12-01 05:05:50|24513.67|24433.67|24517.89|24437.89|24517.89|24437.89|24513.67|24433.67|10
1733029560000|2024-12-01 05:06:00|24522.86|24442.86|24525.79|24445.79|24526|24446|24522.86|24442.86|10
1733029570000|2024-12-01 05:06:10|24524.96|24444.96|24522.3|24442.3|24524.96|24444.96|24522.3|24442.3|10
1733029580000|2024-12-01 05:06:20|24522.11|24442.11|24519.83|24439.83|24522.11|24442.11|24519.83|24439.83|10
1733029590000|2024-12-01 05:06:30|24520.29|24440.29|24521.91|24441.91|24521.91|24441.91|24520.2|24440.2|10
1733029600000|2024-12-01 05:06:40|24522.28|24442.28|24522.02|24442.02|24522.76|24442.76|24521.88|24441.88|10
1733029610000|2024-12-01 05:06:50|24521.85|24441.85|24520.42|24440.42|24521.85|24441.85|24520.23|24440.23|10
1733029620000|2024-12-01 05:07:00|24520.31|24440.31|24524.3|24444.3|24524.3|24444.3|24520.12|24440.12|10
1733029630000|2024-12-01 05:07:10|24523.36|24443.36|24522.08|24442.08|24523.85|24443.85|24522.08|24442.08|10
1733029640000|2024-12-01 05:07:20|24521.56|24441.56|24521.63|24441.63|24521.63|24441.63|24520.45|24440.45|9
1733029650000|2024-12-01 05:07:30|24521.34|24441.34|24518.08|24438.08|24521.47|24441.47|24518.08|24438.08|10
1733029660000|2024-12-01 05:07:40|24517.55|24437.55|24516.47|24436.47|24517.55|24437.55|24515.41|24435.41|10
1733029670000|2024-12-01 05:07:50|24516.66|24436.66|24517.6|24437.6|24517.68|24437.68|24516.66|24436.66|9
1733029680000|2024-12-01 05:08:00|24517.61|24437.61|24518.97|24438.97|24519.87|24439.87|24517.61|24437.61|10
1733029690000|2024-12-01 05:08:10|24518.54|24438.54|24516.47|24436.47|24518.54|24438.54|24516.47|24436.47|9
1733029700000|2024-12-01 05:08:20|24516.46|24436.46|24516.87|24436.87|24516.87|24436.87|24515.35|24435.35|10
1733029710000|2024-12-01 05:08:30|24516.66|24436.66|24517.51|24437.51|24517.55|24437.55|24516.45|24436.45|10
1733029720000|2024-12-01 05:08:40|24517.54|24437.54|24518.48|24438.48|24519.06|24439.06|24517.54|24437.54|10
1733029730000|2024-12-01 05:08:50|24518.9|24438.9|24517.39|24437.39|24518.9|24438.9|24517.39|24437.39|10
1733029740000|2024-12-01 05:09:00|24517.89|24437.89|24520.72|24440.72|24520.72|24440.72|24517.65|24437.65|10
1733029750000|2024-12-01 05:09:10|24520.97|24440.97|24522.39|24442.39|24522.39|24442.39|24520.68|24440.68|9
1733029760000|2024-12-01 05:09:20|24522.34|24442.34|24521.33|24441.33|24523.3|24443.3|24521.3|24441.3|10
1733029770000|2024-12-01 05:09:30|24521.09|24441.09|24518.71|24438.71|24521.09|24441.09|24518.43|24438.43|10
1733029780000|2024-12-01 05:09:40|24518.6|24438.6|24517.47|24437.47|24518.91|24438.91|24517.47|24437.47|10
1733029790000|2024-12-01 05:09:50|24517.43|24437.43|24515.88|24435.88|24517.84|24437.84|24515.88|24435.88|10
1733029800000|2024-12-01 05:10:00|24516.02|24436.02|24513.29|24433.29|24516.02|24436.02|24512.55|24432.55|9
1733029810000|2024-12-01 05:10:10|24512.91|24432.91|24517.18|24437.18|24517.18|24437.18|24512.91|24432.91|10
1733029820000|2024-12-01 05:10:20|24517.39|24437.39|24518.11|24438.11|24519.03|24439.03|24517.39|24437.39|10
1733029830000|2024-12-01 05:10:30|24518.25|24438.25|24517.47|24437.47|24518.97|24438.97|24517.47|24437.47|10
1733029840000|2024-12-01 05:10:40|24518.42|24438.42|24519.92|24439.92|24519.92|24439.92|24518.31|24438.31|10
1733029850000|2024-12-01 05:10:50|24519.95|24439.95|24518.42|24438.42|24520.11|24440.11|24518.19|24438.19|10
1733029860000|2024-12-01 05:11:00|24515.42|24435.42|24517.12|24437.12|24517.94|24437.94|24515.42|24435.42|10
1733029870000|2024-12-01 05:11:10|24516.79|24436.79|24520.69|24440.69|24520.69|24440.69|24516.79|24436.79|10
1733029880000|2024-12-01 05:11:20|24520.75|24440.75|24519.61|24439.61|24522.1|24442.1|24519.61|24439.61|10
1733029890000|2024-12-01 05:11:30|24519|24439|24521.15|24441.15|24521.88|24441.88|24519|24439|10
1733029900000|2024-12-01 05:11:40|24521.41|24441.41|24525.04|24445.04|24525.04|24445.04|24521.41|24441.41|10
1733029910000|2024-12-01 05:11:50|24525.16|24445.16|24528.55|24448.55|24528.55|24448.55|24525.14|24445.14|10
1733029920000|2024-12-01 05:12:00|24528.01|24448.01|24529.24|24449.24|24529.24|24449.24|24528.01|24448.01|10
1733029930000|2024-12-01 05:12:10|24529.52|24449.52|24526.77|24446.77|24529.52|24449.52|24526.77|24446.77|10
1733029940000|2024-12-01 05:12:20|24526.51|24446.51|24526.07|24446.07|24526.85|24446.85|24526.04|24446.04|10
1733029950000|2024-12-01 05:12:30|24526.11|24446.11|24524.93|24444.93|24526.91|24446.91|24524.9|24444.9|9
1733029960000|2024-12-01 05:12:40|24524.59|24444.59|24522.15|24442.15|24524.59|24444.59|24521.55|24441.55|10
1733029970000|2024-12-01 05:12:50|24521.92|24441.92|24522.66|24442.66|24522.91|24442.91|24521.92|24441.92|10
1733029980000|2024-12-01 05:13:00|24522.14|24442.14|24521.35|24441.35|24522.52|24442.52|24521.35|24441.35|10
1733029990000|2024-12-01 05:13:10|24520.84|24440.84|24519.76|24439.76|24520.84|24440.84|24519.67|24439.67|10
1733030000000|2024-12-01 05:13:20|24520.27|24440.27|24520.85|24440.85|24521.13|24441.13|24519.89|24439.89|8
1733030010000|2024-12-01 05:13:30|24520.72|24440.72|24522.36|24442.36|24522.38|24442.38|24520.72|24440.72|10
1733030020000|2024-12-01 05:13:40|24522.1|24442.1|24521.71|24441.71|24522.52|24442.52|24521.67|24441.67|10
1733030030000|2024-12-01 05:13:50|24522.09|24442.09|24525.51|24445.51|24526.08|24446.08|24522.09|24442.09|10
1733030040000|2024-12-01 05:14:00|24525.36|24445.36|24523.93|24443.93|24525.53|24445.53|24523.93|24443.93|10
1733030050000|2024-12-01 05:14:10|24523.38|24443.38|24521.26|24441.26|24523.53|24443.53|24521.26|24441.26|10
1733030060000|2024-12-01 05:14:20|24521.38|24441.38|24520.36|24440.36|24521.63|24441.63|24519.52|24439.52|10
1733030070000|2024-12-01 05:14:30|24520.41|24440.41|24520.6|24440.6|24520.67|24440.67|24519.47|24439.47|8
1733030080000|2024-12-01 05:14:40|24520.21|24440.21|24518.66|24438.66|24520.21|24440.21|24518.66|24438.66|10
1733030090000|2024-12-01 05:14:50|24518.59|24438.59|24509.2|24429.2|24518.59|24438.59|24509.2|24429.2|10
1733030100000|2024-12-01 05:15:00|24509.59|24429.59|24509.14|24429.14|24509.78|24429.78|24508.92|24428.92|10
1733030110000|2024-12-01 05:15:10|24508.42|24428.42|24508.85|24428.85|24508.85|24428.85|24506.34|24426.34|10
1733030120000|2024-12-01 05:15:20|24508.31|24428.31|24507.26|24427.26|24508.31|24428.31|24506.71|24426.71|10
1733030130000|2024-12-01 05:15:30|24507.47|24427.47|24507.52|24427.52|24508.21|24428.21|24506.35|24426.35|10
1733030140000|2024-12-01 05:15:40|24508.17|24428.17|24512.51|24432.51|24512.51|24432.51|24507.95|24427.95|10
1733030150000|2024-12-01 05:15:50|24512.91|24432.91|24515.07|24435.07|24515.07|24435.07|24512.91|24432.91|10
1733030160000|2024-12-01 05:16:00|24515.52|24435.52|24515.24|24435.24|24516.1|24436.1|24515.12|24435.12|10
1733030170000|2024-12-01 05:16:10|24515.77|24435.77|24516.25|24436.25|24517.14|24437.14|24515.46|24435.46|10
1733030180000|2024-12-01 05:16:20|24516.5|24436.5|24518.61|24438.61|24518.61|24438.61|24515.65|24435.65|10
1733030190000|2024-12-01 05:16:30|24518.37|24438.37|24517.91|24437.91|24518.51|24438.51|24517.53|24437.53|10
1733030200000|2024-12-01 05:16:40|24517.98|24437.98|24519.23|24439.23|24519.7|24439.7|24517.98|24437.98|10
1733030210000|2024-12-01 05:16:50|24518.66|24438.66|24514.18|24434.18|24518.66|24438.66|24514.18|24434.18|10
1733030220000|2024-12-01 05:17:00|24514.21|24434.21|24517.35|24437.35|24517.35|24437.35|24514.21|24434.21|10
1733030230000|2024-12-01 05:17:10|24518.26|24438.26|24519.36|24439.36|24520.01|24440.01|24517.9|24437.9|10
1733030240000|2024-12-01 05:17:20|24518.6|24438.6|24517.12|24437.12|24518.93|24438.93|24516.84|24436.84|10
1733030250000|2024-12-01 05:17:30|24517.11|24437.11|24517.48|24437.48|24517.48|24437.48|24516.2|24436.2|9
1733030260000|2024-12-01 05:17:40|24517.93|24437.93|24520.07|24440.07|24520.07|24440.07|24517.93|24437.93|10
1733030270000|2024-12-01 05:17:50|24520.11|24440.11|24515.98|24435.98|24520.11|24440.11|24515.17|24435.17|10
1733030280000|2024-12-01 05:18:00|24515.77|24435.77|24516.67|24436.67|24517.78|24437.78|24515.77|24435.77|10
1733030290000|2024-12-01 05:18:10|24517.85|24437.85|24519.61|24439.61|24519.61|24439.61|24517.46|24437.46|10
1733030300000|2024-12-01 05:18:20|24520.45|24440.45|24523.45|24443.45|24523.67|24443.67|24520.45|24440.45|10
1733030310000|2024-12-01 05:18:30|24524.46|24444.46|24531.24|24451.24|24531.24|24451.24|24524.46|24444.46|10
1733030320000|2024-12-01 05:18:40|24531.98|24451.98|24531.78|24451.78|24533.16|24453.16|24531.78|24451.78|10
1733030330000|2024-12-01 05:18:50|24531.81|24451.81|24531.46|24451.46|24531.91|24451.91|24530.83|24450.83|10
1733030340000|2024-12-01 05:19:00|24531.47|24451.47|24528.08|24448.08|24531.49|24451.49|24528.08|24448.08|10
1733030350000|2024-12-01 05:19:10|24528.13|24448.13|24528.06|24448.06|24528.28|24448.28|24527.6|24447.6|10
1733030360000|2024-12-01 05:19:20|24527.99|24447.99|24527.55|24447.55|24528.37|24448.37|24527.39|24447.39|10
1733030370000|2024-12-01 05:19:30|24527.04|24447.04|24525.66|24445.66|24528.02|24448.02|24525.27|24445.27|10
1733030380000|2024-12-01 05:19:40|24525.82|24445.82|24526.86|24446.86|24527.06|24447.06|24525.7|24445.7|10
1733030390000|2024-12-01 05:19:50|24527.09|24447.09|24525.66|24445.66|24527.09|24447.09|24525.49|24445.49|10
1733030400000|2024-12-01 05:20:00|24526.06|24446.06|24523.55|24443.55|24526.06|24446.06|24523.55|24443.55|10
1733030410000|2024-12-01 05:20:10|24523.29|24443.29|24522.15|24442.15|24523.29|24443.29|24521.66|24441.66|9
1733030420000|2024-12-01 05:20:20|24521.91|24441.91|24518.9|24438.9|24521.91|24441.91|24518.9|24438.9|10
1733030430000|2024-12-01 05:20:30|24517.53|24437.53|24514.52|24434.52|24517.69|24437.69|24514.52|24434.52|10
1733030440000|2024-12-01 05:20:40|24513.84|24433.84|24513.87|24433.87|24514.27|24434.27|24513.14|24433.14|10
1733030450000|2024-12-01 05:20:50|24514.11|24434.11|24513.85|24433.85|24515|24435|24513.85|24433.85|10
1733030460000|2024-12-01 05:21:00|24514.53|24434.53|24514.4|24434.4|24515.54|24435.54|24514.39|24434.39|10
1733030470000|2024-12-01 05:21:10|24515.28|24435.28|24512.97|24432.97|24516.04|24436.04|24512.97|24432.97|10
1733030480000|2024-12-01 05:21:20|24513.19|24433.19|24513.36|24433.36|24514.34|24434.34|24513.19|24433.19|10
1733030490000|2024-12-01 05:21:30|24513.37|24433.37|24516.13|24436.13|24516.13|24436.13|24513.37|24433.37|10
1733030500000|2024-12-01 05:21:40|24516.24|24436.24|24518.38|24438.38|24518.38|24438.38|24516.18|24436.18|10
1733030510000|2024-12-01 05:21:50|24518.39|24438.39|24520.36|24440.36|24520.57|24440.57|24518.39|24438.39|10
1733030520000|2024-12-01 05:22:00|24520.4|24440.4|24522.46|24442.46|24522.8|24442.8|24520.4|24440.4|10
1733030530000|2024-12-01 05:22:10|24522.17|24442.17|24523.86|24443.86|24524.33|24444.33|24522.17|24442.17|10
1733030540000|2024-12-01 05:22:20|24523.13|24443.13|24521.14|24441.14|24523.13|24443.13|24521.14|24441.14|10
1733030550000|2024-12-01 05:22:30|24520.86|24440.86|24522.19|24442.19|24522.45|24442.45|24520.86|24440.86|10
1733030560000|2024-12-01 05:22:40|24522.78|24442.78|24521.48|24441.48|24523.06|24443.06|24521.48|24441.48|10
1733030570000|2024-12-01 05:22:50|24521.16|24441.16|24518.77|24438.77|24521.16|24441.16|24518.77|24438.77|10
1733030580000|2024-12-01 05:23:00|24517.72|24437.72|24513.58|24433.58|24517.72|24437.72|24513.58|24433.58|10
1733030590000|2024-12-01 05:23:10|24513.11|24433.11|24513.28|24433.28|24514.02|24434.02|24512.63|24432.63|10
1733030600000|2024-12-01 05:23:20|24513.54|24433.54|24514.21|24434.21|24515.47|24435.47|24512.86|24432.86|10
1733030610000|2024-12-01 05:23:30|24514.2|24434.2|24512.96|24432.96|24514.89|24434.89|24512.96|24432.96|10
1733030620000|2024-12-01 05:23:40|24507.93|24427.93|24501.3|24421.3|24507.93|24427.93|24501.3|24421.3|10
1733030630000|2024-12-01 05:23:50|24502.45|24422.45|24498.46|24418.46|24502.45|24422.45|24498.42|24418.42|10
1733030640000|2024-12-01 05:24:00|24498.99|24418.99|24497.77|24417.77|24499.54|24419.54|24497.77|24417.77|10
1733030650000|2024-12-01 05:24:10|24497.46|24417.46|24497.09|24417.09|24497.52|24417.52|24496.52|24416.52|10
1733030660000|2024-12-01 05:24:20|24497.13|24417.13|24500.66|24420.66|24500.66|24420.66|24497.13|24417.13|9
1733030670000|2024-12-01 05:24:30|24500.73|24420.73|24502.26|24422.26|24502.71|24422.71|24500.73|24420.73|10
1733030680000|2024-12-01 05:24:40|24502.23|24422.23|24499.31|24419.31|24503.03|24423.03|24499.22|24419.22|10
1733030690000|2024-12-01 05:24:50|24499.09|24419.09|24501.59|24421.59|24501.59|24421.59|24499.09|24419.09|10
1733030700000|2024-12-01 05:25:00|24501.6|24421.6|24503.63|24423.63|24503.64|24423.64|24501.46|24421.46|10
1733030710000|2024-12-01 05:25:10|24503.56|24423.56|24502.73|24422.73|24503.59|24423.59|24502.26|24422.26|10
1733030720000|2024-12-01 05:25:20|24502.67|24422.67|24502.94|24422.94|24503.5|24423.5|24502.67|24422.67|10
1733030730000|2024-12-01 05:25:30|24502.61|24422.61|24501.46|24421.46|24502.98|24422.98|24501.46|24421.46|8
1733030740000|2024-12-01 05:25:40|24500.96|24420.96|24499.71|24419.71|24501.45|24421.45|24499.51|24419.51|10
1733030750000|2024-12-01 05:25:50|24499.77|24419.77|24499.4|24419.4|24500.03|24420.03|24499.19|24419.19|10
1733030760000|2024-12-01 05:26:00|24499.37|24419.37|24500.99|24420.99|24501.28|24421.28|24499.37|24419.37|10
1733030770000|2024-12-01 05:26:10|24501.76|24421.76|24500.72|24420.72|24502.8|24422.8|24500.72|24420.72|10
1733030780000|2024-12-01 05:26:20|24500.94|24420.94|24502.67|24422.67|24502.67|24422.67|24500.94|24420.94|9
1733030790000|2024-12-01 05:26:30|24502.96|24422.96|24503.98|24423.98|24503.98|24423.98|24502.67|24422.67|9
1733030800000|2024-12-01 05:26:40|24504.05|24424.05|24504.13|24424.13|24504.16|24424.16|24504.02|24424.02|8
1733030810000|2024-12-01 05:26:50|24503.5|24423.5|24501.47|24421.47|24503.5|24423.5|24501.47|24421.47|9
1733030820000|2024-12-01 05:27:00|24501.29|24421.29|24501.69|24421.69|24502.66|24422.66|24501.29|24421.29|10
1733030830000|2024-12-01 05:27:10|24501.63|24421.63|24503.2|24423.2|24503.2|24423.2|24501.63|24421.63|9
1733030840000|2024-12-01 05:27:20|24502.93|24422.93|24502.83|24422.83|24503.2|24423.2|24502.83|24422.83|10
1733030850000|2024-12-01 05:27:30|24502.84|24422.84|24505.19|24425.19|24505.19|24425.19|24502.66|24422.66|10
1733030860000|2024-12-01 05:27:40|24505.13|24425.13|24504.47|24424.47|24505.29|24425.29|24504.47|24424.47|10
1733030870000|2024-12-01 05:27:50|24504.54|24424.54|24505.3|24425.3|24505.3|24425.3|24504.49|24424.49|10
1733030880000|2024-12-01 05:28:00|24505.26|24425.26|24503.45|24423.45|24505.26|24425.26|24503.41|24423.41|10
1733030890000|2024-12-01 05:28:10|24503.46|24423.46|24502.01|24422.01|24503.51|24423.51|24501.9|24421.9|9
1733030900000|2024-12-01 05:28:20|24502.03|24422.03|24503.91|24423.91|24503.91|24423.91|24500.72|24420.72|10
1733030910000|2024-12-01 05:28:30|24504.07|24424.07|24501.91|24421.91|24504.07|24424.07|24501.81|24421.81|10
1733030920000|2024-12-01 05:28:40|24501.89|24421.89|24502.71|24422.71|24503.03|24423.03|24501.89|24421.89|10
1733030930000|2024-12-01 05:28:50|24502.64|24422.64|24500.85|24420.85|24502.64|24422.64|24500.82|24420.82|8
1733030940000|2024-12-01 05:29:00|24500.72|24420.72|24500.51|24420.51|24500.8|24420.8|24500.47|24420.47|10
1733030950000|2024-12-01 05:29:10|24500.52|24420.52|24498.6|24418.6|24500.52|24420.52|24498.52|24418.52|10
1733030960000|2024-12-01 05:29:20|24498.41|24418.41|24498.26|24418.26|24498.41|24418.41|24497.38|24417.38|9
1733030970000|2024-12-01 05:29:30|24497.76|24417.76|24497.57|24417.57|24497.76|24417.76|24497.38|24417.38|10
1733030980000|2024-12-01 05:29:40|24497.61|24417.61|24498.11|24418.11|24498.99|24418.99|24497.61|24417.61|8
1733030990000|2024-12-01 05:29:50|24500.31|24420.31|24496.59|24416.59|24500.31|24420.31|24496.34|24416.34|10
1733031000000|2024-12-01 05:30:00|24496.45|24416.45|24497.78|24417.78|24497.78|24417.78|24496.27|24416.27|10
1733031010000|2024-12-01 05:30:10|24497.68|24417.68|24497.63|24417.63|24498.25|24418.25|24497.63|24417.63|10
1733031020000|2024-12-01 05:30:20|24497.79|24417.79|24489.31|24409.31|24497.79|24417.79|24489.31|24409.31|10
1733031030000|2024-12-01 05:30:30|24489.29|24409.29|24488.84|24408.84|24489.29|24409.29|24488.36|24408.36|10
1733031040000|2024-12-01 05:30:40|24488.83|24408.83|24491.6|24411.6|24491.6|24411.6|24488.83|24408.83|10
1733031050000|2024-12-01 05:30:50|24491.92|24411.92|24491.22|24411.22|24491.92|24411.92|24490.98|24410.98|10
1733031060000|2024-12-01 05:31:00|24491.3|24411.3|24491.47|24411.47|24491.47|24411.47|24490.9|24410.9|10
1733031070000|2024-12-01 05:31:10|24491.6|24411.6|24490.33|24410.33|24491.63|24411.63|24489.88|24409.88|9
1733031080000|2024-12-01 05:31:20|24491.25|24411.25|24494.97|24414.97|24494.97|24414.97|24491.25|24411.25|9
1733031090000|2024-12-01 05:31:30|24495.19|24415.19|24497.29|24417.29|24497.29|24417.29|24495.19|24415.19|10
1733031100000|2024-12-01 05:31:40|24498.61|24418.61|24501.29|24421.29|24501.29|24421.29|24498.61|24418.61|10
1733031110000|2024-12-01 05:31:50|24500.97|24420.97|24501.92|24421.92|24501.97|24421.97|24500.97|24420.97|10
1733031120000|2024-12-01 05:32:00|24501.91|24421.91|24504.69|24424.69|24504.69|24424.69|24501.91|24421.91|9
1733031130000|2024-12-01 05:32:10|24504.91|24424.91|24506.81|24426.81|24507.07|24427.07|24504.83|24424.83|10
1733031140000|2024-12-01 05:32:20|24507.04|24427.04|24508.26|24428.26|24508.71|24428.71|24507.04|24427.04|10
1733031150000|2024-12-01 05:32:30|24508.32|24428.32|24507.68|24427.68|24508.32|24428.32|24507.07|24427.07|10
1733031160000|2024-12-01 05:32:40|24507.55|24427.55|24503.68|24423.68|24507.55|24427.55|24503.59|24423.59|10
1733031170000|2024-12-01 05:32:50|24503.77|24423.77|24503.79|24423.79|24503.86|24423.86|24503.65|24423.65|9
1733031180000|2024-12-01 05:33:00|24503.82|24423.82|24500.42|24420.42|24503.82|24423.82|24500.42|24420.42|10
1733031190000|2024-12-01 05:33:10|24500.49|24420.49|24502.34|24422.34|24502.34|24422.34|24500.32|24420.32|10
1733031200000|2024-12-01 05:33:20|24502.81|24422.81|24499.97|24419.97|24502.81|24422.81|24499.97|24419.97|10
1733031210000|2024-12-01 05:33:30|24500.53|24420.53|24497.54|24417.54|24500.53|24420.53|24497.54|24417.54|10
1733031220000|2024-12-01 05:33:40|24497.41|24417.41|24497.26|24417.26|24497.55|24417.55|24497.26|24417.26|8
1733031230000|2024-12-01 05:33:50|24497.27|24417.27|24496.4|24416.4|24497.36|24417.36|24496.4|24416.4|8
1733031240000|2024-12-01 05:34:00|24496.57|24416.57|24499.2|24419.2|24499.2|24419.2|24496.57|24416.57|9
1733031250000|2024-12-01 05:34:10|24498.58|24418.58|24498.37|24418.37|24499.01|24419.01|24497.95|24417.95|9
1733031260000|2024-12-01 05:34:20|24497.85|24417.85|24490.62|24410.62|24497.85|24417.85|24490.62|24410.62|10
1733031270000|2024-12-01 05:34:30|24489.91|24409.91|24489.89|24409.89|24489.91|24409.91|24487.76|24407.76|10
1733031280000|2024-12-01 05:34:40|24490.17|24410.17|24492.46|24412.46|24492.88|24412.88|24490.17|24410.17|10
1733031290000|2024-12-01 05:34:50|24492.21|24412.21|24492.67|24412.67|24492.69|24412.69|24491.94|24411.94|10
1733031300000|2024-12-01 05:35:00|24493.35|24413.35|24493.13|24413.13|24494.99|24414.99|24492.86|24412.86|10
1733031310000|2024-12-01 05:35:10|24492.46|24412.46|24492.68|24412.68|24492.9|24412.9|24491.86|24411.86|10
1733031320000|2024-12-01 05:35:20|24492.48|24412.48|24489.51|24409.51|24492.48|24412.48|24489.48|24409.48|10
1733031330000|2024-12-01 05:35:30|24489.42|24409.42|24486.92|24406.92|24489.42|24409.42|24486.89|24406.89|8
1733031340000|2024-12-01 05:35:40|24485.93|24405.93|24484.19|24404.19|24485.93|24405.93|24483.83|24403.83|10
1733031350000|2024-12-01 05:35:50|24483.99|24403.99|24486.7|24406.7|24486.7|24406.7|24483.99|24403.99|10
1733031360000|2024-12-01 05:36:00|24487.15|24407.15|24483.33|24403.33|24488.2|24408.2|24483.33|24403.33|10
1733031370000|2024-12-01 05:36:10|24482.74|24402.74|24481.39|24401.39|24482.74|24402.74|24481.37|24401.37|10
1733031380000|2024-12-01 05:36:20|24481.37|24401.37|24480.86|24400.86|24481.37|24401.37|24480.03|24400.03|10
1733031390000|2024-12-01 05:36:30|24480.9|24400.9|24480.59|24400.59|24481.06|24401.06|24480.29|24400.29|9
1733031400000|2024-12-01 05:36:40|24480.52|24400.52|24482.79|24402.79|24482.79|24402.79|24480.31|24400.31|10
1733031410000|2024-12-01 05:36:50|24482.17|24402.17|24480.6|24400.6|24482.17|24402.17|24480.17|24400.17|10
1733031420000|2024-12-01 05:37:00|24481.21|24401.21|24485.29|24405.29|24485.29|24405.29|24481.21|24401.21|10
1733031430000|2024-12-01 05:37:10|24486.03|24406.03|24482.67|24402.67|24486.03|24406.03|24482.67|24402.67|10
1733031440000|2024-12-01 05:37:20|24482.14|24402.14|24480.52|24400.52|24482.14|24402.14|24480.39|24400.39|10
1733031450000|2024-12-01 05:37:30|24481.16|24401.16|24478.48|24398.48|24481.28|24401.28|24478.48|24398.48|10
1733031460000|2024-12-01 05:37:40|24477.16|24397.16|24475.5|24395.5|24477.16|24397.16|24474.68|24394.68|10
1733031470000|2024-12-01 05:37:50|24475.8|24395.8|24477.34|24397.34|24477.76|24397.76|24475.8|24395.8|9
1733031480000|2024-12-01 05:38:00|24476.73|24396.73|24476.5|24396.5|24476.78|24396.78|24476.48|24396.48|10
1733031490000|2024-12-01 05:38:10|24477.22|24397.22|24476.68|24396.68|24477.72|24397.72|24476.68|24396.68|10
1733031500000|2024-12-01 05:38:20|24476.37|24396.37|24475.63|24395.63|24476.42|24396.42|24475.63|24395.63|10
1733031510000|2024-12-01 05:38:30|24475.52|24395.52|24468.64|24388.64|24475.95|24395.95|24468.64|24388.64|10
1733031520000|2024-12-01 05:38:40|24468.49|24388.49|24467.34|24387.34|24468.76|24388.76|24466.95|24386.95|10
1733031530000|2024-12-01 05:38:50|24467.53|24387.53|24466.8|24386.8|24468.13|24388.13|24466.8|24386.8|10
1733031540000|2024-12-01 05:39:00|24466.75|24386.75|24460.23|24380.23|24466.75|24386.75|24460.23|24380.23|10
1733031550000|2024-12-01 05:39:10|24461.49|24381.49|24460.76|24380.76|24461.52|24381.52|24460.76|24380.76|9
1733031560000|2024-12-01 05:39:20|24460.8|24380.8|24458|24378|24460.8|24380.8|24458|24378|10
1733031570000|2024-12-01 05:39:30|24457.44|24377.44|24457.88|24377.88|24458.26|24378.26|24457.12|24377.12|9
1733031580000|2024-12-01 05:39:40|24457.85|24377.85|24457.31|24377.31|24457.85|24377.85|24457.31|24377.31|10
1733031590000|2024-12-01 05:39:50|24457.49|24377.49|24459.08|24379.08|24459.39|24379.39|24457.49|24377.49|9
1733031600000|2024-12-01 05:40:00|24459.07|24379.07|24462.51|24382.51|24462.51|24382.51|24459.07|24379.07|10
1733031610000|2024-12-01 05:40:10|24462.76|24382.76|24464.78|24384.78|24464.78|24384.78|24462.28|24382.28|10
1733031620000|2024-12-01 05:40:20|24465.75|24385.75|24469.07|24389.07|24469.07|24389.07|24465.65|24385.65|10
1733031630000|2024-12-01 05:40:30|24469.09|24389.09|24471.51|24391.51|24471.51|24391.51|24469.09|24389.09|10
1733031640000|2024-12-01 05:40:40|24471.25|24391.25|24475.28|24395.28|24475.44|24395.44|24471.1|24391.1|10
1733031650000|2024-12-01 05:40:50|24475.15|24395.15|24479.88|24399.88|24480.13|24400.13|24475.15|24395.15|10
1733031660000|2024-12-01 05:41:00|24480.26|24400.26|24479.43|24399.43|24480.47|24400.47|24479.3|24399.3|10
1733031670000|2024-12-01 05:41:10|24479.35|24399.35|24480.01|24400.01|24480.37|24400.37|24479.35|24399.35|9
1733031680000|2024-12-01 05:41:20|24479.97|24399.97|24480.84|24400.84|24480.84|24400.84|24479.97|24399.97|10
1733031690000|2024-12-01 05:41:30|24481.13|24401.13|24482.36|24402.36|24482.36|24402.36|24480.96|24400.96|10
1733031700000|2024-12-01 05:41:40|24482.28|24402.28|24482.06|24402.06|24482.28|24402.28|24481.72|24401.72|10
1733031710000|2024-12-01 05:41:50|24481.61|24401.61|24482.62|24402.62|24482.98|24402.98|24481.29|24401.29|8
1733031720000|2024-12-01 05:42:00|24481.83|24401.83|24482.9|24402.9|24482.9|24402.9|24480.47|24400.47|10
1733031730000|2024-12-01 05:42:10|24483.2|24403.2|24481.05|24401.05|24483.35|24403.35|24481.05|24401.05|10
1733031740000|2024-12-01 05:42:20|24480.65|24400.65|24480.48|24400.48|24480.65|24400.65|24479.28|24399.28|10
1733031750000|2024-12-01 05:42:30|24480.82|24400.82|24482.59|24402.59|24482.62|24402.62|24480.82|24400.82|10
1733031760000|2024-12-01 05:42:40|24482.86|24402.86|24483.66|24403.66|24483.66|24403.66|24482.69|24402.69|9
1733031770000|2024-12-01 05:42:50|24483.63|24403.63|24483.34|24403.34|24484.39|24404.39|24483.34|24403.34|10
1733031780000|2024-12-01 05:43:00|24483.65|24403.65|24484.45|24404.45|24484.76|24404.76|24483.65|24403.65|10
1733031790000|2024-12-01 05:43:10|24484.69|24404.69|24484.31|24404.31|24484.78|24404.78|24484.01|24404.01|10
1733031800000|2024-12-01 05:43:20|24483.9|24403.9|24485.08|24405.08|24485.35|24405.35|24483.73|24403.73|10
1733031810000|2024-12-01 05:43:30|24484.47|24404.47|24483.86|24403.86|24484.47|24404.47|24482.38|24402.38|9
1733031820000|2024-12-01 05:43:40|24483.97|24403.97|24486.41|24406.41|24486.41|24406.41|24483.69|24403.69|9
1733031830000|2024-12-01 05:43:50|24486.46|24406.46|24486.55|24406.55|24486.71|24406.71|24486.45|24406.45|9
1733031840000|2024-12-01 05:44:00|24486.85|24406.85|24490.61|24410.61|24490.61|24410.61|24486.85|24406.85|10
1733031850000|2024-12-01 05:44:10|24490.75|24410.75|24495.86|24415.86|24496.05|24416.05|24490.75|24410.75|10
1733031860000|2024-12-01 05:44:20|24496.34|24416.34|24496.89|24416.89|24496.93|24416.93|24496.29|24416.29|10
1733031870000|2024-12-01 05:44:30|24497.16|24417.16|24496.8|24416.8|24497.38|24417.38|24496.51|24416.51|10
1733031880000|2024-12-01 05:44:40|24496.57|24416.57|24499.24|24419.24|24499.24|24419.24|24496.06|24416.06|10
1733031890000|2024-12-01 05:44:50|24499.19|24419.19|24502.9|24422.9|24502.9|24422.9|24499.07|24419.07|10
1733031900000|2024-12-01 05:45:00|24503.02|24423.02|24502.53|24422.53|24503.52|24423.52|24502.53|24422.53|10
1733031910000|2024-12-01 05:45:10|24502.45|24422.45|24500.54|24420.54|24502.45|24422.45|24500.54|24420.54|10
1733031920000|2024-12-01 05:45:20|24500.53|24420.53|24504.25|24424.25|24504.25|24424.25|24500.53|24420.53|9
1733031930000|2024-12-01 05:45:30|24504.5|24424.5|24506.26|24426.26|24506.28|24426.28|24504.37|24424.37|10
1733031940000|2024-12-01 05:45:40|24506.19|24426.19|24505.67|24425.67|24506.56|24426.56|24505.67|24425.67|10
1733031950000|2024-12-01 05:45:50|24505.68|24425.68|24507.11|24427.11|24507.11|24427.11|24505.68|24425.68|10
1733031960000|2024-12-01 05:46:00|24507.14|24427.14|24506.16|24426.16|24507.14|24427.14|24505.17|24425.17|9
1733031970000|2024-12-01 05:46:10|24505.95|24425.95|24504.6|24424.6|24507.1|24427.1|24504.25|24424.25|10
1733031980000|2024-12-01 05:46:20|24504.22|24424.22|24502.19|24422.19|24504.22|24424.22|24501.97|24421.97|10
1733031990000|2024-12-01 05:46:30|24502.23|24422.23|24501.13|24421.13|24502.87|24422.87|24501.13|24421.13|10
1733032000000|2024-12-01 05:46:40|24501.04|24421.04|24499.37|24419.37|24501.42|24421.42|24499.37|24419.37|10
1733032010000|2024-12-01 05:46:50|24499.2|24419.2|24498.18|24418.18|24499.2|24419.2|24498.03|24418.03|10
1733032020000|2024-12-01 05:47:00|24498.1|24418.1|24495.94|24415.94|24498.23|24418.23|24495.94|24415.94|10
1733032030000|2024-12-01 05:47:10|24493.48|24413.48|24488.18|24408.18|24493.48|24413.48|24488.1|24408.1|10
1733032040000|2024-12-01 05:47:20|24487.72|24407.72|24488.01|24408.01|24488.01|24408.01|24486.84|24406.84|10
1733032050000|2024-12-01 05:47:30|24488.14|24408.14|24487.33|24407.33|24488.14|24408.14|24487.32|24407.32|9
1733032060000|2024-12-01 05:47:40|24487.2|24407.2|24484.78|24404.78|24487.2|24407.2|24483.76|24403.76|10
1733032070000|2024-12-01 05:47:50|24485.69|24405.69|24485.01|24405.01|24485.85|24405.85|24484.99|24404.99|10
1733032080000|2024-12-01 05:48:00|24485.04|24405.04|24487.27|24407.27|24487.27|24407.27|24485.04|24405.04|8
1733032090000|2024-12-01 05:48:10|24487.42|24407.42|24487.23|24407.23|24487.42|24407.42|24486.57|24406.57|10
1733032100000|2024-12-01 05:48:20|24487.32|24407.32|24490.27|24410.27|24490.27|24410.27|24487.32|24407.32|10
1733032110000|2024-12-01 05:48:30|24490.41|24410.41|24490.34|24410.34|24490.8|24410.8|24489.97|24409.97|8
1733032120000|2024-12-01 05:48:40|24489.71|24409.71|24489.24|24409.24|24490|24410|24488.49|24408.49|10
1733032130000|2024-12-01 05:48:50|24489.12|24409.12|24485.22|24405.22|24489.12|24409.12|24485.14|24405.14|10
1733032140000|2024-12-01 05:49:00|24484.99|24404.99|24486.69|24406.69|24486.69|24406.69|24484.57|24404.57|10
1733032150000|2024-12-01 05:49:10|24486.54|24406.54|24483.71|24403.71|24486.54|24406.54|24483.23|24403.23|10
1733032160000|2024-12-01 05:49:20|24483.58|24403.58|24481.44|24401.44|24483.58|24403.58|24481.44|24401.44|10
1733032170000|2024-12-01 05:49:30|24481.41|24401.41|24478.82|24398.82|24481.41|24401.41|24478.34|24398.34|10
1733032180000|2024-12-01 05:49:40|24478.74|24398.74|24476.35|24396.35|24478.77|24398.77|24476.27|24396.27|10
1733032190000|2024-12-01 05:49:50|24476.91|24396.91|24472.41|24392.41|24476.91|24396.91|24472.02|24392.02|9
1733032200000|2024-12-01 05:50:00|24471.74|24391.74|24472.45|24392.45|24472.45|24392.45|24470.52|24390.52|10
1733032210000|2024-12-01 05:50:10|24473.19|24393.19|24471.58|24391.58|24473.19|24393.19|24470.73|24390.73|9
1733032220000|2024-12-01 05:50:20|24471.83|24391.83|24473.7|24393.7|24473.7|24393.7|24471.83|24391.83|10
1733032230000|2024-12-01 05:50:30|24473.15|24393.15|24475.76|24395.76|24476.9|24396.9|24473.11|24393.11|10
1733032240000|2024-12-01 05:50:40|24475.71|24395.71|24475.82|24395.82|24476.79|24396.79|24475.71|24395.71|10
1733032250000|2024-12-01 05:50:50|24474.96|24394.96|24476.12|24396.12|24476.44|24396.44|24474.96|24394.96|10
1733032260000|2024-12-01 05:51:00|24476.2|24396.2|24476.86|24396.86|24476.86|24396.86|24474.74|24394.74|10
1733032270000|2024-12-01 05:51:10|24477.28|24397.28|24478.59|24398.59|24478.59|24398.59|24477.22|24397.22|10
1733032280000|2024-12-01 05:51:20|24479.2|24399.2|24482.77|24402.77|24482.77|24402.77|24479.2|24399.2|10
1733032290000|2024-12-01 05:51:30|24483.34|24403.34|24483.18|24403.18|24483.48|24403.48|24483.17|24403.17|10
1733032300000|2024-12-01 05:51:40|24483.89|24403.89|24486.08|24406.08|24486.08|24406.08|24483.89|24403.89|10
1733032310000|2024-12-01 05:51:50|24486.11|24406.11|24487.03|24407.03|24487.03|24407.03|24486.11|24406.11|10
1733032320000|2024-12-01 05:52:00|24487.12|24407.12|24485.92|24405.92|24487.12|24407.12|24485.92|24405.92|9
1733032330000|2024-12-01 05:52:10|24486.18|24406.18|24486.48|24406.48|24487.81|24407.81|24486.18|24406.18|10
1733032340000|2024-12-01 05:52:20|24486.74|24406.74|24485.28|24405.28|24487.16|24407.16|24485.28|24405.28|10
1733032350000|2024-12-01 05:52:30|24484.71|24404.71|24483.9|24403.9|24484.71|24404.71|24483.51|24403.51|10
1733032360000|2024-12-01 05:52:40|24483.88|24403.88|24485.04|24405.04|24485.04|24405.04|24483.15|24403.15|10
1733032370000|2024-12-01 05:52:50|24485.22|24405.22|24486.99|24406.99|24487.75|24407.75|24485.22|24405.22|10
1733032380000|2024-12-01 05:53:00|24487.03|24407.03|24484.6|24404.6|24487.03|24407.03|24484.6|24404.6|10
1733032390000|2024-12-01 05:53:10|24484.07|24404.07|24485.9|24405.9|24486.1|24406.1|24483.41|24403.41|9
1733032400000|2024-12-01 05:53:20|24485.59|24405.59|24485.87|24405.87|24485.87|24405.87|24485.21|24405.21|10
1733032410000|2024-12-01 05:53:30|24485.77|24405.77|24484.87|24404.87|24485.9|24405.9|24484.87|24404.87|8
1733032420000|2024-12-01 05:53:40|24485.16|24405.16|24482.1|24402.1|24485.99|24405.99|24482.1|24402.1|10
1733032430000|2024-12-01 05:53:50|24481.61|24401.61|24481.83|24401.83|24481.83|24401.83|24480.61|24400.61|10
1733032440000|2024-12-01 05:54:00|24482.11|24402.11|24480.57|24400.57|24482.28|24402.28|24480.57|24400.57|8
1733032450000|2024-12-01 05:54:10|24481.26|24401.26|24481.55|24401.55|24482.8|24402.8|24481.15|24401.15|10
1733032460000|2024-12-01 05:54:20|24481.57|24401.57|24479.08|24399.08|24481.57|24401.57|24479.08|24399.08|10
1733032470000|2024-12-01 05:54:30|24478.88|24398.88|24478.16|24398.16|24479.23|24399.23|24478.16|24398.16|9
1733032480000|2024-12-01 05:54:40|24477.73|24397.73|24473.48|24393.48|24477.73|24397.73|24473.48|24393.48|10
1733032490000|2024-12-01 05:54:50|24473.37|24393.37|24472.06|24392.06|24473.65|24393.65|24472.06|24392.06|10
1733032500000|2024-12-01 05:55:00|24471.91|24391.91|24472.03|24392.03|24472.03|24392.03|24469.37|24389.37|10
1733032510000|2024-12-01 05:55:10|24471.19|24391.19|24469.75|24389.75|24471.19|24391.19|24469.24|24389.24|10
1733032520000|2024-12-01 05:55:20|24470.04|24390.04|24472.62|24392.62|24472.8|24392.8|24470.04|24390.04|10
1733032530000|2024-12-01 05:55:30|24472.59|24392.59|24469.95|24389.95|24472.63|24392.63|24469.95|24389.95|9
1733032540000|2024-12-01 05:55:40|24470.16|24390.16|24468.42|24388.42|24470.16|24390.16|24468.24|24388.24|10
1733032550000|2024-12-01 05:55:50|24469.04|24389.04|24469.14|24389.14|24469.83|24389.83|24469.04|24389.04|10
1733032560000|2024-12-01 05:56:00|24468.77|24388.77|24467.89|24387.89|24468.83|24388.83|24467.89|24387.89|9
1733032570000|2024-12-01 05:56:10|24468.12|24388.12|24469.12|24389.12|24469.12|24389.12|24467.91|24387.91|10
1733032580000|2024-12-01 05:56:20|24469.45|24389.45|24467.16|24387.16|24469.45|24389.45|24467.16|24387.16|10
1733032590000|2024-12-01 05:56:30|24466.61|24386.61|24466.04|24386.04|24466.61|24386.61|24466|24386|8
1733032600000|2024-12-01 05:56:40|24465.82|24385.82|24465.24|24385.24|24465.9|24385.9|24465.11|24385.11|10
1733032610000|2024-12-01 05:56:50|24465.23|24385.23|24464.6|24384.6|24465.24|24385.24|24464.6|24384.6|9
1733032620000|2024-12-01 05:57:00|24464.32|24384.32|24462.97|24382.97|24464.32|24384.32|24462.97|24382.97|9
1733032630000|2024-12-01 05:57:10|24461.54|24381.54|24456.18|24376.18|24461.54|24381.54|24456.18|24376.18|10
1733032640000|2024-12-01 05:57:20|24451.16|24371.16|24444.95|24364.95|24451.16|24371.16|24444.95|24364.95|10
1733032650000|2024-12-01 05:57:30|24444.78|24364.78|24442.16|24362.16|24444.78|24364.78|24442.16|24362.16|10
1733032660000|2024-12-01 05:57:40|24442.15|24362.15|24443.16|24363.16|24443.16|24363.16|24442.14|24362.14|10
1733032670000|2024-12-01 05:57:50|24443.17|24363.17|24444.71|24364.71|24445.5|24365.5|24443.17|24363.17|9
1733032680000|2024-12-01 05:58:00|24445.02|24365.02|24445.65|24365.65|24446.1|24366.1|24445.02|24365.02|10
1733032690000|2024-12-01 05:58:10|24445.67|24365.67|24446.6|24366.6|24446.6|24366.6|24445.67|24365.67|10
1733032700000|2024-12-01 05:58:20|24444.83|24364.83|24440.05|24360.05|24444.83|24364.83|24439.73|24359.73|9
1733032710000|2024-12-01 05:58:30|24440.01|24360.01|24439.76|24359.76|24440.5|24360.5|24439.02|24359.02|10
1733032720000|2024-12-01 05:58:40|24439.69|24359.69|24436.79|24356.79|24439.69|24359.69|24436.5|24356.5|10
1733032730000|2024-12-01 05:58:50|24436.81|24356.81|24436.1|24356.1|24437.21|24357.21|24436.1|24356.1|8
1733032740000|2024-12-01 05:59:00|24436.25|24356.25|24435.62|24355.62|24437.17|24357.17|24435.62|24355.62|10
1733032750000|2024-12-01 05:59:10|24435.29|24355.29|24434.43|24354.43|24435.29|24355.29|24434.43|24354.43|10
1733032760000|2024-12-01 05:59:20|24434.57|24354.57|24433.98|24353.98|24434.64|24354.64|24433.98|24353.98|10
1733032770000|2024-12-01 05:59:30|24433.9|24353.9|24434.01|24354.01|24434.01|24354.01|24433.66|24353.66|10
1733032780000|2024-12-01 05:59:40|24433.87|24353.87|24434.63|24354.63|24435.32|24355.32|24433.6|24353.6|10
1733032790000|2024-12-01 05:59:50|24434.82|24354.82|24434.96|24354.96|24435.08|24355.08|24434.51|24354.51|10
1733032800000|2024-12-01 06:00:00|24434.92|24354.92|24433.25|24353.25|24435.28|24355.28|24433.25|24353.25|10
1733032810000|2024-12-01 06:00:10|24432.89|24352.89|24433.1|24353.1|24433.1|24353.1|24431.86|24351.86|10
1733032820000|2024-12-01 06:00:20|24433.38|24353.38|24433.47|24353.47|24433.98|24353.98|24432.34|24352.34|10
1733032830000|2024-12-01 06:00:30|24433.28|24353.28|24434.21|24354.21|24434.51|24354.51|24433.01|24353.01|9
1733032840000|2024-12-01 06:00:40|24433.58|24353.58|24432.89|24352.89|24433.58|24353.58|24432.32|24352.32|9
1733032850000|2024-12-01 06:00:50|24437.79|24357.79|24435.5|24355.5|24437.79|24357.79|24435.49|24355.49|10
1733032860000|2024-12-01 06:01:00|24435.53|24355.53|24431.22|24351.22|24435.53|24355.53|24431.22|24351.22|9
1733032870000|2024-12-01 06:01:10|24431.24|24351.24|24429.28|24349.28|24431.24|24351.24|24429.28|24349.28|10
1733032880000|2024-12-01 06:01:20|24431.47|24351.47|24425.16|24345.16|24431.47|24351.47|24424.97|24344.97|10
1733032890000|2024-12-01 06:01:30|24425.18|24345.18|24425.37|24345.37|24425.37|24345.37|24423.56|24343.56|8
1733032900000|2024-12-01 06:01:40|24425.49|24345.49|24426.62|24346.62|24427.12|24347.12|24424.99|24344.99|10
1733032910000|2024-12-01 06:01:50|24426.88|24346.88|24429.52|24349.52|24429.53|24349.53|24426.88|24346.88|10
1733032920000|2024-12-01 06:02:00|24429.63|24349.63|24430.91|24350.91|24430.93|24350.93|24429.06|24349.06|10
1733032930000|2024-12-01 06:02:10|24431.11|24351.11|24430.77|24350.77|24431.39|24351.39|24430.12|24350.12|10
1733032940000|2024-12-01 06:02:20|24430.73|24350.73|24432.95|24352.95|24433.27|24353.27|24430.51|24350.51|10
1733032950000|2024-12-01 06:02:30|24432.9|24352.9|24434.92|24354.92|24434.92|24354.92|24432.9|24352.9|9
1733032960000|2024-12-01 06:02:40|24435.32|24355.32|24437.15|24357.15|24437.15|24357.15|24435.32|24355.32|9
1733032970000|2024-12-01 06:02:50|24438.38|24358.38|24444.3|24364.3|24444.3|24364.3|24438.38|24358.38|10
1733032980000|2024-12-01 06:03:00|24444.29|24364.29|24443.35|24363.35|24444.99|24364.99|24442.63|24362.63|9
1733032990000|2024-12-01 06:03:10|24443.94|24363.94|24446.62|24366.62|24446.62|24366.62|24443.94|24363.94|10
1733033000000|2024-12-01 06:03:20|24447.16|24367.16|24445.28|24365.28|24447.88|24367.88|24444.03|24364.03|10
1733033010000|2024-12-01 06:03:30|24445.88|24365.88|24447.71|24367.71|24447.71|24367.71|24445.88|24365.88|10
1733033020000|2024-12-01 06:03:40|24447.76|24367.76|24447.98|24367.98|24448.39|24368.39|24447.76|24367.76|10
1733033030000|2024-12-01 06:03:50|24447.1|24367.1|24449.77|24369.77|24449.85|24369.85|24447.09|24367.09|10
1733033040000|2024-12-01 06:04:00|24449.98|24369.98|24449.36|24369.36|24450.25|24370.25|24449.36|24369.36|10
1733033050000|2024-12-01 06:04:10|24449.26|24369.26|24452.34|24372.34|24452.34|24372.34|24449.26|24369.26|10
1733033060000|2024-12-01 06:04:20|24452.74|24372.74|24458.27|24378.27|24458.27|24378.27|24452.74|24372.74|10
1733033070000|2024-12-01 06:04:30|24458.5|24378.5|24459.81|24379.81|24459.81|24379.81|24458.44|24378.44|9
1733033080000|2024-12-01 06:04:40|24459.14|24379.14|24462.53|24382.53|24462.63|24382.63|24459.05|24379.05|9
1733033090000|2024-12-01 06:04:50|24462.6|24382.6|24464.08|24384.08|24464.08|24384.08|24462.53|24382.53|10
1733033100000|2024-12-01 06:05:00|24463.95|24383.95|24465.15|24385.15|24465.15|24385.15|24463.95|24383.95|10
1733033110000|2024-12-01 06:05:10|24465.1|24385.1|24464.61|24384.61|24465.1|24385.1|24463.95|24383.95|9
1733033120000|2024-12-01 06:05:20|24464.46|24384.46|24466.55|24386.55|24466.55|24386.55|24463.95|24383.95|9
1733033130000|2024-12-01 06:05:30|24466.71|24386.71|24467.93|24387.93|24468.32|24388.32|24466.71|24386.71|10
1733033140000|2024-12-01 06:05:40|24468.24|24388.24|24473.31|24393.31|24473.31|24393.31|24468.24|24388.24|10
1733033150000|2024-12-01 06:05:50|24473.35|24393.35|24474.03|24394.03|24474.12|24394.12|24473.35|24393.35|10
1733033160000|2024-12-01 06:06:00|24474.01|24394.01|24473.6|24393.6|24474.01|24394.01|24472.4|24392.4|10
1733033170000|2024-12-01 06:06:10|24473.76|24393.76|24472.85|24392.85|24473.76|24393.76|24472.43|24392.43|10
1733033180000|2024-12-01 06:06:20|24477.61|24397.61|24478.67|24398.67|24478.71|24398.71|24477.61|24397.61|10
1733033190000|2024-12-01 06:06:30|24479.08|24399.08|24480.46|24400.46|24480.47|24400.47|24478.71|24398.71|10
1733033200000|2024-12-01 06:06:40|24480.49|24400.49|24480.7|24400.7|24480.8|24400.8|24479.44|24399.44|10
1733033210000|2024-12-01 06:06:50|24480.67|24400.67|24478.9|24398.9|24480.98|24400.98|24478.84|24398.84|10
1733033220000|2024-12-01 06:07:00|24478.81|24398.81|24478.67|24398.67|24478.88|24398.88|24477.15|24397.15|10
1733033230000|2024-12-01 06:07:10|24478.98|24398.98|24480.13|24400.13|24480.53|24400.53|24478.97|24398.97|9
1733033240000|2024-12-01 06:07:20|24480.33|24400.33|24481.01|24401.01|24481.01|24401.01|24480.33|24400.33|10
1733033250000|2024-12-01 06:07:30|24481.13|24401.13|24482.57|24402.57|24482.57|24402.57|24481.02|24401.02|10
1733033260000|2024-12-01 06:07:40|24482.59|24402.59|24483.11|24403.11|24483.23|24403.23|24482.59|24402.59|10
1733033270000|2024-12-01 06:07:50|24483.09|24403.09|24488.06|24408.06|24488.06|24408.06|24483.09|24403.09|10
1733033280000|2024-12-01 06:08:00|24488|24408|24487.82|24407.82|24488.14|24408.14|24487.82|24407.82|10
1733033290000|2024-12-01 06:08:10|24487.77|24407.77|24487.11|24407.11|24487.77|24407.77|24486.34|24406.34|10
1733033300000|2024-12-01 06:08:20|24487.17|24407.17|24487.17|24407.17|24487.18|24407.18|24486.52|24406.52|10
1733033310000|2024-12-01 06:08:30|24487.11|24407.11|24488.31|24408.31|24488.44|24408.44|24486.71|24406.71|9
1733033320000|2024-12-01 06:08:40|24488.41|24408.41|24489.18|24409.18|24489.18|24409.18|24487.8|24407.8|10
1733033330000|2024-12-01 06:08:50|24489.42|24409.42|24489.15|24409.15|24490.59|24410.59|24489.15|24409.15|10
1733033340000|2024-12-01 06:09:00|24488.66|24408.66|24487.07|24407.07|24488.66|24408.66|24486.97|24406.97|10
1733033350000|2024-12-01 06:09:10|24487.34|24407.34|24488.26|24408.26|24488.26|24408.26|24487.34|24407.34|10
1733033360000|2024-12-01 06:09:20|24488.15|24408.15|24487.76|24407.76|24488.15|24408.15|24487.59|24407.59|9
1733033370000|2024-12-01 06:09:30|24487.65|24407.65|24489.64|24409.64|24489.9|24409.9|24487.59|24407.59|10
1733033380000|2024-12-01 06:09:40|24489.65|24409.65|24483.5|24403.5|24490.34|24410.34|24483.5|24403.5|9
1733033390000|2024-12-01 06:09:50|24483.53|24403.53|24483.5|24403.5|24483.69|24403.69|24483.47|24403.47|10
1733033400000|2024-12-01 06:10:00|24483.53|24403.53|24482.09|24402.09|24483.91|24403.91|24482.09|24402.09|10
1733033410000|2024-12-01 06:10:10|24482.12|24402.12|24484.79|24404.79|24484.84|24404.84|24482.12|24402.12|10
1733033420000|2024-12-01 06:10:20|24484.9|24404.9|24488.48|24408.48|24488.48|24408.48|24484.9|24404.9|10
1733033430000|2024-12-01 06:10:30|24488.5|24408.5|24491.78|24411.78|24491.78|24411.78|24488.5|24408.5|9
1733033440000|2024-12-01 06:10:40|24493.83|24413.83|24496.43|24416.43|24496.53|24416.53|24493.83|24413.83|10
1733033450000|2024-12-01 06:10:50|24496.35|24416.35|24498.14|24418.14|24498.14|24418.14|24495.98|24415.98|9
1733033460000|2024-12-01 06:11:00|24498.37|24418.37|24494.58|24414.58|24498.39|24418.39|24494.58|24414.58|10
1733033470000|2024-12-01 06:11:10|24494.48|24414.48|24494.15|24414.15|24494.65|24414.65|24494.15|24414.15|9
1733033480000|2024-12-01 06:11:20|24493.95|24413.95|24496.43|24416.43|24496.43|24416.43|24493.95|24413.95|10
1733033490000|2024-12-01 06:11:30|24496.27|24416.27|24497.08|24417.08|24497.29|24417.29|24495.76|24415.76|10
1733033500000|2024-12-01 06:11:40|24496.88|24416.88|24498.91|24418.91|24498.96|24418.96|24496.46|24416.46|10
1733033510000|2024-12-01 06:11:50|24500.73|24420.73|24499.3|24419.3|24500.76|24420.76|24499.3|24419.3|10
1733033520000|2024-12-01 06:12:00|24499.24|24419.24|24499.56|24419.56|24499.85|24419.85|24499.24|24419.24|9
1733033530000|2024-12-01 06:12:10|24499.52|24419.52|24500.05|24420.05|24500.05|24420.05|24499.08|24419.08|9
1733033540000|2024-12-01 06:12:20|24500.35|24420.35|24502.4|24422.4|24502.58|24422.58|24500.35|24420.35|10
1733033550000|2024-12-01 06:12:30|24502.24|24422.24|24503.93|24423.93|24503.93|24423.93|24502.16|24422.16|10
1733033560000|2024-12-01 06:12:40|24503.97|24423.97|24508.66|24428.66|24508.66|24428.66|24503.97|24423.97|10
1733033570000|2024-12-01 06:12:50|24508.96|24428.96|24509.73|24429.73|24509.73|24429.73|24508.62|24428.62|10
1733033580000|2024-12-01 06:13:00|24509.54|24429.54|24510.11|24430.11|24510.11|24430.11|24509.52|24429.52|9
1733033590000|2024-12-01 06:13:10|24509.71|24429.71|24508.78|24428.78|24509.71|24429.71|24508.78|24428.78|7
1733033600000|2024-12-01 06:13:20|24510.09|24430.09|24512.49|24432.49|24512.49|24432.49|24510.09|24430.09|10
1733033610000|2024-12-01 06:13:30|24512.59|24432.59|24513.82|24433.82|24514.05|24434.05|24512.59|24432.59|9
1733033620000|2024-12-01 06:13:40|24514.28|24434.28|24512.56|24432.56|24514.28|24434.28|24512.39|24432.39|10
1733033630000|2024-12-01 06:13:50|24512.63|24432.63|24512.63|24432.63|24513.21|24433.21|24512.62|24432.62|10
1733033640000|2024-12-01 06:14:00|24512.54|24432.54|24512.81|24432.81|24513.37|24433.37|24512.46|24432.46|9
1733033650000|2024-12-01 06:14:10|24512.55|24432.55|24515.2|24435.2|24515.2|24435.2|24512.5|24432.5|10
1733033660000|2024-12-01 06:14:20|24514.94|24434.94|24514.96|24434.96|24515.05|24435.05|24514.8|24434.8|10
1733033670000|2024-12-01 06:14:30|24514.94|24434.94|24515.09|24435.09|24515.42|24435.42|24514.94|24434.94|10
1733033680000|2024-12-01 06:14:40|24515.71|24435.71|24515.09|24435.09|24515.97|24435.97|24515.09|24435.09|10
1733033690000|2024-12-01 06:14:50|24515.05|24435.05|24512.5|24432.5|24515.38|24435.38|24512.5|24432.5|10
1733033700000|2024-12-01 06:15:00|24511.91|24431.91|24511.25|24431.25|24511.91|24431.91|24511.05|24431.05|9
1733033710000|2024-12-01 06:15:10|24511.18|24431.18|24511.49|24431.49|24511.78|24431.78|24510.79|24430.79|10
1733033720000|2024-12-01 06:15:20|24511.69|24431.69|24511.18|24431.18|24511.69|24431.69|24510.91|24430.91|9
1733033730000|2024-12-01 06:15:30|24511.67|24431.67|24511.89|24431.89|24512.29|24432.29|24511.67|24431.67|9
1733033740000|2024-12-01 06:15:40|24511.93|24431.93|24514.31|24434.31|24514.31|24434.31|24511.92|24431.92|9
1733033750000|2024-12-01 06:15:50|24514.28|24434.28|24514.75|24434.75|24514.78|24434.78|24514.28|24434.28|10
1733033760000|2024-12-01 06:16:00|24514.71|24434.71|24515.21|24435.21|24515.3|24435.3|24514.63|24434.63|10
1733033770000|2024-12-01 06:16:10|24515.18|24435.18|24514.25|24434.25|24515.18|24435.18|24514.25|24434.25|8
1733033780000|2024-12-01 06:16:20|24513.97|24433.97|24515.15|24435.15|24515.52|24435.52|24513.91|24433.91|10
1733033790000|2024-12-01 06:16:30|24515.14|24435.14|24515.5|24435.5|24515.75|24435.75|24515.14|24435.14|9
1733033800000|2024-12-01 06:16:40|24515.42|24435.42|24514.95|24434.95|24515.42|24435.42|24514.95|24434.95|9
1733033810000|2024-12-01 06:16:50|24514.96|24434.96|24515.28|24435.28|24515.43|24435.43|24514.96|24434.96|9
1733033820000|2024-12-01 06:17:00|24516.62|24436.62|24517.8|24437.8|24518.33|24438.33|24516.62|24436.62|10
1733033830000|2024-12-01 06:17:10|24518.31|24438.31|24515.36|24435.36|24518.34|24438.34|24515.36|24435.36|10
1733033840000|2024-12-01 06:17:20|24514.84|24434.84|24514.48|24434.48|24516.06|24436.06|24514.48|24434.48|9
1733033850000|2024-12-01 06:17:30|24514.54|24434.54|24512.21|24432.21|24514.94|24434.94|24512.21|24432.21|10
1733033860000|2024-12-01 06:17:40|24511.47|24431.47|24508.22|24428.22|24511.47|24431.47|24507.82|24427.82|10
1733033870000|2024-12-01 06:17:50|24507.81|24427.81|24506.99|24426.99|24507.81|24427.81|24506.94|24426.94|10
1733033880000|2024-12-01 06:18:00|24506.86|24426.86|24506.75|24426.75|24506.87|24426.87|24503.9|24423.9|10
1733033890000|2024-12-01 06:18:10|24506.93|24426.93|24507.6|24427.6|24508.35|24428.35|24506.93|24426.93|10
1733033900000|2024-12-01 06:18:20|24507.62|24427.62|24507.2|24427.2|24507.62|24427.62|24506.1|24426.1|9
1733033910000|2024-12-01 06:18:30|24507.15|24427.15|24509.09|24429.09|24509.17|24429.17|24507.15|24427.15|9
1733033920000|2024-12-01 06:18:40|24509.04|24429.04|24508.93|24428.93|24509.22|24429.22|24508.85|24428.85|10
1733033930000|2024-12-01 06:18:50|24508.66|24428.66|24508.2|24428.2|24508.8|24428.8|24508.2|24428.2|9
1733033940000|2024-12-01 06:19:00|24507.93|24427.93|24504.13|24424.13|24507.93|24427.93|24504.13|24424.13|10
1733033950000|2024-12-01 06:19:10|24503.81|24423.81|24501.83|24421.83|24503.81|24423.81|24501.45|24421.45|10
1733033960000|2024-12-01 06:19:20|24501.14|24421.14|24499.76|24419.76|24501.14|24421.14|24499.68|24419.68|10
1733033970000|2024-12-01 06:19:30|24499.7|24419.7|24500.63|24420.63|24500.63|24420.63|24499.7|24419.7|10
1733033980000|2024-12-01 06:19:40|24501.15|24421.15|24502.56|24422.56|24502.56|24422.56|24501.15|24421.15|10
1733033990000|2024-12-01 06:19:50|24502.5|24422.5|24503.19|24423.19|24503.91|24423.91|24502.29|24422.29|10
1733034000000|2024-12-01 06:20:00|24503.28|24423.28|24502.19|24422.19|24503.61|24423.61|24502.1|24422.1|10
1733034010000|2024-12-01 06:20:10|24501.88|24421.88|24502.61|24422.61|24502.68|24422.68|24501.88|24421.88|10
1733034020000|2024-12-01 06:20:20|24502.43|24422.43|24501.88|24421.88|24502.86|24422.86|24501.64|24421.64|9
1733034030000|2024-12-01 06:20:30|24501.89|24421.89|24502.64|24422.64|24503|24423|24501.59|24421.59|10
1733034040000|2024-12-01 06:20:40|24502.71|24422.71|24502|24422|24502.96|24422.96|24502|24422|10
1733034050000|2024-12-01 06:20:50|24501.96|24421.96|24498.86|24418.86|24501.96|24421.96|24498.86|24418.86|10
1733034060000|2024-12-01 06:21:00|24498.34|24418.34|24494.7|24414.7|24498.34|24418.34|24494.44|24414.44|10
1733034070000|2024-12-01 06:21:10|24494.64|24414.64|24487.21|24407.21|24494.64|24414.64|24487.21|24407.21|10
1733034080000|2024-12-01 06:21:20|24487.41|24407.41|24482.57|24402.57|24487.64|24407.64|24482.57|24402.57|10
1733034090000|2024-12-01 06:21:30|24482.27|24402.27|24482.23|24402.23|24482.32|24402.32|24481.65|24401.65|10
1733034100000|2024-12-01 06:21:40|24482.54|24402.54|24484.21|24404.21|24484.42|24404.42|24482.54|24402.54|9
1733034110000|2024-12-01 06:21:50|24484.36|24404.36|24485.65|24405.65|24485.65|24405.65|24484.36|24404.36|10
1733034120000|2024-12-01 06:22:00|24486.14|24406.14|24490.98|24410.98|24490.98|24410.98|24486.14|24406.14|10
1733034130000|2024-12-01 06:22:10|24491.96|24411.96|24494.74|24414.74|24494.74|24414.74|24491.96|24411.96|10
1733034140000|2024-12-01 06:22:20|24495.56|24415.56|24496.15|24416.15|24498.15|24418.15|24495.56|24415.56|10
1733034150000|2024-12-01 06:22:30|24496.09|24416.09|24497.45|24417.45|24497.45|24417.45|24496.05|24416.05|9
1733034160000|2024-12-01 06:22:40|24497.51|24417.51|24502.69|24422.69|24502.69|24422.69|24497.51|24417.51|10
1733034170000|2024-12-01 06:22:50|24503.97|24423.97|24506.68|24426.68|24506.68|24426.68|24503.97|24423.97|10
1733034180000|2024-12-01 06:23:00|24506.8|24426.8|24505.77|24425.77|24506.96|24426.96|24505.77|24425.77|10
1733034190000|2024-12-01 06:23:10|24505.58|24425.58|24505.02|24425.02|24505.58|24425.58|24504.09|24424.09|9
1733034200000|2024-12-01 06:23:20|24505.27|24425.27|24506.6|24426.6|24507.3|24427.3|24505.27|24425.27|9
1733034210000|2024-12-01 06:23:30|24506.49|24426.49|24510.04|24430.04|24510.4|24430.4|24506.49|24426.49|10
1733034220000|2024-12-01 06:23:40|24509.9|24429.9|24511.21|24431.21|24511.53|24431.53|24508.72|24428.72|9
1733034230000|2024-12-01 06:23:50|24510.28|24430.28|24510.64|24430.64|24510.99|24430.99|24509.72|24429.72|10
1733034240000|2024-12-01 06:24:00|24510.6|24430.6|24509.76|24429.76|24510.93|24430.93|24509.76|24429.76|10
1733034250000|2024-12-01 06:24:10|24509.63|24429.63|24509.14|24429.14|24510.34|24430.34|24509.14|24429.14|10
1733034260000|2024-12-01 06:24:20|24508.88|24428.88|24510.43|24430.43|24510.43|24430.43|24508.35|24428.35|10
1733034270000|2024-12-01 06:24:30|24510.45|24430.45|24509.47|24429.47|24510.62|24430.62|24509.39|24429.39|10
1733034280000|2024-12-01 06:24:40|24509.4|24429.4|24511.49|24431.49|24511.49|24431.49|24509.36|24429.36|10
1733034290000|2024-12-01 06:24:50|24511.56|24431.56|24511.49|24431.49|24512.02|24432.02|24511.28|24431.28|9
1733034300000|2024-12-01 06:25:00|24511.64|24431.64|24514.79|24434.79|24515.03|24435.03|24511.64|24431.64|10
1733034310000|2024-12-01 06:25:10|24514.77|24434.77|24513.63|24433.63|24514.87|24434.87|24513.2|24433.2|10
1733034320000|2024-12-01 06:25:20|24513.95|24433.95|24513.81|24433.81|24514.36|24434.36|24512.54|24432.54|10
1733034330000|2024-12-01 06:25:30|24513.86|24433.86|24513.56|24433.56|24514.29|24434.29|24513.49|24433.49|10
1733034340000|2024-12-01 06:25:40|24513.33|24433.33|24514.18|24434.18|24514.18|24434.18|24512.7|24432.7|10
1733034350000|2024-12-01 06:25:50|24514.57|24434.57|24515.25|24435.25|24515.31|24435.31|24514.37|24434.37|9
1733034360000|2024-12-01 06:26:00|24514.9|24434.9|24516.09|24436.09|24516.09|24436.09|24514.86|24434.86|10
1733034370000|2024-12-01 06:26:10|24516.39|24436.39|24518.26|24438.26|24519.02|24439.02|24516.39|24436.39|10
1733034380000|2024-12-01 06:26:20|24518.28|24438.28|24518.58|24438.58|24519.14|24439.14|24517.51|24437.51|10
1733034390000|2024-12-01 06:26:30|24518.57|24438.57|24521.22|24441.22|24521.85|24441.85|24518.55|24438.55|10
1733034400000|2024-12-01 06:26:40|24520.88|24440.88|24521.86|24441.86|24523.01|24443.01|24520.71|24440.71|10
1733034410000|2024-12-01 06:26:50|24522.78|24442.78|24521.58|24441.58|24522.78|24442.78|24520.59|24440.59|10
1733034420000|2024-12-01 06:27:00|24521.56|24441.56|24522.36|24442.36|24522.77|24442.77|24521.55|24441.55|10
1733034430000|2024-12-01 06:27:10|24522.3|24442.3|24520.88|24440.88|24522.3|24442.3|24520.44|24440.44|10
1733034440000|2024-12-01 06:27:20|24520.97|24440.97|24521.2|24441.2|24521.42|24441.42|24520.97|24440.97|10
1733034450000|2024-12-01 06:27:30|24521.13|24441.13|24523.49|24443.49|24523.49|24443.49|24521.13|24441.13|10
1733034460000|2024-12-01 06:27:40|24523.7|24443.7|24524.52|24444.52|24525.3|24445.3|24523.7|24443.7|10
1733034470000|2024-12-01 06:27:50|24524.37|24444.37|24522.92|24442.92|24524.37|24444.37|24522.9|24442.9|10
1733034480000|2024-12-01 06:28:00|24522.87|24442.87|24521.71|24441.71|24523.04|24443.04|24521.71|24441.71|10
1733034490000|2024-12-01 06:28:10|24522.38|24442.38|24522.89|24442.89|24522.89|24442.89|24521.69|24441.69|10
1733034500000|2024-12-01 06:28:20|24522.85|24442.85|24521.25|24441.25|24522.86|24442.86|24521.25|24441.25|8
1733034510000|2024-12-01 06:28:30|24520.96|24440.96|24522.03|24442.03|24522.03|24442.03|24520.96|24440.96|9
1733034520000|2024-12-01 06:28:40|24522.97|24442.97|24518.29|24438.29|24522.97|24442.97|24518.29|24438.29|9
1733034530000|2024-12-01 06:28:50|24517.86|24437.86|24511.36|24431.36|24517.86|24437.86|24511.36|24431.36|10
1733034540000|2024-12-01 06:29:00|24509.95|24429.95|24504.52|24424.52|24509.95|24429.95|24504.52|24424.52|10
1733034550000|2024-12-01 06:29:10|24504.4|24424.4|24503.04|24423.04|24504.4|24424.4|24502.26|24422.26|10
1733034560000|2024-12-01 06:29:20|24502.92|24422.92|24503.82|24423.82|24503.82|24423.82|24502.78|24422.78|10
1733034570000|2024-12-01 06:29:30|24504.09|24424.09|24503.87|24423.87|24504.59|24424.59|24503.7|24423.7|10
1733034580000|2024-12-01 06:29:40|24503.49|24423.49|24502.46|24422.46|24503.49|24423.49|24502.46|24422.46|10
1733034590000|2024-12-01 06:29:50|24502.53|24422.53|24502.03|24422.03|24502.64|24422.64|24501.71|24421.71|10
1733034600000|2024-12-01 06:30:00|24501.94|24421.94|24502.26|24422.26|24502.26|24422.26|24501.51|24421.51|10
1733034610000|2024-12-01 06:30:10|24502.63|24422.63|24501|24421|24503.38|24423.38|24501|24421|10
1733034620000|2024-12-01 06:30:20|24500.78|24420.78|24502.36|24422.36|24502.36|24422.36|24499.61|24419.61|10
1733034630000|2024-12-01 06:30:30|24502.53|24422.53|24504.03|24424.03|24504.03|24424.03|24502.36|24422.36|10
1733034640000|2024-12-01 06:30:40|24504.58|24424.58|24503.93|24423.93|24504.95|24424.95|24503.93|24423.93|10
1733034650000|2024-12-01 06:30:50|24503.86|24423.86|24503.05|24423.05|24503.86|24423.86|24503.05|24423.05|9
1733034660000|2024-12-01 06:31:00|24504|24424|24505.95|24425.95|24505.95|24425.95|24504|24424|9
1733034670000|2024-12-01 06:31:10|24506.9|24426.9|24506.74|24426.74|24507.07|24427.07|24506.74|24426.74|10
1733034680000|2024-12-01 06:31:20|24506.82|24426.82|24503.83|24423.83|24506.9|24426.9|24503.74|24423.74|10
1733034690000|2024-12-01 06:31:30|24504.16|24424.16|24502.44|24422.44|24504.16|24424.16|24501.82|24421.82|10
1733034700000|2024-12-01 06:31:40|24502.62|24422.62|24504.46|24424.46|24504.57|24424.57|24502.62|24422.62|10
1733034710000|2024-12-01 06:31:50|24504.68|24424.68|24505.29|24425.29|24505.49|24425.49|24504.68|24424.68|10
1733034720000|2024-12-01 06:32:00|24505.59|24425.59|24505.51|24425.51|24505.6|24425.6|24504.79|24424.79|10
1733034730000|2024-12-01 06:32:10|24505.09|24425.09|24503.98|24423.98|24505.09|24425.09|24503.75|24423.75|10
1733034740000|2024-12-01 06:32:20|24504.19|24424.19|24504.04|24424.04|24504.53|24424.53|24504.04|24424.04|10
1733034750000|2024-12-01 06:32:30|24503.83|24423.83|24504.16|24424.16|24505.72|24425.72|24503.18|24423.18|10
1733034760000|2024-12-01 06:32:40|24502.27|24422.27|24502.8|24422.8|24503.09|24423.09|24502.1|24422.1|8
1733034770000|2024-12-01 06:32:50|24502.89|24422.89|24503.45|24423.45|24503.47|24423.47|24502.67|24422.67|10
1733034780000|2024-12-01 06:33:00|24504.44|24424.44|24510.23|24430.23|24510.23|24430.23|24504.44|24424.44|10
1733034790000|2024-12-01 06:33:10|24511.22|24431.22|24509.07|24429.07|24511.22|24431.22|24508.91|24428.91|10
1733034800000|2024-12-01 06:33:20|24509.15|24429.15|24512.27|24432.27|24512.27|24432.27|24509.09|24429.09|10
1733034810000|2024-12-01 06:33:30|24512.24|24432.24|24512.7|24432.7|24512.96|24432.96|24512.24|24432.24|8
1733034820000|2024-12-01 06:33:40|24512.67|24432.67|24512.32|24432.32|24512.67|24432.67|24511.74|24431.74|10
1733034830000|2024-12-01 06:33:50|24512.34|24432.34|24511.74|24431.74|24512.34|24432.34|24511.22|24431.22|10
1733034840000|2024-12-01 06:34:00|24511.96|24431.96|24513.95|24433.95|24513.95|24433.95|24511.96|24431.96|10
1733034850000|2024-12-01 06:34:10|24515.15|24435.15|24515.27|24435.27|24515.33|24435.33|24514.07|24434.07|10
1733034860000|2024-12-01 06:34:20|24515.79|24435.79|24516.55|24436.55|24516.55|24436.55|24515.23|24435.23|10
1733034870000|2024-12-01 06:34:30|24517.67|24437.67|24516.39|24436.39|24518.11|24438.11|24516.39|24436.39|10
1733034880000|2024-12-01 06:34:40|24516.7|24436.7|24517.58|24437.58|24518.19|24438.19|24516.7|24436.7|10
1733034890000|2024-12-01 06:34:50|24517.02|24437.02|24515.44|24435.44|24517.02|24437.02|24515.44|24435.44|9
1733034900000|2024-12-01 06:35:00|24515.15|24435.15|24513.14|24433.14|24515.15|24435.15|24513.14|24433.14|10
1733034910000|2024-12-01 06:35:10|24512.19|24432.19|24514.42|24434.42|24514.56|24434.56|24511.96|24431.96|10
1733034920000|2024-12-01 06:35:20|24514.34|24434.34|24515.09|24435.09|24515.1|24435.1|24514.26|24434.26|10
1733034930000|2024-12-01 06:35:30|24515.12|24435.12|24515.49|24435.49|24515.81|24435.81|24514.99|24434.99|7
1733034940000|2024-12-01 06:35:40|24515.78|24435.78|24516.61|24436.61|24517.07|24437.07|24515.78|24435.78|9
1733034950000|2024-12-01 06:35:50|24516.47|24436.47|24516.61|24436.61|24516.96|24436.96|24516.43|24436.43|10
1733034960000|2024-12-01 06:36:00|24515.93|24435.93|24517.43|24437.43|24517.51|24437.51|24515.93|24435.93|9
1733034970000|2024-12-01 06:36:10|24517.35|24437.35|24513.89|24433.89|24517.35|24437.35|24513.89|24433.89|10
1733034980000|2024-12-01 06:36:20|24513.97|24433.97|24512.84|24432.84|24514.08|24434.08|24512.49|24432.49|10
1733034990000|2024-12-01 06:36:30|24513.31|24433.31|24514.82|24434.82|24514.82|24434.82|24513.31|24433.31|10
1733035000000|2024-12-01 06:36:40|24514.8|24434.8|24514.04|24434.04|24514.8|24434.8|24513.46|24433.46|10
1733035010000|2024-12-01 06:36:50|24513.83|24433.83|24514.46|24434.46|24514.46|24434.46|24513.6|24433.6|10
1733035020000|2024-12-01 06:37:00|24514.41|24434.41|24516.21|24436.21|24516.21|24436.21|24514.37|24434.37|10
1733035030000|2024-12-01 06:37:10|24517.23|24437.23|24518.15|24438.15|24518.15|24438.15|24517.23|24437.23|10
1733035040000|2024-12-01 06:37:20|24518.16|24438.16|24516.81|24436.81|24518.48|24438.48|24516.81|24436.81|9
1733035050000|2024-12-01 06:37:30|24516.62|24436.62|24516.68|24436.68|24516.68|24436.68|24516.06|24436.06|10
1733035060000|2024-12-01 06:37:40|24517.56|24437.56|24516.91|24436.91|24517.96|24437.96|24516.11|24436.11|10
1733035070000|2024-12-01 06:37:50|24517|24437|24517.57|24437.57|24517.68|24437.68|24516.93|24436.93|10
1733035080000|2024-12-01 06:38:00|24517.6|24437.6|24519.92|24439.92|24520.15|24440.15|24517.6|24437.6|9
1733035090000|2024-12-01 06:38:10|24519.95|24439.95|24515.53|24435.53|24519.95|24439.95|24515.53|24435.53|9
1733035100000|2024-12-01 06:38:20|24515.3|24435.3|24515.34|24435.34|24515.52|24435.52|24515.3|24435.3|9
1733035110000|2024-12-01 06:38:30|24515.45|24435.45|24515.4|24435.4|24515.81|24435.81|24514.6|24434.6|10
1733035120000|2024-12-01 06:38:40|24514.92|24434.92|24515.57|24435.57|24515.78|24435.78|24514.92|24434.92|10
1733035130000|2024-12-01 06:38:50|24515.79|24435.79|24514.75|24434.75|24515.79|24435.79|24514.73|24434.73|9
1733035140000|2024-12-01 06:39:00|24514.8|24434.8|24513.59|24433.59|24514.8|24434.8|24513.59|24433.59|10
1733035150000|2024-12-01 06:39:10|24513.55|24433.55|24515.15|24435.15|24515.15|24435.15|24512.72|24432.72|9
1733035160000|2024-12-01 06:39:20|24515.48|24435.48|24515.88|24435.88|24516.25|24436.25|24515.42|24435.42|10
1733035170000|2024-12-01 06:39:30|24515.86|24435.86|24515.31|24435.31|24515.86|24435.86|24514.54|24434.54|9
1733035180000|2024-12-01 06:39:40|24515.4|24435.4|24515.52|24435.52|24515.52|24435.52|24514.58|24434.58|9
1733035190000|2024-12-01 06:39:50|24515.27|24435.27|24516.74|24436.74|24516.74|24436.74|24514.33|24434.33|10
1733035200000|2024-12-01 06:40:00|24517.66|24437.66|24518.18|24438.18|24518.18|24438.18|24516.5|24436.5|10
1733035210000|2024-12-01 06:40:10|24518.34|24438.34|24514.67|24434.67|24518.5|24438.5|24514.67|24434.67|10
1733035220000|2024-12-01 06:40:20|24514.57|24434.57|24512.34|24432.34|24514.57|24434.57|24512.34|24432.34|10
1733035230000|2024-12-01 06:40:30|24512.24|24432.24|24509.47|24429.47|24512.24|24432.24|24509.21|24429.21|10
1733035240000|2024-12-01 06:40:40|24510.08|24430.08|24507.61|24427.61|24510.08|24430.08|24507.37|24427.37|9
1733035250000|2024-12-01 06:40:50|24508.29|24428.29|24510.04|24430.04|24510.04|24430.04|24508.29|24428.29|10
1733035260000|2024-12-01 06:41:00|24511.23|24431.23|24515.36|24435.36|24515.36|24435.36|24511.23|24431.23|10
1733035270000|2024-12-01 06:41:10|24514.99|24434.99|24514.58|24434.58|24515.08|24435.08|24513.26|24433.26|10
1733035280000|2024-12-01 06:41:20|24514.53|24434.53|24514.12|24434.12|24514.54|24434.54|24512.98|24432.98|10
1733035290000|2024-12-01 06:41:30|24514.69|24434.69|24515.69|24435.69|24515.69|24435.69|24514.16|24434.16|10
1733035300000|2024-12-01 06:41:40|24515.66|24435.66|24514.63|24434.63|24515.77|24435.77|24514.58|24434.58|10
1733035310000|2024-12-01 06:41:50|24514.59|24434.59|24512.58|24432.58|24514.59|24434.59|24512.42|24432.42|8
1733035320000|2024-12-01 06:42:00|24512.54|24432.54|24512.68|24432.68|24513.31|24433.31|24512.54|24432.54|10
1733035330000|2024-12-01 06:42:10|24512.46|24432.46|24513.01|24433.01|24513.01|24433.01|24512.32|24432.32|9
1733035340000|2024-12-01 06:42:20|24513.06|24433.06|24514.41|24434.41|24514.41|24434.41|24513.06|24433.06|10
1733035350000|2024-12-01 06:42:30|24514.79|24434.79|24512.47|24432.47|24514.89|24434.89|24512.47|24432.47|10
1733035360000|2024-12-01 06:42:40|24512.33|24432.33|24511.12|24431.12|24512.33|24432.33|24510.77|24430.77|10
1733035370000|2024-12-01 06:42:50|24511.05|24431.05|24510.85|24430.85|24511.05|24431.05|24509.59|24429.59|10
1733035380000|2024-12-01 06:43:00|24510.73|24430.73|24509.36|24429.36|24510.73|24430.73|24509.28|24429.28|10
1733035390000|2024-12-01 06:43:10|24509.2|24429.2|24505.82|24425.82|24509.66|24429.66|24505.82|24425.82|10
1733035400000|2024-12-01 06:43:20|24505.26|24425.26|24505.24|24425.24|24506|24426|24505.24|24425.24|9
1733035410000|2024-12-01 06:43:30|24504.91|24424.91|24508.09|24428.09|24508.09|24428.09|24504.91|24424.91|10
1733035420000|2024-12-01 06:43:40|24508.52|24428.52|24508.72|24428.72|24508.82|24428.82|24508.47|24428.47|10
1733035430000|2024-12-01 06:43:50|24508.78|24428.78|24507.26|24427.26|24509.05|24429.05|24507.18|24427.18|10
1733035440000|2024-12-01 06:44:00|24507.25|24427.25|24505.76|24425.76|24507.25|24427.25|24505.76|24425.76|10
1733035450000|2024-12-01 06:44:10|24505.62|24425.62|24503.34|24423.34|24505.62|24425.62|24503.34|24423.34|9
1733035460000|2024-12-01 06:44:20|24503.7|24423.7|24502.67|24422.67|24503.8|24423.8|24502.38|24422.38|9
1733035470000|2024-12-01 06:44:30|24501.54|24421.54|24501.25|24421.25|24502.36|24422.36|24501.25|24421.25|10
1733035480000|2024-12-01 06:44:40|24501.22|24421.22|24501.57|24421.57|24501.57|24421.57|24501.01|24421.01|10
1733035490000|2024-12-01 06:44:50|24501.62|24421.62|24502.46|24422.46|24502.61|24422.61|24501.62|24421.62|9
1733035500000|2024-12-01 06:45:00|24502.62|24422.62|24501.94|24421.94|24503.51|24423.51|24501.91|24421.91|10
1733035510000|2024-12-01 06:45:10|24501.97|24421.97|24501.92|24421.92|24502.12|24422.12|24501.82|24421.82|8
1733035520000|2024-12-01 06:45:20|24501.95|24421.95|24499.71|24419.71|24502.53|24422.53|24499.71|24419.71|10
1733035530000|2024-12-01 06:45:30|24499.44|24419.44|24498.57|24418.57|24499.44|24419.44|24498.22|24418.22|10
1733035540000|2024-12-01 06:45:40|24498.62|24418.62|24502.62|24422.62|24502.69|24422.69|24498.62|24418.62|9
1733035550000|2024-12-01 06:45:50|24502.69|24422.69|24501.12|24421.12|24502.69|24422.69|24500.74|24420.74|10
1733035560000|2024-12-01 06:46:00|24501.13|24421.13|24505.22|24425.22|24505.22|24425.22|24500.86|24420.86|10
1733035570000|2024-12-01 06:46:10|24505.62|24425.62|24506.72|24426.72|24506.77|24426.77|24505.62|24425.62|10
1733035580000|2024-12-01 06:46:20|24507.06|24427.06|24506.83|24426.83|24507.46|24427.46|24506.83|24426.83|10
1733035590000|2024-12-01 06:46:30|24506.01|24426.01|24507.8|24427.8|24507.8|24427.8|24506.01|24426.01|10
1733035600000|2024-12-01 06:46:40|24508.16|24428.16|24510.63|24430.63|24510.63|24430.63|24508.16|24428.16|10
1733035610000|2024-12-01 06:46:50|24510.7|24430.7|24511.2|24431.2|24511.77|24431.77|24510.7|24430.7|9
1733035620000|2024-12-01 06:47:00|24511.24|24431.24|24510.92|24430.92|24512.4|24432.4|24510.92|24430.92|9
1733035630000|2024-12-01 06:47:10|24510.68|24430.68|24511.3|24431.3|24511.3|24431.3|24510.18|24430.18|10
1733035640000|2024-12-01 06:47:20|24511.53|24431.53|24511.99|24431.99|24512.24|24432.24|24511.53|24431.53|10
1733035650000|2024-12-01 06:47:30|24512.51|24432.51|24513.23|24433.23|24513.23|24433.23|24512.47|24432.47|10
1733035660000|2024-12-01 06:47:40|24513.27|24433.27|24514.55|24434.55|24515.29|24435.29|24513.27|24433.27|10
1733035670000|2024-12-01 06:47:50|24515.83|24435.83|24517.72|24437.72|24517.72|24437.72|24515.24|24435.24|10
1733035680000|2024-12-01 06:48:00|24518.72|24438.72|24519.43|24439.43|24520.2|24440.2|24518.72|24438.72|10
1733035690000|2024-12-01 06:48:10|24520.33|24440.33|24521.12|24441.12|24521.12|24441.12|24520.33|24440.33|9
1733035700000|2024-12-01 06:48:20|24522.16|24442.16|24523.04|24443.04|24523.21|24443.21|24522.16|24442.16|10
1733035710000|2024-12-01 06:48:30|24522.93|24442.93|24522.82|24442.82|24523.05|24443.05|24522.15|24442.15|10
1733035720000|2024-12-01 06:48:40|24522.79|24442.79|24522.95|24442.95|24523.09|24443.09|24522.12|24442.12|10
1733035730000|2024-12-01 06:48:50|24523.12|24443.12|24522.83|24442.83|24523.62|24443.62|24522.58|24442.58|9
1733035740000|2024-12-01 06:49:00|24522.73|24442.73|24523.18|24443.18|24523.62|24443.62|24522.73|24442.73|8
1733035750000|2024-12-01 06:49:10|24522.38|24442.38|24523.81|24443.81|24523.84|24443.84|24522.38|24442.38|9
1733035760000|2024-12-01 06:49:20|24523.78|24443.78|24524.54|24444.54|24524.56|24444.56|24523.52|24443.52|10
1733035770000|2024-12-01 06:49:30|24524.57|24444.57|24525.08|24445.08|24525.08|24445.08|24524.45|24444.45|9
1733035780000|2024-12-01 06:49:40|24524.99|24444.99|24523.56|24443.56|24524.99|24444.99|24523.56|24443.56|10
1733035790000|2024-12-01 06:49:50|24523.57|24443.57|24523.15|24443.15|24523.57|24443.57|24523.08|24443.08|10
1733035800000|2024-12-01 06:50:00|24522.93|24442.93|24524.91|24444.91|24524.95|24444.95|24522.67|24442.67|10
1733035810000|2024-12-01 06:50:10|24524.94|24444.94|24522.52|24442.52|24525.07|24445.07|24522.52|24442.52|10
1733035820000|2024-12-01 06:50:20|24521.95|24441.95|24518.78|24438.78|24521.95|24441.95|24518.78|24438.78|10
1733035830000|2024-12-01 06:50:30|24517.39|24437.39|24512.08|24432.08|24517.39|24437.39|24512.08|24432.08|10
1733035840000|2024-12-01 06:50:40|24511.79|24431.79|24510.79|24430.79|24511.92|24431.92|24510.79|24430.79|10
1733035850000|2024-12-01 06:50:50|24511.22|24431.22|24511.57|24431.57|24511.57|24431.57|24509.7|24429.7|9
1733035860000|2024-12-01 06:51:00|24511.29|24431.29|24511.38|24431.38|24512.03|24432.03|24510.75|24430.75|10
1733035870000|2024-12-01 06:51:10|24511.43|24431.43|24510.9|24430.9|24511.86|24431.86|24510.9|24430.9|10
1733035880000|2024-12-01 06:51:20|24510.77|24430.77|24510.62|24430.62|24510.77|24430.77|24510.45|24430.45|9
1733035890000|2024-12-01 06:51:30|24510.68|24430.68|24511.7|24431.7|24511.76|24431.76|24510.68|24430.68|10
1733035900000|2024-12-01 06:51:40|24511.72|24431.72|24511.51|24431.51|24511.98|24431.98|24511.03|24431.03|10
1733035910000|2024-12-01 06:51:50|24511.47|24431.47|24509.75|24429.75|24511.47|24431.47|24509.75|24429.75|9
1733035920000|2024-12-01 06:52:00|24509.6|24429.6|24509.74|24429.74|24510.26|24430.26|24509.5|24429.5|10
1733035930000|2024-12-01 06:52:10|24509.07|24429.07|24506.88|24426.88|24509.07|24429.07|24506.88|24426.88|10
1733035940000|2024-12-01 06:52:20|24506.07|24426.07|24503.42|24423.42|24506.07|24426.07|24503.42|24423.42|10
1733035950000|2024-12-01 06:52:30|24503.02|24423.02|24498.6|24418.6|24503.02|24423.02|24498.5|24418.5|8
1733035960000|2024-12-01 06:52:40|24498.61|24418.61|24497.37|24417.37|24498.61|24418.61|24497.37|24417.37|10
1733035970000|2024-12-01 06:52:50|24497.17|24417.17|24493.99|24413.99|24497.17|24417.17|24493.99|24413.99|9
1733035980000|2024-12-01 06:53:00|24493.58|24413.58|24494.04|24414.04|24494.04|24414.04|24492.51|24412.51|10
1733035990000|2024-12-01 06:53:10|24494.52|24414.52|24495.04|24415.04|24495.14|24415.14|24494|24414|10
1733036000000|2024-12-01 06:53:20|24494.92|24414.92|24495.54|24415.54|24495.54|24415.54|24494.67|24414.67|10
1733036010000|2024-12-01 06:53:30|24495.11|24415.11|24493.34|24413.34|24495.11|24415.11|24492.91|24412.91|10
1733036020000|2024-12-01 06:53:40|24493.53|24413.53|24493.25|24413.25|24493.67|24413.67|24493.25|24413.25|10
1733036030000|2024-12-01 06:53:50|24493.03|24413.03|24493.25|24413.25|24493.25|24413.25|24492.89|24412.89|10
1733036040000|2024-12-01 06:54:00|24493.4|24413.4|24494.09|24414.09|24494.34|24414.34|24493.37|24413.37|7
1733036050000|2024-12-01 06:54:10|24493.82|24413.82|24494.83|24414.83|24494.84|24414.84|24493.82|24413.82|10
1733036060000|2024-12-01 06:54:20|24495.55|24415.55|24498.99|24418.99|24498.99|24418.99|24495.55|24415.55|10
1733036070000|2024-12-01 06:54:30|24498.94|24418.94|24499.5|24419.5|24499.5|24419.5|24498.94|24418.94|9
1733036080000|2024-12-01 06:54:40|24499.48|24419.48|24497.51|24417.51|24499.54|24419.54|24497.45|24417.45|10
1733036090000|2024-12-01 06:54:50|24497.3|24417.3|24499.5|24419.5|24499.5|24419.5|24497.26|24417.26|10
1733036100000|2024-12-01 06:55:00|24499.58|24419.58|24499.52|24419.52|24500.27|24420.27|24499.52|24419.52|9
1733036110000|2024-12-01 06:55:10|24499.47|24419.47|24495.03|24415.03|24499.47|24419.47|24495.03|24415.03|10
1733036120000|2024-12-01 06:55:20|24493.96|24413.96|24491.14|24411.14|24493.96|24413.96|24491.06|24411.06|9
1733036130000|2024-12-01 06:55:30|24490.98|24410.98|24490.7|24410.7|24490.98|24410.98|24490.45|24410.45|10
1733036140000|2024-12-01 06:55:40|24490.66|24410.66|24488.31|24408.31|24491.49|24411.49|24488.31|24408.31|9
1733036150000|2024-12-01 06:55:50|24488.29|24408.29|24488.77|24408.77|24490|24410|24488.29|24408.29|10
1733036160000|2024-12-01 06:56:00|24488.78|24408.78|24489.83|24409.83|24490.55|24410.55|24488.78|24408.78|10
1733036170000|2024-12-01 06:56:10|24489.64|24409.64|24491.29|24411.29|24491.35|24411.35|24489.64|24409.64|9
1733036180000|2024-12-01 06:56:20|24491.27|24411.27|24491.99|24411.99|24491.99|24411.99|24491.23|24411.23|10
1733036190000|2024-12-01 06:56:30|24492.03|24412.03|24493.01|24413.01|24493.31|24413.31|24491.99|24411.99|10
1733036200000|2024-12-01 06:56:40|24492.91|24412.91|24495.46|24415.46|24495.52|24415.52|24492.91|24412.91|9
1733036210000|2024-12-01 06:56:50|24495.32|24415.32|24496.73|24416.73|24496.73|24416.73|24495.32|24415.32|10
1733036220000|2024-12-01 06:57:00|24496.95|24416.95|24498.62|24418.62|24498.62|24418.62|24496.95|24416.95|9
1733036230000|2024-12-01 06:57:10|24498.56|24418.56|24496.78|24416.78|24498.56|24418.56|24496.78|24416.78|10
1733036240000|2024-12-01 06:57:20|24496.71|24416.71|24496.85|24416.85|24496.85|24416.85|24496.17|24416.17|10
1733036250000|2024-12-01 06:57:30|24496.82|24416.82|24494.9|24414.9|24496.82|24416.82|24494.85|24414.85|9
1733036260000|2024-12-01 06:57:40|24494.89|24414.89|24495.73|24415.73|24495.73|24415.73|24494.79|24414.79|10
1733036270000|2024-12-01 06:57:50|24495.53|24415.53|24495.43|24415.43|24495.53|24415.53|24494.77|24414.77|9
1733036280000|2024-12-01 06:58:00|24495.14|24415.14|24494.7|24414.7|24495.33|24415.33|24494.64|24414.64|10
1733036290000|2024-12-01 06:58:10|24494.71|24414.71|24494.49|24414.49|24494.71|24414.71|24494.31|24414.31|9
1733036300000|2024-12-01 06:58:20|24494.43|24414.43|24494.26|24414.26|24494.63|24414.63|24494.26|24414.26|9
1733036310000|2024-12-01 06:58:30|24494.23|24414.23|24494.11|24414.11|24495.02|24415.02|24494.1|24414.1|10
1733036320000|2024-12-01 06:58:40|24494.19|24414.19|24494.91|24414.91|24494.91|24414.91|24494.19|24414.19|10
1733036330000|2024-12-01 06:58:50|24495.31|24415.31|24496.53|24416.53|24496.53|24416.53|24495.31|24415.31|10
1733036340000|2024-12-01 06:59:00|24496.64|24416.64|24495.87|24415.87|24496.64|24416.64|24495.83|24415.83|10
1733036350000|2024-12-01 06:59:10|24495.44|24415.44|24495.21|24415.21|24495.45|24415.45|24495.17|24415.17|10
1733036360000|2024-12-01 06:59:20|24495.24|24415.24|24494.66|24414.66|24495.92|24415.92|24494.32|24414.32|10
1733036370000|2024-12-01 06:59:30|24494.31|24414.31|24494|24414|24494.41|24414.41|24493.29|24413.29|10
1733036380000|2024-12-01 06:59:40|24493.93|24413.93|24493.08|24413.08|24494.06|24414.06|24493.08|24413.08|9
1733036390000|2024-12-01 06:59:50|24493.15|24413.15|24491.81|24411.81|24493.15|24413.15|24491.81|24411.81|10
1733036400000|2024-12-01 07:00:00|24491.63|24411.63|24491.49|24411.49|24492.03|24412.03|24491.26|24411.26|10
1733036410000|2024-12-01 07:00:10|24490.95|24410.95|24491.1|24411.1|24491.62|24411.62|24490.95|24410.95|10
1733036420000|2024-12-01 07:00:20|24491.13|24411.13|24491.29|24411.29|24491.29|24411.29|24490.79|24410.79|9
1733036430000|2024-12-01 07:00:30|24491.68|24411.68|24493.47|24413.47|24493.5|24413.5|24491.68|24411.68|10
1733036440000|2024-12-01 07:00:40|24493.39|24413.39|24493.48|24413.48|24493.51|24413.51|24493.28|24413.28|10
1733036450000|2024-12-01 07:00:50|24493.44|24413.44|24495.41|24415.41|24495.47|24415.47|24493.35|24413.35|10
1733036460000|2024-12-01 07:01:00|24495.6|24415.6|24493.56|24413.56|24495.72|24415.72|24493.56|24413.56|10
1733036470000|2024-12-01 07:01:10|24493.59|24413.59|24492.2|24412.2|24493.59|24413.59|24491.87|24411.87|10
1733036480000|2024-12-01 07:01:20|24492.01|24412.01|24492.37|24412.37|24492.37|24412.37|24491.68|24411.68|8
1733036490000|2024-12-01 07:01:30|24492.39|24412.39|24489.93|24409.93|24492.89|24412.89|24489.93|24409.93|10
1733036500000|2024-12-01 07:01:40|24489.05|24409.05|24489.92|24409.92|24489.92|24409.92|24489.05|24409.05|10
1733036510000|2024-12-01 07:01:50|24489.9|24409.9|24489.09|24409.09|24489.93|24409.93|24488.71|24408.71|10
1733036520000|2024-12-01 07:02:00|24489.07|24409.07|24490.38|24410.38|24490.38|24410.38|24488.49|24408.49|10
1733036530000|2024-12-01 07:02:10|24490.74|24410.74|24494.55|24414.55|24494.55|24414.55|24490.74|24410.74|10
1733036540000|2024-12-01 07:02:20|24495.5|24415.5|24495.21|24415.21|24496.66|24416.66|24495.21|24415.21|10
1733036550000|2024-12-01 07:02:30|24494.68|24414.68|24492.07|24412.07|24494.69|24414.69|24491.98|24411.98|10
1733036560000|2024-12-01 07:02:40|24492.18|24412.18|24492.37|24412.37|24492.38|24412.38|24491.79|24411.79|10
1733036570000|2024-12-01 07:02:50|24492.36|24412.36|24493.87|24413.87|24493.98|24413.98|24492.36|24412.36|10
1733036580000|2024-12-01 07:03:00|24493.9|24413.9|24491.58|24411.58|24494.16|24414.16|24491.58|24411.58|9
1733036590000|2024-12-01 07:03:10|24490.65|24410.65|24490.27|24410.27|24490.65|24410.65|24489.88|24409.88|9
1733036600000|2024-12-01 07:03:20|24490.21|24410.21|24489.72|24409.72|24490.35|24410.35|24489.72|24409.72|9
1733036610000|2024-12-01 07:03:30|24489.24|24409.24|24488.89|24408.89|24489.24|24409.24|24488.56|24408.56|10
1733036620000|2024-12-01 07:03:40|24488.1|24408.1|24488.07|24408.07|24488.1|24408.1|24487.79|24407.79|8
1733036630000|2024-12-01 07:03:50|24487.87|24407.87|24486.76|24406.76|24487.87|24407.87|24486.76|24406.76|10
1733036640000|2024-12-01 07:04:00|24487.11|24407.11|24489.16|24409.16|24489.38|24409.38|24487.11|24407.11|10
1733036650000|2024-12-01 07:04:10|24489.08|24409.08|24491.83|24411.83|24491.83|24411.83|24489.08|24409.08|10
1733036660000|2024-12-01 07:04:20|24491.94|24411.94|24492.32|24412.32|24492.32|24412.32|24491.72|24411.72|9
1733036670000|2024-12-01 07:04:30|24492.58|24412.58|24495.75|24415.75|24495.75|24415.75|24492.58|24412.58|10
1733036680000|2024-12-01 07:04:40|24496.07|24416.07|24496.4|24416.4|24497|24417|24496.07|24416.07|10
1733036690000|2024-12-01 07:04:50|24496.44|24416.44|24498.39|24418.39|24498.39|24418.39|24496.36|24416.36|10
1733036700000|2024-12-01 07:05:00|24498.98|24418.98|24497.62|24417.62|24498.98|24418.98|24497.03|24417.03|9
1733036710000|2024-12-01 07:05:10|24497.46|24417.46|24498.82|24418.82|24498.87|24418.87|24497.03|24417.03|9
1733036720000|2024-12-01 07:05:20|24498.84|24418.84|24500.78|24420.78|24500.81|24420.81|24498.31|24418.31|10
1733036730000|2024-12-01 07:05:30|24500.87|24420.87|24499.87|24419.87|24500.98|24420.98|24499.87|24419.87|9
1733036740000|2024-12-01 07:05:40|24499.82|24419.82|24501.4|24421.4|24501.4|24421.4|24499.63|24419.63|10
1733036750000|2024-12-01 07:05:50|24501.31|24421.31|24500.65|24420.65|24501.31|24421.31|24500.65|24420.65|10
1733036760000|2024-12-01 07:06:00|24499.67|24419.67|24498.3|24418.3|24500.67|24420.67|24498.3|24418.3|10
1733036770000|2024-12-01 07:06:10|24498.07|24418.07|24495.11|24415.11|24499.69|24419.69|24495.11|24415.11|10
1733036780000|2024-12-01 07:06:20|24495.06|24415.06|24496.23|24416.23|24496.23|24416.23|24494.32|24414.32|10
1733036790000|2024-12-01 07:06:30|24496.14|24416.14|24494.46|24414.46|24496.14|24416.14|24494.46|24414.46|10
1733036800000|2024-12-01 07:06:40|24494.15|24414.15|24493.87|24413.87|24494.24|24414.24|24493.28|24413.28|9
1733036810000|2024-12-01 07:06:50|24493.85|24413.85|24491.48|24411.48|24493.85|24413.85|24491.41|24411.41|7
1733036820000|2024-12-01 07:07:00|24491.55|24411.55|24488.14|24408.14|24492.05|24412.05|24488.14|24408.14|10
1733036830000|2024-12-01 07:07:10|24487.59|24407.59|24486.18|24406.18|24487.59|24407.59|24485.66|24405.66|10
1733036840000|2024-12-01 07:07:20|24485.85|24405.85|24484.8|24404.8|24485.85|24405.85|24484.08|24404.08|10
1733036850000|2024-12-01 07:07:30|24484.82|24404.82|24486.35|24406.35|24487.24|24407.24|24484.82|24404.82|10
1733036860000|2024-12-01 07:07:40|24486.14|24406.14|24488.51|24408.51|24488.51|24408.51|24485.97|24405.97|10
1733036870000|2024-12-01 07:07:50|24488.52|24408.52|24487.94|24407.94|24488.52|24408.52|24487.84|24407.84|9
1733036880000|2024-12-01 07:08:00|24487.97|24407.97|24485.68|24405.68|24487.97|24407.97|24485.68|24405.68|10
1733036890000|2024-12-01 07:08:10|24485.46|24405.46|24485.07|24405.07|24485.46|24405.46|24484.89|24404.89|10
1733036900000|2024-12-01 07:08:20|24485.3|24405.3|24486.67|24406.67|24486.67|24406.67|24484.79|24404.79|9
1733036910000|2024-12-01 07:08:30|24487|24407|24488.85|24408.85|24488.85|24408.85|24487|24407|10
1733036920000|2024-12-01 07:08:40|24488.84|24408.84|24491.47|24411.47|24491.51|24411.51|24488.84|24408.84|10
1733036930000|2024-12-01 07:08:50|24491.51|24411.51|24494.91|24414.91|24494.91|24414.91|24491.51|24411.51|10
1733036940000|2024-12-01 07:09:00|24495.06|24415.06|24495.57|24415.57|24496.39|24416.39|24495.06|24415.06|10
1733036950000|2024-12-01 07:09:10|24495.45|24415.45|24494.25|24414.25|24495.45|24415.45|24493.48|24413.48|10
1733036960000|2024-12-01 07:09:20|24494.48|24414.48|24492.31|24412.31|24494.48|24414.48|24492.31|24412.31|9
1733036970000|2024-12-01 07:09:30|24492.28|24412.28|24491.66|24411.66|24492.39|24412.39|24491.57|24411.57|10
1733036980000|2024-12-01 07:09:40|24491.14|24411.14|24490.01|24410.01|24491.14|24411.14|24489.48|24409.48|10
1733036990000|2024-12-01 07:09:50|24488.31|24408.31|24486.73|24406.73|24488.31|24408.31|24486.73|24406.73|10
1733037000000|2024-12-01 07:10:00|24486.55|24406.55|24485.65|24405.65|24486.84|24406.84|24485.65|24405.65|9
1733037010000|2024-12-01 07:10:10|24485.25|24405.25|24482.76|24402.76|24485.25|24405.25|24482.76|24402.76|10
1733037020000|2024-12-01 07:10:20|24483.57|24403.57|24483.4|24403.4|24483.57|24403.57|24483.1|24403.1|10
1733037030000|2024-12-01 07:10:30|24483.28|24403.28|24484.62|24404.62|24484.62|24404.62|24483.28|24403.28|10
1733037040000|2024-12-01 07:10:40|24484.67|24404.67|24485.61|24405.61|24485.61|24405.61|24484.67|24404.67|9
1733037050000|2024-12-01 07:10:50|24485.92|24405.92|24488.25|24408.25|24488.29|24408.29|24485.92|24405.92|10
1733037060000|2024-12-01 07:11:00|24488.44|24408.44|24487.13|24407.13|24488.44|24408.44|24487.08|24407.08|9
1733037070000|2024-12-01 07:11:10|24486.85|24406.85|24484.43|24404.43|24486.85|24406.85|24484.41|24404.41|10
1733037080000|2024-12-01 07:11:20|24483.98|24403.98|24483.35|24403.35|24484.05|24404.05|24483.35|24403.35|10
1733037090000|2024-12-01 07:11:30|24483.39|24403.39|24483.7|24403.7|24483.79|24403.79|24483.19|24403.19|8
1733037100000|2024-12-01 07:11:40|24483.81|24403.81|24481.97|24401.97|24483.81|24403.81|24481.97|24401.97|10
1733037110000|2024-12-01 07:11:50|24481.93|24401.93|24483.55|24403.55|24483.82|24403.82|24481.93|24401.93|10
1733037120000|2024-12-01 07:12:00|24483.56|24403.56|24481.57|24401.57|24483.6|24403.6|24481.57|24401.57|9
1733037130000|2024-12-01 07:12:10|24481.47|24401.47|24481.2|24401.2|24481.47|24401.47|24481.12|24401.12|10
1733037140000|2024-12-01 07:12:20|24481.09|24401.09|24480.76|24400.76|24481.24|24401.24|24480.76|24400.76|10
1733037150000|2024-12-01 07:12:30|24480.91|24400.91|24480.74|24400.74|24480.91|24400.91|24480.32|24400.32|10
1733037160000|2024-12-01 07:12:40|24480.7|24400.7|24481.4|24401.4|24481.55|24401.55|24480.69|24400.69|9
1733037170000|2024-12-01 07:12:50|24481.71|24401.71|24481.66|24401.66|24482.21|24402.21|24481.41|24401.41|10
1733037180000|2024-12-01 07:13:00|24481.62|24401.62|24481.44|24401.44|24481.94|24401.94|24481.04|24401.04|9
1733037190000|2024-12-01 07:13:10|24481.39|24401.39|24480.41|24400.41|24481.39|24401.39|24480.24|24400.24|9
1733037200000|2024-12-01 07:13:20|24480.24|24400.24|24480.84|24400.84|24481.24|24401.24|24480.24|24400.24|9
1733037210000|2024-12-01 07:13:30|24480.81|24400.81|24477.05|24397.05|24480.81|24400.81|24477.05|24397.05|8
1733037220000|2024-12-01 07:13:40|24476.96|24396.96|24475.28|24395.28|24476.96|24396.96|24475.22|24395.22|10
1733037230000|2024-12-01 07:13:50|24475.19|24395.19|24473.74|24393.74|24475.19|24395.19|24473.57|24393.57|10
1733037240000|2024-12-01 07:14:00|24473.82|24393.82|24471.83|24391.83|24474.4|24394.4|24471.18|24391.18|10
1733037250000|2024-12-01 07:14:10|24471.77|24391.77|24470.89|24390.89|24471.77|24391.77|24470.89|24390.89|9
1733037260000|2024-12-01 07:14:20|24470.54|24390.54|24472.31|24392.31|24472.49|24392.49|24470.54|24390.54|10
1733037270000|2024-12-01 07:14:30|24472.33|24392.33|24472.13|24392.13|24472.87|24392.87|24472.11|24392.11|10
1733037280000|2024-12-01 07:14:40|24471.92|24391.92|24472.57|24392.57|24472.72|24392.72|24471.9|24391.9|8
1733037290000|2024-12-01 07:14:50|24472.33|24392.33|24470.5|24390.5|24472.33|24392.33|24470.43|24390.43|9
1733037300000|2024-12-01 07:15:00|24471.08|24391.08|24473.04|24393.04|24473.04|24393.04|24471.08|24391.08|10
1733037310000|2024-12-01 07:15:10|24473.25|24393.25|24475.7|24395.7|24475.7|24395.7|24473.18|24393.18|10
1733037320000|2024-12-01 07:15:20|24475.92|24395.92|24477.78|24397.78|24478.05|24398.05|24475.91|24395.91|10
1733037330000|2024-12-01 07:15:30|24477.68|24397.68|24478.56|24398.56|24478.56|24398.56|24476.8|24396.8|10
1733037340000|2024-12-01 07:15:40|24478.66|24398.66|24479.98|24399.98|24479.98|24399.98|24478.66|24398.66|9
1733037350000|2024-12-01 07:15:50|24480.16|24400.16|24482.15|24402.15|24482.32|24402.32|24480.16|24400.16|9
1733037360000|2024-12-01 07:16:00|24482.25|24402.25|24481.08|24401.08|24482.25|24402.25|24481.05|24401.05|9
1733037370000|2024-12-01 07:16:10|24481.09|24401.09|24485.05|24405.05|24485.05|24405.05|24481.07|24401.07|10
1733037380000|2024-12-01 07:16:20|24485.89|24405.89|24488.4|24408.4|24488.4|24408.4|24485.89|24405.89|9
1733037390000|2024-12-01 07:16:30|24488.42|24408.42|24494.74|24414.74|24494.74|24414.74|24488.42|24408.42|9
1733037400000|2024-12-01 07:16:40|24494.57|24414.57|24489.52|24409.52|24495.61|24415.61|24489.12|24409.12|10
1733037410000|2024-12-01 07:16:50|24489.58|24409.58|24490.48|24410.48|24490.48|24410.48|24489.41|24409.41|9
1733037420000|2024-12-01 07:17:00|24490.47|24410.47|24489.98|24409.98|24490.47|24410.47|24488.84|24408.84|10
1733037430000|2024-12-01 07:17:10|24490.74|24410.74|24494.23|24414.23|24494.23|24414.23|24490.74|24410.74|10
1733037440000|2024-12-01 07:17:20|24494.72|24414.72|24494.32|24414.32|24494.72|24414.72|24494.23|24414.23|10
1733037450000|2024-12-01 07:17:30|24496.08|24416.08|24496.65|24416.65|24496.65|24416.65|24495.25|24415.25|10
1733037460000|2024-12-01 07:17:40|24496.72|24416.72|24499.97|24419.97|24499.97|24419.97|24496.62|24416.62|10
1733037470000|2024-12-01 07:17:50|24504.84|24424.84|24505.36|24425.36|24505.48|24425.48|24504.67|24424.67|10
1733037480000|2024-12-01 07:18:00|24505.33|24425.33|24505.77|24425.77|24505.77|24425.77|24504.22|24424.22|9
1733037490000|2024-12-01 07:18:10|24505.98|24425.98|24507.1|24427.1|24507.19|24427.19|24505.98|24425.98|10
1733037500000|2024-12-01 07:18:20|24506.59|24426.59|24506.83|24426.83|24506.86|24426.86|24506.14|24426.14|10
1733037510000|2024-12-01 07:18:30|24506.92|24426.92|24502.19|24422.19|24508.16|24428.16|24501.25|24421.25|10
1733037520000|2024-12-01 07:18:40|24502.59|24422.59|24504.55|24424.55|24505.4|24425.4|24502.59|24422.59|10
1733037530000|2024-12-01 07:18:50|24504.78|24424.78|24507.41|24427.41|24507.41|24427.41|24504.39|24424.39|10
1733037540000|2024-12-01 07:19:00|24507.51|24427.51|24509.44|24429.44|24509.55|24429.55|24507.51|24427.51|10
1733037550000|2024-12-01 07:19:10|24509.47|24429.47|24511.37|24431.37|24511.37|24431.37|24509.04|24429.04|8
1733037560000|2024-12-01 07:19:20|24511.13|24431.13|24512.5|24432.5|24512.5|24432.5|24510.82|24430.82|10
1733037570000|2024-12-01 07:19:30|24512.49|24432.49|24521.21|24441.21|24521.21|24441.21|24512.49|24432.49|10
1733037580000|2024-12-01 07:19:40|24521.29|24441.29|24522.49|24442.49|24522.68|24442.68|24521.29|24441.29|10
1733037590000|2024-12-01 07:19:50|24522.61|24442.61|24521.4|24441.4|24522.69|24442.69|24521.4|24441.4|10
1733037600000|2024-12-01 07:20:00|24521.25|24441.25|24521.82|24441.82|24522.14|24442.14|24521.21|24441.21|10
1733037610000|2024-12-01 07:20:10|24521.86|24441.86|24522.67|24442.67|24523.01|24443.01|24521.86|24441.86|10
1733037620000|2024-12-01 07:20:20|24523.02|24443.02|24521.74|24441.74|24523.2|24443.2|24521.64|24441.64|8
1733037630000|2024-12-01 07:20:30|24521.57|24441.57|24523.39|24443.39|24523.46|24443.46|24521.57|24441.57|10
1733037640000|2024-12-01 07:20:40|24522.98|24442.98|24522.44|24442.44|24522.98|24442.98|24522.44|24442.44|9
1733037650000|2024-12-01 07:20:50|24522.57|24442.57|24520.42|24440.42|24522.62|24442.62|24520.42|24440.42|10
1733037660000|2024-12-01 07:21:00|24520.33|24440.33|24516.65|24436.65|24520.33|24440.33|24516.65|24436.65|10
1733037670000|2024-12-01 07:21:10|24516.23|24436.23|24519.52|24439.52|24519.52|24439.52|24516|24436|10
1733037680000|2024-12-01 07:21:20|24519.24|24439.24|24519.18|24439.18|24519.26|24439.26|24518.78|24438.78|10
1733037690000|2024-12-01 07:21:30|24519.19|24439.19|24521.36|24441.36|24521.36|24441.36|24519.19|24439.19|10
1733037700000|2024-12-01 07:21:40|24521.2|24441.2|24522.63|24442.63|24522.63|24442.63|24521.12|24441.12|9
1733037710000|2024-12-01 07:21:50|24522.76|24442.76|24524.67|24444.67|24524.99|24444.99|24522.76|24442.76|10
1733037720000|2024-12-01 07:22:00|24524.55|24444.55|24521.89|24441.89|24524.55|24444.55|24521.89|24441.89|10
1733037730000|2024-12-01 07:22:10|24521.96|24441.96|24523.56|24443.56|24525.16|24445.16|24521.96|24441.96|10
1733037740000|2024-12-01 07:22:20|24523.73|24443.73|24524.46|24444.46|24524.46|24444.46|24523.73|24443.73|10
1733037750000|2024-12-01 07:22:30|24524.04|24444.04|24522.5|24442.5|24524.17|24444.17|24522.5|24442.5|10
1733037760000|2024-12-01 07:22:40|24522.4|24442.4|24518.86|24438.86|24522.4|24442.4|24518.86|24438.86|10
1733037770000|2024-12-01 07:22:50|24517.58|24437.58|24515.43|24435.43|24517.58|24437.58|24514.62|24434.62|10
1733037780000|2024-12-01 07:23:00|24514.33|24434.33|24514.81|24434.81|24515.37|24435.37|24514.15|24434.15|10
1733037790000|2024-12-01 07:23:10|24514.96|24434.96|24515.22|24435.22|24516.11|24436.11|24514.48|24434.48|9
1733037800000|2024-12-01 07:23:20|24515.3|24435.3|24514.37|24434.37|24515.34|24435.34|24514.09|24434.09|10
1733037810000|2024-12-01 07:23:30|24514.36|24434.36|24515.6|24435.6|24515.6|24435.6|24514.36|24434.36|7
1733037820000|2024-12-01 07:23:40|24515.99|24435.99|24515.21|24435.21|24515.99|24435.99|24515.21|24435.21|10
1733037830000|2024-12-01 07:23:50|24514.86|24434.86|24514.85|24434.85|24514.87|24434.87|24513.88|24433.88|9
1733037840000|2024-12-01 07:24:00|24514.93|24434.93|24519.3|24439.3|24519.3|24439.3|24514.93|24434.93|10
1733037850000|2024-12-01 07:24:10|24518.66|24438.66|24518.5|24438.5|24518.96|24438.96|24518.39|24438.39|10
1733037860000|2024-12-01 07:24:20|24518.66|24438.66|24519.7|24439.7|24519.96|24439.96|24518.62|24438.62|10
1733037870000|2024-12-01 07:24:30|24519.77|24439.77|24521.81|24441.81|24521.84|24441.84|24519.77|24439.77|10
1733037880000|2024-12-01 07:24:40|24521.58|24441.58|24521.97|24441.97|24522.41|24442.41|24521|24441|10
1733037890000|2024-12-01 07:24:50|24521.7|24441.7|24520.85|24440.85|24521.7|24441.7|24520.85|24440.85|10
1733037900000|2024-12-01 07:25:00|24520.98|24440.98|24520.58|24440.58|24520.98|24440.98|24519.89|24439.89|10
1733037910000|2024-12-01 07:25:10|24520.42|24440.42|24518.75|24438.75|24520.42|24440.42|24518.75|24438.75|10
1733037920000|2024-12-01 07:25:20|24518.55|24438.55|24520.37|24440.37|24520.38|24440.38|24518.55|24438.55|10
1733037930000|2024-12-01 07:25:30|24520.55|24440.55|24521.08|24441.08|24521.75|24441.75|24520.35|24440.35|10
1733037940000|2024-12-01 07:25:40|24520.91|24440.91|24522.08|24442.08|24522.08|24442.08|24520.73|24440.73|10
1733037950000|2024-12-01 07:25:50|24522.13|24442.13|24525.48|24445.48|24525.48|24445.48|24522.09|24442.09|10
1733037960000|2024-12-01 07:26:00|24532.92|24452.92|24533.05|24453.05|24533.14|24453.14|24532.63|24452.63|10
1733037970000|2024-12-01 07:26:10|24533.35|24453.35|24533.69|24453.69|24535.2|24455.2|24533.35|24453.35|10
1733037980000|2024-12-01 07:26:20|24533.3|24453.3|24534.81|24454.81|24534.81|24454.81|24533.3|24453.3|10
1733037990000|2024-12-01 07:26:30|24534.96|24454.96|24537.72|24457.72|24537.72|24457.72|24534.96|24454.96|9
1733038000000|2024-12-01 07:26:40|24537.64|24457.64|24538.36|24458.36|24538.46|24458.46|24537.43|24457.43|10
1733038010000|2024-12-01 07:26:50|24539.25|24459.25|24541.86|24461.86|24541.86|24461.86|24539.25|24459.25|10
1733038020000|2024-12-01 07:27:00|24541.94|24461.94|24544.09|24464.09|24544.09|24464.09|24541.94|24461.94|10
1733038030000|2024-12-01 07:27:10|24544.1|24464.1|24545.04|24465.04|24545.76|24465.76|24544.1|24464.1|10
1733038040000|2024-12-01 07:27:20|24545.68|24465.68|24546.37|24466.37|24546.37|24466.37|24544.94|24464.94|8
1733038050000|2024-12-01 07:27:30|24546.35|24466.35|24545.71|24465.71|24546.37|24466.37|24545.16|24465.16|10
1733038060000|2024-12-01 07:27:40|24545.65|24465.65|24546|24466|24546.97|24466.97|24545.65|24465.65|10
1733038070000|2024-12-01 07:27:50|24545.82|24465.82|24544.68|24464.68|24545.82|24465.82|24544.68|24464.68|9
1733038080000|2024-12-01 07:28:00|24544.73|24464.73|24543.71|24463.71|24545.06|24465.06|24543.71|24463.71|8
1733038090000|2024-12-01 07:28:10|24543.72|24463.72|24544.16|24464.16|24544.16|24464.16|24543.61|24463.61|10
1733038100000|2024-12-01 07:28:20|24550.16|24470.16|24554.11|24474.11|24554.11|24474.11|24550.16|24470.16|9
1733038110000|2024-12-01 07:28:30|24554.21|24474.21|24555.86|24475.86|24555.89|24475.89|24554.21|24474.21|10
1733038120000|2024-12-01 07:28:40|24555.87|24475.87|24558.71|24478.71|24558.71|24478.71|24555.87|24475.87|10
1733038130000|2024-12-01 07:28:50|24558.12|24478.12|24556.91|24476.91|24558.12|24478.12|24556.91|24476.91|9
1733038140000|2024-12-01 07:29:00|24556.79|24476.79|24557.87|24477.87|24557.87|24477.87|24556.72|24476.72|10
1733038150000|2024-12-01 07:29:10|24557.77|24477.77|24556.92|24476.92|24557.77|24477.77|24556.77|24476.77|10
1733038160000|2024-12-01 07:29:20|24556.9|24476.9|24556.74|24476.74|24556.95|24476.95|24556.33|24476.33|10
1733038170000|2024-12-01 07:29:30|24556.72|24476.72|24556.78|24476.78|24557.14|24477.14|24556.44|24476.44|10
1733038180000|2024-12-01 07:29:40|24557.05|24477.05|24557.85|24477.85|24557.85|24477.85|24557.01|24477.01|9
1733038190000|2024-12-01 07:29:50|24557.86|24477.86|24557.55|24477.55|24557.86|24477.86|24557.52|24477.52|10
1733038200000|2024-12-01 07:30:00|24557.72|24477.72|24559.18|24479.18|24559.25|24479.25|24557.72|24477.72|10
1733038210000|2024-12-01 07:30:10|24559.36|24479.36|24563.66|24483.66|24563.66|24483.66|24559.36|24479.36|9
1733038220000|2024-12-01 07:30:20|24563.78|24483.78|24567.43|24487.43|24567.43|24487.43|24563.78|24483.78|10
1733038230000|2024-12-01 07:30:30|24567.76|24487.76|24569.27|24489.27|24569.27|24489.27|24567.76|24487.76|10
1733038240000|2024-12-01 07:30:40|24569.09|24489.09|24569.85|24489.85|24569.88|24489.88|24568.95|24488.95|10
1733038250000|2024-12-01 07:30:50|24570.12|24490.12|24569.78|24489.78|24570.24|24490.24|24569.3|24489.3|10
1733038260000|2024-12-01 07:31:00|24569.33|24489.33|24571.45|24491.45|24571.45|24491.45|24569.33|24489.33|10
1733038270000|2024-12-01 07:31:10|24571.4|24491.4|24572.55|24492.55|24573.13|24493.13|24571.4|24491.4|10
1733038280000|2024-12-01 07:31:20|24572.52|24492.52|24573.38|24493.38|24573.71|24493.71|24572.52|24492.52|10
1733038290000|2024-12-01 07:31:30|24573.67|24493.67|24573.2|24493.2|24573.67|24493.67|24572.73|24492.73|9
1733038300000|2024-12-01 07:31:40|24572.76|24492.76|24572.66|24492.66|24572.77|24492.77|24572.51|24492.51|10
1733038310000|2024-12-01 07:31:50|24572.62|24492.62|24571.91|24491.91|24572.65|24492.65|24571.91|24491.91|10
1733038320000|2024-12-01 07:32:00|24571.8|24491.8|24570.26|24490.26|24571.8|24491.8|24569.96|24489.96|9
1733038330000|2024-12-01 07:32:10|24569.26|24489.26|24568.76|24488.76|24569.4|24489.4|24568.62|24488.62|10
1733038340000|2024-12-01 07:32:20|24568.22|24488.22|24566.33|24486.33|24568.4|24488.4|24566.1|24486.1|10
1733038350000|2024-12-01 07:32:30|24565.38|24485.38|24561.18|24481.18|24565.38|24485.38|24560.93|24480.93|10
1733038360000|2024-12-01 07:32:40|24560.75|24480.75|24561.92|24481.92|24561.92|24481.92|24560.58|24480.58|10
1733038370000|2024-12-01 07:32:50|24562.12|24482.12|24560.98|24480.98|24562.12|24482.12|24560.25|24480.25|9
1733038380000|2024-12-01 07:33:00|24561.86|24481.86|24564.55|24484.55|24564.55|24484.55|24561.86|24481.86|10
1733038390000|2024-12-01 07:33:10|24565.15|24485.15|24567.43|24487.43|24567.86|24487.86|24565.15|24485.15|10
1733038400000|2024-12-01 07:33:20|24565.95|24485.95|24561.77|24481.77|24565.95|24485.95|24561.77|24481.77|10
1733038410000|2024-12-01 07:33:30|24561.57|24481.57|24561.32|24481.32|24561.96|24481.96|24561.13|24481.13|9
1733038420000|2024-12-01 07:33:40|24561.3|24481.3|24560.94|24480.94|24561.3|24481.3|24560.62|24480.62|9
1733038430000|2024-12-01 07:33:50|24560.51|24480.51|24559.48|24479.48|24560.89|24480.89|24559.48|24479.48|10
1733038440000|2024-12-01 07:34:00|24559.3|24479.3|24560.64|24480.64|24560.64|24480.64|24559.23|24479.23|10
1733038450000|2024-12-01 07:34:10|24560.81|24480.81|24562.24|24482.24|24562.24|24482.24|24560.81|24480.81|10
1733038460000|2024-12-01 07:34:20|24562.27|24482.27|24558.59|24478.59|24562.46|24482.46|24558.59|24478.59|10
1733038470000|2024-12-01 07:34:30|24558.12|24478.12|24551.62|24471.62|24558.12|24478.12|24551.62|24471.62|10
1733038480000|2024-12-01 07:34:40|24551.38|24471.38|24549.68|24469.68|24551.38|24471.38|24549.68|24469.68|8
1733038490000|2024-12-01 07:34:50|24549.87|24469.87|24551.32|24471.32|24551.32|24471.32|24549.17|24469.17|10
1733038500000|2024-12-01 07:35:00|24551.29|24471.29|24549.91|24469.91|24551.51|24471.51|24549.68|24469.68|10
1733038510000|2024-12-01 07:35:10|24549.57|24469.57|24548.78|24468.78|24549.57|24469.57|24548.26|24468.26|10
1733038520000|2024-12-01 07:35:20|24549.19|24469.19|24552.17|24472.17|24552.17|24472.17|24549.19|24469.19|10
1733038530000|2024-12-01 07:35:30|24552.22|24472.22|24541.59|24461.59|24552.27|24472.27|24541.59|24461.59|10
1733038540000|2024-12-01 07:35:40|24541.71|24461.71|24541.79|24461.79|24542.08|24462.08|24541.22|24461.22|10
1733038550000|2024-12-01 07:35:50|24542.36|24462.36|24550.45|24470.45|24550.45|24470.45|24541.32|24461.32|10
1733038560000|2024-12-01 07:36:00|24550.48|24470.48|24550.18|24470.18|24551.05|24471.05|24549.76|24469.76|10
1733038570000|2024-12-01 07:36:10|24550.07|24470.07|24550.36|24470.36|24550.36|24470.36|24549.88|24469.88|10
1733038580000|2024-12-01 07:36:20|24550.34|24470.34|24548.41|24468.41|24550.36|24470.36|24548.32|24468.32|10
1733038590000|2024-12-01 07:36:30|24549.66|24469.66|24547.2|24467.2|24550.65|24470.65|24546.49|24466.49|10
1733038600000|2024-12-01 07:36:40|24547.18|24467.18|24549.11|24469.11|24549.14|24469.14|24546.89|24466.89|10
1733038610000|2024-12-01 07:36:50|24550.17|24470.17|24548.97|24468.97|24550.27|24470.27|24548.97|24468.97|9
1733038620000|2024-12-01 07:37:00|24548.9|24468.9|24547.12|24467.12|24548.95|24468.95|24547.12|24467.12|10
1733038630000|2024-12-01 07:37:10|24546.7|24466.7|24545.63|24465.63|24546.75|24466.75|24545.63|24465.63|10
1733038640000|2024-12-01 07:37:20|24544.17|24464.17|24543.92|24463.92|24544.2|24464.2|24543.68|24463.68|10
1733038650000|2024-12-01 07:37:30|24543.9|24463.9|24543.86|24463.86|24543.9|24463.9|24542.58|24462.58|9
1733038660000|2024-12-01 07:37:40|24543.93|24463.93|24545|24465|24545.63|24465.63|24543.88|24463.88|10
1733038670000|2024-12-01 07:37:50|24544.79|24464.79|24544.09|24464.09|24544.79|24464.79|24543.98|24463.98|10
1733038680000|2024-12-01 07:38:00|24544.04|24464.04|24545.18|24465.18|24545.18|24465.18|24544.04|24464.04|10
1733038690000|2024-12-01 07:38:10|24545.23|24465.23|24544.16|24464.16|24545.23|24465.23|24543.7|24463.7|9
1733038700000|2024-12-01 07:38:20|24544.27|24464.27|24544.36|24464.36|24544.39|24464.39|24544.04|24464.04|8
1733038710000|2024-12-01 07:38:30|24544.16|24464.16|24543.89|24463.89|24544.16|24464.16|24543.16|24463.16|10
1733038720000|2024-12-01 07:38:40|24543.95|24463.95|24543.71|24463.71|24543.95|24463.95|24543.27|24463.27|7
1733038730000|2024-12-01 07:38:50|24544.19|24464.19|24544.07|24464.07|24544.19|24464.19|24543.86|24463.86|8
1733038740000|2024-12-01 07:39:00|24544.15|24464.15|24543.94|24463.94|24544.15|24464.15|24543.29|24463.29|10
1733038750000|2024-12-01 07:39:10|24543.98|24463.98|24543.3|24463.3|24544.23|24464.23|24543.1|24463.1|10
1733038760000|2024-12-01 07:39:20|24543.26|24463.26|24543.34|24463.34|24543.35|24463.35|24542.57|24462.57|10
1733038770000|2024-12-01 07:39:30|24543.29|24463.29|24541.53|24461.53|24543.29|24463.29|24541.35|24461.35|9
1733038780000|2024-12-01 07:39:40|24541.52|24461.52|24539.13|24459.13|24541.52|24461.52|24539.13|24459.13|10
1733038790000|2024-12-01 07:39:50|24538.9|24458.9|24537.86|24457.86|24538.9|24458.9|24537.7|24457.7|9
1733038800000|2024-12-01 07:40:00|24537.34|24457.34|24538.03|24458.03|24538.03|24458.03|24537.34|24457.34|9
1733038810000|2024-12-01 07:40:10|24538.16|24458.16|24539.88|24459.88|24539.88|24459.88|24538.08|24458.08|10
1733038820000|2024-12-01 07:40:20|24540.06|24460.06|24539.46|24459.46|24540.06|24460.06|24539.46|24459.46|10
1733038830000|2024-12-01 07:40:30|24539.5|24459.5|24538.55|24458.55|24539.5|24459.5|24538.55|24458.55|9
1733038840000|2024-12-01 07:40:40|24538.67|24458.67|24538.49|24458.49|24538.67|24458.67|24538.16|24458.16|9
1733038850000|2024-12-01 07:40:50|24538.5|24458.5|24537.65|24457.65|24538.5|24458.5|24537.53|24457.53|9
1733038860000|2024-12-01 07:41:00|24537.68|24457.68|24535.96|24455.96|24537.93|24457.93|24535.87|24455.87|10
1733038870000|2024-12-01 07:41:10|24535.99|24455.99|24536.77|24456.77|24536.77|24456.77|24535.79|24455.79|10
1733038880000|2024-12-01 07:41:20|24537.28|24457.28|24535.68|24455.68|24537.28|24457.28|24535.18|24455.18|10
1733038890000|2024-12-01 07:41:30|24535.42|24455.42|24532.21|24452.21|24536.07|24456.07|24532.21|24452.21|10
1733038900000|2024-12-01 07:41:40|24532.16|24452.16|24532.8|24452.8|24533.02|24453.02|24532.12|24452.12|10
1733038910000|2024-12-01 07:41:50|24532.71|24452.71|24532.22|24452.22|24533.33|24453.33|24532.22|24452.22|10
1733038920000|2024-12-01 07:42:00|24532.2|24452.2|24531.94|24451.94|24532.94|24452.94|24531.94|24451.94|10
1733038930000|2024-12-01 07:42:10|24531.37|24451.37|24529.59|24449.59|24531.37|24451.37|24529.59|24449.59|9
1733038940000|2024-12-01 07:42:20|24529.46|24449.46|24527.52|24447.52|24529.46|24449.46|24527.52|24447.52|10
1733038950000|2024-12-01 07:42:30|24527.8|24447.8|24528.53|24448.53|24528.54|24448.54|24527.8|24447.8|10
1733038960000|2024-12-01 07:42:40|24528.54|24448.54|24528.55|24448.55|24528.55|24448.55|24528.37|24448.37|9
1733038970000|2024-12-01 07:42:50|24528.45|24448.45|24527.31|24447.31|24528.45|24448.45|24527.27|24447.27|10
1733038980000|2024-12-01 07:43:00|24527.21|24447.21|24529.8|24449.8|24529.86|24449.86|24527.21|24447.21|9
1733038990000|2024-12-01 07:43:10|24529.79|24449.79|24526.91|24446.91|24529.79|24449.79|24526.91|24446.91|9
1733039000000|2024-12-01 07:43:20|24526.96|24446.96|24525.15|24445.15|24526.96|24446.96|24525.15|24445.15|10
1733039010000|2024-12-01 07:43:30|24524.82|24444.82|24525.65|24445.65|24525.65|24445.65|24524.42|24444.42|9
1733039020000|2024-12-01 07:43:40|24525.77|24445.77|24526.57|24446.57|24526.57|24446.57|24525.53|24445.53|10
1733039030000|2024-12-01 07:43:50|24526.92|24446.92|24527.36|24447.36|24527.59|24447.59|24526.86|24446.86|10
1733039040000|2024-12-01 07:44:00|24527.22|24447.22|24528.04|24448.04|24528.04|24448.04|24526.95|24446.95|10
1733039050000|2024-12-01 07:44:10|24527.82|24447.82|24528.48|24448.48|24528.48|24448.48|24527.69|24447.69|10
1733039060000|2024-12-01 07:44:20|24533.01|24453.01|24533.12|24453.12|24533.16|24453.16|24532.93|24452.93|8
1733039070000|2024-12-01 07:44:30|24533.14|24453.14|24526.07|24446.07|24533.29|24453.29|24525.73|24445.73|9
1733039080000|2024-12-01 07:44:40|24526.08|24446.08|24526.8|24446.8|24526.8|24446.8|24526.08|24446.08|9
1733039090000|2024-12-01 07:44:50|24526.89|24446.89|24527.55|24447.55|24527.78|24447.78|24526.89|24446.89|10
1733039100000|2024-12-01 07:45:00|24527.39|24447.39|24527.77|24447.77|24527.81|24447.81|24527.12|24447.12|10
1733039110000|2024-12-01 07:45:10|24527.22|24447.22|24526.57|24446.57|24527.81|24447.81|24526.56|24446.56|10
1733039120000|2024-12-01 07:45:20|24526.3|24446.3|24526.21|24446.21|24526.3|24446.3|24524.59|24444.59|10
1733039130000|2024-12-01 07:45:30|24525.66|24445.66|24524.99|24444.99|24525.75|24445.75|24524.74|24444.74|10
1733039140000|2024-12-01 07:45:40|24524.95|24444.95|24524.74|24444.74|24525.02|24445.02|24524.74|24444.74|9
1733039150000|2024-12-01 07:45:50|24524.72|24444.72|24524.79|24444.79|24524.98|24444.98|24524.72|24444.72|9
1733039160000|2024-12-01 07:46:00|24524.33|24444.33|24525.14|24445.14|24525.14|24445.14|24524.33|24444.33|10
1733039170000|2024-12-01 07:46:10|24525.35|24445.35|24524.46|24444.46|24525.99|24445.99|24524.46|24444.46|10
1733039180000|2024-12-01 07:46:20|24524.12|24444.12|24523.96|24443.96|24525.21|24445.21|24523.96|24443.96|10
1733039190000|2024-12-01 07:46:30|24523.95|24443.95|24523.78|24443.78|24523.95|24443.95|24523.54|24443.54|10
1733039200000|2024-12-01 07:46:40|24523.81|24443.81|24524.68|24444.68|24524.68|24444.68|24523.81|24443.81|10
1733039210000|2024-12-01 07:46:50|24524.73|24444.73|24524.65|24444.65|24525.24|24445.24|24524.53|24444.53|10
1733039220000|2024-12-01 07:47:00|24524.39|24444.39|24523.85|24443.85|24524.39|24444.39|24523.61|24443.61|10
1733039230000|2024-12-01 07:47:10|24523.91|24443.91|24526.77|24446.77|24526.77|24446.77|24523.82|24443.82|10
1733039240000|2024-12-01 07:47:20|24527.75|24447.75|24525.43|24445.43|24527.75|24447.75|24525.39|24445.39|10
1733039250000|2024-12-01 07:47:30|24525.63|24445.63|24524.11|24444.11|24525.63|24445.63|24524.11|24444.11|10
1733039260000|2024-12-01 07:47:40|24524.09|24444.09|24536.57|24456.57|24536.57|24456.57|24523.72|24443.72|10
1733039270000|2024-12-01 07:47:50|24536.48|24456.48|24536.19|24456.19|24536.87|24456.87|24536|24456|9
1733039280000|2024-12-01 07:48:00|24536.06|24456.06|24537.68|24457.68|24537.71|24457.71|24536.06|24456.06|10
1733039290000|2024-12-01 07:48:10|24538.46|24458.46|24543.38|24463.38|24543.38|24463.38|24538.46|24458.46|10
1733039300000|2024-12-01 07:48:20|24543.43|24463.43|24545.85|24465.85|24546.06|24466.06|24543.43|24463.43|10
1733039310000|2024-12-01 07:48:30|24545.54|24465.54|24545.77|24465.77|24545.77|24465.77|24544.41|24464.41|10
1733039320000|2024-12-01 07:48:40|24545.59|24465.59|24545.94|24465.94|24546.01|24466.01|24545.45|24465.45|8
1733039330000|2024-12-01 07:48:50|24545.64|24465.64|24545.58|24465.58|24545.64|24465.64|24545.19|24465.19|10
1733039340000|2024-12-01 07:49:00|24545.37|24465.37|24545.55|24465.55|24545.76|24465.76|24545.27|24465.27|10
1733039350000|2024-12-01 07:49:10|24545.54|24465.54|24544.68|24464.68|24545.54|24465.54|24544.29|24464.29|10
1733039360000|2024-12-01 07:49:20|24544.54|24464.54|24542.99|24462.99|24544.65|24464.65|24542.99|24462.99|9
1733039370000|2024-12-01 07:49:30|24543.05|24463.05|24543.85|24463.85|24544.03|24464.03|24543.05|24463.05|10
1733039380000|2024-12-01 07:49:40|24543.75|24463.75|24543.86|24463.86|24544.41|24464.41|24543.73|24463.73|10
1733039390000|2024-12-01 07:49:50|24543.97|24463.97|24540.6|24460.6|24543.97|24463.97|24540.6|24460.6|10
1733039400000|2024-12-01 07:50:00|24541.01|24461.01|24541.32|24461.32|24541.38|24461.38|24540.77|24460.77|10
1733039410000|2024-12-01 07:50:10|24541.53|24461.53|24542.97|24462.97|24542.97|24462.97|24541.49|24461.49|10
1733039420000|2024-12-01 07:50:20|24543.12|24463.12|24541.64|24461.64|24543.12|24463.12|24541.54|24461.54|9
1733039430000|2024-12-01 07:50:30|24541.34|24461.34|24541.31|24461.31|24541.62|24461.62|24540.58|24460.58|10
1733039440000|2024-12-01 07:50:40|24541.43|24461.43|24539.94|24459.94|24541.43|24461.43|24539.73|24459.73|10
1733039450000|2024-12-01 07:50:50|24529.21|24449.21|24529.23|24449.23|24529.45|24449.45|24529.17|24449.17|9
1733039460000|2024-12-01 07:51:00|24528.84|24448.84|24530.58|24450.58|24530.58|24450.58|24528.7|24448.7|10
1733039470000|2024-12-01 07:51:10|24530.39|24450.39|24528.43|24448.43|24530.39|24450.39|24528.41|24448.41|10
1733039480000|2024-12-01 07:51:20|24528.72|24448.72|24530.46|24450.46|24530.74|24450.74|24528.72|24448.72|10
1733039490000|2024-12-01 07:51:30|24530.86|24450.86|24531.82|24451.82|24532.14|24452.14|24530.86|24450.86|9
1733039500000|2024-12-01 07:51:40|24531.8|24451.8|24529.16|24449.16|24531.87|24451.87|24529.16|24449.16|10
1733039510000|2024-12-01 07:51:50|24528.65|24448.65|24528.51|24448.51|24528.94|24448.94|24528.4|24448.4|10
1733039520000|2024-12-01 07:52:00|24528.46|24448.46|24527.82|24447.82|24528.94|24448.94|24527.72|24447.72|10
1733039530000|2024-12-01 07:52:10|24527.29|24447.29|24528|24448|24528|24448|24526.8|24446.8|10
1733039540000|2024-12-01 07:52:20|24528.06|24448.06|24528.29|24448.29|24528.8|24448.8|24528.06|24448.06|10
1733039550000|2024-12-01 07:52:30|24528.06|24448.06|24525.61|24445.61|24528.06|24448.06|24525.55|24445.55|9
1733039560000|2024-12-01 07:52:40|24525.67|24445.67|24525.37|24445.37|24526|24446|24525.37|24445.37|10
1733039570000|2024-12-01 07:52:50|24525.36|24445.36|24525.73|24445.73|24525.73|24445.73|24525.07|24445.07|9
1733039580000|2024-12-01 07:53:00|24525.54|24445.54|24524.35|24444.35|24525.57|24445.57|24523.51|24443.51|10
1733039590000|2024-12-01 07:53:10|24525.05|24445.05|24527.51|24447.51|24527.73|24447.73|24525.04|24445.04|10
1733039600000|2024-12-01 07:53:20|24527.47|24447.47|24527.86|24447.86|24527.97|24447.97|24526.5|24446.5|10
1733039610000|2024-12-01 07:53:30|24528.39|24448.39|24530.23|24450.23|24530.23|24450.23|24528.39|24448.39|10
1733039620000|2024-12-01 07:53:40|24530.24|24450.24|24532.35|24452.35|24532.37|24452.37|24530.24|24450.24|10
1733039630000|2024-12-01 07:53:50|24531.96|24451.96|24533.29|24453.29|24533.69|24453.69|24531.96|24451.96|10
1733039640000|2024-12-01 07:54:00|24534.09|24454.09|24533.26|24453.26|24534.21|24454.21|24533.19|24453.19|10
1733039650000|2024-12-01 07:54:10|24533.29|24453.29|24532.6|24452.6|24533.31|24453.31|24532.55|24452.55|10
1733039660000|2024-12-01 07:54:20|24532.55|24452.55|24533.15|24453.15|24533.15|24453.15|24532.55|24452.55|9
1733039670000|2024-12-01 07:54:30|24533.12|24453.12|24531.59|24451.59|24533.12|24453.12|24531.59|24451.59|9
1733039680000|2024-12-01 07:54:40|24531.45|24451.45|24530.61|24450.61|24531.54|24451.54|24530.59|24450.59|10
1733039690000|2024-12-01 07:54:50|24530.66|24450.66|24529.48|24449.48|24530.99|24450.99|24529.12|24449.12|10
1733039700000|2024-12-01 07:55:00|24529.68|24449.68|24525.52|24445.52|24529.87|24449.87|24525.52|24445.52|10
1733039710000|2024-12-01 07:55:10|24525.51|24445.51|24517.46|24437.46|24525.51|24445.51|24517.46|24437.46|10
1733039720000|2024-12-01 07:55:20|24517.18|24437.18|24515.74|24435.74|24517.93|24437.93|24515.74|24435.74|9
1733039730000|2024-12-01 07:55:30|24515.26|24435.26|24519.8|24439.8|24519.8|24439.8|24514.9|24434.9|9
1733039740000|2024-12-01 07:55:40|24520.32|24440.32|24527.13|24447.13|24527.13|24447.13|24520.32|24440.32|10
1733039750000|2024-12-01 07:55:50|24525.95|24445.95|24524.69|24444.69|24525.95|24445.95|24524.47|24444.47|10
1733039760000|2024-12-01 07:56:00|24524.74|24444.74|24525.4|24445.4|24525.4|24445.4|24524.57|24444.57|10
1733039770000|2024-12-01 07:56:10|24525.42|24445.42|24524.86|24444.86|24525.42|24445.42|24524.2|24444.2|10
1733039780000|2024-12-01 07:56:20|24524.97|24444.97|24523.24|24443.24|24525.23|24445.23|24523.24|24443.24|9
1733039790000|2024-12-01 07:56:30|24523.45|24443.45|24523.27|24443.27|24523.98|24443.98|24523.27|24443.27|9
1733039800000|2024-12-01 07:56:40|24523.22|24443.22|24528.5|24448.5|24528.5|24448.5|24523.22|24443.22|10
1733039810000|2024-12-01 07:56:50|24528.63|24448.63|24528.53|24448.53|24529.08|24449.08|24528.44|24448.44|10
1733039820000|2024-12-01 07:57:00|24526.65|24446.65|24526.45|24446.45|24526.65|24446.65|24526.3|24446.3|9
1733039830000|2024-12-01 07:57:10|24526.46|24446.46|24525.43|24445.43|24526.46|24446.46|24525.43|24445.43|8
1733039840000|2024-12-01 07:57:20|24525.27|24445.27|24523.93|24443.93|24525.27|24445.27|24523.93|24443.93|9
1733039850000|2024-12-01 07:57:30|24523.76|24443.76|24523.47|24443.47|24523.84|24443.84|24522.71|24442.71|10
1733039860000|2024-12-01 07:57:40|24523.44|24443.44|24522.4|24442.4|24523.44|24443.44|24522.4|24442.4|10
1733039870000|2024-12-01 07:57:50|24522.29|24442.29|24522.85|24442.85|24522.94|24442.94|24522.01|24442.01|10
1733039880000|2024-12-01 07:58:00|24522.95|24442.95|24520.58|24440.58|24523.01|24443.01|24520.58|24440.58|10
1733039890000|2024-12-01 07:58:10|24520.59|24440.59|24518.87|24438.87|24520.76|24440.76|24518.87|24438.87|10
1733039900000|2024-12-01 07:58:20|24518.58|24438.58|24517.41|24437.41|24518.58|24438.58|24517.41|24437.41|10
1733039910000|2024-12-01 07:58:30|24517.37|24437.37|24516.51|24436.51|24517.37|24437.37|24516.39|24436.39|10
1733039920000|2024-12-01 07:58:40|24516.83|24436.83|24517.26|24437.26|24517.5|24437.5|24516.83|24436.83|10
1733039930000|2024-12-01 07:58:50|24517.32|24437.32|24515.92|24435.92|24517.37|24437.37|24515.92|24435.92|10
1733039940000|2024-12-01 07:59:00|24516.02|24436.02|24516.29|24436.29|24516.34|24436.34|24515.94|24435.94|9
1733039950000|2024-12-01 07:59:10|24516.28|24436.28|24516.55|24436.55|24516.77|24436.77|24516.28|24436.28|9
1733039960000|2024-12-01 07:59:20|24516.94|24436.94|24517.36|24437.36|24517.36|24437.36|24516.94|24436.94|8
1733039970000|2024-12-01 07:59:30|24517.37|24437.37|24517.69|24437.69|24517.79|24437.79|24517.37|24437.37|10
1733039980000|2024-12-01 07:59:40|24517.71|24437.71|24518.33|24438.33|24518.88|24438.88|24517.69|24437.69|9
1733039990000|2024-12-01 07:59:50|24518.08|24438.08|24518.03|24438.03|24518.1|24438.1|24517.58|24437.58|8
1733040000000|2024-12-01 08:00:00|24517.97|24437.97|24516.51|24436.51|24517.98|24437.98|24516.51|24436.51|10
1733040010000|2024-12-01 08:00:10|24517.03|24437.03|24513.47|24433.47|24517.09|24437.09|24513.47|24433.47|8
1733040020000|2024-12-01 08:00:20|24513.49|24433.49|24507.77|24427.77|24513.49|24433.49|24507.64|24427.64|10
1733040030000|2024-12-01 08:00:30|24507.42|24427.42|24510.98|24430.98|24511.42|24431.42|24507.42|24427.42|10
1733040040000|2024-12-01 08:00:40|24510.49|24430.49|24512.06|24432.06|24512.06|24432.06|24510.24|24430.24|10
1733040050000|2024-12-01 08:00:50|24512.6|24432.6|24513.46|24433.46|24513.46|24433.46|24512.6|24432.6|10
1733040060000|2024-12-01 08:01:00|24512.97|24432.97|24509.82|24429.82|24512.97|24432.97|24509.82|24429.82|10
1733040070000|2024-12-01 08:01:10|24509.2|24429.2|24506.06|24426.06|24509.71|24429.71|24506.06|24426.06|10
1733040080000|2024-12-01 08:01:20|24505.57|24425.57|24501.58|24421.58|24505.57|24425.57|24501.58|24421.58|10
1733040090000|2024-12-01 08:01:30|24501.68|24421.68|24501.48|24421.48|24502.31|24422.31|24501.47|24421.47|9
1733040100000|2024-12-01 08:01:40|24502.11|24422.11|24507.61|24427.61|24507.61|24427.61|24502.11|24422.11|10
1733040110000|2024-12-01 08:01:50|24507.56|24427.56|24508.35|24428.35|24508.36|24428.36|24506.79|24426.79|10
1733040120000|2024-12-01 08:02:00|24509.02|24429.02|24506.36|24426.36|24509.14|24429.14|24506.32|24426.32|10
1733040130000|2024-12-01 08:02:10|24506.52|24426.52|24507.56|24427.56|24507.56|24427.56|24505.43|24425.43|10
1733040140000|2024-12-01 08:02:20|24507.93|24427.93|24502.63|24422.63|24507.93|24427.93|24502.63|24422.63|10
1733040150000|2024-12-01 08:02:30|24502.45|24422.45|24501.06|24421.06|24502.67|24422.67|24500.03|24420.03|10
1733040160000|2024-12-01 08:02:40|24500.73|24420.73|24501.16|24421.16|24501.24|24421.24|24500.56|24420.56|10
1733040170000|2024-12-01 08:02:50|24501.22|24421.22|24499.79|24419.79|24501.22|24421.22|24499.21|24419.21|10
1733040180000|2024-12-01 08:03:00|24499.77|24419.77|24496.01|24416.01|24499.78|24419.78|24496.01|24416.01|10
1733040190000|2024-12-01 08:03:10|24495.52|24415.52|24495.68|24415.68|24495.68|24415.68|24494.96|24414.96|10
1733040200000|2024-12-01 08:03:20|24495.13|24415.13|24498.17|24418.17|24498.17|24418.17|24495.13|24415.13|10
1733040210000|2024-12-01 08:03:30|24497.92|24417.92|24500.05|24420.05|24500.05|24420.05|24497.22|24417.22|10
1733040220000|2024-12-01 08:03:40|24500.42|24420.42|24500.84|24420.84|24501.33|24421.33|24500.02|24420.02|10
1733040230000|2024-12-01 08:03:50|24500.91|24420.91|24506.3|24426.3|24506.3|24426.3|24500.91|24420.91|10
1733040240000|2024-12-01 08:04:00|24507.16|24427.16|24514.19|24434.19|24514.19|24434.19|24507.16|24427.16|10
1733040250000|2024-12-01 08:04:10|24514.59|24434.59|24518.47|24438.47|24518.47|24438.47|24514.48|24434.48|10
1733040260000|2024-12-01 08:04:20|24518.65|24438.65|24518.15|24438.15|24519.06|24439.06|24518.15|24438.15|10
1733040270000|2024-12-01 08:04:30|24517.82|24437.82|24517.12|24437.12|24517.82|24437.82|24516.12|24436.12|10
1733040280000|2024-12-01 08:04:40|24517.05|24437.05|24516.09|24436.09|24517.05|24437.05|24516.09|24436.09|10
1733040290000|2024-12-01 08:04:50|24515.81|24435.81|24514.72|24434.72|24516.04|24436.04|24514.72|24434.72|10
1733040300000|2024-12-01 08:05:00|24514.75|24434.75|24513.86|24433.86|24514.75|24434.75|24513.39|24433.39|10
1733040310000|2024-12-01 08:05:10|24515.17|24435.17|24518.22|24438.22|24518.22|24438.22|24515.17|24435.17|10
1733040320000|2024-12-01 08:05:20|24518.46|24438.46|24519.67|24439.67|24519.67|24439.67|24517.73|24437.73|10
1733040330000|2024-12-01 08:05:30|24519.61|24439.61|24522.61|24442.61|24522.62|24442.62|24519.61|24439.61|10
1733040340000|2024-12-01 08:05:40|24522.02|24442.02|24524.12|24444.12|24524.12|24444.12|24521.89|24441.89|10
1733040350000|2024-12-01 08:05:50|24524.17|24444.17|24523.91|24443.91|24524.26|24444.26|24523.05|24443.05|10
1733040360000|2024-12-01 08:06:00|24523.9|24443.9|24526.04|24446.04|24526.04|24446.04|24523.9|24443.9|10
1733040370000|2024-12-01 08:06:10|24526.06|24446.06|24525.06|24445.06|24526.65|24446.65|24525.06|24445.06|10
1733040380000|2024-12-01 08:06:20|24525.09|24445.09|24526.03|24446.03|24526.03|24446.03|24524.34|24444.34|10
1733040390000|2024-12-01 08:06:30|24526.02|24446.02|24525.58|24445.58|24526.27|24446.27|24525.58|24445.58|10
1733040400000|2024-12-01 08:06:40|24525.62|24445.62|24525.55|24445.55|24525.64|24445.64|24524.82|24444.82|10
1733040410000|2024-12-01 08:06:50|24525.6|24445.6|24526.48|24446.48|24526.98|24446.98|24525.53|24445.53|10
1733040420000|2024-12-01 08:07:00|24526.14|24446.14|24522.6|24442.6|24526.14|24446.14|24522.6|24442.6|10
1733040430000|2024-12-01 08:07:10|24521.91|24441.91|24523.81|24443.81|24524.18|24444.18|24521.68|24441.68|10
1733040440000|2024-12-01 08:07:20|24524.09|24444.09|24524.48|24444.48|24525.08|24445.08|24522.81|24442.81|10
1733040450000|2024-12-01 08:07:30|24523.33|24443.33|24525.32|24445.32|24525.32|24445.32|24523.19|24443.19|10
1733040460000|2024-12-01 08:07:40|24525.46|24445.46|24526.09|24446.09|24526.21|24446.21|24525.46|24445.46|10
1733040470000|2024-12-01 08:07:50|24526.14|24446.14|24525.93|24445.93|24526.45|24446.45|24525.84|24445.84|10
1733040480000|2024-12-01 08:08:00|24525.92|24445.92|24520.86|24440.86|24525.92|24445.92|24520.86|24440.86|10
1733040490000|2024-12-01 08:08:10|24520.73|24440.73|24524.14|24444.14|24524.3|24444.3|24520.66|24440.66|10
1733040500000|2024-12-01 08:08:20|24524.33|24444.33|24522|24442|24524.49|24444.49|24522|24442|10
1733040510000|2024-12-01 08:08:30|24522.06|24442.06|24522.52|24442.52|24522.52|24442.52|24521.44|24441.44|10
1733040520000|2024-12-01 08:08:40|24522.53|24442.53|24524.05|24444.05|24525.72|24445.72|24522.04|24442.04|10
1733040530000|2024-12-01 08:08:50|24524.04|24444.04|24523.98|24443.98|24524.16|24444.16|24523.91|24443.91|10
1733040540000|2024-12-01 08:09:00|24523.96|24443.96|24523.6|24443.6|24523.97|24443.97|24522.93|24442.93|10
1733040550000|2024-12-01 08:09:10|24523.99|24443.99|24524.15|24444.15|24524.15|24444.15|24522.86|24442.86|10
1733040560000|2024-12-01 08:09:20|24524.19|24444.19|24519.32|24439.32|24524.19|24444.19|24519.32|24439.32|8
1733040570000|2024-12-01 08:09:30|24519.4|24439.4|24520.76|24440.76|24520.76|24440.76|24519.13|24439.13|10
1733040580000|2024-12-01 08:09:40|24521.36|24441.36|24520.41|24440.41|24521.9|24441.9|24520.41|24440.41|10
1733040590000|2024-12-01 08:09:50|24519.78|24439.78|24520.65|24440.65|24520.65|24440.65|24519.39|24439.39|10
1733040600000|2024-12-01 08:10:00|24520.27|24440.27|24520.5|24440.5|24520.83|24440.83|24520.27|24440.27|10
1733040610000|2024-12-01 08:10:10|24521.29|24441.29|24522.11|24442.11|24522.4|24442.4|24521.29|24441.29|10
1733040620000|2024-12-01 08:10:20|24522.42|24442.42|24522.39|24442.39|24523.06|24443.06|24521.83|24441.83|10
1733040630000|2024-12-01 08:10:30|24523.27|24443.27|24532.26|24452.26|24532.26|24452.26|24523.27|24443.27|10
1733040640000|2024-12-01 08:10:40|24532.25|24452.25|24534.33|24454.33|24534.33|24454.33|24532.25|24452.25|10
1733040650000|2024-12-01 08:10:50|24534.35|24454.35|24537.57|24457.57|24537.57|24457.57|24534.35|24454.35|10
1733040660000|2024-12-01 08:11:00|24540.4|24460.4|24543.12|24463.12|24543.12|24463.12|24540.4|24460.4|10
1733040670000|2024-12-01 08:11:10|24543.02|24463.02|24545.76|24465.76|24545.76|24465.76|24543.02|24463.02|10
1733040680000|2024-12-01 08:11:20|24545.77|24465.77|24548.09|24468.09|24548.09|24468.09|24544.66|24464.66|10
1733040690000|2024-12-01 08:11:30|24548.36|24468.36|24551.47|24471.47|24551.47|24471.47|24548.36|24468.36|10
1733040700000|2024-12-01 08:11:40|24551.37|24471.37|24551.8|24471.8|24552.45|24472.45|24551.16|24471.16|9
1733040710000|2024-12-01 08:11:50|24551.58|24471.58|24551.44|24471.44|24551.84|24471.84|24550.51|24470.51|10
1733040720000|2024-12-01 08:12:00|24551.53|24471.53|24551.53|24471.53|24551.53|24471.53|24551.03|24471.03|10
1733040730000|2024-12-01 08:12:10|24551.6|24471.6|24551.42|24471.42|24552.23|24472.23|24551.13|24471.13|9
1733040740000|2024-12-01 08:12:20|24551.82|24471.82|24553.69|24473.69|24553.73|24473.73|24551.76|24471.76|10
1733040750000|2024-12-01 08:12:30|24553.76|24473.76|24554.24|24474.24|24554.24|24474.24|24552.91|24472.91|10
1733040760000|2024-12-01 08:12:40|24554.09|24474.09|24554.11|24474.11|24554.24|24474.24|24553.57|24473.57|10
1733040770000|2024-12-01 08:12:50|24554.25|24474.25|24555.29|24475.29|24555.29|24475.29|24554.15|24474.15|10
1733040780000|2024-12-01 08:13:00|24555.52|24475.52|24560.62|24480.62|24560.62|24480.62|24555.52|24475.52|10
1733040790000|2024-12-01 08:13:10|24560.75|24480.75|24561.3|24481.3|24561.44|24481.44|24560.38|24480.38|10
1733040800000|2024-12-01 08:13:20|24560.95|24480.95|24561.32|24481.32|24561.32|24481.32|24560.08|24480.08|10
1733040810000|2024-12-01 08:13:30|24561.59|24481.59|24565.38|24485.38|24565.38|24485.38|24561.59|24481.59|10
1733040820000|2024-12-01 08:13:40|24565.53|24485.53|24563.25|24483.25|24566.62|24486.62|24563.25|24483.25|10
1733040830000|2024-12-01 08:13:50|24562.91|24482.91|24563.48|24483.48|24563.48|24483.48|24562.79|24482.79|9
1733040840000|2024-12-01 08:14:00|24563.46|24483.46|24565.19|24485.19|24565.19|24485.19|24563.28|24483.28|10
1733040850000|2024-12-01 08:14:10|24565.18|24485.18|24564.77|24484.77|24565.63|24485.63|24564.62|24484.62|10
1733040860000|2024-12-01 08:14:20|24564.59|24484.59|24563.93|24483.93|24565.39|24485.39|24563.93|24483.93|9
1733040870000|2024-12-01 08:14:30|24563.51|24483.51|24562.19|24482.19|24563.51|24483.51|24562.02|24482.02|10
1733040880000|2024-12-01 08:14:40|24562.45|24482.45|24562.73|24482.73|24562.73|24482.73|24562.35|24482.35|9
1733040890000|2024-12-01 08:14:50|24562.68|24482.68|24562.61|24482.61|24563.1|24483.1|24562.19|24482.19|10
1733040900000|2024-12-01 08:15:00|24562.43|24482.43|24560.92|24480.92|24562.62|24482.62|24560.71|24480.71|10
1733040910000|2024-12-01 08:15:10|24561.4|24481.4|24565.65|24485.65|24565.65|24485.65|24561.36|24481.36|10
1733040920000|2024-12-01 08:15:20|24566.25|24486.25|24570.67|24490.67|24571.21|24491.21|24566.25|24486.25|10
1733040930000|2024-12-01 08:15:30|24570.89|24490.89|24570.13|24490.13|24571.37|24491.37|24569.97|24489.97|10
1733040940000|2024-12-01 08:15:40|24569.67|24489.67|24568.78|24488.78|24569.67|24489.67|24567.85|24487.85|10
1733040950000|2024-12-01 08:15:50|24570.47|24490.47|24572.84|24492.84|24572.98|24492.98|24570.47|24490.47|9
1733040960000|2024-12-01 08:16:00|24572.87|24492.87|24572.55|24492.55|24573.25|24493.25|24571.97|24491.97|9
1733040970000|2024-12-01 08:16:10|24571.9|24491.9|24572.05|24492.05|24573.04|24493.04|24570.75|24490.75|10
1733040980000|2024-12-01 08:16:20|24571.86|24491.86|24569.95|24489.95|24571.86|24491.86|24569.65|24489.65|10
1733040990000|2024-12-01 08:16:30|24570.23|24490.23|24572.13|24492.13|24572.23|24492.23|24570.23|24490.23|10
1733041000000|2024-12-01 08:16:40|24572.08|24492.08|24570.86|24490.86|24572.44|24492.44|24570.6|24490.6|10
1733041010000|2024-12-01 08:16:50|24571.03|24491.03|24569.3|24489.3|24571.19|24491.19|24569.3|24489.3|10
1733041020000|2024-12-01 08:17:00|24568.74|24488.74|24568.67|24488.67|24568.92|24488.92|24568.57|24488.57|9
1733041030000|2024-12-01 08:17:10|24568.68|24488.68|24566.87|24486.87|24568.68|24488.68|24566.87|24486.87|10
1733041040000|2024-12-01 08:17:20|24566.55|24486.55|24565.81|24485.81|24566.55|24486.55|24564.85|24484.85|9
1733041050000|2024-12-01 08:17:30|24566|24486|24563.08|24483.08|24566|24486|24563.08|24483.08|9
1733041060000|2024-12-01 08:17:40|24562.99|24482.99|24562.93|24482.93|24563.24|24483.24|24562.89|24482.89|9
1733041070000|2024-12-01 08:17:50|24563.45|24483.45|24561.21|24481.21|24563.69|24483.69|24560.86|24480.86|9
1733041080000|2024-12-01 08:18:00|24561.18|24481.18|24564.28|24484.28|24564.4|24484.4|24561.18|24481.18|9
1733041090000|2024-12-01 08:18:10|24564.02|24484.02|24563.32|24483.32|24564.16|24484.16|24562.96|24482.96|10
1733041100000|2024-12-01 08:18:20|24563.14|24483.14|24563.42|24483.42|24563.42|24483.42|24561.98|24481.98|10
1733041110000|2024-12-01 08:18:30|24563.65|24483.65|24564.1|24484.1|24564.46|24484.46|24563.65|24483.65|9
1733041120000|2024-12-01 08:18:40|24564.12|24484.12|24564.19|24484.19|24564.64|24484.64|24564.12|24484.12|10
1733041130000|2024-12-01 08:18:50|24564.16|24484.16|24564.78|24484.78|24564.78|24484.78|24563.75|24483.75|9
1733041140000|2024-12-01 08:19:00|24564.34|24484.34|24563.29|24483.29|24564.78|24484.78|24563.29|24483.29|10
1733041150000|2024-12-01 08:19:10|24563.03|24483.03|24564.83|24484.83|24564.92|24484.92|24563.03|24483.03|10
1733041160000|2024-12-01 08:19:20|24564.94|24484.94|24564.3|24484.3|24565.02|24485.02|24564.29|24484.29|9
1733041170000|2024-12-01 08:19:30|24564.13|24484.13|24566.69|24486.69|24566.69|24486.69|24564.13|24484.13|10
1733041180000|2024-12-01 08:19:40|24566.52|24486.52|24569.29|24489.29|24569.29|24489.29|24566.52|24486.52|10
1733041190000|2024-12-01 08:19:50|24569.95|24489.95|24577.99|24497.99|24577.99|24497.99|24569.95|24489.95|10
1733041200000|2024-12-01 08:20:00|24577.89|24497.89|24579.37|24499.37|24579.37|24499.37|24576.8|24496.8|10
1733041210000|2024-12-01 08:20:10|24579.48|24499.48|24578.05|24498.05|24579.58|24499.58|24578.05|24498.05|10
1733041220000|2024-12-01 08:20:20|24577.83|24497.83|24581.66|24501.66|24581.66|24501.66|24577.83|24497.83|9
1733041230000|2024-12-01 08:20:30|24581.87|24501.87|24582.97|24502.97|24582.98|24502.98|24581.71|24501.71|10
1733041240000|2024-12-01 08:20:40|24582.74|24502.74|24582.84|24502.84|24583.54|24503.54|24582.74|24502.74|9
1733041250000|2024-12-01 08:20:50|24583.32|24503.32|24583.11|24503.11|24583.42|24503.42|24582.46|24502.46|10
1733041260000|2024-12-01 08:21:00|24583.14|24503.14|24586.21|24506.21|24586.21|24506.21|24583.14|24503.14|10
1733041270000|2024-12-01 08:21:10|24586.68|24506.68|24587.54|24507.54|24587.68|24507.68|24586.68|24506.68|10
1733041280000|2024-12-01 08:21:20|24586.99|24506.99|24584.04|24504.04|24586.99|24506.99|24584.04|24504.04|10
1733041290000|2024-12-01 08:21:30|24584.2|24504.2|24585.71|24505.71|24586.28|24506.28|24584.2|24504.2|9
1733041300000|2024-12-01 08:21:40|24585.75|24505.75|24589.23|24509.23|24589.23|24509.23|24585.75|24505.75|9
1733041310000|2024-12-01 08:21:50|24589.12|24509.12|24587.55|24507.55|24589.87|24509.87|24587.55|24507.55|9
1733041320000|2024-12-01 08:22:00|24587.3|24507.3|24587.92|24507.92|24588.38|24508.38|24587.27|24507.27|10
1733041330000|2024-12-01 08:22:10|24587.32|24507.32|24586.34|24506.34|24587.46|24507.46|24585.89|24505.89|10
1733041340000|2024-12-01 08:22:20|24585.93|24505.93|24586.33|24506.33|24586.45|24506.45|24585.63|24505.63|9
1733041350000|2024-12-01 08:22:30|24586.32|24506.32|24585.08|24505.08|24586.84|24506.84|24585.08|24505.08|10
1733041360000|2024-12-01 08:22:40|24585.02|24505.02|24584.37|24504.37|24585.19|24505.19|24584.37|24504.37|10
1733041370000|2024-12-01 08:22:50|24584.34|24504.34|24585.84|24505.84|24585.84|24505.84|24584.29|24504.29|10
1733041380000|2024-12-01 08:23:00|24586.45|24506.45|24586.94|24506.94|24588.48|24508.48|24586.45|24506.45|10
1733041390000|2024-12-01 08:23:10|24586.73|24506.73|24585.01|24505.01|24586.73|24506.73|24585.01|24505.01|9
1733041400000|2024-12-01 08:23:20|24584.82|24504.82|24585.62|24505.62|24585.62|24505.62|24584.38|24504.38|10
1733041410000|2024-12-01 08:23:30|24585.83|24505.83|24585.17|24505.17|24585.83|24505.83|24584.62|24504.62|9
1733041420000|2024-12-01 08:23:40|24585.18|24505.18|24583.79|24503.79|24585.22|24505.22|24583.79|24503.79|10
1733041430000|2024-12-01 08:23:50|24583.97|24503.97|24583.2|24503.2|24584.36|24504.36|24582.9|24502.9|10
1733041440000|2024-12-01 08:24:00|24582.99|24502.99|24582.81|24502.81|24582.99|24502.99|24581.97|24501.97|10
1733041450000|2024-12-01 08:24:10|24582.45|24502.45|24582.6|24502.6|24583.27|24503.27|24582.29|24502.29|10
1733041460000|2024-12-01 08:24:20|24582.69|24502.69|24582.7|24502.7|24582.79|24502.79|24582.69|24502.69|9
1733041470000|2024-12-01 08:24:30|24582.56|24502.56|24582.08|24502.08|24582.56|24502.56|24581.5|24501.5|9
1733041480000|2024-12-01 08:24:40|24582.1|24502.1|24582.26|24502.26|24582.26|24502.26|24581.94|24501.94|9
1733041490000|2024-12-01 08:24:50|24582.69|24502.69|24581.38|24501.38|24582.69|24502.69|24581.38|24501.38|10
1733041500000|2024-12-01 08:25:00|24580.96|24500.96|24583.47|24503.47|24584.16|24504.16|24580.96|24500.96|10
1733041510000|2024-12-01 08:25:10|24583.66|24503.66|24581.76|24501.76|24583.85|24503.85|24581.76|24501.76|10
1733041520000|2024-12-01 08:25:20|24582.04|24502.04|24582.77|24502.77|24583.24|24503.24|24582.04|24502.04|10
1733041530000|2024-12-01 08:25:30|24582.76|24502.76|24582.63|24502.63|24583|24503|24582.49|24502.49|10
1733041540000|2024-12-01 08:25:40|24582.74|24502.74|24579.97|24499.97|24582.74|24502.74|24579.97|24499.97|9
1733041550000|2024-12-01 08:25:50|24580.19|24500.19|24580.12|24500.12|24580.34|24500.34|24579.21|24499.21|10
1733041560000|2024-12-01 08:26:00|24579.76|24499.76|24578.27|24498.27|24579.78|24499.78|24578.27|24498.27|9
1733041570000|2024-12-01 08:26:10|24577.58|24497.58|24569.7|24489.7|24578.12|24498.12|24568.79|24488.79|10
1733041580000|2024-12-01 08:26:20|24568.98|24488.98|24569.28|24489.28|24569.28|24489.28|24568.25|24488.25|10
1733041590000|2024-12-01 08:26:30|24569.32|24489.32|24613.73|24533.73|24613.73|24533.73|24569.32|24489.32|10
1733041600000|2024-12-01 08:26:40|24612.44|24532.44|24611.86|24531.86|24612.44|24532.44|24608.1|24528.1|10
1733041610000|2024-12-01 08:26:50|24611.47|24531.47|24612.08|24532.08|24612.08|24532.08|24609.04|24529.04|10
1733041620000|2024-12-01 08:27:00|24612.15|24532.15|24611.52|24531.52|24614.32|24534.32|24611.52|24531.52|10
1733041630000|2024-12-01 08:27:10|24611.16|24531.16|24611.84|24531.84|24611.84|24531.84|24610.27|24530.27|10
1733041640000|2024-12-01 08:27:20|24612.32|24532.32|24610.45|24530.45|24612.79|24532.79|24610.25|24530.25|10
1733041650000|2024-12-01 08:27:30|24607.58|24527.58|24601.48|24521.48|24607.58|24527.58|24600.84|24520.84|10
1733041660000|2024-12-01 08:27:40|24601.16|24521.16|24603.06|24523.06|24604.27|24524.27|24601.16|24521.16|10
1733041670000|2024-12-01 08:27:50|24602.46|24522.46|24603.44|24523.44|24603.53|24523.53|24602.1|24522.1|10
1733041680000|2024-12-01 08:28:00|24603.22|24523.22|24599|24519|24603.22|24523.22|24599|24519|10
1733041690000|2024-12-01 08:28:10|24598.54|24518.54|24597.72|24517.72|24599.18|24519.18|24597.72|24517.72|9
1733041700000|2024-12-01 08:28:20|24597.81|24517.81|24602.01|24522.01|24602.05|24522.05|24597.81|24517.81|9
1733041710000|2024-12-01 08:28:30|24601.86|24521.86|24605.06|24525.06|24605.06|24525.06|24601.86|24521.86|10
1733041720000|2024-12-01 08:28:40|24604.96|24524.96|24609.75|24529.75|24609.75|24529.75|24604.59|24524.59|10
1733041730000|2024-12-01 08:28:50|24611.74|24531.74|24614.42|24534.42|24614.97|24534.97|24610.73|24530.73|10
1733041740000|2024-12-01 08:29:00|24614.39|24534.39|24613.57|24533.57|24615.61|24535.61|24613.28|24533.28|10
1733041750000|2024-12-01 08:29:10|24613.46|24533.46|24613.05|24533.05|24613.68|24533.68|24612.3|24532.3|10
1733041760000|2024-12-01 08:29:20|24613.84|24533.84|24614.2|24534.2|24614.79|24534.79|24613.84|24533.84|10
1733041770000|2024-12-01 08:29:30|24614.36|24534.36|24612.66|24532.66|24615.07|24535.07|24612.66|24532.66|10
1733041780000|2024-12-01 08:29:40|24611.94|24531.94|24608.08|24528.08|24611.94|24531.94|24608.04|24528.04|9
1733041790000|2024-12-01 08:29:50|24608.06|24528.06|24609.65|24529.65|24609.65|24529.65|24607.81|24527.81|10
1733041800000|2024-12-01 08:30:00|24609.91|24529.91|24608.17|24528.17|24610.27|24530.27|24607.39|24527.39|10
1733041810000|2024-12-01 08:30:10|24608.19|24528.19|24610.96|24530.96|24611.61|24531.61|24608.19|24528.19|9
1733041820000|2024-12-01 08:30:20|24611|24531|24609.67|24529.67|24611|24531|24608.9|24528.9|10
1733041830000|2024-12-01 08:30:30|24609.6|24529.6|24608.64|24528.64|24609.6|24529.6|24608.34|24528.34|10
1733041840000|2024-12-01 08:30:40|24608.76|24528.76|24609.2|24529.2|24609.2|24529.2|24607.62|24527.62|8
1732958360000|2024-11-30 09:19:20|24823.97|24743.97|24825.5|24745.5|24825.5|24745.5|24823.67|24743.67|10
1732958370000|2024-11-30 09:19:30|24825.62|24745.62|24828.48|24748.48|24828.48|24748.48|24825.56|24745.56|10
1732958380000|2024-11-30 09:19:40|24828.03|24748.03|24826.02|24746.02|24828.03|24748.03|24826.02|24746.02|10
1732958390000|2024-11-30 09:19:50|24826.22|24746.22|24822.36|24742.36|24826.23|24746.23|24822.36|24742.36|10
1732958400000|2024-11-30 09:20:00|24822.21|24742.21|24819.21|24739.21|24822.25|24742.25|24819.21|24739.21|10
1732958410000|2024-11-30 09:20:10|24818.97|24738.97|24816.7|24736.7|24818.97|24738.97|24816.7|24736.7|9
1732958420000|2024-11-30 09:20:20|24816.71|24736.71|24812.84|24732.84|24821.07|24741.07|24812.84|24732.84|10
1732958430000|2024-11-30 09:20:30|24813.03|24733.03|24810.63|24730.63|24813.03|24733.03|24810.63|24730.63|10
1732958440000|2024-11-30 09:20:40|24811.67|24731.67|24811.32|24731.32|24811.85|24731.85|24810.81|24730.81|9
1732958450000|2024-11-30 09:20:50|24811.73|24731.73|24813.44|24733.44|24814.55|24734.55|24811.73|24731.73|10
1732958460000|2024-11-30 09:21:00|24812.82|24732.82|24812.61|24732.61|24814.37|24734.37|24812.61|24732.61|10
1732958470000|2024-11-30 09:21:10|24812.9|24732.9|24807.95|24727.95|24812.9|24732.9|24807.95|24727.95|10
1732958480000|2024-11-30 09:21:20|24808.7|24728.7|24808.35|24728.35|24809.21|24729.21|24808.35|24728.35|10
1732958490000|2024-11-30 09:21:30|24808.09|24728.09|24806.11|24726.11|24808.09|24728.09|24805.25|24725.25|10
1732958500000|2024-11-30 09:21:40|24806.3|24726.3|24806.93|24726.93|24806.93|24726.93|24806.22|24726.22|10
1732958510000|2024-11-30 09:21:50|24806.7|24726.7|24805.63|24725.63|24807.99|24727.99|24805.4|24725.4|9
1732958520000|2024-11-30 09:22:00|24805.94|24725.94|24807.41|24727.41|24807.82|24727.82|24805.94|24725.94|9
1732958530000|2024-11-30 09:22:10|24807.5|24727.5|24806.02|24726.02|24807.58|24727.58|24805.45|24725.45|10
1732958540000|2024-11-30 09:22:20|24806.14|24726.14|24808.81|24728.81|24808.81|24728.81|24805.97|24725.97|9
1732958550000|2024-11-30 09:22:30|24809.44|24729.44|24809.35|24729.35|24809.44|24729.44|24808.98|24728.98|10
1732958560000|2024-11-30 09:22:40|24809.05|24729.05|24810.44|24730.44|24810.44|24730.44|24808.62|24728.62|10
1732958570000|2024-11-30 09:22:50|24810.47|24730.47|24812.67|24732.67|24812.67|24732.67|24810.47|24730.47|10
1732958580000|2024-11-30 09:23:00|24812.54|24732.54|24809.08|24729.08|24812.69|24732.69|24809.08|24729.08|10
1732958590000|2024-11-30 09:23:10|24809.09|24729.09|24810.27|24730.27|24810.27|24730.27|24808.98|24728.98|10
1732958600000|2024-11-30 09:23:20|24810.12|24730.12|24808.16|24728.16|24810.46|24730.46|24808.16|24728.16|10
1732958610000|2024-11-30 09:23:30|24808.09|24728.09|24804.15|24724.15|24808.09|24728.09|24804.15|24724.15|10
1732958620000|2024-11-30 09:23:40|24804.03|24724.03|24803.81|24723.81|24804.03|24724.03|24802.85|24722.85|10
1732958630000|2024-11-30 09:23:50|24804.26|24724.26|24797.12|24717.12|24804.53|24724.53|24796.95|24716.95|10
1732958640000|2024-11-30 09:24:00|24796.87|24716.87|24799.47|24719.47|24799.47|24719.47|24796.87|24716.87|10
1732958650000|2024-11-30 09:24:10|24799.06|24719.06|24798.73|24718.73|24799.89|24719.89|24798.62|24718.62|10
1732958660000|2024-11-30 09:24:20|24798.8|24718.8|24796.94|24716.94|24798.84|24718.84|24796.05|24716.05|10
1732958670000|2024-11-30 09:24:30|24797.37|24717.37|24794.47|24714.47|24797.37|24717.37|24794.32|24714.32|10
1732958680000|2024-11-30 09:24:40|24794.25|24714.25|24792.32|24712.32|24794.25|24714.25|24792.32|24712.32|10
1732958690000|2024-11-30 09:24:50|24792.33|24712.33|24783.56|24703.56|24792.33|24712.33|24783.56|24703.56|10
1732958700000|2024-11-30 09:25:00|24783.53|24703.53|24776.52|24696.52|24783.53|24703.53|24776.52|24696.52|10
1732958710000|2024-11-30 09:25:10|24776.67|24696.67|24779.74|24699.74|24779.74|24699.74|24776.67|24696.67|9
1732958720000|2024-11-30 09:25:20|24781.9|24701.9|24784.61|24704.61|24784.75|24704.75|24781.9|24701.9|10
1732958730000|2024-11-30 09:25:30|24784.93|24704.93|24781.68|24701.68|24784.93|24704.93|24781.68|24701.68|10
1732958740000|2024-11-30 09:25:40|24781.73|24701.73|24779.92|24699.92|24781.73|24701.73|24779.83|24699.83|10
1732958750000|2024-11-30 09:25:50|24779.87|24699.87|24779.13|24699.13|24781.03|24701.03|24778.95|24698.95|10
1732958760000|2024-11-30 09:26:00|24779.6|24699.6|24775.78|24695.78|24780.29|24700.29|24775.78|24695.78|10
1732958770000|2024-11-30 09:26:10|24775.88|24695.88|24772.42|24692.42|24776.41|24696.41|24772.42|24692.42|10
1732958780000|2024-11-30 09:26:20|24772.43|24692.43|24765.46|24685.46|24772.43|24692.43|24765.46|24685.46|10
1732958790000|2024-11-30 09:26:30|24766.64|24686.64|24764.86|24684.86|24766.64|24686.64|24764.62|24684.62|10
1732958800000|2024-11-30 09:26:40|24765.21|24685.21|24764.94|24684.94|24765.99|24685.99|24764.74|24684.74|10
1732958810000|2024-11-30 09:26:50|24764.81|24684.81|24765.2|24685.2|24765.2|24685.2|24764.29|24684.29|9
1732958820000|2024-11-30 09:27:00|24764.67|24684.67|24765.59|24685.59|24768.67|24688.67|24764.67|24684.67|10
1732958830000|2024-11-30 09:27:10|24765.98|24685.98|24770.19|24690.19|24770.42|24690.42|24765.98|24685.98|10
1732958840000|2024-11-30 09:27:20|24770.37|24690.37|24769.88|24689.88|24771.48|24691.48|24769.88|24689.88|10
1732958850000|2024-11-30 09:27:30|24770.23|24690.23|24774.96|24694.96|24774.96|24694.96|24770.23|24690.23|9
1732958860000|2024-11-30 09:27:40|24775.91|24695.91|24778.9|24698.9|24778.9|24698.9|24775.91|24695.91|10
1732958870000|2024-11-30 09:27:50|24779.05|24699.05|24778.75|24698.75|24779.45|24699.45|24778.75|24698.75|10
1732958880000|2024-11-30 09:28:00|24779.1|24699.1|24781.32|24701.32|24781.32|24701.32|24778.11|24698.11|10
1732958890000|2024-11-30 09:28:10|24781.45|24701.45|24780.76|24700.76|24782.33|24702.33|24780.42|24700.42|10
1732958900000|2024-11-30 09:28:20|24781.3|24701.3|24781.09|24701.09|24781.84|24701.84|24780.74|24700.74|10
1732958910000|2024-11-30 09:28:30|24780.91|24700.91|24781.24|24701.24|24781.39|24701.39|24780.83|24700.83|10
1732958920000|2024-11-30 09:28:40|24781.17|24701.17|24781.78|24701.78|24782.07|24702.07|24781.17|24701.17|10
1732958930000|2024-11-30 09:28:50|24781.74|24701.74|24778.34|24698.34|24781.74|24701.74|24777.92|24697.92|10
1732958940000|2024-11-30 09:29:00|24778.47|24698.47|24775.81|24695.81|24778.66|24698.66|24775.81|24695.81|10
1732958950000|2024-11-30 09:29:10|24775.76|24695.76|24774.83|24694.83|24775.85|24695.85|24774.34|24694.34|10
1732958960000|2024-11-30 09:29:20|24774.84|24694.84|24778.16|24698.16|24778.38|24698.38|24774.68|24694.68|10
1732958970000|2024-11-30 09:29:30|24778.75|24698.75|24778.47|24698.47|24778.83|24698.83|24778.17|24698.17|9
1732958980000|2024-11-30 09:29:40|24778.35|24698.35|24780.08|24700.08|24780.08|24700.08|24778.09|24698.09|10
1732958990000|2024-11-30 09:29:50|24780.43|24700.43|24781.62|24701.62|24781.62|24701.62|24780.43|24700.43|10
1732959000000|2024-11-30 09:30:00|24782.92|24702.92|24781.09|24701.09|24782.94|24702.94|24781.09|24701.09|9
1732959010000|2024-11-30 09:30:10|24781.52|24701.52|24783.2|24703.2|24783.28|24703.28|24781.52|24701.52|10
1732959020000|2024-11-30 09:30:20|24783.33|24703.33|24785.07|24705.07|24785.07|24705.07|24783.06|24703.06|10
1732959030000|2024-11-30 09:30:30|24785.18|24705.18|24786.48|24706.48|24786.48|24706.48|24785.18|24705.18|10
1732959040000|2024-11-30 09:30:40|24786.69|24706.69|24787.89|24707.89|24788.23|24708.23|24786.69|24706.69|10
1732959050000|2024-11-30 09:30:50|24787.99|24707.99|24787.62|24707.62|24788.67|24708.67|24787.56|24707.56|10
1732959060000|2024-11-30 09:31:00|24787.31|24707.31|24786.37|24706.37|24787.42|24707.42|24786.37|24706.37|10
1732959070000|2024-11-30 09:31:10|24785.67|24705.67|24782.44|24702.44|24785.67|24705.67|24782.44|24702.44|10
1732959080000|2024-11-30 09:31:20|24780.3|24700.3|24770.88|24690.88|24780.3|24700.3|24770.88|24690.88|10
1732959090000|2024-11-30 09:31:30|24770.07|24690.07|24770.98|24690.98|24770.98|24690.98|24769.71|24689.71|10
1732959100000|2024-11-30 09:31:40|24771.39|24691.39|24772.08|24692.08|24772.31|24692.31|24770.57|24690.57|10
1732959110000|2024-11-30 09:31:50|24772.38|24692.38|24774.57|24694.57|24774.57|24694.57|24772.38|24692.38|10
1732959120000|2024-11-30 09:32:00|24774.76|24694.76|24771.74|24691.74|24774.76|24694.76|24771.74|24691.74|10
1732959130000|2024-11-30 09:32:10|24771.28|24691.28|24768.9|24688.9|24771.31|24691.31|24768.57|24688.57|10
1732959140000|2024-11-30 09:32:20|24768.7|24688.7|24761.41|24681.41|24768.7|24688.7|24761.41|24681.41|10
1732959150000|2024-11-30 09:32:30|24760.79|24680.79|24758.06|24678.06|24760.79|24680.79|24758.06|24678.06|10
1732959160000|2024-11-30 09:32:40|24757.98|24677.98|24758.1|24678.1|24760.18|24680.18|24757.98|24677.98|10
1732959170000|2024-11-30 09:32:50|24757.65|24677.65|24755.6|24675.6|24757.65|24677.65|24755.6|24675.6|9
1732959180000|2024-11-30 09:33:00|24755.97|24675.97|24754.05|24674.05|24755.97|24675.97|24751.68|24671.68|9
1732959190000|2024-11-30 09:33:10|24754.08|24674.08|24757.28|24677.28|24757.29|24677.29|24754.08|24674.08|10
1732959200000|2024-11-30 09:33:20|24757.62|24677.62|24760|24680|24760.44|24680.44|24757.62|24677.62|10
1732959210000|2024-11-30 09:33:30|24760.58|24680.58|24761.46|24681.46|24761.58|24681.58|24760.58|24680.58|10
1732959220000|2024-11-30 09:33:40|24761.22|24681.22|24761.67|24681.67|24762.69|24682.69|24761.22|24681.22|10
1732959230000|2024-11-30 09:33:50|24762.14|24682.14|24759.44|24679.44|24763.76|24683.76|24759.3|24679.3|10
1732959240000|2024-11-30 09:34:00|24759.33|24679.33|24762.44|24682.44|24763.12|24683.12|24759.33|24679.33|9
1732959250000|2024-11-30 09:34:10|24762.11|24682.11|24762.44|24682.44|24763.1|24683.1|24762.11|24682.11|10
1732959260000|2024-11-30 09:34:20|24762.3|24682.3|24761.97|24681.97|24762.32|24682.32|24760.56|24680.56|10
1732959270000|2024-11-30 09:34:30|24761.59|24681.59|24758.11|24678.11|24761.59|24681.59|24758.11|24678.11|10
1732959280000|2024-11-30 09:34:40|24758.44|24678.44|24760.04|24680.04|24760.07|24680.07|24758.44|24678.44|10
1732959290000|2024-11-30 09:34:50|24760.15|24680.15|24761.75|24681.75|24762|24682|24759.65|24679.65|9
1732959300000|2024-11-30 09:35:00|24760.56|24680.56|24758.5|24678.5|24761.61|24681.61|24757.35|24677.35|10
1732959310000|2024-11-30 09:35:10|24757.67|24677.67|24756.32|24676.32|24758.35|24678.35|24754.49|24674.49|10
1732959320000|2024-11-30 09:35:20|24756.25|24676.25|24763.26|24683.26|24763.26|24683.26|24756.22|24676.22|10
1732959330000|2024-11-30 09:35:30|24763.83|24683.83|24768.65|24688.65|24768.65|24688.65|24763.83|24683.83|10
1732959340000|2024-11-30 09:35:40|24768.8|24688.8|24772.38|24692.38|24772.38|24692.38|24768.8|24688.8|10
1732959350000|2024-11-30 09:35:50|24773.17|24693.17|24773.79|24693.79|24774.17|24694.17|24773.17|24693.17|10
1732959360000|2024-11-30 09:36:00|24773.74|24693.74|24772.76|24692.76|24773.87|24693.87|24771.89|24691.89|10
1732959370000|2024-11-30 09:36:10|24773.6|24693.6|24775.2|24695.2|24775.2|24695.2|24772.96|24692.96|10
1732959380000|2024-11-30 09:36:20|24775.57|24695.57|24774.83|24694.83|24775.57|24695.57|24773.15|24693.15|10
1732959390000|2024-11-30 09:36:30|24774.92|24694.92|24774.9|24694.9|24774.92|24694.92|24774.18|24694.18|10
1732959400000|2024-11-30 09:36:40|24774.84|24694.84|24775.35|24695.35|24776.49|24696.49|24774.84|24694.84|10
1732959410000|2024-11-30 09:36:50|24775.7|24695.7|24769.1|24689.1|24775.7|24695.7|24769.1|24689.1|10
1732959420000|2024-11-30 09:37:00|24768.21|24688.21|24757.24|24677.24|24768.21|24688.21|24757.24|24677.24|10
1732959430000|2024-11-30 09:37:10|24756.58|24676.58|24757.12|24677.12|24757.12|24677.12|24754.82|24674.82|9
1732959440000|2024-11-30 09:37:20|24757.45|24677.45|24757.04|24677.04|24757.87|24677.87|24757.04|24677.04|10
1732959450000|2024-11-30 09:37:30|24756.87|24676.87|24758.13|24678.13|24758.13|24678.13|24756.87|24676.87|10
1732959460000|2024-11-30 09:37:40|24758.25|24678.25|24762.25|24682.25|24762.25|24682.25|24757.43|24677.43|10
1732959470000|2024-11-30 09:37:50|24762.37|24682.37|24761.8|24681.8|24762.64|24682.64|24761.8|24681.8|10
1732959480000|2024-11-30 09:38:00|24761.55|24681.55|24764.29|24684.29|24764.29|24684.29|24761.55|24681.55|9
1732959490000|2024-11-30 09:38:10|24764.04|24684.04|24762.76|24682.76|24764.16|24684.16|24762.76|24682.76|10
1732959500000|2024-11-30 09:38:20|24762.6|24682.6|24763.56|24683.56|24763.6|24683.6|24762.56|24682.56|10
1732959510000|2024-11-30 09:38:30|24763.85|24683.85|24762.35|24682.35|24763.85|24683.85|24761.93|24681.93|10
1732959520000|2024-11-30 09:38:40|24762.16|24682.16|24760.48|24680.48|24762.16|24682.16|24760.48|24680.48|10
1732959530000|2024-11-30 09:38:50|24761.19|24681.19|24761.81|24681.81|24762.41|24682.41|24761.02|24681.02|9
1732959540000|2024-11-30 09:39:00|24762.2|24682.2|24764.87|24684.87|24764.87|24684.87|24761.82|24681.82|10
1732959550000|2024-11-30 09:39:10|24766.37|24686.37|24768.07|24688.07|24768.55|24688.55|24766.37|24686.37|10
1732959560000|2024-11-30 09:39:20|24768.13|24688.13|24772.44|24692.44|24772.44|24692.44|24768.13|24688.13|10
1732959570000|2024-11-30 09:39:30|24772.09|24692.09|24771.38|24691.38|24772.09|24692.09|24771.13|24691.13|9
1732959580000|2024-11-30 09:39:40|24771.57|24691.57|24776.11|24696.11|24776.11|24696.11|24771.57|24691.57|10
1732959590000|2024-11-30 09:39:50|24775.62|24695.62|24778.26|24698.26|24778.26|24698.26|24775.56|24695.56|10
1732959600000|2024-11-30 09:40:00|24778.3|24698.3|24780.36|24700.36|24780.36|24700.36|24778.3|24698.3|10
1732959610000|2024-11-30 09:40:10|24780.65|24700.65|24781.35|24701.35|24782.83|24702.83|24780.65|24700.65|10
1732959620000|2024-11-30 09:40:20|24780.61|24700.61|24776.9|24696.9|24780.61|24700.61|24776.58|24696.58|9
1732959630000|2024-11-30 09:40:30|24777.42|24697.42|24780.8|24700.8|24780.8|24700.8|24777.35|24697.35|9
1732959640000|2024-11-30 09:40:40|24780.93|24700.93|24787.67|24707.67|24787.8|24707.8|24780.93|24700.93|10
1732959650000|2024-11-30 09:40:50|24787.98|24707.98|24788.75|24708.75|24788.79|24708.79|24787.98|24707.98|10
1732959660000|2024-11-30 09:41:00|24788.56|24708.56|24786.56|24706.56|24790.25|24710.25|24786.56|24706.56|10
1732959670000|2024-11-30 09:41:10|24786.23|24706.23|24786.29|24706.29|24786.29|24706.29|24785.52|24705.52|10
1732959680000|2024-11-30 09:41:20|24786.26|24706.26|24786.92|24706.92|24786.92|24706.92|24786.26|24706.26|10
1732959690000|2024-11-30 09:41:30|24787.5|24707.5|24789.05|24709.05|24789.3|24709.3|24787.5|24707.5|10
1732959700000|2024-11-30 09:41:40|24788.54|24708.54|24788.39|24708.39|24789.08|24709.08|24787.13|24707.13|10
1732959710000|2024-11-30 09:41:50|24788.33|24708.33|24785.19|24705.19|24788.36|24708.36|24785.19|24705.19|10
1732959720000|2024-11-30 09:42:00|24782.79|24702.79|24779.56|24699.56|24782.79|24702.79|24779.56|24699.56|9
1732959730000|2024-11-30 09:42:10|24779.54|24699.54|24779.93|24699.93|24780.07|24700.07|24779.54|24699.54|9
1732959740000|2024-11-30 09:42:20|24779.48|24699.48|24778.21|24698.21|24779.48|24699.48|24777.19|24697.19|10
1732959750000|2024-11-30 09:42:30|24778.18|24698.18|24776.87|24696.87|24778.23|24698.23|24776.87|24696.87|9
1732959760000|2024-11-30 09:42:40|24775.34|24695.34|24776.1|24696.1|24776.58|24696.58|24775.34|24695.34|10
1732959770000|2024-11-30 09:42:50|24775.22|24695.22|24769.56|24689.56|24775.22|24695.22|24769.56|24689.56|10
1732959780000|2024-11-30 09:43:00|24769.44|24689.44|24768.36|24688.36|24769.72|24689.72|24768.08|24688.08|10
1732959790000|2024-11-30 09:43:10|24767.42|24687.42|24768.04|24688.04|24768.25|24688.25|24767.34|24687.34|10
1732959800000|2024-11-30 09:43:20|24768.51|24688.51|24768.78|24688.78|24769.34|24689.34|24768.51|24688.51|10
1732959810000|2024-11-30 09:43:30|24768.82|24688.82|24766.62|24686.62|24768.82|24688.82|24766.62|24686.62|10
1732959820000|2024-11-30 09:43:40|24766.7|24686.7|24765.81|24685.81|24766.76|24686.76|24765.04|24685.04|10
1732959830000|2024-11-30 09:43:50|24766.76|24686.76|24768.14|24688.14|24768.14|24688.14|24766.76|24686.76|10
1732959840000|2024-11-30 09:44:00|24768.84|24688.84|24770.29|24690.29|24770.29|24690.29|24768.84|24688.84|10
1732959850000|2024-11-30 09:44:10|24771.41|24691.41|24771.12|24691.12|24772.47|24692.47|24771.12|24691.12|9
1732959860000|2024-11-30 09:44:20|24770.89|24690.89|24770.17|24690.17|24771.36|24691.36|24770.06|24690.06|9
1732959870000|2024-11-30 09:44:30|24771.23|24691.23|24774.93|24694.93|24774.93|24694.93|24771.23|24691.23|10
1732959880000|2024-11-30 09:44:40|24774.99|24694.99|24775.63|24695.63|24776.19|24696.19|24774.99|24694.99|10
1732959890000|2024-11-30 09:44:50|24775.69|24695.69|24777.08|24697.08|24777.08|24697.08|24774.9|24694.9|10
1732959900000|2024-11-30 09:45:00|24777.36|24697.36|24776.13|24696.13|24777.42|24697.42|24776.13|24696.13|10
1732959910000|2024-11-30 09:45:10|24776.1|24696.1|24773.78|24693.78|24776.43|24696.43|24773.78|24693.78|10
1732959920000|2024-11-30 09:45:20|24772.29|24692.29|24771.91|24691.91|24772.29|24692.29|24771.61|24691.61|9
1732959930000|2024-11-30 09:45:30|24771.76|24691.76|24772.95|24692.95|24772.95|24692.95|24771.41|24691.41|10
1732959940000|2024-11-30 09:45:40|24772.85|24692.85|24774.59|24694.59|24774.59|24694.59|24772.85|24692.85|10
1732959950000|2024-11-30 09:45:50|24774.97|24694.97|24777.99|24697.99|24777.99|24697.99|24774.3|24694.3|10
1732959960000|2024-11-30 09:46:00|24777.94|24697.94|24779.08|24699.08|24779.13|24699.13|24777.9|24697.9|10
1732959970000|2024-11-30 09:46:10|24779.77|24699.77|24783.13|24703.13|24783.13|24703.13|24779.77|24699.77|10
1732959980000|2024-11-30 09:46:20|24783.3|24703.3|24782.71|24702.71|24783.37|24703.37|24782.13|24702.13|9
1732959990000|2024-11-30 09:46:30|24781.23|24701.23|24782.55|24702.55|24782.55|24702.55|24781.06|24701.06|10
1732960000000|2024-11-30 09:46:40|24782.79|24702.79|24790.74|24710.74|24790.74|24710.74|24782.79|24702.79|10
1732960010000|2024-11-30 09:46:50|24790.82|24710.82|24791.01|24711.01|24791.35|24711.35|24790.21|24710.21|10
1732960020000|2024-11-30 09:47:00|24790.98|24710.98|24794.23|24714.23|24794.32|24714.32|24790.98|24710.98|10
1732960030000|2024-11-30 09:47:10|24794.18|24714.18|24801.29|24721.29|24801.29|24721.29|24793.98|24713.98|10
1732960040000|2024-11-30 09:47:20|24801.75|24721.75|24802.54|24722.54|24802.66|24722.66|24801.75|24721.75|10
1732960050000|2024-11-30 09:47:30|24802.53|24722.53|24799.32|24719.32|24802.7|24722.7|24799.32|24719.32|10
1732960060000|2024-11-30 09:47:40|24799.19|24719.19|24801.11|24721.11|24801.18|24721.18|24799.04|24719.04|10
1732960070000|2024-11-30 09:47:50|24801.24|24721.24|24802.04|24722.04|24802.28|24722.28|24801.24|24721.24|10
1732960080000|2024-11-30 09:48:00|24802|24722|24799.63|24719.63|24802|24722|24799.17|24719.17|9
1732960090000|2024-11-30 09:48:10|24800.37|24720.37|24805.41|24725.41|24805.41|24725.41|24800.37|24720.37|9
1732960100000|2024-11-30 09:48:20|24805.34|24725.34|24806.73|24726.73|24807.06|24727.06|24805.34|24725.34|10
1732960110000|2024-11-30 09:48:30|24805.77|24725.77|24806.78|24726.78|24807.57|24727.57|24805.77|24725.77|9
1732960120000|2024-11-30 09:48:40|24806.76|24726.76|24805.66|24725.66|24806.76|24726.76|24803.8|24723.8|10
1732960130000|2024-11-30 09:48:50|24805.85|24725.85|24806.67|24726.67|24806.68|24726.68|24805.63|24725.63|10
1732960140000|2024-11-30 09:49:00|24806.45|24726.45|24806.88|24726.88|24806.88|24726.88|24806.12|24726.12|10
1732960150000|2024-11-30 09:49:10|24806.66|24726.66|24805.94|24725.94|24806.79|24726.79|24805.91|24725.91|10
1732960160000|2024-11-30 09:49:20|24805.89|24725.89|24802.53|24722.53|24805.92|24725.92|24802.53|24722.53|10
1732960170000|2024-11-30 09:49:30|24801.9|24721.9|24799.37|24719.37|24801.9|24721.9|24799.34|24719.34|10
1732960180000|2024-11-30 09:49:40|24801.6|24721.6|24802.53|24722.53|24802.53|24722.53|24801.38|24721.38|10
1732960190000|2024-11-30 09:49:50|24802.57|24722.57|24802|24722|24802.57|24722.57|24802|24722|9
1732960200000|2024-11-30 09:50:00|24801.49|24721.49|24798.4|24718.4|24801.49|24721.49|24797.31|24717.31|10
1732960210000|2024-11-30 09:50:10|24798.91|24718.91|24799.86|24719.86|24800.09|24720.09|24798.83|24718.83|9
1732960220000|2024-11-30 09:50:20|24798.22|24718.22|24798.94|24718.94|24798.94|24718.94|24796.15|24716.15|10
1732960230000|2024-11-30 09:50:30|24798.83|24718.83|24798.76|24718.76|24799.02|24719.02|24798.38|24718.38|10
1732960240000|2024-11-30 09:50:40|24798.22|24718.22|24798.23|24718.23|24798.3|24718.3|24797.74|24717.74|10
1732960250000|2024-11-30 09:50:50|24797.74|24717.74|24798.56|24718.56|24798.59|24718.59|24797.74|24717.74|10
1732960260000|2024-11-30 09:51:00|24798.77|24718.77|24799.97|24719.97|24800.02|24720.02|24798.77|24718.77|10
1732960270000|2024-11-30 09:51:10|24800.34|24720.34|24802.19|24722.19|24802.33|24722.33|24800.34|24720.34|9
1732960280000|2024-11-30 09:51:20|24802.98|24722.98|24807.44|24727.44|24807.44|24727.44|24802.98|24722.98|10
1732960290000|2024-11-30 09:51:30|24807.76|24727.76|24808.17|24728.17|24809.37|24729.37|24807.76|24727.76|10
1732960300000|2024-11-30 09:51:40|24808.2|24728.2|24807.51|24727.51|24808.71|24728.71|24807.51|24727.51|10
1732960310000|2024-11-30 09:51:50|24807.58|24727.58|24806.72|24726.72|24808.08|24728.08|24806.72|24726.72|10
1732960320000|2024-11-30 09:52:00|24807.2|24727.2|24807.76|24727.76|24808.64|24728.64|24807.2|24727.2|10
1732960330000|2024-11-30 09:52:10|24807.24|24727.24|24806.97|24726.97|24807.98|24727.98|24806.93|24726.93|9
1732960340000|2024-11-30 09:52:20|24806.73|24726.73|24805.95|24725.95|24806.86|24726.86|24805.95|24725.95|10
1732960350000|2024-11-30 09:52:30|24805.97|24725.97|24806.11|24726.11|24807.32|24727.32|24805.97|24725.97|10
1732960360000|2024-11-30 09:52:40|24806.24|24726.24|24805.24|24725.24|24806.24|24726.24|24805.24|24725.24|10
1732960370000|2024-11-30 09:52:50|24805.13|24725.13|24804.62|24724.62|24805.25|24725.25|24804.62|24724.62|9
1732960380000|2024-11-30 09:53:00|24804.67|24724.67|24806.23|24726.23|24806.91|24726.91|24804.67|24724.67|10
1732960390000|2024-11-30 09:53:10|24806.01|24726.01|24807.23|24727.23|24807.29|24727.29|24806.01|24726.01|10
1732960400000|2024-11-30 09:53:20|24806.83|24726.83|24804.11|24724.11|24806.83|24726.83|24804.11|24724.11|10
1732960410000|2024-11-30 09:53:30|24804.81|24724.81|24805.96|24725.96|24806|24726|24804.63|24724.63|10
1732960420000|2024-11-30 09:53:40|24806.92|24726.92|24806.61|24726.61|24807.21|24727.21|24806.59|24726.59|9
1732960430000|2024-11-30 09:53:50|24806.64|24726.64|24807.4|24727.4|24807.46|24727.46|24806.62|24726.62|9
1732960440000|2024-11-30 09:54:00|24807.34|24727.34|24809.85|24729.85|24809.85|24729.85|24807.32|24727.32|10
1732960450000|2024-11-30 09:54:10|24809.65|24729.65|24810.18|24730.18|24810.18|24730.18|24808.87|24728.87|10
1732960460000|2024-11-30 09:54:20|24815.84|24735.84|24817.5|24737.5|24817.5|24737.5|24815.84|24735.84|10
1732960470000|2024-11-30 09:54:30|24818.23|24738.23|24817.76|24737.76|24819.29|24739.29|24817.76|24737.76|10
1732960480000|2024-11-30 09:54:40|24817.51|24737.51|24816.55|24736.55|24817.51|24737.51|24816.2|24736.2|10
1732960490000|2024-11-30 09:54:50|24815.93|24735.93|24814.08|24734.08|24815.93|24735.93|24814.08|24734.08|10
1732960500000|2024-11-30 09:55:00|24814.07|24734.07|24812.74|24732.74|24814.14|24734.14|24812.74|24732.74|10
1732960510000|2024-11-30 09:55:10|24810.26|24730.26|24810.15|24730.15|24810.84|24730.84|24809.46|24729.46|10
1732960520000|2024-11-30 09:55:20|24810.06|24730.06|24810.26|24730.26|24810.42|24730.42|24810.06|24730.06|9
1732960530000|2024-11-30 09:55:30|24810.37|24730.37|24811.55|24731.55|24811.66|24731.66|24810.37|24730.37|9
1732960540000|2024-11-30 09:55:40|24811.36|24731.36|24809.68|24729.68|24811.36|24731.36|24809.68|24729.68|9
1732960550000|2024-11-30 09:55:50|24809.51|24729.51|24808.64|24728.64|24810.03|24730.03|24808.64|24728.64|10
1732960560000|2024-11-30 09:56:00|24806.05|24726.05|24807.75|24727.75|24807.75|24727.75|24805.92|24725.92|10
1732960570000|2024-11-30 09:56:10|24807.81|24727.81|24809.82|24729.82|24809.82|24729.82|24807.81|24727.81|10
1732960580000|2024-11-30 09:56:20|24810.9|24730.9|24813.62|24733.62|24813.62|24733.62|24810.9|24730.9|10
1732960590000|2024-11-30 09:56:30|24813.71|24733.71|24817.54|24737.54|24817.54|24737.54|24813.71|24733.71|10
1732960600000|2024-11-30 09:56:40|24817.67|24737.67|24818.56|24738.56|24818.56|24738.56|24816.3|24736.3|10
1732960610000|2024-11-30 09:56:50|24819.91|24739.91|24821.11|24741.11|24821.11|24741.11|24819.91|24739.91|9
1732960620000|2024-11-30 09:57:00|24821.1|24741.1|24823.18|24743.18|24823.18|24743.18|24821.09|24741.09|9
1732960630000|2024-11-30 09:57:10|24824.19|24744.19|24826.09|24746.09|24826.22|24746.22|24824.19|24744.19|10
1732960640000|2024-11-30 09:57:20|24825.77|24745.77|24827.2|24747.2|24827.46|24747.46|24825.05|24745.05|10
1732960650000|2024-11-30 09:57:30|24827.17|24747.17|24824.33|24744.33|24827.17|24747.17|24824.33|24744.33|10
1732960660000|2024-11-30 09:57:40|24824.34|24744.34|24825.12|24745.12|24825.12|24745.12|24824.06|24744.06|10
1732960670000|2024-11-30 09:57:50|24825.07|24745.07|24824.59|24744.59|24825.21|24745.21|24824.46|24744.46|10
1732960680000|2024-11-30 09:58:00|24824.28|24744.28|24824.92|24744.92|24824.92|24744.92|24824.24|24744.24|10
1732960690000|2024-11-30 09:58:10|24825.27|24745.27|24826.81|24746.81|24826.81|24746.81|24825.27|24745.27|9
1732960700000|2024-11-30 09:58:20|24826.75|24746.75|24825.92|24745.92|24826.92|24746.92|24825.88|24745.88|10
1732960710000|2024-11-30 09:58:30|24826.17|24746.17|24826.76|24746.76|24826.76|24746.76|24826.05|24746.05|10
1732960720000|2024-11-30 09:58:40|24826.78|24746.78|24824.27|24744.27|24827.07|24747.07|24824.27|24744.27|10
1732960730000|2024-11-30 09:58:50|24824.08|24744.08|24823.91|24743.91|24824.08|24744.08|24823.67|24743.67|10
1732960740000|2024-11-30 09:59:00|24823.88|24743.88|24823.97|24743.97|24824.15|24744.15|24823.81|24743.81|10
1732960750000|2024-11-30 09:59:10|24823.78|24743.78|24826.6|24746.6|24826.6|24746.6|24823.63|24743.63|9
1732960760000|2024-11-30 09:59:20|24821.15|24741.15|24821.18|24741.18|24821.92|24741.92|24821.08|24741.08|9
1732960770000|2024-11-30 09:59:30|24821|24741|24820.48|24740.48|24821.67|24741.67|24820.48|24740.48|10
1732960780000|2024-11-30 09:59:40|24820.18|24740.18|24819.27|24739.27|24820.18|24740.18|24819.07|24739.07|10
1732960790000|2024-11-30 09:59:50|24819.4|24739.4|24820.55|24740.55|24820.66|24740.66|24819.4|24739.4|9
1732960800000|2024-11-30 10:00:00|24820.63|24740.63|24818.88|24738.88|24820.63|24740.63|24818.08|24738.08|10
1732960810000|2024-11-30 10:00:10|24819.06|24739.06|24821.39|24741.39|24821.39|24741.39|24818.84|24738.84|10
1732960820000|2024-11-30 10:00:20|24821.07|24741.07|24819.98|24739.98|24821.07|24741.07|24819.16|24739.16|10
1732960830000|2024-11-30 10:00:30|24820.01|24740.01|24822.61|24742.61|24822.61|24742.61|24817.7|24737.7|10
1732960840000|2024-11-30 10:00:40|24823.66|24743.66|24821.69|24741.69|24823.83|24743.83|24821.36|24741.36|10
1732960850000|2024-11-30 10:00:50|24821.62|24741.62|24820.06|24740.06|24821.87|24741.87|24820.06|24740.06|10
1732960860000|2024-11-30 10:01:00|24820.46|24740.46|24820.55|24740.55|24821.03|24741.03|24820.26|24740.26|9
1732960870000|2024-11-30 10:01:10|24820.56|24740.56|24814.81|24734.81|24820.56|24740.56|24814.81|24734.81|9
1732960880000|2024-11-30 10:01:20|24814.82|24734.82|24809.2|24729.2|24814.82|24734.82|24809.2|24729.2|10
1732960890000|2024-11-30 10:01:30|24809.26|24729.26|24809.22|24729.22|24809.96|24729.96|24809.17|24729.17|10
1732960900000|2024-11-30 10:01:40|24809.52|24729.52|24810.02|24730.02|24811|24731|24809.52|24729.52|10
1732960910000|2024-11-30 10:01:50|24809.91|24729.91|24807.83|24727.83|24809.91|24729.91|24807.58|24727.58|8
1732960920000|2024-11-30 10:02:00|24807.68|24727.68|24807.65|24727.65|24809.7|24729.7|24807.65|24727.65|10
1732960930000|2024-11-30 10:02:10|24807.52|24727.52|24809|24729|24809.82|24729.82|24807.52|24727.52|9
1732960940000|2024-11-30 10:02:20|24808.4|24728.4|24805.53|24725.53|24808.4|24728.4|24805.37|24725.37|10
1732960950000|2024-11-30 10:02:30|24804.92|24724.92|24807.46|24727.46|24807.79|24727.79|24804.92|24724.92|10
1732960960000|2024-11-30 10:02:40|24807.05|24727.05|24807.74|24727.74|24807.83|24727.83|24807.05|24727.05|10
1732960970000|2024-11-30 10:02:50|24807.73|24727.73|24808.33|24728.33|24809.21|24729.21|24807.6|24727.6|10
1732960980000|2024-11-30 10:03:00|24808.09|24728.09|24806.09|24726.09|24808.09|24728.09|24805.95|24725.95|10
1732960990000|2024-11-30 10:03:10|24806.13|24726.13|24806.24|24726.24|24806.81|24726.81|24805.79|24725.79|10
1732961000000|2024-11-30 10:03:20|24806.18|24726.18|24805.36|24725.36|24806.19|24726.19|24805.03|24725.03|10
1732961010000|2024-11-30 10:03:30|24805.66|24725.66|24806.73|24726.73|24806.83|24726.83|24805.58|24725.58|10
1732961020000|2024-11-30 10:03:40|24806.6|24726.6|24807.33|24727.33|24807.33|24727.33|24806.6|24726.6|10
1732961030000|2024-11-30 10:03:50|24807.28|24727.28|24807.84|24727.84|24807.87|24727.87|24807.28|24727.28|10
1732961040000|2024-11-30 10:04:00|24807.88|24727.88|24810.08|24730.08|24810.28|24730.28|24807.88|24727.88|10
1732961050000|2024-11-30 10:04:10|24810.6|24730.6|24813.02|24733.02|24813.09|24733.09|24810.6|24730.6|10
1732961060000|2024-11-30 10:04:20|24812.89|24732.89|24814.63|24734.63|24814.63|24734.63|24812.75|24732.75|10
1732961070000|2024-11-30 10:04:30|24814.1|24734.1|24809.73|24729.73|24814.1|24734.1|24809.73|24729.73|9
1732961080000|2024-11-30 10:04:40|24808.97|24728.97|24809.32|24729.32|24809.32|24729.32|24807.34|24727.34|10
1732961090000|2024-11-30 10:04:50|24808.82|24728.82|24808.02|24728.02|24808.82|24728.82|24806.38|24726.38|10
1732961100000|2024-11-30 10:05:00|24807.85|24727.85|24806.05|24726.05|24807.95|24727.95|24806.05|24726.05|10
1732961110000|2024-11-30 10:05:10|24805.63|24725.63|24805.9|24725.9|24807.12|24727.12|24805.63|24725.63|10
1732961120000|2024-11-30 10:05:20|24804.86|24724.86|24806.26|24726.26|24806.26|24726.26|24803.74|24723.74|10
1732961130000|2024-11-30 10:05:30|24806.02|24726.02|24797.84|24717.84|24806.08|24726.08|24797.84|24717.84|10
1732961140000|2024-11-30 10:05:40|24797.88|24717.88|24794.79|24714.79|24797.88|24717.88|24794.79|24714.79|10
1732961150000|2024-11-30 10:05:50|24794.68|24714.68|24792.77|24712.77|24794.68|24714.68|24791.58|24711.58|10
1732961160000|2024-11-30 10:06:00|24793.93|24713.93|24799.11|24719.11|24799.11|24719.11|24793.93|24713.93|10
1732961170000|2024-11-30 10:06:10|24799.26|24719.26|24796.87|24716.87|24799.26|24719.26|24796.72|24716.72|10
1732961180000|2024-11-30 10:06:20|24796.92|24716.92|24802.68|24722.68|24803.68|24723.68|24796.92|24716.92|10
1732961190000|2024-11-30 10:06:30|24802.67|24722.67|24802.98|24722.98|24802.98|24722.98|24801.69|24721.69|10
1732961200000|2024-11-30 10:06:40|24801.05|24721.05|24804.48|24724.48|24804.48|24724.48|24801.05|24721.05|10
1732961210000|2024-11-30 10:06:50|24804.77|24724.77|24806.51|24726.51|24806.51|24726.51|24804.77|24724.77|10
1732961220000|2024-11-30 10:07:00|24806.06|24726.06|24809.66|24729.66|24809.66|24729.66|24805.77|24725.77|10
1732961230000|2024-11-30 10:07:10|24810.23|24730.23|24810.03|24730.03|24810.67|24730.67|24809.92|24729.92|10
1732961240000|2024-11-30 10:07:20|24809.65|24729.65|24810.99|24730.99|24810.99|24730.99|24809.65|24729.65|10
1732961250000|2024-11-30 10:07:30|24812.28|24732.28|24811.64|24731.64|24812.28|24732.28|24810.96|24730.96|10
1732961260000|2024-11-30 10:07:40|24813.19|24733.19|24813.21|24733.21|24813.36|24733.36|24813.08|24733.08|10
1732961270000|2024-11-30 10:07:50|24813.2|24733.2|24815.69|24735.69|24815.69|24735.69|24813.2|24733.2|9
1732961280000|2024-11-30 10:08:00|24815.21|24735.21|24817.25|24737.25|24817.25|24737.25|24815.19|24735.19|10
1732961290000|2024-11-30 10:08:10|24817.27|24737.27|24818.4|24738.4|24818.68|24738.68|24817.27|24737.27|10
1732961300000|2024-11-30 10:08:20|24818.41|24738.41|24816.34|24736.34|24819.1|24739.1|24816.27|24736.27|9
1732961310000|2024-11-30 10:08:30|24816.39|24736.39|24815.82|24735.82|24816.39|24736.39|24814.85|24734.85|10
1732961320000|2024-11-30 10:08:40|24815.16|24735.16|24814.37|24734.37|24816.74|24736.74|24814.37|24734.37|10
1732961330000|2024-11-30 10:08:50|24814.38|24734.38|24802.59|24722.59|24814.38|24734.38|24802.59|24722.59|10
1732961340000|2024-11-30 10:09:00|24801.82|24721.82|24802.31|24722.31|24802.42|24722.42|24801.82|24721.82|10
1732961350000|2024-11-30 10:09:10|24802.01|24722.01|24801.51|24721.51|24802.01|24722.01|24800.79|24720.79|10
1732961360000|2024-11-30 10:09:20|24801.92|24721.92|24802.05|24722.05|24802.27|24722.27|24800.37|24720.37|10
1732961370000|2024-11-30 10:09:30|24802.13|24722.13|24806.05|24726.05|24806.05|24726.05|24802.13|24722.13|9
1732961380000|2024-11-30 10:09:40|24806.83|24726.83|24807.56|24727.56|24807.61|24727.61|24806.58|24726.58|10
1732961390000|2024-11-30 10:09:50|24807.46|24727.46|24805.37|24725.37|24807.46|24727.46|24805.37|24725.37|10
1732961400000|2024-11-30 10:10:00|24810.27|24730.27|24808.78|24728.78|24810.86|24730.86|24808.78|24728.78|10
1732961410000|2024-11-30 10:10:10|24808.3|24728.3|24808.15|24728.15|24808.3|24728.3|24807.98|24727.98|10
1732961420000|2024-11-30 10:10:20|24808.68|24728.68|24806.55|24726.55|24808.68|24728.68|24806.55|24726.55|10
1732961430000|2024-11-30 10:10:30|24806.82|24726.82|24811.2|24731.2|24811.2|24731.2|24806.82|24726.82|9
1732961440000|2024-11-30 10:10:40|24814.78|24734.78|24815.72|24735.72|24815.89|24735.89|24814.75|24734.75|10
1732961450000|2024-11-30 10:10:50|24815.69|24735.69|24819.17|24739.17|24819.17|24739.17|24815.69|24735.69|9
1732961460000|2024-11-30 10:11:00|24819.25|24739.25|24817.99|24737.99|24819.59|24739.59|24817.99|24737.99|9
1732961470000|2024-11-30 10:11:10|24817.08|24737.08|24818.04|24738.04|24818.1|24738.1|24816.95|24736.95|8
1732961480000|2024-11-30 10:11:20|24818.46|24738.46|24818.98|24738.98|24819.46|24739.46|24817.67|24737.67|10
1732961490000|2024-11-30 10:11:30|24819.12|24739.12|24820.8|24740.8|24820.8|24740.8|24819.03|24739.03|10
1732961500000|2024-11-30 10:11:40|24820.77|24740.77|24818.4|24738.4|24820.77|24740.77|24818.4|24738.4|10
1732961510000|2024-11-30 10:11:50|24818.79|24738.79|24818.49|24738.49|24819.12|24739.12|24818.46|24738.46|10
1732961520000|2024-11-30 10:12:00|24818.43|24738.43|24817.43|24737.43|24818.47|24738.47|24817.42|24737.42|10
1732961530000|2024-11-30 10:12:10|24817.5|24737.5|24817.42|24737.42|24817.5|24737.5|24816.91|24736.91|10
1732961540000|2024-11-30 10:12:20|24817.43|24737.43|24817.88|24737.88|24818.03|24738.03|24817.26|24737.26|10
1732961550000|2024-11-30 10:12:30|24817.41|24737.41|24815.73|24735.73|24817.5|24737.5|24815.38|24735.38|10
1732961560000|2024-11-30 10:12:40|24814.33|24734.33|24811.64|24731.64|24814.33|24734.33|24811.64|24731.64|10
1732961570000|2024-11-30 10:12:50|24812.22|24732.22|24807|24727|24812.22|24732.22|24807|24727|10
1732961580000|2024-11-30 10:13:00|24806.88|24726.88|24808.42|24728.42|24808.42|24728.42|24806.55|24726.55|10
1732961590000|2024-11-30 10:13:10|24807.97|24727.97|24807.68|24727.68|24808.96|24728.96|24807.06|24727.06|10
1732961600000|2024-11-30 10:13:20|24806.95|24726.95|24810.81|24730.81|24810.81|24730.81|24806.95|24726.95|10
1732961610000|2024-11-30 10:13:30|24810.97|24730.97|24811.26|24731.26|24811.3|24731.3|24809.88|24729.88|10
1732961620000|2024-11-30 10:13:40|24811.23|24731.23|24809.52|24729.52|24811.81|24731.81|24809.39|24729.39|9
1732961630000|2024-11-30 10:13:50|24808.76|24728.76|24810.4|24730.4|24810.4|24730.4|24808.73|24728.73|10
1732961640000|2024-11-30 10:14:00|24810.19|24730.19|24809.41|24729.41|24810.63|24730.63|24809.41|24729.41|10
1732961650000|2024-11-30 10:14:10|24809.9|24729.9|24812.4|24732.4|24812.4|24732.4|24809.9|24729.9|10
1732961660000|2024-11-30 10:14:20|24812.39|24732.39|24814.07|24734.07|24814.07|24734.07|24812.38|24732.38|10
1732961670000|2024-11-30 10:14:30|24813.75|24733.75|24815.18|24735.18|24815.19|24735.19|24813.75|24733.75|9
1732961680000|2024-11-30 10:14:40|24814.91|24734.91|24813.22|24733.22|24816.27|24736.27|24813.22|24733.22|9
1732961690000|2024-11-30 10:14:50|24812.37|24732.37|24812.13|24732.13|24812.37|24732.37|24811.47|24731.47|10
1732961700000|2024-11-30 10:15:00|24812|24732|24807.53|24727.53|24812|24732|24807.53|24727.53|9
1732961710000|2024-11-30 10:15:10|24807.38|24727.38|24804.62|24724.62|24807.38|24727.38|24804.41|24724.41|10
1732961720000|2024-11-30 10:15:20|24804.75|24724.75|24806.5|24726.5|24806.51|24726.51|24804.75|24724.75|10
1732961730000|2024-11-30 10:15:30|24806.19|24726.19|24805.53|24725.53|24806.64|24726.64|24805.53|24725.53|10
1732961740000|2024-11-30 10:15:40|24797.21|24717.21|24788.09|24708.09|24797.21|24717.21|24788.09|24708.09|10
1732961750000|2024-11-30 10:15:50|24787.83|24707.83|24788.39|24708.39|24788.53|24708.53|24786.86|24706.86|10
1732961760000|2024-11-30 10:16:00|24787.38|24707.38|24787.49|24707.49|24789.01|24709.01|24787.38|24707.38|10
1732961770000|2024-11-30 10:16:10|24786.76|24706.76|24785.51|24705.51|24786.76|24706.76|24785.51|24705.51|9
1732961780000|2024-11-30 10:16:20|24785.53|24705.53|24784.87|24704.87|24785.96|24705.96|24784.87|24704.87|9
1732961790000|2024-11-30 10:16:30|24785.28|24705.28|24777.99|24697.99|24785.28|24705.28|24777.99|24697.99|10
1732961800000|2024-11-30 10:16:40|24777.12|24697.12|24768.09|24688.09|24777.12|24697.12|24768.09|24688.09|10
1732961810000|2024-11-30 10:16:50|24767.24|24687.24|24762.78|24682.78|24767.24|24687.24|24762.78|24682.78|10
1732961820000|2024-11-30 10:17:00|24762.12|24682.12|24755.62|24675.62|24762.12|24682.12|24755.62|24675.62|10
1732961830000|2024-11-30 10:17:10|24751.86|24671.86|24745.62|24665.62|24751.86|24671.86|24745.62|24665.62|10
1732961840000|2024-11-30 10:17:20|24744.8|24664.8|24738.34|24658.34|24744.8|24664.8|24738.34|24658.34|10
1732961850000|2024-11-30 10:17:30|24738.93|24658.93|24738.62|24658.62|24740.96|24660.96|24738.62|24658.62|10
1732961860000|2024-11-30 10:17:40|24738.85|24658.85|24736.55|24656.55|24738.85|24658.85|24736.55|24656.55|10
1732961870000|2024-11-30 10:17:50|24736.33|24656.33|24734.92|24654.92|24736.5|24656.5|24734.92|24654.92|10
1732961880000|2024-11-30 10:18:00|24734.73|24654.73|24725.45|24645.45|24734.73|24654.73|24725.45|24645.45|10
1732961890000|2024-11-30 10:18:10|24725.13|24645.13|24719.55|24639.55|24725.13|24645.13|24719.55|24639.55|10
1732961900000|2024-11-30 10:18:20|24717.84|24637.84|24718.22|24638.22|24718.22|24638.22|24716.09|24636.09|10
1732961910000|2024-11-30 10:18:30|24718.45|24638.45|24712.61|24632.61|24718.45|24638.45|24712.61|24632.61|10
1732961920000|2024-11-30 10:18:40|24713.13|24633.13|24712.36|24632.36|24713.19|24633.19|24711.61|24631.61|10
1732961930000|2024-11-30 10:18:50|24718.35|24638.35|24713.35|24633.35|24718.35|24638.35|24713.35|24633.35|10
1732961940000|2024-11-30 10:19:00|24712.1|24632.1|24707.35|24627.35|24712.1|24632.1|24707.34|24627.34|10
1732961950000|2024-11-30 10:19:10|24706.87|24626.87|24695.69|24615.69|24706.87|24626.87|24695.69|24615.69|10
1732961960000|2024-11-30 10:19:20|24695.46|24615.46|24691.97|24611.97|24695.46|24615.46|24691.39|24611.39|10
1732961970000|2024-11-30 10:19:30|24692.23|24612.23|24695.51|24615.51|24695.51|24615.51|24692.23|24612.23|9
1732961980000|2024-11-30 10:19:40|24695.47|24615.47|24693.66|24613.66|24695.59|24615.59|24691.72|24611.72|10
1732961990000|2024-11-30 10:19:50|24694.79|24614.79|24689.72|24609.72|24694.79|24614.79|24689.72|24609.72|10
1732962000000|2024-11-30 10:20:00|24689.1|24609.1|24682.55|24602.55|24689.1|24609.1|24682.55|24602.55|10
1732962010000|2024-11-30 10:20:10|24683.12|24603.12|24678.09|24598.09|24683.12|24603.12|24678.09|24598.09|10
1732962020000|2024-11-30 10:20:20|24677.78|24597.78|24675.96|24595.96|24677.78|24597.78|24675.96|24595.96|10
1732962030000|2024-11-30 10:20:30|24676.52|24596.52|24676.07|24596.07|24676.82|24596.82|24676.07|24596.07|9
1732962040000|2024-11-30 10:20:40|24675.54|24595.54|24677.94|24597.94|24678.13|24598.13|24675.28|24595.28|10
1732962050000|2024-11-30 10:20:50|24679.26|24599.26|24677.94|24597.94|24679.48|24599.48|24677.94|24597.94|10
1732962060000|2024-11-30 10:21:00|24677.32|24597.32|24672.25|24592.25|24677.32|24597.32|24672.25|24592.25|10
1732962070000|2024-11-30 10:21:10|24671.98|24591.98|24663.32|24583.32|24671.98|24591.98|24663.32|24583.32|10
1732962080000|2024-11-30 10:21:20|24663.12|24583.12|24663.22|24583.22|24663.22|24583.22|24660.88|24580.88|10
1732962090000|2024-11-30 10:21:30|24662.49|24582.49|24650.83|24570.83|24662.49|24582.49|24650.19|24570.19|10
1732962100000|2024-11-30 10:21:40|24651.74|24571.74|24648.73|24568.73|24652.39|24572.39|24648.69|24568.69|10
1732962110000|2024-11-30 10:21:50|24648.27|24568.27|24645.35|24565.35|24648.27|24568.27|24645.35|24565.35|10
1732962120000|2024-11-30 10:22:00|24645.91|24565.91|24647.51|24567.51|24647.51|24567.51|24645.91|24565.91|10
1732962130000|2024-11-30 10:22:10|24647.29|24567.29|24651.58|24571.58|24651.58|24571.58|24646.07|24566.07|10
1732962140000|2024-11-30 10:22:20|24653.36|24573.36|24657.98|24577.98|24657.98|24577.98|24653.36|24573.36|10
1732962150000|2024-11-30 10:22:30|24658.73|24578.73|24664.96|24584.96|24664.96|24584.96|24658.73|24578.73|10
1732962160000|2024-11-30 10:22:40|24665.85|24585.85|24668.66|24588.66|24668.66|24588.66|24665.59|24585.59|10
1732962170000|2024-11-30 10:22:50|24668.58|24588.58|24669.87|24589.87|24671.27|24591.27|24668.58|24588.58|10
1732962180000|2024-11-30 10:23:00|24670.34|24590.34|24670.75|24590.75|24671.48|24591.48|24670.07|24590.07|9
1732962190000|2024-11-30 10:23:10|24670.32|24590.32|24663.34|24583.34|24670.32|24590.32|24663.07|24583.07|10
1732962200000|2024-11-30 10:23:20|24663.41|24583.41|24658.19|24578.19|24663.41|24583.41|24658.19|24578.19|10
1732962210000|2024-11-30 10:23:30|24658|24578|24655.75|24575.75|24658.73|24578.73|24655.75|24575.75|9
1732962220000|2024-11-30 10:23:40|24654.01|24574.01|24653.59|24573.59|24655.55|24575.55|24653.59|24573.59|10
1732962230000|2024-11-30 10:23:50|24652|24572|24649.55|24569.55|24652.01|24572.01|24648.64|24568.64|10
1732962240000|2024-11-30 10:24:00|24649.42|24569.42|24647.31|24567.31|24650.41|24570.41|24647.31|24567.31|9
1732962250000|2024-11-30 10:24:10|24647.3|24567.3|24655.31|24575.31|24655.31|24575.31|24647.17|24567.17|10
1732962260000|2024-11-30 10:24:20|24655.22|24575.22|24652.4|24572.4|24655.56|24575.56|24652.4|24572.4|10
1732962270000|2024-11-30 10:24:30|24653.22|24573.22|24656.75|24576.75|24656.75|24576.75|24653.01|24573.01|10
1732962280000|2024-11-30 10:24:40|24657.5|24577.5|24660.19|24580.19|24660.19|24580.19|24657.5|24577.5|10
1732962290000|2024-11-30 10:24:50|24660.32|24580.32|24663.59|24583.59|24663.59|24583.59|24659.97|24579.97|10
1732962300000|2024-11-30 10:25:00|24663.56|24583.56|24659.78|24579.78|24663.71|24583.71|24659.78|24579.78|10
1732962310000|2024-11-30 10:25:10|24660.04|24580.04|24663.36|24583.36|24663.36|24583.36|24658.85|24578.85|10
1732962320000|2024-11-30 10:25:20|24662.6|24582.6|24662.16|24582.16|24662.6|24582.6|24662.05|24582.05|10
1732962330000|2024-11-30 10:25:30|24661.98|24581.98|24659.38|24579.38|24662.84|24582.84|24659.38|24579.38|9
1732962340000|2024-11-30 10:25:40|24657.6|24577.6|24657.29|24577.29|24657.6|24577.6|24655.02|24575.02|10
1732962350000|2024-11-30 10:25:50|24658.09|24578.09|24660.47|24580.47|24660.47|24580.47|24658.01|24578.01|10
1732962360000|2024-11-30 10:26:00|24660.86|24580.86|24667.21|24587.21|24667.21|24587.21|24660.86|24580.86|10
1732962370000|2024-11-30 10:26:10|24667.73|24587.73|24678|24598|24678|24598|24665.74|24585.74|10
1732962380000|2024-11-30 10:26:20|24678.28|24598.28|24678.31|24598.31|24678.39|24598.39|24677.28|24597.28|10
1732962390000|2024-11-30 10:26:30|24677.87|24597.87|24678.16|24598.16|24678.89|24598.89|24677.87|24597.87|10
1732962400000|2024-11-30 10:26:40|24678.26|24598.26|24679.26|24599.26|24679.97|24599.97|24678.26|24598.26|10
1732962410000|2024-11-30 10:26:50|24677.68|24597.68|24670.14|24590.14|24677.68|24597.68|24670.14|24590.14|10
1732962420000|2024-11-30 10:27:00|24668.96|24588.96|24671.01|24591.01|24671.01|24591.01|24667.04|24587.04|10
1732962430000|2024-11-30 10:27:10|24670.12|24590.12|24667.85|24587.85|24670.35|24590.35|24667.85|24587.85|10
1732962440000|2024-11-30 10:27:20|24667.7|24587.7|24670.05|24590.05|24670.46|24590.46|24667.63|24587.63|10
1732962450000|2024-11-30 10:27:30|24668.82|24588.82|24663.41|24583.41|24668.82|24588.82|24663.41|24583.41|10
1732962460000|2024-11-30 10:27:40|24662.55|24582.55|24662.53|24582.53|24662.55|24582.55|24662.02|24582.02|9
1732962470000|2024-11-30 10:27:50|24662.54|24582.54|24655.01|24575.01|24662.54|24582.54|24655.01|24575.01|10
1732962480000|2024-11-30 10:28:00|24654.77|24574.77|24651.4|24571.4|24654.77|24574.77|24651.4|24571.4|10
1732962490000|2024-11-30 10:28:10|24645.56|24565.56|24643.1|24563.1|24645.56|24565.56|24642.16|24562.16|10
1732962500000|2024-11-30 10:28:20|24642.04|24562.04|24641.12|24561.12|24643.4|24563.4|24641.12|24561.12|9
1732962510000|2024-11-30 10:28:30|24641.25|24561.25|24640.65|24560.65|24641.56|24561.56|24640.65|24560.65|9
1732962520000|2024-11-30 10:28:40|24640.78|24560.78|24644.36|24564.36|24644.36|24564.36|24640.35|24560.35|10
1732962530000|2024-11-30 10:28:50|24645.85|24565.85|24652.81|24572.81|24652.81|24572.81|24645.58|24565.58|10
1732962540000|2024-11-30 10:29:00|24653.37|24573.37|24654.99|24574.99|24655.06|24575.06|24651.83|24571.83|10
1732962550000|2024-11-30 10:29:10|24654.85|24574.85|24657.48|24577.48|24657.48|24577.48|24654.85|24574.85|10
1732962560000|2024-11-30 10:29:20|24657.76|24577.76|24662.85|24582.85|24662.85|24582.85|24657.76|24577.76|10
1732962570000|2024-11-30 10:29:30|24663.7|24583.7|24666.5|24586.5|24666.5|24586.5|24663.7|24583.7|10
1732962580000|2024-11-30 10:29:40|24666.98|24586.98|24667.48|24587.48|24667.78|24587.78|24666.71|24586.71|10
1732962590000|2024-11-30 10:29:50|24667.21|24587.21|24668.05|24588.05|24668.84|24588.84|24666.23|24586.23|10
1732962600000|2024-11-30 10:30:00|24667.36|24587.36|24667.38|24587.38|24667.56|24587.56|24666.99|24586.99|9
1732962610000|2024-11-30 10:30:10|24667.13|24587.13|24663.58|24583.58|24667.17|24587.17|24663.58|24583.58|10
1732962620000|2024-11-30 10:30:20|24663.17|24583.17|24664.4|24584.4|24664.4|24584.4|24662.78|24582.78|10
1732962630000|2024-11-30 10:30:30|24665.15|24585.15|24671.86|24591.86|24671.86|24591.86|24665.15|24585.15|10
1732962640000|2024-11-30 10:30:40|24673.44|24593.44|24671.05|24591.05|24676.52|24596.52|24671.05|24591.05|10
1732962650000|2024-11-30 10:30:50|24671.49|24591.49|24675.35|24595.35|24675.66|24595.66|24671.49|24591.49|10
1732962660000|2024-11-30 10:31:00|24675.79|24595.79|24678.59|24598.59|24680.06|24600.06|24675.79|24595.79|10
1732962670000|2024-11-30 10:31:10|24678.71|24598.71|24673.87|24593.87|24678.73|24598.73|24673.87|24593.87|10
1732962680000|2024-11-30 10:31:20|24673.56|24593.56|24663.89|24583.89|24673.56|24593.56|24663.09|24583.09|10
1732962690000|2024-11-30 10:31:30|24663.97|24583.97|24663.48|24583.48|24664.34|24584.34|24662.76|24582.76|10
1732962700000|2024-11-30 10:31:40|24663.06|24583.06|24666.19|24586.19|24666.19|24586.19|24663.06|24583.06|10
1732962710000|2024-11-30 10:31:50|24667.1|24587.1|24658.82|24578.82|24667.29|24587.29|24658.82|24578.82|10
1732962720000|2024-11-30 10:32:00|24658.45|24578.45|24661.9|24581.9|24661.91|24581.91|24658.45|24578.45|10
1732962730000|2024-11-30 10:32:10|24662.71|24582.71|24670.26|24590.26|24670.26|24590.26|24662.71|24582.71|10
1732962740000|2024-11-30 10:32:20|24670.53|24590.53|24675.57|24595.57|24675.57|24595.57|24670.53|24590.53|10
1732962750000|2024-11-30 10:32:30|24675.98|24595.98|24680.84|24600.84|24680.84|24600.84|24675.07|24595.07|10
1732962760000|2024-11-30 10:32:40|24680.91|24600.91|24680.98|24600.98|24683.13|24603.13|24680.91|24600.91|10
1732962770000|2024-11-30 10:32:50|24680.76|24600.76|24679.68|24599.68|24680.97|24600.97|24679.68|24599.68|10
1732962780000|2024-11-30 10:33:00|24679.65|24599.65|24678.88|24598.88|24680.17|24600.17|24678.76|24598.76|10
1732962790000|2024-11-30 10:33:10|24678.87|24598.87|24679.12|24599.12|24681.37|24601.37|24678.87|24598.87|10
1732962800000|2024-11-30 10:33:20|24679.14|24599.14|24673.77|24593.77|24679.14|24599.14|24672.78|24592.78|10
1732962810000|2024-11-30 10:33:30|24674.24|24594.24|24671.84|24591.84|24674.48|24594.48|24671.84|24591.84|10
1732962820000|2024-11-30 10:33:40|24670.6|24590.6|24669.21|24589.21|24670.67|24590.67|24669.21|24589.21|10
1732962830000|2024-11-30 10:33:50|24670.17|24590.17|24671.39|24591.39|24671.39|24591.39|24670.13|24590.13|10
1732962840000|2024-11-30 10:34:00|24671.43|24591.43|24675.45|24595.45|24675.45|24595.45|24671.21|24591.21|10
1732962850000|2024-11-30 10:34:10|24675.89|24595.89|24675.56|24595.56|24676.99|24596.99|24675.1|24595.1|10
1732962860000|2024-11-30 10:34:20|24676.4|24596.4|24680.3|24600.3|24680.3|24600.3|24676.4|24596.4|10
1732962870000|2024-11-30 10:34:30|24680.8|24600.8|24677.88|24597.88|24680.8|24600.8|24677.88|24597.88|10
1732962880000|2024-11-30 10:34:40|24677.74|24597.74|24673.92|24593.92|24677.74|24597.74|24673.86|24593.86|10
1732962890000|2024-11-30 10:34:50|24673.8|24593.8|24667.62|24587.62|24673.86|24593.86|24667.62|24587.62|10
1732962900000|2024-11-30 10:35:00|24665.52|24585.52|24656.31|24576.31|24665.52|24585.52|24656.31|24576.31|10
1732962910000|2024-11-30 10:35:10|24655.75|24575.75|24661.14|24581.14|24661.14|24581.14|24655.25|24575.25|10
1732962920000|2024-11-30 10:35:20|24662.23|24582.23|24659.73|24579.73|24664.65|24584.65|24659.73|24579.73|10
1732962930000|2024-11-30 10:35:30|24658.71|24578.71|24653.11|24573.11|24658.71|24578.71|24653.11|24573.11|10
1732962940000|2024-11-30 10:35:40|24651.66|24571.66|24649.48|24569.48|24651.87|24571.87|24649.48|24569.48|10
1732962950000|2024-11-30 10:35:50|24647.68|24567.68|24641.96|24561.96|24647.68|24567.68|24641.53|24561.53|10
1732962960000|2024-11-30 10:36:00|24641.92|24561.92|24645.59|24565.59|24645.84|24565.84|24641.92|24561.92|10
1732962970000|2024-11-30 10:36:10|24645.25|24565.25|24645.45|24565.45|24646.36|24566.36|24644.02|24564.02|10
1732962980000|2024-11-30 10:36:20|24645.35|24565.35|24648.48|24568.48|24648.69|24568.69|24644.41|24564.41|10
1732962990000|2024-11-30 10:36:30|24648.3|24568.3|24650.13|24570.13|24650.13|24570.13|24647.56|24567.56|9
1732963000000|2024-11-30 10:36:40|24650.34|24570.34|24651.09|24571.09|24651.33|24571.33|24650.34|24570.34|9
1732963010000|2024-11-30 10:36:50|24651.97|24571.97|24659.06|24579.06|24659.07|24579.07|24651.97|24571.97|9
1732963020000|2024-11-30 10:37:00|24659.69|24579.69|24661.99|24581.99|24662.39|24582.39|24659.69|24579.69|10
1732963030000|2024-11-30 10:37:10|24661.93|24581.93|24658.55|24578.55|24662.21|24582.21|24658.55|24578.55|10
1732963040000|2024-11-30 10:37:20|24659.16|24579.16|24655.59|24575.59|24659.32|24579.32|24655.59|24575.59|9
1732963050000|2024-11-30 10:37:30|24655.51|24575.51|24654.82|24574.82|24655.51|24575.51|24654.06|24574.06|10
1732963060000|2024-11-30 10:37:40|24653.72|24573.72|24654.12|24574.12|24654.36|24574.36|24653.72|24573.72|10
1732963070000|2024-11-30 10:37:50|24654.1|24574.1|24651.12|24571.12|24654.1|24574.1|24651.12|24571.12|10
1732963080000|2024-11-30 10:38:00|24651.31|24571.31|24649.83|24569.83|24651.31|24571.31|24648.53|24568.53|10
1732963090000|2024-11-30 10:38:10|24649.96|24569.96|24653.41|24573.41|24653.41|24573.41|24649.96|24569.96|10
1732963100000|2024-11-30 10:38:20|24653.38|24573.38|24651.45|24571.45|24653.38|24573.38|24651.38|24571.38|9
1732963110000|2024-11-30 10:38:30|24650.88|24570.88|24649.71|24569.71|24651.06|24571.06|24649.67|24569.67|10
1732963120000|2024-11-30 10:38:40|24649.95|24569.95|24650.93|24570.93|24651.24|24571.24|24649.48|24569.48|10
1732963130000|2024-11-30 10:38:50|24650.5|24570.5|24649.4|24569.4|24650.5|24570.5|24648.62|24568.62|10
1732963140000|2024-11-30 10:39:00|24649.64|24569.64|24651.76|24571.76|24652.01|24572.01|24649.64|24569.64|10
1732963150000|2024-11-30 10:39:10|24652.5|24572.5|24651.48|24571.48|24654.57|24574.57|24651.48|24571.48|10
1732963160000|2024-11-30 10:39:20|24650.52|24570.52|24648.6|24568.6|24650.73|24570.73|24648.6|24568.6|10
1732963170000|2024-11-30 10:39:30|24648.5|24568.5|24636.55|24556.55|24648.5|24568.5|24636.55|24556.55|10
1732963180000|2024-11-30 10:39:40|24635.94|24555.94|24633.62|24553.62|24636.46|24556.46|24633.62|24553.62|10
1732963190000|2024-11-30 10:39:50|24633.27|24553.27|24631.43|24551.43|24633.27|24553.27|24630.78|24550.78|10
1732963200000|2024-11-30 10:40:00|24631|24551|24626.77|24546.77|24631|24551|24626.77|24546.77|10
1732963210000|2024-11-30 10:40:10|24626.39|24546.39|24615.88|24535.88|24626.39|24546.39|24615.88|24535.88|10
1732963220000|2024-11-30 10:40:20|24615.95|24535.95|24617.53|24537.53|24617.53|24537.53|24615.34|24535.34|10
1732963230000|2024-11-30 10:40:30|24618.64|24538.64|24628.62|24548.62|24628.62|24548.62|24618.64|24538.64|10
1732963240000|2024-11-30 10:40:40|24630.7|24550.7|24631.9|24551.9|24633.48|24553.48|24630.7|24550.7|10
1732963250000|2024-11-30 10:40:50|24631.17|24551.17|24628.78|24548.78|24631.44|24551.44|24628.78|24548.78|10
1732963260000|2024-11-30 10:41:00|24629.25|24549.25|24628.62|24548.62|24629.76|24549.76|24627.55|24547.55|10
1732963270000|2024-11-30 10:41:10|24628.31|24548.31|24624.95|24544.95|24629.77|24549.77|24624.95|24544.95|10
1732963280000|2024-11-30 10:41:20|24622.92|24542.92|24625.33|24545.33|24625.89|24545.89|24622.92|24542.92|10
1732963290000|2024-11-30 10:41:30|24625.66|24545.66|24622.97|24542.97|24625.89|24545.89|24622.97|24542.97|10
1732963300000|2024-11-30 10:41:40|24622.75|24542.75|24622.38|24542.38|24624.26|24544.26|24622.25|24542.25|10
1732963310000|2024-11-30 10:41:50|24623.38|24543.38|24620.7|24540.7|24623.61|24543.61|24620.7|24540.7|10
1732963320000|2024-11-30 10:42:00|24619.86|24539.86|24623.06|24543.06|24624.64|24544.64|24619.86|24539.86|10
1732963330000|2024-11-30 10:42:10|24624.2|24544.2|24622.31|24542.31|24624.78|24544.78|24622.31|24542.31|10
1732963340000|2024-11-30 10:42:20|24621.63|24541.63|24618.26|24538.26|24621.82|24541.82|24618.26|24538.26|10
1732963350000|2024-11-30 10:42:30|24618.05|24538.05|24616.96|24536.96|24618.05|24538.05|24616.38|24536.38|9
1732963360000|2024-11-30 10:42:40|24616.28|24536.28|24618.28|24538.28|24618.41|24538.41|24616.28|24536.28|10
1732963370000|2024-11-30 10:42:50|24618.23|24538.23|24616|24536|24618.23|24538.23|24615.69|24535.69|10
1732963380000|2024-11-30 10:43:00|24616.03|24536.03|24621.02|24541.02|24621.02|24541.02|24615.52|24535.52|10
1732963390000|2024-11-30 10:43:10|24620.74|24540.74|24625.6|24545.6|24625.6|24545.6|24620.71|24540.71|10
1732963400000|2024-11-30 10:43:20|24625.56|24545.56|24623.08|24543.08|24626.5|24546.5|24623.08|24543.08|10
1732963410000|2024-11-30 10:43:30|24623.17|24543.17|24623.02|24543.02|24624.15|24544.15|24622.09|24542.09|9
1732963420000|2024-11-30 10:43:40|24622.93|24542.93|24622.55|24542.55|24623.76|24543.76|24622.55|24542.55|10
1732963430000|2024-11-30 10:43:50|24622.52|24542.52|24623.88|24543.88|24624.06|24544.06|24622.52|24542.52|10
1732963440000|2024-11-30 10:44:00|24623.63|24543.63|24611.58|24531.58|24623.63|24543.63|24611.58|24531.58|10
1732963450000|2024-11-30 10:44:10|24610.12|24530.12|24607.01|24527.01|24610.12|24530.12|24606.05|24526.05|10
1732963460000|2024-11-30 10:44:20|24606.72|24526.72|24606.4|24526.4|24608.41|24528.41|24606.4|24526.4|10
1732963470000|2024-11-30 10:44:30|24606.09|24526.09|24604.53|24524.53|24606.3|24526.3|24603.36|24523.36|10
1732963480000|2024-11-30 10:44:40|24605.77|24525.77|24605.37|24525.37|24606.98|24526.98|24605.37|24525.37|9
1732963490000|2024-11-30 10:44:50|24605.21|24525.21|24602.05|24522.05|24605.21|24525.21|24601.98|24521.98|10
1732963500000|2024-11-30 10:45:00|24602.11|24522.11|24604.45|24524.45|24604.66|24524.66|24602.11|24522.11|10
1732963510000|2024-11-30 10:45:10|24604.39|24524.39|24609.59|24529.59|24609.59|24529.59|24604.39|24524.39|10
1732963520000|2024-11-30 10:45:20|24609.2|24529.2|24602.25|24522.25|24609.24|24529.24|24602.25|24522.25|10
1732963530000|2024-11-30 10:45:30|24601.35|24521.35|24594.42|24514.42|24601.35|24521.35|24594.42|24514.42|10
1732963540000|2024-11-30 10:45:40|24592.13|24512.13|24584.39|24504.39|24592.13|24512.13|24584.39|24504.39|10
1732963550000|2024-11-30 10:45:50|24583.62|24503.62|24579|24499|24583.68|24503.68|24579|24499|10
1732963560000|2024-11-30 10:46:00|24576.77|24496.77|24570.72|24490.72|24577.14|24497.14|24570.53|24490.53|10
1732963570000|2024-11-30 10:46:10|24567.91|24487.91|24553.47|24473.47|24567.91|24487.91|24553.47|24473.47|10
1732963580000|2024-11-30 10:46:20|24552.85|24472.85|24548.4|24468.4|24552.85|24472.85|24548.4|24468.4|10
1732963590000|2024-11-30 10:46:30|24548.17|24468.17|24543.08|24463.08|24548.17|24468.17|24542.92|24462.92|10
1732963600000|2024-11-30 10:46:40|24543.3|24463.3|24542.78|24462.78|24543.41|24463.41|24542.12|24462.12|10
1732963610000|2024-11-30 10:46:50|24543.25|24463.25|24544.61|24464.61|24544.61|24464.61|24541.48|24461.48|10
1732963620000|2024-11-30 10:47:00|24545.04|24465.04|24549.66|24469.66|24549.66|24469.66|24545.04|24465.04|10
1732963630000|2024-11-30 10:47:10|24549.92|24469.92|24551.77|24471.77|24551.77|24471.77|24548.15|24468.15|10
1732963640000|2024-11-30 10:47:20|24551.59|24471.59|24552.39|24472.39|24553.41|24473.41|24551.59|24471.59|10
1732963650000|2024-11-30 10:47:30|24552.35|24472.35|24549.89|24469.89|24552.71|24472.71|24549.89|24469.89|10
1732963660000|2024-11-30 10:47:40|24549.24|24469.24|24540.95|24460.95|24549.24|24469.24|24540.95|24460.95|10
1732963670000|2024-11-30 10:47:50|24540.07|24460.07|24537.19|24457.19|24540.07|24460.07|24537.19|24457.19|10
1732963680000|2024-11-30 10:48:00|24536.63|24456.63|24539.89|24459.89|24540.32|24460.32|24536.02|24456.02|10
1732963690000|2024-11-30 10:48:10|24539.69|24459.69|24534.23|24454.23|24539.69|24459.69|24534.23|24454.23|10
1732963700000|2024-11-30 10:48:20|24533.24|24453.24|24528.89|24448.89|24533.24|24453.24|24528.88|24448.88|10
1732963710000|2024-11-30 10:48:30|24529.2|24449.2|24529.84|24449.84|24529.84|24449.84|24525.98|24445.98|10
1732963720000|2024-11-30 10:48:40|24530.31|24450.31|24540.82|24460.82|24540.82|24460.82|24530.03|24450.03|10
1732963730000|2024-11-30 10:48:50|24542.69|24462.69|24549.79|24469.79|24549.79|24469.79|24542.69|24462.69|10
1732963740000|2024-11-30 10:49:00|24552.89|24472.89|24554.47|24474.47|24554.47|24474.47|24552.86|24472.86|10
1732963750000|2024-11-30 10:49:10|24554.51|24474.51|24557.18|24477.18|24557.18|24477.18|24553.26|24473.26|10
1732963760000|2024-11-30 10:49:20|24556.96|24476.96|24549.41|24469.41|24557.17|24477.17|24549.41|24469.41|10
1732963770000|2024-11-30 10:49:30|24548.03|24468.03|24538.14|24458.14|24548.03|24468.03|24538.14|24458.14|10
1732963780000|2024-11-30 10:49:40|24539.4|24459.4|24543.76|24463.76|24543.76|24463.76|24539.4|24459.4|10
1732963790000|2024-11-30 10:49:50|24544.26|24464.26|24555.03|24475.03|24555.03|24475.03|24544.26|24464.26|10
1732963800000|2024-11-30 10:50:00|24556.1|24476.1|24559.88|24479.88|24562.3|24482.3|24556.1|24476.1|10
1732963810000|2024-11-30 10:50:10|24559.41|24479.41|24554.08|24474.08|24559.41|24479.41|24554.08|24474.08|10
1732963820000|2024-11-30 10:50:20|24554.6|24474.6|24549.11|24469.11|24554.6|24474.6|24548.41|24468.41|10
1732963830000|2024-11-30 10:50:30|24548.89|24468.89|24545.63|24465.63|24548.89|24468.89|24545.37|24465.37|10
1732963840000|2024-11-30 10:50:40|24546.06|24466.06|24550.6|24470.6|24550.6|24470.6|24546.06|24466.06|10
1732963850000|2024-11-30 10:50:50|24551.7|24471.7|24558.96|24478.96|24559.38|24479.38|24551.7|24471.7|10
1732963860000|2024-11-30 10:51:00|24558.69|24478.69|24564.45|24484.45|24564.45|24484.45|24557.96|24477.96|10
1732963870000|2024-11-30 10:51:10|24563.48|24483.48|24565.05|24485.05|24565.71|24485.71|24562.79|24482.79|10
1732963880000|2024-11-30 10:51:20|24564.88|24484.88|24563.77|24483.77|24565.4|24485.4|24563.77|24483.77|10
1732963890000|2024-11-30 10:51:30|24562.83|24482.83|24559.8|24479.8|24562.83|24482.83|24559.12|24479.12|10
1732963900000|2024-11-30 10:51:40|24559.74|24479.74|24546.92|24466.92|24559.74|24479.74|24546.92|24466.92|10
1732963910000|2024-11-30 10:51:50|24546.56|24466.56|24549.17|24469.17|24549.59|24469.59|24546.05|24466.05|10
1732963920000|2024-11-30 10:52:00|24549.87|24469.87|24548.91|24468.91|24549.87|24469.87|24548.13|24468.13|10
1732963930000|2024-11-30 10:52:10|24549.08|24469.08|24542.04|24462.04|24549.65|24469.65|24542.04|24462.04|9
1732963940000|2024-11-30 10:52:20|24540.38|24460.38|24531.23|24451.23|24540.38|24460.38|24531.23|24451.23|10
1732963950000|2024-11-30 10:52:30|24531.79|24451.79|24523.27|24443.27|24531.99|24451.99|24523.27|24443.27|9
1732963960000|2024-11-30 10:52:40|24523.49|24443.49|24507.48|24427.48|24523.49|24443.49|24506.73|24426.73|10
1732963970000|2024-11-30 10:52:50|24506.42|24426.42|24502.5|24422.5|24508.54|24428.54|24502.5|24422.5|10
1732963980000|2024-11-30 10:53:00|24501.79|24421.79|24498.01|24418.01|24501.79|24421.79|24498.01|24418.01|10
1732963990000|2024-11-30 10:53:10|24498.25|24418.25|24492.23|24412.23|24498.25|24418.25|24492.12|24412.12|10
1732964000000|2024-11-30 10:53:20|24493.85|24413.85|24495.24|24415.24|24496.04|24416.04|24493.85|24413.85|10
1732964010000|2024-11-30 10:53:30|24495.72|24415.72|24502.14|24422.14|24502.14|24422.14|24495.72|24415.72|10
1732964020000|2024-11-30 10:53:40|24500.1|24420.1|24494.19|24414.19|24500.1|24420.1|24494.19|24414.19|10
1732964030000|2024-11-30 10:53:50|24494.36|24414.36|24494.29|24414.29|24494.38|24414.38|24493.31|24413.31|10
1732964040000|2024-11-30 10:54:00|24494.28|24414.28|24493.98|24413.98|24495.01|24415.01|24493.9|24413.9|10
1732964050000|2024-11-30 10:54:10|24494.68|24414.68|24501.22|24421.22|24501.22|24421.22|24494.68|24414.68|10
1732964060000|2024-11-30 10:54:20|24501.25|24421.25|24504.82|24424.82|24504.89|24424.89|24501.25|24421.25|9
1732964070000|2024-11-30 10:54:30|24504.58|24424.58|24510.29|24430.29|24510.4|24430.4|24504.58|24424.58|10
1732964080000|2024-11-30 10:54:40|24510.91|24430.91|24511.07|24431.07|24511.83|24431.83|24510.91|24430.91|10
1732964090000|2024-11-30 10:54:50|24511.34|24431.34|24515.11|24435.11|24515.6|24435.6|24511.34|24431.34|10
1732964100000|2024-11-30 10:55:00|24514.67|24434.67|24508.31|24428.31|24514.67|24434.67|24508.31|24428.31|10
1732964110000|2024-11-30 10:55:10|24507.43|24427.43|24499.91|24419.91|24507.43|24427.43|24499.91|24419.91|10
1732964120000|2024-11-30 10:55:20|24498.93|24418.93|24491.46|24411.46|24498.93|24418.93|24491.46|24411.46|10
1732964130000|2024-11-30 10:55:30|24491.78|24411.78|24492.01|24412.01|24492.18|24412.18|24490.2|24410.2|10
1732964140000|2024-11-30 10:55:40|24493.09|24413.09|24495.36|24415.36|24495.36|24415.36|24493.09|24413.09|9
1732964150000|2024-11-30 10:55:50|24495.43|24415.43|24495.53|24415.53|24497.13|24417.13|24495.43|24415.43|10
1732964160000|2024-11-30 10:56:00|24496.58|24416.58|24498.16|24418.16|24498.16|24418.16|24496.58|24416.58|10
1732964170000|2024-11-30 10:56:10|24499.77|24419.77|24498.27|24418.27|24501.55|24421.55|24497.52|24417.52|10
1732964180000|2024-11-30 10:56:20|24498.46|24418.46|24491.93|24411.93|24498.49|24418.49|24491.5|24411.5|9
1732964190000|2024-11-30 10:56:30|24492.22|24412.22|24494.46|24414.46|24494.46|24414.46|24492.22|24412.22|10
1732964200000|2024-11-30 10:56:40|24493.42|24413.42|24495.22|24415.22|24495.22|24415.22|24493.42|24413.42|9
1732964210000|2024-11-30 10:56:50|24495.45|24415.45|24496.58|24416.58|24497.29|24417.29|24495.45|24415.45|10
1732964220000|2024-11-30 10:57:00|24495.81|24415.81|24492.49|24412.49|24496.48|24416.48|24492.49|24412.49|10
1732964230000|2024-11-30 10:57:10|24491.7|24411.7|24489.21|24409.21|24491.7|24411.7|24488.92|24408.92|10
1732964240000|2024-11-30 10:57:20|24489.15|24409.15|24487.75|24407.75|24489.15|24409.15|24486.3|24406.3|10
1732964250000|2024-11-30 10:57:30|24488.41|24408.41|24488.74|24408.74|24488.74|24408.74|24487.41|24407.41|10
1732964260000|2024-11-30 10:57:40|24489.05|24409.05|24494.67|24414.67|24494.67|24414.67|24488.7|24408.7|10
1732964270000|2024-11-30 10:57:50|24494.81|24414.81|24494.7|24414.7|24495.07|24415.07|24493.06|24413.06|10
1732964280000|2024-11-30 10:58:00|24495.48|24415.48|24493.28|24413.28|24495.48|24415.48|24493.28|24413.28|9
1732964290000|2024-11-30 10:58:10|24493.58|24413.58|24493.4|24413.4|24496.22|24416.22|24493.18|24413.18|10
1732964300000|2024-11-30 10:58:20|24493.06|24413.06|24483.94|24403.94|24493.06|24413.06|24483.94|24403.94|10
1732964310000|2024-11-30 10:58:30|24483.7|24403.7|24477.08|24397.08|24483.7|24403.7|24477.08|24397.08|10
1732964320000|2024-11-30 10:58:40|24476.27|24396.27|24470.52|24390.52|24476.27|24396.27|24470.52|24390.52|10
1732964330000|2024-11-30 10:58:50|24470|24390|24469.33|24389.33|24470.35|24390.35|24468.08|24388.08|10
1732964340000|2024-11-30 10:59:00|24464.09|24384.09|24466.64|24386.64|24466.64|24386.64|24462.76|24382.76|10
1732964350000|2024-11-30 10:59:10|24467.19|24387.19|24471.68|24391.68|24471.68|24391.68|24467.19|24387.19|10
1732964360000|2024-11-30 10:59:20|24471.79|24391.79|24473.1|24393.1|24473.14|24393.14|24471.79|24391.79|10
1732964370000|2024-11-30 10:59:30|24475.43|24395.43|24478.91|24398.91|24478.91|24398.91|24475.43|24395.43|10
1732964380000|2024-11-30 10:59:40|24480.18|24400.18|24480.83|24400.83|24482.68|24402.68|24480.18|24400.18|10
1732964390000|2024-11-30 10:59:50|24480.68|24400.68|24479|24399|24480.68|24400.68|24478.34|24398.34|10
1732964400000|2024-11-30 11:00:00|24478.72|24398.72|24477.17|24397.17|24480.67|24400.67|24477.17|24397.17|10
1732964410000|2024-11-30 11:00:10|24476.74|24396.74|24468.81|24388.81|24476.74|24396.74|24468.81|24388.81|10
1732964420000|2024-11-30 11:00:20|24468.75|24388.75|24465.73|24385.73|24468.84|24388.84|24465.73|24385.73|10
1732964430000|2024-11-30 11:00:30|24464.77|24384.77|24462.86|24382.86|24464.77|24384.77|24460.94|24380.94|10
1732964440000|2024-11-30 11:00:40|24463.15|24383.15|24454.86|24374.86|24463.71|24383.71|24454.86|24374.86|10
1732964450000|2024-11-30 11:00:50|24456.49|24376.49|24448.75|24368.75|24456.59|24376.59|24447.89|24367.89|10
1732964460000|2024-11-30 11:01:00|24447.63|24367.63|24446.2|24366.2|24448.03|24368.03|24443.79|24363.79|10
1732964470000|2024-11-30 11:01:10|24446.47|24366.47|24458.02|24378.02|24458.02|24378.02|24446.47|24366.47|9
1732964480000|2024-11-30 11:01:20|24458.51|24378.51|24472.18|24392.18|24472.18|24392.18|24458.51|24378.51|10
1732964490000|2024-11-30 11:01:30|24472.97|24392.97|24481.05|24401.05|24481.05|24401.05|24472.97|24392.97|10
1732964500000|2024-11-30 11:01:40|24481.99|24401.99|24486.99|24406.99|24487.42|24407.42|24481.99|24401.99|10
1732964510000|2024-11-30 11:01:50|24486.95|24406.95|24490.95|24410.95|24493|24413|24486.95|24406.95|10
1732964520000|2024-11-30 11:02:00|24490.5|24410.5|24499.35|24419.35|24499.35|24419.35|24490.5|24410.5|10
1732964530000|2024-11-30 11:02:10|24500.45|24420.45|24499.91|24419.91|24501.41|24421.41|24499.91|24419.91|10
1732964540000|2024-11-30 11:02:20|24499.62|24419.62|24505.26|24425.26|24505.57|24425.57|24498.73|24418.73|10
1732964550000|2024-11-30 11:02:30|24506.1|24426.1|24508.64|24428.64|24508.67|24428.67|24506.1|24426.1|10
1732964560000|2024-11-30 11:02:40|24509.43|24429.43|24512.98|24432.98|24512.98|24432.98|24509.43|24429.43|10
1732964570000|2024-11-30 11:02:50|24512.74|24432.74|24514.37|24434.37|24514.71|24434.71|24512.35|24432.35|10
1732964580000|2024-11-30 11:03:00|24513.61|24433.61|24511.13|24431.13|24514.2|24434.2|24509.67|24429.67|10
1732964590000|2024-11-30 11:03:10|24511.26|24431.26|24515.68|24435.68|24515.68|24435.68|24511.26|24431.26|10
1732964600000|2024-11-30 11:03:20|24515.83|24435.83|24521.54|24441.54|24521.54|24441.54|24515.83|24435.83|10
1732964610000|2024-11-30 11:03:30|24521.6|24441.6|24525.05|24445.05|24525.05|24445.05|24521.57|24441.57|10
1732964620000|2024-11-30 11:03:40|24524.29|24444.29|24522.23|24442.23|24525.49|24445.49|24522.23|24442.23|10
1732964630000|2024-11-30 11:03:50|24521.6|24441.6|24520.19|24440.19|24521.6|24441.6|24519.33|24439.33|10
1732964640000|2024-11-30 11:04:00|24520.05|24440.05|24516.36|24436.36|24520.21|24440.21|24516.36|24436.36|10
1732964650000|2024-11-30 11:04:10|24516.21|24436.21|24517.95|24437.95|24517.95|24437.95|24515.01|24435.01|9
1732964660000|2024-11-30 11:04:20|24518.1|24438.1|24525.68|24445.68|24525.68|24445.68|24517.67|24437.67|10
1732964670000|2024-11-30 11:04:30|24525.93|24445.93|24528.89|24448.89|24528.89|24448.89|24525.93|24445.93|10
1732964680000|2024-11-30 11:04:40|24528.82|24448.82|24532.1|24452.1|24532.93|24452.93|24528.82|24448.82|10
1732964690000|2024-11-30 11:04:50|24532.15|24452.15|24531.1|24451.1|24532.15|24452.15|24531.1|24451.1|10
1732964700000|2024-11-30 11:05:00|24531.24|24451.24|24532.67|24452.67|24532.98|24452.98|24531.05|24451.05|10
1732964710000|2024-11-30 11:05:10|24533.13|24453.13|24532.34|24452.34|24533.13|24453.13|24531.37|24451.37|10
1732964720000|2024-11-30 11:05:20|24533.32|24453.32|24534.77|24454.77|24535.27|24455.27|24533.32|24453.32|10
1732964730000|2024-11-30 11:05:30|24534.71|24454.71|24533.48|24453.48|24534.71|24454.71|24533.02|24453.02|10
1732964740000|2024-11-30 11:05:40|24533.53|24453.53|24534.52|24454.52|24534.58|24454.58|24532.4|24452.4|10
1732964750000|2024-11-30 11:05:50|24534.49|24454.49|24536.63|24456.63|24536.63|24456.63|24534.49|24454.49|9
1732964760000|2024-11-30 11:06:00|24538.24|24458.24|24539.51|24459.51|24539.51|24459.51|24538.21|24458.21|10
1732964770000|2024-11-30 11:06:10|24539.4|24459.4|24542.83|24462.83|24542.83|24462.83|24539.4|24459.4|10
1732964780000|2024-11-30 11:06:20|24543.12|24463.12|24544.32|24464.32|24544.87|24464.87|24543.12|24463.12|10
1732964790000|2024-11-30 11:06:30|24544.72|24464.72|24554.65|24474.65|24554.65|24474.65|24544.72|24464.72|10
1732964800000|2024-11-30 11:06:40|24555.18|24475.18|24561.26|24481.26|24561.26|24481.26|24555.18|24475.18|10
1732964810000|2024-11-30 11:06:50|24561.79|24481.79|24564.7|24484.7|24565.31|24485.31|24561.79|24481.79|10
1732964820000|2024-11-30 11:07:00|24564.49|24484.49|24563.17|24483.17|24565.06|24485.06|24560.69|24480.69|10
1732964830000|2024-11-30 11:07:10|24563.18|24483.18|24561.73|24481.73|24563.18|24483.18|24561.54|24481.54|10
1732964840000|2024-11-30 11:07:20|24561.58|24481.58|24563.78|24483.78|24564.12|24484.12|24561.58|24481.58|10
1732964850000|2024-11-30 11:07:30|24563.55|24483.55|24563.79|24483.79|24564.03|24484.03|24563.54|24483.54|10
1732964860000|2024-11-30 11:07:40|24564.05|24484.05|24563.84|24483.84|24564.72|24484.72|24563.55|24483.55|10
1732964870000|2024-11-30 11:07:50|24563.73|24483.73|24566.37|24486.37|24566.37|24486.37|24563.43|24483.43|10
1732964880000|2024-11-30 11:08:00|24566.62|24486.62|24567.31|24487.31|24567.91|24487.91|24566.62|24486.62|10
1732964890000|2024-11-30 11:08:10|24567.06|24487.06|24562.47|24482.47|24567.06|24487.06|24562.47|24482.47|10
1732964900000|2024-11-30 11:08:20|24561.8|24481.8|24563.47|24483.47|24564.53|24484.53|24561.8|24481.8|9
1732964910000|2024-11-30 11:08:30|24563.06|24483.06|24563.67|24483.67|24563.9|24483.9|24562.79|24482.79|10
1732964920000|2024-11-30 11:08:40|24563.73|24483.73|24565.33|24485.33|24565.33|24485.33|24563.73|24483.73|10
1732964930000|2024-11-30 11:08:50|24565.57|24485.57|24570.25|24490.25|24570.37|24490.37|24565.57|24485.57|10
1732964940000|2024-11-30 11:09:00|24571.41|24491.41|24570.31|24490.31|24572.38|24492.38|24570.31|24490.31|10
1732964950000|2024-11-30 11:09:10|24568.83|24488.83|24566.7|24486.7|24570.45|24490.45|24566.7|24486.7|10
1732964960000|2024-11-30 11:09:20|24566.05|24486.05|24567.63|24487.63|24567.63|24487.63|24565.75|24485.75|10
1732964970000|2024-11-30 11:09:30|24567.89|24487.89|24569.55|24489.55|24570.18|24490.18|24567.85|24487.85|10
1732964980000|2024-11-30 11:09:40|24569.85|24489.85|24567.77|24487.77|24570.21|24490.21|24567.77|24487.77|10
1732964990000|2024-11-30 11:09:50|24567.57|24487.57|24568.4|24488.4|24568.89|24488.89|24566.99|24486.99|10
1732965000000|2024-11-30 11:10:00|24566.81|24486.81|24554.85|24474.85|24566.81|24486.81|24554.85|24474.85|10
1732965010000|2024-11-30 11:10:10|24554.45|24474.45|24554.08|24474.08|24554.45|24474.45|24553.66|24473.66|10
1732965020000|2024-11-30 11:10:20|24554.22|24474.22|24553.95|24473.95|24554.22|24474.22|24551.69|24471.69|10
1732965030000|2024-11-30 11:10:30|24554.06|24474.06|24553.35|24473.35|24555.85|24475.85|24553.35|24473.35|10
1732965040000|2024-11-30 11:10:40|24553.6|24473.6|24555.34|24475.34|24555.93|24475.93|24552.87|24472.87|10
1732965050000|2024-11-30 11:10:50|24555.09|24475.09|24556.76|24476.76|24556.76|24476.76|24554.68|24474.68|10
1732965060000|2024-11-30 11:11:00|24556.74|24476.74|24557.55|24477.55|24557.55|24477.55|24556.35|24476.35|10
1732965070000|2024-11-30 11:11:10|24557.63|24477.63|24554.9|24474.9|24557.98|24477.98|24554.89|24474.89|10
1732965080000|2024-11-30 11:11:20|24554.34|24474.34|24552.94|24472.94|24554.34|24474.34|24552.63|24472.63|10
1732965090000|2024-11-30 11:11:30|24553.12|24473.12|24552.67|24472.67|24553.12|24473.12|24549.8|24469.8|9
1732965100000|2024-11-30 11:11:40|24551.98|24471.98|24552.03|24472.03|24552.97|24472.97|24551.98|24471.98|10
1732965110000|2024-11-30 11:11:50|24552.18|24472.18|24555.14|24475.14|24555.39|24475.39|24552.18|24472.18|10
1732965120000|2024-11-30 11:12:00|24555.03|24475.03|24552.54|24472.54|24555.79|24475.79|24552.54|24472.54|10
1732965130000|2024-11-30 11:12:10|24551.72|24471.72|24548.96|24468.96|24551.72|24471.72|24548.96|24468.96|10
1732965140000|2024-11-30 11:12:20|24548.79|24468.79|24542.46|24462.46|24548.79|24468.79|24542.46|24462.46|10
1732965150000|2024-11-30 11:12:30|24542.08|24462.08|24547.33|24467.33|24547.33|24467.33|24542.08|24462.08|10
1732965160000|2024-11-30 11:12:40|24547.41|24467.41|24547.88|24467.88|24548.66|24468.66|24546.85|24466.85|10
1732965170000|2024-11-30 11:12:50|24547.18|24467.18|24545.43|24465.43|24547.18|24467.18|24545.43|24465.43|10
1732965180000|2024-11-30 11:13:00|24544.5|24464.5|24544.54|24464.54|24545.37|24465.37|24543.85|24463.85|10
1732965190000|2024-11-30 11:13:10|24544.51|24464.51|24547.26|24467.26|24547.36|24467.36|24544.51|24464.51|10
1732965200000|2024-11-30 11:13:20|24547.67|24467.67|24549.28|24469.28|24549.28|24469.28|24547.67|24467.67|10
1732965210000|2024-11-30 11:13:30|24548.92|24468.92|24548.63|24468.63|24549.37|24469.37|24547.7|24467.7|10
1732965220000|2024-11-30 11:13:40|24549.04|24469.04|24549.03|24469.03|24550.09|24470.09|24548.31|24468.31|10
1732965230000|2024-11-30 11:13:50|24549.13|24469.13|24546.25|24466.25|24549.14|24469.14|24546.18|24466.18|10
1732965240000|2024-11-30 11:14:00|24546.87|24466.87|24548.27|24468.27|24548.52|24468.52|24546.55|24466.55|10
1732965250000|2024-11-30 11:14:10|24548.87|24468.87|24548.47|24468.47|24549.07|24469.07|24548.25|24468.25|10
1732965260000|2024-11-30 11:14:20|24548.48|24468.48|24549.67|24469.67|24550.05|24470.05|24548.21|24468.21|10
1732965270000|2024-11-30 11:14:30|24549.66|24469.66|24548.95|24468.95|24550.79|24470.79|24548.95|24468.95|10
1732965280000|2024-11-30 11:14:40|24547.33|24467.33|24548.28|24468.28|24548.28|24468.28|24546.83|24466.83|10
1732965290000|2024-11-30 11:14:50|24548.71|24468.71|24549.75|24469.75|24549.75|24469.75|24548.71|24468.71|9
1732965300000|2024-11-30 11:15:00|24549|24469|24551.5|24471.5|24551.5|24471.5|24549|24469|10
1732965310000|2024-11-30 11:15:10|24551.08|24471.08|24554.62|24474.62|24554.62|24474.62|24551.08|24471.08|10
1732965320000|2024-11-30 11:15:20|24554.76|24474.76|24556.69|24476.69|24556.69|24476.69|24554.76|24474.76|10
1732965330000|2024-11-30 11:15:30|24558.3|24478.3|24558.82|24478.82|24559.57|24479.57|24558.3|24478.3|10
1732965340000|2024-11-30 11:15:40|24558.75|24478.75|24560.01|24480.01|24560.01|24480.01|24558.29|24478.29|10
1732965350000|2024-11-30 11:15:50|24560.11|24480.11|24560.05|24480.05|24560.59|24480.59|24560.05|24480.05|9
1732965360000|2024-11-30 11:16:00|24560.11|24480.11|24561.29|24481.29|24561.54|24481.54|24559.9|24479.9|10
1732965370000|2024-11-30 11:16:10|24562.59|24482.59|24560.13|24480.13|24562.67|24482.67|24559.71|24479.71|10
1732965380000|2024-11-30 11:16:20|24560.03|24480.03|24564.11|24484.11|24564.11|24484.11|24560.03|24480.03|10
1732965390000|2024-11-30 11:16:30|24564.68|24484.68|24564.47|24484.47|24565.12|24485.12|24564.31|24484.31|9
1732965400000|2024-11-30 11:16:40|24564.87|24484.87|24564.93|24484.93|24565.24|24485.24|24564.16|24484.16|10
1732965410000|2024-11-30 11:16:50|24564.95|24484.95|24567.62|24487.62|24567.62|24487.62|24564.95|24484.95|10
1732965420000|2024-11-30 11:17:00|24567.77|24487.77|24570.1|24490.1|24570.1|24490.1|24567.77|24487.77|9
1732965430000|2024-11-30 11:17:10|24570.34|24490.34|24564.92|24484.92|24570.34|24490.34|24564.36|24484.36|10
1732965440000|2024-11-30 11:17:20|24565.52|24485.52|24568.34|24488.34|24568.34|24488.34|24564.8|24484.8|10
1732965450000|2024-11-30 11:17:30|24569.26|24489.26|24572.2|24492.2|24572.2|24492.2|24568.87|24488.87|10
1732965460000|2024-11-30 11:17:40|24572.38|24492.38|24573.69|24493.69|24573.69|24493.69|24572.31|24492.31|9
1732965470000|2024-11-30 11:17:50|24573.89|24493.89|24574.15|24494.15|24574.15|24494.15|24573.34|24493.34|10
1732965480000|2024-11-30 11:18:00|24574.14|24494.14|24576.3|24496.3|24576.5|24496.5|24574.14|24494.14|10
1732965490000|2024-11-30 11:18:10|24576.06|24496.06|24573.91|24493.91|24576.88|24496.88|24573.79|24493.79|10
1732965500000|2024-11-30 11:18:20|24572.83|24492.83|24573.51|24493.51|24573.51|24493.51|24570.5|24490.5|10
1732965510000|2024-11-30 11:18:30|24573.53|24493.53|24574.22|24494.22|24574.4|24494.4|24573.12|24493.12|10
1732965520000|2024-11-30 11:18:40|24574.17|24494.17|24575.43|24495.43|24575.49|24495.49|24574.17|24494.17|10
1732965530000|2024-11-30 11:18:50|24575.56|24495.56|24576.47|24496.47|24576.68|24496.68|24575.56|24495.56|10
1732965540000|2024-11-30 11:19:00|24574.93|24494.93|24575.29|24495.29|24575.29|24495.29|24573.74|24493.74|10
1732965550000|2024-11-30 11:19:10|24575.5|24495.5|24575.01|24495.01|24575.52|24495.52|24574.81|24494.81|10
1732965560000|2024-11-30 11:19:20|24575.86|24495.86|24574.83|24494.83|24575.93|24495.93|24574.4|24494.4|10
1732965570000|2024-11-30 11:19:30|24574.8|24494.8|24575.4|24495.4|24575.75|24495.75|24574.8|24494.8|10
1732965580000|2024-11-30 11:19:40|24574.82|24494.82|24574.36|24494.36|24575.58|24495.58|24573.81|24493.81|10
1732965590000|2024-11-30 11:19:50|24574.6|24494.6|24576.18|24496.18|24576.34|24496.34|24574.36|24494.36|10
1732965600000|2024-11-30 11:20:00|24575.17|24495.17|24572.42|24492.42|24575.17|24495.17|24572.41|24492.41|10
1732965610000|2024-11-30 11:20:10|24571.89|24491.89|24570.13|24490.13|24571.94|24491.94|24570.13|24490.13|10
1732965620000|2024-11-30 11:20:20|24570.08|24490.08|24571.79|24491.79|24571.85|24491.85|24569.7|24489.7|10
1732965630000|2024-11-30 11:20:30|24571.73|24491.73|24570.33|24490.33|24571.73|24491.73|24569.66|24489.66|10
1732965640000|2024-11-30 11:20:40|24570.62|24490.62|24571.46|24491.46|24571.46|24491.46|24569.41|24489.41|10
1732965650000|2024-11-30 11:20:50|24571.43|24491.43|24573.79|24493.79|24573.79|24493.79|24571.3|24491.3|10
1732965660000|2024-11-30 11:21:00|24573.87|24493.87|24574.55|24494.55|24576.22|24496.22|24573.87|24493.87|10
1732965670000|2024-11-30 11:21:10|24574.47|24494.47|24572.87|24492.87|24574.69|24494.69|24572.87|24492.87|10
1732965680000|2024-11-30 11:21:20|24575.1|24495.1|24576.64|24496.64|24576.64|24496.64|24575.1|24495.1|9
1732965690000|2024-11-30 11:21:30|24576.69|24496.69|24578.68|24498.68|24578.68|24498.68|24576.69|24496.69|10
1732965700000|2024-11-30 11:21:40|24578.52|24498.52|24576.74|24496.74|24578.52|24498.52|24576.74|24496.74|10
1732965710000|2024-11-30 11:21:50|24576.44|24496.44|24576.21|24496.21|24576.44|24496.44|24575.37|24495.37|10
1732965720000|2024-11-30 11:22:00|24576|24496|24573.69|24493.69|24576.85|24496.85|24573.69|24493.69|10
1732965730000|2024-11-30 11:22:10|24573.62|24493.62|24572.93|24492.93|24573.62|24493.62|24572.5|24492.5|10
1732965740000|2024-11-30 11:22:20|24571.91|24491.91|24571.43|24491.43|24571.91|24491.91|24571.13|24491.13|8
1732965750000|2024-11-30 11:22:30|24571.34|24491.34|24569.54|24489.54|24571.74|24491.74|24569.49|24489.49|10
1732965760000|2024-11-30 11:22:40|24569.4|24489.4|24570.61|24490.61|24570.61|24490.61|24569.05|24489.05|10
1732965770000|2024-11-30 11:22:50|24570.42|24490.42|24570.34|24490.34|24570.61|24490.61|24569.65|24489.65|10
1732965780000|2024-11-30 11:23:00|24570.35|24490.35|24572.76|24492.76|24572.76|24492.76|24570.35|24490.35|10
1732965790000|2024-11-30 11:23:10|24572.66|24492.66|24574.89|24494.89|24574.89|24494.89|24572.66|24492.66|10
1732965800000|2024-11-30 11:23:20|24575.2|24495.2|24576.14|24496.14|24576.16|24496.16|24575.2|24495.2|10
1732965810000|2024-11-30 11:23:30|24576.43|24496.43|24578.55|24498.55|24578.55|24498.55|24576.43|24496.43|10
1732965820000|2024-11-30 11:23:40|24578.67|24498.67|24581.67|24501.67|24581.67|24501.67|24578.67|24498.67|9
1732965830000|2024-11-30 11:23:50|24581.9|24501.9|24582.87|24502.87|24583.33|24503.33|24581.76|24501.76|10
1732965840000|2024-11-30 11:24:00|24582.95|24502.95|24588.52|24508.52|24588.52|24508.52|24582.95|24502.95|10
1732965850000|2024-11-30 11:24:10|24588.73|24508.73|24591.86|24511.86|24591.86|24511.86|24588.73|24508.73|10
1732965860000|2024-11-30 11:24:20|24591.39|24511.39|24591.73|24511.73|24591.73|24511.73|24590.84|24510.84|10
1732965870000|2024-11-30 11:24:30|24591.74|24511.74|24594.36|24514.36|24594.6|24514.6|24591.74|24511.74|10
1732965880000|2024-11-30 11:24:40|24594.38|24514.38|24597.78|24517.78|24597.78|24517.78|24594.38|24514.38|9
1732965890000|2024-11-30 11:24:50|24598.27|24518.27|24599.86|24519.86|24599.86|24519.86|24598.27|24518.27|10
1732965900000|2024-11-30 11:25:00|24600.17|24520.17|24598.88|24518.88|24601.74|24521.74|24598.88|24518.88|10
1732965910000|2024-11-30 11:25:10|24598.53|24518.53|24591.95|24511.95|24598.53|24518.53|24591.95|24511.95|10
1732965920000|2024-11-30 11:25:20|24591.35|24511.35|24592.34|24512.34|24592.34|24512.34|24591.27|24511.27|9
1732965930000|2024-11-30 11:25:30|24592.6|24512.6|24594.3|24514.3|24594.34|24514.34|24592.6|24512.6|10
1732965940000|2024-11-30 11:25:40|24594.14|24514.14|24590.66|24510.66|24594.43|24514.43|24590.66|24510.66|10
1732965950000|2024-11-30 11:25:50|24590.48|24510.48|24589.4|24509.4|24590.48|24510.48|24588.56|24508.56|10
1732965960000|2024-11-30 11:26:00|24589.54|24509.54|24592.22|24512.22|24592.22|24512.22|24589.54|24509.54|8
1732965970000|2024-11-30 11:26:10|24592.32|24512.32|24594|24514|24594.14|24514.14|24592.32|24512.32|9
1732965980000|2024-11-30 11:26:20|24594.03|24514.03|24596.08|24516.08|24596.08|24516.08|24594.03|24514.03|10
1732965990000|2024-11-30 11:26:30|24596.15|24516.15|24596.73|24516.73|24596.81|24516.81|24595.91|24515.91|9
1732966000000|2024-11-30 11:26:40|24596.34|24516.34|24595.91|24515.91|24596.53|24516.53|24595.91|24515.91|10
1732966010000|2024-11-30 11:26:50|24595.84|24515.84|24595.89|24515.89|24596.12|24516.12|24594.85|24514.85|10
1732966020000|2024-11-30 11:27:00|24596.24|24516.24|24597.22|24517.22|24597.66|24517.66|24596.24|24516.24|10
1732966030000|2024-11-30 11:27:10|24596.79|24516.79|24600.06|24520.06|24600.06|24520.06|24596.79|24516.79|10
1732966040000|2024-11-30 11:27:20|24600.08|24520.08|24599.33|24519.33|24600.23|24520.23|24599.33|24519.33|10
1732966050000|2024-11-30 11:27:30|24599.31|24519.31|24597.83|24517.83|24599.31|24519.31|24597.78|24517.78|10
1732966060000|2024-11-30 11:27:40|24598.66|24518.66|24597.84|24517.84|24598.73|24518.73|24596.85|24516.85|10
1732966070000|2024-11-30 11:27:50|24597.71|24517.71|24597.43|24517.43|24597.82|24517.82|24597.43|24517.43|10
1732966080000|2024-11-30 11:28:00|24597.64|24517.64|24599.53|24519.53|24599.53|24519.53|24597.64|24517.64|10
1732966090000|2024-11-30 11:28:10|24599.91|24519.91|24601.23|24521.23|24601.46|24521.46|24599.91|24519.91|10
1732966100000|2024-11-30 11:28:20|24601.19|24521.19|24600.66|24520.66|24601.19|24521.19|24600.66|24520.66|9
1732966110000|2024-11-30 11:28:30|24600.92|24520.92|24603.67|24523.67|24603.67|24523.67|24600.92|24520.92|10
1732966120000|2024-11-30 11:28:40|24603.68|24523.68|24604.86|24524.86|24604.86|24524.86|24603.68|24523.68|10
1732966130000|2024-11-30 11:28:50|24604.98|24524.98|24605|24525|24606|24526|24604.97|24524.97|10
1732966140000|2024-11-30 11:29:00|24604.99|24524.99|24604.93|24524.93|24605.16|24525.16|24604.78|24524.78|10
1732966150000|2024-11-30 11:29:10|24605.11|24525.11|24608.23|24528.23|24608.23|24528.23|24605.04|24525.04|10
1732966160000|2024-11-30 11:29:20|24608.33|24528.33|24608.88|24528.88|24609.44|24529.44|24608.28|24528.28|10
1732966170000|2024-11-30 11:29:30|24609.13|24529.13|24608.93|24528.93|24609.41|24529.41|24608.88|24528.88|10
1732966180000|2024-11-30 11:29:40|24607.64|24527.64|24606.83|24526.83|24608.3|24528.3|24606.83|24526.83|10
1732966190000|2024-11-30 11:29:50|24606.76|24526.76|24605.12|24525.12|24606.86|24526.86|24605.12|24525.12|10
1732966200000|2024-11-30 11:30:00|24604.83|24524.83|24602.74|24522.74|24604.83|24524.83|24602.74|24522.74|10
1732966210000|2024-11-30 11:30:10|24602.07|24522.07|24596.28|24516.28|24602.11|24522.11|24596.28|24516.28|10
1732966220000|2024-11-30 11:30:20|24595.89|24515.89|24594.62|24514.62|24595.89|24515.89|24594.39|24514.39|10
1732966230000|2024-11-30 11:30:30|24594.65|24514.65|24593.98|24513.98|24594.84|24514.84|24593.41|24513.41|10
1732966240000|2024-11-30 11:30:40|24594.05|24514.05|24595.19|24515.19|24595.33|24515.33|24594.05|24514.05|10
1732966250000|2024-11-30 11:30:50|24595.73|24515.73|24593.87|24513.87|24596|24516|24593.87|24513.87|10
1732966260000|2024-11-30 11:31:00|24593.76|24513.76|24598.25|24518.25|24598.25|24518.25|24593.76|24513.76|10
1732966270000|2024-11-30 11:31:10|24598.33|24518.33|24599.85|24519.85|24599.85|24519.85|24598.19|24518.19|10
1732966280000|2024-11-30 11:31:20|24599.75|24519.75|24598.06|24518.06|24599.75|24519.75|24598.06|24518.06|10
1732966290000|2024-11-30 11:31:30|24597.9|24517.9|24598.66|24518.66|24598.66|24518.66|24597.19|24517.19|10
1732966300000|2024-11-30 11:31:40|24598.92|24518.92|24598.13|24518.13|24598.99|24518.99|24598.13|24518.13|10
1732966310000|2024-11-30 11:31:50|24597.95|24517.95|24596.26|24516.26|24597.95|24517.95|24596.26|24516.26|9
1732966320000|2024-11-30 11:32:00|24595.76|24515.76|24595.22|24515.22|24596.15|24516.15|24594.96|24514.96|9
1732966330000|2024-11-30 11:32:10|24595.57|24515.57|24591.21|24511.21|24596.21|24516.21|24591.21|24511.21|10
1732966340000|2024-11-30 11:32:20|24590.21|24510.21|24585.84|24505.84|24590.21|24510.21|24585.84|24505.84|10
1732966350000|2024-11-30 11:32:30|24585.59|24505.59|24589.2|24509.2|24589.2|24509.2|24584.7|24504.7|10
1732966360000|2024-11-30 11:32:40|24590.52|24510.52|24590.02|24510.02|24590.8|24510.8|24590.02|24510.02|10
1732966370000|2024-11-30 11:32:50|24589.84|24509.84|24589.59|24509.59|24590.06|24510.06|24589.41|24509.41|9
1732966380000|2024-11-30 11:33:00|24589.55|24509.55|24589.21|24509.21|24591.06|24511.06|24589.1|24509.1|10
1732966390000|2024-11-30 11:33:10|24588.89|24508.89|24588.69|24508.69|24589.32|24509.32|24588.69|24508.69|10
1732966400000|2024-11-30 11:33:20|24589.03|24509.03|24589.83|24509.83|24590.23|24510.23|24589.03|24509.03|10
1732966410000|2024-11-30 11:33:30|24589.95|24509.95|24592.92|24512.92|24592.92|24512.92|24589.95|24509.95|10
1732966420000|2024-11-30 11:33:40|24593.59|24513.59|24594.18|24514.18|24594.22|24514.22|24593.55|24513.55|9
1732966430000|2024-11-30 11:33:50|24594.61|24514.61|24594.01|24514.01|24594.65|24514.65|24593.8|24513.8|10
1732966440000|2024-11-30 11:34:00|24593.87|24513.87|24594.86|24514.86|24594.86|24514.86|24593.86|24513.86|10
1732966450000|2024-11-30 11:34:10|24595.41|24515.41|24596.53|24516.53|24596.61|24516.61|24595.22|24515.22|10
1732966460000|2024-11-30 11:34:20|24596.63|24516.63|24599.34|24519.34|24599.34|24519.34|24596.63|24516.63|10
1732966470000|2024-11-30 11:34:30|24600.18|24520.18|24603.72|24523.72|24603.72|24523.72|24600.18|24520.18|9
1732966480000|2024-11-30 11:34:40|24601.58|24521.58|24606.33|24526.33|24606.33|24526.33|24601.37|24521.37|10
1732966490000|2024-11-30 11:34:50|24611.12|24531.12|24612.04|24532.04|24612.97|24532.97|24611.05|24531.05|10
1732966500000|2024-11-30 11:35:00|24612.01|24532.01|24614.31|24534.31|24614.31|24534.31|24612.01|24532.01|10
1732966510000|2024-11-30 11:35:10|24614.1|24534.1|24619.73|24539.73|24619.73|24539.73|24614.1|24534.1|9
1732966520000|2024-11-30 11:35:20|24619.77|24539.77|24619.98|24539.98|24621.04|24541.04|24618.46|24538.46|10
1732966530000|2024-11-30 11:35:30|24620.76|24540.76|24622.89|24542.89|24623.2|24543.2|24620.52|24540.52|10
1732966540000|2024-11-30 11:35:40|24623.42|24543.42|24623.49|24543.49|24623.49|24543.49|24622.96|24542.96|10
1732966550000|2024-11-30 11:35:50|24623.86|24543.86|24623.99|24543.99|24624.24|24544.24|24623.13|24543.13|10
1732966560000|2024-11-30 11:36:00|24624|24544|24623.45|24543.45|24624|24544|24622.69|24542.69|10
1732966570000|2024-11-30 11:36:10|24623.88|24543.88|24619.94|24539.94|24624.14|24544.14|24619.94|24539.94|9
1732966580000|2024-11-30 11:36:20|24618.85|24538.85|24616.95|24536.95|24618.85|24538.85|24616.95|24536.95|8
1732966590000|2024-11-30 11:36:30|24616.08|24536.08|24619.15|24539.15|24619.28|24539.28|24615.64|24535.64|10
1732966600000|2024-11-30 11:36:40|24619.45|24539.45|24617.71|24537.71|24620.11|24540.11|24617.71|24537.71|9
1732966610000|2024-11-30 11:36:50|24618.02|24538.02|24617.43|24537.43|24618.02|24538.02|24616.77|24536.77|10
1732966620000|2024-11-30 11:37:00|24616.95|24536.95|24619|24539|24619.01|24539.01|24616.71|24536.71|10
1732966630000|2024-11-30 11:37:10|24619.33|24539.33|24619.41|24539.41|24620.04|24540.04|24618.51|24538.51|10
1732966640000|2024-11-30 11:37:20|24620.18|24540.18|24617.35|24537.35|24620.18|24540.18|24617.35|24537.35|9
1732966650000|2024-11-30 11:37:30|24617.37|24537.37|24618.42|24538.42|24618.44|24538.44|24617.33|24537.33|10
1732966660000|2024-11-30 11:37:40|24618.52|24538.52|24619.19|24539.19|24619.4|24539.4|24618.51|24538.51|10
1732966670000|2024-11-30 11:37:50|24618.99|24538.99|24618.12|24538.12|24619.18|24539.18|24618.12|24538.12|10
1732966680000|2024-11-30 11:38:00|24618|24538|24618.75|24538.75|24619.28|24539.28|24617.99|24537.99|10
1732966690000|2024-11-30 11:38:10|24618.74|24538.74|24621.94|24541.94|24622.5|24542.5|24618.74|24538.74|10
1732966700000|2024-11-30 11:38:20|24622.23|24542.23|24625.05|24545.05|24625.15|24545.15|24622.23|24542.23|9
1732966710000|2024-11-30 11:38:30|24625.71|24545.71|24624.97|24544.97|24625.71|24545.71|24624.71|24544.71|10
1732966720000|2024-11-30 11:38:40|24625.93|24545.93|24619.43|24539.43|24625.93|24545.93|24619.04|24539.04|10
1732966730000|2024-11-30 11:38:50|24619.57|24539.57|24619.13|24539.13|24619.83|24539.83|24618.88|24538.88|10
1732966740000|2024-11-30 11:39:00|24619|24539|24617|24537|24619|24539|24616.95|24536.95|10
1732966750000|2024-11-30 11:39:10|24616.55|24536.55|24614.85|24534.85|24616.55|24536.55|24614.85|24534.85|10
1732966760000|2024-11-30 11:39:20|24615.17|24535.17|24612.26|24532.26|24615.17|24535.17|24612.15|24532.15|10
1732966770000|2024-11-30 11:39:30|24612.2|24532.2|24614.47|24534.47|24614.48|24534.48|24611.74|24531.74|10
1732966780000|2024-11-30 11:39:40|24614.39|24534.39|24614.95|24534.95|24614.95|24534.95|24613.44|24533.44|10
1732966790000|2024-11-30 11:39:50|24614.64|24534.64|24614.23|24534.23|24614.66|24534.66|24614.23|24534.23|10
1732966800000|2024-11-30 11:40:00|24614.27|24534.27|24616.83|24536.83|24616.91|24536.91|24614.27|24534.27|10
1732966810000|2024-11-30 11:40:10|24616.45|24536.45|24612.11|24532.11|24616.45|24536.45|24612.11|24532.11|10
1732966820000|2024-11-30 11:40:20|24611.75|24531.75|24608.03|24528.03|24611.75|24531.75|24608.03|24528.03|10
1732966830000|2024-11-30 11:40:30|24607.64|24527.64|24609.15|24529.15|24609.78|24529.78|24607.64|24527.64|10
1732966840000|2024-11-30 11:40:40|24610.08|24530.08|24609.32|24529.32|24610.83|24530.83|24609.32|24529.32|10
1732966850000|2024-11-30 11:40:50|24609.41|24529.41|24606.45|24526.45|24609.41|24529.41|24606.33|24526.33|10
1732966860000|2024-11-30 11:41:00|24606.54|24526.54|24604.83|24524.83|24606.54|24526.54|24604.83|24524.83|9
1732966870000|2024-11-30 11:41:10|24604.88|24524.88|24607.43|24527.43|24607.92|24527.92|24604.88|24524.88|10
1732966880000|2024-11-30 11:41:20|24607.37|24527.37|24607.2|24527.2|24608.13|24528.13|24607.2|24527.2|10
1732966890000|2024-11-30 11:41:30|24605.31|24525.31|24600.03|24520.03|24605.31|24525.31|24599.4|24519.4|10
1732966900000|2024-11-30 11:41:40|24600.08|24520.08|24602.49|24522.49|24602.61|24522.61|24600.08|24520.08|10
1732966910000|2024-11-30 11:41:50|24603.14|24523.14|24600.65|24520.65|24603.24|24523.24|24600.65|24520.65|10
1732966920000|2024-11-30 11:42:00|24600.43|24520.43|24601.14|24521.14|24601.14|24521.14|24599.99|24519.99|10
1732966930000|2024-11-30 11:42:10|24600.97|24520.97|24602.37|24522.37|24602.37|24522.37|24600.82|24520.82|10
1732966940000|2024-11-30 11:42:20|24602.13|24522.13|24604.52|24524.52|24604.52|24524.52|24602.13|24522.13|10
1732966950000|2024-11-30 11:42:30|24604.12|24524.12|24601.04|24521.04|24604.12|24524.12|24601.04|24521.04|10
1732966960000|2024-11-30 11:42:40|24600.9|24520.9|24603.53|24523.53|24603.53|24523.53|24600.9|24520.9|10
1732966970000|2024-11-30 11:42:50|24603.57|24523.57|24600.69|24520.69|24603.57|24523.57|24600.69|24520.69|9
1732966980000|2024-11-30 11:43:00|24600.74|24520.74|24598.21|24518.21|24600.74|24520.74|24598.21|24518.21|10
1732966990000|2024-11-30 11:43:10|24598.34|24518.34|24597.92|24517.92|24598.34|24518.34|24597.56|24517.56|10
1732967000000|2024-11-30 11:43:20|24597.89|24517.89|24596.84|24516.84|24597.89|24517.89|24595.83|24515.83|10
1732967010000|2024-11-30 11:43:30|24596.61|24516.61|24599.43|24519.43|24599.58|24519.58|24596.61|24516.61|10
1732967020000|2024-11-30 11:43:40|24599.1|24519.1|24600.24|24520.24|24600.24|24520.24|24597.72|24517.72|10
1732967030000|2024-11-30 11:43:50|24600.26|24520.26|24600.06|24520.06|24600.46|24520.46|24599.17|24519.17|10
1732967040000|2024-11-30 11:44:00|24599.58|24519.58|24595.83|24515.83|24599.61|24519.61|24595.63|24515.63|10
1732967050000|2024-11-30 11:44:10|24595.45|24515.45|24589.52|24509.52|24595.45|24515.45|24589.52|24509.52|10
1732967060000|2024-11-30 11:44:20|24588.63|24508.63|24587.55|24507.55|24588.63|24508.63|24587.39|24507.39|10
1732967070000|2024-11-30 11:44:30|24587.63|24507.63|24588.54|24508.54|24588.54|24508.54|24587.58|24507.58|10
1732967080000|2024-11-30 11:44:40|24588.72|24508.72|24588.34|24508.34|24588.9|24508.9|24588.19|24508.19|10
1732967090000|2024-11-30 11:44:50|24588.28|24508.28|24587.42|24507.42|24589.05|24509.05|24587.42|24507.42|10
1732967100000|2024-11-30 11:45:00|24585.81|24505.81|24587.6|24507.6|24587.85|24507.85|24585.81|24505.81|10
1732967110000|2024-11-30 11:45:10|24588.03|24508.03|24590.21|24510.21|24590.73|24510.73|24588.03|24508.03|10
1732967120000|2024-11-30 11:45:20|24590.14|24510.14|24589.8|24509.8|24590.6|24510.6|24589.8|24509.8|10
1732967130000|2024-11-30 11:45:30|24588.36|24508.36|24588.87|24508.87|24588.87|24508.87|24587.54|24507.54|10
1732967140000|2024-11-30 11:45:40|24588.55|24508.55|24589.1|24509.1|24589.13|24509.13|24588.55|24508.55|10
1732967150000|2024-11-30 11:45:50|24589.16|24509.16|24590.77|24510.77|24590.77|24510.77|24589.16|24509.16|10
1732967160000|2024-11-30 11:46:00|24591.51|24511.51|24598.85|24518.85|24598.85|24518.85|24591.51|24511.51|10
1732967170000|2024-11-30 11:46:10|24598.93|24518.93|24599.79|24519.79|24599.97|24519.97|24598.93|24518.93|10
1732967180000|2024-11-30 11:46:20|24599.72|24519.72|24599.15|24519.15|24601.68|24521.68|24599.15|24519.15|10
1732967190000|2024-11-30 11:46:30|24600.73|24520.73|24601.05|24521.05|24601.59|24521.59|24600.73|24520.73|10
1732967200000|2024-11-30 11:46:40|24601.04|24521.04|24603.43|24523.43|24603.43|24523.43|24601.01|24521.01|10
1732967210000|2024-11-30 11:46:50|24602.54|24522.54|24604.65|24524.65|24604.65|24524.65|24602.34|24522.34|9
1732967220000|2024-11-30 11:47:00|24604.82|24524.82|24605.57|24525.57|24605.8|24525.8|24604.82|24524.82|10
1732967230000|2024-11-30 11:47:10|24605.37|24525.37|24604.59|24524.59|24605.75|24525.75|24604.59|24524.59|10
1732967240000|2024-11-30 11:47:20|24604.22|24524.22|24602.44|24522.44|24604.22|24524.22|24602.44|24522.44|10
1732967250000|2024-11-30 11:47:30|24603.42|24523.42|24601.76|24521.76|24603.42|24523.42|24601.76|24521.76|10
1732967260000|2024-11-30 11:47:40|24601.23|24521.23|24601.37|24521.37|24601.43|24521.43|24600.48|24520.48|10
1732967270000|2024-11-30 11:47:50|24600.94|24520.94|24601.51|24521.51|24601.51|24521.51|24600.74|24520.74|9
1732967280000|2024-11-30 11:48:00|24601.45|24521.45|24601.09|24521.09|24601.45|24521.45|24600.13|24520.13|10
1732967290000|2024-11-30 11:48:10|24601.8|24521.8|24598.56|24518.56|24601.8|24521.8|24598.56|24518.56|10
1732967300000|2024-11-30 11:48:20|24598.78|24518.78|24597.87|24517.87|24598.78|24518.78|24597.26|24517.26|10
1732967310000|2024-11-30 11:48:30|24598|24518|24594.85|24514.85|24598.14|24518.14|24594.24|24514.24|10
1732967320000|2024-11-30 11:48:40|24595.12|24515.12|24595.61|24515.61|24596.66|24516.66|24595.12|24515.12|10
1732967330000|2024-11-30 11:48:50|24595.29|24515.29|24595.63|24515.63|24595.65|24515.65|24595.12|24515.12|10
1732967340000|2024-11-30 11:49:00|24595.92|24515.92|24598.22|24518.22|24598.28|24518.28|24595.92|24515.92|10
1732967350000|2024-11-30 11:49:10|24598.12|24518.12|24597.97|24517.97|24598.76|24518.76|24597.25|24517.25|9
1732967360000|2024-11-30 11:49:20|24597.88|24517.88|24594.88|24514.88|24597.88|24517.88|24594.59|24514.59|9
1732967370000|2024-11-30 11:49:30|24595.07|24515.07|24600.08|24520.08|24600.09|24520.09|24595.07|24515.07|9
1732967380000|2024-11-30 11:49:40|24600.24|24520.24|24602.14|24522.14|24602.14|24522.14|24600.24|24520.24|9
1732967390000|2024-11-30 11:49:50|24602.3|24522.3|24603.08|24523.08|24603.15|24523.15|24602.3|24522.3|10
1732967400000|2024-11-30 11:50:00|24603.64|24523.64|24605.13|24525.13|24606.01|24526.01|24603.08|24523.08|10
1732967410000|2024-11-30 11:50:10|24605.18|24525.18|24603.04|24523.04|24605.6|24525.6|24603.04|24523.04|10
1732967420000|2024-11-30 11:50:20|24603.08|24523.08|24604.51|24524.51|24604.54|24524.54|24602.69|24522.69|10
1732967430000|2024-11-30 11:50:30|24604.33|24524.33|24605.46|24525.46|24605.53|24525.53|24604.33|24524.33|10
1732967440000|2024-11-30 11:50:40|24605.73|24525.73|24602.39|24522.39|24605.73|24525.73|24602.39|24522.39|10
1732967450000|2024-11-30 11:50:50|24602.72|24522.72|24604.05|24524.05|24604.05|24524.05|24601.16|24521.16|10
1732967460000|2024-11-30 11:51:00|24603.97|24523.97|24607.44|24527.44|24608.38|24528.38|24603.97|24523.97|10
1732967470000|2024-11-30 11:51:10|24607.93|24527.93|24608.77|24528.77|24608.77|24528.77|24607.9|24527.9|10
1732967480000|2024-11-30 11:51:20|24609.09|24529.09|24609.65|24529.65|24609.65|24529.65|24608.92|24528.92|10
1732967490000|2024-11-30 11:51:30|24608.55|24528.55|24606.47|24526.47|24608.55|24528.55|24606.42|24526.42|10
1732967500000|2024-11-30 11:51:40|24606.57|24526.57|24608.26|24528.26|24608.26|24528.26|24606.44|24526.44|10
1732967510000|2024-11-30 11:51:50|24608.54|24528.54|24611.25|24531.25|24611.25|24531.25|24608.54|24528.54|8
1732967520000|2024-11-30 11:52:00|24611.52|24531.52|24612.04|24532.04|24612.04|24532.04|24611.21|24531.21|9
1732967530000|2024-11-30 11:52:10|24612.14|24532.14|24613.19|24533.19|24614.24|24534.24|24611.55|24531.55|10
1732967540000|2024-11-30 11:52:20|24613.28|24533.28|24611.8|24531.8|24614.01|24534.01|24611.8|24531.8|9
1732967550000|2024-11-30 11:52:30|24611.82|24531.82|24609.8|24529.8|24611.88|24531.88|24609.8|24529.8|10
1732967560000|2024-11-30 11:52:40|24608.11|24528.11|24605.47|24525.47|24608.11|24528.11|24605.2|24525.2|9
1732967570000|2024-11-30 11:52:50|24605.33|24525.33|24603.92|24523.92|24605.47|24525.47|24603.92|24523.92|10
1732967580000|2024-11-30 11:53:00|24604.04|24524.04|24604.7|24524.7|24604.71|24524.71|24603.81|24523.81|10
1732967590000|2024-11-30 11:53:10|24604.55|24524.55|24601.3|24521.3|24604.55|24524.55|24601.3|24521.3|10
1732967600000|2024-11-30 11:53:20|24601.53|24521.53|24600.22|24520.22|24601.53|24521.53|24599.96|24519.96|10
1732967610000|2024-11-30 11:53:30|24599.81|24519.81|24597.17|24517.17|24599.81|24519.81|24597.17|24517.17|10
1732967620000|2024-11-30 11:53:40|24596.06|24516.06|24590.45|24510.45|24596.06|24516.06|24590.14|24510.14|10
1732967630000|2024-11-30 11:53:50|24590.59|24510.59|24589.08|24509.08|24590.59|24510.59|24589.08|24509.08|10
1732967640000|2024-11-30 11:54:00|24589.61|24509.61|24590.59|24510.59|24590.64|24510.64|24589.61|24509.61|10
1732967650000|2024-11-30 11:54:10|24588.28|24508.28|24583.47|24503.47|24588.28|24508.28|24583.47|24503.47|10
1732967660000|2024-11-30 11:54:20|24583.17|24503.17|24581.98|24501.98|24583.17|24503.17|24581.8|24501.8|10
1732967670000|2024-11-30 11:54:30|24577.93|24497.93|24576.93|24496.93|24578.46|24498.46|24576.93|24496.93|10
1732967680000|2024-11-30 11:54:40|24576.89|24496.89|24576.03|24496.03|24576.9|24496.9|24575.7|24495.7|10
1732967690000|2024-11-30 11:54:50|24575.71|24495.71|24576.09|24496.09|24576.53|24496.53|24574.85|24494.85|10
1732967700000|2024-11-30 11:55:00|24575.77|24495.77|24572.37|24492.37|24575.79|24495.79|24572.37|24492.37|10
1732967710000|2024-11-30 11:55:10|24572.18|24492.18|24569.41|24489.41|24572.26|24492.26|24569.41|24489.41|10
1732967720000|2024-11-30 11:55:20|24569.17|24489.17|24565.85|24485.85|24569.27|24489.27|24565.85|24485.85|10
1732967730000|2024-11-30 11:55:30|24565.69|24485.69|24558.58|24478.58|24566.42|24486.42|24558.58|24478.58|10
1732967740000|2024-11-30 11:55:40|24558.37|24478.37|24559.89|24479.89|24559.89|24479.89|24558.37|24478.37|9
1732967750000|2024-11-30 11:55:50|24560.08|24480.08|24561.39|24481.39|24561.39|24481.39|24559.7|24479.7|10
1732967760000|2024-11-30 11:56:00|24561.52|24481.52|24559.04|24479.04|24561.52|24481.52|24559.01|24479.01|10
1732967770000|2024-11-30 11:56:10|24558.78|24478.78|24556.85|24476.85|24558.94|24478.94|24556.85|24476.85|10
1732967780000|2024-11-30 11:56:20|24556.76|24476.76|24557.42|24477.42|24557.5|24477.5|24556.75|24476.75|10
1732967790000|2024-11-30 11:56:30|24558.46|24478.46|24558.56|24478.56|24558.87|24478.87|24557.7|24477.7|10
1732967800000|2024-11-30 11:56:40|24559.21|24479.21|24561.19|24481.19|24561.19|24481.19|24559.21|24479.21|9
1732967810000|2024-11-30 11:56:50|24561.17|24481.17|24559.53|24479.53|24561.82|24481.82|24559.53|24479.53|10
1732967820000|2024-11-30 11:57:00|24559.22|24479.22|24559.88|24479.88|24560.26|24480.26|24559.15|24479.15|10
1732967830000|2024-11-30 11:57:10|24560.65|24480.65|24560.59|24480.59|24561.59|24481.59|24560.2|24480.2|10
1732967840000|2024-11-30 11:57:20|24561.58|24481.58|24561.51|24481.51|24561.58|24481.58|24561.01|24481.01|10
1732967850000|2024-11-30 11:57:30|24561.73|24481.73|24561.73|24481.73|24561.85|24481.85|24560.98|24480.98|9
1732967860000|2024-11-30 11:57:40|24562.24|24482.24|24562.66|24482.66|24562.66|24482.66|24561.96|24481.96|10
1732967870000|2024-11-30 11:57:50|24559.95|24479.95|24559.5|24479.5|24560.19|24480.19|24559.24|24479.24|10
1732967880000|2024-11-30 11:58:00|24559.8|24479.8|24557.92|24477.92|24559.8|24479.8|24557.92|24477.92|10
1732967890000|2024-11-30 11:58:10|24557.5|24477.5|24558.35|24478.35|24558.5|24478.5|24556.72|24476.72|10
1732967900000|2024-11-30 11:58:20|24559.02|24479.02|24559.84|24479.84|24561.19|24481.19|24559.02|24479.02|10
1732967910000|2024-11-30 11:58:30|24559.97|24479.97|24559.19|24479.19|24560.31|24480.31|24558.87|24478.87|10
1732967920000|2024-11-30 11:58:40|24559.26|24479.26|24560.5|24480.5|24560.61|24480.61|24559.26|24479.26|9
1732967930000|2024-11-30 11:58:50|24560.43|24480.43|24562.3|24482.3|24562.3|24482.3|24560.43|24480.43|9
1732967940000|2024-11-30 11:59:00|24562.4|24482.4|24561.89|24481.89|24562.84|24482.84|24561.89|24481.89|10
1732967950000|2024-11-30 11:59:10|24561.77|24481.77|24562.36|24482.36|24562.36|24482.36|24561.54|24481.54|10
1732967960000|2024-11-30 11:59:20|24562.29|24482.29|24564.8|24484.8|24564.8|24484.8|24562.21|24482.21|10
1732967970000|2024-11-30 11:59:30|24564.79|24484.79|24565.97|24485.97|24566.01|24486.01|24564.79|24484.79|10
1732967980000|2024-11-30 11:59:40|24565.91|24485.91|24563.48|24483.48|24565.91|24485.91|24563.48|24483.48|10
1732967990000|2024-11-30 11:59:50|24563.86|24483.86|24561.15|24481.15|24563.86|24483.86|24561.15|24481.15|10
1732968000000|2024-11-30 12:00:00|24561.73|24481.73|24565.47|24485.47|24565.47|24485.47|24561.18|24481.18|10
1732968010000|2024-11-30 12:00:10|24565|24485|24564.85|24484.85|24565.53|24485.53|24564.39|24484.39|10
1732968020000|2024-11-30 12:00:20|24564.21|24484.21|24565.66|24485.66|24565.66|24485.66|24564.21|24484.21|10
1732968030000|2024-11-30 12:00:30|24565.92|24485.92|24563.89|24483.89|24565.92|24485.92|24563.5|24483.5|10
1732968040000|2024-11-30 12:00:40|24562.94|24482.94|24563.16|24483.16|24563.16|24483.16|24561.85|24481.85|10
1732968050000|2024-11-30 12:00:50|24562.73|24482.73|24561.27|24481.27|24563.33|24483.33|24561.27|24481.27|9
1732968060000|2024-11-30 12:01:00|24560.83|24480.83|24562.73|24482.73|24563.38|24483.38|24560.83|24480.83|10
1732968070000|2024-11-30 12:01:10|24562.93|24482.93|24564.79|24484.79|24564.84|24484.84|24562.89|24482.89|10
1732968080000|2024-11-30 12:01:20|24564.67|24484.67|24567.67|24487.67|24567.67|24487.67|24564.63|24484.63|10
1732968090000|2024-11-30 12:01:30|24567.63|24487.63|24571.45|24491.45|24571.45|24491.45|24567.63|24487.63|10
1732968100000|2024-11-30 12:01:40|24571.26|24491.26|24574.01|24494.01|24574.01|24494.01|24571.26|24491.26|10
1732968110000|2024-11-30 12:01:50|24574.05|24494.05|24577.54|24497.54|24578.08|24498.08|24573.96|24493.96|10
1732968120000|2024-11-30 12:02:00|24577.57|24497.57|24578.52|24498.52|24580.01|24500.01|24577.54|24497.54|9
1732968130000|2024-11-30 12:02:10|24578.72|24498.72|24582.5|24502.5|24582.5|24502.5|24578.72|24498.72|9
1732968140000|2024-11-30 12:02:20|24582.68|24502.68|24581.11|24501.11|24582.68|24502.68|24580.06|24500.06|10
1732968150000|2024-11-30 12:02:30|24581.7|24501.7|24584.13|24504.13|24584.13|24504.13|24581.7|24501.7|10
1732968160000|2024-11-30 12:02:40|24584.1|24504.1|24584.56|24504.56|24585.08|24505.08|24584.08|24504.08|10
1732968170000|2024-11-30 12:02:50|24584.62|24504.62|24581.88|24501.88|24584.62|24504.62|24581.88|24501.88|10
1732968180000|2024-11-30 12:03:00|24581.7|24501.7|24580.77|24500.77|24581.7|24501.7|24580.35|24500.35|9
1732968190000|2024-11-30 12:03:10|24580.14|24500.14|24582.06|24502.06|24582.06|24502.06|24579.92|24499.92|10
1732968200000|2024-11-30 12:03:20|24582.71|24502.71|24588.09|24508.09|24588.15|24508.15|24582.71|24502.71|10
1732968210000|2024-11-30 12:03:30|24590.4|24510.4|24591.17|24511.17|24591.22|24511.22|24590.4|24510.4|8
1732968220000|2024-11-30 12:03:40|24591.58|24511.58|24592.85|24512.85|24593.33|24513.33|24591.41|24511.41|10
1732968230000|2024-11-30 12:03:50|24592.66|24512.66|24598.52|24518.52|24598.52|24518.52|24592.66|24512.66|10
1732968240000|2024-11-30 12:04:00|24598.99|24518.99|24598.05|24518.05|24599.33|24519.33|24597.88|24517.88|10
1732968250000|2024-11-30 12:04:10|24598.25|24518.25|24602.83|24522.83|24602.83|24522.83|24598.04|24518.04|10
1732968260000|2024-11-30 12:04:20|24602.97|24522.97|24605.06|24525.06|24605.06|24525.06|24602.92|24522.92|9
1732968270000|2024-11-30 12:04:30|24605.29|24525.29|24607.89|24527.89|24607.98|24527.98|24605.29|24525.29|10
1732968280000|2024-11-30 12:04:40|24607.63|24527.63|24608.43|24528.43|24608.6|24528.6|24607.63|24527.63|10
1732968290000|2024-11-30 12:04:50|24607.46|24527.46|24605.16|24525.16|24607.46|24527.46|24605.16|24525.16|10
1732968300000|2024-11-30 12:05:00|24606.71|24526.71|24610.43|24530.43|24610.43|24530.43|24606.71|24526.71|10
1732968310000|2024-11-30 12:05:10|24610.54|24530.54|24613.38|24533.38|24613.38|24533.38|24610.54|24530.54|10
1732968320000|2024-11-30 12:05:20|24613.48|24533.48|24613.43|24533.43|24613.58|24533.58|24612.42|24532.42|9
1732968330000|2024-11-30 12:05:30|24613.05|24533.05|24610.48|24530.48|24613.05|24533.05|24610.48|24530.48|10
1732968340000|2024-11-30 12:05:40|24611.36|24531.36|24611.11|24531.11|24611.52|24531.52|24610.43|24530.43|10
1732968350000|2024-11-30 12:05:50|24611.82|24531.82|24608.81|24528.81|24612.54|24532.54|24608.81|24528.81|10
1732968360000|2024-11-30 12:06:00|24608.67|24528.67|24608.34|24528.34|24609.27|24529.27|24606.98|24526.98|10
1732968370000|2024-11-30 12:06:10|24608.3|24528.3|24610.02|24530.02|24610.02|24530.02|24607.92|24527.92|10
1732968380000|2024-11-30 12:06:20|24610.55|24530.55|24609.68|24529.68|24611.15|24531.15|24609.51|24529.51|10
1732968390000|2024-11-30 12:06:30|24609.56|24529.56|24611.97|24531.97|24612.01|24532.01|24609.56|24529.56|10
1732968400000|2024-11-30 12:06:40|24611.52|24531.52|24610.7|24530.7|24611.52|24531.52|24610.7|24530.7|10
1732968410000|2024-11-30 12:06:50|24611.19|24531.19|24612.05|24532.05|24612.05|24532.05|24610.82|24530.82|10
1732968420000|2024-11-30 12:07:00|24611.92|24531.92|24610.83|24530.83|24612.26|24532.26|24610.83|24530.83|10
1732968430000|2024-11-30 12:07:10|24610.6|24530.6|24608.62|24528.62|24610.84|24530.84|24608.62|24528.62|10
1732968440000|2024-11-30 12:07:20|24608.63|24528.63|24608.42|24528.42|24608.63|24528.63|24608.08|24528.08|10
1732968450000|2024-11-30 12:07:30|24608.21|24528.21|24608.79|24528.79|24608.79|24528.79|24607.68|24527.68|10
1732968460000|2024-11-30 12:07:40|24608.87|24528.87|24608.01|24528.01|24608.87|24528.87|24607.66|24527.66|10
1732968470000|2024-11-30 12:07:50|24606.76|24526.76|24607.07|24527.07|24607.34|24527.34|24606.18|24526.18|10
1732968480000|2024-11-30 12:08:00|24607.48|24527.48|24607.17|24527.17|24607.88|24527.88|24606.91|24526.91|10
1732968490000|2024-11-30 12:08:10|24607.09|24527.09|24605.03|24525.03|24607.09|24527.09|24604.48|24524.48|10
1732968500000|2024-11-30 12:08:20|24605.15|24525.15|24604.86|24524.86|24605.62|24525.62|24604.82|24524.82|10
1732968510000|2024-11-30 12:08:30|24604.22|24524.22|24604.33|24524.33|24604.78|24524.78|24603.81|24523.81|9
1732968520000|2024-11-30 12:08:40|24604.46|24524.46|24602.55|24522.55|24604.46|24524.46|24602.52|24522.52|10
1732968530000|2024-11-30 12:08:50|24602.78|24522.78|24601.62|24521.62|24603.87|24523.87|24601.51|24521.51|10
1732968540000|2024-11-30 12:09:00|24602.55|24522.55|24598.05|24518.05|24602.82|24522.82|24597.95|24517.95|10
1732968550000|2024-11-30 12:09:10|24597.87|24517.87|24599.45|24519.45|24599.45|24519.45|24597.22|24517.22|10
1732968560000|2024-11-30 12:09:20|24599.05|24519.05|24598.45|24518.45|24599.28|24519.28|24598.45|24518.45|9
1732968570000|2024-11-30 12:09:30|24598.76|24518.76|24599.18|24519.18|24599.18|24519.18|24598.45|24518.45|10
1732968580000|2024-11-30 12:09:40|24599.16|24519.16|24601.71|24521.71|24601.71|24521.71|24598.81|24518.81|10
1732968590000|2024-11-30 12:09:50|24601.98|24521.98|24601.22|24521.22|24601.98|24521.98|24601.18|24521.18|10
1732968600000|2024-11-30 12:10:00|24600.86|24520.86|24597.86|24517.86|24600.86|24520.86|24597.86|24517.86|10
1732968610000|2024-11-30 12:10:10|24597.52|24517.52|24592.74|24512.74|24597.52|24517.52|24592.74|24512.74|10
1732968620000|2024-11-30 12:10:20|24592.42|24512.42|24594.49|24514.49|24594.49|24514.49|24592.34|24512.34|10
1732968630000|2024-11-30 12:10:30|24594.28|24514.28|24593.45|24513.45|24594.47|24514.47|24593.45|24513.45|10
1732968640000|2024-11-30 12:10:40|24592.5|24512.5|24590.75|24510.75|24592.5|24512.5|24590.56|24510.56|10
1732968650000|2024-11-30 12:10:50|24590.5|24510.5|24590.4|24510.4|24590.98|24510.98|24590.4|24510.4|9
1732968660000|2024-11-30 12:11:00|24589.99|24509.99|24592.1|24512.1|24593.03|24513.03|24589.81|24509.81|10
1732968670000|2024-11-30 12:11:10|24591.69|24511.69|24590.15|24510.15|24591.75|24511.75|24589.8|24509.8|10
1732968680000|2024-11-30 12:11:20|24590.16|24510.16|24590.91|24510.91|24590.91|24510.91|24589.96|24509.96|9
1732968690000|2024-11-30 12:11:30|24590.01|24510.01|24588.22|24508.22|24590.01|24510.01|24588.12|24508.12|10
1732968700000|2024-11-30 12:11:40|24588.21|24508.21|24586.68|24506.68|24588.25|24508.25|24586.68|24506.68|10
1732968710000|2024-11-30 12:11:50|24586.55|24506.55|24584.69|24504.69|24586.8|24506.8|24584.43|24504.43|10
1732968720000|2024-11-30 12:12:00|24584.12|24504.12|24582.65|24502.65|24584.13|24504.13|24581.93|24501.93|10
1732968730000|2024-11-30 12:12:10|24582.49|24502.49|24584.79|24504.79|24584.92|24504.92|24582.38|24502.38|10
1732968740000|2024-11-30 12:12:20|24585.29|24505.29|24585.63|24505.63|24585.72|24505.72|24585.29|24505.29|10
1732968750000|2024-11-30 12:12:30|24585.65|24505.65|24585.7|24505.7|24586.11|24506.11|24585.3|24505.3|10
1732968760000|2024-11-30 12:12:40|24585.74|24505.74|24584.78|24504.78|24585.74|24505.74|24584.67|24504.67|10
1732968770000|2024-11-30 12:12:50|24584.94|24504.94|24584.67|24504.67|24585.09|24505.09|24584.41|24504.41|9
1732968780000|2024-11-30 12:13:00|24584.76|24504.76|24587.46|24507.46|24587.46|24507.46|24584.76|24504.76|10
1732968790000|2024-11-30 12:13:10|24588.3|24508.3|24591.5|24511.5|24591.5|24511.5|24588.06|24508.06|10
1732968800000|2024-11-30 12:13:20|24591.97|24511.97|24596.82|24516.82|24596.82|24516.82|24591.97|24511.97|10
1732968810000|2024-11-30 12:13:30|24597.3|24517.3|24598.03|24518.03|24598.37|24518.37|24597.3|24517.3|10
1732968820000|2024-11-30 12:13:40|24597.97|24517.97|24599.96|24519.96|24600.11|24520.11|24597.97|24517.97|10
1732968830000|2024-11-30 12:13:50|24599.42|24519.42|24596.85|24516.85|24599.46|24519.46|24596.85|24516.85|10
1732968840000|2024-11-30 12:14:00|24596.91|24516.91|24595.12|24515.12|24598.02|24518.02|24595.03|24515.03|10
1732968850000|2024-11-30 12:14:10|24594.9|24514.9|24594.07|24514.07|24594.9|24514.9|24593.73|24513.73|9
1732968860000|2024-11-30 12:14:20|24594.12|24514.12|24590.09|24510.09|24594.59|24514.59|24590.09|24510.09|10
1732968870000|2024-11-30 12:14:30|24590.34|24510.34|24588.11|24508.11|24590.34|24510.34|24588.11|24508.11|10
1732968880000|2024-11-30 12:14:40|24588.1|24508.1|24585.76|24505.76|24588.1|24508.1|24585.76|24505.76|10
1732968890000|2024-11-30 12:14:50|24585.61|24505.61|24586.18|24506.18|24586.18|24506.18|24584.84|24504.84|10
1732968900000|2024-11-30 12:15:00|24586.24|24506.24|24586.95|24506.95|24587.26|24507.26|24586.21|24506.21|10
1732968910000|2024-11-30 12:15:10|24586.94|24506.94|24584.98|24504.98|24587.16|24507.16|24584.98|24504.98|10
1732968920000|2024-11-30 12:15:20|24584.77|24504.77|24583.12|24503.12|24584.85|24504.85|24582.93|24502.93|10
1732968930000|2024-11-30 12:15:30|24583.09|24503.09|24582.54|24502.54|24583.48|24503.48|24582.54|24502.54|10
1732968940000|2024-11-30 12:15:40|24585.59|24505.59|24588.34|24508.34|24588.52|24508.52|24585.45|24505.45|10
1732968950000|2024-11-30 12:15:50|24588.46|24508.46|24588.47|24508.47|24588.77|24508.77|24587.39|24507.39|10
1732968960000|2024-11-30 12:16:00|24588.34|24508.34|24587.46|24507.46|24589.99|24509.99|24585.4|24505.4|10
1732968970000|2024-11-30 12:16:10|24588.25|24508.25|24596.38|24516.38|24596.38|24516.38|24588.25|24508.25|10
1732968980000|2024-11-30 12:16:20|24597.61|24517.61|24603.48|24523.48|24603.48|24523.48|24597.61|24517.61|10
1732968990000|2024-11-30 12:16:30|24604.23|24524.23|24603.31|24523.31|24605.58|24525.58|24603.31|24523.31|10
1732969000000|2024-11-30 12:16:40|24602.96|24522.96|24603.96|24523.96|24603.96|24523.96|24602.45|24522.45|10
1732969010000|2024-11-30 12:16:50|24603.55|24523.55|24603.1|24523.1|24603.55|24523.55|24602.02|24522.02|10
1732969020000|2024-11-30 12:17:00|24603.35|24523.35|24609.3|24529.3|24609.62|24529.62|24603.35|24523.35|10
1732969030000|2024-11-30 12:17:10|24608.56|24528.56|24612.39|24532.39|24612.7|24532.7|24608.56|24528.56|10
1732969040000|2024-11-30 12:17:20|24612.25|24532.25|24610.68|24530.68|24612.97|24532.97|24610.68|24530.68|10
1732969050000|2024-11-30 12:17:30|24610.05|24530.05|24609.06|24529.06|24610.25|24530.25|24609.05|24529.05|10
1732969060000|2024-11-30 12:17:40|24608.89|24528.89|24607.97|24527.97|24608.89|24528.89|24607.89|24527.89|10
1732969070000|2024-11-30 12:17:50|24607.92|24527.92|24606.93|24526.93|24608.62|24528.62|24606.93|24526.93|10
1732969080000|2024-11-30 12:18:00|24605.93|24525.93|24606|24526|24606.38|24526.38|24604.89|24524.89|10
1732969090000|2024-11-30 12:18:10|24606.86|24526.86|24606.8|24526.8|24607.87|24527.87|24606.8|24526.8|10
1732969100000|2024-11-30 12:18:20|24607.05|24527.05|24608.16|24528.16|24608.23|24528.23|24606.53|24526.53|10
1732969110000|2024-11-30 12:18:30|24608.51|24528.51|24609.05|24529.05|24610.09|24530.09|24608.51|24528.51|10
1732969120000|2024-11-30 12:18:40|24607.99|24527.99|24607.12|24527.12|24607.99|24527.99|24605.77|24525.77|10
1732969130000|2024-11-30 12:18:50|24607.17|24527.17|24608.25|24528.25|24608.94|24528.94|24607.17|24527.17|10
1732969140000|2024-11-30 12:19:00|24607.62|24527.62|24605.16|24525.16|24607.62|24527.62|24605.16|24525.16|9
1732969150000|2024-11-30 12:19:10|24605.42|24525.42|24609.44|24529.44|24609.75|24529.75|24605.42|24525.42|10
1732969160000|2024-11-30 12:19:20|24609.57|24529.57|24611.04|24531.04|24612.03|24532.03|24609.57|24529.57|10
1732969170000|2024-11-30 12:19:30|24610.44|24530.44|24609.62|24529.62|24610.44|24530.44|24609.62|24529.62|10
1732969180000|2024-11-30 12:19:40|24610.13|24530.13|24612.94|24532.94|24612.94|24532.94|24610.13|24530.13|10
1732969190000|2024-11-30 12:19:50|24613.58|24533.58|24613.59|24533.59|24614.25|24534.25|24613.58|24533.58|10
1732969200000|2024-11-30 12:20:00|24613.17|24533.17|24613.7|24533.7|24613.7|24533.7|24612.46|24532.46|10
1732969210000|2024-11-30 12:20:10|24613.51|24533.51|24615.98|24535.98|24616.12|24536.12|24613.41|24533.41|10
1732969220000|2024-11-30 12:20:20|24616.14|24536.14|24617.56|24537.56|24617.56|24537.56|24616.06|24536.06|10
1732969230000|2024-11-30 12:20:30|24617.69|24537.69|24618.58|24538.58|24618.58|24538.58|24617.22|24537.22|10
1732969240000|2024-11-30 12:20:40|24618.68|24538.68|24621.11|24541.11|24621.61|24541.61|24618.68|24538.68|10
1732969250000|2024-11-30 12:20:50|24621.21|24541.21|24622.63|24542.63|24623.11|24543.11|24621.21|24541.21|10
1732969260000|2024-11-30 12:21:00|24622.75|24542.75|24623.35|24543.35|24623.42|24543.42|24622.39|24542.39|10
1732969270000|2024-11-30 12:21:10|24624.09|24544.09|24625.36|24545.36|24625.46|24545.46|24623.73|24543.73|10
1732969280000|2024-11-30 12:21:20|24625.19|24545.19|24625.71|24545.71|24626.15|24546.15|24625.12|24545.12|10
1732969290000|2024-11-30 12:21:30|24625.88|24545.88|24625.84|24545.84|24626.25|24546.25|24625.35|24545.35|10
1732969300000|2024-11-30 12:21:40|24625.39|24545.39|24628.22|24548.22|24628.22|24548.22|24624.81|24544.81|10
1732969310000|2024-11-30 12:21:50|24628.59|24548.59|24629.45|24549.45|24629.45|24549.45|24628.56|24548.56|10
1732969320000|2024-11-30 12:22:00|24630.06|24550.06|24629.41|24549.41|24630.28|24550.28|24629.1|24549.1|10
1732969330000|2024-11-30 12:22:10|24629.77|24549.77|24629.83|24549.83|24629.83|24549.83|24628.65|24548.65|10
1732969340000|2024-11-30 12:22:20|24629.91|24549.91|24629.65|24549.65|24630.32|24550.32|24629.65|24549.65|10
1732969350000|2024-11-30 12:22:30|24629.33|24549.33|24622.71|24542.71|24629.51|24549.51|24622.71|24542.71|10
1732969360000|2024-11-30 12:22:40|24623.03|24543.03|24621.83|24541.83|24623.22|24543.22|24621.83|24541.83|10
1732969370000|2024-11-30 12:22:50|24621.8|24541.8|24622.13|24542.13|24622.13|24542.13|24620.84|24540.84|10
1732969380000|2024-11-30 12:23:00|24622.44|24542.44|24625.46|24545.46|24625.46|24545.46|24622.11|24542.11|9
1732969390000|2024-11-30 12:23:10|24626.32|24546.32|24628.92|24548.92|24628.92|24548.92|24626.32|24546.32|10
1732969400000|2024-11-30 12:23:20|24627.92|24547.92|24627.59|24547.59|24627.92|24547.92|24626.99|24546.99|10
1732969410000|2024-11-30 12:23:30|24628.14|24548.14|24630.48|24550.48|24630.48|24550.48|24628.13|24548.13|10
1732969420000|2024-11-30 12:23:40|24630.35|24550.35|24629.81|24549.81|24630.59|24550.59|24629.73|24549.73|10
1732969430000|2024-11-30 12:23:50|24629.05|24549.05|24631.37|24551.37|24631.37|24551.37|24629.05|24549.05|10
1732969440000|2024-11-30 12:24:00|24631.64|24551.64|24632.01|24552.01|24632.07|24552.07|24631.3|24551.3|10
1732969450000|2024-11-30 12:24:10|24632.47|24552.47|24633.83|24553.83|24634.08|24554.08|24632.42|24552.42|10
1732969460000|2024-11-30 12:24:20|24634.16|24554.16|24634.51|24554.51|24634.73|24554.73|24634.1|24554.1|10
1732969470000|2024-11-30 12:24:30|24634.38|24554.38|24635.13|24555.13|24635.13|24555.13|24634.08|24554.08|10
1732969480000|2024-11-30 12:24:40|24635.26|24555.26|24636.31|24556.31|24636.31|24556.31|24635.26|24555.26|10
1732969490000|2024-11-30 12:24:50|24635.95|24555.95|24634.8|24554.8|24636.27|24556.27|24634.74|24554.74|10
1732969500000|2024-11-30 12:25:00|24634.93|24554.93|24635.81|24555.81|24637.21|24557.21|24634.93|24554.93|8
1732969510000|2024-11-30 12:25:10|24635.62|24555.62|24635.63|24555.63|24635.84|24555.84|24635.05|24555.05|10
1732969520000|2024-11-30 12:25:20|24635.05|24555.05|24634.63|24554.63|24636.08|24556.08|24634.63|24554.63|10
1732969530000|2024-11-30 12:25:30|24634.27|24554.27|24633.47|24553.47|24634.44|24554.44|24633.17|24553.17|10
1732969540000|2024-11-30 12:25:40|24633.35|24553.35|24630.67|24550.67|24633.35|24553.35|24630.67|24550.67|10
1732969550000|2024-11-30 12:25:50|24630.55|24550.55|24630.28|24550.28|24630.66|24550.66|24630.28|24550.28|10
1732969560000|2024-11-30 12:26:00|24630.66|24550.66|24631|24551|24631.46|24551.46|24630.14|24550.14|10
1732969570000|2024-11-30 12:26:10|24630.86|24550.86|24631.91|24551.91|24631.91|24551.91|24630.65|24550.65|10
1732969580000|2024-11-30 12:26:20|24631.42|24551.42|24633.31|24553.31|24634.25|24554.25|24631.29|24551.29|10
1732969590000|2024-11-30 12:26:30|24633.38|24553.38|24633.05|24553.05|24634.1|24554.1|24633.05|24553.05|9
1732969600000|2024-11-30 12:26:40|24632.55|24552.55|24633.06|24553.06|24633.25|24553.25|24632.55|24552.55|10
1732969610000|2024-11-30 12:26:50|24633.04|24553.04|24633.89|24553.89|24633.94|24553.94|24633|24553|8
1732969620000|2024-11-30 12:27:00|24633.88|24553.88|24636.07|24556.07|24636.13|24556.13|24633.88|24553.88|10
1732969630000|2024-11-30 12:27:10|24637.56|24557.56|24637.92|24557.92|24638.41|24558.41|24637.56|24557.56|10
1732969640000|2024-11-30 12:27:20|24637.71|24557.71|24638.32|24558.32|24638.32|24558.32|24637.2|24557.2|9
1732969650000|2024-11-30 12:27:30|24638.2|24558.2|24638.42|24558.42|24638.44|24558.44|24637.38|24557.38|9
1732969660000|2024-11-30 12:27:40|24638.26|24558.26|24637.83|24557.83|24638.65|24558.65|24637.83|24557.83|10
1732969670000|2024-11-30 12:27:50|24637.74|24557.74|24641.39|24561.39|24641.56|24561.56|24637.74|24557.74|10
1732969680000|2024-11-30 12:28:00|24641.37|24561.37|24642.04|24562.04|24642.14|24562.14|24641.03|24561.03|10
1732969690000|2024-11-30 12:28:10|24642.53|24562.53|24643.14|24563.14|24643.14|24563.14|24642.53|24562.53|10
1732969700000|2024-11-30 12:28:20|24643.28|24563.28|24643.19|24563.19|24643.4|24563.4|24643.13|24563.13|10
1732969710000|2024-11-30 12:28:30|24643.1|24563.1|24648.49|24568.49|24648.54|24568.54|24642.59|24562.59|10
1732969720000|2024-11-30 12:28:40|24648.65|24568.65|24654.34|24574.34|24654.34|24574.34|24648.43|24568.43|10
1732969730000|2024-11-30 12:28:50|24654.48|24574.48|24652.69|24572.69|24654.48|24574.48|24652.69|24572.69|10
1732969740000|2024-11-30 12:29:00|24652.76|24572.76|24653.3|24573.3|24654.95|24574.95|24652.76|24572.76|10
1732969750000|2024-11-30 12:29:10|24653.34|24573.34|24654.09|24574.09|24654.12|24574.12|24653.34|24573.34|10
1732969760000|2024-11-30 12:29:20|24654.08|24574.08|24653.92|24573.92|24654.3|24574.3|24653.7|24573.7|9
1732969770000|2024-11-30 12:29:30|24655.61|24575.61|24653.67|24573.67|24655.77|24575.77|24653.67|24573.67|10
1732969780000|2024-11-30 12:29:40|24653|24573|24650.29|24570.29|24653|24573|24650.29|24570.29|10
1732969790000|2024-11-30 12:29:50|24650.27|24570.27|24648.98|24568.98|24650.74|24570.74|24648.98|24568.98|10
1732969800000|2024-11-30 12:30:00|24648.91|24568.91|24652.86|24572.86|24652.86|24572.86|24648.91|24568.91|10
1732969810000|2024-11-30 12:30:10|24653.79|24573.79|24660.39|24580.39|24660.39|24580.39|24653.79|24573.79|10
1732969820000|2024-11-30 12:30:20|24660.89|24580.89|24661.01|24581.01|24661.81|24581.81|24660.89|24580.89|10
1732969830000|2024-11-30 12:30:30|24660.64|24580.64|24658.99|24578.99|24660.64|24580.64|24658.95|24578.95|10
1732969840000|2024-11-30 12:30:40|24659.23|24579.23|24659.85|24579.85|24659.85|24579.85|24658.73|24578.73|10
1732969850000|2024-11-30 12:30:50|24659.49|24579.49|24660.26|24580.26|24660.26|24580.26|24659.08|24579.08|10
1732969860000|2024-11-30 12:31:00|24659.95|24579.95|24659.02|24579.02|24659.95|24579.95|24658.31|24578.31|10
1732969870000|2024-11-30 12:31:10|24659.22|24579.22|24657.8|24577.8|24659.32|24579.32|24655.87|24575.87|10
1732969880000|2024-11-30 12:31:20|24658.05|24578.05|24660.19|24580.19|24660.19|24580.19|24658|24578|10
1732969890000|2024-11-30 12:31:30|24659.76|24579.76|24660.35|24580.35|24660.72|24580.72|24659.76|24579.76|10
1732969900000|2024-11-30 12:31:40|24660.24|24580.24|24661.2|24581.2|24661.2|24581.2|24658.82|24578.82|10
1732969910000|2024-11-30 12:31:50|24661.23|24581.23|24660.65|24580.65|24661.86|24581.86|24660.65|24580.65|10
1732969920000|2024-11-30 12:32:00|24660.97|24580.97|24660.52|24580.52|24660.97|24580.97|24659.85|24579.85|10
1732969930000|2024-11-30 12:32:10|24660.5|24580.5|24661.99|24581.99|24662.02|24582.02|24660.5|24580.5|10
1732969940000|2024-11-30 12:32:20|24662.43|24582.43|24661.92|24581.92|24662.57|24582.57|24661.54|24581.54|10
1732969950000|2024-11-30 12:32:30|24661.77|24581.77|24661.92|24581.92|24661.99|24581.99|24660.74|24580.74|10
1732969960000|2024-11-30 12:32:40|24663.39|24583.39|24663.32|24583.32|24663.39|24583.39|24662.78|24582.78|10
1732969970000|2024-11-30 12:32:50|24663.45|24583.45|24664.56|24584.56|24664.6|24584.6|24663.45|24583.45|10
1732969980000|2024-11-30 12:33:00|24664.68|24584.68|24666.47|24586.47|24666.47|24586.47|24664.68|24584.68|10
1732969990000|2024-11-30 12:33:10|24666.52|24586.52|24667.93|24587.93|24668.37|24588.37|24666.52|24586.52|10
1732970000000|2024-11-30 12:33:20|24668.28|24588.28|24668.6|24588.6|24669.18|24589.18|24668.28|24588.28|10
1732970010000|2024-11-30 12:33:30|24668.81|24588.81|24669.01|24589.01|24669.01|24589.01|24668.12|24588.12|10
1732970020000|2024-11-30 12:33:40|24668.75|24588.75|24669.43|24589.43|24669.5|24589.5|24668.41|24588.41|10
1732970030000|2024-11-30 12:33:50|24668.89|24588.89|24668.66|24588.66|24668.89|24588.89|24667.85|24587.85|9
1732970040000|2024-11-30 12:34:00|24669.57|24589.57|24670.86|24590.86|24670.86|24590.86|24669.2|24589.2|10
1732970050000|2024-11-30 12:34:10|24671.34|24591.34|24671.97|24591.97|24672.68|24592.68|24671.34|24591.34|10
1732970060000|2024-11-30 12:34:20|24671.78|24591.78|24672.12|24592.12|24672.24|24592.24|24671.29|24591.29|10
1732970070000|2024-11-30 12:34:30|24673.12|24593.12|24677.77|24597.77|24677.77|24597.77|24673.12|24593.12|10
1732970080000|2024-11-30 12:34:40|24677.81|24597.81|24681.45|24601.45|24681.5|24601.5|24677.81|24597.81|10
1732970090000|2024-11-30 12:34:50|24681.79|24601.79|24683.65|24603.65|24684.54|24604.54|24681.79|24601.79|10
1732970100000|2024-11-30 12:35:00|24684.02|24604.02|24685.72|24605.72|24685.72|24605.72|24684.02|24604.02|10
1732970110000|2024-11-30 12:35:10|24685.47|24605.47|24681.75|24601.75|24685.47|24605.47|24681.75|24601.75|10
1732970120000|2024-11-30 12:35:20|24681.22|24601.22|24682.06|24602.06|24682.06|24602.06|24680.75|24600.75|10
1732970130000|2024-11-30 12:35:30|24681.88|24601.88|24682.6|24602.6|24682.8|24602.8|24681.88|24601.88|10
1732970140000|2024-11-30 12:35:40|24682.5|24602.5|24683.42|24603.42|24684.52|24604.52|24682.34|24602.34|10
1732970150000|2024-11-30 12:35:50|24683.83|24603.83|24683.29|24603.29|24683.83|24603.83|24682.9|24602.9|9
1732970160000|2024-11-30 12:36:00|24683.35|24603.35|24684.4|24604.4|24684.4|24604.4|24683.29|24603.29|9
1732970170000|2024-11-30 12:36:10|24684.58|24604.58|24688.96|24608.96|24688.96|24608.96|24684.58|24604.58|10
1732970180000|2024-11-30 12:36:20|24689.75|24609.75|24691.04|24611.04|24691.31|24611.31|24689.75|24609.75|9
1732970190000|2024-11-30 12:36:30|24690.78|24610.78|24689.86|24609.86|24691.09|24611.09|24689.86|24609.86|10
1732970200000|2024-11-30 12:36:40|24689.21|24609.21|24690.58|24610.58|24690.58|24610.58|24688.61|24608.61|10
1732970210000|2024-11-30 12:36:50|24690.8|24610.8|24691.05|24611.05|24691.22|24611.22|24690.76|24610.76|10
1732970220000|2024-11-30 12:37:00|24691.12|24611.12|24689.85|24609.85|24691.18|24611.18|24689.31|24609.31|10
1732970230000|2024-11-30 12:37:10|24690.08|24610.08|24697.4|24617.4|24697.4|24617.4|24690.08|24610.08|10
1732970240000|2024-11-30 12:37:20|24697.57|24617.57|24697.84|24617.84|24697.84|24617.84|24696.73|24616.73|10
1732970250000|2024-11-30 12:37:30|24697.18|24617.18|24694.76|24614.76|24697.34|24617.34|24694.76|24614.76|10
1732970260000|2024-11-30 12:37:40|24694.4|24614.4|24694.45|24614.45|24694.89|24614.89|24693.16|24613.16|10
1732970270000|2024-11-30 12:37:50|24694.39|24614.39|24692.88|24612.88|24694.39|24614.39|24692.88|24612.88|9
1732970280000|2024-11-30 12:38:00|24692.79|24612.79|24689.82|24609.82|24692.99|24612.99|24689.82|24609.82|10
1732970290000|2024-11-30 12:38:10|24690.6|24610.6|24689.42|24609.42|24691.09|24611.09|24689.27|24609.27|10
1732970300000|2024-11-30 12:38:20|24689.02|24609.02|24687.84|24607.84|24689.23|24609.23|24687.84|24607.84|10
1732970310000|2024-11-30 12:38:30|24687.86|24607.86|24686.54|24606.54|24687.86|24607.86|24686.06|24606.06|10
1732970320000|2024-11-30 12:38:40|24686.52|24606.52|24687.48|24607.48|24687.52|24607.52|24686.31|24606.31|10
1732970330000|2024-11-30 12:38:50|24689.36|24609.36|24689.38|24609.38|24690.3|24610.3|24688.8|24608.8|10
1732970340000|2024-11-30 12:39:00|24689.71|24609.71|24691.65|24611.65|24692|24612|24689.71|24609.71|9
1732970350000|2024-11-30 12:39:10|24691.78|24611.78|24691.54|24611.54|24691.86|24611.86|24691.25|24611.25|10
1732970360000|2024-11-30 12:39:20|24692.12|24612.12|24693.13|24613.13|24693.13|24613.13|24692.12|24612.12|10
1732970370000|2024-11-30 12:39:30|24692.75|24612.75|24691.64|24611.64|24692.77|24612.77|24691.54|24611.54|10
1732970380000|2024-11-30 12:39:40|24691.94|24611.94|24690.01|24610.01|24691.94|24611.94|24690.01|24610.01|10
1732970390000|2024-11-30 12:39:50|24689.76|24609.76|24689.11|24609.11|24690.5|24610.5|24689.11|24609.11|10
1732970400000|2024-11-30 12:40:00|24688.14|24608.14|24686|24606|24688.14|24608.14|24686|24606|9
1732970410000|2024-11-30 12:40:10|24686.02|24606.02|24687.84|24607.84|24687.84|24607.84|24685.96|24605.96|10
1732970420000|2024-11-30 12:40:20|24687.12|24607.12|24687.47|24607.47|24688.33|24608.33|24686.21|24606.21|10
1732970430000|2024-11-30 12:40:30|24687.33|24607.33|24687.34|24607.34|24687.67|24607.67|24686.89|24606.89|10
1732970440000|2024-11-30 12:40:40|24687.38|24607.38|24686.21|24606.21|24687.58|24607.58|24686.21|24606.21|10
1732970450000|2024-11-30 12:40:50|24686.18|24606.18|24686.12|24606.12|24686.68|24606.68|24686.12|24606.12|9
1732970460000|2024-11-30 12:41:00|24686.36|24606.36|24690.53|24610.53|24690.53|24610.53|24686.36|24606.36|10
1732970470000|2024-11-30 12:41:10|24689.79|24609.79|24690.94|24610.94|24690.94|24610.94|24689.54|24609.54|9
1732970480000|2024-11-30 12:41:20|24691.27|24611.27|24691.82|24611.82|24691.82|24611.82|24690.78|24610.78|9
1732970490000|2024-11-30 12:41:30|24691.1|24611.1|24692.72|24612.72|24692.72|24612.72|24691.01|24611.01|10
1732970500000|2024-11-30 12:41:40|24692.43|24612.43|24695.14|24615.14|24695.14|24615.14|24692.23|24612.23|9
1732970510000|2024-11-30 12:41:50|24694.9|24614.9|24696|24616|24696|24616|24694.87|24614.87|10
1732970520000|2024-11-30 12:42:00|24696.03|24616.03|24695.61|24615.61|24696.1|24616.1|24695.55|24615.55|10
1732970530000|2024-11-30 12:42:10|24695.53|24615.53|24692.82|24612.82|24695.55|24615.55|24692.82|24612.82|10
1732970540000|2024-11-30 12:42:20|24692.29|24612.29|24692.13|24612.13|24692.81|24612.81|24692.07|24612.07|10
1732970550000|2024-11-30 12:42:30|24691.91|24611.91|24689.36|24609.36|24692.34|24612.34|24689.27|24609.27|10
1732970560000|2024-11-30 12:42:40|24690.15|24610.15|24686.31|24606.31|24690.64|24610.64|24686.21|24606.21|10
1732970570000|2024-11-30 12:42:50|24686.9|24606.9|24688.03|24608.03|24688.58|24608.58|24686.9|24606.9|10
1732970580000|2024-11-30 12:43:00|24688.23|24608.23|24689.86|24609.86|24690.1|24610.1|24688.23|24608.23|10
1732970590000|2024-11-30 12:43:10|24689.37|24609.37|24691.63|24611.63|24692.01|24612.01|24689.37|24609.37|10
1732970600000|2024-11-30 12:43:20|24691.5|24611.5|24688.85|24608.85|24691.5|24611.5|24688.57|24608.57|10
1732970610000|2024-11-30 12:43:30|24688.96|24608.96|24688.93|24608.93|24688.99|24608.99|24688.56|24608.56|10
1732970620000|2024-11-30 12:43:40|24689.18|24609.18|24689.17|24609.17|24690.03|24610.03|24688.68|24608.68|10
1732970630000|2024-11-30 12:43:50|24688.94|24608.94|24685.83|24605.83|24688.94|24608.94|24685.83|24605.83|10
1732970640000|2024-11-30 12:44:00|24685.75|24605.75|24684.17|24604.17|24685.83|24605.83|24684.17|24604.17|10
1732970650000|2024-11-30 12:44:10|24684.11|24604.11|24683.33|24603.33|24684.31|24604.31|24683.23|24603.23|9
1732970660000|2024-11-30 12:44:20|24683.64|24603.64|24679.89|24599.89|24683.7|24603.7|24679.89|24599.89|9
1732970670000|2024-11-30 12:44:30|24679.66|24599.66|24678.49|24598.49|24679.78|24599.78|24678.28|24598.28|10
1732970680000|2024-11-30 12:44:40|24678.34|24598.34|24679.26|24599.26|24679.5|24599.5|24678.24|24598.24|9
1732970690000|2024-11-30 12:44:50|24678.97|24598.97|24679.36|24599.36|24680.29|24600.29|24678.87|24598.87|10
1732970700000|2024-11-30 12:45:00|24679.34|24599.34|24671.53|24591.53|24679.34|24599.34|24671.53|24591.53|10
1732970710000|2024-11-30 12:45:10|24671.28|24591.28|24676.9|24596.9|24676.9|24596.9|24671.28|24591.28|10
1732970720000|2024-11-30 12:45:20|24677.08|24597.08|24678.26|24598.26|24678.4|24598.4|24677.08|24597.08|10
1732970730000|2024-11-30 12:45:30|24678.3|24598.3|24683.08|24603.08|24683.08|24603.08|24678.3|24598.3|10
1732970740000|2024-11-30 12:45:40|24683.12|24603.12|24685.03|24605.03|24685.03|24605.03|24683.12|24603.12|10
1732970750000|2024-11-30 12:45:50|24685.16|24605.16|24689.7|24609.7|24689.7|24609.7|24685.16|24605.16|10
1732970760000|2024-11-30 12:46:00|24689.73|24609.73|24689.26|24609.26|24689.73|24609.73|24688.9|24608.9|10
1732970770000|2024-11-30 12:46:10|24689.08|24609.08|24689.05|24609.05|24689.34|24609.34|24688.06|24608.06|10
1732970780000|2024-11-30 12:46:20|24688.9|24608.9|24689.69|24609.69|24689.69|24609.69|24687.74|24607.74|10
1732970790000|2024-11-30 12:46:30|24689.76|24609.76|24687.95|24607.95|24689.76|24609.76|24687.71|24607.71|10
1732970800000|2024-11-30 12:46:40|24687.79|24607.79|24687.34|24607.34|24688.82|24608.82|24687.34|24607.34|10
1732970810000|2024-11-30 12:46:50|24686.29|24606.29|24684.42|24604.42|24686.4|24606.4|24683.48|24603.48|10
1732970820000|2024-11-30 12:47:00|24684.57|24604.57|24684.03|24604.03|24684.59|24604.59|24683.53|24603.53|10
1732970830000|2024-11-30 12:47:10|24683.98|24603.98|24683.55|24603.55|24683.98|24603.98|24682.57|24602.57|10
1732970840000|2024-11-30 12:47:20|24683.53|24603.53|24689.07|24609.07|24689.48|24609.48|24683.53|24603.53|9
1732970850000|2024-11-30 12:47:30|24688.26|24608.26|24682.09|24602.09|24688.26|24608.26|24682.09|24602.09|10
1732970860000|2024-11-30 12:47:40|24682.16|24602.16|24675.07|24595.07|24682.16|24602.16|24675.07|24595.07|10
1732970870000|2024-11-30 12:47:50|24674.08|24594.08|24673.1|24593.1|24674.08|24594.08|24672.74|24592.74|10
1732970880000|2024-11-30 12:48:00|24672.6|24592.6|24673.24|24593.24|24674.76|24594.76|24672.01|24592.01|10
1732970890000|2024-11-30 12:48:10|24673.4|24593.4|24676.54|24596.54|24677.31|24597.31|24673.4|24593.4|10
1732970900000|2024-11-30 12:48:20|24677.17|24597.17|24675.57|24595.57|24677.68|24597.68|24674.72|24594.72|10
1732970910000|2024-11-30 12:48:30|24675.18|24595.18|24669.95|24589.95|24675.18|24595.18|24669.95|24589.95|10
1732970920000|2024-11-30 12:48:40|24669.66|24589.66|24667.55|24587.55|24669.83|24589.83|24667.4|24587.4|10
1732970930000|2024-11-30 12:48:50|24667.77|24587.77|24665.2|24585.2|24667.77|24587.77|24664.14|24584.14|9
1732970940000|2024-11-30 12:49:00|24665.33|24585.33|24667.84|24587.84|24667.85|24587.85|24665.33|24585.33|10
1732970950000|2024-11-30 12:49:10|24667.52|24587.52|24668.42|24588.42|24668.42|24588.42|24667.35|24587.35|10
1732970960000|2024-11-30 12:49:20|24668.31|24588.31|24669.92|24589.92|24670.59|24590.59|24668.31|24588.31|10
1732970970000|2024-11-30 12:49:30|24667.65|24587.65|24664.14|24584.14|24669.79|24589.79|24664.14|24584.14|10
1732970980000|2024-11-30 12:49:40|24662.88|24582.88|24653.24|24573.24|24662.88|24582.88|24653.24|24573.24|10
1732970990000|2024-11-30 12:49:50|24652.55|24572.55|24650.7|24570.7|24652.87|24572.87|24650.7|24570.7|10
1732971000000|2024-11-30 12:50:00|24650.98|24570.98|24652.36|24572.36|24652.82|24572.82|24650.22|24570.22|10
1732971010000|2024-11-30 12:50:10|24650.86|24570.86|24655.5|24575.5|24655.5|24575.5|24649.78|24569.78|10
1732971020000|2024-11-30 12:50:20|24654.29|24574.29|24649.45|24569.45|24654.29|24574.29|24649.45|24569.45|10
1732971030000|2024-11-30 12:50:30|24647.83|24567.83|24646.8|24566.8|24647.83|24567.83|24646.8|24566.8|10
1732971040000|2024-11-30 12:50:40|24646.26|24566.26|24644.95|24564.95|24646.35|24566.35|24644.55|24564.55|10
1732971050000|2024-11-30 12:50:50|24644.47|24564.47|24644.42|24564.42|24644.47|24564.47|24643.7|24563.7|10
1732971060000|2024-11-30 12:51:00|24644.03|24564.03|24649.48|24569.48|24649.48|24569.48|24644.03|24564.03|10
1732971070000|2024-11-30 12:51:10|24650.71|24570.71|24652.36|24572.36|24653.55|24573.55|24650.71|24570.71|9
1732971080000|2024-11-30 12:51:20|24652.41|24572.41|24657.94|24577.94|24657.94|24577.94|24652.22|24572.22|10
1732971090000|2024-11-30 12:51:30|24658.28|24578.28|24663.49|24583.49|24663.49|24583.49|24658.28|24578.28|10
1732971100000|2024-11-30 12:51:40|24664.26|24584.26|24665.89|24585.89|24665.89|24585.89|24664.26|24584.26|10
1732971110000|2024-11-30 12:51:50|24666.35|24586.35|24669.22|24589.22|24669.95|24589.95|24666.11|24586.11|9
1732971120000|2024-11-30 12:52:00|24669.03|24589.03|24673.35|24593.35|24673.79|24593.79|24669.03|24589.03|10
1732971130000|2024-11-30 12:52:10|24673.09|24593.09|24672.54|24592.54|24673.09|24593.09|24670.77|24590.77|10
1732971140000|2024-11-30 12:52:20|24672.08|24592.08|24670.83|24590.83|24672.54|24592.54|24670.83|24590.83|10
1732971150000|2024-11-30 12:52:30|24670.82|24590.82|24670.11|24590.11|24670.82|24590.82|24668.95|24588.95|10
1732971160000|2024-11-30 12:52:40|24669.92|24589.92|24672.96|24592.96|24672.96|24592.96|24669.86|24589.86|10
1732971170000|2024-11-30 12:52:50|24673|24593|24671.98|24591.98|24674.19|24594.19|24671.98|24591.98|10
1732971180000|2024-11-30 12:53:00|24671.93|24591.93|24671.63|24591.63|24672.29|24592.29|24671.63|24591.63|10
1732971190000|2024-11-30 12:53:10|24671.78|24591.78|24673.51|24593.51|24673.61|24593.61|24671.55|24591.55|10
1732971200000|2024-11-30 12:53:20|24673.28|24593.28|24670.03|24590.03|24673.28|24593.28|24670.03|24590.03|10
1732971210000|2024-11-30 12:53:30|24669.71|24589.71|24667.76|24587.76|24669.71|24589.71|24667.51|24587.51|10
1732971220000|2024-11-30 12:53:40|24667.08|24587.08|24664.22|24584.22|24667.32|24587.32|24663.86|24583.86|10
1732971230000|2024-11-30 12:53:50|24662.15|24582.15|24649.77|24569.77|24662.31|24582.31|24649.77|24569.77|10
1732971240000|2024-11-30 12:54:00|24647.81|24567.81|24644.05|24564.05|24647.81|24567.81|24644.05|24564.05|10
1732971250000|2024-11-30 12:54:10|24643.53|24563.53|24633.04|24553.04|24643.53|24563.53|24633.04|24553.04|10
1732971260000|2024-11-30 12:54:20|24632.47|24552.47|24628.51|24548.51|24632.47|24552.47|24627.72|24547.72|10
1732971270000|2024-11-30 12:54:30|24628.17|24548.17|24625.06|24545.06|24628.17|24548.17|24624.8|24544.8|10
1732971280000|2024-11-30 12:54:40|24624.26|24544.26|24626.74|24546.74|24626.74|24546.74|24623.92|24543.92|10
1732971290000|2024-11-30 12:54:50|24628.14|24548.14|24627.64|24547.64|24629.57|24549.57|24626.66|24546.66|10
1732971300000|2024-11-30 12:55:00|24627.77|24547.77|24630.9|24550.9|24630.9|24550.9|24627.77|24547.77|10
1732971310000|2024-11-30 12:55:10|24631.95|24551.95|24636.6|24556.6|24636.72|24556.72|24631.95|24551.95|9
1732971320000|2024-11-30 12:55:20|24636.56|24556.56|24636.81|24556.81|24637.74|24557.74|24636.56|24556.56|10
1732971330000|2024-11-30 12:55:30|24636.4|24556.4|24635.15|24555.15|24636.91|24556.91|24635.15|24555.15|10
1732971340000|2024-11-30 12:55:40|24635.65|24555.65|24642.91|24562.91|24642.91|24562.91|24635.6|24555.6|10
1732971350000|2024-11-30 12:55:50|24642.76|24562.76|24644.2|24564.2|24644.39|24564.39|24642.76|24562.76|10
1732971360000|2024-11-30 12:56:00|24644.19|24564.19|24645.66|24565.66|24646.96|24566.96|24644.19|24564.19|10
1732971370000|2024-11-30 12:56:10|24645.52|24565.52|24651.23|24571.23|24651.23|24571.23|24645.52|24565.52|10
1732971380000|2024-11-30 12:56:20|24651.05|24571.05|24651.5|24571.5|24651.5|24571.5|24649.43|24569.43|10
1732971390000|2024-11-30 12:56:30|24653.73|24573.73|24653.28|24573.28|24654.34|24574.34|24653.14|24573.14|10
1732971400000|2024-11-30 12:56:40|24653.75|24573.75|24653.76|24573.76|24653.96|24573.96|24652.86|24572.86|10
1732971410000|2024-11-30 12:56:50|24653.94|24573.94|24654.37|24574.37|24655.99|24575.99|24653.94|24573.94|10
1732971420000|2024-11-30 12:57:00|24653.99|24573.99|24652.89|24572.89|24655.09|24575.09|24652.89|24572.89|10
1732971430000|2024-11-30 12:57:10|24652.43|24572.43|24652.27|24572.27|24652.43|24572.43|24651.19|24571.19|10
1732971440000|2024-11-30 12:57:20|24651.68|24571.68|24651.95|24571.95|24652.88|24572.88|24650.33|24570.33|10
1732971450000|2024-11-30 12:57:30|24652.53|24572.53|24657.48|24577.48|24658.06|24578.06|24652.53|24572.53|10
1732971460000|2024-11-30 12:57:40|24657.07|24577.07|24657.31|24577.31|24657.31|24577.31|24656.06|24576.06|10
1732971470000|2024-11-30 12:57:50|24657.72|24577.72|24663.76|24583.76|24663.76|24583.76|24657.72|24577.72|10
1732971480000|2024-11-30 12:58:00|24665.62|24585.62|24667.54|24587.54|24667.54|24587.54|24665.62|24585.62|10
1732971490000|2024-11-30 12:58:10|24667.79|24587.79|24668.48|24588.48|24668.48|24588.48|24665.83|24585.83|10
1732971500000|2024-11-30 12:58:20|24668.37|24588.37|24670.88|24590.88|24671.31|24591.31|24668.37|24588.37|9
1732971510000|2024-11-30 12:58:30|24669.87|24589.87|24670.2|24590.2|24670.2|24590.2|24667.96|24587.96|10
1732971520000|2024-11-30 12:58:40|24670.16|24590.16|24666.68|24586.68|24670.16|24590.16|24666.68|24586.68|10
1732971530000|2024-11-30 12:58:50|24666.63|24586.63|24667.93|24587.93|24668.39|24588.39|24665.82|24585.82|10
1732971540000|2024-11-30 12:59:00|24667.97|24587.97|24669.2|24589.2|24669.32|24589.32|24667.97|24587.97|10
1732971550000|2024-11-30 12:59:10|24668.7|24588.7|24670.62|24590.62|24671.18|24591.18|24668.46|24588.46|10
1732971560000|2024-11-30 12:59:20|24671.77|24591.77|24672.51|24592.51|24672.51|24592.51|24671.11|24591.11|10
1732971570000|2024-11-30 12:59:30|24672.72|24592.72|24672.42|24592.42|24672.72|24592.72|24672.07|24592.07|10
1732971580000|2024-11-30 12:59:40|24673.48|24593.48|24677.58|24597.58|24677.58|24597.58|24673.48|24593.48|10
1732971590000|2024-11-30 12:59:50|24677.98|24597.98|24682.75|24602.75|24682.75|24602.75|24677.98|24597.98|10
1732971600000|2024-11-30 13:00:00|24682.81|24602.81|24686.07|24606.07|24686.14|24606.14|24682.29|24602.29|10
1732971610000|2024-11-30 13:00:10|24686.58|24606.58|24689.86|24609.86|24689.86|24609.86|24686.58|24606.58|10
1732971620000|2024-11-30 13:00:20|24690.17|24610.17|24688.82|24608.82|24691.12|24611.12|24688.46|24608.46|10
1732971630000|2024-11-30 13:00:30|24688.56|24608.56|24681.7|24601.7|24688.56|24608.56|24681.7|24601.7|10
1732971640000|2024-11-30 13:00:40|24681.15|24601.15|24678.06|24598.06|24681.65|24601.65|24678.06|24598.06|10
1732971650000|2024-11-30 13:00:50|24677.1|24597.1|24676.29|24596.29|24677.18|24597.18|24675.45|24595.45|10
1732971660000|2024-11-30 13:01:00|24676.7|24596.7|24679.55|24599.55|24679.55|24599.55|24676.32|24596.32|10
1732971670000|2024-11-30 13:01:10|24679.14|24599.14|24680.13|24600.13|24680.76|24600.76|24679|24599|10
1732971680000|2024-11-30 13:01:20|24679.71|24599.71|24676.8|24596.8|24679.71|24599.71|24676.8|24596.8|10
1732971690000|2024-11-30 13:01:30|24676.49|24596.49|24672.41|24592.41|24676.49|24596.49|24672.41|24592.41|9
1732971700000|2024-11-30 13:01:40|24672.03|24592.03|24675.15|24595.15|24675.15|24595.15|24672.03|24592.03|10
1732971710000|2024-11-30 13:01:50|24675.37|24595.37|24672.71|24592.71|24675.37|24595.37|24672.69|24592.69|10
1732971720000|2024-11-30 13:02:00|24673.05|24593.05|24675.88|24595.88|24676.02|24596.02|24673.05|24593.05|9
1732971730000|2024-11-30 13:02:10|24675.77|24595.77|24675.61|24595.61|24675.9|24595.9|24673.93|24593.93|10
1732971740000|2024-11-30 13:02:20|24676.15|24596.15|24673.42|24593.42|24676.15|24596.15|24673.42|24593.42|10
1732971750000|2024-11-30 13:02:30|24673.91|24593.91|24672.14|24592.14|24674.01|24594.01|24671.91|24591.91|9
1732971760000|2024-11-30 13:02:40|24671.96|24591.96|24670.18|24590.18|24671.96|24591.96|24670.18|24590.18|10
1732971770000|2024-11-30 13:02:50|24669.96|24589.96|24671.14|24591.14|24671.39|24591.39|24669.96|24589.96|9
1732971780000|2024-11-30 13:03:00|24671.58|24591.58|24673.47|24593.47|24673.47|24593.47|24671.08|24591.08|10
1732971790000|2024-11-30 13:03:10|24673.83|24593.83|24667.79|24587.79|24673.93|24593.93|24667.79|24587.79|10
1732971800000|2024-11-30 13:03:20|24665.69|24585.69|24667.42|24587.42|24667.42|24587.42|24664.48|24584.48|10
1732971810000|2024-11-30 13:03:30|24668.21|24588.21|24671.69|24591.69|24671.7|24591.7|24668.21|24588.21|10
1732971820000|2024-11-30 13:03:40|24671.81|24591.81|24673.33|24593.33|24673.33|24593.33|24671.81|24591.81|10
1732971830000|2024-11-30 13:03:50|24673.86|24593.86|24675.88|24595.88|24675.88|24595.88|24673.86|24593.86|10
1732971840000|2024-11-30 13:04:00|24675.86|24595.86|24679.76|24599.76|24679.76|24599.76|24675.86|24595.86|10
1732971850000|2024-11-30 13:04:10|24679.63|24599.63|24683.75|24603.75|24683.98|24603.98|24679.63|24599.63|10
1732971860000|2024-11-30 13:04:20|24684.27|24604.27|24687.18|24607.18|24687.32|24607.32|24684.27|24604.27|10
1732971870000|2024-11-30 13:04:30|24687.79|24607.79|24690.09|24610.09|24690.09|24610.09|24687.79|24607.79|10
1732971880000|2024-11-30 13:04:40|24690.58|24610.58|24690.79|24610.79|24690.79|24610.79|24688.64|24608.64|10
1732971890000|2024-11-30 13:04:50|24690.22|24610.22|24689.8|24609.8|24690.65|24610.65|24689.6|24609.6|10
1732971900000|2024-11-30 13:05:00|24688.53|24608.53|24684.16|24604.16|24688.53|24608.53|24683.55|24603.55|10
1732971910000|2024-11-30 13:05:10|24683.98|24603.98|24682.11|24602.11|24683.98|24603.98|24681.8|24601.8|10
1732971920000|2024-11-30 13:05:20|24682.01|24602.01|24678.68|24598.68|24682.01|24602.01|24678.09|24598.09|10
1732971930000|2024-11-30 13:05:30|24677.26|24597.26|24667.19|24587.19|24677.26|24597.26|24667.19|24587.19|10
1732971940000|2024-11-30 13:05:40|24666.9|24586.9|24665.12|24585.12|24666.9|24586.9|24664.36|24584.36|10
1732971950000|2024-11-30 13:05:50|24666.22|24586.22|24662.84|24582.84|24667.06|24587.06|24662.84|24582.84|9
1732971960000|2024-11-30 13:06:00|24662.73|24582.73|24664.45|24584.45|24664.45|24584.45|24662.73|24582.73|10
1732971970000|2024-11-30 13:06:10|24665.16|24585.16|24670.01|24590.01|24670.01|24590.01|24665.16|24585.16|10
1732971980000|2024-11-30 13:06:20|24669.59|24589.59|24665.84|24585.84|24669.59|24589.59|24665.25|24585.25|10
1732971990000|2024-11-30 13:06:30|24666.3|24586.3|24665.12|24585.12|24666.83|24586.83|24664.84|24584.84|10
1732972000000|2024-11-30 13:06:40|24664.75|24584.75|24660.71|24580.71|24664.96|24584.96|24660.71|24580.71|10
1732972010000|2024-11-30 13:06:50|24659.82|24579.82|24656.51|24576.51|24659.82|24579.82|24655.04|24575.04|10
1732972020000|2024-11-30 13:07:00|24656.7|24576.7|24660.1|24580.1|24660.23|24580.23|24656.7|24576.7|9
1732972030000|2024-11-30 13:07:10|24660.58|24580.58|24658.86|24578.86|24660.58|24580.58|24658.86|24578.86|10
1732972040000|2024-11-30 13:07:20|24659.06|24579.06|24656.4|24576.4|24659.06|24579.06|24656.4|24576.4|10
1732972050000|2024-11-30 13:07:30|24655.36|24575.36|24653.35|24573.35|24655.36|24575.36|24653.35|24573.35|10
1732972060000|2024-11-30 13:07:40|24653.04|24573.04|24652.7|24572.7|24653.04|24573.04|24651.17|24571.17|10
1732972070000|2024-11-30 13:07:50|24652.74|24572.74|24651.81|24571.81|24652.75|24572.75|24651.74|24571.74|10
1732972080000|2024-11-30 13:08:00|24651.02|24571.02|24646.75|24566.75|24651.18|24571.18|24646.75|24566.75|10
1732972090000|2024-11-30 13:08:10|24645.97|24565.97|24641.97|24561.97|24645.97|24565.97|24641.97|24561.97|10
1732972100000|2024-11-30 13:08:20|24641.07|24561.07|24637.11|24557.11|24641.07|24561.07|24637.11|24557.11|10
1732972110000|2024-11-30 13:08:30|24636.86|24556.86|24636.45|24556.45|24636.86|24556.86|24634.97|24554.97|9
1732972120000|2024-11-30 13:08:40|24635.88|24555.88|24636.88|24556.88|24637.45|24557.45|24635.88|24555.88|10
1732972130000|2024-11-30 13:08:50|24637.1|24557.1|24640.37|24560.37|24640.37|24560.37|24635.76|24555.76|10
1732972140000|2024-11-30 13:09:00|24640.74|24560.74|24640.62|24560.62|24641.94|24561.94|24640.62|24560.62|10
1732972150000|2024-11-30 13:09:10|24640.73|24560.73|24638.06|24558.06|24640.73|24560.73|24638.06|24558.06|10
1732972160000|2024-11-30 13:09:20|24637.69|24557.69|24640.9|24560.9|24640.9|24560.9|24637.69|24557.69|10
1732972170000|2024-11-30 13:09:30|24640.87|24560.87|24641.25|24561.25|24641.25|24561.25|24640.58|24560.58|9
1732972180000|2024-11-30 13:09:40|24641.28|24561.28|24637.41|24557.41|24641.28|24561.28|24637.41|24557.41|10
1732972190000|2024-11-30 13:09:50|24637.77|24557.77|24638.12|24558.12|24638.12|24558.12|24637.39|24557.39|9
1732972200000|2024-11-30 13:10:00|24638.4|24558.4|24632.28|24552.28|24638.4|24558.4|24632.28|24552.28|10
1732972210000|2024-11-30 13:10:10|24631.55|24551.55|24631.72|24551.72|24632.23|24552.23|24631.55|24551.55|10
1732972220000|2024-11-30 13:10:20|24631.04|24551.04|24628.23|24548.23|24632.19|24552.19|24628.23|24548.23|10
1732972230000|2024-11-30 13:10:30|24627.75|24547.75|24624.55|24544.55|24627.75|24547.75|24624.55|24544.55|10
1732972240000|2024-11-30 13:10:40|24624.38|24544.38|24620.35|24540.35|24624.38|24544.38|24620.35|24540.35|10
1732972250000|2024-11-30 13:10:50|24620.01|24540.01|24619.26|24539.26|24620.97|24540.97|24619.18|24539.18|10
1732972260000|2024-11-30 13:11:00|24618.96|24538.96|24617.21|24537.21|24618.96|24538.96|24616.21|24536.21|10
1732972270000|2024-11-30 13:11:10|24617.32|24537.32|24621.31|24541.31|24621.31|24541.31|24617.02|24537.02|10
1732972280000|2024-11-30 13:11:20|24622.78|24542.78|24623.7|24543.7|24623.97|24543.97|24622.46|24542.46|10
1732972290000|2024-11-30 13:11:30|24623.59|24543.59|24616.92|24536.92|24624.59|24544.59|24616.92|24536.92|10
1732972300000|2024-11-30 13:11:40|24616.94|24536.94|24619.17|24539.17|24619.17|24539.17|24616.94|24536.94|10
1732972310000|2024-11-30 13:11:50|24619.23|24539.23|24625.43|24545.43|24625.43|24545.43|24619.23|24539.23|10
1732972320000|2024-11-30 13:12:00|24625.93|24545.93|24627.35|24547.35|24627.68|24547.68|24625.87|24545.87|9
1732972330000|2024-11-30 13:12:10|24628.26|24548.26|24631.72|24551.72|24631.72|24551.72|24628.14|24548.14|9
1732972340000|2024-11-30 13:12:20|24631.67|24551.67|24634.38|24554.38|24634.38|24554.38|24631.67|24551.67|10
1732972350000|2024-11-30 13:12:30|24634.24|24554.24|24635.61|24555.61|24635.87|24555.87|24634.06|24554.06|10
1732972360000|2024-11-30 13:12:40|24635.68|24555.68|24637.76|24557.76|24637.77|24557.77|24635.68|24555.68|10
1732972370000|2024-11-30 13:12:50|24637.79|24557.79|24643.48|24563.48|24643.48|24563.48|24637.79|24557.79|10
1732972380000|2024-11-30 13:13:00|24643.34|24563.34|24642.84|24562.84|24643.71|24563.71|24642.63|24562.63|10
1732972390000|2024-11-30 13:13:10|24643.04|24563.04|24643.25|24563.25|24644.35|24564.35|24643.04|24563.04|9
1732972400000|2024-11-30 13:13:20|24643.3|24563.3|24643.24|24563.24|24643.56|24563.56|24641.55|24561.55|10
1732972410000|2024-11-30 13:13:30|24643.04|24563.04|24652.78|24572.78|24652.78|24572.78|24643.04|24563.04|10
1732972420000|2024-11-30 13:13:40|24653.95|24573.95|24655.06|24575.06|24655.24|24575.24|24653.95|24573.95|10
1732972430000|2024-11-30 13:13:50|24654.37|24574.37|24654.94|24574.94|24654.94|24574.94|24653.99|24573.99|10
1732972440000|2024-11-30 13:14:00|24654.46|24574.46|24655.16|24575.16|24655.39|24575.39|24652.21|24572.21|10
1732972450000|2024-11-30 13:14:10|24654.66|24574.66|24653.3|24573.3|24654.66|24574.66|24653.3|24573.3|10
1732972460000|2024-11-30 13:14:20|24652.51|24572.51|24652.14|24572.14|24653.21|24573.21|24652.05|24572.05|10
1732972470000|2024-11-30 13:14:30|24652.3|24572.3|24651.58|24571.58|24652.38|24572.38|24650.97|24570.97|9
1732972480000|2024-11-30 13:14:40|24651.64|24571.64|24655.64|24575.64|24655.64|24575.64|24651.64|24571.64|10
1732972490000|2024-11-30 13:14:50|24655.97|24575.97|24658.21|24578.21|24658.21|24578.21|24655.91|24575.91|10
1732972500000|2024-11-30 13:15:00|24658.09|24578.09|24660.86|24580.86|24661.03|24581.03|24658.02|24578.02|10
1732972510000|2024-11-30 13:15:10|24660.71|24580.71|24657.99|24577.99|24660.71|24580.71|24657.23|24577.23|10
1732972520000|2024-11-30 13:15:20|24658.51|24578.51|24658.33|24578.33|24658.75|24578.75|24657.2|24577.2|10
1732972530000|2024-11-30 13:15:30|24658.77|24578.77|24662.07|24582.07|24662.07|24582.07|24658.63|24578.63|9
1732972540000|2024-11-30 13:15:40|24662.35|24582.35|24663.81|24583.81|24663.81|24583.81|24662.32|24582.32|10
1732972550000|2024-11-30 13:15:50|24663.93|24583.93|24667.19|24587.19|24667.19|24587.19|24663.93|24583.93|10
1732972560000|2024-11-30 13:16:00|24667.42|24587.42|24666.33|24586.33|24669.07|24589.07|24666.33|24586.33|10
1732972570000|2024-11-30 13:16:10|24665.39|24585.39|24666.57|24586.57|24667.02|24587.02|24665.36|24585.36|10
1732972580000|2024-11-30 13:16:20|24666.71|24586.71|24670.07|24590.07|24670.41|24590.41|24666.71|24586.71|10
1732972590000|2024-11-30 13:16:30|24669.11|24589.11|24670.29|24590.29|24670.29|24590.29|24668.71|24588.71|10
1732972600000|2024-11-30 13:16:40|24669.68|24589.68|24672.04|24592.04|24672.04|24592.04|24669.68|24589.68|10
1732972610000|2024-11-30 13:16:50|24672.57|24592.57|24674.49|24594.49|24674.74|24594.74|24672.57|24592.57|10
1732972620000|2024-11-30 13:17:00|24674.82|24594.82|24675.34|24595.34|24676.64|24596.64|24674.82|24594.82|10
1732972630000|2024-11-30 13:17:10|24675.22|24595.22|24673.27|24593.27|24675.22|24595.22|24673.21|24593.21|10
1732972640000|2024-11-30 13:17:20|24673.77|24593.77|24674.6|24594.6|24675.99|24595.99|24673.77|24593.77|10
1732972650000|2024-11-30 13:17:30|24674.34|24594.34|24676.94|24596.94|24676.94|24596.94|24674.34|24594.34|10
1732972660000|2024-11-30 13:17:40|24676.87|24596.87|24675.36|24595.36|24676.87|24596.87|24674.78|24594.78|10
1732972670000|2024-11-30 13:17:50|24675.45|24595.45|24674.38|24594.38|24675.87|24595.87|24674.12|24594.12|10
1732972680000|2024-11-30 13:18:00|24674.42|24594.42|24674.7|24594.7|24675.49|24595.49|24673.57|24593.57|10
1732972690000|2024-11-30 13:18:10|24673.86|24593.86|24672.16|24592.16|24673.86|24593.86|24672.16|24592.16|10
1732972700000|2024-11-30 13:18:20|24672.14|24592.14|24668.77|24588.77|24672.67|24592.67|24668.16|24588.16|10
1732972710000|2024-11-30 13:18:30|24669.53|24589.53|24668.49|24588.49|24669.83|24589.83|24668.49|24588.49|10
1732972720000|2024-11-30 13:18:40|24669.19|24589.19|24667.14|24587.14|24669.19|24589.19|24667.14|24587.14|10
1732972730000|2024-11-30 13:18:50|24667.28|24587.28|24669.62|24589.62|24669.62|24589.62|24667.28|24587.28|10
1732972740000|2024-11-30 13:19:00|24670.31|24590.31|24670.71|24590.71|24671.29|24591.29|24670.2|24590.2|10
1732972750000|2024-11-30 13:19:10|24671.24|24591.24|24671.24|24591.24|24672.25|24592.25|24671.21|24591.21|10
1732972760000|2024-11-30 13:19:20|24671.27|24591.27|24671.28|24591.28|24671.6|24591.6|24670.86|24590.86|9
1732972770000|2024-11-30 13:19:30|24671.74|24591.74|24670.24|24590.24|24671.74|24591.74|24670.24|24590.24|10
1732972780000|2024-11-30 13:19:40|24670.22|24590.22|24669.38|24589.38|24670.22|24590.22|24669.38|24589.38|10
1732972790000|2024-11-30 13:19:50|24669.19|24589.19|24667.42|24587.42|24669.19|24589.19|24667.42|24587.42|10
1732972800000|2024-11-30 13:20:00|24667.33|24587.33|24664.43|24584.43|24667.63|24587.63|24664.43|24584.43|10
1732972810000|2024-11-30 13:20:10|24663.6|24583.6|24660.07|24580.07|24663.6|24583.6|24660.07|24580.07|10
1732972820000|2024-11-30 13:20:20|24658.89|24578.89|24661.14|24581.14|24661.16|24581.16|24657.2|24577.2|10
1732972830000|2024-11-30 13:20:30|24661.97|24581.97|24660.59|24580.59|24662.32|24582.32|24660.43|24580.43|10
1732972840000|2024-11-30 13:20:40|24659.81|24579.81|24662.35|24582.35|24662.35|24582.35|24659.81|24579.81|10
1732972850000|2024-11-30 13:20:50|24663.15|24583.15|24664.13|24584.13|24666.01|24586.01|24663.15|24583.15|9
1732972860000|2024-11-30 13:21:00|24663.4|24583.4|24657.85|24577.85|24663.4|24583.4|24657.85|24577.85|10
1732972870000|2024-11-30 13:21:10|24657.3|24577.3|24652.47|24572.47|24657.69|24577.69|24652.39|24572.39|9
1732972880000|2024-11-30 13:21:20|24652.2|24572.2|24654.19|24574.19|24654.19|24574.19|24651.41|24571.41|10
1732972890000|2024-11-30 13:21:30|24654.27|24574.27|24655.12|24575.12|24656.75|24576.75|24654.03|24574.03|10
1732972900000|2024-11-30 13:21:40|24655.29|24575.29|24652.48|24572.48|24655.57|24575.57|24652.48|24572.48|10
1732972910000|2024-11-30 13:21:50|24652.09|24572.09|24652.23|24572.23|24652.81|24572.81|24651.93|24571.93|10
1732972920000|2024-11-30 13:22:00|24652.54|24572.54|24650.68|24570.68|24652.69|24572.69|24650.68|24570.68|10
1732972930000|2024-11-30 13:22:10|24650.17|24570.17|24649.69|24569.69|24650.17|24570.17|24648.41|24568.41|10
1732972940000|2024-11-30 13:22:20|24649.26|24569.26|24651.38|24571.38|24653.22|24573.22|24648.25|24568.25|10
1732972950000|2024-11-30 13:22:30|24650.66|24570.66|24646.16|24566.16|24651.52|24571.52|24646.16|24566.16|10
1732972960000|2024-11-30 13:22:40|24643.39|24563.39|24642.86|24562.86|24643.39|24563.39|24642.69|24562.69|10
1732972970000|2024-11-30 13:22:50|24643.04|24563.04|24644.25|24564.25|24644.25|24564.25|24642.85|24562.85|10
1732972980000|2024-11-30 13:23:00|24643.81|24563.81|24643.7|24563.7|24643.96|24563.96|24643.44|24563.44|9
1732972990000|2024-11-30 13:23:10|24643.41|24563.41|24652.7|24572.7|24652.7|24572.7|24643.32|24563.32|10
1732973000000|2024-11-30 13:23:20|24652.66|24572.66|24654.9|24574.9|24654.9|24574.9|24652.66|24572.66|10
1732973010000|2024-11-30 13:23:30|24655.59|24575.59|24656.6|24576.6|24656.6|24576.6|24655.59|24575.59|10
1732973020000|2024-11-30 13:23:40|24657.59|24577.59|24660.11|24580.11|24660.11|24580.11|24657.59|24577.59|10
1732973030000|2024-11-30 13:23:50|24659.81|24579.81|24660.78|24580.78|24661.08|24581.08|24659.81|24579.81|10
1732973040000|2024-11-30 13:24:00|24661.27|24581.27|24663.02|24583.02|24663.35|24583.35|24661.27|24581.27|9
1732973050000|2024-11-30 13:24:10|24663.08|24583.08|24662.95|24582.95|24663.08|24583.08|24661.85|24581.85|10
1732973060000|2024-11-30 13:24:20|24662.82|24582.82|24663.42|24583.42|24663.42|24583.42|24662.61|24582.61|9
1732973070000|2024-11-30 13:24:30|24664.07|24584.07|24665.47|24585.47|24665.87|24585.87|24664.07|24584.07|10
1732973080000|2024-11-30 13:24:40|24665.77|24585.77|24666.07|24586.07|24666.63|24586.63|24665.68|24585.68|10
1732973090000|2024-11-30 13:24:50|24665.99|24585.99|24662.86|24582.86|24665.99|24585.99|24662.86|24582.86|10
1732973100000|2024-11-30 13:25:00|24662.87|24582.87|24662.56|24582.56|24662.87|24582.87|24662.53|24582.53|10
1732973110000|2024-11-30 13:25:10|24662.26|24582.26|24660.73|24580.73|24662.26|24582.26|24660.57|24580.57|10
1732973120000|2024-11-30 13:25:20|24661.29|24581.29|24661.43|24581.43|24662.02|24582.02|24661.28|24581.28|10
1732973130000|2024-11-30 13:25:30|24661.57|24581.57|24662.03|24582.03|24662.46|24582.46|24661.07|24581.07|10
1732973140000|2024-11-30 13:25:40|24661.95|24581.95|24664.03|24584.03|24664.03|24584.03|24661.68|24581.68|10
1732973150000|2024-11-30 13:25:50|24664.26|24584.26|24664.34|24584.34|24664.72|24584.72|24664.26|24584.26|10
1732973160000|2024-11-30 13:26:00|24664.16|24584.16|24665.28|24585.28|24665.3|24585.3|24664.16|24584.16|10
1732973170000|2024-11-30 13:26:10|24664.57|24584.57|24663.26|24583.26|24664.57|24584.57|24662.33|24582.33|10
1732973180000|2024-11-30 13:26:20|24664.24|24584.24|24665.99|24585.99|24665.99|24585.99|24664.24|24584.24|10
1732973190000|2024-11-30 13:26:30|24665.93|24585.93|24670.39|24590.39|24670.39|24590.39|24665.92|24585.92|10
1732973200000|2024-11-30 13:26:40|24670.9|24590.9|24671.95|24591.95|24672.6|24592.6|24670.9|24590.9|10
1732973210000|2024-11-30 13:26:50|24671.35|24591.35|24669.57|24589.57|24671.37|24591.37|24669.57|24589.57|10
1732973220000|2024-11-30 13:27:00|24668.48|24588.48|24667.97|24587.97|24668.48|24588.48|24667.63|24587.63|10
1732973230000|2024-11-30 13:27:10|24667.67|24587.67|24667.21|24587.21|24667.69|24587.69|24665.59|24585.59|10
1732973240000|2024-11-30 13:27:20|24667.37|24587.37|24670.95|24590.95|24670.95|24590.95|24667.37|24587.37|10
1732973250000|2024-11-30 13:27:30|24670.81|24590.81|24673.62|24593.62|24673.62|24593.62|24670.81|24590.81|10
1732973260000|2024-11-30 13:27:40|24673.89|24593.89|24674.61|24594.61|24674.61|24594.61|24673.82|24593.82|10
1732973270000|2024-11-30 13:27:50|24674.67|24594.67|24676.12|24596.12|24676.12|24596.12|24674.67|24594.67|10
1732973280000|2024-11-30 13:28:00|24676.64|24596.64|24676.03|24596.03|24676.64|24596.64|24675.05|24595.05|10
1732973290000|2024-11-30 13:28:10|24675.9|24595.9|24673.32|24593.32|24677.35|24597.35|24673.09|24593.09|10
1732973300000|2024-11-30 13:28:20|24673.38|24593.38|24674.06|24594.06|24674.06|24594.06|24672.63|24592.63|8
1732973310000|2024-11-30 13:28:30|24673.78|24593.78|24672.79|24592.79|24673.81|24593.81|24671.84|24591.84|10
1732973320000|2024-11-30 13:28:40|24671.96|24591.96|24670.56|24590.56|24671.96|24591.96|24670.56|24590.56|9
1732973330000|2024-11-30 13:28:50|24670.44|24590.44|24670.07|24590.07|24670.44|24590.44|24669.85|24589.85|10
1732973340000|2024-11-30 13:29:00|24670.11|24590.11|24668.79|24588.79|24670.11|24590.11|24668.79|24588.79|10
1732973350000|2024-11-30 13:29:10|24668.4|24588.4|24667.46|24587.46|24668.4|24588.4|24666.26|24586.26|10
1732973360000|2024-11-30 13:29:20|24667.78|24587.78|24666.59|24586.59|24668.46|24588.46|24666.59|24586.59|10
1732973370000|2024-11-30 13:29:30|24666.43|24586.43|24665.86|24585.86|24666.66|24586.66|24665.86|24585.86|10
1732973380000|2024-11-30 13:29:40|24666.3|24586.3|24666.35|24586.35|24668.6|24588.6|24666.04|24586.04|9
1732973390000|2024-11-30 13:29:50|24666.01|24586.01|24665.64|24585.64|24666.01|24586.01|24665.36|24585.36|10
1732973400000|2024-11-30 13:30:00|24665.36|24585.36|24661.79|24581.79|24665.36|24585.36|24661.79|24581.79|10
1732973410000|2024-11-30 13:30:10|24661.5|24581.5|24664.36|24584.36|24664.36|24584.36|24661.5|24581.5|10
1732973420000|2024-11-30 13:30:20|24664.6|24584.6|24666.07|24586.07|24666.07|24586.07|24663.93|24583.93|10
1732973430000|2024-11-30 13:30:30|24666.36|24586.36|24665.41|24585.41|24667.58|24587.58|24665.39|24585.39|10
1732973440000|2024-11-30 13:30:40|24665.46|24585.46|24666.08|24586.08|24666.1|24586.1|24665.15|24585.15|10
1732973450000|2024-11-30 13:30:50|24666.11|24586.11|24667.73|24587.73|24667.74|24587.74|24666.01|24586.01|10
1732973460000|2024-11-30 13:31:00|24667.99|24587.99|24668.59|24588.59|24669.06|24589.06|24667.84|24587.84|10
1732973470000|2024-11-30 13:31:10|24668.83|24588.83|24668.81|24588.81|24668.85|24588.85|24668.22|24588.22|9
1732973480000|2024-11-30 13:31:20|24669.63|24589.63|24670.18|24590.18|24670.62|24590.62|24669.14|24589.14|9
1732973490000|2024-11-30 13:31:30|24669.82|24589.82|24673.77|24593.77|24673.77|24593.77|24669.82|24589.82|10
1732973500000|2024-11-30 13:31:40|24673.88|24593.88|24674.82|24594.82|24675.02|24595.02|24673.88|24593.88|10
1732973510000|2024-11-30 13:31:50|24674.28|24594.28|24674.66|24594.66|24674.83|24594.83|24673.12|24593.12|10
1732973520000|2024-11-30 13:32:00|24674.71|24594.71|24675.14|24595.14|24675.14|24595.14|24674.39|24594.39|10
1732973530000|2024-11-30 13:32:10|24675.05|24595.05|24674.58|24594.58|24675.05|24595.05|24673.99|24593.99|10
1732973540000|2024-11-30 13:32:20|24674.34|24594.34|24676.71|24596.71|24676.71|24596.71|24674.34|24594.34|10
1732973550000|2024-11-30 13:32:30|24676.91|24596.91|24675.58|24595.58|24676.91|24596.91|24675.58|24595.58|10
1732973560000|2024-11-30 13:32:40|24675.52|24595.52|24674.58|24594.58|24675.58|24595.58|24674.58|24594.58|9
1732973570000|2024-11-30 13:32:50|24674|24594|24675.04|24595.04|24675.2|24595.2|24674|24594|10
1732973580000|2024-11-30 13:33:00|24675.15|24595.15|24676.63|24596.63|24676.86|24596.86|24675.15|24595.15|10
1732973590000|2024-11-30 13:33:10|24676.58|24596.58|24677.06|24597.06|24677.06|24597.06|24676.21|24596.21|10
1732973600000|2024-11-30 13:33:20|24676.81|24596.81|24686.05|24606.05|24686.05|24606.05|24676.81|24596.81|10
1732973610000|2024-11-30 13:33:30|24687.07|24607.07|24688.77|24608.77|24689.1|24609.1|24687.07|24607.07|10
1732973620000|2024-11-30 13:33:40|24688.91|24608.91|24690.52|24610.52|24690.52|24610.52|24688.67|24608.67|10
1732973630000|2024-11-30 13:33:50|24690.12|24610.12|24688.12|24608.12|24690.23|24610.23|24688.12|24608.12|10
1732973640000|2024-11-30 13:34:00|24688.04|24608.04|24684.43|24604.43|24688.04|24608.04|24684.43|24604.43|10
1732973650000|2024-11-30 13:34:10|24683.6|24603.6|24683.22|24603.22|24683.6|24603.6|24681.57|24601.57|10
1732973660000|2024-11-30 13:34:20|24683.13|24603.13|24686.54|24606.54|24686.95|24606.95|24683.13|24603.13|10
1732973670000|2024-11-30 13:34:30|24686.23|24606.23|24682.88|24602.88|24686.44|24606.44|24682.88|24602.88|10
1732973680000|2024-11-30 13:34:40|24678.27|24598.27|24678.86|24598.86|24678.86|24598.86|24677.55|24597.55|10
1732973690000|2024-11-30 13:34:50|24678.66|24598.66|24679.17|24599.17|24679.55|24599.55|24678.66|24598.66|10
1732973700000|2024-11-30 13:35:00|24678.95|24598.95|24680.06|24600.06|24680.43|24600.43|24678.45|24598.45|10
1732973710000|2024-11-30 13:35:10|24680.13|24600.13|24680.41|24600.41|24680.65|24600.65|24679.38|24599.38|10
1732973720000|2024-11-30 13:35:20|24680.3|24600.3|24679.65|24599.65|24680.3|24600.3|24679.03|24599.03|10
1732973730000|2024-11-30 13:35:30|24680.09|24600.09|24679.03|24599.03|24680.84|24600.84|24679.03|24599.03|10
1732973740000|2024-11-30 13:35:40|24679.79|24599.79|24679.39|24599.39|24679.94|24599.94|24678.73|24598.73|10
1732973750000|2024-11-30 13:35:50|24677.7|24597.7|24679.34|24599.34|24680.72|24600.72|24677.7|24597.7|10
1732973760000|2024-11-30 13:36:00|24679.16|24599.16|24677.1|24597.1|24679.55|24599.55|24676.54|24596.54|9
1732973770000|2024-11-30 13:36:10|24676.92|24596.92|24680.01|24600.01|24680.01|24600.01|24676.92|24596.92|10
1732973780000|2024-11-30 13:36:20|24679.84|24599.84|24677.12|24597.12|24679.84|24599.84|24677.06|24597.06|10
1732973790000|2024-11-30 13:36:30|24677.02|24597.02|24673.82|24593.82|24677.06|24597.06|24673.82|24593.82|10
1732973800000|2024-11-30 13:36:40|24673.6|24593.6|24672.25|24592.25|24673.6|24593.6|24671.93|24591.93|10
1732973810000|2024-11-30 13:36:50|24672.18|24592.18|24677.31|24597.31|24677.31|24597.31|24672.18|24592.18|10
1732973820000|2024-11-30 13:37:00|24677.52|24597.52|24679.64|24599.64|24679.64|24599.64|24676.45|24596.45|10
1732973830000|2024-11-30 13:37:10|24679.44|24599.44|24679.47|24599.47|24679.98|24599.98|24679.44|24599.44|10
1732973840000|2024-11-30 13:37:20|24679.65|24599.65|24679.4|24599.4|24680.09|24600.09|24679.4|24599.4|10
1732973850000|2024-11-30 13:37:30|24679.23|24599.23|24676.57|24596.57|24679.23|24599.23|24676.57|24596.57|10
1732973860000|2024-11-30 13:37:40|24676.52|24596.52|24676.59|24596.59|24676.59|24596.59|24675.42|24595.42|10
1732973870000|2024-11-30 13:37:50|24676.42|24596.42|24676.92|24596.92|24677.49|24597.49|24676.21|24596.21|10
1732973880000|2024-11-30 13:38:00|24676.86|24596.86|24674.16|24594.16|24676.86|24596.86|24673.38|24593.38|10
1732973890000|2024-11-30 13:38:10|24673.66|24593.66|24672.34|24592.34|24673.66|24593.66|24672.26|24592.26|10
1732973900000|2024-11-30 13:38:20|24672.3|24592.3|24672.43|24592.43|24672.86|24592.86|24672.17|24592.17|9
1732973910000|2024-11-30 13:38:30|24672.37|24592.37|24668.44|24588.44|24672.37|24592.37|24668.26|24588.26|10
1732973920000|2024-11-30 13:38:40|24668.62|24588.62|24671.03|24591.03|24671.03|24591.03|24668.62|24588.62|10
1732973930000|2024-11-30 13:38:50|24671.05|24591.05|24673.95|24593.95|24673.95|24593.95|24671.05|24591.05|10
1732973940000|2024-11-30 13:39:00|24674.34|24594.34|24671.75|24591.75|24674.36|24594.36|24671.62|24591.62|10
1732973950000|2024-11-30 13:39:10|24671.38|24591.38|24671.74|24591.74|24672.32|24592.32|24671.38|24591.38|10
1732973960000|2024-11-30 13:39:20|24671.37|24591.37|24666.94|24586.94|24671.37|24591.37|24666.94|24586.94|10
1732973970000|2024-11-30 13:39:30|24666.76|24586.76|24665.63|24585.63|24666.88|24586.88|24665.41|24585.41|10
1732973980000|2024-11-30 13:39:40|24668.87|24588.87|24662.9|24582.9|24668.87|24588.87|24662.9|24582.9|10
1732973990000|2024-11-30 13:39:50|24661.84|24581.84|24658.96|24578.96|24661.84|24581.84|24658.96|24578.96|10
1732974000000|2024-11-30 13:40:00|24658.91|24578.91|24659.74|24579.74|24659.76|24579.76|24658.62|24578.62|10
1732974010000|2024-11-30 13:40:10|24659.66|24579.66|24662.72|24582.72|24662.72|24582.72|24659.66|24579.66|10
1732974020000|2024-11-30 13:40:20|24662.85|24582.85|24665.61|24585.61|24665.61|24585.61|24662.85|24582.85|9
1732974030000|2024-11-30 13:40:30|24665.74|24585.74|24664.17|24584.17|24665.77|24585.77|24664.17|24584.17|10
1732974040000|2024-11-30 13:40:40|24663.85|24583.85|24661.07|24581.07|24663.85|24583.85|24660.6|24580.6|9
1732974050000|2024-11-30 13:40:50|24660.61|24580.61|24660.19|24580.19|24660.8|24580.8|24659.16|24579.16|10
1732974060000|2024-11-30 13:41:00|24660.75|24580.75|24658.36|24578.36|24660.75|24580.75|24658.25|24578.25|10
1732974070000|2024-11-30 13:41:10|24658.15|24578.15|24660.09|24580.09|24660.09|24580.09|24657.61|24577.61|10
1732974080000|2024-11-30 13:41:20|24659.97|24579.97|24660.91|24580.91|24661|24581|24659.97|24579.97|9
1732974090000|2024-11-30 13:41:30|24660.94|24580.94|24661.69|24581.69|24661.69|24581.69|24660.75|24580.75|10
1732974100000|2024-11-30 13:41:40|24661.43|24581.43|24658.75|24578.75|24661.43|24581.43|24658.44|24578.44|9
1732974110000|2024-11-30 13:41:50|24658.58|24578.58|24660.5|24580.5|24660.5|24580.5|24658.03|24578.03|10
1732974120000|2024-11-30 13:42:00|24660.72|24580.72|24661.87|24581.87|24662.16|24582.16|24660.69|24580.69|10
1732974130000|2024-11-30 13:42:10|24661.5|24581.5|24659.91|24579.91|24661.5|24581.5|24659.91|24579.91|10
1732974140000|2024-11-30 13:42:20|24659.99|24579.99|24660.52|24580.52|24661.27|24581.27|24659.99|24579.99|10
1732974150000|2024-11-30 13:42:30|24660.47|24580.47|24661.19|24581.19|24661.19|24581.19|24660.15|24580.15|10
1732974160000|2024-11-30 13:42:40|24661.1|24581.1|24663.36|24583.36|24663.36|24583.36|24661.1|24581.1|10
1732974170000|2024-11-30 13:42:50|24663.29|24583.29|24662.17|24582.17|24663.29|24583.29|24662.17|24582.17|10
1732974180000|2024-11-30 13:43:00|24661.38|24581.38|24663.05|24583.05|24663.05|24583.05|24661.33|24581.33|10
1732974190000|2024-11-30 13:43:10|24663.46|24583.46|24667.05|24587.05|24667.25|24587.25|24663.46|24583.46|10
1732974200000|2024-11-30 13:43:20|24666.59|24586.59|24666.89|24586.89|24667.74|24587.74|24666.59|24586.59|10
1732974210000|2024-11-30 13:43:30|24666.92|24586.92|24669.5|24589.5|24669.5|24589.5|24666.92|24586.92|10
1732974220000|2024-11-30 13:43:40|24669.29|24589.29|24669.93|24589.93|24669.93|24589.93|24668.95|24588.95|10
1732974230000|2024-11-30 13:43:50|24670.58|24590.58|24672.14|24592.14|24672.76|24592.76|24670.58|24590.58|10
1732974240000|2024-11-30 13:44:00|24671.71|24591.71|24669.74|24589.74|24671.71|24591.71|24669.74|24589.74|10
1732974250000|2024-11-30 13:44:10|24669.92|24589.92|24671.66|24591.66|24671.66|24591.66|24669.81|24589.81|10
1732974260000|2024-11-30 13:44:20|24672.42|24592.42|24673.88|24593.88|24674.66|24594.66|24672.42|24592.42|10
1732974270000|2024-11-30 13:44:30|24673.87|24593.87|24673.66|24593.66|24674.15|24594.15|24673.58|24593.58|10
1732974280000|2024-11-30 13:44:40|24673.46|24593.46|24675.64|24595.64|24675.73|24595.73|24673.46|24593.46|10
1732974290000|2024-11-30 13:44:50|24675.63|24595.63|24676.75|24596.75|24676.88|24596.88|24675.42|24595.42|10
1732974300000|2024-11-30 13:45:00|24676.68|24596.68|24676.05|24596.05|24677.2|24597.2|24675.77|24595.77|10
1732974310000|2024-11-30 13:45:10|24675.97|24595.97|24679.27|24599.27|24679.27|24599.27|24675.76|24595.76|10
1732974320000|2024-11-30 13:45:20|24679.44|24599.44|24677.58|24597.58|24679.44|24599.44|24676.75|24596.75|9
1732974330000|2024-11-30 13:45:30|24678.05|24598.05|24678.6|24598.6|24680.07|24600.07|24678.05|24598.05|10
1732974340000|2024-11-30 13:45:40|24678.81|24598.81|24680.27|24600.27|24680.27|24600.27|24677.58|24597.58|10
1732974350000|2024-11-30 13:45:50|24680.59|24600.59|24680.73|24600.73|24680.91|24600.91|24680.36|24600.36|10
1732974360000|2024-11-30 13:46:00|24681.94|24601.94|24682.76|24602.76|24682.76|24602.76|24681.94|24601.94|10
1732974370000|2024-11-30 13:46:10|24683.29|24603.29|24681.64|24601.64|24683.67|24603.67|24681.22|24601.22|9
1732974380000|2024-11-30 13:46:20|24681.55|24601.55|24678.61|24598.61|24681.55|24601.55|24678.29|24598.29|10
1732974390000|2024-11-30 13:46:30|24678.65|24598.65|24678.44|24598.44|24678.65|24598.65|24678.19|24598.19|10
1732974400000|2024-11-30 13:46:40|24678.76|24598.76|24681.85|24601.85|24681.85|24601.85|24678.76|24598.76|9
1732974410000|2024-11-30 13:46:50|24682.2|24602.2|24685.03|24605.03|24685.03|24605.03|24682.2|24602.2|10
1732974420000|2024-11-30 13:47:00|24684.33|24604.33|24684.63|24604.63|24684.63|24604.63|24683.14|24603.14|10
1732974430000|2024-11-30 13:47:10|24684.9|24604.9|24686.59|24606.59|24686.59|24606.59|24684.9|24604.9|9
1732974440000|2024-11-30 13:47:20|24686.58|24606.58|24686.44|24606.44|24687|24607|24686.05|24606.05|10
1732974450000|2024-11-30 13:47:30|24686.42|24606.42|24683.74|24603.74|24686.42|24606.42|24683.69|24603.69|9
1732974460000|2024-11-30 13:47:40|24683.96|24603.96|24686.65|24606.65|24686.65|24606.65|24683.96|24603.96|10
1732974470000|2024-11-30 13:47:50|24687.25|24607.25|24686.71|24606.71|24687.41|24607.41|24686.71|24606.71|9
1732974480000|2024-11-30 13:48:00|24686.35|24606.35|24684.53|24604.53|24686.35|24606.35|24684.53|24604.53|10
1732974490000|2024-11-30 13:48:10|24684.82|24604.82|24682|24602|24684.82|24604.82|24682|24602|10
1732974500000|2024-11-30 13:48:20|24682.1|24602.1|24681.91|24601.91|24682.3|24602.3|24681.71|24601.71|9
1732974510000|2024-11-30 13:48:30|24681.54|24601.54|24679.24|24599.24|24681.54|24601.54|24679.24|24599.24|10
1732974520000|2024-11-30 13:48:40|24678.72|24598.72|24678.97|24598.97|24678.97|24598.97|24678.63|24598.63|10
1732974530000|2024-11-30 13:48:50|24679|24599|24677.8|24597.8|24679|24599|24677.6|24597.6|9
1732974540000|2024-11-30 13:49:00|24677.42|24597.42|24680.87|24600.87|24680.87|24600.87|24676.93|24596.93|10
1732974550000|2024-11-30 13:49:10|24680.79|24600.79|24681.86|24601.86|24682.14|24602.14|24680.74|24600.74|10
1732974560000|2024-11-30 13:49:20|24682.52|24602.52|24679.82|24599.82|24682.52|24602.52|24679.82|24599.82|9
1732974570000|2024-11-30 13:49:30|24679.21|24599.21|24679.03|24599.03|24679.8|24599.8|24679.03|24599.03|10
1732974580000|2024-11-30 13:49:40|24678.96|24598.96|24673.88|24593.88|24678.96|24598.96|24673.88|24593.88|10
1732974590000|2024-11-30 13:49:50|24672.61|24592.61|24673.11|24593.11|24673.17|24593.17|24672.28|24592.28|9
1732974600000|2024-11-30 13:50:00|24673.15|24593.15|24671.16|24591.16|24673.15|24593.15|24670.49|24590.49|10
1732974610000|2024-11-30 13:50:10|24671.12|24591.12|24668.69|24588.69|24671.12|24591.12|24668.1|24588.1|10
1732974620000|2024-11-30 13:50:20|24668.62|24588.62|24671.75|24591.75|24671.75|24591.75|24668.62|24588.62|10
1732974630000|2024-11-30 13:50:30|24671.84|24591.84|24670.91|24590.91|24674.49|24594.49|24670.11|24590.11|10
1732974640000|2024-11-30 13:50:40|24670.82|24590.82|24669.29|24589.29|24670.82|24590.82|24669.29|24589.29|10
1732974650000|2024-11-30 13:50:50|24669.96|24589.96|24671.3|24591.3|24671.3|24591.3|24669.79|24589.79|9
1732974660000|2024-11-30 13:51:00|24670.69|24590.69|24670.13|24590.13|24671.07|24591.07|24670.03|24590.03|10
1732974670000|2024-11-30 13:51:10|24669.7|24589.7|24665.07|24585.07|24669.7|24589.7|24665.07|24585.07|10
1732974680000|2024-11-30 13:51:20|24664.7|24584.7|24662.01|24582.01|24664.7|24584.7|24662.01|24582.01|10
1732974690000|2024-11-30 13:51:30|24661.81|24581.81|24660.63|24580.63|24661.81|24581.81|24660.44|24580.44|10
1732974700000|2024-11-30 13:51:40|24660.46|24580.46|24656.43|24576.43|24660.46|24580.46|24656.25|24576.25|10
1732974710000|2024-11-30 13:51:50|24656.38|24576.38|24653.94|24573.94|24656.38|24576.38|24653.94|24573.94|10
1732974720000|2024-11-30 13:52:00|24653.59|24573.59|24648.32|24568.32|24653.75|24573.75|24648.32|24568.32|10
1732974730000|2024-11-30 13:52:10|24649.32|24569.32|24650.87|24570.87|24650.91|24570.91|24649.32|24569.32|10
1732974740000|2024-11-30 13:52:20|24650.54|24570.54|24647.73|24567.73|24650.54|24570.54|24647.73|24567.73|10
1732974750000|2024-11-30 13:52:30|24647.96|24567.96|24647.76|24567.76|24648.65|24568.65|24647.73|24567.73|10
1732974760000|2024-11-30 13:52:40|24647.78|24567.78|24644.23|24564.23|24647.78|24567.78|24643.99|24563.99|10
1732974770000|2024-11-30 13:52:50|24644.44|24564.44|24644.53|24564.53|24644.69|24564.69|24644.01|24564.01|9
1732974780000|2024-11-30 13:53:00|24644.06|24564.06|24639.68|24559.68|24644.06|24564.06|24639.68|24559.68|10
1732974790000|2024-11-30 13:53:10|24639.56|24559.56|24637.42|24557.42|24639.75|24559.75|24636.58|24556.58|10
1732974800000|2024-11-30 13:53:20|24637.33|24557.33|24636.67|24556.67|24637.37|24557.37|24635.95|24555.95|10
1732974810000|2024-11-30 13:53:30|24636.3|24556.3|24634.61|24554.61|24636.3|24556.3|24634.28|24554.28|10
1732974820000|2024-11-30 13:53:40|24634.38|24554.38|24626.26|24546.26|24634.38|24554.38|24626.26|24546.26|10
1732974830000|2024-11-30 13:53:50|24625.84|24545.84|24628.12|24548.12|24628.12|24548.12|24625.84|24545.84|10
1732974840000|2024-11-30 13:54:00|24628.05|24548.05|24627.76|24547.76|24628.06|24548.06|24627.66|24547.66|10
1732974850000|2024-11-30 13:54:10|24627.95|24547.95|24628.13|24548.13|24629.03|24549.03|24627.04|24547.04|10
1732974860000|2024-11-30 13:54:20|24628.08|24548.08|24627.18|24547.18|24629.72|24549.72|24627.05|24547.05|10
1732974870000|2024-11-30 13:54:30|24626.26|24546.26|24624.31|24544.31|24626.35|24546.35|24624.31|24544.31|10
1732974880000|2024-11-30 13:54:40|24624.03|24544.03|24622.01|24542.01|24624.06|24544.06|24622.01|24542.01|10
1732974890000|2024-11-30 13:54:50|24622.06|24542.06|24624.56|24544.56|24624.56|24544.56|24622.06|24542.06|10
1732974900000|2024-11-30 13:55:00|24625.15|24545.15|24626.34|24546.34|24626.75|24546.75|24625.15|24545.15|10
1732974910000|2024-11-30 13:55:10|24626.33|24546.33|24624.95|24544.95|24626.33|24546.33|24624.95|24544.95|10
1732974920000|2024-11-30 13:55:20|24625.17|24545.17|24625.54|24545.54|24625.54|24545.54|24624.73|24544.73|10
1732974930000|2024-11-30 13:55:30|24626.15|24546.15|24627.28|24547.28|24627.46|24547.46|24626.15|24546.15|10
1732974940000|2024-11-30 13:55:40|24627.65|24547.65|24627.36|24547.36|24627.95|24547.95|24626.7|24546.7|10
1732974950000|2024-11-30 13:55:50|24627.67|24547.67|24631.81|24551.81|24631.81|24551.81|24627.67|24547.67|10
1732974960000|2024-11-30 13:56:00|24631.76|24551.76|24630.7|24550.7|24632.76|24552.76|24630.7|24550.7|10
1732974970000|2024-11-30 13:56:10|24630.42|24550.42|24629.04|24549.04|24630.42|24550.42|24628.96|24548.96|10
1732974980000|2024-11-30 13:56:20|24629.16|24549.16|24628.54|24548.54|24629.75|24549.75|24628.29|24548.29|10
1732974990000|2024-11-30 13:56:30|24628.38|24548.38|24632.87|24552.87|24632.87|24552.87|24628.2|24548.2|10
1732975000000|2024-11-30 13:56:40|24632.89|24552.89|24630.62|24550.62|24632.89|24552.89|24630.57|24550.57|9
1732975010000|2024-11-30 13:56:50|24630.66|24550.66|24630.92|24550.92|24631.43|24551.43|24630.6|24550.6|10
1732975020000|2024-11-30 13:57:00|24630.4|24550.4|24629.45|24549.45|24630.86|24550.86|24629.31|24549.31|10
1732975030000|2024-11-30 13:57:10|24629.82|24549.82|24630.28|24550.28|24630.44|24550.44|24629.82|24549.82|10
1732975040000|2024-11-30 13:57:20|24630.7|24550.7|24631.46|24551.46|24631.46|24551.46|24630.7|24550.7|10
1732975050000|2024-11-30 13:57:30|24631.55|24551.55|24617.78|24537.78|24631.6|24551.6|24617.78|24537.78|10
1732975060000|2024-11-30 13:57:40|24617.75|24537.75|24615.56|24535.56|24617.75|24537.75|24615.56|24535.56|10
1732975070000|2024-11-30 13:57:50|24615.68|24535.68|24616.17|24536.17|24616.17|24536.17|24615.19|24535.19|10
1732975080000|2024-11-30 13:58:00|24615.32|24535.32|24616.33|24536.33|24616.6|24536.6|24614.73|24534.73|10
1732975090000|2024-11-30 13:58:10|24614.91|24534.91|24613.48|24533.48|24614.91|24534.91|24612.66|24532.66|10
1732975100000|2024-11-30 13:58:20|24613.18|24533.18|24612.77|24532.77|24613.78|24533.78|24612.77|24532.77|10
1732975110000|2024-11-30 13:58:30|24612.01|24532.01|24607.97|24527.97|24612.01|24532.01|24607.97|24527.97|10
1732975120000|2024-11-30 13:58:40|24607.68|24527.68|24602.58|24522.58|24607.68|24527.68|24602.58|24522.58|10
1732975130000|2024-11-30 13:58:50|24602.31|24522.31|24599.91|24519.91|24602.31|24522.31|24599.91|24519.91|10
1732975140000|2024-11-30 13:59:00|24599.76|24519.76|24596.48|24516.48|24599.76|24519.76|24596.48|24516.48|10
1732975150000|2024-11-30 13:59:10|24594.93|24514.93|24587.85|24507.85|24594.93|24514.93|24587.85|24507.85|10
1732975160000|2024-11-30 13:59:20|24587.29|24507.29|24585.69|24505.69|24588|24508|24585.46|24505.46|10
1732975170000|2024-11-30 13:59:30|24585.61|24505.61|24588.06|24508.06|24588.06|24508.06|24585.61|24505.61|10
1732975180000|2024-11-30 13:59:40|24588.2|24508.2|24591.86|24511.86|24591.86|24511.86|24587.85|24507.85|10
1732975190000|2024-11-30 13:59:50|24592.39|24512.39|24596.4|24516.4|24596.4|24516.4|24592.39|24512.39|10
1732975200000|2024-11-30 14:00:00|24596.38|24516.38|24590.85|24510.85|24596.56|24516.56|24590.85|24510.85|10
1732975210000|2024-11-30 14:00:10|24590.24|24510.24|24590.23|24510.23|24590.24|24510.24|24589.01|24509.01|10
1732975220000|2024-11-30 14:00:20|24590.07|24510.07|24587.46|24507.46|24591.28|24511.28|24587.46|24507.46|10
1732975230000|2024-11-30 14:00:30|24587.35|24507.35|24589.44|24509.44|24589.44|24509.44|24587.2|24507.2|10
1732975240000|2024-11-30 14:00:40|24589.57|24509.57|24591.6|24511.6|24591.6|24511.6|24589.46|24509.46|10
1732975250000|2024-11-30 14:00:50|24591.67|24511.67|24591.44|24511.44|24591.69|24511.69|24591.27|24511.27|10
1732975260000|2024-11-30 14:01:00|24591.85|24511.85|24594.63|24514.63|24594.63|24514.63|24591.82|24511.82|10
1732975270000|2024-11-30 14:01:10|24594.72|24514.72|24599.1|24519.1|24599.1|24519.1|24594.72|24514.72|10
1732975280000|2024-11-30 14:01:20|24599.14|24519.14|24602.94|24522.94|24602.95|24522.95|24599.14|24519.14|10
1732975290000|2024-11-30 14:01:30|24602.47|24522.47|24609.03|24529.03|24609.03|24529.03|24602.47|24522.47|10
1732975300000|2024-11-30 14:01:40|24609.01|24529.01|24612.34|24532.34|24612.34|24532.34|24609.01|24529.01|10
1732975310000|2024-11-30 14:01:50|24612.37|24532.37|24620.51|24540.51|24620.51|24540.51|24612.37|24532.37|10
1732975320000|2024-11-30 14:02:00|24621.29|24541.29|24618.29|24538.29|24621.38|24541.38|24618.29|24538.29|9
1732975330000|2024-11-30 14:02:10|24618.03|24538.03|24620.37|24540.37|24621.56|24541.56|24618.03|24538.03|10
1732975340000|2024-11-30 14:02:20|24621.33|24541.33|24622.26|24542.26|24622.26|24542.26|24621.04|24541.04|10
1732975350000|2024-11-30 14:02:30|24622.29|24542.29|24629.75|24549.75|24629.75|24549.75|24622.17|24542.17|10
1732975360000|2024-11-30 14:02:40|24629.7|24549.7|24635.99|24555.99|24635.99|24555.99|24629.7|24549.7|10
1732975370000|2024-11-30 14:02:50|24635.93|24555.93|24638.83|24558.83|24638.91|24558.91|24635.93|24555.93|10
1732975380000|2024-11-30 14:03:00|24638.72|24558.72|24643.39|24563.39|24644.29|24564.29|24638.72|24558.72|10
1732975390000|2024-11-30 14:03:10|24643.95|24563.95|24645.69|24565.69|24647.12|24567.12|24643.95|24563.95|10
1732975400000|2024-11-30 14:03:20|24645.28|24565.28|24646.49|24566.49|24646.66|24566.66|24644.11|24564.11|10
1732975410000|2024-11-30 14:03:30|24646.25|24566.25|24641.73|24561.73|24646.25|24566.25|24641.73|24561.73|9
1732975420000|2024-11-30 14:03:40|24641.41|24561.41|24642.36|24562.36|24642.36|24562.36|24641.3|24561.3|10
1732975430000|2024-11-30 14:03:50|24643.39|24563.39|24644.58|24564.58|24644.58|24564.58|24643.37|24563.37|10
1732975440000|2024-11-30 14:04:00|24645.13|24565.13|24647.08|24567.08|24647.08|24567.08|24645.13|24565.13|9
1732975450000|2024-11-30 14:04:10|24646.68|24566.68|24647.42|24567.42|24647.97|24567.97|24646.4|24566.4|10
1732975460000|2024-11-30 14:04:20|24647.07|24567.07|24646.79|24566.79|24647.46|24567.46|24646.52|24566.52|10
1732975470000|2024-11-30 14:04:30|24646.96|24566.96|24647.59|24567.59|24647.84|24567.84|24646.96|24566.96|10
1732975480000|2024-11-30 14:04:40|24647.5|24567.5|24648.7|24568.7|24648.7|24568.7|24647.5|24567.5|10
1732975490000|2024-11-30 14:04:50|24648.76|24568.76|24650.34|24570.34|24650.34|24570.34|24648.76|24568.76|10
1732975500000|2024-11-30 14:05:00|24650.5|24570.5|24655.32|24575.32|24655.32|24575.32|24650.5|24570.5|10
1732975510000|2024-11-30 14:05:10|24655.2|24575.2|24657.36|24577.36|24658.18|24578.18|24655.2|24575.2|10
1732975520000|2024-11-30 14:05:20|24656.39|24576.39|24654.5|24574.5|24656.39|24576.39|24654.5|24574.5|10
1732975530000|2024-11-30 14:05:30|24654.76|24574.76|24654.95|24574.95|24654.95|24574.95|24654.48|24574.48|10
1732975540000|2024-11-30 14:05:40|24654.99|24574.99|24651.74|24571.74|24654.99|24574.99|24651.74|24571.74|10
1732975550000|2024-11-30 14:05:50|24651.6|24571.6|24651.49|24571.49|24652.46|24572.46|24651.49|24571.49|10
1732975560000|2024-11-30 14:06:00|24650.9|24570.9|24654.15|24574.15|24654.15|24574.15|24650.48|24570.48|9
1732975570000|2024-11-30 14:06:10|24654.54|24574.54|24662.72|24582.72|24662.72|24582.72|24654.54|24574.54|10
1732975580000|2024-11-30 14:06:20|24663.23|24583.23|24661.09|24581.09|24663.85|24583.85|24661.09|24581.09|10
1732975590000|2024-11-30 14:06:30|24660.98|24580.98|24657.13|24577.13|24660.98|24580.98|24657.13|24577.13|10
1732975600000|2024-11-30 14:06:40|24657|24577|24654.68|24574.68|24657.15|24577.15|24654.68|24574.68|10
1732975610000|2024-11-30 14:06:50|24654.34|24574.34|24652.38|24572.38|24654.34|24574.34|24652.09|24572.09|10
1732975620000|2024-11-30 14:07:00|24652.52|24572.52|24652.9|24572.9|24653.28|24573.28|24652.52|24572.52|10
1732975630000|2024-11-30 14:07:10|24653.56|24573.56|24653.91|24573.91|24654.12|24574.12|24652.93|24572.93|10
1732975640000|2024-11-30 14:07:20|24653.81|24573.81|24653.42|24573.42|24654.4|24574.4|24653.36|24573.36|10
1732975650000|2024-11-30 14:07:30|24653.48|24573.48|24654.35|24574.35|24654.35|24574.35|24653.48|24573.48|10
1732975660000|2024-11-30 14:07:40|24654.82|24574.82|24656.17|24576.17|24656.32|24576.32|24654.82|24574.82|10
1732975670000|2024-11-30 14:07:50|24656.29|24576.29|24658.5|24578.5|24658.5|24578.5|24656.29|24576.29|9
1732975680000|2024-11-30 14:08:00|24658.54|24578.54|24656.51|24576.51|24658.54|24578.54|24656.43|24576.43|9
1732975690000|2024-11-30 14:08:10|24656.5|24576.5|24656.13|24576.13|24657.37|24577.37|24656.13|24576.13|10
1732975700000|2024-11-30 14:08:20|24656.7|24576.7|24655.2|24575.2|24656.7|24576.7|24655.2|24575.2|10
1732975710000|2024-11-30 14:08:30|24655.4|24575.4|24654.96|24574.96|24655.43|24575.43|24654.96|24574.96|10
1732975720000|2024-11-30 14:08:40|24654.94|24574.94|24653.69|24573.69|24655.07|24575.07|24653.69|24573.69|10
1732975730000|2024-11-30 14:08:50|24653.06|24573.06|24654.27|24574.27|24654.27|24574.27|24652.56|24572.56|10
1732975740000|2024-11-30 14:09:00|24654.22|24574.22|24654.34|24574.34|24654.34|24574.34|24652.42|24572.42|10
1732975750000|2024-11-30 14:09:10|24654.96|24574.96|24656.41|24576.41|24656.52|24576.52|24654.96|24574.96|10
1732975760000|2024-11-30 14:09:20|24656.42|24576.42|24656.38|24576.38|24657.28|24577.28|24656.19|24576.19|10
1732975770000|2024-11-30 14:09:30|24656.12|24576.12|24657.88|24577.88|24657.88|24577.88|24656.1|24576.1|9
1732975780000|2024-11-30 14:09:40|24657.74|24577.74|24658.47|24578.47|24658.47|24578.47|24657.74|24577.74|10
1732975790000|2024-11-30 14:09:50|24658.35|24578.35|24659.24|24579.24|24659.34|24579.34|24657.88|24577.88|10
1732975800000|2024-11-30 14:10:00|24659.86|24579.86|24661.35|24581.35|24661.35|24581.35|24659.86|24579.86|10
1732975810000|2024-11-30 14:10:10|24660.81|24580.81|24661.78|24581.78|24661.78|24581.78|24659.66|24579.66|10
1732975820000|2024-11-30 14:10:20|24662.07|24582.07|24666.26|24586.26|24666.26|24586.26|24662.07|24582.07|10
1732975830000|2024-11-30 14:10:30|24666.49|24586.49|24666.3|24586.3|24667.24|24587.24|24666.3|24586.3|10
1732975840000|2024-11-30 14:10:40|24666.09|24586.09|24668.85|24588.85|24668.85|24588.85|24666.09|24586.09|10
1732975850000|2024-11-30 14:10:50|24668.93|24588.93|24671.48|24591.48|24671.48|24591.48|24667.98|24587.98|10
1732975860000|2024-11-30 14:11:00|24672.08|24592.08|24674.32|24594.32|24674.32|24594.32|24671.73|24591.73|10
1732975870000|2024-11-30 14:11:10|24674.31|24594.31|24673.76|24593.76|24675.07|24595.07|24673.44|24593.44|10
1732975880000|2024-11-30 14:11:20|24673.84|24593.84|24672.16|24592.16|24673.99|24593.99|24672.14|24592.14|10
1732975890000|2024-11-30 14:11:30|24672.28|24592.28|24672.79|24592.79|24672.79|24592.79|24672.27|24592.27|8
1732975900000|2024-11-30 14:11:40|24673.28|24593.28|24671.88|24591.88|24673.31|24593.31|24671.7|24591.7|10
1732975910000|2024-11-30 14:11:50|24672.88|24592.88|24672.65|24592.65|24672.95|24592.95|24672.57|24592.57|10
1732975920000|2024-11-30 14:12:00|24672.63|24592.63|24675.77|24595.77|24675.77|24595.77|24671.91|24591.91|10
1732975930000|2024-11-30 14:12:10|24676.78|24596.78|24675.48|24595.48|24677.7|24597.7|24675.48|24595.48|10
1732975940000|2024-11-30 14:12:20|24676.15|24596.15|24673.94|24593.94|24676.15|24596.15|24673.82|24593.82|10
1732975950000|2024-11-30 14:12:30|24673.86|24593.86|24672.64|24592.64|24673.86|24593.86|24672.19|24592.19|10
1732975960000|2024-11-30 14:12:40|24672.71|24592.71|24675.41|24595.41|24675.41|24595.41|24672.19|24592.19|10
1732975970000|2024-11-30 14:12:50|24675.66|24595.66|24676.99|24596.99|24676.99|24596.99|24674.9|24594.9|10
1732975980000|2024-11-30 14:13:00|24676.44|24596.44|24678.31|24598.31|24678.31|24598.31|24675.82|24595.82|10
1732975990000|2024-11-30 14:13:10|24678.63|24598.63|24681.13|24601.13|24681.13|24601.13|24678.63|24598.63|9
1732976000000|2024-11-30 14:13:20|24681.28|24601.28|24681.13|24601.13|24681.83|24601.83|24680.86|24600.86|10
1732976010000|2024-11-30 14:13:30|24681.15|24601.15|24678.08|24598.08|24681.15|24601.15|24678.08|24598.08|9
1732976020000|2024-11-30 14:13:40|24677.9|24597.9|24676.52|24596.52|24677.9|24597.9|24676.42|24596.42|10
1732976030000|2024-11-30 14:13:50|24676.55|24596.55|24680.23|24600.23|24680.31|24600.31|24676.55|24596.55|10
1732976040000|2024-11-30 14:14:00|24680.29|24600.29|24677.26|24597.26|24680.29|24600.29|24677.26|24597.26|10
1732976050000|2024-11-30 14:14:10|24677.15|24597.15|24675.13|24595.13|24677.2|24597.2|24675.13|24595.13|10
1732976060000|2024-11-30 14:14:20|24674.88|24594.88|24673.74|24593.74|24675.78|24595.78|24673.69|24593.69|10
1732976070000|2024-11-30 14:14:30|24673.85|24593.85|24671.98|24591.98|24673.92|24593.92|24671.98|24591.98|10
1732976080000|2024-11-30 14:14:40|24670.96|24590.96|24672.15|24592.15|24672.23|24592.23|24670.78|24590.78|10
1732976090000|2024-11-30 14:14:50|24672.2|24592.2|24672.65|24592.65|24672.88|24592.88|24672.2|24592.2|10
1732976100000|2024-11-30 14:15:00|24672.69|24592.69|24671.95|24591.95|24674.02|24594.02|24671.95|24591.95|10
1732976110000|2024-11-30 14:15:10|24672.06|24592.06|24672.54|24592.54|24673.85|24593.85|24672.06|24592.06|10
1732976120000|2024-11-30 14:15:20|24671.64|24591.64|24670.18|24590.18|24671.64|24591.64|24670.15|24590.15|10
1732976130000|2024-11-30 14:15:30|24669.94|24589.94|24668.66|24588.66|24669.94|24589.94|24668.16|24588.16|10
1732976140000|2024-11-30 14:15:40|24668.55|24588.55|24670.87|24590.87|24670.87|24590.87|24668.55|24588.55|10
1732976150000|2024-11-30 14:15:50|24671.51|24591.51|24674.99|24594.99|24674.99|24594.99|24671.51|24591.51|10
1732976160000|2024-11-30 14:16:00|24675.24|24595.24|24680.94|24600.94|24680.94|24600.94|24675.24|24595.24|9
1732976170000|2024-11-30 14:16:10|24680.64|24600.64|24682.2|24602.2|24684.49|24604.49|24680.64|24600.64|10
1732976180000|2024-11-30 14:16:20|24681.68|24601.68|24680.8|24600.8|24681.68|24601.68|24680.21|24600.21|10
1732976190000|2024-11-30 14:16:30|24680.51|24600.51|24681.91|24601.91|24682.32|24602.32|24680.51|24600.51|10
1732976200000|2024-11-30 14:16:40|24682.07|24602.07|24679.78|24599.78|24682.42|24602.42|24679.78|24599.78|10
1732976210000|2024-11-30 14:16:50|24679.62|24599.62|24683.29|24603.29|24683.29|24603.29|24679.62|24599.62|10
1732976220000|2024-11-30 14:17:00|24683.9|24603.9|24685.53|24605.53|24686.23|24606.23|24683.9|24603.9|10
1732976230000|2024-11-30 14:17:10|24685|24605|24684.48|24604.48|24685.29|24605.29|24684.46|24604.46|10
1732976240000|2024-11-30 14:17:20|24684.39|24604.39|24683.66|24603.66|24684.98|24604.98|24683.37|24603.37|10
1732976250000|2024-11-30 14:17:30|24683.6|24603.6|24685|24605|24685|24605|24683.6|24603.6|10
1732976260000|2024-11-30 14:17:40|24685.3|24605.3|24684.54|24604.54|24685.83|24605.83|24684.54|24604.54|10
1732976270000|2024-11-30 14:17:50|24683.55|24603.55|24682.74|24602.74|24683.55|24603.55|24682.55|24602.55|9
1732976280000|2024-11-30 14:18:00|24683.42|24603.42|24683.73|24603.73|24684.05|24604.05|24683.42|24603.42|9
1732976290000|2024-11-30 14:18:10|24683.95|24603.95|24684.87|24604.87|24684.87|24604.87|24683.95|24603.95|10
1732976300000|2024-11-30 14:18:20|24684.37|24604.37|24685.24|24605.24|24685.25|24605.25|24684.37|24604.37|10
1732976310000|2024-11-30 14:18:30|24685.75|24605.75|24685.55|24605.55|24685.75|24605.75|24684.96|24604.96|10
1732976320000|2024-11-30 14:18:40|24685.69|24605.69|24687.67|24607.67|24687.67|24607.67|24685.59|24605.59|10
1732976330000|2024-11-30 14:18:50|24687.73|24607.73|24687.82|24607.82|24688.02|24608.02|24687.68|24607.68|10
1732976340000|2024-11-30 14:19:00|24687.9|24607.9|24686.35|24606.35|24688.22|24608.22|24686.35|24606.35|10
1732976350000|2024-11-30 14:19:10|24686.4|24606.4|24686.21|24606.21|24686.73|24606.73|24686.06|24606.06|10
1732976360000|2024-11-30 14:19:20|24686.24|24606.24|24684.01|24604.01|24686.24|24606.24|24684.01|24604.01|10
1732976370000|2024-11-30 14:19:30|24683.45|24603.45|24683.01|24603.01|24683.45|24603.45|24682.25|24602.25|10
1732976380000|2024-11-30 14:19:40|24682.68|24602.68|24684.63|24604.63|24684.75|24604.75|24682.56|24602.56|9
1732976390000|2024-11-30 14:19:50|24684.6|24604.6|24684.63|24604.63|24684.63|24604.63|24683.94|24603.94|10
1732976400000|2024-11-30 14:20:00|24684.8|24604.8|24683.38|24603.38|24684.81|24604.81|24682.5|24602.5|10
1732976410000|2024-11-30 14:20:10|24683.08|24603.08|24683.59|24603.59|24684.31|24604.31|24683.07|24603.07|10
1732976420000|2024-11-30 14:20:20|24683.52|24603.52|24681.42|24601.42|24683.52|24603.52|24681.42|24601.42|10
1732976430000|2024-11-30 14:20:30|24681.24|24601.24|24680.13|24600.13|24681.24|24601.24|24680.11|24600.11|10
1732976440000|2024-11-30 14:20:40|24681.87|24601.87|24684.24|24604.24|24684.24|24604.24|24681.87|24601.87|10
1732976450000|2024-11-30 14:20:50|24684.5|24604.5|24685.81|24605.81|24685.81|24605.81|24684.5|24604.5|9
1732976460000|2024-11-30 14:21:00|24689.3|24609.3|24690.77|24610.77|24690.8|24610.8|24689.09|24609.09|10
1732976470000|2024-11-30 14:21:10|24691.64|24611.64|24695.14|24615.14|24695.14|24615.14|24691.64|24611.64|10
1732976480000|2024-11-30 14:21:20|24695.29|24615.29|24696.57|24616.57|24696.57|24616.57|24695.29|24615.29|9
1732976490000|2024-11-30 14:21:30|24697.4|24617.4|24699.06|24619.06|24699.06|24619.06|24697.07|24617.07|10
1732976500000|2024-11-30 14:21:40|24699.52|24619.52|24698.67|24618.67|24700.09|24620.09|24698.67|24618.67|10
1732976510000|2024-11-30 14:21:50|24698.89|24618.89|24701.04|24621.04|24701.04|24621.04|24698.89|24618.89|10
1732976520000|2024-11-30 14:22:00|24701.31|24621.31|24704.66|24624.66|24704.72|24624.72|24701.31|24621.31|10
1732976530000|2024-11-30 14:22:10|24704.88|24624.88|24704.2|24624.2|24704.88|24624.88|24704|24624|10
1732976540000|2024-11-30 14:22:20|24704.13|24624.13|24703.82|24623.82|24704.4|24624.4|24703.82|24623.82|9
1732976550000|2024-11-30 14:22:30|24703.7|24623.7|24703.86|24623.86|24703.88|24623.88|24703.53|24623.53|10
1732976560000|2024-11-30 14:22:40|24704.02|24624.02|24705.75|24625.75|24705.75|24625.75|24704.02|24624.02|10
1732976570000|2024-11-30 14:22:50|24705.54|24625.54|24702.21|24622.21|24706.59|24626.59|24702.21|24622.21|10
1732976580000|2024-11-30 14:23:00|24702.12|24622.12|24702.93|24622.93|24702.93|24622.93|24701.84|24621.84|10
1732976590000|2024-11-30 14:23:10|24702.94|24622.94|24704.17|24624.17|24704.55|24624.55|24702.92|24622.92|10
1732976600000|2024-11-30 14:23:20|24704.56|24624.56|24705.42|24625.42|24705.42|24625.42|24704.56|24624.56|10
1732976610000|2024-11-30 14:23:30|24705.49|24625.49|24705.85|24625.85|24706.45|24626.45|24705.49|24625.49|10
1732976620000|2024-11-30 14:23:40|24705.8|24625.8|24706.23|24626.23|24706.37|24626.37|24705.39|24625.39|9
1732976630000|2024-11-30 14:23:50|24706.18|24626.18|24704.49|24624.49|24706.18|24626.18|24704.42|24624.42|9
1732976640000|2024-11-30 14:24:00|24704.42|24624.42|24700.16|24620.16|24704.42|24624.42|24700.16|24620.16|10
1732976650000|2024-11-30 14:24:10|24699.69|24619.69|24700.24|24620.24|24700.24|24620.24|24698.66|24618.66|10
1732976660000|2024-11-30 14:24:20|24700.19|24620.19|24700.58|24620.58|24700.85|24620.85|24700.11|24620.11|10
1732976670000|2024-11-30 14:24:30|24700.52|24620.52|24698.8|24618.8|24700.66|24620.66|24698.8|24618.8|9
1732976680000|2024-11-30 14:24:40|24698.11|24618.11|24698.07|24618.07|24698.11|24618.11|24697.22|24617.22|10
1732976690000|2024-11-30 14:24:50|24698.4|24618.4|24698.32|24618.32|24698.8|24618.8|24698.31|24618.31|10
1732976700000|2024-11-30 14:25:00|24697.75|24617.75|24696.63|24616.63|24698.41|24618.41|24696.63|24616.63|10
1732976710000|2024-11-30 14:25:10|24695.94|24615.94|24693.95|24613.95|24695.96|24615.96|24693.95|24613.95|10
1732976720000|2024-11-30 14:25:20|24694.21|24614.21|24694.24|24614.24|24694.65|24614.65|24694.04|24614.04|10
1732976730000|2024-11-30 14:25:30|24694.35|24614.35|24693.82|24613.82|24694.35|24614.35|24692.91|24612.91|10
1732976740000|2024-11-30 14:25:40|24693.43|24613.43|24694.09|24614.09|24694.18|24614.18|24693.42|24613.42|10
1732976750000|2024-11-30 14:25:50|24693.9|24613.9|24692.21|24612.21|24693.9|24613.9|24692.21|24612.21|10
1732976760000|2024-11-30 14:26:00|24687.99|24607.99|24688.44|24608.44|24688.44|24608.44|24687.93|24607.93|9
1732976770000|2024-11-30 14:26:10|24688.53|24608.53|24688.93|24608.93|24688.95|24608.95|24687.86|24607.86|10
1732976780000|2024-11-30 14:26:20|24689.08|24609.08|24689.14|24609.14|24689.69|24609.69|24688.94|24608.94|10
1732976790000|2024-11-30 14:26:30|24690.31|24610.31|24690.72|24610.72|24690.88|24610.88|24690.31|24610.31|10
1732976800000|2024-11-30 14:26:40|24690.57|24610.57|24692.47|24612.47|24692.47|24612.47|24690.57|24610.57|9
1732976810000|2024-11-30 14:26:50|24692.42|24612.42|24691.43|24611.43|24692.99|24612.99|24689.61|24609.61|9
1732976820000|2024-11-30 14:27:00|24691.87|24611.87|24690.21|24610.21|24692.17|24612.17|24690.13|24610.13|10
1732976830000|2024-11-30 14:27:10|24690.14|24610.14|24690.94|24610.94|24690.95|24610.95|24690.14|24610.14|8
1732976840000|2024-11-30 14:27:20|24690.95|24610.95|24692.29|24612.29|24692.29|24612.29|24690.79|24610.79|10
1732976850000|2024-11-30 14:27:30|24693.28|24613.28|24697.67|24617.67|24697.67|24617.67|24693.28|24613.28|10
1732976860000|2024-11-30 14:27:40|24697.68|24617.68|24699.09|24619.09|24699.09|24619.09|24697.68|24617.68|10
1732976870000|2024-11-30 14:27:50|24700.61|24620.61|24703.35|24623.35|24703.35|24623.35|24700.54|24620.54|10
1732976880000|2024-11-30 14:28:00|24703.31|24623.31|24703.64|24623.64|24704.68|24624.68|24703.15|24623.15|10
1732976890000|2024-11-30 14:28:10|24703.66|24623.66|24698.34|24618.34|24703.91|24623.91|24698.34|24618.34|10
1732976900000|2024-11-30 14:28:20|24698.12|24618.12|24693.46|24613.46|24698.12|24618.12|24693.46|24613.46|10
1732976910000|2024-11-30 14:28:30|24693.18|24613.18|24692.63|24612.63|24693.18|24613.18|24692.31|24612.31|10
1732976920000|2024-11-30 14:28:40|24692.64|24612.64|24692.34|24612.34|24692.64|24612.64|24691.99|24611.99|9
1732976930000|2024-11-30 14:28:50|24692.67|24612.67|24694.27|24614.27|24695.17|24615.17|24692.67|24612.67|10
1732976940000|2024-11-30 14:29:00|24694.38|24614.38|24692.84|24612.84|24694.68|24614.68|24692.61|24612.61|10
1732976950000|2024-11-30 14:29:10|24692.21|24612.21|24696.8|24616.8|24696.8|24616.8|24691.92|24611.92|10
1732976960000|2024-11-30 14:29:20|24696.65|24616.65|24698.05|24618.05|24698.05|24618.05|24695.87|24615.87|10
1732976970000|2024-11-30 14:29:30|24698.12|24618.12|24696.58|24616.58|24698.31|24618.31|24696.58|24616.58|10
1732976980000|2024-11-30 14:29:40|24696.16|24616.16|24695.69|24615.69|24696.33|24616.33|24695.69|24615.69|9
1732976990000|2024-11-30 14:29:50|24695.54|24615.54|24696.16|24616.16|24696.16|24616.16|24695.54|24615.54|9
1732977000000|2024-11-30 14:30:00|24695.71|24615.71|24694.44|24614.44|24695.71|24615.71|24694.25|24614.25|10
1732977010000|2024-11-30 14:30:10|24694.97|24614.97|24691.92|24611.92|24695.77|24615.77|24691.92|24611.92|10
1732977020000|2024-11-30 14:30:20|24691.87|24611.87|24694.35|24614.35|24694.64|24614.64|24691.87|24611.87|9
1732977030000|2024-11-30 14:30:30|24694.1|24614.1|24692.76|24612.76|24694.46|24614.46|24692.76|24612.76|10
1732977040000|2024-11-30 14:30:40|24692.64|24612.64|24692.28|24612.28|24693.71|24613.71|24692.28|24612.28|10
1732977050000|2024-11-30 14:30:50|24691.8|24611.8|24688.85|24608.85|24691.8|24611.8|24688.85|24608.85|10
1732977060000|2024-11-30 14:31:00|24689.74|24609.74|24693.61|24613.61|24693.74|24613.74|24689.74|24609.74|10
1732977070000|2024-11-30 14:31:10|24694.23|24614.23|24705.56|24625.56|24705.56|24625.56|24694.23|24614.23|10
1732977080000|2024-11-30 14:31:20|24705.91|24625.91|24701|24621|24707.18|24627.18|24700.27|24620.27|10
1732977090000|2024-11-30 14:31:30|24701.06|24621.06|24700.69|24620.69|24701.59|24621.59|24700.69|24620.69|10
1732977100000|2024-11-30 14:31:40|24699.98|24619.98|24698.23|24618.23|24699.98|24619.98|24697.94|24617.94|10
1732977110000|2024-11-30 14:31:50|24698.44|24618.44|24695.92|24615.92|24698.64|24618.64|24695.92|24615.92|10
1732977120000|2024-11-30 14:32:00|24694.97|24614.97|24694.83|24614.83|24694.97|24614.97|24694.02|24614.02|10
1732977130000|2024-11-30 14:32:10|24695.19|24615.19|24691.15|24611.15|24695.19|24615.19|24691.15|24611.15|9
1732977140000|2024-11-30 14:32:20|24691.26|24611.26|24692.3|24612.3|24693.13|24613.13|24691.26|24611.26|10
1732977150000|2024-11-30 14:32:30|24691.59|24611.59|24689.48|24609.48|24691.59|24611.59|24689.48|24609.48|10
1732977160000|2024-11-30 14:32:40|24688.51|24608.51|24684.98|24604.98|24688.51|24608.51|24684.95|24604.95|10
1732977170000|2024-11-30 14:32:50|24683.76|24603.76|24679.4|24599.4|24683.76|24603.76|24679.4|24599.4|10
1732977180000|2024-11-30 14:33:00|24678.51|24598.51|24677.34|24597.34|24678.63|24598.63|24677.34|24597.34|10
1732977190000|2024-11-30 14:33:10|24677.37|24597.37|24676.34|24596.34|24677.37|24597.37|24676.34|24596.34|10
1732977200000|2024-11-30 14:33:20|24675.38|24595.38|24673.43|24593.43|24675.38|24595.38|24672.92|24592.92|10
1732977210000|2024-11-30 14:33:30|24673.3|24593.3|24671.55|24591.55|24673.3|24593.3|24671.32|24591.32|8
1732977220000|2024-11-30 14:33:40|24671.4|24591.4|24669.81|24589.81|24671.67|24591.67|24669.81|24589.81|10
1732977230000|2024-11-30 14:33:50|24669.7|24589.7|24671.34|24591.34|24671.93|24591.93|24669.7|24589.7|10
1732977240000|2024-11-30 14:34:00|24671.14|24591.14|24667.21|24587.21|24671.14|24591.14|24667.21|24587.21|9
1732977250000|2024-11-30 14:34:10|24667.04|24587.04|24666.33|24586.33|24667.04|24587.04|24665.82|24585.82|10
1732977260000|2024-11-30 14:34:20|24665.65|24585.65|24666.01|24586.01|24666.29|24586.29|24665.44|24585.44|10
1732977270000|2024-11-30 14:34:30|24666|24586|24658.29|24578.29|24666.11|24586.11|24658.29|24578.29|10
1732977280000|2024-11-30 14:34:40|24658.21|24578.21|24655.4|24575.4|24658.21|24578.21|24655.4|24575.4|10
1732977290000|2024-11-30 14:34:50|24654.9|24574.9|24646.73|24566.73|24655.38|24575.38|24646.73|24566.73|10
1732977300000|2024-11-30 14:35:00|24643.3|24563.3|24640.21|24560.21|24643.3|24563.3|24638.88|24558.88|10
1732977310000|2024-11-30 14:35:10|24638.82|24558.82|24638.97|24558.97|24638.97|24558.97|24635.78|24555.78|10
1732977320000|2024-11-30 14:35:20|24639.26|24559.26|24641.5|24561.5|24641.5|24561.5|24639.22|24559.22|10
1732977330000|2024-11-30 14:35:30|24641.91|24561.91|24643.88|24563.88|24643.88|24563.88|24641.56|24561.56|10
1732977340000|2024-11-30 14:35:40|24643.97|24563.97|24643.47|24563.47|24644.37|24564.37|24643.38|24563.38|10
1732977350000|2024-11-30 14:35:50|24643.61|24563.61|24646.17|24566.17|24646.6|24566.6|24643.61|24563.61|10
1732977360000|2024-11-30 14:36:00|24645.51|24565.51|24646.34|24566.34|24646.34|24566.34|24645.37|24565.37|10
1732977370000|2024-11-30 14:36:10|24645.91|24565.91|24645.09|24565.09|24645.91|24565.91|24645.09|24565.09|10
1732977380000|2024-11-30 14:36:20|24644.96|24564.96|24646.16|24566.16|24646.16|24566.16|24644.64|24564.64|9
1732977390000|2024-11-30 14:36:30|24647.08|24567.08|24652.85|24572.85|24652.85|24572.85|24647.08|24567.08|10
1732977400000|2024-11-30 14:36:40|24653.7|24573.7|24653.6|24573.6|24653.83|24573.83|24653.45|24573.45|10
1732977410000|2024-11-30 14:36:50|24653.73|24573.73|24652.95|24572.95|24653.73|24573.73|24652.54|24572.54|10
1732977420000|2024-11-30 14:37:00|24651.45|24571.45|24648.52|24568.52|24651.45|24571.45|24648.52|24568.52|10
1732977430000|2024-11-30 14:37:10|24648.35|24568.35|24644.98|24564.98|24648.35|24568.35|24644.98|24564.98|10
1732977440000|2024-11-30 14:37:20|24644.66|24564.66|24641.8|24561.8|24644.69|24564.69|24641.8|24561.8|10
1732977450000|2024-11-30 14:37:30|24641.75|24561.75|24644.7|24564.7|24644.7|24564.7|24641.75|24561.75|9
1732977460000|2024-11-30 14:37:40|24644.59|24564.59|24643.57|24563.57|24644.61|24564.61|24643.22|24563.22|10
1732977470000|2024-11-30 14:37:50|24643.66|24563.66|24640.75|24560.75|24643.66|24563.66|24640.75|24560.75|10
1732977480000|2024-11-30 14:38:00|24640.19|24560.19|24638.18|24558.18|24640.19|24560.19|24637.58|24557.58|10
1732977490000|2024-11-30 14:38:10|24637.75|24557.75|24633.19|24553.19|24637.75|24557.75|24633.19|24553.19|10
1732977500000|2024-11-30 14:38:20|24631.84|24551.84|24631.08|24551.08|24632.5|24552.5|24630.34|24550.34|10
1732977510000|2024-11-30 14:38:30|24631.57|24551.57|24628|24548|24632.13|24552.13|24628|24548|9
1732977520000|2024-11-30 14:38:40|24627.49|24547.49|24627.43|24547.43|24627.71|24547.71|24627.22|24547.22|10
1732977530000|2024-11-30 14:38:50|24627.71|24547.71|24627.16|24547.16|24628.58|24548.58|24627.15|24547.15|10
1732977540000|2024-11-30 14:39:00|24627.19|24547.19|24626.79|24546.79|24628.41|24548.41|24626.45|24546.45|10
1732977550000|2024-11-30 14:39:10|24626.58|24546.58|24623.96|24543.96|24627|24547|24623.96|24543.96|10
1732977560000|2024-11-30 14:39:20|24623.43|24543.43|24624.13|24544.13|24624.37|24544.37|24622.64|24542.64|10
1732977570000|2024-11-30 14:39:30|24624.5|24544.5|24626.11|24546.11|24626.2|24546.2|24624.5|24544.5|10
1732977580000|2024-11-30 14:39:40|24626.01|24546.01|24624.33|24544.33|24626.35|24546.35|24624.33|24544.33|10
1732977590000|2024-11-30 14:39:50|24624.16|24544.16|24624.32|24544.32|24624.68|24544.68|24622.89|24542.89|10
1732977600000|2024-11-30 14:40:00|24624.45|24544.45|24623.5|24543.5|24624.64|24544.64|24623.45|24543.45|10
1732977610000|2024-11-30 14:40:10|24623.99|24543.99|24627.6|24547.6|24627.6|24547.6|24623.99|24543.99|10
1732977620000|2024-11-30 14:40:20|24627.97|24547.97|24629.63|24549.63|24630.31|24550.31|24627.97|24547.97|10
1732977630000|2024-11-30 14:40:30|24629.58|24549.58|24630.36|24550.36|24630.87|24550.87|24629.58|24549.58|10
1732977640000|2024-11-30 14:40:40|24630.51|24550.51|24628.04|24548.04|24630.6|24550.6|24627.83|24547.83|10
1732977650000|2024-11-30 14:40:50|24628.07|24548.07|24626.85|24546.85|24628.07|24548.07|24626.61|24546.61|10
1732977660000|2024-11-30 14:41:00|24626.99|24546.99|24628.53|24548.53|24628.53|24548.53|24626.94|24546.94|10
1732977670000|2024-11-30 14:41:10|24628.64|24548.64|24629.67|24549.67|24629.75|24549.75|24628.64|24548.64|10
1732977680000|2024-11-30 14:41:20|24629.96|24549.96|24630.91|24550.91|24630.91|24550.91|24629.67|24549.67|10
1732977690000|2024-11-30 14:41:30|24631.08|24551.08|24633.3|24553.3|24634.44|24554.44|24631.08|24551.08|10
1732977700000|2024-11-30 14:41:40|24633.38|24553.38|24635.63|24555.63|24636.14|24556.14|24633.38|24553.38|9
1732977710000|2024-11-30 14:41:50|24635.92|24555.92|24637.23|24557.23|24637.23|24557.23|24635.84|24555.84|10
1732977720000|2024-11-30 14:42:00|24637.22|24557.22|24635.71|24555.71|24637.3|24557.3|24635.42|24555.42|10
1732977730000|2024-11-30 14:42:10|24635.7|24555.7|24635.36|24555.36|24637.78|24557.78|24635.36|24555.36|10
1732977740000|2024-11-30 14:42:20|24634.58|24554.58|24634.3|24554.3|24634.85|24554.85|24634.18|24554.18|10
1732977750000|2024-11-30 14:42:30|24634.25|24554.25|24635.57|24555.57|24636.43|24556.43|24634.21|24554.21|10
1732977760000|2024-11-30 14:42:40|24635.66|24555.66|24636.65|24556.65|24636.72|24556.72|24635.64|24555.64|10
1732977770000|2024-11-30 14:42:50|24636.72|24556.72|24639.37|24559.37|24639.37|24559.37|24636.72|24556.72|9
1732977780000|2024-11-30 14:43:00|24639.28|24559.28|24640.46|24560.46|24640.46|24560.46|24639.26|24559.26|9
1732977790000|2024-11-30 14:43:10|24639.56|24559.56|24640.61|24560.61|24640.73|24560.73|24639.17|24559.17|9
1732977800000|2024-11-30 14:43:20|24640.9|24560.9|24637.59|24557.59|24641.08|24561.08|24637.59|24557.59|10
1732977810000|2024-11-30 14:43:30|24636.35|24556.35|24636.93|24556.93|24637.08|24557.08|24635.76|24555.76|10
1732977820000|2024-11-30 14:43:40|24637.19|24557.19|24636.7|24556.7|24637.24|24557.24|24636.7|24556.7|10
1732977830000|2024-11-30 14:43:50|24636.78|24556.78|24636.45|24556.45|24637.17|24557.17|24636.44|24556.44|10
1732977840000|2024-11-30 14:44:00|24636.32|24556.32|24636.58|24556.58|24636.58|24556.58|24636.15|24556.15|10
1732977850000|2024-11-30 14:44:10|24636.84|24556.84|24636.82|24556.82|24637.03|24557.03|24635.91|24555.91|9
1732977860000|2024-11-30 14:44:20|24636.78|24556.78|24636.01|24556.01|24636.78|24556.78|24635.8|24555.8|10
1732977870000|2024-11-30 14:44:30|24636.06|24556.06|24636.95|24556.95|24637.3|24557.3|24635.64|24555.64|10
1732977880000|2024-11-30 14:44:40|24637.27|24557.27|24638.91|24558.91|24638.91|24558.91|24637.27|24557.27|10
1732977890000|2024-11-30 14:44:50|24638.97|24558.97|24641.23|24561.23|24641.23|24561.23|24638.97|24558.97|10
1732977900000|2024-11-30 14:45:00|24641.58|24561.58|24642.43|24562.43|24642.43|24562.43|24641.58|24561.58|10
1732977910000|2024-11-30 14:45:10|24642.74|24562.74|24644.03|24564.03|24644.03|24564.03|24642.74|24562.74|9
1732977920000|2024-11-30 14:45:20|24643.97|24563.97|24642.2|24562.2|24644.98|24564.98|24642.2|24562.2|10
1732977930000|2024-11-30 14:45:30|24642.16|24562.16|24640.42|24560.42|24642.16|24562.16|24640.42|24560.42|10
1732977940000|2024-11-30 14:45:40|24640.71|24560.71|24641.37|24561.37|24641.48|24561.48|24640.47|24560.47|10
1732977950000|2024-11-30 14:45:50|24641.12|24561.12|24640.28|24560.28|24641.12|24561.12|24639.28|24559.28|10
1732977960000|2024-11-30 14:46:00|24639.36|24559.36|24640.56|24560.56|24640.6|24560.6|24638.52|24558.52|10
1732977970000|2024-11-30 14:46:10|24640.5|24560.5|24643.73|24563.73|24643.86|24563.86|24640.5|24560.5|10
1732977980000|2024-11-30 14:46:20|24650.1|24570.1|24649.21|24569.21|24650.27|24570.27|24649.21|24569.21|10
1732977990000|2024-11-30 14:46:30|24649.03|24569.03|24646.07|24566.07|24649.29|24569.29|24646.07|24566.07|10
1732978000000|2024-11-30 14:46:40|24645.97|24565.97|24642.87|24562.87|24646.15|24566.15|24642.87|24562.87|10
1732978010000|2024-11-30 14:46:50|24642.15|24562.15|24639.24|24559.24|24642.15|24562.15|24639.24|24559.24|10
1732978020000|2024-11-30 14:47:00|24638.95|24558.95|24634.27|24554.27|24638.95|24558.95|24634.27|24554.27|10
1732978030000|2024-11-30 14:47:10|24633.96|24553.96|24620.56|24540.56|24633.96|24553.96|24620.56|24540.56|10
1732978040000|2024-11-30 14:47:20|24619.65|24539.65|24614.75|24534.75|24619.65|24539.65|24614.43|24534.43|10
1732978050000|2024-11-30 14:47:30|24613.94|24533.94|24616.69|24536.69|24616.94|24536.94|24613.34|24533.34|10
1732978060000|2024-11-30 14:47:40|24616.37|24536.37|24615.32|24535.32|24616.49|24536.49|24615.32|24535.32|10
1732978070000|2024-11-30 14:47:50|24614.89|24534.89|24614|24534|24614.92|24534.92|24614|24534|9
1732978080000|2024-11-30 14:48:00|24614.49|24534.49|24614.87|24534.87|24616.42|24536.42|24614.46|24534.46|10
1732978090000|2024-11-30 14:48:10|24614.52|24534.52|24612.55|24532.55|24614.56|24534.56|24612.55|24532.55|10
1732978100000|2024-11-30 14:48:20|24612.34|24532.34|24610.89|24530.89|24612.34|24532.34|24610.87|24530.87|10
1732978110000|2024-11-30 14:48:30|24610.94|24530.94|24608.61|24528.61|24611.04|24531.04|24608.48|24528.48|10
1732978120000|2024-11-30 14:48:40|24608.78|24528.78|24607.47|24527.47|24608.78|24528.78|24606.4|24526.4|9
1732978130000|2024-11-30 14:48:50|24607.42|24527.42|24607.66|24527.66|24607.66|24527.66|24606.78|24526.78|10
1732978140000|2024-11-30 14:49:00|24608.08|24528.08|24610.68|24530.68|24610.85|24530.85|24607.98|24527.98|10
1732978150000|2024-11-30 14:49:10|24611.22|24531.22|24612.97|24532.97|24613.18|24533.18|24611.22|24531.22|10
1732978160000|2024-11-30 14:49:20|24613.03|24533.03|24613.62|24533.62|24613.75|24533.75|24612.81|24532.81|9
1732978170000|2024-11-30 14:49:30|24614.8|24534.8|24615.69|24535.69|24616.52|24536.52|24614.8|24534.8|10
1732978180000|2024-11-30 14:49:40|24615.87|24535.87|24614.65|24534.65|24615.87|24535.87|24614.31|24534.31|9
1732978190000|2024-11-30 14:49:50|24614.89|24534.89|24616.29|24536.29|24616.46|24536.46|24614.89|24534.89|10
1732978200000|2024-11-30 14:50:00|24616.11|24536.11|24612.99|24532.99|24616.62|24536.62|24612.99|24532.99|10
1732978210000|2024-11-30 14:50:10|24612.76|24532.76|24600.22|24520.22|24613.27|24533.27|24600.22|24520.22|10
1732978220000|2024-11-30 14:50:20|24600.23|24520.23|24601.93|24521.93|24601.93|24521.93|24600.03|24520.03|10
1732978230000|2024-11-30 14:50:30|24601.98|24521.98|24602.58|24522.58|24602.87|24522.87|24601.87|24521.87|10
1732978240000|2024-11-30 14:50:40|24602.82|24522.82|24603.47|24523.47|24603.47|24523.47|24602.12|24522.12|10
1732978250000|2024-11-30 14:50:50|24603.71|24523.71|24612.26|24532.26|24612.26|24532.26|24603.71|24523.71|10
1732978260000|2024-11-30 14:51:00|24612.22|24532.22|24610.58|24530.58|24612.3|24532.3|24610.22|24530.22|10
1732978270000|2024-11-30 14:51:10|24609.64|24529.64|24607.31|24527.31|24609.64|24529.64|24606.94|24526.94|9
1732978280000|2024-11-30 14:51:20|24607.38|24527.38|24607.15|24527.15|24608.31|24528.31|24607.14|24527.14|10
1732978290000|2024-11-30 14:51:30|24607.06|24527.06|24605.49|24525.49|24607.07|24527.07|24605.49|24525.49|10
1732978300000|2024-11-30 14:51:40|24605.77|24525.77|24603.15|24523.15|24605.77|24525.77|24603.08|24523.08|10
1732978310000|2024-11-30 14:51:50|24603.47|24523.47|24601.97|24521.97|24603.47|24523.47|24601.84|24521.84|10
1732978320000|2024-11-30 14:52:00|24602.17|24522.17|24602.66|24522.66|24603.37|24523.37|24602.17|24522.17|10
1732978330000|2024-11-30 14:52:10|24602.63|24522.63|24602.6|24522.6|24603.36|24523.36|24602.58|24522.58|10
1732978340000|2024-11-30 14:52:20|24601.62|24521.62|24596.22|24516.22|24601.62|24521.62|24595.88|24515.88|10
1732978350000|2024-11-30 14:52:30|24593.63|24513.63|24592.32|24512.32|24593.63|24513.63|24591.33|24511.33|10
1732978360000|2024-11-30 14:52:40|24591.54|24511.54|24588.63|24508.63|24592.19|24512.19|24588.63|24508.63|10
1732978370000|2024-11-30 14:52:50|24587.9|24507.9|24578.25|24498.25|24587.9|24507.9|24576.51|24496.51|10
1732978380000|2024-11-30 14:53:00|24578.08|24498.08|24580.46|24500.46|24580.46|24500.46|24577.42|24497.42|10
1732978390000|2024-11-30 14:53:10|24579.95|24499.95|24578.29|24498.29|24581.72|24501.72|24578.29|24498.29|10
1732978400000|2024-11-30 14:53:20|24577.29|24497.29|24573.62|24493.62|24577.44|24497.44|24573.62|24493.62|10
1732978410000|2024-11-30 14:53:30|24573.58|24493.58|24571.92|24491.92|24573.62|24493.62|24570.59|24490.59|10
1732978420000|2024-11-30 14:53:40|24571.91|24491.91|24572.11|24492.11|24572.13|24492.13|24571.17|24491.17|9
1732978430000|2024-11-30 14:53:50|24572.1|24492.1|24574.44|24494.44|24574.44|24494.44|24572.08|24492.08|10
1732978440000|2024-11-30 14:54:00|24576.27|24496.27|24575.07|24495.07|24577.75|24497.75|24575.07|24495.07|10
1732978450000|2024-11-30 14:54:10|24573.7|24493.7|24574.04|24494.04|24574.44|24494.44|24572.94|24492.94|9
1732978460000|2024-11-30 14:54:20|24574.21|24494.21|24573.65|24493.65|24575.09|24495.09|24573.43|24493.43|10
1732978470000|2024-11-30 14:54:30|24573.73|24493.73|24574.02|24494.02|24574.43|24494.43|24571.96|24491.96|10
1732978480000|2024-11-30 14:54:40|24574.1|24494.1|24574.57|24494.57|24575.66|24495.66|24574.06|24494.06|10
1732978490000|2024-11-30 14:54:50|24575.11|24495.11|24575.76|24495.76|24575.9|24495.9|24575.11|24495.11|10
1732978500000|2024-11-30 14:55:00|24575.86|24495.86|24574.69|24494.69|24575.88|24495.88|24574.6|24494.6|10
1732978510000|2024-11-30 14:55:10|24573.76|24493.76|24565.08|24485.08|24573.76|24493.76|24565.08|24485.08|10
1732978520000|2024-11-30 14:55:20|24563.51|24483.51|24548.37|24468.37|24563.51|24483.51|24548.37|24468.37|10
1732978530000|2024-11-30 14:55:30|24548.01|24468.01|24540.02|24460.02|24548.03|24468.03|24540.02|24460.02|10
1732978540000|2024-11-30 14:55:40|24539.5|24459.5|24539.44|24459.44|24539.56|24459.56|24538.02|24458.02|10
1732978550000|2024-11-30 14:55:50|24539.81|24459.81|24536.22|24456.22|24540.31|24460.31|24536.22|24456.22|10
1732978560000|2024-11-30 14:56:00|24535.9|24455.9|24537.08|24457.08|24539.19|24459.19|24535.9|24455.9|9
1732978570000|2024-11-30 14:56:10|24536.57|24456.57|24534.77|24454.77|24536.57|24456.57|24534.77|24454.77|10
1732978580000|2024-11-30 14:56:20|24534.56|24454.56|24538|24458|24538|24458|24534.56|24454.56|10
1732978590000|2024-11-30 14:56:30|24538.63|24458.63|24542.34|24462.34|24542.34|24462.34|24538.63|24458.63|10
1732978600000|2024-11-30 14:56:40|24542.75|24462.75|24545.56|24465.56|24545.56|24465.56|24542.3|24462.3|10
1732978610000|2024-11-30 14:56:50|24545.67|24465.67|24545.17|24465.17|24545.67|24465.67|24545.17|24465.17|10
1732978620000|2024-11-30 14:57:00|24544.29|24464.29|24546.55|24466.55|24547.32|24467.32|24543.68|24463.68|10
1732978630000|2024-11-30 14:57:10|24545.95|24465.95|24546.83|24466.83|24546.87|24466.87|24545.83|24465.83|10
1732978640000|2024-11-30 14:57:20|24545.98|24465.98|24543.6|24463.6|24546.57|24466.57|24543.6|24463.6|10
1732978650000|2024-11-30 14:57:30|24542.27|24462.27|24530.48|24450.48|24542.27|24462.27|24530.48|24450.48|10
1732978660000|2024-11-30 14:57:40|24529.7|24449.7|24524.22|24444.22|24529.7|24449.7|24524.22|24444.22|10
1732978670000|2024-11-30 14:57:50|24523.66|24443.66|24512.37|24432.37|24523.66|24443.66|24512.37|24432.37|10
1732978680000|2024-11-30 14:58:00|24513.26|24433.26|24507.06|24427.06|24513.26|24433.26|24507.06|24427.06|10
1732978690000|2024-11-30 14:58:10|24506.67|24426.67|24503.77|24423.77|24506.67|24426.67|24503.52|24423.52|10
1732978700000|2024-11-30 14:58:20|24504.79|24424.79|24502.99|24422.99|24506.28|24426.28|24502.99|24422.99|10
1732978710000|2024-11-30 14:58:30|24503.22|24423.22|24497.36|24417.36|24503.3|24423.3|24497.36|24417.36|10
1732978720000|2024-11-30 14:58:40|24496.25|24416.25|24493.14|24413.14|24496.25|24416.25|24492.81|24412.81|10
1732978730000|2024-11-30 14:58:50|24493.24|24413.24|24494.35|24414.35|24494.35|24414.35|24493.09|24413.09|10
1732978740000|2024-11-30 14:59:00|24493.35|24413.35|24492.86|24412.86|24493.35|24413.35|24491.79|24411.79|10
1732978750000|2024-11-30 14:59:10|24493.4|24413.4|24493.98|24413.98|24494.34|24414.34|24493.4|24413.4|10
1732978760000|2024-11-30 14:59:20|24494.14|24414.14|24495.33|24415.33|24495.33|24415.33|24493.09|24413.09|10
1732978770000|2024-11-30 14:59:30|24496.12|24416.12|24499.72|24419.72|24499.72|24419.72|24495.56|24415.56|10
1732978780000|2024-11-30 14:59:40|24500.21|24420.21|24500.07|24420.07|24501.04|24421.04|24500.03|24420.03|9
1732978790000|2024-11-30 14:59:50|24501.24|24421.24|24503.99|24423.99|24503.99|24423.99|24501.24|24421.24|10
1732978800000|2024-11-30 15:00:00|24503.88|24423.88|24501.57|24421.57|24504.99|24424.99|24501.57|24421.57|10
1732978810000|2024-11-30 15:00:10|24501.94|24421.94|24488.63|24408.63|24501.94|24421.94|24488.63|24408.63|10
1732978820000|2024-11-30 15:00:20|24487.52|24407.52|24482|24402|24487.86|24407.86|24482|24402|9
1732978830000|2024-11-30 15:00:30|24481.76|24401.76|24480.07|24400.07|24482.2|24402.2|24480.07|24400.07|10
1732978840000|2024-11-30 15:00:40|24479.99|24399.99|24482.29|24402.29|24482.29|24402.29|24479.99|24399.99|10
1732978850000|2024-11-30 15:00:50|24481.96|24401.96|24478.03|24398.03|24483.17|24403.17|24478.02|24398.02|10
1732978860000|2024-11-30 15:01:00|24478.62|24398.62|24476.97|24396.97|24479.63|24399.63|24476.3|24396.3|10
1732978870000|2024-11-30 15:01:10|24476.7|24396.7|24479.27|24399.27|24479.27|24399.27|24476.7|24396.7|10
1732978880000|2024-11-30 15:01:20|24479.88|24399.88|24488.86|24408.86|24488.86|24408.86|24479.88|24399.88|10
1732978890000|2024-11-30 15:01:30|24489.32|24409.32|24496.59|24416.59|24496.59|24416.59|24489.32|24409.32|10
1732978900000|2024-11-30 15:01:40|24497.35|24417.35|24510.71|24430.71|24511.76|24431.76|24497.35|24417.35|9
1732978910000|2024-11-30 15:01:50|24510.32|24430.32|24504.98|24424.98|24511.45|24431.45|24504.98|24424.98|10
1732978920000|2024-11-30 15:02:00|24502.15|24422.15|24503.98|24423.98|24504.03|24424.03|24499.67|24419.67|10
1732978930000|2024-11-30 15:02:10|24504.98|24424.98|24511.47|24431.47|24511.47|24431.47|24504.98|24424.98|10
1732978940000|2024-11-30 15:02:20|24511.83|24431.83|24520.98|24440.98|24520.98|24440.98|24511.83|24431.83|10
1732978950000|2024-11-30 15:02:30|24520.6|24440.6|24521.71|24441.71|24522.75|24442.75|24520.31|24440.31|10
1732978960000|2024-11-30 15:02:40|24522.61|24442.61|24533.92|24453.92|24533.92|24453.92|24522.61|24442.61|10
1732978970000|2024-11-30 15:02:50|24533.04|24453.04|24535.21|24455.21|24535.45|24455.45|24532.37|24452.37|10
1732978980000|2024-11-30 15:03:00|24535.51|24455.51|24538.15|24458.15|24538.15|24458.15|24535.35|24455.35|9
1732978990000|2024-11-30 15:03:10|24539.07|24459.07|24538.49|24458.49|24539.45|24459.45|24538|24458|10
1732979000000|2024-11-30 15:03:20|24538.51|24458.51|24540.92|24460.92|24540.92|24460.92|24537.76|24457.76|10
1732979010000|2024-11-30 15:03:30|24541|24461|24548.86|24468.86|24548.86|24468.86|24541|24461|10
1732979020000|2024-11-30 15:03:40|24548.73|24468.73|24550.05|24470.05|24550.05|24470.05|24547.9|24467.9|10
1732979030000|2024-11-30 15:03:50|24550.47|24470.47|24551.55|24471.55|24553.59|24473.59|24550.4|24470.4|10
1732979040000|2024-11-30 15:04:00|24551.78|24471.78|24550.33|24470.33|24551.78|24471.78|24547.78|24467.78|10
1732979050000|2024-11-30 15:04:10|24550.81|24470.81|24554.71|24474.71|24554.71|24474.71|24550.81|24470.81|10
1732979060000|2024-11-30 15:04:20|24555.24|24475.24|24559.63|24479.63|24559.75|24479.75|24555.24|24475.24|10
1732979070000|2024-11-30 15:04:30|24560.19|24480.19|24566.12|24486.12|24566.53|24486.53|24560.19|24480.19|10
1732979080000|2024-11-30 15:04:40|24566.07|24486.07|24568.01|24488.01|24568.01|24488.01|24566.07|24486.07|10
1732979090000|2024-11-30 15:04:50|24568.17|24488.17|24568.51|24488.51|24568.51|24488.51|24566.46|24486.46|10
1732979100000|2024-11-30 15:05:00|24568.38|24488.38|24569.57|24489.57|24571.47|24491.47|24567.16|24487.16|10
1732979110000|2024-11-30 15:05:10|24569.15|24489.15|24571.71|24491.71|24572.13|24492.13|24569.15|24489.15|10
1732979120000|2024-11-30 15:05:20|24572.31|24492.31|24576.77|24496.77|24576.8|24496.8|24572.31|24492.31|10
1732979130000|2024-11-30 15:05:30|24577.53|24497.53|24577.24|24497.24|24579.91|24499.91|24577.11|24497.11|10
1732979140000|2024-11-30 15:05:40|24576.82|24496.82|24572.19|24492.19|24576.82|24496.82|24572.19|24492.19|10
1732979150000|2024-11-30 15:05:50|24572.18|24492.18|24572.62|24492.62|24573.7|24493.7|24572.18|24492.18|10
1732979160000|2024-11-30 15:06:00|24572.88|24492.88|24569.09|24489.09|24572.88|24492.88|24568.68|24488.68|10
1732979170000|2024-11-30 15:06:10|24569.93|24489.93|24567.44|24487.44|24571.39|24491.39|24567.44|24487.44|10
1732979180000|2024-11-30 15:06:20|24566.71|24486.71|24561.59|24481.59|24566.71|24486.71|24561.59|24481.59|10
1732979190000|2024-11-30 15:06:30|24561.06|24481.06|24564.12|24484.12|24564.59|24484.59|24561.06|24481.06|10
1732979200000|2024-11-30 15:06:40|24564.05|24484.05|24569.49|24489.49|24569.49|24489.49|24560.89|24480.89|10
1732979210000|2024-11-30 15:06:50|24568.8|24488.8|24559.42|24479.42|24568.8|24488.8|24559.42|24479.42|10
1732979220000|2024-11-30 15:07:00|24559.6|24479.6|24558.18|24478.18|24559.6|24479.6|24556|24476|10
1732979230000|2024-11-30 15:07:10|24558.09|24478.09|24554.44|24474.44|24558.54|24478.54|24554.44|24474.44|10
1732979240000|2024-11-30 15:07:20|24553.85|24473.85|24542.56|24462.56|24553.85|24473.85|24542.56|24462.56|10
1732979250000|2024-11-30 15:07:30|24541.99|24461.99|24532.22|24452.22|24541.99|24461.99|24532.22|24452.22|10
1732979260000|2024-11-30 15:07:40|24531.8|24451.8|24532|24452|24532.86|24452.86|24531.67|24451.67|9
1732979270000|2024-11-30 15:07:50|24530.41|24450.41|24529.83|24449.83|24531.27|24451.27|24526.89|24446.89|10
1732979280000|2024-11-30 15:08:00|24529.57|24449.57|24531.44|24451.44|24531.44|24451.44|24528.79|24448.79|10
1732979290000|2024-11-30 15:08:10|24531.41|24451.41|24544.85|24464.85|24544.85|24464.85|24531.41|24451.41|10
1732979300000|2024-11-30 15:08:20|24546.41|24466.41|24540.96|24460.96|24546.46|24466.46|24540.96|24460.96|10
1732979310000|2024-11-30 15:08:30|24541.04|24461.04|24550.21|24470.21|24550.21|24470.21|24541.04|24461.04|10
1732979320000|2024-11-30 15:08:40|24550.55|24470.55|24549.8|24469.8|24550.56|24470.56|24549.76|24469.76|8
1732979330000|2024-11-30 15:08:50|24549.62|24469.62|24554.08|24474.08|24554.08|24474.08|24549.62|24469.62|10
1732979340000|2024-11-30 15:09:00|24554.54|24474.54|24553.13|24473.13|24555.76|24475.76|24553.13|24473.13|10
1732979350000|2024-11-30 15:09:10|24552.36|24472.36|24550.23|24470.23|24552.78|24472.78|24550.23|24470.23|10
1732979360000|2024-11-30 15:09:20|24550.75|24470.75|24548.7|24468.7|24550.75|24470.75|24548.26|24468.26|10
1732979370000|2024-11-30 15:09:30|24548.26|24468.26|24540.37|24460.37|24548.28|24468.28|24540.37|24460.37|10
1732979380000|2024-11-30 15:09:40|24540.31|24460.31|24547.54|24467.54|24547.54|24467.54|24540.31|24460.31|10
1732979390000|2024-11-30 15:09:50|24547.94|24467.94|24548.16|24468.16|24549.84|24469.84|24547.94|24467.94|10
1732979400000|2024-11-30 15:10:00|24548.09|24468.09|24553|24473|24553.31|24473.31|24548.09|24468.09|10
1732979410000|2024-11-30 15:10:10|24553.45|24473.45|24562.9|24482.9|24562.9|24482.9|24553.45|24473.45|10
1732979420000|2024-11-30 15:10:20|24563.8|24483.8|24569.1|24489.1|24570.28|24490.28|24563.73|24483.73|10
1732979430000|2024-11-30 15:10:30|24568.27|24488.27|24568.57|24488.57|24569.52|24489.52|24568.08|24488.08|9
1732979440000|2024-11-30 15:10:40|24567.9|24487.9|24570.7|24490.7|24571.51|24491.51|24567.75|24487.75|10
1732979450000|2024-11-30 15:10:50|24571.42|24491.42|24568.41|24488.41|24571.42|24491.42|24568.36|24488.36|10
1732979460000|2024-11-30 15:11:00|24568.77|24488.77|24566.75|24486.75|24569.37|24489.37|24566.75|24486.75|10
1732979470000|2024-11-30 15:11:10|24566|24486|24570.58|24490.58|24571.75|24491.75|24566|24486|10
1732979480000|2024-11-30 15:11:20|24570.74|24490.74|24574.25|24494.25|24574.25|24494.25|24570.74|24490.74|10
1732979490000|2024-11-30 15:11:30|24574.33|24494.33|24571.93|24491.93|24574.33|24494.33|24570.6|24490.6|10
1732979500000|2024-11-30 15:11:40|24571.94|24491.94|24567.88|24487.88|24572.19|24492.19|24567.88|24487.88|10
1732979510000|2024-11-30 15:11:50|24568.58|24488.58|24565.24|24485.24|24568.58|24488.58|24565.24|24485.24|10
1732979520000|2024-11-30 15:12:00|24564.57|24484.57|24571.04|24491.04|24571.08|24491.08|24564.57|24484.57|10
1732979530000|2024-11-30 15:12:10|24570.71|24490.71|24572.2|24492.2|24573.08|24493.08|24570.71|24490.71|10
1732979540000|2024-11-30 15:12:20|24572.53|24492.53|24572.53|24492.53|24572.89|24492.89|24571.28|24491.28|10
1732979550000|2024-11-30 15:12:30|24571.23|24491.23|24569.75|24489.75|24571.23|24491.23|24569.75|24489.75|10
1732979560000|2024-11-30 15:12:40|24569.33|24489.33|24569.33|24489.33|24569.33|24489.33|24567.79|24487.79|10
1732979570000|2024-11-30 15:12:50|24569.4|24489.4|24571.94|24491.94|24571.94|24491.94|24568.9|24488.9|10
1732979580000|2024-11-30 15:13:00|24571.53|24491.53|24568.99|24488.99|24571.63|24491.63|24568.41|24488.41|10
1732979590000|2024-11-30 15:13:10|24569.55|24489.55|24567.28|24487.28|24570.27|24490.27|24567.22|24487.22|10
1732979600000|2024-11-30 15:13:20|24566.93|24486.93|24570.11|24490.11|24570.91|24490.91|24566.93|24486.93|10
1732979610000|2024-11-30 15:13:30|24569.7|24489.7|24566.65|24486.65|24569.7|24489.7|24566.65|24486.65|10
1732979620000|2024-11-30 15:13:40|24566.39|24486.39|24569.67|24489.67|24569.67|24489.67|24566.15|24486.15|10
1732979630000|2024-11-30 15:13:50|24569.42|24489.42|24570.77|24490.77|24570.86|24490.86|24569.42|24489.42|10
1732979640000|2024-11-30 15:14:00|24570.61|24490.61|24561.92|24481.92|24570.61|24490.61|24561.92|24481.92|10
1732979650000|2024-11-30 15:14:10|24561.32|24481.32|24560.18|24480.18|24561.32|24481.32|24558.68|24478.68|10
1732979660000|2024-11-30 15:14:20|24560.3|24480.3|24562.98|24482.98|24562.98|24482.98|24559.6|24479.6|10
1732979670000|2024-11-30 15:14:30|24563.16|24483.16|24568.58|24488.58|24569.22|24489.22|24563.16|24483.16|10
1732979680000|2024-11-30 15:14:40|24568.32|24488.32|24566.88|24486.88|24568.32|24488.32|24565.94|24485.94|10
1732979690000|2024-11-30 15:14:50|24566.68|24486.68|24569.98|24489.98|24569.98|24489.98|24566.68|24486.68|10
1732979700000|2024-11-30 15:15:00|24570.03|24490.03|24571.48|24491.48|24572.04|24492.04|24570.03|24490.03|10
1732979710000|2024-11-30 15:15:10|24570.02|24490.02|24564.25|24484.25|24570.02|24490.02|24563.95|24483.95|10
1732979720000|2024-11-30 15:15:20|24564.49|24484.49|24554.9|24474.9|24564.58|24484.58|24554.9|24474.9|10
1732979730000|2024-11-30 15:15:30|24554.59|24474.59|24561.09|24481.09|24561.09|24481.09|24554.59|24474.59|10
1732979740000|2024-11-30 15:15:40|24561.79|24481.79|24562.46|24482.46|24563.01|24483.01|24560.67|24480.67|10
1732979750000|2024-11-30 15:15:50|24562.62|24482.62|24564.19|24484.19|24564.19|24484.19|24562.62|24482.62|10
1732979760000|2024-11-30 15:16:00|24563.52|24483.52|24568.84|24488.84|24568.84|24488.84|24563.52|24483.52|10
1732979770000|2024-11-30 15:16:10|24569.53|24489.53|24577.64|24497.64|24577.64|24497.64|24569.53|24489.53|10
1732979780000|2024-11-30 15:16:20|24578.78|24498.78|24572.11|24492.11|24578.78|24498.78|24572.11|24492.11|10
1732979790000|2024-11-30 15:16:30|24570.17|24490.17|24564.05|24484.05|24570.17|24490.17|24564.05|24484.05|10
1732979800000|2024-11-30 15:16:40|24563.84|24483.84|24557.13|24477.13|24563.84|24483.84|24554.98|24474.98|10
1732979810000|2024-11-30 15:16:50|24556.99|24476.99|24558.72|24478.72|24558.95|24478.95|24556.61|24476.61|10
1732979820000|2024-11-30 15:17:00|24558.77|24478.77|24563.81|24483.81|24563.81|24483.81|24556.74|24476.74|10
1732979830000|2024-11-30 15:17:10|24562.62|24482.62|24559.36|24479.36|24563.28|24483.28|24559.36|24479.36|10
1732979840000|2024-11-30 15:17:20|24558.78|24478.78|24559.35|24479.35|24559.46|24479.46|24558.36|24478.36|10
1732979850000|2024-11-30 15:17:30|24558.81|24478.81|24556.26|24476.26|24558.81|24478.81|24555.96|24475.96|10
1732979860000|2024-11-30 15:17:40|24555.74|24475.74|24556.58|24476.58|24557.55|24477.55|24555.74|24475.74|10
1732979870000|2024-11-30 15:17:50|24557.04|24477.04|24559.39|24479.39|24560.47|24480.47|24557.04|24477.04|10
1732979880000|2024-11-30 15:18:00|24558.72|24478.72|24560.06|24480.06|24560.53|24480.53|24558.72|24478.72|10
1732979890000|2024-11-30 15:18:10|24559.96|24479.96|24558.44|24478.44|24560.22|24480.22|24558.03|24478.03|10
1732979900000|2024-11-30 15:18:20|24558.24|24478.24|24560.07|24480.07|24560.26|24480.26|24558.19|24478.19|10
1732979910000|2024-11-30 15:18:30|24559.88|24479.88|24564.25|24484.25|24564.25|24484.25|24559.48|24479.48|10
1732979920000|2024-11-30 15:18:40|24563.65|24483.65|24565.65|24485.65|24565.65|24485.65|24563.65|24483.65|9
1732979930000|2024-11-30 15:18:50|24569.75|24489.75|24572.66|24492.66|24572.66|24492.66|24569.75|24489.75|9
1732979940000|2024-11-30 15:19:00|24572.04|24492.04|24575.8|24495.8|24575.8|24495.8|24571.6|24491.6|10
1732979950000|2024-11-30 15:19:10|24575.99|24495.99|24576.96|24496.96|24577.7|24497.7|24575.59|24495.59|10
1732979960000|2024-11-30 15:19:20|24579.45|24499.45|24576.39|24496.39|24579.57|24499.57|24575.97|24495.97|10
1732979970000|2024-11-30 15:19:30|24576.78|24496.78|24579.29|24499.29|24579.29|24499.29|24576.06|24496.06|10
1732979980000|2024-11-30 15:19:40|24580.36|24500.36|24578.95|24498.95|24580.38|24500.38|24578.67|24498.67|9
1732979990000|2024-11-30 15:19:50|24578.72|24498.72|24575.93|24495.93|24578.72|24498.72|24575.57|24495.57|10
1732980000000|2024-11-30 15:20:00|24575.96|24495.96|24573.25|24493.25|24575.99|24495.99|24573.22|24493.22|10
1732980010000|2024-11-30 15:20:10|24572.75|24492.75|24564.88|24484.88|24572.75|24492.75|24564.44|24484.44|10
1732980020000|2024-11-30 15:20:20|24565.18|24485.18|24562.91|24482.91|24565.73|24485.73|24562.91|24482.91|10
1732980030000|2024-11-30 15:20:30|24562.64|24482.64|24555.19|24475.19|24562.64|24482.64|24555.05|24475.05|10
1732980040000|2024-11-30 15:20:40|24555.01|24475.01|24557.08|24477.08|24557.08|24477.08|24554.92|24474.92|9
1732980050000|2024-11-30 15:20:50|24557.4|24477.4|24559.42|24479.42|24560.33|24480.33|24557.4|24477.4|10
1732980060000|2024-11-30 15:21:00|24559.91|24479.91|24560.42|24480.42|24560.42|24480.42|24557.55|24477.55|10
1732980070000|2024-11-30 15:21:10|24559.85|24479.85|24561.6|24481.6|24561.93|24481.93|24559.71|24479.71|10
1732980080000|2024-11-30 15:21:20|24561.32|24481.32|24559.71|24479.71|24561.32|24481.32|24558.99|24478.99|10
1732980090000|2024-11-30 15:21:30|24560.51|24480.51|24564.98|24484.98|24565.09|24485.09|24560.51|24480.51|10
1732980100000|2024-11-30 15:21:40|24564.03|24484.03|24569.8|24489.8|24569.8|24489.8|24563.89|24483.89|10
1732980110000|2024-11-30 15:21:50|24570.07|24490.07|24574.33|24494.33|24574.33|24494.33|24570.07|24490.07|10
1732980120000|2024-11-30 15:22:00|24574.11|24494.11|24574.56|24494.56|24574.62|24494.62|24573.19|24493.19|10
1732980130000|2024-11-30 15:22:10|24575.21|24495.21|24576.44|24496.44|24576.44|24496.44|24575.21|24495.21|10
1732980140000|2024-11-30 15:22:20|24576.13|24496.13|24578.47|24498.47|24578.47|24498.47|24575.2|24495.2|10
1732980150000|2024-11-30 15:22:30|24578.91|24498.91|24575.42|24495.42|24578.91|24498.91|24575.05|24495.05|10
1732980160000|2024-11-30 15:22:40|24575.34|24495.34|24571.36|24491.36|24575.34|24495.34|24571.36|24491.36|10
1732980170000|2024-11-30 15:22:50|24570.78|24490.78|24568.53|24488.53|24570.78|24490.78|24568.25|24488.25|10
1732980180000|2024-11-30 15:23:00|24568.55|24488.55|24567.9|24487.9|24569.8|24489.8|24567.58|24487.58|10
1732980190000|2024-11-30 15:23:10|24567.73|24487.73|24562|24482|24567.73|24487.73|24562|24482|10
1732980200000|2024-11-30 15:23:20|24561.86|24481.86|24552.07|24472.07|24561.86|24481.86|24552.07|24472.07|10
1732980210000|2024-11-30 15:23:30|24552.73|24472.73|24552.92|24472.92|24553.63|24473.63|24552.73|24472.73|10
1732980220000|2024-11-30 15:23:40|24552.73|24472.73|24550.38|24470.38|24553.56|24473.56|24550.38|24470.38|10
1732980230000|2024-11-30 15:23:50|24550.4|24470.4|24550.08|24470.08|24550.4|24470.4|24548.04|24468.04|10
1732980240000|2024-11-30 15:24:00|24550.65|24470.65|24544.16|24464.16|24550.91|24470.91|24544.16|24464.16|10
1732980250000|2024-11-30 15:24:10|24543.4|24463.4|24543.32|24463.32|24544.79|24464.79|24542.95|24462.95|10
1732980260000|2024-11-30 15:24:20|24543.81|24463.81|24546.77|24466.77|24546.77|24466.77|24543.55|24463.55|10
1732980270000|2024-11-30 15:24:30|24546.91|24466.91|24550.5|24470.5|24550.85|24470.85|24546.91|24466.91|10
1732980280000|2024-11-30 15:24:40|24551.87|24471.87|24552.12|24472.12|24552.75|24472.75|24551.87|24471.87|10
1732980290000|2024-11-30 15:24:50|24553.64|24473.64|24554.14|24474.14|24554.14|24474.14|24553.41|24473.41|10
1732980300000|2024-11-30 15:25:00|24554.56|24474.56|24559.47|24479.47|24559.47|24479.47|24554.56|24474.56|10
1732980310000|2024-11-30 15:25:10|24559.73|24479.73|24560.85|24480.85|24560.85|24480.85|24558.99|24478.99|10
1732980320000|2024-11-30 15:25:20|24561.83|24481.83|24563.86|24483.86|24563.9|24483.9|24561.83|24481.83|10
1732980330000|2024-11-30 15:25:30|24564.65|24484.65|24566.13|24486.13|24566.13|24486.13|24564.4|24484.4|9
1732980340000|2024-11-30 15:25:40|24566.65|24486.65|24566.36|24486.36|24569.24|24489.24|24565.82|24485.82|10
1732980350000|2024-11-30 15:25:50|24566.55|24486.55|24566.36|24486.36|24566.55|24486.55|24565.74|24485.74|10
1732980360000|2024-11-30 15:26:00|24566.43|24486.43|24567.2|24487.2|24567.2|24487.2|24566.13|24486.13|10
1732980370000|2024-11-30 15:26:10|24567.8|24487.8|24569.58|24489.58|24569.58|24489.58|24566.95|24486.95|10
1732980380000|2024-11-30 15:26:20|24569.61|24489.61|24571.25|24491.25|24573.51|24493.51|24569.61|24489.61|10
1732980390000|2024-11-30 15:26:30|24570.93|24490.93|24571.99|24491.99|24571.99|24491.99|24570.93|24490.93|10
1732980400000|2024-11-30 15:26:40|24572.57|24492.57|24573.96|24493.96|24573.96|24493.96|24572.49|24492.49|10
1732980410000|2024-11-30 15:26:50|24574|24494|24573.43|24493.43|24574.77|24494.77|24573.43|24493.43|10
1732980420000|2024-11-30 15:27:00|24573.31|24493.31|24572.87|24492.87|24573.36|24493.36|24572.87|24492.87|9
1732980430000|2024-11-30 15:27:10|24573.28|24493.28|24570.77|24490.77|24573.28|24493.28|24570.77|24490.77|10
1732980440000|2024-11-30 15:27:20|24570.87|24490.87|24572.41|24492.41|24572.6|24492.6|24570.73|24490.73|10
1732980450000|2024-11-30 15:27:30|24572.04|24492.04|24572.03|24492.03|24572.47|24492.47|24571.69|24491.69|10
1732980460000|2024-11-30 15:27:40|24572.37|24492.37|24573.89|24493.89|24573.89|24493.89|24571.84|24491.84|10
1732980470000|2024-11-30 15:27:50|24574.06|24494.06|24574.15|24494.15|24574.7|24494.7|24573.64|24493.64|10
1732980480000|2024-11-30 15:28:00|24574.62|24494.62|24572.76|24492.76|24574.67|24494.67|24572.76|24492.76|10
1732980490000|2024-11-30 15:28:10|24572.65|24492.65|24573.58|24493.58|24573.58|24493.58|24571.94|24491.94|9
1732980500000|2024-11-30 15:28:20|24573.22|24493.22|24570.94|24490.94|24573.22|24493.22|24570.77|24490.77|10
1732980510000|2024-11-30 15:28:30|24570.06|24490.06|24572.38|24492.38|24572.38|24492.38|24570.03|24490.03|10
1732980520000|2024-11-30 15:28:40|24572.32|24492.32|24574.26|24494.26|24574.26|24494.26|24572.32|24492.32|10
1732980530000|2024-11-30 15:28:50|24574.42|24494.42|24571.73|24491.73|24574.77|24494.77|24571.71|24491.71|10
1732980540000|2024-11-30 15:29:00|24572.01|24492.01|24570.63|24490.63|24572.01|24492.01|24570.08|24490.08|10
1732980550000|2024-11-30 15:29:10|24570.72|24490.72|24573.33|24493.33|24573.33|24493.33|24570.72|24490.72|10
1732980560000|2024-11-30 15:29:20|24573.32|24493.32|24577.81|24497.81|24577.81|24497.81|24573.32|24493.32|10
1732980570000|2024-11-30 15:29:30|24577.87|24497.87|24579.43|24499.43|24579.46|24499.46|24577.87|24497.87|10
1732980580000|2024-11-30 15:29:40|24579.87|24499.87|24580.06|24500.06|24581.32|24501.32|24579.87|24499.87|10
1732980590000|2024-11-30 15:29:50|24580.04|24500.04|24581.13|24501.13|24581.13|24501.13|24579.47|24499.47|10
1732980600000|2024-11-30 15:30:00|24581.94|24501.94|24585.34|24505.34|24586.72|24506.72|24581.94|24501.94|10
1732980610000|2024-11-30 15:30:10|24585.05|24505.05|24589.07|24509.07|24589.07|24509.07|24585.05|24505.05|10
1732980620000|2024-11-30 15:30:20|24589.18|24509.18|24588.94|24508.94|24589.61|24509.61|24588.47|24508.47|10
1732980630000|2024-11-30 15:30:30|24589.01|24509.01|24587.05|24507.05|24590.32|24510.32|24587.05|24507.05|10
1732980640000|2024-11-30 15:30:40|24587.06|24507.06|24587.05|24507.05|24587.42|24507.42|24586.27|24506.27|10
1732980650000|2024-11-30 15:30:50|24587.2|24507.2|24588.4|24508.4|24588.46|24508.46|24587.12|24507.12|10
1732980660000|2024-11-30 15:31:00|24587.64|24507.64|24587.68|24507.68|24588.06|24508.06|24586.38|24506.38|10
1732980670000|2024-11-30 15:31:10|24587.81|24507.81|24587.89|24507.89|24587.89|24507.89|24587.08|24507.08|9
1732980680000|2024-11-30 15:31:20|24588.2|24508.2|24588.18|24508.18|24588.37|24508.37|24587.53|24507.53|10
1732980690000|2024-11-30 15:31:30|24588.22|24508.22|24588.34|24508.34|24588.82|24508.82|24588.01|24508.01|10
1732980700000|2024-11-30 15:31:40|24588.7|24508.7|24590.8|24510.8|24591.12|24511.12|24588.7|24508.7|10
1732980710000|2024-11-30 15:31:50|24590.91|24510.91|24592.65|24512.65|24592.69|24512.69|24590.91|24510.91|10
1732980720000|2024-11-30 15:32:00|24592.28|24512.28|24592.3|24512.3|24592.43|24512.43|24591.81|24511.81|10
1732980730000|2024-11-30 15:32:10|24592.18|24512.18|24594.32|24514.32|24594.32|24514.32|24591.41|24511.41|10
1732980740000|2024-11-30 15:32:20|24594.61|24514.61|24594.69|24514.69|24596.18|24516.18|24594.61|24514.61|10
1732980750000|2024-11-30 15:32:30|24593.48|24513.48|24587.08|24507.08|24593.48|24513.48|24587.08|24507.08|10
1732980760000|2024-11-30 15:32:40|24586.74|24506.74|24580.63|24500.63|24586.74|24506.74|24580.49|24500.49|10
1732980770000|2024-11-30 15:32:50|24580.89|24500.89|24581|24501|24581.64|24501.64|24580.89|24500.89|10
1732980780000|2024-11-30 15:33:00|24580.44|24500.44|24575.5|24495.5|24580.44|24500.44|24575.42|24495.42|10
1732980790000|2024-11-30 15:33:10|24575.02|24495.02|24576|24496|24576.66|24496.66|24574.37|24494.37|9
1732980800000|2024-11-30 15:33:20|24576.19|24496.19|24576.99|24496.99|24576.99|24496.99|24575.17|24495.17|10
1732980810000|2024-11-30 15:33:30|24577.55|24497.55|24577.29|24497.29|24577.79|24497.79|24577.03|24497.03|9
1732980820000|2024-11-30 15:33:40|24577.98|24497.98|24579.36|24499.36|24580.78|24500.78|24577.98|24497.98|10
1732980830000|2024-11-30 15:33:50|24578.91|24498.91|24578.08|24498.08|24578.91|24498.91|24577.72|24497.72|10
1732980840000|2024-11-30 15:34:00|24577.74|24497.74|24581.72|24501.72|24582.14|24502.14|24577.65|24497.65|10
1732980850000|2024-11-30 15:34:10|24581.01|24501.01|24583.98|24503.98|24583.98|24503.98|24581.01|24501.01|10
1732980860000|2024-11-30 15:34:20|24583.92|24503.92|24580.75|24500.75|24584.1|24504.1|24580.75|24500.75|10
1732980870000|2024-11-30 15:34:30|24580.57|24500.57|24577.89|24497.89|24580.57|24500.57|24577.89|24497.89|10
1732980880000|2024-11-30 15:34:40|24577.8|24497.8|24579.13|24499.13|24579.13|24499.13|24576.8|24496.8|9
1732980890000|2024-11-30 15:34:50|24579.62|24499.62|24585.4|24505.4|24585.62|24505.62|24579.04|24499.04|9
1732980900000|2024-11-30 15:35:00|24585.42|24505.42|24588.85|24508.85|24588.85|24508.85|24585.18|24505.18|10
1732980910000|2024-11-30 15:35:10|24588.31|24508.31|24585.88|24505.88|24588.31|24508.31|24585.7|24505.7|10
1732980920000|2024-11-30 15:35:20|24586.31|24506.31|24587.56|24507.56|24587.56|24507.56|24586.18|24506.18|10
1732980930000|2024-11-30 15:35:30|24588.8|24508.8|24587.62|24507.62|24589.01|24509.01|24587.62|24507.62|10
1732980940000|2024-11-30 15:35:40|24587.59|24507.59|24588.27|24508.27|24588.65|24508.65|24587.4|24507.4|10
1732980950000|2024-11-30 15:35:50|24588.29|24508.29|24586.36|24506.36|24588.29|24508.29|24586.36|24506.36|10
1732980960000|2024-11-30 15:36:00|24586.37|24506.37|24587.47|24507.47|24587.47|24507.47|24586.23|24506.23|10
1732980970000|2024-11-30 15:36:10|24587.6|24507.6|24587.16|24507.16|24588.59|24508.59|24587.16|24507.16|10
1732980980000|2024-11-30 15:36:20|24587.05|24507.05|24587.81|24507.81|24587.81|24507.81|24585.75|24505.75|10
1732980990000|2024-11-30 15:36:30|24587.64|24507.64|24586.83|24506.83|24587.71|24507.71|24586.83|24506.83|10
1732981000000|2024-11-30 15:36:40|24587.07|24507.07|24589.03|24509.03|24589.03|24509.03|24586.96|24506.96|10
1732981010000|2024-11-30 15:36:50|24589|24509|24589.21|24509.21|24589.76|24509.76|24588.68|24508.68|10
1732981020000|2024-11-30 15:37:00|24585.35|24505.35|24581.81|24501.81|24585.43|24505.43|24581.81|24501.81|10
1732981030000|2024-11-30 15:37:10|24580.28|24500.28|24582.45|24502.45|24583.14|24503.14|24580.28|24500.28|9
1732981040000|2024-11-30 15:37:20|24582.4|24502.4|24582.83|24502.83|24582.86|24502.86|24581.26|24501.26|10
1732981050000|2024-11-30 15:37:30|24582.86|24502.86|24584.54|24504.54|24584.54|24504.54|24582.8|24502.8|10
1732981060000|2024-11-30 15:37:40|24584.66|24504.66|24584.66|24504.66|24584.66|24504.66|24584.17|24504.17|10
1732981070000|2024-11-30 15:37:50|24584.49|24504.49|24584.57|24504.57|24584.67|24504.67|24584.45|24504.45|10
1732981080000|2024-11-30 15:38:00|24584.58|24504.58|24583.78|24503.78|24584.91|24504.91|24583.78|24503.78|10
1732981090000|2024-11-30 15:38:10|24584.24|24504.24|24585.88|24505.88|24586.37|24506.37|24584.24|24504.24|10
1732981100000|2024-11-30 15:38:20|24585.87|24505.87|24585.95|24505.95|24586.29|24506.29|24585.82|24505.82|10
1732981110000|2024-11-30 15:38:30|24585.98|24505.98|24584.9|24504.9|24586.37|24506.37|24584.9|24504.9|10
1732981120000|2024-11-30 15:38:40|24584.89|24504.89|24587.34|24507.34|24587.34|24507.34|24584.89|24504.89|10
1732981130000|2024-11-30 15:38:50|24587.78|24507.78|24589.59|24509.59|24589.95|24509.95|24587.78|24507.78|10
1732981140000|2024-11-30 15:39:00|24589.41|24509.41|24588.89|24508.89|24589.72|24509.72|24588.89|24508.89|10
1732981150000|2024-11-30 15:39:10|24588.6|24508.6|24589.5|24509.5|24589.68|24509.68|24588.4|24508.4|9
1732981160000|2024-11-30 15:39:20|24589.51|24509.51|24590.57|24510.57|24590.57|24510.57|24589.4|24509.4|10
1732981170000|2024-11-30 15:39:30|24589.85|24509.85|24586.85|24506.85|24589.85|24509.85|24586.85|24506.85|10
1732981180000|2024-11-30 15:39:40|24586.04|24506.04|24583.48|24503.48|24586.07|24506.07|24583.48|24503.48|10
1732981190000|2024-11-30 15:39:50|24583.29|24503.29|24580.81|24500.81|24583.29|24503.29|24580.81|24500.81|10
1732981200000|2024-11-30 15:40:00|24581.08|24501.08|24581.31|24501.31|24582.4|24502.4|24581.08|24501.08|10
1732981210000|2024-11-30 15:40:10|24581.52|24501.52|24581.47|24501.47|24582.66|24502.66|24581.24|24501.24|10
1732981220000|2024-11-30 15:40:20|24581.76|24501.76|24583.49|24503.49|24583.49|24503.49|24581.76|24501.76|10
1732981230000|2024-11-30 15:40:30|24583.52|24503.52|24580.6|24500.6|24583.52|24503.52|24580.46|24500.46|10
1732981240000|2024-11-30 15:40:40|24580.53|24500.53|24579.82|24499.82|24580.75|24500.75|24579.45|24499.45|10
1732981250000|2024-11-30 15:40:50|24579.85|24499.85|24581.24|24501.24|24581.24|24501.24|24579.82|24499.82|9
1732981260000|2024-11-30 15:41:00|24581.08|24501.08|24577.45|24497.45|24582.96|24502.96|24577.45|24497.45|10
1732981270000|2024-11-30 15:41:10|24577.62|24497.62|24581.18|24501.18|24581.18|24501.18|24577.62|24497.62|10
1732981280000|2024-11-30 15:41:20|24581.38|24501.38|24580.5|24500.5|24582.27|24502.27|24580.5|24500.5|10
1732981290000|2024-11-30 15:41:30|24580.02|24500.02|24579.54|24499.54|24580.02|24500.02|24579.51|24499.51|10
1732981300000|2024-11-30 15:41:40|24579.63|24499.63|24579.2|24499.2|24579.88|24499.88|24579.2|24499.2|8
1732981310000|2024-11-30 15:41:50|24579.31|24499.31|24578.67|24498.67|24579.32|24499.32|24578.32|24498.32|10
1732981320000|2024-11-30 15:42:00|24578.7|24498.7|24584.67|24504.67|24584.67|24504.67|24578.7|24498.7|10
1732981330000|2024-11-30 15:42:10|24585.27|24505.27|24586.13|24506.13|24586.55|24506.55|24584.88|24504.88|10
1732981340000|2024-11-30 15:42:20|24586.2|24506.2|24586.12|24506.12|24586.57|24506.57|24586.03|24506.03|10
1732981350000|2024-11-30 15:42:30|24586.06|24506.06|24585.18|24505.18|24586.07|24506.07|24585.18|24505.18|9
1732981360000|2024-11-30 15:42:40|24585.61|24505.61|24585.71|24505.71|24586.36|24506.36|24585.61|24505.61|10
1732981370000|2024-11-30 15:42:50|24585.96|24505.96|24583.85|24503.85|24585.96|24505.96|24583.85|24503.85|9
1732981380000|2024-11-30 15:43:00|24583.55|24503.55|24579.9|24499.9|24583.82|24503.82|24579.9|24499.9|10
1732981390000|2024-11-30 15:43:10|24579.71|24499.71|24579.37|24499.37|24579.77|24499.77|24579|24499|10
1732981400000|2024-11-30 15:43:20|24579.42|24499.42|24576.96|24496.96|24579.42|24499.42|24576.78|24496.78|10
1732981410000|2024-11-30 15:43:30|24577.25|24497.25|24577.52|24497.52|24577.91|24497.91|24576.83|24496.83|10
1732981420000|2024-11-30 15:43:40|24577.82|24497.82|24579.42|24499.42|24579.42|24499.42|24577.82|24497.82|10
1732981430000|2024-11-30 15:43:50|24579.91|24499.91|24581.27|24501.27|24581.67|24501.67|24579.91|24499.91|10
1732981440000|2024-11-30 15:44:00|24581.16|24501.16|24578.08|24498.08|24581.47|24501.47|24578.08|24498.08|10
1732981450000|2024-11-30 15:44:10|24578.15|24498.15|24578.71|24498.71|24579.9|24499.9|24578.09|24498.09|10
1732981460000|2024-11-30 15:44:20|24578.35|24498.35|24576.02|24496.02|24578.35|24498.35|24575.99|24495.99|10
1732981470000|2024-11-30 15:44:30|24576.08|24496.08|24575.74|24495.74|24576.75|24496.75|24575.74|24495.74|10
1732981480000|2024-11-30 15:44:40|24575.21|24495.21|24574.86|24494.86|24575.21|24495.21|24574.43|24494.43|10
1732981490000|2024-11-30 15:44:50|24574.73|24494.73|24573.06|24493.06|24574.73|24494.73|24573.06|24493.06|10
1732981500000|2024-11-30 15:45:00|24572.71|24492.71|24572.88|24492.88|24572.88|24492.88|24571.77|24491.77|10
1732981510000|2024-11-30 15:45:10|24573.34|24493.34|24572.53|24492.53|24574.16|24494.16|24572.53|24492.53|10
1732981520000|2024-11-30 15:45:20|24572.06|24492.06|24566.96|24486.96|24572.06|24492.06|24566.96|24486.96|10
1732981530000|2024-11-30 15:45:30|24566.26|24486.26|24567.72|24487.72|24567.72|24487.72|24565.77|24485.77|10
1732981540000|2024-11-30 15:45:40|24569.04|24489.04|24573.52|24493.52|24573.52|24493.52|24569.04|24489.04|10
1732981550000|2024-11-30 15:45:50|24573.94|24493.94|24575.05|24495.05|24575.15|24495.15|24573.94|24493.94|10
1732981560000|2024-11-30 15:46:00|24575.34|24495.34|24587.79|24507.79|24587.79|24507.79|24575.34|24495.34|10
1732981570000|2024-11-30 15:46:10|24587.7|24507.7|24589|24509|24589|24509|24587.55|24507.55|10
1732981580000|2024-11-30 15:46:20|24589.26|24509.26|24589.21|24509.21|24590.16|24510.16|24588.94|24508.94|9
1732981590000|2024-11-30 15:46:30|24589.32|24509.32|24586.22|24506.22|24589.52|24509.52|24586.22|24506.22|10
1732981600000|2024-11-30 15:46:40|24586.13|24506.13|24586.08|24506.08|24586.89|24506.89|24585.36|24505.36|10
1732981610000|2024-11-30 15:46:50|24585.98|24505.98|24587|24507|24587|24507|24585.7|24505.7|9
1732981620000|2024-11-30 15:47:00|24587.18|24507.18|24587.43|24507.43|24588.55|24508.55|24587.18|24507.18|10
1732981630000|2024-11-30 15:47:10|24586.94|24506.94|24586.84|24506.84|24587.19|24507.19|24586.21|24506.21|9
1732981640000|2024-11-30 15:47:20|24587.31|24507.31|24587.98|24507.98|24587.98|24507.98|24586.24|24506.24|10
1732981650000|2024-11-30 15:47:30|24588.02|24508.02|24588.51|24508.51|24589.67|24509.67|24588.02|24508.02|10
1732981660000|2024-11-30 15:47:40|24588.69|24508.69|24589.56|24509.56|24589.56|24509.56|24588.53|24508.53|9
1732981670000|2024-11-30 15:47:50|24590.01|24510.01|24590.43|24510.43|24590.82|24510.82|24590.01|24510.01|10
1732981680000|2024-11-30 15:48:00|24590.62|24510.62|24592.51|24512.51|24592.81|24512.81|24590.62|24510.62|10
1732981690000|2024-11-30 15:48:10|24592.15|24512.15|24598.72|24518.72|24598.72|24518.72|24592.15|24512.15|10
1732981700000|2024-11-30 15:48:20|24598.82|24518.82|24601.84|24521.84|24601.84|24521.84|24598.82|24518.82|10
1732981710000|2024-11-30 15:48:30|24601.93|24521.93|24604.49|24524.49|24604.49|24524.49|24601.93|24521.93|9
1732981720000|2024-11-30 15:48:40|24604.87|24524.87|24609.33|24529.33|24609.33|24529.33|24604.87|24524.87|10
1732981730000|2024-11-30 15:48:50|24609.47|24529.47|24610.4|24530.4|24610.49|24530.49|24609.2|24529.2|9
1732981740000|2024-11-30 15:49:00|24610.64|24530.64|24611.05|24531.05|24611.48|24531.48|24610.45|24530.45|10
1732981750000|2024-11-30 15:49:10|24611.22|24531.22|24612.79|24532.79|24613.71|24533.71|24611.22|24531.22|9
1732981760000|2024-11-30 15:49:20|24612.85|24532.85|24618.49|24538.49|24618.49|24538.49|24612.85|24532.85|10
1732981770000|2024-11-30 15:49:30|24618.67|24538.67|24621.92|24541.92|24621.92|24541.92|24618.67|24538.67|9
1732981780000|2024-11-30 15:49:40|24622.46|24542.46|24622.02|24542.02|24622.46|24542.46|24621.83|24541.83|9
1732981790000|2024-11-30 15:49:50|24622.05|24542.05|24622.72|24542.72|24622.72|24542.72|24621.46|24541.46|9
1732981800000|2024-11-30 15:50:00|24623.07|24543.07|24624.2|24544.2|24624.5|24544.5|24622.57|24542.57|10
1732981810000|2024-11-30 15:50:10|24624.07|24544.07|24620.08|24540.08|24624.07|24544.07|24620.08|24540.08|10
1732981820000|2024-11-30 15:50:20|24619.87|24539.87|24618.45|24538.45|24619.91|24539.91|24618.45|24538.45|10
1732981830000|2024-11-30 15:50:30|24622.6|24542.6|24629.62|24549.62|24630|24550|24622.6|24542.6|9
1732981840000|2024-11-30 15:50:40|24629.23|24549.23|24627.02|24547.02|24629.23|24549.23|24627.02|24547.02|9
1732981850000|2024-11-30 15:50:50|24626.93|24546.93|24624.62|24544.62|24626.93|24546.93|24624.62|24544.62|10
1732981860000|2024-11-30 15:51:00|24624.23|24544.23|24625.06|24545.06|24626.22|24546.22|24624.23|24544.23|10
1732981870000|2024-11-30 15:51:10|24623.6|24543.6|24626.67|24546.67|24626.67|24546.67|24623.6|24543.6|9
1732981880000|2024-11-30 15:51:20|24626.65|24546.65|24625.5|24545.5|24627.6|24547.6|24625.31|24545.31|10
1732981890000|2024-11-30 15:51:30|24625.55|24545.55|24624.59|24544.59|24625.55|24545.55|24624.53|24544.53|10
1732981900000|2024-11-30 15:51:40|24624.5|24544.5|24625.28|24545.28|24625.28|24545.28|24623.91|24543.91|10
1732981910000|2024-11-30 15:51:50|24625.3|24545.3|24625|24545|24625.9|24545.9|24624.88|24544.88|10
1732981920000|2024-11-30 15:52:00|24625.1|24545.1|24624.58|24544.58|24625.12|24545.12|24624.41|24544.41|10
1732981930000|2024-11-30 15:52:10|24624.44|24544.44|24623.94|24543.94|24624.44|24544.44|24623.03|24543.03|10
1732981940000|2024-11-30 15:52:20|24624.25|24544.25|24626.61|24546.61|24626.61|24546.61|24623.94|24543.94|10
1732981950000|2024-11-30 15:52:30|24626.68|24546.68|24627.67|24547.67|24627.69|24547.69|24626.68|24546.68|10
1732981960000|2024-11-30 15:52:40|24627.62|24547.62|24628.65|24548.65|24628.92|24548.92|24627.62|24547.62|9
1732981970000|2024-11-30 15:52:50|24628.97|24548.97|24628.26|24548.26|24628.97|24548.97|24628.21|24548.21|10
1732981980000|2024-11-30 15:53:00|24628.19|24548.19|24629.58|24549.58|24629.58|24549.58|24628.08|24548.08|9
1732981990000|2024-11-30 15:53:10|24629.97|24549.97|24632|24552|24632.44|24552.44|24629.82|24549.82|10
1732982000000|2024-11-30 15:53:20|24632.2|24552.2|24628.18|24548.18|24632.2|24552.2|24627.95|24547.95|9
1732982010000|2024-11-30 15:53:30|24628.21|24548.21|24623.22|24543.22|24628.27|24548.27|24622.98|24542.98|10
1732982020000|2024-11-30 15:53:40|24623.2|24543.2|24625.76|24545.76|24625.76|24545.76|24623.18|24543.18|9
1732982030000|2024-11-30 15:53:50|24627.82|24547.82|24627.55|24547.55|24628.24|24548.24|24627.35|24547.35|10
1732982040000|2024-11-30 15:54:00|24627.46|24547.46|24627.07|24547.07|24627.5|24547.5|24626.55|24546.55|10
1732982050000|2024-11-30 15:54:10|24627|24547|24627.99|24547.99|24628.39|24548.39|24627|24547|9
1732982060000|2024-11-30 15:54:20|24628.03|24548.03|24630.77|24550.77|24630.77|24550.77|24628.03|24548.03|10
1732982070000|2024-11-30 15:54:30|24631.1|24551.1|24634.77|24554.77|24634.77|24554.77|24630.93|24550.93|9
1732982080000|2024-11-30 15:54:40|24634.81|24554.81|24632.16|24552.16|24634.81|24554.81|24632.16|24552.16|10
1732982090000|2024-11-30 15:54:50|24632.1|24552.1|24634.02|24554.02|24634.02|24554.02|24631.58|24551.58|9
1732982100000|2024-11-30 15:55:00|24634.28|24554.28|24637.14|24557.14|24637.14|24557.14|24633.76|24553.76|9
1732982110000|2024-11-30 15:55:10|24637.81|24557.81|24638.61|24558.61|24638.61|24558.61|24637.81|24557.81|10
1732982120000|2024-11-30 15:55:20|24638.68|24558.68|24640.56|24560.56|24640.87|24560.87|24638.68|24558.68|10
1732982130000|2024-11-30 15:55:30|24639.88|24559.88|24639.35|24559.35|24640|24560|24638.07|24558.07|10
1732982140000|2024-11-30 15:55:40|24639.41|24559.41|24637.26|24557.26|24639.41|24559.41|24637.26|24557.26|10
1732982150000|2024-11-30 15:55:50|24637.09|24557.09|24640.81|24560.81|24640.81|24560.81|24637.09|24557.09|10
1732982160000|2024-11-30 15:56:00|24640.84|24560.84|24640.3|24560.3|24640.84|24560.84|24640.2|24560.2|8
1732982170000|2024-11-30 15:56:10|24640.09|24560.09|24639.23|24559.23|24640.09|24560.09|24639.23|24559.23|8
1732982180000|2024-11-30 15:56:20|24639.07|24559.07|24636.47|24556.47|24639.07|24559.07|24636.18|24556.18|10
1732982190000|2024-11-30 15:56:30|24636.31|24556.31|24634.28|24554.28|24636.31|24556.31|24634.28|24554.28|10
1732982200000|2024-11-30 15:56:40|24634.24|24554.24|24633.36|24553.36|24634.6|24554.6|24633.36|24553.36|9
1732982210000|2024-11-30 15:56:50|24632.22|24552.22|24631.6|24551.6|24632.22|24552.22|24631.09|24551.09|10
1732982220000|2024-11-30 15:57:00|24632.13|24552.13|24635.99|24555.99|24635.99|24555.99|24632.02|24552.02|10
1732982230000|2024-11-30 15:57:10|24635.05|24555.05|24634.6|24554.6|24635.12|24555.12|24634.56|24554.56|10
1732982240000|2024-11-30 15:57:20|24634.55|24554.55|24628.04|24548.04|24634.55|24554.55|24627.67|24547.67|10
1732982250000|2024-11-30 15:57:30|24628.86|24548.86|24628.64|24548.64|24629.53|24549.53|24628.64|24548.64|9
1732982260000|2024-11-30 15:57:40|24628.67|24548.67|24629.8|24549.8|24629.8|24549.8|24628.33|24548.33|10
1732982270000|2024-11-30 15:57:50|24629.83|24549.83|24630.28|24550.28|24630.28|24550.28|24629.67|24549.67|10
1732982280000|2024-11-30 15:58:00|24630.06|24550.06|24629.78|24549.78|24630.55|24550.55|24629.56|24549.56|10
1732982290000|2024-11-30 15:58:10|24629.82|24549.82|24630.13|24550.13|24630.24|24550.24|24629.6|24549.6|10
1732982300000|2024-11-30 15:58:20|24630.08|24550.08|24628.79|24548.79|24630.12|24550.12|24628.79|24548.79|7
1732982310000|2024-11-30 15:58:30|24628.67|24548.67|24622.86|24542.86|24628.67|24548.67|24622.86|24542.86|10
1732982320000|2024-11-30 15:58:40|24622.66|24542.66|24624.16|24544.16|24624.16|24544.16|24621.78|24541.78|10
1732982330000|2024-11-30 15:58:50|24624.13|24544.13|24624.95|24544.95|24625.09|24545.09|24624|24544|9
1732982340000|2024-11-30 15:59:00|24625.01|24545.01|24625.91|24545.91|24625.93|24545.93|24625.01|24545.01|10
1732982350000|2024-11-30 15:59:10|24625.92|24545.92|24625.62|24545.62|24625.92|24545.92|24625.37|24545.37|10
1732982360000|2024-11-30 15:59:20|24625.72|24545.72|24623.87|24543.87|24625.79|24545.79|24623.87|24543.87|9
1732982370000|2024-11-30 15:59:30|24622.93|24542.93|24621.04|24541.04|24622.93|24542.93|24621.04|24541.04|9
1732982380000|2024-11-30 15:59:40|24620.07|24540.07|24619.18|24539.18|24620.07|24540.07|24618.91|24538.91|9
1732982390000|2024-11-30 15:59:50|24618.94|24538.94|24617.68|24537.68|24618.94|24538.94|24617.55|24537.55|9
1732982400000|2024-11-30 16:00:00|24615.77|24535.77|24614.64|24534.64|24616.48|24536.48|24614.64|24534.64|10
1732982410000|2024-11-30 16:00:10|24614.45|24534.45|24615.71|24535.71|24615.82|24535.82|24614.45|24534.45|10
1732982420000|2024-11-30 16:00:20|24615.41|24535.41|24616.6|24536.6|24616.6|24536.6|24615.4|24535.4|10
1732982430000|2024-11-30 16:00:30|24617.38|24537.38|24625.52|24545.52|24626.06|24546.06|24616.75|24536.75|10
1732982440000|2024-11-30 16:00:40|24625.5|24545.5|24620.59|24540.59|24625.79|24545.79|24620.59|24540.59|9
1732982450000|2024-11-30 16:00:50|24620.49|24540.49|24620.68|24540.68|24622.08|24542.08|24620.29|24540.29|10
1732982460000|2024-11-30 16:01:00|24620.69|24540.69|24619.99|24539.99|24621.11|24541.11|24619.96|24539.96|10
1732982470000|2024-11-30 16:01:10|24619.84|24539.84|24618.37|24538.37|24620|24540|24617.67|24537.67|10
1732982480000|2024-11-30 16:01:20|24618.72|24538.72|24618.86|24538.86|24620.23|24540.23|24618.48|24538.48|10
1732982490000|2024-11-30 16:01:30|24616.97|24536.97|24616.65|24536.65|24617.85|24537.85|24616.63|24536.63|9
1732982500000|2024-11-30 16:01:40|24617.03|24537.03|24619.02|24539.02|24619.02|24539.02|24617.03|24537.03|10
1732982510000|2024-11-30 16:01:50|24619.44|24539.44|24624.66|24544.66|24625.29|24545.29|24619.33|24539.33|10
1732982520000|2024-11-30 16:02:00|24624.25|24544.25|24628.19|24548.19|24628.19|24548.19|24624.21|24544.21|10
1732982530000|2024-11-30 16:02:10|24629.13|24549.13|24626.75|24546.75|24629.67|24549.67|24626.75|24546.75|10
1732982540000|2024-11-30 16:02:20|24626.27|24546.27|24623.96|24543.96|24626.27|24546.27|24623.96|24543.96|10
1732982550000|2024-11-30 16:02:30|24623.92|24543.92|24616.47|24536.47|24623.92|24543.92|24616.47|24536.47|10
1732982560000|2024-11-30 16:02:40|24616.07|24536.07|24618.38|24538.38|24619.47|24539.47|24616.07|24536.07|10
1732982570000|2024-11-30 16:02:50|24618.77|24538.77|24620.88|24540.88|24620.88|24540.88|24618.77|24538.77|9
1732982580000|2024-11-30 16:03:00|24620.69|24540.69|24623.61|24543.61|24623.61|24543.61|24620.13|24540.13|10
1732982590000|2024-11-30 16:03:10|24623.64|24543.64|24626.2|24546.2|24626.2|24546.2|24623.64|24543.64|10
1732982600000|2024-11-30 16:03:20|24626.24|24546.24|24628.65|24548.65|24628.96|24548.96|24626.24|24546.24|10
1732982610000|2024-11-30 16:03:30|24628.87|24548.87|24630.13|24550.13|24630.5|24550.5|24628.87|24548.87|10
1732982620000|2024-11-30 16:03:40|24630.19|24550.19|24631|24551|24631|24551|24630.19|24550.19|9
1732982630000|2024-11-30 16:03:50|24631.02|24551.02|24632.05|24552.05|24632.05|24552.05|24630.75|24550.75|10
1732982640000|2024-11-30 16:04:00|24632.2|24552.2|24631.12|24551.12|24632.54|24552.54|24631.12|24551.12|9
1732982650000|2024-11-30 16:04:10|24630.87|24550.87|24630.41|24550.41|24630.91|24550.91|24630.41|24550.41|10
1732982660000|2024-11-30 16:04:20|24625.66|24545.66|24623.63|24543.63|24625.92|24545.92|24623.48|24543.48|10
1732982670000|2024-11-30 16:04:30|24623.61|24543.61|24625.35|24545.35|24625.42|24545.42|24623.61|24543.61|10
1732982680000|2024-11-30 16:04:40|24625.11|24545.11|24625.48|24545.48|24625.87|24545.87|24625.11|24545.11|9
1732982690000|2024-11-30 16:04:50|24624.92|24544.92|24624.63|24544.63|24625.47|24545.47|24624.63|24544.63|10
1732982700000|2024-11-30 16:05:00|24624.99|24544.99|24628.25|24548.25|24628.25|24548.25|24624.85|24544.85|10
1732982710000|2024-11-30 16:05:10|24628.3|24548.3|24630.86|24550.86|24630.86|24550.86|24627.2|24547.2|10
1732982720000|2024-11-30 16:05:20|24631.03|24551.03|24636.08|24556.08|24636.08|24556.08|24631.03|24551.03|9
1732982730000|2024-11-30 16:05:30|24636.55|24556.55|24639.23|24559.23|24639.46|24559.46|24636.55|24556.55|10
1732982740000|2024-11-30 16:05:40|24639.7|24559.7|24630.52|24550.52|24640.94|24560.94|24626.88|24546.88|10
1732982750000|2024-11-30 16:05:50|24630.55|24550.55|24632.25|24552.25|24632.27|24552.27|24630.55|24550.55|10
1732982760000|2024-11-30 16:06:00|24631.68|24551.68|24632.03|24552.03|24632.69|24552.69|24631.6|24551.6|10
1732982770000|2024-11-30 16:06:10|24631.22|24551.22|24633.7|24553.7|24635.18|24555.18|24630.44|24550.44|10
1732982780000|2024-11-30 16:06:20|24633.86|24553.86|24655.13|24575.13|24655.13|24575.13|24633.86|24553.86|9
1732982790000|2024-11-30 16:06:30|24655.83|24575.83|24657.02|24577.02|24657.12|24577.12|24655.61|24575.61|10
1732982800000|2024-11-30 16:06:40|24656.83|24576.83|24657.49|24577.49|24657.63|24577.63|24656.81|24576.81|10
1732982810000|2024-11-30 16:06:50|24656.34|24576.34|24643.23|24563.23|24656.34|24576.34|24643.23|24563.23|10
1732982820000|2024-11-30 16:07:00|24643.03|24563.03|24644.72|24564.72|24644.72|24564.72|24642.91|24562.91|10
1732982830000|2024-11-30 16:07:10|24644.66|24564.66|24644.12|24564.12|24645.61|24565.61|24644.08|24564.08|10
1732982840000|2024-11-30 16:07:20|24645.04|24565.04|24645|24565|24646.01|24566.01|24644.9|24564.9|10
1732982850000|2024-11-30 16:07:30|24644.65|24564.65|24640.55|24560.55|24644.67|24564.67|24640.55|24560.55|10
1732982860000|2024-11-30 16:07:40|24640.44|24560.44|24640.9|24560.9|24641.06|24561.06|24640.44|24560.44|10
1732982870000|2024-11-30 16:07:50|24640.86|24560.86|24640.44|24560.44|24640.88|24560.88|24640.22|24560.22|9
1732982880000|2024-11-30 16:08:00|24639.71|24559.71|24640.44|24560.44|24640.66|24560.66|24639.71|24559.71|10
1732982890000|2024-11-30 16:08:10|24639.69|24559.69|24637.48|24557.48|24639.69|24559.69|24637.15|24557.15|10
1732982900000|2024-11-30 16:08:20|24637.27|24557.27|24636.5|24556.5|24637.51|24557.51|24635.55|24555.55|10
1732982910000|2024-11-30 16:08:30|24636.99|24556.99|24635.15|24555.15|24637.16|24557.16|24635.15|24555.15|10
1732982920000|2024-11-30 16:08:40|24634.79|24554.79|24635.88|24555.88|24635.88|24555.88|24634.23|24554.23|10
1732982930000|2024-11-30 16:08:50|24635.94|24555.94|24637.36|24557.36|24637.36|24557.36|24635.91|24555.91|10
1732982940000|2024-11-30 16:09:00|24637.63|24557.63|24639.78|24559.78|24640.03|24560.03|24637.63|24557.63|10
1732982950000|2024-11-30 16:09:10|24639.61|24559.61|24640.48|24560.48|24640.83|24560.83|24639.57|24559.57|10
1732982960000|2024-11-30 16:09:20|24640.63|24560.63|24640.72|24560.72|24641.21|24561.21|24640.63|24560.63|10
1732982970000|2024-11-30 16:09:30|24640.66|24560.66|24640.72|24560.72|24640.89|24560.89|24640.28|24560.28|10
1732982980000|2024-11-30 16:09:40|24640.32|24560.32|24637.05|24557.05|24640.32|24560.32|24637.05|24557.05|10
1732982990000|2024-11-30 16:09:50|24637.04|24557.04|24646.86|24566.86|24646.86|24566.86|24636.23|24556.23|10
1732983000000|2024-11-30 16:10:00|24646.79|24566.79|24643.37|24563.37|24646.79|24566.79|24643.37|24563.37|10
1732983010000|2024-11-30 16:10:10|24643.23|24563.23|24642.58|24562.58|24643.3|24563.3|24642.37|24562.37|10
1732983020000|2024-11-30 16:10:20|24643.32|24563.32|24647.19|24567.19|24647.19|24567.19|24643.32|24563.32|10
1732983030000|2024-11-30 16:10:30|24648.08|24568.08|24650.69|24570.69|24650.98|24570.98|24648.08|24568.08|10
1732983040000|2024-11-30 16:10:40|24650.84|24570.84|24653.42|24573.42|24653.98|24573.98|24650.84|24570.84|10
1732983050000|2024-11-30 16:10:50|24653.06|24573.06|24652.4|24572.4|24653.31|24573.31|24651.59|24571.59|10
1732983060000|2024-11-30 16:11:00|24652.05|24572.05|24654.36|24574.36|24655.1|24575.1|24651.65|24571.65|10
1732983070000|2024-11-30 16:11:10|24655.05|24575.05|24653.08|24573.08|24655.16|24575.16|24653.08|24573.08|10
1732983080000|2024-11-30 16:11:20|24653.39|24573.39|24652.83|24572.83|24653.51|24573.51|24652.45|24572.45|10
1732983090000|2024-11-30 16:11:30|24652.84|24572.84|24650.13|24570.13|24652.86|24572.86|24649.1|24569.1|10
1732983100000|2024-11-30 16:11:40|24650.05|24570.05|24649.54|24569.54|24650.05|24570.05|24648.51|24568.51|10
1732983110000|2024-11-30 16:11:50|24649.46|24569.46|24644.22|24564.22|24649.46|24569.46|24644.22|24564.22|10
1732983120000|2024-11-30 16:12:00|24643.57|24563.57|24641.62|24561.62|24643.57|24563.57|24641.62|24561.62|9
1732983130000|2024-11-30 16:12:10|24640.33|24560.33|24640.01|24560.01|24640.87|24560.87|24640.01|24560.01|10
1732983140000|2024-11-30 16:12:20|24639.97|24559.97|24635.58|24555.58|24639.97|24559.97|24635.58|24555.58|10
1732983150000|2024-11-30 16:12:30|24634.28|24554.28|24628.82|24548.82|24634.28|24554.28|24628.78|24548.78|10
1732983160000|2024-11-30 16:12:40|24627.88|24547.88|24620.3|24540.3|24627.88|24547.88|24620.3|24540.3|10
1732983170000|2024-11-30 16:12:50|24620.38|24540.38|24622.26|24542.26|24622.26|24542.26|24620.28|24540.28|10
1732983180000|2024-11-30 16:13:00|24622.5|24542.5|24619.68|24539.68|24622.5|24542.5|24619.68|24539.68|10
1732983190000|2024-11-30 16:13:10|24619.85|24539.85|24617.22|24537.22|24620.03|24540.03|24617.1|24537.1|10
1732983200000|2024-11-30 16:13:20|24618.18|24538.18|24617.14|24537.14|24618.39|24538.39|24617.14|24537.14|10
1732983210000|2024-11-30 16:13:30|24617.37|24537.37|24617.49|24537.49|24618.66|24538.66|24617.31|24537.31|9
1732983220000|2024-11-30 16:13:40|24617.29|24537.29|24619.43|24539.43|24619.69|24539.69|24617.29|24537.29|10
1732983230000|2024-11-30 16:13:50|24618.64|24538.64|24619.52|24539.52|24619.52|24539.52|24618.64|24538.64|9
1732983240000|2024-11-30 16:14:00|24619.51|24539.51|24619.84|24539.84|24621.13|24541.13|24619.51|24539.51|10
1732983250000|2024-11-30 16:14:10|24619.52|24539.52|24617.8|24537.8|24619.52|24539.52|24617.8|24537.8|10
1732983260000|2024-11-30 16:14:20|24617.55|24537.55|24614|24534|24617.55|24537.55|24614|24534|10
1732983270000|2024-11-30 16:14:30|24613.84|24533.84|24609.57|24529.57|24613.84|24533.84|24609.5|24529.5|10
1732983280000|2024-11-30 16:14:40|24610.16|24530.16|24608.92|24528.92|24610.16|24530.16|24608.66|24528.66|10
1732983290000|2024-11-30 16:14:50|24609|24529|24607.15|24527.15|24609.03|24529.03|24607.15|24527.15|9
1732983300000|2024-11-30 16:15:00|24607.22|24527.22|24600.09|24520.09|24607.22|24527.22|24600.09|24520.09|10
1732983310000|2024-11-30 16:15:10|24598.55|24518.55|24592.56|24512.56|24598.55|24518.55|24592.56|24512.56|10
1732983320000|2024-11-30 16:15:20|24593.09|24513.09|24592.06|24512.06|24595.62|24515.62|24592.06|24512.06|10
1732983330000|2024-11-30 16:15:30|24589.64|24509.64|24585.55|24505.55|24590.21|24510.21|24585.55|24505.55|10
1732983340000|2024-11-30 16:15:40|24585.27|24505.27|24581.56|24501.56|24585.27|24505.27|24581.56|24501.56|10
1732983350000|2024-11-30 16:15:50|24581.16|24501.16|24577.93|24497.93|24581.16|24501.16|24577.7|24497.7|10
1732983360000|2024-11-30 16:16:00|24577.87|24497.87|24580.22|24500.22|24580.55|24500.55|24577.87|24497.87|10
1732983370000|2024-11-30 16:16:10|24580.56|24500.56|24578.05|24498.05|24581.99|24501.99|24577.52|24497.52|9
1732983380000|2024-11-30 16:16:20|24578.37|24498.37|24577.48|24497.48|24578.64|24498.64|24577.48|24497.48|9
1732983390000|2024-11-30 16:16:30|24576.75|24496.75|24575.3|24495.3|24576.75|24496.75|24575.3|24495.3|10
1732983400000|2024-11-30 16:16:40|24575.29|24495.29|24573.71|24493.71|24575.29|24495.29|24573.71|24493.71|10
1732983410000|2024-11-30 16:16:50|24573.75|24493.75|24575.86|24495.86|24575.86|24495.86|24573.51|24493.51|9
1732983420000|2024-11-30 16:17:00|24575.97|24495.97|24578.75|24498.75|24578.75|24498.75|24575.67|24495.67|10
1732983430000|2024-11-30 16:17:10|24579.04|24499.04|24570.05|24490.05|24579.04|24499.04|24569.74|24489.74|10
1732983440000|2024-11-30 16:17:20|24570.24|24490.24|24575.34|24495.34|24575.34|24495.34|24570.24|24490.24|10
1732983450000|2024-11-30 16:17:30|24575.29|24495.29|24575.71|24495.71|24576.4|24496.4|24575.29|24495.29|9
1732983460000|2024-11-30 16:17:40|24575.16|24495.16|24571.57|24491.57|24575.16|24495.16|24571.57|24491.57|10
1732983470000|2024-11-30 16:17:50|24571.59|24491.59|24574.54|24494.54|24575.98|24495.98|24571.59|24491.59|10
1732983480000|2024-11-30 16:18:00|24574.77|24494.77|24572.68|24492.68|24574.87|24494.87|24572.11|24492.11|9
1732983490000|2024-11-30 16:18:10|24573.2|24493.2|24570.73|24490.73|24573.2|24493.2|24570.57|24490.57|10
1732983500000|2024-11-30 16:18:20|24570.18|24490.18|24569.84|24489.84|24570.18|24490.18|24569.44|24489.44|10
1732983510000|2024-11-30 16:18:30|24569.8|24489.8|24568.05|24488.05|24569.8|24489.8|24567.29|24487.29|9
1732983520000|2024-11-30 16:18:40|24567.98|24487.98|24563.6|24483.6|24567.98|24487.98|24563.6|24483.6|10
1732983530000|2024-11-30 16:18:50|24563.58|24483.58|24565.29|24485.29|24565.29|24485.29|24562.77|24482.77|10
1732983540000|2024-11-30 16:19:00|24565.5|24485.5|24574.9|24494.9|24574.9|24494.9|24565.5|24485.5|10
1732983550000|2024-11-30 16:19:10|24574.81|24494.81|24573.31|24493.31|24575.99|24495.99|24573.31|24493.31|10
1732983560000|2024-11-30 16:19:20|24573.15|24493.15|24571.97|24491.97|24573.15|24493.15|24571.97|24491.97|9
1732983570000|2024-11-30 16:19:30|24572.01|24492.01|24570.04|24490.04|24572.01|24492.01|24570.04|24490.04|10
1732983580000|2024-11-30 16:19:40|24569.96|24489.96|24572.71|24492.71|24572.71|24492.71|24569.63|24489.63|10
1732983590000|2024-11-30 16:19:50|24573.32|24493.32|24574.02|24494.02|24574.19|24494.19|24573.32|24493.32|10
1732983600000|2024-11-30 16:20:00|24574.82|24494.82|24574.99|24494.99|24575.53|24495.53|24574.45|24494.45|8
1732983610000|2024-11-30 16:20:10|24574.92|24494.92|24576.54|24496.54|24576.75|24496.75|24574.92|24494.92|10
1732983620000|2024-11-30 16:20:20|24577.12|24497.12|24576.61|24496.61|24578.23|24498.23|24576.61|24496.61|10
1732983630000|2024-11-30 16:20:30|24576.35|24496.35|24574.36|24494.36|24576.65|24496.65|24574.36|24494.36|9
1732983640000|2024-11-30 16:20:40|24573.96|24493.96|24573.21|24493.21|24573.96|24493.96|24570.26|24490.26|10
1732983650000|2024-11-30 16:20:50|24573.28|24493.28|24579.35|24499.35|24579.35|24499.35|24573.28|24493.28|10
1732983660000|2024-11-30 16:21:00|24578.51|24498.51|24577.5|24497.5|24578.55|24498.55|24577.02|24497.02|10
1732983670000|2024-11-30 16:21:10|24575.73|24495.73|24576.36|24496.36|24576.36|24496.36|24574.7|24494.7|10
1732983680000|2024-11-30 16:21:20|24577.01|24497.01|24577.16|24497.16|24578.33|24498.33|24576.94|24496.94|10
1732983690000|2024-11-30 16:21:30|24577.4|24497.4|24568.24|24488.24|24577.4|24497.4|24567.87|24487.87|10
1732983700000|2024-11-30 16:21:40|24568.15|24488.15|24568.32|24488.32|24568.32|24488.32|24567.59|24487.59|9
1732983710000|2024-11-30 16:21:50|24569.16|24489.16|24562.89|24482.89|24569.68|24489.68|24562.13|24482.13|10
1732983720000|2024-11-30 16:22:00|24563.82|24483.82|24563.7|24483.7|24564.03|24484.03|24563.46|24483.46|10
1732983730000|2024-11-30 16:22:10|24564.19|24484.19|24563.06|24483.06|24564.67|24484.67|24562.58|24482.58|10
1732983740000|2024-11-30 16:22:20|24562.87|24482.87|24560.29|24480.29|24562.87|24482.87|24560.27|24480.27|9
1732983750000|2024-11-30 16:22:30|24560.32|24480.32|24558.22|24478.22|24560.32|24480.32|24558.22|24478.22|10
1732983760000|2024-11-30 16:22:40|24558.15|24478.15|24554.63|24474.63|24558.15|24478.15|24554.53|24474.53|10
1732983770000|2024-11-30 16:22:50|24554.67|24474.67|24554.51|24474.51|24555.42|24475.42|24554.38|24474.38|10
1732983780000|2024-11-30 16:23:00|24554.62|24474.62|24551.71|24471.71|24554.72|24474.72|24551.71|24471.71|10
1732983790000|2024-11-30 16:23:10|24551.15|24471.15|24553.22|24473.22|24553.22|24473.22|24551.02|24471.02|9
1732983800000|2024-11-30 16:23:20|24553.67|24473.67|24554.11|24474.11|24554.11|24474.11|24553.44|24473.44|10
1732983810000|2024-11-30 16:23:30|24554.73|24474.73|24556.37|24476.37|24556.41|24476.41|24554.73|24474.73|10
1732983820000|2024-11-30 16:23:40|24556.41|24476.41|24556.36|24476.36|24556.86|24476.86|24555.98|24475.98|10
1732983830000|2024-11-30 16:23:50|24556.69|24476.69|24559.27|24479.27|24559.27|24479.27|24556.69|24476.69|10
1732983840000|2024-11-30 16:24:00|24559.52|24479.52|24569.88|24489.88|24569.88|24489.88|24559.52|24479.52|10
1732983850000|2024-11-30 16:24:10|24570.32|24490.32|24569.68|24489.68|24571.64|24491.64|24569.68|24489.68|10
1732983860000|2024-11-30 16:24:20|24569.95|24489.95|24573.65|24493.65|24573.97|24493.97|24569.95|24489.95|10
1732983870000|2024-11-30 16:24:30|24573.74|24493.74|24574.16|24494.16|24574.35|24494.35|24573.08|24493.08|10
1732983880000|2024-11-30 16:24:40|24574.72|24494.72|24580.14|24500.14|24580.14|24500.14|24574.7|24494.7|10
1732983890000|2024-11-30 16:24:50|24581.02|24501.02|24581.63|24501.63|24582.92|24502.92|24581.02|24501.02|10
1732983900000|2024-11-30 16:25:00|24580.95|24500.95|24581.19|24501.19|24582.47|24502.47|24580.95|24500.95|10
1732983910000|2024-11-30 16:25:10|24579.82|24499.82|24579.68|24499.68|24580.51|24500.51|24579.4|24499.4|10
1732983920000|2024-11-30 16:25:20|24579.59|24499.59|24575.61|24495.61|24579.59|24499.59|24575.61|24495.61|10
1732983930000|2024-11-30 16:25:30|24575.55|24495.55|24574.47|24494.47|24575.55|24495.55|24574.47|24494.47|9
1732983940000|2024-11-30 16:25:40|24574.4|24494.4|24572.48|24492.48|24574.5|24494.5|24572.37|24492.37|9
1732983950000|2024-11-30 16:25:50|24572.95|24492.95|24575.07|24495.07|24575.07|24495.07|24572.73|24492.73|10
1732983960000|2024-11-30 16:26:00|24575.36|24495.36|24576.55|24496.55|24576.86|24496.86|24574.75|24494.75|10
1732983970000|2024-11-30 16:26:10|24576.46|24496.46|24574.51|24494.51|24576.46|24496.46|24574.38|24494.38|10
1732983980000|2024-11-30 16:26:20|24574.5|24494.5|24574.81|24494.81|24575.27|24495.27|24574.2|24494.2|10
1732983990000|2024-11-30 16:26:30|24574.68|24494.68|24575.39|24495.39|24575.39|24495.39|24573.51|24493.51|10
1732984000000|2024-11-30 16:26:40|24575.53|24495.53|24575.1|24495.1|24575.68|24495.68|24574.47|24494.47|8
1732984010000|2024-11-30 16:26:50|24574.64|24494.64|24570.58|24490.58|24574.64|24494.64|24570.58|24490.58|10
1732984020000|2024-11-30 16:27:00|24570.2|24490.2|24562.87|24482.87|24570.77|24490.77|24562.84|24482.84|10
1732984030000|2024-11-30 16:27:10|24562.4|24482.4|24560.07|24480.07|24562.4|24482.4|24560.02|24480.02|10
1732984040000|2024-11-30 16:27:20|24559.96|24479.96|24558.23|24478.23|24560.02|24480.02|24558.09|24478.09|10
1732984050000|2024-11-30 16:27:30|24558.77|24478.77|24561.52|24481.52|24561.52|24481.52|24558.77|24478.77|9
1732984060000|2024-11-30 16:27:40|24561.46|24481.46|24561.51|24481.51|24561.83|24481.83|24561.16|24481.16|10
1732984070000|2024-11-30 16:27:50|24561.64|24481.64|24563.8|24483.8|24563.92|24483.92|24561.49|24481.49|10
1732984080000|2024-11-30 16:28:00|24564.18|24484.18|24567.01|24487.01|24567.01|24487.01|24564.09|24484.09|10
1732984090000|2024-11-30 16:28:10|24567.4|24487.4|24566.38|24486.38|24567.78|24487.78|24565.91|24485.91|10
1732984100000|2024-11-30 16:28:20|24566.83|24486.83|24565.07|24485.07|24566.83|24486.83|24565.04|24485.04|10
1732984110000|2024-11-30 16:28:30|24565.21|24485.21|24564.37|24484.37|24565.91|24485.91|24564.37|24484.37|10
1732984120000|2024-11-30 16:28:40|24564.53|24484.53|24561.31|24481.31|24564.53|24484.53|24561.31|24481.31|10
1732984130000|2024-11-30 16:28:50|24560.39|24480.39|24558.79|24478.79|24560.39|24480.39|24558.22|24478.22|10
1732984140000|2024-11-30 16:29:00|24559.27|24479.27|24559.76|24479.76|24559.83|24479.83|24559.03|24479.03|10
1732984150000|2024-11-30 16:29:10|24559.46|24479.46|24558.19|24478.19|24559.46|24479.46|24558.19|24478.19|10
1732984160000|2024-11-30 16:29:20|24558.35|24478.35|24559.41|24479.41|24559.47|24479.47|24558.35|24478.35|10
1732984170000|2024-11-30 16:29:30|24559.72|24479.72|24559.34|24479.34|24559.82|24479.82|24559.22|24479.22|10
1732984180000|2024-11-30 16:29:40|24559.05|24479.05|24557.71|24477.71|24559.62|24479.62|24557.56|24477.56|10
1732984190000|2024-11-30 16:29:50|24557.49|24477.49|24555.67|24475.67|24558.15|24478.15|24555.6|24475.6|10
1732984200000|2024-11-30 16:30:00|24555.42|24475.42|24551.27|24471.27|24555.63|24475.63|24551.27|24471.27|10
1732984210000|2024-11-30 16:30:10|24551|24471|24553.01|24473.01|24555.32|24475.32|24550.99|24470.99|10
1732984220000|2024-11-30 16:30:20|24552.24|24472.24|24551.76|24471.76|24552.24|24472.24|24551.48|24471.48|10
1732984230000|2024-11-30 16:30:30|24551.2|24471.2|24554.88|24474.88|24554.88|24474.88|24551.2|24471.2|10
1732984240000|2024-11-30 16:30:40|24555.52|24475.52|24560.18|24480.18|24560.18|24480.18|24555.52|24475.52|10
1732984250000|2024-11-30 16:30:50|24560.64|24480.64|24563.67|24483.67|24563.67|24483.67|24560.38|24480.38|10
1732984260000|2024-11-30 16:31:00|24564.01|24484.01|24564.46|24484.46|24564.77|24484.77|24564.01|24484.01|10
1732984270000|2024-11-30 16:31:10|24564.62|24484.62|24566.66|24486.66|24566.66|24486.66|24564.56|24484.56|10
1732984280000|2024-11-30 16:31:20|24567.75|24487.75|24572.11|24492.11|24572.11|24492.11|24567.75|24487.75|10
1732984290000|2024-11-30 16:31:30|24572.21|24492.21|24571.51|24491.51|24572.21|24492.21|24568.88|24488.88|10
1732984300000|2024-11-30 16:31:40|24571.21|24491.21|24571.61|24491.61|24571.82|24491.82|24571.21|24491.21|10
1732984310000|2024-11-30 16:31:50|24571.23|24491.23|24564.36|24484.36|24571.23|24491.23|24564.36|24484.36|10
1732984320000|2024-11-30 16:32:00|24564.02|24484.02|24562.13|24482.13|24564.02|24484.02|24562.13|24482.13|10
1732984330000|2024-11-30 16:32:10|24560.8|24480.8|24558.39|24478.39|24560.8|24480.8|24558.39|24478.39|10
1732984340000|2024-11-30 16:32:20|24558.27|24478.27|24557.52|24477.52|24558.76|24478.76|24557.52|24477.52|9
1732984350000|2024-11-30 16:32:30|24557.24|24477.24|24555.02|24475.02|24557.24|24477.24|24555.02|24475.02|9
1732984360000|2024-11-30 16:32:40|24555.04|24475.04|24554.28|24474.28|24555.1|24475.1|24554.26|24474.26|10
1732984370000|2024-11-30 16:32:50|24554.57|24474.57|24553.27|24473.27|24555.26|24475.26|24553.2|24473.2|10
1732984380000|2024-11-30 16:33:00|24553.41|24473.41|24554.42|24474.42|24554.99|24474.99|24553.41|24473.41|10
1732984390000|2024-11-30 16:33:10|24554.56|24474.56|24551.09|24471.09|24555.48|24475.48|24551.09|24471.09|10
1732984400000|2024-11-30 16:33:20|24551.28|24471.28|24552.04|24472.04|24553.01|24473.01|24551.28|24471.28|10
1732984410000|2024-11-30 16:33:30|24552.08|24472.08|24548.55|24468.55|24552.08|24472.08|24548.41|24468.41|10
1732984420000|2024-11-30 16:33:40|24548.84|24468.84|24546.21|24466.21|24548.84|24468.84|24546.16|24466.16|10
1732984430000|2024-11-30 16:33:50|24546.46|24466.46|24545.21|24465.21|24546.46|24466.46|24544.73|24464.73|10
1732984440000|2024-11-30 16:34:00|24545.3|24465.3|24548.13|24468.13|24548.13|24468.13|24545.19|24465.19|10
1732984450000|2024-11-30 16:34:10|24548.1|24468.1|24548.7|24468.7|24550.02|24470.02|24547.66|24467.66|10
1732984460000|2024-11-30 16:34:20|24549.09|24469.09|24552.03|24472.03|24552.03|24472.03|24549.09|24469.09|9
1732984470000|2024-11-30 16:34:30|24552.07|24472.07|24558.73|24478.73|24558.73|24478.73|24552.07|24472.07|10
1732984480000|2024-11-30 16:34:40|24558.59|24478.59|24556.81|24476.81|24558.98|24478.98|24556.81|24476.81|10
1732984490000|2024-11-30 16:34:50|24556.8|24476.8|24555.17|24475.17|24556.8|24476.8|24554.95|24474.95|9
1732984500000|2024-11-30 16:35:00|24555.22|24475.22|24553.91|24473.91|24556.74|24476.74|24553.91|24473.91|10
1732984510000|2024-11-30 16:35:10|24553.53|24473.53|24547.89|24467.89|24553.53|24473.53|24547.89|24467.89|10
1732984520000|2024-11-30 16:35:20|24547.91|24467.91|24542.7|24462.7|24547.98|24467.98|24542.7|24462.7|10
1732984530000|2024-11-30 16:35:30|24541.86|24461.86|24541.01|24461.01|24541.86|24461.86|24539.71|24459.71|10
1732984540000|2024-11-30 16:35:40|24541|24461|24537.02|24457.02|24541|24461|24536.73|24456.73|10
1732984550000|2024-11-30 16:35:50|24537.38|24457.38|24537.93|24457.93|24537.93|24457.93|24537.12|24457.12|9
1732984560000|2024-11-30 16:36:00|24538|24458|24536.65|24456.65|24538|24458|24534.83|24454.83|10
1732984570000|2024-11-30 16:36:10|24537.67|24457.67|24545.25|24465.25|24545.66|24465.66|24537.55|24457.55|10
1732984580000|2024-11-30 16:36:20|24545.35|24465.35|24545.78|24465.78|24547.11|24467.11|24545.29|24465.29|10
1732984590000|2024-11-30 16:36:30|24544.94|24464.94|24545.56|24465.56|24545.58|24465.58|24544.84|24464.84|10
1732984600000|2024-11-30 16:36:40|24545.5|24465.5|24540.25|24460.25|24546.39|24466.39|24540.08|24460.08|9
1732984610000|2024-11-30 16:36:50|24540.05|24460.05|24541.37|24461.37|24542.23|24462.23|24540.05|24460.05|10
1732984620000|2024-11-30 16:37:00|24545.65|24465.65|24550.08|24470.08|24550.32|24470.32|24545.65|24465.65|10
1732984630000|2024-11-30 16:37:10|24550.28|24470.28|24559.01|24479.01|24559.01|24479.01|24550.28|24470.28|10
1732984640000|2024-11-30 16:37:20|24559.09|24479.09|24564.95|24484.95|24564.95|24484.95|24559.04|24479.04|10
1732984650000|2024-11-30 16:37:30|24566.17|24486.17|24568.21|24488.21|24568.21|24488.21|24566.17|24486.17|10
1732984660000|2024-11-30 16:37:40|24568.06|24488.06|24566.87|24486.87|24568.06|24488.06|24566.39|24486.39|10
1732984670000|2024-11-30 16:37:50|24566.54|24486.54|24568.5|24488.5|24568.66|24488.66|24566.54|24486.54|9
1732984680000|2024-11-30 16:38:00|24568.4|24488.4|24567.53|24487.53|24568.4|24488.4|24566.76|24486.76|10
1732984690000|2024-11-30 16:38:10|24567.42|24487.42|24569.95|24489.95|24570.71|24490.71|24567.42|24487.42|10
1732984700000|2024-11-30 16:38:20|24569.88|24489.88|24573.42|24493.42|24573.42|24493.42|24569.81|24489.81|10
1732984710000|2024-11-30 16:38:30|24573.72|24493.72|24575.04|24495.04|24575.04|24495.04|24573.72|24493.72|10
1732984720000|2024-11-30 16:38:40|24575.84|24495.84|24576.22|24496.22|24577.86|24497.86|24575.84|24495.84|9
1732984730000|2024-11-30 16:38:50|24576.36|24496.36|24582.37|24502.37|24582.4|24502.4|24576.36|24496.36|8
1732984740000|2024-11-30 16:39:00|24582.43|24502.43|24584.07|24504.07|24585.19|24505.19|24582.29|24502.29|10
1732984750000|2024-11-30 16:39:10|24584.77|24504.77|24579.34|24499.34|24584.77|24504.77|24579.34|24499.34|10
1732984760000|2024-11-30 16:39:20|24579.13|24499.13|24578.69|24498.69|24579.13|24499.13|24577.83|24497.83|10
1732984770000|2024-11-30 16:39:30|24578.88|24498.88|24576.91|24496.91|24578.88|24498.88|24576.86|24496.86|10
1732984780000|2024-11-30 16:39:40|24577.23|24497.23|24574.73|24494.73|24577.23|24497.23|24574.73|24494.73|10
1732984790000|2024-11-30 16:39:50|24575.21|24495.21|24575.17|24495.17|24575.29|24495.29|24574.37|24494.37|10
1732984800000|2024-11-30 16:40:00|24575.68|24495.68|24574.06|24494.06|24575.68|24495.68|24574.06|24494.06|10
1732984810000|2024-11-30 16:40:10|24573.72|24493.72|24572.65|24492.65|24573.72|24493.72|24570.5|24490.5|10
1732984820000|2024-11-30 16:40:20|24572.34|24492.34|24574.92|24494.92|24574.92|24494.92|24572.17|24492.17|10
1732984830000|2024-11-30 16:40:30|24576.22|24496.22|24577.4|24497.4|24577.4|24497.4|24576.07|24496.07|10
1732984840000|2024-11-30 16:40:40|24579.02|24499.02|24580.41|24500.41|24580.68|24500.68|24579.02|24499.02|10
1732984850000|2024-11-30 16:40:50|24581.23|24501.23|24582.8|24502.8|24583.3|24503.3|24580.86|24500.86|10
1732984860000|2024-11-30 16:41:00|24581.68|24501.68|24579.96|24499.96|24581.68|24501.68|24579.13|24499.13|9
1732984870000|2024-11-30 16:41:10|24579.03|24499.03|24576.62|24496.62|24579.03|24499.03|24576.46|24496.46|10
1732984880000|2024-11-30 16:41:20|24577.07|24497.07|24584.34|24504.34|24584.34|24504.34|24577.07|24497.07|10
1732984890000|2024-11-30 16:41:30|24584.37|24504.37|24586.81|24506.81|24586.81|24506.81|24584.37|24504.37|10
1732984900000|2024-11-30 16:41:40|24587.04|24507.04|24590.17|24510.17|24590.17|24510.17|24587.04|24507.04|10
1732984910000|2024-11-30 16:41:50|24590.56|24510.56|24589.6|24509.6|24590.56|24510.56|24589.48|24509.48|9
1732984920000|2024-11-30 16:42:00|24589.75|24509.75|24589.62|24509.62|24589.84|24509.84|24589.09|24509.09|10
1732984930000|2024-11-30 16:42:10|24589.44|24509.44|24589.37|24509.37|24590.12|24510.12|24589.37|24509.37|10
1732984940000|2024-11-30 16:42:20|24588.66|24508.66|24588.68|24508.68|24589.7|24509.7|24588.48|24508.48|10
1732984950000|2024-11-30 16:42:30|24588.65|24508.65|24589.76|24509.76|24589.76|24509.76|24588.43|24508.43|9
1732984960000|2024-11-30 16:42:40|24589.8|24509.8|24590.57|24510.57|24591.01|24511.01|24589.8|24509.8|10
1732984970000|2024-11-30 16:42:50|24590.63|24510.63|24590.59|24510.59|24590.73|24510.73|24590.4|24510.4|10
1732984980000|2024-11-30 16:43:00|24585.48|24505.48|24585.04|24505.04|24591.8|24511.8|24585.04|24505.04|10
1732984990000|2024-11-30 16:43:10|24585.1|24505.1|24584.97|24504.97|24585.46|24505.46|24584.37|24504.37|10
1732985000000|2024-11-30 16:43:20|24584.12|24504.12|24585.42|24505.42|24585.42|24505.42|24583.93|24503.93|10
1732985010000|2024-11-30 16:43:30|24585.51|24505.51|24585.48|24505.48|24586.22|24506.22|24585.48|24505.48|10
1732985020000|2024-11-30 16:43:40|24585.04|24505.04|24585.78|24505.78|24585.78|24505.78|24584.37|24504.37|10
1732985030000|2024-11-30 16:43:50|24586.11|24506.11|24586.79|24506.79|24586.79|24506.79|24585.67|24505.67|10
1732985040000|2024-11-30 16:44:00|24586.65|24506.65|24586.82|24506.82|24587.07|24507.07|24586.33|24506.33|10
1732985050000|2024-11-30 16:44:10|24587.03|24507.03|24588.84|24508.84|24588.84|24508.84|24586.76|24506.76|10
1732985060000|2024-11-30 16:44:20|24589.06|24509.06|24588.66|24508.66|24589.06|24509.06|24588.43|24508.43|8
1732985070000|2024-11-30 16:44:30|24588.8|24508.8|24589.97|24509.97|24589.97|24509.97|24588.8|24508.8|10
1732985080000|2024-11-30 16:44:40|24590.08|24510.08|24589.67|24509.67|24590.08|24510.08|24588.17|24508.17|9
1732985090000|2024-11-30 16:44:50|24590.13|24510.13|24598.2|24518.2|24598.23|24518.23|24589.31|24509.31|10
1732985100000|2024-11-30 16:45:00|24598.81|24518.81|24604.88|24524.88|24605|24525|24598.81|24518.81|10
1732985110000|2024-11-30 16:45:10|24605|24525|24608.1|24528.1|24608.76|24528.76|24605|24525|9
1732985120000|2024-11-30 16:45:20|24607.58|24527.58|24608.81|24528.81|24608.81|24528.81|24607.27|24527.27|10
1732985130000|2024-11-30 16:45:30|24609.46|24529.46|24616.51|24536.51|24616.53|24536.53|24609.46|24529.46|10
1732985140000|2024-11-30 16:45:40|24615.82|24535.82|24617.52|24537.52|24617.52|24537.52|24615.17|24535.17|10
1732985150000|2024-11-30 16:45:50|24617.78|24537.78|24620.02|24540.02|24620.02|24540.02|24617.78|24537.78|10
1732985160000|2024-11-30 16:46:00|24619.71|24539.71|24618.32|24538.32|24619.71|24539.71|24617.52|24537.52|10
1732985170000|2024-11-30 16:46:10|24618.93|24538.93|24620.43|24540.43|24621.41|24541.41|24618.93|24538.93|10
1732985180000|2024-11-30 16:46:20|24620.21|24540.21|24621.84|24541.84|24621.84|24541.84|24620.21|24540.21|9
1732985190000|2024-11-30 16:46:30|24621.8|24541.8|24623.01|24543.01|24623.3|24543.3|24621.8|24541.8|10
1732985200000|2024-11-30 16:46:40|24623.43|24543.43|24618.24|24538.24|24623.88|24543.88|24617.75|24537.75|10
1732985210000|2024-11-30 16:46:50|24618.39|24538.39|24619.21|24539.21|24619.21|24539.21|24617.38|24537.38|9
1732985220000|2024-11-30 16:47:00|24619.96|24539.96|24620.43|24540.43|24621.37|24541.37|24619.96|24539.96|10
1732985230000|2024-11-30 16:47:10|24619.95|24539.95|24618.52|24538.52|24619.95|24539.95|24618.5|24538.5|10
1732985240000|2024-11-30 16:47:20|24618.47|24538.47|24619.18|24539.18|24619.48|24539.48|24618.47|24538.47|10
1732985250000|2024-11-30 16:47:30|24619.98|24539.98|24620.36|24540.36|24620.93|24540.93|24619.07|24539.07|10
1732985260000|2024-11-30 16:47:40|24620.41|24540.41|24617.71|24537.71|24621.09|24541.09|24617.64|24537.64|10
1732985270000|2024-11-30 16:47:50|24617.81|24537.81|24616.94|24536.94|24617.96|24537.96|24616.94|24536.94|9
1732985280000|2024-11-30 16:48:00|24616.88|24536.88|24618.43|24538.43|24618.97|24538.97|24616.76|24536.76|10
1732985290000|2024-11-30 16:48:10|24618.41|24538.41|24619.24|24539.24|24619.24|24539.24|24618.35|24538.35|10
1732985300000|2024-11-30 16:48:20|24619.3|24539.3|24619.25|24539.25|24620.23|24540.23|24618.9|24538.9|10
1732985310000|2024-11-30 16:48:30|24619.26|24539.26|24616.4|24536.4|24619.59|24539.59|24616.4|24536.4|9
1732985320000|2024-11-30 16:48:40|24616.11|24536.11|24615.45|24535.45|24616.53|24536.53|24615.34|24535.34|10
1732985330000|2024-11-30 16:48:50|24614.85|24534.85|24618.77|24538.77|24618.77|24538.77|24614.85|24534.85|10
1732985340000|2024-11-30 16:49:00|24620.95|24540.95|24618.7|24538.7|24621.44|24541.44|24618.7|24538.7|10
1732985350000|2024-11-30 16:49:10|24619.09|24539.09|24618.86|24538.86|24619.09|24539.09|24618.11|24538.11|10
1732985360000|2024-11-30 16:49:20|24618.95|24538.95|24621.81|24541.81|24621.81|24541.81|24618.64|24538.64|10
1732985370000|2024-11-30 16:49:30|24621.34|24541.34|24617.46|24537.46|24621.34|24541.34|24617.46|24537.46|10
1732985380000|2024-11-30 16:49:40|24617.15|24537.15|24615|24535|24617.15|24537.15|24614.3|24534.3|10
1732985390000|2024-11-30 16:49:50|24615.11|24535.11|24618.49|24538.49|24618.49|24538.49|24615.11|24535.11|9
1732985400000|2024-11-30 16:50:00|24618.69|24538.69|24618.96|24538.96|24619.88|24539.88|24618.57|24538.57|10
1732985410000|2024-11-30 16:50:10|24619.33|24539.33|24628.3|24548.3|24628.3|24548.3|24619.33|24539.33|10
1732985420000|2024-11-30 16:50:20|24628.85|24548.85|24627.68|24547.68|24629.13|24549.13|24627.07|24547.07|10
1732985430000|2024-11-30 16:50:30|24627.69|24547.69|24629.4|24549.4|24629.82|24549.82|24627.69|24547.69|10
1732985440000|2024-11-30 16:50:40|24629.77|24549.77|24628.64|24548.64|24630.14|24550.14|24628.64|24548.64|10
1732985450000|2024-11-30 16:50:50|24628.95|24548.95|24627.04|24547.04|24628.95|24548.95|24626.79|24546.79|10
1732985460000|2024-11-30 16:51:00|24627.08|24547.08|24631.3|24551.3|24631.3|24551.3|24627.08|24547.08|10
1732985470000|2024-11-30 16:51:10|24631.58|24551.58|24634.63|24554.63|24634.63|24554.63|24631.58|24551.58|10
1732985480000|2024-11-30 16:51:20|24635.93|24555.93|24639.9|24559.9|24640.11|24560.11|24635.93|24555.93|10
1732985490000|2024-11-30 16:51:30|24640.3|24560.3|24641.09|24561.09|24641.25|24561.25|24640.3|24560.3|10
1732985500000|2024-11-30 16:51:40|24641.13|24561.13|24644.49|24564.49|24644.49|24564.49|24641.13|24561.13|10
1732985510000|2024-11-30 16:51:50|24644.57|24564.57|24645.08|24565.08|24645.08|24565.08|24643.1|24563.1|10
1732985520000|2024-11-30 16:52:00|24644.46|24564.46|24643.39|24563.39|24644.46|24564.46|24643.39|24563.39|10
1732985530000|2024-11-30 16:52:10|24643.33|24563.33|24640.87|24560.87|24643.42|24563.42|24640.87|24560.87|10
1732985540000|2024-11-30 16:52:20|24640.69|24560.69|24641.85|24561.85|24641.85|24561.85|24640.1|24560.1|10
1732985550000|2024-11-30 16:52:30|24641.71|24561.71|24642.46|24562.46|24642.73|24562.73|24640.27|24560.27|10
1732985560000|2024-11-30 16:52:40|24642.81|24562.81|24644.29|24564.29|24644.82|24564.82|24642.27|24562.27|10
1732985570000|2024-11-30 16:52:50|24644.06|24564.06|24644.1|24564.1|24644.1|24564.1|24642.41|24562.41|10
1732985580000|2024-11-30 16:53:00|24643.74|24563.74|24640.43|24560.43|24643.74|24563.74|24640.43|24560.43|10
1732985590000|2024-11-30 16:53:10|24640.17|24560.17|24640.3|24560.3|24640.3|24560.3|24638.2|24558.2|10
1732985600000|2024-11-30 16:53:20|24640.63|24560.63|24647.84|24567.84|24648.33|24568.33|24640.63|24560.63|10
1732985610000|2024-11-30 16:53:30|24648.28|24568.28|24650.33|24570.33|24651.3|24571.3|24648.28|24568.28|9
1732985620000|2024-11-30 16:53:40|24649.15|24569.15|24646.45|24566.45|24649.15|24569.15|24646.42|24566.42|10
1732985630000|2024-11-30 16:53:50|24645.77|24565.77|24646.65|24566.65|24646.65|24566.65|24645.66|24565.66|10
1732985640000|2024-11-30 16:54:00|24646.77|24566.77|24647.46|24567.46|24647.7|24567.7|24646.33|24566.33|10
1732985650000|2024-11-30 16:54:10|24647.07|24567.07|24647.77|24567.77|24648.68|24568.68|24646.74|24566.74|10
1732985660000|2024-11-30 16:54:20|24649.99|24569.99|24654.42|24574.42|24654.62|24574.62|24649.99|24569.99|10
1732985670000|2024-11-30 16:54:30|24654.43|24574.43|24653.63|24573.63|24655.78|24575.78|24653.63|24573.63|10
1732985680000|2024-11-30 16:54:40|24653|24573|24651.35|24571.35|24653|24573|24650.88|24570.88|10
1732985690000|2024-11-30 16:54:50|24651.61|24571.61|24651.44|24571.44|24651.61|24571.61|24650.6|24570.6|9
1732985700000|2024-11-30 16:55:00|24651.53|24571.53|24651.72|24571.72|24651.72|24571.72|24651.02|24571.02|10
1732985710000|2024-11-30 16:55:10|24652.19|24572.19|24654.94|24574.94|24654.94|24574.94|24652.19|24572.19|10
1732985720000|2024-11-30 16:55:20|24654.97|24574.97|24656.12|24576.12|24656.12|24576.12|24654.97|24574.97|10
1732985730000|2024-11-30 16:55:30|24656.29|24576.29|24659.22|24579.22|24659.22|24579.22|24656.18|24576.18|10
1732985740000|2024-11-30 16:55:40|24659.15|24579.15|24659.48|24579.48|24660.88|24580.88|24659.15|24579.15|10
1732985750000|2024-11-30 16:55:50|24659.47|24579.47|24657.19|24577.19|24659.52|24579.52|24657.19|24577.19|10
1732985760000|2024-11-30 16:56:00|24658.47|24578.47|24655.59|24575.59|24658.47|24578.47|24654.81|24574.81|10
1732985770000|2024-11-30 16:56:10|24655.47|24575.47|24664.82|24584.82|24664.82|24584.82|24655.47|24575.47|10
1732985780000|2024-11-30 16:56:20|24667.02|24587.02|24667.27|24587.27|24667.57|24587.57|24666.75|24586.75|10
1732985790000|2024-11-30 16:56:30|24667.23|24587.23|24664.88|24584.88|24667.23|24587.23|24664.88|24584.88|10
1732985800000|2024-11-30 16:56:40|24663.6|24583.6|24661.27|24581.27|24663.6|24583.6|24661.27|24581.27|10
1732985810000|2024-11-30 16:56:50|24661.13|24581.13|24666.87|24586.87|24666.87|24586.87|24661.13|24581.13|10
1732985820000|2024-11-30 16:57:00|24668.23|24588.23|24672.3|24592.3|24672.3|24592.3|24667.55|24587.55|10
1732985830000|2024-11-30 16:57:10|24672.73|24592.73|24674.24|24594.24|24674.55|24594.55|24672.73|24592.73|10
1732985840000|2024-11-30 16:57:20|24674.37|24594.37|24672.74|24592.74|24674.72|24594.72|24672.74|24592.74|10
1732985850000|2024-11-30 16:57:30|24671.76|24591.76|24673.4|24593.4|24675.21|24595.21|24671.65|24591.65|10
1732985860000|2024-11-30 16:57:40|24678.96|24598.96|24672.94|24592.94|24679.01|24599.01|24672.2|24592.2|10
1732985870000|2024-11-30 16:57:50|24673.51|24593.51|24679.77|24599.77|24680.91|24600.91|24673.51|24593.51|9
1732985880000|2024-11-30 16:58:00|24680.23|24600.23|24676.99|24596.99|24680.24|24600.24|24676.98|24596.98|10
1732985890000|2024-11-30 16:58:10|24676.73|24596.73|24673.69|24593.69|24676.73|24596.73|24673.69|24593.69|10
1732985900000|2024-11-30 16:58:20|24673.47|24593.47|24670.49|24590.49|24673.48|24593.48|24670.26|24590.26|9
1732985910000|2024-11-30 16:58:30|24670.46|24590.46|24662.8|24582.8|24670.46|24590.46|24661.49|24581.49|10
1732985920000|2024-11-30 16:58:40|24664.1|24584.1|24661.05|24581.05|24664.6|24584.6|24660.37|24580.37|10
1732985930000|2024-11-30 16:58:50|24661.24|24581.24|24660.58|24580.58|24662.9|24582.9|24660.51|24580.51|10
1732985940000|2024-11-30 16:59:00|24660.72|24580.72|24655.7|24575.7|24661.19|24581.19|24655.7|24575.7|10
1732985950000|2024-11-30 16:59:10|24655.71|24575.71|24655.1|24575.1|24655.71|24575.71|24654.93|24574.93|10
1732985960000|2024-11-30 16:59:20|24655.25|24575.25|24656.14|24576.14|24656.14|24576.14|24654.1|24574.1|10
1732985970000|2024-11-30 16:59:30|24656.75|24576.75|24654.51|24574.51|24656.75|24576.75|24654.1|24574.1|10
1732985980000|2024-11-30 16:59:40|24654.35|24574.35|24655.49|24575.49|24655.62|24575.62|24654.35|24574.35|10
1732985990000|2024-11-30 16:59:50|24655.32|24575.32|24656.07|24576.07|24656.07|24576.07|24655.32|24575.32|9
1732986000000|2024-11-30 17:00:00|24656.08|24576.08|24656.24|24576.24|24656.73|24576.73|24654.9|24574.9|10
1732986010000|2024-11-30 17:00:10|24656.51|24576.51|24659.52|24579.52|24659.52|24579.52|24656.41|24576.41|10
1732986020000|2024-11-30 17:00:20|24659.08|24579.08|24661.8|24581.8|24661.8|24581.8|24658.93|24578.93|10
1732986030000|2024-11-30 17:00:30|24661.56|24581.56|24662.52|24582.52|24662.68|24582.68|24660.23|24580.23|9
1732986040000|2024-11-30 17:00:40|24661.13|24581.13|24660.94|24580.94|24661.13|24581.13|24660.13|24580.13|10
1732986050000|2024-11-30 17:00:50|24660.83|24580.83|24660.27|24580.27|24660.83|24580.83|24659.93|24579.93|10
1732986060000|2024-11-30 17:01:00|24660.68|24580.68|24660.8|24580.8|24661.57|24581.57|24660.4|24580.4|10
1732986070000|2024-11-30 17:01:10|24660.89|24580.89|24659.18|24579.18|24661.67|24581.67|24659.18|24579.18|10
1732986080000|2024-11-30 17:01:20|24658.88|24578.88|24659.72|24579.72|24660.52|24580.52|24658.66|24578.66|10
1732986090000|2024-11-30 17:01:30|24660.31|24580.31|24660.09|24580.09|24660.38|24580.38|24659.66|24579.66|10
1732986100000|2024-11-30 17:01:40|24661.37|24581.37|24661.76|24581.76|24662.67|24582.67|24661.37|24581.37|10
1732986110000|2024-11-30 17:01:50|24660.08|24580.08|24657.04|24577.04|24660.08|24580.08|24657.04|24577.04|10
1732986120000|2024-11-30 17:02:00|24657.24|24577.24|24662.05|24582.05|24662.05|24582.05|24657.24|24577.24|10
1732986130000|2024-11-30 17:02:10|24663.35|24583.35|24660.82|24580.82|24663.51|24583.51|24660.82|24580.82|10
1732986140000|2024-11-30 17:02:20|24661.37|24581.37|24662.23|24582.23|24662.84|24582.84|24661|24581|9
1732986150000|2024-11-30 17:02:30|24662.25|24582.25|24661.2|24581.2|24662.51|24582.51|24661.2|24581.2|10
1732986160000|2024-11-30 17:02:40|24661.14|24581.14|24656.97|24576.97|24661.14|24581.14|24656.93|24576.93|10
1732986170000|2024-11-30 17:02:50|24656.35|24576.35|24651.02|24571.02|24656.8|24576.8|24651.02|24571.02|10
1732986180000|2024-11-30 17:03:00|24650.06|24570.06|24646.76|24566.76|24650.99|24570.99|24646.76|24566.76|10
1732986190000|2024-11-30 17:03:10|24646.69|24566.69|24643.5|24563.5|24646.69|24566.69|24642.84|24562.84|10
1732986200000|2024-11-30 17:03:20|24643.03|24563.03|24648.8|24568.8|24648.8|24568.8|24642.78|24562.78|10
1732986210000|2024-11-30 17:03:30|24648.94|24568.94|24654.52|24574.52|24654.63|24574.63|24648.94|24568.94|10
1732986220000|2024-11-30 17:03:40|24654.92|24574.92|24662.25|24582.25|24662.53|24582.53|24654.92|24574.92|10
1732986230000|2024-11-30 17:03:50|24662.01|24582.01|24659.78|24579.78|24662.15|24582.15|24659.78|24579.78|10
1732986240000|2024-11-30 17:04:00|24659.55|24579.55|24662.28|24582.28|24662.34|24582.34|24659.11|24579.11|10
1732986250000|2024-11-30 17:04:10|24661.53|24581.53|24663.9|24583.9|24663.9|24583.9|24661.53|24581.53|9
1732986260000|2024-11-30 17:04:20|24663.26|24583.26|24659.29|24579.29|24663.26|24583.26|24658.68|24578.68|10
1732986270000|2024-11-30 17:04:30|24658.84|24578.84|24658.63|24578.63|24658.91|24578.91|24658.37|24578.37|10
1732986280000|2024-11-30 17:04:40|24658.81|24578.81|24656.72|24576.72|24658.81|24578.81|24656.72|24576.72|9
1732986290000|2024-11-30 17:04:50|24656.92|24576.92|24658.43|24578.43|24658.43|24578.43|24656.82|24576.82|10
1732986300000|2024-11-30 17:05:00|24658.44|24578.44|24657.8|24577.8|24659.63|24579.63|24656.93|24576.93|10
1732986310000|2024-11-30 17:05:10|24658.16|24578.16|24658.76|24578.76|24658.76|24578.76|24657.99|24577.99|10
1732986320000|2024-11-30 17:05:20|24658.41|24578.41|24656.62|24576.62|24659.52|24579.52|24656.62|24576.62|10
1732986330000|2024-11-30 17:05:30|24656.39|24576.39|24653.2|24573.2|24656.69|24576.69|24652.94|24572.94|10
1732986340000|2024-11-30 17:05:40|24652.21|24572.21|24651.93|24571.93|24652.55|24572.55|24651.62|24571.62|10
1732986350000|2024-11-30 17:05:50|24651.61|24571.61|24650.41|24570.41|24653.03|24573.03|24649.65|24569.65|10
1732986360000|2024-11-30 17:06:00|24650.78|24570.78|24648.47|24568.47|24651.77|24571.77|24648.47|24568.47|10
1732986370000|2024-11-30 17:06:10|24647.54|24567.54|24640.2|24560.2|24647.54|24567.54|24640.2|24560.2|10
1732986380000|2024-11-30 17:06:20|24640.09|24560.09|24636.53|24556.53|24640.09|24560.09|24636.53|24556.53|10
1732986390000|2024-11-30 17:06:30|24636.35|24556.35|24640.74|24560.74|24640.74|24560.74|24635.99|24555.99|10
1732986400000|2024-11-30 17:06:40|24640.85|24560.85|24643.99|24563.99|24643.99|24563.99|24640.85|24560.85|10
1732986410000|2024-11-30 17:06:50|24644.64|24564.64|24646.36|24566.36|24646.51|24566.51|24644.38|24564.38|9
1732986420000|2024-11-30 17:07:00|24646.25|24566.25|24645.49|24565.49|24646.47|24566.47|24644.58|24564.58|10
1732986430000|2024-11-30 17:07:10|24646.5|24566.5|24648.76|24568.76|24648.76|24568.76|24646.5|24566.5|10
1732986440000|2024-11-30 17:07:20|24649.01|24569.01|24647.58|24567.58|24649.05|24569.05|24647.58|24567.58|10
1732986450000|2024-11-30 17:07:30|24647.44|24567.44|24646.76|24566.76|24648.09|24568.09|24646.59|24566.59|10
1732986460000|2024-11-30 17:07:40|24645.7|24565.7|24645.2|24565.2|24646.26|24566.26|24645.2|24565.2|10
1732986470000|2024-11-30 17:07:50|24645.28|24565.28|24641.62|24561.62|24645.28|24565.28|24641.62|24561.62|10
1732986480000|2024-11-30 17:08:00|24640.8|24560.8|24632.91|24552.91|24640.8|24560.8|24632.91|24552.91|10
1732986490000|2024-11-30 17:08:10|24632.08|24552.08|24630.55|24550.55|24632.08|24552.08|24629.27|24549.27|9
1732986500000|2024-11-30 17:08:20|24630.29|24550.29|24627.63|24547.63|24630.52|24550.52|24627.18|24547.18|10
1732986510000|2024-11-30 17:08:30|24628.12|24548.12|24621.14|24541.14|24628.12|24548.12|24621.14|24541.14|10
1732986520000|2024-11-30 17:08:40|24621.2|24541.2|24622.27|24542.27|24622.27|24542.27|24620.28|24540.28|10
1732986530000|2024-11-30 17:08:50|24622.59|24542.59|24624.71|24544.71|24624.86|24544.86|24622.59|24542.59|10
1732986540000|2024-11-30 17:09:00|24625.32|24545.32|24623.56|24543.56|24625.74|24545.74|24623.56|24543.56|10
1732986550000|2024-11-30 17:09:10|24623.47|24543.47|24622.64|24542.64|24623.47|24543.47|24622.24|24542.24|10
1732986560000|2024-11-30 17:09:20|24622.61|24542.61|24621.28|24541.28|24622.61|24542.61|24620.8|24540.8|10
1732986570000|2024-11-30 17:09:30|24621.32|24541.32|24621.36|24541.36|24621.89|24541.89|24621.26|24541.26|9
1732986580000|2024-11-30 17:09:40|24621.45|24541.45|24623.33|24543.33|24623.33|24543.33|24621.45|24541.45|10
1732986590000|2024-11-30 17:09:50|24623.42|24543.42|24625|24545|24625.06|24545.06|24623.29|24543.29|10
1732986600000|2024-11-30 17:10:00|24624.91|24544.91|24625.47|24545.47|24626.04|24546.04|24624.91|24544.91|10
1732986610000|2024-11-30 17:10:10|24625.58|24545.58|24622.54|24542.54|24625.58|24545.58|24622.54|24542.54|10
1732986620000|2024-11-30 17:10:20|24622.62|24542.62|24621.85|24541.85|24622.73|24542.73|24621.85|24541.85|10
1732986630000|2024-11-30 17:10:30|24621.76|24541.76|24620.94|24540.94|24621.76|24541.76|24619.33|24539.33|10
1732986640000|2024-11-30 17:10:40|24621.21|24541.21|24619.95|24539.95|24621.38|24541.38|24619.95|24539.95|10
1732986650000|2024-11-30 17:10:50|24620.31|24540.31|24620.42|24540.42|24620.98|24540.98|24619.99|24539.99|10
1732986660000|2024-11-30 17:11:00|24620.67|24540.67|24620.75|24540.75|24620.75|24540.75|24619.62|24539.62|10
1732986670000|2024-11-30 17:11:10|24620.48|24540.48|24621.75|24541.75|24621.75|24541.75|24620.39|24540.39|10
1732986680000|2024-11-30 17:11:20|24622.48|24542.48|24620.27|24540.27|24622.48|24542.48|24619.8|24539.8|10
1732986690000|2024-11-30 17:11:30|24619.83|24539.83|24617.34|24537.34|24619.83|24539.83|24617.34|24537.34|10
1732986700000|2024-11-30 17:11:40|24617.12|24537.12|24615.37|24535.37|24617.12|24537.12|24615.37|24535.37|8
1732986710000|2024-11-30 17:11:50|24615.4|24535.4|24616.4|24536.4|24616.44|24536.44|24615.06|24535.06|10
1732986720000|2024-11-30 17:12:00|24616.69|24536.69|24617.23|24537.23|24619.11|24539.11|24616.69|24536.69|10
1732986730000|2024-11-30 17:12:10|24617.13|24537.13|24614.13|24534.13|24617.13|24537.13|24614.13|24534.13|10
1732986740000|2024-11-30 17:12:20|24613.88|24533.88|24614.99|24534.99|24615.26|24535.26|24613.88|24533.88|10
1732986750000|2024-11-30 17:12:30|24615.64|24535.64|24614|24534|24615.85|24535.85|24614|24534|10
1732986760000|2024-11-30 17:12:40|24613.56|24533.56|24612.38|24532.38|24613.56|24533.56|24612.27|24532.27|10
1732986770000|2024-11-30 17:12:50|24612.79|24532.79|24613.32|24533.32|24614.04|24534.04|24612.79|24532.79|10
1732986780000|2024-11-30 17:13:00|24613.33|24533.33|24612.44|24532.44|24613.33|24533.33|24612.04|24532.04|10
1732986790000|2024-11-30 17:13:10|24612.45|24532.45|24609.41|24529.41|24612.45|24532.45|24609.41|24529.41|10
1732986800000|2024-11-30 17:13:20|24608.8|24528.8|24603.36|24523.36|24608.8|24528.8|24603.36|24523.36|10
1732986810000|2024-11-30 17:13:30|24603.49|24523.49|24603.75|24523.75|24603.75|24523.75|24602.28|24522.28|10
1732986820000|2024-11-30 17:13:40|24603.51|24523.51|24605.41|24525.41|24605.41|24525.41|24603.51|24523.51|10
1732986830000|2024-11-30 17:13:50|24605.77|24525.77|24606.77|24526.77|24608.09|24528.09|24605.77|24525.77|10
1732986840000|2024-11-30 17:14:00|24606.81|24526.81|24606.68|24526.68|24607.28|24527.28|24606.14|24526.14|10
1732986850000|2024-11-30 17:14:10|24606.46|24526.46|24604.74|24524.74|24606.6|24526.6|24604.74|24524.74|10
1732986860000|2024-11-30 17:14:20|24604.2|24524.2|24606.55|24526.55|24606.55|24526.55|24603.78|24523.78|10
1732986870000|2024-11-30 17:14:30|24607.38|24527.38|24606.7|24526.7|24607.77|24527.77|24606.7|24526.7|10
1732986880000|2024-11-30 17:14:40|24606.79|24526.79|24606.28|24526.28|24606.79|24526.79|24605.65|24525.65|10
1732986890000|2024-11-30 17:14:50|24606.2|24526.2|24605.66|24525.66|24606.6|24526.6|24605.66|24525.66|10
1732986900000|2024-11-30 17:15:00|24606.23|24526.23|24607.52|24527.52|24608.19|24528.19|24605.14|24525.14|10
1732986910000|2024-11-30 17:15:10|24606.81|24526.81|24603.95|24523.95|24606.81|24526.81|24603.95|24523.95|10
1732986920000|2024-11-30 17:15:20|24604.04|24524.04|24600.26|24520.26|24604.11|24524.11|24600.26|24520.26|9
1732986930000|2024-11-30 17:15:30|24599.65|24519.65|24597.68|24517.68|24599.65|24519.65|24597.47|24517.47|10
1732986940000|2024-11-30 17:15:40|24597.96|24517.96|24597.35|24517.35|24597.96|24517.96|24597.35|24517.35|10
1732986950000|2024-11-30 17:15:50|24597.54|24517.54|24596.07|24516.07|24597.54|24517.54|24596.07|24516.07|10
1732986960000|2024-11-30 17:16:00|24596.05|24516.05|24595.48|24515.48|24596.94|24516.94|24595.48|24515.48|10
1732986970000|2024-11-30 17:16:10|24595.42|24515.42|24597.12|24517.12|24597.12|24517.12|24595.19|24515.19|10
1732986980000|2024-11-30 17:16:20|24597.91|24517.91|24605.15|24525.15|24605.15|24525.15|24597.91|24517.91|10
1732986990000|2024-11-30 17:16:30|24605.44|24525.44|24608.38|24528.38|24608.38|24528.38|24605.44|24525.44|10
1732987000000|2024-11-30 17:16:40|24608.89|24528.89|24611.48|24531.48|24611.67|24531.67|24608.89|24528.89|10
1732987010000|2024-11-30 17:16:50|24611.56|24531.56|24611.55|24531.55|24611.56|24531.56|24610.69|24530.69|10
1732987020000|2024-11-30 17:17:00|24610.59|24530.59|24615.24|24535.24|24615.24|24535.24|24609.5|24529.5|10
1732987030000|2024-11-30 17:17:10|24615.02|24535.02|24616.22|24536.22|24616.37|24536.37|24613.87|24533.87|9
1732987040000|2024-11-30 17:17:20|24617.59|24537.59|24620.13|24540.13|24620.13|24540.13|24617.59|24537.59|10
1732987050000|2024-11-30 17:17:30|24620.15|24540.15|24622.71|24542.71|24622.75|24542.75|24620.15|24540.15|10
1732987060000|2024-11-30 17:17:40|24622.79|24542.79|24621.48|24541.48|24622.79|24542.79|24621.31|24541.31|10
1732987070000|2024-11-30 17:17:50|24621.63|24541.63|24622.31|24542.31|24622.35|24542.35|24621.26|24541.26|10
1732987080000|2024-11-30 17:18:00|24623.18|24543.18|24624.43|24544.43|24626.29|24546.29|24623.02|24543.02|10
1732987090000|2024-11-30 17:18:10|24625.03|24545.03|24626.88|24546.88|24626.99|24546.99|24625.03|24545.03|10
1732987100000|2024-11-30 17:18:20|24626.35|24546.35|24630.24|24550.24|24630.24|24550.24|24626.35|24546.35|10
1732987110000|2024-11-30 17:18:30|24630.36|24550.36|24632.92|24552.92|24632.92|24552.92|24630.14|24550.14|10
1732987120000|2024-11-30 17:18:40|24632.79|24552.79|24636.92|24556.92|24636.92|24556.92|24632.53|24552.53|10
1732987130000|2024-11-30 17:18:50|24635.77|24555.77|24634.58|24554.58|24635.77|24555.77|24634.19|24554.19|9
1732987140000|2024-11-30 17:19:00|24634.62|24554.62|24634.49|24554.49|24634.77|24554.77|24634.41|24554.41|10
1732987150000|2024-11-30 17:19:10|24634.93|24554.93|24633.65|24553.65|24635.13|24555.13|24633.65|24553.65|10
1732987160000|2024-11-30 17:19:20|24633.59|24553.59|24635.99|24555.99|24635.99|24555.99|24633.59|24553.59|10
1732987170000|2024-11-30 17:19:30|24636.31|24556.31|24637.48|24557.48|24637.95|24557.95|24635.92|24555.92|9
1732987180000|2024-11-30 17:19:40|24637.95|24557.95|24641.37|24561.37|24641.71|24561.71|24637.95|24557.95|10
1732987190000|2024-11-30 17:19:50|24641.18|24561.18|24640.63|24560.63|24641.57|24561.57|24640.63|24560.63|10
1732987200000|2024-11-30 17:20:00|24640.56|24560.56|24641.75|24561.75|24642.65|24562.65|24640.48|24560.48|10
1732987210000|2024-11-30 17:20:10|24641.7|24561.7|24651.1|24571.1|24651.1|24571.1|24641.7|24561.7|9
1732987220000|2024-11-30 17:20:20|24650.91|24570.91|24649.97|24569.97|24650.91|24570.91|24649.57|24569.57|9
1732987230000|2024-11-30 17:20:30|24649.89|24569.89|24647.45|24567.45|24649.91|24569.91|24646.8|24566.8|9
1732987240000|2024-11-30 17:20:40|24647.27|24567.27|24646.52|24566.52|24647.27|24567.27|24645.92|24565.92|9
1732987250000|2024-11-30 17:20:50|24646.55|24566.55|24643.86|24563.86|24646.55|24566.55|24643.65|24563.65|10
1732987260000|2024-11-30 17:21:00|24643.25|24563.25|24645.49|24565.49|24646.54|24566.54|24643.25|24563.25|10
1732987270000|2024-11-30 17:21:10|24645.92|24565.92|24650.67|24570.67|24651.53|24571.53|24645.53|24565.53|10
1732987280000|2024-11-30 17:21:20|24650.41|24570.41|24655.42|24575.42|24655.42|24575.42|24650.41|24570.41|10
1732987290000|2024-11-30 17:21:30|24655.6|24575.6|24651.65|24571.65|24659.23|24579.23|24650.44|24570.44|9
1732987300000|2024-11-30 17:21:40|24651.9|24571.9|24653.62|24573.62|24653.62|24573.62|24651.9|24571.9|10
1732987310000|2024-11-30 17:21:50|24653.77|24573.77|24653.46|24573.46|24654.82|24574.82|24653.46|24573.46|10
1732987320000|2024-11-30 17:22:00|24653.4|24573.4|24657.68|24577.68|24657.68|24577.68|24653.4|24573.4|10
1732987330000|2024-11-30 17:22:10|24658.35|24578.35|24655.59|24575.59|24658.9|24578.9|24655.48|24575.48|10
1732987340000|2024-11-30 17:22:20|24655.02|24575.02|24653.29|24573.29|24655.21|24575.21|24653.29|24573.29|10
1732987350000|2024-11-30 17:22:30|24652.92|24572.92|24654.04|24574.04|24654.04|24574.04|24652.24|24572.24|10
1732987360000|2024-11-30 17:22:40|24654.52|24574.52|24651.82|24571.82|24655.07|24575.07|24651.82|24571.82|10
1732987370000|2024-11-30 17:22:50|24651.49|24571.49|24652.61|24572.61|24652.72|24572.72|24651.49|24571.49|10
1732987380000|2024-11-30 17:23:00|24652.58|24572.58|24657.3|24577.3|24657.44|24577.44|24652.58|24572.58|10
1732987390000|2024-11-30 17:23:10|24656.35|24576.35|24665.26|24585.26|24665.26|24585.26|24656.35|24576.35|10
1732987400000|2024-11-30 17:23:20|24665.54|24585.54|24666.8|24586.8|24667.5|24587.5|24665.54|24585.54|10
1732987410000|2024-11-30 17:23:30|24667.31|24587.31|24667.37|24587.37|24668.01|24588.01|24666.52|24586.52|10
1732987420000|2024-11-30 17:23:40|24666.57|24586.57|24667.05|24587.05|24667.16|24587.16|24666.57|24586.57|10
1732987430000|2024-11-30 17:23:50|24666.96|24586.96|24665.22|24585.22|24668.2|24588.2|24665.22|24585.22|10
1732987440000|2024-11-30 17:24:00|24665.2|24585.2|24663.64|24583.64|24665.2|24585.2|24663.25|24583.25|10
1732987450000|2024-11-30 17:24:10|24660.63|24580.63|24659.16|24579.16|24660.63|24580.63|24659.16|24579.16|10
1732987460000|2024-11-30 17:24:20|24659.24|24579.24|24658.81|24578.81|24659.43|24579.43|24658.57|24578.57|10
1732987470000|2024-11-30 17:24:30|24658.6|24578.6|24660.11|24580.11|24660.11|24580.11|24658.24|24578.24|10
1732987480000|2024-11-30 17:24:40|24660.17|24580.17|24659.7|24579.7|24660.36|24580.36|24659.62|24579.62|10
1732987490000|2024-11-30 17:24:50|24659.89|24579.89|24658.26|24578.26|24659.89|24579.89|24658.09|24578.09|9
1732987500000|2024-11-30 17:25:00|24657.92|24577.92|24657.95|24577.95|24657.95|24577.95|24656.58|24576.58|10
1732987510000|2024-11-30 17:25:10|24657.94|24577.94|24656.47|24576.47|24658.29|24578.29|24656.47|24576.47|10
1732987520000|2024-11-30 17:25:20|24656.14|24576.14|24656.84|24576.84|24656.84|24576.84|24655.17|24575.17|10
1732987530000|2024-11-30 17:25:30|24657.01|24577.01|24656.54|24576.54|24657.58|24577.58|24655.62|24575.62|10
1732987540000|2024-11-30 17:25:40|24656.49|24576.49|24654.11|24574.11|24656.49|24576.49|24654.06|24574.06|10
1732987550000|2024-11-30 17:25:50|24654.31|24574.31|24653.43|24573.43|24654.78|24574.78|24653.42|24573.42|10
1732987560000|2024-11-30 17:26:00|24653.57|24573.57|24654.65|24574.65|24654.65|24574.65|24653.47|24573.47|10
1732987570000|2024-11-30 17:26:10|24654.46|24574.46|24656.46|24576.46|24656.46|24576.46|24654.12|24574.12|10
1732987580000|2024-11-30 17:26:20|24656.48|24576.48|24653.56|24573.56|24656.49|24576.49|24653.44|24573.44|10
1732987590000|2024-11-30 17:26:30|24653.2|24573.2|24653|24573|24653.75|24573.75|24652.98|24572.98|10
1732987600000|2024-11-30 17:26:40|24652.65|24572.65|24654.3|24574.3|24654.54|24574.54|24652.65|24572.65|10
1732987610000|2024-11-30 17:26:50|24654.41|24574.41|24655.39|24575.39|24655.39|24575.39|24654.41|24574.41|9
1732987620000|2024-11-30 17:27:00|24655.55|24575.55|24657.69|24577.69|24657.69|24577.69|24655.45|24575.45|10
1732987630000|2024-11-30 17:27:10|24657.97|24577.97|24658.19|24578.19|24658.32|24578.32|24657.49|24577.49|9
1732987640000|2024-11-30 17:27:20|24658.25|24578.25|24661.11|24581.11|24661.11|24581.11|24658.25|24578.25|10
1732987650000|2024-11-30 17:27:30|24661.55|24581.55|24661.88|24581.88|24662.59|24582.59|24661.55|24581.55|10
1732987660000|2024-11-30 17:27:40|24661.84|24581.84|24660.48|24580.48|24661.86|24581.86|24660.48|24580.48|8
1732987670000|2024-11-30 17:27:50|24660.5|24580.5|24661.09|24581.09|24661.93|24581.93|24660.5|24580.5|10
1732987680000|2024-11-30 17:28:00|24660.99|24580.99|24661.35|24581.35|24661.45|24581.45|24660.72|24580.72|9
1732987690000|2024-11-30 17:28:10|24660.73|24580.73|24661.15|24581.15|24661.17|24581.17|24660.02|24580.02|10
1732987700000|2024-11-30 17:28:20|24661.71|24581.71|24662.45|24582.45|24662.45|24582.45|24661.71|24581.71|9
1732987710000|2024-11-30 17:28:30|24662.34|24582.34|24661.14|24581.14|24662.7|24582.7|24661.14|24581.14|10
1732987720000|2024-11-30 17:28:40|24660.64|24580.64|24659.13|24579.13|24660.64|24580.64|24659.08|24579.08|10
1732987730000|2024-11-30 17:28:50|24659.33|24579.33|24664.86|24584.86|24664.86|24584.86|24659.33|24579.33|10
1732987740000|2024-11-30 17:29:00|24666.01|24586.01|24664.9|24584.9|24666.49|24586.49|24664.09|24584.09|10
1732987750000|2024-11-30 17:29:10|24664.87|24584.87|24665.55|24585.55|24665.65|24585.65|24664.56|24584.56|10
1732987760000|2024-11-30 17:29:20|24665.7|24585.7|24665.48|24585.48|24665.98|24585.98|24664.99|24584.99|9
1732987770000|2024-11-30 17:29:30|24665.44|24585.44|24663.59|24583.59|24665.44|24585.44|24662.87|24582.87|10
1732987780000|2024-11-30 17:29:40|24662.22|24582.22|24662.37|24582.37|24663.01|24583.01|24662.22|24582.22|10
1732987790000|2024-11-30 17:29:50|24661.82|24581.82|24661.61|24581.61|24662.17|24582.17|24660.71|24580.71|10
1732987800000|2024-11-30 17:30:00|24661.72|24581.72|24661.39|24581.39|24662.39|24582.39|24661.39|24581.39|9
1732987810000|2024-11-30 17:30:10|24661.22|24581.22|24663.93|24583.93|24663.93|24583.93|24661.17|24581.17|10
1732987820000|2024-11-30 17:30:20|24663.42|24583.42|24662.32|24582.32|24663.42|24583.42|24662.3|24582.3|10
1732987830000|2024-11-30 17:30:30|24662.18|24582.18|24662.27|24582.27|24662.84|24582.84|24662.18|24582.18|9
1732987840000|2024-11-30 17:30:40|24662.22|24582.22|24662.74|24582.74|24662.74|24582.74|24661.75|24581.75|10
1732987850000|2024-11-30 17:30:50|24663.04|24583.04|24664.17|24584.17|24664.24|24584.24|24663.04|24583.04|10
1732987860000|2024-11-30 17:31:00|24665.11|24585.11|24667.9|24587.9|24668.02|24588.02|24665.11|24585.11|10
1732987870000|2024-11-30 17:31:10|24667.67|24587.67|24669.03|24589.03|24669.03|24589.03|24666.48|24586.48|10
1732987880000|2024-11-30 17:31:20|24668.91|24588.91|24670.67|24590.67|24670.67|24590.67|24668.79|24588.79|10
1732987890000|2024-11-30 17:31:30|24670.84|24590.84|24669.29|24589.29|24670.84|24590.84|24668.78|24588.78|10
1732987900000|2024-11-30 17:31:40|24670.27|24590.27|24671.08|24591.08|24671.08|24591.08|24669.72|24589.72|10
1732987910000|2024-11-30 17:31:50|24671.58|24591.58|24670.96|24590.96|24671.71|24591.71|24670.96|24590.96|9
1732987920000|2024-11-30 17:32:00|24670.99|24590.99|24670.57|24590.57|24671.58|24591.58|24670.45|24590.45|10
1732987930000|2024-11-30 17:32:10|24670.81|24590.81|24673.7|24593.7|24673.7|24593.7|24670.81|24590.81|9
1732987940000|2024-11-30 17:32:20|24673.93|24593.93|24674.73|24594.73|24676.11|24596.11|24673.93|24593.93|10
1732987950000|2024-11-30 17:32:30|24674.72|24594.72|24673.88|24593.88|24674.72|24594.72|24673.85|24593.85|10
1732987960000|2024-11-30 17:32:40|24674.09|24594.09|24673.51|24593.51|24674.3|24594.3|24673.51|24593.51|9
1732987970000|2024-11-30 17:32:50|24673.6|24593.6|24671.24|24591.24|24673.79|24593.79|24671.24|24591.24|10
1732987980000|2024-11-30 17:33:00|24670.51|24590.51|24672.38|24592.38|24672.38|24592.38|24670.02|24590.02|10
1732987990000|2024-11-30 17:33:10|24672.46|24592.46|24672.57|24592.57|24672.57|24592.57|24671.89|24591.89|10
1732988000000|2024-11-30 17:33:20|24672.37|24592.37|24674.17|24594.17|24674.17|24594.17|24672.37|24592.37|10
1732988010000|2024-11-30 17:33:30|24674.51|24594.51|24677.85|24597.85|24677.85|24597.85|24673.9|24593.9|10
1732988020000|2024-11-30 17:33:40|24677.22|24597.22|24678.6|24598.6|24678.6|24598.6|24677.22|24597.22|10
1732988030000|2024-11-30 17:33:50|24678.47|24598.47|24680.53|24600.53|24680.53|24600.53|24678.47|24598.47|10
1732988040000|2024-11-30 17:34:00|24680.28|24600.28|24682.65|24602.65|24682.65|24602.65|24680.28|24600.28|10
1732988050000|2024-11-30 17:34:10|24682.75|24602.75|24684.24|24604.24|24684.55|24604.55|24682.75|24602.75|10
1732988060000|2024-11-30 17:34:20|24684.1|24604.1|24684.81|24604.81|24684.81|24604.81|24683.98|24603.98|10
1732988070000|2024-11-30 17:34:30|24684.76|24604.76|24681.53|24601.53|24685.37|24605.37|24681.31|24601.31|10
1732988080000|2024-11-30 17:34:40|24681.15|24601.15|24681.01|24601.01|24681.18|24601.18|24680.85|24600.85|9
1732988090000|2024-11-30 17:34:50|24680.97|24600.97|24679|24599|24680.97|24600.97|24679|24599|9
1732988100000|2024-11-30 17:35:00|24678.65|24598.65|24677.42|24597.42|24678.65|24598.65|24677.24|24597.24|10
1732988110000|2024-11-30 17:35:10|24677.29|24597.29|24672.22|24592.22|24677.29|24597.29|24672.22|24592.22|10
1732988120000|2024-11-30 17:35:20|24672.94|24592.94|24676.2|24596.2|24676.2|24596.2|24672.94|24592.94|10
1732988130000|2024-11-30 17:35:30|24676.67|24596.67|24675.34|24595.34|24676.67|24596.67|24675.25|24595.25|10
1732988140000|2024-11-30 17:35:40|24674.87|24594.87|24675.71|24595.71|24675.81|24595.81|24674.12|24594.12|9
1732988150000|2024-11-30 17:35:50|24675.87|24595.87|24674.44|24594.44|24675.87|24595.87|24674.44|24594.44|10
1732988160000|2024-11-30 17:36:00|24673|24593|24667.2|24587.2|24673|24593|24667.2|24587.2|10
1732988170000|2024-11-30 17:36:10|24666.88|24586.88|24663.92|24583.92|24666.9|24586.9|24663.72|24583.72|10
1732988180000|2024-11-30 17:36:20|24663.63|24583.63|24662.78|24582.78|24663.63|24583.63|24662.12|24582.12|10
1732988190000|2024-11-30 17:36:30|24662.74|24582.74|24661.53|24581.53|24662.74|24582.74|24661|24581|9
1732988200000|2024-11-30 17:36:40|24661.65|24581.65|24663.26|24583.26|24663.26|24583.26|24661.64|24581.64|10
1732988210000|2024-11-30 17:36:50|24663.44|24583.44|24662.64|24582.64|24663.53|24583.53|24662.64|24582.64|10
1732988220000|2024-11-30 17:37:00|24662.51|24582.51|24662.3|24582.3|24663.47|24583.47|24661.99|24581.99|10
1732988230000|2024-11-30 17:37:10|24662.01|24582.01|24659.6|24579.6|24662.01|24582.01|24659.56|24579.56|10
1732988240000|2024-11-30 17:37:20|24659.38|24579.38|24654.95|24574.95|24659.42|24579.42|24654.95|24574.95|10
1732988250000|2024-11-30 17:37:30|24655.03|24575.03|24657.08|24577.08|24657.08|24577.08|24654.38|24574.38|10
1732988260000|2024-11-30 17:37:40|24657.36|24577.36|24654.94|24574.94|24657.36|24577.36|24654.83|24574.83|10
1732988270000|2024-11-30 17:37:50|24655.09|24575.09|24656.29|24576.29|24656.39|24576.39|24655.09|24575.09|9
1732988280000|2024-11-30 17:38:00|24656.37|24576.37|24655.16|24575.16|24656.52|24576.52|24655.16|24575.16|10
1732988290000|2024-11-30 17:38:10|24654.33|24574.33|24655.22|24575.22|24655.22|24575.22|24653.96|24573.96|10
1732988300000|2024-11-30 17:38:20|24655.21|24575.21|24654.46|24574.46|24655.41|24575.41|24654.43|24574.43|10
1732988310000|2024-11-30 17:38:30|24653.93|24573.93|24652.19|24572.19|24654.84|24574.84|24652.19|24572.19|10
1732988320000|2024-11-30 17:38:40|24652.33|24572.33|24654.16|24574.16|24654.16|24574.16|24652.33|24572.33|10
1732988330000|2024-11-30 17:38:50|24654.67|24574.67|24653.62|24573.62|24654.67|24574.67|24653.62|24573.62|9
1732988340000|2024-11-30 17:39:00|24653.65|24573.65|24654.96|24574.96|24654.97|24574.97|24652.99|24572.99|10
1732988350000|2024-11-30 17:39:10|24654.86|24574.86|24654.76|24574.76|24654.87|24574.87|24654.51|24574.51|10
1732988360000|2024-11-30 17:39:20|24654.79|24574.79|24653.3|24573.3|24654.79|24574.79|24652.97|24572.97|10
1732988370000|2024-11-30 17:39:30|24653.14|24573.14|24652.44|24572.44|24653.3|24573.3|24651.87|24571.87|10
1732988380000|2024-11-30 17:39:40|24652.4|24572.4|24652.9|24572.9|24652.9|24572.9|24651.43|24571.43|10
1732988390000|2024-11-30 17:39:50|24652.76|24572.76|24648.68|24568.68|24652.78|24572.78|24648.68|24568.68|10
1732988400000|2024-11-30 17:40:00|24648.59|24568.59|24648.8|24568.8|24649.53|24569.53|24648.34|24568.34|10
1732988410000|2024-11-30 17:40:10|24648.97|24568.97|24646.6|24566.6|24649.33|24569.33|24646.6|24566.6|10
1732988420000|2024-11-30 17:40:20|24646.64|24566.64|24647.89|24567.89|24647.98|24567.98|24646.43|24566.43|10
1732988430000|2024-11-30 17:40:30|24647.85|24567.85|24647.17|24567.17|24647.86|24567.86|24647.04|24567.04|9
1732988440000|2024-11-30 17:40:40|24647.14|24567.14|24647.07|24567.07|24647.48|24567.48|24647.07|24567.07|10
1732988450000|2024-11-30 17:40:50|24647.08|24567.08|24648.17|24568.17|24648.17|24568.17|24647.04|24567.04|10
1732988460000|2024-11-30 17:41:00|24646.8|24566.8|24644.99|24564.99|24646.8|24566.8|24644.8|24564.8|9
1732988470000|2024-11-30 17:41:10|24644.94|24564.94|24647.06|24567.06|24647.78|24567.78|24644.94|24564.94|10
1732988480000|2024-11-30 17:41:20|24646.88|24566.88|24647.32|24567.32|24647.64|24567.64|24646.39|24566.39|9
1732988490000|2024-11-30 17:41:30|24647.43|24567.43|24648.36|24568.36|24648.86|24568.86|24647.43|24567.43|10
1732988500000|2024-11-30 17:41:40|24648.31|24568.31|24649.01|24569.01|24649.11|24569.11|24648.24|24568.24|10
1732988510000|2024-11-30 17:41:50|24649.57|24569.57|24649.46|24569.46|24649.64|24569.64|24649.44|24569.44|9
1732988520000|2024-11-30 17:42:00|24649.49|24569.49|24651.17|24571.17|24651.17|24571.17|24649.49|24569.49|10
1732988530000|2024-11-30 17:42:10|24650.78|24570.78|24652.77|24572.77|24652.77|24572.77|24650.35|24570.35|9
1732988540000|2024-11-30 17:42:20|24654.41|24574.41|24655.64|24575.64|24655.64|24575.64|24654.41|24574.41|10
1732988550000|2024-11-30 17:42:30|24655.59|24575.59|24659.21|24579.21|24659.21|24579.21|24654.92|24574.92|10
1732988560000|2024-11-30 17:42:40|24659.29|24579.29|24660.03|24580.03|24660.69|24580.69|24659.29|24579.29|10
1732988570000|2024-11-30 17:42:50|24659.7|24579.7|24657.89|24577.89|24659.7|24579.7|24657.58|24577.58|9
1732988580000|2024-11-30 17:43:00|24657.77|24577.77|24655.1|24575.1|24657.86|24577.86|24655.1|24575.1|10
1732988590000|2024-11-30 17:43:10|24655.05|24575.05|24653.06|24573.06|24655.06|24575.06|24653.06|24573.06|9
1732988600000|2024-11-30 17:43:20|24653.13|24573.13|24652.73|24572.73|24653.33|24573.33|24652.73|24572.73|10
1732988610000|2024-11-30 17:43:30|24652.71|24572.71|24650.93|24570.93|24652.71|24572.71|24650.93|24570.93|10
1732988620000|2024-11-30 17:43:40|24650.83|24570.83|24649.93|24569.93|24650.83|24570.83|24649.93|24569.93|9
1732988630000|2024-11-30 17:43:50|24649.49|24569.49|24646.95|24566.95|24649.52|24569.52|24646.87|24566.87|10
1732988640000|2024-11-30 17:44:00|24646.99|24566.99|24644.9|24564.9|24646.99|24566.99|24644.88|24564.88|10
1732988650000|2024-11-30 17:44:10|24644.89|24564.89|24644.4|24564.4|24644.93|24564.93|24644.17|24564.17|8
1732988660000|2024-11-30 17:44:20|24645.13|24565.13|24644.07|24564.07|24645.13|24565.13|24644.01|24564.01|10
1732988670000|2024-11-30 17:44:30|24643.3|24563.3|24647.51|24567.51|24647.51|24567.51|24643.23|24563.23|10
1732988680000|2024-11-30 17:44:40|24647.7|24567.7|24651.33|24571.33|24651.47|24571.47|24647.7|24567.7|10
1732988690000|2024-11-30 17:44:50|24651.37|24571.37|24650.96|24570.96|24651.4|24571.4|24650.75|24570.75|10
1732988700000|2024-11-30 17:45:00|24650.75|24570.75|24650.62|24570.62|24650.75|24570.75|24650.01|24570.01|9
1732988710000|2024-11-30 17:45:10|24650.7|24570.7|24651.87|24571.87|24651.87|24571.87|24650.7|24570.7|10
1732988720000|2024-11-30 17:45:20|24652.24|24572.24|24652.9|24572.9|24652.9|24572.9|24651.61|24571.61|9
1732988730000|2024-11-30 17:45:30|24652.98|24572.98|24653.23|24573.23|24653.23|24573.23|24652.88|24572.88|10
1732988740000|2024-11-30 17:45:40|24653.4|24573.4|24653.17|24573.17|24653.47|24573.47|24652.74|24572.74|10
1732988750000|2024-11-30 17:45:50|24653.16|24573.16|24651.66|24571.66|24653.16|24573.16|24651.66|24571.66|10
1732988760000|2024-11-30 17:46:00|24651.87|24571.87|24653.25|24573.25|24653.95|24573.95|24651.87|24571.87|9
1732988770000|2024-11-30 17:46:10|24653.18|24573.18|24653.59|24573.59|24654.15|24574.15|24652.71|24572.71|10
1732988780000|2024-11-30 17:46:20|24653.32|24573.32|24652.55|24572.55|24653.79|24573.79|24652.55|24572.55|10
1732988790000|2024-11-30 17:46:30|24652.62|24572.62|24652.24|24572.24|24652.72|24572.72|24651.83|24571.83|9
1732988800000|2024-11-30 17:46:40|24652.08|24572.08|24652.66|24572.66|24653.12|24573.12|24652.07|24572.07|9
1732988810000|2024-11-30 17:46:50|24653.05|24573.05|24652.03|24572.03|24653.05|24573.05|24652.03|24572.03|9
1732988820000|2024-11-30 17:47:00|24651.98|24571.98|24651.37|24571.37|24651.98|24571.98|24651.37|24571.37|10
1732988830000|2024-11-30 17:47:10|24651.14|24571.14|24648.51|24568.51|24651.14|24571.14|24648.51|24568.51|10
1732988840000|2024-11-30 17:47:20|24647.94|24567.94|24646.78|24566.78|24648.49|24568.49|24646.78|24566.78|10
1732988850000|2024-11-30 17:47:30|24646.67|24566.67|24649.71|24569.71|24649.71|24569.71|24646.67|24566.67|10
1732988860000|2024-11-30 17:47:40|24650.19|24570.19|24653.99|24573.99|24653.99|24573.99|24650.02|24570.02|10
1732988870000|2024-11-30 17:47:50|24654.49|24574.49|24655.87|24575.87|24655.96|24575.96|24654.49|24574.49|9
1732988880000|2024-11-30 17:48:00|24655.76|24575.76|24655.58|24575.58|24656.12|24576.12|24655.13|24575.13|9
1732988890000|2024-11-30 17:48:10|24655.76|24575.76|24656.43|24576.43|24656.43|24576.43|24654.81|24574.81|9
1732988900000|2024-11-30 17:48:20|24656.44|24576.44|24651.28|24571.28|24658|24578|24651.28|24571.28|10
1732988910000|2024-11-30 17:48:30|24651.35|24571.35|24650.49|24570.49|24651.35|24571.35|24649.88|24569.88|10
1732988920000|2024-11-30 17:48:40|24650.58|24570.58|24651.76|24571.76|24651.76|24571.76|24650.58|24570.58|9
1732988930000|2024-11-30 17:48:50|24651.77|24571.77|24653.16|24573.16|24653.23|24573.23|24651.67|24571.67|10
1732988940000|2024-11-30 17:49:00|24652.82|24572.82|24653.15|24573.15|24653.97|24573.97|24652.82|24572.82|10
1732988950000|2024-11-30 17:49:10|24653.26|24573.26|24653.43|24573.43|24654.5|24574.5|24653.19|24573.19|10
1732988960000|2024-11-30 17:49:20|24653.24|24573.24|24654.09|24574.09|24654.17|24574.17|24653.2|24573.2|10
1732988970000|2024-11-30 17:49:30|24654.08|24574.08|24655.4|24575.4|24655.4|24575.4|24654.08|24574.08|10
1732988980000|2024-11-30 17:49:40|24655.37|24575.37|24655.46|24575.46|24655.81|24575.81|24655.37|24575.37|9
1732988990000|2024-11-30 17:49:50|24655.52|24575.52|24656.83|24576.83|24656.83|24576.83|24655.51|24575.51|10
1732989000000|2024-11-30 17:50:00|24656.85|24576.85|24655.79|24575.79|24656.85|24576.85|24655.71|24575.71|10
1732989010000|2024-11-30 17:50:10|24656.03|24576.03|24656.61|24576.61|24656.73|24576.73|24655.61|24575.61|9
1732989020000|2024-11-30 17:50:20|24656.88|24576.88|24657.96|24577.96|24658.27|24578.27|24656.88|24576.88|10
1732989030000|2024-11-30 17:50:30|24658.07|24578.07|24656.17|24576.17|24658.07|24578.07|24656.1|24576.1|10
1732989040000|2024-11-30 17:50:40|24656.78|24576.78|24654.24|24574.24|24656.86|24576.86|24654.18|24574.18|9
1732989050000|2024-11-30 17:50:50|24654.22|24574.22|24653.26|24573.26|24654.22|24574.22|24653.26|24573.26|10
1732989060000|2024-11-30 17:51:00|24653.2|24573.2|24650.87|24570.87|24653.2|24573.2|24650.87|24570.87|9
1732989070000|2024-11-30 17:51:10|24651.04|24571.04|24651.22|24571.22|24651.37|24571.37|24650.71|24570.71|9
1732989080000|2024-11-30 17:51:20|24651.17|24571.17|24649.14|24569.14|24651.17|24571.17|24649.1|24569.1|10
1732989090000|2024-11-30 17:51:30|24649.05|24569.05|24646.8|24566.8|24649.05|24569.05|24646.8|24566.8|10
1732989100000|2024-11-30 17:51:40|24646.14|24566.14|24646.21|24566.21|24646.43|24566.43|24645.91|24565.91|10
1732989110000|2024-11-30 17:51:50|24646.36|24566.36|24646.16|24566.16|24646.39|24566.39|24645.54|24565.54|10
1732989120000|2024-11-30 17:52:00|24646.24|24566.24|24648.27|24568.27|24648.27|24568.27|24646.24|24566.24|10
1732989130000|2024-11-30 17:52:10|24648.25|24568.25|24649.87|24569.87|24649.87|24569.87|24648.25|24568.25|10
1732989140000|2024-11-30 17:52:20|24649.82|24569.82|24649.6|24569.6|24649.95|24569.95|24649.6|24569.6|10
1732989150000|2024-11-30 17:52:30|24649.46|24569.46|24647.33|24567.33|24649.53|24569.53|24647.33|24567.33|10
1732989160000|2024-11-30 17:52:40|24647.18|24567.18|24648.68|24568.68|24648.68|24568.68|24647.18|24567.18|10
1732989170000|2024-11-30 17:52:50|24648.63|24568.63|24648.36|24568.36|24648.63|24568.63|24648.05|24568.05|9
1732989180000|2024-11-30 17:53:00|24648.53|24568.53|24649.53|24569.53|24650.03|24570.03|24648.53|24568.53|10
1732989190000|2024-11-30 17:53:10|24650.37|24570.37|24649.61|24569.61|24650.95|24570.95|24649.33|24569.33|10
1732989200000|2024-11-30 17:53:20|24649.19|24569.19|24652.04|24572.04|24652.04|24572.04|24645.61|24565.61|10
1732989210000|2024-11-30 17:53:30|24652.09|24572.09|24651.38|24571.38|24652.09|24572.09|24651.38|24571.38|8
1732989220000|2024-11-30 17:53:40|24651.37|24571.37|24650.66|24570.66|24651.77|24571.77|24650.64|24570.64|9
1732989230000|2024-11-30 17:53:50|24650.58|24570.58|24650.73|24570.73|24650.73|24570.73|24649.77|24569.77|10
1732989240000|2024-11-30 17:54:00|24649.36|24569.36|24651.06|24571.06|24651.76|24571.76|24649.32|24569.32|10
1732989250000|2024-11-30 17:54:10|24651.26|24571.26|24649.91|24569.91|24651.26|24571.26|24649.83|24569.83|10
1732989260000|2024-11-30 17:54:20|24650.03|24570.03|24648.83|24568.83|24650.03|24570.03|24648.83|24568.83|9
1732989270000|2024-11-30 17:54:30|24647.66|24567.66|24644.68|24564.68|24647.66|24567.66|24644.59|24564.59|10
1732989280000|2024-11-30 17:54:40|24644.9|24564.9|24645.69|24565.69|24645.83|24565.83|24644.22|24564.22|10
1732989290000|2024-11-30 17:54:50|24645.52|24565.52|24646.82|24566.82|24646.82|24566.82|24645.26|24565.26|10
1732989300000|2024-11-30 17:55:00|24646.86|24566.86|24648.58|24568.58|24648.58|24568.58|24646.86|24566.86|10
1732989310000|2024-11-30 17:55:10|24648.31|24568.31|24648.33|24568.33|24648.45|24568.45|24648.09|24568.09|10
1732989320000|2024-11-30 17:55:20|24648.46|24568.46|24649.65|24569.65|24649.74|24569.74|24648.46|24568.46|10
1732989330000|2024-11-30 17:55:30|24649.69|24569.69|24650.96|24570.96|24650.96|24570.96|24649.69|24569.69|9
1732989340000|2024-11-30 17:55:40|24651.24|24571.24|24651.77|24571.77|24651.86|24571.86|24651.24|24571.24|10
1732989350000|2024-11-30 17:55:50|24651.94|24571.94|24646.62|24566.62|24652.13|24572.13|24646.62|24566.62|8
1732989360000|2024-11-30 17:56:00|24646.3|24566.3|24644.67|24564.67|24646.3|24566.3|24644.58|24564.58|9
1732989370000|2024-11-30 17:56:10|24645.14|24565.14|24643.89|24563.89|24645.24|24565.24|24643.89|24563.89|10
1732989380000|2024-11-30 17:56:20|24643.91|24563.91|24644.06|24564.06|24644.06|24564.06|24642.67|24562.67|10
1732989390000|2024-11-30 17:56:30|24643.14|24563.14|24641.61|24561.61|24643.76|24563.76|24641.61|24561.61|10
1732989400000|2024-11-30 17:56:40|24641.31|24561.31|24641.94|24561.94|24641.99|24561.99|24641.31|24561.31|10
1732989410000|2024-11-30 17:56:50|24641.97|24561.97|24641.99|24561.99|24642.38|24562.38|24641.74|24561.74|10
1732989420000|2024-11-30 17:57:00|24642.06|24562.06|24643.07|24563.07|24643.17|24563.17|24641.19|24561.19|10
1732989430000|2024-11-30 17:57:10|24643.17|24563.17|24643.17|24563.17|24643.7|24563.7|24642.97|24562.97|10
1732989440000|2024-11-30 17:57:20|24643.09|24563.09|24642.37|24562.37|24643.09|24563.09|24641.94|24561.94|9
1732989450000|2024-11-30 17:57:30|24642.2|24562.2|24640.7|24560.7|24642.2|24562.2|24640.7|24560.7|10
1732989460000|2024-11-30 17:57:40|24641|24561|24640.95|24560.95|24641.32|24561.32|24640.5|24560.5|10
1732989470000|2024-11-30 17:57:50|24641.22|24561.22|24642.55|24562.55|24642.55|24562.55|24641.22|24561.22|10
1732989480000|2024-11-30 17:58:00|24642.57|24562.57|24642.36|24562.36|24642.57|24562.57|24642.24|24562.24|10
1732989490000|2024-11-30 17:58:10|24641.89|24561.89|24641.92|24561.92|24642.42|24562.42|24641.48|24561.48|10
1732989500000|2024-11-30 17:58:20|24642.08|24562.08|24641.61|24561.61|24642.44|24562.44|24641.61|24561.61|8
1732989510000|2024-11-30 17:58:30|24641.5|24561.5|24639.36|24559.36|24641.5|24561.5|24639.36|24559.36|10
1732989520000|2024-11-30 17:58:40|24639.5|24559.5|24639.38|24559.38|24639.56|24559.56|24639.38|24559.38|10
1732989530000|2024-11-30 17:58:50|24639.36|24559.36|24639.39|24559.39|24639.55|24559.55|24639.16|24559.16|9
1732989540000|2024-11-30 17:59:00|24640.01|24560.01|24636.58|24556.58|24640.04|24560.04|24636.29|24556.29|10
1732989550000|2024-11-30 17:59:10|24636.57|24556.57|24636.83|24556.83|24636.84|24556.84|24636.53|24556.53|9
1732989560000|2024-11-30 17:59:20|24636.98|24556.98|24637.87|24557.87|24637.89|24557.89|24636.9|24556.9|10
1732989570000|2024-11-30 17:59:30|24637.98|24557.98|24639.14|24559.14|24639.2|24559.2|24637.97|24557.97|10
1732989580000|2024-11-30 17:59:40|24639.13|24559.13|24640.56|24560.56|24641.26|24561.26|24639.13|24559.13|10
1732989590000|2024-11-30 17:59:50|24640.57|24560.57|24641.94|24561.94|24641.94|24561.94|24640.42|24560.42|10
1732989600000|2024-11-30 18:00:00|24641.97|24561.97|24640.38|24560.38|24641.97|24561.97|24640.38|24560.38|9
1732989610000|2024-11-30 18:00:10|24640.56|24560.56|24640.35|24560.35|24641.42|24561.42|24640.28|24560.28|10
1732989620000|2024-11-30 18:00:20|24640.37|24560.37|24640.84|24560.84|24640.84|24560.84|24639.8|24559.8|10
1732989630000|2024-11-30 18:00:30|24640.95|24560.95|24640.38|24560.38|24641.28|24561.28|24640.38|24560.38|9
1732989640000|2024-11-30 18:00:40|24640.27|24560.27|24641.78|24561.78|24641.78|24561.78|24640.27|24560.27|10
1732989650000|2024-11-30 18:00:50|24641.83|24561.83|24643.88|24563.88|24644.36|24564.36|24641.83|24561.83|10
1732989660000|2024-11-30 18:01:00|24644.29|24564.29|24644.86|24564.86|24645.04|24565.04|24643.85|24563.85|10
1732989670000|2024-11-30 18:01:10|24645.93|24565.93|24647.94|24567.94|24647.94|24567.94|24645.61|24565.61|10
1732989680000|2024-11-30 18:01:20|24648.44|24568.44|24647.03|24567.03|24648.44|24568.44|24646.81|24566.81|10
1732989690000|2024-11-30 18:01:30|24646.93|24566.93|24648|24568|24648|24568|24644.82|24564.82|10
1732989700000|2024-11-30 18:01:40|24648.73|24568.73|24649.27|24569.27|24649.51|24569.51|24648.73|24568.73|10
1732989710000|2024-11-30 18:01:50|24650.35|24570.35|24647.78|24567.78|24650.35|24570.35|24647.78|24567.78|10
1732989720000|2024-11-30 18:02:00|24648.14|24568.14|24647.12|24567.12|24648.7|24568.7|24646.77|24566.77|10
1732989730000|2024-11-30 18:02:10|24647.32|24567.32|24649.96|24569.96|24649.96|24569.96|24647.32|24567.32|10
1732989740000|2024-11-30 18:02:20|24650.26|24570.26|24656.72|24576.72|24656.72|24576.72|24650.26|24570.26|10
1732989750000|2024-11-30 18:02:30|24656.54|24576.54|24658.62|24578.62|24659.23|24579.23|24656.54|24576.54|10
1732989760000|2024-11-30 18:02:40|24659|24579|24658.86|24578.86|24659|24579|24658.32|24578.32|10
1732989770000|2024-11-30 18:02:50|24659.22|24579.22|24659.82|24579.82|24660.41|24580.41|24659.22|24579.22|10
1732989780000|2024-11-30 18:03:00|24659.63|24579.63|24661.77|24581.77|24661.77|24581.77|24659.45|24579.45|10
1732989790000|2024-11-30 18:03:10|24661.31|24581.31|24663.02|24583.02|24663.14|24583.14|24661.31|24581.31|10
1732989800000|2024-11-30 18:03:20|24662.81|24582.81|24661.82|24581.82|24662.81|24582.81|24660.95|24580.95|10
1732989810000|2024-11-30 18:03:30|24661.65|24581.65|24662.82|24582.82|24662.82|24582.82|24661.14|24581.14|10
1732989820000|2024-11-30 18:03:40|24663.05|24583.05|24663.26|24583.26|24663.38|24583.38|24663.05|24583.05|10
1732989830000|2024-11-30 18:03:50|24663.15|24583.15|24664.69|24584.69|24664.74|24584.74|24663.15|24583.15|10
1732989840000|2024-11-30 18:04:00|24663.64|24583.64|24664.24|24584.24|24664.35|24584.35|24663.26|24583.26|10
1732989850000|2024-11-30 18:04:10|24664.11|24584.11|24666.66|24586.66|24666.9|24586.9|24664.11|24584.11|10
1732989860000|2024-11-30 18:04:20|24667.23|24587.23|24667.66|24587.66|24668.18|24588.18|24667.23|24587.23|9
1732989870000|2024-11-30 18:04:30|24667.39|24587.39|24667.03|24587.03|24667.39|24587.39|24666.62|24586.62|10
1732989880000|2024-11-30 18:04:40|24667.15|24587.15|24665.99|24585.99|24667.15|24587.15|24665.79|24585.79|10
1732989890000|2024-11-30 18:04:50|24665.97|24585.97|24661.85|24581.85|24665.97|24585.97|24661.72|24581.72|10
1732989900000|2024-11-30 18:05:00|24660.82|24580.82|24662.35|24582.35|24663.24|24583.24|24660.23|24580.23|9
1732989910000|2024-11-30 18:05:10|24662.1|24582.1|24660.73|24580.73|24662.1|24582.1|24659.64|24579.64|10
1732989920000|2024-11-30 18:05:20|24660.1|24580.1|24660.21|24580.21|24660.72|24580.72|24660.1|24580.1|9
1732989930000|2024-11-30 18:05:30|24659.96|24579.96|24660.24|24580.24|24660.42|24580.42|24659.92|24579.92|10
1732989940000|2024-11-30 18:05:40|24659.8|24579.8|24660.95|24580.95|24661.03|24581.03|24659.8|24579.8|10
1732989950000|2024-11-30 18:05:50|24661.01|24581.01|24664.36|24584.36|24664.41|24584.41|24661.01|24581.01|10
1732989960000|2024-11-30 18:06:00|24664.52|24584.52|24664.39|24584.39|24665.57|24585.57|24663.86|24583.86|10
1732989970000|2024-11-30 18:06:10|24664.19|24584.19|24662.85|24582.85|24664.19|24584.19|24662.27|24582.27|10
1732989980000|2024-11-30 18:06:20|24662.78|24582.78|24658.6|24578.6|24663.06|24583.06|24658.6|24578.6|10
1732989990000|2024-11-30 18:06:30|24658.75|24578.75|24655.36|24575.36|24658.98|24578.98|24655.36|24575.36|10
1732990000000|2024-11-30 18:06:40|24655.38|24575.38|24654.28|24574.28|24655.4|24575.4|24654.22|24574.22|9
1732990010000|2024-11-30 18:06:50|24654.68|24574.68|24658.42|24578.42|24658.42|24578.42|24654.68|24574.68|10
1732990020000|2024-11-30 18:07:00|24658.51|24578.51|24657.16|24577.16|24658.51|24578.51|24657.16|24577.16|9
1732990030000|2024-11-30 18:07:10|24657.35|24577.35|24653.61|24573.61|24657.64|24577.64|24653.61|24573.61|10
1732990040000|2024-11-30 18:07:20|24653.57|24573.57|24650.89|24570.89|24653.57|24573.57|24650.89|24570.89|10
1732990050000|2024-11-30 18:07:30|24650.93|24570.93|24650.49|24570.49|24651.36|24571.36|24650.41|24570.41|8
1732990060000|2024-11-30 18:07:40|24650.51|24570.51|24649.99|24569.99|24650.72|24570.72|24649.99|24569.99|10
1732990070000|2024-11-30 18:07:50|24650.03|24570.03|24650.47|24570.47|24650.51|24570.51|24650.03|24570.03|10
1732990080000|2024-11-30 18:08:00|24650.51|24570.51|24651.06|24571.06|24651.06|24571.06|24650.47|24570.47|6
1732990090000|2024-11-30 18:08:10|24651.22|24571.22|24649.38|24569.38|24651.51|24571.51|24649.38|24569.38|10
1732990100000|2024-11-30 18:08:20|24649.03|24569.03|24647.72|24567.72|24649.62|24569.62|24647.63|24567.63|10
1732990110000|2024-11-30 18:08:30|24647.69|24567.69|24647.7|24567.7|24648.12|24568.12|24647.55|24567.55|10
1732990120000|2024-11-30 18:08:40|24647.61|24567.61|24646.53|24566.53|24647.61|24567.61|24646.53|24566.53|10
1732990130000|2024-11-30 18:08:50|24646.45|24566.45|24646.05|24566.05|24646.45|24566.45|24645.79|24565.79|10
1732990140000|2024-11-30 18:09:00|24646.25|24566.25|24645.7|24565.7|24646.48|24566.48|24645.69|24565.69|10
1732990150000|2024-11-30 18:09:10|24645.76|24565.76|24648.33|24568.33|24648.38|24568.38|24645.76|24565.76|10
1732990160000|2024-11-30 18:09:20|24648.28|24568.28|24649.35|24569.35|24649.35|24569.35|24648.28|24568.28|10
1732990170000|2024-11-30 18:09:30|24649.28|24569.28|24644.61|24564.61|24649.28|24569.28|24644.61|24564.61|9
1732990180000|2024-11-30 18:09:40|24644.95|24564.95|24643.13|24563.13|24644.95|24564.95|24642.2|24562.2|10
1732990190000|2024-11-30 18:09:50|24643.28|24563.28|24644.74|24564.74|24644.74|24564.74|24643.09|24563.09|10
1732990200000|2024-11-30 18:10:00|24644.83|24564.83|24639.66|24559.66|24644.83|24564.83|24639.66|24559.66|10
1732990210000|2024-11-30 18:10:10|24640.01|24560.01|24638.89|24558.89|24640.3|24560.3|24638.79|24558.79|9
1732990220000|2024-11-30 18:10:20|24639.65|24559.65|24639.22|24559.22|24640.61|24560.61|24639.22|24559.22|10
1732990230000|2024-11-30 18:10:30|24645.74|24565.74|24646.03|24566.03|24646.03|24566.03|24643.9|24563.9|10
1732990240000|2024-11-30 18:10:40|24646.07|24566.07|24648.12|24568.12|24648.2|24568.2|24646.06|24566.06|10
1732990250000|2024-11-30 18:10:50|24648.13|24568.13|24650.37|24570.37|24650.44|24570.44|24648.13|24568.13|10
1732990260000|2024-11-30 18:11:00|24650.36|24570.36|24649.91|24569.91|24650.73|24570.73|24649.84|24569.84|10
1732990270000|2024-11-30 18:11:10|24649.85|24569.85|24647.71|24567.71|24649.85|24569.85|24647.71|24567.71|10
1732990280000|2024-11-30 18:11:20|24647.15|24567.15|24645.78|24565.78|24647.39|24567.39|24645.78|24565.78|9
1732990290000|2024-11-30 18:11:30|24645.14|24565.14|24640.31|24560.31|24645.14|24565.14|24640.31|24560.31|10
1732990300000|2024-11-30 18:11:40|24640.62|24560.62|24639.29|24559.29|24640.62|24560.62|24639.25|24559.25|10
1732990310000|2024-11-30 18:11:50|24639.33|24559.33|24634.74|24554.74|24639.33|24559.33|24634.74|24554.74|10
1732990320000|2024-11-30 18:12:00|24634.8|24554.8|24631.98|24551.98|24636|24556|24631.98|24551.98|10
1732990330000|2024-11-30 18:12:10|24631.72|24551.72|24630.51|24550.51|24631.72|24551.72|24629.91|24549.91|10
1732990340000|2024-11-30 18:12:20|24630.7|24550.7|24627.47|24547.47|24630.7|24550.7|24627.47|24547.47|10
1732990350000|2024-11-30 18:12:30|24626.87|24546.87|24628.24|24548.24|24628.24|24548.24|24626.09|24546.09|10
1732990360000|2024-11-30 18:12:40|24628.03|24548.03|24622.66|24542.66|24628.03|24548.03|24621.84|24541.84|10
1732990370000|2024-11-30 18:12:50|24623.43|24543.43|24624.28|24544.28|24624.84|24544.84|24623.43|24543.43|9
1732990380000|2024-11-30 18:13:00|24624.31|24544.31|24624.19|24544.19|24624.31|24544.31|24623.54|24543.54|10
1732990390000|2024-11-30 18:13:10|24624.79|24544.79|24626.19|24546.19|24626.19|24546.19|24624.62|24544.62|9
1732990400000|2024-11-30 18:13:20|24626.66|24546.66|24628.53|24548.53|24628.53|24548.53|24626.66|24546.66|10
1732990410000|2024-11-30 18:13:30|24629.05|24549.05|24630.72|24550.72|24630.72|24550.72|24629.05|24549.05|10
1732990420000|2024-11-30 18:13:40|24630.98|24550.98|24631.4|24551.4|24631.46|24551.46|24630.98|24550.98|10
1732990430000|2024-11-30 18:13:50|24631.41|24551.41|24630.14|24550.14|24631.54|24551.54|24630.14|24550.14|10
1732990440000|2024-11-30 18:14:00|24629.24|24549.24|24629.25|24549.25|24629.25|24549.25|24628.82|24548.82|10
1732990450000|2024-11-30 18:14:10|24630.26|24550.26|24632.61|24552.61|24632.61|24552.61|24630.26|24550.26|9
1732990460000|2024-11-30 18:14:20|24633.1|24553.1|24635.4|24555.4|24635.4|24555.4|24632.67|24552.67|10
1732990470000|2024-11-30 18:14:30|24635.59|24555.59|24633.54|24553.54|24635.59|24555.59|24633.54|24553.54|10
1732990480000|2024-11-30 18:14:40|24633.56|24553.56|24631.3|24551.3|24633.56|24553.56|24631.3|24551.3|10
1732990490000|2024-11-30 18:14:50|24630.24|24550.24|24628.99|24548.99|24630.24|24550.24|24628.99|24548.99|10
1732990500000|2024-11-30 18:15:00|24628.08|24548.08|24625.48|24545.48|24628.08|24548.08|24625.48|24545.48|10
1732990510000|2024-11-30 18:15:10|24625.51|24545.51|24625.24|24545.24|24625.51|24545.51|24624.79|24544.79|10
1732990520000|2024-11-30 18:15:20|24625.71|24545.71|24624.68|24544.68|24625.71|24545.71|24624.68|24544.68|10
1732990530000|2024-11-30 18:15:30|24624.81|24544.81|24625.02|24545.02|24625.02|24545.02|24623.33|24543.33|10
1732990540000|2024-11-30 18:15:40|24625.77|24545.77|24628.87|24548.87|24628.87|24548.87|24625.77|24545.77|10
1732990550000|2024-11-30 18:15:50|24629.25|24549.25|24631.86|24551.86|24631.86|24551.86|24629.25|24549.25|10
1732990560000|2024-11-30 18:16:00|24631.98|24551.98|24637.76|24557.76|24637.76|24557.76|24631.98|24551.98|10
1732990570000|2024-11-30 18:16:10|24637.96|24557.96|24644.53|24564.53|24644.53|24564.53|24637.96|24557.96|10
1732990580000|2024-11-30 18:16:20|24644.18|24564.18|24645.53|24565.53|24646.54|24566.54|24644.18|24564.18|10
1732990590000|2024-11-30 18:16:30|24645.48|24565.48|24644.41|24564.41|24645.48|24565.48|24644.32|24564.32|10
1732990600000|2024-11-30 18:16:40|24644.3|24564.3|24642.73|24562.73|24644.3|24564.3|24642.69|24562.69|9
1732990610000|2024-11-30 18:16:50|24642.79|24562.79|24639.78|24559.78|24642.79|24562.79|24639.78|24559.78|10
1732990620000|2024-11-30 18:17:00|24639.79|24559.79|24639.95|24559.95|24640.12|24560.12|24639.23|24559.23|10
1732990630000|2024-11-30 18:17:10|24639.62|24559.62|24637.32|24557.32|24639.62|24559.62|24637.32|24557.32|9
1732990640000|2024-11-30 18:17:20|24637.38|24557.38|24636.1|24556.1|24638.22|24558.22|24636.1|24556.1|10
1732990650000|2024-11-30 18:17:30|24636.06|24556.06|24633.79|24553.79|24636.06|24556.06|24633.79|24553.79|10
1732990660000|2024-11-30 18:17:40|24634.03|24554.03|24637.32|24557.32|24637.32|24557.32|24634.01|24554.01|10
1732990670000|2024-11-30 18:17:50|24637.38|24557.38|24635.3|24555.3|24637.38|24557.38|24635.3|24555.3|10
1732990680000|2024-11-30 18:18:00|24635.04|24555.04|24634.99|24554.99|24635.55|24555.55|24634.99|24554.99|10
1732990690000|2024-11-30 18:18:10|24634.39|24554.39|24631.91|24551.91|24634.39|24554.39|24631.91|24551.91|10
1732990700000|2024-11-30 18:18:20|24631.9|24551.9|24635.7|24555.7|24636.2|24556.2|24631.9|24551.9|9
1732990710000|2024-11-30 18:18:30|24635.26|24555.26|24635.14|24555.14|24635.26|24555.26|24634.24|24554.24|10
1732990720000|2024-11-30 18:18:40|24635.99|24555.99|24640.02|24560.02|24640.02|24560.02|24635.66|24555.66|9
1732990730000|2024-11-30 18:18:50|24640.79|24560.79|24643.77|24563.77|24644.08|24564.08|24640.67|24560.67|10
1732990740000|2024-11-30 18:19:00|24643.85|24563.85|24642.9|24562.9|24643.95|24563.95|24642.9|24562.9|10
1732990750000|2024-11-30 18:19:10|24642.81|24562.81|24644.4|24564.4|24644.4|24564.4|24642.81|24562.81|10
1732990760000|2024-11-30 18:19:20|24644.98|24564.98|24646.37|24566.37|24647.01|24567.01|24644.98|24564.98|10
1732990770000|2024-11-30 18:19:30|24646.53|24566.53|24645.57|24565.57|24646.78|24566.78|24645.34|24565.34|10
1732990780000|2024-11-30 18:19:40|24645.63|24565.63|24642.3|24562.3|24645.63|24565.63|24641.37|24561.37|10
1732990790000|2024-11-30 18:19:50|24642.27|24562.27|24642.29|24562.29|24642.51|24562.51|24642.19|24562.19|10
1732990800000|2024-11-30 18:20:00|24642.14|24562.14|24643.62|24563.62|24643.62|24563.62|24640.56|24560.56|10
1732990810000|2024-11-30 18:20:10|24643.42|24563.42|24641.54|24561.54|24643.83|24563.83|24641.54|24561.54|10
1732990820000|2024-11-30 18:20:20|24641.43|24561.43|24640.04|24560.04|24641.84|24561.84|24640.04|24560.04|10
1732990830000|2024-11-30 18:20:30|24639.32|24559.32|24636.74|24556.74|24639.32|24559.32|24636.74|24556.74|10
1732990840000|2024-11-30 18:20:40|24636.5|24556.5|24631.84|24551.84|24636.5|24556.5|24631.84|24551.84|10
1732990850000|2024-11-30 18:20:50|24631.97|24551.97|24630.93|24550.93|24631.97|24551.97|24630.81|24550.81|9
1732990860000|2024-11-30 18:21:00|24631.07|24551.07|24631.4|24551.4|24631.4|24551.4|24629.89|24549.89|10
1732990870000|2024-11-30 18:21:10|24631.53|24551.53|24628.74|24548.74|24631.53|24551.53|24628.74|24548.74|10
1732990880000|2024-11-30 18:21:20|24627.28|24547.28|24625.31|24545.31|24627.28|24547.28|24625.3|24545.3|10
1732990890000|2024-11-30 18:21:30|24625.11|24545.11|24620.7|24540.7|24625.11|24545.11|24620.7|24540.7|10
1732990900000|2024-11-30 18:21:40|24618.93|24538.93|24615.59|24535.59|24618.93|24538.93|24614.83|24534.83|10
1732990910000|2024-11-30 18:21:50|24615.69|24535.69|24617.73|24537.73|24617.73|24537.73|24615.69|24535.69|10
1732990920000|2024-11-30 18:22:00|24617.84|24537.84|24619.99|24539.99|24620.45|24540.45|24617.84|24537.84|10
1732990930000|2024-11-30 18:22:10|24620.16|24540.16|24620.26|24540.26|24620.69|24540.69|24619.32|24539.32|10
1732990940000|2024-11-30 18:22:20|24620.5|24540.5|24615.8|24535.8|24620.5|24540.5|24615.8|24535.8|10
1732990950000|2024-11-30 18:22:30|24615.82|24535.82|24615.03|24535.03|24615.82|24535.82|24614.93|24534.93|10
1732990960000|2024-11-30 18:22:40|24615.35|24535.35|24610.14|24530.14|24615.45|24535.45|24610.14|24530.14|10
1732990970000|2024-11-30 18:22:50|24610.21|24530.21|24606.65|24526.65|24610.21|24530.21|24606.65|24526.65|10
1732990980000|2024-11-30 18:23:00|24606.58|24526.58|24601.57|24521.57|24607.01|24527.01|24601.57|24521.57|10
1732990990000|2024-11-30 18:23:10|24601.45|24521.45|24597.4|24517.4|24601.45|24521.45|24597.28|24517.28|10
1732991000000|2024-11-30 18:23:20|24596.18|24516.18|24588.86|24508.86|24596.18|24516.18|24588.86|24508.86|10
1732991010000|2024-11-30 18:23:30|24588.95|24508.95|24588.27|24508.27|24588.95|24508.95|24587.6|24507.6|10
1732991020000|2024-11-30 18:23:40|24588.61|24508.61|24584.55|24504.55|24588.61|24508.61|24584.55|24504.55|10
1732991030000|2024-11-30 18:23:50|24584.46|24504.46|24582.22|24502.22|24584.46|24504.46|24581.82|24501.82|9
1732991040000|2024-11-30 18:24:00|24582.34|24502.34|24584.23|24504.23|24584.65|24504.65|24582.34|24502.34|10
1732991050000|2024-11-30 18:24:10|24584.3|24504.3|24583.84|24503.84|24585.55|24505.55|24583.84|24503.84|10
1732991060000|2024-11-30 18:24:20|24584.06|24504.06|24583.9|24503.9|24584.78|24504.78|24583.16|24503.16|10
1732991070000|2024-11-30 18:24:30|24583.62|24503.62|24586.02|24506.02|24586.06|24506.06|24583.59|24503.59|10
1732991080000|2024-11-30 18:24:40|24586.19|24506.19|24587.84|24507.84|24587.87|24507.87|24586.08|24506.08|10
1732991090000|2024-11-30 18:24:50|24588.21|24508.21|24590.38|24510.38|24590.38|24510.38|24588.21|24508.21|10
1732991100000|2024-11-30 18:25:00|24590.78|24510.78|24591.89|24511.89|24591.89|24511.89|24590.78|24510.78|10
1732991110000|2024-11-30 18:25:10|24592.38|24512.38|24594.2|24514.2|24594.2|24514.2|24592.38|24512.38|9
1732991120000|2024-11-30 18:25:20|24593.82|24513.82|24598.67|24518.67|24598.67|24518.67|24593.82|24513.82|10
1732991130000|2024-11-30 18:25:30|24598.77|24518.77|24599.18|24519.18|24599.18|24519.18|24598.56|24518.56|10
1732991140000|2024-11-30 18:25:40|24599.26|24519.26|24599.01|24519.01|24599.83|24519.83|24599.01|24519.01|10
1732991150000|2024-11-30 18:25:50|24597.65|24517.65|24595.3|24515.3|24597.65|24517.65|24595.3|24515.3|10
1732991160000|2024-11-30 18:26:00|24595.17|24515.17|24593.11|24513.11|24595.2|24515.2|24593.11|24513.11|9
1732991170000|2024-11-30 18:26:10|24593.3|24513.3|24598.01|24518.01|24598.01|24518.01|24592.83|24512.83|10
1732991180000|2024-11-30 18:26:20|24598.03|24518.03|24600.01|24520.01|24600.01|24520.01|24598.03|24518.03|10
1732991190000|2024-11-30 18:26:30|24600.14|24520.14|24602.35|24522.35|24602.35|24522.35|24600.03|24520.03|9
1732991200000|2024-11-30 18:26:40|24602.54|24522.54|24601.66|24521.66|24602.57|24522.57|24601.66|24521.66|10
1732991210000|2024-11-30 18:26:50|24601.56|24521.56|24600.26|24520.26|24601.56|24521.56|24600.26|24520.26|10
1732991220000|2024-11-30 18:27:00|24599.54|24519.54|24598.89|24518.89|24599.54|24519.54|24598.56|24518.56|10
1732991230000|2024-11-30 18:27:10|24598.86|24518.86|24599.42|24519.42|24600.09|24520.09|24598.76|24518.76|10
1732991240000|2024-11-30 18:27:20|24599.39|24519.39|24599.32|24519.32|24600.22|24520.22|24599.32|24519.32|10
1732991250000|2024-11-30 18:27:30|24599.73|24519.73|24600.2|24520.2|24600.38|24520.38|24599.66|24519.66|10
1732991260000|2024-11-30 18:27:40|24600.33|24520.33|24600.65|24520.65|24600.65|24520.65|24600.26|24520.26|10
1732991270000|2024-11-30 18:27:50|24600.67|24520.67|24599.78|24519.78|24600.79|24520.79|24599.78|24519.78|10
1732991280000|2024-11-30 18:28:00|24599.81|24519.81|24603.23|24523.23|24603.23|24523.23|24599.49|24519.49|10
1732991290000|2024-11-30 18:28:10|24603.52|24523.52|24605.46|24525.46|24605.46|24525.46|24603.52|24523.52|10
1732991300000|2024-11-30 18:28:20|24606|24526|24604.15|24524.15|24606|24526|24604|24524|10
1732991310000|2024-11-30 18:28:30|24604.54|24524.54|24606.2|24526.2|24606.2|24526.2|24604.54|24524.54|10
1732991320000|2024-11-30 18:28:40|24606.35|24526.35|24612.26|24532.26|24612.26|24532.26|24606.35|24526.35|10
1732991330000|2024-11-30 18:28:50|24612.6|24532.6|24612.82|24532.82|24613.75|24533.75|24612.46|24532.46|10
1732991340000|2024-11-30 18:29:00|24612.77|24532.77|24612.09|24532.09|24612.77|24532.77|24612.09|24532.09|10
1732991350000|2024-11-30 18:29:10|24612.25|24532.25|24611.41|24531.41|24612.25|24532.25|24611.12|24531.12|10
1732991360000|2024-11-30 18:29:20|24611.17|24531.17|24609.55|24529.55|24611.34|24531.34|24609.55|24529.55|9
1732991370000|2024-11-30 18:29:30|24609.56|24529.56|24609.55|24529.55|24610.21|24530.21|24609.55|24529.55|10
1732991380000|2024-11-30 18:29:40|24609.18|24529.18|24607.74|24527.74|24609.18|24529.18|24607.74|24527.74|10
1732991390000|2024-11-30 18:29:50|24607.7|24527.7|24607.58|24527.58|24608.76|24528.76|24607.58|24527.58|10
1732991400000|2024-11-30 18:30:00|24607.56|24527.56|24597.13|24517.13|24607.56|24527.56|24597.13|24517.13|10
1732991410000|2024-11-30 18:30:10|24598.82|24518.82|24599.74|24519.74|24599.87|24519.87|24598.82|24518.82|10
1732991420000|2024-11-30 18:30:20|24599.28|24519.28|24598.81|24518.81|24599.28|24519.28|24598.73|24518.73|10
1732991430000|2024-11-30 18:30:30|24601.87|24521.87|24603.71|24523.71|24603.71|24523.71|24601.87|24521.87|10
1732991440000|2024-11-30 18:30:40|24603.74|24523.74|24602.26|24522.26|24603.75|24523.75|24602.05|24522.05|10
1732991450000|2024-11-30 18:30:50|24602.23|24522.23|24602.22|24522.22|24602.23|24522.23|24601.78|24521.78|9
1732991460000|2024-11-30 18:31:00|24601.05|24521.05|24597.18|24517.18|24601.05|24521.05|24595.86|24515.86|9
1732991470000|2024-11-30 18:31:10|24597.64|24517.64|24598.28|24518.28|24599.85|24519.85|24597.64|24517.64|10
1732991480000|2024-11-30 18:31:20|24598|24518|24595.78|24515.78|24598|24518|24594.82|24514.82|10
1732991490000|2024-11-30 18:31:30|24595.86|24515.86|24596.72|24516.72|24596.79|24516.79|24595.86|24515.86|9
1732991500000|2024-11-30 18:31:40|24596.83|24516.83|24596.52|24516.52|24597.42|24517.42|24596.52|24516.52|9
1732991510000|2024-11-30 18:31:50|24596.8|24516.8|24594.76|24514.76|24596.8|24516.8|24594.76|24514.76|9
1732991520000|2024-11-30 18:32:00|24594.59|24514.59|24596.29|24516.29|24596.39|24516.39|24594.53|24514.53|9
1732991530000|2024-11-30 18:32:10|24596.35|24516.35|24596.56|24516.56|24596.78|24516.78|24595.89|24515.89|10
1732991540000|2024-11-30 18:32:20|24596.61|24516.61|24595.39|24515.39|24597.77|24517.77|24595.39|24515.39|10
1732991550000|2024-11-30 18:32:30|24595.11|24515.11|24591.46|24511.46|24595.11|24515.11|24591.24|24511.24|10
1732991560000|2024-11-30 18:32:40|24591.43|24511.43|24589.9|24509.9|24591.43|24511.43|24589.89|24509.89|10
1732991570000|2024-11-30 18:32:50|24589.95|24509.95|24587.2|24507.2|24590.12|24510.12|24587.2|24507.2|10
1732991580000|2024-11-30 18:33:00|24586.71|24506.71|24584.54|24504.54|24586.79|24506.79|24584.54|24504.54|10
1732991590000|2024-11-30 18:33:10|24584.27|24504.27|24589.75|24509.75|24593.88|24513.88|24583.04|24503.04|10
1732991600000|2024-11-30 18:33:20|24589.63|24509.63|24591.36|24511.36|24591.69|24511.69|24589.51|24509.51|10
1732991610000|2024-11-30 18:33:30|24591.34|24511.34|24594.87|24514.87|24595.09|24515.09|24591.3|24511.3|10
1732991620000|2024-11-30 18:33:40|24594.6|24514.6|24594.67|24514.67|24595.32|24515.32|24594.6|24514.6|10
1732991630000|2024-11-30 18:33:50|24594.55|24514.55|24592.37|24512.37|24594.55|24514.55|24592.37|24512.37|10
1732991640000|2024-11-30 18:34:00|24591.58|24511.58|24593.96|24513.96|24593.96|24513.96|24591.58|24511.58|10
1732991650000|2024-11-30 18:34:10|24593.56|24513.56|24591.58|24511.58|24593.98|24513.98|24591.58|24511.58|10
1732991660000|2024-11-30 18:34:20|24590.81|24510.81|24592.67|24512.67|24592.69|24512.69|24590.81|24510.81|10
1732991670000|2024-11-30 18:34:30|24592.47|24512.47|24592.25|24512.25|24592.47|24512.47|24590.67|24510.67|10
1732991680000|2024-11-30 18:34:40|24591.95|24511.95|24593.51|24513.51|24593.51|24513.51|24591.88|24511.88|10
1732991690000|2024-11-30 18:34:50|24595.13|24515.13|24597.27|24517.27|24597.27|24517.27|24595.13|24515.13|10
1732991700000|2024-11-30 18:35:00|24596.9|24516.9|24593.89|24513.89|24596.9|24516.9|24593.89|24513.89|10
1732991710000|2024-11-30 18:35:10|24595.25|24515.25|24593.75|24513.75|24595.25|24515.25|24593.7|24513.7|10
1732991720000|2024-11-30 18:35:20|24594.04|24514.04|24595.99|24515.99|24596.05|24516.05|24594.04|24514.04|10
1732991730000|2024-11-30 18:35:30|24596.46|24516.46|24594.64|24514.64|24598.54|24518.54|24594.64|24514.64|10
1732991740000|2024-11-30 18:35:40|24594.76|24514.76|24593.97|24513.97|24594.89|24514.89|24593.55|24513.55|10
1732991750000|2024-11-30 18:35:50|24594.1|24514.1|24596.53|24516.53|24596.53|24516.53|24594.1|24514.1|10
1732991760000|2024-11-30 18:36:00|24596.12|24516.12|24595.76|24515.76|24596.29|24516.29|24595.16|24515.16|10
1732991770000|2024-11-30 18:36:10|24594.97|24514.97|24594.12|24514.12|24594.97|24514.97|24594.12|24514.12|10
1732991780000|2024-11-30 18:36:20|24594.18|24514.18|24594.17|24514.17|24594.43|24514.43|24594.02|24514.02|7
1732991790000|2024-11-30 18:36:30|24594.56|24514.56|24594.08|24514.08|24595.21|24515.21|24594.08|24514.08|9
1732991800000|2024-11-30 18:36:40|24594.48|24514.48|24598.11|24518.11|24598.83|24518.83|24594.4|24514.4|9
1732991810000|2024-11-30 18:36:50|24598.13|24518.13|24598.02|24518.02|24598.56|24518.56|24597.9|24517.9|10
1732991820000|2024-11-30 18:37:00|24597.75|24517.75|24597.71|24517.71|24597.78|24517.78|24597.13|24517.13|10
1732991830000|2024-11-30 18:37:10|24598.23|24518.23|24599.52|24519.52|24600.2|24520.2|24598.23|24518.23|9
1732991840000|2024-11-30 18:37:20|24599.3|24519.3|24598.54|24518.54|24599.3|24519.3|24598.54|24518.54|9
1732991850000|2024-11-30 18:37:30|24598.57|24518.57|24598.58|24518.58|24599.05|24519.05|24598.36|24518.36|9
1732991860000|2024-11-30 18:37:40|24598.65|24518.65|24597.88|24517.88|24598.75|24518.75|24597.61|24517.61|10
1732991870000|2024-11-30 18:37:50|24597.82|24517.82|24599.33|24519.33|24599.33|24519.33|24597.81|24517.81|10
1732991880000|2024-11-30 18:38:00|24599.13|24519.13|24597.73|24517.73|24599.2|24519.2|24597.73|24517.73|10
1732991890000|2024-11-30 18:38:10|24597.67|24517.67|24598.24|24518.24|24598.39|24518.39|24597.52|24517.52|10
1732991900000|2024-11-30 18:38:20|24598.27|24518.27|24600.71|24520.71|24600.71|24520.71|24598.27|24518.27|9
1732991910000|2024-11-30 18:38:30|24600.24|24520.24|24600.2|24520.2|24600.47|24520.47|24599.94|24519.94|10
1732991920000|2024-11-30 18:38:40|24600.36|24520.36|24600.69|24520.69|24600.69|24520.69|24600.04|24520.04|10
1732991930000|2024-11-30 18:38:50|24600.66|24520.66|24602.24|24522.24|24602.24|24522.24|24600.6|24520.6|9
1732991940000|2024-11-30 18:39:00|24602.22|24522.22|24598.7|24518.7|24602.95|24522.95|24598.7|24518.7|10
1732991950000|2024-11-30 18:39:10|24598.26|24518.26|24598.38|24518.38|24598.38|24518.38|24597.75|24517.75|10
1732991960000|2024-11-30 18:39:20|24598.41|24518.41|24596.84|24516.84|24598.41|24518.41|24596.75|24516.75|10
1732991970000|2024-11-30 18:39:30|24596.91|24516.91|24596.52|24516.52|24597.72|24517.72|24596.52|24516.52|10
1732991980000|2024-11-30 18:39:40|24595.44|24515.44|24594.71|24514.71|24595.44|24515.44|24594.45|24514.45|10
1732991990000|2024-11-30 18:39:50|24594.82|24514.82|24595.24|24515.24|24595.59|24515.59|24594.82|24514.82|10
1732992000000|2024-11-30 18:40:00|24595.47|24515.47|24592.29|24512.29|24595.47|24515.47|24592.15|24512.15|10
1732992010000|2024-11-30 18:40:10|24592.43|24512.43|24592.6|24512.6|24592.6|24512.6|24591.78|24511.78|10
1732992020000|2024-11-30 18:40:20|24592.64|24512.64|24584.48|24504.48|24592.64|24512.64|24584.1|24504.1|10
1732992030000|2024-11-30 18:40:30|24586.58|24506.58|24583.17|24503.17|24586.72|24506.72|24583.17|24503.17|10
1732992040000|2024-11-30 18:40:40|24582.84|24502.84|24580.52|24500.52|24582.85|24502.85|24580.35|24500.35|10
1732992050000|2024-11-30 18:40:50|24580.44|24500.44|24580.2|24500.2|24580.69|24500.69|24580.2|24500.2|10
1732992060000|2024-11-30 18:41:00|24580.21|24500.21|24580.04|24500.04|24580.69|24500.69|24580.02|24500.02|10
1732992070000|2024-11-30 18:41:10|24580.22|24500.22|24576.87|24496.87|24580.22|24500.22|24576.87|24496.87|10
1732992080000|2024-11-30 18:41:20|24576.5|24496.5|24575.87|24495.87|24576.5|24496.5|24575.49|24495.49|10
1732992090000|2024-11-30 18:41:30|24575.82|24495.82|24575.07|24495.07|24575.82|24495.82|24574.9|24494.9|10
1732992100000|2024-11-30 18:41:40|24575.12|24495.12|24570.92|24490.92|24575.13|24495.13|24570.1|24490.1|10
1732992110000|2024-11-30 18:41:50|24571.19|24491.19|24564.94|24484.94|24571.73|24491.73|24564.94|24484.94|9
1732992120000|2024-11-30 18:42:00|24564.95|24484.95|24565.03|24485.03|24565.12|24485.12|24563.89|24483.89|10
1732992130000|2024-11-30 18:42:10|24565.01|24485.01|24565.93|24485.93|24566.8|24486.8|24565.01|24485.01|10
1732992140000|2024-11-30 18:42:20|24566.15|24486.15|24565.63|24485.63|24566.15|24486.15|24565.55|24485.55|10
1732992150000|2024-11-30 18:42:30|24565.84|24485.84|24566.48|24486.48|24566.48|24486.48|24565.55|24485.55|9
1732992160000|2024-11-30 18:42:40|24566.19|24486.19|24565.4|24485.4|24566.19|24486.19|24565.15|24485.15|9
1732992170000|2024-11-30 18:42:50|24565.39|24485.39|24571.4|24491.4|24571.4|24491.4|24565.27|24485.27|9
1732992180000|2024-11-30 18:43:00|24571.39|24491.39|24576.72|24496.72|24576.72|24496.72|24571.39|24491.39|9
1732992190000|2024-11-30 18:43:10|24576.7|24496.7|24577.82|24497.82|24577.82|24497.82|24576.7|24496.7|10
1732992200000|2024-11-30 18:43:20|24577.9|24497.9|24579.2|24499.2|24579.26|24499.26|24577.9|24497.9|8
1732992210000|2024-11-30 18:43:30|24579.28|24499.28|24579.17|24499.17|24580.49|24500.49|24579.17|24499.17|10
1732992220000|2024-11-30 18:43:40|24579.29|24499.29|24579.84|24499.84|24579.84|24499.84|24578.88|24498.88|10
1732992230000|2024-11-30 18:43:50|24580.08|24500.08|24579.41|24499.41|24580.32|24500.32|24579.41|24499.41|10
1732992240000|2024-11-30 18:44:00|24579.89|24499.89|24579.28|24499.28|24579.99|24499.99|24579.28|24499.28|9
1732992250000|2024-11-30 18:44:10|24579.36|24499.36|24581.63|24501.63|24581.76|24501.76|24579.3|24499.3|10
1732992260000|2024-11-30 18:44:20|24581.61|24501.61|24580.23|24500.23|24581.63|24501.63|24580.23|24500.23|10
1732992270000|2024-11-30 18:44:30|24580.26|24500.26|24579.26|24499.26|24580.26|24500.26|24579.16|24499.16|8
1732992280000|2024-11-30 18:44:40|24579.22|24499.22|24578.91|24498.91|24579.27|24499.27|24578.59|24498.59|9
1732992290000|2024-11-30 18:44:50|24578.9|24498.9|24579.28|24499.28|24579.28|24499.28|24578.9|24498.9|9
1732992300000|2024-11-30 18:45:00|24579.22|24499.22|24580.48|24500.48|24580.93|24500.93|24579.22|24499.22|9
1732992310000|2024-11-30 18:45:10|24580.72|24500.72|24579.44|24499.44|24580.72|24500.72|24579.3|24499.3|10
1732992320000|2024-11-30 18:45:20|24578.79|24498.79|24575.76|24495.76|24578.79|24498.79|24575.76|24495.76|10
1732992330000|2024-11-30 18:45:30|24580.78|24500.78|24577.24|24497.24|24580.78|24500.78|24576.83|24496.83|10
1732992340000|2024-11-30 18:45:40|24576.89|24496.89|24579.14|24499.14|24580.56|24500.56|24576.89|24496.89|10
1732992350000|2024-11-30 18:45:50|24579.23|24499.23|24579.92|24499.92|24579.92|24499.92|24579.23|24499.23|9
1732992360000|2024-11-30 18:46:00|24580.4|24500.4|24580.74|24500.74|24580.74|24500.74|24579.99|24499.99|10
1732992370000|2024-11-30 18:46:10|24581.1|24501.1|24583.41|24503.41|24583.41|24503.41|24581.1|24501.1|10
1732992380000|2024-11-30 18:46:20|24583.45|24503.45|24582.86|24502.86|24583.52|24503.52|24582.86|24502.86|10
1732992390000|2024-11-30 18:46:30|24583.04|24503.04|24585.57|24505.57|24585.57|24505.57|24583.03|24503.03|10
1732992400000|2024-11-30 18:46:40|24586.02|24506.02|24589.88|24509.88|24589.88|24509.88|24586.02|24506.02|10
1732992410000|2024-11-30 18:46:50|24589.89|24509.89|24585.5|24505.5|24590.1|24510.1|24579.99|24499.99|9
1732992420000|2024-11-30 18:47:00|24585.38|24505.38|24588.17|24508.17|24588.39|24508.39|24585.34|24505.34|10
1732992430000|2024-11-30 18:47:10|24588.25|24508.25|24594.16|24514.16|24594.16|24514.16|24588.25|24508.25|10
1732992440000|2024-11-30 18:47:20|24594.43|24514.43|24605.69|24525.69|24607.3|24527.3|24594.43|24514.43|10
1732992450000|2024-11-30 18:47:30|24605.34|24525.34|24598.14|24518.14|24605.34|24525.34|24598.14|24518.14|10
1732992460000|2024-11-30 18:47:40|24597.27|24517.27|24593.44|24513.44|24597.27|24517.27|24593.44|24513.44|10
1732992470000|2024-11-30 18:47:50|24593.41|24513.41|24597.01|24517.01|24597.09|24517.09|24593.41|24513.41|9
1732992480000|2024-11-30 18:48:00|24597.02|24517.02|24598.4|24518.4|24598.46|24518.46|24594.86|24514.86|10
1732992490000|2024-11-30 18:48:10|24598.95|24518.95|24602.38|24522.38|24603.19|24523.19|24598.95|24518.95|10
1732992500000|2024-11-30 18:48:20|24602.41|24522.41|24603.47|24523.47|24603.47|24523.47|24602.22|24522.22|10
1732992510000|2024-11-30 18:48:30|24604.31|24524.31|24607.3|24527.3|24607.83|24527.83|24604.31|24524.31|10
1732992520000|2024-11-30 18:48:40|24607.7|24527.7|24610.86|24530.86|24611.06|24531.06|24607.13|24527.13|10
1732992530000|2024-11-30 18:48:50|24610.65|24530.65|24612.13|24532.13|24612.13|24532.13|24610.65|24530.65|10
1732992540000|2024-11-30 18:49:00|24612.45|24532.45|24613.19|24533.19|24613.97|24533.97|24612.45|24532.45|10
1732992550000|2024-11-30 18:49:10|24613.65|24533.65|24613.18|24533.18|24613.65|24533.65|24612.27|24532.27|10
1732992560000|2024-11-30 18:49:20|24613.14|24533.14|24614.07|24534.07|24614.07|24534.07|24612.93|24532.93|10
1732992570000|2024-11-30 18:49:30|24607.33|24527.33|24605.73|24525.73|24607.76|24527.76|24605.61|24525.61|9
1732992580000|2024-11-30 18:49:40|24605.74|24525.74|24607.16|24527.16|24607.42|24527.42|24605.74|24525.74|9
1732992590000|2024-11-30 18:49:50|24607.49|24527.49|24607.39|24527.39|24608.04|24528.04|24607.23|24527.23|9
1732992600000|2024-11-30 18:50:00|24607.33|24527.33|24610.1|24530.1|24610.1|24530.1|24607.21|24527.21|10
1732992610000|2024-11-30 18:50:10|24610.19|24530.19|24612.75|24532.75|24612.75|24532.75|24610.19|24530.19|10
1732992620000|2024-11-30 18:50:20|24612.78|24532.78|24613.67|24533.67|24613.74|24533.74|24612.69|24532.69|10
1732992630000|2024-11-30 18:50:30|24613.79|24533.79|24614.93|24534.93|24615.58|24535.58|24613.79|24533.79|10
1732992640000|2024-11-30 18:50:40|24614.98|24534.98|24615.32|24535.32|24615.38|24535.38|24614.9|24534.9|10
1732992650000|2024-11-30 18:50:50|24615.26|24535.26|24615.23|24535.23|24615.31|24535.31|24614.3|24534.3|10
1732992660000|2024-11-30 18:51:00|24616.2|24536.2|24618.54|24538.54|24618.58|24538.58|24616.2|24536.2|10
1732992670000|2024-11-30 18:51:10|24618.6|24538.6|24619.72|24539.72|24619.72|24539.72|24618.59|24538.59|10
1732992680000|2024-11-30 18:51:20|24620.32|24540.32|24620.58|24540.58|24621.04|24541.04|24620.32|24540.32|10
1732992690000|2024-11-30 18:51:30|24620.55|24540.55|24619.1|24539.1|24620.68|24540.68|24619.04|24539.04|10
1732992700000|2024-11-30 18:51:40|24618.85|24538.85|24618.73|24538.73|24618.85|24538.85|24618.36|24538.36|10
1732992710000|2024-11-30 18:51:50|24619.75|24539.75|24622.65|24542.65|24623.12|24543.12|24619.75|24539.75|10
1732992720000|2024-11-30 18:52:00|24626.56|24546.56|24628.15|24548.15|24628.15|24548.15|24626.5|24546.5|10
1732992730000|2024-11-30 18:52:10|24629.18|24549.18|24629.26|24549.26|24629.83|24549.83|24629.18|24549.18|10
1732992740000|2024-11-30 18:52:20|24629.47|24549.47|24628.62|24548.62|24629.47|24549.47|24628.49|24548.49|9
1732992750000|2024-11-30 18:52:30|24628.16|24548.16|24615.71|24535.71|24628.2|24548.2|24615.71|24535.71|10
1732992760000|2024-11-30 18:52:40|24615.99|24535.99|24614.34|24534.34|24616.08|24536.08|24614.34|24534.34|10
1732992770000|2024-11-30 18:52:50|24614.12|24534.12|24613.23|24533.23|24614.12|24534.12|24613.23|24533.23|9
1732992780000|2024-11-30 18:53:00|24613.03|24533.03|24611.2|24531.2|24613.03|24533.03|24611.2|24531.2|10
1732992790000|2024-11-30 18:53:10|24611.28|24531.28|24612.04|24532.04|24612.41|24532.41|24611.28|24531.28|10
1732992800000|2024-11-30 18:53:20|24612.12|24532.12|24611.91|24531.91|24612.14|24532.14|24611.82|24531.82|10
1732992810000|2024-11-30 18:53:30|24612.05|24532.05|24611.99|24531.99|24612.37|24532.37|24611.79|24531.79|10
1732992820000|2024-11-30 18:53:40|24612.06|24532.06|24611.3|24531.3|24612.09|24532.09|24611.3|24531.3|8
1732992830000|2024-11-30 18:53:50|24611.44|24531.44|24611.15|24531.15|24611.55|24531.55|24611.15|24531.15|10
1732992840000|2024-11-30 18:54:00|24611.08|24531.08|24612.94|24532.94|24612.94|24532.94|24610.83|24530.83|10
1732992850000|2024-11-30 18:54:10|24613.34|24533.34|24611.93|24531.93|24613.91|24533.91|24611.93|24531.93|10
1732992860000|2024-11-30 18:54:20|24611.81|24531.81|24607.97|24527.97|24611.81|24531.81|24607.97|24527.97|10
1732992870000|2024-11-30 18:54:30|24607.94|24527.94|24610.76|24530.76|24610.76|24530.76|24607.94|24527.94|10
1732992880000|2024-11-30 18:54:40|24610.83|24530.83|24611.68|24531.68|24612.24|24532.24|24610.83|24530.83|10
1732992890000|2024-11-30 18:54:50|24611.96|24531.96|24612.67|24532.67|24613.22|24533.22|24611.96|24531.96|9
1732992900000|2024-11-30 18:55:00|24612.66|24532.66|24613.52|24533.52|24613.89|24533.89|24612.66|24532.66|9
1732992910000|2024-11-30 18:55:10|24615.18|24535.18|24615.38|24535.38|24615.89|24535.89|24615.12|24535.12|10
1732992920000|2024-11-30 18:55:20|24615.47|24535.47|24616|24536|24616.46|24536.46|24615.47|24535.47|9
1732992930000|2024-11-30 18:55:30|24616.33|24536.33|24615.76|24535.76|24616.69|24536.69|24615.76|24535.76|10
1732992940000|2024-11-30 18:55:40|24615.55|24535.55|24615.65|24535.65|24615.65|24535.65|24614.43|24534.43|10
1732992950000|2024-11-30 18:55:50|24616.29|24536.29|24615.96|24535.96|24616.47|24536.47|24615.95|24535.95|10
1732992960000|2024-11-30 18:56:00|24616.06|24536.06|24614.89|24534.89|24616.08|24536.08|24614.2|24534.2|10
1732992970000|2024-11-30 18:56:10|24614.92|24534.92|24617.34|24537.34|24617.34|24537.34|24614.92|24534.92|10
1732992980000|2024-11-30 18:56:20|24617.26|24537.26|24617.66|24537.66|24617.81|24537.81|24617.23|24537.23|9
1732992990000|2024-11-30 18:56:30|24617.6|24537.6|24619.04|24539.04|24619.49|24539.49|24617.6|24537.6|10
1732993000000|2024-11-30 18:56:40|24618.86|24538.86|24618.03|24538.03|24618.99|24538.99|24617.67|24537.67|10
1732993010000|2024-11-30 18:56:50|24618.08|24538.08|24616.03|24536.03|24618.16|24538.16|24616.03|24536.03|10
1732993020000|2024-11-30 18:57:00|24615.47|24535.47|24616.3|24536.3|24616.3|24536.3|24615.31|24535.31|9
1732993030000|2024-11-30 18:57:10|24615.97|24535.97|24616.98|24536.98|24617.02|24537.02|24615.61|24535.61|10
1732993040000|2024-11-30 18:57:20|24616.96|24536.96|24618.28|24538.28|24618.28|24538.28|24616.89|24536.89|10
1732993050000|2024-11-30 18:57:30|24618.78|24538.78|24638.38|24558.38|24638.38|24558.38|24618.78|24538.78|10
1732993060000|2024-11-30 18:57:40|24638.36|24558.36|24638.93|24558.93|24639.24|24559.24|24638.27|24558.27|10
1732993070000|2024-11-30 18:57:50|24639|24559|24636.04|24556.04|24639.37|24559.37|24636.04|24556.04|9
1732993080000|2024-11-30 18:58:00|24635.6|24555.6|24635.38|24555.38|24635.6|24555.6|24635.37|24555.37|9
1732993090000|2024-11-30 18:58:10|24635.54|24555.54|24630.72|24550.72|24635.54|24555.54|24630.72|24550.72|10
1732993100000|2024-11-30 18:58:20|24630.73|24550.73|24630.39|24550.39|24630.73|24550.73|24629.77|24549.77|10
1732993110000|2024-11-30 18:58:30|24630.44|24550.44|24630.28|24550.28|24630.44|24550.44|24629.86|24549.86|9
1732993120000|2024-11-30 18:58:40|24630.3|24550.3|24631.82|24551.82|24631.82|24551.82|24630.3|24550.3|10
1732993130000|2024-11-30 18:58:50|24632.6|24552.6|24633.58|24553.58|24633.61|24553.61|24632.58|24552.58|9
1732993140000|2024-11-30 18:59:00|24633.67|24553.67|24634|24554|24634.33|24554.33|24633.44|24553.44|10
1732993150000|2024-11-30 18:59:10|24633.74|24553.74|24631.53|24551.53|24633.74|24553.74|24631.52|24551.52|10
1732993160000|2024-11-30 18:59:20|24631.94|24551.94|24631.09|24551.09|24632.12|24552.12|24631.09|24551.09|9
1732993170000|2024-11-30 18:59:30|24631.65|24551.65|24631.56|24551.56|24631.73|24551.73|24631.26|24551.26|10
1732993180000|2024-11-30 18:59:40|24631.55|24551.55|24632.3|24552.3|24632.37|24552.37|24631.49|24551.49|9
1732993190000|2024-11-30 18:59:50|24632.24|24552.24|24632.92|24552.92|24633.29|24553.29|24632.24|24552.24|8
1732993200000|2024-11-30 19:00:00|24632.9|24552.9|24633.14|24553.14|24633.91|24553.91|24632.86|24552.86|10
1732993210000|2024-11-30 19:00:10|24632.32|24552.32|24630.02|24550.02|24633.21|24553.21|24630.02|24550.02|10
1732993220000|2024-11-30 19:00:20|24629.97|24549.97|24629.33|24549.33|24630.08|24550.08|24629.33|24549.33|10
1732993230000|2024-11-30 19:00:30|24629.08|24549.08|24628.9|24548.9|24629.6|24549.6|24628.5|24548.5|10
1732993240000|2024-11-30 19:00:40|24628.84|24548.84|24626.88|24546.88|24628.84|24548.84|24626.86|24546.86|10
1732993250000|2024-11-30 19:00:50|24626.91|24546.91|24625.43|24545.43|24627.62|24547.62|24625.43|24545.43|10
1732993260000|2024-11-30 19:01:00|24625.26|24545.26|24626.7|24546.7|24626.7|24546.7|24625.26|24545.26|9
1732993270000|2024-11-30 19:01:10|24626.64|24546.64|24624.83|24544.83|24626.64|24546.64|24624.83|24544.83|10
1732993280000|2024-11-30 19:01:20|24624.74|24544.74|24623.03|24543.03|24625.21|24545.21|24622.92|24542.92|9
1732993290000|2024-11-30 19:01:30|24622.88|24542.88|24624.06|24544.06|24624.81|24544.81|24622.88|24542.88|10
1732993300000|2024-11-30 19:01:40|24623.21|24543.21|24622.47|24542.47|24623.21|24543.21|24622.2|24542.2|10
1732993310000|2024-11-30 19:01:50|24620.66|24540.66|24620.52|24540.52|24620.66|24540.66|24619.29|24539.29|10
1732993320000|2024-11-30 19:02:00|24620.6|24540.6|24628.25|24548.25|24628.25|24548.25|24620.6|24540.6|10
1732993330000|2024-11-30 19:02:10|24628.49|24548.49|24636.44|24556.44|24636.44|24556.44|24628.49|24548.49|10
1732993340000|2024-11-30 19:02:20|24636.72|24556.72|24641.48|24561.48|24641.48|24561.48|24636.72|24556.72|10
1732993350000|2024-11-30 19:02:30|24641.69|24561.69|24642.82|24562.82|24642.82|24562.82|24641.18|24561.18|10
1732993360000|2024-11-30 19:02:40|24642.97|24562.97|24643.01|24563.01|24644.67|24564.67|24642.97|24562.97|10
1732993370000|2024-11-30 19:02:50|24643.17|24563.17|24641.3|24561.3|24643.17|24563.17|24641.3|24561.3|10
1732993380000|2024-11-30 19:03:00|24640.41|24560.41|24639.47|24559.47|24640.41|24560.41|24639.47|24559.47|10
1732993390000|2024-11-30 19:03:10|24640.81|24560.81|24644.05|24564.05|24644.06|24564.06|24640.81|24560.81|9
1732993400000|2024-11-30 19:03:20|24643.84|24563.84|24645.78|24565.78|24645.78|24565.78|24643.74|24563.74|10
1732993410000|2024-11-30 19:03:30|24646.22|24566.22|24646.74|24566.74|24646.74|24566.74|24645.6|24565.6|10
1732993420000|2024-11-30 19:03:40|24647.45|24567.45|24650.65|24570.65|24650.65|24570.65|24647.45|24567.45|10
1732993430000|2024-11-30 19:03:50|24650.64|24570.64|24650.4|24570.4|24651.75|24571.75|24650.05|24570.05|10
1732993440000|2024-11-30 19:04:00|24650.14|24570.14|24649.48|24569.48|24650.14|24570.14|24649.15|24569.15|10
1732993450000|2024-11-30 19:04:10|24648.17|24568.17|24647.95|24567.95|24648.17|24568.17|24647.66|24567.66|10
1732993460000|2024-11-30 19:04:20|24648.29|24568.29|24646.76|24566.76|24648.92|24568.92|24646.76|24566.76|10
1732993470000|2024-11-30 19:04:30|24646.81|24566.81|24644.73|24564.73|24646.81|24566.81|24644.72|24564.72|10
1732993480000|2024-11-30 19:04:40|24644.48|24564.48|24643.06|24563.06|24644.48|24564.48|24642.22|24562.22|10
1732993490000|2024-11-30 19:04:50|24643.58|24563.58|24642.41|24562.41|24643.58|24563.58|24642.41|24562.41|10
1732993500000|2024-11-30 19:05:00|24642.22|24562.22|24639.5|24559.5|24642.22|24562.22|24639.5|24559.5|10
1732993510000|2024-11-30 19:05:10|24638.88|24558.88|24638.88|24558.88|24639.17|24559.17|24638.35|24558.35|9
1732993520000|2024-11-30 19:05:20|24638.9|24558.9|24635.62|24555.62|24638.9|24558.9|24635.62|24555.62|10
1732993530000|2024-11-30 19:05:30|24634.67|24554.67|24629.46|24549.46|24634.67|24554.67|24629.46|24549.46|10
1732993540000|2024-11-30 19:05:40|24629.55|24549.55|24631.26|24551.26|24631.26|24551.26|24628.89|24548.89|10
1732993550000|2024-11-30 19:05:50|24631.89|24551.89|24632.15|24552.15|24632.63|24552.63|24631.89|24551.89|9
1732993560000|2024-11-30 19:06:00|24632.04|24552.04|24632.75|24552.75|24632.75|24552.75|24631.27|24551.27|10
1732993570000|2024-11-30 19:06:10|24632.73|24552.73|24629.93|24549.93|24633.4|24553.4|24629.93|24549.93|9
1732993580000|2024-11-30 19:06:20|24629.7|24549.7|24627.51|24547.51|24629.84|24549.84|24627.51|24547.51|10
1732993590000|2024-11-30 19:06:30|24627.45|24547.45|24625.98|24545.98|24627.45|24547.45|24625.98|24545.98|10
1732993600000|2024-11-30 19:06:40|24626|24546|24625.02|24545.02|24626.39|24546.39|24625.02|24545.02|10
1732993610000|2024-11-30 19:06:50|24625.14|24545.14|24624.96|24544.96|24625.14|24545.14|24623.95|24543.95|10
1732993620000|2024-11-30 19:07:00|24625.08|24545.08|24626.88|24546.88|24627.39|24547.39|24625.08|24545.08|10
1732993630000|2024-11-30 19:07:10|24627.53|24547.53|24624.26|24544.26|24628.05|24548.05|24623.99|24543.99|10
1732993640000|2024-11-30 19:07:20|24624.15|24544.15|24624.07|24544.07|24624.38|24544.38|24623.98|24543.98|10
1732993650000|2024-11-30 19:07:30|24620|24540|24616.59|24536.59|24620|24540|24616.59|24536.59|10
1732993660000|2024-11-30 19:07:40|24616.7|24536.7|24617.34|24537.34|24617.34|24537.34|24616.7|24536.7|9
1732993670000|2024-11-30 19:07:50|24618.06|24538.06|24618.63|24538.63|24618.77|24538.77|24618.06|24538.06|10
1732993680000|2024-11-30 19:08:00|24619.15|24539.15|24619.19|24539.19|24619.19|24539.19|24618.74|24538.74|8
1732993690000|2024-11-30 19:08:10|24618.99|24538.99|24618.71|24538.71|24619.65|24539.65|24618.71|24538.71|10
1732993700000|2024-11-30 19:08:20|24619.02|24539.02|24619.35|24539.35|24619.85|24539.85|24619.02|24539.02|10
1732993710000|2024-11-30 19:08:30|24619.46|24539.46|24620.35|24540.35|24620.41|24540.41|24619.46|24539.46|10
1732993720000|2024-11-30 19:08:40|24620.28|24540.28|24618.59|24538.59|24620.36|24540.36|24618.59|24538.59|9
1732993730000|2024-11-30 19:08:50|24618.63|24538.63|24612.35|24532.35|24619.03|24539.03|24612.35|24532.35|10
1732993740000|2024-11-30 19:09:00|24612.27|24532.27|24611.15|24531.15|24612.27|24532.27|24611.15|24531.15|9
1732993750000|2024-11-30 19:09:10|24610.85|24530.85|24610.59|24530.59|24610.85|24530.85|24610.57|24530.57|9
1732993760000|2024-11-30 19:09:20|24609.94|24529.94|24609.05|24529.05|24609.94|24529.94|24608.87|24528.87|9
1732993770000|2024-11-30 19:09:30|24609.03|24529.03|24610.02|24530.02|24610.08|24530.08|24608.98|24528.98|9
1732993780000|2024-11-30 19:09:40|24610.3|24530.3|24611.38|24531.38|24611.96|24531.96|24610.3|24530.3|10
1732993790000|2024-11-30 19:09:50|24611.37|24531.37|24611.2|24531.2|24611.46|24531.46|24611.2|24531.2|9
1732993800000|2024-11-30 19:10:00|24611.33|24531.33|24607.63|24527.63|24611.33|24531.33|24607.4|24527.4|9
1732993810000|2024-11-30 19:10:10|24607.4|24527.4|24606.15|24526.15|24607.4|24527.4|24606.15|24526.15|10
1732993820000|2024-11-30 19:10:20|24606.02|24526.02|24606.83|24526.83|24606.83|24526.83|24605.75|24525.75|10
1732993830000|2024-11-30 19:10:30|24606.88|24526.88|24595.21|24515.21|24606.92|24526.92|24595.21|24515.21|10
1732993840000|2024-11-30 19:10:40|24595.6|24515.6|24594.93|24514.93|24595.77|24515.77|24594.93|24514.93|10
1732993850000|2024-11-30 19:10:50|24594.82|24514.82|24590.07|24510.07|24594.82|24514.82|24590.07|24510.07|10
1732993860000|2024-11-30 19:11:00|24590|24510|24586.55|24506.55|24590|24510|24586.55|24506.55|10
1732993870000|2024-11-30 19:11:10|24586.38|24506.38|24584.95|24504.95|24587.14|24507.14|24583.35|24503.35|10
1732993880000|2024-11-30 19:11:20|24584.66|24504.66|24591.05|24511.05|24591.42|24511.42|24584.66|24504.66|10
1732993890000|2024-11-30 19:11:30|24591.07|24511.07|24590.86|24510.86|24591.07|24511.07|24590.66|24510.66|10
1732993900000|2024-11-30 19:11:40|24590.68|24510.68|24587.79|24507.79|24590.68|24510.68|24587.54|24507.54|10
1732993910000|2024-11-30 19:11:50|24587.67|24507.67|24587.99|24507.99|24588.26|24508.26|24587.67|24507.67|10
1732993920000|2024-11-30 19:12:00|24588.04|24508.04|24587.58|24507.58|24588.38|24508.38|24587.58|24507.58|10
1732993930000|2024-11-30 19:12:10|24587.71|24507.71|24587.11|24507.11|24587.85|24507.85|24586.59|24506.59|10
1732993940000|2024-11-30 19:12:20|24587.61|24507.61|24587.94|24507.94|24587.94|24507.94|24587.61|24507.61|10
1732993950000|2024-11-30 19:12:30|24587.23|24507.23|24585.86|24505.86|24587.23|24507.23|24585.82|24505.82|10
1732993960000|2024-11-30 19:12:40|24585.98|24505.98|24586.51|24506.51|24586.56|24506.56|24585.98|24505.98|8
1732993970000|2024-11-30 19:12:50|24586.53|24506.53|24586.42|24506.42|24586.8|24506.8|24586.42|24506.42|10
1732993980000|2024-11-30 19:13:00|24586.13|24506.13|24584.57|24504.57|24586.13|24506.13|24584.57|24504.57|10
1732993990000|2024-11-30 19:13:10|24584.5|24504.5|24585.87|24505.87|24585.87|24505.87|24584.5|24504.5|9
1732994000000|2024-11-30 19:13:20|24585.97|24505.97|24586.35|24506.35|24586.51|24506.51|24585.97|24505.97|10
1732994010000|2024-11-30 19:13:30|24586.2|24506.2|24586.12|24506.12|24586.97|24506.97|24586.11|24506.11|9
1732994020000|2024-11-30 19:13:40|24586.04|24506.04|24583.2|24503.2|24586.04|24506.04|24583.2|24503.2|9
1732994030000|2024-11-30 19:13:50|24583.14|24503.14|24580.89|24500.89|24583.14|24503.14|24580.89|24500.89|10
1732994040000|2024-11-30 19:14:00|24580.81|24500.81|24580.95|24500.95|24581.12|24501.12|24580.56|24500.56|9
1732994050000|2024-11-30 19:14:10|24581.19|24501.19|24580.46|24500.46|24581.19|24501.19|24579.92|24499.92|8
1732994060000|2024-11-30 19:14:20|24580.54|24500.54|24581.61|24501.61|24581.61|24501.61|24580.54|24500.54|8
1732994070000|2024-11-30 19:14:30|24581.59|24501.59|24581.62|24501.62|24581.62|24501.62|24580.75|24500.75|10
1732994080000|2024-11-30 19:14:40|24581.34|24501.34|24581.7|24501.7|24581.7|24501.7|24581.34|24501.34|8
1732994090000|2024-11-30 19:14:50|24581.64|24501.64|24584.08|24504.08|24584.08|24504.08|24581.64|24501.64|10
1732994100000|2024-11-30 19:15:00|24584.35|24504.35|24583.83|24503.83|24584.92|24504.92|24583.56|24503.56|10
1732994110000|2024-11-30 19:15:10|24583.79|24503.79|24582.16|24502.16|24583.96|24503.96|24582.15|24502.15|10
1732994120000|2024-11-30 19:15:20|24582.04|24502.04|24579.89|24499.89|24582.04|24502.04|24579.89|24499.89|9
1732994130000|2024-11-30 19:15:30|24579.95|24499.95|24580.09|24500.09|24580.28|24500.28|24579.65|24499.65|10
1732994140000|2024-11-30 19:15:40|24581.04|24501.04|24581.46|24501.46|24581.46|24501.46|24580.61|24500.61|10
1732994150000|2024-11-30 19:15:50|24581.12|24501.12|24581.75|24501.75|24581.88|24501.88|24581.12|24501.12|10
1732994160000|2024-11-30 19:16:00|24581.83|24501.83|24579.7|24499.7|24581.99|24501.99|24579.7|24499.7|10
1732994170000|2024-11-30 19:16:10|24579.75|24499.75|24580.6|24500.6|24580.8|24500.8|24579.63|24499.63|9
1732994180000|2024-11-30 19:16:20|24580.26|24500.26|24580|24500|24580.26|24500.26|24579.79|24499.79|9
1732994190000|2024-11-30 19:16:30|24580.16|24500.16|24581.5|24501.5|24581.99|24501.99|24580.16|24500.16|10
1732994200000|2024-11-30 19:16:40|24581.68|24501.68|24582.74|24502.74|24583.55|24503.55|24581.68|24501.68|10
1732994210000|2024-11-30 19:16:50|24582.68|24502.68|24582.92|24502.92|24582.92|24502.92|24582.07|24502.07|10
1732994220000|2024-11-30 19:17:00|24583.18|24503.18|24587.47|24507.47|24587.47|24507.47|24583.18|24503.18|10
1732994230000|2024-11-30 19:17:10|24588.26|24508.26|24588.58|24508.58|24588.7|24508.7|24587.83|24507.83|9
1732994240000|2024-11-30 19:17:20|24588.69|24508.69|24594.02|24514.02|24594.15|24514.15|24588.69|24508.69|10
1732994250000|2024-11-30 19:17:30|24593.91|24513.91|24593.13|24513.13|24593.91|24513.91|24592.96|24512.96|10
1732994260000|2024-11-30 19:17:40|24592.93|24512.93|24592.71|24512.71|24592.93|24512.93|24592.21|24512.21|10
1732994270000|2024-11-30 19:17:50|24592.7|24512.7|24593.07|24513.07|24593.07|24513.07|24592.62|24512.62|10
1732994280000|2024-11-30 19:18:00|24593.06|24513.06|24595.03|24515.03|24595.03|24515.03|24593.06|24513.06|10
1732994290000|2024-11-30 19:18:10|24595.81|24515.81|24595.9|24515.9|24596.51|24516.51|24595.81|24515.81|9
1732994300000|2024-11-30 19:18:20|24596.01|24516.01|24597.63|24517.63|24597.63|24517.63|24595.98|24515.98|10
1732994310000|2024-11-30 19:18:30|24597.74|24517.74|24609.67|24529.67|24609.74|24529.74|24597.74|24517.74|10
1732994320000|2024-11-30 19:18:40|24610.3|24530.3|24610.79|24530.79|24610.79|24530.79|24610.1|24530.1|10
1732994330000|2024-11-30 19:18:50|24610.81|24530.81|24612.46|24532.46|24614.21|24534.21|24610.81|24530.81|10
1732994340000|2024-11-30 19:19:00|24611.72|24531.72|24609.57|24529.57|24611.72|24531.72|24609.57|24529.57|10
1732994350000|2024-11-30 19:19:10|24609.65|24529.65|24614.07|24534.07|24614.07|24534.07|24609.47|24529.47|10
1732994360000|2024-11-30 19:19:20|24614.18|24534.18|24613.02|24533.02|24614.31|24534.31|24613.02|24533.02|10
1732994370000|2024-11-30 19:19:30|24612.81|24532.81|24612.55|24532.55|24612.81|24532.81|24612.41|24532.41|10
1732994380000|2024-11-30 19:19:40|24612.52|24532.52|24612.03|24532.03|24612.58|24532.58|24612.03|24532.03|9
1732994390000|2024-11-30 19:19:50|24612.04|24532.04|24612.61|24532.61|24612.61|24532.61|24611.6|24531.6|10
1732994400000|2024-11-30 19:20:00|24613.24|24533.24|24613.45|24533.45|24614.96|24534.96|24613.24|24533.24|10
1732994410000|2024-11-30 19:20:10|24613.05|24533.05|24614.01|24534.01|24614.01|24534.01|24612.24|24532.24|10
1732994420000|2024-11-30 19:20:20|24614.18|24534.18|24616.67|24536.67|24617.02|24537.02|24614.18|24534.18|10
1732994430000|2024-11-30 19:20:30|24616.59|24536.59|24617.21|24537.21|24617.21|24537.21|24616.24|24536.24|9
1732994440000|2024-11-30 19:20:40|24617.39|24537.39|24615.3|24535.3|24617.39|24537.39|24615.3|24535.3|9
1732994450000|2024-11-30 19:20:50|24615.49|24535.49|24615.18|24535.18|24615.49|24535.49|24615.18|24535.18|9
1732994460000|2024-11-30 19:21:00|24615.08|24535.08|24612.48|24532.48|24615.08|24535.08|24612.48|24532.48|10
1732994470000|2024-11-30 19:21:10|24612.45|24532.45|24612.99|24532.99|24612.99|24532.99|24612.27|24532.27|7
1732994480000|2024-11-30 19:21:20|24613.06|24533.06|24612.4|24532.4|24613.91|24533.91|24612.4|24532.4|10
1732994490000|2024-11-30 19:21:30|24612.31|24532.31|24612.93|24532.93|24613.3|24533.3|24612.31|24532.31|10
1732994500000|2024-11-30 19:21:40|24612.47|24532.47|24613.49|24533.49|24613.49|24533.49|24612.44|24532.44|8
1732994510000|2024-11-30 19:21:50|24613.58|24533.58|24613.89|24533.89|24613.89|24533.89|24613.16|24533.16|10
1732994520000|2024-11-30 19:22:00|24613.93|24533.93|24622.96|24542.96|24622.96|24542.96|24613.9|24533.9|10
1732994530000|2024-11-30 19:22:10|24623.07|24543.07|24627.84|24547.84|24627.84|24547.84|24623.07|24543.07|9
1732994540000|2024-11-30 19:22:20|24627.93|24547.93|24627.43|24547.43|24628.11|24548.11|24627.24|24547.24|10
1732994550000|2024-11-30 19:22:30|24628.58|24548.58|24628.37|24548.37|24628.58|24548.58|24627.81|24547.81|9
1732994560000|2024-11-30 19:22:40|24628.46|24548.46|24629.69|24549.69|24629.69|24549.69|24627.91|24547.91|10
1732994570000|2024-11-30 19:22:50|24629.62|24549.62|24630.21|24550.21|24630.29|24550.29|24629.62|24549.62|10
1732994580000|2024-11-30 19:23:00|24630.16|24550.16|24633.33|24553.33|24633.33|24553.33|24629.57|24549.57|8
1732994590000|2024-11-30 19:23:10|24633.2|24553.2|24635.43|24555.43|24635.45|24555.45|24633.2|24553.2|8
1732994600000|2024-11-30 19:23:20|24635.38|24555.38|24637.25|24557.25|24637.25|24557.25|24635.38|24555.38|9
1732994610000|2024-11-30 19:23:30|24637.18|24557.18|24638.86|24558.86|24638.86|24558.86|24636.95|24556.95|10
1732994620000|2024-11-30 19:23:40|24638.84|24558.84|24640.19|24560.19|24640.9|24560.9|24638.84|24558.84|10
1732994630000|2024-11-30 19:23:50|24640.23|24560.23|24640.53|24560.53|24640.93|24560.93|24640.23|24560.23|10
1732994640000|2024-11-30 19:24:00|24640.04|24560.04|24639.61|24559.61|24640.04|24560.04|24639.1|24559.1|10
1732994650000|2024-11-30 19:24:10|24639.54|24559.54|24639.75|24559.75|24639.88|24559.88|24639.29|24559.29|10
1732994660000|2024-11-30 19:24:20|24639.74|24559.74|24639.01|24559.01|24639.74|24559.74|24639.01|24559.01|10
1732994670000|2024-11-30 19:24:30|24639.06|24559.06|24637.69|24557.69|24639.31|24559.31|24637.69|24557.69|9
1732994680000|2024-11-30 19:24:40|24637.45|24557.45|24637.83|24557.83|24637.83|24557.83|24637.39|24557.39|10
1732994690000|2024-11-30 19:24:50|24637.52|24557.52|24636.61|24556.61|24637.52|24557.52|24636.48|24556.48|10
1732994700000|2024-11-30 19:25:00|24636.72|24556.72|24635.2|24555.2|24636.75|24556.75|24635.2|24555.2|10
1732994710000|2024-11-30 19:25:10|24634.82|24554.82|24630.06|24550.06|24634.82|24554.82|24630.06|24550.06|10
1732994720000|2024-11-30 19:25:20|24630.43|24550.43|24631.23|24551.23|24631.5|24551.5|24630.43|24550.43|10
1732994730000|2024-11-30 19:25:30|24631.22|24551.22|24630.22|24550.22|24631.23|24551.23|24630.16|24550.16|9
1732994740000|2024-11-30 19:25:40|24629.6|24549.6|24628.43|24548.43|24629.6|24549.6|24627.78|24547.78|10
1732994750000|2024-11-30 19:25:50|24628.49|24548.49|24629.48|24549.48|24629.48|24549.48|24628.49|24548.49|10
1732994760000|2024-11-30 19:26:00|24630.07|24550.07|24630.22|24550.22|24630.73|24550.73|24629.87|24549.87|10
1732994770000|2024-11-30 19:26:10|24630.51|24550.51|24631.54|24551.54|24631.54|24551.54|24630.42|24550.42|8
1732994780000|2024-11-30 19:26:20|24631.5|24551.5|24632.21|24552.21|24632.67|24552.67|24631.5|24551.5|10
1732994790000|2024-11-30 19:26:30|24631.86|24551.86|24629.14|24549.14|24631.86|24551.86|24629.09|24549.09|10
1732994800000|2024-11-30 19:26:40|24629.33|24549.33|24630|24550|24630.01|24550.01|24629.33|24549.33|9
1732994810000|2024-11-30 19:26:50|24630.05|24550.05|24629.94|24549.94|24630.44|24550.44|24629.94|24549.94|9
1732994820000|2024-11-30 19:27:00|24630.19|24550.19|24628.72|24548.72|24630.19|24550.19|24628.67|24548.67|10
1732994830000|2024-11-30 19:27:10|24628.75|24548.75|24628.34|24548.34|24628.84|24548.84|24627.98|24547.98|10
1732994840000|2024-11-30 19:27:20|24628.3|24548.3|24628.09|24548.09|24628.33|24548.33|24628.09|24548.09|8
1732994850000|2024-11-30 19:27:30|24627.64|24547.64|24625.09|24545.09|24627.64|24547.64|24625.07|24545.07|9
1732994860000|2024-11-30 19:27:40|24624.68|24544.68|24623.6|24543.6|24624.68|24544.68|24623.51|24543.51|9
1732994870000|2024-11-30 19:27:50|24623.69|24543.69|24624.15|24544.15|24624.56|24544.56|24623.69|24543.69|9
1732994880000|2024-11-30 19:28:00|24623.91|24543.91|24621.37|24541.37|24623.91|24543.91|24621.37|24541.37|9
1732994890000|2024-11-30 19:28:10|24621.28|24541.28|24621.84|24541.84|24621.84|24541.84|24620.57|24540.57|10
1732994900000|2024-11-30 19:28:20|24621.92|24541.92|24621.16|24541.16|24622.3|24542.3|24621.16|24541.16|9
1732994910000|2024-11-30 19:28:30|24620.93|24540.93|24621.76|24541.76|24621.78|24541.78|24620.93|24540.93|9
1732994920000|2024-11-30 19:28:40|24619.49|24539.49|24615.67|24535.67|24619.49|24539.49|24615.67|24535.67|10
1732994930000|2024-11-30 19:28:50|24615.8|24535.8|24614.74|24534.74|24616.54|24536.54|24614.74|24534.74|10
1732994940000|2024-11-30 19:29:00|24614.67|24534.67|24612.9|24532.9|24614.67|24534.67|24612.12|24532.12|10
1732994950000|2024-11-30 19:29:10|24613.28|24533.28|24612.85|24532.85|24613.28|24533.28|24612.85|24532.85|10
1732994960000|2024-11-30 19:29:20|24612.72|24532.72|24614.66|24534.66|24614.66|24534.66|24612.42|24532.42|10
1732994970000|2024-11-30 19:29:30|24614.81|24534.81|24614.57|24534.57|24614.91|24534.91|24614.12|24534.12|10
1732994980000|2024-11-30 19:29:40|24614.6|24534.6|24614.73|24534.73|24614.87|24534.87|24613.97|24533.97|9
1732994990000|2024-11-30 19:29:50|24614.82|24534.82|24614.75|24534.75|24614.82|24534.82|24614.5|24534.5|9
1732995000000|2024-11-30 19:30:00|24615.25|24535.25|24616.05|24536.05|24616.05|24536.05|24615.25|24535.25|10
1732995010000|2024-11-30 19:30:10|24616.31|24536.31|24617.67|24537.67|24617.82|24537.82|24616.31|24536.31|10
1732995020000|2024-11-30 19:30:20|24617.75|24537.75|24617.7|24537.7|24618.02|24538.02|24616.46|24536.46|9
1732995030000|2024-11-30 19:30:30|24617.08|24537.08|24617.12|24537.12|24617.12|24537.12|24616.93|24536.93|10
1732995040000|2024-11-30 19:30:40|24616.89|24536.89|24616.82|24536.82|24617.93|24537.93|24616.82|24536.82|10
1732995050000|2024-11-30 19:30:50|24616.59|24536.59|24615.24|24535.24|24616.59|24536.59|24614.32|24534.32|10
1732995060000|2024-11-30 19:31:00|24615.32|24535.32|24613.18|24533.18|24615.89|24535.89|24613.18|24533.18|10
1732995070000|2024-11-30 19:31:10|24612.68|24532.68|24612.03|24532.03|24612.68|24532.68|24612.03|24532.03|10
1732995080000|2024-11-30 19:31:20|24611.96|24531.96|24612.26|24532.26|24612.26|24532.26|24611.6|24531.6|10
1732995090000|2024-11-30 19:31:30|24612.19|24532.19|24610.6|24530.6|24612.19|24532.19|24610.6|24530.6|9
1732995100000|2024-11-30 19:31:40|24610.52|24530.52|24609.8|24529.8|24610.57|24530.57|24609.8|24529.8|10
1732995110000|2024-11-30 19:31:50|24609.6|24529.6|24612.07|24532.07|24612.07|24532.07|24609.6|24529.6|10
1732995120000|2024-11-30 19:32:00|24612.3|24532.3|24614.77|24534.77|24614.77|24534.77|24612.19|24532.19|10
1732995130000|2024-11-30 19:32:10|24614.68|24534.68|24614.14|24534.14|24614.68|24534.68|24613.62|24533.62|10
1732995140000|2024-11-30 19:32:20|24613.79|24533.79|24612.08|24532.08|24614.61|24534.61|24612.08|24532.08|10
1732995150000|2024-11-30 19:32:30|24612.17|24532.17|24609.65|24529.65|24612.17|24532.17|24609.65|24529.65|10
1732995160000|2024-11-30 19:32:40|24609.71|24529.71|24609.57|24529.57|24609.75|24529.75|24609.51|24529.51|10
1732995170000|2024-11-30 19:32:50|24609.81|24529.81|24608.32|24528.32|24610.08|24530.08|24608.32|24528.32|9
1732995180000|2024-11-30 19:33:00|24608.02|24528.02|24608.56|24528.56|24608.85|24528.85|24607.43|24527.43|9
1732995190000|2024-11-30 19:33:10|24608.64|24528.64|24608.35|24528.35|24608.64|24528.64|24608.35|24528.35|10
1732995200000|2024-11-30 19:33:20|24608.17|24528.17|24607.59|24527.59|24608.17|24528.17|24607.59|24527.59|10
1732995210000|2024-11-30 19:33:30|24607.7|24527.7|24610.06|24530.06|24610.36|24530.36|24607.42|24527.42|9
1732995220000|2024-11-30 19:33:40|24610.13|24530.13|24615.95|24535.95|24615.95|24535.95|24610.13|24530.13|10
1732995230000|2024-11-30 19:33:50|24616.11|24536.11|24623.65|24543.65|24623.65|24543.65|24616.11|24536.11|10
1732995240000|2024-11-30 19:34:00|24623.85|24543.85|24624.57|24544.57|24624.57|24544.57|24623.85|24543.85|10
1732995250000|2024-11-30 19:34:10|24624.69|24544.69|24625.69|24545.69|24626.24|24546.24|24624.69|24544.69|10
1732995260000|2024-11-30 19:34:20|24625.6|24545.6|24627|24547|24627.15|24547.15|24625.6|24545.6|10
1732995270000|2024-11-30 19:34:30|24627.02|24547.02|24628.32|24548.32|24628.37|24548.37|24626.98|24546.98|10
1732995280000|2024-11-30 19:34:40|24628.28|24548.28|24629.83|24549.83|24629.97|24549.97|24628.28|24548.28|10
1732995290000|2024-11-30 19:34:50|24629.82|24549.82|24630.7|24550.7|24630.7|24550.7|24629.82|24549.82|10
1732995300000|2024-11-30 19:35:00|24631.08|24551.08|24633.91|24553.91|24633.91|24553.91|24631.08|24551.08|10
1732995310000|2024-11-30 19:35:10|24634.32|24554.32|24636.29|24556.29|24636.42|24556.42|24634.32|24554.32|9
1732995320000|2024-11-30 19:35:20|24636|24556|24634.68|24554.68|24636|24556|24634.68|24554.68|9
1732995330000|2024-11-30 19:35:30|24634.52|24554.52|24636.45|24556.45|24636.45|24556.45|24634.52|24554.52|10
1732995340000|2024-11-30 19:35:40|24636.68|24556.68|24641.32|24561.32|24641.32|24561.32|24636.68|24556.68|10
1732995350000|2024-11-30 19:35:50|24641.49|24561.49|24643.87|24563.87|24643.87|24563.87|24641.49|24561.49|9
1732995360000|2024-11-30 19:36:00|24643.98|24563.98|24646.41|24566.41|24646.46|24566.46|24643.98|24563.98|10
1732995370000|2024-11-30 19:36:10|24646.91|24566.91|24646.93|24566.93|24648.43|24568.43|24646.76|24566.76|10
1732995380000|2024-11-30 19:36:20|24646.48|24566.48|24649.11|24569.11|24649.11|24569.11|24645.6|24565.6|10
1732995390000|2024-11-30 19:36:30|24649.3|24569.3|24649.74|24569.74|24650.38|24570.38|24649.3|24569.3|10
1732995400000|2024-11-30 19:36:40|24649.76|24569.76|24648.36|24568.36|24650.17|24570.17|24648.36|24568.36|10
1732995410000|2024-11-30 19:36:50|24648.33|24568.33|24649.56|24569.56|24649.56|24569.56|24647.92|24567.92|9
1732995420000|2024-11-30 19:37:00|24649.52|24569.52|24650.33|24570.33|24650.48|24570.48|24649.52|24569.52|10
1732995430000|2024-11-30 19:37:10|24650.28|24570.28|24650.67|24570.67|24650.72|24570.72|24650.28|24570.28|10
1732995440000|2024-11-30 19:37:20|24650.84|24570.84|24649.76|24569.76|24650.84|24570.84|24649.76|24569.76|9
1732995450000|2024-11-30 19:37:30|24649.77|24569.77|24648.12|24568.12|24649.77|24569.77|24648.12|24568.12|10
1732995460000|2024-11-30 19:37:40|24647.81|24567.81|24648.58|24568.58|24648.6|24568.6|24647.7|24567.7|9
1732995470000|2024-11-30 19:37:50|24648.56|24568.56|24651.28|24571.28|24651.36|24571.36|24648.51|24568.51|9
1732995480000|2024-11-30 19:38:00|24651.51|24571.51|24652.57|24572.57|24652.58|24572.58|24651.51|24571.51|10
1732995490000|2024-11-30 19:38:10|24652.84|24572.84|24657.59|24577.59|24657.59|24577.59|24652.84|24572.84|10
1732995500000|2024-11-30 19:38:20|24657.36|24577.36|24659.76|24579.76|24659.76|24579.76|24657.36|24577.36|10
1732995510000|2024-11-30 19:38:30|24660.1|24580.1|24661.25|24581.25|24661.57|24581.57|24660.1|24580.1|10
1732995520000|2024-11-30 19:38:40|24661.11|24581.11|24666.64|24586.64|24666.64|24586.64|24661.01|24581.01|10
1732995530000|2024-11-30 19:38:50|24671.06|24591.06|24675.9|24595.9|24677.26|24597.26|24671.06|24591.06|10
1732995540000|2024-11-30 19:39:00|24676|24596|24678.87|24598.87|24678.87|24598.87|24675.96|24595.96|9
1732995550000|2024-11-30 19:39:10|24679.2|24599.2|24681.64|24601.64|24681.89|24601.89|24679.2|24599.2|10
1732995560000|2024-11-30 19:39:20|24680.96|24600.96|24678.68|24598.68|24680.96|24600.96|24678.68|24598.68|10
1732995570000|2024-11-30 19:39:30|24678.47|24598.47|24677.82|24597.82|24678.8|24598.8|24677.7|24597.7|10
1732995580000|2024-11-30 19:39:40|24677.74|24597.74|24678.99|24598.99|24680.07|24600.07|24677.74|24597.74|10
1732995590000|2024-11-30 19:39:50|24678.66|24598.66|24676.62|24596.62|24678.66|24598.66|24676.6|24596.6|10
1732995600000|2024-11-30 19:40:00|24676.84|24596.84|24675.69|24595.69|24676.84|24596.84|24675.47|24595.47|10
1732995610000|2024-11-30 19:40:10|24674.91|24594.91|24673.27|24593.27|24675.4|24595.4|24673.27|24593.27|9
1732995620000|2024-11-30 19:40:20|24673.14|24593.14|24674.25|24594.25|24674.49|24594.49|24673.14|24593.14|9
1732995630000|2024-11-30 19:40:30|24674.46|24594.46|24673.38|24593.38|24674.46|24594.46|24673.35|24593.35|10
1732995640000|2024-11-30 19:40:40|24673.34|24593.34|24675.85|24595.85|24676.05|24596.05|24672.9|24592.9|8
1732995650000|2024-11-30 19:40:50|24675.69|24595.69|24676.22|24596.22|24677.12|24597.12|24675.69|24595.69|9
1732995660000|2024-11-30 19:41:00|24676.78|24596.78|24677.82|24597.82|24677.82|24597.82|24676.57|24596.57|9
1732995670000|2024-11-30 19:41:10|24678.09|24598.09|24678.57|24598.57|24678.95|24598.95|24677.94|24597.94|10
1732995680000|2024-11-30 19:41:20|24680.58|24600.58|24682.33|24602.33|24682.68|24602.68|24680.58|24600.58|9
1732995690000|2024-11-30 19:41:30|24682.52|24602.52|24683.15|24603.15|24683.44|24603.44|24682.48|24602.48|9
1732995700000|2024-11-30 19:41:40|24684.41|24604.41|24685.62|24605.62|24685.96|24605.96|24684.41|24604.41|10
1732995710000|2024-11-30 19:41:50|24685.78|24605.78|24685.7|24605.7|24685.98|24605.98|24685.52|24605.52|9
1732995720000|2024-11-30 19:42:00|24685.61|24605.61|24685.48|24605.48|24686.21|24606.21|24685.31|24605.31|10
1732995730000|2024-11-30 19:42:10|24685.32|24605.32|24687.59|24607.59|24687.59|24607.59|24685.32|24605.32|10
1732995740000|2024-11-30 19:42:20|24687.67|24607.67|24687.08|24607.08|24687.67|24607.67|24686.68|24606.68|10
1732995750000|2024-11-30 19:42:30|24687.06|24607.06|24687.59|24607.59|24687.59|24607.59|24686.71|24606.71|10
1732995760000|2024-11-30 19:42:40|24688.04|24608.04|24690.48|24610.48|24690.48|24610.48|24688|24608|10
1732995770000|2024-11-30 19:42:50|24690.47|24610.47|24691.78|24611.78|24691.78|24611.78|24690.47|24610.47|9
1732995780000|2024-11-30 19:43:00|24691.74|24611.74|24693.67|24613.67|24693.67|24613.67|24691.74|24611.74|9
1732995790000|2024-11-30 19:43:10|24693.38|24613.38|24692.54|24612.54|24693.73|24613.73|24692.53|24612.53|10
1732995800000|2024-11-30 19:43:20|24693.17|24613.17|24692.14|24612.14|24693.54|24613.54|24692.14|24612.14|10
1732995810000|2024-11-30 19:43:30|24692.03|24612.03|24692.14|24612.14|24692.37|24612.37|24691.5|24611.5|10
1732995820000|2024-11-30 19:43:40|24692.01|24612.01|24692.71|24612.71|24693.03|24613.03|24691.85|24611.85|10
1732995830000|2024-11-30 19:43:50|24692.57|24612.57|24692.73|24612.73|24693.01|24613.01|24692.57|24612.57|10
1732995840000|2024-11-30 19:44:00|24692.52|24612.52|24692.86|24612.86|24692.86|24612.86|24692.27|24612.27|10
1732995850000|2024-11-30 19:44:10|24692.87|24612.87|24694.39|24614.39|24694.63|24614.63|24692.87|24612.87|10
1732995860000|2024-11-30 19:44:20|24695.06|24615.06|24694.12|24614.12|24695.17|24615.17|24694.12|24614.12|9
1732995870000|2024-11-30 19:44:30|24694.79|24614.79|24694.47|24614.47|24695.13|24615.13|24694.47|24614.47|9
1732995880000|2024-11-30 19:44:40|24694.81|24614.81|24699.69|24619.69|24699.69|24619.69|24694.81|24614.81|10
1732995890000|2024-11-30 19:44:50|24700.15|24620.15|24707.67|24627.67|24707.67|24627.67|24700.15|24620.15|10
1732995900000|2024-11-30 19:45:00|24707.63|24627.63|24705.87|24625.87|24707.63|24627.63|24705.87|24625.87|10
1732995910000|2024-11-30 19:45:10|24706.13|24626.13|24705.11|24625.11|24706.14|24626.14|24705.11|24625.11|10
1732995920000|2024-11-30 19:45:20|24704.39|24624.39|24699.67|24619.67|24704.39|24624.39|24699.67|24619.67|10
1732995930000|2024-11-30 19:45:30|24699.56|24619.56|24699.42|24619.42|24699.67|24619.67|24699.09|24619.09|10
1732995940000|2024-11-30 19:45:40|24699.7|24619.7|24700.63|24620.63|24700.75|24620.75|24699.7|24619.7|10
1732995950000|2024-11-30 19:45:50|24700.83|24620.83|24702|24622|24702|24622|24700.83|24620.83|10
1732995960000|2024-11-30 19:46:00|24702.06|24622.06|24703.95|24623.95|24703.95|24623.95|24701.93|24621.93|9
1732995970000|2024-11-30 19:46:10|24704.31|24624.31|24705.34|24625.34|24705.34|24625.34|24704.31|24624.31|10
1732995980000|2024-11-30 19:46:20|24705.37|24625.37|24704.06|24624.06|24705.59|24625.59|24704.06|24624.06|9
1732995990000|2024-11-30 19:46:30|24704.01|24624.01|24703.2|24623.2|24704.35|24624.35|24703.2|24623.2|10
1732996000000|2024-11-30 19:46:40|24702.94|24622.94|24702.52|24622.52|24703.16|24623.16|24702.52|24622.52|10
1732996010000|2024-11-30 19:46:50|24702.11|24622.11|24700.48|24620.48|24702.11|24622.11|24700.17|24620.17|10
1732996020000|2024-11-30 19:47:00|24700.76|24620.76|24701.5|24621.5|24702.14|24622.14|24700.52|24620.52|10
1732996030000|2024-11-30 19:47:10|24701.4|24621.4|24700.47|24620.47|24701.4|24621.4|24700.39|24620.39|10
1732996040000|2024-11-30 19:47:20|24700.1|24620.1|24699.89|24619.89|24700.27|24620.27|24699.7|24619.7|10
1732996050000|2024-11-30 19:47:30|24699.91|24619.91|24700.07|24620.07|24700.28|24620.28|24699.91|24619.91|9
1732996060000|2024-11-30 19:47:40|24699.96|24619.96|24699.06|24619.06|24699.96|24619.96|24699.06|24619.06|9
1732996070000|2024-11-30 19:47:50|24698.85|24618.85|24698.9|24618.9|24699.17|24619.17|24698.06|24618.06|10
1732996080000|2024-11-30 19:48:00|24699.02|24619.02|24698.27|24618.27|24699.02|24619.02|24697.8|24617.8|10
1732996090000|2024-11-30 19:48:10|24697.29|24617.29|24696.56|24616.56|24697.29|24617.29|24696.56|24616.56|10
1732996100000|2024-11-30 19:48:20|24696.93|24616.93|24697.74|24617.74|24697.74|24617.74|24696.33|24616.33|9
1732996110000|2024-11-30 19:48:30|24697.56|24617.56|24696.02|24616.02|24697.56|24617.56|24696.02|24616.02|10
1732996120000|2024-11-30 19:48:40|24695.7|24615.7|24695.6|24615.6|24695.7|24615.7|24694.33|24614.33|10
1732996130000|2024-11-30 19:48:50|24694.94|24614.94|24695.16|24615.16|24695.16|24615.16|24694.59|24614.59|10
1732996140000|2024-11-30 19:49:00|24695.23|24615.23|24699.07|24619.07|24699.16|24619.16|24695.23|24615.23|10
1732996150000|2024-11-30 19:49:10|24699.05|24619.05|24697.59|24617.59|24699.17|24619.17|24697.59|24617.59|10
1732996160000|2024-11-30 19:49:20|24697.54|24617.54|24695.87|24615.87|24697.54|24617.54|24695.87|24615.87|10
1732996170000|2024-11-30 19:49:30|24695.23|24615.23|24693.17|24613.17|24695.23|24615.23|24693.17|24613.17|10
1732996180000|2024-11-30 19:49:40|24693.53|24613.53|24693.46|24613.46|24693.84|24613.84|24693.11|24613.11|10
1732996190000|2024-11-30 19:49:50|24693.84|24613.84|24691.4|24611.4|24693.84|24613.84|24691.4|24611.4|9
1732996200000|2024-11-30 19:50:00|24691.56|24611.56|24691.32|24611.32|24691.77|24611.77|24691.26|24611.26|10
1732996210000|2024-11-30 19:50:10|24691.29|24611.29|24690.94|24610.94|24691.29|24611.29|24689.02|24609.02|10
1732996220000|2024-11-30 19:50:20|24691.12|24611.12|24690.45|24610.45|24692.36|24612.36|24690.43|24610.43|10
1732996230000|2024-11-30 19:50:30|24690.35|24610.35|24691.6|24611.6|24691.6|24611.6|24690.35|24610.35|10
1732996240000|2024-11-30 19:50:40|24691.95|24611.95|24690.97|24610.97|24692.08|24612.08|24690.56|24610.56|10
1732996250000|2024-11-30 19:50:50|24690.93|24610.93|24686.14|24606.14|24691.03|24611.03|24686.14|24606.14|10
1732996260000|2024-11-30 19:51:00|24686.31|24606.31|24686.66|24606.66|24686.71|24606.71|24686.29|24606.29|10
1732996270000|2024-11-30 19:51:10|24686.73|24606.73|24685.29|24605.29|24686.8|24606.8|24685.26|24605.26|10
1732996280000|2024-11-30 19:51:20|24685.15|24605.15|24685.97|24605.97|24685.97|24605.97|24685.15|24605.15|10
1732996290000|2024-11-30 19:51:30|24686.17|24606.17|24684.99|24604.99|24686.28|24606.28|24684.99|24604.99|10
1732996300000|2024-11-30 19:51:40|24684.78|24604.78|24681.49|24601.49|24684.78|24604.78|24681.49|24601.49|10
1732996310000|2024-11-30 19:51:50|24681.68|24601.68|24686.54|24606.54|24686.88|24606.88|24678.66|24598.66|10
1732996320000|2024-11-30 19:52:00|24686.47|24606.47|24685.12|24605.12|24686.47|24606.47|24685|24605|10
1732996330000|2024-11-30 19:52:10|24685.18|24605.18|24687|24607|24687.29|24607.29|24685.18|24605.18|10
1732996340000|2024-11-30 19:52:20|24686.99|24606.99|24684.84|24604.84|24686.99|24606.99|24684.84|24604.84|10
1732996350000|2024-11-30 19:52:30|24684.11|24604.11|24682.12|24602.12|24684.11|24604.11|24682.12|24602.12|10
1732996360000|2024-11-30 19:52:40|24681.82|24601.82|24682.99|24602.99|24682.99|24602.99|24681.23|24601.23|10
1732996370000|2024-11-30 19:52:50|24683.09|24603.09|24685.77|24605.77|24686.19|24606.19|24682.92|24602.92|10
1732996380000|2024-11-30 19:53:00|24685.84|24605.84|24688.88|24608.88|24688.88|24608.88|24685.84|24605.84|9
1732996390000|2024-11-30 19:53:10|24689|24609|24691.57|24611.57|24691.57|24611.57|24688.86|24608.86|10
1732996400000|2024-11-30 19:53:20|24691.52|24611.52|24693.81|24613.81|24693.81|24613.81|24691.52|24611.52|10
1732996410000|2024-11-30 19:53:30|24693.93|24613.93|24694.38|24614.38|24694.63|24614.63|24693.93|24613.93|10
1732996420000|2024-11-30 19:53:40|24694.62|24614.62|24693.83|24613.83|24694.97|24614.97|24693.82|24613.82|10
1732996430000|2024-11-30 19:53:50|24693.88|24613.88|24695.18|24615.18|24695.18|24615.18|24693.83|24613.83|10
1732996440000|2024-11-30 19:54:00|24695.13|24615.13|24697.03|24617.03|24697.03|24617.03|24695.13|24615.13|8
1732996450000|2024-11-30 19:54:10|24697.42|24617.42|24697.81|24617.81|24697.94|24617.94|24697.42|24617.42|9
1732996460000|2024-11-30 19:54:20|24698.57|24618.57|24698.97|24618.97|24699.12|24619.12|24698.36|24618.36|10
1732996470000|2024-11-30 19:54:30|24698.25|24618.25|24698.56|24618.56|24698.56|24618.56|24696.81|24616.81|10
1732996480000|2024-11-30 19:54:40|24698.47|24618.47|24696.46|24616.46|24699.06|24619.06|24696.46|24616.46|10
1732996490000|2024-11-30 19:54:50|24696.29|24616.29|24694.48|24614.48|24696.29|24616.29|24694.48|24614.48|10
1732996500000|2024-11-30 19:55:00|24694.13|24614.13|24694.01|24614.01|24694.44|24614.44|24693.94|24613.94|9
1732996510000|2024-11-30 19:55:10|24693.84|24613.84|24691.96|24611.96|24693.84|24613.84|24691.96|24611.96|10
1732996520000|2024-11-30 19:55:20|24691.79|24611.79|24692.2|24612.2|24692.76|24612.76|24691.77|24611.77|9
1732996530000|2024-11-30 19:55:30|24691.91|24611.91|24692.05|24612.05|24692.07|24612.07|24691.85|24611.85|9
1732996540000|2024-11-30 19:55:40|24692.07|24612.07|24692.37|24612.37|24692.64|24612.64|24692.06|24612.06|9
1732996550000|2024-11-30 19:55:50|24691.93|24611.93|24694.63|24614.63|24695.43|24615.43|24691.93|24611.93|10
1732996560000|2024-11-30 19:56:00|24694.98|24614.98|24696.18|24616.18|24696.18|24616.18|24694.98|24614.98|10
1732996570000|2024-11-30 19:56:10|24696.1|24616.1|24696.8|24616.8|24696.8|24616.8|24696.1|24616.1|9
1732996580000|2024-11-30 19:56:20|24696.46|24616.46|24698.73|24618.73|24698.73|24618.73|24696.46|24616.46|10
1732996590000|2024-11-30 19:56:30|24699.03|24619.03|24699.38|24619.38|24699.66|24619.66|24699.03|24619.03|10
1732996600000|2024-11-30 19:56:40|24699.44|24619.44|24700.03|24620.03|24700.03|24620.03|24699.21|24619.21|10
1732996610000|2024-11-30 19:56:50|24700.14|24620.14|24699.78|24619.78|24700.3|24620.3|24699.45|24619.45|10
1732996620000|2024-11-30 19:57:00|24699.19|24619.19|24700.7|24620.7|24700.73|24620.73|24699.09|24619.09|9
1732996630000|2024-11-30 19:57:10|24700.56|24620.56|24700.48|24620.48|24700.56|24620.56|24700.15|24620.15|10
1732996640000|2024-11-30 19:57:20|24700.51|24620.51|24700.3|24620.3|24700.67|24620.67|24700.05|24620.05|9
1732996650000|2024-11-30 19:57:30|24700.28|24620.28|24701.1|24621.1|24701.58|24621.58|24700.28|24620.28|10
1732996660000|2024-11-30 19:57:40|24701.52|24621.52|24702.59|24622.59|24702.59|24622.59|24701.52|24621.52|9
1732996670000|2024-11-30 19:57:50|24702.79|24622.79|24703.69|24623.69|24703.95|24623.95|24702.75|24622.75|10
1732996680000|2024-11-30 19:58:00|24703.82|24623.82|24706.66|24626.66|24706.66|24626.66|24703.82|24623.82|10
1732996690000|2024-11-30 19:58:10|24706.8|24626.8|24706.39|24626.39|24706.8|24626.8|24706.39|24626.39|10
1732996700000|2024-11-30 19:58:20|24706.2|24626.2|24706.28|24626.28|24706.35|24626.35|24705.79|24625.79|10
1732996710000|2024-11-30 19:58:30|24706.01|24626.01|24703.03|24623.03|24706.01|24626.01|24703.03|24623.03|10
1732996720000|2024-11-30 19:58:40|24702.77|24622.77|24699.24|24619.24|24702.77|24622.77|24699.24|24619.24|10
1732996730000|2024-11-30 19:58:50|24698.99|24618.99|24699.52|24619.52|24700.03|24620.03|24698.95|24618.95|10
1732996740000|2024-11-30 19:59:00|24699.21|24619.21|24699.78|24619.78|24699.78|24619.78|24698.91|24618.91|10
1732996750000|2024-11-30 19:59:10|24699.85|24619.85|24698.41|24618.41|24699.93|24619.93|24698.41|24618.41|10
1732996760000|2024-11-30 19:59:20|24698.37|24618.37|24696.43|24616.43|24698.37|24618.37|24696.43|24616.43|10
1732996770000|2024-11-30 19:59:30|24696.42|24616.42|24697.32|24617.32|24697.37|24617.37|24696.42|24616.42|10
1732996780000|2024-11-30 19:59:40|24697.35|24617.35|24696.47|24616.47|24697.35|24617.35|24696.47|24616.47|10
1732996790000|2024-11-30 19:59:50|24696.22|24616.22|24696.72|24616.72|24696.81|24616.81|24696.13|24616.13|10
1732996800000|2024-11-30 20:00:00|24696.59|24616.59|24694.9|24614.9|24696.59|24616.59|24694.9|24614.9|10
1732996810000|2024-11-30 20:00:10|24694.55|24614.55|24690.11|24610.11|24694.55|24614.55|24690.11|24610.11|10
1732996820000|2024-11-30 20:00:20|24689.71|24609.71|24691.44|24611.44|24692.25|24612.25|24689.51|24609.51|10
1732996830000|2024-11-30 20:00:30|24691.51|24611.51|24692.11|24612.11|24692.56|24612.56|24691.51|24611.51|9
1732996840000|2024-11-30 20:00:40|24691.93|24611.93|24688.51|24608.51|24691.93|24611.93|24688.51|24608.51|10
1732996850000|2024-11-30 20:00:50|24688.66|24608.66|24687.41|24607.41|24688.67|24608.67|24687.41|24607.41|9
1732996860000|2024-11-30 20:01:00|24687.48|24607.48|24685.95|24605.95|24687.48|24607.48|24684.03|24604.03|10
1732996870000|2024-11-30 20:01:10|24686.4|24606.4|24689.52|24609.52|24689.52|24609.52|24686.4|24606.4|10
1732996880000|2024-11-30 20:01:20|24689.19|24609.19|24690.9|24610.9|24690.99|24610.99|24688.95|24608.95|9
1732996890000|2024-11-30 20:01:30|24690.98|24610.98|24691.78|24611.78|24691.9|24611.9|24690.98|24610.98|10
1732996900000|2024-11-30 20:01:40|24691.56|24611.56|24690.61|24610.61|24691.63|24611.63|24690.61|24610.61|9
1732996910000|2024-11-30 20:01:50|24689.98|24609.98|24687.78|24607.78|24689.98|24609.98|24687.74|24607.74|10
1732996920000|2024-11-30 20:02:00|24690.13|24610.13|24693.73|24613.73|24693.73|24613.73|24690.09|24610.09|10
1732996930000|2024-11-30 20:02:10|24693.88|24613.88|24696.46|24616.46|24696.59|24616.59|24693.88|24613.88|10
1732996940000|2024-11-30 20:02:20|24696.41|24616.41|24695.51|24615.51|24696.41|24616.41|24695.51|24615.51|10
1732996950000|2024-11-30 20:02:30|24695.27|24615.27|24696.23|24616.23|24696.23|24616.23|24695.02|24615.02|10
1732996960000|2024-11-30 20:02:40|24696.25|24616.25|24696.29|24616.29|24696.35|24616.35|24695|24615|10
1732996970000|2024-11-30 20:02:50|24697.16|24617.16|24698.82|24618.82|24698.82|24618.82|24696.64|24616.64|10
1732996980000|2024-11-30 20:03:00|24698.83|24618.83|24697.5|24617.5|24698.83|24618.83|24697.5|24617.5|8
1732996990000|2024-11-30 20:03:10|24697.62|24617.62|24695.79|24615.79|24697.62|24617.62|24695.65|24615.65|10
1732997000000|2024-11-30 20:03:20|24696.03|24616.03|24696.31|24616.31|24696.89|24616.89|24695.76|24615.76|10
1732997010000|2024-11-30 20:03:30|24696.23|24616.23|24696.06|24616.06|24696.33|24616.33|24695.69|24615.69|10
1732997020000|2024-11-30 20:03:40|24696.32|24616.32|24695.89|24615.89|24696.32|24616.32|24695.59|24615.59|9
1732997030000|2024-11-30 20:03:50|24695.92|24615.92|24692.46|24612.46|24695.96|24615.96|24692.46|24612.46|10
1732997040000|2024-11-30 20:04:00|24692.41|24612.41|24688.93|24608.93|24692.41|24612.41|24688.93|24608.93|9
1732997050000|2024-11-30 20:04:10|24688.86|24608.86|24688.91|24608.91|24689.39|24609.39|24688.57|24608.57|10
1732997060000|2024-11-30 20:04:20|24688.6|24608.6|24688.61|24608.61|24688.9|24608.9|24688.5|24608.5|9
1732997070000|2024-11-30 20:04:30|24688.67|24608.67|24687.83|24607.83|24688.67|24608.67|24687.59|24607.59|10
1732997080000|2024-11-30 20:04:40|24687.69|24607.69|24687.82|24607.82|24687.82|24607.82|24687.27|24607.27|10
1732997090000|2024-11-30 20:04:50|24687.84|24607.84|24686.49|24606.49|24687.84|24607.84|24686.49|24606.49|10
1732997100000|2024-11-30 20:05:00|24686.47|24606.47|24686.76|24606.76|24687.37|24607.37|24686.02|24606.02|10
1732997110000|2024-11-30 20:05:10|24686.7|24606.7|24686.65|24606.65|24686.74|24606.74|24686.23|24606.23|8
1732997120000|2024-11-30 20:05:20|24686.66|24606.66|24685.65|24605.65|24686.87|24606.87|24685.55|24605.55|10
1732997130000|2024-11-30 20:05:30|24686.15|24606.15|24686.21|24606.21|24687.55|24607.55|24686|24606|10
1732997140000|2024-11-30 20:05:40|24686.13|24606.13|24685.04|24605.04|24686.13|24606.13|24685.04|24605.04|10
1732997150000|2024-11-30 20:05:50|24684.95|24604.95|24685.29|24605.29|24685.29|24605.29|24684.35|24604.35|9
1732997160000|2024-11-30 20:06:00|24685.33|24605.33|24686.28|24606.28|24686.44|24606.44|24685.33|24605.33|10
1732997170000|2024-11-30 20:06:10|24686.12|24606.12|24679.65|24599.65|24686.12|24606.12|24676.78|24596.78|10
1732997180000|2024-11-30 20:06:20|24680.53|24600.53|24681.28|24601.28|24681.89|24601.89|24680.53|24600.53|10
1732997190000|2024-11-30 20:06:30|24681.27|24601.27|24681.37|24601.37|24681.37|24601.37|24680.77|24600.77|9
1732997200000|2024-11-30 20:06:40|24681.46|24601.46|24682.13|24602.13|24682.17|24602.17|24681.37|24601.37|9
1732997210000|2024-11-30 20:06:50|24681.7|24601.7|24681.69|24601.69|24682.06|24602.06|24681.64|24601.64|9
1732997220000|2024-11-30 20:07:00|24681.76|24601.76|24684.25|24604.25|24684.25|24604.25|24681.76|24601.76|10
1732997230000|2024-11-30 20:07:10|24684.15|24604.15|24683.89|24603.89|24684.56|24604.56|24683.89|24603.89|10
1732997240000|2024-11-30 20:07:20|24683.92|24603.92|24684.94|24604.94|24684.94|24604.94|24683.68|24603.68|9
1732997250000|2024-11-30 20:07:30|24685.1|24605.1|24686.35|24606.35|24686.37|24606.37|24685.1|24605.1|9
1732997260000|2024-11-30 20:07:40|24685.93|24605.93|24686.45|24606.45|24686.57|24606.57|24685.9|24605.9|9
1732997270000|2024-11-30 20:07:50|24686.5|24606.5|24685.87|24605.87|24686.5|24606.5|24685.84|24605.84|10
1732997280000|2024-11-30 20:08:00|24686.13|24606.13|24685.53|24605.53|24686.42|24606.42|24685.53|24605.53|9
1732997290000|2024-11-30 20:08:10|24685.35|24605.35|24683.64|24603.64|24685.36|24605.36|24683.31|24603.31|10
1732997300000|2024-11-30 20:08:20|24682.28|24602.28|24682.39|24602.39|24682.56|24602.56|24682.22|24602.22|10
1732997310000|2024-11-30 20:08:30|24682.6|24602.6|24685.85|24605.85|24685.85|24605.85|24682.6|24602.6|9
1732997320000|2024-11-30 20:08:40|24685.79|24605.79|24694.24|24614.24|24694.24|24614.24|24685.78|24605.78|10
1732997330000|2024-11-30 20:08:50|24694.25|24614.25|24694.88|24614.88|24694.93|24614.93|24694.25|24614.25|10
1732997340000|2024-11-30 20:09:00|24694.6|24614.6|24691.06|24611.06|24694.6|24614.6|24691.06|24611.06|9
1732997350000|2024-11-30 20:09:10|24690.68|24610.68|24687.63|24607.63|24690.68|24610.68|24687.63|24607.63|10
1732997360000|2024-11-30 20:09:20|24687.15|24607.15|24687.03|24607.03|24687.32|24607.32|24686.23|24606.23|10
1732997370000|2024-11-30 20:09:30|24687.22|24607.22|24689.69|24609.69|24689.69|24609.69|24687.22|24607.22|10
1732997380000|2024-11-30 20:09:40|24689.7|24609.7|24690.37|24610.37|24690.46|24610.46|24689.7|24609.7|10
1732997390000|2024-11-30 20:09:50|24690.36|24610.36|24690.45|24610.45|24690.93|24610.93|24690.36|24610.36|10
1732997400000|2024-11-30 20:10:00|24690.41|24610.41|24690.39|24610.39|24690.81|24610.81|24690.34|24610.34|10
1732997410000|2024-11-30 20:10:10|24689.9|24609.9|24687.63|24607.63|24689.9|24609.9|24687.63|24607.63|9
1732997420000|2024-11-30 20:10:20|24687.3|24607.3|24687.13|24607.13|24687.3|24607.3|24686.86|24606.86|9
1732997430000|2024-11-30 20:10:30|24686.5|24606.5|24684.64|24604.64|24687.1|24607.1|24684.64|24604.64|10
1732997440000|2024-11-30 20:10:40|24683.76|24603.76|24682.8|24602.8|24683.76|24603.76|24682.8|24602.8|9
1732997450000|2024-11-30 20:10:50|24682.82|24602.82|24672.65|24592.65|24683.42|24603.42|24672.21|24592.21|8
1732997460000|2024-11-30 20:11:00|24672.63|24592.63|24686.27|24606.27|24686.28|24606.28|24672.63|24592.63|10
1732997470000|2024-11-30 20:11:10|24686.47|24606.47|24688.06|24608.06|24688.06|24608.06|24685.6|24605.6|9
1732997480000|2024-11-30 20:11:20|24687.97|24607.97|24687.67|24607.67|24688.18|24608.18|24687.67|24607.67|9
1732997490000|2024-11-30 20:11:30|24687.31|24607.31|24689.88|24609.88|24689.88|24609.88|24687.31|24607.31|10
1732997500000|2024-11-30 20:11:40|24690.46|24610.46|24691.09|24611.09|24691.16|24611.16|24690.46|24610.46|10
1732997510000|2024-11-30 20:11:50|24692.14|24612.14|24693.38|24613.38|24693.53|24613.53|24692.14|24612.14|9
1732997520000|2024-11-30 20:12:00|24693.65|24613.65|24692.93|24612.93|24693.65|24613.65|24692.92|24612.92|10
1732997530000|2024-11-30 20:12:10|24692.45|24612.45|24694.48|24614.48|24694.48|24614.48|24692.45|24612.45|10
1732997540000|2024-11-30 20:12:20|24694.43|24614.43|24696.05|24616.05|24696.05|24616.05|24694.43|24614.43|10
1732997550000|2024-11-30 20:12:30|24696.03|24616.03|24697.6|24617.6|24697.6|24617.6|24695.94|24615.94|10
1732997560000|2024-11-30 20:12:40|24697.63|24617.63|24699.52|24619.52|24699.89|24619.89|24697.63|24617.63|8
1732997570000|2024-11-30 20:12:50|24699.09|24619.09|24697.32|24617.32|24699.09|24619.09|24697.04|24617.04|10
1732997580000|2024-11-30 20:13:00|24697.4|24617.4|24697.59|24617.59|24697.59|24617.59|24697.21|24617.21|9
1732997590000|2024-11-30 20:13:10|24697.62|24617.62|24697.05|24617.05|24697.88|24617.88|24697.03|24617.03|9
1732997600000|2024-11-30 20:13:20|24697.02|24617.02|24701.06|24621.06|24701.1|24621.1|24697.02|24617.02|9
1732997610000|2024-11-30 20:13:30|24700.54|24620.54|24700.25|24620.25|24700.56|24620.56|24700.16|24620.16|9
1732997620000|2024-11-30 20:13:40|24700.17|24620.17|24701.12|24621.12|24701.12|24621.12|24699.78|24619.78|10
1732997630000|2024-11-30 20:13:50|24701.14|24621.14|24702.35|24622.35|24702.35|24622.35|24701.14|24621.14|9
1732997640000|2024-11-30 20:14:00|24702.32|24622.32|24703.32|24623.32|24703.32|24623.32|24702.32|24622.32|9
1732997650000|2024-11-30 20:14:10|24703.5|24623.5|24702.88|24622.88|24703.57|24623.57|24702.73|24622.73|9
1732997660000|2024-11-30 20:14:20|24702.72|24622.72|24705.62|24625.62|24705.62|24625.62|24702.72|24622.72|9
1732997670000|2024-11-30 20:14:30|24705.52|24625.52|24704.7|24624.7|24705.56|24625.56|24704.7|24624.7|10
1732997680000|2024-11-30 20:14:40|24704.57|24624.57|24702.88|24622.88|24704.69|24624.69|24702.88|24622.88|8
1732997690000|2024-11-30 20:14:50|24702.78|24622.78|24703.67|24623.67|24703.67|24623.67|24702.72|24622.72|10
1732997700000|2024-11-30 20:15:00|24704.04|24624.04|24702.27|24622.27|24704.04|24624.04|24702.17|24622.17|10
1732997710000|2024-11-30 20:15:10|24702.29|24622.29|24705.49|24625.49|24705.66|24625.66|24702.29|24622.29|9
1732997720000|2024-11-30 20:15:20|24705.16|24625.16|24702.01|24622.01|24705.16|24625.16|24702.01|24622.01|9
1732997730000|2024-11-30 20:15:30|24702.86|24622.86|24702.25|24622.25|24702.91|24622.91|24702.15|24622.15|9
1732997740000|2024-11-30 20:15:40|24702.27|24622.27|24704.49|24624.49|24704.49|24624.49|24702.27|24622.27|10
1732997750000|2024-11-30 20:15:50|24704.75|24624.75|24704.89|24624.89|24705.45|24625.45|24704.75|24624.75|10
1732997760000|2024-11-30 20:16:00|24704.9|24624.9|24704.19|24624.19|24705.11|24625.11|24704.19|24624.19|9
1732997770000|2024-11-30 20:16:10|24704.35|24624.35|24703.8|24623.8|24704.63|24624.63|24703.8|24623.8|8
1732997780000|2024-11-30 20:16:20|24704.04|24624.04|24703.92|24623.92|24704.04|24624.04|24703.1|24623.1|10
1732997790000|2024-11-30 20:16:30|24703.94|24623.94|24701.59|24621.59|24703.94|24623.94|24701.59|24621.59|10
1732997800000|2024-11-30 20:16:40|24701.61|24621.61|24699.78|24619.78|24701.61|24621.61|24699.78|24619.78|10
1732997810000|2024-11-30 20:16:50|24699.8|24619.8|24696.68|24616.68|24699.8|24619.8|24696.68|24616.68|10
1732997820000|2024-11-30 20:17:00|24696.37|24616.37|24688.33|24608.33|24696.37|24616.37|24688.33|24608.33|10
1732997830000|2024-11-30 20:17:10|24688.05|24608.05|24689.11|24609.11|24689.11|24609.11|24686.88|24606.88|10
1732997840000|2024-11-30 20:17:20|24690.33|24610.33|24691.34|24611.34|24691.42|24611.42|24690.33|24610.33|10
1732997850000|2024-11-30 20:17:30|24691.09|24611.09|24689.53|24609.53|24691.09|24611.09|24689.53|24609.53|10
1732997860000|2024-11-30 20:17:40|24688.81|24608.81|24689.22|24609.22|24689.22|24609.22|24688.48|24608.48|10
1732997870000|2024-11-30 20:17:50|24689.05|24609.05|24690.93|24610.93|24690.98|24610.98|24688.99|24608.99|10
1732997880000|2024-11-30 20:18:00|24691.02|24611.02|24690.69|24610.69|24691.02|24611.02|24690.69|24610.69|10
1732997890000|2024-11-30 20:18:10|24690.18|24610.18|24684.99|24604.99|24690.55|24610.55|24684.85|24604.85|10
1732997900000|2024-11-30 20:18:20|24685.38|24605.38|24684.83|24604.83|24686.25|24606.25|24684.83|24604.83|10
1732997910000|2024-11-30 20:18:30|24684.59|24604.59|24687.33|24607.33|24687.35|24607.35|24684.37|24604.37|10
1732997920000|2024-11-30 20:18:40|24687.35|24607.35|24687.43|24607.43|24687.5|24607.5|24687.24|24607.24|10
1732997930000|2024-11-30 20:18:50|24687.79|24607.79|24686.45|24606.45|24687.79|24607.79|24686.04|24606.04|10
1732997940000|2024-11-30 20:19:00|24686.76|24606.76|24688.14|24608.14|24688.15|24608.15|24686.09|24606.09|10
1732997950000|2024-11-30 20:19:10|24688.15|24608.15|24690.52|24610.52|24690.52|24610.52|24688.15|24608.15|10
1732997960000|2024-11-30 20:19:20|24691.09|24611.09|24692.3|24612.3|24692.3|24612.3|24691|24611|10
1732997970000|2024-11-30 20:19:30|24692.53|24612.53|24694.1|24614.1|24694.1|24614.1|24692.41|24612.41|10
1732997980000|2024-11-30 20:19:40|24694.65|24614.65|24695.87|24615.87|24696.39|24616.39|24694.65|24614.65|10
1732997990000|2024-11-30 20:19:50|24695.81|24615.81|24695.34|24615.34|24695.88|24615.88|24695.28|24615.28|9
1732998000000|2024-11-30 20:20:00|24695.16|24615.16|24696.73|24616.73|24696.73|24616.73|24695.16|24615.16|9
1732998010000|2024-11-30 20:20:10|24696.91|24616.91|24696.01|24616.01|24696.91|24616.91|24695.45|24615.45|10
1732998020000|2024-11-30 20:20:20|24695.49|24615.49|24691.64|24611.64|24695.49|24615.49|24691.64|24611.64|10
1732998030000|2024-11-30 20:20:30|24691.6|24611.6|24692.24|24612.24|24692.38|24612.38|24691.52|24611.52|10
1732998040000|2024-11-30 20:20:40|24692.83|24612.83|24691.52|24611.52|24693.09|24613.09|24691.52|24611.52|10
1732998050000|2024-11-30 20:20:50|24691.31|24611.31|24689.87|24609.87|24691.31|24611.31|24689.86|24609.86|10
1732998060000|2024-11-30 20:21:00|24688.35|24608.35|24688.48|24608.48|24689.16|24609.16|24687.5|24607.5|10
1732998070000|2024-11-30 20:21:10|24688.29|24608.29|24687.62|24607.62|24688.29|24608.29|24687.49|24607.49|10
1732998080000|2024-11-30 20:21:20|24687.41|24607.41|24688.43|24608.43|24688.43|24608.43|24687.39|24607.39|10
1732998090000|2024-11-30 20:21:30|24688.36|24608.36|24688.42|24608.42|24689.24|24609.24|24688.26|24608.26|10
1732998100000|2024-11-30 20:21:40|24688.56|24608.56|24689.71|24609.71|24689.71|24609.71|24688.56|24608.56|10
1732998110000|2024-11-30 20:21:50|24689.81|24609.81|24694.26|24614.26|24694.26|24614.26|24689.81|24609.81|10
1732998120000|2024-11-30 20:22:00|24694.29|24614.29|24696.81|24616.81|24696.82|24616.82|24694.29|24614.29|10
1732998130000|2024-11-30 20:22:10|24697.17|24617.17|24697.41|24617.41|24698.18|24618.18|24697.16|24617.16|9
1732998140000|2024-11-30 20:22:20|24696.64|24616.64|24695.7|24615.7|24697.56|24617.56|24695.7|24615.7|10
1732998150000|2024-11-30 20:22:30|24695.33|24615.33|24691.02|24611.02|24695.33|24615.33|24691.02|24611.02|10
1732998160000|2024-11-30 20:22:40|24690.87|24610.87|24688.22|24608.22|24690.87|24610.87|24688.22|24608.22|10
1732998170000|2024-11-30 20:22:50|24687.75|24607.75|24689.79|24609.79|24689.79|24609.79|24687.57|24607.57|10
1732998180000|2024-11-30 20:23:00|24689.74|24609.74|24689.59|24609.59|24690.51|24610.51|24689.59|24609.59|10
1732998190000|2024-11-30 20:23:10|24689.66|24609.66|24690.41|24610.41|24690.41|24610.41|24689.56|24609.56|10
1732998200000|2024-11-30 20:23:20|24690.74|24610.74|24691.22|24611.22|24691.22|24611.22|24690.71|24610.71|10
1732998210000|2024-11-30 20:23:30|24691.42|24611.42|24690.89|24610.89|24692.44|24612.44|24690.89|24610.89|10
1732998220000|2024-11-30 20:23:40|24690.51|24610.51|24690.21|24610.21|24690.51|24610.51|24689.45|24609.45|9
1732998230000|2024-11-30 20:23:50|24690.51|24610.51|24689.35|24609.35|24690.59|24610.59|24689.35|24609.35|10
1732998240000|2024-11-30 20:24:00|24689.15|24609.15|24689.35|24609.35|24689.67|24609.67|24688.92|24608.92|10
1732998250000|2024-11-30 20:24:10|24688.63|24608.63|24687.22|24607.22|24688.63|24608.63|24687.22|24607.22|10
1732998260000|2024-11-30 20:24:20|24687.2|24607.2|24688.18|24608.18|24688.34|24608.34|24687.2|24607.2|10
1732998270000|2024-11-30 20:24:30|24688.32|24608.32|24688.46|24608.46|24688.46|24608.46|24687.85|24607.85|9
1732998280000|2024-11-30 20:24:40|24688.65|24608.65|24686.57|24606.57|24688.68|24608.68|24686.57|24606.57|10
1732998290000|2024-11-30 20:24:50|24687.32|24607.32|24685.94|24605.94|24687.98|24607.98|24685.94|24605.94|10
1732998300000|2024-11-30 20:25:00|24685.85|24605.85|24684.16|24604.16|24685.91|24605.91|24684.16|24604.16|10
1732998310000|2024-11-30 20:25:10|24684.26|24604.26|24686.98|24606.98|24686.98|24606.98|24684.17|24604.17|10
1732998320000|2024-11-30 20:25:20|24686.85|24606.85|24689.19|24609.19|24689.29|24609.29|24686.85|24606.85|10
1732998330000|2024-11-30 20:25:30|24689.15|24609.15|24689.55|24609.55|24689.62|24609.62|24689.15|24609.15|10
1732998340000|2024-11-30 20:25:40|24689.7|24609.7|24689.61|24609.61|24689.78|24609.78|24689.6|24609.6|10
1732998350000|2024-11-30 20:25:50|24689.75|24609.75|24692.01|24612.01|24692.01|24612.01|24689.75|24609.75|8
1732998360000|2024-11-30 20:26:00|24694.07|24614.07|24695.39|24615.39|24695.97|24615.97|24694.07|24614.07|10
1732998370000|2024-11-30 20:26:10|24695.76|24615.76|24684.67|24604.67|24696.04|24616.04|24684.67|24604.67|9
1732998380000|2024-11-30 20:26:20|24684.66|24604.66|24683.13|24603.13|24684.66|24604.66|24683.04|24603.04|10
1732998390000|2024-11-30 20:26:30|24683.12|24603.12|24687.63|24607.63|24688.02|24608.02|24682.83|24602.83|10
1732998400000|2024-11-30 20:26:40|24687.59|24607.59|24688.7|24608.7|24688.7|24608.7|24687.59|24607.59|10
1732998410000|2024-11-30 20:26:50|24688.68|24608.68|24693.47|24613.47|24693.47|24613.47|24688.67|24608.67|10
1732998420000|2024-11-30 20:27:00|24693.2|24613.2|24695.72|24615.72|24695.72|24615.72|24693.2|24613.2|10
1732998430000|2024-11-30 20:27:10|24695.67|24615.67|24695.7|24615.7|24695.95|24615.95|24695.65|24615.65|10
1732998440000|2024-11-30 20:27:20|24695.65|24615.65|24695.96|24615.96|24696.1|24616.1|24695.45|24615.45|10
1732998450000|2024-11-30 20:27:30|24695.84|24615.84|24694.53|24614.53|24695.87|24615.87|24694.53|24614.53|10
1732998460000|2024-11-30 20:27:40|24694.47|24614.47|24693.59|24613.59|24694.47|24614.47|24693.3|24613.3|10
1732998470000|2024-11-30 20:27:50|24694.07|24614.07|24695.95|24615.95|24695.95|24615.95|24693.58|24613.58|10
1732998480000|2024-11-30 20:28:00|24695.98|24615.98|24694.23|24614.23|24696.07|24616.07|24694.23|24614.23|10
1732998490000|2024-11-30 20:28:10|24694.17|24614.17|24692.24|24612.24|24694.53|24614.53|24692.24|24612.24|10
1732998500000|2024-11-30 20:28:20|24692.43|24612.43|24692.76|24612.76|24692.76|24612.76|24691.57|24611.57|10
1732998510000|2024-11-30 20:28:30|24692.72|24612.72|24692.25|24612.25|24692.72|24612.72|24691.79|24611.79|9
1732998520000|2024-11-30 20:28:40|24692.66|24612.66|24692.57|24612.57|24692.78|24612.78|24692.52|24612.52|10
1732998530000|2024-11-30 20:28:50|24692.12|24612.12|24690.85|24610.85|24692.78|24612.78|24690.85|24610.85|10
1732998540000|2024-11-30 20:29:00|24690.72|24610.72|24690.37|24610.37|24690.78|24610.78|24690.37|24610.37|9
1732998550000|2024-11-30 20:29:10|24690.49|24610.49|24690.85|24610.85|24690.98|24610.98|24690.49|24610.49|8
1732998560000|2024-11-30 20:29:20|24691.14|24611.14|24691.16|24611.16|24691.27|24611.27|24690.95|24610.95|6
1732998570000|2024-11-30 20:29:30|24691.45|24611.45|24690.31|24610.31|24691.67|24611.67|24690.31|24610.31|10
1732998580000|2024-11-30 20:29:40|24690.84|24610.84|24689.82|24609.82|24690.84|24610.84|24689.82|24609.82|10
1732998590000|2024-11-30 20:29:50|24690.21|24610.21|24689.9|24609.9|24690.21|24610.21|24689.67|24609.67|10
1732998600000|2024-11-30 20:30:00|24690.02|24610.02|24688.44|24608.44|24690.19|24610.19|24688.44|24608.44|10
1732998610000|2024-11-30 20:30:10|24688.28|24608.28|24689.8|24609.8|24690.22|24610.22|24688.01|24608.01|10
1732998620000|2024-11-30 20:30:20|24689.72|24609.72|24691.72|24611.72|24691.72|24611.72|24689.64|24609.64|10
1732998630000|2024-11-30 20:30:30|24692.43|24612.43|24692.13|24612.13|24692.43|24612.43|24691.74|24611.74|10
1732998640000|2024-11-30 20:30:40|24692.17|24612.17|24692.61|24612.61|24693|24613|24692.17|24612.17|10
1732998650000|2024-11-30 20:30:50|24692.65|24612.65|24693.26|24613.26|24693.26|24613.26|24692.26|24612.26|10
1732998660000|2024-11-30 20:31:00|24693.9|24613.9|24698.11|24618.11|24698.11|24618.11|24693.9|24613.9|9
1732998670000|2024-11-30 20:31:10|24698.16|24618.16|24704.66|24624.66|24705.67|24625.67|24698.1|24618.1|10
1732998680000|2024-11-30 20:31:20|24704.17|24624.17|24705.65|24625.65|24705.82|24625.82|24703.66|24623.66|10
1732998690000|2024-11-30 20:31:30|24705.71|24625.71|24705.48|24625.48|24706|24626|24705.37|24625.37|10
1732998700000|2024-11-30 20:31:40|24705.78|24625.78|24705.21|24625.21|24705.78|24625.78|24704.64|24624.64|10
1732998710000|2024-11-30 20:31:50|24705.19|24625.19|24706.52|24626.52|24706.6|24626.6|24704.9|24624.9|9
1732998720000|2024-11-30 20:32:00|24706.47|24626.47|24707.14|24627.14|24707.37|24627.37|24706.47|24626.47|10
1732998730000|2024-11-30 20:32:10|24707.23|24627.23|24705.9|24625.9|24707.23|24627.23|24705.83|24625.83|10
1732998740000|2024-11-30 20:32:20|24705.51|24625.51|24707.54|24627.54|24707.54|24627.54|24705.51|24625.51|10
1732998750000|2024-11-30 20:32:30|24707.67|24627.67|24708.57|24628.57|24708.57|24628.57|24707.62|24627.62|10
1732998760000|2024-11-30 20:32:40|24707.91|24627.91|24707.42|24627.42|24708.26|24628.26|24707.34|24627.34|9
1732998770000|2024-11-30 20:32:50|24707.4|24627.4|24708.01|24628.01|24708.64|24628.64|24707.4|24627.4|10
1732998780000|2024-11-30 20:33:00|24708.49|24628.49|24705.49|24625.49|24708.59|24628.59|24705.49|24625.49|10
1732998790000|2024-11-30 20:33:10|24704.9|24624.9|24702.33|24622.33|24704.9|24624.9|24702.33|24622.33|10
1732998800000|2024-11-30 20:33:20|24702.29|24622.29|24703.86|24623.86|24703.86|24623.86|24702.07|24622.07|10
1732998810000|2024-11-30 20:33:30|24703.89|24623.89|24703.25|24623.25|24703.91|24623.91|24702.79|24622.79|9
1732998820000|2024-11-30 20:33:40|24703.21|24623.21|24702.36|24622.36|24703.38|24623.38|24702.36|24622.36|9
1732998830000|2024-11-30 20:33:50|24702.98|24622.98|24702.4|24622.4|24702.98|24622.98|24702.4|24622.4|10
1732998840000|2024-11-30 20:34:00|24702.32|24622.32|24700.77|24620.77|24702.32|24622.32|24700.77|24620.77|9
1732998850000|2024-11-30 20:34:10|24700.6|24620.6|24698.21|24618.21|24700.67|24620.67|24698.21|24618.21|10
1732998860000|2024-11-30 20:34:20|24697.89|24617.89|24697.7|24617.7|24697.89|24617.89|24696.2|24616.2|10
1732998870000|2024-11-30 20:34:30|24698.16|24618.16|24696.12|24616.12|24698.29|24618.29|24696.12|24616.12|10
1732998880000|2024-11-30 20:34:40|24695.95|24615.95|24695.78|24615.78|24695.95|24615.95|24695|24615|10
1732998890000|2024-11-30 20:34:50|24697.08|24617.08|24697.01|24617.01|24697.45|24617.45|24696.77|24616.77|9
1732998900000|2024-11-30 20:35:00|24697.67|24617.67|24700.24|24620.24|24700.24|24620.24|24697.67|24617.67|10
1732998910000|2024-11-30 20:35:10|24700.14|24620.14|24701.66|24621.66|24701.66|24621.66|24699.92|24619.92|8
1732998920000|2024-11-30 20:35:20|24701.81|24621.81|24701.24|24621.24|24702.67|24622.67|24701.14|24621.14|10
1732998930000|2024-11-30 20:35:30|24702.19|24622.19|24701.96|24621.96|24702.87|24622.87|24701.92|24621.92|10
1732998940000|2024-11-30 20:35:40|24702.13|24622.13|24702.94|24622.94|24702.94|24622.94|24702.04|24622.04|9
1732998950000|2024-11-30 20:35:50|24702.91|24622.91|24701.22|24621.22|24702.91|24622.91|24701.22|24621.22|10
1732998960000|2024-11-30 20:36:00|24701.18|24621.18|24701.78|24621.78|24701.81|24621.81|24701.18|24621.18|10
1732998970000|2024-11-30 20:36:10|24701.73|24621.73|24700.14|24620.14|24702.06|24622.06|24700.14|24620.14|10
1732998980000|2024-11-30 20:36:20|24699.86|24619.86|24698.89|24618.89|24699.86|24619.86|24698.76|24618.76|10
1732998990000|2024-11-30 20:36:30|24698.87|24618.87|24699.96|24619.96|24700.34|24620.34|24698.85|24618.85|10
1732999000000|2024-11-30 20:36:40|24700|24620|24700.49|24620.49|24700.89|24620.89|24700|24620|10
1732999010000|2024-11-30 20:36:50|24700.35|24620.35|24699.77|24619.77|24700.35|24620.35|24699.29|24619.29|10
1732999020000|2024-11-30 20:37:00|24699.81|24619.81|24698.79|24618.79|24701.11|24621.11|24698.79|24618.79|10
1732999030000|2024-11-30 20:37:10|24698.89|24618.89|24699.3|24619.3|24699.31|24619.31|24698.68|24618.68|10
1732999040000|2024-11-30 20:37:20|24699.32|24619.32|24700.74|24620.74|24700.74|24620.74|24699.32|24619.32|10
1732999050000|2024-11-30 20:37:30|24700.7|24620.7|24701.5|24621.5|24701.5|24621.5|24700.7|24620.7|9
1732999060000|2024-11-30 20:37:40|24701.65|24621.65|24703.86|24623.86|24703.89|24623.89|24701.65|24621.65|9
1732999070000|2024-11-30 20:37:50|24703.91|24623.91|24705.44|24625.44|24705.44|24625.44|24703.83|24623.83|9
1732999080000|2024-11-30 20:38:00|24705.88|24625.88|24711.33|24631.33|24711.33|24631.33|24705.88|24625.88|10
1732999090000|2024-11-30 20:38:10|24711.22|24631.22|24713.39|24633.39|24713.39|24633.39|24710.96|24630.96|10
1732999100000|2024-11-30 20:38:20|24713.65|24633.65|24713.16|24633.16|24713.65|24633.65|24713.12|24633.12|9
1732999110000|2024-11-30 20:38:30|24713.03|24633.03|24712.69|24632.69|24713.03|24633.03|24712.56|24632.56|10
1732999120000|2024-11-30 20:38:40|24712.31|24632.31|24711.83|24631.83|24712.31|24632.31|24711.77|24631.77|10
1732999130000|2024-11-30 20:38:50|24711.95|24631.95|24711.52|24631.52|24712.08|24632.08|24711.52|24631.52|9
1732999140000|2024-11-30 20:39:00|24711.49|24631.49|24713.47|24633.47|24713.47|24633.47|24711.47|24631.47|9
1732999150000|2024-11-30 20:39:10|24713.96|24633.96|24713.65|24633.65|24714.24|24634.24|24713.22|24633.22|10
1732999160000|2024-11-30 20:39:20|24713.17|24633.17|24713.7|24633.7|24713.7|24633.7|24713.15|24633.15|10
1732999170000|2024-11-30 20:39:30|24714.37|24634.37|24713.99|24633.99|24714.5|24634.5|24713.87|24633.87|10
1732999180000|2024-11-30 20:39:40|24714.12|24634.12|24714.02|24634.02|24714.51|24634.51|24714.01|24634.01|9
1732999190000|2024-11-30 20:39:50|24713.97|24633.97|24714.33|24634.33|24714.92|24634.92|24713.94|24633.94|10
1732999200000|2024-11-30 20:40:00|24714.37|24634.37|24716.12|24636.12|24716.28|24636.28|24714.37|24634.37|10
1732999210000|2024-11-30 20:40:10|24716.37|24636.37|24718.73|24638.73|24718.73|24638.73|24715.5|24635.5|10
1732999220000|2024-11-30 20:40:20|24718.76|24638.76|24718.59|24638.59|24718.78|24638.78|24718.25|24638.25|9
1732999230000|2024-11-30 20:40:30|24718.23|24638.23|24718.29|24638.29|24718.47|24638.47|24718.15|24638.15|10
1732999240000|2024-11-30 20:40:40|24717.63|24637.63|24717.23|24637.23|24717.63|24637.63|24716.37|24636.37|10
1732999250000|2024-11-30 20:40:50|24716.37|24636.37|24716.56|24636.56|24716.56|24636.56|24715.97|24635.97|10
1732999260000|2024-11-30 20:41:00|24716.97|24636.97|24719.08|24639.08|24719.08|24639.08|24716.89|24636.89|9
1732999270000|2024-11-30 20:41:10|24718.66|24638.66|24719.18|24639.18|24719.45|24639.45|24718.46|24638.46|10
1732999280000|2024-11-30 20:41:20|24719.09|24639.09|24719.61|24639.61|24720.21|24640.21|24718.72|24638.72|10
1732999290000|2024-11-30 20:41:30|24719.23|24639.23|24717.86|24637.86|24719.43|24639.43|24717.86|24637.86|10
1732999300000|2024-11-30 20:41:40|24717.56|24637.56|24716.8|24636.8|24717.58|24637.58|24716.66|24636.66|10
1732999310000|2024-11-30 20:41:50|24716.82|24636.82|24716.99|24636.99|24717|24637|24716.38|24636.38|10
1732999320000|2024-11-30 20:42:00|24716.89|24636.89|24716.45|24636.45|24717.82|24637.82|24716.45|24636.45|9
1732999330000|2024-11-30 20:42:10|24717.04|24637.04|24715.93|24635.93|24717.04|24637.04|24715.52|24635.52|10
1732999340000|2024-11-30 20:42:20|24716.34|24636.34|24714.59|24634.59|24716.34|24636.34|24714.59|24634.59|10
1732999350000|2024-11-30 20:42:30|24714.43|24634.43|24712.55|24632.55|24714.43|24634.43|24712.55|24632.55|9
1732999360000|2024-11-30 20:42:40|24712.59|24632.59|24712.92|24632.92|24713|24633|24712.55|24632.55|10
1732999370000|2024-11-30 20:42:50|24712.89|24632.89|24712.76|24632.76|24712.94|24632.94|24712.52|24632.52|9
1732999380000|2024-11-30 20:43:00|24712.73|24632.73|24713.22|24633.22|24713.22|24633.22|24712.48|24632.48|10
1732999390000|2024-11-30 20:43:10|24712.97|24632.97|24710.76|24630.76|24712.97|24632.97|24710.76|24630.76|10
1732999400000|2024-11-30 20:43:20|24710.35|24630.35|24706.81|24626.81|24710.35|24630.35|24706.69|24626.69|10
1732999410000|2024-11-30 20:43:30|24706.23|24626.23|24703.18|24623.18|24706.83|24626.83|24703.18|24623.18|10
1732999420000|2024-11-30 20:43:40|24702.99|24622.99|24703.66|24623.66|24703.82|24623.82|24702.94|24622.94|10
1732999430000|2024-11-30 20:43:50|24703.73|24623.73|24702.88|24622.88|24703.73|24623.73|24702.83|24622.83|10
1732999440000|2024-11-30 20:44:00|24702.74|24622.74|24704.75|24624.75|24704.75|24624.75|24702.74|24622.74|9
1732999450000|2024-11-30 20:44:10|24704.74|24624.74|24705.91|24625.91|24705.91|24625.91|24704.45|24624.45|10
1732999460000|2024-11-30 20:44:20|24706.33|24626.33|24709.23|24629.23|24709.3|24629.3|24706.33|24626.33|10
1732999470000|2024-11-30 20:44:30|24709.08|24629.08|24710.34|24630.34|24710.34|24630.34|24709.08|24629.08|8
1732999480000|2024-11-30 20:44:40|24710.05|24630.05|24710.25|24630.25|24710.41|24630.41|24709|24629|10
1732999490000|2024-11-30 20:44:50|24710.35|24630.35|24709.59|24629.59|24710.39|24630.39|24709.27|24629.27|9
1732999500000|2024-11-30 20:45:00|24709.68|24629.68|24710.8|24630.8|24711.04|24631.04|24709.62|24629.62|10
1732999510000|2024-11-30 20:45:10|24710.83|24630.83|24714.04|24634.04|24714.04|24634.04|24710.83|24630.83|9
1732999520000|2024-11-30 20:45:20|24714.11|24634.11|24715.3|24635.3|24715.3|24635.3|24713.45|24633.45|9
1732999530000|2024-11-30 20:45:30|24715.68|24635.68|24710.67|24630.67|24715.68|24635.68|24710.67|24630.67|10
1732999540000|2024-11-30 20:45:40|24710.25|24630.25|24707.6|24627.6|24710.25|24630.25|24707.6|24627.6|10
1732999550000|2024-11-30 20:45:50|24706.9|24626.9|24706.28|24626.28|24706.9|24626.9|24703.79|24623.79|10
1732999560000|2024-11-30 20:46:00|24706.26|24626.26|24708.09|24628.09|24708.09|24628.09|24706.26|24626.26|10
1732999570000|2024-11-30 20:46:10|24709.27|24629.27|24707.41|24627.41|24709.48|24629.48|24707.2|24627.2|9
1732999580000|2024-11-30 20:46:20|24706.99|24626.99|24708.12|24628.12|24708.58|24628.58|24706.99|24626.99|10
1732999590000|2024-11-30 20:46:30|24708.14|24628.14|24707.5|24627.5|24708.7|24628.7|24707.5|24627.5|10
1732999600000|2024-11-30 20:46:40|24707.52|24627.52|24709.12|24629.12|24709.12|24629.12|24707.51|24627.51|10
1732999610000|2024-11-30 20:46:50|24709.51|24629.51|24711.13|24631.13|24711.4|24631.4|24709.51|24629.51|10
1732999620000|2024-11-30 20:47:00|24711.18|24631.18|24712.01|24632.01|24712.01|24632.01|24711.18|24631.18|10
1732999630000|2024-11-30 20:47:10|24711.48|24631.48|24711.04|24631.04|24711.48|24631.48|24710.45|24630.45|10
1732999640000|2024-11-30 20:47:20|24711.46|24631.46|24713.04|24633.04|24713.04|24633.04|24711.46|24631.46|10
1732999650000|2024-11-30 20:47:30|24713.02|24633.02|24713.96|24633.96|24713.96|24633.96|24712.89|24632.89|10
1732999660000|2024-11-30 20:47:40|24714.02|24634.02|24714.9|24634.9|24715|24635|24714.02|24634.02|10
1732999670000|2024-11-30 20:47:50|24713.67|24633.67|24712.58|24632.58|24713.67|24633.67|24712.17|24632.17|9
1732999680000|2024-11-30 20:48:00|24712.53|24632.53|24713.09|24633.09|24713.09|24633.09|24712.53|24632.53|9
1732999690000|2024-11-30 20:48:10|24712.85|24632.85|24712.78|24632.78|24713.41|24633.41|24712.46|24632.46|9
1732999700000|2024-11-30 20:48:20|24712.64|24632.64|24712.93|24632.93|24712.93|24632.93|24712.32|24632.32|10
1732999710000|2024-11-30 20:48:30|24713|24633|24712.28|24632.28|24713|24633|24711.61|24631.61|10
1732999720000|2024-11-30 20:48:40|24712.35|24632.35|24712.2|24632.2|24712.65|24632.65|24711.87|24631.87|9
1732999730000|2024-11-30 20:48:50|24711.05|24631.05|24709.65|24629.65|24711.05|24631.05|24709.65|24629.65|10
1732999740000|2024-11-30 20:49:00|24707.96|24627.96|24707.93|24627.93|24708.43|24628.43|24707.54|24627.54|9
1732999750000|2024-11-30 20:49:10|24707.88|24627.88|24705.09|24625.09|24707.88|24627.88|24705.09|24625.09|10
1732999760000|2024-11-30 20:49:20|24705.19|24625.19|24705.68|24625.68|24705.99|24625.99|24704.86|24624.86|10
1732999770000|2024-11-30 20:49:30|24706.32|24626.32|24708.83|24628.83|24708.83|24628.83|24706.3|24626.3|10
1732999780000|2024-11-30 20:49:40|24709.15|24629.15|24712.52|24632.52|24712.52|24632.52|24709.15|24629.15|10
1732999790000|2024-11-30 20:49:50|24712.45|24632.45|24714.3|24634.3|24714.42|24634.42|24712.45|24632.45|10
1732999800000|2024-11-30 20:50:00|24714.49|24634.49|24715.01|24635.01|24715.1|24635.1|24714.49|24634.49|10
1732999810000|2024-11-30 20:50:10|24715.13|24635.13|24717.26|24637.26|24717.39|24637.39|24715.13|24635.13|9
1732999820000|2024-11-30 20:50:20|24717.28|24637.28|24720.1|24640.1|24720.17|24640.17|24717.25|24637.25|10
1732999830000|2024-11-30 20:50:30|24721.06|24641.06|24725.06|24645.06|24725.29|24645.29|24720.64|24640.64|10
1732999840000|2024-11-30 20:50:40|24724.86|24644.86|24724.38|24644.38|24724.86|24644.86|24723.97|24643.97|9
1732999850000|2024-11-30 20:50:50|24725.48|24645.48|24726.3|24646.3|24726.3|24646.3|24724.87|24644.87|9
1732999860000|2024-11-30 20:51:00|24726.5|24646.5|24727.34|24647.34|24727.48|24647.48|24725.96|24645.96|10
1732999870000|2024-11-30 20:51:10|24727.08|24647.08|24725.73|24645.73|24727.08|24647.08|24725.66|24645.66|9
1732999880000|2024-11-30 20:51:20|24725.25|24645.25|24724.67|24644.67|24725.26|24645.26|24724.61|24644.61|10
1732999890000|2024-11-30 20:51:30|24724.24|24644.24|24730.55|24650.55|24730.55|24650.55|24724.24|24644.24|9
1732999900000|2024-11-30 20:51:40|24730.63|24650.63|24727.81|24647.81|24730.63|24650.63|24727.81|24647.81|10
1732999910000|2024-11-30 20:51:50|24727.23|24647.23|24726.55|24646.55|24727.23|24647.23|24724.91|24644.91|8
1732999920000|2024-11-30 20:52:00|24726.68|24646.68|24726.89|24646.89|24727.7|24647.7|24726.68|24646.68|10
1732999930000|2024-11-30 20:52:10|24726.97|24646.97|24728.04|24648.04|24728.1|24648.1|24726.97|24646.97|10
1732999940000|2024-11-30 20:52:20|24728.05|24648.05|24733.17|24653.17|24733.17|24653.17|24728.05|24648.05|10
1732999950000|2024-11-30 20:52:30|24733.26|24653.26|24734.9|24654.9|24734.9|24654.9|24732.9|24652.9|10
1732999960000|2024-11-30 20:52:40|24735.16|24655.16|24734.73|24654.73|24735.24|24655.24|24734.73|24654.73|9
1732999970000|2024-11-30 20:52:50|24734.97|24654.97|24737.12|24657.12|24737.12|24657.12|24734.97|24654.97|10
1732999980000|2024-11-30 20:53:00|24737.15|24657.15|24737.57|24657.57|24737.66|24657.66|24736.76|24656.76|10
1732999990000|2024-11-30 20:53:10|24737.56|24657.56|24737.62|24657.62|24738.12|24658.12|24737.56|24657.56|9
1733000000000|2024-11-30 20:53:20|24737.48|24657.48|24735.67|24655.67|24737.48|24657.48|24734.75|24654.75|10
1733000010000|2024-11-30 20:53:30|24735.63|24655.63|24737.43|24657.43|24737.86|24657.86|24735.63|24655.63|10
1733000020000|2024-11-30 20:53:40|24737.42|24657.42|24737.15|24657.15|24737.95|24657.95|24737.15|24657.15|10
1733000030000|2024-11-30 20:53:50|24737.36|24657.36|24738.73|24658.73|24738.73|24658.73|24737.17|24657.17|10
1733000040000|2024-11-30 20:54:00|24738.89|24658.89|24741.23|24661.23|24741.67|24661.67|24738.88|24658.88|9
1733000050000|2024-11-30 20:54:10|24741.64|24661.64|24742.7|24662.7|24742.83|24662.83|24741.3|24661.3|10
1733000060000|2024-11-30 20:54:20|24742.69|24662.69|24743.54|24663.54|24743.78|24663.78|24742.69|24662.69|10
1733000070000|2024-11-30 20:54:30|24743.6|24663.6|24744.21|24664.21|24744.21|24664.21|24743.43|24663.43|8
1733000080000|2024-11-30 20:54:40|24744.64|24664.64|24744.42|24664.42|24745.2|24665.2|24744.22|24664.22|10
1733000090000|2024-11-30 20:54:50|24745.8|24665.8|24748.65|24668.65|24748.65|24668.65|24745.8|24665.8|10
1733000100000|2024-11-30 20:55:00|24748.7|24668.7|24750.17|24670.17|24750.17|24670.17|24748.7|24668.7|10
1733000110000|2024-11-30 20:55:10|24750.16|24670.16|24750.85|24670.85|24751.16|24671.16|24750.16|24670.16|10
1733000120000|2024-11-30 20:55:20|24750.72|24670.72|24751.59|24671.59|24751.59|24671.59|24750.11|24670.11|10
1733000130000|2024-11-30 20:55:30|24751.14|24671.14|24750.63|24670.63|24751.14|24671.14|24750.6|24670.6|10
1733000140000|2024-11-30 20:55:40|24750.12|24670.12|24748.56|24668.56|24750.12|24670.12|24748.56|24668.56|10
1733000150000|2024-11-30 20:55:50|24748.53|24668.53|24747.88|24667.88|24748.53|24668.53|24746.85|24666.85|9
1733000160000|2024-11-30 20:56:00|24747.74|24667.74|24748.09|24668.09|24748.13|24668.13|24747.31|24667.31|10
1733000170000|2024-11-30 20:56:10|24748.15|24668.15|24749.32|24669.32|24750.09|24670.09|24748.15|24668.15|10
1733000180000|2024-11-30 20:56:20|24749.31|24669.31|24752.4|24672.4|24752.55|24672.55|24749.31|24669.31|10
1733000190000|2024-11-30 20:56:30|24752.31|24672.31|24753.03|24673.03|24753.03|24673.03|24752.21|24672.21|10
1733000200000|2024-11-30 20:56:40|24753.15|24673.15|24757.5|24677.5|24758.95|24678.95|24753.15|24673.15|9
1733000210000|2024-11-30 20:56:50|24757.44|24677.44|24760.62|24680.62|24760.67|24680.67|24757.43|24677.43|10
1733000220000|2024-11-30 20:57:00|24760.65|24680.65|24760.17|24680.17|24760.83|24680.83|24760.17|24680.17|10
1733000230000|2024-11-30 20:57:10|24760.21|24680.21|24759.59|24679.59|24760.95|24680.95|24759.59|24679.59|10
1733000240000|2024-11-30 20:57:20|24759.54|24679.54|24762.5|24682.5|24762.5|24682.5|24759.54|24679.54|9
1733000250000|2024-11-30 20:57:30|24762.52|24682.52|24764.8|24684.8|24765.03|24685.03|24762.52|24682.52|10
1733000260000|2024-11-30 20:57:40|24764.9|24684.9|24766.25|24686.25|24766.59|24686.59|24764.9|24684.9|10
1733000270000|2024-11-30 20:57:50|24766.27|24686.27|24765.71|24685.71|24766.32|24686.32|24765.71|24685.71|10
1733000280000|2024-11-30 20:58:00|24766.41|24686.41|24766.62|24686.62|24766.62|24686.62|24766.15|24686.15|9
1733000290000|2024-11-30 20:58:10|24766.9|24686.9|24767.04|24687.04|24767.91|24687.91|24766.9|24686.9|10
1733000300000|2024-11-30 20:58:20|24767.22|24687.22|24768.34|24688.34|24768.38|24688.38|24767.22|24687.22|10
1733000310000|2024-11-30 20:58:30|24768.36|24688.36|24766.72|24686.72|24768.36|24688.36|24766.36|24686.36|8
1733000320000|2024-11-30 20:58:40|24766.59|24686.59|24769.15|24689.15|24769.2|24689.2|24765.99|24685.99|10
1733000330000|2024-11-30 20:58:50|24769.1|24689.1|24770.29|24690.29|24770.29|24690.29|24768.41|24688.41|10
1733000340000|2024-11-30 20:59:00|24770.41|24690.41|24770.39|24690.39|24770.67|24690.67|24770.35|24690.35|10
1733000350000|2024-11-30 20:59:10|24770.43|24690.43|24770.95|24690.95|24771.1|24691.1|24770.39|24690.39|10
1733000360000|2024-11-30 20:59:20|24770.37|24690.37|24771.28|24691.28|24771.43|24691.43|24770.37|24690.37|10
1733000370000|2024-11-30 20:59:30|24771.35|24691.35|24771.78|24691.78|24772.25|24692.25|24771.35|24691.35|10
1733000380000|2024-11-30 20:59:40|24771.58|24691.58|24773.15|24693.15|24773.72|24693.72|24771.58|24691.58|10
1733000390000|2024-11-30 20:59:50|24772.84|24692.84|24773.74|24693.74|24773.74|24693.74|24772.68|24692.68|9
1733000400000|2024-11-30 21:00:00|24773.82|24693.82|24771.46|24691.46|24773.83|24693.83|24771.46|24691.46|9
1733000410000|2024-11-30 21:00:10|24771.08|24691.08|24772.06|24692.06|24772.06|24692.06|24770.88|24690.88|10
1733000420000|2024-11-30 21:00:20|24772.83|24692.83|24774.78|24694.78|24774.78|24694.78|24772.83|24692.83|10
1733000430000|2024-11-30 21:00:30|24774.18|24694.18|24776.12|24696.12|24776.12|24696.12|24773.82|24693.82|10
1733000440000|2024-11-30 21:00:40|24776.47|24696.47|24773.84|24693.84|24776.47|24696.47|24773.58|24693.58|10
1733000450000|2024-11-30 21:00:50|24773.68|24693.68|24770.62|24690.62|24775.08|24695.08|24770.62|24690.62|10
1733000460000|2024-11-30 21:01:00|24770.65|24690.65|24768.37|24688.37|24770.65|24690.65|24767.69|24687.69|10
1733000470000|2024-11-30 21:01:10|24768.51|24688.51|24768.05|24688.05|24769.38|24689.38|24768.05|24688.05|10
1733000480000|2024-11-30 21:01:20|24768.36|24688.36|24766.91|24686.91|24768.88|24688.88|24766.91|24686.91|10
1733000490000|2024-11-30 21:01:30|24767.09|24687.09|24766.46|24686.46|24767.09|24687.09|24766.37|24686.37|8
1733000500000|2024-11-30 21:01:40|24766.62|24686.62|24766.73|24686.73|24767.19|24687.19|24766.62|24686.62|10
1733000510000|2024-11-30 21:01:50|24767.09|24687.09|24769.01|24689.01|24769.01|24689.01|24767.09|24687.09|10
1733000520000|2024-11-30 21:02:00|24769.13|24689.13|24772.07|24692.07|24772.07|24692.07|24769.13|24689.13|10
1733000530000|2024-11-30 21:02:10|24772.52|24692.52|24771.91|24691.91|24772.59|24692.59|24771.35|24691.35|10
1733000540000|2024-11-30 21:02:20|24771.94|24691.94|24771.8|24691.8|24772.03|24692.03|24771.19|24691.19|10
1733000550000|2024-11-30 21:02:30|24771.76|24691.76|24767.49|24687.49|24771.76|24691.76|24767.49|24687.49|9
1733000560000|2024-11-30 21:02:40|24767.78|24687.78|24765.28|24685.28|24767.78|24687.78|24765.06|24685.06|10
1733000570000|2024-11-30 21:02:50|24765.38|24685.38|24766.65|24686.65|24766.86|24686.86|24765.38|24685.38|9
1733000580000|2024-11-30 21:03:00|24766.4|24686.4|24765.07|24685.07|24766.4|24686.4|24765.07|24685.07|10
1733000590000|2024-11-30 21:03:10|24764.9|24684.9|24762.09|24682.09|24764.9|24684.9|24761.02|24681.02|10
1733000600000|2024-11-30 21:03:20|24762.28|24682.28|24759.94|24679.94|24762.28|24682.28|24759.94|24679.94|10
1733000610000|2024-11-30 21:03:30|24759.71|24679.71|24751.77|24671.77|24760.43|24680.43|24751.59|24671.59|10
1733000620000|2024-11-30 21:03:40|24751.74|24671.74|24750.78|24670.78|24752.39|24672.39|24750.78|24670.78|10
1733000630000|2024-11-30 21:03:50|24750.6|24670.6|24755.44|24675.44|24755.44|24675.44|24750.6|24670.6|10
1733000640000|2024-11-30 21:04:00|24755.63|24675.63|24757.88|24677.88|24757.94|24677.94|24755.63|24675.63|10
1733000650000|2024-11-30 21:04:10|24757.02|24677.02|24755.94|24675.94|24757.02|24677.02|24755.68|24675.68|10
1733000660000|2024-11-30 21:04:20|24755.56|24675.56|24753.58|24673.58|24755.56|24675.56|24753.58|24673.58|10
1733000670000|2024-11-30 21:04:30|24752.3|24672.3|24750.01|24670.01|24752.3|24672.3|24749.2|24669.2|10
1733000680000|2024-11-30 21:04:40|24750.02|24670.02|24750.14|24670.14|24750.14|24670.14|24749.42|24669.42|10
1733000690000|2024-11-30 21:04:50|24750.08|24670.08|24760.65|24680.65|24761.15|24681.15|24750.08|24670.08|9
1733000700000|2024-11-30 21:05:00|24761.45|24681.45|24762.2|24682.2|24762.2|24682.2|24761|24681|9
1733000710000|2024-11-30 21:05:10|24762.24|24682.24|24764.39|24684.39|24764.39|24684.39|24762.24|24682.24|10
1733000720000|2024-11-30 21:05:20|24764.27|24684.27|24765.94|24685.94|24765.94|24685.94|24764.01|24684.01|9
1733000730000|2024-11-30 21:05:30|24765.86|24685.86|24767.97|24687.97|24767.97|24687.97|24765.81|24685.81|9
1733000740000|2024-11-30 21:05:40|24767.99|24687.99|24763.95|24683.95|24767.99|24687.99|24763.46|24683.46|10
1733000750000|2024-11-30 21:05:50|24763.94|24683.94|24764.27|24684.27|24764.35|24684.35|24762.98|24682.98|10
1733000760000|2024-11-30 21:06:00|24764.87|24684.87|24766.22|24686.22|24766.22|24686.22|24764.63|24684.63|10
1733000770000|2024-11-30 21:06:10|24765.72|24685.72|24763.85|24683.85|24766.14|24686.14|24763.76|24683.76|10
1733000780000|2024-11-30 21:06:20|24763.87|24683.87|24760.17|24680.17|24763.93|24683.93|24760.17|24680.17|9
1733000790000|2024-11-30 21:06:30|24760.02|24680.02|24758.87|24678.87|24760.02|24680.02|24757.86|24677.86|10
1733000800000|2024-11-30 21:06:40|24762.49|24682.49|24765.63|24685.63|24765.63|24685.63|24762.49|24682.49|10
1733000810000|2024-11-30 21:06:50|24765.59|24685.59|24766.11|24686.11|24766.11|24686.11|24765.54|24685.54|9
1733000820000|2024-11-30 21:07:00|24765.8|24685.8|24767.23|24687.23|24767.52|24687.52|24765.8|24685.8|10
1733000830000|2024-11-30 21:07:10|24767.49|24687.49|24765.38|24685.38|24767.49|24687.49|24765.12|24685.12|10
1733000840000|2024-11-30 21:07:20|24765.12|24685.12|24764.89|24684.89|24765.43|24685.43|24764.64|24684.64|10
1733000850000|2024-11-30 21:07:30|24764.55|24684.55|24765.64|24685.64|24766.08|24686.08|24764.55|24684.55|9
1733000860000|2024-11-30 21:07:40|24765.61|24685.61|24764.81|24684.81|24765.76|24685.76|24764.13|24684.13|10
1733000870000|2024-11-30 21:07:50|24764.76|24684.76|24764.89|24684.89|24765.22|24685.22|24764.62|24684.62|9
1733000880000|2024-11-30 21:08:00|24764.69|24684.69|24764.2|24684.2|24765.48|24685.48|24764.06|24684.06|10
1733000890000|2024-11-30 21:08:10|24763.95|24683.95|24759.25|24679.25|24763.95|24683.95|24759.25|24679.25|10
1733000900000|2024-11-30 21:08:20|24759.68|24679.68|24758.51|24678.51|24759.75|24679.75|24758.41|24678.41|9
1733000910000|2024-11-30 21:08:30|24758.1|24678.1|24757.1|24677.1|24758.65|24678.65|24757.1|24677.1|10
1733000920000|2024-11-30 21:08:40|24755.66|24675.66|24755.26|24675.26|24755.66|24675.66|24755.21|24675.21|9
1733000930000|2024-11-30 21:08:50|24755.31|24675.31|24755.89|24675.89|24756.14|24676.14|24754.98|24674.98|10
1733000940000|2024-11-30 21:09:00|24756|24676|24753.76|24673.76|24756|24676|24753.13|24673.13|10
1733000950000|2024-11-30 21:09:10|24753.99|24673.99|24753.6|24673.6|24754.35|24674.35|24753.6|24673.6|10
1733000960000|2024-11-30 21:09:20|24752.94|24672.94|24748.66|24668.66|24752.94|24672.94|24748.66|24668.66|10
1733000970000|2024-11-30 21:09:30|24748.7|24668.7|24750.09|24670.09|24750.09|24670.09|24748.7|24668.7|10
1733000980000|2024-11-30 21:09:40|24750.34|24670.34|24752|24672|24752.91|24672.91|24750.34|24670.34|10
1733000990000|2024-11-30 21:09:50|24751.59|24671.59|24751.03|24671.03|24751.72|24671.72|24751.03|24671.03|10
1733001000000|2024-11-30 21:10:00|24750.89|24670.89|24750.63|24670.63|24751.73|24671.73|24750.53|24670.53|10
1733001010000|2024-11-30 21:10:10|24752|24672|24753.11|24673.11|24753.77|24673.77|24752|24672|10
1733001020000|2024-11-30 21:10:20|24753.42|24673.42|24752.81|24672.81|24753.93|24673.93|24752.62|24672.62|10
1733001030000|2024-11-30 21:10:30|24752.85|24672.85|24754.81|24674.81|24754.81|24674.81|24752.7|24672.7|10
1733001040000|2024-11-30 21:10:40|24755.04|24675.04|24755.31|24675.31|24756.55|24676.55|24755.04|24675.04|9
1733001050000|2024-11-30 21:10:50|24755.16|24675.16|24756.08|24676.08|24756.08|24676.08|24755.16|24675.16|10
1733001060000|2024-11-30 21:11:00|24757.09|24677.09|24758.23|24678.23|24759.55|24679.55|24757.09|24677.09|10
1733001070000|2024-11-30 21:11:10|24758.75|24678.75|24758.69|24678.69|24758.94|24678.94|24758.47|24678.47|10
1733001080000|2024-11-30 21:11:20|24758.65|24678.65|24759.69|24679.69|24759.69|24679.69|24758.56|24678.56|10
1733001090000|2024-11-30 21:11:30|24759.9|24679.9|24761.17|24681.17|24761.17|24681.17|24759.8|24679.8|10
1733001100000|2024-11-30 21:11:40|24761.23|24681.23|24759.45|24679.45|24761.23|24681.23|24759.45|24679.45|10
1733001110000|2024-11-30 21:11:50|24759.44|24679.44|24760.12|24680.12|24760.14|24680.14|24759.44|24679.44|9
1733001120000|2024-11-30 21:12:00|24760.25|24680.25|24761.23|24681.23|24761.27|24681.27|24760.21|24680.21|10
1733001130000|2024-11-30 21:12:10|24761.16|24681.16|24760.98|24680.98|24761.25|24681.25|24760.35|24680.35|10
1733001140000|2024-11-30 21:12:20|24761.16|24681.16|24761.31|24681.31|24761.59|24681.59|24760.74|24680.74|10
1733001150000|2024-11-30 21:12:30|24761.48|24681.48|24761.85|24681.85|24761.85|24681.85|24761.48|24681.48|10
1733001160000|2024-11-30 21:12:40|24760.93|24680.93|24759.67|24679.67|24760.96|24680.96|24759.65|24679.65|9
1733001170000|2024-11-30 21:12:50|24760.13|24680.13|24759.58|24679.58|24760.35|24680.35|24759.58|24679.58|9
1733001180000|2024-11-30 21:13:00|24759.7|24679.7|24759.49|24679.49|24759.7|24679.7|24759.22|24679.22|10
1733001190000|2024-11-30 21:13:10|24757.69|24677.69|24759.48|24679.48|24759.48|24679.48|24756.91|24676.91|10
1733001200000|2024-11-30 21:13:20|24759.42|24679.42|24762.28|24682.28|24762.28|24682.28|24759.28|24679.28|10
1733001210000|2024-11-30 21:13:30|24761.82|24681.82|24761.07|24681.07|24761.88|24681.88|24761.07|24681.07|10
1733001220000|2024-11-30 21:13:40|24761.09|24681.09|24761.2|24681.2|24761.33|24681.33|24760.78|24680.78|10
1733001230000|2024-11-30 21:13:50|24761.17|24681.17|24761.34|24681.34|24761.77|24681.77|24761.16|24681.16|9
1733001240000|2024-11-30 21:14:00|24761.04|24681.04|24760.9|24680.9|24761.04|24681.04|24760.85|24680.85|10
1733001250000|2024-11-30 21:14:10|24760.48|24680.48|24759.87|24679.87|24760.48|24680.48|24759.58|24679.58|10
1733001260000|2024-11-30 21:14:20|24759.9|24679.9|24763.72|24683.72|24763.83|24683.83|24759.9|24679.9|10
1733001270000|2024-11-30 21:14:30|24763.87|24683.87|24763.18|24683.18|24764|24684|24763.18|24683.18|9
1733001280000|2024-11-30 21:14:40|24763.14|24683.14|24763.22|24683.22|24763.22|24683.22|24762.35|24682.35|10
1733001290000|2024-11-30 21:14:50|24763.17|24683.17|24763.4|24683.4|24763.4|24683.4|24763.03|24683.03|10
1733001300000|2024-11-30 21:15:00|24763.52|24683.52|24764.56|24684.56|24765.14|24685.14|24763.52|24683.52|10
1733001310000|2024-11-30 21:15:10|24765.23|24685.23|24766.04|24686.04|24766.07|24686.07|24765.23|24685.23|8
1733001320000|2024-11-30 21:15:20|24766.18|24686.18|24765.24|24685.24|24767.53|24687.53|24765.24|24685.24|10
1733001330000|2024-11-30 21:15:30|24765.14|24685.14|24762.81|24682.81|24765.14|24685.14|24762.81|24682.81|9
1733001340000|2024-11-30 21:15:40|24762.51|24682.51|24763.92|24683.92|24763.97|24683.97|24761.72|24681.72|10
1733001350000|2024-11-30 21:15:50|24763.89|24683.89|24765.3|24685.3|24765.3|24685.3|24763.09|24683.09|9
1733001360000|2024-11-30 21:16:00|24765.45|24685.45|24764.55|24684.55|24765.62|24685.62|24763.39|24683.39|10
1733001370000|2024-11-30 21:16:10|24764.52|24684.52|24760.72|24680.72|24764.59|24684.59|24760.72|24680.72|8
1733001380000|2024-11-30 21:16:20|24761.02|24681.02|24762.03|24682.03|24762.03|24682.03|24760.63|24680.63|10
1733001390000|2024-11-30 21:16:30|24763.05|24683.05|24764.68|24684.68|24764.68|24684.68|24762.39|24682.39|10
1733001400000|2024-11-30 21:16:40|24765.06|24685.06|24765.14|24685.14|24765.54|24685.54|24765.01|24685.01|10
1733001410000|2024-11-30 21:16:50|24765.94|24685.94|24767.02|24687.02|24767.07|24687.07|24765.94|24685.94|10
1733001420000|2024-11-30 21:17:00|24767.08|24687.08|24771.54|24691.54|24771.54|24691.54|24767.08|24687.08|10
1733001430000|2024-11-30 21:17:10|24772.63|24692.63|24776.08|24696.08|24776.64|24696.64|24771.95|24691.95|10
1733001440000|2024-11-30 21:17:20|24775.96|24695.96|24774.36|24694.36|24775.96|24695.96|24774.36|24694.36|10
1733001450000|2024-11-30 21:17:30|24774.11|24694.11|24771.48|24691.48|24774.11|24694.11|24771.37|24691.37|10
1733001460000|2024-11-30 21:17:40|24771.24|24691.24|24769.07|24689.07|24771.26|24691.26|24769.07|24689.07|9
1733001470000|2024-11-30 21:17:50|24769.14|24689.14|24768.03|24688.03|24769.14|24689.14|24767.98|24687.98|10
1733001480000|2024-11-30 21:18:00|24767.62|24687.62|24766.87|24686.87|24767.62|24687.62|24766.7|24686.7|10
1733001490000|2024-11-30 21:18:10|24767.11|24687.11|24766.2|24686.2|24767.16|24687.16|24765.85|24685.85|9
1733001500000|2024-11-30 21:18:20|24766.22|24686.22|24765.69|24685.69|24766.41|24686.41|24765.47|24685.47|10
1733001510000|2024-11-30 21:18:30|24764.87|24684.87|24769.77|24689.77|24770.43|24690.43|24764.87|24684.87|10
1733001520000|2024-11-30 21:18:40|24770.24|24690.24|24770.28|24690.28|24770.38|24690.38|24770.12|24690.12|9
1733001530000|2024-11-30 21:18:50|24770.37|24690.37|24771.25|24691.25|24771.25|24691.25|24770.37|24690.37|10
1733001540000|2024-11-30 21:19:00|24771.37|24691.37|24775.25|24695.25|24775.38|24695.38|24771.24|24691.24|10
1733001550000|2024-11-30 21:19:10|24775.6|24695.6|24776.37|24696.37|24776.51|24696.51|24775.38|24695.38|10
1733001560000|2024-11-30 21:19:20|24776.42|24696.42|24777.81|24697.81|24777.81|24697.81|24776.19|24696.19|10
1733001570000|2024-11-30 21:19:30|24778.35|24698.35|24776.86|24696.86|24778.35|24698.35|24776.86|24696.86|10
1733001580000|2024-11-30 21:19:40|24776.42|24696.42|24776.42|24696.42|24777.36|24697.36|24776.03|24696.03|10
1733001590000|2024-11-30 21:19:50|24775.99|24695.99|24775.09|24695.09|24775.99|24695.99|24774.81|24694.81|10
1733001600000|2024-11-30 21:20:00|24775.07|24695.07|24772.62|24692.62|24775.07|24695.07|24772.62|24692.62|10
1733001610000|2024-11-30 21:20:10|24771.24|24691.24|24768.58|24688.58|24771.24|24691.24|24768.58|24688.58|10
1733001620000|2024-11-30 21:20:20|24769.18|24689.18|24771.18|24691.18|24771.59|24691.59|24769.17|24689.17|10
1733001630000|2024-11-30 21:20:30|24771.51|24691.51|24771.14|24691.14|24771.89|24691.89|24770.69|24690.69|10
1733001640000|2024-11-30 21:20:40|24771.53|24691.53|24771.21|24691.21|24771.77|24691.77|24771.21|24691.21|10
1733001650000|2024-11-30 21:20:50|24771.02|24691.02|24772.53|24692.53|24772.61|24692.61|24770.66|24690.66|10
1733001660000|2024-11-30 21:21:00|24772.34|24692.34|24770.49|24690.49|24772.34|24692.34|24770.49|24690.49|9
1733001670000|2024-11-30 21:21:10|24770.02|24690.02|24771.3|24691.3|24771.88|24691.88|24770.02|24690.02|10
1733001680000|2024-11-30 21:21:20|24771.14|24691.14|24770.66|24690.66|24771.32|24691.32|24770.65|24690.65|9
1733001690000|2024-11-30 21:21:30|24770.72|24690.72|24769.6|24689.6|24770.72|24690.72|24769.6|24689.6|8
1733001700000|2024-11-30 21:21:40|24769.51|24689.51|24767.31|24687.31|24769.51|24689.51|24767.29|24687.29|10
1733001710000|2024-11-30 21:21:50|24767.25|24687.25|24767.32|24687.32|24767.5|24687.5|24767.22|24687.22|10
1733001720000|2024-11-30 21:22:00|24767.36|24687.36|24765.74|24685.74|24767.37|24687.37|24765.74|24685.74|9
1733001730000|2024-11-30 21:22:10|24765.71|24685.71|24764.87|24684.87|24765.71|24685.71|24764.74|24684.74|10
1733001740000|2024-11-30 21:22:20|24765.02|24685.02|24765.91|24685.91|24766.06|24686.06|24764.83|24684.83|10
1733001750000|2024-11-30 21:22:30|24765.83|24685.83|24766.33|24686.33|24766.67|24686.67|24765.83|24685.83|10
1733001760000|2024-11-30 21:22:40|24766.38|24686.38|24766.46|24686.46|24766.77|24686.77|24766.38|24686.38|9
1733001770000|2024-11-30 21:22:50|24766.42|24686.42|24767.35|24687.35|24767.46|24687.46|24766.42|24686.42|10
1733001780000|2024-11-30 21:23:00|24767.44|24687.44|24767.58|24687.58|24767.75|24687.75|24767.38|24687.38|10
1733001790000|2024-11-30 21:23:10|24767.65|24687.65|24768.7|24688.7|24768.7|24688.7|24767.65|24687.65|9
1733001800000|2024-11-30 21:23:20|24768.31|24688.31|24766.05|24686.05|24768.31|24688.31|24766.05|24686.05|10
1733001810000|2024-11-30 21:23:30|24765.4|24685.4|24763.8|24683.8|24765.4|24685.4|24763.72|24683.72|10
1733001820000|2024-11-30 21:23:40|24763.73|24683.73|24763.04|24683.04|24763.9|24683.9|24763.04|24683.04|10
1733001830000|2024-11-30 21:23:50|24763.61|24683.61|24763.95|24683.95|24764.07|24684.07|24763.61|24683.61|10
1733001840000|2024-11-30 21:24:00|24764.17|24684.17|24764.3|24684.3|24764.71|24684.71|24764.17|24684.17|9
1733001850000|2024-11-30 21:24:10|24764.59|24684.59|24764.02|24684.02|24764.81|24684.81|24763.92|24683.92|10
1733001860000|2024-11-30 21:24:20|24763.95|24683.95|24761.86|24681.86|24764.28|24684.28|24761.86|24681.86|9
1733001870000|2024-11-30 21:24:30|24761.49|24681.49|24760.22|24680.22|24761.49|24681.49|24759.05|24679.05|10
1733001880000|2024-11-30 21:24:40|24759.99|24679.99|24761.45|24681.45|24761.45|24681.45|24759.99|24679.99|10
1733001890000|2024-11-30 21:24:50|24761.25|24681.25|24759.68|24679.68|24761.45|24681.45|24759.68|24679.68|8
1733001900000|2024-11-30 21:25:00|24759.76|24679.76|24757|24677|24759.76|24679.76|24757|24677|10
1733001910000|2024-11-30 21:25:10|24756.45|24676.45|24755.2|24675.2|24756.45|24676.45|24755.2|24675.2|10
1733001920000|2024-11-30 21:25:20|24755.18|24675.18|24753.66|24673.66|24755.18|24675.18|24753.39|24673.39|9
1733001930000|2024-11-30 21:25:30|24753.04|24673.04|24757.39|24677.39|24757.39|24677.39|24752.86|24672.86|10
1733001940000|2024-11-30 21:25:40|24757.48|24677.48|24755.48|24675.48|24757.48|24677.48|24755.48|24675.48|10
1733001950000|2024-11-30 21:25:50|24755.1|24675.1|24753.26|24673.26|24755.1|24675.1|24753.26|24673.26|9
1733001960000|2024-11-30 21:26:00|24753.2|24673.2|24753.82|24673.82|24753.82|24673.82|24752.37|24672.37|9
1733001970000|2024-11-30 21:26:10|24754.5|24674.5|24750.62|24670.62|24754.52|24674.52|24750.62|24670.62|10
1733001980000|2024-11-30 21:26:20|24750.52|24670.52|24749.37|24669.37|24750.53|24670.53|24749.37|24669.37|10
1733001990000|2024-11-30 21:26:30|24749.79|24669.79|24751.35|24671.35|24751.35|24671.35|24749.61|24669.61|9
1733002000000|2024-11-30 21:26:40|24751.41|24671.41|24750.21|24670.21|24751.41|24671.41|24749.64|24669.64|10
1733002010000|2024-11-30 21:26:50|24750.33|24670.33|24751.26|24671.26|24751.68|24671.68|24750.33|24670.33|10
1733002020000|2024-11-30 21:27:00|24751.33|24671.33|24752.42|24672.42|24752.49|24672.49|24751.21|24671.21|10
1733002030000|2024-11-30 21:27:10|24751.74|24671.74|24750.46|24670.46|24751.74|24671.74|24750.03|24670.03|10
1733002040000|2024-11-30 21:27:20|24750.48|24670.48|24748.38|24668.38|24750.48|24670.48|24748.38|24668.38|10
1733002050000|2024-11-30 21:27:30|24747.89|24667.89|24746.04|24666.04|24747.89|24667.89|24746.04|24666.04|10
1733002060000|2024-11-30 21:27:40|24746.25|24666.25|24744.76|24664.76|24746.25|24666.25|24744.76|24664.76|10
1733002070000|2024-11-30 21:27:50|24744.88|24664.88|24744.6|24664.6|24745.31|24665.31|24744.51|24664.51|10
1733002080000|2024-11-30 21:28:00|24744.31|24664.31|24743.78|24663.78|24744.83|24664.83|24743.78|24663.78|9
1733002090000|2024-11-30 21:28:10|24743.52|24663.52|24742.87|24662.87|24744.33|24664.33|24742.87|24662.87|10
1733002100000|2024-11-30 21:28:20|24743.08|24663.08|24741.99|24661.99|24743.08|24663.08|24741.77|24661.77|10
1733002110000|2024-11-30 21:28:30|24742|24662|24740.46|24660.46|24742|24662|24740.44|24660.44|9
1733002120000|2024-11-30 21:28:40|24740.28|24660.28|24739.76|24659.76|24740.28|24660.28|24739.76|24659.76|10
1733002130000|2024-11-30 21:28:50|24739.43|24659.43|24738.36|24658.36|24739.43|24659.43|24738.31|24658.31|10
1733002140000|2024-11-30 21:29:00|24738.38|24658.38|24735.64|24655.64|24738.6|24658.6|24735.64|24655.64|10
1733002150000|2024-11-30 21:29:10|24736.07|24656.07|24733.45|24653.45|24736.07|24656.07|24733.45|24653.45|10
1733002160000|2024-11-30 21:29:20|24733.11|24653.11|24733.41|24653.41|24733.54|24653.54|24732.76|24652.76|10
1733002170000|2024-11-30 21:29:30|24733.44|24653.44|24735.9|24655.9|24735.9|24655.9|24733.44|24653.44|10
1733002180000|2024-11-30 21:29:40|24735.64|24655.64|24737.16|24657.16|24737.16|24657.16|24735.64|24655.64|9
1733002190000|2024-11-30 21:29:50|24737.17|24657.17|24737.17|24657.17|24738.02|24658.02|24737.17|24657.17|10
1733002200000|2024-11-30 21:30:00|24737.24|24657.24|24737.35|24657.35|24739.19|24659.19|24737.24|24657.24|10
1733002210000|2024-11-30 21:30:10|24737.49|24657.49|24737.02|24657.02|24737.49|24657.49|24736.68|24656.68|10
1733002220000|2024-11-30 21:30:20|24737.13|24657.13|24739.68|24659.68|24739.75|24659.75|24737.13|24657.13|10
1733002230000|2024-11-30 21:30:30|24739.64|24659.64|24738.85|24658.85|24740.14|24660.14|24738.85|24658.85|10
1733002240000|2024-11-30 21:30:40|24738.29|24658.29|24737.13|24657.13|24738.6|24658.6|24737.13|24657.13|10
1733002250000|2024-11-30 21:30:50|24737.12|24657.12|24738.5|24658.5|24738.89|24658.89|24737.12|24657.12|9
1733002260000|2024-11-30 21:31:00|24735.21|24655.21|24733.26|24653.26|24735.21|24655.21|24733.26|24653.26|10
1733002270000|2024-11-30 21:31:10|24733.34|24653.34|24730.77|24650.77|24733.4|24653.4|24730.2|24650.2|10
1733002280000|2024-11-30 21:31:20|24730.71|24650.71|24727.8|24647.8|24730.71|24650.71|24727.8|24647.8|10
1733002290000|2024-11-30 21:31:30|24727.75|24647.75|24727.69|24647.69|24728.39|24648.39|24727.59|24647.59|10
1733002300000|2024-11-30 21:31:40|24728.46|24648.46|24730.14|24650.14|24730.14|24650.14|24728.46|24648.46|10
1733002310000|2024-11-30 21:31:50|24730.19|24650.19|24730.66|24650.66|24731.24|24651.24|24730.14|24650.14|10
1733002320000|2024-11-30 21:32:00|24730.67|24650.67|24726.84|24646.84|24730.67|24650.67|24726.84|24646.84|9
1733002330000|2024-11-30 21:32:10|24726.77|24646.77|24728.2|24648.2|24728.2|24648.2|24726.47|24646.47|10
1733002340000|2024-11-30 21:32:20|24728.21|24648.21|24727.13|24647.13|24728.21|24648.21|24727.13|24647.13|8
1733002350000|2024-11-30 21:32:30|24727.2|24647.2|24724.5|24644.5|24727.5|24647.5|24724.41|24644.41|10
1733002360000|2024-11-30 21:32:40|24724.15|24644.15|24723.09|24643.09|24724.31|24644.31|24723.04|24643.04|10
1733002370000|2024-11-30 21:32:50|24721.59|24641.59|24721.54|24641.54|24721.59|24641.59|24720.78|24640.78|9
1733002380000|2024-11-30 21:33:00|24721.65|24641.65|24720.47|24640.47|24722.62|24642.62|24720.47|24640.47|10
1733002390000|2024-11-30 21:33:10|24719.93|24639.93|24720.53|24640.53|24720.56|24640.56|24719.26|24639.26|10
1733002400000|2024-11-30 21:33:20|24720.59|24640.59|24722.74|24642.74|24722.74|24642.74|24720.58|24640.58|10
1733002410000|2024-11-30 21:33:30|24722.89|24642.89|24722.85|24642.85|24722.91|24642.91|24722.44|24642.44|10
1733002420000|2024-11-30 21:33:40|24722.65|24642.65|24719.17|24639.17|24722.65|24642.65|24719.17|24639.17|10
1733002430000|2024-11-30 21:33:50|24718.89|24638.89|24718.02|24638.02|24718.9|24638.9|24717.39|24637.39|10
1733002440000|2024-11-30 21:34:00|24717.92|24637.92|24715.25|24635.25|24717.96|24637.96|24715.25|24635.25|10
1733002450000|2024-11-30 21:34:10|24715.4|24635.4|24715.84|24635.84|24716.37|24636.37|24715.38|24635.38|10
1733002460000|2024-11-30 21:34:20|24716.33|24636.33|24709.46|24629.46|24716.33|24636.33|24708.94|24628.94|10
1733002470000|2024-11-30 21:34:30|24709.65|24629.65|24708.49|24628.49|24709.65|24629.65|24708.49|24628.49|10
1733002480000|2024-11-30 21:34:40|24708.54|24628.54|24709.54|24629.54|24709.54|24629.54|24708.02|24628.02|10
1733002490000|2024-11-30 21:34:50|24709.88|24629.88|24709.96|24629.96|24710.16|24630.16|24709.68|24629.68|9
1733002500000|2024-11-30 21:35:00|24709.9|24629.9|24709.18|24629.18|24709.91|24629.91|24709.12|24629.12|8
1733002510000|2024-11-30 21:35:10|24709.2|24629.2|24709.4|24629.4|24709.74|24629.74|24708.98|24628.98|10
1733002520000|2024-11-30 21:35:20|24709.13|24629.13|24708.92|24628.92|24709.19|24629.19|24708.34|24628.34|10
1733002530000|2024-11-30 21:35:30|24708.61|24628.61|24708.22|24628.22|24709.63|24629.63|24708.22|24628.22|10
1733002540000|2024-11-30 21:35:40|24708.4|24628.4|24707.9|24627.9|24708.4|24628.4|24707.47|24627.47|10
1733002550000|2024-11-30 21:35:50|24707.49|24627.49|24708.67|24628.67|24708.67|24628.67|24707.03|24627.03|10
1733002560000|2024-11-30 21:36:00|24709.01|24629.01|24708.39|24628.39|24709.21|24629.21|24708.39|24628.39|10
1733002570000|2024-11-30 21:36:10|24708.32|24628.32|24710.58|24630.58|24710.59|24630.59|24708.32|24628.32|10
1733002580000|2024-11-30 21:36:20|24710.54|24630.54|24708.89|24628.89|24710.54|24630.54|24708.55|24628.55|10
1733002590000|2024-11-30 21:36:30|24709.01|24629.01|24709.23|24629.23|24709.23|24629.23|24707.57|24627.57|10
1733002600000|2024-11-30 21:36:40|24709.4|24629.4|24711.21|24631.21|24711.56|24631.56|24709.4|24629.4|10
1733002610000|2024-11-30 21:36:50|24711.22|24631.22|24711.08|24631.08|24711.59|24631.59|24711.08|24631.08|10
1733002620000|2024-11-30 21:37:00|24710.85|24630.85|24712.55|24632.55|24712.55|24632.55|24710.85|24630.85|10
1733002630000|2024-11-30 21:37:10|24714|24634|24716.7|24636.7|24717.76|24637.76|24714|24634|10
1733002640000|2024-11-30 21:37:20|24716.68|24636.68|24720.38|24640.38|24720.66|24640.66|24716.68|24636.68|10
1733002650000|2024-11-30 21:37:30|24720.39|24640.39|24719.91|24639.91|24720.88|24640.88|24719.91|24639.91|10
1733002660000|2024-11-30 21:37:40|24720.18|24640.18|24721.47|24641.47|24721.47|24641.47|24720.15|24640.15|10
1733002670000|2024-11-30 21:37:50|24721.55|24641.55|24720.8|24640.8|24721.89|24641.89|24720.8|24640.8|9
1733002680000|2024-11-30 21:38:00|24721.24|24641.24|24720.11|24640.11|24721.3|24641.3|24720.11|24640.11|10
1733002690000|2024-11-30 21:38:10|24720.07|24640.07|24720.47|24640.47|24720.47|24640.47|24719.95|24639.95|9
1733002700000|2024-11-30 21:38:20|24720.35|24640.35|24721.16|24641.16|24722.21|24642.21|24720.35|24640.35|10
1733002710000|2024-11-30 21:38:30|24721.28|24641.28|24722.61|24642.61|24722.61|24642.61|24721.28|24641.28|10
1733002720000|2024-11-30 21:38:40|24722.72|24642.72|24720.75|24640.75|24722.72|24642.72|24720.67|24640.67|10
1733002730000|2024-11-30 21:38:50|24720.86|24640.86|24720.2|24640.2|24720.86|24640.86|24720.2|24640.2|10
1733002740000|2024-11-30 21:39:00|24720.43|24640.43|24722.46|24642.46|24722.46|24642.46|24720.43|24640.43|9
1733002750000|2024-11-30 21:39:10|24722.67|24642.67|24721.91|24641.91|24722.67|24642.67|24721.91|24641.91|10
1733002760000|2024-11-30 21:39:20|24721.87|24641.87|24722.82|24642.82|24722.82|24642.82|24721.82|24641.82|9
1733002770000|2024-11-30 21:39:30|24722.88|24642.88|24720.83|24640.83|24722.88|24642.88|24720.83|24640.83|10
1733002780000|2024-11-30 21:39:40|24720.82|24640.82|24718.46|24638.46|24721|24641|24718.46|24638.46|10
1733002790000|2024-11-30 21:39:50|24718.62|24638.62|24717.54|24637.54|24718.62|24638.62|24717.35|24637.35|10
1733002800000|2024-11-30 21:40:00|24717.24|24637.24|24717.01|24637.01|24717.24|24637.24|24716.62|24636.62|10
1733002810000|2024-11-30 21:40:10|24717.32|24637.32|24718.51|24638.51|24718.73|24638.73|24717.25|24637.25|10
1733002820000|2024-11-30 21:40:20|24718.65|24638.65|24716.37|24636.37|24718.65|24638.65|24716.16|24636.16|10
1733002830000|2024-11-30 21:40:30|24716.3|24636.3|24716.12|24636.12|24716.32|24636.32|24715.7|24635.7|10
1733002840000|2024-11-30 21:40:40|24716.27|24636.27|24717.19|24637.19|24717.19|24637.19|24716.27|24636.27|10
1733002850000|2024-11-30 21:40:50|24718.17|24638.17|24720.19|24640.19|24720.67|24640.67|24718.17|24638.17|9
1733002860000|2024-11-30 21:41:00|24720.11|24640.11|24721.64|24641.64|24721.64|24641.64|24720.1|24640.1|10
1733002870000|2024-11-30 21:41:10|24721.39|24641.39|24721.76|24641.76|24721.76|24641.76|24720.51|24640.51|9
1733002880000|2024-11-30 21:41:20|24721.67|24641.67|24721.86|24641.86|24721.86|24641.86|24720.6|24640.6|10
1733002890000|2024-11-30 21:41:30|24721.94|24641.94|24723.85|24643.85|24723.85|24643.85|24721.94|24641.94|9
1733002900000|2024-11-30 21:41:40|24724|24644|24723.88|24643.88|24724.12|24644.12|24723.85|24643.85|9
1733002910000|2024-11-30 21:41:50|24723.35|24643.35|24723.46|24643.46|24723.47|24643.47|24723.29|24643.29|9
1733002920000|2024-11-30 21:42:00|24723.49|24643.49|24726.56|24646.56|24726.56|24646.56|24723.47|24643.47|9
1733002930000|2024-11-30 21:42:10|24727.71|24647.71|24728.73|24648.73|24729.66|24649.66|24727.71|24647.71|10
1733002940000|2024-11-30 21:42:20|24728.99|24648.99|24736.67|24656.67|24736.71|24656.71|24728.99|24648.99|10
1733002950000|2024-11-30 21:42:30|24736.51|24656.51|24739.72|24659.72|24739.72|24659.72|24736.51|24656.51|10
1733002960000|2024-11-30 21:42:40|24739.77|24659.77|24741.85|24661.85|24741.89|24661.89|24739.77|24659.77|10
1733002970000|2024-11-30 21:42:50|24741.81|24661.81|24740.44|24660.44|24741.82|24661.82|24740.44|24660.44|9
1733002980000|2024-11-30 21:43:00|24740.41|24660.41|24744.43|24664.43|24744.44|24664.44|24740.2|24660.2|10
1733002990000|2024-11-30 21:43:10|24744.57|24664.57|24746.17|24666.17|24746.35|24666.35|24744.57|24664.57|10
1733003000000|2024-11-30 21:43:20|24745.71|24665.71|24745.47|24665.47|24745.76|24665.76|24744.94|24664.94|10
1733003010000|2024-11-30 21:43:30|24745.48|24665.48|24745.76|24665.76|24745.76|24665.76|24744.49|24664.49|10
1733003020000|2024-11-30 21:43:40|24746.74|24666.74|24746.66|24666.66|24746.98|24666.98|24746.5|24666.5|9
1733003030000|2024-11-30 21:43:50|24746.59|24666.59|24746.16|24666.16|24746.59|24666.59|24746.08|24666.08|10
1733003040000|2024-11-30 21:44:00|24746.18|24666.18|24746.6|24666.6|24746.6|24666.6|24745.86|24665.86|8
1733003050000|2024-11-30 21:44:10|24745.97|24665.97|24755.41|24675.41|24755.41|24675.41|24745.97|24665.97|10
1733003060000|2024-11-30 21:44:20|24755.42|24675.42|24756.68|24676.68|24756.91|24676.91|24755.42|24675.42|10
1733003070000|2024-11-30 21:44:30|24756.72|24676.72|24759.21|24679.21|24759.21|24679.21|24756.72|24676.72|10
1733003080000|2024-11-30 21:44:40|24759.59|24679.59|24766.09|24686.09|24766.09|24686.09|24759.59|24679.59|10
1733003090000|2024-11-30 21:44:50|24765.61|24685.61|24765.64|24685.64|24765.64|24685.64|24765.04|24685.04|10
1733003100000|2024-11-30 21:45:00|24765.73|24685.73|24766.04|24686.04|24766.04|24686.04|24765.26|24685.26|9
1733003110000|2024-11-30 21:45:10|24765.73|24685.73|24766.24|24686.24|24766.24|24686.24|24765.39|24685.39|10
1733003120000|2024-11-30 21:45:20|24767.54|24687.54|24769.66|24689.66|24769.66|24689.66|24767.54|24687.54|10
1733003130000|2024-11-30 21:45:30|24769.67|24689.67|24773.66|24693.66|24773.66|24693.66|24769.67|24689.67|10
1733003140000|2024-11-30 21:45:40|24773.89|24693.89|24774.82|24694.82|24774.9|24694.9|24773.8|24693.8|10
1733003150000|2024-11-30 21:45:50|24774.42|24694.42|24778.89|24698.89|24778.89|24698.89|24774.42|24694.42|10
1733003160000|2024-11-30 21:46:00|24779.8|24699.8|24781.29|24701.29|24782.54|24702.54|24779.8|24699.8|10
1733003170000|2024-11-30 21:46:10|24781.16|24701.16|24780.3|24700.3|24781.22|24701.22|24780.3|24700.3|10
1733003180000|2024-11-30 21:46:20|24780.48|24700.48|24780.55|24700.55|24781.7|24701.7|24779.25|24699.25|9
1733003190000|2024-11-30 21:46:30|24780.62|24700.62|24778.96|24698.96|24780.62|24700.62|24778.58|24698.58|10
1733003200000|2024-11-30 21:46:40|24778.97|24698.97|24778.68|24698.68|24779.34|24699.34|24778.49|24698.49|10
1733003210000|2024-11-30 21:46:50|24778.63|24698.63|24777.84|24697.84|24778.63|24698.63|24777.83|24697.83|10
1733003220000|2024-11-30 21:47:00|24777.68|24697.68|24775.08|24695.08|24777.68|24697.68|24774.92|24694.92|10
1733003230000|2024-11-30 21:47:10|24774.8|24694.8|24772.71|24692.71|24774.8|24694.8|24772.71|24692.71|10
1733003240000|2024-11-30 21:47:20|24773.07|24693.07|24771.62|24691.62|24773.91|24693.91|24771.62|24691.62|10
1733003250000|2024-11-30 21:47:30|24771.54|24691.54|24769.75|24689.75|24771.76|24691.76|24769.7|24689.7|10
1733003260000|2024-11-30 21:47:40|24769.73|24689.73|24769.33|24689.33|24769.73|24689.73|24768.99|24688.99|10
1733003270000|2024-11-30 21:47:50|24769.36|24689.36|24766.76|24686.76|24769.36|24689.36|24766.76|24686.76|10
1733003280000|2024-11-30 21:48:00|24767.1|24687.1|24766.25|24686.25|24767.1|24687.1|24765.83|24685.83|9
1733003290000|2024-11-30 21:48:10|24766.12|24686.12|24764.37|24684.37|24766.21|24686.21|24764.24|24684.24|10
1733003300000|2024-11-30 21:48:20|24764.2|24684.2|24759.77|24679.77|24764.2|24684.2|24759.77|24679.77|10
1733003310000|2024-11-30 21:48:30|24759.42|24679.42|24758.16|24678.16|24759.42|24679.42|24757.93|24677.93|10
1733003320000|2024-11-30 21:48:40|24758.25|24678.25|24756.97|24676.97|24758.25|24678.25|24756.86|24676.86|10
1733003330000|2024-11-30 21:48:50|24757.46|24677.46|24756.45|24676.45|24757.47|24677.47|24756.22|24676.22|10
1733003340000|2024-11-30 21:49:00|24756.61|24676.61|24755.31|24675.31|24756.98|24676.98|24755.31|24675.31|10
1733003350000|2024-11-30 21:49:10|24755.25|24675.25|24754.82|24674.82|24755.82|24675.82|24753.72|24673.72|10
1733003360000|2024-11-30 21:49:20|24754.89|24674.89|24754.6|24674.6|24755.73|24675.73|24754.55|24674.55|10
1733003370000|2024-11-30 21:49:30|24754.99|24674.99|24752.27|24672.27|24755.1|24675.1|24752.25|24672.25|10
1733003380000|2024-11-30 21:49:40|24752.24|24672.24|24753.79|24673.79|24753.82|24673.82|24752.24|24672.24|10
1733003390000|2024-11-30 21:49:50|24754.43|24674.43|24755.29|24675.29|24755.52|24675.52|24754.25|24674.25|10
1733003400000|2024-11-30 21:50:00|24755.36|24675.36|24755.74|24675.74|24755.74|24675.74|24754.86|24674.86|10
1733003410000|2024-11-30 21:50:10|24756.19|24676.19|24756.77|24676.77|24756.92|24676.92|24756.19|24676.19|9
1733003420000|2024-11-30 21:50:20|24756.94|24676.94|24759.86|24679.86|24759.86|24679.86|24756.94|24676.94|10
1733003430000|2024-11-30 21:50:30|24759.95|24679.95|24765.4|24685.4|24765.4|24685.4|24759.84|24679.84|10
1733003440000|2024-11-30 21:50:40|24765.32|24685.32|24771.54|24691.54|24771.54|24691.54|24765.32|24685.32|10
1733003450000|2024-11-30 21:50:50|24771.97|24691.97|24773.02|24693.02|24773.02|24693.02|24771.39|24691.39|10
1733003460000|2024-11-30 21:51:00|24773.14|24693.14|24770.14|24690.14|24773.14|24693.14|24770.14|24690.14|10
1733003470000|2024-11-30 21:51:10|24770.07|24690.07|24775.64|24695.64|24775.64|24695.64|24770.07|24690.07|10
1733003480000|2024-11-30 21:51:20|24775.96|24695.96|24792.78|24712.78|24792.78|24712.78|24775.96|24695.96|10
1733003490000|2024-11-30 21:51:30|24794.32|24714.32|24794.09|24714.09|24794.9|24714.9|24793.31|24713.31|10
1733003500000|2024-11-30 21:51:40|24793.53|24713.53|24790.08|24710.08|24793.53|24713.53|24789.86|24709.86|10
1733003510000|2024-11-30 21:51:50|24790.26|24710.26|24786.84|24706.84|24790.79|24710.79|24786.84|24706.84|10
1733003520000|2024-11-30 21:52:00|24786.92|24706.92|24787.13|24707.13|24788.35|24708.35|24786.92|24706.92|10
1733003530000|2024-11-30 21:52:10|24786.87|24706.87|24789.76|24709.76|24789.76|24709.76|24786.15|24706.15|10
1733003540000|2024-11-30 21:52:20|24790.26|24710.26|24796.08|24716.08|24796.08|24716.08|24790.26|24710.26|10
1733003550000|2024-11-30 21:52:30|24796.44|24716.44|24802.87|24722.87|24803.14|24723.14|24796.19|24716.19|10
1733003560000|2024-11-30 21:52:40|24803.62|24723.62|24805.14|24725.14|24805.14|24725.14|24802.87|24722.87|10
1733003570000|2024-11-30 21:52:50|24805.44|24725.44|24807.48|24727.48|24807.48|24727.48|24805.44|24725.44|10
1733003580000|2024-11-30 21:53:00|24807.51|24727.51|24809.02|24729.02|24809.36|24729.36|24807.51|24727.51|8
1733003590000|2024-11-30 21:53:10|24808.6|24728.6|24806.52|24726.52|24808.7|24728.7|24806.52|24726.52|9
1733003600000|2024-11-30 21:53:20|24805.5|24725.5|24804.91|24724.91|24805.5|24725.5|24804.91|24724.91|10
1733003610000|2024-11-30 21:53:30|24804.8|24724.8|24804.47|24724.47|24805.14|24725.14|24804.16|24724.16|10
1733003620000|2024-11-30 21:53:40|24804.89|24724.89|24801.64|24721.64|24804.89|24724.89|24801.2|24721.2|10
1733003630000|2024-11-30 21:53:50|24801.39|24721.39|24802.32|24722.32|24802.34|24722.34|24801.33|24721.33|10
1733003640000|2024-11-30 21:54:00|24802.41|24722.41|24801.95|24721.95|24802.41|24722.41|24801.27|24721.27|9
1733003650000|2024-11-30 21:54:10|24801.68|24721.68|24801.15|24721.15|24801.68|24721.68|24800.86|24720.86|9
1733003660000|2024-11-30 21:54:20|24801.08|24721.08|24802.67|24722.67|24802.76|24722.76|24801.08|24721.08|10
1733003670000|2024-11-30 21:54:30|24802.59|24722.59|24802.65|24722.65|24802.65|24722.65|24801.78|24721.78|10
1733003680000|2024-11-30 21:54:40|24803.11|24723.11|24803.09|24723.09|24803.26|24723.26|24802.65|24722.65|10
1733003690000|2024-11-30 21:54:50|24802.81|24722.81|24802.94|24722.94|24803.3|24723.3|24802.56|24722.56|9
1733003700000|2024-11-30 21:55:00|24802.17|24722.17|24802.64|24722.64|24802.99|24722.99|24802.17|24722.17|10
1733003710000|2024-11-30 21:55:10|24802.59|24722.59|24803.73|24723.73|24803.73|24723.73|24802.59|24722.59|9
1733003720000|2024-11-30 21:55:20|24804.1|24724.1|24804.03|24724.03|24804.41|24724.41|24803.02|24723.02|10
1733003730000|2024-11-30 21:55:30|24804.01|24724.01|24802.21|24722.21|24804.01|24724.01|24802.21|24722.21|10
1733003740000|2024-11-30 21:55:40|24802.36|24722.36|24800.5|24720.5|24802.38|24722.38|24800.5|24720.5|9
1733003750000|2024-11-30 21:55:50|24800.97|24720.97|24801.01|24721.01|24801.63|24721.63|24800.94|24720.94|10
1733003760000|2024-11-30 21:56:00|24801|24721|24801.12|24721.12|24801.12|24721.12|24799.89|24719.89|10
1733003770000|2024-11-30 21:56:10|24801.58|24721.58|24800.25|24720.25|24801.89|24721.89|24800.25|24720.25|10
1733003780000|2024-11-30 21:56:20|24800.52|24720.52|24799.73|24719.73|24800.55|24720.55|24799.73|24719.73|10
1733003790000|2024-11-30 21:56:30|24799.64|24719.64|24799.57|24719.57|24799.79|24719.79|24799.15|24719.15|9
1733003800000|2024-11-30 21:56:40|24799.5|24719.5|24798.52|24718.52|24799.5|24719.5|24798.47|24718.47|8
1733003810000|2024-11-30 21:56:50|24798.54|24718.54|24798.87|24718.87|24798.89|24718.89|24798.29|24718.29|8
1733003820000|2024-11-30 21:57:00|24798.65|24718.65|24797.98|24717.98|24799.17|24719.17|24797.91|24717.91|10
1733003830000|2024-11-30 21:57:10|24798.13|24718.13|24796.14|24716.14|24798.24|24718.24|24796.14|24716.14|10
1733003840000|2024-11-30 21:57:20|24795.6|24715.6|24794.02|24714.02|24795.65|24715.65|24793.87|24713.87|10
1733003850000|2024-11-30 21:57:30|24794.26|24714.26|24793.43|24713.43|24795.09|24715.09|24793.43|24713.43|10
1733003860000|2024-11-30 21:57:40|24793.18|24713.18|24792.06|24712.06|24793.33|24713.33|24792.06|24712.06|10
1733003870000|2024-11-30 21:57:50|24792.41|24712.41|24788.27|24708.27|24792.41|24712.41|24788.27|24708.27|8
1733003880000|2024-11-30 21:58:00|24788.46|24708.46|24786.71|24706.71|24788.46|24708.46|24786.22|24706.22|10
1733003890000|2024-11-30 21:58:10|24786.41|24706.41|24784.94|24704.94|24786.45|24706.45|24784.94|24704.94|10
1733003900000|2024-11-30 21:58:20|24781.88|24701.88|24782.05|24702.05|24782.67|24702.67|24781.43|24701.43|10
1733003910000|2024-11-30 21:58:30|24780.96|24700.96|24776.26|24696.26|24780.96|24700.96|24776.26|24696.26|10
1733003920000|2024-11-30 21:58:40|24776.21|24696.21|24774.85|24694.85|24776.21|24696.21|24774.82|24694.82|10
1733003930000|2024-11-30 21:58:50|24774.82|24694.82|24774.24|24694.24|24775.45|24695.45|24774.12|24694.12|10
1733003940000|2024-11-30 21:59:00|24774.26|24694.26|24775.63|24695.63|24775.63|24695.63|24774.18|24694.18|10
1733003950000|2024-11-30 21:59:10|24775.49|24695.49|24775.78|24695.78|24775.78|24695.78|24775.48|24695.48|8
1733003960000|2024-11-30 21:59:20|24775.47|24695.47|24774.44|24694.44|24775.55|24695.55|24774.44|24694.44|10
1733003970000|2024-11-30 21:59:30|24774.36|24694.36|24774.49|24694.49|24774.65|24694.65|24774.26|24694.26|9
1733003980000|2024-11-30 21:59:40|24773.93|24693.93|24772.53|24692.53|24773.93|24693.93|24772.39|24692.39|10
1733003990000|2024-11-30 21:59:50|24771.88|24691.88|24768.76|24688.76|24771.88|24691.88|24768.76|24688.76|10
1733004000000|2024-11-30 22:00:00|24768.77|24688.77|24768.45|24688.45|24768.77|24688.77|24767.62|24687.62|10
1733004010000|2024-11-30 22:00:10|24768.21|24688.21|24768.42|24688.42|24768.69|24688.69|24768.13|24688.13|10
1733004020000|2024-11-30 22:00:20|24768.41|24688.41|24766.81|24686.81|24768.41|24688.41|24766.81|24686.81|10
1733004030000|2024-11-30 22:00:30|24766.48|24686.48|24762.59|24682.59|24766.5|24686.5|24762.59|24682.59|10
1733004040000|2024-11-30 22:00:40|24760.48|24680.48|24759.01|24679.01|24760.83|24680.83|24759.01|24679.01|9
1733004050000|2024-11-30 22:00:50|24758.98|24678.98|24756.67|24676.67|24758.98|24678.98|24756.67|24676.67|10
1733004060000|2024-11-30 22:01:00|24756.21|24676.21|24751.95|24671.95|24756.37|24676.37|24751.95|24671.95|10
1733004070000|2024-11-30 22:01:10|24751.32|24671.32|24749.47|24669.47|24751.32|24671.32|24749.47|24669.47|10
1733004080000|2024-11-30 22:01:20|24749.85|24669.85|24750|24670|24750.17|24670.17|24749.39|24669.39|10
1733004090000|2024-11-30 22:01:30|24748.38|24668.38|24749.86|24669.86|24749.86|24669.86|24748.34|24668.34|10
1733004100000|2024-11-30 22:01:40|24750.44|24670.44|24751.74|24671.74|24752.3|24672.3|24750.32|24670.32|10
1733004110000|2024-11-30 22:01:50|24751.95|24671.95|24750.12|24670.12|24752.37|24672.37|24750.12|24670.12|10
1733004120000|2024-11-30 22:02:00|24750.16|24670.16|24746.84|24666.84|24750.35|24670.35|24746.84|24666.84|10
1733004130000|2024-11-30 22:02:10|24746.93|24666.93|24740.7|24660.7|24746.93|24666.93|24739.99|24659.99|9
1733004140000|2024-11-30 22:02:20|24740.65|24660.65|24739.49|24659.49|24740.65|24660.65|24738.97|24658.97|10
1733004150000|2024-11-30 22:02:30|24739.19|24659.19|24730.32|24650.32|24739.19|24659.19|24730.32|24650.32|9
1733004160000|2024-11-30 22:02:40|24731.83|24651.83|24729.31|24649.31|24731.95|24651.95|24729.05|24649.05|9
1733004170000|2024-11-30 22:02:50|24728.88|24648.88|24725.45|24645.45|24728.88|24648.88|24725.45|24645.45|9
1733004180000|2024-11-30 22:03:00|24724.88|24644.88|24718.4|24638.4|24724.88|24644.88|24718.4|24638.4|10
1733004190000|2024-11-30 22:03:10|24718.37|24638.37|24717.66|24637.66|24718.37|24638.37|24717.14|24637.14|10
1733004200000|2024-11-30 22:03:20|24718.02|24638.02|24718.09|24638.09|24718.09|24638.09|24717.32|24637.32|10
1733004210000|2024-11-30 22:03:30|24718.8|24638.8|24718.5|24638.5|24719.57|24639.57|24717.45|24637.45|10
1733004220000|2024-11-30 22:03:40|24719.01|24639.01|24718.59|24638.59|24719.12|24639.12|24718.59|24638.59|10
1733004230000|2024-11-30 22:03:50|24718.63|24638.63|24719.55|24639.55|24719.55|24639.55|24718.63|24638.63|10
1733004240000|2024-11-30 22:04:00|24719.45|24639.45|24721.03|24641.03|24721.14|24641.14|24719.43|24639.43|8
1733004250000|2024-11-30 22:04:10|24721.06|24641.06|24721.43|24641.43|24721.54|24641.54|24720.59|24640.59|10
1733004260000|2024-11-30 22:04:20|24721.63|24641.63|24726.36|24646.36|24726.44|24646.44|24721.63|24641.63|10
1733004270000|2024-11-30 22:04:30|24726.65|24646.65|24727.46|24647.46|24727.46|24647.46|24725.84|24645.84|10
1733004280000|2024-11-30 22:04:40|24727.53|24647.53|24728.4|24648.4|24729.75|24649.75|24727.53|24647.53|10
1733004290000|2024-11-30 22:04:50|24727.92|24647.92|24731.64|24651.64|24731.87|24651.87|24727.92|24647.92|10
1733004300000|2024-11-30 22:05:00|24731.7|24651.7|24732.8|24652.8|24734.09|24654.09|24731.7|24651.7|10
1733004310000|2024-11-30 22:05:10|24732.61|24652.61|24727.11|24647.11|24732.61|24652.61|24727.11|24647.11|10
1733004320000|2024-11-30 22:05:20|24726.35|24646.35|24725.71|24645.71|24726.35|24646.35|24725.56|24645.56|10
1733004330000|2024-11-30 22:05:30|24725.83|24645.83|24726.54|24646.54|24727.23|24647.23|24725.83|24645.83|9
1733004340000|2024-11-30 22:05:40|24726.53|24646.53|24727.04|24647.04|24727.04|24647.04|24725.8|24645.8|10
1733004350000|2024-11-30 22:05:50|24726.82|24646.82|24725.02|24645.02|24726.82|24646.82|24724.88|24644.88|10
1733004360000|2024-11-30 22:06:00|24725.12|24645.12|24724.35|24644.35|24725.56|24645.56|24723.61|24643.61|10
1733004370000|2024-11-30 22:06:10|24724.42|24644.42|24725.87|24645.87|24725.87|24645.87|24724.29|24644.29|10
1733004380000|2024-11-30 22:06:20|24725.83|24645.83|24726.98|24646.98|24727.43|24647.43|24725.83|24645.83|10
1733004390000|2024-11-30 22:06:30|24727.2|24647.2|24728.38|24648.38|24729.01|24649.01|24727.2|24647.2|9
1733004400000|2024-11-30 22:06:40|24728.35|24648.35|24730.38|24650.38|24730.38|24650.38|24728.35|24648.35|10
1733004410000|2024-11-30 22:06:50|24730.34|24650.34|24730.37|24650.37|24730.73|24650.73|24730.29|24650.29|9
1733004420000|2024-11-30 22:07:00|24730.45|24650.45|24732.5|24652.5|24732.5|24652.5|24730.45|24650.45|10
1733004430000|2024-11-30 22:07:10|24732.47|24652.47|24732.14|24652.14|24733.94|24653.94|24732.14|24652.14|9
1733004440000|2024-11-30 22:07:20|24731.96|24651.96|24732.57|24652.57|24732.73|24652.73|24731.56|24651.56|10
1733004450000|2024-11-30 22:07:30|24732.44|24652.44|24734.4|24654.4|24736.03|24656.03|24732.43|24652.43|10
1733004460000|2024-11-30 22:07:40|24734.39|24654.39|24736.65|24656.65|24736.65|24656.65|24734.22|24654.22|10
1733004470000|2024-11-30 22:07:50|24736.81|24656.81|24736.44|24656.44|24736.81|24656.81|24735.79|24655.79|9
1733004480000|2024-11-30 22:08:00|24736.23|24656.23|24725.77|24645.77|24736.23|24656.23|24725.77|24645.77|9
1733004490000|2024-11-30 22:08:10|24725.15|24645.15|24722.3|24642.3|24725.15|24645.15|24722.3|24642.3|10
1733004500000|2024-11-30 22:08:20|24722.37|24642.37|24721.28|24641.28|24722.37|24642.37|24720.81|24640.81|10
1733004510000|2024-11-30 22:08:30|24720.06|24640.06|24720.36|24640.36|24720.49|24640.49|24719.64|24639.64|10
1733004520000|2024-11-30 22:08:40|24720.77|24640.77|24720.44|24640.44|24721.41|24641.41|24719.67|24639.67|10
1733004530000|2024-11-30 22:08:50|24720.07|24640.07|24720.33|24640.33|24720.48|24640.48|24719.93|24639.93|10
1733004540000|2024-11-30 22:09:00|24720.3|24640.3|24720.92|24640.92|24720.92|24640.92|24719.28|24639.28|10
1733004550000|2024-11-30 22:09:10|24721.05|24641.05|24719.87|24639.87|24721.93|24641.93|24719.87|24639.87|10
1733004560000|2024-11-30 22:09:20|24719.5|24639.5|24718.65|24638.65|24719.5|24639.5|24718.25|24638.25|10
1733004570000|2024-11-30 22:09:30|24718.73|24638.73|24714.78|24634.78|24718.73|24638.73|24714.51|24634.51|10
1733004580000|2024-11-30 22:09:40|24714.6|24634.6|24715.26|24635.26|24715.26|24635.26|24714.04|24634.04|9
1733004590000|2024-11-30 22:09:50|24714.88|24634.88|24714.58|24634.58|24715.27|24635.27|24714.58|24634.58|10
1733004600000|2024-11-30 22:10:00|24714.54|24634.54|24717.86|24637.86|24717.86|24637.86|24714.52|24634.52|10
1733004610000|2024-11-30 22:10:10|24717.92|24637.92|24719.14|24639.14|24719.25|24639.25|24717.92|24637.92|9
1733004620000|2024-11-30 22:10:20|24719.19|24639.19|24720.86|24640.86|24720.86|24640.86|24719.14|24639.14|10
1733004630000|2024-11-30 22:10:30|24720.88|24640.88|24723.09|24643.09|24723.34|24643.34|24720.88|24640.88|10
1733004640000|2024-11-30 22:10:40|24723.12|24643.12|24722.57|24642.57|24723.19|24643.19|24722.57|24642.57|10
1733004650000|2024-11-30 22:10:50|24722.92|24642.92|24725.75|24645.75|24725.98|24645.98|24722.92|24642.92|9
1733004660000|2024-11-30 22:11:00|24724.77|24644.77|24727.2|24647.2|24727.2|24647.2|24724.42|24644.42|10
1733004670000|2024-11-30 22:11:10|24727.75|24647.75|24729.71|24649.71|24729.71|24649.71|24727.75|24647.75|10
1733004680000|2024-11-30 22:11:20|24734.67|24654.67|24738.36|24658.36|24738.36|24658.36|24734.67|24654.67|10
1733004690000|2024-11-30 22:11:30|24738.52|24658.52|24740.05|24660.05|24740.11|24660.11|24738.52|24658.52|10
1733004700000|2024-11-30 22:11:40|24741.23|24661.23|24742.38|24662.38|24742.38|24662.38|24740.8|24660.8|10
1733004710000|2024-11-30 22:11:50|24742.7|24662.7|24743.58|24663.58|24744.78|24664.78|24742.69|24662.69|9
1733004720000|2024-11-30 22:12:00|24743.7|24663.7|24744.6|24664.6|24744.6|24664.6|24742.95|24662.95|10
1733004730000|2024-11-30 22:12:10|24745.31|24665.31|24740.16|24660.16|24745.35|24665.35|24740.16|24660.16|10
1733004740000|2024-11-30 22:12:20|24739.88|24659.88|24741|24661|24741|24661|24739.78|24659.78|10
1733004750000|2024-11-30 22:12:30|24740.93|24660.93|24738.98|24658.98|24740.93|24660.93|24738.98|24658.98|10
1733004760000|2024-11-30 22:12:40|24738.88|24658.88|24737.45|24657.45|24738.88|24658.88|24737.45|24657.45|10
1733004770000|2024-11-30 22:12:50|24736.37|24656.37|24733.6|24653.6|24736.37|24656.37|24733.42|24653.42|10
1733004780000|2024-11-30 22:13:00|24733.53|24653.53|24736.87|24656.87|24736.87|24656.87|24733.31|24653.31|10
1733004790000|2024-11-30 22:13:10|24736.96|24656.96|24737.86|24657.86|24738.49|24658.49|24736.74|24656.74|10
1733004800000|2024-11-30 22:13:20|24738.11|24658.11|24745.45|24665.45|24745.45|24665.45|24738.11|24658.11|10
1733004810000|2024-11-30 22:13:30|24746.44|24666.44|24748.95|24668.95|24748.95|24668.95|24746.44|24666.44|10
1733004820000|2024-11-30 22:13:40|24748.96|24668.96|24745.36|24665.36|24748.96|24668.96|24745.15|24665.15|10
1733004830000|2024-11-30 22:13:50|24745.33|24665.33|24746.53|24666.53|24746.53|24666.53|24745.33|24665.33|10
1733004840000|2024-11-30 22:14:00|24746.38|24666.38|24747.51|24667.51|24747.78|24667.78|24746.38|24666.38|10
1733004850000|2024-11-30 22:14:10|24747.74|24667.74|24751.4|24671.4|24751.4|24671.4|24747.74|24667.74|10
1733004860000|2024-11-30 22:14:20|24751.92|24671.92|24754.45|24674.45|24754.45|24674.45|24751.92|24671.92|10
1733004870000|2024-11-30 22:14:30|24754.44|24674.44|24754.24|24674.24|24755.06|24675.06|24754.24|24674.24|9
1733004880000|2024-11-30 22:14:40|24761.26|24681.26|24765.88|24685.88|24765.93|24685.93|24761.26|24681.26|10
1733004890000|2024-11-30 22:14:50|24766.45|24686.45|24768.84|24688.84|24768.84|24688.84|24766.45|24686.45|9
1733004900000|2024-11-30 22:15:00|24768.38|24688.38|24765.47|24685.47|24768.76|24688.76|24765.47|24685.47|10
1733004910000|2024-11-30 22:15:10|24764.5|24684.5|24755.43|24675.43|24764.5|24684.5|24755.43|24675.43|10
1733004920000|2024-11-30 22:15:20|24755.45|24675.45|24754.95|24674.95|24755.45|24675.45|24754.58|24674.58|10
1733004930000|2024-11-30 22:15:30|24754.03|24674.03|24750.56|24670.56|24754.03|24674.03|24750.56|24670.56|10
1733004940000|2024-11-30 22:15:40|24750.72|24670.72|24748.3|24668.3|24750.72|24670.72|24748.3|24668.3|10
1733004950000|2024-11-30 22:15:50|24746.97|24666.97|24742.85|24662.85|24746.97|24666.97|24742.85|24662.85|10
1733004960000|2024-11-30 22:16:00|24742.78|24662.78|24737.48|24657.48|24742.78|24662.78|24737.48|24657.48|10
1733004970000|2024-11-30 22:16:10|24736.65|24656.65|24735|24655|24736.65|24656.65|24735|24655|10
1733004980000|2024-11-30 22:16:20|24734.85|24654.85|24735.98|24655.98|24737.41|24657.41|24734.85|24654.85|9
1733004990000|2024-11-30 22:16:30|24735.9|24655.9|24734.6|24654.6|24735.9|24655.9|24734.6|24654.6|10
1733005000000|2024-11-30 22:16:40|24734.65|24654.65|24736.41|24656.41|24736.41|24656.41|24734.65|24654.65|10
1733005010000|2024-11-30 22:16:50|24736.52|24656.52|24736.4|24656.4|24737.37|24657.37|24736.4|24656.4|10
1733005020000|2024-11-30 22:17:00|24736.91|24656.91|24737.62|24657.62|24738.22|24658.22|24736.72|24656.72|10
1733005030000|2024-11-30 22:17:10|24737.5|24657.5|24738.15|24658.15|24738.15|24658.15|24737.34|24657.34|9
1733005040000|2024-11-30 22:17:20|24738.43|24658.43|24734.66|24654.66|24738.43|24658.43|24734.66|24654.66|10
1733005050000|2024-11-30 22:17:30|24734.78|24654.78|24729.98|24649.98|24734.78|24654.78|24729.98|24649.98|10
1733005060000|2024-11-30 22:17:40|24730.77|24650.77|24730.29|24650.29|24730.87|24650.87|24729.94|24649.94|10
1733005070000|2024-11-30 22:17:50|24729.66|24649.66|24726.97|24646.97|24729.66|24649.66|24726.97|24646.97|10
1733005080000|2024-11-30 22:18:00|24726.71|24646.71|24725.88|24645.88|24727.13|24647.13|24724.77|24644.77|10
1733005090000|2024-11-30 22:18:10|24725.21|24645.21|24723.73|24643.73|24725.38|24645.38|24723.73|24643.73|10
1733005100000|2024-11-30 22:18:20|24723.5|24643.5|24722.98|24642.98|24723.74|24643.74|24722.83|24642.83|10
1733005110000|2024-11-30 22:18:30|24722.48|24642.48|24722.6|24642.6|24722.67|24642.67|24721.79|24641.79|10
1733005120000|2024-11-30 22:18:40|24722.79|24642.79|24722.58|24642.58|24723.07|24643.07|24722.05|24642.05|10
1733005130000|2024-11-30 22:18:50|24722.56|24642.56|24722.57|24642.57|24722.75|24642.75|24722.4|24642.4|10
1733005140000|2024-11-30 22:19:00|24722.11|24642.11|24722.44|24642.44|24722.44|24642.44|24720.82|24640.82|10
1733005150000|2024-11-30 22:19:10|24722.27|24642.27|24721.82|24641.82|24722.65|24642.65|24721.82|24641.82|10
1733005160000|2024-11-30 22:19:20|24721.52|24641.52|24720.75|24640.75|24722.74|24642.74|24720.75|24640.75|10
1733005170000|2024-11-30 22:19:30|24720.87|24640.87|24722.88|24642.88|24722.91|24642.91|24720.42|24640.42|9
1733005180000|2024-11-30 22:19:40|24722.92|24642.92|24721.26|24641.26|24723|24643|24721.26|24641.26|8
1733005190000|2024-11-30 22:19:50|24721.16|24641.16|24720.68|24640.68|24721.16|24641.16|24720.66|24640.66|10
1733005200000|2024-11-30 22:20:00|24720.72|24640.72|24719.02|24639.02|24721|24641|24717.78|24637.78|10
1733005210000|2024-11-30 22:20:10|24719.84|24639.84|24721.41|24641.41|24721.41|24641.41|24719.84|24639.84|10
1733005220000|2024-11-30 22:20:20|24721.45|24641.45|24721.71|24641.71|24721.71|24641.71|24721.08|24641.08|9
1733005230000|2024-11-30 22:20:30|24721.59|24641.59|24724.85|24644.85|24724.95|24644.95|24721.59|24641.59|10
1733005240000|2024-11-30 22:20:40|24724.58|24644.58|24722.94|24642.94|24724.58|24644.58|24722.51|24642.51|9
1733005250000|2024-11-30 22:20:50|24722.97|24642.97|24723.06|24643.06|24723.1|24643.1|24722.61|24642.61|9
1733005260000|2024-11-30 22:21:00|24724.24|24644.24|24720.73|24640.73|24724.24|24644.24|24720.58|24640.58|10
1733005270000|2024-11-30 22:21:10|24720.99|24640.99|24723.33|24643.33|24723.33|24643.33|24720.78|24640.78|10
1733005280000|2024-11-30 22:21:20|24723.08|24643.08|24723.46|24643.46|24723.46|24643.46|24722.62|24642.62|9
1733005290000|2024-11-30 22:21:30|24723.47|24643.47|24723.78|24643.78|24723.78|24643.78|24723.27|24643.27|9
1733005300000|2024-11-30 22:21:40|24723.64|24643.64|24722.04|24642.04|24723.64|24643.64|24722.04|24642.04|9
1733005310000|2024-11-30 22:21:50|24721.93|24641.93|24721.84|24641.84|24721.93|24641.93|24721.46|24641.46|10
1733005320000|2024-11-30 22:22:00|24722.01|24642.01|24721.09|24641.09|24722.01|24642.01|24721.02|24641.02|10
1733005330000|2024-11-30 22:22:10|24720.52|24640.52|24721.04|24641.04|24721.04|24641.04|24720.47|24640.47|8
1733005340000|2024-11-30 22:22:20|24721.06|24641.06|24719.19|24639.19|24721.06|24641.06|24719.16|24639.16|7
1733005350000|2024-11-30 22:22:30|24719.66|24639.66|24720.18|24640.18|24720.25|24640.25|24719.25|24639.25|10
1733005360000|2024-11-30 22:22:40|24720.24|24640.24|24719.98|24639.98|24720.27|24640.27|24719.98|24639.98|8
1733005370000|2024-11-30 22:22:50|24720.23|24640.23|24720.3|24640.3|24720.54|24640.54|24720.18|24640.18|9
1733005380000|2024-11-30 22:23:00|24720.53|24640.53|24719.67|24639.67|24720.7|24640.7|24719.67|24639.67|10
1733005390000|2024-11-30 22:23:10|24719.74|24639.74|24720.72|24640.72|24720.72|24640.72|24719.7|24639.7|10
1733005400000|2024-11-30 22:23:20|24720.64|24640.64|24720.56|24640.56|24720.92|24640.92|24720.54|24640.54|10
1733005410000|2024-11-30 22:23:30|24720.27|24640.27|24719.58|24639.58|24720.27|24640.27|24719.58|24639.58|9
1733005420000|2024-11-30 22:23:40|24718.26|24638.26|24718.08|24638.08|24718.26|24638.26|24717.88|24637.88|10
1733005430000|2024-11-30 22:23:50|24718.27|24638.27|24719.19|24639.19|24719.46|24639.46|24718.27|24638.27|10
1733005440000|2024-11-30 22:24:00|24717.81|24637.81|24715.96|24635.96|24718.09|24638.09|24715.96|24635.96|10
1733005450000|2024-11-30 22:24:10|24715.88|24635.88|24714.65|24634.65|24715.88|24635.88|24714.65|24634.65|10
1733005460000|2024-11-30 22:24:20|24714.61|24634.61|24715.07|24635.07|24715.07|24635.07|24714.4|24634.4|10
1733005470000|2024-11-30 22:24:30|24716.23|24636.23|24715.72|24635.72|24716.57|24636.57|24715.72|24635.72|9
1733005480000|2024-11-30 22:24:40|24715.45|24635.45|24715.12|24635.12|24717.02|24637.02|24715.12|24635.12|10
1733005490000|2024-11-30 22:24:50|24715.17|24635.17|24714.04|24634.04|24715.46|24635.46|24714.04|24634.04|8
1733005500000|2024-11-30 22:25:00|24713.77|24633.77|24712.21|24632.21|24713.85|24633.85|24712.21|24632.21|9
1733005510000|2024-11-30 22:25:10|24712.17|24632.17|24712.49|24632.49|24712.74|24632.74|24712.17|24632.17|10
1733005520000|2024-11-30 22:25:20|24712.38|24632.38|24711.75|24631.75|24712.38|24632.38|24711.51|24631.51|10
1733005530000|2024-11-30 22:25:30|24711.62|24631.62|24711.34|24631.34|24711.67|24631.67|24711.34|24631.34|10
1733005540000|2024-11-30 22:25:40|24711.58|24631.58|24713.53|24633.53|24713.59|24633.59|24711.58|24631.58|10
1733005550000|2024-11-30 22:25:50|24713.52|24633.52|24713.45|24633.45|24713.52|24633.52|24712.81|24632.81|10
1733005560000|2024-11-30 22:26:00|24713.51|24633.51|24713.11|24633.11|24713.72|24633.72|24713.11|24633.11|9
1733005570000|2024-11-30 22:26:10|24713.09|24633.09|24714.79|24634.79|24715.58|24635.58|24712.86|24632.86|10
1733005580000|2024-11-30 22:26:20|24714.78|24634.78|24714.44|24634.44|24714.88|24634.88|24713.94|24633.94|9
1733005590000|2024-11-30 22:26:30|24714.38|24634.38|24710.85|24630.85|24714.42|24634.42|24710.85|24630.85|10
1733005600000|2024-11-30 22:26:40|24711.29|24631.29|24713.59|24633.59|24713.59|24633.59|24711.25|24631.25|10
1733005610000|2024-11-30 22:26:50|24713.77|24633.77|24715.33|24635.33|24715.33|24635.33|24713.76|24633.76|10
1733005620000|2024-11-30 22:27:00|24715.37|24635.37|24715.45|24635.45|24716.03|24636.03|24715.37|24635.37|9
1733005630000|2024-11-30 22:27:10|24715.44|24635.44|24716.62|24636.62|24717|24637|24715.44|24635.44|10
1733005640000|2024-11-30 22:27:20|24716.57|24636.57|24719.34|24639.34|24719.45|24639.45|24716.4|24636.4|10
1733005650000|2024-11-30 22:27:30|24719.42|24639.42|24718.99|24638.99|24719.79|24639.79|24718.9|24638.9|10
1733005660000|2024-11-30 22:27:40|24718.98|24638.98|24714.53|24634.53|24719.01|24639.01|24714.53|24634.53|10
1733005670000|2024-11-30 22:27:50|24714.5|24634.5|24714.67|24634.67|24714.67|24634.67|24713.46|24633.46|10
1733005680000|2024-11-30 22:28:00|24714.75|24634.75|24715.46|24635.46|24715.46|24635.46|24714.75|24634.75|9
1733005690000|2024-11-30 22:28:10|24715.4|24635.4|24717.42|24637.42|24717.44|24637.44|24715.4|24635.4|9
1733005700000|2024-11-30 22:28:20|24717.47|24637.47|24716.44|24636.44|24717.53|24637.53|24716.44|24636.44|10
1733005710000|2024-11-30 22:28:30|24716.54|24636.54|24716.24|24636.24|24717.05|24637.05|24716.24|24636.24|10
1733005720000|2024-11-30 22:28:40|24716.43|24636.43|24714.35|24634.35|24716.43|24636.43|24714.35|24634.35|10
1733005730000|2024-11-30 22:28:50|24714.21|24634.21|24711.89|24631.89|24714.49|24634.49|24711.89|24631.89|10
1733005740000|2024-11-30 22:29:00|24711.31|24631.31|24712.32|24632.32|24712.32|24632.32|24711.05|24631.05|10
1733005750000|2024-11-30 22:29:10|24712.43|24632.43|24711.95|24631.95|24712.43|24632.43|24711.95|24631.95|9
1733005760000|2024-11-30 22:29:20|24711.97|24631.97|24710.04|24630.04|24712.06|24632.06|24709.83|24629.83|10
1733005770000|2024-11-30 22:29:30|24709.65|24629.65|24708.89|24628.89|24709.88|24629.88|24708.89|24628.89|10
1733005780000|2024-11-30 22:29:40|24708.85|24628.85|24709.9|24629.9|24709.9|24629.9|24708.26|24628.26|10
1733005790000|2024-11-30 22:29:50|24709.5|24629.5|24710.38|24630.38|24710.46|24630.46|24709.5|24629.5|10
1733005800000|2024-11-30 22:30:00|24710.3|24630.3|24711.5|24631.5|24711.5|24631.5|24710.3|24630.3|10
1733005810000|2024-11-30 22:30:10|24712.09|24632.09|24711.52|24631.52|24712.09|24632.09|24711.49|24631.49|10
1733005820000|2024-11-30 22:30:20|24711.29|24631.29|24711.92|24631.92|24711.92|24631.92|24711.23|24631.23|10
1733005830000|2024-11-30 22:30:30|24712.08|24632.08|24712.67|24632.67|24712.67|24632.67|24711.81|24631.81|9
1733005840000|2024-11-30 22:30:40|24713.08|24633.08|24713.43|24633.43|24713.67|24633.67|24713.08|24633.08|9
1733005850000|2024-11-30 22:30:50|24713.4|24633.4|24713.43|24633.43|24713.66|24633.66|24713.19|24633.19|9
1733005860000|2024-11-30 22:31:00|24712.98|24632.98|24708.23|24628.23|24712.98|24632.98|24708.23|24628.23|10
1733005870000|2024-11-30 22:31:10|24708.85|24628.85|24707.47|24627.47|24708.94|24628.94|24707.47|24627.47|10
1733005880000|2024-11-30 22:31:20|24707.36|24627.36|24706.05|24626.05|24707.36|24627.36|24706.05|24626.05|10
1733005890000|2024-11-30 22:31:30|24706.2|24626.2|24702.35|24622.35|24706.2|24626.2|24702.35|24622.35|9
1733005900000|2024-11-30 22:31:40|24702.23|24622.23|24697.32|24617.32|24702.23|24622.23|24697.31|24617.31|10
1733005910000|2024-11-30 22:31:50|24697.35|24617.35|24696.54|24616.54|24697.45|24617.45|24696.19|24616.19|10
1733005920000|2024-11-30 22:32:00|24696.36|24616.36|24693.94|24613.94|24696.41|24616.41|24693.94|24613.94|10
1733005930000|2024-11-30 22:32:10|24693.75|24613.75|24694.29|24614.29|24694.29|24614.29|24693.29|24613.29|10
1733005940000|2024-11-30 22:32:20|24694.25|24614.25|24693.16|24613.16|24694.31|24614.31|24693.14|24613.14|10
1733005950000|2024-11-30 22:32:30|24693.23|24613.23|24693.5|24613.5|24694.37|24614.37|24692.91|24612.91|9
1733005960000|2024-11-30 22:32:40|24693.61|24613.61|24690.51|24610.51|24693.61|24613.61|24690.51|24610.51|10
1733005970000|2024-11-30 22:32:50|24690.5|24610.5|24688.35|24608.35|24690.5|24610.5|24688.35|24608.35|10
1733005980000|2024-11-30 22:33:00|24688.39|24608.39|24686.96|24606.96|24688.39|24608.39|24686.96|24606.96|10
1733005990000|2024-11-30 22:33:10|24686.87|24606.87|24685.46|24605.46|24686.87|24606.87|24685.46|24605.46|10
1733006000000|2024-11-30 22:33:20|24685.04|24605.04|24684.86|24604.86|24685.17|24605.17|24684.8|24604.8|10
1733006010000|2024-11-30 22:33:30|24684.81|24604.81|24682.52|24602.52|24684.81|24604.81|24682.52|24602.52|10
1733006020000|2024-11-30 22:33:40|24682.46|24602.46|24683.18|24603.18|24684.97|24604.97|24682.46|24602.46|9
1733006030000|2024-11-30 22:33:50|24683.15|24603.15|24682.3|24602.3|24683.15|24603.15|24682.29|24602.29|10
1733006040000|2024-11-30 22:34:00|24681.8|24601.8|24681.12|24601.12|24681.8|24601.8|24681.04|24601.04|10
1733006050000|2024-11-30 22:34:10|24680.65|24600.65|24680.2|24600.2|24681.16|24601.16|24680.2|24600.2|10
1733006060000|2024-11-30 22:34:20|24680.55|24600.55|24682.83|24602.83|24682.83|24602.83|24680.47|24600.47|10
1733006070000|2024-11-30 22:34:30|24683.08|24603.08|24683.05|24603.05|24683.59|24603.59|24682.81|24602.81|10
1733006080000|2024-11-30 22:34:40|24683.04|24603.04|24681.63|24601.63|24683.55|24603.55|24681.63|24601.63|10
1733006090000|2024-11-30 22:34:50|24681.38|24601.38|24680.03|24600.03|24682.89|24602.89|24680.03|24600.03|10
1733006100000|2024-11-30 22:35:00|24679.24|24599.24|24673.57|24593.57|24679.24|24599.24|24673.57|24593.57|10
1733006110000|2024-11-30 22:35:10|24671.7|24591.7|24667.34|24587.34|24671.7|24591.7|24667.34|24587.34|10
1733006120000|2024-11-30 22:35:20|24667.3|24587.3|24655.29|24575.29|24667.3|24587.3|24655.29|24575.29|10
1733006130000|2024-11-30 22:35:30|24655.39|24575.39|24655.46|24575.46|24655.75|24575.75|24654.97|24574.97|9
1733006140000|2024-11-30 22:35:40|24655.37|24575.37|24654.86|24574.86|24655.54|24575.54|24654.86|24574.86|10
1733006150000|2024-11-30 22:35:50|24654.4|24574.4|24654.41|24574.41|24654.81|24574.81|24654.3|24574.3|10
1733006160000|2024-11-30 22:36:00|24654.58|24574.58|24655.31|24575.31|24656.01|24576.01|24654.58|24574.58|10
1733006170000|2024-11-30 22:36:10|24653.62|24573.62|24652.21|24572.21|24654.52|24574.52|24651.98|24571.98|9
1733006180000|2024-11-30 22:36:20|24652.61|24572.61|24650.52|24570.52|24652.61|24572.61|24650.52|24570.52|10
1733006190000|2024-11-30 22:36:30|24650.49|24570.49|24649.38|24569.38|24650.49|24570.49|24649.11|24569.11|10
1733006200000|2024-11-30 22:36:40|24649.64|24569.64|24649.52|24569.52|24650.16|24570.16|24649.39|24569.39|10
1733006210000|2024-11-30 22:36:50|24649.06|24569.06|24647.59|24567.59|24649.06|24569.06|24647.56|24567.56|10
1733006220000|2024-11-30 22:37:00|24647.63|24567.63|24648.41|24568.41|24648.41|24568.41|24647.51|24567.51|9
1733006230000|2024-11-30 22:37:10|24648.3|24568.3|24649.94|24569.94|24649.94|24569.94|24648.3|24568.3|10
1733006240000|2024-11-30 22:37:20|24649.38|24569.38|24652.22|24572.22|24652.22|24572.22|24649.38|24569.38|10
1733006250000|2024-11-30 22:37:30|24653.22|24573.22|24653.74|24573.74|24654.77|24574.77|24653.22|24573.22|9
1733006260000|2024-11-30 22:37:40|24653.43|24573.43|24656.29|24576.29|24656.32|24576.32|24653.43|24573.43|10
1733006270000|2024-11-30 22:37:50|24655.75|24575.75|24658.72|24578.72|24659.08|24579.08|24655.75|24575.75|10
1733006280000|2024-11-30 22:38:00|24658.7|24578.7|24660.25|24580.25|24660.25|24580.25|24657.38|24577.38|10
1733006290000|2024-11-30 22:38:10|24660.38|24580.38|24669.35|24589.35|24669.35|24589.35|24660.38|24580.38|10
1733006300000|2024-11-30 22:38:20|24668.87|24588.87|24671.19|24591.19|24671.19|24591.19|24668.87|24588.87|10
1733006310000|2024-11-30 22:38:30|24671.17|24591.17|24673.33|24593.33|24673.33|24593.33|24671.17|24591.17|10
1733006320000|2024-11-30 22:38:40|24673.85|24593.85|24671.8|24591.8|24674.67|24594.67|24671.8|24591.8|10
1733006330000|2024-11-30 22:38:50|24673.32|24593.32|24670.18|24590.18|24673.32|24593.32|24670|24590|10
1733006340000|2024-11-30 22:39:00|24670.61|24590.61|24670.84|24590.84|24671.38|24591.38|24669.81|24589.81|10
1733006350000|2024-11-30 22:39:10|24671.05|24591.05|24670.67|24590.67|24671.67|24591.67|24670.67|24590.67|9
1733006360000|2024-11-30 22:39:20|24670.68|24590.68|24672.95|24592.95|24672.95|24592.95|24669.74|24589.74|10
1733006370000|2024-11-30 22:39:30|24672.73|24592.73|24673.3|24593.3|24673.4|24593.4|24672.66|24592.66|9
1733006380000|2024-11-30 22:39:40|24673.29|24593.29|24670.49|24590.49|24673.29|24593.29|24670.49|24590.49|10
1733006390000|2024-11-30 22:39:50|24669.64|24589.64|24669.36|24589.36|24669.74|24589.74|24668.64|24588.64|10
1733006400000|2024-11-30 22:40:00|24669.34|24589.34|24669.53|24589.53|24669.53|24589.53|24668.07|24588.07|10
1733006410000|2024-11-30 22:40:10|24671.08|24591.08|24672.52|24592.52|24673.92|24593.92|24671.08|24591.08|10
1733006420000|2024-11-30 22:40:20|24672.54|24592.54|24674.93|24594.93|24674.93|24594.93|24672.46|24592.46|10
1733006430000|2024-11-30 22:40:30|24674.88|24594.88|24673.89|24593.89|24674.96|24594.96|24673.89|24593.89|9
1733006440000|2024-11-30 22:40:40|24673.46|24593.46|24673.27|24593.27|24673.46|24593.46|24672.96|24592.96|10
1733006450000|2024-11-30 22:40:50|24673.52|24593.52|24674.3|24594.3|24674.33|24594.33|24673.52|24593.52|10
1733006460000|2024-11-30 22:41:00|24674.27|24594.27|24675.13|24595.13|24675.19|24595.19|24674.25|24594.25|10
1733006470000|2024-11-30 22:41:10|24675.43|24595.43|24673.93|24593.93|24675.43|24595.43|24673.52|24593.52|10
1733006480000|2024-11-30 22:41:20|24674.02|24594.02|24673.96|24593.96|24674.02|24594.02|24673.64|24593.64|10
1733006490000|2024-11-30 22:41:30|24673.89|24593.89|24674.48|24594.48|24674.79|24594.79|24673.07|24593.07|10
1733006500000|2024-11-30 22:41:40|24674.58|24594.58|24673.21|24593.21|24675.18|24595.18|24672.27|24592.27|9
1733006510000|2024-11-30 22:41:50|24672.87|24592.87|24671.02|24591.02|24672.87|24592.87|24671.02|24591.02|9
1733006520000|2024-11-30 22:42:00|24670.98|24590.98|24672.63|24592.63|24672.63|24592.63|24670.98|24590.98|10
1733006530000|2024-11-30 22:42:10|24672.88|24592.88|24674.59|24594.59|24674.59|24594.59|24672.88|24592.88|10
1733006540000|2024-11-30 22:42:20|24674.55|24594.55|24678.05|24598.05|24678.05|24598.05|24674.55|24594.55|10
1733006550000|2024-11-30 22:42:30|24678.26|24598.26|24679.76|24599.76|24679.76|24599.76|24678.26|24598.26|10
1733006560000|2024-11-30 22:42:40|24679.85|24599.85|24687.12|24607.12|24687.12|24607.12|24679.85|24599.85|10
1733006570000|2024-11-30 22:42:50|24687.08|24607.08|24686.14|24606.14|24687.35|24607.35|24686.14|24606.14|10
1733006580000|2024-11-30 22:43:00|24686.09|24606.09|24685.04|24605.04|24686.09|24606.09|24685.04|24605.04|10
1733006590000|2024-11-30 22:43:10|24685.4|24605.4|24684.04|24604.04|24685.43|24605.43|24684.04|24604.04|10
1733006600000|2024-11-30 22:43:20|24684.03|24604.03|24683.45|24603.45|24684.33|24604.33|24682.85|24602.85|8
1733006610000|2024-11-30 22:43:30|24682.57|24602.57|24677.22|24597.22|24682.57|24602.57|24676.6|24596.6|9
1733006620000|2024-11-30 22:43:40|24677.19|24597.19|24678.15|24598.15|24678.15|24598.15|24676.45|24596.45|9
1733006630000|2024-11-30 22:43:50|24678.02|24598.02|24677.01|24597.01|24678.02|24598.02|24676.53|24596.53|10
1733006640000|2024-11-30 22:44:00|24677.39|24597.39|24678.28|24598.28|24678.35|24598.35|24677.21|24597.21|10
1733006650000|2024-11-30 22:44:10|24678.07|24598.07|24679.18|24599.18|24679.39|24599.39|24678.07|24598.07|10
1733006660000|2024-11-30 22:44:20|24679.29|24599.29|24678.24|24598.24|24679.59|24599.59|24678.23|24598.23|10
1733006670000|2024-11-30 22:44:30|24678.19|24598.19|24679.78|24599.78|24679.78|24599.78|24677.99|24597.99|9
1733006680000|2024-11-30 22:44:40|24679.77|24599.77|24679.27|24599.27|24679.9|24599.9|24679.27|24599.27|10
1733006690000|2024-11-30 22:44:50|24679.21|24599.21|24680.28|24600.28|24680.28|24600.28|24679.21|24599.21|10
1733006700000|2024-11-30 22:45:00|24680.56|24600.56|24680.19|24600.19|24680.65|24600.65|24680.19|24600.19|9
1733006710000|2024-11-30 22:45:10|24680.27|24600.27|24678.8|24598.8|24680.27|24600.27|24678.46|24598.46|10
1733006720000|2024-11-30 22:45:20|24676.6|24596.6|24676.56|24596.56|24676.64|24596.64|24676.42|24596.42|8
1733006730000|2024-11-30 22:45:30|24676.73|24596.73|24675.04|24595.04|24677.01|24597.01|24675.04|24595.04|9
1733006740000|2024-11-30 22:45:40|24672.66|24592.66|24675.1|24595.1|24675.19|24595.19|24672.65|24592.65|10
1733006750000|2024-11-30 22:45:50|24675.66|24595.66|24676.26|24596.26|24676.3|24596.3|24675.66|24595.66|9
1733006760000|2024-11-30 22:46:00|24676.33|24596.33|24677.99|24597.99|24678.52|24598.52|24676.33|24596.33|10
1733006770000|2024-11-30 22:46:10|24678.23|24598.23|24675.19|24595.19|24678.53|24598.53|24675.19|24595.19|10
1733006780000|2024-11-30 22:46:20|24675.16|24595.16|24673.32|24593.32|24675.16|24595.16|24672.82|24592.82|10
1733006790000|2024-11-30 22:46:30|24672.88|24592.88|24668.63|24588.63|24672.88|24592.88|24668.63|24588.63|10
1733006800000|2024-11-30 22:46:40|24668.24|24588.24|24666.18|24586.18|24668.24|24588.24|24665.84|24585.84|10
1733006810000|2024-11-30 22:46:50|24667.36|24587.36|24667.01|24587.01|24667.36|24587.36|24666.89|24586.89|10
1733006820000|2024-11-30 22:47:00|24666.99|24586.99|24666.68|24586.68|24666.99|24586.99|24666.68|24586.68|9
1733006830000|2024-11-30 22:47:10|24666.73|24586.73|24662.64|24582.64|24666.73|24586.73|24662.53|24582.53|10
1733006840000|2024-11-30 22:47:20|24662.47|24582.47|24661.66|24581.66|24662.47|24582.47|24661.66|24581.66|10
1733006850000|2024-11-30 22:47:30|24661.55|24581.55|24656.8|24576.8|24661.55|24581.55|24656.8|24576.8|9
1733006860000|2024-11-30 22:47:40|24657.2|24577.2|24652.23|24572.23|24657.2|24577.2|24652.23|24572.23|10
1733006870000|2024-11-30 22:47:50|24651.1|24571.1|24650.6|24570.6|24651.1|24571.1|24649.58|24569.58|10
1733006880000|2024-11-30 22:48:00|24649.69|24569.69|24647.31|24567.31|24649.95|24569.95|24647.31|24567.31|10
1733006890000|2024-11-30 22:48:10|24647.11|24567.11|24648.2|24568.2|24648.36|24568.36|24646.77|24566.77|10
1733006900000|2024-11-30 22:48:20|24646.74|24566.74|24643.71|24563.71|24646.74|24566.74|24643.71|24563.71|10
1733006910000|2024-11-30 22:48:30|24643.51|24563.51|24639.4|24559.4|24645.74|24565.74|24638.58|24558.58|10
1733006920000|2024-11-30 22:48:40|24640.14|24560.14|24634.23|24554.23|24640.14|24560.14|24634.01|24554.01|10
1733006930000|2024-11-30 22:48:50|24634.34|24554.34|24632.5|24552.5|24634.34|24554.34|24631.91|24551.91|10
1733006940000|2024-11-30 22:49:00|24632.37|24552.37|24626.08|24546.08|24632.37|24552.37|24626.02|24546.02|10
1733006950000|2024-11-30 22:49:10|24626.35|24546.35|24627.82|24547.82|24627.82|24547.82|24626.35|24546.35|10
1733006960000|2024-11-30 22:49:20|24627.37|24547.37|24628.18|24548.18|24628.18|24548.18|24627.33|24547.33|10
1733006970000|2024-11-30 22:49:30|24628.19|24548.19|24628.88|24548.88|24629.43|24549.43|24627.99|24547.99|10
1733006980000|2024-11-30 22:49:40|24628.92|24548.92|24628.35|24548.35|24629.21|24549.21|24627.84|24547.84|10
1733006990000|2024-11-30 22:49:50|24628.57|24548.57|24625.53|24545.53|24628.57|24548.57|24625.32|24545.32|10
1733007000000|2024-11-30 22:50:00|24625.17|24545.17|24625.33|24545.33|24625.33|24545.33|24624.97|24544.97|10
1733007010000|2024-11-30 22:50:10|24625.8|24545.8|24625.16|24545.16|24626.77|24546.77|24625.16|24545.16|10
1733007020000|2024-11-30 22:50:20|24625.27|24545.27|24626.03|24546.03|24626.25|24546.25|24625.27|24545.27|10
1733007030000|2024-11-30 22:50:30|24626.38|24546.38|24624.52|24544.52|24626.38|24546.38|24624.18|24544.18|10
1733007040000|2024-11-30 22:50:40|24624.41|24544.41|24621.53|24541.53|24625.1|24545.1|24621.53|24541.53|10
1733007050000|2024-11-30 22:50:50|24621.15|24541.15|24612.67|24532.67|24621.15|24541.15|24612.67|24532.67|10
1733007060000|2024-11-30 22:51:00|24611.63|24531.63|24606.7|24526.7|24611.63|24531.63|24606.7|24526.7|10
1733007070000|2024-11-30 22:51:10|24606.5|24526.5|24604.49|24524.49|24606.5|24526.5|24604.37|24524.37|10
1733007080000|2024-11-30 22:51:20|24604.26|24524.26|24599.63|24519.63|24604.26|24524.26|24599.63|24519.63|10
1733007090000|2024-11-30 22:51:30|24599.04|24519.04|24598.7|24518.7|24599.04|24519.04|24598.02|24518.02|10
1733007100000|2024-11-30 22:51:40|24598.58|24518.58|24599.29|24519.29|24599.63|24519.63|24598.58|24518.58|10
1733007110000|2024-11-30 22:51:50|24599.52|24519.52|24600.66|24520.66|24600.67|24520.67|24599.51|24519.51|10
1733007120000|2024-11-30 22:52:00|24601.23|24521.23|24603.6|24523.6|24603.6|24523.6|24601.23|24521.23|10
1733007130000|2024-11-30 22:52:10|24602.72|24522.72|24602.91|24522.91|24603.38|24523.38|24602.58|24522.58|10
1733007140000|2024-11-30 22:52:20|24603.06|24523.06|24602.82|24522.82|24603.74|24523.74|24602.74|24522.74|10
1733007150000|2024-11-30 22:52:30|24602.62|24522.62|24600.41|24520.41|24602.62|24522.62|24600.35|24520.35|10
1733007160000|2024-11-30 22:52:40|24600.3|24520.3|24596.94|24516.94|24600.3|24520.3|24596.94|24516.94|9
1733007170000|2024-11-30 22:52:50|24596.06|24516.06|24589.47|24509.47|24596.06|24516.06|24589.18|24509.18|10
1733007180000|2024-11-30 22:53:00|24588.51|24508.51|24583.08|24503.08|24588.51|24508.51|24582.98|24502.98|10
1733007190000|2024-11-30 22:53:10|24584.44|24504.44|24586.67|24506.67|24586.67|24506.67|24584.18|24504.18|10
1733007200000|2024-11-30 22:53:20|24586.47|24506.47|24585.98|24505.98|24586.66|24506.66|24585.9|24505.9|10
1733007210000|2024-11-30 22:53:30|24586.1|24506.1|24585|24505|24586.1|24506.1|24585|24505|10
1733007220000|2024-11-30 22:53:40|24583.57|24503.57|24581.4|24501.4|24583.62|24503.62|24581.4|24501.4|10
1733007230000|2024-11-30 22:53:50|24582.35|24502.35|24579.02|24499.02|24582.42|24502.42|24578.98|24498.98|10
1733007240000|2024-11-30 22:54:00|24579.03|24499.03|24577.62|24497.62|24579.13|24499.13|24577.59|24497.59|9
1733007250000|2024-11-30 22:54:10|24577.78|24497.78|24579.04|24499.04|24579.04|24499.04|24577.33|24497.33|10
1733007260000|2024-11-30 22:54:20|24578.25|24498.25|24579.31|24499.31|24579.31|24499.31|24577.7|24497.7|10
1733007270000|2024-11-30 22:54:30|24579.34|24499.34|24578.17|24498.17|24579.34|24499.34|24578.17|24498.17|10
1733007280000|2024-11-30 22:54:40|24578.12|24498.12|24580.45|24500.45|24580.45|24500.45|24578.01|24498.01|10
1733007290000|2024-11-30 22:54:50|24579.49|24499.49|24583.29|24503.29|24583.29|24503.29|24579.49|24499.49|10
1733007300000|2024-11-30 22:55:00|24583.34|24503.34|24585.41|24505.41|24585.45|24505.45|24583.34|24503.34|10
1733007310000|2024-11-30 22:55:10|24586.1|24506.1|24585.64|24505.64|24586.22|24506.22|24585.42|24505.42|10
1733007320000|2024-11-30 22:55:20|24585.56|24505.56|24584.69|24504.69|24585.56|24505.56|24584.04|24504.04|9
1733007330000|2024-11-30 22:55:30|24584.79|24504.79|24585.06|24505.06|24585.06|24505.06|24584.27|24504.27|10
1733007340000|2024-11-30 22:55:40|24585.07|24505.07|24586.1|24506.1|24586.1|24506.1|24584.63|24504.63|10
1733007350000|2024-11-30 22:55:50|24586.12|24506.12|24590.76|24510.76|24590.76|24510.76|24586.12|24506.12|10
1733007360000|2024-11-30 22:56:00|24590.86|24510.86|24597.1|24517.1|24597.1|24517.1|24590.86|24510.86|9
1733007370000|2024-11-30 22:56:10|24597.26|24517.26|24601.23|24521.23|24601.23|24521.23|24597.26|24517.26|10
1733007380000|2024-11-30 22:56:20|24600.97|24520.97|24602.6|24522.6|24602.6|24522.6|24600.54|24520.54|9
1733007390000|2024-11-30 22:56:30|24602.77|24522.77|24605.02|24525.02|24605.02|24525.02|24602.77|24522.77|10
1733007400000|2024-11-30 22:56:40|24605.07|24525.07|24603.1|24523.1|24605.43|24525.43|24603.05|24523.05|10
1733007410000|2024-11-30 22:56:50|24602.44|24522.44|24598.18|24518.18|24602.58|24522.58|24598.18|24518.18|10
1733007420000|2024-11-30 22:57:00|24597.65|24517.65|24594.9|24514.9|24597.85|24517.85|24594.9|24514.9|10
1733007430000|2024-11-30 22:57:10|24595.99|24515.99|24597.08|24517.08|24597.08|24517.08|24595.7|24515.7|10
1733007440000|2024-11-30 22:57:20|24596.99|24516.99|24596.89|24516.89|24597.05|24517.05|24596.53|24516.53|10
1733007450000|2024-11-30 22:57:30|24596.67|24516.67|24596.79|24516.79|24597.13|24517.13|24596.39|24516.39|10
1733007460000|2024-11-30 22:57:40|24597.48|24517.48|24597.96|24517.96|24597.96|24517.96|24597.48|24517.48|8
1733007470000|2024-11-30 22:57:50|24598.01|24518.01|24597.6|24517.6|24598.01|24518.01|24597.36|24517.36|8
1733007480000|2024-11-30 22:58:00|24597.66|24517.66|24597.96|24517.96|24597.96|24517.96|24597.04|24517.04|10
1733007490000|2024-11-30 22:58:10|24598.62|24518.62|24600.11|24520.11|24600.11|24520.11|24598.62|24518.62|10
1733007500000|2024-11-30 22:58:20|24600.25|24520.25|24603.96|24523.96|24603.96|24523.96|24600.01|24520.01|10
1733007510000|2024-11-30 22:58:30|24604.47|24524.47|24606.93|24526.93|24606.93|24526.93|24604.47|24524.47|9
1733007520000|2024-11-30 22:58:40|24607.43|24527.43|24608.02|24528.02|24608.02|24528.02|24606.93|24526.93|9
1733007530000|2024-11-30 22:58:50|24608.34|24528.34|24612.96|24532.96|24613.04|24533.04|24608.34|24528.34|9
1733007540000|2024-11-30 22:59:00|24613.49|24533.49|24614.02|24534.02|24614.02|24534.02|24613.41|24533.41|10
1733007550000|2024-11-30 22:59:10|24613.86|24533.86|24617.03|24537.03|24617.16|24537.16|24613.86|24533.86|10
1733007560000|2024-11-30 22:59:20|24617.02|24537.02|24618.44|24538.44|24618.44|24538.44|24617.02|24537.02|10
1733007570000|2024-11-30 22:59:30|24618.47|24538.47|24619.76|24539.76|24619.76|24539.76|24618.47|24538.47|9
1733007580000|2024-11-30 22:59:40|24620.61|24540.61|24620.44|24540.44|24621.62|24541.62|24620.44|24540.44|10
1733007590000|2024-11-30 22:59:50|24620.45|24540.45|24618.52|24538.52|24620.45|24540.45|24618.03|24538.03|8
1733007900000|2024-11-30 23:05:00|24661.57|24581.57|24662.7|24582.7|24662.96|24582.96|24661.57|24581.57|3
1733007910000|2024-11-30 23:05:10|24662.46|24582.46|24663.35|24583.35|24663.95|24583.95|24662.16|24582.16|10
1733007920000|2024-11-30 23:05:20|24663.27|24583.27|24663.54|24583.54|24664.22|24584.22|24662.98|24582.98|10
1733007930000|2024-11-30 23:05:30|24663.82|24583.82|24660.93|24580.93|24663.82|24583.82|24660.93|24580.93|10
1733007940000|2024-11-30 23:05:40|24660.62|24580.62|24658.3|24578.3|24660.62|24580.62|24658.03|24578.03|10
1733007950000|2024-11-30 23:05:50|24659.48|24579.48|24659.73|24579.73|24661.05|24581.05|24658.65|24578.65|10
1733007960000|2024-11-30 23:06:00|24659.75|24579.75|24665.12|24585.12|24665.12|24585.12|24659.75|24579.75|10
1733007970000|2024-11-30 23:06:10|24665.4|24585.4|24669.54|24589.54|24669.54|24589.54|24665.4|24585.4|9
1733007980000|2024-11-30 23:06:20|24669.85|24589.85|24672.16|24592.16|24673.41|24593.41|24669.85|24589.85|10
1733007990000|2024-11-30 23:06:30|24672.37|24592.37|24672.16|24592.16|24672.54|24592.54|24671.71|24591.71|10
1733008000000|2024-11-30 23:06:40|24672.91|24592.91|24674.77|24594.77|24674.89|24594.89|24672.91|24592.91|10
1733008010000|2024-11-30 23:06:50|24674.61|24594.61|24675.42|24595.42|24676.52|24596.52|24673.77|24593.77|9
1733008020000|2024-11-30 23:07:00|24675.41|24595.41|24675.45|24595.45|24676.08|24596.08|24674.05|24594.05|10
1733008030000|2024-11-30 23:07:10|24675.46|24595.46|24679.22|24599.22|24679.22|24599.22|24675.44|24595.44|10
1733008040000|2024-11-30 23:07:20|24679.74|24599.74|24682.01|24602.01|24682.01|24602.01|24679.74|24599.74|10
1733008050000|2024-11-30 23:07:30|24681.55|24601.55|24680.16|24600.16|24681.55|24601.55|24680.16|24600.16|10
1733008060000|2024-11-30 23:07:40|24679.41|24599.41|24681.04|24601.04|24681.04|24601.04|24679.41|24599.41|10
1733008070000|2024-11-30 23:07:50|24681.35|24601.35|24683.95|24603.95|24684.78|24604.78|24681.17|24601.17|10
1733008080000|2024-11-30 23:08:00|24683.25|24603.25|24685.26|24605.26|24685.26|24605.26|24683.15|24603.15|10
1733008090000|2024-11-30 23:08:10|24685.2|24605.2|24685.55|24605.55|24685.68|24605.68|24685.12|24605.12|10
1733008100000|2024-11-30 23:08:20|24685.99|24605.99|24690.34|24610.34|24690.37|24610.37|24685.99|24605.99|10
1733008110000|2024-11-30 23:08:30|24690.33|24610.33|24691.92|24611.92|24691.92|24611.92|24690.33|24610.33|10
1733008120000|2024-11-30 23:08:40|24691.7|24611.7|24694.86|24614.86|24694.86|24614.86|24691.7|24611.7|9
1733008130000|2024-11-30 23:08:50|24695.56|24615.56|24698.64|24618.64|24698.64|24618.64|24695.56|24615.56|10
1733008140000|2024-11-30 23:09:00|24699.09|24619.09|24705.01|24625.01|24705.01|24625.01|24699.09|24619.09|10
1733008150000|2024-11-30 23:09:10|24705.62|24625.62|24704.33|24624.33|24707.07|24627.07|24704.33|24624.33|10
1733008160000|2024-11-30 23:09:20|24702.18|24622.18|24696.67|24616.67|24702.18|24622.18|24696.67|24616.67|10
1733008170000|2024-11-30 23:09:30|24696.86|24616.86|24693.88|24613.88|24696.86|24616.86|24693.71|24613.71|10
1733008180000|2024-11-30 23:09:40|24693.32|24613.32|24690.78|24610.78|24693.37|24613.37|24690.78|24610.78|10
1733008190000|2024-11-30 23:09:50|24690.17|24610.17|24690.52|24610.52|24690.52|24610.52|24689.85|24609.85|10
1733008200000|2024-11-30 23:10:00|24690.53|24610.53|24689.64|24609.64|24690.53|24610.53|24688.33|24608.33|9
1733008210000|2024-11-30 23:10:10|24689.11|24609.11|24693.07|24613.07|24693.07|24613.07|24689.11|24609.11|10
1733008220000|2024-11-30 23:10:20|24693.74|24613.74|24691.32|24611.32|24693.85|24613.85|24691.32|24611.32|10
1733008230000|2024-11-30 23:10:30|24690.5|24610.5|24687.82|24607.82|24690.5|24610.5|24687.06|24607.06|10
1733008240000|2024-11-30 23:10:40|24687.76|24607.76|24682.85|24602.85|24687.76|24607.76|24682.83|24602.83|10
1733008250000|2024-11-30 23:10:50|24683.49|24603.49|24683.09|24603.09|24683.49|24603.49|24680.94|24600.94|10
1733008260000|2024-11-30 23:11:00|24683.18|24603.18|24684.6|24604.6|24684.6|24604.6|24683.01|24603.01|10
1733008270000|2024-11-30 23:11:10|24684.63|24604.63|24684.82|24604.82|24685.24|24605.24|24683.85|24603.85|9
1733008280000|2024-11-30 23:11:20|24684.28|24604.28|24682.03|24602.03|24684.97|24604.97|24682.03|24602.03|10
1733008290000|2024-11-30 23:11:30|24682.17|24602.17|24682.66|24602.66|24682.66|24602.66|24681.96|24601.96|10
1733008300000|2024-11-30 23:11:40|24682.68|24602.68|24683.13|24603.13|24683.23|24603.23|24682.62|24602.62|10
1733008310000|2024-11-30 23:11:50|24683.19|24603.19|24684|24604|24684.44|24604.44|24683.19|24603.19|10
1733008320000|2024-11-30 23:12:00|24683.78|24603.78|24684.17|24604.17|24684.17|24604.17|24682.88|24602.88|8
1733008330000|2024-11-30 23:12:10|24684.51|24604.51|24687.31|24607.31|24687.31|24607.31|24684.21|24604.21|10
1733008340000|2024-11-30 23:12:20|24687.61|24607.61|24688.3|24608.3|24688.3|24608.3|24686.93|24606.93|10
1733008350000|2024-11-30 23:12:30|24687.93|24607.93|24690.44|24610.44|24691.07|24611.07|24687.84|24607.84|10
1733008360000|2024-11-30 23:12:40|24690.56|24610.56|24692.64|24612.64|24693.27|24613.27|24690.56|24610.56|10
1733008370000|2024-11-30 23:12:50|24692.51|24612.51|24690.73|24610.73|24692.67|24612.67|24690.73|24610.73|10
1733008380000|2024-11-30 23:13:00|24690.25|24610.25|24684.19|24604.19|24690.25|24610.25|24684.19|24604.19|10
1733008390000|2024-11-30 23:13:10|24683.64|24603.64|24679.76|24599.76|24683.64|24603.64|24679.76|24599.76|10
1733008400000|2024-11-30 23:13:20|24679.26|24599.26|24663.97|24583.97|24679.26|24599.26|24663.97|24583.97|10
1733008410000|2024-11-30 23:13:30|24664.07|24584.07|24666.34|24586.34|24666.8|24586.8|24664.07|24584.07|10
1733008420000|2024-11-30 23:13:40|24666.43|24586.43|24666.67|24586.67|24668.82|24588.82|24666.43|24586.43|10
1733008430000|2024-11-30 23:13:50|24666.89|24586.89|24667.87|24587.87|24668.73|24588.73|24666.89|24586.89|10
1733008440000|2024-11-30 23:14:00|24667.14|24587.14|24668.98|24588.98|24669.04|24589.04|24666.84|24586.84|9
1733008450000|2024-11-30 23:14:10|24669.85|24589.85|24670.09|24590.09|24671.13|24591.13|24669.09|24589.09|10
1733008460000|2024-11-30 23:14:20|24670.54|24590.54|24663.81|24583.81|24670.54|24590.54|24663.81|24583.81|10
1733008470000|2024-11-30 23:14:30|24663.98|24583.98|24660.18|24580.18|24663.98|24583.98|24660.18|24580.18|10
1733008480000|2024-11-30 23:14:40|24660.19|24580.19|24660.76|24580.76|24660.76|24580.76|24658.04|24578.04|10
1733008490000|2024-11-30 23:14:50|24661.43|24581.43|24662.21|24582.21|24662.24|24582.24|24661.08|24581.08|10
1733008500000|2024-11-30 23:15:00|24661.98|24581.98|24661.55|24581.55|24661.98|24581.98|24660.3|24580.3|10
1733008510000|2024-11-30 23:15:10|24661.36|24581.36|24663.07|24583.07|24663.07|24583.07|24660.96|24580.96|10
1733008520000|2024-11-30 23:15:20|24663.29|24583.29|24666.18|24586.18|24666.65|24586.65|24663.18|24583.18|10
1733008530000|2024-11-30 23:15:30|24666.17|24586.17|24665.76|24585.76|24666.92|24586.92|24665.38|24585.38|10
1733008540000|2024-11-30 23:15:40|24665.86|24585.86|24671.05|24591.05|24671.05|24591.05|24665.86|24585.86|10
1733008550000|2024-11-30 23:15:50|24671.08|24591.08|24672.04|24592.04|24672.04|24592.04|24669.75|24589.75|10
1733008560000|2024-11-30 23:16:00|24672.11|24592.11|24673.67|24593.67|24676.36|24596.36|24672.11|24592.11|10
1733008570000|2024-11-30 23:16:10|24673.64|24593.64|24672.26|24592.26|24673.7|24593.7|24671.95|24591.95|10
1733008580000|2024-11-30 23:16:20|24671.91|24591.91|24673.28|24593.28|24673.56|24593.56|24671.91|24591.91|10
1733008590000|2024-11-30 23:16:30|24673.55|24593.55|24673.4|24593.4|24674.07|24594.07|24672.57|24592.57|10
1733008600000|2024-11-30 23:16:40|24673.3|24593.3|24675|24595|24675|24595|24673.3|24593.3|10
1733008610000|2024-11-30 23:16:50|24675.02|24595.02|24680.79|24600.79|24680.79|24600.79|24675.02|24595.02|10
1733008620000|2024-11-30 23:17:00|24680.91|24600.91|24684.6|24604.6|24684.6|24604.6|24680.21|24600.21|10
1733008630000|2024-11-30 23:17:10|24684.64|24604.64|24684.83|24604.83|24685.36|24605.36|24683.71|24603.71|9
1733008640000|2024-11-30 23:17:20|24685.5|24605.5|24685.42|24605.42|24686.03|24606.03|24685.39|24605.39|9
1733008650000|2024-11-30 23:17:30|24684.87|24604.87|24686.89|24606.89|24686.89|24606.89|24684.87|24604.87|10
1733008660000|2024-11-30 23:17:40|24687.84|24607.84|24684.51|24604.51|24687.84|24607.84|24683.98|24603.98|10
1733008670000|2024-11-30 23:17:50|24684.43|24604.43|24685.17|24605.17|24685.26|24605.26|24683.89|24603.89|10
1733008680000|2024-11-30 23:18:00|24684.77|24604.77|24679.54|24599.54|24684.77|24604.77|24679.54|24599.54|10
1733008690000|2024-11-30 23:18:10|24679.26|24599.26|24674.04|24594.04|24679.26|24599.26|24673.56|24593.56|10
1733008700000|2024-11-30 23:18:20|24673.96|24593.96|24675.17|24595.17|24675.17|24595.17|24673.66|24593.66|10
1733008710000|2024-11-30 23:18:30|24675.12|24595.12|24672.42|24592.42|24675.12|24595.12|24672.42|24592.42|10
1733008720000|2024-11-30 23:18:40|24672.54|24592.54|24674.81|24594.81|24674.81|24594.81|24672.54|24592.54|10
1733008730000|2024-11-30 23:18:50|24675.23|24595.23|24676.41|24596.41|24677.34|24597.34|24675.23|24595.23|10
1733008740000|2024-11-30 23:19:00|24676.39|24596.39|24680.04|24600.04|24680.04|24600.04|24676.39|24596.39|10
1733008750000|2024-11-30 23:19:10|24681.14|24601.14|24680.69|24600.69|24681.81|24601.81|24680.24|24600.24|10
1733008760000|2024-11-30 23:19:20|24681.23|24601.23|24680.82|24600.82|24681.62|24601.62|24680.77|24600.77|10
1733008770000|2024-11-30 23:19:30|24680.73|24600.73|24678.78|24598.78|24680.73|24600.73|24678.78|24598.78|10
1733008780000|2024-11-30 23:19:40|24678.86|24598.86|24677.97|24597.97|24678.86|24598.86|24677.97|24597.97|10
1733008790000|2024-11-30 23:19:50|24678.16|24598.16|24670.63|24590.63|24678.25|24598.25|24670.24|24590.24|10
1733008800000|2024-11-30 23:20:00|24670.4|24590.4|24672.14|24592.14|24672.55|24592.55|24668.5|24588.5|10
1733008810000|2024-11-30 23:20:10|24671.96|24591.96|24666.19|24586.19|24671.96|24591.96|24666.12|24586.12|10
1733008820000|2024-11-30 23:20:20|24666.17|24586.17|24666.15|24586.15|24666.99|24586.99|24665.3|24585.3|10
1733008830000|2024-11-30 23:20:30|24665.72|24585.72|24664.39|24584.39|24665.82|24585.82|24664.19|24584.19|10
1733008840000|2024-11-30 23:20:40|24664.37|24584.37|24658.92|24578.92|24664.93|24584.93|24658.92|24578.92|10
1733008850000|2024-11-30 23:20:50|24657.99|24577.99|24659.14|24579.14|24659.14|24579.14|24657.1|24577.1|10
1733008860000|2024-11-30 23:21:00|24659.19|24579.19|24662.7|24582.7|24662.7|24582.7|24658.81|24578.81|10
1733008870000|2024-11-30 23:21:10|24662.77|24582.77|24663.32|24583.32|24664.06|24584.06|24662.74|24582.74|10
1733008880000|2024-11-30 23:21:20|24662.59|24582.59|24660.13|24580.13|24662.81|24582.81|24660.13|24580.13|10
1733008890000|2024-11-30 23:21:30|24660.28|24580.28|24663.77|24583.77|24663.83|24583.83|24660.28|24580.28|10
1733008900000|2024-11-30 23:21:40|24664.11|24584.11|24661.33|24581.33|24664.78|24584.78|24661.33|24581.33|10
1733008910000|2024-11-30 23:21:50|24661.39|24581.39|24660.59|24580.59|24661.85|24581.85|24660.59|24580.59|10
1733008920000|2024-11-30 23:22:00|24660.37|24580.37|24661.37|24581.37|24662.33|24582.33|24660.26|24580.26|10
1733008930000|2024-11-30 23:22:10|24660.91|24580.91|24660.37|24580.37|24660.91|24580.91|24659.49|24579.49|10
1733008940000|2024-11-30 23:22:20|24660.44|24580.44|24657.12|24577.12|24660.44|24580.44|24657.03|24577.03|10
1733008950000|2024-11-30 23:22:30|24657.24|24577.24|24654.42|24574.42|24657.24|24577.24|24654.42|24574.42|10
1733008960000|2024-11-30 23:22:40|24654.36|24574.36|24651.91|24571.91|24654.36|24574.36|24651.91|24571.91|9
1733008970000|2024-11-30 23:22:50|24651.74|24571.74|24652.1|24572.1|24652.11|24572.11|24651.64|24571.64|10
1733008980000|2024-11-30 23:23:00|24652.14|24572.14|24651.18|24571.18|24652.27|24572.27|24651.18|24571.18|10
1733008990000|2024-11-30 23:23:10|24650.8|24570.8|24649.12|24569.12|24650.8|24570.8|24649.02|24569.02|10
1733009000000|2024-11-30 23:23:20|24647.9|24567.9|24643.64|24563.64|24647.9|24567.9|24643.64|24563.64|10
1733009010000|2024-11-30 23:23:30|24641.86|24561.86|24646.27|24566.27|24647.32|24567.32|24641.86|24561.86|10
1733009020000|2024-11-30 23:23:40|24645.86|24565.86|24640.36|24560.36|24645.88|24565.88|24640.36|24560.36|10
1733009030000|2024-11-30 23:23:50|24640.64|24560.64|24638.18|24558.18|24640.68|24560.68|24638.18|24558.18|10
1733009040000|2024-11-30 23:24:00|24637.84|24557.84|24630.36|24550.36|24637.84|24557.84|24630.36|24550.36|10
1733009050000|2024-11-30 23:24:10|24629.46|24549.46|24621.77|24541.77|24629.46|24549.46|24621.77|24541.77|10
1733009060000|2024-11-30 23:24:20|24621.55|24541.55|24618.44|24538.44|24621.55|24541.55|24618.44|24538.44|10
1733009070000|2024-11-30 23:24:30|24618.4|24538.4|24619.94|24539.94|24621.1|24541.1|24618.31|24538.31|10
1733009080000|2024-11-30 23:24:40|24620.4|24540.4|24623.13|24543.13|24623.13|24543.13|24620.4|24540.4|10
1733009090000|2024-11-30 23:24:50|24623.19|24543.19|24620.44|24540.44|24623.19|24543.19|24620.44|24540.44|10
1733009100000|2024-11-30 23:25:00|24620.03|24540.03|24621.58|24541.58|24621.58|24541.58|24620.03|24540.03|10
1733009110000|2024-11-30 23:25:10|24621.52|24541.52|24619.25|24539.25|24621.52|24541.52|24619.25|24539.25|10
1733009120000|2024-11-30 23:25:20|24619.26|24539.26|24618.82|24538.82|24619.86|24539.86|24618.59|24538.59|9
1733009130000|2024-11-30 23:25:30|24620.09|24540.09|24616.49|24536.49|24620.27|24540.27|24616.34|24536.34|10
1733009140000|2024-11-30 23:25:40|24616.54|24536.54|24616.18|24536.18|24616.54|24536.54|24614.65|24534.65|10
1733009150000|2024-11-30 23:25:50|24616.15|24536.15|24615.04|24535.04|24617.47|24537.47|24613.26|24533.26|10
1733009160000|2024-11-30 23:26:00|24615.13|24535.13|24612.74|24532.74|24615.13|24535.13|24612.48|24532.48|10
1733009170000|2024-11-30 23:26:10|24613.06|24533.06|24606.61|24526.61|24613.99|24533.99|24606.61|24526.61|10
1733009180000|2024-11-30 23:26:20|24606.32|24526.32|24609.75|24529.75|24609.99|24529.99|24606.32|24526.32|10
1733009190000|2024-11-30 23:26:30|24610.38|24530.38|24613.79|24533.79|24614.21|24534.21|24610.38|24530.38|10
1733009200000|2024-11-30 23:26:40|24613.56|24533.56|24613.54|24533.54|24613.8|24533.8|24613.33|24533.33|10
1733009210000|2024-11-30 23:26:50|24613.44|24533.44|24612.38|24532.38|24613.52|24533.52|24612.15|24532.15|10
1733009220000|2024-11-30 23:27:00|24612.43|24532.43|24610.23|24530.23|24612.43|24532.43|24609.53|24529.53|10
1733009230000|2024-11-30 23:27:10|24610.83|24530.83|24612.17|24532.17|24612.99|24532.99|24610.83|24530.83|10
1733009240000|2024-11-30 23:27:20|24611.27|24531.27|24610.81|24530.81|24611.29|24531.29|24610.77|24530.77|10
1733009250000|2024-11-30 23:27:30|24610.75|24530.75|24609.85|24529.85|24610.75|24530.75|24609.63|24529.63|10
1733009260000|2024-11-30 23:27:40|24609.65|24529.65|24608.83|24528.83|24609.65|24529.65|24608.54|24528.54|10
1733009270000|2024-11-30 23:27:50|24608.81|24528.81|24609.64|24529.64|24610.22|24530.22|24608.81|24528.81|10
1733009280000|2024-11-30 23:28:00|24609.77|24529.77|24606.98|24526.98|24609.77|24529.77|24606.88|24526.88|9
1733009290000|2024-11-30 23:28:10|24607.07|24527.07|24605.26|24525.26|24607.07|24527.07|24605.26|24525.26|10
1733009300000|2024-11-30 23:28:20|24605.15|24525.15|24606.14|24526.14|24606.14|24526.14|24605.15|24525.15|10
1733009310000|2024-11-30 23:28:30|24606.62|24526.62|24603.85|24523.85|24606.62|24526.62|24603.77|24523.77|9
1733009320000|2024-11-30 23:28:40|24604|24524|24603.2|24523.2|24604.5|24524.5|24603.19|24523.19|10
1733009330000|2024-11-30 23:28:50|24603.25|24523.25|24602.94|24522.94|24603.8|24523.8|24602.94|24522.94|10
1733009340000|2024-11-30 23:29:00|24602.17|24522.17|24603.42|24523.42|24603.5|24523.5|24602.17|24522.17|10
1733009350000|2024-11-30 23:29:10|24603.68|24523.68|24603.55|24523.55|24604.05|24524.05|24603.51|24523.51|8
1733009360000|2024-11-30 23:29:20|24603.66|24523.66|24602.04|24522.04|24603.9|24523.9|24602.04|24522.04|10
1733009370000|2024-11-30 23:29:30|24602.01|24522.01|24602.04|24522.04|24602.57|24522.57|24601.98|24521.98|10
1733009380000|2024-11-30 23:29:40|24602.18|24522.18|24602|24522|24602.18|24522.18|24601.55|24521.55|9
1733009390000|2024-11-30 23:29:50|24601.97|24521.97|24602.04|24522.04|24602.12|24522.12|24601.97|24521.97|10
1733009400000|2024-11-30 23:30:00|24602.22|24522.22|24602.91|24522.91|24602.91|24522.91|24601.64|24521.64|10
1733009410000|2024-11-30 23:30:10|24603.12|24523.12|24611.78|24531.78|24611.78|24531.78|24603.08|24523.08|10
1733009420000|2024-11-30 23:30:20|24612.89|24532.89|24609.35|24529.35|24613.04|24533.04|24609.35|24529.35|9
1733009430000|2024-11-30 23:30:30|24609.44|24529.44|24610.06|24530.06|24610.6|24530.6|24609.44|24529.44|10
1733009440000|2024-11-30 23:30:40|24610|24530|24609.13|24529.13|24610.26|24530.26|24608.99|24528.99|10
1733009450000|2024-11-30 23:30:50|24608.3|24528.3|24609.13|24529.13|24609.13|24529.13|24608.09|24528.09|10
1733009460000|2024-11-30 23:31:00|24608.63|24528.63|24608.28|24528.28|24609.38|24529.38|24608.24|24528.24|9
1733009470000|2024-11-30 23:31:10|24608.32|24528.32|24611.21|24531.21|24611.21|24531.21|24607.8|24527.8|10
1733009480000|2024-11-30 23:31:20|24611.62|24531.62|24614.32|24534.32|24614.32|24534.32|24611.62|24531.62|10
1733009490000|2024-11-30 23:31:30|24614.62|24534.62|24618.14|24538.14|24618.14|24538.14|24614.62|24534.62|9
1733009500000|2024-11-30 23:31:40|24618.64|24538.64|24610.04|24530.04|24618.64|24538.64|24608.96|24528.96|10
1733009510000|2024-11-30 23:31:50|24610.19|24530.19|24612.04|24532.04|24612.04|24532.04|24610.19|24530.19|10
1733009520000|2024-11-30 23:32:00|24612.15|24532.15|24614.62|24534.62|24614.62|24534.62|24612.12|24532.12|10
1733009530000|2024-11-30 23:32:10|24614.35|24534.35|24616.32|24536.32|24616.33|24536.33|24614.35|24534.35|10
1733009540000|2024-11-30 23:32:20|24616.71|24536.71|24617.68|24537.68|24617.68|24537.68|24616.29|24536.29|10
1733009550000|2024-11-30 23:32:30|24618.01|24538.01|24616.07|24536.07|24618.72|24538.72|24616.07|24536.07|10
1733009560000|2024-11-30 23:32:40|24616.16|24536.16|24614.91|24534.91|24616.46|24536.46|24614.84|24534.84|10
1733009570000|2024-11-30 23:32:50|24615.52|24535.52|24616.57|24536.57|24617.18|24537.18|24615.52|24535.52|9
1733009580000|2024-11-30 23:33:00|24616.42|24536.42|24614.3|24534.3|24616.42|24536.42|24614.3|24534.3|10
1733009590000|2024-11-30 23:33:10|24613.99|24533.99|24609.08|24529.08|24614.03|24534.03|24609.08|24529.08|10
1733009600000|2024-11-30 23:33:20|24608.64|24528.64|24604.58|24524.58|24608.64|24528.64|24604.16|24524.16|10
1733009610000|2024-11-30 23:33:30|24604.72|24524.72|24605.4|24525.4|24606.12|24526.12|24604.33|24524.33|10
1733009620000|2024-11-30 23:33:40|24604.45|24524.45|24604.05|24524.05|24604.45|24524.45|24603.37|24523.37|10
1733009630000|2024-11-30 23:33:50|24603.43|24523.43|24604.66|24524.66|24604.66|24524.66|24603.42|24523.42|10
1733009640000|2024-11-30 23:34:00|24608.84|24528.84|24614.69|24534.69|24614.69|24534.69|24608.84|24528.84|10
1733009650000|2024-11-30 23:34:10|24615.47|24535.47|24616.65|24536.65|24616.65|24536.65|24615.47|24535.47|10
1733009660000|2024-11-30 23:34:20|24617.59|24537.59|24616.68|24536.68|24618.72|24538.72|24615.84|24535.84|10
1733009670000|2024-11-30 23:34:30|24616.94|24536.94|24613.23|24533.23|24616.98|24536.98|24613.23|24533.23|10
1733009680000|2024-11-30 23:34:40|24613.18|24533.18|24610.8|24530.8|24613.18|24533.18|24610.8|24530.8|9
1733009690000|2024-11-30 23:34:50|24609.71|24529.71|24609.86|24529.86|24610.3|24530.3|24608.98|24528.98|10
1733009700000|2024-11-30 23:35:00|24610.14|24530.14|24608.04|24528.04|24610.14|24530.14|24608.04|24528.04|10
1733009710000|2024-11-30 23:35:10|24608.21|24528.21|24609.22|24529.22|24610.95|24530.95|24608.21|24528.21|10
1733009720000|2024-11-30 23:35:20|24609.21|24529.21|24603.91|24523.91|24609.62|24529.62|24603.91|24523.91|10
1733009730000|2024-11-30 23:35:30|24602.32|24522.32|24601.8|24521.8|24602.32|24522.32|24600.67|24520.67|10
1733009740000|2024-11-30 23:35:40|24601.97|24521.97|24606.66|24526.66|24606.66|24526.66|24601.97|24521.97|10
1733009750000|2024-11-30 23:35:50|24607.02|24527.02|24608.77|24528.77|24608.77|24528.77|24607.02|24527.02|10
1733009760000|2024-11-30 23:36:00|24608.79|24528.79|24609.92|24529.92|24610.16|24530.16|24608.79|24528.79|9
1733009770000|2024-11-30 23:36:10|24611.51|24531.51|24613.39|24533.39|24613.48|24533.48|24611.29|24531.29|10
1733009780000|2024-11-30 23:36:20|24613.09|24533.09|24616.16|24536.16|24617.07|24537.07|24613.09|24533.09|10
1733009790000|2024-11-30 23:36:30|24616.03|24536.03|24614.44|24534.44|24616.61|24536.61|24614.44|24534.44|10
1733009800000|2024-11-30 23:36:40|24614.1|24534.1|24612.77|24532.77|24614.11|24534.11|24612.72|24532.72|10
1733009810000|2024-11-30 23:36:50|24612.54|24532.54|24614.21|24534.21|24614.23|24534.23|24612.54|24532.54|10
1733009820000|2024-11-30 23:37:00|24614.48|24534.48|24610.88|24530.88|24614.48|24534.48|24610.88|24530.88|10
1733009830000|2024-11-30 23:37:10|24610.87|24530.87|24614.31|24534.31|24614.59|24534.59|24610.87|24530.87|9
1733009840000|2024-11-30 23:37:20|24614.91|24534.91|24618.9|24538.9|24618.9|24538.9|24614.88|24534.88|10
1733009850000|2024-11-30 23:37:30|24618.96|24538.96|24619.87|24539.87|24619.89|24539.89|24618.96|24538.96|10
1733009860000|2024-11-30 23:37:40|24619.84|24539.84|24621.61|24541.61|24621.75|24541.75|24619.64|24539.64|10
1733009870000|2024-11-30 23:37:50|24621.46|24541.46|24620.81|24540.81|24621.47|24541.47|24620.37|24540.37|10
1733009880000|2024-11-30 23:38:00|24620.93|24540.93|24622.26|24542.26|24623.89|24543.89|24620.93|24540.93|10
1733009890000|2024-11-30 23:38:10|24622.17|24542.17|24622.4|24542.4|24622.4|24542.4|24621.64|24541.64|9
1733009900000|2024-11-30 23:38:20|24623.28|24543.28|24622.93|24542.93|24623.29|24543.29|24622.72|24542.72|10
1733009910000|2024-11-30 23:38:30|24622.99|24542.99|24622.37|24542.37|24623.46|24543.46|24621.53|24541.53|9
1733009920000|2024-11-30 23:38:40|24622.57|24542.57|24621.77|24541.77|24622.65|24542.65|24621.75|24541.75|10
1733009930000|2024-11-30 23:38:50|24622.17|24542.17|24621.5|24541.5|24622.46|24542.46|24621.5|24541.5|10
1733009940000|2024-11-30 23:39:00|24619.68|24539.68|24620.09|24540.09|24620.6|24540.6|24619.68|24539.68|10
1733009950000|2024-11-30 23:39:10|24619.28|24539.28|24621.34|24541.34|24621.53|24541.53|24619.08|24539.08|9
1733009960000|2024-11-30 23:39:20|24621.41|24541.41|24625.63|24545.63|24625.63|24545.63|24621.41|24541.41|10
1733009970000|2024-11-30 23:39:30|24625.27|24545.27|24627.1|24547.1|24627.31|24547.31|24625.14|24545.14|10
1733009980000|2024-11-30 23:39:40|24626.95|24546.95|24629.06|24549.06|24629.06|24549.06|24626.95|24546.95|10
1733009990000|2024-11-30 23:39:50|24629.13|24549.13|24627.76|24547.76|24629.13|24549.13|24627.29|24547.29|10
1733010000000|2024-11-30 23:40:00|24628.8|24548.8|24631.41|24551.41|24631.52|24551.52|24628.69|24548.69|10
1733010010000|2024-11-30 23:40:10|24631.23|24551.23|24633.29|24553.29|24633.32|24553.32|24631.23|24551.23|9
1733010020000|2024-11-30 23:40:20|24633.33|24553.33|24633.88|24553.88|24634.6|24554.6|24633.33|24553.33|10
1733010030000|2024-11-30 23:40:30|24633.83|24553.83|24632.59|24552.59|24633.83|24553.83|24632.34|24552.34|10
1733010040000|2024-11-30 23:40:40|24632.48|24552.48|24632.55|24552.55|24632.58|24552.58|24632.33|24552.33|10
1733010050000|2024-11-30 23:40:50|24632.59|24552.59|24634.07|24554.07|24634.07|24554.07|24632.51|24552.51|10
1733010060000|2024-11-30 23:41:00|24633.83|24553.83|24635.83|24555.83|24635.92|24555.92|24633.76|24553.76|9
1733010070000|2024-11-30 23:41:10|24636.12|24556.12|24636.27|24556.27|24636.58|24556.58|24635.51|24555.51|10
1733010080000|2024-11-30 23:41:20|24636.95|24556.95|24636.28|24556.28|24637|24557|24636.04|24556.04|10
1733010090000|2024-11-30 23:41:30|24636.42|24556.42|24638.93|24558.93|24638.93|24558.93|24636.31|24556.31|9
1733010100000|2024-11-30 23:41:40|24639.26|24559.26|24642.08|24562.08|24642.08|24562.08|24639.17|24559.17|9
1733010110000|2024-11-30 23:41:50|24645.68|24565.68|24648.38|24568.38|24648.38|24568.38|24645.68|24565.68|9
1733010120000|2024-11-30 23:42:00|24648.46|24568.46|24645.43|24565.43|24648.46|24568.46|24645.43|24565.43|10
1733010130000|2024-11-30 23:42:10|24645.98|24565.98|24646.15|24566.15|24646.41|24566.41|24645.51|24565.51|10
1733010140000|2024-11-30 23:42:20|24645.96|24565.96|24645.52|24565.52|24646.15|24566.15|24645.25|24565.25|10
1733010150000|2024-11-30 23:42:30|24645.47|24565.47|24642.72|24562.72|24645.47|24565.47|24642.72|24562.72|10
1733010160000|2024-11-30 23:42:40|24642.06|24562.06|24639.26|24559.26|24642.08|24562.08|24639.26|24559.26|10
1733010170000|2024-11-30 23:42:50|24638.9|24558.9|24637.77|24557.77|24638.9|24558.9|24637.77|24557.77|10
1733010180000|2024-11-30 23:43:00|24637.52|24557.52|24637.66|24557.66|24637.66|24557.66|24637.11|24557.11|9
1733010190000|2024-11-30 23:43:10|24637.83|24557.83|24634.96|24554.96|24637.97|24557.97|24634.96|24554.96|10
1733010200000|2024-11-30 23:43:20|24634.89|24554.89|24635.68|24555.68|24635.99|24555.99|24634.59|24554.59|10
1733010210000|2024-11-30 23:43:30|24635.63|24555.63|24631.68|24551.68|24635.69|24555.69|24631.68|24551.68|9
1733010220000|2024-11-30 23:43:40|24631.63|24551.63|24630.62|24550.62|24631.63|24551.63|24630.13|24550.13|10
1733010230000|2024-11-30 23:43:50|24629.52|24549.52|24629.56|24549.56|24629.58|24549.58|24628.5|24548.5|10
1733010240000|2024-11-30 23:44:00|24628.87|24548.87|24626.93|24546.93|24628.87|24548.87|24626.93|24546.93|10
1733010250000|2024-11-30 23:44:10|24626.77|24546.77|24625.45|24545.45|24627.03|24547.03|24625.45|24545.45|9
1733010260000|2024-11-30 23:44:20|24625.37|24545.37|24626.06|24546.06|24626.48|24546.48|24625.25|24545.25|10
1733010270000|2024-11-30 23:44:30|24626.04|24546.04|24628.18|24548.18|24628.2|24548.2|24626.04|24546.04|10
1733010280000|2024-11-30 23:44:40|24628.25|24548.25|24630.16|24550.16|24630.16|24550.16|24628.25|24548.25|10
1733010290000|2024-11-30 23:44:50|24631.31|24551.31|24631.81|24551.81|24632|24552|24631.31|24551.31|10
1733010300000|2024-11-30 23:45:00|24632.06|24552.06|24634.26|24554.26|24634.26|24554.26|24632.06|24552.06|10
1733010310000|2024-11-30 23:45:10|24634.13|24554.13|24636.11|24556.11|24636.11|24556.11|24634.13|24554.13|10
1733010320000|2024-11-30 23:45:20|24636.32|24556.32|24635.24|24555.24|24636.33|24556.33|24635.24|24555.24|10
1733010330000|2024-11-30 23:45:30|24634.57|24554.57|24634.07|24554.07|24634.57|24554.57|24633.48|24553.48|9
1733010340000|2024-11-30 23:45:40|24634.18|24554.18|24631.6|24551.6|24634.18|24554.18|24631.14|24551.14|10
1733010350000|2024-11-30 23:45:50|24631.07|24551.07|24628.94|24548.94|24631.07|24551.07|24628.94|24548.94|10
1733010360000|2024-11-30 23:46:00|24628.66|24548.66|24627.27|24547.27|24628.66|24548.66|24627.26|24547.26|10
1733010370000|2024-11-30 23:46:10|24625.72|24545.72|24616.29|24536.29|24625.72|24545.72|24616.29|24536.29|10
1733010380000|2024-11-30 23:46:20|24616.73|24536.73|24612.56|24532.56|24617.7|24537.7|24612.56|24532.56|10
1733010390000|2024-11-30 23:46:30|24612.41|24532.41|24607.6|24527.6|24612.49|24532.49|24606.38|24526.38|10
1733010400000|2024-11-30 23:46:40|24606.14|24526.14|24602.75|24522.75|24606.14|24526.14|24602.74|24522.74|10
1733010410000|2024-11-30 23:46:50|24602.93|24522.93|24599.03|24519.03|24603.37|24523.37|24599.03|24519.03|10
1733010420000|2024-11-30 23:47:00|24598.86|24518.86|24591.2|24511.2|24598.86|24518.86|24591.2|24511.2|10
1733010430000|2024-11-30 23:47:10|24590.33|24510.33|24591.42|24511.42|24591.62|24511.62|24590.06|24510.06|10
1733010440000|2024-11-30 23:47:20|24591.56|24511.56|24585.74|24505.74|24591.56|24511.56|24585.74|24505.74|8
1733010450000|2024-11-30 23:47:30|24585.81|24505.81|24586.37|24506.37|24586.6|24506.6|24582.77|24502.77|10
1733010460000|2024-11-30 23:47:40|24587.02|24507.02|24587.74|24507.74|24587.96|24507.96|24587.02|24507.02|9
1733010470000|2024-11-30 23:47:50|24588.29|24508.29|24587.57|24507.57|24589.26|24509.26|24587.22|24507.22|10
1733010480000|2024-11-30 23:48:00|24587.98|24507.98|24585.13|24505.13|24588.03|24508.03|24585.13|24505.13|10
1733010490000|2024-11-30 23:48:10|24585.61|24505.61|24583.79|24503.79|24585.61|24505.61|24582.52|24502.52|10
1733010500000|2024-11-30 23:48:20|24583.94|24503.94|24584.79|24504.79|24584.84|24504.84|24583.54|24503.54|10
1733010510000|2024-11-30 23:48:30|24584.76|24504.76|24586.08|24506.08|24587.15|24507.15|24584.76|24504.76|10
1733010520000|2024-11-30 23:48:40|24587.34|24507.34|24591.82|24511.82|24591.82|24511.82|24587.34|24507.34|10
1733010530000|2024-11-30 23:48:50|24592.16|24512.16|24593.71|24513.71|24593.79|24513.79|24592.16|24512.16|10
1733010540000|2024-11-30 23:49:00|24593.78|24513.78|24595.34|24515.34|24595.44|24515.44|24593.73|24513.73|10
1733010550000|2024-11-30 23:49:10|24594.94|24514.94|24598.43|24518.43|24598.43|24518.43|24594.91|24514.91|10
1733010560000|2024-11-30 23:49:20|24598.81|24518.81|24598.49|24518.49|24599.05|24519.05|24598.43|24518.43|9
1733010570000|2024-11-30 23:49:30|24598.27|24518.27|24598.76|24518.76|24598.83|24518.83|24596.88|24516.88|10
1733010580000|2024-11-30 23:49:40|24599.04|24519.04|24601.92|24521.92|24601.92|24521.92|24599.04|24519.04|10
1733010590000|2024-11-30 23:49:50|24603.05|24523.05|24605.79|24525.79|24605.79|24525.79|24603.05|24523.05|10
1733010600000|2024-11-30 23:50:00|24605.95|24525.95|24604.08|24524.08|24605.98|24525.98|24603.79|24523.79|9
1733010610000|2024-11-30 23:50:10|24603.64|24523.64|24602.51|24522.51|24603.72|24523.72|24602.22|24522.22|10
1733010620000|2024-11-30 23:50:20|24602.77|24522.77|24600.19|24520.19|24602.77|24522.77|24600.1|24520.1|10
1733010630000|2024-11-30 23:50:30|24600.8|24520.8|24600.47|24520.47|24601|24521|24599.6|24519.6|10
1733010640000|2024-11-30 23:50:40|24600.45|24520.45|24600.18|24520.18|24600.45|24520.45|24599.97|24519.97|10
1733010650000|2024-11-30 23:50:50|24600.15|24520.15|24599.23|24519.23|24600.45|24520.45|24599.17|24519.17|10
1733010660000|2024-11-30 23:51:00|24599.5|24519.5|24599.02|24519.02|24599.88|24519.88|24599.02|24519.02|9
1733010670000|2024-11-30 23:51:10|24598.82|24518.82|24600.17|24520.17|24600.67|24520.67|24598.82|24518.82|10
1733010680000|2024-11-30 23:51:20|24599.88|24519.88|24599.03|24519.03|24599.88|24519.88|24598.82|24518.82|10
1733010690000|2024-11-30 23:51:30|24598.56|24518.56|24600.06|24520.06|24600.09|24520.09|24598.33|24518.33|10
1733010700000|2024-11-30 23:51:40|24601.2|24521.2|24602|24522|24602.2|24522.2|24601.2|24521.2|10
1733010710000|2024-11-30 23:51:50|24602.11|24522.11|24602.46|24522.46|24602.75|24522.75|24601.95|24521.95|10
1733010720000|2024-11-30 23:52:00|24602.27|24522.27|24601.53|24521.53|24603.02|24523.02|24601.53|24521.53|10
1733010730000|2024-11-30 23:52:10|24600.95|24520.95|24602.12|24522.12|24602.12|24522.12|24599.59|24519.59|10
1733010740000|2024-11-30 23:52:20|24602.08|24522.08|24609.53|24529.53|24609.64|24529.64|24601.96|24521.96|10
1733010750000|2024-11-30 23:52:30|24609.48|24529.48|24609.17|24529.17|24611.46|24531.46|24609.17|24529.17|10
1733010760000|2024-11-30 23:52:40|24609.6|24529.6|24609.74|24529.74|24609.93|24529.93|24609.6|24529.6|9
1733010770000|2024-11-30 23:52:50|24609.67|24529.67|24609.69|24529.69|24610.03|24530.03|24609.47|24529.47|9
1733010780000|2024-11-30 23:53:00|24608.77|24528.77|24608.18|24528.18|24609.28|24529.28|24608.13|24528.13|10
1733010790000|2024-11-30 23:53:10|24608.03|24528.03|24607.78|24527.78|24608.83|24528.83|24607.78|24527.78|9
1733010800000|2024-11-30 23:53:20|24607.49|24527.49|24605.92|24525.92|24607.49|24527.49|24605.33|24525.33|10
1733010810000|2024-11-30 23:53:30|24605.76|24525.76|24605.49|24525.49|24605.92|24525.92|24605.23|24525.23|8
1733010820000|2024-11-30 23:53:40|24605.54|24525.54|24603.84|24523.84|24605.66|24525.66|24603.82|24523.82|9
1733010830000|2024-11-30 23:53:50|24603.88|24523.88|24601.94|24521.94|24603.91|24523.91|24601.94|24521.94|9
1733010840000|2024-11-30 23:54:00|24601.89|24521.89|24597.01|24517.01|24601.89|24521.89|24597.01|24517.01|10
1733010850000|2024-11-30 23:54:10|24596.54|24516.54|24594.48|24514.48|24596.54|24516.54|24594.27|24514.27|9
1733010860000|2024-11-30 23:54:20|24594.44|24514.44|24591.48|24511.48|24594.44|24514.44|24591.48|24511.48|10
1733010870000|2024-11-30 23:54:30|24591.01|24511.01|24600.8|24520.8|24600.8|24520.8|24590.47|24510.47|10
1733010880000|2024-11-30 23:54:40|24601.11|24521.11|24602.87|24522.87|24602.87|24522.87|24601.11|24521.11|10
1733010890000|2024-11-30 23:54:50|24602.89|24522.89|24603.99|24523.99|24603.99|24523.99|24602.89|24522.89|10
1733010900000|2024-11-30 23:55:00|24603.98|24523.98|24600.75|24520.75|24603.98|24523.98|24600.75|24520.75|10
1733010910000|2024-11-30 23:55:10|24600.6|24520.6|24599.46|24519.46|24600.65|24520.65|24598.62|24518.62|10
1733010920000|2024-11-30 23:55:20|24597.39|24517.39|24596.64|24516.64|24597.39|24517.39|24596.12|24516.12|10
1733010930000|2024-11-30 23:55:30|24597.02|24517.02|24597.61|24517.61|24597.67|24517.67|24596.55|24516.55|9
1733010940000|2024-11-30 23:55:40|24596.56|24516.56|24594.03|24514.03|24596.56|24516.56|24594.03|24514.03|10
1733010950000|2024-11-30 23:55:50|24594.06|24514.06|24591.4|24511.4|24594.08|24514.08|24591.39|24511.39|10
1733010960000|2024-11-30 23:56:00|24591.44|24511.44|24593.88|24513.88|24594.28|24514.28|24591.44|24511.44|10
1733010970000|2024-11-30 23:56:10|24594.04|24514.04|24593.98|24513.98|24594.12|24514.12|24593.8|24513.8|10
1733010980000|2024-11-30 23:56:20|24594.23|24514.23|24593.44|24513.44|24594.23|24514.23|24593.44|24513.44|10
1733010990000|2024-11-30 23:56:30|24593.64|24513.64|24592.4|24512.4|24593.64|24513.64|24592.4|24512.4|8
1733011000000|2024-11-30 23:56:40|24592.55|24512.55|24592.9|24512.9|24592.9|24512.9|24592.31|24512.31|9
1733011010000|2024-11-30 23:56:50|24592.94|24512.94|24593.18|24513.18|24593.23|24513.23|24592.9|24512.9|10
1733011020000|2024-11-30 23:57:00|24592.96|24512.96|24592.63|24512.63|24593.14|24513.14|24592.63|24512.63|10
1733011030000|2024-11-30 23:57:10|24592.3|24512.3|24592.45|24512.45|24592.45|24512.45|24591.8|24511.8|9
1733011040000|2024-11-30 23:57:20|24592.58|24512.58|24594.66|24514.66|24594.66|24514.66|24592.26|24512.26|10
1733011050000|2024-11-30 23:57:30|24594.89|24514.89|24595.97|24515.97|24597.27|24517.27|24594.89|24514.89|9
1733011060000|2024-11-30 23:57:40|24595.59|24515.59|24592.58|24512.58|24595.59|24515.59|24592.58|24512.58|9
1733011070000|2024-11-30 23:57:50|24593.11|24513.11|24591.76|24511.76|24593.11|24513.11|24591.73|24511.73|10
1733011080000|2024-11-30 23:58:00|24591.88|24511.88|24593.48|24513.48|24594.06|24514.06|24591.83|24511.83|10
1733011090000|2024-11-30 23:58:10|24593.34|24513.34|24591.87|24511.87|24593.34|24513.34|24591.83|24511.83|10
1733011100000|2024-11-30 23:58:20|24591.59|24511.59|24590.96|24510.96|24592.39|24512.39|24590.96|24510.96|10
1733011110000|2024-11-30 23:58:30|24590.88|24510.88|24590.18|24510.18|24590.88|24510.88|24589.92|24509.92|10
1733011120000|2024-11-30 23:58:40|24590.06|24510.06|24588.98|24508.98|24590.06|24510.06|24588.98|24508.98|9
1733011130000|2024-11-30 23:58:50|24588.66|24508.66|24586.22|24506.22|24588.97|24508.97|24586.03|24506.03|9
1733011140000|2024-11-30 23:59:00|24587.23|24507.23|24587.74|24507.74|24588.29|24508.29|24587.21|24507.21|10
1733011150000|2024-11-30 23:59:10|24588.31|24508.31|24590.22|24510.22|24590.57|24510.57|24587.77|24507.77|9
1733011160000|2024-11-30 23:59:20|24591|24511|24589.2|24509.2|24591.17|24511.17|24589.16|24509.16|10
1733011170000|2024-11-30 23:59:30|24589.45|24509.45|24578.16|24498.16|24589.84|24509.84|24577.71|24497.71|10
1733011180000|2024-11-30 23:59:40|24579.12|24499.12|24578.85|24498.85|24579.39|24499.39|24578.41|24498.41|10
1733011190000|2024-11-30 23:59:50|24578.8|24498.8|24576.67|24496.67|24578.8|24498.8|24576.63|24496.63|9
1733011200000|2024-12-01 00:00:00|24576.65|24496.65|24576.41|24496.41|24576.81|24496.81|24575.76|24495.76|10
1733011210000|2024-12-01 00:00:10|24576.48|24496.48|24578.78|24498.78|24578.78|24498.78|24576.18|24496.18|10
1733011220000|2024-12-01 00:00:20|24576.47|24496.47|24571.21|24491.21|24576.47|24496.47|24571.21|24491.21|10
1733011230000|2024-12-01 00:00:30|24570.72|24490.72|24568.97|24488.97|24570.96|24490.96|24568.97|24488.97|10
1733011240000|2024-12-01 00:00:40|24568.89|24488.89|24567.05|24487.05|24569.46|24489.46|24567.05|24487.05|10
1733011250000|2024-12-01 00:00:50|24567.08|24487.08|24567.07|24487.07|24567.08|24487.08|24566.39|24486.39|9
1733011260000|2024-12-01 00:01:00|24566.9|24486.9|24574.53|24494.53|24574.53|24494.53|24565.07|24485.07|10
1733011270000|2024-12-01 00:01:10|24574.88|24494.88|24575.01|24495.01|24577.06|24497.06|24574.88|24494.88|10
1733011280000|2024-12-01 00:01:20|24574.87|24494.87|24569.98|24489.98|24574.87|24494.87|24569.98|24489.98|10
1733011290000|2024-12-01 00:01:30|24569.52|24489.52|24567.99|24487.99|24569.97|24489.97|24567.99|24487.99|10
1733011300000|2024-12-01 00:01:40|24568.01|24488.01|24570.6|24490.6|24570.6|24490.6|24567.44|24487.44|10
1733011310000|2024-12-01 00:01:50|24571.09|24491.09|24571.13|24491.13|24572.8|24492.8|24571.09|24491.09|10
1733011320000|2024-12-01 00:02:00|24571.36|24491.36|24572.08|24492.08|24572.35|24492.35|24570.62|24490.62|10
1733011330000|2024-12-01 00:02:10|24571.78|24491.78|24575.21|24495.21|24575.21|24495.21|24571.54|24491.54|10
1733011340000|2024-12-01 00:02:20|24575.33|24495.33|24581.62|24501.62|24581.62|24501.62|24575.33|24495.33|10
1733011350000|2024-12-01 00:02:30|24581.57|24501.57|24583.55|24503.55|24583.8|24503.8|24581.57|24501.57|10
1733011360000|2024-12-01 00:02:40|24583.44|24503.44|24585.32|24505.32|24585.32|24505.32|24583.44|24503.44|10
1733011370000|2024-12-01 00:02:50|24585.35|24505.35|24591.19|24511.19|24591.19|24511.19|24585.35|24505.35|10
1733011380000|2024-12-01 00:03:00|24591.35|24511.35|24591.68|24511.68|24592.27|24512.27|24591.35|24511.35|10
1733011390000|2024-12-01 00:03:10|24592.63|24512.63|24592.7|24512.7|24592.7|24512.7|24592.08|24512.08|10
1733011400000|2024-12-01 00:03:20|24592.58|24512.58|24599.18|24519.18|24599.56|24519.56|24592.58|24512.58|10
1733011410000|2024-12-01 00:03:30|24599.46|24519.46|24608.93|24528.93|24608.93|24528.93|24599.46|24519.46|10
1733011420000|2024-12-01 00:03:40|24609.35|24529.35|24614.35|24534.35|24614.35|24534.35|24609.35|24529.35|9
1733011430000|2024-12-01 00:03:50|24614.61|24534.61|24616.85|24536.85|24616.85|24536.85|24614.61|24534.61|9
1733011440000|2024-12-01 00:04:00|24616.79|24536.79|24620.45|24540.45|24620.59|24540.59|24616.79|24536.79|10
1733011450000|2024-12-01 00:04:10|24620.22|24540.22|24621.22|24541.22|24621.25|24541.25|24620.22|24540.22|10
1733011460000|2024-12-01 00:04:20|24621.24|24541.24|24624.21|24544.21|24624.62|24544.62|24620.97|24540.97|10
1733011470000|2024-12-01 00:04:30|24624.23|24544.23|24624|24544|24624.6|24544.6|24623.58|24543.58|10
1733011480000|2024-12-01 00:04:40|24623.67|24543.67|24622.17|24542.17|24623.67|24543.67|24621.37|24541.37|10
1733011490000|2024-12-01 00:04:50|24622.19|24542.19|24622.89|24542.89|24622.89|24542.89|24621.4|24541.4|10
1733011500000|2024-12-01 00:05:00|24623.24|24543.24|24619.73|24539.73|24623.6|24543.6|24618.99|24538.99|10
1733011510000|2024-12-01 00:05:10|24620.16|24540.16|24618.97|24538.97|24620.16|24540.16|24618.97|24538.97|10
1733011520000|2024-12-01 00:05:20|24618.98|24538.98|24618.52|24538.52|24619.93|24539.93|24618.23|24538.23|10
1733011530000|2024-12-01 00:05:30|24618.03|24538.03|24617.35|24537.35|24618.81|24538.81|24617.35|24537.35|9
1733011540000|2024-12-01 00:05:40|24618.35|24538.35|24616.45|24536.45|24618.35|24538.35|24614.56|24534.56|10
1733011550000|2024-12-01 00:05:50|24616.68|24536.68|24616.65|24536.65|24618.15|24538.15|24616.65|24536.65|10
1733011560000|2024-12-01 00:06:00|24616.52|24536.52|24615.79|24535.79|24618.18|24538.18|24612.95|24532.95|10
1733011570000|2024-12-01 00:06:10|24616.02|24536.02|24619.21|24539.21|24619.21|24539.21|24615.98|24535.98|10
1733011580000|2024-12-01 00:06:20|24619.15|24539.15|24620.27|24540.27|24620.41|24540.41|24618.78|24538.78|10
1733011590000|2024-12-01 00:06:30|24620.17|24540.17|24619.24|24539.24|24620.37|24540.37|24619.24|24539.24|10
1733011600000|2024-12-01 00:06:40|24618.54|24538.54|24615.94|24535.94|24618.98|24538.98|24615.94|24535.94|10
1733011610000|2024-12-01 00:06:50|24615.76|24535.76|24617.65|24537.65|24617.65|24537.65|24615.7|24535.7|10
1733011620000|2024-12-01 00:07:00|24617.19|24537.19|24623.29|24543.29|24623.29|24543.29|24616.31|24536.31|10
1733011630000|2024-12-01 00:07:10|24623.66|24543.66|24623.66|24543.66|24624.96|24544.96|24623.66|24543.66|10
1733011640000|2024-12-01 00:07:20|24623.85|24543.85|24622.38|24542.38|24623.85|24543.85|24622.38|24542.38|10
1733011650000|2024-12-01 00:07:30|24621.73|24541.73|24622.74|24542.74|24622.74|24542.74|24621.7|24541.7|10
1733011660000|2024-12-01 00:07:40|24622.64|24542.64|24623.83|24543.83|24623.83|24543.83|24622.64|24542.64|10
1733011670000|2024-12-01 00:07:50|24623.84|24543.84|24623.05|24543.05|24623.84|24543.84|24623.05|24543.05|10
1733011680000|2024-12-01 00:08:00|24622.91|24542.91|24623.96|24543.96|24624.15|24544.15|24622.56|24542.56|10
1733011690000|2024-12-01 00:08:10|24624.64|24544.64|24623.2|24543.2|24625.24|24545.24|24623.07|24543.07|10
1733011700000|2024-12-01 00:08:20|24623.5|24543.5|24626.24|24546.24|24626.24|24546.24|24621.61|24541.61|10
1733011710000|2024-12-01 00:08:30|24627.08|24547.08|24628.75|24548.75|24628.8|24548.8|24627.07|24547.07|10
1733011720000|2024-12-01 00:08:40|24628.86|24548.86|24632.05|24552.05|24632.14|24552.14|24628.86|24548.86|10
1733011730000|2024-12-01 00:08:50|24631.79|24551.79|24632.72|24552.72|24632.72|24552.72|24631.43|24551.43|9
1733011740000|2024-12-01 00:09:00|24632.65|24552.65|24631.62|24551.62|24632.65|24552.65|24631.59|24551.59|10
1733011750000|2024-12-01 00:09:10|24631.56|24551.56|24629.85|24549.85|24632.02|24552.02|24629.85|24549.85|10
1733011760000|2024-12-01 00:09:20|24629.82|24549.82|24634.3|24554.3|24634.3|24554.3|24629.82|24549.82|10
1733011770000|2024-12-01 00:09:30|24634.31|24554.31|24637.71|24557.71|24637.83|24557.83|24634.31|24554.31|10
1733011780000|2024-12-01 00:09:40|24637.88|24557.88|24642.01|24562.01|24642.01|24562.01|24637.88|24557.88|10
1733011790000|2024-12-01 00:09:50|24642.34|24562.34|24647.19|24567.19|24647.36|24567.36|24642.34|24562.34|10
1733011800000|2024-12-01 00:10:00|24646.79|24566.79|24650.17|24570.17|24650.17|24570.17|24646.79|24566.79|9
1733011810000|2024-12-01 00:10:10|24649.59|24569.59|24648.8|24568.8|24649.59|24569.59|24647.73|24567.73|10
1733011820000|2024-12-01 00:10:20|24648.1|24568.1|24649.25|24569.25|24649.25|24569.25|24648.1|24568.1|9
1733011830000|2024-12-01 00:10:30|24649.46|24569.46|24652.28|24572.28|24652.28|24572.28|24649.37|24569.37|10
1733011840000|2024-12-01 00:10:40|24652.31|24572.31|24656.51|24576.51|24656.51|24576.51|24652.31|24572.31|10
1733011850000|2024-12-01 00:10:50|24657.68|24577.68|24658.58|24578.58|24658.58|24578.58|24657.61|24577.61|8
1733011860000|2024-12-01 00:11:00|24659.38|24579.38|24659.07|24579.07|24659.53|24579.53|24658.82|24578.82|10
1733011870000|2024-12-01 00:11:10|24660.01|24580.01|24658.35|24578.35|24660.01|24580.01|24658.16|24578.16|10
1733011880000|2024-12-01 00:11:20|24658.24|24578.24|24660.37|24580.37|24660.37|24580.37|24658.14|24578.14|10
1733011890000|2024-12-01 00:11:30|24661.89|24581.89|24659.34|24579.34|24661.94|24581.94|24659.34|24579.34|10
1733011900000|2024-12-01 00:11:40|24659.46|24579.46|24660.77|24580.77|24661.29|24581.29|24659.46|24579.46|10
1733011910000|2024-12-01 00:11:50|24661.44|24581.44|24660.97|24580.97|24661.7|24581.7|24660.97|24580.97|8
1733011920000|2024-12-01 00:12:00|24660.81|24580.81|24659.18|24579.18|24660.81|24580.81|24658.67|24578.67|9
1733011930000|2024-12-01 00:12:10|24660.83|24580.83|24661.96|24581.96|24661.96|24581.96|24660.63|24580.63|10
1733011940000|2024-12-01 00:12:20|24661.77|24581.77|24660.89|24580.89|24662.09|24582.09|24660.89|24580.89|8
1733011950000|2024-12-01 00:12:30|24661.02|24581.02|24664.28|24584.28|24664.43|24584.43|24661.02|24581.02|9
1733011960000|2024-12-01 00:12:40|24664.84|24584.84|24670.47|24590.47|24670.47|24590.47|24664.31|24584.31|10
1733011970000|2024-12-01 00:12:50|24670.48|24590.48|24671.09|24591.09|24671.09|24591.09|24669.83|24589.83|9
1733011980000|2024-12-01 00:13:00|24671.84|24591.84|24675.23|24595.23|24675.23|24595.23|24671.84|24591.84|10
1733011990000|2024-12-01 00:13:10|24675.79|24595.79|24674.82|24594.82|24676.28|24596.28|24674.72|24594.72|10
1733012000000|2024-12-01 00:13:20|24674.81|24594.81|24675.83|24595.83|24675.83|24595.83|24674.81|24594.81|10
1733012010000|2024-12-01 00:13:30|24675.34|24595.34|24676.46|24596.46|24676.46|24596.46|24672.92|24592.92|9
1733012020000|2024-12-01 00:13:40|24676.7|24596.7|24674.68|24594.68|24676.7|24596.7|24674.61|24594.61|9
1733012030000|2024-12-01 00:13:50|24674.8|24594.8|24676.63|24596.63|24676.8|24596.8|24674.8|24594.8|9
1733012040000|2024-12-01 00:14:00|24676.46|24596.46|24676.18|24596.18|24676.47|24596.47|24675.4|24595.4|9
1733012050000|2024-12-01 00:14:10|24676.25|24596.25|24679.12|24599.12|24679.98|24599.98|24676.25|24596.25|10
1733012060000|2024-12-01 00:14:20|24679.11|24599.11|24679.1|24599.1|24680.76|24600.76|24678.7|24598.7|10
1733012070000|2024-12-01 00:14:30|24679.39|24599.39|24683.47|24603.47|24683.51|24603.51|24679.39|24599.39|10
1733012080000|2024-12-01 00:14:40|24683.64|24603.64|24683.39|24603.39|24684.88|24604.88|24683.02|24603.02|10
1733012090000|2024-12-01 00:14:50|24682.87|24602.87|24681.38|24601.38|24682.87|24602.87|24681.38|24601.38|10
1733012100000|2024-12-01 00:15:00|24680.01|24600.01|24674.15|24594.15|24680.01|24600.01|24674.15|24594.15|10
1733012110000|2024-12-01 00:15:10|24674.34|24594.34|24669.48|24589.48|24674.34|24594.34|24669.48|24589.48|10
1733012120000|2024-12-01 00:15:20|24669.39|24589.39|24670.61|24590.61|24670.61|24590.61|24667.41|24587.41|10
1733012130000|2024-12-01 00:15:30|24672.42|24592.42|24673.58|24593.58|24674.15|24594.15|24672.42|24592.42|10
1733012140000|2024-12-01 00:15:40|24673.8|24593.8|24678.13|24598.13|24678.14|24598.14|24673.8|24593.8|10
1733012150000|2024-12-01 00:15:50|24678.78|24598.78|24678.66|24598.66|24679.67|24599.67|24678.66|24598.66|10
1733012160000|2024-12-01 00:16:00|24678.82|24598.82|24678.65|24598.65|24678.82|24598.82|24675.52|24595.52|10
1733012170000|2024-12-01 00:16:10|24678.93|24598.93|24681.11|24601.11|24681.19|24601.19|24678.71|24598.71|10
1733012180000|2024-12-01 00:16:20|24681.05|24601.05|24674.86|24594.86|24681.05|24601.05|24674.86|24594.86|8
1733012190000|2024-12-01 00:16:30|24674.66|24594.66|24675.23|24595.23|24675.71|24595.71|24674.66|24594.66|10
1733012200000|2024-12-01 00:16:40|24675.64|24595.64|24674.13|24594.13|24676.2|24596.2|24674.13|24594.13|10
1733012210000|2024-12-01 00:16:50|24674.4|24594.4|24675.05|24595.05|24676.12|24596.12|24674.4|24594.4|10
1733012220000|2024-12-01 00:17:00|24674.71|24594.71|24670.89|24590.89|24674.71|24594.71|24670.71|24590.71|10
1733012230000|2024-12-01 00:17:10|24669.4|24589.4|24663.56|24583.56|24669.4|24589.4|24663.56|24583.56|10
1733012240000|2024-12-01 00:17:20|24662.62|24582.62|24660.26|24580.26|24662.62|24582.62|24660.26|24580.26|10
1733012250000|2024-12-01 00:17:30|24659.4|24579.4|24649.38|24569.38|24659.4|24579.4|24648.6|24568.6|10
1733012260000|2024-12-01 00:17:40|24649.01|24569.01|24657.45|24577.45|24657.45|24577.45|24649.01|24569.01|10
1733012270000|2024-12-01 00:17:50|24657.11|24577.11|24653.7|24573.7|24657.11|24577.11|24653.7|24573.7|10
1733012280000|2024-12-01 00:18:00|24653.86|24573.86|24650.04|24570.04|24654.44|24574.44|24650.04|24570.04|9
1733012290000|2024-12-01 00:18:10|24650.5|24570.5|24661.49|24581.49|24663.53|24583.53|24650.5|24570.5|10
1733012300000|2024-12-01 00:18:20|24662.76|24582.76|24660.53|24580.53|24663.12|24583.12|24660.53|24580.53|10
1733012310000|2024-12-01 00:18:30|24660.34|24580.34|24659.82|24579.82|24660.59|24580.59|24659.7|24579.7|10
1733012320000|2024-12-01 00:18:40|24660.22|24580.22|24657.51|24577.51|24660.22|24580.22|24657.51|24577.51|10
1733012330000|2024-12-01 00:18:50|24657.48|24577.48|24660.62|24580.62|24660.62|24580.62|24657.48|24577.48|10
1733012340000|2024-12-01 00:19:00|24660.63|24580.63|24667.19|24587.19|24667.19|24587.19|24660.55|24580.55|10
1733012350000|2024-12-01 00:19:10|24667.91|24587.91|24669.64|24589.64|24669.64|24589.64|24667.91|24587.91|10
1733012360000|2024-12-01 00:19:20|24669.95|24589.95|24672.75|24592.75|24672.76|24592.76|24669.95|24589.95|10
1733012370000|2024-12-01 00:19:30|24672.37|24592.37|24675.31|24595.31|24675.59|24595.59|24672.37|24592.37|10
1733012380000|2024-12-01 00:19:40|24675.92|24595.92|24678.44|24598.44|24679.03|24599.03|24675.92|24595.92|10
1733012390000|2024-12-01 00:19:50|24678.49|24598.49|24682.94|24602.94|24682.94|24602.94|24678.46|24598.46|10
1733012400000|2024-12-01 00:20:00|24683.18|24603.18|24686.1|24606.1|24686.1|24606.1|24683.1|24603.1|10
1733012410000|2024-12-01 00:20:10|24685.86|24605.86|24685|24605|24685.86|24605.86|24684.21|24604.21|10
1733012420000|2024-12-01 00:20:20|24684.2|24604.2|24682.43|24602.43|24684.2|24604.2|24682.29|24602.29|10
1733012430000|2024-12-01 00:20:30|24675.7|24595.7|24676.08|24596.08|24676.08|24596.08|24675.56|24595.56|9
1733012440000|2024-12-01 00:20:40|24676.72|24596.72|24677.05|24597.05|24677.27|24597.27|24676.72|24596.72|10
1733012450000|2024-12-01 00:20:50|24677.06|24597.06|24676.64|24596.64|24677.06|24597.06|24675.46|24595.46|10
1733012460000|2024-12-01 00:21:00|24677.2|24597.2|24677.9|24597.9|24678.27|24598.27|24677.2|24597.2|10
1733012470000|2024-12-01 00:21:10|24677.39|24597.39|24677.02|24597.02|24678.35|24598.35|24677.02|24597.02|10
1733012480000|2024-12-01 00:21:20|24676.87|24596.87|24673.4|24593.4|24676.87|24596.87|24673.4|24593.4|10
1733012490000|2024-12-01 00:21:30|24673.11|24593.11|24667.67|24587.67|24673.11|24593.11|24667.67|24587.67|10
1733012500000|2024-12-01 00:21:40|24667.47|24587.47|24666.23|24586.23|24668.61|24588.61|24666.23|24586.23|10
1733012510000|2024-12-01 00:21:50|24665.81|24585.81|24664.42|24584.42|24666.07|24586.07|24664.42|24584.42|9
1733012520000|2024-12-01 00:22:00|24664.31|24584.31|24657.38|24577.38|24664.31|24584.31|24657.38|24577.38|10
1733012530000|2024-12-01 00:22:10|24655.13|24575.13|24650.39|24570.39|24655.13|24575.13|24650.39|24570.39|10
1733012540000|2024-12-01 00:22:20|24650.03|24570.03|24652.68|24572.68|24652.68|24572.68|24647.09|24567.09|10
1733012550000|2024-12-01 00:22:30|24652.49|24572.49|24650.89|24570.89|24652.49|24572.49|24650.22|24570.22|9
1733012560000|2024-12-01 00:22:40|24651.03|24571.03|24668.38|24588.38|24668.38|24588.38|24651.03|24571.03|10
1733012570000|2024-12-01 00:22:50|24669.25|24589.25|24671.67|24591.67|24671.83|24591.83|24669.25|24589.25|10
1733012580000|2024-12-01 00:23:00|24671.06|24591.06|24668.64|24588.64|24671.06|24591.06|24668.14|24588.14|10
1733012590000|2024-12-01 00:23:10|24668.39|24588.39|24667.85|24587.85|24668.39|24588.39|24667.78|24587.78|10
1733012600000|2024-12-01 00:23:20|24666.97|24586.97|24665.19|24585.19|24666.97|24586.97|24664.68|24584.68|10
1733012610000|2024-12-01 00:23:30|24665.2|24585.2|24656.94|24576.94|24665.81|24585.81|24656.94|24576.94|10
1733012620000|2024-12-01 00:23:40|24657.81|24577.81|24658.04|24578.04|24658.94|24578.94|24657.81|24577.81|10
1733012630000|2024-12-01 00:23:50|24658.21|24578.21|24658.43|24578.43|24658.66|24578.66|24657.04|24577.04|9
1733012640000|2024-12-01 00:24:00|24659.45|24579.45|24666.01|24586.01|24666.14|24586.14|24658.85|24578.85|10
1733012650000|2024-12-01 00:24:10|24666.08|24586.08|24667.25|24587.25|24667.41|24587.41|24665.93|24585.93|10
1733012660000|2024-12-01 00:24:20|24667.28|24587.28|24668.8|24588.8|24668.82|24588.82|24667.14|24587.14|10
1733012670000|2024-12-01 00:24:30|24668.28|24588.28|24666.2|24586.2|24668.33|24588.33|24666.2|24586.2|9
1733012680000|2024-12-01 00:24:40|24666.46|24586.46|24668.26|24588.26|24668.26|24588.26|24666.46|24586.46|10
1733012690000|2024-12-01 00:24:50|24668.64|24588.64|24673.6|24593.6|24673.6|24593.6|24668.64|24588.64|9
1733012700000|2024-12-01 00:25:00|24674.21|24594.21|24676.18|24596.18|24676.18|24596.18|24674.21|24594.21|9
1733012710000|2024-12-01 00:25:10|24675.93|24595.93|24677.7|24597.7|24677.7|24597.7|24675.5|24595.5|10
1733012720000|2024-12-01 00:25:20|24677.88|24597.88|24683.21|24603.21|24683.21|24603.21|24677.88|24597.88|10
1733012730000|2024-12-01 00:25:30|24683.29|24603.29|24690.42|24610.42|24690.42|24610.42|24683.29|24603.29|10
1733012740000|2024-12-01 00:25:40|24690.49|24610.49|24690.96|24610.96|24690.96|24610.96|24689.87|24609.87|10
1733012750000|2024-12-01 00:25:50|24689.56|24609.56|24690.11|24610.11|24690.19|24610.19|24689.35|24609.35|10
1733012760000|2024-12-01 00:26:00|24690.95|24610.95|24691.16|24611.16|24693.42|24613.42|24690.95|24610.95|10
1733012770000|2024-12-01 00:26:10|24690.4|24610.4|24685.42|24605.42|24690.4|24610.4|24685.42|24605.42|10
1733012780000|2024-12-01 00:26:20|24685.04|24605.04|24687.52|24607.52|24687.52|24607.52|24685.04|24605.04|10
1733012790000|2024-12-01 00:26:30|24687.08|24607.08|24687.11|24607.11|24687.46|24607.46|24685.45|24605.45|10
1733012800000|2024-12-01 00:26:40|24687.21|24607.21|24683.96|24603.96|24687.31|24607.31|24683.96|24603.96|10
1733012810000|2024-12-01 00:26:50|24684.07|24604.07|24680.12|24600.12|24684.07|24604.07|24680.12|24600.12|9
1733012820000|2024-12-01 00:27:00|24678.82|24598.82|24676.77|24596.77|24678.82|24598.82|24676.77|24596.77|9
1733012830000|2024-12-01 00:27:10|24676.19|24596.19|24672.51|24592.51|24676.19|24596.19|24672.3|24592.3|10
1733012840000|2024-12-01 00:27:20|24672.53|24592.53|24676.56|24596.56|24676.56|24596.56|24672.53|24592.53|9
1733012850000|2024-12-01 00:27:30|24677.11|24597.11|24681.82|24601.82|24681.82|24601.82|24677.01|24597.01|10
1733012860000|2024-12-01 00:27:40|24683.52|24603.52|24689.17|24609.17|24689.17|24609.17|24683.52|24603.52|10
1733012870000|2024-12-01 00:27:50|24689.9|24609.9|24691.42|24611.42|24691.42|24611.42|24689.9|24609.9|10
1733012880000|2024-12-01 00:28:00|24690.45|24610.45|24689.92|24609.92|24690.45|24610.45|24689.56|24609.56|10
1733012890000|2024-12-01 00:28:10|24689.6|24609.6|24690.81|24610.81|24690.81|24610.81|24688.47|24608.47|10
1733012900000|2024-12-01 00:28:20|24691.11|24611.11|24694.42|24614.42|24694.42|24614.42|24691.1|24611.1|10
1733012910000|2024-12-01 00:28:30|24695.29|24615.29|24694.43|24614.43|24695.52|24615.52|24694.43|24614.43|9
1733012920000|2024-12-01 00:28:40|24694.55|24614.55|24694.69|24614.69|24694.91|24614.91|24693.09|24613.09|10
1733012930000|2024-12-01 00:28:50|24694.96|24614.96|24700.22|24620.22|24700.24|24620.24|24694.96|24614.96|10
1733012940000|2024-12-01 00:29:00|24700.09|24620.09|24698.19|24618.19|24700.17|24620.17|24698.19|24618.19|8
1733012950000|2024-12-01 00:29:10|24698.17|24618.17|24696.21|24616.21|24698.71|24618.71|24696.21|24616.21|10
1733012960000|2024-12-01 00:29:20|24696.19|24616.19|24694.7|24614.7|24696.19|24616.19|24694.7|24614.7|10
1733012970000|2024-12-01 00:29:30|24694.75|24614.75|24695.36|24615.36|24695.69|24615.69|24694.75|24614.75|9
1733012980000|2024-12-01 00:29:40|24694.3|24614.3|24694.57|24614.57|24694.65|24614.65|24694.2|24614.2|8
1733012990000|2024-12-01 00:29:50|24694.58|24614.58|24693.38|24613.38|24694.58|24614.58|24693.23|24613.23|9
1733013000000|2024-12-01 00:30:00|24693.48|24613.48|24683.19|24603.19|24694.22|24614.22|24683.19|24603.19|9
1733013010000|2024-12-01 00:30:10|24683.14|24603.14|24683.94|24603.94|24683.94|24603.94|24683.1|24603.1|10
1733013020000|2024-12-01 00:30:20|24683.78|24603.78|24687.53|24607.53|24687.53|24607.53|24683.78|24603.78|10
1733013030000|2024-12-01 00:30:30|24688.72|24608.72|24690.73|24610.73|24690.73|24610.73|24688.72|24608.72|10
1733013040000|2024-12-01 00:30:40|24690.3|24610.3|24694.21|24614.21|24694.21|24614.21|24690.3|24610.3|10
1733013050000|2024-12-01 00:30:50|24693.62|24613.62|24692.82|24612.82|24693.62|24613.62|24692.82|24612.82|10
1733013060000|2024-12-01 00:31:00|24692.77|24612.77|24688.48|24608.48|24692.77|24612.77|24688.48|24608.48|9
1733013070000|2024-12-01 00:31:10|24687.52|24607.52|24689.22|24609.22|24689.22|24609.22|24687.52|24607.52|10
1733013080000|2024-12-01 00:31:20|24689.33|24609.33|24692.82|24612.82|24692.82|24612.82|24689.33|24609.33|10
1733013090000|2024-12-01 00:31:30|24693.43|24613.43|24694.72|24614.72|24695.59|24615.59|24693.43|24613.43|10
1733013100000|2024-12-01 00:31:40|24694.09|24614.09|24694.4|24614.4|24694.53|24614.53|24692.91|24612.91|10
1733013110000|2024-12-01 00:31:50|24694.32|24614.32|24693.9|24613.9|24694.74|24614.74|24693.9|24613.9|10
1733013120000|2024-12-01 00:32:00|24693.86|24613.86|24691.7|24611.7|24693.86|24613.86|24691.54|24611.54|10
1733013130000|2024-12-01 00:32:10|24690.96|24610.96|24694.1|24614.1|24694.1|24614.1|24690.96|24610.96|10
1733013140000|2024-12-01 00:32:20|24694.17|24614.17|24700.1|24620.1|24700.1|24620.1|24694.01|24614.01|10
1733013150000|2024-12-01 00:32:30|24701.14|24621.14|24703.71|24623.71|24703.71|24623.71|24701.14|24621.14|10
1733013160000|2024-12-01 00:32:40|24703.84|24623.84|24705.96|24625.96|24705.96|24625.96|24703.84|24623.84|9
1733013170000|2024-12-01 00:32:50|24706.01|24626.01|24708.15|24628.15|24708.15|24628.15|24705.63|24625.63|10
1733013180000|2024-12-01 00:33:00|24707.08|24627.08|24707.01|24627.01|24708.13|24628.13|24706.45|24626.45|10
1733013190000|2024-12-01 00:33:10|24707.68|24627.68|24709.39|24629.39|24709.39|24629.39|24707.4|24627.4|10
1733013200000|2024-12-01 00:33:20|24709.25|24629.25|24711.36|24631.36|24711.36|24631.36|24708.89|24628.89|10
1733013210000|2024-12-01 00:33:30|24711.9|24631.9|24724.84|24644.84|24724.84|24644.84|24711.9|24631.9|10
1733013220000|2024-12-01 00:33:40|24724.74|24644.74|24724.46|24644.46|24726|24646|24724.46|24644.46|10
1733013230000|2024-12-01 00:33:50|24723.7|24643.7|24726.23|24646.23|24726.93|24646.93|24722.65|24642.65|10
1733013240000|2024-12-01 00:34:00|24726.49|24646.49|24729.82|24649.82|24729.93|24649.93|24726.23|24646.23|10
1733013250000|2024-12-01 00:34:10|24729.94|24649.94|24726.73|24646.73|24729.94|24649.94|24726.68|24646.68|10
1733013260000|2024-12-01 00:34:20|24726.58|24646.58|24723.53|24643.53|24726.58|24646.58|24723.53|24643.53|10
1733013270000|2024-12-01 00:34:30|24723.51|24643.51|24726.83|24646.83|24726.83|24646.83|24723.51|24643.51|10
1733013280000|2024-12-01 00:34:40|24727.59|24647.59|24727.55|24647.55|24728.27|24648.27|24726.28|24646.28|10
1733013290000|2024-12-01 00:34:50|24727.65|24647.65|24726.99|24646.99|24727.84|24647.84|24726.48|24646.48|10
1733013300000|2024-12-01 00:35:00|24726.91|24646.91|24722.75|24642.75|24726.91|24646.91|24722.75|24642.75|10
1733013310000|2024-12-01 00:35:10|24723.01|24643.01|24721.7|24641.7|24724.55|24644.55|24721.7|24641.7|10
1733013320000|2024-12-01 00:35:20|24721.62|24641.62|24727.09|24647.09|24727.09|24647.09|24721.62|24641.62|10
1733013330000|2024-12-01 00:35:30|24727.33|24647.33|24733.26|24653.26|24733.26|24653.26|24727.12|24647.12|10
1733013340000|2024-12-01 00:35:40|24733.69|24653.69|24734.26|24654.26|24734.85|24654.85|24733.69|24653.69|10
1733013350000|2024-12-01 00:35:50|24734.23|24654.23|24736.05|24656.05|24736.05|24656.05|24734.23|24654.23|9
1733013360000|2024-12-01 00:36:00|24735.53|24655.53|24732.39|24652.39|24735.53|24655.53|24732.39|24652.39|10
1733013370000|2024-12-01 00:36:10|24733.47|24653.47|24734.59|24654.59|24734.59|24654.59|24731.9|24651.9|10
1733013380000|2024-12-01 00:36:20|24734.52|24654.52|24733.58|24653.58|24735.92|24655.92|24733.58|24653.58|10
1733013390000|2024-12-01 00:36:30|24734.36|24654.36|24731.48|24651.48|24734.36|24654.36|24730.68|24650.68|10
1733013400000|2024-12-01 00:36:40|24731.57|24651.57|24733.55|24653.55|24733.77|24653.77|24731.37|24651.37|10
1733013410000|2024-12-01 00:36:50|24733.47|24653.47|24729.11|24649.11|24733.47|24653.47|24729.11|24649.11|10
1733013420000|2024-12-01 00:37:00|24729.6|24649.6|24726.15|24646.15|24729.6|24649.6|24726.15|24646.15|10
1733013430000|2024-12-01 00:37:10|24727.28|24647.28|24730.14|24650.14|24730.14|24650.14|24727.28|24647.28|10
1733013440000|2024-12-01 00:37:20|24730.31|24650.31|24725.56|24645.56|24730.44|24650.44|24725.35|24645.35|10
1733013450000|2024-12-01 00:37:30|24725.33|24645.33|24716.76|24636.76|24725.86|24645.86|24716.76|24636.76|10
1733013460000|2024-12-01 00:37:40|24715.73|24635.73|24711.63|24631.63|24715.93|24635.93|24711.63|24631.63|10
1733013470000|2024-12-01 00:37:50|24711.08|24631.08|24706.74|24626.74|24711.08|24631.08|24706.72|24626.72|10
1733013480000|2024-12-01 00:38:00|24707.51|24627.51|24710.02|24630.02|24710.02|24630.02|24707.51|24627.51|10
1733013490000|2024-12-01 00:38:10|24709.85|24629.85|24708.21|24628.21|24711.07|24631.07|24707.79|24627.79|10
1733013500000|2024-12-01 00:38:20|24708.98|24628.98|24709.41|24629.41|24710.2|24630.2|24708.21|24628.21|10
1733013510000|2024-12-01 00:38:30|24709.1|24629.1|24699.33|24619.33|24709.1|24629.1|24699.27|24619.27|10
1733013520000|2024-12-01 00:38:40|24698.53|24618.53|24696.01|24616.01|24699.18|24619.18|24695.59|24615.59|10
1733013530000|2024-12-01 00:38:50|24695.79|24615.79|24698.19|24618.19|24698.19|24618.19|24695.79|24615.79|10
1733013540000|2024-12-01 00:39:00|24698.15|24618.15|24698.86|24618.86|24699.68|24619.68|24697.93|24617.93|10
1733013550000|2024-12-01 00:39:10|24699.09|24619.09|24704.12|24624.12|24704.12|24624.12|24699.09|24619.09|10
1733013560000|2024-12-01 00:39:20|24705.11|24625.11|24709.22|24629.22|24709.22|24629.22|24705.11|24625.11|9
1733013570000|2024-12-01 00:39:30|24709.67|24629.67|24706.03|24626.03|24710.1|24630.1|24706.03|24626.03|10
1733013580000|2024-12-01 00:39:40|24704.99|24624.99|24704.76|24624.76|24705.91|24625.91|24704.32|24624.32|9
1733013590000|2024-12-01 00:39:50|24704.93|24624.93|24704.92|24624.92|24705.29|24625.29|24703.61|24623.61|10
1733013600000|2024-12-01 00:40:00|24705.94|24625.94|24707.52|24627.52|24707.58|24627.58|24705.73|24625.73|10
1733013610000|2024-12-01 00:40:10|24707.49|24627.49|24707.36|24627.36|24710.38|24630.38|24707.36|24627.36|8
1733013620000|2024-12-01 00:40:20|24705.85|24625.85|24704.45|24624.45|24705.85|24625.85|24703.7|24623.7|10
1733013630000|2024-12-01 00:40:30|24704.37|24624.37|24698.3|24618.3|24704.4|24624.4|24698.3|24618.3|10
1733013640000|2024-12-01 00:40:40|24696.69|24616.69|24694.67|24614.67|24696.69|24616.69|24693.08|24613.08|10
1733013650000|2024-12-01 00:40:50|24695.27|24615.27|24698.17|24618.17|24698.17|24618.17|24695.27|24615.27|10
1733013660000|2024-12-01 00:41:00|24698.32|24618.32|24680.63|24600.63|24699.99|24619.99|24680.63|24600.63|10
1733013670000|2024-12-01 00:41:10|24680.79|24600.79|24682.94|24602.94|24682.94|24602.94|24679.65|24599.65|10
1733013680000|2024-12-01 00:41:20|24682.4|24602.4|24680.31|24600.31|24684.2|24604.2|24680.11|24600.11|10
1733013690000|2024-12-01 00:41:30|24680.09|24600.09|24675.19|24595.19|24680.17|24600.17|24675.19|24595.19|10
1733013700000|2024-12-01 00:41:40|24673.53|24593.53|24660.25|24580.25|24673.53|24593.53|24660.25|24580.25|10
1733013710000|2024-12-01 00:41:50|24659.08|24579.08|24659.12|24579.12|24661.1|24581.1|24655.91|24575.91|10
1733013720000|2024-12-01 00:42:00|24658.72|24578.72|24649.55|24569.55|24658.72|24578.72|24649.55|24569.55|10
1733013730000|2024-12-01 00:42:10|24647.07|24567.07|24645.56|24565.56|24647.1|24567.1|24645.12|24565.12|10
1733013740000|2024-12-01 00:42:20|24644.58|24564.58|24647.5|24567.5|24647.5|24567.5|24644.47|24564.47|10
1733013750000|2024-12-01 00:42:30|24648.15|24568.15|24646.51|24566.51|24648.98|24568.98|24645.82|24565.82|10
1733013760000|2024-12-01 00:42:40|24645|24565|24645.94|24565.94|24646.18|24566.18|24644.26|24564.26|10
1733013770000|2024-12-01 00:42:50|24646.02|24566.02|24649.37|24569.37|24649.37|24569.37|24646.02|24566.02|10
1733013780000|2024-12-01 00:43:00|24649.49|24569.49|24637.81|24557.81|24649.49|24569.49|24637.81|24557.81|10
1733013790000|2024-12-01 00:43:10|24637.22|24557.22|24636.37|24556.37|24637.99|24557.99|24636.37|24556.37|10
1733013800000|2024-12-01 00:43:20|24636.26|24556.26|24627.92|24547.92|24636.26|24556.26|24627.92|24547.92|10
1733013810000|2024-12-01 00:43:30|24626.55|24546.55|24628.56|24548.56|24628.9|24548.9|24625.88|24545.88|10
1733013820000|2024-12-01 00:43:40|24627.4|24547.4|24630.28|24550.28|24631.92|24551.92|24627.4|24547.4|10
1733013830000|2024-12-01 00:43:50|24630.23|24550.23|24627.93|24547.93|24630.43|24550.43|24627.89|24547.89|10
1733013840000|2024-12-01 00:44:00|24627.47|24547.47|24609.44|24529.44|24627.47|24547.47|24609.44|24529.44|10
1733013850000|2024-12-01 00:44:10|24605.18|24525.18|24595.44|24515.44|24605.18|24525.18|24595.08|24515.08|10
1733013860000|2024-12-01 00:44:20|24595.27|24515.27|24593.1|24513.1|24595.27|24515.27|24592.99|24512.99|10
1733013870000|2024-12-01 00:44:30|24591.81|24511.81|24589.87|24509.87|24591.81|24511.81|24588.76|24508.76|10
1733013880000|2024-12-01 00:44:40|24590.88|24510.88|24592.04|24512.04|24592.92|24512.92|24590.88|24510.88|10
1733013890000|2024-12-01 00:44:50|24592.39|24512.39|24597.99|24517.99|24597.99|24517.99|24592.39|24512.39|10
1733013900000|2024-12-01 00:45:00|24602.43|24522.43|24607.48|24527.48|24607.48|24527.48|24602.15|24522.15|10
1733013910000|2024-12-01 00:45:10|24608.6|24528.6|24607.7|24527.7|24608.6|24528.6|24606.67|24526.67|9
1733013920000|2024-12-01 00:45:20|24606.97|24526.97|24608.41|24528.41|24608.41|24528.41|24606.67|24526.67|10
1733013930000|2024-12-01 00:45:30|24608.94|24528.94|24614.09|24534.09|24614.09|24534.09|24608.35|24528.35|10
1733013940000|2024-12-01 00:45:40|24616.48|24536.48|24620.02|24540.02|24620.02|24540.02|24616.48|24536.48|10
1733013950000|2024-12-01 00:45:50|24622.23|24542.23|24632.73|24552.73|24632.73|24552.73|24622.23|24542.23|10
1733013960000|2024-12-01 00:46:00|24634.15|24554.15|24637.6|24557.6|24637.91|24557.91|24633|24553|10
1733013970000|2024-12-01 00:46:10|24636.36|24556.36|24643.71|24563.71|24643.71|24563.71|24636.1|24556.1|10
1733013980000|2024-12-01 00:46:20|24643|24563|24648.19|24568.19|24648.51|24568.51|24642.88|24562.88|10
1733013990000|2024-12-01 00:46:30|24649.77|24569.77|24650.39|24570.39|24650.62|24570.62|24648.74|24568.74|10
1733014000000|2024-12-01 00:46:40|24650.36|24570.36|24648.87|24568.87|24650.94|24570.94|24648.81|24568.81|10
1733014010000|2024-12-01 00:46:50|24648.94|24568.94|24643.97|24563.97|24648.94|24568.94|24643.97|24563.97|10
1733014020000|2024-12-01 00:47:00|24641.21|24561.21|24643.66|24563.66|24643.81|24563.81|24640.22|24560.22|10
1733014030000|2024-12-01 00:47:10|24643.7|24563.7|24643.91|24563.91|24643.96|24563.96|24641.44|24561.44|10
1733014040000|2024-12-01 00:47:20|24644.35|24564.35|24648.25|24568.25|24648.83|24568.83|24644.02|24564.02|10
1733014050000|2024-12-01 00:47:30|24647.95|24567.95|24639.75|24559.75|24648.23|24568.23|24639.25|24559.25|10
1733014060000|2024-12-01 00:47:40|24640.52|24560.52|24645.68|24565.68|24646.29|24566.29|24640.52|24560.52|10
1733014070000|2024-12-01 00:47:50|24645.18|24565.18|24636.07|24556.07|24645.18|24565.18|24636.07|24556.07|10
1733014080000|2024-12-01 00:48:00|24634.89|24554.89|24634.52|24554.52|24634.89|24554.89|24631.25|24551.25|9
1733014090000|2024-12-01 00:48:10|24635.03|24555.03|24646.36|24566.36|24646.36|24566.36|24635.03|24555.03|10
1733014100000|2024-12-01 00:48:20|24645.98|24565.98|24633.18|24553.18|24645.98|24565.98|24633.18|24553.18|9
1733014110000|2024-12-01 00:48:30|24632.38|24552.38|24600.49|24520.49|24632.38|24552.38|24600.49|24520.49|10
1733014120000|2024-12-01 00:48:40|24600.22|24520.22|24603.96|24523.96|24603.96|24523.96|24599.87|24519.87|10
1733014130000|2024-12-01 00:48:50|24605.67|24525.67|24614.06|24534.06|24614.06|24534.06|24605.67|24525.67|10
1733014140000|2024-12-01 00:49:00|24613.8|24533.8|24618.85|24538.85|24618.87|24538.87|24613.3|24533.3|10
1733014150000|2024-12-01 00:49:10|24618.54|24538.54|24608.37|24528.37|24618.54|24538.54|24608.37|24528.37|10
1733014160000|2024-12-01 00:49:20|24608.97|24528.97|24610.36|24530.36|24611.35|24531.35|24608.97|24528.97|9
1733014170000|2024-12-01 00:49:30|24608.5|24528.5|24617.82|24537.82|24617.82|24537.82|24608.5|24528.5|10
1733014180000|2024-12-01 00:49:40|24618.06|24538.06|24624.24|24544.24|24624.24|24544.24|24618.06|24538.06|10
1733014190000|2024-12-01 00:49:50|24625.29|24545.29|24633.66|24553.66|24634.94|24554.94|24625.29|24545.29|10
1733014200000|2024-12-01 00:50:00|24633.56|24553.56|24633.92|24553.92|24634.46|24554.46|24633.1|24553.1|10
1733014210000|2024-12-01 00:50:10|24634.81|24554.81|24630.34|24550.34|24634.81|24554.81|24628.6|24548.6|10
1733014220000|2024-12-01 00:50:20|24631.7|24551.7|24625.55|24545.55|24631.7|24551.7|24625.26|24545.26|10
1733014230000|2024-12-01 00:50:30|24626.28|24546.28|24621.77|24541.77|24626.76|24546.76|24621.77|24541.77|10
1733014240000|2024-12-01 00:50:40|24621.6|24541.6|24623.88|24543.88|24624.57|24544.57|24620.04|24540.04|10
1733014250000|2024-12-01 00:50:50|24625.35|24545.35|24625.64|24545.64|24626.01|24546.01|24624.99|24544.99|10
1733014260000|2024-12-01 00:51:00|24625.92|24545.92|24625.02|24545.02|24628.05|24548.05|24623.59|24543.59|10
1733014270000|2024-12-01 00:51:10|24625.97|24545.97|24631.64|24551.64|24631.64|24551.64|24624.41|24544.41|10
1733014280000|2024-12-01 00:51:20|24631.39|24551.39|24632.54|24552.54|24632.54|24552.54|24630|24550|10
1733014290000|2024-12-01 00:51:30|24631.36|24551.36|24629.67|24549.67|24631.83|24551.83|24628.27|24548.27|10
1733014300000|2024-12-01 00:51:40|24629.72|24549.72|24627.71|24547.71|24629.72|24549.72|24627.71|24547.71|10
1733014310000|2024-12-01 00:51:50|24626.66|24546.66|24621.6|24541.6|24626.66|24546.66|24620.08|24540.08|10
1733014320000|2024-12-01 00:52:00|24619.4|24539.4|24602.93|24522.93|24619.4|24539.4|24602.93|24522.93|10
1733014330000|2024-12-01 00:52:10|24600.46|24520.46|24586.25|24506.25|24600.46|24520.46|24586.25|24506.25|10
1733014340000|2024-12-01 00:52:20|24583.39|24503.39|24583.86|24503.86|24585.78|24505.78|24581.41|24501.41|10
1733014350000|2024-12-01 00:52:30|24582.94|24502.94|24583.7|24503.7|24584.34|24504.34|24582.3|24502.3|10
1733014360000|2024-12-01 00:52:40|24583.57|24503.57|24586.59|24506.59|24586.59|24506.59|24583.57|24503.57|10
1733014370000|2024-12-01 00:52:50|24587.7|24507.7|24596.85|24516.85|24596.9|24516.9|24587.7|24507.7|10
1733014380000|2024-12-01 00:53:00|24595.71|24515.71|24597.25|24517.25|24597.25|24517.25|24594.85|24514.85|10
1733014390000|2024-12-01 00:53:10|24597.79|24517.79|24598.19|24518.19|24598.63|24518.63|24596.34|24516.34|10
1733014400000|2024-12-01 00:53:20|24599.05|24519.05|24602.58|24522.58|24602.58|24522.58|24595.8|24515.8|10
1733014410000|2024-12-01 00:53:30|24603.94|24523.94|24616.08|24536.08|24616.08|24536.08|24603.54|24523.54|10
1733014420000|2024-12-01 00:53:40|24616.1|24536.1|24614.5|24534.5|24616.48|24536.48|24614.5|24534.5|10
1733014430000|2024-12-01 00:53:50|24614.17|24534.17|24613.46|24533.46|24614.69|24534.69|24612.32|24532.32|10
1733014440000|2024-12-01 00:54:00|24613.41|24533.41|24614.41|24534.41|24615.7|24535.7|24612.99|24532.99|10
1733014450000|2024-12-01 00:54:10|24616.13|24536.13|24611.49|24531.49|24616.63|24536.63|24611.13|24531.13|10
1733014460000|2024-12-01 00:54:20|24612.1|24532.1|24613.01|24533.01|24614.25|24534.25|24612.1|24532.1|10
1733014470000|2024-12-01 00:54:30|24613.18|24533.18|24615.19|24535.19|24615.28|24535.28|24612.7|24532.7|10
1733014480000|2024-12-01 00:54:40|24616|24536|24618.43|24538.43|24618.43|24538.43|24615.17|24535.17|10
1733014490000|2024-12-01 00:54:50|24618.26|24538.26|24619.03|24539.03|24619.75|24539.75|24617.9|24537.9|10
1733014500000|2024-12-01 00:55:00|24619.09|24539.09|24621.18|24541.18|24621.18|24541.18|24618.35|24538.35|10
1733014510000|2024-12-01 00:55:10|24620.95|24540.95|24611.83|24531.83|24620.95|24540.95|24611.83|24531.83|10
1733014520000|2024-12-01 00:55:20|24611.55|24531.55|24607.12|24527.12|24611.55|24531.55|24607.12|24527.12|10
1733014530000|2024-12-01 00:55:30|24607.1|24527.1|24608.89|24528.89|24610.21|24530.21|24606.89|24526.89|10
1733014540000|2024-12-01 00:55:40|24609.94|24529.94|24607.77|24527.77|24610.88|24530.88|24607.77|24527.77|10
1733014550000|2024-12-01 00:55:50|24606.53|24526.53|24601.96|24521.96|24606.53|24526.53|24601.96|24521.96|10
1733014560000|2024-12-01 00:56:00|24602.36|24522.36|24608.08|24528.08|24608.08|24528.08|24602.36|24522.36|10
1733014570000|2024-12-01 00:56:10|24608.39|24528.39|24613.91|24533.91|24614.04|24534.04|24607.75|24527.75|10
1733014580000|2024-12-01 00:56:20|24616.34|24536.34|24617.11|24537.11|24617.11|24537.11|24614.17|24534.17|10
1733014590000|2024-12-01 00:56:30|24617.15|24537.15|24615.25|24535.25|24617.15|24537.15|24613.94|24533.94|10
1733014600000|2024-12-01 00:56:40|24614.72|24534.72|24613.97|24533.97|24614.72|24534.72|24613.71|24533.71|10
1733014610000|2024-12-01 00:56:50|24614.23|24534.23|24607.8|24527.8|24614.23|24534.23|24607.78|24527.78|10
1733014620000|2024-12-01 00:57:00|24608.45|24528.45|24602.42|24522.42|24608.45|24528.45|24602.42|24522.42|10
1733014630000|2024-12-01 00:57:10|24600.89|24520.89|24589.88|24509.88|24600.89|24520.89|24589.88|24509.88|10
1733014640000|2024-12-01 00:57:20|24589.56|24509.56|24593.6|24513.6|24593.6|24513.6|24589.56|24509.56|10
1733014650000|2024-12-01 00:57:30|24593.67|24513.67|24596.85|24516.85|24597|24517|24593.67|24513.67|10
1733014660000|2024-12-01 00:57:40|24595.61|24515.61|24591.75|24511.75|24595.61|24515.61|24591.15|24511.15|10
1733014670000|2024-12-01 00:57:50|24592.14|24512.14|24588.86|24508.86|24592.47|24512.47|24588.61|24508.61|10
1733014680000|2024-12-01 00:58:00|24588.64|24508.64|24589.07|24509.07|24589.26|24509.26|24587.66|24507.66|10
1733014690000|2024-12-01 00:58:10|24587.63|24507.63|24583.09|24503.09|24591.54|24511.54|24583.09|24503.09|10
1733014700000|2024-12-01 00:58:20|24581.99|24501.99|24576.97|24496.97|24581.99|24501.99|24576.97|24496.97|10
1733014710000|2024-12-01 00:58:30|24576.88|24496.88|24572.19|24492.19|24576.88|24496.88|24572.19|24492.19|10
1733014720000|2024-12-01 00:58:40|24567.48|24487.48|24563.86|24483.86|24567.48|24487.48|24563.86|24483.86|10
1733014730000|2024-12-01 00:58:50|24563.4|24483.4|24560.99|24480.99|24564.94|24484.94|24560.99|24480.99|10
1733014740000|2024-12-01 00:59:00|24560.62|24480.62|24556.87|24476.87|24560.62|24480.62|24554.6|24474.6|10
1733014750000|2024-12-01 00:59:10|24557.19|24477.19|24552.76|24472.76|24557.19|24477.19|24550.92|24470.92|10
1733014760000|2024-12-01 00:59:20|24553.01|24473.01|24557.86|24477.86|24560.8|24480.8|24553.01|24473.01|10
1733014770000|2024-12-01 00:59:30|24557.23|24477.23|24554.43|24474.43|24558.57|24478.57|24554.43|24474.43|10
1733014780000|2024-12-01 00:59:40|24553.7|24473.7|24552.9|24472.9|24556.28|24476.28|24552.49|24472.49|9
1733014790000|2024-12-01 00:59:50|24553.56|24473.56|24554.23|24474.23|24554.23|24474.23|24552.65|24472.65|10
1733014800000|2024-12-01 01:00:00|24554.79|24474.79|24551.72|24471.72|24555.02|24475.02|24550.88|24470.88|10
1733014810000|2024-12-01 01:00:10|24551.88|24471.88|24555.74|24475.74|24555.74|24475.74|24550.56|24470.56|10
1733014820000|2024-12-01 01:00:20|24563.16|24483.16|24562.08|24482.08|24567.18|24487.18|24562.08|24482.08|10
1733014830000|2024-12-01 01:00:30|24559.74|24479.74|24547|24467|24559.74|24479.74|24546|24466|10
1733014840000|2024-12-01 01:00:40|24546.84|24466.84|24556.02|24476.02|24556.02|24476.02|24546.81|24466.81|10
1733014850000|2024-12-01 01:00:50|24556.59|24476.59|24561.42|24481.42|24561.61|24481.61|24556.59|24476.59|9
1733014860000|2024-12-01 01:01:00|24560.99|24480.99|24562.21|24482.21|24564.34|24484.34|24559.26|24479.26|10
1733014870000|2024-12-01 01:01:10|24558.96|24478.96|24559.33|24479.33|24559.55|24479.55|24557.5|24477.5|10
1733014880000|2024-12-01 01:01:20|24558.89|24478.89|24558.81|24478.81|24560.66|24480.66|24557.98|24477.98|10
1733014890000|2024-12-01 01:01:30|24558.88|24478.88|24562.37|24482.37|24562.38|24482.38|24558.88|24478.88|10
1733014900000|2024-12-01 01:01:40|24561.97|24481.97|24565.44|24485.44|24566.24|24486.24|24561.43|24481.43|10
1733014910000|2024-12-01 01:01:50|24567.95|24487.95|24571.4|24491.4|24571.4|24491.4|24567.95|24487.95|9
1733014920000|2024-12-01 01:02:00|24572.84|24492.84|24579.05|24499.05|24579.05|24499.05|24572.84|24492.84|10
1733014930000|2024-12-01 01:02:10|24578.77|24498.77|24578.19|24498.19|24580.03|24500.03|24578.19|24498.19|10
1733014940000|2024-12-01 01:02:20|24578.71|24498.71|24585.65|24505.65|24585.65|24505.65|24578.28|24498.28|10
1733014950000|2024-12-01 01:02:30|24584.68|24504.68|24586.02|24506.02|24588.96|24508.96|24584.64|24504.64|10
1733014960000|2024-12-01 01:02:40|24585.22|24505.22|24578|24498|24585.22|24505.22|24577.44|24497.44|10
1733014970000|2024-12-01 01:02:50|24577.64|24497.64|24580.15|24500.15|24580.15|24500.15|24577.5|24497.5|10
1733014980000|2024-12-01 01:03:00|24580.08|24500.08|24584.68|24504.68|24585.74|24505.74|24580.08|24500.08|10
1733014990000|2024-12-01 01:03:10|24584.04|24504.04|24583.31|24503.31|24584.04|24504.04|24576.95|24496.95|10
1733015000000|2024-12-01 01:03:20|24583.16|24503.16|24585.38|24505.38|24585.38|24505.38|24582.06|24502.06|10
1733015010000|2024-12-01 01:03:30|24584.62|24504.62|24586.85|24506.85|24588.25|24508.25|24584.42|24504.42|10
1733015020000|2024-12-01 01:03:40|24586.67|24506.67|24581.29|24501.29|24586.67|24506.67|24581.29|24501.29|10
1733015030000|2024-12-01 01:03:50|24582.07|24502.07|24583.63|24503.63|24583.88|24503.88|24582.07|24502.07|10
1733015040000|2024-12-01 01:04:00|24584.56|24504.56|24578.6|24498.6|24584.56|24504.56|24578.6|24498.6|10
1733015050000|2024-12-01 01:04:10|24578.81|24498.81|24557.32|24477.32|24578.81|24498.81|24557.32|24477.32|10
1733015060000|2024-12-01 01:04:20|24554.36|24474.36|24545.13|24465.13|24554.36|24474.36|24545.13|24465.13|10
1733015070000|2024-12-01 01:04:30|24543.08|24463.08|24525.72|24445.72|24543.08|24463.08|24525.72|24445.72|10
1733015080000|2024-12-01 01:04:40|24523.63|24443.63|24515.22|24435.22|24523.63|24443.63|24515.22|24435.22|10
1733015090000|2024-12-01 01:04:50|24514.78|24434.78|24518.03|24438.03|24518.03|24438.03|24514.64|24434.64|10
1733015100000|2024-12-01 01:05:00|24519.7|24439.7|24521.86|24441.86|24521.86|24441.86|24519.28|24439.28|10
1733015110000|2024-12-01 01:05:10|24521.44|24441.44|24517.73|24437.73|24522.4|24442.4|24517.62|24437.62|10
1733015120000|2024-12-01 01:05:20|24517.56|24437.56|24521.57|24441.57|24521.57|24441.57|24517.56|24437.56|10
1733015130000|2024-12-01 01:05:30|24521.87|24441.87|24525.17|24445.17|24525.17|24445.17|24521.87|24441.87|10
1733015140000|2024-12-01 01:05:40|24526.48|24446.48|24527.96|24447.96|24528.45|24448.45|24525.36|24445.36|10
1733015150000|2024-12-01 01:05:50|24528.71|24448.71|24528.41|24448.41|24529.95|24449.95|24528.41|24448.41|10
1733015160000|2024-12-01 01:06:00|24527.21|24447.21|24524.31|24444.31|24527.21|24447.21|24524.02|24444.02|10
1733015170000|2024-12-01 01:06:10|24521.85|24441.85|24516.7|24436.7|24521.85|24441.85|24516.7|24436.7|10
1733015180000|2024-12-01 01:06:20|24515.93|24435.93|24516.59|24436.59|24516.59|24436.59|24514.51|24434.51|10
1733015190000|2024-12-01 01:06:30|24515.81|24435.81|24513.48|24433.48|24515.81|24435.81|24510.37|24430.37|10
1733015200000|2024-12-01 01:06:40|24513.43|24433.43|24514.35|24434.35|24514.35|24434.35|24511.85|24431.85|10
1733015210000|2024-12-01 01:06:50|24516.53|24436.53|24516.97|24436.97|24519.39|24439.39|24516.53|24436.53|10
1733015220000|2024-12-01 01:07:00|24516.06|24436.06|24505.49|24425.49|24516.06|24436.06|24505.49|24425.49|10
1733015230000|2024-12-01 01:07:10|24505.1|24425.1|24505.81|24425.81|24507.79|24427.79|24505.1|24425.1|10
1733015240000|2024-12-01 01:07:20|24505.04|24425.04|24509.52|24429.52|24509.52|24429.52|24505.04|24425.04|9
1733015250000|2024-12-01 01:07:30|24508.63|24428.63|24518.83|24438.83|24518.83|24438.83|24508.63|24428.63|10
1733015260000|2024-12-01 01:07:40|24519.49|24439.49|24517.34|24437.34|24519.49|24439.49|24514.52|24434.52|10
1733015270000|2024-12-01 01:07:50|24518.5|24438.5|24528.41|24448.41|24528.41|24448.41|24518.5|24438.5|10
1733015280000|2024-12-01 01:08:00|24529.24|24449.24|24539.88|24459.88|24539.88|24459.88|24528.88|24448.88|10
1733015290000|2024-12-01 01:08:10|24539.74|24459.74|24535.04|24455.04|24540.29|24460.29|24533.8|24453.8|10
1733015300000|2024-12-01 01:08:20|24534.99|24454.99|24531.59|24451.59|24534.99|24454.99|24530.99|24450.99|10
1733015310000|2024-12-01 01:08:30|24532.52|24452.52|24533.52|24453.52|24533.52|24453.52|24531.38|24451.38|10
1733015320000|2024-12-01 01:08:40|24533.2|24453.2|24531.46|24451.46|24533.92|24453.92|24531.2|24451.2|10
1733015330000|2024-12-01 01:08:50|24533.03|24453.03|24535.04|24455.04|24535.54|24455.54|24532.82|24452.82|10
1733015340000|2024-12-01 01:09:00|24536.1|24456.1|24541.89|24461.89|24541.89|24461.89|24536.1|24456.1|10
1733015350000|2024-12-01 01:09:10|24542.58|24462.58|24545.3|24465.3|24545.3|24465.3|24542.58|24462.58|10
1733015360000|2024-12-01 01:09:20|24545.22|24465.22|24543.74|24463.74|24546.15|24466.15|24541.46|24461.46|10
1733015370000|2024-12-01 01:09:30|24543.39|24463.39|24537.19|24457.19|24543.6|24463.6|24537.19|24457.19|10
1733015380000|2024-12-01 01:09:40|24536.79|24456.79|24536.92|24456.92|24540.31|24460.31|24535.54|24455.54|10
1733015390000|2024-12-01 01:09:50|24534.68|24454.68|24533.13|24453.13|24534.68|24454.68|24533.01|24453.01|10
1733015400000|2024-12-01 01:10:00|24533.71|24453.71|24542.28|24462.28|24542.28|24462.28|24533.35|24453.35|10
1733015410000|2024-12-01 01:10:10|24544.44|24464.44|24557.45|24477.45|24557.45|24477.45|24544.44|24464.44|10
1733015420000|2024-12-01 01:10:20|24556.72|24476.72|24552.45|24472.45|24557.75|24477.75|24551.29|24471.29|10
1733015430000|2024-12-01 01:10:30|24550.59|24470.59|24544.79|24464.79|24551.57|24471.57|24544.79|24464.79|10
1733015440000|2024-12-01 01:10:40|24544.72|24464.72|24533.85|24453.85|24544.77|24464.77|24533.85|24453.85|10
1733015450000|2024-12-01 01:10:50|24532.48|24452.48|24533.89|24453.89|24536.12|24456.12|24532.24|24452.24|10
1733015460000|2024-12-01 01:11:00|24533.48|24453.48|24530.38|24450.38|24536.34|24456.34|24530.38|24450.38|10
1733015470000|2024-12-01 01:11:10|24530.53|24450.53|24537.3|24457.3|24537.3|24457.3|24530.53|24450.53|10
1733015480000|2024-12-01 01:11:20|24538.65|24458.65|24537.19|24457.19|24538.82|24458.82|24535.58|24455.58|10
1733015490000|2024-12-01 01:11:30|24536.81|24456.81|24539.93|24459.93|24539.93|24459.93|24536.81|24456.81|8
1733015500000|2024-12-01 01:11:40|24539.82|24459.82|24542.48|24462.48|24542.9|24462.9|24539.82|24459.82|10
1733015510000|2024-12-01 01:11:50|24542.19|24462.19|24541.53|24461.53|24543.37|24463.37|24541.53|24461.53|10
1733015520000|2024-12-01 01:12:00|24541.75|24461.75|24541.24|24461.24|24543.71|24463.71|24540.9|24460.9|10
1733015530000|2024-12-01 01:12:10|24540.06|24460.06|24544.61|24464.61|24544.61|24464.61|24536.96|24456.96|10
1733015540000|2024-12-01 01:12:20|24545.25|24465.25|24548.53|24468.53|24548.53|24468.53|24545.25|24465.25|10
1733015550000|2024-12-01 01:12:30|24549.42|24469.42|24548.95|24468.95|24550.28|24470.28|24548.17|24468.17|10
1733015560000|2024-12-01 01:12:40|24549.05|24469.05|24536.36|24456.36|24549.29|24469.29|24536.36|24456.36|10
1733015570000|2024-12-01 01:12:50|24534.55|24454.55|24525.26|24445.26|24534.55|24454.55|24524.87|24444.87|10
1733015580000|2024-12-01 01:13:00|24526.06|24446.06|24531.54|24451.54|24531.61|24451.61|24526.06|24446.06|10
1733015590000|2024-12-01 01:13:10|24531.53|24451.53|24532.38|24452.38|24533.95|24453.95|24531.53|24451.53|10
1733015600000|2024-12-01 01:13:20|24531.57|24451.57|24534.24|24454.24|24534.92|24454.92|24531.57|24451.57|10
1733015610000|2024-12-01 01:13:30|24535.45|24455.45|24536.63|24456.63|24538.75|24458.75|24535.45|24455.45|10
1733015620000|2024-12-01 01:13:40|24536.02|24456.02|24538.47|24458.47|24538.47|24458.47|24533.06|24453.06|10
1733015630000|2024-12-01 01:13:50|24537.58|24457.58|24531.33|24451.33|24538.41|24458.41|24531.33|24451.33|10
1733015640000|2024-12-01 01:14:00|24530.36|24450.36|24531.72|24451.72|24533.32|24453.32|24530.36|24450.36|10
1733015650000|2024-12-01 01:14:10|24531.64|24451.64|24531.84|24451.84|24532.1|24452.1|24530.13|24450.13|10
1733015660000|2024-12-01 01:14:20|24531.48|24451.48|24535.72|24455.72|24536.54|24456.54|24531.48|24451.48|10
1733015670000|2024-12-01 01:14:30|24536.14|24456.14|24535.69|24455.69|24536.15|24456.15|24534.17|24454.17|10
1733015680000|2024-12-01 01:14:40|24536.98|24456.98|24535.65|24455.65|24537.4|24457.4|24535.6|24455.6|9
1733015690000|2024-12-01 01:14:50|24534.62|24454.62|24535.13|24455.13|24536.14|24456.14|24534.18|24454.18|10
1733015700000|2024-12-01 01:15:00|24534.96|24454.96|24534.67|24454.67|24534.96|24454.96|24531.68|24451.68|10
1733015710000|2024-12-01 01:15:10|24536.22|24456.22|24534.53|24454.53|24536.22|24456.22|24533.24|24453.24|10
1733015720000|2024-12-01 01:15:20|24535.07|24455.07|24530.78|24450.78|24535.07|24455.07|24530.78|24450.78|10
1733015730000|2024-12-01 01:15:30|24529.74|24449.74|24517.27|24437.27|24529.74|24449.74|24517.1|24437.1|10
1733015740000|2024-12-01 01:15:40|24517.03|24437.03|24515.99|24435.99|24517.7|24437.7|24515.91|24435.91|10
1733015750000|2024-12-01 01:15:50|24518.29|24438.29|24520.28|24440.28|24520.28|24440.28|24518.29|24438.29|10
1733015760000|2024-12-01 01:16:00|24517.74|24437.74|24519.36|24439.36|24519.49|24439.49|24516.52|24436.52|10
1733015770000|2024-12-01 01:16:10|24519.34|24439.34|24520.84|24440.84|24520.84|24440.84|24516.31|24436.31|10
1733015780000|2024-12-01 01:16:20|24521.15|24441.15|24523.38|24443.38|24523.85|24443.85|24521.15|24441.15|9
1733015790000|2024-12-01 01:16:30|24523.4|24443.4|24523.73|24443.73|24524.45|24444.45|24522.9|24442.9|10
1733015800000|2024-12-01 01:16:40|24523.2|24443.2|24513.71|24433.71|24523.2|24443.2|24513.71|24433.71|10
1733015810000|2024-12-01 01:16:50|24512.9|24432.9|24513.02|24433.02|24513.88|24433.88|24508.32|24428.32|10
1733015820000|2024-12-01 01:17:00|24514.92|24434.92|24513.03|24433.03|24514.92|24434.92|24513.03|24433.03|10
1733015830000|2024-12-01 01:17:10|24512.06|24432.06|24508.81|24428.81|24512.06|24432.06|24507.48|24427.48|10
1733015840000|2024-12-01 01:17:20|24508.97|24428.97|24510.08|24430.08|24511.45|24431.45|24508.97|24428.97|10
1733015850000|2024-12-01 01:17:30|24510.28|24430.28|24505.82|24425.82|24511.59|24431.59|24505.82|24425.82|10
1733015860000|2024-12-01 01:17:40|24506.59|24426.59|24504.69|24424.69|24507.05|24427.05|24504.68|24424.68|10
1733015870000|2024-12-01 01:17:50|24504.71|24424.71|24502.33|24422.33|24504.71|24424.71|24501.01|24421.01|10
1733015880000|2024-12-01 01:18:00|24502.54|24422.54|24499.31|24419.31|24503.45|24423.45|24497.96|24417.96|10
1733015890000|2024-12-01 01:18:10|24502.92|24422.92|24498.43|24418.43|24503.58|24423.58|24498.43|24418.43|10
1733015900000|2024-12-01 01:18:20|24497.99|24417.99|24501.34|24421.34|24502.34|24422.34|24497.99|24417.99|10
1733015910000|2024-12-01 01:18:30|24501.21|24421.21|24503.95|24423.95|24504.63|24424.63|24501.21|24421.21|9
1733015920000|2024-12-01 01:18:40|24502.25|24422.25|24503.29|24423.29|24503.89|24423.89|24501.9|24421.9|10
1733015930000|2024-12-01 01:18:50|24503.81|24423.81|24503.39|24423.39|24504.38|24424.38|24503.1|24423.1|10
1733015940000|2024-12-01 01:19:00|24503.67|24423.67|24493.58|24413.58|24503.67|24423.67|24493.37|24413.37|10
1733015950000|2024-12-01 01:19:10|24493.48|24413.48|24500|24420|24500|24420|24493.48|24413.48|10
1733015960000|2024-12-01 01:19:20|24500.34|24420.34|24502.08|24422.08|24503.2|24423.2|24500.34|24420.34|10
1733015970000|2024-12-01 01:19:30|24503.6|24423.6|24503.1|24423.1|24506.66|24426.66|24503.1|24423.1|10
1733015980000|2024-12-01 01:19:40|24503.22|24423.22|24498.98|24418.98|24503.58|24423.58|24498.49|24418.49|10
1733015990000|2024-12-01 01:19:50|24499.39|24419.39|24497.67|24417.67|24499.64|24419.64|24497.26|24417.26|9
1733016000000|2024-12-01 01:20:00|24497.47|24417.47|24488.5|24408.5|24497.47|24417.47|24488.5|24408.5|10
1733016010000|2024-12-01 01:20:10|24487.83|24407.83|24492.77|24412.77|24492.77|24412.77|24487.42|24407.42|10
1733016020000|2024-12-01 01:20:20|24494.21|24414.21|24500.63|24420.63|24500.63|24420.63|24494.21|24414.21|10
1733016030000|2024-12-01 01:20:30|24500.69|24420.69|24505.17|24425.17|24506.99|24426.99|24500.69|24420.69|10
1733016040000|2024-12-01 01:20:40|24505.14|24425.14|24508.01|24428.01|24508.01|24428.01|24504.99|24424.99|10
1733016050000|2024-12-01 01:20:50|24508.1|24428.1|24505.64|24425.64|24508.2|24428.2|24505.16|24425.16|10
1733016060000|2024-12-01 01:21:00|24505.92|24425.92|24512.27|24432.27|24512.27|24432.27|24505.39|24425.39|10
1733016070000|2024-12-01 01:21:10|24514.53|24434.53|24516.92|24436.92|24517.06|24437.06|24514.53|24434.53|10
1733016080000|2024-12-01 01:21:20|24515.86|24435.86|24521.6|24441.6|24521.6|24441.6|24515.86|24435.86|10
1733016090000|2024-12-01 01:21:30|24521.99|24441.99|24526.44|24446.44|24526.94|24446.94|24521.99|24441.99|10
1733016100000|2024-12-01 01:21:40|24525.8|24445.8|24527.42|24447.42|24527.77|24447.77|24525.75|24445.75|10
1733016110000|2024-12-01 01:21:50|24525.67|24445.67|24527.76|24447.76|24528.48|24448.48|24525.67|24445.67|10
1733016120000|2024-12-01 01:22:00|24527.2|24447.2|24521.93|24441.93|24527.37|24447.37|24521.93|24441.93|10
1733016130000|2024-12-01 01:22:10|24523.19|24443.19|24527.53|24447.53|24527.53|24447.53|24523.19|24443.19|10
1733016140000|2024-12-01 01:22:20|24527.69|24447.69|24531.87|24451.87|24531.87|24451.87|24527.69|24447.69|10
1733016150000|2024-12-01 01:22:30|24531.52|24451.52|24525.11|24445.11|24531.52|24451.52|24525.07|24445.07|10
1733016160000|2024-12-01 01:22:40|24524.86|24444.86|24524.39|24444.39|24524.86|24444.86|24522.38|24442.38|10
1733016170000|2024-12-01 01:22:50|24524.52|24444.52|24530.59|24450.59|24530.81|24450.81|24524.43|24444.43|10
1733016180000|2024-12-01 01:23:00|24530.09|24450.09|24533.39|24453.39|24533.39|24453.39|24530.09|24450.09|10
1733016190000|2024-12-01 01:23:10|24532.61|24452.61|24534.9|24454.9|24535.19|24455.19|24532.61|24452.61|10
1733016200000|2024-12-01 01:23:20|24535.5|24455.5|24538.63|24458.63|24538.63|24458.63|24535.23|24455.23|10
1733016210000|2024-12-01 01:23:30|24539.45|24459.45|24544.8|24464.8|24544.8|24464.8|24539.45|24459.45|10
1733016220000|2024-12-01 01:23:40|24544.73|24464.73|24542.97|24462.97|24545.49|24465.49|24542.97|24462.97|10
1733016230000|2024-12-01 01:23:50|24544.93|24464.93|24546.22|24466.22|24547.31|24467.31|24544.93|24464.93|10
1733016240000|2024-12-01 01:24:00|24545.28|24465.28|24546.93|24466.93|24547.98|24467.98|24545.28|24465.28|10
1733016250000|2024-12-01 01:24:10|24547.36|24467.36|24552.89|24472.89|24553.67|24473.67|24547.18|24467.18|10
1733016260000|2024-12-01 01:24:20|24553.26|24473.26|24553.42|24473.42|24555.04|24475.04|24553.25|24473.25|10
1733016270000|2024-12-01 01:24:30|24553.32|24473.32|24555.72|24475.72|24555.72|24475.72|24552.27|24472.27|10
1733016280000|2024-12-01 01:24:40|24555.33|24475.33|24550.23|24470.23|24555.33|24475.33|24550.23|24470.23|10
1733016290000|2024-12-01 01:24:50|24550.18|24470.18|24550.27|24470.27|24550.27|24470.27|24549.75|24469.75|9
1733016300000|2024-12-01 01:25:00|24550.19|24470.19|24551.48|24471.48|24551.48|24471.48|24548.9|24468.9|10
1733016310000|2024-12-01 01:25:10|24549.87|24469.87|24552.61|24472.61|24552.61|24472.61|24549.26|24469.26|9
1733016320000|2024-12-01 01:25:20|24552.64|24472.64|24557.15|24477.15|24557.63|24477.63|24552.64|24472.64|10
1733016330000|2024-12-01 01:25:30|24558.17|24478.17|24558.47|24478.47|24560.13|24480.13|24557.77|24477.77|10
1733016340000|2024-12-01 01:25:40|24558.84|24478.84|24555.08|24475.08|24559.02|24479.02|24554.65|24474.65|10
1733016350000|2024-12-01 01:25:50|24554.54|24474.54|24558.87|24478.87|24558.94|24478.94|24554.54|24474.54|9
1733016360000|2024-12-01 01:26:00|24557.31|24477.31|24552.47|24472.47|24558.37|24478.37|24552.47|24472.47|10
1733016370000|2024-12-01 01:26:10|24552.21|24472.21|24549.88|24469.88|24552.21|24472.21|24549.02|24469.02|10
1733016380000|2024-12-01 01:26:20|24549.48|24469.48|24546.84|24466.84|24549.48|24469.48|24545.8|24465.8|8
1733016390000|2024-12-01 01:26:30|24545.25|24465.25|24547.55|24467.55|24547.56|24467.56|24544.54|24464.54|10
1733016400000|2024-12-01 01:26:40|24546.23|24466.23|24553.38|24473.38|24553.38|24473.38|24546.23|24466.23|10
1733016410000|2024-12-01 01:26:50|24553.48|24473.48|24554.66|24474.66|24554.92|24474.92|24552.9|24472.9|10
1733016420000|2024-12-01 01:27:00|24554.88|24474.88|24555.62|24475.62|24556.27|24476.27|24554.16|24474.16|10
1733016430000|2024-12-01 01:27:10|24556.42|24476.42|24556.53|24476.53|24559.52|24479.52|24556.42|24476.42|10
1733016440000|2024-12-01 01:27:20|24556.38|24476.38|24558.24|24478.24|24559.81|24479.81|24556.38|24476.38|10
1733016450000|2024-12-01 01:27:30|24558.75|24478.75|24561.62|24481.62|24561.62|24481.62|24558.64|24478.64|10
1733016460000|2024-12-01 01:27:40|24562.24|24482.24|24566.08|24486.08|24566.08|24486.08|24562.24|24482.24|10
1733016470000|2024-12-01 01:27:50|24566.21|24486.21|24567.28|24487.28|24567.81|24487.81|24566.21|24486.21|10
1733016480000|2024-12-01 01:28:00|24567.27|24487.27|24569.44|24489.44|24569.44|24489.44|24564.93|24484.93|10
1733016490000|2024-12-01 01:28:10|24569.87|24489.87|24573.85|24493.85|24573.88|24493.88|24568.77|24488.77|10
1733016500000|2024-12-01 01:28:20|24574.14|24494.14|24573.73|24493.73|24575.15|24495.15|24573.23|24493.23|10
1733016510000|2024-12-01 01:28:30|24572.95|24492.95|24573.22|24493.22|24573.44|24493.44|24571.91|24491.91|10
1733016520000|2024-12-01 01:28:40|24573.07|24493.07|24572.32|24492.32|24573.07|24493.07|24571.11|24491.11|9
1733016530000|2024-12-01 01:28:50|24572.37|24492.37|24570.54|24490.54|24572.37|24492.37|24569.79|24489.79|10
1733016540000|2024-12-01 01:29:00|24569.6|24489.6|24565.45|24485.45|24570.13|24490.13|24565.45|24485.45|10
1733016550000|2024-12-01 01:29:10|24565.35|24485.35|24565.19|24485.19|24565.35|24485.35|24563|24483|10
1733016560000|2024-12-01 01:29:20|24565.27|24485.27|24564.48|24484.48|24565.27|24485.27|24563.88|24483.88|10
1733016570000|2024-12-01 01:29:30|24564.69|24484.69|24567|24487|24567|24487|24564.69|24484.69|10
1733016580000|2024-12-01 01:29:40|24567.38|24487.38|24572.45|24492.45|24572.45|24492.45|24567.38|24487.38|10
1733016590000|2024-12-01 01:29:50|24572.73|24492.73|24573.6|24493.6|24573.6|24493.6|24572.25|24492.25|9
1733016600000|2024-12-01 01:30:00|24573.68|24493.68|24572.69|24492.69|24573.68|24493.68|24571.08|24491.08|10
1733016610000|2024-12-01 01:30:10|24573.47|24493.47|24575.14|24495.14|24575.73|24495.73|24573.47|24493.47|10
1733016620000|2024-12-01 01:30:20|24575.32|24495.32|24576.82|24496.82|24576.82|24496.82|24574|24494|10
1733016630000|2024-12-01 01:30:30|24577.94|24497.94|24582.17|24502.17|24582.17|24502.17|24577.94|24497.94|10
1733016640000|2024-12-01 01:30:40|24581.67|24501.67|24576.26|24496.26|24581.67|24501.67|24576.26|24496.26|10
1733016650000|2024-12-01 01:30:50|24576.53|24496.53|24570.29|24490.29|24576.53|24496.53|24570.29|24490.29|10
1733016660000|2024-12-01 01:31:00|24569|24489|24569.35|24489.35|24569.35|24489.35|24566.17|24486.17|10
1733016670000|2024-12-01 01:31:10|24572.03|24492.03|24577.53|24497.53|24577.53|24497.53|24572.03|24492.03|10
1733016680000|2024-12-01 01:31:20|24577.31|24497.31|24581.07|24501.07|24581.14|24501.14|24577.31|24497.31|10
1733016690000|2024-12-01 01:31:30|24581.95|24501.95|24586.78|24506.78|24586.78|24506.78|24581.95|24501.95|10
1733016700000|2024-12-01 01:31:40|24586.88|24506.88|24586.47|24506.47|24587.24|24507.24|24585.38|24505.38|10
1733016710000|2024-12-01 01:31:50|24585.76|24505.76|24588.09|24508.09|24589.06|24509.06|24585.76|24505.76|10
1733016720000|2024-12-01 01:32:00|24587.17|24507.17|24585.05|24505.05|24587.17|24507.17|24585.05|24505.05|10
1733016730000|2024-12-01 01:32:10|24584.12|24504.12|24584.41|24504.41|24584.41|24504.41|24582.12|24502.12|10
1733016740000|2024-12-01 01:32:20|24584.31|24504.31|24582.17|24502.17|24584.77|24504.77|24582.17|24502.17|10
1733016750000|2024-12-01 01:32:30|24582.02|24502.02|24582.26|24502.26|24582.26|24502.26|24580.93|24500.93|10
1733016760000|2024-12-01 01:32:40|24581.22|24501.22|24580.74|24500.74|24581.27|24501.27|24579.48|24499.48|9
1733016770000|2024-12-01 01:32:50|24580.38|24500.38|24586.74|24506.74|24586.74|24506.74|24580.38|24500.38|10
1733016780000|2024-12-01 01:33:00|24587.08|24507.08|24593.12|24513.12|24594.13|24514.13|24587.08|24507.08|10
1733016790000|2024-12-01 01:33:10|24593.78|24513.78|24598.37|24518.37|24598.63|24518.63|24593.78|24513.78|10
1733016800000|2024-12-01 01:33:20|24597.97|24517.97|24600.2|24520.2|24601.08|24521.08|24597.97|24517.97|9
1733016810000|2024-12-01 01:33:30|24598.66|24518.66|24594.15|24514.15|24598.66|24518.66|24594.15|24514.15|10
1733016820000|2024-12-01 01:33:40|24594.47|24514.47|24598.96|24518.96|24598.96|24518.96|24594.47|24514.47|9
1733016830000|2024-12-01 01:33:50|24599.66|24519.66|24605.98|24525.98|24605.98|24525.98|24599.66|24519.66|10
1733016840000|2024-12-01 01:34:00|24606.12|24526.12|24610.81|24530.81|24610.81|24530.81|24606.12|24526.12|10
1733016850000|2024-12-01 01:34:10|24611.44|24531.44|24609.46|24529.46|24611.44|24531.44|24609.25|24529.25|10
1733016860000|2024-12-01 01:34:20|24609.62|24529.62|24611.21|24531.21|24611.32|24531.32|24609.62|24529.62|10
1733016870000|2024-12-01 01:34:30|24611.04|24531.04|24608.94|24528.94|24611.04|24531.04|24608.94|24528.94|10
1733016880000|2024-12-01 01:34:40|24609.31|24529.31|24607.2|24527.2|24609.31|24529.31|24607.12|24527.12|10
1733016890000|2024-12-01 01:34:50|24607.65|24527.65|24609.88|24529.88|24609.88|24529.88|24607.36|24527.36|10
1733016900000|2024-12-01 01:35:00|24610.04|24530.04|24609.79|24529.79|24610.35|24530.35|24609.21|24529.21|9
1733016910000|2024-12-01 01:35:10|24609.8|24529.8|24607.03|24527.03|24609.8|24529.8|24607.03|24527.03|10
1733016920000|2024-12-01 01:35:20|24606.13|24526.13|24605.44|24525.44|24606.49|24526.49|24605.44|24525.44|9
1733016930000|2024-12-01 01:35:30|24605.51|24525.51|24610.06|24530.06|24610.21|24530.21|24605.51|24525.51|10
1733016940000|2024-12-01 01:35:40|24610.32|24530.32|24612.91|24532.91|24612.91|24532.91|24610.29|24530.29|10
1733016950000|2024-12-01 01:35:50|24613.71|24533.71|24614.86|24534.86|24614.86|24534.86|24612.71|24532.71|10
1733016960000|2024-12-01 01:36:00|24614.64|24534.64|24620.81|24540.81|24620.81|24540.81|24614.64|24534.64|10
1733016970000|2024-12-01 01:36:10|24621.48|24541.48|24624.29|24544.29|24625.95|24545.95|24621.48|24541.48|10
1733016980000|2024-12-01 01:36:20|24624.38|24544.38|24628.68|24548.68|24628.68|24548.68|24623.33|24543.33|10
1733016990000|2024-12-01 01:36:30|24629.34|24549.34|24631.82|24551.82|24632.26|24552.26|24629.34|24549.34|10
1733017000000|2024-12-01 01:36:40|24631.15|24551.15|24630.12|24550.12|24631.23|24551.23|24629.22|24549.22|10
1733017010000|2024-12-01 01:36:50|24630.06|24550.06|24628.96|24548.96|24630.06|24550.06|24628.63|24548.63|10
1733017020000|2024-12-01 01:37:00|24629.53|24549.53|24632.96|24552.96|24632.96|24552.96|24629.53|24549.53|9
1733017030000|2024-12-01 01:37:10|24633.25|24553.25|24633.85|24553.85|24635.13|24555.13|24633.25|24553.25|10
1733017040000|2024-12-01 01:37:20|24634.04|24554.04|24637.3|24557.3|24637.46|24557.46|24634.04|24554.04|10
1733017050000|2024-12-01 01:37:30|24637.29|24557.29|24634.95|24554.95|24637.55|24557.55|24634.5|24554.5|10
1733017060000|2024-12-01 01:37:40|24635.62|24555.62|24636.56|24556.56|24637.43|24557.43|24635.62|24555.62|10
1733017070000|2024-12-01 01:37:50|24635.34|24555.34|24641.01|24561.01|24641.01|24561.01|24633.28|24553.28|10
1733017080000|2024-12-01 01:38:00|24642.46|24562.46|24637.27|24557.27|24642.46|24562.46|24637.27|24557.27|10
1733017090000|2024-12-01 01:38:10|24636.05|24556.05|24633.6|24553.6|24636.05|24556.05|24632.84|24552.84|10
1733017100000|2024-12-01 01:38:20|24635.7|24555.7|24630.76|24550.76|24635.7|24555.7|24630.76|24550.76|10
1733017110000|2024-12-01 01:38:30|24630.45|24550.45|24628.53|24548.53|24631.46|24551.46|24628.53|24548.53|9
1733017120000|2024-12-01 01:38:40|24628.44|24548.44|24624.93|24544.93|24628.71|24548.71|24624.93|24544.93|10
1733017130000|2024-12-01 01:38:50|24624.17|24544.17|24621.35|24541.35|24624.24|24544.24|24621.35|24541.35|10
1733017140000|2024-12-01 01:39:00|24620.99|24540.99|24619.38|24539.38|24621.08|24541.08|24618.73|24538.73|10
1733017150000|2024-12-01 01:39:10|24620.1|24540.1|24621.59|24541.59|24621.88|24541.88|24620.1|24540.1|9
1733017160000|2024-12-01 01:39:20|24622.22|24542.22|24621.67|24541.67|24625.34|24545.34|24621.67|24541.67|10
1733017170000|2024-12-01 01:39:30|24621.83|24541.83|24624.3|24544.3|24624.3|24544.3|24621.83|24541.83|10
1733017180000|2024-12-01 01:39:40|24625.99|24545.99|24625.28|24545.28|24626.26|24546.26|24624.63|24544.63|10
1733017190000|2024-12-01 01:39:50|24625.22|24545.22|24630.64|24550.64|24630.64|24550.64|24624.99|24544.99|10
1733017200000|2024-12-01 01:40:00|24631.04|24551.04|24628.05|24548.05|24631.04|24551.04|24627.25|24547.25|10
1733017210000|2024-12-01 01:40:10|24628.35|24548.35|24625.53|24545.53|24629.47|24549.47|24625.17|24545.17|10
1733017220000|2024-12-01 01:40:20|24625.12|24545.12|24622.73|24542.73|24625.2|24545.2|24622.58|24542.58|10
1733017230000|2024-12-01 01:40:30|24623.32|24543.32|24622.6|24542.6|24623.52|24543.52|24622.58|24542.58|10
1733017240000|2024-12-01 01:40:40|24622.43|24542.43|24622.42|24542.42|24623.65|24543.65|24622.3|24542.3|10
1733017250000|2024-12-01 01:40:50|24622.34|24542.34|24621.36|24541.36|24623.6|24543.6|24621.36|24541.36|10
1733017260000|2024-12-01 01:41:00|24621.1|24541.1|24619.93|24539.93|24621.1|24541.1|24619.44|24539.44|10
1733017270000|2024-12-01 01:41:10|24622.54|24542.54|24625.06|24545.06|24625.84|24545.84|24622.54|24542.54|9
1733017280000|2024-12-01 01:41:20|24625.33|24545.33|24633.33|24553.33|24633.33|24553.33|24625.33|24545.33|10
1733017290000|2024-12-01 01:41:30|24633.77|24553.77|24637.23|24557.23|24638.14|24558.14|24633.77|24553.77|10
1733017300000|2024-12-01 01:41:40|24636.73|24556.73|24638.07|24558.07|24638.07|24558.07|24635.81|24555.81|10
1733017310000|2024-12-01 01:41:50|24638.11|24558.11|24640.66|24560.66|24640.66|24560.66|24637.06|24557.06|10
1733017320000|2024-12-01 01:42:00|24640.04|24560.04|24642.78|24562.78|24642.78|24562.78|24639.55|24559.55|10
1733017330000|2024-12-01 01:42:10|24643.31|24563.31|24642.03|24562.03|24645.53|24565.53|24641.6|24561.6|10
1733017340000|2024-12-01 01:42:20|24642.04|24562.04|24637.27|24557.27|24642.26|24562.26|24637.27|24557.27|10
1733017350000|2024-12-01 01:42:30|24636.99|24556.99|24637.84|24557.84|24637.84|24557.84|24635.46|24555.46|10
1733017360000|2024-12-01 01:42:40|24638.07|24558.07|24638.5|24558.5|24638.91|24558.91|24637.14|24557.14|9
1733017370000|2024-12-01 01:42:50|24638.55|24558.55|24638.06|24558.06|24639.3|24559.3|24638.06|24558.06|10
1733017380000|2024-12-01 01:43:00|24637.86|24557.86|24637.48|24557.48|24638.17|24558.17|24635.66|24555.66|10
1733017390000|2024-12-01 01:43:10|24637.66|24557.66|24638.43|24558.43|24638.43|24558.43|24636.65|24556.65|10
1733017400000|2024-12-01 01:43:20|24639.46|24559.46|24645.81|24565.81|24645.81|24565.81|24639.46|24559.46|10
1733017410000|2024-12-01 01:43:30|24646.36|24566.36|24650.72|24570.72|24650.72|24570.72|24646.36|24566.36|10
1733017420000|2024-12-01 01:43:40|24651.3|24571.3|24653.1|24573.1|24653.24|24573.24|24651.29|24571.29|10
1733017430000|2024-12-01 01:43:50|24653.4|24573.4|24656.97|24576.97|24657|24577|24653.17|24573.17|9
1733017440000|2024-12-01 01:44:00|24656.74|24576.74|24656.98|24576.98|24657.22|24577.22|24654.42|24574.42|10
1733017450000|2024-12-01 01:44:10|24655.9|24575.9|24654.39|24574.39|24655.9|24575.9|24654.17|24574.17|10
1733017460000|2024-12-01 01:44:20|24653.92|24573.92|24649.38|24569.38|24653.92|24573.92|24649.28|24569.28|10
1733017470000|2024-12-01 01:44:30|24649.57|24569.57|24651.47|24571.47|24651.47|24571.47|24649.57|24569.57|9
1733017480000|2024-12-01 01:44:40|24651.2|24571.2|24651.91|24571.91|24651.91|24571.91|24649.94|24569.94|10
1733017490000|2024-12-01 01:44:50|24651.95|24571.95|24649.6|24569.6|24651.95|24571.95|24649.6|24569.6|10
1733017500000|2024-12-01 01:45:00|24649.92|24569.92|24643.36|24563.36|24649.92|24569.92|24643.36|24563.36|10
1733017510000|2024-12-01 01:45:10|24643.08|24563.08|24642.37|24562.37|24643.08|24563.08|24640.72|24560.72|10
1733017520000|2024-12-01 01:45:20|24642.03|24562.03|24640.7|24560.7|24642.03|24562.03|24640.08|24560.08|10
1733017530000|2024-12-01 01:45:30|24640.3|24560.3|24639.44|24559.44|24641.86|24561.86|24638.59|24558.59|10
1733017540000|2024-12-01 01:45:40|24638.81|24558.81|24636.6|24556.6|24638.99|24558.99|24636.6|24556.6|9
1733017550000|2024-12-01 01:45:50|24636.47|24556.47|24640.49|24560.49|24640.49|24560.49|24636.23|24556.23|10
1733017560000|2024-12-01 01:46:00|24641.55|24561.55|24642.42|24562.42|24643.07|24563.07|24641.43|24561.43|10
1733017570000|2024-12-01 01:46:10|24642.91|24562.91|24647.7|24567.7|24648.32|24568.32|24642.91|24562.91|10
1733017580000|2024-12-01 01:46:20|24647.82|24567.82|24649.4|24569.4|24649.4|24569.4|24646.42|24566.42|10
1733017590000|2024-12-01 01:46:30|24649.97|24569.97|24656.51|24576.51|24656.51|24576.51|24646.6|24566.6|10
1733017600000|2024-12-01 01:46:40|24657.39|24577.39|24660.07|24580.07|24660.07|24580.07|24657.39|24577.39|9
1733017610000|2024-12-01 01:46:50|24660.18|24580.18|24663.56|24583.56|24664.03|24584.03|24659.97|24579.97|9
1733017620000|2024-12-01 01:47:00|24665.42|24585.42|24672.98|24592.98|24672.98|24592.98|24663.86|24583.86|10
1733017630000|2024-12-01 01:47:10|24672.97|24592.97|24688.68|24608.68|24688.68|24608.68|24672.97|24592.97|10
1733017640000|2024-12-01 01:47:20|24688.72|24608.72|24687.71|24607.71|24688.93|24608.93|24687.06|24607.06|10
1733017650000|2024-12-01 01:47:30|24687.68|24607.68|24682.89|24602.89|24687.68|24607.68|24682.89|24602.89|10
1733017660000|2024-12-01 01:47:40|24681.32|24601.32|24686.33|24606.33|24690.21|24610.21|24680.33|24600.33|10
1733017670000|2024-12-01 01:47:50|24684.15|24604.15|24677.69|24597.69|24684.15|24604.15|24676.91|24596.91|10
1733017680000|2024-12-01 01:48:00|24677.88|24597.88|24686.22|24606.22|24686.22|24606.22|24676.72|24596.72|10
1733017690000|2024-12-01 01:48:10|24688.13|24608.13|24684.16|24604.16|24689.64|24609.64|24684.16|24604.16|10
1733017700000|2024-12-01 01:48:20|24680.28|24600.28|24678.47|24598.47|24680.79|24600.79|24677.88|24597.88|10
1733017710000|2024-12-01 01:48:30|24677.94|24597.94|24682.68|24602.68|24682.68|24602.68|24676.79|24596.79|10
1733017720000|2024-12-01 01:48:40|24683.49|24603.49|24680.86|24600.86|24684.17|24604.17|24680.86|24600.86|10
1733017730000|2024-12-01 01:48:50|24680.2|24600.2|24674.06|24594.06|24680.2|24600.2|24674.06|24594.06|10
1733017740000|2024-12-01 01:49:00|24673.74|24593.74|24673.71|24593.71|24676.42|24596.42|24673.15|24593.15|10
1733017750000|2024-12-01 01:49:10|24673.69|24593.69|24670.36|24590.36|24675.2|24595.2|24670.36|24590.36|10
1733017760000|2024-12-01 01:49:20|24670.35|24590.35|24663.99|24583.99|24670.72|24590.72|24663.29|24583.29|10
1733017770000|2024-12-01 01:49:30|24664.28|24584.28|24660.9|24580.9|24665.36|24585.36|24660.85|24580.85|10
1733017780000|2024-12-01 01:49:40|24660.51|24580.51|24664.4|24584.4|24664.4|24584.4|24660.51|24580.51|10
1733017790000|2024-12-01 01:49:50|24664.76|24584.76|24662.55|24582.55|24664.76|24584.76|24661.6|24581.6|10
1733017800000|2024-12-01 01:50:00|24663.21|24583.21|24664.2|24584.2|24666.4|24586.4|24663.21|24583.21|10
1733017810000|2024-12-01 01:50:10|24664.4|24584.4|24662.84|24582.84|24665.17|24585.17|24661.01|24581.01|10
1733017820000|2024-12-01 01:50:20|24662.46|24582.46|24660.91|24580.91|24663.35|24583.35|24660.62|24580.62|10
1733017830000|2024-12-01 01:50:30|24661.11|24581.11|24655.66|24575.66|24661.63|24581.63|24655.4|24575.4|10
1733017840000|2024-12-01 01:50:40|24656.43|24576.43|24656.96|24576.96|24657.62|24577.62|24656.19|24576.19|10
1733017850000|2024-12-01 01:50:50|24657.65|24577.65|24659.23|24579.23|24659.23|24579.23|24656.36|24576.36|10
1733017860000|2024-12-01 01:51:00|24657.95|24577.95|24652.08|24572.08|24658.13|24578.13|24652.08|24572.08|10
1733017870000|2024-12-01 01:51:10|24650.71|24570.71|24642.06|24562.06|24650.71|24570.71|24642.06|24562.06|10
1733017880000|2024-12-01 01:51:20|24641.97|24561.97|24641.15|24561.15|24642.19|24562.19|24640.57|24560.57|10
1733017890000|2024-12-01 01:51:30|24641.38|24561.38|24646.66|24566.66|24646.66|24566.66|24641.38|24561.38|10
1733017900000|2024-12-01 01:51:40|24646.7|24566.7|24650.97|24570.97|24650.97|24570.97|24646.58|24566.58|10
1733017910000|2024-12-01 01:51:50|24650.22|24570.22|24645.99|24565.99|24650.22|24570.22|24645.93|24565.93|10
1733017920000|2024-12-01 01:52:00|24645.59|24565.59|24638.8|24558.8|24645.59|24565.59|24638.8|24558.8|10
1733017930000|2024-12-01 01:52:10|24638.06|24558.06|24640.06|24560.06|24640.82|24560.82|24636.7|24556.7|10
1733017940000|2024-12-01 01:52:20|24641.06|24561.06|24638.21|24558.21|24641.36|24561.36|24638.21|24558.21|10
1733017950000|2024-12-01 01:52:30|24638.08|24558.08|24636.88|24556.88|24639.04|24559.04|24636.68|24556.68|10
1733017960000|2024-12-01 01:52:40|24637.06|24557.06|24631.14|24551.14|24637.06|24557.06|24631.14|24551.14|10
1733017970000|2024-12-01 01:52:50|24630.83|24550.83|24629.69|24549.69|24631.11|24551.11|24629.69|24549.69|10
1733017980000|2024-12-01 01:53:00|24628.96|24548.96|24624.57|24544.57|24628.96|24548.96|24624.57|24544.57|10
1733017990000|2024-12-01 01:53:10|24623.38|24543.38|24606.39|24526.39|24623.38|24543.38|24606.39|24526.39|10
1733018000000|2024-12-01 01:53:20|24605.28|24525.28|24588.73|24508.73|24605.28|24525.28|24588.73|24508.73|10
1733018010000|2024-12-01 01:53:30|24588.37|24508.37|24584.82|24504.82|24588.37|24508.37|24584.82|24504.82|10
1733018020000|2024-12-01 01:53:40|24585.5|24505.5|24586.41|24506.41|24586.41|24506.41|24583.66|24503.66|10
1733018030000|2024-12-01 01:53:50|24586.13|24506.13|24582.23|24502.23|24586.13|24506.13|24582.18|24502.18|10
1733018040000|2024-12-01 01:54:00|24582.2|24502.2|24583.61|24503.61|24584.9|24504.9|24582.14|24502.14|10
1733018050000|2024-12-01 01:54:10|24583.33|24503.33|24581.08|24501.08|24583.33|24503.33|24581.08|24501.08|10
1733018060000|2024-12-01 01:54:20|24580.66|24500.66|24583.91|24503.91|24583.91|24503.91|24579.84|24499.84|10
1733018070000|2024-12-01 01:54:30|24584.83|24504.83|24579.87|24499.87|24584.83|24504.83|24579.87|24499.87|10
1733018080000|2024-12-01 01:54:40|24580.06|24500.06|24580.2|24500.2|24580.2|24500.2|24578.02|24498.02|10
1733018090000|2024-12-01 01:54:50|24579.83|24499.83|24583|24503|24583|24503|24579.83|24499.83|10
1733018100000|2024-12-01 01:55:00|24582.79|24502.79|24581.71|24501.71|24585.52|24505.52|24581.63|24501.63|10
1733018110000|2024-12-01 01:55:10|24581.46|24501.46|24574.55|24494.55|24581.46|24501.46|24573.48|24493.48|10
1733018120000|2024-12-01 01:55:20|24574.9|24494.9|24574.96|24494.96|24576.27|24496.27|24574.61|24494.61|10
1733018130000|2024-12-01 01:55:30|24575.25|24495.25|24576.58|24496.58|24576.58|24496.58|24574.82|24494.82|10
1733018140000|2024-12-01 01:55:40|24576.44|24496.44|24578.92|24498.92|24580.01|24500.01|24576.44|24496.44|10
1733018150000|2024-12-01 01:55:50|24579.88|24499.88|24580.39|24500.39|24580.43|24500.43|24579.58|24499.58|10
1733018160000|2024-12-01 01:56:00|24581.13|24501.13|24581.26|24501.26|24581.26|24501.26|24579.64|24499.64|10
1733018170000|2024-12-01 01:56:10|24581.06|24501.06|24575.55|24495.55|24581.66|24501.66|24575.55|24495.55|10
1733018180000|2024-12-01 01:56:20|24575.43|24495.43|24572.68|24492.68|24575.43|24495.43|24571.92|24491.92|10
1733018190000|2024-12-01 01:56:30|24572.21|24492.21|24571.2|24491.2|24573.44|24493.44|24570.3|24490.3|10
1733018200000|2024-12-01 01:56:40|24571|24491|24568.65|24488.65|24571|24491|24568.65|24488.65|10
1733018210000|2024-12-01 01:56:50|24565.71|24485.71|24554.72|24474.72|24565.71|24485.71|24554.72|24474.72|10
1733018220000|2024-12-01 01:57:00|24552.2|24472.2|24542.92|24462.92|24552.2|24472.2|24542.92|24462.92|10
1733018230000|2024-12-01 01:57:10|24544.38|24464.38|24544.6|24464.6|24548.56|24468.56|24544.38|24464.38|10
1733018240000|2024-12-01 01:57:20|24545.29|24465.29|24548.97|24468.97|24548.97|24468.97|24545.16|24465.16|10
1733018250000|2024-12-01 01:57:30|24548.86|24468.86|24551.83|24471.83|24552.07|24472.07|24548.68|24468.68|9
1733018260000|2024-12-01 01:57:40|24552.11|24472.11|24541.63|24461.63|24552.11|24472.11|24541.63|24461.63|10
1733018270000|2024-12-01 01:57:50|24540.52|24460.52|24540.54|24460.54|24541.44|24461.44|24539.98|24459.98|10
1733018280000|2024-12-01 01:58:00|24541.32|24461.32|24546.14|24466.14|24546.19|24466.19|24541.32|24461.32|9
1733018290000|2024-12-01 01:58:10|24546.24|24466.24|24547.56|24467.56|24548.28|24468.28|24545.73|24465.73|10
1733018300000|2024-12-01 01:58:20|24547.42|24467.42|24547.71|24467.71|24548.83|24468.83|24547.42|24467.42|10
1733018310000|2024-12-01 01:58:30|24547.89|24467.89|24546.22|24466.22|24550.97|24470.97|24546.13|24466.13|10
1733018320000|2024-12-01 01:58:40|24543.38|24463.38|24542.56|24462.56|24543.38|24463.38|24541.5|24461.5|10
1733018330000|2024-12-01 01:58:50|24542.55|24462.55|24536.54|24456.54|24543.04|24463.04|24536.44|24456.44|10
1733018340000|2024-12-01 01:59:00|24536.18|24456.18|24532.46|24452.46|24536.77|24456.77|24532.05|24452.05|10
1733018350000|2024-12-01 01:59:10|24532.04|24452.04|24528.9|24448.9|24532.04|24452.04|24527.84|24447.84|10
1733018360000|2024-12-01 01:59:20|24528.46|24448.46|24527.14|24447.14|24529|24449|24525.45|24445.45|9
1733018370000|2024-12-01 01:59:30|24527.35|24447.35|24531.15|24451.15|24531.15|24451.15|24527.35|24447.35|10
1733018380000|2024-12-01 01:59:40|24531.71|24451.71|24534.75|24454.75|24534.75|24454.75|24531.71|24451.71|10
1733018390000|2024-12-01 01:59:50|24535.1|24455.1|24534.64|24454.64|24535.1|24455.1|24533.59|24453.59|10
1733018400000|2024-12-01 02:00:00|24535.18|24455.18|24532.35|24452.35|24536.36|24456.36|24530.9|24450.9|10
1733018410000|2024-12-01 02:00:10|24532.42|24452.42|24534.79|24454.79|24535.94|24455.94|24532.42|24452.42|10
1733018420000|2024-12-01 02:00:20|24534.33|24454.33|24533.25|24453.25|24534.33|24454.33|24532.06|24452.06|10
1733018430000|2024-12-01 02:00:30|24534.78|24454.78|24536.86|24456.86|24536.86|24456.86|24534.78|24454.78|10
1733018440000|2024-12-01 02:00:40|24537.02|24457.02|24530.73|24450.73|24537.02|24457.02|24530.61|24450.61|10
1733018450000|2024-12-01 02:00:50|24530.6|24450.6|24530.41|24450.41|24531.97|24451.97|24530.41|24450.41|10
1733018460000|2024-12-01 02:01:00|24529.89|24449.89|24531.41|24451.41|24531.41|24451.41|24529.89|24449.89|10
1733018470000|2024-12-01 02:01:10|24531.21|24451.21|24535.79|24455.79|24535.79|24455.79|24530.28|24450.28|10
1733018480000|2024-12-01 02:01:20|24536.12|24456.12|24540.36|24460.36|24540.93|24460.93|24536.12|24456.12|10
1733018490000|2024-12-01 02:01:30|24540.13|24460.13|24540.36|24460.36|24541.78|24461.78|24539.95|24459.95|10
1733018500000|2024-12-01 02:01:40|24540.96|24460.96|24542.72|24462.72|24542.72|24462.72|24540.52|24460.52|9
1733018510000|2024-12-01 02:01:50|24543.37|24463.37|24547.28|24467.28|24547.28|24467.28|24543.37|24463.37|10
1733018520000|2024-12-01 02:02:00|24548.43|24468.43|24549.9|24469.9|24550.23|24470.23|24548.43|24468.43|10
1733018530000|2024-12-01 02:02:10|24549.18|24469.18|24550.28|24470.28|24550.28|24470.28|24546.81|24466.81|10
1733018540000|2024-12-01 02:02:20|24550.25|24470.25|24552.79|24472.79|24553.02|24473.02|24550.25|24470.25|10
1733018550000|2024-12-01 02:02:30|24552.71|24472.71|24553.83|24473.83|24553.83|24473.83|24551.23|24471.23|10
1733018560000|2024-12-01 02:02:40|24553.98|24473.98|24558.5|24478.5|24558.5|24478.5|24553.98|24473.98|10
1733018570000|2024-12-01 02:02:50|24558.49|24478.49|24558.32|24478.32|24558.54|24478.54|24557.61|24477.61|9
1733018580000|2024-12-01 02:03:00|24558.4|24478.4|24558.43|24478.43|24559.52|24479.52|24558.23|24478.23|10
1733018590000|2024-12-01 02:03:10|24558.53|24478.53|24553.93|24473.93|24558.53|24478.53|24553.93|24473.93|10
1733018600000|2024-12-01 02:03:20|24553.73|24473.73|24555.53|24475.53|24555.79|24475.79|24553.73|24473.73|10
1733018610000|2024-12-01 02:03:30|24555.5|24475.5|24552.23|24472.23|24555.5|24475.5|24551.97|24471.97|10
1733018620000|2024-12-01 02:03:40|24552.31|24472.31|24537.72|24457.72|24552.31|24472.31|24537.72|24457.72|10
1733018630000|2024-12-01 02:03:50|24538.03|24458.03|24540.49|24460.49|24541.71|24461.71|24538.03|24458.03|10
1733018640000|2024-12-01 02:04:00|24540.56|24460.56|24543.47|24463.47|24545.12|24465.12|24538.1|24458.1|10
1733018650000|2024-12-01 02:04:10|24543.32|24463.32|24540.8|24460.8|24543.89|24463.89|24540.62|24460.62|10
1733018660000|2024-12-01 02:04:20|24541.76|24461.76|24540.09|24460.09|24544.17|24464.17|24540.09|24460.09|10
1733018670000|2024-12-01 02:04:30|24540.15|24460.15|24537.72|24457.72|24540.15|24460.15|24537.72|24457.72|10
1733018680000|2024-12-01 02:04:40|24538.05|24458.05|24539.2|24459.2|24539.41|24459.41|24537.95|24457.95|10
1733018690000|2024-12-01 02:04:50|24538.3|24458.3|24541.7|24461.7|24541.7|24461.7|24538.08|24458.08|10
1733018700000|2024-12-01 02:05:00|24542.28|24462.28|24541.43|24461.43|24542.66|24462.66|24539.98|24459.98|10
1733018710000|2024-12-01 02:05:10|24541.37|24461.37|24535.61|24455.61|24541.47|24461.47|24535.61|24455.61|10
1733018720000|2024-12-01 02:05:20|24533.86|24453.86|24538.08|24458.08|24538.08|24458.08|24532.88|24452.88|10
1733018730000|2024-12-01 02:05:30|24537.06|24457.06|24541.13|24461.13|24541.13|24461.13|24536.78|24456.78|10
1733018740000|2024-12-01 02:05:40|24541|24461|24527.71|24447.71|24542.44|24462.44|24527.71|24447.71|10
1733018750000|2024-12-01 02:05:50|24527.75|24447.75|24527.56|24447.56|24528.84|24448.84|24527.13|24447.13|10
1733018760000|2024-12-01 02:06:00|24526.95|24446.95|24525.89|24445.89|24527.13|24447.13|24524.32|24444.32|10
1733018770000|2024-12-01 02:06:10|24524.43|24444.43|24511.37|24431.37|24524.43|24444.43|24511.37|24431.37|10
1733018780000|2024-12-01 02:06:20|24511.09|24431.09|24510.31|24430.31|24511.09|24431.09|24508.31|24428.31|10
1733018790000|2024-12-01 02:06:30|24512.71|24432.71|24516.99|24436.99|24516.99|24436.99|24512.71|24432.71|10
1733018800000|2024-12-01 02:06:40|24518.26|24438.26|24518.31|24438.31|24520.62|24440.62|24518.26|24438.26|10
1733018810000|2024-12-01 02:06:50|24518.84|24438.84|24518.28|24438.28|24519.85|24439.85|24518.28|24438.28|9
1733018820000|2024-12-01 02:07:00|24518.48|24438.48|24519.11|24439.11|24519.9|24439.9|24518.34|24438.34|9
1733018830000|2024-12-01 02:07:10|24519.16|24439.16|24520|24440|24520.12|24440.12|24519|24439|10
1733018840000|2024-12-01 02:07:20|24520.18|24440.18|24521.58|24441.58|24522.95|24442.95|24520.18|24440.18|10
1733018850000|2024-12-01 02:07:30|24521.01|24441.01|24529.44|24449.44|24529.44|24449.44|24518.81|24438.81|10
1733018860000|2024-12-01 02:07:40|24529.97|24449.97|24530.16|24450.16|24530.3|24450.3|24529.58|24449.58|10
1733018870000|2024-12-01 02:07:50|24530.15|24450.15|24531.44|24451.44|24531.44|24451.44|24529.91|24449.91|10
1733018880000|2024-12-01 02:08:00|24531.36|24451.36|24532.9|24452.9|24532.9|24452.9|24530.81|24450.81|10
1733018890000|2024-12-01 02:08:10|24533.32|24453.32|24537.08|24457.08|24537.08|24457.08|24533.3|24453.3|9
1733018900000|2024-12-01 02:08:20|24539.02|24459.02|24540.82|24460.82|24544.04|24464.04|24539.02|24459.02|10
1733018910000|2024-12-01 02:08:30|24541.87|24461.87|24541.13|24461.13|24542.88|24462.88|24541.13|24461.13|10
1733018920000|2024-12-01 02:08:40|24540.34|24460.34|24538.54|24458.54|24540.34|24460.34|24538.34|24458.34|9
1733018930000|2024-12-01 02:08:50|24538.8|24458.8|24540.97|24460.97|24541.13|24461.13|24538.8|24458.8|10
1733018940000|2024-12-01 02:09:00|24541.41|24461.41|24540.51|24460.51|24543.28|24463.28|24540.51|24460.51|10
1733018950000|2024-12-01 02:09:10|24540.31|24460.31|24531.63|24451.63|24540.37|24460.37|24531.63|24451.63|10
1733018960000|2024-12-01 02:09:20|24531.54|24451.54|24525.87|24445.87|24531.54|24451.54|24525.87|24445.87|10
1733018970000|2024-12-01 02:09:30|24525.85|24445.85|24529.23|24449.23|24529.23|24449.23|24524.99|24444.99|10
1733018980000|2024-12-01 02:09:40|24530.33|24450.33|24528.76|24448.76|24530.33|24450.33|24528.58|24448.58|10
1733018990000|2024-12-01 02:09:50|24528.69|24448.69|24528.06|24448.06|24529.24|24449.24|24528.06|24448.06|10
1733019000000|2024-12-01 02:10:00|24528.12|24448.12|24526.5|24446.5|24528.97|24448.97|24526.42|24446.42|10
1733019010000|2024-12-01 02:10:10|24526.16|24446.16|24522.58|24442.58|24526.16|24446.16|24522.55|24442.55|10
1733019020000|2024-12-01 02:10:20|24521.21|24441.21|24509.24|24429.24|24521.21|24441.21|24509.24|24429.24|10
1733019030000|2024-12-01 02:10:30|24508.91|24428.91|24508.11|24428.11|24508.91|24428.91|24505.29|24425.29|10
1733019040000|2024-12-01 02:10:40|24501.35|24421.35|24514.83|24434.83|24515.49|24435.49|24501.35|24421.35|10
1733019050000|2024-12-01 02:10:50|24519.87|24439.87|24541.16|24461.16|24543.27|24463.27|24519.87|24439.87|10
1733019060000|2024-12-01 02:11:00|24540.1|24460.1|24542.73|24462.73|24546.8|24466.8|24540.1|24460.1|10
1733019070000|2024-12-01 02:11:10|24540.7|24460.7|24548.19|24468.19|24548.31|24468.31|24540.7|24460.7|10
1733019080000|2024-12-01 02:11:20|24548.37|24468.37|24557.33|24477.33|24557.33|24477.33|24547.4|24467.4|10
1733019090000|2024-12-01 02:11:30|24556.23|24476.23|24554.27|24474.27|24559.42|24479.42|24552.69|24472.69|10
1733019100000|2024-12-01 02:11:40|24555.65|24475.65|24553.79|24473.79|24556.3|24476.3|24549.77|24469.77|10
1733019110000|2024-12-01 02:11:50|24553.45|24473.45|24555.98|24475.98|24558.04|24478.04|24553.45|24473.45|10
1733019120000|2024-12-01 02:12:00|24556.88|24476.88|24561.54|24481.54|24563.48|24483.48|24556.88|24476.88|10
1733019130000|2024-12-01 02:12:10|24561.88|24481.88|24557.08|24477.08|24561.88|24481.88|24555.79|24475.79|10
1733019140000|2024-12-01 02:12:20|24557.59|24477.59|24547.78|24467.78|24557.59|24477.59|24547.78|24467.78|10
1733019150000|2024-12-01 02:12:30|24548.86|24468.86|24548.18|24468.18|24548.86|24468.86|24546.87|24466.87|10
1733019160000|2024-12-01 02:12:40|24547.24|24467.24|24544.42|24464.42|24548.29|24468.29|24544.42|24464.42|10
1733019170000|2024-12-01 02:12:50|24543.97|24463.97|24527.18|24447.18|24543.97|24463.97|24527.18|24447.18|10
1733019180000|2024-12-01 02:13:00|24522.9|24442.9|24519.22|24439.22|24523.46|24443.46|24518.51|24438.51|10
1733019190000|2024-12-01 02:13:10|24519.79|24439.79|24519.58|24439.58|24521|24441|24519.45|24439.45|10
1733019200000|2024-12-01 02:13:20|24517.67|24437.67|24498.45|24418.45|24517.67|24437.67|24497.48|24417.48|10
1733019210000|2024-12-01 02:13:30|24497.27|24417.27|24493.22|24413.22|24497.27|24417.27|24493.22|24413.22|10
1733019220000|2024-12-01 02:13:40|24492.39|24412.39|24490.87|24410.87|24492.44|24412.44|24490.87|24410.87|10
1733019230000|2024-12-01 02:13:50|24490.92|24410.92|24496.65|24416.65|24496.65|24416.65|24490.71|24410.71|10
1733019240000|2024-12-01 02:14:00|24498.96|24418.96|24503.85|24423.85|24503.85|24423.85|24498.96|24418.96|10
1733019250000|2024-12-01 02:14:10|24504.3|24424.3|24498.89|24418.89|24504.5|24424.5|24498.89|24418.89|10
1733019260000|2024-12-01 02:14:20|24497.76|24417.76|24498.35|24418.35|24498.95|24418.95|24494.73|24414.73|10
1733019270000|2024-12-01 02:14:30|24498.81|24418.81|24499.11|24419.11|24500.33|24420.33|24498.03|24418.03|10
1733019280000|2024-12-01 02:14:40|24499.76|24419.76|24502.11|24422.11|24503.72|24423.72|24499.55|24419.55|10
1733019290000|2024-12-01 02:14:50|24501.86|24421.86|24501.58|24421.58|24502.19|24422.19|24501.19|24421.19|10
1733019300000|2024-12-01 02:15:00|24502.01|24422.01|24499.73|24419.73|24502.01|24422.01|24496.72|24416.72|10
1733019310000|2024-12-01 02:15:10|24500.02|24420.02|24494.4|24414.4|24500.47|24420.47|24493.84|24413.84|10
1733019320000|2024-12-01 02:15:20|24492.16|24412.16|24488.89|24408.89|24492.16|24412.16|24488.39|24408.39|10
1733019330000|2024-12-01 02:15:30|24489.09|24409.09|24489.37|24409.37|24490.78|24410.78|24488.63|24408.63|10
1733019340000|2024-12-01 02:15:40|24488.99|24408.99|24487.23|24407.23|24488.99|24408.99|24486.45|24406.45|10
1733019350000|2024-12-01 02:15:50|24487.1|24407.1|24490.24|24410.24|24490.24|24410.24|24487.1|24407.1|10
1733019360000|2024-12-01 02:16:00|24491.73|24411.73|24482.26|24402.26|24491.73|24411.73|24482.26|24402.26|10
1733019370000|2024-12-01 02:16:10|24483.27|24403.27|24484|24404|24484.56|24404.56|24481.16|24401.16|10
1733019380000|2024-12-01 02:16:20|24482.41|24402.41|24458.92|24378.92|24482.41|24402.41|24458.92|24378.92|10
1733019390000|2024-12-01 02:16:30|24457.58|24377.58|24454.26|24374.26|24457.78|24377.78|24454.26|24374.26|10
1733019400000|2024-12-01 02:16:40|24455.54|24375.54|24457.09|24377.09|24458.71|24378.71|24455.3|24375.3|10
1733019410000|2024-12-01 02:16:50|24456.5|24376.5|24454.63|24374.63|24456.5|24376.5|24454.42|24374.42|10
1733019420000|2024-12-01 02:17:00|24454.48|24374.48|24455.38|24375.38|24456.72|24376.72|24454.48|24374.48|10
1733019430000|2024-12-01 02:17:10|24456.82|24376.82|24451.6|24371.6|24457.36|24377.36|24451.6|24371.6|10
1733019440000|2024-12-01 02:17:20|24448.7|24368.7|24443.61|24363.61|24448.7|24368.7|24442.55|24362.55|10
1733019450000|2024-12-01 02:17:30|24444.3|24364.3|24442.14|24362.14|24445.7|24365.7|24442.14|24362.14|10
1733019460000|2024-12-01 02:17:40|24442.12|24362.12|24443.68|24363.68|24443.98|24363.98|24441.27|24361.27|10
1733019470000|2024-12-01 02:17:50|24443.91|24363.91|24437.43|24357.43|24444.01|24364.01|24437.32|24357.32|10
1733019480000|2024-12-01 02:18:00|24436.52|24356.52|24434.9|24354.9|24437.34|24357.34|24434.9|24354.9|10
1733019490000|2024-12-01 02:18:10|24435.12|24355.12|24430.49|24350.49|24435.12|24355.12|24429.74|24349.74|9
1733019500000|2024-12-01 02:18:20|24429.87|24349.87|24431.08|24351.08|24431.08|24351.08|24429.07|24349.07|10
1733019510000|2024-12-01 02:18:30|24430.68|24350.68|24431.23|24351.23|24432.26|24352.26|24429.68|24349.68|10
1733019520000|2024-12-01 02:18:40|24434.24|24354.24|24439.06|24359.06|24439.06|24359.06|24434.24|24354.24|10
1733019530000|2024-12-01 02:18:50|24439.76|24359.76|24445.64|24365.64|24445.66|24365.66|24439.76|24359.76|10
1733019540000|2024-12-01 02:19:00|24445.92|24365.92|24453.01|24373.01|24453.01|24373.01|24445.92|24365.92|10
1733019550000|2024-12-01 02:19:10|24454.12|24374.12|24471.41|24391.41|24471.41|24391.41|24454.12|24374.12|10
1733019560000|2024-12-01 02:19:20|24471.87|24391.87|24481.47|24401.47|24482.01|24402.01|24471.87|24391.87|10
1733019570000|2024-12-01 02:19:30|24482.77|24402.77|24487.76|24407.76|24489.96|24409.96|24482.68|24402.68|10
1733019580000|2024-12-01 02:19:40|24487.78|24407.78|24488.81|24408.81|24488.89|24408.89|24487.78|24407.78|10
1733019590000|2024-12-01 02:19:50|24489.35|24409.35|24490.96|24410.96|24490.96|24410.96|24489.14|24409.14|10
1733019600000|2024-12-01 02:20:00|24490.94|24410.94|24491.08|24411.08|24491.85|24411.85|24490.19|24410.19|10
1733019610000|2024-12-01 02:20:10|24493.02|24413.02|24485.98|24405.98|24493.02|24413.02|24485.98|24405.98|10
1733019620000|2024-12-01 02:20:20|24485.63|24405.63|24486.28|24406.28|24486.29|24406.29|24483.86|24403.86|8
1733019630000|2024-12-01 02:20:30|24485.29|24405.29|24483.02|24403.02|24485.29|24405.29|24482.98|24402.98|10
1733019640000|2024-12-01 02:20:40|24483.06|24403.06|24479.27|24399.27|24483.79|24403.79|24479.27|24399.27|10
1733019650000|2024-12-01 02:20:50|24479.1|24399.1|24474.33|24394.33|24479.21|24399.21|24474.29|24394.29|10
1733019660000|2024-12-01 02:21:00|24474.47|24394.47|24479.18|24399.18|24479.18|24399.18|24469.92|24389.92|10
1733019670000|2024-12-01 02:21:10|24479.39|24399.39|24474.76|24394.76|24479.39|24399.39|24474.73|24394.73|10
1733019680000|2024-12-01 02:21:20|24475.11|24395.11|24476.32|24396.32|24479.91|24399.91|24475.11|24395.11|10
1733019690000|2024-12-01 02:21:30|24477.01|24397.01|24475.89|24395.89|24477.02|24397.02|24474.7|24394.7|10
1733019700000|2024-12-01 02:21:40|24476.55|24396.55|24474.38|24394.38|24478.1|24398.1|24474.28|24394.28|10
1733019710000|2024-12-01 02:21:50|24473.93|24393.93|24476.82|24396.82|24476.82|24396.82|24473.93|24393.93|10
1733019720000|2024-12-01 02:22:00|24477.32|24397.32|24480.15|24400.15|24480.15|24400.15|24475.96|24395.96|9
1733019730000|2024-12-01 02:22:10|24481.62|24401.62|24481.24|24401.24|24481.62|24401.62|24480.74|24400.74|9
1733019740000|2024-12-01 02:22:20|24480.02|24400.02|24477.45|24397.45|24480.02|24400.02|24475.42|24395.42|9
1733019750000|2024-12-01 02:22:30|24478.09|24398.09|24475.58|24395.58|24478.09|24398.09|24475.58|24395.58|10
1733019760000|2024-12-01 02:22:40|24474.84|24394.84|24474.72|24394.72|24475.5|24395.5|24473.81|24393.81|10
1733019770000|2024-12-01 02:22:50|24474.84|24394.84|24477.72|24397.72|24477.72|24397.72|24473.42|24393.42|10
1733019780000|2024-12-01 02:23:00|24478.12|24398.12|24476.8|24396.8|24478.61|24398.61|24475.42|24395.42|10
1733019790000|2024-12-01 02:23:10|24476.94|24396.94|24475.82|24395.82|24476.94|24396.94|24475.23|24395.23|9
1733019800000|2024-12-01 02:23:20|24475.65|24395.65|24469.2|24389.2|24475.65|24395.65|24469.2|24389.2|10
1733019810000|2024-12-01 02:23:30|24467.8|24387.8|24469.26|24389.26|24470.19|24390.19|24467.8|24387.8|10
1733019820000|2024-12-01 02:23:40|24468.31|24388.31|24469.15|24389.15|24469.52|24389.52|24468.31|24388.31|10
1733019830000|2024-12-01 02:23:50|24469.2|24389.2|24467.84|24387.84|24469.35|24389.35|24467.84|24387.84|9
1733019840000|2024-12-01 02:24:00|24466.97|24386.97|24457.07|24377.07|24466.97|24386.97|24457.07|24377.07|10
1733019850000|2024-12-01 02:24:10|24456.85|24376.85|24460.92|24380.92|24462.02|24382.02|24456.62|24376.62|10
1733019860000|2024-12-01 02:24:20|24460.76|24380.76|24456.81|24376.81|24462.19|24382.19|24455.29|24375.29|10
1733019870000|2024-12-01 02:24:30|24456.67|24376.67|24452.69|24372.69|24457.29|24377.29|24452.65|24372.65|10
1733019880000|2024-12-01 02:24:40|24452.63|24372.63|24449.49|24369.49|24452.63|24372.63|24448.98|24368.98|10
1733019890000|2024-12-01 02:24:50|24449.14|24369.14|24450.87|24370.87|24450.87|24370.87|24449.03|24369.03|10
1733019900000|2024-12-01 02:25:00|24450.91|24370.91|24455.2|24375.2|24455.2|24375.2|24450.73|24370.73|10
1733019910000|2024-12-01 02:25:10|24455.45|24375.45|24459.45|24379.45|24459.49|24379.49|24455.45|24375.45|10
1733019920000|2024-12-01 02:25:20|24460.24|24380.24|24461.33|24381.33|24461.33|24381.33|24459.86|24379.86|10
1733019930000|2024-12-01 02:25:30|24462.41|24382.41|24471.68|24391.68|24471.68|24391.68|24462.41|24382.41|10
1733019940000|2024-12-01 02:25:40|24471.91|24391.91|24470.71|24390.71|24471.91|24391.91|24469.74|24389.74|10
1733019950000|2024-12-01 02:25:50|24471.33|24391.33|24471.81|24391.81|24472.61|24392.61|24471.33|24391.33|10
1733019960000|2024-12-01 02:26:00|24471.72|24391.72|24478.64|24398.64|24478.64|24398.64|24471.51|24391.51|10
1733019970000|2024-12-01 02:26:10|24478.89|24398.89|24481.77|24401.77|24481.77|24401.77|24478.89|24398.89|10
1733019980000|2024-12-01 02:26:20|24481.86|24401.86|24484.15|24404.15|24484.15|24404.15|24481.77|24401.77|10
1733019990000|2024-12-01 02:26:30|24484.07|24404.07|24484.65|24404.65|24485.36|24405.36|24483.19|24403.19|10
1733020000000|2024-12-01 02:26:40|24484.02|24404.02|24481.74|24401.74|24484.02|24404.02|24480.8|24400.8|10
1733020010000|2024-12-01 02:26:50|24482.19|24402.19|24481.28|24401.28|24482.19|24402.19|24480.81|24400.81|10
1733020020000|2024-12-01 02:27:00|24481.03|24401.03|24479.88|24399.88|24481.03|24401.03|24478.57|24398.57|10
1733020030000|2024-12-01 02:27:10|24479.87|24399.87|24476.94|24396.94|24481.37|24401.37|24476.94|24396.94|10
1733020040000|2024-12-01 02:27:20|24476.72|24396.72|24473.35|24393.35|24476.72|24396.72|24473.35|24393.35|10
1733020050000|2024-12-01 02:27:30|24472.09|24392.09|24470.66|24390.66|24472.31|24392.31|24470.66|24390.66|9
1733020060000|2024-12-01 02:27:40|24470.72|24390.72|24471.12|24391.12|24472.06|24392.06|24470.72|24390.72|8
1733020070000|2024-12-01 02:27:50|24470.94|24390.94|24471.41|24391.41|24471.58|24391.58|24470.92|24390.92|10
1733020080000|2024-12-01 02:28:00|24471|24391|24473.99|24393.99|24473.99|24393.99|24471|24391|10
1733020090000|2024-12-01 02:28:10|24474.17|24394.17|24475.02|24395.02|24475.23|24395.23|24474.17|24394.17|10
1733020100000|2024-12-01 02:28:20|24475.18|24395.18|24480.48|24400.48|24482.58|24402.58|24474.41|24394.41|9
1733020110000|2024-12-01 02:28:30|24480.86|24400.86|24480.68|24400.68|24481.29|24401.29|24480.44|24400.44|10
1733020120000|2024-12-01 02:28:40|24480.18|24400.18|24477.36|24397.36|24480.18|24400.18|24477.36|24397.36|10
1733020130000|2024-12-01 02:28:50|24477.45|24397.45|24477.28|24397.28|24478.09|24398.09|24477.28|24397.28|10
1733020140000|2024-12-01 02:29:00|24477.6|24397.6|24481.67|24401.67|24481.67|24401.67|24477.6|24397.6|10
1733020150000|2024-12-01 02:29:10|24481.76|24401.76|24480.13|24400.13|24483.3|24403.3|24480.13|24400.13|9
1733020160000|2024-12-01 02:29:20|24479.69|24399.69|24481.33|24401.33|24481.4|24401.4|24479.48|24399.48|10
1733020170000|2024-12-01 02:29:30|24481.31|24401.31|24480.5|24400.5|24481.48|24401.48|24480.5|24400.5|9
1733020180000|2024-12-01 02:29:40|24480.48|24400.48|24478.69|24398.69|24480.48|24400.48|24478.69|24398.69|10
1733020190000|2024-12-01 02:29:50|24478.53|24398.53|24478.63|24398.63|24478.63|24398.63|24478.14|24398.14|9
1733020200000|2024-12-01 02:30:00|24478.65|24398.65|24472.46|24392.46|24479.25|24399.25|24472.46|24392.46|10
1733020210000|2024-12-01 02:30:10|24472.26|24392.26|24475.45|24395.45|24475.49|24395.49|24472.26|24392.26|10
1733020220000|2024-12-01 02:30:20|24475.62|24395.62|24472.26|24392.26|24475.62|24395.62|24472.26|24392.26|10
1733020230000|2024-12-01 02:30:30|24471.69|24391.69|24459.06|24379.06|24471.69|24391.69|24459.06|24379.06|10
1733020240000|2024-12-01 02:30:40|24458.6|24378.6|24447.85|24367.85|24458.6|24378.6|24447.85|24367.85|10
1733020250000|2024-12-01 02:30:50|24447.26|24367.26|24439.04|24359.04|24447.26|24367.26|24439.04|24359.04|10
1733020260000|2024-12-01 02:31:00|24439.56|24359.56|24436.71|24356.71|24439.95|24359.95|24436.71|24356.71|10
1733020270000|2024-12-01 02:31:10|24436.93|24356.93|24426.93|24346.93|24436.93|24356.93|24426.93|24346.93|10
1733020280000|2024-12-01 02:31:20|24426.57|24346.57|24426.92|24346.92|24427.04|24347.04|24425.47|24345.47|10
1733020290000|2024-12-01 02:31:30|24425.13|24345.13|24424.21|24344.21|24425.3|24345.3|24423.57|24343.57|10
1733020300000|2024-12-01 02:31:40|24424.29|24344.29|24424.61|24344.61|24425.7|24345.7|24424.28|24344.28|10
1733020310000|2024-12-01 02:31:50|24424.6|24344.6|24420.41|24340.41|24424.6|24344.6|24420.41|24340.41|9
1733020320000|2024-12-01 02:32:00|24420.37|24340.37|24417.42|24337.42|24420.37|24340.37|24417.42|24337.42|10
1733020330000|2024-12-01 02:32:10|24417.23|24337.23|24413.94|24333.94|24417.23|24337.23|24413.94|24333.94|10
1733020340000|2024-12-01 02:32:20|24413.95|24333.95|24414.56|24334.56|24414.64|24334.64|24413.95|24333.95|10
1733020350000|2024-12-01 02:32:30|24414.4|24334.4|24415.99|24335.99|24415.99|24335.99|24414.22|24334.22|10
1733020360000|2024-12-01 02:32:40|24415.76|24335.76|24411.66|24331.66|24415.76|24335.76|24411.66|24331.66|9
1733020370000|2024-12-01 02:32:50|24411.62|24331.62|24412.08|24332.08|24412.38|24332.38|24411.39|24331.39|10
1733020380000|2024-12-01 02:33:00|24410.94|24330.94|24401.04|24321.04|24410.94|24330.94|24400.31|24320.31|10
1733020390000|2024-12-01 02:33:10|24400.5|24320.5|24399.27|24319.27|24400.5|24320.5|24398.98|24318.98|10
1733020400000|2024-12-01 02:33:20|24398.3|24318.3|24396.95|24316.95|24398.3|24318.3|24396.95|24316.95|10
1733020410000|2024-12-01 02:33:30|24396.87|24316.87|24393.63|24313.63|24397.06|24317.06|24393.63|24313.63|10
1733020420000|2024-12-01 02:33:40|24393.79|24313.79|24390.51|24310.51|24393.91|24313.91|24390.51|24310.51|9
1733020430000|2024-12-01 02:33:50|24390.23|24310.23|24383.49|24303.49|24390.23|24310.23|24383.49|24303.49|10
1733020440000|2024-12-01 02:34:00|24382.59|24302.59|24379.19|24299.19|24382.92|24302.92|24379.19|24299.19|10
1733020450000|2024-12-01 02:34:10|24379.52|24299.52|24378.57|24298.57|24379.52|24299.52|24378.36|24298.36|10
1733020460000|2024-12-01 02:34:20|24378.62|24298.62|24379.17|24299.17|24379.56|24299.56|24378.09|24298.09|10
1733020470000|2024-12-01 02:34:30|24378.76|24298.76|24379.05|24299.05|24380.03|24300.03|24378.76|24298.76|10
1733020480000|2024-12-01 02:34:40|24378.95|24298.95|24380|24300|24380.98|24300.98|24378.78|24298.78|10
1733020490000|2024-12-01 02:34:50|24378.84|24298.84|24374.9|24294.9|24378.84|24298.84|24374.9|24294.9|10
1733020500000|2024-12-01 02:35:00|24373.91|24293.91|24371.14|24291.14|24373.91|24293.91|24371.14|24291.14|9
1733020510000|2024-12-01 02:35:10|24369.62|24289.62|24366.13|24286.13|24369.67|24289.67|24366.13|24286.13|10
1733020520000|2024-12-01 02:35:20|24366.87|24286.87|24364.47|24284.47|24366.87|24286.87|24364.03|24284.03|10
1733020530000|2024-12-01 02:35:30|24364.5|24284.5|24365.47|24285.47|24365.47|24285.47|24364.33|24284.33|9
1733020540000|2024-12-01 02:35:40|24366.64|24286.64|24367.73|24287.73|24367.73|24287.73|24366|24286|10
1733020550000|2024-12-01 02:35:50|24368.37|24288.37|24368.6|24288.6|24368.6|24288.6|24367.44|24287.44|10
1733020560000|2024-12-01 02:36:00|24367.9|24287.9|24368.1|24288.1|24368.12|24288.12|24366.29|24286.29|10
1733020570000|2024-12-01 02:36:10|24368.12|24288.12|24363.31|24283.31|24368.12|24288.12|24363.31|24283.31|10
1733020580000|2024-12-01 02:36:20|24362.68|24282.68|24360.31|24280.31|24362.68|24282.68|24360.31|24280.31|10
1733020590000|2024-12-01 02:36:30|24360.58|24280.58|24352.04|24272.04|24360.58|24280.58|24352.04|24272.04|10
1733020600000|2024-12-01 02:36:40|24353.44|24273.44|24349.08|24269.08|24353.44|24273.44|24348.66|24268.66|10
1733020610000|2024-12-01 02:36:50|24348.67|24268.67|24345.88|24265.88|24349.16|24269.16|24345.88|24265.88|10
1733020620000|2024-12-01 02:37:00|24345.53|24265.53|24342.71|24262.71|24345.53|24265.53|24342.63|24262.63|10
1733020630000|2024-12-01 02:37:10|24341.78|24261.78|24327.73|24247.73|24341.78|24261.78|24327.73|24247.73|10
1733020640000|2024-12-01 02:37:20|24328.13|24248.13|24320.37|24240.37|24328.13|24248.13|24320.37|24240.37|10
1733020650000|2024-12-01 02:37:30|24319.59|24239.59|24321.49|24241.49|24322.06|24242.06|24319.59|24239.59|10
1733020660000|2024-12-01 02:37:40|24321.36|24241.36|24318.18|24238.18|24321.36|24241.36|24318.18|24238.18|10
1733020670000|2024-12-01 02:37:50|24318.4|24238.4|24317.4|24237.4|24318.4|24238.4|24316.08|24236.08|10
1733020680000|2024-12-01 02:38:00|24316.74|24236.74|24317.64|24237.64|24319.02|24239.02|24316.56|24236.56|10
1733020690000|2024-12-01 02:38:10|24317.24|24237.24|24312.15|24232.15|24317.24|24237.24|24311.05|24231.05|10
1733020700000|2024-12-01 02:38:20|24312.79|24232.79|24320.26|24240.26|24320.26|24240.26|24312.79|24232.79|10
1733020710000|2024-12-01 02:38:30|24320.2|24240.2|24321.81|24241.81|24321.81|24241.81|24317.42|24237.42|10
1733020720000|2024-12-01 02:38:40|24321.79|24241.79|24315.76|24235.76|24321.79|24241.79|24315.76|24235.76|10
1733020730000|2024-12-01 02:38:50|24315.51|24235.51|24315.09|24235.09|24317.39|24237.39|24315.09|24235.09|10
1733020740000|2024-12-01 02:39:00|24314.29|24234.29|24320.48|24240.48|24320.48|24240.48|24314.29|24234.29|10
1733020750000|2024-12-01 02:39:10|24321.54|24241.54|24327.31|24247.31|24327.42|24247.42|24321.54|24241.54|10
1733020760000|2024-12-01 02:39:20|24324.42|24244.42|24320.47|24240.47|24324.42|24244.42|24319.57|24239.57|10
1733020770000|2024-12-01 02:39:30|24320.74|24240.74|24315.79|24235.79|24320.74|24240.74|24315.79|24235.79|10
1733020780000|2024-12-01 02:39:40|24315.31|24235.31|24312.38|24232.38|24315.31|24235.31|24312.27|24232.27|10
1733020790000|2024-12-01 02:39:50|24309.75|24229.75|24312|24232|24312.09|24232.09|24309.37|24229.37|10
1733020800000|2024-12-01 02:40:00|24312.42|24232.42|24313.86|24233.86|24313.86|24233.86|24312.09|24232.09|10
1733020810000|2024-12-01 02:40:10|24310.51|24230.51|24303.97|24223.97|24310.75|24230.75|24303.97|24223.97|10
1733020820000|2024-12-01 02:40:20|24304.24|24224.24|24301.85|24221.85|24304.26|24224.26|24301.81|24221.81|10
1733020830000|2024-12-01 02:40:30|24303.26|24223.26|24301.36|24221.36|24303.26|24223.26|24301.36|24221.36|10
1733020840000|2024-12-01 02:40:40|24300.61|24220.61|24303.89|24223.89|24303.89|24223.89|24300.52|24220.52|10
1733020850000|2024-12-01 02:40:50|24304.66|24224.66|24310.2|24230.2|24310.2|24230.2|24304.66|24224.66|10
1733020860000|2024-12-01 02:41:00|24310.07|24230.07|24315.71|24235.71|24315.71|24235.71|24310.07|24230.07|10
1733020870000|2024-12-01 02:41:10|24314.86|24234.86|24316.2|24236.2|24318.56|24238.56|24313.92|24233.92|10
1733020880000|2024-12-01 02:41:20|24315.96|24235.96|24318.2|24238.2|24318.44|24238.44|24315.96|24235.96|10
1733020890000|2024-12-01 02:41:30|24317.06|24237.06|24308.77|24228.77|24317.87|24237.87|24308.77|24228.77|10
1733020900000|2024-12-01 02:41:40|24308.7|24228.7|24305.33|24225.33|24308.7|24228.7|24305.33|24225.33|10
1733020910000|2024-12-01 02:41:50|24305.11|24225.11|24302.71|24222.71|24305.11|24225.11|24300.69|24220.69|10
1733020920000|2024-12-01 02:42:00|24302.95|24222.95|24315.08|24235.08|24315.08|24235.08|24302.95|24222.95|10
1733020930000|2024-12-01 02:42:10|24315.05|24235.05|24324.35|24244.35|24324.35|24244.35|24314.79|24234.79|10
1733020940000|2024-12-01 02:42:20|24324.95|24244.95|24324.16|24244.16|24327.25|24247.25|24324.16|24244.16|10
1733020950000|2024-12-01 02:42:30|24323.98|24243.98|24324.37|24244.37|24325.93|24245.93|24322.81|24242.81|10
1733020960000|2024-12-01 02:42:40|24324.05|24244.05|24319.83|24239.83|24324.05|24244.05|24319.83|24239.83|10
1733020970000|2024-12-01 02:42:50|24317.25|24237.25|24310.78|24230.78|24317.25|24237.25|24310.78|24230.78|10
1733020980000|2024-12-01 02:43:00|24309.85|24229.85|24310.51|24230.51|24310.69|24230.69|24307.88|24227.88|10
1733020990000|2024-12-01 02:43:10|24309.73|24229.73|24304.21|24224.21|24309.73|24229.73|24304.21|24224.21|10
1733021000000|2024-12-01 02:43:20|24303.95|24223.95|24308.12|24228.12|24308.12|24228.12|24302.61|24222.61|10
1733021010000|2024-12-01 02:43:30|24309.43|24229.43|24308.26|24228.26|24310.21|24230.21|24307.78|24227.78|10
1733021020000|2024-12-01 02:43:40|24308.65|24228.65|24312.09|24232.09|24312.09|24232.09|24308.63|24228.63|10
1733021030000|2024-12-01 02:43:50|24311.97|24231.97|24315.58|24235.58|24316.58|24236.58|24311.97|24231.97|10
1733021040000|2024-12-01 02:44:00|24315.64|24235.64|24313.57|24233.57|24316.8|24236.8|24313.57|24233.57|10
1733021050000|2024-12-01 02:44:10|24313.2|24233.2|24309.97|24229.97|24313.4|24233.4|24309.86|24229.86|10
1733021060000|2024-12-01 02:44:20|24310.53|24230.53|24312.95|24232.95|24312.95|24232.95|24310.52|24230.52|9
1733021070000|2024-12-01 02:44:30|24313.38|24233.38|24315.58|24235.58|24315.58|24235.58|24312.54|24232.54|10
1733021080000|2024-12-01 02:44:40|24316.16|24236.16|24312.85|24232.85|24317.27|24237.27|24312.8|24232.8|10
1733021090000|2024-12-01 02:44:50|24313.21|24233.21|24312.82|24232.82|24313.21|24233.21|24310.54|24230.54|10
1733021100000|2024-12-01 02:45:00|24314.3|24234.3|24315.3|24235.3|24316.39|24236.39|24314.3|24234.3|10
1733021110000|2024-12-01 02:45:10|24315.21|24235.21|24316.37|24236.37|24316.66|24236.66|24314.03|24234.03|10
1733021120000|2024-12-01 02:45:20|24316.8|24236.8|24324.9|24244.9|24324.9|24244.9|24316.8|24236.8|10
1733021130000|2024-12-01 02:45:30|24323.54|24243.54|24330.14|24250.14|24330.14|24250.14|24323.54|24243.54|10
1733021140000|2024-12-01 02:45:40|24330.58|24250.58|24334.58|24254.58|24334.58|24254.58|24329.68|24249.68|10
1733021150000|2024-12-01 02:45:50|24334.49|24254.49|24336.46|24256.46|24338.48|24258.48|24334.49|24254.49|10
1733021160000|2024-12-01 02:46:00|24336.36|24256.36|24336.91|24256.91|24336.91|24256.91|24335.73|24255.73|10
1733021170000|2024-12-01 02:46:10|24336.79|24256.79|24332.58|24252.58|24336.79|24256.79|24332.49|24252.49|10
1733021180000|2024-12-01 02:46:20|24332.32|24252.32|24332.74|24252.74|24334.29|24254.29|24332.32|24252.32|10
1733021190000|2024-12-01 02:46:30|24333.08|24253.08|24338.69|24258.69|24338.69|24258.69|24333.08|24253.08|10
1733021200000|2024-12-01 02:46:40|24338.87|24258.87|24349.78|24269.78|24349.78|24269.78|24338.87|24258.87|10
1733021210000|2024-12-01 02:46:50|24350.1|24270.1|24357.67|24277.67|24358.69|24278.69|24350.1|24270.1|10
1733021220000|2024-12-01 02:47:00|24356.89|24276.89|24361.47|24281.47|24361.47|24281.47|24356.89|24276.89|10
1733021230000|2024-12-01 02:47:10|24360.75|24280.75|24359.27|24279.27|24360.75|24280.75|24357.4|24277.4|9
1733021240000|2024-12-01 02:47:20|24359.23|24279.23|24357.59|24277.59|24359.26|24279.26|24357.59|24277.59|10
1733021250000|2024-12-01 02:47:30|24356.47|24276.47|24355.76|24275.76|24356.47|24276.47|24355.19|24275.19|10
1733021260000|2024-12-01 02:47:40|24355.89|24275.89|24356.7|24276.7|24356.7|24276.7|24355.38|24275.38|9
1733021270000|2024-12-01 02:47:50|24356.72|24276.72|24358.67|24278.67|24359.28|24279.28|24356.72|24276.72|10
1733021280000|2024-12-01 02:48:00|24358.82|24278.82|24355.26|24275.26|24358.86|24278.86|24354.57|24274.57|10
1733021290000|2024-12-01 02:48:10|24354.9|24274.9|24348.84|24268.84|24354.98|24274.98|24348.84|24268.84|10
1733021300000|2024-12-01 02:48:20|24349.9|24269.9|24347.79|24267.79|24350.12|24270.12|24347.76|24267.76|10
1733021310000|2024-12-01 02:48:30|24347.47|24267.47|24348.97|24268.97|24348.97|24268.97|24346.55|24266.55|10
1733021320000|2024-12-01 02:48:40|24350.04|24270.04|24354.04|24274.04|24354.04|24274.04|24349.9|24269.9|10
1733021330000|2024-12-01 02:48:50|24353.87|24273.87|24357.66|24277.66|24357.68|24277.68|24353.87|24273.87|10
1733021340000|2024-12-01 02:49:00|24358.73|24278.73|24355.63|24275.63|24359.33|24279.33|24355.04|24275.04|10
1733021350000|2024-12-01 02:49:10|24355.21|24275.21|24353.69|24273.69|24355.21|24275.21|24353.69|24273.69|9
1733021360000|2024-12-01 02:49:20|24353.2|24273.2|24349.04|24269.04|24353.2|24273.2|24348.97|24268.97|10
1733021370000|2024-12-01 02:49:30|24348.72|24268.72|24345.59|24265.59|24349.31|24269.31|24345.59|24265.59|10
1733021380000|2024-12-01 02:49:40|24345.05|24265.05|24342.03|24262.03|24345.05|24265.05|24341.92|24261.92|10
1733021390000|2024-12-01 02:49:50|24342.6|24262.6|24344.55|24264.55|24345.31|24265.31|24342.6|24262.6|10
1733021400000|2024-12-01 02:50:00|24344.63|24264.63|24344.39|24264.39|24344.81|24264.81|24343.7|24263.7|10
1733021410000|2024-12-01 02:50:10|24344.9|24264.9|24347.92|24267.92|24348.69|24268.69|24344.9|24264.9|10
1733021420000|2024-12-01 02:50:20|24347.94|24267.94|24349.11|24269.11|24349.12|24269.12|24347.77|24267.77|9
1733021430000|2024-12-01 02:50:30|24348.47|24268.47|24347.63|24267.63|24348.47|24268.47|24346.32|24266.32|10
1733021440000|2024-12-01 02:50:40|24348.61|24268.61|24350.88|24270.88|24350.93|24270.93|24348.48|24268.48|9
1733021450000|2024-12-01 02:50:50|24350.33|24270.33|24350.68|24270.68|24351.49|24271.49|24350.33|24270.33|10
1733021460000|2024-12-01 02:51:00|24350.41|24270.41|24352.28|24272.28|24352.69|24272.69|24350.41|24270.41|10
1733021470000|2024-12-01 02:51:10|24351.64|24271.64|24351.3|24271.3|24353.21|24273.21|24351.3|24271.3|10
1733021480000|2024-12-01 02:51:20|24349.12|24269.12|24348.31|24268.31|24350.64|24270.64|24345.61|24265.61|10
1733021490000|2024-12-01 02:51:30|24347.65|24267.65|24347.29|24267.29|24348.7|24268.7|24347.05|24267.05|10
1733021500000|2024-12-01 02:51:40|24347.27|24267.27|24354.21|24274.21|24354.79|24274.79|24347.27|24267.27|10
1733021510000|2024-12-01 02:51:50|24354.55|24274.55|24350.73|24270.73|24354.55|24274.55|24350.73|24270.73|10
1733021520000|2024-12-01 02:52:00|24348.89|24268.89|24348.21|24268.21|24348.89|24268.89|24346.66|24266.66|10
1733021530000|2024-12-01 02:52:10|24348.83|24268.83|24347.32|24267.32|24349.09|24269.09|24346.47|24266.47|10
1733021540000|2024-12-01 02:52:20|24346.59|24266.59|24347.38|24267.38|24347.38|24267.38|24344.7|24264.7|10
1733021550000|2024-12-01 02:52:30|24348.76|24268.76|24350.96|24270.96|24350.96|24270.96|24348.76|24268.76|10
1733021560000|2024-12-01 02:52:40|24351.07|24271.07|24352.94|24272.94|24353.1|24273.1|24351.07|24271.07|10
1733021570000|2024-12-01 02:52:50|24353.26|24273.26|24357.3|24277.3|24357.3|24277.3|24353.26|24273.26|10
1733021580000|2024-12-01 02:53:00|24357.47|24277.47|24347.83|24267.83|24358.69|24278.69|24346.21|24266.21|10
1733021590000|2024-12-01 02:53:10|24347.91|24267.91|24341.68|24261.68|24347.91|24267.91|24341.68|24261.68|10
1733021600000|2024-12-01 02:53:20|24340.2|24260.2|24334.28|24254.28|24340.2|24260.2|24333.42|24253.42|9
1733021610000|2024-12-01 02:53:30|24334.2|24254.2|24335.34|24255.34|24335.34|24255.34|24334.13|24254.13|9
1733021620000|2024-12-01 02:53:40|24335.39|24255.39|24337.94|24257.94|24338.12|24258.12|24334.85|24254.85|10
1733021630000|2024-12-01 02:53:50|24338.44|24258.44|24342.17|24262.17|24342.17|24262.17|24338.44|24258.44|10
1733021640000|2024-12-01 02:54:00|24342|24262|24342.32|24262.32|24343.23|24263.23|24341.64|24261.64|10
1733021650000|2024-12-01 02:54:10|24342.46|24262.46|24345.29|24265.29|24345.29|24265.29|24342.44|24262.44|10
1733021660000|2024-12-01 02:54:20|24345.33|24265.33|24344.85|24264.85|24345.33|24265.33|24344.38|24264.38|10
1733021670000|2024-12-01 02:54:30|24344.88|24264.88|24345.03|24265.03|24345.23|24265.23|24344.71|24264.71|8
1733021680000|2024-12-01 02:54:40|24344.6|24264.6|24340.8|24260.8|24344.62|24264.62|24340.8|24260.8|10
1733021690000|2024-12-01 02:54:50|24340.78|24260.78|24343.55|24263.55|24343.55|24263.55|24340.78|24260.78|10
1733021700000|2024-12-01 02:55:00|24343.52|24263.52|24339.48|24259.48|24343.52|24263.52|24339.48|24259.48|10
1733021710000|2024-12-01 02:55:10|24337.95|24257.95|24334.22|24254.22|24337.95|24257.95|24334.21|24254.21|10
1733021720000|2024-12-01 02:55:20|24334.05|24254.05|24323.53|24243.53|24334.05|24254.05|24323.53|24243.53|9
1733021730000|2024-12-01 02:55:30|24324.92|24244.92|24323.05|24243.05|24324.92|24244.92|24321.64|24241.64|10
1733021740000|2024-12-01 02:55:40|24323.31|24243.31|24325.25|24245.25|24325.25|24245.25|24323.25|24243.25|10
1733021750000|2024-12-01 02:55:50|24327.52|24247.52|24328.8|24248.8|24329.62|24249.62|24327.52|24247.52|10
1733021760000|2024-12-01 02:56:00|24328.76|24248.76|24327.49|24247.49|24329.38|24249.38|24327.49|24247.49|10
1733021770000|2024-12-01 02:56:10|24327.37|24247.37|24326.33|24246.33|24328.56|24248.56|24325.54|24245.54|10
1733021780000|2024-12-01 02:56:20|24325.8|24245.8|24324.53|24244.53|24325.8|24245.8|24324.53|24244.53|10
1733021790000|2024-12-01 02:56:30|24324.59|24244.59|24323.63|24243.63|24324.94|24244.94|24322.84|24242.84|10
1733021800000|2024-12-01 02:56:40|24323.2|24243.2|24310.06|24230.06|24323.27|24243.27|24310.06|24230.06|10
1733021810000|2024-12-01 02:56:50|24307.9|24227.9|24301.56|24221.56|24307.9|24227.9|24301.56|24221.56|9
1733021820000|2024-12-01 02:57:00|24300.64|24220.64|24293.07|24213.07|24300.7|24220.7|24293.07|24213.07|10
1733021830000|2024-12-01 02:57:10|24293.13|24213.13|24290.92|24210.92|24293.13|24213.13|24289.86|24209.86|10
1733021840000|2024-12-01 02:57:20|24290.62|24210.62|24283.18|24203.18|24290.62|24210.62|24283.01|24203.01|10
1733021850000|2024-12-01 02:57:30|24281.82|24201.82|24282.51|24202.51|24282.51|24202.51|24281.7|24201.7|10
1733021860000|2024-12-01 02:57:40|24283.26|24203.26|24282.28|24202.28|24283.46|24203.46|24282.28|24202.28|9
1733021870000|2024-12-01 02:57:50|24282.22|24202.22|24279.7|24199.7|24282.33|24202.33|24279.2|24199.2|10
1733021880000|2024-12-01 02:58:00|24279.73|24199.73|24282.66|24202.66|24282.66|24202.66|24279.08|24199.08|10
1733021890000|2024-12-01 02:58:10|24282.44|24202.44|24280.79|24200.79|24282.53|24202.53|24280.79|24200.79|10
1733021900000|2024-12-01 02:58:20|24281.02|24201.02|24277.36|24197.36|24281.04|24201.04|24277.36|24197.36|9
1733021910000|2024-12-01 02:58:30|24277.46|24197.46|24270.69|24190.69|24277.46|24197.46|24270.69|24190.69|10
1733021920000|2024-12-01 02:58:40|24269.74|24189.74|24271.76|24191.76|24271.76|24191.76|24269.2|24189.2|10
1733021930000|2024-12-01 02:58:50|24270.81|24190.81|24274.29|24194.29|24274.29|24194.29|24270.07|24190.07|10
1733021940000|2024-12-01 02:59:00|24274.38|24194.38|24279.15|24199.15|24279.15|24199.15|24274.38|24194.38|9
1733021950000|2024-12-01 02:59:10|24279.78|24199.78|24285.67|24205.67|24286.36|24206.36|24279.78|24199.78|8
1733021960000|2024-12-01 02:59:20|24285.73|24205.73|24295.67|24215.67|24295.67|24215.67|24285.73|24205.73|10
1733021970000|2024-12-01 02:59:30|24296.37|24216.37|24297.5|24217.5|24297.5|24217.5|24296.37|24216.37|10
1733021980000|2024-12-01 02:59:40|24297.98|24217.98|24298.37|24218.37|24299.63|24219.63|24297.98|24217.98|10
1733021990000|2024-12-01 02:59:50|24297.92|24217.92|24298.05|24218.05|24299.12|24219.12|24297.92|24217.92|8
1733022000000|2024-12-01 03:00:00|24298.42|24218.42|24297.8|24217.8|24299.08|24219.08|24297.44|24217.44|10
1733022010000|2024-12-01 03:00:10|24297.94|24217.94|24300.58|24220.58|24302.16|24222.16|24297.94|24217.94|10
1733022020000|2024-12-01 03:00:20|24301.03|24221.03|24301.18|24221.18|24301.18|24221.18|24298.57|24218.57|10
1733022030000|2024-12-01 03:00:30|24302.17|24222.17|24303.35|24223.35|24304.85|24224.85|24302.17|24222.17|9
1733022040000|2024-12-01 03:00:40|24303.27|24223.27|24306.3|24226.3|24306.3|24226.3|24303.27|24223.27|10
1733022050000|2024-12-01 03:00:50|24306.1|24226.1|24304.72|24224.72|24307.08|24227.08|24304.36|24224.36|9
1733022060000|2024-12-01 03:01:00|24305.1|24225.1|24308.22|24228.22|24308.22|24228.22|24304.89|24224.89|10
1733022070000|2024-12-01 03:01:10|24307.66|24227.66|24308.84|24228.84|24309.92|24229.92|24307.64|24227.64|10
1733022080000|2024-12-01 03:01:20|24308.72|24228.72|24313.02|24233.02|24313.02|24233.02|24308.72|24228.72|10
1733022090000|2024-12-01 03:01:30|24313.24|24233.24|24312.54|24232.54|24314.58|24234.58|24312.54|24232.54|10
1733022100000|2024-12-01 03:01:40|24312.64|24232.64|24315.04|24235.04|24315.26|24235.26|24312.64|24232.64|10
1733022110000|2024-12-01 03:01:50|24315.59|24235.59|24319.36|24239.36|24319.36|24239.36|24315.59|24235.59|10
1733022120000|2024-12-01 03:02:00|24319.56|24239.56|24319.52|24239.52|24319.59|24239.59|24318.43|24238.43|10
1733022130000|2024-12-01 03:02:10|24320.62|24240.62|24318.52|24238.52|24321.04|24241.04|24318.24|24238.24|10
1733022140000|2024-12-01 03:02:20|24318.7|24238.7|24319.01|24239.01|24319.25|24239.25|24318.31|24238.31|10
1733022150000|2024-12-01 03:02:30|24319.11|24239.11|24318.46|24238.46|24319.2|24239.2|24318.46|24238.46|10
1733022160000|2024-12-01 03:02:40|24318.5|24238.5|24320.2|24240.2|24320.33|24240.33|24317.64|24237.64|9
1733022170000|2024-12-01 03:02:50|24320.6|24240.6|24326.96|24246.96|24326.96|24246.96|24320.37|24240.37|10
1733022180000|2024-12-01 03:03:00|24328.06|24248.06|24328.96|24248.96|24330.06|24250.06|24327.5|24247.5|10
1733022190000|2024-12-01 03:03:10|24328.94|24248.94|24330.47|24250.47|24330.55|24250.55|24328.94|24248.94|10
1733022200000|2024-12-01 03:03:20|24330.32|24250.32|24330.51|24250.51|24330.66|24250.66|24330.32|24250.32|9
1733022210000|2024-12-01 03:03:30|24330.76|24250.76|24335|24255|24335|24255|24330.03|24250.03|10
1733022220000|2024-12-01 03:03:40|24335.59|24255.59|24336.41|24256.41|24336.96|24256.96|24335.59|24255.59|10
1733022230000|2024-12-01 03:03:50|24336.32|24256.32|24338|24258|24338|24258|24336.32|24256.32|10
1733022240000|2024-12-01 03:04:00|24338.32|24258.32|24337.83|24257.83|24340.42|24260.42|24337.83|24257.83|10
1733022250000|2024-12-01 03:04:10|24337.17|24257.17|24341.38|24261.38|24341.38|24261.38|24337.17|24257.17|10
1733022260000|2024-12-01 03:04:20|24341.63|24261.63|24342.12|24262.12|24342.24|24262.24|24341.55|24261.55|9
1733022270000|2024-12-01 03:04:30|24342.76|24262.76|24345.6|24265.6|24346.03|24266.03|24342.76|24262.76|10
1733022280000|2024-12-01 03:04:40|24346.12|24266.12|24347.03|24267.03|24347.05|24267.05|24345.47|24265.47|10
1733022290000|2024-12-01 03:04:50|24346.87|24266.87|24350.88|24270.88|24350.88|24270.88|24346.83|24266.83|10
1733022300000|2024-12-01 03:05:00|24351.18|24271.18|24351.25|24271.25|24351.79|24271.79|24351.01|24271.01|10
1733022310000|2024-12-01 03:05:10|24351.1|24271.1|24350.81|24270.81|24351.47|24271.47|24350.81|24270.81|10
1733022320000|2024-12-01 03:05:20|24350.6|24270.6|24352.89|24272.89|24353.01|24273.01|24350.6|24270.6|10
1733022330000|2024-12-01 03:05:30|24352.56|24272.56|24354.83|24274.83|24354.83|24274.83|24352.56|24272.56|10
1733022340000|2024-12-01 03:05:40|24355.73|24275.73|24356.5|24276.5|24356.6|24276.6|24355.62|24275.62|10
1733022350000|2024-12-01 03:05:50|24356.41|24276.41|24361.51|24281.51|24361.51|24281.51|24356.41|24276.41|10
1733022360000|2024-12-01 03:06:00|24361.91|24281.91|24365.77|24285.77|24365.77|24285.77|24361.91|24281.91|10
1733022370000|2024-12-01 03:06:10|24365.8|24285.8|24363.65|24283.65|24365.8|24285.8|24363.4|24283.4|10
1733022380000|2024-12-01 03:06:20|24363.66|24283.66|24354.65|24274.65|24364.99|24284.99|24354.54|24274.54|10
1733022390000|2024-12-01 03:06:30|24354.01|24274.01|24353.05|24273.05|24354.87|24274.87|24352.91|24272.91|10
1733022400000|2024-12-01 03:06:40|24354.89|24274.89|24355.87|24275.87|24355.98|24275.98|24354.89|24274.89|10
1733022410000|2024-12-01 03:06:50|24356.23|24276.23|24357.64|24277.64|24357.64|24277.64|24356.23|24276.23|10
1733022420000|2024-12-01 03:07:00|24357.86|24277.86|24358.74|24278.74|24358.79|24278.79|24357.86|24277.86|9
1733022430000|2024-12-01 03:07:10|24358.91|24278.91|24360.87|24280.87|24360.99|24280.99|24358.91|24278.91|10
1733022440000|2024-12-01 03:07:20|24360.38|24280.38|24361.86|24281.86|24362.41|24282.41|24360.38|24280.38|9
1733022450000|2024-12-01 03:07:30|24361.52|24281.52|24361.85|24281.85|24362.17|24282.17|24361.21|24281.21|10
1733022460000|2024-12-01 03:07:40|24361.68|24281.68|24361.65|24281.65|24363.32|24283.32|24361.65|24281.65|10
1733022470000|2024-12-01 03:07:50|24361.04|24281.04|24360.62|24280.62|24361.09|24281.09|24359.81|24279.81|10
1733022480000|2024-12-01 03:08:00|24360.68|24280.68|24363.28|24283.28|24363.28|24283.28|24360.18|24280.18|10
1733022490000|2024-12-01 03:08:10|24363.64|24283.64|24366.54|24286.54|24366.54|24286.54|24363.64|24283.64|10
1733022500000|2024-12-01 03:08:20|24366.58|24286.58|24365.36|24285.36|24366.64|24286.64|24365.24|24285.24|10
1733022510000|2024-12-01 03:08:30|24365.52|24285.52|24367.24|24287.24|24368.26|24288.26|24365.52|24285.52|10
1733022520000|2024-12-01 03:08:40|24367.39|24287.39|24367.68|24287.68|24367.81|24287.81|24367.39|24287.39|10
1733022530000|2024-12-01 03:08:50|24367.67|24287.67|24368.89|24288.89|24368.89|24288.89|24367.18|24287.18|10
1733022540000|2024-12-01 03:09:00|24369.31|24289.31|24370.59|24290.59|24371.56|24291.56|24369.31|24289.31|10
1733022550000|2024-12-01 03:09:10|24370.47|24290.47|24372.31|24292.31|24372.83|24292.83|24370.47|24290.47|10
1733022560000|2024-12-01 03:09:20|24372.52|24292.52|24374.48|24294.48|24374.48|24294.48|24372.52|24292.52|10
1733022570000|2024-12-01 03:09:30|24374.28|24294.28|24373.67|24293.67|24374.39|24294.39|24373.67|24293.67|9
1733022580000|2024-12-01 03:09:40|24373.41|24293.41|24373.39|24293.39|24373.69|24293.69|24372.66|24292.66|10
1733022590000|2024-12-01 03:09:50|24373.22|24293.22|24369.71|24289.71|24373.22|24293.22|24369.03|24289.03|10
1733022600000|2024-12-01 03:10:00|24369.65|24289.65|24372.01|24292.01|24372.01|24292.01|24369.21|24289.21|10
1733022610000|2024-12-01 03:10:10|24372.05|24292.05|24373.21|24293.21|24373.21|24293.21|24371.95|24291.95|9
1733022620000|2024-12-01 03:10:20|24373.24|24293.24|24371.85|24291.85|24373.24|24293.24|24371.64|24291.64|10
1733022630000|2024-12-01 03:10:30|24372.14|24292.14|24371.27|24291.27|24372.62|24292.62|24371.22|24291.22|10
1733022640000|2024-12-01 03:10:40|24371.6|24291.6|24372.35|24292.35|24372.35|24292.35|24370.84|24290.84|8
1733022650000|2024-12-01 03:10:50|24372.39|24292.39|24375.6|24295.6|24375.6|24295.6|24372.39|24292.39|10
1733022660000|2024-12-01 03:11:00|24376.13|24296.13|24377.15|24297.15|24377.16|24297.16|24376.13|24296.13|10
1733022670000|2024-12-01 03:11:10|24377.14|24297.14|24380.81|24300.81|24380.81|24300.81|24377.03|24297.03|9
1733022680000|2024-12-01 03:11:20|24380.9|24300.9|24387.61|24307.61|24387.61|24307.61|24380.9|24300.9|10
1733022690000|2024-12-01 03:11:30|24387.67|24307.67|24387.81|24307.81|24388.58|24308.58|24387.4|24307.4|10
1733022700000|2024-12-01 03:11:40|24388.02|24308.02|24388.03|24308.03|24388.12|24308.12|24387.65|24307.65|9
1733022710000|2024-12-01 03:11:50|24388.41|24308.41|24388.41|24308.41|24388.82|24308.82|24387.72|24307.72|9
1733022720000|2024-12-01 03:12:00|24387.88|24307.88|24387.25|24307.25|24387.88|24307.88|24386.51|24306.51|10
1733022730000|2024-12-01 03:12:10|24387.28|24307.28|24388.43|24308.43|24388.81|24308.81|24387.28|24307.28|9
1733022740000|2024-12-01 03:12:20|24388.89|24308.89|24394.34|24314.34|24394.34|24314.34|24388.89|24308.89|10
1733022750000|2024-12-01 03:12:30|24394.8|24314.8|24400.45|24320.45|24400.45|24320.45|24394.8|24314.8|10
1733022760000|2024-12-01 03:12:40|24401.25|24321.25|24407.66|24327.66|24407.66|24327.66|24401.19|24321.19|10
1733022770000|2024-12-01 03:12:50|24407.74|24327.74|24407.84|24327.84|24408.63|24328.63|24407.74|24327.74|9
1733022780000|2024-12-01 03:13:00|24408.06|24328.06|24410.67|24330.67|24410.67|24330.67|24408.06|24328.06|10
1733022790000|2024-12-01 03:13:10|24411.03|24331.03|24414.3|24334.3|24414.45|24334.45|24411.03|24331.03|10
1733022800000|2024-12-01 03:13:20|24413.82|24333.82|24414.65|24334.65|24414.65|24334.65|24413.62|24333.62|10
1733022810000|2024-12-01 03:13:30|24415.23|24335.23|24413.83|24333.83|24415.72|24335.72|24413.83|24333.83|10
1733022820000|2024-12-01 03:13:40|24413.76|24333.76|24412.26|24332.26|24414.78|24334.78|24412.26|24332.26|10
1733022830000|2024-12-01 03:13:50|24412.27|24332.27|24411.15|24331.15|24412.27|24332.27|24411|24331|10
1733022840000|2024-12-01 03:14:00|24411.22|24331.22|24410.11|24330.11|24411.22|24331.22|24409.96|24329.96|10
1733022850000|2024-12-01 03:14:10|24410.31|24330.31|24410.83|24330.83|24411.43|24331.43|24410.31|24330.31|10
1733022860000|2024-12-01 03:14:20|24410.52|24330.52|24408.5|24328.5|24410.52|24330.52|24408.5|24328.5|10
1733022870000|2024-12-01 03:14:30|24407.53|24327.53|24408.77|24328.77|24408.77|24328.77|24407.53|24327.53|10
1733022880000|2024-12-01 03:14:40|24408.92|24328.92|24410.32|24330.32|24410.32|24330.32|24408.92|24328.92|10
1733022890000|2024-12-01 03:14:50|24410.06|24330.06|24413.8|24333.8|24413.86|24333.86|24410.06|24330.06|10
1733022900000|2024-12-01 03:15:00|24414.07|24334.07|24412.22|24332.22|24414.22|24334.22|24412.22|24332.22|10
1733022910000|2024-12-01 03:15:10|24411.78|24331.78|24412.51|24332.51|24412.51|24332.51|24410.14|24330.14|10
1733022920000|2024-12-01 03:15:20|24412.29|24332.29|24416.98|24336.98|24416.98|24336.98|24412.28|24332.28|10
1733022930000|2024-12-01 03:15:30|24417.13|24337.13|24415.78|24335.78|24417.13|24337.13|24415.78|24335.78|10
1733022940000|2024-12-01 03:15:40|24415.73|24335.73|24416.07|24336.07|24416.15|24336.15|24414.71|24334.71|10
1733022950000|2024-12-01 03:15:50|24416.14|24336.14|24417.6|24337.6|24418.35|24338.35|24416.08|24336.08|10
1733022960000|2024-12-01 03:16:00|24417.66|24337.66|24416.68|24336.68|24417.68|24337.68|24415.96|24335.96|10
1733022970000|2024-12-01 03:16:10|24416.24|24336.24|24416.59|24336.59|24416.64|24336.64|24415.67|24335.67|9
1733022980000|2024-12-01 03:16:20|24416.76|24336.76|24421.5|24341.5|24421.5|24341.5|24416.75|24336.75|10
1733022990000|2024-12-01 03:16:30|24421.52|24341.52|24419.37|24339.37|24421.57|24341.57|24419.37|24339.37|10
1733023000000|2024-12-01 03:16:40|24419.49|24339.49|24418.89|24338.89|24419.49|24339.49|24417.66|24337.66|10
1733023010000|2024-12-01 03:16:50|24419.78|24339.78|24419.92|24339.92|24420.33|24340.33|24419.78|24339.78|10
1733023020000|2024-12-01 03:17:00|24420.34|24340.34|24421.2|24341.2|24421.68|24341.68|24420.34|24340.34|10
1733023030000|2024-12-01 03:17:10|24421.15|24341.15|24422.89|24342.89|24422.89|24342.89|24420.84|24340.84|9
1733023040000|2024-12-01 03:17:20|24422.71|24342.71|24424.08|24344.08|24424.08|24344.08|24421.24|24341.24|10
1733023050000|2024-12-01 03:17:30|24424.14|24344.14|24423.36|24343.36|24424.18|24344.18|24423.36|24343.36|9
1733023060000|2024-12-01 03:17:40|24423.37|24343.37|24425.29|24345.29|24425.29|24345.29|24422.65|24342.65|10
1733023070000|2024-12-01 03:17:50|24426.05|24346.05|24427.84|24347.84|24427.85|24347.85|24426.05|24346.05|10
1733023080000|2024-12-01 03:18:00|24427.98|24347.98|24434.23|24354.23|24434.23|24354.23|24427.91|24347.91|10
1733023090000|2024-12-01 03:18:10|24434.32|24354.32|24436.31|24356.31|24436.31|24356.31|24434.09|24354.09|10
1733023100000|2024-12-01 03:18:20|24436.63|24356.63|24440.11|24360.11|24440.16|24360.16|24436.44|24356.44|9
1733023110000|2024-12-01 03:18:30|24440.19|24360.19|24441.72|24361.72|24441.89|24361.89|24440.19|24360.19|9
1733023120000|2024-12-01 03:18:40|24442.24|24362.24|24441.66|24361.66|24442.27|24362.27|24441.64|24361.64|10
1733023130000|2024-12-01 03:18:50|24442.44|24362.44|24444.28|24364.28|24444.29|24364.29|24442.2|24362.2|10
1733023140000|2024-12-01 03:19:00|24444.51|24364.51|24439.75|24359.75|24444.51|24364.51|24439.75|24359.75|10
1733023150000|2024-12-01 03:19:10|24439.73|24359.73|24440.18|24360.18|24440.18|24360.18|24439.18|24359.18|9
1733023160000|2024-12-01 03:19:20|24440.36|24360.36|24438.99|24358.99|24440.89|24360.89|24438.99|24358.99|10
1733023170000|2024-12-01 03:19:30|24438.03|24358.03|24436.58|24356.58|24438.03|24358.03|24436.27|24356.27|10
1733023180000|2024-12-01 03:19:40|24436.7|24356.7|24435.1|24355.1|24436.7|24356.7|24434.6|24354.6|10
1733023190000|2024-12-01 03:19:50|24435.42|24355.42|24433.69|24353.69|24435.5|24355.5|24433.69|24353.69|10
1733023200000|2024-12-01 03:20:00|24433.17|24353.17|24432.1|24352.1|24433.2|24353.2|24432.1|24352.1|9
1733023210000|2024-12-01 03:20:10|24432.08|24352.08|24430.35|24350.35|24432.08|24352.08|24429.56|24349.56|10
1733023220000|2024-12-01 03:20:20|24431.87|24351.87|24433|24353|24433.63|24353.63|24431.87|24351.87|10
1733023230000|2024-12-01 03:20:30|24432.99|24352.99|24432.09|24352.09|24433.68|24353.68|24432.09|24352.09|10
1733023240000|2024-12-01 03:20:40|24431.99|24351.99|24433.01|24353.01|24433.01|24353.01|24431.99|24351.99|10
1733023250000|2024-12-01 03:20:50|24432.96|24352.96|24433.74|24353.74|24433.74|24353.74|24432.9|24352.9|9
1733023260000|2024-12-01 03:21:00|24433.51|24353.51|24434.57|24354.57|24434.57|24354.57|24433.51|24353.51|10
1733023270000|2024-12-01 03:21:10|24434.96|24354.96|24438.3|24358.3|24438.3|24358.3|24434.96|24354.96|10
1733023280000|2024-12-01 03:21:20|24438|24358|24435.61|24355.61|24438|24358|24435.61|24355.61|9
1733023290000|2024-12-01 03:21:30|24434.4|24354.4|24431.99|24351.99|24434.5|24354.5|24431.99|24351.99|10
1733023300000|2024-12-01 03:21:40|24431.85|24351.85|24431.52|24351.52|24432.46|24352.46|24431.48|24351.48|10
1733023310000|2024-12-01 03:21:50|24431.84|24351.84|24431.86|24351.86|24431.99|24351.99|24431.75|24351.75|9
1733023320000|2024-12-01 03:22:00|24431.91|24351.91|24430.71|24350.71|24432.25|24352.25|24430.71|24350.71|10
1733023330000|2024-12-01 03:22:10|24430.42|24350.42|24427.36|24347.36|24430.42|24350.42|24427.36|24347.36|10
1733023340000|2024-12-01 03:22:20|24427.25|24347.25|24424.55|24344.55|24427.58|24347.58|24424.55|24344.55|10
1733023350000|2024-12-01 03:22:30|24424.47|24344.47|24423.1|24343.1|24424.47|24344.47|24422.89|24342.89|10
1733023360000|2024-12-01 03:22:40|24422.86|24342.86|24421.69|24341.69|24422.86|24342.86|24421.25|24341.25|10
1733023370000|2024-12-01 03:22:50|24421.64|24341.64|24422.28|24342.28|24422.65|24342.65|24421.64|24341.64|10
1733023380000|2024-12-01 03:23:00|24422.14|24342.14|24424.94|24344.94|24424.94|24344.94|24422.14|24342.14|10
1733023390000|2024-12-01 03:23:10|24425.53|24345.53|24425.04|24345.04|24425.99|24345.99|24425.04|24345.04|10
1733023400000|2024-12-01 03:23:20|24424.65|24344.65|24423.47|24343.47|24425.94|24345.94|24423.47|24343.47|10
1733023410000|2024-12-01 03:23:30|24423.19|24343.19|24423.69|24343.69|24424.24|24344.24|24423.19|24343.19|10
1733023420000|2024-12-01 03:23:40|24423.98|24343.98|24423.55|24343.55|24425.08|24345.08|24423.55|24343.55|9
1733023430000|2024-12-01 03:23:50|24423.48|24343.48|24420.02|24340.02|24423.48|24343.48|24420.02|24340.02|10
1733023440000|2024-12-01 03:24:00|24419.78|24339.78|24419.73|24339.73|24421.1|24341.1|24419.69|24339.69|10
1733023450000|2024-12-01 03:24:10|24419.82|24339.82|24418.54|24338.54|24419.82|24339.82|24418.54|24338.54|9
1733023460000|2024-12-01 03:24:20|24418.68|24338.68|24416.59|24336.59|24418.68|24338.68|24416.49|24336.49|10
1733023470000|2024-12-01 03:24:30|24416.75|24336.75|24415.32|24335.32|24416.75|24336.75|24415.32|24335.32|10
1733023480000|2024-12-01 03:24:40|24414.09|24334.09|24411.84|24331.84|24414.09|24334.09|24411.84|24331.84|10
1733023490000|2024-12-01 03:24:50|24411.9|24331.9|24409.62|24329.62|24411.9|24331.9|24409.62|24329.62|10
1733023500000|2024-12-01 03:25:00|24409.3|24329.3|24410.25|24330.25|24410.77|24330.77|24409.3|24329.3|10
1733023510000|2024-12-01 03:25:10|24410.39|24330.39|24406.89|24326.89|24410.39|24330.39|24406.89|24326.89|10
1733023520000|2024-12-01 03:25:20|24406.77|24326.77|24415.09|24335.09|24416.71|24336.71|24406.53|24326.53|9
1733023530000|2024-12-01 03:25:30|24414.61|24334.61|24412.94|24332.94|24414.61|24334.61|24412.7|24332.7|10
1733023540000|2024-12-01 03:25:40|24413.01|24333.01|24411.47|24331.47|24413.35|24333.35|24411.47|24331.47|10
1733023550000|2024-12-01 03:25:50|24410.07|24330.07|24407.49|24327.49|24410.07|24330.07|24407.49|24327.49|10
1733023560000|2024-12-01 03:26:00|24407.99|24327.99|24406.59|24326.59|24408.38|24328.38|24406.59|24326.59|10
1733023570000|2024-12-01 03:26:10|24405.96|24325.96|24399.68|24319.68|24405.96|24325.96|24398.36|24318.36|10
1733023580000|2024-12-01 03:26:20|24399.23|24319.23|24396.14|24316.14|24399.23|24319.23|24395.52|24315.52|10
1733023590000|2024-12-01 03:26:30|24395.94|24315.94|24395.32|24315.32|24395.94|24315.94|24395.3|24315.3|10
1733023600000|2024-12-01 03:26:40|24395.33|24315.33|24395.13|24315.13|24395.52|24315.52|24395.08|24315.08|9
1733023610000|2024-12-01 03:26:50|24395.14|24315.14|24392.92|24312.92|24395.14|24315.14|24392.5|24312.5|9
1733023620000|2024-12-01 03:27:00|24392.39|24312.39|24389.06|24309.06|24392.45|24312.45|24389.06|24309.06|10
1733023630000|2024-12-01 03:27:10|24388.85|24308.85|24388.26|24308.26|24388.85|24308.85|24387.95|24307.95|9
1733023640000|2024-12-01 03:27:20|24388.93|24308.93|24389.35|24309.35|24389.71|24309.71|24388.85|24308.85|9
1733023650000|2024-12-01 03:27:30|24389.3|24309.3|24388.58|24308.58|24389.35|24309.35|24388.58|24308.58|10
1733023660000|2024-12-01 03:27:40|24388.62|24308.62|24387.39|24307.39|24388.62|24308.62|24386.22|24306.22|10
1733023670000|2024-12-01 03:27:50|24387.89|24307.89|24386.62|24306.62|24388.57|24308.57|24386.62|24306.62|9
1733023680000|2024-12-01 03:28:00|24386.52|24306.52|24380.04|24300.04|24386.52|24306.52|24380.04|24300.04|10
1733023690000|2024-12-01 03:28:10|24378.57|24298.57|24374.74|24294.74|24378.57|24298.57|24374.68|24294.68|10
1733023700000|2024-12-01 03:28:20|24374.84|24294.84|24378.3|24298.3|24378.3|24298.3|24374.72|24294.72|10
1733023710000|2024-12-01 03:28:30|24378.34|24298.34|24372.64|24292.64|24378.99|24298.99|24372.57|24292.57|9
1733023720000|2024-12-01 03:28:40|24372.82|24292.82|24376.24|24296.24|24376.24|24296.24|24372.57|24292.57|10
1733023730000|2024-12-01 03:28:50|24376.81|24296.81|24379.25|24299.25|24379.25|24299.25|24376.81|24296.81|9
1733023740000|2024-12-01 03:29:00|24379.96|24299.96|24379.48|24299.48|24381.57|24301.57|24379.48|24299.48|10
1733023750000|2024-12-01 03:29:10|24379.63|24299.63|24378.58|24298.58|24379.63|24299.63|24377.54|24297.54|10
1733023760000|2024-12-01 03:29:20|24378.68|24298.68|24381.41|24301.41|24381.43|24301.43|24378.05|24298.05|10
1733023770000|2024-12-01 03:29:30|24382.26|24302.26|24384.08|24304.08|24384.08|24304.08|24382.26|24302.26|10
1733023780000|2024-12-01 03:29:40|24384.71|24304.71|24384.91|24304.91|24385|24305|24384.71|24304.71|9
1733023790000|2024-12-01 03:29:50|24385.11|24305.11|24385.66|24305.66|24385.74|24305.74|24385.11|24305.11|9
1733023800000|2024-12-01 03:30:00|24386.07|24306.07|24386.1|24306.1|24386.6|24306.6|24385.92|24305.92|10
1733023810000|2024-12-01 03:30:10|24386.16|24306.16|24384.54|24304.54|24386.16|24306.16|24384.19|24304.19|10
1733023820000|2024-12-01 03:30:20|24384.26|24304.26|24382.41|24302.41|24384.26|24304.26|24381.71|24301.71|10
1733023830000|2024-12-01 03:30:30|24382.7|24302.7|24382.22|24302.22|24383.05|24303.05|24381.9|24301.9|10
1733023840000|2024-12-01 03:30:40|24381.92|24301.92|24380.98|24300.98|24382.1|24302.1|24380.98|24300.98|10
1733023850000|2024-12-01 03:30:50|24380.99|24300.99|24383.03|24303.03|24383.03|24303.03|24380.99|24300.99|9
1733023860000|2024-12-01 03:31:00|24382.97|24302.97|24382.77|24302.77|24383.8|24303.8|24382.77|24302.77|10
1733023870000|2024-12-01 03:31:10|24382.93|24302.93|24386.53|24306.53|24386.53|24306.53|24382.76|24302.76|10
1733023880000|2024-12-01 03:31:20|24387.14|24307.14|24391.34|24311.34|24391.34|24311.34|24387.14|24307.14|10
1733023890000|2024-12-01 03:31:30|24392.45|24312.45|24394.96|24314.96|24395.01|24315.01|24392.45|24312.45|10
1733023900000|2024-12-01 03:31:40|24394.76|24314.76|24395.43|24315.43|24395.51|24315.51|24394.76|24314.76|10
1733023910000|2024-12-01 03:31:50|24395.33|24315.33|24398.27|24318.27|24398.27|24318.27|24395.33|24315.33|10
1733023920000|2024-12-01 03:32:00|24398.44|24318.44|24399.99|24319.99|24399.99|24319.99|24398.44|24318.44|10
1733023930000|2024-12-01 03:32:10|24404.07|24324.07|24405.92|24325.92|24406.14|24326.14|24404.07|24324.07|10
1733023940000|2024-12-01 03:32:20|24405.75|24325.75|24406.2|24326.2|24406.81|24326.81|24405.75|24325.75|10
1733023950000|2024-12-01 03:32:30|24405.92|24325.92|24408.33|24328.33|24408.33|24328.33|24405.58|24325.58|10
1733023960000|2024-12-01 03:32:40|24408.42|24328.42|24411.33|24331.33|24411.33|24331.33|24408.42|24328.42|10
1733023970000|2024-12-01 03:32:50|24411.2|24331.2|24411.08|24331.08|24411.27|24331.27|24410.69|24330.69|10
1733023980000|2024-12-01 03:33:00|24411.1|24331.1|24410.72|24330.72|24411.12|24331.12|24410.6|24330.6|10
1733023990000|2024-12-01 03:33:10|24412.36|24332.36|24415.09|24335.09|24415.18|24335.18|24412.36|24332.36|10
1733024000000|2024-12-01 03:33:20|24415.31|24335.31|24414.79|24334.79|24415.79|24335.79|24414.79|24334.79|10
1733024010000|2024-12-01 03:33:30|24414.69|24334.69|24412.71|24332.71|24416.09|24336.09|24412.64|24332.64|10
1733024020000|2024-12-01 03:33:40|24412.92|24332.92|24414.23|24334.23|24414.23|24334.23|24412.72|24332.72|10
1733024030000|2024-12-01 03:33:50|24414.29|24334.29|24414.09|24334.09|24414.72|24334.72|24414.09|24334.09|10
1733024040000|2024-12-01 03:34:00|24413.84|24333.84|24414.25|24334.25|24414.78|24334.78|24413.44|24333.44|10
1733024050000|2024-12-01 03:34:10|24414.37|24334.37|24412.91|24332.91|24414.37|24334.37|24412.91|24332.91|10
1733024060000|2024-12-01 03:34:20|24412.8|24332.8|24411.61|24331.61|24412.8|24332.8|24411.52|24331.52|9
1733024070000|2024-12-01 03:34:30|24411.28|24331.28|24411.55|24331.55|24411.86|24331.86|24410.65|24330.65|10
1733024080000|2024-12-01 03:34:40|24411.32|24331.32|24409.11|24329.11|24411.52|24331.52|24408.57|24328.57|10
1733024090000|2024-12-01 03:34:50|24409.32|24329.32|24411.37|24331.37|24411.37|24331.37|24409.32|24329.32|10
1733024100000|2024-12-01 03:35:00|24411.23|24331.23|24411.22|24331.22|24412.31|24332.31|24410.91|24330.91|10
1733024110000|2024-12-01 03:35:10|24411.17|24331.17|24412.1|24332.1|24412.1|24332.1|24411.17|24331.17|10
1733024120000|2024-12-01 03:35:20|24412.26|24332.26|24414.56|24334.56|24414.56|24334.56|24411.86|24331.86|10
1733024130000|2024-12-01 03:35:30|24415.43|24335.43|24429.09|24349.09|24429.09|24349.09|24413.88|24333.88|9
1733024140000|2024-12-01 03:35:40|24429.26|24349.26|24428.01|24348.01|24429.3|24349.3|24427.77|24347.77|10
1733024150000|2024-12-01 03:35:50|24427.66|24347.66|24427.29|24347.29|24428.16|24348.16|24427.29|24347.29|10
1733024160000|2024-12-01 03:36:00|24427.16|24347.16|24432.93|24352.93|24433.23|24353.23|24426.96|24346.96|10
1733024170000|2024-12-01 03:36:10|24433.36|24353.36|24435.33|24355.33|24435.48|24355.48|24433.36|24353.36|10
1733024180000|2024-12-01 03:36:20|24435.14|24355.14|24442.89|24362.89|24442.89|24362.89|24435.14|24355.14|10
1733024190000|2024-12-01 03:36:30|24442.99|24362.99|24442.66|24362.66|24443.19|24363.19|24441.71|24361.71|10
1733024200000|2024-12-01 03:36:40|24442.65|24362.65|24441.22|24361.22|24442.65|24362.65|24441.01|24361.01|9
1733024210000|2024-12-01 03:36:50|24441.26|24361.26|24443.51|24363.51|24444.59|24364.59|24440.66|24360.66|10
1733024220000|2024-12-01 03:37:00|24443.57|24363.57|24443.56|24363.56|24444.71|24364.71|24443.11|24363.11|10
1733024230000|2024-12-01 03:37:10|24443.71|24363.71|24443.34|24363.34|24443.77|24363.77|24442.81|24362.81|10
1733024240000|2024-12-01 03:37:20|24442.67|24362.67|24441.97|24361.97|24442.67|24362.67|24441.16|24361.16|10
1733024250000|2024-12-01 03:37:30|24441.95|24361.95|24442.71|24362.71|24443.5|24363.5|24441.74|24361.74|10
1733024260000|2024-12-01 03:37:40|24442.73|24362.73|24443.02|24363.02|24443.33|24363.33|24442.36|24362.36|9
1733024270000|2024-12-01 03:37:50|24443.93|24363.93|24444.51|24364.51|24444.64|24364.64|24443.93|24363.93|10
1733024280000|2024-12-01 03:38:00|24444.77|24364.77|24445.37|24365.37|24445.71|24365.71|24444.77|24364.77|9
1733024290000|2024-12-01 03:38:10|24445.3|24365.3|24448.62|24368.62|24448.62|24368.62|24445.3|24365.3|9
1733024300000|2024-12-01 03:38:20|24448.48|24368.48|24449.33|24369.33|24450.02|24370.02|24448.48|24368.48|10
1733024310000|2024-12-01 03:38:30|24449.06|24369.06|24447|24367|24449.06|24369.06|24447|24367|10
1733024320000|2024-12-01 03:38:40|24447.1|24367.1|24445.71|24365.71|24447.1|24367.1|24445.71|24365.71|9
1733024330000|2024-12-01 03:38:50|24445.68|24365.68|24447.49|24367.49|24447.49|24367.49|24445.68|24365.68|10
1733024340000|2024-12-01 03:39:00|24446.87|24366.87|24448.25|24368.25|24448.25|24368.25|24446.53|24366.53|9
1733024350000|2024-12-01 03:39:10|24448.56|24368.56|24447.29|24367.29|24449.17|24369.17|24447.29|24367.29|10
1733024360000|2024-12-01 03:39:20|24447|24367|24441.18|24361.18|24447|24367|24439.35|24359.35|9
1733024370000|2024-12-01 03:39:30|24441.08|24361.08|24443.31|24363.31|24443.31|24363.31|24441.08|24361.08|10
1733024380000|2024-12-01 03:39:40|24444.01|24364.01|24443.87|24363.87|24444.32|24364.32|24443.34|24363.34|9
1733024390000|2024-12-01 03:39:50|24443.67|24363.67|24446.49|24366.49|24446.51|24366.51|24443.67|24363.67|10
1733024400000|2024-12-01 03:40:00|24446.52|24366.52|24447.98|24367.98|24447.98|24367.98|24446.39|24366.39|10
1733024410000|2024-12-01 03:40:10|24448.2|24368.2|24451.71|24371.71|24451.71|24371.71|24448.2|24368.2|10
1733024420000|2024-12-01 03:40:20|24452.51|24372.51|24452.09|24372.09|24452.72|24372.72|24452.06|24372.06|10
1733024430000|2024-12-01 03:40:30|24451.68|24371.68|24451.15|24371.15|24452.18|24372.18|24450.6|24370.6|10
1733024440000|2024-12-01 03:40:40|24451.45|24371.45|24449.57|24369.57|24451.45|24371.45|24449.57|24369.57|9
1733024450000|2024-12-01 03:40:50|24449.56|24369.56|24449.76|24369.76|24449.76|24369.76|24448.92|24368.92|10
1733024460000|2024-12-01 03:41:00|24449.72|24369.72|24449.63|24369.63|24450.23|24370.23|24449.63|24369.63|9
1733024470000|2024-12-01 03:41:10|24449.39|24369.39|24448.93|24368.93|24449.53|24369.53|24448.47|24368.47|10
1733024480000|2024-12-01 03:41:20|24449.37|24369.37|24452.21|24372.21|24452.21|24372.21|24449.37|24369.37|10
1733024490000|2024-12-01 03:41:30|24451.97|24371.97|24452.09|24372.09|24452.09|24372.09|24451.22|24371.22|10
1733024500000|2024-12-01 03:41:40|24453.18|24373.18|24451.02|24371.02|24453.24|24373.24|24451.02|24371.02|10
1733024510000|2024-12-01 03:41:50|24450.54|24370.54|24452.26|24372.26|24452.29|24372.29|24450.14|24370.14|10
1733024520000|2024-12-01 03:42:00|24451.92|24371.92|24452.15|24372.15|24452.4|24372.4|24451.8|24371.8|10
1733024530000|2024-12-01 03:42:10|24452.44|24372.44|24451.55|24371.55|24452.46|24372.46|24451.55|24371.55|8
1733024540000|2024-12-01 03:42:20|24451.54|24371.54|24445.98|24365.98|24451.76|24371.76|24445.98|24365.98|9
1733024550000|2024-12-01 03:42:30|24445.65|24365.65|24443.28|24363.28|24446.06|24366.06|24442.78|24362.78|10
1733024560000|2024-12-01 03:42:40|24442.67|24362.67|24445.07|24365.07|24446.07|24366.07|24442.6|24362.6|10
1733024570000|2024-12-01 03:42:50|24445.52|24365.52|24445.63|24365.63|24446.02|24366.02|24445.28|24365.28|10
1733024580000|2024-12-01 03:43:00|24445.55|24365.55|24445.69|24365.69|24445.9|24365.9|24445.49|24365.49|9
1733024590000|2024-12-01 03:43:10|24445.41|24365.41|24443.78|24363.78|24445.41|24365.41|24443.4|24363.4|10
1733024600000|2024-12-01 03:43:20|24443.62|24363.62|24442.67|24362.67|24443.62|24363.62|24441.9|24361.9|10
1733024610000|2024-12-01 03:43:30|24442.88|24362.88|24442.8|24362.8|24443.3|24363.3|24442.59|24362.59|10
1733024620000|2024-12-01 03:43:40|24443.73|24363.73|24443.27|24363.27|24443.84|24363.84|24443.27|24363.27|10
1733024630000|2024-12-01 03:43:50|24443.33|24363.33|24443.91|24363.91|24444.06|24364.06|24443.2|24363.2|9
1733024640000|2024-12-01 03:44:00|24444.07|24364.07|24446.49|24366.49|24446.93|24366.93|24443.96|24363.96|10
1733024650000|2024-12-01 03:44:10|24446.6|24366.6|24449.36|24369.36|24449.45|24369.45|24446.6|24366.6|10
1733024660000|2024-12-01 03:44:20|24449.35|24369.35|24450.32|24370.32|24450.32|24370.32|24447.7|24367.7|10
1733024670000|2024-12-01 03:44:30|24450.22|24370.22|24449.39|24369.39|24450.22|24370.22|24448.86|24368.86|10
1733024680000|2024-12-01 03:44:40|24449.37|24369.37|24447.84|24367.84|24449.37|24369.37|24447.84|24367.84|10
1733024690000|2024-12-01 03:44:50|24447.53|24367.53|24446.6|24366.6|24447.53|24367.53|24446.6|24366.6|9
1733024700000|2024-12-01 03:45:00|24446.56|24366.56|24445.65|24365.65|24446.96|24366.96|24445.32|24365.32|9
1733024710000|2024-12-01 03:45:10|24446.66|24366.66|24444.66|24364.66|24447.2|24367.2|24443.86|24363.86|10
1733024720000|2024-12-01 03:45:20|24445.2|24365.2|24445.61|24365.61|24446.75|24366.75|24445.2|24365.2|10
1733024730000|2024-12-01 03:45:30|24445.53|24365.53|24445.91|24365.91|24446.3|24366.3|24445.53|24365.53|10
1733024740000|2024-12-01 03:45:40|24445.99|24365.99|24449.9|24369.9|24449.9|24369.9|24445.99|24365.99|10
1733024750000|2024-12-01 03:45:50|24449.53|24369.53|24449.87|24369.87|24450.23|24370.23|24449.53|24369.53|10
1733024760000|2024-12-01 03:46:00|24450.03|24370.03|24463.98|24383.98|24463.98|24383.98|24450.03|24370.03|10
1733024770000|2024-12-01 03:46:10|24465.52|24385.52|24470.09|24390.09|24470.09|24390.09|24465.52|24385.52|9
1733024780000|2024-12-01 03:46:20|24470.15|24390.15|24471.51|24391.51|24471.51|24391.51|24469.66|24389.66|10
1733024790000|2024-12-01 03:46:30|24473.38|24393.38|24474.84|24394.84|24474.84|24394.84|24473.3|24393.3|10
1733024800000|2024-12-01 03:46:40|24475.04|24395.04|24476.06|24396.06|24476.06|24396.06|24475.04|24395.04|10
1733024810000|2024-12-01 03:46:50|24475.99|24395.99|24475.37|24395.37|24475.99|24395.99|24475.21|24395.21|10
1733024820000|2024-12-01 03:47:00|24474.85|24394.85|24476.58|24396.58|24476.58|24396.58|24474.85|24394.85|9
1733024830000|2024-12-01 03:47:10|24476.46|24396.46|24477.59|24397.59|24477.65|24397.65|24476.34|24396.34|10
1733024840000|2024-12-01 03:47:20|24477.05|24397.05|24479.9|24399.9|24479.9|24399.9|24477.05|24397.05|10
1733024850000|2024-12-01 03:47:30|24481.76|24401.76|24482.95|24402.95|24483.51|24403.51|24481.76|24401.76|10
1733024860000|2024-12-01 03:47:40|24483.18|24403.18|24485.1|24405.1|24485.1|24405.1|24483.18|24403.18|10
1733024870000|2024-12-01 03:47:50|24485.52|24405.52|24486.97|24406.97|24487|24407|24485.52|24405.52|10
1733024880000|2024-12-01 03:48:00|24486.78|24406.78|24493.17|24413.17|24493.17|24413.17|24486.78|24406.78|9
1733024890000|2024-12-01 03:48:10|24493.37|24413.37|24494.23|24414.23|24494.23|24414.23|24493.37|24413.37|10
1733024900000|2024-12-01 03:48:20|24494.51|24414.51|24494.29|24414.29|24494.97|24414.97|24494.29|24414.29|10
1733024910000|2024-12-01 03:48:30|24493.74|24413.74|24496.12|24416.12|24496.68|24416.68|24493.64|24413.64|9
1733024920000|2024-12-01 03:48:40|24496.2|24416.2|24499.03|24419.03|24499.03|24419.03|24495.91|24415.91|10
1733024930000|2024-12-01 03:48:50|24499.18|24419.18|24510.38|24430.38|24510.38|24430.38|24499.18|24419.18|10
1733024940000|2024-12-01 03:49:00|24511.1|24431.1|24514.87|24434.87|24514.87|24434.87|24509.6|24429.6|10
1733024950000|2024-12-01 03:49:10|24515.73|24435.73|24516.42|24436.42|24517.55|24437.55|24515.73|24435.73|10
1733024960000|2024-12-01 03:49:20|24516.91|24436.91|24518.29|24438.29|24519.03|24439.03|24516.91|24436.91|10
1733024970000|2024-12-01 03:49:30|24518.09|24438.09|24518.87|24438.87|24519.46|24439.46|24518.05|24438.05|10
1733024980000|2024-12-01 03:49:40|24519|24439|24516.05|24436.05|24519.66|24439.66|24515.81|24435.81|10
1733024990000|2024-12-01 03:49:50|24516.09|24436.09|24516.87|24436.87|24516.87|24436.87|24515.06|24435.06|10
1733025000000|2024-12-01 03:50:00|24517.18|24437.18|24520.97|24440.97|24520.97|24440.97|24517.18|24437.18|10
1733025010000|2024-12-01 03:50:10|24521.63|24441.63|24527.04|24447.04|24527.75|24447.75|24521.63|24441.63|9
1733025020000|2024-12-01 03:50:20|24526.34|24446.34|24531.24|24451.24|24531.24|24451.24|24525.99|24445.99|10
1733025030000|2024-12-01 03:50:30|24530.59|24450.59|24530.49|24450.49|24531.35|24451.35|24529.42|24449.42|10
1733025040000|2024-12-01 03:50:40|24532.07|24452.07|24524.78|24444.78|24532.21|24452.21|24524.78|24444.78|10
1733025050000|2024-12-01 03:50:50|24524.18|24444.18|24520.12|24440.12|24524.18|24444.18|24520.12|24440.12|10
1733025060000|2024-12-01 03:51:00|24520|24440|24519.02|24439.02|24520|24440|24519.02|24439.02|10
1733025070000|2024-12-01 03:51:10|24519.89|24439.89|24516.84|24436.84|24519.89|24439.89|24516.84|24436.84|10
1733025080000|2024-12-01 03:51:20|24516.94|24436.94|24511.84|24431.84|24517.21|24437.21|24511.84|24431.84|10
1733025090000|2024-12-01 03:51:30|24511.73|24431.73|24512.75|24432.75|24512.75|24432.75|24511.16|24431.16|10
1733025100000|2024-12-01 03:51:40|24513.26|24433.26|24522.78|24442.78|24522.78|24442.78|24513.26|24433.26|10
1733025110000|2024-12-01 03:51:50|24522.46|24442.46|24518.77|24438.77|24522.46|24442.46|24518.77|24438.77|10
1733025120000|2024-12-01 03:52:00|24518.84|24438.84|24516.45|24436.45|24518.84|24438.84|24516.32|24436.32|10
1733025130000|2024-12-01 03:52:10|24516.55|24436.55|24517.65|24437.65|24518.54|24438.54|24516.47|24436.47|10
1733025140000|2024-12-01 03:52:20|24517.36|24437.36|24517.44|24437.44|24518.63|24438.63|24517.17|24437.17|10
1733025150000|2024-12-01 03:52:30|24518.1|24438.1|24517.37|24437.37|24518.1|24438.1|24517.04|24437.04|10
1733025160000|2024-12-01 03:52:40|24517.09|24437.09|24518.75|24438.75|24519.54|24439.54|24516.94|24436.94|10
1733025170000|2024-12-01 03:52:50|24519.15|24439.15|24516.47|24436.47|24519.16|24439.16|24516.47|24436.47|10
1733025180000|2024-12-01 03:53:00|24516.25|24436.25|24514.65|24434.65|24516.25|24436.25|24514.54|24434.54|10
1733025190000|2024-12-01 03:53:10|24515.31|24435.31|24514.06|24434.06|24515.8|24435.8|24513.92|24433.92|10
1733025200000|2024-12-01 03:53:20|24513.92|24433.92|24514.85|24434.85|24515.22|24435.22|24513.92|24433.92|10
1733025210000|2024-12-01 03:53:30|24514.14|24434.14|24514.69|24434.69|24514.81|24434.81|24513.82|24433.82|10
1733025220000|2024-12-01 03:53:40|24514.51|24434.51|24517.73|24437.73|24517.73|24437.73|24514.19|24434.19|10
1733025230000|2024-12-01 03:53:50|24517.91|24437.91|24518.14|24438.14|24518.46|24438.46|24517.46|24437.46|10
1733025240000|2024-12-01 03:54:00|24518.56|24438.56|24517.73|24437.73|24519.05|24439.05|24517.73|24437.73|8
1733025250000|2024-12-01 03:54:10|24517.48|24437.48|24514.56|24434.56|24517.48|24437.48|24514.56|24434.56|10
1733025260000|2024-12-01 03:54:20|24514.8|24434.8|24514.23|24434.23|24515.11|24435.11|24513.99|24433.99|10
1733025270000|2024-12-01 03:54:30|24514.3|24434.3|24512.23|24432.23|24514.3|24434.3|24511.58|24431.58|10
1733025280000|2024-12-01 03:54:40|24511.94|24431.94|24512|24432|24512.73|24432.73|24511.49|24431.49|10
1733025290000|2024-12-01 03:54:50|24512.16|24432.16|24515.06|24435.06|24515.06|24435.06|24512.16|24432.16|10
1733025300000|2024-12-01 03:55:00|24515.14|24435.14|24513.77|24433.77|24515.26|24435.26|24513.77|24433.77|10
1733025310000|2024-12-01 03:55:10|24513.12|24433.12|24509.08|24429.08|24513.12|24433.12|24509.08|24429.08|10
1733025320000|2024-12-01 03:55:20|24508.73|24428.73|24508.03|24428.03|24508.73|24428.73|24507.96|24427.96|10
1733025330000|2024-12-01 03:55:30|24507.22|24427.22|24508.89|24428.89|24508.89|24428.89|24506.36|24426.36|10
1733025340000|2024-12-01 03:55:40|24508.79|24428.79|24508.27|24428.27|24509.8|24429.8|24508.27|24428.27|10
1733025350000|2024-12-01 03:55:50|24508.12|24428.12|24506.65|24426.65|24508.12|24428.12|24506.38|24426.38|9
1733025360000|2024-12-01 03:56:00|24506.61|24426.61|24507.84|24427.84|24508.64|24428.64|24506.61|24426.61|9
1733025370000|2024-12-01 03:56:10|24508.25|24428.25|24509.17|24429.17|24510.45|24430.45|24508.02|24428.02|10
1733025380000|2024-12-01 03:56:20|24509.1|24429.1|24508.67|24428.67|24509.25|24429.25|24508.67|24428.67|9
1733025390000|2024-12-01 03:56:30|24508.4|24428.4|24507.62|24427.62|24508.4|24428.4|24507.62|24427.62|10
1733025400000|2024-12-01 03:56:40|24507.68|24427.68|24505.01|24425.01|24507.68|24427.68|24504.96|24424.96|9
1733025410000|2024-12-01 03:56:50|24504.77|24424.77|24506.83|24426.83|24506.83|24426.83|24504.77|24424.77|10
1733025420000|2024-12-01 03:57:00|24506.94|24426.94|24507.71|24427.71|24507.71|24427.71|24506.43|24426.43|9
1733025430000|2024-12-01 03:57:10|24507.67|24427.67|24506.06|24426.06|24507.85|24427.85|24506.06|24426.06|9
1733025440000|2024-12-01 03:57:20|24506.55|24426.55|24506.2|24426.2|24507.37|24427.37|24506.2|24426.2|10
1733025450000|2024-12-01 03:57:30|24505.74|24425.74|24504.91|24424.91|24505.74|24425.74|24504.54|24424.54|10
1733025460000|2024-12-01 03:57:40|24504.94|24424.94|24503.45|24423.45|24505.09|24425.09|24503.45|24423.45|10
1733025470000|2024-12-01 03:57:50|24503.52|24423.52|24501.76|24421.76|24503.52|24423.52|24501.71|24421.71|10
1733025480000|2024-12-01 03:58:00|24502.05|24422.05|24500.84|24420.84|24502.05|24422.05|24500.84|24420.84|9
1733025490000|2024-12-01 03:58:10|24500.81|24420.81|24500.97|24420.97|24501.04|24421.04|24499.6|24419.6|10
1733025500000|2024-12-01 03:58:20|24500.37|24420.37|24500.75|24420.75|24500.78|24420.78|24499.94|24419.94|10
1733025510000|2024-12-01 03:58:30|24501.05|24421.05|24500.79|24420.79|24502.18|24422.18|24500.79|24420.79|10
1733025520000|2024-12-01 03:58:40|24500.78|24420.78|24502.27|24422.27|24502.47|24422.47|24500.68|24420.68|10
1733025530000|2024-12-01 03:58:50|24502.55|24422.55|24503.43|24423.43|24503.43|24423.43|24502.55|24422.55|9
1733025540000|2024-12-01 03:59:00|24503.95|24423.95|24496.49|24416.49|24504.74|24424.74|24496.49|24416.49|10
1733025550000|2024-12-01 03:59:10|24496.02|24416.02|24493.42|24413.42|24496.02|24416.02|24493.4|24413.4|10
1733025560000|2024-12-01 03:59:20|24493.22|24413.22|24492.77|24412.77|24493.23|24413.23|24492.13|24412.13|9
1733025570000|2024-12-01 03:59:30|24493.16|24413.16|24480.54|24400.54|24494.42|24414.42|24480.54|24400.54|10
1733025580000|2024-12-01 03:59:40|24480.55|24400.55|24483.8|24403.8|24483.8|24403.8|24480.49|24400.49|10
1733025590000|2024-12-01 03:59:50|24484.37|24404.37|24485.09|24405.09|24485.32|24405.32|24484.37|24404.37|9
1733025600000|2024-12-01 04:00:00|24485.06|24405.06|24496.8|24416.8|24500.05|24420.05|24485.06|24405.06|10
1733025610000|2024-12-01 04:00:10|24498.11|24418.11|24502.01|24422.01|24502.01|24422.01|24497.62|24417.62|10
1733025620000|2024-12-01 04:00:20|24502.34|24422.34|24503.72|24423.72|24503.72|24423.72|24502.1|24422.1|10
1733025630000|2024-12-01 04:00:30|24503.94|24423.94|24502.16|24422.16|24504.96|24424.96|24502.16|24422.16|9
1733025640000|2024-12-01 04:00:40|24502.14|24422.14|24498.4|24418.4|24502.14|24422.14|24496.94|24416.94|10
1733025650000|2024-12-01 04:00:50|24498.31|24418.31|24494.77|24414.77|24498.36|24418.36|24494.68|24414.68|10
1733025660000|2024-12-01 04:01:00|24494.68|24414.68|24488.63|24408.63|24494.68|24414.68|24488.63|24408.63|10
1733025670000|2024-12-01 04:01:10|24488.26|24408.26|24485.9|24405.9|24488.57|24408.57|24485.9|24405.9|10
1733025680000|2024-12-01 04:01:20|24485.99|24405.99|24482.52|24402.52|24486.07|24406.07|24482.52|24402.52|10
1733025690000|2024-12-01 04:01:30|24482.53|24402.53|24481.05|24401.05|24482.53|24402.53|24480.3|24400.3|10
1733025700000|2024-12-01 04:01:40|24481.25|24401.25|24479.58|24399.58|24481.25|24401.25|24479.58|24399.58|9
1733025710000|2024-12-01 04:01:50|24479.4|24399.4|24483.95|24403.95|24484.05|24404.05|24479.4|24399.4|9
1733025720000|2024-12-01 04:02:00|24484.59|24404.59|24487.85|24407.85|24488|24408|24484.59|24404.59|10
1733025730000|2024-12-01 04:02:10|24488.97|24408.97|24494.34|24414.34|24494.34|24414.34|24488.97|24408.97|10
1733025740000|2024-12-01 04:02:20|24494.71|24414.71|24497.79|24417.79|24497.87|24417.87|24494.07|24414.07|10
1733025750000|2024-12-01 04:02:30|24497.65|24417.65|24505.45|24425.45|24507.28|24427.28|24497.62|24417.62|10
1733025760000|2024-12-01 04:02:40|24506.3|24426.3|24503.63|24423.63|24506.3|24426.3|24503|24423|10
1733025770000|2024-12-01 04:02:50|24503.46|24423.46|24504.88|24424.88|24504.89|24424.89|24503.14|24423.14|9
1733025780000|2024-12-01 04:03:00|24506.19|24426.19|24507.44|24427.44|24507.44|24427.44|24505.01|24425.01|9
1733025790000|2024-12-01 04:03:10|24506.67|24426.67|24508.87|24428.87|24510.38|24430.38|24506.67|24426.67|10
1733025800000|2024-12-01 04:03:20|24509.09|24429.09|24508.06|24428.06|24509.49|24429.49|24508.06|24428.06|10
1733025810000|2024-12-01 04:03:30|24507.39|24427.39|24505.75|24425.75|24507.39|24427.39|24503.8|24423.8|10
1733025820000|2024-12-01 04:03:40|24505.69|24425.69|24506|24426|24506|24426|24505.02|24425.02|10
1733025830000|2024-12-01 04:03:50|24505.84|24425.84|24505.61|24425.61|24506.03|24426.03|24505.59|24425.59|10
1733025840000|2024-12-01 04:04:00|24505.22|24425.22|24506.87|24426.87|24506.87|24426.87|24504.57|24424.57|10
1733025850000|2024-12-01 04:04:10|24505.94|24425.94|24504.48|24424.48|24506.85|24426.85|24504.48|24424.48|10
1733025860000|2024-12-01 04:04:20|24503.77|24423.77|24503.54|24423.54|24504|24424|24501.99|24421.99|10
1733025870000|2024-12-01 04:04:30|24502.93|24422.93|24502.93|24422.93|24503.32|24423.32|24502.4|24422.4|10
1733025880000|2024-12-01 04:04:40|24503.23|24423.23|24505.33|24425.33|24505.55|24425.55|24503.23|24423.23|9
1733025890000|2024-12-01 04:04:50|24504.74|24424.74|24509.69|24429.69|24509.72|24429.72|24504.74|24424.74|10
1733025900000|2024-12-01 04:05:00|24510.23|24430.23|24510.79|24430.79|24511.15|24431.15|24510.23|24430.23|10
1733025910000|2024-12-01 04:05:10|24510.86|24430.86|24508.12|24428.12|24511.97|24431.97|24507.65|24427.65|10
1733025920000|2024-12-01 04:05:20|24507.31|24427.31|24508.46|24428.46|24508.46|24428.46|24507.18|24427.18|10
1733025930000|2024-12-01 04:05:30|24508.74|24428.74|24506.57|24426.57|24509.19|24429.19|24506.31|24426.31|9
1733025940000|2024-12-01 04:05:40|24506.37|24426.37|24501.62|24421.62|24506.37|24426.37|24501.62|24421.62|9
1733025950000|2024-12-01 04:05:50|24501.41|24421.41|24500.33|24420.33|24502.71|24422.71|24500.33|24420.33|10
1733025960000|2024-12-01 04:06:00|24500.54|24420.54|24501.85|24421.85|24502.42|24422.42|24500.1|24420.1|10
1733025970000|2024-12-01 04:06:10|24501.73|24421.73|24503.08|24423.08|24503.08|24423.08|24500.76|24420.76|10
1733025980000|2024-12-01 04:06:20|24502|24422|24502.1|24422.1|24502.68|24422.68|24502|24422|10
1733025990000|2024-12-01 04:06:30|24502.44|24422.44|24503.49|24423.49|24503.95|24423.95|24502.44|24422.44|10
1733026000000|2024-12-01 04:06:40|24503.66|24423.66|24503.58|24423.58|24504.44|24424.44|24503.42|24423.42|10
1733026010000|2024-12-01 04:06:50|24503.77|24423.77|24500.05|24420.05|24503.78|24423.78|24500.05|24420.05|10
1733026020000|2024-12-01 04:07:00|24500.5|24420.5|24497.41|24417.41|24500.5|24420.5|24496.25|24416.25|10
1733026030000|2024-12-01 04:07:10|24497.4|24417.4|24499.23|24419.23|24500.23|24420.23|24497.4|24417.4|10
1733026040000|2024-12-01 04:07:20|24498.85|24418.85|24497.15|24417.15|24498.85|24418.85|24496.67|24416.67|10
1733026050000|2024-12-01 04:07:30|24497.21|24417.21|24496.98|24416.98|24497.39|24417.39|24496.77|24416.77|10
1733026060000|2024-12-01 04:07:40|24497.37|24417.37|24496.02|24416.02|24497.37|24417.37|24495.87|24415.87|9
1733026070000|2024-12-01 04:07:50|24495.99|24415.99|24494.92|24414.92|24495.99|24415.99|24494.92|24414.92|10
1733026080000|2024-12-01 04:08:00|24495.03|24415.03|24492.82|24412.82|24495.12|24415.12|24492.69|24412.69|10
1733026090000|2024-12-01 04:08:10|24492.69|24412.69|24492.51|24412.51|24493.34|24413.34|24492.5|24412.5|9
1733026100000|2024-12-01 04:08:20|24492.98|24412.98|24497.85|24417.85|24497.85|24417.85|24492.98|24412.98|10
1733026110000|2024-12-01 04:08:30|24498.03|24418.03|24501.89|24421.89|24501.95|24421.95|24498.03|24418.03|10
1733026120000|2024-12-01 04:08:40|24502.36|24422.36|24506|24426|24506|24426|24502.36|24422.36|10
1733026130000|2024-12-01 04:08:50|24505.9|24425.9|24504.16|24424.16|24505.9|24425.9|24503.76|24423.76|9
1733026140000|2024-12-01 04:09:00|24504.35|24424.35|24505.71|24425.71|24505.71|24425.71|24504.35|24424.35|10
1733026150000|2024-12-01 04:09:10|24506.56|24426.56|24507.93|24427.93|24507.93|24427.93|24506.56|24426.56|10
1733026160000|2024-12-01 04:09:20|24508.06|24428.06|24510.15|24430.15|24510.15|24430.15|24507.9|24427.9|10
1733026170000|2024-12-01 04:09:30|24510.11|24430.11|24510.2|24430.2|24510.96|24430.96|24509.66|24429.66|10
1733026180000|2024-12-01 04:09:40|24510.17|24430.17|24510.69|24430.69|24510.85|24430.85|24509.51|24429.51|10
1733026190000|2024-12-01 04:09:50|24511.26|24431.26|24510.64|24430.64|24511.95|24431.95|24510.38|24430.38|10
1733026200000|2024-12-01 04:10:00|24509.78|24429.78|24510.31|24430.31|24510.31|24430.31|24508.85|24428.85|10
1733026210000|2024-12-01 04:10:10|24510.44|24430.44|24509.39|24429.39|24510.63|24430.63|24509.39|24429.39|9
1733026220000|2024-12-01 04:10:20|24508.89|24428.89|24510.35|24430.35|24510.35|24430.35|24507.87|24427.87|10
1733026230000|2024-12-01 04:10:30|24510.29|24430.29|24510.07|24430.07|24510.38|24430.38|24509.62|24429.62|10
1733026240000|2024-12-01 04:10:40|24510.05|24430.05|24510.9|24430.9|24511.17|24431.17|24510.05|24430.05|10
1733026250000|2024-12-01 04:10:50|24510.72|24430.72|24511.48|24431.48|24511.65|24431.65|24510.6|24430.6|10
1733026260000|2024-12-01 04:11:00|24511.2|24431.2|24510|24430|24511.33|24431.33|24509.32|24429.32|10
1733026270000|2024-12-01 04:11:10|24509.66|24429.66|24508.09|24428.09|24509.66|24429.66|24508.09|24428.09|10
1733026280000|2024-12-01 04:11:20|24507.67|24427.67|24505.91|24425.91|24507.88|24427.88|24505.91|24425.91|10
1733026290000|2024-12-01 04:11:30|24506.18|24426.18|24505.01|24425.01|24506.18|24426.18|24503.92|24423.92|10
1733026300000|2024-12-01 04:11:40|24504.81|24424.81|24503.62|24423.62|24504.81|24424.81|24503.62|24423.62|9
1733026310000|2024-12-01 04:11:50|24503.91|24423.91|24504.8|24424.8|24504.81|24424.81|24503.91|24423.91|10
1733026320000|2024-12-01 04:12:00|24504.61|24424.61|24505.12|24425.12|24505.12|24425.12|24504.13|24424.13|9
1733026330000|2024-12-01 04:12:10|24506.84|24426.84|24506.6|24426.6|24508.9|24428.9|24506.48|24426.48|10
1733026340000|2024-12-01 04:12:20|24507.22|24427.22|24504.23|24424.23|24507.22|24427.22|24504.09|24424.09|10
1733026350000|2024-12-01 04:12:30|24504.19|24424.19|24502.49|24422.49|24504.19|24424.19|24502.33|24422.33|10
1733026360000|2024-12-01 04:12:40|24502.36|24422.36|24499.1|24419.1|24502.36|24422.36|24499.1|24419.1|9
1733026370000|2024-12-01 04:12:50|24499.14|24419.14|24498.19|24418.19|24500.01|24420.01|24497.82|24417.82|10
1733026380000|2024-12-01 04:13:00|24497.42|24417.42|24491.6|24411.6|24497.52|24417.52|24491.37|24411.37|10
1733026390000|2024-12-01 04:13:10|24491.55|24411.55|24489.22|24409.22|24491.55|24411.55|24489|24409|10
1733026400000|2024-12-01 04:13:20|24489.27|24409.27|24490.41|24410.41|24490.55|24410.55|24488.88|24408.88|10
1733026410000|2024-12-01 04:13:30|24490.51|24410.51|24488.51|24408.51|24490.55|24410.55|24488.51|24408.51|10
1733026420000|2024-12-01 04:13:40|24488.5|24408.5|24488.5|24408.5|24488.74|24408.74|24487.85|24407.85|9
1733026430000|2024-12-01 04:13:50|24489.17|24409.17|24494.02|24414.02|24494.02|24414.02|24489.17|24409.17|10
1733026440000|2024-12-01 04:14:00|24494.04|24414.04|24493|24413|24494.04|24414.04|24492.98|24412.98|10
1733026450000|2024-12-01 04:14:10|24493.14|24413.14|24491.61|24411.61|24493.9|24413.9|24491.61|24411.61|10
1733026460000|2024-12-01 04:14:20|24491.45|24411.45|24493.19|24413.19|24493.2|24413.2|24491.15|24411.15|10
1733026470000|2024-12-01 04:14:30|24494.64|24414.64|24496.19|24416.19|24496.19|24416.19|24494.53|24414.53|9
1733026480000|2024-12-01 04:14:40|24496.45|24416.45|24496.6|24416.6|24497.44|24417.44|24496.37|24416.37|10
1733026490000|2024-12-01 04:14:50|24497.21|24417.21|24495.67|24415.67|24497.66|24417.66|24495.46|24415.46|9
1733026500000|2024-12-01 04:15:00|24495.53|24415.53|24497.89|24417.89|24497.89|24417.89|24495.49|24415.49|10
1733026510000|2024-12-01 04:15:10|24498.5|24418.5|24498.56|24418.56|24499.05|24419.05|24498.5|24418.5|9
1733026520000|2024-12-01 04:15:20|24499.4|24419.4|24496.91|24416.91|24499.59|24419.59|24496.91|24416.91|10
1733026530000|2024-12-01 04:15:30|24496.59|24416.59|24491.03|24411.03|24496.59|24416.59|24491.03|24411.03|10
1733026540000|2024-12-01 04:15:40|24491.27|24411.27|24488.3|24408.3|24491.27|24411.27|24488.3|24408.3|10
1733026550000|2024-12-01 04:15:50|24488.09|24408.09|24489.21|24409.21|24489.21|24409.21|24487.78|24407.78|10
1733026560000|2024-12-01 04:16:00|24489.32|24409.32|24491.36|24411.36|24491.46|24411.46|24489.32|24409.32|10
1733026570000|2024-12-01 04:16:10|24489.85|24409.85|24490.15|24410.15|24490.3|24410.3|24489.22|24409.22|9
1733026580000|2024-12-01 04:16:20|24490.3|24410.3|24490.72|24410.72|24491.23|24411.23|24490.06|24410.06|9
1733026590000|2024-12-01 04:16:30|24490.76|24410.76|24487.95|24407.95|24490.76|24410.76|24487.83|24407.83|10
1733026600000|2024-12-01 04:16:40|24488.12|24408.12|24488.43|24408.43|24488.61|24408.61|24487.7|24407.7|10
1733026610000|2024-12-01 04:16:50|24488.36|24408.36|24489.92|24409.92|24489.98|24409.98|24487.64|24407.64|9
1733026620000|2024-12-01 04:17:00|24489.91|24409.91|24487.29|24407.29|24490.42|24410.42|24487.29|24407.29|10
1733026630000|2024-12-01 04:17:10|24486.95|24406.95|24477.73|24397.73|24486.95|24406.95|24477.72|24397.72|10
1733026640000|2024-12-01 04:17:20|24477.64|24397.64|24471.45|24391.45|24477.64|24397.64|24471.45|24391.45|10
1733026650000|2024-12-01 04:17:30|24469.93|24389.93|24463.71|24383.71|24469.93|24389.93|24463.71|24383.71|10
1733026660000|2024-12-01 04:17:40|24462.97|24382.97|24460.7|24380.7|24462.97|24382.97|24460.48|24380.48|10
1733026670000|2024-12-01 04:17:50|24460.61|24380.61|24459.85|24379.85|24460.61|24380.61|24459.33|24379.33|10
1733026680000|2024-12-01 04:18:00|24459.34|24379.34|24457.82|24377.82|24459.66|24379.66|24456.25|24376.25|10
1733026690000|2024-12-01 04:18:10|24457.88|24377.88|24458.23|24378.23|24458.81|24378.81|24457.76|24377.76|9
1733026700000|2024-12-01 04:18:20|24457.92|24377.92|24458.97|24378.97|24459|24379|24457.07|24377.07|10
1733026710000|2024-12-01 04:18:30|24460.12|24380.12|24465.54|24385.54|24465.54|24385.54|24460.12|24380.12|9
1733026720000|2024-12-01 04:18:40|24465.81|24385.81|24467.61|24387.61|24467.61|24387.61|24465.14|24385.14|10
1733026730000|2024-12-01 04:18:50|24467.59|24387.59|24468.14|24388.14|24468.14|24388.14|24467.16|24387.16|10
1733026740000|2024-12-01 04:19:00|24468.48|24388.48|24470.11|24390.11|24470.26|24390.26|24468.48|24388.48|10
1733026750000|2024-12-01 04:19:10|24470.06|24390.06|24468.81|24388.81|24470.2|24390.2|24468.44|24388.44|10
1733026760000|2024-12-01 04:19:20|24468.38|24388.38|24469.63|24389.63|24469.9|24389.9|24468.34|24388.34|10
1733026770000|2024-12-01 04:19:30|24469.71|24389.71|24467.98|24387.98|24469.77|24389.77|24467.98|24387.98|10
1733026780000|2024-12-01 04:19:40|24467.88|24387.88|24467.6|24387.6|24468.27|24388.27|24467.35|24387.35|10
1733026790000|2024-12-01 04:19:50|24467.8|24387.8|24465.89|24385.89|24468.36|24388.36|24465.89|24385.89|8
1733026800000|2024-12-01 04:20:00|24465.85|24385.85|24461.45|24381.45|24465.85|24385.85|24461.45|24381.45|9
1733026810000|2024-12-01 04:20:10|24461.73|24381.73|24464.39|24384.39|24464.56|24384.56|24461.62|24381.62|10
1733026820000|2024-12-01 04:20:20|24464.59|24384.59|24463.67|24383.67|24465.74|24385.74|24463.47|24383.47|10
1733026830000|2024-12-01 04:20:30|24463.84|24383.84|24463.6|24383.6|24464.06|24384.06|24463.6|24383.6|10
1733026840000|2024-12-01 04:20:40|24463.5|24383.5|24461.03|24381.03|24463.5|24383.5|24460.25|24380.25|9
1733026850000|2024-12-01 04:20:50|24460.76|24380.76|24455.05|24375.05|24460.76|24380.76|24455.05|24375.05|10
1733026860000|2024-12-01 04:21:00|24454.43|24374.43|24445.73|24365.73|24454.43|24374.43|24445.73|24365.73|10
1733026870000|2024-12-01 04:21:10|24445.72|24365.72|24441.36|24361.36|24445.72|24365.72|24439.09|24359.09|10
1733026880000|2024-12-01 04:21:20|24441.77|24361.77|24442.14|24362.14|24442.14|24362.14|24441.08|24361.08|10
1733026890000|2024-12-01 04:21:30|24443.43|24363.43|24446.18|24366.18|24446.87|24366.87|24443.43|24363.43|10
1733026900000|2024-12-01 04:21:40|24446.49|24366.49|24453.42|24373.42|24453.42|24373.42|24446.49|24366.49|9
1733026910000|2024-12-01 04:21:50|24454.22|24374.22|24457.4|24377.4|24457.43|24377.43|24454.22|24374.22|10
1733026920000|2024-12-01 04:22:00|24457.41|24377.41|24458.19|24378.19|24458.19|24378.19|24456.04|24376.04|10
1733026930000|2024-12-01 04:22:10|24457.58|24377.58|24459.17|24379.17|24460.04|24380.04|24457.4|24377.4|10
1733026940000|2024-12-01 04:22:20|24459.14|24379.14|24456.8|24376.8|24459.8|24379.8|24456.8|24376.8|10
1733026950000|2024-12-01 04:22:30|24455.78|24375.78|24456.04|24376.04|24456.56|24376.56|24455.44|24375.44|10
1733026960000|2024-12-01 04:22:40|24456.35|24376.35|24456.84|24376.84|24456.84|24376.84|24456.01|24376.01|10
1733026970000|2024-12-01 04:22:50|24456.58|24376.58|24458.64|24378.64|24458.91|24378.91|24456.58|24376.58|10
1733026980000|2024-12-01 04:23:00|24459.2|24379.2|24461.63|24381.63|24461.63|24381.63|24459.2|24379.2|10
1733026990000|2024-12-01 04:23:10|24461.36|24381.36|24464.55|24384.55|24464.55|24384.55|24460.78|24380.78|10
1733027000000|2024-12-01 04:23:20|24465.11|24385.11|24466.92|24386.92|24466.92|24386.92|24465.11|24385.11|10
1733027010000|2024-12-01 04:23:30|24466.55|24386.55|24467.91|24387.91|24467.98|24387.98|24466.27|24386.27|10
1733027020000|2024-12-01 04:23:40|24467.51|24387.51|24467.13|24387.13|24468.19|24388.19|24467.13|24387.13|10
1733027030000|2024-12-01 04:23:50|24467.17|24387.17|24467.34|24387.34|24468.31|24388.31|24467.17|24387.17|9
1733027040000|2024-12-01 04:24:00|24467.32|24387.32|24466.95|24386.95|24467.56|24387.56|24466.78|24386.78|10
1733027050000|2024-12-01 04:24:10|24467.54|24387.54|24468.49|24388.49|24468.49|24388.49|24467.54|24387.54|10
1733027060000|2024-12-01 04:24:20|24469.57|24389.57|24472.55|24392.55|24472.55|24392.55|24469.57|24389.57|10
1733027070000|2024-12-01 04:24:30|24472.9|24392.9|24482.95|24402.95|24483.14|24403.14|24472.9|24392.9|8
1733027080000|2024-12-01 04:24:40|24483.68|24403.68|24481.4|24401.4|24483.68|24403.68|24481.4|24401.4|10
1733027090000|2024-12-01 04:24:50|24481.18|24401.18|24482.45|24402.45|24482.52|24402.52|24479.81|24399.81|10
1733027100000|2024-12-01 04:25:00|24482.38|24402.38|24485.04|24405.04|24485.22|24405.22|24482.36|24402.36|9
1733027110000|2024-12-01 04:25:10|24485.02|24405.02|24484.23|24404.23|24485.29|24405.29|24484.23|24404.23|10
1733027120000|2024-12-01 04:25:20|24483.96|24403.96|24482.29|24402.29|24483.96|24403.96|24482.29|24402.29|10
1733027130000|2024-12-01 04:25:30|24482.16|24402.16|24483.94|24403.94|24483.94|24403.94|24481.02|24401.02|9
1733027140000|2024-12-01 04:25:40|24484.3|24404.3|24484.95|24404.95|24485.06|24405.06|24484.3|24404.3|10
1733027150000|2024-12-01 04:25:50|24485.05|24405.05|24485.4|24405.4|24485.66|24405.66|24485.05|24405.05|9
1733027160000|2024-12-01 04:26:00|24485.37|24405.37|24489.26|24409.26|24489.26|24409.26|24485.37|24405.37|10
1733027170000|2024-12-01 04:26:10|24489.31|24409.31|24491.33|24411.33|24491.33|24411.33|24489.06|24409.06|10
1733027180000|2024-12-01 04:26:20|24491.86|24411.86|24495.22|24415.22|24495.34|24415.34|24491.86|24411.86|10
1733027190000|2024-12-01 04:26:30|24494.94|24414.94|24496.94|24416.94|24496.94|24416.94|24494.91|24414.91|10
1733027200000|2024-12-01 04:26:40|24497.22|24417.22|24496.31|24416.31|24498.77|24418.77|24496.31|24416.31|10
1733027210000|2024-12-01 04:26:50|24496.13|24416.13|24496.13|24416.13|24496.19|24416.19|24495.98|24415.98|9
1733027220000|2024-12-01 04:27:00|24497.97|24417.97|24497.86|24417.86|24498.09|24418.09|24497.25|24417.25|10
1733027230000|2024-12-01 04:27:10|24488.52|24408.52|24489.66|24409.66|24490.12|24410.12|24488.52|24408.52|9
1733027240000|2024-12-01 04:27:20|24489.44|24409.44|24490.33|24410.33|24490.33|24410.33|24489.06|24409.06|10
1733027250000|2024-12-01 04:27:30|24490.35|24410.35|24491.18|24411.18|24491.18|24411.18|24489.94|24409.94|10
1733027260000|2024-12-01 04:27:40|24491.58|24411.58|24490.28|24410.28|24491.8|24411.8|24490.28|24410.28|9
1733027270000|2024-12-01 04:27:50|24491.09|24411.09|24492|24412|24492.06|24412.06|24491.03|24411.03|10
1733027280000|2024-12-01 04:28:00|24491.88|24411.88|24489.65|24409.65|24491.88|24411.88|24489.51|24409.51|10
1733027290000|2024-12-01 04:28:10|24489.39|24409.39|24489.41|24409.41|24489.43|24409.43|24488.82|24408.82|10
1733027300000|2024-12-01 04:28:20|24490.94|24410.94|24492.33|24412.33|24492.33|24412.33|24490.94|24410.94|10
1733027310000|2024-12-01 04:28:30|24493.47|24413.47|24493.56|24413.56|24493.64|24413.64|24493.33|24413.33|10
1733027320000|2024-12-01 04:28:40|24493.58|24413.58|24493.18|24413.18|24494.2|24414.2|24492.83|24412.83|10
1733027330000|2024-12-01 04:28:50|24493.19|24413.19|24494.94|24414.94|24494.94|24414.94|24493.09|24413.09|10
1733027340000|2024-12-01 04:29:00|24494.87|24414.87|24503.64|24423.64|24503.64|24423.64|24494.87|24414.87|10
1733027350000|2024-12-01 04:29:10|24503.34|24423.34|24502.4|24422.4|24503.34|24423.34|24501.88|24421.88|10
1733027360000|2024-12-01 04:29:20|24501.82|24421.82|24502.88|24422.88|24502.88|24422.88|24501.42|24421.42|10
1733027370000|2024-12-01 04:29:30|24502.87|24422.87|24505.83|24425.83|24505.83|24425.83|24502.87|24422.87|10
1733027380000|2024-12-01 04:29:40|24506.06|24426.06|24506.6|24426.6|24506.8|24426.8|24505.9|24425.9|9
1733027390000|2024-12-01 04:29:50|24506.75|24426.75|24506.42|24426.42|24506.75|24426.75|24506.25|24426.25|10
1733027400000|2024-12-01 04:30:00|24506.47|24426.47|24505.35|24425.35|24507.71|24427.71|24505.35|24425.35|10
1733027410000|2024-12-01 04:30:10|24505.58|24425.58|24504.26|24424.26|24505.9|24425.9|24504.24|24424.24|10
1733027420000|2024-12-01 04:30:20|24503.66|24423.66|24506.41|24426.41|24506.42|24426.42|24503.11|24423.11|10
1733027430000|2024-12-01 04:30:30|24507.38|24427.38|24516.63|24436.63|24516.63|24436.63|24507.38|24427.38|10
1733027440000|2024-12-01 04:30:40|24516.93|24436.93|24507.15|24427.15|24516.93|24436.93|24507.15|24427.15|10
1733027450000|2024-12-01 04:30:50|24506.85|24426.85|24505.91|24425.91|24507.01|24427.01|24505.91|24425.91|9
1733027460000|2024-12-01 04:31:00|24505.44|24425.44|24506.21|24426.21|24506.71|24426.71|24505.44|24425.44|9
1733027470000|2024-12-01 04:31:10|24505.82|24425.82|24508.02|24428.02|24508.02|24428.02|24505.73|24425.73|9
1733027480000|2024-12-01 04:31:20|24507.64|24427.64|24508.15|24428.15|24508.45|24428.45|24507.64|24427.64|10
1733027490000|2024-12-01 04:31:30|24508.65|24428.65|24507.67|24427.67|24508.73|24428.73|24507.49|24427.49|10
1733027500000|2024-12-01 04:31:40|24507.78|24427.78|24508.8|24428.8|24509.05|24429.05|24507.74|24427.74|10
1733027510000|2024-12-01 04:31:50|24508.73|24428.73|24506.49|24426.49|24508.74|24428.74|24505.75|24425.75|10
1733027520000|2024-12-01 04:32:00|24506.45|24426.45|24508.11|24428.11|24508.13|24428.13|24506.45|24426.45|10
1733027530000|2024-12-01 04:32:10|24508.01|24428.01|24507.13|24427.13|24508.01|24428.01|24507.13|24427.13|10
1733027540000|2024-12-01 04:32:20|24507.14|24427.14|24504.6|24424.6|24507.14|24427.14|24504.59|24424.59|9
1733027550000|2024-12-01 04:32:30|24504.48|24424.48|24504.18|24424.18|24504.48|24424.48|24503.8|24423.8|10
1733027560000|2024-12-01 04:32:40|24504.33|24424.33|24504.58|24424.58|24504.58|24424.58|24504.09|24424.09|10
1733027570000|2024-12-01 04:32:50|24504.57|24424.57|24502.97|24422.97|24504.59|24424.59|24502.97|24422.97|10
1733027580000|2024-12-01 04:33:00|24502.91|24422.91|24501.69|24421.69|24502.91|24422.91|24501.69|24421.69|9
1733027590000|2024-12-01 04:33:10|24501.17|24421.17|24505.85|24425.85|24505.85|24425.85|24501.17|24421.17|10
1733027600000|2024-12-01 04:33:20|24505.41|24425.41|24506.06|24426.06|24506.06|24426.06|24505.41|24425.41|10
1733027610000|2024-12-01 04:33:30|24506.44|24426.44|24505.45|24425.45|24507.08|24427.08|24505.09|24425.09|10
1733027620000|2024-12-01 04:33:40|24505.6|24425.6|24506.09|24426.09|24506.09|24426.09|24505.6|24425.6|10
1733027630000|2024-12-01 04:33:50|24505.88|24425.88|24507.42|24427.42|24507.85|24427.85|24505.88|24425.88|10
1733027640000|2024-12-01 04:34:00|24507.48|24427.48|24505.45|24425.45|24507.5|24427.5|24505.3|24425.3|10
1733027650000|2024-12-01 04:34:10|24506.03|24426.03|24508.77|24428.77|24508.77|24428.77|24506.03|24426.03|10
1733027660000|2024-12-01 04:34:20|24508.59|24428.59|24510.06|24430.06|24510.06|24430.06|24508.03|24428.03|10
1733027670000|2024-12-01 04:34:30|24510.64|24430.64|24515|24435|24515.32|24435.32|24510.64|24430.64|10
1733027680000|2024-12-01 04:34:40|24515.07|24435.07|24513.9|24433.9|24515.69|24435.69|24513.29|24433.29|10
1733027690000|2024-12-01 04:34:50|24515.38|24435.38|24515.76|24435.76|24515.92|24435.92|24515.23|24435.23|10
1733027700000|2024-12-01 04:35:00|24516.3|24436.3|24518.01|24438.01|24518.01|24438.01|24515.5|24435.5|10
1733027710000|2024-12-01 04:35:10|24518|24438|24518.45|24438.45|24518.45|24438.45|24517.4|24437.4|10
1733027720000|2024-12-01 04:35:20|24519.27|24439.27|24520.5|24440.5|24520.5|24440.5|24519.27|24439.27|10
1733027730000|2024-12-01 04:35:30|24519.15|24439.15|24519.34|24439.34|24519.66|24439.66|24519.15|24439.15|9
1733027740000|2024-12-01 04:35:40|24518.58|24438.58|24521.04|24441.04|24521.37|24441.37|24518.58|24438.58|10
1733027750000|2024-12-01 04:35:50|24521.22|24441.22|24521.78|24441.78|24521.78|24441.78|24521.2|24441.2|10
1733027760000|2024-12-01 04:36:00|24522.03|24442.03|24523.61|24443.61|24523.61|24443.61|24522.03|24442.03|10
1733027770000|2024-12-01 04:36:10|24523.68|24443.68|24522.79|24442.79|24523.9|24443.9|24522.52|24442.52|10
1733027780000|2024-12-01 04:36:20|24522.95|24442.95|24521.85|24441.85|24523.05|24443.05|24521.65|24441.65|10
1733027790000|2024-12-01 04:36:30|24521.94|24441.94|24521.55|24441.55|24522.41|24442.41|24521.55|24441.55|10
1733027800000|2024-12-01 04:36:40|24521.47|24441.47|24519.91|24439.91|24521.96|24441.96|24519.91|24439.91|10
1733027810000|2024-12-01 04:36:50|24520.15|24440.15|24518.96|24438.96|24520.25|24440.25|24518.96|24438.96|9
1733027820000|2024-12-01 04:37:00|24518.76|24438.76|24517.76|24437.76|24518.76|24438.76|24517.76|24437.76|10
1733027830000|2024-12-01 04:37:10|24517.64|24437.64|24517.11|24437.11|24517.64|24437.64|24516.93|24436.93|10
1733027840000|2024-12-01 04:37:20|24516.9|24436.9|24515.91|24435.91|24516.9|24436.9|24515.08|24435.08|9
1733027850000|2024-12-01 04:37:30|24515.71|24435.71|24514.47|24434.47|24516.13|24436.13|24514.4|24434.4|10
1733027860000|2024-12-01 04:37:40|24514.14|24434.14|24512.18|24432.18|24514.14|24434.14|24512.15|24432.15|10
1733027870000|2024-12-01 04:37:50|24512.29|24432.29|24512.16|24432.16|24512.42|24432.42|24511.07|24431.07|10
1733027880000|2024-12-01 04:38:00|24512.31|24432.31|24510.45|24430.45|24512.31|24432.31|24510.45|24430.45|10
1733027890000|2024-12-01 04:38:10|24510.65|24430.65|24509.38|24429.38|24510.89|24430.89|24509.33|24429.33|10
1733027900000|2024-12-01 04:38:20|24509.25|24429.25|24509.69|24429.69|24509.69|24429.69|24508.92|24428.92|10
1733027910000|2024-12-01 04:38:30|24510.62|24430.62|24511.06|24431.06|24511.14|24431.14|24510.3|24430.3|10
1733027920000|2024-12-01 04:38:40|24511.17|24431.17|24509.18|24429.18|24511.17|24431.17|24509.18|24429.18|10
1733027930000|2024-12-01 04:38:50|24508.77|24428.77|24506.47|24426.47|24508.77|24428.77|24506.47|24426.47|10
1733027940000|2024-12-01 04:39:00|24506.54|24426.54|24504.64|24424.64|24506.94|24426.94|24504.64|24424.64|10
1733027950000|2024-12-01 04:39:10|24504.55|24424.55|24499.06|24419.06|24504.55|24424.55|24499.06|24419.06|10
1733027960000|2024-12-01 04:39:20|24498.92|24418.92|24500.26|24420.26|24500.26|24420.26|24498.92|24418.92|10
1733027970000|2024-12-01 04:39:30|24498.77|24418.77|24498.11|24418.11|24500.17|24420.17|24498.11|24418.11|10
1733027980000|2024-12-01 04:39:40|24497.76|24417.76|24498.52|24418.52|24498.52|24418.52|24497.66|24417.66|9
1733027990000|2024-12-01 04:39:50|24499.22|24419.22|24501|24421|24501.12|24421.12|24499.22|24419.22|10
1733028000000|2024-12-01 04:40:00|24501.04|24421.04|24500.39|24420.39|24501.1|24421.1|24500.39|24420.39|9
1733028010000|2024-12-01 04:40:10|24500.27|24420.27|24504.71|24424.71|24505.78|24425.78|24500.27|24420.27|10
1733028020000|2024-12-01 04:40:20|24504.29|24424.29|24503.12|24423.12|24504.29|24424.29|24502.74|24422.74|10
1733028030000|2024-12-01 04:40:30|24502.98|24422.98|24503.3|24423.3|24503.61|24423.61|24502.95|24422.95|9
1733028040000|2024-12-01 04:40:40|24503.48|24423.48|24502.75|24422.75|24503.69|24423.69|24502.6|24422.6|10
1733028050000|2024-12-01 04:40:50|24502.47|24422.47|24504.12|24424.12|24504.12|24424.12|24502.05|24422.05|10
1733028060000|2024-12-01 04:41:00|24504.43|24424.43|24509.72|24429.72|24509.72|24429.72|24504.43|24424.43|9
1733028070000|2024-12-01 04:41:10|24510.16|24430.16|24509.93|24429.93|24510.16|24430.16|24509.83|24429.83|8
1733028080000|2024-12-01 04:41:20|24509.92|24429.92|24508.47|24428.47|24509.94|24429.94|24508.16|24428.16|10
1733028090000|2024-12-01 04:41:30|24508.31|24428.31|24511.67|24431.67|24511.67|24431.67|24508.22|24428.22|9
1733028100000|2024-12-01 04:41:40|24511.26|24431.26|24512.35|24432.35|24512.96|24432.96|24511.26|24431.26|10
1733028110000|2024-12-01 04:41:50|24512.11|24432.11|24512.17|24432.17|24512.38|24432.38|24511.55|24431.55|10
1733028120000|2024-12-01 04:42:00|24512.16|24432.16|24513.29|24433.29|24513.29|24433.29|24511.8|24431.8|10
1733028130000|2024-12-01 04:42:10|24513.23|24433.23|24513.25|24433.25|24513.73|24433.73|24513.23|24433.23|9
1733028140000|2024-12-01 04:42:20|24513.2|24433.2|24515.09|24435.09|24515.09|24435.09|24512.55|24432.55|10
1733028150000|2024-12-01 04:42:30|24515.08|24435.08|24514.37|24434.37|24515.08|24435.08|24514.3|24434.3|9
1733028160000|2024-12-01 04:42:40|24514.32|24434.32|24513.91|24433.91|24514.36|24434.36|24513.85|24433.85|10
1733028170000|2024-12-01 04:42:50|24514.02|24434.02|24512.6|24432.6|24514.02|24434.02|24512.6|24432.6|9
1733028180000|2024-12-01 04:43:00|24512.43|24432.43|24508.96|24428.96|24512.43|24432.43|24508.96|24428.96|10
1733028190000|2024-12-01 04:43:10|24509.13|24429.13|24509.14|24429.14|24509.16|24429.16|24508.75|24428.75|7
1733028200000|2024-12-01 04:43:20|24509.31|24429.31|24508.94|24428.94|24509.71|24429.71|24508.94|24428.94|10
1733028210000|2024-12-01 04:43:30|24508.96|24428.96|24510.66|24430.66|24510.66|24430.66|24508.79|24428.79|10
1733028220000|2024-12-01 04:43:40|24511.09|24431.09|24511.71|24431.71|24511.71|24431.71|24511.05|24431.05|9
1733028230000|2024-12-01 04:43:50|24511.97|24431.97|24512.38|24432.38|24512.38|24432.38|24511.82|24431.82|8
1733028240000|2024-12-01 04:44:00|24512.44|24432.44|24511.25|24431.25|24512.44|24432.44|24511.25|24431.25|10
1733028250000|2024-12-01 04:44:10|24511.15|24431.15|24511.16|24431.16|24511.7|24431.7|24510.95|24430.95|10
1733028260000|2024-12-01 04:44:20|24511.02|24431.02|24510.98|24430.98|24511.02|24431.02|24510.52|24430.52|9
1733028270000|2024-12-01 04:44:30|24511.13|24431.13|24511.03|24431.03|24511.34|24431.34|24511.03|24431.03|9
1733028280000|2024-12-01 04:44:40|24510.33|24430.33|24510.62|24430.62|24510.64|24430.64|24510.29|24430.29|10
1733028290000|2024-12-01 04:44:50|24510.49|24430.49|24507.6|24427.6|24510.57|24430.57|24507.6|24427.6|10
1733028300000|2024-12-01 04:45:00|24506.92|24426.92|24506.19|24426.19|24506.99|24426.99|24506.19|24426.19|10
1733028310000|2024-12-01 04:45:10|24504.91|24424.91|24502.78|24422.78|24504.91|24424.91|24502.78|24422.78|10
1733028320000|2024-12-01 04:45:20|24503.17|24423.17|24504.42|24424.42|24504.42|24424.42|24502.91|24422.91|10
1733028330000|2024-12-01 04:45:30|24504.5|24424.5|24505.4|24425.4|24505.4|24425.4|24504.5|24424.5|7
1733028340000|2024-12-01 04:45:40|24506.2|24426.2|24507.33|24427.33|24507.34|24427.34|24506.2|24426.2|9
1733028350000|2024-12-01 04:45:50|24507.27|24427.27|24507.78|24427.78|24508.13|24428.13|24507.12|24427.12|10
1733028360000|2024-12-01 04:46:00|24507.53|24427.53|24507.38|24427.38|24507.53|24427.53|24506.33|24426.33|9
1733028370000|2024-12-01 04:46:10|24507.31|24427.31|24509.04|24429.04|24509.18|24429.18|24507.31|24427.31|10
1733028380000|2024-12-01 04:46:20|24508.96|24428.96|24507.68|24427.68|24508.96|24428.96|24507.55|24427.55|10
1733028390000|2024-12-01 04:46:30|24507.34|24427.34|24509.66|24429.66|24509.87|24429.87|24507.34|24427.34|10
1733028400000|2024-12-01 04:46:40|24509.53|24429.53|24511.09|24431.09|24511.09|24431.09|24509.53|24429.53|9
1733028410000|2024-12-01 04:46:50|24511.8|24431.8|24513.4|24433.4|24513.4|24433.4|24511.8|24431.8|10
1733028420000|2024-12-01 04:47:00|24513.24|24433.24|24512.99|24432.99|24513.24|24433.24|24512.56|24432.56|10
1733028430000|2024-12-01 04:47:10|24512.97|24432.97|24519.89|24439.89|24519.89|24439.89|24512.97|24432.97|10
1733028440000|2024-12-01 04:47:20|24520.1|24440.1|24523.19|24443.19|24523.19|24443.19|24520.1|24440.1|10
1733028450000|2024-12-01 04:47:30|24522.03|24442.03|24524.36|24444.36|24524.39|24444.39|24522.03|24442.03|10
1733028460000|2024-12-01 04:47:40|24524.54|24444.54|24524.59|24444.59|24524.64|24444.64|24524.23|24444.23|10
1733028470000|2024-12-01 04:47:50|24524.35|24444.35|24524.81|24444.81|24524.93|24444.93|24523.05|24443.05|10
1733028480000|2024-12-01 04:48:00|24524.87|24444.87|24526.55|24446.55|24526.55|24446.55|24524.87|24444.87|9
1733028490000|2024-12-01 04:48:10|24526.83|24446.83|24529.4|24449.4|24529.71|24449.71|24526.83|24446.83|10
1733028500000|2024-12-01 04:48:20|24529.83|24449.83|24532.26|24452.26|24532.26|24452.26|24529.83|24449.83|9
1733028510000|2024-12-01 04:48:30|24532.15|24452.15|24533.11|24453.11|24533.25|24453.25|24532.15|24452.15|10
1733028520000|2024-12-01 04:48:40|24533.47|24453.47|24533.84|24453.84|24533.95|24453.95|24533.24|24453.24|10
1733028530000|2024-12-01 04:48:50|24533.79|24453.79|24537.38|24457.38|24537.38|24457.38|24533.79|24453.79|8
1733028540000|2024-12-01 04:49:00|24537.63|24457.63|24540.12|24460.12|24540.37|24460.37|24537.63|24457.63|10
1733028550000|2024-12-01 04:49:10|24540.24|24460.24|24539.75|24459.75|24540.35|24460.35|24539.75|24459.75|9
1733028560000|2024-12-01 04:49:20|24539.69|24459.69|24539.93|24459.93|24539.93|24459.93|24539.22|24459.22|10
1733028570000|2024-12-01 04:49:30|24539.89|24459.89|24538.38|24458.38|24540|24460|24538.38|24458.38|10
1733028580000|2024-12-01 04:49:40|24538.37|24458.37|24519.67|24439.67|24538.37|24458.37|24519.67|24439.67|9
1733028590000|2024-12-01 04:49:50|24519.51|24439.51|24535.53|24455.53|24535.53|24455.53|24518.84|24438.84|10
1733028600000|2024-12-01 04:50:00|24535.45|24455.45|24534.74|24454.74|24535.48|24455.48|24534.74|24454.74|9
1733028610000|2024-12-01 04:50:10|24534.73|24454.73|24535.35|24455.35|24535.35|24455.35|24532.78|24452.78|10
1733028620000|2024-12-01 04:50:20|24536.48|24456.48|24538.58|24458.58|24538.62|24458.62|24536.48|24456.48|10
1733028630000|2024-12-01 04:50:30|24538.32|24458.32|24536.23|24456.23|24538.36|24458.36|24536.23|24456.23|10
1733028640000|2024-12-01 04:50:40|24536.15|24456.15|24532.57|24452.57|24536.43|24456.43|24532.57|24452.57|10
1733028650000|2024-12-01 04:50:50|24532.64|24452.64|24536.57|24456.57|24536.57|24456.57|24532.64|24452.64|10
1733028660000|2024-12-01 04:51:00|24536.66|24456.66|24539.83|24459.83|24539.83|24459.83|24536.32|24456.32|9
1733028670000|2024-12-01 04:51:10|24540.16|24460.16|24540.66|24460.66|24540.71|24460.71|24540|24460|9
1733028680000|2024-12-01 04:51:20|24540.56|24460.56|24543|24463|24543|24463|24540.56|24460.56|10
1733028690000|2024-12-01 04:51:30|24542.74|24462.74|24547.92|24467.92|24547.92|24467.92|24542.74|24462.74|10
1733028700000|2024-12-01 04:51:40|24548.64|24468.64|24547.97|24467.97|24548.64|24468.64|24547.63|24467.63|9
1733028710000|2024-12-01 04:51:50|24548.68|24468.68|24550.09|24470.09|24550.09|24470.09|24548.68|24468.68|9
1733028720000|2024-12-01 04:52:00|24550.13|24470.13|24551.02|24471.02|24551.02|24471.02|24549.88|24469.88|10
1733028730000|2024-12-01 04:52:10|24550.96|24470.96|24551.36|24471.36|24551.36|24471.36|24550.12|24470.12|10
1733028740000|2024-12-01 04:52:20|24552.2|24472.2|24556.43|24476.43|24556.43|24476.43|24552.2|24472.2|10
1733028750000|2024-12-01 04:52:30|24556.5|24476.5|24554.8|24474.8|24557.05|24477.05|24554.8|24474.8|10
1733028760000|2024-12-01 04:52:40|24554.92|24474.92|24553.88|24473.88|24555.86|24475.86|24553|24473|10
1733028770000|2024-12-01 04:52:50|24553.89|24473.89|24557.06|24477.06|24557.06|24477.06|24553.89|24473.89|10
1733028780000|2024-12-01 04:53:00|24557.16|24477.16|24558.42|24478.42|24559.22|24479.22|24557.16|24477.16|10
1733028790000|2024-12-01 04:53:10|24558.92|24478.92|24556.68|24476.68|24559.19|24479.19|24556.68|24476.68|10
1733028800000|2024-12-01 04:53:20|24556.48|24476.48|24555.39|24475.39|24556.56|24476.56|24555.39|24475.39|10
1733028810000|2024-12-01 04:53:30|24555.45|24475.45|24557.69|24477.69|24557.69|24477.69|24555.45|24475.45|10
1733028820000|2024-12-01 04:53:40|24557.67|24477.67|24555.9|24475.9|24557.95|24477.95|24555.9|24475.9|10
1733028830000|2024-12-01 04:53:50|24555.95|24475.95|24554.91|24474.91|24555.95|24475.95|24554.91|24474.91|10
1733028840000|2024-12-01 04:54:00|24554.75|24474.75|24551.42|24471.42|24554.75|24474.75|24551.42|24471.42|10
1733028850000|2024-12-01 04:54:10|24550.62|24470.62|24550.36|24470.36|24550.7|24470.7|24549.97|24469.97|10
1733028860000|2024-12-01 04:54:20|24550.22|24470.22|24550.86|24470.86|24550.86|24470.86|24549.59|24469.59|9
1733028870000|2024-12-01 04:54:30|24551.23|24471.23|24552.29|24472.29|24552.29|24472.29|24551.23|24471.23|9
1733028880000|2024-12-01 04:54:40|24552.15|24472.15|24549.75|24469.75|24552.15|24472.15|24549.75|24469.75|10
1733028890000|2024-12-01 04:54:50|24549.5|24469.5|24550.77|24470.77|24550.77|24470.77|24549.17|24469.17|10
1733028900000|2024-12-01 04:55:00|24549.92|24469.92|24549.78|24469.78|24549.93|24469.93|24548.54|24468.54|10
1733028910000|2024-12-01 04:55:10|24550.14|24470.14|24553.01|24473.01|24553.01|24473.01|24550.14|24470.14|9
1733028920000|2024-12-01 04:55:20|24553.35|24473.35|24553.66|24473.66|24554.32|24474.32|24553.35|24473.35|10
1733028930000|2024-12-01 04:55:30|24553.46|24473.46|24552.66|24472.66|24554.22|24474.22|24552.66|24472.66|10
1733028940000|2024-12-01 04:55:40|24552.27|24472.27|24551.03|24471.03|24552.27|24472.27|24551.03|24471.03|10
1733028950000|2024-12-01 04:55:50|24550.96|24470.96|24551.62|24471.62|24551.62|24471.62|24550.88|24470.88|9
1733028960000|2024-12-01 04:56:00|24551.56|24471.56|24552.76|24472.76|24552.76|24472.76|24551.56|24471.56|9
1733028970000|2024-12-01 04:56:10|24553.03|24473.03|24553.85|24473.85|24553.85|24473.85|24552.98|24472.98|10
1733028980000|2024-12-01 04:56:20|24553.83|24473.83|24554.05|24474.05|24554.05|24474.05|24553.83|24473.83|10
1733028990000|2024-12-01 04:56:30|24554.16|24474.16|24554.49|24474.49|24554.54|24474.54|24553.27|24473.27|10
1733029000000|2024-12-01 04:56:40|24554.57|24474.57|24553.17|24473.17|24554.57|24474.57|24552.78|24472.78|10
1733029010000|2024-12-01 04:56:50|24552.97|24472.97|24552.82|24472.82|24552.97|24472.97|24552.34|24472.34|9
1733029020000|2024-12-01 04:57:00|24552.84|24472.84|24554.93|24474.93|24554.93|24474.93|24552.84|24472.84|9
1733029030000|2024-12-01 04:57:10|24554.72|24474.72|24554.86|24474.86|24555.77|24475.77|24554.72|24474.72|10
1733029040000|2024-12-01 04:57:20|24554.89|24474.89|24552.04|24472.04|24554.9|24474.9|24552.02|24472.02|10
1733029050000|2024-12-01 04:57:30|24552.34|24472.34|24551.17|24471.17|24552.44|24472.44|24551.17|24471.17|10
1733029060000|2024-12-01 04:57:40|24551.05|24471.05|24552.28|24472.28|24552.58|24472.58|24550.28|24470.28|10
1733029070000|2024-12-01 04:57:50|24552.16|24472.16|24551.26|24471.26|24552.16|24472.16|24551.26|24471.26|10
1733029080000|2024-12-01 04:58:00|24548.27|24468.27|24547.14|24467.14|24548.27|24468.27|24546.74|24466.74|9
1733029090000|2024-12-01 04:58:10|24546.82|24466.82|24547.32|24467.32|24547.32|24467.32|24546.35|24466.35|9
1733029100000|2024-12-01 04:58:20|24547.25|24467.25|24546.78|24466.78|24547.37|24467.37|24546.43|24466.43|10
1733029110000|2024-12-01 04:58:30|24546.81|24466.81|24545.88|24465.88|24546.83|24466.83|24545.86|24465.86|10
1733029120000|2024-12-01 04:58:40|24545.69|24465.69|24548.43|24468.43|24548.46|24468.46|24545.61|24465.61|10
1733029130000|2024-12-01 04:58:50|24548.31|24468.31|24549.29|24469.29|24549.36|24469.36|24548.28|24468.28|10
1733029140000|2024-12-01 04:59:00|24549.35|24469.35|24550.03|24470.03|24550.54|24470.54|24549.26|24469.26|10
1733029150000|2024-12-01 04:59:10|24549.69|24469.69|24553.78|24473.78|24554.71|24474.71|24549.69|24469.69|10
1733029160000|2024-12-01 04:59:20|24553.49|24473.49|24554.04|24474.04|24554.16|24474.16|24553.49|24473.49|10
1733029170000|2024-12-01 04:59:30|24554.95|24474.95|24554.71|24474.71|24554.95|24474.95|24554.29|24474.29|9
1733029180000|2024-12-01 04:59:40|24554.7|24474.7|24556.4|24476.4|24556.42|24476.42|24554.43|24474.43|10
1733029190000|2024-12-01 04:59:50|24556.35|24476.35|24554.03|24474.03|24556.35|24476.35|24554.03|24474.03|8
1733029200000|2024-12-01 05:00:00|24553.91|24473.91|24552.67|24472.67|24553.91|24473.91|24552.67|24472.67|10
1733029210000|2024-12-01 05:00:10|24552.31|24472.31|24547.8|24467.8|24552.31|24472.31|24547.8|24467.8|10
1733029220000|2024-12-01 05:00:20|24547.2|24467.2|24547.37|24467.37|24547.37|24467.37|24545.55|24465.55|10
1733029230000|2024-12-01 05:00:30|24547.04|24467.04|24548.01|24468.01|24548.01|24468.01|24546.2|24466.2|10
1733029240000|2024-12-01 05:00:40|24547.76|24467.76|24547.54|24467.54|24547.76|24467.76|24547.01|24467.01|10
1733029250000|2024-12-01 05:00:50|24547.69|24467.69|24539.91|24459.91|24547.97|24467.97|24539.91|24459.91|10
1733029260000|2024-12-01 05:01:00|24539.44|24459.44|24514.69|24434.69|24539.44|24459.44|24512.69|24432.69|10
1733029270000|2024-12-01 05:01:10|24515.24|24435.24|24518.3|24438.3|24518.3|24438.3|24514.75|24434.75|10
1733029280000|2024-12-01 05:01:20|24518.28|24438.28|24520.89|24440.89|24520.89|24440.89|24518.02|24438.02|10
1733029290000|2024-12-01 05:01:30|24520.18|24440.18|24521.66|24441.66|24521.71|24441.71|24520.14|24440.14|10
1733029300000|2024-12-01 05:01:40|24521.57|24441.57|24520.82|24440.82|24522.1|24442.1|24520.82|24440.82|9
1733029310000|2024-12-01 05:01:50|24520.15|24440.15|24517.55|24437.55|24520.15|24440.15|24517.03|24437.03|10
1733029320000|2024-12-01 05:02:00|24517.39|24437.39|24519.02|24439.02|24519.02|24439.02|24517.39|24437.39|10
1733029330000|2024-12-01 05:02:10|24519.03|24439.03|24521.76|24441.76|24522.62|24442.62|24519.03|24439.03|10
1733029340000|2024-12-01 05:02:20|24519.71|24439.71|24519.76|24439.76|24521.49|24441.49|24519.71|24439.71|10
1733029350000|2024-12-01 05:02:30|24519.96|24439.96|24524|24444|24525.22|24445.22|24519.96|24439.96|10
1733029360000|2024-12-01 05:02:40|24522.89|24442.89|24521.29|24441.29|24522.89|24442.89|24521|24441|10
1733029370000|2024-12-01 05:02:50|24526.74|24446.74|24528.57|24448.57|24528.62|24448.62|24526.74|24446.74|10
1733029380000|2024-12-01 05:03:00|24522.25|24442.25|24522.82|24442.82|24523.4|24443.4|24522.07|24442.07|10
1733029390000|2024-12-01 05:03:10|24522.06|24442.06|24519.8|24439.8|24522.06|24442.06|24518.89|24438.89|10
1733029400000|2024-12-01 05:03:20|24519.88|24439.88|24516.81|24436.81|24520.35|24440.35|24516.66|24436.66|10
1733029410000|2024-12-01 05:03:30|24516.35|24436.35|24514.46|24434.46|24516.35|24436.35|24514.46|24434.46|10
1733029420000|2024-12-01 05:03:40|24514.54|24434.54|24514.28|24434.28|24514.54|24434.54|24513.9|24433.9|10
1733029430000|2024-12-01 05:03:50|24514.78|24434.78|24515.13|24435.13|24515.25|24435.25|24514.28|24434.28|10
1733029440000|2024-12-01 05:04:00|24516.04|24436.04|24515.87|24435.87|24516.04|24436.04|24514.18|24434.18|10
1733029450000|2024-12-01 05:04:10|24515.69|24435.69|24514.09|24434.09|24516.39|24436.39|24513.42|24433.42|10
1733029460000|2024-12-01 05:04:20|24513.59|24433.59|24512.39|24432.39|24514.08|24434.08|24512.2|24432.2|10
1733029470000|2024-12-01 05:04:30|24512.16|24432.16|24512.28|24432.28|24512.35|24432.35|24511.77|24431.77|10
1733029480000|2024-12-01 05:04:40|24512.49|24432.49|24512.14|24432.14|24512.82|24432.82|24512.14|24432.14|10
1733029490000|2024-12-01 05:04:50|24512.33|24432.33|24510.74|24430.74|24512.33|24432.33|24510.74|24430.74|10
1733029500000|2024-12-01 05:05:00|24510.41|24430.41|24503.53|24423.53|24510.41|24430.41|24503.53|24423.53|10
1733029510000|2024-12-01 05:05:10|24503.29|24423.29|24515.88|24435.88|24519.06|24439.06|24503.29|24423.29|10
1733029520000|2024-12-01 05:05:20|24515.45|24435.45|24512.25|24432.25|24515.62|24435.62|24512.25|24432.25|10
1733029530000|2024-12-01 05:05:30|24511.34|24431.34|24513.13|24433.13|24513.13|24433.13|24510.51|24430.51|10
1733029540000|2024-12-01 05:05:40|24514.39|24434.39|24513.08|24433.08|24515.94|24435.94|24513.08|24433.08|10
1733029550000|2024-12-01 05:05:50|24513.67|24433.67|24517.89|24437.89|24517.89|24437.89|24513.67|24433.67|10
1733029560000|2024-12-01 05:06:00|24522.86|24442.86|24525.79|24445.79|24526|24446|24522.86|24442.86|10
1733029570000|2024-12-01 05:06:10|24524.96|24444.96|24522.3|24442.3|24524.96|24444.96|24522.3|24442.3|10
1733029580000|2024-12-01 05:06:20|24522.11|24442.11|24519.83|24439.83|24522.11|24442.11|24519.83|24439.83|10
1733029590000|2024-12-01 05:06:30|24520.29|24440.29|24521.91|24441.91|24521.91|24441.91|24520.2|24440.2|10
1733029600000|2024-12-01 05:06:40|24522.28|24442.28|24522.02|24442.02|24522.76|24442.76|24521.88|24441.88|10
1733029610000|2024-12-01 05:06:50|24521.85|24441.85|24520.42|24440.42|24521.85|24441.85|24520.23|24440.23|10
1733029620000|2024-12-01 05:07:00|24520.31|24440.31|24524.3|24444.3|24524.3|24444.3|24520.12|24440.12|10
1733029630000|2024-12-01 05:07:10|24523.36|24443.36|24522.08|24442.08|24523.85|24443.85|24522.08|24442.08|10
1733029640000|2024-12-01 05:07:20|24521.56|24441.56|24521.63|24441.63|24521.63|24441.63|24520.45|24440.45|9
1733029650000|2024-12-01 05:07:30|24521.34|24441.34|24518.08|24438.08|24521.47|24441.47|24518.08|24438.08|10
1733029660000|2024-12-01 05:07:40|24517.55|24437.55|24516.47|24436.47|24517.55|24437.55|24515.41|24435.41|10
1733029670000|2024-12-01 05:07:50|24516.66|24436.66|24517.6|24437.6|24517.68|24437.68|24516.66|24436.66|9
1733029680000|2024-12-01 05:08:00|24517.61|24437.61|24518.97|24438.97|24519.87|24439.87|24517.61|24437.61|10
1733029690000|2024-12-01 05:08:10|24518.54|24438.54|24516.47|24436.47|24518.54|24438.54|24516.47|24436.47|9
1733029700000|2024-12-01 05:08:20|24516.46|24436.46|24516.87|24436.87|24516.87|24436.87|24515.35|24435.35|10
1733029710000|2024-12-01 05:08:30|24516.66|24436.66|24517.51|24437.51|24517.55|24437.55|24516.45|24436.45|10
1733029720000|2024-12-01 05:08:40|24517.54|24437.54|24518.48|24438.48|24519.06|24439.06|24517.54|24437.54|10
1733029730000|2024-12-01 05:08:50|24518.9|24438.9|24517.39|24437.39|24518.9|24438.9|24517.39|24437.39|10
1733029740000|2024-12-01 05:09:00|24517.89|24437.89|24520.72|24440.72|24520.72|24440.72|24517.65|24437.65|10
1733029750000|2024-12-01 05:09:10|24520.97|24440.97|24522.39|24442.39|24522.39|24442.39|24520.68|24440.68|9
1733029760000|2024-12-01 05:09:20|24522.34|24442.34|24521.33|24441.33|24523.3|24443.3|24521.3|24441.3|10
1733029770000|2024-12-01 05:09:30|24521.09|24441.09|24518.71|24438.71|24521.09|24441.09|24518.43|24438.43|10
1733029780000|2024-12-01 05:09:40|24518.6|24438.6|24517.47|24437.47|24518.91|24438.91|24517.47|24437.47|10
1733029790000|2024-12-01 05:09:50|24517.43|24437.43|24515.88|24435.88|24517.84|24437.84|24515.88|24435.88|10
1733029800000|2024-12-01 05:10:00|24516.02|24436.02|24513.29|24433.29|24516.02|24436.02|24512.55|24432.55|9
1733029810000|2024-12-01 05:10:10|24512.91|24432.91|24517.18|24437.18|24517.18|24437.18|24512.91|24432.91|10
1733029820000|2024-12-01 05:10:20|24517.39|24437.39|24518.11|24438.11|24519.03|24439.03|24517.39|24437.39|10
1733029830000|2024-12-01 05:10:30|24518.25|24438.25|24517.47|24437.47|24518.97|24438.97|24517.47|24437.47|10
1733029840000|2024-12-01 05:10:40|24518.42|24438.42|24519.92|24439.92|24519.92|24439.92|24518.31|24438.31|10
1733029850000|2024-12-01 05:10:50|24519.95|24439.95|24518.42|24438.42|24520.11|24440.11|24518.19|24438.19|10
1733029860000|2024-12-01 05:11:00|24515.42|24435.42|24517.12|24437.12|24517.94|24437.94|24515.42|24435.42|10
1733029870000|2024-12-01 05:11:10|24516.79|24436.79|24520.69|24440.69|24520.69|24440.69|24516.79|24436.79|10
1733029880000|2024-12-01 05:11:20|24520.75|24440.75|24519.61|24439.61|24522.1|24442.1|24519.61|24439.61|10
1733029890000|2024-12-01 05:11:30|24519|24439|24521.15|24441.15|24521.88|24441.88|24519|24439|10
1733029900000|2024-12-01 05:11:40|24521.41|24441.41|24525.04|24445.04|24525.04|24445.04|24521.41|24441.41|10
1733029910000|2024-12-01 05:11:50|24525.16|24445.16|24528.55|24448.55|24528.55|24448.55|24525.14|24445.14|10
1733029920000|2024-12-01 05:12:00|24528.01|24448.01|24529.24|24449.24|24529.24|24449.24|24528.01|24448.01|10
1733029930000|2024-12-01 05:12:10|24529.52|24449.52|24526.77|24446.77|24529.52|24449.52|24526.77|24446.77|10
1733029940000|2024-12-01 05:12:20|24526.51|24446.51|24526.07|24446.07|24526.85|24446.85|24526.04|24446.04|10
1733029950000|2024-12-01 05:12:30|24526.11|24446.11|24524.93|24444.93|24526.91|24446.91|24524.9|24444.9|9
1733029960000|2024-12-01 05:12:40|24524.59|24444.59|24522.15|24442.15|24524.59|24444.59|24521.55|24441.55|10
1733029970000|2024-12-01 05:12:50|24521.92|24441.92|24522.66|24442.66|24522.91|24442.91|24521.92|24441.92|10
1733029980000|2024-12-01 05:13:00|24522.14|24442.14|24521.35|24441.35|24522.52|24442.52|24521.35|24441.35|10
1733029990000|2024-12-01 05:13:10|24520.84|24440.84|24519.76|24439.76|24520.84|24440.84|24519.67|24439.67|10
1733030000000|2024-12-01 05:13:20|24520.27|24440.27|24520.85|24440.85|24521.13|24441.13|24519.89|24439.89|8
1733030010000|2024-12-01 05:13:30|24520.72|24440.72|24522.36|24442.36|24522.38|24442.38|24520.72|24440.72|10
1733030020000|2024-12-01 05:13:40|24522.1|24442.1|24521.71|24441.71|24522.52|24442.52|24521.67|24441.67|10
1733030030000|2024-12-01 05:13:50|24522.09|24442.09|24525.51|24445.51|24526.08|24446.08|24522.09|24442.09|10
1733030040000|2024-12-01 05:14:00|24525.36|24445.36|24523.93|24443.93|24525.53|24445.53|24523.93|24443.93|10
1733030050000|2024-12-01 05:14:10|24523.38|24443.38|24521.26|24441.26|24523.53|24443.53|24521.26|24441.26|10
1733030060000|2024-12-01 05:14:20|24521.38|24441.38|24520.36|24440.36|24521.63|24441.63|24519.52|24439.52|10
1733030070000|2024-12-01 05:14:30|24520.41|24440.41|24520.6|24440.6|24520.67|24440.67|24519.47|24439.47|8
1733030080000|2024-12-01 05:14:40|24520.21|24440.21|24518.66|24438.66|24520.21|24440.21|24518.66|24438.66|10
1733030090000|2024-12-01 05:14:50|24518.59|24438.59|24509.2|24429.2|24518.59|24438.59|24509.2|24429.2|10
1733030100000|2024-12-01 05:15:00|24509.59|24429.59|24509.14|24429.14|24509.78|24429.78|24508.92|24428.92|10
1733030110000|2024-12-01 05:15:10|24508.42|24428.42|24508.85|24428.85|24508.85|24428.85|24506.34|24426.34|10
1733030120000|2024-12-01 05:15:20|24508.31|24428.31|24507.26|24427.26|24508.31|24428.31|24506.71|24426.71|10
1733030130000|2024-12-01 05:15:30|24507.47|24427.47|24507.52|24427.52|24508.21|24428.21|24506.35|24426.35|10
1733030140000|2024-12-01 05:15:40|24508.17|24428.17|24512.51|24432.51|24512.51|24432.51|24507.95|24427.95|10
1733030150000|2024-12-01 05:15:50|24512.91|24432.91|24515.07|24435.07|24515.07|24435.07|24512.91|24432.91|10
1733030160000|2024-12-01 05:16:00|24515.52|24435.52|24515.24|24435.24|24516.1|24436.1|24515.12|24435.12|10
1733030170000|2024-12-01 05:16:10|24515.77|24435.77|24516.25|24436.25|24517.14|24437.14|24515.46|24435.46|10
1733030180000|2024-12-01 05:16:20|24516.5|24436.5|24518.61|24438.61|24518.61|24438.61|24515.65|24435.65|10
1733030190000|2024-12-01 05:16:30|24518.37|24438.37|24517.91|24437.91|24518.51|24438.51|24517.53|24437.53|10
1733030200000|2024-12-01 05:16:40|24517.98|24437.98|24519.23|24439.23|24519.7|24439.7|24517.98|24437.98|10
1733030210000|2024-12-01 05:16:50|24518.66|24438.66|24514.18|24434.18|24518.66|24438.66|24514.18|24434.18|10
1733030220000|2024-12-01 05:17:00|24514.21|24434.21|24517.35|24437.35|24517.35|24437.35|24514.21|24434.21|10
1733030230000|2024-12-01 05:17:10|24518.26|24438.26|24519.36|24439.36|24520.01|24440.01|24517.9|24437.9|10
1733030240000|2024-12-01 05:17:20|24518.6|24438.6|24517.12|24437.12|24518.93|24438.93|24516.84|24436.84|10
1733030250000|2024-12-01 05:17:30|24517.11|24437.11|24517.48|24437.48|24517.48|24437.48|24516.2|24436.2|9
1733030260000|2024-12-01 05:17:40|24517.93|24437.93|24520.07|24440.07|24520.07|24440.07|24517.93|24437.93|10
1733030270000|2024-12-01 05:17:50|24520.11|24440.11|24515.98|24435.98|24520.11|24440.11|24515.17|24435.17|10
1733030280000|2024-12-01 05:18:00|24515.77|24435.77|24516.67|24436.67|24517.78|24437.78|24515.77|24435.77|10
1733030290000|2024-12-01 05:18:10|24517.85|24437.85|24519.61|24439.61|24519.61|24439.61|24517.46|24437.46|10
1733030300000|2024-12-01 05:18:20|24520.45|24440.45|24523.45|24443.45|24523.67|24443.67|24520.45|24440.45|10
1733030310000|2024-12-01 05:18:30|24524.46|24444.46|24531.24|24451.24|24531.24|24451.24|24524.46|24444.46|10
1733030320000|2024-12-01 05:18:40|24531.98|24451.98|24531.78|24451.78|24533.16|24453.16|24531.78|24451.78|10
1733030330000|2024-12-01 05:18:50|24531.81|24451.81|24531.46|24451.46|24531.91|24451.91|24530.83|24450.83|10
1733030340000|2024-12-01 05:19:00|24531.47|24451.47|24528.08|24448.08|24531.49|24451.49|24528.08|24448.08|10
1733030350000|2024-12-01 05:19:10|24528.13|24448.13|24528.06|24448.06|24528.28|24448.28|24527.6|24447.6|10
1733030360000|2024-12-01 05:19:20|24527.99|24447.99|24527.55|24447.55|24528.37|24448.37|24527.39|24447.39|10
1733030370000|2024-12-01 05:19:30|24527.04|24447.04|24525.66|24445.66|24528.02|24448.02|24525.27|24445.27|10
1733030380000|2024-12-01 05:19:40|24525.82|24445.82|24526.86|24446.86|24527.06|24447.06|24525.7|24445.7|10
1733030390000|2024-12-01 05:19:50|24527.09|24447.09|24525.66|24445.66|24527.09|24447.09|24525.49|24445.49|10
1733030400000|2024-12-01 05:20:00|24526.06|24446.06|24523.55|24443.55|24526.06|24446.06|24523.55|24443.55|10
1733030410000|2024-12-01 05:20:10|24523.29|24443.29|24522.15|24442.15|24523.29|24443.29|24521.66|24441.66|9
1733030420000|2024-12-01 05:20:20|24521.91|24441.91|24518.9|24438.9|24521.91|24441.91|24518.9|24438.9|10
1733030430000|2024-12-01 05:20:30|24517.53|24437.53|24514.52|24434.52|24517.69|24437.69|24514.52|24434.52|10
1733030440000|2024-12-01 05:20:40|24513.84|24433.84|24513.87|24433.87|24514.27|24434.27|24513.14|24433.14|10
1733030450000|2024-12-01 05:20:50|24514.11|24434.11|24513.85|24433.85|24515|24435|24513.85|24433.85|10
1733030460000|2024-12-01 05:21:00|24514.53|24434.53|24514.4|24434.4|24515.54|24435.54|24514.39|24434.39|10
1733030470000|2024-12-01 05:21:10|24515.28|24435.28|24512.97|24432.97|24516.04|24436.04|24512.97|24432.97|10
1733030480000|2024-12-01 05:21:20|24513.19|24433.19|24513.36|24433.36|24514.34|24434.34|24513.19|24433.19|10
1733030490000|2024-12-01 05:21:30|24513.37|24433.37|24516.13|24436.13|24516.13|24436.13|24513.37|24433.37|10
1733030500000|2024-12-01 05:21:40|24516.24|24436.24|24518.38|24438.38|24518.38|24438.38|24516.18|24436.18|10
1733030510000|2024-12-01 05:21:50|24518.39|24438.39|24520.36|24440.36|24520.57|24440.57|24518.39|24438.39|10
1733030520000|2024-12-01 05:22:00|24520.4|24440.4|24522.46|24442.46|24522.8|24442.8|24520.4|24440.4|10
1733030530000|2024-12-01 05:22:10|24522.17|24442.17|24523.86|24443.86|24524.33|24444.33|24522.17|24442.17|10
1733030540000|2024-12-01 05:22:20|24523.13|24443.13|24521.14|24441.14|24523.13|24443.13|24521.14|24441.14|10
1733030550000|2024-12-01 05:22:30|24520.86|24440.86|24522.19|24442.19|24522.45|24442.45|24520.86|24440.86|10
1733030560000|2024-12-01 05:22:40|24522.78|24442.78|24521.48|24441.48|24523.06|24443.06|24521.48|24441.48|10
1733030570000|2024-12-01 05:22:50|24521.16|24441.16|24518.77|24438.77|24521.16|24441.16|24518.77|24438.77|10
1733030580000|2024-12-01 05:23:00|24517.72|24437.72|24513.58|24433.58|24517.72|24437.72|24513.58|24433.58|10
1733030590000|2024-12-01 05:23:10|24513.11|24433.11|24513.28|24433.28|24514.02|24434.02|24512.63|24432.63|10
1733030600000|2024-12-01 05:23:20|24513.54|24433.54|24514.21|24434.21|24515.47|24435.47|24512.86|24432.86|10
1733030610000|2024-12-01 05:23:30|24514.2|24434.2|24512.96|24432.96|24514.89|24434.89|24512.96|24432.96|10
1733030620000|2024-12-01 05:23:40|24507.93|24427.93|24501.3|24421.3|24507.93|24427.93|24501.3|24421.3|10
1733030630000|2024-12-01 05:23:50|24502.45|24422.45|24498.46|24418.46|24502.45|24422.45|24498.42|24418.42|10
1733030640000|2024-12-01 05:24:00|24498.99|24418.99|24497.77|24417.77|24499.54|24419.54|24497.77|24417.77|10
1733030650000|2024-12-01 05:24:10|24497.46|24417.46|24497.09|24417.09|24497.52|24417.52|24496.52|24416.52|10
1733030660000|2024-12-01 05:24:20|24497.13|24417.13|24500.66|24420.66|24500.66|24420.66|24497.13|24417.13|9
1733030670000|2024-12-01 05:24:30|24500.73|24420.73|24502.26|24422.26|24502.71|24422.71|24500.73|24420.73|10
1733030680000|2024-12-01 05:24:40|24502.23|24422.23|24499.31|24419.31|24503.03|24423.03|24499.22|24419.22|10
1733030690000|2024-12-01 05:24:50|24499.09|24419.09|24501.59|24421.59|24501.59|24421.59|24499.09|24419.09|10
1733030700000|2024-12-01 05:25:00|24501.6|24421.6|24503.63|24423.63|24503.64|24423.64|24501.46|24421.46|10
1733030710000|2024-12-01 05:25:10|24503.56|24423.56|24502.73|24422.73|24503.59|24423.59|24502.26|24422.26|10
1733030720000|2024-12-01 05:25:20|24502.67|24422.67|24502.94|24422.94|24503.5|24423.5|24502.67|24422.67|10
1733030730000|2024-12-01 05:25:30|24502.61|24422.61|24501.46|24421.46|24502.98|24422.98|24501.46|24421.46|8
1733030740000|2024-12-01 05:25:40|24500.96|24420.96|24499.71|24419.71|24501.45|24421.45|24499.51|24419.51|10
1733030750000|2024-12-01 05:25:50|24499.77|24419.77|24499.4|24419.4|24500.03|24420.03|24499.19|24419.19|10
1733030760000|2024-12-01 05:26:00|24499.37|24419.37|24500.99|24420.99|24501.28|24421.28|24499.37|24419.37|10
1733030770000|2024-12-01 05:26:10|24501.76|24421.76|24500.72|24420.72|24502.8|24422.8|24500.72|24420.72|10
1733030780000|2024-12-01 05:26:20|24500.94|24420.94|24502.67|24422.67|24502.67|24422.67|24500.94|24420.94|9
1733030790000|2024-12-01 05:26:30|24502.96|24422.96|24503.98|24423.98|24503.98|24423.98|24502.67|24422.67|9
1733030800000|2024-12-01 05:26:40|24504.05|24424.05|24504.13|24424.13|24504.16|24424.16|24504.02|24424.02|8
1733030810000|2024-12-01 05:26:50|24503.5|24423.5|24501.47|24421.47|24503.5|24423.5|24501.47|24421.47|9
1733030820000|2024-12-01 05:27:00|24501.29|24421.29|24501.69|24421.69|24502.66|24422.66|24501.29|24421.29|10
1733030830000|2024-12-01 05:27:10|24501.63|24421.63|24503.2|24423.2|24503.2|24423.2|24501.63|24421.63|9
1733030840000|2024-12-01 05:27:20|24502.93|24422.93|24502.83|24422.83|24503.2|24423.2|24502.83|24422.83|10
1733030850000|2024-12-01 05:27:30|24502.84|24422.84|24505.19|24425.19|24505.19|24425.19|24502.66|24422.66|10
1733030860000|2024-12-01 05:27:40|24505.13|24425.13|24504.47|24424.47|24505.29|24425.29|24504.47|24424.47|10
1733030870000|2024-12-01 05:27:50|24504.54|24424.54|24505.3|24425.3|24505.3|24425.3|24504.49|24424.49|10
1733030880000|2024-12-01 05:28:00|24505.26|24425.26|24503.45|24423.45|24505.26|24425.26|24503.41|24423.41|10
1733030890000|2024-12-01 05:28:10|24503.46|24423.46|24502.01|24422.01|24503.51|24423.51|24501.9|24421.9|9
1733030900000|2024-12-01 05:28:20|24502.03|24422.03|24503.91|24423.91|24503.91|24423.91|24500.72|24420.72|10
1733030910000|2024-12-01 05:28:30|24504.07|24424.07|24501.91|24421.91|24504.07|24424.07|24501.81|24421.81|10
1733030920000|2024-12-01 05:28:40|24501.89|24421.89|24502.71|24422.71|24503.03|24423.03|24501.89|24421.89|10
1733030930000|2024-12-01 05:28:50|24502.64|24422.64|24500.85|24420.85|24502.64|24422.64|24500.82|24420.82|8
1733030940000|2024-12-01 05:29:00|24500.72|24420.72|24500.51|24420.51|24500.8|24420.8|24500.47|24420.47|10
1733030950000|2024-12-01 05:29:10|24500.52|24420.52|24498.6|24418.6|24500.52|24420.52|24498.52|24418.52|10
1733030960000|2024-12-01 05:29:20|24498.41|24418.41|24498.26|24418.26|24498.41|24418.41|24497.38|24417.38|9
1733030970000|2024-12-01 05:29:30|24497.76|24417.76|24497.57|24417.57|24497.76|24417.76|24497.38|24417.38|10
1733030980000|2024-12-01 05:29:40|24497.61|24417.61|24498.11|24418.11|24498.99|24418.99|24497.61|24417.61|8
1733030990000|2024-12-01 05:29:50|24500.31|24420.31|24496.59|24416.59|24500.31|24420.31|24496.34|24416.34|10
1733031000000|2024-12-01 05:30:00|24496.45|24416.45|24497.78|24417.78|24497.78|24417.78|24496.27|24416.27|10
1733031010000|2024-12-01 05:30:10|24497.68|24417.68|24497.63|24417.63|24498.25|24418.25|24497.63|24417.63|10
1733031020000|2024-12-01 05:30:20|24497.79|24417.79|24489.31|24409.31|24497.79|24417.79|24489.31|24409.31|10
1733031030000|2024-12-01 05:30:30|24489.29|24409.29|24488.84|24408.84|24489.29|24409.29|24488.36|24408.36|10
1733031040000|2024-12-01 05:30:40|24488.83|24408.83|24491.6|24411.6|24491.6|24411.6|24488.83|24408.83|10
1733031050000|2024-12-01 05:30:50|24491.92|24411.92|24491.22|24411.22|24491.92|24411.92|24490.98|24410.98|10
1733031060000|2024-12-01 05:31:00|24491.3|24411.3|24491.47|24411.47|24491.47|24411.47|24490.9|24410.9|10
1733031070000|2024-12-01 05:31:10|24491.6|24411.6|24490.33|24410.33|24491.63|24411.63|24489.88|24409.88|9
1733031080000|2024-12-01 05:31:20|24491.25|24411.25|24494.97|24414.97|24494.97|24414.97|24491.25|24411.25|9
1733031090000|2024-12-01 05:31:30|24495.19|24415.19|24497.29|24417.29|24497.29|24417.29|24495.19|24415.19|10
1733031100000|2024-12-01 05:31:40|24498.61|24418.61|24501.29|24421.29|24501.29|24421.29|24498.61|24418.61|10
1733031110000|2024-12-01 05:31:50|24500.97|24420.97|24501.92|24421.92|24501.97|24421.97|24500.97|24420.97|10
1733031120000|2024-12-01 05:32:00|24501.91|24421.91|24504.69|24424.69|24504.69|24424.69|24501.91|24421.91|9
1733031130000|2024-12-01 05:32:10|24504.91|24424.91|24506.81|24426.81|24507.07|24427.07|24504.83|24424.83|10
1733031140000|2024-12-01 05:32:20|24507.04|24427.04|24508.26|24428.26|24508.71|24428.71|24507.04|24427.04|10
1733031150000|2024-12-01 05:32:30|24508.32|24428.32|24507.68|24427.68|24508.32|24428.32|24507.07|24427.07|10
1733031160000|2024-12-01 05:32:40|24507.55|24427.55|24503.68|24423.68|24507.55|24427.55|24503.59|24423.59|10
1733031170000|2024-12-01 05:32:50|24503.77|24423.77|24503.79|24423.79|24503.86|24423.86|24503.65|24423.65|9
1733031180000|2024-12-01 05:33:00|24503.82|24423.82|24500.42|24420.42|24503.82|24423.82|24500.42|24420.42|10
1733031190000|2024-12-01 05:33:10|24500.49|24420.49|24502.34|24422.34|24502.34|24422.34|24500.32|24420.32|10
1733031200000|2024-12-01 05:33:20|24502.81|24422.81|24499.97|24419.97|24502.81|24422.81|24499.97|24419.97|10
1733031210000|2024-12-01 05:33:30|24500.53|24420.53|24497.54|24417.54|24500.53|24420.53|24497.54|24417.54|10
1733031220000|2024-12-01 05:33:40|24497.41|24417.41|24497.26|24417.26|24497.55|24417.55|24497.26|24417.26|8
1733031230000|2024-12-01 05:33:50|24497.27|24417.27|24496.4|24416.4|24497.36|24417.36|24496.4|24416.4|8
1733031240000|2024-12-01 05:34:00|24496.57|24416.57|24499.2|24419.2|24499.2|24419.2|24496.57|24416.57|9
1733031250000|2024-12-01 05:34:10|24498.58|24418.58|24498.37|24418.37|24499.01|24419.01|24497.95|24417.95|9
1733031260000|2024-12-01 05:34:20|24497.85|24417.85|24490.62|24410.62|24497.85|24417.85|24490.62|24410.62|10
1733031270000|2024-12-01 05:34:30|24489.91|24409.91|24489.89|24409.89|24489.91|24409.91|24487.76|24407.76|10
1733031280000|2024-12-01 05:34:40|24490.17|24410.17|24492.46|24412.46|24492.88|24412.88|24490.17|24410.17|10
1733031290000|2024-12-01 05:34:50|24492.21|24412.21|24492.67|24412.67|24492.69|24412.69|24491.94|24411.94|10
1733031300000|2024-12-01 05:35:00|24493.35|24413.35|24493.13|24413.13|24494.99|24414.99|24492.86|24412.86|10
1733031310000|2024-12-01 05:35:10|24492.46|24412.46|24492.68|24412.68|24492.9|24412.9|24491.86|24411.86|10
1733031320000|2024-12-01 05:35:20|24492.48|24412.48|24489.51|24409.51|24492.48|24412.48|24489.48|24409.48|10
1733031330000|2024-12-01 05:35:30|24489.42|24409.42|24486.92|24406.92|24489.42|24409.42|24486.89|24406.89|8
1733031340000|2024-12-01 05:35:40|24485.93|24405.93|24484.19|24404.19|24485.93|24405.93|24483.83|24403.83|10
1733031350000|2024-12-01 05:35:50|24483.99|24403.99|24486.7|24406.7|24486.7|24406.7|24483.99|24403.99|10
1733031360000|2024-12-01 05:36:00|24487.15|24407.15|24483.33|24403.33|24488.2|24408.2|24483.33|24403.33|10
1733031370000|2024-12-01 05:36:10|24482.74|24402.74|24481.39|24401.39|24482.74|24402.74|24481.37|24401.37|10
1733031380000|2024-12-01 05:36:20|24481.37|24401.37|24480.86|24400.86|24481.37|24401.37|24480.03|24400.03|10
1733031390000|2024-12-01 05:36:30|24480.9|24400.9|24480.59|24400.59|24481.06|24401.06|24480.29|24400.29|9
1733031400000|2024-12-01 05:36:40|24480.52|24400.52|24482.79|24402.79|24482.79|24402.79|24480.31|24400.31|10
1733031410000|2024-12-01 05:36:50|24482.17|24402.17|24480.6|24400.6|24482.17|24402.17|24480.17|24400.17|10
1733031420000|2024-12-01 05:37:00|24481.21|24401.21|24485.29|24405.29|24485.29|24405.29|24481.21|24401.21|10
1733031430000|2024-12-01 05:37:10|24486.03|24406.03|24482.67|24402.67|24486.03|24406.03|24482.67|24402.67|10
1733031440000|2024-12-01 05:37:20|24482.14|24402.14|24480.52|24400.52|24482.14|24402.14|24480.39|24400.39|10
1733031450000|2024-12-01 05:37:30|24481.16|24401.16|24478.48|24398.48|24481.28|24401.28|24478.48|24398.48|10
1733031460000|2024-12-01 05:37:40|24477.16|24397.16|24475.5|24395.5|24477.16|24397.16|24474.68|24394.68|10
1733031470000|2024-12-01 05:37:50|24475.8|24395.8|24477.34|24397.34|24477.76|24397.76|24475.8|24395.8|9
1733031480000|2024-12-01 05:38:00|24476.73|24396.73|24476.5|24396.5|24476.78|24396.78|24476.48|24396.48|10
1733031490000|2024-12-01 05:38:10|24477.22|24397.22|24476.68|24396.68|24477.72|24397.72|24476.68|24396.68|10
1733031500000|2024-12-01 05:38:20|24476.37|24396.37|24475.63|24395.63|24476.42|24396.42|24475.63|24395.63|10
1733031510000|2024-12-01 05:38:30|24475.52|24395.52|24468.64|24388.64|24475.95|24395.95|24468.64|24388.64|10
1733031520000|2024-12-01 05:38:40|24468.49|24388.49|24467.34|24387.34|24468.76|24388.76|24466.95|24386.95|10
1733031530000|2024-12-01 05:38:50|24467.53|24387.53|24466.8|24386.8|24468.13|24388.13|24466.8|24386.8|10
1733031540000|2024-12-01 05:39:00|24466.75|24386.75|24460.23|24380.23|24466.75|24386.75|24460.23|24380.23|10
1733031550000|2024-12-01 05:39:10|24461.49|24381.49|24460.76|24380.76|24461.52|24381.52|24460.76|24380.76|9
1733031560000|2024-12-01 05:39:20|24460.8|24380.8|24458|24378|24460.8|24380.8|24458|24378|10
1733031570000|2024-12-01 05:39:30|24457.44|24377.44|24457.88|24377.88|24458.26|24378.26|24457.12|24377.12|9
1733031580000|2024-12-01 05:39:40|24457.85|24377.85|24457.31|24377.31|24457.85|24377.85|24457.31|24377.31|10
1733031590000|2024-12-01 05:39:50|24457.49|24377.49|24459.08|24379.08|24459.39|24379.39|24457.49|24377.49|9
1733031600000|2024-12-01 05:40:00|24459.07|24379.07|24462.51|24382.51|24462.51|24382.51|24459.07|24379.07|10
1733031610000|2024-12-01 05:40:10|24462.76|24382.76|24464.78|24384.78|24464.78|24384.78|24462.28|24382.28|10
1733031620000|2024-12-01 05:40:20|24465.75|24385.75|24469.07|24389.07|24469.07|24389.07|24465.65|24385.65|10
1733031630000|2024-12-01 05:40:30|24469.09|24389.09|24471.51|24391.51|24471.51|24391.51|24469.09|24389.09|10
1733031640000|2024-12-01 05:40:40|24471.25|24391.25|24475.28|24395.28|24475.44|24395.44|24471.1|24391.1|10
1733031650000|2024-12-01 05:40:50|24475.15|24395.15|24479.88|24399.88|24480.13|24400.13|24475.15|24395.15|10
1733031660000|2024-12-01 05:41:00|24480.26|24400.26|24479.43|24399.43|24480.47|24400.47|24479.3|24399.3|10
1733031670000|2024-12-01 05:41:10|24479.35|24399.35|24480.01|24400.01|24480.37|24400.37|24479.35|24399.35|9
1733031680000|2024-12-01 05:41:20|24479.97|24399.97|24480.84|24400.84|24480.84|24400.84|24479.97|24399.97|10
1733031690000|2024-12-01 05:41:30|24481.13|24401.13|24482.36|24402.36|24482.36|24402.36|24480.96|24400.96|10
1733031700000|2024-12-01 05:41:40|24482.28|24402.28|24482.06|24402.06|24482.28|24402.28|24481.72|24401.72|10
1733031710000|2024-12-01 05:41:50|24481.61|24401.61|24482.62|24402.62|24482.98|24402.98|24481.29|24401.29|8
1733031720000|2024-12-01 05:42:00|24481.83|24401.83|24482.9|24402.9|24482.9|24402.9|24480.47|24400.47|10
1733031730000|2024-12-01 05:42:10|24483.2|24403.2|24481.05|24401.05|24483.35|24403.35|24481.05|24401.05|10
1733031740000|2024-12-01 05:42:20|24480.65|24400.65|24480.48|24400.48|24480.65|24400.65|24479.28|24399.28|10
1733031750000|2024-12-01 05:42:30|24480.82|24400.82|24482.59|24402.59|24482.62|24402.62|24480.82|24400.82|10
1733031760000|2024-12-01 05:42:40|24482.86|24402.86|24483.66|24403.66|24483.66|24403.66|24482.69|24402.69|9
1733031770000|2024-12-01 05:42:50|24483.63|24403.63|24483.34|24403.34|24484.39|24404.39|24483.34|24403.34|10
1733031780000|2024-12-01 05:43:00|24483.65|24403.65|24484.45|24404.45|24484.76|24404.76|24483.65|24403.65|10
1733031790000|2024-12-01 05:43:10|24484.69|24404.69|24484.31|24404.31|24484.78|24404.78|24484.01|24404.01|10
1733031800000|2024-12-01 05:43:20|24483.9|24403.9|24485.08|24405.08|24485.35|24405.35|24483.73|24403.73|10
1733031810000|2024-12-01 05:43:30|24484.47|24404.47|24483.86|24403.86|24484.47|24404.47|24482.38|24402.38|9
1733031820000|2024-12-01 05:43:40|24483.97|24403.97|24486.41|24406.41|24486.41|24406.41|24483.69|24403.69|9
1733031830000|2024-12-01 05:43:50|24486.46|24406.46|24486.55|24406.55|24486.71|24406.71|24486.45|24406.45|9
1733031840000|2024-12-01 05:44:00|24486.85|24406.85|24490.61|24410.61|24490.61|24410.61|24486.85|24406.85|10
1733031850000|2024-12-01 05:44:10|24490.75|24410.75|24495.86|24415.86|24496.05|24416.05|24490.75|24410.75|10
1733031860000|2024-12-01 05:44:20|24496.34|24416.34|24496.89|24416.89|24496.93|24416.93|24496.29|24416.29|10
1733031870000|2024-12-01 05:44:30|24497.16|24417.16|24496.8|24416.8|24497.38|24417.38|24496.51|24416.51|10
1733031880000|2024-12-01 05:44:40|24496.57|24416.57|24499.24|24419.24|24499.24|24419.24|24496.06|24416.06|10
1733031890000|2024-12-01 05:44:50|24499.19|24419.19|24502.9|24422.9|24502.9|24422.9|24499.07|24419.07|10
1733031900000|2024-12-01 05:45:00|24503.02|24423.02|24502.53|24422.53|24503.52|24423.52|24502.53|24422.53|10
1733031910000|2024-12-01 05:45:10|24502.45|24422.45|24500.54|24420.54|24502.45|24422.45|24500.54|24420.54|10
1733031920000|2024-12-01 05:45:20|24500.53|24420.53|24504.25|24424.25|24504.25|24424.25|24500.53|24420.53|9
1733031930000|2024-12-01 05:45:30|24504.5|24424.5|24506.26|24426.26|24506.28|24426.28|24504.37|24424.37|10
1733031940000|2024-12-01 05:45:40|24506.19|24426.19|24505.67|24425.67|24506.56|24426.56|24505.67|24425.67|10
1733031950000|2024-12-01 05:45:50|24505.68|24425.68|24507.11|24427.11|24507.11|24427.11|24505.68|24425.68|10
1733031960000|2024-12-01 05:46:00|24507.14|24427.14|24506.16|24426.16|24507.14|24427.14|24505.17|24425.17|9
1733031970000|2024-12-01 05:46:10|24505.95|24425.95|24504.6|24424.6|24507.1|24427.1|24504.25|24424.25|10
1733031980000|2024-12-01 05:46:20|24504.22|24424.22|24502.19|24422.19|24504.22|24424.22|24501.97|24421.97|10
1733031990000|2024-12-01 05:46:30|24502.23|24422.23|24501.13|24421.13|24502.87|24422.87|24501.13|24421.13|10
1733032000000|2024-12-01 05:46:40|24501.04|24421.04|24499.37|24419.37|24501.42|24421.42|24499.37|24419.37|10
1733032010000|2024-12-01 05:46:50|24499.2|24419.2|24498.18|24418.18|24499.2|24419.2|24498.03|24418.03|10
1733032020000|2024-12-01 05:47:00|24498.1|24418.1|24495.94|24415.94|24498.23|24418.23|24495.94|24415.94|10
1733032030000|2024-12-01 05:47:10|24493.48|24413.48|24488.18|24408.18|24493.48|24413.48|24488.1|24408.1|10
1733032040000|2024-12-01 05:47:20|24487.72|24407.72|24488.01|24408.01|24488.01|24408.01|24486.84|24406.84|10
1733032050000|2024-12-01 05:47:30|24488.14|24408.14|24487.33|24407.33|24488.14|24408.14|24487.32|24407.32|9
1733032060000|2024-12-01 05:47:40|24487.2|24407.2|24484.78|24404.78|24487.2|24407.2|24483.76|24403.76|10
1733032070000|2024-12-01 05:47:50|24485.69|24405.69|24485.01|24405.01|24485.85|24405.85|24484.99|24404.99|10
1733032080000|2024-12-01 05:48:00|24485.04|24405.04|24487.27|24407.27|24487.27|24407.27|24485.04|24405.04|8
1733032090000|2024-12-01 05:48:10|24487.42|24407.42|24487.23|24407.23|24487.42|24407.42|24486.57|24406.57|10
1733032100000|2024-12-01 05:48:20|24487.32|24407.32|24490.27|24410.27|24490.27|24410.27|24487.32|24407.32|10
1733032110000|2024-12-01 05:48:30|24490.41|24410.41|24490.34|24410.34|24490.8|24410.8|24489.97|24409.97|8
1733032120000|2024-12-01 05:48:40|24489.71|24409.71|24489.24|24409.24|24490|24410|24488.49|24408.49|10
1733032130000|2024-12-01 05:48:50|24489.12|24409.12|24485.22|24405.22|24489.12|24409.12|24485.14|24405.14|10
1733032140000|2024-12-01 05:49:00|24484.99|24404.99|24486.69|24406.69|24486.69|24406.69|24484.57|24404.57|10
1733032150000|2024-12-01 05:49:10|24486.54|24406.54|24483.71|24403.71|24486.54|24406.54|24483.23|24403.23|10
1733032160000|2024-12-01 05:49:20|24483.58|24403.58|24481.44|24401.44|24483.58|24403.58|24481.44|24401.44|10
1733032170000|2024-12-01 05:49:30|24481.41|24401.41|24478.82|24398.82|24481.41|24401.41|24478.34|24398.34|10
1733032180000|2024-12-01 05:49:40|24478.74|24398.74|24476.35|24396.35|24478.77|24398.77|24476.27|24396.27|10
1733032190000|2024-12-01 05:49:50|24476.91|24396.91|24472.41|24392.41|24476.91|24396.91|24472.02|24392.02|9
1733032200000|2024-12-01 05:50:00|24471.74|24391.74|24472.45|24392.45|24472.45|24392.45|24470.52|24390.52|10
1733032210000|2024-12-01 05:50:10|24473.19|24393.19|24471.58|24391.58|24473.19|24393.19|24470.73|24390.73|9
1733032220000|2024-12-01 05:50:20|24471.83|24391.83|24473.7|24393.7|24473.7|24393.7|24471.83|24391.83|10
1733032230000|2024-12-01 05:50:30|24473.15|24393.15|24475.76|24395.76|24476.9|24396.9|24473.11|24393.11|10
1733032240000|2024-12-01 05:50:40|24475.71|24395.71|24475.82|24395.82|24476.79|24396.79|24475.71|24395.71|10
1733032250000|2024-12-01 05:50:50|24474.96|24394.96|24476.12|24396.12|24476.44|24396.44|24474.96|24394.96|10
1733032260000|2024-12-01 05:51:00|24476.2|24396.2|24476.86|24396.86|24476.86|24396.86|24474.74|24394.74|10
1733032270000|2024-12-01 05:51:10|24477.28|24397.28|24478.59|24398.59|24478.59|24398.59|24477.22|24397.22|10
1733032280000|2024-12-01 05:51:20|24479.2|24399.2|24482.77|24402.77|24482.77|24402.77|24479.2|24399.2|10
1733032290000|2024-12-01 05:51:30|24483.34|24403.34|24483.18|24403.18|24483.48|24403.48|24483.17|24403.17|10
1733032300000|2024-12-01 05:51:40|24483.89|24403.89|24486.08|24406.08|24486.08|24406.08|24483.89|24403.89|10
1733032310000|2024-12-01 05:51:50|24486.11|24406.11|24487.03|24407.03|24487.03|24407.03|24486.11|24406.11|10
1733032320000|2024-12-01 05:52:00|24487.12|24407.12|24485.92|24405.92|24487.12|24407.12|24485.92|24405.92|9
1733032330000|2024-12-01 05:52:10|24486.18|24406.18|24486.48|24406.48|24487.81|24407.81|24486.18|24406.18|10
1733032340000|2024-12-01 05:52:20|24486.74|24406.74|24485.28|24405.28|24487.16|24407.16|24485.28|24405.28|10
1733032350000|2024-12-01 05:52:30|24484.71|24404.71|24483.9|24403.9|24484.71|24404.71|24483.51|24403.51|10
1733032360000|2024-12-01 05:52:40|24483.88|24403.88|24485.04|24405.04|24485.04|24405.04|24483.15|24403.15|10
1733032370000|2024-12-01 05:52:50|24485.22|24405.22|24486.99|24406.99|24487.75|24407.75|24485.22|24405.22|10
1733032380000|2024-12-01 05:53:00|24487.03|24407.03|24484.6|24404.6|24487.03|24407.03|24484.6|24404.6|10
1733032390000|2024-12-01 05:53:10|24484.07|24404.07|24485.9|24405.9|24486.1|24406.1|24483.41|24403.41|9
1733032400000|2024-12-01 05:53:20|24485.59|24405.59|24485.87|24405.87|24485.87|24405.87|24485.21|24405.21|10
1733032410000|2024-12-01 05:53:30|24485.77|24405.77|24484.87|24404.87|24485.9|24405.9|24484.87|24404.87|8
1733032420000|2024-12-01 05:53:40|24485.16|24405.16|24482.1|24402.1|24485.99|24405.99|24482.1|24402.1|10
1733032430000|2024-12-01 05:53:50|24481.61|24401.61|24481.83|24401.83|24481.83|24401.83|24480.61|24400.61|10
1733032440000|2024-12-01 05:54:00|24482.11|24402.11|24480.57|24400.57|24482.28|24402.28|24480.57|24400.57|8
1733032450000|2024-12-01 05:54:10|24481.26|24401.26|24481.55|24401.55|24482.8|24402.8|24481.15|24401.15|10
1733032460000|2024-12-01 05:54:20|24481.57|24401.57|24479.08|24399.08|24481.57|24401.57|24479.08|24399.08|10
1733032470000|2024-12-01 05:54:30|24478.88|24398.88|24478.16|24398.16|24479.23|24399.23|24478.16|24398.16|9
1733032480000|2024-12-01 05:54:40|24477.73|24397.73|24473.48|24393.48|24477.73|24397.73|24473.48|24393.48|10
1733032490000|2024-12-01 05:54:50|24473.37|24393.37|24472.06|24392.06|24473.65|24393.65|24472.06|24392.06|10
1733032500000|2024-12-01 05:55:00|24471.91|24391.91|24472.03|24392.03|24472.03|24392.03|24469.37|24389.37|10
1733032510000|2024-12-01 05:55:10|24471.19|24391.19|24469.75|24389.75|24471.19|24391.19|24469.24|24389.24|10
1733032520000|2024-12-01 05:55:20|24470.04|24390.04|24472.62|24392.62|24472.8|24392.8|24470.04|24390.04|10
1733032530000|2024-12-01 05:55:30|24472.59|24392.59|24469.95|24389.95|24472.63|24392.63|24469.95|24389.95|9
1733032540000|2024-12-01 05:55:40|24470.16|24390.16|24468.42|24388.42|24470.16|24390.16|24468.24|24388.24|10
1733032550000|2024-12-01 05:55:50|24469.04|24389.04|24469.14|24389.14|24469.83|24389.83|24469.04|24389.04|10
1733032560000|2024-12-01 05:56:00|24468.77|24388.77|24467.89|24387.89|24468.83|24388.83|24467.89|24387.89|9
1733032570000|2024-12-01 05:56:10|24468.12|24388.12|24469.12|24389.12|24469.12|24389.12|24467.91|24387.91|10
1733032580000|2024-12-01 05:56:20|24469.45|24389.45|24467.16|24387.16|24469.45|24389.45|24467.16|24387.16|10
1733032590000|2024-12-01 05:56:30|24466.61|24386.61|24466.04|24386.04|24466.61|24386.61|24466|24386|8
1733032600000|2024-12-01 05:56:40|24465.82|24385.82|24465.24|24385.24|24465.9|24385.9|24465.11|24385.11|10
1733032610000|2024-12-01 05:56:50|24465.23|24385.23|24464.6|24384.6|24465.24|24385.24|24464.6|24384.6|9
1733032620000|2024-12-01 05:57:00|24464.32|24384.32|24462.97|24382.97|24464.32|24384.32|24462.97|24382.97|9
1733032630000|2024-12-01 05:57:10|24461.54|24381.54|24456.18|24376.18|24461.54|24381.54|24456.18|24376.18|10
1733032640000|2024-12-01 05:57:20|24451.16|24371.16|24444.95|24364.95|24451.16|24371.16|24444.95|24364.95|10
1733032650000|2024-12-01 05:57:30|24444.78|24364.78|24442.16|24362.16|24444.78|24364.78|24442.16|24362.16|10
1733032660000|2024-12-01 05:57:40|24442.15|24362.15|24443.16|24363.16|24443.16|24363.16|24442.14|24362.14|10
1733032670000|2024-12-01 05:57:50|24443.17|24363.17|24444.71|24364.71|24445.5|24365.5|24443.17|24363.17|9
1733032680000|2024-12-01 05:58:00|24445.02|24365.02|24445.65|24365.65|24446.1|24366.1|24445.02|24365.02|10
1733032690000|2024-12-01 05:58:10|24445.67|24365.67|24446.6|24366.6|24446.6|24366.6|24445.67|24365.67|10
1733032700000|2024-12-01 05:58:20|24444.83|24364.83|24440.05|24360.05|24444.83|24364.83|24439.73|24359.73|9
1733032710000|2024-12-01 05:58:30|24440.01|24360.01|24439.76|24359.76|24440.5|24360.5|24439.02|24359.02|10
1733032720000|2024-12-01 05:58:40|24439.69|24359.69|24436.79|24356.79|24439.69|24359.69|24436.5|24356.5|10
1733032730000|2024-12-01 05:58:50|24436.81|24356.81|24436.1|24356.1|24437.21|24357.21|24436.1|24356.1|8
1733032740000|2024-12-01 05:59:00|24436.25|24356.25|24435.62|24355.62|24437.17|24357.17|24435.62|24355.62|10
1733032750000|2024-12-01 05:59:10|24435.29|24355.29|24434.43|24354.43|24435.29|24355.29|24434.43|24354.43|10
1733032760000|2024-12-01 05:59:20|24434.57|24354.57|24433.98|24353.98|24434.64|24354.64|24433.98|24353.98|10
1733032770000|2024-12-01 05:59:30|24433.9|24353.9|24434.01|24354.01|24434.01|24354.01|24433.66|24353.66|10
1733032780000|2024-12-01 05:59:40|24433.87|24353.87|24434.63|24354.63|24435.32|24355.32|24433.6|24353.6|10
1733032790000|2024-12-01 05:59:50|24434.82|24354.82|24434.96|24354.96|24435.08|24355.08|24434.51|24354.51|10
1733032800000|2024-12-01 06:00:00|24434.92|24354.92|24433.25|24353.25|24435.28|24355.28|24433.25|24353.25|10
1733032810000|2024-12-01 06:00:10|24432.89|24352.89|24433.1|24353.1|24433.1|24353.1|24431.86|24351.86|10
1733032820000|2024-12-01 06:00:20|24433.38|24353.38|24433.47|24353.47|24433.98|24353.98|24432.34|24352.34|10
1733032830000|2024-12-01 06:00:30|24433.28|24353.28|24434.21|24354.21|24434.51|24354.51|24433.01|24353.01|9
1733032840000|2024-12-01 06:00:40|24433.58|24353.58|24432.89|24352.89|24433.58|24353.58|24432.32|24352.32|9
1733032850000|2024-12-01 06:00:50|24437.79|24357.79|24435.5|24355.5|24437.79|24357.79|24435.49|24355.49|10
1733032860000|2024-12-01 06:01:00|24435.53|24355.53|24431.22|24351.22|24435.53|24355.53|24431.22|24351.22|9
1733032870000|2024-12-01 06:01:10|24431.24|24351.24|24429.28|24349.28|24431.24|24351.24|24429.28|24349.28|10
1733032880000|2024-12-01 06:01:20|24431.47|24351.47|24425.16|24345.16|24431.47|24351.47|24424.97|24344.97|10
1733032890000|2024-12-01 06:01:30|24425.18|24345.18|24425.37|24345.37|24425.37|24345.37|24423.56|24343.56|8
1733032900000|2024-12-01 06:01:40|24425.49|24345.49|24426.62|24346.62|24427.12|24347.12|24424.99|24344.99|10
1733032910000|2024-12-01 06:01:50|24426.88|24346.88|24429.52|24349.52|24429.53|24349.53|24426.88|24346.88|10
1733032920000|2024-12-01 06:02:00|24429.63|24349.63|24430.91|24350.91|24430.93|24350.93|24429.06|24349.06|10
1733032930000|2024-12-01 06:02:10|24431.11|24351.11|24430.77|24350.77|24431.39|24351.39|24430.12|24350.12|10
1733032940000|2024-12-01 06:02:20|24430.73|24350.73|24432.95|24352.95|24433.27|24353.27|24430.51|24350.51|10
1733032950000|2024-12-01 06:02:30|24432.9|24352.9|24434.92|24354.92|24434.92|24354.92|24432.9|24352.9|9
1733032960000|2024-12-01 06:02:40|24435.32|24355.32|24437.15|24357.15|24437.15|24357.15|24435.32|24355.32|9
1733032970000|2024-12-01 06:02:50|24438.38|24358.38|24444.3|24364.3|24444.3|24364.3|24438.38|24358.38|10
1733032980000|2024-12-01 06:03:00|24444.29|24364.29|24443.35|24363.35|24444.99|24364.99|24442.63|24362.63|9
1733032990000|2024-12-01 06:03:10|24443.94|24363.94|24446.62|24366.62|24446.62|24366.62|24443.94|24363.94|10
1733033000000|2024-12-01 06:03:20|24447.16|24367.16|24445.28|24365.28|24447.88|24367.88|24444.03|24364.03|10
1733033010000|2024-12-01 06:03:30|24445.88|24365.88|24447.71|24367.71|24447.71|24367.71|24445.88|24365.88|10
1733033020000|2024-12-01 06:03:40|24447.76|24367.76|24447.98|24367.98|24448.39|24368.39|24447.76|24367.76|10
1733033030000|2024-12-01 06:03:50|24447.1|24367.1|24449.77|24369.77|24449.85|24369.85|24447.09|24367.09|10
1733033040000|2024-12-01 06:04:00|24449.98|24369.98|24449.36|24369.36|24450.25|24370.25|24449.36|24369.36|10
1733033050000|2024-12-01 06:04:10|24449.26|24369.26|24452.34|24372.34|24452.34|24372.34|24449.26|24369.26|10
1733033060000|2024-12-01 06:04:20|24452.74|24372.74|24458.27|24378.27|24458.27|24378.27|24452.74|24372.74|10
1733033070000|2024-12-01 06:04:30|24458.5|24378.5|24459.81|24379.81|24459.81|24379.81|24458.44|24378.44|9
1733033080000|2024-12-01 06:04:40|24459.14|24379.14|24462.53|24382.53|24462.63|24382.63|24459.05|24379.05|9
1733033090000|2024-12-01 06:04:50|24462.6|24382.6|24464.08|24384.08|24464.08|24384.08|24462.53|24382.53|10
1733033100000|2024-12-01 06:05:00|24463.95|24383.95|24465.15|24385.15|24465.15|24385.15|24463.95|24383.95|10
1733033110000|2024-12-01 06:05:10|24465.1|24385.1|24464.61|24384.61|24465.1|24385.1|24463.95|24383.95|9
1733033120000|2024-12-01 06:05:20|24464.46|24384.46|24466.55|24386.55|24466.55|24386.55|24463.95|24383.95|9
1733033130000|2024-12-01 06:05:30|24466.71|24386.71|24467.93|24387.93|24468.32|24388.32|24466.71|24386.71|10
1733033140000|2024-12-01 06:05:40|24468.24|24388.24|24473.31|24393.31|24473.31|24393.31|24468.24|24388.24|10
1733033150000|2024-12-01 06:05:50|24473.35|24393.35|24474.03|24394.03|24474.12|24394.12|24473.35|24393.35|10
1733033160000|2024-12-01 06:06:00|24474.01|24394.01|24473.6|24393.6|24474.01|24394.01|24472.4|24392.4|10
1733033170000|2024-12-01 06:06:10|24473.76|24393.76|24472.85|24392.85|24473.76|24393.76|24472.43|24392.43|10
1733033180000|2024-12-01 06:06:20|24477.61|24397.61|24478.67|24398.67|24478.71|24398.71|24477.61|24397.61|10
1733033190000|2024-12-01 06:06:30|24479.08|24399.08|24480.46|24400.46|24480.47|24400.47|24478.71|24398.71|10
1733033200000|2024-12-01 06:06:40|24480.49|24400.49|24480.7|24400.7|24480.8|24400.8|24479.44|24399.44|10
1733033210000|2024-12-01 06:06:50|24480.67|24400.67|24478.9|24398.9|24480.98|24400.98|24478.84|24398.84|10
1733033220000|2024-12-01 06:07:00|24478.81|24398.81|24478.67|24398.67|24478.88|24398.88|24477.15|24397.15|10
1733033230000|2024-12-01 06:07:10|24478.98|24398.98|24480.13|24400.13|24480.53|24400.53|24478.97|24398.97|9
1733033240000|2024-12-01 06:07:20|24480.33|24400.33|24481.01|24401.01|24481.01|24401.01|24480.33|24400.33|10
1733033250000|2024-12-01 06:07:30|24481.13|24401.13|24482.57|24402.57|24482.57|24402.57|24481.02|24401.02|10
1733033260000|2024-12-01 06:07:40|24482.59|24402.59|24483.11|24403.11|24483.23|24403.23|24482.59|24402.59|10
1733033270000|2024-12-01 06:07:50|24483.09|24403.09|24488.06|24408.06|24488.06|24408.06|24483.09|24403.09|10
1733033280000|2024-12-01 06:08:00|24488|24408|24487.82|24407.82|24488.14|24408.14|24487.82|24407.82|10
1733033290000|2024-12-01 06:08:10|24487.77|24407.77|24487.11|24407.11|24487.77|24407.77|24486.34|24406.34|10
1733033300000|2024-12-01 06:08:20|24487.17|24407.17|24487.17|24407.17|24487.18|24407.18|24486.52|24406.52|10
1733033310000|2024-12-01 06:08:30|24487.11|24407.11|24488.31|24408.31|24488.44|24408.44|24486.71|24406.71|9
1733033320000|2024-12-01 06:08:40|24488.41|24408.41|24489.18|24409.18|24489.18|24409.18|24487.8|24407.8|10
1733033330000|2024-12-01 06:08:50|24489.42|24409.42|24489.15|24409.15|24490.59|24410.59|24489.15|24409.15|10
1733033340000|2024-12-01 06:09:00|24488.66|24408.66|24487.07|24407.07|24488.66|24408.66|24486.97|24406.97|10
1733033350000|2024-12-01 06:09:10|24487.34|24407.34|24488.26|24408.26|24488.26|24408.26|24487.34|24407.34|10
1733033360000|2024-12-01 06:09:20|24488.15|24408.15|24487.76|24407.76|24488.15|24408.15|24487.59|24407.59|9
1733033370000|2024-12-01 06:09:30|24487.65|24407.65|24489.64|24409.64|24489.9|24409.9|24487.59|24407.59|10
1733033380000|2024-12-01 06:09:40|24489.65|24409.65|24483.5|24403.5|24490.34|24410.34|24483.5|24403.5|9
1733033390000|2024-12-01 06:09:50|24483.53|24403.53|24483.5|24403.5|24483.69|24403.69|24483.47|24403.47|10
1733033400000|2024-12-01 06:10:00|24483.53|24403.53|24482.09|24402.09|24483.91|24403.91|24482.09|24402.09|10
1733033410000|2024-12-01 06:10:10|24482.12|24402.12|24484.79|24404.79|24484.84|24404.84|24482.12|24402.12|10
1733033420000|2024-12-01 06:10:20|24484.9|24404.9|24488.48|24408.48|24488.48|24408.48|24484.9|24404.9|10
1733033430000|2024-12-01 06:10:30|24488.5|24408.5|24491.78|24411.78|24491.78|24411.78|24488.5|24408.5|9
1733033440000|2024-12-01 06:10:40|24493.83|24413.83|24496.43|24416.43|24496.53|24416.53|24493.83|24413.83|10
1733033450000|2024-12-01 06:10:50|24496.35|24416.35|24498.14|24418.14|24498.14|24418.14|24495.98|24415.98|9
1733033460000|2024-12-01 06:11:00|24498.37|24418.37|24494.58|24414.58|24498.39|24418.39|24494.58|24414.58|10
1733033470000|2024-12-01 06:11:10|24494.48|24414.48|24494.15|24414.15|24494.65|24414.65|24494.15|24414.15|9
1733033480000|2024-12-01 06:11:20|24493.95|24413.95|24496.43|24416.43|24496.43|24416.43|24493.95|24413.95|10
1733033490000|2024-12-01 06:11:30|24496.27|24416.27|24497.08|24417.08|24497.29|24417.29|24495.76|24415.76|10
1733033500000|2024-12-01 06:11:40|24496.88|24416.88|24498.91|24418.91|24498.96|24418.96|24496.46|24416.46|10
1733033510000|2024-12-01 06:11:50|24500.73|24420.73|24499.3|24419.3|24500.76|24420.76|24499.3|24419.3|10
1733033520000|2024-12-01 06:12:00|24499.24|24419.24|24499.56|24419.56|24499.85|24419.85|24499.24|24419.24|9
1733033530000|2024-12-01 06:12:10|24499.52|24419.52|24500.05|24420.05|24500.05|24420.05|24499.08|24419.08|9
1733033540000|2024-12-01 06:12:20|24500.35|24420.35|24502.4|24422.4|24502.58|24422.58|24500.35|24420.35|10
1733033550000|2024-12-01 06:12:30|24502.24|24422.24|24503.93|24423.93|24503.93|24423.93|24502.16|24422.16|10
1733033560000|2024-12-01 06:12:40|24503.97|24423.97|24508.66|24428.66|24508.66|24428.66|24503.97|24423.97|10
1733033570000|2024-12-01 06:12:50|24508.96|24428.96|24509.73|24429.73|24509.73|24429.73|24508.62|24428.62|10
1733033580000|2024-12-01 06:13:00|24509.54|24429.54|24510.11|24430.11|24510.11|24430.11|24509.52|24429.52|9
1733033590000|2024-12-01 06:13:10|24509.71|24429.71|24508.78|24428.78|24509.71|24429.71|24508.78|24428.78|7
1733033600000|2024-12-01 06:13:20|24510.09|24430.09|24512.49|24432.49|24512.49|24432.49|24510.09|24430.09|10
1733033610000|2024-12-01 06:13:30|24512.59|24432.59|24513.82|24433.82|24514.05|24434.05|24512.59|24432.59|9
1733033620000|2024-12-01 06:13:40|24514.28|24434.28|24512.56|24432.56|24514.28|24434.28|24512.39|24432.39|10
1733033630000|2024-12-01 06:13:50|24512.63|24432.63|24512.63|24432.63|24513.21|24433.21|24512.62|24432.62|10
1733033640000|2024-12-01 06:14:00|24512.54|24432.54|24512.81|24432.81|24513.37|24433.37|24512.46|24432.46|9
1733033650000|2024-12-01 06:14:10|24512.55|24432.55|24515.2|24435.2|24515.2|24435.2|24512.5|24432.5|10
1733033660000|2024-12-01 06:14:20|24514.94|24434.94|24514.96|24434.96|24515.05|24435.05|24514.8|24434.8|10
1733033670000|2024-12-01 06:14:30|24514.94|24434.94|24515.09|24435.09|24515.42|24435.42|24514.94|24434.94|10
1733033680000|2024-12-01 06:14:40|24515.71|24435.71|24515.09|24435.09|24515.97|24435.97|24515.09|24435.09|10
1733033690000|2024-12-01 06:14:50|24515.05|24435.05|24512.5|24432.5|24515.38|24435.38|24512.5|24432.5|10
1733033700000|2024-12-01 06:15:00|24511.91|24431.91|24511.25|24431.25|24511.91|24431.91|24511.05|24431.05|9
1733033710000|2024-12-01 06:15:10|24511.18|24431.18|24511.49|24431.49|24511.78|24431.78|24510.79|24430.79|10
1733033720000|2024-12-01 06:15:20|24511.69|24431.69|24511.18|24431.18|24511.69|24431.69|24510.91|24430.91|9
1733033730000|2024-12-01 06:15:30|24511.67|24431.67|24511.89|24431.89|24512.29|24432.29|24511.67|24431.67|9
1733033740000|2024-12-01 06:15:40|24511.93|24431.93|24514.31|24434.31|24514.31|24434.31|24511.92|24431.92|9
1733033750000|2024-12-01 06:15:50|24514.28|24434.28|24514.75|24434.75|24514.78|24434.78|24514.28|24434.28|10
1733033760000|2024-12-01 06:16:00|24514.71|24434.71|24515.21|24435.21|24515.3|24435.3|24514.63|24434.63|10
1733033770000|2024-12-01 06:16:10|24515.18|24435.18|24514.25|24434.25|24515.18|24435.18|24514.25|24434.25|8
1733033780000|2024-12-01 06:16:20|24513.97|24433.97|24515.15|24435.15|24515.52|24435.52|24513.91|24433.91|10
1733033790000|2024-12-01 06:16:30|24515.14|24435.14|24515.5|24435.5|24515.75|24435.75|24515.14|24435.14|9
1733033800000|2024-12-01 06:16:40|24515.42|24435.42|24514.95|24434.95|24515.42|24435.42|24514.95|24434.95|9
1733033810000|2024-12-01 06:16:50|24514.96|24434.96|24515.28|24435.28|24515.43|24435.43|24514.96|24434.96|9
1733033820000|2024-12-01 06:17:00|24516.62|24436.62|24517.8|24437.8|24518.33|24438.33|24516.62|24436.62|10
1733033830000|2024-12-01 06:17:10|24518.31|24438.31|24515.36|24435.36|24518.34|24438.34|24515.36|24435.36|10
1733033840000|2024-12-01 06:17:20|24514.84|24434.84|24514.48|24434.48|24516.06|24436.06|24514.48|24434.48|9
1733033850000|2024-12-01 06:17:30|24514.54|24434.54|24512.21|24432.21|24514.94|24434.94|24512.21|24432.21|10
1733033860000|2024-12-01 06:17:40|24511.47|24431.47|24508.22|24428.22|24511.47|24431.47|24507.82|24427.82|10
1733033870000|2024-12-01 06:17:50|24507.81|24427.81|24506.99|24426.99|24507.81|24427.81|24506.94|24426.94|10
1733033880000|2024-12-01 06:18:00|24506.86|24426.86|24506.75|24426.75|24506.87|24426.87|24503.9|24423.9|10
1733033890000|2024-12-01 06:18:10|24506.93|24426.93|24507.6|24427.6|24508.35|24428.35|24506.93|24426.93|10
1733033900000|2024-12-01 06:18:20|24507.62|24427.62|24507.2|24427.2|24507.62|24427.62|24506.1|24426.1|9
1733033910000|2024-12-01 06:18:30|24507.15|24427.15|24509.09|24429.09|24509.17|24429.17|24507.15|24427.15|9
1733033920000|2024-12-01 06:18:40|24509.04|24429.04|24508.93|24428.93|24509.22|24429.22|24508.85|24428.85|10
1733033930000|2024-12-01 06:18:50|24508.66|24428.66|24508.2|24428.2|24508.8|24428.8|24508.2|24428.2|9
1733033940000|2024-12-01 06:19:00|24507.93|24427.93|24504.13|24424.13|24507.93|24427.93|24504.13|24424.13|10
1733033950000|2024-12-01 06:19:10|24503.81|24423.81|24501.83|24421.83|24503.81|24423.81|24501.45|24421.45|10
1733033960000|2024-12-01 06:19:20|24501.14|24421.14|24499.76|24419.76|24501.14|24421.14|24499.68|24419.68|10
1733033970000|2024-12-01 06:19:30|24499.7|24419.7|24500.63|24420.63|24500.63|24420.63|24499.7|24419.7|10
1733033980000|2024-12-01 06:19:40|24501.15|24421.15|24502.56|24422.56|24502.56|24422.56|24501.15|24421.15|10
1733033990000|2024-12-01 06:19:50|24502.5|24422.5|24503.19|24423.19|24503.91|24423.91|24502.29|24422.29|10
1733034000000|2024-12-01 06:20:00|24503.28|24423.28|24502.19|24422.19|24503.61|24423.61|24502.1|24422.1|10
1733034010000|2024-12-01 06:20:10|24501.88|24421.88|24502.61|24422.61|24502.68|24422.68|24501.88|24421.88|10
1733034020000|2024-12-01 06:20:20|24502.43|24422.43|24501.88|24421.88|24502.86|24422.86|24501.64|24421.64|9
1733034030000|2024-12-01 06:20:30|24501.89|24421.89|24502.64|24422.64|24503|24423|24501.59|24421.59|10
1733034040000|2024-12-01 06:20:40|24502.71|24422.71|24502|24422|24502.96|24422.96|24502|24422|10
1733034050000|2024-12-01 06:20:50|24501.96|24421.96|24498.86|24418.86|24501.96|24421.96|24498.86|24418.86|10
1733034060000|2024-12-01 06:21:00|24498.34|24418.34|24494.7|24414.7|24498.34|24418.34|24494.44|24414.44|10
1733034070000|2024-12-01 06:21:10|24494.64|24414.64|24487.21|24407.21|24494.64|24414.64|24487.21|24407.21|10
1733034080000|2024-12-01 06:21:20|24487.41|24407.41|24482.57|24402.57|24487.64|24407.64|24482.57|24402.57|10
1733034090000|2024-12-01 06:21:30|24482.27|24402.27|24482.23|24402.23|24482.32|24402.32|24481.65|24401.65|10
1733034100000|2024-12-01 06:21:40|24482.54|24402.54|24484.21|24404.21|24484.42|24404.42|24482.54|24402.54|9
1733034110000|2024-12-01 06:21:50|24484.36|24404.36|24485.65|24405.65|24485.65|24405.65|24484.36|24404.36|10
1733034120000|2024-12-01 06:22:00|24486.14|24406.14|24490.98|24410.98|24490.98|24410.98|24486.14|24406.14|10
1733034130000|2024-12-01 06:22:10|24491.96|24411.96|24494.74|24414.74|24494.74|24414.74|24491.96|24411.96|10
1733034140000|2024-12-01 06:22:20|24495.56|24415.56|24496.15|24416.15|24498.15|24418.15|24495.56|24415.56|10
1733034150000|2024-12-01 06:22:30|24496.09|24416.09|24497.45|24417.45|24497.45|24417.45|24496.05|24416.05|9
1733034160000|2024-12-01 06:22:40|24497.51|24417.51|24502.69|24422.69|24502.69|24422.69|24497.51|24417.51|10
1733034170000|2024-12-01 06:22:50|24503.97|24423.97|24506.68|24426.68|24506.68|24426.68|24503.97|24423.97|10
1733034180000|2024-12-01 06:23:00|24506.8|24426.8|24505.77|24425.77|24506.96|24426.96|24505.77|24425.77|10
1733034190000|2024-12-01 06:23:10|24505.58|24425.58|24505.02|24425.02|24505.58|24425.58|24504.09|24424.09|9
1733034200000|2024-12-01 06:23:20|24505.27|24425.27|24506.6|24426.6|24507.3|24427.3|24505.27|24425.27|9
1733034210000|2024-12-01 06:23:30|24506.49|24426.49|24510.04|24430.04|24510.4|24430.4|24506.49|24426.49|10
1733034220000|2024-12-01 06:23:40|24509.9|24429.9|24511.21|24431.21|24511.53|24431.53|24508.72|24428.72|9
1733034230000|2024-12-01 06:23:50|24510.28|24430.28|24510.64|24430.64|24510.99|24430.99|24509.72|24429.72|10
1733034240000|2024-12-01 06:24:00|24510.6|24430.6|24509.76|24429.76|24510.93|24430.93|24509.76|24429.76|10
1733034250000|2024-12-01 06:24:10|24509.63|24429.63|24509.14|24429.14|24510.34|24430.34|24509.14|24429.14|10
1733034260000|2024-12-01 06:24:20|24508.88|24428.88|24510.43|24430.43|24510.43|24430.43|24508.35|24428.35|10
1733034270000|2024-12-01 06:24:30|24510.45|24430.45|24509.47|24429.47|24510.62|24430.62|24509.39|24429.39|10
1733034280000|2024-12-01 06:24:40|24509.4|24429.4|24511.49|24431.49|24511.49|24431.49|24509.36|24429.36|10
1733034290000|2024-12-01 06:24:50|24511.56|24431.56|24511.49|24431.49|24512.02|24432.02|24511.28|24431.28|9
1733034300000|2024-12-01 06:25:00|24511.64|24431.64|24514.79|24434.79|24515.03|24435.03|24511.64|24431.64|10
1733034310000|2024-12-01 06:25:10|24514.77|24434.77|24513.63|24433.63|24514.87|24434.87|24513.2|24433.2|10
1733034320000|2024-12-01 06:25:20|24513.95|24433.95|24513.81|24433.81|24514.36|24434.36|24512.54|24432.54|10
1733034330000|2024-12-01 06:25:30|24513.86|24433.86|24513.56|24433.56|24514.29|24434.29|24513.49|24433.49|10
1733034340000|2024-12-01 06:25:40|24513.33|24433.33|24514.18|24434.18|24514.18|24434.18|24512.7|24432.7|10
1733034350000|2024-12-01 06:25:50|24514.57|24434.57|24515.25|24435.25|24515.31|24435.31|24514.37|24434.37|9
1733034360000|2024-12-01 06:26:00|24514.9|24434.9|24516.09|24436.09|24516.09|24436.09|24514.86|24434.86|10
1733034370000|2024-12-01 06:26:10|24516.39|24436.39|24518.26|24438.26|24519.02|24439.02|24516.39|24436.39|10
1733034380000|2024-12-01 06:26:20|24518.28|24438.28|24518.58|24438.58|24519.14|24439.14|24517.51|24437.51|10
1733034390000|2024-12-01 06:26:30|24518.57|24438.57|24521.22|24441.22|24521.85|24441.85|24518.55|24438.55|10
1733034400000|2024-12-01 06:26:40|24520.88|24440.88|24521.86|24441.86|24523.01|24443.01|24520.71|24440.71|10
1733034410000|2024-12-01 06:26:50|24522.78|24442.78|24521.58|24441.58|24522.78|24442.78|24520.59|24440.59|10
1733034420000|2024-12-01 06:27:00|24521.56|24441.56|24522.36|24442.36|24522.77|24442.77|24521.55|24441.55|10
1733034430000|2024-12-01 06:27:10|24522.3|24442.3|24520.88|24440.88|24522.3|24442.3|24520.44|24440.44|10
1733034440000|2024-12-01 06:27:20|24520.97|24440.97|24521.2|24441.2|24521.42|24441.42|24520.97|24440.97|10
1733034450000|2024-12-01 06:27:30|24521.13|24441.13|24523.49|24443.49|24523.49|24443.49|24521.13|24441.13|10
1733034460000|2024-12-01 06:27:40|24523.7|24443.7|24524.52|24444.52|24525.3|24445.3|24523.7|24443.7|10
1733034470000|2024-12-01 06:27:50|24524.37|24444.37|24522.92|24442.92|24524.37|24444.37|24522.9|24442.9|10
1733034480000|2024-12-01 06:28:00|24522.87|24442.87|24521.71|24441.71|24523.04|24443.04|24521.71|24441.71|10
1733034490000|2024-12-01 06:28:10|24522.38|24442.38|24522.89|24442.89|24522.89|24442.89|24521.69|24441.69|10
1733034500000|2024-12-01 06:28:20|24522.85|24442.85|24521.25|24441.25|24522.86|24442.86|24521.25|24441.25|8
1733034510000|2024-12-01 06:28:30|24520.96|24440.96|24522.03|24442.03|24522.03|24442.03|24520.96|24440.96|9
1733034520000|2024-12-01 06:28:40|24522.97|24442.97|24518.29|24438.29|24522.97|24442.97|24518.29|24438.29|9
1733034530000|2024-12-01 06:28:50|24517.86|24437.86|24511.36|24431.36|24517.86|24437.86|24511.36|24431.36|10
1733034540000|2024-12-01 06:29:00|24509.95|24429.95|24504.52|24424.52|24509.95|24429.95|24504.52|24424.52|10
1733034550000|2024-12-01 06:29:10|24504.4|24424.4|24503.04|24423.04|24504.4|24424.4|24502.26|24422.26|10
1733034560000|2024-12-01 06:29:20|24502.92|24422.92|24503.82|24423.82|24503.82|24423.82|24502.78|24422.78|10
1733034570000|2024-12-01 06:29:30|24504.09|24424.09|24503.87|24423.87|24504.59|24424.59|24503.7|24423.7|10
1733034580000|2024-12-01 06:29:40|24503.49|24423.49|24502.46|24422.46|24503.49|24423.49|24502.46|24422.46|10
1733034590000|2024-12-01 06:29:50|24502.53|24422.53|24502.03|24422.03|24502.64|24422.64|24501.71|24421.71|10
1733034600000|2024-12-01 06:30:00|24501.94|24421.94|24502.26|24422.26|24502.26|24422.26|24501.51|24421.51|10
1733034610000|2024-12-01 06:30:10|24502.63|24422.63|24501|24421|24503.38|24423.38|24501|24421|10
1733034620000|2024-12-01 06:30:20|24500.78|24420.78|24502.36|24422.36|24502.36|24422.36|24499.61|24419.61|10
1733034630000|2024-12-01 06:30:30|24502.53|24422.53|24504.03|24424.03|24504.03|24424.03|24502.36|24422.36|10
1733034640000|2024-12-01 06:30:40|24504.58|24424.58|24503.93|24423.93|24504.95|24424.95|24503.93|24423.93|10
1733034650000|2024-12-01 06:30:50|24503.86|24423.86|24503.05|24423.05|24503.86|24423.86|24503.05|24423.05|9
1733034660000|2024-12-01 06:31:00|24504|24424|24505.95|24425.95|24505.95|24425.95|24504|24424|9
1733034670000|2024-12-01 06:31:10|24506.9|24426.9|24506.74|24426.74|24507.07|24427.07|24506.74|24426.74|10
1733034680000|2024-12-01 06:31:20|24506.82|24426.82|24503.83|24423.83|24506.9|24426.9|24503.74|24423.74|10
1733034690000|2024-12-01 06:31:30|24504.16|24424.16|24502.44|24422.44|24504.16|24424.16|24501.82|24421.82|10
1733034700000|2024-12-01 06:31:40|24502.62|24422.62|24504.46|24424.46|24504.57|24424.57|24502.62|24422.62|10
1733034710000|2024-12-01 06:31:50|24504.68|24424.68|24505.29|24425.29|24505.49|24425.49|24504.68|24424.68|10
1733034720000|2024-12-01 06:32:00|24505.59|24425.59|24505.51|24425.51|24505.6|24425.6|24504.79|24424.79|10
1733034730000|2024-12-01 06:32:10|24505.09|24425.09|24503.98|24423.98|24505.09|24425.09|24503.75|24423.75|10
1733034740000|2024-12-01 06:32:20|24504.19|24424.19|24504.04|24424.04|24504.53|24424.53|24504.04|24424.04|10
1733034750000|2024-12-01 06:32:30|24503.83|24423.83|24504.16|24424.16|24505.72|24425.72|24503.18|24423.18|10
1733034760000|2024-12-01 06:32:40|24502.27|24422.27|24502.8|24422.8|24503.09|24423.09|24502.1|24422.1|8
1733034770000|2024-12-01 06:32:50|24502.89|24422.89|24503.45|24423.45|24503.47|24423.47|24502.67|24422.67|10
1733034780000|2024-12-01 06:33:00|24504.44|24424.44|24510.23|24430.23|24510.23|24430.23|24504.44|24424.44|10
1733034790000|2024-12-01 06:33:10|24511.22|24431.22|24509.07|24429.07|24511.22|24431.22|24508.91|24428.91|10
1733034800000|2024-12-01 06:33:20|24509.15|24429.15|24512.27|24432.27|24512.27|24432.27|24509.09|24429.09|10
1733034810000|2024-12-01 06:33:30|24512.24|24432.24|24512.7|24432.7|24512.96|24432.96|24512.24|24432.24|8
1733034820000|2024-12-01 06:33:40|24512.67|24432.67|24512.32|24432.32|24512.67|24432.67|24511.74|24431.74|10
1733034830000|2024-12-01 06:33:50|24512.34|24432.34|24511.74|24431.74|24512.34|24432.34|24511.22|24431.22|10
1733034840000|2024-12-01 06:34:00|24511.96|24431.96|24513.95|24433.95|24513.95|24433.95|24511.96|24431.96|10
1733034850000|2024-12-01 06:34:10|24515.15|24435.15|24515.27|24435.27|24515.33|24435.33|24514.07|24434.07|10
1733034860000|2024-12-01 06:34:20|24515.79|24435.79|24516.55|24436.55|24516.55|24436.55|24515.23|24435.23|10
1733034870000|2024-12-01 06:34:30|24517.67|24437.67|24516.39|24436.39|24518.11|24438.11|24516.39|24436.39|10
1733034880000|2024-12-01 06:34:40|24516.7|24436.7|24517.58|24437.58|24518.19|24438.19|24516.7|24436.7|10
1733034890000|2024-12-01 06:34:50|24517.02|24437.02|24515.44|24435.44|24517.02|24437.02|24515.44|24435.44|9
1733034900000|2024-12-01 06:35:00|24515.15|24435.15|24513.14|24433.14|24515.15|24435.15|24513.14|24433.14|10
1733034910000|2024-12-01 06:35:10|24512.19|24432.19|24514.42|24434.42|24514.56|24434.56|24511.96|24431.96|10
1733034920000|2024-12-01 06:35:20|24514.34|24434.34|24515.09|24435.09|24515.1|24435.1|24514.26|24434.26|10
1733034930000|2024-12-01 06:35:30|24515.12|24435.12|24515.49|24435.49|24515.81|24435.81|24514.99|24434.99|7
1733034940000|2024-12-01 06:35:40|24515.78|24435.78|24516.61|24436.61|24517.07|24437.07|24515.78|24435.78|9
1733034950000|2024-12-01 06:35:50|24516.47|24436.47|24516.61|24436.61|24516.96|24436.96|24516.43|24436.43|10
1733034960000|2024-12-01 06:36:00|24515.93|24435.93|24517.43|24437.43|24517.51|24437.51|24515.93|24435.93|9
1733034970000|2024-12-01 06:36:10|24517.35|24437.35|24513.89|24433.89|24517.35|24437.35|24513.89|24433.89|10
1733034980000|2024-12-01 06:36:20|24513.97|24433.97|24512.84|24432.84|24514.08|24434.08|24512.49|24432.49|10
1733034990000|2024-12-01 06:36:30|24513.31|24433.31|24514.82|24434.82|24514.82|24434.82|24513.31|24433.31|10
1733035000000|2024-12-01 06:36:40|24514.8|24434.8|24514.04|24434.04|24514.8|24434.8|24513.46|24433.46|10
1733035010000|2024-12-01 06:36:50|24513.83|24433.83|24514.46|24434.46|24514.46|24434.46|24513.6|24433.6|10
1733035020000|2024-12-01 06:37:00|24514.41|24434.41|24516.21|24436.21|24516.21|24436.21|24514.37|24434.37|10
1733035030000|2024-12-01 06:37:10|24517.23|24437.23|24518.15|24438.15|24518.15|24438.15|24517.23|24437.23|10
1733035040000|2024-12-01 06:37:20|24518.16|24438.16|24516.81|24436.81|24518.48|24438.48|24516.81|24436.81|9
1733035050000|2024-12-01 06:37:30|24516.62|24436.62|24516.68|24436.68|24516.68|24436.68|24516.06|24436.06|10
1733035060000|2024-12-01 06:37:40|24517.56|24437.56|24516.91|24436.91|24517.96|24437.96|24516.11|24436.11|10
1733035070000|2024-12-01 06:37:50|24517|24437|24517.57|24437.57|24517.68|24437.68|24516.93|24436.93|10
1733035080000|2024-12-01 06:38:00|24517.6|24437.6|24519.92|24439.92|24520.15|24440.15|24517.6|24437.6|9
1733035090000|2024-12-01 06:38:10|24519.95|24439.95|24515.53|24435.53|24519.95|24439.95|24515.53|24435.53|9
1733035100000|2024-12-01 06:38:20|24515.3|24435.3|24515.34|24435.34|24515.52|24435.52|24515.3|24435.3|9
1733035110000|2024-12-01 06:38:30|24515.45|24435.45|24515.4|24435.4|24515.81|24435.81|24514.6|24434.6|10
1733035120000|2024-12-01 06:38:40|24514.92|24434.92|24515.57|24435.57|24515.78|24435.78|24514.92|24434.92|10
1733035130000|2024-12-01 06:38:50|24515.79|24435.79|24514.75|24434.75|24515.79|24435.79|24514.73|24434.73|9
1733035140000|2024-12-01 06:39:00|24514.8|24434.8|24513.59|24433.59|24514.8|24434.8|24513.59|24433.59|10
1733035150000|2024-12-01 06:39:10|24513.55|24433.55|24515.15|24435.15|24515.15|24435.15|24512.72|24432.72|9
1733035160000|2024-12-01 06:39:20|24515.48|24435.48|24515.88|24435.88|24516.25|24436.25|24515.42|24435.42|10
1733035170000|2024-12-01 06:39:30|24515.86|24435.86|24515.31|24435.31|24515.86|24435.86|24514.54|24434.54|9
1733035180000|2024-12-01 06:39:40|24515.4|24435.4|24515.52|24435.52|24515.52|24435.52|24514.58|24434.58|9
1733035190000|2024-12-01 06:39:50|24515.27|24435.27|24516.74|24436.74|24516.74|24436.74|24514.33|24434.33|10
1733035200000|2024-12-01 06:40:00|24517.66|24437.66|24518.18|24438.18|24518.18|24438.18|24516.5|24436.5|10
1733035210000|2024-12-01 06:40:10|24518.34|24438.34|24514.67|24434.67|24518.5|24438.5|24514.67|24434.67|10
1733035220000|2024-12-01 06:40:20|24514.57|24434.57|24512.34|24432.34|24514.57|24434.57|24512.34|24432.34|10
1733035230000|2024-12-01 06:40:30|24512.24|24432.24|24509.47|24429.47|24512.24|24432.24|24509.21|24429.21|10
1733035240000|2024-12-01 06:40:40|24510.08|24430.08|24507.61|24427.61|24510.08|24430.08|24507.37|24427.37|9
1733035250000|2024-12-01 06:40:50|24508.29|24428.29|24510.04|24430.04|24510.04|24430.04|24508.29|24428.29|10
1733035260000|2024-12-01 06:41:00|24511.23|24431.23|24515.36|24435.36|24515.36|24435.36|24511.23|24431.23|10
1733035270000|2024-12-01 06:41:10|24514.99|24434.99|24514.58|24434.58|24515.08|24435.08|24513.26|24433.26|10
1733035280000|2024-12-01 06:41:20|24514.53|24434.53|24514.12|24434.12|24514.54|24434.54|24512.98|24432.98|10
1733035290000|2024-12-01 06:41:30|24514.69|24434.69|24515.69|24435.69|24515.69|24435.69|24514.16|24434.16|10
1733035300000|2024-12-01 06:41:40|24515.66|24435.66|24514.63|24434.63|24515.77|24435.77|24514.58|24434.58|10
1733035310000|2024-12-01 06:41:50|24514.59|24434.59|24512.58|24432.58|24514.59|24434.59|24512.42|24432.42|8
1733035320000|2024-12-01 06:42:00|24512.54|24432.54|24512.68|24432.68|24513.31|24433.31|24512.54|24432.54|10
1733035330000|2024-12-01 06:42:10|24512.46|24432.46|24513.01|24433.01|24513.01|24433.01|24512.32|24432.32|9
1733035340000|2024-12-01 06:42:20|24513.06|24433.06|24514.41|24434.41|24514.41|24434.41|24513.06|24433.06|10
1733035350000|2024-12-01 06:42:30|24514.79|24434.79|24512.47|24432.47|24514.89|24434.89|24512.47|24432.47|10
1733035360000|2024-12-01 06:42:40|24512.33|24432.33|24511.12|24431.12|24512.33|24432.33|24510.77|24430.77|10
1733035370000|2024-12-01 06:42:50|24511.05|24431.05|24510.85|24430.85|24511.05|24431.05|24509.59|24429.59|10
1733035380000|2024-12-01 06:43:00|24510.73|24430.73|24509.36|24429.36|24510.73|24430.73|24509.28|24429.28|10
1733035390000|2024-12-01 06:43:10|24509.2|24429.2|24505.82|24425.82|24509.66|24429.66|24505.82|24425.82|10
1733035400000|2024-12-01 06:43:20|24505.26|24425.26|24505.24|24425.24|24506|24426|24505.24|24425.24|9
1733035410000|2024-12-01 06:43:30|24504.91|24424.91|24508.09|24428.09|24508.09|24428.09|24504.91|24424.91|10
1733035420000|2024-12-01 06:43:40|24508.52|24428.52|24508.72|24428.72|24508.82|24428.82|24508.47|24428.47|10
1733035430000|2024-12-01 06:43:50|24508.78|24428.78|24507.26|24427.26|24509.05|24429.05|24507.18|24427.18|10
1733035440000|2024-12-01 06:44:00|24507.25|24427.25|24505.76|24425.76|24507.25|24427.25|24505.76|24425.76|10
1733035450000|2024-12-01 06:44:10|24505.62|24425.62|24503.34|24423.34|24505.62|24425.62|24503.34|24423.34|9
1733035460000|2024-12-01 06:44:20|24503.7|24423.7|24502.67|24422.67|24503.8|24423.8|24502.38|24422.38|9
1733035470000|2024-12-01 06:44:30|24501.54|24421.54|24501.25|24421.25|24502.36|24422.36|24501.25|24421.25|10
1733035480000|2024-12-01 06:44:40|24501.22|24421.22|24501.57|24421.57|24501.57|24421.57|24501.01|24421.01|10
1733035490000|2024-12-01 06:44:50|24501.62|24421.62|24502.46|24422.46|24502.61|24422.61|24501.62|24421.62|9
1733035500000|2024-12-01 06:45:00|24502.62|24422.62|24501.94|24421.94|24503.51|24423.51|24501.91|24421.91|10
1733035510000|2024-12-01 06:45:10|24501.97|24421.97|24501.92|24421.92|24502.12|24422.12|24501.82|24421.82|8
1733035520000|2024-12-01 06:45:20|24501.95|24421.95|24499.71|24419.71|24502.53|24422.53|24499.71|24419.71|10
1733035530000|2024-12-01 06:45:30|24499.44|24419.44|24498.57|24418.57|24499.44|24419.44|24498.22|24418.22|10
1733035540000|2024-12-01 06:45:40|24498.62|24418.62|24502.62|24422.62|24502.69|24422.69|24498.62|24418.62|9
1733035550000|2024-12-01 06:45:50|24502.69|24422.69|24501.12|24421.12|24502.69|24422.69|24500.74|24420.74|10
1733035560000|2024-12-01 06:46:00|24501.13|24421.13|24505.22|24425.22|24505.22|24425.22|24500.86|24420.86|10
1733035570000|2024-12-01 06:46:10|24505.62|24425.62|24506.72|24426.72|24506.77|24426.77|24505.62|24425.62|10
1733035580000|2024-12-01 06:46:20|24507.06|24427.06|24506.83|24426.83|24507.46|24427.46|24506.83|24426.83|10
1733035590000|2024-12-01 06:46:30|24506.01|24426.01|24507.8|24427.8|24507.8|24427.8|24506.01|24426.01|10
1733035600000|2024-12-01 06:46:40|24508.16|24428.16|24510.63|24430.63|24510.63|24430.63|24508.16|24428.16|10
1733035610000|2024-12-01 06:46:50|24510.7|24430.7|24511.2|24431.2|24511.77|24431.77|24510.7|24430.7|9
1733035620000|2024-12-01 06:47:00|24511.24|24431.24|24510.92|24430.92|24512.4|24432.4|24510.92|24430.92|9
1733035630000|2024-12-01 06:47:10|24510.68|24430.68|24511.3|24431.3|24511.3|24431.3|24510.18|24430.18|10
1733035640000|2024-12-01 06:47:20|24511.53|24431.53|24511.99|24431.99|24512.24|24432.24|24511.53|24431.53|10
1733035650000|2024-12-01 06:47:30|24512.51|24432.51|24513.23|24433.23|24513.23|24433.23|24512.47|24432.47|10
1733035660000|2024-12-01 06:47:40|24513.27|24433.27|24514.55|24434.55|24515.29|24435.29|24513.27|24433.27|10
1733035670000|2024-12-01 06:47:50|24515.83|24435.83|24517.72|24437.72|24517.72|24437.72|24515.24|24435.24|10
1733035680000|2024-12-01 06:48:00|24518.72|24438.72|24519.43|24439.43|24520.2|24440.2|24518.72|24438.72|10
1733035690000|2024-12-01 06:48:10|24520.33|24440.33|24521.12|24441.12|24521.12|24441.12|24520.33|24440.33|9
1733035700000|2024-12-01 06:48:20|24522.16|24442.16|24523.04|24443.04|24523.21|24443.21|24522.16|24442.16|10
1733035710000|2024-12-01 06:48:30|24522.93|24442.93|24522.82|24442.82|24523.05|24443.05|24522.15|24442.15|10
1733035720000|2024-12-01 06:48:40|24522.79|24442.79|24522.95|24442.95|24523.09|24443.09|24522.12|24442.12|10
1733035730000|2024-12-01 06:48:50|24523.12|24443.12|24522.83|24442.83|24523.62|24443.62|24522.58|24442.58|9
1733035740000|2024-12-01 06:49:00|24522.73|24442.73|24523.18|24443.18|24523.62|24443.62|24522.73|24442.73|8
1733035750000|2024-12-01 06:49:10|24522.38|24442.38|24523.81|24443.81|24523.84|24443.84|24522.38|24442.38|9
1733035760000|2024-12-01 06:49:20|24523.78|24443.78|24524.54|24444.54|24524.56|24444.56|24523.52|24443.52|10
1733035770000|2024-12-01 06:49:30|24524.57|24444.57|24525.08|24445.08|24525.08|24445.08|24524.45|24444.45|9
1733035780000|2024-12-01 06:49:40|24524.99|24444.99|24523.56|24443.56|24524.99|24444.99|24523.56|24443.56|10
1733035790000|2024-12-01 06:49:50|24523.57|24443.57|24523.15|24443.15|24523.57|24443.57|24523.08|24443.08|10
1733035800000|2024-12-01 06:50:00|24522.93|24442.93|24524.91|24444.91|24524.95|24444.95|24522.67|24442.67|10
1733035810000|2024-12-01 06:50:10|24524.94|24444.94|24522.52|24442.52|24525.07|24445.07|24522.52|24442.52|10
1733035820000|2024-12-01 06:50:20|24521.95|24441.95|24518.78|24438.78|24521.95|24441.95|24518.78|24438.78|10
1733035830000|2024-12-01 06:50:30|24517.39|24437.39|24512.08|24432.08|24517.39|24437.39|24512.08|24432.08|10
1733035840000|2024-12-01 06:50:40|24511.79|24431.79|24510.79|24430.79|24511.92|24431.92|24510.79|24430.79|10
1733035850000|2024-12-01 06:50:50|24511.22|24431.22|24511.57|24431.57|24511.57|24431.57|24509.7|24429.7|9
1733035860000|2024-12-01 06:51:00|24511.29|24431.29|24511.38|24431.38|24512.03|24432.03|24510.75|24430.75|10
1733035870000|2024-12-01 06:51:10|24511.43|24431.43|24510.9|24430.9|24511.86|24431.86|24510.9|24430.9|10
1733035880000|2024-12-01 06:51:20|24510.77|24430.77|24510.62|24430.62|24510.77|24430.77|24510.45|24430.45|9
1733035890000|2024-12-01 06:51:30|24510.68|24430.68|24511.7|24431.7|24511.76|24431.76|24510.68|24430.68|10
1733035900000|2024-12-01 06:51:40|24511.72|24431.72|24511.51|24431.51|24511.98|24431.98|24511.03|24431.03|10
1733035910000|2024-12-01 06:51:50|24511.47|24431.47|24509.75|24429.75|24511.47|24431.47|24509.75|24429.75|9
1733035920000|2024-12-01 06:52:00|24509.6|24429.6|24509.74|24429.74|24510.26|24430.26|24509.5|24429.5|10
1733035930000|2024-12-01 06:52:10|24509.07|24429.07|24506.88|24426.88|24509.07|24429.07|24506.88|24426.88|10
1733035940000|2024-12-01 06:52:20|24506.07|24426.07|24503.42|24423.42|24506.07|24426.07|24503.42|24423.42|10
1733035950000|2024-12-01 06:52:30|24503.02|24423.02|24498.6|24418.6|24503.02|24423.02|24498.5|24418.5|8
1733035960000|2024-12-01 06:52:40|24498.61|24418.61|24497.37|24417.37|24498.61|24418.61|24497.37|24417.37|10
1733035970000|2024-12-01 06:52:50|24497.17|24417.17|24493.99|24413.99|24497.17|24417.17|24493.99|24413.99|9
1733035980000|2024-12-01 06:53:00|24493.58|24413.58|24494.04|24414.04|24494.04|24414.04|24492.51|24412.51|10
1733035990000|2024-12-01 06:53:10|24494.52|24414.52|24495.04|24415.04|24495.14|24415.14|24494|24414|10
1733036000000|2024-12-01 06:53:20|24494.92|24414.92|24495.54|24415.54|24495.54|24415.54|24494.67|24414.67|10
1733036010000|2024-12-01 06:53:30|24495.11|24415.11|24493.34|24413.34|24495.11|24415.11|24492.91|24412.91|10
1733036020000|2024-12-01 06:53:40|24493.53|24413.53|24493.25|24413.25|24493.67|24413.67|24493.25|24413.25|10
1733036030000|2024-12-01 06:53:50|24493.03|24413.03|24493.25|24413.25|24493.25|24413.25|24492.89|24412.89|10
1733036040000|2024-12-01 06:54:00|24493.4|24413.4|24494.09|24414.09|24494.34|24414.34|24493.37|24413.37|7
1733036050000|2024-12-01 06:54:10|24493.82|24413.82|24494.83|24414.83|24494.84|24414.84|24493.82|24413.82|10
1733036060000|2024-12-01 06:54:20|24495.55|24415.55|24498.99|24418.99|24498.99|24418.99|24495.55|24415.55|10
1733036070000|2024-12-01 06:54:30|24498.94|24418.94|24499.5|24419.5|24499.5|24419.5|24498.94|24418.94|9
1733036080000|2024-12-01 06:54:40|24499.48|24419.48|24497.51|24417.51|24499.54|24419.54|24497.45|24417.45|10
1733036090000|2024-12-01 06:54:50|24497.3|24417.3|24499.5|24419.5|24499.5|24419.5|24497.26|24417.26|10
1733036100000|2024-12-01 06:55:00|24499.58|24419.58|24499.52|24419.52|24500.27|24420.27|24499.52|24419.52|9
1733036110000|2024-12-01 06:55:10|24499.47|24419.47|24495.03|24415.03|24499.47|24419.47|24495.03|24415.03|10
1733036120000|2024-12-01 06:55:20|24493.96|24413.96|24491.14|24411.14|24493.96|24413.96|24491.06|24411.06|9
1733036130000|2024-12-01 06:55:30|24490.98|24410.98|24490.7|24410.7|24490.98|24410.98|24490.45|24410.45|10
1733036140000|2024-12-01 06:55:40|24490.66|24410.66|24488.31|24408.31|24491.49|24411.49|24488.31|24408.31|9
1733036150000|2024-12-01 06:55:50|24488.29|24408.29|24488.77|24408.77|24490|24410|24488.29|24408.29|10
1733036160000|2024-12-01 06:56:00|24488.78|24408.78|24489.83|24409.83|24490.55|24410.55|24488.78|24408.78|10
1733036170000|2024-12-01 06:56:10|24489.64|24409.64|24491.29|24411.29|24491.35|24411.35|24489.64|24409.64|9
1733036180000|2024-12-01 06:56:20|24491.27|24411.27|24491.99|24411.99|24491.99|24411.99|24491.23|24411.23|10
1733036190000|2024-12-01 06:56:30|24492.03|24412.03|24493.01|24413.01|24493.31|24413.31|24491.99|24411.99|10
1733036200000|2024-12-01 06:56:40|24492.91|24412.91|24495.46|24415.46|24495.52|24415.52|24492.91|24412.91|9
1733036210000|2024-12-01 06:56:50|24495.32|24415.32|24496.73|24416.73|24496.73|24416.73|24495.32|24415.32|10
1733036220000|2024-12-01 06:57:00|24496.95|24416.95|24498.62|24418.62|24498.62|24418.62|24496.95|24416.95|9
1733036230000|2024-12-01 06:57:10|24498.56|24418.56|24496.78|24416.78|24498.56|24418.56|24496.78|24416.78|10
1733036240000|2024-12-01 06:57:20|24496.71|24416.71|24496.85|24416.85|24496.85|24416.85|24496.17|24416.17|10
1733036250000|2024-12-01 06:57:30|24496.82|24416.82|24494.9|24414.9|24496.82|24416.82|24494.85|24414.85|9
1733036260000|2024-12-01 06:57:40|24494.89|24414.89|24495.73|24415.73|24495.73|24415.73|24494.79|24414.79|10
1733036270000|2024-12-01 06:57:50|24495.53|24415.53|24495.43|24415.43|24495.53|24415.53|24494.77|24414.77|9
1733036280000|2024-12-01 06:58:00|24495.14|24415.14|24494.7|24414.7|24495.33|24415.33|24494.64|24414.64|10
1733036290000|2024-12-01 06:58:10|24494.71|24414.71|24494.49|24414.49|24494.71|24414.71|24494.31|24414.31|9
1733036300000|2024-12-01 06:58:20|24494.43|24414.43|24494.26|24414.26|24494.63|24414.63|24494.26|24414.26|9
1733036310000|2024-12-01 06:58:30|24494.23|24414.23|24494.11|24414.11|24495.02|24415.02|24494.1|24414.1|10
1733036320000|2024-12-01 06:58:40|24494.19|24414.19|24494.91|24414.91|24494.91|24414.91|24494.19|24414.19|10
1733036330000|2024-12-01 06:58:50|24495.31|24415.31|24496.53|24416.53|24496.53|24416.53|24495.31|24415.31|10
1733036340000|2024-12-01 06:59:00|24496.64|24416.64|24495.87|24415.87|24496.64|24416.64|24495.83|24415.83|10
1733036350000|2024-12-01 06:59:10|24495.44|24415.44|24495.21|24415.21|24495.45|24415.45|24495.17|24415.17|10
1733036360000|2024-12-01 06:59:20|24495.24|24415.24|24494.66|24414.66|24495.92|24415.92|24494.32|24414.32|10
1733036370000|2024-12-01 06:59:30|24494.31|24414.31|24494|24414|24494.41|24414.41|24493.29|24413.29|10
1733036380000|2024-12-01 06:59:40|24493.93|24413.93|24493.08|24413.08|24494.06|24414.06|24493.08|24413.08|9
1733036390000|2024-12-01 06:59:50|24493.15|24413.15|24491.81|24411.81|24493.15|24413.15|24491.81|24411.81|10
1733036400000|2024-12-01 07:00:00|24491.63|24411.63|24491.49|24411.49|24492.03|24412.03|24491.26|24411.26|10
1733036410000|2024-12-01 07:00:10|24490.95|24410.95|24491.1|24411.1|24491.62|24411.62|24490.95|24410.95|10
1733036420000|2024-12-01 07:00:20|24491.13|24411.13|24491.29|24411.29|24491.29|24411.29|24490.79|24410.79|9
1733036430000|2024-12-01 07:00:30|24491.68|24411.68|24493.47|24413.47|24493.5|24413.5|24491.68|24411.68|10
1733036440000|2024-12-01 07:00:40|24493.39|24413.39|24493.48|24413.48|24493.51|24413.51|24493.28|24413.28|10
1733036450000|2024-12-01 07:00:50|24493.44|24413.44|24495.41|24415.41|24495.47|24415.47|24493.35|24413.35|10
1733036460000|2024-12-01 07:01:00|24495.6|24415.6|24493.56|24413.56|24495.72|24415.72|24493.56|24413.56|10
1733036470000|2024-12-01 07:01:10|24493.59|24413.59|24492.2|24412.2|24493.59|24413.59|24491.87|24411.87|10
1733036480000|2024-12-01 07:01:20|24492.01|24412.01|24492.37|24412.37|24492.37|24412.37|24491.68|24411.68|8
1733036490000|2024-12-01 07:01:30|24492.39|24412.39|24489.93|24409.93|24492.89|24412.89|24489.93|24409.93|10
1733036500000|2024-12-01 07:01:40|24489.05|24409.05|24489.92|24409.92|24489.92|24409.92|24489.05|24409.05|10
1733036510000|2024-12-01 07:01:50|24489.9|24409.9|24489.09|24409.09|24489.93|24409.93|24488.71|24408.71|10
1733036520000|2024-12-01 07:02:00|24489.07|24409.07|24490.38|24410.38|24490.38|24410.38|24488.49|24408.49|10
1733036530000|2024-12-01 07:02:10|24490.74|24410.74|24494.55|24414.55|24494.55|24414.55|24490.74|24410.74|10
1733036540000|2024-12-01 07:02:20|24495.5|24415.5|24495.21|24415.21|24496.66|24416.66|24495.21|24415.21|10
1733036550000|2024-12-01 07:02:30|24494.68|24414.68|24492.07|24412.07|24494.69|24414.69|24491.98|24411.98|10
1733036560000|2024-12-01 07:02:40|24492.18|24412.18|24492.37|24412.37|24492.38|24412.38|24491.79|24411.79|10
1733036570000|2024-12-01 07:02:50|24492.36|24412.36|24493.87|24413.87|24493.98|24413.98|24492.36|24412.36|10
1733036580000|2024-12-01 07:03:00|24493.9|24413.9|24491.58|24411.58|24494.16|24414.16|24491.58|24411.58|9
1733036590000|2024-12-01 07:03:10|24490.65|24410.65|24490.27|24410.27|24490.65|24410.65|24489.88|24409.88|9
1733036600000|2024-12-01 07:03:20|24490.21|24410.21|24489.72|24409.72|24490.35|24410.35|24489.72|24409.72|9
1733036610000|2024-12-01 07:03:30|24489.24|24409.24|24488.89|24408.89|24489.24|24409.24|24488.56|24408.56|10
1733036620000|2024-12-01 07:03:40|24488.1|24408.1|24488.07|24408.07|24488.1|24408.1|24487.79|24407.79|8
1733036630000|2024-12-01 07:03:50|24487.87|24407.87|24486.76|24406.76|24487.87|24407.87|24486.76|24406.76|10
1733036640000|2024-12-01 07:04:00|24487.11|24407.11|24489.16|24409.16|24489.38|24409.38|24487.11|24407.11|10
1733036650000|2024-12-01 07:04:10|24489.08|24409.08|24491.83|24411.83|24491.83|24411.83|24489.08|24409.08|10
1733036660000|2024-12-01 07:04:20|24491.94|24411.94|24492.32|24412.32|24492.32|24412.32|24491.72|24411.72|9
1733036670000|2024-12-01 07:04:30|24492.58|24412.58|24495.75|24415.75|24495.75|24415.75|24492.58|24412.58|10
1733036680000|2024-12-01 07:04:40|24496.07|24416.07|24496.4|24416.4|24497|24417|24496.07|24416.07|10
1733036690000|2024-12-01 07:04:50|24496.44|24416.44|24498.39|24418.39|24498.39|24418.39|24496.36|24416.36|10
1733036700000|2024-12-01 07:05:00|24498.98|24418.98|24497.62|24417.62|24498.98|24418.98|24497.03|24417.03|9
1733036710000|2024-12-01 07:05:10|24497.46|24417.46|24498.82|24418.82|24498.87|24418.87|24497.03|24417.03|9
1733036720000|2024-12-01 07:05:20|24498.84|24418.84|24500.78|24420.78|24500.81|24420.81|24498.31|24418.31|10
1733036730000|2024-12-01 07:05:30|24500.87|24420.87|24499.87|24419.87|24500.98|24420.98|24499.87|24419.87|9
1733036740000|2024-12-01 07:05:40|24499.82|24419.82|24501.4|24421.4|24501.4|24421.4|24499.63|24419.63|10
1733036750000|2024-12-01 07:05:50|24501.31|24421.31|24500.65|24420.65|24501.31|24421.31|24500.65|24420.65|10
1733036760000|2024-12-01 07:06:00|24499.67|24419.67|24498.3|24418.3|24500.67|24420.67|24498.3|24418.3|10
1733036770000|2024-12-01 07:06:10|24498.07|24418.07|24495.11|24415.11|24499.69|24419.69|24495.11|24415.11|10
1733036780000|2024-12-01 07:06:20|24495.06|24415.06|24496.23|24416.23|24496.23|24416.23|24494.32|24414.32|10
1733036790000|2024-12-01 07:06:30|24496.14|24416.14|24494.46|24414.46|24496.14|24416.14|24494.46|24414.46|10
1733036800000|2024-12-01 07:06:40|24494.15|24414.15|24493.87|24413.87|24494.24|24414.24|24493.28|24413.28|9
1733036810000|2024-12-01 07:06:50|24493.85|24413.85|24491.48|24411.48|24493.85|24413.85|24491.41|24411.41|7
1733036820000|2024-12-01 07:07:00|24491.55|24411.55|24488.14|24408.14|24492.05|24412.05|24488.14|24408.14|10
1733036830000|2024-12-01 07:07:10|24487.59|24407.59|24486.18|24406.18|24487.59|24407.59|24485.66|24405.66|10
1733036840000|2024-12-01 07:07:20|24485.85|24405.85|24484.8|24404.8|24485.85|24405.85|24484.08|24404.08|10
1733036850000|2024-12-01 07:07:30|24484.82|24404.82|24486.35|24406.35|24487.24|24407.24|24484.82|24404.82|10
1733036860000|2024-12-01 07:07:40|24486.14|24406.14|24488.51|24408.51|24488.51|24408.51|24485.97|24405.97|10
1733036870000|2024-12-01 07:07:50|24488.52|24408.52|24487.94|24407.94|24488.52|24408.52|24487.84|24407.84|9
1733036880000|2024-12-01 07:08:00|24487.97|24407.97|24485.68|24405.68|24487.97|24407.97|24485.68|24405.68|10
1733036890000|2024-12-01 07:08:10|24485.46|24405.46|24485.07|24405.07|24485.46|24405.46|24484.89|24404.89|10
1733036900000|2024-12-01 07:08:20|24485.3|24405.3|24486.67|24406.67|24486.67|24406.67|24484.79|24404.79|9
1733036910000|2024-12-01 07:08:30|24487|24407|24488.85|24408.85|24488.85|24408.85|24487|24407|10
1733036920000|2024-12-01 07:08:40|24488.84|24408.84|24491.47|24411.47|24491.51|24411.51|24488.84|24408.84|10
1733036930000|2024-12-01 07:08:50|24491.51|24411.51|24494.91|24414.91|24494.91|24414.91|24491.51|24411.51|10
1733036940000|2024-12-01 07:09:00|24495.06|24415.06|24495.57|24415.57|24496.39|24416.39|24495.06|24415.06|10
1733036950000|2024-12-01 07:09:10|24495.45|24415.45|24494.25|24414.25|24495.45|24415.45|24493.48|24413.48|10
1733036960000|2024-12-01 07:09:20|24494.48|24414.48|24492.31|24412.31|24494.48|24414.48|24492.31|24412.31|9
1733036970000|2024-12-01 07:09:30|24492.28|24412.28|24491.66|24411.66|24492.39|24412.39|24491.57|24411.57|10
1733036980000|2024-12-01 07:09:40|24491.14|24411.14|24490.01|24410.01|24491.14|24411.14|24489.48|24409.48|10
1733036990000|2024-12-01 07:09:50|24488.31|24408.31|24486.73|24406.73|24488.31|24408.31|24486.73|24406.73|10
1733037000000|2024-12-01 07:10:00|24486.55|24406.55|24485.65|24405.65|24486.84|24406.84|24485.65|24405.65|9
1733037010000|2024-12-01 07:10:10|24485.25|24405.25|24482.76|24402.76|24485.25|24405.25|24482.76|24402.76|10
1733037020000|2024-12-01 07:10:20|24483.57|24403.57|24483.4|24403.4|24483.57|24403.57|24483.1|24403.1|10
1733037030000|2024-12-01 07:10:30|24483.28|24403.28|24484.62|24404.62|24484.62|24404.62|24483.28|24403.28|10
1733037040000|2024-12-01 07:10:40|24484.67|24404.67|24485.61|24405.61|24485.61|24405.61|24484.67|24404.67|9
1733037050000|2024-12-01 07:10:50|24485.92|24405.92|24488.25|24408.25|24488.29|24408.29|24485.92|24405.92|10
1733037060000|2024-12-01 07:11:00|24488.44|24408.44|24487.13|24407.13|24488.44|24408.44|24487.08|24407.08|9
1733037070000|2024-12-01 07:11:10|24486.85|24406.85|24484.43|24404.43|24486.85|24406.85|24484.41|24404.41|10
1733037080000|2024-12-01 07:11:20|24483.98|24403.98|24483.35|24403.35|24484.05|24404.05|24483.35|24403.35|10
1733037090000|2024-12-01 07:11:30|24483.39|24403.39|24483.7|24403.7|24483.79|24403.79|24483.19|24403.19|8
1733037100000|2024-12-01 07:11:40|24483.81|24403.81|24481.97|24401.97|24483.81|24403.81|24481.97|24401.97|10
1733037110000|2024-12-01 07:11:50|24481.93|24401.93|24483.55|24403.55|24483.82|24403.82|24481.93|24401.93|10
1733037120000|2024-12-01 07:12:00|24483.56|24403.56|24481.57|24401.57|24483.6|24403.6|24481.57|24401.57|9
1733037130000|2024-12-01 07:12:10|24481.47|24401.47|24481.2|24401.2|24481.47|24401.47|24481.12|24401.12|10
1733037140000|2024-12-01 07:12:20|24481.09|24401.09|24480.76|24400.76|24481.24|24401.24|24480.76|24400.76|10
1733037150000|2024-12-01 07:12:30|24480.91|24400.91|24480.74|24400.74|24480.91|24400.91|24480.32|24400.32|10
1733037160000|2024-12-01 07:12:40|24480.7|24400.7|24481.4|24401.4|24481.55|24401.55|24480.69|24400.69|9
1733037170000|2024-12-01 07:12:50|24481.71|24401.71|24481.66|24401.66|24482.21|24402.21|24481.41|24401.41|10
1733037180000|2024-12-01 07:13:00|24481.62|24401.62|24481.44|24401.44|24481.94|24401.94|24481.04|24401.04|9
1733037190000|2024-12-01 07:13:10|24481.39|24401.39|24480.41|24400.41|24481.39|24401.39|24480.24|24400.24|9
1733037200000|2024-12-01 07:13:20|24480.24|24400.24|24480.84|24400.84|24481.24|24401.24|24480.24|24400.24|9
1733037210000|2024-12-01 07:13:30|24480.81|24400.81|24477.05|24397.05|24480.81|24400.81|24477.05|24397.05|8
1733037220000|2024-12-01 07:13:40|24476.96|24396.96|24475.28|24395.28|24476.96|24396.96|24475.22|24395.22|10
1733037230000|2024-12-01 07:13:50|24475.19|24395.19|24473.74|24393.74|24475.19|24395.19|24473.57|24393.57|10
1733037240000|2024-12-01 07:14:00|24473.82|24393.82|24471.83|24391.83|24474.4|24394.4|24471.18|24391.18|10
1733037250000|2024-12-01 07:14:10|24471.77|24391.77|24470.89|24390.89|24471.77|24391.77|24470.89|24390.89|9
1733037260000|2024-12-01 07:14:20|24470.54|24390.54|24472.31|24392.31|24472.49|24392.49|24470.54|24390.54|10
1733037270000|2024-12-01 07:14:30|24472.33|24392.33|24472.13|24392.13|24472.87|24392.87|24472.11|24392.11|10
1733037280000|2024-12-01 07:14:40|24471.92|24391.92|24472.57|24392.57|24472.72|24392.72|24471.9|24391.9|8
1733037290000|2024-12-01 07:14:50|24472.33|24392.33|24470.5|24390.5|24472.33|24392.33|24470.43|24390.43|9
1733037300000|2024-12-01 07:15:00|24471.08|24391.08|24473.04|24393.04|24473.04|24393.04|24471.08|24391.08|10
1733037310000|2024-12-01 07:15:10|24473.25|24393.25|24475.7|24395.7|24475.7|24395.7|24473.18|24393.18|10
1733037320000|2024-12-01 07:15:20|24475.92|24395.92|24477.78|24397.78|24478.05|24398.05|24475.91|24395.91|10
1733037330000|2024-12-01 07:15:30|24477.68|24397.68|24478.56|24398.56|24478.56|24398.56|24476.8|24396.8|10
1733037340000|2024-12-01 07:15:40|24478.66|24398.66|24479.98|24399.98|24479.98|24399.98|24478.66|24398.66|9
1733037350000|2024-12-01 07:15:50|24480.16|24400.16|24482.15|24402.15|24482.32|24402.32|24480.16|24400.16|9
1733037360000|2024-12-01 07:16:00|24482.25|24402.25|24481.08|24401.08|24482.25|24402.25|24481.05|24401.05|9
1733037370000|2024-12-01 07:16:10|24481.09|24401.09|24485.05|24405.05|24485.05|24405.05|24481.07|24401.07|10
1733037380000|2024-12-01 07:16:20|24485.89|24405.89|24488.4|24408.4|24488.4|24408.4|24485.89|24405.89|9
1733037390000|2024-12-01 07:16:30|24488.42|24408.42|24494.74|24414.74|24494.74|24414.74|24488.42|24408.42|9
1733037400000|2024-12-01 07:16:40|24494.57|24414.57|24489.52|24409.52|24495.61|24415.61|24489.12|24409.12|10
1733037410000|2024-12-01 07:16:50|24489.58|24409.58|24490.48|24410.48|24490.48|24410.48|24489.41|24409.41|9
1733037420000|2024-12-01 07:17:00|24490.47|24410.47|24489.98|24409.98|24490.47|24410.47|24488.84|24408.84|10
1733037430000|2024-12-01 07:17:10|24490.74|24410.74|24494.23|24414.23|24494.23|24414.23|24490.74|24410.74|10
1733037440000|2024-12-01 07:17:20|24494.72|24414.72|24494.32|24414.32|24494.72|24414.72|24494.23|24414.23|10
1733037450000|2024-12-01 07:17:30|24496.08|24416.08|24496.65|24416.65|24496.65|24416.65|24495.25|24415.25|10
1733037460000|2024-12-01 07:17:40|24496.72|24416.72|24499.97|24419.97|24499.97|24419.97|24496.62|24416.62|10
1733037470000|2024-12-01 07:17:50|24504.84|24424.84|24505.36|24425.36|24505.48|24425.48|24504.67|24424.67|10
1733037480000|2024-12-01 07:18:00|24505.33|24425.33|24505.77|24425.77|24505.77|24425.77|24504.22|24424.22|9
1733037490000|2024-12-01 07:18:10|24505.98|24425.98|24507.1|24427.1|24507.19|24427.19|24505.98|24425.98|10
1733037500000|2024-12-01 07:18:20|24506.59|24426.59|24506.83|24426.83|24506.86|24426.86|24506.14|24426.14|10
1733037510000|2024-12-01 07:18:30|24506.92|24426.92|24502.19|24422.19|24508.16|24428.16|24501.25|24421.25|10
1733037520000|2024-12-01 07:18:40|24502.59|24422.59|24504.55|24424.55|24505.4|24425.4|24502.59|24422.59|10
1733037530000|2024-12-01 07:18:50|24504.78|24424.78|24507.41|24427.41|24507.41|24427.41|24504.39|24424.39|10
1733037540000|2024-12-01 07:19:00|24507.51|24427.51|24509.44|24429.44|24509.55|24429.55|24507.51|24427.51|10
1733037550000|2024-12-01 07:19:10|24509.47|24429.47|24511.37|24431.37|24511.37|24431.37|24509.04|24429.04|8
1733037560000|2024-12-01 07:19:20|24511.13|24431.13|24512.5|24432.5|24512.5|24432.5|24510.82|24430.82|10
1733037570000|2024-12-01 07:19:30|24512.49|24432.49|24521.21|24441.21|24521.21|24441.21|24512.49|24432.49|10
1733037580000|2024-12-01 07:19:40|24521.29|24441.29|24522.49|24442.49|24522.68|24442.68|24521.29|24441.29|10
1733037590000|2024-12-01 07:19:50|24522.61|24442.61|24521.4|24441.4|24522.69|24442.69|24521.4|24441.4|10
1733037600000|2024-12-01 07:20:00|24521.25|24441.25|24521.82|24441.82|24522.14|24442.14|24521.21|24441.21|10
1733037610000|2024-12-01 07:20:10|24521.86|24441.86|24522.67|24442.67|24523.01|24443.01|24521.86|24441.86|10
1733037620000|2024-12-01 07:20:20|24523.02|24443.02|24521.74|24441.74|24523.2|24443.2|24521.64|24441.64|8
1733037630000|2024-12-01 07:20:30|24521.57|24441.57|24523.39|24443.39|24523.46|24443.46|24521.57|24441.57|10
1733037640000|2024-12-01 07:20:40|24522.98|24442.98|24522.44|24442.44|24522.98|24442.98|24522.44|24442.44|9
1733037650000|2024-12-01 07:20:50|24522.57|24442.57|24520.42|24440.42|24522.62|24442.62|24520.42|24440.42|10
1733037660000|2024-12-01 07:21:00|24520.33|24440.33|24516.65|24436.65|24520.33|24440.33|24516.65|24436.65|10
1733037670000|2024-12-01 07:21:10|24516.23|24436.23|24519.52|24439.52|24519.52|24439.52|24516|24436|10
1733037680000|2024-12-01 07:21:20|24519.24|24439.24|24519.18|24439.18|24519.26|24439.26|24518.78|24438.78|10
1733037690000|2024-12-01 07:21:30|24519.19|24439.19|24521.36|24441.36|24521.36|24441.36|24519.19|24439.19|10
1733037700000|2024-12-01 07:21:40|24521.2|24441.2|24522.63|24442.63|24522.63|24442.63|24521.12|24441.12|9
1733037710000|2024-12-01 07:21:50|24522.76|24442.76|24524.67|24444.67|24524.99|24444.99|24522.76|24442.76|10
1733037720000|2024-12-01 07:22:00|24524.55|24444.55|24521.89|24441.89|24524.55|24444.55|24521.89|24441.89|10
1733037730000|2024-12-01 07:22:10|24521.96|24441.96|24523.56|24443.56|24525.16|24445.16|24521.96|24441.96|10
1733037740000|2024-12-01 07:22:20|24523.73|24443.73|24524.46|24444.46|24524.46|24444.46|24523.73|24443.73|10
1733037750000|2024-12-01 07:22:30|24524.04|24444.04|24522.5|24442.5|24524.17|24444.17|24522.5|24442.5|10
1733037760000|2024-12-01 07:22:40|24522.4|24442.4|24518.86|24438.86|24522.4|24442.4|24518.86|24438.86|10
1733037770000|2024-12-01 07:22:50|24517.58|24437.58|24515.43|24435.43|24517.58|24437.58|24514.62|24434.62|10
1733037780000|2024-12-01 07:23:00|24514.33|24434.33|24514.81|24434.81|24515.37|24435.37|24514.15|24434.15|10
1733037790000|2024-12-01 07:23:10|24514.96|24434.96|24515.22|24435.22|24516.11|24436.11|24514.48|24434.48|9
1733037800000|2024-12-01 07:23:20|24515.3|24435.3|24514.37|24434.37|24515.34|24435.34|24514.09|24434.09|10
1733037810000|2024-12-01 07:23:30|24514.36|24434.36|24515.6|24435.6|24515.6|24435.6|24514.36|24434.36|7
1733037820000|2024-12-01 07:23:40|24515.99|24435.99|24515.21|24435.21|24515.99|24435.99|24515.21|24435.21|10
1733037830000|2024-12-01 07:23:50|24514.86|24434.86|24514.85|24434.85|24514.87|24434.87|24513.88|24433.88|9
1733037840000|2024-12-01 07:24:00|24514.93|24434.93|24519.3|24439.3|24519.3|24439.3|24514.93|24434.93|10
1733037850000|2024-12-01 07:24:10|24518.66|24438.66|24518.5|24438.5|24518.96|24438.96|24518.39|24438.39|10
1733037860000|2024-12-01 07:24:20|24518.66|24438.66|24519.7|24439.7|24519.96|24439.96|24518.62|24438.62|10
1733037870000|2024-12-01 07:24:30|24519.77|24439.77|24521.81|24441.81|24521.84|24441.84|24519.77|24439.77|10
1733037880000|2024-12-01 07:24:40|24521.58|24441.58|24521.97|24441.97|24522.41|24442.41|24521|24441|10
1733037890000|2024-12-01 07:24:50|24521.7|24441.7|24520.85|24440.85|24521.7|24441.7|24520.85|24440.85|10
1733037900000|2024-12-01 07:25:00|24520.98|24440.98|24520.58|24440.58|24520.98|24440.98|24519.89|24439.89|10
1733037910000|2024-12-01 07:25:10|24520.42|24440.42|24518.75|24438.75|24520.42|24440.42|24518.75|24438.75|10
1733037920000|2024-12-01 07:25:20|24518.55|24438.55|24520.37|24440.37|24520.38|24440.38|24518.55|24438.55|10
1733037930000|2024-12-01 07:25:30|24520.55|24440.55|24521.08|24441.08|24521.75|24441.75|24520.35|24440.35|10
1733037940000|2024-12-01 07:25:40|24520.91|24440.91|24522.08|24442.08|24522.08|24442.08|24520.73|24440.73|10
1733037950000|2024-12-01 07:25:50|24522.13|24442.13|24525.48|24445.48|24525.48|24445.48|24522.09|24442.09|10
1733037960000|2024-12-01 07:26:00|24532.92|24452.92|24533.05|24453.05|24533.14|24453.14|24532.63|24452.63|10
1733037970000|2024-12-01 07:26:10|24533.35|24453.35|24533.69|24453.69|24535.2|24455.2|24533.35|24453.35|10
1733037980000|2024-12-01 07:26:20|24533.3|24453.3|24534.81|24454.81|24534.81|24454.81|24533.3|24453.3|10
1733037990000|2024-12-01 07:26:30|24534.96|24454.96|24537.72|24457.72|24537.72|24457.72|24534.96|24454.96|9
1733038000000|2024-12-01 07:26:40|24537.64|24457.64|24538.36|24458.36|24538.46|24458.46|24537.43|24457.43|10
1733038010000|2024-12-01 07:26:50|24539.25|24459.25|24541.86|24461.86|24541.86|24461.86|24539.25|24459.25|10
1733038020000|2024-12-01 07:27:00|24541.94|24461.94|24544.09|24464.09|24544.09|24464.09|24541.94|24461.94|10
1733038030000|2024-12-01 07:27:10|24544.1|24464.1|24545.04|24465.04|24545.76|24465.76|24544.1|24464.1|10
1733038040000|2024-12-01 07:27:20|24545.68|24465.68|24546.37|24466.37|24546.37|24466.37|24544.94|24464.94|8
1733038050000|2024-12-01 07:27:30|24546.35|24466.35|24545.71|24465.71|24546.37|24466.37|24545.16|24465.16|10
1733038060000|2024-12-01 07:27:40|24545.65|24465.65|24546|24466|24546.97|24466.97|24545.65|24465.65|10
1733038070000|2024-12-01 07:27:50|24545.82|24465.82|24544.68|24464.68|24545.82|24465.82|24544.68|24464.68|9
1733038080000|2024-12-01 07:28:00|24544.73|24464.73|24543.71|24463.71|24545.06|24465.06|24543.71|24463.71|8
1733038090000|2024-12-01 07:28:10|24543.72|24463.72|24544.16|24464.16|24544.16|24464.16|24543.61|24463.61|10
1733038100000|2024-12-01 07:28:20|24550.16|24470.16|24554.11|24474.11|24554.11|24474.11|24550.16|24470.16|9
1733038110000|2024-12-01 07:28:30|24554.21|24474.21|24555.86|24475.86|24555.89|24475.89|24554.21|24474.21|10
1733038120000|2024-12-01 07:28:40|24555.87|24475.87|24558.71|24478.71|24558.71|24478.71|24555.87|24475.87|10
1733038130000|2024-12-01 07:28:50|24558.12|24478.12|24556.91|24476.91|24558.12|24478.12|24556.91|24476.91|9
1733038140000|2024-12-01 07:29:00|24556.79|24476.79|24557.87|24477.87|24557.87|24477.87|24556.72|24476.72|10
1733038150000|2024-12-01 07:29:10|24557.77|24477.77|24556.92|24476.92|24557.77|24477.77|24556.77|24476.77|10
1733038160000|2024-12-01 07:29:20|24556.9|24476.9|24556.74|24476.74|24556.95|24476.95|24556.33|24476.33|10
1733038170000|2024-12-01 07:29:30|24556.72|24476.72|24556.78|24476.78|24557.14|24477.14|24556.44|24476.44|10
1733038180000|2024-12-01 07:29:40|24557.05|24477.05|24557.85|24477.85|24557.85|24477.85|24557.01|24477.01|9
1733038190000|2024-12-01 07:29:50|24557.86|24477.86|24557.55|24477.55|24557.86|24477.86|24557.52|24477.52|10
1733038200000|2024-12-01 07:30:00|24557.72|24477.72|24559.18|24479.18|24559.25|24479.25|24557.72|24477.72|10
1733038210000|2024-12-01 07:30:10|24559.36|24479.36|24563.66|24483.66|24563.66|24483.66|24559.36|24479.36|9
1733038220000|2024-12-01 07:30:20|24563.78|24483.78|24567.43|24487.43|24567.43|24487.43|24563.78|24483.78|10
1733038230000|2024-12-01 07:30:30|24567.76|24487.76|24569.27|24489.27|24569.27|24489.27|24567.76|24487.76|10
1733038240000|2024-12-01 07:30:40|24569.09|24489.09|24569.85|24489.85|24569.88|24489.88|24568.95|24488.95|10
1733038250000|2024-12-01 07:30:50|24570.12|24490.12|24569.78|24489.78|24570.24|24490.24|24569.3|24489.3|10
1733038260000|2024-12-01 07:31:00|24569.33|24489.33|24571.45|24491.45|24571.45|24491.45|24569.33|24489.33|10
1733038270000|2024-12-01 07:31:10|24571.4|24491.4|24572.55|24492.55|24573.13|24493.13|24571.4|24491.4|10
1733038280000|2024-12-01 07:31:20|24572.52|24492.52|24573.38|24493.38|24573.71|24493.71|24572.52|24492.52|10
1733038290000|2024-12-01 07:31:30|24573.67|24493.67|24573.2|24493.2|24573.67|24493.67|24572.73|24492.73|9
1733038300000|2024-12-01 07:31:40|24572.76|24492.76|24572.66|24492.66|24572.77|24492.77|24572.51|24492.51|10
1733038310000|2024-12-01 07:31:50|24572.62|24492.62|24571.91|24491.91|24572.65|24492.65|24571.91|24491.91|10
1733038320000|2024-12-01 07:32:00|24571.8|24491.8|24570.26|24490.26|24571.8|24491.8|24569.96|24489.96|9
1733038330000|2024-12-01 07:32:10|24569.26|24489.26|24568.76|24488.76|24569.4|24489.4|24568.62|24488.62|10
1733038340000|2024-12-01 07:32:20|24568.22|24488.22|24566.33|24486.33|24568.4|24488.4|24566.1|24486.1|10
1733038350000|2024-12-01 07:32:30|24565.38|24485.38|24561.18|24481.18|24565.38|24485.38|24560.93|24480.93|10
1733038360000|2024-12-01 07:32:40|24560.75|24480.75|24561.92|24481.92|24561.92|24481.92|24560.58|24480.58|10
1733038370000|2024-12-01 07:32:50|24562.12|24482.12|24560.98|24480.98|24562.12|24482.12|24560.25|24480.25|9
1733038380000|2024-12-01 07:33:00|24561.86|24481.86|24564.55|24484.55|24564.55|24484.55|24561.86|24481.86|10
1733038390000|2024-12-01 07:33:10|24565.15|24485.15|24567.43|24487.43|24567.86|24487.86|24565.15|24485.15|10
1733038400000|2024-12-01 07:33:20|24565.95|24485.95|24561.77|24481.77|24565.95|24485.95|24561.77|24481.77|10
1733038410000|2024-12-01 07:33:30|24561.57|24481.57|24561.32|24481.32|24561.96|24481.96|24561.13|24481.13|9
1733038420000|2024-12-01 07:33:40|24561.3|24481.3|24560.94|24480.94|24561.3|24481.3|24560.62|24480.62|9
1733038430000|2024-12-01 07:33:50|24560.51|24480.51|24559.48|24479.48|24560.89|24480.89|24559.48|24479.48|10
1733038440000|2024-12-01 07:34:00|24559.3|24479.3|24560.64|24480.64|24560.64|24480.64|24559.23|24479.23|10
1733038450000|2024-12-01 07:34:10|24560.81|24480.81|24562.24|24482.24|24562.24|24482.24|24560.81|24480.81|10
1733038460000|2024-12-01 07:34:20|24562.27|24482.27|24558.59|24478.59|24562.46|24482.46|24558.59|24478.59|10
1733038470000|2024-12-01 07:34:30|24558.12|24478.12|24551.62|24471.62|24558.12|24478.12|24551.62|24471.62|10
1733038480000|2024-12-01 07:34:40|24551.38|24471.38|24549.68|24469.68|24551.38|24471.38|24549.68|24469.68|8
1733038490000|2024-12-01 07:34:50|24549.87|24469.87|24551.32|24471.32|24551.32|24471.32|24549.17|24469.17|10
1733038500000|2024-12-01 07:35:00|24551.29|24471.29|24549.91|24469.91|24551.51|24471.51|24549.68|24469.68|10
1733038510000|2024-12-01 07:35:10|24549.57|24469.57|24548.78|24468.78|24549.57|24469.57|24548.26|24468.26|10
1733038520000|2024-12-01 07:35:20|24549.19|24469.19|24552.17|24472.17|24552.17|24472.17|24549.19|24469.19|10
1733038530000|2024-12-01 07:35:30|24552.22|24472.22|24541.59|24461.59|24552.27|24472.27|24541.59|24461.59|10
1733038540000|2024-12-01 07:35:40|24541.71|24461.71|24541.79|24461.79|24542.08|24462.08|24541.22|24461.22|10
1733038550000|2024-12-01 07:35:50|24542.36|24462.36|24550.45|24470.45|24550.45|24470.45|24541.32|24461.32|10
1733038560000|2024-12-01 07:36:00|24550.48|24470.48|24550.18|24470.18|24551.05|24471.05|24549.76|24469.76|10
1733038570000|2024-12-01 07:36:10|24550.07|24470.07|24550.36|24470.36|24550.36|24470.36|24549.88|24469.88|10
1733038580000|2024-12-01 07:36:20|24550.34|24470.34|24548.41|24468.41|24550.36|24470.36|24548.32|24468.32|10
1733038590000|2024-12-01 07:36:30|24549.66|24469.66|24547.2|24467.2|24550.65|24470.65|24546.49|24466.49|10
1733038600000|2024-12-01 07:36:40|24547.18|24467.18|24549.11|24469.11|24549.14|24469.14|24546.89|24466.89|10
1733038610000|2024-12-01 07:36:50|24550.17|24470.17|24548.97|24468.97|24550.27|24470.27|24548.97|24468.97|9
1733038620000|2024-12-01 07:37:00|24548.9|24468.9|24547.12|24467.12|24548.95|24468.95|24547.12|24467.12|10
1733038630000|2024-12-01 07:37:10|24546.7|24466.7|24545.63|24465.63|24546.75|24466.75|24545.63|24465.63|10
1733038640000|2024-12-01 07:37:20|24544.17|24464.17|24543.92|24463.92|24544.2|24464.2|24543.68|24463.68|10
1733038650000|2024-12-01 07:37:30|24543.9|24463.9|24543.86|24463.86|24543.9|24463.9|24542.58|24462.58|9
1733038660000|2024-12-01 07:37:40|24543.93|24463.93|24545|24465|24545.63|24465.63|24543.88|24463.88|10
1733038670000|2024-12-01 07:37:50|24544.79|24464.79|24544.09|24464.09|24544.79|24464.79|24543.98|24463.98|10
1733038680000|2024-12-01 07:38:00|24544.04|24464.04|24545.18|24465.18|24545.18|24465.18|24544.04|24464.04|10
1733038690000|2024-12-01 07:38:10|24545.23|24465.23|24544.16|24464.16|24545.23|24465.23|24543.7|24463.7|9
1733038700000|2024-12-01 07:38:20|24544.27|24464.27|24544.36|24464.36|24544.39|24464.39|24544.04|24464.04|8
1733038710000|2024-12-01 07:38:30|24544.16|24464.16|24543.89|24463.89|24544.16|24464.16|24543.16|24463.16|10
1733038720000|2024-12-01 07:38:40|24543.95|24463.95|24543.71|24463.71|24543.95|24463.95|24543.27|24463.27|7
1733038730000|2024-12-01 07:38:50|24544.19|24464.19|24544.07|24464.07|24544.19|24464.19|24543.86|24463.86|8
1733038740000|2024-12-01 07:39:00|24544.15|24464.15|24543.94|24463.94|24544.15|24464.15|24543.29|24463.29|10
1733038750000|2024-12-01 07:39:10|24543.98|24463.98|24543.3|24463.3|24544.23|24464.23|24543.1|24463.1|10
1733038760000|2024-12-01 07:39:20|24543.26|24463.26|24543.34|24463.34|24543.35|24463.35|24542.57|24462.57|10
1733038770000|2024-12-01 07:39:30|24543.29|24463.29|24541.53|24461.53|24543.29|24463.29|24541.35|24461.35|9
1733038780000|2024-12-01 07:39:40|24541.52|24461.52|24539.13|24459.13|24541.52|24461.52|24539.13|24459.13|10
1733038790000|2024-12-01 07:39:50|24538.9|24458.9|24537.86|24457.86|24538.9|24458.9|24537.7|24457.7|9
1733038800000|2024-12-01 07:40:00|24537.34|24457.34|24538.03|24458.03|24538.03|24458.03|24537.34|24457.34|9
1733038810000|2024-12-01 07:40:10|24538.16|24458.16|24539.88|24459.88|24539.88|24459.88|24538.08|24458.08|10
1733038820000|2024-12-01 07:40:20|24540.06|24460.06|24539.46|24459.46|24540.06|24460.06|24539.46|24459.46|10
1733038830000|2024-12-01 07:40:30|24539.5|24459.5|24538.55|24458.55|24539.5|24459.5|24538.55|24458.55|9
1733038840000|2024-12-01 07:40:40|24538.67|24458.67|24538.49|24458.49|24538.67|24458.67|24538.16|24458.16|9
1733038850000|2024-12-01 07:40:50|24538.5|24458.5|24537.65|24457.65|24538.5|24458.5|24537.53|24457.53|9
1733038860000|2024-12-01 07:41:00|24537.68|24457.68|24535.96|24455.96|24537.93|24457.93|24535.87|24455.87|10
1733038870000|2024-12-01 07:41:10|24535.99|24455.99|24536.77|24456.77|24536.77|24456.77|24535.79|24455.79|10
1733038880000|2024-12-01 07:41:20|24537.28|24457.28|24535.68|24455.68|24537.28|24457.28|24535.18|24455.18|10
1733038890000|2024-12-01 07:41:30|24535.42|24455.42|24532.21|24452.21|24536.07|24456.07|24532.21|24452.21|10
1733038900000|2024-12-01 07:41:40|24532.16|24452.16|24532.8|24452.8|24533.02|24453.02|24532.12|24452.12|10
1733038910000|2024-12-01 07:41:50|24532.71|24452.71|24532.22|24452.22|24533.33|24453.33|24532.22|24452.22|10
1733038920000|2024-12-01 07:42:00|24532.2|24452.2|24531.94|24451.94|24532.94|24452.94|24531.94|24451.94|10
1733038930000|2024-12-01 07:42:10|24531.37|24451.37|24529.59|24449.59|24531.37|24451.37|24529.59|24449.59|9
1733038940000|2024-12-01 07:42:20|24529.46|24449.46|24527.52|24447.52|24529.46|24449.46|24527.52|24447.52|10
1733038950000|2024-12-01 07:42:30|24527.8|24447.8|24528.53|24448.53|24528.54|24448.54|24527.8|24447.8|10
1733038960000|2024-12-01 07:42:40|24528.54|24448.54|24528.55|24448.55|24528.55|24448.55|24528.37|24448.37|9
1733038970000|2024-12-01 07:42:50|24528.45|24448.45|24527.31|24447.31|24528.45|24448.45|24527.27|24447.27|10
1733038980000|2024-12-01 07:43:00|24527.21|24447.21|24529.8|24449.8|24529.86|24449.86|24527.21|24447.21|9
1733038990000|2024-12-01 07:43:10|24529.79|24449.79|24526.91|24446.91|24529.79|24449.79|24526.91|24446.91|9
1733039000000|2024-12-01 07:43:20|24526.96|24446.96|24525.15|24445.15|24526.96|24446.96|24525.15|24445.15|10
1733039010000|2024-12-01 07:43:30|24524.82|24444.82|24525.65|24445.65|24525.65|24445.65|24524.42|24444.42|9
1733039020000|2024-12-01 07:43:40|24525.77|24445.77|24526.57|24446.57|24526.57|24446.57|24525.53|24445.53|10
1733039030000|2024-12-01 07:43:50|24526.92|24446.92|24527.36|24447.36|24527.59|24447.59|24526.86|24446.86|10
1733039040000|2024-12-01 07:44:00|24527.22|24447.22|24528.04|24448.04|24528.04|24448.04|24526.95|24446.95|10
1733039050000|2024-12-01 07:44:10|24527.82|24447.82|24528.48|24448.48|24528.48|24448.48|24527.69|24447.69|10
1733039060000|2024-12-01 07:44:20|24533.01|24453.01|24533.12|24453.12|24533.16|24453.16|24532.93|24452.93|8
1733039070000|2024-12-01 07:44:30|24533.14|24453.14|24526.07|24446.07|24533.29|24453.29|24525.73|24445.73|9
1733039080000|2024-12-01 07:44:40|24526.08|24446.08|24526.8|24446.8|24526.8|24446.8|24526.08|24446.08|9
1733039090000|2024-12-01 07:44:50|24526.89|24446.89|24527.55|24447.55|24527.78|24447.78|24526.89|24446.89|10
1733039100000|2024-12-01 07:45:00|24527.39|24447.39|24527.77|24447.77|24527.81|24447.81|24527.12|24447.12|10
1733039110000|2024-12-01 07:45:10|24527.22|24447.22|24526.57|24446.57|24527.81|24447.81|24526.56|24446.56|10
1733039120000|2024-12-01 07:45:20|24526.3|24446.3|24526.21|24446.21|24526.3|24446.3|24524.59|24444.59|10
1733039130000|2024-12-01 07:45:30|24525.66|24445.66|24524.99|24444.99|24525.75|24445.75|24524.74|24444.74|10
1733039140000|2024-12-01 07:45:40|24524.95|24444.95|24524.74|24444.74|24525.02|24445.02|24524.74|24444.74|9
1733039150000|2024-12-01 07:45:50|24524.72|24444.72|24524.79|24444.79|24524.98|24444.98|24524.72|24444.72|9
1733039160000|2024-12-01 07:46:00|24524.33|24444.33|24525.14|24445.14|24525.14|24445.14|24524.33|24444.33|10
1733039170000|2024-12-01 07:46:10|24525.35|24445.35|24524.46|24444.46|24525.99|24445.99|24524.46|24444.46|10
1733039180000|2024-12-01 07:46:20|24524.12|24444.12|24523.96|24443.96|24525.21|24445.21|24523.96|24443.96|10
1733039190000|2024-12-01 07:46:30|24523.95|24443.95|24523.78|24443.78|24523.95|24443.95|24523.54|24443.54|10
1733039200000|2024-12-01 07:46:40|24523.81|24443.81|24524.68|24444.68|24524.68|24444.68|24523.81|24443.81|10
1733039210000|2024-12-01 07:46:50|24524.73|24444.73|24524.65|24444.65|24525.24|24445.24|24524.53|24444.53|10
1733039220000|2024-12-01 07:47:00|24524.39|24444.39|24523.85|24443.85|24524.39|24444.39|24523.61|24443.61|10
1733039230000|2024-12-01 07:47:10|24523.91|24443.91|24526.77|24446.77|24526.77|24446.77|24523.82|24443.82|10
1733039240000|2024-12-01 07:47:20|24527.75|24447.75|24525.43|24445.43|24527.75|24447.75|24525.39|24445.39|10
1733039250000|2024-12-01 07:47:30|24525.63|24445.63|24524.11|24444.11|24525.63|24445.63|24524.11|24444.11|10
1733039260000|2024-12-01 07:47:40|24524.09|24444.09|24536.57|24456.57|24536.57|24456.57|24523.72|24443.72|10
1733039270000|2024-12-01 07:47:50|24536.48|24456.48|24536.19|24456.19|24536.87|24456.87|24536|24456|9
1733039280000|2024-12-01 07:48:00|24536.06|24456.06|24537.68|24457.68|24537.71|24457.71|24536.06|24456.06|10
1733039290000|2024-12-01 07:48:10|24538.46|24458.46|24543.38|24463.38|24543.38|24463.38|24538.46|24458.46|10
1733039300000|2024-12-01 07:48:20|24543.43|24463.43|24545.85|24465.85|24546.06|24466.06|24543.43|24463.43|10
1733039310000|2024-12-01 07:48:30|24545.54|24465.54|24545.77|24465.77|24545.77|24465.77|24544.41|24464.41|10
1733039320000|2024-12-01 07:48:40|24545.59|24465.59|24545.94|24465.94|24546.01|24466.01|24545.45|24465.45|8
1733039330000|2024-12-01 07:48:50|24545.64|24465.64|24545.58|24465.58|24545.64|24465.64|24545.19|24465.19|10
1733039340000|2024-12-01 07:49:00|24545.37|24465.37|24545.55|24465.55|24545.76|24465.76|24545.27|24465.27|10
1733039350000|2024-12-01 07:49:10|24545.54|24465.54|24544.68|24464.68|24545.54|24465.54|24544.29|24464.29|10
1733039360000|2024-12-01 07:49:20|24544.54|24464.54|24542.99|24462.99|24544.65|24464.65|24542.99|24462.99|9
1733039370000|2024-12-01 07:49:30|24543.05|24463.05|24543.85|24463.85|24544.03|24464.03|24543.05|24463.05|10
1733039380000|2024-12-01 07:49:40|24543.75|24463.75|24543.86|24463.86|24544.41|24464.41|24543.73|24463.73|10
1733039390000|2024-12-01 07:49:50|24543.97|24463.97|24540.6|24460.6|24543.97|24463.97|24540.6|24460.6|10
1733039400000|2024-12-01 07:50:00|24541.01|24461.01|24541.32|24461.32|24541.38|24461.38|24540.77|24460.77|10
1733039410000|2024-12-01 07:50:10|24541.53|24461.53|24542.97|24462.97|24542.97|24462.97|24541.49|24461.49|10
1733039420000|2024-12-01 07:50:20|24543.12|24463.12|24541.64|24461.64|24543.12|24463.12|24541.54|24461.54|9
1733039430000|2024-12-01 07:50:30|24541.34|24461.34|24541.31|24461.31|24541.62|24461.62|24540.58|24460.58|10
1733039440000|2024-12-01 07:50:40|24541.43|24461.43|24539.94|24459.94|24541.43|24461.43|24539.73|24459.73|10
1733039450000|2024-12-01 07:50:50|24529.21|24449.21|24529.23|24449.23|24529.45|24449.45|24529.17|24449.17|9
1733039460000|2024-12-01 07:51:00|24528.84|24448.84|24530.58|24450.58|24530.58|24450.58|24528.7|24448.7|10
1733039470000|2024-12-01 07:51:10|24530.39|24450.39|24528.43|24448.43|24530.39|24450.39|24528.41|24448.41|10
1733039480000|2024-12-01 07:51:20|24528.72|24448.72|24530.46|24450.46|24530.74|24450.74|24528.72|24448.72|10
1733039490000|2024-12-01 07:51:30|24530.86|24450.86|24531.82|24451.82|24532.14|24452.14|24530.86|24450.86|9
1733039500000|2024-12-01 07:51:40|24531.8|24451.8|24529.16|24449.16|24531.87|24451.87|24529.16|24449.16|10
1733039510000|2024-12-01 07:51:50|24528.65|24448.65|24528.51|24448.51|24528.94|24448.94|24528.4|24448.4|10
1733039520000|2024-12-01 07:52:00|24528.46|24448.46|24527.82|24447.82|24528.94|24448.94|24527.72|24447.72|10
1733039530000|2024-12-01 07:52:10|24527.29|24447.29|24528|24448|24528|24448|24526.8|24446.8|10
1733039540000|2024-12-01 07:52:20|24528.06|24448.06|24528.29|24448.29|24528.8|24448.8|24528.06|24448.06|10
1733039550000|2024-12-01 07:52:30|24528.06|24448.06|24525.61|24445.61|24528.06|24448.06|24525.55|24445.55|9
1733039560000|2024-12-01 07:52:40|24525.67|24445.67|24525.37|24445.37|24526|24446|24525.37|24445.37|10
1733039570000|2024-12-01 07:52:50|24525.36|24445.36|24525.73|24445.73|24525.73|24445.73|24525.07|24445.07|9
1733039580000|2024-12-01 07:53:00|24525.54|24445.54|24524.35|24444.35|24525.57|24445.57|24523.51|24443.51|10
1733039590000|2024-12-01 07:53:10|24525.05|24445.05|24527.51|24447.51|24527.73|24447.73|24525.04|24445.04|10
1733039600000|2024-12-01 07:53:20|24527.47|24447.47|24527.86|24447.86|24527.97|24447.97|24526.5|24446.5|10
1733039610000|2024-12-01 07:53:30|24528.39|24448.39|24530.23|24450.23|24530.23|24450.23|24528.39|24448.39|10
1733039620000|2024-12-01 07:53:40|24530.24|24450.24|24532.35|24452.35|24532.37|24452.37|24530.24|24450.24|10
1733039630000|2024-12-01 07:53:50|24531.96|24451.96|24533.29|24453.29|24533.69|24453.69|24531.96|24451.96|10
1733039640000|2024-12-01 07:54:00|24534.09|24454.09|24533.26|24453.26|24534.21|24454.21|24533.19|24453.19|10
1733039650000|2024-12-01 07:54:10|24533.29|24453.29|24532.6|24452.6|24533.31|24453.31|24532.55|24452.55|10
1733039660000|2024-12-01 07:54:20|24532.55|24452.55|24533.15|24453.15|24533.15|24453.15|24532.55|24452.55|9
1733039670000|2024-12-01 07:54:30|24533.12|24453.12|24531.59|24451.59|24533.12|24453.12|24531.59|24451.59|9
1733039680000|2024-12-01 07:54:40|24531.45|24451.45|24530.61|24450.61|24531.54|24451.54|24530.59|24450.59|10
1733039690000|2024-12-01 07:54:50|24530.66|24450.66|24529.48|24449.48|24530.99|24450.99|24529.12|24449.12|10
1733039700000|2024-12-01 07:55:00|24529.68|24449.68|24525.52|24445.52|24529.87|24449.87|24525.52|24445.52|10
1733039710000|2024-12-01 07:55:10|24525.51|24445.51|24517.46|24437.46|24525.51|24445.51|24517.46|24437.46|10
1733039720000|2024-12-01 07:55:20|24517.18|24437.18|24515.74|24435.74|24517.93|24437.93|24515.74|24435.74|9
1733039730000|2024-12-01 07:55:30|24515.26|24435.26|24519.8|24439.8|24519.8|24439.8|24514.9|24434.9|9
1733039740000|2024-12-01 07:55:40|24520.32|24440.32|24527.13|24447.13|24527.13|24447.13|24520.32|24440.32|10
1733039750000|2024-12-01 07:55:50|24525.95|24445.95|24524.69|24444.69|24525.95|24445.95|24524.47|24444.47|10
1733039760000|2024-12-01 07:56:00|24524.74|24444.74|24525.4|24445.4|24525.4|24445.4|24524.57|24444.57|10
1733039770000|2024-12-01 07:56:10|24525.42|24445.42|24524.86|24444.86|24525.42|24445.42|24524.2|24444.2|10
1733039780000|2024-12-01 07:56:20|24524.97|24444.97|24523.24|24443.24|24525.23|24445.23|24523.24|24443.24|9
1733039790000|2024-12-01 07:56:30|24523.45|24443.45|24523.27|24443.27|24523.98|24443.98|24523.27|24443.27|9
1733039800000|2024-12-01 07:56:40|24523.22|24443.22|24528.5|24448.5|24528.5|24448.5|24523.22|24443.22|10
1733039810000|2024-12-01 07:56:50|24528.63|24448.63|24528.53|24448.53|24529.08|24449.08|24528.44|24448.44|10
1733039820000|2024-12-01 07:57:00|24526.65|24446.65|24526.45|24446.45|24526.65|24446.65|24526.3|24446.3|9
1733039830000|2024-12-01 07:57:10|24526.46|24446.46|24525.43|24445.43|24526.46|24446.46|24525.43|24445.43|8
1733039840000|2024-12-01 07:57:20|24525.27|24445.27|24523.93|24443.93|24525.27|24445.27|24523.93|24443.93|9
1733039850000|2024-12-01 07:57:30|24523.76|24443.76|24523.47|24443.47|24523.84|24443.84|24522.71|24442.71|10
1733039860000|2024-12-01 07:57:40|24523.44|24443.44|24522.4|24442.4|24523.44|24443.44|24522.4|24442.4|10
1733039870000|2024-12-01 07:57:50|24522.29|24442.29|24522.85|24442.85|24522.94|24442.94|24522.01|24442.01|10
1733039880000|2024-12-01 07:58:00|24522.95|24442.95|24520.58|24440.58|24523.01|24443.01|24520.58|24440.58|10
1733039890000|2024-12-01 07:58:10|24520.59|24440.59|24518.87|24438.87|24520.76|24440.76|24518.87|24438.87|10
1733039900000|2024-12-01 07:58:20|24518.58|24438.58|24517.41|24437.41|24518.58|24438.58|24517.41|24437.41|10
1733039910000|2024-12-01 07:58:30|24517.37|24437.37|24516.51|24436.51|24517.37|24437.37|24516.39|24436.39|10
1733039920000|2024-12-01 07:58:40|24516.83|24436.83|24517.26|24437.26|24517.5|24437.5|24516.83|24436.83|10
1733039930000|2024-12-01 07:58:50|24517.32|24437.32|24515.92|24435.92|24517.37|24437.37|24515.92|24435.92|10
1733039940000|2024-12-01 07:59:00|24516.02|24436.02|24516.29|24436.29|24516.34|24436.34|24515.94|24435.94|9
1733039950000|2024-12-01 07:59:10|24516.28|24436.28|24516.55|24436.55|24516.77|24436.77|24516.28|24436.28|9
1733039960000|2024-12-01 07:59:20|24516.94|24436.94|24517.36|24437.36|24517.36|24437.36|24516.94|24436.94|8
1733039970000|2024-12-01 07:59:30|24517.37|24437.37|24517.69|24437.69|24517.79|24437.79|24517.37|24437.37|10
1733039980000|2024-12-01 07:59:40|24517.71|24437.71|24518.33|24438.33|24518.88|24438.88|24517.69|24437.69|9
1733039990000|2024-12-01 07:59:50|24518.08|24438.08|24518.03|24438.03|24518.1|24438.1|24517.58|24437.58|8
1733040000000|2024-12-01 08:00:00|24517.97|24437.97|24516.51|24436.51|24517.98|24437.98|24516.51|24436.51|10
1733040010000|2024-12-01 08:00:10|24517.03|24437.03|24513.47|24433.47|24517.09|24437.09|24513.47|24433.47|8
1733040020000|2024-12-01 08:00:20|24513.49|24433.49|24507.77|24427.77|24513.49|24433.49|24507.64|24427.64|10
1733040030000|2024-12-01 08:00:30|24507.42|24427.42|24510.98|24430.98|24511.42|24431.42|24507.42|24427.42|10
1733040040000|2024-12-01 08:00:40|24510.49|24430.49|24512.06|24432.06|24512.06|24432.06|24510.24|24430.24|10
1733040050000|2024-12-01 08:00:50|24512.6|24432.6|24513.46|24433.46|24513.46|24433.46|24512.6|24432.6|10
1733040060000|2024-12-01 08:01:00|24512.97|24432.97|24509.82|24429.82|24512.97|24432.97|24509.82|24429.82|10
1733040070000|2024-12-01 08:01:10|24509.2|24429.2|24506.06|24426.06|24509.71|24429.71|24506.06|24426.06|10
1733040080000|2024-12-01 08:01:20|24505.57|24425.57|24501.58|24421.58|24505.57|24425.57|24501.58|24421.58|10
1733040090000|2024-12-01 08:01:30|24501.68|24421.68|24501.48|24421.48|24502.31|24422.31|24501.47|24421.47|9
1733040100000|2024-12-01 08:01:40|24502.11|24422.11|24507.61|24427.61|24507.61|24427.61|24502.11|24422.11|10
1733040110000|2024-12-01 08:01:50|24507.56|24427.56|24508.35|24428.35|24508.36|24428.36|24506.79|24426.79|10
1733040120000|2024-12-01 08:02:00|24509.02|24429.02|24506.36|24426.36|24509.14|24429.14|24506.32|24426.32|10
1733040130000|2024-12-01 08:02:10|24506.52|24426.52|24507.56|24427.56|24507.56|24427.56|24505.43|24425.43|10
1733040140000|2024-12-01 08:02:20|24507.93|24427.93|24502.63|24422.63|24507.93|24427.93|24502.63|24422.63|10
1733040150000|2024-12-01 08:02:30|24502.45|24422.45|24501.06|24421.06|24502.67|24422.67|24500.03|24420.03|10
1733040160000|2024-12-01 08:02:40|24500.73|24420.73|24501.16|24421.16|24501.24|24421.24|24500.56|24420.56|10
1733040170000|2024-12-01 08:02:50|24501.22|24421.22|24499.79|24419.79|24501.22|24421.22|24499.21|24419.21|10
1733040180000|2024-12-01 08:03:00|24499.77|24419.77|24496.01|24416.01|24499.78|24419.78|24496.01|24416.01|10
1733040190000|2024-12-01 08:03:10|24495.52|24415.52|24495.68|24415.68|24495.68|24415.68|24494.96|24414.96|10
1733040200000|2024-12-01 08:03:20|24495.13|24415.13|24498.17|24418.17|24498.17|24418.17|24495.13|24415.13|10
1733040210000|2024-12-01 08:03:30|24497.92|24417.92|24500.05|24420.05|24500.05|24420.05|24497.22|24417.22|10
1733040220000|2024-12-01 08:03:40|24500.42|24420.42|24500.84|24420.84|24501.33|24421.33|24500.02|24420.02|10
1733040230000|2024-12-01 08:03:50|24500.91|24420.91|24506.3|24426.3|24506.3|24426.3|24500.91|24420.91|10
1733040240000|2024-12-01 08:04:00|24507.16|24427.16|24514.19|24434.19|24514.19|24434.19|24507.16|24427.16|10
1733040250000|2024-12-01 08:04:10|24514.59|24434.59|24518.47|24438.47|24518.47|24438.47|24514.48|24434.48|10
1733040260000|2024-12-01 08:04:20|24518.65|24438.65|24518.15|24438.15|24519.06|24439.06|24518.15|24438.15|10
1733040270000|2024-12-01 08:04:30|24517.82|24437.82|24517.12|24437.12|24517.82|24437.82|24516.12|24436.12|10
1733040280000|2024-12-01 08:04:40|24517.05|24437.05|24516.09|24436.09|24517.05|24437.05|24516.09|24436.09|10
1733040290000|2024-12-01 08:04:50|24515.81|24435.81|24514.72|24434.72|24516.04|24436.04|24514.72|24434.72|10
1733040300000|2024-12-01 08:05:00|24514.75|24434.75|24513.86|24433.86|24514.75|24434.75|24513.39|24433.39|10
1733040310000|2024-12-01 08:05:10|24515.17|24435.17|24518.22|24438.22|24518.22|24438.22|24515.17|24435.17|10
1733040320000|2024-12-01 08:05:20|24518.46|24438.46|24519.67|24439.67|24519.67|24439.67|24517.73|24437.73|10
1733040330000|2024-12-01 08:05:30|24519.61|24439.61|24522.61|24442.61|24522.62|24442.62|24519.61|24439.61|10
1733040340000|2024-12-01 08:05:40|24522.02|24442.02|24524.12|24444.12|24524.12|24444.12|24521.89|24441.89|10
1733040350000|2024-12-01 08:05:50|24524.17|24444.17|24523.91|24443.91|24524.26|24444.26|24523.05|24443.05|10
1733040360000|2024-12-01 08:06:00|24523.9|24443.9|24526.04|24446.04|24526.04|24446.04|24523.9|24443.9|10
1733040370000|2024-12-01 08:06:10|24526.06|24446.06|24525.06|24445.06|24526.65|24446.65|24525.06|24445.06|10
1733040380000|2024-12-01 08:06:20|24525.09|24445.09|24526.03|24446.03|24526.03|24446.03|24524.34|24444.34|10
1733040390000|2024-12-01 08:06:30|24526.02|24446.02|24525.58|24445.58|24526.27|24446.27|24525.58|24445.58|10
1733040400000|2024-12-01 08:06:40|24525.62|24445.62|24525.55|24445.55|24525.64|24445.64|24524.82|24444.82|10
1733040410000|2024-12-01 08:06:50|24525.6|24445.6|24526.48|24446.48|24526.98|24446.98|24525.53|24445.53|10
1733040420000|2024-12-01 08:07:00|24526.14|24446.14|24522.6|24442.6|24526.14|24446.14|24522.6|24442.6|10
1733040430000|2024-12-01 08:07:10|24521.91|24441.91|24523.81|24443.81|24524.18|24444.18|24521.68|24441.68|10
1733040440000|2024-12-01 08:07:20|24524.09|24444.09|24524.48|24444.48|24525.08|24445.08|24522.81|24442.81|10
1733040450000|2024-12-01 08:07:30|24523.33|24443.33|24525.32|24445.32|24525.32|24445.32|24523.19|24443.19|10
1733040460000|2024-12-01 08:07:40|24525.46|24445.46|24526.09|24446.09|24526.21|24446.21|24525.46|24445.46|10
1733040470000|2024-12-01 08:07:50|24526.14|24446.14|24525.93|24445.93|24526.45|24446.45|24525.84|24445.84|10
1733040480000|2024-12-01 08:08:00|24525.92|24445.92|24520.86|24440.86|24525.92|24445.92|24520.86|24440.86|10
1733040490000|2024-12-01 08:08:10|24520.73|24440.73|24524.14|24444.14|24524.3|24444.3|24520.66|24440.66|10
1733040500000|2024-12-01 08:08:20|24524.33|24444.33|24522|24442|24524.49|24444.49|24522|24442|10
1733040510000|2024-12-01 08:08:30|24522.06|24442.06|24522.52|24442.52|24522.52|24442.52|24521.44|24441.44|10
1733040520000|2024-12-01 08:08:40|24522.53|24442.53|24524.05|24444.05|24525.72|24445.72|24522.04|24442.04|10
1733040530000|2024-12-01 08:08:50|24524.04|24444.04|24523.98|24443.98|24524.16|24444.16|24523.91|24443.91|10
1733040540000|2024-12-01 08:09:00|24523.96|24443.96|24523.6|24443.6|24523.97|24443.97|24522.93|24442.93|10
1733040550000|2024-12-01 08:09:10|24523.99|24443.99|24524.15|24444.15|24524.15|24444.15|24522.86|24442.86|10
1733040560000|2024-12-01 08:09:20|24524.19|24444.19|24519.32|24439.32|24524.19|24444.19|24519.32|24439.32|8
1733040570000|2024-12-01 08:09:30|24519.4|24439.4|24520.76|24440.76|24520.76|24440.76|24519.13|24439.13|10
1733040580000|2024-12-01 08:09:40|24521.36|24441.36|24520.41|24440.41|24521.9|24441.9|24520.41|24440.41|10
1733040590000|2024-12-01 08:09:50|24519.78|24439.78|24520.65|24440.65|24520.65|24440.65|24519.39|24439.39|10
1733040600000|2024-12-01 08:10:00|24520.27|24440.27|24520.5|24440.5|24520.83|24440.83|24520.27|24440.27|10
1733040610000|2024-12-01 08:10:10|24521.29|24441.29|24522.11|24442.11|24522.4|24442.4|24521.29|24441.29|10
1733040620000|2024-12-01 08:10:20|24522.42|24442.42|24522.39|24442.39|24523.06|24443.06|24521.83|24441.83|10
1733040630000|2024-12-01 08:10:30|24523.27|24443.27|24532.26|24452.26|24532.26|24452.26|24523.27|24443.27|10
1733040640000|2024-12-01 08:10:40|24532.25|24452.25|24534.33|24454.33|24534.33|24454.33|24532.25|24452.25|10
1733040650000|2024-12-01 08:10:50|24534.35|24454.35|24537.57|24457.57|24537.57|24457.57|24534.35|24454.35|10
1733040660000|2024-12-01 08:11:00|24540.4|24460.4|24543.12|24463.12|24543.12|24463.12|24540.4|24460.4|10
1733040670000|2024-12-01 08:11:10|24543.02|24463.02|24545.76|24465.76|24545.76|24465.76|24543.02|24463.02|10
1733040680000|2024-12-01 08:11:20|24545.77|24465.77|24548.09|24468.09|24548.09|24468.09|24544.66|24464.66|10
1733040690000|2024-12-01 08:11:30|24548.36|24468.36|24551.47|24471.47|24551.47|24471.47|24548.36|24468.36|10
1733040700000|2024-12-01 08:11:40|24551.37|24471.37|24551.8|24471.8|24552.45|24472.45|24551.16|24471.16|9
1733040710000|2024-12-01 08:11:50|24551.58|24471.58|24551.44|24471.44|24551.84|24471.84|24550.51|24470.51|10
1733040720000|2024-12-01 08:12:00|24551.53|24471.53|24551.53|24471.53|24551.53|24471.53|24551.03|24471.03|10
1733040730000|2024-12-01 08:12:10|24551.6|24471.6|24551.42|24471.42|24552.23|24472.23|24551.13|24471.13|9
1733040740000|2024-12-01 08:12:20|24551.82|24471.82|24553.69|24473.69|24553.73|24473.73|24551.76|24471.76|10
1733040750000|2024-12-01 08:12:30|24553.76|24473.76|24554.24|24474.24|24554.24|24474.24|24552.91|24472.91|10
1733040760000|2024-12-01 08:12:40|24554.09|24474.09|24554.11|24474.11|24554.24|24474.24|24553.57|24473.57|10
1733040770000|2024-12-01 08:12:50|24554.25|24474.25|24555.29|24475.29|24555.29|24475.29|24554.15|24474.15|10
1733040780000|2024-12-01 08:13:00|24555.52|24475.52|24560.62|24480.62|24560.62|24480.62|24555.52|24475.52|10
1733040790000|2024-12-01 08:13:10|24560.75|24480.75|24561.3|24481.3|24561.44|24481.44|24560.38|24480.38|10
1733040800000|2024-12-01 08:13:20|24560.95|24480.95|24561.32|24481.32|24561.32|24481.32|24560.08|24480.08|10
1733040810000|2024-12-01 08:13:30|24561.59|24481.59|24565.38|24485.38|24565.38|24485.38|24561.59|24481.59|10
1733040820000|2024-12-01 08:13:40|24565.53|24485.53|24563.25|24483.25|24566.62|24486.62|24563.25|24483.25|10
1733040830000|2024-12-01 08:13:50|24562.91|24482.91|24563.48|24483.48|24563.48|24483.48|24562.79|24482.79|9
1733040840000|2024-12-01 08:14:00|24563.46|24483.46|24565.19|24485.19|24565.19|24485.19|24563.28|24483.28|10
1733040850000|2024-12-01 08:14:10|24565.18|24485.18|24564.77|24484.77|24565.63|24485.63|24564.62|24484.62|10
1733040860000|2024-12-01 08:14:20|24564.59|24484.59|24563.93|24483.93|24565.39|24485.39|24563.93|24483.93|9
1733040870000|2024-12-01 08:14:30|24563.51|24483.51|24562.19|24482.19|24563.51|24483.51|24562.02|24482.02|10
1733040880000|2024-12-01 08:14:40|24562.45|24482.45|24562.73|24482.73|24562.73|24482.73|24562.35|24482.35|9
1733040890000|2024-12-01 08:14:50|24562.68|24482.68|24562.61|24482.61|24563.1|24483.1|24562.19|24482.19|10
1733040900000|2024-12-01 08:15:00|24562.43|24482.43|24560.92|24480.92|24562.62|24482.62|24560.71|24480.71|10
1733040910000|2024-12-01 08:15:10|24561.4|24481.4|24565.65|24485.65|24565.65|24485.65|24561.36|24481.36|10
1733040920000|2024-12-01 08:15:20|24566.25|24486.25|24570.67|24490.67|24571.21|24491.21|24566.25|24486.25|10
1733040930000|2024-12-01 08:15:30|24570.89|24490.89|24570.13|24490.13|24571.37|24491.37|24569.97|24489.97|10
1733040940000|2024-12-01 08:15:40|24569.67|24489.67|24568.78|24488.78|24569.67|24489.67|24567.85|24487.85|10
1733040950000|2024-12-01 08:15:50|24570.47|24490.47|24572.84|24492.84|24572.98|24492.98|24570.47|24490.47|9
1733040960000|2024-12-01 08:16:00|24572.87|24492.87|24572.55|24492.55|24573.25|24493.25|24571.97|24491.97|9
1733040970000|2024-12-01 08:16:10|24571.9|24491.9|24572.05|24492.05|24573.04|24493.04|24570.75|24490.75|10
1733040980000|2024-12-01 08:16:20|24571.86|24491.86|24569.95|24489.95|24571.86|24491.86|24569.65|24489.65|10
1733040990000|2024-12-01 08:16:30|24570.23|24490.23|24572.13|24492.13|24572.23|24492.23|24570.23|24490.23|10
1733041000000|2024-12-01 08:16:40|24572.08|24492.08|24570.86|24490.86|24572.44|24492.44|24570.6|24490.6|10
1733041010000|2024-12-01 08:16:50|24571.03|24491.03|24569.3|24489.3|24571.19|24491.19|24569.3|24489.3|10
1733041020000|2024-12-01 08:17:00|24568.74|24488.74|24568.67|24488.67|24568.92|24488.92|24568.57|24488.57|9
1733041030000|2024-12-01 08:17:10|24568.68|24488.68|24566.87|24486.87|24568.68|24488.68|24566.87|24486.87|10
1733041040000|2024-12-01 08:17:20|24566.55|24486.55|24565.81|24485.81|24566.55|24486.55|24564.85|24484.85|9
1733041050000|2024-12-01 08:17:30|24566|24486|24563.08|24483.08|24566|24486|24563.08|24483.08|9
1733041060000|2024-12-01 08:17:40|24562.99|24482.99|24562.93|24482.93|24563.24|24483.24|24562.89|24482.89|9
1733041070000|2024-12-01 08:17:50|24563.45|24483.45|24561.21|24481.21|24563.69|24483.69|24560.86|24480.86|9
1733041080000|2024-12-01 08:18:00|24561.18|24481.18|24564.28|24484.28|24564.4|24484.4|24561.18|24481.18|9
1733041090000|2024-12-01 08:18:10|24564.02|24484.02|24563.32|24483.32|24564.16|24484.16|24562.96|24482.96|10
1733041100000|2024-12-01 08:18:20|24563.14|24483.14|24563.42|24483.42|24563.42|24483.42|24561.98|24481.98|10
1733041110000|2024-12-01 08:18:30|24563.65|24483.65|24564.1|24484.1|24564.46|24484.46|24563.65|24483.65|9
1733041120000|2024-12-01 08:18:40|24564.12|24484.12|24564.19|24484.19|24564.64|24484.64|24564.12|24484.12|10
1733041130000|2024-12-01 08:18:50|24564.16|24484.16|24564.78|24484.78|24564.78|24484.78|24563.75|24483.75|9
1733041140000|2024-12-01 08:19:00|24564.34|24484.34|24563.29|24483.29|24564.78|24484.78|24563.29|24483.29|10
1733041150000|2024-12-01 08:19:10|24563.03|24483.03|24564.83|24484.83|24564.92|24484.92|24563.03|24483.03|10
1733041160000|2024-12-01 08:19:20|24564.94|24484.94|24564.3|24484.3|24565.02|24485.02|24564.29|24484.29|9
1733041170000|2024-12-01 08:19:30|24564.13|24484.13|24566.69|24486.69|24566.69|24486.69|24564.13|24484.13|10
1733041180000|2024-12-01 08:19:40|24566.52|24486.52|24569.29|24489.29|24569.29|24489.29|24566.52|24486.52|10
1733041190000|2024-12-01 08:19:50|24569.95|24489.95|24577.99|24497.99|24577.99|24497.99|24569.95|24489.95|10
1733041200000|2024-12-01 08:20:00|24577.89|24497.89|24579.37|24499.37|24579.37|24499.37|24576.8|24496.8|10
1733041210000|2024-12-01 08:20:10|24579.48|24499.48|24578.05|24498.05|24579.58|24499.58|24578.05|24498.05|10
1733041220000|2024-12-01 08:20:20|24577.83|24497.83|24581.66|24501.66|24581.66|24501.66|24577.83|24497.83|9
1733041230000|2024-12-01 08:20:30|24581.87|24501.87|24582.97|24502.97|24582.98|24502.98|24581.71|24501.71|10
1733041240000|2024-12-01 08:20:40|24582.74|24502.74|24582.84|24502.84|24583.54|24503.54|24582.74|24502.74|9
1733041250000|2024-12-01 08:20:50|24583.32|24503.32|24583.11|24503.11|24583.42|24503.42|24582.46|24502.46|10
1733041260000|2024-12-01 08:21:00|24583.14|24503.14|24586.21|24506.21|24586.21|24506.21|24583.14|24503.14|10
1733041270000|2024-12-01 08:21:10|24586.68|24506.68|24587.54|24507.54|24587.68|24507.68|24586.68|24506.68|10
1733041280000|2024-12-01 08:21:20|24586.99|24506.99|24584.04|24504.04|24586.99|24506.99|24584.04|24504.04|10
1733041290000|2024-12-01 08:21:30|24584.2|24504.2|24585.71|24505.71|24586.28|24506.28|24584.2|24504.2|9
1733041300000|2024-12-01 08:21:40|24585.75|24505.75|24589.23|24509.23|24589.23|24509.23|24585.75|24505.75|9
1733041310000|2024-12-01 08:21:50|24589.12|24509.12|24587.55|24507.55|24589.87|24509.87|24587.55|24507.55|9
1733041320000|2024-12-01 08:22:00|24587.3|24507.3|24587.92|24507.92|24588.38|24508.38|24587.27|24507.27|10
1733041330000|2024-12-01 08:22:10|24587.32|24507.32|24586.34|24506.34|24587.46|24507.46|24585.89|24505.89|10
1733041340000|2024-12-01 08:22:20|24585.93|24505.93|24586.33|24506.33|24586.45|24506.45|24585.63|24505.63|9
1733041350000|2024-12-01 08:22:30|24586.32|24506.32|24585.08|24505.08|24586.84|24506.84|24585.08|24505.08|10
1733041360000|2024-12-01 08:22:40|24585.02|24505.02|24584.37|24504.37|24585.19|24505.19|24584.37|24504.37|10
1733041370000|2024-12-01 08:22:50|24584.34|24504.34|24585.84|24505.84|24585.84|24505.84|24584.29|24504.29|10
1733041380000|2024-12-01 08:23:00|24586.45|24506.45|24586.94|24506.94|24588.48|24508.48|24586.45|24506.45|10
1733041390000|2024-12-01 08:23:10|24586.73|24506.73|24585.01|24505.01|24586.73|24506.73|24585.01|24505.01|9
1733041400000|2024-12-01 08:23:20|24584.82|24504.82|24585.62|24505.62|24585.62|24505.62|24584.38|24504.38|10
1733041410000|2024-12-01 08:23:30|24585.83|24505.83|24585.17|24505.17|24585.83|24505.83|24584.62|24504.62|9
1733041420000|2024-12-01 08:23:40|24585.18|24505.18|24583.79|24503.79|24585.22|24505.22|24583.79|24503.79|10
1733041430000|2024-12-01 08:23:50|24583.97|24503.97|24583.2|24503.2|24584.36|24504.36|24582.9|24502.9|10
1733041440000|2024-12-01 08:24:00|24582.99|24502.99|24582.81|24502.81|24582.99|24502.99|24581.97|24501.97|10
1733041450000|2024-12-01 08:24:10|24582.45|24502.45|24582.6|24502.6|24583.27|24503.27|24582.29|24502.29|10
1733041460000|2024-12-01 08:24:20|24582.69|24502.69|24582.7|24502.7|24582.79|24502.79|24582.69|24502.69|9
1733041470000|2024-12-01 08:24:30|24582.56|24502.56|24582.08|24502.08|24582.56|24502.56|24581.5|24501.5|9
1733041480000|2024-12-01 08:24:40|24582.1|24502.1|24582.26|24502.26|24582.26|24502.26|24581.94|24501.94|9
1733041490000|2024-12-01 08:24:50|24582.69|24502.69|24581.38|24501.38|24582.69|24502.69|24581.38|24501.38|10
1733041500000|2024-12-01 08:25:00|24580.96|24500.96|24583.47|24503.47|24584.16|24504.16|24580.96|24500.96|10
1733041510000|2024-12-01 08:25:10|24583.66|24503.66|24581.76|24501.76|24583.85|24503.85|24581.76|24501.76|10
1733041520000|2024-12-01 08:25:20|24582.04|24502.04|24582.77|24502.77|24583.24|24503.24|24582.04|24502.04|10
1733041530000|2024-12-01 08:25:30|24582.76|24502.76|24582.63|24502.63|24583|24503|24582.49|24502.49|10
1733041540000|2024-12-01 08:25:40|24582.74|24502.74|24579.97|24499.97|24582.74|24502.74|24579.97|24499.97|9
1733041550000|2024-12-01 08:25:50|24580.19|24500.19|24580.12|24500.12|24580.34|24500.34|24579.21|24499.21|10
1733041560000|2024-12-01 08:26:00|24579.76|24499.76|24578.27|24498.27|24579.78|24499.78|24578.27|24498.27|9
1733041570000|2024-12-01 08:26:10|24577.58|24497.58|24569.7|24489.7|24578.12|24498.12|24568.79|24488.79|10
1733041580000|2024-12-01 08:26:20|24568.98|24488.98|24569.28|24489.28|24569.28|24489.28|24568.25|24488.25|10
1733041590000|2024-12-01 08:26:30|24569.32|24489.32|24613.73|24533.73|24613.73|24533.73|24569.32|24489.32|10
1733041600000|2024-12-01 08:26:40|24612.44|24532.44|24611.86|24531.86|24612.44|24532.44|24608.1|24528.1|10
1733041610000|2024-12-01 08:26:50|24611.47|24531.47|24612.08|24532.08|24612.08|24532.08|24609.04|24529.04|10
1733041620000|2024-12-01 08:27:00|24612.15|24532.15|24611.52|24531.52|24614.32|24534.32|24611.52|24531.52|10
1733041630000|2024-12-01 08:27:10|24611.16|24531.16|24611.84|24531.84|24611.84|24531.84|24610.27|24530.27|10
1733041640000|2024-12-01 08:27:20|24612.32|24532.32|24610.45|24530.45|24612.79|24532.79|24610.25|24530.25|10
1733041650000|2024-12-01 08:27:30|24607.58|24527.58|24601.48|24521.48|24607.58|24527.58|24600.84|24520.84|10
1733041660000|2024-12-01 08:27:40|24601.16|24521.16|24603.06|24523.06|24604.27|24524.27|24601.16|24521.16|10
1733041670000|2024-12-01 08:27:50|24602.46|24522.46|24603.44|24523.44|24603.53|24523.53|24602.1|24522.1|10
1733041680000|2024-12-01 08:28:00|24603.22|24523.22|24599|24519|24603.22|24523.22|24599|24519|10
1733041690000|2024-12-01 08:28:10|24598.54|24518.54|24597.72|24517.72|24599.18|24519.18|24597.72|24517.72|9
1733041700000|2024-12-01 08:28:20|24597.81|24517.81|24602.01|24522.01|24602.05|24522.05|24597.81|24517.81|9
1733041710000|2024-12-01 08:28:30|24601.86|24521.86|24605.06|24525.06|24605.06|24525.06|24601.86|24521.86|10
1733041720000|2024-12-01 08:28:40|24604.96|24524.96|24609.75|24529.75|24609.75|24529.75|24604.59|24524.59|10
1733041730000|2024-12-01 08:28:50|24611.74|24531.74|24614.42|24534.42|24614.97|24534.97|24610.73|24530.73|10
1733041740000|2024-12-01 08:29:00|24614.39|24534.39|24613.57|24533.57|24615.61|24535.61|24613.28|24533.28|10
1733041750000|2024-12-01 08:29:10|24613.46|24533.46|24613.05|24533.05|24613.68|24533.68|24612.3|24532.3|10
1733041760000|2024-12-01 08:29:20|24613.84|24533.84|24614.2|24534.2|24614.79|24534.79|24613.84|24533.84|10
1733041770000|2024-12-01 08:29:30|24614.36|24534.36|24612.66|24532.66|24615.07|24535.07|24612.66|24532.66|10
1733041780000|2024-12-01 08:29:40|24611.94|24531.94|24608.08|24528.08|24611.94|24531.94|24608.04|24528.04|9
1733041790000|2024-12-01 08:29:50|24608.06|24528.06|24609.65|24529.65|24609.65|24529.65|24607.81|24527.81|10
1733041800000|2024-12-01 08:30:00|24609.91|24529.91|24608.17|24528.17|24610.27|24530.27|24607.39|24527.39|10
1733041810000|2024-12-01 08:30:10|24608.19|24528.19|24610.96|24530.96|24611.61|24531.61|24608.19|24528.19|9
1733041820000|2024-12-01 08:30:20|24611|24531|24609.67|24529.67|24611|24531|24608.9|24528.9|10
1733041830000|2024-12-01 08:30:30|24609.6|24529.6|24608.64|24528.64|24609.6|24529.6|24608.34|24528.34|10
1733041840000|2024-12-01 08:30:40|24608.76|24528.76|24611.01|24531.01|24611.01|24531.01|24607.62|24527.62|9
1733041850000|2024-12-01 08:30:50|24609.87|24529.87|24612.63|24532.63|24612.63|24532.63|24609.2|24529.2|8
1733041860000|2024-12-01 08:31:00|24612.71|24532.71|24609.98|24529.98|24612.71|24532.71|24609.51|24529.51|10
1733041870000|2024-12-01 08:31:10|24609.76|24529.76|24619.46|24539.46|24619.46|24539.46|24609.76|24529.76|10
1733041880000|2024-12-01 08:31:20|24619.39|24539.39|24623.61|24543.61|24623.61|24543.61|24619.29|24539.29|10
1733041890000|2024-12-01 08:31:30|24624.08|24544.08|24623.09|24543.09|24625.07|24545.07|24621.94|24541.94|10
1733041900000|2024-12-01 08:31:40|24623.46|24543.46|24625.03|24545.03|24625.03|24545.03|24619.58|24539.58|10
1733041910000|2024-12-01 08:31:50|24625.22|24545.22|24617.28|24537.28|24625.66|24545.66|24617.28|24537.28|10
1733041920000|2024-12-01 08:32:00|24611.74|24531.74|24596.9|24516.9|24611.74|24531.74|24596.9|24516.9|10
1733041930000|2024-12-01 08:32:10|24595.92|24515.92|24594.16|24514.16|24595.92|24515.92|24592.86|24512.86|10
1733041940000|2024-12-01 08:32:20|24594.37|24514.37|24598.04|24518.04|24598.04|24518.04|24594.08|24514.08|10
1733041950000|2024-12-01 08:32:30|24596.33|24516.33|24596.4|24516.4|24599.62|24519.62|24596.33|24516.33|10
1733041960000|2024-12-01 08:32:40|24597.45|24517.45|24598.76|24518.76|24599.3|24519.3|24597.45|24517.45|10
1733041970000|2024-12-01 08:32:50|24597.97|24517.97|24601.29|24521.29|24601.44|24521.44|24597.97|24517.97|10
1733041980000|2024-12-01 08:33:00|24601.77|24521.77|24606.73|24526.73|24607.12|24527.12|24597.52|24517.52|10
1733041990000|2024-12-01 08:33:10|24607.09|24527.09|24605.05|24525.05|24607.39|24527.39|24605.05|24525.05|10
1733042000000|2024-12-01 08:33:20|24604.77|24524.77|24603.64|24523.64|24606.86|24526.86|24603.64|24523.64|10
1733042010000|2024-12-01 08:33:30|24603.37|24523.37|24605.2|24525.2|24605.2|24525.2|24602.43|24522.43|10
1733042020000|2024-12-01 08:33:40|24605.74|24525.74|24610.53|24530.53|24611.3|24531.3|24605.74|24525.74|10
1733042030000|2024-12-01 08:33:50|24610.85|24530.85|24609.83|24529.83|24611.24|24531.24|24609.83|24529.83|10
1733042040000|2024-12-01 08:34:00|24609.6|24529.6|24607.97|24527.97|24611.07|24531.07|24607.97|24527.97|10
1733042050000|2024-12-01 08:34:10|24607.02|24527.02|24602.97|24522.97|24607.02|24527.02|24601.46|24521.46|10
1733042060000|2024-12-01 08:34:20|24603.66|24523.66|24604.5|24524.5|24604.96|24524.96|24603.66|24523.66|10
1733042070000|2024-12-01 08:34:30|24604.94|24524.94|24608.03|24528.03|24608.03|24528.03|24604.94|24524.94|10
1733042080000|2024-12-01 08:34:40|24609.11|24529.11|24610.17|24530.17|24611.35|24531.35|24609.11|24529.11|10
1733042090000|2024-12-01 08:34:50|24609.53|24529.53|24611.94|24531.94|24612.26|24532.26|24609.53|24529.53|10
1733042100000|2024-12-01 08:35:00|24611.64|24531.64|24611.96|24531.96|24613.86|24533.86|24611.02|24531.02|10
1733042110000|2024-12-01 08:35:10|24611.38|24531.38|24612.11|24532.11|24612.11|24532.11|24608.9|24528.9|10
1733042120000|2024-12-01 08:35:20|24612.29|24532.29|24613.87|24533.87|24614.13|24534.13|24612.29|24532.29|10
1733042130000|2024-12-01 08:35:30|24613.25|24533.25|24618.43|24538.43|24618.43|24538.43|24613.25|24533.25|10
1733042140000|2024-12-01 08:35:40|24620.24|24540.24|24627.93|24547.93|24628.09|24548.09|24620.24|24540.24|10
1733042150000|2024-12-01 08:35:50|24628.46|24548.46|24628.41|24548.41|24631.02|24551.02|24627.98|24547.98|10
1733042160000|2024-12-01 08:36:00|24628.2|24548.2|24626.03|24546.03|24628.35|24548.35|24626.03|24546.03|10
1733042170000|2024-12-01 08:36:10|24625.71|24545.71|24625.44|24545.44|24627.55|24547.55|24625.39|24545.39|10
1733042180000|2024-12-01 08:36:20|24625.32|24545.32|24626.51|24546.51|24626.54|24546.54|24624.41|24544.41|10
1733042190000|2024-12-01 08:36:30|24626.48|24546.48|24626.48|24546.48|24626.86|24546.86|24625.01|24545.01|10
1733042200000|2024-12-01 08:36:40|24625.7|24545.7|24628.87|24548.87|24628.87|24548.87|24625.7|24545.7|10
1733042210000|2024-12-01 08:36:50|24629.13|24549.13|24630.56|24550.56|24630.56|24550.56|24629.13|24549.13|10
1733042220000|2024-12-01 08:37:00|24630.1|24550.1|24631.04|24551.04|24631.52|24551.52|24629|24549|10
1733042230000|2024-12-01 08:37:10|24631.87|24551.87|24632.59|24552.59|24633.75|24553.75|24631.87|24551.87|10
1733042240000|2024-12-01 08:37:20|24633.25|24553.25|24631.77|24551.77|24633.76|24553.76|24631.77|24551.77|10
1733042250000|2024-12-01 08:37:30|24631.69|24551.69|24627.35|24547.35|24631.69|24551.69|24626.89|24546.89|10
1733042260000|2024-12-01 08:37:40|24627.22|24547.22|24627.56|24547.56|24628.79|24548.79|24625.36|24545.36|10
1733042270000|2024-12-01 08:37:50|24627.65|24547.65|24629.42|24549.42|24629.78|24549.78|24627.65|24547.65|10
1733042280000|2024-12-01 08:38:00|24629.45|24549.45|24627.39|24547.39|24629.45|24549.45|24626.61|24546.61|10
1733042290000|2024-12-01 08:38:10|24627.42|24547.42|24621.82|24541.82|24628.18|24548.18|24621.58|24541.58|10
1733042300000|2024-12-01 08:38:20|24621.91|24541.91|24622.38|24542.38|24622.68|24542.68|24621.58|24541.58|10
1733042310000|2024-12-01 08:38:30|24622.93|24542.93|24623.65|24543.65|24623.97|24543.97|24622.36|24542.36|10
1733042320000|2024-12-01 08:38:40|24623.38|24543.38|24618.78|24538.78|24623.38|24543.38|24618.78|24538.78|10
1733042330000|2024-12-01 08:38:50|24617.47|24537.47|24620.6|24540.6|24620.6|24540.6|24617.47|24537.47|9
1733042340000|2024-12-01 08:39:00|24621.2|24541.2|24617.61|24537.61|24621.2|24541.2|24617.61|24537.61|10
1733042350000|2024-12-01 08:39:10|24617.94|24537.94|24620.44|24540.44|24620.44|24540.44|24617.62|24537.62|10
1733042360000|2024-12-01 08:39:20|24621.33|24541.33|24623.03|24543.03|24623.17|24543.17|24621.27|24541.27|10
1733042370000|2024-12-01 08:39:30|24622.8|24542.8|24623.23|24543.23|24624.25|24544.25|24622.8|24542.8|10
1733042380000|2024-12-01 08:39:40|24622.35|24542.35|24625.46|24545.46|24625.46|24545.46|24621.39|24541.39|10
1733042390000|2024-12-01 08:39:50|24625.36|24545.36|24623.52|24543.52|24625.36|24545.36|24623.52|24543.52|10
1733042400000|2024-12-01 08:40:00|24623.57|24543.57|24621.26|24541.26|24623.76|24543.76|24620.29|24540.29|10
1733042410000|2024-12-01 08:40:10|24622|24542|24625.19|24545.19|24625.71|24545.71|24622|24542|10
1733042420000|2024-12-01 08:40:20|24624.71|24544.71|24624.14|24544.14|24624.76|24544.76|24623.75|24543.75|10
1733042430000|2024-12-01 08:40:30|24624.5|24544.5|24626.62|24546.62|24626.93|24546.93|24624.42|24544.42|9
1733042440000|2024-12-01 08:40:40|24626.85|24546.85|24625.72|24545.72|24626.85|24546.85|24625.72|24545.72|10
1733042450000|2024-12-01 08:40:50|24626.05|24546.05|24627.02|24547.02|24628.07|24548.07|24626.05|24546.05|10
1733042460000|2024-12-01 08:41:00|24627.17|24547.17|24630.72|24550.72|24631.26|24551.26|24626.44|24546.44|10
1733042470000|2024-12-01 08:41:10|24630.34|24550.34|24635.26|24555.26|24635.37|24555.37|24629.32|24549.32|9
1733042480000|2024-12-01 08:41:20|24635.23|24555.23|24637.55|24557.55|24637.55|24557.55|24633.99|24553.99|10
1733042490000|2024-12-01 08:41:30|24638.35|24558.35|24638.72|24558.72|24638.72|24558.72|24638.1|24558.1|10
1733042500000|2024-12-01 08:41:40|24638.91|24558.91|24636.95|24556.95|24638.91|24558.91|24635.3|24555.3|10
1733042510000|2024-12-01 08:41:50|24637.49|24557.49|24638.46|24558.46|24638.46|24558.46|24637.27|24557.27|10
1733042520000|2024-12-01 08:42:00|24638.73|24558.73|24629.01|24549.01|24639.53|24559.53|24629.01|24549.01|10
1733042530000|2024-12-01 08:42:10|24629.45|24549.45|24629.54|24549.54|24629.8|24549.8|24629.45|24549.45|10
1733042540000|2024-12-01 08:42:20|24629.57|24549.57|24624|24544|24629.57|24549.57|24622.98|24542.98|10
1733042550000|2024-12-01 08:42:30|24623.84|24543.84|24624.76|24544.76|24624.76|24544.76|24623.31|24543.31|10
1733042560000|2024-12-01 08:42:40|24624.83|24544.83|24622.12|24542.12|24625.75|24545.75|24622.12|24542.12|9
1733042570000|2024-12-01 08:42:50|24622.5|24542.5|24618.67|24538.67|24622.5|24542.5|24618.26|24538.26|10
1733042580000|2024-12-01 08:43:00|24618.84|24538.84|24630.27|24550.27|24630.27|24550.27|24618.84|24538.84|10
1733042590000|2024-12-01 08:43:10|24632.28|24552.28|24633.56|24553.56|24635.07|24555.07|24632.28|24552.28|10
1733042600000|2024-12-01 08:43:20|24634.23|24554.23|24635.16|24555.16|24635.46|24555.46|24634.19|24554.19|9
1733042610000|2024-12-01 08:43:30|24635.3|24555.3|24637.39|24557.39|24637.39|24557.39|24634.86|24554.86|10
1733042620000|2024-12-01 08:43:40|24637.26|24557.26|24638.01|24558.01|24638.01|24558.01|24637.2|24557.2|8
1733042630000|2024-12-01 08:43:50|24638.58|24558.58|24639.92|24559.92|24639.92|24559.92|24638.46|24558.46|10
1733042640000|2024-12-01 08:44:00|24641.6|24561.6|24646.94|24566.94|24647.77|24567.77|24641.6|24561.6|10
1733042650000|2024-12-01 08:44:10|24646.54|24566.54|24648.4|24568.4|24648.53|24568.53|24646.08|24566.08|10
1733042660000|2024-12-01 08:44:20|24648.41|24568.41|24651.65|24571.65|24651.65|24571.65|24648.41|24568.41|10
1733042670000|2024-12-01 08:44:30|24651.53|24571.53|24651.96|24571.96|24652.23|24572.23|24651.37|24571.37|10
1733042680000|2024-12-01 08:44:40|24651.73|24571.73|24652.56|24572.56|24653.23|24573.23|24651.48|24571.48|10
1733042690000|2024-12-01 08:44:50|24652.18|24572.18|24652.33|24572.33|24652.52|24572.52|24651.83|24571.83|10
1733042700000|2024-12-01 08:45:00|24652.4|24572.4|24655.33|24575.33|24655.34|24575.34|24652.18|24572.18|10
1733042710000|2024-12-01 08:45:10|24654.24|24574.24|24653.89|24573.89|24655.1|24575.1|24653.89|24573.89|10
1733042720000|2024-12-01 08:45:20|24653.13|24573.13|24651.21|24571.21|24653.13|24573.13|24650.73|24570.73|10
1733042730000|2024-12-01 08:45:30|24651.43|24571.43|24652.31|24572.31|24652.31|24572.31|24651.24|24571.24|10
1733042740000|2024-12-01 08:45:40|24652.25|24572.25|24655.39|24575.39|24655.81|24575.81|24652.25|24572.25|10
1733042750000|2024-12-01 08:45:50|24655.2|24575.2|24653.41|24573.41|24655.2|24575.2|24653.41|24573.41|10
1733042760000|2024-12-01 08:46:00|24653.64|24573.64|24656.47|24576.47|24656.47|24576.47|24652.14|24572.14|10
1733042770000|2024-12-01 08:46:10|24657.25|24577.25|24656.7|24576.7|24657.94|24577.94|24656.7|24576.7|10
1733042780000|2024-12-01 08:46:20|24656.54|24576.54|24654.15|24574.15|24656.83|24576.83|24654.15|24574.15|10
1733042790000|2024-12-01 08:46:30|24653.62|24573.62|24650.47|24570.47|24653.62|24573.62|24649.71|24569.71|10
1733042800000|2024-12-01 08:46:40|24650.23|24570.23|24652.53|24572.53|24652.53|24572.53|24650.23|24570.23|9
1733042810000|2024-12-01 08:46:50|24652.56|24572.56|24652.98|24572.98|24653.05|24573.05|24651.98|24571.98|10
1733042820000|2024-12-01 08:47:00|24652.94|24572.94|24662.2|24582.2|24662.67|24582.67|24652.76|24572.76|10
1733042830000|2024-12-01 08:47:10|24663.29|24583.29|24666.14|24586.14|24666.14|24586.14|24663.29|24583.29|10
1733042840000|2024-12-01 08:47:20|24666.52|24586.52|24669.19|24589.19|24669.19|24589.19|24666.49|24586.49|10
1733042850000|2024-12-01 08:47:30|24673.2|24593.2|24672.63|24592.63|24673.93|24593.93|24672.63|24592.63|10
1733042860000|2024-12-01 08:47:40|24671.85|24591.85|24672.98|24592.98|24672.98|24592.98|24671.53|24591.53|10
1733042870000|2024-12-01 08:47:50|24673.1|24593.1|24674.91|24594.91|24675.43|24595.43|24673.1|24593.1|10
1733042880000|2024-12-01 08:48:00|24674.53|24594.53|24673.21|24593.21|24674.53|24594.53|24673.2|24593.2|10
1733042890000|2024-12-01 08:48:10|24674.02|24594.02|24674.29|24594.29|24674.6|24594.6|24673.55|24593.55|10
1733042900000|2024-12-01 08:48:20|24674.06|24594.06|24672.12|24592.12|24674.21|24594.21|24672.07|24592.07|10
1733042910000|2024-12-01 08:48:30|24671.95|24591.95|24672.97|24592.97|24672.97|24592.97|24671.78|24591.78|10
1733042920000|2024-12-01 08:48:40|24673.53|24593.53|24672.92|24592.92|24674.13|24594.13|24672.77|24592.77|10
1733042930000|2024-12-01 08:48:50|24672.54|24592.54|24672.11|24592.11|24672.62|24592.62|24671.97|24591.97|10
1733042940000|2024-12-01 08:49:00|24671.18|24591.18|24668.04|24588.04|24671.18|24591.18|24668.04|24588.04|10
1733042950000|2024-12-01 08:49:10|24667.88|24587.88|24671.8|24591.8|24671.8|24591.8|24667.87|24587.87|10
1733042960000|2024-12-01 08:49:20|24672.45|24592.45|24673.96|24593.96|24673.98|24593.98|24672.45|24592.45|10
1733042970000|2024-12-01 08:49:30|24673.49|24593.49|24673.01|24593.01|24673.59|24593.59|24672.22|24592.22|10
1733042980000|2024-12-01 08:49:40|24673.1|24593.1|24675.51|24595.51|24675.51|24595.51|24672.92|24592.92|10
1733042990000|2024-12-01 08:49:50|24675.65|24595.65|24676.32|24596.32|24676.32|24596.32|24675.34|24595.34|10
1733043000000|2024-12-01 08:50:00|24676.99|24596.99|24676.33|24596.33|24677.54|24597.54|24676.05|24596.05|10
1733043010000|2024-12-01 08:50:10|24677.19|24597.19|24678.47|24598.47|24678.47|24598.47|24677.19|24597.19|9
1733043020000|2024-12-01 08:50:20|24678.14|24598.14|24677.66|24597.66|24678.67|24598.67|24677.53|24597.53|10
1733043030000|2024-12-01 08:50:30|24678.1|24598.1|24680.04|24600.04|24680.9|24600.9|24678.1|24598.1|10
1733043040000|2024-12-01 08:50:40|24680.39|24600.39|24683.35|24603.35|24684.01|24604.01|24680.1|24600.1|9
1733043050000|2024-12-01 08:50:50|24683.47|24603.47|24688.2|24608.2|24688.2|24608.2|24683.47|24603.47|10
1733043060000|2024-12-01 08:51:00|24688.34|24608.34|24688.38|24608.38|24688.77|24608.77|24688.3|24608.3|10
1733043070000|2024-12-01 08:51:10|24688.29|24608.29|24691.33|24611.33|24691.33|24611.33|24688.29|24608.29|10
1733043080000|2024-12-01 08:51:20|24691.42|24611.42|24694.34|24614.34|24694.34|24614.34|24690.2|24610.2|10
1733043090000|2024-12-01 08:51:30|24694.21|24614.21|24695.4|24615.4|24695.61|24615.61|24693.91|24613.91|10
1733043100000|2024-12-01 08:51:40|24695.44|24615.44|24699.57|24619.57|24700.44|24620.44|24695.44|24615.44|10
1733043110000|2024-12-01 08:51:50|24699.43|24619.43|24700.27|24620.27|24701.08|24621.08|24699.43|24619.43|9
1733043120000|2024-12-01 08:52:00|24700.55|24620.55|24699.8|24619.8|24700.55|24620.55|24699.65|24619.65|10
1733043130000|2024-12-01 08:52:10|24700.02|24620.02|24699.86|24619.86|24700.42|24620.42|24699.05|24619.05|10
1733043140000|2024-12-01 08:52:20|24700.23|24620.23|24699.61|24619.61|24700.55|24620.55|24698.73|24618.73|9
1733043150000|2024-12-01 08:52:30|24700.28|24620.28|24702.11|24622.11|24702.12|24622.12|24700.28|24620.28|10
1733043160000|2024-12-01 08:52:40|24702|24622|24699.98|24619.98|24702|24622|24699.98|24619.98|9
1733043170000|2024-12-01 08:52:50|24699.93|24619.93|24698.04|24618.04|24700.14|24620.14|24698.04|24618.04|10
1733043180000|2024-12-01 08:53:00|24697.88|24617.88|24695.91|24615.91|24697.88|24617.88|24695.91|24615.91|10
1733043190000|2024-12-01 08:53:10|24695.99|24615.99|24694.77|24614.77|24696.12|24616.12|24694.37|24614.37|10
1733043200000|2024-12-01 08:53:20|24694.65|24614.65|24694.16|24614.16|24694.65|24614.65|24693.87|24613.87|10
1733043210000|2024-12-01 08:53:30|24694.33|24614.33|24692.13|24612.13|24694.33|24614.33|24692.13|24612.13|10
1733043220000|2024-12-01 08:53:40|24692.26|24612.26|24693.72|24613.72|24693.73|24613.73|24692.26|24612.26|10
1733043230000|2024-12-01 08:53:50|24693.77|24613.77|24695.71|24615.71|24695.71|24615.71|24693.77|24613.77|10
1733043240000|2024-12-01 08:54:00|24695.24|24615.24|24694.45|24614.45|24695.24|24615.24|24693.16|24613.16|10
1733043250000|2024-12-01 08:54:10|24694.86|24614.86|24696.88|24616.88|24696.88|24616.88|24694.86|24614.86|9
1733043260000|2024-12-01 08:54:20|24696.83|24616.83|24697.51|24617.51|24698.02|24618.02|24695.99|24615.99|10
1733043270000|2024-12-01 08:54:30|24697.77|24617.77|24695.11|24615.11|24697.77|24617.77|24693.93|24613.93|10
1733043280000|2024-12-01 08:54:40|24695.3|24615.3|24694.57|24614.57|24695.82|24615.82|24694.57|24614.57|10
1733043290000|2024-12-01 08:54:50|24694.28|24614.28|24694.52|24614.52|24694.52|24614.52|24693.41|24613.41|10
1733043300000|2024-12-01 08:55:00|24694.83|24614.83|24695.81|24615.81|24695.81|24615.81|24694.83|24614.83|10
1733043310000|2024-12-01 08:55:10|24696.32|24616.32|24697.47|24617.47|24698.11|24618.11|24696.32|24616.32|9
1733043320000|2024-12-01 08:55:20|24697.89|24617.89|24700.15|24620.15|24700.15|24620.15|24697.89|24617.89|9
1733043330000|2024-12-01 08:55:30|24700.93|24620.93|24704.47|24624.47|24704.47|24624.47|24700.93|24620.93|10
1733043340000|2024-12-01 08:55:40|24703.1|24623.1|24700.94|24620.94|24703.22|24623.22|24700.94|24620.94|10
1733043350000|2024-12-01 08:55:50|24700.35|24620.35|24697.07|24617.07|24700.35|24620.35|24696.27|24616.27|10
1733043360000|2024-12-01 08:56:00|24697.08|24617.08|24692.84|24612.84|24697.19|24617.19|24692.84|24612.84|10
1733043370000|2024-12-01 08:56:10|24693.1|24613.1|24684.31|24604.31|24693.1|24613.1|24682.82|24602.82|10
1733043380000|2024-12-01 08:56:20|24683.96|24603.96|24680.76|24600.76|24683.96|24603.96|24680.76|24600.76|10
1733043390000|2024-12-01 08:56:30|24681.2|24601.2|24677.49|24597.49|24681.99|24601.99|24677.49|24597.49|10
1733043400000|2024-12-01 08:56:40|24679.03|24599.03|24679.51|24599.51|24679.51|24599.51|24678.42|24598.42|10
1733043410000|2024-12-01 08:56:50|24679.61|24599.61|24678.61|24598.61|24679.92|24599.92|24678.61|24598.61|10
1733043420000|2024-12-01 08:57:00|24677.99|24597.99|24672.51|24592.51|24677.99|24597.99|24672.51|24592.51|10
1733043430000|2024-12-01 08:57:10|24672.48|24592.48|24675.32|24595.32|24675.44|24595.44|24672.48|24592.48|10
1733043440000|2024-12-01 08:57:20|24674.46|24594.46|24669.95|24589.95|24674.46|24594.46|24669.95|24589.95|10
1733043450000|2024-12-01 08:57:30|24669.21|24589.21|24665.66|24585.66|24669.21|24589.21|24665.66|24585.66|10
1733043460000|2024-12-01 08:57:40|24665.97|24585.97|24665.66|24585.66|24667|24587|24665.29|24585.29|10
1733043470000|2024-12-01 08:57:50|24665.63|24585.63|24661.1|24581.1|24665.63|24585.63|24661.1|24581.1|9
1733043480000|2024-12-01 08:58:00|24661.54|24581.54|24665.53|24585.53|24665.53|24585.53|24661.3|24581.3|10
1733043490000|2024-12-01 08:58:10|24665.29|24585.29|24666.97|24586.97|24666.97|24586.97|24665.1|24585.1|10
1733043500000|2024-12-01 08:58:20|24667.23|24587.23|24668.31|24588.31|24668.42|24588.42|24667.23|24587.23|10
1733043510000|2024-12-01 08:58:30|24667.96|24587.96|24671.86|24591.86|24671.86|24591.86|24667.96|24587.96|10
1733043520000|2024-12-01 08:58:40|24671.75|24591.75|24672.13|24592.13|24672.13|24592.13|24671.34|24591.34|10
1733043530000|2024-12-01 08:58:50|24672.26|24592.26|24674.26|24594.26|24674.26|24594.26|24672.21|24592.21|10
1733043540000|2024-12-01 08:59:00|24674.32|24594.32|24673.76|24593.76|24674.32|24594.32|24673.21|24593.21|10
1733043550000|2024-12-01 08:59:10|24673.68|24593.68|24674.6|24594.6|24674.6|24594.6|24673.3|24593.3|9
1733043560000|2024-12-01 08:59:20|24675.21|24595.21|24675.75|24595.75|24676.04|24596.04|24675.21|24595.21|10
1733043570000|2024-12-01 08:59:30|24675.81|24595.81|24675.86|24595.86|24675.86|24595.86|24675.12|24595.12|9
1733043580000|2024-12-01 08:59:40|24676.5|24596.5|24677.21|24597.21|24677.56|24597.56|24676.22|24596.22|10
1733043590000|2024-12-01 08:59:50|24678.01|24598.01|24678.37|24598.37|24678.87|24598.87|24678.01|24598.01|10
1733043600000|2024-12-01 09:00:00|24678.23|24598.23|24688.21|24608.21|24688.21|24608.21|24678.19|24598.19|10
1733043610000|2024-12-01 09:00:10|24688.01|24608.01|24685.94|24605.94|24688.71|24608.71|24685.94|24605.94|10
1733043620000|2024-12-01 09:00:20|24684.69|24604.69|24683.7|24603.7|24684.93|24604.93|24682.32|24602.32|10
1733043630000|2024-12-01 09:00:30|24683.46|24603.46|24682.93|24602.93|24683.48|24603.48|24681.99|24601.99|10
1733043640000|2024-12-01 09:00:40|24683.02|24603.02|24682.71|24602.71|24683.18|24603.18|24681.99|24601.99|10
1733043650000|2024-12-01 09:00:50|24682.76|24602.76|24680.62|24600.62|24682.76|24602.76|24680.62|24600.62|10
1733043660000|2024-12-01 09:01:00|24680.14|24600.14|24674.59|24594.59|24680.14|24600.14|24674.5|24594.5|10
1733043670000|2024-12-01 09:01:10|24674.67|24594.67|24672.7|24592.7|24674.67|24594.67|24672.7|24592.7|10
1733043680000|2024-12-01 09:01:20|24673.06|24593.06|24672.72|24592.72|24674.07|24594.07|24672.72|24592.72|9
1733043690000|2024-12-01 09:01:30|24672.86|24592.86|24670.39|24590.39|24673.83|24593.83|24670.39|24590.39|10
1733043700000|2024-12-01 09:01:40|24670.71|24590.71|24669.87|24589.87|24671.13|24591.13|24669.67|24589.67|9
1733043710000|2024-12-01 09:01:50|24668.11|24588.11|24667.02|24587.02|24668.13|24588.13|24667.02|24587.02|10
1733043720000|2024-12-01 09:02:00|24667.87|24587.87|24663.88|24583.88|24668.92|24588.92|24663.88|24583.88|10
1733043730000|2024-12-01 09:02:10|24663.42|24583.42|24660.94|24580.94|24663.74|24583.74|24660.94|24580.94|10
1733043740000|2024-12-01 09:02:20|24660.92|24580.92|24658.27|24578.27|24661.42|24581.42|24658.27|24578.27|10
1733043750000|2024-12-01 09:02:30|24657.68|24577.68|24654.45|24574.45|24657.68|24577.68|24654.45|24574.45|10
1733043760000|2024-12-01 09:02:40|24654.48|24574.48|24653.04|24573.04|24654.48|24574.48|24652.79|24572.79|10
1733043770000|2024-12-01 09:02:50|24652.65|24572.65|24654.69|24574.69|24654.72|24574.72|24652.65|24572.65|10
1733043780000|2024-12-01 09:03:00|24654.28|24574.28|24659.38|24579.38|24659.38|24579.38|24654.28|24574.28|9
1733043790000|2024-12-01 09:03:10|24658.75|24578.75|24659.46|24579.46|24659.61|24579.61|24658.49|24578.49|10
1733043800000|2024-12-01 09:03:20|24660.16|24580.16|24661.36|24581.36|24662.1|24582.1|24660.16|24580.16|10
1733043810000|2024-12-01 09:03:30|24661.18|24581.18|24657.4|24577.4|24661.18|24581.18|24657.4|24577.4|10
1733043820000|2024-12-01 09:03:40|24658.15|24578.15|24656.79|24576.79|24658.15|24578.15|24655.49|24575.49|10
1733043830000|2024-12-01 09:03:50|24656.57|24576.57|24655.48|24575.48|24656.57|24576.57|24655.4|24575.4|10
1733043840000|2024-12-01 09:04:00|24655.42|24575.42|24652.53|24572.53|24655.42|24575.42|24652.53|24572.53|10
1733043850000|2024-12-01 09:04:10|24650.8|24570.8|24651.6|24571.6|24651.78|24571.78|24650.8|24570.8|10
1733043860000|2024-12-01 09:04:20|24651.2|24571.2|24647.54|24567.54|24651.2|24571.2|24647.05|24567.05|10
1733043870000|2024-12-01 09:04:30|24647.32|24567.32|24645.87|24565.87|24647.55|24567.55|24645.87|24565.87|9
1733043880000|2024-12-01 09:04:40|24646.15|24566.15|24644.94|24564.94|24646.33|24566.33|24644.94|24564.94|10
1733043890000|2024-12-01 09:04:50|24644.41|24564.41|24640.8|24560.8|24644.41|24564.41|24640.53|24560.53|10
1733043900000|2024-12-01 09:05:00|24640.01|24560.01|24640.73|24560.73|24640.74|24560.74|24639.73|24559.73|10
1733043910000|2024-12-01 09:05:10|24640.83|24560.83|24637.79|24557.79|24640.83|24560.83|24637.23|24557.23|10
1733043920000|2024-12-01 09:05:20|24637.76|24557.76|24637.46|24557.46|24638.58|24558.58|24636.66|24556.66|10
1733043930000|2024-12-01 09:05:30|24637.37|24557.37|24639.13|24559.13|24639.13|24559.13|24636.45|24556.45|10
1733043940000|2024-12-01 09:05:40|24638.94|24558.94|24642.48|24562.48|24642.48|24562.48|24638.94|24558.94|10
1733043950000|2024-12-01 09:05:50|24642.93|24562.93|24641.43|24561.43|24642.93|24562.93|24641.43|24561.43|9
1733043960000|2024-12-01 09:06:00|24641.7|24561.7|24641.05|24561.05|24642.49|24562.49|24641.05|24561.05|10
1733043970000|2024-12-01 09:06:10|24640.89|24560.89|24646.02|24566.02|24646.02|24566.02|24640.34|24560.34|10
1733043980000|2024-12-01 09:06:20|24646.18|24566.18|24649.2|24569.2|24649.44|24569.44|24646.18|24566.18|10
1733043990000|2024-12-01 09:06:30|24649.76|24569.76|24650.99|24570.99|24650.99|24570.99|24649.66|24569.66|10
1733044000000|2024-12-01 09:06:40|24651.21|24571.21|24652.65|24572.65|24654.45|24574.45|24650.76|24570.76|10
1733044010000|2024-12-01 09:06:50|24652.26|24572.26|24654.32|24574.32|24654.35|24574.35|24652.26|24572.26|9
1733044020000|2024-12-01 09:07:00|24653.32|24573.32|24653.73|24573.73|24653.95|24573.95|24651.84|24571.84|10
1733044030000|2024-12-01 09:07:10|24654|24574|24653.67|24573.67|24654.39|24574.39|24653.67|24573.67|10
1733044040000|2024-12-01 09:07:20|24653.65|24573.65|24652.62|24572.62|24653.65|24573.65|24652.19|24572.19|10
1733044050000|2024-12-01 09:07:30|24652.41|24572.41|24653.32|24573.32|24653.32|24573.32|24652.09|24572.09|10
1733044060000|2024-12-01 09:07:40|24653.21|24573.21|24654.13|24574.13|24654.13|24574.13|24652.22|24572.22|10
1733044070000|2024-12-01 09:07:50|24654.04|24574.04|24653.9|24573.9|24654.04|24574.04|24653.01|24573.01|10
1733044080000|2024-12-01 09:08:00|24653.85|24573.85|24660.77|24580.77|24660.77|24580.77|24653.66|24573.66|10
1733044090000|2024-12-01 09:08:10|24660.78|24580.78|24661.05|24581.05|24661.54|24581.54|24660.7|24580.7|10
1733044100000|2024-12-01 09:08:20|24661.33|24581.33|24659.86|24579.86|24661.45|24581.45|24659.84|24579.84|10
1733044110000|2024-12-01 09:08:30|24657.78|24577.78|24657.8|24577.8|24658.22|24578.22|24657.56|24577.56|10
1733044120000|2024-12-01 09:08:40|24657.98|24577.98|24658.05|24578.05|24659.17|24579.17|24657.98|24577.98|10
1733044130000|2024-12-01 09:08:50|24658.13|24578.13|24657.16|24577.16|24658.14|24578.14|24656.97|24576.97|10
1733044140000|2024-12-01 09:09:00|24657.11|24577.11|24655.35|24575.35|24657.11|24577.11|24655.07|24575.07|10
1733044150000|2024-12-01 09:09:10|24655.07|24575.07|24654.57|24574.57|24655.07|24575.07|24654.57|24574.57|9
1733044160000|2024-12-01 09:09:20|24655.05|24575.05|24654.14|24574.14|24655.42|24575.42|24654.14|24574.14|10
1733044170000|2024-12-01 09:09:30|24654.12|24574.12|24654.84|24574.84|24654.84|24574.84|24653.42|24573.42|10
1733044180000|2024-12-01 09:09:40|24654.8|24574.8|24653.75|24573.75|24654.87|24574.87|24653.75|24573.75|10
1733044190000|2024-12-01 09:09:50|24653.84|24573.84|24650.01|24570.01|24653.84|24573.84|24649.98|24569.98|10
1733044200000|2024-12-01 09:10:00|24649.71|24569.71|24638.09|24558.09|24649.71|24569.71|24638.06|24558.06|10
1733044210000|2024-12-01 09:10:10|24638.24|24558.24|24634.74|24554.74|24638.7|24558.7|24634.62|24554.62|9
1733044220000|2024-12-01 09:10:20|24634.95|24554.95|24633.86|24553.86|24635.99|24555.99|24633.86|24553.86|9
1733044230000|2024-12-01 09:10:30|24633.39|24553.39|24628.78|24548.78|24636.03|24556.03|24628.68|24548.68|10
1733044240000|2024-12-01 09:10:40|24628.41|24548.41|24629.74|24549.74|24630.09|24550.09|24628.41|24548.41|10
1733044250000|2024-12-01 09:10:50|24629.8|24549.8|24632.49|24552.49|24632.49|24552.49|24629.8|24549.8|8
1733044260000|2024-12-01 09:11:00|24632.17|24552.17|24630.54|24550.54|24632.89|24552.89|24630.51|24550.51|9
1733044270000|2024-12-01 09:11:10|24630.72|24550.72|24631.96|24551.96|24631.96|24551.96|24630.18|24550.18|10
1733044280000|2024-12-01 09:11:20|24631.87|24551.87|24631.01|24551.01|24631.87|24551.87|24630.56|24550.56|10
1733044290000|2024-12-01 09:11:30|24630.94|24550.94|24631.29|24551.29|24631.29|24551.29|24630.83|24550.83|8
1733044300000|2024-12-01 09:11:40|24631.36|24551.36|24634.39|24554.39|24634.39|24554.39|24631.36|24551.36|10
1733044310000|2024-12-01 09:11:50|24634.79|24554.79|24635.07|24555.07|24635.72|24555.72|24634.79|24554.79|10
1733044320000|2024-12-01 09:12:00|24635.01|24555.01|24633.96|24553.96|24635.01|24555.01|24633.84|24553.84|10
1733044330000|2024-12-01 09:12:10|24634.42|24554.42|24634.49|24554.49|24635.2|24555.2|24634.42|24554.42|10
1733044340000|2024-12-01 09:12:20|24634.43|24554.43|24634.78|24554.78|24634.96|24554.96|24634.39|24554.39|10
1733044350000|2024-12-01 09:12:30|24634.69|24554.69|24635.12|24555.12|24635.42|24555.42|24634.69|24554.69|10
1733044360000|2024-12-01 09:12:40|24635.02|24555.02|24635.73|24555.73|24635.75|24555.75|24635.02|24555.02|10
1733044370000|2024-12-01 09:12:50|24635.75|24555.75|24636.39|24556.39|24636.39|24556.39|24635.75|24555.75|10
1733044380000|2024-12-01 09:13:00|24636.01|24556.01|24634.15|24554.15|24636.18|24556.18|24634.15|24554.15|10
1733044390000|2024-12-01 09:13:10|24634.17|24554.17|24633.62|24553.62|24634.71|24554.71|24633.3|24553.3|10
1733044400000|2024-12-01 09:13:20|24633.64|24553.64|24631.87|24551.87|24633.64|24553.64|24631.85|24551.85|9
1733044410000|2024-12-01 09:13:30|24631.84|24551.84|24633.45|24553.45|24633.45|24553.45|24631.41|24551.41|10
1733044420000|2024-12-01 09:13:40|24633.15|24553.15|24634.21|24554.21|24634.21|24554.21|24632.48|24552.48|10
1733044430000|2024-12-01 09:13:50|24634.12|24554.12|24635.39|24555.39|24635.39|24555.39|24633.68|24553.68|9
1733044440000|2024-12-01 09:14:00|24635.28|24555.28|24634.36|24554.36|24635.28|24555.28|24634.36|24554.36|10
1733044450000|2024-12-01 09:14:10|24634.46|24554.46|24635.91|24555.91|24636.05|24556.05|24634.46|24554.46|10
1733044460000|2024-12-01 09:14:20|24635.93|24555.93|24637.52|24557.52|24638.69|24558.69|24635.93|24555.93|9
1733044470000|2024-12-01 09:14:30|24637.81|24557.81|24642.87|24562.87|24642.87|24562.87|24636.98|24556.98|10
1733044480000|2024-12-01 09:14:40|24642.94|24562.94|24645.45|24565.45|24645.45|24565.45|24642.94|24562.94|10
1733044490000|2024-12-01 09:14:50|24645.84|24565.84|24646.29|24566.29|24646.29|24566.29|24645.27|24565.27|9
1733044500000|2024-12-01 09:15:00|24646.33|24566.33|24646.77|24566.77|24646.77|24566.77|24645.26|24565.26|10
1733044510000|2024-12-01 09:15:10|24646.74|24566.74|24647.63|24567.63|24648.2|24568.2|24646.54|24566.54|10
1733044520000|2024-12-01 09:15:20|24647.65|24567.65|24648.05|24568.05|24648.58|24568.58|24647.54|24567.54|10
1733044530000|2024-12-01 09:15:30|24648.16|24568.16|24649.16|24569.16|24649.7|24569.7|24647.34|24567.34|10
1733044540000|2024-12-01 09:15:40|24648.52|24568.52|24649.3|24569.3|24649.61|24569.61|24648.15|24568.15|10
1733044550000|2024-12-01 09:15:50|24649.06|24569.06|24649.09|24569.09|24649.2|24569.2|24648.85|24568.85|9
1733044560000|2024-12-01 09:16:00|24649.05|24569.05|24650.71|24570.71|24650.71|24570.71|24648.99|24568.99|9
1733044570000|2024-12-01 09:16:10|24651.19|24571.19|24657.1|24577.1|24657.1|24577.1|24651.19|24571.19|10
1733044580000|2024-12-01 09:16:20|24655.13|24575.13|24655.42|24575.42|24655.42|24575.42|24654.54|24574.54|10
1733044590000|2024-12-01 09:16:30|24655.73|24575.73|24656.08|24576.08|24656.44|24576.44|24655.73|24575.73|10
1733044600000|2024-12-01 09:16:40|24655.88|24575.88|24655.2|24575.2|24655.88|24575.88|24654.64|24574.64|10
1733044610000|2024-12-01 09:16:50|24654.78|24574.78|24655.85|24575.85|24655.85|24575.85|24654.28|24574.28|10
1733044620000|2024-12-01 09:17:00|24656.14|24576.14|24655.95|24575.95|24656.16|24576.16|24654.95|24574.95|9
1733044630000|2024-12-01 09:17:10|24655.97|24575.97|24657.72|24577.72|24657.72|24577.72|24655.95|24575.95|10
1733044640000|2024-12-01 09:17:20|24657.73|24577.73|24660.4|24580.4|24660.4|24580.4|24657.3|24577.3|10
1733044650000|2024-12-01 09:17:30|24660.2|24580.2|24661.15|24581.15|24661.15|24581.15|24659.6|24579.6|9
1733044660000|2024-12-01 09:17:40|24661.17|24581.17|24661.61|24581.61|24661.61|24581.61|24661.1|24581.1|9
1733044670000|2024-12-01 09:17:50|24661.56|24581.56|24659.21|24579.21|24661.78|24581.78|24659.2|24579.2|8
1733044680000|2024-12-01 09:18:00|24658.74|24578.74|24661.05|24581.05|24661.05|24581.05|24658.43|24578.43|10
1733044690000|2024-12-01 09:18:10|24661.43|24581.43|24662.13|24582.13|24662.19|24582.19|24661.43|24581.43|10
1733044700000|2024-12-01 09:18:20|24660.64|24580.64|24659.41|24579.41|24660.75|24580.75|24658.78|24578.78|10
1733044710000|2024-12-01 09:18:30|24659.44|24579.44|24661.5|24581.5|24661.5|24581.5|24659.44|24579.44|10
1733044720000|2024-12-01 09:18:40|24661.55|24581.55|24660.56|24580.56|24661.71|24581.71|24660.56|24580.56|9
1733044730000|2024-12-01 09:18:50|24660.3|24580.3|24659.98|24579.98|24661.62|24581.62|24659.98|24579.98|10
1733044740000|2024-12-01 09:19:00|24659.88|24579.88|24657.88|24577.88|24659.88|24579.88|24657.82|24577.82|10
1733044750000|2024-12-01 09:19:10|24657.42|24577.42|24657.63|24577.63|24658.53|24578.53|24656.69|24576.69|10
1733044760000|2024-12-01 09:19:20|24657.41|24577.41|24658.3|24578.3|24658.3|24578.3|24654.31|24574.31|10
1733044770000|2024-12-01 09:19:30|24658.27|24578.27|24659.72|24579.72|24659.72|24579.72|24657.99|24577.99|9
1733044780000|2024-12-01 09:19:40|24659.52|24579.52|24660.39|24580.39|24660.85|24580.85|24659.52|24579.52|10
1733044790000|2024-12-01 09:19:50|24660|24580|24656.61|24576.61|24661.77|24581.77|24656.61|24576.61|10
1733044800000|2024-12-01 09:20:00|24656.4|24576.4|24656.76|24576.76|24657.02|24577.02|24656.13|24576.13|10
1733044810000|2024-12-01 09:20:10|24656.58|24576.58|24654.93|24574.93|24657.64|24577.64|24654.93|24574.93|10
1733044820000|2024-12-01 09:20:20|24654.92|24574.92|24648.7|24568.7|24654.92|24574.92|24648.48|24568.48|10
1733044830000|2024-12-01 09:20:30|24648.34|24568.34|24645.7|24565.7|24648.34|24568.34|24645.2|24565.2|10
1733044840000|2024-12-01 09:20:40|24645.14|24565.14|24643|24563|24645.14|24565.14|24643|24563|10
1733044850000|2024-12-01 09:20:50|24642.43|24562.43|24642.73|24562.73|24642.94|24562.94|24642.43|24562.43|10
1733044860000|2024-12-01 09:21:00|24641.93|24561.93|24638.3|24558.3|24641.95|24561.95|24638.3|24558.3|10
1733044870000|2024-12-01 09:21:10|24637.92|24557.92|24637.29|24557.29|24637.92|24557.92|24635.77|24555.77|10
1733044880000|2024-12-01 09:21:20|24637.58|24557.58|24639.29|24559.29|24639.29|24559.29|24637.37|24557.37|10
1733044890000|2024-12-01 09:21:30|24640.26|24560.26|24638.45|24558.45|24640.71|24560.71|24638.34|24558.34|10
1733044900000|2024-12-01 09:21:40|24637.9|24557.9|24635.69|24555.69|24637.93|24557.93|24635.69|24555.69|9
1733044910000|2024-12-01 09:21:50|24635.67|24555.67|24635.41|24555.41|24635.68|24555.68|24635.17|24555.17|10
1733044920000|2024-12-01 09:22:00|24635.65|24555.65|24635.03|24555.03|24635.65|24555.65|24634.63|24554.63|10
1733044930000|2024-12-01 09:22:10|24635.02|24555.02|24635.19|24555.19|24635.55|24555.55|24634.88|24554.88|10
1733044940000|2024-12-01 09:22:20|24633.89|24553.89|24631.08|24551.08|24633.89|24553.89|24631.08|24551.08|10
1733044950000|2024-12-01 09:22:30|24631.02|24551.02|24625.83|24545.83|24631.02|24551.02|24625.83|24545.83|10
1733044960000|2024-12-01 09:22:40|24625.4|24545.4|24627.54|24547.54|24627.54|24547.54|24625.4|24545.4|10
1733044970000|2024-12-01 09:22:50|24627.38|24547.38|24625.66|24545.66|24627.6|24547.6|24625.57|24545.57|10
1733044980000|2024-12-01 09:23:00|24625.31|24545.31|24623.14|24543.14|24625.57|24545.57|24623|24543|10
1733044990000|2024-12-01 09:23:10|24623.08|24543.08|24624.26|24544.26|24624.26|24544.26|24623.02|24543.02|9
1733045000000|2024-12-01 09:23:20|24625.01|24545.01|24623.13|24543.13|24625.62|24545.62|24623.13|24543.13|10
1733045010000|2024-12-01 09:23:30|24623.18|24543.18|24621.97|24541.97|24623.18|24543.18|24621.69|24541.69|10
1733045020000|2024-12-01 09:23:40|24622.06|24542.06|24620.21|24540.21|24622.49|24542.49|24620.06|24540.06|10
1733045030000|2024-12-01 09:23:50|24620.08|24540.08|24620.66|24540.66|24621.28|24541.28|24619.53|24539.53|10
1733045040000|2024-12-01 09:24:00|24620.63|24540.63|24618.87|24538.87|24620.83|24540.83|24618.87|24538.87|10
1733045050000|2024-12-01 09:24:10|24618.75|24538.75|24620.01|24540.01|24620.01|24540.01|24618.35|24538.35|9
1733045060000|2024-12-01 09:24:20|24620.32|24540.32|24620.56|24540.56|24622.23|24542.23|24620.32|24540.32|10
1733045070000|2024-12-01 09:24:30|24620.36|24540.36|24620.16|24540.16|24620.36|24540.36|24619.65|24539.65|10
1733045080000|2024-12-01 09:24:40|24620.01|24540.01|24620.12|24540.12|24621.14|24541.14|24619.77|24539.77|10
1733045090000|2024-12-01 09:24:50|24619.52|24539.52|24617.71|24537.71|24619.52|24539.52|24617.71|24537.71|9
1733045100000|2024-12-01 09:25:00|24617.66|24537.66|24618.25|24538.25|24618.52|24538.52|24617.66|24537.66|10
1733045110000|2024-12-01 09:25:10|24618.16|24538.16|24612.13|24532.13|24620.34|24540.34|24611.85|24531.85|10
1733045120000|2024-12-01 09:25:20|24612.12|24532.12|24611.89|24531.89|24612.65|24532.65|24611.27|24531.27|10
1733045130000|2024-12-01 09:25:30|24611.84|24531.84|24612.79|24532.79|24612.79|24532.79|24611.72|24531.72|10
1733045140000|2024-12-01 09:25:40|24613.37|24533.37|24614.45|24534.45|24614.45|24534.45|24613.37|24533.37|8
1733045150000|2024-12-01 09:25:50|24614.34|24534.34|24612.67|24532.67|24614.43|24534.43|24612.67|24532.67|9
1733045160000|2024-12-01 09:26:00|24613|24533|24612.65|24532.65|24613.39|24533.39|24612.65|24532.65|10
1733045170000|2024-12-01 09:26:10|24612.66|24532.66|24611.52|24531.52|24612.98|24532.98|24611.52|24531.52|10
1733045180000|2024-12-01 09:26:20|24611.6|24531.6|24611.62|24531.62|24611.62|24531.62|24611.4|24531.4|9
1733045190000|2024-12-01 09:26:30|24611.58|24531.58|24611.5|24531.5|24611.58|24531.58|24611.09|24531.09|10
1733045200000|2024-12-01 09:26:40|24611.37|24531.37|24609.98|24529.98|24611.37|24531.37|24609.88|24529.88|10
1733045210000|2024-12-01 09:26:50|24610.05|24530.05|24610.13|24530.13|24610.13|24530.13|24609.12|24529.12|10
1733045220000|2024-12-01 09:27:00|24610|24530|24609.3|24529.3|24610|24530|24608.93|24528.93|10
1733045230000|2024-12-01 09:27:10|24609.18|24529.18|24605.9|24525.9|24609.18|24529.18|24605.9|24525.9|10
1733045240000|2024-12-01 09:27:20|24605.75|24525.75|24603.76|24523.76|24605.75|24525.75|24603.76|24523.76|9
1733045250000|2024-12-01 09:27:30|24603.89|24523.89|24605.39|24525.39|24605.39|24525.39|24603.57|24523.57|10
1733045260000|2024-12-01 09:27:40|24605.54|24525.54|24603.44|24523.44|24605.54|24525.54|24603.42|24523.42|10
1733045270000|2024-12-01 09:27:50|24603.35|24523.35|24601.61|24521.61|24603.39|24523.39|24601.61|24521.61|10
1733045280000|2024-12-01 09:28:00|24601.48|24521.48|24600.35|24520.35|24602.17|24522.17|24599.53|24519.53|10
1733045290000|2024-12-01 09:28:10|24599.34|24519.34|24595.65|24515.65|24599.34|24519.34|24595.65|24515.65|10
1733045300000|2024-12-01 09:28:20|24595.83|24515.83|24597.23|24517.23|24597.3|24517.3|24595.83|24515.83|10
1733045310000|2024-12-01 09:28:30|24597.12|24517.12|24595.92|24515.92|24597.18|24517.18|24595.92|24515.92|10
1733045320000|2024-12-01 09:28:40|24595.04|24515.04|24596.13|24516.13|24596.78|24516.78|24595.04|24515.04|10
1733045330000|2024-12-01 09:28:50|24596.07|24516.07|24596.88|24516.88|24597.74|24517.74|24596.07|24516.07|10
1733045340000|2024-12-01 09:29:00|24596.98|24516.98|24596.78|24516.78|24597.28|24517.28|24596.72|24516.72|10
1733045350000|2024-12-01 09:29:10|24596.76|24516.76|24598.1|24518.1|24598.1|24518.1|24596.05|24516.05|10
1733045360000|2024-12-01 09:29:20|24597.86|24517.86|24597.79|24517.79|24597.9|24517.9|24597.64|24517.64|10
1733045370000|2024-12-01 09:29:30|24597.76|24517.76|24597.78|24517.78|24597.83|24517.83|24597.62|24517.62|9
1733045380000|2024-12-01 09:29:40|24597.8|24517.8|24599.74|24519.74|24599.74|24519.74|24597.8|24517.8|10
1733045390000|2024-12-01 09:29:50|24600.09|24520.09|24600.94|24520.94|24601|24521|24600.06|24520.06|10
1733045400000|2024-12-01 09:30:00|24600.36|24520.36|24601.19|24521.19|24601.19|24521.19|24600.36|24520.36|9
1733045410000|2024-12-01 09:30:10|24601.24|24521.24|24597.59|24517.59|24601.24|24521.24|24597.47|24517.47|10
1733045420000|2024-12-01 09:30:20|24597.6|24517.6|24597.81|24517.81|24597.83|24517.83|24597.07|24517.07|10
1733045430000|2024-12-01 09:30:30|24597.9|24517.9|24597.44|24517.44|24598.26|24518.26|24597.44|24517.44|10
1733045440000|2024-12-01 09:30:40|24597.13|24517.13|24596.86|24516.86|24597.17|24517.17|24596.8|24516.8|10
1733045450000|2024-12-01 09:30:50|24596.87|24516.87|24597.3|24517.3|24598.18|24518.18|24596.44|24516.44|10
1733045460000|2024-12-01 09:31:00|24597.17|24517.17|24595.65|24515.65|24597.47|24517.47|24595.65|24515.65|10
1733045470000|2024-12-01 09:31:10|24595.69|24515.69|24594.51|24514.51|24595.7|24515.7|24594.16|24514.16|10
1733045480000|2024-12-01 09:31:20|24592.13|24512.13|24590.45|24510.45|24592.15|24512.15|24590.45|24510.45|10
1733045490000|2024-12-01 09:31:30|24590.47|24510.47|24591.98|24511.98|24591.99|24511.99|24590.47|24510.47|10
1733045500000|2024-12-01 09:31:40|24591.76|24511.76|24590.52|24510.52|24591.94|24511.94|24590.52|24510.52|10
1733045510000|2024-12-01 09:31:50|24590.89|24510.89|24597.79|24517.79|24597.81|24517.81|24590.89|24510.89|10
1733045520000|2024-12-01 09:32:00|24598.45|24518.45|24599.13|24519.13|24599.45|24519.45|24598.45|24518.45|10
1733045530000|2024-12-01 09:32:10|24599.1|24519.1|24598.79|24518.79|24599.1|24519.1|24598.58|24518.58|10
1733045540000|2024-12-01 09:32:20|24598.72|24518.72|24597.23|24517.23|24598.72|24518.72|24597.2|24517.2|10
1733045550000|2024-12-01 09:32:30|24596.7|24516.7|24596.8|24516.8|24596.92|24516.92|24595.8|24515.8|9
1733045560000|2024-12-01 09:32:40|24596.83|24516.83|24596.55|24516.55|24596.84|24516.84|24596.55|24516.55|10
1733045570000|2024-12-01 09:32:50|24597|24517|24599.56|24519.56|24599.56|24519.56|24597|24517|10
1733045580000|2024-12-01 09:33:00|24599.92|24519.92|24602.29|24522.29|24602.48|24522.48|24599.73|24519.73|10
1733045590000|2024-12-01 09:33:10|24602.28|24522.28|24602.48|24522.48|24602.87|24522.87|24601.52|24521.52|10
1733045600000|2024-12-01 09:33:20|24602.7|24522.7|24603.3|24523.3|24603.93|24523.93|24602.7|24522.7|10
1733045610000|2024-12-01 09:33:30|24603.23|24523.23|24604.43|24524.43|24605.01|24525.01|24603.23|24523.23|10
1733045620000|2024-12-01 09:33:40|24604.71|24524.71|24604.47|24524.47|24604.76|24524.76|24604.44|24524.44|9
1733045630000|2024-12-01 09:33:50|24604.26|24524.26|24607.89|24527.89|24607.89|24527.89|24604.26|24524.26|10
1733045640000|2024-12-01 09:34:00|24608.08|24528.08|24610.03|24530.03|24610.26|24530.26|24608.08|24528.08|10
1733045650000|2024-12-01 09:34:10|24609.8|24529.8|24610.49|24530.49|24610.64|24530.64|24609.8|24529.8|9
1733045660000|2024-12-01 09:34:20|24610.47|24530.47|24607.79|24527.79|24610.47|24530.47|24607.79|24527.79|6
1733045670000|2024-12-01 09:34:30|24608.73|24528.73|24609.93|24529.93|24609.93|24529.93|24608.73|24528.73|10
1733045680000|2024-12-01 09:34:40|24610.39|24530.39|24610.41|24530.41|24610.66|24530.66|24610.18|24530.18|10
1733045690000|2024-12-01 09:34:50|24610.38|24530.38|24610.05|24530.05|24610.85|24530.85|24610.05|24530.05|10
1733045700000|2024-12-01 09:35:00|24610.27|24530.27|24611.41|24531.41|24611.41|24531.41|24610.06|24530.06|9
1733045710000|2024-12-01 09:35:10|24611.17|24531.17|24614.6|24534.6|24614.6|24534.6|24611.17|24531.17|10
1733045720000|2024-12-01 09:35:20|24614.44|24534.44|24617.14|24537.14|24617.31|24537.31|24614.44|24534.44|10
1733045730000|2024-12-01 09:35:30|24617.62|24537.62|24618.59|24538.59|24618.88|24538.88|24617.62|24537.62|10
1733045740000|2024-12-01 09:35:40|24618.02|24538.02|24616.69|24536.69|24618.02|24538.02|24616.69|24536.69|10
1733045750000|2024-12-01 09:35:50|24616.54|24536.54|24616.11|24536.11|24616.59|24536.59|24615.48|24535.48|10
1733045760000|2024-12-01 09:36:00|24616.34|24536.34|24614.04|24534.04|24616.55|24536.55|24614.04|24534.04|10
1733045770000|2024-12-01 09:36:10|24613.78|24533.78|24613.65|24533.65|24613.78|24533.78|24612.66|24532.66|10
1733045780000|2024-12-01 09:36:20|24613.79|24533.79|24614.12|24534.12|24614.45|24534.45|24613.79|24533.79|10
1733045790000|2024-12-01 09:36:30|24614.15|24534.15|24614|24534|24614.19|24534.19|24613.96|24533.96|10
1733045800000|2024-12-01 09:36:40|24613.98|24533.98|24614.41|24534.41|24614.41|24534.41|24613.81|24533.81|10
1733045810000|2024-12-01 09:36:50|24613.86|24533.86|24616.07|24536.07|24616.14|24536.14|24613.86|24533.86|10
1733045820000|2024-12-01 09:37:00|24615.97|24535.97|24614.09|24534.09|24616|24536|24614.09|24534.09|10
1733045830000|2024-12-01 09:37:10|24614.16|24534.16|24614.79|24534.79|24615.13|24535.13|24614.16|24534.16|10
1733045840000|2024-12-01 09:37:20|24614.91|24534.91|24616.81|24536.81|24616.81|24536.81|24614.75|24534.75|9
1733045850000|2024-12-01 09:37:30|24616.91|24536.91|24616.8|24536.8|24616.91|24536.91|24616.57|24536.57|9
1733045860000|2024-12-01 09:37:40|24616.48|24536.48|24616.8|24536.8|24616.83|24536.83|24616.15|24536.15|10
1733045870000|2024-12-01 09:37:50|24616.79|24536.79|24619.24|24539.24|24619.24|24539.24|24616.71|24536.71|10
1733045880000|2024-12-01 09:38:00|24619.65|24539.65|24615.82|24535.82|24619.65|24539.65|24615.82|24535.82|10
1733045890000|2024-12-01 09:38:10|24617.67|24537.67|24623.24|24543.24|24623.24|24543.24|24617.67|24537.67|10
1733045900000|2024-12-01 09:38:20|24623.37|24543.37|24622.98|24542.98|24623.37|24543.37|24622.93|24542.93|8
1733045910000|2024-12-01 09:38:30|24623.09|24543.09|24622.49|24542.49|24623.37|24543.37|24622.47|24542.47|10
1733045920000|2024-12-01 09:38:40|24622.51|24542.51|24624.78|24544.78|24624.78|24544.78|24622.51|24542.51|10
1733045930000|2024-12-01 09:38:50|24624.83|24544.83|24624.85|24544.85|24625.14|24545.14|24623.99|24543.99|10
1733045940000|2024-12-01 09:39:00|24626.15|24546.15|24628.13|24548.13|24628.13|24548.13|24626.13|24546.13|10
1733045950000|2024-12-01 09:39:10|24628.1|24548.1|24625.94|24545.94|24628.1|24548.1|24625.94|24545.94|10
1733045960000|2024-12-01 09:39:20|24625.96|24545.96|24625.93|24545.93|24626.26|24546.26|24625.61|24545.61|9
1733045970000|2024-12-01 09:39:30|24626.08|24546.08|24631.28|24551.28|24631.28|24551.28|24626.08|24546.08|10
1733045980000|2024-12-01 09:39:40|24631.36|24551.36|24631.59|24551.59|24631.76|24551.76|24630.74|24550.74|10
1733045990000|2024-12-01 09:39:50|24631.58|24551.58|24630.9|24550.9|24631.7|24551.7|24630.21|24550.21|10
1733046000000|2024-12-01 09:40:00|24630.74|24550.74|24630.49|24550.49|24630.74|24550.74|24629.66|24549.66|9
1733046010000|2024-12-01 09:40:10|24632.33|24552.33|24632.51|24552.51|24633.22|24553.22|24632.08|24552.08|9
1733046020000|2024-12-01 09:40:20|24631.56|24551.56|24631.63|24551.63|24632.47|24552.47|24631.52|24551.52|10
1733046030000|2024-12-01 09:40:30|24632.54|24552.54|24632.82|24552.82|24633.11|24553.11|24632.54|24552.54|10
1733046040000|2024-12-01 09:40:40|24632.75|24552.75|24632.62|24552.62|24633.04|24553.04|24632.62|24552.62|10
1733046050000|2024-12-01 09:40:50|24632.44|24552.44|24633.04|24553.04|24633.04|24553.04|24632.32|24552.32|10
1733046060000|2024-12-01 09:41:00|24633.05|24553.05|24634.09|24554.09|24634.09|24554.09|24632.7|24552.7|10
1733046070000|2024-12-01 09:41:10|24634.5|24554.5|24636.78|24556.78|24636.78|24556.78|24634.42|24554.42|10
1733046080000|2024-12-01 09:41:20|24636.77|24556.77|24637.18|24557.18|24637.18|24557.18|24636.06|24556.06|9
1733046090000|2024-12-01 09:41:30|24637.43|24557.43|24637|24557|24637.43|24557.43|24636.62|24556.62|10
1733046100000|2024-12-01 09:41:40|24636.75|24556.75|24639.09|24559.09|24639.09|24559.09|24636.75|24556.75|9
1733046110000|2024-12-01 09:41:50|24639.11|24559.11|24640.16|24560.16|24640.16|24560.16|24639.11|24559.11|9
1733046120000|2024-12-01 09:42:00|24640.23|24560.23|24641.15|24561.15|24641.39|24561.39|24640.23|24560.23|10
1733046130000|2024-12-01 09:42:10|24640.89|24560.89|24640.97|24560.97|24640.97|24560.97|24638.02|24558.02|10
1733046140000|2024-12-01 09:42:20|24641.82|24561.82|24644.05|24564.05|24644.27|24564.27|24641.82|24561.82|10
1733046150000|2024-12-01 09:42:30|24643.15|24563.15|24642.5|24562.5|24643.15|24563.15|24641.78|24561.78|10
1733046160000|2024-12-01 09:42:40|24642.83|24562.83|24649.01|24569.01|24649.01|24569.01|24642.83|24562.83|10
1733046170000|2024-12-01 09:42:50|24649.1|24569.1|24651.26|24571.26|24651.26|24571.26|24649.1|24569.1|10
1733046180000|2024-12-01 09:43:00|24651.36|24571.36|24651.79|24571.79|24652.49|24572.49|24651.36|24571.36|10
1733046190000|2024-12-01 09:43:10|24651.6|24571.6|24651.06|24571.06|24651.6|24571.6|24651.06|24571.06|9
1733046200000|2024-12-01 09:43:20|24650.65|24570.65|24650.36|24570.36|24650.65|24570.65|24650.31|24570.31|10
1733046210000|2024-12-01 09:43:30|24650.4|24570.4|24649.15|24569.15|24650.4|24570.4|24648.89|24568.89|10
1733046220000|2024-12-01 09:43:40|24649.31|24569.31|24647.72|24567.72|24649.31|24569.31|24647.41|24567.41|10
1733046230000|2024-12-01 09:43:50|24647.76|24567.76|24647.84|24567.84|24647.99|24567.99|24646.88|24566.88|10
1733046240000|2024-12-01 09:44:00|24647.72|24567.72|24648.32|24568.32|24648.32|24568.32|24647.72|24567.72|10
1733046250000|2024-12-01 09:44:10|24648.26|24568.26|24649.22|24569.22|24649.22|24569.22|24647.61|24567.61|9
1733046260000|2024-12-01 09:44:20|24649.65|24569.65|24652.58|24572.58|24652.58|24572.58|24649.65|24569.65|10
1733046270000|2024-12-01 09:44:30|24652.5|24572.5|24654.98|24574.98|24654.98|24574.98|24652.5|24572.5|10
1733046280000|2024-12-01 09:44:40|24654.59|24574.59|24653.29|24573.29|24654.71|24574.71|24653.19|24573.19|10
1733046290000|2024-12-01 09:44:50|24652.57|24572.57|24652.61|24572.61|24652.66|24572.66|24652.01|24572.01|10
1733046300000|2024-12-01 09:45:00|24652.22|24572.22|24651.34|24571.34|24652.28|24572.28|24651.34|24571.34|10
1733046310000|2024-12-01 09:45:10|24651.04|24571.04|24649.31|24569.31|24651.04|24571.04|24649.31|24569.31|10
1733046320000|2024-12-01 09:45:20|24649.04|24569.04|24641.8|24561.8|24649.08|24569.08|24641.8|24561.8|10
1733046330000|2024-12-01 09:45:30|24641.77|24561.77|24640.55|24560.55|24641.92|24561.92|24638.89|24558.89|10
1733046340000|2024-12-01 09:45:40|24640.52|24560.52|24639.83|24559.83|24640.56|24560.56|24639.73|24559.73|9
1733046350000|2024-12-01 09:45:50|24639.75|24559.75|24639.2|24559.2|24639.75|24559.75|24638.73|24558.73|9
1733046360000|2024-12-01 09:46:00|24639.37|24559.37|24638.89|24558.89|24639.37|24559.37|24638.75|24558.75|10
1733046370000|2024-12-01 09:46:10|24639.06|24559.06|24640.32|24560.32|24640.59|24560.59|24639.06|24559.06|8
1733046380000|2024-12-01 09:46:20|24640.03|24560.03|24640.23|24560.23|24640.58|24560.58|24640.03|24560.03|10
1733046390000|2024-12-01 09:46:30|24638.88|24558.88|24635.87|24555.87|24638.88|24558.88|24635.86|24555.86|10
1733046400000|2024-12-01 09:46:40|24635.9|24555.9|24632.82|24552.82|24635.9|24555.9|24632.69|24552.69|10
1733046410000|2024-12-01 09:46:50|24632.56|24552.56|24632.92|24552.92|24633.38|24553.38|24632.56|24552.56|10
1733046420000|2024-12-01 09:47:00|24631.93|24551.93|24632.64|24552.64|24632.64|24552.64|24631.22|24551.22|10
1733046430000|2024-12-01 09:47:10|24633.04|24553.04|24633.81|24553.81|24633.81|24553.81|24633.04|24553.04|10
1733046440000|2024-12-01 09:47:20|24633.91|24553.91|24633.55|24553.55|24633.92|24553.92|24633.43|24553.43|10
1733046450000|2024-12-01 09:47:30|24633.54|24553.54|24634.47|24554.47|24634.47|24554.47|24633.54|24553.54|10
1733046460000|2024-12-01 09:47:40|24634.57|24554.57|24633.2|24553.2|24634.73|24554.73|24633.17|24553.17|10
1733046470000|2024-12-01 09:47:50|24632.73|24552.73|24632.2|24552.2|24632.85|24552.85|24632.17|24552.17|10
1733046480000|2024-12-01 09:48:00|24632.1|24552.1|24630.83|24550.83|24632.1|24552.1|24630.81|24550.81|10
1733046490000|2024-12-01 09:48:10|24630.42|24550.42|24627.16|24547.16|24630.42|24550.42|24627.16|24547.16|10
1733046500000|2024-12-01 09:48:20|24626.85|24546.85|24626.3|24546.3|24626.97|24546.97|24625.69|24545.69|10
1733046510000|2024-12-01 09:48:30|24626.64|24546.64|24625.13|24545.13|24626.64|24546.64|24625.09|24545.09|10
1733046520000|2024-12-01 09:48:40|24625.26|24545.26|24626|24546|24626|24546|24624.82|24544.82|9
1733046530000|2024-12-01 09:48:50|24626.23|24546.23|24624.73|24544.73|24626.23|24546.23|24624.61|24544.61|10
1733046540000|2024-12-01 09:49:00|24624.56|24544.56|24625.61|24545.61|24625.61|24545.61|24624.34|24544.34|10
1733046550000|2024-12-01 09:49:10|24625.97|24545.97|24625.6|24545.6|24626.08|24546.08|24625.34|24545.34|10
1733046560000|2024-12-01 09:49:20|24626|24546|24624.17|24544.17|24626|24546|24624.17|24544.17|10
1733046570000|2024-12-01 09:49:30|24623.88|24543.88|24623.86|24543.86|24624.05|24544.05|24623.67|24543.67|9
1733046580000|2024-12-01 09:49:40|24623.92|24543.92|24626.06|24546.06|24626.06|24546.06|24623.92|24543.92|10
1733046590000|2024-12-01 09:49:50|24626.16|24546.16|24625.06|24545.06|24626.16|24546.16|24624.92|24544.92|10
1733046600000|2024-12-01 09:50:00|24625.21|24545.21|24625.38|24545.38|24625.59|24545.59|24625.14|24545.14|10
1733046610000|2024-12-01 09:50:10|24624.15|24544.15|24628.04|24548.04|24628.04|24548.04|24624.15|24544.15|10
1733046620000|2024-12-01 09:50:20|24627.83|24547.83|24628.97|24548.97|24628.97|24548.97|24627.77|24547.77|10
1733046630000|2024-12-01 09:50:30|24628.98|24548.98|24631.25|24551.25|24631.28|24551.28|24627.49|24547.49|10
1733046640000|2024-12-01 09:50:40|24631.29|24551.29|24631.52|24551.52|24631.52|24551.52|24630.41|24550.41|10
1733046650000|2024-12-01 09:50:50|24631.41|24551.41|24632.08|24552.08|24632.08|24552.08|24631.41|24551.41|10
1733046660000|2024-12-01 09:51:00|24632.25|24552.25|24631.32|24551.32|24632.25|24552.25|24630.92|24550.92|10
1733046670000|2024-12-01 09:51:10|24630.44|24550.44|24628.22|24548.22|24630.44|24550.44|24628.22|24548.22|10
1733046680000|2024-12-01 09:51:20|24628.68|24548.68|24634.85|24554.85|24635.09|24555.09|24628.68|24548.68|10
1733046690000|2024-12-01 09:51:30|24635.06|24555.06|24633.77|24553.77|24635.54|24555.54|24633.77|24553.77|10
1733046700000|2024-12-01 09:51:40|24632.7|24552.7|24632.64|24552.64|24632.7|24552.7|24631.53|24551.53|10
1733046710000|2024-12-01 09:51:50|24632.59|24552.59|24632.02|24552.02|24632.59|24552.59|24630.16|24550.16|10
1733046720000|2024-12-01 09:52:00|24632.22|24552.22|24630.86|24550.86|24632.22|24552.22|24630.86|24550.86|10
1733046730000|2024-12-01 09:52:10|24631.64|24551.64|24627.67|24547.67|24632.07|24552.07|24627.67|24547.67|10
1733046740000|2024-12-01 09:52:20|24627.31|24547.31|24630.22|24550.22|24630.22|24550.22|24627.07|24547.07|10
1733046750000|2024-12-01 09:52:30|24630.16|24550.16|24626.81|24546.81|24630.16|24550.16|24626.81|24546.81|10
1733046760000|2024-12-01 09:52:40|24626.71|24546.71|24631.07|24551.07|24631.36|24551.36|24626.71|24546.71|10
1733046770000|2024-12-01 09:52:50|24630.87|24550.87|24632.78|24552.78|24632.78|24552.78|24630.48|24550.48|10
1733046780000|2024-12-01 09:53:00|24633.12|24553.12|24632.68|24552.68|24633.2|24553.2|24632.68|24552.68|10
1733046790000|2024-12-01 09:53:10|24631.91|24551.91|24632.35|24552.35|24632.58|24552.58|24631.5|24551.5|10
1733046800000|2024-12-01 09:53:20|24632.58|24552.58|24632.58|24552.58|24633.18|24553.18|24632.58|24552.58|10
1733046810000|2024-12-01 09:53:30|24631.68|24551.68|24631.37|24551.37|24632.26|24552.26|24631.22|24551.22|10
1733046820000|2024-12-01 09:53:40|24631.54|24551.54|24630.08|24550.08|24631.54|24551.54|24629.87|24549.87|9
1733046830000|2024-12-01 09:53:50|24630.25|24550.25|24629.95|24549.95|24630.46|24550.46|24629.95|24549.95|9
1733046840000|2024-12-01 09:54:00|24629.92|24549.92|24631.28|24551.28|24632.04|24552.04|24629.92|24549.92|10
1733046850000|2024-12-01 09:54:10|24631.45|24551.45|24630.91|24550.91|24631.45|24551.45|24630.63|24550.63|10
1733046860000|2024-12-01 09:54:20|24631.31|24551.31|24630.93|24550.93|24631.32|24551.32|24630.04|24550.04|10
1733046870000|2024-12-01 09:54:30|24630.76|24550.76|24630.42|24550.42|24631.03|24551.03|24630.14|24550.14|9
1733046880000|2024-12-01 09:54:40|24630.48|24550.48|24629.21|24549.21|24630.48|24550.48|24628.91|24548.91|10
1733046890000|2024-12-01 09:54:50|24629.2|24549.2|24627.35|24547.35|24629.2|24549.2|24627.35|24547.35|9
1733046900000|2024-12-01 09:55:00|24626.97|24546.97|24630.07|24550.07|24630.07|24550.07|24626.97|24546.97|10
1733046910000|2024-12-01 09:55:10|24630.58|24550.58|24632.26|24552.26|24632.4|24552.4|24630.58|24550.58|10
1733046920000|2024-12-01 09:55:20|24632.01|24552.01|24631.85|24551.85|24633.95|24553.95|24631.85|24551.85|10
1733046930000|2024-12-01 09:55:30|24632.48|24552.48|24633.66|24553.66|24633.66|24553.66|24632.33|24552.33|10
1733046940000|2024-12-01 09:55:40|24634.71|24554.71|24631.01|24551.01|24636.51|24556.51|24630.41|24550.41|9
1733046950000|2024-12-01 09:55:50|24630.78|24550.78|24630.96|24550.96|24630.96|24550.96|24630.68|24550.68|10
1733046960000|2024-12-01 09:56:00|24633.28|24553.28|24632.68|24552.68|24633.57|24553.57|24632.04|24552.04|9
1733046970000|2024-12-01 09:56:10|24632.35|24552.35|24632.26|24552.26|24632.53|24552.53|24631.67|24551.67|9
1733046980000|2024-12-01 09:56:20|24632.07|24552.07|24635.09|24555.09|24635.09|24555.09|24632.07|24552.07|10
1733046990000|2024-12-01 09:56:30|24635.12|24555.12|24637.31|24557.31|24638.3|24558.3|24635.12|24555.12|9
1733047000000|2024-12-01 09:56:40|24637.16|24557.16|24635.34|24555.34|24637.16|24557.16|24635.34|24555.34|10
1733047010000|2024-12-01 09:56:50|24635.42|24555.42|24635.96|24555.96|24636.71|24556.71|24635.42|24555.42|10
1733047020000|2024-12-01 09:57:00|24635.63|24555.63|24636.08|24556.08|24636.08|24556.08|24635.49|24555.49|8
1733047030000|2024-12-01 09:57:10|24636.19|24556.19|24637.97|24557.97|24638.04|24558.04|24636.19|24556.19|9
1733047040000|2024-12-01 09:57:20|24637.91|24557.91|24637.49|24557.49|24637.91|24557.91|24637.49|24557.49|10
1733047050000|2024-12-01 09:57:30|24637.62|24557.62|24637.44|24557.44|24637.65|24557.65|24637.41|24557.41|8
1733047060000|2024-12-01 09:57:40|24637.58|24557.58|24637.75|24557.75|24638.35|24558.35|24637.54|24557.54|10
1733047070000|2024-12-01 09:57:50|24637.63|24557.63|24638.2|24558.2|24638.31|24558.31|24636.24|24556.24|10
1733047080000|2024-12-01 09:58:00|24638.15|24558.15|24637.43|24557.43|24638.66|24558.66|24637.41|24557.41|10
1733047090000|2024-12-01 09:58:10|24637.27|24557.27|24637.42|24557.42|24637.59|24557.59|24637.14|24557.14|10
1733047100000|2024-12-01 09:58:20|24637.51|24557.51|24638.46|24558.46|24638.48|24558.48|24637.51|24557.51|10
1733047110000|2024-12-01 09:58:30|24638.36|24558.36|24637.35|24557.35|24638.54|24558.54|24637.35|24557.35|9
1733047120000|2024-12-01 09:58:40|24637.33|24557.33|24634.18|24554.18|24637.78|24557.78|24634.18|24554.18|10
1733047130000|2024-12-01 09:58:50|24634.11|24554.11|24634.43|24554.43|24634.43|24554.43|24633.66|24553.66|10
1733047140000|2024-12-01 09:59:00|24634.74|24554.74|24634.89|24554.89|24635.1|24555.1|24634.7|24554.7|10
1733047150000|2024-12-01 09:59:10|24634.98|24554.98|24633.71|24553.71|24634.98|24554.98|24633.67|24553.67|9
1733047160000|2024-12-01 09:59:20|24633.08|24553.08|24632.63|24552.63|24633.84|24553.84|24632.62|24552.62|8
1733047170000|2024-12-01 09:59:30|24632.59|24552.59|24631.77|24551.77|24632.63|24552.63|24631.77|24551.77|10
1733047180000|2024-12-01 09:59:40|24631.8|24551.8|24631.79|24551.79|24632.39|24552.39|24631.49|24551.49|10
1733047190000|2024-12-01 09:59:50|24631.81|24551.81|24631.93|24551.93|24632.1|24552.1|24631.78|24551.78|9
1733047200000|2024-12-01 10:00:00|24632.19|24552.19|24631.25|24551.25|24632.68|24552.68|24631.25|24551.25|9
1733047210000|2024-12-01 10:00:10|24630.99|24550.99|24632.06|24552.06|24632.06|24552.06|24630.75|24550.75|10
1733047220000|2024-12-01 10:00:20|24632.15|24552.15|24635.19|24555.19|24635.19|24555.19|24632.11|24552.11|10
1733047230000|2024-12-01 10:00:30|24635.52|24555.52|24635.23|24555.23|24635.71|24555.71|24634.27|24554.27|10
1733047240000|2024-12-01 10:00:40|24634.75|24554.75|24632.94|24552.94|24634.75|24554.75|24632.44|24552.44|10
1733047250000|2024-12-01 10:00:50|24632.78|24552.78|24629.98|24549.98|24632.8|24552.8|24629.98|24549.98|10
1733047260000|2024-12-01 10:01:00|24628.28|24548.28|24623.52|24543.52|24628.28|24548.28|24623.52|24543.52|10
1733047270000|2024-12-01 10:01:10|24623.28|24543.28|24624.29|24544.29|24624.29|24544.29|24622.83|24542.83|10
1733047280000|2024-12-01 10:01:20|24624.58|24544.58|24624.36|24544.36|24625.15|24545.15|24623.85|24543.85|10
1733047290000|2024-12-01 10:01:30|24624.28|24544.28|24624.9|24544.9|24624.9|24544.9|24623.85|24543.85|9
1733047300000|2024-12-01 10:01:40|24624.91|24544.91|24625.71|24545.71|24625.71|24545.71|24624.87|24544.87|10
1733047310000|2024-12-01 10:01:50|24626.1|24546.1|24624.45|24544.45|24626.1|24546.1|24624.45|24544.45|10
1733047320000|2024-12-01 10:02:00|24624.52|24544.52|24624.93|24544.93|24624.93|24544.93|24624.52|24544.52|10
1733047330000|2024-12-01 10:02:10|24624.87|24544.87|24625.59|24545.59|24625.62|24545.62|24624.63|24544.63|10
1733047340000|2024-12-01 10:02:20|24625.58|24545.58|24625.15|24545.15|24625.84|24545.84|24624.66|24544.66|10
1733047350000|2024-12-01 10:02:30|24625.01|24545.01|24616.78|24536.78|24625.01|24545.01|24616.78|24536.78|10
1733047360000|2024-12-01 10:02:40|24616.18|24536.18|24614.9|24534.9|24616.37|24536.37|24614.9|24534.9|10
1733047370000|2024-12-01 10:02:50|24614.29|24534.29|24611.34|24531.34|24614.29|24534.29|24611.34|24531.34|10
1733047380000|2024-12-01 10:03:00|24611.44|24531.44|24612.69|24532.69|24612.96|24532.96|24611.21|24531.21|10
1733047390000|2024-12-01 10:03:10|24612.41|24532.41|24611.17|24531.17|24612.41|24532.41|24611.07|24531.07|10
1733047400000|2024-12-01 10:03:20|24611.27|24531.27|24612.14|24532.14|24612.14|24532.14|24611.11|24531.11|9
1733047410000|2024-12-01 10:03:30|24612.23|24532.23|24612.17|24532.17|24613.31|24533.31|24612.17|24532.17|10
1733047420000|2024-12-01 10:03:40|24611.98|24531.98|24609.42|24529.42|24611.98|24531.98|24609.42|24529.42|10
1733047430000|2024-12-01 10:03:50|24609.37|24529.37|24609.46|24529.46|24609.61|24529.61|24609.22|24529.22|10
1733047440000|2024-12-01 10:04:00|24609.75|24529.75|24609.78|24529.78|24610.43|24530.43|24609.61|24529.61|10
1733047450000|2024-12-01 10:04:10|24609.89|24529.89|24608.64|24528.64|24610.14|24530.14|24608.4|24528.4|10
1733047460000|2024-12-01 10:04:20|24608.67|24528.67|24606.55|24526.55|24608.67|24528.67|24606.52|24526.52|10
1733047470000|2024-12-01 10:04:30|24606.51|24526.51|24604.33|24524.33|24606.51|24526.51|24604.33|24524.33|10
1733047480000|2024-12-01 10:04:40|24603.8|24523.8|24603.68|24523.68|24603.8|24523.8|24602.94|24522.94|10
1733047490000|2024-12-01 10:04:50|24603.82|24523.82|24604.17|24524.17|24604.53|24524.53|24603.82|24523.82|9
1733047500000|2024-12-01 10:05:00|24604.31|24524.31|24604.69|24524.69|24605.84|24525.84|24604.21|24524.21|10
1733047510000|2024-12-01 10:05:10|24604.55|24524.55|24603.5|24523.5|24604.55|24524.55|24603.5|24523.5|9
1733047520000|2024-12-01 10:05:20|24603.59|24523.59|24600.74|24520.74|24603.75|24523.75|24600.17|24520.17|9
1733047530000|2024-12-01 10:05:30|24600.21|24520.21|24598.6|24518.6|24600.3|24520.3|24598.46|24518.46|10
1733047540000|2024-12-01 10:05:40|24598|24518|24596.99|24516.99|24598.02|24518.02|24596.99|24516.99|10
1733047550000|2024-12-01 10:05:50|24596.7|24516.7|24594.6|24514.6|24596.7|24516.7|24594.6|24514.6|10
1733047560000|2024-12-01 10:06:00|24594.62|24514.62|24594.8|24514.8|24595.74|24515.74|24594.52|24514.52|9
1733047570000|2024-12-01 10:06:10|24594.16|24514.16|24592.22|24512.22|24594.16|24514.16|24591.77|24511.77|10
1733047580000|2024-12-01 10:06:20|24592.2|24512.2|24590.75|24510.75|24592.27|24512.27|24589.64|24509.64|10
1733047590000|2024-12-01 10:06:30|24590.95|24510.95|24589.56|24509.56|24590.95|24510.95|24589.06|24509.06|10
1733047600000|2024-12-01 10:06:40|24589.53|24509.53|24591.95|24511.95|24591.95|24511.95|24589.53|24509.53|10
1733047610000|2024-12-01 10:06:50|24592.03|24512.03|24592.56|24512.56|24593.25|24513.25|24592.03|24512.03|10
1733047620000|2024-12-01 10:07:00|24592.5|24512.5|24587.62|24507.62|24592.5|24512.5|24587.46|24507.46|10
1733047630000|2024-12-01 10:07:10|24587.35|24507.35|24586.23|24506.23|24587.35|24507.35|24585.9|24505.9|10
1733047640000|2024-12-01 10:07:20|24586.32|24506.32|24586.49|24506.49|24586.74|24506.74|24586.32|24506.32|8
1733047650000|2024-12-01 10:07:30|24586.41|24506.41|24587.06|24507.06|24587.06|24507.06|24586.41|24506.41|9
1733047660000|2024-12-01 10:07:40|24587.02|24507.02|24584.7|24504.7|24587.02|24507.02|24584.7|24504.7|9
1733047670000|2024-12-01 10:07:50|24584.38|24504.38|24584.32|24504.32|24584.66|24504.66|24584.19|24504.19|10
1733047680000|2024-12-01 10:08:00|24584.23|24504.23|24585.47|24505.47|24585.52|24505.52|24584.21|24504.21|10
1733047690000|2024-12-01 10:08:10|24585.58|24505.58|24585.25|24505.25|24585.58|24505.58|24585.15|24505.15|9
1733047700000|2024-12-01 10:08:20|24585.24|24505.24|24586.31|24506.31|24586.36|24506.36|24585.24|24505.24|10
1733047710000|2024-12-01 10:08:30|24585.46|24505.46|24585.27|24505.27|24586.29|24506.29|24585.27|24505.27|10
1733047720000|2024-12-01 10:08:40|24585.06|24505.06|24585.55|24505.55|24585.55|24505.55|24584.94|24504.94|10
1733047730000|2024-12-01 10:08:50|24585.68|24505.68|24586.23|24506.23|24586.27|24506.27|24585.3|24505.3|9
1733047740000|2024-12-01 10:09:00|24586.2|24506.2|24585.99|24505.99|24586.2|24506.2|24585.87|24505.87|9
1733047750000|2024-12-01 10:09:10|24585.96|24505.96|24586.53|24506.53|24586.59|24506.59|24585.93|24505.93|10
1733047760000|2024-12-01 10:09:20|24587.58|24507.58|24588.45|24508.45|24588.45|24508.45|24587.58|24507.58|10
1733047770000|2024-12-01 10:09:30|24588.49|24508.49|24587.73|24507.73|24588.51|24508.51|24587.73|24507.73|10
1733047780000|2024-12-01 10:09:40|24587.8|24507.8|24587.13|24507.13|24587.8|24507.8|24587.06|24507.06|10
1733047790000|2024-12-01 10:09:50|24587.12|24507.12|24587.84|24507.84|24588.19|24508.19|24586.89|24506.89|9
1733047800000|2024-12-01 10:10:00|24587.86|24507.86|24587.77|24507.77|24587.86|24507.86|24587.1|24507.1|9
1733047810000|2024-12-01 10:10:10|24587.74|24507.74|24585.93|24505.93|24587.74|24507.74|24585.67|24505.67|10
1733047820000|2024-12-01 10:10:20|24585.79|24505.79|24586.59|24506.59|24586.59|24506.59|24585.66|24505.66|9
1733047830000|2024-12-01 10:10:30|24586.95|24506.95|24586.52|24506.52|24587|24507|24586.52|24506.52|8
1733047840000|2024-12-01 10:10:40|24586.58|24506.58|24586.56|24506.56|24586.59|24506.59|24585.95|24505.95|10
1733047850000|2024-12-01 10:10:50|24586.67|24506.67|24587.72|24507.72|24587.72|24507.72|24586.58|24506.58|9
1733047860000|2024-12-01 10:11:00|24587.92|24507.92|24590.4|24510.4|24590.4|24510.4|24587.92|24507.92|10
1733047870000|2024-12-01 10:11:10|24590.46|24510.46|24589.9|24509.9|24590.8|24510.8|24589.9|24509.9|10
1733047880000|2024-12-01 10:11:20|24590.16|24510.16|24589.33|24509.33|24590.16|24510.16|24588.99|24508.99|6
1733047890000|2024-12-01 10:11:30|24589.77|24509.77|24590.35|24510.35|24591.09|24511.09|24589.77|24509.77|10
1733047900000|2024-12-01 10:11:40|24590.24|24510.24|24589|24509|24590.24|24510.24|24588.92|24508.92|10
1733047910000|2024-12-01 10:11:50|24588.81|24508.81|24589.19|24509.19|24589.68|24509.68|24588.62|24508.62|10
1733047920000|2024-12-01 10:12:00|24589.71|24509.71|24589.47|24509.47|24589.72|24509.72|24589.13|24509.13|10
1733047930000|2024-12-01 10:12:10|24589.34|24509.34|24589.5|24509.5|24589.67|24509.67|24589.08|24509.08|10
1733047940000|2024-12-01 10:12:20|24589.58|24509.58|24591.99|24511.99|24591.99|24511.99|24589.58|24509.58|10
1733047950000|2024-12-01 10:12:30|24591.92|24511.92|24591.21|24511.21|24591.96|24511.96|24591.21|24511.21|9
1733047960000|2024-12-01 10:12:40|24591.77|24511.77|24591.19|24511.19|24592.53|24512.53|24591.19|24511.19|10
1733047970000|2024-12-01 10:12:50|24591.05|24511.05|24589.32|24509.32|24591.05|24511.05|24589.28|24509.28|10
1733047980000|2024-12-01 10:13:00|24589.45|24509.45|24589.99|24509.99|24589.99|24509.99|24588.35|24508.35|10
1733047990000|2024-12-01 10:13:10|24589.87|24509.87|24589.08|24509.08|24589.87|24509.87|24588.55|24508.55|10
1733048000000|2024-12-01 10:13:20|24588.63|24508.63|24586.14|24506.14|24588.63|24508.63|24585.74|24505.74|10
1733048010000|2024-12-01 10:13:30|24586.29|24506.29|24588.38|24508.38|24588.42|24508.42|24586.29|24506.29|10
1733048020000|2024-12-01 10:13:40|24588.45|24508.45|24588.36|24508.36|24588.47|24508.47|24587.35|24507.35|9
1733048030000|2024-12-01 10:13:50|24588.68|24508.68|24587.21|24507.21|24588.8|24508.8|24587.13|24507.13|9
1733048040000|2024-12-01 10:14:00|24587.2|24507.2|24587.68|24507.68|24587.68|24507.68|24586.4|24506.4|9
1733048050000|2024-12-01 10:14:10|24587.79|24507.79|24587.4|24507.4|24587.86|24507.86|24587.4|24507.4|9
1733048060000|2024-12-01 10:14:20|24587.37|24507.37|24586.78|24506.78|24587.37|24507.37|24586.72|24506.72|9
1733048070000|2024-12-01 10:14:30|24586.63|24506.63|24585.74|24505.74|24586.67|24506.67|24585.73|24505.73|10
1733048080000|2024-12-01 10:14:40|24585.75|24505.75|24585.96|24505.96|24586.37|24506.37|24585.65|24505.65|10
1733048090000|2024-12-01 10:14:50|24585.6|24505.6|24584.37|24504.37|24585.82|24505.82|24584.37|24504.37|10
1733048100000|2024-12-01 10:15:00|24584.27|24504.27|24581.88|24501.88|24584.27|24504.27|24581.88|24501.88|10
1733048110000|2024-12-01 10:15:10|24581.69|24501.69|24577.85|24497.85|24581.69|24501.69|24577.85|24497.85|10
1733048120000|2024-12-01 10:15:20|24577.26|24497.26|24575.9|24495.9|24577.26|24497.26|24575.9|24495.9|8
1733048130000|2024-12-01 10:15:30|24575.46|24495.46|24571.4|24491.4|24575.46|24495.46|24571.4|24491.4|10
1733048140000|2024-12-01 10:15:40|24569.77|24489.77|24567.92|24487.92|24569.77|24489.77|24567.92|24487.92|10
1733048150000|2024-12-01 10:15:50|24567.89|24487.89|24567.67|24487.67|24567.89|24487.89|24567.39|24487.39|9
1733048160000|2024-12-01 10:16:00|24573.2|24493.2|24573.78|24493.78|24574.28|24494.28|24573.2|24493.2|9
1733048170000|2024-12-01 10:16:10|24573.7|24493.7|24571.13|24491.13|24573.7|24493.7|24571.13|24491.13|8
1733048180000|2024-12-01 10:16:20|24570.92|24490.92|24568.36|24488.36|24570.92|24490.92|24568.1|24488.1|10
1733048190000|2024-12-01 10:16:30|24568.34|24488.34|24566.97|24486.97|24568.34|24488.34|24566.24|24486.24|10
1733048200000|2024-12-01 10:16:40|24566.89|24486.89|24564.56|24484.56|24567.36|24487.36|24564.49|24484.49|10
1733048210000|2024-12-01 10:16:50|24564.12|24484.12|24564.78|24484.78|24564.94|24484.94|24564.12|24484.12|10
1733048220000|2024-12-01 10:17:00|24564.26|24484.26|24564.28|24484.28|24564.28|24484.28|24563.59|24483.59|9
1733048230000|2024-12-01 10:17:10|24564.35|24484.35|24564.4|24484.4|24564.84|24484.84|24563.74|24483.74|10
1733048240000|2024-12-01 10:17:20|24564.28|24484.28|24565.86|24485.86|24566.05|24486.05|24564.15|24484.15|9
1733048250000|2024-12-01 10:17:30|24565.72|24485.72|24565.48|24485.48|24565.99|24485.99|24565.48|24485.48|10
1733048260000|2024-12-01 10:17:40|24565.21|24485.21|24567.12|24487.12|24567.24|24487.24|24564.95|24484.95|10
1733048270000|2024-12-01 10:17:50|24567.19|24487.19|24567.58|24487.58|24567.62|24487.62|24566.81|24486.81|10
1733048280000|2024-12-01 10:18:00|24567.79|24487.79|24569.18|24489.18|24569.18|24489.18|24567.79|24487.79|10
1733048290000|2024-12-01 10:18:10|24569.26|24489.26|24567.8|24487.8|24571.66|24491.66|24567.8|24487.8|10
1733048300000|2024-12-01 10:18:20|24567.83|24487.83|24569.23|24489.23|24569.23|24489.23|24567.49|24487.49|10
1733048310000|2024-12-01 10:18:30|24568.83|24488.83|24571.81|24491.81|24571.86|24491.86|24568.83|24488.83|9
1733048320000|2024-12-01 10:18:40|24571.94|24491.94|24571.1|24491.1|24571.94|24491.94|24570.67|24490.67|9
1733048330000|2024-12-01 10:18:50|24571.08|24491.08|24569.92|24489.92|24571.08|24491.08|24569.31|24489.31|9
1733048340000|2024-12-01 10:19:00|24570.03|24490.03|24571.99|24491.99|24571.99|24491.99|24569.81|24489.81|10
1733048350000|2024-12-01 10:19:10|24572.07|24492.07|24573.8|24493.8|24573.8|24493.8|24572.07|24492.07|10
1733048360000|2024-12-01 10:19:20|24573.59|24493.59|24572.36|24492.36|24573.69|24493.69|24572.19|24492.19|10
1733048370000|2024-12-01 10:19:30|24572.38|24492.38|24573.52|24493.52|24573.6|24493.6|24572.38|24492.38|10
1733048380000|2024-12-01 10:19:40|24573.49|24493.49|24573.35|24493.35|24573.49|24493.49|24572.8|24492.8|9
1733048390000|2024-12-01 10:19:50|24573.31|24493.31|24571.73|24491.73|24573.34|24493.34|24571.73|24491.73|9
1733048400000|2024-12-01 10:20:00|24571.67|24491.67|24573.15|24493.15|24573.15|24493.15|24571.63|24491.63|9
1733048410000|2024-12-01 10:20:10|24573.5|24493.5|24575.38|24495.38|24575.38|24495.38|24573.5|24493.5|10
1733048420000|2024-12-01 10:20:20|24575.52|24495.52|24574.98|24494.98|24575.52|24495.52|24574.52|24494.52|10
1733048430000|2024-12-01 10:20:30|24575.62|24495.62|24573.53|24493.53|24575.62|24495.62|24573.53|24493.53|10
1733048440000|2024-12-01 10:20:40|24573.36|24493.36|24572.3|24492.3|24573.36|24493.36|24572.3|24492.3|10
1733048450000|2024-12-01 10:20:50|24571.73|24491.73|24571.29|24491.29|24571.99|24491.99|24571.28|24491.28|9
1733048460000|2024-12-01 10:21:00|24571.52|24491.52|24571.45|24491.45|24572.32|24492.32|24571.45|24491.45|10
1733048470000|2024-12-01 10:21:10|24571.58|24491.58|24570.91|24490.91|24571.58|24491.58|24570.91|24490.91|9
1733048480000|2024-12-01 10:21:20|24571.24|24491.24|24572.38|24492.38|24572.38|24492.38|24571.05|24491.05|10
1733048490000|2024-12-01 10:21:30|24572.4|24492.4|24574.35|24494.35|24574.43|24494.43|24572.38|24492.38|10
1733048500000|2024-12-01 10:21:40|24574.07|24494.07|24573.43|24493.43|24574.11|24494.11|24573.43|24493.43|10
1733048510000|2024-12-01 10:21:50|24573.37|24493.37|24572.78|24492.78|24573.37|24493.37|24572.6|24492.6|9
1733048520000|2024-12-01 10:22:00|24572.83|24492.83|24575.97|24495.97|24575.97|24495.97|24572.77|24492.77|10
1733048530000|2024-12-01 10:22:10|24576.26|24496.26|24575.71|24495.71|24576.31|24496.31|24575.71|24495.71|10
1733048540000|2024-12-01 10:22:20|24575.51|24495.51|24583.42|24503.42|24583.42|24503.42|24574.41|24494.41|10
1733048550000|2024-12-01 10:22:30|24583.93|24503.93|24584.73|24504.73|24584.73|24504.73|24583.93|24503.93|10
1733048560000|2024-12-01 10:22:40|24584.94|24504.94|24585.27|24505.27|24585.33|24505.33|24584.78|24504.78|10
1733048570000|2024-12-01 10:22:50|24585.41|24505.41|24585.49|24505.49|24585.96|24505.96|24585.39|24505.39|10
1733048580000|2024-12-01 10:23:00|24585.13|24505.13|24585.05|24505.05|24585.63|24505.63|24584.55|24504.55|10
1733048590000|2024-12-01 10:23:10|24585.02|24505.02|24584.8|24504.8|24585.07|24505.07|24584.32|24504.32|10
1733048600000|2024-12-01 10:23:20|24584.79|24504.79|24585.55|24505.55|24585.55|24505.55|24584.74|24504.74|9
1733048610000|2024-12-01 10:23:30|24585.56|24505.56|24587.04|24507.04|24587.04|24507.04|24585.55|24505.55|10
1733048620000|2024-12-01 10:23:40|24587.08|24507.08|24586.26|24506.26|24587.09|24507.09|24586.26|24506.26|9
1733048630000|2024-12-01 10:23:50|24586.14|24506.14|24586.88|24506.88|24586.88|24506.88|24586.02|24506.02|10
1733048640000|2024-12-01 10:24:00|24586.91|24506.91|24586.47|24506.47|24587.41|24507.41|24586.43|24506.43|10
1733048650000|2024-12-01 10:24:10|24586.27|24506.27|24586.21|24506.21|24586.9|24506.9|24586.21|24506.21|10
1733048660000|2024-12-01 10:24:20|24585.89|24505.89|24586.07|24506.07|24586.27|24506.27|24585.89|24505.89|10
1733048670000|2024-12-01 10:24:30|24585.93|24505.93|24586.53|24506.53|24586.65|24506.65|24585.82|24505.82|10
1733048680000|2024-12-01 10:24:40|24586.83|24506.83|24587.39|24507.39|24587.47|24507.47|24586.83|24506.83|10
1733048690000|2024-12-01 10:24:50|24587.46|24507.46|24587.51|24507.51|24587.51|24507.51|24587.27|24507.27|10
1733048700000|2024-12-01 10:25:00|24587.48|24507.48|24586.78|24506.78|24587.86|24507.86|24586.78|24506.78|10
1733048710000|2024-12-01 10:25:10|24586.63|24506.63|24586.84|24506.84|24586.84|24506.84|24585.97|24505.97|9
1733048720000|2024-12-01 10:25:20|24586.99|24506.99|24587.3|24507.3|24587.58|24507.58|24586.99|24506.99|10
1733048730000|2024-12-01 10:25:30|24587.17|24507.17|24588.51|24508.51|24588.79|24508.79|24587.17|24507.17|10
1733048740000|2024-12-01 10:25:40|24588.56|24508.56|24589.88|24509.88|24589.88|24509.88|24588.43|24508.43|8
1733048750000|2024-12-01 10:25:50|24589.87|24509.87|24591.63|24511.63|24591.89|24511.89|24589.87|24509.87|10
1733048760000|2024-12-01 10:26:00|24591.35|24511.35|24590.43|24510.43|24591.35|24511.35|24590.29|24510.29|8
1733048770000|2024-12-01 10:26:10|24590.27|24510.27|24589.19|24509.19|24590.27|24510.27|24589.06|24509.06|10
1733048780000|2024-12-01 10:26:20|24589.38|24509.38|24589.05|24509.05|24589.57|24509.57|24588.95|24508.95|9
1733048790000|2024-12-01 10:26:30|24589.25|24509.25|24590|24510|24590|24510|24588.78|24508.78|10
1733048800000|2024-12-01 10:26:40|24590.22|24510.22|24589.91|24509.91|24590.47|24510.47|24589.75|24509.75|10
1733048810000|2024-12-01 10:26:50|24589.9|24509.9|24590.6|24510.6|24590.63|24510.63|24589.51|24509.51|10
1733048820000|2024-12-01 10:27:00|24590.47|24510.47|24589.5|24509.5|24590.47|24510.47|24589.5|24509.5|10
1733048830000|2024-12-01 10:27:10|24589.54|24509.54|24587.5|24507.5|24589.6|24509.6|24587.5|24507.5|10
1733048840000|2024-12-01 10:27:20|24587.48|24507.48|24579.39|24499.39|24587.48|24507.48|24579.39|24499.39|10
1733048850000|2024-12-01 10:27:30|24579.14|24499.14|24579.65|24499.65|24579.74|24499.74|24579.02|24499.02|10
1733048860000|2024-12-01 10:27:40|24579.48|24499.48|24579.6|24499.6|24579.63|24499.63|24578.52|24498.52|10
1733048870000|2024-12-01 10:27:50|24579.39|24499.39|24578.62|24498.62|24579.39|24499.39|24578.59|24498.59|10
1733048880000|2024-12-01 10:28:00|24578.86|24498.86|24577.47|24497.47|24578.86|24498.86|24577.47|24497.47|10
1733048890000|2024-12-01 10:28:10|24577.14|24497.14|24577.38|24497.38|24577.39|24497.39|24576.08|24496.08|9
1733048900000|2024-12-01 10:28:20|24577.43|24497.43|24574.86|24494.86|24577.43|24497.43|24574.81|24494.81|10
1733048910000|2024-12-01 10:28:30|24575.07|24495.07|24572.95|24492.95|24575.07|24495.07|24572.95|24492.95|10
1733048920000|2024-12-01 10:28:40|24572.92|24492.92|24574.25|24494.25|24574.25|24494.25|24572.62|24492.62|9
1733048930000|2024-12-01 10:28:50|24574.66|24494.66|24574.16|24494.16|24574.89|24494.89|24574.16|24494.16|10
1733048940000|2024-12-01 10:29:00|24573.99|24493.99|24572.56|24492.56|24573.99|24493.99|24572.45|24492.45|10
1733048950000|2024-12-01 10:29:10|24571.92|24491.92|24570.97|24490.97|24571.92|24491.92|24570.91|24490.91|10
1733048960000|2024-12-01 10:29:20|24570.62|24490.62|24572.4|24492.4|24572.4|24492.4|24570.22|24490.22|9
1733048970000|2024-12-01 10:29:30|24573.2|24493.2|24573.41|24493.41|24573.41|24493.41|24572.7|24492.7|10
1733048980000|2024-12-01 10:29:40|24573.83|24493.83|24574.59|24494.59|24574.59|24494.59|24573.83|24493.83|10
1733048990000|2024-12-01 10:29:50|24574.55|24494.55|24574.4|24494.4|24574.7|24494.7|24574.12|24494.12|8
1733049000000|2024-12-01 10:30:00|24574.37|24494.37|24575.1|24495.1|24575.1|24495.1|24574.11|24494.11|10
1733049010000|2024-12-01 10:30:10|24575.01|24495.01|24575.78|24495.78|24575.78|24495.78|24574.95|24494.95|10
1733049020000|2024-12-01 10:30:20|24576.03|24496.03|24573.44|24493.44|24576.03|24496.03|24573.44|24493.44|10
1733049030000|2024-12-01 10:30:30|24573.72|24493.72|24573.89|24493.89|24574.36|24494.36|24573.65|24493.65|9
1733049040000|2024-12-01 10:30:40|24574.3|24494.3|24574.43|24494.43|24574.62|24494.62|24574.3|24494.3|10
1733049050000|2024-12-01 10:30:50|24574.37|24494.37|24575.32|24495.32|24575.43|24495.43|24574.37|24494.37|10
1733049060000|2024-12-01 10:31:00|24575.27|24495.27|24571.39|24491.39|24575.27|24495.27|24571.19|24491.19|10
1733049070000|2024-12-01 10:31:10|24571.66|24491.66|24574.08|24494.08|24574.08|24494.08|24571.66|24491.66|10
1733049080000|2024-12-01 10:31:20|24573.72|24493.72|24572.04|24492.04|24573.72|24493.72|24572.04|24492.04|10
1733049090000|2024-12-01 10:31:30|24571.81|24491.81|24568.16|24488.16|24571.81|24491.81|24568.16|24488.16|10
1733049100000|2024-12-01 10:31:40|24567.96|24487.96|24567.1|24487.1|24568.4|24488.4|24567.1|24487.1|10
1733049110000|2024-12-01 10:31:50|24566.67|24486.67|24563.63|24483.63|24566.67|24486.67|24563.63|24483.63|10
1733049120000|2024-12-01 10:32:00|24563.41|24483.41|24558.72|24478.72|24563.41|24483.41|24558.66|24478.66|9
1733049130000|2024-12-01 10:32:10|24559.41|24479.41|24558.99|24478.99|24561|24481|24558.99|24478.99|9
1733049140000|2024-12-01 10:32:20|24558.88|24478.88|24548.38|24468.38|24558.88|24478.88|24548.38|24468.38|10
1733049150000|2024-12-01 10:32:30|24547.87|24467.87|24546.81|24466.81|24548.16|24468.16|24546.27|24466.27|10
1733049160000|2024-12-01 10:32:40|24546.34|24466.34|24547.98|24467.98|24547.98|24467.98|24546.22|24466.22|10
1733049170000|2024-12-01 10:32:50|24547.74|24467.74|24546.09|24466.09|24548.16|24468.16|24546.06|24466.06|10
1733049180000|2024-12-01 10:33:00|24541.06|24461.06|24540.23|24460.23|24541.9|24461.9|24540.23|24460.23|10
1733049190000|2024-12-01 10:33:10|24539.85|24459.85|24539.14|24459.14|24539.85|24459.85|24538.53|24458.53|10
1733049200000|2024-12-01 10:33:20|24538.74|24458.74|24537.48|24457.48|24538.85|24458.85|24537.47|24457.47|9
1733049210000|2024-12-01 10:33:30|24537.56|24457.56|24536.24|24456.24|24537.56|24457.56|24535.86|24455.86|9
1733049220000|2024-12-01 10:33:40|24536.17|24456.17|24536.34|24456.34|24536.86|24456.86|24536.17|24456.17|9
1733049230000|2024-12-01 10:33:50|24535.95|24455.95|24529.37|24449.37|24536.01|24456.01|24529.03|24449.03|10
1733049240000|2024-12-01 10:34:00|24529.3|24449.3|24527.4|24447.4|24529.3|24449.3|24527.4|24447.4|10
1733049250000|2024-12-01 10:34:10|24527.16|24447.16|24523.55|24443.55|24527.16|24447.16|24523.55|24443.55|10
1733049260000|2024-12-01 10:34:20|24523.51|24443.51|24519.73|24439.73|24523.51|24443.51|24519.13|24439.13|10
1733049270000|2024-12-01 10:34:30|24519.65|24439.65|24515.69|24435.69|24519.77|24439.77|24515.67|24435.67|10
1733049280000|2024-12-01 10:34:40|24515.71|24435.71|24512.48|24432.48|24516.04|24436.04|24512.26|24432.26|10
1733049290000|2024-12-01 10:34:50|24511.65|24431.65|24509.33|24429.33|24511.65|24431.65|24509.33|24429.33|10
1733049300000|2024-12-01 10:35:00|24505.2|24425.2|24500.61|24420.61|24505.42|24425.42|24500.61|24420.61|10
1733049310000|2024-12-01 10:35:10|24500.63|24420.63|24499.35|24419.35|24500.66|24420.66|24499.35|24419.35|10
1733049320000|2024-12-01 10:35:20|24499.22|24419.22|24496.22|24416.22|24499.22|24419.22|24496.22|24416.22|10
1733049330000|2024-12-01 10:35:30|24496.32|24416.32|24493.88|24413.88|24496.32|24416.32|24493.72|24413.72|10
1733049340000|2024-12-01 10:35:40|24493.55|24413.55|24492.48|24412.48|24494.4|24414.4|24492.48|24412.48|9
1733049350000|2024-12-01 10:35:50|24492.61|24412.61|24492.99|24412.99|24494.49|24414.49|24492.61|24412.61|10
1733049360000|2024-12-01 10:36:00|24492.89|24412.89|24495.04|24415.04|24495.04|24415.04|24492.89|24412.89|10
1733049370000|2024-12-01 10:36:10|24495.15|24415.15|24496.45|24416.45|24497.22|24417.22|24495.15|24415.15|10
1733049380000|2024-12-01 10:36:20|24496.31|24416.31|24496.13|24416.13|24496.31|24416.31|24495.9|24415.9|9
1733049390000|2024-12-01 10:36:30|24496.72|24416.72|24499.99|24419.99|24499.99|24419.99|24496.72|24416.72|10
1733049400000|2024-12-01 10:36:40|24499.68|24419.68|24502.08|24422.08|24502.3|24422.3|24499.68|24419.68|10
1733049410000|2024-12-01 10:36:50|24502.09|24422.09|24505.31|24425.31|24505.31|24425.31|24502.09|24422.09|10
1733049420000|2024-12-01 10:37:00|24505.18|24425.18|24504.18|24424.18|24505.24|24425.24|24504.18|24424.18|10
1733049430000|2024-12-01 10:37:10|24504.16|24424.16|24506.83|24426.83|24506.83|24426.83|24504.16|24424.16|9
1733049440000|2024-12-01 10:37:20|24507.6|24427.6|24510.84|24430.84|24510.84|24430.84|24507.6|24427.6|9
1733049450000|2024-12-01 10:37:30|24511.05|24431.05|24512.57|24432.57|24513.03|24433.03|24511.05|24431.05|10
1733049460000|2024-12-01 10:37:40|24512.44|24432.44|24510.68|24430.68|24512.59|24432.59|24510.68|24430.68|10
1733049470000|2024-12-01 10:37:50|24510.15|24430.15|24508.65|24428.65|24510.15|24430.15|24508.63|24428.63|10
1733049480000|2024-12-01 10:38:00|24508.6|24428.6|24508.97|24428.97|24508.97|24428.97|24508.05|24428.05|9
1733049490000|2024-12-01 10:38:10|24509.13|24429.13|24507.5|24427.5|24509.13|24429.13|24507.5|24427.5|9
1733049500000|2024-12-01 10:38:20|24507.47|24427.47|24503.55|24423.55|24507.47|24427.47|24503.55|24423.55|9
1733049510000|2024-12-01 10:38:30|24503.62|24423.62|24501.86|24421.86|24503.81|24423.81|24501.86|24421.86|9
1733049520000|2024-12-01 10:38:40|24500.28|24420.28|24482.71|24402.71|24500.28|24420.28|24482.71|24402.71|10
1733049530000|2024-12-01 10:38:50|24482.46|24402.46|24481.22|24401.22|24483.03|24403.03|24481.06|24401.06|10
1733049540000|2024-12-01 10:39:00|24482.08|24402.08|24482.36|24402.36|24482.9|24402.9|24481.73|24401.73|10
1733049550000|2024-12-01 10:39:10|24481.78|24401.78|24479.05|24399.05|24481.78|24401.78|24479.05|24399.05|9
1733049560000|2024-12-01 10:39:20|24478.31|24398.31|24471.38|24391.38|24478.31|24398.31|24471.38|24391.38|10
1733049570000|2024-12-01 10:39:30|24469.39|24389.39|24472.13|24392.13|24472.24|24392.24|24469.39|24389.39|10
1733049580000|2024-12-01 10:39:40|24470.24|24390.24|24472.03|24392.03|24472.03|24392.03|24469.56|24389.56|10
1733049590000|2024-12-01 10:39:50|24472.38|24392.38|24473.57|24393.57|24473.84|24393.84|24472.38|24392.38|10
1733049600000|2024-12-01 10:40:00|24473.18|24393.18|24472.42|24392.42|24473.18|24393.18|24471.39|24391.39|10
1733049610000|2024-12-01 10:40:10|24472.94|24392.94|24472.21|24392.21|24472.94|24392.94|24471.22|24391.22|10
1733049620000|2024-12-01 10:40:20|24472.3|24392.3|24472.29|24392.29|24472.53|24392.53|24471.06|24391.06|10
1733049630000|2024-12-01 10:40:30|24472.48|24392.48|24477.3|24397.3|24477.3|24397.3|24472.48|24392.48|10
1733049640000|2024-12-01 10:40:40|24477.12|24397.12|24481.18|24401.18|24481.18|24401.18|24476.73|24396.73|10
1733049650000|2024-12-01 10:40:50|24481.52|24401.52|24480.5|24400.5|24481.52|24401.52|24480.17|24400.17|10
1733049660000|2024-12-01 10:41:00|24480.34|24400.34|24479.45|24399.45|24482.1|24402.1|24479.45|24399.45|10
1733049670000|2024-12-01 10:41:10|24480.65|24400.65|24483.89|24403.89|24483.89|24403.89|24480.53|24400.53|10
1733049680000|2024-12-01 10:41:20|24484.02|24404.02|24485.08|24405.08|24485.39|24405.39|24484.02|24404.02|10
1733049690000|2024-12-01 10:41:30|24485.22|24405.22|24488.46|24408.46|24488.46|24408.46|24485.18|24405.18|10
1733049700000|2024-12-01 10:41:40|24488.1|24408.1|24486.53|24406.53|24488.1|24408.1|24486.47|24406.47|9
1733049710000|2024-12-01 10:41:50|24486.49|24406.49|24486.46|24406.46|24486.49|24406.49|24485.87|24405.87|8
1733049720000|2024-12-01 10:42:00|24486.43|24406.43|24489.12|24409.12|24489.12|24409.12|24486.43|24406.43|9
1733049730000|2024-12-01 10:42:10|24489.43|24409.43|24493.09|24413.09|24493.09|24413.09|24489.19|24409.19|10
1733049740000|2024-12-01 10:42:20|24492.64|24412.64|24492.73|24412.73|24493.19|24413.19|24492.37|24412.37|10
1733049750000|2024-12-01 10:42:30|24492.91|24412.91|24493.38|24413.38|24493.83|24413.83|24492.84|24412.84|10
1733049760000|2024-12-01 10:42:40|24495.42|24415.42|24496.13|24416.13|24496.95|24416.95|24495.42|24415.42|9
1733049770000|2024-12-01 10:42:50|24496.05|24416.05|24497.37|24417.37|24497.37|24417.37|24495.98|24415.98|10
1733049780000|2024-12-01 10:43:00|24497.89|24417.89|24500.75|24420.75|24500.75|24420.75|24497.89|24417.89|10
1733049790000|2024-12-01 10:43:10|24501.56|24421.56|24503.07|24423.07|24503.07|24423.07|24501.48|24421.48|10
1733049800000|2024-12-01 10:43:20|24503.19|24423.19|24506.93|24426.93|24506.93|24426.93|24503.08|24423.08|10
1733049810000|2024-12-01 10:43:30|24506.98|24426.98|24511.9|24431.9|24512.09|24432.09|24506.98|24426.98|10
1733049820000|2024-12-01 10:43:40|24516.15|24436.15|24519.2|24439.2|24519.2|24439.2|24516.12|24436.12|10
1733049830000|2024-12-01 10:43:50|24519.82|24439.82|24521.56|24441.56|24521.87|24441.87|24519.82|24439.82|10
1733049840000|2024-12-01 10:44:00|24521.3|24441.3|24524.46|24444.46|24524.46|24444.46|24521.05|24441.05|10
1733049850000|2024-12-01 10:44:10|24524.76|24444.76|24527.62|24447.62|24527.62|24447.62|24524.55|24444.55|10
1733049860000|2024-12-01 10:44:20|24527.3|24447.3|24526.9|24446.9|24528.15|24448.15|24526.9|24446.9|10
1733049870000|2024-12-01 10:44:30|24527|24447|24526.15|24446.15|24527.23|24447.23|24526.15|24446.15|10
1733049880000|2024-12-01 10:44:40|24526.12|24446.12|24528.23|24448.23|24528.23|24448.23|24526.12|24446.12|10
1733049890000|2024-12-01 10:44:50|24527.67|24447.67|24531.9|24451.9|24532.48|24452.48|24527.67|24447.67|10
1733049900000|2024-12-01 10:45:00|24531.61|24451.61|24528.99|24448.99|24531.64|24451.64|24528.99|24448.99|10
1733049910000|2024-12-01 10:45:10|24529.42|24449.42|24527.11|24447.11|24529.42|24449.42|24527.11|24447.11|10
1733049920000|2024-12-01 10:45:20|24527.43|24447.43|24526.94|24446.94|24527.88|24447.88|24526.87|24446.87|10
1733049930000|2024-12-01 10:45:30|24526.86|24446.86|24529.01|24449.01|24529.01|24449.01|24526.86|24446.86|10
1733049940000|2024-12-01 10:45:40|24529.2|24449.2|24532.66|24452.66|24532.66|24452.66|24529.2|24449.2|10
1733049950000|2024-12-01 10:45:50|24532.49|24452.49|24540.43|24460.43|24540.43|24460.43|24532.49|24452.49|10
1733049960000|2024-12-01 10:46:00|24540.71|24460.71|24541.34|24461.34|24542.18|24462.18|24540.37|24460.37|10
1733049970000|2024-12-01 10:46:10|24541.92|24461.92|24540.03|24460.03|24541.92|24461.92|24539.52|24459.52|10
1733049980000|2024-12-01 10:46:20|24539.78|24459.78|24539.07|24459.07|24539.78|24459.78|24538.63|24458.63|10
1733049990000|2024-12-01 10:46:30|24539.15|24459.15|24539.77|24459.77|24539.78|24459.78|24539.15|24459.15|9
1733050000000|2024-12-01 10:46:40|24539.58|24459.58|24536.7|24456.7|24539.58|24459.58|24536.6|24456.6|10
1733050010000|2024-12-01 10:46:50|24536.64|24456.64|24537.69|24457.69|24537.69|24457.69|24536.64|24456.64|10
1733050020000|2024-12-01 10:47:00|24537.65|24457.65|24538.49|24458.49|24538.49|24458.49|24537.65|24457.65|9
1733050030000|2024-12-01 10:47:10|24538.69|24458.69|24540.58|24460.58|24540.58|24460.58|24538.61|24458.61|10
1733050040000|2024-12-01 10:47:20|24541.2|24461.2|24540.92|24460.92|24542.72|24462.72|24540.92|24460.92|9
1733050050000|2024-12-01 10:47:30|24540.78|24460.78|24540.11|24460.11|24540.78|24460.78|24539.9|24459.9|9
1733050060000|2024-12-01 10:47:40|24539.91|24459.91|24540.02|24460.02|24540.06|24460.06|24539.16|24459.16|10
1733050070000|2024-12-01 10:47:50|24540.01|24460.01|24539.73|24459.73|24540.01|24460.01|24539.59|24459.59|10
1733050080000|2024-12-01 10:48:00|24539.65|24459.65|24535.78|24455.78|24540.61|24460.61|24535.1|24455.1|9
1733050090000|2024-12-01 10:48:10|24535.31|24455.31|24537.5|24457.5|24537.5|24457.5|24535.31|24455.31|10
1733050100000|2024-12-01 10:48:20|24537.7|24457.7|24536.34|24456.34|24537.7|24457.7|24536.34|24456.34|9
1733050110000|2024-12-01 10:48:30|24536.25|24456.25|24537.79|24457.79|24537.79|24457.79|24536.23|24456.23|10
1733050120000|2024-12-01 10:48:40|24537.75|24457.75|24539.1|24459.1|24539.39|24459.39|24537.75|24457.75|10
1733050130000|2024-12-01 10:48:50|24539.14|24459.14|24540.61|24460.61|24540.88|24460.88|24539.14|24459.14|9
1733050140000|2024-12-01 10:49:00|24540.49|24460.49|24543.59|24463.59|24543.59|24463.59|24540.49|24460.49|10
1733050150000|2024-12-01 10:49:10|24543.13|24463.13|24544.67|24464.67|24544.67|24464.67|24543.13|24463.13|10
1733050160000|2024-12-01 10:49:20|24544.78|24464.78|24545.75|24465.75|24545.94|24465.94|24544.78|24464.78|9
1733050170000|2024-12-01 10:49:30|24544.82|24464.82|24545.14|24465.14|24545.14|24465.14|24544.82|24464.82|10
1733050180000|2024-12-01 10:49:40|24545.12|24465.12|24544.39|24464.39|24545.36|24465.36|24543.88|24463.88|10
1733050190000|2024-12-01 10:49:50|24544.43|24464.43|24544.62|24464.62|24544.65|24464.65|24543.85|24463.85|10
1733050200000|2024-12-01 10:50:00|24544.54|24464.54|24540.6|24460.6|24544.54|24464.54|24540.6|24460.6|10
1733050210000|2024-12-01 10:50:10|24540.34|24460.34|24541.82|24461.82|24542.07|24462.07|24540.34|24460.34|10
1733050220000|2024-12-01 10:50:20|24541.48|24461.48|24542.12|24462.12|24542.12|24462.12|24541.48|24461.48|10
1733050230000|2024-12-01 10:50:30|24542.45|24462.45|24543.43|24463.43|24543.43|24463.43|24542.11|24462.11|10
1733050240000|2024-12-01 10:50:40|24543.87|24463.87|24541.41|24461.41|24543.87|24463.87|24541.41|24461.41|9
1733050250000|2024-12-01 10:50:50|24541.35|24461.35|24542.33|24462.33|24542.37|24462.37|24541.35|24461.35|10
1733050260000|2024-12-01 10:51:00|24542.45|24462.45|24543.63|24463.63|24543.63|24463.63|24542.05|24462.05|9
1733050270000|2024-12-01 10:51:10|24543.8|24463.8|24545.1|24465.1|24545.1|24465.1|24543.58|24463.58|9
1733050280000|2024-12-01 10:51:20|24544.4|24464.4|24544.79|24464.79|24545.28|24465.28|24544.4|24464.4|10
1733050290000|2024-12-01 10:51:30|24544.74|24464.74|24545.88|24465.88|24545.88|24465.88|24544.74|24464.74|10
1733050300000|2024-12-01 10:51:40|24546.1|24466.1|24547.91|24467.91|24547.91|24467.91|24546.1|24466.1|10
1733050310000|2024-12-01 10:51:50|24547.95|24467.95|24549.95|24469.95|24549.95|24469.95|24547.95|24467.95|10
1733050320000|2024-12-01 10:52:00|24549.61|24469.61|24551.37|24471.37|24551.8|24471.8|24549.61|24469.61|9
1733050330000|2024-12-01 10:52:10|24551.25|24471.25|24551.83|24471.83|24552.03|24472.03|24551.25|24471.25|10
1733050340000|2024-12-01 10:52:20|24551.44|24471.44|24552.61|24472.61|24552.8|24472.8|24551.44|24471.44|9
1733050350000|2024-12-01 10:52:30|24552.02|24472.02|24554.57|24474.57|24554.57|24474.57|24552.02|24472.02|10
1733050360000|2024-12-01 10:52:40|24554.52|24474.52|24555.1|24475.1|24555.99|24475.99|24554.52|24474.52|10
1733050370000|2024-12-01 10:52:50|24554.97|24474.97|24553.49|24473.49|24554.97|24474.97|24553.49|24473.49|10
1733050380000|2024-12-01 10:53:00|24553.55|24473.55|24554.34|24474.34|24554.34|24474.34|24553.09|24473.09|9
1733050390000|2024-12-01 10:53:10|24554.32|24474.32|24552.06|24472.06|24554.37|24474.37|24552.06|24472.06|9
1733050400000|2024-12-01 10:53:20|24551.74|24471.74|24551.34|24471.34|24551.74|24471.74|24551.17|24471.17|10
1733050410000|2024-12-01 10:53:30|24551.12|24471.12|24550.85|24470.85|24551.21|24471.21|24550.85|24470.85|10
1733050420000|2024-12-01 10:53:40|24550.82|24470.82|24550.66|24470.66|24550.89|24470.89|24550.07|24470.07|10
1733050430000|2024-12-01 10:53:50|24550.65|24470.65|24550.4|24470.4|24550.83|24470.83|24550.4|24470.4|10
1733050440000|2024-12-01 10:54:00|24550.35|24470.35|24547.65|24467.65|24550.35|24470.35|24547.65|24467.65|10
1733050450000|2024-12-01 10:54:10|24547.24|24467.24|24544.32|24464.32|24547.24|24467.24|24544.32|24464.32|10
1733050460000|2024-12-01 10:54:20|24543.22|24463.22|24539.12|24459.12|24543.22|24463.22|24539.12|24459.12|10
1733050470000|2024-12-01 10:54:30|24539.16|24459.16|24541.94|24461.94|24541.94|24461.94|24539.12|24459.12|9
1733050480000|2024-12-01 10:54:40|24542.05|24462.05|24542.6|24462.6|24543.35|24463.35|24542.05|24462.05|10
1733050490000|2024-12-01 10:54:50|24542.95|24462.95|24543.42|24463.42|24544.18|24464.18|24542.95|24462.95|10
1733050500000|2024-12-01 10:55:00|24543.31|24463.31|24542.67|24462.67|24543.38|24463.38|24542.64|24462.64|10
1733050510000|2024-12-01 10:55:10|24541.98|24461.98|24542.24|24462.24|24542.24|24462.24|24540.57|24460.57|10
1733050520000|2024-12-01 10:55:20|24542.26|24462.26|24542.97|24462.97|24543.23|24463.23|24541.79|24461.79|9
1733050530000|2024-12-01 10:55:30|24543.06|24463.06|24544.07|24464.07|24544.07|24464.07|24542.19|24462.19|10
1733050540000|2024-12-01 10:55:40|24544.21|24464.21|24544.27|24464.27|24544.89|24464.89|24543.94|24463.94|9
1733050550000|2024-12-01 10:55:50|24544.24|24464.24|24543.83|24463.83|24544.24|24464.24|24543.27|24463.27|10
1733050560000|2024-12-01 10:56:00|24543.86|24463.86|24544.33|24464.33|24544.94|24464.94|24543.86|24463.86|10
1733050570000|2024-12-01 10:56:10|24544.63|24464.63|24543.93|24463.93|24545.61|24465.61|24543.93|24463.93|10
1733050580000|2024-12-01 10:56:20|24543.27|24463.27|24554.77|24474.77|24554.77|24474.77|24542.94|24462.94|10
1733050590000|2024-12-01 10:56:30|24555.93|24475.93|24557.59|24477.59|24557.94|24477.94|24555.93|24475.93|10
1733050600000|2024-12-01 10:56:40|24557.54|24477.54|24557.74|24477.74|24558.05|24478.05|24557.53|24477.53|10
1733050610000|2024-12-01 10:56:50|24557.92|24477.92|24557.29|24477.29|24558.07|24478.07|24557.29|24477.29|9
1733050620000|2024-12-01 10:57:00|24557.14|24477.14|24556.43|24476.43|24557.53|24477.53|24556.07|24476.07|9
1733050630000|2024-12-01 10:57:10|24555.44|24475.44|24555.38|24475.38|24555.44|24475.44|24555.06|24475.06|10
1733050640000|2024-12-01 10:57:20|24555.58|24475.58|24557.48|24477.48|24557.48|24477.48|24555.58|24475.58|10
1733050650000|2024-12-01 10:57:30|24555.82|24475.82|24550.42|24470.42|24556.59|24476.59|24550.42|24470.42|10
1733050660000|2024-12-01 10:57:40|24549.23|24469.23|24549.97|24469.97|24549.97|24469.97|24548.98|24468.98|10
1733050670000|2024-12-01 10:57:50|24549.31|24469.31|24548.93|24468.93|24549.31|24469.31|24548.74|24468.74|9
1733050680000|2024-12-01 10:58:00|24548.87|24468.87|24548.55|24468.55|24549.11|24469.11|24548.55|24468.55|10
1733050690000|2024-12-01 10:58:10|24547.43|24467.43|24545.44|24465.44|24547.59|24467.59|24545.44|24465.44|10
1733050700000|2024-12-01 10:58:20|24545.29|24465.29|24547.07|24467.07|24547.07|24467.07|24545.29|24465.29|9
1733050710000|2024-12-01 10:58:30|24547.09|24467.09|24549.54|24469.54|24549.54|24469.54|24547.09|24467.09|10
1733050720000|2024-12-01 10:58:40|24549.59|24469.59|24548.57|24468.57|24549.63|24469.63|24548.57|24468.57|10
1733050730000|2024-12-01 10:58:50|24547.91|24467.91|24549.17|24469.17|24549.17|24469.17|24547.91|24467.91|9
1733050740000|2024-12-01 10:59:00|24549.29|24469.29|24550.61|24470.61|24552.46|24472.46|24548.48|24468.48|10
1733050750000|2024-12-01 10:59:10|24551.98|24471.98|24549.87|24469.87|24551.98|24471.98|24549.04|24469.04|10
1733050760000|2024-12-01 10:59:20|24550.07|24470.07|24549.6|24469.6|24550.07|24470.07|24549.59|24469.59|10
1733050770000|2024-12-01 10:59:30|24549.54|24469.54|24549.86|24469.86|24550.37|24470.37|24549.29|24469.29|9
1733050780000|2024-12-01 10:59:40|24549.59|24469.59|24551.17|24471.17|24551.17|24471.17|24549.28|24469.28|10
1733050790000|2024-12-01 10:59:50|24551.33|24471.33|24551.96|24471.96|24552.27|24472.27|24551.33|24471.33|10
1733050800000|2024-12-01 11:00:00|24552.71|24472.71|24555.64|24475.64|24555.72|24475.72|24552.38|24472.38|10
1733050810000|2024-12-01 11:00:10|24555.55|24475.55|24553.71|24473.71|24555.55|24475.55|24553.71|24473.71|10
1733050820000|2024-12-01 11:00:20|24553.91|24473.91|24554.23|24474.23|24554.23|24474.23|24553.18|24473.18|10
1733050830000|2024-12-01 11:00:30|24554.4|24474.4|24556.55|24476.55|24556.58|24476.58|24554.4|24474.4|10
1733050840000|2024-12-01 11:00:40|24556.48|24476.48|24559.72|24479.72|24559.72|24479.72|24556.48|24476.48|10
1733050850000|2024-12-01 11:00:50|24561.05|24481.05|24560.72|24480.72|24561.2|24481.2|24560.63|24480.63|9
1733050860000|2024-12-01 11:01:00|24561.06|24481.06|24562.43|24482.43|24563.23|24483.23|24561.06|24481.06|10
1733050870000|2024-12-01 11:01:10|24562.59|24482.59|24563.33|24483.33|24563.42|24483.42|24562.59|24482.59|10
1733050880000|2024-12-01 11:01:20|24562.59|24482.59|24563.37|24483.37|24563.37|24483.37|24562.35|24482.35|10
1733050890000|2024-12-01 11:01:30|24563.89|24483.89|24567.39|24487.39|24567.4|24487.4|24563.89|24483.89|10
1733050900000|2024-12-01 11:01:40|24567.81|24487.81|24568.57|24488.57|24568.63|24488.63|24567.76|24487.76|10
1733050910000|2024-12-01 11:01:50|24568.62|24488.62|24569.28|24489.28|24569.32|24489.32|24568.62|24488.62|8
1733050920000|2024-12-01 11:02:00|24568.71|24488.71|24569.5|24489.5|24569.5|24489.5|24568.45|24488.45|10
1733050930000|2024-12-01 11:02:10|24568.85|24488.85|24569.64|24489.64|24570.17|24490.17|24568.85|24488.85|10
1733050940000|2024-12-01 11:02:20|24569.66|24489.66|24573.4|24493.4|24573.4|24493.4|24569.66|24489.66|9
1733050950000|2024-12-01 11:02:30|24574.76|24494.76|24576.68|24496.68|24576.69|24496.69|24574.76|24494.76|10
1733050960000|2024-12-01 11:02:40|24577.07|24497.07|24578.11|24498.11|24578.13|24498.13|24577.07|24497.07|9
1733050970000|2024-12-01 11:02:50|24577.59|24497.59|24577.76|24497.76|24577.76|24497.76|24576.69|24496.69|10
1733050980000|2024-12-01 11:03:00|24577.89|24497.89|24579.72|24499.72|24580.03|24500.03|24577.89|24497.89|9
1733050990000|2024-12-01 11:03:10|24578.97|24498.97|24580.21|24500.21|24580.21|24500.21|24578.87|24498.87|10
1733051000000|2024-12-01 11:03:20|24579.47|24499.47|24582.03|24502.03|24582.31|24502.31|24579.47|24499.47|10
1733051010000|2024-12-01 11:03:30|24582.2|24502.2|24583.22|24503.22|24583.22|24503.22|24582.2|24502.2|9
1733051020000|2024-12-01 11:03:40|24583.19|24503.19|24583.91|24503.91|24583.91|24503.91|24583.19|24503.19|10
1733051030000|2024-12-01 11:03:50|24583.99|24503.99|24580.77|24500.77|24584.09|24504.09|24580.16|24500.16|10
1733051040000|2024-12-01 11:04:00|24580.92|24500.92|24583.63|24503.63|24583.63|24503.63|24580.84|24500.84|9
1733051050000|2024-12-01 11:04:10|24584.72|24504.72|24584.23|24504.23|24585.68|24505.68|24584.23|24504.23|10
1733051060000|2024-12-01 11:04:20|24583.87|24503.87|24583.12|24503.12|24583.87|24503.87|24582.98|24502.98|10
1733051070000|2024-12-01 11:04:30|24582.84|24502.84|24582.85|24502.85|24582.87|24502.87|24582.58|24502.58|9
1733051080000|2024-12-01 11:04:40|24582.98|24502.98|24586.92|24506.92|24586.98|24506.98|24582.98|24502.98|10
1733051090000|2024-12-01 11:04:50|24586.72|24506.72|24586.51|24506.51|24586.72|24506.72|24586.51|24506.51|10
1733051100000|2024-12-01 11:05:00|24586.54|24506.54|24581.4|24501.4|24586.54|24506.54|24581.4|24501.4|10
1733051110000|2024-12-01 11:05:10|24581.14|24501.14|24581.09|24501.09|24581.14|24501.14|24580.55|24500.55|10
1733051120000|2024-12-01 11:05:20|24580.27|24500.27|24578.85|24498.85|24580.27|24500.27|24578.85|24498.85|10
1733051130000|2024-12-01 11:05:30|24578.91|24498.91|24580.47|24500.47|24580.57|24500.57|24578.88|24498.88|10
1733051140000|2024-12-01 11:05:40|24580.08|24500.08|24581.7|24501.7|24581.7|24501.7|24580.08|24500.08|10
1733051150000|2024-12-01 11:05:50|24581.83|24501.83|24581.74|24501.74|24581.99|24501.99|24581.27|24501.27|10
1733051160000|2024-12-01 11:06:00|24581.72|24501.72|24579.81|24499.81|24581.72|24501.72|24579.81|24499.81|10
1733051170000|2024-12-01 11:06:10|24579.37|24499.37|24576.35|24496.35|24579.37|24499.37|24576.33|24496.33|10
1733051180000|2024-12-01 11:06:20|24576.59|24496.59|24578.09|24498.09|24578.09|24498.09|24576.11|24496.11|10
1733051190000|2024-12-01 11:06:30|24577.73|24497.73|24578|24498|24578.84|24498.84|24577.73|24497.73|10
1733051200000|2024-12-01 11:06:40|24577.89|24497.89|24576.57|24496.57|24577.89|24497.89|24576.57|24496.57|9
1733051210000|2024-12-01 11:06:50|24576.87|24496.87|24578.74|24498.74|24578.74|24498.74|24576.2|24496.2|10
1733051220000|2024-12-01 11:07:00|24578.66|24498.66|24575.64|24495.64|24578.66|24498.66|24575.64|24495.64|10
1733051230000|2024-12-01 11:07:10|24575.35|24495.35|24576.07|24496.07|24576.07|24496.07|24575.19|24495.19|10
1733051240000|2024-12-01 11:07:20|24576.44|24496.44|24576.89|24496.89|24576.89|24496.89|24576.44|24496.44|10
1733051250000|2024-12-01 11:07:30|24576.67|24496.67|24575.78|24495.78|24576.72|24496.72|24575.78|24495.78|10
1733051260000|2024-12-01 11:07:40|24575.81|24495.81|24575.34|24495.34|24576.33|24496.33|24575.34|24495.34|9
1733051270000|2024-12-01 11:07:50|24575.36|24495.36|24574.66|24494.66|24575.36|24495.36|24574.63|24494.63|10
1733051280000|2024-12-01 11:08:00|24574.75|24494.75|24575.76|24495.76|24575.95|24495.95|24574.75|24494.75|10
1733051290000|2024-12-01 11:08:10|24574.94|24494.94|24573.53|24493.53|24575.02|24495.02|24573.53|24493.53|10
1733051300000|2024-12-01 11:08:20|24573.14|24493.14|24572.61|24492.61|24573.14|24493.14|24572.44|24492.44|9
1733051310000|2024-12-01 11:08:30|24572.7|24492.7|24574.85|24494.85|24574.85|24494.85|24572.54|24492.54|10
1733051320000|2024-12-01 11:08:40|24574.67|24494.67|24576.46|24496.46|24576.46|24496.46|24574.67|24494.67|10
1733051330000|2024-12-01 11:08:50|24576.66|24496.66|24576.61|24496.61|24576.85|24496.85|24576.41|24496.41|10
1733051340000|2024-12-01 11:09:00|24576.62|24496.62|24577.69|24497.69|24577.69|24497.69|24576.58|24496.58|10
1733051350000|2024-12-01 11:09:10|24577.86|24497.86|24577.83|24497.83|24578.06|24498.06|24577.78|24497.78|10
1733051360000|2024-12-01 11:09:20|24583.84|24503.84|24584.62|24504.62|24584.66|24504.66|24583.66|24503.66|9
1733051370000|2024-12-01 11:09:30|24584.74|24504.74|24586.07|24506.07|24586.19|24506.19|24584.74|24504.74|10
1733051380000|2024-12-01 11:09:40|24586.04|24506.04|24586.91|24506.91|24587.1|24507.1|24585.78|24505.78|10
1733051390000|2024-12-01 11:09:50|24586.25|24506.25|24579.44|24499.44|24586.25|24506.25|24579.44|24499.44|10
1733051400000|2024-12-01 11:10:00|24579.45|24499.45|24580|24500|24580.02|24500.02|24579.35|24499.35|10
1733051410000|2024-12-01 11:10:10|24580.13|24500.13|24580.03|24500.03|24580.32|24500.32|24579.8|24499.8|10
1733051420000|2024-12-01 11:10:20|24580.3|24500.3|24581.82|24501.82|24581.82|24501.82|24580.3|24500.3|10
1733051430000|2024-12-01 11:10:30|24581.78|24501.78|24582.32|24502.32|24582.47|24502.47|24581.26|24501.26|10
1733051440000|2024-12-01 11:10:40|24582.34|24502.34|24583.61|24503.61|24583.72|24503.72|24582.34|24502.34|10
1733051450000|2024-12-01 11:10:50|24583.38|24503.38|24582.72|24502.72|24583.48|24503.48|24582.71|24502.71|10
1733051460000|2024-12-01 11:11:00|24583.16|24503.16|24583.54|24503.54|24583.54|24503.54|24581.95|24501.95|10
1733051470000|2024-12-01 11:11:10|24583.33|24503.33|24583.83|24503.83|24583.83|24503.83|24582.48|24502.48|9
1733051480000|2024-12-01 11:11:20|24583.86|24503.86|24584.07|24504.07|24584.49|24504.49|24583.69|24503.69|10
1733051490000|2024-12-01 11:11:30|24584.71|24504.71|24585.65|24505.65|24585.95|24505.95|24584.62|24504.62|9
1733051500000|2024-12-01 11:11:40|24585.25|24505.25|24585.43|24505.43|24586.03|24506.03|24585.25|24505.25|10
1733051510000|2024-12-01 11:11:50|24586.01|24506.01|24584.39|24504.39|24586.67|24506.67|24584.39|24504.39|10
1733051520000|2024-12-01 11:12:00|24584.42|24504.42|24585.77|24505.77|24585.77|24505.77|24583.85|24503.85|10
1733051530000|2024-12-01 11:12:10|24585.62|24505.62|24585.68|24505.68|24586.32|24506.32|24585.25|24505.25|10
1733051540000|2024-12-01 11:12:20|24585.23|24505.23|24584.31|24504.31|24585.23|24505.23|24584.27|24504.27|10
1733051550000|2024-12-01 11:12:30|24584.06|24504.06|24583.39|24503.39|24584.06|24504.06|24583.39|24503.39|9
1733051560000|2024-12-01 11:12:40|24583.09|24503.09|24581.86|24501.86|24583.09|24503.09|24581.86|24501.86|9
1733051570000|2024-12-01 11:12:50|24582.01|24502.01|24584.76|24504.76|24584.76|24504.76|24582.01|24502.01|9
1733051580000|2024-12-01 11:13:00|24585.29|24505.29|24585.94|24505.94|24585.94|24505.94|24584.93|24504.93|10
1733051590000|2024-12-01 11:13:10|24586.13|24506.13|24584.71|24504.71|24587.25|24507.25|24584.71|24504.71|10
1733051600000|2024-12-01 11:13:20|24584.18|24504.18|24582.54|24502.54|24584.18|24504.18|24582.26|24502.26|10
1733051610000|2024-12-01 11:13:30|24582.32|24502.32|24583.06|24503.06|24583.11|24503.11|24582.32|24502.32|10
1733051620000|2024-12-01 11:13:40|24583.01|24503.01|24582.46|24502.46|24583.07|24503.07|24582.1|24502.1|10
1733051630000|2024-12-01 11:13:50|24582.12|24502.12|24580.32|24500.32|24582.12|24502.12|24580.32|24500.32|10
1733051640000|2024-12-01 11:14:00|24580.22|24500.22|24581.09|24501.09|24581.09|24501.09|24579.29|24499.29|10
1733051650000|2024-12-01 11:14:10|24580.82|24500.82|24581.43|24501.43|24581.92|24501.92|24580.82|24500.82|10
1733051660000|2024-12-01 11:14:20|24580.9|24500.9|24582.94|24502.94|24582.94|24502.94|24580.9|24500.9|10
1733051670000|2024-12-01 11:14:30|24582.99|24502.99|24583.12|24503.12|24584.67|24504.67|24582.32|24502.32|10
1733051680000|2024-12-01 11:14:40|24582.97|24502.97|24584.45|24504.45|24584.46|24504.46|24582.95|24502.95|10
1733051690000|2024-12-01 11:14:50|24584.36|24504.36|24585.45|24505.45|24585.94|24505.94|24583.01|24503.01|9
1733051700000|2024-12-01 11:15:00|24586.11|24506.11|24586.44|24506.44|24586.63|24506.63|24585.36|24505.36|10
1733051710000|2024-12-01 11:15:10|24586.97|24506.97|24589.86|24509.86|24589.86|24509.86|24586.59|24506.59|10
1733051720000|2024-12-01 11:15:20|24589.82|24509.82|24588.58|24508.58|24590.47|24510.47|24588.58|24508.58|10
1733051730000|2024-12-01 11:15:30|24588.62|24508.62|24580.87|24500.87|24588.62|24508.62|24580.87|24500.87|10
1733051740000|2024-12-01 11:15:40|24580.84|24500.84|24577.96|24497.96|24580.84|24500.84|24577.96|24497.96|10
1733051750000|2024-12-01 11:15:50|24578.71|24498.71|24577.34|24497.34|24578.8|24498.8|24577.34|24497.34|9
1733051760000|2024-12-01 11:16:00|24577.26|24497.26|24574.44|24494.44|24577.26|24497.26|24574.16|24494.16|10
1733051770000|2024-12-01 11:16:10|24574.08|24494.08|24571.06|24491.06|24574.08|24494.08|24569.48|24489.48|10
1733051780000|2024-12-01 11:16:20|24571.18|24491.18|24571.94|24491.94|24572.24|24492.24|24571.18|24491.18|10
1733051790000|2024-12-01 11:16:30|24572.06|24492.06|24573.52|24493.52|24573.59|24493.59|24572.06|24492.06|10
1733051800000|2024-12-01 11:16:40|24573.62|24493.62|24575.77|24495.77|24575.77|24495.77|24573.62|24493.62|10
1733051810000|2024-12-01 11:16:50|24575.84|24495.84|24578.31|24498.31|24578.31|24498.31|24575.84|24495.84|10
1733051820000|2024-12-01 11:17:00|24578.37|24498.37|24578.9|24498.9|24579.4|24499.4|24578.31|24498.31|10
1733051830000|2024-12-01 11:17:10|24578.68|24498.68|24578.17|24498.17|24579.08|24499.08|24578.17|24498.17|9
1733051840000|2024-12-01 11:17:20|24578.12|24498.12|24580.07|24500.07|24580.07|24500.07|24578.12|24498.12|10
1733051850000|2024-12-01 11:17:30|24580.11|24500.11|24581.27|24501.27|24581.57|24501.57|24580.11|24500.11|10
1733051860000|2024-12-01 11:17:40|24581.47|24501.47|24582.08|24502.08|24582.08|24502.08|24581.24|24501.24|10
1733051870000|2024-12-01 11:17:50|24582.05|24502.05|24580.37|24500.37|24582.08|24502.08|24580.37|24500.37|9
1733051880000|2024-12-01 11:18:00|24580.14|24500.14|24579.99|24499.99|24580.14|24500.14|24579.75|24499.75|10
1733051890000|2024-12-01 11:18:10|24579.97|24499.97|24578.37|24498.37|24579.97|24499.97|24578.37|24498.37|10
1733051900000|2024-12-01 11:18:20|24578.51|24498.51|24578.78|24498.78|24579|24499|24578.51|24498.51|10
1733051910000|2024-12-01 11:18:30|24578.77|24498.77|24578.37|24498.37|24578.94|24498.94|24577.87|24497.87|10
1733051920000|2024-12-01 11:18:40|24578.48|24498.48|24578.55|24498.55|24578.6|24498.6|24578.23|24498.23|10
1733051930000|2024-12-01 11:18:50|24578.32|24498.32|24577.89|24497.89|24579.02|24499.02|24577.89|24497.89|10
1733051940000|2024-12-01 11:19:00|24577.34|24497.34|24577.28|24497.28|24577.44|24497.44|24576.72|24496.72|10
1733051950000|2024-12-01 11:19:10|24577.32|24497.32|24577.77|24497.77|24577.77|24497.77|24576.89|24496.89|10
1733051960000|2024-12-01 11:19:20|24577.8|24497.8|24578.5|24498.5|24578.5|24498.5|24577.52|24497.52|10
1733051970000|2024-12-01 11:19:30|24578.96|24498.96|24580.08|24500.08|24580.08|24500.08|24578.96|24498.96|8
1733051980000|2024-12-01 11:19:40|24580.07|24500.07|24581.43|24501.43|24581.44|24501.44|24580.07|24500.07|9
1733051990000|2024-12-01 11:19:50|24581.41|24501.41|24583.79|24503.79|24583.79|24503.79|24581.41|24501.41|10
1733052000000|2024-12-01 11:20:00|24584.69|24504.69|24583.52|24503.52|24585.24|24505.24|24583.52|24503.52|8
1733052010000|2024-12-01 11:20:10|24584.12|24504.12|24581.48|24501.48|24584.12|24504.12|24581.48|24501.48|10
1733052020000|2024-12-01 11:20:20|24580.23|24500.23|24579.18|24499.18|24580.47|24500.47|24579.18|24499.18|10
1733052030000|2024-12-01 11:20:30|24579.2|24499.2|24576.7|24496.7|24579.2|24499.2|24576.7|24496.7|10
1733052040000|2024-12-01 11:20:40|24576.71|24496.71|24575.59|24495.59|24576.71|24496.71|24575.54|24495.54|10
1733052050000|2024-12-01 11:20:50|24575.64|24495.64|24578.89|24498.89|24578.89|24498.89|24575.64|24495.64|9
1733052060000|2024-12-01 11:21:00|24578.9|24498.9|24578.76|24498.76|24579.06|24499.06|24578.67|24498.67|10
1733052070000|2024-12-01 11:21:10|24578.29|24498.29|24580.32|24500.32|24580.5|24500.5|24578.29|24498.29|10
1733052080000|2024-12-01 11:21:20|24580.04|24500.04|24579.19|24499.19|24580.04|24500.04|24579.15|24499.15|9
1733052090000|2024-12-01 11:21:30|24579.78|24499.78|24582.26|24502.26|24582.26|24502.26|24579.71|24499.71|10
1733052100000|2024-12-01 11:21:40|24582.35|24502.35|24584.36|24504.36|24584.36|24504.36|24582.35|24502.35|10
1733052110000|2024-12-01 11:21:50|24584.88|24504.88|24587.51|24507.51|24587.51|24507.51|24584.88|24504.88|9
1733052120000|2024-12-01 11:22:00|24587.39|24507.39|24586.37|24506.37|24587.42|24507.42|24585.59|24505.59|9
1733052130000|2024-12-01 11:22:10|24586.43|24506.43|24586.13|24506.13|24586.63|24506.63|24585.86|24505.86|10
1733052140000|2024-12-01 11:22:20|24586.95|24506.95|24587.45|24507.45|24587.78|24507.78|24586.8|24506.8|10
1733052150000|2024-12-01 11:22:30|24591.67|24511.67|24594.13|24514.13|24594.6|24514.6|24591.66|24511.66|10
1733052160000|2024-12-01 11:22:40|24598.48|24518.48|24596.47|24516.47|24598.48|24518.48|24596.47|24516.47|10
1733052170000|2024-12-01 11:22:50|24596.49|24516.49|24596.81|24516.81|24596.81|24516.81|24594.46|24514.46|10
1733052180000|2024-12-01 11:23:00|24596.99|24516.99|24597.85|24517.85|24597.85|24517.85|24596.88|24516.88|10
1733052190000|2024-12-01 11:23:10|24597.6|24517.6|24594.9|24514.9|24598.07|24518.07|24594.9|24514.9|10
1733052200000|2024-12-01 11:23:20|24595.3|24515.3|24592.67|24512.67|24595.31|24515.31|24592.67|24512.67|10
1733052210000|2024-12-01 11:23:30|24592.44|24512.44|24593.28|24513.28|24593.28|24513.28|24592.36|24512.36|9
1733052220000|2024-12-01 11:23:40|24593.3|24513.3|24594.4|24514.4|24594.4|24514.4|24593.3|24513.3|10
1733052230000|2024-12-01 11:23:50|24594.47|24514.47|24595.77|24515.77|24595.77|24515.77|24593.93|24513.93|9
1733052240000|2024-12-01 11:24:00|24595.96|24515.96|24598.48|24518.48|24598.48|24518.48|24595.96|24515.96|10
1733052250000|2024-12-01 11:24:10|24599.21|24519.21|24600.86|24520.86|24600.86|24520.86|24599.21|24519.21|9
1733052260000|2024-12-01 11:24:20|24602.26|24522.26|24602.75|24522.75|24602.75|24522.75|24601.82|24521.82|10
1733052270000|2024-12-01 11:24:30|24602.72|24522.72|24602.91|24522.91|24602.91|24522.91|24601.91|24521.91|9
1733052280000|2024-12-01 11:24:40|24602.99|24522.99|24603.21|24523.21|24603.63|24523.63|24602.77|24522.77|10
1733052290000|2024-12-01 11:24:50|24603.3|24523.3|24600.77|24520.77|24603.32|24523.32|24600.03|24520.03|10
1733052300000|2024-12-01 11:25:00|24600.72|24520.72|24608.69|24528.69|24608.69|24528.69|24600.72|24520.72|10
1733052310000|2024-12-01 11:25:10|24609.17|24529.17|24609.06|24529.06|24609.71|24529.71|24608.74|24528.74|10
1733052320000|2024-12-01 11:25:20|24608.77|24528.77|24608.44|24528.44|24608.82|24528.82|24607.8|24527.8|10
1733052330000|2024-12-01 11:25:30|24608.37|24528.37|24608.56|24528.56|24609.09|24529.09|24608.19|24528.19|10
1733052340000|2024-12-01 11:25:40|24608.82|24528.82|24616.5|24536.5|24616.5|24536.5|24608.82|24528.82|10
1733052350000|2024-12-01 11:25:50|24616.69|24536.69|24617.74|24537.74|24617.82|24537.82|24616.22|24536.22|10
1733052360000|2024-12-01 11:26:00|24617.77|24537.77|24618.79|24538.79|24618.79|24538.79|24616.4|24536.4|10
1733052370000|2024-12-01 11:26:10|24618.95|24538.95|24619.13|24539.13|24619.31|24539.31|24618.6|24538.6|10
1733052380000|2024-12-01 11:26:20|24618.3|24538.3|24617.95|24537.95|24618.51|24538.51|24617.67|24537.67|10
1733052390000|2024-12-01 11:26:30|24618.23|24538.23|24617.72|24537.72|24618.44|24538.44|24617.69|24537.69|10
1733052400000|2024-12-01 11:26:40|24617.93|24537.93|24616.85|24536.85|24618.01|24538.01|24616.59|24536.59|10
1733052410000|2024-12-01 11:26:50|24616.92|24536.92|24617.99|24537.99|24618.38|24538.38|24616.92|24536.92|10
1733052420000|2024-12-01 11:27:00|24618.1|24538.1|24616.88|24536.88|24618.19|24538.19|24616.8|24536.8|10
1733052430000|2024-12-01 11:27:10|24617.3|24537.3|24618.41|24538.41|24618.41|24538.41|24617.3|24537.3|10
1733052440000|2024-12-01 11:27:20|24618.45|24538.45|24618.81|24538.81|24618.89|24538.89|24618.4|24538.4|10
1733052450000|2024-12-01 11:27:30|24619.2|24539.2|24618.5|24538.5|24619.91|24539.91|24618.5|24538.5|9
1733052460000|2024-12-01 11:27:40|24618.49|24538.49|24618.58|24538.58|24618.58|24538.58|24617.76|24537.76|10
1733052470000|2024-12-01 11:27:50|24618.54|24538.54|24619.83|24539.83|24620.66|24540.66|24618.4|24538.4|10
1733052480000|2024-12-01 11:28:00|24619.92|24539.92|24624.03|24544.03|24624.03|24544.03|24619.92|24539.92|9
1733052490000|2024-12-01 11:28:10|24624.07|24544.07|24624.05|24544.05|24624.49|24544.49|24624|24544|10
1733052500000|2024-12-01 11:28:20|24624.03|24544.03|24627.56|24547.56|24627.56|24547.56|24624.02|24544.02|10
1733052510000|2024-12-01 11:28:30|24627.82|24547.82|24628.38|24548.38|24628.38|24548.38|24627.82|24547.82|10
1733052520000|2024-12-01 11:28:40|24628.36|24548.36|24628.27|24548.27|24628.36|24548.36|24627.96|24547.96|10
1733052530000|2024-12-01 11:28:50|24628.17|24548.17|24628.55|24548.55|24628.63|24548.63|24627.94|24547.94|10
1733052540000|2024-12-01 11:29:00|24628.49|24548.49|24630.4|24550.4|24630.72|24550.72|24628.49|24548.49|10
1733052550000|2024-12-01 11:29:10|24630.68|24550.68|24631.31|24551.31|24631.85|24551.85|24630.54|24550.54|10
1733052560000|2024-12-01 11:29:20|24631.19|24551.19|24631.44|24551.44|24631.44|24551.44|24630.53|24550.53|10
1733052570000|2024-12-01 11:29:30|24631.89|24551.89|24632.79|24552.79|24632.79|24552.79|24631.33|24551.33|10
1733052580000|2024-12-01 11:29:40|24633.02|24553.02|24631.42|24551.42|24633.14|24553.14|24631.42|24551.42|10
1733052590000|2024-12-01 11:29:50|24631.71|24551.71|24630.79|24550.79|24632.09|24552.09|24630.79|24550.79|10
1733052600000|2024-12-01 11:30:00|24630.51|24550.51|24628.48|24548.48|24630.51|24550.51|24628.04|24548.04|10
1733052610000|2024-12-01 11:30:10|24628.39|24548.39|24629.08|24549.08|24629.69|24549.69|24628.39|24548.39|9
1733052620000|2024-12-01 11:30:20|24628.9|24548.9|24629|24549|24629.1|24549.1|24628.31|24548.31|10
1733052630000|2024-12-01 11:30:30|24629.15|24549.15|24629.64|24549.64|24629.64|24549.64|24629.15|24549.15|10
1733052640000|2024-12-01 11:30:40|24629.8|24549.8|24632.23|24552.23|24632.23|24552.23|24629.8|24549.8|10
1733052650000|2024-12-01 11:30:50|24632.47|24552.47|24633.31|24553.31|24633.56|24553.56|24632.47|24552.47|10
1733052660000|2024-12-01 11:31:00|24633.54|24553.54|24637.2|24557.2|24637.2|24557.2|24633.54|24553.54|10
1733052670000|2024-12-01 11:31:10|24637.97|24557.97|24637.37|24557.37|24637.97|24557.97|24636.84|24556.84|10
1733052680000|2024-12-01 11:31:20|24637.23|24557.23|24636.98|24556.98|24637.42|24557.42|24636.98|24556.98|10
1733052690000|2024-12-01 11:31:30|24637.15|24557.15|24637.09|24557.09|24637.17|24557.17|24636.24|24556.24|10
1733052700000|2024-12-01 11:31:40|24636.02|24556.02|24637.95|24557.95|24637.95|24557.95|24635.31|24555.31|10
1733052710000|2024-12-01 11:31:50|24638.13|24558.13|24635.48|24555.48|24638.13|24558.13|24635.48|24555.48|10
1733052720000|2024-12-01 11:32:00|24635.19|24555.19|24633.33|24553.33|24635.19|24555.19|24633.33|24553.33|10
1733052730000|2024-12-01 11:32:10|24633.42|24553.42|24633.48|24553.48|24633.52|24553.52|24633.1|24553.1|9
1733052740000|2024-12-01 11:32:20|24633.16|24553.16|24630.29|24550.29|24633.49|24553.49|24630.29|24550.29|10
1733052750000|2024-12-01 11:32:30|24629.8|24549.8|24627.06|24547.06|24629.8|24549.8|24627.06|24547.06|10
1733052760000|2024-12-01 11:32:40|24627.09|24547.09|24626.64|24546.64|24627.09|24547.09|24626.33|24546.33|10
1733052770000|2024-12-01 11:32:50|24626.94|24546.94|24626.21|24546.21|24626.94|24546.94|24625.99|24545.99|10
1733052780000|2024-12-01 11:33:00|24626.2|24546.2|24624.54|24544.54|24626.2|24546.2|24623.73|24543.73|10
1733052790000|2024-12-01 11:33:10|24624.18|24544.18|24626.58|24546.58|24626.58|24546.58|24624.04|24544.04|10
1733052800000|2024-12-01 11:33:20|24626.7|24546.7|24626.75|24546.75|24627.52|24547.52|24626.32|24546.32|10
1733052810000|2024-12-01 11:33:30|24626.54|24546.54|24627.21|24547.21|24627.21|24547.21|24626.01|24546.01|10
1733052820000|2024-12-01 11:33:40|24627.27|24547.27|24626.72|24546.72|24627.27|24547.27|24626.66|24546.66|10
1733052830000|2024-12-01 11:33:50|24626.32|24546.32|24627.37|24547.37|24627.37|24547.37|24625.68|24545.68|10
1733052840000|2024-12-01 11:34:00|24627.3|24547.3|24627.16|24547.16|24627.61|24547.61|24626.97|24546.97|10
1733052850000|2024-12-01 11:34:10|24626.85|24546.85|24626.09|24546.09|24628.05|24548.05|24626.09|24546.09|10
1733052860000|2024-12-01 11:34:20|24626.15|24546.15|24623.51|24543.51|24626.33|24546.33|24623.51|24543.51|10
1733052870000|2024-12-01 11:34:30|24623.57|24543.57|24623.43|24543.43|24623.57|24543.57|24622.96|24542.96|10
1733052880000|2024-12-01 11:34:40|24623.19|24543.19|24622.8|24542.8|24623.19|24543.19|24622.26|24542.26|10
1733052890000|2024-12-01 11:34:50|24622.47|24542.47|24622.42|24542.42|24622.66|24542.66|24622.14|24542.14|10
1733052900000|2024-12-01 11:35:00|24622.29|24542.29|24623.13|24543.13|24623.13|24543.13|24622.02|24542.02|9
1733052910000|2024-12-01 11:35:10|24623.43|24543.43|24622.75|24542.75|24623.73|24543.73|24622.75|24542.75|9
1733052920000|2024-12-01 11:35:20|24622.54|24542.54|24622.94|24542.94|24623.64|24543.64|24622.51|24542.51|10
1733052930000|2024-12-01 11:35:30|24622.35|24542.35|24620.5|24540.5|24622.62|24542.62|24620.5|24540.5|10
1733052940000|2024-12-01 11:35:40|24619.8|24539.8|24615.71|24535.71|24620.17|24540.17|24615.71|24535.71|10
1733052950000|2024-12-01 11:35:50|24615.49|24535.49|24617.04|24537.04|24617.04|24537.04|24615.38|24535.38|10
1733052960000|2024-12-01 11:36:00|24616.98|24536.98|24623.95|24543.95|24623.95|24543.95|24615.81|24535.81|10
1733052970000|2024-12-01 11:36:10|24623.77|24543.77|24623.14|24543.14|24623.77|24543.77|24622.95|24542.95|10
1733052980000|2024-12-01 11:36:20|24623.07|24543.07|24622.13|24542.13|24623.63|24543.63|24622.13|24542.13|10
1733052990000|2024-12-01 11:36:30|24621.64|24541.64|24617.32|24537.32|24621.64|24541.64|24617.32|24537.32|10
1733053000000|2024-12-01 11:36:40|24617.41|24537.41|24618.28|24538.28|24618.78|24538.78|24617.41|24537.41|9
1733053010000|2024-12-01 11:36:50|24618.88|24538.88|24616.16|24536.16|24618.88|24538.88|24616.16|24536.16|10
1733053020000|2024-12-01 11:37:00|24616.09|24536.09|24610.48|24530.48|24616.09|24536.09|24610.48|24530.48|10
1733053030000|2024-12-01 11:37:10|24610.24|24530.24|24610.29|24530.29|24610.35|24530.35|24609.19|24529.19|10
1733053040000|2024-12-01 11:37:20|24610.44|24530.44|24613.38|24533.38|24613.38|24533.38|24610.44|24530.44|10
1733053050000|2024-12-01 11:37:30|24613.91|24533.91|24616.16|24536.16|24616.16|24536.16|24613.91|24533.91|10
1733053060000|2024-12-01 11:37:40|24616.67|24536.67|24617.8|24537.8|24617.93|24537.93|24616.3|24536.3|10
1733053070000|2024-12-01 11:37:50|24617.91|24537.91|24616.47|24536.47|24618.01|24538.01|24616.47|24536.47|10
1733053080000|2024-12-01 11:38:00|24616.43|24536.43|24618.05|24538.05|24618.05|24538.05|24616.1|24536.1|10
1733053090000|2024-12-01 11:38:10|24618.67|24538.67|24621.46|24541.46|24621.46|24541.46|24618.67|24538.67|9
1733053100000|2024-12-01 11:38:20|24621.44|24541.44|24621.45|24541.45|24621.59|24541.59|24620.71|24540.71|10
1733053110000|2024-12-01 11:38:30|24621.3|24541.3|24621.17|24541.17|24621.3|24541.3|24620.86|24540.86|9
1733053120000|2024-12-01 11:38:40|24620.05|24540.05|24618.56|24538.56|24620.05|24540.05|24618.56|24538.56|10
1733053130000|2024-12-01 11:38:50|24618.75|24538.75|24620.44|24540.44|24620.44|24540.44|24618.75|24538.75|10
1733053140000|2024-12-01 11:39:00|24620.75|24540.75|24622.65|24542.65|24622.7|24542.7|24620.75|24540.75|10
1733053150000|2024-12-01 11:39:10|24622.59|24542.59|24622.13|24542.13|24623.09|24543.09|24622.13|24542.13|10
1733053160000|2024-12-01 11:39:20|24622.89|24542.89|24623.78|24543.78|24623.79|24543.79|24622.89|24542.89|10
1733053170000|2024-12-01 11:39:30|24623.42|24543.42|24624.5|24544.5|24624.76|24544.76|24623.36|24543.36|10
1733053180000|2024-12-01 11:39:40|24624.46|24544.46|24621.1|24541.1|24624.46|24544.46|24620.86|24540.86|10
1733053190000|2024-12-01 11:39:50|24621.16|24541.16|24620.78|24540.78|24621.16|24541.16|24620.78|24540.78|9
1733053200000|2024-12-01 11:40:00|24620.97|24540.97|24621.57|24541.57|24622.15|24542.15|24620.97|24540.97|10
1733053210000|2024-12-01 11:40:10|24621.71|24541.71|24623.93|24543.93|24624.28|24544.28|24621.67|24541.67|10
1733053220000|2024-12-01 11:40:20|24623.85|24543.85|24625.29|24545.29|24625.31|24545.31|24623.62|24543.62|10
1733053230000|2024-12-01 11:40:30|24625.65|24545.65|24627.53|24547.53|24627.76|24547.76|24625.61|24545.61|10
1733053240000|2024-12-01 11:40:40|24627.46|24547.46|24626.41|24546.41|24627.68|24547.68|24626.41|24546.41|10
1733053250000|2024-12-01 11:40:50|24626.23|24546.23|24624.7|24544.7|24626.23|24546.23|24624.7|24544.7|9
1733053260000|2024-12-01 11:41:00|24624.71|24544.71|24626.88|24546.88|24626.88|24546.88|24624.04|24544.04|10
1733053270000|2024-12-01 11:41:10|24627.04|24547.04|24626.02|24546.02|24627.04|24547.04|24626.02|24546.02|10
1733053280000|2024-12-01 11:41:20|24626.03|24546.03|24625.58|24545.58|24626.46|24546.46|24625.58|24545.58|10
1733053290000|2024-12-01 11:41:30|24625.44|24545.44|24629.25|24549.25|24629.25|24549.25|24624.97|24544.97|10
1733053300000|2024-12-01 11:41:40|24629.22|24549.22|24630.92|24550.92|24630.92|24550.92|24628.74|24548.74|10
1733053310000|2024-12-01 11:41:50|24631.07|24551.07|24632.07|24552.07|24632.16|24552.16|24631.01|24551.01|10
1733053320000|2024-12-01 11:42:00|24632.03|24552.03|24632.37|24552.37|24632.94|24552.94|24632.03|24552.03|10
1733053330000|2024-12-01 11:42:10|24631.96|24551.96|24631.05|24551.05|24631.96|24551.96|24630.42|24550.42|10
1733053340000|2024-12-01 11:42:20|24631.2|24551.2|24630.13|24550.13|24631.37|24551.37|24630.13|24550.13|10
1733053350000|2024-12-01 11:42:30|24629.52|24549.52|24627.9|24547.9|24629.52|24549.52|24627.9|24547.9|9
1733053360000|2024-12-01 11:42:40|24627.87|24547.87|24626.53|24546.53|24627.87|24547.87|24626.53|24546.53|9
1733053370000|2024-12-01 11:42:50|24626.57|24546.57|24625.95|24545.95|24626.57|24546.57|24625.95|24545.95|10
1733053380000|2024-12-01 11:43:00|24625.86|24545.86|24624.46|24544.46|24626.06|24546.06|24624.46|24544.46|10
1733053390000|2024-12-01 11:43:10|24623.96|24543.96|24621.45|24541.45|24623.96|24543.96|24621.45|24541.45|10
1733053400000|2024-12-01 11:43:20|24621.49|24541.49|24621.97|24541.97|24623.41|24543.41|24621.49|24541.49|10
1733053410000|2024-12-01 11:43:30|24621.68|24541.68|24619.22|24539.22|24621.68|24541.68|24619.15|24539.15|9
1733053420000|2024-12-01 11:43:40|24619.14|24539.14|24620.45|24540.45|24620.45|24540.45|24619.04|24539.04|9
1733053430000|2024-12-01 11:43:50|24620.49|24540.49|24621.06|24541.06|24621.08|24541.08|24620.49|24540.49|9
1733053440000|2024-12-01 11:44:00|24621.14|24541.14|24621.85|24541.85|24621.97|24541.97|24621.14|24541.14|10
1733053450000|2024-12-01 11:44:10|24621.83|24541.83|24621.61|24541.61|24621.91|24541.91|24621.6|24541.6|10
1733053460000|2024-12-01 11:44:20|24621.89|24541.89|24621.92|24541.92|24622.02|24542.02|24621.51|24541.51|10
1733053470000|2024-12-01 11:44:30|24622.18|24542.18|24620.53|24540.53|24622.18|24542.18|24620.49|24540.49|9
1733053480000|2024-12-01 11:44:40|24620.56|24540.56|24626.34|24546.34|24626.45|24546.45|24620.35|24540.35|10
1733053490000|2024-12-01 11:44:50|24626.04|24546.04|24624.51|24544.51|24626.04|24546.04|24624.47|24544.47|10
1733053500000|2024-12-01 11:45:00|24624.42|24544.42|24624.48|24544.48|24624.48|24544.48|24623.12|24543.12|10
1733053510000|2024-12-01 11:45:10|24622.99|24542.99|24621.93|24541.93|24622.99|24542.99|24621.63|24541.63|10
1733053520000|2024-12-01 11:45:20|24621.68|24541.68|24620.71|24540.71|24621.68|24541.68|24620.62|24540.62|10
1733053530000|2024-12-01 11:45:30|24620.77|24540.77|24622.82|24542.82|24622.82|24542.82|24620.77|24540.77|10
1733053540000|2024-12-01 11:45:40|24623.11|24543.11|24623.19|24543.19|24624.38|24544.38|24623.11|24543.11|10
1733053550000|2024-12-01 11:45:50|24623.05|24543.05|24618.36|24538.36|24623.1|24543.1|24618.23|24538.23|10
1733053560000|2024-12-01 11:46:00|24618.64|24538.64|24616.51|24536.51|24618.64|24538.64|24616.38|24536.38|9
1733053570000|2024-12-01 11:46:10|24617.24|24537.24|24615.39|24535.39|24617.24|24537.24|24615.39|24535.39|10
1733053580000|2024-12-01 11:46:20|24615.43|24535.43|24614.93|24534.93|24615.93|24535.93|24614.93|24534.93|10
1733053590000|2024-12-01 11:46:30|24616.05|24536.05|24614.05|24534.05|24616.05|24536.05|24613.8|24533.8|10
1733053600000|2024-12-01 11:46:40|24614.17|24534.17|24614.53|24534.53|24615.04|24535.04|24613.24|24533.24|10
1733053610000|2024-12-01 11:46:50|24615.27|24535.27|24616.13|24536.13|24616.13|24536.13|24614.95|24534.95|9
1733053620000|2024-12-01 11:47:00|24616.23|24536.23|24614.25|24534.25|24616.23|24536.23|24614.24|24534.24|10
1733053630000|2024-12-01 11:47:10|24614.27|24534.27|24612.1|24532.1|24614.3|24534.3|24612.1|24532.1|10
1733053640000|2024-12-01 11:47:20|24612.06|24532.06|24609.84|24529.84|24612.06|24532.06|24609.84|24529.84|10
1733053650000|2024-12-01 11:47:30|24609.93|24529.93|24608.7|24528.7|24609.98|24529.98|24608.66|24528.66|10
1733053660000|2024-12-01 11:47:40|24608.22|24528.22|24608.82|24528.82|24609.27|24529.27|24608.22|24528.22|10
1733053670000|2024-12-01 11:47:50|24608.69|24528.69|24610.37|24530.37|24610.37|24530.37|24608.66|24528.66|9
1733053680000|2024-12-01 11:48:00|24610.51|24530.51|24612.55|24532.55|24612.68|24532.68|24610.51|24530.51|10
1733053690000|2024-12-01 11:48:10|24612.5|24532.5|24608.6|24528.6|24612.5|24532.5|24608.6|24528.6|9
1733053700000|2024-12-01 11:48:20|24607.54|24527.54|24606.63|24526.63|24607.54|24527.54|24606.63|24526.63|10
1733053710000|2024-12-01 11:48:30|24606.6|24526.6|24605.57|24525.57|24606.8|24526.8|24605.57|24525.57|10
1733053720000|2024-12-01 11:48:40|24605.7|24525.7|24605.24|24525.24|24606|24526|24604.86|24524.86|10
1733053730000|2024-12-01 11:48:50|24605.25|24525.25|24605.78|24525.78|24605.78|24525.78|24604.89|24524.89|10
1733053740000|2024-12-01 11:49:00|24605.75|24525.75|24611|24531|24611|24531|24605.15|24525.15|10
1733053750000|2024-12-01 11:49:10|24614.66|24534.66|24613.84|24533.84|24615.44|24535.44|24613.84|24533.84|10
1733053760000|2024-12-01 11:49:20|24613.81|24533.81|24611.32|24531.32|24613.81|24533.81|24611.32|24531.32|10
1733053770000|2024-12-01 11:49:30|24611.09|24531.09|24610.51|24530.51|24611.27|24531.27|24610.51|24530.51|9
1733053780000|2024-12-01 11:49:40|24609.21|24529.21|24607.02|24527.02|24609.21|24529.21|24607.02|24527.02|10
1733053790000|2024-12-01 11:49:50|24606.89|24526.89|24604.92|24524.92|24606.89|24526.89|24604.38|24524.38|10
1733053800000|2024-12-01 11:50:00|24604.71|24524.71|24603.41|24523.41|24604.71|24524.71|24603.34|24523.34|9
1733053810000|2024-12-01 11:50:10|24603.43|24523.43|24602.94|24522.94|24603.43|24523.43|24602.53|24522.53|10
1733053820000|2024-12-01 11:50:20|24602.86|24522.86|24601.87|24521.87|24602.86|24522.86|24601.87|24521.87|9
1733053830000|2024-12-01 11:50:30|24601.9|24521.9|24590.95|24510.95|24601.9|24521.9|24590.74|24510.74|10
1733053840000|2024-12-01 11:50:40|24591.3|24511.3|24592.33|24512.33|24592.33|24512.33|24590.69|24510.69|9
1733053850000|2024-12-01 11:50:50|24592.32|24512.32|24594.41|24514.41|24594.42|24514.42|24592.11|24512.11|10
1733053860000|2024-12-01 11:51:00|24594.34|24514.34|24593.8|24513.8|24594.38|24514.38|24593.8|24513.8|10
1733053870000|2024-12-01 11:51:10|24593.53|24513.53|24592.22|24512.22|24593.53|24513.53|24592.22|24512.22|10
1733053880000|2024-12-01 11:51:20|24592.23|24512.23|24593.65|24513.65|24593.65|24513.65|24592.21|24512.21|10
1733053890000|2024-12-01 11:51:30|24594.76|24514.76|24597.06|24517.06|24597.06|24517.06|24594.76|24514.76|10
1733053900000|2024-12-01 11:51:40|24596.54|24516.54|24597.68|24517.68|24597.72|24517.72|24595.92|24515.92|10
1733053910000|2024-12-01 11:51:50|24597.77|24517.77|24601.26|24521.26|24601.26|24521.26|24597.76|24517.76|10
1733053920000|2024-12-01 11:52:00|24601.1|24521.1|24600.66|24520.66|24601.11|24521.11|24599.96|24519.96|10
1733053930000|2024-12-01 11:52:10|24600.43|24520.43|24598.47|24518.47|24600.43|24520.43|24598.47|24518.47|10
1733053940000|2024-12-01 11:52:20|24599.15|24519.15|24603.1|24523.1|24603.1|24523.1|24599.15|24519.15|9
1733053950000|2024-12-01 11:52:30|24603.61|24523.61|24605.25|24525.25|24605.25|24525.25|24603.61|24523.61|10
1733053960000|2024-12-01 11:52:40|24605.78|24525.78|24606.55|24526.55|24606.55|24526.55|24605.63|24525.63|10
1733053970000|2024-12-01 11:52:50|24606.69|24526.69|24604.79|24524.79|24606.89|24526.89|24604.79|24524.79|10
1733053980000|2024-12-01 11:53:00|24604.7|24524.7|24605.94|24525.94|24605.94|24525.94|24604.06|24524.06|10
1733053990000|2024-12-01 11:53:10|24605.61|24525.61|24601.62|24521.62|24605.81|24525.81|24601.62|24521.62|10
1733054000000|2024-12-01 11:53:20|24601.61|24521.61|24601.04|24521.04|24601.74|24521.74|24600.73|24520.73|10
1733054010000|2024-12-01 11:53:30|24601.08|24521.08|24601.52|24521.52|24601.52|24521.52|24601|24521|9
1733054020000|2024-12-01 11:53:40|24601.58|24521.58|24601.34|24521.34|24602.08|24522.08|24601.34|24521.34|10
1733054030000|2024-12-01 11:53:50|24601.43|24521.43|24602.56|24522.56|24602.85|24522.85|24601.43|24521.43|9
1733054040000|2024-12-01 11:54:00|24602.16|24522.16|24601.82|24521.82|24602.16|24522.16|24601.22|24521.22|10
1733054050000|2024-12-01 11:54:10|24602.02|24522.02|24602.11|24522.11|24602.99|24522.99|24601.25|24521.25|10
1733054060000|2024-12-01 11:54:20|24602.06|24522.06|24601.13|24521.13|24602.14|24522.14|24601.05|24521.05|9
1733054070000|2024-12-01 11:54:30|24600.92|24520.92|24600.37|24520.37|24600.92|24520.92|24599.81|24519.81|10
1733054080000|2024-12-01 11:54:40|24600.43|24520.43|24602.35|24522.35|24602.35|24522.35|24600.3|24520.3|10
1733054090000|2024-12-01 11:54:50|24602.47|24522.47|24604.71|24524.71|24604.71|24524.71|24602.47|24522.47|10
1733054100000|2024-12-01 11:55:00|24605.09|24525.09|24606.14|24526.14|24606.14|24526.14|24605.09|24525.09|9
1733054110000|2024-12-01 11:55:10|24606.85|24526.85|24607.19|24527.19|24607.19|24527.19|24606.48|24526.48|10
1733054120000|2024-12-01 11:55:20|24607.37|24527.37|24610.51|24530.51|24610.51|24530.51|24607.37|24527.37|10
1733054130000|2024-12-01 11:55:30|24610.58|24530.58|24614.1|24534.1|24614.1|24534.1|24610.58|24530.58|10
1733054140000|2024-12-01 11:55:40|24613.94|24533.94|24616.59|24536.59|24616.59|24536.59|24613.94|24533.94|10
1733054150000|2024-12-01 11:55:50|24617.09|24537.09|24616.88|24536.88|24617.09|24537.09|24616.49|24536.49|10
1733054160000|2024-12-01 11:56:00|24616.44|24536.44|24620.78|24540.78|24620.78|24540.78|24616.44|24536.44|9
1733054170000|2024-12-01 11:56:10|24621.38|24541.38|24624.92|24544.92|24625.28|24545.28|24621.38|24541.38|10
1733054180000|2024-12-01 11:56:20|24624.15|24544.15|24622.86|24542.86|24624.15|24544.15|24622.86|24542.86|10
1733054190000|2024-12-01 11:56:30|24622.78|24542.78|24620.48|24540.48|24622.78|24542.78|24620.36|24540.36|10
1733054200000|2024-12-01 11:56:40|24620.47|24540.47|24620.32|24540.32|24621.02|24541.02|24620.32|24540.32|10
1733054210000|2024-12-01 11:56:50|24620.23|24540.23|24619.39|24539.39|24620.31|24540.31|24619.39|24539.39|7
1733054220000|2024-12-01 11:57:00|24619.41|24539.41|24622.31|24542.31|24622.31|24542.31|24619.41|24539.41|10
1733054230000|2024-12-01 11:57:10|24622.13|24542.13|24620.35|24540.35|24622.13|24542.13|24620.35|24540.35|8
1733054240000|2024-12-01 11:57:20|24620.38|24540.38|24618.88|24538.88|24620.38|24540.38|24618.88|24538.88|10
1733054250000|2024-12-01 11:57:30|24619.16|24539.16|24619.54|24539.54|24619.54|24539.54|24618.66|24538.66|9
1733054260000|2024-12-01 11:57:40|24620.57|24540.57|24624.91|24544.91|24624.91|24544.91|24620.57|24540.57|10
1733054270000|2024-12-01 11:57:50|24624.96|24544.96|24624.8|24544.8|24625.71|24545.71|24624.8|24544.8|10
1733054280000|2024-12-01 11:58:00|24625|24545|24625.33|24545.33|24625.61|24545.61|24625|24545|10
1733054290000|2024-12-01 11:58:10|24625.26|24545.26|24625.07|24545.07|24625.26|24545.26|24624.45|24544.45|10
1733054300000|2024-12-01 11:58:20|24624.8|24544.8|24626.78|24546.78|24626.78|24546.78|24624.52|24544.52|10
1733054310000|2024-12-01 11:58:30|24626.74|24546.74|24629.37|24549.37|24629.38|24549.38|24626.74|24546.74|9
1733054320000|2024-12-01 11:58:40|24629.33|24549.33|24626.79|24546.79|24629.33|24549.33|24626.79|24546.79|10
1733054330000|2024-12-01 11:58:50|24626.68|24546.68|24627.15|24547.15|24627.3|24547.3|24626.6|24546.6|10
1733054340000|2024-12-01 11:59:00|24628.75|24548.75|24630.09|24550.09|24630.09|24550.09|24628.75|24548.75|9
1733054350000|2024-12-01 11:59:10|24631.08|24551.08|24631.44|24551.44|24632.48|24552.48|24630.94|24550.94|10
1733054360000|2024-12-01 11:59:20|24632.01|24552.01|24634.82|24554.82|24634.82|24554.82|24631.96|24551.96|10
1733054370000|2024-12-01 11:59:30|24634.95|24554.95|24635.36|24555.36|24635.45|24555.45|24634.95|24554.95|9
1733054380000|2024-12-01 11:59:40|24635.4|24555.4|24635.06|24555.06|24635.8|24555.8|24635.06|24555.06|10
1733054390000|2024-12-01 11:59:50|24635.21|24555.21|24635.25|24555.25|24635.47|24555.47|24635.2|24555.2|10
1733054400000|2024-12-01 12:00:00|24635.33|24555.33|24635.08|24555.08|24635.92|24555.92|24635.01|24555.01|10
1733054410000|2024-12-01 12:00:10|24635.07|24555.07|24631.45|24551.45|24635.1|24555.1|24631.45|24551.45|10
1733054420000|2024-12-01 12:00:20|24631.52|24551.52|24630.9|24550.9|24631.52|24551.52|24630.9|24550.9|10
1733054430000|2024-12-01 12:00:30|24631.31|24551.31|24631.31|24551.31|24631.48|24551.48|24631.28|24551.28|9
1733054440000|2024-12-01 12:00:40|24631.21|24551.21|24633.47|24553.47|24634.17|24554.17|24631.21|24551.21|10
1733054450000|2024-12-01 12:00:50|24634.04|24554.04|24634.49|24554.49|24634.68|24554.68|24633.19|24553.19|10
1733054460000|2024-12-01 12:01:00|24634.38|24554.38|24632.53|24552.53|24634.38|24554.38|24632.53|24552.53|8
1733054470000|2024-12-01 12:01:10|24632.43|24552.43|24633|24553|24633|24553|24631.92|24551.92|10
1733054480000|2024-12-01 12:01:20|24632.7|24552.7|24630.17|24550.17|24632.7|24552.7|24630.17|24550.17|10
1733054490000|2024-12-01 12:01:30|24630.25|24550.25|24632.79|24552.79|24632.79|24552.79|24629.79|24549.79|9
1733054500000|2024-12-01 12:01:40|24632|24552|24633.15|24553.15|24633.15|24553.15|24632|24552|10
1733054510000|2024-12-01 12:01:50|24633.22|24553.22|24635.01|24555.01|24635.01|24555.01|24633.22|24553.22|10
1733054520000|2024-12-01 12:02:00|24634.97|24554.97|24636.2|24556.2|24636.2|24556.2|24634.97|24554.97|10
1733054530000|2024-12-01 12:02:10|24635.99|24555.99|24638.47|24558.47|24639.1|24559.1|24635.99|24555.99|10
1733054540000|2024-12-01 12:02:20|24638.29|24558.29|24639.94|24559.94|24639.94|24559.94|24638.24|24558.24|10
1733054550000|2024-12-01 12:02:30|24641.06|24561.06|24641.65|24561.65|24642.09|24562.09|24641.06|24561.06|10
1733054560000|2024-12-01 12:02:40|24641.58|24561.58|24642.64|24562.64|24642.64|24562.64|24641.58|24561.58|10
1733054570000|2024-12-01 12:02:50|24641.58|24561.58|24637.9|24557.9|24641.58|24561.58|24637.9|24557.9|10
1733054580000|2024-12-01 12:03:00|24637.97|24557.97|24639.63|24559.63|24639.63|24559.63|24637.83|24557.83|10
1733054590000|2024-12-01 12:03:10|24639.56|24559.56|24637.82|24557.82|24639.56|24559.56|24637.82|24557.82|10
1733054600000|2024-12-01 12:03:20|24638.82|24558.82|24640.04|24560.04|24640.04|24560.04|24638.72|24558.72|10
1733054610000|2024-12-01 12:03:30|24640.18|24560.18|24641|24561|24641.08|24561.08|24639.39|24559.39|10
1733054620000|2024-12-01 12:03:40|24640.94|24560.94|24636.61|24556.61|24640.94|24560.94|24636.61|24556.61|10
1733054630000|2024-12-01 12:03:50|24636|24556|24633.75|24553.75|24636|24556|24633.51|24553.51|10
1733054640000|2024-12-01 12:04:00|24633.79|24553.79|24633.85|24553.85|24634.03|24554.03|24633.71|24553.71|9
1733054650000|2024-12-01 12:04:10|24634.17|24554.17|24631.99|24551.99|24634.17|24554.17|24631.58|24551.58|10
1733054660000|2024-12-01 12:04:20|24631.03|24551.03|24630.33|24550.33|24631.03|24551.03|24629.79|24549.79|10
1733054670000|2024-12-01 12:04:30|24630.03|24550.03|24628.86|24548.86|24630.03|24550.03|24628.61|24548.61|10
1733054680000|2024-12-01 12:04:40|24628.19|24548.19|24627.31|24547.31|24628.19|24548.19|24627.09|24547.09|9
1733054690000|2024-12-01 12:04:50|24627.3|24547.3|24628.52|24548.52|24628.52|24548.52|24627.29|24547.29|9
1733054700000|2024-12-01 12:05:00|24628.53|24548.53|24626.89|24546.89|24628.53|24548.53|24626.89|24546.89|10
1733054710000|2024-12-01 12:05:10|24626.7|24546.7|24626.78|24546.78|24626.78|24546.78|24626.2|24546.2|9
1733054720000|2024-12-01 12:05:20|24626.8|24546.8|24627.94|24547.94|24627.94|24547.94|24626.2|24546.2|8
1733054730000|2024-12-01 12:05:30|24628.26|24548.26|24629.59|24549.59|24629.64|24549.64|24627.67|24547.67|10
1733054740000|2024-12-01 12:05:40|24629.63|24549.63|24631.35|24551.35|24631.35|24551.35|24629.6|24549.6|10
1733054750000|2024-12-01 12:05:50|24631.27|24551.27|24631.77|24551.77|24631.78|24551.78|24631|24551|10
1733054760000|2024-12-01 12:06:00|24631.62|24551.62|24632.88|24552.88|24632.88|24552.88|24631.59|24551.59|8
1733054770000|2024-12-01 12:06:10|24633.55|24553.55|24633.56|24553.56|24633.63|24553.63|24633.16|24553.16|10
1733054780000|2024-12-01 12:06:20|24633.84|24553.84|24635.31|24555.31|24635.31|24555.31|24633.28|24553.28|9
1733054790000|2024-12-01 12:06:30|24634.64|24554.64|24633.98|24553.98|24635.28|24555.28|24633.85|24553.85|10
1733054800000|2024-12-01 12:06:40|24634|24554|24632.8|24552.8|24634.32|24554.32|24632.52|24552.52|9
1733054810000|2024-12-01 12:06:50|24632.83|24552.83|24633.79|24553.79|24633.79|24553.79|24632.37|24552.37|10
1733054820000|2024-12-01 12:07:00|24635.6|24555.6|24635.02|24555.02|24635.99|24555.99|24635.02|24555.02|10
1733054830000|2024-12-01 12:07:10|24635.79|24555.79|24635.72|24555.72|24636.17|24556.17|24635.56|24555.56|10
1733054840000|2024-12-01 12:07:20|24635.97|24555.97|24637.05|24557.05|24637.05|24557.05|24635.71|24555.71|10
1733054850000|2024-12-01 12:07:30|24636.7|24556.7|24636.86|24556.86|24637.06|24557.06|24636.7|24556.7|9
1733054860000|2024-12-01 12:07:40|24637.46|24557.46|24640|24560|24640|24560|24637.14|24557.14|10
1733054870000|2024-12-01 12:07:50|24639.9|24559.9|24640.55|24560.55|24640.83|24560.83|24639.9|24559.9|10
1733054880000|2024-12-01 12:08:00|24640.3|24560.3|24640.7|24560.7|24640.71|24560.71|24640.15|24560.15|9
1733054890000|2024-12-01 12:08:10|24640.62|24560.62|24641.51|24561.51|24641.54|24561.54|24640.04|24560.04|10
1733054900000|2024-12-01 12:08:20|24641.46|24561.46|24641.54|24561.54|24641.54|24561.54|24640.84|24560.84|10
1733054910000|2024-12-01 12:08:30|24641.69|24561.69|24642.77|24562.77|24643.17|24563.17|24641.69|24561.69|10
1733054920000|2024-12-01 12:08:40|24642.47|24562.47|24641.83|24561.83|24642.47|24562.47|24641.52|24561.52|10
1733054930000|2024-12-01 12:08:50|24641.4|24561.4|24640.76|24560.76|24641.52|24561.52|24640.76|24560.76|9
1733054940000|2024-12-01 12:09:00|24640.04|24560.04|24639.2|24559.2|24640.08|24560.08|24639.2|24559.2|10
1733054950000|2024-12-01 12:09:10|24639.39|24559.39|24639.43|24559.43|24640.19|24560.19|24639.39|24559.39|10
1733054960000|2024-12-01 12:09:20|24639.46|24559.46|24638.58|24558.58|24639.82|24559.82|24638.4|24558.4|9
1733054970000|2024-12-01 12:09:30|24638.42|24558.42|24638.56|24558.56|24638.97|24558.97|24638.16|24558.16|9
1733054980000|2024-12-01 12:09:40|24638.6|24558.6|24639.52|24559.52|24639.52|24559.52|24638.08|24558.08|10
1733054990000|2024-12-01 12:09:50|24639.74|24559.74|24639.94|24559.94|24640.14|24560.14|24638.85|24558.85|10
1733055000000|2024-12-01 12:10:00|24640.13|24560.13|24638.12|24558.12|24640.24|24560.24|24638.12|24558.12|10
1733055010000|2024-12-01 12:10:10|24638.67|24558.67|24637.87|24557.87|24639.47|24559.47|24637.87|24557.87|10
1733055020000|2024-12-01 12:10:20|24637.71|24557.71|24637.89|24557.89|24638.07|24558.07|24637.17|24557.17|10
1733055030000|2024-12-01 12:10:30|24637.08|24557.08|24637.29|24557.29|24638.37|24558.37|24637.08|24557.08|10
1733055040000|2024-12-01 12:10:40|24636.75|24556.75|24639.76|24559.76|24639.76|24559.76|24636.47|24556.47|10
1733055050000|2024-12-01 12:10:50|24640.16|24560.16|24639.85|24559.85|24640.51|24560.51|24639.68|24559.68|10
1733055060000|2024-12-01 12:11:00|24639.56|24559.56|24643.66|24563.66|24643.66|24563.66|24639.56|24559.56|10
1733055070000|2024-12-01 12:11:10|24643.79|24563.79|24642.8|24562.8|24643.81|24563.81|24642.36|24562.36|10
1733055080000|2024-12-01 12:11:20|24643.08|24563.08|24643.22|24563.22|24643.24|24563.24|24642.94|24562.94|9
1733055090000|2024-12-01 12:11:30|24643.26|24563.26|24643.37|24563.37|24643.52|24563.52|24642.73|24562.73|10
1733055100000|2024-12-01 12:11:40|24643.39|24563.39|24640.96|24560.96|24643.39|24563.39|24640.96|24560.96|10
1733055110000|2024-12-01 12:11:50|24641.78|24561.78|24642.41|24562.41|24643.57|24563.57|24641.78|24561.78|10
1733055120000|2024-12-01 12:12:00|24643.27|24563.27|24642.92|24562.92|24644.13|24564.13|24642.92|24562.92|10
1733055130000|2024-12-01 12:12:10|24642.33|24562.33|24641.32|24561.32|24642.33|24562.33|24640.9|24560.9|9
1733055140000|2024-12-01 12:12:20|24641.97|24561.97|24642.22|24562.22|24642.23|24562.23|24641.38|24561.38|10
1733055150000|2024-12-01 12:12:30|24642.4|24562.4|24640.66|24560.66|24642.4|24562.4|24640.66|24560.66|10
1733055160000|2024-12-01 12:12:40|24640.47|24560.47|24640.04|24560.04|24640.53|24560.53|24640.04|24560.04|10
1733055170000|2024-12-01 12:12:50|24639.94|24559.94|24639.29|24559.29|24640.43|24560.43|24639.29|24559.29|10
1733055180000|2024-12-01 12:13:00|24639.25|24559.25|24642.13|24562.13|24642.13|24562.13|24639.25|24559.25|10
1733055190000|2024-12-01 12:13:10|24642.48|24562.48|24643.42|24563.42|24643.42|24563.42|24642.48|24562.48|9
1733055200000|2024-12-01 12:13:20|24642.35|24562.35|24641.02|24561.02|24642.35|24562.35|24640.48|24560.48|10
1733055210000|2024-12-01 12:13:30|24641.05|24561.05|24640.45|24560.45|24641.21|24561.21|24640.17|24560.17|10
1733055220000|2024-12-01 12:13:40|24639.77|24559.77|24639.86|24559.86|24640.13|24560.13|24639.67|24559.67|10
1733055230000|2024-12-01 12:13:50|24639.77|24559.77|24637.32|24557.32|24639.77|24559.77|24637.32|24557.32|10
1733055240000|2024-12-01 12:14:00|24637.25|24557.25|24638.13|24558.13|24638.13|24558.13|24636.93|24556.93|9
1733055250000|2024-12-01 12:14:10|24638.83|24558.83|24639.13|24559.13|24639.46|24559.46|24638.74|24558.74|10
1733055260000|2024-12-01 12:14:20|24638.92|24558.92|24638.42|24558.42|24638.92|24558.92|24638.21|24558.21|10
1733055270000|2024-12-01 12:14:30|24638.13|24558.13|24637.27|24557.27|24638.13|24558.13|24636.97|24556.97|10
1733055280000|2024-12-01 12:14:40|24637.4|24557.4|24636.53|24556.53|24637.4|24557.4|24636.53|24556.53|10
1733055290000|2024-12-01 12:14:50|24636.47|24556.47|24636.81|24556.81|24636.81|24556.81|24636.34|24556.34|10
1733055300000|2024-12-01 12:15:00|24636.9|24556.9|24635.96|24555.96|24636.93|24556.93|24635.49|24555.49|10
1733055310000|2024-12-01 12:15:10|24636.25|24556.25|24631.98|24551.98|24636.25|24556.25|24631.98|24551.98|10
1733055320000|2024-12-01 12:15:20|24631.81|24551.81|24635.7|24555.7|24635.7|24555.7|24631.77|24551.77|9
1733055330000|2024-12-01 12:15:30|24635.67|24555.67|24635.84|24555.84|24636.7|24556.7|24635.2|24555.2|10
1733055340000|2024-12-01 12:15:40|24634.54|24554.54|24635.34|24555.34|24635.34|24555.34|24634.27|24554.27|10
1733055350000|2024-12-01 12:15:50|24635.96|24555.96|24637.2|24557.2|24637.55|24557.55|24635.96|24555.96|10
1733055360000|2024-12-01 12:16:00|24637.86|24557.86|24634.13|24554.13|24637.86|24557.86|24634.06|24554.06|10
1733055370000|2024-12-01 12:16:10|24634.14|24554.14|24629.59|24549.59|24634.14|24554.14|24629.59|24549.59|10
1733055380000|2024-12-01 12:16:20|24629.88|24549.88|24628.26|24548.26|24630.01|24550.01|24628.26|24548.26|10
1733055390000|2024-12-01 12:16:30|24627.97|24547.97|24625.52|24545.52|24627.99|24547.99|24625.52|24545.52|10
1733055400000|2024-12-01 12:16:40|24625.04|24545.04|24623.77|24543.77|24625.04|24545.04|24623.77|24543.77|9
1733055410000|2024-12-01 12:16:50|24623.83|24543.83|24622.53|24542.53|24623.83|24543.83|24622.53|24542.53|10
1733055420000|2024-12-01 12:17:00|24622.74|24542.74|24623.91|24543.91|24623.91|24543.91|24622.37|24542.37|10
1733055430000|2024-12-01 12:17:10|24623.94|24543.94|24623.04|24543.04|24624.19|24544.19|24623.04|24543.04|10
1733055440000|2024-12-01 12:17:20|24623.19|24543.19|24623.11|24543.11|24623.43|24543.43|24623.07|24543.07|9
1733055450000|2024-12-01 12:17:30|24622.88|24542.88|24621.05|24541.05|24622.88|24542.88|24621.05|24541.05|10
1733055460000|2024-12-01 12:17:40|24619.7|24539.7|24620.05|24540.05|24620.05|24540.05|24618.89|24538.89|10
1733055470000|2024-12-01 12:17:50|24619.8|24539.8|24620.14|24540.14|24620.14|24540.14|24619.68|24539.68|10
1733055480000|2024-12-01 12:18:00|24619.84|24539.84|24621.92|24541.92|24621.92|24541.92|24619.84|24539.84|10
1733055490000|2024-12-01 12:18:10|24621.97|24541.97|24620.15|24540.15|24622.03|24542.03|24620.15|24540.15|9
1733055500000|2024-12-01 12:18:20|24619.61|24539.61|24614.5|24534.5|24619.61|24539.61|24614.5|24534.5|10
1733055510000|2024-12-01 12:18:30|24614.44|24534.44|24609.26|24529.26|24614.44|24534.44|24609.26|24529.26|10
1733055520000|2024-12-01 12:18:40|24608.12|24528.12|24601.32|24521.32|24608.12|24528.12|24600.85|24520.85|10
1733055530000|2024-12-01 12:18:50|24600.57|24520.57|24599.45|24519.45|24600.72|24520.72|24599.17|24519.17|10
1733055540000|2024-12-01 12:19:00|24599.32|24519.32|24602.75|24522.75|24602.75|24522.75|24599.32|24519.32|10
1733055550000|2024-12-01 12:19:10|24603.52|24523.52|24602.99|24522.99|24603.86|24523.86|24602.73|24522.73|10
1733055560000|2024-12-01 12:19:20|24603.66|24523.66|24605.73|24525.73|24605.73|24525.73|24603.11|24523.11|10
1733055570000|2024-12-01 12:19:30|24606.06|24526.06|24606.76|24526.76|24606.89|24526.89|24605.49|24525.49|10
1733055580000|2024-12-01 12:19:40|24606.66|24526.66|24605|24525|24606.68|24526.68|24604.32|24524.32|10
1733055590000|2024-12-01 12:19:50|24604.58|24524.58|24602.86|24522.86|24604.58|24524.58|24602.86|24522.86|10
1733055600000|2024-12-01 12:20:00|24602.87|24522.87|24602.71|24522.71|24602.91|24522.91|24602.53|24522.53|9
1733055610000|2024-12-01 12:20:10|24602.63|24522.63|24602.67|24522.67|24602.67|24522.67|24601.56|24521.56|10
1733055620000|2024-12-01 12:20:20|24602.89|24522.89|24604.35|24524.35|24605.11|24525.11|24602.89|24522.89|10
1733055630000|2024-12-01 12:20:30|24604.36|24524.36|24605.89|24525.89|24606.09|24526.09|24604.36|24524.36|9
1733055640000|2024-12-01 12:20:40|24605.51|24525.51|24607.99|24527.99|24608.08|24528.08|24605.5|24525.5|10
1733055650000|2024-12-01 12:20:50|24607.75|24527.75|24609.62|24529.62|24609.99|24529.99|24607.35|24527.35|10
1733055660000|2024-12-01 12:21:00|24609.22|24529.22|24604.57|24524.57|24609.22|24529.22|24604.57|24524.57|10
1733055670000|2024-12-01 12:21:10|24603.68|24523.68|24601.52|24521.52|24603.68|24523.68|24599.62|24519.62|10
1733055680000|2024-12-01 12:21:20|24600.43|24520.43|24601.49|24521.49|24601.49|24521.49|24599.88|24519.88|9
1733055690000|2024-12-01 12:21:30|24601.54|24521.54|24608.08|24528.08|24608.08|24528.08|24599.99|24519.99|10
1733055700000|2024-12-01 12:21:40|24608.04|24528.04|24608.78|24528.78|24608.89|24528.89|24606.23|24526.23|10
1733055710000|2024-12-01 12:21:50|24608.76|24528.76|24606.23|24526.23|24608.76|24528.76|24606.23|24526.23|10
1733055720000|2024-12-01 12:22:00|24606.2|24526.2|24605.45|24525.45|24606.2|24526.2|24605.05|24525.05|10
1733055730000|2024-12-01 12:22:10|24605.57|24525.57|24606.47|24526.47|24606.47|24526.47|24604.9|24524.9|9
1733055740000|2024-12-01 12:22:20|24606.92|24526.92|24608.81|24528.81|24608.81|24528.81|24606.92|24526.92|10
1733055750000|2024-12-01 12:22:30|24609.23|24529.23|24608.69|24528.69|24609.23|24529.23|24608.63|24528.63|10
1733055760000|2024-12-01 12:22:40|24608.18|24528.18|24607.24|24527.24|24608.18|24528.18|24607.12|24527.12|10
1733055770000|2024-12-01 12:22:50|24607.12|24527.12|24606.27|24526.27|24607.2|24527.2|24606.27|24526.27|10
1733055780000|2024-12-01 12:23:00|24606.49|24526.49|24608.34|24528.34|24608.34|24528.34|24606.49|24526.49|9
1733055790000|2024-12-01 12:23:10|24608.5|24528.5|24606.86|24526.86|24608.5|24528.5|24606.86|24526.86|10
1733055800000|2024-12-01 12:23:20|24606.88|24526.88|24605.46|24525.46|24607.67|24527.67|24605.46|24525.46|10
1733055810000|2024-12-01 12:23:30|24602.9|24522.9|24601.33|24521.33|24602.9|24522.9|24601.33|24521.33|10
1733055820000|2024-12-01 12:23:40|24601.36|24521.36|24602.72|24522.72|24602.72|24522.72|24600.86|24520.86|10
1733055830000|2024-12-01 12:23:50|24602.76|24522.76|24603.24|24523.24|24603.5|24523.5|24602.33|24522.33|9
1733055840000|2024-12-01 12:24:00|24604.22|24524.22|24583.11|24503.11|24606.47|24526.47|24583.11|24503.11|10
1733055850000|2024-12-01 12:24:10|24583.12|24503.12|24583.88|24503.88|24584.36|24504.36|24583.12|24503.12|10
1733055860000|2024-12-01 12:24:20|24583.95|24503.95|24585.14|24505.14|24585.14|24505.14|24583.95|24503.95|10
1733055870000|2024-12-01 12:24:30|24585.24|24505.24|24586.02|24506.02|24586.07|24506.07|24585.24|24505.24|10
1733055880000|2024-12-01 12:24:40|24585.79|24505.79|24585.62|24505.62|24586.31|24506.31|24585.6|24505.6|10
1733055890000|2024-12-01 12:24:50|24585.42|24505.42|24586.48|24506.48|24586.63|24506.63|24585.38|24505.38|10
1733055900000|2024-12-01 12:25:00|24586.39|24506.39|24584.88|24504.88|24586.87|24506.87|24584.88|24504.88|10
1733055910000|2024-12-01 12:25:10|24584.89|24504.89|24585.83|24505.83|24586.02|24506.02|24584.89|24504.89|9
1733055920000|2024-12-01 12:25:20|24585.58|24505.58|24583.18|24503.18|24585.58|24505.58|24582.87|24502.87|10
1733055930000|2024-12-01 12:25:30|24583.51|24503.51|24583.37|24503.37|24584.56|24504.56|24583.23|24503.23|10
1733055940000|2024-12-01 12:25:40|24584.1|24504.1|24586.87|24506.87|24586.87|24506.87|24583.59|24503.59|10
1733055950000|2024-12-01 12:25:50|24587.11|24507.11|24587.78|24507.78|24588.23|24508.23|24587.11|24507.11|10
1733055960000|2024-12-01 12:26:00|24587.79|24507.79|24579.37|24499.37|24587.79|24507.79|24578.06|24498.06|9
1733055970000|2024-12-01 12:26:10|24580.71|24500.71|24584.75|24504.75|24584.75|24504.75|24580.71|24500.71|10
1733055980000|2024-12-01 12:26:20|24584.4|24504.4|24595.22|24515.22|24595.44|24515.44|24583.75|24503.75|10
1733055990000|2024-12-01 12:26:30|24595.24|24515.24|24595.99|24515.99|24596.08|24516.08|24594.9|24514.9|10
1733056000000|2024-12-01 12:26:40|24596.27|24516.27|24597.37|24517.37|24597.37|24517.37|24596.27|24516.27|9
1733056010000|2024-12-01 12:26:50|24597.4|24517.4|24616.66|24536.66|24617.64|24537.64|24597.4|24517.4|10
1733056020000|2024-12-01 12:27:00|24616.77|24536.77|24616.6|24536.6|24617.56|24537.56|24616.6|24536.6|10
1733056030000|2024-12-01 12:27:10|24616.27|24536.27|24614.05|24534.05|24616.39|24536.39|24614.05|24534.05|10
1733056040000|2024-12-01 12:27:20|24614.49|24534.49|24613.46|24533.46|24614.49|24534.49|24613.23|24533.23|9
1733056050000|2024-12-01 12:27:30|24613.38|24533.38|24612.71|24532.71|24613.95|24533.95|24612.71|24532.71|10
1733056060000|2024-12-01 12:27:40|24612.76|24532.76|24612.43|24532.43|24612.76|24532.76|24611.87|24531.87|10
1733056070000|2024-12-01 12:27:50|24612.42|24532.42|24612.4|24532.4|24612.81|24532.81|24612.24|24532.24|9
1733056080000|2024-12-01 12:28:00|24612.82|24532.82|24614.52|24534.52|24614.86|24534.86|24612.82|24532.82|9
1733056090000|2024-12-01 12:28:10|24614.53|24534.53|24614.43|24534.43|24614.53|24534.53|24614.26|24534.26|9
1733056100000|2024-12-01 12:28:20|24614.06|24534.06|24611.65|24531.65|24614.06|24534.06|24611.65|24531.65|9
1733056110000|2024-12-01 12:28:30|24611.53|24531.53|24611.87|24531.87|24611.87|24531.87|24611.32|24531.32|10
1733056120000|2024-12-01 12:28:40|24611.93|24531.93|24610.57|24530.57|24611.93|24531.93|24610.57|24530.57|10
1733056130000|2024-12-01 12:28:50|24610.17|24530.17|24608.33|24528.33|24610.17|24530.17|24608.33|24528.33|10
1733056140000|2024-12-01 12:29:00|24608.27|24528.27|24607.08|24527.08|24609.1|24529.1|24607.08|24527.08|10
1733056150000|2024-12-01 12:29:10|24606.97|24526.97|24603.65|24523.65|24606.97|24526.97|24603.65|24523.65|10
1733056160000|2024-12-01 12:29:20|24603.61|24523.61|24602.31|24522.31|24603.61|24523.61|24602.27|24522.27|10
1733056170000|2024-12-01 12:29:30|24601.3|24521.3|24600.51|24520.51|24601.51|24521.51|24600.5|24520.5|10
1733056180000|2024-12-01 12:29:40|24600.04|24520.04|24599.32|24519.32|24600.25|24520.25|24599.22|24519.22|10
1733056190000|2024-12-01 12:29:50|24599.53|24519.53|24601.96|24521.96|24601.96|24521.96|24599.53|24519.53|10
1733056200000|2024-12-01 12:30:00|24600.9|24520.9|24601.69|24521.69|24601.69|24521.69|24600.23|24520.23|10
1733056210000|2024-12-01 12:30:10|24601.9|24521.9|24601.43|24521.43|24601.9|24521.9|24600.93|24520.93|10
1733056220000|2024-12-01 12:30:20|24600.99|24520.99|24601|24521|24601.14|24521.14|24600.28|24520.28|10
1733056230000|2024-12-01 12:30:30|24600.82|24520.82|24599.31|24519.31|24600.82|24520.82|24598.58|24518.58|7
1733056240000|2024-12-01 12:30:40|24599|24519|24598.79|24518.79|24599.03|24519.03|24598.73|24518.73|9
1733056250000|2024-12-01 12:30:50|24598.76|24518.76|24600.13|24520.13|24600.13|24520.13|24598.76|24518.76|9
1733056260000|2024-12-01 12:31:00|24600.01|24520.01|24597.46|24517.46|24600.01|24520.01|24597.16|24517.16|10
1733056270000|2024-12-01 12:31:10|24596.69|24516.69|24596.13|24516.13|24596.69|24516.69|24595.85|24515.85|10
1733056280000|2024-12-01 12:31:20|24595.78|24515.78|24593.33|24513.33|24595.78|24515.78|24593.33|24513.33|10
1733056290000|2024-12-01 12:31:30|24592.99|24512.99|24590.73|24510.73|24592.99|24512.99|24590.69|24510.69|9
1733056300000|2024-12-01 12:31:40|24590.79|24510.79|24589.44|24509.44|24591.24|24511.24|24589.44|24509.44|10
1733056310000|2024-12-01 12:31:50|24589.86|24509.86|24578.64|24498.64|24589.86|24509.86|24578.64|24498.64|10
1733056320000|2024-12-01 12:32:00|24577.07|24497.07|24573.01|24493.01|24577.07|24497.07|24573.01|24493.01|10
1733056330000|2024-12-01 12:32:10|24570.28|24490.28|24566.3|24486.3|24570.28|24490.28|24565.34|24485.34|10
1733056340000|2024-12-01 12:32:20|24564.41|24484.41|24564.52|24484.52|24564.69|24484.69|24563|24483|10
1733056350000|2024-12-01 12:32:30|24564.48|24484.48|24566.67|24486.67|24566.67|24486.67|24564.48|24484.48|10
1733056360000|2024-12-01 12:32:40|24567.8|24487.8|24567.96|24487.96|24568.51|24488.51|24567.8|24487.8|8
1733056370000|2024-12-01 12:32:50|24566.03|24486.03|24560.25|24480.25|24566.03|24486.03|24560.25|24480.25|10
1733056380000|2024-12-01 12:33:00|24559.77|24479.77|24559.52|24479.52|24559.77|24479.77|24558.45|24478.45|10
1733056390000|2024-12-01 12:33:10|24559.67|24479.67|24561.2|24481.2|24561.55|24481.55|24559.67|24479.67|10
1733056400000|2024-12-01 12:33:20|24560.11|24480.11|24558.58|24478.58|24560.36|24480.36|24558.54|24478.54|10
1733056410000|2024-12-01 12:33:30|24558.98|24478.98|24560.27|24480.27|24560.27|24480.27|24558.98|24478.98|10
1733056420000|2024-12-01 12:33:40|24560.26|24480.26|24560.62|24480.62|24561.9|24481.9|24560.26|24480.26|10
1733056430000|2024-12-01 12:33:50|24560.7|24480.7|24563.72|24483.72|24563.78|24483.78|24560.7|24480.7|10
1733056440000|2024-12-01 12:34:00|24563.5|24483.5|24563.45|24483.45|24565.33|24485.33|24561.51|24481.51|10
1733056450000|2024-12-01 12:34:10|24563.86|24483.86|24566.78|24486.78|24566.9|24486.9|24563.86|24483.86|10
1733056460000|2024-12-01 12:34:20|24566.8|24486.8|24565.53|24485.53|24567.16|24487.16|24565.53|24485.53|10
1733056470000|2024-12-01 12:34:30|24566.07|24486.07|24568.43|24488.43|24569.29|24489.29|24566.07|24486.07|10
1733056480000|2024-12-01 12:34:40|24567.12|24487.12|24568.69|24488.69|24568.85|24488.85|24567.12|24487.12|10
1733056490000|2024-12-01 12:34:50|24568.3|24488.3|24571.64|24491.64|24571.64|24491.64|24568.3|24488.3|10
1733056500000|2024-12-01 12:35:00|24571.94|24491.94|24574.09|24494.09|24574.32|24494.32|24571.62|24491.62|10
1733056510000|2024-12-01 12:35:10|24574.24|24494.24|24575.07|24495.07|24575.28|24495.28|24573.99|24493.99|10
1733056520000|2024-12-01 12:35:20|24575.44|24495.44|24581.89|24501.89|24582.37|24502.37|24575.13|24495.13|10
1733056530000|2024-12-01 12:35:30|24582.22|24502.22|24583.44|24503.44|24583.9|24503.9|24582.22|24502.22|10
1733056540000|2024-12-01 12:35:40|24583.77|24503.77|24577.6|24497.6|24584.63|24504.63|24577.6|24497.6|10
1733056550000|2024-12-01 12:35:50|24577.63|24497.63|24576.65|24496.65|24577.85|24497.85|24576.65|24496.65|10
1733056560000|2024-12-01 12:36:00|24576.49|24496.49|24570.43|24490.43|24576.64|24496.64|24570.43|24490.43|10
1733056570000|2024-12-01 12:36:10|24570.33|24490.33|24569.35|24489.35|24570.33|24490.33|24568.83|24488.83|10
1733056580000|2024-12-01 12:36:20|24569.03|24489.03|24566.54|24486.54|24569.62|24489.62|24566.54|24486.54|10
1733056590000|2024-12-01 12:36:30|24566.44|24486.44|24565.06|24485.06|24566.44|24486.44|24565.06|24485.06|10
1733056600000|2024-12-01 12:36:40|24565.48|24485.48|24566.81|24486.81|24567.06|24487.06|24565.27|24485.27|10
1733056610000|2024-12-01 12:36:50|24566.6|24486.6|24564.93|24484.93|24568.02|24488.02|24564.59|24484.59|10
1733056620000|2024-12-01 12:37:00|24564.78|24484.78|24567.78|24487.78|24567.78|24487.78|24564.58|24484.58|10
1733056630000|2024-12-01 12:37:10|24567.42|24487.42|24564.51|24484.51|24567.42|24487.42|24564.51|24484.51|9
1733056640000|2024-12-01 12:37:20|24564.2|24484.2|24563.58|24483.58|24564.2|24484.2|24563.23|24483.23|10
1733056650000|2024-12-01 12:37:30|24563.23|24483.23|24564.41|24484.41|24564.51|24484.51|24563.23|24483.23|10
1733056660000|2024-12-01 12:37:40|24564.82|24484.82|24564.64|24484.64|24565.57|24485.57|24564.64|24484.64|9
1733056670000|2024-12-01 12:37:50|24566.68|24486.68|24564.88|24484.88|24566.68|24486.68|24564.88|24484.88|10
1733056680000|2024-12-01 12:38:00|24564.8|24484.8|24566.9|24486.9|24566.9|24486.9|24564.8|24484.8|9
1733056690000|2024-12-01 12:38:10|24566.36|24486.36|24565.92|24485.92|24566.87|24486.87|24565.92|24485.92|10
1733056700000|2024-12-01 12:38:20|24566.3|24486.3|24570.54|24490.54|24570.54|24490.54|24566.3|24486.3|10
1733056710000|2024-12-01 12:38:30|24571.59|24491.59|24575.63|24495.63|24575.63|24495.63|24571.59|24491.59|10
1733056720000|2024-12-01 12:38:40|24576.62|24496.62|24575.66|24495.66|24576.83|24496.83|24575.47|24495.47|10
1733056730000|2024-12-01 12:38:50|24575.62|24495.62|24575.76|24495.76|24576.08|24496.08|24575.39|24495.39|9
1733056740000|2024-12-01 12:39:00|24576.17|24496.17|24573.81|24493.81|24576.39|24496.39|24573.81|24493.81|10
1733056750000|2024-12-01 12:39:10|24573.71|24493.71|24572.59|24492.59|24574.44|24494.44|24572.59|24492.59|10
1733056760000|2024-12-01 12:39:20|24572.63|24492.63|24575.09|24495.09|24575.09|24495.09|24572.63|24492.63|10
1733056770000|2024-12-01 12:39:30|24575.12|24495.12|24576.35|24496.35|24576.37|24496.37|24574.82|24494.82|10
1733056780000|2024-12-01 12:39:40|24576.37|24496.37|24577.52|24497.52|24577.52|24497.52|24576|24496|10
1733056790000|2024-12-01 12:39:50|24577.62|24497.62|24578.24|24498.24|24578.24|24498.24|24577.62|24497.62|10
1733056800000|2024-12-01 12:40:00|24578.31|24498.31|24577.94|24497.94|24578.35|24498.35|24577.05|24497.05|10
1733056810000|2024-12-01 12:40:10|24577.85|24497.85|24577.73|24497.73|24578.26|24498.26|24577.52|24497.52|10
1733056820000|2024-12-01 12:40:20|24577.16|24497.16|24575.66|24495.66|24577.16|24497.16|24575.66|24495.66|9
1733056830000|2024-12-01 12:40:30|24575.49|24495.49|24575.11|24495.11|24576.34|24496.34|24574.99|24494.99|9
1733056840000|2024-12-01 12:40:40|24575.08|24495.08|24580.72|24500.72|24580.72|24500.72|24575.08|24495.08|10
1733056850000|2024-12-01 12:40:50|24581.23|24501.23|24583.54|24503.54|24583.57|24503.57|24581.23|24501.23|10
1733056860000|2024-12-01 12:41:00|24583.76|24503.76|24584.31|24504.31|24585.3|24505.3|24583.76|24503.76|9
1733056870000|2024-12-01 12:41:10|24583.66|24503.66|24582.43|24502.43|24583.66|24503.66|24582.22|24502.22|10
1733056880000|2024-12-01 12:41:20|24582.56|24502.56|24581.97|24501.97|24582.63|24502.63|24581.57|24501.57|10
1733056890000|2024-12-01 12:41:30|24581.54|24501.54|24579.6|24499.6|24581.54|24501.54|24579.6|24499.6|9
1733056900000|2024-12-01 12:41:40|24579.67|24499.67|24582.68|24502.68|24582.68|24502.68|24579.3|24499.3|10
1733056910000|2024-12-01 12:41:50|24582.83|24502.83|24581.76|24501.76|24582.88|24502.88|24581.74|24501.74|10
1733056920000|2024-12-01 12:42:00|24581.91|24501.91|24583.08|24503.08|24583.12|24503.12|24581.67|24501.67|10
1733056930000|2024-12-01 12:42:10|24583.18|24503.18|24584.82|24504.82|24585.6|24505.6|24583.18|24503.18|10
1733056940000|2024-12-01 12:42:20|24584.92|24504.92|24583.84|24503.84|24584.92|24504.92|24583.71|24503.71|9
1733056950000|2024-12-01 12:42:30|24583.95|24503.95|24582.26|24502.26|24583.95|24503.95|24581.64|24501.64|10
1733056960000|2024-12-01 12:42:40|24582.23|24502.23|24582.73|24502.73|24583.26|24503.26|24582.23|24502.23|10
1733056970000|2024-12-01 12:42:50|24582.78|24502.78|24581.51|24501.51|24582.78|24502.78|24581.51|24501.51|10
1733056980000|2024-12-01 12:43:00|24581.46|24501.46|24581.53|24501.53|24581.54|24501.54|24581.08|24501.08|10
1733056990000|2024-12-01 12:43:10|24581.41|24501.41|24582.42|24502.42|24582.42|24502.42|24581.37|24501.37|10
1733057000000|2024-12-01 12:43:20|24582.51|24502.51|24582.36|24502.36|24582.79|24502.79|24581.91|24501.91|10
1733057010000|2024-12-01 12:43:30|24583.19|24503.19|24584.82|24504.82|24584.82|24504.82|24583.19|24503.19|9
1733057020000|2024-12-01 12:43:40|24585.53|24505.53|24584.65|24504.65|24585.61|24505.61|24584.57|24504.57|10
1733057030000|2024-12-01 12:43:50|24585.13|24505.13|24585.64|24505.64|24585.73|24505.73|24585.13|24505.13|10
1733057040000|2024-12-01 12:44:00|24585.86|24505.86|24589.09|24509.09|24589.09|24509.09|24585.86|24505.86|10
1733057050000|2024-12-01 12:44:10|24589.26|24509.26|24591.26|24511.26|24591.41|24511.41|24589.26|24509.26|9
1733057060000|2024-12-01 12:44:20|24591.31|24511.31|24592.52|24512.52|24592.52|24512.52|24591.31|24511.31|10
1733057070000|2024-12-01 12:44:30|24592.51|24512.51|24594.08|24514.08|24594.08|24514.08|24592.38|24512.38|10
1733057080000|2024-12-01 12:44:40|24594.39|24514.39|24594.53|24514.53|24594.53|24514.53|24594.08|24514.08|10
1733057090000|2024-12-01 12:44:50|24594.34|24514.34|24592.98|24512.98|24594.38|24514.38|24592.96|24512.96|9
1733057100000|2024-12-01 12:45:00|24593.35|24513.35|24594.26|24514.26|24594.42|24514.42|24593.35|24513.35|10
1733057110000|2024-12-01 12:45:10|24594.2|24514.2|24592.7|24512.7|24594.2|24514.2|24592.58|24512.58|9
1733057120000|2024-12-01 12:45:20|24592.66|24512.66|24592.36|24512.36|24593.76|24513.76|24592.32|24512.32|10
1733057130000|2024-12-01 12:45:30|24599.46|24519.46|24598.61|24518.61|24599.54|24519.54|24598.52|24518.52|10
1733057140000|2024-12-01 12:45:40|24598.15|24518.15|24597.91|24517.91|24598.36|24518.36|24597.02|24517.02|9
1733057150000|2024-12-01 12:45:50|24597.84|24517.84|24600.05|24520.05|24600.05|24520.05|24597.84|24517.84|10
1733057160000|2024-12-01 12:46:00|24600.11|24520.11|24599.93|24519.93|24601.24|24521.24|24599.93|24519.93|9
1733057170000|2024-12-01 12:46:10|24599.95|24519.95|24598.8|24518.8|24599.95|24519.95|24598.8|24518.8|10
1733057180000|2024-12-01 12:46:20|24598.92|24518.92|24599.19|24519.19|24599.65|24519.65|24598.92|24518.92|9
1733057190000|2024-12-01 12:46:30|24598.83|24518.83|24598.36|24518.36|24599|24519|24598.36|24518.36|9
1733057200000|2024-12-01 12:46:40|24597.69|24517.69|24595.21|24515.21|24598.01|24518.01|24595.15|24515.15|10
1733057210000|2024-12-01 12:46:50|24595.19|24515.19|24595.09|24515.09|24595.38|24515.38|24594.5|24514.5|10
1733057220000|2024-12-01 12:47:00|24595.26|24515.26|24595.96|24515.96|24595.96|24515.96|24595.26|24515.26|10
1733057230000|2024-12-01 12:47:10|24596.99|24516.99|24598.96|24518.96|24599.33|24519.33|24596.99|24516.99|9
1733057240000|2024-12-01 12:47:20|24598.92|24518.92|24598.73|24518.73|24598.98|24518.98|24598.52|24518.52|10
1733057250000|2024-12-01 12:47:30|24598.64|24518.64|24598.16|24518.16|24598.77|24518.77|24598.1|24518.1|10
1733057260000|2024-12-01 12:47:40|24598.12|24518.12|24597.95|24517.95|24598.39|24518.39|24597.95|24517.95|9
1733057270000|2024-12-01 12:47:50|24597.48|24517.48|24597.3|24517.3|24598.43|24518.43|24597.3|24517.3|10
1733057280000|2024-12-01 12:48:00|24597.28|24517.28|24597.93|24517.93|24598.34|24518.34|24597.28|24517.28|10
1733057290000|2024-12-01 12:48:10|24598.39|24518.39|24596.73|24516.73|24598.39|24518.39|24596.73|24516.73|9
1733057300000|2024-12-01 12:48:20|24596.41|24516.41|24595.57|24515.57|24596.41|24516.41|24595.39|24515.39|9
1733057310000|2024-12-01 12:48:30|24595.79|24515.79|24591.02|24511.02|24595.79|24515.79|24591.02|24511.02|10
1733057320000|2024-12-01 12:48:40|24590.51|24510.51|24589.37|24509.37|24590.51|24510.51|24589.37|24509.37|10
1733057330000|2024-12-01 12:48:50|24589.67|24509.67|24592.3|24512.3|24592.3|24512.3|24589.49|24509.49|8
1733057340000|2024-12-01 12:49:00|24591.9|24511.9|24590.98|24510.98|24593.1|24513.1|24590.98|24510.98|10
1733057350000|2024-12-01 12:49:10|24590.89|24510.89|24587.5|24507.5|24590.89|24510.89|24587.07|24507.07|10
1733057360000|2024-12-01 12:49:20|24587.4|24507.4|24585.87|24505.87|24587.4|24507.4|24585.76|24505.76|10
1733057370000|2024-12-01 12:49:30|24585.4|24505.4|24584.22|24504.22|24585.4|24505.4|24583.77|24503.77|10
1733057380000|2024-12-01 12:49:40|24583.98|24503.98|24581.56|24501.56|24583.98|24503.98|24581.56|24501.56|10
1733057390000|2024-12-01 12:49:50|24581.18|24501.18|24579.1|24499.1|24581.18|24501.18|24579.1|24499.1|9
1733057400000|2024-12-01 12:50:00|24579|24499|24574.3|24494.3|24579|24499|24574.3|24494.3|10
1733057410000|2024-12-01 12:50:10|24574.17|24494.17|24572.54|24492.54|24574.17|24494.17|24572.54|24492.54|10
1733057420000|2024-12-01 12:50:20|24572.35|24492.35|24572.19|24492.19|24572.6|24492.6|24571.14|24491.14|10
1733057430000|2024-12-01 12:50:30|24571.78|24491.78|24573.28|24493.28|24574.26|24494.26|24571.78|24491.78|10
1733057440000|2024-12-01 12:50:40|24573.08|24493.08|24574.33|24494.33|24574.33|24494.33|24572.58|24492.58|10
1733057450000|2024-12-01 12:50:50|24574.46|24494.46|24575.26|24495.26|24575.26|24495.26|24574.45|24494.45|10
1733057460000|2024-12-01 12:51:00|24575.29|24495.29|24574.65|24494.65|24575.56|24495.56|24574.1|24494.1|10
1733057470000|2024-12-01 12:51:10|24573.94|24493.94|24578.27|24498.27|24578.27|24498.27|24573.94|24493.94|10
1733057480000|2024-12-01 12:51:20|24578.21|24498.21|24578.75|24498.75|24578.75|24498.75|24577.34|24497.34|10
1733057490000|2024-12-01 12:51:30|24578.44|24498.44|24578.31|24498.31|24578.61|24498.61|24577.36|24497.36|10
1733057500000|2024-12-01 12:51:40|24578.37|24498.37|24578.29|24498.29|24578.48|24498.48|24578.23|24498.23|8
1733057510000|2024-12-01 12:51:50|24578.56|24498.56|24581.76|24501.76|24581.76|24501.76|24578.56|24498.56|10
1733057520000|2024-12-01 12:52:00|24581.99|24501.99|24581.72|24501.72|24582.63|24502.63|24581.72|24501.72|10
1733057530000|2024-12-01 12:52:10|24581.78|24501.78|24580.7|24500.7|24581.93|24501.93|24580.7|24500.7|10
1733057540000|2024-12-01 12:52:20|24580.48|24500.48|24578.51|24498.51|24580.89|24500.89|24578.51|24498.51|9
1733057550000|2024-12-01 12:52:30|24578.41|24498.41|24573.82|24493.82|24578.41|24498.41|24573.82|24493.82|10
1733057560000|2024-12-01 12:52:40|24573.71|24493.71|24576.91|24496.91|24576.91|24496.91|24573.37|24493.37|10
1733057570000|2024-12-01 12:52:50|24576.33|24496.33|24577.93|24497.93|24578.22|24498.22|24576.33|24496.33|9
1733057580000|2024-12-01 12:53:00|24578.41|24498.41|24579.49|24499.49|24579.57|24499.57|24578.3|24498.3|10
1733057590000|2024-12-01 12:53:10|24580.08|24500.08|24579.79|24499.79|24580.41|24500.41|24579.61|24499.61|10
1733057600000|2024-12-01 12:53:20|24579.65|24499.65|24578.73|24498.73|24579.65|24499.65|24578.73|24498.73|10
1733057610000|2024-12-01 12:53:30|24578.55|24498.55|24578.58|24498.58|24578.58|24498.58|24577.79|24497.79|10
1733057620000|2024-12-01 12:53:40|24578.67|24498.67|24576.63|24496.63|24579.09|24499.09|24576.63|24496.63|10
1733057630000|2024-12-01 12:53:50|24577.17|24497.17|24579.13|24499.13|24579.13|24499.13|24576.82|24496.82|9
1733057640000|2024-12-01 12:54:00|24579.88|24499.88|24576.29|24496.29|24579.95|24499.95|24576.29|24496.29|10
1733057650000|2024-12-01 12:54:10|24576.41|24496.41|24575.1|24495.1|24576.41|24496.41|24574.93|24494.93|10
1733057660000|2024-12-01 12:54:20|24574.9|24494.9|24578.28|24498.28|24578.28|24498.28|24574.9|24494.9|10
1733057670000|2024-12-01 12:54:30|24578.71|24498.71|24578.05|24498.05|24579|24499|24578.05|24498.05|9
1733057680000|2024-12-01 12:54:40|24578.3|24498.3|24577.11|24497.11|24578.3|24498.3|24577|24497|10
1733057690000|2024-12-01 12:54:50|24576.42|24496.42|24576.39|24496.39|24577.11|24497.11|24576.39|24496.39|10
1733057700000|2024-12-01 12:55:00|24575.66|24495.66|24576.81|24496.81|24576.81|24496.81|24575.66|24495.66|10
1733057710000|2024-12-01 12:55:10|24577.08|24497.08|24580.43|24500.43|24580.43|24500.43|24577.08|24497.08|10
1733057720000|2024-12-01 12:55:20|24580.32|24500.32|24582.57|24502.57|24582.57|24502.57|24580.32|24500.32|10
1733057730000|2024-12-01 12:55:30|24582.69|24502.69|24582.76|24502.76|24582.76|24502.76|24581.66|24501.66|10
1733057740000|2024-12-01 12:55:40|24582.92|24502.92|24583.6|24503.6|24583.6|24503.6|24582.83|24502.83|9
1733057750000|2024-12-01 12:55:50|24584.91|24504.91|24585.5|24505.5|24585.5|24505.5|24584.91|24504.91|9
1733057760000|2024-12-01 12:56:00|24585.52|24505.52|24584.32|24504.32|24585.7|24505.7|24584.18|24504.18|8
1733057770000|2024-12-01 12:56:10|24584.83|24504.83|24587.28|24507.28|24587.28|24507.28|24584.83|24504.83|10
1733057780000|2024-12-01 12:56:20|24587.25|24507.25|24586.83|24506.83|24587.45|24507.45|24586.18|24506.18|10
1733057790000|2024-12-01 12:56:30|24587.06|24507.06|24587.76|24507.76|24587.76|24507.76|24586.9|24506.9|10
1733057800000|2024-12-01 12:56:40|24587.66|24507.66|24586.58|24506.58|24587.85|24507.85|24586.58|24506.58|10
1733057810000|2024-12-01 12:56:50|24587.04|24507.04|24585.22|24505.22|24587.04|24507.04|24584.31|24504.31|10
1733057820000|2024-12-01 12:57:00|24584.06|24504.06|24585.39|24505.39|24585.39|24505.39|24583.8|24503.8|10
1733057830000|2024-12-01 12:57:10|24585.12|24505.12|24580.19|24500.19|24585.12|24505.12|24580.19|24500.19|10
1733057840000|2024-12-01 12:57:20|24580.09|24500.09|24578.7|24498.7|24580.09|24500.09|24578.4|24498.4|10
1733057850000|2024-12-01 12:57:30|24578.69|24498.69|24577.74|24497.74|24579.56|24499.56|24577.73|24497.73|10
1733057860000|2024-12-01 12:57:40|24577.19|24497.19|24574.69|24494.69|24577.19|24497.19|24574.69|24494.69|10
1733057870000|2024-12-01 12:57:50|24573.37|24493.37|24570.66|24490.66|24573.37|24493.37|24570.66|24490.66|10
1733057880000|2024-12-01 12:58:00|24569.91|24489.91|24561.67|24481.67|24569.91|24489.91|24561.67|24481.67|10
1733057890000|2024-12-01 12:58:10|24561.72|24481.72|24562.75|24482.75|24563.97|24483.97|24561.72|24481.72|10
1733057900000|2024-12-01 12:58:20|24562.58|24482.58|24561.32|24481.32|24562.58|24482.58|24560.93|24480.93|10
1733057910000|2024-12-01 12:58:30|24561.29|24481.29|24558.16|24478.16|24561.29|24481.29|24558.16|24478.16|9
1733057920000|2024-12-01 12:58:40|24558.72|24478.72|24559.21|24479.21|24559.21|24479.21|24557.73|24477.73|9
1733057930000|2024-12-01 12:58:50|24558.8|24478.8|24556.11|24476.11|24558.8|24478.8|24555.65|24475.65|10
1733057940000|2024-12-01 12:59:00|24556.37|24476.37|24558.29|24478.29|24558.29|24478.29|24556.37|24476.37|10
1733057950000|2024-12-01 12:59:10|24558.21|24478.21|24559.61|24479.61|24559.61|24479.61|24558.13|24478.13|10
1733057960000|2024-12-01 12:59:20|24560.41|24480.41|24561.92|24481.92|24561.92|24481.92|24560.39|24480.39|10
1733057970000|2024-12-01 12:59:30|24561.76|24481.76|24563.11|24483.11|24563.11|24483.11|24561.76|24481.76|10
1733057980000|2024-12-01 12:59:40|24562.65|24482.65|24562.96|24482.96|24563.24|24483.24|24562.53|24482.53|10
1733057990000|2024-12-01 12:59:50|24562.49|24482.49|24563.04|24483.04|24563.13|24483.13|24562.49|24482.49|10
1733058000000|2024-12-01 13:00:00|24562.46|24482.46|24562.95|24482.95|24563.62|24483.62|24562.46|24482.46|9
1733058010000|2024-12-01 13:00:10|24563.38|24483.38|24562.32|24482.32|24563.38|24483.38|24561.22|24481.22|10
1733058020000|2024-12-01 13:00:20|24562.23|24482.23|24562.6|24482.6|24563.36|24483.36|24562.23|24482.23|10
1733058030000|2024-12-01 13:00:30|24562.97|24482.97|24562.1|24482.1|24562.97|24482.97|24562.1|24482.1|10
1733058040000|2024-12-01 13:00:40|24562.06|24482.06|24561.9|24481.9|24563.39|24483.39|24561.9|24481.9|10
1733058050000|2024-12-01 13:00:50|24561.91|24481.91|24562.38|24482.38|24562.68|24482.68|24561.91|24481.91|10
1733058060000|2024-12-01 13:01:00|24562.53|24482.53|24561.06|24481.06|24562.86|24482.86|24561.06|24481.06|10
1733058070000|2024-12-01 13:01:10|24560.93|24480.93|24558.89|24478.89|24560.95|24480.95|24558.89|24478.89|10
1733058080000|2024-12-01 13:01:20|24558.38|24478.38|24559.4|24479.4|24559.4|24479.4|24557.87|24477.87|10
1733058090000|2024-12-01 13:01:30|24560.07|24480.07|24563.18|24483.18|24563.18|24483.18|24560.07|24480.07|10
1733058100000|2024-12-01 13:01:40|24564.11|24484.11|24567.33|24487.33|24567.36|24487.36|24564.08|24484.08|10
1733058110000|2024-12-01 13:01:50|24567.07|24487.07|24565.74|24485.74|24567.07|24487.07|24565.74|24485.74|10
1733058120000|2024-12-01 13:02:00|24565.83|24485.83|24563.74|24483.74|24565.85|24485.85|24562.51|24482.51|10
1733058130000|2024-12-01 13:02:10|24563.65|24483.65|24563.48|24483.48|24563.79|24483.79|24563.48|24483.48|10
1733058140000|2024-12-01 13:02:20|24563.85|24483.85|24560.42|24480.42|24563.85|24483.85|24560.32|24480.32|10
1733058150000|2024-12-01 13:02:30|24560.02|24480.02|24557.36|24477.36|24560.02|24480.02|24557.36|24477.36|10
1733058160000|2024-12-01 13:02:40|24557.28|24477.28|24553.38|24473.38|24557.31|24477.31|24553.38|24473.38|10
1733058170000|2024-12-01 13:02:50|24552.81|24472.81|24546.66|24466.66|24552.81|24472.81|24546.66|24466.66|10
1733058180000|2024-12-01 13:03:00|24545.73|24465.73|24542.63|24462.63|24545.73|24465.73|24542.63|24462.63|10
1733058190000|2024-12-01 13:03:10|24539.82|24459.82|24536.81|24456.81|24539.87|24459.87|24536.81|24456.81|10
1733058200000|2024-12-01 13:03:20|24536.08|24456.08|24536.77|24456.77|24536.77|24456.77|24535.39|24455.39|10
1733058210000|2024-12-01 13:03:30|24537.09|24457.09|24538.5|24458.5|24538.5|24458.5|24535.8|24455.8|10
1733058220000|2024-12-01 13:03:40|24538.28|24458.28|24537.65|24457.65|24538.28|24458.28|24535.88|24455.88|10
1733058230000|2024-12-01 13:03:50|24536.31|24456.31|24537.6|24457.6|24537.75|24457.75|24535.84|24455.84|10
1733058240000|2024-12-01 13:04:00|24537.8|24457.8|24545.14|24465.14|24545.14|24465.14|24537.8|24457.8|10
1733058250000|2024-12-01 13:04:10|24545.78|24465.78|24548.74|24468.74|24548.97|24468.97|24545.78|24465.78|10
1733058260000|2024-12-01 13:04:20|24549.77|24469.77|24552.63|24472.63|24552.63|24472.63|24549.77|24469.77|10
1733058270000|2024-12-01 13:04:30|24552.66|24472.66|24553.26|24473.26|24553.26|24473.26|24552.66|24472.66|10
1733058280000|2024-12-01 13:04:40|24553.51|24473.51|24555.05|24475.05|24555.05|24475.05|24553.51|24473.51|9
1733058290000|2024-12-01 13:04:50|24554.98|24474.98|24555.77|24475.77|24555.77|24475.77|24554.98|24474.98|10
1733058300000|2024-12-01 13:05:00|24556.19|24476.19|24561.04|24481.04|24561.04|24481.04|24556.09|24476.09|10
1733058310000|2024-12-01 13:05:10|24561.33|24481.33|24569.94|24489.94|24569.94|24489.94|24561.33|24481.33|10
1733058320000|2024-12-01 13:05:20|24571.19|24491.19|24575.29|24495.29|24575.29|24495.29|24571.19|24491.19|10
1733058330000|2024-12-01 13:05:30|24575.43|24495.43|24576.49|24496.49|24576.49|24496.49|24575.16|24495.16|10
1733058340000|2024-12-01 13:05:40|24577|24497|24577.13|24497.13|24577.32|24497.32|24575.98|24495.98|10
1733058350000|2024-12-01 13:05:50|24577|24497|24578.05|24498.05|24578.05|24498.05|24577|24497|10
1733058360000|2024-12-01 13:06:00|24578.06|24498.06|24579.03|24499.03|24579.07|24499.07|24576.35|24496.35|10
1733058370000|2024-12-01 13:06:10|24578.61|24498.61|24577.21|24497.21|24578.61|24498.61|24576.23|24496.23|10
1733058380000|2024-12-01 13:06:20|24576.87|24496.87|24576.15|24496.15|24576.98|24496.98|24576.15|24496.15|10
1733058390000|2024-12-01 13:06:30|24576.57|24496.57|24574.64|24494.64|24577.26|24497.26|24574.64|24494.64|10
1733058400000|2024-12-01 13:06:40|24574.67|24494.67|24575.29|24495.29|24576.16|24496.16|24574.67|24494.67|10
1733058410000|2024-12-01 13:06:50|24574.99|24494.99|24574.17|24494.17|24575.48|24495.48|24574.15|24494.15|10
1733058420000|2024-12-01 13:07:00|24574.78|24494.78|24577.58|24497.58|24577.58|24497.58|24574.78|24494.78|10
1733058430000|2024-12-01 13:07:10|24578.09|24498.09|24581.81|24501.81|24581.81|24501.81|24578.09|24498.09|10
1733058440000|2024-12-01 13:07:20|24582.06|24502.06|24580.29|24500.29|24582.51|24502.51|24580.29|24500.29|10
1733058450000|2024-12-01 13:07:30|24580.06|24500.06|24584.89|24504.89|24585.6|24505.6|24580.06|24500.06|10
1733058460000|2024-12-01 13:07:40|24585.42|24505.42|24589.54|24509.54|24589.54|24509.54|24585.42|24505.42|10
1733058470000|2024-12-01 13:07:50|24589.42|24509.42|24597.02|24517.02|24597.02|24517.02|24589.42|24509.42|10
1733058480000|2024-12-01 13:08:00|24596.95|24516.95|24597.54|24517.54|24598.29|24518.29|24596.95|24516.95|10
1733058490000|2024-12-01 13:08:10|24597.69|24517.69|24600.02|24520.02|24600.02|24520.02|24597.69|24517.69|9
1733058500000|2024-12-01 13:08:20|24600.47|24520.47|24605.63|24525.63|24605.82|24525.82|24600.47|24520.47|10
1733058510000|2024-12-01 13:08:30|24605.64|24525.64|24610.62|24530.62|24610.7|24530.7|24605.64|24525.64|9
1733058520000|2024-12-01 13:08:40|24611.34|24531.34|24609.85|24529.85|24611.34|24531.34|24609.85|24529.85|9
1733058530000|2024-12-01 13:08:50|24609.8|24529.8|24611.09|24531.09|24611.09|24531.09|24609.8|24529.8|10
1733058540000|2024-12-01 13:09:00|24611.47|24531.47|24613.67|24533.67|24613.74|24533.74|24611.47|24531.47|10
1733058550000|2024-12-01 13:09:10|24613.83|24533.83|24613.87|24533.87|24613.94|24533.94|24613.38|24533.38|10
1733058560000|2024-12-01 13:09:20|24612.71|24532.71|24612.96|24532.96|24613.08|24533.08|24612.24|24532.24|10
1733058570000|2024-12-01 13:09:30|24612.98|24532.98|24612.84|24532.84|24613.03|24533.03|24612.28|24532.28|10
1733058580000|2024-12-01 13:09:40|24613.29|24533.29|24615.79|24535.79|24615.79|24535.79|24613.29|24533.29|10
1733058590000|2024-12-01 13:09:50|24615.74|24535.74|24615.64|24535.64|24616.11|24536.11|24615.3|24535.3|9
1733058600000|2024-12-01 13:10:00|24616.15|24536.15|24617.62|24537.62|24617.86|24537.86|24616.15|24536.15|10
1733058610000|2024-12-01 13:10:10|24618.21|24538.21|24619.72|24539.72|24619.72|24539.72|24618.21|24538.21|10
1733058620000|2024-12-01 13:10:20|24619.34|24539.34|24620.28|24540.28|24620.96|24540.96|24619.34|24539.34|10
1733058630000|2024-12-01 13:10:30|24619.44|24539.44|24618.91|24538.91|24620.03|24540.03|24618.91|24538.91|10
1733058640000|2024-12-01 13:10:40|24618.98|24538.98|24624.23|24544.23|24624.23|24544.23|24618.98|24538.98|9
1733058650000|2024-12-01 13:10:50|24624.36|24544.36|24625.47|24545.47|24625.47|24545.47|24624.33|24544.33|10
1733058660000|2024-12-01 13:11:00|24625.35|24545.35|24623.71|24543.71|24625.47|24545.47|24623.71|24543.71|10
1733058670000|2024-12-01 13:11:10|24623.74|24543.74|24626.48|24546.48|24626.5|24546.5|24622.77|24542.77|10
1733058680000|2024-12-01 13:11:20|24625.2|24545.2|24626.14|24546.14|24626.47|24546.47|24625.2|24545.2|9
1733058690000|2024-12-01 13:11:30|24625.99|24545.99|24625.6|24545.6|24625.99|24545.99|24624.48|24544.48|9
1733058700000|2024-12-01 13:11:40|24625.22|24545.22|24625.59|24545.59|24625.98|24545.98|24624.9|24544.9|10
1733058710000|2024-12-01 13:11:50|24625.52|24545.52|24625.59|24545.59|24625.59|24545.59|24624.54|24544.54|10
1733058720000|2024-12-01 13:12:00|24625.34|24545.34|24623.6|24543.6|24625.34|24545.34|24623.39|24543.39|10
1733058730000|2024-12-01 13:12:10|24623.62|24543.62|24624.23|24544.23|24624.33|24544.33|24623.26|24543.26|10
1733058740000|2024-12-01 13:12:20|24624.33|24544.33|24626.4|24546.4|24626.4|24546.4|24624.33|24544.33|10
1733058750000|2024-12-01 13:12:30|24626.47|24546.47|24626.83|24546.83|24628.01|24548.01|24626.45|24546.45|10
1733058760000|2024-12-01 13:12:40|24626.81|24546.81|24630.09|24550.09|24630.09|24550.09|24625.8|24545.8|10
1733058770000|2024-12-01 13:12:50|24630.2|24550.2|24632.82|24552.82|24632.82|24552.82|24630.2|24550.2|9
1733058780000|2024-12-01 13:13:00|24632.74|24552.74|24631.02|24551.02|24633.38|24553.38|24630.5|24550.5|10
1733058790000|2024-12-01 13:13:10|24631.13|24551.13|24630.14|24550.14|24631.25|24551.25|24630.14|24550.14|10
1733058800000|2024-12-01 13:13:20|24630.03|24550.03|24631.69|24551.69|24631.69|24551.69|24629.55|24549.55|9
1733058810000|2024-12-01 13:13:30|24631.67|24551.67|24632.78|24552.78|24632.78|24552.78|24631.67|24551.67|10
1733058820000|2024-12-01 13:13:40|24632.82|24552.82|24634.51|24554.51|24634.51|24554.51|24632.82|24552.82|10
1733058830000|2024-12-01 13:13:50|24634.38|24554.38|24634.78|24554.78|24634.78|24554.78|24633.74|24553.74|10
1733058840000|2024-12-01 13:14:00|24634.88|24554.88|24626.44|24546.44|24635.21|24555.21|24626.44|24546.44|9
1733058850000|2024-12-01 13:14:10|24626.45|24546.45|24629.46|24549.46|24629.46|24549.46|24626.41|24546.41|10
1733058860000|2024-12-01 13:14:20|24629.56|24549.56|24630.08|24550.08|24630.43|24550.43|24629.56|24549.56|10
1733058870000|2024-12-01 13:14:30|24629.87|24549.87|24630.38|24550.38|24631.25|24551.25|24629.87|24549.87|9
1733058880000|2024-12-01 13:14:40|24630.39|24550.39|24630.28|24550.28|24630.39|24550.39|24630.25|24550.25|9
1733058890000|2024-12-01 13:14:50|24630.22|24550.22|24631.24|24551.24|24631.24|24551.24|24630.22|24550.22|10
1733058900000|2024-12-01 13:15:00|24631.09|24551.09|24632.83|24552.83|24632.83|24552.83|24630.56|24550.56|10
1733058910000|2024-12-01 13:15:10|24633.31|24553.31|24632.39|24552.39|24633.59|24553.59|24632.39|24552.39|10
1733058920000|2024-12-01 13:15:20|24631.74|24551.74|24629.46|24549.46|24631.74|24551.74|24629.46|24549.46|10
1733058930000|2024-12-01 13:15:30|24628.92|24548.92|24626.96|24546.96|24628.92|24548.92|24626.96|24546.96|10
1733058940000|2024-12-01 13:15:40|24626.8|24546.8|24626.85|24546.85|24627.05|24547.05|24626.42|24546.42|10
1733058950000|2024-12-01 13:15:50|24626.91|24546.91|24628.53|24548.53|24628.53|24548.53|24626.91|24546.91|10
1733058960000|2024-12-01 13:16:00|24628.96|24548.96|24631.87|24551.87|24631.87|24551.87|24628.96|24548.96|10
1733058970000|2024-12-01 13:16:10|24632.11|24552.11|24632.51|24552.51|24632.51|24552.51|24631.43|24551.43|10
1733058980000|2024-12-01 13:16:20|24632.71|24552.71|24632.94|24552.94|24632.94|24552.94|24632.44|24552.44|10
1733058990000|2024-12-01 13:16:30|24634.27|24554.27|24635.04|24555.04|24635.04|24555.04|24634.27|24554.27|8
1733059000000|2024-12-01 13:16:40|24635.18|24555.18|24638.41|24558.41|24638.41|24558.41|24635.18|24555.18|10
1733059010000|2024-12-01 13:16:50|24638.42|24558.42|24641.24|24561.24|24641.84|24561.84|24638.42|24558.42|10
1733059020000|2024-12-01 13:17:00|24641.11|24561.11|24644.18|24564.18|24644.18|24564.18|24641.02|24561.02|10
1733059030000|2024-12-01 13:17:10|24644.37|24564.37|24647.67|24567.67|24647.67|24567.67|24644.37|24564.37|10
1733059040000|2024-12-01 13:17:20|24647.75|24567.75|24650.45|24570.45|24650.45|24570.45|24647.73|24567.73|10
1733059050000|2024-12-01 13:17:30|24650.92|24570.92|24651.54|24571.54|24651.54|24571.54|24649.79|24569.79|9
1733059060000|2024-12-01 13:17:40|24651.89|24571.89|24652.07|24572.07|24652.53|24572.53|24651.89|24571.89|10
1733059070000|2024-12-01 13:17:50|24654.23|24574.23|24653.33|24573.33|24654.23|24574.23|24653.08|24573.08|10
1733059080000|2024-12-01 13:18:00|24654.05|24574.05|24656.94|24576.94|24656.94|24576.94|24653.88|24573.88|10
1733059090000|2024-12-01 13:18:10|24657.2|24577.2|24657.12|24577.12|24657.2|24577.2|24656|24576|10
1733059100000|2024-12-01 13:18:20|24656.85|24576.85|24657.17|24577.17|24657.17|24577.17|24656.45|24576.45|10
1733059110000|2024-12-01 13:18:30|24656.99|24576.99|24658.56|24578.56|24658.62|24578.62|24656.99|24576.99|10
1733059120000|2024-12-01 13:18:40|24658.82|24578.82|24654.38|24574.38|24658.92|24578.92|24654.38|24574.38|10
1733059130000|2024-12-01 13:18:50|24655.21|24575.21|24656.11|24576.11|24656.11|24576.11|24654.97|24574.97|9
1733059140000|2024-12-01 13:19:00|24656.47|24576.47|24657.04|24577.04|24657.43|24577.43|24656.3|24576.3|10
1733059150000|2024-12-01 13:19:10|24657.08|24577.08|24652.7|24572.7|24657.08|24577.08|24652.7|24572.7|10
1733059160000|2024-12-01 13:19:20|24652.33|24572.33|24652.81|24572.81|24652.81|24572.81|24652.18|24572.18|10
1733059170000|2024-12-01 13:19:30|24652.82|24572.82|24652.85|24572.85|24653.07|24573.07|24652.29|24572.29|10
1733059180000|2024-12-01 13:19:40|24652.71|24572.71|24654.85|24574.85|24654.85|24574.85|24652.71|24572.71|10
1733059190000|2024-12-01 13:19:50|24654.64|24574.64|24655.74|24575.74|24655.74|24575.74|24654.4|24574.4|9
1733059200000|2024-12-01 13:20:00|24655.71|24575.71|24656.96|24576.96|24657.25|24577.25|24655.7|24575.7|10
1733059210000|2024-12-01 13:20:10|24657.06|24577.06|24658.36|24578.36|24658.36|24578.36|24656.96|24576.96|10
1733059220000|2024-12-01 13:20:20|24659.01|24579.01|24660.56|24580.56|24660.67|24580.67|24659.01|24579.01|10
1733059230000|2024-12-01 13:20:30|24660.28|24580.28|24660.12|24580.12|24661.85|24581.85|24660.04|24580.04|10
1733059240000|2024-12-01 13:20:40|24660.16|24580.16|24660.48|24580.48|24660.82|24580.82|24659.7|24579.7|10
1733059250000|2024-12-01 13:20:50|24660.65|24580.65|24661.23|24581.23|24661.23|24581.23|24660.06|24580.06|9
1733059260000|2024-12-01 13:21:00|24661.31|24581.31|24664.12|24584.12|24664.12|24584.12|24661.31|24581.31|10
1733059270000|2024-12-01 13:21:10|24665.49|24585.49|24669.8|24589.8|24670.57|24590.57|24665.49|24585.49|10
1733059280000|2024-12-01 13:21:20|24669.47|24589.47|24679.01|24599.01|24679.01|24599.01|24669.25|24589.25|10
1733059290000|2024-12-01 13:21:30|24680.05|24600.05|24681.4|24601.4|24681.93|24601.93|24680.05|24600.05|10
1733059300000|2024-12-01 13:21:40|24681.3|24601.3|24681.64|24601.64|24682.8|24602.8|24681.23|24601.23|9
1733059310000|2024-12-01 13:21:50|24681.57|24601.57|24681.06|24601.06|24681.78|24601.78|24680.77|24600.77|10
1733059320000|2024-12-01 13:22:00|24680.64|24600.64|24677.47|24597.47|24680.64|24600.64|24676.13|24596.13|10
1733059330000|2024-12-01 13:22:10|24677.32|24597.32|24679.8|24599.8|24680.31|24600.31|24677.32|24597.32|10
1733059340000|2024-12-01 13:22:20|24679.82|24599.82|24678.67|24598.67|24680.09|24600.09|24678.67|24598.67|10
1733059350000|2024-12-01 13:22:30|24678.12|24598.12|24681.15|24601.15|24681.15|24601.15|24678.12|24598.12|10
1733059360000|2024-12-01 13:22:40|24680.98|24600.98|24681.83|24601.83|24682.58|24602.58|24680.98|24600.98|9
1733059370000|2024-12-01 13:22:50|24681.71|24601.71|24682.88|24602.88|24683.49|24603.49|24681.63|24601.63|10
1733059380000|2024-12-01 13:23:00|24682.95|24602.95|24684.4|24604.4|24684.4|24604.4|24682.92|24602.92|10
1733059390000|2024-12-01 13:23:10|24684.56|24604.56|24687.06|24607.06|24687.19|24607.19|24684.56|24604.56|10
1733059400000|2024-12-01 13:23:20|24686.25|24606.25|24690.12|24610.12|24690.36|24610.36|24686.25|24606.25|10
1733059410000|2024-12-01 13:23:30|24690.13|24610.13|24693.41|24613.41|24693.48|24613.48|24690.13|24610.13|9
1733059420000|2024-12-01 13:23:40|24693.29|24613.29|24696.65|24616.65|24696.65|24616.65|24693.04|24613.04|10
1733059430000|2024-12-01 13:23:50|24696.56|24616.56|24698.12|24618.12|24698.33|24618.33|24696.56|24616.56|10
1733059440000|2024-12-01 13:24:00|24697.94|24617.94|24693.81|24613.81|24697.94|24617.94|24693.81|24613.81|10
1733059450000|2024-12-01 13:24:10|24693.35|24613.35|24691.27|24611.27|24693.57|24613.57|24691.27|24611.27|10
1733059460000|2024-12-01 13:24:20|24691.98|24611.98|24690.03|24610.03|24691.98|24611.98|24689.92|24609.92|10
1733059470000|2024-12-01 13:24:30|24689.5|24609.5|24688.3|24608.3|24689.54|24609.54|24688.3|24608.3|10
1733059480000|2024-12-01 13:24:40|24688.25|24608.25|24687.12|24607.12|24689.39|24609.39|24687.12|24607.12|10
1733059490000|2024-12-01 13:24:50|24686.01|24606.01|24685.04|24605.04|24686.01|24606.01|24685.04|24605.04|10
1733059500000|2024-12-01 13:25:00|24685.38|24605.38|24686.31|24606.31|24686.68|24606.68|24685.04|24605.04|10
1733059510000|2024-12-01 13:25:10|24686.24|24606.24|24686.42|24606.42|24687.24|24607.24|24685.61|24605.61|10
1733059520000|2024-12-01 13:25:20|24686.49|24606.49|24688.25|24608.25|24688.25|24608.25|24686.49|24606.49|10
1733059530000|2024-12-01 13:25:30|24688.54|24608.54|24687.45|24607.45|24688.54|24608.54|24687.04|24607.04|10
1733059540000|2024-12-01 13:25:40|24687.67|24607.67|24688.99|24608.99|24689.05|24609.05|24687.67|24607.67|10
1733059550000|2024-12-01 13:25:50|24688.71|24608.71|24687.5|24607.5|24688.73|24608.73|24687.5|24607.5|10
1733059560000|2024-12-01 13:26:00|24687.48|24607.48|24684.28|24604.28|24688.2|24608.2|24684.28|24604.28|10
1733059570000|2024-12-01 13:26:10|24684.66|24604.66|24683.74|24603.74|24685.23|24605.23|24683.74|24603.74|10
1733059580000|2024-12-01 13:26:20|24683.6|24603.6|24683.25|24603.25|24684.68|24604.68|24683.25|24603.25|9
1733059590000|2024-12-01 13:26:30|24683.18|24603.18|24679.53|24599.53|24683.35|24603.35|24679.53|24599.53|10
1733059600000|2024-12-01 13:26:40|24679.17|24599.17|24680.96|24600.96|24680.96|24600.96|24678.79|24598.79|10
1733059610000|2024-12-01 13:26:50|24681.09|24601.09|24681.35|24601.35|24681.76|24601.76|24681.09|24601.09|10
1733059620000|2024-12-01 13:27:00|24681.12|24601.12|24680.39|24600.39|24681.68|24601.68|24680.21|24600.21|10
1733059630000|2024-12-01 13:27:10|24680.47|24600.47|24681.29|24601.29|24681.29|24601.29|24680.1|24600.1|10
1733059640000|2024-12-01 13:27:20|24681.3|24601.3|24682.41|24602.41|24682.41|24602.41|24681.3|24601.3|10
1733059650000|2024-12-01 13:27:30|24682.97|24602.97|24689.9|24609.9|24689.9|24609.9|24682.97|24602.97|9
1733059660000|2024-12-01 13:27:40|24690.38|24610.38|24689.96|24609.96|24690.61|24610.61|24689.75|24609.75|9
1733059670000|2024-12-01 13:27:50|24689.38|24609.38|24686.4|24606.4|24689.38|24609.38|24686.4|24606.4|9
1733059680000|2024-12-01 13:28:00|24685.88|24605.88|24687.63|24607.63|24688.3|24608.3|24685.88|24605.88|10
1733059690000|2024-12-01 13:28:10|24687.78|24607.78|24686.57|24606.57|24688.81|24608.81|24686.57|24606.57|10
1733059700000|2024-12-01 13:28:20|24686.55|24606.55|24685.02|24605.02|24687.14|24607.14|24684.51|24604.51|10
1733059710000|2024-12-01 13:28:30|24685.01|24605.01|24687.73|24607.73|24687.73|24607.73|24685.01|24605.01|10
1733059720000|2024-12-01 13:28:40|24687.52|24607.52|24686.71|24606.71|24687.52|24607.52|24686.42|24606.42|10
1733059730000|2024-12-01 13:28:50|24686.69|24606.69|24687.07|24607.07|24687.15|24607.15|24686.69|24606.69|9
1733059740000|2024-12-01 13:29:00|24686.77|24606.77|24686.35|24606.35|24686.77|24606.77|24686.35|24606.35|10
1733059750000|2024-12-01 13:29:10|24686.02|24606.02|24681.84|24601.84|24686.02|24606.02|24681.84|24601.84|10
1733059760000|2024-12-01 13:29:20|24680.26|24600.26|24678.68|24598.68|24680.48|24600.48|24678.68|24598.68|9
1733059770000|2024-12-01 13:29:30|24677.71|24597.71|24677.76|24597.76|24678.77|24598.77|24677.53|24597.53|10
1733059780000|2024-12-01 13:29:40|24678.01|24598.01|24679.55|24599.55|24679.55|24599.55|24678.01|24598.01|10
1733059790000|2024-12-01 13:29:50|24678.85|24598.85|24676.94|24596.94|24679.57|24599.57|24676.94|24596.94|10
1733059800000|2024-12-01 13:30:00|24676.73|24596.73|24677.78|24597.78|24677.99|24597.99|24676.73|24596.73|10
1733059810000|2024-12-01 13:30:10|24679.51|24599.51|24681.64|24601.64|24683.07|24603.07|24679.51|24599.51|9
1733059820000|2024-12-01 13:30:20|24681.35|24601.35|24681.65|24601.65|24682.15|24602.15|24681.33|24601.33|10
1733059830000|2024-12-01 13:30:30|24682.17|24602.17|24684.55|24604.55|24684.55|24604.55|24682.04|24602.04|10
1733059840000|2024-12-01 13:30:40|24685.62|24605.62|24689.27|24609.27|24689.27|24609.27|24685.61|24605.61|10
1733059850000|2024-12-01 13:30:50|24691.54|24611.54|24694.93|24614.93|24695.21|24615.21|24691.54|24611.54|10
1733059860000|2024-12-01 13:31:00|24694.97|24614.97|24695.31|24615.31|24695.6|24615.6|24694.82|24614.82|10
1733059870000|2024-12-01 13:31:10|24696.03|24616.03|24694.93|24614.93|24696.6|24616.6|24694.93|24614.93|10
1733059880000|2024-12-01 13:31:20|24695.01|24615.01|24694.59|24614.59|24695.53|24615.53|24693.77|24613.77|10
1733059890000|2024-12-01 13:31:30|24694.31|24614.31|24691.14|24611.14|24694.41|24614.41|24691.14|24611.14|10
1733059900000|2024-12-01 13:31:40|24690.72|24610.72|24694.08|24614.08|24694.08|24614.08|24690.72|24610.72|10
1733059910000|2024-12-01 13:31:50|24693.98|24613.98|24691.17|24611.17|24693.98|24613.98|24691.17|24611.17|10
1733059920000|2024-12-01 13:32:00|24690.36|24610.36|24687.64|24607.64|24691.09|24611.09|24687.64|24607.64|10
1733059930000|2024-12-01 13:32:10|24685.5|24605.5|24678.53|24598.53|24685.5|24605.5|24678.53|24598.53|10
1733059940000|2024-12-01 13:32:20|24678.64|24598.64|24674.88|24594.88|24678.64|24598.64|24674.3|24594.3|10
1733059950000|2024-12-01 13:32:30|24674.87|24594.87|24681.27|24601.27|24682.03|24602.03|24674.87|24594.87|10
1733059960000|2024-12-01 13:32:40|24681.81|24601.81|24683.52|24603.52|24683.58|24603.58|24681.81|24601.81|9
1733059970000|2024-12-01 13:32:50|24682.8|24602.8|24678.82|24598.82|24682.8|24602.8|24678.82|24598.82|10
1733059980000|2024-12-01 13:33:00|24678.43|24598.43|24678.43|24598.43|24680.84|24600.84|24678.43|24598.43|10
1733059990000|2024-12-01 13:33:10|24678.75|24598.75|24680.35|24600.35|24680.35|24600.35|24678.75|24598.75|10
1733060000000|2024-12-01 13:33:20|24680.69|24600.69|24677.47|24597.47|24680.81|24600.81|24677.04|24597.04|10
1733060010000|2024-12-01 13:33:30|24677.4|24597.4|24673.68|24593.68|24677.44|24597.44|24673.66|24593.66|10
1733060020000|2024-12-01 13:33:40|24674.22|24594.22|24677.8|24597.8|24677.8|24597.8|24674.22|24594.22|10
1733060030000|2024-12-01 13:33:50|24678.28|24598.28|24678.11|24598.11|24679.19|24599.19|24678.11|24598.11|10
1733060040000|2024-12-01 13:34:00|24677.77|24597.77|24676.68|24596.68|24677.9|24597.9|24676.68|24596.68|10
1733060050000|2024-12-01 13:34:10|24675.89|24595.89|24675.45|24595.45|24675.89|24595.89|24674.28|24594.28|10
1733060060000|2024-12-01 13:34:20|24676.18|24596.18|24676.1|24596.1|24676.98|24596.98|24676.1|24596.1|10
1733060070000|2024-12-01 13:34:30|24676.01|24596.01|24677.46|24597.46|24677.46|24597.46|24676.01|24596.01|10
1733060080000|2024-12-01 13:34:40|24677.33|24597.33|24677.03|24597.03|24677.33|24597.33|24676.35|24596.35|10
1733060090000|2024-12-01 13:34:50|24677.44|24597.44|24679.52|24599.52|24679.52|24599.52|24677.44|24597.44|10
1733060100000|2024-12-01 13:35:00|24679.54|24599.54|24681.03|24601.03|24681.03|24601.03|24679.54|24599.54|9
1733060110000|2024-12-01 13:35:10|24681.39|24601.39|24684.85|24604.85|24684.98|24604.98|24681.39|24601.39|10
1733060120000|2024-12-01 13:35:20|24684.92|24604.92|24682.43|24602.43|24684.92|24604.92|24682.43|24602.43|10
1733060130000|2024-12-01 13:35:30|24682.53|24602.53|24680.78|24600.78|24682.53|24602.53|24680.78|24600.78|10
1733060140000|2024-12-01 13:35:40|24680.68|24600.68|24679.38|24599.38|24681.13|24601.13|24679.38|24599.38|10
1733060150000|2024-12-01 13:35:50|24679.26|24599.26|24678.28|24598.28|24680.19|24600.19|24678.28|24598.28|10
1733060160000|2024-12-01 13:36:00|24678.15|24598.15|24679.23|24599.23|24679.23|24599.23|24676.81|24596.81|10
1733060170000|2024-12-01 13:36:10|24679.95|24599.95|24680.17|24600.17|24680.63|24600.63|24679.95|24599.95|10
1733060180000|2024-12-01 13:36:20|24680.03|24600.03|24675.55|24595.55|24680.03|24600.03|24675.55|24595.55|10
1733060190000|2024-12-01 13:36:30|24675.77|24595.77|24674.56|24594.56|24675.77|24595.77|24674.37|24594.37|10
1733060200000|2024-12-01 13:36:40|24674.65|24594.65|24674.53|24594.53|24674.76|24594.76|24674.48|24594.48|10
1733060210000|2024-12-01 13:36:50|24674.67|24594.67|24675.88|24595.88|24675.96|24595.96|24674.67|24594.67|9
1733060220000|2024-12-01 13:37:00|24676.14|24596.14|24677.38|24597.38|24677.38|24597.38|24676.14|24596.14|10
1733060230000|2024-12-01 13:37:10|24677.76|24597.76|24677.36|24597.36|24677.76|24597.76|24677.36|24597.36|9
1733060240000|2024-12-01 13:37:20|24677.38|24597.38|24677.23|24597.23|24677.43|24597.43|24676.7|24596.7|9
1733060250000|2024-12-01 13:37:30|24677.4|24597.4|24679.79|24599.79|24679.79|24599.79|24677.4|24597.4|10
1733060260000|2024-12-01 13:37:40|24679.86|24599.86|24682.44|24602.44|24682.44|24602.44|24679.86|24599.86|10
1733060270000|2024-12-01 13:37:50|24682.78|24602.78|24684.45|24604.45|24684.45|24604.45|24682.78|24602.78|10
1733060280000|2024-12-01 13:38:00|24684.4|24604.4|24685.06|24605.06|24685.22|24605.22|24684.3|24604.3|10
1733060290000|2024-12-01 13:38:10|24685.33|24605.33|24686.89|24606.89|24686.94|24606.94|24685.33|24605.33|8
1733060300000|2024-12-01 13:38:20|24685.79|24605.79|24683.95|24603.95|24686.04|24606.04|24683.95|24603.95|10
1733060310000|2024-12-01 13:38:30|24683.99|24603.99|24681.97|24601.97|24683.99|24603.99|24681.97|24601.97|10
1733060320000|2024-12-01 13:38:40|24682.27|24602.27|24684.78|24604.78|24684.78|24604.78|24682.27|24602.27|10
1733060330000|2024-12-01 13:38:50|24684.69|24604.69|24683.9|24603.9|24684.71|24604.71|24683.69|24603.69|10
1733060340000|2024-12-01 13:39:00|24684.27|24604.27|24683.84|24603.84|24684.87|24604.87|24683.84|24603.84|9
1733060350000|2024-12-01 13:39:10|24683.38|24603.38|24679.1|24599.1|24683.38|24603.38|24679.1|24599.1|10
1733060360000|2024-12-01 13:39:20|24678.91|24598.91|24678.89|24598.89|24679.01|24599.01|24678.46|24598.46|10
1733060370000|2024-12-01 13:39:30|24678.86|24598.86|24682.33|24602.33|24682.33|24602.33|24678.86|24598.86|10
1733060380000|2024-12-01 13:39:40|24682.72|24602.72|24683.06|24603.06|24683.06|24603.06|24682.61|24602.61|10
1733060390000|2024-12-01 13:39:50|24683.32|24603.32|24686.07|24606.07|24686.07|24606.07|24683.32|24603.32|9
1733060400000|2024-12-01 13:40:00|24686.33|24606.33|24691.38|24611.38|24691.38|24611.38|24686.33|24606.33|10
1733060410000|2024-12-01 13:40:10|24693.16|24613.16|24696.66|24616.66|24697.32|24617.32|24693.16|24613.16|10
1733060420000|2024-12-01 13:40:20|24696.76|24616.76|24697.98|24617.98|24698.57|24618.57|24696.76|24616.76|10
1733060430000|2024-12-01 13:40:30|24698.21|24618.21|24699.62|24619.62|24700.2|24620.2|24698.2|24618.2|10
1733060440000|2024-12-01 13:40:40|24699.57|24619.57|24706.11|24626.11|24706.76|24626.76|24699.57|24619.57|10
1733060450000|2024-12-01 13:40:50|24706.96|24626.96|24708.63|24628.63|24709.16|24629.16|24706.17|24626.17|10
1733060460000|2024-12-01 13:41:00|24708.26|24628.26|24709.09|24629.09|24709.09|24629.09|24707.47|24627.47|10
1733060470000|2024-12-01 13:41:10|24709.47|24629.47|24707.61|24627.61|24709.99|24629.99|24707.61|24627.61|10
1733060480000|2024-12-01 13:41:20|24707.41|24627.41|24705.13|24625.13|24707.41|24627.41|24705.13|24625.13|10
1733060490000|2024-12-01 13:41:30|24704.12|24624.12|24703.4|24623.4|24704.93|24624.93|24703.08|24623.08|10
1733060500000|2024-12-01 13:41:40|24704.32|24624.32|24702.95|24622.95|24705.26|24625.26|24702.95|24622.95|10
1733060510000|2024-12-01 13:41:50|24703.22|24623.22|24701.5|24621.5|24703.23|24623.23|24701.5|24621.5|10
1733060520000|2024-12-01 13:42:00|24701.47|24621.47|24695.67|24615.67|24701.47|24621.47|24695.67|24615.67|10
1733060530000|2024-12-01 13:42:10|24695.74|24615.74|24694.71|24614.71|24696.5|24616.5|24694.46|24614.46|9
1733060540000|2024-12-01 13:42:20|24694.81|24614.81|24691.68|24611.68|24694.86|24614.86|24691.68|24611.68|10
1733060550000|2024-12-01 13:42:30|24691.24|24611.24|24686.76|24606.76|24691.24|24611.24|24686.69|24606.69|10
1733060560000|2024-12-01 13:42:40|24685.98|24605.98|24688.36|24608.36|24688.36|24608.36|24685.98|24605.98|10
1733060570000|2024-12-01 13:42:50|24687.9|24607.9|24688.52|24608.52|24689.01|24609.01|24687.9|24607.9|10
1733060580000|2024-12-01 13:43:00|24688.57|24608.57|24686.34|24606.34|24688.92|24608.92|24686.34|24606.34|10
1733060590000|2024-12-01 13:43:10|24685.67|24605.67|24684.36|24604.36|24685.67|24605.67|24684.36|24604.36|9
1733060600000|2024-12-01 13:43:20|24683.67|24603.67|24679.52|24599.52|24683.67|24603.67|24679.52|24599.52|10
1733060610000|2024-12-01 13:43:30|24679.69|24599.69|24682.85|24602.85|24682.85|24602.85|24679.69|24599.69|10
1733060620000|2024-12-01 13:43:40|24682.79|24602.79|24682.58|24602.58|24683.85|24603.85|24682.23|24602.23|10
1733060630000|2024-12-01 13:43:50|24682.6|24602.6|24676.93|24596.93|24682.6|24602.6|24676.93|24596.93|10
1733060640000|2024-12-01 13:44:00|24676.84|24596.84|24678.1|24598.1|24678.34|24598.34|24676.17|24596.17|10
1733060650000|2024-12-01 13:44:10|24678.77|24598.77|24677.07|24597.07|24679.43|24599.43|24677.07|24597.07|9
1733060660000|2024-12-01 13:44:20|24677.21|24597.21|24680.55|24600.55|24680.55|24600.55|24677.21|24597.21|10
1733060670000|2024-12-01 13:44:30|24680.58|24600.58|24678.62|24598.62|24681.19|24601.19|24678.62|24598.62|10
1733060680000|2024-12-01 13:44:40|24678.42|24598.42|24678.32|24598.32|24679.36|24599.36|24677.79|24597.79|10
1733060690000|2024-12-01 13:44:50|24678.2|24598.2|24677.84|24597.84|24678.72|24598.72|24676.98|24596.98|10
1733060700000|2024-12-01 13:45:00|24677.7|24597.7|24677.19|24597.19|24679.93|24599.93|24676.52|24596.52|10
1733060710000|2024-12-01 13:45:10|24677.2|24597.2|24674.87|24594.87|24677.2|24597.2|24673.77|24593.77|10
1733060720000|2024-12-01 13:45:20|24675.43|24595.43|24675.46|24595.46|24676.77|24596.77|24674.81|24594.81|10
1733060730000|2024-12-01 13:45:30|24674.24|24594.24|24673.42|24593.42|24674.44|24594.44|24673.42|24593.42|10
1733060740000|2024-12-01 13:45:40|24672.02|24592.02|24667.77|24587.77|24672.02|24592.02|24667.56|24587.56|10
1733060750000|2024-12-01 13:45:50|24668.1|24588.1|24668.32|24588.32|24668.52|24588.52|24667.88|24587.88|10
1733060760000|2024-12-01 13:46:00|24668.18|24588.18|24664.02|24584.02|24668.18|24588.18|24663.61|24583.61|10
1733060770000|2024-12-01 13:46:10|24664.6|24584.6|24664.77|24584.77|24664.77|24584.77|24663.54|24583.54|10
1733060780000|2024-12-01 13:46:20|24664.6|24584.6|24665.3|24585.3|24665.33|24585.33|24664.52|24584.52|9
1733060790000|2024-12-01 13:46:30|24665.2|24585.2|24659.41|24579.41|24665.2|24585.2|24659.41|24579.41|10
1733060800000|2024-12-01 13:46:40|24658.72|24578.72|24660.35|24580.35|24660.35|24580.35|24658.3|24578.3|10
1733060810000|2024-12-01 13:46:50|24660.65|24580.65|24662.5|24582.5|24662.5|24582.5|24659.88|24579.88|10
1733060820000|2024-12-01 13:47:00|24662.59|24582.59|24665.55|24585.55|24665.55|24585.55|24662.06|24582.06|10
1733060830000|2024-12-01 13:47:10|24665.5|24585.5|24667.1|24587.1|24667.1|24587.1|24665.5|24585.5|10
1733060840000|2024-12-01 13:47:20|24666.9|24586.9|24668.31|24588.31|24668.44|24588.44|24666.77|24586.77|10
1733060850000|2024-12-01 13:47:30|24668.37|24588.37|24667.56|24587.56|24668.76|24588.76|24667.55|24587.55|10
1733060860000|2024-12-01 13:47:40|24668.08|24588.08|24668.2|24588.2|24668.37|24588.37|24667.52|24587.52|8
1733060870000|2024-12-01 13:47:50|24668.03|24588.03|24668.68|24588.68|24668.69|24588.69|24667.75|24587.75|10
1733060880000|2024-12-01 13:48:00|24668.59|24588.59|24668.92|24588.92|24668.92|24588.92|24667.81|24587.81|10
1733060890000|2024-12-01 13:48:10|24669.2|24589.2|24670.09|24590.09|24670.19|24590.19|24668.8|24588.8|8
1733060900000|2024-12-01 13:48:20|24669.79|24589.79|24669.64|24589.64|24669.79|24589.79|24667.73|24587.73|10
1733060910000|2024-12-01 13:48:30|24670.08|24590.08|24673.19|24593.19|24673.19|24593.19|24670.08|24590.08|9
1733060920000|2024-12-01 13:48:40|24673.05|24593.05|24672.55|24592.55|24673.05|24593.05|24672.35|24592.35|10
1733060930000|2024-12-01 13:48:50|24672.43|24592.43|24670.44|24590.44|24672.43|24592.43|24670.44|24590.44|9
1733060940000|2024-12-01 13:49:00|24670.14|24590.14|24673.98|24593.98|24673.98|24593.98|24669.88|24589.88|10
1733060950000|2024-12-01 13:49:10|24674.12|24594.12|24675.77|24595.77|24675.93|24595.93|24674.12|24594.12|10
1733060960000|2024-12-01 13:49:20|24675.76|24595.76|24676.32|24596.32|24676.92|24596.92|24675.76|24595.76|10
1733060970000|2024-12-01 13:49:30|24676.23|24596.23|24674.89|24594.89|24676.23|24596.23|24674.39|24594.39|9
1733060980000|2024-12-01 13:49:40|24675.14|24595.14|24675.91|24595.91|24676.49|24596.49|24675.07|24595.07|10
1733060990000|2024-12-01 13:49:50|24675.93|24595.93|24673.97|24593.97|24675.93|24595.93|24673.97|24593.97|10
1733061000000|2024-12-01 13:50:00|24673.92|24593.92|24674.38|24594.38|24675.52|24595.52|24673.92|24593.92|10
1733061010000|2024-12-01 13:50:10|24674.12|24594.12|24674.75|24594.75|24675.22|24595.22|24673.66|24593.66|9
1733061020000|2024-12-01 13:50:20|24674.52|24594.52|24672.25|24592.25|24674.58|24594.58|24672.25|24592.25|10
1733061030000|2024-12-01 13:50:30|24672.82|24592.82|24672.83|24592.83|24674.07|24594.07|24672.23|24592.23|9
1733061040000|2024-12-01 13:50:40|24672.24|24592.24|24671.37|24591.37|24672.24|24592.24|24671.24|24591.24|9
1733061050000|2024-12-01 13:50:50|24671.17|24591.17|24670.69|24590.69|24672.13|24592.13|24670.66|24590.66|10
1733061060000|2024-12-01 13:51:00|24668.83|24588.83|24668.16|24588.16|24669.4|24589.4|24668.16|24588.16|10
1733061070000|2024-12-01 13:51:10|24668.58|24588.58|24672.49|24592.49|24672.49|24592.49|24668.45|24588.45|10
1733061080000|2024-12-01 13:51:20|24672.65|24592.65|24674.3|24594.3|24674.3|24594.3|24672.58|24592.58|10
1733061090000|2024-12-01 13:51:30|24674.97|24594.97|24673.49|24593.49|24675.04|24595.04|24673.49|24593.49|10
1733061100000|2024-12-01 13:51:40|24673.12|24593.12|24672.68|24592.68|24674.22|24594.22|24672.19|24592.19|10
1733061110000|2024-12-01 13:51:50|24673.49|24593.49|24675.37|24595.37|24675.37|24595.37|24673.47|24593.47|10
1733061120000|2024-12-01 13:52:00|24677.24|24597.24|24682.43|24602.43|24682.43|24602.43|24677.24|24597.24|10
1733061130000|2024-12-01 13:52:10|24682.82|24602.82|24684.83|24604.83|24685.12|24605.12|24682.82|24602.82|10
1733061140000|2024-12-01 13:52:20|24684.87|24604.87|24686.54|24606.54|24686.54|24606.54|24684.87|24604.87|10
1733061150000|2024-12-01 13:52:30|24686.33|24606.33|24684.88|24604.88|24687.24|24607.24|24684.88|24604.88|10
1733061160000|2024-12-01 13:52:40|24684.84|24604.84|24687.31|24607.31|24687.31|24607.31|24684.74|24604.74|10
1733061170000|2024-12-01 13:52:50|24686.4|24606.4|24687.65|24607.65|24687.7|24607.7|24686.37|24606.37|10
1733061180000|2024-12-01 13:53:00|24688.57|24608.57|24688.92|24608.92|24689.71|24609.71|24688.57|24608.57|10
1733061190000|2024-12-01 13:53:10|24689.25|24609.25|24687.3|24607.3|24689.25|24609.25|24687.3|24607.3|10
1733061200000|2024-12-01 13:53:20|24686.77|24606.77|24687.03|24607.03|24688.33|24608.33|24686.61|24606.61|10
1733061210000|2024-12-01 13:53:30|24686.11|24606.11|24685.75|24605.75|24686.43|24606.43|24685.32|24605.32|10
1733061220000|2024-12-01 13:53:40|24685.26|24605.26|24682.7|24602.7|24685.26|24605.26|24682.7|24602.7|10
1733061230000|2024-12-01 13:53:50|24682.55|24602.55|24685|24605|24685|24605|24682.55|24602.55|10
1733061240000|2024-12-01 13:54:00|24685.26|24605.26|24689.65|24609.65|24690.23|24610.23|24685.26|24605.26|10
1733061250000|2024-12-01 13:54:10|24689.55|24609.55|24690.39|24610.39|24690.43|24610.43|24689.4|24609.4|9
1733061260000|2024-12-01 13:54:20|24690.97|24610.97|24684.37|24604.37|24692.29|24612.29|24684.37|24604.37|10
1733061270000|2024-12-01 13:54:30|24683.04|24603.04|24683.18|24603.18|24683.34|24603.34|24683.03|24603.03|10
1733061280000|2024-12-01 13:54:40|24682.81|24602.81|24684.02|24604.02|24684.27|24604.27|24682.65|24602.65|10
1733061290000|2024-12-01 13:54:50|24682.92|24602.92|24683.66|24603.66|24684.43|24604.43|24682.83|24602.83|8
1733061300000|2024-12-01 13:55:00|24683.84|24603.84|24688.42|24608.42|24688.42|24608.42|24683.84|24603.84|10
1733061310000|2024-12-01 13:55:10|24688.67|24608.67|24688.15|24608.15|24688.84|24608.84|24688.15|24608.15|10
1733061320000|2024-12-01 13:55:20|24687.25|24607.25|24688.17|24608.17|24689.62|24609.62|24687.25|24607.25|10
1733061330000|2024-12-01 13:55:30|24687.48|24607.48|24684.59|24604.59|24687.48|24607.48|24684.25|24604.25|10
1733061340000|2024-12-01 13:55:40|24684.23|24604.23|24687.37|24607.37|24687.37|24607.37|24684.23|24604.23|10
1733061350000|2024-12-01 13:55:50|24687.53|24607.53|24688.67|24608.67|24689.08|24609.08|24687.41|24607.41|10
1733061360000|2024-12-01 13:56:00|24688.6|24608.6|24686.25|24606.25|24688.6|24608.6|24686.22|24606.22|10
1733061370000|2024-12-01 13:56:10|24686.68|24606.68|24685.43|24605.43|24687.3|24607.3|24684.7|24604.7|10
1733061380000|2024-12-01 13:56:20|24685.02|24605.02|24686.78|24606.78|24687.72|24607.72|24685.02|24605.02|10
1733061390000|2024-12-01 13:56:30|24686.88|24606.88|24684.85|24604.85|24686.88|24606.88|24684.85|24604.85|10
1733061400000|2024-12-01 13:56:40|24684.77|24604.77|24681.96|24601.96|24684.77|24604.77|24681.96|24601.96|10
1733061410000|2024-12-01 13:56:50|24681.57|24601.57|24675.24|24595.24|24681.6|24601.6|24675.24|24595.24|10
1733061420000|2024-12-01 13:57:00|24675.4|24595.4|24673.03|24593.03|24675.4|24595.4|24672.8|24592.8|10
1733061430000|2024-12-01 13:57:10|24673.4|24593.4|24672.62|24592.62|24673.78|24593.78|24672.53|24592.53|10
1733061440000|2024-12-01 13:57:20|24672.93|24592.93|24673.5|24593.5|24674.11|24594.11|24672.91|24592.91|10
1733061450000|2024-12-01 13:57:30|24673.68|24593.68|24673.75|24593.75|24674.89|24594.89|24673.68|24593.68|10
1733061460000|2024-12-01 13:57:40|24673.7|24593.7|24674.96|24594.96|24674.96|24594.96|24673.7|24593.7|10
1733061470000|2024-12-01 13:57:50|24675.36|24595.36|24674.37|24594.37|24675.36|24595.36|24674.37|24594.37|10
1733061480000|2024-12-01 13:58:00|24674.38|24594.38|24672.91|24592.91|24674.83|24594.83|24672.91|24592.91|10
1733061490000|2024-12-01 13:58:10|24672.53|24592.53|24669.93|24589.93|24672.53|24592.53|24669.3|24589.3|9
1733061500000|2024-12-01 13:58:20|24669.86|24589.86|24672.18|24592.18|24672.18|24592.18|24669.69|24589.69|10
1733061510000|2024-12-01 13:58:30|24672.98|24592.98|24674.02|24594.02|24674.69|24594.69|24672.9|24592.9|10
1733061520000|2024-12-01 13:58:40|24673.96|24593.96|24674.84|24594.84|24674.84|24594.84|24672.67|24592.67|10
1733061530000|2024-12-01 13:58:50|24675.12|24595.12|24675.67|24595.67|24675.67|24595.67|24674.97|24594.97|10
1733061540000|2024-12-01 13:59:00|24675.46|24595.46|24672.15|24592.15|24675.46|24595.46|24671.8|24591.8|10
1733061550000|2024-12-01 13:59:10|24672.78|24592.78|24666.98|24586.98|24672.78|24592.78|24666.97|24586.97|10
1733061560000|2024-12-01 13:59:20|24667.7|24587.7|24668.74|24588.74|24668.74|24588.74|24667.7|24587.7|10
1733061570000|2024-12-01 13:59:30|24669.08|24589.08|24670.68|24590.68|24670.68|24590.68|24669.06|24589.06|10
1733061580000|2024-12-01 13:59:40|24670.66|24590.66|24670.06|24590.06|24670.69|24590.69|24669.38|24589.38|10
1733061590000|2024-12-01 13:59:50|24669.99|24589.99|24672|24592|24672|24592|24668.98|24588.98|10
1733061600000|2024-12-01 14:00:00|24672.32|24592.32|24672.12|24592.12|24672.39|24592.39|24670.91|24590.91|10
1733061610000|2024-12-01 14:00:10|24672.58|24592.58|24674.55|24594.55|24674.55|24594.55|24672.58|24592.58|10
1733061620000|2024-12-01 14:00:20|24673.87|24593.87|24664.76|24584.76|24673.87|24593.87|24664.76|24584.76|10
1733061630000|2024-12-01 14:00:30|24664.84|24584.84|24669.22|24589.22|24669.22|24589.22|24664.84|24584.84|9
1733061640000|2024-12-01 14:00:40|24669.13|24589.13|24671.7|24591.7|24672.53|24592.53|24668.8|24588.8|10
1733061650000|2024-12-01 14:00:50|24672.01|24592.01|24666.07|24586.07|24672.01|24592.01|24666.07|24586.07|9
1733061660000|2024-12-01 14:01:00|24666.47|24586.47|24667.93|24587.93|24667.99|24587.99|24666.47|24586.47|10
1733061670000|2024-12-01 14:01:10|24668.37|24588.37|24665.34|24585.34|24668.75|24588.75|24665.34|24585.34|10
1733061680000|2024-12-01 14:01:20|24665.22|24585.22|24659.83|24579.83|24665.22|24585.22|24659.65|24579.65|10
1733061690000|2024-12-01 14:01:30|24660.13|24580.13|24658.81|24578.81|24660.88|24580.88|24657.31|24577.31|10
1733061700000|2024-12-01 14:01:40|24658.83|24578.83|24659.92|24579.92|24660.57|24580.57|24658.62|24578.62|10
1733061710000|2024-12-01 14:01:50|24659.82|24579.82|24658.43|24578.43|24660.46|24580.46|24658.43|24578.43|10
1733061720000|2024-12-01 14:02:00|24657.71|24577.71|24651.34|24571.34|24657.71|24577.71|24651.34|24571.34|10
1733061730000|2024-12-01 14:02:10|24650.93|24570.93|24653.43|24573.43|24653.81|24573.81|24650.93|24570.93|10
1733061740000|2024-12-01 14:02:20|24653.2|24573.2|24649.22|24569.22|24653.2|24573.2|24649.22|24569.22|10
1733061750000|2024-12-01 14:02:30|24649.51|24569.51|24645.46|24565.46|24649.51|24569.51|24645.31|24565.31|10
1733061760000|2024-12-01 14:02:40|24646.48|24566.48|24646.14|24566.14|24647.13|24567.13|24645.86|24565.86|10
1733061770000|2024-12-01 14:02:50|24646.79|24566.79|24645.23|24565.23|24647.14|24567.14|24645.23|24565.23|10
1733061780000|2024-12-01 14:03:00|24645.66|24565.66|24648.73|24568.73|24648.73|24568.73|24642.05|24562.05|10
1733061790000|2024-12-01 14:03:10|24649|24569|24649.37|24569.37|24650.39|24570.39|24649|24569|10
1733061800000|2024-12-01 14:03:20|24649.36|24569.36|24648.22|24568.22|24649.36|24569.36|24648.14|24568.14|10
1733061810000|2024-12-01 14:03:30|24648.16|24568.16|24650.72|24570.72|24650.72|24570.72|24647.93|24567.93|10
1733061820000|2024-12-01 14:03:40|24651.17|24571.17|24651.02|24571.02|24651.25|24571.25|24650.94|24570.94|10
1733061830000|2024-12-01 14:03:50|24651.08|24571.08|24650.87|24570.87|24651.51|24571.51|24650.87|24570.87|10
1733061840000|2024-12-01 14:04:00|24650.04|24570.04|24653.81|24573.81|24654.7|24574.7|24649.64|24569.64|10
1733061850000|2024-12-01 14:04:10|24653.08|24573.08|24654.91|24574.91|24654.91|24574.91|24651.72|24571.72|10
1733061860000|2024-12-01 14:04:20|24656.01|24576.01|24658.92|24578.92|24660.13|24580.13|24656.01|24576.01|10
1733061870000|2024-12-01 14:04:30|24658.57|24578.57|24659.95|24579.95|24659.95|24579.95|24658.57|24578.57|10
1733061880000|2024-12-01 14:04:40|24660.14|24580.14|24663.96|24583.96|24663.96|24583.96|24660.14|24580.14|10
1733061890000|2024-12-01 14:04:50|24663.31|24583.31|24664.98|24584.98|24665.41|24585.41|24663.31|24583.31|10
1733061900000|2024-12-01 14:05:00|24664.83|24584.83|24667.24|24587.24|24667.24|24587.24|24664.83|24584.83|10
1733061910000|2024-12-01 14:05:10|24667.18|24587.18|24664.87|24584.87|24668.7|24588.7|24664.87|24584.87|10
1733061920000|2024-12-01 14:05:20|24664.27|24584.27|24659.64|24579.64|24664.27|24584.27|24659.64|24579.64|10
1733061930000|2024-12-01 14:05:30|24659.05|24579.05|24656.56|24576.56|24659.05|24579.05|24653.85|24573.85|10
1733061940000|2024-12-01 14:05:40|24656.75|24576.75|24660.11|24580.11|24660.14|24580.14|24656.75|24576.75|10
1733061950000|2024-12-01 14:05:50|24661.06|24581.06|24662.22|24582.22|24662.72|24582.72|24661.06|24581.06|10
1733061960000|2024-12-01 14:06:00|24662.63|24582.63|24655.98|24575.98|24663.48|24583.48|24655.98|24575.98|10
1733061970000|2024-12-01 14:06:10|24656.23|24576.23|24656.29|24576.29|24657.36|24577.36|24656.23|24576.23|9
1733061980000|2024-12-01 14:06:20|24656.44|24576.44|24655.98|24575.98|24656.97|24576.97|24655.45|24575.45|10
1733061990000|2024-12-01 14:06:30|24654.84|24574.84|24654.11|24574.11|24655.02|24575.02|24654.01|24574.01|10
1733062000000|2024-12-01 14:06:40|24654.26|24574.26|24653.37|24573.37|24654.47|24574.47|24653.37|24573.37|10
1733062010000|2024-12-01 14:06:50|24652.99|24572.99|24652.08|24572.08|24652.99|24572.99|24651.09|24571.09|9
1733062020000|2024-12-01 14:07:00|24651.95|24571.95|24660.08|24580.08|24660.08|24580.08|24651.95|24571.95|10
1733062030000|2024-12-01 14:07:10|24660.97|24580.97|24662.2|24582.2|24662.2|24582.2|24660.59|24580.59|10
1733062040000|2024-12-01 14:07:20|24662.26|24582.26|24662.64|24582.64|24663.45|24583.45|24662.26|24582.26|10
1733062050000|2024-12-01 14:07:30|24662.31|24582.31|24662.05|24582.05|24662.44|24582.44|24661.72|24581.72|10
1733062060000|2024-12-01 14:07:40|24661.92|24581.92|24662.49|24582.49|24662.92|24582.92|24661.92|24581.92|10
1733062070000|2024-12-01 14:07:50|24663.5|24583.5|24667.48|24587.48|24667.48|24587.48|24662.99|24582.99|10
1733062080000|2024-12-01 14:08:00|24668.3|24588.3|24672.17|24592.17|24672.17|24592.17|24668.3|24588.3|10
1733062090000|2024-12-01 14:08:10|24671.72|24591.72|24670.96|24590.96|24671.74|24591.74|24670.81|24590.81|10
1733062100000|2024-12-01 14:08:20|24670.58|24590.58|24670.58|24590.58|24671.23|24591.23|24669.78|24589.78|10
1733062110000|2024-12-01 14:08:30|24670.64|24590.64|24670.86|24590.86|24670.92|24590.92|24670.4|24590.4|10
1733062120000|2024-12-01 14:08:40|24671.13|24591.13|24679.99|24599.99|24679.99|24599.99|24670.94|24590.94|10
1733062130000|2024-12-01 14:08:50|24679.87|24599.87|24680.86|24600.86|24681.06|24601.06|24679.59|24599.59|10
1733062140000|2024-12-01 14:09:00|24680.88|24600.88|24681.24|24601.24|24683.44|24603.44|24680.88|24600.88|10
1733062150000|2024-12-01 14:09:10|24680.8|24600.8|24687.11|24607.11|24688.02|24608.02|24680.8|24600.8|10
1733062160000|2024-12-01 14:09:20|24686.85|24606.85|24692.86|24612.86|24692.86|24612.86|24686.85|24606.85|10
1733062170000|2024-12-01 14:09:30|24692.58|24612.58|24699.01|24619.01|24699.01|24619.01|24692.58|24612.58|10
1733062180000|2024-12-01 14:09:40|24699.41|24619.41|24699.77|24619.77|24701.43|24621.43|24699.33|24619.33|10
1733062190000|2024-12-01 14:09:50|24699.9|24619.9|24698.83|24618.83|24699.9|24619.9|24698.26|24618.26|10
1733062200000|2024-12-01 14:10:00|24699.09|24619.09|24699.85|24619.85|24699.91|24619.91|24697.71|24617.71|10
1733062210000|2024-12-01 14:10:10|24700.35|24620.35|24701.13|24621.13|24701.13|24621.13|24700.27|24620.27|9
1733062220000|2024-12-01 14:10:20|24701.2|24621.2|24701.65|24621.65|24702.37|24622.37|24699.71|24619.71|10
1733062230000|2024-12-01 14:10:30|24701.59|24621.59|24700.18|24620.18|24701.59|24621.59|24699.83|24619.83|10
1733062240000|2024-12-01 14:10:40|24699.67|24619.67|24698.31|24618.31|24699.69|24619.69|24698.31|24618.31|10
1733062250000|2024-12-01 14:10:50|24698.04|24618.04|24694.92|24614.92|24698.04|24618.04|24694.92|24614.92|10
1733062260000|2024-12-01 14:11:00|24694.91|24614.91|24691.9|24611.9|24695.03|24615.03|24691.9|24611.9|10
1733062270000|2024-12-01 14:11:10|24690.65|24610.65|24691.13|24611.13|24691.13|24611.13|24689.19|24609.19|9
1733062280000|2024-12-01 14:11:20|24691|24611|24688.24|24608.24|24691|24611|24688.21|24608.21|10
1733062290000|2024-12-01 14:11:30|24688.2|24608.2|24687.73|24607.73|24688.51|24608.51|24687.73|24607.73|10
1733062300000|2024-12-01 14:11:40|24687.68|24607.68|24689.1|24609.1|24689.19|24609.19|24687.68|24607.68|9
1733062310000|2024-12-01 14:11:50|24689.03|24609.03|24693.63|24613.63|24693.66|24613.66|24688.77|24608.77|9
1733062320000|2024-12-01 14:12:00|24693.74|24613.74|24695.57|24615.57|24695.57|24615.57|24693.74|24613.74|10
1733062330000|2024-12-01 14:12:10|24695.43|24615.43|24694.87|24614.87|24695.77|24615.77|24694.79|24614.79|10
1733062340000|2024-12-01 14:12:20|24694.97|24614.97|24696.94|24616.94|24696.94|24616.94|24694.97|24614.97|10
1733062350000|2024-12-01 14:12:30|24697.71|24617.71|24696.13|24616.13|24697.82|24617.82|24696.13|24616.13|9
1733062360000|2024-12-01 14:12:40|24695.4|24615.4|24694.27|24614.27|24695.4|24615.4|24693.93|24613.93|10
1733062370000|2024-12-01 14:12:50|24693.75|24613.75|24698.09|24618.09|24699.4|24619.4|24692.27|24612.27|10
1733062380000|2024-12-01 14:13:00|24698.07|24618.07|24699.43|24619.43|24700.32|24620.32|24698.07|24618.07|10
1733062390000|2024-12-01 14:13:10|24698.77|24618.77|24694.73|24614.73|24698.77|24618.77|24694.73|24614.73|10
1733062400000|2024-12-01 14:13:20|24694.16|24614.16|24696.47|24616.47|24697.33|24617.33|24694.16|24614.16|10
1733062410000|2024-12-01 14:13:30|24695.37|24615.37|24695.58|24615.58|24695.91|24615.91|24695.17|24615.17|10
1733062420000|2024-12-01 14:13:40|24694.83|24614.83|24695.18|24615.18|24695.18|24615.18|24694.13|24614.13|10
1733062430000|2024-12-01 14:13:50|24694.8|24614.8|24695.97|24615.97|24696.33|24616.33|24694.28|24614.28|10
1733062440000|2024-12-01 14:14:00|24695.98|24615.98|24696.03|24616.03|24696.55|24616.55|24695.98|24615.98|10
1733062450000|2024-12-01 14:14:10|24695.85|24615.85|24696.11|24616.11|24696.44|24616.44|24695.65|24615.65|9
1733062460000|2024-12-01 14:14:20|24696.39|24616.39|24695.34|24615.34|24696.39|24616.39|24694.04|24614.04|9
1733062470000|2024-12-01 14:14:30|24695.31|24615.31|24693.73|24613.73|24695.31|24615.31|24692.95|24612.95|10
1733062480000|2024-12-01 14:14:40|24693.66|24613.66|24689.81|24609.81|24693.66|24613.66|24689.81|24609.81|10
1733062490000|2024-12-01 14:14:50|24689.93|24609.93|24687.74|24607.74|24690.29|24610.29|24687.74|24607.74|10
1733062500000|2024-12-01 14:15:00|24686.51|24606.51|24684.34|24604.34|24686.51|24606.51|24684.34|24604.34|10
1733062510000|2024-12-01 14:15:10|24683.35|24603.35|24681.89|24601.89|24684.26|24604.26|24681.89|24601.89|10
1733062520000|2024-12-01 14:15:20|24681.34|24601.34|24680.45|24600.45|24681.34|24601.34|24679.47|24599.47|10
1733062530000|2024-12-01 14:15:30|24680.69|24600.69|24685.22|24605.22|24685.22|24605.22|24680.68|24600.68|10
1733062540000|2024-12-01 14:15:40|24685.14|24605.14|24682.59|24602.59|24686.1|24606.1|24682.59|24602.59|9
1733062550000|2024-12-01 14:15:50|24682.41|24602.41|24684.24|24604.24|24684.24|24604.24|24682.41|24602.41|9
1733062560000|2024-12-01 14:16:00|24684.44|24604.44|24681.66|24601.66|24684.44|24604.44|24681.54|24601.54|10
1733062570000|2024-12-01 14:16:10|24682.13|24602.13|24684.12|24604.12|24684.37|24604.37|24682.13|24602.13|10
1733062580000|2024-12-01 14:16:20|24684.34|24604.34|24685.44|24605.44|24685.99|24605.99|24684.34|24604.34|9
1733062590000|2024-12-01 14:16:30|24685.45|24605.45|24682.55|24602.55|24685.54|24605.54|24682.55|24602.55|10
1733062600000|2024-12-01 14:16:40|24676.16|24596.16|24674.28|24594.28|24676.16|24596.16|24673.48|24593.48|10
1733062610000|2024-12-01 14:16:50|24673.92|24593.92|24672.7|24592.7|24675.35|24595.35|24672.61|24592.61|10
1733062620000|2024-12-01 14:17:00|24672.63|24592.63|24671.31|24591.31|24672.88|24592.88|24671.01|24591.01|10
1733062630000|2024-12-01 14:17:10|24671.32|24591.32|24673.15|24593.15|24673.15|24593.15|24670.78|24590.78|10
1733062640000|2024-12-01 14:17:20|24673.42|24593.42|24676.99|24596.99|24677.23|24597.23|24673.42|24593.42|10
1733062650000|2024-12-01 14:17:30|24677.14|24597.14|24677.96|24597.96|24677.96|24597.96|24676.58|24596.58|10
1733062660000|2024-12-01 14:17:40|24678.22|24598.22|24680.7|24600.7|24680.7|24600.7|24678.22|24598.22|10
1733062670000|2024-12-01 14:17:50|24680.83|24600.83|24679.27|24599.27|24680.83|24600.83|24679.27|24599.27|10
1733062680000|2024-12-01 14:18:00|24679.37|24599.37|24680.63|24600.63|24680.63|24600.63|24679.37|24599.37|10
1733062690000|2024-12-01 14:18:10|24680.9|24600.9|24686.84|24606.84|24686.84|24606.84|24680.9|24600.9|10
1733062700000|2024-12-01 14:18:20|24686.92|24606.92|24686.02|24606.02|24687.19|24607.19|24685.98|24605.98|10
1733062710000|2024-12-01 14:18:30|24686.27|24606.27|24688.95|24608.95|24688.95|24608.95|24686.27|24606.27|10
1733062720000|2024-12-01 14:18:40|24689.02|24609.02|24690.87|24610.87|24691.13|24611.13|24689.02|24609.02|10
1733062730000|2024-12-01 14:18:50|24690.66|24610.66|24691.98|24611.98|24692.72|24612.72|24690.66|24610.66|10
1733062740000|2024-12-01 14:19:00|24691.93|24611.93|24691.69|24611.69|24691.93|24611.93|24690.9|24610.9|10
1733062750000|2024-12-01 14:19:10|24691.72|24611.72|24691.96|24611.96|24692.76|24612.76|24691.35|24611.35|9
1733062760000|2024-12-01 14:19:20|24691.98|24611.98|24693.55|24613.55|24693.55|24613.55|24691.98|24611.98|10
1733062770000|2024-12-01 14:19:30|24693.76|24613.76|24697.12|24617.12|24697.12|24617.12|24693.75|24613.75|10
1733062780000|2024-12-01 14:19:40|24697.07|24617.07|24695.53|24615.53|24697.07|24617.07|24695.53|24615.53|10
1733062790000|2024-12-01 14:19:50|24695.64|24615.64|24697.17|24617.17|24697.54|24617.54|24695.63|24615.63|10
1733062800000|2024-12-01 14:20:00|24697.11|24617.11|24699.08|24619.08|24699.08|24619.08|24697.11|24617.11|10
1733062810000|2024-12-01 14:20:10|24699.38|24619.38|24701.7|24621.7|24702.46|24622.46|24699.38|24619.38|10
1733062820000|2024-12-01 14:20:20|24702.05|24622.05|24702.86|24622.86|24702.86|24622.86|24701.86|24621.86|10
1733062830000|2024-12-01 14:20:30|24702.9|24622.9|24702.75|24622.75|24704.07|24624.07|24702.75|24622.75|10
1733062840000|2024-12-01 14:20:40|24702.61|24622.61|24701.02|24621.02|24703.17|24623.17|24701.02|24621.02|9
1733062850000|2024-12-01 14:20:50|24700.89|24620.89|24701.4|24621.4|24701.4|24621.4|24700.71|24620.71|10
1733062860000|2024-12-01 14:21:00|24701.18|24621.18|24700|24620|24702.09|24622.09|24700|24620|10
1733062870000|2024-12-01 14:21:10|24699.61|24619.61|24696.45|24616.45|24699.61|24619.61|24696.45|24616.45|10
1733062880000|2024-12-01 14:21:20|24696.28|24616.28|24699.02|24619.02|24699.02|24619.02|24696.02|24616.02|10
1733062890000|2024-12-01 14:21:30|24699.57|24619.57|24701.51|24621.51|24701.57|24621.57|24699.57|24619.57|10
1733062900000|2024-12-01 14:21:40|24700.91|24620.91|24703.18|24623.18|24703.18|24623.18|24699.6|24619.6|10
1733062910000|2024-12-01 14:21:50|24703.45|24623.45|24698.42|24618.42|24703.45|24623.45|24698.42|24618.42|10
1733062920000|2024-12-01 14:22:00|24697.59|24617.59|24696.63|24616.63|24697.59|24617.59|24695.75|24615.75|9
1733062930000|2024-12-01 14:22:10|24696.48|24616.48|24698.52|24618.52|24698.52|24618.52|24696.48|24616.48|8
1733062940000|2024-12-01 14:22:20|24698.89|24618.89|24699.96|24619.96|24700.01|24620.01|24698.89|24618.89|10
1733062950000|2024-12-01 14:22:30|24699.68|24619.68|24700.28|24620.28|24700.28|24620.28|24698.9|24618.9|10
1733062960000|2024-12-01 14:22:40|24700.2|24620.2|24698.44|24618.44|24700.2|24620.2|24698.44|24618.44|10
1733062970000|2024-12-01 14:22:50|24698.07|24618.07|24697.69|24617.69|24699.22|24619.22|24697.69|24617.69|9
1733062980000|2024-12-01 14:23:00|24697.65|24617.65|24697.02|24617.02|24697.65|24617.65|24696.08|24616.08|10
1733062990000|2024-12-01 14:23:10|24696.97|24616.97|24696.7|24616.7|24696.97|24616.97|24695.86|24615.86|10
1733063000000|2024-12-01 14:23:20|24697.13|24617.13|24696.24|24616.24|24697.68|24617.68|24696.22|24616.22|10
1733063010000|2024-12-01 14:23:30|24696.14|24616.14|24696.47|24616.47|24696.97|24616.97|24696.14|24616.14|10
1733063020000|2024-12-01 14:23:40|24696.25|24616.25|24695.75|24615.75|24696.25|24616.25|24695.63|24615.63|10
1733063030000|2024-12-01 14:23:50|24695.86|24615.86|24697.45|24617.45|24697.93|24617.93|24695.86|24615.86|9
1733063040000|2024-12-01 14:24:00|24697.09|24617.09|24697.02|24617.02|24697.42|24617.42|24696.98|24616.98|9
1733063050000|2024-12-01 14:24:10|24697.03|24617.03|24698.21|24618.21|24698.34|24618.34|24697|24617|10
1733063060000|2024-12-01 14:24:20|24698.11|24618.11|24697.26|24617.26|24698.18|24618.18|24697.26|24617.26|10
1733063070000|2024-12-01 14:24:30|24697.24|24617.24|24698.63|24618.63|24698.63|24618.63|24697.24|24617.24|10
1733063080000|2024-12-01 14:24:40|24698.44|24618.44|24696.67|24616.67|24698.5|24618.5|24696.64|24616.64|10
1733063090000|2024-12-01 14:24:50|24696.23|24616.23|24697.36|24617.36|24697.36|24617.36|24693.58|24613.58|10
1733063100000|2024-12-01 14:25:00|24696.52|24616.52|24700.34|24620.34|24700.34|24620.34|24696.19|24616.19|10
1733063110000|2024-12-01 14:25:10|24700.71|24620.71|24702.97|24622.97|24702.97|24622.97|24700.69|24620.69|8
1733063120000|2024-12-01 14:25:20|24701.04|24621.04|24701.71|24621.71|24701.99|24621.99|24701.04|24621.04|10
1733063130000|2024-12-01 14:25:30|24702.13|24622.13|24702.34|24622.34|24702.43|24622.43|24702.13|24622.13|10
1733063140000|2024-12-01 14:25:40|24700.48|24620.48|24699.79|24619.79|24700.9|24620.9|24699.54|24619.54|10
1733063150000|2024-12-01 14:25:50|24699.6|24619.6|24694.28|24614.28|24699.6|24619.6|24694|24614|10
1733063160000|2024-12-01 14:26:00|24694.37|24614.37|24693.6|24613.6|24694.71|24614.71|24693.2|24613.2|10
1733063170000|2024-12-01 14:26:10|24693.56|24613.56|24694.57|24614.57|24694.62|24614.62|24693.56|24613.56|10
1733063180000|2024-12-01 14:26:20|24694.62|24614.62|24694.03|24614.03|24694.62|24614.62|24693.88|24613.88|10
1733063190000|2024-12-01 14:26:30|24693.98|24613.98|24691.83|24611.83|24693.98|24613.98|24691.83|24611.83|9
1733063200000|2024-12-01 14:26:40|24690.94|24610.94|24688.53|24608.53|24690.94|24610.94|24688.36|24608.36|10
1733063210000|2024-12-01 14:26:50|24688.45|24608.45|24687.73|24607.73|24688.95|24608.95|24687.73|24607.73|10
1733063220000|2024-12-01 14:27:00|24687.71|24607.71|24687.61|24607.61|24688.01|24608.01|24687.12|24607.12|9
1733063230000|2024-12-01 14:27:10|24687.51|24607.51|24682.07|24602.07|24687.51|24607.51|24680.73|24600.73|10
1733063240000|2024-12-01 14:27:20|24681.53|24601.53|24680.06|24600.06|24681.53|24601.53|24679.96|24599.96|10
1733063250000|2024-12-01 14:27:30|24680.18|24600.18|24682|24602|24682.11|24602.11|24680.18|24600.18|9
1733063260000|2024-12-01 14:27:40|24681.36|24601.36|24680.47|24600.47|24681.89|24601.89|24680.2|24600.2|10
1733063270000|2024-12-01 14:27:50|24678.82|24598.82|24676.98|24596.98|24678.82|24598.82|24676.72|24596.72|10
1733063280000|2024-12-01 14:28:00|24677.02|24597.02|24676.29|24596.29|24677.43|24597.43|24676.29|24596.29|10
1733063290000|2024-12-01 14:28:10|24676.3|24596.3|24671.49|24591.49|24676.3|24596.3|24671.49|24591.49|10
1733063300000|2024-12-01 14:28:20|24671.7|24591.7|24675.12|24595.12|24675.12|24595.12|24670.58|24590.58|10
1733063310000|2024-12-01 14:28:30|24676.92|24596.92|24676.37|24596.37|24677.28|24597.28|24676.05|24596.05|10
1733063320000|2024-12-01 14:28:40|24676.27|24596.27|24676.33|24596.33|24676.97|24596.97|24675.95|24595.95|10
1733063330000|2024-12-01 14:28:50|24676.35|24596.35|24675.47|24595.47|24676.55|24596.55|24675.46|24595.46|10
1733063340000|2024-12-01 14:29:00|24675.89|24595.89|24675.38|24595.38|24676.27|24596.27|24675.38|24595.38|10
1733063350000|2024-12-01 14:29:10|24675.39|24595.39|24675.51|24595.51|24675.65|24595.65|24675.37|24595.37|10
1733063360000|2024-12-01 14:29:20|24675.49|24595.49|24676.79|24596.79|24676.79|24596.79|24675.43|24595.43|9
1733063370000|2024-12-01 14:29:30|24675.55|24595.55|24674.71|24594.71|24675.55|24595.55|24674.56|24594.56|9
1733063380000|2024-12-01 14:29:40|24674.34|24594.34|24674.05|24594.05|24674.48|24594.48|24673.44|24593.44|10
1733063390000|2024-12-01 14:29:50|24674.21|24594.21|24673.51|24593.51|24674.21|24594.21|24671.81|24591.81|10
1733063400000|2024-12-01 14:30:00|24672.73|24592.73|24669.35|24589.35|24672.73|24592.73|24669.35|24589.35|10
1733063410000|2024-12-01 14:30:10|24667.97|24587.97|24668.23|24588.23|24668.55|24588.55|24667.8|24587.8|10
1733063420000|2024-12-01 14:30:20|24668.18|24588.18|24666.68|24586.68|24668.61|24588.61|24666.43|24586.43|10
1733063430000|2024-12-01 14:30:30|24665.42|24585.42|24664.41|24584.41|24665.48|24585.48|24664.41|24584.41|10
1733063440000|2024-12-01 14:30:40|24665.74|24585.74|24665.95|24585.95|24666.76|24586.76|24665.74|24585.74|8
1733063450000|2024-12-01 14:30:50|24665.76|24585.76|24659.81|24579.81|24665.89|24585.89|24659.81|24579.81|10
1733063460000|2024-12-01 14:31:00|24658.97|24578.97|24657.37|24577.37|24659.36|24579.36|24657.37|24577.37|10
1733063470000|2024-12-01 14:31:10|24657.14|24577.14|24653.18|24573.18|24657.14|24577.14|24653.18|24573.18|10
1733063480000|2024-12-01 14:31:20|24652.33|24572.33|24651.9|24571.9|24653.44|24573.44|24650.8|24570.8|10
1733063490000|2024-12-01 14:31:30|24651.92|24571.92|24646.95|24566.95|24651.92|24571.92|24646.95|24566.95|10
1733063500000|2024-12-01 14:31:40|24646.78|24566.78|24638.67|24558.67|24646.78|24566.78|24638.67|24558.67|10
1733063510000|2024-12-01 14:31:50|24638.59|24558.59|24634.26|24554.26|24638.59|24558.59|24633.34|24553.34|10
1733063520000|2024-12-01 14:32:00|24633.84|24553.84|24638.26|24558.26|24638.26|24558.26|24632.28|24552.28|10
1733063530000|2024-12-01 14:32:10|24639.03|24559.03|24638.22|24558.22|24639.07|24559.07|24637.69|24557.69|10
1733063540000|2024-12-01 14:32:20|24638.81|24558.81|24639.57|24559.57|24640.99|24560.99|24638.81|24558.81|10
1733063550000|2024-12-01 14:32:30|24639.75|24559.75|24637.43|24557.43|24639.75|24559.75|24637.15|24557.15|10
1733063560000|2024-12-01 14:32:40|24637.39|24557.39|24639.09|24559.09|24639.09|24559.09|24637.18|24557.18|10
1733063570000|2024-12-01 14:32:50|24638.43|24558.43|24639.41|24559.41|24639.41|24559.41|24637.84|24557.84|10
1733063580000|2024-12-01 14:33:00|24640.16|24560.16|24639.6|24559.6|24640.91|24560.91|24639.6|24559.6|10
1733063590000|2024-12-01 14:33:10|24639.28|24559.28|24638.29|24558.29|24639.36|24559.36|24638.29|24558.29|10
1733063600000|2024-12-01 14:33:20|24638.34|24558.34|24639.28|24559.28|24639.53|24559.53|24638.24|24558.24|9
1733063610000|2024-12-01 14:33:30|24639.05|24559.05|24639.38|24559.38|24639.94|24559.94|24638.39|24558.39|10
1733063620000|2024-12-01 14:33:40|24639.4|24559.4|24640.78|24560.78|24640.78|24560.78|24639.4|24559.4|8
1733063630000|2024-12-01 14:33:50|24640.89|24560.89|24643.93|24563.93|24646.03|24566.03|24640.89|24560.89|10
1733063640000|2024-12-01 14:34:00|24643.91|24563.91|24642.28|24562.28|24644.92|24564.92|24642.28|24562.28|10
1733063650000|2024-12-01 14:34:10|24642.13|24562.13|24641.84|24561.84|24642.13|24562.13|24640.01|24560.01|10
1733063660000|2024-12-01 14:34:20|24641.9|24561.9|24643.99|24563.99|24644.89|24564.89|24641.78|24561.78|10
1733063670000|2024-12-01 14:34:30|24644.12|24564.12|24637.3|24557.3|24644.26|24564.26|24637.3|24557.3|10
1733063680000|2024-12-01 14:34:40|24637.55|24557.55|24640.82|24560.82|24640.82|24560.82|24637.55|24557.55|10
1733063690000|2024-12-01 14:34:50|24641.9|24561.9|24640.11|24560.11|24644.13|24564.13|24640.11|24560.11|10
1733063700000|2024-12-01 14:35:00|24638.94|24558.94|24637.1|24557.1|24638.95|24558.95|24637.04|24557.04|10
1733063710000|2024-12-01 14:35:10|24636.95|24556.95|24641.85|24561.85|24641.88|24561.88|24636.69|24556.69|10
1733063720000|2024-12-01 14:35:20|24642.11|24562.11|24646.6|24566.6|24646.6|24566.6|24642.11|24562.11|10
1733063730000|2024-12-01 14:35:30|24647.07|24567.07|24652|24572|24652|24572|24647.07|24567.07|10
1733063740000|2024-12-01 14:35:40|24652.25|24572.25|24654.75|24574.75|24655|24575|24651.75|24571.75|10
1733063750000|2024-12-01 14:35:50|24654.71|24574.71|24655.16|24575.16|24656.38|24576.38|24654.71|24574.71|9
1733063760000|2024-12-01 14:36:00|24655.18|24575.18|24659.85|24579.85|24659.85|24579.85|24655.18|24575.18|9
1733063770000|2024-12-01 14:36:10|24659.87|24579.87|24658.12|24578.12|24660.45|24580.45|24657.95|24577.95|10
1733063780000|2024-12-01 14:36:20|24658.61|24578.61|24651.4|24571.4|24659.07|24579.07|24651.4|24571.4|10
1733063790000|2024-12-01 14:36:30|24651.27|24571.27|24652.16|24572.16|24652.16|24572.16|24651.27|24571.27|10
1733063800000|2024-12-01 14:36:40|24652.18|24572.18|24657.15|24577.15|24657.21|24577.21|24652.18|24572.18|10
1733063810000|2024-12-01 14:36:50|24657.5|24577.5|24657.24|24577.24|24658.32|24578.32|24657.24|24577.24|9
1733063820000|2024-12-01 14:37:00|24656.91|24576.91|24656.02|24576.02|24658.15|24578.15|24656.02|24576.02|10
1733063830000|2024-12-01 14:37:10|24653.05|24573.05|24648.73|24568.73|24653.05|24573.05|24648.61|24568.61|10
1733063840000|2024-12-01 14:37:20|24649.54|24569.54|24650.43|24570.43|24651.35|24571.35|24649.54|24569.54|10
1733063850000|2024-12-01 14:37:30|24650.25|24570.25|24654.79|24574.79|24654.79|24574.79|24650.25|24570.25|10
1733063860000|2024-12-01 14:37:40|24652.82|24572.82|24655.91|24575.91|24655.91|24575.91|24652.37|24572.37|10
1733063870000|2024-12-01 14:37:50|24656.23|24576.23|24662.25|24582.25|24662.25|24582.25|24656.23|24576.23|10
1733063880000|2024-12-01 14:38:00|24662.35|24582.35|24668.75|24588.75|24668.75|24588.75|24662.35|24582.35|10
1733063890000|2024-12-01 14:38:10|24669.15|24589.15|24671.94|24591.94|24672.56|24592.56|24669.15|24589.15|10
1733063900000|2024-12-01 14:38:20|24672.02|24592.02|24672.52|24592.52|24672.78|24592.78|24671.47|24591.47|10
1733063910000|2024-12-01 14:38:30|24670.86|24590.86|24673.86|24593.86|24673.86|24593.86|24669.44|24589.44|10
1733063920000|2024-12-01 14:38:40|24674.32|24594.32|24676.29|24596.29|24676.53|24596.53|24674.32|24594.32|10
1733063930000|2024-12-01 14:38:50|24676.02|24596.02|24673.37|24593.37|24676.02|24596.02|24673.37|24593.37|9
1733063940000|2024-12-01 14:39:00|24673.4|24593.4|24673.07|24593.07|24673.4|24593.4|24672.31|24592.31|10
1733063950000|2024-12-01 14:39:10|24673.82|24593.82|24676.18|24596.18|24676.18|24596.18|24673.82|24593.82|10
1733063960000|2024-12-01 14:39:20|24675.64|24595.64|24679.88|24599.88|24679.88|24599.88|24675.64|24595.64|10
1733063970000|2024-12-01 14:39:30|24680.09|24600.09|24678.29|24598.29|24680.09|24600.09|24678.29|24598.29|10
1733063980000|2024-12-01 14:39:40|24678.18|24598.18|24679.6|24599.6|24679.6|24599.6|24678.18|24598.18|8
1733063990000|2024-12-01 14:39:50|24678.88|24598.88|24679.64|24599.64|24679.64|24599.64|24677.72|24597.72|10
1733064000000|2024-12-01 14:40:00|24680.19|24600.19|24679.49|24599.49|24681.1|24601.1|24679.49|24599.49|10
1733064010000|2024-12-01 14:40:10|24679.52|24599.52|24682.22|24602.22|24682.22|24602.22|24679.52|24599.52|10
1733064020000|2024-12-01 14:40:20|24681.9|24601.9|24681.73|24601.73|24682.41|24602.41|24681.12|24601.12|10
1733064030000|2024-12-01 14:40:30|24681.76|24601.76|24681.38|24601.38|24681.76|24601.76|24681.13|24601.13|10
1733064040000|2024-12-01 14:40:40|24681.47|24601.47|24680.95|24600.95|24681.81|24601.81|24680.8|24600.8|10
1733064050000|2024-12-01 14:40:50|24680.65|24600.65|24681.3|24601.3|24681.71|24601.71|24680.65|24600.65|10
1733064060000|2024-12-01 14:41:00|24681.5|24601.5|24679.87|24599.87|24681.5|24601.5|24679.71|24599.71|9
1733064070000|2024-12-01 14:41:10|24679.85|24599.85|24682.58|24602.58|24683.81|24603.81|24679.42|24599.42|10
1733064080000|2024-12-01 14:41:20|24682.65|24602.65|24690.38|24610.38|24690.9|24610.9|24680.15|24600.15|10
1733064090000|2024-12-01 14:41:30|24690.6|24610.6|24690.64|24610.64|24691.32|24611.32|24690.29|24610.29|10
1733064100000|2024-12-01 14:41:40|24690.19|24610.19|24689.92|24609.92|24690.63|24610.63|24689.92|24609.92|10
1733064110000|2024-12-01 14:41:50|24690.49|24610.49|24692.08|24612.08|24692.08|24612.08|24690.49|24610.49|10
1733064120000|2024-12-01 14:42:00|24691.84|24611.84|24692.17|24612.17|24692.36|24612.36|24691.7|24611.7|10
1733064130000|2024-12-01 14:42:10|24692.42|24612.42|24693.43|24613.43|24694.3|24614.3|24691.94|24611.94|10
1733064140000|2024-12-01 14:42:20|24693.03|24613.03|24691.53|24611.53|24693.03|24613.03|24691.53|24611.53|9
1733064150000|2024-12-01 14:42:30|24691.66|24611.66|24691.5|24611.5|24691.83|24611.83|24691.49|24611.49|10
1733064160000|2024-12-01 14:42:40|24691.52|24611.52|24692.08|24612.08|24692.36|24612.36|24691.5|24611.5|9
1733064170000|2024-12-01 14:42:50|24692|24612|24690.53|24610.53|24692.11|24612.11|24690.52|24610.52|10
1733064180000|2024-12-01 14:43:00|24690.51|24610.51|24689.88|24609.88|24690.65|24610.65|24689.88|24609.88|10
1733064190000|2024-12-01 14:43:10|24689.72|24609.72|24689.77|24609.77|24690.22|24610.22|24689.58|24609.58|10
1733064200000|2024-12-01 14:43:20|24689.55|24609.55|24689.46|24609.46|24690.87|24610.87|24689.46|24609.46|10
1733064210000|2024-12-01 14:43:30|24689.59|24609.59|24689.67|24609.67|24689.67|24609.67|24687.63|24607.63|10
1733064220000|2024-12-01 14:43:40|24689.55|24609.55|24691.69|24611.69|24691.69|24611.69|24689.02|24609.02|10
1733064230000|2024-12-01 14:43:50|24691.93|24611.93|24692.22|24612.22|24692.22|24612.22|24691.36|24611.36|9
1733064240000|2024-12-01 14:44:00|24692.08|24612.08|24692.82|24612.82|24692.9|24612.9|24692.08|24612.08|10
1733064250000|2024-12-01 14:44:10|24692.86|24612.86|24692.73|24612.73|24693.4|24613.4|24692.73|24612.73|9
1733064260000|2024-12-01 14:44:20|24692.6|24612.6|24692.59|24612.59|24693.11|24613.11|24692.22|24612.22|10
1733064270000|2024-12-01 14:44:30|24692.64|24612.64|24691.57|24611.57|24692.64|24612.64|24690.84|24610.84|10
1733064280000|2024-12-01 14:44:40|24692.58|24612.58|24691.14|24611.14|24692.94|24612.94|24691.14|24611.14|10
1733064290000|2024-12-01 14:44:50|24691.11|24611.11|24691.05|24611.05|24691.55|24611.55|24690.92|24610.92|10
1733064300000|2024-12-01 14:45:00|24690.63|24610.63|24688.65|24608.65|24690.63|24610.63|24688.65|24608.65|10
1733064310000|2024-12-01 14:45:10|24688.52|24608.52|24687.02|24607.02|24689.1|24609.1|24687.02|24607.02|10
1733064320000|2024-12-01 14:45:20|24687.05|24607.05|24685.68|24605.68|24687.05|24607.05|24685.14|24605.14|10
1733064330000|2024-12-01 14:45:30|24684.26|24604.26|24688.24|24608.24|24688.24|24608.24|24684.26|24604.26|10
1733064340000|2024-12-01 14:45:40|24688.17|24608.17|24690.23|24610.23|24690.23|24610.23|24688.17|24608.17|10
1733064350000|2024-12-01 14:45:50|24690.89|24610.89|24691.73|24611.73|24692.46|24612.46|24690.61|24610.61|10
1733064360000|2024-12-01 14:46:00|24691.72|24611.72|24692.31|24612.31|24693.38|24613.38|24691.58|24611.58|10
1733064370000|2024-12-01 14:46:10|24692.91|24612.91|24692.91|24612.91|24694.07|24614.07|24692.56|24612.56|10
1733064380000|2024-12-01 14:46:20|24692.76|24612.76|24692.58|24612.58|24692.76|24612.76|24691.62|24611.62|10
1733064390000|2024-12-01 14:46:30|24692.85|24612.85|24689.33|24609.33|24692.85|24612.85|24689.33|24609.33|10
1733064400000|2024-12-01 14:46:40|24688.59|24608.59|24689.13|24609.13|24689.41|24609.41|24688.23|24608.23|10
1733064410000|2024-12-01 14:46:50|24688.81|24608.81|24691.21|24611.21|24691.21|24611.21|24688.81|24608.81|10
1733064420000|2024-12-01 14:47:00|24690.75|24610.75|24691.51|24611.51|24691.54|24611.54|24690.75|24610.75|10
1733064430000|2024-12-01 14:47:10|24691.82|24611.82|24692.46|24612.46|24693.22|24613.22|24691.82|24611.82|10
1733064440000|2024-12-01 14:47:20|24692.37|24612.37|24690.66|24610.66|24692.37|24612.37|24690.66|24610.66|10
1733064450000|2024-12-01 14:47:30|24690.85|24610.85|24692.94|24612.94|24693.03|24613.03|24690.85|24610.85|9
1733064460000|2024-12-01 14:47:40|24693.02|24613.02|24690.39|24610.39|24693.02|24613.02|24690.39|24610.39|10
1733064470000|2024-12-01 14:47:50|24690.24|24610.24|24689.31|24609.31|24690.31|24610.31|24689.27|24609.27|10
1733064480000|2024-12-01 14:48:00|24689.36|24609.36|24690.78|24610.78|24690.78|24610.78|24689.34|24609.34|10
1733064490000|2024-12-01 14:48:10|24691.37|24611.37|24690.64|24610.64|24691.57|24611.57|24690.64|24610.64|9
1733064500000|2024-12-01 14:48:20|24690.53|24610.53|24690.42|24610.42|24690.58|24610.58|24690.05|24610.05|10
1733064510000|2024-12-01 14:48:30|24690.93|24610.93|24694.1|24614.1|24694.17|24614.17|24690.93|24610.93|9
1733064520000|2024-12-01 14:48:40|24694.02|24614.02|24694.57|24614.57|24694.57|24614.57|24693.31|24613.31|9
1733064530000|2024-12-01 14:48:50|24694.82|24614.82|24695.84|24615.84|24695.85|24615.85|24694.82|24614.82|10
1733064540000|2024-12-01 14:49:00|24696.25|24616.25|24695.68|24615.68|24696.25|24616.25|24695.41|24615.41|10
1733064550000|2024-12-01 14:49:10|24696.07|24616.07|24702.43|24622.43|24702.43|24622.43|24696.07|24616.07|10
1733064560000|2024-12-01 14:49:20|24703.13|24623.13|24705.98|24625.98|24705.98|24625.98|24702.55|24622.55|10
1733064570000|2024-12-01 14:49:30|24707.01|24627.01|24709.88|24629.88|24709.88|24629.88|24707.01|24627.01|9
1733064580000|2024-12-01 14:49:40|24710.36|24630.36|24712.07|24632.07|24712.07|24632.07|24710.36|24630.36|10
1733064590000|2024-12-01 14:49:50|24712.77|24632.77|24716.47|24636.47|24716.48|24636.48|24712.77|24632.77|10
1733064600000|2024-12-01 14:50:00|24716.37|24636.37|24715.46|24635.46|24717.87|24637.87|24715.46|24635.46|10
1733064610000|2024-12-01 14:50:10|24715.61|24635.61|24714.84|24634.84|24715.61|24635.61|24714.84|24634.84|9
1733064620000|2024-12-01 14:50:20|24715.35|24635.35|24716.71|24636.71|24717.25|24637.25|24715.35|24635.35|10
1733064630000|2024-12-01 14:50:30|24716.76|24636.76|24717.07|24637.07|24718|24638|24716.19|24636.19|10
1733064640000|2024-12-01 14:50:40|24717.04|24637.04|24716.88|24636.88|24717.66|24637.66|24716.85|24636.85|10
1733064650000|2024-12-01 14:50:50|24716.89|24636.89|24716.19|24636.19|24716.89|24636.89|24715.51|24635.51|10
1733064660000|2024-12-01 14:51:00|24713.62|24633.62|24710.94|24630.94|24713.62|24633.62|24709.68|24629.68|10
1733064670000|2024-12-01 14:51:10|24710.85|24630.85|24710.69|24630.69|24711.13|24631.13|24710.21|24630.21|10
1733064680000|2024-12-01 14:51:20|24710.59|24630.59|24710.33|24630.33|24711.81|24631.81|24709.41|24629.41|10
1733064690000|2024-12-01 14:51:30|24710.13|24630.13|24712.51|24632.51|24712.51|24632.51|24710.12|24630.12|9
1733064700000|2024-12-01 14:51:40|24712.42|24632.42|24712.06|24632.06|24712.95|24632.95|24711.47|24631.47|10
1733064710000|2024-12-01 14:51:50|24711.7|24631.7|24712.91|24632.91|24712.91|24632.91|24711.63|24631.63|10
1733064720000|2024-12-01 14:52:00|24712.7|24632.7|24710.5|24630.5|24712.8|24632.8|24710.17|24630.17|10
1733064730000|2024-12-01 14:52:10|24710.47|24630.47|24710.95|24630.95|24711.1|24631.1|24710.47|24630.47|10
1733064740000|2024-12-01 14:52:20|24710.84|24630.84|24708.72|24628.72|24710.84|24630.84|24708.72|24628.72|9
1733064750000|2024-12-01 14:52:30|24708.59|24628.59|24709.09|24629.09|24709.2|24629.2|24708.59|24628.59|9
1733064760000|2024-12-01 14:52:40|24709|24629|24708.88|24628.88|24709.52|24629.52|24708.88|24628.88|10
1733064770000|2024-12-01 14:52:50|24709.61|24629.61|24707.85|24627.85|24709.95|24629.95|24707.85|24627.85|9
1733064780000|2024-12-01 14:53:00|24707.9|24627.9|24709.39|24629.39|24709.39|24629.39|24707.75|24627.75|10
1733064790000|2024-12-01 14:53:10|24709.43|24629.43|24709.01|24629.01|24710.11|24630.11|24708.89|24628.89|10
1733064800000|2024-12-01 14:53:20|24709.22|24629.22|24709.25|24629.25|24709.25|24629.25|24707.25|24627.25|10
1733064810000|2024-12-01 14:53:30|24709.55|24629.55|24712.32|24632.32|24712.51|24632.51|24709.55|24629.55|10
1733064820000|2024-12-01 14:53:40|24711.68|24631.68|24706.65|24626.65|24711.68|24631.68|24706.65|24626.65|10
1733064830000|2024-12-01 14:53:50|24706.33|24626.33|24706.97|24626.97|24706.97|24626.97|24705.17|24625.17|10
1733064840000|2024-12-01 14:54:00|24707.16|24627.16|24707.76|24627.76|24708.01|24628.01|24706.87|24626.87|10
1733064850000|2024-12-01 14:54:10|24708.25|24628.25|24708.77|24628.77|24708.77|24628.77|24708.23|24628.23|10
1733064860000|2024-12-01 14:54:20|24707.55|24627.55|24708.06|24628.06|24709.17|24629.17|24707.16|24627.16|10
1733064870000|2024-12-01 14:54:30|24707.44|24627.44|24706.99|24626.99|24708.34|24628.34|24706.99|24626.99|10
1733064880000|2024-12-01 14:54:40|24706.62|24626.62|24706.13|24626.13|24706.64|24626.64|24705.13|24625.13|9
1733064890000|2024-12-01 14:54:50|24706.01|24626.01|24705.7|24625.7|24707.11|24627.11|24705.7|24625.7|9
1733064900000|2024-12-01 14:55:00|24705.63|24625.63|24708.74|24628.74|24708.74|24628.74|24704.93|24624.93|10
1733064910000|2024-12-01 14:55:10|24709.33|24629.33|24708.47|24628.47|24709.55|24629.55|24708.47|24628.47|10
1733064920000|2024-12-01 14:55:20|24709.04|24629.04|24707.46|24627.46|24709.04|24629.04|24707.46|24627.46|10
1733064930000|2024-12-01 14:55:30|24707.49|24627.49|24704.97|24624.97|24707.49|24627.49|24704.97|24624.97|10
1733064940000|2024-12-01 14:55:40|24704.88|24624.88|24702.87|24622.87|24704.88|24624.88|24702.79|24622.79|10
1733064950000|2024-12-01 14:55:50|24702.64|24622.64|24701.51|24621.51|24702.96|24622.96|24701.51|24621.51|10
1733064960000|2024-12-01 14:56:00|24701.59|24621.59|24705.96|24625.96|24705.96|24625.96|24701.52|24621.52|9
1733064970000|2024-12-01 14:56:10|24706.7|24626.7|24707.78|24627.78|24709.19|24629.19|24706.7|24626.7|10
1733064980000|2024-12-01 14:56:20|24707.67|24627.67|24708.8|24628.8|24709.76|24629.76|24707.67|24627.67|10
1733064990000|2024-12-01 14:56:30|24710.07|24630.07|24707.54|24627.54|24710.07|24630.07|24707.54|24627.54|10
1733065000000|2024-12-01 14:56:40|24706.91|24626.91|24708.22|24628.22|24708.22|24628.22|24706.68|24626.68|10
1733065010000|2024-12-01 14:56:50|24708.32|24628.32|24707.96|24627.96|24708.32|24628.32|24707.96|24627.96|7
1733065020000|2024-12-01 14:57:00|24707.99|24627.99|24711.75|24631.75|24711.75|24631.75|24707.99|24627.99|9
1733065030000|2024-12-01 14:57:10|24711.73|24631.73|24712.6|24632.6|24712.6|24632.6|24710.97|24630.97|10
1733065040000|2024-12-01 14:57:20|24712.86|24632.86|24712.21|24632.21|24712.86|24632.86|24711.98|24631.98|10
1733065050000|2024-12-01 14:57:30|24712.32|24632.32|24711.41|24631.41|24712.71|24632.71|24711.41|24631.41|10
1733065060000|2024-12-01 14:57:40|24711.35|24631.35|24709.76|24629.76|24711.38|24631.38|24709.76|24629.76|10
1733065070000|2024-12-01 14:57:50|24709.21|24629.21|24710.27|24630.27|24710.41|24630.41|24708.57|24628.57|10
1733065080000|2024-12-01 14:58:00|24710.16|24630.16|24710.44|24630.44|24710.82|24630.82|24710.08|24630.08|10
1733065090000|2024-12-01 14:58:10|24710.13|24630.13|24708.36|24628.36|24710.13|24630.13|24708.27|24628.27|10
1733065100000|2024-12-01 14:58:20|24708.7|24628.7|24709.62|24629.62|24709.76|24629.76|24708.7|24628.7|10
1733065110000|2024-12-01 14:58:30|24709.91|24629.91|24713.29|24633.29|24713.29|24633.29|24709.91|24629.91|10
1733065120000|2024-12-01 14:58:40|24712.39|24632.39|24712.39|24632.39|24713.32|24633.32|24712.23|24632.23|10
1733065130000|2024-12-01 14:58:50|24712.17|24632.17|24713.66|24633.66|24713.68|24633.68|24712.17|24632.17|10
1733065140000|2024-12-01 14:59:00|24713.89|24633.89|24713.99|24633.99|24714.68|24634.68|24713.74|24633.74|10
1733065150000|2024-12-01 14:59:10|24713.69|24633.69|24713.55|24633.55|24714.03|24634.03|24713.42|24633.42|10
1733065160000|2024-12-01 14:59:20|24712.77|24632.77|24715.23|24635.23|24715.23|24635.23|24712.71|24632.71|10
1733065170000|2024-12-01 14:59:30|24715.68|24635.68|24716.92|24636.92|24717.23|24637.23|24715.68|24635.68|10
1733065180000|2024-12-01 14:59:40|24717.39|24637.39|24717.07|24637.07|24717.39|24637.39|24716.97|24636.97|9
1733065190000|2024-12-01 14:59:50|24716.78|24636.78|24716.07|24636.07|24716.78|24636.78|24715.91|24635.91|10
1733065200000|2024-12-01 15:00:00|24715.95|24635.95|24716.78|24636.78|24716.78|24636.78|24715.95|24635.95|10
1733065210000|2024-12-01 15:00:10|24716.15|24636.15|24710.15|24630.15|24716.15|24636.15|24710.15|24630.15|10
1733065220000|2024-12-01 15:00:20|24710.23|24630.23|24709.81|24629.81|24710.5|24630.5|24709.81|24629.81|9
1733065230000|2024-12-01 15:00:30|24710.32|24630.32|24710.63|24630.63|24711.82|24631.82|24710.32|24630.32|10
1733065240000|2024-12-01 15:00:40|24710.41|24630.41|24713.08|24633.08|24713.08|24633.08|24710.41|24630.41|10
1733065250000|2024-12-01 15:00:50|24713.04|24633.04|24713.4|24633.4|24714.7|24634.7|24713.04|24633.04|10
1733065260000|2024-12-01 15:01:00|24712.96|24632.96|24709.55|24629.55|24713.12|24633.12|24709.38|24629.38|10
1733065270000|2024-12-01 15:01:10|24710.1|24630.1|24709.62|24629.62|24710.1|24630.1|24708.28|24628.28|10
1733065280000|2024-12-01 15:01:20|24709.52|24629.52|24709.44|24629.44|24709.8|24629.8|24708.87|24628.87|10
1733065290000|2024-12-01 15:01:30|24708.42|24628.42|24707.03|24627.03|24708.45|24628.45|24706.98|24626.98|10
1733065300000|2024-12-01 15:01:40|24706.21|24626.21|24698.91|24618.91|24706.21|24626.21|24698.87|24618.87|10
1733065310000|2024-12-01 15:01:50|24699.1|24619.1|24698.89|24618.89|24699.42|24619.42|24698.88|24618.88|9
1733065320000|2024-12-01 15:02:00|24698.45|24618.45|24698.67|24618.67|24698.67|24618.67|24697.9|24617.9|9
1733065330000|2024-12-01 15:02:10|24697.52|24617.52|24696.28|24616.28|24697.52|24617.52|24696.28|24616.28|10
1733065340000|2024-12-01 15:02:20|24695.03|24615.03|24692.14|24612.14|24695.03|24615.03|24692.14|24612.14|10
1733065350000|2024-12-01 15:02:30|24692.43|24612.43|24691.16|24611.16|24692.43|24612.43|24691.09|24611.09|10
1733065360000|2024-12-01 15:02:40|24690.98|24610.98|24689.82|24609.82|24690.98|24610.98|24689.18|24609.18|10
1733065370000|2024-12-01 15:02:50|24690.06|24610.06|24689.59|24609.59|24690.86|24610.86|24689.59|24609.59|8
1733065380000|2024-12-01 15:03:00|24689.47|24609.47|24685.66|24605.66|24689.92|24609.92|24685.66|24605.66|10
1733065390000|2024-12-01 15:03:10|24685.5|24605.5|24684.45|24604.45|24685.51|24605.51|24683.43|24603.43|10
1733065400000|2024-12-01 15:03:20|24684.43|24604.43|24684.63|24604.63|24685.7|24605.7|24684.43|24604.43|10
1733065410000|2024-12-01 15:03:30|24684.7|24604.7|24682.69|24602.69|24684.7|24604.7|24682.69|24602.69|10
1733065420000|2024-12-01 15:03:40|24682.36|24602.36|24682.81|24602.81|24682.81|24602.81|24681.86|24601.86|10
1733065430000|2024-12-01 15:03:50|24683.16|24603.16|24685.98|24605.98|24685.98|24605.98|24683.12|24603.12|10
1733065440000|2024-12-01 15:04:00|24686.47|24606.47|24685.8|24605.8|24686.67|24606.67|24685.76|24605.76|10
1733065450000|2024-12-01 15:04:10|24686.6|24606.6|24686.9|24606.9|24688.3|24608.3|24686.6|24606.6|10
1733065460000|2024-12-01 15:04:20|24686.82|24606.82|24685.04|24605.04|24686.82|24606.82|24685.04|24605.04|9
1733065470000|2024-12-01 15:04:30|24685.18|24605.18|24687.45|24607.45|24687.45|24607.45|24685.18|24605.18|10
1733065480000|2024-12-01 15:04:40|24687.26|24607.26|24686.37|24606.37|24688.05|24608.05|24686.37|24606.37|10
1733065490000|2024-12-01 15:04:50|24686.18|24606.18|24686.36|24606.36|24686.36|24606.36|24685.88|24605.88|10
1733065500000|2024-12-01 15:05:00|24687.08|24607.08|24687.23|24607.23|24687.98|24607.98|24687.08|24607.08|10
1733065510000|2024-12-01 15:05:10|24686.25|24606.25|24687.88|24607.88|24688.24|24608.24|24686.25|24606.25|10
1733065520000|2024-12-01 15:05:20|24687.89|24607.89|24684.85|24604.85|24688.05|24608.05|24684.85|24604.85|10
1733065530000|2024-12-01 15:05:30|24684.58|24604.58|24686.05|24606.05|24686.05|24606.05|24683.88|24603.88|10
1733065540000|2024-12-01 15:05:40|24686.1|24606.1|24687.69|24607.69|24687.89|24607.89|24686.1|24606.1|10
1733065550000|2024-12-01 15:05:50|24687.65|24607.65|24688.28|24608.28|24688.28|24608.28|24686.75|24606.75|10
1733065560000|2024-12-01 15:06:00|24688.35|24608.35|24690.88|24610.88|24690.88|24610.88|24688.35|24608.35|10
1733065570000|2024-12-01 15:06:10|24691.27|24611.27|24691.83|24611.83|24692.1|24612.1|24691.27|24611.27|10
1733065580000|2024-12-01 15:06:20|24691.98|24611.98|24697.3|24617.3|24697.3|24617.3|24691.98|24611.98|10
1733065590000|2024-12-01 15:06:30|24698.33|24618.33|24700.87|24620.87|24701.03|24621.03|24698.33|24618.33|10
1733065600000|2024-12-01 15:06:40|24700.81|24620.81|24699.65|24619.65|24701.29|24621.29|24699.65|24619.65|10
1733065610000|2024-12-01 15:06:50|24699.64|24619.64|24695.7|24615.7|24699.84|24619.84|24695.7|24615.7|10
1733065620000|2024-12-01 15:07:00|24695.59|24615.59|24698.55|24618.55|24698.55|24618.55|24695.59|24615.59|10
1733065630000|2024-12-01 15:07:10|24698.11|24618.11|24699|24619|24699|24619|24697.92|24617.92|10
1733065640000|2024-12-01 15:07:20|24698.68|24618.68|24702.5|24622.5|24702.83|24622.83|24698.68|24618.68|10
1733065650000|2024-12-01 15:07:30|24705.1|24625.1|24708.37|24628.37|24709.11|24629.11|24705.1|24625.1|10
1733065660000|2024-12-01 15:07:40|24708.41|24628.41|24711.01|24631.01|24711.13|24631.13|24708.41|24628.41|9
1733065670000|2024-12-01 15:07:50|24710.9|24630.9|24709.91|24629.91|24711.23|24631.23|24709.91|24629.91|10
1733065680000|2024-12-01 15:08:00|24709.49|24629.49|24713|24633|24713|24633|24709.23|24629.23|10
1733065690000|2024-12-01 15:08:10|24713.06|24633.06|24715.94|24635.94|24715.94|24635.94|24713.06|24633.06|10
1733065700000|2024-12-01 15:08:20|24716.22|24636.22|24714.2|24634.2|24716.22|24636.22|24714.2|24634.2|10
1733065710000|2024-12-01 15:08:30|24713.79|24633.79|24716.43|24636.43|24716.43|24636.43|24713.79|24633.79|10
1733065720000|2024-12-01 15:08:40|24716.51|24636.51|24718.65|24638.65|24720.32|24640.32|24716.51|24636.51|10
1733065730000|2024-12-01 15:08:50|24718.83|24638.83|24718.44|24638.44|24718.83|24638.83|24717.31|24637.31|8
1733065740000|2024-12-01 15:09:00|24718.41|24638.41|24718.44|24638.44|24718.81|24638.81|24718.22|24638.22|10
1733065750000|2024-12-01 15:09:10|24718.42|24638.42|24718.59|24638.59|24720.23|24640.23|24718.08|24638.08|10
1733065760000|2024-12-01 15:09:20|24719.1|24639.1|24719.94|24639.94|24720.43|24640.43|24719.1|24639.1|10
1733065770000|2024-12-01 15:09:30|24720.02|24640.02|24720.18|24640.18|24720.34|24640.34|24719.48|24639.48|10
1733065780000|2024-12-01 15:09:40|24720.3|24640.3|24725.99|24645.99|24725.99|24645.99|24719.66|24639.66|10
1733065790000|2024-12-01 15:09:50|24727.9|24647.9|24732.57|24652.57|24733.3|24653.3|24727.9|24647.9|10
1733065800000|2024-12-01 15:10:00|24731.48|24651.48|24733.51|24653.51|24733.76|24653.76|24731.38|24651.38|10
1733065810000|2024-12-01 15:10:10|24733.47|24653.47|24732.78|24652.78|24733.47|24653.47|24731.36|24651.36|9
1733065820000|2024-12-01 15:10:20|24732.93|24652.93|24729.96|24649.96|24736.25|24656.25|24729.96|24649.96|10
1733065830000|2024-12-01 15:10:30|24729.1|24649.1|24727.68|24647.68|24729.1|24649.1|24727.49|24647.49|10
1733065840000|2024-12-01 15:10:40|24727.27|24647.27|24726.34|24646.34|24727.27|24647.27|24726.11|24646.11|10
1733065850000|2024-12-01 15:10:50|24726.28|24646.28|24722.7|24642.7|24726.57|24646.57|24722.55|24642.55|10
1733065860000|2024-12-01 15:11:00|24721.97|24641.97|24708.23|24628.23|24721.97|24641.97|24708.23|24628.23|10
1733065870000|2024-12-01 15:11:10|24707.89|24627.89|24701.08|24621.08|24707.89|24627.89|24700.86|24620.86|10
1733065880000|2024-12-01 15:11:20|24701.6|24621.6|24704.67|24624.67|24705.79|24625.79|24701.46|24621.46|10
1733065890000|2024-12-01 15:11:30|24704.58|24624.58|24706.45|24626.45|24706.45|24626.45|24704.58|24624.58|9
1733065900000|2024-12-01 15:11:40|24704.94|24624.94|24704.4|24624.4|24705.04|24625.04|24704.4|24624.4|9
1733065910000|2024-12-01 15:11:50|24703.72|24623.72|24704.8|24624.8|24705.24|24625.24|24703.72|24623.72|9
1733065920000|2024-12-01 15:12:00|24704.75|24624.75|24708.2|24628.2|24708.2|24628.2|24704.41|24624.41|10
1733065930000|2024-12-01 15:12:10|24708.52|24628.52|24711.82|24631.82|24712.01|24632.01|24708.52|24628.52|10
1733065940000|2024-12-01 15:12:20|24712.03|24632.03|24713.3|24633.3|24713.3|24633.3|24711.89|24631.89|10
1733065950000|2024-12-01 15:12:30|24714.06|24634.06|24714.07|24634.07|24714.36|24634.36|24713.75|24633.75|10
1733065960000|2024-12-01 15:12:40|24713.37|24633.37|24714.34|24634.34|24714.34|24634.34|24713.37|24633.37|9
1733065970000|2024-12-01 15:12:50|24714.42|24634.42|24714.59|24634.59|24715.19|24635.19|24714.26|24634.26|10
1733065980000|2024-12-01 15:13:00|24714.9|24634.9|24718.77|24638.77|24720.09|24640.09|24714.9|24634.9|9
1733065990000|2024-12-01 15:13:10|24718.46|24638.46|24715.53|24635.53|24718.46|24638.46|24715.53|24635.53|10
1733066000000|2024-12-01 15:13:20|24715.37|24635.37|24714.17|24634.17|24715.37|24635.37|24713.93|24633.93|10
1733066010000|2024-12-01 15:13:30|24714.38|24634.38|24711.29|24631.29|24714.58|24634.58|24711.18|24631.18|10
1733066020000|2024-12-01 15:13:40|24711.33|24631.33|24711.14|24631.14|24711.63|24631.63|24710.89|24630.89|10
1733066030000|2024-12-01 15:13:50|24712.05|24632.05|24713.47|24633.47|24713.47|24633.47|24712.05|24632.05|10
1733066040000|2024-12-01 15:14:00|24713.56|24633.56|24713.75|24633.75|24714.06|24634.06|24713.55|24633.55|10
1733066050000|2024-12-01 15:14:10|24714.64|24634.64|24713.77|24633.77|24714.64|24634.64|24713.39|24633.39|8
1733066060000|2024-12-01 15:14:20|24713.9|24633.9|24713.71|24633.71|24714.25|24634.25|24713.71|24633.71|10
1733066070000|2024-12-01 15:14:30|24713.7|24633.7|24715.22|24635.22|24715.22|24635.22|24713.7|24633.7|10
1733066080000|2024-12-01 15:14:40|24715|24635|24714.31|24634.31|24715.11|24635.11|24714.31|24634.31|9
1733066090000|2024-12-01 15:14:50|24714.11|24634.11|24712.32|24632.32|24714.11|24634.11|24712.05|24632.05|10
1733066100000|2024-12-01 15:15:00|24712.26|24632.26|24710.73|24630.73|24712.26|24632.26|24710.72|24630.72|10
1733066110000|2024-12-01 15:15:10|24710.59|24630.59|24709.3|24629.3|24710.96|24630.96|24709.3|24629.3|10
1733066120000|2024-12-01 15:15:20|24709.35|24629.35|24711.45|24631.45|24711.79|24631.79|24709.35|24629.35|10
1733066130000|2024-12-01 15:15:30|24711.85|24631.85|24712.59|24632.59|24712.59|24632.59|24711.74|24631.74|10
1733066140000|2024-12-01 15:15:40|24712.22|24632.22|24712.9|24632.9|24712.9|24632.9|24712.05|24632.05|10
1733066150000|2024-12-01 15:15:50|24712.84|24632.84|24710.48|24630.48|24712.89|24632.89|24709.99|24629.99|10
1733066160000|2024-12-01 15:16:00|24710.45|24630.45|24709.25|24629.25|24710.68|24630.68|24709|24629|10
1733066170000|2024-12-01 15:16:10|24709.13|24629.13|24708.21|24628.21|24709.13|24629.13|24707.83|24627.83|10
1733066180000|2024-12-01 15:16:20|24707.48|24627.48|24706.19|24626.19|24707.48|24627.48|24706.19|24626.19|10
1733066190000|2024-12-01 15:16:30|24706.3|24626.3|24701.97|24621.97|24706.3|24626.3|24701.97|24621.97|10
1733066200000|2024-12-01 15:16:40|24701.86|24621.86|24701.04|24621.04|24701.86|24621.86|24698.6|24618.6|10
1733066210000|2024-12-01 15:16:50|24701.43|24621.43|24701.16|24621.16|24701.87|24621.87|24700.86|24620.86|10
1733066220000|2024-12-01 15:17:00|24700.92|24620.92|24700.04|24620.04|24701.32|24621.32|24699.59|24619.59|10
1733066230000|2024-12-01 15:17:10|24700.41|24620.41|24702.56|24622.56|24702.56|24622.56|24700.41|24620.41|10
1733066240000|2024-12-01 15:17:20|24702.64|24622.64|24701.92|24621.92|24702.65|24622.65|24701.89|24621.89|10
1733066250000|2024-12-01 15:17:30|24701.98|24621.98|24707.6|24627.6|24707.6|24627.6|24701.98|24621.98|10
1733066260000|2024-12-01 15:17:40|24708.31|24628.31|24709.44|24629.44|24709.44|24629.44|24707.93|24627.93|10
1733066270000|2024-12-01 15:17:50|24709.65|24629.65|24713.51|24633.51|24713.62|24633.62|24709.65|24629.65|10
1733066280000|2024-12-01 15:18:00|24713.53|24633.53|24712.77|24632.77|24713.54|24633.54|24712.64|24632.64|10
1733066290000|2024-12-01 15:18:10|24712.98|24632.98|24714.6|24634.6|24714.6|24634.6|24712.74|24632.74|10
1733066300000|2024-12-01 15:18:20|24714.62|24634.62|24713.96|24633.96|24714.62|24634.62|24713.59|24633.59|8
1733066310000|2024-12-01 15:18:30|24713.98|24633.98|24714.08|24634.08|24714.08|24634.08|24712.69|24632.69|10
1733066320000|2024-12-01 15:18:40|24714.14|24634.14|24714.09|24634.09|24715.28|24635.28|24714.09|24634.09|9
1733066330000|2024-12-01 15:18:50|24714.12|24634.12|24716.12|24636.12|24716.12|24636.12|24713.92|24633.92|10
1733066340000|2024-12-01 15:19:00|24716.43|24636.43|24720.75|24640.75|24720.75|24640.75|24716.15|24636.15|10
1733066350000|2024-12-01 15:19:10|24719.52|24639.52|24718.17|24638.17|24719.78|24639.78|24718.17|24638.17|10
1733066360000|2024-12-01 15:19:20|24718.09|24638.09|24720.07|24640.07|24720.86|24640.86|24718.04|24638.04|10
1733066370000|2024-12-01 15:19:30|24720.14|24640.14|24719.26|24639.26|24720.14|24640.14|24719.26|24639.26|9
1733066380000|2024-12-01 15:19:40|24719.23|24639.23|24719.97|24639.97|24720.22|24640.22|24719.23|24639.23|9
1733066390000|2024-12-01 15:19:50|24719.89|24639.89|24717.36|24637.36|24720.57|24640.57|24717.36|24637.36|10
1733066400000|2024-12-01 15:20:00|24717.24|24637.24|24710.51|24630.51|24717.24|24637.24|24710.51|24630.51|10
1733066410000|2024-12-01 15:20:10|24710.53|24630.53|24709.83|24629.83|24710.72|24630.72|24709.46|24629.46|10
1733066420000|2024-12-01 15:20:20|24709.87|24629.87|24709.31|24629.31|24711.19|24631.19|24709.31|24629.31|10
1733066430000|2024-12-01 15:20:30|24709.32|24629.32|24706.63|24626.63|24710.51|24630.51|24706.51|24626.51|10
1733066440000|2024-12-01 15:20:40|24706.47|24626.47|24706.84|24626.84|24707.37|24627.37|24706.47|24626.47|9
1733066450000|2024-12-01 15:20:50|24706.8|24626.8|24710.26|24630.26|24710.26|24630.26|24706.8|24626.8|10
1733066460000|2024-12-01 15:21:00|24710.36|24630.36|24711.82|24631.82|24711.82|24631.82|24709.41|24629.41|10
1733066470000|2024-12-01 15:21:10|24711.81|24631.81|24713|24633|24713.07|24633.07|24711.72|24631.72|10
1733066480000|2024-12-01 15:21:20|24713.87|24633.87|24715.71|24635.71|24715.77|24635.77|24713.87|24633.87|10
1733066490000|2024-12-01 15:21:30|24715.87|24635.87|24716.86|24636.86|24717.16|24637.16|24715.71|24635.71|10
1733066500000|2024-12-01 15:21:40|24717.07|24637.07|24717.9|24637.9|24717.9|24637.9|24717.07|24637.07|10
1733066510000|2024-12-01 15:21:50|24718.09|24638.09|24719.56|24639.56|24720.46|24640.46|24718.05|24638.05|10
1733066520000|2024-12-01 15:22:00|24719.67|24639.67|24721.74|24641.74|24721.74|24641.74|24719.35|24639.35|10
1733066530000|2024-12-01 15:22:10|24722.76|24642.76|24722.56|24642.56|24723.05|24643.05|24722.56|24642.56|10
1733066540000|2024-12-01 15:22:20|24722.18|24642.18|24723.75|24643.75|24723.75|24643.75|24720.66|24640.66|9
1733066550000|2024-12-01 15:22:30|24723.93|24643.93|24725.18|24645.18|24725.28|24645.28|24723.88|24643.88|10
1733066560000|2024-12-01 15:22:40|24725.47|24645.47|24724.45|24644.45|24726.15|24646.15|24724.45|24644.45|10
1733066570000|2024-12-01 15:22:50|24724.9|24644.9|24723.93|24643.93|24725.02|24645.02|24723.1|24643.1|10
1733066580000|2024-12-01 15:23:00|24724.2|24644.2|24726.64|24646.64|24726.64|24646.64|24723.21|24643.21|10
1733066590000|2024-12-01 15:23:10|24726.48|24646.48|24724.7|24644.7|24726.48|24646.48|24724.7|24644.7|10
1733066600000|2024-12-01 15:23:20|24724.86|24644.86|24724.13|24644.13|24725.91|24645.91|24724.13|24644.13|10
1733066610000|2024-12-01 15:23:30|24724.38|24644.38|24722.66|24642.66|24724.38|24644.38|24722.66|24642.66|10
1733066620000|2024-12-01 15:23:40|24722.6|24642.6|24723.96|24643.96|24723.96|24643.96|24722.44|24642.44|10
1733066630000|2024-12-01 15:23:50|24723.98|24643.98|24724.5|24644.5|24725.38|24645.38|24723.48|24643.48|10
1733066640000|2024-12-01 15:24:00|24724.32|24644.32|24725.87|24645.87|24725.87|24645.87|24724.12|24644.12|10
1733066650000|2024-12-01 15:24:10|24725.95|24645.95|24728.87|24648.87|24728.87|24648.87|24725.95|24645.95|10
1733066660000|2024-12-01 15:24:20|24729.01|24649.01|24729.8|24649.8|24729.8|24649.8|24728.85|24648.85|10
1733066670000|2024-12-01 15:24:30|24729.88|24649.88|24730.17|24650.17|24730.74|24650.74|24729.88|24649.88|9
1733066680000|2024-12-01 15:24:40|24730.12|24650.12|24729.29|24649.29|24730.12|24650.12|24729.29|24649.29|9
1733066690000|2024-12-01 15:24:50|24729.44|24649.44|24727.73|24647.73|24729.45|24649.45|24727.73|24647.73|10
1733066700000|2024-12-01 15:25:00|24727.57|24647.57|24726.57|24646.57|24727.68|24647.68|24726.03|24646.03|10
1733066710000|2024-12-01 15:25:10|24726.5|24646.5|24729.02|24649.02|24729.02|24649.02|24726.5|24646.5|9
1733066720000|2024-12-01 15:25:20|24728.86|24648.86|24730.33|24650.33|24730.33|24650.33|24728.86|24648.86|10
1733066730000|2024-12-01 15:25:30|24730.43|24650.43|24730.77|24650.77|24730.82|24650.82|24730.41|24650.41|9
1733066740000|2024-12-01 15:25:40|24730.57|24650.57|24734.69|24654.69|24734.69|24654.69|24730.57|24650.57|10
1733066750000|2024-12-01 15:25:50|24734.7|24654.7|24736.45|24656.45|24736.45|24656.45|24733.98|24653.98|10
1733066760000|2024-12-01 15:26:00|24737.09|24657.09|24739.57|24659.57|24739.57|24659.57|24737.09|24657.09|10
1733066770000|2024-12-01 15:26:10|24739.9|24659.9|24744.21|24664.21|24744.21|24664.21|24739.27|24659.27|10
1733066780000|2024-12-01 15:26:20|24744.47|24664.47|24745|24665|24745.85|24665.85|24744.07|24664.07|10
1733066790000|2024-12-01 15:26:30|24744.58|24664.58|24747.02|24667.02|24747.52|24667.52|24744.24|24664.24|10
1733066800000|2024-12-01 15:26:40|24747.1|24667.1|24747.29|24667.29|24747.29|24667.29|24746.85|24666.85|10
1733066810000|2024-12-01 15:26:50|24747.06|24667.06|24756.39|24676.39|24756.39|24676.39|24747.06|24667.06|10
1733066820000|2024-12-01 15:27:00|24756.7|24676.7|24759.45|24679.45|24759.59|24679.59|24756.59|24676.59|10
1733066830000|2024-12-01 15:27:10|24759.46|24679.46|24763.73|24683.73|24763.96|24683.96|24758.3|24678.3|10
1733066840000|2024-12-01 15:27:20|24763.71|24683.71|24764.68|24684.68|24764.68|24684.68|24763.71|24683.71|10
1733066850000|2024-12-01 15:27:30|24764.89|24684.89|24764.64|24684.64|24766.14|24686.14|24764.64|24684.64|10
1733066860000|2024-12-01 15:27:40|24764.66|24684.66|24765.1|24685.1|24765.1|24685.1|24764.59|24684.59|10
1733066870000|2024-12-01 15:27:50|24765.22|24685.22|24766.05|24686.05|24766.07|24686.07|24765|24685|9
1733066880000|2024-12-01 15:28:00|24766.45|24686.45|24766.15|24686.15|24766.45|24686.45|24763.06|24683.06|10
1733066890000|2024-12-01 15:28:10|24765.78|24685.78|24765.53|24685.53|24766.19|24686.19|24765.41|24685.41|10
1733066900000|2024-12-01 15:28:20|24765.55|24685.55|24764.05|24684.05|24765.74|24685.74|24764.04|24684.04|10
1733066910000|2024-12-01 15:28:30|24764.3|24684.3|24763.73|24683.73|24764.39|24684.39|24762.84|24682.84|10
1733066920000|2024-12-01 15:28:40|24763.49|24683.49|24764.3|24684.3|24764.89|24684.89|24763.04|24683.04|10
1733066930000|2024-12-01 15:28:50|24764.2|24684.2|24764.48|24684.48|24764.48|24684.48|24763.44|24683.44|10
1733066940000|2024-12-01 15:29:00|24764.47|24684.47|24769.8|24689.8|24769.8|24689.8|24764.29|24684.29|9
1733066950000|2024-12-01 15:29:10|24769.48|24689.48|24772.03|24692.03|24772.03|24692.03|24769.42|24689.42|10
1733066960000|2024-12-01 15:29:20|24771.97|24691.97|24771.79|24691.79|24771.97|24691.97|24771.08|24691.08|10
1733066970000|2024-12-01 15:29:30|24772.12|24692.12|24773.56|24693.56|24773.61|24693.61|24772.12|24692.12|9
1733066980000|2024-12-01 15:29:40|24773.73|24693.73|24775.48|24695.48|24775.48|24695.48|24773.73|24693.73|10
1733066990000|2024-12-01 15:29:50|24775.37|24695.37|24775.99|24695.99|24775.99|24695.99|24774.61|24694.61|10
1733067000000|2024-12-01 15:30:00|24775.79|24695.79|24778.19|24698.19|24778.19|24698.19|24775.79|24695.79|9
1733067010000|2024-12-01 15:30:10|24778.37|24698.37|24777.98|24697.98|24778.83|24698.83|24777.85|24697.85|10
1733067020000|2024-12-01 15:30:20|24778.33|24698.33|24778.92|24698.92|24778.92|24698.92|24776.33|24696.33|10
1733067030000|2024-12-01 15:30:30|24779.37|24699.37|24780.51|24700.51|24780.51|24700.51|24778.76|24698.76|9
1733067040000|2024-12-01 15:30:40|24780.77|24700.77|24777.8|24697.8|24781.18|24701.18|24777.71|24697.71|10
1733067050000|2024-12-01 15:30:50|24776.9|24696.9|24776.03|24696.03|24776.9|24696.9|24775.56|24695.56|10
1733067060000|2024-12-01 15:31:00|24776.32|24696.32|24777.63|24697.63|24777.91|24697.91|24776.32|24696.32|10
1733067070000|2024-12-01 15:31:10|24777.74|24697.74|24777.08|24697.08|24778.28|24698.28|24776.18|24696.18|10
1733067080000|2024-12-01 15:31:20|24777.18|24697.18|24777.43|24697.43|24778.14|24698.14|24777.11|24697.11|10
1733067090000|2024-12-01 15:31:30|24777.51|24697.51|24777.09|24697.09|24778.22|24698.22|24777.09|24697.09|8
1733067100000|2024-12-01 15:31:40|24777.07|24697.07|24778.04|24698.04|24778.48|24698.48|24776.59|24696.59|10
1733067110000|2024-12-01 15:31:50|24778|24698|24780.13|24700.13|24780.41|24700.41|24777.55|24697.55|10
1733067120000|2024-12-01 15:32:00|24782.3|24702.3|24784.72|24704.72|24784.83|24704.83|24782.3|24702.3|9
1733067130000|2024-12-01 15:32:10|24784.15|24704.15|24782.86|24702.86|24784.15|24704.15|24782.44|24702.44|10
1733067140000|2024-12-01 15:32:20|24782.71|24702.71|24780.38|24700.38|24783.21|24703.21|24780.38|24700.38|10
1733067150000|2024-12-01 15:32:30|24780.2|24700.2|24775.47|24695.47|24780.2|24700.2|24775.47|24695.47|10
1733067160000|2024-12-01 15:32:40|24774.06|24694.06|24770.07|24690.07|24774.06|24694.06|24769.83|24689.83|10
1733067170000|2024-12-01 15:32:50|24769.69|24689.69|24767.96|24687.96|24770.32|24690.32|24767.9|24687.9|10
1733067180000|2024-12-01 15:33:00|24768.04|24688.04|24767.5|24687.5|24768.04|24688.04|24766.4|24686.4|10
1733067190000|2024-12-01 15:33:10|24768.31|24688.31|24768.98|24688.98|24768.98|24688.98|24767.96|24687.96|10
1733067200000|2024-12-01 15:33:20|24768.76|24688.76|24769.43|24689.43|24769.68|24689.68|24768.76|24688.76|10
1733067210000|2024-12-01 15:33:30|24769.82|24689.82|24768.64|24688.64|24770.25|24690.25|24768.64|24688.64|10
1733067220000|2024-12-01 15:33:40|24768.77|24688.77|24768.21|24688.21|24769.62|24689.62|24768.21|24688.21|9
1733067230000|2024-12-01 15:33:50|24768.19|24688.19|24770.86|24690.86|24770.86|24690.86|24768.19|24688.19|9
1733067240000|2024-12-01 15:34:00|24771.03|24691.03|24774.99|24694.99|24774.99|24694.99|24770.66|24690.66|10
1733067250000|2024-12-01 15:34:10|24778.86|24698.86|24786.85|24706.85|24786.85|24706.85|24778.86|24698.86|10
1733067260000|2024-12-01 15:34:20|24787.48|24707.48|24787|24707|24787.52|24707.52|24785.78|24705.78|10
1733067270000|2024-12-01 15:34:30|24786.86|24706.86|24789.83|24709.83|24789.9|24709.9|24786.86|24706.86|10
1733067280000|2024-12-01 15:34:40|24790.33|24710.33|24800.16|24720.16|24800.18|24720.18|24790.33|24710.33|10
1733067290000|2024-12-01 15:34:50|24800.59|24720.59|24804.97|24724.97|24804.97|24724.97|24800.59|24720.59|10
1733067300000|2024-12-01 15:35:00|24803.96|24723.96|24811.02|24731.02|24814.09|24734.09|24803.61|24723.61|10
1733067310000|2024-12-01 15:35:10|24811.3|24731.3|24811.83|24731.83|24812.34|24732.34|24809.69|24729.69|10
1733067320000|2024-12-01 15:35:20|24812.51|24732.51|24812.75|24732.75|24813.76|24733.76|24812.1|24732.1|10
1733067330000|2024-12-01 15:35:30|24813.77|24733.77|24813.54|24733.54|24814.93|24734.93|24813.42|24733.42|10
1733067340000|2024-12-01 15:35:40|24813.66|24733.66|24810.21|24730.21|24813.66|24733.66|24810.21|24730.21|10
1733067350000|2024-12-01 15:35:50|24809.75|24729.75|24803.78|24723.78|24809.75|24729.75|24803.78|24723.78|10
1733067360000|2024-12-01 15:36:00|24804.71|24724.71|24808.16|24728.16|24809.03|24729.03|24804.71|24724.71|10
1733067370000|2024-12-01 15:36:10|24808.98|24728.98|24809.86|24729.86|24810.89|24730.89|24808.98|24728.98|10
1733067380000|2024-12-01 15:36:20|24809.65|24729.65|24806.91|24726.91|24809.65|24729.65|24806.68|24726.68|10
1733067390000|2024-12-01 15:36:30|24807.4|24727.4|24806.67|24726.67|24807.4|24727.4|24806.53|24726.53|9
1733067400000|2024-12-01 15:36:40|24806.57|24726.57|24808.72|24728.72|24808.72|24728.72|24805.88|24725.88|10
1733067410000|2024-12-01 15:36:50|24808.51|24728.51|24808|24728|24809.95|24729.95|24808|24728|10
1733067420000|2024-12-01 15:37:00|24807.81|24727.81|24811.99|24731.99|24811.99|24731.99|24807.09|24727.09|10
1733067430000|2024-12-01 15:37:10|24812.27|24732.27|24809.99|24729.99|24812.27|24732.27|24809.86|24729.86|10
1733067440000|2024-12-01 15:37:20|24811.09|24731.09|24808.84|24728.84|24811.58|24731.58|24808.84|24728.84|10
1733067450000|2024-12-01 15:37:30|24807.93|24727.93|24807.53|24727.53|24808.04|24728.04|24806.8|24726.8|10
1733067460000|2024-12-01 15:37:40|24807.78|24727.78|24810.77|24730.77|24810.77|24730.77|24807.78|24727.78|10
1733067470000|2024-12-01 15:37:50|24810.91|24730.91|24808.21|24728.21|24810.91|24730.91|24807.83|24727.83|10
1733067480000|2024-12-01 15:38:00|24807.96|24727.96|24807.74|24727.74|24809.13|24729.13|24807.74|24727.74|10
1733067490000|2024-12-01 15:38:10|24808.62|24728.62|24806.12|24726.12|24809.12|24729.12|24806.12|24726.12|10
1733067500000|2024-12-01 15:38:20|24806.22|24726.22|24805.23|24725.23|24806.22|24726.22|24805.23|24725.23|10
1733067510000|2024-12-01 15:38:30|24805.26|24725.26|24803.57|24723.57|24805.52|24725.52|24803.44|24723.44|10
1733067520000|2024-12-01 15:38:40|24802.86|24722.86|24799.74|24719.74|24802.86|24722.86|24799.58|24719.58|10
1733067530000|2024-12-01 15:38:50|24799|24719|24795.52|24715.52|24799|24719|24795.21|24715.21|10
1733067540000|2024-12-01 15:39:00|24795.36|24715.36|24795.02|24715.02|24796.06|24716.06|24794.89|24714.89|10
1733067550000|2024-12-01 15:39:10|24797.23|24717.23|24797.63|24717.63|24798.28|24718.28|24797.23|24717.23|10
1733067560000|2024-12-01 15:39:20|24797.49|24717.49|24796.81|24716.81|24798.38|24718.38|24796.81|24716.81|10
1733067570000|2024-12-01 15:39:30|24796.75|24716.75|24796.05|24716.05|24796.75|24716.75|24795.72|24715.72|10
1733067580000|2024-12-01 15:39:40|24795.36|24715.36|24797.06|24717.06|24797.06|24717.06|24794.5|24714.5|10
1733067590000|2024-12-01 15:39:50|24797.03|24717.03|24801.5|24721.5|24801.5|24721.5|24796.99|24716.99|10
1733067600000|2024-12-01 15:40:00|24802.12|24722.12|24804.26|24724.26|24804.26|24724.26|24802.12|24722.12|10
1733067610000|2024-12-01 15:40:10|24804.07|24724.07|24810.94|24730.94|24811.52|24731.52|24804.07|24724.07|10
1733067620000|2024-12-01 15:40:20|24811.13|24731.13|24809.66|24729.66|24811.31|24731.31|24809.66|24729.66|10
1733067630000|2024-12-01 15:40:30|24809.33|24729.33|24806.9|24726.9|24810.7|24730.7|24806.9|24726.9|9
1733067640000|2024-12-01 15:40:40|24807.11|24727.11|24808.09|24728.09|24808.42|24728.42|24806.91|24726.91|10
1733067650000|2024-12-01 15:40:50|24808.18|24728.18|24806.03|24726.03|24808.19|24728.19|24806.03|24726.03|9
1733067660000|2024-12-01 15:41:00|24805.58|24725.58|24803.16|24723.16|24805.58|24725.58|24802.81|24722.81|10
1733067670000|2024-12-01 15:41:10|24801.71|24721.71|24797.14|24717.14|24801.71|24721.71|24797.14|24717.14|10
1733067680000|2024-12-01 15:41:20|24796.41|24716.41|24788.46|24708.46|24796.41|24716.41|24788.14|24708.14|10
1733067690000|2024-12-01 15:41:30|24788.1|24708.1|24785.74|24705.74|24788.1|24708.1|24785.57|24705.57|9
1733067700000|2024-12-01 15:41:40|24786.07|24706.07|24788.77|24708.77|24788.77|24708.77|24785.81|24705.81|10
1733067710000|2024-12-01 15:41:50|24789.58|24709.58|24790|24710|24790.43|24710.43|24788.48|24708.48|10
1733067720000|2024-12-01 15:42:00|24789.78|24709.78|24784.25|24704.25|24790.32|24710.32|24784.25|24704.25|10
1733067730000|2024-12-01 15:42:10|24784.83|24704.83|24785.28|24705.28|24785.34|24705.34|24784.68|24704.68|10
1733067740000|2024-12-01 15:42:20|24784.71|24704.71|24785.16|24705.16|24785.26|24705.26|24784.52|24704.52|9
1733067750000|2024-12-01 15:42:30|24785.33|24705.33|24785.31|24705.31|24786.47|24706.47|24785.31|24705.31|10
1733067760000|2024-12-01 15:42:40|24785.27|24705.27|24781.18|24701.18|24786.57|24706.57|24780.95|24700.95|9
1733067770000|2024-12-01 15:42:50|24779.66|24699.66|24779.19|24699.19|24779.66|24699.66|24778.63|24698.63|9
1733067780000|2024-12-01 15:43:00|24779.07|24699.07|24779.44|24699.44|24779.49|24699.49|24778.92|24698.92|10
1733067790000|2024-12-01 15:43:10|24779.98|24699.98|24778.99|24698.99|24780.59|24700.59|24778.99|24698.99|10
1733067800000|2024-12-01 15:43:20|24778.36|24698.36|24780.38|24700.38|24781.4|24701.4|24778.36|24698.36|10
1733067810000|2024-12-01 15:43:30|24781.54|24701.54|24789.13|24709.13|24789.36|24709.36|24781.54|24701.54|9
1733067820000|2024-12-01 15:43:40|24789.79|24709.79|24783.34|24703.34|24791.52|24711.52|24783.34|24703.34|10
1733067830000|2024-12-01 15:43:50|24782.1|24702.1|24781.15|24701.15|24782.27|24702.27|24779.85|24699.85|10
1733067840000|2024-12-01 15:44:00|24782.09|24702.09|24787.86|24707.86|24787.86|24707.86|24782.09|24702.09|10
1733067850000|2024-12-01 15:44:10|24787.92|24707.92|24791.39|24711.39|24792.84|24712.84|24787.1|24707.1|10
1733067860000|2024-12-01 15:44:20|24791.34|24711.34|24789.47|24709.47|24791.76|24711.76|24789.47|24709.47|10
1733067870000|2024-12-01 15:44:30|24789.71|24709.71|24789.41|24709.41|24790.25|24710.25|24788.72|24708.72|10
1733067880000|2024-12-01 15:44:40|24790.33|24710.33|24793.72|24713.72|24793.72|24713.72|24790.33|24710.33|10
1733067890000|2024-12-01 15:44:50|24793.81|24713.81|24796.11|24716.11|24796.82|24716.82|24792.76|24712.76|9
1733067900000|2024-12-01 15:45:00|24795.84|24715.84|24797.7|24717.7|24797.7|24717.7|24795.41|24715.41|10
1733067910000|2024-12-01 15:45:10|24797.64|24717.64|24797.87|24717.87|24797.87|24717.87|24797.02|24717.02|10
1733067920000|2024-12-01 15:45:20|24799.15|24719.15|24809.31|24729.31|24817.39|24737.39|24799.15|24719.15|10
1733067930000|2024-12-01 15:45:30|24809.43|24729.43|24811.65|24731.65|24811.65|24731.65|24808.76|24728.76|10
1733067940000|2024-12-01 15:45:40|24811.45|24731.45|24809.94|24729.94|24811.64|24731.64|24809.94|24729.94|10
1733067950000|2024-12-01 15:45:50|24809.92|24729.92|24808.6|24728.6|24809.99|24729.99|24807.91|24727.91|10
1733067960000|2024-12-01 15:46:00|24808.85|24728.85|24808.58|24728.58|24809.41|24729.41|24807.22|24727.22|10
1733067970000|2024-12-01 15:46:10|24807.9|24727.9|24807.43|24727.43|24808.67|24728.67|24807.43|24727.43|9
1733067980000|2024-12-01 15:46:20|24806.94|24726.94|24803.55|24723.55|24807.31|24727.31|24803.55|24723.55|10
1733067990000|2024-12-01 15:46:30|24803.19|24723.19|24804.26|24724.26|24804.72|24724.72|24803.19|24723.19|10
1733068000000|2024-12-01 15:46:40|24805.18|24725.18|24805.95|24725.95|24806.65|24726.65|24805.18|24725.18|10
1733068010000|2024-12-01 15:46:50|24804.88|24724.88|24806.58|24726.58|24806.58|24726.58|24804.74|24724.74|10
1733068020000|2024-12-01 15:47:00|24808.03|24728.03|24809.94|24729.94|24810.55|24730.55|24808.01|24728.01|10
1733068030000|2024-12-01 15:47:10|24810.11|24730.11|24809.46|24729.46|24810.11|24730.11|24808.95|24728.95|10
1733068040000|2024-12-01 15:47:20|24810.09|24730.09|24810.93|24730.93|24810.93|24730.93|24810.09|24730.09|10
1733068050000|2024-12-01 15:47:30|24812.39|24732.39|24812.11|24732.11|24812.99|24732.99|24812.11|24732.11|10
1733068060000|2024-12-01 15:47:40|24812.1|24732.1|24814.13|24734.13|24814.13|24734.13|24812.07|24732.07|10
1733068070000|2024-12-01 15:47:50|24814.43|24734.43|24816.9|24736.9|24816.91|24736.91|24814.43|24734.43|10
1733068080000|2024-12-01 15:48:00|24817.31|24737.31|24815.38|24735.38|24817.31|24737.31|24814.9|24734.9|10
1733068090000|2024-12-01 15:48:10|24816.35|24736.35|24819.72|24739.72|24819.72|24739.72|24815.73|24735.73|10
1733068100000|2024-12-01 15:48:20|24820.26|24740.26|24820.02|24740.02|24820.26|24740.26|24817.17|24737.17|10
1733068110000|2024-12-01 15:48:30|24820.08|24740.08|24818.55|24738.55|24820.08|24740.08|24818.55|24738.55|10
1733068120000|2024-12-01 15:48:40|24818.84|24738.84|24816.18|24736.18|24819.74|24739.74|24816.18|24736.18|9
1733068130000|2024-12-01 15:48:50|24815.46|24735.46|24811.98|24731.98|24815.46|24735.46|24811.31|24731.31|10
1733068140000|2024-12-01 15:49:00|24812.48|24732.48|24816.14|24736.14|24816.14|24736.14|24812.48|24732.48|10
1733068150000|2024-12-01 15:49:10|24816.04|24736.04|24815.71|24735.71|24816.39|24736.39|24815.71|24735.71|10
1733068160000|2024-12-01 15:49:20|24814.57|24734.57|24813.36|24733.36|24814.62|24734.62|24813.36|24733.36|10
1733068170000|2024-12-01 15:49:30|24813.34|24733.34|24813.59|24733.59|24813.78|24733.78|24813.05|24733.05|10
1733068180000|2024-12-01 15:49:40|24812.97|24732.97|24811.58|24731.58|24812.97|24732.97|24811.54|24731.54|9
1733068190000|2024-12-01 15:49:50|24810.77|24730.77|24805.76|24725.76|24811.17|24731.17|24805.76|24725.76|10
1733068200000|2024-12-01 15:50:00|24805.32|24725.32|24803.37|24723.37|24805.92|24725.92|24803.37|24723.37|10
1733068210000|2024-12-01 15:50:10|24803.1|24723.1|24800.02|24720.02|24803.1|24723.1|24799.43|24719.43|10
1733068220000|2024-12-01 15:50:20|24799.73|24719.73|24795.59|24715.59|24799.73|24719.73|24793.7|24713.7|10
1733068230000|2024-12-01 15:50:30|24795.21|24715.21|24799.14|24719.14|24799.14|24719.14|24795.1|24715.1|10
1733068240000|2024-12-01 15:50:40|24799.17|24719.17|24800.45|24720.45|24800.45|24720.45|24799.17|24719.17|10
1733068250000|2024-12-01 15:50:50|24799.03|24719.03|24794.77|24714.77|24799.03|24719.03|24794.77|24714.77|10
1733068260000|2024-12-01 15:51:00|24794.94|24714.94|24794.38|24714.38|24794.94|24714.94|24793.78|24713.78|10
1733068270000|2024-12-01 15:51:10|24794.56|24714.56|24796.8|24716.8|24796.8|24716.8|24793.37|24713.37|10
1733068280000|2024-12-01 15:51:20|24797.19|24717.19|24799.58|24719.58|24799.58|24719.58|24797.01|24717.01|10
1733068290000|2024-12-01 15:51:30|24799.84|24719.84|24800.72|24720.72|24801|24721|24799.53|24719.53|10
1733068300000|2024-12-01 15:51:40|24801.19|24721.19|24802.8|24722.8|24802.8|24722.8|24799.68|24719.68|10
1733068310000|2024-12-01 15:51:50|24802.39|24722.39|24800.1|24720.1|24802.39|24722.39|24799.95|24719.95|10
1733068320000|2024-12-01 15:52:00|24805.2|24725.2|24804.27|24724.27|24805.29|24725.29|24804.27|24724.27|10
1733068330000|2024-12-01 15:52:10|24804.15|24724.15|24801.02|24721.02|24804.67|24724.67|24801.02|24721.02|10
1733068340000|2024-12-01 15:52:20|24800.3|24720.3|24799.41|24719.41|24800.3|24720.3|24799.21|24719.21|10
1733068350000|2024-12-01 15:52:30|24799.42|24719.42|24800.55|24720.55|24802.99|24722.99|24799.42|24719.42|10
1733068360000|2024-12-01 15:52:40|24799.94|24719.94|24798.39|24718.39|24799.94|24719.94|24798.06|24718.06|10
1733068370000|2024-12-01 15:52:50|24798.15|24718.15|24794.74|24714.74|24798.32|24718.32|24794.74|24714.74|9
1733068380000|2024-12-01 15:53:00|24794.66|24714.66|24795.97|24715.97|24796.54|24716.54|24794.49|24714.49|10
1733068390000|2024-12-01 15:53:10|24795.66|24715.66|24787.76|24707.76|24795.66|24715.66|24787.76|24707.76|10
1733068400000|2024-12-01 15:53:20|24787.77|24707.77|24787.09|24707.09|24787.77|24707.77|24786.31|24706.31|10
1733068410000|2024-12-01 15:53:30|24787.77|24707.77|24786.77|24706.77|24787.77|24707.77|24786.5|24706.5|10
1733068420000|2024-12-01 15:53:40|24786.98|24706.98|24790.06|24710.06|24790.9|24710.9|24786.98|24706.98|10
1733068430000|2024-12-01 15:53:50|24788.64|24708.64|24786.84|24706.84|24789.22|24709.22|24786.84|24706.84|10
1733068440000|2024-12-01 15:54:00|24786.75|24706.75|24789.62|24709.62|24789.62|24709.62|24786.75|24706.75|10
1733068450000|2024-12-01 15:54:10|24789.89|24709.89|24790.44|24710.44|24791.25|24711.25|24789.54|24709.54|10
1733068460000|2024-12-01 15:54:20|24789.63|24709.63|24791.17|24711.17|24791.17|24711.17|24789.63|24709.63|10
1733068470000|2024-12-01 15:54:30|24791.01|24711.01|24792.11|24712.11|24793.8|24713.8|24791.01|24711.01|10
1733068480000|2024-12-01 15:54:40|24792.29|24712.29|24792.96|24712.96|24793.07|24713.07|24791.86|24711.86|10
1733068490000|2024-12-01 15:54:50|24791.8|24711.8|24790.92|24710.92|24791.8|24711.8|24789.05|24709.05|10
1733068500000|2024-12-01 15:55:00|24790.78|24710.78|24785.9|24705.9|24790.78|24710.78|24785.9|24705.9|10
1733068510000|2024-12-01 15:55:10|24785.21|24705.21|24779.31|24699.31|24785.21|24705.21|24779.31|24699.31|10
1733068520000|2024-12-01 15:55:20|24779.03|24699.03|24775.97|24695.97|24779.03|24699.03|24775.97|24695.97|10
1733068530000|2024-12-01 15:55:30|24775.2|24695.2|24771.3|24691.3|24775.2|24695.2|24771.3|24691.3|10
1733068540000|2024-12-01 15:55:40|24771.16|24691.16|24770.98|24690.98|24771.54|24691.54|24770.38|24690.38|10
1733068550000|2024-12-01 15:55:50|24771.78|24691.78|24767.23|24687.23|24772.13|24692.13|24767.23|24687.23|9
1733068560000|2024-12-01 15:56:00|24766.53|24686.53|24762.78|24682.78|24766.53|24686.53|24762.78|24682.78|10
1733068570000|2024-12-01 15:56:10|24760.78|24680.78|24762.28|24682.28|24762.28|24682.28|24760.59|24680.59|10
1733068580000|2024-12-01 15:56:20|24763.18|24683.18|24766.33|24686.33|24766.33|24686.33|24763.18|24683.18|10
1733068590000|2024-12-01 15:56:30|24766.42|24686.42|24767.9|24687.9|24767.9|24687.9|24766.29|24686.29|10
1733068600000|2024-12-01 15:56:40|24767.91|24687.91|24765.67|24685.67|24768.17|24688.17|24765.67|24685.67|10
1733068610000|2024-12-01 15:56:50|24766.02|24686.02|24765.15|24685.15|24766.2|24686.2|24765.15|24685.15|10
1733068620000|2024-12-01 15:57:00|24765.37|24685.37|24767.4|24687.4|24767.4|24687.4|24765.37|24685.37|10
1733068630000|2024-12-01 15:57:10|24767.45|24687.45|24767.6|24687.6|24768.41|24688.41|24767.18|24687.18|10
1733068640000|2024-12-01 15:57:20|24767.36|24687.36|24766.87|24686.87|24767.36|24687.36|24766.47|24686.47|9
1733068650000|2024-12-01 15:57:30|24767.05|24687.05|24764.89|24684.89|24767.34|24687.34|24764.89|24684.89|10
1733068660000|2024-12-01 15:57:40|24764.78|24684.78|24761.97|24681.97|24764.78|24684.78|24761.97|24681.97|10
1733068670000|2024-12-01 15:57:50|24761.95|24681.95|24761.43|24681.43|24762.86|24682.86|24761.43|24681.43|10
1733068680000|2024-12-01 15:58:00|24761.44|24681.44|24762.46|24682.46|24763.63|24683.63|24761.44|24681.44|10
1733068690000|2024-12-01 15:58:10|24762.52|24682.52|24762.29|24682.29|24762.83|24682.83|24761.74|24681.74|10
1733068700000|2024-12-01 15:58:20|24762.45|24682.45|24764.2|24684.2|24764.4|24684.4|24761.73|24681.73|10
1733068710000|2024-12-01 15:58:30|24764.38|24684.38|24765.75|24685.75|24765.75|24685.75|24763.9|24683.9|10
1733068720000|2024-12-01 15:58:40|24765.18|24685.18|24767.83|24687.83|24767.83|24687.83|24765.16|24685.16|10
1733068730000|2024-12-01 15:58:50|24767.86|24687.86|24769.98|24689.98|24769.98|24689.98|24767.3|24687.3|9
1733068740000|2024-12-01 15:59:00|24769.82|24689.82|24768.33|24688.33|24770.92|24690.92|24768.33|24688.33|10
1733068750000|2024-12-01 15:59:10|24769.49|24689.49|24770.95|24690.95|24771.2|24691.2|24769.49|24689.49|10
1733068760000|2024-12-01 15:59:20|24771.8|24691.8|24771.58|24691.58|24772.61|24692.61|24771.58|24691.58|10
1733068770000|2024-12-01 15:59:30|24771.42|24691.42|24771.32|24691.32|24772.18|24692.18|24771.32|24691.32|10
1733068780000|2024-12-01 15:59:40|24770.6|24690.6|24771.42|24691.42|24771.73|24691.73|24770.6|24690.6|10
1733068790000|2024-12-01 15:59:50|24771.47|24691.47|24771.29|24691.29|24773.94|24693.94|24771.29|24691.29|10
1733068800000|2024-12-01 16:00:00|24774.65|24694.65|24776.64|24696.64|24776.64|24696.64|24774.58|24694.58|10
1733068810000|2024-12-01 16:00:10|24777.37|24697.37|24783.19|24703.19|24783.19|24703.19|24777.37|24697.37|10
1733068820000|2024-12-01 16:00:20|24784.95|24704.95|24786.3|24706.3|24786.3|24706.3|24784.4|24704.4|10
1733068830000|2024-12-01 16:00:30|24785.97|24705.97|24788.49|24708.49|24788.83|24708.83|24785.97|24705.97|10
1733068840000|2024-12-01 16:00:40|24788.36|24708.36|24791.5|24711.5|24791.5|24711.5|24788.36|24708.36|10
1733068850000|2024-12-01 16:00:50|24791.63|24711.63|24791.51|24711.51|24792.24|24712.24|24791.37|24711.37|9
1733068860000|2024-12-01 16:01:00|24791.06|24711.06|24791.2|24711.2|24791.2|24711.2|24789.12|24709.12|10
1733068870000|2024-12-01 16:01:10|24791.83|24711.83|24794.18|24714.18|24794.18|24714.18|24791.63|24711.63|10
1733068880000|2024-12-01 16:01:20|24794.41|24714.41|24801.03|24721.03|24801.03|24721.03|24794.41|24714.41|10
1733068890000|2024-12-01 16:01:30|24801.67|24721.67|24803.5|24723.5|24803.65|24723.65|24801.67|24721.67|10
1733068900000|2024-12-01 16:01:40|24803.94|24723.94|24803.24|24723.24|24804.8|24724.8|24803.24|24723.24|10
1733068910000|2024-12-01 16:01:50|24803.74|24723.74|24806.6|24726.6|24806.6|24726.6|24799.69|24719.69|10
1733068920000|2024-12-01 16:02:00|24807.17|24727.17|24806.93|24726.93|24807.36|24727.36|24806.93|24726.93|9
1733068930000|2024-12-01 16:02:10|24806.78|24726.78|24808.73|24728.73|24809.42|24729.42|24806.78|24726.78|10
1733068940000|2024-12-01 16:02:20|24809.1|24729.1|24807.17|24727.17|24809.1|24729.1|24807.09|24727.09|10
1733068950000|2024-12-01 16:02:30|24807.04|24727.04|24797.48|24717.48|24807.04|24727.04|24797.48|24717.48|10
1733068960000|2024-12-01 16:02:40|24796.73|24716.73|24799.87|24719.87|24799.87|24719.87|24795.62|24715.62|10
1733068970000|2024-12-01 16:02:50|24799.31|24719.31|24798.34|24718.34|24799.31|24719.31|24797.08|24717.08|10
1733068980000|2024-12-01 16:03:00|24798.28|24718.28|24795.87|24715.87|24798.9|24718.9|24795.87|24715.87|10
1733068990000|2024-12-01 16:03:10|24794.71|24714.71|24803.46|24723.46|24803.46|24723.46|24794.41|24714.41|10
1733069000000|2024-12-01 16:03:20|24803.17|24723.17|24798.96|24718.96|24803.38|24723.38|24798.96|24718.96|10
1733069010000|2024-12-01 16:03:30|24798.89|24718.89|24797.7|24717.7|24798.89|24718.89|24797.53|24717.53|10
1733069020000|2024-12-01 16:03:40|24797.91|24717.91|24798.22|24718.22|24798.96|24718.96|24797.91|24717.91|10
1733069030000|2024-12-01 16:03:50|24797.84|24717.84|24796.81|24716.81|24798.11|24718.11|24796.17|24716.17|10
1733069040000|2024-12-01 16:04:00|24796.91|24716.91|24796.66|24716.66|24797.23|24717.23|24793.46|24713.46|9
1733069050000|2024-12-01 16:04:10|24795.46|24715.46|24795.9|24715.9|24795.9|24715.9|24794.48|24714.48|10
1733069060000|2024-12-01 16:04:20|24795.97|24715.97|24797.13|24717.13|24797.61|24717.61|24795.67|24715.67|10
1733069070000|2024-12-01 16:04:30|24797.36|24717.36|24797.53|24717.53|24798.05|24718.05|24796.8|24716.8|10
1733069080000|2024-12-01 16:04:40|24797.63|24717.63|24801.73|24721.73|24801.73|24721.73|24797.63|24717.63|10
1733069090000|2024-12-01 16:04:50|24801.88|24721.88|24798.82|24718.82|24801.98|24721.98|24798.49|24718.49|10
1733069100000|2024-12-01 16:05:00|24799.35|24719.35|24807.74|24727.74|24808.14|24728.14|24799.35|24719.35|9
1733069110000|2024-12-01 16:05:10|24808.57|24728.57|24814.79|24734.79|24814.79|24734.79|24808.57|24728.57|10
1733069120000|2024-12-01 16:05:20|24815.08|24735.08|24820.54|24740.54|24820.54|24740.54|24814.66|24734.66|10
1733069130000|2024-12-01 16:05:30|24828|24748|24824.25|24744.25|24828|24748|24823.41|24743.41|10
1733069140000|2024-12-01 16:05:40|24824.54|24744.54|24827.19|24747.19|24827.9|24747.9|24824.54|24744.54|10
1733069150000|2024-12-01 16:05:50|24826.99|24746.99|24827.41|24747.41|24828.12|24748.12|24826.99|24746.99|10
1733069160000|2024-12-01 16:06:00|24827.32|24747.32|24830.15|24750.15|24830.37|24750.37|24827.32|24747.32|10
1733069170000|2024-12-01 16:06:10|24830.13|24750.13|24828.99|24748.99|24831.29|24751.29|24828.99|24748.99|9
1733069180000|2024-12-01 16:06:20|24828.24|24748.24|24825.83|24745.83|24828.24|24748.24|24824.08|24744.08|10
1733069190000|2024-12-01 16:06:30|24824.93|24744.93|24833.17|24753.17|24834.16|24754.16|24824.21|24744.21|10
1733069200000|2024-12-01 16:06:40|24832.82|24752.82|24836.24|24756.24|24836.24|24756.24|24832.82|24752.82|10
1733069210000|2024-12-01 16:06:50|24836.23|24756.23|24838.35|24758.35|24840.6|24760.6|24836.18|24756.18|10
1733069220000|2024-12-01 16:07:00|24838.04|24758.04|24841.19|24761.19|24841.23|24761.23|24837.54|24757.54|10
1733069230000|2024-12-01 16:07:10|24841.66|24761.66|24848.1|24768.1|24848.1|24768.1|24841.3|24761.3|10
1733069240000|2024-12-01 16:07:20|24848.81|24768.81|24855|24775|24855|24775|24848.81|24768.81|10
1733069250000|2024-12-01 16:07:30|24852|24772|24851.61|24771.61|24853.31|24773.31|24850.97|24770.97|10
1733069260000|2024-12-01 16:07:40|24852.99|24772.99|24855.57|24775.57|24855.57|24775.57|24852.84|24772.84|10
1733069270000|2024-12-01 16:07:50|24855.6|24775.6|24855.93|24775.93|24855.93|24775.93|24853.62|24773.62|10
1733069280000|2024-12-01 16:08:00|24857.98|24777.98|24857.4|24777.4|24858.01|24778.01|24857.4|24777.4|10
1733069290000|2024-12-01 16:08:10|24856.93|24776.93|24854.14|24774.14|24857.19|24777.19|24854.14|24774.14|10
1733069300000|2024-12-01 16:08:20|24853.88|24773.88|24852.76|24772.76|24855.68|24775.68|24852.76|24772.76|9
1733069310000|2024-12-01 16:08:30|24853.04|24773.04|24851.89|24771.89|24853.04|24773.04|24851.89|24771.89|10
1733069320000|2024-12-01 16:08:40|24851.3|24771.3|24856.31|24776.31|24856.31|24776.31|24851.3|24771.3|10
1733069330000|2024-12-01 16:08:50|24856.43|24776.43|24854.99|24774.99|24857.13|24777.13|24854.99|24774.99|10
1733069340000|2024-12-01 16:09:00|24854.41|24774.41|24846.49|24766.49|24854.91|24774.91|24846.49|24766.49|10
1733069350000|2024-12-01 16:09:10|24846.16|24766.16|24835.74|24755.74|24846.16|24766.16|24835.29|24755.29|10
1733069360000|2024-12-01 16:09:20|24834.98|24754.98|24833.68|24753.68|24834.98|24754.98|24833.08|24753.08|10
1733069370000|2024-12-01 16:09:30|24833.16|24753.16|24826.27|24746.27|24833.4|24753.4|24826.27|24746.27|10
1733069380000|2024-12-01 16:09:40|24824.93|24744.93|24822.63|24742.63|24825.33|24745.33|24822.63|24742.63|10
1733069390000|2024-12-01 16:09:50|24822.47|24742.47|24818.48|24738.48|24822.47|24742.47|24818.48|24738.48|10
1733069400000|2024-12-01 16:10:00|24818.36|24738.36|24819.24|24739.24|24820.06|24740.06|24817.57|24737.57|10
1733069410000|2024-12-01 16:10:10|24819.49|24739.49|24823.49|24743.49|24823.49|24743.49|24819.43|24739.43|10
1733069420000|2024-12-01 16:10:20|24822.95|24742.95|24825.11|24745.11|24825.81|24745.81|24822.88|24742.88|10
1733069430000|2024-12-01 16:10:30|24825.37|24745.37|24829.91|24749.91|24829.93|24749.93|24825.37|24745.37|10
1733069440000|2024-12-01 16:10:40|24830.87|24750.87|24835.29|24755.29|24835.29|24755.29|24830.01|24750.01|10
1733069450000|2024-12-01 16:10:50|24835.3|24755.3|24837.85|24757.85|24837.85|24757.85|24834.29|24754.29|10
1733069460000|2024-12-01 16:11:00|24838.06|24758.06|24840.87|24760.87|24840.87|24760.87|24838.06|24758.06|9
1733069470000|2024-12-01 16:11:10|24842.55|24762.55|24846.8|24766.8|24846.8|24766.8|24842.52|24762.52|9
1733069480000|2024-12-01 16:11:20|24846.39|24766.39|24845.35|24765.35|24846.6|24766.6|24844.87|24764.87|10
1733069490000|2024-12-01 16:11:30|24845.24|24765.24|24844.54|24764.54|24845.24|24765.24|24843.8|24763.8|10
1733069500000|2024-12-01 16:11:40|24844.52|24764.52|24849.26|24769.26|24849.37|24769.37|24844.52|24764.52|10
1733069510000|2024-12-01 16:11:50|24849.11|24769.11|24846.54|24766.54|24849.11|24769.11|24846.54|24766.54|10
1733069520000|2024-12-01 16:12:00|24846.42|24766.42|24856.57|24776.57|24857.6|24777.6|24846.42|24766.42|10
1733069530000|2024-12-01 16:12:10|24857.14|24777.14|24855.62|24775.62|24857.14|24777.14|24854.5|24774.5|10
1733069540000|2024-12-01 16:12:20|24855.94|24775.94|24855.28|24775.28|24856.79|24776.79|24855|24775|10
1733069550000|2024-12-01 16:12:30|24855.56|24775.56|24851.53|24771.53|24856.14|24776.14|24851.53|24771.53|9
1733069560000|2024-12-01 16:12:40|24850.43|24770.43|24848.77|24768.77|24850.43|24770.43|24848.59|24768.59|10
1733069570000|2024-12-01 16:12:50|24848.57|24768.57|24851.42|24771.42|24851.42|24771.42|24846.32|24766.32|9
1733069580000|2024-12-01 16:13:00|24851.22|24771.22|24847.4|24767.4|24851.41|24771.41|24847.13|24767.13|10
1733069590000|2024-12-01 16:13:10|24850.87|24770.87|24852.61|24772.61|24853.86|24773.86|24850.76|24770.76|10
1733069600000|2024-12-01 16:13:20|24851.39|24771.39|24864.04|24784.04|24864.55|24784.55|24851.39|24771.39|10
1733069610000|2024-12-01 16:13:30|24863.4|24783.4|24861.42|24781.42|24864.23|24784.23|24861.03|24781.03|9
1733069620000|2024-12-01 16:13:40|24861.32|24781.32|24861.06|24781.06|24861.84|24781.84|24860.75|24780.75|10
1733069630000|2024-12-01 16:13:50|24860.71|24780.71|24856.3|24776.3|24860.71|24780.71|24855.91|24775.91|10
1733069640000|2024-12-01 16:14:00|24856.07|24776.07|24859.03|24779.03|24859.03|24779.03|24855.53|24775.53|10
1733069650000|2024-12-01 16:14:10|24858.89|24778.89|24862.1|24782.1|24862.1|24782.1|24858.89|24778.89|10
1733069660000|2024-12-01 16:14:20|24862.23|24782.23|24862.59|24782.59|24862.95|24782.95|24862.23|24782.23|10
1733069670000|2024-12-01 16:14:30|24862.94|24782.94|24866.53|24786.53|24866.68|24786.68|24862.91|24782.91|10
1733069680000|2024-12-01 16:14:40|24866.52|24786.52|24863.33|24783.33|24866.52|24786.52|24863.33|24783.33|10
1733069690000|2024-12-01 16:14:50|24863.19|24783.19|24865.24|24785.24|24865.24|24785.24|24863.19|24783.19|10
1733069700000|2024-12-01 16:15:00|24864.48|24784.48|24864.73|24784.73|24865.76|24785.76|24864.22|24784.22|9
1733069710000|2024-12-01 16:15:10|24864.83|24784.83|24864.7|24784.7|24864.83|24784.83|24862.54|24782.54|10
1733069720000|2024-12-01 16:15:20|24864.82|24784.82|24866.97|24786.97|24867.21|24787.21|24864.82|24784.82|10
1733069730000|2024-12-01 16:15:30|24867.68|24787.68|24866.01|24786.01|24867.68|24787.68|24866.01|24786.01|10
1733069740000|2024-12-01 16:15:40|24866.54|24786.54|24867.06|24787.06|24867.06|24787.06|24866.14|24786.14|9
1733069750000|2024-12-01 16:15:50|24867.22|24787.22|24862.76|24782.76|24867.22|24787.22|24862.76|24782.76|10
1733069760000|2024-12-01 16:16:00|24862.11|24782.11|24842.5|24762.5|24862.11|24782.11|24842.5|24762.5|10
1733069770000|2024-12-01 16:16:10|24839.38|24759.38|24829.19|24749.19|24839.38|24759.38|24829.19|24749.19|10
1733069780000|2024-12-01 16:16:20|24828.23|24748.23|24821.73|24741.73|24828.23|24748.23|24821.28|24741.28|10
1733069790000|2024-12-01 16:16:30|24821.7|24741.7|24819.1|24739.1|24821.7|24741.7|24818.88|24738.88|10
1733069800000|2024-12-01 16:16:40|24819.65|24739.65|24827.15|24747.15|24827.15|24747.15|24819.65|24739.65|10
1733069810000|2024-12-01 16:16:50|24828.64|24748.64|24839.23|24759.23|24839.23|24759.23|24828.07|24748.07|10
1733069820000|2024-12-01 16:17:00|24838.87|24758.87|24845.22|24765.22|24846.56|24766.56|24838.74|24758.74|10
1733069830000|2024-12-01 16:17:10|24845.14|24765.14|24852.91|24772.91|24852.91|24772.91|24845.14|24765.14|9
1733069840000|2024-12-01 16:17:20|24852.88|24772.88|24858.66|24778.66|24858.66|24778.66|24852.88|24772.88|10
1733069850000|2024-12-01 16:17:30|24859.14|24779.14|24855.48|24775.48|24859.14|24779.14|24855.38|24775.38|10
1733069860000|2024-12-01 16:17:40|24855.32|24775.32|24861.99|24781.99|24862.27|24782.27|24855.18|24775.18|10
1733069870000|2024-12-01 16:17:50|24867.68|24787.68|24867.02|24787.02|24867.88|24787.88|24866.66|24786.66|10
1733069880000|2024-12-01 16:18:00|24867.17|24787.17|24864.96|24784.96|24867.23|24787.23|24864.96|24784.96|9
1733069890000|2024-12-01 16:18:10|24864.91|24784.91|24860.48|24780.48|24864.91|24784.91|24860.48|24780.48|10
1733069900000|2024-12-01 16:18:20|24859.32|24779.32|24847.62|24767.62|24859.43|24779.43|24847.62|24767.62|10
1733069910000|2024-12-01 16:18:30|24847.48|24767.48|24845.48|24765.48|24847.48|24767.48|24845.48|24765.48|10
1733069920000|2024-12-01 16:18:40|24845.66|24765.66|24841.93|24761.93|24845.86|24765.86|24841.6|24761.6|10
1733069930000|2024-12-01 16:18:50|24842.12|24762.12|24843.44|24763.44|24843.44|24763.44|24841.32|24761.32|10
1733069940000|2024-12-01 16:19:00|24843.55|24763.55|24845.17|24765.17|24845.91|24765.91|24843.55|24763.55|10
1733069950000|2024-12-01 16:19:10|24845.16|24765.16|24844.18|24764.18|24845.16|24765.16|24843.64|24763.64|10
1733069960000|2024-12-01 16:19:20|24844.21|24764.21|24837.33|24757.33|24844.21|24764.21|24837.33|24757.33|10
1733069970000|2024-12-01 16:19:30|24837.69|24757.69|24838.59|24758.59|24839.01|24759.01|24837.67|24757.67|9
1733069980000|2024-12-01 16:19:40|24838.47|24758.47|24839.29|24759.29|24839.52|24759.52|24838.42|24758.42|10
1733069990000|2024-12-01 16:19:50|24840.56|24760.56|24842.8|24762.8|24842.91|24762.91|24840.35|24760.35|10
1733070000000|2024-12-01 16:20:00|24842.4|24762.4|24846.93|24766.93|24846.93|24766.93|24842.4|24762.4|10
1733070010000|2024-12-01 16:20:10|24847.74|24767.74|24841.38|24761.38|24847.74|24767.74|24841.31|24761.31|10
1733070020000|2024-12-01 16:20:20|24838.14|24758.14|24837.04|24757.04|24839.18|24759.18|24837.04|24757.04|10
1733070030000|2024-12-01 16:20:30|24833.39|24753.39|24832.11|24752.11|24834.17|24754.17|24831.36|24751.36|10
1733070040000|2024-12-01 16:20:40|24831.74|24751.74|24835.7|24755.7|24836.08|24756.08|24831.74|24751.74|9
1733070050000|2024-12-01 16:20:50|24835.71|24755.71|24837.47|24757.47|24837.47|24757.47|24835.71|24755.71|9
1733070060000|2024-12-01 16:21:00|24836.96|24756.96|24840.3|24760.3|24840.3|24760.3|24836.88|24756.88|9
1733070070000|2024-12-01 16:21:10|24840.74|24760.74|24839.59|24759.59|24841.33|24761.33|24839.34|24759.34|10
1733070080000|2024-12-01 16:21:20|24840.61|24760.61|24841.1|24761.1|24842.42|24762.42|24840.61|24760.61|10
1733070090000|2024-12-01 16:21:30|24840.32|24760.32|24842.4|24762.4|24842.88|24762.88|24840.14|24760.14|10
1733070100000|2024-12-01 16:21:40|24842.44|24762.44|24843.52|24763.52|24843.52|24763.52|24842.44|24762.44|10
1733070110000|2024-12-01 16:21:50|24842.64|24762.64|24842.72|24762.72|24843.19|24763.19|24842.08|24762.08|10
1733070120000|2024-12-01 16:22:00|24843.23|24763.23|24852.86|24772.86|24852.86|24772.86|24843.23|24763.23|10
1733070130000|2024-12-01 16:22:10|24854.05|24774.05|24856.21|24776.21|24857.11|24777.11|24854.05|24774.05|10
1733070140000|2024-12-01 16:22:20|24853.23|24773.23|24861.83|24781.83|24861.98|24781.98|24853.23|24773.23|10
1733070150000|2024-12-01 16:22:30|24861.55|24781.55|24862.54|24782.54|24863.75|24783.75|24860.17|24780.17|10
1733070160000|2024-12-01 16:22:40|24862.03|24782.03|24864.64|24784.64|24864.64|24784.64|24861.5|24781.5|10
1733070170000|2024-12-01 16:22:50|24862.67|24782.67|24862.23|24782.23|24862.67|24782.67|24861.19|24781.19|10
1733070180000|2024-12-01 16:23:00|24862.42|24782.42|24862.26|24782.26|24863.18|24783.18|24860.26|24780.26|10
1733070190000|2024-12-01 16:23:10|24862.23|24782.23|24857.63|24777.63|24862.41|24782.41|24857.63|24777.63|10
1733070200000|2024-12-01 16:23:20|24863.5|24783.5|24865.56|24785.56|24865.56|24785.56|24862.35|24782.35|10
1733070210000|2024-12-01 16:23:30|24865.47|24785.47|24866.31|24786.31|24867.23|24787.23|24865.47|24785.47|10
1733070220000|2024-12-01 16:23:40|24868.67|24788.67|24869.57|24789.57|24870.93|24790.93|24868.67|24788.67|10
1733070230000|2024-12-01 16:23:50|24869.87|24789.87|24869.73|24789.73|24870|24790|24868.84|24788.84|9
1733070240000|2024-12-01 16:24:00|24869.74|24789.74|24870.68|24790.68|24870.68|24790.68|24868.68|24788.68|10
1733070250000|2024-12-01 16:24:10|24871.28|24791.28|24866.48|24786.48|24871.55|24791.55|24866.48|24786.48|10
1733070260000|2024-12-01 16:24:20|24866.6|24786.6|24862.65|24782.65|24866.6|24786.6|24862.65|24782.65|10
1733070270000|2024-12-01 16:24:30|24862.5|24782.5|24860.4|24780.4|24862.5|24782.5|24860.21|24780.21|10
1733070280000|2024-12-01 16:24:40|24861.32|24781.32|24864.92|24784.92|24865.09|24785.09|24861.32|24781.32|10
1733070290000|2024-12-01 16:24:50|24865.07|24785.07|24867.05|24787.05|24867.36|24787.36|24865.07|24785.07|9
1733070300000|2024-12-01 16:25:00|24867.12|24787.12|24862.73|24782.73|24867.16|24787.16|24862.73|24782.73|10
1733070310000|2024-12-01 16:25:10|24862.32|24782.32|24862.19|24782.19|24862.68|24782.68|24862.09|24782.09|10
1733070320000|2024-12-01 16:25:20|24861.93|24781.93|24862.6|24782.6|24863.37|24783.37|24861.93|24781.93|10
1733070330000|2024-12-01 16:25:30|24863.18|24783.18|24860.5|24780.5|24863.18|24783.18|24860.5|24780.5|10
1733070340000|2024-12-01 16:25:40|24860.38|24780.38|24862.72|24782.72|24862.72|24782.72|24860.38|24780.38|10
1733070350000|2024-12-01 16:25:50|24862.45|24782.45|24856.05|24776.05|24862.45|24782.45|24856.05|24776.05|10
1733070360000|2024-12-01 16:26:00|24855.87|24775.87|24853.02|24773.02|24855.87|24775.87|24852.4|24772.4|10
1733070370000|2024-12-01 16:26:10|24852.99|24772.99|24848|24768|24852.99|24772.99|24847.76|24767.76|10
1733070380000|2024-12-01 16:26:20|24848.18|24768.18|24851.5|24771.5|24851.5|24771.5|24848.18|24768.18|10
1733070390000|2024-12-01 16:26:30|24851.8|24771.8|24853.48|24773.48|24853.61|24773.61|24851.47|24771.47|9
1733070400000|2024-12-01 16:26:40|24854.02|24774.02|24853.98|24773.98|24854.16|24774.16|24852.08|24772.08|10
1733070410000|2024-12-01 16:26:50|24853.43|24773.43|24857.86|24777.86|24857.89|24777.89|24853.43|24773.43|9
1733070420000|2024-12-01 16:27:00|24858|24778|24857.13|24777.13|24858.45|24778.45|24857.13|24777.13|10
1733070430000|2024-12-01 16:27:10|24856.66|24776.66|24854.72|24774.72|24857.19|24777.19|24854.72|24774.72|10
1733070440000|2024-12-01 16:27:20|24853.78|24773.78|24851.85|24771.85|24853.78|24773.78|24851.85|24771.85|10
1733070450000|2024-12-01 16:27:30|24852.08|24772.08|24849.32|24769.32|24852.08|24772.08|24849.32|24769.32|10
1733070460000|2024-12-01 16:27:40|24848.79|24768.79|24847.18|24767.18|24848.79|24768.79|24846.8|24766.8|10
1733070470000|2024-12-01 16:27:50|24847.19|24767.19|24843.93|24763.93|24847.19|24767.19|24843.21|24763.21|10
1733070480000|2024-12-01 16:28:00|24843.85|24763.85|24846.88|24766.88|24847.88|24767.88|24843.85|24763.85|10
1733070490000|2024-12-01 16:28:10|24846.5|24766.5|24846.78|24766.78|24846.78|24766.78|24844.84|24764.84|9
1733070500000|2024-12-01 16:28:20|24847.31|24767.31|24847.16|24767.16|24849.27|24769.27|24847.16|24767.16|10
1733070510000|2024-12-01 16:28:30|24847.26|24767.26|24849.7|24769.7|24849.7|24769.7|24847.26|24767.26|10
1733070520000|2024-12-01 16:28:40|24849.31|24769.31|24850.25|24770.25|24850.25|24770.25|24848.8|24768.8|10
1733070530000|2024-12-01 16:28:50|24850.55|24770.55|24857.64|24777.64|24857.64|24777.64|24850.23|24770.23|9
1733070540000|2024-12-01 16:29:00|24856.93|24776.93|24854.11|24774.11|24856.96|24776.96|24854.11|24774.11|10
1733070550000|2024-12-01 16:29:10|24853.97|24773.97|24851.87|24771.87|24853.97|24773.97|24850.84|24770.84|10
1733070560000|2024-12-01 16:29:20|24851.9|24771.9|24856.24|24776.24|24856.3|24776.3|24851.9|24771.9|9
1733070570000|2024-12-01 16:29:30|24856.28|24776.28|24856.06|24776.06|24856.3|24776.3|24855.56|24775.56|10
1733070580000|2024-12-01 16:29:40|24856.11|24776.11|24856.84|24776.84|24857.52|24777.52|24855.84|24775.84|9
1733070590000|2024-12-01 16:29:50|24856.74|24776.74|24856.49|24776.49|24856.94|24776.94|24856.31|24776.31|9
1733070600000|2024-12-01 16:30:00|24856.25|24776.25|24853.58|24773.58|24856.37|24776.37|24853.58|24773.58|10
1733070610000|2024-12-01 16:30:10|24852.37|24772.37|24853.87|24773.87|24853.87|24773.87|24851.06|24771.06|10
1733070620000|2024-12-01 16:30:20|24853.46|24773.46|24851.37|24771.37|24854.42|24774.42|24851.37|24771.37|10
1733070630000|2024-12-01 16:30:30|24851.29|24771.29|24851.5|24771.5|24852.02|24772.02|24851.17|24771.17|9
1733070640000|2024-12-01 16:30:40|24851.51|24771.51|24850.65|24770.65|24851.51|24771.51|24850.29|24770.29|10
1733070650000|2024-12-01 16:30:50|24851.45|24771.45|24854.91|24774.91|24854.91|24774.91|24851.43|24771.43|10
1733070660000|2024-12-01 16:31:00|24855.52|24775.52|24860.08|24780.08|24860.08|24780.08|24855.52|24775.52|10
1733070670000|2024-12-01 16:31:10|24859.98|24779.98|24861.91|24781.91|24861.91|24781.91|24859.98|24779.98|10
1733070680000|2024-12-01 16:31:20|24861.93|24781.93|24866.33|24786.33|24866.63|24786.63|24861.93|24781.93|10
1733070690000|2024-12-01 16:31:30|24866.28|24786.28|24870.4|24790.4|24870.4|24790.4|24866.28|24786.28|10
1733070700000|2024-12-01 16:31:40|24870.3|24790.3|24872.57|24792.57|24873.67|24793.67|24870.3|24790.3|10
1733070710000|2024-12-01 16:31:50|24872.52|24792.52|24866.32|24786.32|24872.55|24792.55|24866.32|24786.32|10
1733070720000|2024-12-01 16:32:00|24866.64|24786.64|24858.99|24778.99|24866.64|24786.64|24858.99|24778.99|10
1733070730000|2024-12-01 16:32:10|24857.15|24777.15|24856.49|24776.49|24857.15|24777.15|24853.38|24773.38|10
1733070740000|2024-12-01 16:32:20|24856.19|24776.19|24859.46|24779.46|24859.46|24779.46|24855.95|24775.95|9
1733070750000|2024-12-01 16:32:30|24859.84|24779.84|24863.89|24783.89|24863.89|24783.89|24859.84|24779.84|10
1733070760000|2024-12-01 16:32:40|24864.42|24784.42|24862.72|24782.72|24865.91|24785.91|24862.72|24782.72|10
1733070770000|2024-12-01 16:32:50|24865.2|24785.2|24865.61|24785.61|24866.1|24786.1|24864.46|24784.46|10
1733070780000|2024-12-01 16:33:00|24865.63|24785.63|24866.02|24786.02|24867.22|24787.22|24865.34|24785.34|10
1733070790000|2024-12-01 16:33:10|24864.71|24784.71|24861.76|24781.76|24865.05|24785.05|24861.76|24781.76|10
1733070800000|2024-12-01 16:33:20|24861.49|24781.49|24860.54|24780.54|24861.49|24781.49|24859.72|24779.72|10
1733070810000|2024-12-01 16:33:30|24861.26|24781.26|24862|24782|24862.48|24782.48|24861.26|24781.26|10
1733070820000|2024-12-01 16:33:40|24862.42|24782.42|24862.05|24782.05|24863.3|24783.3|24862.05|24782.05|10
1733070830000|2024-12-01 16:33:50|24860.58|24780.58|24859.8|24779.8|24861.29|24781.29|24859.8|24779.8|10
1733070840000|2024-12-01 16:34:00|24859.56|24779.56|24858.52|24778.52|24859.82|24779.82|24858.43|24778.43|10
1733070850000|2024-12-01 16:34:10|24860.28|24780.28|24858.69|24778.69|24861.45|24781.45|24858.69|24778.69|10
1733070860000|2024-12-01 16:34:20|24858.82|24778.82|24860.98|24780.98|24860.98|24780.98|24858.52|24778.52|10
1733070870000|2024-12-01 16:34:30|24861.27|24781.27|24861.46|24781.46|24862.28|24782.28|24861.27|24781.27|10
1733070880000|2024-12-01 16:34:40|24861.39|24781.39|24862.82|24782.82|24862.82|24782.82|24861.05|24781.05|10
1733070890000|2024-12-01 16:34:50|24863.27|24783.27|24863.64|24783.64|24863.78|24783.78|24862.87|24782.87|10
1733070900000|2024-12-01 16:35:00|24863.32|24783.32|24864.89|24784.89|24864.89|24784.89|24863.01|24783.01|10
1733070910000|2024-12-01 16:35:10|24864.71|24784.71|24862.23|24782.23|24864.71|24784.71|24861.73|24781.73|10
1733070920000|2024-12-01 16:35:20|24861.98|24781.98|24859.84|24779.84|24861.98|24781.98|24859.84|24779.84|9
1733070930000|2024-12-01 16:35:30|24860.19|24780.19|24857.68|24777.68|24860.19|24780.19|24856.44|24776.44|10
1733070940000|2024-12-01 16:35:40|24858.75|24778.75|24857.78|24777.78|24860.27|24780.27|24857.78|24777.78|10
1733070950000|2024-12-01 16:35:50|24857.38|24777.38|24856.04|24776.04|24857.56|24777.56|24856.04|24776.04|9
1733070960000|2024-12-01 16:36:00|24856.2|24776.2|24856.75|24776.75|24856.81|24776.81|24855.52|24775.52|10
1733070970000|2024-12-01 16:36:10|24857.61|24777.61|24859.35|24779.35|24859.68|24779.68|24857.48|24777.48|10
1733070980000|2024-12-01 16:36:20|24859.63|24779.63|24862.35|24782.35|24862.35|24782.35|24859.51|24779.51|10
1733070990000|2024-12-01 16:36:30|24862.44|24782.44|24864.4|24784.4|24864.65|24784.65|24862.44|24782.44|10
1733071000000|2024-12-01 16:36:40|24864.54|24784.54|24866.22|24786.22|24866.71|24786.71|24864.54|24784.54|9
1733071010000|2024-12-01 16:36:50|24867.66|24787.66|24869.99|24789.99|24870.54|24790.54|24867.66|24787.66|10
1733071020000|2024-12-01 16:37:00|24869.1|24789.1|24873.27|24793.27|24874.39|24794.39|24869.1|24789.1|10
1733071030000|2024-12-01 16:37:10|24872.09|24792.09|24873.4|24793.4|24873.4|24793.4|24872|24792|10
1733071040000|2024-12-01 16:37:20|24872.79|24792.79|24871.7|24791.7|24872.79|24792.79|24871.58|24791.58|10
1733071050000|2024-12-01 16:37:30|24870.98|24790.98|24867.97|24787.97|24870.98|24790.98|24867.92|24787.92|9
1733071060000|2024-12-01 16:37:40|24868.03|24788.03|24868.92|24788.92|24868.93|24788.93|24867.22|24787.22|10
1733071070000|2024-12-01 16:37:50|24868.94|24788.94|24868.79|24788.79|24869.93|24789.93|24868.79|24788.79|10
1733071080000|2024-12-01 16:38:00|24867.57|24787.57|24869.22|24789.22|24870.12|24790.12|24867.47|24787.47|10
1733071090000|2024-12-01 16:38:10|24868.22|24788.22|24862.47|24782.47|24868.22|24788.22|24862.47|24782.47|10
1733071100000|2024-12-01 16:38:20|24862.67|24782.67|24861.42|24781.42|24863.38|24783.38|24861.42|24781.42|10
1733071110000|2024-12-01 16:38:30|24861.48|24781.48|24859.58|24779.58|24861.48|24781.48|24859.58|24779.58|10
1733071120000|2024-12-01 16:38:40|24861.17|24781.17|24866.5|24786.5|24866.5|24786.5|24861.17|24781.17|10
1733071130000|2024-12-01 16:38:50|24866.09|24786.09|24868.39|24788.39|24868.4|24788.4|24866.09|24786.09|10
1733071140000|2024-12-01 16:39:00|24868.53|24788.53|24870.98|24790.98|24870.98|24790.98|24867.91|24787.91|10
1733071150000|2024-12-01 16:39:10|24871.59|24791.59|24873.54|24793.54|24873.77|24793.77|24871.43|24791.43|10
1733071160000|2024-12-01 16:39:20|24872.39|24792.39|24874.19|24794.19|24874.19|24794.19|24872.39|24792.39|10
1733071170000|2024-12-01 16:39:30|24874.17|24794.17|24876.34|24796.34|24876.34|24796.34|24873.32|24793.32|10
1733071180000|2024-12-01 16:39:40|24876.77|24796.77|24872.39|24792.39|24877.13|24797.13|24872.39|24792.39|10
1733071190000|2024-12-01 16:39:50|24872.38|24792.38|24870.64|24790.64|24872.38|24792.38|24870.56|24790.56|10
1733071200000|2024-12-01 16:40:00|24870.56|24790.56|24871.94|24791.94|24874.54|24794.54|24870.56|24790.56|10
1733071210000|2024-12-01 16:40:10|24871.86|24791.86|24872.59|24792.59|24873.85|24793.85|24871.86|24791.86|9
1733071220000|2024-12-01 16:40:20|24872.58|24792.58|24874.28|24794.28|24874.28|24794.28|24871.52|24791.52|10
1733071230000|2024-12-01 16:40:30|24875.8|24795.8|24876.4|24796.4|24878.11|24798.11|24875.8|24795.8|10
1733071240000|2024-12-01 16:40:40|24875.79|24795.79|24879.06|24799.06|24879.06|24799.06|24875.24|24795.24|10
1733071250000|2024-12-01 16:40:50|24879.92|24799.92|24878.14|24798.14|24879.92|24799.92|24878.14|24798.14|10
1733071260000|2024-12-01 16:41:00|24878.29|24798.29|24880.97|24800.97|24881.38|24801.38|24878.29|24798.29|10
1733071270000|2024-12-01 16:41:10|24881.19|24801.19|24886.18|24806.18|24887.38|24807.38|24881.19|24801.19|10
1733071280000|2024-12-01 16:41:20|24887.13|24807.13|24888.96|24808.96|24889.2|24809.2|24887.13|24807.13|10
1733071290000|2024-12-01 16:41:30|24888.8|24808.8|24890.81|24810.81|24891.14|24811.14|24888.8|24808.8|8
1733071300000|2024-12-01 16:41:40|24891.04|24811.04|24893.07|24813.07|24893.07|24813.07|24889.43|24809.43|10
1733071310000|2024-12-01 16:41:50|24894.92|24814.92|24894.12|24814.12|24894.92|24814.92|24893.61|24813.61|10
1733071320000|2024-12-01 16:42:00|24893.09|24813.09|24890.49|24810.49|24894.32|24814.32|24888.21|24808.21|10
1733071330000|2024-12-01 16:42:10|24890.11|24810.11|24892|24812|24892|24812|24889.34|24809.34|10
1733071340000|2024-12-01 16:42:20|24892.63|24812.63|24891.52|24811.52|24892.93|24812.93|24891.52|24811.52|9
1733071350000|2024-12-01 16:42:30|24891.02|24811.02|24890.43|24810.43|24891.02|24811.02|24888.71|24808.71|10
1733071360000|2024-12-01 16:42:40|24890.07|24810.07|24892.69|24812.69|24892.69|24812.69|24889.19|24809.19|10
1733071370000|2024-12-01 16:42:50|24892.91|24812.91|24899.14|24819.14|24899.31|24819.31|24892.91|24812.91|10
1733071380000|2024-12-01 16:43:00|24896.97|24816.97|24895.76|24815.76|24898.16|24818.16|24894.65|24814.65|10
1733071390000|2024-12-01 16:43:10|24894.24|24814.24|24890.31|24810.31|24894.24|24814.24|24890.31|24810.31|10
1733071400000|2024-12-01 16:43:20|24890.32|24810.32|24892.9|24812.9|24893.79|24813.79|24890.16|24810.16|10
1733071410000|2024-12-01 16:43:30|24892.74|24812.74|24894.09|24814.09|24894.31|24814.31|24892.74|24812.74|10
1733071420000|2024-12-01 16:43:40|24894.56|24814.56|24895.31|24815.31|24895.34|24815.34|24894.17|24814.17|10
1733071430000|2024-12-01 16:43:50|24895.65|24815.65|24900.63|24820.63|24900.63|24820.63|24895.65|24815.65|10
1733071440000|2024-12-01 16:44:00|24900.14|24820.14|24898|24818|24900.14|24820.14|24898|24818|10
1733071450000|2024-12-01 16:44:10|24897.87|24817.87|24894.8|24814.8|24898.12|24818.12|24893.96|24813.96|10
1733071460000|2024-12-01 16:44:20|24894.95|24814.95|24895.28|24815.28|24895.52|24815.52|24894.88|24814.88|10
1733071470000|2024-12-01 16:44:30|24894.96|24814.96|24896.35|24816.35|24896.35|24816.35|24894.47|24814.47|9
1733071480000|2024-12-01 16:44:40|24897.87|24817.87|24898.83|24818.83|24899.04|24819.04|24897.87|24817.87|10
1733071490000|2024-12-01 16:44:50|24898.82|24818.82|24900.98|24820.98|24900.98|24820.98|24898.16|24818.16|10
1733071500000|2024-12-01 16:45:00|24901.11|24821.11|24901.24|24821.24|24901.92|24821.92|24900.54|24820.54|9
1733071510000|2024-12-01 16:45:10|24900.83|24820.83|24893.47|24813.47|24900.83|24820.83|24893.47|24813.47|10
1733071520000|2024-12-01 16:45:20|24892.79|24812.79|24892.66|24812.66|24892.99|24812.99|24892.5|24812.5|10
1733071530000|2024-12-01 16:45:30|24892.54|24812.54|24890.85|24810.85|24892.54|24812.54|24889.93|24809.93|10
1733071540000|2024-12-01 16:45:40|24890.8|24810.8|24890.2|24810.2|24891.54|24811.54|24890.2|24810.2|10
1733071550000|2024-12-01 16:45:50|24889.78|24809.78|24881.65|24801.65|24889.78|24809.78|24881.65|24801.65|10
1733071560000|2024-12-01 16:46:00|24879.88|24799.88|24877.77|24797.77|24880.15|24800.15|24876.58|24796.58|10
1733071570000|2024-12-01 16:46:10|24877.78|24797.78|24881.76|24801.76|24882.16|24802.16|24877.78|24797.78|10
1733071580000|2024-12-01 16:46:20|24882.3|24802.3|24879.38|24799.38|24882.3|24802.3|24879.29|24799.29|10
1733071590000|2024-12-01 16:46:30|24879.33|24799.33|24880.18|24800.18|24880.7|24800.7|24878.94|24798.94|10
1733071600000|2024-12-01 16:46:40|24880.14|24800.14|24884.38|24804.38|24884.38|24804.38|24880.14|24800.14|10
1733071610000|2024-12-01 16:46:50|24883.62|24803.62|24878.18|24798.18|24883.62|24803.62|24878.18|24798.18|9
1733071620000|2024-12-01 16:47:00|24878.46|24798.46|24881.82|24801.82|24882.2|24802.2|24878.14|24798.14|10
1733071630000|2024-12-01 16:47:10|24882.6|24802.6|24880.89|24800.89|24882.6|24802.6|24879.69|24799.69|10
1733071640000|2024-12-01 16:47:20|24883.35|24803.35|24894.62|24814.62|24894.62|24814.62|24883.35|24803.35|10
1733071650000|2024-12-01 16:47:30|24894.26|24814.26|24898.2|24818.2|24898.41|24818.41|24894.26|24814.26|10
1733071660000|2024-12-01 16:47:40|24898.01|24818.01|24892.66|24812.66|24898.07|24818.07|24892.66|24812.66|10
1733071670000|2024-12-01 16:47:50|24893.44|24813.44|24889.85|24809.85|24893.44|24813.44|24889.85|24809.85|10
1733071680000|2024-12-01 16:48:00|24889.82|24809.82|24890.12|24810.12|24891.04|24811.04|24889.31|24809.31|10
1733071690000|2024-12-01 16:48:10|24888.05|24808.05|24886.56|24806.56|24888.71|24808.71|24886.56|24806.56|9
1733071700000|2024-12-01 16:48:20|24886.63|24806.63|24884.14|24804.14|24886.89|24806.89|24884.14|24804.14|10
1733071710000|2024-12-01 16:48:30|24883.66|24803.66|24884.35|24804.35|24884.35|24804.35|24882.44|24802.44|10
1733071720000|2024-12-01 16:48:40|24885.95|24805.95|24881.13|24801.13|24886.68|24806.68|24881.13|24801.13|10
1733071730000|2024-12-01 16:48:50|24880.02|24800.02|24879.36|24799.36|24880.13|24800.13|24878.62|24798.62|10
1733071740000|2024-12-01 16:49:00|24879.04|24799.04|24875.72|24795.72|24879.06|24799.06|24875.72|24795.72|10
1733071750000|2024-12-01 16:49:10|24874.47|24794.47|24876.45|24796.45|24876.59|24796.59|24872.83|24792.83|10
1733071760000|2024-12-01 16:49:20|24876.7|24796.7|24875.93|24795.93|24876.77|24796.77|24873.91|24793.91|10
1733071770000|2024-12-01 16:49:30|24876.02|24796.02|24885.53|24805.53|24886.59|24806.59|24876.02|24796.02|10
1733071780000|2024-12-01 16:49:40|24885.56|24805.56|24885.77|24805.77|24886.24|24806.24|24885.01|24805.01|10
1733071790000|2024-12-01 16:49:50|24885.54|24805.54|24884.72|24804.72|24885.54|24805.54|24884.53|24804.53|10
1733071800000|2024-12-01 16:50:00|24881.85|24801.85|24879|24799|24881.85|24801.85|24879|24799|9
1733071810000|2024-12-01 16:50:10|24878.01|24798.01|24875.04|24795.04|24878.01|24798.01|24875.04|24795.04|9
1733071820000|2024-12-01 16:50:20|24875.45|24795.45|24870.26|24790.26|24875.55|24795.55|24870.26|24790.26|10
1733071830000|2024-12-01 16:50:30|24869.88|24789.88|24871.16|24791.16|24871.64|24791.64|24869.43|24789.43|10
1733071840000|2024-12-01 16:50:40|24871.67|24791.67|24868.06|24788.06|24872.26|24792.26|24868.06|24788.06|10
1733071850000|2024-12-01 16:50:50|24868.05|24788.05|24868.74|24788.74|24869|24789|24868.05|24788.05|10
1733071860000|2024-12-01 16:51:00|24868.65|24788.65|24857.25|24777.25|24868.65|24788.65|24857.03|24777.03|9
1733071870000|2024-12-01 16:51:10|24857.04|24777.04|24851.48|24771.48|24857.45|24777.45|24851.48|24771.48|10
1733071880000|2024-12-01 16:51:20|24851.61|24771.61|24853.48|24773.48|24853.48|24773.48|24851.61|24771.61|10
1733071890000|2024-12-01 16:51:30|24853.5|24773.5|24851.65|24771.65|24854.14|24774.14|24851.65|24771.65|10
1733071900000|2024-12-01 16:51:40|24851.22|24771.22|24851.1|24771.1|24851.22|24771.22|24850.36|24770.36|10
1733071910000|2024-12-01 16:51:50|24850.43|24770.43|24849.41|24769.41|24850.71|24770.71|24849.41|24769.41|10
1733071920000|2024-12-01 16:52:00|24849.88|24769.88|24850.94|24770.94|24850.94|24770.94|24848.75|24768.75|10
1733071930000|2024-12-01 16:52:10|24851.23|24771.23|24852.21|24772.21|24852.32|24772.32|24850.85|24770.85|10
1733071940000|2024-12-01 16:52:20|24851.8|24771.8|24852.81|24772.81|24852.81|24772.81|24851.8|24771.8|9
1733071950000|2024-12-01 16:52:30|24852.96|24772.96|24853.9|24773.9|24853.94|24773.94|24850.74|24770.74|10
1733071960000|2024-12-01 16:52:40|24853.92|24773.92|24853.9|24773.9|24854.26|24774.26|24852.39|24772.39|10
1733071970000|2024-12-01 16:52:50|24854.81|24774.81|24855.21|24775.21|24855.21|24775.21|24854.08|24774.08|9
1733071980000|2024-12-01 16:53:00|24854.66|24774.66|24856.19|24776.19|24856.74|24776.74|24854.58|24774.58|10
1733071990000|2024-12-01 16:53:10|24856.77|24776.77|24854.1|24774.1|24856.77|24776.77|24854.1|24774.1|10
1733072000000|2024-12-01 16:53:20|24853.91|24773.91|24853.22|24773.22|24853.91|24773.91|24852.82|24772.82|10
1733072010000|2024-12-01 16:53:30|24852.96|24772.96|24852.46|24772.46|24853.96|24773.96|24852.25|24772.25|9
1733072020000|2024-12-01 16:53:40|24851.99|24771.99|24852.4|24772.4|24852.4|24772.4|24851.52|24771.52|10
1733072030000|2024-12-01 16:53:50|24851.79|24771.79|24850.43|24770.43|24851.88|24771.88|24850.21|24770.21|10
1733072040000|2024-12-01 16:54:00|24850.93|24770.93|24851.7|24771.7|24852.4|24772.4|24850.81|24770.81|10
1733072050000|2024-12-01 16:54:10|24851.68|24771.68|24849.52|24769.52|24851.68|24771.68|24849.52|24769.52|9
1733072060000|2024-12-01 16:54:20|24849.78|24769.78|24852.6|24772.6|24852.79|24772.79|24848.64|24768.64|10
1733072070000|2024-12-01 16:54:30|24853.91|24773.91|24855.68|24775.68|24855.68|24775.68|24853.91|24773.91|10
1733072080000|2024-12-01 16:54:40|24855.45|24775.45|24852.38|24772.38|24855.45|24775.45|24852.38|24772.38|9
1733072090000|2024-12-01 16:54:50|24852.19|24772.19|24852.53|24772.53|24853.7|24773.7|24852.16|24772.16|9
1733072100000|2024-12-01 16:55:00|24852.32|24772.32|24855.44|24775.44|24855.94|24775.94|24852.2|24772.2|10
1733072110000|2024-12-01 16:55:10|24855.06|24775.06|24853.52|24773.52|24855.32|24775.32|24853.46|24773.46|10
1733072120000|2024-12-01 16:55:20|24854.13|24774.13|24851.99|24771.99|24854.75|24774.75|24851.99|24771.99|10
1733072130000|2024-12-01 16:55:30|24851.05|24771.05|24849.4|24769.4|24851.66|24771.66|24849.4|24769.4|10
1733072140000|2024-12-01 16:55:40|24849.39|24769.39|24848.52|24768.52|24849.9|24769.9|24848.52|24768.52|10
1733072150000|2024-12-01 16:55:50|24848.82|24768.82|24846.56|24766.56|24849.23|24769.23|24846.56|24766.56|10
1733072160000|2024-12-01 16:56:00|24846.91|24766.91|24845.4|24765.4|24846.92|24766.92|24845.4|24765.4|9
1733072170000|2024-12-01 16:56:10|24845.37|24765.37|24840.7|24760.7|24845.37|24765.37|24840.7|24760.7|10
1733072180000|2024-12-01 16:56:20|24840.58|24760.58|24836.23|24756.23|24840.58|24760.58|24836.23|24756.23|10
1733072190000|2024-12-01 16:56:30|24836.64|24756.64|24834.54|24754.54|24836.64|24756.64|24834.18|24754.18|9
1733072200000|2024-12-01 16:56:40|24834.45|24754.45|24831.38|24751.38|24835.95|24755.95|24831.38|24751.38|10
1733072210000|2024-12-01 16:56:50|24831.43|24751.43|24829.51|24749.51|24831.43|24751.43|24829.51|24749.51|9
1733072220000|2024-12-01 16:57:00|24829.52|24749.52|24827.27|24747.27|24829.52|24749.52|24827.27|24747.27|10
1733072230000|2024-12-01 16:57:10|24827.35|24747.35|24829.04|24749.04|24829.04|24749.04|24827.35|24747.35|10
1733072240000|2024-12-01 16:57:20|24829.36|24749.36|24826.16|24746.16|24830.08|24750.08|24826.16|24746.16|10
1733072250000|2024-12-01 16:57:30|24826.5|24746.5|24822.01|24742.01|24826.5|24746.5|24822.01|24742.01|10
1733072260000|2024-12-01 16:57:40|24821.86|24741.86|24818.38|24738.38|24821.86|24741.86|24818.18|24738.18|9
1733072270000|2024-12-01 16:57:50|24818.13|24738.13|24817.93|24737.93|24818.85|24738.85|24817.75|24737.75|10
1733072280000|2024-12-01 16:58:00|24817.78|24737.78|24813.66|24733.66|24819.01|24739.01|24813.66|24733.66|10
1733072290000|2024-12-01 16:58:10|24813.18|24733.18|24812.94|24732.94|24814.16|24734.16|24812.66|24732.66|10
1733072300000|2024-12-01 16:58:20|24812.88|24732.88|24813.49|24733.49|24813.49|24733.49|24812.88|24732.88|10
1733072310000|2024-12-01 16:58:30|24813.37|24733.37|24811.62|24731.62|24813.46|24733.46|24811.62|24731.62|10
1733072320000|2024-12-01 16:58:40|24811.94|24731.94|24811.52|24731.52|24812.06|24732.06|24810.76|24730.76|10
1733072330000|2024-12-01 16:58:50|24811.91|24731.91|24809.76|24729.76|24812.4|24732.4|24809.76|24729.76|9
1733072340000|2024-12-01 16:59:00|24809.67|24729.67|24810.05|24730.05|24811.17|24731.17|24807.97|24727.97|10
1733072350000|2024-12-01 16:59:10|24809.27|24729.27|24809.8|24729.8|24809.8|24729.8|24807.82|24727.82|10
1733072360000|2024-12-01 16:59:20|24809.67|24729.67|24807.92|24727.92|24810.01|24730.01|24807.92|24727.92|10
1733072370000|2024-12-01 16:59:30|24807.86|24727.86|24805.55|24725.55|24807.96|24727.96|24805.55|24725.55|10
1733072380000|2024-12-01 16:59:40|24805.05|24725.05|24802.17|24722.17|24805.05|24725.05|24798.89|24718.89|10
1733072390000|2024-12-01 16:59:50|24802.28|24722.28|24804.85|24724.85|24806.98|24726.98|24802.28|24722.28|10
1733072400000|2024-12-01 17:00:00|24805.15|24725.15|24809.7|24729.7|24809.98|24729.98|24805.15|24725.15|10
1733072410000|2024-12-01 17:00:10|24809.77|24729.77|24809.7|24729.7|24810.19|24730.19|24807.91|24727.91|10
1733072420000|2024-12-01 17:00:20|24809.63|24729.63|24810.18|24730.18|24810.18|24730.18|24808.84|24728.84|10
1733072430000|2024-12-01 17:00:30|24809.97|24729.97|24811.44|24731.44|24811.44|24731.44|24809.92|24729.92|10
1733072440000|2024-12-01 17:00:40|24811.15|24731.15|24812.27|24732.27|24812.45|24732.45|24810.95|24730.95|9
1733072450000|2024-12-01 17:00:50|24812.04|24732.04|24811.59|24731.59|24812.44|24732.44|24811.59|24731.59|9
1733072460000|2024-12-01 17:01:00|24812|24732|24815.17|24735.17|24815.17|24735.17|24812|24732|10
1733072470000|2024-12-01 17:01:10|24814.74|24734.74|24812.72|24732.72|24814.74|24734.74|24812.72|24732.72|10
1733072480000|2024-12-01 17:01:20|24812.82|24732.82|24812.95|24732.95|24812.95|24732.95|24810.54|24730.54|10
1733072490000|2024-12-01 17:01:30|24811.9|24731.9|24818.29|24738.29|24818.45|24738.45|24811.9|24731.9|10
1733072500000|2024-12-01 17:01:40|24818.17|24738.17|24814.71|24734.71|24818.17|24738.17|24814.71|24734.71|9
1733072510000|2024-12-01 17:01:50|24815.2|24735.2|24814.68|24734.68|24815.26|24735.26|24814.25|24734.25|10
1733072520000|2024-12-01 17:02:00|24815.63|24735.63|24818.33|24738.33|24818.33|24738.33|24815.63|24735.63|10
1733072530000|2024-12-01 17:02:10|24819.97|24739.97|24820.96|24740.96|24820.96|24740.96|24819.58|24739.58|10
1733072540000|2024-12-01 17:02:20|24820|24740|24820.09|24740.09|24820.19|24740.19|24818.76|24738.76|10
1733072550000|2024-12-01 17:02:30|24819.78|24739.78|24819.25|24739.25|24819.78|24739.78|24818.7|24738.7|10
1733072560000|2024-12-01 17:02:40|24819.22|24739.22|24817.15|24737.15|24819.22|24739.22|24817.15|24737.15|10
1733072570000|2024-12-01 17:02:50|24816.82|24736.82|24817.04|24737.04|24817.39|24737.39|24816.43|24736.43|10
1733072580000|2024-12-01 17:03:00|24817.01|24737.01|24813.94|24733.94|24817.01|24737.01|24813.41|24733.41|10
1733072590000|2024-12-01 17:03:10|24813.67|24733.67|24808.85|24728.85|24813.67|24733.67|24808.85|24728.85|10
1733072600000|2024-12-01 17:03:20|24808.53|24728.53|24803.33|24723.33|24809.02|24729.02|24803.33|24723.33|9
1733072610000|2024-12-01 17:03:30|24802.76|24722.76|24795.33|24715.33|24802.76|24722.76|24795.33|24715.33|10
1733072620000|2024-12-01 17:03:40|24794.9|24714.9|24792.28|24712.28|24794.9|24714.9|24791.76|24711.76|10
1733072630000|2024-12-01 17:03:50|24792.02|24712.02|24792.56|24712.56|24792.9|24712.9|24792.02|24712.02|10
1733072640000|2024-12-01 17:04:00|24793.83|24713.83|24793.41|24713.41|24797.44|24717.44|24793.41|24713.41|10
1733072650000|2024-12-01 17:04:10|24792.97|24712.97|24787.05|24707.05|24792.97|24712.97|24787.05|24707.05|10
1733072660000|2024-12-01 17:04:20|24785.52|24705.52|24780.53|24700.53|24785.52|24705.52|24780.53|24700.53|10
1733072670000|2024-12-01 17:04:30|24777.64|24697.64|24774.66|24694.66|24777.64|24697.64|24772.66|24692.66|10
1733072680000|2024-12-01 17:04:40|24775.43|24695.43|24766.93|24686.93|24775.43|24695.43|24766.93|24686.93|10
1733072690000|2024-12-01 17:04:50|24766.97|24686.97|24765.57|24685.57|24767.78|24687.78|24765.57|24685.57|10
1733072700000|2024-12-01 17:05:00|24766.28|24686.28|24768.97|24688.97|24769.08|24689.08|24766.28|24686.28|10
1733072710000|2024-12-01 17:05:10|24769.32|24689.32|24765.46|24685.46|24769.54|24689.54|24765.46|24685.46|9
1733072720000|2024-12-01 17:05:20|24764.51|24684.51|24758.8|24678.8|24764.51|24684.51|24758.8|24678.8|10
1733072730000|2024-12-01 17:05:30|24757.38|24677.38|24744.58|24664.58|24757.38|24677.38|24744.58|24664.58|10
1733072740000|2024-12-01 17:05:40|24743.22|24663.22|24741.62|24661.62|24743.22|24663.22|24740.66|24660.66|10
1733072750000|2024-12-01 17:05:50|24740.33|24660.33|24738.76|24658.76|24740.48|24660.48|24738.73|24658.73|10
1733072760000|2024-12-01 17:06:00|24739.9|24659.9|24740.74|24660.74|24741.14|24661.14|24739.9|24659.9|10
1733072770000|2024-12-01 17:06:10|24741.68|24661.68|24738.35|24658.35|24741.68|24661.68|24738.05|24658.05|9
1733072780000|2024-12-01 17:06:20|24737.98|24657.98|24730.64|24650.64|24737.98|24657.98|24730.55|24650.55|10
1733072790000|2024-12-01 17:06:30|24729.95|24649.95|24730.44|24650.44|24730.75|24650.75|24727.15|24647.15|10
1733072800000|2024-12-01 17:06:40|24730.16|24650.16|24722.87|24642.87|24730.64|24650.64|24722.67|24642.67|10
1733072810000|2024-12-01 17:06:50|24722.34|24642.34|24722.49|24642.49|24722.49|24642.49|24717.43|24637.43|10
1733072820000|2024-12-01 17:07:00|24722.54|24642.54|24719.91|24639.91|24723.09|24643.09|24719.91|24639.91|9
1733072830000|2024-12-01 17:07:10|24720.01|24640.01|24714.58|24634.58|24720.01|24640.01|24714.58|24634.58|10
1733072840000|2024-12-01 17:07:20|24715.4|24635.4|24712.47|24632.47|24715.58|24635.58|24712.47|24632.47|9
1733072850000|2024-12-01 17:07:30|24712.26|24632.26|24708.94|24628.94|24712.64|24632.64|24708.94|24628.94|10
1733072860000|2024-12-01 17:07:40|24708.76|24628.76|24717.24|24637.24|24717.24|24637.24|24708.49|24628.49|10
1733072870000|2024-12-01 17:07:50|24718.58|24638.58|24725.69|24645.69|24725.69|24645.69|24717.37|24637.37|10
1733072880000|2024-12-01 17:08:00|24726.74|24646.74|24731.54|24651.54|24731.54|24651.54|24726.74|24646.74|10
1733072890000|2024-12-01 17:08:10|24732.35|24652.35|24740.82|24660.82|24740.82|24660.82|24732.35|24652.35|10
1733072900000|2024-12-01 17:08:20|24740.78|24660.78|24742.36|24662.36|24742.64|24662.64|24739.24|24659.24|10
1733072910000|2024-12-01 17:08:30|24742.76|24662.76|24741.31|24661.31|24742.76|24662.76|24741.24|24661.24|10
1733072920000|2024-12-01 17:08:40|24741.27|24661.27|24741.84|24661.84|24742.92|24662.92|24741.27|24661.27|10
1733072930000|2024-12-01 17:08:50|24741.95|24661.95|24740.99|24660.99|24742.29|24662.29|24740.14|24660.14|10
1733072940000|2024-12-01 17:09:00|24741.67|24661.67|24741.11|24661.11|24742.71|24662.71|24740.56|24660.56|10
1733072950000|2024-12-01 17:09:10|24739.88|24659.88|24744.08|24664.08|24744.08|24664.08|24739.61|24659.61|10
1733072960000|2024-12-01 17:09:20|24744.07|24664.07|24745.53|24665.53|24745.59|24665.59|24744.07|24664.07|10
1733072970000|2024-12-01 17:09:30|24746.14|24666.14|24746.07|24666.07|24746.89|24666.89|24745.67|24665.67|10
1733072980000|2024-12-01 17:09:40|24746.49|24666.49|24744.64|24664.64|24746.68|24666.68|24744.64|24664.64|10
1733072990000|2024-12-01 17:09:50|24744.84|24664.84|24747.73|24667.73|24747.93|24667.93|24744.84|24664.84|10
1733073000000|2024-12-01 17:10:00|24748.32|24668.32|24752.82|24672.82|24754.07|24674.07|24748.32|24668.32|10
1733073010000|2024-12-01 17:10:10|24751.79|24671.79|24751.32|24671.32|24753.06|24673.06|24751.32|24671.32|10
1733073020000|2024-12-01 17:10:20|24751.02|24671.02|24743.44|24663.44|24752.29|24672.29|24743.44|24663.44|10
1733073030000|2024-12-01 17:10:30|24742.29|24662.29|24739.97|24659.97|24742.29|24662.29|24739.97|24659.97|10
1733073040000|2024-12-01 17:10:40|24740.01|24660.01|24736.52|24656.52|24740.15|24660.15|24736.52|24656.52|10
1733073050000|2024-12-01 17:10:50|24735.61|24655.61|24725.02|24645.02|24735.61|24655.61|24725.02|24645.02|10
1733073060000|2024-12-01 17:11:00|24722.17|24642.17|24723.62|24643.62|24723.62|24643.62|24720.02|24640.02|10
1733073070000|2024-12-01 17:11:10|24726.02|24646.02|24731.46|24651.46|24731.71|24651.71|24726.02|24646.02|10
1733073080000|2024-12-01 17:11:20|24731.86|24651.86|24734.47|24654.47|24734.47|24654.47|24731.86|24651.86|10
1733073090000|2024-12-01 17:11:30|24734.32|24654.32|24736.78|24656.78|24738.43|24658.43|24734.32|24654.32|10
1733073100000|2024-12-01 17:11:40|24735.91|24655.91|24739.89|24659.89|24739.89|24659.89|24735.89|24655.89|10
1733073110000|2024-12-01 17:11:50|24738.66|24658.66|24730.43|24650.43|24739.68|24659.68|24730.43|24650.43|10
1733073120000|2024-12-01 17:12:00|24730.44|24650.44|24726.79|24646.79|24730.64|24650.64|24726.79|24646.79|10
1733073130000|2024-12-01 17:12:10|24726.59|24646.59|24724.26|24644.26|24727|24647|24724.09|24644.09|10
1733073140000|2024-12-01 17:12:20|24725.12|24645.12|24723.25|24643.25|24727.76|24647.76|24723.25|24643.25|10
1733073150000|2024-12-01 17:12:30|24721.86|24641.86|24721.94|24641.94|24723.25|24643.25|24721.19|24641.19|10
1733073160000|2024-12-01 17:12:40|24721.83|24641.83|24724.34|24644.34|24724.34|24644.34|24721.83|24641.83|10
1733073170000|2024-12-01 17:12:50|24723.77|24643.77|24723.99|24643.99|24724.24|24644.24|24722.74|24642.74|10
1733073180000|2024-12-01 17:13:00|24723.66|24643.66|24728.4|24648.4|24728.4|24648.4|24723.62|24643.62|10
1733073190000|2024-12-01 17:13:10|24728.63|24648.63|24728.62|24648.62|24729.25|24649.25|24728.42|24648.42|10
1733073200000|2024-12-01 17:13:20|24728.56|24648.56|24728.64|24648.64|24731.18|24651.18|24728.56|24648.56|10
1733073210000|2024-12-01 17:13:30|24728.38|24648.38|24726.62|24646.62|24728.68|24648.68|24725.92|24645.92|10
1733073220000|2024-12-01 17:13:40|24726.4|24646.4|24722.58|24642.58|24726.4|24646.4|24722.58|24642.58|10
1733073230000|2024-12-01 17:13:50|24723.22|24643.22|24724.05|24644.05|24724.35|24644.35|24722.53|24642.53|10
1733073240000|2024-12-01 17:14:00|24724.04|24644.04|24717.76|24637.76|24724.11|24644.11|24717.76|24637.76|10
1733073250000|2024-12-01 17:14:10|24718.14|24638.14|24720.77|24640.77|24720.77|24640.77|24718.14|24638.14|10
1733073260000|2024-12-01 17:14:20|24719.46|24639.46|24715.35|24635.35|24719.9|24639.9|24715.35|24635.35|9
1733073270000|2024-12-01 17:14:30|24715.05|24635.05|24719.03|24639.03|24719.03|24639.03|24715.01|24635.01|10
1733073280000|2024-12-01 17:14:40|24719.48|24639.48|24720.29|24640.29|24720.71|24640.71|24719.48|24639.48|10
1733073290000|2024-12-01 17:14:50|24720.13|24640.13|24721.49|24641.49|24721.82|24641.82|24720.13|24640.13|10
1733073300000|2024-12-01 17:15:00|24721.79|24641.79|24718.28|24638.28|24721.94|24641.94|24718.28|24638.28|10
1733073310000|2024-12-01 17:15:10|24718.39|24638.39|24717.27|24637.27|24719.46|24639.46|24717.27|24637.27|10
1733073320000|2024-12-01 17:15:20|24715.89|24635.89|24714.92|24634.92|24716.97|24636.97|24714.92|24634.92|10
1733073330000|2024-12-01 17:15:30|24713.69|24633.69|24703.32|24623.32|24713.69|24633.69|24701.92|24621.92|10
1733073340000|2024-12-01 17:15:40|24702.82|24622.82|24706.25|24626.25|24706.25|24626.25|24701.94|24621.94|10
1733073350000|2024-12-01 17:15:50|24706.65|24626.65|24708.13|24628.13|24708.51|24628.51|24706.65|24626.65|10
1733073360000|2024-12-01 17:16:00|24708.45|24628.45|24706.48|24626.48|24708.84|24628.84|24706.48|24626.48|10
1733073370000|2024-12-01 17:16:10|24704.59|24624.59|24704.14|24624.14|24705.49|24625.49|24704.14|24624.14|10
1733073380000|2024-12-01 17:16:20|24703.5|24623.5|24706.74|24626.74|24706.74|24626.74|24703.5|24623.5|10
1733073390000|2024-12-01 17:16:30|24706.12|24626.12|24704.9|24624.9|24706.31|24626.31|24704.9|24624.9|10
1733073400000|2024-12-01 17:16:40|24704.08|24624.08|24700.29|24620.29|24704.08|24624.08|24700.24|24620.24|9
1733073410000|2024-12-01 17:16:50|24700.21|24620.21|24696.86|24616.86|24700.4|24620.4|24696.86|24616.86|10
1733073420000|2024-12-01 17:17:00|24696.12|24616.12|24706.19|24626.19|24707.21|24627.21|24696.12|24616.12|10
1733073430000|2024-12-01 17:17:10|24706.09|24626.09|24693.87|24613.87|24706.84|24626.84|24693.87|24613.87|10
1733073440000|2024-12-01 17:17:20|24693.94|24613.94|24691.79|24611.79|24694.87|24614.87|24691.79|24611.79|10
1733073450000|2024-12-01 17:17:30|24691.58|24611.58|24683.61|24603.61|24691.58|24611.58|24683.36|24603.36|10
1733073460000|2024-12-01 17:17:40|24683.59|24603.59|24681.33|24601.33|24684.01|24604.01|24681.33|24601.33|10
1733073470000|2024-12-01 17:17:50|24681.24|24601.24|24677.12|24597.12|24681.24|24601.24|24675.41|24595.41|10
1733073480000|2024-12-01 17:18:00|24675.62|24595.62|24673.96|24593.96|24676.36|24596.36|24673.96|24593.96|10
1733073490000|2024-12-01 17:18:10|24673.87|24593.87|24677.27|24597.27|24677.27|24597.27|24673.87|24593.87|10
1733073500000|2024-12-01 17:18:20|24676.9|24596.9|24681.69|24601.69|24681.69|24601.69|24676.82|24596.82|10
1733073510000|2024-12-01 17:18:30|24682.38|24602.38|24681.75|24601.75|24682.38|24602.38|24679.59|24599.59|10
1733073520000|2024-12-01 17:18:40|24681.79|24601.79|24681|24601|24682.35|24602.35|24680.64|24600.64|10
1733073530000|2024-12-01 17:18:50|24681.14|24601.14|24680.91|24600.91|24681.31|24601.31|24680.91|24600.91|10
1733073540000|2024-12-01 17:19:00|24680.74|24600.74|24679.41|24599.41|24682.63|24602.63|24679.41|24599.41|9
1733073550000|2024-12-01 17:19:10|24677.91|24597.91|24675.01|24595.01|24677.91|24597.91|24674.29|24594.29|10
1733073560000|2024-12-01 17:19:20|24673.4|24593.4|24672.22|24592.22|24675.94|24595.94|24672.07|24592.07|10
1733073570000|2024-12-01 17:19:30|24672.86|24592.86|24675.3|24595.3|24675.3|24595.3|24672.39|24592.39|10
1733073580000|2024-12-01 17:19:40|24675.92|24595.92|24681.05|24601.05|24681.05|24601.05|24675.92|24595.92|10
1733073590000|2024-12-01 17:19:50|24681.19|24601.19|24680.33|24600.33|24681.19|24601.19|24679.85|24599.85|10
1733073600000|2024-12-01 17:20:00|24679.46|24599.46|24686.95|24606.95|24686.95|24606.95|24679.46|24599.46|10
1733073610000|2024-12-01 17:20:10|24687.77|24607.77|24683.87|24603.87|24688.36|24608.36|24683.87|24603.87|9
1733073620000|2024-12-01 17:20:20|24683.42|24603.42|24682.68|24602.68|24683.42|24603.42|24680.65|24600.65|10
1733073630000|2024-12-01 17:20:30|24683.09|24603.09|24681.26|24601.26|24683.09|24603.09|24680.63|24600.63|10
1733073640000|2024-12-01 17:20:40|24681.5|24601.5|24683.25|24603.25|24683.25|24603.25|24681.5|24601.5|10
1733073650000|2024-12-01 17:20:50|24683.06|24603.06|24683.31|24603.31|24684.31|24604.31|24681.98|24601.98|10
1733073660000|2024-12-01 17:21:00|24683.81|24603.81|24686.45|24606.45|24686.45|24606.45|24682.8|24602.8|10
1733073670000|2024-12-01 17:21:10|24686.27|24606.27|24686.07|24606.07|24687.11|24607.11|24685.38|24605.38|10
1733073680000|2024-12-01 17:21:20|24686.93|24606.93|24693.2|24613.2|24693.2|24613.2|24686.78|24606.78|10
1733073690000|2024-12-01 17:21:30|24692.84|24612.84|24690.23|24610.23|24692.84|24612.84|24690.23|24610.23|10
1733073700000|2024-12-01 17:21:40|24690.11|24610.11|24694.29|24614.29|24694.29|24614.29|24689.96|24609.96|10
1733073710000|2024-12-01 17:21:50|24694.31|24614.31|24692.6|24612.6|24694.32|24614.32|24692.6|24612.6|10
1733073720000|2024-12-01 17:22:00|24691.31|24611.31|24690.7|24610.7|24691.31|24611.31|24688.16|24608.16|10
1733073730000|2024-12-01 17:22:10|24687.88|24607.88|24683.68|24603.68|24687.88|24607.88|24683.68|24603.68|10
1733073740000|2024-12-01 17:22:20|24683.4|24603.4|24682.59|24602.59|24683.4|24603.4|24682.41|24602.41|10
1733073750000|2024-12-01 17:22:30|24682.86|24602.86|24682.82|24602.82|24683.63|24603.63|24682.78|24602.78|10
1733073760000|2024-12-01 17:22:40|24682.95|24602.95|24682.69|24602.69|24683.64|24603.64|24682.52|24602.52|10
1733073770000|2024-12-01 17:22:50|24682.48|24602.48|24687.43|24607.43|24687.43|24607.43|24682.48|24602.48|10
1733073780000|2024-12-01 17:23:00|24687.58|24607.58|24692.07|24612.07|24692.35|24612.35|24687.58|24607.58|10
1733073790000|2024-12-01 17:23:10|24692.08|24612.08|24692.15|24612.15|24695.45|24615.45|24692.08|24612.08|10
1733073800000|2024-12-01 17:23:20|24692.26|24612.26|24695.07|24615.07|24695.14|24615.14|24692.26|24612.26|10
1733073810000|2024-12-01 17:23:30|24695.18|24615.18|24697.4|24617.4|24697.4|24617.4|24695.18|24615.18|10
1733073820000|2024-12-01 17:23:40|24698.51|24618.51|24703.5|24623.5|24703.5|24623.5|24698.51|24618.51|8
1733073830000|2024-12-01 17:23:50|24704.08|24624.08|24705.92|24625.92|24705.99|24625.99|24703.8|24623.8|10
1733073840000|2024-12-01 17:24:00|24706.72|24626.72|24706.51|24626.51|24707.34|24627.34|24706.47|24626.47|10
1733073850000|2024-12-01 17:24:10|24706.65|24626.65|24706.68|24626.68|24706.75|24626.75|24705.9|24625.9|10
1733073860000|2024-12-01 17:24:20|24707.2|24627.2|24707.55|24627.55|24708.09|24628.09|24707.2|24627.2|10
1733073870000|2024-12-01 17:24:30|24707.46|24627.46|24705.91|24625.91|24707.56|24627.56|24705.84|24625.84|9
1733073880000|2024-12-01 17:24:40|24705.7|24625.7|24706.08|24626.08|24706.45|24626.45|24705.38|24625.38|10
1733073890000|2024-12-01 17:24:50|24706.31|24626.31|24707.65|24627.65|24707.81|24627.81|24706.31|24626.31|10
1733073900000|2024-12-01 17:25:00|24708.1|24628.1|24708.05|24628.05|24708.2|24628.2|24707.91|24627.91|10
1733073910000|2024-12-01 17:25:10|24708.18|24628.18|24706.98|24626.98|24708.18|24628.18|24706.98|24626.98|10
1733073920000|2024-12-01 17:25:20|24706.93|24626.93|24707.37|24627.37|24707.43|24627.43|24705.71|24625.71|10
1733073930000|2024-12-01 17:25:30|24708.37|24628.37|24708.88|24628.88|24708.88|24628.88|24707.2|24627.2|10
1733073940000|2024-12-01 17:25:40|24710.15|24630.15|24711.86|24631.86|24711.86|24631.86|24710.15|24630.15|9
1733073950000|2024-12-01 17:25:50|24712.13|24632.13|24710.81|24630.81|24712.13|24632.13|24710.81|24630.81|10
1733073960000|2024-12-01 17:26:00|24710.79|24630.79|24710.43|24630.43|24711.42|24631.42|24710.43|24630.43|10
1733073970000|2024-12-01 17:26:10|24710.63|24630.63|24711.42|24631.42|24711.42|24631.42|24709.85|24629.85|10
1733073980000|2024-12-01 17:26:20|24711.89|24631.89|24710.39|24630.39|24711.89|24631.89|24709.96|24629.96|10
1733073990000|2024-12-01 17:26:30|24709.28|24629.28|24707.08|24627.08|24710.4|24630.4|24707.08|24627.08|10
1733074000000|2024-12-01 17:26:40|24707.17|24627.17|24704.57|24624.57|24708.48|24628.48|24704.57|24624.57|10
1733074010000|2024-12-01 17:26:50|24704.21|24624.21|24703.08|24623.08|24704.21|24624.21|24703.08|24623.08|10
1733074020000|2024-12-01 17:27:00|24703.16|24623.16|24700.43|24620.43|24704.31|24624.31|24700.43|24620.43|10
1733074030000|2024-12-01 17:27:10|24700.29|24620.29|24698.5|24618.5|24700.52|24620.52|24698.5|24618.5|9
1733074040000|2024-12-01 17:27:20|24698.57|24618.57|24701.93|24621.93|24701.93|24621.93|24698.57|24618.57|10
1733074050000|2024-12-01 17:27:30|24702.45|24622.45|24701.41|24621.41|24702.65|24622.65|24701.19|24621.19|10
1733074060000|2024-12-01 17:27:40|24701.22|24621.22|24702.93|24622.93|24703.1|24623.1|24701.17|24621.17|9
1733074070000|2024-12-01 17:27:50|24703.18|24623.18|24699.8|24619.8|24703.18|24623.18|24699.8|24619.8|9
1733074080000|2024-12-01 17:28:00|24699.44|24619.44|24694.53|24614.53|24699.44|24619.44|24694.53|24614.53|10
1733074090000|2024-12-01 17:28:10|24694.15|24614.15|24694.83|24614.83|24695.1|24615.1|24694.15|24614.15|10
1733074100000|2024-12-01 17:28:20|24694.52|24614.52|24688.87|24608.87|24694.52|24614.52|24688.87|24608.87|10
1733074110000|2024-12-01 17:28:30|24687.98|24607.98|24681.29|24601.29|24687.98|24607.98|24681.29|24601.29|10
1733074120000|2024-12-01 17:28:40|24681.24|24601.24|24681.83|24601.83|24681.85|24601.85|24681.24|24601.24|10
1733074130000|2024-12-01 17:28:50|24681.34|24601.34|24680.91|24600.91|24681.34|24601.34|24680.63|24600.63|9
1733074140000|2024-12-01 17:29:00|24680.71|24600.71|24677.05|24597.05|24680.86|24600.86|24677.05|24597.05|10
1733074150000|2024-12-01 17:29:10|24676.99|24596.99|24677.82|24597.82|24678.24|24598.24|24675.88|24595.88|10
1733074160000|2024-12-01 17:29:20|24677.75|24597.75|24680.37|24600.37|24680.37|24600.37|24677.46|24597.46|10
1733074170000|2024-12-01 17:29:30|24680.07|24600.07|24677.75|24597.75|24680.23|24600.23|24677.75|24597.75|10
1733074180000|2024-12-01 17:29:40|24677.23|24597.23|24677.69|24597.69|24677.69|24597.69|24677.14|24597.14|10
1733074190000|2024-12-01 17:29:50|24678.01|24598.01|24680.88|24600.88|24680.97|24600.97|24678.01|24598.01|10
1733074200000|2024-12-01 17:30:00|24680.84|24600.84|24680.45|24600.45|24680.85|24600.85|24679.01|24599.01|10
1733074210000|2024-12-01 17:30:10|24680.66|24600.66|24677.25|24597.25|24681.44|24601.44|24677.25|24597.25|10
1733074220000|2024-12-01 17:30:20|24677.17|24597.17|24678.36|24598.36|24678.36|24598.36|24675.4|24595.4|10
1733074230000|2024-12-01 17:30:30|24678.54|24598.54|24679.51|24599.51|24680.01|24600.01|24678.54|24598.54|10
1733074240000|2024-12-01 17:30:40|24680.09|24600.09|24681.65|24601.65|24682.08|24602.08|24680.09|24600.09|10
1733074250000|2024-12-01 17:30:50|24681.81|24601.81|24683.18|24603.18|24683.18|24603.18|24681.44|24601.44|10
1733074260000|2024-12-01 17:31:00|24683.66|24603.66|24684.25|24604.25|24684.25|24604.25|24682.96|24602.96|10
1733074270000|2024-12-01 17:31:10|24685.04|24605.04|24690.3|24610.3|24690.3|24610.3|24685.04|24605.04|10
1733074280000|2024-12-01 17:31:20|24690.97|24610.97|24697.8|24617.8|24697.8|24617.8|24690.97|24610.97|10
1733074290000|2024-12-01 17:31:30|24697.73|24617.73|24699.71|24619.71|24699.71|24619.71|24697.5|24617.5|10
1733074300000|2024-12-01 17:31:40|24700.14|24620.14|24698.8|24618.8|24700.9|24620.9|24698.8|24618.8|10
1733074310000|2024-12-01 17:31:50|24699.09|24619.09|24698.05|24618.05|24699.09|24619.09|24696.99|24616.99|9
1733074320000|2024-12-01 17:32:00|24698.94|24618.94|24700.57|24620.57|24701.02|24621.02|24698.68|24618.68|10
1733074330000|2024-12-01 17:32:10|24700.76|24620.76|24700|24620|24700.76|24620.76|24699.72|24619.72|10
1733074340000|2024-12-01 17:32:20|24700.13|24620.13|24700.45|24620.45|24700.65|24620.65|24699.71|24619.71|10
1733074350000|2024-12-01 17:32:30|24700.5|24620.5|24703.03|24623.03|24703.07|24623.07|24700.5|24620.5|10
1733074360000|2024-12-01 17:32:40|24702.87|24622.87|24705.52|24625.52|24705.52|24625.52|24702.64|24622.64|9
1733074370000|2024-12-01 17:32:50|24705.74|24625.74|24704.26|24624.26|24705.91|24625.91|24704.13|24624.13|10
1733074380000|2024-12-01 17:33:00|24705.62|24625.62|24705.03|24625.03|24706.3|24626.3|24704.41|24624.41|10
1733074390000|2024-12-01 17:33:10|24705.06|24625.06|24705.76|24625.76|24706.78|24626.78|24705.06|24625.06|10
1733074400000|2024-12-01 17:33:20|24706.26|24626.26|24706.6|24626.6|24707.13|24627.13|24705.85|24625.85|10
1733074410000|2024-12-01 17:33:30|24707.04|24627.04|24708.45|24628.45|24710.42|24630.42|24707.01|24627.01|10
1733074420000|2024-12-01 17:33:40|24708.2|24628.2|24710.22|24630.22|24710.22|24630.22|24706.66|24626.66|10
1733074430000|2024-12-01 17:33:50|24710.76|24630.76|24710.04|24630.04|24710.82|24630.82|24710.03|24630.03|10
1733074440000|2024-12-01 17:34:00|24709.67|24629.67|24706.57|24626.57|24709.67|24629.67|24706.57|24626.57|10
1733074450000|2024-12-01 17:34:10|24706.19|24626.19|24703.47|24623.47|24706.19|24626.19|24703.47|24623.47|10
1733074460000|2024-12-01 17:34:20|24702.9|24622.9|24704.78|24624.78|24704.78|24624.78|24702.9|24622.9|10
1733074470000|2024-12-01 17:34:30|24705.5|24625.5|24709.9|24629.9|24709.9|24629.9|24705.5|24625.5|10
1733074480000|2024-12-01 17:34:40|24710.47|24630.47|24721.54|24641.54|24721.54|24641.54|24710.47|24630.47|10
1733074490000|2024-12-01 17:34:50|24721.83|24641.83|24723.91|24643.91|24723.91|24643.91|24721.75|24641.75|10
1733074500000|2024-12-01 17:35:00|24723.64|24643.64|24723.24|24643.24|24723.64|24643.64|24723.24|24643.24|10
1733074510000|2024-12-01 17:35:10|24723.15|24643.15|24724.12|24644.12|24724.16|24644.16|24723.15|24643.15|10
1733074520000|2024-12-01 17:35:20|24723.97|24643.97|24722.03|24642.03|24723.97|24643.97|24721.98|24641.98|10
1733074530000|2024-12-01 17:35:30|24722.06|24642.06|24724.82|24644.82|24724.91|24644.91|24722.06|24642.06|10
1733074540000|2024-12-01 17:35:40|24725.65|24645.65|24725.67|24645.67|24726.37|24646.37|24725.65|24645.65|10
1733074550000|2024-12-01 17:35:50|24725.46|24645.46|24719.12|24639.12|24725.6|24645.6|24719.12|24639.12|10
1733074560000|2024-12-01 17:36:00|24718.95|24638.95|24717.87|24637.87|24718.95|24638.95|24717.52|24637.52|10
1733074570000|2024-12-01 17:36:10|24717.53|24637.53|24715.08|24635.08|24717.53|24637.53|24715.08|24635.08|9
1733074580000|2024-12-01 17:36:20|24715.07|24635.07|24717.63|24637.63|24717.63|24637.63|24715.07|24635.07|10
1733074590000|2024-12-01 17:36:30|24717.13|24637.13|24717.99|24637.99|24718.73|24638.73|24717.13|24637.13|10
1733074600000|2024-12-01 17:36:40|24718.67|24638.67|24719.59|24639.59|24719.59|24639.59|24718.22|24638.22|10
1733074610000|2024-12-01 17:36:50|24719.98|24639.98|24718.2|24638.2|24719.98|24639.98|24717.87|24637.87|10
1733074620000|2024-12-01 17:37:00|24717.61|24637.61|24717.26|24637.26|24717.73|24637.73|24716.87|24636.87|10
1733074630000|2024-12-01 17:37:10|24717.15|24637.15|24712.81|24632.81|24717.15|24637.15|24712.81|24632.81|10
1733074640000|2024-12-01 17:37:20|24712.47|24632.47|24716.92|24636.92|24716.92|24636.92|24711.8|24631.8|9
1733074650000|2024-12-01 17:37:30|24717.48|24637.48|24720.16|24640.16|24720.21|24640.21|24717.14|24637.14|10
1733074660000|2024-12-01 17:37:40|24720.31|24640.31|24723.92|24643.92|24723.92|24643.92|24720.26|24640.26|10
1733074670000|2024-12-01 17:37:50|24724.09|24644.09|24723.71|24643.71|24724.66|24644.66|24723.71|24643.71|10
1733074680000|2024-12-01 17:38:00|24723.27|24643.27|24721.39|24641.39|24723.27|24643.27|24720.92|24640.92|10
1733074690000|2024-12-01 17:38:10|24721.37|24641.37|24715.85|24635.85|24721.37|24641.37|24715.85|24635.85|10
1733074700000|2024-12-01 17:38:20|24715.04|24635.04|24709.22|24629.22|24715.04|24635.04|24709.22|24629.22|9
1733074710000|2024-12-01 17:38:30|24709.13|24629.13|24699.52|24619.52|24709.13|24629.13|24699.52|24619.52|10
1733074720000|2024-12-01 17:38:40|24698.61|24618.61|24696.16|24616.16|24698.61|24618.61|24696|24616|10
1733074730000|2024-12-01 17:38:50|24695.98|24615.98|24693.99|24613.99|24695.98|24615.98|24693.21|24613.21|10
1733074740000|2024-12-01 17:39:00|24695.02|24615.02|24698.51|24618.51|24698.51|24618.51|24695.02|24615.02|10
1733074750000|2024-12-01 17:39:10|24699.93|24619.93|24708.3|24628.3|24708.3|24628.3|24699.93|24619.93|10
1733074760000|2024-12-01 17:39:20|24709.75|24629.75|24708.72|24628.72|24709.75|24629.75|24708.59|24628.59|9
1733074770000|2024-12-01 17:39:30|24709.03|24629.03|24712.53|24632.53|24713.04|24633.04|24708.37|24628.37|10
1733074780000|2024-12-01 17:39:40|24709.15|24629.15|24707.55|24627.55|24709.23|24629.23|24707.51|24627.51|10
1733074790000|2024-12-01 17:39:50|24707.76|24627.76|24710.82|24630.82|24711.32|24631.32|24707.76|24627.76|10
1733074800000|2024-12-01 17:40:00|24710.62|24630.62|24708.65|24628.65|24710.62|24630.62|24708.65|24628.65|8
1733074810000|2024-12-01 17:40:10|24708.53|24628.53|24706.78|24626.78|24708.53|24628.53|24705.9|24625.9|10
1733074820000|2024-12-01 17:40:20|24706.87|24626.87|24710.7|24630.7|24710.7|24630.7|24706.81|24626.81|10
1733074830000|2024-12-01 17:40:30|24710.73|24630.73|24713.28|24633.28|24714.36|24634.36|24710.73|24630.73|10
1733074840000|2024-12-01 17:40:40|24713.75|24633.75|24714.17|24634.17|24714.17|24634.17|24713.42|24633.42|10
1733074850000|2024-12-01 17:40:50|24714.59|24634.59|24713.86|24633.86|24714.67|24634.67|24713.49|24633.49|10
1733074860000|2024-12-01 17:41:00|24714.2|24634.2|24710.43|24630.43|24714.82|24634.82|24710.24|24630.24|10
1733074870000|2024-12-01 17:41:10|24710.41|24630.41|24709.04|24629.04|24710.65|24630.65|24708.93|24628.93|10
1733074880000|2024-12-01 17:41:20|24709.16|24629.16|24710.81|24630.81|24710.81|24630.81|24709.07|24629.07|10
1733074890000|2024-12-01 17:41:30|24710.61|24630.61|24710.86|24630.86|24711.29|24631.29|24709.97|24629.97|10
1733074900000|2024-12-01 17:41:40|24710.85|24630.85|24709.3|24629.3|24711.25|24631.25|24709.05|24629.05|10
1733074910000|2024-12-01 17:41:50|24708.9|24628.9|24710.07|24630.07|24710.53|24630.53|24708.9|24628.9|9
1733074920000|2024-12-01 17:42:00|24709.78|24629.78|24709.88|24629.88|24709.88|24629.88|24708.68|24628.68|10
1733074930000|2024-12-01 17:42:10|24710.55|24630.55|24709.34|24629.34|24710.55|24630.55|24709.06|24629.06|9
1733074940000|2024-12-01 17:42:20|24709.33|24629.33|24710.34|24630.34|24710.34|24630.34|24708.55|24628.55|9
1733074950000|2024-12-01 17:42:30|24710.14|24630.14|24712.41|24632.41|24712.41|24632.41|24709.4|24629.4|10
1733074960000|2024-12-01 17:42:40|24712.95|24632.95|24713.66|24633.66|24715|24635|24712.95|24632.95|10
1733074970000|2024-12-01 17:42:50|24713.81|24633.81|24713.51|24633.51|24713.88|24633.88|24713.2|24633.2|10
1733074980000|2024-12-01 17:43:00|24713.62|24633.62|24714.68|24634.68|24715.04|24635.04|24713.62|24633.62|10
1733074990000|2024-12-01 17:43:10|24715.09|24635.09|24715.51|24635.51|24715.72|24635.72|24714.03|24634.03|10
1733075000000|2024-12-01 17:43:20|24715.45|24635.45|24714.41|24634.41|24716.55|24636.55|24713.71|24633.71|10
1733075010000|2024-12-01 17:43:30|24714.31|24634.31|24716.05|24636.05|24716.05|24636.05|24714.31|24634.31|10
1733075020000|2024-12-01 17:43:40|24716.04|24636.04|24718.64|24638.64|24718.64|24638.64|24716.04|24636.04|10
1733075030000|2024-12-01 17:43:50|24719.02|24639.02|24719.13|24639.13|24719.13|24639.13|24717.82|24637.82|10
1733075040000|2024-12-01 17:44:00|24719.52|24639.52|24721.92|24641.92|24721.92|24641.92|24719.52|24639.52|10
1733075050000|2024-12-01 17:44:10|24722.8|24642.8|24723.64|24643.64|24723.64|24643.64|24722.03|24642.03|10
1733075060000|2024-12-01 17:44:20|24723.53|24643.53|24722.1|24642.1|24723.66|24643.66|24722.1|24642.1|10
1733075070000|2024-12-01 17:44:30|24722.19|24642.19|24722.95|24642.95|24723.71|24643.71|24722.19|24642.19|9
1733075080000|2024-12-01 17:44:40|24723.22|24643.22|24721.63|24641.63|24723.24|24643.24|24721.6|24641.6|10
1733075090000|2024-12-01 17:44:50|24721.91|24641.91|24722.21|24642.21|24722.77|24642.77|24721.62|24641.62|10
1733075100000|2024-12-01 17:45:00|24722.43|24642.43|24721.17|24641.17|24722.43|24642.43|24720.98|24640.98|9
1733075110000|2024-12-01 17:45:10|24721.72|24641.72|24722.21|24642.21|24722.47|24642.47|24720.67|24640.67|10
1733075120000|2024-12-01 17:45:20|24722.88|24642.88|24723.44|24643.44|24723.44|24643.44|24722.24|24642.24|10
1733075130000|2024-12-01 17:45:30|24724.67|24644.67|24724.18|24644.18|24724.72|24644.72|24723.89|24643.89|10
1733075140000|2024-12-01 17:45:40|24724.65|24644.65|24726.37|24646.37|24726.48|24646.48|24724.65|24644.65|10
1733075150000|2024-12-01 17:45:50|24726.96|24646.96|24728.95|24648.95|24728.95|24648.95|24726.96|24646.96|10
1733075160000|2024-12-01 17:46:00|24728.88|24648.88|24727.71|24647.71|24728.88|24648.88|24727.51|24647.51|10
1733075170000|2024-12-01 17:46:10|24728.07|24648.07|24728|24648|24728.07|24648.07|24726.66|24646.66|10
1733075180000|2024-12-01 17:46:20|24728.53|24648.53|24731.37|24651.37|24731.37|24651.37|24728.53|24648.53|10
1733075190000|2024-12-01 17:46:30|24731.81|24651.81|24735.6|24655.6|24735.6|24655.6|24731.61|24651.61|10
1733075200000|2024-12-01 17:46:40|24736.19|24656.19|24737.33|24657.33|24738.16|24658.16|24736.19|24656.19|10
1733075210000|2024-12-01 17:46:50|24737.29|24657.29|24738.3|24658.3|24738.69|24658.69|24737.29|24657.29|10
1733075220000|2024-12-01 17:47:00|24739.04|24659.04|24735.29|24655.29|24739.59|24659.59|24735.29|24655.29|10
1733075230000|2024-12-01 17:47:10|24734.26|24654.26|24730.37|24650.37|24734.26|24654.26|24729.8|24649.8|10
1733075240000|2024-12-01 17:47:20|24729.71|24649.71|24734.13|24654.13|24734.3|24654.3|24729.71|24649.71|10
1733075250000|2024-12-01 17:47:30|24734.22|24654.22|24732.26|24652.26|24734.22|24654.22|24731.34|24651.34|10
1733075260000|2024-12-01 17:47:40|24732.69|24652.69|24733.73|24653.73|24733.93|24653.93|24732.12|24652.12|9
1733075270000|2024-12-01 17:47:50|24733.87|24653.87|24733.1|24653.1|24733.87|24653.87|24732.6|24652.6|10
1733075280000|2024-12-01 17:48:00|24733.77|24653.77|24733.86|24653.86|24734.55|24654.55|24733.77|24653.77|10
1733075290000|2024-12-01 17:48:10|24733.82|24653.82|24735.02|24655.02|24735.02|24655.02|24733.7|24653.7|10
1733075300000|2024-12-01 17:48:20|24735.08|24655.08|24735.58|24655.58|24735.64|24655.64|24735|24655|9
1733075310000|2024-12-01 17:48:30|24734.83|24654.83|24736.31|24656.31|24736.31|24656.31|24734.26|24654.26|10
1733075320000|2024-12-01 17:48:40|24736.88|24656.88|24747.12|24667.12|24747.33|24667.33|24736.88|24656.88|10
1733075330000|2024-12-01 17:48:50|24747.27|24667.27|24746.63|24666.63|24747.27|24667.27|24745.89|24665.89|8
1733075340000|2024-12-01 17:49:00|24746.66|24666.66|24743.34|24663.34|24747.36|24667.36|24743.34|24663.34|10
1733075350000|2024-12-01 17:49:10|24744.51|24664.51|24746.56|24666.56|24746.57|24666.57|24744.51|24664.51|10
1733075360000|2024-12-01 17:49:20|24746.62|24666.62|24746.88|24666.88|24747.61|24667.61|24746.24|24666.24|10
1733075370000|2024-12-01 17:49:30|24745.83|24665.83|24745.28|24665.28|24745.83|24665.83|24744.94|24664.94|10
1733075380000|2024-12-01 17:49:40|24745.37|24665.37|24746.78|24666.78|24746.78|24666.78|24745.11|24665.11|9
1733075390000|2024-12-01 17:49:50|24747.19|24667.19|24747.48|24667.48|24747.48|24667.48|24746.1|24666.1|10
1733075400000|2024-12-01 17:50:00|24748.36|24668.36|24749.11|24669.11|24749.39|24669.39|24747.68|24667.68|10
1733075410000|2024-12-01 17:50:10|24748.76|24668.76|24748.36|24668.36|24748.9|24668.9|24747.47|24667.47|10
1733075420000|2024-12-01 17:50:20|24748.56|24668.56|24750.49|24670.49|24750.49|24670.49|24748.56|24668.56|10
1733075430000|2024-12-01 17:50:30|24750.72|24670.72|24749.91|24669.91|24750.78|24670.78|24749.52|24669.52|10
1733075440000|2024-12-01 17:50:40|24750.39|24670.39|24751.21|24671.21|24752.17|24672.17|24750.39|24670.39|9
1733075450000|2024-12-01 17:50:50|24751.34|24671.34|24752.67|24672.67|24753.51|24673.51|24751.34|24671.34|10
1733075460000|2024-12-01 17:51:00|24752.74|24672.74|24755.73|24675.73|24756.27|24676.27|24752.34|24672.34|10
1733075470000|2024-12-01 17:51:10|24755.87|24675.87|24757.23|24677.23|24758.12|24678.12|24755.87|24675.87|10
1733075480000|2024-12-01 17:51:20|24757.75|24677.75|24759.74|24679.74|24760.93|24680.93|24757.75|24677.75|10
1733075490000|2024-12-01 17:51:30|24759.45|24679.45|24755.72|24675.72|24760.05|24680.05|24755.72|24675.72|10
1733075500000|2024-12-01 17:51:40|24756.11|24676.11|24753.84|24673.84|24756.11|24676.11|24753.84|24673.84|10
1733075510000|2024-12-01 17:51:50|24753.68|24673.68|24750.46|24670.46|24753.68|24673.68|24750.46|24670.46|10
1733075520000|2024-12-01 17:52:00|24750.22|24670.22|24750.68|24670.68|24751.11|24671.11|24749.94|24669.94|10
1733075530000|2024-12-01 17:52:10|24752.35|24672.35|24751.33|24671.33|24752.35|24672.35|24749.98|24669.98|10
1733075540000|2024-12-01 17:52:20|24751.69|24671.69|24753.79|24673.79|24753.79|24673.79|24751.69|24671.69|10
1733075550000|2024-12-01 17:52:30|24753.56|24673.56|24754.41|24674.41|24754.41|24674.41|24752.07|24672.07|10
1733075560000|2024-12-01 17:52:40|24754.6|24674.6|24755|24675|24755.08|24675.08|24754.6|24674.6|9
1733075570000|2024-12-01 17:52:50|24755.43|24675.43|24761.02|24681.02|24761.02|24681.02|24755.43|24675.43|10
1733075580000|2024-12-01 17:53:00|24761.15|24681.15|24759.41|24679.41|24761.2|24681.2|24759.37|24679.37|10
1733075590000|2024-12-01 17:53:10|24759.58|24679.58|24757.7|24677.7|24760.35|24680.35|24757.7|24677.7|10
1733075600000|2024-12-01 17:53:20|24757.12|24677.12|24754.29|24674.29|24757.53|24677.53|24754.29|24674.29|10
1733075610000|2024-12-01 17:53:30|24753.02|24673.02|24750.89|24670.89|24753.02|24673.02|24750.65|24670.65|10
1733075620000|2024-12-01 17:53:40|24750.81|24670.81|24752.43|24672.43|24752.59|24672.59|24750.81|24670.81|10
1733075630000|2024-12-01 17:53:50|24752.42|24672.42|24751.68|24671.68|24752.44|24672.44|24751.68|24671.68|9
1733075640000|2024-12-01 17:54:00|24751.54|24671.54|24747.82|24667.82|24751.54|24671.54|24747.82|24667.82|10
1733075650000|2024-12-01 17:54:10|24746.93|24666.93|24749.62|24669.62|24749.62|24669.62|24746.5|24666.5|10
1733075660000|2024-12-01 17:54:20|24751.11|24671.11|24749.06|24669.06|24752.73|24672.73|24748.7|24668.7|10
1733075670000|2024-12-01 17:54:30|24749.11|24669.11|24750.24|24670.24|24750.56|24670.56|24749.11|24669.11|10
1733075680000|2024-12-01 17:54:40|24750.38|24670.38|24751.27|24671.27|24751.78|24671.78|24750.38|24670.38|10
1733075690000|2024-12-01 17:54:50|24751.29|24671.29|24750.47|24670.47|24751.72|24671.72|24750.47|24670.47|9
1733075700000|2024-12-01 17:55:00|24750.43|24670.43|24752.58|24672.58|24752.64|24672.64|24750.12|24670.12|9
1733075710000|2024-12-01 17:55:10|24752.96|24672.96|24753.26|24673.26|24753.56|24673.56|24752.3|24672.3|10
1733075720000|2024-12-01 17:55:20|24753.7|24673.7|24757.49|24677.49|24757.49|24677.49|24753.69|24673.69|10
1733075730000|2024-12-01 17:55:30|24757.6|24677.6|24760.55|24680.55|24760.58|24680.58|24757.48|24677.48|10
1733075740000|2024-12-01 17:55:40|24760.24|24680.24|24761.15|24681.15|24761.53|24681.53|24760.24|24680.24|10
1733075750000|2024-12-01 17:55:50|24761.45|24681.45|24761.92|24681.92|24761.93|24681.93|24761.44|24681.44|8
1733075760000|2024-12-01 17:56:00|24762.15|24682.15|24763.61|24683.61|24763.61|24683.61|24761.87|24681.87|10
1733075770000|2024-12-01 17:56:10|24763.91|24683.91|24764.54|24684.54|24766.4|24686.4|24763.91|24683.91|10
1733075780000|2024-12-01 17:56:20|24765.06|24685.06|24764.94|24684.94|24765.32|24685.32|24764.26|24684.26|10
1733075790000|2024-12-01 17:56:30|24763.99|24683.99|24766.35|24686.35|24766.35|24686.35|24763.6|24683.6|10
1733075800000|2024-12-01 17:56:40|24766.37|24686.37|24765.7|24685.7|24766.37|24686.37|24765.7|24685.7|10
1733075810000|2024-12-01 17:56:50|24765.78|24685.78|24765.75|24685.75|24766.03|24686.03|24765.46|24685.46|9
1733075820000|2024-12-01 17:57:00|24766.03|24686.03|24766.08|24686.08|24766.09|24686.09|24765.22|24685.22|10
1733075830000|2024-12-01 17:57:10|24766.39|24686.39|24768.82|24688.82|24769.24|24689.24|24766.39|24686.39|10
1733075840000|2024-12-01 17:57:20|24768.68|24688.68|24769.83|24689.83|24769.83|24689.83|24768.68|24688.68|9
1733075850000|2024-12-01 17:57:30|24769.78|24689.78|24770.02|24690.02|24770.8|24690.8|24769.78|24689.78|10
1733075860000|2024-12-01 17:57:40|24770.08|24690.08|24769.37|24689.37|24770.08|24690.08|24769.37|24689.37|10
1733075870000|2024-12-01 17:57:50|24769.07|24689.07|24766.46|24686.46|24769.08|24689.08|24766.46|24686.46|10
1733075880000|2024-12-01 17:58:00|24766.4|24686.4|24766.51|24686.51|24766.51|24686.51|24766.21|24686.21|9
1733075890000|2024-12-01 17:58:10|24766.85|24686.85|24767.02|24687.02|24767.74|24687.74|24766.67|24686.67|10
1733075900000|2024-12-01 17:58:20|24766.76|24686.76|24769.29|24689.29|24769.29|24689.29|24766.73|24686.73|10
1733075910000|2024-12-01 17:58:30|24769.07|24689.07|24770.99|24690.99|24771.07|24691.07|24769.07|24689.07|10
1733075920000|2024-12-01 17:58:40|24770.46|24690.46|24770.46|24690.46|24770.67|24690.67|24769.84|24689.84|10
1733075930000|2024-12-01 17:58:50|24770.38|24690.38|24770.67|24690.67|24770.83|24690.83|24770.07|24690.07|10
1733075940000|2024-12-01 17:59:00|24770.48|24690.48|24772.95|24692.95|24772.95|24692.95|24770.35|24690.35|9
1733075950000|2024-12-01 17:59:10|24772.48|24692.48|24773.47|24693.47|24773.47|24693.47|24771.98|24691.98|10
1733075960000|2024-12-01 17:59:20|24774.39|24694.39|24774.25|24694.25|24774.62|24694.62|24774.24|24694.24|10
1733075970000|2024-12-01 17:59:30|24774.35|24694.35|24774.17|24694.17|24774.44|24694.44|24774.11|24694.11|10
1733075980000|2024-12-01 17:59:40|24774.4|24694.4|24773.29|24693.29|24774.52|24694.52|24773.15|24693.15|10
1733075990000|2024-12-01 17:59:50|24773.51|24693.51|24775.4|24695.4|24775.76|24695.76|24773.51|24693.51|9
1733076000000|2024-12-01 18:00:00|24775.37|24695.37|24775.24|24695.24|24775.37|24695.37|24774.41|24694.41|10
1733076010000|2024-12-01 18:00:10|24775.2|24695.2|24773.86|24693.86|24775.2|24695.2|24773.32|24693.32|10
1733076020000|2024-12-01 18:00:20|24773.02|24693.02|24770.06|24690.06|24773.02|24693.02|24769.93|24689.93|10
1733076030000|2024-12-01 18:00:30|24770.03|24690.03|24770.25|24690.25|24771.15|24691.15|24770.03|24690.03|10
1733076040000|2024-12-01 18:00:40|24770.35|24690.35|24769.7|24689.7|24770.36|24690.36|24769.58|24689.58|10
1733076050000|2024-12-01 18:00:50|24769.45|24689.45|24769.23|24689.23|24769.45|24689.45|24768.69|24688.69|10
1733076060000|2024-12-01 18:01:00|24769.1|24689.1|24766.89|24686.89|24769.21|24689.21|24766.89|24686.89|10
1733076070000|2024-12-01 18:01:10|24767.34|24687.34|24771.55|24691.55|24771.55|24691.55|24766.87|24686.87|10
1733076080000|2024-12-01 18:01:20|24772.66|24692.66|24778.02|24698.02|24778.02|24698.02|24772.66|24692.66|10
1733076090000|2024-12-01 18:01:30|24778.99|24698.99|24781.16|24701.16|24781.16|24701.16|24778.99|24698.99|10
1733076100000|2024-12-01 18:01:40|24782.34|24702.34|24783.96|24703.96|24783.96|24703.96|24782.34|24702.34|10
1733076110000|2024-12-01 18:01:50|24784.22|24704.22|24788.66|24708.66|24788.66|24708.66|24784.22|24704.22|10
1733076120000|2024-12-01 18:02:00|24788.67|24708.67|24791.8|24711.8|24791.96|24711.96|24788.64|24708.64|10
1733076130000|2024-12-01 18:02:10|24792.76|24712.76|24795.3|24715.3|24795.3|24715.3|24792.76|24712.76|10
1733076140000|2024-12-01 18:02:20|24795.32|24715.32|24795.01|24715.01|24795.72|24715.72|24795.01|24715.01|7
1733076150000|2024-12-01 18:02:30|24797.49|24717.49|24798.22|24718.22|24798.22|24718.22|24797.37|24717.37|10
1733076160000|2024-12-01 18:02:40|24800.72|24720.72|24800.81|24720.81|24801.97|24721.97|24800.72|24720.72|10
1733076170000|2024-12-01 18:02:50|24801.1|24721.1|24802.32|24722.32|24802.32|24722.32|24801.1|24721.1|10
1733076180000|2024-12-01 18:03:00|24802.39|24722.39|24803.36|24723.36|24803.36|24723.36|24801.81|24721.81|10
1733076190000|2024-12-01 18:03:10|24804.33|24724.33|24803.27|24723.27|24804.33|24724.33|24803.02|24723.02|10
1733076200000|2024-12-01 18:03:20|24803.47|24723.47|24804.09|24724.09|24804.39|24724.39|24803.25|24723.25|10
1733076210000|2024-12-01 18:03:30|24802.7|24722.7|24802.34|24722.34|24803.12|24723.12|24801.49|24721.49|10
1733076220000|2024-12-01 18:03:40|24802.51|24722.51|24803.14|24723.14|24803.14|24723.14|24800.75|24720.75|10
1733076230000|2024-12-01 18:03:50|24803.24|24723.24|24802.73|24722.73|24803.99|24723.99|24802.73|24722.73|10
1733076240000|2024-12-01 18:04:00|24802.78|24722.78|24803.37|24723.37|24803.95|24723.95|24802.6|24722.6|10
1733076250000|2024-12-01 18:04:10|24803.29|24723.29|24804.01|24724.01|24804.23|24724.23|24803.29|24723.29|10
1733076260000|2024-12-01 18:04:20|24804.17|24724.17|24803.77|24723.77|24804.89|24724.89|24803.57|24723.57|10
1733076270000|2024-12-01 18:04:30|24804.4|24724.4|24801.82|24721.82|24804.4|24724.4|24801.82|24721.82|10
1733076280000|2024-12-01 18:04:40|24802.25|24722.25|24804.63|24724.63|24804.63|24724.63|24802.25|24722.25|10
1733076290000|2024-12-01 18:04:50|24804.78|24724.78|24806.15|24726.15|24806.24|24726.24|24804.78|24724.78|10
1733076300000|2024-12-01 18:05:00|24805.94|24725.94|24807.32|24727.32|24807.32|24727.32|24805.94|24725.94|9
1733076310000|2024-12-01 18:05:10|24812.11|24732.11|24813.11|24733.11|24813.11|24733.11|24810.7|24730.7|10
1733076320000|2024-12-01 18:05:20|24813.01|24733.01|24814.62|24734.62|24814.62|24734.62|24813.01|24733.01|10
1733076330000|2024-12-01 18:05:30|24815.12|24735.12|24815.19|24735.19|24815.29|24735.29|24814.48|24734.48|10
1733076340000|2024-12-01 18:05:40|24815.66|24735.66|24811.32|24731.32|24815.66|24735.66|24811.32|24731.32|10
1733076350000|2024-12-01 18:05:50|24811.39|24731.39|24810.3|24730.3|24811.39|24731.39|24810.3|24730.3|10
1733076360000|2024-12-01 18:06:00|24810.36|24730.36|24809.9|24729.9|24811.51|24731.51|24809.12|24729.12|10
1733076370000|2024-12-01 18:06:10|24809.69|24729.69|24810.35|24730.35|24810.96|24730.96|24809.38|24729.38|10
1733076380000|2024-12-01 18:06:20|24809.08|24729.08|24803.54|24723.54|24809.08|24729.08|24803.54|24723.54|10
1733076390000|2024-12-01 18:06:30|24802.91|24722.91|24801.9|24721.9|24803.29|24723.29|24801.58|24721.58|10
1733076400000|2024-12-01 18:06:40|24801.57|24721.57|24802.96|24722.96|24803.19|24723.19|24801.57|24721.57|9
1733076410000|2024-12-01 18:06:50|24803.37|24723.37|24803.8|24723.8|24803.8|24723.8|24802.57|24722.57|10
1733076420000|2024-12-01 18:07:00|24804.17|24724.17|24807.22|24727.22|24807.22|24727.22|24804.17|24724.17|10
1733076430000|2024-12-01 18:07:10|24807.46|24727.46|24811.79|24731.79|24812.01|24732.01|24807.32|24727.32|10
1733076440000|2024-12-01 18:07:20|24813.3|24733.3|24812.08|24732.08|24813.57|24733.57|24811.37|24731.37|10
1733076450000|2024-12-01 18:07:30|24812.26|24732.26|24809.38|24729.38|24812.87|24732.87|24809.38|24729.38|10
1733076460000|2024-12-01 18:07:40|24809.45|24729.45|24807.62|24727.62|24809.45|24729.45|24807.62|24727.62|10
1733076470000|2024-12-01 18:07:50|24808.11|24728.11|24807.62|24727.62|24808.11|24728.11|24807.25|24727.25|10
1733076480000|2024-12-01 18:08:00|24807.58|24727.58|24804.26|24724.26|24807.58|24727.58|24804.26|24724.26|10
1733076490000|2024-12-01 18:08:10|24803.9|24723.9|24806.35|24726.35|24806.35|24726.35|24803.38|24723.38|10
1733076500000|2024-12-01 18:08:20|24806.23|24726.23|24804.5|24724.5|24806.23|24726.23|24804.5|24724.5|10
1733076510000|2024-12-01 18:08:30|24804.32|24724.32|24801.76|24721.76|24804.32|24724.32|24801.4|24721.4|10
1733076520000|2024-12-01 18:08:40|24801.46|24721.46|24801.07|24721.07|24801.46|24721.46|24800.23|24720.23|9
1733076530000|2024-12-01 18:08:50|24801.28|24721.28|24801.59|24721.59|24801.98|24721.98|24801.28|24721.28|9
1733076540000|2024-12-01 18:09:00|24801.7|24721.7|24805.06|24725.06|24805.06|24725.06|24801.7|24721.7|10
1733076550000|2024-12-01 18:09:10|24805.42|24725.42|24805.87|24725.87|24805.87|24725.87|24804.88|24724.88|10
1733076560000|2024-12-01 18:09:20|24805.92|24725.92|24808.47|24728.47|24808.47|24728.47|24805.74|24725.74|10
1733076570000|2024-12-01 18:09:30|24808.49|24728.49|24807.83|24727.83|24809.18|24729.18|24807.75|24727.75|10
1733076580000|2024-12-01 18:09:40|24808.07|24728.07|24806.92|24726.92|24808.07|24728.07|24806.41|24726.41|10
1733076590000|2024-12-01 18:09:50|24806.96|24726.96|24807.87|24727.87|24807.93|24727.93|24806.88|24726.88|10
1733076600000|2024-12-01 18:10:00|24807.91|24727.91|24805.65|24725.65|24808.93|24728.93|24805.65|24725.65|10
1733076610000|2024-12-01 18:10:10|24805.18|24725.18|24804.52|24724.52|24805.18|24725.18|24803.63|24723.63|10
1733076620000|2024-12-01 18:10:20|24804.03|24724.03|24804.15|24724.15|24804.15|24724.15|24802.36|24722.36|10
1733076630000|2024-12-01 18:10:30|24804.33|24724.33|24803.1|24723.1|24805.02|24725.02|24802.83|24722.83|10
1733076640000|2024-12-01 18:10:40|24803.25|24723.25|24801.73|24721.73|24803.42|24723.42|24801.73|24721.73|10
1733076650000|2024-12-01 18:10:50|24801.82|24721.82|24801.26|24721.26|24801.82|24721.82|24801.26|24721.26|9
1733076660000|2024-12-01 18:11:00|24801.13|24721.13|24801.38|24721.38|24802.5|24722.5|24800.74|24720.74|10
1733076670000|2024-12-01 18:11:10|24800.78|24720.78|24801.3|24721.3|24801.3|24721.3|24800.51|24720.51|9
1733076680000|2024-12-01 18:11:20|24801.4|24721.4|24800.12|24720.12|24801.4|24721.4|24800.12|24720.12|10
1733076690000|2024-12-01 18:11:30|24799.95|24719.95|24800.04|24720.04|24800.12|24720.12|24799.54|24719.54|10
1733076700000|2024-12-01 18:11:40|24798.94|24718.94|24799.29|24719.29|24800.31|24720.31|24798.94|24718.94|10
1733076710000|2024-12-01 18:11:50|24799.25|24719.25|24800.58|24720.58|24801.02|24721.02|24798.98|24718.98|10
1733076720000|2024-12-01 18:12:00|24800.49|24720.49|24803.15|24723.15|24803.15|24723.15|24800.49|24720.49|10
1733076730000|2024-12-01 18:12:10|24802.57|24722.57|24799.05|24719.05|24803.04|24723.04|24799.05|24719.05|10
1733076740000|2024-12-01 18:12:20|24799.33|24719.33|24798.92|24718.92|24799.84|24719.84|24798.31|24718.31|10
1733076750000|2024-12-01 18:12:30|24799.79|24719.79|24799.58|24719.58|24800.49|24720.49|24799.58|24719.58|10
1733076760000|2024-12-01 18:12:40|24799.44|24719.44|24799.85|24719.85|24799.85|24719.85|24798.73|24718.73|10
1733076770000|2024-12-01 18:12:50|24799.87|24719.87|24795.74|24715.74|24799.87|24719.87|24795.74|24715.74|9
1733076780000|2024-12-01 18:13:00|24795.61|24715.61|24796.84|24716.84|24798.99|24718.99|24795.61|24715.61|10
1733076790000|2024-12-01 18:13:10|24796.66|24716.66|24793|24713|24796.66|24716.66|24793|24713|10
1733076800000|2024-12-01 18:13:20|24793.23|24713.23|24792.82|24712.82|24793.23|24713.23|24792.03|24712.03|10
1733076810000|2024-12-01 18:13:30|24792.84|24712.84|24794.39|24714.39|24794.39|24714.39|24792.84|24712.84|10
1733076820000|2024-12-01 18:13:40|24794.91|24714.91|24798.02|24718.02|24798.02|24718.02|24794.91|24714.91|10
1733076830000|2024-12-01 18:13:50|24798.2|24718.2|24796.25|24716.25|24798.57|24718.57|24796.25|24716.25|10
1733076840000|2024-12-01 18:14:00|24796.1|24716.1|24797.3|24717.3|24797.39|24717.39|24796.1|24716.1|10
1733076850000|2024-12-01 18:14:10|24798.26|24718.26|24799.61|24719.61|24799.7|24719.7|24798.26|24718.26|10
1733076860000|2024-12-01 18:14:20|24799.55|24719.55|24795.97|24715.97|24799.55|24719.55|24795.96|24715.96|10
1733076870000|2024-12-01 18:14:30|24796.07|24716.07|24797.5|24717.5|24798.63|24718.63|24796.07|24716.07|10
1733076880000|2024-12-01 18:14:40|24796.86|24716.86|24799.07|24719.07|24799.07|24719.07|24796.86|24716.86|10
1733076890000|2024-12-01 18:14:50|24798.83|24718.83|24797.3|24717.3|24798.92|24718.92|24797.3|24717.3|9
1733076900000|2024-12-01 18:15:00|24797.64|24717.64|24798.65|24718.65|24798.8|24718.8|24797.36|24717.36|10
1733076910000|2024-12-01 18:15:10|24799.17|24719.17|24800.23|24720.23|24801.59|24721.59|24799.17|24719.17|10
1733076920000|2024-12-01 18:15:20|24800.58|24720.58|24797.57|24717.57|24800.58|24720.58|24797.57|24717.57|10
1733076930000|2024-12-01 18:15:30|24797.26|24717.26|24793.67|24713.67|24797.65|24717.65|24793.67|24713.67|10
1733076940000|2024-12-01 18:15:40|24793.56|24713.56|24792.76|24712.76|24793.56|24713.56|24792.32|24712.32|10
1733076950000|2024-12-01 18:15:50|24792.57|24712.57|24794.57|24714.57|24794.58|24714.58|24792.2|24712.2|10
1733076960000|2024-12-01 18:16:00|24795.02|24715.02|24797.77|24717.77|24797.77|24717.77|24794.88|24714.88|10
1733076970000|2024-12-01 18:16:10|24798.04|24718.04|24795.54|24715.54|24798.52|24718.52|24795.54|24715.54|10
1733076980000|2024-12-01 18:16:20|24795.55|24715.55|24797.65|24717.65|24797.65|24717.65|24795.55|24715.55|10
1733076990000|2024-12-01 18:16:30|24797.87|24717.87|24798.1|24718.1|24798.17|24718.17|24797.84|24717.84|9
1733077000000|2024-12-01 18:16:40|24798.13|24718.13|24797.83|24717.83|24798.13|24718.13|24797.12|24717.12|9
1733077010000|2024-12-01 18:16:50|24798.06|24718.06|24798.8|24718.8|24798.8|24718.8|24797.97|24717.97|9
1733077020000|2024-12-01 18:17:00|24797.87|24717.87|24792.5|24712.5|24797.87|24717.87|24792.5|24712.5|10
1733077030000|2024-12-01 18:17:10|24791.55|24711.55|24789.38|24709.38|24791.55|24711.55|24789.38|24709.38|10
1733077040000|2024-12-01 18:17:20|24789.54|24709.54|24789.48|24709.48|24790.79|24710.79|24789.4|24709.4|10
1733077050000|2024-12-01 18:17:30|24788.88|24708.88|24787.92|24707.92|24789.46|24709.46|24787.92|24707.92|10
1733077060000|2024-12-01 18:17:40|24787.71|24707.71|24782.5|24702.5|24787.71|24707.71|24782.5|24702.5|10
1733077070000|2024-12-01 18:17:50|24782.92|24702.92|24783.49|24703.49|24784.24|24704.24|24782.92|24702.92|10
1733077080000|2024-12-01 18:18:00|24783.5|24703.5|24778.51|24698.51|24783.5|24703.5|24778.51|24698.51|10
1733077090000|2024-12-01 18:18:10|24777.55|24697.55|24775.16|24695.16|24777.74|24697.74|24775.09|24695.09|10
1733077100000|2024-12-01 18:18:20|24775.08|24695.08|24774.84|24694.84|24775.37|24695.37|24774.84|24694.84|10
1733077110000|2024-12-01 18:18:30|24774.81|24694.81|24775.9|24695.9|24775.9|24695.9|24774.29|24694.29|10
1733077120000|2024-12-01 18:18:40|24775.28|24695.28|24776.35|24696.35|24776.56|24696.56|24775.28|24695.28|10
1733077130000|2024-12-01 18:18:50|24776.01|24696.01|24773.3|24693.3|24776.01|24696.01|24772.85|24692.85|10
1733077140000|2024-12-01 18:19:00|24773.27|24693.27|24773.17|24693.17|24773.53|24693.53|24772.7|24692.7|10
1733077150000|2024-12-01 18:19:10|24773.14|24693.14|24773|24693|24773.14|24693.14|24771.64|24691.64|10
1733077160000|2024-12-01 18:19:20|24773.06|24693.06|24775.43|24695.43|24775.43|24695.43|24772.9|24692.9|10
1733077170000|2024-12-01 18:19:30|24774.9|24694.9|24773.57|24693.57|24774.9|24694.9|24773.39|24693.39|10
1733077180000|2024-12-01 18:19:40|24773.63|24693.63|24773.63|24693.63|24774.44|24694.44|24773.43|24693.43|10
1733077190000|2024-12-01 18:19:50|24773.16|24693.16|24771.34|24691.34|24773.16|24693.16|24771.3|24691.3|10
1733077200000|2024-12-01 18:20:00|24771.07|24691.07|24769.79|24689.79|24771.07|24691.07|24769.57|24689.57|10
1733077210000|2024-12-01 18:20:10|24770.47|24690.47|24770.64|24690.64|24770.88|24690.88|24770.23|24690.23|9
1733077220000|2024-12-01 18:20:20|24770.09|24690.09|24766.83|24686.83|24770.34|24690.34|24766.48|24686.48|10
1733077230000|2024-12-01 18:20:30|24766.63|24686.63|24760.37|24680.37|24766.63|24686.63|24758.42|24678.42|10
1733077240000|2024-12-01 18:20:40|24760.46|24680.46|24763.44|24683.44|24763.44|24683.44|24759.48|24679.48|10
1733077250000|2024-12-01 18:20:50|24764.02|24684.02|24765.13|24685.13|24765.13|24685.13|24763.8|24683.8|10
1733077260000|2024-12-01 18:21:00|24764.61|24684.61|24763.56|24683.56|24764.9|24684.9|24763.56|24683.56|9
1733077270000|2024-12-01 18:21:10|24763.41|24683.41|24769.66|24689.66|24769.76|24689.76|24763.1|24683.1|10
1733077280000|2024-12-01 18:21:20|24769.87|24689.87|24767.19|24687.19|24771.75|24691.75|24767.19|24687.19|10
1733077290000|2024-12-01 18:21:30|24767.09|24687.09|24765.69|24685.69|24767.39|24687.39|24765.38|24685.38|10
1733077300000|2024-12-01 18:21:40|24765.63|24685.63|24767.19|24687.19|24767.19|24687.19|24765.41|24685.41|8
1733077310000|2024-12-01 18:21:50|24767.28|24687.28|24766.78|24686.78|24767.37|24687.37|24766.63|24686.63|10
1733077320000|2024-12-01 18:22:00|24766.46|24686.46|24768.91|24688.91|24768.91|24688.91|24766.46|24686.46|9
1733077330000|2024-12-01 18:22:10|24769.56|24689.56|24773.86|24693.86|24773.86|24693.86|24769.56|24689.56|10
1733077340000|2024-12-01 18:22:20|24774.04|24694.04|24775.09|24695.09|24775.37|24695.37|24774.04|24694.04|9
1733077350000|2024-12-01 18:22:30|24776.04|24696.04|24777.46|24697.46|24778.06|24698.06|24775.62|24695.62|10
1733077360000|2024-12-01 18:22:40|24777.47|24697.47|24776.86|24696.86|24777.66|24697.66|24776.86|24696.86|10
1733077370000|2024-12-01 18:22:50|24777.19|24697.19|24777.85|24697.85|24778.85|24698.85|24775.85|24695.85|10
1733077380000|2024-12-01 18:23:00|24777.91|24697.91|24778.08|24698.08|24779.7|24699.7|24777.67|24697.67|10
1733077390000|2024-12-01 18:23:10|24778.17|24698.17|24778.58|24698.58|24779.14|24699.14|24777.66|24697.66|10
1733077400000|2024-12-01 18:23:20|24778.63|24698.63|24775.96|24695.96|24778.63|24698.63|24775.96|24695.96|9
1733077410000|2024-12-01 18:23:30|24775.85|24695.85|24774.57|24694.57|24775.93|24695.93|24774.57|24694.57|9
1733077420000|2024-12-01 18:23:40|24774.55|24694.55|24775.56|24695.56|24775.56|24695.56|24773.47|24693.47|10
1733077430000|2024-12-01 18:23:50|24775.61|24695.61|24779.47|24699.47|24779.47|24699.47|24775.61|24695.61|10
1733077440000|2024-12-01 18:24:00|24780.1|24700.1|24781.53|24701.53|24781.53|24701.53|24779.73|24699.73|10
1733077450000|2024-12-01 18:24:10|24782.38|24702.38|24784.85|24704.85|24784.85|24704.85|24782.37|24702.37|10
1733077460000|2024-12-01 18:24:20|24785.38|24705.38|24786.51|24706.51|24786.51|24706.51|24785.06|24705.06|9
1733077470000|2024-12-01 18:24:30|24786.76|24706.76|24786.26|24706.26|24786.76|24706.76|24785.73|24705.73|10
1733077480000|2024-12-01 18:24:40|24786.28|24706.28|24785.91|24705.91|24786.35|24706.35|24785.91|24705.91|9
1733077490000|2024-12-01 18:24:50|24785.4|24705.4|24781.65|24701.65|24785.4|24705.4|24781.65|24701.65|10
1733077500000|2024-12-01 18:25:00|24781.41|24701.41|24782.26|24702.26|24782.3|24702.3|24779.94|24699.94|10
1733077510000|2024-12-01 18:25:10|24782.43|24702.43|24784.02|24704.02|24784.29|24704.29|24782.43|24702.43|10
1733077520000|2024-12-01 18:25:20|24784.11|24704.11|24781.53|24701.53|24784.11|24704.11|24781.29|24701.29|10
1733077530000|2024-12-01 18:25:30|24781.35|24701.35|24780.73|24700.73|24781.59|24701.59|24780.67|24700.67|10
1733077540000|2024-12-01 18:25:40|24780.76|24700.76|24779.97|24699.97|24780.85|24700.85|24779.06|24699.06|10
1733077550000|2024-12-01 18:25:50|24780.16|24700.16|24778.5|24698.5|24780.46|24700.46|24778.5|24698.5|10
1733077560000|2024-12-01 18:26:00|24778.01|24698.01|24774.41|24694.41|24778.01|24698.01|24774.41|24694.41|10
1733077570000|2024-12-01 18:26:10|24775|24695|24778.27|24698.27|24778.27|24698.27|24775|24695|10
1733077580000|2024-12-01 18:26:20|24778.18|24698.18|24776.54|24696.54|24778.34|24698.34|24776.36|24696.36|10
1733077590000|2024-12-01 18:26:30|24782.22|24702.22|24783.96|24703.96|24783.96|24703.96|24781.76|24701.76|10
1733077600000|2024-12-01 18:26:40|24784.01|24704.01|24782.58|24702.58|24784.01|24704.01|24782.56|24702.56|10
1733077610000|2024-12-01 18:26:50|24782.43|24702.43|24782.08|24702.08|24782.56|24702.56|24781.96|24701.96|9
1733077620000|2024-12-01 18:27:00|24781.66|24701.66|24781.33|24701.33|24782.23|24702.23|24781.08|24701.08|9
1733077630000|2024-12-01 18:27:10|24781.17|24701.17|24780.9|24700.9|24781.31|24701.31|24780.9|24700.9|10
1733077640000|2024-12-01 18:27:20|24780.67|24700.67|24782.47|24702.47|24782.47|24702.47|24780.62|24700.62|10
1733077650000|2024-12-01 18:27:30|24782.52|24702.52|24782.7|24702.7|24782.96|24702.96|24782.01|24702.01|10
1733077660000|2024-12-01 18:27:40|24782.14|24702.14|24779.92|24699.92|24782.14|24702.14|24779.92|24699.92|10
1733077670000|2024-12-01 18:27:50|24779.83|24699.83|24781.72|24701.72|24781.9|24701.9|24779.73|24699.73|9
1733077680000|2024-12-01 18:28:00|24781.66|24701.66|24785.17|24705.17|24785.22|24705.22|24781.66|24701.66|9
1733077690000|2024-12-01 18:28:10|24785.41|24705.41|24781.64|24701.64|24785.41|24705.41|24781.64|24701.64|10
1733077700000|2024-12-01 18:28:20|24782.28|24702.28|24779.21|24699.21|24782.28|24702.28|24779.21|24699.21|10
1733077710000|2024-12-01 18:28:30|24779.51|24699.51|24777.66|24697.66|24779.51|24699.51|24777.65|24697.65|10
1733077720000|2024-12-01 18:28:40|24777.67|24697.67|24776.75|24696.75|24777.67|24697.67|24776.42|24696.42|10
1733077730000|2024-12-01 18:28:50|24776.65|24696.65|24769.93|24689.93|24776.69|24696.69|24769.76|24689.76|10
1733077740000|2024-12-01 18:29:00|24769.83|24689.83|24770.45|24690.45|24770.45|24690.45|24769.4|24689.4|9
1733077750000|2024-12-01 18:29:10|24770.61|24690.61|24772.18|24692.18|24772.18|24692.18|24770.46|24690.46|10
1733077760000|2024-12-01 18:29:20|24772.5|24692.5|24775.75|24695.75|24775.88|24695.88|24772.5|24692.5|10
1733077770000|2024-12-01 18:29:30|24775.96|24695.96|24776.81|24696.81|24777.43|24697.43|24775.96|24695.96|10
1733077780000|2024-12-01 18:29:40|24776.97|24696.97|24779.72|24699.72|24779.72|24699.72|24776.91|24696.91|9
1733077790000|2024-12-01 18:29:50|24780.14|24700.14|24783.08|24703.08|24783.08|24703.08|24780.14|24700.14|8
1733077800000|2024-12-01 18:30:00|24782.87|24702.87|24781.33|24701.33|24782.87|24702.87|24781.33|24701.33|10
1733077810000|2024-12-01 18:30:10|24781.12|24701.12|24781.85|24701.85|24781.96|24701.96|24780.81|24700.81|10
1733077820000|2024-12-01 18:30:20|24782.34|24702.34|24783.33|24703.33|24783.64|24703.64|24782.34|24702.34|10
1733077830000|2024-12-01 18:30:30|24782.69|24702.69|24780.7|24700.7|24782.69|24702.69|24780.7|24700.7|10
1733077840000|2024-12-01 18:30:40|24779.76|24699.76|24777.34|24697.34|24780.04|24700.04|24777.34|24697.34|10
1733077850000|2024-12-01 18:30:50|24777.42|24697.42|24770.2|24690.2|24777.42|24697.42|24770.2|24690.2|10
1733077860000|2024-12-01 18:31:00|24769.5|24689.5|24766.6|24686.6|24769.5|24689.5|24766.6|24686.6|10
1733077870000|2024-12-01 18:31:10|24766.66|24686.66|24768.48|24688.48|24768.48|24688.48|24766.21|24686.21|10
1733077880000|2024-12-01 18:31:20|24768.36|24688.36|24771.35|24691.35|24771.43|24691.43|24768.36|24688.36|10
1733077890000|2024-12-01 18:31:30|24771.86|24691.86|24772.37|24692.37|24773.83|24693.83|24771.86|24691.86|10
1733077900000|2024-12-01 18:31:40|24771.13|24691.13|24771.23|24691.23|24771.64|24691.64|24770.79|24690.79|10
1733077910000|2024-12-01 18:31:50|24770.95|24690.95|24772.81|24692.81|24772.81|24692.81|24770.95|24690.95|10
1733077920000|2024-12-01 18:32:00|24771.49|24691.49|24767.78|24687.78|24771.49|24691.49|24767.78|24687.78|10
1733077930000|2024-12-01 18:32:10|24767.55|24687.55|24764.21|24684.21|24767.55|24687.55|24764.21|24684.21|10
1733077940000|2024-12-01 18:32:20|24763.05|24683.05|24763.98|24683.98|24764.29|24684.29|24762.86|24682.86|10
1733077950000|2024-12-01 18:32:30|24763.93|24683.93|24766.32|24686.32|24766.73|24686.73|24763.93|24683.93|10
1733077960000|2024-12-01 18:32:40|24766.83|24686.83|24767.62|24687.62|24767.82|24687.82|24766.83|24686.83|10
1733077970000|2024-12-01 18:32:50|24767.34|24687.34|24771.26|24691.26|24771.26|24691.26|24767.34|24687.34|9
1733077980000|2024-12-01 18:33:00|24767.25|24687.25|24766.61|24686.61|24767.25|24687.25|24766.61|24686.61|10
1733077990000|2024-12-01 18:33:10|24766.67|24686.67|24766.64|24686.64|24767.6|24687.6|24766.33|24686.33|10
1733078000000|2024-12-01 18:33:20|24766.71|24686.71|24768.93|24688.93|24769.09|24689.09|24766.71|24686.71|10
1733078010000|2024-12-01 18:33:30|24769.09|24689.09|24768.34|24688.34|24769.13|24689.13|24768.34|24688.34|10
1733078020000|2024-12-01 18:33:40|24768.41|24688.41|24768.46|24688.46|24768.83|24688.83|24767.6|24687.6|10
1733078030000|2024-12-01 18:33:50|24768.53|24688.53|24769.36|24689.36|24769.36|24689.36|24768.28|24688.28|10
1733078040000|2024-12-01 18:34:00|24769.44|24689.44|24769.34|24689.34|24769.65|24689.65|24769.34|24689.34|10
1733078050000|2024-12-01 18:34:10|24769.53|24689.53|24769.21|24689.21|24770.41|24690.41|24769.21|24689.21|9
1733078060000|2024-12-01 18:34:20|24769.12|24689.12|24766.96|24686.96|24769.12|24689.12|24766.81|24686.81|10
1733078070000|2024-12-01 18:34:30|24766.99|24686.99|24766.14|24686.14|24767.55|24687.55|24766.14|24686.14|10
1733078080000|2024-12-01 18:34:40|24766.17|24686.17|24763.69|24683.69|24766.17|24686.17|24763.69|24683.69|10
1733078090000|2024-12-01 18:34:50|24763.57|24683.57|24762.89|24682.89|24763.57|24683.57|24762.78|24682.78|10
1733078100000|2024-12-01 18:35:00|24763.23|24683.23|24762.9|24682.9|24763.73|24683.73|24762.9|24682.9|10
1733078110000|2024-12-01 18:35:10|24761.85|24681.85|24757.38|24677.38|24761.85|24681.85|24757.38|24677.38|10
1733078120000|2024-12-01 18:35:20|24757.29|24677.29|24757.17|24677.17|24757.29|24677.29|24756.18|24676.18|10
1733078130000|2024-12-01 18:35:30|24756.9|24676.9|24758.98|24678.98|24759.09|24679.09|24756.9|24676.9|10
1733078140000|2024-12-01 18:35:40|24759.63|24679.63|24759.97|24679.97|24760.06|24680.06|24759|24679|10
1733078150000|2024-12-01 18:35:50|24759.66|24679.66|24758.83|24678.83|24759.66|24679.66|24758.65|24678.65|10
1733078160000|2024-12-01 18:36:00|24759.09|24679.09|24758.08|24678.08|24759.39|24679.39|24758.08|24678.08|10
1733078170000|2024-12-01 18:36:10|24758.06|24678.06|24757.1|24677.1|24758.48|24678.48|24757.1|24677.1|10
1733078180000|2024-12-01 18:36:20|24757.22|24677.22|24758.1|24678.1|24758.1|24678.1|24756.98|24676.98|10
1733078190000|2024-12-01 18:36:30|24758.15|24678.15|24757.08|24677.08|24758.15|24678.15|24757.08|24677.08|10
1733078200000|2024-12-01 18:36:40|24756.84|24676.84|24756.53|24676.53|24756.84|24676.84|24755.88|24675.88|10
1733078210000|2024-12-01 18:36:50|24756.58|24676.58|24755.86|24675.86|24756.58|24676.58|24755.86|24675.86|9
1733078220000|2024-12-01 18:37:00|24755.76|24675.76|24753.45|24673.45|24757.06|24677.06|24753.4|24673.4|10
1733078230000|2024-12-01 18:37:10|24753.72|24673.72|24753.27|24673.27|24754.01|24674.01|24753.24|24673.24|9
1733078240000|2024-12-01 18:37:20|24753.29|24673.29|24749.27|24669.27|24753.29|24673.29|24749.03|24669.03|10
1733078250000|2024-12-01 18:37:30|24749.26|24669.26|24753.86|24673.86|24753.86|24673.86|24749.26|24669.26|10
1733078260000|2024-12-01 18:37:40|24754.54|24674.54|24758.02|24678.02|24758.02|24678.02|24754.54|24674.54|10
1733078270000|2024-12-01 18:37:50|24759.29|24679.29|24760.44|24680.44|24760.44|24680.44|24759.29|24679.29|10
1733078280000|2024-12-01 18:38:00|24760.16|24680.16|24761.09|24681.09|24761.54|24681.54|24759.81|24679.81|10
1733078290000|2024-12-01 18:38:10|24761.84|24681.84|24761.73|24681.73|24762.85|24682.85|24761.73|24681.73|10
1733078300000|2024-12-01 18:38:20|24761.28|24681.28|24758.45|24678.45|24761.79|24681.79|24758.45|24678.45|10
1733078310000|2024-12-01 18:38:30|24758.23|24678.23|24756.19|24676.19|24758.23|24678.23|24756.19|24676.19|10
1733078320000|2024-12-01 18:38:40|24755.65|24675.65|24756.51|24676.51|24757.42|24677.42|24755.65|24675.65|9
1733078330000|2024-12-01 18:38:50|24756.64|24676.64|24756.64|24676.64|24757.08|24677.08|24755.74|24675.74|10
1733078340000|2024-12-01 18:39:00|24756.27|24676.27|24755.45|24675.45|24756.29|24676.29|24755.45|24675.45|10
1733078350000|2024-12-01 18:39:10|24754.84|24674.84|24756.25|24676.25|24756.54|24676.54|24754.84|24674.84|10
1733078360000|2024-12-01 18:39:20|24756.31|24676.31|24750.9|24670.9|24756.31|24676.31|24750.9|24670.9|10
1733078370000|2024-12-01 18:39:30|24750.6|24670.6|24747.91|24667.91|24750.6|24670.6|24747.23|24667.23|10
1733078380000|2024-12-01 18:39:40|24748.03|24668.03|24749.58|24669.58|24749.58|24669.58|24746.85|24666.85|10
1733078390000|2024-12-01 18:39:50|24751|24671|24755.33|24675.33|24755.42|24675.42|24751|24671|10
1733078400000|2024-12-01 18:40:00|24755.28|24675.28|24755.62|24675.62|24755.63|24675.63|24754.37|24674.37|10
1733078410000|2024-12-01 18:40:10|24755.61|24675.61|24758.72|24678.72|24758.72|24678.72|24755.61|24675.61|10
1733078420000|2024-12-01 18:40:20|24758.95|24678.95|24762.51|24682.51|24762.62|24682.62|24758.95|24678.95|10
1733078430000|2024-12-01 18:40:30|24762.26|24682.26|24760.37|24680.37|24762.26|24682.26|24759.81|24679.81|10
1733078440000|2024-12-01 18:40:40|24761.18|24681.18|24763.1|24683.1|24763.1|24683.1|24761.1|24681.1|10
1733078450000|2024-12-01 18:40:50|24762.82|24682.82|24761.42|24681.42|24762.92|24682.92|24761.42|24681.42|10
1733078460000|2024-12-01 18:41:00|24761.34|24681.34|24761.47|24681.47|24763.18|24683.18|24761.34|24681.34|10
1733078470000|2024-12-01 18:41:10|24762.04|24682.04|24761.7|24681.7|24762.38|24682.38|24761.33|24681.33|10
1733078480000|2024-12-01 18:41:20|24761.4|24681.4|24761.4|24681.4|24761.4|24681.4|24760.24|24680.24|10
1733078490000|2024-12-01 18:41:30|24760.83|24680.83|24761.02|24681.02|24761.57|24681.57|24760.83|24680.83|10
1733078500000|2024-12-01 18:41:40|24761.23|24681.23|24760.82|24680.82|24761.65|24681.65|24760.77|24680.77|10
1733078510000|2024-12-01 18:41:50|24760.8|24680.8|24759.09|24679.09|24761.09|24681.09|24759.09|24679.09|10
1733078520000|2024-12-01 18:42:00|24758.92|24678.92|24759.58|24679.58|24759.58|24679.58|24758.84|24678.84|9
1733078530000|2024-12-01 18:42:10|24759.63|24679.63|24759.46|24679.46|24761.98|24681.98|24759.42|24679.42|9
1733078540000|2024-12-01 18:42:20|24760.07|24680.07|24758.42|24678.42|24760.26|24680.26|24758.38|24678.38|9
1733078550000|2024-12-01 18:42:30|24758.41|24678.41|24759.25|24679.25|24759.25|24679.25|24758.38|24678.38|10
1733078560000|2024-12-01 18:42:40|24759.13|24679.13|24760.05|24680.05|24760.58|24680.58|24759.13|24679.13|10
1733078570000|2024-12-01 18:42:50|24760|24680|24760.16|24680.16|24760.27|24680.27|24759.68|24679.68|10
1733078580000|2024-12-01 18:43:00|24760.41|24680.41|24761.99|24681.99|24761.99|24681.99|24759.58|24679.58|10
1733078590000|2024-12-01 18:43:10|24762.36|24682.36|24765.9|24685.9|24765.9|24685.9|24762.36|24682.36|10
1733078600000|2024-12-01 18:43:20|24765.59|24685.59|24765.05|24685.05|24766.09|24686.09|24764.48|24684.48|10
1733078610000|2024-12-01 18:43:30|24765.1|24685.1|24766.22|24686.22|24766.22|24686.22|24765.02|24685.02|10
1733078620000|2024-12-01 18:43:40|24766.31|24686.31|24765.67|24685.67|24766.31|24686.31|24765.61|24685.61|10
1733078630000|2024-12-01 18:43:50|24766.01|24686.01|24763.83|24683.83|24767.17|24687.17|24763.83|24683.83|10
1733078640000|2024-12-01 18:44:00|24763.67|24683.67|24760.6|24680.6|24764.04|24684.04|24760.6|24680.6|10
1733078650000|2024-12-01 18:44:10|24760.78|24680.78|24759.56|24679.56|24761.07|24681.07|24759.19|24679.19|10
1733078660000|2024-12-01 18:44:20|24760.42|24680.42|24759.53|24679.53|24761.54|24681.54|24759.53|24679.53|10
1733078670000|2024-12-01 18:44:30|24759.16|24679.16|24757.55|24677.55|24759.35|24679.35|24757.44|24677.44|10
1733078680000|2024-12-01 18:44:40|24757.73|24677.73|24758.41|24678.41|24758.84|24678.84|24757.73|24677.73|10
1733078690000|2024-12-01 18:44:50|24757.68|24677.68|24755.42|24675.42|24757.68|24677.68|24754.84|24674.84|10
1733078700000|2024-12-01 18:45:00|24754.28|24674.28|24751.82|24671.82|24754.28|24674.28|24751.82|24671.82|10
1733078710000|2024-12-01 18:45:10|24751.41|24671.41|24750.98|24670.98|24752.25|24672.25|24750.98|24670.98|10
1733078720000|2024-12-01 18:45:20|24750.81|24670.81|24752.22|24672.22|24753.37|24673.37|24750.25|24670.25|10
1733078730000|2024-12-01 18:45:30|24752.26|24672.26|24748.85|24668.85|24752.26|24672.26|24748.85|24668.85|10
1733078740000|2024-12-01 18:45:40|24748.93|24668.93|24749.27|24669.27|24749.65|24669.65|24748.08|24668.08|10
1733078750000|2024-12-01 18:45:50|24749.35|24669.35|24749.7|24669.7|24749.7|24669.7|24748.5|24668.5|9
1733078760000|2024-12-01 18:46:00|24749.43|24669.43|24750.87|24670.87|24751.88|24671.88|24749.18|24669.18|10
1733078770000|2024-12-01 18:46:10|24751.59|24671.59|24753.39|24673.39|24753.39|24673.39|24751.59|24671.59|10
1733078780000|2024-12-01 18:46:20|24753.37|24673.37|24752.17|24672.17|24753.38|24673.38|24751.68|24671.68|10
1733078790000|2024-12-01 18:46:30|24752.31|24672.31|24753.48|24673.48|24753.48|24673.48|24752.31|24672.31|8
1733078800000|2024-12-01 18:46:40|24753.89|24673.89|24752.46|24672.46|24753.94|24673.94|24752.19|24672.19|10
1733078810000|2024-12-01 18:46:50|24751.56|24671.56|24751.18|24671.18|24751.56|24671.56|24750.75|24670.75|9
1733078820000|2024-12-01 18:47:00|24751.02|24671.02|24746.76|24666.76|24751.02|24671.02|24746.76|24666.76|10
1733078830000|2024-12-01 18:47:10|24746.73|24666.73|24744.51|24664.51|24746.73|24666.73|24744.01|24664.01|10
1733078840000|2024-12-01 18:47:20|24744.52|24664.52|24741.35|24661.35|24744.52|24664.52|24741.35|24661.35|10
1733078850000|2024-12-01 18:47:30|24740.99|24660.99|24740.23|24660.23|24741.04|24661.04|24740.03|24660.03|10
1733078860000|2024-12-01 18:47:40|24740.1|24660.1|24737.39|24657.39|24740.1|24660.1|24737.39|24657.39|10
1733078870000|2024-12-01 18:47:50|24737.65|24657.65|24739.86|24659.86|24739.86|24659.86|24737.4|24657.4|10
1733078880000|2024-12-01 18:48:00|24739.78|24659.78|24741.34|24661.34|24741.42|24661.42|24739.78|24659.78|10
1733078890000|2024-12-01 18:48:10|24742.02|24662.02|24741.08|24661.08|24742.02|24662.02|24740.69|24660.69|10
1733078900000|2024-12-01 18:48:20|24741.04|24661.04|24744.8|24664.8|24744.8|24664.8|24741.04|24661.04|9
1733078910000|2024-12-01 18:48:30|24744.6|24664.6|24745.34|24665.34|24745.98|24665.98|24744.6|24664.6|10
1733078920000|2024-12-01 18:48:40|24745.32|24665.32|24747.55|24667.55|24747.95|24667.95|24745.32|24665.32|10
1733078930000|2024-12-01 18:48:50|24747.33|24667.33|24748.56|24668.56|24748.56|24668.56|24747.33|24667.33|10
1733078940000|2024-12-01 18:49:00|24748.49|24668.49|24749.2|24669.2|24749.93|24669.93|24748.49|24668.49|10
1733078950000|2024-12-01 18:49:10|24749.63|24669.63|24748.76|24668.76|24751.19|24671.19|24748.58|24668.58|10
1733078960000|2024-12-01 18:49:20|24748.73|24668.73|24752.93|24672.93|24752.93|24672.93|24748.63|24668.63|10
1733078970000|2024-12-01 18:49:30|24753.07|24673.07|24752.53|24672.53|24754.17|24674.17|24752.53|24672.53|10
1733078980000|2024-12-01 18:49:40|24751.92|24671.92|24750.49|24670.49|24751.92|24671.92|24750.49|24670.49|9
1733078990000|2024-12-01 18:49:50|24750.54|24670.54|24752.89|24672.89|24752.97|24672.97|24750.54|24670.54|10
1733079000000|2024-12-01 18:50:00|24753.02|24673.02|24754.49|24674.49|24754.49|24674.49|24752.62|24672.62|9
1733079010000|2024-12-01 18:50:10|24755.75|24675.75|24756.71|24676.71|24757.34|24677.34|24755.75|24675.75|10
1733079020000|2024-12-01 18:50:20|24756.98|24676.98|24755.69|24675.69|24756.98|24676.98|24755.65|24675.65|10
1733079030000|2024-12-01 18:50:30|24756.15|24676.15|24758.08|24678.08|24758.08|24678.08|24755.76|24675.76|10
1733079040000|2024-12-01 18:50:40|24757.67|24677.67|24746.44|24666.44|24757.67|24677.67|24746.44|24666.44|9
1733079050000|2024-12-01 18:50:50|24746.47|24666.47|24745.68|24665.68|24746.73|24666.73|24745.66|24665.66|10
1733079060000|2024-12-01 18:51:00|24745.93|24665.93|24743.9|24663.9|24746.2|24666.2|24743.41|24663.41|10
1733079070000|2024-12-01 18:51:10|24743.2|24663.2|24739.94|24659.94|24743.2|24663.2|24739.94|24659.94|10
1733079080000|2024-12-01 18:51:20|24739.48|24659.48|24741.79|24661.79|24742.35|24662.35|24739.48|24659.48|9
1733079090000|2024-12-01 18:51:30|24741.19|24661.19|24737.6|24657.6|24741.32|24661.32|24737.4|24657.4|10
1733079100000|2024-12-01 18:51:40|24737.63|24657.63|24738.01|24658.01|24738.01|24658.01|24736.86|24656.86|10
1733079110000|2024-12-01 18:51:50|24737.99|24657.99|24738.12|24658.12|24738.19|24658.19|24737.5|24657.5|10
1733079120000|2024-12-01 18:52:00|24738.44|24658.44|24736.2|24656.2|24738.45|24658.45|24736.15|24656.15|9
1733079130000|2024-12-01 18:52:10|24735.56|24655.56|24733.93|24653.93|24735.56|24655.56|24732.95|24652.95|10
1733079140000|2024-12-01 18:52:20|24734.04|24654.04|24733.07|24653.07|24734.04|24654.04|24732.97|24652.97|9
1733079150000|2024-12-01 18:52:30|24733.1|24653.1|24734.65|24654.65|24734.65|24654.65|24733.1|24653.1|8
1733079160000|2024-12-01 18:52:40|24734.47|24654.47|24734.6|24654.6|24735.73|24655.73|24734.47|24654.47|10
1733079170000|2024-12-01 18:52:50|24734.42|24654.42|24732.6|24652.6|24734.42|24654.42|24732.6|24652.6|9
1733079180000|2024-12-01 18:53:00|24732.42|24652.42|24733.05|24653.05|24733.05|24653.05|24731.84|24651.84|10
1733079190000|2024-12-01 18:53:10|24732.96|24652.96|24732.86|24652.86|24734.57|24654.57|24732.86|24652.86|10
1733079200000|2024-12-01 18:53:20|24733.02|24653.02|24731.94|24651.94|24733.38|24653.38|24731.94|24651.94|10
1733079210000|2024-12-01 18:53:30|24732.18|24652.18|24730.02|24650.02|24732.18|24652.18|24729.66|24649.66|10
1733079220000|2024-12-01 18:53:40|24730.52|24650.52|24726.95|24646.95|24730.56|24650.56|24726.95|24646.95|10
1733079230000|2024-12-01 18:53:50|24727.05|24647.05|24719.43|24639.43|24727.05|24647.05|24719.43|24639.43|9
1733079240000|2024-12-01 18:54:00|24719.02|24639.02|24714.79|24634.79|24719.02|24639.02|24714.79|24634.79|10
1733079250000|2024-12-01 18:54:10|24714.9|24634.9|24714.07|24634.07|24714.9|24634.9|24713.3|24633.3|10
1733079260000|2024-12-01 18:54:20|24714.47|24634.47|24713.45|24633.45|24714.47|24634.47|24712.88|24632.88|10
1733079270000|2024-12-01 18:54:30|24713.35|24633.35|24710.97|24630.97|24713.35|24633.35|24710.97|24630.97|10
1733079280000|2024-12-01 18:54:40|24710.66|24630.66|24707.86|24627.86|24710.66|24630.66|24707.86|24627.86|10
1733079290000|2024-12-01 18:54:50|24707.44|24627.44|24703.04|24623.04|24707.44|24627.44|24702.93|24622.93|10
1733079300000|2024-12-01 18:55:00|24703.86|24623.86|24699.76|24619.76|24703.86|24623.86|24699.76|24619.76|10
1733079310000|2024-12-01 18:55:10|24699.09|24619.09|24695.49|24615.49|24699.09|24619.09|24694.57|24614.57|10
1733079320000|2024-12-01 18:55:20|24695.56|24615.56|24688.18|24608.18|24695.56|24615.56|24688.18|24608.18|9
1733079330000|2024-12-01 18:55:30|24687|24607|24685.77|24605.77|24687|24607|24685.68|24605.68|10
1733079340000|2024-12-01 18:55:40|24685.97|24605.97|24688.27|24608.27|24688.27|24608.27|24685.37|24605.37|10
1733079350000|2024-12-01 18:55:50|24688.09|24608.09|24686.98|24606.98|24688.37|24608.37|24686.98|24606.98|10
1733079360000|2024-12-01 18:56:00|24686.43|24606.43|24681.68|24601.68|24686.43|24606.43|24681.68|24601.68|10
1733079370000|2024-12-01 18:56:10|24681.51|24601.51|24679|24599|24681.51|24601.51|24679|24599|10
1733079380000|2024-12-01 18:56:20|24679.14|24599.14|24678.51|24598.51|24679.86|24599.86|24678.37|24598.37|9
1733079390000|2024-12-01 18:56:30|24678.26|24598.26|24677.5|24597.5|24678.54|24598.54|24677.5|24597.5|10
1733079400000|2024-12-01 18:56:40|24677.34|24597.34|24674.44|24594.44|24677.34|24597.34|24674.44|24594.44|9
1733079410000|2024-12-01 18:56:50|24673.91|24593.91|24678.12|24598.12|24678.12|24598.12|24673.91|24593.91|10
1733079420000|2024-12-01 18:57:00|24677.57|24597.57|24681.58|24601.58|24681.58|24601.58|24677.13|24597.13|10
1733079430000|2024-12-01 18:57:10|24681.89|24601.89|24685.42|24605.42|24685.42|24605.42|24681.88|24601.88|9
1733079440000|2024-12-01 18:57:20|24685.12|24605.12|24683.27|24603.27|24685.24|24605.24|24683.27|24603.27|10
1733079450000|2024-12-01 18:57:30|24683.15|24603.15|24681.85|24601.85|24683.52|24603.52|24681.85|24601.85|10
1733079460000|2024-12-01 18:57:40|24681.49|24601.49|24683.23|24603.23|24683.23|24603.23|24680.98|24600.98|10
1733079470000|2024-12-01 18:57:50|24683.71|24603.71|24684.61|24604.61|24685.04|24605.04|24683.71|24603.71|10
1733079480000|2024-12-01 18:58:00|24684.62|24604.62|24683.92|24603.92|24685.26|24605.26|24683.92|24603.92|10
1733079490000|2024-12-01 18:58:10|24683.83|24603.83|24687.93|24607.93|24687.93|24607.93|24683.45|24603.45|10
1733079500000|2024-12-01 18:58:20|24687.23|24607.23|24686.98|24606.98|24687.79|24607.79|24686.84|24606.84|10
1733079510000|2024-12-01 18:58:30|24687.21|24607.21|24687.07|24607.07|24687.53|24607.53|24687.02|24607.02|9
1733079520000|2024-12-01 18:58:40|24687.53|24607.53|24686.46|24606.46|24687.84|24607.84|24686.46|24606.46|9
1733079530000|2024-12-01 18:58:50|24686.42|24606.42|24687.85|24607.85|24687.85|24607.85|24686.42|24606.42|8
1733079540000|2024-12-01 18:59:00|24687.9|24607.9|24687.68|24607.68|24687.92|24607.92|24687.01|24607.01|10
1733079550000|2024-12-01 18:59:10|24687.92|24607.92|24690.91|24610.91|24690.91|24610.91|24687.92|24607.92|10
1733079560000|2024-12-01 18:59:20|24690.87|24610.87|24692.44|24612.44|24692.5|24612.5|24690.87|24610.87|10
1733079570000|2024-12-01 18:59:30|24692.52|24612.52|24691.69|24611.69|24692.78|24612.78|24691.52|24611.52|10
1733079580000|2024-12-01 18:59:40|24692.18|24612.18|24692.01|24612.01|24692.74|24612.74|24691.91|24611.91|10
1733079590000|2024-12-01 18:59:50|24691.96|24611.96|24692.06|24612.06|24692.66|24612.66|24691.96|24611.96|9
1733079600000|2024-12-01 19:00:00|24692.54|24612.54|24692.6|24612.6|24693.47|24613.47|24692.16|24612.16|10
1733079610000|2024-12-01 19:00:10|24692.87|24612.87|24693.68|24613.68|24693.68|24613.68|24692.7|24612.7|10
1733079620000|2024-12-01 19:00:20|24694.26|24614.26|24695.99|24615.99|24695.99|24615.99|24694.26|24614.26|10
1733079630000|2024-12-01 19:00:30|24696.15|24616.15|24696.24|24616.24|24696.38|24616.38|24694.63|24614.63|10
1733079640000|2024-12-01 19:00:40|24696.29|24616.29|24694.88|24614.88|24696.58|24616.58|24694.88|24614.88|9
1733079650000|2024-12-01 19:00:50|24694.93|24614.93|24693.8|24613.8|24695.25|24615.25|24693.8|24613.8|10
1733079660000|2024-12-01 19:01:00|24693.62|24613.62|24691.4|24611.4|24694.12|24614.12|24691.4|24611.4|10
1733079670000|2024-12-01 19:01:10|24691|24611|24686.57|24606.57|24691|24611|24686.57|24606.57|10
1733079680000|2024-12-01 19:01:20|24686.52|24606.52|24685.75|24605.75|24686.74|24606.74|24685.56|24605.56|9
1733079690000|2024-12-01 19:01:30|24685.38|24605.38|24686.8|24606.8|24686.8|24606.8|24685.38|24605.38|10
1733079700000|2024-12-01 19:01:40|24685.26|24605.26|24686.64|24606.64|24686.64|24606.64|24685.26|24605.26|10
1733079710000|2024-12-01 19:01:50|24686.89|24606.89|24685.24|24605.24|24687.33|24607.33|24685.24|24605.24|10
1733079720000|2024-12-01 19:02:00|24684.45|24604.45|24682.73|24602.73|24684.45|24604.45|24682.7|24602.7|10
1733079730000|2024-12-01 19:02:10|24681.72|24601.72|24679.04|24599.04|24681.72|24601.72|24679.04|24599.04|10
1733079740000|2024-12-01 19:02:20|24676.69|24596.69|24674.11|24594.11|24676.69|24596.69|24673.72|24593.72|10
1733079750000|2024-12-01 19:02:30|24674.2|24594.2|24673.73|24593.73|24674.39|24594.39|24673.22|24593.22|10
1733079760000|2024-12-01 19:02:40|24673.22|24593.22|24672.34|24592.34|24673.42|24593.42|24670.35|24590.35|10
1733079770000|2024-12-01 19:02:50|24672.38|24592.38|24674.59|24594.59|24674.59|24594.59|24671.29|24591.29|10
1733079780000|2024-12-01 19:03:00|24674.58|24594.58|24677.11|24597.11|24678.27|24598.27|24674.47|24594.47|10
1733079790000|2024-12-01 19:03:10|24676.91|24596.91|24681.09|24601.09|24681.09|24601.09|24676.2|24596.2|10
1733079800000|2024-12-01 19:03:20|24682.09|24602.09|24683.16|24603.16|24684|24604|24682.09|24602.09|10
1733079810000|2024-12-01 19:03:30|24682.96|24602.96|24680.18|24600.18|24683|24603|24680.18|24600.18|10
1733079820000|2024-12-01 19:03:40|24679.43|24599.43|24686.67|24606.67|24687.48|24607.48|24679.29|24599.29|10
1733079830000|2024-12-01 19:03:50|24686.61|24606.61|24692.69|24612.69|24692.69|24612.69|24686.61|24606.61|9
1733079840000|2024-12-01 19:04:00|24693.02|24613.02|24697.21|24617.21|24697.21|24617.21|24693.02|24613.02|10
1733079850000|2024-12-01 19:04:10|24697.57|24617.57|24704.86|24624.86|24704.86|24624.86|24697.57|24617.57|10
1733079860000|2024-12-01 19:04:20|24705.25|24625.25|24702.21|24622.21|24705.25|24625.25|24701.89|24621.89|10
1733079870000|2024-12-01 19:04:30|24702.44|24622.44|24706.56|24626.56|24706.56|24626.56|24702.44|24622.44|10
1733079880000|2024-12-01 19:04:40|24706.35|24626.35|24708.67|24628.67|24708.87|24628.87|24706.35|24626.35|10
1733079890000|2024-12-01 19:04:50|24708.62|24628.62|24708.7|24628.7|24709.05|24629.05|24708.16|24628.16|10
1733079900000|2024-12-01 19:05:00|24708.55|24628.55|24717.49|24637.49|24717.49|24637.49|24708.42|24628.42|10
1733079910000|2024-12-01 19:05:10|24717.13|24637.13|24713.12|24633.12|24717.13|24637.13|24713.12|24633.12|10
1733079920000|2024-12-01 19:05:20|24712.98|24632.98|24709.82|24629.82|24713.12|24633.12|24706.56|24626.56|10
1733079930000|2024-12-01 19:05:30|24709.51|24629.51|24711.24|24631.24|24711.73|24631.73|24709.51|24629.51|10
1733079940000|2024-12-01 19:05:40|24710.69|24630.69|24708.78|24628.78|24714.76|24634.76|24707.58|24627.58|10
1733079950000|2024-12-01 19:05:50|24708.69|24628.69|24712.55|24632.55|24712.75|24632.75|24708.69|24628.69|10
1733079960000|2024-12-01 19:06:00|24713.2|24633.2|24715.48|24635.48|24715.48|24635.48|24712.78|24632.78|10
1733079970000|2024-12-01 19:06:10|24715.85|24635.85|24718.32|24638.32|24720.21|24640.21|24715.85|24635.85|10
1733079980000|2024-12-01 19:06:20|24718.09|24638.09|24726.58|24646.58|24726.58|24646.58|24718.09|24638.09|10
1733079990000|2024-12-01 19:06:30|24727.29|24647.29|24727.17|24647.17|24727.8|24647.8|24727.04|24647.04|10
1733080000000|2024-12-01 19:06:40|24726.65|24646.65|24728.74|24648.74|24728.74|24648.74|24726.65|24646.65|9
1733080010000|2024-12-01 19:06:50|24728.75|24648.75|24727.8|24647.8|24728.96|24648.96|24727.8|24647.8|9
1733080020000|2024-12-01 19:07:00|24727.44|24647.44|24732.93|24652.93|24732.93|24652.93|24727.44|24647.44|10
1733080030000|2024-12-01 19:07:10|24733.8|24653.8|24737.99|24657.99|24738.09|24658.09|24733.8|24653.8|9
1733080040000|2024-12-01 19:07:20|24739.1|24659.1|24736.92|24656.92|24739.37|24659.37|24736.63|24656.63|10
1733080050000|2024-12-01 19:07:30|24736.55|24656.55|24734.84|24654.84|24736.55|24656.55|24734.84|24654.84|10
1733080060000|2024-12-01 19:07:40|24735.17|24655.17|24735.43|24655.43|24736.38|24656.38|24735.17|24655.17|10
1733080070000|2024-12-01 19:07:50|24735.42|24655.42|24734.61|24654.61|24735.42|24655.42|24734.61|24654.61|10
1733080080000|2024-12-01 19:08:00|24734.21|24654.21|24731.45|24651.45|24734.21|24654.21|24731.45|24651.45|10
1733080090000|2024-12-01 19:08:10|24731.25|24651.25|24730.53|24650.53|24731.25|24651.25|24729.47|24649.47|10
1733080100000|2024-12-01 19:08:20|24731.05|24651.05|24731.36|24651.36|24731.36|24651.36|24730.75|24650.75|10
1733080110000|2024-12-01 19:08:30|24731.61|24651.61|24730.87|24650.87|24731.61|24651.61|24730.46|24650.46|9
1733080120000|2024-12-01 19:08:40|24733.04|24653.04|24733.46|24653.46|24733.79|24653.79|24732.98|24652.98|10
1733080130000|2024-12-01 19:08:50|24733.44|24653.44|24732.79|24652.79|24733.49|24653.49|24732.79|24652.79|10
1733080140000|2024-12-01 19:09:00|24733.07|24653.07|24732.33|24652.33|24733.07|24653.07|24731.09|24651.09|10
1733080150000|2024-12-01 19:09:10|24732.07|24652.07|24730.58|24650.58|24732.07|24652.07|24730.58|24650.58|9
1733080160000|2024-12-01 19:09:20|24729.96|24649.96|24725.83|24645.83|24729.96|24649.96|24725.83|24645.83|9
1733080170000|2024-12-01 19:09:30|24725.31|24645.31|24718.36|24638.36|24725.31|24645.31|24718.36|24638.36|10
1733080180000|2024-12-01 19:09:40|24718.09|24638.09|24718.58|24638.58|24718.63|24638.63|24717.59|24637.59|10
1733080190000|2024-12-01 19:09:50|24718.48|24638.48|24716.78|24636.78|24718.65|24638.65|24716.78|24636.78|10
1733080200000|2024-12-01 19:10:00|24716.98|24636.98|24716.56|24636.56|24717.04|24637.04|24716.16|24636.16|10
1733080210000|2024-12-01 19:10:10|24716.63|24636.63|24717.64|24637.64|24717.68|24637.68|24716.63|24636.63|10
1733080220000|2024-12-01 19:10:20|24717.23|24637.23|24715.68|24635.68|24718|24638|24715.68|24635.68|10
1733080230000|2024-12-01 19:10:30|24715.67|24635.67|24714.57|24634.57|24715.73|24635.73|24714.13|24634.13|10
1733080240000|2024-12-01 19:10:40|24715.23|24635.23|24716.18|24636.18|24716.18|24636.18|24715.23|24635.23|10
1733080250000|2024-12-01 19:10:50|24716.03|24636.03|24718.18|24638.18|24718.18|24638.18|24715.62|24635.62|10
1733080260000|2024-12-01 19:11:00|24717.78|24637.78|24718.33|24638.33|24718.33|24638.33|24717.5|24637.5|10
1733080270000|2024-12-01 19:11:10|24718.3|24638.3|24714.71|24634.71|24718.3|24638.3|24714.57|24634.57|9
1733080280000|2024-12-01 19:11:20|24713.89|24633.89|24716.5|24636.5|24716.99|24636.99|24713.89|24633.89|10
1733080290000|2024-12-01 19:11:30|24716.42|24636.42|24715.22|24635.22|24716.42|24636.42|24714.95|24634.95|10
1733080300000|2024-12-01 19:11:40|24715.08|24635.08|24716.1|24636.1|24716.22|24636.22|24714.93|24634.93|9
1733080310000|2024-12-01 19:11:50|24715.99|24635.99|24714.02|24634.02|24716.29|24636.29|24714.02|24634.02|9
1733080320000|2024-12-01 19:12:00|24714.06|24634.06|24713.17|24633.17|24714.42|24634.42|24712.97|24632.97|10
1733080330000|2024-12-01 19:12:10|24713.33|24633.33|24713.98|24633.98|24714.01|24634.01|24712.86|24632.86|10
1733080340000|2024-12-01 19:12:20|24713.96|24633.96|24710.33|24630.33|24713.96|24633.96|24710.13|24630.13|10
1733080350000|2024-12-01 19:12:30|24710.28|24630.28|24712.11|24632.11|24712.11|24632.11|24709.42|24629.42|10
1733080360000|2024-12-01 19:12:40|24712.19|24632.19|24713.18|24633.18|24713.18|24633.18|24711.98|24631.98|9
1733080370000|2024-12-01 19:12:50|24717.04|24637.04|24719.63|24639.63|24719.63|24639.63|24717.04|24637.04|10
1733080380000|2024-12-01 19:13:00|24720.24|24640.24|24724.47|24644.47|24724.47|24644.47|24720.1|24640.1|10
1733080390000|2024-12-01 19:13:10|24725.02|24645.02|24722.25|24642.25|24725.02|24645.02|24721.87|24641.87|10
1733080400000|2024-12-01 19:13:20|24722.38|24642.38|24722.35|24642.35|24722.39|24642.39|24722.02|24642.02|10
1733080410000|2024-12-01 19:13:30|24722.12|24642.12|24722.91|24642.91|24722.91|24642.91|24722.06|24642.06|10
1733080420000|2024-12-01 19:13:40|24723.07|24643.07|24724.7|24644.7|24724.7|24644.7|24722.16|24642.16|10
1733080430000|2024-12-01 19:13:50|24724.71|24644.71|24724.23|24644.23|24725.02|24645.02|24724.23|24644.23|9
1733080440000|2024-12-01 19:14:00|24724.09|24644.09|24724.11|24644.11|24724.7|24644.7|24724.09|24644.09|9
1733080450000|2024-12-01 19:14:10|24723.67|24643.67|24723.75|24643.75|24723.92|24643.92|24723.66|24643.66|7
1733080460000|2024-12-01 19:14:20|24723.07|24643.07|24723.97|24643.97|24724.45|24644.45|24723.07|24643.07|10
1733080470000|2024-12-01 19:14:30|24723.99|24643.99|24722.38|24642.38|24724.21|24644.21|24722.38|24642.38|10
1733080480000|2024-12-01 19:14:40|24722.3|24642.3|24720.89|24640.89|24722.47|24642.47|24720.63|24640.63|10
1733080490000|2024-12-01 19:14:50|24720.8|24640.8|24717.89|24637.89|24720.93|24640.93|24717.89|24637.89|10
1733080500000|2024-12-01 19:15:00|24717.42|24637.42|24715.78|24635.78|24717.42|24637.42|24715.49|24635.49|10
1733080510000|2024-12-01 19:15:10|24715.5|24635.5|24713.81|24633.81|24715.5|24635.5|24712.58|24632.58|10
1733080520000|2024-12-01 19:15:20|24713.51|24633.51|24713.25|24633.25|24713.51|24633.51|24712.8|24632.8|10
1733080530000|2024-12-01 19:15:30|24713.36|24633.36|24713.47|24633.47|24713.6|24633.6|24713.06|24633.06|10
1733080540000|2024-12-01 19:15:40|24712.93|24632.93|24716.78|24636.78|24716.99|24636.99|24712.93|24632.93|10
1733080550000|2024-12-01 19:15:50|24717.54|24637.54|24718.46|24638.46|24719.82|24639.82|24717.54|24637.54|10
1733080560000|2024-12-01 19:16:00|24717.89|24637.89|24722.67|24642.67|24722.67|24642.67|24717.68|24637.68|9
1733080570000|2024-12-01 19:16:10|24722.48|24642.48|24727.63|24647.63|24727.63|24647.63|24722.48|24642.48|10
1733080580000|2024-12-01 19:16:20|24727.59|24647.59|24729.17|24649.17|24729.28|24649.28|24726.81|24646.81|10
1733080590000|2024-12-01 19:16:30|24729.35|24649.35|24731.24|24651.24|24731.24|24651.24|24728.74|24648.74|10
1733080600000|2024-12-01 19:16:40|24731.1|24651.1|24726.44|24646.44|24731.1|24651.1|24726.43|24646.43|10
1733080610000|2024-12-01 19:16:50|24726.06|24646.06|24733.7|24653.7|24737.36|24657.36|24726.06|24646.06|10
1733080620000|2024-12-01 19:17:00|24733.75|24653.75|24724.29|24644.29|24733.83|24653.83|24724.29|24644.29|10
1733080630000|2024-12-01 19:17:10|24724.45|24644.45|24723.85|24643.85|24725.37|24645.37|24723.83|24643.83|9
1733080640000|2024-12-01 19:17:20|24723.23|24643.23|24722.2|24642.2|24723.35|24643.35|24722.06|24642.06|9
1733080650000|2024-12-01 19:17:30|24722.11|24642.11|24724.32|24644.32|24725.9|24645.9|24721.61|24641.61|10
1733080660000|2024-12-01 19:17:40|24724.55|24644.55|24725.59|24645.59|24725.73|24645.73|24724.36|24644.36|9
1733080670000|2024-12-01 19:17:50|24726.09|24646.09|24727.36|24647.36|24727.65|24647.65|24726.09|24646.09|10
1733080680000|2024-12-01 19:18:00|24727.57|24647.57|24729.33|24649.33|24729.99|24649.99|24727.29|24647.29|10
1733080690000|2024-12-01 19:18:10|24730.69|24650.69|24728.89|24648.89|24731.06|24651.06|24728.89|24648.89|10
1733080700000|2024-12-01 19:18:20|24728.55|24648.55|24727.47|24647.47|24729.26|24649.26|24727.47|24647.47|10
1733080710000|2024-12-01 19:18:30|24727.99|24647.99|24721.85|24641.85|24727.99|24647.99|24721.55|24641.55|10
1733080720000|2024-12-01 19:18:40|24720.73|24640.73|24722.71|24642.71|24723.3|24643.3|24720.73|24640.73|10
1733080730000|2024-12-01 19:18:50|24722.51|24642.51|24724.01|24644.01|24724.01|24644.01|24721.89|24641.89|10
1733080740000|2024-12-01 19:19:00|24726.53|24646.53|24732.56|24652.56|24732.56|24652.56|24725.34|24645.34|10
1733080750000|2024-12-01 19:19:10|24733.36|24653.36|24735.12|24655.12|24735.12|24655.12|24732.76|24652.76|10
1733080760000|2024-12-01 19:19:20|24736.29|24656.29|24730.86|24650.86|24737.07|24657.07|24730.86|24650.86|10
1733080770000|2024-12-01 19:19:30|24730.85|24650.85|24729.99|24649.99|24730.85|24650.85|24728.47|24648.47|10
1733080780000|2024-12-01 19:19:40|24729.75|24649.75|24729.24|24649.24|24730.52|24650.52|24728.63|24648.63|10
1733080790000|2024-12-01 19:19:50|24728.1|24648.1|24725.91|24645.91|24728.1|24648.1|24725.59|24645.59|10
1733080800000|2024-12-01 19:20:00|24725.5|24645.5|24726.65|24646.65|24726.93|24646.93|24724.82|24644.82|10
1733080810000|2024-12-01 19:20:10|24726.56|24646.56|24725.38|24645.38|24727.43|24647.43|24725.38|24645.38|9
1733080820000|2024-12-01 19:20:20|24725.58|24645.58|24716.78|24636.78|24725.58|24645.58|24716.77|24636.77|10
1733080830000|2024-12-01 19:20:30|24716.65|24636.65|24712.8|24632.8|24716.65|24636.65|24712.8|24632.8|10
1733080840000|2024-12-01 19:20:40|24712.53|24632.53|24709.06|24629.06|24712.53|24632.53|24709.06|24629.06|10
1733080850000|2024-12-01 19:20:50|24709.8|24629.8|24700.77|24620.77|24709.8|24629.8|24700.77|24620.77|10
1733080860000|2024-12-01 19:21:00|24700.47|24620.47|24693.53|24613.53|24700.47|24620.47|24693.53|24613.53|10
1733080870000|2024-12-01 19:21:10|24691.81|24611.81|24686.58|24606.58|24691.81|24611.81|24686.58|24606.58|10
1733080880000|2024-12-01 19:21:20|24686.62|24606.62|24686.44|24606.44|24687.02|24607.02|24686.26|24606.26|10
1733080890000|2024-12-01 19:21:30|24686.1|24606.1|24683.68|24603.68|24686.1|24606.1|24683.1|24603.1|10
1733080900000|2024-12-01 19:21:40|24682.93|24602.93|24684.1|24604.1|24684.1|24604.1|24682.47|24602.47|10
1733080910000|2024-12-01 19:21:50|24684.76|24604.76|24686.21|24606.21|24686.21|24606.21|24683.6|24603.6|10
1733080920000|2024-12-01 19:22:00|24686.51|24606.51|24686.87|24606.87|24686.9|24606.9|24686.25|24606.25|10
1733080930000|2024-12-01 19:22:10|24686.92|24606.92|24690.96|24610.96|24691.13|24611.13|24686.92|24606.92|10
1733080940000|2024-12-01 19:22:20|24693.14|24613.14|24692.18|24612.18|24694.08|24614.08|24691.51|24611.51|10
1733080950000|2024-12-01 19:22:30|24692.67|24612.67|24687.86|24607.86|24692.67|24612.67|24687.86|24607.86|10
1733080960000|2024-12-01 19:22:40|24687.01|24607.01|24687.01|24607.01|24687.25|24607.25|24685.54|24605.54|10
1733080970000|2024-12-01 19:22:50|24687.35|24607.35|24683.44|24603.44|24687.78|24607.78|24683.44|24603.44|10
1733080980000|2024-12-01 19:23:00|24681.75|24601.75|24680.19|24600.19|24681.75|24601.75|24679.76|24599.76|10
1733080990000|2024-12-01 19:23:10|24681.6|24601.6|24678.89|24598.89|24682.27|24602.27|24678.89|24598.89|10
1733081000000|2024-12-01 19:23:20|24679.17|24599.17|24678.77|24598.77|24680.55|24600.55|24678.77|24598.77|10
1733081010000|2024-12-01 19:23:30|24678.65|24598.65|24677.25|24597.25|24678.65|24598.65|24677.25|24597.25|10
1733081020000|2024-12-01 19:23:40|24677.17|24597.17|24678.61|24598.61|24679.25|24599.25|24676.94|24596.94|10
1733081030000|2024-12-01 19:23:50|24678.44|24598.44|24676.41|24596.41|24678.9|24598.9|24676.41|24596.41|10
1733081040000|2024-12-01 19:24:00|24675.84|24595.84|24672.28|24592.28|24676.3|24596.3|24672.28|24592.28|9
1733081050000|2024-12-01 19:24:10|24672.03|24592.03|24671.4|24591.4|24672.53|24592.53|24670.97|24590.97|10
1733081060000|2024-12-01 19:24:20|24671.86|24591.86|24672.85|24592.85|24674.19|24594.19|24671.86|24591.86|10
1733081070000|2024-12-01 19:24:30|24672.74|24592.74|24671.2|24591.2|24672.74|24592.74|24669.31|24589.31|10
1733081080000|2024-12-01 19:24:40|24671.45|24591.45|24674.75|24594.75|24674.75|24594.75|24671.45|24591.45|10
1733081090000|2024-12-01 19:24:50|24674.58|24594.58|24674.18|24594.18|24675.07|24595.07|24674.11|24594.11|9
1733081100000|2024-12-01 19:25:00|24673.99|24593.99|24670.76|24590.76|24673.99|24593.99|24670.47|24590.47|9
1733081110000|2024-12-01 19:25:10|24670.18|24590.18|24668.3|24588.3|24670.18|24590.18|24668.3|24588.3|10
1733081120000|2024-12-01 19:25:20|24668.7|24588.7|24665.12|24585.12|24668.7|24588.7|24665.12|24585.12|10
1733081130000|2024-12-01 19:25:30|24664.71|24584.71|24660.25|24580.25|24664.71|24584.71|24660.22|24580.22|10
1733081140000|2024-12-01 19:25:40|24660.43|24580.43|24658.07|24578.07|24660.81|24580.81|24658.07|24578.07|10
1733081150000|2024-12-01 19:25:50|24658.4|24578.4|24657.34|24577.34|24659.21|24579.21|24657.34|24577.34|10
1733081160000|2024-12-01 19:26:00|24657.45|24577.45|24660.38|24580.38|24660.59|24580.59|24657.45|24577.45|10
1733081170000|2024-12-01 19:26:10|24660.58|24580.58|24660.16|24580.16|24661.68|24581.68|24660.11|24580.11|10
1733081180000|2024-12-01 19:26:20|24659.71|24579.71|24668.09|24588.09|24668.12|24588.12|24659.65|24579.65|10
1733081190000|2024-12-01 19:26:30|24667.58|24587.58|24667.25|24587.25|24667.68|24587.68|24667.25|24587.25|9
1733081200000|2024-12-01 19:26:40|24668.1|24588.1|24668.01|24588.01|24668.77|24588.77|24667.92|24587.92|10
1733081210000|2024-12-01 19:26:50|24668.42|24588.42|24672.39|24592.39|24672.39|24592.39|24668.42|24588.42|10
1733081220000|2024-12-01 19:27:00|24672.65|24592.65|24668.88|24588.88|24672.65|24592.65|24668.88|24588.88|10
1733081230000|2024-12-01 19:27:10|24668.72|24588.72|24671.45|24591.45|24671.45|24591.45|24668.72|24588.72|10
1733081240000|2024-12-01 19:27:20|24671.51|24591.51|24667.97|24587.97|24671.51|24591.51|24667.85|24587.85|10
1733081250000|2024-12-01 19:27:30|24667.53|24587.53|24667.99|24587.99|24667.99|24587.99|24666.91|24586.91|10
1733081260000|2024-12-01 19:27:40|24667.53|24587.53|24667.26|24587.26|24669.46|24589.46|24667.26|24587.26|10
1733081270000|2024-12-01 19:27:50|24667.37|24587.37|24667.1|24587.1|24667.37|24587.37|24666.39|24586.39|9
1733081280000|2024-12-01 19:28:00|24667.01|24587.01|24667.53|24587.53|24667.53|24587.53|24666.69|24586.69|9
1733081290000|2024-12-01 19:28:10|24667.64|24587.64|24668.55|24588.55|24668.55|24588.55|24666.8|24586.8|10
1733081300000|2024-12-01 19:28:20|24668.45|24588.45|24670.42|24590.42|24670.84|24590.84|24668.4|24588.4|10
1733081310000|2024-12-01 19:28:30|24670.59|24590.59|24671.98|24591.98|24671.98|24591.98|24669.75|24589.75|10
1733081320000|2024-12-01 19:28:40|24673.23|24593.23|24685.75|24605.75|24685.75|24605.75|24673.11|24593.11|10
1733081330000|2024-12-01 19:28:50|24685.8|24605.8|24689.1|24609.1|24689.15|24609.15|24685.8|24605.8|10
1733081340000|2024-12-01 19:29:00|24689.14|24609.14|24694.76|24614.76|24694.82|24614.82|24688.31|24608.31|10
1733081350000|2024-12-01 19:29:10|24694.53|24614.53|24693.59|24613.59|24695.59|24615.59|24693.59|24613.59|10
1733081360000|2024-12-01 19:29:20|24693.6|24613.6|24693.75|24613.75|24695.24|24615.24|24693.42|24613.42|10
1733081370000|2024-12-01 19:29:30|24693.65|24613.65|24694.05|24614.05|24694.05|24614.05|24692.87|24612.87|10
1733081380000|2024-12-01 19:29:40|24696.09|24616.09|24692.85|24612.85|24696.46|24616.46|24692.85|24612.85|10
1733081390000|2024-12-01 19:29:50|24692.56|24612.56|24693.25|24613.25|24693.32|24613.32|24692.56|24612.56|10
1733081400000|2024-12-01 19:30:00|24693.19|24613.19|24686.12|24606.12|24695.54|24615.54|24686.12|24606.12|9
1733081410000|2024-12-01 19:30:10|24686.26|24606.26|24684.74|24604.74|24686.26|24606.26|24682.98|24602.98|10
1733081420000|2024-12-01 19:30:20|24685.28|24605.28|24683.91|24603.91|24685.5|24605.5|24683.91|24603.91|10
1733081430000|2024-12-01 19:30:30|24684.57|24604.57|24685.1|24605.1|24685.78|24605.78|24684.57|24604.57|10
1733081440000|2024-12-01 19:30:40|24684.98|24604.98|24681.58|24601.58|24684.98|24604.98|24681.33|24601.33|10
1733081450000|2024-12-01 19:30:50|24681.38|24601.38|24679.29|24599.29|24681.38|24601.38|24679.29|24599.29|10
1733081460000|2024-12-01 19:31:00|24679.13|24599.13|24679.2|24599.2|24679.84|24599.84|24678.92|24598.92|10
1733081470000|2024-12-01 19:31:10|24679.15|24599.15|24681.45|24601.45|24681.46|24601.46|24679.15|24599.15|9
1733081480000|2024-12-01 19:31:20|24681.02|24601.02|24682.25|24602.25|24683.33|24603.33|24681.02|24601.02|9
1733081490000|2024-12-01 19:31:30|24682.35|24602.35|24681.51|24601.51|24682.78|24602.78|24681.51|24601.51|10
1733081500000|2024-12-01 19:31:40|24681.19|24601.19|24680.66|24600.66|24681.65|24601.65|24680.66|24600.66|10
1733081510000|2024-12-01 19:31:50|24679.91|24599.91|24676.74|24596.74|24679.91|24599.91|24676.74|24596.74|10
1733081520000|2024-12-01 19:32:00|24676.98|24596.98|24678.03|24598.03|24678.91|24598.91|24676.98|24596.98|10
1733081530000|2024-12-01 19:32:10|24678.46|24598.46|24679.92|24599.92|24680.24|24600.24|24678.46|24598.46|10
1733081540000|2024-12-01 19:32:20|24680.38|24600.38|24682.38|24602.38|24682.38|24602.38|24680.35|24600.35|10
1733081550000|2024-12-01 19:32:30|24683.37|24603.37|24684.18|24604.18|24684.59|24604.59|24683.37|24603.37|10
1733081560000|2024-12-01 19:32:40|24682.61|24602.61|24682.25|24602.25|24682.86|24602.86|24682.02|24602.02|9
1733081570000|2024-12-01 19:32:50|24681.63|24601.63|24682.07|24602.07|24682.07|24602.07|24679.78|24599.78|10
1733081580000|2024-12-01 19:33:00|24683.24|24603.24|24686.93|24606.93|24686.93|24606.93|24682.61|24602.61|10
1733081590000|2024-12-01 19:33:10|24687.42|24607.42|24691.19|24611.19|24691.19|24611.19|24687.42|24607.42|10
1733081600000|2024-12-01 19:33:20|24691.79|24611.79|24695.77|24615.77|24695.9|24615.9|24691.79|24611.79|10
1733081610000|2024-12-01 19:33:30|24695.81|24615.81|24697.04|24617.04|24697.04|24617.04|24695.81|24615.81|10
1733081620000|2024-12-01 19:33:40|24698.46|24618.46|24699.75|24619.75|24699.85|24619.85|24698.32|24618.32|10
1733081630000|2024-12-01 19:33:50|24700.8|24620.8|24700.45|24620.45|24700.98|24620.98|24700.27|24620.27|10
1733081640000|2024-12-01 19:34:00|24700.61|24620.61|24701.34|24621.34|24702.36|24622.36|24700.61|24620.61|10
1733081650000|2024-12-01 19:34:10|24701.74|24621.74|24698.6|24618.6|24702.02|24622.02|24698.55|24618.55|10
1733081660000|2024-12-01 19:34:20|24699.05|24619.05|24704.58|24624.58|24704.58|24624.58|24699.05|24619.05|10
1733081670000|2024-12-01 19:34:30|24704.4|24624.4|24705.79|24625.79|24705.79|24625.79|24704.4|24624.4|10
1733081680000|2024-12-01 19:34:40|24705.96|24625.96|24706.33|24626.33|24707.82|24627.82|24705.89|24625.89|10
1733081690000|2024-12-01 19:34:50|24706.69|24626.69|24705.03|24625.03|24706.69|24626.69|24703.85|24623.85|10
1733081700000|2024-12-01 19:35:00|24705.06|24625.06|24705.3|24625.3|24705.3|24625.3|24704.17|24624.17|10
1733081710000|2024-12-01 19:35:10|24705.05|24625.05|24699.43|24619.43|24705.05|24625.05|24699.43|24619.43|10
1733081720000|2024-12-01 19:35:20|24700.16|24620.16|24700.36|24620.36|24701.03|24621.03|24700|24620|10
1733081730000|2024-12-01 19:35:30|24700.7|24620.7|24697.55|24617.55|24700.7|24620.7|24697.55|24617.55|10
1733081740000|2024-12-01 19:35:40|24697.3|24617.3|24698.16|24618.16|24698.16|24618.16|24696.81|24616.81|9
1733081750000|2024-12-01 19:35:50|24697.85|24617.85|24693.96|24613.96|24697.85|24617.85|24693.96|24613.96|10
1733081760000|2024-12-01 19:36:00|24694.02|24614.02|24695.35|24615.35|24695.38|24615.38|24693.89|24613.89|10
1733081770000|2024-12-01 19:36:10|24696.28|24616.28|24693.22|24613.22|24697.38|24617.38|24693.22|24613.22|10
1733081780000|2024-12-01 19:36:20|24692.92|24612.92|24692.3|24612.3|24693.64|24613.64|24692.3|24612.3|10
1733081790000|2024-12-01 19:36:30|24691.9|24611.9|24692.44|24612.44|24692.54|24612.54|24691.9|24611.9|9
1733081800000|2024-12-01 19:36:40|24692.5|24612.5|24693.58|24613.58|24693.94|24613.94|24692.5|24612.5|10
1733081810000|2024-12-01 19:36:50|24693.53|24613.53|24693.58|24613.58|24694.44|24614.44|24693.53|24613.53|10
1733081820000|2024-12-01 19:37:00|24693.36|24613.36|24694.03|24614.03|24694.06|24614.06|24692.62|24612.62|10
1733081830000|2024-12-01 19:37:10|24694.39|24614.39|24695.92|24615.92|24696.27|24616.27|24694.39|24614.39|10
1733081840000|2024-12-01 19:37:20|24696.28|24616.28|24695.82|24615.82|24696.82|24616.82|24695.82|24615.82|10
1733081850000|2024-12-01 19:37:30|24695.84|24615.84|24695.26|24615.26|24695.97|24615.97|24694.8|24614.8|10
1733081860000|2024-12-01 19:37:40|24695.37|24615.37|24693.83|24613.83|24695.53|24615.53|24693.77|24613.77|9
1733081870000|2024-12-01 19:37:50|24693.88|24613.88|24692.54|24612.54|24693.94|24613.94|24692.54|24612.54|9
1733081880000|2024-12-01 19:38:00|24692.37|24612.37|24689.95|24609.95|24692.37|24612.37|24689.95|24609.95|10
1733081890000|2024-12-01 19:38:10|24690.04|24610.04|24689.81|24609.81|24691|24611|24689.65|24609.65|10
1733081900000|2024-12-01 19:38:20|24688.28|24608.28|24685.72|24605.72|24688.28|24608.28|24685.72|24605.72|10
1733081910000|2024-12-01 19:38:30|24686.02|24606.02|24686.48|24606.48|24686.48|24606.48|24686.02|24606.02|10
1733081920000|2024-12-01 19:38:40|24686.72|24606.72|24683.83|24603.83|24686.72|24606.72|24683.83|24603.83|9
1733081930000|2024-12-01 19:38:50|24683.79|24603.79|24679.63|24599.63|24684.54|24604.54|24679.33|24599.33|10
1733081940000|2024-12-01 19:39:00|24680.19|24600.19|24677.56|24597.56|24680.3|24600.3|24676.69|24596.69|10
1733081950000|2024-12-01 19:39:10|24677.33|24597.33|24676.92|24596.92|24678.46|24598.46|24676.92|24596.92|10
1733081960000|2024-12-01 19:39:20|24676.85|24596.85|24677.21|24597.21|24677.52|24597.52|24676.84|24596.84|10
1733081970000|2024-12-01 19:39:30|24677.1|24597.1|24674.47|24594.47|24677.13|24597.13|24674.47|24594.47|10
1733081980000|2024-12-01 19:39:40|24674.11|24594.11|24672.48|24592.48|24674.75|24594.75|24672.48|24592.48|10
1733081990000|2024-12-01 19:39:50|24672.45|24592.45|24672.41|24592.41|24672.55|24592.55|24671.89|24591.89|9
1733082000000|2024-12-01 19:40:00|24671.77|24591.77|24673.65|24593.65|24674.99|24594.99|24671.66|24591.66|10
1733082010000|2024-12-01 19:40:10|24673.04|24593.04|24675.86|24595.86|24675.86|24595.86|24673.04|24593.04|10
1733082020000|2024-12-01 19:40:20|24675.8|24595.8|24675.7|24595.7|24675.8|24595.8|24674.06|24594.06|9
1733082030000|2024-12-01 19:40:30|24675.94|24595.94|24674.23|24594.23|24675.94|24595.94|24674.23|24594.23|10
1733082040000|2024-12-01 19:40:40|24673.99|24593.99|24674.55|24594.55|24674.76|24594.76|24673.99|24593.99|10
1733082050000|2024-12-01 19:40:50|24674.68|24594.68|24671.78|24591.78|24674.76|24594.76|24671.78|24591.78|10
1733082060000|2024-12-01 19:41:00|24671.4|24591.4|24669.28|24589.28|24671.4|24591.4|24669.28|24589.28|10
1733082070000|2024-12-01 19:41:10|24669.13|24589.13|24668.23|24588.23|24669.26|24589.26|24666.61|24586.61|9
1733082080000|2024-12-01 19:41:20|24668.14|24588.14|24670.94|24590.94|24670.94|24590.94|24668.03|24588.03|10
1733082090000|2024-12-01 19:41:30|24671.2|24591.2|24671.12|24591.12|24672.64|24592.64|24670.93|24590.93|10
1733082100000|2024-12-01 19:41:40|24669.69|24589.69|24668.41|24588.41|24669.69|24589.69|24667.93|24587.93|10
1733082110000|2024-12-01 19:41:50|24668.1|24588.1|24668.31|24588.31|24668.31|24588.31|24666.38|24586.38|10
1733082120000|2024-12-01 19:42:00|24668.43|24588.43|24668.18|24588.18|24668.81|24588.81|24667.51|24587.51|10
1733082130000|2024-12-01 19:42:10|24668.88|24588.88|24678.66|24598.66|24680.07|24600.07|24668.88|24588.88|10
1733082140000|2024-12-01 19:42:20|24678.82|24598.82|24680.63|24600.63|24682.05|24602.05|24678.82|24598.82|9
1733082150000|2024-12-01 19:42:30|24680.74|24600.74|24683.19|24603.19|24683.25|24603.25|24680.74|24600.74|10
1733082160000|2024-12-01 19:42:40|24682.93|24602.93|24681.55|24601.55|24683.88|24603.88|24681.55|24601.55|10
1733082170000|2024-12-01 19:42:50|24681.77|24601.77|24680.39|24600.39|24682.25|24602.25|24680.35|24600.35|10
1733082180000|2024-12-01 19:43:00|24681.12|24601.12|24680.79|24600.79|24681.55|24601.55|24680.63|24600.63|9
1733082190000|2024-12-01 19:43:10|24680.84|24600.84|24684.63|24604.63|24684.63|24604.63|24680.84|24600.84|10
1733082200000|2024-12-01 19:43:20|24683.82|24603.82|24684.14|24604.14|24684.14|24604.14|24683.06|24603.06|9
1733082210000|2024-12-01 19:43:30|24684.23|24604.23|24681.98|24601.98|24684.69|24604.69|24681.98|24601.98|10
1733082220000|2024-12-01 19:43:40|24681.51|24601.51|24684.5|24604.5|24685.29|24605.29|24681.51|24601.51|10
1733082230000|2024-12-01 19:43:50|24683.75|24603.75|24681.85|24601.85|24683.75|24603.75|24681.85|24601.85|10
1733082240000|2024-12-01 19:44:00|24682.07|24602.07|24679.95|24599.95|24682.33|24602.33|24679.59|24599.59|10
1733082250000|2024-12-01 19:44:10|24679.54|24599.54|24679.12|24599.12|24679.54|24599.54|24677.67|24597.67|10
1733082260000|2024-12-01 19:44:20|24679.38|24599.38|24677.95|24597.95|24680.11|24600.11|24677.95|24597.95|10
1733082270000|2024-12-01 19:44:30|24678.56|24598.56|24676.99|24596.99|24678.56|24598.56|24676.99|24596.99|10
1733082280000|2024-12-01 19:44:40|24676.81|24596.81|24672.13|24592.13|24676.82|24596.82|24672.13|24592.13|10
1733082290000|2024-12-01 19:44:50|24671.96|24591.96|24670.55|24590.55|24672.18|24592.18|24670.55|24590.55|10
1733082300000|2024-12-01 19:45:00|24671.73|24591.73|24672.57|24592.57|24672.59|24592.59|24671.73|24591.73|10
1733082310000|2024-12-01 19:45:10|24672.52|24592.52|24674.12|24594.12|24674.12|24594.12|24671.54|24591.54|9
1733082320000|2024-12-01 19:45:20|24674.1|24594.1|24675.21|24595.21|24676.18|24596.18|24674.1|24594.1|10
1733082330000|2024-12-01 19:45:30|24674.84|24594.84|24675.24|24595.24|24675.24|24595.24|24673.77|24593.77|10
1733082340000|2024-12-01 19:45:40|24675.74|24595.74|24676.99|24596.99|24678.59|24598.59|24675.74|24595.74|10
1733082350000|2024-12-01 19:45:50|24676.6|24596.6|24676.48|24596.48|24677.05|24597.05|24675.8|24595.8|10
1733082360000|2024-12-01 19:46:00|24675.84|24595.84|24673.7|24593.7|24675.84|24595.84|24673.7|24593.7|10
1733082370000|2024-12-01 19:46:10|24671.79|24591.79|24671.01|24591.01|24672.06|24592.06|24670|24590|10
1733082380000|2024-12-01 19:46:20|24670.81|24590.81|24669.29|24589.29|24670.81|24590.81|24668.87|24588.87|10
1733082390000|2024-12-01 19:46:30|24668.65|24588.65|24659.47|24579.47|24668.97|24588.97|24659.13|24579.13|10
1733082400000|2024-12-01 19:46:40|24659.62|24579.62|24658.85|24578.85|24659.77|24579.77|24658.73|24578.73|10
1733082410000|2024-12-01 19:46:50|24658.63|24578.63|24661.54|24581.54|24661.54|24581.54|24658.63|24578.63|9
1733082420000|2024-12-01 19:47:00|24661.75|24581.75|24660.55|24580.55|24662.15|24582.15|24659.44|24579.44|10
1733082430000|2024-12-01 19:47:10|24660.6|24580.6|24659.36|24579.36|24660.6|24580.6|24659.36|24579.36|10
1733082440000|2024-12-01 19:47:20|24659.09|24579.09|24658.97|24578.97|24660.38|24580.38|24658.97|24578.97|9
1733082450000|2024-12-01 19:47:30|24658.89|24578.89|24656.24|24576.24|24659.94|24579.94|24656.24|24576.24|9
1733082460000|2024-12-01 19:47:40|24655.91|24575.91|24660.12|24580.12|24660.12|24580.12|24655.91|24575.91|10
1733082470000|2024-12-01 19:47:50|24660.53|24580.53|24661.83|24581.83|24661.83|24581.83|24660.53|24580.53|10
1733082480000|2024-12-01 19:48:00|24662.82|24582.82|24665.81|24585.81|24665.85|24585.85|24662.74|24582.74|10
1733082490000|2024-12-01 19:48:10|24666.02|24586.02|24662.8|24582.8|24666.16|24586.16|24662.8|24582.8|10
1733082500000|2024-12-01 19:48:20|24662.91|24582.91|24661.9|24581.9|24663.6|24583.6|24661.66|24581.66|10
1733082510000|2024-12-01 19:48:30|24662.16|24582.16|24661.09|24581.09|24662.16|24582.16|24661.07|24581.07|10
1733082520000|2024-12-01 19:48:40|24661.57|24581.57|24661.12|24581.12|24662.55|24582.55|24661.12|24581.12|10
1733082530000|2024-12-01 19:48:50|24660.56|24580.56|24666.96|24586.96|24666.96|24586.96|24657.66|24577.66|10
1733082540000|2024-12-01 19:49:00|24666.29|24586.29|24661.64|24581.64|24666.29|24586.29|24661.64|24581.64|10
1733082550000|2024-12-01 19:49:10|24661.98|24581.98|24660.73|24580.73|24661.98|24581.98|24659.23|24579.23|10
1733082560000|2024-12-01 19:49:20|24660.65|24580.65|24659.44|24579.44|24660.65|24580.65|24659.44|24579.44|10
1733082570000|2024-12-01 19:49:30|24658.86|24578.86|24655.47|24575.47|24658.9|24578.9|24655.47|24575.47|10
1733082580000|2024-12-01 19:49:40|24655.53|24575.53|24656.53|24576.53|24656.53|24576.53|24654.18|24574.18|10
1733082590000|2024-12-01 19:49:50|24656.41|24576.41|24656.54|24576.54|24657.39|24577.39|24656.41|24576.41|10
1733082600000|2024-12-01 19:50:00|24657.07|24577.07|24647.41|24567.41|24657.73|24577.73|24647.41|24567.41|10
1733082610000|2024-12-01 19:50:10|24645.85|24565.85|24642.2|24562.2|24645.85|24565.85|24642.2|24562.2|10
1733082620000|2024-12-01 19:50:20|24642.18|24562.18|24642.24|24562.24|24643.27|24563.27|24642.18|24562.18|10
1733082630000|2024-12-01 19:50:30|24642.16|24562.16|24646.17|24566.17|24646.17|24566.17|24642.16|24562.16|10
1733082640000|2024-12-01 19:50:40|24646.3|24566.3|24644.38|24564.38|24646.3|24566.3|24644.16|24564.16|10
1733082650000|2024-12-01 19:50:50|24644.41|24564.41|24649.23|24569.23|24649.23|24569.23|24643.88|24563.88|10
1733082660000|2024-12-01 19:51:00|24649.24|24569.24|24650.34|24570.34|24650.8|24570.8|24649.24|24569.24|10
1733082670000|2024-12-01 19:51:10|24650.28|24570.28|24651.14|24571.14|24651.27|24571.27|24649.52|24569.52|10
1733082680000|2024-12-01 19:51:20|24651.21|24571.21|24655.15|24575.15|24655.15|24575.15|24650.29|24570.29|10
1733082690000|2024-12-01 19:51:30|24656.31|24576.31|24656.16|24576.16|24656.54|24576.54|24655.48|24575.48|10
1733082700000|2024-12-01 19:51:40|24655.41|24575.41|24660.6|24580.6|24660.6|24580.6|24655.41|24575.41|10
1733082710000|2024-12-01 19:51:50|24660.54|24580.54|24655.38|24575.38|24660.65|24580.65|24655.28|24575.28|9
1733082720000|2024-12-01 19:52:00|24655.05|24575.05|24661.91|24581.91|24661.91|24581.91|24654.93|24574.93|10
1733082730000|2024-12-01 19:52:10|24663.02|24583.02|24659.23|24579.23|24663.42|24583.42|24659.23|24579.23|10
1733082740000|2024-12-01 19:52:20|24658.64|24578.64|24661.68|24581.68|24661.68|24581.68|24658.6|24578.6|10
1733082750000|2024-12-01 19:52:30|24661.83|24581.83|24661.05|24581.05|24661.83|24581.83|24660.49|24580.49|10
1733082760000|2024-12-01 19:52:40|24661.04|24581.04|24658.25|24578.25|24661.04|24581.04|24657.99|24577.99|10
1733082770000|2024-12-01 19:52:50|24658.47|24578.47|24657.13|24577.13|24659.17|24579.17|24657.13|24577.13|10
1733082780000|2024-12-01 19:53:00|24658.09|24578.09|24657.61|24577.61|24658.09|24578.09|24656.53|24576.53|10
1733082790000|2024-12-01 19:53:10|24658.29|24578.29|24662.46|24582.46|24662.46|24582.46|24658.27|24578.27|10
1733082800000|2024-12-01 19:53:20|24662.35|24582.35|24665.38|24585.38|24666.05|24586.05|24662.35|24582.35|10
1733082810000|2024-12-01 19:53:30|24664.97|24584.97|24666.18|24586.18|24666.9|24586.9|24664.73|24584.73|10
1733082820000|2024-12-01 19:53:40|24666.45|24586.45|24668.14|24588.14|24668.14|24588.14|24666.45|24586.45|9
1733082830000|2024-12-01 19:53:50|24669.76|24589.76|24671.44|24591.44|24671.63|24591.63|24669.76|24589.76|10
1733082840000|2024-12-01 19:54:00|24671.46|24591.46|24673.48|24593.48|24673.82|24593.82|24671.46|24591.46|10
1733082850000|2024-12-01 19:54:10|24673.01|24593.01|24676.09|24596.09|24676.09|24596.09|24672.38|24592.38|10
1733082860000|2024-12-01 19:54:20|24675.5|24595.5|24685.01|24605.01|24685.01|24605.01|24675.5|24595.5|10
1733082870000|2024-12-01 19:54:30|24684.77|24604.77|24690.65|24610.65|24690.65|24610.65|24684.77|24604.77|10
1733082880000|2024-12-01 19:54:40|24691.29|24611.29|24693.05|24613.05|24693.05|24613.05|24691.29|24611.29|10
1733082890000|2024-12-01 19:54:50|24692.88|24612.88|24695.63|24615.63|24695.63|24615.63|24692.88|24612.88|10
1733082900000|2024-12-01 19:55:00|24695.53|24615.53|24700.62|24620.62|24701.47|24621.47|24695.53|24615.53|10
1733082910000|2024-12-01 19:55:10|24701.76|24621.76|24702.96|24622.96|24704.48|24624.48|24701.76|24621.76|10
1733082920000|2024-12-01 19:55:20|24702.64|24622.64|24698.79|24618.79|24702.64|24622.64|24697.83|24617.83|10
1733082930000|2024-12-01 19:55:30|24699.25|24619.25|24701.34|24621.34|24702.07|24622.07|24698.9|24618.9|9
1733082940000|2024-12-01 19:55:40|24701.01|24621.01|24701.81|24621.81|24701.81|24621.81|24700.59|24620.59|10
1733082950000|2024-12-01 19:55:50|24701.96|24621.96|24701.27|24621.27|24702.26|24622.26|24701.17|24621.17|10
1733082960000|2024-12-01 19:56:00|24700.83|24620.83|24700.12|24620.12|24701.04|24621.04|24700.12|24620.12|9
1733082970000|2024-12-01 19:56:10|24699.92|24619.92|24702.33|24622.33|24702.33|24622.33|24699.88|24619.88|9
1733082980000|2024-12-01 19:56:20|24703.36|24623.36|24706.83|24626.83|24706.96|24626.96|24703.36|24623.36|10
1733082990000|2024-12-01 19:56:30|24706.4|24626.4|24704.14|24624.14|24706.4|24626.4|24704.14|24624.14|9
1733083000000|2024-12-01 19:56:40|24704.36|24624.36|24708.36|24628.36|24708.36|24628.36|24704.36|24624.36|10
1733083010000|2024-12-01 19:56:50|24707.81|24627.81|24712.67|24632.67|24712.67|24632.67|24707.8|24627.8|9
1733083020000|2024-12-01 19:57:00|24713.76|24633.76|24709.58|24629.58|24714.35|24634.35|24709.58|24629.58|10
1733083030000|2024-12-01 19:57:10|24710.64|24630.64|24707.98|24627.98|24711.56|24631.56|24707.98|24627.98|10
1733083040000|2024-12-01 19:57:20|24707.73|24627.73|24708.54|24628.54|24709.16|24629.16|24706.23|24626.23|10
1733083050000|2024-12-01 19:57:30|24707.96|24627.96|24711.92|24631.92|24711.92|24631.92|24707.96|24627.96|10
1733083060000|2024-12-01 19:57:40|24712.35|24632.35|24717.25|24637.25|24717.42|24637.42|24712.35|24632.35|9
1733083070000|2024-12-01 19:57:50|24717.35|24637.35|24719.89|24639.89|24720.43|24640.43|24717.35|24637.35|10
1733083080000|2024-12-01 19:58:00|24720.46|24640.46|24721.25|24641.25|24721.31|24641.31|24720.46|24640.46|10
1733083090000|2024-12-01 19:58:10|24721.24|24641.24|24722.19|24642.19|24722.86|24642.86|24721.24|24641.24|10
1733083100000|2024-12-01 19:58:20|24722.64|24642.64|24733.21|24653.21|24733.83|24653.83|24722.64|24642.64|10
1733083110000|2024-12-01 19:58:30|24733.03|24653.03|24734.5|24654.5|24734.5|24654.5|24732.56|24652.56|10
1733083120000|2024-12-01 19:58:40|24734.87|24654.87|24732.58|24652.58|24735.04|24655.04|24732.55|24652.55|10
1733083130000|2024-12-01 19:58:50|24732.82|24652.82|24731.59|24651.59|24732.82|24652.82|24731.04|24651.04|10
1733083140000|2024-12-01 19:59:00|24731.57|24651.57|24733.36|24653.36|24733.36|24653.36|24731.51|24651.51|10
1733083150000|2024-12-01 19:59:10|24733.6|24653.6|24731.33|24651.33|24734|24654|24731.33|24651.33|10
1733083160000|2024-12-01 19:59:20|24731|24651|24732.25|24652.25|24732.44|24652.44|24731|24651|10
1733083170000|2024-12-01 19:59:30|24733.01|24653.01|24735.26|24655.26|24735.51|24655.51|24732.76|24652.76|10
1733083180000|2024-12-01 19:59:40|24734.9|24654.9|24734.9|24654.9|24734.91|24654.91|24734.21|24654.21|10
1733083190000|2024-12-01 19:59:50|24735.02|24655.02|24735.21|24655.21|24735.74|24655.74|24735.02|24655.02|10
1733083200000|2024-12-01 20:00:00|24735.06|24655.06|24737.15|24657.15|24737.15|24657.15|24734.81|24654.81|10
1733083210000|2024-12-01 20:00:10|24737.64|24657.64|24742.06|24662.06|24742.48|24662.48|24737.64|24657.64|10
1733083220000|2024-12-01 20:00:20|24742.44|24662.44|24747.01|24667.01|24747.01|24667.01|24742.44|24662.44|9
1733083230000|2024-12-01 20:00:30|24746.32|24666.32|24745.62|24665.62|24746.52|24666.52|24745.61|24665.61|10
1733083240000|2024-12-01 20:00:40|24746.25|24666.25|24748.55|24668.55|24748.55|24668.55|24746.25|24666.25|10
1733083250000|2024-12-01 20:00:50|24748.06|24668.06|24745.17|24665.17|24748.06|24668.06|24745.17|24665.17|10
1733083260000|2024-12-01 20:01:00|24745.05|24665.05|24744.74|24664.74|24745.91|24665.91|24744.47|24664.47|10
1733083270000|2024-12-01 20:01:10|24743.74|24663.74|24742.7|24662.7|24744.22|24664.22|24742.7|24662.7|10
1733083280000|2024-12-01 20:01:20|24742.57|24662.57|24744.44|24664.44|24744.62|24664.62|24742.57|24662.57|10
1733083290000|2024-12-01 20:01:30|24744.33|24664.33|24737.7|24657.7|24744.51|24664.51|24737.56|24657.56|10
1733083300000|2024-12-01 20:01:40|24738.32|24658.32|24736.32|24656.32|24738.32|24658.32|24736.04|24656.04|10
1733083310000|2024-12-01 20:01:50|24736.89|24656.89|24737.9|24657.9|24738.04|24658.04|24736.89|24656.89|10
1733083320000|2024-12-01 20:02:00|24737.79|24657.79|24736.09|24656.09|24737.79|24657.79|24736.01|24656.01|10
1733083330000|2024-12-01 20:02:10|24734.93|24654.93|24732.08|24652.08|24734.93|24654.93|24732.08|24652.08|10
1733083340000|2024-12-01 20:02:20|24731.63|24651.63|24727.93|24647.93|24731.63|24651.63|24725.69|24645.69|9
1733083350000|2024-12-01 20:02:30|24727.54|24647.54|24724.6|24644.6|24727.54|24647.54|24724.6|24644.6|10
1733083360000|2024-12-01 20:02:40|24725.22|24645.22|24726.12|24646.12|24726.12|24646.12|24721.92|24641.92|9
1733083370000|2024-12-01 20:02:50|24726.69|24646.69|24726.88|24646.88|24726.88|24646.88|24725.05|24645.05|10
1733083380000|2024-12-01 20:03:00|24726.78|24646.78|24728.16|24648.16|24728.16|24648.16|24726.78|24646.78|10
1733083390000|2024-12-01 20:03:10|24728.04|24648.04|24727.06|24647.06|24728.05|24648.05|24726.94|24646.94|10
1733083400000|2024-12-01 20:03:20|24726.97|24646.97|24728.56|24648.56|24730.05|24650.05|24726.97|24646.97|10
1733083410000|2024-12-01 20:03:30|24727.55|24647.55|24724.66|24644.66|24727.68|24647.68|24724.66|24644.66|10
1733083420000|2024-12-01 20:03:40|24725.33|24645.33|24718.11|24638.11|24726.21|24646.21|24718.11|24638.11|10
1733083430000|2024-12-01 20:03:50|24716.56|24636.56|24712.32|24632.32|24716.56|24636.56|24711.78|24631.78|10
1733083440000|2024-12-01 20:04:00|24712.12|24632.12|24709.22|24629.22|24712.12|24632.12|24709.13|24629.13|10
1733083450000|2024-12-01 20:04:10|24709.24|24629.24|24698.66|24618.66|24709.51|24629.51|24698.66|24618.66|9
1733083460000|2024-12-01 20:04:20|24697.11|24617.11|24692.26|24612.26|24697.11|24617.11|24692.26|24612.26|10
1733083470000|2024-12-01 20:04:30|24692.47|24612.47|24681.97|24601.97|24692.47|24612.47|24681.97|24601.97|10
1733083480000|2024-12-01 20:04:40|24681.47|24601.47|24682.72|24602.72|24682.92|24602.92|24680.91|24600.91|10
1733083490000|2024-12-01 20:04:50|24683.78|24603.78|24681.13|24601.13|24683.82|24603.82|24681.13|24601.13|9
1733083500000|2024-12-01 20:05:00|24680.76|24600.76|24678.28|24598.28|24680.76|24600.76|24678.04|24598.04|10
1733083510000|2024-12-01 20:05:10|24678.32|24598.32|24679.37|24599.37|24679.85|24599.85|24678.32|24598.32|10
1733083520000|2024-12-01 20:05:20|24678.59|24598.59|24674.86|24594.86|24679.74|24599.74|24674.86|24594.86|10
1733083530000|2024-12-01 20:05:30|24674.39|24594.39|24670.63|24590.63|24674.39|24594.39|24670.63|24590.63|10
1733083540000|2024-12-01 20:05:40|24671.01|24591.01|24666.12|24586.12|24671.01|24591.01|24666.12|24586.12|10
1733083550000|2024-12-01 20:05:50|24665.85|24585.85|24664.86|24584.86|24665.85|24585.85|24664.26|24584.26|10
1733083560000|2024-12-01 20:06:00|24664.78|24584.78|24665.62|24585.62|24665.74|24585.74|24664.78|24584.78|10
1733083570000|2024-12-01 20:06:10|24666.16|24586.16|24663.81|24583.81|24667.96|24587.96|24663.81|24583.81|10
1733083580000|2024-12-01 20:06:20|24664.11|24584.11|24665.79|24585.79|24665.81|24585.81|24664.11|24584.11|10
1733083590000|2024-12-01 20:06:30|24666.48|24586.48|24665.17|24585.17|24668|24588|24665.17|24585.17|10
1733083600000|2024-12-01 20:06:40|24664.7|24584.7|24667.74|24587.74|24667.74|24587.74|24664.7|24584.7|10
1733083610000|2024-12-01 20:06:50|24668.39|24588.39|24670.73|24590.73|24670.73|24590.73|24668.39|24588.39|10
1733083620000|2024-12-01 20:07:00|24670.6|24590.6|24671.87|24591.87|24672.57|24592.57|24670.6|24590.6|10
1733083630000|2024-12-01 20:07:10|24672.64|24592.64|24672.17|24592.17|24673.72|24593.72|24672.17|24592.17|10
1733083640000|2024-12-01 20:07:20|24670.63|24590.63|24669.17|24589.17|24670.63|24590.63|24669.06|24589.06|10
1733083650000|2024-12-01 20:07:30|24668.8|24588.8|24668.91|24588.91|24668.91|24588.91|24667.99|24587.99|10
1733083660000|2024-12-01 20:07:40|24668.94|24588.94|24669.52|24589.52|24669.8|24589.8|24668.62|24588.62|10
1733083670000|2024-12-01 20:07:50|24669.66|24589.66|24667.45|24587.45|24671.31|24591.31|24667.45|24587.45|10
1733083680000|2024-12-01 20:08:00|24667.58|24587.58|24663.52|24583.52|24667.58|24587.58|24663.27|24583.27|10
1733083690000|2024-12-01 20:08:10|24663.12|24583.12|24660.67|24580.67|24663.12|24583.12|24660.67|24580.67|10
1733083700000|2024-12-01 20:08:20|24660.6|24580.6|24660.71|24580.71|24663|24583|24660.6|24580.6|10
1733083710000|2024-12-01 20:08:30|24660.86|24580.86|24655.9|24575.9|24661.38|24581.38|24655.68|24575.68|10
1733083720000|2024-12-01 20:08:40|24655.25|24575.25|24652.81|24572.81|24655.25|24575.25|24651.37|24571.37|10
1733083730000|2024-12-01 20:08:50|24651.97|24571.97|24635.36|24555.36|24652.01|24572.01|24635.36|24555.36|10
1733083740000|2024-12-01 20:09:00|24630.54|24550.54|24627.6|24547.6|24630.54|24550.54|24627.08|24547.08|10
1733083750000|2024-12-01 20:09:10|24626.19|24546.19|24622.71|24542.71|24626.19|24546.19|24621.08|24541.08|10
1733083760000|2024-12-01 20:09:20|24620.84|24540.84|24616.25|24536.25|24621.7|24541.7|24616.25|24536.25|9
1733083770000|2024-12-01 20:09:30|24616.64|24536.64|24613.26|24533.26|24616.64|24536.64|24613.26|24533.26|10
1733083780000|2024-12-01 20:09:40|24612.56|24532.56|24611.98|24531.98|24613.02|24533.02|24611.61|24531.61|10
1733083790000|2024-12-01 20:09:50|24611.86|24531.86|24613.08|24533.08|24613.08|24533.08|24610.77|24530.77|10
1733083800000|2024-12-01 20:10:00|24611.76|24531.76|24610.95|24530.95|24612.24|24532.24|24610.91|24530.91|10
1733083810000|2024-12-01 20:10:10|24610.79|24530.79|24602.57|24522.57|24610.79|24530.79|24602.57|24522.57|10
1733083820000|2024-12-01 20:10:20|24602.19|24522.19|24597.54|24517.54|24602.19|24522.19|24597.54|24517.54|10
1733083830000|2024-12-01 20:10:30|24596.85|24516.85|24592.56|24512.56|24596.85|24516.85|24591.99|24511.99|10
1733083840000|2024-12-01 20:10:40|24592.77|24512.77|24594.39|24514.39|24594.83|24514.83|24592.77|24512.77|10
1733083850000|2024-12-01 20:10:50|24594.24|24514.24|24591.74|24511.74|24594.24|24514.24|24591.74|24511.74|10
1733083860000|2024-12-01 20:11:00|24592.13|24512.13|24583.75|24503.75|24592.21|24512.21|24583.56|24503.56|10
1733083870000|2024-12-01 20:11:10|24582.63|24502.63|24583.05|24503.05|24584.63|24504.63|24580.85|24500.85|10
1733083880000|2024-12-01 20:11:20|24583.33|24503.33|24584.73|24504.73|24585.18|24505.18|24583.33|24503.33|10
1733083890000|2024-12-01 20:11:30|24585.17|24505.17|24584.31|24504.31|24586.06|24506.06|24583.61|24503.61|10
1733083900000|2024-12-01 20:11:40|24585.11|24505.11|24591.73|24511.73|24591.74|24511.74|24584.66|24504.66|10
1733083910000|2024-12-01 20:11:50|24592.54|24512.54|24593.34|24513.34|24593.34|24513.34|24591.74|24511.74|9
1733083920000|2024-12-01 20:12:00|24593.86|24513.86|24601.85|24521.85|24601.85|24521.85|24593.86|24513.86|10
1733083930000|2024-12-01 20:12:10|24602.2|24522.2|24604.77|24524.77|24604.77|24524.77|24602.2|24522.2|10
1733083940000|2024-12-01 20:12:20|24604.48|24524.48|24604.88|24524.88|24606.01|24526.01|24604|24524|10
1733083950000|2024-12-01 20:12:30|24605.19|24525.19|24611.03|24531.03|24611.03|24531.03|24605.19|24525.19|10
1733083960000|2024-12-01 20:12:40|24611.25|24531.25|24610.96|24530.96|24611.46|24531.46|24610.59|24530.59|10
1733083970000|2024-12-01 20:12:50|24612.39|24532.39|24609.77|24529.77|24612.39|24532.39|24609.77|24529.77|10
1733083980000|2024-12-01 20:13:00|24611.68|24531.68|24616.41|24536.41|24616.41|24536.41|24611.64|24531.64|10
1733083990000|2024-12-01 20:13:10|24616.75|24536.75|24616.46|24536.46|24617.16|24537.16|24616.37|24536.37|10
1733084000000|2024-12-01 20:13:20|24617.82|24537.82|24617.06|24537.06|24618.34|24538.34|24616.75|24536.75|10
1733084010000|2024-12-01 20:13:30|24617.72|24537.72|24617.38|24537.38|24618.79|24538.79|24617.33|24537.33|10
1733084020000|2024-12-01 20:13:40|24616.76|24536.76|24613.82|24533.82|24616.76|24536.76|24613.82|24533.82|10
1733084030000|2024-12-01 20:13:50|24613.55|24533.55|24612.38|24532.38|24613.55|24533.55|24611.79|24531.79|10
1733084040000|2024-12-01 20:14:00|24612.66|24532.66|24612.95|24532.95|24613.32|24533.32|24612.02|24532.02|10
1733084050000|2024-12-01 20:14:10|24613.01|24533.01|24613.82|24533.82|24615.24|24535.24|24612.54|24532.54|10
1733084060000|2024-12-01 20:14:20|24612.55|24532.55|24619.43|24539.43|24620.29|24540.29|24612.55|24532.55|10
1733084070000|2024-12-01 20:14:30|24619.4|24539.4|24623.16|24543.16|24623.16|24543.16|24619.4|24539.4|10
1733084080000|2024-12-01 20:14:40|24622.52|24542.52|24622.44|24542.44|24623.53|24543.53|24622.03|24542.03|10
1733084090000|2024-12-01 20:14:50|24624.23|24544.23|24627.17|24547.17|24627.68|24547.68|24624.23|24544.23|9
1733084100000|2024-12-01 20:15:00|24627.11|24547.11|24632.31|24552.31|24633.52|24553.52|24627.11|24547.11|10
1733084110000|2024-12-01 20:15:10|24632.39|24552.39|24628.21|24548.21|24632.39|24552.39|24627.84|24547.84|10
1733084120000|2024-12-01 20:15:20|24628.07|24548.07|24620.63|24540.63|24628.15|24548.15|24620.63|24540.63|10
1733084130000|2024-12-01 20:15:30|24620.34|24540.34|24615.42|24535.42|24620.34|24540.34|24614.91|24534.91|10
1733084140000|2024-12-01 20:15:40|24615.64|24535.64|24618.23|24538.23|24618.23|24538.23|24613.39|24533.39|10
1733084150000|2024-12-01 20:15:50|24618.49|24538.49|24624.95|24544.95|24624.95|24544.95|24618.49|24538.49|10
1733084160000|2024-12-01 20:16:00|24625.3|24545.3|24620.28|24540.28|24625.3|24545.3|24620.28|24540.28|10
1733084170000|2024-12-01 20:16:10|24619.83|24539.83|24612.42|24532.42|24619.83|24539.83|24612.42|24532.42|10
1733084180000|2024-12-01 20:16:20|24611.18|24531.18|24606.86|24526.86|24611.38|24531.38|24606.33|24526.33|10
1733084190000|2024-12-01 20:16:30|24606.97|24526.97|24606.28|24526.28|24608.66|24528.66|24605.26|24525.26|9
1733084200000|2024-12-01 20:16:40|24606.15|24526.15|24600.49|24520.49|24606.15|24526.15|24600.12|24520.12|10
1733084210000|2024-12-01 20:16:50|24600.59|24520.59|24601.85|24521.85|24601.85|24521.85|24600.26|24520.26|10
1733084220000|2024-12-01 20:17:00|24602.41|24522.41|24607.04|24527.04|24607.04|24527.04|24602.12|24522.12|10
1733084230000|2024-12-01 20:17:10|24606.03|24526.03|24604.53|24524.53|24606.76|24526.76|24597.08|24517.08|10
1733084240000|2024-12-01 20:17:20|24604.7|24524.7|24612.31|24532.31|24612.31|24532.31|24604.7|24524.7|10
1733084250000|2024-12-01 20:17:30|24612.46|24532.46|24617.49|24537.49|24617.49|24537.49|24612.46|24532.46|10
1733084260000|2024-12-01 20:17:40|24617.38|24537.38|24621.5|24541.5|24623.28|24543.28|24617.38|24537.38|10
1733084270000|2024-12-01 20:17:50|24620.97|24540.97|24625.88|24545.88|24627.84|24547.84|24620.97|24540.97|9
1733084280000|2024-12-01 20:18:00|24625.94|24545.94|24627.21|24547.21|24627.21|24547.21|24625.44|24545.44|10
1733084290000|2024-12-01 20:18:10|24627.05|24547.05|24624.58|24544.58|24627.32|24547.32|24624.54|24544.54|10
1733084300000|2024-12-01 20:18:20|24624.4|24544.4|24628.08|24548.08|24628.08|24548.08|24624.3|24544.3|10
1733084310000|2024-12-01 20:18:30|24628.52|24548.52|24627.15|24547.15|24628.52|24548.52|24625.53|24545.53|10
1733084320000|2024-12-01 20:18:40|24626.4|24546.4|24626.37|24546.37|24626.45|24546.45|24624.05|24544.05|10
1733084330000|2024-12-01 20:18:50|24626.84|24546.84|24624.32|24544.32|24626.88|24546.88|24624.32|24544.32|9
1733084340000|2024-12-01 20:19:00|24623.9|24543.9|24627.95|24547.95|24627.95|24547.95|24623.9|24543.9|10
1733084350000|2024-12-01 20:19:10|24629.2|24549.2|24629.56|24549.56|24631.64|24551.64|24629.2|24549.2|10
1733084360000|2024-12-01 20:19:20|24629.99|24549.99|24630.07|24550.07|24630.58|24550.58|24629.6|24549.6|10
1733084370000|2024-12-01 20:19:30|24630.39|24550.39|24632.65|24552.65|24633.35|24553.35|24630.39|24550.39|10
1733084380000|2024-12-01 20:19:40|24632.66|24552.66|24632.06|24552.06|24632.66|24552.66|24632.04|24552.04|10
1733084390000|2024-12-01 20:19:50|24630.91|24550.91|24637.79|24557.79|24637.98|24557.98|24629.8|24549.8|10
1733084400000|2024-12-01 20:20:00|24637.54|24557.54|24637.17|24557.17|24637.54|24557.54|24636.41|24556.41|10
1733084410000|2024-12-01 20:20:10|24637.59|24557.59|24636.58|24556.58|24639.46|24559.46|24636.58|24556.58|10
1733084420000|2024-12-01 20:20:20|24635.1|24555.1|24630.07|24550.07|24635.1|24555.1|24629.78|24549.78|10
1733084430000|2024-12-01 20:20:30|24630.62|24550.62|24635.42|24555.42|24635.61|24555.61|24630.62|24550.62|10
1733084440000|2024-12-01 20:20:40|24635.52|24555.52|24637.12|24557.12|24637.33|24557.33|24635.52|24555.52|10
1733084450000|2024-12-01 20:20:50|24637.03|24557.03|24642.21|24562.21|24642.21|24562.21|24637.03|24557.03|10
1733084460000|2024-12-01 20:21:00|24643.26|24563.26|24642.9|24562.9|24643.84|24563.84|24642.9|24562.9|9
1733084470000|2024-12-01 20:21:10|24642.89|24562.89|24645.95|24565.95|24645.95|24565.95|24642.46|24562.46|10
1733084480000|2024-12-01 20:21:20|24646.3|24566.3|24641.22|24561.22|24646.3|24566.3|24641.22|24561.22|10
1733084490000|2024-12-01 20:21:30|24640.86|24560.86|24636.68|24556.68|24640.86|24560.86|24636.68|24556.68|10
1733084500000|2024-12-01 20:21:40|24635.84|24555.84|24635.01|24555.01|24635.99|24555.99|24634.9|24554.9|10
1733084510000|2024-12-01 20:21:50|24635.19|24555.19|24638.09|24558.09|24638.17|24558.17|24634.58|24554.58|10
1733084520000|2024-12-01 20:22:00|24638.04|24558.04|24642.24|24562.24|24642.84|24562.84|24637.97|24557.97|10
1733084530000|2024-12-01 20:22:10|24642.51|24562.51|24635.06|24555.06|24643.05|24563.05|24635.06|24555.06|10
1733084540000|2024-12-01 20:22:20|24635.14|24555.14|24636.49|24556.49|24637.27|24557.27|24635.11|24555.11|10
1733084550000|2024-12-01 20:22:30|24637.24|24557.24|24636.08|24556.08|24637.52|24557.52|24636.03|24556.03|10
1733084560000|2024-12-01 20:22:40|24636.19|24556.19|24637.03|24557.03|24638.14|24558.14|24636.19|24556.19|10
1733084570000|2024-12-01 20:22:50|24636.09|24556.09|24632.44|24552.44|24636.09|24556.09|24631.96|24551.96|9
1733084580000|2024-12-01 20:23:00|24632.86|24552.86|24634.1|24554.1|24635.18|24555.18|24632.86|24552.86|10
1733084590000|2024-12-01 20:23:10|24634.12|24554.12|24634.99|24554.99|24635.83|24555.83|24634.12|24554.12|10
1733084600000|2024-12-01 20:23:20|24633.26|24553.26|24634.47|24554.47|24634.47|24554.47|24632.21|24552.21|9
1733084610000|2024-12-01 20:23:30|24635.08|24555.08|24633.68|24553.68|24635.77|24555.77|24633.68|24553.68|10
1733084620000|2024-12-01 20:23:40|24633.61|24553.61|24632.26|24552.26|24633.61|24553.61|24632.24|24552.24|10
1733084630000|2024-12-01 20:23:50|24632.29|24552.29|24635.21|24555.21|24635.32|24555.32|24632.29|24552.29|10
1733084640000|2024-12-01 20:24:00|24635.22|24555.22|24631.88|24551.88|24635.22|24555.22|24631.68|24551.68|10
1733084650000|2024-12-01 20:24:10|24631.93|24551.93|24626.83|24546.83|24631.93|24551.93|24626.83|24546.83|10
1733084660000|2024-12-01 20:24:20|24624.25|24544.25|24616.52|24536.52|24624.25|24544.25|24616.22|24536.22|10
1733084670000|2024-12-01 20:24:30|24615.47|24535.47|24615.29|24535.29|24615.47|24535.47|24612.53|24532.53|10
1733084680000|2024-12-01 20:24:40|24615.11|24535.11|24614.98|24534.98|24616.07|24536.07|24614.87|24534.87|9
1733084690000|2024-12-01 20:24:50|24615.28|24535.28|24618.44|24538.44|24620.03|24540.03|24615.28|24535.28|10
1733084700000|2024-12-01 20:25:00|24617.93|24537.93|24615.77|24535.77|24618.83|24538.83|24615.76|24535.76|10
1733084710000|2024-12-01 20:25:10|24615.51|24535.51|24617.53|24537.53|24617.53|24537.53|24614.41|24534.41|10
1733084720000|2024-12-01 20:25:20|24617.56|24537.56|24621.58|24541.58|24621.83|24541.83|24617.56|24537.56|10
1733084730000|2024-12-01 20:25:30|24621.28|24541.28|24620.74|24540.74|24623.21|24543.21|24620.74|24540.74|10
1733084740000|2024-12-01 20:25:40|24620.85|24540.85|24616.31|24536.31|24620.85|24540.85|24616.31|24536.31|10
1733084750000|2024-12-01 20:25:50|24615.39|24535.39|24611.73|24531.73|24615.39|24535.39|24609.9|24529.9|10
1733084760000|2024-12-01 20:26:00|24611.79|24531.79|24612.31|24532.31|24612.55|24532.55|24610.37|24530.37|10
1733084770000|2024-12-01 20:26:10|24613|24533|24615.53|24535.53|24615.53|24535.53|24612.71|24532.71|10
1733084780000|2024-12-01 20:26:20|24615.72|24535.72|24607.92|24527.92|24615.87|24535.87|24607.92|24527.92|10
1733084790000|2024-12-01 20:26:30|24606.86|24526.86|24603.94|24523.94|24606.93|24526.93|24603.94|24523.94|9
1733084800000|2024-12-01 20:26:40|24602.64|24522.64|24602.41|24522.41|24602.64|24522.64|24601.39|24521.39|10
1733084810000|2024-12-01 20:26:50|24601.76|24521.76|24591.53|24511.53|24601.76|24521.76|24591.53|24511.53|10
1733084820000|2024-12-01 20:27:00|24591.38|24511.38|24583.52|24503.52|24591.38|24511.38|24583.52|24503.52|10
1733084830000|2024-12-01 20:27:10|24583.41|24503.41|24576.04|24496.04|24583.41|24503.41|24576.04|24496.04|10
1733084840000|2024-12-01 20:27:20|24576.33|24496.33|24571.49|24491.49|24576.33|24496.33|24571.49|24491.49|10
1733084850000|2024-12-01 20:27:30|24571.15|24491.15|24563.6|24483.6|24571.42|24491.42|24563.6|24483.6|10
1733084860000|2024-12-01 20:27:40|24562.57|24482.57|24561.91|24481.91|24563.13|24483.13|24561.75|24481.75|10
1733084870000|2024-12-01 20:27:50|24560.93|24480.93|24558.54|24478.54|24561|24481|24558.54|24478.54|10
1733084880000|2024-12-01 20:28:00|24557.52|24477.52|24554.54|24474.54|24557.52|24477.52|24554.54|24474.54|10
1733084890000|2024-12-01 20:28:10|24554.46|24474.46|24554.12|24474.12|24554.46|24474.46|24553.55|24473.55|9
1733084900000|2024-12-01 20:28:20|24556.9|24476.9|24560.59|24480.59|24560.99|24480.99|24556.9|24476.9|10
1733084910000|2024-12-01 20:28:30|24560.4|24480.4|24554.26|24474.26|24560.4|24480.4|24554.26|24474.26|10
1733084920000|2024-12-01 20:28:40|24555.01|24475.01|24553.4|24473.4|24555.08|24475.08|24553.2|24473.2|10
1733084930000|2024-12-01 20:28:50|24553.7|24473.7|24549.91|24469.91|24553.7|24473.7|24549.72|24469.72|10
1733084940000|2024-12-01 20:29:00|24550.74|24470.74|24556.22|24476.22|24557.24|24477.24|24550.74|24470.74|10
1733084950000|2024-12-01 20:29:10|24556.09|24476.09|24553.1|24473.1|24557.07|24477.07|24553.1|24473.1|10
1733084960000|2024-12-01 20:29:20|24551.73|24471.73|24545.73|24465.73|24552.68|24472.68|24545.73|24465.73|10
1733084970000|2024-12-01 20:29:30|24545.1|24465.1|24545.31|24465.31|24545.66|24465.66|24543.23|24463.23|10
1733084980000|2024-12-01 20:29:40|24545.57|24465.57|24546.55|24466.55|24547.71|24467.71|24545.57|24465.57|10
1733084990000|2024-12-01 20:29:50|24546.48|24466.48|24546.18|24466.18|24547.8|24467.8|24545.62|24465.62|10
1733085000000|2024-12-01 20:30:00|24544.31|24464.31|24543.19|24463.19|24544.81|24464.81|24542.62|24462.62|9
1733085010000|2024-12-01 20:30:10|24544.44|24464.44|24544.72|24464.72|24546.93|24466.93|24544.44|24464.44|10
1733085020000|2024-12-01 20:30:20|24545.44|24465.44|24546.42|24466.42|24547.23|24467.23|24545.39|24465.39|10
1733085030000|2024-12-01 20:30:30|24545.84|24465.84|24542.77|24462.77|24545.84|24465.84|24542.65|24462.65|9
1733085040000|2024-12-01 20:30:40|24543.24|24463.24|24541.73|24461.73|24545.01|24465.01|24541.73|24461.73|10
1733085050000|2024-12-01 20:30:50|24542.06|24462.06|24535.14|24455.14|24542.15|24462.15|24535.14|24455.14|10
1733085060000|2024-12-01 20:31:00|24535.37|24455.37|24535.05|24455.05|24535.76|24455.76|24534.75|24454.75|10
1733085070000|2024-12-01 20:31:10|24536.03|24456.03|24539.86|24459.86|24539.98|24459.98|24535.97|24455.97|10
1733085080000|2024-12-01 20:31:20|24539.82|24459.82|24543.9|24463.9|24543.9|24463.9|24539.59|24459.59|10
1733085090000|2024-12-01 20:31:30|24548.99|24468.99|24557.19|24477.19|24557.19|24477.19|24548.99|24468.99|10
1733085100000|2024-12-01 20:31:40|24557.86|24477.86|24556.97|24476.97|24559.73|24479.73|24556.97|24476.97|9
1733085110000|2024-12-01 20:31:50|24556.55|24476.55|24554.22|24474.22|24556.55|24476.55|24552.91|24472.91|10
1733085120000|2024-12-01 20:32:00|24554.19|24474.19|24549.31|24469.31|24554.19|24474.19|24548.76|24468.76|10
1733085130000|2024-12-01 20:32:10|24549.46|24469.46|24540.62|24460.62|24549.46|24469.46|24540.62|24460.62|10
1733085140000|2024-12-01 20:32:20|24539.44|24459.44|24537.65|24457.65|24539.44|24459.44|24537.38|24457.38|10
1733085150000|2024-12-01 20:32:30|24538.11|24458.11|24541.58|24461.58|24541.58|24461.58|24538.11|24458.11|10
1733085160000|2024-12-01 20:32:40|24542.29|24462.29|24551.11|24471.11|24552.48|24472.48|24542.29|24462.29|10
1733085170000|2024-12-01 20:32:50|24549.89|24469.89|24560.47|24480.47|24560.47|24480.47|24549.89|24469.89|10
1733085180000|2024-12-01 20:33:00|24563.48|24483.48|24569.61|24489.61|24570.29|24490.29|24563.48|24483.48|10
1733085190000|2024-12-01 20:33:10|24569.78|24489.78|24567.94|24487.94|24571.33|24491.33|24567.94|24487.94|10
1733085200000|2024-12-01 20:33:20|24567.25|24487.25|24570.5|24490.5|24570.5|24490.5|24566.2|24486.2|10
1733085210000|2024-12-01 20:33:30|24570.05|24490.05|24571.29|24491.29|24571.37|24491.37|24570.05|24490.05|10
1733085220000|2024-12-01 20:33:40|24571.43|24491.43|24575.92|24495.92|24575.92|24495.92|24571.21|24491.21|10
1733085230000|2024-12-01 20:33:50|24575.57|24495.57|24579.15|24499.15|24579.65|24499.65|24575.57|24495.57|10
1733085240000|2024-12-01 20:34:00|24578.86|24498.86|24581.1|24501.1|24582.75|24502.75|24578.86|24498.86|10
1733085250000|2024-12-01 20:34:10|24580.9|24500.9|24575.72|24495.72|24580.9|24500.9|24575.23|24495.23|10
1733085260000|2024-12-01 20:34:20|24576.09|24496.09|24578.98|24498.98|24579.24|24499.24|24576.09|24496.09|10
1733085270000|2024-12-01 20:34:30|24579.53|24499.53|24588.27|24508.27|24588.27|24508.27|24579.53|24499.53|10
1733085280000|2024-12-01 20:34:40|24589.88|24509.88|24590.11|24510.11|24592.86|24512.86|24589.46|24509.46|10
1733085290000|2024-12-01 20:34:50|24589.96|24509.96|24589.83|24509.83|24591.1|24511.1|24589.52|24509.52|10
1733085300000|2024-12-01 20:35:00|24590.38|24510.38|24593.52|24513.52|24593.61|24513.61|24590.38|24510.38|10
1733085310000|2024-12-01 20:35:10|24594.22|24514.22|24598.63|24518.63|24599.76|24519.76|24594.22|24514.22|10
1733085320000|2024-12-01 20:35:20|24598.21|24518.21|24594.37|24514.37|24598.21|24518.21|24594.21|24514.21|10
1733085330000|2024-12-01 20:35:30|24593.98|24513.98|24596.42|24516.42|24596.5|24516.5|24593.02|24513.02|10
1733085340000|2024-12-01 20:35:40|24596.24|24516.24|24594.86|24514.86|24596.79|24516.79|24594.86|24514.86|10
1733085350000|2024-12-01 20:35:50|24593.82|24513.82|24594.09|24514.09|24594.09|24514.09|24593.1|24513.1|10
1733085360000|2024-12-01 20:36:00|24595.13|24515.13|24607.01|24527.01|24607.01|24527.01|24595.13|24515.13|10
1733085370000|2024-12-01 20:36:10|24609.32|24529.32|24628.05|24548.05|24628.05|24548.05|24609.32|24529.32|10
1733085380000|2024-12-01 20:36:20|24628.2|24548.2|24626.26|24546.26|24628.59|24548.59|24626.07|24546.07|10
1733085390000|2024-12-01 20:36:30|24626.65|24546.65|24630.68|24550.68|24630.68|24550.68|24626.65|24546.65|10
1733085400000|2024-12-01 20:36:40|24631.07|24551.07|24636.07|24556.07|24636.23|24556.23|24631.07|24551.07|10
1733085410000|2024-12-01 20:36:50|24638.23|24558.23|24642.63|24562.63|24642.86|24562.86|24638.23|24558.23|10
1733085420000|2024-12-01 20:37:00|24626.98|24546.98|24638.14|24558.14|24638.14|24558.14|24625.76|24545.76|10
1733085430000|2024-12-01 20:37:10|24638.33|24558.33|24635.59|24555.59|24638.33|24558.33|24633.77|24553.77|10
1733085440000|2024-12-01 20:37:20|24636.2|24556.2|24639.87|24559.87|24639.87|24559.87|24636.2|24556.2|10
1733085450000|2024-12-01 20:37:30|24643.03|24563.03|24651.75|24571.75|24651.75|24571.75|24643.03|24563.03|10
1733085460000|2024-12-01 20:37:40|24651.81|24571.81|24653.33|24573.33|24653.33|24573.33|24651.81|24571.81|10
1733085470000|2024-12-01 20:37:50|24653.8|24573.8|24651.16|24571.16|24654.18|24574.18|24651.16|24571.16|10
1733085480000|2024-12-01 20:38:00|24650.44|24570.44|24655.57|24575.57|24655.57|24575.57|24650.4|24570.4|10
1733085490000|2024-12-01 20:38:10|24655.89|24575.89|24661.31|24581.31|24661.31|24581.31|24655.82|24575.82|10
1733085500000|2024-12-01 20:38:20|24661.22|24581.22|24661.32|24581.32|24661.45|24581.45|24659.91|24579.91|10
1733085510000|2024-12-01 20:38:30|24662.23|24582.23|24659.51|24579.51|24662.23|24582.23|24659.06|24579.06|10
1733085520000|2024-12-01 20:38:40|24660.04|24580.04|24657.16|24577.16|24662.27|24582.27|24657.12|24577.12|10
1733085530000|2024-12-01 20:38:50|24656.59|24576.59|24649.42|24569.42|24656.59|24576.59|24649.42|24569.42|10
1733085540000|2024-12-01 20:39:00|24649.04|24569.04|24641.95|24561.95|24649.77|24569.77|24641.95|24561.95|10
1733085550000|2024-12-01 20:39:10|24641.76|24561.76|24640.56|24560.56|24641.76|24561.76|24639.61|24559.61|9
1733085560000|2024-12-01 20:39:20|24641.01|24561.01|24638.88|24558.88|24641.01|24561.01|24637.81|24557.81|10
1733085570000|2024-12-01 20:39:30|24638.04|24558.04|24637.72|24557.72|24638.18|24558.18|24637.48|24557.48|10
1733085580000|2024-12-01 20:39:40|24638.53|24558.53|24637.67|24557.67|24639.36|24559.36|24637.67|24557.67|9
1733085590000|2024-12-01 20:39:50|24638.6|24558.6|24638.39|24558.39|24638.75|24558.75|24638.21|24558.21|10
1733085600000|2024-12-01 20:40:00|24638.67|24558.67|24636.7|24556.7|24638.67|24558.67|24636.48|24556.48|10
1733085610000|2024-12-01 20:40:10|24635.85|24555.85|24631.28|24551.28|24635.85|24555.85|24631.28|24551.28|10
1733085620000|2024-12-01 20:40:20|24631.41|24551.41|24632.68|24552.68|24632.88|24552.88|24631.11|24551.11|10
1733085630000|2024-12-01 20:40:30|24632.89|24552.89|24633.52|24553.52|24635.51|24555.51|24632.89|24552.89|10
1733085640000|2024-12-01 20:40:40|24633.82|24553.82|24630.85|24550.85|24633.99|24553.99|24630.85|24550.85|10
1733085650000|2024-12-01 20:40:50|24631.09|24551.09|24631.31|24551.31|24631.58|24551.58|24630.73|24550.73|9
1733085660000|2024-12-01 20:41:00|24633.47|24553.47|24633.43|24553.43|24635.32|24555.32|24631.92|24551.92|10
1733085670000|2024-12-01 20:41:10|24633.6|24553.6|24637.93|24557.93|24638.08|24558.08|24633.6|24553.6|10
1733085680000|2024-12-01 20:41:20|24638.75|24558.75|24636.57|24556.57|24638.75|24558.75|24634.67|24554.67|10
1733085690000|2024-12-01 20:41:30|24637.05|24557.05|24641|24561|24641|24561|24636.58|24556.58|10
1733085700000|2024-12-01 20:41:40|24642.25|24562.25|24639.51|24559.51|24643.03|24563.03|24639.48|24559.48|10
1733085710000|2024-12-01 20:41:50|24638.95|24558.95|24639.43|24559.43|24641.18|24561.18|24638.95|24558.95|9
1733085720000|2024-12-01 20:42:00|24639.09|24559.09|24640.76|24560.76|24640.76|24560.76|24637.12|24557.12|10
1733085730000|2024-12-01 20:42:10|24642.6|24562.6|24643.72|24563.72|24643.72|24563.72|24640.51|24560.51|10
1733085740000|2024-12-01 20:42:20|24643.79|24563.79|24643.14|24563.14|24645|24565|24642.32|24562.32|10
1733085750000|2024-12-01 20:42:30|24643.17|24563.17|24635.36|24555.36|24643.17|24563.17|24634.7|24554.7|10
1733085760000|2024-12-01 20:42:40|24635.31|24555.31|24634.38|24554.38|24635.34|24555.34|24634.38|24554.38|10
1733085770000|2024-12-01 20:42:50|24635.2|24555.2|24636.03|24556.03|24636.03|24556.03|24634.71|24554.71|10
1733085780000|2024-12-01 20:43:00|24636.1|24556.1|24632.97|24552.97|24636.1|24556.1|24632.97|24552.97|8
1733085790000|2024-12-01 20:43:10|24632.78|24552.78|24631.71|24551.71|24632.78|24552.78|24630.28|24550.28|10
1733085800000|2024-12-01 20:43:20|24631.82|24551.82|24633.58|24553.58|24634.17|24554.17|24631.82|24551.82|10
1733085810000|2024-12-01 20:43:30|24633.46|24553.46|24631.73|24551.73|24633.46|24553.46|24630.68|24550.68|10
1733085820000|2024-12-01 20:43:40|24631.75|24551.75|24629.34|24549.34|24631.75|24551.75|24629.34|24549.34|10
1733085830000|2024-12-01 20:43:50|24629.56|24549.56|24624.93|24544.93|24629.77|24549.77|24624.93|24544.93|10
1733085840000|2024-12-01 20:44:00|24625.32|24545.32|24630.2|24550.2|24630.2|24550.2|24625.32|24545.32|10
1733085850000|2024-12-01 20:44:10|24629.31|24549.31|24624.19|24544.19|24629.31|24549.31|24624.07|24544.07|10
1733085860000|2024-12-01 20:44:20|24624.23|24544.23|24620.3|24540.3|24624.23|24544.23|24619.41|24539.41|9
1733085870000|2024-12-01 20:44:30|24621.98|24541.98|24628.91|24548.91|24628.91|24548.91|24621.98|24541.98|10
1733085880000|2024-12-01 20:44:40|24628.26|24548.26|24628.98|24548.98|24629.86|24549.86|24628.26|24548.26|10
1733085890000|2024-12-01 20:44:50|24628.19|24548.19|24628.96|24548.96|24629.08|24549.08|24628.19|24548.19|10
1733085900000|2024-12-01 20:45:00|24628.74|24548.74|24626.69|24546.69|24628.74|24548.74|24626.69|24546.69|10
1733085910000|2024-12-01 20:45:10|24627.01|24547.01|24629.34|24549.34|24629.34|24549.34|24627.01|24547.01|9
1733085920000|2024-12-01 20:45:20|24628.68|24548.68|24635.49|24555.49|24635.49|24555.49|24628.68|24548.68|10
1733085930000|2024-12-01 20:45:30|24635.85|24555.85|24636.9|24556.9|24636.9|24556.9|24635.81|24555.81|10
1733085940000|2024-12-01 20:45:40|24637.49|24557.49|24636.75|24556.75|24637.49|24557.49|24634.11|24554.11|10
1733085950000|2024-12-01 20:45:50|24636.14|24556.14|24637.91|24557.91|24638.51|24558.51|24636.14|24556.14|10
1733085960000|2024-12-01 20:46:00|24637.3|24557.3|24633.89|24553.89|24637.3|24557.3|24633.89|24553.89|10
1733085970000|2024-12-01 20:46:10|24633.75|24553.75|24627.94|24547.94|24633.75|24553.75|24627.94|24547.94|10
1733085980000|2024-12-01 20:46:20|24628.09|24548.09|24622.48|24542.48|24628.45|24548.45|24621.96|24541.96|10
1733085990000|2024-12-01 20:46:30|24622.31|24542.31|24622.36|24542.36|24623.29|24543.29|24621.48|24541.48|10
1733086000000|2024-12-01 20:46:40|24622.35|24542.35|24619.68|24539.68|24622.35|24542.35|24619.05|24539.05|10
1733086010000|2024-12-01 20:46:50|24620.37|24540.37|24622.19|24542.19|24622.19|24542.19|24619.78|24539.78|10
1733086020000|2024-12-01 20:47:00|24623.28|24543.28|24630.25|24550.25|24630.52|24550.52|24623.28|24543.28|10
1733086030000|2024-12-01 20:47:10|24629.99|24549.99|24630.19|24542.19|24630.19|24549.99|24624.84|24540.84|11
1733086040000|2024-12-01 20:47:20|24631.1|24543.1|24639.68|24551.68|24639.68|24551.68|24631.1|24543.1|10
1733086050000|2024-12-01 20:47:30|24640.08|24552.08|24638.25|24550.25|24642.21|24554.21|24638.25|24550.25|10
1733086060000|2024-12-01 20:47:40|24638.4|24550.4|24640.72|24552.72|24640.96|24552.96|24638.4|24550.4|10
1733086070000|2024-12-01 20:47:50|24641.97|24553.97|24641.27|24553.27|24642.9|24554.9|24641.27|24553.27|10
1733086080000|2024-12-01 20:48:00|24640.59|24552.59|24640.54|24552.54|24641.62|24553.62|24640.54|24552.54|10
1733086090000|2024-12-01 20:48:10|24640.66|24552.66|24635.89|24547.89|24641.55|24553.55|24635.87|24547.87|10
1733086100000|2024-12-01 20:48:20|24635.12|24547.12|24633.42|24545.42|24635.12|24547.12|24633.42|24545.42|9
1733086110000|2024-12-01 20:48:30|24634.13|24546.13|24634.6|24546.6|24634.87|24546.87|24633.29|24545.29|10
1733086120000|2024-12-01 20:48:40|24635.44|24547.44|24641.24|24553.24|24641.24|24553.24|24635.03|24547.03|10
1733086130000|2024-12-01 20:48:50|24642.02|24554.02|24649.12|24561.12|24649.12|24561.12|24642.02|24554.02|10
1733086140000|2024-12-01 20:49:00|24650.47|24562.47|24649.54|24561.54|24650.74|24562.74|24649.38|24561.38|10
1733086150000|2024-12-01 20:49:10|24650.05|24562.05|24651.82|24563.82|24651.82|24563.82|24649.87|24561.87|10
1733086160000|2024-12-01 20:49:20|24651.39|24563.39|24654.96|24566.96|24656.43|24568.43|24651.39|24563.39|10
1733086170000|2024-12-01 20:49:30|24655.24|24567.24|24657.05|24569.05|24657.68|24569.68|24653.79|24565.79|10
1733086180000|2024-12-01 20:49:40|24657.11|24569.11|24661.81|24573.81|24661.81|24573.81|24656.76|24568.76|10
1733086190000|2024-12-01 20:49:50|24662.35|24574.35|24662.97|24574.97|24663.29|24575.29|24661.68|24573.68|9
1733086200000|2024-12-01 20:50:00|24663.13|24575.13|24664.63|24576.63|24664.63|24576.63|24662.89|24574.89|10
1733086210000|2024-12-01 20:50:10|24665.24|24577.24|24664.61|24576.61|24667.3|24579.3|24664.42|24576.42|10
1733086220000|2024-12-01 20:50:20|24663.95|24575.95|24664.52|24576.52|24665.04|24577.04|24663.86|24575.86|10
1733086230000|2024-12-01 20:50:30|24664.25|24576.25|24667.18|24579.18|24667.42|24579.42|24664.25|24576.25|10
1733086240000|2024-12-01 20:50:40|24667.16|24579.16|24664.16|24576.16|24667.16|24579.16|24664.16|24576.16|10
1733086250000|2024-12-01 20:50:50|24665.02|24577.02|24665.65|24577.65|24665.77|24577.77|24664.11|24576.11|10
1733086260000|2024-12-01 20:51:00|24665.45|24577.45|24672.52|24584.52|24672.52|24584.52|24665.45|24577.45|10
1733086270000|2024-12-01 20:51:10|24673.07|24585.07|24677.38|24589.38|24677.38|24589.38|24672.77|24584.77|10
1733086280000|2024-12-01 20:51:20|24676.91|24588.91|24679.21|24591.21|24679.21|24591.21|24676.91|24588.91|10
1733086290000|2024-12-01 20:51:30|24679.03|24591.03|24677.08|24589.08|24680|24592|24676.58|24588.58|10
1733086300000|2024-12-01 20:51:40|24677.25|24589.25|24675.71|24587.71|24677.63|24589.63|24674.76|24586.76|10
1733086310000|2024-12-01 20:51:50|24674.12|24586.12|24671.62|24583.62|24674.12|24586.12|24671.24|24583.24|10
1733086320000|2024-12-01 20:52:00|24671.9|24583.9|24676.43|24588.43|24676.43|24588.43|24671.9|24583.9|10
1733086330000|2024-12-01 20:52:10|24676.04|24588.04|24683.56|24595.56|24683.56|24595.56|24675.53|24587.53|10
1733086340000|2024-12-01 20:52:20|24683.46|24595.46|24680.92|24592.92|24683.46|24595.46|24680.92|24592.92|10
1733086350000|2024-12-01 20:52:30|24682.04|24594.04|24682.33|24594.33|24682.72|24594.72|24681.83|24593.83|10
1733086360000|2024-12-01 20:52:40|24682.57|24594.57|24680.78|24592.78|24682.57|24594.57|24679.93|24591.93|10
1733086370000|2024-12-01 20:52:50|24680.97|24592.97|24680.83|24592.83|24681.42|24593.42|24680.63|24592.63|9
1733086380000|2024-12-01 20:53:00|24680.6|24592.6|24681.52|24593.52|24681.52|24593.52|24679.55|24591.55|10
1733086390000|2024-12-01 20:53:10|24681.67|24593.67|24683.1|24595.1|24683.9|24595.9|24680.61|24592.61|10
1733086400000|2024-12-01 20:53:20|24683.39|24595.39|24683.32|24595.32|24683.39|24595.39|24681.87|24593.87|10
1733086410000|2024-12-01 20:53:30|24682.56|24594.56|24682.71|24594.71|24682.71|24594.71|24682.17|24594.17|9
1733086420000|2024-12-01 20:53:40|24683.17|24595.17|24686.01|24598.01|24686.01|24598.01|24683.17|24595.17|10
1733086430000|2024-12-01 20:53:50|24686.71|24598.71|24687.15|24599.15|24687.66|24599.66|24686.19|24598.19|10
1733086440000|2024-12-01 20:54:00|24686.03|24598.03|24687.46|24599.46|24687.46|24599.46|24685.3|24597.3|10
1733086450000|2024-12-01 20:54:10|24686.91|24598.91|24690.74|24602.74|24690.74|24602.74|24686.91|24598.91|10
1733086460000|2024-12-01 20:54:20|24691.13|24603.13|24691.32|24603.32|24691.56|24603.56|24690.72|24602.72|10
1733086470000|2024-12-01 20:54:30|24691.6|24603.6|24692.45|24604.45|24692.45|24604.45|24690.58|24602.58|10
1733086480000|2024-12-01 20:54:40|24693.73|24605.73|24694.76|24606.76|24695.35|24607.35|24693.73|24605.73|9
1733086490000|2024-12-01 20:54:50|24694.77|24606.77|24694.93|24606.93|24695.16|24607.16|24694.77|24606.77|10
1733086500000|2024-12-01 20:55:00|24694.76|24606.76|24696.68|24608.68|24696.72|24608.72|24694.76|24606.76|10
1733086510000|2024-12-01 20:55:10|24696.6|24608.6|24695.31|24607.31|24696.6|24608.6|24695.31|24607.31|10
1733086520000|2024-12-01 20:55:20|24696.34|24608.34|24698|24610|24698.39|24610.39|24696.34|24608.34|10
1733086530000|2024-12-01 20:55:30|24697.33|24609.33|24698.73|24610.73|24698.73|24610.73|24695.93|24607.93|10
1733086540000|2024-12-01 20:55:40|24699|24611|24694.87|24606.87|24699.2|24611.2|24694.87|24606.87|10
1733086550000|2024-12-01 20:55:50|24693.91|24605.91|24691.8|24603.8|24693.91|24605.91|24691.8|24603.8|10
1733086560000|2024-12-01 20:56:00|24691.11|24603.11|24685.76|24597.76|24691.11|24603.11|24685.71|24597.71|10
1733086570000|2024-12-01 20:56:10|24686.56|24598.56|24687.27|24599.27|24687.92|24599.92|24686.56|24598.56|10
1733086580000|2024-12-01 20:56:20|24687.84|24599.84|24694.56|24606.56|24694.56|24606.56|24687.84|24599.84|10
1733086590000|2024-12-01 20:56:30|24695.25|24607.25|24696.97|24608.97|24697.09|24609.09|24693.91|24605.91|10
1733086600000|2024-12-01 20:56:40|24697.17|24609.17|24697.92|24609.92|24697.92|24609.92|24697.17|24609.17|10
1733086610000|2024-12-01 20:56:50|24698.24|24610.24|24699.25|24611.25|24699.97|24611.97|24698.24|24610.24|10
1733086620000|2024-12-01 20:57:00|24699.32|24611.32|24700.91|24612.91|24700.91|24612.91|24698.37|24610.37|10
1733086630000|2024-12-01 20:57:10|24701.75|24613.75|24699.5|24611.5|24702.76|24614.76|24699.5|24611.5|10
1733086640000|2024-12-01 20:57:20|24699.62|24611.62|24701.93|24613.93|24701.93|24613.93|24697.76|24609.76|10
1733086650000|2024-12-01 20:57:30|24701.37|24613.37|24698.8|24610.8|24701.37|24613.37|24697.71|24609.71|10
1733086660000|2024-12-01 20:57:40|24698.88|24610.88|24698.5|24610.5|24699.32|24611.32|24698.48|24610.48|10
1733086670000|2024-12-01 20:57:50|24697.78|24609.78|24701.21|24613.21|24701.21|24613.21|24697.78|24609.78|10
1733086680000|2024-12-01 20:58:00|24700.95|24612.95|24701.02|24613.02|24701.03|24613.03|24699.18|24611.18|10
1733086690000|2024-12-01 20:58:10|24701|24613|24700.94|24612.94|24701|24613|24700.5|24612.5|9
1733086700000|2024-12-01 20:58:20|24700.88|24612.88|24703.81|24615.81|24704.28|24616.28|24700.88|24612.88|10
1733086710000|2024-12-01 20:58:30|24703.64|24615.64|24703.46|24615.46|24703.87|24615.87|24702.56|24614.56|9
1733086720000|2024-12-01 20:58:40|24702.98|24614.98|24707.5|24619.5|24708.67|24620.67|24702.98|24614.98|10
1733086730000|2024-12-01 20:58:50|24707.66|24619.66|24707.93|24619.93|24709.05|24621.05|24707.66|24619.66|10
1733086740000|2024-12-01 20:59:00|24707.83|24619.83|24705.94|24617.94|24707.83|24619.83|24705.94|24617.94|10
1733086750000|2024-12-01 20:59:10|24705.82|24617.82|24707.81|24619.81|24708.2|24620.2|24705.66|24617.66|10
1733086760000|2024-12-01 20:59:20|24708.56|24620.56|24710.56|24622.56|24710.56|24622.56|24708.56|24620.56|10
1733086770000|2024-12-01 20:59:30|24709.74|24621.74|24710.82|24622.82|24711.52|24623.52|24709.74|24621.74|9
1733086780000|2024-12-01 20:59:40|24711.21|24623.21|24716.32|24628.32|24716.32|24628.32|24711.21|24623.21|10
1733086790000|2024-12-01 20:59:50|24715.82|24627.82|24712.98|24624.98|24716.36|24628.36|24712.98|24624.98|10
1733086800000|2024-12-01 21:00:00|24712.92|24624.92|24713.04|24625.04|24714.09|24626.09|24712.28|24624.28|9
1733086810000|2024-12-01 21:00:10|24712.67|24624.67|24706.98|24618.98|24712.67|24624.67|24706.98|24618.98|10
1733086820000|2024-12-01 21:00:20|24707.38|24619.38|24708.48|24620.48|24708.48|24620.48|24706.95|24618.95|10
1733086830000|2024-12-01 21:00:30|24707.71|24619.71|24704.74|24616.74|24707.84|24619.84|24704.74|24616.74|10
1733086840000|2024-12-01 21:00:40|24704.96|24616.96|24702.04|24614.04|24704.96|24616.96|24702.04|24614.04|10
1733086850000|2024-12-01 21:00:50|24702.08|24614.08|24699.68|24611.68|24704.12|24616.12|24699.68|24611.68|10
1733086860000|2024-12-01 21:01:00|24699.2|24611.2|24694.93|24606.93|24699.2|24611.2|24694.86|24606.86|10
1733086870000|2024-12-01 21:01:10|24695.04|24607.04|24698.71|24610.71|24698.71|24610.71|24695.04|24607.04|10
1733086880000|2024-12-01 21:01:20|24696.37|24608.37|24693.16|24605.16|24696.77|24608.77|24693.16|24605.16|10
1733086890000|2024-12-01 21:01:30|24692.54|24604.54|24693.66|24605.66|24693.66|24605.66|24691.88|24603.88|10
1733086900000|2024-12-01 21:01:40|24693.35|24605.35|24692.48|24604.48|24694.62|24606.62|24692.34|24604.34|10
1733086910000|2024-12-01 21:01:50|24692.81|24604.81|24696.13|24608.13|24696.13|24608.13|24692.81|24604.81|10
1733086920000|2024-12-01 21:02:00|24696.82|24608.82|24698.13|24610.13|24698.13|24610.13|24696.82|24608.82|10
1733086930000|2024-12-01 21:02:10|24699.22|24611.22|24698.29|24610.29|24700.93|24612.93|24696.88|24608.88|10
1733086940000|2024-12-01 21:02:20|24698.07|24610.07|24698.6|24610.6|24698.78|24610.78|24698|24610|10
1733086950000|2024-12-01 21:02:30|24697.67|24609.67|24694.65|24606.65|24697.67|24609.67|24694.65|24606.65|10
1733086960000|2024-12-01 21:02:40|24691.72|24603.72|24688.23|24600.23|24691.81|24603.81|24688.23|24600.23|10
1733086970000|2024-12-01 21:02:50|24687.71|24599.71|24685.12|24597.12|24687.92|24599.92|24685.12|24597.12|10
1733086980000|2024-12-01 21:03:00|24685.05|24597.05|24687.52|24599.52|24687.52|24599.52|24683.66|24595.66|10
1733086990000|2024-12-01 21:03:10|24689.14|24601.14|24696.15|24608.15|24696.15|24608.15|24689.06|24601.06|10
1733087000000|2024-12-01 21:03:20|24697.5|24609.5|24703.38|24615.38|24703.46|24615.46|24697.5|24609.5|10
1733087010000|2024-12-01 21:03:30|24703.64|24615.64|24709.16|24621.16|24709.16|24621.16|24702.53|24614.53|10
1733087020000|2024-12-01 21:03:40|24709.1|24621.1|24709.32|24621.32|24712.21|24624.21|24708.84|24620.84|10
1733087030000|2024-12-01 21:03:50|24709.92|24621.92|24709.2|24621.2|24710.09|24622.09|24708.81|24620.81|10
1733087040000|2024-12-01 21:04:00|24709.37|24621.37|24710.06|24622.06|24710.16|24622.16|24707.18|24619.18|10
1733087050000|2024-12-01 21:04:10|24710.24|24622.24|24712.86|24624.86|24712.86|24624.86|24709.75|24621.75|10
1733087060000|2024-12-01 21:04:20|24712.9|24624.9|24716.97|24628.97|24717.1|24629.1|24712.9|24624.9|10
1733087070000|2024-12-01 21:04:30|24717.31|24629.31|24720.88|24632.88|24720.88|24632.88|24717.31|24629.31|10
1733087080000|2024-12-01 21:04:40|24721.12|24633.12|24717.59|24629.59|24721.2|24633.2|24717.59|24629.59|10
1733087090000|2024-12-01 21:04:50|24717.24|24629.24|24716.5|24628.5|24717.27|24629.27|24715.98|24627.98|10
1733087100000|2024-12-01 21:05:00|24716.63|24628.63|24716.82|24628.82|24716.82|24628.82|24713.94|24625.94|10
1733087110000|2024-12-01 21:05:10|24717.27|24629.27|24722.76|24634.76|24723.41|24635.41|24717.27|24629.27|10
1733087120000|2024-12-01 21:05:20|24723.07|24635.07|24734.16|24646.16|24734.16|24646.16|24723.07|24635.07|10
1733087130000|2024-12-01 21:05:30|24737.2|24649.2|24743.47|24655.47|24743.47|24655.47|24737.2|24649.2|10
1733087140000|2024-12-01 21:05:40|24743.77|24655.77|24754.7|24666.7|24754.7|24666.7|24743.77|24655.77|10
1733087150000|2024-12-01 21:05:50|24755.8|24667.8|24757.34|24669.34|24758.79|24670.79|24755.8|24667.8|10
1733087160000|2024-12-01 21:06:00|24756.73|24668.73|24758.56|24670.56|24760.03|24672.03|24756.73|24668.73|10
1733087170000|2024-12-01 21:06:10|24757.79|24669.79|24756.01|24668.01|24757.79|24669.79|24753.57|24665.57|10
1733087180000|2024-12-01 21:06:20|24756.14|24668.14|24752.66|24664.66|24756.14|24668.14|24752.07|24664.07|10
1733087190000|2024-12-01 21:06:30|24754.64|24666.64|24754.16|24666.16|24755.22|24667.22|24753.94|24665.94|10
1733087200000|2024-12-01 21:06:40|24755.12|24667.12|24756.77|24668.77|24756.92|24668.92|24755.12|24667.12|10
1733087210000|2024-12-01 21:06:50|24755.94|24667.94|24756.37|24668.37|24757.29|24669.29|24755.47|24667.47|10
1733087220000|2024-12-01 21:07:00|24755.43|24667.43|24756.39|24668.39|24757.13|24669.13|24755.43|24667.43|10
1733087230000|2024-12-01 21:07:10|24756.52|24668.52|24755.51|24667.51|24757.53|24669.53|24754.81|24666.81|10
1733087240000|2024-12-01 21:07:20|24755.48|24667.48|24759.17|24671.17|24759.17|24671.17|24755.22|24667.22|10
1733087250000|2024-12-01 21:07:30|24759.66|24671.66|24761.61|24673.61|24761.61|24673.61|24759.25|24671.25|10
1733087260000|2024-12-01 21:07:40|24761.83|24673.83|24762.62|24674.62|24762.62|24674.62|24760.73|24672.73|10
1733087270000|2024-12-01 21:07:50|24765.32|24677.32|24769.76|24681.76|24770.39|24682.39|24765.32|24677.32|10
1733087280000|2024-12-01 21:08:00|24769.08|24681.08|24769.97|24681.97|24769.97|24681.97|24767.73|24679.73|10
1733087290000|2024-12-01 21:08:10|24769.78|24681.78|24769.5|24681.5|24769.96|24681.96|24768.92|24680.92|10
1733087300000|2024-12-01 21:08:20|24769.31|24681.31|24763.47|24675.47|24769.31|24681.31|24762.86|24674.86|10
1733087310000|2024-12-01 21:08:30|24763.97|24675.97|24768.32|24680.32|24768.71|24680.71|24763.97|24675.97|10
1733087320000|2024-12-01 21:08:40|24768.49|24680.49|24772.3|24684.3|24772.72|24684.72|24768.49|24680.49|10
1733087330000|2024-12-01 21:08:50|24772.8|24684.8|24772.38|24684.38|24773.42|24685.42|24772.33|24684.33|10
1733087340000|2024-12-01 21:09:00|24772.43|24684.43|24772.36|24684.36|24772.52|24684.52|24770.41|24682.41|10
1733087350000|2024-12-01 21:09:10|24772.12|24684.12|24772.59|24684.59|24773.15|24685.15|24772.12|24684.12|10
1733087360000|2024-12-01 21:09:20|24772.26|24684.26|24772.12|24684.12|24773.48|24685.48|24771.13|24683.13|10
1733087370000|2024-12-01 21:09:30|24772.04|24684.04|24773.54|24685.54|24773.74|24685.74|24771.44|24683.44|10
1733087380000|2024-12-01 21:09:40|24774.09|24686.09|24776.51|24688.51|24776.75|24688.75|24774.05|24686.05|10
1733087390000|2024-12-01 21:09:50|24776|24688|24776.46|24688.46|24776.84|24688.84|24775.71|24687.71|10
1733087400000|2024-12-01 21:10:00|24776.52|24688.52|24773.74|24685.74|24776.52|24688.52|24771.89|24683.89|10
1733087410000|2024-12-01 21:10:10|24773.45|24685.45|24768.85|24680.85|24773.45|24685.45|24768.14|24680.14|10
1733087420000|2024-12-01 21:10:20|24769.34|24681.34|24776.16|24688.16|24776.26|24688.26|24769.34|24681.34|10
1733087430000|2024-12-01 21:10:30|24776.06|24688.06|24781.38|24693.38|24781.38|24693.38|24775.37|24687.37|10
1733087440000|2024-12-01 21:10:40|24781.69|24693.69|24784.33|24696.33|24784.33|24696.33|24781.69|24693.69|10
1733087450000|2024-12-01 21:10:50|24785.12|24697.12|24788.05|24700.05|24788.05|24700.05|24785.12|24697.12|10
1733087460000|2024-12-01 21:11:00|24787.43|24699.43|24794.48|24706.48|24794.48|24706.48|24785.86|24697.86|10
1733087470000|2024-12-01 21:11:10|24795.64|24707.64|24793.76|24705.76|24795.64|24707.64|24793.73|24705.73|10
1733087480000|2024-12-01 21:11:20|24793.37|24705.37|24792.25|24704.25|24793.62|24705.62|24792.07|24704.07|10
1733087490000|2024-12-01 21:11:30|24792.97|24704.97|24792.71|24704.71|24793.28|24705.28|24791.98|24703.98|10
1733087500000|2024-12-01 21:11:40|24792.75|24704.75|24794.19|24706.19|24794.19|24706.19|24792.44|24704.44|10
1733087510000|2024-12-01 21:11:50|24794.06|24706.06|24791.12|24703.12|24794.06|24706.06|24790.67|24702.67|10
1733087520000|2024-12-01 21:12:00|24790.83|24702.83|24791.24|24703.24|24792.8|24704.8|24790.14|24702.14|10
1733087530000|2024-12-01 21:12:10|24791.17|24703.17|24791.85|24703.85|24793.84|24705.84|24791.16|24703.16|10
1733087540000|2024-12-01 21:12:20|24791.58|24703.58|24787.72|24699.72|24791.58|24703.58|24787.72|24699.72|10
1733087550000|2024-12-01 21:12:30|24787.33|24699.33|24790.26|24702.26|24790.26|24702.26|24787.33|24699.33|10
1733087560000|2024-12-01 21:12:40|24789.08|24701.08|24787.13|24699.13|24790.26|24702.26|24787.13|24699.13|10
1733087570000|2024-12-01 21:12:50|24786.99|24698.99|24785.46|24697.46|24786.99|24698.99|24785.17|24697.17|10
1733087580000|2024-12-01 21:13:00|24785.09|24697.09|24781.58|24693.58|24785.09|24697.09|24781.58|24693.58|10
1733087590000|2024-12-01 21:13:10|24781.13|24693.13|24780.69|24692.69|24781.13|24693.13|24778.33|24690.33|10
1733087600000|2024-12-01 21:13:20|24780.9|24692.9|24778.56|24690.56|24780.9|24692.9|24778.39|24690.39|9
1733087610000|2024-12-01 21:13:30|24779.42|24691.42|24778.85|24690.85|24779.53|24691.53|24778.17|24690.17|10
1733087620000|2024-12-01 21:13:40|24779.11|24691.11|24781.55|24693.55|24781.55|24693.55|24779.11|24691.11|10
1733087630000|2024-12-01 21:13:50|24781.72|24693.72|24778.8|24690.8|24782.07|24694.07|24778.46|24690.46|10
1733087640000|2024-12-01 21:14:00|24778.69|24690.69|24778.14|24690.14|24780.05|24692.05|24778.14|24690.14|10
1733087650000|2024-12-01 21:14:10|24778.08|24690.08|24777.24|24689.24|24778.08|24690.08|24776.86|24688.86|10
1733087660000|2024-12-01 21:14:20|24777.09|24689.09|24775.77|24687.77|24777.17|24689.17|24775.77|24687.77|10
1733087670000|2024-12-01 21:14:30|24776.87|24688.87|24778.55|24690.55|24779.39|24691.39|24776.87|24688.87|10
1733087680000|2024-12-01 21:14:40|24778.39|24690.39|24776.07|24688.07|24778.39|24690.39|24774.49|24686.49|10
1733087690000|2024-12-01 21:14:50|24775.55|24687.55|24775.62|24687.62|24777.68|24689.68|24775.55|24687.55|10
1733087700000|2024-12-01 21:15:00|24776.13|24688.13|24772.34|24684.34|24776.13|24688.13|24772.34|24684.34|10
1733087710000|2024-12-01 21:15:10|24772.16|24684.16|24773.82|24685.82|24774.71|24686.71|24772.16|24684.16|9
1733087720000|2024-12-01 21:15:20|24773.71|24685.71|24773.71|24685.71|24775.12|24687.12|24772.57|24684.57|10
1733087730000|2024-12-01 21:15:30|24773.48|24685.48|24773.39|24685.39|24773.48|24685.48|24771.73|24683.73|10
1733087740000|2024-12-01 21:15:40|24772.77|24684.77|24772.07|24684.07|24773.43|24685.43|24770.24|24682.24|10
1733087750000|2024-12-01 21:15:50|24772.06|24684.06|24769.6|24681.6|24772.06|24684.06|24769.6|24681.6|10
1733087760000|2024-12-01 21:16:00|24769.35|24681.35|24772.13|24684.13|24772.13|24684.13|24769.35|24681.35|10
1733087770000|2024-12-01 21:16:10|24772.61|24684.61|24767.88|24679.88|24772.87|24684.87|24767.88|24679.88|10
1733087780000|2024-12-01 21:16:20|24769.22|24681.22|24770.69|24682.69|24770.69|24682.69|24768.57|24680.57|10
1733087790000|2024-12-01 21:16:30|24771.17|24683.17|24777.09|24689.09|24777.09|24689.09|24771.17|24683.17|9
1733087800000|2024-12-01 21:16:40|24776.67|24688.67|24773.59|24685.59|24776.98|24688.98|24773.52|24685.52|10
1733087810000|2024-12-01 21:16:50|24774.14|24686.14|24772.88|24684.88|24774.14|24686.14|24772.38|24684.38|10
1733087820000|2024-12-01 21:17:00|24772.75|24684.75|24775.63|24687.63|24775.63|24687.63|24772.75|24684.75|10
1733087830000|2024-12-01 21:17:10|24775.6|24687.6|24779.43|24691.43|24780.04|24692.04|24775.6|24687.6|10
1733087840000|2024-12-01 21:17:20|24778.8|24690.8|24775.23|24687.23|24778.8|24690.8|24775.23|24687.23|10
1733087850000|2024-12-01 21:17:30|24774.9|24686.9|24774.29|24686.29|24775.91|24687.91|24774.29|24686.29|10
1733087860000|2024-12-01 21:17:40|24773.22|24685.22|24772.22|24684.22|24773.22|24685.22|24771.72|24683.72|10
1733087870000|2024-12-01 21:17:50|24772.73|24684.73|24773.9|24685.9|24774.03|24686.03|24772.64|24684.64|10
1733087880000|2024-12-01 21:18:00|24774.23|24686.23|24776.67|24688.67|24776.82|24688.82|24774.23|24686.23|10
1733087890000|2024-12-01 21:18:10|24777.31|24689.31|24779.79|24691.79|24780.26|24692.26|24777.31|24689.31|9
1733087900000|2024-12-01 21:18:20|24779.81|24691.81|24784.72|24696.72|24784.72|24696.72|24779.81|24691.81|9
1733087910000|2024-12-01 21:18:30|24784.44|24696.44|24784.2|24696.2|24784.61|24696.61|24783.64|24695.64|10
1733087920000|2024-12-01 21:18:40|24784.12|24696.12|24785.74|24697.74|24785.74|24697.74|24784.09|24696.09|10
1733087930000|2024-12-01 21:18:50|24785.73|24697.73|24787.26|24699.26|24788.44|24700.44|24785.73|24697.73|10
1733087940000|2024-12-01 21:19:00|24786.74|24698.74|24787.86|24699.86|24787.86|24699.86|24786.34|24698.34|10
1733087950000|2024-12-01 21:19:10|24788.54|24700.54|24790.43|24702.43|24792.28|24704.28|24788.03|24700.03|10
1733087960000|2024-12-01 21:19:20|24790.59|24702.59|24793.4|24705.4|24793.4|24705.4|24790.59|24702.59|9
1733087970000|2024-12-01 21:19:30|24792.83|24704.83|24792.78|24704.78|24793.43|24705.43|24792.74|24704.74|10
1733087980000|2024-12-01 21:19:40|24792.71|24704.71|24799.61|24711.61|24799.62|24711.62|24792.71|24704.71|10
1733087990000|2024-12-01 21:19:50|24801.71|24713.71|24805.44|24717.44|24805.44|24717.44|24801.71|24713.71|10
1733088000000|2024-12-01 21:20:00|24805.29|24717.29|24802.93|24714.93|24805.29|24717.29|24802.33|24714.33|10
1733088010000|2024-12-01 21:20:10|24802.45|24714.45|24800.47|24712.47|24802.56|24714.56|24799.81|24711.81|10
1733088020000|2024-12-01 21:20:20|24799.33|24711.33|24786.97|24698.97|24799.33|24711.33|24786.97|24698.97|9
1733088030000|2024-12-01 21:20:30|24786.38|24698.38|24779.09|24691.09|24786.38|24698.38|24779.09|24691.09|10
1733088040000|2024-12-01 21:20:40|24778.92|24690.92|24777.04|24689.04|24779.1|24691.1|24777.04|24689.04|10
1733088050000|2024-12-01 21:20:50|24778.44|24690.44|24777.33|24689.33|24778.51|24690.51|24777.33|24689.33|10
1733088060000|2024-12-01 21:21:00|24778.1|24690.1|24780.42|24692.42|24780.42|24692.42|24777.91|24689.91|10
1733088070000|2024-12-01 21:21:10|24780.05|24692.05|24782.05|24694.05|24782.05|24694.05|24776.55|24688.55|10
1733088080000|2024-12-01 21:21:20|24781.18|24693.18|24771.82|24683.82|24781.18|24693.18|24771.82|24683.82|10
1733088090000|2024-12-01 21:21:30|24772.03|24684.03|24774.14|24686.14|24774.14|24686.14|24771.51|24683.51|9
1733088100000|2024-12-01 21:21:40|24773.67|24685.67|24774.41|24686.41|24775.89|24687.89|24773.61|24685.61|10
1733088110000|2024-12-01 21:21:50|24774.03|24686.03|24774.68|24686.68|24775.85|24687.85|24773.96|24685.96|9
1733088120000|2024-12-01 21:22:00|24774.81|24686.81|24774.39|24686.39|24774.81|24686.81|24773.79|24685.79|10
1733088130000|2024-12-01 21:22:10|24774.51|24686.51|24777.59|24689.59|24777.59|24689.59|24774.51|24686.51|10
1733088140000|2024-12-01 21:22:20|24777.61|24689.61|24777.01|24689.01|24778.39|24690.39|24777.01|24689.01|10
1733088150000|2024-12-01 21:22:30|24775.94|24687.94|24774.47|24686.47|24776.86|24688.86|24774.14|24686.14|10
1733088160000|2024-12-01 21:22:40|24774.78|24686.78|24778.26|24690.26|24778.26|24690.26|24774.78|24686.78|9
1733088170000|2024-12-01 21:22:50|24778.29|24690.29|24780.35|24692.35|24780.35|24692.35|24778.29|24690.29|10
1733088180000|2024-12-01 21:23:00|24781.44|24693.44|24784.19|24696.19|24784.26|24696.26|24781.43|24693.43|10
1733088190000|2024-12-01 21:23:10|24784.38|24696.38|24786.49|24698.49|24786.49|24698.49|24782.99|24694.99|10
1733088200000|2024-12-01 21:23:20|24789.74|24701.74|24791.1|24703.1|24791.67|24703.67|24788.92|24700.92|10
1733088210000|2024-12-01 21:23:30|24790.67|24702.67|24792.44|24704.44|24792.44|24704.44|24790.34|24702.34|10
1733088220000|2024-12-01 21:23:40|24791.83|24703.83|24793.01|24705.01|24793.17|24705.17|24791.62|24703.62|9
1733088230000|2024-12-01 21:23:50|24793.19|24705.19|24796.01|24708.01|24796.01|24708.01|24793.11|24705.11|10
1733088240000|2024-12-01 21:24:00|24796.59|24708.59|24800.18|24712.18|24800.35|24712.35|24796.59|24708.59|10
1733088250000|2024-12-01 21:24:10|24800.24|24712.24|24806.6|24718.6|24806.6|24718.6|24800.24|24712.24|10
1733088260000|2024-12-01 21:24:20|24806.21|24718.21|24806.43|24718.43|24806.54|24718.54|24805.74|24717.74|9
1733088270000|2024-12-01 21:24:30|24805.61|24717.61|24807.29|24719.29|24807.37|24719.37|24805.41|24717.41|10
1733088280000|2024-12-01 21:24:40|24806.46|24718.46|24808.23|24720.23|24808.28|24720.28|24806.02|24718.02|10
1733088290000|2024-12-01 21:24:50|24807.21|24719.21|24808.83|24720.83|24808.83|24720.83|24807.21|24719.21|10
1733088300000|2024-12-01 21:25:00|24810.78|24722.78|24812.39|24724.39|24812.39|24724.39|24808.74|24720.74|10
1733088310000|2024-12-01 21:25:10|24812.53|24724.53|24816.3|24728.3|24816.84|24728.84|24812.53|24724.53|10
1733088320000|2024-12-01 21:25:20|24816.91|24728.91|24814.92|24726.92|24818.39|24730.39|24814.92|24726.92|10
1733088330000|2024-12-01 21:25:30|24815.02|24727.02|24814.45|24726.45|24815.92|24727.92|24814.33|24726.33|10
1733088340000|2024-12-01 21:25:40|24814.38|24726.38|24810.66|24722.66|24814.38|24726.38|24810.6|24722.6|10
1733088350000|2024-12-01 21:25:50|24809.57|24721.57|24807.4|24719.4|24809.57|24721.57|24807.4|24719.4|10
1733088360000|2024-12-01 21:26:00|24807.51|24719.51|24805.97|24717.97|24807.69|24719.69|24805.71|24717.71|10
1733088370000|2024-12-01 21:26:10|24806.64|24718.64|24808.91|24720.91|24808.91|24720.91|24806.52|24718.52|10
1733088380000|2024-12-01 21:26:20|24809.31|24721.31|24814.1|24726.1|24814.6|24726.6|24809.31|24721.31|10
1733088390000|2024-12-01 21:26:30|24814.2|24726.2|24815.53|24727.53|24815.53|24727.53|24814.14|24726.14|10
1733088400000|2024-12-01 21:26:40|24816.45|24728.45|24814.64|24726.64|24817.05|24729.05|24814.64|24726.64|10
1733088410000|2024-12-01 21:26:50|24814.61|24726.61|24817.48|24729.48|24817.81|24729.81|24814.42|24726.42|10
1733088420000|2024-12-01 21:27:00|24816.89|24728.89|24820.27|24732.27|24821.22|24733.22|24816.86|24728.86|10
1733088430000|2024-12-01 21:27:10|24821.03|24733.03|24826.32|24738.32|24826.4|24738.4|24821.03|24733.03|10
1733088440000|2024-12-01 21:27:20|24826.57|24738.57|24827.74|24739.74|24827.74|24739.74|24825.9|24737.9|10
1733088450000|2024-12-01 21:27:30|24827.97|24739.97|24833.2|24745.2|24833.2|24745.2|24827.96|24739.96|10
1733088460000|2024-12-01 21:27:40|24833.39|24745.39|24835|24747|24835.32|24747.32|24832.6|24744.6|10
1733088470000|2024-12-01 21:27:50|24837.51|24749.51|24839.29|24751.29|24839.29|24751.29|24835.82|24747.82|10
1733088480000|2024-12-01 21:28:00|24840.31|24752.31|24839.71|24751.71|24840.79|24752.79|24838.85|24750.85|10
1733088490000|2024-12-01 21:28:10|24842.26|24754.26|24841.72|24753.72|24842.26|24754.26|24839.48|24751.48|10
1733088500000|2024-12-01 21:28:20|24842.09|24754.09|24842.98|24754.98|24842.98|24754.98|24840.54|24752.54|10
1733088510000|2024-12-01 21:28:30|24843.7|24755.7|24849.35|24761.35|24849.35|24761.35|24843.7|24755.7|10
1733088520000|2024-12-01 21:28:40|24848.88|24760.88|24850.51|24762.51|24850.51|24762.51|24848.4|24760.4|10
1733088530000|2024-12-01 21:28:50|24851.22|24763.22|24850.53|24762.53|24851.53|24763.53|24849.96|24761.96|10
1733088540000|2024-12-01 21:29:00|24850.55|24762.55|24850.23|24762.23|24850.55|24762.55|24849.49|24761.49|10
1733088550000|2024-12-01 21:29:10|24849.58|24761.58|24848.55|24760.55|24849.58|24761.58|24847.95|24759.95|10
1733088560000|2024-12-01 21:29:20|24848.65|24760.65|24845.58|24757.58|24848.65|24760.65|24845.58|24757.58|10
1733088570000|2024-12-01 21:29:30|24845.23|24757.23|24842.62|24754.62|24845.27|24757.27|24842.62|24754.62|9
1733088580000|2024-12-01 21:29:40|24843.56|24755.56|24844.78|24756.78|24845.41|24757.41|24843.56|24755.56|10
1733088590000|2024-12-01 21:29:50|24844.19|24756.19|24844.58|24756.58|24845.69|24757.69|24844.19|24756.19|10
1733088600000|2024-12-01 21:30:00|24844.63|24756.63|24843.29|24755.29|24844.93|24756.93|24843.28|24755.28|10
1733088610000|2024-12-01 21:30:10|24844.27|24756.27|24842.07|24754.07|24844.27|24756.27|24841.38|24753.38|9
1733088620000|2024-12-01 21:30:20|24841.72|24753.72|24834.13|24746.13|24842.17|24754.17|24833.75|24745.75|10
1733088630000|2024-12-01 21:30:30|24834.26|24746.26|24823.83|24735.83|24834.26|24746.26|24823.83|24735.83|9
1733088640000|2024-12-01 21:30:40|24820.97|24732.97|24816.24|24728.24|24820.97|24732.97|24816.24|24728.24|10
1733088650000|2024-12-01 21:30:50|24815.19|24727.19|24815.29|24727.29|24816.01|24728.01|24814.09|24726.09|10
1733088660000|2024-12-01 21:31:00|24814.96|24726.96|24813.78|24725.78|24817.13|24729.13|24813.78|24725.78|9
1733088670000|2024-12-01 21:31:10|24813.06|24725.06|24809.32|24721.32|24813.21|24725.21|24809.32|24721.32|10
1733088680000|2024-12-01 21:31:20|24809.06|24721.06|24807.38|24719.38|24809.06|24721.06|24806.56|24718.56|10
1733088690000|2024-12-01 21:31:30|24807.84|24719.84|24811.66|24723.66|24812.38|24724.38|24807.03|24719.03|10
1733088700000|2024-12-01 21:31:40|24812.46|24724.46|24816.01|24728.01|24816.06|24728.06|24812.24|24724.24|10
1733088710000|2024-12-01 21:31:50|24815.59|24727.59|24819.11|24731.11|24819.69|24731.69|24815.59|24727.59|10
1733088720000|2024-12-01 21:32:00|24818.96|24730.96|24820.48|24732.48|24820.48|24732.48|24818.05|24730.05|10
1733088730000|2024-12-01 21:32:10|24821.07|24733.07|24825.98|24737.98|24825.98|24737.98|24821.07|24733.07|10
1733088740000|2024-12-01 21:32:20|24826.63|24738.63|24829.63|24741.63|24829.63|24741.63|24825.76|24737.76|10
1733088750000|2024-12-01 21:32:30|24829.75|24741.75|24827.98|24739.98|24829.75|24741.75|24827.98|24739.98|10
1733088760000|2024-12-01 21:32:40|24827.95|24739.95|24826.64|24738.64|24828.02|24740.02|24826.33|24738.33|10
1733088770000|2024-12-01 21:32:50|24826.73|24738.73|24827.81|24739.81|24829.62|24741.62|24826.73|24738.73|10
1733088780000|2024-12-01 21:33:00|24826.2|24738.2|24820.15|24732.15|24826.2|24738.2|24820.08|24732.08|10
1733088790000|2024-12-01 21:33:10|24820.84|24732.84|24816.72|24728.72|24820.84|24732.84|24816.72|24728.72|10
1733088800000|2024-12-01 21:33:20|24816.92|24728.92|24818.31|24730.31|24818.67|24730.67|24816.92|24728.92|10
1733088810000|2024-12-01 21:33:30|24817.72|24729.72|24816.74|24728.74|24818.31|24730.31|24816.74|24728.74|10
1733088820000|2024-12-01 21:33:40|24816.56|24728.56|24814.01|24726.01|24816.56|24728.56|24814.01|24726.01|10
1733088830000|2024-12-01 21:33:50|24813.3|24725.3|24812.34|24724.34|24814.66|24726.66|24812.34|24724.34|10
1733088840000|2024-12-01 21:34:00|24812.36|24724.36|24808.23|24720.23|24812.36|24724.36|24808.23|24720.23|9
1733088850000|2024-12-01 21:34:10|24807.71|24719.71|24807.56|24719.56|24808.66|24720.66|24806.92|24718.92|10
1733088860000|2024-12-01 21:34:20|24807.06|24719.06|24803.41|24715.41|24807.06|24719.06|24803.18|24715.18|10
1733088870000|2024-12-01 21:34:30|24802.32|24714.32|24802.57|24714.57|24803.55|24715.55|24801.32|24713.32|10
1733088880000|2024-12-01 21:34:40|24803.11|24715.11|24801.6|24713.6|24804.04|24716.04|24801.6|24713.6|10
1733088890000|2024-12-01 21:34:50|24801.66|24713.66|24801.72|24713.72|24802.69|24714.69|24801.66|24713.66|10
1733088900000|2024-12-01 21:35:00|24801.24|24713.24|24802.19|24714.19|24802.19|24714.19|24800.32|24712.32|9
1733088910000|2024-12-01 21:35:10|24802.82|24714.82|24802.19|24714.19|24803.15|24715.15|24800.52|24712.52|10
1733088920000|2024-12-01 21:35:20|24802.08|24714.08|24802.51|24714.51|24802.77|24714.77|24801.18|24713.18|10
1733088930000|2024-12-01 21:35:30|24803.2|24715.2|24804.18|24716.18|24804.18|24716.18|24803.04|24715.04|10
1733088940000|2024-12-01 21:35:40|24804.66|24716.66|24804.84|24716.84|24804.87|24716.87|24804.34|24716.34|10
1733088950000|2024-12-01 21:35:50|24805.23|24717.23|24806.3|24718.3|24807.06|24719.06|24805.23|24717.23|10
1733088960000|2024-12-01 21:36:00|24806.04|24718.04|24804.64|24716.64|24806.15|24718.15|24804.64|24716.64|10
1733088970000|2024-12-01 21:36:10|24805.14|24717.14|24800.2|24712.2|24805.7|24717.7|24799.84|24711.84|10
1733088980000|2024-12-01 21:36:20|24800.62|24712.62|24798.69|24710.69|24800.88|24712.88|24798.22|24710.22|10
1733088990000|2024-12-01 21:36:30|24798.95|24710.95|24797.35|24709.35|24798.95|24710.95|24795.4|24707.4|10
1733089000000|2024-12-01 21:36:40|24797.14|24709.14|24791.46|24703.46|24797.16|24709.16|24791.46|24703.46|10
1733089010000|2024-12-01 21:36:50|24791.88|24703.88|24793.29|24705.29|24793.29|24705.29|24791.11|24703.11|10
1733089020000|2024-12-01 21:37:00|24793.32|24705.32|24794.69|24706.69|24795.25|24707.25|24793.32|24705.32|10
1733089030000|2024-12-01 21:37:10|24794.72|24706.72|24795.21|24707.21|24796.22|24708.22|24794.47|24706.47|10
1733089040000|2024-12-01 21:37:20|24796.09|24708.09|24798.42|24710.42|24798.53|24710.53|24796.09|24708.09|10
1733089050000|2024-12-01 21:37:30|24798.8|24710.8|24799.93|24711.93|24799.93|24711.93|24798.08|24710.08|9
1733089060000|2024-12-01 21:37:40|24800.43|24712.43|24801.2|24713.2|24802.89|24714.89|24800.43|24712.43|10
1733089070000|2024-12-01 21:37:50|24800.53|24712.53|24800.95|24712.95|24800.95|24712.95|24800.53|24712.53|9
1733089080000|2024-12-01 21:38:00|24800.96|24712.96|24801.3|24713.3|24801.3|24713.3|24799.57|24711.57|10
1733089090000|2024-12-01 21:38:10|24801.28|24713.28|24804.14|24716.14|24804.14|24716.14|24801.28|24713.28|9
1733089100000|2024-12-01 21:38:20|24804.67|24716.67|24806.46|24718.46|24806.46|24718.46|24803.98|24715.98|10
1733089110000|2024-12-01 21:38:30|24807.15|24719.15|24808.55|24720.55|24808.55|24720.55|24807.14|24719.14|10
1733089120000|2024-12-01 21:38:40|24808.51|24720.51|24808.17|24720.17|24808.51|24720.51|24807.91|24719.91|10
1733089130000|2024-12-01 21:38:50|24808.09|24720.09|24806.16|24718.16|24808.09|24720.09|24806.16|24718.16|10
1733089140000|2024-12-01 21:39:00|24806.41|24718.41|24815.31|24727.31|24815.31|24727.31|24806.41|24718.41|10
1733089150000|2024-12-01 21:39:10|24815.74|24727.74|24815.26|24727.26|24815.98|24727.98|24814.78|24726.78|8
1733089160000|2024-12-01 21:39:20|24815.67|24727.67|24817.82|24729.82|24818.56|24730.56|24815.67|24727.67|10
1733089170000|2024-12-01 21:39:30|24817.16|24729.16|24816.93|24728.93|24817.89|24729.89|24815.63|24727.63|10
1733089180000|2024-12-01 21:39:40|24817.95|24729.95|24819.28|24731.28|24819.28|24731.28|24817.84|24729.84|10
1733089190000|2024-12-01 21:39:50|24819.01|24731.01|24814.55|24726.55|24819.01|24731.01|24813.78|24725.78|10
1733089200000|2024-12-01 21:40:00|24814.62|24726.62|24808.46|24720.46|24814.62|24726.62|24808.46|24720.46|10
1733089210000|2024-12-01 21:40:10|24808.52|24720.52|24807.08|24719.08|24808.52|24720.52|24807.08|24719.08|10
1733089220000|2024-12-01 21:40:20|24806.43|24718.43|24801.34|24713.34|24806.43|24718.43|24800.54|24712.54|10
1733089230000|2024-12-01 21:40:30|24801.14|24713.14|24804.05|24716.05|24804.05|24716.05|24801.14|24713.14|10
1733089240000|2024-12-01 21:40:40|24805.4|24717.4|24807.03|24719.03|24807.03|24719.03|24804.94|24716.94|10
1733089250000|2024-12-01 21:40:50|24807.46|24719.46|24807.84|24719.84|24807.84|24719.84|24805.98|24717.98|10
1733089260000|2024-12-01 21:41:00|24807.38|24719.38|24811.74|24723.74|24811.74|24723.74|24807.38|24719.38|10
1733089270000|2024-12-01 21:41:10|24811.89|24723.89|24814.34|24726.34|24814.34|24726.34|24811.46|24723.46|10
1733089280000|2024-12-01 21:41:20|24815.27|24727.27|24814.45|24726.45|24816.03|24728.03|24814.06|24726.06|10
1733089290000|2024-12-01 21:41:30|24814.39|24726.39|24815.01|24727.01|24815.39|24727.39|24814.01|24726.01|10
1733089300000|2024-12-01 21:41:40|24814.86|24726.86|24808.61|24720.61|24814.86|24726.86|24808.61|24720.61|9
1733089310000|2024-12-01 21:41:50|24807.84|24719.84|24805.73|24717.73|24808.95|24720.95|24805.73|24717.73|10
1733089320000|2024-12-01 21:42:00|24806.02|24718.02|24810.95|24722.95|24810.95|24722.95|24806.02|24718.02|10
1733089330000|2024-12-01 21:42:10|24810.54|24722.54|24810.29|24722.29|24812.34|24724.34|24810.14|24722.14|10
1733089340000|2024-12-01 21:42:20|24809.05|24721.05|24808.33|24720.33|24810.19|24722.19|24808.33|24720.33|10
1733089350000|2024-12-01 21:42:30|24809.02|24721.02|24811.95|24723.95|24811.95|24723.95|24809.02|24721.02|10
1733089360000|2024-12-01 21:42:40|24812.27|24724.27|24814.62|24726.62|24814.83|24726.83|24812.27|24724.27|10
1733089370000|2024-12-01 21:42:50|24815.26|24727.26|24816.55|24728.55|24816.55|24728.55|24815.23|24727.23|10
1733089380000|2024-12-01 21:43:00|24816.52|24728.52|24816.68|24728.68|24817.33|24729.33|24814.96|24726.96|10
1733089390000|2024-12-01 21:43:10|24816.43|24728.43|24813.35|24725.35|24816.43|24728.43|24813.35|24725.35|10
1733089400000|2024-12-01 21:43:20|24813.56|24725.56|24813.98|24725.98|24814.97|24726.97|24813.51|24725.51|9
1733089410000|2024-12-01 21:43:30|24813.87|24725.87|24813.4|24725.4|24813.87|24725.87|24812.98|24724.98|10
1733089420000|2024-12-01 21:43:40|24813.17|24725.17|24816.98|24728.98|24817.05|24729.05|24813.17|24725.17|10
1733089430000|2024-12-01 21:43:50|24817.07|24729.07|24817.53|24729.53|24817.98|24729.98|24816.73|24728.73|10
1733089440000|2024-12-01 21:44:00|24817.57|24729.57|24819.3|24731.3|24820.21|24732.21|24815.88|24727.88|10
1733089450000|2024-12-01 21:44:10|24818.97|24730.97|24820.41|24732.41|24820.41|24732.41|24818.56|24730.56|10
1733089460000|2024-12-01 21:44:20|24821.04|24733.04|24818.44|24730.44|24821.17|24733.17|24818.44|24730.44|10
1733089470000|2024-12-01 21:44:30|24818.14|24730.14|24819.25|24731.25|24819.72|24731.72|24817.53|24729.53|10
1733089480000|2024-12-01 21:44:40|24818.97|24730.97|24817.11|24729.11|24819.61|24731.61|24817.11|24729.11|10
1733089490000|2024-12-01 21:44:50|24816.19|24728.19|24818.45|24730.45|24818.56|24730.56|24816.14|24728.14|10
1733089500000|2024-12-01 21:45:00|24817.38|24729.38|24818.93|24730.93|24819.56|24731.56|24817.15|24729.15|9
1733089510000|2024-12-01 21:45:10|24820.32|24732.32|24820.31|24732.31|24820.84|24732.84|24820.13|24732.13|10
1733089520000|2024-12-01 21:45:20|24820.18|24732.18|24826.32|24738.32|24826.39|24738.39|24820.18|24732.18|10
1733089530000|2024-12-01 21:45:30|24826.4|24738.4|24827.02|24739.02|24828.37|24740.37|24826.4|24738.4|9
1733089540000|2024-12-01 21:45:40|24826.56|24738.56|24825.84|24737.84|24827.63|24739.63|24825.84|24737.84|10
1733089550000|2024-12-01 21:45:50|24825.9|24737.9|24825.45|24737.45|24825.9|24737.9|24824.8|24736.8|10
1733089560000|2024-12-01 21:46:00|24826.79|24738.79|24830.91|24742.91|24831.17|24743.17|24826.79|24738.79|10
1733089570000|2024-12-01 21:46:10|24830.39|24742.39|24832.66|24744.66|24832.66|24744.66|24830.33|24742.33|10
1733089580000|2024-12-01 21:46:20|24833.09|24745.09|24833.11|24745.11|24833.11|24745.11|24832.33|24744.33|10
1733089590000|2024-12-01 21:46:30|24833.13|24745.13|24837.37|24749.37|24837.37|24749.37|24833.13|24745.13|7
1733089600000|2024-12-01 21:46:40|24836.52|24748.52|24845.67|24757.67|24846.16|24758.16|24835.67|24747.67|9
1733089610000|2024-12-01 21:46:50|24844.93|24756.93|24847.79|24759.79|24848|24760|24844.92|24756.92|9
1733089620000|2024-12-01 21:47:00|24849.5|24761.5|24850.31|24762.31|24851.51|24763.51|24849.25|24761.25|10
1733089630000|2024-12-01 21:47:10|24849.53|24761.53|24849.78|24761.78|24850.65|24762.65|24846.62|24758.62|10
1733089640000|2024-12-01 21:47:20|24850.7|24762.7|24841.49|24753.49|24850.7|24762.7|24841.49|24753.49|10
1733089650000|2024-12-01 21:47:30|24840.82|24752.82|24839.85|24751.85|24843.29|24755.29|24839.82|24751.82|10
1733089660000|2024-12-01 21:47:40|24839.6|24751.6|24832.43|24744.43|24839.6|24751.6|24832.43|24744.43|10
1733089670000|2024-12-01 21:47:50|24832.52|24744.52|24827.78|24739.78|24832.67|24744.67|24827.78|24739.78|10
1733089680000|2024-12-01 21:48:00|24829.14|24741.14|24831.21|24743.21|24831.21|24743.21|24828.52|24740.52|10
1733089690000|2024-12-01 21:48:10|24832.65|24744.65|24840.01|24752.01|24840.01|24752.01|24832.65|24744.65|10
1733089700000|2024-12-01 21:48:20|24840.16|24752.16|24837.98|24749.98|24840.16|24752.16|24837.98|24749.98|10
1733089710000|2024-12-01 21:48:30|24837.37|24749.37|24833.05|24745.05|24837.37|24749.37|24833.02|24745.02|10
1733089720000|2024-12-01 21:48:40|24832.17|24744.17|24832.1|24744.1|24833.57|24745.57|24831.97|24743.97|10
1733089730000|2024-12-01 21:48:50|24830.96|24742.96|24828.34|24740.34|24831.34|24743.34|24828.27|24740.27|10
1733089740000|2024-12-01 21:49:00|24828.18|24740.18|24823.8|24735.8|24828.96|24740.96|24823.8|24735.8|10
1733089750000|2024-12-01 21:49:10|24823.67|24735.67|24819.65|24731.65|24823.67|24735.67|24819.65|24731.65|10
1733089760000|2024-12-01 21:49:20|24820.2|24732.2|24816.84|24728.84|24820.39|24732.39|24816.84|24728.84|10
1733089770000|2024-12-01 21:49:30|24816.71|24728.71|24822.02|24734.02|24822.02|24734.02|24816.71|24728.71|9
1733089780000|2024-12-01 21:49:40|24823.81|24735.81|24829.98|24741.98|24829.98|24741.98|24823.81|24735.81|10
1733089790000|2024-12-01 21:49:50|24830.64|24742.64|24841.51|24753.51|24841.51|24753.51|24830.64|24742.64|10
1733089800000|2024-12-01 21:50:00|24843.17|24755.17|24852.29|24764.29|24852.29|24764.29|24843.17|24755.17|10
1733089810000|2024-12-01 21:50:10|24852.44|24764.44|24855.53|24767.53|24855.53|24767.53|24851.55|24763.55|10
1733089820000|2024-12-01 21:50:20|24856.34|24768.34|24866.67|24778.67|24866.67|24778.67|24856.14|24768.14|10
1733089830000|2024-12-01 21:50:30|24866.34|24778.34|24872.73|24784.73|24872.73|24784.73|24865.86|24777.86|10
1733089840000|2024-12-01 21:50:40|24872.31|24784.31|24872.39|24784.39|24872.39|24784.39|24870.75|24782.75|10
1733089850000|2024-12-01 21:50:50|24871.98|24783.98|24871.66|24783.66|24874.77|24786.77|24871.14|24783.14|10
1733089860000|2024-12-01 21:51:00|24872.46|24784.46|24868|24780|24873.01|24785.01|24864.41|24776.41|10
1733089870000|2024-12-01 21:51:10|24870.95|24782.95|24875.65|24787.65|24875.65|24787.65|24870.79|24782.79|10
1733089880000|2024-12-01 21:51:20|24876.2|24788.2|24879.4|24791.4|24879.4|24791.4|24876.2|24788.2|10
1733089890000|2024-12-01 21:51:30|24878.48|24790.48|24878.62|24790.62|24878.95|24790.95|24877.24|24789.24|10
1733089900000|2024-12-01 21:51:40|24878.51|24790.51|24873.52|24785.52|24878.51|24790.51|24873.52|24785.52|10
1733089910000|2024-12-01 21:51:50|24873.27|24785.27|24872.67|24784.67|24873.86|24785.86|24872.55|24784.55|10
1733089920000|2024-12-01 21:52:00|24871.91|24783.91|24870.95|24782.95|24871.91|24783.91|24869.68|24781.68|10
1733089930000|2024-12-01 21:52:10|24870.65|24782.65|24864.12|24776.12|24870.65|24782.65|24863.82|24775.82|10
1733089940000|2024-12-01 21:52:20|24863.57|24775.57|24863.22|24775.22|24863.84|24775.84|24862.89|24774.89|10
1733089950000|2024-12-01 21:52:30|24861.69|24773.69|24859.82|24771.82|24862.41|24774.41|24859.65|24771.65|10
1733089960000|2024-12-01 21:52:40|24859.92|24771.92|24859.27|24771.27|24859.92|24771.92|24858.41|24770.41|10
1733089970000|2024-12-01 21:52:50|24859.12|24771.12|24858.7|24770.7|24859.58|24771.58|24858.7|24770.7|10
1733089980000|2024-12-01 21:53:00|24859.57|24771.57|24857.47|24769.47|24860.12|24772.12|24857.47|24769.47|10
1733089990000|2024-12-01 21:53:10|24857.25|24769.25|24859.88|24771.88|24859.97|24771.97|24857.01|24769.01|10
1733090000000|2024-12-01 21:53:20|24859.15|24771.15|24859.69|24771.69|24860.38|24772.38|24858.01|24770.01|10
1733090010000|2024-12-01 21:53:30|24860.75|24772.75|24867.86|24779.86|24867.86|24779.86|24860.62|24772.62|10
1733090020000|2024-12-01 21:53:40|24868.93|24780.93|24871.53|24783.53|24872.69|24784.69|24868.93|24780.93|10
1733090030000|2024-12-01 21:53:50|24871.64|24783.64|24875.48|24787.48|24875.48|24787.48|24871.64|24783.64|10
1733090040000|2024-12-01 21:54:00|24876.03|24788.03|24876.3|24788.3|24876.3|24788.3|24874.01|24786.01|10
1733090050000|2024-12-01 21:54:10|24876.38|24788.38|24877.5|24789.5|24878.67|24790.67|24875.55|24787.55|10
1733090060000|2024-12-01 21:54:20|24876.98|24788.98|24880.75|24792.75|24880.75|24792.75|24876.62|24788.62|10
1733090070000|2024-12-01 21:54:30|24880.36|24792.36|24879.33|24791.33|24880.52|24792.52|24879.33|24791.33|9
1733090080000|2024-12-01 21:54:40|24879.29|24791.29|24880.41|24792.41|24880.41|24792.41|24878.75|24790.75|10
1733090090000|2024-12-01 21:54:50|24880.86|24792.86|24880.63|24792.63|24881.04|24793.04|24879.31|24791.31|10
1733090100000|2024-12-01 21:55:00|24881.3|24793.3|24881.78|24793.78|24881.78|24793.78|24880.37|24792.37|10
1733090110000|2024-12-01 21:55:10|24881.17|24793.17|24879.89|24791.89|24881.17|24793.17|24879.85|24791.85|10
1733090120000|2024-12-01 21:55:20|24879.88|24791.88|24879.63|24791.63|24882.19|24794.19|24879.63|24791.63|10
1733090130000|2024-12-01 21:55:30|24878.65|24790.65|24878.07|24790.07|24878.65|24790.65|24875.2|24787.2|10
1733090140000|2024-12-01 21:55:40|24877.56|24789.56|24880.93|24792.93|24880.93|24792.93|24877.56|24789.56|10
1733090150000|2024-12-01 21:55:50|24881.52|24793.52|24883.52|24795.52|24883.52|24795.52|24881.52|24793.52|10
1733090160000|2024-12-01 21:56:00|24884.12|24796.12|24882.86|24794.86|24884.34|24796.34|24882.64|24794.64|10
1733090170000|2024-12-01 21:56:10|24883.16|24795.16|24883.34|24795.34|24884.17|24796.17|24882.29|24794.29|10
1733090180000|2024-12-01 21:56:20|24881.62|24793.62|24883.83|24795.83|24884.08|24796.08|24880.94|24792.94|10
1733090190000|2024-12-01 21:56:30|24883.03|24795.03|24880.85|24792.85|24883.03|24795.03|24880.85|24792.85|10
1733090200000|2024-12-01 21:56:40|24880.39|24792.39|24883.28|24795.28|24883.28|24795.28|24880.39|24792.39|10
1733090210000|2024-12-01 21:56:50|24883.48|24795.48|24885.39|24797.39|24885.39|24797.39|24883.2|24795.2|9
1733090220000|2024-12-01 21:57:00|24885.69|24797.69|24884.73|24796.73|24885.69|24797.69|24882.66|24794.66|8
1733090230000|2024-12-01 21:57:10|24885.62|24797.62|24883.8|24795.8|24885.62|24797.62|24883.01|24795.01|10
1733090240000|2024-12-01 21:57:20|24883.92|24795.92|24887.8|24799.8|24887.8|24799.8|24883.92|24795.92|10
1733090250000|2024-12-01 21:57:30|24887.76|24799.76|24889.15|24801.15|24890.02|24802.02|24887.76|24799.76|10
1733090260000|2024-12-01 21:57:40|24888.71|24800.71|24889.41|24801.41|24889.48|24801.48|24888.55|24800.55|10
1733090270000|2024-12-01 21:57:50|24889.46|24801.46|24893.1|24805.1|24894.51|24806.51|24889.46|24801.46|10
1733090280000|2024-12-01 21:58:00|24892.89|24804.89|24893.02|24805.02|24893.7|24805.7|24892.89|24804.89|10
1733090290000|2024-12-01 21:58:10|24894.03|24806.03|24895.31|24807.31|24895.31|24807.31|24894.03|24806.03|10
1733090300000|2024-12-01 21:58:20|24895.52|24807.52|24897.25|24809.25|24897.25|24809.25|24895.52|24807.52|10
1733090310000|2024-12-01 21:58:30|24897.09|24809.09|24895.29|24807.29|24898.23|24810.23|24895.29|24807.29|10
1733090320000|2024-12-01 21:58:40|24895.27|24807.27|24893.71|24805.71|24895.57|24807.57|24893.5|24805.5|10
1733090330000|2024-12-01 21:58:50|24893.91|24805.91|24891.98|24803.98|24893.91|24805.91|24890.97|24802.97|10
1733090340000|2024-12-01 21:59:00|24891.64|24803.64|24893.75|24805.75|24894.03|24806.03|24891.64|24803.64|10
1733090350000|2024-12-01 21:59:10|24892.39|24804.39|24897.35|24809.35|24897.55|24809.55|24892.39|24804.39|10
1733090360000|2024-12-01 21:59:20|24895.7|24807.7|24891.02|24803.02|24896.16|24808.16|24890.98|24802.98|10
1733090370000|2024-12-01 21:59:30|24891.9|24803.9|24890.9|24802.9|24891.9|24803.9|24888.87|24800.87|10
1733090380000|2024-12-01 21:59:40|24890.89|24802.89|24893.1|24805.1|24893.1|24805.1|24889.32|24801.32|9
1733090390000|2024-12-01 21:59:50|24893.88|24805.88|24895.16|24807.16|24895.45|24807.45|24893.88|24805.88|10
1733090400000|2024-12-01 22:00:00|24895.57|24807.57|24898.67|24810.67|24899.36|24811.36|24894.1|24806.1|10
1733090410000|2024-12-01 22:00:10|24900.72|24812.72|24905.02|24817.02|24905.35|24817.35|24900.72|24812.72|10
1733090420000|2024-12-01 22:00:20|24905.28|24817.28|24908.6|24820.6|24908.6|24820.6|24905.28|24817.28|10
1733090430000|2024-12-01 22:00:30|24909.92|24821.92|24899.38|24811.38|24909.92|24821.92|24899.38|24811.38|10
1733090440000|2024-12-01 22:00:40|24899.44|24811.44|24901.04|24813.04|24902.39|24814.39|24899.44|24811.44|10
1733090450000|2024-12-01 22:00:50|24900.82|24812.82|24896.22|24808.22|24900.82|24812.82|24896.22|24808.22|10
1733090460000|2024-12-01 22:01:00|24895.44|24807.44|24894.58|24806.58|24897.02|24809.02|24893.71|24805.71|10
1733090470000|2024-12-01 22:01:10|24894.59|24806.59|24891.18|24803.18|24896.13|24808.13|24890.82|24802.82|10
1733090480000|2024-12-01 22:01:20|24891.59|24803.59|24891.22|24803.22|24893.37|24805.37|24891.22|24803.22|10
1733090490000|2024-12-01 22:01:30|24890.41|24802.41|24891.66|24803.66|24891.66|24803.66|24889.2|24801.2|10
1733090500000|2024-12-01 22:01:40|24891.91|24803.91|24890.8|24802.8|24892.94|24804.94|24890.34|24802.34|10
1733090510000|2024-12-01 22:01:50|24890.22|24802.22|24888.42|24800.42|24890.54|24802.54|24888.42|24800.42|10
1733090520000|2024-12-01 22:02:00|24888.26|24800.26|24892.95|24804.95|24893.01|24805.01|24888.21|24800.21|10
1733090530000|2024-12-01 22:02:10|24894.58|24806.58|24891.49|24803.49|24894.58|24806.58|24891.49|24803.49|9
1733090540000|2024-12-01 22:02:20|24892.15|24804.15|24893.81|24805.81|24893.81|24805.81|24892.08|24804.08|10
1733090550000|2024-12-01 22:02:30|24894.15|24806.15|24896.18|24808.18|24896.18|24808.18|24893.47|24805.47|10
1733090560000|2024-12-01 22:02:40|24896.37|24808.37|24897.38|24809.38|24897.41|24809.41|24893.91|24805.91|10
1733090570000|2024-12-01 22:02:50|24897.49|24809.49|24896.87|24808.87|24897.62|24809.62|24895.82|24807.82|9
1733090580000|2024-12-01 22:03:00|24896.74|24808.74|24902.51|24814.51|24902.51|24814.51|24896.74|24808.74|10
1733090590000|2024-12-01 22:03:10|24903.23|24815.23|24907.02|24819.02|24907.02|24819.02|24901.67|24813.67|10
1733090600000|2024-12-01 22:03:20|24907.61|24819.61|24919.55|24831.55|24919.62|24831.62|24906.46|24818.46|10
1733090610000|2024-12-01 22:03:30|24920.04|24832.04|24925.33|24837.33|24925.83|24837.83|24920.04|24832.04|10
1733090620000|2024-12-01 22:03:40|24925.14|24837.14|24928|24840|24928|24840|24924.37|24836.37|10
1733090630000|2024-12-01 22:03:50|24928.7|24840.7|24933.84|24845.84|24933.9|24845.9|24928.7|24840.7|10
1733090640000|2024-12-01 22:04:00|24934|24846|24933.96|24845.96|24934|24846|24931.19|24843.19|10
1733090650000|2024-12-01 22:04:10|24932.77|24844.77|24930.6|24842.6|24932.77|24844.77|24929.78|24841.78|10
1733090660000|2024-12-01 22:04:20|24931.22|24843.22|24936.25|24848.25|24936.25|24848.25|24931.22|24843.22|10
1733090670000|2024-12-01 22:04:30|24935.01|24847.01|24930.01|24842.01|24935.01|24847.01|24930.01|24842.01|10
1733090680000|2024-12-01 22:04:40|24929.76|24841.76|24928.7|24840.7|24930.45|24842.45|24928.7|24840.7|10
1733090690000|2024-12-01 22:04:50|24928.41|24840.41|24927.74|24839.74|24928.98|24840.98|24926.81|24838.81|10
1733090700000|2024-12-01 22:05:00|24927.73|24839.73|24923.81|24835.81|24927.73|24839.73|24923.38|24835.38|10
1733090710000|2024-12-01 22:05:10|24923.9|24835.9|24918.79|24830.79|24923.9|24835.9|24916.59|24828.59|10
1733090720000|2024-12-01 22:05:20|24918.54|24830.54|24919.61|24831.61|24919.61|24831.61|24917.45|24829.45|10
1733090730000|2024-12-01 22:05:30|24919.79|24831.79|24915.84|24827.84|24920.33|24832.33|24915.84|24827.84|10
1733090740000|2024-12-01 22:05:40|24915.5|24827.5|24928.04|24840.04|24928.04|24840.04|24915.32|24827.32|10
1733090750000|2024-12-01 22:05:50|24929.42|24841.42|24937.24|24849.24|24938.47|24850.47|24929.42|24841.42|10
1733090760000|2024-12-01 22:06:00|24936.57|24848.57|24936.7|24848.7|24937.4|24849.4|24935.61|24847.61|9
1733090770000|2024-12-01 22:06:10|24937.09|24849.09|24936.42|24848.42|24937.31|24849.31|24935.64|24847.64|10
1733090780000|2024-12-01 22:06:20|24936.27|24848.27|24936.36|24848.36|24937.43|24849.43|24936.06|24848.06|9
1733090790000|2024-12-01 22:06:30|24936.6|24848.6|24938.98|24850.98|24940.47|24852.47|24936.6|24848.6|10
1733090800000|2024-12-01 22:06:40|24939.38|24851.38|24939.44|24851.44|24939.44|24851.44|24937.65|24849.65|10
1733090810000|2024-12-01 22:06:50|24939.94|24851.94|24945.31|24857.31|24946.44|24858.44|24939.94|24851.94|10
1733090820000|2024-12-01 22:07:00|24945.48|24857.48|24937.67|24849.67|24945.48|24857.48|24937.67|24849.67|10
1733090830000|2024-12-01 22:07:10|24938.09|24850.09|24938.45|24850.45|24938.64|24850.64|24935.85|24847.85|10
1733090840000|2024-12-01 22:07:20|24934.45|24854.45|24924.1|24844.1|24934.78|24854.78|24924.1|24844.1|11
1733090850000|2024-12-01 22:07:30|24923.45|24843.45|24918.16|24838.16|24923.45|24843.45|24918.09|24838.09|10
1733090860000|2024-12-01 22:07:40|24918.32|24838.32|24915.18|24835.18|24919.52|24839.52|24915.18|24835.18|10
1733090870000|2024-12-01 22:07:50|24914.68|24834.68|24910.29|24830.29|24914.68|24834.68|24910.29|24830.29|10
1733090880000|2024-12-01 22:08:00|24909.94|24829.94|24909.24|24829.24|24910.27|24830.27|24908.24|24828.24|10
1733090890000|2024-12-01 22:08:10|24909.91|24829.91|24909.83|24829.83|24910.56|24830.56|24909.43|24829.43|10
1733090900000|2024-12-01 22:08:20|24909.3|24829.3|24911.26|24831.26|24911.3|24831.3|24908.57|24828.57|10
1733090910000|2024-12-01 22:08:30|24912.06|24832.06|24913.67|24833.67|24913.67|24833.67|24910.82|24830.82|10
1733090920000|2024-12-01 22:08:40|24913.64|24833.64|24912.44|24832.44|24914.29|24834.29|24912.31|24832.31|10
1733090930000|2024-12-01 22:08:50|24912.93|24832.93|24912.78|24832.78|24913.58|24833.58|24912.78|24832.78|10
1733090940000|2024-12-01 22:09:00|24911.63|24831.63|24913.45|24833.45|24913.45|24833.45|24909.49|24829.49|10
1733090950000|2024-12-01 22:09:10|24913.67|24833.67|24914.87|24834.87|24916.31|24836.31|24913.67|24833.67|10
1733090960000|2024-12-01 22:09:20|24913.14|24833.14|24911.6|24831.6|24913.56|24833.56|24911.6|24831.6|10
1733090970000|2024-12-01 22:09:30|24911.16|24831.16|24908.51|24828.51|24911.66|24831.66|24908.42|24828.42|9
1733090980000|2024-12-01 22:09:40|24908.89|24828.89|24920.68|24840.68|24920.74|24840.74|24908.89|24828.89|10
1733090990000|2024-12-01 22:09:50|24920.44|24840.44|24920.26|24840.26|24920.76|24840.76|24919.45|24839.45|10
1733091000000|2024-12-01 22:10:00|24920.27|24840.27|24916.61|24836.61|24920.27|24840.27|24916.61|24836.61|10
1733091010000|2024-12-01 22:10:10|24917.56|24837.56|24922.14|24842.14|24922.14|24842.14|24917.56|24837.56|10
1733091020000|2024-12-01 22:10:20|24922.73|24842.73|24919.57|24839.57|24922.74|24842.74|24919.57|24839.57|10
1733091030000|2024-12-01 22:10:30|24916.86|24836.86|24907.18|24827.18|24916.86|24836.86|24907.18|24827.18|10
1733091040000|2024-12-01 22:10:40|24907.37|24827.37|24903.5|24823.5|24907.37|24827.37|24902.35|24822.35|10
1733091050000|2024-12-01 22:10:50|24903.45|24823.45|24906.66|24826.66|24907.12|24827.12|24903.45|24823.45|10
1733091060000|2024-12-01 22:11:00|24906.89|24826.89|24906.92|24826.92|24908.52|24828.52|24906.89|24826.89|10
1733091070000|2024-12-01 22:11:10|24906.11|24826.11|24899.21|24819.21|24906.11|24826.11|24899.21|24819.21|10
1733091080000|2024-12-01 22:11:20|24899.23|24819.23|24892.5|24812.5|24899.24|24819.24|24892.5|24812.5|10
1733091090000|2024-12-01 22:11:30|24890.56|24810.56|24886.55|24806.55|24890.56|24810.56|24886.55|24806.55|10
1733091100000|2024-12-01 22:11:40|24885.21|24805.21|24882.07|24802.07|24885.21|24805.21|24882.07|24802.07|9
1733091110000|2024-12-01 22:11:50|24881.55|24801.55|24884.43|24804.43|24884.88|24804.88|24881.55|24801.55|10
1733091120000|2024-12-01 22:12:00|24884.58|24804.58|24881.43|24801.43|24884.58|24804.58|24881.19|24801.19|9
1733091130000|2024-12-01 22:12:10|24880.98|24800.98|24880.38|24800.38|24881.58|24801.58|24880.38|24800.38|10
1733091140000|2024-12-01 22:12:20|24879.96|24799.96|24878.25|24798.25|24880.72|24800.72|24878.25|24798.25|9
1733091150000|2024-12-01 22:12:30|24876.71|24796.71|24877.36|24797.36|24877.36|24797.36|24876.22|24796.22|10
1733091160000|2024-12-01 22:12:40|24876.57|24796.57|24876.21|24796.21|24877.85|24797.85|24876.21|24796.21|10
1733091170000|2024-12-01 22:12:50|24876.13|24796.13|24874.82|24794.82|24876.6|24796.6|24874.82|24794.82|10
1733091180000|2024-12-01 22:13:00|24874.6|24794.6|24867.12|24787.12|24874.6|24794.6|24867.12|24787.12|9
1733091190000|2024-12-01 22:13:10|24865.94|24785.94|24853.77|24773.77|24865.94|24785.94|24853.77|24773.77|10
1733091200000|2024-12-01 22:13:20|24852.9|24772.9|24842.26|24762.26|24853.47|24773.47|24842.26|24762.26|10
1733091210000|2024-12-01 22:13:30|24842.29|24762.29|24843.4|24763.4|24843.4|24763.4|24841.56|24761.56|10
1733091220000|2024-12-01 22:13:40|24842.27|24762.27|24841.74|24761.74|24842.53|24762.53|24841.62|24761.62|10
1733091230000|2024-12-01 22:13:50|24841.97|24761.97|24841.85|24761.85|24842.55|24762.55|24841.75|24761.75|8
1733091240000|2024-12-01 22:14:00|24842.2|24762.2|24838.51|24758.51|24842.2|24762.2|24838.3|24758.3|10
1733091250000|2024-12-01 22:14:10|24838.92|24758.92|24839.98|24759.98|24840.57|24760.57|24838.92|24758.92|9
1733091260000|2024-12-01 22:14:20|24839.71|24759.71|24839.41|24759.41|24839.71|24759.71|24837.58|24757.58|10
1733091270000|2024-12-01 22:14:30|24840.15|24760.15|24842.66|24762.66|24843.42|24763.42|24840.15|24760.15|10
1733091280000|2024-12-01 22:14:40|24841.73|24761.73|24841.84|24761.84|24842.98|24762.98|24841.22|24761.22|10
1733091290000|2024-12-01 22:14:50|24841.17|24761.17|24841.44|24761.44|24841.45|24761.45|24840.58|24760.58|10
1733091300000|2024-12-01 22:15:00|24841.66|24761.66|24841.09|24761.09|24842.86|24762.86|24840.76|24760.76|10
1733091310000|2024-12-01 22:15:10|24839.93|24759.93|24832.53|24752.53|24840.03|24760.03|24832.53|24752.53|10
1733091320000|2024-12-01 22:15:20|24832.66|24752.66|24832.12|24752.12|24832.66|24752.66|24831.07|24751.07|10
1733091330000|2024-12-01 22:15:30|24831.58|24751.58|24825.28|24745.28|24831.58|24751.58|24825.28|24745.28|10
1733091340000|2024-12-01 22:15:40|24824.5|24744.5|24823.3|24743.3|24825.81|24745.81|24823.3|24743.3|10
1733091350000|2024-12-01 22:15:50|24818.93|24738.93|24811.71|24731.71|24818.93|24738.93|24811.71|24731.71|10
1733091360000|2024-12-01 22:16:00|24810.94|24730.94|24807|24727|24811.06|24731.06|24807|24727|10
1733091370000|2024-12-01 22:16:10|24805.24|24725.24|24802.05|24722.05|24805.24|24725.24|24801.35|24721.35|10
1733091380000|2024-12-01 22:16:20|24801.89|24721.89|24798.29|24718.29|24801.89|24721.89|24798.12|24718.12|10
1733091390000|2024-12-01 22:16:30|24798.84|24718.84|24798.71|24718.71|24798.84|24718.84|24796.93|24716.93|10
1733091400000|2024-12-01 22:16:40|24798.4|24718.4|24801.38|24721.38|24801.96|24721.96|24798.4|24718.4|10
1733091410000|2024-12-01 22:16:50|24801.76|24721.76|24804.91|24724.91|24804.91|24724.91|24801.75|24721.75|10
1733091420000|2024-12-01 22:17:00|24805.36|24725.36|24811.14|24731.14|24811.86|24731.86|24805.36|24725.36|10
1733091430000|2024-12-01 22:17:10|24811.5|24731.5|24808.59|24728.59|24811.5|24731.5|24807.94|24727.94|9
1733091440000|2024-12-01 22:17:20|24807.51|24727.51|24808.17|24728.17|24808.9|24728.9|24807.51|24727.51|10
1733091450000|2024-12-01 22:17:30|24808.16|24728.16|24812.32|24732.32|24812.32|24732.32|24808.16|24728.16|10
1733091460000|2024-12-01 22:17:40|24813.11|24733.11|24821.49|24741.49|24821.49|24741.49|24813.11|24733.11|9
1733091470000|2024-12-01 22:17:50|24822.08|24742.08|24824.3|24744.3|24824.3|24744.3|24820.5|24740.5|10
1733091480000|2024-12-01 22:18:00|24824.46|24744.46|24826.88|24746.88|24826.88|24746.88|24823.84|24743.84|10
1733091490000|2024-12-01 22:18:10|24827.11|24747.11|24826.58|24746.58|24827.11|24747.11|24825.75|24745.75|10
1733091500000|2024-12-01 22:18:20|24826.64|24746.64|24830.58|24750.58|24830.58|24750.58|24826.64|24746.64|10
1733091510000|2024-12-01 22:18:30|24830.62|24750.62|24832.95|24752.95|24833.2|24753.2|24830.62|24750.62|10
1733091520000|2024-12-01 22:18:40|24833.64|24753.64|24855.7|24775.7|24856.29|24776.29|24833.64|24753.64|10
1733091530000|2024-12-01 22:18:50|24856.3|24776.3|24854.18|24774.18|24856.83|24776.83|24854.18|24774.18|10
1733091540000|2024-12-01 22:19:00|24853.89|24773.89|24864.33|24784.33|24867.32|24787.32|24853.89|24773.89|10
1733091550000|2024-12-01 22:19:10|24864.13|24784.13|24867.46|24787.46|24869.46|24789.46|24863.59|24783.59|10
1733091560000|2024-12-01 22:19:20|24867.39|24787.39|24875.6|24795.6|24875.62|24795.62|24867.39|24787.39|10
1733091570000|2024-12-01 22:19:30|24875.62|24795.62|24876|24796|24878.03|24798.03|24874.81|24794.81|10
1733091580000|2024-12-01 22:19:40|24875.9|24795.9|24876.01|24796.01|24876.01|24796.01|24874.9|24794.9|10
1733091590000|2024-12-01 22:19:50|24875.62|24795.62|24875.45|24795.45|24875.62|24795.62|24874.17|24794.17|10
1733091600000|2024-12-01 22:20:00|24874.57|24794.57|24884.91|24804.91|24884.91|24804.91|24874.4|24794.4|10
1733091610000|2024-12-01 22:20:10|24884.34|24804.34|24888.93|24808.93|24888.93|24808.93|24884.34|24804.34|10
1733091620000|2024-12-01 22:20:20|24888.37|24808.37|24892.66|24812.66|24892.66|24812.66|24888.37|24808.37|10
1733091630000|2024-12-01 22:20:30|24892.75|24812.75|24892.64|24812.64|24893.15|24813.15|24892.64|24812.64|10
1733091640000|2024-12-01 22:20:40|24893.14|24813.14|24895.4|24815.4|24896.34|24816.34|24892.64|24812.64|10
1733091650000|2024-12-01 22:20:50|24895.55|24815.55|24895.52|24815.52|24896.77|24816.77|24895.25|24815.25|10
1733091660000|2024-12-01 22:21:00|24895.46|24815.46|24894.86|24814.86|24896.35|24816.35|24894.62|24814.62|9
1733091670000|2024-12-01 22:21:10|24894.92|24814.92|24893.77|24813.77|24894.92|24814.92|24892.93|24812.93|9
1733091680000|2024-12-01 22:21:20|24892.96|24812.96|24896.01|24816.01|24896.11|24816.11|24892.96|24812.96|10
1733091690000|2024-12-01 22:21:30|24899.34|24819.34|24899.07|24819.07|24900.95|24820.95|24898.79|24818.79|9
1733091700000|2024-12-01 22:21:40|24898.34|24818.34|24895.09|24815.09|24899.18|24819.18|24895.09|24815.09|10
1733091710000|2024-12-01 22:21:50|24894.75|24814.75|24893.62|24813.62|24894.8|24814.8|24892.85|24812.85|10
1733091720000|2024-12-01 22:22:00|24893.2|24813.2|24897.34|24817.34|24897.99|24817.99|24893.2|24813.2|10
1733091730000|2024-12-01 22:22:10|24897.31|24817.31|24903.55|24823.55|24903.55|24823.55|24897.31|24817.31|10
1733091740000|2024-12-01 22:22:20|24904.19|24824.19|24907.73|24827.73|24907.73|24827.73|24904.19|24824.19|10
1733091750000|2024-12-01 22:22:30|24908.05|24828.05|24905.89|24825.89|24908.06|24828.06|24905.4|24825.4|10
1733091760000|2024-12-01 22:22:40|24905.85|24825.85|24900.15|24820.15|24905.85|24825.85|24900.15|24820.15|10
1733091770000|2024-12-01 22:22:50|24899.86|24819.86|24897.35|24817.35|24900.34|24820.34|24897.35|24817.35|10
1733091780000|2024-12-01 22:23:00|24897.68|24817.68|24898.42|24818.42|24898.46|24818.46|24897.68|24817.68|10
1733091790000|2024-12-01 22:23:10|24898.89|24818.89|24897.91|24817.91|24899.19|24819.19|24897.55|24817.55|9
1733091800000|2024-12-01 22:23:20|24896.52|24816.52|24894.95|24814.95|24896.54|24816.54|24894.55|24814.55|10
1733091810000|2024-12-01 22:23:30|24895.23|24815.23|24891.38|24811.38|24895.23|24815.23|24891.38|24811.38|10
1733091820000|2024-12-01 22:23:40|24891.41|24811.41|24890.55|24810.55|24891.41|24811.41|24890.52|24810.52|10
1733091830000|2024-12-01 22:23:50|24890.38|24810.38|24886.13|24806.13|24890.38|24810.38|24886.13|24806.13|10
1733091840000|2024-12-01 22:24:00|24885.69|24805.69|24884.38|24804.38|24886.53|24806.53|24884.38|24804.38|10
1733091850000|2024-12-01 22:24:10|24883.87|24803.87|24883.89|24803.89|24884.29|24804.29|24882.53|24802.53|10
1733091860000|2024-12-01 22:24:20|24884.76|24804.76|24886.6|24806.6|24886.79|24806.79|24884.75|24804.75|10
1733091870000|2024-12-01 22:24:30|24886.54|24806.54|24883.94|24803.94|24886.71|24806.71|24883.89|24803.89|10
1733091880000|2024-12-01 22:24:40|24884.05|24804.05|24885.46|24805.46|24885.59|24805.59|24884.05|24804.05|10
1733091890000|2024-12-01 22:24:50|24885.69|24805.69|24889.71|24809.71|24889.86|24809.86|24885.69|24805.69|10
1733091900000|2024-12-01 22:25:00|24889.92|24809.92|24889.45|24809.45|24890.15|24810.15|24887.87|24807.87|10
1733091910000|2024-12-01 22:25:10|24890.22|24810.22|24891.96|24811.96|24892.75|24812.75|24890.22|24810.22|10
1733091920000|2024-12-01 22:25:20|24891.94|24811.94|24891.28|24811.28|24892.41|24812.41|24891.28|24811.28|10
1733091930000|2024-12-01 22:25:30|24890.31|24810.31|24889.08|24809.08|24890.5|24810.5|24889.08|24809.08|9
1733091940000|2024-12-01 22:25:40|24888.45|24808.45|24886.93|24806.93|24888.64|24808.64|24886.93|24806.93|10
1733091950000|2024-12-01 22:25:50|24884.96|24804.96|24882.34|24802.34|24884.96|24804.96|24882.34|24802.34|10
1733091960000|2024-12-01 22:26:00|24881.19|24801.19|24878.23|24798.23|24881.19|24801.19|24878.23|24798.23|10
1733091970000|2024-12-01 22:26:10|24877.85|24797.85|24873.19|24793.19|24877.85|24797.85|24872.93|24792.93|10
1733091980000|2024-12-01 22:26:20|24874.7|24794.7|24872.13|24792.13|24874.7|24794.7|24871.61|24791.61|10
1733091990000|2024-12-01 22:26:30|24870.95|24790.95|24873.33|24793.33|24873.36|24793.36|24870.1|24790.1|9
1733092000000|2024-12-01 22:26:40|24873.76|24793.76|24876.07|24796.07|24876.71|24796.71|24873.76|24793.76|10
1733092010000|2024-12-01 22:26:50|24874.93|24794.93|24874.45|24794.45|24875.36|24795.36|24874.45|24794.45|10
1733092020000|2024-12-01 22:27:00|24873.55|24793.55|24864.36|24784.36|24873.55|24793.55|24864.36|24784.36|10
1733092030000|2024-12-01 22:27:10|24864.34|24784.34|24861.31|24781.31|24864.45|24784.45|24861.31|24781.31|10
1733092040000|2024-12-01 22:27:20|24860.64|24780.64|24859.83|24779.83|24861.15|24781.15|24859.83|24779.83|10
1733092050000|2024-12-01 22:27:30|24859.06|24779.06|24859.37|24779.37|24860.35|24780.35|24857.91|24777.91|10
1733092060000|2024-12-01 22:27:40|24859.89|24779.89|24858.43|24778.43|24859.89|24779.89|24858.01|24778.01|10
1733092070000|2024-12-01 22:27:50|24858.38|24778.38|24857.43|24777.43|24858.68|24778.68|24857.07|24777.07|10
1733092080000|2024-12-01 22:28:00|24857.51|24777.51|24858.56|24778.56|24858.56|24778.56|24857.51|24777.51|9
1733092090000|2024-12-01 22:28:10|24858.36|24778.36|24858.48|24778.48|24859.33|24779.33|24858.07|24778.07|10
1733092100000|2024-12-01 22:28:20|24858.82|24778.82|24860.95|24780.95|24860.95|24780.95|24858.71|24778.71|10
1733092110000|2024-12-01 22:28:30|24861.02|24781.02|24859.02|24779.02|24861.02|24781.02|24858.86|24778.86|9
1733092120000|2024-12-01 22:28:40|24859.3|24779.3|24859.07|24779.07|24859.77|24779.77|24859.04|24779.04|10
1733092130000|2024-12-01 22:28:50|24858.35|24778.35|24856.59|24776.59|24858.35|24778.35|24856.56|24776.56|9
1733092140000|2024-12-01 22:29:00|24856.51|24776.51|24854.71|24774.71|24856.51|24776.51|24854.33|24774.33|10
1733092150000|2024-12-01 22:29:10|24854.72|24774.72|24853.97|24773.97|24855.23|24775.23|24853.34|24773.34|10
1733092160000|2024-12-01 22:29:20|24853.09|24773.09|24850.45|24770.45|24854.6|24774.6|24850.45|24770.45|8
1733092170000|2024-12-01 22:29:30|24850.29|24770.29|24851.07|24771.07|24851.07|24771.07|24848.45|24768.45|10
1733092180000|2024-12-01 22:29:40|24850.51|24770.51|24846.22|24766.22|24850.62|24770.62|24846.22|24766.22|10
1733092190000|2024-12-01 22:29:50|24846.06|24766.06|24843.22|24763.22|24846.06|24766.06|24843.11|24763.11|10
1733092200000|2024-12-01 22:30:00|24843.8|24763.8|24842.48|24762.48|24844.03|24764.03|24842.48|24762.48|9
1733092210000|2024-12-01 22:30:10|24842.17|24762.17|24842.07|24762.07|24842.99|24762.99|24841.67|24761.67|10
1733092220000|2024-12-01 22:30:20|24841.66|24761.66|24844.82|24764.82|24844.82|24764.82|24841.66|24761.66|10
1733092230000|2024-12-01 22:30:30|24845.04|24765.04|24844.63|24764.63|24845.04|24765.04|24843.99|24763.99|10
1733092240000|2024-12-01 22:30:40|24844.04|24764.04|24840.79|24760.79|24844.22|24764.22|24840.79|24760.79|10
1733092250000|2024-12-01 22:30:50|24841.04|24761.04|24841.1|24761.1|24841.72|24761.72|24840.58|24760.58|10
1733092260000|2024-12-01 22:31:00|24841.31|24761.31|24840.43|24760.43|24842.95|24762.95|24840.43|24760.43|8
1733092270000|2024-12-01 22:31:10|24840.34|24760.34|24845.82|24765.82|24845.82|24765.82|24840.34|24760.34|10
1733092280000|2024-12-01 22:31:20|24845.95|24765.95|24852.01|24772.01|24852.01|24772.01|24845.95|24765.95|10
1733092290000|2024-12-01 22:31:30|24852.45|24772.45|24853.61|24773.61|24854.06|24774.06|24852.22|24772.22|10
1733092300000|2024-12-01 22:31:40|24854.41|24774.41|24853.52|24773.52|24854.81|24774.81|24852.68|24772.68|10
1733092310000|2024-12-01 22:31:50|24854.6|24774.6|24858.2|24778.2|24858.47|24778.47|24854.6|24774.6|10
1733092320000|2024-12-01 22:32:00|24857.68|24777.68|24859.82|24779.82|24859.82|24779.82|24857.68|24777.68|9
1733092330000|2024-12-01 22:32:10|24859.13|24779.13|24863.67|24783.67|24863.79|24783.79|24859.11|24779.11|10
1733092340000|2024-12-01 22:32:20|24864.04|24784.04|24875.11|24795.11|24875.54|24795.54|24864.03|24784.03|10
1733092350000|2024-12-01 22:32:30|24875.78|24795.78|24876.82|24796.82|24878.34|24798.34|24875.78|24795.78|10
1733092360000|2024-12-01 22:32:40|24881.28|24801.28|24878.23|24798.23|24881.28|24801.28|24878.12|24798.12|10
1733092370000|2024-12-01 22:32:50|24877.63|24797.63|24879.46|24799.46|24879.49|24799.49|24877.63|24797.63|9
1733092380000|2024-12-01 22:33:00|24879.5|24799.5|24885.89|24805.89|24885.89|24805.89|24879.5|24799.5|10
1733092390000|2024-12-01 22:33:10|24885.69|24805.69|24886.83|24806.83|24888.33|24808.33|24885.69|24805.69|9
1733092400000|2024-12-01 22:33:20|24887.07|24807.07|24894.9|24814.9|24894.9|24814.9|24887.07|24807.07|10
1733092410000|2024-12-01 22:33:30|24895.31|24815.31|24895.2|24815.2|24895.63|24815.63|24894.63|24814.63|10
1733092420000|2024-12-01 22:33:40|24895.22|24815.22|24897.04|24817.04|24897.04|24817.04|24895.22|24815.22|10
1733092430000|2024-12-01 22:33:50|24897.54|24817.54|24896.16|24816.16|24897.54|24817.54|24894.8|24814.8|10
1733092440000|2024-12-01 22:34:00|24896.49|24816.49|24897.21|24817.21|24898.07|24818.07|24896.49|24816.49|10
1733092450000|2024-12-01 22:34:10|24897.35|24817.35|24898.47|24818.47|24898.47|24818.47|24897.27|24817.27|10
1733092460000|2024-12-01 22:34:20|24898.63|24818.63|24900|24820|24900.44|24820.44|24898.34|24818.34|10
1733092470000|2024-12-01 22:34:30|24899.55|24819.55|24900.91|24820.91|24900.91|24820.91|24899.43|24819.43|10
1733092480000|2024-12-01 22:34:40|24900.99|24820.99|24895.29|24815.29|24900.99|24820.99|24895.17|24815.17|10
1733092490000|2024-12-01 22:34:50|24893.89|24813.89|24890.26|24810.26|24893.89|24813.89|24889.9|24809.9|9
1733092500000|2024-12-01 22:35:00|24889.94|24809.94|24883.84|24803.84|24889.94|24809.94|24883.81|24803.81|10
1733092510000|2024-12-01 22:35:10|24884.06|24804.06|24885.17|24805.17|24885.17|24805.17|24883.31|24803.31|10
1733092520000|2024-12-01 22:35:20|24885.32|24805.32|24886.23|24806.23|24886.41|24806.41|24885.32|24805.32|10
1733092530000|2024-12-01 22:35:30|24886.43|24806.43|24888.49|24808.49|24888.49|24808.49|24886.33|24806.33|10
1733092540000|2024-12-01 22:35:40|24888.31|24808.31|24892.17|24812.17|24892.45|24812.45|24888.31|24808.31|10
1733092550000|2024-12-01 22:35:50|24891.51|24811.51|24891.54|24811.54|24892.06|24812.06|24891.5|24811.5|10
1733092560000|2024-12-01 22:36:00|24891.88|24811.88|24890.67|24810.67|24891.88|24811.88|24890.5|24810.5|10
1733092570000|2024-12-01 22:36:10|24890.61|24810.61|24889.58|24809.58|24890.85|24810.85|24889.48|24809.48|10
1733092580000|2024-12-01 22:36:20|24889.99|24809.99|24894.93|24814.93|24894.93|24814.93|24889.99|24809.99|10
1733092590000|2024-12-01 22:36:30|24894.98|24814.98|24894.91|24814.91|24895.5|24815.5|24894.75|24814.75|10
1733092600000|2024-12-01 22:36:40|24896.59|24816.59|24893.05|24813.05|24897.5|24817.5|24892.76|24812.76|10
1733092610000|2024-12-01 22:36:50|24893.01|24813.01|24891.5|24811.5|24893.01|24813.01|24891.5|24811.5|10
1733092620000|2024-12-01 22:37:00|24891.64|24811.64|24890.08|24810.08|24891.64|24811.64|24889.68|24809.68|10
1733092630000|2024-12-01 22:37:10|24890.03|24810.03|24889.48|24809.48|24890.03|24810.03|24889.46|24809.46|10
1733092640000|2024-12-01 22:37:20|24889.96|24809.96|24890.8|24810.8|24890.86|24810.86|24889.96|24809.96|10
1733092650000|2024-12-01 22:37:30|24891.02|24811.02|24891.99|24811.99|24891.99|24811.99|24890.86|24810.86|10
1733092660000|2024-12-01 22:37:40|24891.8|24811.8|24894.24|24814.24|24894.35|24814.35|24891.8|24811.8|10
1733092670000|2024-12-01 22:37:50|24894.25|24814.25|24893.3|24813.3|24894.25|24814.25|24893.05|24813.05|10
1733092680000|2024-12-01 22:38:00|24893.46|24813.46|24890.79|24810.79|24893.46|24813.46|24890.79|24810.79|9
1733092690000|2024-12-01 22:38:10|24890.81|24810.81|24890.32|24810.32|24890.81|24810.81|24890.12|24810.12|10
1733092700000|2024-12-01 22:38:20|24890.72|24810.72|24891.79|24811.79|24891.79|24811.79|24890.72|24810.72|8
1733092710000|2024-12-01 22:38:30|24892.21|24812.21|24895.32|24815.32|24895.32|24815.32|24892.21|24812.21|9
1733092720000|2024-12-01 22:38:40|24895.36|24815.36|24893.85|24813.85|24895.86|24815.86|24893.85|24813.85|10
1733092730000|2024-12-01 22:38:50|24893.94|24813.94|24894.72|24814.72|24894.72|24814.72|24893.45|24813.45|10
1733092740000|2024-12-01 22:39:00|24894.23|24814.23|24895.94|24815.94|24895.94|24815.94|24894.23|24814.23|10
1733092750000|2024-12-01 22:39:10|24895.85|24815.85|24896.04|24816.04|24897.54|24817.54|24895.85|24815.85|10
1733092760000|2024-12-01 22:39:20|24896|24816|24893.23|24813.23|24896|24816|24893.23|24813.23|10
1733092770000|2024-12-01 22:39:30|24894.08|24814.08|24890.67|24810.67|24894.5|24814.5|24890.59|24810.59|9
1733092780000|2024-12-01 22:39:40|24890.78|24810.78|24890.6|24810.6|24890.8|24810.8|24890.25|24810.25|10
1733092790000|2024-12-01 22:39:50|24890.91|24810.91|24890.06|24810.06|24890.94|24810.94|24890.06|24810.06|10
1733092800000|2024-12-01 22:40:00|24889.99|24809.99|24887.42|24807.42|24889.99|24809.99|24887.42|24807.42|10
1733092810000|2024-12-01 22:40:10|24887.13|24807.13|24885.56|24805.56|24887.26|24807.26|24885.4|24805.4|10
1733092820000|2024-12-01 22:40:20|24885.41|24805.41|24883.71|24803.71|24885.41|24805.41|24883.45|24803.45|10
1733092830000|2024-12-01 22:40:30|24883.65|24803.65|24881.21|24801.21|24883.65|24803.65|24881.21|24801.21|10
1733092840000|2024-12-01 22:40:40|24881.18|24801.18|24880.18|24800.18|24881.18|24801.18|24880.18|24800.18|10
1733092850000|2024-12-01 22:40:50|24880.09|24800.09|24881.4|24801.4|24881.4|24801.4|24879.67|24799.67|10
1733092860000|2024-12-01 22:41:00|24882.46|24802.46|24882.6|24802.6|24882.98|24802.98|24882.46|24802.46|10
1733092870000|2024-12-01 22:41:10|24882.92|24802.92|24882.9|24802.9|24883.75|24803.75|24882.9|24802.9|9
1733092880000|2024-12-01 22:41:20|24882.96|24802.96|24881.75|24801.75|24883.78|24803.78|24881.75|24801.75|10
1733092890000|2024-12-01 22:41:30|24881.84|24801.84|24878.79|24798.79|24882.04|24802.04|24878.75|24798.75|10
1733092900000|2024-12-01 22:41:40|24878.86|24798.86|24881.1|24801.1|24881.31|24801.31|24878.49|24798.49|10
1733092910000|2024-12-01 22:41:50|24881.09|24801.09|24883.49|24803.49|24883.58|24803.58|24881.09|24801.09|10
1733092920000|2024-12-01 22:42:00|24883.51|24803.51|24883.77|24803.77|24883.91|24803.91|24883.45|24803.45|9
1733092930000|2024-12-01 22:42:10|24883.66|24803.66|24884.51|24804.51|24885.56|24805.56|24883.64|24803.64|10
1733092940000|2024-12-01 22:42:20|24884.25|24804.25|24883.27|24803.27|24884.56|24804.56|24883.27|24803.27|10
1733092950000|2024-12-01 22:42:30|24883.69|24803.69|24886.13|24806.13|24886.13|24806.13|24883.69|24803.69|10
1733092960000|2024-12-01 22:42:40|24885.95|24805.95|24891.67|24811.67|24891.95|24811.95|24885.45|24805.45|10
1733092970000|2024-12-01 22:42:50|24891.59|24811.59|24892.6|24812.6|24892.77|24812.77|24891.59|24811.59|10
1733092980000|2024-12-01 22:43:00|24892.52|24812.52|24887.64|24807.64|24892.52|24812.52|24887.64|24807.64|10
1733092990000|2024-12-01 22:43:10|24887.32|24807.32|24886.92|24806.92|24887.73|24807.73|24886.43|24806.43|10
1733093000000|2024-12-01 22:43:20|24887.17|24807.17|24883.43|24803.43|24887.17|24807.17|24883.29|24803.29|10
1733093010000|2024-12-01 22:43:30|24883.41|24803.41|24883.78|24803.78|24883.78|24803.78|24883.36|24803.36|10
1733093020000|2024-12-01 22:43:40|24884.01|24804.01|24882.47|24802.47|24884.01|24804.01|24882.47|24802.47|10
1733093030000|2024-12-01 22:43:50|24882.76|24802.76|24885.4|24805.4|24885.4|24805.4|24882.74|24802.74|10
1733093040000|2024-12-01 22:44:00|24885.2|24805.2|24887.17|24807.17|24887.17|24807.17|24884.89|24804.89|10
1733093050000|2024-12-01 22:44:10|24886.93|24806.93|24887.21|24807.21|24887.62|24807.62|24886.59|24806.59|9
1733093060000|2024-12-01 22:44:20|24887.2|24807.2|24885.85|24805.85|24887.2|24807.2|24885.85|24805.85|10
1733093070000|2024-12-01 22:44:30|24885.86|24805.86|24886.13|24806.13|24886.13|24806.13|24885.49|24805.49|10
1733093080000|2024-12-01 22:44:40|24886.17|24806.17|24886.35|24806.35|24886.62|24806.62|24885.89|24805.89|9
1733093090000|2024-12-01 22:44:50|24886.36|24806.36|24890.49|24810.49|24890.63|24810.63|24886.36|24806.36|10
1733093100000|2024-12-01 22:45:00|24890.4|24810.4|24889.06|24809.06|24890.4|24810.4|24888.42|24808.42|10
1733093110000|2024-12-01 22:45:10|24887.02|24807.02|24884.94|24804.94|24887.02|24807.02|24883.41|24803.41|10
1733093120000|2024-12-01 22:45:20|24884.82|24804.82|24881.58|24801.58|24884.89|24804.89|24881.47|24801.47|10
1733093130000|2024-12-01 22:45:30|24881.33|24801.33|24880.26|24800.26|24881.36|24801.36|24879.12|24799.12|10
1733093140000|2024-12-01 22:45:40|24880.39|24800.39|24886.16|24806.16|24886.16|24806.16|24880.39|24800.39|10
1733093150000|2024-12-01 22:45:50|24886.6|24806.6|24887.64|24807.64|24887.64|24807.64|24886.13|24806.13|10
1733093160000|2024-12-01 22:46:00|24887.68|24807.68|24887.3|24807.3|24888.22|24808.22|24887.3|24807.3|10
1733093170000|2024-12-01 22:46:10|24887.17|24807.17|24888.72|24808.72|24889.79|24809.79|24887.14|24807.14|10
1733093180000|2024-12-01 22:46:20|24888.56|24808.56|24890.7|24810.7|24890.76|24810.76|24888.13|24808.13|10
1733093190000|2024-12-01 22:46:30|24891.11|24811.11|24892.78|24812.78|24892.78|24812.78|24891.11|24811.11|10
1733093200000|2024-12-01 22:46:40|24893.28|24813.28|24893.6|24813.6|24893.75|24813.75|24893.28|24813.28|10
1733093210000|2024-12-01 22:46:50|24893.61|24813.61|24894.65|24814.65|24894.74|24814.74|24893.61|24813.61|10
1733093220000|2024-12-01 22:47:00|24895.05|24815.05|24896.02|24816.02|24896.02|24816.02|24895.05|24815.05|10
1733093230000|2024-12-01 22:47:10|24895.33|24815.33|24896.24|24816.24|24896.24|24816.24|24895.33|24815.33|9
1733093240000|2024-12-01 22:47:20|24896.21|24816.21|24895.82|24815.82|24897.12|24817.12|24895.82|24815.82|10
1733093250000|2024-12-01 22:47:30|24896.56|24816.56|24903.93|24823.93|24903.93|24823.93|24896.56|24816.56|10
1733093260000|2024-12-01 22:47:40|24903.74|24823.74|24910.51|24830.51|24911.28|24831.28|24903.34|24823.34|10
1733093270000|2024-12-01 22:47:50|24910.48|24830.48|24913.72|24833.72|24913.72|24833.72|24910.48|24830.48|10
1733093280000|2024-12-01 22:48:00|24913.33|24833.33|24914.16|24834.16|24914.6|24834.6|24913.25|24833.25|9
1733093290000|2024-12-01 22:48:10|24914.02|24834.02|24914.84|24834.84|24914.97|24834.97|24914.02|24834.02|10
1733093300000|2024-12-01 22:48:20|24914.94|24834.94|24916.77|24836.77|24916.77|24836.77|24914.56|24834.56|10
1733093310000|2024-12-01 22:48:30|24916.64|24836.64|24916.12|24836.12|24916.66|24836.66|24915.33|24835.33|10
1733093320000|2024-12-01 22:48:40|24916.19|24836.19|24916.51|24836.51|24916.51|24836.51|24915.47|24835.47|10
1733093330000|2024-12-01 22:48:50|24917.78|24837.78|24921.7|24841.7|24921.83|24841.83|24917.78|24837.78|10
1733093340000|2024-12-01 22:49:00|24921.8|24841.8|24919.68|24839.68|24922.09|24842.09|24919.51|24839.51|10
1733093350000|2024-12-01 22:49:10|24920.07|24840.07|24920.61|24840.61|24921.52|24841.52|24919.82|24839.82|9
1733093360000|2024-12-01 22:49:20|24920.31|24840.31|24919.32|24839.32|24920.31|24840.31|24918.58|24838.58|10
1733093370000|2024-12-01 22:49:30|24919.49|24839.49|24920.99|24840.99|24921.13|24841.13|24919.41|24839.41|9
1733093380000|2024-12-01 22:49:40|24920.15|24840.15|24918.72|24838.72|24920.18|24840.18|24918.72|24838.72|10
1733093390000|2024-12-01 22:49:50|24919.06|24839.06|24920.17|24840.17|24920.17|24840.17|24918.36|24838.36|10
1733093400000|2024-12-01 22:50:00|24920.22|24840.22|24920.11|24840.11|24921.21|24841.21|24920.03|24840.03|10
1733093410000|2024-12-01 22:50:10|24919.79|24839.79|24919.11|24839.11|24919.79|24839.79|24918.95|24838.95|10
1733093420000|2024-12-01 22:50:20|24918.65|24838.65|24916.69|24836.69|24918.65|24838.65|24916.69|24836.69|10
1733093430000|2024-12-01 22:50:30|24916.79|24836.79|24915.01|24835.01|24917.5|24837.5|24915.01|24835.01|10
1733093440000|2024-12-01 22:50:40|24914.94|24834.94|24914.43|24834.43|24914.94|24834.94|24914.16|24834.16|10
1733093450000|2024-12-01 22:50:50|24914.23|24834.23|24915.84|24835.84|24918.19|24838.19|24914.23|24834.23|10
1733093460000|2024-12-01 22:51:00|24916.26|24836.26|24913.22|24833.22|24916.26|24836.26|24913.22|24833.22|10
1733093470000|2024-12-01 22:51:10|24911.99|24831.99|24911.95|24831.95|24912.17|24832.17|24911.95|24831.95|10
1733093480000|2024-12-01 22:51:20|24912.24|24832.24|24909.92|24829.92|24912.24|24832.24|24909.2|24829.2|10
1733093490000|2024-12-01 22:51:30|24910.2|24830.2|24910.24|24830.24|24910.36|24830.36|24909.97|24829.97|10
1733093500000|2024-12-01 22:51:40|24910.19|24830.19|24910.09|24830.09|24910.39|24830.39|24909.64|24829.64|8
1733093510000|2024-12-01 22:51:50|24910.15|24830.15|24908.58|24828.58|24910.15|24830.15|24908.21|24828.21|10
1733093520000|2024-12-01 22:52:00|24908.57|24828.57|24907.29|24827.29|24908.57|24828.57|24907.29|24827.29|10
1733093530000|2024-12-01 22:52:10|24907.04|24827.04|24910.96|24830.96|24910.96|24830.96|24907.04|24827.04|10
1733093540000|2024-12-01 22:52:20|24910.83|24830.83|24910.56|24830.56|24910.97|24830.97|24910|24830|10
1733093550000|2024-12-01 22:52:30|24910.92|24830.92|24912.22|24832.22|24912.22|24832.22|24910.33|24830.33|10
1733093560000|2024-12-01 22:52:40|24912.25|24832.25|24913.09|24833.09|24913.49|24833.49|24912.25|24832.25|9
1733093570000|2024-12-01 22:52:50|24912.88|24832.88|24912.97|24832.97|24912.97|24832.97|24912.44|24832.44|10
1733093580000|2024-12-01 22:53:00|24912.92|24832.92|24916.52|24836.52|24916.52|24836.52|24912.92|24832.92|9
1733093590000|2024-12-01 22:53:10|24916.72|24836.72|24912.86|24832.86|24916.72|24836.72|24912.76|24832.76|10
1733093600000|2024-12-01 22:53:20|24912.18|24832.18|24906.35|24826.35|24912.18|24832.18|24906.35|24826.35|10
1733093610000|2024-12-01 22:53:30|24906.2|24826.2|24905.26|24825.26|24906.25|24826.25|24904.87|24824.87|10
1733093620000|2024-12-01 22:53:40|24905.13|24825.13|24901.69|24821.69|24905.17|24825.17|24901.69|24821.69|10
1733093630000|2024-12-01 22:53:50|24901.16|24821.16|24900.35|24820.35|24901.16|24821.16|24899.88|24819.88|10
1733093640000|2024-12-01 22:54:00|24900.26|24820.26|24901.45|24821.45|24901.55|24821.55|24900.09|24820.09|10
1733093650000|2024-12-01 22:54:10|24901.19|24821.19|24901.07|24821.07|24901.29|24821.29|24900.86|24820.86|10
1733093660000|2024-12-01 22:54:20|24900.61|24820.61|24900.58|24820.58|24900.8|24820.8|24899.54|24819.54|10
1733093670000|2024-12-01 22:54:30|24900.54|24820.54|24897.91|24817.91|24900.54|24820.54|24897.91|24817.91|10
1733093680000|2024-12-01 22:54:40|24897.15|24817.15|24898.36|24818.36|24898.36|24818.36|24897.07|24817.07|10
1733093690000|2024-12-01 22:54:50|24898.43|24818.43|24896.49|24816.49|24898.43|24818.43|24896.29|24816.29|10
1733093700000|2024-12-01 22:55:00|24896.45|24816.45|24894.35|24814.35|24896.45|24816.45|24894.35|24814.35|9
1733093710000|2024-12-01 22:55:10|24894.5|24814.5|24894.41|24814.41|24894.87|24814.87|24893.4|24813.4|10
1733093720000|2024-12-01 22:55:20|24895.01|24815.01|24893.38|24813.38|24895.37|24815.37|24893.38|24813.38|10
1733093730000|2024-12-01 22:55:30|24893.43|24813.43|24894.82|24814.82|24894.82|24814.82|24893.43|24813.43|10
1733093740000|2024-12-01 22:55:40|24895.07|24815.07|24895.49|24815.49|24896.02|24816.02|24895.07|24815.07|10
1733093750000|2024-12-01 22:55:50|24895.58|24815.58|24897.83|24817.83|24898.48|24818.48|24895.58|24815.58|10
1733093760000|2024-12-01 22:56:00|24897.8|24817.8|24898.13|24818.13|24899.76|24819.76|24897.8|24817.8|10
1733093770000|2024-12-01 22:56:10|24898.42|24818.42|24900.82|24820.82|24900.84|24820.84|24898.42|24818.42|10
1733093780000|2024-12-01 22:56:20|24900.86|24820.86|24900.26|24820.26|24900.86|24820.86|24900|24820|10
1733093790000|2024-12-01 22:56:30|24900.29|24820.29|24900|24820|24900.29|24820.29|24899.08|24819.08|10
1733093800000|2024-12-01 22:56:40|24900.18|24820.18|24903.21|24823.21|24903.21|24823.21|24899.86|24819.86|10
1733093810000|2024-12-01 22:56:50|24903.1|24823.1|24902.24|24822.24|24903.4|24823.4|24902.02|24822.02|10
1733093820000|2024-12-01 22:57:00|24902.22|24822.22|24896.95|24816.95|24902.22|24822.22|24896.8|24816.8|10
1733093830000|2024-12-01 22:57:10|24894.43|24814.43|24892.97|24812.97|24894.43|24814.43|24891.27|24811.27|10
1733093840000|2024-12-01 22:57:20|24893.61|24813.61|24894.65|24814.65|24894.86|24814.86|24893.21|24813.21|10
1733093850000|2024-12-01 22:57:30|24895.06|24815.06|24898.42|24818.42|24898.42|24818.42|24895.06|24815.06|10
1733093860000|2024-12-01 22:57:40|24899.04|24819.04|24899.09|24819.09|24899.46|24819.46|24898.74|24818.74|10
1733093870000|2024-12-01 22:57:50|24899.05|24819.05|24899.28|24819.28|24899.28|24819.28|24897.92|24817.92|10
1733093880000|2024-12-01 22:58:00|24899.33|24819.33|24898.7|24818.7|24901.16|24821.16|24898.7|24818.7|10
1733093890000|2024-12-01 22:58:10|24898.79|24818.79|24896.35|24816.35|24899.15|24819.15|24895.86|24815.86|10
1733093900000|2024-12-01 22:58:20|24895.52|24815.52|24897.25|24817.25|24897.25|24817.25|24895.52|24815.52|9
1733093910000|2024-12-01 22:58:30|24898.3|24818.3|24897.43|24817.43|24898.39|24818.39|24897.43|24817.43|10
1733093920000|2024-12-01 22:58:40|24897.54|24817.54|24896.03|24816.03|24897.54|24817.54|24896.03|24816.03|10
1733093930000|2024-12-01 22:58:50|24895.74|24815.74|24895.06|24815.06|24895.76|24815.76|24895.06|24815.06|10
1733093940000|2024-12-01 22:59:00|24894.83|24814.83|24892.59|24812.59|24894.83|24814.83|24892.59|24812.59|10
1733093950000|2024-12-01 22:59:10|24889.63|24809.63|24885.66|24805.66|24889.63|24809.63|24885.66|24805.66|10
1733093960000|2024-12-01 22:59:20|24885.64|24805.64|24884.82|24804.82|24886.07|24806.07|24884.82|24804.82|10
1733093970000|2024-12-01 22:59:30|24885.01|24805.01|24884.21|24804.21|24885.01|24805.01|24883.86|24803.86|10
1733093980000|2024-12-01 22:59:40|24885.01|24805.01|24885.97|24805.97|24886.06|24806.06|24885.01|24805.01|10
1733093990000|2024-12-01 22:59:50|24886.05|24806.05|24884.56|24804.56|24886.26|24806.26|24884.56|24804.56|10
1733094300000|2024-12-01 23:05:00|24927.35|24847.35|24927.56|24847.56|24927.94|24847.94|24927.35|24847.35|3
1733094310000|2024-12-01 23:05:10|24927.8|24847.8|24927.67|24847.67|24928|24848|24925.88|24845.88|10
1733094320000|2024-12-01 23:05:20|24927.41|24847.41|24928.68|24848.68|24928.92|24848.92|24927.4|24847.4|10
1733094330000|2024-12-01 23:05:30|24928.56|24848.56|24933.57|24853.57|24933.57|24853.57|24927.39|24847.39|10
1733094340000|2024-12-01 23:05:40|24933.81|24853.81|24935.7|24855.7|24936.1|24856.1|24933.81|24853.81|10
1733094350000|2024-12-01 23:05:50|24935.72|24855.72|24936.41|24856.41|24936.73|24856.73|24935.05|24855.05|10
1733094360000|2024-12-01 23:06:00|24936.28|24856.28|24932.28|24852.28|24936.28|24856.28|24932.28|24852.28|10
1733094370000|2024-12-01 23:06:10|24931.76|24851.76|24930.3|24850.3|24932.92|24852.92|24930.3|24850.3|10
1733094380000|2024-12-01 23:06:20|24930.69|24850.69|24930.22|24850.22|24931.37|24851.37|24930.08|24850.08|10
1733094390000|2024-12-01 23:06:30|24930.06|24850.06|24924.28|24844.28|24930.06|24850.06|24923.59|24843.59|10
1733094400000|2024-12-01 23:06:40|24924.8|24844.8|24926.62|24846.62|24926.62|24846.62|24924.41|24844.41|10
1733094410000|2024-12-01 23:06:50|24926.91|24846.91|24928.26|24848.26|24928.43|24848.43|24926.07|24846.07|9
1733094420000|2024-12-01 23:07:00|24928.17|24848.17|24926.73|24846.73|24928.17|24848.17|24926.32|24846.32|10
1733094430000|2024-12-01 23:07:10|24926.56|24846.56|24923.04|24843.04|24926.6|24846.6|24923.04|24843.04|10
1733094440000|2024-12-01 23:07:20|24922.94|24842.94|24921.54|24841.54|24923.74|24843.74|24921.54|24841.54|10
1733094450000|2024-12-01 23:07:30|24921.32|24841.32|24920.45|24840.45|24921.32|24841.32|24919.89|24839.89|10
1733094460000|2024-12-01 23:07:40|24922.72|24842.72|24924.32|24844.32|24924.32|24844.32|24922.72|24842.72|10
1733094470000|2024-12-01 23:07:50|24924.66|24844.66|24924.44|24844.44|24925.07|24845.07|24924.44|24844.44|10
1733094480000|2024-12-01 23:08:00|24924.81|24844.81|24929.36|24849.36|24929.36|24849.36|24924.27|24844.27|10
1733094490000|2024-12-01 23:08:10|24929.65|24849.65|24929.3|24849.3|24930.32|24850.32|24929.3|24849.3|10
1733094500000|2024-12-01 23:08:20|24930.09|24850.09|24930.04|24850.04|24930.09|24850.09|24929.23|24849.23|8
1733094510000|2024-12-01 23:08:30|24930.38|24850.38|24933.49|24853.49|24933.49|24853.49|24930.38|24850.38|10
1733094520000|2024-12-01 23:08:40|24933.38|24853.38|24933.89|24853.89|24934.04|24854.04|24933.38|24853.38|10
1733094530000|2024-12-01 23:08:50|24933.58|24853.58|24933|24853|24933.58|24853.58|24932.14|24852.14|10
1733094540000|2024-12-01 23:09:00|24933.25|24853.25|24933.07|24853.07|24933.25|24853.25|24932.45|24852.45|10
1733094550000|2024-12-01 23:09:10|24933.1|24853.1|24930.99|24850.99|24933.57|24853.57|24930.99|24850.99|10
1733094560000|2024-12-01 23:09:20|24930.72|24850.72|24931.26|24851.26|24931.38|24851.38|24930.24|24850.24|8
1733094570000|2024-12-01 23:09:30|24931.49|24851.49|24930.81|24850.81|24931.55|24851.55|24930.58|24850.58|9
1733094580000|2024-12-01 23:09:40|24930.69|24850.69|24930.66|24850.66|24931.52|24851.52|24930.65|24850.65|10
1733094590000|2024-12-01 23:09:50|24930.64|24850.64|24930.98|24850.98|24931.14|24851.14|24930.58|24850.58|9
1733094600000|2024-12-01 23:10:00|24931.41|24851.41|24929.83|24849.83|24931.41|24851.41|24929.55|24849.55|10
1733094610000|2024-12-01 23:10:10|24929.67|24849.67|24926.68|24846.68|24929.67|24849.67|24926.5|24846.5|9
1733094620000|2024-12-01 23:10:20|24927.18|24847.18|24927.49|24847.49|24928.96|24848.96|24927.18|24847.18|10
1733094630000|2024-12-01 23:10:30|24927.26|24847.26|24927.04|24847.04|24928.36|24848.36|24924.79|24844.79|10
1733094640000|2024-12-01 23:10:40|24927.13|24847.13|24930.87|24850.87|24930.87|24850.87|24927.13|24847.13|10
1733094650000|2024-12-01 23:10:50|24931.04|24851.04|24933.7|24853.7|24933.74|24853.74|24931.04|24851.04|10
1733094660000|2024-12-01 23:11:00|24933.65|24853.65|24932.86|24852.86|24933.65|24853.65|24931.73|24851.73|10
1733094670000|2024-12-01 23:11:10|24932.27|24852.27|24936.09|24856.09|24936.4|24856.4|24932.27|24852.27|10
1733094680000|2024-12-01 23:11:20|24937.54|24857.54|24937.5|24857.5|24937.73|24857.73|24937.32|24857.32|10
1733094690000|2024-12-01 23:11:30|24938|24858|24940.98|24860.98|24941.03|24861.03|24938|24858|10
1733094700000|2024-12-01 23:11:40|24940.8|24860.8|24940.68|24860.68|24940.84|24860.84|24939.44|24859.44|10
1733094710000|2024-12-01 23:11:50|24940.72|24860.72|24941.75|24861.75|24942.22|24862.22|24940.48|24860.48|10
1733094720000|2024-12-01 23:12:00|24942.8|24862.8|24943.82|24863.82|24944.7|24864.7|24942.8|24862.8|9
1733094730000|2024-12-01 23:12:10|24943.26|24863.26|24946.82|24866.82|24946.82|24866.82|24943.14|24863.14|10
1733094740000|2024-12-01 23:12:20|24947.47|24867.47|24948.86|24868.86|24949.44|24869.44|24947.47|24867.47|10
1733094750000|2024-12-01 23:12:30|24948.83|24868.83|24948.05|24868.05|24951.18|24871.18|24948.05|24868.05|10
1733094760000|2024-12-01 23:12:40|24948|24868|24947.76|24867.76|24949.52|24869.52|24947.76|24867.76|10
1733094770000|2024-12-01 23:12:50|24947.46|24867.46|24941.31|24861.31|24947.51|24867.51|24941.28|24861.28|9
1733094780000|2024-12-01 23:13:00|24941.38|24861.38|24940.47|24860.47|24941.38|24861.38|24939.93|24859.93|10
1733094790000|2024-12-01 23:13:10|24939.75|24859.75|24937.32|24857.32|24939.75|24859.75|24937.1|24857.1|10
1733094800000|2024-12-01 23:13:20|24936.77|24856.77|24931.95|24851.95|24936.77|24856.77|24931.95|24851.95|10
1733094810000|2024-12-01 23:13:30|24931.33|24851.33|24929.99|24849.99|24931.33|24851.33|24929.98|24849.98|10
1733094820000|2024-12-01 23:13:40|24930.04|24850.04|24931.75|24851.75|24933|24853|24930.04|24850.04|10
1733094830000|2024-12-01 23:13:50|24932.79|24852.79|24933.25|24853.25|24935.06|24855.06|24932.79|24852.79|10
1733094840000|2024-12-01 23:14:00|24932.65|24852.65|24924.53|24844.53|24932.65|24852.65|24924.53|24844.53|10
1733094850000|2024-12-01 23:14:10|24924.55|24844.55|24922.22|24842.22|24924.55|24844.55|24921.91|24841.91|10
1733094860000|2024-12-01 23:14:20|24921.52|24841.52|24922.62|24842.62|24922.62|24842.62|24920.47|24840.47|10
1733094870000|2024-12-01 23:14:30|24924.57|24844.57|24920.13|24840.13|24925.23|24845.23|24919.76|24839.76|10
1733094880000|2024-12-01 23:14:40|24920.99|24840.99|24922.68|24842.68|24922.68|24842.68|24920.73|24840.73|10
1733094890000|2024-12-01 23:14:50|24922.96|24842.96|24925.28|24845.28|24925.91|24845.91|24922.96|24842.96|9
1733094900000|2024-12-01 23:15:00|24924.89|24844.89|24924.37|24844.37|24925.64|24845.64|24924.32|24844.32|10
1733094910000|2024-12-01 23:15:10|24924.28|24844.28|24929.57|24849.57|24929.57|24849.57|24923.84|24843.84|10
1733094920000|2024-12-01 23:15:20|24930.23|24850.23|24928.95|24848.95|24930.92|24850.92|24928.85|24848.85|10
1733094930000|2024-12-01 23:15:30|24928.41|24848.41|24924.07|24844.07|24928.91|24848.91|24924.07|24844.07|10
1733094940000|2024-12-01 23:15:40|24924|24844|24917.46|24837.46|24924|24844|24917.46|24837.46|10
1733094950000|2024-12-01 23:15:50|24917.37|24837.37|24912.73|24832.73|24917.37|24837.37|24912.73|24832.73|10
1733094960000|2024-12-01 23:16:00|24913.07|24833.07|24911.1|24831.1|24913.95|24833.95|24911.1|24831.1|10
1733094970000|2024-12-01 23:16:10|24910.66|24830.66|24913.51|24833.51|24913.51|24833.51|24910.59|24830.59|10
1733094980000|2024-12-01 23:16:20|24913.94|24833.94|24914|24834|24914.2|24834.2|24912.6|24832.6|9
1733094990000|2024-12-01 23:16:30|24913.95|24833.95|24914.77|24834.77|24914.82|24834.82|24913.76|24833.76|10
1733095000000|2024-12-01 23:16:40|24915.09|24835.09|24913.16|24833.16|24915.09|24835.09|24911.88|24831.88|10
1733095010000|2024-12-01 23:16:50|24913.34|24833.34|24910.92|24830.92|24913.62|24833.62|24910.92|24830.92|10
1733095020000|2024-12-01 23:17:00|24911.76|24831.76|24910.38|24830.38|24912.21|24832.21|24910.28|24830.28|10
1733095030000|2024-12-01 23:17:10|24908.83|24828.83|24905.53|24825.53|24908.83|24828.83|24904.68|24824.68|10
1733095040000|2024-12-01 23:17:20|24905.68|24825.68|24902.12|24822.12|24905.68|24825.68|24900.69|24820.69|10
1733095050000|2024-12-01 23:17:30|24902.06|24822.06|24897.19|24817.19|24902.06|24822.06|24897.06|24817.06|10
1733095060000|2024-12-01 23:17:40|24896.03|24816.03|24897.46|24817.46|24897.46|24817.46|24895.19|24815.19|10
1733095070000|2024-12-01 23:17:50|24897.04|24817.04|24890.61|24810.61|24897.04|24817.04|24890.61|24810.61|9
1733095080000|2024-12-01 23:18:00|24889.61|24809.61|24880.93|24800.93|24889.61|24809.61|24880.81|24800.81|10
1733095090000|2024-12-01 23:18:10|24879.95|24799.95|24880.08|24800.08|24880.95|24800.95|24879.63|24799.63|10
1733095100000|2024-12-01 23:18:20|24879.65|24799.65|24877.61|24797.61|24879.65|24799.65|24877.61|24797.61|10
1733095110000|2024-12-01 23:18:30|24877.2|24797.2|24872.27|24792.27|24877.2|24797.2|24872.27|24792.27|10
1733095120000|2024-12-01 23:18:40|24871.52|24791.52|24875.29|24795.29|24875.76|24795.76|24871.52|24791.52|10
1733095130000|2024-12-01 23:18:50|24875.47|24795.47|24873.18|24793.18|24875.61|24795.61|24873.13|24793.13|10
1733095140000|2024-12-01 23:19:00|24872.25|24792.25|24872.03|24792.03|24872.73|24792.73|24871.82|24791.82|10
1733095150000|2024-12-01 23:19:10|24873.06|24793.06|24880.13|24800.13|24880.17|24800.17|24873.06|24793.06|10
1733095160000|2024-12-01 23:19:20|24881.8|24801.8|24883.17|24803.17|24883.17|24803.17|24881.73|24801.73|10
1733095170000|2024-12-01 23:19:30|24883.58|24803.58|24879.31|24799.31|24883.58|24803.58|24879.31|24799.31|10
1733095180000|2024-12-01 23:19:40|24879.13|24799.13|24879.74|24799.74|24880.19|24800.19|24878.43|24798.43|10
1733095190000|2024-12-01 23:19:50|24879.73|24799.73|24878.01|24798.01|24879.8|24799.8|24877.42|24797.42|10
1733095200000|2024-12-01 23:20:00|24877.79|24797.79|24875.73|24795.73|24877.79|24797.79|24873.72|24793.72|10
1733095210000|2024-12-01 23:20:10|24876.54|24796.54|24880.29|24800.29|24880.89|24800.89|24876.54|24796.54|10
1733095220000|2024-12-01 23:20:20|24880.53|24800.53|24886.24|24806.24|24886.24|24806.24|24880.53|24800.53|10
1733095230000|2024-12-01 23:20:30|24885.99|24805.99|24888.12|24808.12|24888.13|24808.13|24885.99|24805.99|10
1733095240000|2024-12-01 23:20:40|24888.55|24808.55|24886.82|24806.82|24890.08|24810.08|24886.81|24806.81|9
1733095250000|2024-12-01 23:20:50|24886.81|24806.81|24886.46|24806.46|24887.26|24807.26|24886.35|24806.35|10
1733095260000|2024-12-01 23:21:00|24887.6|24807.6|24882.64|24802.64|24887.6|24807.6|24882.64|24802.64|10
1733095270000|2024-12-01 23:21:10|24881.95|24801.95|24892.43|24812.43|24892.43|24812.43|24881.76|24801.76|10
1733095280000|2024-12-01 23:21:20|24891.59|24811.59|24896.63|24816.63|24896.63|24816.63|24891.59|24811.59|10
1733095290000|2024-12-01 23:21:30|24897.36|24817.36|24894.86|24814.86|24897.38|24817.38|24894.86|24814.86|10
1733095300000|2024-12-01 23:21:40|24894.7|24814.7|24897.58|24817.58|24897.58|24817.58|24894.7|24814.7|9
1733095310000|2024-12-01 23:21:50|24897.73|24817.73|24889.44|24809.44|24897.73|24817.73|24889.04|24809.04|10
1733095320000|2024-12-01 23:22:00|24889.42|24809.42|24891.57|24811.57|24891.57|24811.57|24889.23|24809.23|10
1733095330000|2024-12-01 23:22:10|24891.41|24811.41|24891.81|24811.81|24892.23|24812.23|24891.3|24811.3|10
1733095340000|2024-12-01 23:22:20|24891.21|24811.21|24892.16|24812.16|24892.16|24812.16|24890.62|24810.62|10
1733095350000|2024-12-01 23:22:30|24892.72|24812.72|24895.38|24815.38|24895.49|24815.49|24892.68|24812.68|10
1733095360000|2024-12-01 23:22:40|24894.99|24814.99|24896.11|24816.11|24896.11|24816.11|24894.99|24814.99|10
1733095370000|2024-12-01 23:22:50|24895.78|24815.78|24897.03|24817.03|24897.03|24817.03|24894.86|24814.86|9
1733095380000|2024-12-01 23:23:00|24897.07|24817.07|24900.3|24820.3|24900.3|24820.3|24897.07|24817.07|10
1733095390000|2024-12-01 23:23:10|24900.08|24820.08|24900.62|24820.62|24901.54|24821.54|24900.08|24820.08|10
1733095400000|2024-12-01 23:23:20|24900.5|24820.5|24912.78|24832.78|24912.88|24832.88|24900.5|24820.5|10
1733095410000|2024-12-01 23:23:30|24912.63|24832.63|24914.89|24834.89|24914.89|24834.89|24912.63|24832.63|10
1733095420000|2024-12-01 23:23:40|24915.03|24835.03|24918.49|24838.49|24918.49|24838.49|24915.03|24835.03|10
1733095430000|2024-12-01 23:23:50|24918.84|24838.84|24918.42|24838.42|24920.4|24840.4|24913.92|24833.92|10
1733095440000|2024-12-01 23:24:00|24918.53|24838.53|24919.72|24839.72|24920.72|24840.72|24918.53|24838.53|10
1733095450000|2024-12-01 23:24:10|24919.57|24839.57|24919.95|24839.95|24921.82|24841.82|24919.57|24839.57|10
1733095460000|2024-12-01 23:24:20|24920.38|24840.38|24921.53|24841.53|24921.62|24841.62|24920.38|24840.38|10
1733095470000|2024-12-01 23:24:30|24920.98|24840.98|24925.44|24845.44|24925.44|24845.44|24919.97|24839.97|10
1733095480000|2024-12-01 23:24:40|24926.11|24846.11|24927.93|24847.93|24927.93|24847.93|24926.11|24846.11|10
1733095490000|2024-12-01 23:24:50|24927.75|24847.75|24929.78|24849.78|24930.35|24850.35|24927.09|24847.09|10
1733095500000|2024-12-01 23:25:00|24929.58|24849.58|24931.01|24851.01|24931.03|24851.03|24928.64|24848.64|9
1733095510000|2024-12-01 23:25:10|24930.61|24850.61|24933.82|24853.82|24934.58|24854.58|24930.22|24850.22|10
1733095520000|2024-12-01 23:25:20|24933.67|24853.67|24939.08|24859.08|24939.09|24859.09|24932.71|24852.71|10
1733095530000|2024-12-01 23:25:30|24938.74|24858.74|24939.4|24859.4|24940.69|24860.69|24937.99|24857.99|10
1733095540000|2024-12-01 23:25:40|24938.92|24858.92|24937.94|24857.94|24938.92|24858.92|24937.44|24857.44|9
1733095550000|2024-12-01 23:25:50|24937.54|24857.54|24939.56|24859.56|24939.56|24859.56|24937.32|24857.32|10
1733095560000|2024-12-01 23:26:00|24939.47|24859.47|24935.41|24855.41|24939.47|24859.47|24935.41|24855.41|10
1733095570000|2024-12-01 23:26:10|24933.95|24853.95|24931.82|24851.82|24933.95|24853.95|24931.15|24851.15|10
1733095580000|2024-12-01 23:26:20|24932.3|24852.3|24933.05|24853.05|24933.67|24853.67|24932.01|24852.01|10
1733095590000|2024-12-01 23:26:30|24932.52|24852.52|24932.28|24852.28|24932.88|24852.88|24932.01|24852.01|10
1733095600000|2024-12-01 23:26:40|24932.04|24852.04|24934.55|24854.55|24934.55|24854.55|24931.88|24851.88|10
1733095610000|2024-12-01 23:26:50|24934.44|24854.44|24932.85|24852.85|24934.89|24854.89|24932.85|24852.85|10
1733095620000|2024-12-01 23:27:00|24932.83|24852.83|24934.1|24854.1|24934.48|24854.48|24932.75|24852.75|10
1733095630000|2024-12-01 23:27:10|24934.62|24854.62|24936.37|24856.37|24936.7|24856.7|24934.53|24854.53|10
1733095640000|2024-12-01 23:27:20|24936.52|24856.52|24937.57|24857.57|24938.57|24858.57|24935.98|24855.98|10
1733095650000|2024-12-01 23:27:30|24937.63|24857.63|24936.15|24856.15|24937.63|24857.63|24935.21|24855.21|10
1733095660000|2024-12-01 23:27:40|24936|24856|24938.77|24858.77|24939.61|24859.61|24936|24856|10
1733095670000|2024-12-01 23:27:50|24938.97|24858.97|24938.38|24858.38|24939.24|24859.24|24937.84|24857.84|9
1733095680000|2024-12-01 23:28:00|24938.17|24858.17|24934.81|24854.81|24938.39|24858.39|24934.81|24854.81|10
1733095690000|2024-12-01 23:28:10|24935.61|24855.61|24938.48|24858.48|24938.59|24858.59|24935.61|24855.61|10
1733095700000|2024-12-01 23:28:20|24939.21|24859.21|24938.4|24858.4|24939.21|24859.21|24938.4|24858.4|10
1733095710000|2024-12-01 23:28:30|24938.79|24858.79|24940.87|24860.87|24941.11|24861.11|24938.76|24858.76|10
1733095720000|2024-12-01 23:28:40|24940.68|24860.68|24941.57|24861.57|24941.58|24861.58|24940.62|24860.62|10
1733095730000|2024-12-01 23:28:50|24942.18|24862.18|24942.77|24862.77|24942.77|24862.77|24941.3|24861.3|10
1733095740000|2024-12-01 23:29:00|24943.46|24863.46|24944.77|24864.77|24944.77|24864.77|24942.6|24862.6|10
1733095750000|2024-12-01 23:29:10|24944.33|24864.33|24942.03|24862.03|24944.37|24864.37|24942.03|24862.03|10
1733095760000|2024-12-01 23:29:20|24941.94|24861.94|24941.86|24861.86|24942.5|24862.5|24941.56|24861.56|10
1733095770000|2024-12-01 23:29:30|24941.65|24861.65|24940.11|24860.11|24942.17|24862.17|24940.11|24860.11|10
1733095780000|2024-12-01 23:29:40|24940.24|24860.24|24936.93|24856.93|24940.24|24860.24|24936.84|24856.84|10
1733095790000|2024-12-01 23:29:50|24937.04|24857.04|24935.74|24855.74|24937.04|24857.04|24935.29|24855.29|10
1733095800000|2024-12-01 23:30:00|24935.88|24855.88|24936.56|24856.56|24936.77|24856.77|24935.88|24855.88|9
1733095810000|2024-12-01 23:30:10|24936.54|24856.54|24937.13|24857.13|24937.38|24857.38|24936.26|24856.26|9
1733095820000|2024-12-01 23:30:20|24935.82|24855.82|24938.34|24858.34|24938.34|24858.34|24935.74|24855.74|10
1733095830000|2024-12-01 23:30:30|24939.25|24859.25|24938.13|24858.13|24939.41|24859.41|24937.82|24857.82|10
1733095840000|2024-12-01 23:30:40|24939.51|24859.51|24940.89|24860.89|24941.7|24861.7|24939.21|24859.21|9
1733095850000|2024-12-01 23:30:50|24940.81|24860.81|24939.87|24859.87|24941.03|24861.03|24939.87|24859.87|9
1733095860000|2024-12-01 23:31:00|24939.81|24859.81|24936.94|24856.94|24939.81|24859.81|24936.94|24856.94|10
1733095870000|2024-12-01 23:31:10|24935.89|24855.89|24929.62|24849.62|24935.89|24855.89|24929.62|24849.62|10
1733095880000|2024-12-01 23:31:20|24929.46|24849.46|24931.09|24851.09|24931.43|24851.43|24929.07|24849.07|10
1733095890000|2024-12-01 23:31:30|24931.8|24851.8|24927.9|24847.9|24931.8|24851.8|24927.62|24847.62|10
1733095900000|2024-12-01 23:31:40|24928.51|24848.51|24925.76|24845.76|24929.65|24849.65|24925.76|24845.76|10
1733095910000|2024-12-01 23:31:50|24925.57|24845.57|24928.04|24848.04|24930.21|24850.21|24925.02|24845.02|10
1733095920000|2024-12-01 23:32:00|24927.92|24847.92|24922.12|24842.12|24927.92|24847.92|24922.12|24842.12|10
1733095930000|2024-12-01 23:32:10|24921.33|24841.33|24913.27|24833.27|24921.33|24841.33|24913.27|24833.27|10
1733095940000|2024-12-01 23:32:20|24912.78|24832.78|24909.45|24829.45|24912.78|24832.78|24908.3|24828.3|10
1733095950000|2024-12-01 23:32:30|24908.89|24828.89|24901.75|24821.75|24908.89|24828.89|24901.75|24821.75|10
1733095960000|2024-12-01 23:32:40|24902.68|24822.68|24897.44|24817.44|24902.68|24822.68|24897.44|24817.44|10
1733095970000|2024-12-01 23:32:50|24896.17|24816.17|24895.44|24815.44|24896.17|24816.17|24894.53|24814.53|10
1733095980000|2024-12-01 23:33:00|24895.62|24815.62|24899.46|24819.46|24899.46|24819.46|24895.45|24815.45|10
1733095990000|2024-12-01 23:33:10|24900.01|24820.01|24898.13|24818.13|24900.01|24820.01|24897.8|24817.8|10
1733096000000|2024-12-01 23:33:20|24897.7|24817.7|24896.05|24816.05|24898.04|24818.04|24896.05|24816.05|10
1733096010000|2024-12-01 23:33:30|24896.56|24816.56|24898.11|24818.11|24898.38|24818.38|24896.56|24816.56|10
1733096020000|2024-12-01 23:33:40|24897.66|24817.66|24897|24817|24897.66|24817.66|24896.65|24816.65|9
1733096030000|2024-12-01 23:33:50|24896.82|24816.82|24899.14|24819.14|24899.14|24819.14|24896.48|24816.48|10
1733096040000|2024-12-01 23:34:00|24905.77|24825.77|24897.83|24817.83|24908.45|24828.45|24897.83|24817.83|10
1733096050000|2024-12-01 23:34:10|24897.15|24817.15|24900.06|24820.06|24900.06|24820.06|24897.15|24817.15|9
1733096060000|2024-12-01 23:34:20|24900.34|24820.34|24901.84|24821.84|24904.31|24824.31|24900.34|24820.34|9
1733096070000|2024-12-01 23:34:30|24902.34|24822.34|24900.45|24820.45|24902.34|24822.34|24899.96|24819.96|10
1733096080000|2024-12-01 23:34:40|24899.56|24819.56|24901.51|24821.51|24901.67|24821.67|24899.56|24819.56|9
1733096090000|2024-12-01 23:34:50|24900.02|24820.02|24899.34|24819.34|24900.76|24820.76|24899.29|24819.29|10
1733096100000|2024-12-01 23:35:00|24899.6|24819.6|24896.32|24816.32|24900.27|24820.27|24896.07|24816.07|10
1733096110000|2024-12-01 23:35:10|24896.15|24816.15|24892.47|24812.47|24896.58|24816.58|24892.47|24812.47|10
1733096120000|2024-12-01 23:35:20|24892.08|24812.08|24898.45|24818.45|24898.45|24818.45|24889.11|24809.11|10
1733096130000|2024-12-01 23:35:30|24898.4|24818.4|24890.43|24810.43|24898.4|24818.4|24889.93|24809.93|10
1733096140000|2024-12-01 23:35:40|24890.74|24810.74|24896.64|24816.64|24896.64|24816.64|24890.74|24810.74|10
1733096150000|2024-12-01 23:35:50|24896.74|24816.74|24903.55|24823.55|24903.55|24823.55|24896.74|24816.74|10
1733096160000|2024-12-01 23:36:00|24904.34|24824.34|24907.48|24827.48|24907.75|24827.75|24903.89|24823.89|10
1733096170000|2024-12-01 23:36:10|24907.92|24827.92|24917.39|24837.39|24917.4|24837.4|24907.92|24827.92|10
1733096180000|2024-12-01 23:36:20|24918.18|24838.18|24922.45|24842.45|24922.45|24842.45|24918.18|24838.18|10
1733096190000|2024-12-01 23:36:30|24923.03|24843.03|24925.89|24845.89|24925.89|24845.89|24922.85|24842.85|10
1733096200000|2024-12-01 23:36:40|24925.73|24845.73|24922.93|24842.93|24927.18|24847.18|24922.93|24842.93|10
1733096210000|2024-12-01 23:36:50|24922.71|24842.71|24917.63|24837.63|24922.71|24842.71|24917.63|24837.63|10
1733096220000|2024-12-01 23:37:00|24917.67|24837.67|24922.85|24842.85|24922.85|24842.85|24917.67|24837.67|9
1733096230000|2024-12-01 23:37:10|24922.18|24842.18|24923.92|24843.92|24927.22|24847.22|24921.22|24841.22|10
1733096240000|2024-12-01 23:37:20|24922.49|24842.49|24928.24|24848.24|24928.24|24848.24|24922.48|24842.48|10
1733096250000|2024-12-01 23:37:30|24928.18|24848.18|24930.35|24850.35|24930.35|24850.35|24928.07|24848.07|10
1733096260000|2024-12-01 23:37:40|24931.18|24851.18|24934.92|24854.92|24934.92|24854.92|24931.18|24851.18|10
1733096270000|2024-12-01 23:37:50|24934.94|24854.94|24939.86|24859.86|24939.86|24859.86|24934.5|24854.5|10
1733096280000|2024-12-01 23:38:00|24940.62|24860.62|24941.01|24861.01|24942.25|24862.25|24939.54|24859.54|10
1733096290000|2024-12-01 23:38:10|24942.86|24862.86|24950.41|24870.41|24950.41|24870.41|24942.86|24862.86|10
1733096300000|2024-12-01 23:38:20|24951.06|24871.06|24950.13|24870.13|24952.61|24872.61|24949.87|24869.87|10
1733096310000|2024-12-01 23:38:30|24949.39|24869.39|24938.05|24858.05|24949.39|24869.39|24938.05|24858.05|10
1733096320000|2024-12-01 23:38:40|24938.09|24858.09|24933.12|24853.12|24938.09|24858.09|24933.12|24853.12|10
1733096330000|2024-12-01 23:38:50|24930.01|24850.01|24932.8|24852.8|24933.29|24853.29|24928.74|24848.74|10
1733096340000|2024-12-01 23:39:00|24933.12|24853.12|24935.19|24855.19|24937.11|24857.11|24933.12|24853.12|10
1733096350000|2024-12-01 23:39:10|24935.41|24855.41|24937.62|24857.62|24938.62|24858.62|24935.41|24855.41|10
1733096360000|2024-12-01 23:39:20|24937.71|24857.71|24939.72|24859.72|24940.54|24860.54|24937.71|24857.71|9
1733096370000|2024-12-01 23:39:30|24943.87|24863.87|24939.4|24859.4|24946.18|24866.18|24939.4|24859.4|10
1733096380000|2024-12-01 23:39:40|24937.86|24857.86|24936.65|24856.65|24938.15|24858.15|24936.65|24856.65|10
1733096390000|2024-12-01 23:39:50|24936.04|24856.04|24935.28|24855.28|24936.17|24856.17|24933.81|24853.81|10
1733096400000|2024-12-01 23:40:00|24934.49|24854.49|24931.97|24851.97|24936.62|24856.62|24931.97|24851.97|10
1733096410000|2024-12-01 23:40:10|24931.64|24851.64|24926.81|24846.81|24931.64|24851.64|24926.81|24846.81|10
1733096420000|2024-12-01 23:40:20|24925.75|24845.75|24932.21|24852.21|24932.21|24852.21|24925.75|24845.75|10
1733096430000|2024-12-01 23:40:30|24933.52|24853.52|24936.7|24856.7|24939.33|24859.33|24933.52|24853.52|10
1733096440000|2024-12-01 23:40:40|24937|24857|24937.49|24857.49|24939|24859|24935.33|24855.33|10
1733096450000|2024-12-01 23:40:50|24937.28|24857.28|24936.08|24856.08|24937.28|24857.28|24935.24|24855.24|10
1733096460000|2024-12-01 23:41:00|24935.76|24855.76|24935.23|24855.23|24935.86|24855.86|24934.6|24854.6|10
1733096470000|2024-12-01 23:41:10|24934.93|24854.93|24933.13|24853.13|24935.19|24855.19|24932.22|24852.22|10
1733096480000|2024-12-01 23:41:20|24932.57|24852.57|24933.39|24853.39|24933.39|24853.39|24932|24852|10
1733096490000|2024-12-01 23:41:30|24933.68|24853.68|24932.82|24852.82|24934.44|24854.44|24932.82|24852.82|10
1733096500000|2024-12-01 23:41:40|24934.25|24854.25|24935.43|24855.43|24935.43|24855.43|24933.86|24853.86|10
1733096510000|2024-12-01 23:41:50|24935.57|24855.57|24933.61|24853.61|24935.57|24855.57|24930.14|24850.14|10
1733096520000|2024-12-01 23:42:00|24932.95|24852.95|24929.46|24849.46|24938.88|24858.88|24929.46|24849.46|10
1733096530000|2024-12-01 23:42:10|24922.87|24842.87|24918.25|24838.25|24922.87|24842.87|24917.75|24837.75|10
1733096540000|2024-12-01 23:42:20|24917.82|24837.82|24914.24|24834.24|24917.82|24837.82|24914.24|24834.24|10
1733096550000|2024-12-01 23:42:30|24913.7|24833.7|24911.98|24831.98|24913.94|24833.94|24910.67|24830.67|10
1733096560000|2024-12-01 23:42:40|24912.35|24832.35|24908.36|24828.36|24912.4|24832.4|24908.36|24828.36|10
1733096570000|2024-12-01 23:42:50|24908.59|24828.59|24908.85|24828.85|24910.19|24830.19|24908.2|24828.2|9
1733096580000|2024-12-01 23:43:00|24908.83|24828.83|24911.91|24831.91|24911.91|24831.91|24908.83|24828.83|10
1733096590000|2024-12-01 23:43:10|24912.78|24832.78|24907.12|24827.12|24912.78|24832.78|24906.98|24826.98|10
1733096600000|2024-12-01 23:43:20|24906.02|24826.02|24908.19|24828.19|24909.78|24829.78|24906.02|24826.02|10
1733096610000|2024-12-01 23:43:30|24907.92|24827.92|24908.88|24828.88|24909.37|24829.37|24907.56|24827.56|9
1733096620000|2024-12-01 23:43:40|24908.83|24828.83|24907.4|24827.4|24908.86|24828.86|24906.59|24826.59|10
1733096630000|2024-12-01 23:43:50|24906.21|24826.21|24908.71|24828.71|24908.71|24828.71|24906.21|24826.21|10
1733096640000|2024-12-01 23:44:00|24908.7|24828.7|24903.42|24823.42|24910.88|24830.88|24903.42|24823.42|10
1733096650000|2024-12-01 23:44:10|24902.99|24822.99|24910.07|24830.07|24910.47|24830.47|24902.01|24822.01|9
1733096660000|2024-12-01 23:44:20|24909.36|24829.36|24917.83|24837.83|24918.03|24838.03|24909.36|24829.36|10
1733096670000|2024-12-01 23:44:30|24919.24|24839.24|24912.65|24832.65|24919.24|24839.24|24912.65|24832.65|9
1733096680000|2024-12-01 23:44:40|24914.34|24834.34|24912.79|24832.79|24914.62|24834.62|24912.17|24832.17|9
1733096690000|2024-12-01 23:44:50|24913.49|24833.49|24911.92|24831.92|24913.74|24833.74|24911.92|24831.92|10
1733096700000|2024-12-01 23:45:00|24912.21|24832.21|24911.09|24831.09|24912.21|24832.21|24910.19|24830.19|10
1733096710000|2024-12-01 23:45:10|24910.32|24830.32|24906.84|24826.84|24910.57|24830.57|24906.61|24826.61|10
1733096720000|2024-12-01 23:45:20|24907.46|24827.46|24906.05|24826.05|24908.42|24828.42|24906.05|24826.05|10
1733096730000|2024-12-01 23:45:30|24906.84|24826.84|24903.55|24823.55|24906.84|24826.84|24903.36|24823.36|10
1733096740000|2024-12-01 23:45:40|24904.48|24824.48|24900.85|24820.85|24905.5|24825.5|24899.78|24819.78|10
1733096750000|2024-12-01 23:45:50|24899.2|24819.2|24892.24|24812.24|24899.74|24819.74|24892.24|24812.24|10
1733096760000|2024-12-01 23:46:00|24891.09|24811.09|24890.61|24810.61|24891.92|24811.92|24890.24|24810.24|10
1733096770000|2024-12-01 23:46:10|24890.26|24810.26|24886.55|24806.55|24890.26|24810.26|24884.08|24804.08|10
1733096780000|2024-12-01 23:46:20|24885.35|24805.35|24890.84|24810.84|24890.84|24810.84|24885.35|24805.35|10
1733096790000|2024-12-01 23:46:30|24891.08|24811.08|24891.78|24811.78|24891.78|24811.78|24889.83|24809.83|10
1733096800000|2024-12-01 23:46:40|24891.18|24811.18|24887.02|24807.02|24891.39|24811.39|24887.02|24807.02|10
1733096810000|2024-12-01 23:46:50|24887.65|24807.65|24885.54|24805.54|24888.32|24808.32|24885.54|24805.54|10
1733096820000|2024-12-01 23:47:00|24885.56|24805.56|24881.62|24801.62|24885.56|24805.56|24881.62|24801.62|9
1733096830000|2024-12-01 23:47:10|24882.69|24802.69|24885.02|24805.02|24885.02|24805.02|24882.69|24802.69|10
1733096840000|2024-12-01 23:47:20|24885.47|24805.47|24883.84|24803.84|24885.47|24805.47|24882.23|24802.23|10
1733096850000|2024-12-01 23:47:30|24883.77|24803.77|24885.61|24805.61|24885.61|24805.61|24883.77|24803.77|10
1733096860000|2024-12-01 23:47:40|24886.5|24806.5|24889.96|24809.96|24889.96|24809.96|24886.5|24806.5|10
1733096870000|2024-12-01 23:47:50|24890.59|24810.59|24891.93|24811.93|24892.25|24812.25|24890.15|24810.15|10
1733096880000|2024-12-01 23:48:00|24890.97|24810.97|24885.43|24805.43|24890.97|24810.97|24885.43|24805.43|10
1733096890000|2024-12-01 23:48:10|24883.83|24803.83|24875.44|24795.44|24883.83|24803.83|24875.44|24795.44|10
1733096900000|2024-12-01 23:48:20|24875.52|24795.52|24872.87|24792.87|24875.89|24795.89|24872.87|24792.87|10
1733096910000|2024-12-01 23:48:30|24871.78|24791.78|24868.11|24788.11|24871.78|24791.78|24868.11|24788.11|10
1733096920000|2024-12-01 23:48:40|24867.93|24787.93|24872.76|24792.76|24872.76|24792.76|24867.93|24787.93|10
1733096930000|2024-12-01 23:48:50|24872.74|24792.74|24870.62|24790.62|24872.74|24792.74|24870.62|24790.62|10
1733096940000|2024-12-01 23:49:00|24870.8|24790.8|24871.75|24791.75|24872.06|24792.06|24870.75|24790.75|10
1733096950000|2024-12-01 23:49:10|24872.23|24792.23|24871.47|24791.47|24873.59|24793.59|24871.47|24791.47|10
1733096960000|2024-12-01 23:49:20|24871.88|24791.88|24860.27|24780.27|24871.88|24791.88|24860.27|24780.27|10
1733096970000|2024-12-01 23:49:30|24859.5|24779.5|24856.75|24776.75|24859.5|24779.5|24856.31|24776.31|8
1733096980000|2024-12-01 23:49:40|24855.81|24775.81|24854.99|24774.99|24855.81|24775.81|24854.44|24774.44|10
1733096990000|2024-12-01 23:49:50|24854.56|24774.56|24851.76|24771.76|24854.89|24774.89|24851.76|24771.76|10
1733097000000|2024-12-01 23:50:00|24850.74|24770.74|24844.54|24764.54|24850.74|24770.74|24844.54|24764.54|10
1733097010000|2024-12-01 23:50:10|24845.76|24765.76|24845.48|24765.48|24846.56|24766.56|24845.01|24765.01|10
1733097020000|2024-12-01 23:50:20|24845.12|24765.12|24847.94|24767.94|24849.5|24769.5|24845.12|24765.12|10
1733097030000|2024-12-01 23:50:30|24847.95|24767.95|24849.18|24769.18|24850.53|24770.53|24847.48|24767.48|10
1733097040000|2024-12-01 23:50:40|24849.22|24769.22|24851.97|24771.97|24853.69|24773.69|24849.22|24769.22|10
1733097050000|2024-12-01 23:50:50|24852.16|24772.16|24851.73|24771.73|24853.03|24773.03|24850.45|24770.45|10
1733097060000|2024-12-01 23:51:00|24852.13|24772.13|24853.47|24773.47|24853.47|24773.47|24849.59|24769.59|9
1733097070000|2024-12-01 23:51:10|24854.33|24774.33|24854.39|24774.39|24855.4|24775.4|24854.18|24774.18|10
1733097080000|2024-12-01 23:51:20|24855.14|24775.14|24854.69|24774.69|24856.23|24776.23|24854.62|24774.62|10
1733097090000|2024-12-01 23:51:30|24854.31|24774.31|24850.41|24770.41|24854.89|24774.89|24850.38|24770.38|9
1733097100000|2024-12-01 23:51:40|24850.04|24770.04|24846.13|24766.13|24850.72|24770.72|24846.13|24766.13|10
1733097110000|2024-12-01 23:51:50|24845.94|24765.94|24843.25|24763.25|24845.94|24765.94|24843.25|24763.25|10
1733097120000|2024-12-01 23:52:00|24843.33|24763.33|24844|24764|24844.51|24764.51|24843.33|24763.33|10
1733097130000|2024-12-01 23:52:10|24844.11|24764.11|24840.29|24760.29|24844.11|24764.11|24840.29|24760.29|10
1733097140000|2024-12-01 23:52:20|24839.17|24759.17|24833.43|24753.43|24839.17|24759.17|24833.13|24753.13|10
1733097150000|2024-12-01 23:52:30|24833.2|24753.2|24830.98|24750.98|24833.2|24753.2|24830.29|24750.29|10
1733097160000|2024-12-01 23:52:40|24832.11|24752.11|24830.83|24750.83|24832.11|24752.11|24830.83|24750.83|9
1733097170000|2024-12-01 23:52:50|24830.63|24750.63|24829.96|24749.96|24831.07|24751.07|24829.96|24749.96|10
1733097180000|2024-12-01 23:53:00|24830.45|24750.45|24831.14|24751.14|24831.33|24751.33|24830.01|24750.01|8
1733097190000|2024-12-01 23:53:10|24829.79|24749.79|24832.17|24752.17|24832.28|24752.28|24829.79|24749.79|10
1733097200000|2024-12-01 23:53:20|24832.2|24752.2|24834.34|24754.34|24834.48|24754.48|24832.16|24752.16|9
1733097210000|2024-12-01 23:53:30|24834.45|24754.45|24835.05|24755.05|24835.27|24755.27|24834.32|24754.32|10
1733097220000|2024-12-01 23:53:40|24835.97|24755.97|24831.76|24751.76|24836.06|24756.06|24831.76|24751.76|10
1733097230000|2024-12-01 23:53:50|24832.48|24752.48|24830.93|24750.93|24832.99|24752.99|24830.93|24750.93|10
1733097240000|2024-12-01 23:54:00|24830.5|24750.5|24826.21|24746.21|24830.57|24750.57|24826.21|24746.21|10
1733097250000|2024-12-01 23:54:10|24826.24|24746.24|24830.41|24750.41|24830.73|24750.73|24826.24|24746.24|10
1733097260000|2024-12-01 23:54:20|24830|24750|24834.25|24754.25|24834.25|24754.25|24829.98|24749.98|10
1733097270000|2024-12-01 23:54:30|24834.48|24754.48|24836.92|24756.92|24836.92|24756.92|24834.48|24754.48|10
1733097280000|2024-12-01 23:54:40|24836.05|24756.05|24835.99|24755.99|24836.05|24756.05|24834.1|24754.1|10
1733097290000|2024-12-01 23:54:50|24836.2|24756.2|24838.83|24758.83|24838.98|24758.98|24836.16|24756.16|10
1733097300000|2024-12-01 23:55:00|24838.72|24758.72|24838.34|24758.34|24839.69|24759.69|24838.03|24758.03|10
1733097310000|2024-12-01 23:55:10|24838.01|24758.01|24841.3|24761.3|24841.38|24761.38|24836.73|24756.73|10
1733097320000|2024-12-01 23:55:20|24844.33|24764.33|24847.22|24767.22|24848.17|24768.17|24844.33|24764.33|10
1733097330000|2024-12-01 23:55:30|24847.58|24767.58|24853.01|24773.01|24853.01|24773.01|24847.58|24767.58|10
1733097340000|2024-12-01 23:55:40|24853.49|24773.49|24851.92|24771.92|24853.79|24773.79|24851.11|24771.11|10
1733097350000|2024-12-01 23:55:50|24852.86|24772.86|24851.34|24771.34|24853.46|24773.46|24850.79|24770.79|10
1733097360000|2024-12-01 23:56:00|24851.41|24771.41|24852.93|24772.93|24854.77|24774.77|24851.41|24771.41|10
1733097370000|2024-12-01 23:56:10|24853.88|24773.88|24859.38|24779.38|24859.38|24779.38|24853.88|24773.88|10
1733097380000|2024-12-01 23:56:20|24859.17|24779.17|24860.54|24780.54|24860.82|24780.82|24859.04|24779.04|10
1733097390000|2024-12-01 23:56:30|24860.52|24780.52|24857.03|24777.03|24860.52|24780.52|24857|24777|9
1733097400000|2024-12-01 23:56:40|24856.88|24776.88|24857.04|24777.04|24858.2|24778.2|24856.44|24776.44|10
1733097410000|2024-12-01 23:56:50|24856.28|24776.28|24847.89|24767.89|24856.28|24776.28|24847.89|24767.89|10
1733097420000|2024-12-01 23:57:00|24846.24|24766.24|24842.93|24762.93|24846.24|24766.24|24841.78|24761.78|10
1733097430000|2024-12-01 23:57:10|24842.87|24762.87|24839.39|24759.39|24843.58|24763.58|24839.39|24759.39|10
1733097440000|2024-12-01 23:57:20|24839.49|24759.49|24835.24|24755.24|24839.83|24759.83|24835.15|24755.15|10
1733097450000|2024-12-01 23:57:30|24835.16|24755.16|24838.33|24758.33|24838.33|24758.33|24834.47|24754.47|10
1733097460000|2024-12-01 23:57:40|24838.53|24758.53|24834.08|24754.08|24838.53|24758.53|24834.08|24754.08|10
1733097470000|2024-12-01 23:57:50|24833.93|24753.93|24827.83|24747.83|24833.93|24753.93|24827.83|24747.83|10
1733097480000|2024-12-01 23:58:00|24826.55|24746.55|24825.03|24745.03|24826.55|24746.55|24824.78|24744.78|10
1733097490000|2024-12-01 23:58:10|24824.92|24744.92|24821.17|24741.17|24824.92|24744.92|24821.17|24741.17|10
1733097500000|2024-12-01 23:58:20|24820.62|24740.62|24819.06|24739.06|24820.62|24740.62|24819.06|24739.06|10
1733097510000|2024-12-01 23:58:30|24818.67|24738.67|24819.03|24739.03|24819.76|24739.76|24817.88|24737.88|10
1733097520000|2024-12-01 23:58:40|24818.55|24738.55|24821.12|24741.12|24821.32|24741.32|24818.32|24738.32|10
1733097530000|2024-12-01 23:58:50|24822.73|24742.73|24823.34|24743.34|24824.1|24744.1|24821.89|24741.89|10
1733097540000|2024-12-01 23:59:00|24822.89|24742.89|24824.28|24744.28|24824.28|24744.28|24821.87|24741.87|10
1733097550000|2024-12-01 23:59:10|24823.89|24743.89|24830.51|24750.51|24830.51|24750.51|24823.89|24743.89|10
1733097560000|2024-12-01 23:59:20|24830.87|24750.87|24832.49|24752.49|24833.2|24753.2|24830.87|24750.87|10
1733097570000|2024-12-01 23:59:30|24833.5|24753.5|24838.59|24758.59|24839.98|24759.98|24833.5|24753.5|10
1733097580000|2024-12-01 23:59:40|24838.74|24758.74|24840.23|24760.23|24840.58|24760.58|24838.66|24758.66|10
1733097590000|2024-12-01 23:59:50|24840.02|24760.02|24839.49|24759.49|24840.02|24760.02|24838.87|24758.87|10
1733097600000|2024-12-02 00:00:00|24839.33|24759.33|24835.65|24755.65|24839.35|24759.35|24835.65|24755.65|10
1733097610000|2024-12-02 00:00:10|24834.71|24754.71|24837.2|24757.2|24837.2|24757.2|24833.98|24753.98|10
1733097620000|2024-12-02 00:00:20|24838.1|24758.1|24839.76|24759.76|24839.76|24759.76|24837.99|24757.99|10
1733097630000|2024-12-02 00:00:30|24839.74|24759.74|24836.02|24756.02|24839.74|24759.74|24832.75|24752.75|10
1733097640000|2024-12-02 00:00:40|24836.58|24756.58|24834.28|24754.28|24836.58|24756.58|24834.14|24754.14|10
1733097650000|2024-12-02 00:00:50|24834.76|24754.76|24839.77|24759.77|24841.1|24761.1|24834.76|24754.76|10
1733097660000|2024-12-02 00:01:00|24838.71|24758.71|24840.02|24760.02|24840.02|24760.02|24837.66|24757.66|10
1733097670000|2024-12-02 00:01:10|24839.3|24759.3|24840.62|24760.62|24841.09|24761.09|24837.89|24757.89|10
1733097680000|2024-12-02 00:01:20|24840.7|24760.7|24836.85|24756.85|24840.7|24760.7|24836.8|24756.8|10
1733097690000|2024-12-02 00:01:30|24836.35|24756.35|24830.5|24750.5|24836.63|24756.63|24829.39|24749.39|10
1733097700000|2024-12-02 00:01:40|24830.85|24750.85|24834.39|24754.39|24834.78|24754.78|24830.85|24750.85|10
1733097710000|2024-12-02 00:01:50|24833.95|24753.95|24832.85|24752.85|24835.54|24755.54|24832.85|24752.85|10
1733097720000|2024-12-02 00:02:00|24833.03|24753.03|24836.12|24756.12|24836.12|24756.12|24830.76|24750.76|10
1733097730000|2024-12-02 00:02:10|24837.15|24757.15|24838.51|24758.51|24838.83|24758.83|24837.15|24757.15|10
1733097740000|2024-12-02 00:02:20|24839.16|24759.16|24837.09|24757.09|24839.18|24759.18|24837.05|24757.05|10
1733097750000|2024-12-02 00:02:30|24835.79|24755.79|24827.87|24747.87|24835.79|24755.79|24827.87|24747.87|10
1733097760000|2024-12-02 00:02:40|24826.66|24746.66|24822.53|24742.53|24826.76|24746.76|24822.39|24742.39|10
1733097770000|2024-12-02 00:02:50|24823.26|24743.26|24818.9|24738.9|24823.64|24743.64|24818.87|24738.87|10
1733097780000|2024-12-02 00:03:00|24818.49|24738.49|24808.04|24728.04|24818.49|24738.49|24808.04|24728.04|10
1733097790000|2024-12-02 00:03:10|24807.19|24727.19|24809.4|24729.4|24809.4|24729.4|24807.19|24727.19|10
1733097800000|2024-12-02 00:03:20|24809.05|24729.05|24808.46|24728.46|24809.45|24729.45|24807.41|24727.41|9
1733097810000|2024-12-02 00:03:30|24808.38|24728.38|24812.17|24732.17|24812.17|24732.17|24808.35|24728.35|10
1733097820000|2024-12-02 00:03:40|24812.42|24732.42|24823.29|24743.29|24823.29|24743.29|24812.42|24732.42|10
1733097830000|2024-12-02 00:03:50|24824.57|24744.57|24829.59|24749.59|24829.59|24749.59|24824.57|24744.57|10
1733097840000|2024-12-02 00:04:00|24831.16|24751.16|24831.55|24751.55|24832.55|24752.55|24830.58|24750.58|10
1733097850000|2024-12-02 00:04:10|24832.48|24752.48|24834.61|24754.61|24834.74|24754.74|24832.48|24752.48|10
1733097860000|2024-12-02 00:04:20|24834.66|24754.66|24836.07|24756.07|24836.63|24756.63|24833.9|24753.9|10
1733097870000|2024-12-02 00:04:30|24835.34|24755.34|24836.42|24756.42|24837.66|24757.66|24834.94|24754.94|10
1733097880000|2024-12-02 00:04:40|24838.48|24758.48|24838.52|24758.52|24838.91|24758.91|24837.83|24757.83|10
1733097890000|2024-12-02 00:04:50|24839.16|24759.16|24839.48|24759.48|24840.74|24760.74|24839.16|24759.16|10
1733097900000|2024-12-02 00:05:00|24840.5|24760.5|24842.07|24762.07|24842.6|24762.6|24840.05|24760.05|10
1733097910000|2024-12-02 00:05:10|24841.33|24761.33|24840.45|24760.45|24842.19|24762.19|24840.15|24760.15|10
1733097920000|2024-12-02 00:05:20|24840.61|24760.61|24839.74|24759.74|24841.48|24761.48|24838.76|24758.76|10
1733097930000|2024-12-02 00:05:30|24840.04|24760.04|24832.49|24752.49|24840.04|24760.04|24832.49|24752.49|10
1733097940000|2024-12-02 00:05:40|24832.74|24752.74|24830.15|24750.15|24836.64|24756.64|24829.18|24749.18|10
1733097950000|2024-12-02 00:05:50|24829.52|24749.52|24830.11|24750.11|24832.74|24752.74|24828.36|24748.36|10
1733097960000|2024-12-02 00:06:00|24830.1|24750.1|24840.88|24760.88|24840.88|24760.88|24829.1|24749.1|10
1733097970000|2024-12-02 00:06:10|24842.71|24762.71|24850.5|24770.5|24850.5|24770.5|24842.71|24762.71|10
1733097980000|2024-12-02 00:06:20|24851.64|24771.64|24847.24|24767.24|24851.93|24771.93|24847.24|24767.24|10
1733097990000|2024-12-02 00:06:30|24847.16|24767.16|24842.39|24762.39|24847.16|24767.16|24842.22|24762.22|10
1733098000000|2024-12-02 00:06:40|24842.24|24762.24|24839.41|24759.41|24842.59|24762.59|24838.68|24758.68|10
1733098010000|2024-12-02 00:06:50|24839.45|24759.45|24835.89|24755.89|24841.27|24761.27|24835.85|24755.85|9
1733098020000|2024-12-02 00:07:00|24837.08|24757.08|24835.78|24755.78|24837.82|24757.82|24835.78|24755.78|10
1733098030000|2024-12-02 00:07:10|24835.32|24755.32|24832.88|24752.88|24836.92|24756.92|24832.88|24752.88|10
1733098040000|2024-12-02 00:07:20|24832.29|24752.29|24829.44|24749.44|24833.33|24753.33|24829.44|24749.44|10
1733098050000|2024-12-02 00:07:30|24829.46|24749.46|24825.8|24745.8|24830.32|24750.32|24825.8|24745.8|10
1733098060000|2024-12-02 00:07:40|24825.19|24745.19|24822.39|24742.39|24828.85|24748.85|24822.39|24742.39|10
1733098070000|2024-12-02 00:07:50|24822.17|24742.17|24820.54|24740.54|24822.6|24742.6|24820.39|24740.39|10
1733098080000|2024-12-02 00:08:00|24820.26|24740.26|24815.57|24735.57|24820.26|24740.26|24815.17|24735.17|10
1733098090000|2024-12-02 00:08:10|24815.69|24735.69|24810.39|24730.39|24815.69|24735.69|24809.29|24729.29|10
1733098100000|2024-12-02 00:08:20|24808.61|24728.61|24804.45|24724.45|24808.61|24728.61|24804.45|24724.45|10
1733098110000|2024-12-02 00:08:30|24804.8|24724.8|24808|24728|24808.17|24728.17|24804.8|24724.8|10
1733098120000|2024-12-02 00:08:40|24808.44|24728.44|24817.35|24737.35|24817.35|24737.35|24808.44|24728.44|10
1733098130000|2024-12-02 00:08:50|24817.96|24737.96|24826.6|24746.6|24826.6|24746.6|24817.96|24737.96|10
1733098140000|2024-12-02 00:09:00|24826.36|24746.36|24831.55|24751.55|24831.86|24751.86|24826.36|24746.36|10
1733098150000|2024-12-02 00:09:10|24830.61|24750.61|24828.94|24748.94|24831.43|24751.43|24827.13|24747.13|10
1733098160000|2024-12-02 00:09:20|24828.11|24748.11|24829.46|24749.46|24832.66|24752.66|24828.11|24748.11|10
1733098170000|2024-12-02 00:09:30|24829.72|24749.72|24829.86|24749.86|24830.48|24750.48|24827.34|24747.34|10
1733098180000|2024-12-02 00:09:40|24830.23|24750.23|24819.33|24739.33|24830.23|24750.23|24819.33|24739.33|10
1733098190000|2024-12-02 00:09:50|24820.02|24740.02|24814.58|24734.58|24820.02|24740.02|24814.58|24734.58|10
1733098200000|2024-12-02 00:10:00|24815.02|24735.02|24818.78|24738.78|24818.78|24738.78|24815.02|24735.02|10
1733098210000|2024-12-02 00:10:10|24819.44|24739.44|24826.37|24746.37|24826.37|24746.37|24819.44|24739.44|10
1733098220000|2024-12-02 00:10:20|24825.63|24745.63|24833.96|24753.96|24834.18|24754.18|24825.63|24745.63|10
1733098230000|2024-12-02 00:10:30|24834.32|24754.32|24834.77|24754.77|24836.14|24756.14|24834.32|24754.32|10
1733098240000|2024-12-02 00:10:40|24836.07|24756.07|24838.55|24758.55|24839|24759|24835.83|24755.83|10
1733098250000|2024-12-02 00:10:50|24839.3|24759.3|24835.11|24755.11|24840.18|24760.18|24835.11|24755.11|10
1733098260000|2024-12-02 00:11:00|24834.5|24754.5|24832.09|24752.09|24834.5|24754.5|24832.09|24752.09|10
1733098270000|2024-12-02 00:11:10|24830.57|24750.57|24826.78|24746.78|24830.87|24750.87|24826.28|24746.28|10
1733098280000|2024-12-02 00:11:20|24826.61|24746.61|24826.43|24746.43|24826.61|24746.61|24823.64|24743.64|10
1733098290000|2024-12-02 00:11:30|24826.19|24746.19|24828.9|24748.9|24828.9|24748.9|24825.71|24745.71|10
1733098300000|2024-12-02 00:11:40|24829.76|24749.76|24833.82|24753.82|24834.31|24754.31|24829.76|24749.76|10
1733098310000|2024-12-02 00:11:50|24833.81|24753.81|24834.27|24754.27|24834.49|24754.49|24831.85|24751.85|9
1733098320000|2024-12-02 00:12:00|24833.88|24753.88|24838.92|24758.92|24838.92|24758.92|24833.87|24753.87|10
1733098330000|2024-12-02 00:12:10|24839.94|24759.94|24847.48|24767.48|24847.48|24767.48|24839.94|24759.94|10
1733098340000|2024-12-02 00:12:20|24847.4|24767.4|24851.59|24771.59|24851.59|24771.59|24846.25|24766.25|10
1733098350000|2024-12-02 00:12:30|24851.5|24771.5|24864.81|24784.81|24864.81|24784.81|24851.5|24771.5|10
1733098360000|2024-12-02 00:12:40|24867.85|24787.85|24871.19|24791.19|24872.45|24792.45|24867.85|24787.85|10
1733098370000|2024-12-02 00:12:50|24871.64|24791.64|24872.6|24792.6|24873.31|24793.31|24871.64|24791.64|10
1733098380000|2024-12-02 00:13:00|24872.57|24792.57|24877.22|24797.22|24878.11|24798.11|24870.91|24790.91|10
1733098390000|2024-12-02 00:13:10|24877.46|24797.46|24876.79|24796.79|24877.92|24797.92|24876|24796|10
1733098400000|2024-12-02 00:13:20|24875.58|24795.58|24874.98|24794.98|24875.58|24795.58|24871.2|24791.2|10
1733098410000|2024-12-02 00:13:30|24874.38|24794.38|24871.96|24791.96|24874.38|24794.38|24870.04|24790.04|10
1733098420000|2024-12-02 00:13:40|24869.45|24789.45|24869.07|24789.07|24870.14|24790.14|24867.71|24787.71|10
1733098430000|2024-12-02 00:13:50|24868.74|24788.74|24860.41|24780.41|24868.74|24788.74|24860.41|24780.41|10
1733098440000|2024-12-02 00:14:00|24860.43|24780.43|24853.53|24773.53|24860.46|24780.46|24853.53|24773.53|10
1733098450000|2024-12-02 00:14:10|24852.34|24772.34|24849.6|24769.6|24852.34|24772.34|24847.82|24767.82|10
1733098460000|2024-12-02 00:14:20|24849.24|24769.24|24847.63|24767.63|24849.24|24769.24|24846.91|24766.91|10
1733098470000|2024-12-02 00:14:30|24847.32|24767.32|24850.58|24770.58|24850.58|24770.58|24847.28|24767.28|10
1733098480000|2024-12-02 00:14:40|24850.42|24770.42|24844.81|24764.81|24850.42|24770.42|24842.76|24762.76|10
1733098490000|2024-12-02 00:14:50|24844.54|24764.54|24850.25|24770.25|24850.25|24770.25|24844.54|24764.54|10
1733098500000|2024-12-02 00:15:00|24850.59|24770.59|24848.82|24768.82|24850.65|24770.65|24847.14|24767.14|10
1733098510000|2024-12-02 00:15:10|24846.52|24766.52|24847.24|24767.24|24847.93|24767.93|24845.51|24765.51|10
1733098520000|2024-12-02 00:15:20|24846.77|24766.77|24849.52|24769.52|24850.56|24770.56|24846.77|24766.77|10
1733098530000|2024-12-02 00:15:30|24848.94|24768.94|24851.01|24771.01|24854.2|24774.2|24848.94|24768.94|10
1733098540000|2024-12-02 00:15:40|24850.38|24770.38|24844.81|24764.81|24850.38|24770.38|24844.81|24764.81|10
1733098550000|2024-12-02 00:15:50|24845.39|24765.39|24836.68|24756.68|24845.39|24765.39|24836.68|24756.68|10
1733098560000|2024-12-02 00:16:00|24834.42|24754.42|24839.97|24759.97|24841.32|24761.32|24834.42|24754.42|10
1733098570000|2024-12-02 00:16:10|24838.75|24758.75|24836.9|24756.9|24838.75|24758.75|24836.31|24756.31|10
1733098580000|2024-12-02 00:16:20|24841.45|24761.45|24850.27|24770.27|24850.27|24770.27|24841.45|24761.45|10
1733098590000|2024-12-02 00:16:30|24847.81|24767.81|24840.69|24760.69|24848.13|24768.13|24840.69|24760.69|10
1733098600000|2024-12-02 00:16:40|24840.13|24760.13|24837.31|24757.31|24840.13|24760.13|24835.17|24755.17|10
1733098610000|2024-12-02 00:16:50|24836.47|24756.47|24835.49|24755.49|24837.39|24757.39|24831.47|24751.47|10
1733098620000|2024-12-02 00:17:00|24835.94|24755.94|24838.44|24758.44|24839.8|24759.8|24835.94|24755.94|10
1733098630000|2024-12-02 00:17:10|24838.39|24758.39|24840.3|24760.3|24841.08|24761.08|24838.22|24758.22|10
1733098640000|2024-12-02 00:17:20|24840.79|24760.79|24849.3|24769.3|24849.3|24769.3|24838.36|24758.36|10
1733098650000|2024-12-02 00:17:30|24850.26|24770.26|24853.11|24773.11|24853.32|24773.32|24850.26|24770.26|10
1733098660000|2024-12-02 00:17:40|24852.45|24772.45|24856.28|24776.28|24856.93|24776.93|24852.03|24772.03|10
1733098670000|2024-12-02 00:17:50|24858.46|24778.46|24850.35|24770.35|24859.43|24779.43|24850.35|24770.35|10
1733098680000|2024-12-02 00:18:00|24851.37|24771.37|24848.71|24768.71|24852.14|24772.14|24847.77|24767.77|10
1733098690000|2024-12-02 00:18:10|24850.15|24770.15|24846.8|24766.8|24850.15|24770.15|24846.8|24766.8|10
1733098700000|2024-12-02 00:18:20|24848.17|24768.17|24841.9|24761.9|24848.17|24768.17|24841.59|24761.59|9
1733098710000|2024-12-02 00:18:30|24841.11|24761.11|24842.26|24762.26|24842.26|24762.26|24839.94|24759.94|10
1733098720000|2024-12-02 00:18:40|24842.18|24762.18|24845.61|24765.61|24847.07|24767.07|24840.19|24760.19|10
1733098730000|2024-12-02 00:18:50|24847.66|24767.66|24846.68|24766.68|24847.66|24767.66|24844.18|24764.18|10
1733098740000|2024-12-02 00:19:00|24846.34|24766.34|24841.57|24761.57|24846.34|24766.34|24841.57|24761.57|9
1733098750000|2024-12-02 00:19:10|24841.01|24761.01|24840.41|24760.41|24841.8|24761.8|24838.72|24758.72|10
1733098760000|2024-12-02 00:19:20|24841.1|24761.1|24839.35|24759.35|24841.99|24761.99|24839.11|24759.11|10
1733098770000|2024-12-02 00:19:30|24839.38|24759.38|24832.35|24752.35|24839.38|24759.38|24831.76|24751.76|10
1733098780000|2024-12-02 00:19:40|24831.87|24751.87|24839.54|24759.54|24839.74|24759.74|24831.87|24751.87|10
1733098790000|2024-12-02 00:19:50|24839.63|24759.63|24843.27|24763.27|24843.27|24763.27|24837.99|24757.99|9
1733098800000|2024-12-02 00:20:00|24843.39|24763.39|24842.97|24762.97|24844.2|24764.2|24841|24761|10
1733098810000|2024-12-02 00:20:10|24842.75|24762.75|24847.07|24767.07|24847.88|24767.88|24842.75|24762.75|10
1733098820000|2024-12-02 00:20:20|24847.37|24767.37|24849.52|24769.52|24849.52|24769.52|24843.83|24763.83|10
1733098830000|2024-12-02 00:20:30|24850.77|24770.77|24854.86|24774.86|24854.86|24774.86|24850.77|24770.77|10
1733098840000|2024-12-02 00:20:40|24853.47|24773.47|24856.46|24776.46|24856.46|24776.46|24853.47|24773.47|10
1733098850000|2024-12-02 00:20:50|24857.95|24777.95|24855.8|24775.8|24859.4|24779.4|24855.73|24775.73|10
1733098860000|2024-12-02 00:21:00|24855.91|24775.91|24862.51|24782.51|24862.51|24782.51|24855.7|24775.7|10
1733098870000|2024-12-02 00:21:10|24861.01|24781.01|24866.23|24786.23|24866.23|24786.23|24860.47|24780.47|10
1733098880000|2024-12-02 00:21:20|24866.54|24786.54|24865.17|24785.17|24866.54|24786.54|24862.54|24782.54|10
1733098890000|2024-12-02 00:21:30|24866.21|24786.21|24867.66|24787.66|24867.66|24787.66|24864.39|24784.39|10
1733098900000|2024-12-02 00:21:40|24867.22|24787.22|24863.68|24783.68|24867.22|24787.22|24863.68|24783.68|10
1733098910000|2024-12-02 00:21:50|24863.73|24783.73|24860.08|24780.08|24863.76|24783.76|24860.08|24780.08|10
1733098920000|2024-12-02 00:22:00|24859.48|24779.48|24856.11|24776.11|24859.48|24779.48|24855.66|24775.66|9
1733098930000|2024-12-02 00:22:10|24855.33|24775.33|24849.84|24769.84|24855.33|24775.33|24849.84|24769.84|10
1733098940000|2024-12-02 00:22:20|24850.29|24770.29|24852.7|24772.7|24852.7|24772.7|24850.29|24770.29|10
1733098950000|2024-12-02 00:22:30|24853.35|24773.35|24855.33|24775.33|24856.42|24776.42|24853.35|24773.35|10
1733098960000|2024-12-02 00:22:40|24855.51|24775.51|24857.83|24777.83|24858.62|24778.62|24854.94|24774.94|10
1733098970000|2024-12-02 00:22:50|24858.43|24778.43|24861.27|24781.27|24863.23|24783.23|24858.03|24778.03|10
1733098980000|2024-12-02 00:23:00|24860.67|24780.67|24860.4|24780.4|24861.88|24781.88|24859.8|24779.8|10
1733098990000|2024-12-02 00:23:10|24857.88|24777.88|24858.62|24778.62|24858.95|24778.95|24856.78|24776.78|10
1733099000000|2024-12-02 00:23:20|24858.55|24778.55|24859.18|24779.18|24860.44|24780.44|24858.55|24778.55|10
1733099010000|2024-12-02 00:23:30|24859|24779|24856.02|24776.02|24861.27|24781.27|24856.02|24776.02|10
1733099020000|2024-12-02 00:23:40|24856.56|24776.56|24854.69|24774.69|24857.08|24777.08|24854.69|24774.69|10
1733099030000|2024-12-02 00:23:50|24854.53|24774.53|24855.05|24775.05|24856.34|24776.34|24854.53|24774.53|10
1733099040000|2024-12-02 00:24:00|24854.58|24774.58|24865.23|24785.23|24865.23|24785.23|24854.58|24774.58|10
1733099050000|2024-12-02 00:24:10|24866.02|24786.02|24866.94|24786.94|24867.14|24787.14|24865.86|24785.86|10
1733099060000|2024-12-02 00:24:20|24867.42|24787.42|24870.16|24790.16|24870.54|24790.54|24867.42|24787.42|10
1733099070000|2024-12-02 00:24:30|24870.17|24790.17|24875.09|24795.09|24876.85|24796.85|24870.17|24790.17|10
1733099080000|2024-12-02 00:24:40|24874.84|24794.84|24880.2|24800.2|24880.2|24800.2|24874.84|24794.84|10
1733099090000|2024-12-02 00:24:50|24880.97|24800.97|24884.51|24804.51|24884.75|24804.75|24880.97|24800.97|10
1733099100000|2024-12-02 00:25:00|24886.67|24806.67|24885.81|24805.81|24886.84|24806.84|24885.02|24805.02|10
1733099110000|2024-12-02 00:25:10|24886.33|24806.33|24885.81|24805.81|24888.03|24808.03|24884.34|24804.34|10
1733099120000|2024-12-02 00:25:20|24885.86|24805.86|24881.77|24801.77|24886.04|24806.04|24881.31|24801.31|10
1733099130000|2024-12-02 00:25:30|24881.84|24801.84|24884.43|24804.43|24884.43|24804.43|24881.84|24801.84|10
1733099140000|2024-12-02 00:25:40|24883.05|24803.05|24878.9|24798.9|24883.05|24803.05|24878.3|24798.3|10
1733099150000|2024-12-02 00:25:50|24879.37|24799.37|24876.54|24796.54|24879.37|24799.37|24876.42|24796.42|10
1733099160000|2024-12-02 00:26:00|24875.89|24795.89|24870.11|24790.11|24876.77|24796.77|24870.11|24790.11|10
1733099170000|2024-12-02 00:26:10|24869.88|24789.88|24870.75|24790.75|24870.93|24790.93|24867.46|24787.46|10
1733099180000|2024-12-02 00:26:20|24871.12|24791.12|24871.56|24791.56|24872.87|24792.87|24871.12|24791.12|10
1733099190000|2024-12-02 00:26:30|24871.46|24791.46|24867.19|24787.19|24871.46|24791.46|24867.19|24787.19|10
1733099200000|2024-12-02 00:26:40|24867.73|24787.73|24868.18|24788.18|24868.84|24788.84|24867.73|24787.73|10
1733099210000|2024-12-02 00:26:50|24868.71|24788.71|24867.33|24787.33|24870.5|24790.5|24867.33|24787.33|10
1733099220000|2024-12-02 00:27:00|24866.24|24786.24|24863.6|24783.6|24867.26|24787.26|24862.72|24782.72|10
1733099230000|2024-12-02 00:27:10|24864.35|24784.35|24860.14|24780.14|24864.35|24784.35|24860.14|24780.14|10
1733099240000|2024-12-02 00:27:20|24859.24|24779.24|24858.62|24778.62|24860.45|24780.45|24858.62|24778.62|10
1733099250000|2024-12-02 00:27:30|24858.92|24778.92|24856.94|24776.94|24859.09|24779.09|24856.94|24776.94|10
1733099260000|2024-12-02 00:27:40|24855.33|24775.33|24853.45|24773.45|24855.33|24775.33|24852.55|24772.55|10
1733099270000|2024-12-02 00:27:50|24853.92|24773.92|24850.68|24770.68|24853.92|24773.92|24850.68|24770.68|10
1733099280000|2024-12-02 00:28:00|24851.09|24771.09|24851.37|24771.37|24853.99|24773.99|24850.97|24770.97|10
1733099290000|2024-12-02 00:28:10|24851.33|24771.33|24853.16|24773.16|24853.16|24773.16|24851.33|24771.33|10
1733099300000|2024-12-02 00:28:20|24853.69|24773.69|24850.6|24770.6|24855.63|24775.63|24850.6|24770.6|10
1733099310000|2024-12-02 00:28:30|24851.25|24771.25|24852.68|24772.68|24853.19|24773.19|24851.01|24771.01|10
1733099320000|2024-12-02 00:28:40|24852.54|24772.54|24858.25|24778.25|24858.25|24778.25|24852.27|24772.27|10
1733099330000|2024-12-02 00:28:50|24858.62|24778.62|24860.47|24780.47|24860.83|24780.83|24858.62|24778.62|10
1733099340000|2024-12-02 00:29:00|24860.44|24780.44|24864.43|24784.43|24864.93|24784.93|24859.49|24779.49|10
1733099350000|2024-12-02 00:29:10|24864.38|24784.38|24871.57|24791.57|24871.57|24791.57|24864.38|24784.38|10
1733099360000|2024-12-02 00:29:20|24872.13|24792.13|24878.09|24798.09|24878.09|24798.09|24872.13|24792.13|10
1733099370000|2024-12-02 00:29:30|24881.3|24801.3|24876.99|24796.99|24881.3|24801.3|24876.99|24796.99|10
1733099380000|2024-12-02 00:29:40|24876.92|24796.92|24879.35|24799.35|24880.7|24800.7|24876.92|24796.92|10
1733099390000|2024-12-02 00:29:50|24879.43|24799.43|24874.92|24794.92|24879.43|24799.43|24874.92|24794.92|10
1733099400000|2024-12-02 00:30:00|24874.45|24794.45|24868.21|24788.21|24874.52|24794.52|24868.21|24788.21|10
1733099410000|2024-12-02 00:30:10|24868.66|24788.66|24862.26|24782.26|24868.66|24788.66|24862.26|24782.26|10
1733099420000|2024-12-02 00:30:20|24861.41|24781.41|24863.04|24783.04|24863.59|24783.59|24860.18|24780.18|10
1733099430000|2024-12-02 00:30:30|24863.47|24783.47|24873.63|24793.63|24873.63|24793.63|24863.47|24783.47|10
1733099440000|2024-12-02 00:30:40|24873.7|24793.7|24883.3|24803.3|24883.3|24803.3|24873.7|24793.7|10
1733099450000|2024-12-02 00:30:50|24884.01|24804.01|24877.42|24797.42|24884.01|24804.01|24877.42|24797.42|10
1733099460000|2024-12-02 00:31:00|24876.66|24796.66|24875.93|24795.93|24878.17|24798.17|24874.85|24794.85|10
1733099470000|2024-12-02 00:31:10|24875.95|24795.95|24876.9|24796.9|24877.51|24797.51|24875.64|24795.64|10
1733099480000|2024-12-02 00:31:20|24877.08|24797.08|24882.6|24802.6|24882.6|24802.6|24876.45|24796.45|10
1733099490000|2024-12-02 00:31:30|24883.03|24803.03|24886.46|24806.46|24886.46|24806.46|24882.83|24802.83|10
1733099500000|2024-12-02 00:31:40|24885.94|24805.94|24886.41|24806.41|24886.82|24806.82|24884.6|24804.6|9
1733099510000|2024-12-02 00:31:50|24886.11|24806.11|24888.38|24808.38|24888.38|24808.38|24885.6|24805.6|10
1733099520000|2024-12-02 00:32:00|24888.62|24808.62|24896.96|24816.96|24896.96|24816.96|24888.62|24808.62|10
1733099530000|2024-12-02 00:32:10|24898.35|24818.35|24900.43|24820.43|24900.43|24820.43|24898.35|24818.35|10
1733099540000|2024-12-02 00:32:20|24899.99|24819.99|24903.26|24823.26|24903.71|24823.71|24899.99|24819.99|10
1733099550000|2024-12-02 00:32:30|24903.5|24823.5|24905.3|24825.3|24906.13|24826.13|24903.15|24823.15|10
1733099560000|2024-12-02 00:32:40|24906.7|24826.7|24907.29|24827.29|24908.85|24828.85|24906.7|24826.7|10
1733099570000|2024-12-02 00:32:50|24907.86|24827.86|24914.4|24834.4|24914.4|24834.4|24907.86|24827.86|10
1733099580000|2024-12-02 00:33:00|24913.5|24833.5|24918.07|24838.07|24918.2|24838.2|24913.5|24833.5|10
1733099590000|2024-12-02 00:33:10|24916.96|24836.96|24915.83|24835.83|24916.96|24836.96|24913.18|24833.18|10
1733099600000|2024-12-02 00:33:20|24915.91|24835.91|24920.89|24840.89|24920.89|24840.89|24915.91|24835.91|10
1733099610000|2024-12-02 00:33:30|24921.52|24841.52|24922.93|24842.93|24924.86|24844.86|24921.52|24841.52|9
1733099620000|2024-12-02 00:33:40|24921.96|24841.96|24923.71|24843.71|24925.52|24845.52|24921.96|24841.96|10
1733099630000|2024-12-02 00:33:50|24923.54|24843.54|24926.94|24846.94|24926.94|24846.94|24923.28|24843.28|10
1733099640000|2024-12-02 00:34:00|24929.91|24849.91|24929.51|24849.51|24932.88|24852.88|24929.51|24849.51|10
1733099650000|2024-12-02 00:34:10|24930.99|24850.99|24936.03|24856.03|24936.03|24856.03|24930.99|24850.99|10
1733099660000|2024-12-02 00:34:20|24936.93|24856.93|24934.54|24854.54|24937.06|24857.06|24934.34|24854.34|10
1733099670000|2024-12-02 00:34:30|24934.74|24854.74|24943.32|24863.32|24943.78|24863.78|24934.74|24854.74|10
1733099680000|2024-12-02 00:34:40|24942.86|24862.86|24939.99|24859.99|24942.86|24862.86|24937.85|24857.85|9
1733099690000|2024-12-02 00:34:50|24939.73|24859.73|24936.39|24856.39|24939.73|24859.73|24936.34|24856.34|10
1733099700000|2024-12-02 00:35:00|24935.25|24855.25|24930.87|24850.87|24935.25|24855.25|24930.81|24850.81|10
1733099710000|2024-12-02 00:35:10|24930.79|24850.79|24937.42|24857.42|24937.42|24857.42|24930.53|24850.53|10
1733099720000|2024-12-02 00:35:20|24933.93|24853.93|24936.56|24856.56|24936.56|24856.56|24933.93|24853.93|10
1733099730000|2024-12-02 00:35:30|24936.81|24856.81|24933.52|24853.52|24939.08|24859.08|24933.52|24853.52|10
1733099740000|2024-12-02 00:35:40|24933.04|24853.04|24927.44|24847.44|24933.9|24853.9|24926.75|24846.75|10
1733099750000|2024-12-02 00:35:50|24928.13|24848.13|24930.79|24850.79|24931.97|24851.97|24928.13|24848.13|10
1733099760000|2024-12-02 00:36:00|24928.09|24848.09|24917.62|24837.62|24928.38|24848.38|24917.62|24837.62|10
1733099770000|2024-12-02 00:36:10|24918.02|24838.02|24916.76|24836.76|24918.02|24838.02|24914.75|24834.75|10
1733099780000|2024-12-02 00:36:20|24916|24836|24917.01|24837.01|24917.01|24837.01|24914.14|24834.14|10
1733099790000|2024-12-02 00:36:30|24917.4|24837.4|24925.13|24845.13|24925.13|24845.13|24917.4|24837.4|10
1733099800000|2024-12-02 00:36:40|24925.45|24845.45|24931.85|24851.85|24931.85|24851.85|24924.53|24844.53|10
1733099810000|2024-12-02 00:36:50|24932.09|24852.09|24929.91|24849.91|24932.09|24852.09|24929.91|24849.91|10
1733099820000|2024-12-02 00:37:00|24930.22|24850.22|24927.04|24847.04|24930.38|24850.38|24926.29|24846.29|10
1733099830000|2024-12-02 00:37:10|24926.1|24846.1|24914.15|24834.15|24926.59|24846.59|24914.15|24834.15|10
1733099840000|2024-12-02 00:37:20|24914.39|24834.39|24912.39|24832.39|24914.72|24834.72|24911.48|24831.48|10
1733099850000|2024-12-02 00:37:30|24912.98|24832.98|24909.85|24829.85|24913.6|24833.6|24909.85|24829.85|10
1733099860000|2024-12-02 00:37:40|24909.76|24829.76|24905.74|24825.74|24910.95|24830.95|24905.74|24825.74|10
1733099870000|2024-12-02 00:37:50|24905.8|24825.8|24903.91|24823.91|24906.01|24826.01|24903.83|24823.83|10
1733099880000|2024-12-02 00:38:00|24905.25|24825.25|24907.03|24827.03|24907.03|24827.03|24902.09|24822.09|10
1733099890000|2024-12-02 00:38:10|24907.39|24827.39|24911.92|24831.92|24911.92|24831.92|24906.64|24826.64|10
1733099900000|2024-12-02 00:38:20|24911.75|24831.75|24911.6|24831.6|24912.05|24832.05|24909.73|24829.73|10
1733099910000|2024-12-02 00:38:30|24911.65|24831.65|24912.19|24832.19|24913.87|24833.87|24911.27|24831.27|10
1733099920000|2024-12-02 00:38:40|24912.09|24832.09|24913.11|24833.11|24913.9|24833.9|24911.47|24831.47|10
1733099930000|2024-12-02 00:38:50|24913.08|24833.08|24912.43|24832.43|24915.61|24835.61|24912.43|24832.43|10
1733099940000|2024-12-02 00:39:00|24913.56|24833.56|24916.94|24836.94|24918|24838|24913.4|24833.4|10
1733099950000|2024-12-02 00:39:10|24917|24837|24913.71|24833.71|24917.5|24837.5|24913.71|24833.71|10
1733099960000|2024-12-02 00:39:20|24912.72|24832.72|24909.78|24829.78|24912.72|24832.72|24909.55|24829.55|10
1733099970000|2024-12-02 00:39:30|24910.01|24830.01|24911.89|24831.89|24912.5|24832.5|24910.01|24830.01|10
1733099980000|2024-12-02 00:39:40|24911.43|24831.43|24907.94|24827.94|24911.66|24831.66|24907.94|24827.94|10
1733099990000|2024-12-02 00:39:50|24907.84|24827.84|24906.14|24826.14|24908.08|24828.08|24906.04|24826.04|10
1733100000000|2024-12-02 00:40:00|24905.99|24825.99|24907.53|24827.53|24907.53|24827.53|24905.12|24825.12|10
1733100010000|2024-12-02 00:40:10|24908.18|24828.18|24902.27|24822.27|24908.31|24828.31|24902.27|24822.27|10
1733100020000|2024-12-02 00:40:20|24902.16|24822.16|24894.95|24814.95|24902.16|24822.16|24894.95|24814.95|10
1733100030000|2024-12-02 00:40:30|24894.96|24814.96|24893.96|24813.96|24895.94|24815.94|24893.96|24813.96|10
1733100040000|2024-12-02 00:40:40|24893.79|24813.79|24894.78|24814.78|24894.84|24814.84|24892.16|24812.16|9
1733100050000|2024-12-02 00:40:50|24894.57|24814.57|24894.18|24814.18|24895.31|24815.31|24894.18|24814.18|10
1733100060000|2024-12-02 00:41:00|24894.46|24814.46|24889.62|24809.62|24894.95|24814.95|24889.03|24809.03|10
1733100070000|2024-12-02 00:41:10|24889.47|24809.47|24892.72|24812.72|24893.97|24813.97|24889.47|24809.47|10
1733100080000|2024-12-02 00:41:20|24890.77|24810.77|24888.23|24808.23|24890.77|24810.77|24886.99|24806.99|10
1733100090000|2024-12-02 00:41:30|24887.97|24807.97|24890.08|24810.08|24890.08|24810.08|24887.77|24807.77|10
1733100100000|2024-12-02 00:41:40|24890.19|24810.19|24892.96|24812.96|24892.96|24812.96|24890.19|24810.19|10
1733100110000|2024-12-02 00:41:50|24892.65|24812.65|24893.37|24813.37|24893.59|24813.59|24892.09|24812.09|10
1733100120000|2024-12-02 00:42:00|24894.18|24814.18|24900|24820|24900|24820|24894.18|24814.18|10
1733100130000|2024-12-02 00:42:10|24901.45|24821.45|24902.52|24822.52|24903.51|24823.51|24900.84|24820.84|10
1733100140000|2024-12-02 00:42:20|24902.82|24822.82|24904.39|24824.39|24907.05|24827.05|24902.82|24822.82|10
1733100150000|2024-12-02 00:42:30|24904.37|24824.37|24901.12|24821.12|24904.37|24824.37|24901.12|24821.12|10
1733100160000|2024-12-02 00:42:40|24899.87|24819.87|24896.38|24816.38|24899.87|24819.87|24896.38|24816.38|10
1733100170000|2024-12-02 00:42:50|24897.06|24817.06|24894.72|24814.72|24897.06|24817.06|24894.49|24814.49|10
1733100180000|2024-12-02 00:43:00|24895.6|24815.6|24895.64|24815.64|24895.68|24815.68|24894.43|24814.43|10
1733100190000|2024-12-02 00:43:10|24896.32|24816.32|24899.85|24819.85|24899.85|24819.85|24896.07|24816.07|9
1733100200000|2024-12-02 00:43:20|24900.04|24820.04|24903.95|24823.95|24903.95|24823.95|24900.04|24820.04|10
1733100210000|2024-12-02 00:43:30|24904.17|24824.17|24902.53|24822.53|24905.91|24825.91|24902.11|24822.11|10
1733100220000|2024-12-02 00:43:40|24901.79|24821.79|24898.26|24818.26|24902.18|24822.18|24898.26|24818.26|10
1733100230000|2024-12-02 00:43:50|24898.37|24818.37|24894.72|24814.72|24898.37|24818.37|24894.72|24814.72|10
1733100240000|2024-12-02 00:44:00|24892.65|24812.65|24884.68|24804.68|24892.65|24812.65|24884.68|24804.68|10
1733100250000|2024-12-02 00:44:10|24883.86|24803.86|24886.76|24806.76|24886.76|24806.76|24883.29|24803.29|10
1733100260000|2024-12-02 00:44:20|24886.68|24806.68|24887.84|24807.84|24888.63|24808.63|24886.68|24806.68|10
1733100270000|2024-12-02 00:44:30|24887.52|24807.52|24888.61|24808.61|24891.33|24811.33|24887.52|24807.52|10
1733100280000|2024-12-02 00:44:40|24888.13|24808.13|24888.41|24808.41|24888.41|24808.41|24885.98|24805.98|10
1733100290000|2024-12-02 00:44:50|24886.89|24806.89|24888.86|24808.86|24888.86|24808.86|24886.49|24806.49|10
1733100300000|2024-12-02 00:45:00|24889.35|24809.35|24892.86|24812.86|24892.86|24812.86|24889.27|24809.27|10
1733100310000|2024-12-02 00:45:10|24892.88|24812.88|24890.96|24810.96|24893.16|24813.16|24890.96|24810.96|10
1733100320000|2024-12-02 00:45:20|24890.53|24810.53|24889.75|24809.75|24890.53|24810.53|24887.5|24807.5|10
1733100330000|2024-12-02 00:45:30|24890.37|24810.37|24890.66|24810.66|24890.66|24810.66|24888.5|24808.5|10
1733100340000|2024-12-02 00:45:40|24890.16|24810.16|24889.65|24809.65|24890.74|24810.74|24887.77|24807.77|10
1733100350000|2024-12-02 00:45:50|24889.12|24809.12|24884.76|24804.76|24889.12|24809.12|24884.76|24804.76|10
1733100360000|2024-12-02 00:46:00|24884.86|24804.86|24876.83|24796.83|24884.86|24804.86|24876.83|24796.83|10
1733100370000|2024-12-02 00:46:10|24876.07|24796.07|24872.88|24792.88|24878.51|24798.51|24872.88|24792.88|10
1733100380000|2024-12-02 00:46:20|24871.92|24791.92|24869.23|24789.23|24873.98|24793.98|24869.23|24789.23|10
1733100390000|2024-12-02 00:46:30|24869.22|24789.22|24872.3|24792.3|24872.3|24792.3|24868.83|24788.83|10
1733100400000|2024-12-02 00:46:40|24872.77|24792.77|24870.97|24790.97|24872.77|24792.77|24870.42|24790.42|10
1733100410000|2024-12-02 00:46:50|24870.76|24790.76|24873.61|24793.61|24873.8|24793.8|24870.76|24790.76|10
1733100420000|2024-12-02 00:47:00|24876.51|24796.51|24880.3|24800.3|24882.33|24802.33|24876.44|24796.44|10
1733100430000|2024-12-02 00:47:10|24880.78|24800.78|24877.63|24797.63|24880.78|24800.78|24875.66|24795.66|10
1733100440000|2024-12-02 00:47:20|24877.21|24797.21|24874.42|24794.42|24877.27|24797.27|24874.42|24794.42|10
1733100450000|2024-12-02 00:47:30|24874.18|24794.18|24874.11|24794.11|24874.62|24794.62|24872.93|24792.93|10
1733100460000|2024-12-02 00:47:40|24874.14|24794.14|24871.87|24791.87|24874.77|24794.77|24871.87|24791.87|10
1733100470000|2024-12-02 00:47:50|24872.51|24792.51|24872.82|24792.82|24873.34|24793.34|24871.5|24791.5|10
1733100480000|2024-12-02 00:48:00|24872.29|24792.29|24873.09|24793.09|24874.55|24794.55|24872.13|24792.13|10
1733100490000|2024-12-02 00:48:10|24872.46|24792.46|24871.06|24791.06|24872.46|24792.46|24869.51|24789.51|10
1733100500000|2024-12-02 00:48:20|24871.94|24791.94|24869.54|24789.54|24872.74|24792.74|24869.12|24789.12|10
1733100510000|2024-12-02 00:48:30|24867.85|24787.85|24864.41|24784.41|24867.85|24787.85|24864.41|24784.41|10
1733100520000|2024-12-02 00:48:40|24862.9|24782.9|24857.16|24777.16|24862.9|24782.9|24857.16|24777.16|10
1733100530000|2024-12-02 00:48:50|24856.88|24776.88|24853.23|24773.23|24856.88|24776.88|24853.23|24773.23|10
1733100540000|2024-12-02 00:49:00|24852.47|24772.47|24849.72|24769.72|24852.47|24772.47|24849.6|24769.6|10
1733100550000|2024-12-02 00:49:10|24848.91|24768.91|24843.55|24763.55|24848.91|24768.91|24843.55|24763.55|10
1733100560000|2024-12-02 00:49:20|24841.6|24761.6|24836.88|24756.88|24841.6|24761.6|24836.88|24756.88|10
1733100570000|2024-12-02 00:49:30|24835.96|24755.96|24826.56|24746.56|24835.96|24755.96|24825.4|24745.4|10
1733100580000|2024-12-02 00:49:40|24825.99|24745.99|24825.09|24745.09|24826.27|24746.27|24825.09|24745.09|10
1733100590000|2024-12-02 00:49:50|24824.68|24744.68|24819.68|24739.68|24826.44|24746.44|24819.68|24739.68|10
1733100600000|2024-12-02 00:50:00|24819.18|24739.18|24817.2|24737.2|24819.18|24739.18|24816.16|24736.16|10
1733100610000|2024-12-02 00:50:10|24816.78|24736.78|24815.61|24735.61|24816.78|24736.78|24814.46|24734.46|10
1733100620000|2024-12-02 00:50:20|24814.03|24734.03|24815.14|24735.14|24815.52|24735.52|24813.17|24733.17|10
1733100630000|2024-12-02 00:50:30|24814.51|24734.51|24815.94|24735.94|24816.5|24736.5|24814.26|24734.26|10
1733100640000|2024-12-02 00:50:40|24816|24736|24816.42|24736.42|24817.75|24737.75|24815.57|24735.57|10
1733100650000|2024-12-02 00:50:50|24816.26|24736.26|24813.71|24733.71|24816.26|24736.26|24813.71|24733.71|10
1733100660000|2024-12-02 00:51:00|24812.67|24732.67|24813.2|24733.2|24813.22|24733.22|24812.01|24732.01|10
1733100670000|2024-12-02 00:51:10|24812.98|24732.98|24813.94|24733.94|24815.11|24735.11|24812.96|24732.96|10
1733100680000|2024-12-02 00:51:20|24813.33|24733.33|24816.02|24736.02|24816.13|24736.13|24813.33|24733.33|10
1733100690000|2024-12-02 00:51:30|24815.82|24735.82|24818.78|24738.78|24818.78|24738.78|24815.27|24735.27|10
1733100700000|2024-12-02 00:51:40|24819.06|24739.06|24818.46|24738.46|24819.23|24739.23|24817.47|24737.47|10
1733100710000|2024-12-02 00:51:50|24818.96|24738.96|24821.04|24741.04|24821.04|24741.04|24818.65|24738.65|10
1733100720000|2024-12-02 00:52:00|24820.16|24740.16|24816.32|24736.32|24821.12|24741.12|24816.32|24736.32|10
1733100730000|2024-12-02 00:52:10|24815.75|24735.75|24812.56|24732.56|24815.75|24735.75|24811.86|24731.86|10
1733100740000|2024-12-02 00:52:20|24810.84|24730.84|24806.92|24726.92|24812.14|24732.14|24806.92|24726.92|10
1733100750000|2024-12-02 00:52:30|24806.31|24726.31|24811.63|24731.63|24811.63|24731.63|24805.49|24725.49|10
1733100760000|2024-12-02 00:52:40|24811.25|24731.25|24811.6|24731.6|24812.57|24732.57|24811.25|24731.25|10
1733100770000|2024-12-02 00:52:50|24810.86|24730.86|24815.77|24735.77|24815.77|24735.77|24810.86|24730.86|10
1733100780000|2024-12-02 00:53:00|24817.28|24737.28|24820.97|24740.97|24820.97|24740.97|24817.28|24737.28|10
1733100790000|2024-12-02 00:53:10|24821.17|24741.17|24824.44|24744.44|24824.62|24744.62|24820.78|24740.78|10
1733100800000|2024-12-02 00:53:20|24825.81|24745.81|24824.77|24744.77|24826|24746|24824.77|24744.77|10
1733100810000|2024-12-02 00:53:30|24824.51|24744.51|24828.16|24748.16|24828.79|24748.79|24824.51|24744.51|10
1733100820000|2024-12-02 00:53:40|24828.3|24748.3|24831.43|24751.43|24831.43|24751.43|24828.3|24748.3|10
1733100830000|2024-12-02 00:53:50|24832.77|24752.77|24830.62|24750.62|24833.28|24753.28|24830.62|24750.62|10
1733100840000|2024-12-02 00:54:00|24830.42|24750.42|24822.35|24742.35|24830.42|24750.42|24822.35|24742.35|10
1733100850000|2024-12-02 00:54:10|24822.33|24742.33|24808.8|24728.8|24822.38|24742.38|24808.8|24728.8|10
1733100860000|2024-12-02 00:54:20|24808.19|24728.19|24799.35|24719.35|24808.19|24728.19|24798.83|24718.83|10
1733100870000|2024-12-02 00:54:30|24797.56|24717.56|24788.86|24708.86|24797.56|24717.56|24788.86|24708.86|10
1733100880000|2024-12-02 00:54:40|24789.63|24709.63|24787.76|24707.76|24789.63|24709.63|24787|24707|10
1733100890000|2024-12-02 00:54:50|24788.82|24708.82|24795.84|24715.84|24796.21|24716.21|24788.82|24708.82|10
1733100900000|2024-12-02 00:55:00|24795.37|24715.37|24793.85|24713.85|24796.5|24716.5|24793.41|24713.41|9
1733100910000|2024-12-02 00:55:10|24794.42|24714.42|24793.28|24713.28|24794.46|24714.46|24792.47|24712.47|10
1733100920000|2024-12-02 00:55:20|24792.78|24712.78|24792.84|24712.84|24794.25|24714.25|24792.11|24712.11|10
1733100930000|2024-12-02 00:55:30|24792.93|24712.93|24793.59|24713.59|24793.59|24713.59|24791.41|24711.41|10
1733100940000|2024-12-02 00:55:40|24792.25|24712.25|24794.53|24714.53|24794.53|24714.53|24792.08|24712.08|10
1733100950000|2024-12-02 00:55:50|24794.3|24714.3|24795.08|24715.08|24796.09|24716.09|24793.16|24713.16|10
1733100960000|2024-12-02 00:56:00|24795.17|24715.17|24804.75|24724.75|24804.75|24724.75|24794.73|24714.73|10
1733100970000|2024-12-02 00:56:10|24806.69|24726.69|24814.94|24734.94|24815.01|24735.01|24806.69|24726.69|10
1733100980000|2024-12-02 00:56:20|24815.92|24735.92|24827.6|24747.6|24827.6|24747.6|24815.92|24735.92|10
1733100990000|2024-12-02 00:56:30|24829.57|24749.57|24837.65|24757.65|24838.25|24758.25|24829.57|24749.57|10
1733101000000|2024-12-02 00:56:40|24838.86|24758.86|24837.47|24757.47|24840.67|24760.67|24837.47|24757.47|10
1733101010000|2024-12-02 00:56:50|24838.66|24758.66|24841.97|24761.97|24841.97|24761.97|24836.74|24756.74|10
1733101020000|2024-12-02 00:57:00|24842.22|24762.22|24849.1|24769.1|24849.99|24769.99|24840.86|24760.86|10
1733101030000|2024-12-02 00:57:10|24848.01|24768.01|24850.1|24770.1|24850.1|24770.1|24847.38|24767.38|10
1733101040000|2024-12-02 00:57:20|24849.27|24769.27|24853.41|24773.41|24854.56|24774.56|24849.27|24769.27|10
1733101050000|2024-12-02 00:57:30|24854.65|24774.65|24861.83|24781.83|24861.83|24781.83|24853.89|24773.89|10
1733101060000|2024-12-02 00:57:40|24860.53|24780.53|24862.32|24782.32|24862.36|24782.36|24860.47|24780.47|10
1733101070000|2024-12-02 00:57:50|24860.53|24780.53|24860.27|24780.27|24861.59|24781.59|24860.27|24780.27|10
1733101080000|2024-12-02 00:58:00|24860.17|24780.17|24859.78|24779.78|24860.26|24780.26|24859.55|24779.55|10
1733101090000|2024-12-02 00:58:10|24859.28|24779.28|24860.28|24780.28|24860.28|24780.28|24858.94|24778.94|10
1733101100000|2024-12-02 00:58:20|24860.55|24780.55|24862.4|24782.4|24862.62|24782.62|24859.2|24779.2|10
1733101110000|2024-12-02 00:58:30|24864.34|24784.34|24866.22|24786.22|24866.22|24786.22|24863.91|24783.91|10
1733101120000|2024-12-02 00:58:40|24867.51|24787.51|24868.07|24788.07|24868.9|24788.9|24867.45|24787.45|10
1733101130000|2024-12-02 00:58:50|24868.18|24788.18|24869.65|24789.65|24871.02|24791.02|24868.18|24788.18|10
1733101140000|2024-12-02 00:59:00|24869.36|24789.36|24868.14|24788.14|24869.36|24789.36|24867.91|24787.91|10
1733101150000|2024-12-02 00:59:10|24868.38|24788.38|24864.13|24784.13|24868.6|24788.6|24864.13|24784.13|10
1733101160000|2024-12-02 00:59:20|24864.14|24784.14|24870.48|24790.48|24870.48|24790.48|24864.14|24784.14|9
1733101170000|2024-12-02 00:59:30|24870.6|24790.6|24869.3|24789.3|24871.54|24791.54|24869.27|24789.27|10
1733101180000|2024-12-02 00:59:40|24868.8|24788.8|24866.1|24786.1|24868.8|24788.8|24866.1|24786.1|10
1733101190000|2024-12-02 00:59:50|24865.52|24785.52|24861.29|24781.29|24866.21|24786.21|24861.29|24781.29|10
1733101200000|2024-12-02 01:00:00|24862.16|24782.16|24860.98|24780.98|24862.97|24782.97|24860.64|24780.64|10
1733101210000|2024-12-02 01:00:10|24861.53|24781.53|24852.06|24772.06|24861.53|24781.53|24852.06|24772.06|10
1733101220000|2024-12-02 01:00:20|24851.84|24771.84|24846.75|24766.75|24851.84|24771.84|24846.75|24766.75|10
1733101230000|2024-12-02 01:00:30|24846.42|24766.42|24845.92|24765.92|24847.3|24767.3|24845.77|24765.77|10
1733101240000|2024-12-02 01:00:40|24845.87|24765.87|24847.42|24767.42|24847.42|24767.42|24844.7|24764.7|10
1733101250000|2024-12-02 01:00:50|24847.22|24767.22|24850.27|24770.27|24850.27|24770.27|24846.38|24766.38|9
1733101260000|2024-12-02 01:01:00|24850.57|24770.57|24854.27|24774.27|24854.27|24774.27|24850.57|24770.57|10
1733101270000|2024-12-02 01:01:10|24853.69|24773.69|24858.34|24778.34|24858.44|24778.44|24853.69|24773.69|10
1733101280000|2024-12-02 01:01:20|24858.45|24778.45|24860.15|24780.15|24860.15|24780.15|24856.62|24776.62|10
1733101290000|2024-12-02 01:01:30|24862.18|24782.18|24859.1|24779.1|24862.73|24782.73|24859.1|24779.1|10
1733101300000|2024-12-02 01:01:40|24859.04|24779.04|24855.39|24775.39|24859.04|24779.04|24854.52|24774.52|10
1733101310000|2024-12-02 01:01:50|24855.16|24775.16|24852.45|24772.45|24855.16|24775.16|24852.45|24772.45|10
1733101320000|2024-12-02 01:02:00|24851.45|24771.45|24844.64|24764.64|24851.45|24771.45|24844.64|24764.64|10
1733101330000|2024-12-02 01:02:10|24844.72|24764.72|24841.28|24761.28|24845.09|24765.09|24840.9|24760.9|10
1733101340000|2024-12-02 01:02:20|24838.77|24758.77|24833.89|24753.89|24838.77|24758.77|24833.48|24753.48|10
1733101350000|2024-12-02 01:02:30|24833.12|24753.12|24834.73|24754.73|24835.69|24755.69|24833.12|24753.12|9
1733101360000|2024-12-02 01:02:40|24834.83|24754.83|24840.62|24760.62|24840.62|24760.62|24834.83|24754.83|10
1733101370000|2024-12-02 01:02:50|24840.23|24760.23|24841.9|24761.9|24842.31|24762.31|24840.23|24760.23|10
1733101380000|2024-12-02 01:03:00|24841.09|24761.09|24841.54|24761.54|24842.55|24762.55|24841.09|24761.09|10
1733101390000|2024-12-02 01:03:10|24839.19|24759.19|24844.7|24764.7|24844.7|24764.7|24839.19|24759.19|10
1733101400000|2024-12-02 01:03:20|24843.85|24763.85|24844.86|24764.86|24844.86|24764.86|24842.68|24762.68|10
1733101410000|2024-12-02 01:03:30|24844.46|24764.46|24844.85|24764.85|24845.94|24765.94|24844.46|24764.46|10
1733101420000|2024-12-02 01:03:40|24844.53|24764.53|24850.81|24770.81|24850.81|24770.81|24844.53|24764.53|10
1733101430000|2024-12-02 01:03:50|24851.34|24771.34|24850.16|24770.16|24851.67|24771.67|24848.39|24768.39|10
1733101440000|2024-12-02 01:04:00|24850.93|24770.93|24865.32|24785.32|24865.32|24785.32|24850.8|24770.8|9
1733101450000|2024-12-02 01:04:10|24871.22|24791.22|24879.26|24799.26|24879.26|24799.26|24871.22|24791.22|10
1733101460000|2024-12-02 01:04:20|24880.07|24800.07|24885.36|24805.36|24885.36|24805.36|24880.07|24800.07|10
1733101470000|2024-12-02 01:04:30|24887.64|24807.64|24887.85|24807.85|24889.28|24809.28|24886.82|24806.82|10
1733101480000|2024-12-02 01:04:40|24887.49|24807.49|24890.66|24810.66|24890.66|24810.66|24886.81|24806.81|9
1733101490000|2024-12-02 01:04:50|24890.58|24810.58|24895.33|24815.33|24895.33|24815.33|24890.58|24810.58|10
1733101500000|2024-12-02 01:05:00|24895.28|24815.28|24898.71|24818.71|24899.48|24819.48|24894.47|24814.47|10
1733101510000|2024-12-02 01:05:10|24901.17|24821.17|24898.78|24818.78|24901.17|24821.17|24897.25|24817.25|10
1733101520000|2024-12-02 01:05:20|24898.76|24818.76|24904.44|24824.44|24904.44|24824.44|24898.22|24818.22|10
1733101530000|2024-12-02 01:05:30|24905.53|24825.53|24906.45|24826.45|24906.45|24826.45|24904.78|24824.78|10
1733101540000|2024-12-02 01:05:40|24906.17|24826.17|24908.94|24828.94|24909|24829|24906.17|24826.17|10
1733101550000|2024-12-02 01:05:50|24910.05|24830.05|24906.42|24826.42|24910.05|24830.05|24906.42|24826.42|10
1733101560000|2024-12-02 01:06:00|24905.95|24825.95|24908.98|24828.98|24908.98|24828.98|24905.89|24825.89|9
1733101570000|2024-12-02 01:06:10|24907.05|24827.05|24909.61|24829.61|24909.88|24829.88|24907.05|24827.05|10
1733101580000|2024-12-02 01:06:20|24909.2|24829.2|24908.29|24828.29|24909.2|24829.2|24907.92|24827.92|10
1733101590000|2024-12-02 01:06:30|24908.25|24828.25|24907.62|24827.62|24908.84|24828.84|24907.19|24827.19|10
1733101600000|2024-12-02 01:06:40|24906.89|24826.89|24903.9|24823.9|24906.89|24826.89|24903.32|24823.32|10
1733101610000|2024-12-02 01:06:50|24903.36|24823.36|24895.43|24815.43|24903.36|24823.36|24895.41|24815.41|10
1733101620000|2024-12-02 01:07:00|24895.73|24815.73|24895.92|24815.92|24896.1|24816.1|24894.97|24814.97|10
1733101630000|2024-12-02 01:07:10|24895.83|24815.83|24895.85|24815.85|24896.02|24816.02|24895.21|24815.21|10
1733101640000|2024-12-02 01:07:20|24896.73|24816.73|24893.48|24813.48|24897.31|24817.31|24893.48|24813.48|10
1733101650000|2024-12-02 01:07:30|24893.84|24813.84|24898|24818|24898.41|24818.41|24893.84|24813.84|9
1733101660000|2024-12-02 01:07:40|24897.93|24817.93|24898.23|24818.23|24899.06|24819.06|24897.5|24817.5|9
1733101670000|2024-12-02 01:07:50|24898.62|24818.62|24896.35|24816.35|24899.85|24819.85|24896.35|24816.35|10
1733101680000|2024-12-02 01:08:00|24896.4|24816.4|24898.28|24818.28|24898.28|24818.28|24895.79|24815.79|10
1733101690000|2024-12-02 01:08:10|24899.43|24819.43|24901.26|24821.26|24901.42|24821.42|24898.98|24818.98|10
1733101700000|2024-12-02 01:08:20|24901.29|24821.29|24905.12|24825.12|24906|24826|24901.29|24821.29|10
1733101710000|2024-12-02 01:08:30|24905.19|24825.19|24907.12|24827.12|24907.55|24827.55|24904.55|24824.55|10
1733101720000|2024-12-02 01:08:40|24908.52|24828.52|24908.41|24828.41|24909.37|24829.37|24907.29|24827.29|10
1733101730000|2024-12-02 01:08:50|24908.07|24828.07|24905.95|24825.95|24908.07|24828.07|24905.95|24825.95|10
1733101740000|2024-12-02 01:09:00|24905.89|24825.89|24905.92|24825.92|24905.92|24825.92|24903.58|24823.58|10
1733101750000|2024-12-02 01:09:10|24905.57|24825.57|24905.53|24825.53|24906.52|24826.52|24903.65|24823.65|10
1733101760000|2024-12-02 01:09:20|24904.46|24824.46|24898.23|24818.23|24904.46|24824.46|24898.23|24818.23|10
1733101770000|2024-12-02 01:09:30|24899.71|24819.71|24897.32|24817.32|24901.7|24821.7|24897.32|24817.32|9
1733101780000|2024-12-02 01:09:40|24896.86|24816.86|24892.87|24812.87|24896.86|24816.86|24892.87|24812.87|10
1733101790000|2024-12-02 01:09:50|24892.68|24812.68|24892.21|24812.21|24892.74|24812.74|24890.53|24810.53|10
1733101800000|2024-12-02 01:10:00|24891.53|24811.53|24893.49|24813.49|24894.03|24814.03|24890.86|24810.86|10
1733101810000|2024-12-02 01:10:10|24893.91|24813.91|24897.83|24817.83|24897.83|24817.83|24893.91|24813.91|10
1733101820000|2024-12-02 01:10:20|24898.42|24818.42|24893.92|24813.92|24898.42|24818.42|24893.85|24813.85|10
1733101830000|2024-12-02 01:10:30|24894.42|24814.42|24893.64|24813.64|24894.42|24814.42|24891.23|24811.23|10
1733101840000|2024-12-02 01:10:40|24893.97|24813.97|24891.31|24811.31|24893.97|24813.97|24891.31|24811.31|10
1733101850000|2024-12-02 01:10:50|24890.87|24810.87|24888.04|24808.04|24892.31|24812.31|24887.05|24807.05|10
1733101860000|2024-12-02 01:11:00|24888.02|24808.02|24891.11|24811.11|24891.25|24811.25|24887.36|24807.36|10
1733101870000|2024-12-02 01:11:10|24891.52|24811.52|24889.11|24809.11|24891.66|24811.66|24888.81|24808.81|10
1733101880000|2024-12-02 01:11:20|24890.09|24810.09|24890.08|24810.08|24892.06|24812.06|24889.39|24809.39|9
1733101890000|2024-12-02 01:11:30|24889.56|24809.56|24885.27|24805.27|24889.56|24809.56|24885.15|24805.15|10
1733101900000|2024-12-02 01:11:40|24884.94|24804.94|24888.59|24808.59|24888.59|24808.59|24884.94|24804.94|10
1733101910000|2024-12-02 01:11:50|24889.28|24809.28|24887.87|24807.87|24889.79|24809.79|24886.59|24806.59|10
1733101920000|2024-12-02 01:12:00|24887.51|24807.51|24884.28|24804.28|24887.51|24807.51|24884.28|24804.28|10
1733101930000|2024-12-02 01:12:10|24884.2|24804.2|24881.48|24801.48|24884.42|24804.42|24880.89|24800.89|10
1733101940000|2024-12-02 01:12:20|24880.77|24800.77|24867.44|24787.44|24880.77|24800.77|24867.44|24787.44|10
1733101950000|2024-12-02 01:12:30|24869.17|24789.17|24875.95|24795.95|24875.95|24795.95|24869.17|24789.17|10
1733101960000|2024-12-02 01:12:40|24876.07|24796.07|24880.66|24800.66|24880.66|24800.66|24876.07|24796.07|10
1733101970000|2024-12-02 01:12:50|24880.59|24800.59|24879.1|24799.1|24880.59|24800.59|24878.96|24798.96|10
1733101980000|2024-12-02 01:13:00|24879.6|24799.6|24876.64|24796.64|24881.79|24801.79|24876.64|24796.64|10
1733101990000|2024-12-02 01:13:10|24876.58|24796.58|24879.26|24799.26|24879.26|24799.26|24876.47|24796.47|10
1733102000000|2024-12-02 01:13:20|24879.33|24799.33|24880.79|24800.79|24881|24801|24878.91|24798.91|10
1733102010000|2024-12-02 01:13:30|24880.68|24800.68|24881.4|24801.4|24882.36|24802.36|24880.58|24800.58|10
1733102020000|2024-12-02 01:13:40|24880.65|24800.65|24880.33|24800.33|24881.39|24801.39|24879.72|24799.72|10
1733102030000|2024-12-02 01:13:50|24880.62|24800.62|24884.42|24804.42|24884.42|24804.42|24880.62|24800.62|10
1733102040000|2024-12-02 01:14:00|24883.94|24803.94|24878.21|24798.21|24883.94|24803.94|24878.21|24798.21|10
1733102050000|2024-12-02 01:14:10|24877.79|24797.79|24870.14|24790.14|24878.18|24798.18|24870.14|24790.14|10
1733102060000|2024-12-02 01:14:20|24869.92|24789.92|24872.59|24792.59|24873.45|24793.45|24869.92|24789.92|10
1733102070000|2024-12-02 01:14:30|24872.78|24792.78|24867.45|24787.45|24872.78|24792.78|24865.94|24785.94|10
1733102080000|2024-12-02 01:14:40|24867.14|24787.14|24865.9|24785.9|24867.14|24787.14|24865.45|24785.45|10
1733102090000|2024-12-02 01:14:50|24865.52|24785.52|24862.97|24782.97|24866.7|24786.7|24862.97|24782.97|10
1733102100000|2024-12-02 01:15:00|24863.29|24783.29|24860.93|24780.93|24863.29|24783.29|24860.93|24780.93|10
1733102110000|2024-12-02 01:15:10|24859.5|24779.5|24860.71|24780.71|24860.71|24780.71|24857.03|24777.03|10
1733102120000|2024-12-02 01:15:20|24861.06|24781.06|24862.14|24782.14|24863.49|24783.49|24858.86|24778.86|10
1733102130000|2024-12-02 01:15:30|24861.29|24781.29|24868.87|24788.87|24868.87|24788.87|24861.15|24781.15|10
1733102140000|2024-12-02 01:15:40|24871.25|24791.25|24869.59|24789.59|24873.68|24793.68|24869.59|24789.59|10
1733102150000|2024-12-02 01:15:50|24871.08|24791.08|24881.02|24801.02|24881.02|24801.02|24871.08|24791.08|10
1733102160000|2024-12-02 01:16:00|24881.05|24801.05|24879.69|24799.69|24881.73|24801.73|24879.69|24799.69|9
1733102170000|2024-12-02 01:16:10|24880.69|24800.69|24886.01|24806.01|24886.01|24806.01|24880.69|24800.69|10
1733102180000|2024-12-02 01:16:20|24886.92|24806.92|24889.99|24809.99|24890.78|24810.78|24886.92|24806.92|10
1733102190000|2024-12-02 01:16:30|24890.27|24810.27|24894.96|24814.96|24895.55|24815.55|24890.27|24810.27|10
1733102200000|2024-12-02 01:16:40|24894.98|24814.98|24886.15|24806.15|24894.98|24814.98|24886.15|24806.15|10
1733102210000|2024-12-02 01:16:50|24886.5|24806.5|24886.5|24806.5|24887.1|24807.1|24884.62|24804.62|10
1733102220000|2024-12-02 01:17:00|24886.15|24806.15|24887.81|24807.81|24887.81|24807.81|24886.02|24806.02|10
1733102230000|2024-12-02 01:17:10|24886.83|24806.83|24886.62|24806.62|24887.37|24807.37|24886.05|24806.05|10
1733102240000|2024-12-02 01:17:20|24886.9|24806.9|24890.62|24810.62|24890.62|24810.62|24886.9|24806.9|10
1733102250000|2024-12-02 01:17:30|24890.11|24810.11|24887.45|24807.45|24890.65|24810.65|24887.45|24807.45|10
1733102260000|2024-12-02 01:17:40|24885.79|24805.79|24881.92|24801.92|24885.79|24805.79|24881.92|24801.92|9
1733102270000|2024-12-02 01:17:50|24880.98|24800.98|24876.3|24796.3|24880.98|24800.98|24875.68|24795.68|10
1733102280000|2024-12-02 01:18:00|24876.13|24796.13|24873.58|24793.58|24876.13|24796.13|24873.58|24793.58|10
1733102290000|2024-12-02 01:18:10|24873.12|24793.12|24871.4|24791.4|24874.52|24794.52|24871.4|24791.4|10
1733102300000|2024-12-02 01:18:20|24871.22|24791.22|24865.83|24785.83|24871.22|24791.22|24865.73|24785.73|9
1733102310000|2024-12-02 01:18:30|24865.78|24785.78|24863.56|24783.56|24866.3|24786.3|24863.56|24783.56|10
1733102320000|2024-12-02 01:18:40|24862.83|24782.83|24859.34|24779.34|24863.68|24783.68|24859.34|24779.34|10
1733102330000|2024-12-02 01:18:50|24859.56|24779.56|24856.92|24776.92|24860.08|24780.08|24856.91|24776.91|10
1733102340000|2024-12-02 01:19:00|24856.99|24776.99|24860.38|24780.38|24860.38|24780.38|24856.35|24776.35|10
1733102350000|2024-12-02 01:19:10|24860.56|24780.56|24862.88|24782.88|24862.95|24782.95|24860.56|24780.56|9
1733102360000|2024-12-02 01:19:20|24862.89|24782.89|24867.83|24787.83|24867.83|24787.83|24862.89|24782.89|10
1733102370000|2024-12-02 01:19:30|24867.09|24787.09|24870.94|24790.94|24871.11|24791.11|24867.09|24787.09|10
1733102380000|2024-12-02 01:19:40|24871.7|24791.7|24871.48|24791.48|24872.67|24792.67|24871.48|24791.48|9
1733102390000|2024-12-02 01:19:50|24872.1|24792.1|24873.74|24793.74|24873.74|24793.74|24871.98|24791.98|9
1733102400000|2024-12-02 01:20:00|24873.58|24793.58|24878.07|24798.07|24878.07|24798.07|24873.22|24793.22|10
1733102410000|2024-12-02 01:20:10|24879.65|24799.65|24884.26|24804.26|24884.95|24804.95|24879.65|24799.65|10
1733102420000|2024-12-02 01:20:20|24883.22|24803.22|24880.79|24800.79|24883.22|24803.22|24880.79|24800.79|10
1733102430000|2024-12-02 01:20:30|24881.31|24801.31|24881.65|24801.65|24881.95|24801.95|24880.04|24800.04|10
1733102440000|2024-12-02 01:20:40|24881.75|24801.75|24880.08|24800.08|24881.75|24801.75|24880.08|24800.08|10
1733102450000|2024-12-02 01:20:50|24879.59|24799.59|24881.85|24801.85|24881.85|24801.85|24876.92|24796.92|10
1733102460000|2024-12-02 01:21:00|24881.78|24801.78|24889.53|24809.53|24889.53|24809.53|24881.78|24801.78|10
1733102470000|2024-12-02 01:21:10|24891.27|24811.27|24898.49|24818.49|24898.49|24818.49|24891.27|24811.27|10
1733102480000|2024-12-02 01:21:20|24901.32|24821.32|24912.82|24832.82|24912.98|24832.98|24901.32|24821.32|10
1733102490000|2024-12-02 01:21:30|24911.31|24831.31|24914.58|24834.58|24914.58|24834.58|24909.7|24829.7|10
1733102500000|2024-12-02 01:21:40|24915.17|24835.17|24919.9|24839.9|24919.91|24839.91|24915.17|24835.17|10
1733102510000|2024-12-02 01:21:50|24920.06|24840.06|24924.84|24844.84|24924.84|24844.84|24919.5|24839.5|10
1733102520000|2024-12-02 01:22:00|24924.1|24844.1|24929.12|24849.12|24929.12|24849.12|24923.78|24843.78|10
1733102530000|2024-12-02 01:22:10|24929.61|24849.61|24943.42|24863.42|24946.31|24866.31|24929.61|24849.61|10
1733102540000|2024-12-02 01:22:20|24943.49|24863.49|24943.1|24863.1|24945.3|24865.3|24943.1|24863.1|10
1733102550000|2024-12-02 01:22:30|24943.04|24863.04|24945.91|24865.91|24946.4|24866.4|24943.04|24863.04|10
1733102560000|2024-12-02 01:22:40|24946.41|24866.41|24948.98|24868.98|24951.22|24871.22|24946.41|24866.41|10
1733102570000|2024-12-02 01:22:50|24948.33|24868.33|24951.25|24871.25|24952.48|24872.48|24948.33|24868.33|10
1733102580000|2024-12-02 01:23:00|24951.05|24871.05|24952.99|24872.99|24952.99|24872.99|24950.34|24870.34|10
1733102590000|2024-12-02 01:23:10|24953.99|24873.99|24956.61|24876.61|24956.61|24876.61|24953.99|24873.99|10
1733102600000|2024-12-02 01:23:20|24957.18|24877.18|24962.11|24882.11|24962.11|24882.11|24957.18|24877.18|10
1733102610000|2024-12-02 01:23:30|24962.02|24882.02|24963.63|24883.63|24963.63|24883.63|24962.02|24882.02|10
1733102620000|2024-12-02 01:23:40|24965.16|24885.16|24964.53|24884.53|24967.88|24887.88|24964.53|24884.53|10
1733102630000|2024-12-02 01:23:50|24965.78|24885.78|24967.1|24887.1|24967.18|24887.18|24963.92|24883.92|10
1733102640000|2024-12-02 01:24:00|24966.53|24886.53|24976.49|24896.49|24976.49|24896.49|24966.53|24886.53|10
1733102650000|2024-12-02 01:24:10|24976.55|24896.55|24979.94|24899.94|24979.94|24899.94|24976.55|24896.55|10
1733102660000|2024-12-02 01:24:20|24981.17|24901.17|24992.45|24912.45|24992.45|24912.45|24981.17|24901.17|10
1733102670000|2024-12-02 01:24:30|24990.59|24910.59|24991.28|24911.28|24991.3|24911.3|24989.12|24909.12|10
1733102680000|2024-12-02 01:24:40|24991.18|24911.18|24988.57|24908.57|24991.18|24911.18|24988.57|24908.57|10
1733102690000|2024-12-02 01:24:50|24989.03|24909.03|24987.81|24907.81|24989.6|24909.6|24986.61|24906.61|10
1733102700000|2024-12-02 01:25:00|24987.7|24907.7|24992|24912|24992|24912|24987.7|24907.7|10
1733102710000|2024-12-02 01:25:10|24992.46|24912.46|24993.79|24913.79|24994.77|24914.77|24992.46|24912.46|10
1733102720000|2024-12-02 01:25:20|24993.29|24913.29|24993.59|24913.59|24996.12|24916.12|24993.29|24913.29|9
1733102730000|2024-12-02 01:25:30|24994.35|24914.35|24991.58|24911.58|24994.35|24914.35|24991.58|24911.58|9
1733102740000|2024-12-02 01:25:40|24992|24912|24996|24916|24996|24916|24992|24912|10
1733102750000|2024-12-02 01:25:50|24995.42|24915.42|25001.08|24921.08|25001.08|24921.08|24995.42|24915.42|10
1733102760000|2024-12-02 01:26:00|25001.7|24921.7|25006.86|24926.86|25006.86|24926.86|25001.14|24921.14|10
1733102770000|2024-12-02 01:26:10|25009.83|24929.83|25024.53|24944.53|25024.53|24944.53|25009.83|24929.83|10
1733102780000|2024-12-02 01:26:20|25025.07|24945.07|25033.59|24953.59|25033.59|24953.59|25023.37|24943.37|10
1733102790000|2024-12-02 01:26:30|25032.94|24952.94|25044.24|24964.24|25044.24|24964.24|25032.1|24952.1|10
1733102800000|2024-12-02 01:26:40|25044.3|24964.3|25050.25|24970.25|25050.44|24970.44|25044.3|24964.3|10
1733102810000|2024-12-02 01:26:50|25050.61|24970.61|25053.29|24973.29|25053.29|24973.29|25050.05|24970.05|10
1733102820000|2024-12-02 01:27:00|25052.2|24972.2|25052.34|24972.34|25056.99|24976.99|25052.2|24972.2|10
1733102830000|2024-12-02 01:27:10|25052.2|24972.2|25051.99|24971.99|25053.73|24973.73|25050.67|24970.67|10
1733102840000|2024-12-02 01:27:20|25051.81|24971.81|25046.32|24966.32|25051.81|24971.81|25046.32|24966.32|10
1733102850000|2024-12-02 01:27:30|25044.23|24964.23|25050.91|24970.91|25051.42|24971.42|25044.23|24964.23|10
1733102860000|2024-12-02 01:27:40|25050.81|24970.81|25056.62|24976.62|25056.62|24976.62|25050.81|24970.81|10
1733102870000|2024-12-02 01:27:50|25056.97|24976.97|25061.39|24981.39|25061.39|24981.39|25056.83|24976.83|10
1733102880000|2024-12-02 01:28:00|25060.42|24980.42|25069.73|24989.73|25071.58|24991.58|25060.42|24980.42|10
1733102890000|2024-12-02 01:28:10|25069.41|24989.41|25066|24986|25069.63|24989.63|25066|24986|10
1733102900000|2024-12-02 01:28:20|25067.37|24987.37|25065.66|24985.66|25070.3|24990.3|25064.69|24984.69|10
1733102910000|2024-12-02 01:28:30|25068.27|24988.27|25064.03|24984.03|25069.62|24989.62|25064.03|24984.03|10
1733102920000|2024-12-02 01:28:40|25062.63|24982.63|25066.52|24986.52|25066.52|24986.52|25062.63|24982.63|10
1733102930000|2024-12-02 01:28:50|25066.79|24986.79|25065.86|24985.86|25067.5|24987.5|25065.53|24985.53|10
1733102940000|2024-12-02 01:29:00|25064.74|24984.74|25069.6|24989.6|25069.6|24989.6|25064.74|24984.74|10
1733102950000|2024-12-02 01:29:10|25070.07|24990.07|25069.71|24989.71|25074.53|24994.53|25069.71|24989.71|10
1733102960000|2024-12-02 01:29:20|25070.65|24990.65|25073.33|24993.33|25073.33|24993.33|25070.65|24990.65|10
1733102970000|2024-12-02 01:29:30|25073.55|24993.55|25078.52|24998.52|25078.52|24998.52|25072.94|24992.94|10
1733102980000|2024-12-02 01:29:40|25080.97|25000.97|25088.72|25008.72|25089.55|25009.55|25080.51|25000.51|10
1733102990000|2024-12-02 01:29:50|25088.44|25008.44|25087.47|25007.47|25088.44|25008.44|25087.11|25007.11|10
1733103000000|2024-12-02 01:30:00|25087.4|25007.4|25091.25|25011.25|25091.25|25011.25|25087.4|25007.4|9
1733103010000|2024-12-02 01:30:10|25091.16|25011.16|25095.74|25015.74|25095.74|25015.74|25091.16|25011.16|10
1733103020000|2024-12-02 01:30:20|25095.13|25015.13|25094.65|25014.65|25095.16|25015.16|25093.97|25013.97|10
1733103030000|2024-12-02 01:30:30|25094.43|25014.43|25087.18|25007.18|25094.43|25014.43|25085.39|25005.39|10
1733103040000|2024-12-02 01:30:40|25086.25|25006.25|25085.58|25005.58|25088.16|25008.16|25084.34|25004.34|10
1733103050000|2024-12-02 01:30:50|25085.86|25005.86|25088.42|25008.42|25088.42|25008.42|25084.33|25004.33|10
1733103060000|2024-12-02 01:31:00|25088.69|25008.69|25095.38|25015.38|25095.91|25015.91|25088.22|25008.22|10
1733103070000|2024-12-02 01:31:10|25095.68|25015.68|25094.65|25014.65|25095.68|25015.68|25091.69|25011.69|10
1733103080000|2024-12-02 01:31:20|25095.6|25015.6|25093.57|25013.57|25096.42|25016.42|25091.97|25011.97|10
1733103090000|2024-12-02 01:31:30|25092.36|25012.36|25086.86|25006.86|25092.36|25012.36|25085.92|25005.92|10
1733103100000|2024-12-02 01:31:40|25088.48|25008.48|25084.33|25004.33|25088.48|25008.48|25083.34|25003.34|10
1733103110000|2024-12-02 01:31:50|25085.07|25005.07|25078.83|24998.83|25086.13|25006.13|25078.83|24998.83|10
1733103120000|2024-12-02 01:32:00|25078.73|24998.73|25077.89|24997.89|25081.56|25001.56|25077.14|24997.14|10
1733103130000|2024-12-02 01:32:10|25079.5|24999.5|25066.59|24986.59|25079.5|24999.5|25066.59|24986.59|10
1733103140000|2024-12-02 01:32:20|25065.9|24985.9|25062.72|24982.72|25065.9|24985.9|25059.69|24979.69|10
1733103150000|2024-12-02 01:32:30|25064.66|24984.66|25069.38|24989.38|25069.38|24989.38|25064.66|24984.66|10
1733103160000|2024-12-02 01:32:40|25073.62|24993.62|25075.58|24995.58|25079.69|24999.69|25073.62|24993.62|10
1733103170000|2024-12-02 01:32:50|25075.44|24995.44|25071.66|24991.66|25075.44|24995.44|25071.66|24991.66|9
1733103180000|2024-12-02 01:33:00|25072.81|24992.81|25067.87|24987.87|25073.75|24993.75|25067.87|24987.87|10
1733103190000|2024-12-02 01:33:10|25065.83|24985.83|25061.76|24981.76|25065.83|24985.83|25061.76|24981.76|10
1733103200000|2024-12-02 01:33:20|25061.26|24981.26|25065.62|24985.62|25065.62|24985.62|25060.72|24980.72|10
1733103210000|2024-12-02 01:33:30|25065.55|24985.55|25066.25|24986.25|25067.27|24987.27|25065.55|24985.55|10
1733103220000|2024-12-02 01:33:40|25066.05|24986.05|25069.45|24989.45|25069.72|24989.72|25065.94|24985.94|10
1733103230000|2024-12-02 01:33:50|25068.94|24988.94|25068.02|24988.02|25068.94|24988.94|25065.12|24985.12|10
1733103240000|2024-12-02 01:34:00|25068.21|24988.21|25063.73|24983.73|25068.21|24988.21|25063.62|24983.62|9
1733103250000|2024-12-02 01:34:10|25063.74|24983.74|25064.78|24984.78|25064.99|24984.99|25062.41|24982.41|9
1733103260000|2024-12-02 01:34:20|25064.39|24984.39|25054.3|24974.3|25067.14|24987.14|25054.3|24974.3|10
1733103270000|2024-12-02 01:34:30|25053.34|24973.34|25041.94|24961.94|25053.34|24973.34|25041.94|24961.94|10
1733103280000|2024-12-02 01:34:40|25040.51|24960.51|25035.12|24955.12|25040.51|24960.51|25034.77|24954.77|10
1733103290000|2024-12-02 01:34:50|25035.02|24955.02|25029.64|24949.64|25035.02|24955.02|25029.64|24949.64|10
1733103300000|2024-12-02 01:35:00|25028.42|24948.42|25023.42|24943.42|25028.42|24948.42|25023.03|24943.03|10
1733103310000|2024-12-02 01:35:10|25022.75|24942.75|25010.86|24930.86|25022.75|24942.75|25010.86|24930.86|10
1733103320000|2024-12-02 01:35:20|25010.96|24930.96|25003.13|24923.13|25010.96|24930.96|25002.57|24922.57|10
1733103330000|2024-12-02 01:35:30|25002.05|24922.05|24994.92|24914.92|25002.05|24922.05|24994.84|24914.84|10
1733103340000|2024-12-02 01:35:40|24994.79|24914.79|24996.94|24916.94|24998.11|24918.11|24992.7|24912.7|10
1733103350000|2024-12-02 01:35:50|24997.06|24917.06|24995.8|24915.8|24998.33|24918.33|24995.55|24915.55|10
1733103360000|2024-12-02 01:36:00|24995.6|24915.6|25002.96|24922.96|25002.96|24922.96|24993.12|24913.12|10
1733103370000|2024-12-02 01:36:10|25003.24|24923.24|24998.76|24918.76|25003.24|24923.24|24997.7|24917.7|10
1733103380000|2024-12-02 01:36:20|24996.78|24916.78|25005.68|24925.68|25005.68|24925.68|24996.12|24916.12|10
1733103390000|2024-12-02 01:36:30|25005.16|24925.16|25010.23|24930.23|25010.23|24930.23|25005.16|24925.16|10
1733103400000|2024-12-02 01:36:40|25010.52|24930.52|25012.03|24932.03|25013.99|24933.99|25010.52|24930.52|9
1733103410000|2024-12-02 01:36:50|25014.79|24934.79|25018.04|24938.04|25018.04|24938.04|25014.79|24934.79|10
1733103420000|2024-12-02 01:37:00|25018.48|24938.48|25020.45|24940.45|25020.45|24940.45|25018.44|24938.44|10
1733103430000|2024-12-02 01:37:10|25022.18|24942.18|25034.97|24954.97|25036.85|24956.85|25022.18|24942.18|10
1733103440000|2024-12-02 01:37:20|25036.51|24956.51|25036.88|24956.88|25037.13|24957.13|25034.21|24954.21|10
1733103450000|2024-12-02 01:37:30|25037.12|24957.12|25043.32|24963.32|25043.32|24963.32|25036.61|24956.61|9
1733103460000|2024-12-02 01:37:40|25044.19|24964.19|25057.64|24977.64|25057.64|24977.64|25044.19|24964.19|10
1733103470000|2024-12-02 01:37:50|25056.84|24976.84|25054.9|24974.9|25059.44|24979.44|25054.9|24974.9|10
1733103480000|2024-12-02 01:38:00|25055.3|24975.3|25062.38|24982.38|25062.38|24982.38|25054.62|24974.62|10
1733103490000|2024-12-02 01:38:10|25064.42|24984.42|25064.35|24984.35|25065.61|24985.61|25061.66|24981.66|9
1733103500000|2024-12-02 01:38:20|25063.77|24983.77|25058.45|24978.45|25063.77|24983.77|25058.45|24978.45|10
1733103510000|2024-12-02 01:38:30|25057.72|24977.72|25055.24|24975.24|25059.59|24979.59|25055.24|24975.24|10
1733103520000|2024-12-02 01:38:40|25054.42|24974.42|25048.41|24968.41|25054.42|24974.42|25048.41|24968.41|10
1733103530000|2024-12-02 01:38:50|25047.95|24967.95|25040.99|24960.99|25048.09|24968.09|25040.77|24960.77|10
1733103540000|2024-12-02 01:39:00|25039.87|24959.87|25036.83|24956.83|25039.87|24959.87|25036.83|24956.83|9
1733103550000|2024-12-02 01:39:10|25037.08|24957.08|25036.69|24956.69|25038.62|24958.62|25036.69|24956.69|10
1733103560000|2024-12-02 01:39:20|25036.37|24956.37|25041.39|24961.39|25041.39|24961.39|25036.37|24956.37|10
1733103570000|2024-12-02 01:39:30|25040.53|24960.53|25046.95|24966.95|25046.95|24966.95|25040.53|24960.53|10
1733103580000|2024-12-02 01:39:40|25047.03|24967.03|25052.28|24972.28|25052.38|24972.38|25047.03|24967.03|10
1733103590000|2024-12-02 01:39:50|25052.24|24972.24|25054.31|24974.31|25055.02|24975.02|25052.24|24972.24|10
1733103600000|2024-12-02 01:40:00|25055.02|24975.02|25056.17|24976.17|25056.87|24976.87|25054.34|24974.34|10
1733103610000|2024-12-02 01:40:10|25057.9|24977.9|25054.31|24974.31|25058.71|24978.71|25054.31|24974.31|10
1733103620000|2024-12-02 01:40:20|25052.6|24972.6|25049.88|24969.88|25052.62|24972.62|25049.88|24969.88|10
1733103630000|2024-12-02 01:40:30|25049.65|24969.65|25056.7|24976.7|25057.33|24977.33|25049.65|24969.65|10
1733103640000|2024-12-02 01:40:40|25054.37|24974.37|25050.08|24970.08|25054.37|24974.37|25049.81|24969.81|10
1733103650000|2024-12-02 01:40:50|25049.57|24969.57|25040.66|24960.66|25049.57|24969.57|25040.66|24960.66|10
1733103660000|2024-12-02 01:41:00|25039.89|24959.89|25041.52|24961.52|25041.57|24961.57|25038.47|24958.47|10
1733103670000|2024-12-02 01:41:10|25040.98|24960.98|25049.42|24969.42|25049.42|24969.42|25040.98|24960.98|10
1733103680000|2024-12-02 01:41:20|25054.06|24974.06|25050.93|24970.93|25054.31|24974.31|25049.8|24969.8|10
1733103690000|2024-12-02 01:41:30|25052.41|24972.41|25038.78|24958.78|25052.42|24972.42|25038.78|24958.78|10
1733103700000|2024-12-02 01:41:40|25034.38|24954.38|25013.83|24933.83|25034.38|24954.38|25013.83|24933.83|10
1733103710000|2024-12-02 01:41:50|25012.74|24932.74|25004.96|24924.96|25012.74|24932.74|25004.96|24924.96|10
1733103720000|2024-12-02 01:42:00|25005.29|24925.29|25007.47|24927.47|25007.47|24927.47|25005.11|24925.11|10
1733103730000|2024-12-02 01:42:10|25005.58|24925.58|25006.9|24926.9|25006.92|24926.92|25005.19|24925.19|10
1733103740000|2024-12-02 01:42:20|25007.41|24927.41|25007.74|24927.74|25009.39|24929.39|25006.49|24926.49|10
1733103750000|2024-12-02 01:42:30|25008.06|24928.06|25010.17|24930.17|25010.17|24930.17|25007.78|24927.78|10
1733103760000|2024-12-02 01:42:40|25010.88|24930.88|25011.65|24931.65|25012.03|24932.03|25009.92|24929.92|9
1733103770000|2024-12-02 01:42:50|25011.08|24931.08|25009.97|24929.97|25012.97|24932.97|25009.53|24929.53|10
1733103780000|2024-12-02 01:43:00|25010.82|24930.82|25010.33|24930.33|25011.78|24931.78|25010.33|24930.33|10
1733103790000|2024-12-02 01:43:10|25009.81|24929.81|25005.72|24925.72|25010.41|24930.41|25005.72|24925.72|10
1733103800000|2024-12-02 01:43:20|25005.77|24925.77|24998.28|24918.28|25005.77|24925.77|24998.28|24918.28|10
1733103810000|2024-12-02 01:43:30|24997.91|24917.91|24992.22|24912.22|24997.91|24917.91|24992.22|24912.22|10
1733103820000|2024-12-02 01:43:40|24991.99|24911.99|24989.17|24909.17|24991.99|24911.99|24989.17|24909.17|10
1733103830000|2024-12-02 01:43:50|24988.92|24908.92|24978.82|24898.82|24988.92|24908.92|24978.82|24898.82|10
1733103840000|2024-12-02 01:44:00|24970.98|24890.98|24976.19|24896.19|24976.19|24896.19|24970.92|24890.92|10
1733103850000|2024-12-02 01:44:10|24975.43|24895.43|24977.12|24897.12|24977.12|24897.12|24973.91|24893.91|10
1733103860000|2024-12-02 01:44:20|24976.23|24896.23|24979.49|24899.49|24979.49|24899.49|24976.2|24896.2|10
1733103870000|2024-12-02 01:44:30|24979.11|24899.11|24977.85|24897.85|24979.88|24899.88|24976.95|24896.95|10
1733103880000|2024-12-02 01:44:40|24979.79|24899.79|24977.8|24897.8|24981.65|24901.65|24977.8|24897.8|10
1733103890000|2024-12-02 01:44:50|24976.27|24896.27|24978.05|24898.05|24979.13|24899.13|24976.27|24896.27|10
1733103900000|2024-12-02 01:45:00|24978.13|24898.13|24980.41|24900.41|24983.72|24903.72|24978.13|24898.13|10
1733103910000|2024-12-02 01:45:10|24982.83|24902.83|24986.18|24906.18|24986.52|24906.52|24982.83|24902.83|10
1733103920000|2024-12-02 01:45:20|24987.24|24907.24|24991.72|24911.72|24994.77|24914.77|24987.24|24907.24|10
1733103930000|2024-12-02 01:45:30|24991.14|24911.14|24991.84|24911.84|24992.16|24912.16|24990.59|24910.59|10
1733103940000|2024-12-02 01:45:40|24990.61|24910.61|24987.61|24907.61|24991.45|24911.45|24987.61|24907.61|10
1733103950000|2024-12-02 01:45:50|24986.61|24906.61|24980.84|24900.84|24986.73|24906.73|24980.84|24900.84|10
1733103960000|2024-12-02 01:46:00|24980.21|24900.21|24972.31|24892.31|24980.28|24900.28|24972.31|24892.31|10
1733103970000|2024-12-02 01:46:10|24972.13|24892.13|24972.6|24892.6|24972.6|24892.6|24969.91|24889.91|10
1733103980000|2024-12-02 01:46:20|24972.46|24892.46|24972.35|24892.35|24973.84|24893.84|24972.35|24892.35|10
1733103990000|2024-12-02 01:46:30|24972.24|24892.24|24966.87|24886.87|24972.24|24892.24|24965.64|24885.64|10
1733104000000|2024-12-02 01:46:40|24967.76|24887.76|24975.06|24895.06|24975.06|24895.06|24967.76|24887.76|10
1733104010000|2024-12-02 01:46:50|24975.92|24895.92|24977.6|24897.6|24977.78|24897.78|24975.92|24895.92|10
1733104020000|2024-12-02 01:47:00|24978.31|24898.31|24984.93|24904.93|24984.93|24904.93|24977.41|24897.41|10
1733104030000|2024-12-02 01:47:10|24983.39|24903.39|24994.36|24914.36|24994.36|24914.36|24982.99|24902.99|10
1733104040000|2024-12-02 01:47:20|24995.89|24915.89|25002.88|24922.88|25002.88|24922.88|24995.89|24915.89|10
1733104050000|2024-12-02 01:47:30|25001.93|24921.93|25001.96|24921.96|25001.96|24921.96|24998.14|24918.14|10
1733104060000|2024-12-02 01:47:40|25002.3|24922.3|25002.45|24922.45|25002.79|24922.79|25001.54|24921.54|10
1733104070000|2024-12-02 01:47:50|25002.09|24922.09|25010.93|24930.93|25010.93|24930.93|25000.44|24920.44|10
1733104080000|2024-12-02 01:48:00|25010.05|24930.05|25011.31|24931.31|25012.58|24932.58|25010.05|24930.05|10
1733104090000|2024-12-02 01:48:10|25011.88|24931.88|25016.73|24936.73|25016.73|24936.73|25011.83|24931.83|10
1733104100000|2024-12-02 01:48:20|25019.33|24939.33|25025.02|24945.02|25025.02|24945.02|25019.33|24939.33|10
1733104110000|2024-12-02 01:48:30|25024.84|24944.84|25025.66|24945.66|25027.51|24947.51|25024.84|24944.84|10
1733104120000|2024-12-02 01:48:40|25026.54|24946.54|25029.33|24949.33|25029.33|24949.33|25026.54|24946.54|10
1733104130000|2024-12-02 01:48:50|25030.16|24950.16|25031.07|24951.07|25031.07|24951.07|25026.99|24946.99|10
1733104140000|2024-12-02 01:49:00|25030.99|24950.99|25022.35|24942.35|25030.99|24950.99|25022.34|24942.34|10
1733104150000|2024-12-02 01:49:10|25023.43|24943.43|25026.32|24946.32|25027.29|24947.29|25023.43|24943.43|10
1733104160000|2024-12-02 01:49:20|25026.86|24946.86|25027.2|24947.2|25027.22|24947.22|25025.35|24945.35|9
1733104170000|2024-12-02 01:49:30|25027.74|24947.74|25032.46|24952.46|25032.46|24952.46|25027.73|24947.73|10
1733104180000|2024-12-02 01:49:40|25032.82|24952.82|25028.61|24948.61|25032.82|24952.82|25028.61|24948.61|10
1733104190000|2024-12-02 01:49:50|25029.03|24949.03|25032.62|24952.62|25035.69|24955.69|25029.03|24949.03|10
1733104200000|2024-12-02 01:50:00|25033.35|24953.35|25036.73|24956.73|25036.73|24956.73|25032.62|24952.62|10
1733104210000|2024-12-02 01:50:10|25036.19|24956.19|25039.33|24959.33|25039.37|24959.37|25036.19|24956.19|10
1733104220000|2024-12-02 01:50:20|25039.96|24959.96|25046.53|24966.53|25046.53|24966.53|25039.96|24959.96|10
1733104230000|2024-12-02 01:50:30|25046.89|24966.89|25045.83|24965.83|25047.25|24967.25|25045.45|24965.45|10
1733104240000|2024-12-02 01:50:40|25045.63|24965.63|25039.33|24959.33|25045.63|24965.63|25039.33|24959.33|9
1733104250000|2024-12-02 01:50:50|25038.64|24958.64|25035.17|24955.17|25038.64|24958.64|25035.17|24955.17|10
1733104260000|2024-12-02 01:51:00|25033.14|24953.14|25019.74|24939.74|25033.58|24953.58|25019.74|24939.74|10
1733104270000|2024-12-02 01:51:10|25018.88|24938.88|25011.33|24931.33|25018.88|24938.88|25011.33|24931.33|10
1733104280000|2024-12-02 01:51:20|25011.45|24931.45|25019.05|24939.05|25019.05|24939.05|25011.32|24931.32|10
1733104290000|2024-12-02 01:51:30|25021.58|24941.58|25027.65|24947.65|25027.65|24947.65|25021.58|24941.58|10
1733104300000|2024-12-02 01:51:40|25028.18|24948.18|25028.71|24948.71|25029.04|24949.04|25026.2|24946.2|10
1733104310000|2024-12-02 01:51:50|25028.97|24948.97|25030.38|24950.38|25030.7|24950.7|25028.27|24948.27|10
1733104320000|2024-12-02 01:52:00|25029.26|24949.26|25032.71|24952.71|25032.71|24952.71|25029.26|24949.26|9
1733104330000|2024-12-02 01:52:10|25033.31|24953.31|25040.13|24960.13|25040.71|24960.71|25033.31|24953.31|10
1733104340000|2024-12-02 01:52:20|25041.17|24961.17|25044.06|24964.06|25044.06|24964.06|25041.17|24961.17|10
1733104350000|2024-12-02 01:52:30|25045.14|24965.14|25044.92|24964.92|25045.99|24965.99|25044.26|24964.26|10
1733104360000|2024-12-02 01:52:40|25043.37|24963.37|25046.29|24966.29|25047.04|24967.04|25043.37|24963.37|10
1733104370000|2024-12-02 01:52:50|25045.44|24965.44|25038.3|24958.3|25045.54|24965.54|25038.3|24958.3|10
1733104380000|2024-12-02 01:53:00|25038.78|24958.78|25040.87|24960.87|25040.87|24960.87|25036.8|24956.8|10
1733104390000|2024-12-02 01:53:10|25040.54|24960.54|25048.41|24968.41|25048.55|24968.55|25040.54|24960.54|10
1733104400000|2024-12-02 01:53:20|25049.19|24969.19|25048.58|24968.58|25049.59|24969.59|25047.94|24967.94|10
1733104410000|2024-12-02 01:53:30|25048.22|24968.22|25047.66|24967.66|25049.99|24969.99|25046.84|24966.84|10
1733104420000|2024-12-02 01:53:40|25047.69|24967.69|25045.48|24965.48|25047.69|24967.69|25045.48|24965.48|10
1733104430000|2024-12-02 01:53:50|25045.4|24965.4|25041.98|24961.98|25046.03|24966.03|25041.98|24961.98|10
1733104440000|2024-12-02 01:54:00|25042.49|24962.49|25045.17|24965.17|25045.17|24965.17|25042.49|24962.49|10
1733104450000|2024-12-02 01:54:10|25044.18|24964.18|25041.27|24961.27|25044.18|24964.18|25040.86|24960.86|10
1733104460000|2024-12-02 01:54:20|25041.6|24961.6|25046.98|24966.98|25046.98|24966.98|25041.5|24961.5|10
1733104470000|2024-12-02 01:54:30|25046.57|24966.57|25046.46|24966.46|25046.57|24966.57|25045.27|24965.27|10
1733104480000|2024-12-02 01:54:40|25046.65|24966.65|25048.7|24968.7|25048.7|24968.7|25045.23|24965.23|10
1733104490000|2024-12-02 01:54:50|25049.43|24969.43|25050.75|24970.75|25052.06|24972.06|25049.36|24969.36|10
1733104500000|2024-12-02 01:55:00|25050.41|24970.41|25049.63|24969.63|25050.41|24970.41|25047.88|24967.88|10
1733104510000|2024-12-02 01:55:10|25050.15|24970.15|25058.19|24978.19|25058.76|24978.76|25050.15|24970.15|10
1733104520000|2024-12-02 01:55:20|25058.8|24978.8|25056.06|24976.06|25059.25|24979.25|25056.06|24976.06|10
1733104530000|2024-12-02 01:55:30|25056.54|24976.54|25057.36|24977.36|25057.48|24977.48|25056.17|24976.17|9
1733104540000|2024-12-02 01:55:40|25057.55|24977.55|25059.89|24979.89|25059.93|24979.93|25056.08|24976.08|9
1733104550000|2024-12-02 01:55:50|25059.87|24979.87|25059.97|24979.97|25060.56|24980.56|25058.49|24978.49|10
1733104560000|2024-12-02 01:56:00|25060|24980|25067.47|24987.47|25067.47|24987.47|25060|24980|10
1733104570000|2024-12-02 01:56:10|25066.39|24986.39|25063.83|24983.83|25066.39|24986.39|25063.56|24983.56|10
1733104580000|2024-12-02 01:56:20|25062.48|24982.48|25066.46|24986.46|25066.46|24986.46|25062.48|24982.48|10
1733104590000|2024-12-02 01:56:30|25067.53|24987.53|25071.21|24991.21|25071.85|24991.85|25067.53|24987.53|10
1733104600000|2024-12-02 01:56:40|25071.49|24991.49|25074.05|24994.05|25074.05|24994.05|25071.49|24991.49|9
1733104610000|2024-12-02 01:56:50|25073.95|24993.95|25077.32|24997.32|25077.32|24997.32|25073.62|24993.62|10
1733104620000|2024-12-02 01:57:00|25077.1|24997.1|25079.62|24999.62|25079.62|24999.62|25076.86|24996.86|10
1733104630000|2024-12-02 01:57:10|25078.41|24998.41|25078.66|24998.66|25078.66|24998.66|25077.21|24997.21|10
1733104640000|2024-12-02 01:57:20|25078.49|24998.49|25079.72|24999.72|25080.53|25000.53|25078.11|24998.11|10
1733104650000|2024-12-02 01:57:30|25081.48|25001.48|25084.37|25004.37|25084.7|25004.7|25081.48|25001.48|10
1733104660000|2024-12-02 01:57:40|25084.86|25004.86|25095.39|25015.39|25095.51|25015.51|25084.86|25004.86|10
1733104670000|2024-12-02 01:57:50|25096.2|25016.2|25093.92|25013.92|25096.2|25016.2|25093.25|25013.25|10
1733104680000|2024-12-02 01:58:00|25093.88|25013.88|25094.77|25014.77|25095.25|25015.25|25093.88|25013.88|10
1733104690000|2024-12-02 01:58:10|25094.38|25014.38|25095.09|25015.09|25095.67|25015.67|25094.01|25014.01|10
1733104700000|2024-12-02 01:58:20|25093.5|25013.5|25097.42|25017.42|25098.85|25018.85|25093.5|25013.5|10
1733104710000|2024-12-02 01:58:30|25097.55|25017.55|25095.76|25015.76|25098.59|25018.59|25095.62|25015.62|10
1733104720000|2024-12-02 01:58:40|25095.79|25015.79|25096.45|25016.45|25096.74|25016.74|25095.79|25015.79|10
1733104730000|2024-12-02 01:58:50|25096.54|25016.54|25092.43|25012.43|25096.54|25016.54|25092.43|25012.43|10
1733104740000|2024-12-02 01:59:00|25092.35|25012.35|25090.27|25010.27|25092.46|25012.46|25089.52|25009.52|10
1733104750000|2024-12-02 01:59:10|25090.92|25010.92|25090.49|25010.49|25091.99|25011.99|25090.47|25010.47|10
1733104760000|2024-12-02 01:59:20|25090.18|25010.18|25094.01|25014.01|25094.01|25014.01|25089.64|25009.64|10
1733104770000|2024-12-02 01:59:30|25094.64|25014.64|25096.97|25016.97|25096.97|25016.97|25094.04|25014.04|10
1733104780000|2024-12-02 01:59:40|25096.81|25016.81|25096.86|25016.86|25098.61|25018.61|25095.24|25015.24|10
1733104790000|2024-12-02 01:59:50|25096.27|25016.27|25097.7|25017.7|25097.85|25017.85|25095.38|25015.38|10
1733104800000|2024-12-02 02:00:00|25099.93|25019.93|25102.23|25022.23|25102.23|25022.23|25097.89|25017.89|10
1733104810000|2024-12-02 02:00:10|25102.94|25022.94|25107.73|25027.73|25107.73|25027.73|25102.94|25022.94|10
1733104820000|2024-12-02 02:00:20|25107.87|25027.87|25108.61|25028.61|25109.36|25029.36|25107.19|25027.19|10
1733104830000|2024-12-02 02:00:30|25108.16|25028.16|25114.88|25034.88|25114.88|25034.88|25107.21|25027.21|10
1733104840000|2024-12-02 02:00:40|25114.58|25034.58|25114.45|25034.45|25116.95|25036.95|25114.45|25034.45|10
1733104850000|2024-12-02 02:00:50|25114.08|25034.08|25113.91|25033.91|25114.28|25034.28|25112.96|25032.96|10
1733104860000|2024-12-02 02:01:00|25113.78|25033.78|25107.97|25027.97|25113.78|25033.78|25107.97|25027.97|10
1733104870000|2024-12-02 02:01:10|25107.02|25027.02|25105.55|25025.55|25107.61|25027.61|25105.55|25025.55|10
1733104880000|2024-12-02 02:01:20|25104.74|25024.74|25103.37|25023.37|25106.66|25026.66|25103.37|25023.37|10
1733104890000|2024-12-02 02:01:30|25104.5|25024.5|25106.23|25026.23|25107.19|25027.19|25104.12|25024.12|10
1733104900000|2024-12-02 02:01:40|25105.08|25025.08|25106.68|25026.68|25106.68|25026.68|25104.96|25024.96|10
1733104910000|2024-12-02 02:01:50|25107.03|25027.03|25111.39|25031.39|25111.43|25031.43|25107.03|25027.03|10
1733104920000|2024-12-02 02:02:00|25111.74|25031.74|25115.69|25035.69|25116.3|25036.3|25111.74|25031.74|10
1733104930000|2024-12-02 02:02:10|25114.04|25034.04|25113.03|25033.03|25116.68|25036.68|25113.03|25033.03|10
1733104940000|2024-12-02 02:02:20|25110.18|25030.18|25104.94|25024.94|25110.18|25030.18|25104.94|25024.94|10
1733104950000|2024-12-02 02:02:30|25103.7|25023.7|25098.95|25018.95|25103.7|25023.7|25098.95|25018.95|10
1733104960000|2024-12-02 02:02:40|25098.85|25018.85|25095.82|25015.82|25098.85|25018.85|25095.05|25015.05|10
1733104970000|2024-12-02 02:02:50|25096.32|25016.32|25094.81|25014.81|25096.32|25016.32|25094.8|25014.8|10
1733104980000|2024-12-02 02:03:00|25095.31|25015.31|25087.31|25007.31|25095.31|25015.31|25086.37|25006.37|10
1733104990000|2024-12-02 02:03:10|25088.26|25008.26|25081.74|25001.74|25088.73|25008.73|25081.74|25001.74|10
1733105000000|2024-12-02 02:03:20|25079.85|24999.85|25079.29|24999.29|25079.85|24999.85|25078.52|24998.52|10
1733105010000|2024-12-02 02:03:30|25078.52|24998.52|25078.88|24998.88|25078.9|24998.9|25075.51|24995.51|10
1733105020000|2024-12-02 02:03:40|25078.52|24998.52|25077.2|24997.2|25078.52|24998.52|25075.37|24995.37|10
1733105030000|2024-12-02 02:03:50|25076.53|24996.53|25077.65|24997.65|25078.38|24998.38|25076.53|24996.53|10
1733105040000|2024-12-02 02:04:00|25077.75|24997.75|25075.52|24995.52|25077.75|24997.75|25075.33|24995.33|10
1733105050000|2024-12-02 02:04:10|25075.65|24995.65|25077.48|24997.48|25077.68|24997.68|25075.65|24995.65|10
1733105060000|2024-12-02 02:04:20|25077.39|24997.39|25078|24998|25078|24998|25077.08|24997.08|10
1733105070000|2024-12-02 02:04:30|25078.44|24998.44|25080.81|25000.81|25082.62|25002.62|25078.44|24998.44|10
1733105080000|2024-12-02 02:04:40|25081.48|25001.48|25088.75|25008.75|25088.84|25008.84|25081.48|25001.48|10
1733105090000|2024-12-02 02:04:50|25089.76|25009.76|25089.71|25009.71|25091.89|25011.89|25088.99|25008.99|10
1733105100000|2024-12-02 02:05:00|25088.53|25008.53|25082.57|25002.57|25088.69|25008.69|25082.57|25002.57|10
1733105110000|2024-12-02 02:05:10|25080.21|25000.21|25079.2|24999.2|25080.21|25000.21|25077.98|24997.98|10
1733105120000|2024-12-02 02:05:20|25079.61|24999.61|25081.7|25001.7|25084.63|25004.63|25079.61|24999.61|10
1733105130000|2024-12-02 02:05:30|25082.66|25002.66|25079.66|24999.66|25085.4|25005.4|25079.66|24999.66|10
1733105140000|2024-12-02 02:05:40|25078.87|24998.87|25076.56|24996.56|25079.6|24999.6|25076.56|24996.56|10
1733105150000|2024-12-02 02:05:50|25076|24996|25076.06|24996.06|25076.66|24996.66|25074.12|24994.12|10
1733105160000|2024-12-02 02:06:00|25075.16|24995.16|25076.39|24996.39|25077.16|24997.16|25073.73|24993.73|10
1733105170000|2024-12-02 02:06:10|25077.5|24997.5|25083.91|25003.91|25084.37|25004.37|25077.5|24997.5|10
1733105180000|2024-12-02 02:06:20|25083.29|25003.29|25081.66|25001.66|25083.29|25003.29|25081.66|25001.66|9
1733105190000|2024-12-02 02:06:30|25080.95|25000.95|25073.16|24993.16|25080.95|25000.95|25072.77|24992.77|10
1733105200000|2024-12-02 02:06:40|25072.7|24992.7|25065.22|24985.22|25073.18|24993.18|25065.22|24985.22|9
1733105210000|2024-12-02 02:06:50|25064.67|24984.67|25063.85|24983.85|25064.67|24984.67|25062.22|24982.22|10
1733105220000|2024-12-02 02:07:00|25063.28|24983.28|25061.23|24981.23|25063.36|24983.36|25060.18|24980.18|10
1733105230000|2024-12-02 02:07:10|25061.14|24981.14|25061.3|24981.3|25063.32|24983.32|25060.16|24980.16|10
1733105240000|2024-12-02 02:07:20|25060.14|24980.14|25062.62|24982.62|25062.62|24982.62|25059.68|24979.68|10
1733105250000|2024-12-02 02:07:30|25062.04|24982.04|25067.13|24987.13|25068.11|24988.11|25062.04|24982.04|10
1733105260000|2024-12-02 02:07:40|25067.08|24987.08|25066.46|24986.46|25067.11|24987.11|25066.02|24986.02|10
1733105270000|2024-12-02 02:07:50|25066.87|24986.87|25068.08|24988.08|25069.35|24989.35|25066.87|24986.87|10
1733105280000|2024-12-02 02:08:00|25068.52|24988.52|25069.75|24989.75|25069.93|24989.93|25067.15|24987.15|10
1733105290000|2024-12-02 02:08:10|25070.09|24990.09|25068.15|24988.15|25070.62|24990.62|25068.15|24988.15|10
1733105300000|2024-12-02 02:08:20|25067.55|24987.55|25060.38|24980.38|25067.55|24987.55|25060.38|24980.38|10
1733105310000|2024-12-02 02:08:30|25059.9|24979.9|25065.41|24985.41|25065.57|24985.57|25059.41|24979.41|10
1733105320000|2024-12-02 02:08:40|25065.43|24985.43|25065.09|24985.09|25066.66|24986.66|25064.85|24984.85|10
1733105330000|2024-12-02 02:08:50|25064.98|24984.98|25055.94|24975.94|25064.98|24984.98|25055.94|24975.94|10
1733105340000|2024-12-02 02:09:00|25056.82|24976.82|25058.7|24978.7|25059.18|24979.18|25056.82|24976.82|10
1733105350000|2024-12-02 02:09:10|25059.01|24979.01|25057.34|24977.34|25059.01|24979.01|25057.34|24977.34|10
1733105360000|2024-12-02 02:09:20|25057.35|24977.35|25056.87|24976.87|25057.35|24977.35|25056.26|24976.26|10
1733105370000|2024-12-02 02:09:30|25057.28|24977.28|25053.91|24973.91|25057.56|24977.56|25053.91|24973.91|10
1733105380000|2024-12-02 02:09:40|25053.72|24973.72|25045.19|24965.19|25053.72|24973.72|25045.11|24965.11|10
1733105390000|2024-12-02 02:09:50|25045.37|24965.37|25049.05|24969.05|25049.15|24969.15|25045.37|24965.37|10
1733105400000|2024-12-02 02:10:00|25049.38|24969.38|25046.17|24966.17|25049.67|24969.67|25046.17|24966.17|10
1733105410000|2024-12-02 02:10:10|25046.8|24966.8|25046.78|24966.78|25048.29|24968.29|25046.78|24966.78|10
1733105420000|2024-12-02 02:10:20|25044.69|24964.69|25038.85|24958.85|25044.69|24964.69|25038.75|24958.75|10
1733105430000|2024-12-02 02:10:30|25036.51|24956.51|25031.37|24951.37|25036.51|24956.51|25031.37|24951.37|10
1733105440000|2024-12-02 02:10:40|25031.44|24951.44|25030.74|24950.74|25031.75|24951.75|25030.57|24950.57|10
1733105450000|2024-12-02 02:10:50|25030.62|24950.62|25027.85|24947.85|25031.4|24951.4|25027.85|24947.85|10
1733105460000|2024-12-02 02:11:00|25027.21|24947.21|25022.5|24942.5|25027.21|24947.21|25022.5|24942.5|10
1733105470000|2024-12-02 02:11:10|25021.52|24941.52|25013.62|24933.62|25021.52|24941.52|25013.62|24933.62|10
1733105480000|2024-12-02 02:11:20|25011.69|24931.69|25014.8|24934.8|25014.8|24934.8|25011.28|24931.28|10
1733105490000|2024-12-02 02:11:30|25014.96|24934.96|25018.51|24938.51|25018.51|24938.51|25013.41|24933.41|9
1733105500000|2024-12-02 02:11:40|25018.2|24938.2|25026.79|24946.79|25026.79|24946.79|25018.2|24938.2|10
1733105510000|2024-12-02 02:11:50|25026.5|24946.5|25028.59|24948.59|25028.59|24948.59|25025.79|24945.79|10
1733105520000|2024-12-02 02:12:00|25028.6|24948.6|25033.71|24953.71|25033.71|24953.71|25028.6|24948.6|10
1733105530000|2024-12-02 02:12:10|25033.78|24953.78|25036.2|24956.2|25037.64|24957.64|25033.78|24953.78|10
1733105540000|2024-12-02 02:12:20|25037.01|24957.01|25035.95|24955.95|25037.38|24957.38|25035.8|24955.8|10
1733105550000|2024-12-02 02:12:30|25036.51|24956.51|25035.94|24955.94|25036.51|24956.51|25034.79|24954.79|10
1733105560000|2024-12-02 02:12:40|25036.52|24956.52|25043.31|24963.31|25043.31|24963.31|25036.52|24956.52|9
1733105570000|2024-12-02 02:12:50|25043.45|24963.45|25048|24968|25048|24968|25043.45|24963.45|9
1733105580000|2024-12-02 02:13:00|25048.34|24968.34|25058.19|24978.19|25058.21|24978.21|25048.34|24968.34|10
1733105590000|2024-12-02 02:13:10|25058.14|24978.14|25063.11|24983.11|25063.11|24983.11|25058.14|24978.14|10
1733105600000|2024-12-02 02:13:20|25063.59|24983.59|25062.1|24982.1|25063.59|24983.59|25061.06|24981.06|9
1733105610000|2024-12-02 02:13:30|25065.03|24985.03|25071.22|24991.22|25071.22|24991.22|25064.98|24984.98|10
1733105620000|2024-12-02 02:13:40|25070.69|24990.69|25066.65|24986.65|25070.69|24990.69|25066.65|24986.65|10
1733105630000|2024-12-02 02:13:50|25066.19|24986.19|25068.05|24988.05|25068.05|24988.05|25065.81|24985.81|10
1733105640000|2024-12-02 02:14:00|25068.29|24988.29|25062.14|24982.14|25070.39|24990.39|25062.14|24982.14|9
1733105650000|2024-12-02 02:14:10|25062.29|24982.29|25063.55|24983.55|25064.55|24984.55|25060.97|24980.97|9
1733105660000|2024-12-02 02:14:20|25063.3|24983.3|25062.77|24982.77|25063.54|24983.54|25062.39|24982.39|10
1733105670000|2024-12-02 02:14:30|25062.91|24982.91|25057.65|24977.65|25062.97|24982.97|25057.23|24977.23|10
1733105680000|2024-12-02 02:14:40|25057.91|24977.91|25059.68|24979.68|25061.45|24981.45|25057.91|24977.91|10
1733105690000|2024-12-02 02:14:50|25060.34|24980.34|25059.48|24979.48|25060.97|24980.97|25059.48|24979.48|10
1733105700000|2024-12-02 02:15:00|25059.46|24979.46|25054.81|24974.81|25060.11|24980.11|25054.05|24974.05|10
1733105710000|2024-12-02 02:15:10|25055.33|24975.33|25058.13|24978.13|25058.13|24978.13|25053.84|24973.84|10
1733105720000|2024-12-02 02:15:20|25057.57|24977.57|25055.69|24975.69|25057.57|24977.57|25055.52|24975.52|10
1733105730000|2024-12-02 02:15:30|25056.2|24976.2|25048.03|24968.03|25056.2|24976.2|25048.03|24968.03|10
1733105740000|2024-12-02 02:15:40|25047.24|24967.24|25032.99|24952.99|25047.24|24967.24|25032.99|24952.99|10
1733105750000|2024-12-02 02:15:50|25029.85|24949.85|25003.21|24923.21|25029.85|24949.85|25003.21|24923.21|10
1733105760000|2024-12-02 02:16:00|25001.39|24921.39|24972.87|24892.87|25001.39|24921.39|24972.87|24892.87|10
1733105770000|2024-12-02 02:16:10|24969.35|24889.35|24959.14|24879.14|24969.35|24889.35|24959.14|24879.14|10
1733105780000|2024-12-02 02:16:20|24957.84|24877.84|24953.99|24873.99|24957.84|24877.84|24953.9|24873.9|10
1733105790000|2024-12-02 02:16:30|24953.86|24873.86|24949.53|24869.53|24953.86|24873.86|24947.11|24867.11|10
1733105800000|2024-12-02 02:16:40|24951.82|24871.82|24947.03|24867.03|24951.82|24871.82|24946.83|24866.83|10
1733105810000|2024-12-02 02:16:50|24942.94|24862.94|24937.17|24857.17|24943.11|24863.11|24935.59|24855.59|10
1733105820000|2024-12-02 02:17:00|24934.22|24854.22|24940.97|24860.97|24941.11|24861.11|24934.22|24854.22|10
1733105830000|2024-12-02 02:17:10|24939.96|24859.96|24936.12|24856.12|24939.96|24859.96|24936.12|24856.12|10
1733105840000|2024-12-02 02:17:20|24936.75|24856.75|24934.7|24854.7|24936.75|24856.75|24933.96|24853.96|9
1733105850000|2024-12-02 02:17:30|24932.83|24852.83|24933.94|24853.94|24938.68|24858.68|24932.83|24852.83|9
1733105860000|2024-12-02 02:17:40|24933.69|24853.69|24932.45|24852.45|24933.69|24853.69|24929.92|24849.92|10
1733105870000|2024-12-02 02:17:50|24932.62|24852.62|24933.13|24853.13|24936.35|24856.35|24932.1|24852.1|10
1733105880000|2024-12-02 02:18:00|24931.98|24851.98|24937.17|24857.17|24937.17|24857.17|24931.98|24851.98|10
1733105890000|2024-12-02 02:18:10|24937.39|24857.39|24940.15|24860.15|24944.8|24864.8|24937.39|24857.39|10
1733105900000|2024-12-02 02:18:20|24940.65|24860.65|24954.74|24874.74|24954.74|24874.74|24940.65|24860.65|10
1733105910000|2024-12-02 02:18:30|24954.94|24874.94|24954.71|24874.71|24955.91|24875.91|24952.88|24872.88|10
1733105920000|2024-12-02 02:18:40|24953.64|24873.64|24944.98|24864.98|24953.71|24873.71|24942.99|24862.99|10
1733105930000|2024-12-02 02:18:50|24945.2|24865.2|24948.36|24868.36|24949.44|24869.44|24945.2|24865.2|10
1733105940000|2024-12-02 02:19:00|24947.6|24867.6|24950.77|24870.77|24950.87|24870.87|24947.03|24867.03|10
1733105950000|2024-12-02 02:19:10|24950.69|24870.69|24951.44|24871.44|24953.96|24873.96|24950.38|24870.38|10
1733105960000|2024-12-02 02:19:20|24951.75|24871.75|24948.33|24868.33|24953.43|24873.43|24948.33|24868.33|10
1733105970000|2024-12-02 02:19:30|24948.51|24868.51|24940.61|24860.61|24948.51|24868.51|24940.61|24860.61|10
1733105980000|2024-12-02 02:19:40|24940.16|24860.16|24938.57|24858.57|24941.09|24861.09|24938.31|24858.31|10
1733105990000|2024-12-02 02:19:50|24937.95|24857.95|24931.67|24851.67|24937.95|24857.95|24931.67|24851.67|10
1733106000000|2024-12-02 02:20:00|24931.53|24851.53|24926.3|24846.3|24931.6|24851.6|24926.09|24846.09|10
1733106010000|2024-12-02 02:20:10|24926.38|24846.38|24930.99|24850.99|24930.99|24850.99|24926.24|24846.24|10
1733106020000|2024-12-02 02:20:20|24931.28|24851.28|24925.69|24845.69|24932.31|24852.31|24925.69|24845.69|10
1733106030000|2024-12-02 02:20:30|24925.61|24845.61|24917.98|24837.98|24925.61|24845.61|24916.71|24836.71|10
1733106040000|2024-12-02 02:20:40|24918.33|24838.33|24913.41|24833.41|24918.42|24838.42|24913.41|24833.41|10
1733106050000|2024-12-02 02:20:50|24911.9|24831.9|24910.47|24830.47|24911.9|24831.9|24910.26|24830.26|10
1733106060000|2024-12-02 02:21:00|24911.05|24831.05|24905.4|24825.4|24911.14|24831.14|24905.4|24825.4|10
1733106070000|2024-12-02 02:21:10|24903.15|24823.15|24900.67|24820.67|24903.15|24823.15|24899.31|24819.31|10
1733106080000|2024-12-02 02:21:20|24901.97|24821.97|24913.05|24833.05|24913.05|24833.05|24901.97|24821.97|10
1733106090000|2024-12-02 02:21:30|24912.72|24832.72|24917.86|24837.86|24917.86|24837.86|24912|24832|10
1733106100000|2024-12-02 02:21:40|24917.46|24837.46|24915.22|24835.22|24918.11|24838.11|24914.54|24834.54|10
1733106110000|2024-12-02 02:21:50|24915.02|24835.02|24911.42|24831.42|24915.02|24835.02|24911.42|24831.42|10
1733106120000|2024-12-02 02:22:00|24911.29|24831.29|24908.82|24828.82|24911.29|24831.29|24908.82|24828.82|10
1733106130000|2024-12-02 02:22:10|24906.28|24826.28|24911.32|24831.32|24911.69|24831.69|24906.28|24826.28|10
1733106140000|2024-12-02 02:22:20|24911.22|24831.22|24917.06|24837.06|24917.06|24837.06|24910.9|24830.9|10
1733106150000|2024-12-02 02:22:30|24918.93|24838.93|24917.6|24837.6|24920.42|24840.42|24916.87|24836.87|10
1733106160000|2024-12-02 02:22:40|24917.66|24837.66|24920.59|24840.59|24921.23|24841.23|24917.66|24837.66|10
1733106170000|2024-12-02 02:22:50|24919.67|24839.67|24922.14|24842.14|24922.93|24842.93|24919.25|24839.25|10
1733106180000|2024-12-02 02:23:00|24923.77|24843.77|24930.67|24850.67|24931.91|24851.91|24923.75|24843.75|10
1733106190000|2024-12-02 02:23:10|24932.19|24852.19|24935.21|24855.21|24936.21|24856.21|24931.66|24851.66|10
1733106200000|2024-12-02 02:23:20|24934.42|24854.42|24932.44|24852.44|24937.68|24857.68|24932.44|24852.44|10
1733106210000|2024-12-02 02:23:30|24930.38|24850.38|24929.15|24849.15|24930.41|24850.41|24928.45|24848.45|10
1733106220000|2024-12-02 02:23:40|24928.89|24848.89|24923.78|24843.78|24928.89|24848.89|24923.78|24843.78|10
1733106230000|2024-12-02 02:23:50|24922.1|24842.1|24922.04|24842.04|24922.35|24842.35|24920.57|24840.57|10
1733106240000|2024-12-02 02:24:00|24922.27|24842.27|24923.37|24843.37|24923.37|24843.37|24920.51|24840.51|10
1733106250000|2024-12-02 02:24:10|24925.2|24845.2|24940.01|24860.01|24940.01|24860.01|24925.2|24845.2|10
1733106260000|2024-12-02 02:24:20|24940.91|24860.91|24935.35|24855.35|24943.1|24863.1|24935.35|24855.35|10
1733106270000|2024-12-02 02:24:30|24931.84|24851.84|24927.46|24847.46|24931.84|24851.84|24925.05|24845.05|10
1733106280000|2024-12-02 02:24:40|24926.25|24846.25|24926.68|24846.68|24927.11|24847.11|24925.98|24845.98|10
1733106290000|2024-12-02 02:24:50|24926.55|24846.55|24928.53|24848.53|24928.53|24848.53|24925.18|24845.18|10
1733106300000|2024-12-02 02:25:00|24927.74|24847.74|24925.83|24845.83|24927.74|24847.74|24924.01|24844.01|10
1733106310000|2024-12-02 02:25:10|24927.19|24847.19|24927.27|24847.27|24928.04|24848.04|24926.41|24846.41|10
1733106320000|2024-12-02 02:25:20|24927.36|24847.36|24929.97|24849.97|24929.97|24849.97|24926.29|24846.29|10
1733106330000|2024-12-02 02:25:30|24930.05|24850.05|24935.43|24855.43|24935.43|24855.43|24929.8|24849.8|10
1733106340000|2024-12-02 02:25:40|24937.25|24857.25|24940.58|24860.58|24942.53|24862.53|24937.25|24857.25|9
1733106350000|2024-12-02 02:25:50|24940.97|24860.97|24942.46|24862.46|24943.36|24863.36|24939.24|24859.24|10
1733106360000|2024-12-02 02:26:00|24942.2|24862.2|24944.37|24864.37|24945.64|24865.64|24942.2|24862.2|10
1733106370000|2024-12-02 02:26:10|24943.75|24863.75|24944.33|24864.33|24944.98|24864.98|24943.07|24863.07|10
1733106380000|2024-12-02 02:26:20|24944.54|24864.54|24944.97|24864.97|24948.88|24868.88|24944.35|24864.35|10
1733106390000|2024-12-02 02:26:30|24944.52|24864.52|24943.77|24863.77|24945.14|24865.14|24943.66|24863.66|10
1733106400000|2024-12-02 02:26:40|24942.21|24862.21|24941.13|24861.13|24942.21|24862.21|24940.46|24860.46|10
1733106410000|2024-12-02 02:26:50|24940.14|24860.14|24938.92|24858.92|24940.14|24860.14|24936.88|24856.88|10
1733106420000|2024-12-02 02:27:00|24938.13|24858.13|24941.44|24861.44|24941.62|24861.62|24938.05|24858.05|10
1733106430000|2024-12-02 02:27:10|24941.45|24861.45|24945|24865|24945.27|24865.27|24941.45|24861.45|10
1733106440000|2024-12-02 02:27:20|24944.89|24864.89|24951.86|24871.86|24951.86|24871.86|24944.8|24864.8|10
1733106450000|2024-12-02 02:27:30|24952.15|24872.15|24955.46|24875.46|24955.46|24875.46|24952.15|24872.15|10
1733106460000|2024-12-02 02:27:40|24954.47|24874.47|24944.47|24864.47|24954.47|24874.47|24944.47|24864.47|10
1733106470000|2024-12-02 02:27:50|24944.83|24864.83|24945.75|24865.75|24946.02|24866.02|24944.83|24864.83|10
1733106480000|2024-12-02 02:28:00|24945.29|24865.29|24948.48|24868.48|24949|24869|24943.65|24863.65|10
1733106490000|2024-12-02 02:28:10|24948.7|24868.7|24946.04|24866.04|24948.7|24868.7|24943.54|24863.54|10
1733106500000|2024-12-02 02:28:20|24946.11|24866.11|24948.97|24868.97|24948.97|24868.97|24945.59|24865.59|10
1733106510000|2024-12-02 02:28:30|24950.81|24870.81|24953.23|24873.23|24953.36|24873.36|24950.81|24870.81|9
1733106520000|2024-12-02 02:28:40|24954.16|24874.16|24956.63|24876.63|24956.63|24876.63|24954.16|24874.16|10
1733106530000|2024-12-02 02:28:50|24956.62|24876.62|24961.13|24881.13|24961.13|24881.13|24956.51|24876.51|10
1733106540000|2024-12-02 02:29:00|24961.54|24881.54|24959.89|24879.89|24963.15|24883.15|24959.84|24879.84|10
1733106550000|2024-12-02 02:29:10|24957.5|24877.5|24958.42|24878.42|24958.42|24878.42|24956.77|24876.77|10
1733106560000|2024-12-02 02:29:20|24957.66|24877.66|24958.95|24878.95|24958.95|24878.95|24956.83|24876.83|10
1733106570000|2024-12-02 02:29:30|24959.48|24879.48|24956.03|24876.03|24959.48|24879.48|24956.03|24876.03|10
1733106580000|2024-12-02 02:29:40|24955.13|24875.13|24950.73|24870.73|24955.13|24875.13|24950.73|24870.73|10
1733106590000|2024-12-02 02:29:50|24951.15|24871.15|24946.72|24866.72|24951.6|24871.6|24946.72|24866.72|10
1733106600000|2024-12-02 02:30:00|24945.4|24865.4|24944.8|24864.8|24945.4|24865.4|24943|24863|10
1733106610000|2024-12-02 02:30:10|24944.35|24864.35|24946.36|24866.36|24946.36|24866.36|24943.02|24863.02|10
1733106620000|2024-12-02 02:30:20|24946.52|24866.52|24943.01|24863.01|24948.51|24868.51|24942.93|24862.93|10
1733106630000|2024-12-02 02:30:30|24943.23|24863.23|24942.01|24862.01|24945.83|24865.83|24941.57|24861.57|10
1733106640000|2024-12-02 02:30:40|24942.02|24862.02|24939.1|24859.1|24942.02|24862.02|24936.69|24856.69|10
1733106650000|2024-12-02 02:30:50|24939.59|24859.59|24935.54|24855.54|24941.27|24861.27|24935.26|24855.26|10
1733106660000|2024-12-02 02:31:00|24933.74|24853.74|24929.87|24849.87|24933.89|24853.89|24927.46|24847.46|10
1733106670000|2024-12-02 02:31:10|24929.51|24849.51|24931.3|24851.3|24933.28|24853.28|24929.51|24849.51|10
1733106680000|2024-12-02 02:31:20|24932.6|24852.6|24932.15|24852.15|24934.47|24854.47|24930.79|24850.79|10
1733106690000|2024-12-02 02:31:30|24929.19|24849.19|24926.47|24846.47|24929.19|24849.19|24926.4|24846.4|10
1733106700000|2024-12-02 02:31:40|24926.13|24846.13|24924.88|24844.88|24926.13|24846.13|24923.11|24843.11|9
1733106710000|2024-12-02 02:31:50|24924.61|24844.61|24921.23|24841.23|24924.73|24844.73|24920.92|24840.92|10
1733106720000|2024-12-02 02:32:00|24922.22|24842.22|24923.22|24843.22|24923.22|24843.22|24920|24840|10
1733106730000|2024-12-02 02:32:10|24922.65|24842.65|24926.39|24846.39|24928.01|24848.01|24922.65|24842.65|10
1733106740000|2024-12-02 02:32:20|24925.3|24845.3|24924.56|24844.56|24925.3|24845.3|24923.12|24843.12|10
1733106750000|2024-12-02 02:32:30|24923.02|24843.02|24921.94|24841.94|24923.02|24843.02|24921.94|24841.94|10
1733106760000|2024-12-02 02:32:40|24922.98|24842.98|24922.08|24842.08|24924.23|24844.23|24920.53|24840.53|10
1733106770000|2024-12-02 02:32:50|24924.53|24844.53|24926.72|24846.72|24926.73|24846.73|24924.53|24844.53|10
1733106780000|2024-12-02 02:33:00|24927.88|24847.88|24935.39|24855.39|24935.39|24855.39|24927.88|24847.88|10
1733106790000|2024-12-02 02:33:10|24935.26|24855.26|24934.18|24854.18|24937.02|24857.02|24933.82|24853.82|10
1733106800000|2024-12-02 02:33:20|24935.68|24855.68|24933.15|24853.15|24938.25|24858.25|24933.15|24853.15|10
1733106810000|2024-12-02 02:33:30|24934.11|24854.11|24931.09|24851.09|24934.2|24854.2|24931.09|24851.09|10
1733106820000|2024-12-02 02:33:40|24930.54|24850.54|24927.37|24847.37|24930.54|24850.54|24927.37|24847.37|10
1733106830000|2024-12-02 02:33:50|24926.84|24846.84|24920.14|24840.14|24926.84|24846.84|24920.14|24840.14|10
1733106840000|2024-12-02 02:34:00|24920.86|24840.86|24914.42|24834.42|24922.83|24842.83|24914.42|24834.42|10
1733106850000|2024-12-02 02:34:10|24913.98|24833.98|24911.58|24831.58|24914.02|24834.02|24910.58|24830.58|10
1733106860000|2024-12-02 02:34:20|24911.35|24831.35|24911|24831|24914.02|24834.02|24911|24831|10
1733106870000|2024-12-02 02:34:30|24911.56|24831.56|24909.45|24829.45|24911.56|24831.56|24907.57|24827.57|10
1733106880000|2024-12-02 02:34:40|24910.6|24830.6|24916.57|24836.57|24916.57|24836.57|24910.04|24830.04|10
1733106890000|2024-12-02 02:34:50|24915.62|24835.62|24916.21|24836.21|24916.21|24836.21|24914.87|24834.87|10
1733106900000|2024-12-02 02:35:00|24916.76|24836.76|24923.52|24843.52|24925.15|24845.15|24916.76|24836.76|10
1733106910000|2024-12-02 02:35:10|24923.84|24843.84|24933.32|24853.32|24933.32|24853.32|24923.84|24843.84|10
1733106920000|2024-12-02 02:35:20|24935.29|24855.29|24935.62|24855.62|24936.37|24856.37|24933.88|24853.88|10
1733106930000|2024-12-02 02:35:30|24935.65|24855.65|24932.28|24852.28|24935.65|24855.65|24932.28|24852.28|10
1733106940000|2024-12-02 02:35:40|24931.8|24851.8|24929.45|24849.45|24931.8|24851.8|24929.45|24849.45|10
1733106950000|2024-12-02 02:35:50|24929.44|24849.44|24923.97|24843.97|24929.44|24849.44|24923.97|24843.97|10
1733106960000|2024-12-02 02:36:00|24924.32|24844.32|24926.48|24846.48|24926.48|24846.48|24924.17|24844.17|10
1733106970000|2024-12-02 02:36:10|24925.96|24845.96|24930.22|24850.22|24931.23|24851.23|24925.94|24845.94|10
1733106980000|2024-12-02 02:36:20|24928.67|24848.67|24927.97|24847.97|24930.01|24850.01|24927.57|24847.57|10
1733106990000|2024-12-02 02:36:30|24928.12|24848.12|24929.14|24849.14|24931.09|24851.09|24928.12|24848.12|10
1733107000000|2024-12-02 02:36:40|24928.94|24848.94|24930.51|24850.51|24930.51|24850.51|24928.34|24848.34|10
1733107010000|2024-12-02 02:36:50|24929.81|24849.81|24932.27|24852.27|24932.27|24852.27|24928.48|24848.48|10
1733107020000|2024-12-02 02:37:00|24933.06|24853.06|24935.85|24855.85|24935.95|24855.95|24931.89|24851.89|10
1733107030000|2024-12-02 02:37:10|24933.95|24853.95|24936.12|24856.12|24936.43|24856.43|24933.87|24853.87|10
1733107040000|2024-12-02 02:37:20|24937.11|24857.11|24936.36|24856.36|24937.43|24857.43|24936.36|24856.36|10
1733107050000|2024-12-02 02:37:30|24936.77|24856.77|24939.34|24859.34|24940.15|24860.15|24936.77|24856.77|9
1733107060000|2024-12-02 02:37:40|24940.5|24860.5|24938.38|24858.38|24940.54|24860.54|24938.38|24858.38|10
1733107070000|2024-12-02 02:37:50|24936.88|24856.88|24931.05|24851.05|24936.88|24856.88|24931.05|24851.05|10
1733107080000|2024-12-02 02:38:00|24931.33|24851.33|24925.54|24845.54|24931.89|24851.89|24925.49|24845.49|10
1733107090000|2024-12-02 02:38:10|24925.51|24845.51|24923.43|24843.43|24925.51|24845.51|24923.02|24843.02|10
1733107100000|2024-12-02 02:38:20|24923.61|24843.61|24926.11|24846.11|24926.15|24846.15|24922.35|24842.35|10
1733107110000|2024-12-02 02:38:30|24926.34|24846.34|24923.4|24843.4|24926.76|24846.76|24923.4|24843.4|10
1733107120000|2024-12-02 02:38:40|24923.17|24843.17|24922.89|24842.89|24923.3|24843.3|24922.07|24842.07|10
1733107130000|2024-12-02 02:38:50|24922.7|24842.7|24918.21|24838.21|24922.7|24842.7|24918.21|24838.21|9
1733107140000|2024-12-02 02:39:00|24919.53|24839.53|24922|24842|24922.25|24842.25|24919.53|24839.53|10
1733107150000|2024-12-02 02:39:10|24922.57|24842.57|24923.87|24843.87|24924.68|24844.68|24922.35|24842.35|10
1733107160000|2024-12-02 02:39:20|24923.99|24843.99|24927|24847|24927.03|24847.03|24923.99|24843.99|10
1733107170000|2024-12-02 02:39:30|24926.99|24846.99|24924.44|24844.44|24926.99|24846.99|24923.42|24843.42|10
1733107180000|2024-12-02 02:39:40|24924.78|24844.78|24925.56|24845.56|24925.56|24845.56|24924.31|24844.31|9
1733107190000|2024-12-02 02:39:50|24925.42|24845.42|24926.94|24846.94|24926.94|24846.94|24925.42|24845.42|10
1733107200000|2024-12-02 02:40:00|24927.36|24847.36|24935.79|24855.79|24935.79|24855.79|24927.36|24847.36|10
1733107210000|2024-12-02 02:40:10|24935.51|24855.51|24941.57|24861.57|24941.57|24861.57|24935.51|24855.51|10
1733107220000|2024-12-02 02:40:20|24941.22|24861.22|24942.73|24862.73|24942.73|24862.73|24940.72|24860.72|10
1733107230000|2024-12-02 02:40:30|24943.37|24863.37|24939.04|24859.04|24943.37|24863.37|24939.04|24859.04|10
1733107240000|2024-12-02 02:40:40|24938.04|24858.04|24938.58|24858.58|24938.84|24858.84|24936.72|24856.72|9
1733107250000|2024-12-02 02:40:50|24938.67|24858.67|24940.04|24860.04|24940.04|24860.04|24938.43|24858.43|10
1733107260000|2024-12-02 02:41:00|24940.46|24860.46|24941.22|24861.22|24942.24|24862.24|24940.45|24860.45|10
1733107270000|2024-12-02 02:41:10|24942.06|24862.06|24937.32|24857.32|24942.06|24862.06|24937.17|24857.17|10
1733107280000|2024-12-02 02:41:20|24937.7|24857.7|24939.91|24859.91|24939.91|24859.91|24937.21|24857.21|10
1733107290000|2024-12-02 02:41:30|24940.9|24860.9|24938.54|24858.54|24941.57|24861.57|24938.49|24858.49|10
1733107300000|2024-12-02 02:41:40|24938.25|24858.25|24936.8|24856.8|24939.82|24859.82|24936.8|24856.8|10
1733107310000|2024-12-02 02:41:50|24937.31|24857.31|24940.56|24860.56|24940.56|24860.56|24936.8|24856.8|10
1733107320000|2024-12-02 02:42:00|24941.89|24861.89|24943.23|24863.23|24943.23|24863.23|24941.71|24861.71|10
1733107330000|2024-12-02 02:42:10|24943.84|24863.84|24943.95|24863.95|24943.95|24863.95|24942.94|24862.94|10
1733107340000|2024-12-02 02:42:20|24943.5|24863.5|24945.09|24865.09|24945.09|24865.09|24943.5|24863.5|10
1733107350000|2024-12-02 02:42:30|24944.84|24864.84|24943.44|24863.44|24944.84|24864.84|24942.3|24862.3|10
1733107360000|2024-12-02 02:42:40|24943.31|24863.31|24942.81|24862.81|24943.31|24863.31|24941.57|24861.57|10
1733107370000|2024-12-02 02:42:50|24944.01|24864.01|24945.45|24865.45|24945.45|24865.45|24943.09|24863.09|10
1733107380000|2024-12-02 02:43:00|24945.37|24865.37|24947.75|24867.75|24947.75|24867.75|24945.23|24865.23|10
1733107390000|2024-12-02 02:43:10|24948.3|24868.3|24949.19|24869.19|24949.24|24869.24|24948.3|24868.3|10
1733107400000|2024-12-02 02:43:20|24951.61|24871.61|24961.64|24881.64|24961.64|24881.64|24950.35|24870.35|10
1733107410000|2024-12-02 02:43:30|24961.89|24881.89|24960.96|24880.96|24962.95|24882.95|24960.96|24880.96|10
1733107420000|2024-12-02 02:43:40|24959.84|24879.84|24956.35|24876.35|24959.84|24879.84|24954.78|24874.78|10
1733107430000|2024-12-02 02:43:50|24956.86|24876.86|24960.19|24880.19|24960.21|24880.21|24956.86|24876.86|10
1733107440000|2024-12-02 02:44:00|24959.58|24879.58|24959.41|24879.41|24960.65|24880.65|24959.17|24879.17|10
1733107450000|2024-12-02 02:44:10|24958.94|24878.94|24951.1|24871.1|24959.32|24879.32|24951.1|24871.1|10
1733107460000|2024-12-02 02:44:20|24950.97|24870.97|24950.8|24870.8|24952.17|24872.17|24950.07|24870.07|10
1733107470000|2024-12-02 02:44:30|24950.83|24870.83|24956.23|24876.23|24956.23|24876.23|24950.39|24870.39|10
1733107480000|2024-12-02 02:44:40|24955.82|24875.82|24957.39|24877.39|24957.66|24877.66|24955.4|24875.4|10
1733107490000|2024-12-02 02:44:50|24957.28|24877.28|24956.69|24876.69|24957.41|24877.41|24955.89|24875.89|10
1733107500000|2024-12-02 02:45:00|24956.83|24876.83|24952.48|24872.48|24957.41|24877.41|24952.48|24872.48|10
1733107510000|2024-12-02 02:45:10|24952.55|24872.55|24950.56|24870.56|24954.26|24874.26|24950.56|24870.56|10
1733107520000|2024-12-02 02:45:20|24949.8|24869.8|24946.63|24866.63|24949.95|24869.95|24946.63|24866.63|10
1733107530000|2024-12-02 02:45:30|24945.73|24865.73|24946.53|24866.53|24946.67|24866.67|24944.56|24864.56|9
1733107540000|2024-12-02 02:45:40|24945.92|24865.92|24944.1|24864.1|24946.7|24866.7|24944.1|24864.1|10
1733107550000|2024-12-02 02:45:50|24943.37|24863.37|24940.05|24860.05|24943.37|24863.37|24939.96|24859.96|10
1733107560000|2024-12-02 02:46:00|24940.2|24860.2|24938.85|24858.85|24940.2|24860.2|24938.04|24858.04|10
1733107570000|2024-12-02 02:46:10|24938.99|24858.99|24938.3|24858.3|24939.92|24859.92|24938.24|24858.24|10
1733107580000|2024-12-02 02:46:20|24938.39|24858.39|24938.2|24858.2|24938.4|24858.4|24937.41|24857.41|10
1733107590000|2024-12-02 02:46:30|24938.24|24858.24|24941.44|24861.44|24941.44|24861.44|24937.85|24857.85|10
1733107600000|2024-12-02 02:46:40|24940.3|24860.3|24948.1|24868.1|24948.1|24868.1|24940.3|24860.3|10
1733107610000|2024-12-02 02:46:50|24949.73|24869.73|24961.38|24881.38|24961.38|24881.38|24949.73|24869.73|10
1733107620000|2024-12-02 02:47:00|24963.01|24883.01|24964.97|24884.97|24965.62|24885.62|24963.01|24883.01|10
1733107630000|2024-12-02 02:47:10|24965.48|24885.48|24968.75|24888.75|24969.14|24889.14|24965.48|24885.48|10
1733107640000|2024-12-02 02:47:20|24968.81|24888.81|24972.59|24892.59|24972.59|24892.59|24968.67|24888.67|9
1733107650000|2024-12-02 02:47:30|24972.81|24892.81|24974.64|24894.64|24974.81|24894.81|24972.81|24892.81|10
1733107660000|2024-12-02 02:47:40|24976.44|24896.44|24980.02|24900.02|24980.71|24900.71|24976.44|24896.44|10
1733107670000|2024-12-02 02:47:50|24978.8|24898.8|24978.51|24898.51|24979.35|24899.35|24978.07|24898.07|10
1733107680000|2024-12-02 02:48:00|24978.24|24898.24|24977.41|24897.41|24978.27|24898.27|24976.45|24896.45|8
1733107690000|2024-12-02 02:48:10|24979.66|24899.66|24979.99|24899.99|24979.99|24899.99|24978.3|24898.3|9
1733107700000|2024-12-02 02:48:20|24979.86|24899.86|24979.72|24899.72|24980.2|24900.2|24977.7|24897.7|10
1733107710000|2024-12-02 02:48:30|24979.87|24899.87|24984.47|24904.47|24984.47|24904.47|24979.87|24899.87|10
1733107720000|2024-12-02 02:48:40|24984.4|24904.4|24984.45|24904.45|24985.86|24905.86|24983.81|24903.81|10
1733107730000|2024-12-02 02:48:50|24984.37|24904.37|24988.21|24908.21|24988.21|24908.21|24984.37|24904.37|10
1733107740000|2024-12-02 02:49:00|24987.74|24907.74|24989.24|24909.24|24989.24|24909.24|24985.24|24905.24|10
1733107750000|2024-12-02 02:49:10|24988.57|24908.57|24994.23|24914.23|24994.23|24914.23|24988.56|24908.56|10
1733107760000|2024-12-02 02:49:20|24994.79|24914.79|24993.57|24913.57|24994.79|24914.79|24993.56|24913.56|10
1733107770000|2024-12-02 02:49:30|24992.96|24912.96|24996.77|24916.77|24996.77|24916.77|24992.96|24912.96|10
1733107780000|2024-12-02 02:49:40|24997.92|24917.92|24998.8|24918.8|25000.33|24920.33|24997.9|24917.9|9
1733107790000|2024-12-02 02:49:50|24998.83|24918.83|24998.7|24918.7|25000.47|24920.47|24998.52|24918.52|10
1733107800000|2024-12-02 02:50:00|24998.76|24918.76|25002.27|24922.27|25002.41|24922.41|24998.76|24918.76|10
1733107810000|2024-12-02 02:50:10|25002.97|24922.97|25000.72|24920.72|25002.97|24922.97|25000.61|24920.61|9
1733107820000|2024-12-02 02:50:20|25001.53|24921.53|24997.39|24917.39|25001.56|24921.56|24995.15|24915.15|10
1733107830000|2024-12-02 02:50:30|24999.61|24919.61|25002.24|24922.24|25004.02|24924.02|24999.61|24919.61|10
1733107840000|2024-12-02 02:50:40|25002.07|24922.07|24994.36|24914.36|25002.19|24922.19|24994.36|24914.36|9
1733107850000|2024-12-02 02:50:50|24993.43|24913.43|24993.34|24913.34|24994.03|24914.03|24991.33|24911.33|10
1733107860000|2024-12-02 02:51:00|24993.02|24913.02|24994.26|24914.26|24994.33|24914.33|24993.02|24913.02|10
1733107870000|2024-12-02 02:51:10|24994.38|24914.38|24991.65|24911.65|24994.65|24914.65|24990.65|24910.65|10
1733107880000|2024-12-02 02:51:20|24994.28|24914.28|24992.7|24912.7|24994.5|24914.5|24992.7|24912.7|10
1733107890000|2024-12-02 02:51:30|24992.72|24912.72|24988.52|24908.52|24992.85|24912.85|24988.52|24908.52|10
1733107900000|2024-12-02 02:51:40|24990.33|24910.33|24987.64|24907.64|24990.33|24910.33|24987.59|24907.59|10
1733107910000|2024-12-02 02:51:50|24987.81|24907.81|24990.31|24910.31|24990.31|24910.31|24987.81|24907.81|10
1733107920000|2024-12-02 02:52:00|24992.35|24912.35|24991.53|24911.53|24993.32|24913.32|24990.77|24910.77|9
1733107930000|2024-12-02 02:52:10|24992.01|24912.01|24988.59|24908.59|24993.38|24913.38|24985.76|24905.76|10
1733107940000|2024-12-02 02:52:20|24988.93|24908.93|24988.68|24908.68|24990.53|24910.53|24988.65|24908.65|10
1733107950000|2024-12-02 02:52:30|24988.39|24908.39|24993.13|24913.13|24993.13|24913.13|24986.63|24906.63|10
1733107960000|2024-12-02 02:52:40|24992.65|24912.65|24989.74|24909.74|24993.88|24913.88|24989.74|24909.74|10
1733107970000|2024-12-02 02:52:50|24989.53|24909.53|24990.69|24910.69|24991.93|24911.93|24989.53|24909.53|10
1733107980000|2024-12-02 02:53:00|24990.2|24910.2|24990.32|24910.32|24992.43|24912.43|24990.2|24910.2|10
1733107990000|2024-12-02 02:53:10|24990.49|24910.49|24990.46|24910.46|24990.66|24910.66|24988.92|24908.92|9
1733108000000|2024-12-02 02:53:20|24990.78|24910.78|24988.61|24908.61|24990.81|24910.81|24988.61|24908.61|10
1733108010000|2024-12-02 02:53:30|24987.07|24907.07|24990.2|24910.2|24990.2|24910.2|24986.61|24906.61|10
1733108020000|2024-12-02 02:53:40|24990.54|24910.54|24993.56|24913.56|24993.56|24913.56|24990.46|24910.46|10
1733108030000|2024-12-02 02:53:50|24993.37|24913.37|24997.28|24917.28|24997.28|24917.28|24993.21|24913.21|10
1733108040000|2024-12-02 02:54:00|24997.23|24917.23|24998.46|24918.46|24998.46|24918.46|24996.54|24916.54|10
1733108050000|2024-12-02 02:54:10|24997.99|24917.99|24994.86|24914.86|24998.36|24918.36|24994.34|24914.34|10
1733108060000|2024-12-02 02:54:20|24994.19|24914.19|24995.59|24915.59|24995.59|24915.59|24992.35|24912.35|10
1733108070000|2024-12-02 02:54:30|24995.85|24915.85|24996.26|24916.26|24996.39|24916.39|24995.19|24915.19|10
1733108080000|2024-12-02 02:54:40|24996.45|24916.45|25001.23|24921.23|25002.06|24922.06|24996.45|24916.45|10
1733108090000|2024-12-02 02:54:50|25002.42|24922.42|25002.17|24922.17|25002.84|24922.84|25000.9|24920.9|10
1733108100000|2024-12-02 02:55:00|25002.85|24922.85|24998.64|24918.64|25002.85|24922.85|24995.39|24915.39|10
1733108110000|2024-12-02 02:55:10|24999.3|24919.3|24994.14|24914.14|24999.3|24919.3|24994.14|24914.14|10
1733108120000|2024-12-02 02:55:20|24993.44|24913.44|24982.9|24902.9|24993.44|24913.44|24982.9|24902.9|10
1733108130000|2024-12-02 02:55:30|24983.47|24903.47|24986.95|24906.95|24986.95|24906.95|24982.88|24902.88|10
1733108140000|2024-12-02 02:55:40|24987.83|24907.83|24985.29|24905.29|24988.62|24908.62|24985.29|24905.29|10
1733108150000|2024-12-02 02:55:50|24985.38|24905.38|24977.03|24897.03|24985.57|24905.57|24976.67|24896.67|10
1733108160000|2024-12-02 02:56:00|24976.61|24896.61|24978.68|24898.68|24978.68|24898.68|24976.26|24896.26|10
1733108170000|2024-12-02 02:56:10|24978.41|24898.41|24969.08|24889.08|24978.8|24898.8|24969.08|24889.08|10
1733108180000|2024-12-02 02:56:20|24969.03|24889.03|24969.81|24889.81|24969.81|24889.81|24968.67|24888.67|10
1733108190000|2024-12-02 02:56:30|24970.71|24890.71|24972.92|24892.92|24972.92|24892.92|24970.01|24890.01|10
1733108200000|2024-12-02 02:56:40|24971.05|24891.05|24972.77|24892.77|24972.77|24892.77|24970.09|24890.09|10
1733108210000|2024-12-02 02:56:50|24972.54|24892.54|24970.5|24890.5|24972.69|24892.69|24969.81|24889.81|10
1733108220000|2024-12-02 02:57:00|24970.34|24890.34|24970.01|24890.01|24970.62|24890.62|24968.42|24888.42|10
1733108230000|2024-12-02 02:57:10|24969.73|24889.73|24967.64|24887.64|24970.33|24890.33|24967.64|24887.64|10
1733108240000|2024-12-02 02:57:20|24967.92|24887.92|24971.91|24891.91|24971.91|24891.91|24967.92|24887.92|10
1733108250000|2024-12-02 02:57:30|24972.62|24892.62|24974.65|24894.65|24974.72|24894.72|24972.62|24892.62|9
1733108260000|2024-12-02 02:57:40|24975.69|24895.69|24979.12|24899.12|24979.12|24899.12|24974.84|24894.84|10
1733108270000|2024-12-02 02:57:50|24979.32|24899.32|24985.98|24905.98|24985.98|24905.98|24979.32|24899.32|10
1733108280000|2024-12-02 02:58:00|24987.75|24907.75|24985.95|24905.95|24987.86|24907.86|24985.4|24905.4|10
1733108290000|2024-12-02 02:58:10|24987.05|24907.05|24993.5|24913.5|24993.82|24913.82|24987.05|24907.05|10
1733108300000|2024-12-02 02:58:20|24992.47|24912.47|24993.2|24913.2|24993.2|24913.2|24990.91|24910.91|10
1733108310000|2024-12-02 02:58:30|24993.44|24913.44|24998.36|24918.36|25000.27|24920.27|24993.44|24913.44|10
1733108320000|2024-12-02 02:58:40|24998.06|24918.06|24996.97|24916.97|24998.06|24918.06|24996.51|24916.51|10
1733108330000|2024-12-02 02:58:50|24997.74|24917.74|24995.97|24915.97|24999.66|24919.66|24995.97|24915.97|10
1733108340000|2024-12-02 02:59:00|24996.51|24916.51|24999.71|24919.71|24999.71|24919.71|24996.01|24916.01|10
1733108350000|2024-12-02 02:59:10|25000.3|24920.3|24999.07|24919.07|25001.78|24921.78|24999.07|24919.07|10
1733108360000|2024-12-02 02:59:20|24999.51|24919.51|24999.6|24919.6|24999.9|24919.9|24998.73|24918.73|10
1733108370000|2024-12-02 02:59:30|24999.58|24919.58|25002.33|24922.33|25002.33|24922.33|24999.58|24919.58|10
1733108380000|2024-12-02 02:59:40|25000.97|24920.97|25018.12|24938.12|25018.12|24938.12|25000.97|24920.97|9
1733108390000|2024-12-02 02:59:50|25017.77|24937.77|25020.76|24940.76|25020.89|24940.89|25017.67|24937.67|10
1733108400000|2024-12-02 03:00:00|25020.34|24940.34|25020.89|24940.89|25022.02|24942.02|25020.34|24940.34|10
1733108410000|2024-12-02 03:00:10|25020.22|24940.22|25015.04|24935.04|25020.22|24940.22|25015.04|24935.04|10
1733108420000|2024-12-02 03:00:20|25014.84|24934.84|25015.31|24935.31|25015.31|24935.31|25013.28|24933.28|10
1733108430000|2024-12-02 03:00:30|25015.44|24935.44|25026.31|24946.31|25026.31|24946.31|25015.07|24935.07|10
1733108440000|2024-12-02 03:00:40|25027.44|24947.44|25030.29|24950.29|25031.4|24951.4|25027.44|24947.44|10
1733108450000|2024-12-02 03:00:50|25028.95|24948.95|25027.1|24947.1|25028.95|24948.95|25026.06|24946.06|10
1733108460000|2024-12-02 03:01:00|25027.49|24947.49|25029.22|24949.22|25029.36|24949.36|25027.49|24947.49|10
1733108470000|2024-12-02 03:01:10|25029.26|24949.26|25032.64|24952.64|25032.64|24952.64|25029.26|24949.26|10
1733108480000|2024-12-02 03:01:20|25032.46|24952.46|25034.91|24954.91|25036.37|24956.37|25032.02|24952.02|10
1733108490000|2024-12-02 03:01:30|25034.93|24954.93|25044.58|24964.58|25044.58|24964.58|25034.93|24954.93|10
1733108500000|2024-12-02 03:01:40|25048.06|24968.06|25050.84|24970.84|25052.54|24972.54|25048.06|24968.06|10
1733108510000|2024-12-02 03:01:50|25051.77|24971.77|25057.62|24977.62|25057.62|24977.62|25051.77|24971.77|10
1733108520000|2024-12-02 03:02:00|25057.49|24977.49|25053.93|24973.93|25057.58|24977.58|25053.93|24973.93|10
1733108530000|2024-12-02 03:02:10|25055.44|24975.44|25058.97|24978.97|25059.74|24979.74|25054.54|24974.54|10
1733108540000|2024-12-02 03:02:20|25057.8|24977.8|25053.8|24973.8|25057.8|24977.8|25053.61|24973.61|10
1733108550000|2024-12-02 03:02:30|25053.43|24973.43|25056.26|24976.26|25056.26|24976.26|25051.78|24971.78|10
1733108560000|2024-12-02 03:02:40|25056.98|24976.98|25059.85|24979.85|25060.69|24980.69|25056.98|24976.98|10
1733108570000|2024-12-02 03:02:50|25058.26|24978.26|25050.69|24970.69|25058.26|24978.26|25049.32|24969.32|10
1733108580000|2024-12-02 03:03:00|25043.91|24963.91|25050.17|24970.17|25050.17|24970.17|25043.49|24963.49|10
1733108590000|2024-12-02 03:03:10|25050.54|24970.54|25057.28|24977.28|25057.28|24977.28|25050.54|24970.54|10
1733108600000|2024-12-02 03:03:20|25057.87|24977.87|25057.09|24977.09|25057.87|24977.87|25054.97|24974.97|10
1733108610000|2024-12-02 03:03:30|25056.93|24976.93|25058.86|24978.86|25060.84|24980.84|25056.93|24976.93|10
1733108620000|2024-12-02 03:03:40|25057.42|24977.42|25051.98|24971.98|25057.42|24977.42|25051.98|24971.98|9
1733108630000|2024-12-02 03:03:50|25052.01|24972.01|25045.01|24965.01|25052.01|24972.01|25045.01|24965.01|10
1733108640000|2024-12-02 03:04:00|25046.02|24966.02|25044.69|24964.69|25046.02|24966.02|25043.47|24963.47|10
1733108650000|2024-12-02 03:04:10|25045.1|24965.1|25044.19|24964.19|25047.4|24967.4|25044.19|24964.19|10
1733108660000|2024-12-02 03:04:20|25044.15|24964.15|25043.84|24963.84|25045.14|24965.14|25043|24963|10
1733108670000|2024-12-02 03:04:30|25042.25|24962.25|25036.05|24956.05|25042.25|24962.25|25035.61|24955.61|10
1733108680000|2024-12-02 03:04:40|25036.15|24956.15|25033.39|24953.39|25036.68|24956.68|25033.39|24953.39|10
1733108690000|2024-12-02 03:04:50|25033.51|24953.51|25036.59|24956.59|25036.59|24956.59|25032.87|24952.87|10
1733108700000|2024-12-02 03:05:00|25037.04|24957.04|25038.11|24958.11|25039.34|24959.34|25037.04|24957.04|10
1733108710000|2024-12-02 03:05:10|25037.87|24957.87|25031.46|24951.46|25037.87|24957.87|25031.46|24951.46|10
1733108720000|2024-12-02 03:05:20|25031.52|24951.52|25032.4|24952.4|25032.4|24952.4|25029.53|24949.53|10
1733108730000|2024-12-02 03:05:30|25034.6|24954.6|25035.74|24955.74|25036.01|24956.01|25033.58|24953.58|10
1733108740000|2024-12-02 03:05:40|25035.68|24955.68|25036.1|24956.1|25037.23|24957.23|25035.07|24955.07|10
1733108750000|2024-12-02 03:05:50|25036.06|24956.06|25037.7|24957.7|25037.7|24957.7|25033.91|24953.91|10
1733108760000|2024-12-02 03:06:00|25037.22|24957.22|25040.15|24960.15|25043.33|24963.33|25037.22|24957.22|10
1733108770000|2024-12-02 03:06:10|25041.34|24961.34|25047.98|24967.98|25047.98|24967.98|25041.34|24961.34|10
1733108780000|2024-12-02 03:06:20|25047.86|24967.86|25044.79|24964.79|25048.53|24968.53|25044.11|24964.11|10
1733108790000|2024-12-02 03:06:30|25044.71|24964.71|25038.66|24958.66|25044.71|24964.71|25038.66|24958.66|10
1733108800000|2024-12-02 03:06:40|25037.23|24957.23|25034.17|24954.17|25037.59|24957.59|25034.15|24954.15|10
1733108810000|2024-12-02 03:06:50|25033.88|24953.88|25035.83|24955.83|25035.83|24955.83|25033.88|24953.88|9
1733108820000|2024-12-02 03:07:00|25036.18|24956.18|25037.46|24957.46|25037.46|24957.46|25036.18|24956.18|10
1733108830000|2024-12-02 03:07:10|25035.91|24955.91|25035.99|24955.99|25036.32|24956.32|25034.61|24954.61|10
1733108840000|2024-12-02 03:07:20|25032.86|24952.86|25028.52|24948.52|25032.86|24952.86|25028.52|24948.52|10
1733108850000|2024-12-02 03:07:30|25027.99|24947.99|25031.02|24951.02|25031.02|24951.02|25026.27|24946.27|10
1733108860000|2024-12-02 03:07:40|25030.13|24950.13|25031.56|24951.56|25031.56|24951.56|25028.75|24948.75|10
1733108870000|2024-12-02 03:07:50|25031.04|24951.04|25032.85|24952.85|25032.85|24952.85|25030.91|24950.91|10
1733108880000|2024-12-02 03:08:00|25033.09|24953.09|25032.39|24952.39|25033.29|24953.29|25032.39|24952.39|10
1733108890000|2024-12-02 03:08:10|25032.58|24952.58|25032.22|24952.22|25032.58|24952.58|25030.13|24950.13|9
1733108900000|2024-12-02 03:08:20|25031.72|24951.72|25029.14|24949.14|25031.72|24951.72|25029.14|24949.14|10
1733108910000|2024-12-02 03:08:30|25028.76|24948.76|25027.79|24947.79|25028.76|24948.76|25023.96|24943.96|10
1733108920000|2024-12-02 03:08:40|25027.94|24947.94|25031.24|24951.24|25031.24|24951.24|25027.94|24947.94|10
1733108930000|2024-12-02 03:08:50|25032.08|24952.08|25034.33|24954.33|25034.33|24954.33|25032.08|24952.08|9
1733108940000|2024-12-02 03:09:00|25034.51|24954.51|25040.11|24960.11|25041.03|24961.03|25034.51|24954.51|10
1733108950000|2024-12-02 03:09:10|25040.87|24960.87|25039.11|24959.11|25043.22|24963.22|25039.11|24959.11|10
1733108960000|2024-12-02 03:09:20|25038.58|24958.58|25039.35|24959.35|25040.57|24960.57|25037.82|24957.82|10
1733108970000|2024-12-02 03:09:30|25038.57|24958.57|25037.86|24957.86|25038.57|24958.57|25036.75|24956.75|9
1733108980000|2024-12-02 03:09:40|25037.76|24957.76|25036|24956|25038.54|24958.54|25036|24956|10
1733108990000|2024-12-02 03:09:50|25033.94|24953.94|25037.81|24957.81|25037.81|24957.81|25033.66|24953.66|10
1733109000000|2024-12-02 03:10:00|25039.84|24959.84|25039.38|24959.38|25040.6|24960.6|25039.38|24959.38|10
1733109010000|2024-12-02 03:10:10|25033.33|24953.33|25027.81|24947.81|25033.33|24953.33|25027.42|24947.42|10
1733109020000|2024-12-02 03:10:20|25028.31|24948.31|25027.35|24947.35|25028.31|24948.31|25026.48|24946.48|10
1733109030000|2024-12-02 03:10:30|25026.99|24946.99|25027.99|24947.99|25028.26|24948.26|25026.75|24946.75|10
1733109040000|2024-12-02 03:10:40|25027.35|24947.35|25027.66|24947.66|25028.44|24948.44|25026.86|24946.86|10
1733109050000|2024-12-02 03:10:50|25027.15|24947.15|25029.01|24949.01|25029.01|24949.01|25026.46|24946.46|10
1733109060000|2024-12-02 03:11:00|25030.23|24950.23|25033.03|24953.03|25033.03|24953.03|25030.12|24950.12|10
1733109070000|2024-12-02 03:11:10|25035.13|24955.13|25041.2|24961.2|25041.82|24961.82|25035.13|24955.13|10
1733109080000|2024-12-02 03:11:20|25041.16|24961.16|25045.17|24965.17|25045.31|24965.31|25041.16|24961.16|10
1733109090000|2024-12-02 03:11:30|25044.89|24964.89|25044.59|24964.59|25047.92|24967.92|25044.59|24964.59|10
1733109100000|2024-12-02 03:11:40|25044.29|24964.29|25042.98|24962.98|25044.29|24964.29|25042.08|24962.08|10
1733109110000|2024-12-02 03:11:50|25042.6|24962.6|25040.01|24960.01|25042.6|24962.6|25040.01|24960.01|10
1733109120000|2024-12-02 03:12:00|25039.7|24959.7|25048.07|24968.07|25048.07|24968.07|25039.44|24959.44|10
1733109130000|2024-12-02 03:12:10|25048.14|24968.14|25050.31|24970.31|25051.22|24971.22|25047.18|24967.18|10
1733109140000|2024-12-02 03:12:20|25049.89|24969.89|25048.97|24968.97|25050.43|24970.43|25048.85|24968.85|10
1733109150000|2024-12-02 03:12:30|25048.57|24968.57|25049.03|24969.03|25050.34|24970.34|25048.57|24968.57|10
1733109160000|2024-12-02 03:12:40|25046.51|24966.51|25046.04|24966.04|25047.09|24967.09|25045.99|24965.99|10
1733109170000|2024-12-02 03:12:50|25045.65|24965.65|25048.41|24968.41|25048.92|24968.92|25044.84|24964.84|10
1733109180000|2024-12-02 03:13:00|25048.75|24968.75|25045.72|24965.72|25050.58|24970.58|25045.72|24965.72|10
1733109190000|2024-12-02 03:13:10|25046.75|24966.75|25052.05|24972.05|25052.05|24972.05|25046.75|24966.75|10
1733109200000|2024-12-02 03:13:20|25052.54|24972.54|25051.23|24971.23|25052.54|24972.54|25050.93|24970.93|9
1733109210000|2024-12-02 03:13:30|25051.92|24971.92|25049.26|24969.26|25051.92|24971.92|25045.6|24965.6|10
1733109220000|2024-12-02 03:13:40|25049.5|24969.5|25042.1|24962.1|25049.5|24969.5|25041.87|24961.87|10
1733109230000|2024-12-02 03:13:50|25045.03|24965.03|25047.38|24967.38|25047.38|24967.38|25044.35|24964.35|10
1733109240000|2024-12-02 03:14:00|25047.51|24967.51|25050.14|24970.14|25050.14|24970.14|25047.39|24967.39|10
1733109250000|2024-12-02 03:14:10|25049.97|24969.97|25048.82|24968.82|25053.28|24973.28|25047.71|24967.71|10
1733109260000|2024-12-02 03:14:20|25048.78|24968.78|25043.73|24963.73|25048.78|24968.78|25043.38|24963.38|10
1733109270000|2024-12-02 03:14:30|25043.72|24963.72|25049.38|24969.38|25049.38|24969.38|25043.36|24963.36|9
1733109280000|2024-12-02 03:14:40|25049.41|24969.41|25050.19|24970.19|25051.17|24971.17|25049.29|24969.29|10
1733109290000|2024-12-02 03:14:50|25049.15|24969.15|25049.48|24969.48|25049.8|24969.8|25048.97|24968.97|10
1733109300000|2024-12-02 03:15:00|25050.14|24970.14|25053.52|24973.52|25053.52|24973.52|25049.89|24969.89|10
1733109310000|2024-12-02 03:15:10|25053.84|24973.84|25051.32|24971.32|25054.47|24974.47|25050.61|24970.61|10
1733109320000|2024-12-02 03:15:20|25052.36|24972.36|25049.5|24969.5|25053.05|24973.05|25049.5|24969.5|10
1733109330000|2024-12-02 03:15:30|25048.69|24968.69|25044.85|24964.85|25048.69|24968.69|25044.26|24964.26|10
1733109340000|2024-12-02 03:15:40|25043.25|24963.25|25037.29|24957.29|25043.52|24963.52|25037.29|24957.29|10
1733109350000|2024-12-02 03:15:50|25035.54|24955.54|25031.94|24951.94|25035.54|24955.54|25031.57|24951.57|10
1733109360000|2024-12-02 03:16:00|25031.31|24951.31|25026.27|24946.27|25031.54|24951.54|25026.27|24946.27|10
1733109370000|2024-12-02 03:16:10|25023.4|24943.4|25021.3|24941.3|25025.54|24945.54|25021.3|24941.3|10
1733109380000|2024-12-02 03:16:20|25020.58|24940.58|25023.11|24943.11|25023.29|24943.29|25019.45|24939.45|10
1733109390000|2024-12-02 03:16:30|25023.55|24943.55|25025.69|24945.69|25028.99|24948.99|25023.55|24943.55|10
1733109400000|2024-12-02 03:16:40|25026.42|24946.42|25027.22|24947.22|25027.22|24947.22|25024.25|24944.25|10
1733109410000|2024-12-02 03:16:50|25027.08|24947.08|25025.51|24945.51|25027.08|24947.08|25025.51|24945.51|10
1733109420000|2024-12-02 03:17:00|25025.37|24945.37|25019.54|24939.54|25025.37|24945.37|25019.22|24939.22|10
1733109430000|2024-12-02 03:17:10|25019.6|24939.6|25018.33|24938.33|25019.98|24939.98|25018.04|24938.04|10
1733109440000|2024-12-02 03:17:20|25017.8|24937.8|25028.25|24948.25|25028.25|24948.25|25017.8|24937.8|10
1733109450000|2024-12-02 03:17:30|25029.53|24949.53|25037.58|24957.58|25037.58|24957.58|25029.53|24949.53|10
1733109460000|2024-12-02 03:17:40|25037.77|24957.77|25035.94|24955.94|25037.98|24957.98|25035.94|24955.94|9
1733109470000|2024-12-02 03:17:50|25032.3|24952.3|25031.37|24951.37|25032.3|24952.3|25028.54|24948.54|10
1733109480000|2024-12-02 03:18:00|25030.75|24950.75|25028.54|24948.54|25032.16|24952.16|25028.54|24948.54|10
1733109490000|2024-12-02 03:18:10|25027.42|24947.42|25018.46|24938.46|25027.42|24947.42|25018.46|24938.46|10
1733109500000|2024-12-02 03:18:20|25017.99|24937.99|25013.18|24933.18|25017.99|24937.99|25012.97|24932.97|10
1733109510000|2024-12-02 03:18:30|25013.55|24933.55|25019.21|24939.21|25019.21|24939.21|25013.55|24933.55|9
1733109520000|2024-12-02 03:18:40|25019.63|24939.63|25026.66|24946.66|25026.68|24946.68|25019.63|24939.63|10
1733109530000|2024-12-02 03:18:50|25027.5|24947.5|25029.64|24949.64|25030.16|24950.16|25027.5|24947.5|10
1733109540000|2024-12-02 03:19:00|25029.54|24949.54|25027.81|24947.81|25029.86|24949.86|25026.41|24946.41|10
1733109550000|2024-12-02 03:19:10|25028.22|24948.22|25036.2|24956.2|25036.2|24956.2|25028.22|24948.22|10
1733109560000|2024-12-02 03:19:20|25036.18|24956.18|25037.91|24957.91|25037.91|24957.91|25034.64|24954.64|10
1733109570000|2024-12-02 03:19:30|25036.25|24956.25|25034.87|24954.87|25036.25|24956.25|25034.5|24954.5|10
1733109580000|2024-12-02 03:19:40|25031.06|24951.06|25036.81|24956.81|25037.57|24957.57|25030.92|24950.92|10
1733109590000|2024-12-02 03:19:50|25037.26|24957.26|25043.07|24963.07|25043.07|24963.07|25037.26|24957.26|10
1733109600000|2024-12-02 03:20:00|25043.87|24963.87|25043.95|24963.95|25046.67|24966.67|25043.87|24963.87|10
1733109610000|2024-12-02 03:20:10|25043.99|24963.99|25042.61|24962.61|25043.99|24963.99|25041.85|24961.85|10
1733109620000|2024-12-02 03:20:20|25042.18|24962.18|25043.79|24963.79|25044.11|24964.11|25041.89|24961.89|10
1733109630000|2024-12-02 03:20:30|25043.42|24963.42|25045.29|24965.29|25045.29|24965.29|25043.42|24963.42|10
1733109640000|2024-12-02 03:20:40|25045.88|24965.88|25053.11|24973.11|25053.11|24973.11|25045.16|24965.16|10
1733109650000|2024-12-02 03:20:50|25053.9|24973.9|25055.82|24975.82|25056.64|24976.64|25053.9|24973.9|10
1733109660000|2024-12-02 03:21:00|25056.92|24976.92|25061.66|24981.66|25061.66|24981.66|25055.44|24975.44|10
1733109670000|2024-12-02 03:21:10|25062.7|24982.7|25068.16|24988.16|25068.16|24988.16|25062.7|24982.7|10
1733109680000|2024-12-02 03:21:20|25068.47|24988.47|25067.43|24987.43|25070.79|24990.79|25067.43|24987.43|10
1733109690000|2024-12-02 03:21:30|25066.57|24986.57|25068.46|24988.46|25068.46|24988.46|25065.54|24985.54|10
1733109700000|2024-12-02 03:21:40|25068.6|24988.6|25071.81|24991.81|25071.81|24991.81|25068.6|24988.6|10
1733109710000|2024-12-02 03:21:50|25072.1|24992.1|25079.41|24999.41|25079.41|24999.41|25072.1|24992.1|10
1733109720000|2024-12-02 03:22:00|25080.19|25000.19|25077.06|24997.06|25080.19|25000.19|25077.06|24997.06|10
1733109730000|2024-12-02 03:22:10|25077.12|24997.12|25072.93|24992.93|25077.12|24997.12|25072.93|24992.93|10
1733109740000|2024-12-02 03:22:20|25073.55|24993.55|25072.43|24992.43|25073.78|24993.78|25071.88|24991.88|10
1733109750000|2024-12-02 03:22:30|25070.61|24990.61|25072.53|24992.53|25072.53|24992.53|25069.41|24989.41|10
1733109760000|2024-12-02 03:22:40|25072.09|24992.09|25069.99|24989.99|25072.78|24992.78|25069.99|24989.99|10
1733109770000|2024-12-02 03:22:50|25069.27|24989.27|25065.41|24985.41|25069.27|24989.27|25065.08|24985.08|10
1733109780000|2024-12-02 03:23:00|25061.59|24981.59|25052.59|24972.59|25061.59|24981.59|25052.59|24972.59|10
1733109790000|2024-12-02 03:23:10|25049.33|24969.33|25045.83|24965.83|25049.33|24969.33|25045.83|24965.83|9
1733109800000|2024-12-02 03:23:20|25044.38|24964.38|25049.62|24969.62|25050.76|24970.76|25044.38|24964.38|10
1733109810000|2024-12-02 03:23:30|25048.47|24968.47|25057.64|24977.64|25057.64|24977.64|25048.47|24968.47|10
1733109820000|2024-12-02 03:23:40|25058.51|24978.51|25065.39|24985.39|25065.39|24985.39|25058.51|24978.51|10
1733109830000|2024-12-02 03:23:50|25066.11|24986.11|25071.47|24991.47|25071.47|24991.47|25066.11|24986.11|10
1733109840000|2024-12-02 03:24:00|25072.1|24992.1|25076.38|24996.38|25076.38|24996.38|25071.48|24991.48|10
1733109850000|2024-12-02 03:24:10|25077.47|24997.47|25075.28|24995.28|25077.47|24997.47|25073.73|24993.73|10
1733109860000|2024-12-02 03:24:20|25075.71|24995.71|25081.64|25001.64|25081.64|25001.64|25075.71|24995.71|10
1733109870000|2024-12-02 03:24:30|25081.16|25001.16|25080.57|25000.57|25082.07|25002.07|25080.57|25000.57|10
1733109880000|2024-12-02 03:24:40|25080.93|25000.93|25078.96|24998.96|25081.82|25001.82|25078.75|24998.75|10
1733109890000|2024-12-02 03:24:50|25079.11|24999.11|25080.88|25000.88|25082.14|25002.14|25079.11|24999.11|10
1733109900000|2024-12-02 03:25:00|25081.54|25001.54|25078.62|24998.62|25082.68|25002.68|25078.62|24998.62|10
1733109910000|2024-12-02 03:25:10|25079.29|24999.29|25077.1|24997.1|25080.69|25000.69|25077.1|24997.1|10
1733109920000|2024-12-02 03:25:20|25080.04|25000.04|25083.61|25003.61|25083.61|25003.61|25079.71|24999.71|10
1733109930000|2024-12-02 03:25:30|25088.78|25008.78|25086.55|25006.55|25090.41|25010.41|25086.55|25006.55|10
1733109940000|2024-12-02 03:25:40|25086.63|25006.63|25089.27|25009.27|25089.27|25009.27|25086.27|25006.27|9
1733109950000|2024-12-02 03:25:50|25089.17|25009.17|25087.79|25007.79|25091.19|25011.19|25087.79|25007.79|10
1733109960000|2024-12-02 03:26:00|25087.3|25007.3|25079.89|24999.89|25087.3|25007.3|25079.89|24999.89|10
1733109970000|2024-12-02 03:26:10|25079.4|24999.4|25082.93|25002.93|25085.14|25005.14|25079.4|24999.4|9
1733109980000|2024-12-02 03:26:20|25080.79|25000.79|25080.56|25000.56|25080.97|25000.97|25079.73|24999.73|10
1733109990000|2024-12-02 03:26:30|25080.2|25000.2|25079.58|24999.58|25080.2|25000.2|25077.22|24997.22|10
1733110000000|2024-12-02 03:26:40|25079.4|24999.4|25081.67|25001.67|25082.53|25002.53|25079.4|24999.4|10
1733110010000|2024-12-02 03:26:50|25081.82|25001.82|25076.58|24996.58|25081.82|25001.82|25076.58|24996.58|10
1733110020000|2024-12-02 03:27:00|25075.57|24995.57|25071.59|24991.59|25075.57|24995.57|25070.71|24990.71|10
1733110030000|2024-12-02 03:27:10|25070.89|24990.89|25070.4|24990.4|25073.19|24993.19|25069.82|24989.82|10
1733110040000|2024-12-02 03:27:20|25070.01|24990.01|25067.88|24987.88|25070.48|24990.48|25067.88|24987.88|10
1733110050000|2024-12-02 03:27:30|25068.04|24988.04|25069.83|24989.83|25070.53|24990.53|25067.74|24987.74|10
1733110060000|2024-12-02 03:27:40|25070.06|24990.06|25067.7|24987.7|25072.7|24992.7|25067.7|24987.7|10
1733110070000|2024-12-02 03:27:50|25067.41|24987.41|25064.28|24984.28|25068.79|24988.79|25064.22|24984.22|10
1733110080000|2024-12-02 03:28:00|25063.43|24983.43|25065.48|24985.48|25065.48|24985.48|25062.37|24982.37|10
1733110090000|2024-12-02 03:28:10|25066.16|24986.16|25066.44|24986.44|25066.64|24986.64|25065.56|24985.56|10
1733110100000|2024-12-02 03:28:20|25066.36|24986.36|25066.18|24986.18|25066.66|24986.66|25064.39|24984.39|10
1733110110000|2024-12-02 03:28:30|25066.36|24986.36|25066.7|24986.7|25066.7|24986.7|25064.92|24984.92|9
1733110120000|2024-12-02 03:28:40|25066.81|24986.81|25068.18|24988.18|25068.18|24988.18|25066.55|24986.55|10
1733110130000|2024-12-02 03:28:50|25067.87|24987.87|25066.1|24986.1|25067.87|24987.87|25066.1|24986.1|10
1733110140000|2024-12-02 03:29:00|25065.59|24985.59|25065.21|24985.21|25066.47|24986.47|25065.21|24985.21|10
1733110150000|2024-12-02 03:29:10|25065.79|24985.79|25068.36|24988.36|25068.36|24988.36|25065.79|24985.79|10
1733110160000|2024-12-02 03:29:20|25067.45|24987.45|25069.53|24989.53|25069.9|24989.9|25067.45|24987.45|10
1733110170000|2024-12-02 03:29:30|25068.64|24988.64|25070.95|24990.95|25072.84|24992.84|25068.6|24988.6|10
1733110180000|2024-12-02 03:29:40|25070.7|24990.7|25066.82|24986.82|25070.7|24990.7|25066.63|24986.63|10
1733110190000|2024-12-02 03:29:50|25067.2|24987.2|25069.43|24989.43|25070.04|24990.04|25067.2|24987.2|10
1733110200000|2024-12-02 03:30:00|25069.29|24989.29|25067.3|24987.3|25069.3|24989.3|25067.3|24987.3|9
1733110210000|2024-12-02 03:30:10|25065.45|24985.45|25064.7|24984.7|25066.69|24986.69|25063.51|24983.51|10
1733110220000|2024-12-02 03:30:20|25067.48|24987.48|25069.04|24989.04|25069.55|24989.55|25067.46|24987.46|10
1733110230000|2024-12-02 03:30:30|25069.17|24989.17|25069.01|24989.01|25070.42|24990.42|25067.07|24987.07|10
1733110240000|2024-12-02 03:30:40|25068.8|24988.8|25064.86|24984.86|25068.8|24988.8|25064.86|24984.86|10
1733110250000|2024-12-02 03:30:50|25065.98|24985.98|25060.53|24980.53|25066.77|24986.77|25060.53|24980.53|10
1733110260000|2024-12-02 03:31:00|25060.59|24980.59|25057.45|24977.45|25060.59|24980.59|25056.14|24976.14|9
1733110270000|2024-12-02 03:31:10|25055.13|24975.13|25055.14|24975.14|25055.47|24975.47|25053.47|24973.47|10
1733110280000|2024-12-02 03:31:20|25055|24975|25050.08|24970.08|25055|24975|25050.06|24970.06|10
1733110290000|2024-12-02 03:31:30|25049.51|24969.51|25053.02|24973.02|25053.19|24973.19|25049.51|24969.51|10
1733110300000|2024-12-02 03:31:40|25053.28|24973.28|25045.78|24965.78|25053.5|24973.5|25045.78|24965.78|10
1733110310000|2024-12-02 03:31:50|25045.52|24965.52|25040.53|24960.53|25045.52|24965.52|25040.53|24960.53|10
1733110320000|2024-12-02 03:32:00|25040.56|24960.56|25037.76|24957.76|25040.64|24960.64|25037.76|24957.76|10
1733110330000|2024-12-02 03:32:10|25037.53|24957.53|25027.33|24947.33|25037.53|24957.53|25025.35|24945.35|10
1733110340000|2024-12-02 03:32:20|25027.5|24947.5|25028.45|24948.45|25028.45|24948.45|25026.91|24946.91|9
1733110350000|2024-12-02 03:32:30|25026.35|24946.35|25017.97|24937.97|25026.35|24946.35|25017.97|24937.97|10
1733110360000|2024-12-02 03:32:40|25017.18|24937.18|25018.94|24938.94|25020.07|24940.07|25017.18|24937.18|10
1733110370000|2024-12-02 03:32:50|25019.95|24939.95|25021.78|24941.78|25022.2|24942.2|25018.59|24938.59|10
1733110380000|2024-12-02 03:33:00|25021.97|24941.97|25018.66|24938.66|25022.45|24942.45|25018.07|24938.07|10
1733110390000|2024-12-02 03:33:10|25018.83|24938.83|25012.05|24932.05|25018.83|24938.83|25012.05|24932.05|10
1733110400000|2024-12-02 03:33:20|25011.82|24931.82|25014.15|24934.15|25014.16|24934.16|25011.21|24931.21|10
1733110410000|2024-12-02 03:33:30|25015.5|24935.5|25014.98|24934.98|25016.21|24936.21|25014.98|24934.98|10
1733110420000|2024-12-02 03:33:40|25014.4|24934.4|25010.06|24930.06|25014.73|24934.73|25009.02|24929.02|10
1733110430000|2024-12-02 03:33:50|25009.32|24929.32|25011.92|24931.92|25012.24|24932.24|25009.11|24929.11|10
1733110440000|2024-12-02 03:34:00|25012.7|24932.7|25010.57|24930.57|25013.49|24933.49|25010.57|24930.57|10
1733110450000|2024-12-02 03:34:10|25010.79|24930.79|25022.43|24942.43|25022.43|24942.43|25010.79|24930.79|10
1733110460000|2024-12-02 03:34:20|25024.08|24944.08|25025.51|24945.51|25025.97|24945.97|25023.56|24943.56|10
1733110470000|2024-12-02 03:34:30|25024.86|24944.86|25028.6|24948.6|25028.6|24948.6|25024.86|24944.86|10
1733110480000|2024-12-02 03:34:40|25028.26|24948.26|25033.09|24953.09|25033.09|24953.09|25028.26|24948.26|10
1733110490000|2024-12-02 03:34:50|25033.34|24953.34|25033.27|24953.27|25034.85|24954.85|25033.1|24953.1|10
1733110500000|2024-12-02 03:35:00|25031.96|24951.96|25029.12|24949.12|25031.96|24951.96|25027.89|24947.89|10
1733110510000|2024-12-02 03:35:10|25029.13|24949.13|25021.35|24941.35|25029.13|24949.13|25020.81|24940.81|10
1733110520000|2024-12-02 03:35:20|25021.49|24941.49|25020.4|24940.4|25022.51|24942.51|25018.28|24938.28|10
1733110530000|2024-12-02 03:35:30|25020.73|24940.73|25022.51|24942.51|25022.51|24942.51|25020.73|24940.73|9
1733110540000|2024-12-02 03:35:40|25023.68|24943.68|25030.71|24950.71|25030.71|24950.71|25023.68|24943.68|9
1733110550000|2024-12-02 03:35:50|25031.22|24951.22|25026.01|24946.01|25031.22|24951.22|25026.01|24946.01|10
1733110560000|2024-12-02 03:36:00|25024.07|24944.07|25021.97|24941.97|25024.07|24944.07|25021.97|24941.97|10
1733110570000|2024-12-02 03:36:10|25020.24|24940.24|25019.53|24939.53|25020.24|24940.24|25017.39|24937.39|10
1733110580000|2024-12-02 03:36:20|25019.13|24939.13|25021.27|24941.27|25021.84|24941.84|25018.4|24938.4|10
1733110590000|2024-12-02 03:36:30|25021.52|24941.52|25021.03|24941.03|25021.52|24941.52|25019.39|24939.39|10
1733110600000|2024-12-02 03:36:40|25018.11|24938.11|25017.89|24937.89|25018.39|24938.39|25017.23|24937.23|10
1733110610000|2024-12-02 03:36:50|25017.29|24937.29|25017.27|24937.27|25017.57|24937.57|25016.5|24936.5|10
1733110620000|2024-12-02 03:37:00|25017.74|24937.74|25021.02|24941.02|25021.02|24941.02|25015.99|24935.99|10
1733110630000|2024-12-02 03:37:10|25022.01|24942.01|25021.64|24941.64|25023.73|24943.73|25021.64|24941.64|10
1733110640000|2024-12-02 03:37:20|25021.52|24941.52|25019.52|24939.52|25021.52|24941.52|25019.52|24939.52|10
1733110650000|2024-12-02 03:37:30|25019.35|24939.35|25018.75|24938.75|25019.35|24939.35|25017.37|24937.37|10
1733110660000|2024-12-02 03:37:40|25018.55|24938.55|25020.21|24940.21|25020.27|24940.27|25017.89|24937.89|10
1733110670000|2024-12-02 03:37:50|25020.46|24940.46|25020.96|24940.96|25022.09|24942.09|25020.46|24940.46|10
1733110680000|2024-12-02 03:38:00|25020.88|24940.88|25017.23|24937.23|25021.87|24941.87|25017.23|24937.23|10
1733110690000|2024-12-02 03:38:10|25015.96|24935.96|25009.62|24929.62|25016.14|24936.14|25009.62|24929.62|10
1733110700000|2024-12-02 03:38:20|25009.92|24929.92|25008.98|24928.98|25011.04|24931.04|25008.98|24928.98|10
1733110710000|2024-12-02 03:38:30|25006.76|24926.76|25006.17|24926.17|25007.83|24927.83|25005.94|24925.94|9
1733110720000|2024-12-02 03:38:40|25006.55|24926.55|25006.72|24926.72|25006.87|24926.87|25005.87|24925.87|10
1733110730000|2024-12-02 03:38:50|25006.88|24926.88|25005.73|24925.73|25007.36|24927.36|25004.2|24924.2|10
1733110740000|2024-12-02 03:39:00|25006.64|24926.64|25002.5|24922.5|25007.08|24927.08|25001.84|24921.84|10
1733110750000|2024-12-02 03:39:10|25002.8|24922.8|25001.9|24921.9|25007.32|24927.32|25001.9|24921.9|10
1733110760000|2024-12-02 03:39:20|24999.99|24919.99|24995.24|24915.24|24999.99|24919.99|24995.15|24915.15|10
1733110770000|2024-12-02 03:39:30|24995.17|24915.17|24989.38|24909.38|24995.17|24915.17|24988.29|24908.29|10
1733110780000|2024-12-02 03:39:40|24988.54|24908.54|24983.52|24903.52|24988.54|24908.54|24983.05|24903.05|10
1733110790000|2024-12-02 03:39:50|24983.41|24903.41|24981.86|24901.86|24983.76|24903.76|24981.81|24901.81|10
1733110800000|2024-12-02 03:40:00|24980.17|24900.17|24975.02|24895.02|24980.17|24900.17|24975.02|24895.02|10
1733110810000|2024-12-02 03:40:10|24975.77|24895.77|24969.21|24889.21|24975.77|24895.77|24969.21|24889.21|10
1733110820000|2024-12-02 03:40:20|24968.52|24888.52|24974.71|24894.71|24974.71|24894.71|24968.14|24888.14|10
1733110830000|2024-12-02 03:40:30|24974.1|24894.1|24976.02|24896.02|24976.74|24896.74|24974.1|24894.1|10
1733110840000|2024-12-02 03:40:40|24975.82|24895.82|24973.47|24893.47|24976.57|24896.57|24973.38|24893.38|10
1733110850000|2024-12-02 03:40:50|24973.84|24893.84|24978.75|24898.75|24978.75|24898.75|24973.84|24893.84|10
1733110860000|2024-12-02 03:41:00|24979.53|24899.53|24987.68|24907.68|24987.68|24907.68|24979.53|24899.53|10
1733110870000|2024-12-02 03:41:10|24985.63|24905.63|24977.56|24897.56|24985.96|24905.96|24977.56|24897.56|10
1733110880000|2024-12-02 03:41:20|24976.79|24896.79|24976.77|24896.77|24977.66|24897.66|24976.22|24896.22|10
1733110890000|2024-12-02 03:41:30|24978.6|24898.6|24971.23|24891.23|24978.6|24898.6|24971.23|24891.23|10
1733110900000|2024-12-02 03:41:40|24970.66|24890.66|24971.83|24891.83|24971.83|24891.83|24969.95|24889.95|10
1733110910000|2024-12-02 03:41:50|24971.8|24891.8|24965.67|24885.67|24973.03|24893.03|24964.86|24884.86|10
1733110920000|2024-12-02 03:42:00|24965.43|24885.43|24963.84|24883.84|24965.43|24885.43|24961.29|24881.29|10
1733110930000|2024-12-02 03:42:10|24963.62|24883.62|24959.82|24879.82|24963.96|24883.96|24959.82|24879.82|10
1733110940000|2024-12-02 03:42:20|24958.99|24878.99|24954.54|24874.54|24958.99|24878.99|24954.17|24874.17|10
1733110950000|2024-12-02 03:42:30|24954.47|24874.47|24951.81|24871.81|24954.47|24874.47|24951.81|24871.81|10
1733110960000|2024-12-02 03:42:40|24949.85|24869.85|24947.34|24867.34|24949.85|24869.85|24946.55|24866.55|10
1733110970000|2024-12-02 03:42:50|24947.55|24867.55|24948.44|24868.44|24949.01|24869.01|24947.13|24867.13|10
1733110980000|2024-12-02 03:43:00|24948.28|24868.28|24940.95|24860.95|24948.28|24868.28|24940.95|24860.95|10
1733110990000|2024-12-02 03:43:10|24937.08|24857.08|24926.24|24846.24|24937.08|24857.08|24926.24|24846.24|10
1733111000000|2024-12-02 03:43:20|24926.05|24846.05|24922.91|24842.91|24926.05|24846.05|24922.91|24842.91|10
1733111010000|2024-12-02 03:43:30|24921.88|24841.88|24916.79|24836.79|24922.23|24842.23|24916.65|24836.65|10
1733111020000|2024-12-02 03:43:40|24916.92|24836.92|24911.24|24831.24|24916.92|24836.92|24911.24|24831.24|10
1733111030000|2024-12-02 03:43:50|24910.16|24830.16|24900.76|24820.76|24910.16|24830.16|24900.6|24820.6|10
1733111040000|2024-12-02 03:44:00|24900.99|24820.99|24897.96|24817.96|24901.34|24821.34|24897.96|24817.96|10
1733111050000|2024-12-02 03:44:10|24899.57|24819.57|24887.05|24807.05|24899.57|24819.57|24887.05|24807.05|10
1733111060000|2024-12-02 03:44:20|24886.73|24806.73|24880.01|24800.01|24886.76|24806.76|24877.93|24797.93|10
1733111070000|2024-12-02 03:44:30|24879.41|24799.41|24883.85|24803.85|24884.3|24804.3|24878.99|24798.99|10
1733111080000|2024-12-02 03:44:40|24884.06|24804.06|24879.94|24799.94|24884.85|24804.85|24879.41|24799.41|10
1733111090000|2024-12-02 03:44:50|24879.63|24799.63|24878.16|24798.16|24880.43|24800.43|24878.16|24798.16|10
1733111100000|2024-12-02 03:45:00|24878.4|24798.4|24876.11|24796.11|24879.61|24799.61|24876.11|24796.11|10
1733111110000|2024-12-02 03:45:10|24876.98|24796.98|24880.88|24800.88|24881.13|24801.13|24876.98|24796.98|10
1733111120000|2024-12-02 03:45:20|24881.81|24801.81|24880.38|24800.38|24881.81|24801.81|24880.23|24800.23|10
1733111130000|2024-12-02 03:45:30|24880.67|24800.67|24890.32|24810.32|24890.32|24810.32|24880.67|24800.67|10
1733111140000|2024-12-02 03:45:40|24891.5|24811.5|24891|24811|24895.08|24815.08|24891|24811|10
1733111150000|2024-12-02 03:45:50|24891.95|24811.95|24890.4|24810.4|24891.95|24811.95|24888.14|24808.14|10
1733111160000|2024-12-02 03:46:00|24891.03|24811.03|24892.39|24812.39|24894.27|24814.27|24891.03|24811.03|10
1733111170000|2024-12-02 03:46:10|24891.96|24811.96|24897.66|24817.66|24897.66|24817.66|24891.96|24811.96|9
1733111180000|2024-12-02 03:46:20|24897.7|24817.7|24898.73|24818.73|24900.95|24820.95|24897.7|24817.7|10
1733111190000|2024-12-02 03:46:30|24895.66|24815.66|24893.54|24813.54|24895.66|24815.66|24891.23|24811.23|10
1733111200000|2024-12-02 03:46:40|24892.34|24812.34|24900.68|24820.68|24901.24|24821.24|24890.05|24810.05|10
1733111210000|2024-12-02 03:46:50|24899.76|24819.76|24902.49|24822.49|24902.99|24822.99|24899.76|24819.76|10
1733111220000|2024-12-02 03:47:00|24901.65|24821.65|24902.89|24822.89|24902.89|24822.89|24899.25|24819.25|10
1733111230000|2024-12-02 03:47:10|24903.75|24823.75|24914.42|24834.42|24914.42|24834.42|24903.75|24823.75|10
1733111240000|2024-12-02 03:47:20|24912.52|24832.52|24910.08|24830.08|24912.52|24832.52|24910.08|24830.08|10
1733111250000|2024-12-02 03:47:30|24908.68|24828.68|24907.77|24827.77|24909.78|24829.78|24907.77|24827.77|10
1733111260000|2024-12-02 03:47:40|24907.59|24827.59|24910.03|24830.03|24910.03|24830.03|24904.76|24824.76|10
1733111270000|2024-12-02 03:47:50|24910.08|24830.08|24909.18|24829.18|24910.24|24830.24|24909.18|24829.18|10
1733111280000|2024-12-02 03:48:00|24908.53|24828.53|24914.05|24834.05|24914.05|24834.05|24907.15|24827.15|10
1733111290000|2024-12-02 03:48:10|24916.58|24836.58|24922.06|24842.06|24922.2|24842.2|24916.21|24836.21|10
1733111300000|2024-12-02 03:48:20|24922.44|24842.44|24923.67|24843.67|24925.43|24845.43|24919.71|24839.71|10
1733111310000|2024-12-02 03:48:30|24923.39|24843.39|24916.11|24836.11|24923.39|24843.39|24915.95|24835.95|10
1733111320000|2024-12-02 03:48:40|24915.77|24835.77|24910.82|24830.82|24915.88|24835.88|24910.82|24830.82|10
1733111330000|2024-12-02 03:48:50|24910.1|24830.1|24905.09|24825.09|24910.1|24830.1|24905.09|24825.09|10
1733111340000|2024-12-02 03:49:00|24905.01|24825.01|24894.24|24814.24|24905.37|24825.37|24894.24|24814.24|10
1733111350000|2024-12-02 03:49:10|24893.75|24813.75|24889.97|24809.97|24893.75|24813.75|24888.91|24808.91|10
1733111360000|2024-12-02 03:49:20|24889.29|24809.29|24887.2|24807.2|24889.29|24809.29|24887.2|24807.2|10
1733111370000|2024-12-02 03:49:30|24885.9|24805.9|24882.55|24802.55|24886.05|24806.05|24882.13|24802.13|9
1733111380000|2024-12-02 03:49:40|24882.49|24802.49|24877.69|24797.69|24882.49|24802.49|24875.91|24795.91|9
1733111390000|2024-12-02 03:49:50|24877.21|24797.21|24874.41|24794.41|24877.21|24797.21|24874.41|24794.41|10
1733111400000|2024-12-02 03:50:00|24873.75|24793.75|24868.39|24788.39|24873.75|24793.75|24868.39|24788.39|10
1733111410000|2024-12-02 03:50:10|24866.75|24786.75|24858.19|24778.19|24866.75|24786.75|24857|24777|10
1733111420000|2024-12-02 03:50:20|24857.43|24777.43|24847.69|24767.69|24857.43|24777.43|24847.69|24767.69|10
1733111430000|2024-12-02 03:50:30|24847.34|24767.34|24839.56|24759.56|24847.52|24767.52|24839.56|24759.56|10
1733111440000|2024-12-02 03:50:40|24839.02|24759.02|24832.7|24752.7|24839.02|24759.02|24832.27|24752.27|10
1733111450000|2024-12-02 03:50:50|24831.94|24751.94|24823.34|24743.34|24832.31|24752.31|24823.13|24743.13|10
1733111460000|2024-12-02 03:51:00|24821.95|24741.95|24807.98|24727.98|24821.95|24741.95|24807.98|24727.98|10
1733111470000|2024-12-02 03:51:10|24808.22|24728.22|24800.57|24720.57|24808.22|24728.22|24800.57|24720.57|10
1733111480000|2024-12-02 03:51:20|24801.42|24721.42|24801.13|24721.13|24801.43|24721.43|24799.54|24719.54|10
1733111490000|2024-12-02 03:51:30|24800.78|24720.78|24782.1|24702.1|24800.78|24720.78|24782.1|24702.1|10
1733111500000|2024-12-02 03:51:40|24780.33|24700.33|24779.43|24699.43|24780.33|24700.33|24777.94|24697.94|10
1733111510000|2024-12-02 03:51:50|24779.62|24699.62|24780.61|24700.61|24780.61|24700.61|24776.98|24696.98|10
1733111520000|2024-12-02 03:52:00|24780.31|24700.31|24785.97|24705.97|24787.47|24707.47|24780.31|24700.31|10
1733111530000|2024-12-02 03:52:10|24782.79|24702.79|24782.39|24702.39|24783.61|24703.61|24781.17|24701.17|10
1733111540000|2024-12-02 03:52:20|24781.79|24701.79|24775.23|24695.23|24781.79|24701.79|24775.23|24695.23|10
1733111550000|2024-12-02 03:52:30|24774.65|24694.65|24773.9|24693.9|24775.7|24695.7|24773.9|24693.9|10
1733111560000|2024-12-02 03:52:40|24774.3|24694.3|24772.1|24692.1|24774.34|24694.34|24772.1|24692.1|10
1733111570000|2024-12-02 03:52:50|24772.7|24692.7|24768.59|24688.59|24773|24693|24768.17|24688.17|10
1733111580000|2024-12-02 03:53:00|24767.9|24687.9|24769.81|24689.81|24770.18|24690.18|24767.9|24687.9|9
1733111590000|2024-12-02 03:53:10|24770.49|24690.49|24773.59|24693.59|24775.24|24695.24|24770.49|24690.49|10
1733111600000|2024-12-02 03:53:20|24773.17|24693.17|24769.86|24689.86|24773.17|24693.17|24769.15|24689.15|10
1733111610000|2024-12-02 03:53:30|24769.9|24689.9|24759.69|24679.69|24769.9|24689.9|24759.69|24679.69|10
1733111620000|2024-12-02 03:53:40|24757.2|24677.2|24746.23|24666.23|24757.2|24677.2|24746.23|24666.23|10
1733111630000|2024-12-02 03:53:50|24746.77|24666.77|24738.11|24658.11|24746.91|24666.91|24738.11|24658.11|10
1733111640000|2024-12-02 03:54:00|24739.29|24659.29|24733.52|24653.52|24741.42|24661.42|24733.52|24653.52|10
1733111650000|2024-12-02 03:54:10|24733.81|24653.81|24725.04|24645.04|24733.81|24653.81|24725.04|24645.04|9
1733111660000|2024-12-02 03:54:20|24723.9|24643.9|24721.96|24641.96|24723.9|24643.9|24721.96|24641.96|10
1733111670000|2024-12-02 03:54:30|24721.38|24641.38|24716.97|24636.97|24721.38|24641.38|24716.14|24636.14|10
1733111680000|2024-12-02 03:54:40|24715.59|24635.59|24717.4|24637.4|24717.64|24637.64|24715.59|24635.59|10
1733111690000|2024-12-02 03:54:50|24717.64|24637.64|24719.96|24639.96|24721.51|24641.51|24717.64|24637.64|10
1733111700000|2024-12-02 03:55:00|24720.71|24640.71|24732.71|24652.71|24732.71|24652.71|24720.33|24640.33|10
1733111710000|2024-12-02 03:55:10|24733.54|24653.54|24738.52|24658.52|24739.37|24659.37|24732.77|24652.77|10
1733111720000|2024-12-02 03:55:20|24740.39|24660.39|24737.52|24657.52|24743.31|24663.31|24737.52|24657.52|10
1733111730000|2024-12-02 03:55:30|24735.83|24655.83|24729.61|24649.61|24735.83|24655.83|24729.61|24649.61|10
1733111740000|2024-12-02 03:55:40|24728.53|24648.53|24724.66|24644.66|24728.53|24648.53|24723.73|24643.73|10
1733111750000|2024-12-02 03:55:50|24723.43|24643.43|24712.12|24632.12|24724.23|24644.23|24712.12|24632.12|10
1733111760000|2024-12-02 03:56:00|24711.7|24631.7|24708.1|24628.1|24711.7|24631.7|24708.1|24628.1|10
1733111770000|2024-12-02 03:56:10|24705.33|24625.33|24702.07|24622.07|24705.33|24625.33|24702.07|24622.07|10
1733111780000|2024-12-02 03:56:20|24700.94|24620.94|24688.72|24608.72|24700.94|24620.94|24688.72|24608.72|10
1733111790000|2024-12-02 03:56:30|24688.23|24608.23|24688.17|24608.17|24689.37|24609.37|24687.54|24607.54|10
1733111800000|2024-12-02 03:56:40|24687.7|24607.7|24674.53|24594.53|24687.7|24607.7|24674.53|24594.53|10
1733111810000|2024-12-02 03:56:50|24672.58|24592.58|24646.97|24566.97|24672.58|24592.58|24646.97|24566.97|10
1733111820000|2024-12-02 03:57:00|24645.78|24565.78|24631.7|24551.7|24645.78|24565.78|24631.7|24551.7|10
1733111830000|2024-12-02 03:57:10|24629.27|24549.27|24613.87|24533.87|24629.27|24549.27|24613.87|24533.87|10
1733111840000|2024-12-02 03:57:20|24611.38|24531.38|24595.18|24515.18|24611.38|24531.38|24595.18|24515.18|10
1733111850000|2024-12-02 03:57:30|24593.27|24513.27|24588.57|24508.57|24593.27|24513.27|24586.92|24506.92|10
1733111860000|2024-12-02 03:57:40|24588.81|24508.81|24591.92|24511.92|24593.24|24513.24|24588.81|24508.81|10
1733111870000|2024-12-02 03:57:50|24591.23|24511.23|24593.43|24513.43|24594.06|24514.06|24591.23|24511.23|10
1733111880000|2024-12-02 03:58:00|24593.99|24513.99|24613.83|24533.83|24613.83|24533.83|24593.99|24513.99|10
1733111890000|2024-12-02 03:58:10|24613.75|24533.75|24629.12|24549.12|24629.12|24549.12|24613.71|24533.71|10
1733111900000|2024-12-02 03:58:20|24630.83|24550.83|24631.07|24551.07|24633.88|24553.88|24630.55|24550.55|10
1733111910000|2024-12-02 03:58:30|24630.35|24550.35|24630.72|24550.72|24631.2|24551.2|24628.39|24548.39|10
1733111920000|2024-12-02 03:58:40|24630.94|24550.94|24638.21|24558.21|24638.21|24558.21|24630.83|24550.83|10
1733111930000|2024-12-02 03:58:50|24640.37|24560.37|24644.49|24564.49|24648.48|24568.48|24640.37|24560.37|10
1733111940000|2024-12-02 03:59:00|24643.91|24563.91|24639.77|24559.77|24644.02|24564.02|24639.77|24559.77|10
1733111950000|2024-12-02 03:59:10|24640.3|24560.3|24634.93|24554.93|24640.94|24560.94|24634.93|24554.93|10
1733111960000|2024-12-02 03:59:20|24634.07|24554.07|24633.64|24553.64|24636.28|24556.28|24632.18|24552.18|10
1733111970000|2024-12-02 03:59:30|24633.67|24553.67|24634.44|24554.44|24634.83|24554.83|24632.92|24552.92|10
1733111980000|2024-12-02 03:59:40|24633.55|24553.55|24634.02|24554.02|24635.52|24555.52|24631.05|24551.05|10
1733111990000|2024-12-02 03:59:50|24635.55|24555.55|24628.31|24548.31|24635.71|24555.71|24628.31|24548.31|10
1733112000000|2024-12-02 04:00:00|24628.33|24548.33|24627.5|24547.5|24628.6|24548.6|24626.78|24546.78|10
1733112010000|2024-12-02 04:00:10|24626.38|24546.38|24633.74|24553.74|24633.74|24553.74|24626.37|24546.37|10
1733112020000|2024-12-02 04:00:20|24638.45|24558.45|24642.58|24562.58|24642.74|24562.74|24637|24557|10
1733112030000|2024-12-02 04:00:30|24641.21|24561.21|24632.84|24552.84|24642.29|24562.29|24632.84|24552.84|10
1733112040000|2024-12-02 04:00:40|24630.33|24550.33|24633.59|24553.59|24633.59|24553.59|24629.73|24549.73|10
1733112050000|2024-12-02 04:00:50|24634.02|24554.02|24631.91|24551.91|24635.18|24555.18|24631.91|24551.91|10
1733112060000|2024-12-02 04:01:00|24631.81|24551.81|24634.67|24554.67|24634.99|24554.99|24631.34|24551.34|10
1733112070000|2024-12-02 04:01:10|24637.46|24557.46|24640.18|24560.18|24641.07|24561.07|24637.01|24557.01|10
1733112080000|2024-12-02 04:01:20|24641.2|24561.2|24641.93|24561.93|24642.38|24562.38|24640.32|24560.32|10
1733112090000|2024-12-02 04:01:30|24642.58|24562.58|24641.96|24561.96|24643.74|24563.74|24641.02|24561.02|10
1733112100000|2024-12-02 04:01:40|24639.53|24559.53|24638.44|24558.44|24641.21|24561.21|24637.32|24557.32|9
1733112110000|2024-12-02 04:01:50|24639.37|24559.37|24650.47|24570.47|24650.47|24570.47|24639.37|24559.37|10
1733112120000|2024-12-02 04:02:00|24652.17|24572.17|24655.88|24575.88|24655.88|24575.88|24652.17|24572.17|10
1733112130000|2024-12-02 04:02:10|24660.25|24580.25|24664.08|24584.08|24664.89|24584.89|24660.25|24580.25|10
1733112140000|2024-12-02 04:02:20|24665.65|24585.65|24678.13|24598.13|24678.13|24598.13|24665.65|24585.65|10
1733112150000|2024-12-02 04:02:30|24678.84|24598.84|24674.9|24594.9|24682.05|24602.05|24674.9|24594.9|10
1733112160000|2024-12-02 04:02:40|24674.99|24594.99|24665.6|24585.6|24674.99|24594.99|24665.6|24585.6|9
1733112170000|2024-12-02 04:02:50|24666.57|24586.57|24683.81|24603.81|24683.81|24603.81|24666.57|24586.57|10
1733112180000|2024-12-02 04:03:00|24683.95|24603.95|24688.97|24608.97|24688.97|24608.97|24683.95|24603.95|10
1733112190000|2024-12-02 04:03:10|24689.86|24609.86|24692.45|24612.45|24693.13|24613.13|24689.84|24609.84|10
1733112200000|2024-12-02 04:03:20|24691.96|24611.96|24695.44|24615.44|24695.44|24615.44|24691.96|24611.96|10
1733112210000|2024-12-02 04:03:30|24695.18|24615.18|24688.1|24608.1|24696.02|24616.02|24688.1|24608.1|10
1733112220000|2024-12-02 04:03:40|24688.97|24608.97|24688|24608|24689.51|24609.51|24687.93|24607.93|10
1733112230000|2024-12-02 04:03:50|24686.77|24606.77|24696.31|24616.31|24696.31|24616.31|24686.76|24606.76|10
1733112240000|2024-12-02 04:04:00|24696.34|24616.34|24694.57|24614.57|24698.4|24618.4|24692.98|24612.98|10
1733112250000|2024-12-02 04:04:10|24695.05|24615.05|24674.73|24594.73|24695.05|24615.05|24674.73|24594.73|10
1733112260000|2024-12-02 04:04:20|24673.92|24593.92|24666.71|24586.71|24673.92|24593.92|24666.71|24586.71|10
1733112270000|2024-12-02 04:04:30|24665.26|24585.26|24661.57|24581.57|24665.26|24585.26|24661.57|24581.57|10
1733112280000|2024-12-02 04:04:40|24660.51|24580.51|24660.49|24580.49|24662.51|24582.51|24658.91|24578.91|10
1733112290000|2024-12-02 04:04:50|24660.69|24580.69|24653.34|24573.34|24660.69|24580.69|24653.34|24573.34|10
1733112300000|2024-12-02 04:05:00|24652.86|24572.86|24655.37|24575.37|24655.37|24575.37|24652.33|24572.33|10
1733112310000|2024-12-02 04:05:10|24655.84|24575.84|24661.55|24581.55|24661.55|24581.55|24655.84|24575.84|10
1733112320000|2024-12-02 04:05:20|24661.48|24581.48|24668.88|24588.88|24668.88|24588.88|24661.48|24581.48|10
1733112330000|2024-12-02 04:05:30|24670.55|24590.55|24666.59|24586.59|24675.4|24595.4|24666.59|24586.59|10
1733112340000|2024-12-02 04:05:40|24665.97|24585.97|24659.62|24579.62|24667.82|24587.82|24659.62|24579.62|10
1733112350000|2024-12-02 04:05:50|24658.51|24578.51|24647.56|24567.56|24658.51|24578.51|24647.56|24567.56|10
1733112360000|2024-12-02 04:06:00|24646.82|24566.82|24635.48|24555.48|24646.82|24566.82|24635.48|24555.48|10
1733112370000|2024-12-02 04:06:10|24635.04|24555.04|24626.96|24546.96|24635.04|24555.04|24626.96|24546.96|10
1733112380000|2024-12-02 04:06:20|24619.28|24539.28|24593.66|24513.66|24619.28|24539.28|24593.66|24513.66|10
1733112390000|2024-12-02 04:06:30|24592.4|24512.4|24585.57|24505.57|24593.17|24513.17|24585.57|24505.57|10
1733112400000|2024-12-02 04:06:40|24586.05|24506.05|24581.11|24501.11|24586.05|24506.05|24580.44|24500.44|10
1733112410000|2024-12-02 04:06:50|24581.22|24501.22|24579.88|24499.88|24582.51|24502.51|24579.71|24499.71|10
1733112420000|2024-12-02 04:07:00|24577.99|24497.99|24562.64|24482.64|24577.99|24497.99|24562.64|24482.64|10
1733112430000|2024-12-02 04:07:10|24560.25|24480.25|24537.71|24457.71|24560.25|24480.25|24537.71|24457.71|9
1733112440000|2024-12-02 04:07:20|24537.05|24457.05|24505.44|24425.44|24537.05|24457.05|24505.44|24425.44|10
1733112450000|2024-12-02 04:07:30|24504.11|24424.11|24496.48|24416.48|24506.32|24426.32|24493.74|24413.74|10
1733112460000|2024-12-02 04:07:40|24495.21|24415.21|24499.16|24419.16|24500.19|24420.19|24495.21|24415.21|10
1733112470000|2024-12-02 04:07:50|24498.54|24418.54|24483.02|24403.02|24501.36|24421.36|24483.02|24403.02|10
1733112480000|2024-12-02 04:08:00|24482.23|24402.23|24465.83|24385.83|24482.59|24402.59|24465.83|24385.83|10
1733112490000|2024-12-02 04:08:10|24464.85|24384.85|24447.2|24367.2|24464.85|24384.85|24446.79|24366.79|9
1733112500000|2024-12-02 04:08:20|24446.75|24366.75|24441.67|24361.67|24447.52|24367.52|24441.67|24361.67|10
1733112510000|2024-12-02 04:08:30|24441.55|24361.55|24455.84|24375.84|24455.84|24375.84|24441.17|24361.17|10
1733112520000|2024-12-02 04:08:40|24455.74|24375.74|24460.35|24380.35|24460.35|24380.35|24447.34|24367.34|10
1733112530000|2024-12-02 04:08:50|24459.72|24379.72|24474.14|24394.14|24474.45|24394.45|24459.72|24379.72|10
1733112540000|2024-12-02 04:09:00|24474.12|24394.12|24473.22|24393.22|24476.58|24396.58|24473.22|24393.22|9
1733112550000|2024-12-02 04:09:10|24469.26|24389.26|24474.09|24394.09|24475.59|24395.59|24467.63|24387.63|10
1733112560000|2024-12-02 04:09:20|24474.55|24394.55|24484.96|24404.96|24484.96|24404.96|24474.55|24394.55|10
1733112570000|2024-12-02 04:09:30|24485.48|24405.48|24486.56|24406.56|24486.85|24406.85|24483.76|24403.76|10
1733112580000|2024-12-02 04:09:40|24488.58|24408.58|24493.06|24413.06|24493.06|24413.06|24488.58|24408.58|10
1733112590000|2024-12-02 04:09:50|24493.71|24413.71|24491.12|24411.12|24497.83|24417.83|24490.97|24410.97|10
1733112600000|2024-12-02 04:10:00|24490.09|24410.09|24487|24407|24490.28|24410.28|24487|24407|10
1733112610000|2024-12-02 04:10:10|24487.24|24407.24|24485.69|24405.69|24487.28|24407.28|24484.68|24404.68|10
1733112620000|2024-12-02 04:10:20|24484.44|24404.44|24479.6|24399.6|24484.44|24404.44|24477.22|24397.22|10
1733112630000|2024-12-02 04:10:30|24478.41|24398.41|24483.33|24403.33|24483.33|24403.33|24478.41|24398.41|10
1733112640000|2024-12-02 04:10:40|24482.29|24402.29|24480.17|24400.17|24487.77|24407.77|24480.17|24400.17|10
1733112650000|2024-12-02 04:10:50|24484.43|24404.43|24493.61|24413.61|24493.61|24413.61|24484.43|24404.43|10
1733112660000|2024-12-02 04:11:00|24494.19|24414.19|24494.75|24414.75|24495.41|24415.41|24491.41|24411.41|10
1733112670000|2024-12-02 04:11:10|24493.66|24413.66|24484.92|24404.92|24493.66|24413.66|24484.92|24404.92|10
1733112680000|2024-12-02 04:11:20|24485.8|24405.8|24483.65|24403.65|24488.17|24408.17|24483.65|24403.65|10
1733112690000|2024-12-02 04:11:30|24485.35|24405.35|24493|24413|24493.04|24413.04|24485.35|24405.35|10
1733112700000|2024-12-02 04:11:40|24491.57|24411.57|24485.14|24405.14|24492.07|24412.07|24485.14|24405.14|10
1733112710000|2024-12-02 04:11:50|24485.46|24405.46|24482.61|24402.61|24485.89|24405.89|24482.61|24402.61|10
1733112720000|2024-12-02 04:12:00|24481.88|24401.88|24480.7|24400.7|24481.88|24401.88|24479.37|24399.37|10
1733112730000|2024-12-02 04:12:10|24479.47|24399.47|24481.11|24401.11|24482.64|24402.64|24478.92|24398.92|9
1733112740000|2024-12-02 04:12:20|24480.98|24400.98|24480.54|24400.54|24481.07|24401.07|24479.56|24399.56|10
1733112750000|2024-12-02 04:12:30|24480.68|24400.68|24467.33|24387.33|24480.68|24400.68|24467.33|24387.33|10
1733112760000|2024-12-02 04:12:40|24465.96|24385.96|24456.36|24376.36|24465.96|24385.96|24456.36|24376.36|10
1733112770000|2024-12-02 04:12:50|24456.3|24376.3|24457.3|24377.3|24460.71|24380.71|24456.3|24376.3|10
1733112780000|2024-12-02 04:13:00|24457.91|24377.91|24455.51|24375.51|24459.52|24379.52|24455.51|24375.51|10
1733112790000|2024-12-02 04:13:10|24455.57|24375.57|24448.94|24368.94|24455.57|24375.57|24448.37|24368.37|10
1733112800000|2024-12-02 04:13:20|24448.85|24368.85|24447.6|24367.6|24448.85|24368.85|24446.11|24366.11|10
1733112810000|2024-12-02 04:13:30|24447.58|24367.58|24442.33|24362.33|24449.19|24369.19|24442.33|24362.33|10
1733112820000|2024-12-02 04:13:40|24441.11|24361.11|24446.18|24366.18|24446.18|24366.18|24441.11|24361.11|10
1733112830000|2024-12-02 04:13:50|24446.48|24366.48|24453.18|24373.18|24453.5|24373.5|24446.48|24366.48|10
1733112840000|2024-12-02 04:14:00|24454.41|24374.41|24453.16|24373.16|24456.08|24376.08|24452.86|24372.86|10
1733112850000|2024-12-02 04:14:10|24453.73|24373.73|24453.36|24373.36|24453.8|24373.8|24452.06|24372.06|10
1733112860000|2024-12-02 04:14:20|24452.16|24372.16|24441.59|24361.59|24453.59|24373.59|24441.59|24361.59|10
1733112870000|2024-12-02 04:14:30|24441.5|24361.5|24437.43|24357.43|24441.5|24361.5|24436.64|24356.64|10
1733112880000|2024-12-02 04:14:40|24437.81|24357.81|24445.63|24365.63|24445.63|24365.63|24437.81|24357.81|10
1733112890000|2024-12-02 04:14:50|24447.46|24367.46|24449.85|24369.85|24451.15|24371.15|24447.46|24367.46|10
1733112900000|2024-12-02 04:15:00|24448.13|24368.13|24441.75|24361.75|24448.13|24368.13|24441.75|24361.75|10
1733112910000|2024-12-02 04:15:10|24438.44|24358.44|24427.63|24347.63|24440.48|24360.48|24427.63|24347.63|10
1733112920000|2024-12-02 04:15:20|24425.75|24345.75|24416.62|24336.62|24425.99|24345.99|24416.62|24336.62|10
1733112930000|2024-12-02 04:15:30|24416.22|24336.22|24412.49|24332.49|24416.22|24336.22|24412.49|24332.49|10
1733112940000|2024-12-02 04:15:40|24412.56|24332.56|24411.98|24331.98|24412.56|24332.56|24408.74|24328.74|10
1733112950000|2024-12-02 04:15:50|24411.22|24331.22|24421.31|24341.31|24421.31|24341.31|24411.22|24331.22|10
1733112960000|2024-12-02 04:16:00|24421.19|24341.19|24433.06|24353.06|24433.06|24353.06|24421.19|24341.19|10
1733112970000|2024-12-02 04:16:10|24431.6|24351.6|24440.45|24360.45|24440.45|24360.45|24429.61|24349.61|10
1733112980000|2024-12-02 04:16:20|24441.96|24361.96|24449.82|24369.82|24449.82|24369.82|24441.96|24361.96|10
1733112990000|2024-12-02 04:16:30|24451.1|24371.1|24459.8|24379.8|24460.61|24380.61|24451.1|24371.1|10
1733113000000|2024-12-02 04:16:40|24459.21|24379.21|24468.97|24388.97|24468.97|24388.97|24459.21|24379.21|10
1733113010000|2024-12-02 04:16:50|24469.07|24389.07|24474.09|24394.09|24475.12|24395.12|24469.07|24389.07|10
1733113020000|2024-12-02 04:17:00|24475.22|24395.22|24479.49|24399.49|24480.14|24400.14|24475.22|24395.22|10
1733113030000|2024-12-02 04:17:10|24482.46|24402.46|24484.45|24404.45|24484.45|24404.45|24481.62|24401.62|10
1733113040000|2024-12-02 04:17:20|24484.53|24404.53|24489.79|24409.79|24489.79|24409.79|24483.83|24403.83|10
1733113050000|2024-12-02 04:17:30|24489.91|24409.91|24479.78|24399.78|24490.61|24410.61|24479.71|24399.71|10
1733113060000|2024-12-02 04:17:40|24479.17|24399.17|24479.3|24399.3|24479.67|24399.67|24477.34|24397.34|10
1733113070000|2024-12-02 04:17:50|24481.08|24401.08|24477.95|24397.95|24482.89|24402.89|24477.95|24397.95|10
1733113080000|2024-12-02 04:18:00|24478.72|24398.72|24481.41|24401.41|24481.41|24401.41|24476.37|24396.37|10
1733113090000|2024-12-02 04:18:10|24482.02|24402.02|24478|24398|24486.34|24406.34|24478|24398|10
1733113100000|2024-12-02 04:18:20|24477.48|24397.48|24470.09|24390.09|24477.48|24397.48|24470.09|24390.09|10
1733113110000|2024-12-02 04:18:30|24466.25|24386.25|24465.11|24385.11|24467.14|24387.14|24465.11|24385.11|10
1733113120000|2024-12-02 04:18:40|24465.47|24385.47|24470.4|24390.4|24474.07|24394.07|24465.18|24385.18|10
1733113130000|2024-12-02 04:18:50|24470.8|24390.8|24468.01|24388.01|24472.19|24392.19|24468.01|24388.01|10
1733113140000|2024-12-02 04:19:00|24467.84|24387.84|24462.33|24382.33|24467.84|24387.84|24461.9|24381.9|10
1733113150000|2024-12-02 04:19:10|24463.47|24383.47|24461|24381|24463.47|24383.47|24461|24381|10
1733113160000|2024-12-02 04:19:20|24459.94|24379.94|24455.45|24375.45|24459.94|24379.94|24451.27|24371.27|10
1733113170000|2024-12-02 04:19:30|24455.69|24375.69|24451.65|24371.65|24458.58|24378.58|24451.65|24371.65|10
1733113180000|2024-12-02 04:19:40|24452.08|24372.08|24452.65|24372.65|24452.98|24372.98|24452.08|24372.08|10
1733113190000|2024-12-02 04:19:50|24451.16|24371.16|24449.28|24369.28|24452.62|24372.62|24448.99|24368.99|10
1733113200000|2024-12-02 04:20:00|24449.31|24369.31|24461.06|24381.06|24461.86|24381.86|24446.76|24366.76|10
1733113210000|2024-12-02 04:20:10|24459.39|24379.39|24457.25|24377.25|24459.71|24379.71|24455.87|24375.87|10
1733113220000|2024-12-02 04:20:20|24457.93|24377.93|24457.29|24377.29|24461|24381|24456.42|24376.42|10
1733113230000|2024-12-02 04:20:30|24458.63|24378.63|24455.97|24375.97|24459.75|24379.75|24455.97|24375.97|10
1733113240000|2024-12-02 04:20:40|24455.38|24375.38|24452.62|24372.62|24455.5|24375.5|24452.08|24372.08|10
1733113250000|2024-12-02 04:20:50|24451.45|24371.45|24441.57|24361.57|24451.45|24371.45|24441.57|24361.57|10
1733113260000|2024-12-02 04:21:00|24442.5|24362.5|24413.82|24333.82|24442.5|24362.5|24413.82|24333.82|10
1733113270000|2024-12-02 04:21:10|24413.4|24333.4|24422.68|24342.68|24422.68|24342.68|24413.4|24333.4|10
1733113280000|2024-12-02 04:21:20|24422.41|24342.41|24432.44|24352.44|24432.44|24352.44|24422.41|24342.41|10
1733113290000|2024-12-02 04:21:30|24436.2|24356.2|24438.16|24358.16|24441.35|24361.35|24436.2|24356.2|10
1733113300000|2024-12-02 04:21:40|24436.66|24356.66|24432.66|24352.66|24438.54|24358.54|24432.66|24352.66|10
1733113310000|2024-12-02 04:21:50|24431.35|24351.35|24422.56|24342.56|24431.35|24351.35|24422.56|24342.56|10
1733113320000|2024-12-02 04:22:00|24421.32|24341.32|24408.57|24328.57|24421.32|24341.32|24408.57|24328.57|10
1733113330000|2024-12-02 04:22:10|24408.06|24328.06|24392.46|24312.46|24408.06|24328.06|24392.46|24312.46|10
1733113340000|2024-12-02 04:22:20|24393.75|24313.75|24396.21|24316.21|24396.21|24316.21|24393.75|24313.75|10
1733113350000|2024-12-02 04:22:30|24395.43|24315.43|24406.14|24326.14|24406.14|24326.14|24395.43|24315.43|10
1733113360000|2024-12-02 04:22:40|24405.37|24325.37|24404.85|24324.85|24406.4|24326.4|24403.16|24323.16|10
1733113370000|2024-12-02 04:22:50|24405.81|24325.81|24394.36|24314.36|24405.93|24325.93|24394.36|24314.36|10
1733113380000|2024-12-02 04:23:00|24393.36|24313.36|24387.48|24307.48|24393.36|24313.36|24387.48|24307.48|10
1733113390000|2024-12-02 04:23:10|24385.28|24305.28|24377.53|24297.53|24385.28|24305.28|24377.53|24297.53|10
1733113400000|2024-12-02 04:23:20|24379.19|24299.19|24375.28|24295.28|24379.41|24299.41|24375.28|24295.28|10
1733113410000|2024-12-02 04:23:30|24375.14|24295.14|24380.94|24300.94|24380.94|24300.94|24375.09|24295.09|10
1733113420000|2024-12-02 04:23:40|24383.16|24303.16|24394.1|24314.1|24394.1|24314.1|24383.16|24303.16|10
1733113430000|2024-12-02 04:23:50|24399.24|24319.24|24410.01|24330.01|24410.01|24330.01|24399.24|24319.24|10
1733113440000|2024-12-02 04:24:00|24410.69|24330.69|24415.8|24335.8|24416.91|24336.91|24410.69|24330.69|10
1733113450000|2024-12-02 04:24:10|24416.3|24336.3|24422.41|24342.41|24422.41|24342.41|24415.62|24335.62|10
1733113460000|2024-12-02 04:24:20|24422.38|24342.38|24429.53|24349.53|24429.53|24349.53|24421.71|24341.71|10
1733113470000|2024-12-02 04:24:30|24429.29|24349.29|24431.03|24351.03|24435.49|24355.49|24429.29|24349.29|10
1733113480000|2024-12-02 04:24:40|24430.96|24350.96|24432.31|24352.31|24432.31|24352.31|24430.04|24350.04|10
1733113490000|2024-12-02 04:24:50|24431.52|24351.52|24436.55|24356.55|24436.55|24356.55|24430.23|24350.23|10
1733113500000|2024-12-02 04:25:00|24437.6|24357.6|24447.48|24367.48|24447.48|24367.48|24437.6|24357.6|10
1733113510000|2024-12-02 04:25:10|24451.37|24371.37|24455.64|24375.64|24457.87|24377.87|24451.37|24371.37|10
1733113520000|2024-12-02 04:25:20|24456.27|24376.27|24467.16|24387.16|24467.16|24387.16|24456.27|24376.27|10
1733113530000|2024-12-02 04:25:30|24467.32|24387.32|24472.8|24392.8|24472.8|24392.8|24467.32|24387.32|10
1733113540000|2024-12-02 04:25:40|24475.13|24395.13|24476.88|24396.88|24478.08|24398.08|24475.13|24395.13|10
1733113550000|2024-12-02 04:25:50|24475.99|24395.99|24481.29|24401.29|24482.2|24402.2|24475.99|24395.99|10
1733113560000|2024-12-02 04:26:00|24481.68|24401.68|24484.06|24404.06|24484.22|24404.22|24481.68|24401.68|10
1733113570000|2024-12-02 04:26:10|24484.45|24404.45|24485.8|24405.8|24487.64|24407.64|24484.45|24404.45|10
1733113580000|2024-12-02 04:26:20|24487.49|24407.49|24487.98|24407.98|24490.42|24410.42|24487.49|24407.49|10
1733113590000|2024-12-02 04:26:30|24489.05|24409.05|24491.99|24411.99|24491.99|24411.99|24488.46|24408.46|10
1733113600000|2024-12-02 04:26:40|24491.4|24411.4|24491.83|24411.83|24492.52|24412.52|24490.95|24410.95|9
1733113610000|2024-12-02 04:26:50|24491.59|24411.59|24491.96|24411.96|24492.98|24412.98|24491.27|24411.27|10
1733113620000|2024-12-02 04:27:00|24492.14|24412.14|24491.77|24411.77|24492.14|24412.14|24490.41|24410.41|10
1733113630000|2024-12-02 04:27:10|24492.43|24412.43|24500.18|24420.18|24500.18|24420.18|24492.43|24412.43|10
1733113640000|2024-12-02 04:27:20|24499.95|24419.95|24504.36|24424.36|24504.36|24424.36|24499.95|24419.95|9
1733113650000|2024-12-02 04:27:30|24504.69|24424.69|24515.36|24435.36|24515.63|24435.63|24504.69|24424.69|10
1733113660000|2024-12-02 04:27:40|24514.97|24434.97|24513.32|24433.32|24515.64|24435.64|24513.32|24433.32|10
1733113670000|2024-12-02 04:27:50|24512.95|24432.95|24516.02|24436.02|24516.02|24436.02|24512.95|24432.95|10
1733113680000|2024-12-02 04:28:00|24516.71|24436.71|24516.43|24436.43|24516.71|24436.71|24515.68|24435.68|10
1733113690000|2024-12-02 04:28:10|24515.85|24435.85|24522.31|24442.31|24522.31|24442.31|24515.85|24435.85|10
1733113700000|2024-12-02 04:28:20|24522.51|24442.51|24523.31|24443.31|24526.55|24446.55|24522.09|24442.09|10
1733113710000|2024-12-02 04:28:30|24523.76|24443.76|24523.16|24443.16|24524.24|24444.24|24523.09|24443.09|10
1733113720000|2024-12-02 04:28:40|24524.82|24444.82|24526.72|24446.72|24526.72|24446.72|24524.09|24444.09|10
1733113730000|2024-12-02 04:28:50|24528.32|24448.32|24527.58|24447.58|24528.32|24448.32|24526.06|24446.06|10
1733113740000|2024-12-02 04:29:00|24526.7|24446.7|24527.32|24447.32|24530.06|24450.06|24525.22|24445.22|10
1733113750000|2024-12-02 04:29:10|24528.93|24448.93|24539.22|24459.22|24539.22|24459.22|24528.93|24448.93|10
1733113760000|2024-12-02 04:29:20|24542.41|24462.41|24539.33|24459.33|24542.83|24462.83|24539.33|24459.33|9
1733113770000|2024-12-02 04:29:30|24538.79|24458.79|24538.42|24458.42|24538.79|24458.79|24535.95|24455.95|10
1733113780000|2024-12-02 04:29:40|24538.84|24458.84|24545.93|24465.93|24547.18|24467.18|24538.25|24458.25|9
1733113790000|2024-12-02 04:29:50|24546.67|24466.67|24544.56|24464.56|24546.78|24466.78|24544.56|24464.56|10
1733113800000|2024-12-02 04:30:00|24544.08|24464.08|24539.95|24459.95|24544.79|24464.79|24539.95|24459.95|10
1733113810000|2024-12-02 04:30:10|24539.04|24459.04|24536.95|24456.95|24540.87|24460.87|24536.95|24456.95|10
1733113820000|2024-12-02 04:30:20|24535.58|24455.58|24526.7|24446.7|24535.58|24455.58|24526.7|24446.7|10
1733113830000|2024-12-02 04:30:30|24525.38|24445.38|24533.63|24453.63|24533.63|24453.63|24525.25|24445.25|10
1733113840000|2024-12-02 04:30:40|24533.58|24453.58|24525.76|24445.76|24536.83|24456.83|24525.76|24445.76|10
1733113850000|2024-12-02 04:30:50|24525.52|24445.52|24527.83|24447.83|24527.83|24447.83|24525.52|24445.52|9
1733113860000|2024-12-02 04:31:00|24527.65|24447.65|24528.5|24448.5|24530.68|24450.68|24527.65|24447.65|10
1733113870000|2024-12-02 04:31:10|24529.11|24449.11|24531.56|24451.56|24531.56|24451.56|24528.52|24448.52|10
1733113880000|2024-12-02 04:31:20|24532.99|24452.99|24544.02|24464.02|24544.02|24464.02|24532.99|24452.99|10
1733113890000|2024-12-02 04:31:30|24544.21|24464.21|24552.23|24472.23|24552.23|24472.23|24544.12|24464.12|10
1733113900000|2024-12-02 04:31:40|24552.64|24472.64|24556.57|24476.57|24556.57|24476.57|24552.64|24472.64|10
1733113910000|2024-12-02 04:31:50|24556.89|24476.89|24554.97|24474.97|24556.89|24476.89|24553.75|24473.75|10
1733113920000|2024-12-02 04:32:00|24555.44|24475.44|24559.79|24479.79|24559.79|24479.79|24554.52|24474.52|10
1733113930000|2024-12-02 04:32:10|24561.22|24481.22|24567.21|24487.21|24567.35|24487.35|24561.22|24481.22|10
1733113940000|2024-12-02 04:32:20|24567.08|24487.08|24570.33|24490.33|24570.62|24490.62|24567.08|24487.08|10
1733113950000|2024-12-02 04:32:30|24571.24|24491.24|24580.63|24500.63|24580.63|24500.63|24571.24|24491.24|10
1733113960000|2024-12-02 04:32:40|24580.23|24500.23|24570.42|24490.42|24580.68|24500.68|24570.42|24490.42|10
1733113970000|2024-12-02 04:32:50|24569.71|24489.71|24562.65|24482.65|24569.71|24489.71|24562.65|24482.65|10
1733113980000|2024-12-02 04:33:00|24561.81|24481.81|24565.7|24485.7|24566.6|24486.6|24561.81|24481.81|10
1733113990000|2024-12-02 04:33:10|24564.73|24484.73|24560|24480|24564.73|24484.73|24560|24480|10
1733114000000|2024-12-02 04:33:20|24558.81|24478.81|24552.68|24472.68|24558.81|24478.81|24552.68|24472.68|10
1733114010000|2024-12-02 04:33:30|24553.04|24473.04|24554.56|24474.56|24555.08|24475.08|24552.32|24472.32|10
1733114020000|2024-12-02 04:33:40|24555.13|24475.13|24559.01|24479.01|24559.01|24479.01|24555.13|24475.13|10
1733114030000|2024-12-02 04:33:50|24559.1|24479.1|24564.02|24484.02|24564.33|24484.33|24559.1|24479.1|10
1733114040000|2024-12-02 04:34:00|24563.71|24483.71|24568.2|24488.2|24568.2|24488.2|24562.56|24482.56|10
1733114050000|2024-12-02 04:34:10|24569.75|24489.75|24571.54|24491.54|24572.65|24492.65|24569.75|24489.75|10
1733114060000|2024-12-02 04:34:20|24571.05|24491.05|24570.59|24490.59|24571.24|24491.24|24569.15|24489.15|10
1733114070000|2024-12-02 04:34:30|24569.89|24489.89|24572.07|24492.07|24572.07|24492.07|24568.68|24488.68|10
1733114080000|2024-12-02 04:34:40|24573.15|24493.15|24581.68|24501.68|24581.68|24501.68|24573.15|24493.15|10
1733114090000|2024-12-02 04:34:50|24581.64|24501.64|24583.4|24503.4|24583.67|24503.67|24581.14|24501.14|10
1733114100000|2024-12-02 04:35:00|24584.71|24504.71|24590.6|24510.6|24590.88|24510.88|24584.67|24504.67|10
1733114110000|2024-12-02 04:35:10|24589.06|24509.06|24577.25|24497.25|24589.06|24509.06|24577.25|24497.25|10
1733114120000|2024-12-02 04:35:20|24576.26|24496.26|24576.38|24496.38|24577.7|24497.7|24574.67|24494.67|10
1733114130000|2024-12-02 04:35:30|24576.51|24496.51|24574.23|24494.23|24576.51|24496.51|24572.49|24492.49|10
1733114140000|2024-12-02 04:35:40|24575.35|24495.35|24589.59|24509.59|24589.59|24509.59|24575.35|24495.35|10
1733114150000|2024-12-02 04:35:50|24592.02|24512.02|24594.71|24514.71|24596.13|24516.13|24592.02|24512.02|10
1733114160000|2024-12-02 04:36:00|24593.97|24513.97|24599.1|24519.1|24599.1|24519.1|24593.97|24513.97|10
1733114170000|2024-12-02 04:36:10|24601.01|24521.01|24599.25|24519.25|24601.01|24521.01|24598.81|24518.81|10
1733114180000|2024-12-02 04:36:20|24598.64|24518.64|24593.49|24513.49|24598.64|24518.64|24592.89|24512.89|10
1733114190000|2024-12-02 04:36:30|24592.03|24512.03|24588.59|24508.59|24592.66|24512.66|24587.47|24507.47|10
1733114200000|2024-12-02 04:36:40|24590.81|24510.81|24589.25|24509.25|24592.16|24512.16|24588.2|24508.2|10
1733114210000|2024-12-02 04:36:50|24589.35|24509.35|24589.35|24509.35|24590.85|24510.85|24587.81|24507.81|10
1733114220000|2024-12-02 04:37:00|24589.27|24509.27|24594.65|24514.65|24595.78|24515.78|24589.27|24509.27|10
1733114230000|2024-12-02 04:37:10|24593.18|24513.18|24591.74|24511.74|24593.18|24513.18|24591.39|24511.39|10
1733114240000|2024-12-02 04:37:20|24590.36|24510.36|24589.81|24509.81|24590.36|24510.36|24588.32|24508.32|10
1733114250000|2024-12-02 04:37:30|24589.56|24509.56|24593.02|24513.02|24593.02|24513.02|24589.56|24509.56|10
1733114260000|2024-12-02 04:37:40|24592.94|24512.94|24598.75|24518.75|24598.75|24518.75|24592.92|24512.92|9
1733114270000|2024-12-02 04:37:50|24600.61|24520.61|24601.98|24521.98|24602.42|24522.42|24600.61|24520.61|10
1733114280000|2024-12-02 04:38:00|24602.73|24522.73|24608.85|24528.85|24608.89|24528.89|24602.73|24522.73|10
1733114290000|2024-12-02 04:38:10|24609.13|24529.13|24614.79|24534.79|24614.79|24534.79|24608.52|24528.52|9
1733114300000|2024-12-02 04:38:20|24615.29|24535.29|24616.33|24536.33|24617.89|24537.89|24614.53|24534.53|10
1733114310000|2024-12-02 04:38:30|24616.01|24536.01|24618.85|24538.85|24618.85|24538.85|24616.01|24536.01|10
1733114320000|2024-12-02 04:38:40|24619.12|24539.12|24618.19|24538.19|24619.32|24539.32|24616.73|24536.73|9
1733114330000|2024-12-02 04:38:50|24619.11|24539.11|24618.4|24538.4|24619.51|24539.51|24617.95|24537.95|10
1733114340000|2024-12-02 04:39:00|24618.21|24538.21|24623.51|24543.51|24623.51|24543.51|24618.04|24538.04|10
1733114350000|2024-12-02 04:39:10|24624.39|24544.39|24630.1|24550.1|24630.1|24550.1|24624.39|24544.39|10
1733114360000|2024-12-02 04:39:20|24631.41|24551.41|24624.17|24544.17|24631.41|24551.41|24624.17|24544.17|10
1733114370000|2024-12-02 04:39:30|24624.05|24544.05|24625.18|24545.18|24626.03|24546.03|24624.05|24544.05|10
1733114380000|2024-12-02 04:39:40|24624.87|24544.87|24620.61|24540.61|24624.98|24544.98|24619.33|24539.33|10
1733114390000|2024-12-02 04:39:50|24621.08|24541.08|24621.75|24541.75|24621.79|24541.79|24620.35|24540.35|9
1733114400000|2024-12-02 04:40:00|24621.49|24541.49|24622.99|24542.99|24623.52|24543.52|24621.49|24541.49|10
1733114410000|2024-12-02 04:40:10|24622.58|24542.58|24617.98|24537.98|24622.58|24542.58|24617.86|24537.86|10
1733114420000|2024-12-02 04:40:20|24620.7|24540.7|24617.08|24537.08|24620.92|24540.92|24614.94|24534.94|10
1733114430000|2024-12-02 04:40:30|24616.91|24536.91|24620.85|24540.85|24621.63|24541.63|24616.91|24536.91|9
1733114440000|2024-12-02 04:40:40|24620.25|24540.25|24621.84|24541.84|24621.84|24541.84|24619.34|24539.34|10
1733114450000|2024-12-02 04:40:50|24621.51|24541.51|24624.05|24544.05|24624.05|24544.05|24621.49|24541.49|10
1733114460000|2024-12-02 04:41:00|24624.07|24544.07|24627.16|24547.16|24627.16|24547.16|24624.07|24544.07|10
1733114470000|2024-12-02 04:41:10|24626.43|24546.43|24627.91|24547.91|24628.88|24548.88|24626.43|24546.43|10
1733114480000|2024-12-02 04:41:20|24628.83|24548.83|24636.68|24556.68|24636.68|24556.68|24628.83|24548.83|10
1733114490000|2024-12-02 04:41:30|24636.77|24556.77|24638.48|24558.48|24638.52|24558.52|24635.59|24555.59|10
1733114500000|2024-12-02 04:41:40|24637.08|24557.08|24633.36|24553.36|24637.08|24557.08|24633.28|24553.28|10
1733114510000|2024-12-02 04:41:50|24633.02|24553.02|24631.87|24551.87|24633.02|24553.02|24630.95|24550.95|10
1733114520000|2024-12-02 04:42:00|24631.69|24551.69|24629.04|24549.04|24632.31|24552.31|24628.64|24548.64|10
1733114530000|2024-12-02 04:42:10|24627.99|24547.99|24627.13|24547.13|24627.99|24547.99|24623.46|24543.46|10
1733114540000|2024-12-02 04:42:20|24627.92|24547.92|24635.55|24555.55|24635.55|24555.55|24627.83|24547.83|10
1733114550000|2024-12-02 04:42:30|24638.24|24558.24|24647.15|24567.15|24647.15|24567.15|24638.24|24558.24|10
1733114560000|2024-12-02 04:42:40|24648.87|24568.87|24654.07|24574.07|24654.37|24574.37|24648.31|24568.31|10
1733114570000|2024-12-02 04:42:50|24654.08|24574.08|24656|24576|24656|24576|24652.03|24572.03|10
1733114580000|2024-12-02 04:43:00|24655.85|24575.85|24654.86|24574.86|24656.2|24576.2|24654.63|24574.63|10
1733114590000|2024-12-02 04:43:10|24655.44|24575.44|24651.54|24571.54|24655.76|24575.76|24651.07|24571.07|10
1733114600000|2024-12-02 04:43:20|24652.08|24572.08|24653.43|24573.43|24653.68|24573.68|24652.03|24572.03|10
1733114610000|2024-12-02 04:43:30|24653.09|24573.09|24647.97|24567.97|24653.09|24573.09|24647.97|24567.97|10
1733114620000|2024-12-02 04:43:40|24648.11|24568.11|24643.32|24563.32|24648.11|24568.11|24643.32|24563.32|10
1733114630000|2024-12-02 04:43:50|24643.02|24563.02|24638.67|24558.67|24643.05|24563.05|24638.67|24558.67|10
1733114640000|2024-12-02 04:44:00|24638.42|24558.42|24635.2|24555.2|24638.81|24558.81|24635.04|24555.04|10
1733114650000|2024-12-02 04:44:10|24635.1|24555.1|24633.62|24553.62|24636.48|24556.48|24633.62|24553.62|10
1733114660000|2024-12-02 04:44:20|24632.8|24552.8|24630.65|24550.65|24633.17|24553.17|24630.65|24550.65|10
1733114670000|2024-12-02 04:44:30|24629.73|24549.73|24629.41|24549.41|24630.97|24550.97|24629.14|24549.14|10
1733114680000|2024-12-02 04:44:40|24628.92|24548.92|24632.99|24552.99|24632.99|24552.99|24628.26|24548.26|10
1733114690000|2024-12-02 04:44:50|24632.91|24552.91|24632.44|24552.44|24632.91|24552.91|24630.11|24550.11|9
1733114700000|2024-12-02 04:45:00|24630.82|24550.82|24634.19|24554.19|24634.19|24554.19|24630.82|24550.82|10
1733114710000|2024-12-02 04:45:10|24634.27|24554.27|24637.11|24557.11|24640.01|24560.01|24634.27|24554.27|10
1733114720000|2024-12-02 04:45:20|24636.61|24556.61|24635.86|24555.86|24636.89|24556.89|24635.68|24555.68|10
1733114730000|2024-12-02 04:45:30|24634.97|24554.97|24631.98|24551.98|24634.97|24554.97|24630.6|24550.6|9
1733114740000|2024-12-02 04:45:40|24632.35|24552.35|24625.12|24545.12|24632.35|24552.35|24625.12|24545.12|10
1733114750000|2024-12-02 04:45:50|24625.73|24545.73|24625.16|24545.16|24626.58|24546.58|24625.16|24545.16|10
1733114760000|2024-12-02 04:46:00|24625.92|24545.92|24623.99|24543.99|24626.93|24546.93|24623.64|24543.64|10
1733114770000|2024-12-02 04:46:10|24623.94|24543.94|24619.98|24539.98|24623.94|24543.94|24619.9|24539.9|10
1733114780000|2024-12-02 04:46:20|24620.59|24540.59|24612.57|24532.57|24620.69|24540.69|24612.57|24532.57|10
1733114790000|2024-12-02 04:46:30|24611.8|24531.8|24603.36|24523.36|24611.87|24531.87|24603.36|24523.36|10
1733114800000|2024-12-02 04:46:40|24602.2|24522.2|24598.51|24518.51|24602.2|24522.2|24598.16|24518.16|10
1733114810000|2024-12-02 04:46:50|24598.99|24518.99|24597.61|24517.61|24599.96|24519.96|24597.61|24517.61|10
1733114820000|2024-12-02 04:47:00|24596.88|24516.88|24593.41|24513.41|24596.89|24516.89|24592.42|24512.42|10
1733114830000|2024-12-02 04:47:10|24592.36|24512.36|24586.54|24506.54|24594.49|24514.49|24586.54|24506.54|10
1733114840000|2024-12-02 04:47:20|24584.13|24504.13|24585.08|24505.08|24585.08|24505.08|24582.26|24502.26|10
1733114850000|2024-12-02 04:47:30|24585.15|24505.15|24593.83|24513.83|24594.37|24514.37|24585.15|24505.15|10
1733114860000|2024-12-02 04:47:40|24594.4|24514.4|24595.78|24515.78|24595.78|24515.78|24594.13|24514.13|10
1733114870000|2024-12-02 04:47:50|24595.55|24515.55|24598.35|24518.35|24598.35|24518.35|24595.51|24515.51|10
1733114880000|2024-12-02 04:48:00|24598.75|24518.75|24600.44|24520.44|24601.36|24521.36|24598.75|24518.75|9
1733114890000|2024-12-02 04:48:10|24599.74|24519.74|24596.08|24516.08|24599.85|24519.85|24596.08|24516.08|10
1733114900000|2024-12-02 04:48:20|24596.02|24516.02|24595.08|24515.08|24596.32|24516.32|24594.99|24514.99|10
1733114910000|2024-12-02 04:48:30|24594.8|24514.8|24593.55|24513.55|24595.08|24515.08|24593.37|24513.37|10
1733114920000|2024-12-02 04:48:40|24594.01|24514.01|24593.25|24513.25|24594.01|24514.01|24591.83|24511.83|9
1733114930000|2024-12-02 04:48:50|24592.77|24512.77|24596.41|24516.41|24596.41|24516.41|24591.43|24511.43|10
1733114940000|2024-12-02 04:49:00|24598.7|24518.7|24590.11|24510.11|24599.81|24519.81|24590.11|24510.11|10
1733114950000|2024-12-02 04:49:10|24589.86|24509.86|24586.47|24506.47|24589.86|24509.86|24586.07|24506.07|10
1733114960000|2024-12-02 04:49:20|24585.3|24505.3|24574.51|24494.51|24585.3|24505.3|24574.39|24494.39|10
1733114970000|2024-12-02 04:49:30|24575.19|24495.19|24574.09|24494.09|24577.14|24497.14|24574.09|24494.09|10
1733114980000|2024-12-02 04:49:40|24574.28|24494.28|24578.84|24498.84|24578.84|24498.84|24574.05|24494.05|10
1733114990000|2024-12-02 04:49:50|24580|24500|24581.07|24501.07|24581.07|24501.07|24579.11|24499.11|10
1733115000000|2024-12-02 04:50:00|24581.34|24501.34|24580.54|24500.54|24582.66|24502.66|24578.86|24498.86|10
1733115010000|2024-12-02 04:50:10|24580.72|24500.72|24580.91|24500.91|24582.38|24502.38|24579.31|24499.31|10
1733115020000|2024-12-02 04:50:20|24580.95|24500.95|24582.1|24502.1|24582.15|24502.15|24580.63|24500.63|10
1733115030000|2024-12-02 04:50:30|24584.08|24504.08|24593.74|24513.74|24593.74|24513.74|24584.06|24504.06|10
1733115040000|2024-12-02 04:50:40|24597.64|24517.64|24603.01|24523.01|24603.25|24523.25|24597.64|24517.64|10
1733115050000|2024-12-02 04:50:50|24603.04|24523.04|24598.94|24518.94|24603.68|24523.68|24598.94|24518.94|10
1733115060000|2024-12-02 04:51:00|24598.33|24518.33|24595.26|24515.26|24598.33|24518.33|24593.61|24513.61|10
1733115070000|2024-12-02 04:51:10|24596.12|24516.12|24593.9|24513.9|24596.97|24516.97|24593.34|24513.34|10
1733115080000|2024-12-02 04:51:20|24593.78|24513.78|24588.97|24508.97|24593.95|24513.95|24588.97|24508.97|10
1733115090000|2024-12-02 04:51:30|24587.72|24507.72|24586.75|24506.75|24587.72|24507.72|24585.98|24505.98|10
1733115100000|2024-12-02 04:51:40|24586.93|24506.93|24588.46|24508.46|24588.46|24508.46|24585.17|24505.17|10
1733115110000|2024-12-02 04:51:50|24588.64|24508.64|24588.23|24508.23|24588.95|24508.95|24587.5|24507.5|10
1733115120000|2024-12-02 04:52:00|24588.25|24508.25|24593.07|24513.07|24593.07|24513.07|24588.25|24508.25|10
1733115130000|2024-12-02 04:52:10|24593.52|24513.52|24595.03|24515.03|24595.03|24515.03|24592.25|24512.25|10
1733115140000|2024-12-02 04:52:20|24594.84|24514.84|24598.18|24518.18|24598.89|24518.89|24594.7|24514.7|10
1733115150000|2024-12-02 04:52:30|24598.07|24518.07|24597.46|24517.46|24598.07|24518.07|24594.85|24514.85|10
1733115160000|2024-12-02 04:52:40|24598.36|24518.36|24601.92|24521.92|24601.94|24521.94|24598.36|24518.36|10
1733115170000|2024-12-02 04:52:50|24601.23|24521.23|24600.98|24520.98|24601.23|24521.23|24600.1|24520.1|8
1733115180000|2024-12-02 04:53:00|24601.02|24521.02|24603.83|24523.83|24603.83|24523.83|24601.02|24521.02|10
1733115190000|2024-12-02 04:53:10|24602.49|24522.49|24602.8|24522.8|24603.18|24523.18|24601.17|24521.17|10
1733115200000|2024-12-02 04:53:20|24603.15|24523.15|24605.58|24525.58|24605.58|24525.58|24602.26|24522.26|10
1733115210000|2024-12-02 04:53:30|24605.52|24525.52|24601.75|24521.75|24605.52|24525.52|24601.75|24521.75|10
1733115220000|2024-12-02 04:53:40|24601.72|24521.72|24602.42|24522.42|24602.42|24522.42|24600.67|24520.67|9
1733115230000|2024-12-02 04:53:50|24603.39|24523.39|24606.45|24526.45|24606.45|24526.45|24603.39|24523.39|10
1733115240000|2024-12-02 04:54:00|24607.24|24527.24|24605.87|24525.87|24608.02|24528.02|24605.87|24525.87|10
1733115250000|2024-12-02 04:54:10|24605.53|24525.53|24606.79|24526.79|24606.79|24526.79|24604.38|24524.38|10
1733115260000|2024-12-02 04:54:20|24606.96|24526.96|24608.02|24528.02|24608.35|24528.35|24606.96|24526.96|10
1733115270000|2024-12-02 04:54:30|24607.05|24527.05|24603.17|24523.17|24607.18|24527.18|24603.17|24523.17|10
1733115280000|2024-12-02 04:54:40|24603.11|24523.11|24602.67|24522.67|24603.53|24523.53|24602.67|24522.67|10
1733115290000|2024-12-02 04:54:50|24602.56|24522.56|24602.15|24522.15|24602.87|24522.87|24601.06|24521.06|10
1733115300000|2024-12-02 04:55:00|24602.63|24522.63|24604.69|24524.69|24604.69|24524.69|24602.63|24522.63|10
1733115310000|2024-12-02 04:55:10|24604.89|24524.89|24605.15|24525.15|24606.84|24526.84|24604.66|24524.66|10
1733115320000|2024-12-02 04:55:20|24604.93|24524.93|24607.42|24527.42|24607.42|24527.42|24603.33|24523.33|10
1733115330000|2024-12-02 04:55:30|24608.26|24528.26|24613.34|24533.34|24613.34|24533.34|24608.26|24528.26|10
1733115340000|2024-12-02 04:55:40|24613.65|24533.65|24615.98|24535.98|24615.98|24535.98|24613.65|24533.65|10
1733115350000|2024-12-02 04:55:50|24616.18|24536.18|24619.35|24539.35|24619.35|24539.35|24616.18|24536.18|10
1733115360000|2024-12-02 04:56:00|24619.63|24539.63|24621.04|24541.04|24621.04|24541.04|24619.63|24539.63|10
1733115370000|2024-12-02 04:56:10|24621.2|24541.2|24624.28|24544.28|24624.28|24544.28|24620.66|24540.66|10
1733115380000|2024-12-02 04:56:20|24624.91|24544.91|24628.62|24548.62|24628.62|24548.62|24624.91|24544.91|10
1733115390000|2024-12-02 04:56:30|24628.5|24548.5|24631.85|24551.85|24631.85|24551.85|24628.43|24548.43|10
1733115400000|2024-12-02 04:56:40|24631.75|24551.75|24631.71|24551.71|24631.75|24551.75|24628.66|24548.66|10
1733115410000|2024-12-02 04:56:50|24632.13|24552.13|24634.72|24554.72|24634.72|24554.72|24631.89|24551.89|10
1733115420000|2024-12-02 04:57:00|24637.86|24557.86|24641.2|24561.2|24641.2|24561.2|24637.49|24557.49|10
1733115430000|2024-12-02 04:57:10|24641.99|24561.99|24640.59|24560.59|24643.8|24563.8|24640.59|24560.59|10
1733115440000|2024-12-02 04:57:20|24640.2|24560.2|24638.42|24558.42|24640.2|24560.2|24638.42|24558.42|10
1733115450000|2024-12-02 04:57:30|24636.31|24556.31|24629.53|24549.53|24636.31|24556.31|24629.53|24549.53|10
1733115460000|2024-12-02 04:57:40|24628.88|24548.88|24630.74|24550.74|24630.74|24550.74|24627.21|24547.21|10
1733115470000|2024-12-02 04:57:50|24630.98|24550.98|24630.22|24550.22|24634.42|24554.42|24630.22|24550.22|10
1733115480000|2024-12-02 04:58:00|24629.34|24549.34|24628.79|24548.79|24629.34|24549.34|24626.86|24546.86|10
1733115490000|2024-12-02 04:58:10|24629.75|24549.75|24638.27|24558.27|24638.27|24558.27|24629.75|24549.75|10
1733115500000|2024-12-02 04:58:20|24639.17|24559.17|24641.69|24561.69|24641.9|24561.9|24639.17|24559.17|10
1733115510000|2024-12-02 04:58:30|24641.7|24561.7|24643.42|24563.42|24643.77|24563.77|24641.7|24561.7|10
1733115520000|2024-12-02 04:58:40|24643.24|24563.24|24645.44|24565.44|24645.6|24565.6|24643.24|24563.24|10
1733115530000|2024-12-02 04:58:50|24645.87|24565.87|24632|24552|24645.87|24565.87|24631.7|24551.7|9
1733115540000|2024-12-02 04:59:00|24632.02|24552.02|24632.72|24552.72|24633.29|24553.29|24631.64|24551.64|10
1733115550000|2024-12-02 04:59:10|24632.98|24552.98|24639.73|24559.73|24639.73|24559.73|24632.98|24552.98|10
1733115560000|2024-12-02 04:59:20|24639.6|24559.6|24644.31|24564.31|24644.31|24564.31|24639.6|24559.6|10
1733115570000|2024-12-02 04:59:30|24644.61|24564.61|24645.11|24565.11|24645.39|24565.39|24644.61|24564.61|10
1733115580000|2024-12-02 04:59:40|24645.15|24565.15|24642.88|24562.88|24645.15|24565.15|24642.88|24562.88|10
1733115590000|2024-12-02 04:59:50|24643.31|24563.31|24652.14|24572.14|24652.54|24572.54|24642.23|24562.23|10
1733115600000|2024-12-02 05:00:00|24652.24|24572.24|24650.88|24570.88|24652.24|24572.24|24649.5|24569.5|10
1733115610000|2024-12-02 05:00:10|24651.27|24571.27|24652.31|24572.31|24652.45|24572.45|24650.19|24570.19|10
1733115620000|2024-12-02 05:00:20|24652.82|24572.82|24653.37|24573.37|24656.03|24576.03|24652.82|24572.82|9
1733115630000|2024-12-02 05:00:30|24653.44|24573.44|24649.74|24569.74|24653.44|24573.44|24649.74|24569.74|10
1733115640000|2024-12-02 05:00:40|24648.81|24568.81|24647.12|24567.12|24648.81|24568.81|24646.55|24566.55|10
1733115650000|2024-12-02 05:00:50|24647.03|24567.03|24646.49|24566.49|24649.22|24569.22|24646.38|24566.38|10
1733115660000|2024-12-02 05:01:00|24646.65|24566.65|24645.01|24565.01|24648.1|24568.1|24645.01|24565.01|10
1733115670000|2024-12-02 05:01:10|24644.73|24564.73|24637.62|24557.62|24644.73|24564.73|24637.62|24557.62|10
1733115680000|2024-12-02 05:01:20|24640.01|24560.01|24639.17|24559.17|24640.22|24560.22|24638.71|24558.71|10
1733115690000|2024-12-02 05:01:30|24638.87|24558.87|24636.15|24556.15|24638.92|24558.92|24636.15|24556.15|9
1733115700000|2024-12-02 05:01:40|24636.16|24556.16|24634.89|24554.89|24636.88|24556.88|24634.89|24554.89|10
1733115710000|2024-12-02 05:01:50|24634.15|24554.15|24636.59|24556.59|24636.59|24556.59|24633.15|24553.15|8
1733115720000|2024-12-02 05:02:00|24637.05|24557.05|24637.66|24557.66|24640.17|24560.17|24637.05|24557.05|10
1733115730000|2024-12-02 05:02:10|24639.7|24559.7|24642.78|24562.78|24642.78|24562.78|24639.7|24559.7|9
1733115740000|2024-12-02 05:02:20|24643.45|24563.45|24648.79|24568.79|24649.92|24569.92|24642.8|24562.8|10
1733115750000|2024-12-02 05:02:30|24649.24|24569.24|24647.89|24567.89|24649.53|24569.53|24647.89|24567.89|10
1733115760000|2024-12-02 05:02:40|24647.98|24567.98|24643.69|24563.69|24647.98|24567.98|24642.62|24562.62|10
1733115770000|2024-12-02 05:02:50|24644.63|24564.63|24642.52|24562.52|24644.63|24564.63|24642.48|24562.48|10
1733115780000|2024-12-02 05:03:00|24642.37|24562.37|24643.12|24563.12|24643.12|24563.12|24640.29|24560.29|10
1733115790000|2024-12-02 05:03:10|24642.87|24562.87|24644.97|24564.97|24644.97|24564.97|24642.72|24562.72|10
1733115800000|2024-12-02 05:03:20|24644.98|24564.98|24645.68|24565.68|24645.89|24565.89|24643.79|24563.79|10
1733115810000|2024-12-02 05:03:30|24645.07|24565.07|24644.26|24564.26|24645.79|24565.79|24644.26|24564.26|10
1733115820000|2024-12-02 05:03:40|24644.36|24564.36|24644.73|24564.73|24644.96|24564.96|24644.36|24564.36|10
1733115830000|2024-12-02 05:03:50|24644.45|24564.45|24644.19|24564.19|24644.52|24564.52|24643.94|24563.94|10
1733115840000|2024-12-02 05:04:00|24644.24|24564.24|24649.46|24569.46|24649.72|24569.72|24644.24|24564.24|10
1733115850000|2024-12-02 05:04:10|24650.01|24570.01|24647.52|24567.52|24651.24|24571.24|24647.43|24567.43|10
1733115860000|2024-12-02 05:04:20|24647.26|24567.26|24646.97|24566.97|24648.24|24568.24|24646.54|24566.54|10
1733115870000|2024-12-02 05:04:30|24645.99|24565.99|24641.43|24561.43|24645.99|24565.99|24641.43|24561.43|10
1733115880000|2024-12-02 05:04:40|24641.41|24561.41|24632.89|24552.89|24641.41|24561.41|24632.89|24552.89|10
1733115890000|2024-12-02 05:04:50|24632.98|24552.98|24631.55|24551.55|24633.52|24553.52|24629.75|24549.75|10
1733115900000|2024-12-02 05:05:00|24631.92|24551.92|24638.02|24558.02|24638.02|24558.02|24631.92|24551.92|9
1733115910000|2024-12-02 05:05:10|24638.54|24558.54|24638.72|24558.72|24639.96|24559.96|24634.87|24554.87|10
1733115920000|2024-12-02 05:05:20|24638.82|24558.82|24634.61|24554.61|24639.11|24559.11|24634.61|24554.61|10
1733115930000|2024-12-02 05:05:30|24634.4|24554.4|24627.59|24547.59|24634.4|24554.4|24627.59|24547.59|10
1733115940000|2024-12-02 05:05:40|24627.73|24547.73|24629.09|24549.09|24629.1|24549.1|24627.73|24547.73|10
1733115950000|2024-12-02 05:05:50|24630.67|24550.67|24636.27|24556.27|24636.27|24556.27|24630.67|24550.67|10
1733115960000|2024-12-02 05:06:00|24636.8|24556.8|24641.58|24561.58|24641.58|24561.58|24636.8|24556.8|10
1733115970000|2024-12-02 05:06:10|24641.7|24561.7|24650.57|24570.57|24650.57|24570.57|24641.7|24561.7|10
1733115980000|2024-12-02 05:06:20|24650.88|24570.88|24656.08|24576.08|24656.08|24576.08|24650.88|24570.88|10
1733115990000|2024-12-02 05:06:30|24656.97|24576.97|24661.76|24581.76|24661.76|24581.76|24656.97|24576.97|10
1733116000000|2024-12-02 05:06:40|24661.7|24581.7|24667.49|24587.49|24667.49|24587.49|24661.46|24581.46|10
1733116010000|2024-12-02 05:06:50|24668.65|24588.65|24670.17|24590.17|24670.17|24590.17|24666.94|24586.94|10
1733116020000|2024-12-02 05:07:00|24670.3|24590.3|24673.46|24593.46|24673.72|24593.72|24670.3|24590.3|9
1733116030000|2024-12-02 05:07:10|24674.07|24594.07|24674.79|24594.79|24674.79|24594.79|24671.13|24591.13|10
1733116040000|2024-12-02 05:07:20|24674.73|24594.73|24676.87|24596.87|24676.87|24596.87|24674.1|24594.1|10
1733116050000|2024-12-02 05:07:30|24676.9|24596.9|24680.01|24600.01|24680.2|24600.2|24676.9|24596.9|9
1733116060000|2024-12-02 05:07:40|24679.84|24599.84|24683.11|24603.11|24683.78|24603.78|24679.84|24599.84|10
1733116070000|2024-12-02 05:07:50|24683.29|24603.29|24687.55|24607.55|24688.75|24608.75|24683.29|24603.29|9
1733116080000|2024-12-02 05:08:00|24687.9|24607.9|24689.6|24609.6|24690.42|24610.42|24687.9|24607.9|10
1733116090000|2024-12-02 05:08:10|24690.15|24610.15|24694.18|24614.18|24694.18|24614.18|24689.82|24609.82|10
1733116100000|2024-12-02 05:08:20|24694.74|24614.74|24693.86|24613.86|24696.03|24616.03|24693.86|24613.86|10
1733116110000|2024-12-02 05:08:30|24693.83|24613.83|24692.04|24612.04|24693.83|24613.83|24691.15|24611.15|10
1733116120000|2024-12-02 05:08:40|24691.46|24611.46|24692.23|24612.23|24692.42|24612.42|24691.01|24611.01|9
1733116130000|2024-12-02 05:08:50|24692.81|24612.81|24694.39|24614.39|24694.39|24614.39|24692.81|24612.81|10
1733116140000|2024-12-02 05:09:00|24693.39|24613.39|24699.2|24619.2|24700.17|24620.17|24692.93|24612.93|10
1733116150000|2024-12-02 05:09:10|24698.98|24618.98|24698.18|24618.18|24698.98|24618.98|24697.43|24617.43|10
1733116160000|2024-12-02 05:09:20|24698.77|24618.77|24698.17|24618.17|24699.35|24619.35|24697.52|24617.52|10
1733116170000|2024-12-02 05:09:30|24697.45|24617.45|24695.13|24615.13|24697.45|24617.45|24694.7|24614.7|10
1733116180000|2024-12-02 05:09:40|24695.21|24615.21|24696.04|24616.04|24697.12|24617.12|24695.21|24615.21|10
1733116190000|2024-12-02 05:09:50|24697.25|24617.25|24699.09|24619.09|24699.09|24619.09|24697.25|24617.25|10
1733116200000|2024-12-02 05:10:00|24699.59|24619.59|24703.37|24623.37|24703.78|24623.78|24699.59|24619.59|10
1733116210000|2024-12-02 05:10:10|24702.78|24622.78|24701.98|24621.98|24703.02|24623.02|24701.02|24621.02|10
1733116220000|2024-12-02 05:10:20|24701.94|24621.94|24700.8|24620.8|24701.94|24621.94|24700.48|24620.48|10
1733116230000|2024-12-02 05:10:30|24700.82|24620.82|24702.51|24622.51|24702.51|24622.51|24700.82|24620.82|10
1733116240000|2024-12-02 05:10:40|24703.01|24623.01|24702.88|24622.88|24703.66|24623.66|24702.88|24622.88|10
1733116250000|2024-12-02 05:10:50|24703.08|24623.08|24702.9|24622.9|24703.5|24623.5|24702.9|24622.9|10
1733116260000|2024-12-02 05:11:00|24702.96|24622.96|24704.19|24624.19|24704.19|24624.19|24702.24|24622.24|10
1733116270000|2024-12-02 05:11:10|24704.4|24624.4|24705.67|24625.67|24706.08|24626.08|24704.4|24624.4|10
1733116280000|2024-12-02 05:11:20|24705.38|24625.38|24709.3|24629.3|24709.48|24629.48|24705.38|24625.38|10
1733116290000|2024-12-02 05:11:30|24709.72|24629.72|24708.68|24628.68|24710.05|24630.05|24708.68|24628.68|10
1733116300000|2024-12-02 05:11:40|24708.94|24628.94|24709.84|24629.84|24709.84|24629.84|24708.92|24628.92|9
1733116310000|2024-12-02 05:11:50|24709.51|24629.51|24710.8|24630.8|24711.08|24631.08|24709.19|24629.19|10
1733116320000|2024-12-02 05:12:00|24711.07|24631.07|24715.24|24635.24|24715.96|24635.96|24711.07|24631.07|10
1733116330000|2024-12-02 05:12:10|24715.25|24635.25|24716.51|24636.51|24716.89|24636.89|24715.21|24635.21|9
1733116340000|2024-12-02 05:12:20|24716.53|24636.53|24718.93|24638.93|24718.93|24638.93|24716.02|24636.02|10
1733116350000|2024-12-02 05:12:30|24721.4|24641.4|24719.19|24639.19|24721.62|24641.62|24717.21|24637.21|10
1733116360000|2024-12-02 05:12:40|24719.02|24639.02|24719.84|24639.84|24720.02|24640.02|24718.95|24638.95|9
1733116370000|2024-12-02 05:12:50|24720.69|24640.69|24715.5|24635.5|24720.69|24640.69|24715.5|24635.5|10
1733116380000|2024-12-02 05:13:00|24715.2|24635.2|24716.79|24636.79|24717.19|24637.19|24715.2|24635.2|10
1733116390000|2024-12-02 05:13:10|24717.66|24637.66|24718.3|24638.3|24719.13|24639.13|24717|24637|10
1733116400000|2024-12-02 05:13:20|24717.1|24637.1|24717.87|24637.87|24718.06|24638.06|24717.08|24637.08|9
1733116410000|2024-12-02 05:13:30|24717.92|24637.92|24720.2|24640.2|24720.36|24640.36|24717.92|24637.92|10
1733116420000|2024-12-02 05:13:40|24719.84|24639.84|24719.33|24639.33|24719.87|24639.87|24719.22|24639.22|10
1733116430000|2024-12-02 05:13:50|24719.29|24639.29|24719.6|24639.6|24719.6|24639.6|24718.35|24638.35|8
1733116440000|2024-12-02 05:14:00|24720.35|24640.35|24723.14|24643.14|24723.14|24643.14|24719.83|24639.83|10
1733116450000|2024-12-02 05:14:10|24723.12|24643.12|24725.69|24645.69|24726.23|24646.23|24723.12|24643.12|10
1733116460000|2024-12-02 05:14:20|24725.59|24645.59|24725.43|24645.43|24725.63|24645.63|24725.04|24645.04|9
1733116470000|2024-12-02 05:14:30|24725.48|24645.48|24727.99|24647.99|24728.62|24648.62|24725.4|24645.4|9
1733116480000|2024-12-02 05:14:40|24727.86|24647.86|24726.74|24646.74|24727.86|24647.86|24726.74|24646.74|10
1733116490000|2024-12-02 05:14:50|24726.15|24646.15|24725.12|24645.12|24726.15|24646.15|24724.94|24644.94|10
1733116500000|2024-12-02 05:15:00|24725.04|24645.04|24723.61|24643.61|24726.65|24646.65|24722.77|24642.77|10
1733116510000|2024-12-02 05:15:10|24723.79|24643.79|24731.33|24651.33|24731.33|24651.33|24723.79|24643.79|9
1733116520000|2024-12-02 05:15:20|24732.42|24652.42|24733.87|24653.87|24733.96|24653.96|24731.85|24651.85|10
1733116530000|2024-12-02 05:15:30|24733.82|24653.82|24729.03|24649.03|24734.9|24654.9|24729.03|24649.03|10
1733116540000|2024-12-02 05:15:40|24729.09|24649.09|24727.32|24647.32|24729.09|24649.09|24724.78|24644.78|10
1733116550000|2024-12-02 05:15:50|24727.28|24647.28|24720.08|24640.08|24727.81|24647.81|24720.08|24640.08|10
1733116560000|2024-12-02 05:16:00|24719.59|24639.59|24717.68|24637.68|24719.59|24639.59|24716.28|24636.28|10
1733116570000|2024-12-02 05:16:10|24717.36|24637.36|24723.34|24643.34|24723.34|24643.34|24717.36|24637.36|10
1733116580000|2024-12-02 05:16:20|24723.88|24643.88|24724.27|24644.27|24724.27|24644.27|24721.68|24641.68|10
1733116590000|2024-12-02 05:16:30|24724.64|24644.64|24727.08|24647.08|24727.1|24647.1|24724.64|24644.64|10
1733116600000|2024-12-02 05:16:40|24727.62|24647.62|24728.96|24648.96|24729.98|24649.98|24727.62|24647.62|10
1733116610000|2024-12-02 05:16:50|24729.01|24649.01|24726.34|24646.34|24729.01|24649.01|24725.99|24645.99|10
1733116620000|2024-12-02 05:17:00|24727.31|24647.31|24728.98|24648.98|24728.98|24648.98|24727.09|24647.09|9
1733116630000|2024-12-02 05:17:10|24728.81|24648.81|24731.92|24651.92|24731.95|24651.95|24728.81|24648.81|10
1733116640000|2024-12-02 05:17:20|24732.06|24652.06|24730.32|24650.32|24732.79|24652.79|24729|24649|10
1733116650000|2024-12-02 05:17:30|24730.25|24650.25|24732.94|24652.94|24733.37|24653.37|24729.61|24649.61|10
1733116660000|2024-12-02 05:17:40|24732.14|24652.14|24731.15|24651.15|24732.14|24652.14|24729.72|24649.72|10
1733116670000|2024-12-02 05:17:50|24730.8|24650.8|24728.55|24648.55|24730.8|24650.8|24728.55|24648.55|10
1733116680000|2024-12-02 05:18:00|24728.99|24648.99|24728.65|24648.65|24729.09|24649.09|24728.5|24648.5|10
1733116690000|2024-12-02 05:18:10|24728.67|24648.67|24730.99|24650.99|24730.99|24650.99|24727.76|24647.76|10
1733116700000|2024-12-02 05:18:20|24731.74|24651.74|24734.76|24654.76|24735.2|24655.2|24731.74|24651.74|10
1733116710000|2024-12-02 05:18:30|24733.59|24653.59|24735.68|24655.68|24738.15|24658.15|24733.59|24653.59|10
1733116720000|2024-12-02 05:18:40|24735.81|24655.81|24735.29|24655.29|24736.27|24656.27|24734.05|24654.05|10
1733116730000|2024-12-02 05:18:50|24733.78|24653.78|24730.41|24650.41|24733.78|24653.78|24730.37|24650.37|10
1733116740000|2024-12-02 05:19:00|24730.37|24650.37|24733.29|24653.29|24733.29|24653.29|24729.92|24649.92|10
1733116750000|2024-12-02 05:19:10|24734.69|24654.69|24737.92|24657.92|24738.16|24658.16|24734.69|24654.69|10
1733116760000|2024-12-02 05:19:20|24738.63|24658.63|24740.16|24660.16|24740.16|24660.16|24738.62|24658.62|10
1733116770000|2024-12-02 05:19:30|24740.35|24660.35|24743.42|24663.42|24743.45|24663.45|24740.08|24660.08|10
1733116780000|2024-12-02 05:19:40|24744.27|24664.27|24744.64|24664.64|24744.64|24664.64|24743.2|24663.2|10
1733116790000|2024-12-02 05:19:50|24744.32|24664.32|24753.52|24673.52|24753.52|24673.52|24744.32|24664.32|10
1733116800000|2024-12-02 05:20:00|24754|24674|24752.05|24672.05|24754.63|24674.63|24751.68|24671.68|10
1733116810000|2024-12-02 05:20:10|24751.93|24671.93|24748.02|24668.02|24751.93|24671.93|24747.98|24667.98|10
1733116820000|2024-12-02 05:20:20|24748.13|24668.13|24748.11|24668.11|24749.73|24669.73|24748.07|24668.07|10
1733116830000|2024-12-02 05:20:30|24747.12|24667.12|24744.54|24664.54|24747.12|24667.12|24744.54|24664.54|10
1733116840000|2024-12-02 05:20:40|24744.1|24664.1|24737.05|24657.05|24744.1|24664.1|24737.05|24657.05|10
1733116850000|2024-12-02 05:20:50|24736.7|24656.7|24730.97|24650.97|24736.85|24656.85|24730.97|24650.97|10
1733116860000|2024-12-02 05:21:00|24730.99|24650.99|24740.76|24660.76|24740.76|24660.76|24730.99|24650.99|10
1733116870000|2024-12-02 05:21:10|24742.93|24662.93|24749|24669|24749.33|24669.33|24742.93|24662.93|10
1733116880000|2024-12-02 05:21:20|24750.1|24670.1|24748.12|24668.12|24751.55|24671.55|24748.12|24668.12|10
1733116890000|2024-12-02 05:21:30|24743.48|24663.48|24739.23|24659.23|24743.48|24663.48|24739.23|24659.23|10
1733116900000|2024-12-02 05:21:40|24737.85|24657.85|24729.61|24649.61|24737.85|24657.85|24729.61|24649.61|10
1733116910000|2024-12-02 05:21:50|24729.14|24649.14|24724.66|24644.66|24729.14|24649.14|24724.32|24644.32|10
1733116920000|2024-12-02 05:22:00|24724.99|24644.99|24723.97|24643.97|24725.25|24645.25|24722.54|24642.54|10
1733116930000|2024-12-02 05:22:10|24723.75|24643.75|24728.96|24648.96|24729.5|24649.5|24723.53|24643.53|10
1733116940000|2024-12-02 05:22:20|24729.17|24649.17|24730.48|24650.48|24731.87|24651.87|24729.17|24649.17|10
1733116950000|2024-12-02 05:22:30|24730.88|24650.88|24729.08|24649.08|24731.31|24651.31|24728.39|24648.39|10
1733116960000|2024-12-02 05:22:40|24729.2|24649.2|24725.29|24645.29|24729.78|24649.78|24725.29|24645.29|10
1733116970000|2024-12-02 05:22:50|24724.9|24644.9|24718.85|24638.85|24724.9|24644.9|24718.82|24638.82|10
1733116980000|2024-12-02 05:23:00|24718.94|24638.94|24722.29|24642.29|24722.86|24642.86|24718.94|24638.94|10
1733116990000|2024-12-02 05:23:10|24722.81|24642.81|24723.82|24643.82|24724.15|24644.15|24722.81|24642.81|10
1733117000000|2024-12-02 05:23:20|24723.9|24643.9|24723.96|24643.96|24728.36|24648.36|24723.9|24643.9|9
1733117010000|2024-12-02 05:23:30|24723.58|24643.58|24722.91|24642.91|24723.58|24643.58|24722.73|24642.73|9
1733117020000|2024-12-02 05:23:40|24722.32|24642.32|24723.97|24643.97|24723.97|24643.97|24721.62|24641.62|10
1733117030000|2024-12-02 05:23:50|24723.72|24643.72|24725.23|24645.23|24725.23|24645.23|24723.61|24643.61|10
1733117040000|2024-12-02 05:24:00|24724.81|24644.81|24730.7|24650.7|24730.7|24650.7|24724.61|24644.61|10
1733117050000|2024-12-02 05:24:10|24730.51|24650.51|24727.08|24647.08|24730.51|24650.51|24726.55|24646.55|10
1733117060000|2024-12-02 05:24:20|24727.96|24647.96|24731.08|24651.08|24731.08|24651.08|24727.82|24647.82|9
1733117070000|2024-12-02 05:24:30|24730.72|24650.72|24725.84|24645.84|24730.72|24650.72|24725.84|24645.84|10
1733117080000|2024-12-02 05:24:40|24725.78|24645.78|24727.94|24647.94|24727.94|24647.94|24725.78|24645.78|10
1733117090000|2024-12-02 05:24:50|24726.43|24646.43|24725.77|24645.77|24726.43|24646.43|24725.66|24645.66|10
1733117100000|2024-12-02 05:25:00|24725.79|24645.79|24724.56|24644.56|24727.22|24647.22|24724.56|24644.56|10
1733117110000|2024-12-02 05:25:10|24723.46|24643.46|24720.38|24640.38|24723.96|24643.96|24720.38|24640.38|9
1733117120000|2024-12-02 05:25:20|24718.51|24638.51|24719.33|24639.33|24720.82|24640.82|24718.33|24638.33|10
1733117130000|2024-12-02 05:25:30|24719.78|24639.78|24716.25|24636.25|24719.78|24639.78|24715.82|24635.82|10
1733117140000|2024-12-02 05:25:40|24715.92|24635.92|24715.12|24635.12|24716.93|24636.93|24715.12|24635.12|10
1733117150000|2024-12-02 05:25:50|24715.5|24635.5|24712.18|24632.18|24716.1|24636.1|24712.18|24632.18|10
1733117160000|2024-12-02 05:26:00|24710.54|24630.54|24707.03|24627.03|24710.8|24630.8|24707.03|24627.03|10
1733117170000|2024-12-02 05:26:10|24706.83|24626.83|24704.77|24624.77|24706.83|24626.83|24704.42|24624.42|10
1733117180000|2024-12-02 05:26:20|24707.98|24627.98|24706.54|24626.54|24708.19|24628.19|24706.18|24626.18|9
1733117190000|2024-12-02 05:26:30|24705.02|24625.02|24705.44|24625.44|24706.11|24626.11|24704.79|24624.79|10
1733117200000|2024-12-02 05:26:40|24705.92|24625.92|24706.18|24626.18|24707.86|24627.86|24705.92|24625.92|10
1733117210000|2024-12-02 05:26:50|24707.1|24627.1|24706.69|24626.69|24707.53|24627.53|24705.53|24625.53|10
1733117220000|2024-12-02 05:27:00|24707.94|24627.94|24705.88|24625.88|24708.26|24628.26|24705.88|24625.88|10
1733117230000|2024-12-02 05:27:10|24704.09|24624.09|24706.56|24626.56|24706.56|24626.56|24703.75|24623.75|10
1733117240000|2024-12-02 05:27:20|24707.54|24627.54|24706.89|24626.89|24708.49|24628.49|24706.89|24626.89|10
1733117250000|2024-12-02 05:27:30|24706.52|24626.52|24705.89|24625.89|24708.3|24628.3|24705.89|24625.89|10
1733117260000|2024-12-02 05:27:40|24705.92|24625.92|24705.81|24625.81|24708.21|24628.21|24705.81|24625.81|10
1733117270000|2024-12-02 05:27:50|24707.92|24627.92|24708.91|24628.91|24708.91|24628.91|24707.69|24627.69|10
1733117280000|2024-12-02 05:28:00|24709.17|24629.17|24710.73|24630.73|24710.74|24630.74|24708.96|24628.96|10
1733117290000|2024-12-02 05:28:10|24711.49|24631.49|24707.96|24627.96|24711.49|24631.49|24707.96|24627.96|10
1733117300000|2024-12-02 05:28:20|24706.84|24626.84|24703.11|24623.11|24706.84|24626.84|24703.11|24623.11|10
1733117310000|2024-12-02 05:28:30|24702.93|24622.93|24701.8|24621.8|24703.19|24623.19|24700.83|24620.83|10
1733117320000|2024-12-02 05:28:40|24701.56|24621.56|24700.06|24620.06|24701.81|24621.81|24699.76|24619.76|10
1733117330000|2024-12-02 05:28:50|24698.98|24618.98|24696.96|24616.96|24698.98|24618.98|24696.96|24616.96|10
1733117340000|2024-12-02 05:29:00|24696.97|24616.97|24695.66|24615.66|24696.99|24616.99|24695.66|24615.66|10
1733117350000|2024-12-02 05:29:10|24694.36|24614.36|24693.16|24613.16|24694.81|24614.81|24692.51|24612.51|10
1733117360000|2024-12-02 05:29:20|24693.3|24613.3|24696.3|24616.3|24696.3|24616.3|24693.23|24613.23|10
1733117370000|2024-12-02 05:29:30|24696.33|24616.33|24696.49|24616.49|24696.49|24616.49|24695.66|24615.66|9
1733117380000|2024-12-02 05:29:40|24696.65|24616.65|24694.83|24614.83|24697.3|24617.3|24694.83|24614.83|9
1733117390000|2024-12-02 05:29:50|24694.7|24614.7|24692.58|24612.58|24695.27|24615.27|24692.58|24612.58|10
1733117400000|2024-12-02 05:30:00|24692.62|24612.62|24690.14|24610.14|24692.62|24612.62|24690.14|24610.14|10
1733117410000|2024-12-02 05:30:10|24689.51|24609.51|24689.01|24609.01|24689.83|24609.83|24688.02|24608.02|10
1733117420000|2024-12-02 05:30:20|24688.35|24608.35|24686.27|24606.27|24688.8|24608.8|24685.51|24605.51|9
1733117430000|2024-12-02 05:30:30|24686.21|24606.21|24686.5|24606.5|24686.9|24606.9|24685.36|24605.36|10
1733117440000|2024-12-02 05:30:40|24686.71|24606.71|24686.63|24606.63|24687.05|24607.05|24685.8|24605.8|10
1733117450000|2024-12-02 05:30:50|24686.7|24606.7|24687.39|24607.39|24687.47|24607.47|24685.72|24605.72|9
1733117460000|2024-12-02 05:31:00|24687.59|24607.59|24691.74|24611.74|24691.74|24611.74|24687.59|24607.59|9
1733117470000|2024-12-02 05:31:10|24690.77|24610.77|24687.5|24607.5|24690.77|24610.77|24687.47|24607.47|10
1733117480000|2024-12-02 05:31:20|24688.11|24608.11|24687.34|24607.34|24689.57|24609.57|24687.34|24607.34|10
1733117490000|2024-12-02 05:31:30|24687.22|24607.22|24686.25|24606.25|24687.65|24607.65|24686.25|24606.25|10
1733117500000|2024-12-02 05:31:40|24685.9|24605.9|24683.44|24603.44|24685.9|24605.9|24683.44|24603.44|10
1733117510000|2024-12-02 05:31:50|24683.52|24603.52|24680.12|24600.12|24683.52|24603.52|24680.06|24600.06|10
1733117520000|2024-12-02 05:32:00|24680.2|24600.2|24680.84|24600.84|24681.98|24601.98|24680.2|24600.2|10
1733117530000|2024-12-02 05:32:10|24680.45|24600.45|24674.65|24594.65|24680.62|24600.62|24674.65|24594.65|10
1733117540000|2024-12-02 05:32:20|24674.27|24594.27|24668.85|24588.85|24674.27|24594.27|24668.85|24588.85|10
1733117550000|2024-12-02 05:32:30|24668.94|24588.94|24668.22|24588.22|24668.94|24588.94|24665.64|24585.64|10
1733117560000|2024-12-02 05:32:40|24668.34|24588.34|24672|24592|24672.55|24592.55|24668.34|24588.34|9
1733117570000|2024-12-02 05:32:50|24672.4|24592.4|24671.34|24591.34|24672.4|24592.4|24670.51|24590.51|10
1733117580000|2024-12-02 05:33:00|24671.05|24591.05|24670.07|24590.07|24672.69|24592.69|24669.97|24589.97|10
1733117590000|2024-12-02 05:33:10|24669.48|24589.48|24669.49|24589.49|24669.6|24589.6|24668.33|24588.33|10
1733117600000|2024-12-02 05:33:20|24670.25|24590.25|24665.51|24585.51|24670.94|24590.94|24665.44|24585.44|10
1733117610000|2024-12-02 05:33:30|24667.36|24587.36|24665.83|24585.83|24667.36|24587.36|24665.82|24585.82|10
1733117620000|2024-12-02 05:33:40|24665.68|24585.68|24662.78|24582.78|24665.68|24585.68|24662.71|24582.71|10
1733117630000|2024-12-02 05:33:50|24662.84|24582.84|24659.01|24579.01|24663.2|24583.2|24659.01|24579.01|10
1733117640000|2024-12-02 05:34:00|24658.77|24578.77|24656.09|24576.09|24658.77|24578.77|24656.09|24576.09|10
1733117650000|2024-12-02 05:34:10|24655.67|24575.67|24652.47|24572.47|24655.7|24575.7|24652.47|24572.47|10
1733117660000|2024-12-02 05:34:20|24653.3|24573.3|24655.14|24575.14|24655.25|24575.25|24653.15|24573.15|10
1733117670000|2024-12-02 05:34:30|24654.7|24574.7|24655.81|24575.81|24656.19|24576.19|24654.41|24574.41|10
1733117680000|2024-12-02 05:34:40|24656.48|24576.48|24658.37|24578.37|24658.57|24578.57|24656.48|24576.48|10
1733117690000|2024-12-02 05:34:50|24657.71|24577.71|24657.51|24577.51|24658.55|24578.55|24657.28|24577.28|10
1733117700000|2024-12-02 05:35:00|24656.58|24576.58|24653.93|24573.93|24657.02|24577.02|24653.93|24573.93|10
1733117710000|2024-12-02 05:35:10|24652.84|24572.84|24643.04|24563.04|24652.84|24572.84|24643.04|24563.04|9
1733117720000|2024-12-02 05:35:20|24641.74|24561.74|24640.26|24560.26|24641.74|24561.74|24639.14|24559.14|10
1733117730000|2024-12-02 05:35:30|24639.73|24559.73|24637.32|24557.32|24640.44|24560.44|24637.32|24557.32|10
1733117740000|2024-12-02 05:35:40|24636.13|24556.13|24635.86|24555.86|24636.13|24556.13|24635.32|24555.32|10
1733117750000|2024-12-02 05:35:50|24634.95|24554.95|24630.13|24550.13|24634.95|24554.95|24630.13|24550.13|10
1733117760000|2024-12-02 05:36:00|24626.46|24546.46|24629.23|24549.23|24629.42|24549.42|24626.46|24546.46|9
1733117770000|2024-12-02 05:36:10|24627.83|24547.83|24620|24540|24627.83|24547.83|24620|24540|10
1733117780000|2024-12-02 05:36:20|24620.16|24540.16|24621.17|24541.17|24621.17|24541.17|24620.16|24540.16|10
1733117790000|2024-12-02 05:36:30|24622.37|24542.37|24617.24|24537.24|24623.75|24543.75|24617.24|24537.24|10
1733117800000|2024-12-02 05:36:40|24615.31|24535.31|24619.94|24539.94|24620.4|24540.4|24615.31|24535.31|10
1733117810000|2024-12-02 05:36:50|24620.1|24540.1|24622.39|24542.39|24622.39|24542.39|24620.1|24540.1|10
1733117820000|2024-12-02 05:37:00|24623.06|24543.06|24630.47|24550.47|24630.47|24550.47|24623.06|24543.06|10
1733117830000|2024-12-02 05:37:10|24631.56|24551.56|24628.15|24548.15|24634.13|24554.13|24628.15|24548.15|10
1733117840000|2024-12-02 05:37:20|24628.76|24548.76|24630.44|24550.44|24630.44|24550.44|24627.65|24547.65|10
1733117850000|2024-12-02 05:37:30|24629.94|24549.94|24632.43|24552.43|24632.7|24552.7|24629.89|24549.89|9
1733117860000|2024-12-02 05:37:40|24633.36|24553.36|24634.68|24554.68|24634.68|24554.68|24632.16|24552.16|10
1733117870000|2024-12-02 05:37:50|24634.7|24554.7|24634.63|24554.63|24634.7|24554.7|24634.25|24554.25|10
1733117880000|2024-12-02 05:38:00|24634.5|24554.5|24634.3|24554.3|24634.5|24554.5|24632.26|24552.26|10
1733117890000|2024-12-02 05:38:10|24634.18|24554.18|24636.75|24556.75|24636.88|24556.88|24634.11|24554.11|10
1733117900000|2024-12-02 05:38:20|24636.69|24556.69|24635.76|24555.76|24637.95|24557.95|24635.76|24555.76|10
1733117910000|2024-12-02 05:38:30|24635.69|24555.69|24636.34|24556.34|24636.95|24556.95|24635.69|24555.69|10
1733117920000|2024-12-02 05:38:40|24636.12|24556.12|24631.67|24551.67|24636.59|24556.59|24631.67|24551.67|10
1733117930000|2024-12-02 05:38:50|24631.33|24551.33|24634.9|24554.9|24635.09|24555.09|24631.33|24551.33|10
1733117940000|2024-12-02 05:39:00|24634.8|24554.8|24637.85|24557.85|24637.9|24557.9|24634.8|24554.8|10
1733117950000|2024-12-02 05:39:10|24639.54|24559.54|24642.12|24562.12|24642.12|24562.12|24639.54|24559.54|10
1733117960000|2024-12-02 05:39:20|24641.66|24561.66|24639.27|24559.27|24641.81|24561.81|24639.27|24559.27|10
1733117970000|2024-12-02 05:39:30|24639.58|24559.58|24639.05|24559.05|24640.35|24560.35|24638.64|24558.64|10
1733117980000|2024-12-02 05:39:40|24638.78|24558.78|24638.91|24558.91|24640.19|24560.19|24638.42|24558.42|10
1733117990000|2024-12-02 05:39:50|24638.82|24558.82|24642|24562|24642|24562|24638.82|24558.82|10
1733118000000|2024-12-02 05:40:00|24642.16|24562.16|24641.35|24561.35|24643.1|24563.1|24640.26|24560.26|10
1733118010000|2024-12-02 05:40:10|24641.51|24561.51|24644.21|24564.21|24644.21|24564.21|24640.87|24560.87|9
1733118020000|2024-12-02 05:40:20|24644.67|24564.67|24641.62|24561.62|24644.69|24564.69|24641.53|24561.53|10
1733118030000|2024-12-02 05:40:30|24641.79|24561.79|24638.36|24558.36|24641.79|24561.79|24638.36|24558.36|10
1733118040000|2024-12-02 05:40:40|24636.54|24556.54|24630.05|24550.05|24636.54|24556.54|24629.7|24549.7|10
1733118050000|2024-12-02 05:40:50|24631.46|24551.46|24634.55|24554.55|24634.55|24554.55|24631.35|24551.35|10
1733118060000|2024-12-02 05:41:00|24634.35|24554.35|24635.53|24555.53|24635.53|24555.53|24633.86|24553.86|10
1733118070000|2024-12-02 05:41:10|24635.41|24555.41|24636.45|24556.45|24637.1|24557.1|24635.23|24555.23|10
1733118080000|2024-12-02 05:41:20|24637.05|24557.05|24635.45|24555.45|24637.92|24557.92|24635.32|24555.32|10
1733118090000|2024-12-02 05:41:30|24634.57|24554.57|24635.61|24555.61|24635.98|24555.98|24634.28|24554.28|10
1733118100000|2024-12-02 05:41:40|24636.7|24556.7|24637.79|24557.79|24639.67|24559.67|24636.7|24556.7|10
1733118110000|2024-12-02 05:41:50|24638.54|24558.54|24642.02|24562.02|24642.31|24562.31|24638.54|24558.54|10
1733118120000|2024-12-02 05:42:00|24641.69|24561.69|24637.87|24557.87|24641.69|24561.69|24637.87|24557.87|10
1733118130000|2024-12-02 05:42:10|24635.39|24555.39|24633.23|24553.23|24635.39|24555.39|24632.4|24552.4|10
1733118140000|2024-12-02 05:42:20|24632.77|24552.77|24629.46|24549.46|24632.77|24552.77|24629.41|24549.41|9
1733118150000|2024-12-02 05:42:30|24628.92|24548.92|24625.25|24545.25|24628.92|24548.92|24625.25|24545.25|10
1733118160000|2024-12-02 05:42:40|24625.78|24545.78|24622.98|24542.98|24625.78|24545.78|24622.98|24542.98|10
1733118170000|2024-12-02 05:42:50|24622.65|24542.65|24622.97|24542.97|24623.01|24543.01|24622.57|24542.57|10
1733118180000|2024-12-02 05:43:00|24619.94|24539.94|24617.75|24537.75|24619.94|24539.94|24617.28|24537.28|10
1733118190000|2024-12-02 05:43:10|24617.38|24537.38|24609.29|24529.29|24617.38|24537.38|24609.29|24529.29|10
1733118200000|2024-12-02 05:43:20|24607.42|24527.42|24602.26|24522.26|24607.42|24527.42|24602.26|24522.26|10
1733118210000|2024-12-02 05:43:30|24601.6|24521.6|24600.19|24520.19|24601.6|24521.6|24597.61|24517.61|10
1733118220000|2024-12-02 05:43:40|24599.66|24519.66|24593.45|24513.45|24599.87|24519.87|24593.42|24513.42|10
1733118230000|2024-12-02 05:43:50|24593.33|24513.33|24592.96|24512.96|24593.47|24513.47|24592.46|24512.46|10
1733118240000|2024-12-02 05:44:00|24593.04|24513.04|24597.21|24517.21|24597.21|24517.21|24593|24513|9
1733118250000|2024-12-02 05:44:10|24598.19|24518.19|24600.31|24520.31|24600.31|24520.31|24598.19|24518.19|10
1733118260000|2024-12-02 05:44:20|24600.41|24520.41|24600.24|24520.24|24601.06|24521.06|24599.96|24519.96|10
1733118270000|2024-12-02 05:44:30|24600.36|24520.36|24599.28|24519.28|24601.21|24521.21|24599.03|24519.03|10
1733118280000|2024-12-02 05:44:40|24599.06|24519.06|24597.82|24517.82|24599.06|24519.06|24597.75|24517.75|10
1733118290000|2024-12-02 05:44:50|24597.89|24517.89|24600.76|24520.76|24600.83|24520.83|24597.89|24517.89|10
1733118300000|2024-12-02 05:45:00|24601.56|24521.56|24601.14|24521.14|24602.18|24522.18|24600.83|24520.83|10
1733118310000|2024-12-02 05:45:10|24600.6|24520.6|24600.35|24520.35|24600.6|24520.6|24598.89|24518.89|10
1733118320000|2024-12-02 05:45:20|24600.01|24520.01|24597.5|24517.5|24601.83|24521.83|24597.5|24517.5|10
1733118330000|2024-12-02 05:45:30|24597.01|24517.01|24594.41|24514.41|24597.01|24517.01|24594.07|24514.07|10
1733118340000|2024-12-02 05:45:40|24594.29|24514.29|24594.43|24514.43|24594.43|24514.43|24592.81|24512.81|10
1733118350000|2024-12-02 05:45:50|24593.66|24513.66|24593.03|24513.03|24594.29|24514.29|24593.02|24513.02|10
1733118360000|2024-12-02 05:46:00|24592.9|24512.9|24591.06|24511.06|24593.4|24513.4|24591.06|24511.06|10
1733118370000|2024-12-02 05:46:10|24591.25|24511.25|24589.32|24509.32|24591.29|24511.29|24589.32|24509.32|10
1733118380000|2024-12-02 05:46:20|24588.95|24508.95|24580.98|24500.98|24588.95|24508.95|24580.76|24500.76|10
1733118390000|2024-12-02 05:46:30|24580.16|24500.16|24577.47|24497.47|24580.16|24500.16|24576.79|24496.79|10
1733118400000|2024-12-02 05:46:40|24577.26|24497.26|24578.23|24498.23|24579.23|24499.23|24577.24|24497.24|10
1733118410000|2024-12-02 05:46:50|24578.11|24498.11|24578.21|24498.21|24580.55|24500.55|24578.11|24498.11|10
1733118420000|2024-12-02 05:47:00|24578.26|24498.26|24575.82|24495.82|24578.26|24498.26|24575.82|24495.82|10
1733118430000|2024-12-02 05:47:10|24574.33|24494.33|24571.37|24491.37|24574.33|24494.33|24571.37|24491.37|10
1733118440000|2024-12-02 05:47:20|24571.13|24491.13|24568.26|24488.26|24571.13|24491.13|24567.66|24487.66|10
1733118450000|2024-12-02 05:47:30|24568.37|24488.37|24571.05|24491.05|24571.34|24491.34|24567.73|24487.73|10
1733118460000|2024-12-02 05:47:40|24571.15|24491.15|24574.83|24494.83|24574.83|24494.83|24570.95|24490.95|10
1733118470000|2024-12-02 05:47:50|24575.98|24495.98|24578.54|24498.54|24578.84|24498.84|24575.98|24495.98|10
1733118480000|2024-12-02 05:48:00|24578.45|24498.45|24572.42|24492.42|24579.13|24499.13|24572.42|24492.42|10
1733118490000|2024-12-02 05:48:10|24572.22|24492.22|24577.57|24497.57|24577.57|24497.57|24572.21|24492.21|10
1733118500000|2024-12-02 05:48:20|24577.97|24497.97|24577.08|24497.08|24578.94|24498.94|24576.78|24496.78|10
1733118510000|2024-12-02 05:48:30|24578.13|24498.13|24579.11|24499.11|24579.11|24499.11|24577.9|24497.9|10
1733118520000|2024-12-02 05:48:40|24579.43|24499.43|24579.2|24499.2|24582.35|24502.35|24578.4|24498.4|10
1733118530000|2024-12-02 05:48:50|24578.28|24498.28|24578.97|24498.97|24578.97|24498.97|24577.28|24497.28|10
1733118540000|2024-12-02 05:49:00|24579.1|24499.1|24579.68|24499.68|24581.31|24501.31|24578.3|24498.3|10
1733118550000|2024-12-02 05:49:10|24579.98|24499.98|24589.62|24509.62|24589.62|24509.62|24579.98|24499.98|10
1733118560000|2024-12-02 05:49:20|24589.57|24509.57|24589.9|24509.9|24591.03|24511.03|24589.57|24509.57|10
1733118570000|2024-12-02 05:49:30|24589.14|24509.14|24584.84|24504.84|24589.15|24509.15|24584.84|24504.84|10
1733118580000|2024-12-02 05:49:40|24584.08|24504.08|24583.27|24503.27|24584.25|24504.25|24583.27|24503.27|10
1733118590000|2024-12-02 05:49:50|24583.29|24503.29|24581.82|24501.82|24584.18|24504.18|24581.82|24501.82|10
1733118600000|2024-12-02 05:50:00|24581.83|24501.83|24582.08|24502.08|24583.19|24503.19|24581.83|24501.83|10
1733118610000|2024-12-02 05:50:10|24581.36|24501.36|24580.72|24500.72|24581.63|24501.63|24580.11|24500.11|10
1733118620000|2024-12-02 05:50:20|24580.33|24500.33|24583.28|24503.28|24583.57|24503.57|24580.33|24500.33|10
1733118630000|2024-12-02 05:50:30|24583.35|24503.35|24583.41|24503.41|24585.61|24505.61|24582.8|24502.8|10
1733118640000|2024-12-02 05:50:40|24583.7|24503.7|24581.53|24501.53|24583.7|24503.7|24581.53|24501.53|10
1733118650000|2024-12-02 05:50:50|24581.88|24501.88|24576.16|24496.16|24581.88|24501.88|24576.16|24496.16|10
1733118660000|2024-12-02 05:51:00|24575.61|24495.61|24570.48|24490.48|24576.59|24496.59|24570.38|24490.38|10
1733118670000|2024-12-02 05:51:10|24570.49|24490.49|24569.48|24489.48|24570.49|24490.49|24568.18|24488.18|10
1733118680000|2024-12-02 05:51:20|24569.89|24489.89|24569.17|24489.17|24569.89|24489.89|24568.4|24488.4|10
1733118690000|2024-12-02 05:51:30|24568.72|24488.72|24569.41|24489.41|24570.28|24490.28|24568.07|24488.07|10
1733118700000|2024-12-02 05:51:40|24569.84|24489.84|24568.93|24488.93|24569.84|24489.84|24568.63|24488.63|10
1733118710000|2024-12-02 05:51:50|24569.55|24489.55|24570.07|24490.07|24570.26|24490.26|24568.9|24488.9|9
1733118720000|2024-12-02 05:52:00|24570|24490|24566.59|24486.59|24570.36|24490.36|24566.27|24486.27|10
1733118730000|2024-12-02 05:52:10|24566.16|24486.16|24567.53|24487.53|24567.73|24487.73|24566.16|24486.16|10
1733118740000|2024-12-02 05:52:20|24567.83|24487.83|24564.01|24484.01|24567.83|24487.83|24564.01|24484.01|10
1733118750000|2024-12-02 05:52:30|24562.86|24482.86|24563.68|24483.68|24563.68|24483.68|24562.26|24482.26|10
1733118760000|2024-12-02 05:52:40|24564.34|24484.34|24562.73|24482.73|24564.68|24484.68|24562.73|24482.73|10
1733118770000|2024-12-02 05:52:50|24562.72|24482.72|24560.86|24480.86|24562.72|24482.72|24560.86|24480.86|10
1733118780000|2024-12-02 05:53:00|24560.15|24480.15|24557.39|24477.39|24561|24481|24557.39|24477.39|10
1733118790000|2024-12-02 05:53:10|24556.2|24476.2|24556.31|24476.31|24557.07|24477.07|24555.9|24475.9|10
1733118800000|2024-12-02 05:53:20|24556.42|24476.42|24563.87|24483.87|24564.22|24484.22|24556.34|24476.34|10
1733118810000|2024-12-02 05:53:30|24563.31|24483.31|24559.03|24479.03|24563.31|24483.31|24559.03|24479.03|10
1733118820000|2024-12-02 05:53:40|24558.38|24478.38|24559.41|24479.41|24559.62|24479.62|24556.61|24476.61|10
1733118830000|2024-12-02 05:53:50|24559.88|24479.88|24562.05|24482.05|24562.05|24482.05|24559.88|24479.88|9
1733118840000|2024-12-02 05:54:00|24562.25|24482.25|24567.67|24487.67|24567.67|24487.67|24562.25|24482.25|10
1733118850000|2024-12-02 05:54:10|24567.23|24487.23|24573.49|24493.49|24573.49|24493.49|24567.23|24487.23|10
1733118860000|2024-12-02 05:54:20|24572.67|24492.67|24571.86|24491.86|24573.09|24493.09|24571.32|24491.32|10
1733118870000|2024-12-02 05:54:30|24572.08|24492.08|24572.74|24492.74|24572.95|24492.95|24571.6|24491.6|10
1733118880000|2024-12-02 05:54:40|24572.93|24492.93|24576.91|24496.91|24576.91|24496.91|24572.93|24492.93|10
1733118890000|2024-12-02 05:54:50|24576.75|24496.75|24581.53|24501.53|24581.53|24501.53|24576.72|24496.72|10
1733118900000|2024-12-02 05:55:00|24581.64|24501.64|24590.49|24510.49|24590.49|24510.49|24581.64|24501.64|10
1733118910000|2024-12-02 05:55:10|24591.01|24511.01|24588.72|24508.72|24591.53|24511.53|24588.72|24508.72|10
1733118920000|2024-12-02 05:55:20|24588.74|24508.74|24582.04|24502.04|24588.74|24508.74|24582.04|24502.04|10
1733118930000|2024-12-02 05:55:30|24582.11|24502.11|24584.49|24504.49|24584.49|24504.49|24579.64|24499.64|10
1733118940000|2024-12-02 05:55:40|24584.26|24504.26|24590.87|24510.87|24590.87|24510.87|24584.26|24504.26|10
1733118950000|2024-12-02 05:55:50|24590.9|24510.9|24592.28|24512.28|24592.28|24512.28|24590.56|24510.56|10
1733118960000|2024-12-02 05:56:00|24593.05|24513.05|24592.3|24512.3|24594.05|24514.05|24592.19|24512.19|10
1733118970000|2024-12-02 05:56:10|24591.61|24511.61|24593.63|24513.63|24594.03|24514.03|24591.61|24511.61|10
1733118980000|2024-12-02 05:56:20|24592.83|24512.83|24595.67|24515.67|24595.67|24515.67|24592.2|24512.2|10
1733118990000|2024-12-02 05:56:30|24595.1|24515.1|24596.32|24516.32|24596.59|24516.59|24595.1|24515.1|10
1733119000000|2024-12-02 05:56:40|24596.63|24516.63|24601.48|24521.48|24601.48|24521.48|24596.63|24516.63|9
1733119010000|2024-12-02 05:56:50|24601.87|24521.87|24603.1|24523.1|24604.17|24524.17|24601.87|24521.87|10
1733119020000|2024-12-02 05:57:00|24602.98|24522.98|24604.77|24524.77|24604.77|24524.77|24602.29|24522.29|10
1733119030000|2024-12-02 05:57:10|24605.91|24525.91|24611.62|24531.62|24612.68|24532.68|24605.91|24525.91|10
1733119040000|2024-12-02 05:57:20|24611.67|24531.67|24611.75|24531.75|24612.5|24532.5|24611.65|24531.65|9
1733119050000|2024-12-02 05:57:30|24611.59|24531.59|24610.08|24530.08|24611.59|24531.59|24609.73|24529.73|10
1733119060000|2024-12-02 05:57:40|24610.05|24530.05|24609.59|24529.59|24610.05|24530.05|24609.38|24529.38|10
1733119070000|2024-12-02 05:57:50|24609.92|24529.92|24611.03|24531.03|24611.03|24531.03|24609.92|24529.92|10
1733119080000|2024-12-02 05:58:00|24610.48|24530.48|24608.03|24528.03|24610.48|24530.48|24608.01|24528.01|10
1733119090000|2024-12-02 05:58:10|24608.44|24528.44|24609.68|24529.68|24610.15|24530.15|24608.44|24528.44|10
1733119100000|2024-12-02 05:58:20|24609.59|24529.59|24608.75|24528.75|24609.59|24529.59|24607.57|24527.57|10
1733119110000|2024-12-02 05:58:30|24608.86|24528.86|24603.37|24523.37|24608.86|24528.86|24603.37|24523.37|10
1733119120000|2024-12-02 05:58:40|24603.27|24523.27|24602.39|24522.39|24603.27|24523.27|24602.09|24522.09|10
1733119130000|2024-12-02 05:58:50|24602.31|24522.31|24600.63|24520.63|24602.43|24522.43|24600.63|24520.63|9
1733119140000|2024-12-02 05:59:00|24600.68|24520.68|24598.48|24518.48|24600.68|24520.68|24598.29|24518.29|10
1733119150000|2024-12-02 05:59:10|24598.63|24518.63|24599.63|24519.63|24599.63|24519.63|24598.63|24518.63|10
1733119160000|2024-12-02 05:59:20|24599.43|24519.43|24600.02|24520.02|24600.02|24520.02|24598.81|24518.81|10
1733119170000|2024-12-02 05:59:30|24600.28|24520.28|24603.05|24523.05|24603.05|24523.05|24600.12|24520.12|10
1733119180000|2024-12-02 05:59:40|24603.06|24523.06|24601.47|24521.47|24603.49|24523.49|24601.47|24521.47|10
1733119190000|2024-12-02 05:59:50|24601.44|24521.44|24598.83|24518.83|24601.44|24521.44|24598.83|24518.83|10
1733119200000|2024-12-02 06:00:00|24598.07|24518.07|24596.72|24516.72|24598.31|24518.31|24596.72|24516.72|10
1733119210000|2024-12-02 06:00:10|24596.17|24516.17|24594.12|24514.12|24596.17|24516.17|24594.07|24514.07|10
1733119220000|2024-12-02 06:00:20|24594.9|24514.9|24592.54|24512.54|24595.19|24515.19|24591.81|24511.81|10
1733119230000|2024-12-02 06:00:30|24593.66|24513.66|24595.73|24515.73|24595.91|24515.91|24593.66|24513.66|10
1733119240000|2024-12-02 06:00:40|24595.32|24515.32|24593.01|24513.01|24595.32|24515.32|24592.46|24512.46|10
1733119250000|2024-12-02 06:00:50|24593.15|24513.15|24591.9|24511.9|24593.84|24513.84|24591.74|24511.74|10
1733119260000|2024-12-02 06:01:00|24592.97|24512.97|24594.69|24514.69|24596.38|24516.38|24592.97|24512.97|10
1733119270000|2024-12-02 06:01:10|24594.55|24514.55|24591.01|24511.01|24595.08|24515.08|24591.01|24511.01|10
1733119280000|2024-12-02 06:01:20|24591.26|24511.26|24592.12|24512.12|24592.12|24512.12|24589.55|24509.55|10
1733119290000|2024-12-02 06:01:30|24592.55|24512.55|24586.85|24506.85|24592.55|24512.55|24586.85|24506.85|10
1733119300000|2024-12-02 06:01:40|24587.23|24507.23|24591.27|24511.27|24591.27|24511.27|24587.23|24507.23|10
1733119310000|2024-12-02 06:01:50|24592.01|24512.01|24591.45|24511.45|24593.79|24513.79|24591.45|24511.45|9
1733119320000|2024-12-02 06:02:00|24591.14|24511.14|24585.73|24505.73|24591.14|24511.14|24585.53|24505.53|10
1733119330000|2024-12-02 06:02:10|24585.91|24505.91|24590.67|24510.67|24590.67|24510.67|24585.6|24505.6|10
1733119340000|2024-12-02 06:02:20|24590.82|24510.82|24583.15|24503.15|24591.33|24511.33|24583.01|24503.01|10
1733119350000|2024-12-02 06:02:30|24582.48|24502.48|24582.06|24502.06|24583.6|24503.6|24581.89|24501.89|10
1733119360000|2024-12-02 06:02:40|24582.4|24502.4|24581.72|24501.72|24582.99|24502.99|24581.72|24501.72|10
1733119370000|2024-12-02 06:02:50|24578.25|24498.25|24580.99|24500.99|24580.99|24500.99|24578.07|24498.07|9
1733119380000|2024-12-02 06:03:00|24580.9|24500.9|24579.48|24499.48|24580.91|24500.91|24579.48|24499.48|10
1733119390000|2024-12-02 06:03:10|24578.62|24498.62|24575.27|24495.27|24578.62|24498.62|24575.26|24495.26|10
1733119400000|2024-12-02 06:03:20|24574.99|24494.99|24569.33|24489.33|24575.2|24495.2|24569.33|24489.33|10
1733119410000|2024-12-02 06:03:30|24568.17|24488.17|24568.92|24488.92|24569.3|24489.3|24568.14|24488.14|9
1733119420000|2024-12-02 06:03:40|24568.68|24488.68|24570.66|24490.66|24571.02|24491.02|24568.54|24488.54|10
1733119430000|2024-12-02 06:03:50|24569.8|24489.8|24565.47|24485.47|24569.89|24489.89|24565.47|24485.47|10
1733119440000|2024-12-02 06:04:00|24566.29|24486.29|24563.97|24483.97|24566.29|24486.29|24562.35|24482.35|10
1733119450000|2024-12-02 06:04:10|24563.94|24483.94|24559.72|24479.72|24564.01|24484.01|24559.72|24479.72|10
1733119460000|2024-12-02 06:04:20|24560.17|24480.17|24556.04|24476.04|24560.44|24480.44|24556.04|24476.04|10
1733119470000|2024-12-02 06:04:30|24555.87|24475.87|24553.24|24473.24|24555.87|24475.87|24552.32|24472.32|10
1733119480000|2024-12-02 06:04:40|24553.81|24473.81|24553.56|24473.56|24553.81|24473.81|24553.31|24473.31|10
1733119490000|2024-12-02 06:04:50|24553.25|24473.25|24554.75|24474.75|24555.48|24475.48|24553.25|24473.25|10
1733119500000|2024-12-02 06:05:00|24552.39|24472.39|24548.19|24468.19|24552.96|24472.96|24548.19|24468.19|10
1733119510000|2024-12-02 06:05:10|24548.3|24468.3|24550.82|24470.82|24550.82|24470.82|24547.39|24467.39|10
1733119520000|2024-12-02 06:05:20|24550.79|24470.79|24554.35|24474.35|24554.35|24474.35|24549.99|24469.99|10
1733119530000|2024-12-02 06:05:30|24554.5|24474.5|24555.16|24475.16|24555.16|24475.16|24554.5|24474.5|10
1733119540000|2024-12-02 06:05:40|24553.59|24473.59|24546.66|24466.66|24553.59|24473.59|24546.66|24466.66|10
1733119550000|2024-12-02 06:05:50|24546.11|24466.11|24545.57|24465.57|24546.19|24466.19|24545.28|24465.28|9
1733119560000|2024-12-02 06:06:00|24544.65|24464.65|24544.17|24464.17|24545.04|24465.04|24544.11|24464.11|9
1733119570000|2024-12-02 06:06:10|24544.04|24464.04|24534.35|24454.35|24544.04|24464.04|24534|24454|10
1733119580000|2024-12-02 06:06:20|24534.45|24454.45|24528.66|24448.66|24534.45|24454.45|24528.66|24448.66|10
1733119590000|2024-12-02 06:06:30|24528.6|24448.6|24527.64|24447.64|24529.86|24449.86|24527.64|24447.64|9
1733119600000|2024-12-02 06:06:40|24527.66|24447.66|24522.87|24442.87|24527.66|24447.66|24522.74|24442.74|10
1733119610000|2024-12-02 06:06:50|24522.58|24442.58|24517.23|24437.23|24522.73|24442.73|24517.2|24437.2|9
1733119620000|2024-12-02 06:07:00|24517.44|24437.44|24514.96|24434.96|24518.03|24438.03|24514.96|24434.96|10
1733119630000|2024-12-02 06:07:10|24513.17|24433.17|24510.25|24430.25|24514.19|24434.19|24510.25|24430.25|10
1733119640000|2024-12-02 06:07:20|24508.07|24428.07|24501.32|24421.32|24508.07|24428.07|24501.32|24421.32|10
1733119650000|2024-12-02 06:07:30|24500.84|24420.84|24497.73|24417.73|24500.84|24420.84|24497.22|24417.22|10
1733119660000|2024-12-02 06:07:40|24497.96|24417.96|24496.22|24416.22|24497.96|24417.96|24496.22|24416.22|10
1733119670000|2024-12-02 06:07:50|24496.04|24416.04|24499.56|24419.56|24499.56|24419.56|24496.04|24416.04|10
1733119680000|2024-12-02 06:08:00|24499.97|24419.97|24493.71|24413.71|24500.11|24420.11|24492.85|24412.85|10
1733119690000|2024-12-02 06:08:10|24494.2|24414.2|24499.4|24419.4|24499.4|24419.4|24494.2|24414.2|10
1733119700000|2024-12-02 06:08:20|24498.24|24418.24|24495.91|24415.91|24498.87|24418.87|24495.91|24415.91|10
1733119710000|2024-12-02 06:08:30|24495.86|24415.86|24495.23|24415.23|24496.49|24416.49|24494.52|24414.52|10
1733119720000|2024-12-02 06:08:40|24496.14|24416.14|24496.05|24416.05|24496.84|24416.84|24495.04|24415.04|9
1733119730000|2024-12-02 06:08:50|24497.59|24417.59|24497.97|24417.97|24498.36|24418.36|24497.53|24417.53|10
1733119740000|2024-12-02 06:09:00|24496.22|24416.22|24496.63|24416.63|24496.63|24416.63|24494.83|24414.83|10
1733119750000|2024-12-02 06:09:10|24496.33|24416.33|24495.45|24415.45|24498.13|24418.13|24495.26|24415.26|10
1733119760000|2024-12-02 06:09:20|24494.47|24414.47|24489.38|24409.38|24494.47|24414.47|24489.38|24409.38|10
1733119770000|2024-12-02 06:09:30|24488.87|24408.87|24486.33|24406.33|24488.87|24408.87|24485.18|24405.18|10
1733119780000|2024-12-02 06:09:40|24486.42|24406.42|24485.76|24405.76|24486.42|24406.42|24484.96|24404.96|10
1733119790000|2024-12-02 06:09:50|24485.97|24405.97|24485.82|24405.82|24486.24|24406.24|24485.15|24405.15|10
1733119800000|2024-12-02 06:10:00|24485.57|24405.57|24488.1|24408.1|24488.1|24408.1|24485.57|24405.57|10
1733119810000|2024-12-02 06:10:10|24489.77|24409.77|24491.85|24411.85|24497.65|24417.65|24489.77|24409.77|10
1733119820000|2024-12-02 06:10:20|24489.42|24409.42|24496.38|24416.38|24496.38|24416.38|24488.44|24408.44|10
1733119830000|2024-12-02 06:10:30|24497.65|24417.65|24499.52|24419.52|24500.28|24420.28|24497.65|24417.65|10
1733119840000|2024-12-02 06:10:40|24499.42|24419.42|24495.81|24415.81|24501.3|24421.3|24495.81|24415.81|10
1733119850000|2024-12-02 06:10:50|24495.85|24415.85|24497.24|24417.24|24497.53|24417.53|24495.22|24415.22|10
1733119860000|2024-12-02 06:11:00|24497.57|24417.57|24501.68|24421.68|24502.87|24422.87|24497.57|24417.57|10
1733119870000|2024-12-02 06:11:10|24499.81|24419.81|24497.29|24417.29|24500.06|24420.06|24497.29|24417.29|9
1733119880000|2024-12-02 06:11:20|24496.13|24416.13|24492.83|24412.83|24496.42|24416.42|24492.83|24412.83|9
1733119890000|2024-12-02 06:11:30|24492.2|24412.2|24486.34|24406.34|24492.2|24412.2|24486.34|24406.34|10
1733119900000|2024-12-02 06:11:40|24486.2|24406.2|24475.61|24395.61|24486.3|24406.3|24475.61|24395.61|10
1733119910000|2024-12-02 06:11:50|24475.05|24395.05|24470.3|24390.3|24475.05|24395.05|24469.34|24389.34|10
1733119920000|2024-12-02 06:12:00|24469.88|24389.88|24468.74|24388.74|24469.88|24389.88|24468.55|24388.55|10
1733119930000|2024-12-02 06:12:10|24468.57|24388.57|24469.56|24389.56|24469.56|24389.56|24468.44|24388.44|10
1733119940000|2024-12-02 06:12:20|24469.83|24389.83|24479.37|24399.37|24479.37|24399.37|24469.83|24389.83|10
1733119950000|2024-12-02 06:12:30|24480.3|24400.3|24480.2|24400.2|24482.9|24402.9|24480.2|24400.2|10
1733119960000|2024-12-02 06:12:40|24479.82|24399.82|24480.19|24400.19|24480.19|24400.19|24478.76|24398.76|10
1733119970000|2024-12-02 06:12:50|24480.24|24400.24|24479.79|24399.79|24480.41|24400.41|24479.79|24399.79|10
1733119980000|2024-12-02 06:13:00|24479.7|24399.7|24484.48|24404.48|24484.48|24404.48|24479.7|24399.7|10
1733119990000|2024-12-02 06:13:10|24484.06|24404.06|24486|24406|24486|24406|24483.59|24403.59|10
1733120000000|2024-12-02 06:13:20|24486.11|24406.11|24489.1|24409.1|24489.1|24409.1|24486.11|24406.11|10
1733120010000|2024-12-02 06:13:30|24488.76|24408.76|24486.41|24406.41|24489.01|24409.01|24486.41|24406.41|10
1733120020000|2024-12-02 06:13:40|24486.36|24406.36|24485.68|24405.68|24486.99|24406.99|24485.68|24405.68|10
1733120030000|2024-12-02 06:13:50|24485.32|24405.32|24482.02|24402.02|24485.32|24405.32|24480.81|24400.81|10
1733120040000|2024-12-02 06:14:00|24480.9|24400.9|24478.28|24398.28|24481.38|24401.38|24478.28|24398.28|9
1733120050000|2024-12-02 06:14:10|24478.41|24398.41|24473.66|24393.66|24478.41|24398.41|24473.55|24393.55|10
1733120060000|2024-12-02 06:14:20|24474.32|24394.32|24478.38|24398.38|24478.38|24398.38|24474.04|24394.04|10
1733120070000|2024-12-02 06:14:30|24479.42|24399.42|24481.78|24401.78|24481.78|24401.78|24479.35|24399.35|10
1733120080000|2024-12-02 06:14:40|24479.99|24399.99|24479.28|24399.28|24479.99|24399.99|24478.07|24398.07|10
1733120090000|2024-12-02 06:14:50|24479.26|24399.26|24484.17|24404.17|24484.17|24404.17|24479.26|24399.26|10
1733120100000|2024-12-02 06:15:00|24483.96|24403.96|24484.63|24404.63|24486.33|24406.33|24483.7|24403.7|10
1733120110000|2024-12-02 06:15:10|24483.03|24403.03|24488.73|24408.73|24488.83|24408.83|24483.03|24403.03|10
1733120120000|2024-12-02 06:15:20|24488.46|24408.46|24494.22|24414.22|24494.22|24414.22|24488.46|24408.46|10
1733120130000|2024-12-02 06:15:30|24494.13|24414.13|24496.26|24416.26|24496.26|24416.26|24494.08|24414.08|10
1733120140000|2024-12-02 06:15:40|24496.85|24416.85|24502.9|24422.9|24502.9|24422.9|24496.85|24416.85|10
1733120150000|2024-12-02 06:15:50|24502.96|24422.96|24504.04|24424.04|24505.56|24425.56|24502.96|24422.96|10
1733120160000|2024-12-02 06:16:00|24503.99|24423.99|24502.81|24422.81|24504.01|24424.01|24502.64|24422.64|10
1733120170000|2024-12-02 06:16:10|24501.93|24421.93|24503.37|24423.37|24503.4|24423.4|24500.65|24420.65|10
1733120180000|2024-12-02 06:16:20|24504.34|24424.34|24513.99|24433.99|24513.99|24433.99|24504.34|24424.34|10
1733120190000|2024-12-02 06:16:30|24514.54|24434.54|24522.71|24442.71|24522.71|24442.71|24514.54|24434.54|10
1733120200000|2024-12-02 06:16:40|24523.47|24443.47|24523.16|24443.16|24526.18|24446.18|24523.16|24443.16|10
1733120210000|2024-12-02 06:16:50|24522.23|24442.23|24519.7|24439.7|24522.23|24442.23|24519.08|24439.08|10
1733120220000|2024-12-02 06:17:00|24519.79|24439.79|24519.52|24439.52|24519.79|24439.79|24518.42|24438.42|10
1733120230000|2024-12-02 06:17:10|24519.94|24439.94|24522.78|24442.78|24522.78|24442.78|24519.7|24439.7|9
1733120240000|2024-12-02 06:17:20|24523.91|24443.91|24523.8|24443.8|24525.8|24445.8|24523.48|24443.48|10
1733120250000|2024-12-02 06:17:30|24523.34|24443.34|24522.07|24442.07|24523.4|24443.4|24522.07|24442.07|10
1733120260000|2024-12-02 06:17:40|24520.42|24440.42|24515.22|24435.22|24520.42|24440.42|24515.22|24435.22|10
1733120270000|2024-12-02 06:17:50|24514.34|24434.34|24515.04|24435.04|24516.1|24436.1|24514.02|24434.02|10
1733120280000|2024-12-02 06:18:00|24514.68|24434.68|24514.16|24434.16|24516.3|24436.3|24514.06|24434.06|10
1733120290000|2024-12-02 06:18:10|24514.29|24434.29|24517.3|24437.3|24517.3|24437.3|24514.29|24434.29|10
1733120300000|2024-12-02 06:18:20|24518.65|24438.65|24519.87|24439.87|24520.96|24440.96|24518.43|24438.43|10
1733120310000|2024-12-02 06:18:30|24519.74|24439.74|24517.75|24437.75|24520.11|24440.11|24517.75|24437.75|10
1733120320000|2024-12-02 06:18:40|24517.6|24437.6|24513.47|24433.47|24517.6|24437.6|24513.47|24433.47|10
1733120330000|2024-12-02 06:18:50|24512.85|24432.85|24508.21|24428.21|24512.85|24432.85|24508.21|24428.21|10
1733120340000|2024-12-02 06:19:00|24506.86|24426.86|24501.78|24421.78|24506.86|24426.86|24501.78|24421.78|10
1733120350000|2024-12-02 06:19:10|24500.46|24420.46|24493.96|24413.96|24500.46|24420.46|24493.94|24413.94|10
1733120360000|2024-12-02 06:19:20|24493.79|24413.79|24484.41|24404.41|24493.79|24413.79|24484.41|24404.41|10
1733120370000|2024-12-02 06:19:30|24485.02|24405.02|24486.08|24406.08|24487.14|24407.14|24484.67|24404.67|10
1733120380000|2024-12-02 06:19:40|24486.89|24406.89|24487.65|24407.65|24487.94|24407.94|24486.62|24406.62|10
1733120390000|2024-12-02 06:19:50|24488.84|24408.84|24486.94|24406.94|24489.57|24409.57|24486.94|24406.94|9
1733120400000|2024-12-02 06:20:00|24487.37|24407.37|24489.71|24409.71|24489.71|24409.71|24486.95|24406.95|10
1733120410000|2024-12-02 06:20:10|24489.24|24409.24|24492.37|24412.37|24492.37|24412.37|24488.99|24408.99|10
1733120420000|2024-12-02 06:20:20|24493.58|24413.58|24490.27|24410.27|24494.07|24414.07|24490.27|24410.27|10
1733120430000|2024-12-02 06:20:30|24490.03|24410.03|24487.25|24407.25|24490.4|24410.4|24487.12|24407.12|9
1733120440000|2024-12-02 06:20:40|24487.7|24407.7|24493.7|24413.7|24494.44|24414.44|24487.7|24407.7|10
1733120450000|2024-12-02 06:20:50|24493.83|24413.83|24495.39|24415.39|24495.39|24415.39|24493.83|24413.83|9
1733120460000|2024-12-02 06:21:00|24495.65|24415.65|24501.65|24421.65|24501.77|24421.77|24495.65|24415.65|10
1733120470000|2024-12-02 06:21:10|24501.96|24421.96|24495.56|24415.56|24501.96|24421.96|24495.56|24415.56|10
1733120480000|2024-12-02 06:21:20|24494.93|24414.93|24489.46|24409.46|24494.93|24414.93|24489.46|24409.46|10
1733120490000|2024-12-02 06:21:30|24488.4|24408.4|24487.76|24407.76|24488.46|24408.46|24487.39|24407.39|10
1733120500000|2024-12-02 06:21:40|24487.24|24407.24|24487.3|24407.3|24488.04|24408.04|24487.11|24407.11|10
1733120510000|2024-12-02 06:21:50|24487.15|24407.15|24488.71|24408.71|24488.94|24408.94|24487.15|24407.15|10
1733120520000|2024-12-02 06:22:00|24488.9|24408.9|24489.06|24409.06|24489.72|24409.72|24487.63|24407.63|10
1733120530000|2024-12-02 06:22:10|24489.05|24409.05|24491.72|24411.72|24491.87|24411.87|24488.07|24408.07|10
1733120540000|2024-12-02 06:22:20|24492.22|24412.22|24488.24|24408.24|24492.22|24412.22|24487.46|24407.46|10
1733120550000|2024-12-02 06:22:30|24487.65|24407.65|24485.9|24405.9|24487.65|24407.65|24485.7|24405.7|10
1733120560000|2024-12-02 06:22:40|24485.72|24405.72|24484.43|24404.43|24485.87|24405.87|24484.13|24404.13|10
1733120570000|2024-12-02 06:22:50|24484.33|24404.33|24486.42|24406.42|24486.42|24406.42|24484.03|24404.03|9
1733120580000|2024-12-02 06:23:00|24485.6|24405.6|24482.9|24402.9|24485.6|24405.6|24482.9|24402.9|10
1733120590000|2024-12-02 06:23:10|24482.82|24402.82|24476.11|24396.11|24482.82|24402.82|24476.11|24396.11|10
1733120600000|2024-12-02 06:23:20|24475.37|24395.37|24464.78|24384.78|24475.37|24395.37|24464.78|24384.78|10
1733120610000|2024-12-02 06:23:30|24462.43|24382.43|24457.57|24377.57|24462.43|24382.43|24456.68|24376.68|10
1733120620000|2024-12-02 06:23:40|24458.19|24378.19|24457.78|24377.78|24459.36|24379.36|24456.94|24376.94|10
1733120630000|2024-12-02 06:23:50|24457.93|24377.93|24452.46|24372.46|24457.93|24377.93|24452.46|24372.46|10
1733120640000|2024-12-02 06:24:00|24450.63|24370.63|24449.03|24369.03|24450.63|24370.63|24449.03|24369.03|10
1733120650000|2024-12-02 06:24:10|24449|24369|24441.92|24361.92|24449|24369|24441.92|24361.92|10
1733120660000|2024-12-02 06:24:20|24441.2|24361.2|24429.97|24349.97|24441.44|24361.44|24429.97|24349.97|10
1733120670000|2024-12-02 06:24:30|24429.55|24349.55|24420.49|24340.49|24429.76|24349.76|24420.12|24340.12|10
1733120680000|2024-12-02 06:24:40|24420.58|24340.58|24417.46|24337.46|24420.58|24340.58|24416.93|24336.93|10
1733120690000|2024-12-02 06:24:50|24417.29|24337.29|24411.38|24331.38|24417.29|24337.29|24411.02|24331.02|10
1733120700000|2024-12-02 06:25:00|24411.53|24331.53|24390.84|24310.84|24411.53|24331.53|24390.49|24310.49|10
1733120710000|2024-12-02 06:25:10|24389.46|24309.46|24389.19|24309.19|24389.46|24309.46|24387.34|24307.34|9
1733120720000|2024-12-02 06:25:20|24389.43|24309.43|24388.16|24308.16|24390.62|24310.62|24388.16|24308.16|10
1733120730000|2024-12-02 06:25:30|24388.45|24308.45|24387.1|24307.1|24389.27|24309.27|24387.03|24307.03|10
1733120740000|2024-12-02 06:25:40|24388.62|24308.62|24392.55|24312.55|24392.55|24312.55|24388.62|24308.62|10
1733120750000|2024-12-02 06:25:50|24393.56|24313.56|24396.13|24316.13|24396.13|24316.13|24393.56|24313.56|9
1733120760000|2024-12-02 06:26:00|24395.93|24315.93|24393.83|24313.83|24396.88|24316.88|24393.83|24313.83|10
1733120770000|2024-12-02 06:26:10|24393.78|24313.78|24390.51|24310.51|24393.78|24313.78|24390.09|24310.09|10
1733120780000|2024-12-02 06:26:20|24390.79|24310.79|24398.64|24318.64|24398.64|24318.64|24389.79|24309.79|10
1733120790000|2024-12-02 06:26:30|24398.75|24318.75|24406.55|24326.55|24406.55|24326.55|24398.75|24318.75|10
1733120800000|2024-12-02 06:26:40|24406.38|24326.38|24417.84|24337.84|24417.84|24337.84|24406.38|24326.38|10
1733120810000|2024-12-02 06:26:50|24418.2|24338.2|24422.42|24342.42|24422.75|24342.75|24418.2|24338.2|10
1733120820000|2024-12-02 06:27:00|24422.81|24342.81|24420.23|24340.23|24423.92|24343.92|24419.89|24339.89|10
1733120830000|2024-12-02 06:27:10|24420.29|24340.29|24416.61|24336.61|24420.29|24340.29|24416.61|24336.61|10
1733120840000|2024-12-02 06:27:20|24415.04|24335.04|24419.72|24339.72|24419.72|24339.72|24413.05|24333.05|10
1733120850000|2024-12-02 06:27:30|24419.18|24339.18|24420.59|24340.59|24421.82|24341.82|24418.76|24338.76|10
1733120860000|2024-12-02 06:27:40|24419.41|24339.41|24418.58|24338.58|24419.41|24339.41|24418.39|24338.39|10
1733120870000|2024-12-02 06:27:50|24419.23|24339.23|24418.07|24338.07|24419.36|24339.36|24418.07|24338.07|10
1733120880000|2024-12-02 06:28:00|24418.05|24338.05|24423.75|24343.75|24423.75|24343.75|24418.05|24338.05|10
1733120890000|2024-12-02 06:28:10|24426.49|24346.49|24431.23|24351.23|24433.12|24353.12|24426.49|24346.49|10
1733120900000|2024-12-02 06:28:20|24431.26|24351.26|24438.07|24358.07|24438.93|24358.93|24430.98|24350.98|10
1733120910000|2024-12-02 06:28:30|24437.97|24357.97|24440.3|24360.3|24441.25|24361.25|24437.23|24357.23|10
1733120920000|2024-12-02 06:28:40|24440.03|24360.03|24439.41|24359.41|24440.03|24360.03|24438|24358|10
1733120930000|2024-12-02 06:28:50|24438.85|24358.85|24440.51|24360.51|24440.51|24360.51|24438.02|24358.02|10
1733120940000|2024-12-02 06:29:00|24440.5|24360.5|24437.82|24357.82|24440.5|24360.5|24435.74|24355.74|9
1733120950000|2024-12-02 06:29:10|24437.2|24357.2|24440.97|24360.97|24440.97|24360.97|24436.59|24356.59|10
1733120960000|2024-12-02 06:29:20|24440.84|24360.84|24440.7|24360.7|24442.71|24362.71|24440.7|24360.7|10
1733120970000|2024-12-02 06:29:30|24440.99|24360.99|24443.94|24363.94|24444.33|24364.33|24440.71|24360.71|10
1733120980000|2024-12-02 06:29:40|24444.45|24364.45|24451.17|24371.17|24451.17|24371.17|24444.45|24364.45|10
1733120990000|2024-12-02 06:29:50|24451.54|24371.54|24448.7|24368.7|24451.73|24371.73|24448.38|24368.38|10
1733121000000|2024-12-02 06:30:00|24448.93|24368.93|24453.7|24373.7|24454.96|24374.96|24446.75|24366.75|10
1733121010000|2024-12-02 06:30:10|24454.32|24374.32|24460.44|24380.44|24461.04|24381.04|24454.32|24374.32|10
1733121020000|2024-12-02 06:30:20|24459.81|24379.81|24457.66|24377.66|24459.81|24379.81|24456.29|24376.29|10
1733121030000|2024-12-02 06:30:30|24458.49|24378.49|24461.95|24381.95|24461.95|24381.95|24458.49|24378.49|10
1733121040000|2024-12-02 06:30:40|24462.36|24382.36|24465.33|24385.33|24465.94|24385.94|24462.36|24382.36|10
1733121050000|2024-12-02 06:30:50|24465.42|24385.42|24472.81|24392.81|24473.22|24393.22|24465.42|24385.42|10
1733121060000|2024-12-02 06:31:00|24472.45|24392.45|24477.36|24397.36|24477.36|24397.36|24472.45|24392.45|10
1733121070000|2024-12-02 06:31:10|24477.69|24397.69|24482.81|24402.81|24482.81|24402.81|24477.69|24397.69|10
1733121080000|2024-12-02 06:31:20|24483.23|24403.23|24485.27|24405.27|24485.66|24405.66|24483.23|24403.23|10
1733121090000|2024-12-02 06:31:30|24485.35|24405.35|24492.07|24412.07|24492.07|24412.07|24485.35|24405.35|10
1733121100000|2024-12-02 06:31:40|24492.81|24412.81|24495.95|24415.95|24496.85|24416.85|24492.62|24412.62|10
1733121110000|2024-12-02 06:31:50|24501.51|24421.51|24507.92|24427.92|24508.07|24428.07|24501.5|24421.5|10
1733121120000|2024-12-02 06:32:00|24508.22|24428.22|24509.88|24429.88|24510.33|24430.33|24507.85|24427.85|10
1733121130000|2024-12-02 06:32:10|24510.69|24430.69|24509|24429|24510.69|24430.69|24507.89|24427.89|10
1733121140000|2024-12-02 06:32:20|24508.67|24428.67|24506.07|24426.07|24508.67|24428.67|24505.36|24425.36|10
1733121150000|2024-12-02 06:32:30|24506.24|24426.24|24507.02|24427.02|24507.31|24427.31|24505.5|24425.5|10
1733121160000|2024-12-02 06:32:40|24506.78|24426.78|24505.15|24425.15|24506.93|24426.93|24505.15|24425.15|10
1733121170000|2024-12-02 06:32:50|24504.62|24424.62|24491.43|24411.43|24504.83|24424.83|24491.43|24411.43|10
1733121180000|2024-12-02 06:33:00|24489.44|24409.44|24493.02|24413.02|24493.02|24413.02|24489.23|24409.23|10
1733121190000|2024-12-02 06:33:10|24493.13|24413.13|24492.36|24412.36|24493.17|24413.17|24492.36|24412.36|9
1733121200000|2024-12-02 06:33:20|24491.81|24411.81|24491.17|24411.17|24492.21|24412.21|24491.17|24411.17|10
1733121210000|2024-12-02 06:33:30|24490.23|24410.23|24488.28|24408.28|24490.74|24410.74|24488.28|24408.28|9
1733121220000|2024-12-02 06:33:40|24488.18|24408.18|24478.14|24398.14|24488.18|24408.18|24478.14|24398.14|10
1733121230000|2024-12-02 06:33:50|24478.01|24398.01|24474.48|24394.48|24478.64|24398.64|24474.48|24394.48|10
1733121240000|2024-12-02 06:34:00|24474.65|24394.65|24477.65|24397.65|24477.65|24397.65|24474.09|24394.09|10
1733121250000|2024-12-02 06:34:10|24478.18|24398.18|24471.34|24391.34|24478.18|24398.18|24471.34|24391.34|10
1733121260000|2024-12-02 06:34:20|24469.82|24389.82|24455.75|24375.75|24469.82|24389.82|24455.75|24375.75|10
1733121270000|2024-12-02 06:34:30|24455.73|24375.73|24458.53|24378.53|24459.29|24379.29|24454.01|24374.01|9
1733121280000|2024-12-02 06:34:40|24458.37|24378.37|24460.94|24380.94|24461.33|24381.33|24458.36|24378.36|8
1733121290000|2024-12-02 06:34:50|24461.11|24381.11|24463.98|24383.98|24463.98|24383.98|24460.79|24380.79|10
1733121300000|2024-12-02 06:35:00|24464.3|24384.3|24467.93|24387.93|24468.43|24388.43|24463.97|24383.97|10
1733121310000|2024-12-02 06:35:10|24466.64|24386.64|24462.43|24382.43|24466.64|24386.64|24462.4|24382.4|10
1733121320000|2024-12-02 06:35:20|24462.47|24382.47|24459.3|24379.3|24462.71|24382.71|24459.3|24379.3|10
1733121330000|2024-12-02 06:35:30|24458.31|24378.31|24459.02|24379.02|24459.02|24379.02|24457.55|24377.55|10
1733121340000|2024-12-02 06:35:40|24458.52|24378.52|24453.08|24373.08|24458.52|24378.52|24453.08|24373.08|10
1733121350000|2024-12-02 06:35:50|24452.37|24372.37|24444.47|24364.47|24452.37|24372.37|24444.47|24364.47|10
1733121360000|2024-12-02 06:36:00|24444.7|24364.7|24444.61|24364.61|24445.68|24365.68|24444.55|24364.55|10
1733121370000|2024-12-02 06:36:10|24444.5|24364.5|24447.16|24367.16|24447.16|24367.16|24444.14|24364.14|10
1733121380000|2024-12-02 06:36:20|24447.79|24367.79|24457.93|24377.93|24457.93|24377.93|24447.79|24367.79|10
1733121390000|2024-12-02 06:36:30|24458.49|24378.49|24466.29|24386.29|24466.29|24386.29|24458.49|24378.49|10
1733121400000|2024-12-02 06:36:40|24467.46|24387.46|24469.08|24389.08|24469.74|24389.74|24467.46|24387.46|10
1733121410000|2024-12-02 06:36:50|24467.96|24387.96|24461.07|24381.07|24467.96|24387.96|24459.76|24379.76|10
1733121420000|2024-12-02 06:37:00|24461.17|24381.17|24459.69|24379.69|24461.48|24381.48|24458.61|24378.61|10
1733121430000|2024-12-02 06:37:10|24459.65|24379.65|24456.76|24376.76|24459.65|24379.65|24454.58|24374.58|10
1733121440000|2024-12-02 06:37:20|24456.66|24376.66|24459.18|24379.18|24459.18|24379.18|24456.66|24376.66|10
1733121450000|2024-12-02 06:37:30|24460.19|24380.19|24470.95|24390.95|24470.95|24390.95|24460.19|24380.19|10
1733121460000|2024-12-02 06:37:40|24471.37|24391.37|24479.99|24399.99|24479.99|24399.99|24471.37|24391.37|10
1733121470000|2024-12-02 06:37:50|24480.06|24400.06|24482.79|24402.79|24483.46|24403.46|24479.74|24399.74|10
1733121480000|2024-12-02 06:38:00|24482.41|24402.41|24483.24|24403.24|24483.24|24403.24|24481.91|24401.91|10
1733121490000|2024-12-02 06:38:10|24482.47|24402.47|24482.06|24402.06|24482.52|24402.52|24481.01|24401.01|9
1733121500000|2024-12-02 06:38:20|24482.88|24402.88|24481.44|24401.44|24484.48|24404.48|24481.44|24401.44|10
1733121510000|2024-12-02 06:38:30|24481.45|24401.45|24482.37|24402.37|24483.41|24403.41|24481.45|24401.45|10
1733121520000|2024-12-02 06:38:40|24482.38|24402.38|24484.55|24404.55|24484.55|24404.55|24481.73|24401.73|9
1733121530000|2024-12-02 06:38:50|24485.03|24405.03|24490.38|24410.38|24490.38|24410.38|24484.48|24404.48|10
1733121540000|2024-12-02 06:39:00|24490.73|24410.73|24501.92|24421.92|24501.92|24421.92|24490.73|24410.73|10
1733121550000|2024-12-02 06:39:10|24503.87|24423.87|24508.77|24428.77|24508.77|24428.77|24503.87|24423.87|9
1733121560000|2024-12-02 06:39:20|24508.91|24428.91|24520.2|24440.2|24520.2|24440.2|24508.91|24428.91|10
1733121570000|2024-12-02 06:39:30|24520.25|24440.25|24520.88|24440.88|24520.88|24440.88|24519.6|24439.6|10
1733121580000|2024-12-02 06:39:40|24520.36|24440.36|24520.43|24440.43|24520.43|24440.43|24518.56|24438.56|10
1733121590000|2024-12-02 06:39:50|24520.59|24440.59|24519.27|24439.27|24520.68|24440.68|24519.27|24439.27|10
1733121600000|2024-12-02 06:40:00|24518.19|24438.19|24517.82|24437.82|24518.79|24438.79|24517.62|24437.62|10
1733121610000|2024-12-02 06:40:10|24517.65|24437.65|24516.42|24436.42|24519.51|24439.51|24516.42|24436.42|10
1733121620000|2024-12-02 06:40:20|24517.19|24437.19|24511.65|24431.65|24517.19|24437.19|24511.48|24431.48|10
1733121630000|2024-12-02 06:40:30|24511.1|24431.1|24515.73|24435.73|24515.73|24435.73|24511.1|24431.1|10
1733121640000|2024-12-02 06:40:40|24514.8|24434.8|24517.88|24437.88|24517.88|24437.88|24514.6|24434.6|10
1733121650000|2024-12-02 06:40:50|24521.44|24441.44|24525.87|24445.87|24526.11|24446.11|24521.44|24441.44|10
1733121660000|2024-12-02 06:41:00|24525.86|24445.86|24531.18|24451.18|24531.28|24451.28|24525.86|24445.86|10
1733121670000|2024-12-02 06:41:10|24531.61|24451.61|24534.3|24454.3|24534.58|24454.58|24531.61|24451.61|10
1733121680000|2024-12-02 06:41:20|24534.62|24454.62|24532.84|24452.84|24534.62|24454.62|24532.61|24452.61|10
1733121690000|2024-12-02 06:41:30|24532.76|24452.76|24534.01|24454.01|24534.72|24454.72|24532.18|24452.18|10
1733121700000|2024-12-02 06:41:40|24534.13|24454.13|24536.37|24456.37|24537.01|24457.01|24533.61|24453.61|10
1733121710000|2024-12-02 06:41:50|24535.43|24455.43|24534.36|24454.36|24535.43|24455.43|24533.54|24453.54|10
1733121720000|2024-12-02 06:42:00|24534.45|24454.45|24534.42|24454.42|24535.87|24455.87|24534.42|24454.42|10
1733121730000|2024-12-02 06:42:10|24533.76|24453.76|24533.25|24453.25|24533.76|24453.76|24531.47|24451.47|10
1733121740000|2024-12-02 06:42:20|24533.15|24453.15|24534.52|24454.52|24535.2|24455.2|24533.15|24453.15|10
1733121750000|2024-12-02 06:42:30|24535.41|24455.41|24537.89|24457.89|24537.89|24457.89|24535.41|24455.41|10
1733121760000|2024-12-02 06:42:40|24537.51|24457.51|24536.55|24456.55|24537.67|24457.67|24536.55|24456.55|10
1733121770000|2024-12-02 06:42:50|24536.27|24456.27|24535.49|24455.49|24536.43|24456.43|24535.07|24455.07|10
1733121780000|2024-12-02 06:43:00|24535.55|24455.55|24534.23|24454.23|24536.14|24456.14|24534.23|24454.23|10
1733121790000|2024-12-02 06:43:10|24534.15|24454.15|24534.82|24454.82|24535.23|24455.23|24532.84|24452.84|10
1733121800000|2024-12-02 06:43:20|24534.39|24454.39|24533.74|24453.74|24534.39|24454.39|24532.8|24452.8|10
1733121810000|2024-12-02 06:43:30|24533.05|24453.05|24529.83|24449.83|24533.05|24453.05|24529.83|24449.83|10
1733121820000|2024-12-02 06:43:40|24528.15|24448.15|24522.18|24442.18|24528.15|24448.15|24522|24442|10
1733121830000|2024-12-02 06:43:50|24522.24|24442.24|24522.06|24442.06|24522.64|24442.64|24521.79|24441.79|10
1733121840000|2024-12-02 06:44:00|24521.98|24441.98|24518.95|24438.95|24521.98|24441.98|24518.29|24438.29|10
1733121850000|2024-12-02 06:44:10|24518.93|24438.93|24517.73|24437.73|24518.93|24438.93|24516.71|24436.71|10
1733121860000|2024-12-02 06:44:20|24518.86|24438.86|24517.53|24437.53|24520.37|24440.37|24517.53|24437.53|10
1733121870000|2024-12-02 06:44:30|24517|24437|24518.01|24438.01|24518.01|24438.01|24517|24437|10
1733121880000|2024-12-02 06:44:40|24517.99|24437.99|24524.84|24444.84|24524.84|24444.84|24517.99|24437.99|10
1733121890000|2024-12-02 06:44:50|24525.19|24445.19|24526.96|24446.96|24526.96|24446.96|24525.19|24445.19|10
1733121900000|2024-12-02 06:45:00|24526.93|24446.93|24524.68|24444.68|24526.95|24446.95|24524.68|24444.68|10
1733121910000|2024-12-02 06:45:10|24524.13|24444.13|24528.29|24448.29|24528.29|24448.29|24524.13|24444.13|10
1733121920000|2024-12-02 06:45:20|24529.21|24449.21|24533.48|24453.48|24533.48|24453.48|24529.21|24449.21|10
1733121930000|2024-12-02 06:45:30|24533.43|24453.43|24533.08|24453.08|24536.84|24456.84|24533.08|24453.08|10
1733121940000|2024-12-02 06:45:40|24534.22|24454.22|24528.78|24448.78|24534.31|24454.31|24528.78|24448.78|10
1733121950000|2024-12-02 06:45:50|24528.99|24448.99|24525.51|24445.51|24528.99|24448.99|24525.27|24445.27|10
1733121960000|2024-12-02 06:46:00|24525.11|24445.11|24525.67|24445.67|24527.05|24447.05|24524.25|24444.25|10
1733121970000|2024-12-02 06:46:10|24525.17|24445.17|24527.53|24447.53|24527.53|24447.53|24524.75|24444.75|10
1733121980000|2024-12-02 06:46:20|24527.33|24447.33|24528.01|24448.01|24528.31|24448.31|24526.81|24446.81|9
1733121990000|2024-12-02 06:46:30|24526.88|24446.88|24528.77|24448.77|24528.77|24448.77|24525.97|24445.97|9
1733122000000|2024-12-02 06:46:40|24528.74|24448.74|24527.85|24447.85|24529.38|24449.38|24527.67|24447.67|10
1733122010000|2024-12-02 06:46:50|24527.72|24447.72|24533.71|24453.71|24533.71|24453.71|24527.72|24447.72|10
1733122020000|2024-12-02 06:47:00|24533.56|24453.56|24543.62|24463.62|24543.62|24463.62|24533.56|24453.56|10
1733122030000|2024-12-02 06:47:10|24544.06|24464.06|24549.22|24469.22|24550.08|24470.08|24544.06|24464.06|10
1733122040000|2024-12-02 06:47:20|24549.11|24469.11|24551.65|24471.65|24551.65|24471.65|24548.36|24468.36|10
1733122050000|2024-12-02 06:47:30|24552.04|24472.04|24558.22|24478.22|24558.22|24478.22|24552.04|24472.04|10
1733122060000|2024-12-02 06:47:40|24558.73|24478.73|24562.03|24482.03|24562.03|24482.03|24558.73|24478.73|10
1733122070000|2024-12-02 06:47:50|24563.09|24483.09|24562.33|24482.33|24563.14|24483.14|24561.09|24481.09|10
1733122080000|2024-12-02 06:48:00|24562.18|24482.18|24562.16|24482.16|24562.4|24482.4|24561.88|24481.88|9
1733122090000|2024-12-02 06:48:10|24560.9|24480.9|24566.86|24486.86|24566.86|24486.86|24559.56|24479.56|10
1733122100000|2024-12-02 06:48:20|24567.43|24487.43|24567.81|24487.81|24567.81|24487.81|24565.76|24485.76|10
1733122110000|2024-12-02 06:48:30|24567.93|24487.93|24568.54|24488.54|24569.56|24489.56|24567.93|24487.93|10
1733122120000|2024-12-02 06:48:40|24568.81|24488.81|24567.34|24487.34|24569.16|24489.16|24567.03|24487.03|10
1733122130000|2024-12-02 06:48:50|24567.76|24487.76|24568.42|24488.42|24568.42|24488.42|24566.71|24486.71|10
1733122140000|2024-12-02 06:49:00|24569.23|24489.23|24571.3|24491.3|24571.3|24491.3|24568.29|24488.29|10
1733122150000|2024-12-02 06:49:10|24571.88|24491.88|24572.96|24492.96|24573.16|24493.16|24571.88|24491.88|9
1733122160000|2024-12-02 06:49:20|24572.36|24492.36|24574.82|24494.82|24575.25|24495.25|24571.78|24491.78|10
1733122170000|2024-12-02 06:49:30|24574.65|24494.65|24569.66|24489.66|24574.65|24494.65|24569.66|24489.66|10
1733122180000|2024-12-02 06:49:40|24569.09|24489.09|24574.49|24494.49|24574.49|24494.49|24568.68|24488.68|10
1733122190000|2024-12-02 06:49:50|24574.45|24494.45|24571.32|24491.32|24574.54|24494.54|24571.32|24491.32|10
1733122200000|2024-12-02 06:50:00|24570.54|24490.54|24574.79|24494.79|24574.79|24494.79|24570.54|24490.54|10
1733122210000|2024-12-02 06:50:10|24576.48|24496.48|24580.48|24500.48|24580.72|24500.72|24576.48|24496.48|9
1733122220000|2024-12-02 06:50:20|24580.24|24500.24|24584.38|24504.38|24584.38|24504.38|24580.21|24500.21|10
1733122230000|2024-12-02 06:50:30|24583.64|24503.64|24582.37|24502.37|24583.85|24503.85|24581.49|24501.49|10
1733122240000|2024-12-02 06:50:40|24582.22|24502.22|24584.48|24504.48|24584.48|24504.48|24581.44|24501.44|10
1733122250000|2024-12-02 06:50:50|24585.05|24505.05|24584.93|24504.93|24585.05|24505.05|24583.68|24503.68|10
1733122260000|2024-12-02 06:51:00|24586.21|24506.21|24586.4|24506.4|24586.67|24506.67|24584.76|24504.76|10
1733122270000|2024-12-02 06:51:10|24585.31|24505.31|24589.49|24509.49|24589.49|24509.49|24585.31|24505.31|10
1733122280000|2024-12-02 06:51:20|24590.53|24510.53|24597.04|24517.04|24597.04|24517.04|24590.53|24510.53|10
1733122290000|2024-12-02 06:51:30|24596.78|24516.78|24595.08|24515.08|24596.78|24516.78|24595.08|24515.08|10
1733122300000|2024-12-02 06:51:40|24594.74|24514.74|24593.88|24513.88|24595.69|24515.69|24593.71|24513.71|10
1733122310000|2024-12-02 06:51:50|24593.72|24513.72|24592.07|24512.07|24594.59|24514.59|24591.15|24511.15|10
1733122320000|2024-12-02 06:52:00|24592.94|24512.94|24595.17|24515.17|24595.17|24515.17|24592.34|24512.34|10
1733122330000|2024-12-02 06:52:10|24595.76|24515.76|24592.21|24512.21|24596.59|24516.59|24592.21|24512.21|9
1733122340000|2024-12-02 06:52:20|24591.72|24511.72|24589.6|24509.6|24591.72|24511.72|24588.41|24508.41|9
1733122350000|2024-12-02 06:52:30|24589.81|24509.81|24589.11|24509.11|24589.81|24509.81|24588.45|24508.45|10
1733122360000|2024-12-02 06:52:40|24589.31|24509.31|24587.67|24507.67|24589.31|24509.31|24587.67|24507.67|10
1733122370000|2024-12-02 06:52:50|24587.82|24507.82|24587.47|24507.47|24588.39|24508.39|24587.47|24507.47|10
1733122380000|2024-12-02 06:53:00|24587.2|24507.2|24589.92|24509.92|24589.92|24509.92|24586.45|24506.45|10
1733122390000|2024-12-02 06:53:10|24590.53|24510.53|24586.65|24506.65|24590.88|24510.88|24586.6|24506.6|10
1733122400000|2024-12-02 06:53:20|24586.42|24506.42|24589.44|24509.44|24589.44|24509.44|24586.42|24506.42|10
1733122410000|2024-12-02 06:53:30|24589.7|24509.7|24592.11|24512.11|24593.08|24513.08|24589.7|24509.7|10
1733122420000|2024-12-02 06:53:40|24591.9|24511.9|24592.11|24512.11|24592.11|24512.11|24591.75|24511.75|9
1733122430000|2024-12-02 06:53:50|24592|24512|24590.31|24510.31|24592.77|24512.77|24590.31|24510.31|10
1733122440000|2024-12-02 06:54:00|24589.64|24509.64|24590.85|24510.85|24590.85|24510.85|24589.44|24509.44|10
1733122450000|2024-12-02 06:54:10|24590.57|24510.57|24587.89|24507.89|24590.57|24510.57|24587.39|24507.39|10
1733122460000|2024-12-02 06:54:20|24587.41|24507.41|24586.71|24506.71|24587.46|24507.46|24586.61|24506.61|9
1733122470000|2024-12-02 06:54:30|24587.12|24507.12|24589.01|24509.01|24589.11|24509.11|24587.12|24507.12|10
1733122480000|2024-12-02 06:54:40|24588.9|24508.9|24583.26|24503.26|24588.9|24508.9|24583.26|24503.26|10
1733122490000|2024-12-02 06:54:50|24584.01|24504.01|24584.89|24504.89|24584.89|24504.89|24583.06|24503.06|10
1733122500000|2024-12-02 06:55:00|24585.28|24505.28|24588.53|24508.53|24589.42|24509.42|24585.28|24505.28|9
1733122510000|2024-12-02 06:55:10|24588.59|24508.59|24590.37|24510.37|24590.37|24510.37|24588.17|24508.17|9
1733122520000|2024-12-02 06:55:20|24590.5|24510.5|24593.43|24513.43|24593.43|24513.43|24590.5|24510.5|9
1733122530000|2024-12-02 06:55:30|24593.3|24513.3|24597.32|24517.32|24597.32|24517.32|24593.3|24513.3|10
1733122540000|2024-12-02 06:55:40|24597.88|24517.88|24600.24|24520.24|24600.24|24520.24|24597.39|24517.39|10
1733122550000|2024-12-02 06:55:50|24599.93|24519.93|24605.01|24525.01|24605.59|24525.59|24599.52|24519.52|10
1733122560000|2024-12-02 06:56:00|24605.15|24525.15|24602.59|24522.59|24605.43|24525.43|24602.57|24522.57|10
1733122570000|2024-12-02 06:56:10|24602.63|24522.63|24603.73|24523.73|24603.75|24523.75|24602.43|24522.43|10
1733122580000|2024-12-02 06:56:20|24603.17|24523.17|24599.18|24519.18|24603.17|24523.17|24598.7|24518.7|9
1733122590000|2024-12-02 06:56:30|24599.58|24519.58|24601.05|24521.05|24602.47|24522.47|24599.58|24519.58|9
1733122600000|2024-12-02 06:56:40|24601.18|24521.18|24600.21|24520.21|24602.03|24522.03|24600.21|24520.21|10
1733122610000|2024-12-02 06:56:50|24600.17|24520.17|24598.44|24518.44|24600.17|24520.17|24598.26|24518.26|9
1733122620000|2024-12-02 06:57:00|24598.43|24518.43|24595.98|24515.98|24599.11|24519.11|24594.66|24514.66|9
1733122630000|2024-12-02 06:57:10|24596.07|24516.07|24598.2|24518.2|24598.49|24518.49|24596.07|24516.07|10
1733122640000|2024-12-02 06:57:20|24598.09|24518.09|24599.51|24519.51|24599.58|24519.58|24598.09|24518.09|10
1733122650000|2024-12-02 06:57:30|24599.93|24519.93|24598.18|24518.18|24599.93|24519.93|24598|24518|10
1733122660000|2024-12-02 06:57:40|24598.61|24518.61|24599.29|24519.29|24599.77|24519.77|24598.61|24518.61|10
1733122670000|2024-12-02 06:57:50|24598.7|24518.7|24597.13|24517.13|24598.7|24518.7|24596.33|24516.33|10
1733122680000|2024-12-02 06:58:00|24596.86|24516.86|24598.63|24518.63|24598.82|24518.82|24596.83|24516.83|10
1733122690000|2024-12-02 06:58:10|24598.78|24518.78|24595.9|24515.9|24599.03|24519.03|24595.77|24515.77|10
1733122700000|2024-12-02 06:58:20|24595.75|24515.75|24592.98|24512.98|24595.75|24515.75|24592.98|24512.98|10
1733122710000|2024-12-02 06:58:30|24592.48|24512.48|24594.17|24514.17|24594.49|24514.49|24592.48|24512.48|10
1733122720000|2024-12-02 06:58:40|24594.01|24514.01|24590.09|24510.09|24594.31|24514.31|24590.09|24510.09|10
1733122730000|2024-12-02 06:58:50|24589.97|24509.97|24590.89|24510.89|24591.23|24511.23|24589.79|24509.79|10
1733122740000|2024-12-02 06:59:00|24591.29|24511.29|24589.12|24509.12|24591.29|24511.29|24587.99|24507.99|9
1733122750000|2024-12-02 06:59:10|24588.41|24508.41|24584.2|24504.2|24588.73|24508.73|24584.15|24504.15|10
1733122760000|2024-12-02 06:59:20|24583.91|24503.91|24585.97|24505.97|24585.97|24505.97|24583.91|24503.91|10
1733122770000|2024-12-02 06:59:30|24585.96|24505.96|24587.01|24507.01|24587.47|24507.47|24585.95|24505.95|10
1733122780000|2024-12-02 06:59:40|24586.72|24506.72|24588.26|24508.26|24588.33|24508.33|24586.72|24506.72|10
1733122790000|2024-12-02 06:59:50|24588.27|24508.27|24591.46|24511.46|24591.46|24511.46|24588.27|24508.27|10
1733122800000|2024-12-02 07:00:00|24591.45|24511.45|24593.82|24513.82|24593.82|24513.82|24591.45|24511.45|10
1733122810000|2024-12-02 07:00:10|24593.51|24513.51|24595.01|24515.01|24595.01|24515.01|24592.81|24512.81|10
1733122820000|2024-12-02 07:00:20|24594.67|24514.67|24595.32|24515.32|24595.32|24515.32|24593.45|24513.45|10
1733122830000|2024-12-02 07:00:30|24595.75|24515.75|24593.34|24513.34|24597.03|24517.03|24593.34|24513.34|10
1733122840000|2024-12-02 07:00:40|24592.75|24512.75|24592.81|24512.81|24593.59|24513.59|24592.09|24512.09|10
1733122850000|2024-12-02 07:00:50|24593.08|24513.08|24591.15|24511.15|24593.08|24513.08|24590.07|24510.07|10
1733122860000|2024-12-02 07:01:00|24591.72|24511.72|24588.45|24508.45|24591.72|24511.72|24588.45|24508.45|10
1733122870000|2024-12-02 07:01:10|24587.11|24507.11|24588.5|24508.5|24588.55|24508.55|24584.57|24504.57|10
1733122880000|2024-12-02 07:01:20|24589.38|24509.38|24596.99|24516.99|24596.99|24516.99|24589.01|24509.01|10
1733122890000|2024-12-02 07:01:30|24596.34|24516.34|24596.5|24516.5|24597.31|24517.31|24596.1|24516.1|10
1733122900000|2024-12-02 07:01:40|24596.58|24516.58|24597.71|24517.71|24597.95|24517.95|24596.58|24516.58|10
1733122910000|2024-12-02 07:01:50|24598.46|24518.46|24601.16|24521.16|24601.16|24521.16|24598.46|24518.46|10
1733122920000|2024-12-02 07:02:00|24602.9|24522.9|24608.45|24528.45|24608.62|24528.62|24602.9|24522.9|10
1733122930000|2024-12-02 07:02:10|24609.41|24529.41|24610.04|24530.04|24611|24531|24609.41|24529.41|10
1733122940000|2024-12-02 07:02:20|24611.01|24531.01|24608.76|24528.76|24611.49|24531.49|24606.99|24526.99|10
1733122950000|2024-12-02 07:02:30|24607.28|24527.28|24608.33|24528.33|24608.33|24528.33|24604.92|24524.92|10
1733122960000|2024-12-02 07:02:40|24608.56|24528.56|24608.36|24528.36|24608.56|24528.56|24605.97|24525.97|10
1733122970000|2024-12-02 07:02:50|24608.4|24528.4|24611.9|24531.9|24611.9|24531.9|24608.4|24528.4|10
1733122980000|2024-12-02 07:03:00|24611.54|24531.54|24611.41|24531.41|24611.54|24531.54|24609.98|24529.98|10
1733122990000|2024-12-02 07:03:10|24611.91|24531.91|24615.13|24535.13|24615.13|24535.13|24611.11|24531.11|10
1733123000000|2024-12-02 07:03:20|24616.02|24536.02|24615.71|24535.71|24616.39|24536.39|24615.53|24535.53|10
1733123010000|2024-12-02 07:03:30|24615.85|24535.85|24615.28|24535.28|24616.11|24536.11|24614.2|24534.2|9
1733123020000|2024-12-02 07:03:40|24615.54|24535.54|24615.1|24535.1|24616.41|24536.41|24614.26|24534.26|10
1733123030000|2024-12-02 07:03:50|24615.48|24535.48|24616.7|24536.7|24616.72|24536.72|24615.44|24535.44|10
1733123040000|2024-12-02 07:04:00|24616.94|24536.94|24618.21|24538.21|24618.21|24538.21|24614.79|24534.79|10
1733123050000|2024-12-02 07:04:10|24618|24538|24616.64|24536.64|24618.66|24538.66|24616.64|24536.64|10
1733123060000|2024-12-02 07:04:20|24616.44|24536.44|24616.1|24536.1|24616.92|24536.92|24615.88|24535.88|10
1733123070000|2024-12-02 07:04:30|24616.04|24536.04|24613.26|24533.26|24616.32|24536.32|24613.26|24533.26|10
1733123080000|2024-12-02 07:04:40|24610.6|24530.6|24607.86|24527.86|24610.65|24530.65|24607.74|24527.74|10
1733123090000|2024-12-02 07:04:50|24608.53|24528.53|24608|24528|24608.8|24528.8|24608|24528|10
1733123100000|2024-12-02 07:05:00|24607.86|24527.86|24604.54|24524.54|24607.9|24527.9|24604.54|24524.54|10
1733123110000|2024-12-02 07:05:10|24605.21|24525.21|24606.9|24526.9|24606.9|24526.9|24604.21|24524.21|10
1733123120000|2024-12-02 07:05:20|24607.12|24527.12|24611.16|24531.16|24611.16|24531.16|24606.8|24526.8|10
1733123130000|2024-12-02 07:05:30|24612.3|24532.3|24615.46|24535.46|24615.46|24535.46|24612.3|24532.3|10
1733123140000|2024-12-02 07:05:40|24615.16|24535.16|24618.57|24538.57|24618.57|24538.57|24614|24534|10
1733123150000|2024-12-02 07:05:50|24619.04|24539.04|24623.27|24543.27|24623.32|24543.32|24619.04|24539.04|10
1733123160000|2024-12-02 07:06:00|24624.08|24544.08|24623.49|24543.49|24624.39|24544.39|24622.65|24542.65|10
1733123170000|2024-12-02 07:06:10|24624.33|24544.33|24622.89|24542.89|24624.9|24544.9|24622.36|24542.36|10
1733123180000|2024-12-02 07:06:20|24623.26|24543.26|24623.98|24543.98|24623.98|24543.98|24622.88|24542.88|10
1733123190000|2024-12-02 07:06:30|24624.56|24544.56|24625.67|24545.67|24625.79|24545.79|24624.56|24544.56|9
1733123200000|2024-12-02 07:06:40|24625.32|24545.32|24621.02|24541.02|24625.32|24545.32|24621.02|24541.02|10
1733123210000|2024-12-02 07:06:50|24618.96|24538.96|24620.02|24540.02|24620.02|24540.02|24618.34|24538.34|9
1733123220000|2024-12-02 07:07:00|24620.05|24540.05|24618.26|24538.26|24620.51|24540.51|24618.23|24538.23|9
1733123230000|2024-12-02 07:07:10|24618.91|24538.91|24619.09|24539.09|24619.5|24539.5|24617.81|24537.81|10
1733123240000|2024-12-02 07:07:20|24619.47|24539.47|24625.28|24545.28|24625.28|24545.28|24619.47|24539.47|10
1733123250000|2024-12-02 07:07:30|24625.18|24545.18|24625.85|24545.85|24625.85|24545.85|24625.01|24545.01|10
1733123260000|2024-12-02 07:07:40|24626.39|24546.39|24626.98|24546.98|24627.55|24547.55|24626.39|24546.39|10
1733123270000|2024-12-02 07:07:50|24627.77|24547.77|24627.79|24547.79|24627.88|24547.88|24626.58|24546.58|10
1733123280000|2024-12-02 07:08:00|24627.58|24547.58|24628.67|24548.67|24629.81|24549.81|24626.85|24546.85|10
1733123290000|2024-12-02 07:08:10|24628.08|24548.08|24628.11|24548.11|24628.58|24548.58|24627.68|24547.68|10
1733123300000|2024-12-02 07:08:20|24628.16|24548.16|24630.1|24550.1|24630.1|24550.1|24627.84|24547.84|10
1733123310000|2024-12-02 07:08:30|24629.92|24549.92|24630|24550|24630.42|24550.42|24629.53|24549.53|9
1733123320000|2024-12-02 07:08:40|24629.77|24549.77|24631.05|24551.05|24631.05|24551.05|24629.19|24549.19|10
1733123330000|2024-12-02 07:08:50|24631.3|24551.3|24630.52|24550.52|24631.35|24551.35|24629.87|24549.87|10
1733123340000|2024-12-02 07:09:00|24630.67|24550.67|24631.79|24551.79|24632.38|24552.38|24630.11|24550.11|10
1733123350000|2024-12-02 07:09:10|24631.93|24551.93|24632.47|24552.47|24633.39|24553.39|24631.63|24551.63|10
1733123360000|2024-12-02 07:09:20|24632.43|24552.43|24633.49|24553.49|24633.84|24553.84|24632.34|24552.34|9
1733123370000|2024-12-02 07:09:30|24633.62|24553.62|24635.62|24555.62|24635.62|24555.62|24633.62|24553.62|9
1733123380000|2024-12-02 07:09:40|24635.71|24555.71|24639.03|24559.03|24639.03|24559.03|24635.71|24555.71|9
1733123390000|2024-12-02 07:09:50|24638.79|24558.79|24639.77|24559.77|24639.8|24559.8|24638.79|24558.79|10
1733123400000|2024-12-02 07:10:00|24639.81|24559.81|24636.96|24556.96|24640.24|24560.24|24636.96|24556.96|10
1733123410000|2024-12-02 07:10:10|24636.43|24556.43|24636.23|24556.23|24636.43|24556.43|24635.56|24555.56|10
1733123420000|2024-12-02 07:10:20|24636.37|24556.37|24634.91|24554.91|24636.39|24556.39|24633.72|24553.72|10
1733123430000|2024-12-02 07:10:30|24634.28|24554.28|24633.63|24553.63|24634.38|24554.38|24633|24553|10
1733123440000|2024-12-02 07:10:40|24633.03|24553.03|24633.62|24553.62|24634.94|24554.94|24632.22|24552.22|10
1733123450000|2024-12-02 07:10:50|24633.56|24553.56|24632.15|24552.15|24634.68|24554.68|24632.15|24552.15|10
1733123460000|2024-12-02 07:11:00|24633.03|24553.03|24632.77|24552.77|24633.31|24553.31|24632.1|24552.1|10
1733123470000|2024-12-02 07:11:10|24632.76|24552.76|24635.82|24555.82|24636.49|24556.49|24632.47|24552.47|10
1733123480000|2024-12-02 07:11:20|24636.11|24556.11|24637.51|24557.51|24637.86|24557.86|24636.11|24556.11|10
1733123490000|2024-12-02 07:11:30|24638.67|24558.67|24638.01|24558.01|24639.37|24559.37|24637.87|24557.87|9
1733123500000|2024-12-02 07:11:40|24637.78|24557.78|24636.72|24556.72|24638.48|24558.48|24636.72|24556.72|10
1733123510000|2024-12-02 07:11:50|24636.14|24556.14|24628.36|24548.36|24636.14|24556.14|24628.36|24548.36|10
1733123520000|2024-12-02 07:12:00|24627.4|24547.4|24624.81|24544.81|24627.4|24547.4|24624.79|24544.79|10
1733123530000|2024-12-02 07:12:10|24625.43|24545.43|24624.98|24544.98|24626.78|24546.78|24623.21|24543.21|10
1733123540000|2024-12-02 07:12:20|24625.2|24545.2|24625.54|24545.54|24626.27|24546.27|24623.82|24543.82|10
1733123550000|2024-12-02 07:12:30|24625.46|24545.46|24626.73|24546.73|24626.73|24546.73|24625.46|24545.46|10
1733123560000|2024-12-02 07:12:40|24626.74|24546.74|24625.51|24545.51|24626.74|24546.74|24625.51|24545.51|10
1733123570000|2024-12-02 07:12:50|24626.13|24546.13|24626.98|24546.98|24626.98|24546.98|24625.85|24545.85|10
1733123580000|2024-12-02 07:13:00|24627.43|24547.43|24624.87|24544.87|24627.43|24547.43|24622.82|24542.82|10
1733123590000|2024-12-02 07:13:10|24625.62|24545.62|24630.9|24550.9|24630.9|24550.9|24625.62|24545.62|10
1733123600000|2024-12-02 07:13:20|24631.14|24551.14|24629.24|24549.24|24631.14|24551.14|24629.21|24549.21|10
1733123610000|2024-12-02 07:13:30|24629.2|24549.2|24627.16|24547.16|24629.2|24549.2|24627.16|24547.16|10
1733123620000|2024-12-02 07:13:40|24627.06|24547.06|24625.23|24545.23|24627.6|24547.6|24625.23|24545.23|10
1733123630000|2024-12-02 07:13:50|24624.97|24544.97|24622.57|24542.57|24624.97|24544.97|24622.32|24542.32|10
1733123640000|2024-12-02 07:14:00|24622.05|24542.05|24613.85|24533.85|24622.05|24542.05|24613.85|24533.85|10
1733123650000|2024-12-02 07:14:10|24613.83|24533.83|24612.41|24532.41|24614.87|24534.87|24612.41|24532.41|10
1733123660000|2024-12-02 07:14:20|24612.21|24532.21|24597.08|24517.08|24612.21|24532.21|24597.08|24517.08|10
1733123670000|2024-12-02 07:14:30|24595.44|24515.44|24592.98|24512.98|24595.44|24515.44|24592.98|24512.98|10
1733123680000|2024-12-02 07:14:40|24591.55|24511.55|24595|24515|24595|24515|24589.66|24509.66|10
1733123690000|2024-12-02 07:14:50|24595.64|24515.64|24595.37|24515.37|24596.93|24516.93|24595.37|24515.37|9
1733123700000|2024-12-02 07:15:00|24595.25|24515.25|24601.61|24521.61|24601.61|24521.61|24594.08|24514.08|10
1733123710000|2024-12-02 07:15:10|24600.23|24520.23|24596.61|24516.61|24601.11|24521.11|24596.61|24516.61|10
1733123720000|2024-12-02 07:15:20|24596.44|24516.44|24596.7|24516.7|24596.7|24516.7|24595.25|24515.25|10
1733123730000|2024-12-02 07:15:30|24597.28|24517.28|24598.79|24518.79|24599.54|24519.54|24597.28|24517.28|10
1733123740000|2024-12-02 07:15:40|24599.4|24519.4|24589.88|24509.88|24599.71|24519.71|24589.81|24509.81|9
1733123750000|2024-12-02 07:15:50|24589.8|24509.8|24589.31|24509.31|24590.02|24510.02|24589.18|24509.18|9
1733123760000|2024-12-02 07:16:00|24589.63|24509.63|24581.9|24501.9|24590.12|24510.12|24581.9|24501.9|10
1733123770000|2024-12-02 07:16:10|24580.99|24500.99|24574.74|24494.74|24580.99|24500.99|24574.65|24494.65|10
1733123780000|2024-12-02 07:16:20|24574.91|24494.91|24572.09|24492.09|24574.91|24494.91|24570.4|24490.4|10
1733123790000|2024-12-02 07:16:30|24572.54|24492.54|24569.73|24489.73|24573.24|24493.24|24569.73|24489.73|10
1733123800000|2024-12-02 07:16:40|24569.41|24489.41|24564.68|24484.68|24569.41|24489.41|24564.28|24484.28|10
1733123810000|2024-12-02 07:16:50|24564.27|24484.27|24562.76|24482.76|24565.38|24485.38|24562.76|24482.76|10
1733123820000|2024-12-02 07:17:00|24563.39|24483.39|24562.72|24482.72|24564.76|24484.76|24562.72|24482.72|10
1733123830000|2024-12-02 07:17:10|24562.8|24482.8|24565.45|24485.45|24565.45|24485.45|24562.76|24482.76|10
1733123840000|2024-12-02 07:17:20|24565.09|24485.09|24560.28|24480.28|24565.09|24485.09|24559.94|24479.94|10
1733123850000|2024-12-02 07:17:30|24560.35|24480.35|24557.95|24477.95|24560.35|24480.35|24557.95|24477.95|10
1733123860000|2024-12-02 07:17:40|24557.67|24477.67|24557.14|24477.14|24558.36|24478.36|24557.14|24477.14|10
1733123870000|2024-12-02 07:17:50|24556.47|24476.47|24555.48|24475.48|24556.47|24476.47|24555.01|24475.01|10
1733123880000|2024-12-02 07:18:00|24554.95|24474.95|24548.83|24468.83|24554.99|24474.99|24548.83|24468.83|10
1733123890000|2024-12-02 07:18:10|24547.6|24467.6|24533.24|24453.24|24547.6|24467.6|24533.24|24453.24|10
1733123900000|2024-12-02 07:18:20|24531.32|24451.32|24528.03|24448.03|24531.32|24451.32|24527.48|24447.48|10
1733123910000|2024-12-02 07:18:30|24527.76|24447.76|24520.76|24440.76|24527.76|24447.76|24520.76|24440.76|10
1733123920000|2024-12-02 07:18:40|24518.88|24438.88|24517.56|24437.56|24518.88|24438.88|24516.41|24436.41|10
1733123930000|2024-12-02 07:18:50|24516.76|24436.76|24516.48|24436.48|24517.08|24437.08|24516.48|24436.48|10
1733123940000|2024-12-02 07:19:00|24516.61|24436.61|24511.17|24431.17|24517.12|24437.12|24511.17|24431.17|10
1733123950000|2024-12-02 07:19:10|24511.06|24431.06|24508.59|24428.59|24511.06|24431.06|24508.11|24428.11|10
1733123960000|2024-12-02 07:19:20|24509.01|24429.01|24515.75|24435.75|24515.75|24435.75|24509.01|24429.01|10
1733123970000|2024-12-02 07:19:30|24515.36|24435.36|24511.7|24431.7|24515.89|24435.89|24511.7|24431.7|10
1733123980000|2024-12-02 07:19:40|24511.22|24431.22|24505.78|24425.78|24511.22|24431.22|24505.78|24425.78|10
1733123990000|2024-12-02 07:19:50|24506.06|24426.06|24506.9|24426.9|24507.21|24427.21|24506.06|24426.06|9
1733124000000|2024-12-02 07:20:00|24507.81|24427.81|24508.3|24428.3|24508.7|24428.7|24506.7|24426.7|10
1733124010000|2024-12-02 07:20:10|24509.56|24429.56|24509.86|24429.86|24510.62|24430.62|24507.12|24427.12|10
1733124020000|2024-12-02 07:20:20|24509.16|24429.16|24506.68|24426.68|24509.23|24429.23|24506.1|24426.1|10
1733124030000|2024-12-02 07:20:30|24505.63|24425.63|24500.08|24420.08|24505.86|24425.86|24500.08|24420.08|10
1733124040000|2024-12-02 07:20:40|24499.31|24419.31|24491.26|24411.26|24499.31|24419.31|24491.26|24411.26|10
1733124050000|2024-12-02 07:20:50|24491.46|24411.46|24490.76|24410.76|24492.16|24412.16|24490.6|24410.6|10
1733124060000|2024-12-02 07:21:00|24491.09|24411.09|24489.58|24409.58|24491.18|24411.18|24489.58|24409.58|10
1733124070000|2024-12-02 07:21:10|24489.89|24409.89|24485.83|24405.83|24489.89|24409.89|24485.82|24405.82|10
1733124080000|2024-12-02 07:21:20|24485.47|24405.47|24482.59|24402.59|24485.47|24405.47|24481.29|24401.29|10
1733124090000|2024-12-02 07:21:30|24482.6|24402.6|24480.52|24400.52|24483.84|24403.84|24480.52|24400.52|10
1733124100000|2024-12-02 07:21:40|24480.15|24400.15|24479.64|24399.64|24480.31|24400.31|24478.39|24398.39|10
1733124110000|2024-12-02 07:21:50|24479.84|24399.84|24479.49|24399.49|24481.94|24401.94|24479.49|24399.49|10
1733124120000|2024-12-02 07:22:00|24479.39|24399.39|24486.48|24406.48|24486.48|24406.48|24479.39|24399.39|10
1733124130000|2024-12-02 07:22:10|24487.09|24407.09|24488.1|24408.1|24490.87|24410.87|24487.09|24407.09|10
1733124140000|2024-12-02 07:22:20|24488.45|24408.45|24482.52|24402.52|24488.45|24408.45|24482.52|24402.52|10
1733124150000|2024-12-02 07:22:30|24481.58|24401.58|24478.24|24398.24|24481.77|24401.77|24478.24|24398.24|10
1733124160000|2024-12-02 07:22:40|24478.9|24398.9|24478.11|24398.11|24480.12|24400.12|24478.11|24398.11|10
1733124170000|2024-12-02 07:22:50|24477.4|24397.4|24481.18|24401.18|24482.58|24402.58|24477.17|24397.17|10
1733124180000|2024-12-02 07:23:00|24481|24401|24482.23|24402.23|24482.23|24402.23|24480.12|24400.12|10
1733124190000|2024-12-02 07:23:10|24482.55|24402.55|24483.32|24403.32|24484.13|24404.13|24482.55|24402.55|10
1733124200000|2024-12-02 07:23:20|24484.48|24404.48|24482.56|24402.56|24485.68|24405.68|24482.53|24402.53|10
1733124210000|2024-12-02 07:23:30|24481.52|24401.52|24486.07|24406.07|24486.07|24406.07|24481.35|24401.35|10
1733124220000|2024-12-02 07:23:40|24486.16|24406.16|24487.66|24407.66|24487.66|24407.66|24485.62|24405.62|10
1733124230000|2024-12-02 07:23:50|24486.09|24406.09|24447.43|24367.43|24486.09|24406.09|24447.43|24367.43|10
1733124240000|2024-12-02 07:24:00|24444.88|24364.88|24431.68|24351.68|24444.88|24364.88|24431.68|24351.68|10
1733124250000|2024-12-02 07:24:10|24429.52|24349.52|24404.95|24324.95|24429.52|24349.52|24404.95|24324.95|10
1733124260000|2024-12-02 07:24:20|24404.77|24324.77|24396.01|24316.01|24404.77|24324.77|24396.01|24316.01|10
1733124270000|2024-12-02 07:24:30|24391.37|24311.37|24389.58|24309.58|24391.84|24311.84|24389.12|24309.12|10
1733124280000|2024-12-02 07:24:40|24389.99|24309.99|24383.17|24303.17|24389.99|24309.99|24382.52|24302.52|10
1733124290000|2024-12-02 07:24:50|24383.2|24303.2|24392.01|24312.01|24392.03|24312.03|24383.2|24303.2|10
1733124300000|2024-12-02 07:25:00|24391.18|24311.18|24391.9|24311.9|24393.39|24313.39|24391.18|24311.18|10
1733124310000|2024-12-02 07:25:10|24391.33|24311.33|24387.19|24307.19|24391.33|24311.33|24384.71|24304.71|10
1733124320000|2024-12-02 07:25:20|24388.51|24308.51|24401.54|24321.54|24401.54|24321.54|24388.51|24308.51|10
1733124330000|2024-12-02 07:25:30|24401.97|24321.97|24406.82|24326.82|24406.82|24326.82|24401.08|24321.08|9
1733124340000|2024-12-02 07:25:40|24405.79|24325.79|24402.74|24322.74|24406.09|24326.09|24402.74|24322.74|10
1733124350000|2024-12-02 07:25:50|24401.39|24321.39|24400.05|24320.05|24401.39|24321.39|24399.37|24319.37|10
1733124360000|2024-12-02 07:26:00|24399.54|24319.54|24397.9|24317.9|24401.13|24321.13|24397.9|24317.9|10
1733124370000|2024-12-02 07:26:10|24395.25|24315.25|24389.25|24309.25|24395.25|24315.25|24389.19|24309.19|10
1733124380000|2024-12-02 07:26:20|24386.82|24306.82|24395.93|24315.93|24395.93|24315.93|24386.08|24306.08|10
1733124390000|2024-12-02 07:26:30|24397.62|24317.62|24410.63|24330.63|24410.63|24330.63|24397.62|24317.62|10
1733124400000|2024-12-02 07:26:40|24410.32|24330.32|24411.62|24331.62|24413.8|24333.8|24410.32|24330.32|10
1733124410000|2024-12-02 07:26:50|24412.45|24332.45|24417.58|24337.58|24418.95|24338.95|24412.45|24332.45|10
1733124420000|2024-12-02 07:27:00|24417.71|24337.71|24419.39|24339.39|24419.96|24339.96|24416.87|24336.87|10
1733124430000|2024-12-02 07:27:10|24420.28|24340.28|24418.45|24338.45|24420.28|24340.28|24418.45|24338.45|10
1733124440000|2024-12-02 07:27:20|24418.16|24338.16|24412.91|24332.91|24418.16|24338.16|24412.91|24332.91|10
1733124450000|2024-12-02 07:27:30|24412.46|24332.46|24417.12|24337.12|24417.12|24337.12|24412.46|24332.46|10
1733124460000|2024-12-02 07:27:40|24415.69|24335.69|24413.1|24333.1|24415.69|24335.69|24411.83|24331.83|10
1733124470000|2024-12-02 07:27:50|24413.24|24333.24|24412.4|24332.4|24413.32|24333.32|24411.44|24331.44|10
1733124480000|2024-12-02 07:28:00|24412.74|24332.74|24413.09|24333.09|24413.09|24333.09|24411.58|24331.58|10
1733124490000|2024-12-02 07:28:10|24411.95|24331.95|24410.24|24330.24|24411.95|24331.95|24408.76|24328.76|10
1733124500000|2024-12-02 07:28:20|24410.06|24330.06|24405.65|24325.65|24410.51|24330.51|24405.65|24325.65|10
1733124510000|2024-12-02 07:28:30|24407.67|24327.67|24391.11|24311.11|24407.67|24327.67|24391.11|24311.11|10
1733124520000|2024-12-02 07:28:40|24390.98|24310.98|24387.59|24307.59|24391.79|24311.79|24387.59|24307.59|10
1733124530000|2024-12-02 07:28:50|24387.46|24307.46|24381.77|24301.77|24388.67|24308.67|24381.12|24301.12|10
1733124540000|2024-12-02 07:29:00|24381.33|24301.33|24382.77|24302.77|24382.77|24302.77|24380.59|24300.59|10
1733124550000|2024-12-02 07:29:10|24383.07|24303.07|24381.96|24301.96|24384.42|24304.42|24381.96|24301.96|10
1733124560000|2024-12-02 07:29:20|24382.06|24302.06|24385.88|24305.88|24385.88|24305.88|24382.06|24302.06|10
1733124570000|2024-12-02 07:29:30|24385.67|24305.67|24390.68|24310.68|24390.68|24310.68|24385.67|24305.67|10
1733124580000|2024-12-02 07:29:40|24390.65|24310.65|24393.12|24313.12|24393.12|24313.12|24389.37|24309.37|10
1733124590000|2024-12-02 07:29:50|24395.04|24315.04|24402.48|24322.48|24402.48|24322.48|24395.02|24315.02|10
1733124600000|2024-12-02 07:30:00|24401.88|24321.88|24407.75|24327.75|24407.94|24327.94|24401.88|24321.88|10
1733124610000|2024-12-02 07:30:10|24408.32|24328.32|24405.9|24325.9|24408.32|24328.32|24404.06|24324.06|10
1733124620000|2024-12-02 07:30:20|24406.7|24326.7|24415.52|24335.52|24416.22|24336.22|24406.58|24326.58|10
1733124630000|2024-12-02 07:30:30|24416.02|24336.02|24417.71|24337.71|24418.36|24338.36|24416.02|24336.02|10
1733124640000|2024-12-02 07:30:40|24416.95|24336.95|24414.06|24334.06|24416.95|24336.95|24412.97|24332.97|10
1733124650000|2024-12-02 07:30:50|24415.73|24335.73|24413.02|24333.02|24415.73|24335.73|24412.82|24332.82|9
1733124660000|2024-12-02 07:31:00|24411.73|24331.73|24410.89|24330.89|24411.73|24331.73|24409.46|24329.46|10
1733124670000|2024-12-02 07:31:10|24410.23|24330.23|24401.56|24321.56|24410.23|24330.23|24401.56|24321.56|10
1733124680000|2024-12-02 07:31:20|24402.91|24322.91|24403.17|24323.17|24403.32|24323.32|24401.81|24321.81|10
1733124690000|2024-12-02 07:31:30|24404.01|24324.01|24414.11|24334.11|24414.11|24334.11|24404.01|24324.01|10
1733124700000|2024-12-02 07:31:40|24416.74|24336.74|24421.65|24341.65|24422.08|24342.08|24416.74|24336.74|10
1733124710000|2024-12-02 07:31:50|24422.06|24342.06|24422.41|24342.41|24423.77|24343.77|24421.96|24341.96|10
1733124720000|2024-12-02 07:32:00|24422.45|24342.45|24410.37|24330.37|24423.6|24343.6|24410.37|24330.37|10
1733124730000|2024-12-02 07:32:10|24410.39|24330.39|24413.1|24333.1|24413.21|24333.21|24410.13|24330.13|10
1733124740000|2024-12-02 07:32:20|24413.15|24333.15|24420.03|24340.03|24420.03|24340.03|24413.15|24333.15|10
1733124750000|2024-12-02 07:32:30|24421.02|24341.02|24423.92|24343.92|24424.85|24344.85|24421.02|24341.02|10
1733124760000|2024-12-02 07:32:40|24423.39|24343.39|24429.33|24349.33|24429.33|24349.33|24423.39|24343.39|10
1733124770000|2024-12-02 07:32:50|24428.76|24348.76|24435.23|24355.23|24436.21|24356.21|24428.76|24348.76|10
1733124780000|2024-12-02 07:33:00|24434.18|24354.18|24429.83|24349.83|24434.18|24354.18|24428.89|24348.89|10
1733124790000|2024-12-02 07:33:10|24429.71|24349.71|24438.02|24358.02|24438.02|24358.02|24429.71|24349.71|10
1733124800000|2024-12-02 07:33:20|24438.26|24358.26|24440.07|24360.07|24440.07|24360.07|24436.62|24356.62|10
1733124810000|2024-12-02 07:33:30|24440.23|24360.23|24461.2|24381.2|24461.2|24381.2|24440.23|24360.23|10
1733124820000|2024-12-02 07:33:40|24461.68|24381.68|24462.87|24382.87|24462.87|24382.87|24461.68|24381.68|10
1733124830000|2024-12-02 07:33:50|24462.12|24382.12|24463.98|24383.98|24464.76|24384.76|24461.93|24381.93|9
1733124840000|2024-12-02 07:34:00|24463.99|24383.99|24461.11|24381.11|24463.99|24383.99|24459.18|24379.18|9
1733124850000|2024-12-02 07:34:10|24460.42|24380.42|24455.91|24375.91|24460.42|24380.42|24455.91|24375.91|10
1733124860000|2024-12-02 07:34:20|24456.32|24376.32|24451.53|24371.53|24456.67|24376.67|24451.46|24371.46|10
1733124870000|2024-12-02 07:34:30|24451.76|24371.76|24451.15|24371.15|24452|24372|24449.53|24369.53|10
1733124880000|2024-12-02 07:34:40|24452.44|24372.44|24452.74|24372.74|24453.8|24373.8|24452.04|24372.04|10
1733124890000|2024-12-02 07:34:50|24452.45|24372.45|24437.19|24357.19|24452.45|24372.45|24437.19|24357.19|10
1733124900000|2024-12-02 07:35:00|24436.73|24356.73|24428.59|24348.59|24436.73|24356.73|24428.59|24348.59|10
1733124910000|2024-12-02 07:35:10|24428.29|24348.29|24434.35|24354.35|24434.35|24354.35|24428.25|24348.25|9
1733124920000|2024-12-02 07:35:20|24434.63|24354.63|24430.02|24350.02|24434.63|24354.63|24430.02|24350.02|10
1733124930000|2024-12-02 07:35:30|24429.86|24349.86|24422.97|24342.97|24429.86|24349.86|24422.97|24342.97|10
1733124940000|2024-12-02 07:35:40|24422.89|24342.89|24423.04|24343.04|24423.47|24343.47|24421.78|24341.78|10
1733124950000|2024-12-02 07:35:50|24422.44|24342.44|24424.32|24344.32|24424.32|24344.32|24422.44|24342.44|8
1733124960000|2024-12-02 07:36:00|24424.38|24344.38|24425.88|24345.88|24425.88|24345.88|24422.83|24342.83|9
1733124970000|2024-12-02 07:36:10|24426.2|24346.2|24428.49|24348.49|24429|24349|24426.2|24346.2|10
1733124980000|2024-12-02 07:36:20|24429.11|24349.11|24415.8|24335.8|24429.11|24349.11|24415.8|24335.8|10
1733124990000|2024-12-02 07:36:30|24416.18|24336.18|24399.78|24319.78|24416.18|24336.18|24399.78|24319.78|10
1733125000000|2024-12-02 07:36:40|24399.02|24319.02|24391.32|24311.32|24399.02|24319.02|24391.16|24311.16|9
1733125010000|2024-12-02 07:36:50|24391.66|24311.66|24385.55|24305.55|24391.66|24311.66|24385.55|24305.55|10
1733125020000|2024-12-02 07:37:00|24385.84|24305.84|24383.91|24303.91|24385.93|24305.93|24383.91|24303.91|10
1733125030000|2024-12-02 07:37:10|24383.3|24303.3|24383.51|24303.51|24383.83|24303.83|24382.77|24302.77|10
1733125040000|2024-12-02 07:37:20|24382.78|24302.78|24378.39|24298.39|24382.78|24302.78|24378.39|24298.39|10
1733125050000|2024-12-02 07:37:30|24376.62|24296.62|24374.39|24294.39|24376.87|24296.87|24374.39|24294.39|9
1733125060000|2024-12-02 07:37:40|24375.32|24295.32|24376.11|24296.11|24376.96|24296.96|24375.23|24295.23|10
1733125070000|2024-12-02 07:37:50|24376.35|24296.35|24380.24|24300.24|24380.43|24300.43|24376.35|24296.35|10
1733125080000|2024-12-02 07:38:00|24379.68|24299.68|24386.31|24306.31|24386.31|24306.31|24379.68|24299.68|10
1733125090000|2024-12-02 07:38:10|24386.2|24306.2|24395.09|24315.09|24395.38|24315.38|24386.2|24306.2|10
1733125100000|2024-12-02 07:38:20|24396|24316|24395.45|24315.45|24396|24316|24394.65|24314.65|10
1733125110000|2024-12-02 07:38:30|24395.55|24315.55|24393.08|24313.08|24396.01|24316.01|24392.77|24312.77|10
1733125120000|2024-12-02 07:38:40|24392.73|24312.73|24405.75|24325.75|24405.75|24325.75|24392.73|24312.73|10
1733125130000|2024-12-02 07:38:50|24405.7|24325.7|24407.34|24327.34|24407.34|24327.34|24404.6|24324.6|10
1733125140000|2024-12-02 07:39:00|24407.61|24327.61|24409.95|24329.95|24409.95|24329.95|24406.7|24326.7|10
1733125150000|2024-12-02 07:39:10|24409.84|24329.84|24406.52|24326.52|24409.84|24329.84|24406.09|24326.09|10
1733125160000|2024-12-02 07:39:20|24406.41|24326.41|24405.52|24325.52|24406.41|24326.41|24405.52|24325.52|10
1733125170000|2024-12-02 07:39:30|24405.51|24325.51|24402.83|24322.83|24405.51|24325.51|24402.09|24322.09|8
1733125180000|2024-12-02 07:39:40|24402.87|24322.87|24407.77|24327.77|24407.77|24327.77|24402.87|24322.87|10
1733125190000|2024-12-02 07:39:50|24408|24328|24411.3|24331.3|24411.3|24331.3|24407.39|24327.39|10
1733125200000|2024-12-02 07:40:00|24410.95|24330.95|24411.99|24331.99|24413.76|24333.76|24409.41|24329.41|10
1733125210000|2024-12-02 07:40:10|24412.36|24332.36|24417.49|24337.49|24418.62|24338.62|24412.36|24332.36|10
1733125220000|2024-12-02 07:40:20|24417.51|24337.51|24415.69|24335.69|24417.79|24337.79|24415.69|24335.69|10
1733125230000|2024-12-02 07:40:30|24417.61|24337.61|24414.26|24334.26|24417.61|24337.61|24413.34|24333.34|10
1733125240000|2024-12-02 07:40:40|24414.15|24334.15|24412.98|24332.98|24414.42|24334.42|24412.98|24332.98|10
1733125250000|2024-12-02 07:40:50|24412.8|24332.8|24414.7|24334.7|24414.7|24334.7|24411.66|24331.66|10
1733125260000|2024-12-02 07:41:00|24417.37|24337.37|24430.81|24350.81|24430.81|24350.81|24417.37|24337.37|10
1733125270000|2024-12-02 07:41:10|24432.48|24352.48|24442.51|24362.51|24442.51|24362.51|24432.48|24352.48|10
1733125280000|2024-12-02 07:41:20|24442.15|24362.15|24442.31|24362.31|24442.4|24362.4|24441.47|24361.47|10
1733125290000|2024-12-02 07:41:30|24442.28|24362.28|24448.64|24368.64|24448.64|24368.64|24442.28|24362.28|10
1733125300000|2024-12-02 07:41:40|24449.09|24369.09|24446.93|24366.93|24449.09|24369.09|24446.93|24366.93|10
1733125310000|2024-12-02 07:41:50|24447.07|24367.07|24448.55|24368.55|24448.92|24368.92|24447.07|24367.07|10
1733125320000|2024-12-02 07:42:00|24448.44|24368.44|24447.44|24367.44|24449.01|24369.01|24447.38|24367.38|10
1733125330000|2024-12-02 07:42:10|24447.14|24367.14|24449.35|24369.35|24451.06|24371.06|24447.14|24367.14|10
1733125340000|2024-12-02 07:42:20|24448.63|24368.63|24446.04|24366.04|24448.63|24368.63|24446.04|24366.04|9
1733125350000|2024-12-02 07:42:30|24445.71|24365.71|24445.49|24365.49|24448.14|24368.14|24445.49|24365.49|10
1733125360000|2024-12-02 07:42:40|24444.85|24364.85|24451.1|24371.1|24451.24|24371.24|24444.85|24364.85|10
1733125370000|2024-12-02 07:42:50|24451|24371|24451.56|24371.56|24452.31|24372.31|24451|24371|10
1733125380000|2024-12-02 07:43:00|24451.23|24371.23|24452.55|24372.55|24452.55|24372.55|24451.05|24371.05|9
1733125390000|2024-12-02 07:43:10|24452|24372|24455.16|24375.16|24455.37|24375.37|24451.69|24371.69|10
1733125400000|2024-12-02 07:43:20|24455.68|24375.68|24454.05|24374.05|24456.75|24376.75|24454.05|24374.05|10
1733125410000|2024-12-02 07:43:30|24454.4|24374.4|24458.6|24378.6|24458.68|24378.68|24454.4|24374.4|10
1733125420000|2024-12-02 07:43:40|24458.25|24378.25|24456.15|24376.15|24458.53|24378.53|24455.98|24375.98|10
1733125430000|2024-12-02 07:43:50|24456.12|24376.12|24458.12|24378.12|24458.23|24378.23|24456.12|24376.12|10
1733125440000|2024-12-02 07:44:00|24459.18|24379.18|24458.2|24378.2|24459.18|24379.18|24456.28|24376.28|10
1733125450000|2024-12-02 07:44:10|24457.9|24377.9|24461.59|24381.59|24461.61|24381.61|24457.73|24377.73|10
1733125460000|2024-12-02 07:44:20|24458.85|24378.85|24453.04|24373.04|24458.85|24378.85|24453.04|24373.04|10
1733125470000|2024-12-02 07:44:30|24454.77|24374.77|24458.83|24378.83|24458.83|24378.83|24454.77|24374.77|10
1733125480000|2024-12-02 07:44:40|24458.48|24378.48|24457.17|24377.17|24460.79|24380.79|24456.86|24376.86|10
1733125490000|2024-12-02 07:44:50|24457.04|24377.04|24455.98|24375.98|24457.04|24377.04|24455.45|24375.45|10
1733125500000|2024-12-02 07:45:00|24455.84|24375.84|24456.11|24376.11|24456.18|24376.18|24454.62|24374.62|10
1733125510000|2024-12-02 07:45:10|24456.22|24376.22|24454.71|24374.71|24456.58|24376.58|24453.92|24373.92|10
1733125520000|2024-12-02 07:45:20|24455.25|24375.25|24455.41|24375.41|24455.41|24375.41|24454.78|24374.78|9
1733125530000|2024-12-02 07:45:30|24457.75|24377.75|24462.07|24382.07|24462.67|24382.67|24457.75|24377.75|10
1733125540000|2024-12-02 07:45:40|24462.11|24382.11|24467.53|24387.53|24467.53|24387.53|24461.96|24381.96|10
1733125550000|2024-12-02 07:45:50|24468.1|24388.1|24469.49|24389.49|24469.71|24389.71|24467.38|24387.38|10
1733125560000|2024-12-02 07:46:00|24469.57|24389.57|24473.04|24393.04|24473.9|24393.9|24469.57|24389.57|10
1733125570000|2024-12-02 07:46:10|24473.62|24393.62|24478|24398|24478|24398|24473.62|24393.62|9
1733125580000|2024-12-02 07:46:20|24478.99|24398.99|24478.34|24398.34|24479.66|24399.66|24478.34|24398.34|10
1733125590000|2024-12-02 07:46:30|24478.46|24398.46|24481.05|24401.05|24481.05|24401.05|24478.46|24398.46|10
1733125600000|2024-12-02 07:46:40|24481.23|24401.23|24481.25|24401.25|24481.41|24401.41|24480.97|24400.97|10
1733125610000|2024-12-02 07:46:50|24481.44|24401.44|24475.89|24395.89|24481.49|24401.49|24475.89|24395.89|10
1733125620000|2024-12-02 07:47:00|24475.8|24395.8|24474.84|24394.84|24476.24|24396.24|24474.51|24394.51|10
1733125630000|2024-12-02 07:47:10|24475.03|24395.03|24473.11|24393.11|24475.22|24395.22|24473.11|24393.11|9
1733125640000|2024-12-02 07:47:20|24474.31|24394.31|24472.24|24392.24|24474.5|24394.5|24472.24|24392.24|10
1733125650000|2024-12-02 07:47:30|24471.89|24391.89|24473.88|24393.88|24473.88|24393.88|24471.89|24391.89|10
1733125660000|2024-12-02 07:47:40|24480|24400|24483.6|24403.6|24483.6|24403.6|24480|24400|10
1733125670000|2024-12-02 07:47:50|24483.44|24403.44|24469.88|24389.88|24483.44|24403.44|24469.88|24389.88|10
1733125680000|2024-12-02 07:48:00|24469.41|24389.41|24466.36|24386.36|24469.41|24389.41|24464.15|24384.15|10
1733125690000|2024-12-02 07:48:10|24467.27|24387.27|24464.08|24384.08|24467.27|24387.27|24464.07|24384.07|10
1733125700000|2024-12-02 07:48:20|24463.22|24383.22|24462.31|24382.31|24463.22|24383.22|24460.72|24380.72|10
1733125710000|2024-12-02 07:48:30|24462.54|24382.54|24463.15|24383.15|24463.15|24383.15|24462.04|24382.04|10
1733125720000|2024-12-02 07:48:40|24463.9|24383.9|24467.61|24387.61|24467.61|24387.61|24463.9|24383.9|9
1733125730000|2024-12-02 07:48:50|24467.89|24387.89|24469.23|24389.23|24469.37|24389.37|24467.65|24387.65|10
1733125740000|2024-12-02 07:49:00|24469.63|24389.63|24474.11|24394.11|24474.11|24394.11|24469.07|24389.07|9
1733125750000|2024-12-02 07:49:10|24474.32|24394.32|24477.41|24397.41|24477.41|24397.41|24473.94|24393.94|10
1733125760000|2024-12-02 07:49:20|24477.32|24397.32|24478.44|24398.44|24478.44|24398.44|24475.57|24395.57|10
1733125770000|2024-12-02 07:49:30|24478.37|24398.37|24479.45|24399.45|24480.7|24400.7|24478.37|24398.37|10
1733125780000|2024-12-02 07:49:40|24480.03|24400.03|24478.8|24398.8|24480.03|24400.03|24478.8|24398.8|10
1733125790000|2024-12-02 07:49:50|24478.48|24398.48|24477.95|24397.95|24478.54|24398.54|24477.84|24397.84|10
1733125800000|2024-12-02 07:50:00|24478.68|24398.68|24482.42|24402.42|24482.42|24402.42|24478.68|24398.68|10
1733125810000|2024-12-02 07:50:10|24483.53|24403.53|24486.05|24406.05|24486.05|24406.05|24483.31|24403.31|10
1733125820000|2024-12-02 07:50:20|24486.18|24406.18|24488.38|24408.38|24488.38|24408.38|24486.18|24406.18|10
1733125830000|2024-12-02 07:50:30|24488.61|24408.61|24488.52|24408.52|24489.05|24409.05|24488.52|24408.52|10
1733125840000|2024-12-02 07:50:40|24491.19|24411.19|24489.61|24409.61|24491.3|24411.3|24489.57|24409.57|9
1733125850000|2024-12-02 07:50:50|24489.45|24409.45|24488.45|24408.45|24489.9|24409.9|24488.45|24408.45|10
1733125860000|2024-12-02 07:51:00|24488.46|24408.46|24501.34|24421.34|24501.34|24421.34|24488.46|24408.46|10
1733125870000|2024-12-02 07:51:10|24502.06|24422.06|24504.02|24424.02|24504.34|24424.34|24502.06|24422.06|10
1733125880000|2024-12-02 07:51:20|24504.08|24424.08|24505.31|24425.31|24505.31|24425.31|24503.32|24423.32|10
1733125890000|2024-12-02 07:51:30|24505.42|24425.42|24509.2|24429.2|24509.72|24429.72|24505.4|24425.4|10
1733125900000|2024-12-02 07:51:40|24506.27|24426.27|24504.98|24424.98|24507.53|24427.53|24504.95|24424.95|10
1733125910000|2024-12-02 07:51:50|24504.8|24424.8|24508.72|24428.72|24508.72|24428.72|24504.8|24424.8|10
1733125920000|2024-12-02 07:52:00|24509.37|24429.37|24508.55|24428.55|24509.37|24429.37|24508.38|24428.38|10
1733125930000|2024-12-02 07:52:10|24508.22|24428.22|24506.41|24426.41|24508.22|24428.22|24506.36|24426.36|10
1733125940000|2024-12-02 07:52:20|24506.12|24426.12|24506.96|24426.96|24507.06|24427.06|24504.74|24424.74|10
1733125950000|2024-12-02 07:52:30|24508.57|24428.57|24506.56|24426.56|24510.57|24430.57|24506.56|24426.56|10
1733125960000|2024-12-02 07:52:40|24506.71|24426.71|24505.27|24425.27|24507.07|24427.07|24504.86|24424.86|10
1733125970000|2024-12-02 07:52:50|24505.96|24425.96|24508.31|24428.31|24508.31|24428.31|24504.13|24424.13|9
1733125980000|2024-12-02 07:53:00|24507.63|24427.63|24508.01|24428.01|24508.62|24428.62|24507.63|24427.63|10
1733125990000|2024-12-02 07:53:10|24507.97|24427.97|24502.14|24422.14|24507.97|24427.97|24502.14|24422.14|9
1733126000000|2024-12-02 07:53:20|24501.84|24421.84|24500.42|24420.42|24501.84|24421.84|24500.42|24420.42|10
1733126010000|2024-12-02 07:53:30|24499.5|24419.5|24496.12|24416.12|24499.5|24419.5|24496.12|24416.12|10
1733126020000|2024-12-02 07:53:40|24496.07|24416.07|24493.26|24413.26|24496.07|24416.07|24492.98|24412.98|10
1733126030000|2024-12-02 07:53:50|24493.53|24413.53|24494.41|24414.41|24495.12|24415.12|24493.15|24413.15|9
1733126040000|2024-12-02 07:54:00|24494.38|24414.38|24491.68|24411.68|24497.04|24417.04|24491.68|24411.68|10
1733126050000|2024-12-02 07:54:10|24491.63|24411.63|24488.92|24408.92|24491.63|24411.63|24488.85|24408.85|10
1733126060000|2024-12-02 07:54:20|24488.83|24408.83|24485.6|24405.6|24488.83|24408.83|24485.6|24405.6|9
1733126070000|2024-12-02 07:54:30|24484.71|24404.71|24479.88|24399.88|24484.71|24404.71|24479.88|24399.88|10
1733126080000|2024-12-02 07:54:40|24479.03|24399.03|24479.45|24399.45|24480.13|24400.13|24478.52|24398.52|10
1733126090000|2024-12-02 07:54:50|24479.08|24399.08|24476.87|24396.87|24480.12|24400.12|24476.87|24396.87|10
1733126100000|2024-12-02 07:55:00|24476.56|24396.56|24479.47|24399.47|24479.52|24399.52|24475.9|24395.9|10
1733126110000|2024-12-02 07:55:10|24480.79|24400.79|24484.58|24404.58|24484.7|24404.7|24480.65|24400.65|10
1733126120000|2024-12-02 07:55:20|24484.4|24404.4|24483.59|24403.59|24485.01|24405.01|24483.59|24403.59|9
1733126130000|2024-12-02 07:55:30|24483.9|24403.9|24487.76|24407.76|24488.22|24408.22|24483.9|24403.9|10
1733126140000|2024-12-02 07:55:40|24487.74|24407.74|24488.35|24408.35|24488.43|24408.43|24486.78|24406.78|10
1733126150000|2024-12-02 07:55:50|24488.32|24408.32|24489.92|24409.92|24489.92|24409.92|24487.72|24407.72|10
1733126160000|2024-12-02 07:56:00|24489.96|24409.96|24486.71|24406.71|24489.96|24409.96|24486.71|24406.71|10
1733126170000|2024-12-02 07:56:10|24485.86|24405.86|24488.42|24408.42|24488.53|24408.53|24485.86|24405.86|10
1733126180000|2024-12-02 07:56:20|24488.45|24408.45|24493.56|24413.56|24493.56|24413.56|24488.45|24408.45|10
1733126190000|2024-12-02 07:56:30|24493.15|24413.15|24491.03|24411.03|24493.28|24413.28|24490.3|24410.3|10
1733126200000|2024-12-02 07:56:40|24490.96|24410.96|24492.71|24412.71|24492.71|24412.71|24490.61|24410.61|9
1733126210000|2024-12-02 07:56:50|24492.64|24412.64|24489.25|24409.25|24492.84|24412.84|24489.25|24409.25|10
1733126220000|2024-12-02 07:57:00|24489.51|24409.51|24489.31|24409.31|24489.75|24409.75|24488.25|24408.25|10
1733126230000|2024-12-02 07:57:10|24490.3|24410.3|24489.01|24409.01|24491.18|24411.18|24488.63|24408.63|10
1733126240000|2024-12-02 07:57:20|24488.59|24408.59|24489.63|24409.63|24489.63|24409.63|24487.87|24407.87|10
1733126250000|2024-12-02 07:57:30|24489.65|24409.65|24488.61|24408.61|24490.06|24410.06|24488.38|24408.38|10
1733126260000|2024-12-02 07:57:40|24488.66|24408.66|24489.42|24409.42|24489.42|24409.42|24487.24|24407.24|10
1733126270000|2024-12-02 07:57:50|24489.48|24409.48|24486.43|24406.43|24489.48|24409.48|24486.16|24406.16|10
1733126280000|2024-12-02 07:58:00|24486.81|24406.81|24480.02|24400.02|24486.81|24406.81|24480.02|24400.02|10
1733126290000|2024-12-02 07:58:10|24479.93|24399.93|24476.13|24396.13|24479.93|24399.93|24476.13|24396.13|10
1733126300000|2024-12-02 07:58:20|24475.84|24395.84|24473.94|24393.94|24475.84|24395.84|24473.94|24393.94|10
1733126310000|2024-12-02 07:58:30|24474.97|24394.97|24476.75|24396.75|24476.8|24396.8|24474.97|24394.97|9
1733126320000|2024-12-02 07:58:40|24477.08|24397.08|24477.59|24397.59|24478.07|24398.07|24477.04|24397.04|10
1733126330000|2024-12-02 07:58:50|24477.27|24397.27|24473|24393|24477.54|24397.54|24472.88|24392.88|10
1733126340000|2024-12-02 07:59:00|24472.92|24392.92|24473.31|24393.31|24473.62|24393.62|24472.92|24392.92|10
1733126350000|2024-12-02 07:59:10|24474.62|24394.62|24477.76|24397.76|24477.76|24397.76|24474.62|24394.62|10
1733126360000|2024-12-02 07:59:20|24477.97|24397.97|24475.26|24395.26|24478.92|24398.92|24475.26|24395.26|10
1733126370000|2024-12-02 07:59:30|24475.42|24395.42|24479.31|24399.31|24479.31|24399.31|24475.42|24395.42|10
1733126380000|2024-12-02 07:59:40|24480.65|24400.65|24481.61|24401.61|24481.83|24401.83|24480.65|24400.65|10
1733126390000|2024-12-02 07:59:50|24481.83|24401.83|24479.72|24399.72|24481.83|24401.83|24479.48|24399.48|10
1733126400000|2024-12-02 08:00:00|24479.97|24399.97|24474.45|24394.45|24479.97|24399.97|24474.45|24394.45|10
1733126410000|2024-12-02 08:00:10|24473.55|24393.55|24469.83|24389.83|24473.55|24393.55|24469.83|24389.83|10
1733126420000|2024-12-02 08:00:20|24468.92|24388.92|24454.88|24374.88|24468.92|24388.92|24454.88|24374.88|10
1733126430000|2024-12-02 08:00:30|24452.99|24372.99|24445.74|24365.74|24452.99|24372.99|24445.74|24365.74|10
1733126440000|2024-12-02 08:00:40|24446.14|24366.14|24447.39|24367.39|24447.4|24367.4|24444.82|24364.82|10
1733126450000|2024-12-02 08:00:50|24447.63|24367.63|24448.44|24368.44|24449.12|24369.12|24446.91|24366.91|10
1733126460000|2024-12-02 08:01:00|24448.14|24368.14|24445.22|24365.22|24448.14|24368.14|24445.22|24365.22|10
1733126470000|2024-12-02 08:01:10|24445.61|24365.61|24445.35|24365.35|24445.79|24365.79|24443.14|24363.14|10
1733126480000|2024-12-02 08:01:20|24443.94|24363.94|24431.51|24351.51|24443.94|24363.94|24431.51|24351.51|10
1733126490000|2024-12-02 08:01:30|24430.58|24350.58|24426.88|24346.88|24430.58|24350.58|24426.51|24346.51|10
1733126500000|2024-12-02 08:01:40|24427.02|24347.02|24430.86|24350.86|24430.86|24350.86|24426.55|24346.55|10
1733126510000|2024-12-02 08:01:50|24433.22|24353.22|24447.96|24367.96|24447.96|24367.96|24433.22|24353.22|10
1733126520000|2024-12-02 08:02:00|24450.13|24370.13|24452.79|24372.79|24455.67|24375.67|24450.13|24370.13|10
1733126530000|2024-12-02 08:02:10|24453.04|24373.04|24444.13|24364.13|24453.04|24373.04|24443.68|24363.68|10
1733126540000|2024-12-02 08:02:20|24443.32|24363.32|24432.55|24352.55|24443.32|24363.32|24432.55|24352.55|10
1733126550000|2024-12-02 08:02:30|24433.88|24353.88|24429.3|24349.3|24436.19|24356.19|24429.3|24349.3|10
1733126560000|2024-12-02 08:02:40|24429.63|24349.63|24424.43|24344.43|24431.02|24351.02|24424.43|24344.43|10
1733126570000|2024-12-02 08:02:50|24424.08|24344.08|24422.11|24342.11|24424.08|24344.08|24422.07|24342.07|10
1733126580000|2024-12-02 08:03:00|24421.31|24341.31|24418.73|24338.73|24422.2|24342.2|24418.73|24338.73|10
1733126590000|2024-12-02 08:03:10|24419.38|24339.38|24421.99|24341.99|24421.99|24341.99|24418.86|24338.86|10
1733126600000|2024-12-02 08:03:20|24422.8|24342.8|24431.71|24351.71|24431.71|24351.71|24422.8|24342.8|10
1733126610000|2024-12-02 08:03:30|24431.97|24351.97|24437.21|24357.21|24437.21|24357.21|24431.97|24351.97|10
1733126620000|2024-12-02 08:03:40|24438.04|24358.04|24442.43|24362.43|24442.43|24362.43|24438.04|24358.04|10
1733126630000|2024-12-02 08:03:50|24442.99|24362.99|24443.44|24363.44|24445.38|24365.38|24442.7|24362.7|10
1733126640000|2024-12-02 08:04:00|24443.45|24363.45|24447|24367|24448.55|24368.55|24443.45|24363.45|10
1733126650000|2024-12-02 08:04:10|24448.12|24368.12|24454.96|24374.96|24455.2|24375.2|24448.12|24368.12|10
1733126660000|2024-12-02 08:04:20|24453.12|24373.12|24449.57|24369.57|24453.12|24373.12|24449.57|24369.57|10
1733126670000|2024-12-02 08:04:30|24451.15|24371.15|24448.29|24368.29|24451.16|24371.16|24447.86|24367.86|10
1733126680000|2024-12-02 08:04:40|24448.27|24368.27|24443.42|24363.42|24448.31|24368.31|24443.42|24363.42|10
1733126690000|2024-12-02 08:04:50|24443.08|24363.08|24443.15|24363.15|24443.15|24363.15|24440.32|24360.32|10
1733126700000|2024-12-02 08:05:00|24443.7|24363.7|24444.8|24364.8|24444.8|24364.8|24439.98|24359.98|10
1733126710000|2024-12-02 08:05:10|24445.35|24365.35|24441.5|24361.5|24446.89|24366.89|24441.5|24361.5|10
1733126720000|2024-12-02 08:05:20|24440.15|24360.15|24434.11|24354.11|24440.15|24360.15|24434.11|24354.11|10
1733126730000|2024-12-02 08:05:30|24434.18|24354.18|24431.5|24351.5|24435.48|24355.48|24431.5|24351.5|10
1733126740000|2024-12-02 08:05:40|24430.52|24350.52|24435.11|24355.11|24435.95|24355.95|24430.52|24350.52|10
1733126750000|2024-12-02 08:05:50|24435.45|24355.45|24436.49|24356.49|24437.4|24357.4|24435.13|24355.13|10
1733126760000|2024-12-02 08:06:00|24435.18|24355.18|24437.64|24357.64|24437.64|24357.64|24435.18|24355.18|10
1733126770000|2024-12-02 08:06:10|24437.69|24357.69|24442.67|24362.67|24442.67|24362.67|24437.53|24357.53|10
1733126780000|2024-12-02 08:06:20|24443.78|24363.78|24442.9|24362.9|24446.73|24366.73|24442.9|24362.9|10
1733126790000|2024-12-02 08:06:30|24442.72|24362.72|24438.8|24358.8|24443.1|24363.1|24438.8|24358.8|10
1733126800000|2024-12-02 08:06:40|24438.59|24358.59|24432.55|24352.55|24439|24359|24432.55|24352.55|10
1733126810000|2024-12-02 08:06:50|24429.72|24349.72|24418.18|24338.18|24429.72|24349.72|24418.18|24338.18|10
1733126820000|2024-12-02 08:07:00|24418.15|24338.15|24418.13|24338.13|24418.15|24338.15|24415.5|24335.5|10
1733126830000|2024-12-02 08:07:10|24418.87|24338.87|24426.12|24346.12|24426.12|24346.12|24418.69|24338.69|10
1733126840000|2024-12-02 08:07:20|24424.56|24344.56|24422.73|24342.73|24427.75|24347.75|24422.73|24342.73|10
1733126850000|2024-12-02 08:07:30|24421.67|24341.67|24423.96|24343.96|24425.9|24345.9|24421.2|24341.2|10
1733126860000|2024-12-02 08:07:40|24424.41|24344.41|24419.25|24339.25|24424.93|24344.93|24419.25|24339.25|10
1733126870000|2024-12-02 08:07:50|24418.85|24338.85|24417.15|24337.15|24418.85|24338.85|24415.49|24335.49|10
1733126880000|2024-12-02 08:08:00|24417.22|24337.22|24418.44|24338.44|24418.91|24338.91|24416.34|24336.34|10
1733126890000|2024-12-02 08:08:10|24417.56|24337.56|24415.89|24335.89|24417.56|24337.56|24414.2|24334.2|10
1733126900000|2024-12-02 08:08:20|24415.91|24335.91|24418.13|24338.13|24418.13|24338.13|24415.3|24335.3|10
1733126910000|2024-12-02 08:08:30|24418.6|24338.6|24427.36|24347.36|24427.36|24347.36|24418.6|24338.6|10
1733126920000|2024-12-02 08:08:40|24428.21|24348.21|24433.87|24353.87|24435.82|24355.82|24428.21|24348.21|10
1733126930000|2024-12-02 08:08:50|24432.95|24352.95|24440.05|24360.05|24440.05|24360.05|24432.95|24352.95|10
1733126940000|2024-12-02 08:09:00|24442.48|24362.48|24446.21|24366.21|24446.21|24366.21|24442.25|24362.25|10
1733126950000|2024-12-02 08:09:10|24446.05|24366.05|24449.88|24369.88|24449.88|24369.88|24446.05|24366.05|10
1733126960000|2024-12-02 08:09:20|24450.49|24370.49|24453.2|24373.2|24453.2|24373.2|24450.49|24370.49|10
1733126970000|2024-12-02 08:09:30|24453.29|24373.29|24457.59|24377.59|24457.91|24377.91|24453.29|24373.29|10
1733126980000|2024-12-02 08:09:40|24457.06|24377.06|24457.01|24377.01|24457.45|24377.45|24455.13|24375.13|9
1733126990000|2024-12-02 08:09:50|24456.55|24376.55|24455.24|24375.24|24456.55|24376.55|24455.07|24375.07|10
1733127000000|2024-12-02 08:10:00|24455.27|24375.27|24458.07|24378.07|24458.07|24378.07|24455.27|24375.27|10
1733127010000|2024-12-02 08:10:10|24458.47|24378.47|24459.4|24379.4|24459.4|24379.4|24457.29|24377.29|10
1733127020000|2024-12-02 08:10:20|24460.24|24380.24|24459.48|24379.48|24460.24|24380.24|24458.16|24378.16|10
1733127030000|2024-12-02 08:10:30|24459.6|24379.6|24462.14|24382.14|24462.14|24382.14|24459.6|24379.6|9
1733127040000|2024-12-02 08:10:40|24462.16|24382.16|24475.93|24395.93|24475.93|24395.93|24462.16|24382.16|10
1733127050000|2024-12-02 08:10:50|24475.24|24395.24|24479.54|24399.54|24479.54|24399.54|24475.07|24395.07|10
1733127060000|2024-12-02 08:11:00|24480.71|24400.71|24486.49|24406.49|24486.49|24406.49|24480.71|24400.71|10
1733127070000|2024-12-02 08:11:10|24488.19|24408.19|24490.62|24410.62|24491.26|24411.26|24488.19|24408.19|10
1733127080000|2024-12-02 08:11:20|24490.77|24410.77|24494.69|24414.69|24494.69|24414.69|24490.66|24410.66|10
1733127090000|2024-12-02 08:11:30|24493.87|24413.87|24489.5|24409.5|24493.87|24413.87|24487.97|24407.97|10
1733127100000|2024-12-02 08:11:40|24490.01|24410.01|24489.58|24409.58|24490.01|24410.01|24488.78|24408.78|10
1733127110000|2024-12-02 08:11:50|24490.15|24410.15|24492.33|24412.33|24492.69|24412.69|24490.15|24410.15|10
1733127120000|2024-12-02 08:12:00|24492.49|24412.49|24490.54|24410.54|24492.49|24412.49|24489.43|24409.43|10
1733127130000|2024-12-02 08:12:10|24491.42|24411.42|24499.78|24419.78|24499.78|24419.78|24491.42|24411.42|10
1733127140000|2024-12-02 08:12:20|24500.83|24420.83|24500.49|24420.49|24500.83|24420.83|24498.81|24418.81|10
1733127150000|2024-12-02 08:12:30|24499.55|24419.55|24505.25|24425.25|24505.55|24425.55|24499.55|24419.55|10
1733127160000|2024-12-02 08:12:40|24505.06|24425.06|24501.88|24421.88|24505.06|24425.06|24501.88|24421.88|10
1733127170000|2024-12-02 08:12:50|24502.01|24422.01|24501.38|24421.38|24502.82|24422.82|24501.15|24421.15|10
1733127180000|2024-12-02 08:13:00|24502.26|24422.26|24501.55|24421.55|24502.35|24422.35|24500.47|24420.47|10
1733127190000|2024-12-02 08:13:10|24501.3|24421.3|24496.7|24416.7|24501.3|24421.3|24496.66|24416.66|10
1733127200000|2024-12-02 08:13:20|24496.33|24416.33|24494.31|24414.31|24497.51|24417.51|24494.31|24414.31|10
1733127210000|2024-12-02 08:13:30|24494.06|24414.06|24488.89|24408.89|24494.06|24414.06|24488.89|24408.89|10
1733127220000|2024-12-02 08:13:40|24488.49|24408.49|24483.88|24403.88|24488.74|24408.74|24483.52|24403.52|10
1733127230000|2024-12-02 08:13:50|24484.2|24404.2|24480.17|24400.17|24484.41|24404.41|24479.16|24399.16|10
1733127240000|2024-12-02 08:14:00|24479.27|24399.27|24471.36|24391.36|24479.96|24399.96|24469.63|24389.63|10
1733127250000|2024-12-02 08:14:10|24470.13|24390.13|24460.04|24380.04|24470.13|24390.13|24459.84|24379.84|10
1733127260000|2024-12-02 08:14:20|24459.83|24379.83|24458.96|24378.96|24460.25|24380.25|24458.12|24378.12|10
1733127270000|2024-12-02 08:14:30|24458.04|24378.04|24452.94|24372.94|24458.04|24378.04|24452.94|24372.94|10
1733127280000|2024-12-02 08:14:40|24452.56|24372.56|24443.56|24363.56|24452.56|24372.56|24443|24363|10
1733127290000|2024-12-02 08:14:50|24444.45|24364.45|24444.29|24364.29|24445.65|24365.65|24444.29|24364.29|10
1733127300000|2024-12-02 08:15:00|24444.15|24364.15|24443.41|24363.41|24444.8|24364.8|24441.93|24361.93|10
1733127310000|2024-12-02 08:15:10|24443.45|24363.45|24446.89|24366.89|24447.69|24367.69|24443.45|24363.45|10
1733127320000|2024-12-02 08:15:20|24447.54|24367.54|24446.12|24366.12|24447.54|24367.54|24443.27|24363.27|10
1733127330000|2024-12-02 08:15:30|24445.88|24365.88|24445.23|24365.23|24447.56|24367.56|24445.23|24365.23|10
1733127340000|2024-12-02 08:15:40|24445.75|24365.75|24446.95|24366.95|24447.26|24367.26|24444.68|24364.68|10
1733127350000|2024-12-02 08:15:50|24447.39|24367.39|24446.23|24366.23|24447.94|24367.94|24446.01|24366.01|9
1733127360000|2024-12-02 08:16:00|24446.48|24366.48|24439.28|24359.28|24446.87|24366.87|24439.28|24359.28|10
1733127370000|2024-12-02 08:16:10|24438.03|24358.03|24425.84|24345.84|24438.03|24358.03|24425.84|24345.84|10
1733127380000|2024-12-02 08:16:20|24425.36|24345.36|24418.23|24338.23|24425.38|24345.38|24418.23|24338.23|10
1733127390000|2024-12-02 08:16:30|24417.71|24337.71|24406.61|24326.61|24417.71|24337.71|24406.61|24326.61|10
1733127400000|2024-12-02 08:16:40|24406.72|24326.72|24404.2|24324.2|24406.99|24326.99|24404.03|24324.03|10
1733127410000|2024-12-02 08:16:50|24404.97|24324.97|24403.93|24323.93|24404.97|24324.97|24403.13|24323.13|10
1733127420000|2024-12-02 08:17:00|24404.2|24324.2|24397.81|24317.81|24404.64|24324.64|24397.81|24317.81|10
1733127430000|2024-12-02 08:17:10|24395.74|24315.74|24393.61|24313.61|24395.74|24315.74|24393.61|24313.61|10
1733127440000|2024-12-02 08:17:20|24393.02|24313.02|24387.83|24307.83|24393.22|24313.22|24387.83|24307.83|10
1733127450000|2024-12-02 08:17:30|24386.84|24306.84|24369.69|24289.69|24386.84|24306.84|24369.08|24289.08|10
1733127460000|2024-12-02 08:17:40|24369.63|24289.63|24366.6|24286.6|24369.63|24289.63|24365.33|24285.33|10
1733127470000|2024-12-02 08:17:50|24365.74|24285.74|24358.66|24278.66|24365.74|24285.74|24358.66|24278.66|10
1733127480000|2024-12-02 08:18:00|24358.6|24278.6|24339.91|24259.91|24358.6|24278.6|24339.91|24259.91|10
1733127490000|2024-12-02 08:18:10|24333.51|24253.51|24327.77|24247.77|24333.51|24253.51|24327.77|24247.77|10
1733127500000|2024-12-02 08:18:20|24328.35|24248.35|24319.67|24239.67|24328.35|24248.35|24319.67|24239.67|10
1733127510000|2024-12-02 08:18:30|24319.01|24239.01|24311.16|24231.16|24319.01|24239.01|24311.16|24231.16|10
1733127520000|2024-12-02 08:18:40|24307.77|24227.77|24294.85|24214.85|24307.77|24227.77|24294.85|24214.85|10
1733127530000|2024-12-02 08:18:50|24293.38|24213.38|24281.42|24201.42|24293.38|24213.38|24281.42|24201.42|10
1733127540000|2024-12-02 08:19:00|24282.7|24202.7|24278.53|24198.53|24282.7|24202.7|24278.53|24198.53|10
1733127550000|2024-12-02 08:19:10|24277.53|24197.53|24266.97|24186.97|24277.99|24197.99|24266.97|24186.97|10
1733127560000|2024-12-02 08:19:20|24268.09|24188.09|24266.26|24186.26|24268.09|24188.09|24264.92|24184.92|10
1733127570000|2024-12-02 08:19:30|24266.57|24186.57|24263.35|24183.35|24267.08|24187.08|24263.1|24183.1|10
1733127580000|2024-12-02 08:19:40|24263.55|24183.55|24251.53|24171.53|24263.55|24183.55|24251.53|24171.53|10
1733127590000|2024-12-02 08:19:50|24250.95|24170.95|24244.2|24164.2|24251.01|24171.01|24243.43|24163.43|10
1733127600000|2024-12-02 08:20:00|24244.49|24164.49|24215.56|24135.56|24244.5|24164.5|24215.56|24135.56|10
1733127610000|2024-12-02 08:20:10|24212.67|24132.67|24190.85|24110.85|24212.67|24132.67|24190.33|24110.33|10
1733127620000|2024-12-02 08:20:20|24190.41|24110.41|24193.81|24113.81|24194.5|24114.5|24187.34|24107.34|10
1733127630000|2024-12-02 08:20:30|24192.72|24112.72|24193.89|24113.89|24193.89|24113.89|24189.07|24109.07|10
1733127640000|2024-12-02 08:20:40|24191.53|24111.53|24185.39|24105.39|24191.53|24111.53|24185.39|24105.39|10
1733127650000|2024-12-02 08:20:50|24185.66|24105.66|24169.09|24089.09|24185.66|24105.66|24169.09|24089.09|10
1733127660000|2024-12-02 08:21:00|24167.89|24087.89|24177.77|24097.77|24177.77|24097.77|24166.47|24086.47|10
1733127670000|2024-12-02 08:21:10|24177.74|24097.74|24183.49|24103.49|24184.74|24104.74|24177.74|24097.74|10
1733127680000|2024-12-02 08:21:20|24183.98|24103.98|24186.11|24106.11|24186.11|24106.11|24182.86|24102.86|10
1733127690000|2024-12-02 08:21:30|24187.18|24107.18|24195.66|24115.66|24195.66|24115.66|24187.18|24107.18|10
1733127700000|2024-12-02 08:21:40|24195.65|24115.65|24195.09|24115.09|24196.43|24116.43|24194.3|24114.3|10
1733127710000|2024-12-02 08:21:50|24194.37|24114.37|24195.26|24115.26|24196.44|24116.44|24194.37|24114.37|10
1733127720000|2024-12-02 08:22:00|24196.55|24116.55|24198.82|24118.82|24200.29|24120.29|24196.55|24116.55|10
1733127730000|2024-12-02 08:22:10|24199.27|24119.27|24188.34|24108.34|24199.27|24119.27|24188.34|24108.34|10
1733127740000|2024-12-02 08:22:20|24187.23|24107.23|24206.23|24126.23|24206.23|24126.23|24183.2|24103.2|10
1733127750000|2024-12-02 08:22:30|24210.51|24130.51|24219.69|24139.69|24219.97|24139.97|24210.51|24130.51|10
1733127760000|2024-12-02 08:22:40|24221.81|24141.81|24223.87|24143.87|24225.28|24145.28|24221.81|24141.81|10
1733127770000|2024-12-02 08:22:50|24223.61|24143.61|24222.11|24142.11|24224.04|24144.04|24222.11|24142.11|10
1733127780000|2024-12-02 08:23:00|24222.16|24142.16|24211.88|24131.88|24223.73|24143.73|24211.88|24131.88|10
1733127790000|2024-12-02 08:23:10|24211.99|24131.99|24196.65|24116.65|24211.99|24131.99|24196.65|24116.65|10
1733127800000|2024-12-02 08:23:20|24195.87|24115.87|24190.51|24110.51|24195.87|24115.87|24190|24110|10
1733127810000|2024-12-02 08:23:30|24190.87|24110.87|24194.41|24114.41|24194.54|24114.54|24190.87|24110.87|10
1733127820000|2024-12-02 08:23:40|24196.82|24116.82|24194.35|24114.35|24197.99|24117.99|24194.35|24114.35|10
1733127830000|2024-12-02 08:23:50|24195.61|24115.61|24200.58|24120.58|24200.58|24120.58|24195.61|24115.61|10
1733127840000|2024-12-02 08:24:00|24200.82|24120.82|24197.04|24117.04|24201.44|24121.44|24197.04|24117.04|10
1733127850000|2024-12-02 08:24:10|24196.77|24116.77|24199.02|24119.02|24199.17|24119.17|24196.77|24116.77|10
1733127860000|2024-12-02 08:24:20|24201.47|24121.47|24200.48|24120.48|24201.5|24121.5|24194.35|24114.35|10
1733127870000|2024-12-02 08:24:30|24202.62|24122.62|24209.46|24129.46|24209.73|24129.73|24202.62|24122.62|9
1733127880000|2024-12-02 08:24:40|24210.53|24130.53|24201.66|24121.66|24210.53|24130.53|24201.44|24121.44|10
1733127890000|2024-12-02 08:24:50|24201.73|24121.73|24203.49|24123.49|24206|24126|24201.56|24121.56|10
1733127900000|2024-12-02 08:25:00|24203.07|24123.07|24196.45|24116.45|24204.88|24124.88|24196.45|24116.45|10
1733127910000|2024-12-02 08:25:10|24194.55|24114.55|24190.48|24110.48|24194.55|24114.55|24190.48|24110.48|10
1733127920000|2024-12-02 08:25:20|24191.14|24111.14|24189.25|24109.25|24193.26|24113.26|24189.1|24109.1|10
1733127930000|2024-12-02 08:25:30|24188.95|24108.95|24200.09|24120.09|24200.09|24120.09|24188.95|24108.95|10
1733127940000|2024-12-02 08:25:40|24200.85|24120.85|24203.05|24123.05|24204.32|24124.32|24200.85|24120.85|10
1733127950000|2024-12-02 08:25:50|24203.69|24123.69|24199.34|24119.34|24206.38|24126.38|24199.34|24119.34|10
1733127960000|2024-12-02 08:26:00|24198.53|24118.53|24192.93|24112.93|24198.53|24118.53|24192.93|24112.93|10
1733127970000|2024-12-02 08:26:10|24191.31|24111.31|24179.69|24099.69|24191.31|24111.31|24179.02|24099.02|10
1733127980000|2024-12-02 08:26:20|24179.65|24099.65|24178.48|24098.48|24181.32|24101.32|24178.48|24098.48|10
1733127990000|2024-12-02 08:26:30|24180.67|24100.67|24180.93|24100.93|24180.93|24100.93|24178.35|24098.35|10
1733128000000|2024-12-02 08:26:40|24179.98|24099.98|24186.18|24106.18|24186.71|24106.71|24179.98|24099.98|10
1733128010000|2024-12-02 08:26:50|24186.98|24106.98|24181.71|24101.71|24187.06|24107.06|24181.71|24101.71|9
1733128020000|2024-12-02 08:27:00|24181.79|24101.79|24182.32|24102.32|24182.35|24102.35|24180.11|24100.11|10
1733128030000|2024-12-02 08:27:10|24183.08|24103.08|24179.4|24099.4|24184.31|24104.31|24179.4|24099.4|10
1733128040000|2024-12-02 08:27:20|24179.57|24099.57|24166.74|24086.74|24179.57|24099.57|24166.74|24086.74|10
1733128050000|2024-12-02 08:27:30|24165.49|24085.49|24160.53|24080.53|24165.49|24085.49|24159.47|24079.47|10
1733128060000|2024-12-02 08:27:40|24159.94|24079.94|24157.82|24077.82|24160.48|24080.48|24157.82|24077.82|10
1733128070000|2024-12-02 08:27:50|24154.73|24074.73|24150.71|24070.71|24154.73|24074.73|24150.47|24070.47|10
1733128080000|2024-12-02 08:28:00|24150.18|24070.18|24139.43|24059.43|24150.22|24070.22|24137.95|24057.95|10
1733128090000|2024-12-02 08:28:10|24131.99|24051.99|24132.12|24052.12|24132.67|24052.67|24131.34|24051.34|10
1733128100000|2024-12-02 08:28:20|24133.04|24053.04|24133.07|24053.07|24136.13|24056.13|24131.26|24051.26|10
1733128110000|2024-12-02 08:28:30|24133.02|24053.02|24142.81|24062.81|24142.81|24062.81|24133.02|24053.02|10
1733128120000|2024-12-02 08:28:40|24145.03|24065.03|24152.35|24072.35|24152.35|24072.35|24144.91|24064.91|10
1733128130000|2024-12-02 08:28:50|24151.15|24071.15|24148.56|24068.56|24151.15|24071.15|24146.14|24066.14|10
1733128140000|2024-12-02 08:29:00|24148.41|24068.41|24162.69|24082.69|24163.95|24083.95|24148.32|24068.32|10
1733128150000|2024-12-02 08:29:10|24162.37|24082.37|24168.95|24088.95|24168.95|24088.95|24162.23|24082.23|10
1733128160000|2024-12-02 08:29:20|24169.12|24089.12|24170.48|24090.48|24171.46|24091.46|24169.12|24089.12|10
1733128170000|2024-12-02 08:29:30|24169.65|24089.65|24160.13|24080.13|24169.65|24089.65|24160.13|24080.13|10
1733128180000|2024-12-02 08:29:40|24159.64|24079.64|24159.97|24079.97|24160.44|24080.44|24157.3|24077.3|10
1733128190000|2024-12-02 08:29:50|24159.73|24079.73|24160.59|24080.59|24160.66|24080.66|24157.47|24077.47|10
1733128200000|2024-12-02 08:30:00|24160.23|24080.23|24163.22|24083.22|24164.22|24084.22|24160.23|24080.23|10
1733128210000|2024-12-02 08:30:10|24162.58|24082.58|24169.77|24089.77|24169.77|24089.77|24162.58|24082.58|10
1733128220000|2024-12-02 08:30:20|24169.21|24089.21|24171.44|24091.44|24176.4|24096.4|24169.21|24089.21|10
1733128230000|2024-12-02 08:30:30|24170.2|24090.2|24170.49|24090.49|24170.49|24090.49|24167.9|24087.9|10
1733128240000|2024-12-02 08:30:40|24170.47|24090.47|24169.91|24089.91|24171.3|24091.3|24167.28|24087.28|10
1733128250000|2024-12-02 08:30:50|24169.52|24089.52|24168|24088|24170.77|24090.77|24167.34|24087.34|10
1733128260000|2024-12-02 08:31:00|24167.89|24087.89|24175.57|24095.57|24175.57|24095.57|24166.92|24086.92|10
1733128270000|2024-12-02 08:31:10|24177.37|24097.37|24179.44|24099.44|24179.62|24099.62|24175.33|24095.33|10
1733128280000|2024-12-02 08:31:20|24180.76|24100.76|24182.89|24102.89|24183.73|24103.73|24180.02|24100.02|9
1733128290000|2024-12-02 08:31:30|24181.58|24101.58|24176.92|24096.92|24181.58|24101.58|24176.29|24096.29|10
1733128300000|2024-12-02 08:31:40|24177.06|24097.06|24174.91|24094.91|24177.82|24097.82|24174.18|24094.18|10
1733128310000|2024-12-02 08:31:50|24175.38|24095.38|24174.46|24094.46|24175.96|24095.96|24173.2|24093.2|10
1733128320000|2024-12-02 08:32:00|24174.73|24094.73|24180.48|24100.48|24180.48|24100.48|24174.05|24094.05|10
1733128330000|2024-12-02 08:32:10|24181.2|24101.2|24184.15|24104.15|24184.52|24104.52|24181.2|24101.2|10
1733128340000|2024-12-02 08:32:20|24183.48|24103.48|24195.29|24115.29|24195.29|24115.29|24183.48|24103.48|10
1733128350000|2024-12-02 08:32:30|24196.05|24116.05|24211.68|24131.68|24211.68|24131.68|24196.05|24116.05|10
1733128360000|2024-12-02 08:32:40|24210.89|24130.89|24215.27|24135.27|24215.27|24135.27|24210.89|24130.89|10
1733128370000|2024-12-02 08:32:50|24215.42|24135.42|24213.44|24133.44|24215.74|24135.74|24212.78|24132.78|10
1733128380000|2024-12-02 08:33:00|24212.18|24132.18|24209.19|24129.19|24212.31|24132.31|24209.19|24129.19|10
1733128390000|2024-12-02 08:33:10|24207.55|24127.55|24201.18|24121.18|24207.55|24127.55|24201.18|24121.18|10
1733128400000|2024-12-02 08:33:20|24199.38|24119.38|24199.38|24119.38|24200.72|24120.72|24199.03|24119.03|10
1733128410000|2024-12-02 08:33:30|24199.89|24119.89|24202.78|24122.78|24202.78|24122.78|24199.89|24119.89|10
1733128420000|2024-12-02 08:33:40|24203.65|24123.65|24203.07|24123.07|24206.11|24126.11|24203.07|24123.07|10
1733128430000|2024-12-02 08:33:50|24202.51|24122.51|24202.77|24122.77|24203.25|24123.25|24199.84|24119.84|10
1733128440000|2024-12-02 08:34:00|24202.91|24122.91|24210.54|24130.54|24210.54|24130.54|24202.5|24122.5|10
1733128450000|2024-12-02 08:34:10|24209.63|24129.63|24204.68|24124.68|24209.89|24129.89|24204.63|24124.63|10
1733128460000|2024-12-02 08:34:20|24203.94|24123.94|24196.31|24116.31|24203.94|24123.94|24196.08|24116.08|10
1733128470000|2024-12-02 08:34:30|24195.55|24115.55|24181.8|24101.8|24195.55|24115.55|24181.8|24101.8|10
1733128480000|2024-12-02 08:34:40|24180.18|24100.18|24174.61|24094.61|24182|24102|24174.61|24094.61|10
1733128490000|2024-12-02 08:34:50|24174.69|24094.69|24178.58|24098.58|24178.58|24098.58|24174.69|24094.69|10
1733128500000|2024-12-02 08:35:00|24177.89|24097.89|24182.4|24102.4|24182.4|24102.4|24175.49|24095.49|10
1733128510000|2024-12-02 08:35:10|24181.42|24101.42|24182.87|24102.87|24184.6|24104.6|24180.78|24100.78|10
1733128520000|2024-12-02 08:35:20|24182.34|24102.34|24177.94|24097.94|24182.34|24102.34|24177.03|24097.03|10
1733128530000|2024-12-02 08:35:30|24178.57|24098.57|24183.89|24103.89|24185.01|24105.01|24178.18|24098.18|10
1733128540000|2024-12-02 08:35:40|24184.7|24104.7|24185.33|24105.33|24185.62|24105.62|24182.94|24102.94|10
1733128550000|2024-12-02 08:35:50|24184.39|24104.39|24175.95|24095.95|24184.39|24104.39|24175.95|24095.95|10
1733128560000|2024-12-02 08:36:00|24175.75|24095.75|24176.38|24096.38|24179.32|24099.32|24175.75|24095.75|10
1733128570000|2024-12-02 08:36:10|24175.58|24095.58|24174.17|24094.17|24176.92|24096.92|24172.47|24092.47|10
1733128580000|2024-12-02 08:36:20|24173.97|24093.97|24173.17|24093.17|24173.97|24093.97|24172.46|24092.46|10
1733128590000|2024-12-02 08:36:30|24173.41|24093.41|24174.1|24094.1|24174.1|24094.1|24173.34|24093.34|10
1733128600000|2024-12-02 08:36:40|24175.19|24095.19|24170.98|24090.98|24175.28|24095.28|24170.98|24090.98|10
1733128610000|2024-12-02 08:36:50|24169.26|24089.26|24169.54|24089.54|24169.54|24089.54|24165.14|24085.14|10
1733128620000|2024-12-02 08:37:00|24171.57|24091.57|24177.29|24097.29|24178.75|24098.75|24171.57|24091.57|10
1733128630000|2024-12-02 08:37:10|24178.06|24098.06|24172.7|24092.7|24179.65|24099.65|24172.7|24092.7|10
1733128640000|2024-12-02 08:37:20|24171.78|24091.78|24164.75|24084.75|24171.78|24091.78|24164.75|24084.75|10
1733128650000|2024-12-02 08:37:30|24163.81|24083.81|24144.08|24064.08|24163.81|24083.81|24144.08|24064.08|10
1733128660000|2024-12-02 08:37:40|24143.48|24063.48|24129.88|24049.88|24143.48|24063.48|24128.96|24048.96|10
1733128670000|2024-12-02 08:37:50|24129.7|24049.7|24111.2|24031.2|24129.7|24049.7|24111.2|24031.2|9
1733128680000|2024-12-02 08:38:00|24111.09|24031.09|24119.23|24039.23|24119.23|24039.23|24111.09|24031.09|10
1733128690000|2024-12-02 08:38:10|24120.48|24040.48|24115.7|24035.7|24120.48|24040.48|24115.7|24035.7|10
1733128700000|2024-12-02 08:38:20|24114.68|24034.68|24110.53|24030.53|24114.68|24034.68|24110.53|24030.53|10
1733128710000|2024-12-02 08:38:30|24106.26|24026.26|24089.92|24009.92|24106.26|24026.26|24089.92|24009.92|10
1733128720000|2024-12-02 08:38:40|24091.26|24011.26|24086.55|24006.55|24091.26|24011.26|24085.63|24005.63|10
1733128730000|2024-12-02 08:38:50|24086.66|24006.66|24081.53|24001.53|24086.76|24006.76|24081.53|24001.53|10
1733128740000|2024-12-02 08:39:00|24080.09|24000.09|24080.21|24000.21|24080.86|24000.86|24079.01|23999.01|10
1733128750000|2024-12-02 08:39:10|24080.54|24000.54|24076.85|23996.85|24080.54|24000.54|24076.85|23996.85|10
1733128760000|2024-12-02 08:39:20|24076.49|23996.49|24068.52|23988.52|24076.49|23996.49|24068.52|23988.52|10
1733128770000|2024-12-02 08:39:30|24068.83|23988.83|24056.51|23976.51|24068.83|23988.83|24056.51|23976.51|10
1733128780000|2024-12-02 08:39:40|24054.97|23974.97|24044.32|23964.32|24056.36|23976.36|24044.32|23964.32|10
1733128790000|2024-12-02 08:39:50|24042.24|23962.24|24034.33|23954.33|24042.24|23962.24|24034.33|23954.33|10
1733128800000|2024-12-02 08:40:00|24035.65|23955.65|24032.85|23952.85|24036.71|23956.71|24032.36|23952.36|10
1733128810000|2024-12-02 08:40:10|24032.15|23952.15|24025.14|23945.14|24033.26|23953.26|24025.14|23945.14|10
1733128820000|2024-12-02 08:40:20|24024.28|23944.28|24001.53|23921.53|24024.28|23944.28|24001.53|23921.53|10
1733128830000|2024-12-02 08:40:30|24000.03|23920.03|23987.76|23907.76|24000.57|23920.57|23987.14|23907.14|10
1733128840000|2024-12-02 08:40:40|23984.49|23904.49|23943|23863|23984.49|23904.49|23943|23863|10
1733128850000|2024-12-02 08:40:50|23938.91|23858.91|23920.73|23840.73|23938.91|23858.91|23920.73|23840.73|10
1733128860000|2024-12-02 08:41:00|23920.33|23840.33|23899.05|23819.05|23920.33|23840.33|23899.05|23819.05|10
1733128870000|2024-12-02 08:41:10|23899.12|23819.12|23895.06|23815.06|23899.12|23819.12|23894.37|23814.37|10
1733128880000|2024-12-02 08:41:20|23895|23815|23897.54|23817.54|23898.77|23818.77|23895|23815|10
1733128890000|2024-12-02 08:41:30|23893.75|23813.75|23912.4|23832.4|23912.86|23832.86|23893.75|23813.75|10
1733128900000|2024-12-02 08:41:40|23908.28|23828.28|23897.19|23817.19|23908.28|23828.28|23897.19|23817.19|10
1733128910000|2024-12-02 08:41:50|23897.65|23817.65|23893.03|23813.03|23897.65|23817.65|23892.84|23812.84|10
1733128920000|2024-12-02 08:42:00|23893.69|23813.69|23903.64|23823.64|23903.64|23823.64|23893.64|23813.64|10
1733128930000|2024-12-02 08:42:10|23905.78|23825.78|23918.11|23838.11|23918.11|23838.11|23905.78|23825.78|10
1733128940000|2024-12-02 08:42:20|23920.74|23840.74|23940.05|23860.05|23940.05|23860.05|23920.74|23840.74|10
1733128950000|2024-12-02 08:42:30|23941.42|23861.42|23956.64|23876.64|23956.64|23876.64|23940.73|23860.73|10
1733128960000|2024-12-02 08:42:40|23957.55|23877.55|23968.97|23888.97|23968.97|23888.97|23957.55|23877.55|10
1733128970000|2024-12-02 08:42:50|23968.88|23888.88|23968.41|23888.41|23970.29|23890.29|23966.72|23886.72|10
1733128980000|2024-12-02 08:43:00|23967.97|23887.97|23979.02|23899.02|23979.02|23899.02|23967.97|23887.97|10
1733128990000|2024-12-02 08:43:10|23987.31|23907.31|23986.43|23906.43|23988.6|23908.6|23986.43|23906.43|10
1733129000000|2024-12-02 08:43:20|23984.52|23904.52|23983.72|23903.72|23987.09|23907.09|23983.72|23903.72|10
1733129010000|2024-12-02 08:43:30|23984.05|23904.05|23978.23|23898.23|23984.98|23904.98|23978.23|23898.23|10
1733129020000|2024-12-02 08:43:40|23978.12|23898.12|23968.69|23888.69|23978.12|23898.12|23968.69|23888.69|10
1733129030000|2024-12-02 08:43:50|23968.14|23888.14|23967.38|23887.38|23968.14|23888.14|23966.98|23886.98|10
1733129040000|2024-12-02 08:44:00|23968.4|23888.4|23950.42|23870.42|23968.4|23888.4|23950.42|23870.42|10
1733129050000|2024-12-02 08:44:10|23948.46|23868.46|23948.23|23868.23|23948.68|23868.68|23945.51|23865.51|10
1733129060000|2024-12-02 08:44:20|23950.73|23870.73|23966.54|23886.54|23966.54|23886.54|23950.73|23870.73|10
1733129070000|2024-12-02 08:44:30|23969.37|23889.37|23971.88|23891.88|23973.2|23893.2|23969.37|23889.37|10
1733129080000|2024-12-02 08:44:40|23972.65|23892.65|23974.08|23894.08|23975.73|23895.73|23972.65|23892.65|10
1733129090000|2024-12-02 08:44:50|23974.43|23894.43|23974.69|23894.69|23978.47|23898.47|23974.43|23894.43|10
1733129100000|2024-12-02 08:45:00|23973.19|23893.19|23959.51|23879.51|23973.19|23893.19|23959.51|23879.51|10
1733129110000|2024-12-02 08:45:10|23959.9|23879.9|23954.26|23874.26|23961.52|23881.52|23954.26|23874.26|10
1733129120000|2024-12-02 08:45:20|23953.49|23873.49|23934.63|23854.63|23953.49|23873.49|23934.63|23854.63|10
1733129130000|2024-12-02 08:45:30|23934.31|23854.31|23925.41|23845.41|23934.31|23854.31|23925.41|23845.41|10
1733129140000|2024-12-02 08:45:40|23924.74|23844.74|23914.49|23834.49|23924.74|23844.74|23914.49|23834.49|10
1733129150000|2024-12-02 08:45:50|23915.03|23835.03|23917.42|23837.42|23921.34|23841.34|23915.03|23835.03|10
1733129160000|2024-12-02 08:46:00|23917.36|23837.36|23898.08|23818.08|23917.36|23837.36|23898.08|23818.08|10
1733129170000|2024-12-02 08:46:10|23897.22|23817.22|23887.5|23807.5|23897.22|23817.22|23887.5|23807.5|10
1733129180000|2024-12-02 08:46:20|23886.73|23806.73|23881.32|23801.32|23889.26|23809.26|23881.32|23801.32|10
1733129190000|2024-12-02 08:46:30|23882.08|23802.08|23867.8|23787.8|23887.37|23807.37|23867.8|23787.8|10
1733129200000|2024-12-02 08:46:40|23868.49|23788.49|23858.49|23778.49|23869.43|23789.43|23858.49|23778.49|10
1733129210000|2024-12-02 08:46:50|23845.7|23765.7|23836.65|23756.65|23845.7|23765.7|23834.05|23754.05|10
1733129220000|2024-12-02 08:47:00|23836.91|23756.91|23838.09|23758.09|23838.09|23758.09|23831.06|23751.06|10
1733129230000|2024-12-02 08:47:10|23839.72|23759.72|23844.06|23764.06|23847.42|23767.42|23839.33|23759.33|10
1733129240000|2024-12-02 08:47:20|23843.23|23763.23|23844.12|23764.12|23844.61|23764.61|23839.03|23759.03|10
1733129250000|2024-12-02 08:47:30|23844.34|23764.34|23854.92|23774.92|23854.92|23774.92|23843.92|23763.92|10
1733129260000|2024-12-02 08:47:40|23856.72|23776.72|23858.86|23778.86|23858.98|23778.98|23856.72|23776.72|10
1733129270000|2024-12-02 08:47:50|23859.31|23779.31|23855.67|23775.67|23861.04|23781.04|23855.67|23775.67|10
1733129280000|2024-12-02 08:48:00|23855.91|23775.91|23858.16|23778.16|23858.39|23778.39|23855.91|23775.91|10
1733129290000|2024-12-02 08:48:10|23855.36|23775.36|23851.94|23771.94|23856.78|23776.78|23850.3|23770.3|10
1733129300000|2024-12-02 08:48:20|23850.76|23770.76|23853.76|23773.76|23854.27|23774.27|23849.65|23769.65|10
1733129310000|2024-12-02 08:48:30|23853.59|23773.59|23859.81|23779.81|23862.68|23782.68|23852.85|23772.85|10
1733129320000|2024-12-02 08:48:40|23864.52|23784.52|23865.39|23785.39|23867.71|23787.71|23864.52|23784.52|10
1733129330000|2024-12-02 08:48:50|23866.05|23786.05|23873.05|23793.05|23874.91|23794.91|23866.05|23786.05|10
1733129340000|2024-12-02 08:49:00|23873.96|23793.96|23873.03|23793.03|23876.2|23796.2|23871.58|23791.58|10
1733129350000|2024-12-02 08:49:10|23872.18|23792.18|23881.78|23801.78|23881.78|23801.78|23871.92|23791.92|10
1733129360000|2024-12-02 08:49:20|23881.55|23801.55|23884.43|23804.43|23885.56|23805.56|23881.55|23801.55|10
1733129370000|2024-12-02 08:49:30|23883.61|23803.61|23891.36|23811.36|23891.36|23811.36|23883.57|23803.57|10
1733129380000|2024-12-02 08:49:40|23892.55|23812.55|23899.22|23819.22|23899.27|23819.27|23892.55|23812.55|10
1733129390000|2024-12-02 08:49:50|23900.11|23820.11|23913.73|23833.73|23913.73|23833.73|23899.9|23819.9|10
1733129400000|2024-12-02 08:50:00|23912.84|23832.84|23920.22|23840.22|23923.09|23843.09|23912.84|23832.84|10
1733129410000|2024-12-02 08:50:10|23921.1|23841.1|23938.97|23858.97|23938.97|23858.97|23921.1|23841.1|10
1733129420000|2024-12-02 08:50:20|23939.01|23859.01|23946.66|23866.66|23946.66|23866.66|23939.01|23859.01|10
1733129430000|2024-12-02 08:50:30|23948.03|23868.03|23972|23892|23972|23892|23948.03|23868.03|10
1733129440000|2024-12-02 08:50:40|23972.15|23892.15|23976.48|23896.48|23976.48|23896.48|23971.64|23891.64|10
1733129450000|2024-12-02 08:50:50|23977.44|23897.44|23992.52|23912.52|23992.52|23912.52|23977.44|23897.44|10
1733129460000|2024-12-02 08:51:00|23992.74|23912.74|23998.67|23918.67|23998.67|23918.67|23992.11|23912.11|10
1733129470000|2024-12-02 08:51:10|23998.9|23918.9|24005.88|23925.88|24006.02|23926.02|23998.9|23918.9|10
1733129480000|2024-12-02 08:51:20|24005.37|23925.37|24013.35|23933.35|24013.35|23933.35|24005.37|23925.37|10
1733129490000|2024-12-02 08:51:30|24012.86|23932.86|24016.83|23936.83|24016.92|23936.92|24012.61|23932.61|10
1733129500000|2024-12-02 08:51:40|24017.08|23937.08|24015.8|23935.8|24017.48|23937.48|24015.74|23935.74|10
1733129510000|2024-12-02 08:51:50|24015.58|23935.58|24015.55|23935.55|24016.16|23936.16|24012.53|23932.53|10
1733129520000|2024-12-02 08:52:00|24016.76|23936.76|24018.99|23938.99|24018.99|23938.99|24015.58|23935.58|10
1733129530000|2024-12-02 08:52:10|24019.53|23939.53|24022.25|23942.25|24022.25|23942.25|24018.81|23938.81|10
1733129540000|2024-12-02 08:52:20|24024.38|23944.38|24023.95|23943.95|24024.38|23944.38|24021.95|23941.95|10
1733129550000|2024-12-02 08:52:30|24027.13|23947.13|24038.45|23958.45|24038.45|23958.45|24027.13|23947.13|10
1733129560000|2024-12-02 08:52:40|24039.53|23959.53|24042.67|23962.67|24042.82|23962.82|24039.53|23959.53|10
1733129570000|2024-12-02 08:52:50|24041.88|23961.88|24043.46|23963.46|24043.97|23963.97|24041.01|23961.01|10
1733129580000|2024-12-02 08:53:00|24043.78|23963.78|24051.05|23971.05|24051.32|23971.32|24043.78|23963.78|10
1733129590000|2024-12-02 08:53:10|24051.21|23971.21|24047.58|23967.58|24051.46|23971.46|24047.58|23967.58|10
1733129600000|2024-12-02 08:53:20|24048.34|23968.34|24047.36|23967.36|24049.11|23969.11|24046.88|23966.88|10
1733129610000|2024-12-02 08:53:30|24047.74|23967.74|24049.28|23969.28|24051.75|23971.75|24047.74|23967.74|10
1733129620000|2024-12-02 08:53:40|24049.18|23969.18|24050.9|23970.9|24050.9|23970.9|24047.37|23967.37|10
1733129630000|2024-12-02 08:53:50|24052.21|23972.21|24055.16|23975.16|24055.16|23975.16|24051.63|23971.63|9
1733129640000|2024-12-02 08:54:00|24054.76|23974.76|24052.06|23972.06|24055.41|23975.41|24051.04|23971.04|10
1733129650000|2024-12-02 08:54:10|24047.78|23967.78|24042.36|23962.36|24049.3|23969.3|24042.36|23962.36|10
1733129660000|2024-12-02 08:54:20|24041.65|23961.65|24037.92|23957.92|24041.65|23961.65|24037.92|23957.92|10
1733129670000|2024-12-02 08:54:30|24038.17|23958.17|24030.83|23950.83|24038.81|23958.81|24030.83|23950.83|10
1733129680000|2024-12-02 08:54:40|24031.17|23951.17|24030.21|23950.21|24031.17|23951.17|24029.37|23949.37|10
1733129690000|2024-12-02 08:54:50|24030.97|23950.97|24026.97|23946.97|24030.97|23950.97|24026.97|23946.97|10
1733129700000|2024-12-02 08:55:00|24027.08|23947.08|24020.16|23940.16|24027.33|23947.33|24020.16|23940.16|10
1733129710000|2024-12-02 08:55:10|24020.67|23940.67|24002.52|23922.52|24020.67|23940.67|24002.52|23922.52|10
1733129720000|2024-12-02 08:55:20|24002.03|23922.03|24000.88|23920.88|24002.46|23922.46|23999.53|23919.53|10
1733129730000|2024-12-02 08:55:30|24000.97|23920.97|23993.35|23913.35|24000.97|23920.97|23992.89|23912.89|10
1733129740000|2024-12-02 08:55:40|23993.42|23913.42|23982.35|23902.35|23993.42|23913.42|23982.35|23902.35|10
1733129750000|2024-12-02 08:55:50|23983.12|23903.12|23977.23|23897.23|23983.12|23903.12|23977.09|23897.09|10
1733129760000|2024-12-02 08:56:00|23976.72|23896.72|23967.25|23887.25|23976.72|23896.72|23967.25|23887.25|10
1733129770000|2024-12-02 08:56:10|23966.69|23886.69|23959.43|23879.43|23966.69|23886.69|23957.74|23877.74|10
1733129780000|2024-12-02 08:56:20|23958.12|23878.12|23961.17|23881.17|23961.17|23881.17|23957.27|23877.27|10
1733129790000|2024-12-02 08:56:30|23961.73|23881.73|23964.76|23884.76|23966.02|23886.02|23961.18|23881.18|10
1733129800000|2024-12-02 08:56:40|23964.97|23884.97|23967.16|23887.16|23968.11|23888.11|23964.67|23884.67|10
1733129810000|2024-12-02 08:56:50|23967.05|23887.05|23968.55|23888.55|23972.02|23892.02|23967.05|23887.05|10
1733129820000|2024-12-02 08:57:00|23967.26|23887.26|23965.94|23885.94|23967.26|23887.26|23962.54|23882.54|10
1733129830000|2024-12-02 08:57:10|23966.94|23886.94|23972.31|23892.31|23972.31|23892.31|23966.94|23886.94|10
1733129840000|2024-12-02 08:57:20|23971.75|23891.75|23971.49|23891.49|23973|23893|23971|23891|10
1733129850000|2024-12-02 08:57:30|23970.36|23890.36|23968.45|23888.45|23970.81|23890.81|23968.36|23888.36|10
1733129860000|2024-12-02 08:57:40|23969.78|23889.78|23979.27|23899.27|23979.78|23899.78|23969.78|23889.78|10
1733129870000|2024-12-02 08:57:50|23978.48|23898.48|23978.8|23898.8|23980.13|23900.13|23976.48|23896.48|10
1733129880000|2024-12-02 08:58:00|23978.46|23898.46|23975.54|23895.54|23978.46|23898.46|23975.54|23895.54|10
1733129890000|2024-12-02 08:58:10|23976.36|23896.36|23977.87|23897.87|23977.87|23897.87|23975.5|23895.5|10
1733129900000|2024-12-02 08:58:20|23977.62|23897.62|23974.8|23894.8|23977.7|23897.7|23974.8|23894.8|10
1733129910000|2024-12-02 08:58:30|23973.58|23893.58|23971.91|23891.91|23976.34|23896.34|23971.91|23891.91|10
1733129920000|2024-12-02 08:58:40|23971.62|23891.62|23980.45|23900.45|23980.45|23900.45|23970.07|23890.07|10
1733129930000|2024-12-02 08:58:50|23980.6|23900.6|23989.87|23909.87|23989.87|23909.87|23980.6|23900.6|10
1733129940000|2024-12-02 08:59:00|23990.69|23910.69|23987.41|23907.41|23992.48|23912.48|23987.41|23907.41|10
1733129950000|2024-12-02 08:59:10|23983.02|23903.02|23983.73|23903.73|23984.38|23904.38|23982.03|23902.03|10
1733129960000|2024-12-02 08:59:20|23983.32|23903.32|23984.4|23904.4|23984.65|23904.65|23982.81|23902.81|10
1733129970000|2024-12-02 08:59:30|23984.41|23904.41|23985.01|23905.01|23987.21|23907.21|23983.63|23903.63|10
1733129980000|2024-12-02 08:59:40|23985.31|23905.31|23979.6|23899.6|23985.42|23905.42|23979.6|23899.6|10
1733129990000|2024-12-02 08:59:50|23980.05|23900.05|23970.3|23890.3|23980.05|23900.05|23970.3|23890.3|10
1733130000000|2024-12-02 09:00:00|23968.99|23888.99|23971.01|23891.01|23971.3|23891.3|23967.04|23887.04|10
1733130010000|2024-12-02 09:00:10|23972.12|23892.12|23971.46|23891.46|23973.12|23893.12|23971.26|23891.26|10
1733130020000|2024-12-02 09:00:20|23971.14|23891.14|23967.72|23887.72|23971.14|23891.14|23967.56|23887.56|10
1733130030000|2024-12-02 09:00:30|23968.63|23888.63|23967.29|23887.29|23969.44|23889.44|23967.29|23887.29|10
1733130040000|2024-12-02 09:00:40|23965.35|23885.35|23964.27|23884.27|23965.35|23885.35|23963.22|23883.22|10
1733130050000|2024-12-02 09:00:50|23964.9|23884.9|23965.62|23885.62|23965.62|23885.62|23961.72|23881.72|10
1733130060000|2024-12-02 09:01:00|23965.5|23885.5|23964.57|23884.57|23966.02|23886.02|23964.14|23884.14|10
1733130070000|2024-12-02 09:01:10|23965.94|23885.94|23971.68|23891.68|23971.84|23891.84|23965.94|23885.94|10
1733130080000|2024-12-02 09:01:20|23970.1|23890.1|23963.48|23883.48|23970.1|23890.1|23963.48|23883.48|10
1733130090000|2024-12-02 09:01:30|23962.89|23882.89|23958.94|23878.94|23962.89|23882.89|23957.37|23877.37|10
1733130100000|2024-12-02 09:01:40|23958.82|23878.82|23961.36|23881.36|23964.22|23884.22|23958.82|23878.82|10
1733130110000|2024-12-02 09:01:50|23961.81|23881.81|23959.67|23879.67|23962.62|23882.62|23957.91|23877.91|10
1733130120000|2024-12-02 09:02:00|23960.54|23880.54|23973.96|23893.96|23973.96|23893.96|23960.54|23880.54|10
1733130130000|2024-12-02 09:02:10|23976.49|23896.49|23989.62|23909.62|23989.62|23909.62|23976.49|23896.49|10
1733130140000|2024-12-02 09:02:20|23989.93|23909.93|23992.33|23912.33|23992.33|23912.33|23989.91|23909.91|10
1733130150000|2024-12-02 09:02:30|23993.64|23913.64|23984.15|23904.15|23993.64|23913.64|23984.15|23904.15|10
1733130160000|2024-12-02 09:02:40|23984.25|23904.25|23979.15|23899.15|23984.88|23904.88|23979.14|23899.14|10
1733130170000|2024-12-02 09:02:50|23978.52|23898.52|23968.95|23888.95|23978.52|23898.52|23968.95|23888.95|10
1733130180000|2024-12-02 09:03:00|23968.91|23888.91|23959.17|23879.17|23968.91|23888.91|23959.17|23879.17|10
1733130190000|2024-12-02 09:03:10|23958.07|23878.07|23955.84|23875.84|23958.92|23878.92|23955.84|23875.84|10
1733130200000|2024-12-02 09:03:20|23955.92|23875.92|23948.96|23868.96|23955.92|23875.92|23947.9|23867.9|10
1733130210000|2024-12-02 09:03:30|23949.22|23869.22|23941.4|23861.4|23949.72|23869.72|23941.4|23861.4|10
1733130220000|2024-12-02 09:03:40|23940.04|23860.04|23921.29|23841.29|23940.04|23860.04|23921.29|23841.29|10
1733130230000|2024-12-02 09:03:50|23922|23842|23916.87|23836.87|23922|23842|23916.87|23836.87|10
1733130240000|2024-12-02 09:04:00|23915.74|23835.74|23902.84|23822.84|23916.61|23836.61|23902.84|23822.84|10
1733130250000|2024-12-02 09:04:10|23905.3|23825.3|23904.68|23824.68|23909.35|23829.35|23904.68|23824.68|10
1733130260000|2024-12-02 09:04:20|23904.18|23824.18|23908.94|23828.94|23909.31|23829.31|23904.18|23824.18|10
1733130270000|2024-12-02 09:04:30|23907.85|23827.85|23902.3|23822.3|23909.61|23829.61|23902.3|23822.3|10
1733130280000|2024-12-02 09:04:40|23901.73|23821.73|23904.78|23824.78|23904.78|23824.78|23899.81|23819.81|10
1733130290000|2024-12-02 09:04:50|23906.29|23826.29|23912.26|23832.26|23912.26|23832.26|23906.29|23826.29|10
1733130300000|2024-12-02 09:05:00|23914.65|23834.65|23917.4|23837.4|23919.9|23839.9|23914.65|23834.65|10
1733130310000|2024-12-02 09:05:10|23917.63|23837.63|23919.45|23839.45|23921.48|23841.48|23917.63|23837.63|10
1733130320000|2024-12-02 09:05:20|23919.24|23839.24|23913.72|23833.72|23919.24|23839.24|23913.21|23833.21|10
1733130330000|2024-12-02 09:05:30|23913.34|23833.34|23916.27|23836.27|23916.27|23836.27|23912.41|23832.41|9
1733130340000|2024-12-02 09:05:40|23917.74|23837.74|23920.82|23840.82|23920.82|23840.82|23917.2|23837.2|9
1733130350000|2024-12-02 09:05:50|23921.76|23841.76|23927.58|23847.58|23927.58|23847.58|23921.01|23841.01|10
1733130360000|2024-12-02 09:06:00|23927.54|23847.54|23942.83|23862.83|23942.83|23862.83|23927.54|23847.54|10
1733130370000|2024-12-02 09:06:10|23944.51|23864.51|23960.7|23880.7|23960.7|23880.7|23943.75|23863.75|10
1733130380000|2024-12-02 09:06:20|23961.92|23881.92|23976.72|23896.72|23976.72|23896.72|23961.92|23881.92|10
1733130390000|2024-12-02 09:06:30|23978.31|23898.31|23991.54|23911.54|23991.54|23911.54|23978.31|23898.31|10
1733130400000|2024-12-02 09:06:40|23992.69|23912.69|23997.51|23917.51|23999.4|23919.4|23992.69|23912.69|10
1733130410000|2024-12-02 09:06:50|23997.31|23917.31|24000.2|23920.2|24000.84|23920.84|23996.98|23916.98|10
1733130420000|2024-12-02 09:07:00|23999.81|23919.81|23999.06|23919.06|23999.81|23919.81|23995.65|23915.65|10
1733130430000|2024-12-02 09:07:10|23996.93|23916.93|23993.41|23913.41|23997.46|23917.46|23993.41|23913.41|10
1733130440000|2024-12-02 09:07:20|23994.1|23914.1|23992.05|23912.05|23994.1|23914.1|23991.25|23911.25|10
1733130450000|2024-12-02 09:07:30|23992.21|23912.21|23994.25|23914.25|23994.89|23914.89|23991.54|23911.54|10
1733130460000|2024-12-02 09:07:40|23994.67|23914.67|24000.99|23920.99|24000.99|23920.99|23994.67|23914.67|10
1733130470000|2024-12-02 09:07:50|24002.09|23922.09|24004.97|23924.97|24004.97|23924.97|24001.63|23921.63|10
1733130480000|2024-12-02 09:08:00|24004.94|23924.94|24014.04|23934.04|24015.03|23935.03|24004.94|23924.94|10
1733130490000|2024-12-02 09:08:10|24015.09|23935.09|24016.5|23936.5|24016.55|23936.55|24014.33|23934.33|10
1733130500000|2024-12-02 09:08:20|24015.46|23935.46|24017.21|23937.21|24018.73|23938.73|24014.39|23934.39|10
1733130510000|2024-12-02 09:08:30|24016.92|23936.92|24031.96|23951.96|24031.96|23951.96|24016.92|23936.92|10
1733130520000|2024-12-02 09:08:40|24032.72|23952.72|24041.99|23961.99|24041.99|23961.99|24032.72|23952.72|10
1733130530000|2024-12-02 09:08:50|24042.53|23962.53|24032.89|23952.89|24042.53|23962.53|24032.89|23952.89|10
1733130540000|2024-12-02 09:09:00|24032.46|23952.46|24031.09|23951.09|24034.48|23954.48|24031.09|23951.09|10
1733130550000|2024-12-02 09:09:10|24031.13|23951.13|24028.46|23948.46|24031.13|23951.13|24026.98|23946.98|10
1733130560000|2024-12-02 09:09:20|24028.85|23948.85|24032.19|23952.19|24032.24|23952.24|24028.68|23948.68|10
1733130570000|2024-12-02 09:09:30|24032.01|23952.01|24037.84|23957.84|24037.84|23957.84|24031.58|23951.58|10
1733130580000|2024-12-02 09:09:40|24041.48|23961.48|24043.99|23963.99|24043.99|23963.99|24041.48|23961.48|3
1733045670000|2024-12-01 09:34:30|24608.73|24528.73|24609.93|24529.93|24609.93|24529.93|24608.73|24528.73|10
1733045680000|2024-12-01 09:34:40|24610.39|24530.39|24610.41|24530.41|24610.66|24530.66|24610.18|24530.18|10
1733045690000|2024-12-01 09:34:50|24610.38|24530.38|24610.05|24530.05|24610.85|24530.85|24610.05|24530.05|10
1733045700000|2024-12-01 09:35:00|24610.27|24530.27|24611.41|24531.41|24611.41|24531.41|24610.06|24530.06|9
1733045710000|2024-12-01 09:35:10|24611.17|24531.17|24614.6|24534.6|24614.6|24534.6|24611.17|24531.17|10
1733045720000|2024-12-01 09:35:20|24614.44|24534.44|24617.14|24537.14|24617.31|24537.31|24614.44|24534.44|10
1733045730000|2024-12-01 09:35:30|24617.62|24537.62|24618.59|24538.59|24618.88|24538.88|24617.62|24537.62|10
1733045740000|2024-12-01 09:35:40|24618.02|24538.02|24616.69|24536.69|24618.02|24538.02|24616.69|24536.69|10
1733045750000|2024-12-01 09:35:50|24616.54|24536.54|24616.11|24536.11|24616.59|24536.59|24615.48|24535.48|10
1733045760000|2024-12-01 09:36:00|24616.34|24536.34|24614.04|24534.04|24616.55|24536.55|24614.04|24534.04|10
1733045770000|2024-12-01 09:36:10|24613.78|24533.78|24613.65|24533.65|24613.78|24533.78|24612.66|24532.66|10
1733045780000|2024-12-01 09:36:20|24613.79|24533.79|24614.12|24534.12|24614.45|24534.45|24613.79|24533.79|10
1733045790000|2024-12-01 09:36:30|24614.15|24534.15|24614|24534|24614.19|24534.19|24613.96|24533.96|10
1733045800000|2024-12-01 09:36:40|24613.98|24533.98|24614.41|24534.41|24614.41|24534.41|24613.81|24533.81|10
1733045810000|2024-12-01 09:36:50|24613.86|24533.86|24616.07|24536.07|24616.14|24536.14|24613.86|24533.86|10
1733045820000|2024-12-01 09:37:00|24615.97|24535.97|24614.09|24534.09|24616|24536|24614.09|24534.09|10
1733045830000|2024-12-01 09:37:10|24614.16|24534.16|24614.79|24534.79|24615.13|24535.13|24614.16|24534.16|10
1733045840000|2024-12-01 09:37:20|24614.91|24534.91|24616.81|24536.81|24616.81|24536.81|24614.75|24534.75|9
1733045850000|2024-12-01 09:37:30|24616.91|24536.91|24616.8|24536.8|24616.91|24536.91|24616.57|24536.57|9
1733045860000|2024-12-01 09:37:40|24616.48|24536.48|24616.8|24536.8|24616.83|24536.83|24616.15|24536.15|10
1733045870000|2024-12-01 09:37:50|24616.79|24536.79|24619.24|24539.24|24619.24|24539.24|24616.71|24536.71|10
1733045880000|2024-12-01 09:38:00|24619.65|24539.65|24615.82|24535.82|24619.65|24539.65|24615.82|24535.82|10
1733045890000|2024-12-01 09:38:10|24617.67|24537.67|24623.24|24543.24|24623.24|24543.24|24617.67|24537.67|10
1733045900000|2024-12-01 09:38:20|24623.37|24543.37|24622.98|24542.98|24623.37|24543.37|24622.93|24542.93|8
1733045910000|2024-12-01 09:38:30|24623.09|24543.09|24622.49|24542.49|24623.37|24543.37|24622.47|24542.47|10
1733045920000|2024-12-01 09:38:40|24622.51|24542.51|24624.78|24544.78|24624.78|24544.78|24622.51|24542.51|10
1733045930000|2024-12-01 09:38:50|24624.83|24544.83|24624.85|24544.85|24625.14|24545.14|24623.99|24543.99|10
1733045940000|2024-12-01 09:39:00|24626.15|24546.15|24628.13|24548.13|24628.13|24548.13|24626.13|24546.13|10
1733045950000|2024-12-01 09:39:10|24628.1|24548.1|24625.94|24545.94|24628.1|24548.1|24625.94|24545.94|10
1733045960000|2024-12-01 09:39:20|24625.96|24545.96|24625.93|24545.93|24626.26|24546.26|24625.61|24545.61|9
1733045970000|2024-12-01 09:39:30|24626.08|24546.08|24631.28|24551.28|24631.28|24551.28|24626.08|24546.08|10
1733045980000|2024-12-01 09:39:40|24631.36|24551.36|24631.59|24551.59|24631.76|24551.76|24630.74|24550.74|10
1733045990000|2024-12-01 09:39:50|24631.58|24551.58|24630.9|24550.9|24631.7|24551.7|24630.21|24550.21|10
1733046000000|2024-12-01 09:40:00|24630.74|24550.74|24630.49|24550.49|24630.74|24550.74|24629.66|24549.66|9
1733046010000|2024-12-01 09:40:10|24632.33|24552.33|24632.51|24552.51|24633.22|24553.22|24632.08|24552.08|9
1733046020000|2024-12-01 09:40:20|24631.56|24551.56|24631.63|24551.63|24632.47|24552.47|24631.52|24551.52|10
1733046030000|2024-12-01 09:40:30|24632.54|24552.54|24632.82|24552.82|24633.11|24553.11|24632.54|24552.54|10
1733046040000|2024-12-01 09:40:40|24632.75|24552.75|24632.62|24552.62|24633.04|24553.04|24632.62|24552.62|10
1733046050000|2024-12-01 09:40:50|24632.44|24552.44|24633.04|24553.04|24633.04|24553.04|24632.32|24552.32|10
1733046060000|2024-12-01 09:41:00|24633.05|24553.05|24634.09|24554.09|24634.09|24554.09|24632.7|24552.7|10
1733046070000|2024-12-01 09:41:10|24634.5|24554.5|24636.78|24556.78|24636.78|24556.78|24634.42|24554.42|10
1733046080000|2024-12-01 09:41:20|24636.77|24556.77|24637.18|24557.18|24637.18|24557.18|24636.06|24556.06|9
1733046090000|2024-12-01 09:41:30|24637.43|24557.43|24637|24557|24637.43|24557.43|24636.62|24556.62|10
1733046100000|2024-12-01 09:41:40|24636.75|24556.75|24639.09|24559.09|24639.09|24559.09|24636.75|24556.75|9
1733046110000|2024-12-01 09:41:50|24639.11|24559.11|24640.16|24560.16|24640.16|24560.16|24639.11|24559.11|9
1733046120000|2024-12-01 09:42:00|24640.23|24560.23|24641.15|24561.15|24641.39|24561.39|24640.23|24560.23|10
1733046130000|2024-12-01 09:42:10|24640.89|24560.89|24640.97|24560.97|24640.97|24560.97|24638.02|24558.02|10
1733046140000|2024-12-01 09:42:20|24641.82|24561.82|24644.05|24564.05|24644.27|24564.27|24641.82|24561.82|10
1733046150000|2024-12-01 09:42:30|24643.15|24563.15|24642.5|24562.5|24643.15|24563.15|24641.78|24561.78|10
1733046160000|2024-12-01 09:42:40|24642.83|24562.83|24649.01|24569.01|24649.01|24569.01|24642.83|24562.83|10
1733046170000|2024-12-01 09:42:50|24649.1|24569.1|24651.26|24571.26|24651.26|24571.26|24649.1|24569.1|10
1733046180000|2024-12-01 09:43:00|24651.36|24571.36|24651.79|24571.79|24652.49|24572.49|24651.36|24571.36|10
1733046190000|2024-12-01 09:43:10|24651.6|24571.6|24651.06|24571.06|24651.6|24571.6|24651.06|24571.06|9
1733046200000|2024-12-01 09:43:20|24650.65|24570.65|24650.36|24570.36|24650.65|24570.65|24650.31|24570.31|10
1733046210000|2024-12-01 09:43:30|24650.4|24570.4|24649.15|24569.15|24650.4|24570.4|24648.89|24568.89|10
1733046220000|2024-12-01 09:43:40|24649.31|24569.31|24647.72|24567.72|24649.31|24569.31|24647.41|24567.41|10
1733046230000|2024-12-01 09:43:50|24647.76|24567.76|24647.84|24567.84|24647.99|24567.99|24646.88|24566.88|10
1733046240000|2024-12-01 09:44:00|24647.72|24567.72|24648.32|24568.32|24648.32|24568.32|24647.72|24567.72|10
1733046250000|2024-12-01 09:44:10|24648.26|24568.26|24649.22|24569.22|24649.22|24569.22|24647.61|24567.61|9
1733046260000|2024-12-01 09:44:20|24649.65|24569.65|24652.58|24572.58|24652.58|24572.58|24649.65|24569.65|10
1733046270000|2024-12-01 09:44:30|24652.5|24572.5|24654.98|24574.98|24654.98|24574.98|24652.5|24572.5|10
1733046280000|2024-12-01 09:44:40|24654.59|24574.59|24653.29|24573.29|24654.71|24574.71|24653.19|24573.19|10
1733046290000|2024-12-01 09:44:50|24652.57|24572.57|24652.61|24572.61|24652.66|24572.66|24652.01|24572.01|10
1733046300000|2024-12-01 09:45:00|24652.22|24572.22|24651.34|24571.34|24652.28|24572.28|24651.34|24571.34|10
1733046310000|2024-12-01 09:45:10|24651.04|24571.04|24649.31|24569.31|24651.04|24571.04|24649.31|24569.31|10
1733046320000|2024-12-01 09:45:20|24649.04|24569.04|24641.8|24561.8|24649.08|24569.08|24641.8|24561.8|10
1733046330000|2024-12-01 09:45:30|24641.77|24561.77|24640.55|24560.55|24641.92|24561.92|24638.89|24558.89|10
1733046340000|2024-12-01 09:45:40|24640.52|24560.52|24639.83|24559.83|24640.56|24560.56|24639.73|24559.73|9
1733046350000|2024-12-01 09:45:50|24639.75|24559.75|24639.2|24559.2|24639.75|24559.75|24638.73|24558.73|9
1733046360000|2024-12-01 09:46:00|24639.37|24559.37|24638.89|24558.89|24639.37|24559.37|24638.75|24558.75|10
1733046370000|2024-12-01 09:46:10|24639.06|24559.06|24640.32|24560.32|24640.59|24560.59|24639.06|24559.06|8
1733046380000|2024-12-01 09:46:20|24640.03|24560.03|24640.23|24560.23|24640.58|24560.58|24640.03|24560.03|10
1733046390000|2024-12-01 09:46:30|24638.88|24558.88|24635.87|24555.87|24638.88|24558.88|24635.86|24555.86|10
1733046400000|2024-12-01 09:46:40|24635.9|24555.9|24632.82|24552.82|24635.9|24555.9|24632.69|24552.69|10
1733046410000|2024-12-01 09:46:50|24632.56|24552.56|24632.92|24552.92|24633.38|24553.38|24632.56|24552.56|10
1733046420000|2024-12-01 09:47:00|24631.93|24551.93|24632.64|24552.64|24632.64|24552.64|24631.22|24551.22|10
1733046430000|2024-12-01 09:47:10|24633.04|24553.04|24633.81|24553.81|24633.81|24553.81|24633.04|24553.04|10
1733046440000|2024-12-01 09:47:20|24633.91|24553.91|24633.55|24553.55|24633.92|24553.92|24633.43|24553.43|10
1733046450000|2024-12-01 09:47:30|24633.54|24553.54|24634.47|24554.47|24634.47|24554.47|24633.54|24553.54|10
1733046460000|2024-12-01 09:47:40|24634.57|24554.57|24633.2|24553.2|24634.73|24554.73|24633.17|24553.17|10
1733046470000|2024-12-01 09:47:50|24632.73|24552.73|24632.2|24552.2|24632.85|24552.85|24632.17|24552.17|10
1733046480000|2024-12-01 09:48:00|24632.1|24552.1|24630.83|24550.83|24632.1|24552.1|24630.81|24550.81|10
1733046490000|2024-12-01 09:48:10|24630.42|24550.42|24627.16|24547.16|24630.42|24550.42|24627.16|24547.16|10
1733046500000|2024-12-01 09:48:20|24626.85|24546.85|24626.3|24546.3|24626.97|24546.97|24625.69|24545.69|10
1733046510000|2024-12-01 09:48:30|24626.64|24546.64|24625.13|24545.13|24626.64|24546.64|24625.09|24545.09|10
1733046520000|2024-12-01 09:48:40|24625.26|24545.26|24626|24546|24626|24546|24624.82|24544.82|9
1733046530000|2024-12-01 09:48:50|24626.23|24546.23|24624.73|24544.73|24626.23|24546.23|24624.61|24544.61|10
1733046540000|2024-12-01 09:49:00|24624.56|24544.56|24625.61|24545.61|24625.61|24545.61|24624.34|24544.34|10
1733046550000|2024-12-01 09:49:10|24625.97|24545.97|24625.6|24545.6|24626.08|24546.08|24625.34|24545.34|10
1733046560000|2024-12-01 09:49:20|24626|24546|24624.17|24544.17|24626|24546|24624.17|24544.17|10
1733046570000|2024-12-01 09:49:30|24623.88|24543.88|24623.86|24543.86|24624.05|24544.05|24623.67|24543.67|9
1733046580000|2024-12-01 09:49:40|24623.92|24543.92|24626.06|24546.06|24626.06|24546.06|24623.92|24543.92|10
1733046590000|2024-12-01 09:49:50|24626.16|24546.16|24625.06|24545.06|24626.16|24546.16|24624.92|24544.92|10
1733046600000|2024-12-01 09:50:00|24625.21|24545.21|24625.38|24545.38|24625.59|24545.59|24625.14|24545.14|10
1733046610000|2024-12-01 09:50:10|24624.15|24544.15|24628.04|24548.04|24628.04|24548.04|24624.15|24544.15|10
1733046620000|2024-12-01 09:50:20|24627.83|24547.83|24628.97|24548.97|24628.97|24548.97|24627.77|24547.77|10
1733046630000|2024-12-01 09:50:30|24628.98|24548.98|24631.25|24551.25|24631.28|24551.28|24627.49|24547.49|10
1733046640000|2024-12-01 09:50:40|24631.29|24551.29|24631.52|24551.52|24631.52|24551.52|24630.41|24550.41|10
1733046650000|2024-12-01 09:50:50|24631.41|24551.41|24632.08|24552.08|24632.08|24552.08|24631.41|24551.41|10
1733046660000|2024-12-01 09:51:00|24632.25|24552.25|24631.32|24551.32|24632.25|24552.25|24630.92|24550.92|10
1733046670000|2024-12-01 09:51:10|24630.44|24550.44|24628.22|24548.22|24630.44|24550.44|24628.22|24548.22|10
1733046680000|2024-12-01 09:51:20|24628.68|24548.68|24634.85|24554.85|24635.09|24555.09|24628.68|24548.68|10
1733046690000|2024-12-01 09:51:30|24635.06|24555.06|24633.77|24553.77|24635.54|24555.54|24633.77|24553.77|10
1733046700000|2024-12-01 09:51:40|24632.7|24552.7|24632.64|24552.64|24632.7|24552.7|24631.53|24551.53|10
1733046710000|2024-12-01 09:51:50|24632.59|24552.59|24632.02|24552.02|24632.59|24552.59|24630.16|24550.16|10
1733046720000|2024-12-01 09:52:00|24632.22|24552.22|24630.86|24550.86|24632.22|24552.22|24630.86|24550.86|10
1733046730000|2024-12-01 09:52:10|24631.64|24551.64|24627.67|24547.67|24632.07|24552.07|24627.67|24547.67|10
1733046740000|2024-12-01 09:52:20|24627.31|24547.31|24630.22|24550.22|24630.22|24550.22|24627.07|24547.07|10
1733046750000|2024-12-01 09:52:30|24630.16|24550.16|24626.81|24546.81|24630.16|24550.16|24626.81|24546.81|10
1733046760000|2024-12-01 09:52:40|24626.71|24546.71|24631.07|24551.07|24631.36|24551.36|24626.71|24546.71|10
1733046770000|2024-12-01 09:52:50|24630.87|24550.87|24632.78|24552.78|24632.78|24552.78|24630.48|24550.48|10
1733046780000|2024-12-01 09:53:00|24633.12|24553.12|24632.68|24552.68|24633.2|24553.2|24632.68|24552.68|10
1733046790000|2024-12-01 09:53:10|24631.91|24551.91|24632.35|24552.35|24632.58|24552.58|24631.5|24551.5|10
1733046800000|2024-12-01 09:53:20|24632.58|24552.58|24632.58|24552.58|24633.18|24553.18|24632.58|24552.58|10
1733046810000|2024-12-01 09:53:30|24631.68|24551.68|24631.37|24551.37|24632.26|24552.26|24631.22|24551.22|10
1733046820000|2024-12-01 09:53:40|24631.54|24551.54|24630.08|24550.08|24631.54|24551.54|24629.87|24549.87|9
1733046830000|2024-12-01 09:53:50|24630.25|24550.25|24629.95|24549.95|24630.46|24550.46|24629.95|24549.95|9
1733046840000|2024-12-01 09:54:00|24629.92|24549.92|24631.28|24551.28|24632.04|24552.04|24629.92|24549.92|10
1733046850000|2024-12-01 09:54:10|24631.45|24551.45|24630.91|24550.91|24631.45|24551.45|24630.63|24550.63|10
1733046860000|2024-12-01 09:54:20|24631.31|24551.31|24630.93|24550.93|24631.32|24551.32|24630.04|24550.04|10
1733046870000|2024-12-01 09:54:30|24630.76|24550.76|24630.42|24550.42|24631.03|24551.03|24630.14|24550.14|9
1733046880000|2024-12-01 09:54:40|24630.48|24550.48|24629.21|24549.21|24630.48|24550.48|24628.91|24548.91|10
1733046890000|2024-12-01 09:54:50|24629.2|24549.2|24627.35|24547.35|24629.2|24549.2|24627.35|24547.35|9
1733046900000|2024-12-01 09:55:00|24626.97|24546.97|24630.07|24550.07|24630.07|24550.07|24626.97|24546.97|10
1733046910000|2024-12-01 09:55:10|24630.58|24550.58|24632.26|24552.26|24632.4|24552.4|24630.58|24550.58|10
1733046920000|2024-12-01 09:55:20|24632.01|24552.01|24631.85|24551.85|24633.95|24553.95|24631.85|24551.85|10
1733046930000|2024-12-01 09:55:30|24632.48|24552.48|24633.66|24553.66|24633.66|24553.66|24632.33|24552.33|10
1733046940000|2024-12-01 09:55:40|24634.71|24554.71|24631.01|24551.01|24636.51|24556.51|24630.41|24550.41|9
1733046950000|2024-12-01 09:55:50|24630.78|24550.78|24630.96|24550.96|24630.96|24550.96|24630.68|24550.68|10
1733046960000|2024-12-01 09:56:00|24633.28|24553.28|24632.68|24552.68|24633.57|24553.57|24632.04|24552.04|9
1733046970000|2024-12-01 09:56:10|24632.35|24552.35|24632.26|24552.26|24632.53|24552.53|24631.67|24551.67|9
1733046980000|2024-12-01 09:56:20|24632.07|24552.07|24635.09|24555.09|24635.09|24555.09|24632.07|24552.07|10
1733046990000|2024-12-01 09:56:30|24635.12|24555.12|24637.31|24557.31|24638.3|24558.3|24635.12|24555.12|9
1733047000000|2024-12-01 09:56:40|24637.16|24557.16|24635.34|24555.34|24637.16|24557.16|24635.34|24555.34|10
1733047010000|2024-12-01 09:56:50|24635.42|24555.42|24635.96|24555.96|24636.71|24556.71|24635.42|24555.42|10
1733047020000|2024-12-01 09:57:00|24635.63|24555.63|24636.08|24556.08|24636.08|24556.08|24635.49|24555.49|8
1733047030000|2024-12-01 09:57:10|24636.19|24556.19|24637.97|24557.97|24638.04|24558.04|24636.19|24556.19|9
1733047040000|2024-12-01 09:57:20|24637.91|24557.91|24637.49|24557.49|24637.91|24557.91|24637.49|24557.49|10
1733047050000|2024-12-01 09:57:30|24637.62|24557.62|24637.44|24557.44|24637.65|24557.65|24637.41|24557.41|8
1733047060000|2024-12-01 09:57:40|24637.58|24557.58|24637.75|24557.75|24638.35|24558.35|24637.54|24557.54|10
1733047070000|2024-12-01 09:57:50|24637.63|24557.63|24638.2|24558.2|24638.31|24558.31|24636.24|24556.24|10
1733047080000|2024-12-01 09:58:00|24638.15|24558.15|24637.43|24557.43|24638.66|24558.66|24637.41|24557.41|10
1733047090000|2024-12-01 09:58:10|24637.27|24557.27|24637.42|24557.42|24637.59|24557.59|24637.14|24557.14|10
1733047100000|2024-12-01 09:58:20|24637.51|24557.51|24638.46|24558.46|24638.48|24558.48|24637.51|24557.51|10
1733047110000|2024-12-01 09:58:30|24638.36|24558.36|24637.35|24557.35|24638.54|24558.54|24637.35|24557.35|9
1733047120000|2024-12-01 09:58:40|24637.33|24557.33|24634.18|24554.18|24637.78|24557.78|24634.18|24554.18|10
1733047130000|2024-12-01 09:58:50|24634.11|24554.11|24634.43|24554.43|24634.43|24554.43|24633.66|24553.66|10
1733047140000|2024-12-01 09:59:00|24634.74|24554.74|24634.89|24554.89|24635.1|24555.1|24634.7|24554.7|10
1733047150000|2024-12-01 09:59:10|24634.98|24554.98|24633.71|24553.71|24634.98|24554.98|24633.67|24553.67|9
1733047160000|2024-12-01 09:59:20|24633.08|24553.08|24632.63|24552.63|24633.84|24553.84|24632.62|24552.62|8
1733047170000|2024-12-01 09:59:30|24632.59|24552.59|24631.77|24551.77|24632.63|24552.63|24631.77|24551.77|10
1733047180000|2024-12-01 09:59:40|24631.8|24551.8|24631.79|24551.79|24632.39|24552.39|24631.49|24551.49|10
1733047190000|2024-12-01 09:59:50|24631.81|24551.81|24631.93|24551.93|24632.1|24552.1|24631.78|24551.78|9
1733047200000|2024-12-01 10:00:00|24632.19|24552.19|24631.25|24551.25|24632.68|24552.68|24631.25|24551.25|9
1733047210000|2024-12-01 10:00:10|24630.99|24550.99|24632.06|24552.06|24632.06|24552.06|24630.75|24550.75|10
1733047220000|2024-12-01 10:00:20|24632.15|24552.15|24635.19|24555.19|24635.19|24555.19|24632.11|24552.11|10
1733047230000|2024-12-01 10:00:30|24635.52|24555.52|24635.23|24555.23|24635.71|24555.71|24634.27|24554.27|10
1733047240000|2024-12-01 10:00:40|24634.75|24554.75|24632.94|24552.94|24634.75|24554.75|24632.44|24552.44|10
1733047250000|2024-12-01 10:00:50|24632.78|24552.78|24629.98|24549.98|24632.8|24552.8|24629.98|24549.98|10
1733047260000|2024-12-01 10:01:00|24628.28|24548.28|24623.52|24543.52|24628.28|24548.28|24623.52|24543.52|10
1733047270000|2024-12-01 10:01:10|24623.28|24543.28|24624.29|24544.29|24624.29|24544.29|24622.83|24542.83|10
1733047280000|2024-12-01 10:01:20|24624.58|24544.58|24624.36|24544.36|24625.15|24545.15|24623.85|24543.85|10
1733047290000|2024-12-01 10:01:30|24624.28|24544.28|24624.9|24544.9|24624.9|24544.9|24623.85|24543.85|9
1733047300000|2024-12-01 10:01:40|24624.91|24544.91|24625.71|24545.71|24625.71|24545.71|24624.87|24544.87|10
1733047310000|2024-12-01 10:01:50|24626.1|24546.1|24624.45|24544.45|24626.1|24546.1|24624.45|24544.45|10
1733047320000|2024-12-01 10:02:00|24624.52|24544.52|24624.93|24544.93|24624.93|24544.93|24624.52|24544.52|10
1733047330000|2024-12-01 10:02:10|24624.87|24544.87|24625.59|24545.59|24625.62|24545.62|24624.63|24544.63|10
1733047340000|2024-12-01 10:02:20|24625.58|24545.58|24625.15|24545.15|24625.84|24545.84|24624.66|24544.66|10
1733047350000|2024-12-01 10:02:30|24625.01|24545.01|24616.78|24536.78|24625.01|24545.01|24616.78|24536.78|10
1733047360000|2024-12-01 10:02:40|24616.18|24536.18|24614.9|24534.9|24616.37|24536.37|24614.9|24534.9|10
1733047370000|2024-12-01 10:02:50|24614.29|24534.29|24611.34|24531.34|24614.29|24534.29|24611.34|24531.34|10
1733047380000|2024-12-01 10:03:00|24611.44|24531.44|24612.69|24532.69|24612.96|24532.96|24611.21|24531.21|10
1733047390000|2024-12-01 10:03:10|24612.41|24532.41|24611.17|24531.17|24612.41|24532.41|24611.07|24531.07|10
1733047400000|2024-12-01 10:03:20|24611.27|24531.27|24612.14|24532.14|24612.14|24532.14|24611.11|24531.11|9
1733047410000|2024-12-01 10:03:30|24612.23|24532.23|24612.17|24532.17|24613.31|24533.31|24612.17|24532.17|10
1733047420000|2024-12-01 10:03:40|24611.98|24531.98|24609.42|24529.42|24611.98|24531.98|24609.42|24529.42|10
1733047430000|2024-12-01 10:03:50|24609.37|24529.37|24609.46|24529.46|24609.61|24529.61|24609.22|24529.22|10
1733047440000|2024-12-01 10:04:00|24609.75|24529.75|24609.78|24529.78|24610.43|24530.43|24609.61|24529.61|10
1733047450000|2024-12-01 10:04:10|24609.89|24529.89|24608.64|24528.64|24610.14|24530.14|24608.4|24528.4|10
1733047460000|2024-12-01 10:04:20|24608.67|24528.67|24606.55|24526.55|24608.67|24528.67|24606.52|24526.52|10
1733047470000|2024-12-01 10:04:30|24606.51|24526.51|24604.33|24524.33|24606.51|24526.51|24604.33|24524.33|10
1733047480000|2024-12-01 10:04:40|24603.8|24523.8|24603.68|24523.68|24603.8|24523.8|24602.94|24522.94|10
1733047490000|2024-12-01 10:04:50|24603.82|24523.82|24604.17|24524.17|24604.53|24524.53|24603.82|24523.82|9
1733047500000|2024-12-01 10:05:00|24604.31|24524.31|24604.69|24524.69|24605.84|24525.84|24604.21|24524.21|10
1733047510000|2024-12-01 10:05:10|24604.55|24524.55|24603.5|24523.5|24604.55|24524.55|24603.5|24523.5|9
1733047520000|2024-12-01 10:05:20|24603.59|24523.59|24600.74|24520.74|24603.75|24523.75|24600.17|24520.17|9
1733047530000|2024-12-01 10:05:30|24600.21|24520.21|24598.6|24518.6|24600.3|24520.3|24598.46|24518.46|10
1733047540000|2024-12-01 10:05:40|24598|24518|24596.99|24516.99|24598.02|24518.02|24596.99|24516.99|10
1733047550000|2024-12-01 10:05:50|24596.7|24516.7|24594.6|24514.6|24596.7|24516.7|24594.6|24514.6|10
1733047560000|2024-12-01 10:06:00|24594.62|24514.62|24594.8|24514.8|24595.74|24515.74|24594.52|24514.52|9
1733047570000|2024-12-01 10:06:10|24594.16|24514.16|24592.22|24512.22|24594.16|24514.16|24591.77|24511.77|10
1733047580000|2024-12-01 10:06:20|24592.2|24512.2|24590.75|24510.75|24592.27|24512.27|24589.64|24509.64|10
1733047590000|2024-12-01 10:06:30|24590.95|24510.95|24589.56|24509.56|24590.95|24510.95|24589.06|24509.06|10
1733047600000|2024-12-01 10:06:40|24589.53|24509.53|24591.95|24511.95|24591.95|24511.95|24589.53|24509.53|10
1733047610000|2024-12-01 10:06:50|24592.03|24512.03|24592.56|24512.56|24593.25|24513.25|24592.03|24512.03|10
1733047620000|2024-12-01 10:07:00|24592.5|24512.5|24587.62|24507.62|24592.5|24512.5|24587.46|24507.46|10
1733047630000|2024-12-01 10:07:10|24587.35|24507.35|24586.23|24506.23|24587.35|24507.35|24585.9|24505.9|10
1733047640000|2024-12-01 10:07:20|24586.32|24506.32|24586.49|24506.49|24586.74|24506.74|24586.32|24506.32|8
1733047650000|2024-12-01 10:07:30|24586.41|24506.41|24587.06|24507.06|24587.06|24507.06|24586.41|24506.41|9
1733047660000|2024-12-01 10:07:40|24587.02|24507.02|24584.7|24504.7|24587.02|24507.02|24584.7|24504.7|9
1733047670000|2024-12-01 10:07:50|24584.38|24504.38|24584.32|24504.32|24584.66|24504.66|24584.19|24504.19|10
1733047680000|2024-12-01 10:08:00|24584.23|24504.23|24585.47|24505.47|24585.52|24505.52|24584.21|24504.21|10
1733047690000|2024-12-01 10:08:10|24585.58|24505.58|24585.25|24505.25|24585.58|24505.58|24585.15|24505.15|9
1733047700000|2024-12-01 10:08:20|24585.24|24505.24|24586.31|24506.31|24586.36|24506.36|24585.24|24505.24|10
1733047710000|2024-12-01 10:08:30|24585.46|24505.46|24585.27|24505.27|24586.29|24506.29|24585.27|24505.27|10
1733047720000|2024-12-01 10:08:40|24585.06|24505.06|24585.55|24505.55|24585.55|24505.55|24584.94|24504.94|10
1733047730000|2024-12-01 10:08:50|24585.68|24505.68|24586.23|24506.23|24586.27|24506.27|24585.3|24505.3|9
1733047740000|2024-12-01 10:09:00|24586.2|24506.2|24585.99|24505.99|24586.2|24506.2|24585.87|24505.87|9
1733047750000|2024-12-01 10:09:10|24585.96|24505.96|24586.53|24506.53|24586.59|24506.59|24585.93|24505.93|10
1733047760000|2024-12-01 10:09:20|24587.58|24507.58|24588.45|24508.45|24588.45|24508.45|24587.58|24507.58|10
1733047770000|2024-12-01 10:09:30|24588.49|24508.49|24587.73|24507.73|24588.51|24508.51|24587.73|24507.73|10
1733047780000|2024-12-01 10:09:40|24587.8|24507.8|24587.13|24507.13|24587.8|24507.8|24587.06|24507.06|10
1733047790000|2024-12-01 10:09:50|24587.12|24507.12|24587.84|24507.84|24588.19|24508.19|24586.89|24506.89|9
1733047800000|2024-12-01 10:10:00|24587.86|24507.86|24587.77|24507.77|24587.86|24507.86|24587.1|24507.1|9
1733047810000|2024-12-01 10:10:10|24587.74|24507.74|24585.93|24505.93|24587.74|24507.74|24585.67|24505.67|10
1733047820000|2024-12-01 10:10:20|24585.79|24505.79|24586.59|24506.59|24586.59|24506.59|24585.66|24505.66|9
1733047830000|2024-12-01 10:10:30|24586.95|24506.95|24586.52|24506.52|24587|24507|24586.52|24506.52|8
1733047840000|2024-12-01 10:10:40|24586.58|24506.58|24586.56|24506.56|24586.59|24506.59|24585.95|24505.95|10
1733047850000|2024-12-01 10:10:50|24586.67|24506.67|24587.72|24507.72|24587.72|24507.72|24586.58|24506.58|9
1733047860000|2024-12-01 10:11:00|24587.92|24507.92|24590.4|24510.4|24590.4|24510.4|24587.92|24507.92|10
1733047870000|2024-12-01 10:11:10|24590.46|24510.46|24589.9|24509.9|24590.8|24510.8|24589.9|24509.9|10
1733047880000|2024-12-01 10:11:20|24590.16|24510.16|24589.33|24509.33|24590.16|24510.16|24588.99|24508.99|6
1733047890000|2024-12-01 10:11:30|24589.77|24509.77|24590.35|24510.35|24591.09|24511.09|24589.77|24509.77|10
1733047900000|2024-12-01 10:11:40|24590.24|24510.24|24589|24509|24590.24|24510.24|24588.92|24508.92|10
1733047910000|2024-12-01 10:11:50|24588.81|24508.81|24589.19|24509.19|24589.68|24509.68|24588.62|24508.62|10
1733047920000|2024-12-01 10:12:00|24589.71|24509.71|24589.47|24509.47|24589.72|24509.72|24589.13|24509.13|10
1733047930000|2024-12-01 10:12:10|24589.34|24509.34|24589.5|24509.5|24589.67|24509.67|24589.08|24509.08|10
1733047940000|2024-12-01 10:12:20|24589.58|24509.58|24591.99|24511.99|24591.99|24511.99|24589.58|24509.58|10
1733047950000|2024-12-01 10:12:30|24591.92|24511.92|24591.21|24511.21|24591.96|24511.96|24591.21|24511.21|9
1733047960000|2024-12-01 10:12:40|24591.77|24511.77|24591.19|24511.19|24592.53|24512.53|24591.19|24511.19|10
1733047970000|2024-12-01 10:12:50|24591.05|24511.05|24589.32|24509.32|24591.05|24511.05|24589.28|24509.28|10
1733047980000|2024-12-01 10:13:00|24589.45|24509.45|24589.99|24509.99|24589.99|24509.99|24588.35|24508.35|10
1733047990000|2024-12-01 10:13:10|24589.87|24509.87|24589.08|24509.08|24589.87|24509.87|24588.55|24508.55|10
1733048000000|2024-12-01 10:13:20|24588.63|24508.63|24586.14|24506.14|24588.63|24508.63|24585.74|24505.74|10
1733048010000|2024-12-01 10:13:30|24586.29|24506.29|24588.38|24508.38|24588.42|24508.42|24586.29|24506.29|10
1733048020000|2024-12-01 10:13:40|24588.45|24508.45|24588.36|24508.36|24588.47|24508.47|24587.35|24507.35|9
1733048030000|2024-12-01 10:13:50|24588.68|24508.68|24587.21|24507.21|24588.8|24508.8|24587.13|24507.13|9
1733048040000|2024-12-01 10:14:00|24587.2|24507.2|24587.68|24507.68|24587.68|24507.68|24586.4|24506.4|9
1733048050000|2024-12-01 10:14:10|24587.79|24507.79|24587.4|24507.4|24587.86|24507.86|24587.4|24507.4|9
1733048060000|2024-12-01 10:14:20|24587.37|24507.37|24586.78|24506.78|24587.37|24507.37|24586.72|24506.72|9
1733048070000|2024-12-01 10:14:30|24586.63|24506.63|24585.74|24505.74|24586.67|24506.67|24585.73|24505.73|10
1733048080000|2024-12-01 10:14:40|24585.75|24505.75|24585.96|24505.96|24586.37|24506.37|24585.65|24505.65|10
1733048090000|2024-12-01 10:14:50|24585.6|24505.6|24584.37|24504.37|24585.82|24505.82|24584.37|24504.37|10
1733048100000|2024-12-01 10:15:00|24584.27|24504.27|24581.88|24501.88|24584.27|24504.27|24581.88|24501.88|10
1733048110000|2024-12-01 10:15:10|24581.69|24501.69|24577.85|24497.85|24581.69|24501.69|24577.85|24497.85|10
1733048120000|2024-12-01 10:15:20|24577.26|24497.26|24575.9|24495.9|24577.26|24497.26|24575.9|24495.9|8
1733048130000|2024-12-01 10:15:30|24575.46|24495.46|24571.4|24491.4|24575.46|24495.46|24571.4|24491.4|10
1733048140000|2024-12-01 10:15:40|24569.77|24489.77|24567.92|24487.92|24569.77|24489.77|24567.92|24487.92|10
1733048150000|2024-12-01 10:15:50|24567.89|24487.89|24567.67|24487.67|24567.89|24487.89|24567.39|24487.39|9
1733048160000|2024-12-01 10:16:00|24573.2|24493.2|24573.78|24493.78|24574.28|24494.28|24573.2|24493.2|9
1733048170000|2024-12-01 10:16:10|24573.7|24493.7|24571.13|24491.13|24573.7|24493.7|24571.13|24491.13|8
1733048180000|2024-12-01 10:16:20|24570.92|24490.92|24568.36|24488.36|24570.92|24490.92|24568.1|24488.1|10
1733048190000|2024-12-01 10:16:30|24568.34|24488.34|24566.97|24486.97|24568.34|24488.34|24566.24|24486.24|10
1733048200000|2024-12-01 10:16:40|24566.89|24486.89|24564.56|24484.56|24567.36|24487.36|24564.49|24484.49|10
1733048210000|2024-12-01 10:16:50|24564.12|24484.12|24564.78|24484.78|24564.94|24484.94|24564.12|24484.12|10
1733048220000|2024-12-01 10:17:00|24564.26|24484.26|24564.28|24484.28|24564.28|24484.28|24563.59|24483.59|9
1733048230000|2024-12-01 10:17:10|24564.35|24484.35|24564.4|24484.4|24564.84|24484.84|24563.74|24483.74|10
1733048240000|2024-12-01 10:17:20|24564.28|24484.28|24565.86|24485.86|24566.05|24486.05|24564.15|24484.15|9
1733048250000|2024-12-01 10:17:30|24565.72|24485.72|24565.48|24485.48|24565.99|24485.99|24565.48|24485.48|10
1733048260000|2024-12-01 10:17:40|24565.21|24485.21|24567.12|24487.12|24567.24|24487.24|24564.95|24484.95|10
1733048270000|2024-12-01 10:17:50|24567.19|24487.19|24567.58|24487.58|24567.62|24487.62|24566.81|24486.81|10
1733048280000|2024-12-01 10:18:00|24567.79|24487.79|24569.18|24489.18|24569.18|24489.18|24567.79|24487.79|10
1733048290000|2024-12-01 10:18:10|24569.26|24489.26|24567.8|24487.8|24571.66|24491.66|24567.8|24487.8|10
1733048300000|2024-12-01 10:18:20|24567.83|24487.83|24569.23|24489.23|24569.23|24489.23|24567.49|24487.49|10
1733048310000|2024-12-01 10:18:30|24568.83|24488.83|24571.81|24491.81|24571.86|24491.86|24568.83|24488.83|9
1733048320000|2024-12-01 10:18:40|24571.94|24491.94|24571.1|24491.1|24571.94|24491.94|24570.67|24490.67|9
1733048330000|2024-12-01 10:18:50|24571.08|24491.08|24569.92|24489.92|24571.08|24491.08|24569.31|24489.31|9
1733048340000|2024-12-01 10:19:00|24570.03|24490.03|24571.99|24491.99|24571.99|24491.99|24569.81|24489.81|10
1733048350000|2024-12-01 10:19:10|24572.07|24492.07|24573.8|24493.8|24573.8|24493.8|24572.07|24492.07|10
1733048360000|2024-12-01 10:19:20|24573.59|24493.59|24572.36|24492.36|24573.69|24493.69|24572.19|24492.19|10
1733048370000|2024-12-01 10:19:30|24572.38|24492.38|24573.52|24493.52|24573.6|24493.6|24572.38|24492.38|10
1733048380000|2024-12-01 10:19:40|24573.49|24493.49|24573.35|24493.35|24573.49|24493.49|24572.8|24492.8|9
1733048390000|2024-12-01 10:19:50|24573.31|24493.31|24571.73|24491.73|24573.34|24493.34|24571.73|24491.73|9
1733048400000|2024-12-01 10:20:00|24571.67|24491.67|24573.15|24493.15|24573.15|24493.15|24571.63|24491.63|9
1733048410000|2024-12-01 10:20:10|24573.5|24493.5|24575.38|24495.38|24575.38|24495.38|24573.5|24493.5|10
1733048420000|2024-12-01 10:20:20|24575.52|24495.52|24574.98|24494.98|24575.52|24495.52|24574.52|24494.52|10
1733048430000|2024-12-01 10:20:30|24575.62|24495.62|24573.53|24493.53|24575.62|24495.62|24573.53|24493.53|10
1733048440000|2024-12-01 10:20:40|24573.36|24493.36|24572.3|24492.3|24573.36|24493.36|24572.3|24492.3|10
1733048450000|2024-12-01 10:20:50|24571.73|24491.73|24571.29|24491.29|24571.99|24491.99|24571.28|24491.28|9
1733048460000|2024-12-01 10:21:00|24571.52|24491.52|24571.45|24491.45|24572.32|24492.32|24571.45|24491.45|10
1733048470000|2024-12-01 10:21:10|24571.58|24491.58|24570.91|24490.91|24571.58|24491.58|24570.91|24490.91|9
1733048480000|2024-12-01 10:21:20|24571.24|24491.24|24572.38|24492.38|24572.38|24492.38|24571.05|24491.05|10
1733048490000|2024-12-01 10:21:30|24572.4|24492.4|24574.35|24494.35|24574.43|24494.43|24572.38|24492.38|10
1733048500000|2024-12-01 10:21:40|24574.07|24494.07|24573.43|24493.43|24574.11|24494.11|24573.43|24493.43|10
1733048510000|2024-12-01 10:21:50|24573.37|24493.37|24572.78|24492.78|24573.37|24493.37|24572.6|24492.6|9
1733048520000|2024-12-01 10:22:00|24572.83|24492.83|24575.97|24495.97|24575.97|24495.97|24572.77|24492.77|10
1733048530000|2024-12-01 10:22:10|24576.26|24496.26|24575.71|24495.71|24576.31|24496.31|24575.71|24495.71|10
1733048540000|2024-12-01 10:22:20|24575.51|24495.51|24583.42|24503.42|24583.42|24503.42|24574.41|24494.41|10
1733048550000|2024-12-01 10:22:30|24583.93|24503.93|24584.73|24504.73|24584.73|24504.73|24583.93|24503.93|10
1733048560000|2024-12-01 10:22:40|24584.94|24504.94|24585.27|24505.27|24585.33|24505.33|24584.78|24504.78|10
1733048570000|2024-12-01 10:22:50|24585.41|24505.41|24585.49|24505.49|24585.96|24505.96|24585.39|24505.39|10
1733048580000|2024-12-01 10:23:00|24585.13|24505.13|24585.05|24505.05|24585.63|24505.63|24584.55|24504.55|10
1733048590000|2024-12-01 10:23:10|24585.02|24505.02|24584.8|24504.8|24585.07|24505.07|24584.32|24504.32|10
1733048600000|2024-12-01 10:23:20|24584.79|24504.79|24585.55|24505.55|24585.55|24505.55|24584.74|24504.74|9
1733048610000|2024-12-01 10:23:30|24585.56|24505.56|24587.04|24507.04|24587.04|24507.04|24585.55|24505.55|10
1733048620000|2024-12-01 10:23:40|24587.08|24507.08|24586.26|24506.26|24587.09|24507.09|24586.26|24506.26|9
1733048630000|2024-12-01 10:23:50|24586.14|24506.14|24586.88|24506.88|24586.88|24506.88|24586.02|24506.02|10
1733048640000|2024-12-01 10:24:00|24586.91|24506.91|24586.47|24506.47|24587.41|24507.41|24586.43|24506.43|10
1733048650000|2024-12-01 10:24:10|24586.27|24506.27|24586.21|24506.21|24586.9|24506.9|24586.21|24506.21|10
1733048660000|2024-12-01 10:24:20|24585.89|24505.89|24586.07|24506.07|24586.27|24506.27|24585.89|24505.89|10
1733048670000|2024-12-01 10:24:30|24585.93|24505.93|24586.53|24506.53|24586.65|24506.65|24585.82|24505.82|10
1733048680000|2024-12-01 10:24:40|24586.83|24506.83|24587.39|24507.39|24587.47|24507.47|24586.83|24506.83|10
1733048690000|2024-12-01 10:24:50|24587.46|24507.46|24587.51|24507.51|24587.51|24507.51|24587.27|24507.27|10
1733048700000|2024-12-01 10:25:00|24587.48|24507.48|24586.78|24506.78|24587.86|24507.86|24586.78|24506.78|10
1733048710000|2024-12-01 10:25:10|24586.63|24506.63|24586.84|24506.84|24586.84|24506.84|24585.97|24505.97|9
1733048720000|2024-12-01 10:25:20|24586.99|24506.99|24587.3|24507.3|24587.58|24507.58|24586.99|24506.99|10
1733048730000|2024-12-01 10:25:30|24587.17|24507.17|24588.51|24508.51|24588.79|24508.79|24587.17|24507.17|10
1733048740000|2024-12-01 10:25:40|24588.56|24508.56|24589.88|24509.88|24589.88|24509.88|24588.43|24508.43|8
1733048750000|2024-12-01 10:25:50|24589.87|24509.87|24591.63|24511.63|24591.89|24511.89|24589.87|24509.87|10
1733048760000|2024-12-01 10:26:00|24591.35|24511.35|24590.43|24510.43|24591.35|24511.35|24590.29|24510.29|8
1733048770000|2024-12-01 10:26:10|24590.27|24510.27|24589.19|24509.19|24590.27|24510.27|24589.06|24509.06|10
1733048780000|2024-12-01 10:26:20|24589.38|24509.38|24589.05|24509.05|24589.57|24509.57|24588.95|24508.95|9
1733048790000|2024-12-01 10:26:30|24589.25|24509.25|24590|24510|24590|24510|24588.78|24508.78|10
1733048800000|2024-12-01 10:26:40|24590.22|24510.22|24589.91|24509.91|24590.47|24510.47|24589.75|24509.75|10
1733048810000|2024-12-01 10:26:50|24589.9|24509.9|24590.6|24510.6|24590.63|24510.63|24589.51|24509.51|10
1733048820000|2024-12-01 10:27:00|24590.47|24510.47|24589.5|24509.5|24590.47|24510.47|24589.5|24509.5|10
1733048830000|2024-12-01 10:27:10|24589.54|24509.54|24587.5|24507.5|24589.6|24509.6|24587.5|24507.5|10
1733048840000|2024-12-01 10:27:20|24587.48|24507.48|24579.39|24499.39|24587.48|24507.48|24579.39|24499.39|10
1733048850000|2024-12-01 10:27:30|24579.14|24499.14|24579.65|24499.65|24579.74|24499.74|24579.02|24499.02|10
1733048860000|2024-12-01 10:27:40|24579.48|24499.48|24579.6|24499.6|24579.63|24499.63|24578.52|24498.52|10
1733048870000|2024-12-01 10:27:50|24579.39|24499.39|24578.62|24498.62|24579.39|24499.39|24578.59|24498.59|10
1733048880000|2024-12-01 10:28:00|24578.86|24498.86|24577.47|24497.47|24578.86|24498.86|24577.47|24497.47|10
1733048890000|2024-12-01 10:28:10|24577.14|24497.14|24577.38|24497.38|24577.39|24497.39|24576.08|24496.08|9
1733048900000|2024-12-01 10:28:20|24577.43|24497.43|24574.86|24494.86|24577.43|24497.43|24574.81|24494.81|10
1733048910000|2024-12-01 10:28:30|24575.07|24495.07|24572.95|24492.95|24575.07|24495.07|24572.95|24492.95|10
1733048920000|2024-12-01 10:28:40|24572.92|24492.92|24574.25|24494.25|24574.25|24494.25|24572.62|24492.62|9
1733048930000|2024-12-01 10:28:50|24574.66|24494.66|24574.16|24494.16|24574.89|24494.89|24574.16|24494.16|10
1733048940000|2024-12-01 10:29:00|24573.99|24493.99|24572.56|24492.56|24573.99|24493.99|24572.45|24492.45|10
1733048950000|2024-12-01 10:29:10|24571.92|24491.92|24570.97|24490.97|24571.92|24491.92|24570.91|24490.91|10
1733048960000|2024-12-01 10:29:20|24570.62|24490.62|24572.4|24492.4|24572.4|24492.4|24570.22|24490.22|9
1733048970000|2024-12-01 10:29:30|24573.2|24493.2|24573.41|24493.41|24573.41|24493.41|24572.7|24492.7|10
1733048980000|2024-12-01 10:29:40|24573.83|24493.83|24574.59|24494.59|24574.59|24494.59|24573.83|24493.83|10
1733048990000|2024-12-01 10:29:50|24574.55|24494.55|24574.4|24494.4|24574.7|24494.7|24574.12|24494.12|8
1733049000000|2024-12-01 10:30:00|24574.37|24494.37|24575.1|24495.1|24575.1|24495.1|24574.11|24494.11|10
1733049010000|2024-12-01 10:30:10|24575.01|24495.01|24575.78|24495.78|24575.78|24495.78|24574.95|24494.95|10
1733049020000|2024-12-01 10:30:20|24576.03|24496.03|24573.44|24493.44|24576.03|24496.03|24573.44|24493.44|10
1733049030000|2024-12-01 10:30:30|24573.72|24493.72|24573.89|24493.89|24574.36|24494.36|24573.65|24493.65|9
1733049040000|2024-12-01 10:30:40|24574.3|24494.3|24574.43|24494.43|24574.62|24494.62|24574.3|24494.3|10
1733049050000|2024-12-01 10:30:50|24574.37|24494.37|24575.32|24495.32|24575.43|24495.43|24574.37|24494.37|10
1733049060000|2024-12-01 10:31:00|24575.27|24495.27|24571.39|24491.39|24575.27|24495.27|24571.19|24491.19|10
1733049070000|2024-12-01 10:31:10|24571.66|24491.66|24574.08|24494.08|24574.08|24494.08|24571.66|24491.66|10
1733049080000|2024-12-01 10:31:20|24573.72|24493.72|24572.04|24492.04|24573.72|24493.72|24572.04|24492.04|10
1733049090000|2024-12-01 10:31:30|24571.81|24491.81|24568.16|24488.16|24571.81|24491.81|24568.16|24488.16|10
1733049100000|2024-12-01 10:31:40|24567.96|24487.96|24567.1|24487.1|24568.4|24488.4|24567.1|24487.1|10
1733049110000|2024-12-01 10:31:50|24566.67|24486.67|24563.63|24483.63|24566.67|24486.67|24563.63|24483.63|10
1733049120000|2024-12-01 10:32:00|24563.41|24483.41|24558.72|24478.72|24563.41|24483.41|24558.66|24478.66|9
1733049130000|2024-12-01 10:32:10|24559.41|24479.41|24558.99|24478.99|24561|24481|24558.99|24478.99|9
1733049140000|2024-12-01 10:32:20|24558.88|24478.88|24548.38|24468.38|24558.88|24478.88|24548.38|24468.38|10
1733049150000|2024-12-01 10:32:30|24547.87|24467.87|24546.81|24466.81|24548.16|24468.16|24546.27|24466.27|10
1733049160000|2024-12-01 10:32:40|24546.34|24466.34|24547.98|24467.98|24547.98|24467.98|24546.22|24466.22|10
1733049170000|2024-12-01 10:32:50|24547.74|24467.74|24546.09|24466.09|24548.16|24468.16|24546.06|24466.06|10
1733049180000|2024-12-01 10:33:00|24541.06|24461.06|24540.23|24460.23|24541.9|24461.9|24540.23|24460.23|10
1733049190000|2024-12-01 10:33:10|24539.85|24459.85|24539.14|24459.14|24539.85|24459.85|24538.53|24458.53|10
1733049200000|2024-12-01 10:33:20|24538.74|24458.74|24537.48|24457.48|24538.85|24458.85|24537.47|24457.47|9
1733049210000|2024-12-01 10:33:30|24537.56|24457.56|24536.24|24456.24|24537.56|24457.56|24535.86|24455.86|9
1733049220000|2024-12-01 10:33:40|24536.17|24456.17|24536.34|24456.34|24536.86|24456.86|24536.17|24456.17|9
1733049230000|2024-12-01 10:33:50|24535.95|24455.95|24529.37|24449.37|24536.01|24456.01|24529.03|24449.03|10
1733049240000|2024-12-01 10:34:00|24529.3|24449.3|24527.4|24447.4|24529.3|24449.3|24527.4|24447.4|10
1733049250000|2024-12-01 10:34:10|24527.16|24447.16|24523.55|24443.55|24527.16|24447.16|24523.55|24443.55|10
1733049260000|2024-12-01 10:34:20|24523.51|24443.51|24519.73|24439.73|24523.51|24443.51|24519.13|24439.13|10
1733049270000|2024-12-01 10:34:30|24519.65|24439.65|24515.69|24435.69|24519.77|24439.77|24515.67|24435.67|10
1733049280000|2024-12-01 10:34:40|24515.71|24435.71|24512.48|24432.48|24516.04|24436.04|24512.26|24432.26|10
1733049290000|2024-12-01 10:34:50|24511.65|24431.65|24509.33|24429.33|24511.65|24431.65|24509.33|24429.33|10
1733049300000|2024-12-01 10:35:00|24505.2|24425.2|24500.61|24420.61|24505.42|24425.42|24500.61|24420.61|10
1733049310000|2024-12-01 10:35:10|24500.63|24420.63|24499.35|24419.35|24500.66|24420.66|24499.35|24419.35|10
1733049320000|2024-12-01 10:35:20|24499.22|24419.22|24496.22|24416.22|24499.22|24419.22|24496.22|24416.22|10
1733049330000|2024-12-01 10:35:30|24496.32|24416.32|24493.88|24413.88|24496.32|24416.32|24493.72|24413.72|10
1733049340000|2024-12-01 10:35:40|24493.55|24413.55|24492.48|24412.48|24494.4|24414.4|24492.48|24412.48|9
1733049350000|2024-12-01 10:35:50|24492.61|24412.61|24492.99|24412.99|24494.49|24414.49|24492.61|24412.61|10
1733049360000|2024-12-01 10:36:00|24492.89|24412.89|24495.04|24415.04|24495.04|24415.04|24492.89|24412.89|10
1733049370000|2024-12-01 10:36:10|24495.15|24415.15|24496.45|24416.45|24497.22|24417.22|24495.15|24415.15|10
1733049380000|2024-12-01 10:36:20|24496.31|24416.31|24496.13|24416.13|24496.31|24416.31|24495.9|24415.9|9
1733049390000|2024-12-01 10:36:30|24496.72|24416.72|24499.99|24419.99|24499.99|24419.99|24496.72|24416.72|10
1733049400000|2024-12-01 10:36:40|24499.68|24419.68|24502.08|24422.08|24502.3|24422.3|24499.68|24419.68|10
1733049410000|2024-12-01 10:36:50|24502.09|24422.09|24505.31|24425.31|24505.31|24425.31|24502.09|24422.09|10
1733049420000|2024-12-01 10:37:00|24505.18|24425.18|24504.18|24424.18|24505.24|24425.24|24504.18|24424.18|10
1733049430000|2024-12-01 10:37:10|24504.16|24424.16|24506.83|24426.83|24506.83|24426.83|24504.16|24424.16|9
1733049440000|2024-12-01 10:37:20|24507.6|24427.6|24510.84|24430.84|24510.84|24430.84|24507.6|24427.6|9
1733049450000|2024-12-01 10:37:30|24511.05|24431.05|24512.57|24432.57|24513.03|24433.03|24511.05|24431.05|10
1733049460000|2024-12-01 10:37:40|24512.44|24432.44|24510.68|24430.68|24512.59|24432.59|24510.68|24430.68|10
1733049470000|2024-12-01 10:37:50|24510.15|24430.15|24508.65|24428.65|24510.15|24430.15|24508.63|24428.63|10
1733049480000|2024-12-01 10:38:00|24508.6|24428.6|24508.97|24428.97|24508.97|24428.97|24508.05|24428.05|9
1733049490000|2024-12-01 10:38:10|24509.13|24429.13|24507.5|24427.5|24509.13|24429.13|24507.5|24427.5|9
1733049500000|2024-12-01 10:38:20|24507.47|24427.47|24503.55|24423.55|24507.47|24427.47|24503.55|24423.55|9
1733049510000|2024-12-01 10:38:30|24503.62|24423.62|24501.86|24421.86|24503.81|24423.81|24501.86|24421.86|9
1733049520000|2024-12-01 10:38:40|24500.28|24420.28|24482.71|24402.71|24500.28|24420.28|24482.71|24402.71|10
1733049530000|2024-12-01 10:38:50|24482.46|24402.46|24481.22|24401.22|24483.03|24403.03|24481.06|24401.06|10
1733049540000|2024-12-01 10:39:00|24482.08|24402.08|24482.36|24402.36|24482.9|24402.9|24481.73|24401.73|10
1733049550000|2024-12-01 10:39:10|24481.78|24401.78|24479.05|24399.05|24481.78|24401.78|24479.05|24399.05|9
1733049560000|2024-12-01 10:39:20|24478.31|24398.31|24471.38|24391.38|24478.31|24398.31|24471.38|24391.38|10
1733049570000|2024-12-01 10:39:30|24469.39|24389.39|24472.13|24392.13|24472.24|24392.24|24469.39|24389.39|10
1733049580000|2024-12-01 10:39:40|24470.24|24390.24|24472.03|24392.03|24472.03|24392.03|24469.56|24389.56|10
1733049590000|2024-12-01 10:39:50|24472.38|24392.38|24473.57|24393.57|24473.84|24393.84|24472.38|24392.38|10
1733049600000|2024-12-01 10:40:00|24473.18|24393.18|24472.42|24392.42|24473.18|24393.18|24471.39|24391.39|10
1733049610000|2024-12-01 10:40:10|24472.94|24392.94|24472.21|24392.21|24472.94|24392.94|24471.22|24391.22|10
1733049620000|2024-12-01 10:40:20|24472.3|24392.3|24472.29|24392.29|24472.53|24392.53|24471.06|24391.06|10
1733049630000|2024-12-01 10:40:30|24472.48|24392.48|24477.3|24397.3|24477.3|24397.3|24472.48|24392.48|10
1733049640000|2024-12-01 10:40:40|24477.12|24397.12|24481.18|24401.18|24481.18|24401.18|24476.73|24396.73|10
1733049650000|2024-12-01 10:40:50|24481.52|24401.52|24480.5|24400.5|24481.52|24401.52|24480.17|24400.17|10
1733049660000|2024-12-01 10:41:00|24480.34|24400.34|24479.45|24399.45|24482.1|24402.1|24479.45|24399.45|10
1733049670000|2024-12-01 10:41:10|24480.65|24400.65|24483.89|24403.89|24483.89|24403.89|24480.53|24400.53|10
1733049680000|2024-12-01 10:41:20|24484.02|24404.02|24485.08|24405.08|24485.39|24405.39|24484.02|24404.02|10
1733049690000|2024-12-01 10:41:30|24485.22|24405.22|24488.46|24408.46|24488.46|24408.46|24485.18|24405.18|10
1733049700000|2024-12-01 10:41:40|24488.1|24408.1|24486.53|24406.53|24488.1|24408.1|24486.47|24406.47|9
1733049710000|2024-12-01 10:41:50|24486.49|24406.49|24486.46|24406.46|24486.49|24406.49|24485.87|24405.87|8
1733049720000|2024-12-01 10:42:00|24486.43|24406.43|24489.12|24409.12|24489.12|24409.12|24486.43|24406.43|9
1733049730000|2024-12-01 10:42:10|24489.43|24409.43|24493.09|24413.09|24493.09|24413.09|24489.19|24409.19|10
1733049740000|2024-12-01 10:42:20|24492.64|24412.64|24492.73|24412.73|24493.19|24413.19|24492.37|24412.37|10
1733049750000|2024-12-01 10:42:30|24492.91|24412.91|24493.38|24413.38|24493.83|24413.83|24492.84|24412.84|10
1733049760000|2024-12-01 10:42:40|24495.42|24415.42|24496.13|24416.13|24496.95|24416.95|24495.42|24415.42|9
1733049770000|2024-12-01 10:42:50|24496.05|24416.05|24497.37|24417.37|24497.37|24417.37|24495.98|24415.98|10
1733049780000|2024-12-01 10:43:00|24497.89|24417.89|24500.75|24420.75|24500.75|24420.75|24497.89|24417.89|10
1733049790000|2024-12-01 10:43:10|24501.56|24421.56|24503.07|24423.07|24503.07|24423.07|24501.48|24421.48|10
1733049800000|2024-12-01 10:43:20|24503.19|24423.19|24506.93|24426.93|24506.93|24426.93|24503.08|24423.08|10
1733049810000|2024-12-01 10:43:30|24506.98|24426.98|24511.9|24431.9|24512.09|24432.09|24506.98|24426.98|10
1733049820000|2024-12-01 10:43:40|24516.15|24436.15|24519.2|24439.2|24519.2|24439.2|24516.12|24436.12|10
1733049830000|2024-12-01 10:43:50|24519.82|24439.82|24521.56|24441.56|24521.87|24441.87|24519.82|24439.82|10
1733049840000|2024-12-01 10:44:00|24521.3|24441.3|24524.46|24444.46|24524.46|24444.46|24521.05|24441.05|10
1733049850000|2024-12-01 10:44:10|24524.76|24444.76|24527.62|24447.62|24527.62|24447.62|24524.55|24444.55|10
1733049860000|2024-12-01 10:44:20|24527.3|24447.3|24526.9|24446.9|24528.15|24448.15|24526.9|24446.9|10
1733049870000|2024-12-01 10:44:30|24527|24447|24526.15|24446.15|24527.23|24447.23|24526.15|24446.15|10
1733049880000|2024-12-01 10:44:40|24526.12|24446.12|24528.23|24448.23|24528.23|24448.23|24526.12|24446.12|10
1733049890000|2024-12-01 10:44:50|24527.67|24447.67|24531.9|24451.9|24532.48|24452.48|24527.67|24447.67|10
1733049900000|2024-12-01 10:45:00|24531.61|24451.61|24528.99|24448.99|24531.64|24451.64|24528.99|24448.99|10
1733049910000|2024-12-01 10:45:10|24529.42|24449.42|24527.11|24447.11|24529.42|24449.42|24527.11|24447.11|10
1733049920000|2024-12-01 10:45:20|24527.43|24447.43|24526.94|24446.94|24527.88|24447.88|24526.87|24446.87|10
1733049930000|2024-12-01 10:45:30|24526.86|24446.86|24529.01|24449.01|24529.01|24449.01|24526.86|24446.86|10
1733049940000|2024-12-01 10:45:40|24529.2|24449.2|24532.66|24452.66|24532.66|24452.66|24529.2|24449.2|10
1733049950000|2024-12-01 10:45:50|24532.49|24452.49|24540.43|24460.43|24540.43|24460.43|24532.49|24452.49|10
1733049960000|2024-12-01 10:46:00|24540.71|24460.71|24541.34|24461.34|24542.18|24462.18|24540.37|24460.37|10
1733049970000|2024-12-01 10:46:10|24541.92|24461.92|24540.03|24460.03|24541.92|24461.92|24539.52|24459.52|10
1733049980000|2024-12-01 10:46:20|24539.78|24459.78|24539.07|24459.07|24539.78|24459.78|24538.63|24458.63|10
1733049990000|2024-12-01 10:46:30|24539.15|24459.15|24539.77|24459.77|24539.78|24459.78|24539.15|24459.15|9
1733050000000|2024-12-01 10:46:40|24539.58|24459.58|24536.7|24456.7|24539.58|24459.58|24536.6|24456.6|10
1733050010000|2024-12-01 10:46:50|24536.64|24456.64|24537.69|24457.69|24537.69|24457.69|24536.64|24456.64|10
1733050020000|2024-12-01 10:47:00|24537.65|24457.65|24538.49|24458.49|24538.49|24458.49|24537.65|24457.65|9
1733050030000|2024-12-01 10:47:10|24538.69|24458.69|24540.58|24460.58|24540.58|24460.58|24538.61|24458.61|10
1733050040000|2024-12-01 10:47:20|24541.2|24461.2|24540.92|24460.92|24542.72|24462.72|24540.92|24460.92|9
1733050050000|2024-12-01 10:47:30|24540.78|24460.78|24540.11|24460.11|24540.78|24460.78|24539.9|24459.9|9
1733050060000|2024-12-01 10:47:40|24539.91|24459.91|24540.02|24460.02|24540.06|24460.06|24539.16|24459.16|10
1733050070000|2024-12-01 10:47:50|24540.01|24460.01|24539.73|24459.73|24540.01|24460.01|24539.59|24459.59|10
1733050080000|2024-12-01 10:48:00|24539.65|24459.65|24535.78|24455.78|24540.61|24460.61|24535.1|24455.1|9
1733050090000|2024-12-01 10:48:10|24535.31|24455.31|24537.5|24457.5|24537.5|24457.5|24535.31|24455.31|10
1733050100000|2024-12-01 10:48:20|24537.7|24457.7|24536.34|24456.34|24537.7|24457.7|24536.34|24456.34|9
1733050110000|2024-12-01 10:48:30|24536.25|24456.25|24537.79|24457.79|24537.79|24457.79|24536.23|24456.23|10
1733050120000|2024-12-01 10:48:40|24537.75|24457.75|24539.1|24459.1|24539.39|24459.39|24537.75|24457.75|10
1733050130000|2024-12-01 10:48:50|24539.14|24459.14|24540.61|24460.61|24540.88|24460.88|24539.14|24459.14|9
1733050140000|2024-12-01 10:49:00|24540.49|24460.49|24543.59|24463.59|24543.59|24463.59|24540.49|24460.49|10
1733050150000|2024-12-01 10:49:10|24543.13|24463.13|24544.67|24464.67|24544.67|24464.67|24543.13|24463.13|10
1733050160000|2024-12-01 10:49:20|24544.78|24464.78|24545.75|24465.75|24545.94|24465.94|24544.78|24464.78|9
1733050170000|2024-12-01 10:49:30|24544.82|24464.82|24545.14|24465.14|24545.14|24465.14|24544.82|24464.82|10
1733050180000|2024-12-01 10:49:40|24545.12|24465.12|24544.39|24464.39|24545.36|24465.36|24543.88|24463.88|10
1733050190000|2024-12-01 10:49:50|24544.43|24464.43|24544.62|24464.62|24544.65|24464.65|24543.85|24463.85|10
1733050200000|2024-12-01 10:50:00|24544.54|24464.54|24540.6|24460.6|24544.54|24464.54|24540.6|24460.6|10
1733050210000|2024-12-01 10:50:10|24540.34|24460.34|24541.82|24461.82|24542.07|24462.07|24540.34|24460.34|10
1733050220000|2024-12-01 10:50:20|24541.48|24461.48|24542.12|24462.12|24542.12|24462.12|24541.48|24461.48|10
1733050230000|2024-12-01 10:50:30|24542.45|24462.45|24543.43|24463.43|24543.43|24463.43|24542.11|24462.11|10
1733050240000|2024-12-01 10:50:40|24543.87|24463.87|24541.41|24461.41|24543.87|24463.87|24541.41|24461.41|9
1733050250000|2024-12-01 10:50:50|24541.35|24461.35|24542.33|24462.33|24542.37|24462.37|24541.35|24461.35|10
1733050260000|2024-12-01 10:51:00|24542.45|24462.45|24543.63|24463.63|24543.63|24463.63|24542.05|24462.05|9
1733050270000|2024-12-01 10:51:10|24543.8|24463.8|24545.1|24465.1|24545.1|24465.1|24543.58|24463.58|9
1733050280000|2024-12-01 10:51:20|24544.4|24464.4|24544.79|24464.79|24545.28|24465.28|24544.4|24464.4|10
1733050290000|2024-12-01 10:51:30|24544.74|24464.74|24545.88|24465.88|24545.88|24465.88|24544.74|24464.74|10
1733050300000|2024-12-01 10:51:40|24546.1|24466.1|24547.91|24467.91|24547.91|24467.91|24546.1|24466.1|10
1733050310000|2024-12-01 10:51:50|24547.95|24467.95|24549.95|24469.95|24549.95|24469.95|24547.95|24467.95|10
1733050320000|2024-12-01 10:52:00|24549.61|24469.61|24551.37|24471.37|24551.8|24471.8|24549.61|24469.61|9
1733050330000|2024-12-01 10:52:10|24551.25|24471.25|24551.83|24471.83|24552.03|24472.03|24551.25|24471.25|10
1733050340000|2024-12-01 10:52:20|24551.44|24471.44|24552.61|24472.61|24552.8|24472.8|24551.44|24471.44|9
1733050350000|2024-12-01 10:52:30|24552.02|24472.02|24554.57|24474.57|24554.57|24474.57|24552.02|24472.02|10
1733050360000|2024-12-01 10:52:40|24554.52|24474.52|24555.1|24475.1|24555.99|24475.99|24554.52|24474.52|10
1733050370000|2024-12-01 10:52:50|24554.97|24474.97|24553.49|24473.49|24554.97|24474.97|24553.49|24473.49|10
1733050380000|2024-12-01 10:53:00|24553.55|24473.55|24554.34|24474.34|24554.34|24474.34|24553.09|24473.09|9
1733050390000|2024-12-01 10:53:10|24554.32|24474.32|24552.06|24472.06|24554.37|24474.37|24552.06|24472.06|9
1733050400000|2024-12-01 10:53:20|24551.74|24471.74|24551.34|24471.34|24551.74|24471.74|24551.17|24471.17|10
1733050410000|2024-12-01 10:53:30|24551.12|24471.12|24550.85|24470.85|24551.21|24471.21|24550.85|24470.85|10
1733050420000|2024-12-01 10:53:40|24550.82|24470.82|24550.66|24470.66|24550.89|24470.89|24550.07|24470.07|10
1733050430000|2024-12-01 10:53:50|24550.65|24470.65|24550.4|24470.4|24550.83|24470.83|24550.4|24470.4|10
1733050440000|2024-12-01 10:54:00|24550.35|24470.35|24547.65|24467.65|24550.35|24470.35|24547.65|24467.65|10
1733050450000|2024-12-01 10:54:10|24547.24|24467.24|24544.32|24464.32|24547.24|24467.24|24544.32|24464.32|10
1733050460000|2024-12-01 10:54:20|24543.22|24463.22|24539.12|24459.12|24543.22|24463.22|24539.12|24459.12|10
1733050470000|2024-12-01 10:54:30|24539.16|24459.16|24541.94|24461.94|24541.94|24461.94|24539.12|24459.12|9
1733050480000|2024-12-01 10:54:40|24542.05|24462.05|24542.6|24462.6|24543.35|24463.35|24542.05|24462.05|10
1733050490000|2024-12-01 10:54:50|24542.95|24462.95|24543.42|24463.42|24544.18|24464.18|24542.95|24462.95|10
1733050500000|2024-12-01 10:55:00|24543.31|24463.31|24542.67|24462.67|24543.38|24463.38|24542.64|24462.64|10
1733050510000|2024-12-01 10:55:10|24541.98|24461.98|24542.24|24462.24|24542.24|24462.24|24540.57|24460.57|10
1733050520000|2024-12-01 10:55:20|24542.26|24462.26|24542.97|24462.97|24543.23|24463.23|24541.79|24461.79|9
1733050530000|2024-12-01 10:55:30|24543.06|24463.06|24544.07|24464.07|24544.07|24464.07|24542.19|24462.19|10
1733050540000|2024-12-01 10:55:40|24544.21|24464.21|24544.27|24464.27|24544.89|24464.89|24543.94|24463.94|9
1733050550000|2024-12-01 10:55:50|24544.24|24464.24|24543.83|24463.83|24544.24|24464.24|24543.27|24463.27|10
1733050560000|2024-12-01 10:56:00|24543.86|24463.86|24544.33|24464.33|24544.94|24464.94|24543.86|24463.86|10
1733050570000|2024-12-01 10:56:10|24544.63|24464.63|24543.93|24463.93|24545.61|24465.61|24543.93|24463.93|10
1733050580000|2024-12-01 10:56:20|24543.27|24463.27|24554.77|24474.77|24554.77|24474.77|24542.94|24462.94|10
1733050590000|2024-12-01 10:56:30|24555.93|24475.93|24557.59|24477.59|24557.94|24477.94|24555.93|24475.93|10
1733050600000|2024-12-01 10:56:40|24557.54|24477.54|24557.74|24477.74|24558.05|24478.05|24557.53|24477.53|10
1733050610000|2024-12-01 10:56:50|24557.92|24477.92|24557.29|24477.29|24558.07|24478.07|24557.29|24477.29|9
1733050620000|2024-12-01 10:57:00|24557.14|24477.14|24556.43|24476.43|24557.53|24477.53|24556.07|24476.07|9
1733050630000|2024-12-01 10:57:10|24555.44|24475.44|24555.38|24475.38|24555.44|24475.44|24555.06|24475.06|10
1733050640000|2024-12-01 10:57:20|24555.58|24475.58|24557.48|24477.48|24557.48|24477.48|24555.58|24475.58|10
1733050650000|2024-12-01 10:57:30|24555.82|24475.82|24550.42|24470.42|24556.59|24476.59|24550.42|24470.42|10
1733050660000|2024-12-01 10:57:40|24549.23|24469.23|24549.97|24469.97|24549.97|24469.97|24548.98|24468.98|10
1733050670000|2024-12-01 10:57:50|24549.31|24469.31|24548.93|24468.93|24549.31|24469.31|24548.74|24468.74|9
1733050680000|2024-12-01 10:58:00|24548.87|24468.87|24548.55|24468.55|24549.11|24469.11|24548.55|24468.55|10
1733050690000|2024-12-01 10:58:10|24547.43|24467.43|24545.44|24465.44|24547.59|24467.59|24545.44|24465.44|10
1733050700000|2024-12-01 10:58:20|24545.29|24465.29|24547.07|24467.07|24547.07|24467.07|24545.29|24465.29|9
1733050710000|2024-12-01 10:58:30|24547.09|24467.09|24549.54|24469.54|24549.54|24469.54|24547.09|24467.09|10
1733050720000|2024-12-01 10:58:40|24549.59|24469.59|24548.57|24468.57|24549.63|24469.63|24548.57|24468.57|10
1733050730000|2024-12-01 10:58:50|24547.91|24467.91|24549.17|24469.17|24549.17|24469.17|24547.91|24467.91|9
1733050740000|2024-12-01 10:59:00|24549.29|24469.29|24550.61|24470.61|24552.46|24472.46|24548.48|24468.48|10
1733050750000|2024-12-01 10:59:10|24551.98|24471.98|24549.87|24469.87|24551.98|24471.98|24549.04|24469.04|10
1733050760000|2024-12-01 10:59:20|24550.07|24470.07|24549.6|24469.6|24550.07|24470.07|24549.59|24469.59|10
1733050770000|2024-12-01 10:59:30|24549.54|24469.54|24549.86|24469.86|24550.37|24470.37|24549.29|24469.29|9
1733050780000|2024-12-01 10:59:40|24549.59|24469.59|24551.17|24471.17|24551.17|24471.17|24549.28|24469.28|10
1733050790000|2024-12-01 10:59:50|24551.33|24471.33|24551.96|24471.96|24552.27|24472.27|24551.33|24471.33|10
1733050800000|2024-12-01 11:00:00|24552.71|24472.71|24555.64|24475.64|24555.72|24475.72|24552.38|24472.38|10
1733050810000|2024-12-01 11:00:10|24555.55|24475.55|24553.71|24473.71|24555.55|24475.55|24553.71|24473.71|10
1733050820000|2024-12-01 11:00:20|24553.91|24473.91|24554.23|24474.23|24554.23|24474.23|24553.18|24473.18|10
1733050830000|2024-12-01 11:00:30|24554.4|24474.4|24556.55|24476.55|24556.58|24476.58|24554.4|24474.4|10
1733050840000|2024-12-01 11:00:40|24556.48|24476.48|24559.72|24479.72|24559.72|24479.72|24556.48|24476.48|10
1733050850000|2024-12-01 11:00:50|24561.05|24481.05|24560.72|24480.72|24561.2|24481.2|24560.63|24480.63|9
1733050860000|2024-12-01 11:01:00|24561.06|24481.06|24562.43|24482.43|24563.23|24483.23|24561.06|24481.06|10
1733050870000|2024-12-01 11:01:10|24562.59|24482.59|24563.33|24483.33|24563.42|24483.42|24562.59|24482.59|10
1733050880000|2024-12-01 11:01:20|24562.59|24482.59|24563.37|24483.37|24563.37|24483.37|24562.35|24482.35|10
1733050890000|2024-12-01 11:01:30|24563.89|24483.89|24567.39|24487.39|24567.4|24487.4|24563.89|24483.89|10
1733050900000|2024-12-01 11:01:40|24567.81|24487.81|24568.57|24488.57|24568.63|24488.63|24567.76|24487.76|10
1733050910000|2024-12-01 11:01:50|24568.62|24488.62|24569.28|24489.28|24569.32|24489.32|24568.62|24488.62|8
1733050920000|2024-12-01 11:02:00|24568.71|24488.71|24569.5|24489.5|24569.5|24489.5|24568.45|24488.45|10
1733050930000|2024-12-01 11:02:10|24568.85|24488.85|24569.64|24489.64|24570.17|24490.17|24568.85|24488.85|10
1733050940000|2024-12-01 11:02:20|24569.66|24489.66|24573.4|24493.4|24573.4|24493.4|24569.66|24489.66|9
1733050950000|2024-12-01 11:02:30|24574.76|24494.76|24576.68|24496.68|24576.69|24496.69|24574.76|24494.76|10
1733050960000|2024-12-01 11:02:40|24577.07|24497.07|24578.11|24498.11|24578.13|24498.13|24577.07|24497.07|9
1733050970000|2024-12-01 11:02:50|24577.59|24497.59|24577.76|24497.76|24577.76|24497.76|24576.69|24496.69|10
1733050980000|2024-12-01 11:03:00|24577.89|24497.89|24579.72|24499.72|24580.03|24500.03|24577.89|24497.89|9
1733050990000|2024-12-01 11:03:10|24578.97|24498.97|24580.21|24500.21|24580.21|24500.21|24578.87|24498.87|10
1733051000000|2024-12-01 11:03:20|24579.47|24499.47|24582.03|24502.03|24582.31|24502.31|24579.47|24499.47|10
1733051010000|2024-12-01 11:03:30|24582.2|24502.2|24583.22|24503.22|24583.22|24503.22|24582.2|24502.2|9
1733051020000|2024-12-01 11:03:40|24583.19|24503.19|24583.91|24503.91|24583.91|24503.91|24583.19|24503.19|10
1733051030000|2024-12-01 11:03:50|24583.99|24503.99|24580.77|24500.77|24584.09|24504.09|24580.16|24500.16|10
1733051040000|2024-12-01 11:04:00|24580.92|24500.92|24583.63|24503.63|24583.63|24503.63|24580.84|24500.84|9
1733051050000|2024-12-01 11:04:10|24584.72|24504.72|24584.23|24504.23|24585.68|24505.68|24584.23|24504.23|10
1733051060000|2024-12-01 11:04:20|24583.87|24503.87|24583.12|24503.12|24583.87|24503.87|24582.98|24502.98|10
1733051070000|2024-12-01 11:04:30|24582.84|24502.84|24582.85|24502.85|24582.87|24502.87|24582.58|24502.58|9
1733051080000|2024-12-01 11:04:40|24582.98|24502.98|24586.92|24506.92|24586.98|24506.98|24582.98|24502.98|10
1733051090000|2024-12-01 11:04:50|24586.72|24506.72|24586.51|24506.51|24586.72|24506.72|24586.51|24506.51|10
1733051100000|2024-12-01 11:05:00|24586.54|24506.54|24581.4|24501.4|24586.54|24506.54|24581.4|24501.4|10
1733051110000|2024-12-01 11:05:10|24581.14|24501.14|24581.09|24501.09|24581.14|24501.14|24580.55|24500.55|10
1733051120000|2024-12-01 11:05:20|24580.27|24500.27|24578.85|24498.85|24580.27|24500.27|24578.85|24498.85|10
1733051130000|2024-12-01 11:05:30|24578.91|24498.91|24580.47|24500.47|24580.57|24500.57|24578.88|24498.88|10
1733051140000|2024-12-01 11:05:40|24580.08|24500.08|24581.7|24501.7|24581.7|24501.7|24580.08|24500.08|10
1733051150000|2024-12-01 11:05:50|24581.83|24501.83|24581.74|24501.74|24581.99|24501.99|24581.27|24501.27|10
1733051160000|2024-12-01 11:06:00|24581.72|24501.72|24579.81|24499.81|24581.72|24501.72|24579.81|24499.81|10
1733051170000|2024-12-01 11:06:10|24579.37|24499.37|24576.35|24496.35|24579.37|24499.37|24576.33|24496.33|10
1733051180000|2024-12-01 11:06:20|24576.59|24496.59|24578.09|24498.09|24578.09|24498.09|24576.11|24496.11|10
1733051190000|2024-12-01 11:06:30|24577.73|24497.73|24578|24498|24578.84|24498.84|24577.73|24497.73|10
1733051200000|2024-12-01 11:06:40|24577.89|24497.89|24576.57|24496.57|24577.89|24497.89|24576.57|24496.57|9
1733051210000|2024-12-01 11:06:50|24576.87|24496.87|24578.74|24498.74|24578.74|24498.74|24576.2|24496.2|10
1733051220000|2024-12-01 11:07:00|24578.66|24498.66|24575.64|24495.64|24578.66|24498.66|24575.64|24495.64|10
1733051230000|2024-12-01 11:07:10|24575.35|24495.35|24576.07|24496.07|24576.07|24496.07|24575.19|24495.19|10
1733051240000|2024-12-01 11:07:20|24576.44|24496.44|24576.89|24496.89|24576.89|24496.89|24576.44|24496.44|10
1733051250000|2024-12-01 11:07:30|24576.67|24496.67|24575.78|24495.78|24576.72|24496.72|24575.78|24495.78|10
1733051260000|2024-12-01 11:07:40|24575.81|24495.81|24575.34|24495.34|24576.33|24496.33|24575.34|24495.34|9
1733051270000|2024-12-01 11:07:50|24575.36|24495.36|24574.66|24494.66|24575.36|24495.36|24574.63|24494.63|10
1733051280000|2024-12-01 11:08:00|24574.75|24494.75|24575.76|24495.76|24575.95|24495.95|24574.75|24494.75|10
1733051290000|2024-12-01 11:08:10|24574.94|24494.94|24573.53|24493.53|24575.02|24495.02|24573.53|24493.53|10
1733051300000|2024-12-01 11:08:20|24573.14|24493.14|24572.61|24492.61|24573.14|24493.14|24572.44|24492.44|9
1733051310000|2024-12-01 11:08:30|24572.7|24492.7|24574.85|24494.85|24574.85|24494.85|24572.54|24492.54|10
1733051320000|2024-12-01 11:08:40|24574.67|24494.67|24576.46|24496.46|24576.46|24496.46|24574.67|24494.67|10
1733051330000|2024-12-01 11:08:50|24576.66|24496.66|24576.61|24496.61|24576.85|24496.85|24576.41|24496.41|10
1733051340000|2024-12-01 11:09:00|24576.62|24496.62|24577.69|24497.69|24577.69|24497.69|24576.58|24496.58|10
1733051350000|2024-12-01 11:09:10|24577.86|24497.86|24577.83|24497.83|24578.06|24498.06|24577.78|24497.78|10
1733051360000|2024-12-01 11:09:20|24583.84|24503.84|24584.62|24504.62|24584.66|24504.66|24583.66|24503.66|9
1733051370000|2024-12-01 11:09:30|24584.74|24504.74|24586.07|24506.07|24586.19|24506.19|24584.74|24504.74|10
1733051380000|2024-12-01 11:09:40|24586.04|24506.04|24586.91|24506.91|24587.1|24507.1|24585.78|24505.78|10
1733051390000|2024-12-01 11:09:50|24586.25|24506.25|24579.44|24499.44|24586.25|24506.25|24579.44|24499.44|10
1733051400000|2024-12-01 11:10:00|24579.45|24499.45|24580|24500|24580.02|24500.02|24579.35|24499.35|10
1733051410000|2024-12-01 11:10:10|24580.13|24500.13|24580.03|24500.03|24580.32|24500.32|24579.8|24499.8|10
1733051420000|2024-12-01 11:10:20|24580.3|24500.3|24581.82|24501.82|24581.82|24501.82|24580.3|24500.3|10
1733051430000|2024-12-01 11:10:30|24581.78|24501.78|24582.32|24502.32|24582.47|24502.47|24581.26|24501.26|10
1733051440000|2024-12-01 11:10:40|24582.34|24502.34|24583.61|24503.61|24583.72|24503.72|24582.34|24502.34|10
1733051450000|2024-12-01 11:10:50|24583.38|24503.38|24582.72|24502.72|24583.48|24503.48|24582.71|24502.71|10
1733051460000|2024-12-01 11:11:00|24583.16|24503.16|24583.54|24503.54|24583.54|24503.54|24581.95|24501.95|10
1733051470000|2024-12-01 11:11:10|24583.33|24503.33|24583.83|24503.83|24583.83|24503.83|24582.48|24502.48|9
1733051480000|2024-12-01 11:11:20|24583.86|24503.86|24584.07|24504.07|24584.49|24504.49|24583.69|24503.69|10
1733051490000|2024-12-01 11:11:30|24584.71|24504.71|24585.65|24505.65|24585.95|24505.95|24584.62|24504.62|9
1733051500000|2024-12-01 11:11:40|24585.25|24505.25|24585.43|24505.43|24586.03|24506.03|24585.25|24505.25|10
1733051510000|2024-12-01 11:11:50|24586.01|24506.01|24584.39|24504.39|24586.67|24506.67|24584.39|24504.39|10
1733051520000|2024-12-01 11:12:00|24584.42|24504.42|24585.77|24505.77|24585.77|24505.77|24583.85|24503.85|10
1733051530000|2024-12-01 11:12:10|24585.62|24505.62|24585.68|24505.68|24586.32|24506.32|24585.25|24505.25|10
1733051540000|2024-12-01 11:12:20|24585.23|24505.23|24584.31|24504.31|24585.23|24505.23|24584.27|24504.27|10
1733051550000|2024-12-01 11:12:30|24584.06|24504.06|24583.39|24503.39|24584.06|24504.06|24583.39|24503.39|9
1733051560000|2024-12-01 11:12:40|24583.09|24503.09|24581.86|24501.86|24583.09|24503.09|24581.86|24501.86|9
1733051570000|2024-12-01 11:12:50|24582.01|24502.01|24584.76|24504.76|24584.76|24504.76|24582.01|24502.01|9
1733051580000|2024-12-01 11:13:00|24585.29|24505.29|24585.94|24505.94|24585.94|24505.94|24584.93|24504.93|10
1733051590000|2024-12-01 11:13:10|24586.13|24506.13|24584.71|24504.71|24587.25|24507.25|24584.71|24504.71|10
1733051600000|2024-12-01 11:13:20|24584.18|24504.18|24582.54|24502.54|24584.18|24504.18|24582.26|24502.26|10
1733051610000|2024-12-01 11:13:30|24582.32|24502.32|24583.06|24503.06|24583.11|24503.11|24582.32|24502.32|10
1733051620000|2024-12-01 11:13:40|24583.01|24503.01|24582.46|24502.46|24583.07|24503.07|24582.1|24502.1|10
1733051630000|2024-12-01 11:13:50|24582.12|24502.12|24580.32|24500.32|24582.12|24502.12|24580.32|24500.32|10
1733051640000|2024-12-01 11:14:00|24580.22|24500.22|24581.09|24501.09|24581.09|24501.09|24579.29|24499.29|10
1733051650000|2024-12-01 11:14:10|24580.82|24500.82|24581.43|24501.43|24581.92|24501.92|24580.82|24500.82|10
1733051660000|2024-12-01 11:14:20|24580.9|24500.9|24582.94|24502.94|24582.94|24502.94|24580.9|24500.9|10
1733051670000|2024-12-01 11:14:30|24582.99|24502.99|24583.12|24503.12|24584.67|24504.67|24582.32|24502.32|10
1733051680000|2024-12-01 11:14:40|24582.97|24502.97|24584.45|24504.45|24584.46|24504.46|24582.95|24502.95|10
1733051690000|2024-12-01 11:14:50|24584.36|24504.36|24585.45|24505.45|24585.94|24505.94|24583.01|24503.01|9
1733051700000|2024-12-01 11:15:00|24586.11|24506.11|24586.44|24506.44|24586.63|24506.63|24585.36|24505.36|10
1733051710000|2024-12-01 11:15:10|24586.97|24506.97|24589.86|24509.86|24589.86|24509.86|24586.59|24506.59|10
1733051720000|2024-12-01 11:15:20|24589.82|24509.82|24588.58|24508.58|24590.47|24510.47|24588.58|24508.58|10
1733051730000|2024-12-01 11:15:30|24588.62|24508.62|24580.87|24500.87|24588.62|24508.62|24580.87|24500.87|10
1733051740000|2024-12-01 11:15:40|24580.84|24500.84|24577.96|24497.96|24580.84|24500.84|24577.96|24497.96|10
1733051750000|2024-12-01 11:15:50|24578.71|24498.71|24577.34|24497.34|24578.8|24498.8|24577.34|24497.34|9
1733051760000|2024-12-01 11:16:00|24577.26|24497.26|24574.44|24494.44|24577.26|24497.26|24574.16|24494.16|10
1733051770000|2024-12-01 11:16:10|24574.08|24494.08|24571.06|24491.06|24574.08|24494.08|24569.48|24489.48|10
1733051780000|2024-12-01 11:16:20|24571.18|24491.18|24571.94|24491.94|24572.24|24492.24|24571.18|24491.18|10
1733051790000|2024-12-01 11:16:30|24572.06|24492.06|24573.52|24493.52|24573.59|24493.59|24572.06|24492.06|10
1733051800000|2024-12-01 11:16:40|24573.62|24493.62|24575.77|24495.77|24575.77|24495.77|24573.62|24493.62|10
1733051810000|2024-12-01 11:16:50|24575.84|24495.84|24578.31|24498.31|24578.31|24498.31|24575.84|24495.84|10
1733051820000|2024-12-01 11:17:00|24578.37|24498.37|24578.9|24498.9|24579.4|24499.4|24578.31|24498.31|10
1733051830000|2024-12-01 11:17:10|24578.68|24498.68|24578.17|24498.17|24579.08|24499.08|24578.17|24498.17|9
1733051840000|2024-12-01 11:17:20|24578.12|24498.12|24580.07|24500.07|24580.07|24500.07|24578.12|24498.12|10
1733051850000|2024-12-01 11:17:30|24580.11|24500.11|24581.27|24501.27|24581.57|24501.57|24580.11|24500.11|10
1733051860000|2024-12-01 11:17:40|24581.47|24501.47|24582.08|24502.08|24582.08|24502.08|24581.24|24501.24|10
1733051870000|2024-12-01 11:17:50|24582.05|24502.05|24580.37|24500.37|24582.08|24502.08|24580.37|24500.37|9
1733051880000|2024-12-01 11:18:00|24580.14|24500.14|24579.99|24499.99|24580.14|24500.14|24579.75|24499.75|10
1733051890000|2024-12-01 11:18:10|24579.97|24499.97|24578.37|24498.37|24579.97|24499.97|24578.37|24498.37|10
1733051900000|2024-12-01 11:18:20|24578.51|24498.51|24578.78|24498.78|24579|24499|24578.51|24498.51|10
1733051910000|2024-12-01 11:18:30|24578.77|24498.77|24578.37|24498.37|24578.94|24498.94|24577.87|24497.87|10
1733051920000|2024-12-01 11:18:40|24578.48|24498.48|24578.55|24498.55|24578.6|24498.6|24578.23|24498.23|10
1733051930000|2024-12-01 11:18:50|24578.32|24498.32|24577.89|24497.89|24579.02|24499.02|24577.89|24497.89|10
1733051940000|2024-12-01 11:19:00|24577.34|24497.34|24577.28|24497.28|24577.44|24497.44|24576.72|24496.72|10
1733051950000|2024-12-01 11:19:10|24577.32|24497.32|24577.77|24497.77|24577.77|24497.77|24576.89|24496.89|10
1733051960000|2024-12-01 11:19:20|24577.8|24497.8|24578.5|24498.5|24578.5|24498.5|24577.52|24497.52|10
1733051970000|2024-12-01 11:19:30|24578.96|24498.96|24580.08|24500.08|24580.08|24500.08|24578.96|24498.96|8
1733051980000|2024-12-01 11:19:40|24580.07|24500.07|24581.43|24501.43|24581.44|24501.44|24580.07|24500.07|9
1733051990000|2024-12-01 11:19:50|24581.41|24501.41|24583.79|24503.79|24583.79|24503.79|24581.41|24501.41|10
1733052000000|2024-12-01 11:20:00|24584.69|24504.69|24583.52|24503.52|24585.24|24505.24|24583.52|24503.52|8
1733052010000|2024-12-01 11:20:10|24584.12|24504.12|24581.48|24501.48|24584.12|24504.12|24581.48|24501.48|10
1733052020000|2024-12-01 11:20:20|24580.23|24500.23|24579.18|24499.18|24580.47|24500.47|24579.18|24499.18|10
1733052030000|2024-12-01 11:20:30|24579.2|24499.2|24576.7|24496.7|24579.2|24499.2|24576.7|24496.7|10
1733052040000|2024-12-01 11:20:40|24576.71|24496.71|24575.59|24495.59|24576.71|24496.71|24575.54|24495.54|10
1733052050000|2024-12-01 11:20:50|24575.64|24495.64|24578.89|24498.89|24578.89|24498.89|24575.64|24495.64|9
1733052060000|2024-12-01 11:21:00|24578.9|24498.9|24578.76|24498.76|24579.06|24499.06|24578.67|24498.67|10
1733052070000|2024-12-01 11:21:10|24578.29|24498.29|24580.32|24500.32|24580.5|24500.5|24578.29|24498.29|10
1733052080000|2024-12-01 11:21:20|24580.04|24500.04|24579.19|24499.19|24580.04|24500.04|24579.15|24499.15|9
1733052090000|2024-12-01 11:21:30|24579.78|24499.78|24582.26|24502.26|24582.26|24502.26|24579.71|24499.71|10
1733052100000|2024-12-01 11:21:40|24582.35|24502.35|24584.36|24504.36|24584.36|24504.36|24582.35|24502.35|10
1733052110000|2024-12-01 11:21:50|24584.88|24504.88|24587.51|24507.51|24587.51|24507.51|24584.88|24504.88|9
1733052120000|2024-12-01 11:22:00|24587.39|24507.39|24586.37|24506.37|24587.42|24507.42|24585.59|24505.59|9
1733052130000|2024-12-01 11:22:10|24586.43|24506.43|24586.13|24506.13|24586.63|24506.63|24585.86|24505.86|10
1733052140000|2024-12-01 11:22:20|24586.95|24506.95|24587.45|24507.45|24587.78|24507.78|24586.8|24506.8|10
1733052150000|2024-12-01 11:22:30|24591.67|24511.67|24594.13|24514.13|24594.6|24514.6|24591.66|24511.66|10
1733052160000|2024-12-01 11:22:40|24598.48|24518.48|24596.47|24516.47|24598.48|24518.48|24596.47|24516.47|10
1733052170000|2024-12-01 11:22:50|24596.49|24516.49|24596.81|24516.81|24596.81|24516.81|24594.46|24514.46|10
1733052180000|2024-12-01 11:23:00|24596.99|24516.99|24597.85|24517.85|24597.85|24517.85|24596.88|24516.88|10
1733052190000|2024-12-01 11:23:10|24597.6|24517.6|24594.9|24514.9|24598.07|24518.07|24594.9|24514.9|10
1733052200000|2024-12-01 11:23:20|24595.3|24515.3|24592.67|24512.67|24595.31|24515.31|24592.67|24512.67|10
1733052210000|2024-12-01 11:23:30|24592.44|24512.44|24593.28|24513.28|24593.28|24513.28|24592.36|24512.36|9
1733052220000|2024-12-01 11:23:40|24593.3|24513.3|24594.4|24514.4|24594.4|24514.4|24593.3|24513.3|10
1733052230000|2024-12-01 11:23:50|24594.47|24514.47|24595.77|24515.77|24595.77|24515.77|24593.93|24513.93|9
1733052240000|2024-12-01 11:24:00|24595.96|24515.96|24598.48|24518.48|24598.48|24518.48|24595.96|24515.96|10
1733052250000|2024-12-01 11:24:10|24599.21|24519.21|24600.86|24520.86|24600.86|24520.86|24599.21|24519.21|9
1733052260000|2024-12-01 11:24:20|24602.26|24522.26|24602.75|24522.75|24602.75|24522.75|24601.82|24521.82|10
1733052270000|2024-12-01 11:24:30|24602.72|24522.72|24602.91|24522.91|24602.91|24522.91|24601.91|24521.91|9
1733052280000|2024-12-01 11:24:40|24602.99|24522.99|24603.21|24523.21|24603.63|24523.63|24602.77|24522.77|10
1733052290000|2024-12-01 11:24:50|24603.3|24523.3|24600.77|24520.77|24603.32|24523.32|24600.03|24520.03|10
1733052300000|2024-12-01 11:25:00|24600.72|24520.72|24608.69|24528.69|24608.69|24528.69|24600.72|24520.72|10
1733052310000|2024-12-01 11:25:10|24609.17|24529.17|24609.06|24529.06|24609.71|24529.71|24608.74|24528.74|10
1733052320000|2024-12-01 11:25:20|24608.77|24528.77|24608.44|24528.44|24608.82|24528.82|24607.8|24527.8|10
1733052330000|2024-12-01 11:25:30|24608.37|24528.37|24608.56|24528.56|24609.09|24529.09|24608.19|24528.19|10
1733052340000|2024-12-01 11:25:40|24608.82|24528.82|24616.5|24536.5|24616.5|24536.5|24608.82|24528.82|10
1733052350000|2024-12-01 11:25:50|24616.69|24536.69|24617.74|24537.74|24617.82|24537.82|24616.22|24536.22|10
1733052360000|2024-12-01 11:26:00|24617.77|24537.77|24618.79|24538.79|24618.79|24538.79|24616.4|24536.4|10
1733052370000|2024-12-01 11:26:10|24618.95|24538.95|24619.13|24539.13|24619.31|24539.31|24618.6|24538.6|10
1733052380000|2024-12-01 11:26:20|24618.3|24538.3|24617.95|24537.95|24618.51|24538.51|24617.67|24537.67|10
1733052390000|2024-12-01 11:26:30|24618.23|24538.23|24617.72|24537.72|24618.44|24538.44|24617.69|24537.69|10
1733052400000|2024-12-01 11:26:40|24617.93|24537.93|24616.85|24536.85|24618.01|24538.01|24616.59|24536.59|10
1733052410000|2024-12-01 11:26:50|24616.92|24536.92|24617.99|24537.99|24618.38|24538.38|24616.92|24536.92|10
1733052420000|2024-12-01 11:27:00|24618.1|24538.1|24616.88|24536.88|24618.19|24538.19|24616.8|24536.8|10
1733052430000|2024-12-01 11:27:10|24617.3|24537.3|24618.41|24538.41|24618.41|24538.41|24617.3|24537.3|10
1733052440000|2024-12-01 11:27:20|24618.45|24538.45|24618.81|24538.81|24618.89|24538.89|24618.4|24538.4|10
1733052450000|2024-12-01 11:27:30|24619.2|24539.2|24618.5|24538.5|24619.91|24539.91|24618.5|24538.5|9
1733052460000|2024-12-01 11:27:40|24618.49|24538.49|24618.58|24538.58|24618.58|24538.58|24617.76|24537.76|10
1733052470000|2024-12-01 11:27:50|24618.54|24538.54|24619.83|24539.83|24620.66|24540.66|24618.4|24538.4|10
1733052480000|2024-12-01 11:28:00|24619.92|24539.92|24624.03|24544.03|24624.03|24544.03|24619.92|24539.92|9
1733052490000|2024-12-01 11:28:10|24624.07|24544.07|24624.05|24544.05|24624.49|24544.49|24624|24544|10
1733052500000|2024-12-01 11:28:20|24624.03|24544.03|24627.56|24547.56|24627.56|24547.56|24624.02|24544.02|10
1733052510000|2024-12-01 11:28:30|24627.82|24547.82|24628.38|24548.38|24628.38|24548.38|24627.82|24547.82|10
1733052520000|2024-12-01 11:28:40|24628.36|24548.36|24628.27|24548.27|24628.36|24548.36|24627.96|24547.96|10
1733052530000|2024-12-01 11:28:50|24628.17|24548.17|24628.55|24548.55|24628.63|24548.63|24627.94|24547.94|10
1733052540000|2024-12-01 11:29:00|24628.49|24548.49|24630.4|24550.4|24630.72|24550.72|24628.49|24548.49|10
1733052550000|2024-12-01 11:29:10|24630.68|24550.68|24631.31|24551.31|24631.85|24551.85|24630.54|24550.54|10
1733052560000|2024-12-01 11:29:20|24631.19|24551.19|24631.44|24551.44|24631.44|24551.44|24630.53|24550.53|10
1733052570000|2024-12-01 11:29:30|24631.89|24551.89|24632.79|24552.79|24632.79|24552.79|24631.33|24551.33|10
1733052580000|2024-12-01 11:29:40|24633.02|24553.02|24631.42|24551.42|24633.14|24553.14|24631.42|24551.42|10
1733052590000|2024-12-01 11:29:50|24631.71|24551.71|24630.79|24550.79|24632.09|24552.09|24630.79|24550.79|10
1733052600000|2024-12-01 11:30:00|24630.51|24550.51|24628.48|24548.48|24630.51|24550.51|24628.04|24548.04|10
1733052610000|2024-12-01 11:30:10|24628.39|24548.39|24629.08|24549.08|24629.69|24549.69|24628.39|24548.39|9
1733052620000|2024-12-01 11:30:20|24628.9|24548.9|24629|24549|24629.1|24549.1|24628.31|24548.31|10
1733052630000|2024-12-01 11:30:30|24629.15|24549.15|24629.64|24549.64|24629.64|24549.64|24629.15|24549.15|10
1733052640000|2024-12-01 11:30:40|24629.8|24549.8|24632.23|24552.23|24632.23|24552.23|24629.8|24549.8|10
1733052650000|2024-12-01 11:30:50|24632.47|24552.47|24633.31|24553.31|24633.56|24553.56|24632.47|24552.47|10
1733052660000|2024-12-01 11:31:00|24633.54|24553.54|24637.2|24557.2|24637.2|24557.2|24633.54|24553.54|10
1733052670000|2024-12-01 11:31:10|24637.97|24557.97|24637.37|24557.37|24637.97|24557.97|24636.84|24556.84|10
1733052680000|2024-12-01 11:31:20|24637.23|24557.23|24636.98|24556.98|24637.42|24557.42|24636.98|24556.98|10
1733052690000|2024-12-01 11:31:30|24637.15|24557.15|24637.09|24557.09|24637.17|24557.17|24636.24|24556.24|10
1733052700000|2024-12-01 11:31:40|24636.02|24556.02|24637.95|24557.95|24637.95|24557.95|24635.31|24555.31|10
1733052710000|2024-12-01 11:31:50|24638.13|24558.13|24635.48|24555.48|24638.13|24558.13|24635.48|24555.48|10
1733052720000|2024-12-01 11:32:00|24635.19|24555.19|24633.33|24553.33|24635.19|24555.19|24633.33|24553.33|10
1733052730000|2024-12-01 11:32:10|24633.42|24553.42|24633.48|24553.48|24633.52|24553.52|24633.1|24553.1|9
1733052740000|2024-12-01 11:32:20|24633.16|24553.16|24630.29|24550.29|24633.49|24553.49|24630.29|24550.29|10
1733052750000|2024-12-01 11:32:30|24629.8|24549.8|24627.06|24547.06|24629.8|24549.8|24627.06|24547.06|10
1733052760000|2024-12-01 11:32:40|24627.09|24547.09|24626.64|24546.64|24627.09|24547.09|24626.33|24546.33|10
1733052770000|2024-12-01 11:32:50|24626.94|24546.94|24626.21|24546.21|24626.94|24546.94|24625.99|24545.99|10
1733052780000|2024-12-01 11:33:00|24626.2|24546.2|24624.54|24544.54|24626.2|24546.2|24623.73|24543.73|10
1733052790000|2024-12-01 11:33:10|24624.18|24544.18|24626.58|24546.58|24626.58|24546.58|24624.04|24544.04|10
1733052800000|2024-12-01 11:33:20|24626.7|24546.7|24626.75|24546.75|24627.52|24547.52|24626.32|24546.32|10
1733052810000|2024-12-01 11:33:30|24626.54|24546.54|24627.21|24547.21|24627.21|24547.21|24626.01|24546.01|10
1733052820000|2024-12-01 11:33:40|24627.27|24547.27|24626.72|24546.72|24627.27|24547.27|24626.66|24546.66|10
1733052830000|2024-12-01 11:33:50|24626.32|24546.32|24627.37|24547.37|24627.37|24547.37|24625.68|24545.68|10
1733052840000|2024-12-01 11:34:00|24627.3|24547.3|24627.16|24547.16|24627.61|24547.61|24626.97|24546.97|10
1733052850000|2024-12-01 11:34:10|24626.85|24546.85|24626.09|24546.09|24628.05|24548.05|24626.09|24546.09|10
1733052860000|2024-12-01 11:34:20|24626.15|24546.15|24623.51|24543.51|24626.33|24546.33|24623.51|24543.51|10
1733052870000|2024-12-01 11:34:30|24623.57|24543.57|24623.43|24543.43|24623.57|24543.57|24622.96|24542.96|10
1733052880000|2024-12-01 11:34:40|24623.19|24543.19|24622.8|24542.8|24623.19|24543.19|24622.26|24542.26|10
1733052890000|2024-12-01 11:34:50|24622.47|24542.47|24622.42|24542.42|24622.66|24542.66|24622.14|24542.14|10
1733052900000|2024-12-01 11:35:00|24622.29|24542.29|24623.13|24543.13|24623.13|24543.13|24622.02|24542.02|9
1733052910000|2024-12-01 11:35:10|24623.43|24543.43|24622.75|24542.75|24623.73|24543.73|24622.75|24542.75|9
1733052920000|2024-12-01 11:35:20|24622.54|24542.54|24622.94|24542.94|24623.64|24543.64|24622.51|24542.51|10
1733052930000|2024-12-01 11:35:30|24622.35|24542.35|24620.5|24540.5|24622.62|24542.62|24620.5|24540.5|10
1733052940000|2024-12-01 11:35:40|24619.8|24539.8|24615.71|24535.71|24620.17|24540.17|24615.71|24535.71|10
1733052950000|2024-12-01 11:35:50|24615.49|24535.49|24617.04|24537.04|24617.04|24537.04|24615.38|24535.38|10
1733052960000|2024-12-01 11:36:00|24616.98|24536.98|24623.95|24543.95|24623.95|24543.95|24615.81|24535.81|10
1733052970000|2024-12-01 11:36:10|24623.77|24543.77|24623.14|24543.14|24623.77|24543.77|24622.95|24542.95|10
1733052980000|2024-12-01 11:36:20|24623.07|24543.07|24622.13|24542.13|24623.63|24543.63|24622.13|24542.13|10
1733052990000|2024-12-01 11:36:30|24621.64|24541.64|24617.32|24537.32|24621.64|24541.64|24617.32|24537.32|10
1733053000000|2024-12-01 11:36:40|24617.41|24537.41|24618.28|24538.28|24618.78|24538.78|24617.41|24537.41|9
1733053010000|2024-12-01 11:36:50|24618.88|24538.88|24616.16|24536.16|24618.88|24538.88|24616.16|24536.16|10
1733053020000|2024-12-01 11:37:00|24616.09|24536.09|24610.48|24530.48|24616.09|24536.09|24610.48|24530.48|10
1733053030000|2024-12-01 11:37:10|24610.24|24530.24|24610.29|24530.29|24610.35|24530.35|24609.19|24529.19|10
1733053040000|2024-12-01 11:37:20|24610.44|24530.44|24613.38|24533.38|24613.38|24533.38|24610.44|24530.44|10
1733053050000|2024-12-01 11:37:30|24613.91|24533.91|24616.16|24536.16|24616.16|24536.16|24613.91|24533.91|10
1733053060000|2024-12-01 11:37:40|24616.67|24536.67|24617.8|24537.8|24617.93|24537.93|24616.3|24536.3|10
1733053070000|2024-12-01 11:37:50|24617.91|24537.91|24616.47|24536.47|24618.01|24538.01|24616.47|24536.47|10
1733053080000|2024-12-01 11:38:00|24616.43|24536.43|24618.05|24538.05|24618.05|24538.05|24616.1|24536.1|10
1733053090000|2024-12-01 11:38:10|24618.67|24538.67|24621.46|24541.46|24621.46|24541.46|24618.67|24538.67|9
1733053100000|2024-12-01 11:38:20|24621.44|24541.44|24621.45|24541.45|24621.59|24541.59|24620.71|24540.71|10
1733053110000|2024-12-01 11:38:30|24621.3|24541.3|24621.17|24541.17|24621.3|24541.3|24620.86|24540.86|9
1733053120000|2024-12-01 11:38:40|24620.05|24540.05|24618.56|24538.56|24620.05|24540.05|24618.56|24538.56|10
1733053130000|2024-12-01 11:38:50|24618.75|24538.75|24620.44|24540.44|24620.44|24540.44|24618.75|24538.75|10
1733053140000|2024-12-01 11:39:00|24620.75|24540.75|24622.65|24542.65|24622.7|24542.7|24620.75|24540.75|10
1733053150000|2024-12-01 11:39:10|24622.59|24542.59|24622.13|24542.13|24623.09|24543.09|24622.13|24542.13|10
1733053160000|2024-12-01 11:39:20|24622.89|24542.89|24623.78|24543.78|24623.79|24543.79|24622.89|24542.89|10
1733053170000|2024-12-01 11:39:30|24623.42|24543.42|24624.5|24544.5|24624.76|24544.76|24623.36|24543.36|10
1733053180000|2024-12-01 11:39:40|24624.46|24544.46|24621.1|24541.1|24624.46|24544.46|24620.86|24540.86|10
1733053190000|2024-12-01 11:39:50|24621.16|24541.16|24620.78|24540.78|24621.16|24541.16|24620.78|24540.78|9
1733053200000|2024-12-01 11:40:00|24620.97|24540.97|24621.57|24541.57|24622.15|24542.15|24620.97|24540.97|10
1733053210000|2024-12-01 11:40:10|24621.71|24541.71|24623.93|24543.93|24624.28|24544.28|24621.67|24541.67|10
1733053220000|2024-12-01 11:40:20|24623.85|24543.85|24625.29|24545.29|24625.31|24545.31|24623.62|24543.62|10
1733053230000|2024-12-01 11:40:30|24625.65|24545.65|24627.53|24547.53|24627.76|24547.76|24625.61|24545.61|10
1733053240000|2024-12-01 11:40:40|24627.46|24547.46|24626.41|24546.41|24627.68|24547.68|24626.41|24546.41|10
1733053250000|2024-12-01 11:40:50|24626.23|24546.23|24624.7|24544.7|24626.23|24546.23|24624.7|24544.7|9
1733053260000|2024-12-01 11:41:00|24624.71|24544.71|24626.88|24546.88|24626.88|24546.88|24624.04|24544.04|10
1733053270000|2024-12-01 11:41:10|24627.04|24547.04|24626.02|24546.02|24627.04|24547.04|24626.02|24546.02|10
1733053280000|2024-12-01 11:41:20|24626.03|24546.03|24625.58|24545.58|24626.46|24546.46|24625.58|24545.58|10
1733053290000|2024-12-01 11:41:30|24625.44|24545.44|24629.25|24549.25|24629.25|24549.25|24624.97|24544.97|10
1733053300000|2024-12-01 11:41:40|24629.22|24549.22|24630.92|24550.92|24630.92|24550.92|24628.74|24548.74|10
1733053310000|2024-12-01 11:41:50|24631.07|24551.07|24632.07|24552.07|24632.16|24552.16|24631.01|24551.01|10
1733053320000|2024-12-01 11:42:00|24632.03|24552.03|24632.37|24552.37|24632.94|24552.94|24632.03|24552.03|10
1733053330000|2024-12-01 11:42:10|24631.96|24551.96|24631.05|24551.05|24631.96|24551.96|24630.42|24550.42|10
1733053340000|2024-12-01 11:42:20|24631.2|24551.2|24630.13|24550.13|24631.37|24551.37|24630.13|24550.13|10
1733053350000|2024-12-01 11:42:30|24629.52|24549.52|24627.9|24547.9|24629.52|24549.52|24627.9|24547.9|9
1733053360000|2024-12-01 11:42:40|24627.87|24547.87|24626.53|24546.53|24627.87|24547.87|24626.53|24546.53|9
1733053370000|2024-12-01 11:42:50|24626.57|24546.57|24625.95|24545.95|24626.57|24546.57|24625.95|24545.95|10
1733053380000|2024-12-01 11:43:00|24625.86|24545.86|24624.46|24544.46|24626.06|24546.06|24624.46|24544.46|10
1733053390000|2024-12-01 11:43:10|24623.96|24543.96|24621.45|24541.45|24623.96|24543.96|24621.45|24541.45|10
1733053400000|2024-12-01 11:43:20|24621.49|24541.49|24621.97|24541.97|24623.41|24543.41|24621.49|24541.49|10
1733053410000|2024-12-01 11:43:30|24621.68|24541.68|24619.22|24539.22|24621.68|24541.68|24619.15|24539.15|9
1733053420000|2024-12-01 11:43:40|24619.14|24539.14|24620.45|24540.45|24620.45|24540.45|24619.04|24539.04|9
1733053430000|2024-12-01 11:43:50|24620.49|24540.49|24621.06|24541.06|24621.08|24541.08|24620.49|24540.49|9
1733053440000|2024-12-01 11:44:00|24621.14|24541.14|24621.85|24541.85|24621.97|24541.97|24621.14|24541.14|10
1733053450000|2024-12-01 11:44:10|24621.83|24541.83|24621.61|24541.61|24621.91|24541.91|24621.6|24541.6|10
1733053460000|2024-12-01 11:44:20|24621.89|24541.89|24621.92|24541.92|24622.02|24542.02|24621.51|24541.51|10
1733053470000|2024-12-01 11:44:30|24622.18|24542.18|24620.53|24540.53|24622.18|24542.18|24620.49|24540.49|9
1733053480000|2024-12-01 11:44:40|24620.56|24540.56|24626.34|24546.34|24626.45|24546.45|24620.35|24540.35|10
1733053490000|2024-12-01 11:44:50|24626.04|24546.04|24624.51|24544.51|24626.04|24546.04|24624.47|24544.47|10
1733053500000|2024-12-01 11:45:00|24624.42|24544.42|24624.48|24544.48|24624.48|24544.48|24623.12|24543.12|10
1733053510000|2024-12-01 11:45:10|24622.99|24542.99|24621.93|24541.93|24622.99|24542.99|24621.63|24541.63|10
1733053520000|2024-12-01 11:45:20|24621.68|24541.68|24620.71|24540.71|24621.68|24541.68|24620.62|24540.62|10
1733053530000|2024-12-01 11:45:30|24620.77|24540.77|24622.82|24542.82|24622.82|24542.82|24620.77|24540.77|10
1733053540000|2024-12-01 11:45:40|24623.11|24543.11|24623.19|24543.19|24624.38|24544.38|24623.11|24543.11|10
1733053550000|2024-12-01 11:45:50|24623.05|24543.05|24618.36|24538.36|24623.1|24543.1|24618.23|24538.23|10
1733053560000|2024-12-01 11:46:00|24618.64|24538.64|24616.51|24536.51|24618.64|24538.64|24616.38|24536.38|9
1733053570000|2024-12-01 11:46:10|24617.24|24537.24|24615.39|24535.39|24617.24|24537.24|24615.39|24535.39|10
1733053580000|2024-12-01 11:46:20|24615.43|24535.43|24614.93|24534.93|24615.93|24535.93|24614.93|24534.93|10
1733053590000|2024-12-01 11:46:30|24616.05|24536.05|24614.05|24534.05|24616.05|24536.05|24613.8|24533.8|10
1733053600000|2024-12-01 11:46:40|24614.17|24534.17|24614.53|24534.53|24615.04|24535.04|24613.24|24533.24|10
1733053610000|2024-12-01 11:46:50|24615.27|24535.27|24616.13|24536.13|24616.13|24536.13|24614.95|24534.95|9
1733053620000|2024-12-01 11:47:00|24616.23|24536.23|24614.25|24534.25|24616.23|24536.23|24614.24|24534.24|10
1733053630000|2024-12-01 11:47:10|24614.27|24534.27|24612.1|24532.1|24614.3|24534.3|24612.1|24532.1|10
1733053640000|2024-12-01 11:47:20|24612.06|24532.06|24609.84|24529.84|24612.06|24532.06|24609.84|24529.84|10
1733053650000|2024-12-01 11:47:30|24609.93|24529.93|24608.7|24528.7|24609.98|24529.98|24608.66|24528.66|10
1733053660000|2024-12-01 11:47:40|24608.22|24528.22|24608.82|24528.82|24609.27|24529.27|24608.22|24528.22|10
1733053670000|2024-12-01 11:47:50|24608.69|24528.69|24610.37|24530.37|24610.37|24530.37|24608.66|24528.66|9
1733053680000|2024-12-01 11:48:00|24610.51|24530.51|24612.55|24532.55|24612.68|24532.68|24610.51|24530.51|10
1733053690000|2024-12-01 11:48:10|24612.5|24532.5|24608.6|24528.6|24612.5|24532.5|24608.6|24528.6|9
1733053700000|2024-12-01 11:48:20|24607.54|24527.54|24606.63|24526.63|24607.54|24527.54|24606.63|24526.63|10
1733053710000|2024-12-01 11:48:30|24606.6|24526.6|24605.57|24525.57|24606.8|24526.8|24605.57|24525.57|10
1733053720000|2024-12-01 11:48:40|24605.7|24525.7|24605.24|24525.24|24606|24526|24604.86|24524.86|10
1733053730000|2024-12-01 11:48:50|24605.25|24525.25|24605.78|24525.78|24605.78|24525.78|24604.89|24524.89|10
1733053740000|2024-12-01 11:49:00|24605.75|24525.75|24611|24531|24611|24531|24605.15|24525.15|10
1733053750000|2024-12-01 11:49:10|24614.66|24534.66|24613.84|24533.84|24615.44|24535.44|24613.84|24533.84|10
1733053760000|2024-12-01 11:49:20|24613.81|24533.81|24611.32|24531.32|24613.81|24533.81|24611.32|24531.32|10
1733053770000|2024-12-01 11:49:30|24611.09|24531.09|24610.51|24530.51|24611.27|24531.27|24610.51|24530.51|9
1733053780000|2024-12-01 11:49:40|24609.21|24529.21|24607.02|24527.02|24609.21|24529.21|24607.02|24527.02|10
1733053790000|2024-12-01 11:49:50|24606.89|24526.89|24604.92|24524.92|24606.89|24526.89|24604.38|24524.38|10
1733053800000|2024-12-01 11:50:00|24604.71|24524.71|24603.41|24523.41|24604.71|24524.71|24603.34|24523.34|9
1733053810000|2024-12-01 11:50:10|24603.43|24523.43|24602.94|24522.94|24603.43|24523.43|24602.53|24522.53|10
1733053820000|2024-12-01 11:50:20|24602.86|24522.86|24601.87|24521.87|24602.86|24522.86|24601.87|24521.87|9
1733053830000|2024-12-01 11:50:30|24601.9|24521.9|24590.95|24510.95|24601.9|24521.9|24590.74|24510.74|10
1733053840000|2024-12-01 11:50:40|24591.3|24511.3|24592.33|24512.33|24592.33|24512.33|24590.69|24510.69|9
1733053850000|2024-12-01 11:50:50|24592.32|24512.32|24594.41|24514.41|24594.42|24514.42|24592.11|24512.11|10
1733053860000|2024-12-01 11:51:00|24594.34|24514.34|24593.8|24513.8|24594.38|24514.38|24593.8|24513.8|10
1733053870000|2024-12-01 11:51:10|24593.53|24513.53|24592.22|24512.22|24593.53|24513.53|24592.22|24512.22|10
1733053880000|2024-12-01 11:51:20|24592.23|24512.23|24593.65|24513.65|24593.65|24513.65|24592.21|24512.21|10
1733053890000|2024-12-01 11:51:30|24594.76|24514.76|24597.06|24517.06|24597.06|24517.06|24594.76|24514.76|10
1733053900000|2024-12-01 11:51:40|24596.54|24516.54|24597.68|24517.68|24597.72|24517.72|24595.92|24515.92|10
1733053910000|2024-12-01 11:51:50|24597.77|24517.77|24601.26|24521.26|24601.26|24521.26|24597.76|24517.76|10
1733053920000|2024-12-01 11:52:00|24601.1|24521.1|24600.66|24520.66|24601.11|24521.11|24599.96|24519.96|10
1733053930000|2024-12-01 11:52:10|24600.43|24520.43|24598.47|24518.47|24600.43|24520.43|24598.47|24518.47|10
1733053940000|2024-12-01 11:52:20|24599.15|24519.15|24603.1|24523.1|24603.1|24523.1|24599.15|24519.15|9
1733053950000|2024-12-01 11:52:30|24603.61|24523.61|24605.25|24525.25|24605.25|24525.25|24603.61|24523.61|10
1733053960000|2024-12-01 11:52:40|24605.78|24525.78|24606.55|24526.55|24606.55|24526.55|24605.63|24525.63|10
1733053970000|2024-12-01 11:52:50|24606.69|24526.69|24604.79|24524.79|24606.89|24526.89|24604.79|24524.79|10
1733053980000|2024-12-01 11:53:00|24604.7|24524.7|24605.94|24525.94|24605.94|24525.94|24604.06|24524.06|10
1733053990000|2024-12-01 11:53:10|24605.61|24525.61|24601.62|24521.62|24605.81|24525.81|24601.62|24521.62|10
1733054000000|2024-12-01 11:53:20|24601.61|24521.61|24601.04|24521.04|24601.74|24521.74|24600.73|24520.73|10
1733054010000|2024-12-01 11:53:30|24601.08|24521.08|24601.52|24521.52|24601.52|24521.52|24601|24521|9
1733054020000|2024-12-01 11:53:40|24601.58|24521.58|24601.34|24521.34|24602.08|24522.08|24601.34|24521.34|10
1733054030000|2024-12-01 11:53:50|24601.43|24521.43|24602.56|24522.56|24602.85|24522.85|24601.43|24521.43|9
1733054040000|2024-12-01 11:54:00|24602.16|24522.16|24601.82|24521.82|24602.16|24522.16|24601.22|24521.22|10
1733054050000|2024-12-01 11:54:10|24602.02|24522.02|24602.11|24522.11|24602.99|24522.99|24601.25|24521.25|10
1733054060000|2024-12-01 11:54:20|24602.06|24522.06|24601.13|24521.13|24602.14|24522.14|24601.05|24521.05|9
1733054070000|2024-12-01 11:54:30|24600.92|24520.92|24600.37|24520.37|24600.92|24520.92|24599.81|24519.81|10
1733054080000|2024-12-01 11:54:40|24600.43|24520.43|24602.35|24522.35|24602.35|24522.35|24600.3|24520.3|10
1733054090000|2024-12-01 11:54:50|24602.47|24522.47|24604.71|24524.71|24604.71|24524.71|24602.47|24522.47|10
1733054100000|2024-12-01 11:55:00|24605.09|24525.09|24606.14|24526.14|24606.14|24526.14|24605.09|24525.09|9
1733054110000|2024-12-01 11:55:10|24606.85|24526.85|24607.19|24527.19|24607.19|24527.19|24606.48|24526.48|10
1733054120000|2024-12-01 11:55:20|24607.37|24527.37|24610.51|24530.51|24610.51|24530.51|24607.37|24527.37|10
1733054130000|2024-12-01 11:55:30|24610.58|24530.58|24614.1|24534.1|24614.1|24534.1|24610.58|24530.58|10
1733054140000|2024-12-01 11:55:40|24613.94|24533.94|24616.59|24536.59|24616.59|24536.59|24613.94|24533.94|10
1733054150000|2024-12-01 11:55:50|24617.09|24537.09|24616.88|24536.88|24617.09|24537.09|24616.49|24536.49|10
1733054160000|2024-12-01 11:56:00|24616.44|24536.44|24620.78|24540.78|24620.78|24540.78|24616.44|24536.44|9
1733054170000|2024-12-01 11:56:10|24621.38|24541.38|24624.92|24544.92|24625.28|24545.28|24621.38|24541.38|10
1733054180000|2024-12-01 11:56:20|24624.15|24544.15|24622.86|24542.86|24624.15|24544.15|24622.86|24542.86|10
1733054190000|2024-12-01 11:56:30|24622.78|24542.78|24620.48|24540.48|24622.78|24542.78|24620.36|24540.36|10
1733054200000|2024-12-01 11:56:40|24620.47|24540.47|24620.32|24540.32|24621.02|24541.02|24620.32|24540.32|10
1733054210000|2024-12-01 11:56:50|24620.23|24540.23|24619.39|24539.39|24620.31|24540.31|24619.39|24539.39|7
1733054220000|2024-12-01 11:57:00|24619.41|24539.41|24622.31|24542.31|24622.31|24542.31|24619.41|24539.41|10
1733054230000|2024-12-01 11:57:10|24622.13|24542.13|24620.35|24540.35|24622.13|24542.13|24620.35|24540.35|8
1733054240000|2024-12-01 11:57:20|24620.38|24540.38|24618.88|24538.88|24620.38|24540.38|24618.88|24538.88|10
1733054250000|2024-12-01 11:57:30|24619.16|24539.16|24619.54|24539.54|24619.54|24539.54|24618.66|24538.66|9
1733054260000|2024-12-01 11:57:40|24620.57|24540.57|24624.91|24544.91|24624.91|24544.91|24620.57|24540.57|10
1733054270000|2024-12-01 11:57:50|24624.96|24544.96|24624.8|24544.8|24625.71|24545.71|24624.8|24544.8|10
1733054280000|2024-12-01 11:58:00|24625|24545|24625.33|24545.33|24625.61|24545.61|24625|24545|10
1733054290000|2024-12-01 11:58:10|24625.26|24545.26|24625.07|24545.07|24625.26|24545.26|24624.45|24544.45|10
1733054300000|2024-12-01 11:58:20|24624.8|24544.8|24626.78|24546.78|24626.78|24546.78|24624.52|24544.52|10
1733054310000|2024-12-01 11:58:30|24626.74|24546.74|24629.37|24549.37|24629.38|24549.38|24626.74|24546.74|9
1733054320000|2024-12-01 11:58:40|24629.33|24549.33|24626.79|24546.79|24629.33|24549.33|24626.79|24546.79|10
1733054330000|2024-12-01 11:58:50|24626.68|24546.68|24627.15|24547.15|24627.3|24547.3|24626.6|24546.6|10
1733054340000|2024-12-01 11:59:00|24628.75|24548.75|24630.09|24550.09|24630.09|24550.09|24628.75|24548.75|9
1733054350000|2024-12-01 11:59:10|24631.08|24551.08|24631.44|24551.44|24632.48|24552.48|24630.94|24550.94|10
1733054360000|2024-12-01 11:59:20|24632.01|24552.01|24634.82|24554.82|24634.82|24554.82|24631.96|24551.96|10
1733054370000|2024-12-01 11:59:30|24634.95|24554.95|24635.36|24555.36|24635.45|24555.45|24634.95|24554.95|9
1733054380000|2024-12-01 11:59:40|24635.4|24555.4|24635.06|24555.06|24635.8|24555.8|24635.06|24555.06|10
1733054390000|2024-12-01 11:59:50|24635.21|24555.21|24635.25|24555.25|24635.47|24555.47|24635.2|24555.2|10
1733054400000|2024-12-01 12:00:00|24635.33|24555.33|24635.08|24555.08|24635.92|24555.92|24635.01|24555.01|10
1733054410000|2024-12-01 12:00:10|24635.07|24555.07|24631.45|24551.45|24635.1|24555.1|24631.45|24551.45|10
1733054420000|2024-12-01 12:00:20|24631.52|24551.52|24630.9|24550.9|24631.52|24551.52|24630.9|24550.9|10
1733054430000|2024-12-01 12:00:30|24631.31|24551.31|24631.31|24551.31|24631.48|24551.48|24631.28|24551.28|9
1733054440000|2024-12-01 12:00:40|24631.21|24551.21|24633.47|24553.47|24634.17|24554.17|24631.21|24551.21|10
1733054450000|2024-12-01 12:00:50|24634.04|24554.04|24634.49|24554.49|24634.68|24554.68|24633.19|24553.19|10
1733054460000|2024-12-01 12:01:00|24634.38|24554.38|24632.53|24552.53|24634.38|24554.38|24632.53|24552.53|8
1733054470000|2024-12-01 12:01:10|24632.43|24552.43|24633|24553|24633|24553|24631.92|24551.92|10
1733054480000|2024-12-01 12:01:20|24632.7|24552.7|24630.17|24550.17|24632.7|24552.7|24630.17|24550.17|10
1733054490000|2024-12-01 12:01:30|24630.25|24550.25|24632.79|24552.79|24632.79|24552.79|24629.79|24549.79|9
1733054500000|2024-12-01 12:01:40|24632|24552|24633.15|24553.15|24633.15|24553.15|24632|24552|10
1733054510000|2024-12-01 12:01:50|24633.22|24553.22|24635.01|24555.01|24635.01|24555.01|24633.22|24553.22|10
1733054520000|2024-12-01 12:02:00|24634.97|24554.97|24636.2|24556.2|24636.2|24556.2|24634.97|24554.97|10
1733054530000|2024-12-01 12:02:10|24635.99|24555.99|24638.47|24558.47|24639.1|24559.1|24635.99|24555.99|10
1733054540000|2024-12-01 12:02:20|24638.29|24558.29|24639.94|24559.94|24639.94|24559.94|24638.24|24558.24|10
1733054550000|2024-12-01 12:02:30|24641.06|24561.06|24641.65|24561.65|24642.09|24562.09|24641.06|24561.06|10
1733054560000|2024-12-01 12:02:40|24641.58|24561.58|24642.64|24562.64|24642.64|24562.64|24641.58|24561.58|10
1733054570000|2024-12-01 12:02:50|24641.58|24561.58|24637.9|24557.9|24641.58|24561.58|24637.9|24557.9|10
1733054580000|2024-12-01 12:03:00|24637.97|24557.97|24639.63|24559.63|24639.63|24559.63|24637.83|24557.83|10
1733054590000|2024-12-01 12:03:10|24639.56|24559.56|24637.82|24557.82|24639.56|24559.56|24637.82|24557.82|10
1733054600000|2024-12-01 12:03:20|24638.82|24558.82|24640.04|24560.04|24640.04|24560.04|24638.72|24558.72|10
1733054610000|2024-12-01 12:03:30|24640.18|24560.18|24641|24561|24641.08|24561.08|24639.39|24559.39|10
1733054620000|2024-12-01 12:03:40|24640.94|24560.94|24636.61|24556.61|24640.94|24560.94|24636.61|24556.61|10
1733054630000|2024-12-01 12:03:50|24636|24556|24633.75|24553.75|24636|24556|24633.51|24553.51|10
1733054640000|2024-12-01 12:04:00|24633.79|24553.79|24633.85|24553.85|24634.03|24554.03|24633.71|24553.71|9
1733054650000|2024-12-01 12:04:10|24634.17|24554.17|24631.99|24551.99|24634.17|24554.17|24631.58|24551.58|10
1733054660000|2024-12-01 12:04:20|24631.03|24551.03|24630.33|24550.33|24631.03|24551.03|24629.79|24549.79|10
1733054670000|2024-12-01 12:04:30|24630.03|24550.03|24628.86|24548.86|24630.03|24550.03|24628.61|24548.61|10
1733054680000|2024-12-01 12:04:40|24628.19|24548.19|24627.31|24547.31|24628.19|24548.19|24627.09|24547.09|9
1733054690000|2024-12-01 12:04:50|24627.3|24547.3|24628.52|24548.52|24628.52|24548.52|24627.29|24547.29|9
1733054700000|2024-12-01 12:05:00|24628.53|24548.53|24626.89|24546.89|24628.53|24548.53|24626.89|24546.89|10
1733054710000|2024-12-01 12:05:10|24626.7|24546.7|24626.78|24546.78|24626.78|24546.78|24626.2|24546.2|9
1733054720000|2024-12-01 12:05:20|24626.8|24546.8|24627.94|24547.94|24627.94|24547.94|24626.2|24546.2|8
1733054730000|2024-12-01 12:05:30|24628.26|24548.26|24629.59|24549.59|24629.64|24549.64|24627.67|24547.67|10
1733054740000|2024-12-01 12:05:40|24629.63|24549.63|24631.35|24551.35|24631.35|24551.35|24629.6|24549.6|10
1733054750000|2024-12-01 12:05:50|24631.27|24551.27|24631.77|24551.77|24631.78|24551.78|24631|24551|10
1733054760000|2024-12-01 12:06:00|24631.62|24551.62|24632.88|24552.88|24632.88|24552.88|24631.59|24551.59|8
1733054770000|2024-12-01 12:06:10|24633.55|24553.55|24633.56|24553.56|24633.63|24553.63|24633.16|24553.16|10
1733054780000|2024-12-01 12:06:20|24633.84|24553.84|24635.31|24555.31|24635.31|24555.31|24633.28|24553.28|9
1733054790000|2024-12-01 12:06:30|24634.64|24554.64|24633.98|24553.98|24635.28|24555.28|24633.85|24553.85|10
1733054800000|2024-12-01 12:06:40|24634|24554|24632.8|24552.8|24634.32|24554.32|24632.52|24552.52|9
1733054810000|2024-12-01 12:06:50|24632.83|24552.83|24633.79|24553.79|24633.79|24553.79|24632.37|24552.37|10
1733054820000|2024-12-01 12:07:00|24635.6|24555.6|24635.02|24555.02|24635.99|24555.99|24635.02|24555.02|10
1733054830000|2024-12-01 12:07:10|24635.79|24555.79|24635.72|24555.72|24636.17|24556.17|24635.56|24555.56|10
1733054840000|2024-12-01 12:07:20|24635.97|24555.97|24637.05|24557.05|24637.05|24557.05|24635.71|24555.71|10
1733054850000|2024-12-01 12:07:30|24636.7|24556.7|24636.86|24556.86|24637.06|24557.06|24636.7|24556.7|9
1733054860000|2024-12-01 12:07:40|24637.46|24557.46|24640|24560|24640|24560|24637.14|24557.14|10
1733054870000|2024-12-01 12:07:50|24639.9|24559.9|24640.55|24560.55|24640.83|24560.83|24639.9|24559.9|10
1733054880000|2024-12-01 12:08:00|24640.3|24560.3|24640.7|24560.7|24640.71|24560.71|24640.15|24560.15|9
1733054890000|2024-12-01 12:08:10|24640.62|24560.62|24641.51|24561.51|24641.54|24561.54|24640.04|24560.04|10
1733054900000|2024-12-01 12:08:20|24641.46|24561.46|24641.54|24561.54|24641.54|24561.54|24640.84|24560.84|10
1733054910000|2024-12-01 12:08:30|24641.69|24561.69|24642.77|24562.77|24643.17|24563.17|24641.69|24561.69|10
1733054920000|2024-12-01 12:08:40|24642.47|24562.47|24641.83|24561.83|24642.47|24562.47|24641.52|24561.52|10
1733054930000|2024-12-01 12:08:50|24641.4|24561.4|24640.76|24560.76|24641.52|24561.52|24640.76|24560.76|9
1733054940000|2024-12-01 12:09:00|24640.04|24560.04|24639.2|24559.2|24640.08|24560.08|24639.2|24559.2|10
1733054950000|2024-12-01 12:09:10|24639.39|24559.39|24639.43|24559.43|24640.19|24560.19|24639.39|24559.39|10
1733054960000|2024-12-01 12:09:20|24639.46|24559.46|24638.58|24558.58|24639.82|24559.82|24638.4|24558.4|9
1733054970000|2024-12-01 12:09:30|24638.42|24558.42|24638.56|24558.56|24638.97|24558.97|24638.16|24558.16|9
1733054980000|2024-12-01 12:09:40|24638.6|24558.6|24639.52|24559.52|24639.52|24559.52|24638.08|24558.08|10
1733054990000|2024-12-01 12:09:50|24639.74|24559.74|24639.94|24559.94|24640.14|24560.14|24638.85|24558.85|10
1733055000000|2024-12-01 12:10:00|24640.13|24560.13|24638.12|24558.12|24640.24|24560.24|24638.12|24558.12|10
1733055010000|2024-12-01 12:10:10|24638.67|24558.67|24637.87|24557.87|24639.47|24559.47|24637.87|24557.87|10
1733055020000|2024-12-01 12:10:20|24637.71|24557.71|24637.89|24557.89|24638.07|24558.07|24637.17|24557.17|10
1733055030000|2024-12-01 12:10:30|24637.08|24557.08|24637.29|24557.29|24638.37|24558.37|24637.08|24557.08|10
1733055040000|2024-12-01 12:10:40|24636.75|24556.75|24639.76|24559.76|24639.76|24559.76|24636.47|24556.47|10
1733055050000|2024-12-01 12:10:50|24640.16|24560.16|24639.85|24559.85|24640.51|24560.51|24639.68|24559.68|10
1733055060000|2024-12-01 12:11:00|24639.56|24559.56|24643.66|24563.66|24643.66|24563.66|24639.56|24559.56|10
1733055070000|2024-12-01 12:11:10|24643.79|24563.79|24642.8|24562.8|24643.81|24563.81|24642.36|24562.36|10
1733055080000|2024-12-01 12:11:20|24643.08|24563.08|24643.22|24563.22|24643.24|24563.24|24642.94|24562.94|9
1733055090000|2024-12-01 12:11:30|24643.26|24563.26|24643.37|24563.37|24643.52|24563.52|24642.73|24562.73|10
1733055100000|2024-12-01 12:11:40|24643.39|24563.39|24640.96|24560.96|24643.39|24563.39|24640.96|24560.96|10
1733055110000|2024-12-01 12:11:50|24641.78|24561.78|24642.41|24562.41|24643.57|24563.57|24641.78|24561.78|10
1733055120000|2024-12-01 12:12:00|24643.27|24563.27|24642.92|24562.92|24644.13|24564.13|24642.92|24562.92|10
1733055130000|2024-12-01 12:12:10|24642.33|24562.33|24641.32|24561.32|24642.33|24562.33|24640.9|24560.9|9
1733055140000|2024-12-01 12:12:20|24641.97|24561.97|24642.22|24562.22|24642.23|24562.23|24641.38|24561.38|10
1733055150000|2024-12-01 12:12:30|24642.4|24562.4|24640.66|24560.66|24642.4|24562.4|24640.66|24560.66|10
1733055160000|2024-12-01 12:12:40|24640.47|24560.47|24640.04|24560.04|24640.53|24560.53|24640.04|24560.04|10
1733055170000|2024-12-01 12:12:50|24639.94|24559.94|24639.29|24559.29|24640.43|24560.43|24639.29|24559.29|10
1733055180000|2024-12-01 12:13:00|24639.25|24559.25|24642.13|24562.13|24642.13|24562.13|24639.25|24559.25|10
1733055190000|2024-12-01 12:13:10|24642.48|24562.48|24643.42|24563.42|24643.42|24563.42|24642.48|24562.48|9
1733055200000|2024-12-01 12:13:20|24642.35|24562.35|24641.02|24561.02|24642.35|24562.35|24640.48|24560.48|10
1733055210000|2024-12-01 12:13:30|24641.05|24561.05|24640.45|24560.45|24641.21|24561.21|24640.17|24560.17|10
1733055220000|2024-12-01 12:13:40|24639.77|24559.77|24639.86|24559.86|24640.13|24560.13|24639.67|24559.67|10
1733055230000|2024-12-01 12:13:50|24639.77|24559.77|24637.32|24557.32|24639.77|24559.77|24637.32|24557.32|10
1733055240000|2024-12-01 12:14:00|24637.25|24557.25|24638.13|24558.13|24638.13|24558.13|24636.93|24556.93|9
1733055250000|2024-12-01 12:14:10|24638.83|24558.83|24639.13|24559.13|24639.46|24559.46|24638.74|24558.74|10
1733055260000|2024-12-01 12:14:20|24638.92|24558.92|24638.42|24558.42|24638.92|24558.92|24638.21|24558.21|10
1733055270000|2024-12-01 12:14:30|24638.13|24558.13|24637.27|24557.27|24638.13|24558.13|24636.97|24556.97|10
1733055280000|2024-12-01 12:14:40|24637.4|24557.4|24636.53|24556.53|24637.4|24557.4|24636.53|24556.53|10
1733055290000|2024-12-01 12:14:50|24636.47|24556.47|24636.81|24556.81|24636.81|24556.81|24636.34|24556.34|10
1733055300000|2024-12-01 12:15:00|24636.9|24556.9|24635.96|24555.96|24636.93|24556.93|24635.49|24555.49|10
1733055310000|2024-12-01 12:15:10|24636.25|24556.25|24631.98|24551.98|24636.25|24556.25|24631.98|24551.98|10
1733055320000|2024-12-01 12:15:20|24631.81|24551.81|24635.7|24555.7|24635.7|24555.7|24631.77|24551.77|9
1733055330000|2024-12-01 12:15:30|24635.67|24555.67|24635.84|24555.84|24636.7|24556.7|24635.2|24555.2|10
1733055340000|2024-12-01 12:15:40|24634.54|24554.54|24635.34|24555.34|24635.34|24555.34|24634.27|24554.27|10
1733055350000|2024-12-01 12:15:50|24635.96|24555.96|24637.2|24557.2|24637.55|24557.55|24635.96|24555.96|10
1733055360000|2024-12-01 12:16:00|24637.86|24557.86|24634.13|24554.13|24637.86|24557.86|24634.06|24554.06|10
1733055370000|2024-12-01 12:16:10|24634.14|24554.14|24629.59|24549.59|24634.14|24554.14|24629.59|24549.59|10
1733055380000|2024-12-01 12:16:20|24629.88|24549.88|24628.26|24548.26|24630.01|24550.01|24628.26|24548.26|10
1733055390000|2024-12-01 12:16:30|24627.97|24547.97|24625.52|24545.52|24627.99|24547.99|24625.52|24545.52|10
1733055400000|2024-12-01 12:16:40|24625.04|24545.04|24623.77|24543.77|24625.04|24545.04|24623.77|24543.77|9
1733055410000|2024-12-01 12:16:50|24623.83|24543.83|24622.53|24542.53|24623.83|24543.83|24622.53|24542.53|10
1733055420000|2024-12-01 12:17:00|24622.74|24542.74|24623.91|24543.91|24623.91|24543.91|24622.37|24542.37|10
1733055430000|2024-12-01 12:17:10|24623.94|24543.94|24623.04|24543.04|24624.19|24544.19|24623.04|24543.04|10
1733055440000|2024-12-01 12:17:20|24623.19|24543.19|24623.11|24543.11|24623.43|24543.43|24623.07|24543.07|9
1733055450000|2024-12-01 12:17:30|24622.88|24542.88|24621.05|24541.05|24622.88|24542.88|24621.05|24541.05|10
1733055460000|2024-12-01 12:17:40|24619.7|24539.7|24620.05|24540.05|24620.05|24540.05|24618.89|24538.89|10
1733055470000|2024-12-01 12:17:50|24619.8|24539.8|24620.14|24540.14|24620.14|24540.14|24619.68|24539.68|10
1733055480000|2024-12-01 12:18:00|24619.84|24539.84|24621.92|24541.92|24621.92|24541.92|24619.84|24539.84|10
1733055490000|2024-12-01 12:18:10|24621.97|24541.97|24620.15|24540.15|24622.03|24542.03|24620.15|24540.15|9
1733055500000|2024-12-01 12:18:20|24619.61|24539.61|24614.5|24534.5|24619.61|24539.61|24614.5|24534.5|10
1733055510000|2024-12-01 12:18:30|24614.44|24534.44|24609.26|24529.26|24614.44|24534.44|24609.26|24529.26|10
1733055520000|2024-12-01 12:18:40|24608.12|24528.12|24601.32|24521.32|24608.12|24528.12|24600.85|24520.85|10
1733055530000|2024-12-01 12:18:50|24600.57|24520.57|24599.45|24519.45|24600.72|24520.72|24599.17|24519.17|10
1733055540000|2024-12-01 12:19:00|24599.32|24519.32|24602.75|24522.75|24602.75|24522.75|24599.32|24519.32|10
1733055550000|2024-12-01 12:19:10|24603.52|24523.52|24602.99|24522.99|24603.86|24523.86|24602.73|24522.73|10
1733055560000|2024-12-01 12:19:20|24603.66|24523.66|24605.73|24525.73|24605.73|24525.73|24603.11|24523.11|10
1733055570000|2024-12-01 12:19:30|24606.06|24526.06|24606.76|24526.76|24606.89|24526.89|24605.49|24525.49|10
1733055580000|2024-12-01 12:19:40|24606.66|24526.66|24605|24525|24606.68|24526.68|24604.32|24524.32|10
1733055590000|2024-12-01 12:19:50|24604.58|24524.58|24602.86|24522.86|24604.58|24524.58|24602.86|24522.86|10
1733055600000|2024-12-01 12:20:00|24602.87|24522.87|24602.71|24522.71|24602.91|24522.91|24602.53|24522.53|9
1733055610000|2024-12-01 12:20:10|24602.63|24522.63|24602.67|24522.67|24602.67|24522.67|24601.56|24521.56|10
1733055620000|2024-12-01 12:20:20|24602.89|24522.89|24604.35|24524.35|24605.11|24525.11|24602.89|24522.89|10
1733055630000|2024-12-01 12:20:30|24604.36|24524.36|24605.89|24525.89|24606.09|24526.09|24604.36|24524.36|9
1733055640000|2024-12-01 12:20:40|24605.51|24525.51|24607.99|24527.99|24608.08|24528.08|24605.5|24525.5|10
1733055650000|2024-12-01 12:20:50|24607.75|24527.75|24609.62|24529.62|24609.99|24529.99|24607.35|24527.35|10
1733055660000|2024-12-01 12:21:00|24609.22|24529.22|24604.57|24524.57|24609.22|24529.22|24604.57|24524.57|10
1733055670000|2024-12-01 12:21:10|24603.68|24523.68|24601.52|24521.52|24603.68|24523.68|24599.62|24519.62|10
1733055680000|2024-12-01 12:21:20|24600.43|24520.43|24601.49|24521.49|24601.49|24521.49|24599.88|24519.88|9
1733055690000|2024-12-01 12:21:30|24601.54|24521.54|24608.08|24528.08|24608.08|24528.08|24599.99|24519.99|10
1733055700000|2024-12-01 12:21:40|24608.04|24528.04|24608.78|24528.78|24608.89|24528.89|24606.23|24526.23|10
1733055710000|2024-12-01 12:21:50|24608.76|24528.76|24606.23|24526.23|24608.76|24528.76|24606.23|24526.23|10
1733055720000|2024-12-01 12:22:00|24606.2|24526.2|24605.45|24525.45|24606.2|24526.2|24605.05|24525.05|10
1733055730000|2024-12-01 12:22:10|24605.57|24525.57|24606.47|24526.47|24606.47|24526.47|24604.9|24524.9|9
1733055740000|2024-12-01 12:22:20|24606.92|24526.92|24608.81|24528.81|24608.81|24528.81|24606.92|24526.92|10
1733055750000|2024-12-01 12:22:30|24609.23|24529.23|24608.69|24528.69|24609.23|24529.23|24608.63|24528.63|10
1733055760000|2024-12-01 12:22:40|24608.18|24528.18|24607.24|24527.24|24608.18|24528.18|24607.12|24527.12|10
1733055770000|2024-12-01 12:22:50|24607.12|24527.12|24606.27|24526.27|24607.2|24527.2|24606.27|24526.27|10
1733055780000|2024-12-01 12:23:00|24606.49|24526.49|24608.34|24528.34|24608.34|24528.34|24606.49|24526.49|9
1733055790000|2024-12-01 12:23:10|24608.5|24528.5|24606.86|24526.86|24608.5|24528.5|24606.86|24526.86|10
1733055800000|2024-12-01 12:23:20|24606.88|24526.88|24605.46|24525.46|24607.67|24527.67|24605.46|24525.46|10
1733055810000|2024-12-01 12:23:30|24602.9|24522.9|24601.33|24521.33|24602.9|24522.9|24601.33|24521.33|10
1733055820000|2024-12-01 12:23:40|24601.36|24521.36|24602.72|24522.72|24602.72|24522.72|24600.86|24520.86|10
1733055830000|2024-12-01 12:23:50|24602.76|24522.76|24603.24|24523.24|24603.5|24523.5|24602.33|24522.33|9
1733055840000|2024-12-01 12:24:00|24604.22|24524.22|24583.11|24503.11|24606.47|24526.47|24583.11|24503.11|10
1733055850000|2024-12-01 12:24:10|24583.12|24503.12|24583.88|24503.88|24584.36|24504.36|24583.12|24503.12|10
1733055860000|2024-12-01 12:24:20|24583.95|24503.95|24585.14|24505.14|24585.14|24505.14|24583.95|24503.95|10
1733055870000|2024-12-01 12:24:30|24585.24|24505.24|24586.02|24506.02|24586.07|24506.07|24585.24|24505.24|10
1733055880000|2024-12-01 12:24:40|24585.79|24505.79|24585.62|24505.62|24586.31|24506.31|24585.6|24505.6|10
1733055890000|2024-12-01 12:24:50|24585.42|24505.42|24586.48|24506.48|24586.63|24506.63|24585.38|24505.38|10
1733055900000|2024-12-01 12:25:00|24586.39|24506.39|24584.88|24504.88|24586.87|24506.87|24584.88|24504.88|10
1733055910000|2024-12-01 12:25:10|24584.89|24504.89|24585.83|24505.83|24586.02|24506.02|24584.89|24504.89|9
1733055920000|2024-12-01 12:25:20|24585.58|24505.58|24583.18|24503.18|24585.58|24505.58|24582.87|24502.87|10
1733055930000|2024-12-01 12:25:30|24583.51|24503.51|24583.37|24503.37|24584.56|24504.56|24583.23|24503.23|10
1733055940000|2024-12-01 12:25:40|24584.1|24504.1|24586.87|24506.87|24586.87|24506.87|24583.59|24503.59|10
1733055950000|2024-12-01 12:25:50|24587.11|24507.11|24587.78|24507.78|24588.23|24508.23|24587.11|24507.11|10
1733055960000|2024-12-01 12:26:00|24587.79|24507.79|24579.37|24499.37|24587.79|24507.79|24578.06|24498.06|9
1733055970000|2024-12-01 12:26:10|24580.71|24500.71|24584.75|24504.75|24584.75|24504.75|24580.71|24500.71|10
1733055980000|2024-12-01 12:26:20|24584.4|24504.4|24595.22|24515.22|24595.44|24515.44|24583.75|24503.75|10
1733055990000|2024-12-01 12:26:30|24595.24|24515.24|24595.99|24515.99|24596.08|24516.08|24594.9|24514.9|10
1733056000000|2024-12-01 12:26:40|24596.27|24516.27|24597.37|24517.37|24597.37|24517.37|24596.27|24516.27|9
1733056010000|2024-12-01 12:26:50|24597.4|24517.4|24616.66|24536.66|24617.64|24537.64|24597.4|24517.4|10
1733056020000|2024-12-01 12:27:00|24616.77|24536.77|24616.6|24536.6|24617.56|24537.56|24616.6|24536.6|10
1733056030000|2024-12-01 12:27:10|24616.27|24536.27|24614.05|24534.05|24616.39|24536.39|24614.05|24534.05|10
1733056040000|2024-12-01 12:27:20|24614.49|24534.49|24613.46|24533.46|24614.49|24534.49|24613.23|24533.23|9
1733056050000|2024-12-01 12:27:30|24613.38|24533.38|24612.71|24532.71|24613.95|24533.95|24612.71|24532.71|10
1733056060000|2024-12-01 12:27:40|24612.76|24532.76|24612.43|24532.43|24612.76|24532.76|24611.87|24531.87|10
1733056070000|2024-12-01 12:27:50|24612.42|24532.42|24612.4|24532.4|24612.81|24532.81|24612.24|24532.24|9
1733056080000|2024-12-01 12:28:00|24612.82|24532.82|24614.52|24534.52|24614.86|24534.86|24612.82|24532.82|9
1733056090000|2024-12-01 12:28:10|24614.53|24534.53|24614.43|24534.43|24614.53|24534.53|24614.26|24534.26|9
1733056100000|2024-12-01 12:28:20|24614.06|24534.06|24611.65|24531.65|24614.06|24534.06|24611.65|24531.65|9
1733056110000|2024-12-01 12:28:30|24611.53|24531.53|24611.87|24531.87|24611.87|24531.87|24611.32|24531.32|10
1733056120000|2024-12-01 12:28:40|24611.93|24531.93|24610.57|24530.57|24611.93|24531.93|24610.57|24530.57|10
1733056130000|2024-12-01 12:28:50|24610.17|24530.17|24608.33|24528.33|24610.17|24530.17|24608.33|24528.33|10
1733056140000|2024-12-01 12:29:00|24608.27|24528.27|24607.08|24527.08|24609.1|24529.1|24607.08|24527.08|10
1733056150000|2024-12-01 12:29:10|24606.97|24526.97|24603.65|24523.65|24606.97|24526.97|24603.65|24523.65|10
1733056160000|2024-12-01 12:29:20|24603.61|24523.61|24602.31|24522.31|24603.61|24523.61|24602.27|24522.27|10
1733056170000|2024-12-01 12:29:30|24601.3|24521.3|24600.51|24520.51|24601.51|24521.51|24600.5|24520.5|10
1733056180000|2024-12-01 12:29:40|24600.04|24520.04|24599.32|24519.32|24600.25|24520.25|24599.22|24519.22|10
1733056190000|2024-12-01 12:29:50|24599.53|24519.53|24601.96|24521.96|24601.96|24521.96|24599.53|24519.53|10
1733056200000|2024-12-01 12:30:00|24600.9|24520.9|24601.69|24521.69|24601.69|24521.69|24600.23|24520.23|10
1733056210000|2024-12-01 12:30:10|24601.9|24521.9|24601.43|24521.43|24601.9|24521.9|24600.93|24520.93|10
1733056220000|2024-12-01 12:30:20|24600.99|24520.99|24601|24521|24601.14|24521.14|24600.28|24520.28|10
1733056230000|2024-12-01 12:30:30|24600.82|24520.82|24599.31|24519.31|24600.82|24520.82|24598.58|24518.58|7
1733056240000|2024-12-01 12:30:40|24599|24519|24598.79|24518.79|24599.03|24519.03|24598.73|24518.73|9
1733056250000|2024-12-01 12:30:50|24598.76|24518.76|24600.13|24520.13|24600.13|24520.13|24598.76|24518.76|9
1733056260000|2024-12-01 12:31:00|24600.01|24520.01|24597.46|24517.46|24600.01|24520.01|24597.16|24517.16|10
1733056270000|2024-12-01 12:31:10|24596.69|24516.69|24596.13|24516.13|24596.69|24516.69|24595.85|24515.85|10
1733056280000|2024-12-01 12:31:20|24595.78|24515.78|24593.33|24513.33|24595.78|24515.78|24593.33|24513.33|10
1733056290000|2024-12-01 12:31:30|24592.99|24512.99|24590.73|24510.73|24592.99|24512.99|24590.69|24510.69|9
1733056300000|2024-12-01 12:31:40|24590.79|24510.79|24589.44|24509.44|24591.24|24511.24|24589.44|24509.44|10
1733056310000|2024-12-01 12:31:50|24589.86|24509.86|24578.64|24498.64|24589.86|24509.86|24578.64|24498.64|10
1733056320000|2024-12-01 12:32:00|24577.07|24497.07|24573.01|24493.01|24577.07|24497.07|24573.01|24493.01|10
1733056330000|2024-12-01 12:32:10|24570.28|24490.28|24566.3|24486.3|24570.28|24490.28|24565.34|24485.34|10
1733056340000|2024-12-01 12:32:20|24564.41|24484.41|24564.52|24484.52|24564.69|24484.69|24563|24483|10
1733056350000|2024-12-01 12:32:30|24564.48|24484.48|24566.67|24486.67|24566.67|24486.67|24564.48|24484.48|10
1733056360000|2024-12-01 12:32:40|24567.8|24487.8|24567.96|24487.96|24568.51|24488.51|24567.8|24487.8|8
1733056370000|2024-12-01 12:32:50|24566.03|24486.03|24560.25|24480.25|24566.03|24486.03|24560.25|24480.25|10
1733056380000|2024-12-01 12:33:00|24559.77|24479.77|24559.52|24479.52|24559.77|24479.77|24558.45|24478.45|10
1733056390000|2024-12-01 12:33:10|24559.67|24479.67|24561.2|24481.2|24561.55|24481.55|24559.67|24479.67|10
1733056400000|2024-12-01 12:33:20|24560.11|24480.11|24558.58|24478.58|24560.36|24480.36|24558.54|24478.54|10
1733056410000|2024-12-01 12:33:30|24558.98|24478.98|24560.27|24480.27|24560.27|24480.27|24558.98|24478.98|10
1733056420000|2024-12-01 12:33:40|24560.26|24480.26|24560.62|24480.62|24561.9|24481.9|24560.26|24480.26|10
1733056430000|2024-12-01 12:33:50|24560.7|24480.7|24563.72|24483.72|24563.78|24483.78|24560.7|24480.7|10
1733056440000|2024-12-01 12:34:00|24563.5|24483.5|24563.45|24483.45|24565.33|24485.33|24561.51|24481.51|10
1733056450000|2024-12-01 12:34:10|24563.86|24483.86|24566.78|24486.78|24566.9|24486.9|24563.86|24483.86|10
1733056460000|2024-12-01 12:34:20|24566.8|24486.8|24565.53|24485.53|24567.16|24487.16|24565.53|24485.53|10
1733056470000|2024-12-01 12:34:30|24566.07|24486.07|24568.43|24488.43|24569.29|24489.29|24566.07|24486.07|10
1733056480000|2024-12-01 12:34:40|24567.12|24487.12|24568.69|24488.69|24568.85|24488.85|24567.12|24487.12|10
1733056490000|2024-12-01 12:34:50|24568.3|24488.3|24571.64|24491.64|24571.64|24491.64|24568.3|24488.3|10
1733056500000|2024-12-01 12:35:00|24571.94|24491.94|24574.09|24494.09|24574.32|24494.32|24571.62|24491.62|10
1733056510000|2024-12-01 12:35:10|24574.24|24494.24|24575.07|24495.07|24575.28|24495.28|24573.99|24493.99|10
1733056520000|2024-12-01 12:35:20|24575.44|24495.44|24581.89|24501.89|24582.37|24502.37|24575.13|24495.13|10
1733056530000|2024-12-01 12:35:30|24582.22|24502.22|24583.44|24503.44|24583.9|24503.9|24582.22|24502.22|10
1733056540000|2024-12-01 12:35:40|24583.77|24503.77|24577.6|24497.6|24584.63|24504.63|24577.6|24497.6|10
1733056550000|2024-12-01 12:35:50|24577.63|24497.63|24576.65|24496.65|24577.85|24497.85|24576.65|24496.65|10
1733056560000|2024-12-01 12:36:00|24576.49|24496.49|24570.43|24490.43|24576.64|24496.64|24570.43|24490.43|10
1733056570000|2024-12-01 12:36:10|24570.33|24490.33|24569.35|24489.35|24570.33|24490.33|24568.83|24488.83|10
1733056580000|2024-12-01 12:36:20|24569.03|24489.03|24566.54|24486.54|24569.62|24489.62|24566.54|24486.54|10
1733056590000|2024-12-01 12:36:30|24566.44|24486.44|24565.06|24485.06|24566.44|24486.44|24565.06|24485.06|10
1733056600000|2024-12-01 12:36:40|24565.48|24485.48|24566.81|24486.81|24567.06|24487.06|24565.27|24485.27|10
1733056610000|2024-12-01 12:36:50|24566.6|24486.6|24564.93|24484.93|24568.02|24488.02|24564.59|24484.59|10
1733056620000|2024-12-01 12:37:00|24564.78|24484.78|24567.78|24487.78|24567.78|24487.78|24564.58|24484.58|10
1733056630000|2024-12-01 12:37:10|24567.42|24487.42|24564.51|24484.51|24567.42|24487.42|24564.51|24484.51|9
1733056640000|2024-12-01 12:37:20|24564.2|24484.2|24563.58|24483.58|24564.2|24484.2|24563.23|24483.23|10
1733056650000|2024-12-01 12:37:30|24563.23|24483.23|24564.41|24484.41|24564.51|24484.51|24563.23|24483.23|10
1733056660000|2024-12-01 12:37:40|24564.82|24484.82|24564.64|24484.64|24565.57|24485.57|24564.64|24484.64|9
1733056670000|2024-12-01 12:37:50|24566.68|24486.68|24564.88|24484.88|24566.68|24486.68|24564.88|24484.88|10
1733056680000|2024-12-01 12:38:00|24564.8|24484.8|24566.9|24486.9|24566.9|24486.9|24564.8|24484.8|9
1733056690000|2024-12-01 12:38:10|24566.36|24486.36|24565.92|24485.92|24566.87|24486.87|24565.92|24485.92|10
1733056700000|2024-12-01 12:38:20|24566.3|24486.3|24570.54|24490.54|24570.54|24490.54|24566.3|24486.3|10
1733056710000|2024-12-01 12:38:30|24571.59|24491.59|24575.63|24495.63|24575.63|24495.63|24571.59|24491.59|10
1733056720000|2024-12-01 12:38:40|24576.62|24496.62|24575.66|24495.66|24576.83|24496.83|24575.47|24495.47|10
1733056730000|2024-12-01 12:38:50|24575.62|24495.62|24575.76|24495.76|24576.08|24496.08|24575.39|24495.39|9
1733056740000|2024-12-01 12:39:00|24576.17|24496.17|24573.81|24493.81|24576.39|24496.39|24573.81|24493.81|10
1733056750000|2024-12-01 12:39:10|24573.71|24493.71|24572.59|24492.59|24574.44|24494.44|24572.59|24492.59|10
1733056760000|2024-12-01 12:39:20|24572.63|24492.63|24575.09|24495.09|24575.09|24495.09|24572.63|24492.63|10
1733056770000|2024-12-01 12:39:30|24575.12|24495.12|24576.35|24496.35|24576.37|24496.37|24574.82|24494.82|10
1733056780000|2024-12-01 12:39:40|24576.37|24496.37|24577.52|24497.52|24577.52|24497.52|24576|24496|10
1733056790000|2024-12-01 12:39:50|24577.62|24497.62|24578.24|24498.24|24578.24|24498.24|24577.62|24497.62|10
1733056800000|2024-12-01 12:40:00|24578.31|24498.31|24577.94|24497.94|24578.35|24498.35|24577.05|24497.05|10
1733056810000|2024-12-01 12:40:10|24577.85|24497.85|24577.73|24497.73|24578.26|24498.26|24577.52|24497.52|10
1733056820000|2024-12-01 12:40:20|24577.16|24497.16|24575.66|24495.66|24577.16|24497.16|24575.66|24495.66|9
1733056830000|2024-12-01 12:40:30|24575.49|24495.49|24575.11|24495.11|24576.34|24496.34|24574.99|24494.99|9
1733056840000|2024-12-01 12:40:40|24575.08|24495.08|24580.72|24500.72|24580.72|24500.72|24575.08|24495.08|10
1733056850000|2024-12-01 12:40:50|24581.23|24501.23|24583.54|24503.54|24583.57|24503.57|24581.23|24501.23|10
1733056860000|2024-12-01 12:41:00|24583.76|24503.76|24584.31|24504.31|24585.3|24505.3|24583.76|24503.76|9
1733056870000|2024-12-01 12:41:10|24583.66|24503.66|24582.43|24502.43|24583.66|24503.66|24582.22|24502.22|10
1733056880000|2024-12-01 12:41:20|24582.56|24502.56|24581.97|24501.97|24582.63|24502.63|24581.57|24501.57|10
1733056890000|2024-12-01 12:41:30|24581.54|24501.54|24579.6|24499.6|24581.54|24501.54|24579.6|24499.6|9
1733056900000|2024-12-01 12:41:40|24579.67|24499.67|24582.68|24502.68|24582.68|24502.68|24579.3|24499.3|10
1733056910000|2024-12-01 12:41:50|24582.83|24502.83|24581.76|24501.76|24582.88|24502.88|24581.74|24501.74|10
1733056920000|2024-12-01 12:42:00|24581.91|24501.91|24583.08|24503.08|24583.12|24503.12|24581.67|24501.67|10
1733056930000|2024-12-01 12:42:10|24583.18|24503.18|24584.82|24504.82|24585.6|24505.6|24583.18|24503.18|10
1733056940000|2024-12-01 12:42:20|24584.92|24504.92|24583.84|24503.84|24584.92|24504.92|24583.71|24503.71|9
1733056950000|2024-12-01 12:42:30|24583.95|24503.95|24582.26|24502.26|24583.95|24503.95|24581.64|24501.64|10
1733056960000|2024-12-01 12:42:40|24582.23|24502.23|24582.73|24502.73|24583.26|24503.26|24582.23|24502.23|10
1733056970000|2024-12-01 12:42:50|24582.78|24502.78|24581.51|24501.51|24582.78|24502.78|24581.51|24501.51|10
1733056980000|2024-12-01 12:43:00|24581.46|24501.46|24581.53|24501.53|24581.54|24501.54|24581.08|24501.08|10
1733056990000|2024-12-01 12:43:10|24581.41|24501.41|24582.42|24502.42|24582.42|24502.42|24581.37|24501.37|10
1733057000000|2024-12-01 12:43:20|24582.51|24502.51|24582.36|24502.36|24582.79|24502.79|24581.91|24501.91|10
1733057010000|2024-12-01 12:43:30|24583.19|24503.19|24584.82|24504.82|24584.82|24504.82|24583.19|24503.19|9
1733057020000|2024-12-01 12:43:40|24585.53|24505.53|24584.65|24504.65|24585.61|24505.61|24584.57|24504.57|10
1733057030000|2024-12-01 12:43:50|24585.13|24505.13|24585.64|24505.64|24585.73|24505.73|24585.13|24505.13|10
1733057040000|2024-12-01 12:44:00|24585.86|24505.86|24589.09|24509.09|24589.09|24509.09|24585.86|24505.86|10
1733057050000|2024-12-01 12:44:10|24589.26|24509.26|24591.26|24511.26|24591.41|24511.41|24589.26|24509.26|9
1733057060000|2024-12-01 12:44:20|24591.31|24511.31|24592.52|24512.52|24592.52|24512.52|24591.31|24511.31|10
1733057070000|2024-12-01 12:44:30|24592.51|24512.51|24594.08|24514.08|24594.08|24514.08|24592.38|24512.38|10
1733057080000|2024-12-01 12:44:40|24594.39|24514.39|24594.53|24514.53|24594.53|24514.53|24594.08|24514.08|10
1733057090000|2024-12-01 12:44:50|24594.34|24514.34|24592.98|24512.98|24594.38|24514.38|24592.96|24512.96|9
1733057100000|2024-12-01 12:45:00|24593.35|24513.35|24594.26|24514.26|24594.42|24514.42|24593.35|24513.35|10
1733057110000|2024-12-01 12:45:10|24594.2|24514.2|24592.7|24512.7|24594.2|24514.2|24592.58|24512.58|9
1733057120000|2024-12-01 12:45:20|24592.66|24512.66|24592.36|24512.36|24593.76|24513.76|24592.32|24512.32|10
1733057130000|2024-12-01 12:45:30|24599.46|24519.46|24598.61|24518.61|24599.54|24519.54|24598.52|24518.52|10
1733057140000|2024-12-01 12:45:40|24598.15|24518.15|24597.91|24517.91|24598.36|24518.36|24597.02|24517.02|9
1733057150000|2024-12-01 12:45:50|24597.84|24517.84|24600.05|24520.05|24600.05|24520.05|24597.84|24517.84|10
1733057160000|2024-12-01 12:46:00|24600.11|24520.11|24599.93|24519.93|24601.24|24521.24|24599.93|24519.93|9
1733057170000|2024-12-01 12:46:10|24599.95|24519.95|24598.8|24518.8|24599.95|24519.95|24598.8|24518.8|10
1733057180000|2024-12-01 12:46:20|24598.92|24518.92|24599.19|24519.19|24599.65|24519.65|24598.92|24518.92|9
1733057190000|2024-12-01 12:46:30|24598.83|24518.83|24598.36|24518.36|24599|24519|24598.36|24518.36|9
1733057200000|2024-12-01 12:46:40|24597.69|24517.69|24595.21|24515.21|24598.01|24518.01|24595.15|24515.15|10
1733057210000|2024-12-01 12:46:50|24595.19|24515.19|24595.09|24515.09|24595.38|24515.38|24594.5|24514.5|10
1733057220000|2024-12-01 12:47:00|24595.26|24515.26|24595.96|24515.96|24595.96|24515.96|24595.26|24515.26|10
1733057230000|2024-12-01 12:47:10|24596.99|24516.99|24598.96|24518.96|24599.33|24519.33|24596.99|24516.99|9
1733057240000|2024-12-01 12:47:20|24598.92|24518.92|24598.73|24518.73|24598.98|24518.98|24598.52|24518.52|10
1733057250000|2024-12-01 12:47:30|24598.64|24518.64|24598.16|24518.16|24598.77|24518.77|24598.1|24518.1|10
1733057260000|2024-12-01 12:47:40|24598.12|24518.12|24597.95|24517.95|24598.39|24518.39|24597.95|24517.95|9
1733057270000|2024-12-01 12:47:50|24597.48|24517.48|24597.3|24517.3|24598.43|24518.43|24597.3|24517.3|10
1733057280000|2024-12-01 12:48:00|24597.28|24517.28|24597.93|24517.93|24598.34|24518.34|24597.28|24517.28|10
1733057290000|2024-12-01 12:48:10|24598.39|24518.39|24596.73|24516.73|24598.39|24518.39|24596.73|24516.73|9
1733057300000|2024-12-01 12:48:20|24596.41|24516.41|24595.57|24515.57|24596.41|24516.41|24595.39|24515.39|9
1733057310000|2024-12-01 12:48:30|24595.79|24515.79|24591.02|24511.02|24595.79|24515.79|24591.02|24511.02|10
1733057320000|2024-12-01 12:48:40|24590.51|24510.51|24589.37|24509.37|24590.51|24510.51|24589.37|24509.37|10
1733057330000|2024-12-01 12:48:50|24589.67|24509.67|24592.3|24512.3|24592.3|24512.3|24589.49|24509.49|8
1733057340000|2024-12-01 12:49:00|24591.9|24511.9|24590.98|24510.98|24593.1|24513.1|24590.98|24510.98|10
1733057350000|2024-12-01 12:49:10|24590.89|24510.89|24587.5|24507.5|24590.89|24510.89|24587.07|24507.07|10
1733057360000|2024-12-01 12:49:20|24587.4|24507.4|24585.87|24505.87|24587.4|24507.4|24585.76|24505.76|10
1733057370000|2024-12-01 12:49:30|24585.4|24505.4|24584.22|24504.22|24585.4|24505.4|24583.77|24503.77|10
1733057380000|2024-12-01 12:49:40|24583.98|24503.98|24581.56|24501.56|24583.98|24503.98|24581.56|24501.56|10
1733057390000|2024-12-01 12:49:50|24581.18|24501.18|24579.1|24499.1|24581.18|24501.18|24579.1|24499.1|9
1733057400000|2024-12-01 12:50:00|24579|24499|24574.3|24494.3|24579|24499|24574.3|24494.3|10
1733057410000|2024-12-01 12:50:10|24574.17|24494.17|24572.54|24492.54|24574.17|24494.17|24572.54|24492.54|10
1733057420000|2024-12-01 12:50:20|24572.35|24492.35|24572.19|24492.19|24572.6|24492.6|24571.14|24491.14|10
1733057430000|2024-12-01 12:50:30|24571.78|24491.78|24573.28|24493.28|24574.26|24494.26|24571.78|24491.78|10
1733057440000|2024-12-01 12:50:40|24573.08|24493.08|24574.33|24494.33|24574.33|24494.33|24572.58|24492.58|10
1733057450000|2024-12-01 12:50:50|24574.46|24494.46|24575.26|24495.26|24575.26|24495.26|24574.45|24494.45|10
1733057460000|2024-12-01 12:51:00|24575.29|24495.29|24574.65|24494.65|24575.56|24495.56|24574.1|24494.1|10
1733057470000|2024-12-01 12:51:10|24573.94|24493.94|24578.27|24498.27|24578.27|24498.27|24573.94|24493.94|10
1733057480000|2024-12-01 12:51:20|24578.21|24498.21|24578.75|24498.75|24578.75|24498.75|24577.34|24497.34|10
1733057490000|2024-12-01 12:51:30|24578.44|24498.44|24578.31|24498.31|24578.61|24498.61|24577.36|24497.36|10
1733057500000|2024-12-01 12:51:40|24578.37|24498.37|24578.29|24498.29|24578.48|24498.48|24578.23|24498.23|8
1733057510000|2024-12-01 12:51:50|24578.56|24498.56|24581.76|24501.76|24581.76|24501.76|24578.56|24498.56|10
1733057520000|2024-12-01 12:52:00|24581.99|24501.99|24581.72|24501.72|24582.63|24502.63|24581.72|24501.72|10
1733057530000|2024-12-01 12:52:10|24581.78|24501.78|24580.7|24500.7|24581.93|24501.93|24580.7|24500.7|10
1733057540000|2024-12-01 12:52:20|24580.48|24500.48|24578.51|24498.51|24580.89|24500.89|24578.51|24498.51|9
1733057550000|2024-12-01 12:52:30|24578.41|24498.41|24573.82|24493.82|24578.41|24498.41|24573.82|24493.82|10
1733057560000|2024-12-01 12:52:40|24573.71|24493.71|24576.91|24496.91|24576.91|24496.91|24573.37|24493.37|10
1733057570000|2024-12-01 12:52:50|24576.33|24496.33|24577.93|24497.93|24578.22|24498.22|24576.33|24496.33|9
1733057580000|2024-12-01 12:53:00|24578.41|24498.41|24579.49|24499.49|24579.57|24499.57|24578.3|24498.3|10
1733057590000|2024-12-01 12:53:10|24580.08|24500.08|24579.79|24499.79|24580.41|24500.41|24579.61|24499.61|10
1733057600000|2024-12-01 12:53:20|24579.65|24499.65|24578.73|24498.73|24579.65|24499.65|24578.73|24498.73|10
1733057610000|2024-12-01 12:53:30|24578.55|24498.55|24578.58|24498.58|24578.58|24498.58|24577.79|24497.79|10
1733057620000|2024-12-01 12:53:40|24578.67|24498.67|24576.63|24496.63|24579.09|24499.09|24576.63|24496.63|10
1733057630000|2024-12-01 12:53:50|24577.17|24497.17|24579.13|24499.13|24579.13|24499.13|24576.82|24496.82|9
1733057640000|2024-12-01 12:54:00|24579.88|24499.88|24576.29|24496.29|24579.95|24499.95|24576.29|24496.29|10
1733057650000|2024-12-01 12:54:10|24576.41|24496.41|24575.1|24495.1|24576.41|24496.41|24574.93|24494.93|10
1733057660000|2024-12-01 12:54:20|24574.9|24494.9|24578.28|24498.28|24578.28|24498.28|24574.9|24494.9|10
1733057670000|2024-12-01 12:54:30|24578.71|24498.71|24578.05|24498.05|24579|24499|24578.05|24498.05|9
1733057680000|2024-12-01 12:54:40|24578.3|24498.3|24577.11|24497.11|24578.3|24498.3|24577|24497|10
1733057690000|2024-12-01 12:54:50|24576.42|24496.42|24576.39|24496.39|24577.11|24497.11|24576.39|24496.39|10
1733057700000|2024-12-01 12:55:00|24575.66|24495.66|24576.81|24496.81|24576.81|24496.81|24575.66|24495.66|10
1733057710000|2024-12-01 12:55:10|24577.08|24497.08|24580.43|24500.43|24580.43|24500.43|24577.08|24497.08|10
1733057720000|2024-12-01 12:55:20|24580.32|24500.32|24582.57|24502.57|24582.57|24502.57|24580.32|24500.32|10
1733057730000|2024-12-01 12:55:30|24582.69|24502.69|24582.76|24502.76|24582.76|24502.76|24581.66|24501.66|10
1733057740000|2024-12-01 12:55:40|24582.92|24502.92|24583.6|24503.6|24583.6|24503.6|24582.83|24502.83|9
1733057750000|2024-12-01 12:55:50|24584.91|24504.91|24585.5|24505.5|24585.5|24505.5|24584.91|24504.91|9
1733057760000|2024-12-01 12:56:00|24585.52|24505.52|24584.32|24504.32|24585.7|24505.7|24584.18|24504.18|8
1733057770000|2024-12-01 12:56:10|24584.83|24504.83|24587.28|24507.28|24587.28|24507.28|24584.83|24504.83|10
1733057780000|2024-12-01 12:56:20|24587.25|24507.25|24586.83|24506.83|24587.45|24507.45|24586.18|24506.18|10
1733057790000|2024-12-01 12:56:30|24587.06|24507.06|24587.76|24507.76|24587.76|24507.76|24586.9|24506.9|10
1733057800000|2024-12-01 12:56:40|24587.66|24507.66|24586.58|24506.58|24587.85|24507.85|24586.58|24506.58|10
1733057810000|2024-12-01 12:56:50|24587.04|24507.04|24585.22|24505.22|24587.04|24507.04|24584.31|24504.31|10
1733057820000|2024-12-01 12:57:00|24584.06|24504.06|24585.39|24505.39|24585.39|24505.39|24583.8|24503.8|10
1733057830000|2024-12-01 12:57:10|24585.12|24505.12|24580.19|24500.19|24585.12|24505.12|24580.19|24500.19|10
1733057840000|2024-12-01 12:57:20|24580.09|24500.09|24578.7|24498.7|24580.09|24500.09|24578.4|24498.4|10
1733057850000|2024-12-01 12:57:30|24578.69|24498.69|24577.74|24497.74|24579.56|24499.56|24577.73|24497.73|10
1733057860000|2024-12-01 12:57:40|24577.19|24497.19|24574.69|24494.69|24577.19|24497.19|24574.69|24494.69|10
1733057870000|2024-12-01 12:57:50|24573.37|24493.37|24570.66|24490.66|24573.37|24493.37|24570.66|24490.66|10
1733057880000|2024-12-01 12:58:00|24569.91|24489.91|24561.67|24481.67|24569.91|24489.91|24561.67|24481.67|10
1733057890000|2024-12-01 12:58:10|24561.72|24481.72|24562.75|24482.75|24563.97|24483.97|24561.72|24481.72|10
1733057900000|2024-12-01 12:58:20|24562.58|24482.58|24561.32|24481.32|24562.58|24482.58|24560.93|24480.93|10
1733057910000|2024-12-01 12:58:30|24561.29|24481.29|24558.16|24478.16|24561.29|24481.29|24558.16|24478.16|9
1733057920000|2024-12-01 12:58:40|24558.72|24478.72|24559.21|24479.21|24559.21|24479.21|24557.73|24477.73|9
1733057930000|2024-12-01 12:58:50|24558.8|24478.8|24556.11|24476.11|24558.8|24478.8|24555.65|24475.65|10
1733057940000|2024-12-01 12:59:00|24556.37|24476.37|24558.29|24478.29|24558.29|24478.29|24556.37|24476.37|10
1733057950000|2024-12-01 12:59:10|24558.21|24478.21|24559.61|24479.61|24559.61|24479.61|24558.13|24478.13|10
1733057960000|2024-12-01 12:59:20|24560.41|24480.41|24561.92|24481.92|24561.92|24481.92|24560.39|24480.39|10
1733057970000|2024-12-01 12:59:30|24561.76|24481.76|24563.11|24483.11|24563.11|24483.11|24561.76|24481.76|10
1733057980000|2024-12-01 12:59:40|24562.65|24482.65|24562.96|24482.96|24563.24|24483.24|24562.53|24482.53|10
1733057990000|2024-12-01 12:59:50|24562.49|24482.49|24563.04|24483.04|24563.13|24483.13|24562.49|24482.49|10
1733058000000|2024-12-01 13:00:00|24562.46|24482.46|24562.95|24482.95|24563.62|24483.62|24562.46|24482.46|9
1733058010000|2024-12-01 13:00:10|24563.38|24483.38|24562.32|24482.32|24563.38|24483.38|24561.22|24481.22|10
1733058020000|2024-12-01 13:00:20|24562.23|24482.23|24562.6|24482.6|24563.36|24483.36|24562.23|24482.23|10
1733058030000|2024-12-01 13:00:30|24562.97|24482.97|24562.1|24482.1|24562.97|24482.97|24562.1|24482.1|10
1733058040000|2024-12-01 13:00:40|24562.06|24482.06|24561.9|24481.9|24563.39|24483.39|24561.9|24481.9|10
1733058050000|2024-12-01 13:00:50|24561.91|24481.91|24562.38|24482.38|24562.68|24482.68|24561.91|24481.91|10
1733058060000|2024-12-01 13:01:00|24562.53|24482.53|24561.06|24481.06|24562.86|24482.86|24561.06|24481.06|10
1733058070000|2024-12-01 13:01:10|24560.93|24480.93|24558.89|24478.89|24560.95|24480.95|24558.89|24478.89|10
1733058080000|2024-12-01 13:01:20|24558.38|24478.38|24559.4|24479.4|24559.4|24479.4|24557.87|24477.87|10
1733058090000|2024-12-01 13:01:30|24560.07|24480.07|24563.18|24483.18|24563.18|24483.18|24560.07|24480.07|10
1733058100000|2024-12-01 13:01:40|24564.11|24484.11|24567.33|24487.33|24567.36|24487.36|24564.08|24484.08|10
1733058110000|2024-12-01 13:01:50|24567.07|24487.07|24565.74|24485.74|24567.07|24487.07|24565.74|24485.74|10
1733058120000|2024-12-01 13:02:00|24565.83|24485.83|24563.74|24483.74|24565.85|24485.85|24562.51|24482.51|10
1733058130000|2024-12-01 13:02:10|24563.65|24483.65|24563.48|24483.48|24563.79|24483.79|24563.48|24483.48|10
1733058140000|2024-12-01 13:02:20|24563.85|24483.85|24560.42|24480.42|24563.85|24483.85|24560.32|24480.32|10
1733058150000|2024-12-01 13:02:30|24560.02|24480.02|24557.36|24477.36|24560.02|24480.02|24557.36|24477.36|10
1733058160000|2024-12-01 13:02:40|24557.28|24477.28|24553.38|24473.38|24557.31|24477.31|24553.38|24473.38|10
1733058170000|2024-12-01 13:02:50|24552.81|24472.81|24546.66|24466.66|24552.81|24472.81|24546.66|24466.66|10
1733058180000|2024-12-01 13:03:00|24545.73|24465.73|24542.63|24462.63|24545.73|24465.73|24542.63|24462.63|10
1733058190000|2024-12-01 13:03:10|24539.82|24459.82|24536.81|24456.81|24539.87|24459.87|24536.81|24456.81|10
1733058200000|2024-12-01 13:03:20|24536.08|24456.08|24536.77|24456.77|24536.77|24456.77|24535.39|24455.39|10
1733058210000|2024-12-01 13:03:30|24537.09|24457.09|24538.5|24458.5|24538.5|24458.5|24535.8|24455.8|10
1733058220000|2024-12-01 13:03:40|24538.28|24458.28|24537.65|24457.65|24538.28|24458.28|24535.88|24455.88|10
1733058230000|2024-12-01 13:03:50|24536.31|24456.31|24537.6|24457.6|24537.75|24457.75|24535.84|24455.84|10
1733058240000|2024-12-01 13:04:00|24537.8|24457.8|24545.14|24465.14|24545.14|24465.14|24537.8|24457.8|10
1733058250000|2024-12-01 13:04:10|24545.78|24465.78|24548.74|24468.74|24548.97|24468.97|24545.78|24465.78|10
1733058260000|2024-12-01 13:04:20|24549.77|24469.77|24552.63|24472.63|24552.63|24472.63|24549.77|24469.77|10
1733058270000|2024-12-01 13:04:30|24552.66|24472.66|24553.26|24473.26|24553.26|24473.26|24552.66|24472.66|10
1733058280000|2024-12-01 13:04:40|24553.51|24473.51|24555.05|24475.05|24555.05|24475.05|24553.51|24473.51|9
1733058290000|2024-12-01 13:04:50|24554.98|24474.98|24555.77|24475.77|24555.77|24475.77|24554.98|24474.98|10
1733058300000|2024-12-01 13:05:00|24556.19|24476.19|24561.04|24481.04|24561.04|24481.04|24556.09|24476.09|10
1733058310000|2024-12-01 13:05:10|24561.33|24481.33|24569.94|24489.94|24569.94|24489.94|24561.33|24481.33|10
1733058320000|2024-12-01 13:05:20|24571.19|24491.19|24575.29|24495.29|24575.29|24495.29|24571.19|24491.19|10
1733058330000|2024-12-01 13:05:30|24575.43|24495.43|24576.49|24496.49|24576.49|24496.49|24575.16|24495.16|10
1733058340000|2024-12-01 13:05:40|24577|24497|24577.13|24497.13|24577.32|24497.32|24575.98|24495.98|10
1733058350000|2024-12-01 13:05:50|24577|24497|24578.05|24498.05|24578.05|24498.05|24577|24497|10
1733058360000|2024-12-01 13:06:00|24578.06|24498.06|24579.03|24499.03|24579.07|24499.07|24576.35|24496.35|10
1733058370000|2024-12-01 13:06:10|24578.61|24498.61|24577.21|24497.21|24578.61|24498.61|24576.23|24496.23|10
1733058380000|2024-12-01 13:06:20|24576.87|24496.87|24576.15|24496.15|24576.98|24496.98|24576.15|24496.15|10
1733058390000|2024-12-01 13:06:30|24576.57|24496.57|24574.64|24494.64|24577.26|24497.26|24574.64|24494.64|10
1733058400000|2024-12-01 13:06:40|24574.67|24494.67|24575.29|24495.29|24576.16|24496.16|24574.67|24494.67|10
1733058410000|2024-12-01 13:06:50|24574.99|24494.99|24574.17|24494.17|24575.48|24495.48|24574.15|24494.15|10
1733058420000|2024-12-01 13:07:00|24574.78|24494.78|24577.58|24497.58|24577.58|24497.58|24574.78|24494.78|10
1733058430000|2024-12-01 13:07:10|24578.09|24498.09|24581.81|24501.81|24581.81|24501.81|24578.09|24498.09|10
1733058440000|2024-12-01 13:07:20|24582.06|24502.06|24580.29|24500.29|24582.51|24502.51|24580.29|24500.29|10
1733058450000|2024-12-01 13:07:30|24580.06|24500.06|24584.89|24504.89|24585.6|24505.6|24580.06|24500.06|10
1733058460000|2024-12-01 13:07:40|24585.42|24505.42|24589.54|24509.54|24589.54|24509.54|24585.42|24505.42|10
1733058470000|2024-12-01 13:07:50|24589.42|24509.42|24597.02|24517.02|24597.02|24517.02|24589.42|24509.42|10
1733058480000|2024-12-01 13:08:00|24596.95|24516.95|24597.54|24517.54|24598.29|24518.29|24596.95|24516.95|10
1733058490000|2024-12-01 13:08:10|24597.69|24517.69|24600.02|24520.02|24600.02|24520.02|24597.69|24517.69|9
1733058500000|2024-12-01 13:08:20|24600.47|24520.47|24605.63|24525.63|24605.82|24525.82|24600.47|24520.47|10
1733058510000|2024-12-01 13:08:30|24605.64|24525.64|24610.62|24530.62|24610.7|24530.7|24605.64|24525.64|9
1733058520000|2024-12-01 13:08:40|24611.34|24531.34|24609.85|24529.85|24611.34|24531.34|24609.85|24529.85|9
1733058530000|2024-12-01 13:08:50|24609.8|24529.8|24611.09|24531.09|24611.09|24531.09|24609.8|24529.8|10
1733058540000|2024-12-01 13:09:00|24611.47|24531.47|24613.67|24533.67|24613.74|24533.74|24611.47|24531.47|10
1733058550000|2024-12-01 13:09:10|24613.83|24533.83|24613.87|24533.87|24613.94|24533.94|24613.38|24533.38|10
1733058560000|2024-12-01 13:09:20|24612.71|24532.71|24612.96|24532.96|24613.08|24533.08|24612.24|24532.24|10
1733058570000|2024-12-01 13:09:30|24612.98|24532.98|24612.84|24532.84|24613.03|24533.03|24612.28|24532.28|10
1733058580000|2024-12-01 13:09:40|24613.29|24533.29|24615.79|24535.79|24615.79|24535.79|24613.29|24533.29|10
1733058590000|2024-12-01 13:09:50|24615.74|24535.74|24615.64|24535.64|24616.11|24536.11|24615.3|24535.3|9
1733058600000|2024-12-01 13:10:00|24616.15|24536.15|24617.62|24537.62|24617.86|24537.86|24616.15|24536.15|10
1733058610000|2024-12-01 13:10:10|24618.21|24538.21|24619.72|24539.72|24619.72|24539.72|24618.21|24538.21|10
1733058620000|2024-12-01 13:10:20|24619.34|24539.34|24620.28|24540.28|24620.96|24540.96|24619.34|24539.34|10
1733058630000|2024-12-01 13:10:30|24619.44|24539.44|24618.91|24538.91|24620.03|24540.03|24618.91|24538.91|10
1733058640000|2024-12-01 13:10:40|24618.98|24538.98|24624.23|24544.23|24624.23|24544.23|24618.98|24538.98|9
1733058650000|2024-12-01 13:10:50|24624.36|24544.36|24625.47|24545.47|24625.47|24545.47|24624.33|24544.33|10
1733058660000|2024-12-01 13:11:00|24625.35|24545.35|24623.71|24543.71|24625.47|24545.47|24623.71|24543.71|10
1733058670000|2024-12-01 13:11:10|24623.74|24543.74|24626.48|24546.48|24626.5|24546.5|24622.77|24542.77|10
1733058680000|2024-12-01 13:11:20|24625.2|24545.2|24626.14|24546.14|24626.47|24546.47|24625.2|24545.2|9
1733058690000|2024-12-01 13:11:30|24625.99|24545.99|24625.6|24545.6|24625.99|24545.99|24624.48|24544.48|9
1733058700000|2024-12-01 13:11:40|24625.22|24545.22|24625.59|24545.59|24625.98|24545.98|24624.9|24544.9|10
1733058710000|2024-12-01 13:11:50|24625.52|24545.52|24625.59|24545.59|24625.59|24545.59|24624.54|24544.54|10
1733058720000|2024-12-01 13:12:00|24625.34|24545.34|24623.6|24543.6|24625.34|24545.34|24623.39|24543.39|10
1733058730000|2024-12-01 13:12:10|24623.62|24543.62|24624.23|24544.23|24624.33|24544.33|24623.26|24543.26|10
1733058740000|2024-12-01 13:12:20|24624.33|24544.33|24626.4|24546.4|24626.4|24546.4|24624.33|24544.33|10
1733058750000|2024-12-01 13:12:30|24626.47|24546.47|24626.83|24546.83|24628.01|24548.01|24626.45|24546.45|10
1733058760000|2024-12-01 13:12:40|24626.81|24546.81|24630.09|24550.09|24630.09|24550.09|24625.8|24545.8|10
1733058770000|2024-12-01 13:12:50|24630.2|24550.2|24632.82|24552.82|24632.82|24552.82|24630.2|24550.2|9
1733058780000|2024-12-01 13:13:00|24632.74|24552.74|24631.02|24551.02|24633.38|24553.38|24630.5|24550.5|10
1733058790000|2024-12-01 13:13:10|24631.13|24551.13|24630.14|24550.14|24631.25|24551.25|24630.14|24550.14|10
1733058800000|2024-12-01 13:13:20|24630.03|24550.03|24631.69|24551.69|24631.69|24551.69|24629.55|24549.55|9
1733058810000|2024-12-01 13:13:30|24631.67|24551.67|24632.78|24552.78|24632.78|24552.78|24631.67|24551.67|10
1733058820000|2024-12-01 13:13:40|24632.82|24552.82|24634.51|24554.51|24634.51|24554.51|24632.82|24552.82|10
1733058830000|2024-12-01 13:13:50|24634.38|24554.38|24634.78|24554.78|24634.78|24554.78|24633.74|24553.74|10
1733058840000|2024-12-01 13:14:00|24634.88|24554.88|24626.44|24546.44|24635.21|24555.21|24626.44|24546.44|9
1733058850000|2024-12-01 13:14:10|24626.45|24546.45|24629.46|24549.46|24629.46|24549.46|24626.41|24546.41|10
1733058860000|2024-12-01 13:14:20|24629.56|24549.56|24630.08|24550.08|24630.43|24550.43|24629.56|24549.56|10
1733058870000|2024-12-01 13:14:30|24629.87|24549.87|24630.38|24550.38|24631.25|24551.25|24629.87|24549.87|9
1733058880000|2024-12-01 13:14:40|24630.39|24550.39|24630.28|24550.28|24630.39|24550.39|24630.25|24550.25|9
1733058890000|2024-12-01 13:14:50|24630.22|24550.22|24631.24|24551.24|24631.24|24551.24|24630.22|24550.22|10
1733058900000|2024-12-01 13:15:00|24631.09|24551.09|24632.83|24552.83|24632.83|24552.83|24630.56|24550.56|10
1733058910000|2024-12-01 13:15:10|24633.31|24553.31|24632.39|24552.39|24633.59|24553.59|24632.39|24552.39|10
1733058920000|2024-12-01 13:15:20|24631.74|24551.74|24629.46|24549.46|24631.74|24551.74|24629.46|24549.46|10
1733058930000|2024-12-01 13:15:30|24628.92|24548.92|24626.96|24546.96|24628.92|24548.92|24626.96|24546.96|10
1733058940000|2024-12-01 13:15:40|24626.8|24546.8|24626.85|24546.85|24627.05|24547.05|24626.42|24546.42|10
1733058950000|2024-12-01 13:15:50|24626.91|24546.91|24628.53|24548.53|24628.53|24548.53|24626.91|24546.91|10
1733058960000|2024-12-01 13:16:00|24628.96|24548.96|24631.87|24551.87|24631.87|24551.87|24628.96|24548.96|10
1733058970000|2024-12-01 13:16:10|24632.11|24552.11|24632.51|24552.51|24632.51|24552.51|24631.43|24551.43|10
1733058980000|2024-12-01 13:16:20|24632.71|24552.71|24632.94|24552.94|24632.94|24552.94|24632.44|24552.44|10
1733058990000|2024-12-01 13:16:30|24634.27|24554.27|24635.04|24555.04|24635.04|24555.04|24634.27|24554.27|8
1733059000000|2024-12-01 13:16:40|24635.18|24555.18|24638.41|24558.41|24638.41|24558.41|24635.18|24555.18|10
1733059010000|2024-12-01 13:16:50|24638.42|24558.42|24641.24|24561.24|24641.84|24561.84|24638.42|24558.42|10
1733059020000|2024-12-01 13:17:00|24641.11|24561.11|24644.18|24564.18|24644.18|24564.18|24641.02|24561.02|10
1733059030000|2024-12-01 13:17:10|24644.37|24564.37|24647.67|24567.67|24647.67|24567.67|24644.37|24564.37|10
1733059040000|2024-12-01 13:17:20|24647.75|24567.75|24650.45|24570.45|24650.45|24570.45|24647.73|24567.73|10
1733059050000|2024-12-01 13:17:30|24650.92|24570.92|24651.54|24571.54|24651.54|24571.54|24649.79|24569.79|9
1733059060000|2024-12-01 13:17:40|24651.89|24571.89|24652.07|24572.07|24652.53|24572.53|24651.89|24571.89|10
1733059070000|2024-12-01 13:17:50|24654.23|24574.23|24653.33|24573.33|24654.23|24574.23|24653.08|24573.08|10
1733059080000|2024-12-01 13:18:00|24654.05|24574.05|24656.94|24576.94|24656.94|24576.94|24653.88|24573.88|10
1733059090000|2024-12-01 13:18:10|24657.2|24577.2|24657.12|24577.12|24657.2|24577.2|24656|24576|10
1733059100000|2024-12-01 13:18:20|24656.85|24576.85|24657.17|24577.17|24657.17|24577.17|24656.45|24576.45|10
1733059110000|2024-12-01 13:18:30|24656.99|24576.99|24658.56|24578.56|24658.62|24578.62|24656.99|24576.99|10
1733059120000|2024-12-01 13:18:40|24658.82|24578.82|24654.38|24574.38|24658.92|24578.92|24654.38|24574.38|10
1733059130000|2024-12-01 13:18:50|24655.21|24575.21|24656.11|24576.11|24656.11|24576.11|24654.97|24574.97|9
1733059140000|2024-12-01 13:19:00|24656.47|24576.47|24657.04|24577.04|24657.43|24577.43|24656.3|24576.3|10
1733059150000|2024-12-01 13:19:10|24657.08|24577.08|24652.7|24572.7|24657.08|24577.08|24652.7|24572.7|10
1733059160000|2024-12-01 13:19:20|24652.33|24572.33|24652.81|24572.81|24652.81|24572.81|24652.18|24572.18|10
1733059170000|2024-12-01 13:19:30|24652.82|24572.82|24652.85|24572.85|24653.07|24573.07|24652.29|24572.29|10
1733059180000|2024-12-01 13:19:40|24652.71|24572.71|24654.85|24574.85|24654.85|24574.85|24652.71|24572.71|10
1733059190000|2024-12-01 13:19:50|24654.64|24574.64|24655.74|24575.74|24655.74|24575.74|24654.4|24574.4|9
1733059200000|2024-12-01 13:20:00|24655.71|24575.71|24656.96|24576.96|24657.25|24577.25|24655.7|24575.7|10
1733059210000|2024-12-01 13:20:10|24657.06|24577.06|24658.36|24578.36|24658.36|24578.36|24656.96|24576.96|10
1733059220000|2024-12-01 13:20:20|24659.01|24579.01|24660.56|24580.56|24660.67|24580.67|24659.01|24579.01|10
1733059230000|2024-12-01 13:20:30|24660.28|24580.28|24660.12|24580.12|24661.85|24581.85|24660.04|24580.04|10
1733059240000|2024-12-01 13:20:40|24660.16|24580.16|24660.48|24580.48|24660.82|24580.82|24659.7|24579.7|10
1733059250000|2024-12-01 13:20:50|24660.65|24580.65|24661.23|24581.23|24661.23|24581.23|24660.06|24580.06|9
1733059260000|2024-12-01 13:21:00|24661.31|24581.31|24664.12|24584.12|24664.12|24584.12|24661.31|24581.31|10
1733059270000|2024-12-01 13:21:10|24665.49|24585.49|24669.8|24589.8|24670.57|24590.57|24665.49|24585.49|10
1733059280000|2024-12-01 13:21:20|24669.47|24589.47|24679.01|24599.01|24679.01|24599.01|24669.25|24589.25|10
1733059290000|2024-12-01 13:21:30|24680.05|24600.05|24681.4|24601.4|24681.93|24601.93|24680.05|24600.05|10
1733059300000|2024-12-01 13:21:40|24681.3|24601.3|24681.64|24601.64|24682.8|24602.8|24681.23|24601.23|9
1733059310000|2024-12-01 13:21:50|24681.57|24601.57|24681.06|24601.06|24681.78|24601.78|24680.77|24600.77|10
1733059320000|2024-12-01 13:22:00|24680.64|24600.64|24677.47|24597.47|24680.64|24600.64|24676.13|24596.13|10
1733059330000|2024-12-01 13:22:10|24677.32|24597.32|24679.8|24599.8|24680.31|24600.31|24677.32|24597.32|10
1733059340000|2024-12-01 13:22:20|24679.82|24599.82|24678.67|24598.67|24680.09|24600.09|24678.67|24598.67|10
1733059350000|2024-12-01 13:22:30|24678.12|24598.12|24681.15|24601.15|24681.15|24601.15|24678.12|24598.12|10
1733059360000|2024-12-01 13:22:40|24680.98|24600.98|24681.83|24601.83|24682.58|24602.58|24680.98|24600.98|9
1733059370000|2024-12-01 13:22:50|24681.71|24601.71|24682.88|24602.88|24683.49|24603.49|24681.63|24601.63|10
1733059380000|2024-12-01 13:23:00|24682.95|24602.95|24684.4|24604.4|24684.4|24604.4|24682.92|24602.92|10
1733059390000|2024-12-01 13:23:10|24684.56|24604.56|24687.06|24607.06|24687.19|24607.19|24684.56|24604.56|10
1733059400000|2024-12-01 13:23:20|24686.25|24606.25|24690.12|24610.12|24690.36|24610.36|24686.25|24606.25|10
1733059410000|2024-12-01 13:23:30|24690.13|24610.13|24693.41|24613.41|24693.48|24613.48|24690.13|24610.13|9
1733059420000|2024-12-01 13:23:40|24693.29|24613.29|24696.65|24616.65|24696.65|24616.65|24693.04|24613.04|10
1733059430000|2024-12-01 13:23:50|24696.56|24616.56|24698.12|24618.12|24698.33|24618.33|24696.56|24616.56|10
1733059440000|2024-12-01 13:24:00|24697.94|24617.94|24693.81|24613.81|24697.94|24617.94|24693.81|24613.81|10
1733059450000|2024-12-01 13:24:10|24693.35|24613.35|24691.27|24611.27|24693.57|24613.57|24691.27|24611.27|10
1733059460000|2024-12-01 13:24:20|24691.98|24611.98|24690.03|24610.03|24691.98|24611.98|24689.92|24609.92|10
1733059470000|2024-12-01 13:24:30|24689.5|24609.5|24688.3|24608.3|24689.54|24609.54|24688.3|24608.3|10
1733059480000|2024-12-01 13:24:40|24688.25|24608.25|24687.12|24607.12|24689.39|24609.39|24687.12|24607.12|10
1733059490000|2024-12-01 13:24:50|24686.01|24606.01|24685.04|24605.04|24686.01|24606.01|24685.04|24605.04|10
1733059500000|2024-12-01 13:25:00|24685.38|24605.38|24686.31|24606.31|24686.68|24606.68|24685.04|24605.04|10
1733059510000|2024-12-01 13:25:10|24686.24|24606.24|24686.42|24606.42|24687.24|24607.24|24685.61|24605.61|10
1733059520000|2024-12-01 13:25:20|24686.49|24606.49|24688.25|24608.25|24688.25|24608.25|24686.49|24606.49|10
1733059530000|2024-12-01 13:25:30|24688.54|24608.54|24687.45|24607.45|24688.54|24608.54|24687.04|24607.04|10
1733059540000|2024-12-01 13:25:40|24687.67|24607.67|24688.99|24608.99|24689.05|24609.05|24687.67|24607.67|10
1733059550000|2024-12-01 13:25:50|24688.71|24608.71|24687.5|24607.5|24688.73|24608.73|24687.5|24607.5|10
1733059560000|2024-12-01 13:26:00|24687.48|24607.48|24684.28|24604.28|24688.2|24608.2|24684.28|24604.28|10
1733059570000|2024-12-01 13:26:10|24684.66|24604.66|24683.74|24603.74|24685.23|24605.23|24683.74|24603.74|10
1733059580000|2024-12-01 13:26:20|24683.6|24603.6|24683.25|24603.25|24684.68|24604.68|24683.25|24603.25|9
1733059590000|2024-12-01 13:26:30|24683.18|24603.18|24679.53|24599.53|24683.35|24603.35|24679.53|24599.53|10
1733059600000|2024-12-01 13:26:40|24679.17|24599.17|24680.96|24600.96|24680.96|24600.96|24678.79|24598.79|10
1733059610000|2024-12-01 13:26:50|24681.09|24601.09|24681.35|24601.35|24681.76|24601.76|24681.09|24601.09|10
1733059620000|2024-12-01 13:27:00|24681.12|24601.12|24680.39|24600.39|24681.68|24601.68|24680.21|24600.21|10
1733059630000|2024-12-01 13:27:10|24680.47|24600.47|24681.29|24601.29|24681.29|24601.29|24680.1|24600.1|10
1733059640000|2024-12-01 13:27:20|24681.3|24601.3|24682.41|24602.41|24682.41|24602.41|24681.3|24601.3|10
1733059650000|2024-12-01 13:27:30|24682.97|24602.97|24689.9|24609.9|24689.9|24609.9|24682.97|24602.97|9
1733059660000|2024-12-01 13:27:40|24690.38|24610.38|24689.96|24609.96|24690.61|24610.61|24689.75|24609.75|9
1733059670000|2024-12-01 13:27:50|24689.38|24609.38|24686.4|24606.4|24689.38|24609.38|24686.4|24606.4|9
1733059680000|2024-12-01 13:28:00|24685.88|24605.88|24687.63|24607.63|24688.3|24608.3|24685.88|24605.88|10
1733059690000|2024-12-01 13:28:10|24687.78|24607.78|24686.57|24606.57|24688.81|24608.81|24686.57|24606.57|10
1733059700000|2024-12-01 13:28:20|24686.55|24606.55|24685.02|24605.02|24687.14|24607.14|24684.51|24604.51|10
1733059710000|2024-12-01 13:28:30|24685.01|24605.01|24687.73|24607.73|24687.73|24607.73|24685.01|24605.01|10
1733059720000|2024-12-01 13:28:40|24687.52|24607.52|24686.71|24606.71|24687.52|24607.52|24686.42|24606.42|10
1733059730000|2024-12-01 13:28:50|24686.69|24606.69|24687.07|24607.07|24687.15|24607.15|24686.69|24606.69|9
1733059740000|2024-12-01 13:29:00|24686.77|24606.77|24686.35|24606.35|24686.77|24606.77|24686.35|24606.35|10
1733059750000|2024-12-01 13:29:10|24686.02|24606.02|24681.84|24601.84|24686.02|24606.02|24681.84|24601.84|10
1733059760000|2024-12-01 13:29:20|24680.26|24600.26|24678.68|24598.68|24680.48|24600.48|24678.68|24598.68|9
1733059770000|2024-12-01 13:29:30|24677.71|24597.71|24677.76|24597.76|24678.77|24598.77|24677.53|24597.53|10
1733059780000|2024-12-01 13:29:40|24678.01|24598.01|24679.55|24599.55|24679.55|24599.55|24678.01|24598.01|10
1733059790000|2024-12-01 13:29:50|24678.85|24598.85|24676.94|24596.94|24679.57|24599.57|24676.94|24596.94|10
1733059800000|2024-12-01 13:30:00|24676.73|24596.73|24677.78|24597.78|24677.99|24597.99|24676.73|24596.73|10
1733059810000|2024-12-01 13:30:10|24679.51|24599.51|24681.64|24601.64|24683.07|24603.07|24679.51|24599.51|9
1733059820000|2024-12-01 13:30:20|24681.35|24601.35|24681.65|24601.65|24682.15|24602.15|24681.33|24601.33|10
1733059830000|2024-12-01 13:30:30|24682.17|24602.17|24684.55|24604.55|24684.55|24604.55|24682.04|24602.04|10
1733059840000|2024-12-01 13:30:40|24685.62|24605.62|24689.27|24609.27|24689.27|24609.27|24685.61|24605.61|10
1733059850000|2024-12-01 13:30:50|24691.54|24611.54|24694.93|24614.93|24695.21|24615.21|24691.54|24611.54|10
1733059860000|2024-12-01 13:31:00|24694.97|24614.97|24695.31|24615.31|24695.6|24615.6|24694.82|24614.82|10
1733059870000|2024-12-01 13:31:10|24696.03|24616.03|24694.93|24614.93|24696.6|24616.6|24694.93|24614.93|10
1733059880000|2024-12-01 13:31:20|24695.01|24615.01|24694.59|24614.59|24695.53|24615.53|24693.77|24613.77|10
1733059890000|2024-12-01 13:31:30|24694.31|24614.31|24691.14|24611.14|24694.41|24614.41|24691.14|24611.14|10
1733059900000|2024-12-01 13:31:40|24690.72|24610.72|24694.08|24614.08|24694.08|24614.08|24690.72|24610.72|10
1733059910000|2024-12-01 13:31:50|24693.98|24613.98|24691.17|24611.17|24693.98|24613.98|24691.17|24611.17|10
1733059920000|2024-12-01 13:32:00|24690.36|24610.36|24687.64|24607.64|24691.09|24611.09|24687.64|24607.64|10
1733059930000|2024-12-01 13:32:10|24685.5|24605.5|24678.53|24598.53|24685.5|24605.5|24678.53|24598.53|10
1733059940000|2024-12-01 13:32:20|24678.64|24598.64|24674.88|24594.88|24678.64|24598.64|24674.3|24594.3|10
1733059950000|2024-12-01 13:32:30|24674.87|24594.87|24681.27|24601.27|24682.03|24602.03|24674.87|24594.87|10
1733059960000|2024-12-01 13:32:40|24681.81|24601.81|24683.52|24603.52|24683.58|24603.58|24681.81|24601.81|9
1733059970000|2024-12-01 13:32:50|24682.8|24602.8|24678.82|24598.82|24682.8|24602.8|24678.82|24598.82|10
1733059980000|2024-12-01 13:33:00|24678.43|24598.43|24678.43|24598.43|24680.84|24600.84|24678.43|24598.43|10
1733059990000|2024-12-01 13:33:10|24678.75|24598.75|24680.35|24600.35|24680.35|24600.35|24678.75|24598.75|10
1733060000000|2024-12-01 13:33:20|24680.69|24600.69|24677.47|24597.47|24680.81|24600.81|24677.04|24597.04|10
1733060010000|2024-12-01 13:33:30|24677.4|24597.4|24673.68|24593.68|24677.44|24597.44|24673.66|24593.66|10
1733060020000|2024-12-01 13:33:40|24674.22|24594.22|24677.8|24597.8|24677.8|24597.8|24674.22|24594.22|10
1733060030000|2024-12-01 13:33:50|24678.28|24598.28|24678.11|24598.11|24679.19|24599.19|24678.11|24598.11|10
1733060040000|2024-12-01 13:34:00|24677.77|24597.77|24676.68|24596.68|24677.9|24597.9|24676.68|24596.68|10
1733060050000|2024-12-01 13:34:10|24675.89|24595.89|24675.45|24595.45|24675.89|24595.89|24674.28|24594.28|10
1733060060000|2024-12-01 13:34:20|24676.18|24596.18|24676.1|24596.1|24676.98|24596.98|24676.1|24596.1|10
1733060070000|2024-12-01 13:34:30|24676.01|24596.01|24677.46|24597.46|24677.46|24597.46|24676.01|24596.01|10
1733060080000|2024-12-01 13:34:40|24677.33|24597.33|24677.03|24597.03|24677.33|24597.33|24676.35|24596.35|10
1733060090000|2024-12-01 13:34:50|24677.44|24597.44|24679.52|24599.52|24679.52|24599.52|24677.44|24597.44|10
1733060100000|2024-12-01 13:35:00|24679.54|24599.54|24681.03|24601.03|24681.03|24601.03|24679.54|24599.54|9
1733060110000|2024-12-01 13:35:10|24681.39|24601.39|24684.85|24604.85|24684.98|24604.98|24681.39|24601.39|10
1733060120000|2024-12-01 13:35:20|24684.92|24604.92|24682.43|24602.43|24684.92|24604.92|24682.43|24602.43|10
1733060130000|2024-12-01 13:35:30|24682.53|24602.53|24680.78|24600.78|24682.53|24602.53|24680.78|24600.78|10
1733060140000|2024-12-01 13:35:40|24680.68|24600.68|24679.38|24599.38|24681.13|24601.13|24679.38|24599.38|10
1733060150000|2024-12-01 13:35:50|24679.26|24599.26|24678.28|24598.28|24680.19|24600.19|24678.28|24598.28|10
1733060160000|2024-12-01 13:36:00|24678.15|24598.15|24679.23|24599.23|24679.23|24599.23|24676.81|24596.81|10
1733060170000|2024-12-01 13:36:10|24679.95|24599.95|24680.17|24600.17|24680.63|24600.63|24679.95|24599.95|10
1733060180000|2024-12-01 13:36:20|24680.03|24600.03|24675.55|24595.55|24680.03|24600.03|24675.55|24595.55|10
1733060190000|2024-12-01 13:36:30|24675.77|24595.77|24674.56|24594.56|24675.77|24595.77|24674.37|24594.37|10
1733060200000|2024-12-01 13:36:40|24674.65|24594.65|24674.53|24594.53|24674.76|24594.76|24674.48|24594.48|10
1733060210000|2024-12-01 13:36:50|24674.67|24594.67|24675.88|24595.88|24675.96|24595.96|24674.67|24594.67|9
1733060220000|2024-12-01 13:37:00|24676.14|24596.14|24677.38|24597.38|24677.38|24597.38|24676.14|24596.14|10
1733060230000|2024-12-01 13:37:10|24677.76|24597.76|24677.36|24597.36|24677.76|24597.76|24677.36|24597.36|9
1733060240000|2024-12-01 13:37:20|24677.38|24597.38|24677.23|24597.23|24677.43|24597.43|24676.7|24596.7|9
1733060250000|2024-12-01 13:37:30|24677.4|24597.4|24679.79|24599.79|24679.79|24599.79|24677.4|24597.4|10
1733060260000|2024-12-01 13:37:40|24679.86|24599.86|24682.44|24602.44|24682.44|24602.44|24679.86|24599.86|10
1733060270000|2024-12-01 13:37:50|24682.78|24602.78|24684.45|24604.45|24684.45|24604.45|24682.78|24602.78|10
1733060280000|2024-12-01 13:38:00|24684.4|24604.4|24685.06|24605.06|24685.22|24605.22|24684.3|24604.3|10
1733060290000|2024-12-01 13:38:10|24685.33|24605.33|24686.89|24606.89|24686.94|24606.94|24685.33|24605.33|8
1733060300000|2024-12-01 13:38:20|24685.79|24605.79|24683.95|24603.95|24686.04|24606.04|24683.95|24603.95|10
1733060310000|2024-12-01 13:38:30|24683.99|24603.99|24681.97|24601.97|24683.99|24603.99|24681.97|24601.97|10
1733060320000|2024-12-01 13:38:40|24682.27|24602.27|24684.78|24604.78|24684.78|24604.78|24682.27|24602.27|10
1733060330000|2024-12-01 13:38:50|24684.69|24604.69|24683.9|24603.9|24684.71|24604.71|24683.69|24603.69|10
1733060340000|2024-12-01 13:39:00|24684.27|24604.27|24683.84|24603.84|24684.87|24604.87|24683.84|24603.84|9
1733060350000|2024-12-01 13:39:10|24683.38|24603.38|24679.1|24599.1|24683.38|24603.38|24679.1|24599.1|10
1733060360000|2024-12-01 13:39:20|24678.91|24598.91|24678.89|24598.89|24679.01|24599.01|24678.46|24598.46|10
1733060370000|2024-12-01 13:39:30|24678.86|24598.86|24682.33|24602.33|24682.33|24602.33|24678.86|24598.86|10
1733060380000|2024-12-01 13:39:40|24682.72|24602.72|24683.06|24603.06|24683.06|24603.06|24682.61|24602.61|10
1733060390000|2024-12-01 13:39:50|24683.32|24603.32|24686.07|24606.07|24686.07|24606.07|24683.32|24603.32|9
1733060400000|2024-12-01 13:40:00|24686.33|24606.33|24691.38|24611.38|24691.38|24611.38|24686.33|24606.33|10
1733060410000|2024-12-01 13:40:10|24693.16|24613.16|24696.66|24616.66|24697.32|24617.32|24693.16|24613.16|10
1733060420000|2024-12-01 13:40:20|24696.76|24616.76|24697.98|24617.98|24698.57|24618.57|24696.76|24616.76|10
1733060430000|2024-12-01 13:40:30|24698.21|24618.21|24699.62|24619.62|24700.2|24620.2|24698.2|24618.2|10
1733060440000|2024-12-01 13:40:40|24699.57|24619.57|24706.11|24626.11|24706.76|24626.76|24699.57|24619.57|10
1733060450000|2024-12-01 13:40:50|24706.96|24626.96|24708.63|24628.63|24709.16|24629.16|24706.17|24626.17|10
1733060460000|2024-12-01 13:41:00|24708.26|24628.26|24709.09|24629.09|24709.09|24629.09|24707.47|24627.47|10
1733060470000|2024-12-01 13:41:10|24709.47|24629.47|24707.61|24627.61|24709.99|24629.99|24707.61|24627.61|10
1733060480000|2024-12-01 13:41:20|24707.41|24627.41|24705.13|24625.13|24707.41|24627.41|24705.13|24625.13|10
1733060490000|2024-12-01 13:41:30|24704.12|24624.12|24703.4|24623.4|24704.93|24624.93|24703.08|24623.08|10
1733060500000|2024-12-01 13:41:40|24704.32|24624.32|24702.95|24622.95|24705.26|24625.26|24702.95|24622.95|10
1733060510000|2024-12-01 13:41:50|24703.22|24623.22|24701.5|24621.5|24703.23|24623.23|24701.5|24621.5|10
1733060520000|2024-12-01 13:42:00|24701.47|24621.47|24695.67|24615.67|24701.47|24621.47|24695.67|24615.67|10
1733060530000|2024-12-01 13:42:10|24695.74|24615.74|24694.71|24614.71|24696.5|24616.5|24694.46|24614.46|9
1733060540000|2024-12-01 13:42:20|24694.81|24614.81|24691.68|24611.68|24694.86|24614.86|24691.68|24611.68|10
1733060550000|2024-12-01 13:42:30|24691.24|24611.24|24686.76|24606.76|24691.24|24611.24|24686.69|24606.69|10
1733060560000|2024-12-01 13:42:40|24685.98|24605.98|24688.36|24608.36|24688.36|24608.36|24685.98|24605.98|10
1733060570000|2024-12-01 13:42:50|24687.9|24607.9|24688.52|24608.52|24689.01|24609.01|24687.9|24607.9|10
1733060580000|2024-12-01 13:43:00|24688.57|24608.57|24686.34|24606.34|24688.92|24608.92|24686.34|24606.34|10
1733060590000|2024-12-01 13:43:10|24685.67|24605.67|24684.36|24604.36|24685.67|24605.67|24684.36|24604.36|9
1733060600000|2024-12-01 13:43:20|24683.67|24603.67|24679.52|24599.52|24683.67|24603.67|24679.52|24599.52|10
1733060610000|2024-12-01 13:43:30|24679.69|24599.69|24682.85|24602.85|24682.85|24602.85|24679.69|24599.69|10
1733060620000|2024-12-01 13:43:40|24682.79|24602.79|24682.58|24602.58|24683.85|24603.85|24682.23|24602.23|10
1733060630000|2024-12-01 13:43:50|24682.6|24602.6|24676.93|24596.93|24682.6|24602.6|24676.93|24596.93|10
1733060640000|2024-12-01 13:44:00|24676.84|24596.84|24678.1|24598.1|24678.34|24598.34|24676.17|24596.17|10
1733060650000|2024-12-01 13:44:10|24678.77|24598.77|24677.07|24597.07|24679.43|24599.43|24677.07|24597.07|9
1733060660000|2024-12-01 13:44:20|24677.21|24597.21|24680.55|24600.55|24680.55|24600.55|24677.21|24597.21|10
1733060670000|2024-12-01 13:44:30|24680.58|24600.58|24678.62|24598.62|24681.19|24601.19|24678.62|24598.62|10
1733060680000|2024-12-01 13:44:40|24678.42|24598.42|24678.32|24598.32|24679.36|24599.36|24677.79|24597.79|10
1733060690000|2024-12-01 13:44:50|24678.2|24598.2|24677.84|24597.84|24678.72|24598.72|24676.98|24596.98|10
1733060700000|2024-12-01 13:45:00|24677.7|24597.7|24677.19|24597.19|24679.93|24599.93|24676.52|24596.52|10
1733060710000|2024-12-01 13:45:10|24677.2|24597.2|24674.87|24594.87|24677.2|24597.2|24673.77|24593.77|10
1733060720000|2024-12-01 13:45:20|24675.43|24595.43|24675.46|24595.46|24676.77|24596.77|24674.81|24594.81|10
1733060730000|2024-12-01 13:45:30|24674.24|24594.24|24673.42|24593.42|24674.44|24594.44|24673.42|24593.42|10
1733060740000|2024-12-01 13:45:40|24672.02|24592.02|24667.77|24587.77|24672.02|24592.02|24667.56|24587.56|10
1733060750000|2024-12-01 13:45:50|24668.1|24588.1|24668.32|24588.32|24668.52|24588.52|24667.88|24587.88|10
1733060760000|2024-12-01 13:46:00|24668.18|24588.18|24664.02|24584.02|24668.18|24588.18|24663.61|24583.61|10
1733060770000|2024-12-01 13:46:10|24664.6|24584.6|24664.77|24584.77|24664.77|24584.77|24663.54|24583.54|10
1733060780000|2024-12-01 13:46:20|24664.6|24584.6|24665.3|24585.3|24665.33|24585.33|24664.52|24584.52|9
1733060790000|2024-12-01 13:46:30|24665.2|24585.2|24659.41|24579.41|24665.2|24585.2|24659.41|24579.41|10
1733060800000|2024-12-01 13:46:40|24658.72|24578.72|24660.35|24580.35|24660.35|24580.35|24658.3|24578.3|10
1733060810000|2024-12-01 13:46:50|24660.65|24580.65|24662.5|24582.5|24662.5|24582.5|24659.88|24579.88|10
1733060820000|2024-12-01 13:47:00|24662.59|24582.59|24665.55|24585.55|24665.55|24585.55|24662.06|24582.06|10
1733060830000|2024-12-01 13:47:10|24665.5|24585.5|24667.1|24587.1|24667.1|24587.1|24665.5|24585.5|10
1733060840000|2024-12-01 13:47:20|24666.9|24586.9|24668.31|24588.31|24668.44|24588.44|24666.77|24586.77|10
1733060850000|2024-12-01 13:47:30|24668.37|24588.37|24667.56|24587.56|24668.76|24588.76|24667.55|24587.55|10
1733060860000|2024-12-01 13:47:40|24668.08|24588.08|24668.2|24588.2|24668.37|24588.37|24667.52|24587.52|8
1733060870000|2024-12-01 13:47:50|24668.03|24588.03|24668.68|24588.68|24668.69|24588.69|24667.75|24587.75|10
1733060880000|2024-12-01 13:48:00|24668.59|24588.59|24668.92|24588.92|24668.92|24588.92|24667.81|24587.81|10
1733060890000|2024-12-01 13:48:10|24669.2|24589.2|24670.09|24590.09|24670.19|24590.19|24668.8|24588.8|8
1733060900000|2024-12-01 13:48:20|24669.79|24589.79|24669.64|24589.64|24669.79|24589.79|24667.73|24587.73|10
1733060910000|2024-12-01 13:48:30|24670.08|24590.08|24673.19|24593.19|24673.19|24593.19|24670.08|24590.08|9
1733060920000|2024-12-01 13:48:40|24673.05|24593.05|24672.55|24592.55|24673.05|24593.05|24672.35|24592.35|10
1733060930000|2024-12-01 13:48:50|24672.43|24592.43|24670.44|24590.44|24672.43|24592.43|24670.44|24590.44|9
1733060940000|2024-12-01 13:49:00|24670.14|24590.14|24673.98|24593.98|24673.98|24593.98|24669.88|24589.88|10
1733060950000|2024-12-01 13:49:10|24674.12|24594.12|24675.77|24595.77|24675.93|24595.93|24674.12|24594.12|10
1733060960000|2024-12-01 13:49:20|24675.76|24595.76|24676.32|24596.32|24676.92|24596.92|24675.76|24595.76|10
1733060970000|2024-12-01 13:49:30|24676.23|24596.23|24674.89|24594.89|24676.23|24596.23|24674.39|24594.39|9
1733060980000|2024-12-01 13:49:40|24675.14|24595.14|24675.91|24595.91|24676.49|24596.49|24675.07|24595.07|10
1733060990000|2024-12-01 13:49:50|24675.93|24595.93|24673.97|24593.97|24675.93|24595.93|24673.97|24593.97|10
1733061000000|2024-12-01 13:50:00|24673.92|24593.92|24674.38|24594.38|24675.52|24595.52|24673.92|24593.92|10
1733061010000|2024-12-01 13:50:10|24674.12|24594.12|24674.75|24594.75|24675.22|24595.22|24673.66|24593.66|9
1733061020000|2024-12-01 13:50:20|24674.52|24594.52|24672.25|24592.25|24674.58|24594.58|24672.25|24592.25|10
1733061030000|2024-12-01 13:50:30|24672.82|24592.82|24672.83|24592.83|24674.07|24594.07|24672.23|24592.23|9
1733061040000|2024-12-01 13:50:40|24672.24|24592.24|24671.37|24591.37|24672.24|24592.24|24671.24|24591.24|9
1733061050000|2024-12-01 13:50:50|24671.17|24591.17|24670.69|24590.69|24672.13|24592.13|24670.66|24590.66|10
1733061060000|2024-12-01 13:51:00|24668.83|24588.83|24668.16|24588.16|24669.4|24589.4|24668.16|24588.16|10
1733061070000|2024-12-01 13:51:10|24668.58|24588.58|24672.49|24592.49|24672.49|24592.49|24668.45|24588.45|10
1733061080000|2024-12-01 13:51:20|24672.65|24592.65|24674.3|24594.3|24674.3|24594.3|24672.58|24592.58|10
1733061090000|2024-12-01 13:51:30|24674.97|24594.97|24673.49|24593.49|24675.04|24595.04|24673.49|24593.49|10
1733061100000|2024-12-01 13:51:40|24673.12|24593.12|24672.68|24592.68|24674.22|24594.22|24672.19|24592.19|10
1733061110000|2024-12-01 13:51:50|24673.49|24593.49|24675.37|24595.37|24675.37|24595.37|24673.47|24593.47|10
1733061120000|2024-12-01 13:52:00|24677.24|24597.24|24682.43|24602.43|24682.43|24602.43|24677.24|24597.24|10
1733061130000|2024-12-01 13:52:10|24682.82|24602.82|24684.83|24604.83|24685.12|24605.12|24682.82|24602.82|10
1733061140000|2024-12-01 13:52:20|24684.87|24604.87|24686.54|24606.54|24686.54|24606.54|24684.87|24604.87|10
1733061150000|2024-12-01 13:52:30|24686.33|24606.33|24684.88|24604.88|24687.24|24607.24|24684.88|24604.88|10
1733061160000|2024-12-01 13:52:40|24684.84|24604.84|24687.31|24607.31|24687.31|24607.31|24684.74|24604.74|10
1733061170000|2024-12-01 13:52:50|24686.4|24606.4|24687.65|24607.65|24687.7|24607.7|24686.37|24606.37|10
1733061180000|2024-12-01 13:53:00|24688.57|24608.57|24688.92|24608.92|24689.71|24609.71|24688.57|24608.57|10
1733061190000|2024-12-01 13:53:10|24689.25|24609.25|24687.3|24607.3|24689.25|24609.25|24687.3|24607.3|10
1733061200000|2024-12-01 13:53:20|24686.77|24606.77|24687.03|24607.03|24688.33|24608.33|24686.61|24606.61|10
1733061210000|2024-12-01 13:53:30|24686.11|24606.11|24685.75|24605.75|24686.43|24606.43|24685.32|24605.32|10
1733061220000|2024-12-01 13:53:40|24685.26|24605.26|24682.7|24602.7|24685.26|24605.26|24682.7|24602.7|10
1733061230000|2024-12-01 13:53:50|24682.55|24602.55|24685|24605|24685|24605|24682.55|24602.55|10
1733061240000|2024-12-01 13:54:00|24685.26|24605.26|24689.65|24609.65|24690.23|24610.23|24685.26|24605.26|10
1733061250000|2024-12-01 13:54:10|24689.55|24609.55|24690.39|24610.39|24690.43|24610.43|24689.4|24609.4|9
1733061260000|2024-12-01 13:54:20|24690.97|24610.97|24684.37|24604.37|24692.29|24612.29|24684.37|24604.37|10
1733061270000|2024-12-01 13:54:30|24683.04|24603.04|24683.18|24603.18|24683.34|24603.34|24683.03|24603.03|10
1733061280000|2024-12-01 13:54:40|24682.81|24602.81|24684.02|24604.02|24684.27|24604.27|24682.65|24602.65|10
1733061290000|2024-12-01 13:54:50|24682.92|24602.92|24683.66|24603.66|24684.43|24604.43|24682.83|24602.83|8
1733061300000|2024-12-01 13:55:00|24683.84|24603.84|24688.42|24608.42|24688.42|24608.42|24683.84|24603.84|10
1733061310000|2024-12-01 13:55:10|24688.67|24608.67|24688.15|24608.15|24688.84|24608.84|24688.15|24608.15|10
1733061320000|2024-12-01 13:55:20|24687.25|24607.25|24688.17|24608.17|24689.62|24609.62|24687.25|24607.25|10
1733061330000|2024-12-01 13:55:30|24687.48|24607.48|24684.59|24604.59|24687.48|24607.48|24684.25|24604.25|10
1733061340000|2024-12-01 13:55:40|24684.23|24604.23|24687.37|24607.37|24687.37|24607.37|24684.23|24604.23|10
1733061350000|2024-12-01 13:55:50|24687.53|24607.53|24688.67|24608.67|24689.08|24609.08|24687.41|24607.41|10
1733061360000|2024-12-01 13:56:00|24688.6|24608.6|24686.25|24606.25|24688.6|24608.6|24686.22|24606.22|10
1733061370000|2024-12-01 13:56:10|24686.68|24606.68|24685.43|24605.43|24687.3|24607.3|24684.7|24604.7|10
1733061380000|2024-12-01 13:56:20|24685.02|24605.02|24686.78|24606.78|24687.72|24607.72|24685.02|24605.02|10
1733061390000|2024-12-01 13:56:30|24686.88|24606.88|24684.85|24604.85|24686.88|24606.88|24684.85|24604.85|10
1733061400000|2024-12-01 13:56:40|24684.77|24604.77|24681.96|24601.96|24684.77|24604.77|24681.96|24601.96|10
1733061410000|2024-12-01 13:56:50|24681.57|24601.57|24675.24|24595.24|24681.6|24601.6|24675.24|24595.24|10
1733061420000|2024-12-01 13:57:00|24675.4|24595.4|24673.03|24593.03|24675.4|24595.4|24672.8|24592.8|10
1733061430000|2024-12-01 13:57:10|24673.4|24593.4|24672.62|24592.62|24673.78|24593.78|24672.53|24592.53|10
1733061440000|2024-12-01 13:57:20|24672.93|24592.93|24673.5|24593.5|24674.11|24594.11|24672.91|24592.91|10
1733061450000|2024-12-01 13:57:30|24673.68|24593.68|24673.75|24593.75|24674.89|24594.89|24673.68|24593.68|10
1733061460000|2024-12-01 13:57:40|24673.7|24593.7|24674.96|24594.96|24674.96|24594.96|24673.7|24593.7|10
1733061470000|2024-12-01 13:57:50|24675.36|24595.36|24674.37|24594.37|24675.36|24595.36|24674.37|24594.37|10
1733061480000|2024-12-01 13:58:00|24674.38|24594.38|24672.91|24592.91|24674.83|24594.83|24672.91|24592.91|10
1733061490000|2024-12-01 13:58:10|24672.53|24592.53|24669.93|24589.93|24672.53|24592.53|24669.3|24589.3|9
1733061500000|2024-12-01 13:58:20|24669.86|24589.86|24672.18|24592.18|24672.18|24592.18|24669.69|24589.69|10
1733061510000|2024-12-01 13:58:30|24672.98|24592.98|24674.02|24594.02|24674.69|24594.69|24672.9|24592.9|10
1733061520000|2024-12-01 13:58:40|24673.96|24593.96|24674.84|24594.84|24674.84|24594.84|24672.67|24592.67|10
1733061530000|2024-12-01 13:58:50|24675.12|24595.12|24675.67|24595.67|24675.67|24595.67|24674.97|24594.97|10
1733061540000|2024-12-01 13:59:00|24675.46|24595.46|24672.15|24592.15|24675.46|24595.46|24671.8|24591.8|10
1733061550000|2024-12-01 13:59:10|24672.78|24592.78|24666.98|24586.98|24672.78|24592.78|24666.97|24586.97|10
1733061560000|2024-12-01 13:59:20|24667.7|24587.7|24668.74|24588.74|24668.74|24588.74|24667.7|24587.7|10
1733061570000|2024-12-01 13:59:30|24669.08|24589.08|24670.68|24590.68|24670.68|24590.68|24669.06|24589.06|10
1733061580000|2024-12-01 13:59:40|24670.66|24590.66|24670.06|24590.06|24670.69|24590.69|24669.38|24589.38|10
1733061590000|2024-12-01 13:59:50|24669.99|24589.99|24672|24592|24672|24592|24668.98|24588.98|10
1733061600000|2024-12-01 14:00:00|24672.32|24592.32|24672.12|24592.12|24672.39|24592.39|24670.91|24590.91|10
1733061610000|2024-12-01 14:00:10|24672.58|24592.58|24674.55|24594.55|24674.55|24594.55|24672.58|24592.58|10
1733061620000|2024-12-01 14:00:20|24673.87|24593.87|24664.76|24584.76|24673.87|24593.87|24664.76|24584.76|10
1733061630000|2024-12-01 14:00:30|24664.84|24584.84|24669.22|24589.22|24669.22|24589.22|24664.84|24584.84|9
1733061640000|2024-12-01 14:00:40|24669.13|24589.13|24671.7|24591.7|24672.53|24592.53|24668.8|24588.8|10
1733061650000|2024-12-01 14:00:50|24672.01|24592.01|24666.07|24586.07|24672.01|24592.01|24666.07|24586.07|9
1733061660000|2024-12-01 14:01:00|24666.47|24586.47|24667.93|24587.93|24667.99|24587.99|24666.47|24586.47|10
1733061670000|2024-12-01 14:01:10|24668.37|24588.37|24665.34|24585.34|24668.75|24588.75|24665.34|24585.34|10
1733061680000|2024-12-01 14:01:20|24665.22|24585.22|24659.83|24579.83|24665.22|24585.22|24659.65|24579.65|10
1733061690000|2024-12-01 14:01:30|24660.13|24580.13|24658.81|24578.81|24660.88|24580.88|24657.31|24577.31|10
1733061700000|2024-12-01 14:01:40|24658.83|24578.83|24659.92|24579.92|24660.57|24580.57|24658.62|24578.62|10
1733061710000|2024-12-01 14:01:50|24659.82|24579.82|24658.43|24578.43|24660.46|24580.46|24658.43|24578.43|10
1733061720000|2024-12-01 14:02:00|24657.71|24577.71|24651.34|24571.34|24657.71|24577.71|24651.34|24571.34|10
1733061730000|2024-12-01 14:02:10|24650.93|24570.93|24653.43|24573.43|24653.81|24573.81|24650.93|24570.93|10
1733061740000|2024-12-01 14:02:20|24653.2|24573.2|24649.22|24569.22|24653.2|24573.2|24649.22|24569.22|10
1733061750000|2024-12-01 14:02:30|24649.51|24569.51|24645.46|24565.46|24649.51|24569.51|24645.31|24565.31|10
1733061760000|2024-12-01 14:02:40|24646.48|24566.48|24646.14|24566.14|24647.13|24567.13|24645.86|24565.86|10
1733061770000|2024-12-01 14:02:50|24646.79|24566.79|24645.23|24565.23|24647.14|24567.14|24645.23|24565.23|10
1733061780000|2024-12-01 14:03:00|24645.66|24565.66|24648.73|24568.73|24648.73|24568.73|24642.05|24562.05|10
1733061790000|2024-12-01 14:03:10|24649|24569|24649.37|24569.37|24650.39|24570.39|24649|24569|10
1733061800000|2024-12-01 14:03:20|24649.36|24569.36|24648.22|24568.22|24649.36|24569.36|24648.14|24568.14|10
1733061810000|2024-12-01 14:03:30|24648.16|24568.16|24650.72|24570.72|24650.72|24570.72|24647.93|24567.93|10
1733061820000|2024-12-01 14:03:40|24651.17|24571.17|24651.02|24571.02|24651.25|24571.25|24650.94|24570.94|10
1733061830000|2024-12-01 14:03:50|24651.08|24571.08|24650.87|24570.87|24651.51|24571.51|24650.87|24570.87|10
1733061840000|2024-12-01 14:04:00|24650.04|24570.04|24653.81|24573.81|24654.7|24574.7|24649.64|24569.64|10
1733061850000|2024-12-01 14:04:10|24653.08|24573.08|24654.91|24574.91|24654.91|24574.91|24651.72|24571.72|10
1733061860000|2024-12-01 14:04:20|24656.01|24576.01|24658.92|24578.92|24660.13|24580.13|24656.01|24576.01|10
1733061870000|2024-12-01 14:04:30|24658.57|24578.57|24659.95|24579.95|24659.95|24579.95|24658.57|24578.57|10
1733061880000|2024-12-01 14:04:40|24660.14|24580.14|24663.96|24583.96|24663.96|24583.96|24660.14|24580.14|10
1733061890000|2024-12-01 14:04:50|24663.31|24583.31|24664.98|24584.98|24665.41|24585.41|24663.31|24583.31|10
1733061900000|2024-12-01 14:05:00|24664.83|24584.83|24667.24|24587.24|24667.24|24587.24|24664.83|24584.83|10
1733061910000|2024-12-01 14:05:10|24667.18|24587.18|24664.87|24584.87|24668.7|24588.7|24664.87|24584.87|10
1733061920000|2024-12-01 14:05:20|24664.27|24584.27|24659.64|24579.64|24664.27|24584.27|24659.64|24579.64|10
1733061930000|2024-12-01 14:05:30|24659.05|24579.05|24656.56|24576.56|24659.05|24579.05|24653.85|24573.85|10
1733061940000|2024-12-01 14:05:40|24656.75|24576.75|24660.11|24580.11|24660.14|24580.14|24656.75|24576.75|10
1733061950000|2024-12-01 14:05:50|24661.06|24581.06|24662.22|24582.22|24662.72|24582.72|24661.06|24581.06|10
1733061960000|2024-12-01 14:06:00|24662.63|24582.63|24655.98|24575.98|24663.48|24583.48|24655.98|24575.98|10
1733061970000|2024-12-01 14:06:10|24656.23|24576.23|24656.29|24576.29|24657.36|24577.36|24656.23|24576.23|9
1733061980000|2024-12-01 14:06:20|24656.44|24576.44|24655.98|24575.98|24656.97|24576.97|24655.45|24575.45|10
1733061990000|2024-12-01 14:06:30|24654.84|24574.84|24654.11|24574.11|24655.02|24575.02|24654.01|24574.01|10
1733062000000|2024-12-01 14:06:40|24654.26|24574.26|24653.37|24573.37|24654.47|24574.47|24653.37|24573.37|10
1733062010000|2024-12-01 14:06:50|24652.99|24572.99|24652.08|24572.08|24652.99|24572.99|24651.09|24571.09|9
1733062020000|2024-12-01 14:07:00|24651.95|24571.95|24660.08|24580.08|24660.08|24580.08|24651.95|24571.95|10
1733062030000|2024-12-01 14:07:10|24660.97|24580.97|24662.2|24582.2|24662.2|24582.2|24660.59|24580.59|10
1733062040000|2024-12-01 14:07:20|24662.26|24582.26|24662.64|24582.64|24663.45|24583.45|24662.26|24582.26|10
1733062050000|2024-12-01 14:07:30|24662.31|24582.31|24662.05|24582.05|24662.44|24582.44|24661.72|24581.72|10
1733062060000|2024-12-01 14:07:40|24661.92|24581.92|24662.49|24582.49|24662.92|24582.92|24661.92|24581.92|10
1733062070000|2024-12-01 14:07:50|24663.5|24583.5|24667.48|24587.48|24667.48|24587.48|24662.99|24582.99|10
1733062080000|2024-12-01 14:08:00|24668.3|24588.3|24672.17|24592.17|24672.17|24592.17|24668.3|24588.3|10
1733062090000|2024-12-01 14:08:10|24671.72|24591.72|24670.96|24590.96|24671.74|24591.74|24670.81|24590.81|10
1733062100000|2024-12-01 14:08:20|24670.58|24590.58|24670.58|24590.58|24671.23|24591.23|24669.78|24589.78|10
1733062110000|2024-12-01 14:08:30|24670.64|24590.64|24670.86|24590.86|24670.92|24590.92|24670.4|24590.4|10
1733062120000|2024-12-01 14:08:40|24671.13|24591.13|24679.99|24599.99|24679.99|24599.99|24670.94|24590.94|10
1733062130000|2024-12-01 14:08:50|24679.87|24599.87|24680.86|24600.86|24681.06|24601.06|24679.59|24599.59|10
1733062140000|2024-12-01 14:09:00|24680.88|24600.88|24681.24|24601.24|24683.44|24603.44|24680.88|24600.88|10
1733062150000|2024-12-01 14:09:10|24680.8|24600.8|24687.11|24607.11|24688.02|24608.02|24680.8|24600.8|10
1733062160000|2024-12-01 14:09:20|24686.85|24606.85|24692.86|24612.86|24692.86|24612.86|24686.85|24606.85|10
1733062170000|2024-12-01 14:09:30|24692.58|24612.58|24699.01|24619.01|24699.01|24619.01|24692.58|24612.58|10
1733062180000|2024-12-01 14:09:40|24699.41|24619.41|24699.77|24619.77|24701.43|24621.43|24699.33|24619.33|10
1733062190000|2024-12-01 14:09:50|24699.9|24619.9|24698.83|24618.83|24699.9|24619.9|24698.26|24618.26|10
1733062200000|2024-12-01 14:10:00|24699.09|24619.09|24699.85|24619.85|24699.91|24619.91|24697.71|24617.71|10
1733062210000|2024-12-01 14:10:10|24700.35|24620.35|24701.13|24621.13|24701.13|24621.13|24700.27|24620.27|9
1733062220000|2024-12-01 14:10:20|24701.2|24621.2|24701.65|24621.65|24702.37|24622.37|24699.71|24619.71|10
1733062230000|2024-12-01 14:10:30|24701.59|24621.59|24700.18|24620.18|24701.59|24621.59|24699.83|24619.83|10
1733062240000|2024-12-01 14:10:40|24699.67|24619.67|24698.31|24618.31|24699.69|24619.69|24698.31|24618.31|10
1733062250000|2024-12-01 14:10:50|24698.04|24618.04|24694.92|24614.92|24698.04|24618.04|24694.92|24614.92|10
1733062260000|2024-12-01 14:11:00|24694.91|24614.91|24691.9|24611.9|24695.03|24615.03|24691.9|24611.9|10
1733062270000|2024-12-01 14:11:10|24690.65|24610.65|24691.13|24611.13|24691.13|24611.13|24689.19|24609.19|9
1733062280000|2024-12-01 14:11:20|24691|24611|24688.24|24608.24|24691|24611|24688.21|24608.21|10
1733062290000|2024-12-01 14:11:30|24688.2|24608.2|24687.73|24607.73|24688.51|24608.51|24687.73|24607.73|10
1733062300000|2024-12-01 14:11:40|24687.68|24607.68|24689.1|24609.1|24689.19|24609.19|24687.68|24607.68|9
1733062310000|2024-12-01 14:11:50|24689.03|24609.03|24693.63|24613.63|24693.66|24613.66|24688.77|24608.77|9
1733062320000|2024-12-01 14:12:00|24693.74|24613.74|24695.57|24615.57|24695.57|24615.57|24693.74|24613.74|10
1733062330000|2024-12-01 14:12:10|24695.43|24615.43|24694.87|24614.87|24695.77|24615.77|24694.79|24614.79|10
1733062340000|2024-12-01 14:12:20|24694.97|24614.97|24696.94|24616.94|24696.94|24616.94|24694.97|24614.97|10
1733062350000|2024-12-01 14:12:30|24697.71|24617.71|24696.13|24616.13|24697.82|24617.82|24696.13|24616.13|9
1733062360000|2024-12-01 14:12:40|24695.4|24615.4|24694.27|24614.27|24695.4|24615.4|24693.93|24613.93|10
1733062370000|2024-12-01 14:12:50|24693.75|24613.75|24698.09|24618.09|24699.4|24619.4|24692.27|24612.27|10
1733062380000|2024-12-01 14:13:00|24698.07|24618.07|24699.43|24619.43|24700.32|24620.32|24698.07|24618.07|10
1733062390000|2024-12-01 14:13:10|24698.77|24618.77|24694.73|24614.73|24698.77|24618.77|24694.73|24614.73|10
1733062400000|2024-12-01 14:13:20|24694.16|24614.16|24696.47|24616.47|24697.33|24617.33|24694.16|24614.16|10
1733062410000|2024-12-01 14:13:30|24695.37|24615.37|24695.58|24615.58|24695.91|24615.91|24695.17|24615.17|10
1733062420000|2024-12-01 14:13:40|24694.83|24614.83|24695.18|24615.18|24695.18|24615.18|24694.13|24614.13|10
1733062430000|2024-12-01 14:13:50|24694.8|24614.8|24695.97|24615.97|24696.33|24616.33|24694.28|24614.28|10
1733062440000|2024-12-01 14:14:00|24695.98|24615.98|24696.03|24616.03|24696.55|24616.55|24695.98|24615.98|10
1733062450000|2024-12-01 14:14:10|24695.85|24615.85|24696.11|24616.11|24696.44|24616.44|24695.65|24615.65|9
1733062460000|2024-12-01 14:14:20|24696.39|24616.39|24695.34|24615.34|24696.39|24616.39|24694.04|24614.04|9
1733062470000|2024-12-01 14:14:30|24695.31|24615.31|24693.73|24613.73|24695.31|24615.31|24692.95|24612.95|10
1733062480000|2024-12-01 14:14:40|24693.66|24613.66|24689.81|24609.81|24693.66|24613.66|24689.81|24609.81|10
1733062490000|2024-12-01 14:14:50|24689.93|24609.93|24687.74|24607.74|24690.29|24610.29|24687.74|24607.74|10
1733062500000|2024-12-01 14:15:00|24686.51|24606.51|24684.34|24604.34|24686.51|24606.51|24684.34|24604.34|10
1733062510000|2024-12-01 14:15:10|24683.35|24603.35|24681.89|24601.89|24684.26|24604.26|24681.89|24601.89|10
1733062520000|2024-12-01 14:15:20|24681.34|24601.34|24680.45|24600.45|24681.34|24601.34|24679.47|24599.47|10
1733062530000|2024-12-01 14:15:30|24680.69|24600.69|24685.22|24605.22|24685.22|24605.22|24680.68|24600.68|10
1733062540000|2024-12-01 14:15:40|24685.14|24605.14|24682.59|24602.59|24686.1|24606.1|24682.59|24602.59|9
1733062550000|2024-12-01 14:15:50|24682.41|24602.41|24684.24|24604.24|24684.24|24604.24|24682.41|24602.41|9
1733062560000|2024-12-01 14:16:00|24684.44|24604.44|24681.66|24601.66|24684.44|24604.44|24681.54|24601.54|10
1733062570000|2024-12-01 14:16:10|24682.13|24602.13|24684.12|24604.12|24684.37|24604.37|24682.13|24602.13|10
1733062580000|2024-12-01 14:16:20|24684.34|24604.34|24685.44|24605.44|24685.99|24605.99|24684.34|24604.34|9
1733062590000|2024-12-01 14:16:30|24685.45|24605.45|24682.55|24602.55|24685.54|24605.54|24682.55|24602.55|10
1733062600000|2024-12-01 14:16:40|24676.16|24596.16|24674.28|24594.28|24676.16|24596.16|24673.48|24593.48|10
1733062610000|2024-12-01 14:16:50|24673.92|24593.92|24672.7|24592.7|24675.35|24595.35|24672.61|24592.61|10
1733062620000|2024-12-01 14:17:00|24672.63|24592.63|24671.31|24591.31|24672.88|24592.88|24671.01|24591.01|10
1733062630000|2024-12-01 14:17:10|24671.32|24591.32|24673.15|24593.15|24673.15|24593.15|24670.78|24590.78|10
1733062640000|2024-12-01 14:17:20|24673.42|24593.42|24676.99|24596.99|24677.23|24597.23|24673.42|24593.42|10
1733062650000|2024-12-01 14:17:30|24677.14|24597.14|24677.96|24597.96|24677.96|24597.96|24676.58|24596.58|10
1733062660000|2024-12-01 14:17:40|24678.22|24598.22|24680.7|24600.7|24680.7|24600.7|24678.22|24598.22|10
1733062670000|2024-12-01 14:17:50|24680.83|24600.83|24679.27|24599.27|24680.83|24600.83|24679.27|24599.27|10
1733062680000|2024-12-01 14:18:00|24679.37|24599.37|24680.63|24600.63|24680.63|24600.63|24679.37|24599.37|10
1733062690000|2024-12-01 14:18:10|24680.9|24600.9|24686.84|24606.84|24686.84|24606.84|24680.9|24600.9|10
1733062700000|2024-12-01 14:18:20|24686.92|24606.92|24686.02|24606.02|24687.19|24607.19|24685.98|24605.98|10
1733062710000|2024-12-01 14:18:30|24686.27|24606.27|24688.95|24608.95|24688.95|24608.95|24686.27|24606.27|10
1733062720000|2024-12-01 14:18:40|24689.02|24609.02|24690.87|24610.87|24691.13|24611.13|24689.02|24609.02|10
1733062730000|2024-12-01 14:18:50|24690.66|24610.66|24691.98|24611.98|24692.72|24612.72|24690.66|24610.66|10
1733062740000|2024-12-01 14:19:00|24691.93|24611.93|24691.69|24611.69|24691.93|24611.93|24690.9|24610.9|10
1733062750000|2024-12-01 14:19:10|24691.72|24611.72|24691.96|24611.96|24692.76|24612.76|24691.35|24611.35|9
1733062760000|2024-12-01 14:19:20|24691.98|24611.98|24693.55|24613.55|24693.55|24613.55|24691.98|24611.98|10
1733062770000|2024-12-01 14:19:30|24693.76|24613.76|24697.12|24617.12|24697.12|24617.12|24693.75|24613.75|10
1733062780000|2024-12-01 14:19:40|24697.07|24617.07|24695.53|24615.53|24697.07|24617.07|24695.53|24615.53|10
1733062790000|2024-12-01 14:19:50|24695.64|24615.64|24697.17|24617.17|24697.54|24617.54|24695.63|24615.63|10
1733062800000|2024-12-01 14:20:00|24697.11|24617.11|24699.08|24619.08|24699.08|24619.08|24697.11|24617.11|10
1733062810000|2024-12-01 14:20:10|24699.38|24619.38|24701.7|24621.7|24702.46|24622.46|24699.38|24619.38|10
1733062820000|2024-12-01 14:20:20|24702.05|24622.05|24702.86|24622.86|24702.86|24622.86|24701.86|24621.86|10
1733062830000|2024-12-01 14:20:30|24702.9|24622.9|24702.75|24622.75|24704.07|24624.07|24702.75|24622.75|10
1733062840000|2024-12-01 14:20:40|24702.61|24622.61|24701.02|24621.02|24703.17|24623.17|24701.02|24621.02|9
1733062850000|2024-12-01 14:20:50|24700.89|24620.89|24701.4|24621.4|24701.4|24621.4|24700.71|24620.71|10
1733062860000|2024-12-01 14:21:00|24701.18|24621.18|24700|24620|24702.09|24622.09|24700|24620|10
1733062870000|2024-12-01 14:21:10|24699.61|24619.61|24696.45|24616.45|24699.61|24619.61|24696.45|24616.45|10
1733062880000|2024-12-01 14:21:20|24696.28|24616.28|24699.02|24619.02|24699.02|24619.02|24696.02|24616.02|10
1733062890000|2024-12-01 14:21:30|24699.57|24619.57|24701.51|24621.51|24701.57|24621.57|24699.57|24619.57|10
1733062900000|2024-12-01 14:21:40|24700.91|24620.91|24703.18|24623.18|24703.18|24623.18|24699.6|24619.6|10
1733062910000|2024-12-01 14:21:50|24703.45|24623.45|24698.42|24618.42|24703.45|24623.45|24698.42|24618.42|10
1733062920000|2024-12-01 14:22:00|24697.59|24617.59|24696.63|24616.63|24697.59|24617.59|24695.75|24615.75|9
1733062930000|2024-12-01 14:22:10|24696.48|24616.48|24698.52|24618.52|24698.52|24618.52|24696.48|24616.48|8
1733062940000|2024-12-01 14:22:20|24698.89|24618.89|24699.96|24619.96|24700.01|24620.01|24698.89|24618.89|10
1733062950000|2024-12-01 14:22:30|24699.68|24619.68|24700.28|24620.28|24700.28|24620.28|24698.9|24618.9|10
1733062960000|2024-12-01 14:22:40|24700.2|24620.2|24698.44|24618.44|24700.2|24620.2|24698.44|24618.44|10
1733062970000|2024-12-01 14:22:50|24698.07|24618.07|24697.69|24617.69|24699.22|24619.22|24697.69|24617.69|9
1733062980000|2024-12-01 14:23:00|24697.65|24617.65|24697.02|24617.02|24697.65|24617.65|24696.08|24616.08|10
1733062990000|2024-12-01 14:23:10|24696.97|24616.97|24696.7|24616.7|24696.97|24616.97|24695.86|24615.86|10
1733063000000|2024-12-01 14:23:20|24697.13|24617.13|24696.24|24616.24|24697.68|24617.68|24696.22|24616.22|10
1733063010000|2024-12-01 14:23:30|24696.14|24616.14|24696.47|24616.47|24696.97|24616.97|24696.14|24616.14|10
1733063020000|2024-12-01 14:23:40|24696.25|24616.25|24695.75|24615.75|24696.25|24616.25|24695.63|24615.63|10
1733063030000|2024-12-01 14:23:50|24695.86|24615.86|24697.45|24617.45|24697.93|24617.93|24695.86|24615.86|9
1733063040000|2024-12-01 14:24:00|24697.09|24617.09|24697.02|24617.02|24697.42|24617.42|24696.98|24616.98|9
1733063050000|2024-12-01 14:24:10|24697.03|24617.03|24698.21|24618.21|24698.34|24618.34|24697|24617|10
1733063060000|2024-12-01 14:24:20|24698.11|24618.11|24697.26|24617.26|24698.18|24618.18|24697.26|24617.26|10
1733063070000|2024-12-01 14:24:30|24697.24|24617.24|24698.63|24618.63|24698.63|24618.63|24697.24|24617.24|10
1733063080000|2024-12-01 14:24:40|24698.44|24618.44|24696.67|24616.67|24698.5|24618.5|24696.64|24616.64|10
1733063090000|2024-12-01 14:24:50|24696.23|24616.23|24697.36|24617.36|24697.36|24617.36|24693.58|24613.58|10
1733063100000|2024-12-01 14:25:00|24696.52|24616.52|24700.34|24620.34|24700.34|24620.34|24696.19|24616.19|10
1733063110000|2024-12-01 14:25:10|24700.71|24620.71|24702.97|24622.97|24702.97|24622.97|24700.69|24620.69|8
1733063120000|2024-12-01 14:25:20|24701.04|24621.04|24701.71|24621.71|24701.99|24621.99|24701.04|24621.04|10
1733063130000|2024-12-01 14:25:30|24702.13|24622.13|24702.34|24622.34|24702.43|24622.43|24702.13|24622.13|10
1733063140000|2024-12-01 14:25:40|24700.48|24620.48|24699.79|24619.79|24700.9|24620.9|24699.54|24619.54|10
1733063150000|2024-12-01 14:25:50|24699.6|24619.6|24694.28|24614.28|24699.6|24619.6|24694|24614|10
1733063160000|2024-12-01 14:26:00|24694.37|24614.37|24693.6|24613.6|24694.71|24614.71|24693.2|24613.2|10
1733063170000|2024-12-01 14:26:10|24693.56|24613.56|24694.57|24614.57|24694.62|24614.62|24693.56|24613.56|10
1733063180000|2024-12-01 14:26:20|24694.62|24614.62|24694.03|24614.03|24694.62|24614.62|24693.88|24613.88|10
1733063190000|2024-12-01 14:26:30|24693.98|24613.98|24691.83|24611.83|24693.98|24613.98|24691.83|24611.83|9
1733063200000|2024-12-01 14:26:40|24690.94|24610.94|24688.53|24608.53|24690.94|24610.94|24688.36|24608.36|10
1733063210000|2024-12-01 14:26:50|24688.45|24608.45|24687.73|24607.73|24688.95|24608.95|24687.73|24607.73|10
1733063220000|2024-12-01 14:27:00|24687.71|24607.71|24687.61|24607.61|24688.01|24608.01|24687.12|24607.12|9
1733063230000|2024-12-01 14:27:10|24687.51|24607.51|24682.07|24602.07|24687.51|24607.51|24680.73|24600.73|10
1733063240000|2024-12-01 14:27:20|24681.53|24601.53|24680.06|24600.06|24681.53|24601.53|24679.96|24599.96|10
1733063250000|2024-12-01 14:27:30|24680.18|24600.18|24682|24602|24682.11|24602.11|24680.18|24600.18|9
1733063260000|2024-12-01 14:27:40|24681.36|24601.36|24680.47|24600.47|24681.89|24601.89|24680.2|24600.2|10
1733063270000|2024-12-01 14:27:50|24678.82|24598.82|24676.98|24596.98|24678.82|24598.82|24676.72|24596.72|10
1733063280000|2024-12-01 14:28:00|24677.02|24597.02|24676.29|24596.29|24677.43|24597.43|24676.29|24596.29|10
1733063290000|2024-12-01 14:28:10|24676.3|24596.3|24671.49|24591.49|24676.3|24596.3|24671.49|24591.49|10
1733063300000|2024-12-01 14:28:20|24671.7|24591.7|24675.12|24595.12|24675.12|24595.12|24670.58|24590.58|10
1733063310000|2024-12-01 14:28:30|24676.92|24596.92|24676.37|24596.37|24677.28|24597.28|24676.05|24596.05|10
1733063320000|2024-12-01 14:28:40|24676.27|24596.27|24676.33|24596.33|24676.97|24596.97|24675.95|24595.95|10
1733063330000|2024-12-01 14:28:50|24676.35|24596.35|24675.47|24595.47|24676.55|24596.55|24675.46|24595.46|10
1733063340000|2024-12-01 14:29:00|24675.89|24595.89|24675.38|24595.38|24676.27|24596.27|24675.38|24595.38|10
1733063350000|2024-12-01 14:29:10|24675.39|24595.39|24675.51|24595.51|24675.65|24595.65|24675.37|24595.37|10
1733063360000|2024-12-01 14:29:20|24675.49|24595.49|24676.79|24596.79|24676.79|24596.79|24675.43|24595.43|9
1733063370000|2024-12-01 14:29:30|24675.55|24595.55|24674.71|24594.71|24675.55|24595.55|24674.56|24594.56|9
1733063380000|2024-12-01 14:29:40|24674.34|24594.34|24674.05|24594.05|24674.48|24594.48|24673.44|24593.44|10
1733063390000|2024-12-01 14:29:50|24674.21|24594.21|24673.51|24593.51|24674.21|24594.21|24671.81|24591.81|10
1733063400000|2024-12-01 14:30:00|24672.73|24592.73|24669.35|24589.35|24672.73|24592.73|24669.35|24589.35|10
1733063410000|2024-12-01 14:30:10|24667.97|24587.97|24668.23|24588.23|24668.55|24588.55|24667.8|24587.8|10
1733063420000|2024-12-01 14:30:20|24668.18|24588.18|24666.68|24586.68|24668.61|24588.61|24666.43|24586.43|10
1733063430000|2024-12-01 14:30:30|24665.42|24585.42|24664.41|24584.41|24665.48|24585.48|24664.41|24584.41|10
1733063440000|2024-12-01 14:30:40|24665.74|24585.74|24665.95|24585.95|24666.76|24586.76|24665.74|24585.74|8
1733063450000|2024-12-01 14:30:50|24665.76|24585.76|24659.81|24579.81|24665.89|24585.89|24659.81|24579.81|10
1733063460000|2024-12-01 14:31:00|24658.97|24578.97|24657.37|24577.37|24659.36|24579.36|24657.37|24577.37|10
1733063470000|2024-12-01 14:31:10|24657.14|24577.14|24653.18|24573.18|24657.14|24577.14|24653.18|24573.18|10
1733063480000|2024-12-01 14:31:20|24652.33|24572.33|24651.9|24571.9|24653.44|24573.44|24650.8|24570.8|10
1733063490000|2024-12-01 14:31:30|24651.92|24571.92|24646.95|24566.95|24651.92|24571.92|24646.95|24566.95|10
1733063500000|2024-12-01 14:31:40|24646.78|24566.78|24638.67|24558.67|24646.78|24566.78|24638.67|24558.67|10
1733063510000|2024-12-01 14:31:50|24638.59|24558.59|24634.26|24554.26|24638.59|24558.59|24633.34|24553.34|10
1733063520000|2024-12-01 14:32:00|24633.84|24553.84|24638.26|24558.26|24638.26|24558.26|24632.28|24552.28|10
1733063530000|2024-12-01 14:32:10|24639.03|24559.03|24638.22|24558.22|24639.07|24559.07|24637.69|24557.69|10
1733063540000|2024-12-01 14:32:20|24638.81|24558.81|24639.57|24559.57|24640.99|24560.99|24638.81|24558.81|10
1733063550000|2024-12-01 14:32:30|24639.75|24559.75|24637.43|24557.43|24639.75|24559.75|24637.15|24557.15|10
1733063560000|2024-12-01 14:32:40|24637.39|24557.39|24639.09|24559.09|24639.09|24559.09|24637.18|24557.18|10
1733063570000|2024-12-01 14:32:50|24638.43|24558.43|24639.41|24559.41|24639.41|24559.41|24637.84|24557.84|10
1733063580000|2024-12-01 14:33:00|24640.16|24560.16|24639.6|24559.6|24640.91|24560.91|24639.6|24559.6|10
1733063590000|2024-12-01 14:33:10|24639.28|24559.28|24638.29|24558.29|24639.36|24559.36|24638.29|24558.29|10
1733063600000|2024-12-01 14:33:20|24638.34|24558.34|24639.28|24559.28|24639.53|24559.53|24638.24|24558.24|9
1733063610000|2024-12-01 14:33:30|24639.05|24559.05|24639.38|24559.38|24639.94|24559.94|24638.39|24558.39|10
1733063620000|2024-12-01 14:33:40|24639.4|24559.4|24640.78|24560.78|24640.78|24560.78|24639.4|24559.4|8
1733063630000|2024-12-01 14:33:50|24640.89|24560.89|24643.93|24563.93|24646.03|24566.03|24640.89|24560.89|10
1733063640000|2024-12-01 14:34:00|24643.91|24563.91|24642.28|24562.28|24644.92|24564.92|24642.28|24562.28|10
1733063650000|2024-12-01 14:34:10|24642.13|24562.13|24641.84|24561.84|24642.13|24562.13|24640.01|24560.01|10
1733063660000|2024-12-01 14:34:20|24641.9|24561.9|24643.99|24563.99|24644.89|24564.89|24641.78|24561.78|10
1733063670000|2024-12-01 14:34:30|24644.12|24564.12|24637.3|24557.3|24644.26|24564.26|24637.3|24557.3|10
1733063680000|2024-12-01 14:34:40|24637.55|24557.55|24640.82|24560.82|24640.82|24560.82|24637.55|24557.55|10
1733063690000|2024-12-01 14:34:50|24641.9|24561.9|24640.11|24560.11|24644.13|24564.13|24640.11|24560.11|10
1733063700000|2024-12-01 14:35:00|24638.94|24558.94|24637.1|24557.1|24638.95|24558.95|24637.04|24557.04|10
1733063710000|2024-12-01 14:35:10|24636.95|24556.95|24641.85|24561.85|24641.88|24561.88|24636.69|24556.69|10
1733063720000|2024-12-01 14:35:20|24642.11|24562.11|24646.6|24566.6|24646.6|24566.6|24642.11|24562.11|10
1733063730000|2024-12-01 14:35:30|24647.07|24567.07|24652|24572|24652|24572|24647.07|24567.07|10
1733063740000|2024-12-01 14:35:40|24652.25|24572.25|24654.75|24574.75|24655|24575|24651.75|24571.75|10
1733063750000|2024-12-01 14:35:50|24654.71|24574.71|24655.16|24575.16|24656.38|24576.38|24654.71|24574.71|9
1733063760000|2024-12-01 14:36:00|24655.18|24575.18|24659.85|24579.85|24659.85|24579.85|24655.18|24575.18|9
1733063770000|2024-12-01 14:36:10|24659.87|24579.87|24658.12|24578.12|24660.45|24580.45|24657.95|24577.95|10
1733063780000|2024-12-01 14:36:20|24658.61|24578.61|24651.4|24571.4|24659.07|24579.07|24651.4|24571.4|10
1733063790000|2024-12-01 14:36:30|24651.27|24571.27|24652.16|24572.16|24652.16|24572.16|24651.27|24571.27|10
1733063800000|2024-12-01 14:36:40|24652.18|24572.18|24657.15|24577.15|24657.21|24577.21|24652.18|24572.18|10
1733063810000|2024-12-01 14:36:50|24657.5|24577.5|24657.24|24577.24|24658.32|24578.32|24657.24|24577.24|9
1733063820000|2024-12-01 14:37:00|24656.91|24576.91|24656.02|24576.02|24658.15|24578.15|24656.02|24576.02|10
1733063830000|2024-12-01 14:37:10|24653.05|24573.05|24648.73|24568.73|24653.05|24573.05|24648.61|24568.61|10
1733063840000|2024-12-01 14:37:20|24649.54|24569.54|24650.43|24570.43|24651.35|24571.35|24649.54|24569.54|10
1733063850000|2024-12-01 14:37:30|24650.25|24570.25|24654.79|24574.79|24654.79|24574.79|24650.25|24570.25|10
1733063860000|2024-12-01 14:37:40|24652.82|24572.82|24655.91|24575.91|24655.91|24575.91|24652.37|24572.37|10
1733063870000|2024-12-01 14:37:50|24656.23|24576.23|24662.25|24582.25|24662.25|24582.25|24656.23|24576.23|10
1733063880000|2024-12-01 14:38:00|24662.35|24582.35|24668.75|24588.75|24668.75|24588.75|24662.35|24582.35|10
1733063890000|2024-12-01 14:38:10|24669.15|24589.15|24671.94|24591.94|24672.56|24592.56|24669.15|24589.15|10
1733063900000|2024-12-01 14:38:20|24672.02|24592.02|24672.52|24592.52|24672.78|24592.78|24671.47|24591.47|10
1733063910000|2024-12-01 14:38:30|24670.86|24590.86|24673.86|24593.86|24673.86|24593.86|24669.44|24589.44|10
1733063920000|2024-12-01 14:38:40|24674.32|24594.32|24676.29|24596.29|24676.53|24596.53|24674.32|24594.32|10
1733063930000|2024-12-01 14:38:50|24676.02|24596.02|24673.37|24593.37|24676.02|24596.02|24673.37|24593.37|9
1733063940000|2024-12-01 14:39:00|24673.4|24593.4|24673.07|24593.07|24673.4|24593.4|24672.31|24592.31|10
1733063950000|2024-12-01 14:39:10|24673.82|24593.82|24676.18|24596.18|24676.18|24596.18|24673.82|24593.82|10
1733063960000|2024-12-01 14:39:20|24675.64|24595.64|24679.88|24599.88|24679.88|24599.88|24675.64|24595.64|10
1733063970000|2024-12-01 14:39:30|24680.09|24600.09|24678.29|24598.29|24680.09|24600.09|24678.29|24598.29|10
1733063980000|2024-12-01 14:39:40|24678.18|24598.18|24679.6|24599.6|24679.6|24599.6|24678.18|24598.18|8
1733063990000|2024-12-01 14:39:50|24678.88|24598.88|24679.64|24599.64|24679.64|24599.64|24677.72|24597.72|10
1733064000000|2024-12-01 14:40:00|24680.19|24600.19|24679.49|24599.49|24681.1|24601.1|24679.49|24599.49|10
1733064010000|2024-12-01 14:40:10|24679.52|24599.52|24682.22|24602.22|24682.22|24602.22|24679.52|24599.52|10
1733064020000|2024-12-01 14:40:20|24681.9|24601.9|24681.73|24601.73|24682.41|24602.41|24681.12|24601.12|10
1733064030000|2024-12-01 14:40:30|24681.76|24601.76|24681.38|24601.38|24681.76|24601.76|24681.13|24601.13|10
1733064040000|2024-12-01 14:40:40|24681.47|24601.47|24680.95|24600.95|24681.81|24601.81|24680.8|24600.8|10
1733064050000|2024-12-01 14:40:50|24680.65|24600.65|24681.3|24601.3|24681.71|24601.71|24680.65|24600.65|10
1733064060000|2024-12-01 14:41:00|24681.5|24601.5|24679.87|24599.87|24681.5|24601.5|24679.71|24599.71|9
1733064070000|2024-12-01 14:41:10|24679.85|24599.85|24682.58|24602.58|24683.81|24603.81|24679.42|24599.42|10
1733064080000|2024-12-01 14:41:20|24682.65|24602.65|24690.38|24610.38|24690.9|24610.9|24680.15|24600.15|10
1733064090000|2024-12-01 14:41:30|24690.6|24610.6|24690.64|24610.64|24691.32|24611.32|24690.29|24610.29|10
1733064100000|2024-12-01 14:41:40|24690.19|24610.19|24689.92|24609.92|24690.63|24610.63|24689.92|24609.92|10
1733064110000|2024-12-01 14:41:50|24690.49|24610.49|24692.08|24612.08|24692.08|24612.08|24690.49|24610.49|10
1733064120000|2024-12-01 14:42:00|24691.84|24611.84|24692.17|24612.17|24692.36|24612.36|24691.7|24611.7|10
1733064130000|2024-12-01 14:42:10|24692.42|24612.42|24693.43|24613.43|24694.3|24614.3|24691.94|24611.94|10
1733064140000|2024-12-01 14:42:20|24693.03|24613.03|24691.53|24611.53|24693.03|24613.03|24691.53|24611.53|9
1733064150000|2024-12-01 14:42:30|24691.66|24611.66|24691.5|24611.5|24691.83|24611.83|24691.49|24611.49|10
1733064160000|2024-12-01 14:42:40|24691.52|24611.52|24692.08|24612.08|24692.36|24612.36|24691.5|24611.5|9
1733064170000|2024-12-01 14:42:50|24692|24612|24690.53|24610.53|24692.11|24612.11|24690.52|24610.52|10
1733064180000|2024-12-01 14:43:00|24690.51|24610.51|24689.88|24609.88|24690.65|24610.65|24689.88|24609.88|10
1733064190000|2024-12-01 14:43:10|24689.72|24609.72|24689.77|24609.77|24690.22|24610.22|24689.58|24609.58|10
1733064200000|2024-12-01 14:43:20|24689.55|24609.55|24689.46|24609.46|24690.87|24610.87|24689.46|24609.46|10
1733064210000|2024-12-01 14:43:30|24689.59|24609.59|24689.67|24609.67|24689.67|24609.67|24687.63|24607.63|10
1733064220000|2024-12-01 14:43:40|24689.55|24609.55|24691.69|24611.69|24691.69|24611.69|24689.02|24609.02|10
1733064230000|2024-12-01 14:43:50|24691.93|24611.93|24692.22|24612.22|24692.22|24612.22|24691.36|24611.36|9
1733064240000|2024-12-01 14:44:00|24692.08|24612.08|24692.82|24612.82|24692.9|24612.9|24692.08|24612.08|10
1733064250000|2024-12-01 14:44:10|24692.86|24612.86|24692.73|24612.73|24693.4|24613.4|24692.73|24612.73|9
1733064260000|2024-12-01 14:44:20|24692.6|24612.6|24692.59|24612.59|24693.11|24613.11|24692.22|24612.22|10
1733064270000|2024-12-01 14:44:30|24692.64|24612.64|24691.57|24611.57|24692.64|24612.64|24690.84|24610.84|10
1733064280000|2024-12-01 14:44:40|24692.58|24612.58|24691.14|24611.14|24692.94|24612.94|24691.14|24611.14|10
1733064290000|2024-12-01 14:44:50|24691.11|24611.11|24691.05|24611.05|24691.55|24611.55|24690.92|24610.92|10
1733064300000|2024-12-01 14:45:00|24690.63|24610.63|24688.65|24608.65|24690.63|24610.63|24688.65|24608.65|10
1733064310000|2024-12-01 14:45:10|24688.52|24608.52|24687.02|24607.02|24689.1|24609.1|24687.02|24607.02|10
1733064320000|2024-12-01 14:45:20|24687.05|24607.05|24685.68|24605.68|24687.05|24607.05|24685.14|24605.14|10
1733064330000|2024-12-01 14:45:30|24684.26|24604.26|24688.24|24608.24|24688.24|24608.24|24684.26|24604.26|10
1733064340000|2024-12-01 14:45:40|24688.17|24608.17|24690.23|24610.23|24690.23|24610.23|24688.17|24608.17|10
1733064350000|2024-12-01 14:45:50|24690.89|24610.89|24691.73|24611.73|24692.46|24612.46|24690.61|24610.61|10
1733064360000|2024-12-01 14:46:00|24691.72|24611.72|24692.31|24612.31|24693.38|24613.38|24691.58|24611.58|10
1733064370000|2024-12-01 14:46:10|24692.91|24612.91|24692.91|24612.91|24694.07|24614.07|24692.56|24612.56|10
1733064380000|2024-12-01 14:46:20|24692.76|24612.76|24692.58|24612.58|24692.76|24612.76|24691.62|24611.62|10
1733064390000|2024-12-01 14:46:30|24692.85|24612.85|24689.33|24609.33|24692.85|24612.85|24689.33|24609.33|10
1733064400000|2024-12-01 14:46:40|24688.59|24608.59|24689.13|24609.13|24689.41|24609.41|24688.23|24608.23|10
1733064410000|2024-12-01 14:46:50|24688.81|24608.81|24691.21|24611.21|24691.21|24611.21|24688.81|24608.81|10
1733064420000|2024-12-01 14:47:00|24690.75|24610.75|24691.51|24611.51|24691.54|24611.54|24690.75|24610.75|10
1733064430000|2024-12-01 14:47:10|24691.82|24611.82|24692.46|24612.46|24693.22|24613.22|24691.82|24611.82|10
1733064440000|2024-12-01 14:47:20|24692.37|24612.37|24690.66|24610.66|24692.37|24612.37|24690.66|24610.66|10
1733064450000|2024-12-01 14:47:30|24690.85|24610.85|24692.94|24612.94|24693.03|24613.03|24690.85|24610.85|9
1733064460000|2024-12-01 14:47:40|24693.02|24613.02|24690.39|24610.39|24693.02|24613.02|24690.39|24610.39|10
1733064470000|2024-12-01 14:47:50|24690.24|24610.24|24689.31|24609.31|24690.31|24610.31|24689.27|24609.27|10
1733064480000|2024-12-01 14:48:00|24689.36|24609.36|24690.78|24610.78|24690.78|24610.78|24689.34|24609.34|10
1733064490000|2024-12-01 14:48:10|24691.37|24611.37|24690.64|24610.64|24691.57|24611.57|24690.64|24610.64|9
1733064500000|2024-12-01 14:48:20|24690.53|24610.53|24690.42|24610.42|24690.58|24610.58|24690.05|24610.05|10
1733064510000|2024-12-01 14:48:30|24690.93|24610.93|24694.1|24614.1|24694.17|24614.17|24690.93|24610.93|9
1733064520000|2024-12-01 14:48:40|24694.02|24614.02|24694.57|24614.57|24694.57|24614.57|24693.31|24613.31|9
1733064530000|2024-12-01 14:48:50|24694.82|24614.82|24695.84|24615.84|24695.85|24615.85|24694.82|24614.82|10
1733064540000|2024-12-01 14:49:00|24696.25|24616.25|24695.68|24615.68|24696.25|24616.25|24695.41|24615.41|10
1733064550000|2024-12-01 14:49:10|24696.07|24616.07|24702.43|24622.43|24702.43|24622.43|24696.07|24616.07|10
1733064560000|2024-12-01 14:49:20|24703.13|24623.13|24705.98|24625.98|24705.98|24625.98|24702.55|24622.55|10
1733064570000|2024-12-01 14:49:30|24707.01|24627.01|24709.88|24629.88|24709.88|24629.88|24707.01|24627.01|9
1733064580000|2024-12-01 14:49:40|24710.36|24630.36|24712.07|24632.07|24712.07|24632.07|24710.36|24630.36|10
1733064590000|2024-12-01 14:49:50|24712.77|24632.77|24716.47|24636.47|24716.48|24636.48|24712.77|24632.77|10
1733064600000|2024-12-01 14:50:00|24716.37|24636.37|24715.46|24635.46|24717.87|24637.87|24715.46|24635.46|10
1733064610000|2024-12-01 14:50:10|24715.61|24635.61|24714.84|24634.84|24715.61|24635.61|24714.84|24634.84|9
1733064620000|2024-12-01 14:50:20|24715.35|24635.35|24716.71|24636.71|24717.25|24637.25|24715.35|24635.35|10
1733064630000|2024-12-01 14:50:30|24716.76|24636.76|24717.07|24637.07|24718|24638|24716.19|24636.19|10
1733064640000|2024-12-01 14:50:40|24717.04|24637.04|24716.88|24636.88|24717.66|24637.66|24716.85|24636.85|10
1733064650000|2024-12-01 14:50:50|24716.89|24636.89|24716.19|24636.19|24716.89|24636.89|24715.51|24635.51|10
1733064660000|2024-12-01 14:51:00|24713.62|24633.62|24710.94|24630.94|24713.62|24633.62|24709.68|24629.68|10
1733064670000|2024-12-01 14:51:10|24710.85|24630.85|24710.69|24630.69|24711.13|24631.13|24710.21|24630.21|10
1733064680000|2024-12-01 14:51:20|24710.59|24630.59|24710.33|24630.33|24711.81|24631.81|24709.41|24629.41|10
1733064690000|2024-12-01 14:51:30|24710.13|24630.13|24712.51|24632.51|24712.51|24632.51|24710.12|24630.12|9
1733064700000|2024-12-01 14:51:40|24712.42|24632.42|24712.06|24632.06|24712.95|24632.95|24711.47|24631.47|10
1733064710000|2024-12-01 14:51:50|24711.7|24631.7|24712.91|24632.91|24712.91|24632.91|24711.63|24631.63|10
1733064720000|2024-12-01 14:52:00|24712.7|24632.7|24710.5|24630.5|24712.8|24632.8|24710.17|24630.17|10
1733064730000|2024-12-01 14:52:10|24710.47|24630.47|24710.95|24630.95|24711.1|24631.1|24710.47|24630.47|10
1733064740000|2024-12-01 14:52:20|24710.84|24630.84|24708.72|24628.72|24710.84|24630.84|24708.72|24628.72|9
1733064750000|2024-12-01 14:52:30|24708.59|24628.59|24709.09|24629.09|24709.2|24629.2|24708.59|24628.59|9
1733064760000|2024-12-01 14:52:40|24709|24629|24708.88|24628.88|24709.52|24629.52|24708.88|24628.88|10
1733064770000|2024-12-01 14:52:50|24709.61|24629.61|24707.85|24627.85|24709.95|24629.95|24707.85|24627.85|9
1733064780000|2024-12-01 14:53:00|24707.9|24627.9|24709.39|24629.39|24709.39|24629.39|24707.75|24627.75|10
1733064790000|2024-12-01 14:53:10|24709.43|24629.43|24709.01|24629.01|24710.11|24630.11|24708.89|24628.89|10
1733064800000|2024-12-01 14:53:20|24709.22|24629.22|24709.25|24629.25|24709.25|24629.25|24707.25|24627.25|10
1733064810000|2024-12-01 14:53:30|24709.55|24629.55|24712.32|24632.32|24712.51|24632.51|24709.55|24629.55|10
1733064820000|2024-12-01 14:53:40|24711.68|24631.68|24706.65|24626.65|24711.68|24631.68|24706.65|24626.65|10
1733064830000|2024-12-01 14:53:50|24706.33|24626.33|24706.97|24626.97|24706.97|24626.97|24705.17|24625.17|10
1733064840000|2024-12-01 14:54:00|24707.16|24627.16|24707.76|24627.76|24708.01|24628.01|24706.87|24626.87|10
1733064850000|2024-12-01 14:54:10|24708.25|24628.25|24708.77|24628.77|24708.77|24628.77|24708.23|24628.23|10
1733064860000|2024-12-01 14:54:20|24707.55|24627.55|24708.06|24628.06|24709.17|24629.17|24707.16|24627.16|10
1733064870000|2024-12-01 14:54:30|24707.44|24627.44|24706.99|24626.99|24708.34|24628.34|24706.99|24626.99|10
1733064880000|2024-12-01 14:54:40|24706.62|24626.62|24706.13|24626.13|24706.64|24626.64|24705.13|24625.13|9
1733064890000|2024-12-01 14:54:50|24706.01|24626.01|24705.7|24625.7|24707.11|24627.11|24705.7|24625.7|9
1733064900000|2024-12-01 14:55:00|24705.63|24625.63|24708.74|24628.74|24708.74|24628.74|24704.93|24624.93|10
1733064910000|2024-12-01 14:55:10|24709.33|24629.33|24708.47|24628.47|24709.55|24629.55|24708.47|24628.47|10
1733064920000|2024-12-01 14:55:20|24709.04|24629.04|24707.46|24627.46|24709.04|24629.04|24707.46|24627.46|10
1733064930000|2024-12-01 14:55:30|24707.49|24627.49|24704.97|24624.97|24707.49|24627.49|24704.97|24624.97|10
1733064940000|2024-12-01 14:55:40|24704.88|24624.88|24702.87|24622.87|24704.88|24624.88|24702.79|24622.79|10
1733064950000|2024-12-01 14:55:50|24702.64|24622.64|24701.51|24621.51|24702.96|24622.96|24701.51|24621.51|10
1733064960000|2024-12-01 14:56:00|24701.59|24621.59|24705.96|24625.96|24705.96|24625.96|24701.52|24621.52|9
1733064970000|2024-12-01 14:56:10|24706.7|24626.7|24707.78|24627.78|24709.19|24629.19|24706.7|24626.7|10
1733064980000|2024-12-01 14:56:20|24707.67|24627.67|24708.8|24628.8|24709.76|24629.76|24707.67|24627.67|10
1733064990000|2024-12-01 14:56:30|24710.07|24630.07|24707.54|24627.54|24710.07|24630.07|24707.54|24627.54|10
1733065000000|2024-12-01 14:56:40|24706.91|24626.91|24708.22|24628.22|24708.22|24628.22|24706.68|24626.68|10
1733065010000|2024-12-01 14:56:50|24708.32|24628.32|24707.96|24627.96|24708.32|24628.32|24707.96|24627.96|7
1733065020000|2024-12-01 14:57:00|24707.99|24627.99|24711.75|24631.75|24711.75|24631.75|24707.99|24627.99|9
1733065030000|2024-12-01 14:57:10|24711.73|24631.73|24712.6|24632.6|24712.6|24632.6|24710.97|24630.97|10
1733065040000|2024-12-01 14:57:20|24712.86|24632.86|24712.21|24632.21|24712.86|24632.86|24711.98|24631.98|10
1733065050000|2024-12-01 14:57:30|24712.32|24632.32|24711.41|24631.41|24712.71|24632.71|24711.41|24631.41|10
1733065060000|2024-12-01 14:57:40|24711.35|24631.35|24709.76|24629.76|24711.38|24631.38|24709.76|24629.76|10
1733065070000|2024-12-01 14:57:50|24709.21|24629.21|24710.27|24630.27|24710.41|24630.41|24708.57|24628.57|10
1733065080000|2024-12-01 14:58:00|24710.16|24630.16|24710.44|24630.44|24710.82|24630.82|24710.08|24630.08|10
1733065090000|2024-12-01 14:58:10|24710.13|24630.13|24708.36|24628.36|24710.13|24630.13|24708.27|24628.27|10
1733065100000|2024-12-01 14:58:20|24708.7|24628.7|24709.62|24629.62|24709.76|24629.76|24708.7|24628.7|10
1733065110000|2024-12-01 14:58:30|24709.91|24629.91|24713.29|24633.29|24713.29|24633.29|24709.91|24629.91|10
1733065120000|2024-12-01 14:58:40|24712.39|24632.39|24712.39|24632.39|24713.32|24633.32|24712.23|24632.23|10
1733065130000|2024-12-01 14:58:50|24712.17|24632.17|24713.66|24633.66|24713.68|24633.68|24712.17|24632.17|10
1733065140000|2024-12-01 14:59:00|24713.89|24633.89|24713.99|24633.99|24714.68|24634.68|24713.74|24633.74|10
1733065150000|2024-12-01 14:59:10|24713.69|24633.69|24713.55|24633.55|24714.03|24634.03|24713.42|24633.42|10
1733065160000|2024-12-01 14:59:20|24712.77|24632.77|24715.23|24635.23|24715.23|24635.23|24712.71|24632.71|10
1733065170000|2024-12-01 14:59:30|24715.68|24635.68|24716.92|24636.92|24717.23|24637.23|24715.68|24635.68|10
1733065180000|2024-12-01 14:59:40|24717.39|24637.39|24717.07|24637.07|24717.39|24637.39|24716.97|24636.97|9
1733065190000|2024-12-01 14:59:50|24716.78|24636.78|24716.07|24636.07|24716.78|24636.78|24715.91|24635.91|10
1733065200000|2024-12-01 15:00:00|24715.95|24635.95|24716.78|24636.78|24716.78|24636.78|24715.95|24635.95|10
1733065210000|2024-12-01 15:00:10|24716.15|24636.15|24710.15|24630.15|24716.15|24636.15|24710.15|24630.15|10
1733065220000|2024-12-01 15:00:20|24710.23|24630.23|24709.81|24629.81|24710.5|24630.5|24709.81|24629.81|9
1733065230000|2024-12-01 15:00:30|24710.32|24630.32|24710.63|24630.63|24711.82|24631.82|24710.32|24630.32|10
1733065240000|2024-12-01 15:00:40|24710.41|24630.41|24713.08|24633.08|24713.08|24633.08|24710.41|24630.41|10
1733065250000|2024-12-01 15:00:50|24713.04|24633.04|24713.4|24633.4|24714.7|24634.7|24713.04|24633.04|10
1733065260000|2024-12-01 15:01:00|24712.96|24632.96|24709.55|24629.55|24713.12|24633.12|24709.38|24629.38|10
1733065270000|2024-12-01 15:01:10|24710.1|24630.1|24709.62|24629.62|24710.1|24630.1|24708.28|24628.28|10
1733065280000|2024-12-01 15:01:20|24709.52|24629.52|24709.44|24629.44|24709.8|24629.8|24708.87|24628.87|10
1733065290000|2024-12-01 15:01:30|24708.42|24628.42|24707.03|24627.03|24708.45|24628.45|24706.98|24626.98|10
1733065300000|2024-12-01 15:01:40|24706.21|24626.21|24698.91|24618.91|24706.21|24626.21|24698.87|24618.87|10
1733065310000|2024-12-01 15:01:50|24699.1|24619.1|24698.89|24618.89|24699.42|24619.42|24698.88|24618.88|9
1733065320000|2024-12-01 15:02:00|24698.45|24618.45|24698.67|24618.67|24698.67|24618.67|24697.9|24617.9|9
1733065330000|2024-12-01 15:02:10|24697.52|24617.52|24696.28|24616.28|24697.52|24617.52|24696.28|24616.28|10
1733065340000|2024-12-01 15:02:20|24695.03|24615.03|24692.14|24612.14|24695.03|24615.03|24692.14|24612.14|10
1733065350000|2024-12-01 15:02:30|24692.43|24612.43|24691.16|24611.16|24692.43|24612.43|24691.09|24611.09|10
1733065360000|2024-12-01 15:02:40|24690.98|24610.98|24689.82|24609.82|24690.98|24610.98|24689.18|24609.18|10
1733065370000|2024-12-01 15:02:50|24690.06|24610.06|24689.59|24609.59|24690.86|24610.86|24689.59|24609.59|8
1733065380000|2024-12-01 15:03:00|24689.47|24609.47|24685.66|24605.66|24689.92|24609.92|24685.66|24605.66|10
1733065390000|2024-12-01 15:03:10|24685.5|24605.5|24684.45|24604.45|24685.51|24605.51|24683.43|24603.43|10
1733065400000|2024-12-01 15:03:20|24684.43|24604.43|24684.63|24604.63|24685.7|24605.7|24684.43|24604.43|10
1733065410000|2024-12-01 15:03:30|24684.7|24604.7|24682.69|24602.69|24684.7|24604.7|24682.69|24602.69|10
1733065420000|2024-12-01 15:03:40|24682.36|24602.36|24682.81|24602.81|24682.81|24602.81|24681.86|24601.86|10
1733065430000|2024-12-01 15:03:50|24683.16|24603.16|24685.98|24605.98|24685.98|24605.98|24683.12|24603.12|10
1733065440000|2024-12-01 15:04:00|24686.47|24606.47|24685.8|24605.8|24686.67|24606.67|24685.76|24605.76|10
1733065450000|2024-12-01 15:04:10|24686.6|24606.6|24686.9|24606.9|24688.3|24608.3|24686.6|24606.6|10
1733065460000|2024-12-01 15:04:20|24686.82|24606.82|24685.04|24605.04|24686.82|24606.82|24685.04|24605.04|9
1733065470000|2024-12-01 15:04:30|24685.18|24605.18|24687.45|24607.45|24687.45|24607.45|24685.18|24605.18|10
1733065480000|2024-12-01 15:04:40|24687.26|24607.26|24686.37|24606.37|24688.05|24608.05|24686.37|24606.37|10
1733065490000|2024-12-01 15:04:50|24686.18|24606.18|24686.36|24606.36|24686.36|24606.36|24685.88|24605.88|10
1733065500000|2024-12-01 15:05:00|24687.08|24607.08|24687.23|24607.23|24687.98|24607.98|24687.08|24607.08|10
1733065510000|2024-12-01 15:05:10|24686.25|24606.25|24687.88|24607.88|24688.24|24608.24|24686.25|24606.25|10
1733065520000|2024-12-01 15:05:20|24687.89|24607.89|24684.85|24604.85|24688.05|24608.05|24684.85|24604.85|10
1733065530000|2024-12-01 15:05:30|24684.58|24604.58|24686.05|24606.05|24686.05|24606.05|24683.88|24603.88|10
1733065540000|2024-12-01 15:05:40|24686.1|24606.1|24687.69|24607.69|24687.89|24607.89|24686.1|24606.1|10
1733065550000|2024-12-01 15:05:50|24687.65|24607.65|24688.28|24608.28|24688.28|24608.28|24686.75|24606.75|10
1733065560000|2024-12-01 15:06:00|24688.35|24608.35|24690.88|24610.88|24690.88|24610.88|24688.35|24608.35|10
1733065570000|2024-12-01 15:06:10|24691.27|24611.27|24691.83|24611.83|24692.1|24612.1|24691.27|24611.27|10
1733065580000|2024-12-01 15:06:20|24691.98|24611.98|24697.3|24617.3|24697.3|24617.3|24691.98|24611.98|10
1733065590000|2024-12-01 15:06:30|24698.33|24618.33|24700.87|24620.87|24701.03|24621.03|24698.33|24618.33|10
1733065600000|2024-12-01 15:06:40|24700.81|24620.81|24699.65|24619.65|24701.29|24621.29|24699.65|24619.65|10
1733065610000|2024-12-01 15:06:50|24699.64|24619.64|24695.7|24615.7|24699.84|24619.84|24695.7|24615.7|10
1733065620000|2024-12-01 15:07:00|24695.59|24615.59|24698.55|24618.55|24698.55|24618.55|24695.59|24615.59|10
1733065630000|2024-12-01 15:07:10|24698.11|24618.11|24699|24619|24699|24619|24697.92|24617.92|10
1733065640000|2024-12-01 15:07:20|24698.68|24618.68|24702.5|24622.5|24702.83|24622.83|24698.68|24618.68|10
1733065650000|2024-12-01 15:07:30|24705.1|24625.1|24708.37|24628.37|24709.11|24629.11|24705.1|24625.1|10
1733065660000|2024-12-01 15:07:40|24708.41|24628.41|24711.01|24631.01|24711.13|24631.13|24708.41|24628.41|9
1733065670000|2024-12-01 15:07:50|24710.9|24630.9|24709.91|24629.91|24711.23|24631.23|24709.91|24629.91|10
1733065680000|2024-12-01 15:08:00|24709.49|24629.49|24713|24633|24713|24633|24709.23|24629.23|10
1733065690000|2024-12-01 15:08:10|24713.06|24633.06|24715.94|24635.94|24715.94|24635.94|24713.06|24633.06|10
1733065700000|2024-12-01 15:08:20|24716.22|24636.22|24714.2|24634.2|24716.22|24636.22|24714.2|24634.2|10
1733065710000|2024-12-01 15:08:30|24713.79|24633.79|24716.43|24636.43|24716.43|24636.43|24713.79|24633.79|10
1733065720000|2024-12-01 15:08:40|24716.51|24636.51|24718.65|24638.65|24720.32|24640.32|24716.51|24636.51|10
1733065730000|2024-12-01 15:08:50|24718.83|24638.83|24718.44|24638.44|24718.83|24638.83|24717.31|24637.31|8
1733065740000|2024-12-01 15:09:00|24718.41|24638.41|24718.44|24638.44|24718.81|24638.81|24718.22|24638.22|10
1733065750000|2024-12-01 15:09:10|24718.42|24638.42|24718.59|24638.59|24720.23|24640.23|24718.08|24638.08|10
1733065760000|2024-12-01 15:09:20|24719.1|24639.1|24719.94|24639.94|24720.43|24640.43|24719.1|24639.1|10
1733065770000|2024-12-01 15:09:30|24720.02|24640.02|24720.18|24640.18|24720.34|24640.34|24719.48|24639.48|10
1733065780000|2024-12-01 15:09:40|24720.3|24640.3|24725.99|24645.99|24725.99|24645.99|24719.66|24639.66|10
1733065790000|2024-12-01 15:09:50|24727.9|24647.9|24732.57|24652.57|24733.3|24653.3|24727.9|24647.9|10
1733065800000|2024-12-01 15:10:00|24731.48|24651.48|24733.51|24653.51|24733.76|24653.76|24731.38|24651.38|10
1733065810000|2024-12-01 15:10:10|24733.47|24653.47|24732.78|24652.78|24733.47|24653.47|24731.36|24651.36|9
1733065820000|2024-12-01 15:10:20|24732.93|24652.93|24729.96|24649.96|24736.25|24656.25|24729.96|24649.96|10
1733065830000|2024-12-01 15:10:30|24729.1|24649.1|24727.68|24647.68|24729.1|24649.1|24727.49|24647.49|10
1733065840000|2024-12-01 15:10:40|24727.27|24647.27|24726.34|24646.34|24727.27|24647.27|24726.11|24646.11|10
1733065850000|2024-12-01 15:10:50|24726.28|24646.28|24722.7|24642.7|24726.57|24646.57|24722.55|24642.55|10
1733065860000|2024-12-01 15:11:00|24721.97|24641.97|24708.23|24628.23|24721.97|24641.97|24708.23|24628.23|10
1733065870000|2024-12-01 15:11:10|24707.89|24627.89|24701.08|24621.08|24707.89|24627.89|24700.86|24620.86|10
1733065880000|2024-12-01 15:11:20|24701.6|24621.6|24704.67|24624.67|24705.79|24625.79|24701.46|24621.46|10
1733065890000|2024-12-01 15:11:30|24704.58|24624.58|24706.45|24626.45|24706.45|24626.45|24704.58|24624.58|9
1733065900000|2024-12-01 15:11:40|24704.94|24624.94|24704.4|24624.4|24705.04|24625.04|24704.4|24624.4|9
1733065910000|2024-12-01 15:11:50|24703.72|24623.72|24704.8|24624.8|24705.24|24625.24|24703.72|24623.72|9
1733065920000|2024-12-01 15:12:00|24704.75|24624.75|24708.2|24628.2|24708.2|24628.2|24704.41|24624.41|10
1733065930000|2024-12-01 15:12:10|24708.52|24628.52|24711.82|24631.82|24712.01|24632.01|24708.52|24628.52|10
1733065940000|2024-12-01 15:12:20|24712.03|24632.03|24713.3|24633.3|24713.3|24633.3|24711.89|24631.89|10
1733065950000|2024-12-01 15:12:30|24714.06|24634.06|24714.07|24634.07|24714.36|24634.36|24713.75|24633.75|10
1733065960000|2024-12-01 15:12:40|24713.37|24633.37|24714.34|24634.34|24714.34|24634.34|24713.37|24633.37|9
1733065970000|2024-12-01 15:12:50|24714.42|24634.42|24714.59|24634.59|24715.19|24635.19|24714.26|24634.26|10
1733065980000|2024-12-01 15:13:00|24714.9|24634.9|24718.77|24638.77|24720.09|24640.09|24714.9|24634.9|9
1733065990000|2024-12-01 15:13:10|24718.46|24638.46|24715.53|24635.53|24718.46|24638.46|24715.53|24635.53|10
1733066000000|2024-12-01 15:13:20|24715.37|24635.37|24714.17|24634.17|24715.37|24635.37|24713.93|24633.93|10
1733066010000|2024-12-01 15:13:30|24714.38|24634.38|24711.29|24631.29|24714.58|24634.58|24711.18|24631.18|10
1733066020000|2024-12-01 15:13:40|24711.33|24631.33|24711.14|24631.14|24711.63|24631.63|24710.89|24630.89|10
1733066030000|2024-12-01 15:13:50|24712.05|24632.05|24713.47|24633.47|24713.47|24633.47|24712.05|24632.05|10
1733066040000|2024-12-01 15:14:00|24713.56|24633.56|24713.75|24633.75|24714.06|24634.06|24713.55|24633.55|10
1733066050000|2024-12-01 15:14:10|24714.64|24634.64|24713.77|24633.77|24714.64|24634.64|24713.39|24633.39|8
1733066060000|2024-12-01 15:14:20|24713.9|24633.9|24713.71|24633.71|24714.25|24634.25|24713.71|24633.71|10
1733066070000|2024-12-01 15:14:30|24713.7|24633.7|24715.22|24635.22|24715.22|24635.22|24713.7|24633.7|10
1733066080000|2024-12-01 15:14:40|24715|24635|24714.31|24634.31|24715.11|24635.11|24714.31|24634.31|9
1733066090000|2024-12-01 15:14:50|24714.11|24634.11|24712.32|24632.32|24714.11|24634.11|24712.05|24632.05|10
1733066100000|2024-12-01 15:15:00|24712.26|24632.26|24710.73|24630.73|24712.26|24632.26|24710.72|24630.72|10
1733066110000|2024-12-01 15:15:10|24710.59|24630.59|24709.3|24629.3|24710.96|24630.96|24709.3|24629.3|10
1733066120000|2024-12-01 15:15:20|24709.35|24629.35|24711.45|24631.45|24711.79|24631.79|24709.35|24629.35|10
1733066130000|2024-12-01 15:15:30|24711.85|24631.85|24712.59|24632.59|24712.59|24632.59|24711.74|24631.74|10
1733066140000|2024-12-01 15:15:40|24712.22|24632.22|24712.9|24632.9|24712.9|24632.9|24712.05|24632.05|10
1733066150000|2024-12-01 15:15:50|24712.84|24632.84|24710.48|24630.48|24712.89|24632.89|24709.99|24629.99|10
1733066160000|2024-12-01 15:16:00|24710.45|24630.45|24709.25|24629.25|24710.68|24630.68|24709|24629|10
1733066170000|2024-12-01 15:16:10|24709.13|24629.13|24708.21|24628.21|24709.13|24629.13|24707.83|24627.83|10
1733066180000|2024-12-01 15:16:20|24707.48|24627.48|24706.19|24626.19|24707.48|24627.48|24706.19|24626.19|10
1733066190000|2024-12-01 15:16:30|24706.3|24626.3|24701.97|24621.97|24706.3|24626.3|24701.97|24621.97|10
1733066200000|2024-12-01 15:16:40|24701.86|24621.86|24701.04|24621.04|24701.86|24621.86|24698.6|24618.6|10
1733066210000|2024-12-01 15:16:50|24701.43|24621.43|24701.16|24621.16|24701.87|24621.87|24700.86|24620.86|10
1733066220000|2024-12-01 15:17:00|24700.92|24620.92|24700.04|24620.04|24701.32|24621.32|24699.59|24619.59|10
1733066230000|2024-12-01 15:17:10|24700.41|24620.41|24702.56|24622.56|24702.56|24622.56|24700.41|24620.41|10
1733066240000|2024-12-01 15:17:20|24702.64|24622.64|24701.92|24621.92|24702.65|24622.65|24701.89|24621.89|10
1733066250000|2024-12-01 15:17:30|24701.98|24621.98|24707.6|24627.6|24707.6|24627.6|24701.98|24621.98|10
1733066260000|2024-12-01 15:17:40|24708.31|24628.31|24709.44|24629.44|24709.44|24629.44|24707.93|24627.93|10
1733066270000|2024-12-01 15:17:50|24709.65|24629.65|24713.51|24633.51|24713.62|24633.62|24709.65|24629.65|10
1733066280000|2024-12-01 15:18:00|24713.53|24633.53|24712.77|24632.77|24713.54|24633.54|24712.64|24632.64|10
1733066290000|2024-12-01 15:18:10|24712.98|24632.98|24714.6|24634.6|24714.6|24634.6|24712.74|24632.74|10
1733066300000|2024-12-01 15:18:20|24714.62|24634.62|24713.96|24633.96|24714.62|24634.62|24713.59|24633.59|8
1733066310000|2024-12-01 15:18:30|24713.98|24633.98|24714.08|24634.08|24714.08|24634.08|24712.69|24632.69|10
1733066320000|2024-12-01 15:18:40|24714.14|24634.14|24714.09|24634.09|24715.28|24635.28|24714.09|24634.09|9
1733066330000|2024-12-01 15:18:50|24714.12|24634.12|24716.12|24636.12|24716.12|24636.12|24713.92|24633.92|10
1733066340000|2024-12-01 15:19:00|24716.43|24636.43|24720.75|24640.75|24720.75|24640.75|24716.15|24636.15|10
1733066350000|2024-12-01 15:19:10|24719.52|24639.52|24718.17|24638.17|24719.78|24639.78|24718.17|24638.17|10
1733066360000|2024-12-01 15:19:20|24718.09|24638.09|24720.07|24640.07|24720.86|24640.86|24718.04|24638.04|10
1733066370000|2024-12-01 15:19:30|24720.14|24640.14|24719.26|24639.26|24720.14|24640.14|24719.26|24639.26|9
1733066380000|2024-12-01 15:19:40|24719.23|24639.23|24719.97|24639.97|24720.22|24640.22|24719.23|24639.23|9
1733066390000|2024-12-01 15:19:50|24719.89|24639.89|24717.36|24637.36|24720.57|24640.57|24717.36|24637.36|10
1733066400000|2024-12-01 15:20:00|24717.24|24637.24|24710.51|24630.51|24717.24|24637.24|24710.51|24630.51|10
1733066410000|2024-12-01 15:20:10|24710.53|24630.53|24709.83|24629.83|24710.72|24630.72|24709.46|24629.46|10
1733066420000|2024-12-01 15:20:20|24709.87|24629.87|24709.31|24629.31|24711.19|24631.19|24709.31|24629.31|10
1733066430000|2024-12-01 15:20:30|24709.32|24629.32|24706.63|24626.63|24710.51|24630.51|24706.51|24626.51|10
1733066440000|2024-12-01 15:20:40|24706.47|24626.47|24706.84|24626.84|24707.37|24627.37|24706.47|24626.47|9
1733066450000|2024-12-01 15:20:50|24706.8|24626.8|24710.26|24630.26|24710.26|24630.26|24706.8|24626.8|10
1733066460000|2024-12-01 15:21:00|24710.36|24630.36|24711.82|24631.82|24711.82|24631.82|24709.41|24629.41|10
1733066470000|2024-12-01 15:21:10|24711.81|24631.81|24713|24633|24713.07|24633.07|24711.72|24631.72|10
1733066480000|2024-12-01 15:21:20|24713.87|24633.87|24715.71|24635.71|24715.77|24635.77|24713.87|24633.87|10
1733066490000|2024-12-01 15:21:30|24715.87|24635.87|24716.86|24636.86|24717.16|24637.16|24715.71|24635.71|10
1733066500000|2024-12-01 15:21:40|24717.07|24637.07|24717.9|24637.9|24717.9|24637.9|24717.07|24637.07|10
1733066510000|2024-12-01 15:21:50|24718.09|24638.09|24719.56|24639.56|24720.46|24640.46|24718.05|24638.05|10
1733066520000|2024-12-01 15:22:00|24719.67|24639.67|24721.74|24641.74|24721.74|24641.74|24719.35|24639.35|10
1733066530000|2024-12-01 15:22:10|24722.76|24642.76|24722.56|24642.56|24723.05|24643.05|24722.56|24642.56|10
1733066540000|2024-12-01 15:22:20|24722.18|24642.18|24723.75|24643.75|24723.75|24643.75|24720.66|24640.66|9
1733066550000|2024-12-01 15:22:30|24723.93|24643.93|24725.18|24645.18|24725.28|24645.28|24723.88|24643.88|10
1733066560000|2024-12-01 15:22:40|24725.47|24645.47|24724.45|24644.45|24726.15|24646.15|24724.45|24644.45|10
1733066570000|2024-12-01 15:22:50|24724.9|24644.9|24723.93|24643.93|24725.02|24645.02|24723.1|24643.1|10
1733066580000|2024-12-01 15:23:00|24724.2|24644.2|24726.64|24646.64|24726.64|24646.64|24723.21|24643.21|10
1733066590000|2024-12-01 15:23:10|24726.48|24646.48|24724.7|24644.7|24726.48|24646.48|24724.7|24644.7|10
1733066600000|2024-12-01 15:23:20|24724.86|24644.86|24724.13|24644.13|24725.91|24645.91|24724.13|24644.13|10
1733066610000|2024-12-01 15:23:30|24724.38|24644.38|24722.66|24642.66|24724.38|24644.38|24722.66|24642.66|10
1733066620000|2024-12-01 15:23:40|24722.6|24642.6|24723.96|24643.96|24723.96|24643.96|24722.44|24642.44|10
1733066630000|2024-12-01 15:23:50|24723.98|24643.98|24724.5|24644.5|24725.38|24645.38|24723.48|24643.48|10
1733066640000|2024-12-01 15:24:00|24724.32|24644.32|24725.87|24645.87|24725.87|24645.87|24724.12|24644.12|10
1733066650000|2024-12-01 15:24:10|24725.95|24645.95|24728.87|24648.87|24728.87|24648.87|24725.95|24645.95|10
1733066660000|2024-12-01 15:24:20|24729.01|24649.01|24729.8|24649.8|24729.8|24649.8|24728.85|24648.85|10
1733066670000|2024-12-01 15:24:30|24729.88|24649.88|24730.17|24650.17|24730.74|24650.74|24729.88|24649.88|9
1733066680000|2024-12-01 15:24:40|24730.12|24650.12|24729.29|24649.29|24730.12|24650.12|24729.29|24649.29|9
1733066690000|2024-12-01 15:24:50|24729.44|24649.44|24727.73|24647.73|24729.45|24649.45|24727.73|24647.73|10
1733066700000|2024-12-01 15:25:00|24727.57|24647.57|24726.57|24646.57|24727.68|24647.68|24726.03|24646.03|10
1733066710000|2024-12-01 15:25:10|24726.5|24646.5|24729.02|24649.02|24729.02|24649.02|24726.5|24646.5|9
1733066720000|2024-12-01 15:25:20|24728.86|24648.86|24730.33|24650.33|24730.33|24650.33|24728.86|24648.86|10
1733066730000|2024-12-01 15:25:30|24730.43|24650.43|24730.77|24650.77|24730.82|24650.82|24730.41|24650.41|9
1733066740000|2024-12-01 15:25:40|24730.57|24650.57|24734.69|24654.69|24734.69|24654.69|24730.57|24650.57|10
1733066750000|2024-12-01 15:25:50|24734.7|24654.7|24736.45|24656.45|24736.45|24656.45|24733.98|24653.98|10
1733066760000|2024-12-01 15:26:00|24737.09|24657.09|24739.57|24659.57|24739.57|24659.57|24737.09|24657.09|10
1733066770000|2024-12-01 15:26:10|24739.9|24659.9|24744.21|24664.21|24744.21|24664.21|24739.27|24659.27|10
1733066780000|2024-12-01 15:26:20|24744.47|24664.47|24745|24665|24745.85|24665.85|24744.07|24664.07|10
1733066790000|2024-12-01 15:26:30|24744.58|24664.58|24747.02|24667.02|24747.52|24667.52|24744.24|24664.24|10
1733066800000|2024-12-01 15:26:40|24747.1|24667.1|24747.29|24667.29|24747.29|24667.29|24746.85|24666.85|10
1733066810000|2024-12-01 15:26:50|24747.06|24667.06|24756.39|24676.39|24756.39|24676.39|24747.06|24667.06|10
1733066820000|2024-12-01 15:27:00|24756.7|24676.7|24759.45|24679.45|24759.59|24679.59|24756.59|24676.59|10
1733066830000|2024-12-01 15:27:10|24759.46|24679.46|24763.73|24683.73|24763.96|24683.96|24758.3|24678.3|10
1733066840000|2024-12-01 15:27:20|24763.71|24683.71|24764.68|24684.68|24764.68|24684.68|24763.71|24683.71|10
1733066850000|2024-12-01 15:27:30|24764.89|24684.89|24764.64|24684.64|24766.14|24686.14|24764.64|24684.64|10
1733066860000|2024-12-01 15:27:40|24764.66|24684.66|24765.1|24685.1|24765.1|24685.1|24764.59|24684.59|10
1733066870000|2024-12-01 15:27:50|24765.22|24685.22|24766.05|24686.05|24766.07|24686.07|24765|24685|9
1733066880000|2024-12-01 15:28:00|24766.45|24686.45|24766.15|24686.15|24766.45|24686.45|24763.06|24683.06|10
1733066890000|2024-12-01 15:28:10|24765.78|24685.78|24765.53|24685.53|24766.19|24686.19|24765.41|24685.41|10
1733066900000|2024-12-01 15:28:20|24765.55|24685.55|24764.05|24684.05|24765.74|24685.74|24764.04|24684.04|10
1733066910000|2024-12-01 15:28:30|24764.3|24684.3|24763.73|24683.73|24764.39|24684.39|24762.84|24682.84|10
1733066920000|2024-12-01 15:28:40|24763.49|24683.49|24764.3|24684.3|24764.89|24684.89|24763.04|24683.04|10
1733066930000|2024-12-01 15:28:50|24764.2|24684.2|24764.48|24684.48|24764.48|24684.48|24763.44|24683.44|10
1733066940000|2024-12-01 15:29:00|24764.47|24684.47|24769.8|24689.8|24769.8|24689.8|24764.29|24684.29|9
1733066950000|2024-12-01 15:29:10|24769.48|24689.48|24772.03|24692.03|24772.03|24692.03|24769.42|24689.42|10
1733066960000|2024-12-01 15:29:20|24771.97|24691.97|24771.79|24691.79|24771.97|24691.97|24771.08|24691.08|10
1733066970000|2024-12-01 15:29:30|24772.12|24692.12|24773.56|24693.56|24773.61|24693.61|24772.12|24692.12|9
1733066980000|2024-12-01 15:29:40|24773.73|24693.73|24775.48|24695.48|24775.48|24695.48|24773.73|24693.73|10
1733066990000|2024-12-01 15:29:50|24775.37|24695.37|24775.99|24695.99|24775.99|24695.99|24774.61|24694.61|10
1733067000000|2024-12-01 15:30:00|24775.79|24695.79|24778.19|24698.19|24778.19|24698.19|24775.79|24695.79|9
1733067010000|2024-12-01 15:30:10|24778.37|24698.37|24777.98|24697.98|24778.83|24698.83|24777.85|24697.85|10
1733067020000|2024-12-01 15:30:20|24778.33|24698.33|24778.92|24698.92|24778.92|24698.92|24776.33|24696.33|10
1733067030000|2024-12-01 15:30:30|24779.37|24699.37|24780.51|24700.51|24780.51|24700.51|24778.76|24698.76|9
1733067040000|2024-12-01 15:30:40|24780.77|24700.77|24777.8|24697.8|24781.18|24701.18|24777.71|24697.71|10
1733067050000|2024-12-01 15:30:50|24776.9|24696.9|24776.03|24696.03|24776.9|24696.9|24775.56|24695.56|10
1733067060000|2024-12-01 15:31:00|24776.32|24696.32|24777.63|24697.63|24777.91|24697.91|24776.32|24696.32|10
1733067070000|2024-12-01 15:31:10|24777.74|24697.74|24777.08|24697.08|24778.28|24698.28|24776.18|24696.18|10
1733067080000|2024-12-01 15:31:20|24777.18|24697.18|24777.43|24697.43|24778.14|24698.14|24777.11|24697.11|10
1733067090000|2024-12-01 15:31:30|24777.51|24697.51|24777.09|24697.09|24778.22|24698.22|24777.09|24697.09|8
1733067100000|2024-12-01 15:31:40|24777.07|24697.07|24778.04|24698.04|24778.48|24698.48|24776.59|24696.59|10
1733067110000|2024-12-01 15:31:50|24778|24698|24780.13|24700.13|24780.41|24700.41|24777.55|24697.55|10
1733067120000|2024-12-01 15:32:00|24782.3|24702.3|24784.72|24704.72|24784.83|24704.83|24782.3|24702.3|9
1733067130000|2024-12-01 15:32:10|24784.15|24704.15|24782.86|24702.86|24784.15|24704.15|24782.44|24702.44|10
1733067140000|2024-12-01 15:32:20|24782.71|24702.71|24780.38|24700.38|24783.21|24703.21|24780.38|24700.38|10
1733067150000|2024-12-01 15:32:30|24780.2|24700.2|24775.47|24695.47|24780.2|24700.2|24775.47|24695.47|10
1733067160000|2024-12-01 15:32:40|24774.06|24694.06|24770.07|24690.07|24774.06|24694.06|24769.83|24689.83|10
1733067170000|2024-12-01 15:32:50|24769.69|24689.69|24767.96|24687.96|24770.32|24690.32|24767.9|24687.9|10
1733067180000|2024-12-01 15:33:00|24768.04|24688.04|24767.5|24687.5|24768.04|24688.04|24766.4|24686.4|10
1733067190000|2024-12-01 15:33:10|24768.31|24688.31|24768.98|24688.98|24768.98|24688.98|24767.96|24687.96|10
1733067200000|2024-12-01 15:33:20|24768.76|24688.76|24769.43|24689.43|24769.68|24689.68|24768.76|24688.76|10
1733067210000|2024-12-01 15:33:30|24769.82|24689.82|24768.64|24688.64|24770.25|24690.25|24768.64|24688.64|10
1733067220000|2024-12-01 15:33:40|24768.77|24688.77|24768.21|24688.21|24769.62|24689.62|24768.21|24688.21|9
1733067230000|2024-12-01 15:33:50|24768.19|24688.19|24770.86|24690.86|24770.86|24690.86|24768.19|24688.19|9
1733067240000|2024-12-01 15:34:00|24771.03|24691.03|24774.99|24694.99|24774.99|24694.99|24770.66|24690.66|10
1733067250000|2024-12-01 15:34:10|24778.86|24698.86|24786.85|24706.85|24786.85|24706.85|24778.86|24698.86|10
1733067260000|2024-12-01 15:34:20|24787.48|24707.48|24787|24707|24787.52|24707.52|24785.78|24705.78|10
1733067270000|2024-12-01 15:34:30|24786.86|24706.86|24789.83|24709.83|24789.9|24709.9|24786.86|24706.86|10
1733067280000|2024-12-01 15:34:40|24790.33|24710.33|24800.16|24720.16|24800.18|24720.18|24790.33|24710.33|10
1733067290000|2024-12-01 15:34:50|24800.59|24720.59|24804.97|24724.97|24804.97|24724.97|24800.59|24720.59|10
1733067300000|2024-12-01 15:35:00|24803.96|24723.96|24811.02|24731.02|24814.09|24734.09|24803.61|24723.61|10
1733067310000|2024-12-01 15:35:10|24811.3|24731.3|24811.83|24731.83|24812.34|24732.34|24809.69|24729.69|10
1733067320000|2024-12-01 15:35:20|24812.51|24732.51|24812.75|24732.75|24813.76|24733.76|24812.1|24732.1|10
1733067330000|2024-12-01 15:35:30|24813.77|24733.77|24813.54|24733.54|24814.93|24734.93|24813.42|24733.42|10
1733067340000|2024-12-01 15:35:40|24813.66|24733.66|24810.21|24730.21|24813.66|24733.66|24810.21|24730.21|10
1733067350000|2024-12-01 15:35:50|24809.75|24729.75|24803.78|24723.78|24809.75|24729.75|24803.78|24723.78|10
1733067360000|2024-12-01 15:36:00|24804.71|24724.71|24808.16|24728.16|24809.03|24729.03|24804.71|24724.71|10
1733067370000|2024-12-01 15:36:10|24808.98|24728.98|24809.86|24729.86|24810.89|24730.89|24808.98|24728.98|10
1733067380000|2024-12-01 15:36:20|24809.65|24729.65|24806.91|24726.91|24809.65|24729.65|24806.68|24726.68|10
1733067390000|2024-12-01 15:36:30|24807.4|24727.4|24806.67|24726.67|24807.4|24727.4|24806.53|24726.53|9
1733067400000|2024-12-01 15:36:40|24806.57|24726.57|24808.72|24728.72|24808.72|24728.72|24805.88|24725.88|10
1733067410000|2024-12-01 15:36:50|24808.51|24728.51|24808|24728|24809.95|24729.95|24808|24728|10
1733067420000|2024-12-01 15:37:00|24807.81|24727.81|24811.99|24731.99|24811.99|24731.99|24807.09|24727.09|10
1733067430000|2024-12-01 15:37:10|24812.27|24732.27|24809.99|24729.99|24812.27|24732.27|24809.86|24729.86|10
1733067440000|2024-12-01 15:37:20|24811.09|24731.09|24808.84|24728.84|24811.58|24731.58|24808.84|24728.84|10
1733067450000|2024-12-01 15:37:30|24807.93|24727.93|24807.53|24727.53|24808.04|24728.04|24806.8|24726.8|10
1733067460000|2024-12-01 15:37:40|24807.78|24727.78|24810.77|24730.77|24810.77|24730.77|24807.78|24727.78|10
1733067470000|2024-12-01 15:37:50|24810.91|24730.91|24808.21|24728.21|24810.91|24730.91|24807.83|24727.83|10
1733067480000|2024-12-01 15:38:00|24807.96|24727.96|24807.74|24727.74|24809.13|24729.13|24807.74|24727.74|10
1733067490000|2024-12-01 15:38:10|24808.62|24728.62|24806.12|24726.12|24809.12|24729.12|24806.12|24726.12|10
1733067500000|2024-12-01 15:38:20|24806.22|24726.22|24805.23|24725.23|24806.22|24726.22|24805.23|24725.23|10
1733067510000|2024-12-01 15:38:30|24805.26|24725.26|24803.57|24723.57|24805.52|24725.52|24803.44|24723.44|10
1733067520000|2024-12-01 15:38:40|24802.86|24722.86|24799.74|24719.74|24802.86|24722.86|24799.58|24719.58|10
1733067530000|2024-12-01 15:38:50|24799|24719|24795.52|24715.52|24799|24719|24795.21|24715.21|10
1733067540000|2024-12-01 15:39:00|24795.36|24715.36|24795.02|24715.02|24796.06|24716.06|24794.89|24714.89|10
1733067550000|2024-12-01 15:39:10|24797.23|24717.23|24797.63|24717.63|24798.28|24718.28|24797.23|24717.23|10
1733067560000|2024-12-01 15:39:20|24797.49|24717.49|24796.81|24716.81|24798.38|24718.38|24796.81|24716.81|10
1733067570000|2024-12-01 15:39:30|24796.75|24716.75|24796.05|24716.05|24796.75|24716.75|24795.72|24715.72|10
1733067580000|2024-12-01 15:39:40|24795.36|24715.36|24797.06|24717.06|24797.06|24717.06|24794.5|24714.5|10
1733067590000|2024-12-01 15:39:50|24797.03|24717.03|24801.5|24721.5|24801.5|24721.5|24796.99|24716.99|10
1733067600000|2024-12-01 15:40:00|24802.12|24722.12|24804.26|24724.26|24804.26|24724.26|24802.12|24722.12|10
1733067610000|2024-12-01 15:40:10|24804.07|24724.07|24810.94|24730.94|24811.52|24731.52|24804.07|24724.07|10
1733067620000|2024-12-01 15:40:20|24811.13|24731.13|24809.66|24729.66|24811.31|24731.31|24809.66|24729.66|10
1733067630000|2024-12-01 15:40:30|24809.33|24729.33|24806.9|24726.9|24810.7|24730.7|24806.9|24726.9|9
1733067640000|2024-12-01 15:40:40|24807.11|24727.11|24808.09|24728.09|24808.42|24728.42|24806.91|24726.91|10
1733067650000|2024-12-01 15:40:50|24808.18|24728.18|24806.03|24726.03|24808.19|24728.19|24806.03|24726.03|9
1733067660000|2024-12-01 15:41:00|24805.58|24725.58|24803.16|24723.16|24805.58|24725.58|24802.81|24722.81|10
1733067670000|2024-12-01 15:41:10|24801.71|24721.71|24797.14|24717.14|24801.71|24721.71|24797.14|24717.14|10
1733067680000|2024-12-01 15:41:20|24796.41|24716.41|24788.46|24708.46|24796.41|24716.41|24788.14|24708.14|10
1733067690000|2024-12-01 15:41:30|24788.1|24708.1|24785.74|24705.74|24788.1|24708.1|24785.57|24705.57|9
1733067700000|2024-12-01 15:41:40|24786.07|24706.07|24788.77|24708.77|24788.77|24708.77|24785.81|24705.81|10
1733067710000|2024-12-01 15:41:50|24789.58|24709.58|24790|24710|24790.43|24710.43|24788.48|24708.48|10
1733067720000|2024-12-01 15:42:00|24789.78|24709.78|24784.25|24704.25|24790.32|24710.32|24784.25|24704.25|10
1733067730000|2024-12-01 15:42:10|24784.83|24704.83|24785.28|24705.28|24785.34|24705.34|24784.68|24704.68|10
1733067740000|2024-12-01 15:42:20|24784.71|24704.71|24785.16|24705.16|24785.26|24705.26|24784.52|24704.52|9
1733067750000|2024-12-01 15:42:30|24785.33|24705.33|24785.31|24705.31|24786.47|24706.47|24785.31|24705.31|10
1733067760000|2024-12-01 15:42:40|24785.27|24705.27|24781.18|24701.18|24786.57|24706.57|24780.95|24700.95|9
1733067770000|2024-12-01 15:42:50|24779.66|24699.66|24779.19|24699.19|24779.66|24699.66|24778.63|24698.63|9
1733067780000|2024-12-01 15:43:00|24779.07|24699.07|24779.44|24699.44|24779.49|24699.49|24778.92|24698.92|10
1733067790000|2024-12-01 15:43:10|24779.98|24699.98|24778.99|24698.99|24780.59|24700.59|24778.99|24698.99|10
1733067800000|2024-12-01 15:43:20|24778.36|24698.36|24780.38|24700.38|24781.4|24701.4|24778.36|24698.36|10
1733067810000|2024-12-01 15:43:30|24781.54|24701.54|24789.13|24709.13|24789.36|24709.36|24781.54|24701.54|9
1733067820000|2024-12-01 15:43:40|24789.79|24709.79|24783.34|24703.34|24791.52|24711.52|24783.34|24703.34|10
1733067830000|2024-12-01 15:43:50|24782.1|24702.1|24781.15|24701.15|24782.27|24702.27|24779.85|24699.85|10
1733067840000|2024-12-01 15:44:00|24782.09|24702.09|24787.86|24707.86|24787.86|24707.86|24782.09|24702.09|10
1733067850000|2024-12-01 15:44:10|24787.92|24707.92|24791.39|24711.39|24792.84|24712.84|24787.1|24707.1|10
1733067860000|2024-12-01 15:44:20|24791.34|24711.34|24789.47|24709.47|24791.76|24711.76|24789.47|24709.47|10
1733067870000|2024-12-01 15:44:30|24789.71|24709.71|24789.41|24709.41|24790.25|24710.25|24788.72|24708.72|10
1733067880000|2024-12-01 15:44:40|24790.33|24710.33|24793.72|24713.72|24793.72|24713.72|24790.33|24710.33|10
1733067890000|2024-12-01 15:44:50|24793.81|24713.81|24796.11|24716.11|24796.82|24716.82|24792.76|24712.76|9
1733067900000|2024-12-01 15:45:00|24795.84|24715.84|24797.7|24717.7|24797.7|24717.7|24795.41|24715.41|10
1733067910000|2024-12-01 15:45:10|24797.64|24717.64|24797.87|24717.87|24797.87|24717.87|24797.02|24717.02|10
1733067920000|2024-12-01 15:45:20|24799.15|24719.15|24809.31|24729.31|24817.39|24737.39|24799.15|24719.15|10
1733067930000|2024-12-01 15:45:30|24809.43|24729.43|24811.65|24731.65|24811.65|24731.65|24808.76|24728.76|10
1733067940000|2024-12-01 15:45:40|24811.45|24731.45|24809.94|24729.94|24811.64|24731.64|24809.94|24729.94|10
1733067950000|2024-12-01 15:45:50|24809.92|24729.92|24808.6|24728.6|24809.99|24729.99|24807.91|24727.91|10
1733067960000|2024-12-01 15:46:00|24808.85|24728.85|24808.58|24728.58|24809.41|24729.41|24807.22|24727.22|10
1733067970000|2024-12-01 15:46:10|24807.9|24727.9|24807.43|24727.43|24808.67|24728.67|24807.43|24727.43|9
1733067980000|2024-12-01 15:46:20|24806.94|24726.94|24803.55|24723.55|24807.31|24727.31|24803.55|24723.55|10
1733067990000|2024-12-01 15:46:30|24803.19|24723.19|24804.26|24724.26|24804.72|24724.72|24803.19|24723.19|10
1733068000000|2024-12-01 15:46:40|24805.18|24725.18|24805.95|24725.95|24806.65|24726.65|24805.18|24725.18|10
1733068010000|2024-12-01 15:46:50|24804.88|24724.88|24806.58|24726.58|24806.58|24726.58|24804.74|24724.74|10
1733068020000|2024-12-01 15:47:00|24808.03|24728.03|24809.94|24729.94|24810.55|24730.55|24808.01|24728.01|10
1733068030000|2024-12-01 15:47:10|24810.11|24730.11|24809.46|24729.46|24810.11|24730.11|24808.95|24728.95|10
1733068040000|2024-12-01 15:47:20|24810.09|24730.09|24810.93|24730.93|24810.93|24730.93|24810.09|24730.09|10
1733068050000|2024-12-01 15:47:30|24812.39|24732.39|24812.11|24732.11|24812.99|24732.99|24812.11|24732.11|10
1733068060000|2024-12-01 15:47:40|24812.1|24732.1|24814.13|24734.13|24814.13|24734.13|24812.07|24732.07|10
1733068070000|2024-12-01 15:47:50|24814.43|24734.43|24816.9|24736.9|24816.91|24736.91|24814.43|24734.43|10
1733068080000|2024-12-01 15:48:00|24817.31|24737.31|24815.38|24735.38|24817.31|24737.31|24814.9|24734.9|10
1733068090000|2024-12-01 15:48:10|24816.35|24736.35|24819.72|24739.72|24819.72|24739.72|24815.73|24735.73|10
1733068100000|2024-12-01 15:48:20|24820.26|24740.26|24820.02|24740.02|24820.26|24740.26|24817.17|24737.17|10
1733068110000|2024-12-01 15:48:30|24820.08|24740.08|24818.55|24738.55|24820.08|24740.08|24818.55|24738.55|10
1733068120000|2024-12-01 15:48:40|24818.84|24738.84|24816.18|24736.18|24819.74|24739.74|24816.18|24736.18|9
1733068130000|2024-12-01 15:48:50|24815.46|24735.46|24811.98|24731.98|24815.46|24735.46|24811.31|24731.31|10
1733068140000|2024-12-01 15:49:00|24812.48|24732.48|24816.14|24736.14|24816.14|24736.14|24812.48|24732.48|10
1733068150000|2024-12-01 15:49:10|24816.04|24736.04|24815.71|24735.71|24816.39|24736.39|24815.71|24735.71|10
1733068160000|2024-12-01 15:49:20|24814.57|24734.57|24813.36|24733.36|24814.62|24734.62|24813.36|24733.36|10
1733068170000|2024-12-01 15:49:30|24813.34|24733.34|24813.59|24733.59|24813.78|24733.78|24813.05|24733.05|10
1733068180000|2024-12-01 15:49:40|24812.97|24732.97|24811.58|24731.58|24812.97|24732.97|24811.54|24731.54|9
1733068190000|2024-12-01 15:49:50|24810.77|24730.77|24805.76|24725.76|24811.17|24731.17|24805.76|24725.76|10
1733068200000|2024-12-01 15:50:00|24805.32|24725.32|24803.37|24723.37|24805.92|24725.92|24803.37|24723.37|10
1733068210000|2024-12-01 15:50:10|24803.1|24723.1|24800.02|24720.02|24803.1|24723.1|24799.43|24719.43|10
1733068220000|2024-12-01 15:50:20|24799.73|24719.73|24795.59|24715.59|24799.73|24719.73|24793.7|24713.7|10
1733068230000|2024-12-01 15:50:30|24795.21|24715.21|24799.14|24719.14|24799.14|24719.14|24795.1|24715.1|10
1733068240000|2024-12-01 15:50:40|24799.17|24719.17|24800.45|24720.45|24800.45|24720.45|24799.17|24719.17|10
1733068250000|2024-12-01 15:50:50|24799.03|24719.03|24794.77|24714.77|24799.03|24719.03|24794.77|24714.77|10
1733068260000|2024-12-01 15:51:00|24794.94|24714.94|24794.38|24714.38|24794.94|24714.94|24793.78|24713.78|10
1733068270000|2024-12-01 15:51:10|24794.56|24714.56|24796.8|24716.8|24796.8|24716.8|24793.37|24713.37|10
1733068280000|2024-12-01 15:51:20|24797.19|24717.19|24799.58|24719.58|24799.58|24719.58|24797.01|24717.01|10
1733068290000|2024-12-01 15:51:30|24799.84|24719.84|24800.72|24720.72|24801|24721|24799.53|24719.53|10
1733068300000|2024-12-01 15:51:40|24801.19|24721.19|24802.8|24722.8|24802.8|24722.8|24799.68|24719.68|10
1733068310000|2024-12-01 15:51:50|24802.39|24722.39|24800.1|24720.1|24802.39|24722.39|24799.95|24719.95|10
1733068320000|2024-12-01 15:52:00|24805.2|24725.2|24804.27|24724.27|24805.29|24725.29|24804.27|24724.27|10
1733068330000|2024-12-01 15:52:10|24804.15|24724.15|24801.02|24721.02|24804.67|24724.67|24801.02|24721.02|10
1733068340000|2024-12-01 15:52:20|24800.3|24720.3|24799.41|24719.41|24800.3|24720.3|24799.21|24719.21|10
1733068350000|2024-12-01 15:52:30|24799.42|24719.42|24800.55|24720.55|24802.99|24722.99|24799.42|24719.42|10
1733068360000|2024-12-01 15:52:40|24799.94|24719.94|24798.39|24718.39|24799.94|24719.94|24798.06|24718.06|10
1733068370000|2024-12-01 15:52:50|24798.15|24718.15|24794.74|24714.74|24798.32|24718.32|24794.74|24714.74|9
1733068380000|2024-12-01 15:53:00|24794.66|24714.66|24795.97|24715.97|24796.54|24716.54|24794.49|24714.49|10
1733068390000|2024-12-01 15:53:10|24795.66|24715.66|24787.76|24707.76|24795.66|24715.66|24787.76|24707.76|10
1733068400000|2024-12-01 15:53:20|24787.77|24707.77|24787.09|24707.09|24787.77|24707.77|24786.31|24706.31|10
1733068410000|2024-12-01 15:53:30|24787.77|24707.77|24786.77|24706.77|24787.77|24707.77|24786.5|24706.5|10
1733068420000|2024-12-01 15:53:40|24786.98|24706.98|24790.06|24710.06|24790.9|24710.9|24786.98|24706.98|10
1733068430000|2024-12-01 15:53:50|24788.64|24708.64|24786.84|24706.84|24789.22|24709.22|24786.84|24706.84|10
1733068440000|2024-12-01 15:54:00|24786.75|24706.75|24789.62|24709.62|24789.62|24709.62|24786.75|24706.75|10
1733068450000|2024-12-01 15:54:10|24789.89|24709.89|24790.44|24710.44|24791.25|24711.25|24789.54|24709.54|10
1733068460000|2024-12-01 15:54:20|24789.63|24709.63|24791.17|24711.17|24791.17|24711.17|24789.63|24709.63|10
1733068470000|2024-12-01 15:54:30|24791.01|24711.01|24792.11|24712.11|24793.8|24713.8|24791.01|24711.01|10
1733068480000|2024-12-01 15:54:40|24792.29|24712.29|24792.96|24712.96|24793.07|24713.07|24791.86|24711.86|10
1733068490000|2024-12-01 15:54:50|24791.8|24711.8|24790.92|24710.92|24791.8|24711.8|24789.05|24709.05|10
1733068500000|2024-12-01 15:55:00|24790.78|24710.78|24785.9|24705.9|24790.78|24710.78|24785.9|24705.9|10
1733068510000|2024-12-01 15:55:10|24785.21|24705.21|24779.31|24699.31|24785.21|24705.21|24779.31|24699.31|10
1733068520000|2024-12-01 15:55:20|24779.03|24699.03|24775.97|24695.97|24779.03|24699.03|24775.97|24695.97|10
1733068530000|2024-12-01 15:55:30|24775.2|24695.2|24771.3|24691.3|24775.2|24695.2|24771.3|24691.3|10
1733068540000|2024-12-01 15:55:40|24771.16|24691.16|24770.98|24690.98|24771.54|24691.54|24770.38|24690.38|10
1733068550000|2024-12-01 15:55:50|24771.78|24691.78|24767.23|24687.23|24772.13|24692.13|24767.23|24687.23|9
1733068560000|2024-12-01 15:56:00|24766.53|24686.53|24762.78|24682.78|24766.53|24686.53|24762.78|24682.78|10
1733068570000|2024-12-01 15:56:10|24760.78|24680.78|24762.28|24682.28|24762.28|24682.28|24760.59|24680.59|10
1733068580000|2024-12-01 15:56:20|24763.18|24683.18|24766.33|24686.33|24766.33|24686.33|24763.18|24683.18|10
1733068590000|2024-12-01 15:56:30|24766.42|24686.42|24767.9|24687.9|24767.9|24687.9|24766.29|24686.29|10
1733068600000|2024-12-01 15:56:40|24767.91|24687.91|24765.67|24685.67|24768.17|24688.17|24765.67|24685.67|10
1733068610000|2024-12-01 15:56:50|24766.02|24686.02|24765.15|24685.15|24766.2|24686.2|24765.15|24685.15|10
1733068620000|2024-12-01 15:57:00|24765.37|24685.37|24767.4|24687.4|24767.4|24687.4|24765.37|24685.37|10
1733068630000|2024-12-01 15:57:10|24767.45|24687.45|24767.6|24687.6|24768.41|24688.41|24767.18|24687.18|10
1733068640000|2024-12-01 15:57:20|24767.36|24687.36|24766.87|24686.87|24767.36|24687.36|24766.47|24686.47|9
1733068650000|2024-12-01 15:57:30|24767.05|24687.05|24764.89|24684.89|24767.34|24687.34|24764.89|24684.89|10
1733068660000|2024-12-01 15:57:40|24764.78|24684.78|24761.97|24681.97|24764.78|24684.78|24761.97|24681.97|10
1733068670000|2024-12-01 15:57:50|24761.95|24681.95|24761.43|24681.43|24762.86|24682.86|24761.43|24681.43|10
1733068680000|2024-12-01 15:58:00|24761.44|24681.44|24762.46|24682.46|24763.63|24683.63|24761.44|24681.44|10
1733068690000|2024-12-01 15:58:10|24762.52|24682.52|24762.29|24682.29|24762.83|24682.83|24761.74|24681.74|10
1733068700000|2024-12-01 15:58:20|24762.45|24682.45|24764.2|24684.2|24764.4|24684.4|24761.73|24681.73|10
1733068710000|2024-12-01 15:58:30|24764.38|24684.38|24765.75|24685.75|24765.75|24685.75|24763.9|24683.9|10
1733068720000|2024-12-01 15:58:40|24765.18|24685.18|24767.83|24687.83|24767.83|24687.83|24765.16|24685.16|10
1733068730000|2024-12-01 15:58:50|24767.86|24687.86|24769.98|24689.98|24769.98|24689.98|24767.3|24687.3|9
1733068740000|2024-12-01 15:59:00|24769.82|24689.82|24768.33|24688.33|24770.92|24690.92|24768.33|24688.33|10
1733068750000|2024-12-01 15:59:10|24769.49|24689.49|24770.95|24690.95|24771.2|24691.2|24769.49|24689.49|10
1733068760000|2024-12-01 15:59:20|24771.8|24691.8|24771.58|24691.58|24772.61|24692.61|24771.58|24691.58|10
1733068770000|2024-12-01 15:59:30|24771.42|24691.42|24771.32|24691.32|24772.18|24692.18|24771.32|24691.32|10
1733068780000|2024-12-01 15:59:40|24770.6|24690.6|24771.42|24691.42|24771.73|24691.73|24770.6|24690.6|10
1733068790000|2024-12-01 15:59:50|24771.47|24691.47|24771.29|24691.29|24773.94|24693.94|24771.29|24691.29|10
1733068800000|2024-12-01 16:00:00|24774.65|24694.65|24776.64|24696.64|24776.64|24696.64|24774.58|24694.58|10
1733068810000|2024-12-01 16:00:10|24777.37|24697.37|24783.19|24703.19|24783.19|24703.19|24777.37|24697.37|10
1733068820000|2024-12-01 16:00:20|24784.95|24704.95|24786.3|24706.3|24786.3|24706.3|24784.4|24704.4|10
1733068830000|2024-12-01 16:00:30|24785.97|24705.97|24788.49|24708.49|24788.83|24708.83|24785.97|24705.97|10
1733068840000|2024-12-01 16:00:40|24788.36|24708.36|24791.5|24711.5|24791.5|24711.5|24788.36|24708.36|10
1733068850000|2024-12-01 16:00:50|24791.63|24711.63|24791.51|24711.51|24792.24|24712.24|24791.37|24711.37|9
1733068860000|2024-12-01 16:01:00|24791.06|24711.06|24791.2|24711.2|24791.2|24711.2|24789.12|24709.12|10
1733068870000|2024-12-01 16:01:10|24791.83|24711.83|24794.18|24714.18|24794.18|24714.18|24791.63|24711.63|10
1733068880000|2024-12-01 16:01:20|24794.41|24714.41|24801.03|24721.03|24801.03|24721.03|24794.41|24714.41|10
1733068890000|2024-12-01 16:01:30|24801.67|24721.67|24803.5|24723.5|24803.65|24723.65|24801.67|24721.67|10
1733068900000|2024-12-01 16:01:40|24803.94|24723.94|24803.24|24723.24|24804.8|24724.8|24803.24|24723.24|10
1733068910000|2024-12-01 16:01:50|24803.74|24723.74|24806.6|24726.6|24806.6|24726.6|24799.69|24719.69|10
1733068920000|2024-12-01 16:02:00|24807.17|24727.17|24806.93|24726.93|24807.36|24727.36|24806.93|24726.93|9
1733068930000|2024-12-01 16:02:10|24806.78|24726.78|24808.73|24728.73|24809.42|24729.42|24806.78|24726.78|10
1733068940000|2024-12-01 16:02:20|24809.1|24729.1|24807.17|24727.17|24809.1|24729.1|24807.09|24727.09|10
1733068950000|2024-12-01 16:02:30|24807.04|24727.04|24797.48|24717.48|24807.04|24727.04|24797.48|24717.48|10
1733068960000|2024-12-01 16:02:40|24796.73|24716.73|24799.87|24719.87|24799.87|24719.87|24795.62|24715.62|10
1733068970000|2024-12-01 16:02:50|24799.31|24719.31|24798.34|24718.34|24799.31|24719.31|24797.08|24717.08|10
1733068980000|2024-12-01 16:03:00|24798.28|24718.28|24795.87|24715.87|24798.9|24718.9|24795.87|24715.87|10
1733068990000|2024-12-01 16:03:10|24794.71|24714.71|24803.46|24723.46|24803.46|24723.46|24794.41|24714.41|10
1733069000000|2024-12-01 16:03:20|24803.17|24723.17|24798.96|24718.96|24803.38|24723.38|24798.96|24718.96|10
1733069010000|2024-12-01 16:03:30|24798.89|24718.89|24797.7|24717.7|24798.89|24718.89|24797.53|24717.53|10
1733069020000|2024-12-01 16:03:40|24797.91|24717.91|24798.22|24718.22|24798.96|24718.96|24797.91|24717.91|10
1733069030000|2024-12-01 16:03:50|24797.84|24717.84|24796.81|24716.81|24798.11|24718.11|24796.17|24716.17|10
1733069040000|2024-12-01 16:04:00|24796.91|24716.91|24796.66|24716.66|24797.23|24717.23|24793.46|24713.46|9
1733069050000|2024-12-01 16:04:10|24795.46|24715.46|24795.9|24715.9|24795.9|24715.9|24794.48|24714.48|10
1733069060000|2024-12-01 16:04:20|24795.97|24715.97|24797.13|24717.13|24797.61|24717.61|24795.67|24715.67|10
1733069070000|2024-12-01 16:04:30|24797.36|24717.36|24797.53|24717.53|24798.05|24718.05|24796.8|24716.8|10
1733069080000|2024-12-01 16:04:40|24797.63|24717.63|24801.73|24721.73|24801.73|24721.73|24797.63|24717.63|10
1733069090000|2024-12-01 16:04:50|24801.88|24721.88|24798.82|24718.82|24801.98|24721.98|24798.49|24718.49|10
1733069100000|2024-12-01 16:05:00|24799.35|24719.35|24807.74|24727.74|24808.14|24728.14|24799.35|24719.35|9
1733069110000|2024-12-01 16:05:10|24808.57|24728.57|24814.79|24734.79|24814.79|24734.79|24808.57|24728.57|10
1733069120000|2024-12-01 16:05:20|24815.08|24735.08|24820.54|24740.54|24820.54|24740.54|24814.66|24734.66|10
1733069130000|2024-12-01 16:05:30|24828|24748|24824.25|24744.25|24828|24748|24823.41|24743.41|10
1733069140000|2024-12-01 16:05:40|24824.54|24744.54|24827.19|24747.19|24827.9|24747.9|24824.54|24744.54|10
1733069150000|2024-12-01 16:05:50|24826.99|24746.99|24827.41|24747.41|24828.12|24748.12|24826.99|24746.99|10
1733069160000|2024-12-01 16:06:00|24827.32|24747.32|24830.15|24750.15|24830.37|24750.37|24827.32|24747.32|10
1733069170000|2024-12-01 16:06:10|24830.13|24750.13|24828.99|24748.99|24831.29|24751.29|24828.99|24748.99|9
1733069180000|2024-12-01 16:06:20|24828.24|24748.24|24825.83|24745.83|24828.24|24748.24|24824.08|24744.08|10
1733069190000|2024-12-01 16:06:30|24824.93|24744.93|24833.17|24753.17|24834.16|24754.16|24824.21|24744.21|10
1733069200000|2024-12-01 16:06:40|24832.82|24752.82|24836.24|24756.24|24836.24|24756.24|24832.82|24752.82|10
1733069210000|2024-12-01 16:06:50|24836.23|24756.23|24838.35|24758.35|24840.6|24760.6|24836.18|24756.18|10
1733069220000|2024-12-01 16:07:00|24838.04|24758.04|24841.19|24761.19|24841.23|24761.23|24837.54|24757.54|10
1733069230000|2024-12-01 16:07:10|24841.66|24761.66|24848.1|24768.1|24848.1|24768.1|24841.3|24761.3|10
1733069240000|2024-12-01 16:07:20|24848.81|24768.81|24855|24775|24855|24775|24848.81|24768.81|10
1733069250000|2024-12-01 16:07:30|24852|24772|24851.61|24771.61|24853.31|24773.31|24850.97|24770.97|10
1733069260000|2024-12-01 16:07:40|24852.99|24772.99|24855.57|24775.57|24855.57|24775.57|24852.84|24772.84|10
1733069270000|2024-12-01 16:07:50|24855.6|24775.6|24855.93|24775.93|24855.93|24775.93|24853.62|24773.62|10
1733069280000|2024-12-01 16:08:00|24857.98|24777.98|24857.4|24777.4|24858.01|24778.01|24857.4|24777.4|10
1733069290000|2024-12-01 16:08:10|24856.93|24776.93|24854.14|24774.14|24857.19|24777.19|24854.14|24774.14|10
1733069300000|2024-12-01 16:08:20|24853.88|24773.88|24852.76|24772.76|24855.68|24775.68|24852.76|24772.76|9
1733069310000|2024-12-01 16:08:30|24853.04|24773.04|24851.89|24771.89|24853.04|24773.04|24851.89|24771.89|10
1733069320000|2024-12-01 16:08:40|24851.3|24771.3|24856.31|24776.31|24856.31|24776.31|24851.3|24771.3|10
1733069330000|2024-12-01 16:08:50|24856.43|24776.43|24854.99|24774.99|24857.13|24777.13|24854.99|24774.99|10
1733069340000|2024-12-01 16:09:00|24854.41|24774.41|24846.49|24766.49|24854.91|24774.91|24846.49|24766.49|10
1733069350000|2024-12-01 16:09:10|24846.16|24766.16|24835.74|24755.74|24846.16|24766.16|24835.29|24755.29|10
1733069360000|2024-12-01 16:09:20|24834.98|24754.98|24833.68|24753.68|24834.98|24754.98|24833.08|24753.08|10
1733069370000|2024-12-01 16:09:30|24833.16|24753.16|24826.27|24746.27|24833.4|24753.4|24826.27|24746.27|10
1733069380000|2024-12-01 16:09:40|24824.93|24744.93|24822.63|24742.63|24825.33|24745.33|24822.63|24742.63|10
1733069390000|2024-12-01 16:09:50|24822.47|24742.47|24818.48|24738.48|24822.47|24742.47|24818.48|24738.48|10
1733069400000|2024-12-01 16:10:00|24818.36|24738.36|24819.24|24739.24|24820.06|24740.06|24817.57|24737.57|10
1733069410000|2024-12-01 16:10:10|24819.49|24739.49|24823.49|24743.49|24823.49|24743.49|24819.43|24739.43|10
1733069420000|2024-12-01 16:10:20|24822.95|24742.95|24825.11|24745.11|24825.81|24745.81|24822.88|24742.88|10
1733069430000|2024-12-01 16:10:30|24825.37|24745.37|24829.91|24749.91|24829.93|24749.93|24825.37|24745.37|10
1733069440000|2024-12-01 16:10:40|24830.87|24750.87|24835.29|24755.29|24835.29|24755.29|24830.01|24750.01|10
1733069450000|2024-12-01 16:10:50|24835.3|24755.3|24837.85|24757.85|24837.85|24757.85|24834.29|24754.29|10
1733069460000|2024-12-01 16:11:00|24838.06|24758.06|24840.87|24760.87|24840.87|24760.87|24838.06|24758.06|9
1733069470000|2024-12-01 16:11:10|24842.55|24762.55|24846.8|24766.8|24846.8|24766.8|24842.52|24762.52|9
1733069480000|2024-12-01 16:11:20|24846.39|24766.39|24845.35|24765.35|24846.6|24766.6|24844.87|24764.87|10
1733069490000|2024-12-01 16:11:30|24845.24|24765.24|24844.54|24764.54|24845.24|24765.24|24843.8|24763.8|10
1733069500000|2024-12-01 16:11:40|24844.52|24764.52|24849.26|24769.26|24849.37|24769.37|24844.52|24764.52|10
1733069510000|2024-12-01 16:11:50|24849.11|24769.11|24846.54|24766.54|24849.11|24769.11|24846.54|24766.54|10
1733069520000|2024-12-01 16:12:00|24846.42|24766.42|24856.57|24776.57|24857.6|24777.6|24846.42|24766.42|10
1733069530000|2024-12-01 16:12:10|24857.14|24777.14|24855.62|24775.62|24857.14|24777.14|24854.5|24774.5|10
1733069540000|2024-12-01 16:12:20|24855.94|24775.94|24855.28|24775.28|24856.79|24776.79|24855|24775|10
1733069550000|2024-12-01 16:12:30|24855.56|24775.56|24851.53|24771.53|24856.14|24776.14|24851.53|24771.53|9
1733069560000|2024-12-01 16:12:40|24850.43|24770.43|24848.77|24768.77|24850.43|24770.43|24848.59|24768.59|10
1733069570000|2024-12-01 16:12:50|24848.57|24768.57|24851.42|24771.42|24851.42|24771.42|24846.32|24766.32|9
1733069580000|2024-12-01 16:13:00|24851.22|24771.22|24847.4|24767.4|24851.41|24771.41|24847.13|24767.13|10
1733069590000|2024-12-01 16:13:10|24850.87|24770.87|24852.61|24772.61|24853.86|24773.86|24850.76|24770.76|10
1733069600000|2024-12-01 16:13:20|24851.39|24771.39|24864.04|24784.04|24864.55|24784.55|24851.39|24771.39|10
1733069610000|2024-12-01 16:13:30|24863.4|24783.4|24861.42|24781.42|24864.23|24784.23|24861.03|24781.03|9
1733069620000|2024-12-01 16:13:40|24861.32|24781.32|24861.06|24781.06|24861.84|24781.84|24860.75|24780.75|10
1733069630000|2024-12-01 16:13:50|24860.71|24780.71|24856.3|24776.3|24860.71|24780.71|24855.91|24775.91|10
1733069640000|2024-12-01 16:14:00|24856.07|24776.07|24859.03|24779.03|24859.03|24779.03|24855.53|24775.53|10
1733069650000|2024-12-01 16:14:10|24858.89|24778.89|24862.1|24782.1|24862.1|24782.1|24858.89|24778.89|10
1733069660000|2024-12-01 16:14:20|24862.23|24782.23|24862.59|24782.59|24862.95|24782.95|24862.23|24782.23|10
1733069670000|2024-12-01 16:14:30|24862.94|24782.94|24866.53|24786.53|24866.68|24786.68|24862.91|24782.91|10
1733069680000|2024-12-01 16:14:40|24866.52|24786.52|24863.33|24783.33|24866.52|24786.52|24863.33|24783.33|10
1733069690000|2024-12-01 16:14:50|24863.19|24783.19|24865.24|24785.24|24865.24|24785.24|24863.19|24783.19|10
1733069700000|2024-12-01 16:15:00|24864.48|24784.48|24864.73|24784.73|24865.76|24785.76|24864.22|24784.22|9
1733069710000|2024-12-01 16:15:10|24864.83|24784.83|24864.7|24784.7|24864.83|24784.83|24862.54|24782.54|10
1733069720000|2024-12-01 16:15:20|24864.82|24784.82|24866.97|24786.97|24867.21|24787.21|24864.82|24784.82|10
1733069730000|2024-12-01 16:15:30|24867.68|24787.68|24866.01|24786.01|24867.68|24787.68|24866.01|24786.01|10
1733069740000|2024-12-01 16:15:40|24866.54|24786.54|24867.06|24787.06|24867.06|24787.06|24866.14|24786.14|9
1733069750000|2024-12-01 16:15:50|24867.22|24787.22|24862.76|24782.76|24867.22|24787.22|24862.76|24782.76|10
1733069760000|2024-12-01 16:16:00|24862.11|24782.11|24842.5|24762.5|24862.11|24782.11|24842.5|24762.5|10
1733069770000|2024-12-01 16:16:10|24839.38|24759.38|24829.19|24749.19|24839.38|24759.38|24829.19|24749.19|10
1733069780000|2024-12-01 16:16:20|24828.23|24748.23|24821.73|24741.73|24828.23|24748.23|24821.28|24741.28|10
1733069790000|2024-12-01 16:16:30|24821.7|24741.7|24819.1|24739.1|24821.7|24741.7|24818.88|24738.88|10
1733069800000|2024-12-01 16:16:40|24819.65|24739.65|24827.15|24747.15|24827.15|24747.15|24819.65|24739.65|10
1733069810000|2024-12-01 16:16:50|24828.64|24748.64|24839.23|24759.23|24839.23|24759.23|24828.07|24748.07|10
1733069820000|2024-12-01 16:17:00|24838.87|24758.87|24845.22|24765.22|24846.56|24766.56|24838.74|24758.74|10
1733069830000|2024-12-01 16:17:10|24845.14|24765.14|24852.91|24772.91|24852.91|24772.91|24845.14|24765.14|9
1733069840000|2024-12-01 16:17:20|24852.88|24772.88|24858.66|24778.66|24858.66|24778.66|24852.88|24772.88|10
1733069850000|2024-12-01 16:17:30|24859.14|24779.14|24855.48|24775.48|24859.14|24779.14|24855.38|24775.38|10
1733069860000|2024-12-01 16:17:40|24855.32|24775.32|24861.99|24781.99|24862.27|24782.27|24855.18|24775.18|10
1733069870000|2024-12-01 16:17:50|24867.68|24787.68|24867.02|24787.02|24867.88|24787.88|24866.66|24786.66|10
1733069880000|2024-12-01 16:18:00|24867.17|24787.17|24864.96|24784.96|24867.23|24787.23|24864.96|24784.96|9
1733069890000|2024-12-01 16:18:10|24864.91|24784.91|24860.48|24780.48|24864.91|24784.91|24860.48|24780.48|10
1733069900000|2024-12-01 16:18:20|24859.32|24779.32|24847.62|24767.62|24859.43|24779.43|24847.62|24767.62|10
1733069910000|2024-12-01 16:18:30|24847.48|24767.48|24845.48|24765.48|24847.48|24767.48|24845.48|24765.48|10
1733069920000|2024-12-01 16:18:40|24845.66|24765.66|24841.93|24761.93|24845.86|24765.86|24841.6|24761.6|10
1733069930000|2024-12-01 16:18:50|24842.12|24762.12|24843.44|24763.44|24843.44|24763.44|24841.32|24761.32|10
1733069940000|2024-12-01 16:19:00|24843.55|24763.55|24845.17|24765.17|24845.91|24765.91|24843.55|24763.55|10
1733069950000|2024-12-01 16:19:10|24845.16|24765.16|24844.18|24764.18|24845.16|24765.16|24843.64|24763.64|10
1733069960000|2024-12-01 16:19:20|24844.21|24764.21|24837.33|24757.33|24844.21|24764.21|24837.33|24757.33|10
1733069970000|2024-12-01 16:19:30|24837.69|24757.69|24838.59|24758.59|24839.01|24759.01|24837.67|24757.67|9
1733069980000|2024-12-01 16:19:40|24838.47|24758.47|24839.29|24759.29|24839.52|24759.52|24838.42|24758.42|10
1733069990000|2024-12-01 16:19:50|24840.56|24760.56|24842.8|24762.8|24842.91|24762.91|24840.35|24760.35|10
1733070000000|2024-12-01 16:20:00|24842.4|24762.4|24846.93|24766.93|24846.93|24766.93|24842.4|24762.4|10
1733070010000|2024-12-01 16:20:10|24847.74|24767.74|24841.38|24761.38|24847.74|24767.74|24841.31|24761.31|10
1733070020000|2024-12-01 16:20:20|24838.14|24758.14|24837.04|24757.04|24839.18|24759.18|24837.04|24757.04|10
1733070030000|2024-12-01 16:20:30|24833.39|24753.39|24832.11|24752.11|24834.17|24754.17|24831.36|24751.36|10
1733070040000|2024-12-01 16:20:40|24831.74|24751.74|24835.7|24755.7|24836.08|24756.08|24831.74|24751.74|9
1733070050000|2024-12-01 16:20:50|24835.71|24755.71|24837.47|24757.47|24837.47|24757.47|24835.71|24755.71|9
1733070060000|2024-12-01 16:21:00|24836.96|24756.96|24840.3|24760.3|24840.3|24760.3|24836.88|24756.88|9
1733070070000|2024-12-01 16:21:10|24840.74|24760.74|24839.59|24759.59|24841.33|24761.33|24839.34|24759.34|10
1733070080000|2024-12-01 16:21:20|24840.61|24760.61|24841.1|24761.1|24842.42|24762.42|24840.61|24760.61|10
1733070090000|2024-12-01 16:21:30|24840.32|24760.32|24842.4|24762.4|24842.88|24762.88|24840.14|24760.14|10
1733070100000|2024-12-01 16:21:40|24842.44|24762.44|24843.52|24763.52|24843.52|24763.52|24842.44|24762.44|10
1733070110000|2024-12-01 16:21:50|24842.64|24762.64|24842.72|24762.72|24843.19|24763.19|24842.08|24762.08|10
1733070120000|2024-12-01 16:22:00|24843.23|24763.23|24852.86|24772.86|24852.86|24772.86|24843.23|24763.23|10
1733070130000|2024-12-01 16:22:10|24854.05|24774.05|24856.21|24776.21|24857.11|24777.11|24854.05|24774.05|10
1733070140000|2024-12-01 16:22:20|24853.23|24773.23|24861.83|24781.83|24861.98|24781.98|24853.23|24773.23|10
1733070150000|2024-12-01 16:22:30|24861.55|24781.55|24862.54|24782.54|24863.75|24783.75|24860.17|24780.17|10
1733070160000|2024-12-01 16:22:40|24862.03|24782.03|24864.64|24784.64|24864.64|24784.64|24861.5|24781.5|10
1733070170000|2024-12-01 16:22:50|24862.67|24782.67|24862.23|24782.23|24862.67|24782.67|24861.19|24781.19|10
1733070180000|2024-12-01 16:23:00|24862.42|24782.42|24862.26|24782.26|24863.18|24783.18|24860.26|24780.26|10
1733070190000|2024-12-01 16:23:10|24862.23|24782.23|24857.63|24777.63|24862.41|24782.41|24857.63|24777.63|10
1733070200000|2024-12-01 16:23:20|24863.5|24783.5|24865.56|24785.56|24865.56|24785.56|24862.35|24782.35|10
1733070210000|2024-12-01 16:23:30|24865.47|24785.47|24866.31|24786.31|24867.23|24787.23|24865.47|24785.47|10
1733070220000|2024-12-01 16:23:40|24868.67|24788.67|24869.57|24789.57|24870.93|24790.93|24868.67|24788.67|10
1733070230000|2024-12-01 16:23:50|24869.87|24789.87|24869.73|24789.73|24870|24790|24868.84|24788.84|9
1733070240000|2024-12-01 16:24:00|24869.74|24789.74|24870.68|24790.68|24870.68|24790.68|24868.68|24788.68|10
1733070250000|2024-12-01 16:24:10|24871.28|24791.28|24866.48|24786.48|24871.55|24791.55|24866.48|24786.48|10
1733070260000|2024-12-01 16:24:20|24866.6|24786.6|24862.65|24782.65|24866.6|24786.6|24862.65|24782.65|10
1733070270000|2024-12-01 16:24:30|24862.5|24782.5|24860.4|24780.4|24862.5|24782.5|24860.21|24780.21|10
1733070280000|2024-12-01 16:24:40|24861.32|24781.32|24864.92|24784.92|24865.09|24785.09|24861.32|24781.32|10
1733070290000|2024-12-01 16:24:50|24865.07|24785.07|24867.05|24787.05|24867.36|24787.36|24865.07|24785.07|9
1733070300000|2024-12-01 16:25:00|24867.12|24787.12|24862.73|24782.73|24867.16|24787.16|24862.73|24782.73|10
1733070310000|2024-12-01 16:25:10|24862.32|24782.32|24862.19|24782.19|24862.68|24782.68|24862.09|24782.09|10
1733070320000|2024-12-01 16:25:20|24861.93|24781.93|24862.6|24782.6|24863.37|24783.37|24861.93|24781.93|10
1733070330000|2024-12-01 16:25:30|24863.18|24783.18|24860.5|24780.5|24863.18|24783.18|24860.5|24780.5|10
1733070340000|2024-12-01 16:25:40|24860.38|24780.38|24862.72|24782.72|24862.72|24782.72|24860.38|24780.38|10
1733070350000|2024-12-01 16:25:50|24862.45|24782.45|24856.05|24776.05|24862.45|24782.45|24856.05|24776.05|10
1733070360000|2024-12-01 16:26:00|24855.87|24775.87|24853.02|24773.02|24855.87|24775.87|24852.4|24772.4|10
1733070370000|2024-12-01 16:26:10|24852.99|24772.99|24848|24768|24852.99|24772.99|24847.76|24767.76|10
1733070380000|2024-12-01 16:26:20|24848.18|24768.18|24851.5|24771.5|24851.5|24771.5|24848.18|24768.18|10
1733070390000|2024-12-01 16:26:30|24851.8|24771.8|24853.48|24773.48|24853.61|24773.61|24851.47|24771.47|9
1733070400000|2024-12-01 16:26:40|24854.02|24774.02|24853.98|24773.98|24854.16|24774.16|24852.08|24772.08|10
1733070410000|2024-12-01 16:26:50|24853.43|24773.43|24857.86|24777.86|24857.89|24777.89|24853.43|24773.43|9
1733070420000|2024-12-01 16:27:00|24858|24778|24857.13|24777.13|24858.45|24778.45|24857.13|24777.13|10
1733070430000|2024-12-01 16:27:10|24856.66|24776.66|24854.72|24774.72|24857.19|24777.19|24854.72|24774.72|10
1733070440000|2024-12-01 16:27:20|24853.78|24773.78|24851.85|24771.85|24853.78|24773.78|24851.85|24771.85|10
1733070450000|2024-12-01 16:27:30|24852.08|24772.08|24849.32|24769.32|24852.08|24772.08|24849.32|24769.32|10
1733070460000|2024-12-01 16:27:40|24848.79|24768.79|24847.18|24767.18|24848.79|24768.79|24846.8|24766.8|10
1733070470000|2024-12-01 16:27:50|24847.19|24767.19|24843.93|24763.93|24847.19|24767.19|24843.21|24763.21|10
1733070480000|2024-12-01 16:28:00|24843.85|24763.85|24846.88|24766.88|24847.88|24767.88|24843.85|24763.85|10
1733070490000|2024-12-01 16:28:10|24846.5|24766.5|24846.78|24766.78|24846.78|24766.78|24844.84|24764.84|9
1733070500000|2024-12-01 16:28:20|24847.31|24767.31|24847.16|24767.16|24849.27|24769.27|24847.16|24767.16|10
1733070510000|2024-12-01 16:28:30|24847.26|24767.26|24849.7|24769.7|24849.7|24769.7|24847.26|24767.26|10
1733070520000|2024-12-01 16:28:40|24849.31|24769.31|24850.25|24770.25|24850.25|24770.25|24848.8|24768.8|10
1733070530000|2024-12-01 16:28:50|24850.55|24770.55|24857.64|24777.64|24857.64|24777.64|24850.23|24770.23|9
1733070540000|2024-12-01 16:29:00|24856.93|24776.93|24854.11|24774.11|24856.96|24776.96|24854.11|24774.11|10
1733070550000|2024-12-01 16:29:10|24853.97|24773.97|24851.87|24771.87|24853.97|24773.97|24850.84|24770.84|10
1733070560000|2024-12-01 16:29:20|24851.9|24771.9|24856.24|24776.24|24856.3|24776.3|24851.9|24771.9|9
1733070570000|2024-12-01 16:29:30|24856.28|24776.28|24856.06|24776.06|24856.3|24776.3|24855.56|24775.56|10
1733070580000|2024-12-01 16:29:40|24856.11|24776.11|24856.84|24776.84|24857.52|24777.52|24855.84|24775.84|9
1733070590000|2024-12-01 16:29:50|24856.74|24776.74|24856.49|24776.49|24856.94|24776.94|24856.31|24776.31|9
1733070600000|2024-12-01 16:30:00|24856.25|24776.25|24853.58|24773.58|24856.37|24776.37|24853.58|24773.58|10
1733070610000|2024-12-01 16:30:10|24852.37|24772.37|24853.87|24773.87|24853.87|24773.87|24851.06|24771.06|10
1733070620000|2024-12-01 16:30:20|24853.46|24773.46|24851.37|24771.37|24854.42|24774.42|24851.37|24771.37|10
1733070630000|2024-12-01 16:30:30|24851.29|24771.29|24851.5|24771.5|24852.02|24772.02|24851.17|24771.17|9
1733070640000|2024-12-01 16:30:40|24851.51|24771.51|24850.65|24770.65|24851.51|24771.51|24850.29|24770.29|10
1733070650000|2024-12-01 16:30:50|24851.45|24771.45|24854.91|24774.91|24854.91|24774.91|24851.43|24771.43|10
1733070660000|2024-12-01 16:31:00|24855.52|24775.52|24860.08|24780.08|24860.08|24780.08|24855.52|24775.52|10
1733070670000|2024-12-01 16:31:10|24859.98|24779.98|24861.91|24781.91|24861.91|24781.91|24859.98|24779.98|10
1733070680000|2024-12-01 16:31:20|24861.93|24781.93|24866.33|24786.33|24866.63|24786.63|24861.93|24781.93|10
1733070690000|2024-12-01 16:31:30|24866.28|24786.28|24870.4|24790.4|24870.4|24790.4|24866.28|24786.28|10
1733070700000|2024-12-01 16:31:40|24870.3|24790.3|24872.57|24792.57|24873.67|24793.67|24870.3|24790.3|10
1733070710000|2024-12-01 16:31:50|24872.52|24792.52|24866.32|24786.32|24872.55|24792.55|24866.32|24786.32|10
1733070720000|2024-12-01 16:32:00|24866.64|24786.64|24858.99|24778.99|24866.64|24786.64|24858.99|24778.99|10
1733070730000|2024-12-01 16:32:10|24857.15|24777.15|24856.49|24776.49|24857.15|24777.15|24853.38|24773.38|10
1733070740000|2024-12-01 16:32:20|24856.19|24776.19|24859.46|24779.46|24859.46|24779.46|24855.95|24775.95|9
1733070750000|2024-12-01 16:32:30|24859.84|24779.84|24863.89|24783.89|24863.89|24783.89|24859.84|24779.84|10
1733070760000|2024-12-01 16:32:40|24864.42|24784.42|24862.72|24782.72|24865.91|24785.91|24862.72|24782.72|10
1733070770000|2024-12-01 16:32:50|24865.2|24785.2|24865.61|24785.61|24866.1|24786.1|24864.46|24784.46|10
1733070780000|2024-12-01 16:33:00|24865.63|24785.63|24866.02|24786.02|24867.22|24787.22|24865.34|24785.34|10
1733070790000|2024-12-01 16:33:10|24864.71|24784.71|24861.76|24781.76|24865.05|24785.05|24861.76|24781.76|10
1733070800000|2024-12-01 16:33:20|24861.49|24781.49|24860.54|24780.54|24861.49|24781.49|24859.72|24779.72|10
1733070810000|2024-12-01 16:33:30|24861.26|24781.26|24862|24782|24862.48|24782.48|24861.26|24781.26|10
1733070820000|2024-12-01 16:33:40|24862.42|24782.42|24862.05|24782.05|24863.3|24783.3|24862.05|24782.05|10
1733070830000|2024-12-01 16:33:50|24860.58|24780.58|24859.8|24779.8|24861.29|24781.29|24859.8|24779.8|10
1733070840000|2024-12-01 16:34:00|24859.56|24779.56|24858.52|24778.52|24859.82|24779.82|24858.43|24778.43|10
1733070850000|2024-12-01 16:34:10|24860.28|24780.28|24858.69|24778.69|24861.45|24781.45|24858.69|24778.69|10
1733070860000|2024-12-01 16:34:20|24858.82|24778.82|24860.98|24780.98|24860.98|24780.98|24858.52|24778.52|10
1733070870000|2024-12-01 16:34:30|24861.27|24781.27|24861.46|24781.46|24862.28|24782.28|24861.27|24781.27|10
1733070880000|2024-12-01 16:34:40|24861.39|24781.39|24862.82|24782.82|24862.82|24782.82|24861.05|24781.05|10
1733070890000|2024-12-01 16:34:50|24863.27|24783.27|24863.64|24783.64|24863.78|24783.78|24862.87|24782.87|10
1733070900000|2024-12-01 16:35:00|24863.32|24783.32|24864.89|24784.89|24864.89|24784.89|24863.01|24783.01|10
1733070910000|2024-12-01 16:35:10|24864.71|24784.71|24862.23|24782.23|24864.71|24784.71|24861.73|24781.73|10
1733070920000|2024-12-01 16:35:20|24861.98|24781.98|24859.84|24779.84|24861.98|24781.98|24859.84|24779.84|9
1733070930000|2024-12-01 16:35:30|24860.19|24780.19|24857.68|24777.68|24860.19|24780.19|24856.44|24776.44|10
1733070940000|2024-12-01 16:35:40|24858.75|24778.75|24857.78|24777.78|24860.27|24780.27|24857.78|24777.78|10
1733070950000|2024-12-01 16:35:50|24857.38|24777.38|24856.04|24776.04|24857.56|24777.56|24856.04|24776.04|9
1733070960000|2024-12-01 16:36:00|24856.2|24776.2|24856.75|24776.75|24856.81|24776.81|24855.52|24775.52|10
1733070970000|2024-12-01 16:36:10|24857.61|24777.61|24859.35|24779.35|24859.68|24779.68|24857.48|24777.48|10
1733070980000|2024-12-01 16:36:20|24859.63|24779.63|24862.35|24782.35|24862.35|24782.35|24859.51|24779.51|10
1733070990000|2024-12-01 16:36:30|24862.44|24782.44|24864.4|24784.4|24864.65|24784.65|24862.44|24782.44|10
1733071000000|2024-12-01 16:36:40|24864.54|24784.54|24866.22|24786.22|24866.71|24786.71|24864.54|24784.54|9
1733071010000|2024-12-01 16:36:50|24867.66|24787.66|24869.99|24789.99|24870.54|24790.54|24867.66|24787.66|10
1733071020000|2024-12-01 16:37:00|24869.1|24789.1|24873.27|24793.27|24874.39|24794.39|24869.1|24789.1|10
1733071030000|2024-12-01 16:37:10|24872.09|24792.09|24873.4|24793.4|24873.4|24793.4|24872|24792|10
1733071040000|2024-12-01 16:37:20|24872.79|24792.79|24871.7|24791.7|24872.79|24792.79|24871.58|24791.58|10
1733071050000|2024-12-01 16:37:30|24870.98|24790.98|24867.97|24787.97|24870.98|24790.98|24867.92|24787.92|9
1733071060000|2024-12-01 16:37:40|24868.03|24788.03|24868.92|24788.92|24868.93|24788.93|24867.22|24787.22|10
1733071070000|2024-12-01 16:37:50|24868.94|24788.94|24868.79|24788.79|24869.93|24789.93|24868.79|24788.79|10
1733071080000|2024-12-01 16:38:00|24867.57|24787.57|24869.22|24789.22|24870.12|24790.12|24867.47|24787.47|10
1733071090000|2024-12-01 16:38:10|24868.22|24788.22|24862.47|24782.47|24868.22|24788.22|24862.47|24782.47|10
1733071100000|2024-12-01 16:38:20|24862.67|24782.67|24861.42|24781.42|24863.38|24783.38|24861.42|24781.42|10
1733071110000|2024-12-01 16:38:30|24861.48|24781.48|24859.58|24779.58|24861.48|24781.48|24859.58|24779.58|10
1733071120000|2024-12-01 16:38:40|24861.17|24781.17|24866.5|24786.5|24866.5|24786.5|24861.17|24781.17|10
1733071130000|2024-12-01 16:38:50|24866.09|24786.09|24868.39|24788.39|24868.4|24788.4|24866.09|24786.09|10
1733071140000|2024-12-01 16:39:00|24868.53|24788.53|24870.98|24790.98|24870.98|24790.98|24867.91|24787.91|10
1733071150000|2024-12-01 16:39:10|24871.59|24791.59|24873.54|24793.54|24873.77|24793.77|24871.43|24791.43|10
1733071160000|2024-12-01 16:39:20|24872.39|24792.39|24874.19|24794.19|24874.19|24794.19|24872.39|24792.39|10
1733071170000|2024-12-01 16:39:30|24874.17|24794.17|24876.34|24796.34|24876.34|24796.34|24873.32|24793.32|10
1733071180000|2024-12-01 16:39:40|24876.77|24796.77|24872.39|24792.39|24877.13|24797.13|24872.39|24792.39|10
1733071190000|2024-12-01 16:39:50|24872.38|24792.38|24870.64|24790.64|24872.38|24792.38|24870.56|24790.56|10
1733071200000|2024-12-01 16:40:00|24870.56|24790.56|24871.94|24791.94|24874.54|24794.54|24870.56|24790.56|10
1733071210000|2024-12-01 16:40:10|24871.86|24791.86|24872.59|24792.59|24873.85|24793.85|24871.86|24791.86|9
1733071220000|2024-12-01 16:40:20|24872.58|24792.58|24874.28|24794.28|24874.28|24794.28|24871.52|24791.52|10
1733071230000|2024-12-01 16:40:30|24875.8|24795.8|24876.4|24796.4|24878.11|24798.11|24875.8|24795.8|10
1733071240000|2024-12-01 16:40:40|24875.79|24795.79|24879.06|24799.06|24879.06|24799.06|24875.24|24795.24|10
1733071250000|2024-12-01 16:40:50|24879.92|24799.92|24878.14|24798.14|24879.92|24799.92|24878.14|24798.14|10
1733071260000|2024-12-01 16:41:00|24878.29|24798.29|24880.97|24800.97|24881.38|24801.38|24878.29|24798.29|10
1733071270000|2024-12-01 16:41:10|24881.19|24801.19|24886.18|24806.18|24887.38|24807.38|24881.19|24801.19|10
1733071280000|2024-12-01 16:41:20|24887.13|24807.13|24888.96|24808.96|24889.2|24809.2|24887.13|24807.13|10
1733071290000|2024-12-01 16:41:30|24888.8|24808.8|24890.81|24810.81|24891.14|24811.14|24888.8|24808.8|8
1733071300000|2024-12-01 16:41:40|24891.04|24811.04|24893.07|24813.07|24893.07|24813.07|24889.43|24809.43|10
1733071310000|2024-12-01 16:41:50|24894.92|24814.92|24894.12|24814.12|24894.92|24814.92|24893.61|24813.61|10
1733071320000|2024-12-01 16:42:00|24893.09|24813.09|24890.49|24810.49|24894.32|24814.32|24888.21|24808.21|10
1733071330000|2024-12-01 16:42:10|24890.11|24810.11|24892|24812|24892|24812|24889.34|24809.34|10
1733071340000|2024-12-01 16:42:20|24892.63|24812.63|24891.52|24811.52|24892.93|24812.93|24891.52|24811.52|9
1733071350000|2024-12-01 16:42:30|24891.02|24811.02|24890.43|24810.43|24891.02|24811.02|24888.71|24808.71|10
1733071360000|2024-12-01 16:42:40|24890.07|24810.07|24892.69|24812.69|24892.69|24812.69|24889.19|24809.19|10
1733071370000|2024-12-01 16:42:50|24892.91|24812.91|24899.14|24819.14|24899.31|24819.31|24892.91|24812.91|10
1733071380000|2024-12-01 16:43:00|24896.97|24816.97|24895.76|24815.76|24898.16|24818.16|24894.65|24814.65|10
1733071390000|2024-12-01 16:43:10|24894.24|24814.24|24890.31|24810.31|24894.24|24814.24|24890.31|24810.31|10
1733071400000|2024-12-01 16:43:20|24890.32|24810.32|24892.9|24812.9|24893.79|24813.79|24890.16|24810.16|10
1733071410000|2024-12-01 16:43:30|24892.74|24812.74|24894.09|24814.09|24894.31|24814.31|24892.74|24812.74|10
1733071420000|2024-12-01 16:43:40|24894.56|24814.56|24895.31|24815.31|24895.34|24815.34|24894.17|24814.17|10
1733071430000|2024-12-01 16:43:50|24895.65|24815.65|24900.63|24820.63|24900.63|24820.63|24895.65|24815.65|10
1733071440000|2024-12-01 16:44:00|24900.14|24820.14|24898|24818|24900.14|24820.14|24898|24818|10
1733071450000|2024-12-01 16:44:10|24897.87|24817.87|24894.8|24814.8|24898.12|24818.12|24893.96|24813.96|10
1733071460000|2024-12-01 16:44:20|24894.95|24814.95|24895.28|24815.28|24895.52|24815.52|24894.88|24814.88|10
1733071470000|2024-12-01 16:44:30|24894.96|24814.96|24896.35|24816.35|24896.35|24816.35|24894.47|24814.47|9
1733071480000|2024-12-01 16:44:40|24897.87|24817.87|24898.83|24818.83|24899.04|24819.04|24897.87|24817.87|10
1733071490000|2024-12-01 16:44:50|24898.82|24818.82|24900.98|24820.98|24900.98|24820.98|24898.16|24818.16|10
1733071500000|2024-12-01 16:45:00|24901.11|24821.11|24901.24|24821.24|24901.92|24821.92|24900.54|24820.54|9
1733071510000|2024-12-01 16:45:10|24900.83|24820.83|24893.47|24813.47|24900.83|24820.83|24893.47|24813.47|10
1733071520000|2024-12-01 16:45:20|24892.79|24812.79|24892.66|24812.66|24892.99|24812.99|24892.5|24812.5|10
1733071530000|2024-12-01 16:45:30|24892.54|24812.54|24890.85|24810.85|24892.54|24812.54|24889.93|24809.93|10
1733071540000|2024-12-01 16:45:40|24890.8|24810.8|24890.2|24810.2|24891.54|24811.54|24890.2|24810.2|10
1733071550000|2024-12-01 16:45:50|24889.78|24809.78|24881.65|24801.65|24889.78|24809.78|24881.65|24801.65|10
1733071560000|2024-12-01 16:46:00|24879.88|24799.88|24877.77|24797.77|24880.15|24800.15|24876.58|24796.58|10
1733071570000|2024-12-01 16:46:10|24877.78|24797.78|24881.76|24801.76|24882.16|24802.16|24877.78|24797.78|10
1733071580000|2024-12-01 16:46:20|24882.3|24802.3|24879.38|24799.38|24882.3|24802.3|24879.29|24799.29|10
1733071590000|2024-12-01 16:46:30|24879.33|24799.33|24880.18|24800.18|24880.7|24800.7|24878.94|24798.94|10
1733071600000|2024-12-01 16:46:40|24880.14|24800.14|24884.38|24804.38|24884.38|24804.38|24880.14|24800.14|10
1733071610000|2024-12-01 16:46:50|24883.62|24803.62|24878.18|24798.18|24883.62|24803.62|24878.18|24798.18|9
1733071620000|2024-12-01 16:47:00|24878.46|24798.46|24881.82|24801.82|24882.2|24802.2|24878.14|24798.14|10
1733071630000|2024-12-01 16:47:10|24882.6|24802.6|24880.89|24800.89|24882.6|24802.6|24879.69|24799.69|10
1733071640000|2024-12-01 16:47:20|24883.35|24803.35|24894.62|24814.62|24894.62|24814.62|24883.35|24803.35|10
1733071650000|2024-12-01 16:47:30|24894.26|24814.26|24898.2|24818.2|24898.41|24818.41|24894.26|24814.26|10
1733071660000|2024-12-01 16:47:40|24898.01|24818.01|24892.66|24812.66|24898.07|24818.07|24892.66|24812.66|10
1733071670000|2024-12-01 16:47:50|24893.44|24813.44|24889.85|24809.85|24893.44|24813.44|24889.85|24809.85|10
1733071680000|2024-12-01 16:48:00|24889.82|24809.82|24890.12|24810.12|24891.04|24811.04|24889.31|24809.31|10
1733071690000|2024-12-01 16:48:10|24888.05|24808.05|24886.56|24806.56|24888.71|24808.71|24886.56|24806.56|9
1733071700000|2024-12-01 16:48:20|24886.63|24806.63|24884.14|24804.14|24886.89|24806.89|24884.14|24804.14|10
1733071710000|2024-12-01 16:48:30|24883.66|24803.66|24884.35|24804.35|24884.35|24804.35|24882.44|24802.44|10
1733071720000|2024-12-01 16:48:40|24885.95|24805.95|24881.13|24801.13|24886.68|24806.68|24881.13|24801.13|10
1733071730000|2024-12-01 16:48:50|24880.02|24800.02|24879.36|24799.36|24880.13|24800.13|24878.62|24798.62|10
1733071740000|2024-12-01 16:49:00|24879.04|24799.04|24875.72|24795.72|24879.06|24799.06|24875.72|24795.72|10
1733071750000|2024-12-01 16:49:10|24874.47|24794.47|24876.45|24796.45|24876.59|24796.59|24872.83|24792.83|10
1733071760000|2024-12-01 16:49:20|24876.7|24796.7|24875.93|24795.93|24876.77|24796.77|24873.91|24793.91|10
1733071770000|2024-12-01 16:49:30|24876.02|24796.02|24885.53|24805.53|24886.59|24806.59|24876.02|24796.02|10
1733071780000|2024-12-01 16:49:40|24885.56|24805.56|24885.77|24805.77|24886.24|24806.24|24885.01|24805.01|10
1733071790000|2024-12-01 16:49:50|24885.54|24805.54|24884.72|24804.72|24885.54|24805.54|24884.53|24804.53|10
1733071800000|2024-12-01 16:50:00|24881.85|24801.85|24879|24799|24881.85|24801.85|24879|24799|9
1733071810000|2024-12-01 16:50:10|24878.01|24798.01|24875.04|24795.04|24878.01|24798.01|24875.04|24795.04|9
1733071820000|2024-12-01 16:50:20|24875.45|24795.45|24870.26|24790.26|24875.55|24795.55|24870.26|24790.26|10
1733071830000|2024-12-01 16:50:30|24869.88|24789.88|24871.16|24791.16|24871.64|24791.64|24869.43|24789.43|10
1733071840000|2024-12-01 16:50:40|24871.67|24791.67|24868.06|24788.06|24872.26|24792.26|24868.06|24788.06|10
1733071850000|2024-12-01 16:50:50|24868.05|24788.05|24868.74|24788.74|24869|24789|24868.05|24788.05|10
1733071860000|2024-12-01 16:51:00|24868.65|24788.65|24857.25|24777.25|24868.65|24788.65|24857.03|24777.03|9
1733071870000|2024-12-01 16:51:10|24857.04|24777.04|24851.48|24771.48|24857.45|24777.45|24851.48|24771.48|10
1733071880000|2024-12-01 16:51:20|24851.61|24771.61|24853.48|24773.48|24853.48|24773.48|24851.61|24771.61|10
1733071890000|2024-12-01 16:51:30|24853.5|24773.5|24851.65|24771.65|24854.14|24774.14|24851.65|24771.65|10
1733071900000|2024-12-01 16:51:40|24851.22|24771.22|24851.1|24771.1|24851.22|24771.22|24850.36|24770.36|10
1733071910000|2024-12-01 16:51:50|24850.43|24770.43|24849.41|24769.41|24850.71|24770.71|24849.41|24769.41|10
1733071920000|2024-12-01 16:52:00|24849.88|24769.88|24850.94|24770.94|24850.94|24770.94|24848.75|24768.75|10
1733071930000|2024-12-01 16:52:10|24851.23|24771.23|24852.21|24772.21|24852.32|24772.32|24850.85|24770.85|10
1733071940000|2024-12-01 16:52:20|24851.8|24771.8|24852.81|24772.81|24852.81|24772.81|24851.8|24771.8|9
1733071950000|2024-12-01 16:52:30|24852.96|24772.96|24853.9|24773.9|24853.94|24773.94|24850.74|24770.74|10
1733071960000|2024-12-01 16:52:40|24853.92|24773.92|24853.9|24773.9|24854.26|24774.26|24852.39|24772.39|10
1733071970000|2024-12-01 16:52:50|24854.81|24774.81|24855.21|24775.21|24855.21|24775.21|24854.08|24774.08|9
1733071980000|2024-12-01 16:53:00|24854.66|24774.66|24856.19|24776.19|24856.74|24776.74|24854.58|24774.58|10
1733071990000|2024-12-01 16:53:10|24856.77|24776.77|24854.1|24774.1|24856.77|24776.77|24854.1|24774.1|10
1733072000000|2024-12-01 16:53:20|24853.91|24773.91|24853.22|24773.22|24853.91|24773.91|24852.82|24772.82|10
1733072010000|2024-12-01 16:53:30|24852.96|24772.96|24852.46|24772.46|24853.96|24773.96|24852.25|24772.25|9
1733072020000|2024-12-01 16:53:40|24851.99|24771.99|24852.4|24772.4|24852.4|24772.4|24851.52|24771.52|10
1733072030000|2024-12-01 16:53:50|24851.79|24771.79|24850.43|24770.43|24851.88|24771.88|24850.21|24770.21|10
1733072040000|2024-12-01 16:54:00|24850.93|24770.93|24851.7|24771.7|24852.4|24772.4|24850.81|24770.81|10
1733072050000|2024-12-01 16:54:10|24851.68|24771.68|24849.52|24769.52|24851.68|24771.68|24849.52|24769.52|9
1733072060000|2024-12-01 16:54:20|24849.78|24769.78|24852.6|24772.6|24852.79|24772.79|24848.64|24768.64|10
1733072070000|2024-12-01 16:54:30|24853.91|24773.91|24855.68|24775.68|24855.68|24775.68|24853.91|24773.91|10
1733072080000|2024-12-01 16:54:40|24855.45|24775.45|24852.38|24772.38|24855.45|24775.45|24852.38|24772.38|9
1733072090000|2024-12-01 16:54:50|24852.19|24772.19|24852.53|24772.53|24853.7|24773.7|24852.16|24772.16|9
1733072100000|2024-12-01 16:55:00|24852.32|24772.32|24855.44|24775.44|24855.94|24775.94|24852.2|24772.2|10
1733072110000|2024-12-01 16:55:10|24855.06|24775.06|24853.52|24773.52|24855.32|24775.32|24853.46|24773.46|10
1733072120000|2024-12-01 16:55:20|24854.13|24774.13|24851.99|24771.99|24854.75|24774.75|24851.99|24771.99|10
1733072130000|2024-12-01 16:55:30|24851.05|24771.05|24849.4|24769.4|24851.66|24771.66|24849.4|24769.4|10
1733072140000|2024-12-01 16:55:40|24849.39|24769.39|24848.52|24768.52|24849.9|24769.9|24848.52|24768.52|10
1733072150000|2024-12-01 16:55:50|24848.82|24768.82|24846.56|24766.56|24849.23|24769.23|24846.56|24766.56|10
1733072160000|2024-12-01 16:56:00|24846.91|24766.91|24845.4|24765.4|24846.92|24766.92|24845.4|24765.4|9
1733072170000|2024-12-01 16:56:10|24845.37|24765.37|24840.7|24760.7|24845.37|24765.37|24840.7|24760.7|10
1733072180000|2024-12-01 16:56:20|24840.58|24760.58|24836.23|24756.23|24840.58|24760.58|24836.23|24756.23|10
1733072190000|2024-12-01 16:56:30|24836.64|24756.64|24834.54|24754.54|24836.64|24756.64|24834.18|24754.18|9
1733072200000|2024-12-01 16:56:40|24834.45|24754.45|24831.38|24751.38|24835.95|24755.95|24831.38|24751.38|10
1733072210000|2024-12-01 16:56:50|24831.43|24751.43|24829.51|24749.51|24831.43|24751.43|24829.51|24749.51|9
1733072220000|2024-12-01 16:57:00|24829.52|24749.52|24827.27|24747.27|24829.52|24749.52|24827.27|24747.27|10
1733072230000|2024-12-01 16:57:10|24827.35|24747.35|24829.04|24749.04|24829.04|24749.04|24827.35|24747.35|10
1733072240000|2024-12-01 16:57:20|24829.36|24749.36|24826.16|24746.16|24830.08|24750.08|24826.16|24746.16|10
1733072250000|2024-12-01 16:57:30|24826.5|24746.5|24822.01|24742.01|24826.5|24746.5|24822.01|24742.01|10
1733072260000|2024-12-01 16:57:40|24821.86|24741.86|24818.38|24738.38|24821.86|24741.86|24818.18|24738.18|9
1733072270000|2024-12-01 16:57:50|24818.13|24738.13|24817.93|24737.93|24818.85|24738.85|24817.75|24737.75|10
1733072280000|2024-12-01 16:58:00|24817.78|24737.78|24813.66|24733.66|24819.01|24739.01|24813.66|24733.66|10
1733072290000|2024-12-01 16:58:10|24813.18|24733.18|24812.94|24732.94|24814.16|24734.16|24812.66|24732.66|10
1733072300000|2024-12-01 16:58:20|24812.88|24732.88|24813.49|24733.49|24813.49|24733.49|24812.88|24732.88|10
1733072310000|2024-12-01 16:58:30|24813.37|24733.37|24811.62|24731.62|24813.46|24733.46|24811.62|24731.62|10
1733072320000|2024-12-01 16:58:40|24811.94|24731.94|24811.52|24731.52|24812.06|24732.06|24810.76|24730.76|10
1733072330000|2024-12-01 16:58:50|24811.91|24731.91|24809.76|24729.76|24812.4|24732.4|24809.76|24729.76|9
1733072340000|2024-12-01 16:59:00|24809.67|24729.67|24810.05|24730.05|24811.17|24731.17|24807.97|24727.97|10
1733072350000|2024-12-01 16:59:10|24809.27|24729.27|24809.8|24729.8|24809.8|24729.8|24807.82|24727.82|10
1733072360000|2024-12-01 16:59:20|24809.67|24729.67|24807.92|24727.92|24810.01|24730.01|24807.92|24727.92|10
1733072370000|2024-12-01 16:59:30|24807.86|24727.86|24805.55|24725.55|24807.96|24727.96|24805.55|24725.55|10
1733072380000|2024-12-01 16:59:40|24805.05|24725.05|24802.17|24722.17|24805.05|24725.05|24798.89|24718.89|10
1733072390000|2024-12-01 16:59:50|24802.28|24722.28|24804.85|24724.85|24806.98|24726.98|24802.28|24722.28|10
1733072400000|2024-12-01 17:00:00|24805.15|24725.15|24809.7|24729.7|24809.98|24729.98|24805.15|24725.15|10
1733072410000|2024-12-01 17:00:10|24809.77|24729.77|24809.7|24729.7|24810.19|24730.19|24807.91|24727.91|10
1733072420000|2024-12-01 17:00:20|24809.63|24729.63|24810.18|24730.18|24810.18|24730.18|24808.84|24728.84|10
1733072430000|2024-12-01 17:00:30|24809.97|24729.97|24811.44|24731.44|24811.44|24731.44|24809.92|24729.92|10
1733072440000|2024-12-01 17:00:40|24811.15|24731.15|24812.27|24732.27|24812.45|24732.45|24810.95|24730.95|9
1733072450000|2024-12-01 17:00:50|24812.04|24732.04|24811.59|24731.59|24812.44|24732.44|24811.59|24731.59|9
1733072460000|2024-12-01 17:01:00|24812|24732|24815.17|24735.17|24815.17|24735.17|24812|24732|10
1733072470000|2024-12-01 17:01:10|24814.74|24734.74|24812.72|24732.72|24814.74|24734.74|24812.72|24732.72|10
1733072480000|2024-12-01 17:01:20|24812.82|24732.82|24812.95|24732.95|24812.95|24732.95|24810.54|24730.54|10
1733072490000|2024-12-01 17:01:30|24811.9|24731.9|24818.29|24738.29|24818.45|24738.45|24811.9|24731.9|10
1733072500000|2024-12-01 17:01:40|24818.17|24738.17|24814.71|24734.71|24818.17|24738.17|24814.71|24734.71|9
1733072510000|2024-12-01 17:01:50|24815.2|24735.2|24814.68|24734.68|24815.26|24735.26|24814.25|24734.25|10
1733072520000|2024-12-01 17:02:00|24815.63|24735.63|24818.33|24738.33|24818.33|24738.33|24815.63|24735.63|10
1733072530000|2024-12-01 17:02:10|24819.97|24739.97|24820.96|24740.96|24820.96|24740.96|24819.58|24739.58|10
1733072540000|2024-12-01 17:02:20|24820|24740|24820.09|24740.09|24820.19|24740.19|24818.76|24738.76|10
1733072550000|2024-12-01 17:02:30|24819.78|24739.78|24819.25|24739.25|24819.78|24739.78|24818.7|24738.7|10
1733072560000|2024-12-01 17:02:40|24819.22|24739.22|24817.15|24737.15|24819.22|24739.22|24817.15|24737.15|10
1733072570000|2024-12-01 17:02:50|24816.82|24736.82|24817.04|24737.04|24817.39|24737.39|24816.43|24736.43|10
1733072580000|2024-12-01 17:03:00|24817.01|24737.01|24813.94|24733.94|24817.01|24737.01|24813.41|24733.41|10
1733072590000|2024-12-01 17:03:10|24813.67|24733.67|24808.85|24728.85|24813.67|24733.67|24808.85|24728.85|10
1733072600000|2024-12-01 17:03:20|24808.53|24728.53|24803.33|24723.33|24809.02|24729.02|24803.33|24723.33|9
1733072610000|2024-12-01 17:03:30|24802.76|24722.76|24795.33|24715.33|24802.76|24722.76|24795.33|24715.33|10
1733072620000|2024-12-01 17:03:40|24794.9|24714.9|24792.28|24712.28|24794.9|24714.9|24791.76|24711.76|10
1733072630000|2024-12-01 17:03:50|24792.02|24712.02|24792.56|24712.56|24792.9|24712.9|24792.02|24712.02|10
1733072640000|2024-12-01 17:04:00|24793.83|24713.83|24793.41|24713.41|24797.44|24717.44|24793.41|24713.41|10
1733072650000|2024-12-01 17:04:10|24792.97|24712.97|24787.05|24707.05|24792.97|24712.97|24787.05|24707.05|10
1733072660000|2024-12-01 17:04:20|24785.52|24705.52|24780.53|24700.53|24785.52|24705.52|24780.53|24700.53|10
1733072670000|2024-12-01 17:04:30|24777.64|24697.64|24774.66|24694.66|24777.64|24697.64|24772.66|24692.66|10
1733072680000|2024-12-01 17:04:40|24775.43|24695.43|24766.93|24686.93|24775.43|24695.43|24766.93|24686.93|10
1733072690000|2024-12-01 17:04:50|24766.97|24686.97|24765.57|24685.57|24767.78|24687.78|24765.57|24685.57|10
1733072700000|2024-12-01 17:05:00|24766.28|24686.28|24768.97|24688.97|24769.08|24689.08|24766.28|24686.28|10
1733072710000|2024-12-01 17:05:10|24769.32|24689.32|24765.46|24685.46|24769.54|24689.54|24765.46|24685.46|9
1733072720000|2024-12-01 17:05:20|24764.51|24684.51|24758.8|24678.8|24764.51|24684.51|24758.8|24678.8|10
1733072730000|2024-12-01 17:05:30|24757.38|24677.38|24744.58|24664.58|24757.38|24677.38|24744.58|24664.58|10
1733072740000|2024-12-01 17:05:40|24743.22|24663.22|24741.62|24661.62|24743.22|24663.22|24740.66|24660.66|10
1733072750000|2024-12-01 17:05:50|24740.33|24660.33|24738.76|24658.76|24740.48|24660.48|24738.73|24658.73|10
1733072760000|2024-12-01 17:06:00|24739.9|24659.9|24740.74|24660.74|24741.14|24661.14|24739.9|24659.9|10
1733072770000|2024-12-01 17:06:10|24741.68|24661.68|24738.35|24658.35|24741.68|24661.68|24738.05|24658.05|9
1733072780000|2024-12-01 17:06:20|24737.98|24657.98|24730.64|24650.64|24737.98|24657.98|24730.55|24650.55|10
1733072790000|2024-12-01 17:06:30|24729.95|24649.95|24730.44|24650.44|24730.75|24650.75|24727.15|24647.15|10
1733072800000|2024-12-01 17:06:40|24730.16|24650.16|24722.87|24642.87|24730.64|24650.64|24722.67|24642.67|10
1733072810000|2024-12-01 17:06:50|24722.34|24642.34|24722.49|24642.49|24722.49|24642.49|24717.43|24637.43|10
1733072820000|2024-12-01 17:07:00|24722.54|24642.54|24719.91|24639.91|24723.09|24643.09|24719.91|24639.91|9
1733072830000|2024-12-01 17:07:10|24720.01|24640.01|24714.58|24634.58|24720.01|24640.01|24714.58|24634.58|10
1733072840000|2024-12-01 17:07:20|24715.4|24635.4|24712.47|24632.47|24715.58|24635.58|24712.47|24632.47|9
1733072850000|2024-12-01 17:07:30|24712.26|24632.26|24708.94|24628.94|24712.64|24632.64|24708.94|24628.94|10
1733072860000|2024-12-01 17:07:40|24708.76|24628.76|24717.24|24637.24|24717.24|24637.24|24708.49|24628.49|10
1733072870000|2024-12-01 17:07:50|24718.58|24638.58|24725.69|24645.69|24725.69|24645.69|24717.37|24637.37|10
1733072880000|2024-12-01 17:08:00|24726.74|24646.74|24731.54|24651.54|24731.54|24651.54|24726.74|24646.74|10
1733072890000|2024-12-01 17:08:10|24732.35|24652.35|24740.82|24660.82|24740.82|24660.82|24732.35|24652.35|10
1733072900000|2024-12-01 17:08:20|24740.78|24660.78|24742.36|24662.36|24742.64|24662.64|24739.24|24659.24|10
1733072910000|2024-12-01 17:08:30|24742.76|24662.76|24741.31|24661.31|24742.76|24662.76|24741.24|24661.24|10
1733072920000|2024-12-01 17:08:40|24741.27|24661.27|24741.84|24661.84|24742.92|24662.92|24741.27|24661.27|10
1733072930000|2024-12-01 17:08:50|24741.95|24661.95|24740.99|24660.99|24742.29|24662.29|24740.14|24660.14|10
1733072940000|2024-12-01 17:09:00|24741.67|24661.67|24741.11|24661.11|24742.71|24662.71|24740.56|24660.56|10
1733072950000|2024-12-01 17:09:10|24739.88|24659.88|24744.08|24664.08|24744.08|24664.08|24739.61|24659.61|10
1733072960000|2024-12-01 17:09:20|24744.07|24664.07|24745.53|24665.53|24745.59|24665.59|24744.07|24664.07|10
1733072970000|2024-12-01 17:09:30|24746.14|24666.14|24746.07|24666.07|24746.89|24666.89|24745.67|24665.67|10
1733072980000|2024-12-01 17:09:40|24746.49|24666.49|24744.64|24664.64|24746.68|24666.68|24744.64|24664.64|10
1733072990000|2024-12-01 17:09:50|24744.84|24664.84|24747.73|24667.73|24747.93|24667.93|24744.84|24664.84|10
1733073000000|2024-12-01 17:10:00|24748.32|24668.32|24752.82|24672.82|24754.07|24674.07|24748.32|24668.32|10
1733073010000|2024-12-01 17:10:10|24751.79|24671.79|24751.32|24671.32|24753.06|24673.06|24751.32|24671.32|10
1733073020000|2024-12-01 17:10:20|24751.02|24671.02|24743.44|24663.44|24752.29|24672.29|24743.44|24663.44|10
1733073030000|2024-12-01 17:10:30|24742.29|24662.29|24739.97|24659.97|24742.29|24662.29|24739.97|24659.97|10
1733073040000|2024-12-01 17:10:40|24740.01|24660.01|24736.52|24656.52|24740.15|24660.15|24736.52|24656.52|10
1733073050000|2024-12-01 17:10:50|24735.61|24655.61|24725.02|24645.02|24735.61|24655.61|24725.02|24645.02|10
1733073060000|2024-12-01 17:11:00|24722.17|24642.17|24723.62|24643.62|24723.62|24643.62|24720.02|24640.02|10
1733073070000|2024-12-01 17:11:10|24726.02|24646.02|24731.46|24651.46|24731.71|24651.71|24726.02|24646.02|10
1733073080000|2024-12-01 17:11:20|24731.86|24651.86|24734.47|24654.47|24734.47|24654.47|24731.86|24651.86|10
1733073090000|2024-12-01 17:11:30|24734.32|24654.32|24736.78|24656.78|24738.43|24658.43|24734.32|24654.32|10
1733073100000|2024-12-01 17:11:40|24735.91|24655.91|24739.89|24659.89|24739.89|24659.89|24735.89|24655.89|10
1733073110000|2024-12-01 17:11:50|24738.66|24658.66|24730.43|24650.43|24739.68|24659.68|24730.43|24650.43|10
1733073120000|2024-12-01 17:12:00|24730.44|24650.44|24726.79|24646.79|24730.64|24650.64|24726.79|24646.79|10
1733073130000|2024-12-01 17:12:10|24726.59|24646.59|24724.26|24644.26|24727|24647|24724.09|24644.09|10
1733073140000|2024-12-01 17:12:20|24725.12|24645.12|24723.25|24643.25|24727.76|24647.76|24723.25|24643.25|10
1733073150000|2024-12-01 17:12:30|24721.86|24641.86|24721.94|24641.94|24723.25|24643.25|24721.19|24641.19|10
1733073160000|2024-12-01 17:12:40|24721.83|24641.83|24724.34|24644.34|24724.34|24644.34|24721.83|24641.83|10
1733073170000|2024-12-01 17:12:50|24723.77|24643.77|24723.99|24643.99|24724.24|24644.24|24722.74|24642.74|10
1733073180000|2024-12-01 17:13:00|24723.66|24643.66|24728.4|24648.4|24728.4|24648.4|24723.62|24643.62|10
1733073190000|2024-12-01 17:13:10|24728.63|24648.63|24728.62|24648.62|24729.25|24649.25|24728.42|24648.42|10
1733073200000|2024-12-01 17:13:20|24728.56|24648.56|24728.64|24648.64|24731.18|24651.18|24728.56|24648.56|10
1733073210000|2024-12-01 17:13:30|24728.38|24648.38|24726.62|24646.62|24728.68|24648.68|24725.92|24645.92|10
1733073220000|2024-12-01 17:13:40|24726.4|24646.4|24722.58|24642.58|24726.4|24646.4|24722.58|24642.58|10
1733073230000|2024-12-01 17:13:50|24723.22|24643.22|24724.05|24644.05|24724.35|24644.35|24722.53|24642.53|10
1733073240000|2024-12-01 17:14:00|24724.04|24644.04|24717.76|24637.76|24724.11|24644.11|24717.76|24637.76|10
1733073250000|2024-12-01 17:14:10|24718.14|24638.14|24720.77|24640.77|24720.77|24640.77|24718.14|24638.14|10
1733073260000|2024-12-01 17:14:20|24719.46|24639.46|24715.35|24635.35|24719.9|24639.9|24715.35|24635.35|9
1733073270000|2024-12-01 17:14:30|24715.05|24635.05|24719.03|24639.03|24719.03|24639.03|24715.01|24635.01|10
1733073280000|2024-12-01 17:14:40|24719.48|24639.48|24720.29|24640.29|24720.71|24640.71|24719.48|24639.48|10
1733073290000|2024-12-01 17:14:50|24720.13|24640.13|24721.49|24641.49|24721.82|24641.82|24720.13|24640.13|10
1733073300000|2024-12-01 17:15:00|24721.79|24641.79|24718.28|24638.28|24721.94|24641.94|24718.28|24638.28|10
1733073310000|2024-12-01 17:15:10|24718.39|24638.39|24717.27|24637.27|24719.46|24639.46|24717.27|24637.27|10
1733073320000|2024-12-01 17:15:20|24715.89|24635.89|24714.92|24634.92|24716.97|24636.97|24714.92|24634.92|10
1733073330000|2024-12-01 17:15:30|24713.69|24633.69|24703.32|24623.32|24713.69|24633.69|24701.92|24621.92|10
1733073340000|2024-12-01 17:15:40|24702.82|24622.82|24706.25|24626.25|24706.25|24626.25|24701.94|24621.94|10
1733073350000|2024-12-01 17:15:50|24706.65|24626.65|24708.13|24628.13|24708.51|24628.51|24706.65|24626.65|10
1733073360000|2024-12-01 17:16:00|24708.45|24628.45|24706.48|24626.48|24708.84|24628.84|24706.48|24626.48|10
1733073370000|2024-12-01 17:16:10|24704.59|24624.59|24704.14|24624.14|24705.49|24625.49|24704.14|24624.14|10
1733073380000|2024-12-01 17:16:20|24703.5|24623.5|24706.74|24626.74|24706.74|24626.74|24703.5|24623.5|10
1733073390000|2024-12-01 17:16:30|24706.12|24626.12|24704.9|24624.9|24706.31|24626.31|24704.9|24624.9|10
1733073400000|2024-12-01 17:16:40|24704.08|24624.08|24700.29|24620.29|24704.08|24624.08|24700.24|24620.24|9
1733073410000|2024-12-01 17:16:50|24700.21|24620.21|24696.86|24616.86|24700.4|24620.4|24696.86|24616.86|10
1733073420000|2024-12-01 17:17:00|24696.12|24616.12|24706.19|24626.19|24707.21|24627.21|24696.12|24616.12|10
1733073430000|2024-12-01 17:17:10|24706.09|24626.09|24693.87|24613.87|24706.84|24626.84|24693.87|24613.87|10
1733073440000|2024-12-01 17:17:20|24693.94|24613.94|24691.79|24611.79|24694.87|24614.87|24691.79|24611.79|10
1733073450000|2024-12-01 17:17:30|24691.58|24611.58|24683.61|24603.61|24691.58|24611.58|24683.36|24603.36|10
1733073460000|2024-12-01 17:17:40|24683.59|24603.59|24681.33|24601.33|24684.01|24604.01|24681.33|24601.33|10
1733073470000|2024-12-01 17:17:50|24681.24|24601.24|24677.12|24597.12|24681.24|24601.24|24675.41|24595.41|10
1733073480000|2024-12-01 17:18:00|24675.62|24595.62|24673.96|24593.96|24676.36|24596.36|24673.96|24593.96|10
1733073490000|2024-12-01 17:18:10|24673.87|24593.87|24677.27|24597.27|24677.27|24597.27|24673.87|24593.87|10
1733073500000|2024-12-01 17:18:20|24676.9|24596.9|24681.69|24601.69|24681.69|24601.69|24676.82|24596.82|10
1733073510000|2024-12-01 17:18:30|24682.38|24602.38|24681.75|24601.75|24682.38|24602.38|24679.59|24599.59|10
1733073520000|2024-12-01 17:18:40|24681.79|24601.79|24681|24601|24682.35|24602.35|24680.64|24600.64|10
1733073530000|2024-12-01 17:18:50|24681.14|24601.14|24680.91|24600.91|24681.31|24601.31|24680.91|24600.91|10
1733073540000|2024-12-01 17:19:00|24680.74|24600.74|24679.41|24599.41|24682.63|24602.63|24679.41|24599.41|9
1733073550000|2024-12-01 17:19:10|24677.91|24597.91|24675.01|24595.01|24677.91|24597.91|24674.29|24594.29|10
1733073560000|2024-12-01 17:19:20|24673.4|24593.4|24672.22|24592.22|24675.94|24595.94|24672.07|24592.07|10
1733073570000|2024-12-01 17:19:30|24672.86|24592.86|24675.3|24595.3|24675.3|24595.3|24672.39|24592.39|10
1733073580000|2024-12-01 17:19:40|24675.92|24595.92|24681.05|24601.05|24681.05|24601.05|24675.92|24595.92|10
1733073590000|2024-12-01 17:19:50|24681.19|24601.19|24680.33|24600.33|24681.19|24601.19|24679.85|24599.85|10
1733073600000|2024-12-01 17:20:00|24679.46|24599.46|24686.95|24606.95|24686.95|24606.95|24679.46|24599.46|10
1733073610000|2024-12-01 17:20:10|24687.77|24607.77|24683.87|24603.87|24688.36|24608.36|24683.87|24603.87|9
1733073620000|2024-12-01 17:20:20|24683.42|24603.42|24682.68|24602.68|24683.42|24603.42|24680.65|24600.65|10
1733073630000|2024-12-01 17:20:30|24683.09|24603.09|24681.26|24601.26|24683.09|24603.09|24680.63|24600.63|10
1733073640000|2024-12-01 17:20:40|24681.5|24601.5|24683.25|24603.25|24683.25|24603.25|24681.5|24601.5|10
1733073650000|2024-12-01 17:20:50|24683.06|24603.06|24683.31|24603.31|24684.31|24604.31|24681.98|24601.98|10
1733073660000|2024-12-01 17:21:00|24683.81|24603.81|24686.45|24606.45|24686.45|24606.45|24682.8|24602.8|10
1733073670000|2024-12-01 17:21:10|24686.27|24606.27|24686.07|24606.07|24687.11|24607.11|24685.38|24605.38|10
1733073680000|2024-12-01 17:21:20|24686.93|24606.93|24693.2|24613.2|24693.2|24613.2|24686.78|24606.78|10
1733073690000|2024-12-01 17:21:30|24692.84|24612.84|24690.23|24610.23|24692.84|24612.84|24690.23|24610.23|10
1733073700000|2024-12-01 17:21:40|24690.11|24610.11|24694.29|24614.29|24694.29|24614.29|24689.96|24609.96|10
1733073710000|2024-12-01 17:21:50|24694.31|24614.31|24692.6|24612.6|24694.32|24614.32|24692.6|24612.6|10
1733073720000|2024-12-01 17:22:00|24691.31|24611.31|24690.7|24610.7|24691.31|24611.31|24688.16|24608.16|10
1733073730000|2024-12-01 17:22:10|24687.88|24607.88|24683.68|24603.68|24687.88|24607.88|24683.68|24603.68|10
1733073740000|2024-12-01 17:22:20|24683.4|24603.4|24682.59|24602.59|24683.4|24603.4|24682.41|24602.41|10
1733073750000|2024-12-01 17:22:30|24682.86|24602.86|24682.82|24602.82|24683.63|24603.63|24682.78|24602.78|10
1733073760000|2024-12-01 17:22:40|24682.95|24602.95|24682.69|24602.69|24683.64|24603.64|24682.52|24602.52|10
1733073770000|2024-12-01 17:22:50|24682.48|24602.48|24687.43|24607.43|24687.43|24607.43|24682.48|24602.48|10
1733073780000|2024-12-01 17:23:00|24687.58|24607.58|24692.07|24612.07|24692.35|24612.35|24687.58|24607.58|10
1733073790000|2024-12-01 17:23:10|24692.08|24612.08|24692.15|24612.15|24695.45|24615.45|24692.08|24612.08|10
1733073800000|2024-12-01 17:23:20|24692.26|24612.26|24695.07|24615.07|24695.14|24615.14|24692.26|24612.26|10
1733073810000|2024-12-01 17:23:30|24695.18|24615.18|24697.4|24617.4|24697.4|24617.4|24695.18|24615.18|10
1733073820000|2024-12-01 17:23:40|24698.51|24618.51|24703.5|24623.5|24703.5|24623.5|24698.51|24618.51|8
1733073830000|2024-12-01 17:23:50|24704.08|24624.08|24705.92|24625.92|24705.99|24625.99|24703.8|24623.8|10
1733073840000|2024-12-01 17:24:00|24706.72|24626.72|24706.51|24626.51|24707.34|24627.34|24706.47|24626.47|10
1733073850000|2024-12-01 17:24:10|24706.65|24626.65|24706.68|24626.68|24706.75|24626.75|24705.9|24625.9|10
1733073860000|2024-12-01 17:24:20|24707.2|24627.2|24707.55|24627.55|24708.09|24628.09|24707.2|24627.2|10
1733073870000|2024-12-01 17:24:30|24707.46|24627.46|24705.91|24625.91|24707.56|24627.56|24705.84|24625.84|9
1733073880000|2024-12-01 17:24:40|24705.7|24625.7|24706.08|24626.08|24706.45|24626.45|24705.38|24625.38|10
1733073890000|2024-12-01 17:24:50|24706.31|24626.31|24707.65|24627.65|24707.81|24627.81|24706.31|24626.31|10
1733073900000|2024-12-01 17:25:00|24708.1|24628.1|24708.05|24628.05|24708.2|24628.2|24707.91|24627.91|10
1733073910000|2024-12-01 17:25:10|24708.18|24628.18|24706.98|24626.98|24708.18|24628.18|24706.98|24626.98|10
1733073920000|2024-12-01 17:25:20|24706.93|24626.93|24707.37|24627.37|24707.43|24627.43|24705.71|24625.71|10
1733073930000|2024-12-01 17:25:30|24708.37|24628.37|24708.88|24628.88|24708.88|24628.88|24707.2|24627.2|10
1733073940000|2024-12-01 17:25:40|24710.15|24630.15|24711.86|24631.86|24711.86|24631.86|24710.15|24630.15|9
1733073950000|2024-12-01 17:25:50|24712.13|24632.13|24710.81|24630.81|24712.13|24632.13|24710.81|24630.81|10
1733073960000|2024-12-01 17:26:00|24710.79|24630.79|24710.43|24630.43|24711.42|24631.42|24710.43|24630.43|10
1733073970000|2024-12-01 17:26:10|24710.63|24630.63|24711.42|24631.42|24711.42|24631.42|24709.85|24629.85|10
1733073980000|2024-12-01 17:26:20|24711.89|24631.89|24710.39|24630.39|24711.89|24631.89|24709.96|24629.96|10
1733073990000|2024-12-01 17:26:30|24709.28|24629.28|24707.08|24627.08|24710.4|24630.4|24707.08|24627.08|10
1733074000000|2024-12-01 17:26:40|24707.17|24627.17|24704.57|24624.57|24708.48|24628.48|24704.57|24624.57|10
1733074010000|2024-12-01 17:26:50|24704.21|24624.21|24703.08|24623.08|24704.21|24624.21|24703.08|24623.08|10
1733074020000|2024-12-01 17:27:00|24703.16|24623.16|24700.43|24620.43|24704.31|24624.31|24700.43|24620.43|10
1733074030000|2024-12-01 17:27:10|24700.29|24620.29|24698.5|24618.5|24700.52|24620.52|24698.5|24618.5|9
1733074040000|2024-12-01 17:27:20|24698.57|24618.57|24701.93|24621.93|24701.93|24621.93|24698.57|24618.57|10
1733074050000|2024-12-01 17:27:30|24702.45|24622.45|24701.41|24621.41|24702.65|24622.65|24701.19|24621.19|10
1733074060000|2024-12-01 17:27:40|24701.22|24621.22|24702.93|24622.93|24703.1|24623.1|24701.17|24621.17|9
1733074070000|2024-12-01 17:27:50|24703.18|24623.18|24699.8|24619.8|24703.18|24623.18|24699.8|24619.8|9
1733074080000|2024-12-01 17:28:00|24699.44|24619.44|24694.53|24614.53|24699.44|24619.44|24694.53|24614.53|10
1733074090000|2024-12-01 17:28:10|24694.15|24614.15|24694.83|24614.83|24695.1|24615.1|24694.15|24614.15|10
1733074100000|2024-12-01 17:28:20|24694.52|24614.52|24688.87|24608.87|24694.52|24614.52|24688.87|24608.87|10
1733074110000|2024-12-01 17:28:30|24687.98|24607.98|24681.29|24601.29|24687.98|24607.98|24681.29|24601.29|10
1733074120000|2024-12-01 17:28:40|24681.24|24601.24|24681.83|24601.83|24681.85|24601.85|24681.24|24601.24|10
1733074130000|2024-12-01 17:28:50|24681.34|24601.34|24680.91|24600.91|24681.34|24601.34|24680.63|24600.63|9
1733074140000|2024-12-01 17:29:00|24680.71|24600.71|24677.05|24597.05|24680.86|24600.86|24677.05|24597.05|10
1733074150000|2024-12-01 17:29:10|24676.99|24596.99|24677.82|24597.82|24678.24|24598.24|24675.88|24595.88|10
1733074160000|2024-12-01 17:29:20|24677.75|24597.75|24680.37|24600.37|24680.37|24600.37|24677.46|24597.46|10
1733074170000|2024-12-01 17:29:30|24680.07|24600.07|24677.75|24597.75|24680.23|24600.23|24677.75|24597.75|10
1733074180000|2024-12-01 17:29:40|24677.23|24597.23|24677.69|24597.69|24677.69|24597.69|24677.14|24597.14|10
1733074190000|2024-12-01 17:29:50|24678.01|24598.01|24680.88|24600.88|24680.97|24600.97|24678.01|24598.01|10
1733074200000|2024-12-01 17:30:00|24680.84|24600.84|24680.45|24600.45|24680.85|24600.85|24679.01|24599.01|10
1733074210000|2024-12-01 17:30:10|24680.66|24600.66|24677.25|24597.25|24681.44|24601.44|24677.25|24597.25|10
1733074220000|2024-12-01 17:30:20|24677.17|24597.17|24678.36|24598.36|24678.36|24598.36|24675.4|24595.4|10
1733074230000|2024-12-01 17:30:30|24678.54|24598.54|24679.51|24599.51|24680.01|24600.01|24678.54|24598.54|10
1733074240000|2024-12-01 17:30:40|24680.09|24600.09|24681.65|24601.65|24682.08|24602.08|24680.09|24600.09|10
1733074250000|2024-12-01 17:30:50|24681.81|24601.81|24683.18|24603.18|24683.18|24603.18|24681.44|24601.44|10
1733074260000|2024-12-01 17:31:00|24683.66|24603.66|24684.25|24604.25|24684.25|24604.25|24682.96|24602.96|10
1733074270000|2024-12-01 17:31:10|24685.04|24605.04|24690.3|24610.3|24690.3|24610.3|24685.04|24605.04|10
1733074280000|2024-12-01 17:31:20|24690.97|24610.97|24697.8|24617.8|24697.8|24617.8|24690.97|24610.97|10
1733074290000|2024-12-01 17:31:30|24697.73|24617.73|24699.71|24619.71|24699.71|24619.71|24697.5|24617.5|10
1733074300000|2024-12-01 17:31:40|24700.14|24620.14|24698.8|24618.8|24700.9|24620.9|24698.8|24618.8|10
1733074310000|2024-12-01 17:31:50|24699.09|24619.09|24698.05|24618.05|24699.09|24619.09|24696.99|24616.99|9
1733074320000|2024-12-01 17:32:00|24698.94|24618.94|24700.57|24620.57|24701.02|24621.02|24698.68|24618.68|10
1733074330000|2024-12-01 17:32:10|24700.76|24620.76|24700|24620|24700.76|24620.76|24699.72|24619.72|10
1733074340000|2024-12-01 17:32:20|24700.13|24620.13|24700.45|24620.45|24700.65|24620.65|24699.71|24619.71|10
1733074350000|2024-12-01 17:32:30|24700.5|24620.5|24703.03|24623.03|24703.07|24623.07|24700.5|24620.5|10
1733074360000|2024-12-01 17:32:40|24702.87|24622.87|24705.52|24625.52|24705.52|24625.52|24702.64|24622.64|9
1733074370000|2024-12-01 17:32:50|24705.74|24625.74|24704.26|24624.26|24705.91|24625.91|24704.13|24624.13|10
1733074380000|2024-12-01 17:33:00|24705.62|24625.62|24705.03|24625.03|24706.3|24626.3|24704.41|24624.41|10
1733074390000|2024-12-01 17:33:10|24705.06|24625.06|24705.76|24625.76|24706.78|24626.78|24705.06|24625.06|10
1733074400000|2024-12-01 17:33:20|24706.26|24626.26|24706.6|24626.6|24707.13|24627.13|24705.85|24625.85|10
1733074410000|2024-12-01 17:33:30|24707.04|24627.04|24708.45|24628.45|24710.42|24630.42|24707.01|24627.01|10
1733074420000|2024-12-01 17:33:40|24708.2|24628.2|24710.22|24630.22|24710.22|24630.22|24706.66|24626.66|10
1733074430000|2024-12-01 17:33:50|24710.76|24630.76|24710.04|24630.04|24710.82|24630.82|24710.03|24630.03|10
1733074440000|2024-12-01 17:34:00|24709.67|24629.67|24706.57|24626.57|24709.67|24629.67|24706.57|24626.57|10
1733074450000|2024-12-01 17:34:10|24706.19|24626.19|24703.47|24623.47|24706.19|24626.19|24703.47|24623.47|10
1733074460000|2024-12-01 17:34:20|24702.9|24622.9|24704.78|24624.78|24704.78|24624.78|24702.9|24622.9|10
1733074470000|2024-12-01 17:34:30|24705.5|24625.5|24709.9|24629.9|24709.9|24629.9|24705.5|24625.5|10
1733074480000|2024-12-01 17:34:40|24710.47|24630.47|24721.54|24641.54|24721.54|24641.54|24710.47|24630.47|10
1733074490000|2024-12-01 17:34:50|24721.83|24641.83|24723.91|24643.91|24723.91|24643.91|24721.75|24641.75|10
1733074500000|2024-12-01 17:35:00|24723.64|24643.64|24723.24|24643.24|24723.64|24643.64|24723.24|24643.24|10
1733074510000|2024-12-01 17:35:10|24723.15|24643.15|24724.12|24644.12|24724.16|24644.16|24723.15|24643.15|10
1733074520000|2024-12-01 17:35:20|24723.97|24643.97|24722.03|24642.03|24723.97|24643.97|24721.98|24641.98|10
1733074530000|2024-12-01 17:35:30|24722.06|24642.06|24724.82|24644.82|24724.91|24644.91|24722.06|24642.06|10
1733074540000|2024-12-01 17:35:40|24725.65|24645.65|24725.67|24645.67|24726.37|24646.37|24725.65|24645.65|10
1733074550000|2024-12-01 17:35:50|24725.46|24645.46|24719.12|24639.12|24725.6|24645.6|24719.12|24639.12|10
1733074560000|2024-12-01 17:36:00|24718.95|24638.95|24717.87|24637.87|24718.95|24638.95|24717.52|24637.52|10
1733074570000|2024-12-01 17:36:10|24717.53|24637.53|24715.08|24635.08|24717.53|24637.53|24715.08|24635.08|9
1733074580000|2024-12-01 17:36:20|24715.07|24635.07|24717.63|24637.63|24717.63|24637.63|24715.07|24635.07|10
1733074590000|2024-12-01 17:36:30|24717.13|24637.13|24717.99|24637.99|24718.73|24638.73|24717.13|24637.13|10
1733074600000|2024-12-01 17:36:40|24718.67|24638.67|24719.59|24639.59|24719.59|24639.59|24718.22|24638.22|10
1733074610000|2024-12-01 17:36:50|24719.98|24639.98|24718.2|24638.2|24719.98|24639.98|24717.87|24637.87|10
1733074620000|2024-12-01 17:37:00|24717.61|24637.61|24717.26|24637.26|24717.73|24637.73|24716.87|24636.87|10
1733074630000|2024-12-01 17:37:10|24717.15|24637.15|24712.81|24632.81|24717.15|24637.15|24712.81|24632.81|10
1733074640000|2024-12-01 17:37:20|24712.47|24632.47|24716.92|24636.92|24716.92|24636.92|24711.8|24631.8|9
1733074650000|2024-12-01 17:37:30|24717.48|24637.48|24720.16|24640.16|24720.21|24640.21|24717.14|24637.14|10
1733074660000|2024-12-01 17:37:40|24720.31|24640.31|24723.92|24643.92|24723.92|24643.92|24720.26|24640.26|10
1733074670000|2024-12-01 17:37:50|24724.09|24644.09|24723.71|24643.71|24724.66|24644.66|24723.71|24643.71|10
1733074680000|2024-12-01 17:38:00|24723.27|24643.27|24721.39|24641.39|24723.27|24643.27|24720.92|24640.92|10
1733074690000|2024-12-01 17:38:10|24721.37|24641.37|24715.85|24635.85|24721.37|24641.37|24715.85|24635.85|10
1733074700000|2024-12-01 17:38:20|24715.04|24635.04|24709.22|24629.22|24715.04|24635.04|24709.22|24629.22|9
1733074710000|2024-12-01 17:38:30|24709.13|24629.13|24699.52|24619.52|24709.13|24629.13|24699.52|24619.52|10
1733074720000|2024-12-01 17:38:40|24698.61|24618.61|24696.16|24616.16|24698.61|24618.61|24696|24616|10
1733074730000|2024-12-01 17:38:50|24695.98|24615.98|24693.99|24613.99|24695.98|24615.98|24693.21|24613.21|10
1733074740000|2024-12-01 17:39:00|24695.02|24615.02|24698.51|24618.51|24698.51|24618.51|24695.02|24615.02|10
1733074750000|2024-12-01 17:39:10|24699.93|24619.93|24708.3|24628.3|24708.3|24628.3|24699.93|24619.93|10
1733074760000|2024-12-01 17:39:20|24709.75|24629.75|24708.72|24628.72|24709.75|24629.75|24708.59|24628.59|9
1733074770000|2024-12-01 17:39:30|24709.03|24629.03|24712.53|24632.53|24713.04|24633.04|24708.37|24628.37|10
1733074780000|2024-12-01 17:39:40|24709.15|24629.15|24707.55|24627.55|24709.23|24629.23|24707.51|24627.51|10
1733074790000|2024-12-01 17:39:50|24707.76|24627.76|24710.82|24630.82|24711.32|24631.32|24707.76|24627.76|10
1733074800000|2024-12-01 17:40:00|24710.62|24630.62|24708.65|24628.65|24710.62|24630.62|24708.65|24628.65|8
1733074810000|2024-12-01 17:40:10|24708.53|24628.53|24706.78|24626.78|24708.53|24628.53|24705.9|24625.9|10
1733074820000|2024-12-01 17:40:20|24706.87|24626.87|24710.7|24630.7|24710.7|24630.7|24706.81|24626.81|10
1733074830000|2024-12-01 17:40:30|24710.73|24630.73|24713.28|24633.28|24714.36|24634.36|24710.73|24630.73|10
1733074840000|2024-12-01 17:40:40|24713.75|24633.75|24714.17|24634.17|24714.17|24634.17|24713.42|24633.42|10
1733074850000|2024-12-01 17:40:50|24714.59|24634.59|24713.86|24633.86|24714.67|24634.67|24713.49|24633.49|10
1733074860000|2024-12-01 17:41:00|24714.2|24634.2|24710.43|24630.43|24714.82|24634.82|24710.24|24630.24|10
1733074870000|2024-12-01 17:41:10|24710.41|24630.41|24709.04|24629.04|24710.65|24630.65|24708.93|24628.93|10
1733074880000|2024-12-01 17:41:20|24709.16|24629.16|24710.81|24630.81|24710.81|24630.81|24709.07|24629.07|10
1733074890000|2024-12-01 17:41:30|24710.61|24630.61|24710.86|24630.86|24711.29|24631.29|24709.97|24629.97|10
1733074900000|2024-12-01 17:41:40|24710.85|24630.85|24709.3|24629.3|24711.25|24631.25|24709.05|24629.05|10
1733074910000|2024-12-01 17:41:50|24708.9|24628.9|24710.07|24630.07|24710.53|24630.53|24708.9|24628.9|9
1733074920000|2024-12-01 17:42:00|24709.78|24629.78|24709.88|24629.88|24709.88|24629.88|24708.68|24628.68|10
1733074930000|2024-12-01 17:42:10|24710.55|24630.55|24709.34|24629.34|24710.55|24630.55|24709.06|24629.06|9
1733074940000|2024-12-01 17:42:20|24709.33|24629.33|24710.34|24630.34|24710.34|24630.34|24708.55|24628.55|9
1733074950000|2024-12-01 17:42:30|24710.14|24630.14|24712.41|24632.41|24712.41|24632.41|24709.4|24629.4|10
1733074960000|2024-12-01 17:42:40|24712.95|24632.95|24713.66|24633.66|24715|24635|24712.95|24632.95|10
1733074970000|2024-12-01 17:42:50|24713.81|24633.81|24713.51|24633.51|24713.88|24633.88|24713.2|24633.2|10
1733074980000|2024-12-01 17:43:00|24713.62|24633.62|24714.68|24634.68|24715.04|24635.04|24713.62|24633.62|10
1733074990000|2024-12-01 17:43:10|24715.09|24635.09|24715.51|24635.51|24715.72|24635.72|24714.03|24634.03|10
1733075000000|2024-12-01 17:43:20|24715.45|24635.45|24714.41|24634.41|24716.55|24636.55|24713.71|24633.71|10
1733075010000|2024-12-01 17:43:30|24714.31|24634.31|24716.05|24636.05|24716.05|24636.05|24714.31|24634.31|10
1733075020000|2024-12-01 17:43:40|24716.04|24636.04|24718.64|24638.64|24718.64|24638.64|24716.04|24636.04|10
1733075030000|2024-12-01 17:43:50|24719.02|24639.02|24719.13|24639.13|24719.13|24639.13|24717.82|24637.82|10
1733075040000|2024-12-01 17:44:00|24719.52|24639.52|24721.92|24641.92|24721.92|24641.92|24719.52|24639.52|10
1733075050000|2024-12-01 17:44:10|24722.8|24642.8|24723.64|24643.64|24723.64|24643.64|24722.03|24642.03|10
1733075060000|2024-12-01 17:44:20|24723.53|24643.53|24722.1|24642.1|24723.66|24643.66|24722.1|24642.1|10
1733075070000|2024-12-01 17:44:30|24722.19|24642.19|24722.95|24642.95|24723.71|24643.71|24722.19|24642.19|9
1733075080000|2024-12-01 17:44:40|24723.22|24643.22|24721.63|24641.63|24723.24|24643.24|24721.6|24641.6|10
1733075090000|2024-12-01 17:44:50|24721.91|24641.91|24722.21|24642.21|24722.77|24642.77|24721.62|24641.62|10
1733075100000|2024-12-01 17:45:00|24722.43|24642.43|24721.17|24641.17|24722.43|24642.43|24720.98|24640.98|9
1733075110000|2024-12-01 17:45:10|24721.72|24641.72|24722.21|24642.21|24722.47|24642.47|24720.67|24640.67|10
1733075120000|2024-12-01 17:45:20|24722.88|24642.88|24723.44|24643.44|24723.44|24643.44|24722.24|24642.24|10
1733075130000|2024-12-01 17:45:30|24724.67|24644.67|24724.18|24644.18|24724.72|24644.72|24723.89|24643.89|10
1733075140000|2024-12-01 17:45:40|24724.65|24644.65|24726.37|24646.37|24726.48|24646.48|24724.65|24644.65|10
1733075150000|2024-12-01 17:45:50|24726.96|24646.96|24728.95|24648.95|24728.95|24648.95|24726.96|24646.96|10
1733075160000|2024-12-01 17:46:00|24728.88|24648.88|24727.71|24647.71|24728.88|24648.88|24727.51|24647.51|10
1733075170000|2024-12-01 17:46:10|24728.07|24648.07|24728|24648|24728.07|24648.07|24726.66|24646.66|10
1733075180000|2024-12-01 17:46:20|24728.53|24648.53|24731.37|24651.37|24731.37|24651.37|24728.53|24648.53|10
1733075190000|2024-12-01 17:46:30|24731.81|24651.81|24735.6|24655.6|24735.6|24655.6|24731.61|24651.61|10
1733075200000|2024-12-01 17:46:40|24736.19|24656.19|24737.33|24657.33|24738.16|24658.16|24736.19|24656.19|10
1733075210000|2024-12-01 17:46:50|24737.29|24657.29|24738.3|24658.3|24738.69|24658.69|24737.29|24657.29|10
1733075220000|2024-12-01 17:47:00|24739.04|24659.04|24735.29|24655.29|24739.59|24659.59|24735.29|24655.29|10
1733075230000|2024-12-01 17:47:10|24734.26|24654.26|24730.37|24650.37|24734.26|24654.26|24729.8|24649.8|10
1733075240000|2024-12-01 17:47:20|24729.71|24649.71|24734.13|24654.13|24734.3|24654.3|24729.71|24649.71|10
1733075250000|2024-12-01 17:47:30|24734.22|24654.22|24732.26|24652.26|24734.22|24654.22|24731.34|24651.34|10
1733075260000|2024-12-01 17:47:40|24732.69|24652.69|24733.73|24653.73|24733.93|24653.93|24732.12|24652.12|9
1733075270000|2024-12-01 17:47:50|24733.87|24653.87|24733.1|24653.1|24733.87|24653.87|24732.6|24652.6|10
1733075280000|2024-12-01 17:48:00|24733.77|24653.77|24733.86|24653.86|24734.55|24654.55|24733.77|24653.77|10
1733075290000|2024-12-01 17:48:10|24733.82|24653.82|24735.02|24655.02|24735.02|24655.02|24733.7|24653.7|10
1733075300000|2024-12-01 17:48:20|24735.08|24655.08|24735.58|24655.58|24735.64|24655.64|24735|24655|9
1733075310000|2024-12-01 17:48:30|24734.83|24654.83|24736.31|24656.31|24736.31|24656.31|24734.26|24654.26|10
1733075320000|2024-12-01 17:48:40|24736.88|24656.88|24747.12|24667.12|24747.33|24667.33|24736.88|24656.88|10
1733075330000|2024-12-01 17:48:50|24747.27|24667.27|24746.63|24666.63|24747.27|24667.27|24745.89|24665.89|8
1733075340000|2024-12-01 17:49:00|24746.66|24666.66|24743.34|24663.34|24747.36|24667.36|24743.34|24663.34|10
1733075350000|2024-12-01 17:49:10|24744.51|24664.51|24746.56|24666.56|24746.57|24666.57|24744.51|24664.51|10
1733075360000|2024-12-01 17:49:20|24746.62|24666.62|24746.88|24666.88|24747.61|24667.61|24746.24|24666.24|10
1733075370000|2024-12-01 17:49:30|24745.83|24665.83|24745.28|24665.28|24745.83|24665.83|24744.94|24664.94|10
1733075380000|2024-12-01 17:49:40|24745.37|24665.37|24746.78|24666.78|24746.78|24666.78|24745.11|24665.11|9
1733075390000|2024-12-01 17:49:50|24747.19|24667.19|24747.48|24667.48|24747.48|24667.48|24746.1|24666.1|10
1733075400000|2024-12-01 17:50:00|24748.36|24668.36|24749.11|24669.11|24749.39|24669.39|24747.68|24667.68|10
1733075410000|2024-12-01 17:50:10|24748.76|24668.76|24748.36|24668.36|24748.9|24668.9|24747.47|24667.47|10
1733075420000|2024-12-01 17:50:20|24748.56|24668.56|24750.49|24670.49|24750.49|24670.49|24748.56|24668.56|10
1733075430000|2024-12-01 17:50:30|24750.72|24670.72|24749.91|24669.91|24750.78|24670.78|24749.52|24669.52|10
1733075440000|2024-12-01 17:50:40|24750.39|24670.39|24751.21|24671.21|24752.17|24672.17|24750.39|24670.39|9
1733075450000|2024-12-01 17:50:50|24751.34|24671.34|24752.67|24672.67|24753.51|24673.51|24751.34|24671.34|10
1733075460000|2024-12-01 17:51:00|24752.74|24672.74|24755.73|24675.73|24756.27|24676.27|24752.34|24672.34|10
1733075470000|2024-12-01 17:51:10|24755.87|24675.87|24757.23|24677.23|24758.12|24678.12|24755.87|24675.87|10
1733075480000|2024-12-01 17:51:20|24757.75|24677.75|24759.74|24679.74|24760.93|24680.93|24757.75|24677.75|10
1733075490000|2024-12-01 17:51:30|24759.45|24679.45|24755.72|24675.72|24760.05|24680.05|24755.72|24675.72|10
1733075500000|2024-12-01 17:51:40|24756.11|24676.11|24753.84|24673.84|24756.11|24676.11|24753.84|24673.84|10
1733075510000|2024-12-01 17:51:50|24753.68|24673.68|24750.46|24670.46|24753.68|24673.68|24750.46|24670.46|10
1733075520000|2024-12-01 17:52:00|24750.22|24670.22|24750.68|24670.68|24751.11|24671.11|24749.94|24669.94|10
1733075530000|2024-12-01 17:52:10|24752.35|24672.35|24751.33|24671.33|24752.35|24672.35|24749.98|24669.98|10
1733075540000|2024-12-01 17:52:20|24751.69|24671.69|24753.79|24673.79|24753.79|24673.79|24751.69|24671.69|10
1733075550000|2024-12-01 17:52:30|24753.56|24673.56|24754.41|24674.41|24754.41|24674.41|24752.07|24672.07|10
1733075560000|2024-12-01 17:52:40|24754.6|24674.6|24755|24675|24755.08|24675.08|24754.6|24674.6|9
1733075570000|2024-12-01 17:52:50|24755.43|24675.43|24761.02|24681.02|24761.02|24681.02|24755.43|24675.43|10
1733075580000|2024-12-01 17:53:00|24761.15|24681.15|24759.41|24679.41|24761.2|24681.2|24759.37|24679.37|10
1733075590000|2024-12-01 17:53:10|24759.58|24679.58|24757.7|24677.7|24760.35|24680.35|24757.7|24677.7|10
1733075600000|2024-12-01 17:53:20|24757.12|24677.12|24754.29|24674.29|24757.53|24677.53|24754.29|24674.29|10
1733075610000|2024-12-01 17:53:30|24753.02|24673.02|24750.89|24670.89|24753.02|24673.02|24750.65|24670.65|10
1733075620000|2024-12-01 17:53:40|24750.81|24670.81|24752.43|24672.43|24752.59|24672.59|24750.81|24670.81|10
1733075630000|2024-12-01 17:53:50|24752.42|24672.42|24751.68|24671.68|24752.44|24672.44|24751.68|24671.68|9
1733075640000|2024-12-01 17:54:00|24751.54|24671.54|24747.82|24667.82|24751.54|24671.54|24747.82|24667.82|10
1733075650000|2024-12-01 17:54:10|24746.93|24666.93|24749.62|24669.62|24749.62|24669.62|24746.5|24666.5|10
1733075660000|2024-12-01 17:54:20|24751.11|24671.11|24749.06|24669.06|24752.73|24672.73|24748.7|24668.7|10
1733075670000|2024-12-01 17:54:30|24749.11|24669.11|24750.24|24670.24|24750.56|24670.56|24749.11|24669.11|10
1733075680000|2024-12-01 17:54:40|24750.38|24670.38|24751.27|24671.27|24751.78|24671.78|24750.38|24670.38|10
1733075690000|2024-12-01 17:54:50|24751.29|24671.29|24750.47|24670.47|24751.72|24671.72|24750.47|24670.47|9
1733075700000|2024-12-01 17:55:00|24750.43|24670.43|24752.58|24672.58|24752.64|24672.64|24750.12|24670.12|9
1733075710000|2024-12-01 17:55:10|24752.96|24672.96|24753.26|24673.26|24753.56|24673.56|24752.3|24672.3|10
1733075720000|2024-12-01 17:55:20|24753.7|24673.7|24757.49|24677.49|24757.49|24677.49|24753.69|24673.69|10
1733075730000|2024-12-01 17:55:30|24757.6|24677.6|24760.55|24680.55|24760.58|24680.58|24757.48|24677.48|10
1733075740000|2024-12-01 17:55:40|24760.24|24680.24|24761.15|24681.15|24761.53|24681.53|24760.24|24680.24|10
1733075750000|2024-12-01 17:55:50|24761.45|24681.45|24761.92|24681.92|24761.93|24681.93|24761.44|24681.44|8
1733075760000|2024-12-01 17:56:00|24762.15|24682.15|24763.61|24683.61|24763.61|24683.61|24761.87|24681.87|10
1733075770000|2024-12-01 17:56:10|24763.91|24683.91|24764.54|24684.54|24766.4|24686.4|24763.91|24683.91|10
1733075780000|2024-12-01 17:56:20|24765.06|24685.06|24764.94|24684.94|24765.32|24685.32|24764.26|24684.26|10
1733075790000|2024-12-01 17:56:30|24763.99|24683.99|24766.35|24686.35|24766.35|24686.35|24763.6|24683.6|10
1733075800000|2024-12-01 17:56:40|24766.37|24686.37|24765.7|24685.7|24766.37|24686.37|24765.7|24685.7|10
1733075810000|2024-12-01 17:56:50|24765.78|24685.78|24765.75|24685.75|24766.03|24686.03|24765.46|24685.46|9
1733075820000|2024-12-01 17:57:00|24766.03|24686.03|24766.08|24686.08|24766.09|24686.09|24765.22|24685.22|10
1733075830000|2024-12-01 17:57:10|24766.39|24686.39|24768.82|24688.82|24769.24|24689.24|24766.39|24686.39|10
1733075840000|2024-12-01 17:57:20|24768.68|24688.68|24769.83|24689.83|24769.83|24689.83|24768.68|24688.68|9
1733075850000|2024-12-01 17:57:30|24769.78|24689.78|24770.02|24690.02|24770.8|24690.8|24769.78|24689.78|10
1733075860000|2024-12-01 17:57:40|24770.08|24690.08|24769.37|24689.37|24770.08|24690.08|24769.37|24689.37|10
1733075870000|2024-12-01 17:57:50|24769.07|24689.07|24766.46|24686.46|24769.08|24689.08|24766.46|24686.46|10
1733075880000|2024-12-01 17:58:00|24766.4|24686.4|24766.51|24686.51|24766.51|24686.51|24766.21|24686.21|9
1733075890000|2024-12-01 17:58:10|24766.85|24686.85|24767.02|24687.02|24767.74|24687.74|24766.67|24686.67|10
1733075900000|2024-12-01 17:58:20|24766.76|24686.76|24769.29|24689.29|24769.29|24689.29|24766.73|24686.73|10
1733075910000|2024-12-01 17:58:30|24769.07|24689.07|24770.99|24690.99|24771.07|24691.07|24769.07|24689.07|10
1733075920000|2024-12-01 17:58:40|24770.46|24690.46|24770.46|24690.46|24770.67|24690.67|24769.84|24689.84|10
1733075930000|2024-12-01 17:58:50|24770.38|24690.38|24770.67|24690.67|24770.83|24690.83|24770.07|24690.07|10
1733075940000|2024-12-01 17:59:00|24770.48|24690.48|24772.95|24692.95|24772.95|24692.95|24770.35|24690.35|9
1733075950000|2024-12-01 17:59:10|24772.48|24692.48|24773.47|24693.47|24773.47|24693.47|24771.98|24691.98|10
1733075960000|2024-12-01 17:59:20|24774.39|24694.39|24774.25|24694.25|24774.62|24694.62|24774.24|24694.24|10
1733075970000|2024-12-01 17:59:30|24774.35|24694.35|24774.17|24694.17|24774.44|24694.44|24774.11|24694.11|10
1733075980000|2024-12-01 17:59:40|24774.4|24694.4|24773.29|24693.29|24774.52|24694.52|24773.15|24693.15|10
1733075990000|2024-12-01 17:59:50|24773.51|24693.51|24775.4|24695.4|24775.76|24695.76|24773.51|24693.51|9
1733076000000|2024-12-01 18:00:00|24775.37|24695.37|24775.24|24695.24|24775.37|24695.37|24774.41|24694.41|10
1733076010000|2024-12-01 18:00:10|24775.2|24695.2|24773.86|24693.86|24775.2|24695.2|24773.32|24693.32|10
1733076020000|2024-12-01 18:00:20|24773.02|24693.02|24770.06|24690.06|24773.02|24693.02|24769.93|24689.93|10
1733076030000|2024-12-01 18:00:30|24770.03|24690.03|24770.25|24690.25|24771.15|24691.15|24770.03|24690.03|10
1733076040000|2024-12-01 18:00:40|24770.35|24690.35|24769.7|24689.7|24770.36|24690.36|24769.58|24689.58|10
1733076050000|2024-12-01 18:00:50|24769.45|24689.45|24769.23|24689.23|24769.45|24689.45|24768.69|24688.69|10
1733076060000|2024-12-01 18:01:00|24769.1|24689.1|24766.89|24686.89|24769.21|24689.21|24766.89|24686.89|10
1733076070000|2024-12-01 18:01:10|24767.34|24687.34|24771.55|24691.55|24771.55|24691.55|24766.87|24686.87|10
1733076080000|2024-12-01 18:01:20|24772.66|24692.66|24778.02|24698.02|24778.02|24698.02|24772.66|24692.66|10
1733076090000|2024-12-01 18:01:30|24778.99|24698.99|24781.16|24701.16|24781.16|24701.16|24778.99|24698.99|10
1733076100000|2024-12-01 18:01:40|24782.34|24702.34|24783.96|24703.96|24783.96|24703.96|24782.34|24702.34|10
1733076110000|2024-12-01 18:01:50|24784.22|24704.22|24788.66|24708.66|24788.66|24708.66|24784.22|24704.22|10
1733076120000|2024-12-01 18:02:00|24788.67|24708.67|24791.8|24711.8|24791.96|24711.96|24788.64|24708.64|10
1733076130000|2024-12-01 18:02:10|24792.76|24712.76|24795.3|24715.3|24795.3|24715.3|24792.76|24712.76|10
1733076140000|2024-12-01 18:02:20|24795.32|24715.32|24795.01|24715.01|24795.72|24715.72|24795.01|24715.01|7
1733076150000|2024-12-01 18:02:30|24797.49|24717.49|24798.22|24718.22|24798.22|24718.22|24797.37|24717.37|10
1733076160000|2024-12-01 18:02:40|24800.72|24720.72|24800.81|24720.81|24801.97|24721.97|24800.72|24720.72|10
1733076170000|2024-12-01 18:02:50|24801.1|24721.1|24802.32|24722.32|24802.32|24722.32|24801.1|24721.1|10
1733076180000|2024-12-01 18:03:00|24802.39|24722.39|24803.36|24723.36|24803.36|24723.36|24801.81|24721.81|10
1733076190000|2024-12-01 18:03:10|24804.33|24724.33|24803.27|24723.27|24804.33|24724.33|24803.02|24723.02|10
1733076200000|2024-12-01 18:03:20|24803.47|24723.47|24804.09|24724.09|24804.39|24724.39|24803.25|24723.25|10
1733076210000|2024-12-01 18:03:30|24802.7|24722.7|24802.34|24722.34|24803.12|24723.12|24801.49|24721.49|10
1733076220000|2024-12-01 18:03:40|24802.51|24722.51|24803.14|24723.14|24803.14|24723.14|24800.75|24720.75|10
1733076230000|2024-12-01 18:03:50|24803.24|24723.24|24802.73|24722.73|24803.99|24723.99|24802.73|24722.73|10
1733076240000|2024-12-01 18:04:00|24802.78|24722.78|24803.37|24723.37|24803.95|24723.95|24802.6|24722.6|10
1733076250000|2024-12-01 18:04:10|24803.29|24723.29|24804.01|24724.01|24804.23|24724.23|24803.29|24723.29|10
1733076260000|2024-12-01 18:04:20|24804.17|24724.17|24803.77|24723.77|24804.89|24724.89|24803.57|24723.57|10
1733076270000|2024-12-01 18:04:30|24804.4|24724.4|24801.82|24721.82|24804.4|24724.4|24801.82|24721.82|10
1733076280000|2024-12-01 18:04:40|24802.25|24722.25|24804.63|24724.63|24804.63|24724.63|24802.25|24722.25|10
1733076290000|2024-12-01 18:04:50|24804.78|24724.78|24806.15|24726.15|24806.24|24726.24|24804.78|24724.78|10
1733076300000|2024-12-01 18:05:00|24805.94|24725.94|24807.32|24727.32|24807.32|24727.32|24805.94|24725.94|9
1733076310000|2024-12-01 18:05:10|24812.11|24732.11|24813.11|24733.11|24813.11|24733.11|24810.7|24730.7|10
1733076320000|2024-12-01 18:05:20|24813.01|24733.01|24814.62|24734.62|24814.62|24734.62|24813.01|24733.01|10
1733076330000|2024-12-01 18:05:30|24815.12|24735.12|24815.19|24735.19|24815.29|24735.29|24814.48|24734.48|10
1733076340000|2024-12-01 18:05:40|24815.66|24735.66|24811.32|24731.32|24815.66|24735.66|24811.32|24731.32|10
1733076350000|2024-12-01 18:05:50|24811.39|24731.39|24810.3|24730.3|24811.39|24731.39|24810.3|24730.3|10
1733076360000|2024-12-01 18:06:00|24810.36|24730.36|24809.9|24729.9|24811.51|24731.51|24809.12|24729.12|10
1733076370000|2024-12-01 18:06:10|24809.69|24729.69|24810.35|24730.35|24810.96|24730.96|24809.38|24729.38|10
1733076380000|2024-12-01 18:06:20|24809.08|24729.08|24803.54|24723.54|24809.08|24729.08|24803.54|24723.54|10
1733076390000|2024-12-01 18:06:30|24802.91|24722.91|24801.9|24721.9|24803.29|24723.29|24801.58|24721.58|10
1733076400000|2024-12-01 18:06:40|24801.57|24721.57|24802.96|24722.96|24803.19|24723.19|24801.57|24721.57|9
1733076410000|2024-12-01 18:06:50|24803.37|24723.37|24803.8|24723.8|24803.8|24723.8|24802.57|24722.57|10
1733076420000|2024-12-01 18:07:00|24804.17|24724.17|24807.22|24727.22|24807.22|24727.22|24804.17|24724.17|10
1733076430000|2024-12-01 18:07:10|24807.46|24727.46|24811.79|24731.79|24812.01|24732.01|24807.32|24727.32|10
1733076440000|2024-12-01 18:07:20|24813.3|24733.3|24812.08|24732.08|24813.57|24733.57|24811.37|24731.37|10
1733076450000|2024-12-01 18:07:30|24812.26|24732.26|24809.38|24729.38|24812.87|24732.87|24809.38|24729.38|10
1733076460000|2024-12-01 18:07:40|24809.45|24729.45|24807.62|24727.62|24809.45|24729.45|24807.62|24727.62|10
1733076470000|2024-12-01 18:07:50|24808.11|24728.11|24807.62|24727.62|24808.11|24728.11|24807.25|24727.25|10
1733076480000|2024-12-01 18:08:00|24807.58|24727.58|24804.26|24724.26|24807.58|24727.58|24804.26|24724.26|10
1733076490000|2024-12-01 18:08:10|24803.9|24723.9|24806.35|24726.35|24806.35|24726.35|24803.38|24723.38|10
1733076500000|2024-12-01 18:08:20|24806.23|24726.23|24804.5|24724.5|24806.23|24726.23|24804.5|24724.5|10
1733076510000|2024-12-01 18:08:30|24804.32|24724.32|24801.76|24721.76|24804.32|24724.32|24801.4|24721.4|10
1733076520000|2024-12-01 18:08:40|24801.46|24721.46|24801.07|24721.07|24801.46|24721.46|24800.23|24720.23|9
1733076530000|2024-12-01 18:08:50|24801.28|24721.28|24801.59|24721.59|24801.98|24721.98|24801.28|24721.28|9
1733076540000|2024-12-01 18:09:00|24801.7|24721.7|24805.06|24725.06|24805.06|24725.06|24801.7|24721.7|10
1733076550000|2024-12-01 18:09:10|24805.42|24725.42|24805.87|24725.87|24805.87|24725.87|24804.88|24724.88|10
1733076560000|2024-12-01 18:09:20|24805.92|24725.92|24808.47|24728.47|24808.47|24728.47|24805.74|24725.74|10
1733076570000|2024-12-01 18:09:30|24808.49|24728.49|24807.83|24727.83|24809.18|24729.18|24807.75|24727.75|10
1733076580000|2024-12-01 18:09:40|24808.07|24728.07|24806.92|24726.92|24808.07|24728.07|24806.41|24726.41|10
1733076590000|2024-12-01 18:09:50|24806.96|24726.96|24807.87|24727.87|24807.93|24727.93|24806.88|24726.88|10
1733076600000|2024-12-01 18:10:00|24807.91|24727.91|24805.65|24725.65|24808.93|24728.93|24805.65|24725.65|10
1733076610000|2024-12-01 18:10:10|24805.18|24725.18|24804.52|24724.52|24805.18|24725.18|24803.63|24723.63|10
1733076620000|2024-12-01 18:10:20|24804.03|24724.03|24804.15|24724.15|24804.15|24724.15|24802.36|24722.36|10
1733076630000|2024-12-01 18:10:30|24804.33|24724.33|24803.1|24723.1|24805.02|24725.02|24802.83|24722.83|10
1733076640000|2024-12-01 18:10:40|24803.25|24723.25|24801.73|24721.73|24803.42|24723.42|24801.73|24721.73|10
1733076650000|2024-12-01 18:10:50|24801.82|24721.82|24801.26|24721.26|24801.82|24721.82|24801.26|24721.26|9
1733076660000|2024-12-01 18:11:00|24801.13|24721.13|24801.38|24721.38|24802.5|24722.5|24800.74|24720.74|10
1733076670000|2024-12-01 18:11:10|24800.78|24720.78|24801.3|24721.3|24801.3|24721.3|24800.51|24720.51|9
1733076680000|2024-12-01 18:11:20|24801.4|24721.4|24800.12|24720.12|24801.4|24721.4|24800.12|24720.12|10
1733076690000|2024-12-01 18:11:30|24799.95|24719.95|24800.04|24720.04|24800.12|24720.12|24799.54|24719.54|10
1733076700000|2024-12-01 18:11:40|24798.94|24718.94|24799.29|24719.29|24800.31|24720.31|24798.94|24718.94|10
1733076710000|2024-12-01 18:11:50|24799.25|24719.25|24800.58|24720.58|24801.02|24721.02|24798.98|24718.98|10
1733076720000|2024-12-01 18:12:00|24800.49|24720.49|24803.15|24723.15|24803.15|24723.15|24800.49|24720.49|10
1733076730000|2024-12-01 18:12:10|24802.57|24722.57|24799.05|24719.05|24803.04|24723.04|24799.05|24719.05|10
1733076740000|2024-12-01 18:12:20|24799.33|24719.33|24798.92|24718.92|24799.84|24719.84|24798.31|24718.31|10
1733076750000|2024-12-01 18:12:30|24799.79|24719.79|24799.58|24719.58|24800.49|24720.49|24799.58|24719.58|10
1733076760000|2024-12-01 18:12:40|24799.44|24719.44|24799.85|24719.85|24799.85|24719.85|24798.73|24718.73|10
1733076770000|2024-12-01 18:12:50|24799.87|24719.87|24795.74|24715.74|24799.87|24719.87|24795.74|24715.74|9
1733076780000|2024-12-01 18:13:00|24795.61|24715.61|24796.84|24716.84|24798.99|24718.99|24795.61|24715.61|10
1733076790000|2024-12-01 18:13:10|24796.66|24716.66|24793|24713|24796.66|24716.66|24793|24713|10
1733076800000|2024-12-01 18:13:20|24793.23|24713.23|24792.82|24712.82|24793.23|24713.23|24792.03|24712.03|10
1733076810000|2024-12-01 18:13:30|24792.84|24712.84|24794.39|24714.39|24794.39|24714.39|24792.84|24712.84|10
1733076820000|2024-12-01 18:13:40|24794.91|24714.91|24798.02|24718.02|24798.02|24718.02|24794.91|24714.91|10
1733076830000|2024-12-01 18:13:50|24798.2|24718.2|24796.25|24716.25|24798.57|24718.57|24796.25|24716.25|10
1733076840000|2024-12-01 18:14:00|24796.1|24716.1|24797.3|24717.3|24797.39|24717.39|24796.1|24716.1|10
1733076850000|2024-12-01 18:14:10|24798.26|24718.26|24799.61|24719.61|24799.7|24719.7|24798.26|24718.26|10
1733076860000|2024-12-01 18:14:20|24799.55|24719.55|24795.97|24715.97|24799.55|24719.55|24795.96|24715.96|10
1733076870000|2024-12-01 18:14:30|24796.07|24716.07|24797.5|24717.5|24798.63|24718.63|24796.07|24716.07|10
1733076880000|2024-12-01 18:14:40|24796.86|24716.86|24799.07|24719.07|24799.07|24719.07|24796.86|24716.86|10
1733076890000|2024-12-01 18:14:50|24798.83|24718.83|24797.3|24717.3|24798.92|24718.92|24797.3|24717.3|9
1733076900000|2024-12-01 18:15:00|24797.64|24717.64|24798.65|24718.65|24798.8|24718.8|24797.36|24717.36|10
1733076910000|2024-12-01 18:15:10|24799.17|24719.17|24800.23|24720.23|24801.59|24721.59|24799.17|24719.17|10
1733076920000|2024-12-01 18:15:20|24800.58|24720.58|24797.57|24717.57|24800.58|24720.58|24797.57|24717.57|10
1733076930000|2024-12-01 18:15:30|24797.26|24717.26|24793.67|24713.67|24797.65|24717.65|24793.67|24713.67|10
1733076940000|2024-12-01 18:15:40|24793.56|24713.56|24792.76|24712.76|24793.56|24713.56|24792.32|24712.32|10
1733076950000|2024-12-01 18:15:50|24792.57|24712.57|24794.57|24714.57|24794.58|24714.58|24792.2|24712.2|10
1733076960000|2024-12-01 18:16:00|24795.02|24715.02|24797.77|24717.77|24797.77|24717.77|24794.88|24714.88|10
1733076970000|2024-12-01 18:16:10|24798.04|24718.04|24795.54|24715.54|24798.52|24718.52|24795.54|24715.54|10
1733076980000|2024-12-01 18:16:20|24795.55|24715.55|24797.65|24717.65|24797.65|24717.65|24795.55|24715.55|10
1733076990000|2024-12-01 18:16:30|24797.87|24717.87|24798.1|24718.1|24798.17|24718.17|24797.84|24717.84|9
1733077000000|2024-12-01 18:16:40|24798.13|24718.13|24797.83|24717.83|24798.13|24718.13|24797.12|24717.12|9
1733077010000|2024-12-01 18:16:50|24798.06|24718.06|24798.8|24718.8|24798.8|24718.8|24797.97|24717.97|9
1733077020000|2024-12-01 18:17:00|24797.87|24717.87|24792.5|24712.5|24797.87|24717.87|24792.5|24712.5|10
1733077030000|2024-12-01 18:17:10|24791.55|24711.55|24789.38|24709.38|24791.55|24711.55|24789.38|24709.38|10
1733077040000|2024-12-01 18:17:20|24789.54|24709.54|24789.48|24709.48|24790.79|24710.79|24789.4|24709.4|10
1733077050000|2024-12-01 18:17:30|24788.88|24708.88|24787.92|24707.92|24789.46|24709.46|24787.92|24707.92|10
1733077060000|2024-12-01 18:17:40|24787.71|24707.71|24782.5|24702.5|24787.71|24707.71|24782.5|24702.5|10
1733077070000|2024-12-01 18:17:50|24782.92|24702.92|24783.49|24703.49|24784.24|24704.24|24782.92|24702.92|10
1733077080000|2024-12-01 18:18:00|24783.5|24703.5|24778.51|24698.51|24783.5|24703.5|24778.51|24698.51|10
1733077090000|2024-12-01 18:18:10|24777.55|24697.55|24775.16|24695.16|24777.74|24697.74|24775.09|24695.09|10
1733077100000|2024-12-01 18:18:20|24775.08|24695.08|24774.84|24694.84|24775.37|24695.37|24774.84|24694.84|10
1733077110000|2024-12-01 18:18:30|24774.81|24694.81|24775.9|24695.9|24775.9|24695.9|24774.29|24694.29|10
1733077120000|2024-12-01 18:18:40|24775.28|24695.28|24776.35|24696.35|24776.56|24696.56|24775.28|24695.28|10
1733077130000|2024-12-01 18:18:50|24776.01|24696.01|24773.3|24693.3|24776.01|24696.01|24772.85|24692.85|10
1733077140000|2024-12-01 18:19:00|24773.27|24693.27|24773.17|24693.17|24773.53|24693.53|24772.7|24692.7|10
1733077150000|2024-12-01 18:19:10|24773.14|24693.14|24773|24693|24773.14|24693.14|24771.64|24691.64|10
1733077160000|2024-12-01 18:19:20|24773.06|24693.06|24775.43|24695.43|24775.43|24695.43|24772.9|24692.9|10
1733077170000|2024-12-01 18:19:30|24774.9|24694.9|24773.57|24693.57|24774.9|24694.9|24773.39|24693.39|10
1733077180000|2024-12-01 18:19:40|24773.63|24693.63|24773.63|24693.63|24774.44|24694.44|24773.43|24693.43|10
1733077190000|2024-12-01 18:19:50|24773.16|24693.16|24771.34|24691.34|24773.16|24693.16|24771.3|24691.3|10
1733077200000|2024-12-01 18:20:00|24771.07|24691.07|24769.79|24689.79|24771.07|24691.07|24769.57|24689.57|10
1733077210000|2024-12-01 18:20:10|24770.47|24690.47|24770.64|24690.64|24770.88|24690.88|24770.23|24690.23|9
1733077220000|2024-12-01 18:20:20|24770.09|24690.09|24766.83|24686.83|24770.34|24690.34|24766.48|24686.48|10
1733077230000|2024-12-01 18:20:30|24766.63|24686.63|24760.37|24680.37|24766.63|24686.63|24758.42|24678.42|10
1733077240000|2024-12-01 18:20:40|24760.46|24680.46|24763.44|24683.44|24763.44|24683.44|24759.48|24679.48|10
1733077250000|2024-12-01 18:20:50|24764.02|24684.02|24765.13|24685.13|24765.13|24685.13|24763.8|24683.8|10
1733077260000|2024-12-01 18:21:00|24764.61|24684.61|24763.56|24683.56|24764.9|24684.9|24763.56|24683.56|9
1733077270000|2024-12-01 18:21:10|24763.41|24683.41|24769.66|24689.66|24769.76|24689.76|24763.1|24683.1|10
1733077280000|2024-12-01 18:21:20|24769.87|24689.87|24767.19|24687.19|24771.75|24691.75|24767.19|24687.19|10
1733077290000|2024-12-01 18:21:30|24767.09|24687.09|24765.69|24685.69|24767.39|24687.39|24765.38|24685.38|10
1733077300000|2024-12-01 18:21:40|24765.63|24685.63|24767.19|24687.19|24767.19|24687.19|24765.41|24685.41|8
1733077310000|2024-12-01 18:21:50|24767.28|24687.28|24766.78|24686.78|24767.37|24687.37|24766.63|24686.63|10
1733077320000|2024-12-01 18:22:00|24766.46|24686.46|24768.91|24688.91|24768.91|24688.91|24766.46|24686.46|9
1733077330000|2024-12-01 18:22:10|24769.56|24689.56|24773.86|24693.86|24773.86|24693.86|24769.56|24689.56|10
1733077340000|2024-12-01 18:22:20|24774.04|24694.04|24775.09|24695.09|24775.37|24695.37|24774.04|24694.04|9
1733077350000|2024-12-01 18:22:30|24776.04|24696.04|24777.46|24697.46|24778.06|24698.06|24775.62|24695.62|10
1733077360000|2024-12-01 18:22:40|24777.47|24697.47|24776.86|24696.86|24777.66|24697.66|24776.86|24696.86|10
1733077370000|2024-12-01 18:22:50|24777.19|24697.19|24777.85|24697.85|24778.85|24698.85|24775.85|24695.85|10
1733077380000|2024-12-01 18:23:00|24777.91|24697.91|24778.08|24698.08|24779.7|24699.7|24777.67|24697.67|10
1733077390000|2024-12-01 18:23:10|24778.17|24698.17|24778.58|24698.58|24779.14|24699.14|24777.66|24697.66|10
1733077400000|2024-12-01 18:23:20|24778.63|24698.63|24775.96|24695.96|24778.63|24698.63|24775.96|24695.96|9
1733077410000|2024-12-01 18:23:30|24775.85|24695.85|24774.57|24694.57|24775.93|24695.93|24774.57|24694.57|9
1733077420000|2024-12-01 18:23:40|24774.55|24694.55|24775.56|24695.56|24775.56|24695.56|24773.47|24693.47|10
1733077430000|2024-12-01 18:23:50|24775.61|24695.61|24779.47|24699.47|24779.47|24699.47|24775.61|24695.61|10
1733077440000|2024-12-01 18:24:00|24780.1|24700.1|24781.53|24701.53|24781.53|24701.53|24779.73|24699.73|10
1733077450000|2024-12-01 18:24:10|24782.38|24702.38|24784.85|24704.85|24784.85|24704.85|24782.37|24702.37|10
1733077460000|2024-12-01 18:24:20|24785.38|24705.38|24786.51|24706.51|24786.51|24706.51|24785.06|24705.06|9
1733077470000|2024-12-01 18:24:30|24786.76|24706.76|24786.26|24706.26|24786.76|24706.76|24785.73|24705.73|10
1733077480000|2024-12-01 18:24:40|24786.28|24706.28|24785.91|24705.91|24786.35|24706.35|24785.91|24705.91|9
1733077490000|2024-12-01 18:24:50|24785.4|24705.4|24781.65|24701.65|24785.4|24705.4|24781.65|24701.65|10
1733077500000|2024-12-01 18:25:00|24781.41|24701.41|24782.26|24702.26|24782.3|24702.3|24779.94|24699.94|10
1733077510000|2024-12-01 18:25:10|24782.43|24702.43|24784.02|24704.02|24784.29|24704.29|24782.43|24702.43|10
1733077520000|2024-12-01 18:25:20|24784.11|24704.11|24781.53|24701.53|24784.11|24704.11|24781.29|24701.29|10
1733077530000|2024-12-01 18:25:30|24781.35|24701.35|24780.73|24700.73|24781.59|24701.59|24780.67|24700.67|10
1733077540000|2024-12-01 18:25:40|24780.76|24700.76|24779.97|24699.97|24780.85|24700.85|24779.06|24699.06|10
1733077550000|2024-12-01 18:25:50|24780.16|24700.16|24778.5|24698.5|24780.46|24700.46|24778.5|24698.5|10
1733077560000|2024-12-01 18:26:00|24778.01|24698.01|24774.41|24694.41|24778.01|24698.01|24774.41|24694.41|10
1733077570000|2024-12-01 18:26:10|24775|24695|24778.27|24698.27|24778.27|24698.27|24775|24695|10
1733077580000|2024-12-01 18:26:20|24778.18|24698.18|24776.54|24696.54|24778.34|24698.34|24776.36|24696.36|10
1733077590000|2024-12-01 18:26:30|24782.22|24702.22|24783.96|24703.96|24783.96|24703.96|24781.76|24701.76|10
1733077600000|2024-12-01 18:26:40|24784.01|24704.01|24782.58|24702.58|24784.01|24704.01|24782.56|24702.56|10
1733077610000|2024-12-01 18:26:50|24782.43|24702.43|24782.08|24702.08|24782.56|24702.56|24781.96|24701.96|9
1733077620000|2024-12-01 18:27:00|24781.66|24701.66|24781.33|24701.33|24782.23|24702.23|24781.08|24701.08|9
1733077630000|2024-12-01 18:27:10|24781.17|24701.17|24780.9|24700.9|24781.31|24701.31|24780.9|24700.9|10
1733077640000|2024-12-01 18:27:20|24780.67|24700.67|24782.47|24702.47|24782.47|24702.47|24780.62|24700.62|10
1733077650000|2024-12-01 18:27:30|24782.52|24702.52|24782.7|24702.7|24782.96|24702.96|24782.01|24702.01|10
1733077660000|2024-12-01 18:27:40|24782.14|24702.14|24779.92|24699.92|24782.14|24702.14|24779.92|24699.92|10
1733077670000|2024-12-01 18:27:50|24779.83|24699.83|24781.72|24701.72|24781.9|24701.9|24779.73|24699.73|9
1733077680000|2024-12-01 18:28:00|24781.66|24701.66|24785.17|24705.17|24785.22|24705.22|24781.66|24701.66|9
1733077690000|2024-12-01 18:28:10|24785.41|24705.41|24781.64|24701.64|24785.41|24705.41|24781.64|24701.64|10
1733077700000|2024-12-01 18:28:20|24782.28|24702.28|24779.21|24699.21|24782.28|24702.28|24779.21|24699.21|10
1733077710000|2024-12-01 18:28:30|24779.51|24699.51|24777.66|24697.66|24779.51|24699.51|24777.65|24697.65|10
1733077720000|2024-12-01 18:28:40|24777.67|24697.67|24776.75|24696.75|24777.67|24697.67|24776.42|24696.42|10
1733077730000|2024-12-01 18:28:50|24776.65|24696.65|24769.93|24689.93|24776.69|24696.69|24769.76|24689.76|10
1733077740000|2024-12-01 18:29:00|24769.83|24689.83|24770.45|24690.45|24770.45|24690.45|24769.4|24689.4|9
1733077750000|2024-12-01 18:29:10|24770.61|24690.61|24772.18|24692.18|24772.18|24692.18|24770.46|24690.46|10
1733077760000|2024-12-01 18:29:20|24772.5|24692.5|24775.75|24695.75|24775.88|24695.88|24772.5|24692.5|10
1733077770000|2024-12-01 18:29:30|24775.96|24695.96|24776.81|24696.81|24777.43|24697.43|24775.96|24695.96|10
1733077780000|2024-12-01 18:29:40|24776.97|24696.97|24779.72|24699.72|24779.72|24699.72|24776.91|24696.91|9
1733077790000|2024-12-01 18:29:50|24780.14|24700.14|24783.08|24703.08|24783.08|24703.08|24780.14|24700.14|8
1733077800000|2024-12-01 18:30:00|24782.87|24702.87|24781.33|24701.33|24782.87|24702.87|24781.33|24701.33|10
1733077810000|2024-12-01 18:30:10|24781.12|24701.12|24781.85|24701.85|24781.96|24701.96|24780.81|24700.81|10
1733077820000|2024-12-01 18:30:20|24782.34|24702.34|24783.33|24703.33|24783.64|24703.64|24782.34|24702.34|10
1733077830000|2024-12-01 18:30:30|24782.69|24702.69|24780.7|24700.7|24782.69|24702.69|24780.7|24700.7|10
1733077840000|2024-12-01 18:30:40|24779.76|24699.76|24777.34|24697.34|24780.04|24700.04|24777.34|24697.34|10
1733077850000|2024-12-01 18:30:50|24777.42|24697.42|24770.2|24690.2|24777.42|24697.42|24770.2|24690.2|10
1733077860000|2024-12-01 18:31:00|24769.5|24689.5|24766.6|24686.6|24769.5|24689.5|24766.6|24686.6|10
1733077870000|2024-12-01 18:31:10|24766.66|24686.66|24768.48|24688.48|24768.48|24688.48|24766.21|24686.21|10
1733077880000|2024-12-01 18:31:20|24768.36|24688.36|24771.35|24691.35|24771.43|24691.43|24768.36|24688.36|10
1733077890000|2024-12-01 18:31:30|24771.86|24691.86|24772.37|24692.37|24773.83|24693.83|24771.86|24691.86|10
1733077900000|2024-12-01 18:31:40|24771.13|24691.13|24771.23|24691.23|24771.64|24691.64|24770.79|24690.79|10
1733077910000|2024-12-01 18:31:50|24770.95|24690.95|24772.81|24692.81|24772.81|24692.81|24770.95|24690.95|10
1733077920000|2024-12-01 18:32:00|24771.49|24691.49|24767.78|24687.78|24771.49|24691.49|24767.78|24687.78|10
1733077930000|2024-12-01 18:32:10|24767.55|24687.55|24764.21|24684.21|24767.55|24687.55|24764.21|24684.21|10
1733077940000|2024-12-01 18:32:20|24763.05|24683.05|24763.98|24683.98|24764.29|24684.29|24762.86|24682.86|10
1733077950000|2024-12-01 18:32:30|24763.93|24683.93|24766.32|24686.32|24766.73|24686.73|24763.93|24683.93|10
1733077960000|2024-12-01 18:32:40|24766.83|24686.83|24767.62|24687.62|24767.82|24687.82|24766.83|24686.83|10
1733077970000|2024-12-01 18:32:50|24767.34|24687.34|24771.26|24691.26|24771.26|24691.26|24767.34|24687.34|9
1733077980000|2024-12-01 18:33:00|24767.25|24687.25|24766.61|24686.61|24767.25|24687.25|24766.61|24686.61|10
1733077990000|2024-12-01 18:33:10|24766.67|24686.67|24766.64|24686.64|24767.6|24687.6|24766.33|24686.33|10
1733078000000|2024-12-01 18:33:20|24766.71|24686.71|24768.93|24688.93|24769.09|24689.09|24766.71|24686.71|10
1733078010000|2024-12-01 18:33:30|24769.09|24689.09|24768.34|24688.34|24769.13|24689.13|24768.34|24688.34|10
1733078020000|2024-12-01 18:33:40|24768.41|24688.41|24768.46|24688.46|24768.83|24688.83|24767.6|24687.6|10
1733078030000|2024-12-01 18:33:50|24768.53|24688.53|24769.36|24689.36|24769.36|24689.36|24768.28|24688.28|10
1733078040000|2024-12-01 18:34:00|24769.44|24689.44|24769.34|24689.34|24769.65|24689.65|24769.34|24689.34|10
1733078050000|2024-12-01 18:34:10|24769.53|24689.53|24769.21|24689.21|24770.41|24690.41|24769.21|24689.21|9
1733078060000|2024-12-01 18:34:20|24769.12|24689.12|24766.96|24686.96|24769.12|24689.12|24766.81|24686.81|10
1733078070000|2024-12-01 18:34:30|24766.99|24686.99|24766.14|24686.14|24767.55|24687.55|24766.14|24686.14|10
1733078080000|2024-12-01 18:34:40|24766.17|24686.17|24763.69|24683.69|24766.17|24686.17|24763.69|24683.69|10
1733078090000|2024-12-01 18:34:50|24763.57|24683.57|24762.89|24682.89|24763.57|24683.57|24762.78|24682.78|10
1733078100000|2024-12-01 18:35:00|24763.23|24683.23|24762.9|24682.9|24763.73|24683.73|24762.9|24682.9|10
1733078110000|2024-12-01 18:35:10|24761.85|24681.85|24757.38|24677.38|24761.85|24681.85|24757.38|24677.38|10
1733078120000|2024-12-01 18:35:20|24757.29|24677.29|24757.17|24677.17|24757.29|24677.29|24756.18|24676.18|10
1733078130000|2024-12-01 18:35:30|24756.9|24676.9|24758.98|24678.98|24759.09|24679.09|24756.9|24676.9|10
1733078140000|2024-12-01 18:35:40|24759.63|24679.63|24759.97|24679.97|24760.06|24680.06|24759|24679|10
1733078150000|2024-12-01 18:35:50|24759.66|24679.66|24758.83|24678.83|24759.66|24679.66|24758.65|24678.65|10
1733078160000|2024-12-01 18:36:00|24759.09|24679.09|24758.08|24678.08|24759.39|24679.39|24758.08|24678.08|10
1733078170000|2024-12-01 18:36:10|24758.06|24678.06|24757.1|24677.1|24758.48|24678.48|24757.1|24677.1|10
1733078180000|2024-12-01 18:36:20|24757.22|24677.22|24758.1|24678.1|24758.1|24678.1|24756.98|24676.98|10
1733078190000|2024-12-01 18:36:30|24758.15|24678.15|24757.08|24677.08|24758.15|24678.15|24757.08|24677.08|10
1733078200000|2024-12-01 18:36:40|24756.84|24676.84|24756.53|24676.53|24756.84|24676.84|24755.88|24675.88|10
1733078210000|2024-12-01 18:36:50|24756.58|24676.58|24755.86|24675.86|24756.58|24676.58|24755.86|24675.86|9
1733078220000|2024-12-01 18:37:00|24755.76|24675.76|24753.45|24673.45|24757.06|24677.06|24753.4|24673.4|10
1733078230000|2024-12-01 18:37:10|24753.72|24673.72|24753.27|24673.27|24754.01|24674.01|24753.24|24673.24|9
1733078240000|2024-12-01 18:37:20|24753.29|24673.29|24749.27|24669.27|24753.29|24673.29|24749.03|24669.03|10
1733078250000|2024-12-01 18:37:30|24749.26|24669.26|24753.86|24673.86|24753.86|24673.86|24749.26|24669.26|10
1733078260000|2024-12-01 18:37:40|24754.54|24674.54|24758.02|24678.02|24758.02|24678.02|24754.54|24674.54|10
1733078270000|2024-12-01 18:37:50|24759.29|24679.29|24760.44|24680.44|24760.44|24680.44|24759.29|24679.29|10
1733078280000|2024-12-01 18:38:00|24760.16|24680.16|24761.09|24681.09|24761.54|24681.54|24759.81|24679.81|10
1733078290000|2024-12-01 18:38:10|24761.84|24681.84|24761.73|24681.73|24762.85|24682.85|24761.73|24681.73|10
1733078300000|2024-12-01 18:38:20|24761.28|24681.28|24758.45|24678.45|24761.79|24681.79|24758.45|24678.45|10
1733078310000|2024-12-01 18:38:30|24758.23|24678.23|24756.19|24676.19|24758.23|24678.23|24756.19|24676.19|10
1733078320000|2024-12-01 18:38:40|24755.65|24675.65|24756.51|24676.51|24757.42|24677.42|24755.65|24675.65|9
1733078330000|2024-12-01 18:38:50|24756.64|24676.64|24756.64|24676.64|24757.08|24677.08|24755.74|24675.74|10
1733078340000|2024-12-01 18:39:00|24756.27|24676.27|24755.45|24675.45|24756.29|24676.29|24755.45|24675.45|10
1733078350000|2024-12-01 18:39:10|24754.84|24674.84|24756.25|24676.25|24756.54|24676.54|24754.84|24674.84|10
1733078360000|2024-12-01 18:39:20|24756.31|24676.31|24750.9|24670.9|24756.31|24676.31|24750.9|24670.9|10
1733078370000|2024-12-01 18:39:30|24750.6|24670.6|24747.91|24667.91|24750.6|24670.6|24747.23|24667.23|10
1733078380000|2024-12-01 18:39:40|24748.03|24668.03|24749.58|24669.58|24749.58|24669.58|24746.85|24666.85|10
1733078390000|2024-12-01 18:39:50|24751|24671|24755.33|24675.33|24755.42|24675.42|24751|24671|10
1733078400000|2024-12-01 18:40:00|24755.28|24675.28|24755.62|24675.62|24755.63|24675.63|24754.37|24674.37|10
1733078410000|2024-12-01 18:40:10|24755.61|24675.61|24758.72|24678.72|24758.72|24678.72|24755.61|24675.61|10
1733078420000|2024-12-01 18:40:20|24758.95|24678.95|24762.51|24682.51|24762.62|24682.62|24758.95|24678.95|10
1733078430000|2024-12-01 18:40:30|24762.26|24682.26|24760.37|24680.37|24762.26|24682.26|24759.81|24679.81|10
1733078440000|2024-12-01 18:40:40|24761.18|24681.18|24763.1|24683.1|24763.1|24683.1|24761.1|24681.1|10
1733078450000|2024-12-01 18:40:50|24762.82|24682.82|24761.42|24681.42|24762.92|24682.92|24761.42|24681.42|10
1733078460000|2024-12-01 18:41:00|24761.34|24681.34|24761.47|24681.47|24763.18|24683.18|24761.34|24681.34|10
1733078470000|2024-12-01 18:41:10|24762.04|24682.04|24761.7|24681.7|24762.38|24682.38|24761.33|24681.33|10
1733078480000|2024-12-01 18:41:20|24761.4|24681.4|24761.4|24681.4|24761.4|24681.4|24760.24|24680.24|10
1733078490000|2024-12-01 18:41:30|24760.83|24680.83|24761.02|24681.02|24761.57|24681.57|24760.83|24680.83|10
1733078500000|2024-12-01 18:41:40|24761.23|24681.23|24760.82|24680.82|24761.65|24681.65|24760.77|24680.77|10
1733078510000|2024-12-01 18:41:50|24760.8|24680.8|24759.09|24679.09|24761.09|24681.09|24759.09|24679.09|10
1733078520000|2024-12-01 18:42:00|24758.92|24678.92|24759.58|24679.58|24759.58|24679.58|24758.84|24678.84|9
1733078530000|2024-12-01 18:42:10|24759.63|24679.63|24759.46|24679.46|24761.98|24681.98|24759.42|24679.42|9
1733078540000|2024-12-01 18:42:20|24760.07|24680.07|24758.42|24678.42|24760.26|24680.26|24758.38|24678.38|9
1733078550000|2024-12-01 18:42:30|24758.41|24678.41|24759.25|24679.25|24759.25|24679.25|24758.38|24678.38|10
1733078560000|2024-12-01 18:42:40|24759.13|24679.13|24760.05|24680.05|24760.58|24680.58|24759.13|24679.13|10
1733078570000|2024-12-01 18:42:50|24760|24680|24760.16|24680.16|24760.27|24680.27|24759.68|24679.68|10
1733078580000|2024-12-01 18:43:00|24760.41|24680.41|24761.99|24681.99|24761.99|24681.99|24759.58|24679.58|10
1733078590000|2024-12-01 18:43:10|24762.36|24682.36|24765.9|24685.9|24765.9|24685.9|24762.36|24682.36|10
1733078600000|2024-12-01 18:43:20|24765.59|24685.59|24765.05|24685.05|24766.09|24686.09|24764.48|24684.48|10
1733078610000|2024-12-01 18:43:30|24765.1|24685.1|24766.22|24686.22|24766.22|24686.22|24765.02|24685.02|10
1733078620000|2024-12-01 18:43:40|24766.31|24686.31|24765.67|24685.67|24766.31|24686.31|24765.61|24685.61|10
1733078630000|2024-12-01 18:43:50|24766.01|24686.01|24763.83|24683.83|24767.17|24687.17|24763.83|24683.83|10
1733078640000|2024-12-01 18:44:00|24763.67|24683.67|24760.6|24680.6|24764.04|24684.04|24760.6|24680.6|10
1733078650000|2024-12-01 18:44:10|24760.78|24680.78|24759.56|24679.56|24761.07|24681.07|24759.19|24679.19|10
1733078660000|2024-12-01 18:44:20|24760.42|24680.42|24759.53|24679.53|24761.54|24681.54|24759.53|24679.53|10
1733078670000|2024-12-01 18:44:30|24759.16|24679.16|24757.55|24677.55|24759.35|24679.35|24757.44|24677.44|10
1733078680000|2024-12-01 18:44:40|24757.73|24677.73|24758.41|24678.41|24758.84|24678.84|24757.73|24677.73|10
1733078690000|2024-12-01 18:44:50|24757.68|24677.68|24755.42|24675.42|24757.68|24677.68|24754.84|24674.84|10
1733078700000|2024-12-01 18:45:00|24754.28|24674.28|24751.82|24671.82|24754.28|24674.28|24751.82|24671.82|10
1733078710000|2024-12-01 18:45:10|24751.41|24671.41|24750.98|24670.98|24752.25|24672.25|24750.98|24670.98|10
1733078720000|2024-12-01 18:45:20|24750.81|24670.81|24752.22|24672.22|24753.37|24673.37|24750.25|24670.25|10
1733078730000|2024-12-01 18:45:30|24752.26|24672.26|24748.85|24668.85|24752.26|24672.26|24748.85|24668.85|10
1733078740000|2024-12-01 18:45:40|24748.93|24668.93|24749.27|24669.27|24749.65|24669.65|24748.08|24668.08|10
1733078750000|2024-12-01 18:45:50|24749.35|24669.35|24749.7|24669.7|24749.7|24669.7|24748.5|24668.5|9
1733078760000|2024-12-01 18:46:00|24749.43|24669.43|24750.87|24670.87|24751.88|24671.88|24749.18|24669.18|10
1733078770000|2024-12-01 18:46:10|24751.59|24671.59|24753.39|24673.39|24753.39|24673.39|24751.59|24671.59|10
1733078780000|2024-12-01 18:46:20|24753.37|24673.37|24752.17|24672.17|24753.38|24673.38|24751.68|24671.68|10
1733078790000|2024-12-01 18:46:30|24752.31|24672.31|24753.48|24673.48|24753.48|24673.48|24752.31|24672.31|8
1733078800000|2024-12-01 18:46:40|24753.89|24673.89|24752.46|24672.46|24753.94|24673.94|24752.19|24672.19|10
1733078810000|2024-12-01 18:46:50|24751.56|24671.56|24751.18|24671.18|24751.56|24671.56|24750.75|24670.75|9
1733078820000|2024-12-01 18:47:00|24751.02|24671.02|24746.76|24666.76|24751.02|24671.02|24746.76|24666.76|10
1733078830000|2024-12-01 18:47:10|24746.73|24666.73|24744.51|24664.51|24746.73|24666.73|24744.01|24664.01|10
1733078840000|2024-12-01 18:47:20|24744.52|24664.52|24741.35|24661.35|24744.52|24664.52|24741.35|24661.35|10
1733078850000|2024-12-01 18:47:30|24740.99|24660.99|24740.23|24660.23|24741.04|24661.04|24740.03|24660.03|10
1733078860000|2024-12-01 18:47:40|24740.1|24660.1|24737.39|24657.39|24740.1|24660.1|24737.39|24657.39|10
1733078870000|2024-12-01 18:47:50|24737.65|24657.65|24739.86|24659.86|24739.86|24659.86|24737.4|24657.4|10
1733078880000|2024-12-01 18:48:00|24739.78|24659.78|24741.34|24661.34|24741.42|24661.42|24739.78|24659.78|10
1733078890000|2024-12-01 18:48:10|24742.02|24662.02|24741.08|24661.08|24742.02|24662.02|24740.69|24660.69|10
1733078900000|2024-12-01 18:48:20|24741.04|24661.04|24744.8|24664.8|24744.8|24664.8|24741.04|24661.04|9
1733078910000|2024-12-01 18:48:30|24744.6|24664.6|24745.34|24665.34|24745.98|24665.98|24744.6|24664.6|10
1733078920000|2024-12-01 18:48:40|24745.32|24665.32|24747.55|24667.55|24747.95|24667.95|24745.32|24665.32|10
1733078930000|2024-12-01 18:48:50|24747.33|24667.33|24748.56|24668.56|24748.56|24668.56|24747.33|24667.33|10
1733078940000|2024-12-01 18:49:00|24748.49|24668.49|24749.2|24669.2|24749.93|24669.93|24748.49|24668.49|10
1733078950000|2024-12-01 18:49:10|24749.63|24669.63|24748.76|24668.76|24751.19|24671.19|24748.58|24668.58|10
1733078960000|2024-12-01 18:49:20|24748.73|24668.73|24752.93|24672.93|24752.93|24672.93|24748.63|24668.63|10
1733078970000|2024-12-01 18:49:30|24753.07|24673.07|24752.53|24672.53|24754.17|24674.17|24752.53|24672.53|10
1733078980000|2024-12-01 18:49:40|24751.92|24671.92|24750.49|24670.49|24751.92|24671.92|24750.49|24670.49|9
1733078990000|2024-12-01 18:49:50|24750.54|24670.54|24752.89|24672.89|24752.97|24672.97|24750.54|24670.54|10
1733079000000|2024-12-01 18:50:00|24753.02|24673.02|24754.49|24674.49|24754.49|24674.49|24752.62|24672.62|9
1733079010000|2024-12-01 18:50:10|24755.75|24675.75|24756.71|24676.71|24757.34|24677.34|24755.75|24675.75|10
1733079020000|2024-12-01 18:50:20|24756.98|24676.98|24755.69|24675.69|24756.98|24676.98|24755.65|24675.65|10
1733079030000|2024-12-01 18:50:30|24756.15|24676.15|24758.08|24678.08|24758.08|24678.08|24755.76|24675.76|10
1733079040000|2024-12-01 18:50:40|24757.67|24677.67|24746.44|24666.44|24757.67|24677.67|24746.44|24666.44|9
1733079050000|2024-12-01 18:50:50|24746.47|24666.47|24745.68|24665.68|24746.73|24666.73|24745.66|24665.66|10
1733079060000|2024-12-01 18:51:00|24745.93|24665.93|24743.9|24663.9|24746.2|24666.2|24743.41|24663.41|10
1733079070000|2024-12-01 18:51:10|24743.2|24663.2|24739.94|24659.94|24743.2|24663.2|24739.94|24659.94|10
1733079080000|2024-12-01 18:51:20|24739.48|24659.48|24741.79|24661.79|24742.35|24662.35|24739.48|24659.48|9
1733079090000|2024-12-01 18:51:30|24741.19|24661.19|24737.6|24657.6|24741.32|24661.32|24737.4|24657.4|10
1733079100000|2024-12-01 18:51:40|24737.63|24657.63|24738.01|24658.01|24738.01|24658.01|24736.86|24656.86|10
1733079110000|2024-12-01 18:51:50|24737.99|24657.99|24738.12|24658.12|24738.19|24658.19|24737.5|24657.5|10
1733079120000|2024-12-01 18:52:00|24738.44|24658.44|24736.2|24656.2|24738.45|24658.45|24736.15|24656.15|9
1733079130000|2024-12-01 18:52:10|24735.56|24655.56|24733.93|24653.93|24735.56|24655.56|24732.95|24652.95|10
1733079140000|2024-12-01 18:52:20|24734.04|24654.04|24733.07|24653.07|24734.04|24654.04|24732.97|24652.97|9
1733079150000|2024-12-01 18:52:30|24733.1|24653.1|24734.65|24654.65|24734.65|24654.65|24733.1|24653.1|8
1733079160000|2024-12-01 18:52:40|24734.47|24654.47|24734.6|24654.6|24735.73|24655.73|24734.47|24654.47|10
1733079170000|2024-12-01 18:52:50|24734.42|24654.42|24732.6|24652.6|24734.42|24654.42|24732.6|24652.6|9
1733079180000|2024-12-01 18:53:00|24732.42|24652.42|24733.05|24653.05|24733.05|24653.05|24731.84|24651.84|10
1733079190000|2024-12-01 18:53:10|24732.96|24652.96|24732.86|24652.86|24734.57|24654.57|24732.86|24652.86|10
1733079200000|2024-12-01 18:53:20|24733.02|24653.02|24731.94|24651.94|24733.38|24653.38|24731.94|24651.94|10
1733079210000|2024-12-01 18:53:30|24732.18|24652.18|24730.02|24650.02|24732.18|24652.18|24729.66|24649.66|10
1733079220000|2024-12-01 18:53:40|24730.52|24650.52|24726.95|24646.95|24730.56|24650.56|24726.95|24646.95|10
1733079230000|2024-12-01 18:53:50|24727.05|24647.05|24719.43|24639.43|24727.05|24647.05|24719.43|24639.43|9
1733079240000|2024-12-01 18:54:00|24719.02|24639.02|24714.79|24634.79|24719.02|24639.02|24714.79|24634.79|10
1733079250000|2024-12-01 18:54:10|24714.9|24634.9|24714.07|24634.07|24714.9|24634.9|24713.3|24633.3|10
1733079260000|2024-12-01 18:54:20|24714.47|24634.47|24713.45|24633.45|24714.47|24634.47|24712.88|24632.88|10
1733079270000|2024-12-01 18:54:30|24713.35|24633.35|24710.97|24630.97|24713.35|24633.35|24710.97|24630.97|10
1733079280000|2024-12-01 18:54:40|24710.66|24630.66|24707.86|24627.86|24710.66|24630.66|24707.86|24627.86|10
1733079290000|2024-12-01 18:54:50|24707.44|24627.44|24703.04|24623.04|24707.44|24627.44|24702.93|24622.93|10
1733079300000|2024-12-01 18:55:00|24703.86|24623.86|24699.76|24619.76|24703.86|24623.86|24699.76|24619.76|10
1733079310000|2024-12-01 18:55:10|24699.09|24619.09|24695.49|24615.49|24699.09|24619.09|24694.57|24614.57|10
1733079320000|2024-12-01 18:55:20|24695.56|24615.56|24688.18|24608.18|24695.56|24615.56|24688.18|24608.18|9
1733079330000|2024-12-01 18:55:30|24687|24607|24685.77|24605.77|24687|24607|24685.68|24605.68|10
1733079340000|2024-12-01 18:55:40|24685.97|24605.97|24688.27|24608.27|24688.27|24608.27|24685.37|24605.37|10
1733079350000|2024-12-01 18:55:50|24688.09|24608.09|24686.98|24606.98|24688.37|24608.37|24686.98|24606.98|10
1733079360000|2024-12-01 18:56:00|24686.43|24606.43|24681.68|24601.68|24686.43|24606.43|24681.68|24601.68|10
1733079370000|2024-12-01 18:56:10|24681.51|24601.51|24679|24599|24681.51|24601.51|24679|24599|10
1733079380000|2024-12-01 18:56:20|24679.14|24599.14|24678.51|24598.51|24679.86|24599.86|24678.37|24598.37|9
1733079390000|2024-12-01 18:56:30|24678.26|24598.26|24677.5|24597.5|24678.54|24598.54|24677.5|24597.5|10
1733079400000|2024-12-01 18:56:40|24677.34|24597.34|24674.44|24594.44|24677.34|24597.34|24674.44|24594.44|9
1733079410000|2024-12-01 18:56:50|24673.91|24593.91|24678.12|24598.12|24678.12|24598.12|24673.91|24593.91|10
1733079420000|2024-12-01 18:57:00|24677.57|24597.57|24681.58|24601.58|24681.58|24601.58|24677.13|24597.13|10
1733079430000|2024-12-01 18:57:10|24681.89|24601.89|24685.42|24605.42|24685.42|24605.42|24681.88|24601.88|9
1733079440000|2024-12-01 18:57:20|24685.12|24605.12|24683.27|24603.27|24685.24|24605.24|24683.27|24603.27|10
1733079450000|2024-12-01 18:57:30|24683.15|24603.15|24681.85|24601.85|24683.52|24603.52|24681.85|24601.85|10
1733079460000|2024-12-01 18:57:40|24681.49|24601.49|24683.23|24603.23|24683.23|24603.23|24680.98|24600.98|10
1733079470000|2024-12-01 18:57:50|24683.71|24603.71|24684.61|24604.61|24685.04|24605.04|24683.71|24603.71|10
1733079480000|2024-12-01 18:58:00|24684.62|24604.62|24683.92|24603.92|24685.26|24605.26|24683.92|24603.92|10
1733079490000|2024-12-01 18:58:10|24683.83|24603.83|24687.93|24607.93|24687.93|24607.93|24683.45|24603.45|10
1733079500000|2024-12-01 18:58:20|24687.23|24607.23|24686.98|24606.98|24687.79|24607.79|24686.84|24606.84|10
1733079510000|2024-12-01 18:58:30|24687.21|24607.21|24687.07|24607.07|24687.53|24607.53|24687.02|24607.02|9
1733079520000|2024-12-01 18:58:40|24687.53|24607.53|24686.46|24606.46|24687.84|24607.84|24686.46|24606.46|9
1733079530000|2024-12-01 18:58:50|24686.42|24606.42|24687.85|24607.85|24687.85|24607.85|24686.42|24606.42|8
1733079540000|2024-12-01 18:59:00|24687.9|24607.9|24687.68|24607.68|24687.92|24607.92|24687.01|24607.01|10
1733079550000|2024-12-01 18:59:10|24687.92|24607.92|24690.91|24610.91|24690.91|24610.91|24687.92|24607.92|10
1733079560000|2024-12-01 18:59:20|24690.87|24610.87|24692.44|24612.44|24692.5|24612.5|24690.87|24610.87|10
1733079570000|2024-12-01 18:59:30|24692.52|24612.52|24691.69|24611.69|24692.78|24612.78|24691.52|24611.52|10
1733079580000|2024-12-01 18:59:40|24692.18|24612.18|24692.01|24612.01|24692.74|24612.74|24691.91|24611.91|10
1733079590000|2024-12-01 18:59:50|24691.96|24611.96|24692.06|24612.06|24692.66|24612.66|24691.96|24611.96|9
1733079600000|2024-12-01 19:00:00|24692.54|24612.54|24692.6|24612.6|24693.47|24613.47|24692.16|24612.16|10
1733079610000|2024-12-01 19:00:10|24692.87|24612.87|24693.68|24613.68|24693.68|24613.68|24692.7|24612.7|10
1733079620000|2024-12-01 19:00:20|24694.26|24614.26|24695.99|24615.99|24695.99|24615.99|24694.26|24614.26|10
1733079630000|2024-12-01 19:00:30|24696.15|24616.15|24696.24|24616.24|24696.38|24616.38|24694.63|24614.63|10
1733079640000|2024-12-01 19:00:40|24696.29|24616.29|24694.88|24614.88|24696.58|24616.58|24694.88|24614.88|9
1733079650000|2024-12-01 19:00:50|24694.93|24614.93|24693.8|24613.8|24695.25|24615.25|24693.8|24613.8|10
1733079660000|2024-12-01 19:01:00|24693.62|24613.62|24691.4|24611.4|24694.12|24614.12|24691.4|24611.4|10
1733079670000|2024-12-01 19:01:10|24691|24611|24686.57|24606.57|24691|24611|24686.57|24606.57|10
1733079680000|2024-12-01 19:01:20|24686.52|24606.52|24685.75|24605.75|24686.74|24606.74|24685.56|24605.56|9
1733079690000|2024-12-01 19:01:30|24685.38|24605.38|24686.8|24606.8|24686.8|24606.8|24685.38|24605.38|10
1733079700000|2024-12-01 19:01:40|24685.26|24605.26|24686.64|24606.64|24686.64|24606.64|24685.26|24605.26|10
1733079710000|2024-12-01 19:01:50|24686.89|24606.89|24685.24|24605.24|24687.33|24607.33|24685.24|24605.24|10
1733079720000|2024-12-01 19:02:00|24684.45|24604.45|24682.73|24602.73|24684.45|24604.45|24682.7|24602.7|10
1733079730000|2024-12-01 19:02:10|24681.72|24601.72|24679.04|24599.04|24681.72|24601.72|24679.04|24599.04|10
1733079740000|2024-12-01 19:02:20|24676.69|24596.69|24674.11|24594.11|24676.69|24596.69|24673.72|24593.72|10
1733079750000|2024-12-01 19:02:30|24674.2|24594.2|24673.73|24593.73|24674.39|24594.39|24673.22|24593.22|10
1733079760000|2024-12-01 19:02:40|24673.22|24593.22|24672.34|24592.34|24673.42|24593.42|24670.35|24590.35|10
1733079770000|2024-12-01 19:02:50|24672.38|24592.38|24674.59|24594.59|24674.59|24594.59|24671.29|24591.29|10
1733079780000|2024-12-01 19:03:00|24674.58|24594.58|24677.11|24597.11|24678.27|24598.27|24674.47|24594.47|10
1733079790000|2024-12-01 19:03:10|24676.91|24596.91|24681.09|24601.09|24681.09|24601.09|24676.2|24596.2|10
1733079800000|2024-12-01 19:03:20|24682.09|24602.09|24683.16|24603.16|24684|24604|24682.09|24602.09|10
1733079810000|2024-12-01 19:03:30|24682.96|24602.96|24680.18|24600.18|24683|24603|24680.18|24600.18|10
1733079820000|2024-12-01 19:03:40|24679.43|24599.43|24686.67|24606.67|24687.48|24607.48|24679.29|24599.29|10
1733079830000|2024-12-01 19:03:50|24686.61|24606.61|24692.69|24612.69|24692.69|24612.69|24686.61|24606.61|9
1733079840000|2024-12-01 19:04:00|24693.02|24613.02|24697.21|24617.21|24697.21|24617.21|24693.02|24613.02|10
1733079850000|2024-12-01 19:04:10|24697.57|24617.57|24704.86|24624.86|24704.86|24624.86|24697.57|24617.57|10
1733079860000|2024-12-01 19:04:20|24705.25|24625.25|24702.21|24622.21|24705.25|24625.25|24701.89|24621.89|10
1733079870000|2024-12-01 19:04:30|24702.44|24622.44|24706.56|24626.56|24706.56|24626.56|24702.44|24622.44|10
1733079880000|2024-12-01 19:04:40|24706.35|24626.35|24708.67|24628.67|24708.87|24628.87|24706.35|24626.35|10
1733079890000|2024-12-01 19:04:50|24708.62|24628.62|24708.7|24628.7|24709.05|24629.05|24708.16|24628.16|10
1733079900000|2024-12-01 19:05:00|24708.55|24628.55|24717.49|24637.49|24717.49|24637.49|24708.42|24628.42|10
1733079910000|2024-12-01 19:05:10|24717.13|24637.13|24713.12|24633.12|24717.13|24637.13|24713.12|24633.12|10
1733079920000|2024-12-01 19:05:20|24712.98|24632.98|24709.82|24629.82|24713.12|24633.12|24706.56|24626.56|10
1733079930000|2024-12-01 19:05:30|24709.51|24629.51|24711.24|24631.24|24711.73|24631.73|24709.51|24629.51|10
1733079940000|2024-12-01 19:05:40|24710.69|24630.69|24708.78|24628.78|24714.76|24634.76|24707.58|24627.58|10
1733079950000|2024-12-01 19:05:50|24708.69|24628.69|24712.55|24632.55|24712.75|24632.75|24708.69|24628.69|10
1733079960000|2024-12-01 19:06:00|24713.2|24633.2|24715.48|24635.48|24715.48|24635.48|24712.78|24632.78|10
1733079970000|2024-12-01 19:06:10|24715.85|24635.85|24718.32|24638.32|24720.21|24640.21|24715.85|24635.85|10
1733079980000|2024-12-01 19:06:20|24718.09|24638.09|24726.58|24646.58|24726.58|24646.58|24718.09|24638.09|10
1733079990000|2024-12-01 19:06:30|24727.29|24647.29|24727.17|24647.17|24727.8|24647.8|24727.04|24647.04|10
1733080000000|2024-12-01 19:06:40|24726.65|24646.65|24728.74|24648.74|24728.74|24648.74|24726.65|24646.65|9
1733080010000|2024-12-01 19:06:50|24728.75|24648.75|24727.8|24647.8|24728.96|24648.96|24727.8|24647.8|9
1733080020000|2024-12-01 19:07:00|24727.44|24647.44|24732.93|24652.93|24732.93|24652.93|24727.44|24647.44|10
1733080030000|2024-12-01 19:07:10|24733.8|24653.8|24737.99|24657.99|24738.09|24658.09|24733.8|24653.8|9
1733080040000|2024-12-01 19:07:20|24739.1|24659.1|24736.92|24656.92|24739.37|24659.37|24736.63|24656.63|10
1733080050000|2024-12-01 19:07:30|24736.55|24656.55|24734.84|24654.84|24736.55|24656.55|24734.84|24654.84|10
1733080060000|2024-12-01 19:07:40|24735.17|24655.17|24735.43|24655.43|24736.38|24656.38|24735.17|24655.17|10
1733080070000|2024-12-01 19:07:50|24735.42|24655.42|24734.61|24654.61|24735.42|24655.42|24734.61|24654.61|10
1733080080000|2024-12-01 19:08:00|24734.21|24654.21|24731.45|24651.45|24734.21|24654.21|24731.45|24651.45|10
1733080090000|2024-12-01 19:08:10|24731.25|24651.25|24730.53|24650.53|24731.25|24651.25|24729.47|24649.47|10
1733080100000|2024-12-01 19:08:20|24731.05|24651.05|24731.36|24651.36|24731.36|24651.36|24730.75|24650.75|10
1733080110000|2024-12-01 19:08:30|24731.61|24651.61|24730.87|24650.87|24731.61|24651.61|24730.46|24650.46|9
1733080120000|2024-12-01 19:08:40|24733.04|24653.04|24733.46|24653.46|24733.79|24653.79|24732.98|24652.98|10
1733080130000|2024-12-01 19:08:50|24733.44|24653.44|24732.79|24652.79|24733.49|24653.49|24732.79|24652.79|10
1733080140000|2024-12-01 19:09:00|24733.07|24653.07|24732.33|24652.33|24733.07|24653.07|24731.09|24651.09|10
1733080150000|2024-12-01 19:09:10|24732.07|24652.07|24730.58|24650.58|24732.07|24652.07|24730.58|24650.58|9
1733080160000|2024-12-01 19:09:20|24729.96|24649.96|24725.83|24645.83|24729.96|24649.96|24725.83|24645.83|9
1733080170000|2024-12-01 19:09:30|24725.31|24645.31|24718.36|24638.36|24725.31|24645.31|24718.36|24638.36|10
1733080180000|2024-12-01 19:09:40|24718.09|24638.09|24718.58|24638.58|24718.63|24638.63|24717.59|24637.59|10
1733080190000|2024-12-01 19:09:50|24718.48|24638.48|24716.78|24636.78|24718.65|24638.65|24716.78|24636.78|10
1733080200000|2024-12-01 19:10:00|24716.98|24636.98|24716.56|24636.56|24717.04|24637.04|24716.16|24636.16|10
1733080210000|2024-12-01 19:10:10|24716.63|24636.63|24717.64|24637.64|24717.68|24637.68|24716.63|24636.63|10
1733080220000|2024-12-01 19:10:20|24717.23|24637.23|24715.68|24635.68|24718|24638|24715.68|24635.68|10
1733080230000|2024-12-01 19:10:30|24715.67|24635.67|24714.57|24634.57|24715.73|24635.73|24714.13|24634.13|10
1733080240000|2024-12-01 19:10:40|24715.23|24635.23|24716.18|24636.18|24716.18|24636.18|24715.23|24635.23|10
1733080250000|2024-12-01 19:10:50|24716.03|24636.03|24718.18|24638.18|24718.18|24638.18|24715.62|24635.62|10
1733080260000|2024-12-01 19:11:00|24717.78|24637.78|24718.33|24638.33|24718.33|24638.33|24717.5|24637.5|10
1733080270000|2024-12-01 19:11:10|24718.3|24638.3|24714.71|24634.71|24718.3|24638.3|24714.57|24634.57|9
1733080280000|2024-12-01 19:11:20|24713.89|24633.89|24716.5|24636.5|24716.99|24636.99|24713.89|24633.89|10
1733080290000|2024-12-01 19:11:30|24716.42|24636.42|24715.22|24635.22|24716.42|24636.42|24714.95|24634.95|10
1733080300000|2024-12-01 19:11:40|24715.08|24635.08|24716.1|24636.1|24716.22|24636.22|24714.93|24634.93|9
1733080310000|2024-12-01 19:11:50|24715.99|24635.99|24714.02|24634.02|24716.29|24636.29|24714.02|24634.02|9
1733080320000|2024-12-01 19:12:00|24714.06|24634.06|24713.17|24633.17|24714.42|24634.42|24712.97|24632.97|10
1733080330000|2024-12-01 19:12:10|24713.33|24633.33|24713.98|24633.98|24714.01|24634.01|24712.86|24632.86|10
1733080340000|2024-12-01 19:12:20|24713.96|24633.96|24710.33|24630.33|24713.96|24633.96|24710.13|24630.13|10
1733080350000|2024-12-01 19:12:30|24710.28|24630.28|24712.11|24632.11|24712.11|24632.11|24709.42|24629.42|10
1733080360000|2024-12-01 19:12:40|24712.19|24632.19|24713.18|24633.18|24713.18|24633.18|24711.98|24631.98|9
1733080370000|2024-12-01 19:12:50|24717.04|24637.04|24719.63|24639.63|24719.63|24639.63|24717.04|24637.04|10
1733080380000|2024-12-01 19:13:00|24720.24|24640.24|24724.47|24644.47|24724.47|24644.47|24720.1|24640.1|10
1733080390000|2024-12-01 19:13:10|24725.02|24645.02|24722.25|24642.25|24725.02|24645.02|24721.87|24641.87|10
1733080400000|2024-12-01 19:13:20|24722.38|24642.38|24722.35|24642.35|24722.39|24642.39|24722.02|24642.02|10
1733080410000|2024-12-01 19:13:30|24722.12|24642.12|24722.91|24642.91|24722.91|24642.91|24722.06|24642.06|10
1733080420000|2024-12-01 19:13:40|24723.07|24643.07|24724.7|24644.7|24724.7|24644.7|24722.16|24642.16|10
1733080430000|2024-12-01 19:13:50|24724.71|24644.71|24724.23|24644.23|24725.02|24645.02|24724.23|24644.23|9
1733080440000|2024-12-01 19:14:00|24724.09|24644.09|24724.11|24644.11|24724.7|24644.7|24724.09|24644.09|9
1733080450000|2024-12-01 19:14:10|24723.67|24643.67|24723.75|24643.75|24723.92|24643.92|24723.66|24643.66|7
1733080460000|2024-12-01 19:14:20|24723.07|24643.07|24723.97|24643.97|24724.45|24644.45|24723.07|24643.07|10
1733080470000|2024-12-01 19:14:30|24723.99|24643.99|24722.38|24642.38|24724.21|24644.21|24722.38|24642.38|10
1733080480000|2024-12-01 19:14:40|24722.3|24642.3|24720.89|24640.89|24722.47|24642.47|24720.63|24640.63|10
1733080490000|2024-12-01 19:14:50|24720.8|24640.8|24717.89|24637.89|24720.93|24640.93|24717.89|24637.89|10
1733080500000|2024-12-01 19:15:00|24717.42|24637.42|24715.78|24635.78|24717.42|24637.42|24715.49|24635.49|10
1733080510000|2024-12-01 19:15:10|24715.5|24635.5|24713.81|24633.81|24715.5|24635.5|24712.58|24632.58|10
1733080520000|2024-12-01 19:15:20|24713.51|24633.51|24713.25|24633.25|24713.51|24633.51|24712.8|24632.8|10
1733080530000|2024-12-01 19:15:30|24713.36|24633.36|24713.47|24633.47|24713.6|24633.6|24713.06|24633.06|10
1733080540000|2024-12-01 19:15:40|24712.93|24632.93|24716.78|24636.78|24716.99|24636.99|24712.93|24632.93|10
1733080550000|2024-12-01 19:15:50|24717.54|24637.54|24718.46|24638.46|24719.82|24639.82|24717.54|24637.54|10
1733080560000|2024-12-01 19:16:00|24717.89|24637.89|24722.67|24642.67|24722.67|24642.67|24717.68|24637.68|9
1733080570000|2024-12-01 19:16:10|24722.48|24642.48|24727.63|24647.63|24727.63|24647.63|24722.48|24642.48|10
1733080580000|2024-12-01 19:16:20|24727.59|24647.59|24729.17|24649.17|24729.28|24649.28|24726.81|24646.81|10
1733080590000|2024-12-01 19:16:30|24729.35|24649.35|24731.24|24651.24|24731.24|24651.24|24728.74|24648.74|10
1733080600000|2024-12-01 19:16:40|24731.1|24651.1|24726.44|24646.44|24731.1|24651.1|24726.43|24646.43|10
1733080610000|2024-12-01 19:16:50|24726.06|24646.06|24733.7|24653.7|24737.36|24657.36|24726.06|24646.06|10
1733080620000|2024-12-01 19:17:00|24733.75|24653.75|24724.29|24644.29|24733.83|24653.83|24724.29|24644.29|10
1733080630000|2024-12-01 19:17:10|24724.45|24644.45|24723.85|24643.85|24725.37|24645.37|24723.83|24643.83|9
1733080640000|2024-12-01 19:17:20|24723.23|24643.23|24722.2|24642.2|24723.35|24643.35|24722.06|24642.06|9
1733080650000|2024-12-01 19:17:30|24722.11|24642.11|24724.32|24644.32|24725.9|24645.9|24721.61|24641.61|10
1733080660000|2024-12-01 19:17:40|24724.55|24644.55|24725.59|24645.59|24725.73|24645.73|24724.36|24644.36|9
1733080670000|2024-12-01 19:17:50|24726.09|24646.09|24727.36|24647.36|24727.65|24647.65|24726.09|24646.09|10
1733080680000|2024-12-01 19:18:00|24727.57|24647.57|24729.33|24649.33|24729.99|24649.99|24727.29|24647.29|10
1733080690000|2024-12-01 19:18:10|24730.69|24650.69|24728.89|24648.89|24731.06|24651.06|24728.89|24648.89|10
1733080700000|2024-12-01 19:18:20|24728.55|24648.55|24727.47|24647.47|24729.26|24649.26|24727.47|24647.47|10
1733080710000|2024-12-01 19:18:30|24727.99|24647.99|24721.85|24641.85|24727.99|24647.99|24721.55|24641.55|10
1733080720000|2024-12-01 19:18:40|24720.73|24640.73|24722.71|24642.71|24723.3|24643.3|24720.73|24640.73|10
1733080730000|2024-12-01 19:18:50|24722.51|24642.51|24724.01|24644.01|24724.01|24644.01|24721.89|24641.89|10
1733080740000|2024-12-01 19:19:00|24726.53|24646.53|24732.56|24652.56|24732.56|24652.56|24725.34|24645.34|10
1733080750000|2024-12-01 19:19:10|24733.36|24653.36|24735.12|24655.12|24735.12|24655.12|24732.76|24652.76|10
1733080760000|2024-12-01 19:19:20|24736.29|24656.29|24730.86|24650.86|24737.07|24657.07|24730.86|24650.86|10
1733080770000|2024-12-01 19:19:30|24730.85|24650.85|24729.99|24649.99|24730.85|24650.85|24728.47|24648.47|10
1733080780000|2024-12-01 19:19:40|24729.75|24649.75|24729.24|24649.24|24730.52|24650.52|24728.63|24648.63|10
1733080790000|2024-12-01 19:19:50|24728.1|24648.1|24725.91|24645.91|24728.1|24648.1|24725.59|24645.59|10
1733080800000|2024-12-01 19:20:00|24725.5|24645.5|24726.65|24646.65|24726.93|24646.93|24724.82|24644.82|10
1733080810000|2024-12-01 19:20:10|24726.56|24646.56|24725.38|24645.38|24727.43|24647.43|24725.38|24645.38|9
1733080820000|2024-12-01 19:20:20|24725.58|24645.58|24716.78|24636.78|24725.58|24645.58|24716.77|24636.77|10
1733080830000|2024-12-01 19:20:30|24716.65|24636.65|24712.8|24632.8|24716.65|24636.65|24712.8|24632.8|10
1733080840000|2024-12-01 19:20:40|24712.53|24632.53|24709.06|24629.06|24712.53|24632.53|24709.06|24629.06|10
1733080850000|2024-12-01 19:20:50|24709.8|24629.8|24700.77|24620.77|24709.8|24629.8|24700.77|24620.77|10
1733080860000|2024-12-01 19:21:00|24700.47|24620.47|24693.53|24613.53|24700.47|24620.47|24693.53|24613.53|10
1733080870000|2024-12-01 19:21:10|24691.81|24611.81|24686.58|24606.58|24691.81|24611.81|24686.58|24606.58|10
1733080880000|2024-12-01 19:21:20|24686.62|24606.62|24686.44|24606.44|24687.02|24607.02|24686.26|24606.26|10
1733080890000|2024-12-01 19:21:30|24686.1|24606.1|24683.68|24603.68|24686.1|24606.1|24683.1|24603.1|10
1733080900000|2024-12-01 19:21:40|24682.93|24602.93|24684.1|24604.1|24684.1|24604.1|24682.47|24602.47|10
1733080910000|2024-12-01 19:21:50|24684.76|24604.76|24686.21|24606.21|24686.21|24606.21|24683.6|24603.6|10
1733080920000|2024-12-01 19:22:00|24686.51|24606.51|24686.87|24606.87|24686.9|24606.9|24686.25|24606.25|10
1733080930000|2024-12-01 19:22:10|24686.92|24606.92|24690.96|24610.96|24691.13|24611.13|24686.92|24606.92|10
1733080940000|2024-12-01 19:22:20|24693.14|24613.14|24692.18|24612.18|24694.08|24614.08|24691.51|24611.51|10
1733080950000|2024-12-01 19:22:30|24692.67|24612.67|24687.86|24607.86|24692.67|24612.67|24687.86|24607.86|10
1733080960000|2024-12-01 19:22:40|24687.01|24607.01|24687.01|24607.01|24687.25|24607.25|24685.54|24605.54|10
1733080970000|2024-12-01 19:22:50|24687.35|24607.35|24683.44|24603.44|24687.78|24607.78|24683.44|24603.44|10
1733080980000|2024-12-01 19:23:00|24681.75|24601.75|24680.19|24600.19|24681.75|24601.75|24679.76|24599.76|10
1733080990000|2024-12-01 19:23:10|24681.6|24601.6|24678.89|24598.89|24682.27|24602.27|24678.89|24598.89|10
1733081000000|2024-12-01 19:23:20|24679.17|24599.17|24678.77|24598.77|24680.55|24600.55|24678.77|24598.77|10
1733081010000|2024-12-01 19:23:30|24678.65|24598.65|24677.25|24597.25|24678.65|24598.65|24677.25|24597.25|10
1733081020000|2024-12-01 19:23:40|24677.17|24597.17|24678.61|24598.61|24679.25|24599.25|24676.94|24596.94|10
1733081030000|2024-12-01 19:23:50|24678.44|24598.44|24676.41|24596.41|24678.9|24598.9|24676.41|24596.41|10
1733081040000|2024-12-01 19:24:00|24675.84|24595.84|24672.28|24592.28|24676.3|24596.3|24672.28|24592.28|9
1733081050000|2024-12-01 19:24:10|24672.03|24592.03|24671.4|24591.4|24672.53|24592.53|24670.97|24590.97|10
1733081060000|2024-12-01 19:24:20|24671.86|24591.86|24672.85|24592.85|24674.19|24594.19|24671.86|24591.86|10
1733081070000|2024-12-01 19:24:30|24672.74|24592.74|24671.2|24591.2|24672.74|24592.74|24669.31|24589.31|10
1733081080000|2024-12-01 19:24:40|24671.45|24591.45|24674.75|24594.75|24674.75|24594.75|24671.45|24591.45|10
1733081090000|2024-12-01 19:24:50|24674.58|24594.58|24674.18|24594.18|24675.07|24595.07|24674.11|24594.11|9
1733081100000|2024-12-01 19:25:00|24673.99|24593.99|24670.76|24590.76|24673.99|24593.99|24670.47|24590.47|9
1733081110000|2024-12-01 19:25:10|24670.18|24590.18|24668.3|24588.3|24670.18|24590.18|24668.3|24588.3|10
1733081120000|2024-12-01 19:25:20|24668.7|24588.7|24665.12|24585.12|24668.7|24588.7|24665.12|24585.12|10
1733081130000|2024-12-01 19:25:30|24664.71|24584.71|24660.25|24580.25|24664.71|24584.71|24660.22|24580.22|10
1733081140000|2024-12-01 19:25:40|24660.43|24580.43|24658.07|24578.07|24660.81|24580.81|24658.07|24578.07|10
1733081150000|2024-12-01 19:25:50|24658.4|24578.4|24657.34|24577.34|24659.21|24579.21|24657.34|24577.34|10
1733081160000|2024-12-01 19:26:00|24657.45|24577.45|24660.38|24580.38|24660.59|24580.59|24657.45|24577.45|10
1733081170000|2024-12-01 19:26:10|24660.58|24580.58|24660.16|24580.16|24661.68|24581.68|24660.11|24580.11|10
1733081180000|2024-12-01 19:26:20|24659.71|24579.71|24668.09|24588.09|24668.12|24588.12|24659.65|24579.65|10
1733081190000|2024-12-01 19:26:30|24667.58|24587.58|24667.25|24587.25|24667.68|24587.68|24667.25|24587.25|9
1733081200000|2024-12-01 19:26:40|24668.1|24588.1|24668.01|24588.01|24668.77|24588.77|24667.92|24587.92|10
1733081210000|2024-12-01 19:26:50|24668.42|24588.42|24672.39|24592.39|24672.39|24592.39|24668.42|24588.42|10
1733081220000|2024-12-01 19:27:00|24672.65|24592.65|24668.88|24588.88|24672.65|24592.65|24668.88|24588.88|10
1733081230000|2024-12-01 19:27:10|24668.72|24588.72|24671.45|24591.45|24671.45|24591.45|24668.72|24588.72|10
1733081240000|2024-12-01 19:27:20|24671.51|24591.51|24667.97|24587.97|24671.51|24591.51|24667.85|24587.85|10
1733081250000|2024-12-01 19:27:30|24667.53|24587.53|24667.99|24587.99|24667.99|24587.99|24666.91|24586.91|10
1733081260000|2024-12-01 19:27:40|24667.53|24587.53|24667.26|24587.26|24669.46|24589.46|24667.26|24587.26|10
1733081270000|2024-12-01 19:27:50|24667.37|24587.37|24667.1|24587.1|24667.37|24587.37|24666.39|24586.39|9
1733081280000|2024-12-01 19:28:00|24667.01|24587.01|24667.53|24587.53|24667.53|24587.53|24666.69|24586.69|9
1733081290000|2024-12-01 19:28:10|24667.64|24587.64|24668.55|24588.55|24668.55|24588.55|24666.8|24586.8|10
1733081300000|2024-12-01 19:28:20|24668.45|24588.45|24670.42|24590.42|24670.84|24590.84|24668.4|24588.4|10
1733081310000|2024-12-01 19:28:30|24670.59|24590.59|24671.98|24591.98|24671.98|24591.98|24669.75|24589.75|10
1733081320000|2024-12-01 19:28:40|24673.23|24593.23|24685.75|24605.75|24685.75|24605.75|24673.11|24593.11|10
1733081330000|2024-12-01 19:28:50|24685.8|24605.8|24689.1|24609.1|24689.15|24609.15|24685.8|24605.8|10
1733081340000|2024-12-01 19:29:00|24689.14|24609.14|24694.76|24614.76|24694.82|24614.82|24688.31|24608.31|10
1733081350000|2024-12-01 19:29:10|24694.53|24614.53|24693.59|24613.59|24695.59|24615.59|24693.59|24613.59|10
1733081360000|2024-12-01 19:29:20|24693.6|24613.6|24693.75|24613.75|24695.24|24615.24|24693.42|24613.42|10
1733081370000|2024-12-01 19:29:30|24693.65|24613.65|24694.05|24614.05|24694.05|24614.05|24692.87|24612.87|10
1733081380000|2024-12-01 19:29:40|24696.09|24616.09|24692.85|24612.85|24696.46|24616.46|24692.85|24612.85|10
1733081390000|2024-12-01 19:29:50|24692.56|24612.56|24693.25|24613.25|24693.32|24613.32|24692.56|24612.56|10
1733081400000|2024-12-01 19:30:00|24693.19|24613.19|24686.12|24606.12|24695.54|24615.54|24686.12|24606.12|9
1733081410000|2024-12-01 19:30:10|24686.26|24606.26|24684.74|24604.74|24686.26|24606.26|24682.98|24602.98|10
1733081420000|2024-12-01 19:30:20|24685.28|24605.28|24683.91|24603.91|24685.5|24605.5|24683.91|24603.91|10
1733081430000|2024-12-01 19:30:30|24684.57|24604.57|24685.1|24605.1|24685.78|24605.78|24684.57|24604.57|10
1733081440000|2024-12-01 19:30:40|24684.98|24604.98|24681.58|24601.58|24684.98|24604.98|24681.33|24601.33|10
1733081450000|2024-12-01 19:30:50|24681.38|24601.38|24679.29|24599.29|24681.38|24601.38|24679.29|24599.29|10
1733081460000|2024-12-01 19:31:00|24679.13|24599.13|24679.2|24599.2|24679.84|24599.84|24678.92|24598.92|10
1733081470000|2024-12-01 19:31:10|24679.15|24599.15|24681.45|24601.45|24681.46|24601.46|24679.15|24599.15|9
1733081480000|2024-12-01 19:31:20|24681.02|24601.02|24682.25|24602.25|24683.33|24603.33|24681.02|24601.02|9
1733081490000|2024-12-01 19:31:30|24682.35|24602.35|24681.51|24601.51|24682.78|24602.78|24681.51|24601.51|10
1733081500000|2024-12-01 19:31:40|24681.19|24601.19|24680.66|24600.66|24681.65|24601.65|24680.66|24600.66|10
1733081510000|2024-12-01 19:31:50|24679.91|24599.91|24676.74|24596.74|24679.91|24599.91|24676.74|24596.74|10
1733081520000|2024-12-01 19:32:00|24676.98|24596.98|24678.03|24598.03|24678.91|24598.91|24676.98|24596.98|10
1733081530000|2024-12-01 19:32:10|24678.46|24598.46|24679.92|24599.92|24680.24|24600.24|24678.46|24598.46|10
1733081540000|2024-12-01 19:32:20|24680.38|24600.38|24682.38|24602.38|24682.38|24602.38|24680.35|24600.35|10
1733081550000|2024-12-01 19:32:30|24683.37|24603.37|24684.18|24604.18|24684.59|24604.59|24683.37|24603.37|10
1733081560000|2024-12-01 19:32:40|24682.61|24602.61|24682.25|24602.25|24682.86|24602.86|24682.02|24602.02|9
1733081570000|2024-12-01 19:32:50|24681.63|24601.63|24682.07|24602.07|24682.07|24602.07|24679.78|24599.78|10
1733081580000|2024-12-01 19:33:00|24683.24|24603.24|24686.93|24606.93|24686.93|24606.93|24682.61|24602.61|10
1733081590000|2024-12-01 19:33:10|24687.42|24607.42|24691.19|24611.19|24691.19|24611.19|24687.42|24607.42|10
1733081600000|2024-12-01 19:33:20|24691.79|24611.79|24695.77|24615.77|24695.9|24615.9|24691.79|24611.79|10
1733081610000|2024-12-01 19:33:30|24695.81|24615.81|24697.04|24617.04|24697.04|24617.04|24695.81|24615.81|10
1733081620000|2024-12-01 19:33:40|24698.46|24618.46|24699.75|24619.75|24699.85|24619.85|24698.32|24618.32|10
1733081630000|2024-12-01 19:33:50|24700.8|24620.8|24700.45|24620.45|24700.98|24620.98|24700.27|24620.27|10
1733081640000|2024-12-01 19:34:00|24700.61|24620.61|24701.34|24621.34|24702.36|24622.36|24700.61|24620.61|10
1733081650000|2024-12-01 19:34:10|24701.74|24621.74|24698.6|24618.6|24702.02|24622.02|24698.55|24618.55|10
1733081660000|2024-12-01 19:34:20|24699.05|24619.05|24704.58|24624.58|24704.58|24624.58|24699.05|24619.05|10
1733081670000|2024-12-01 19:34:30|24704.4|24624.4|24705.79|24625.79|24705.79|24625.79|24704.4|24624.4|10
1733081680000|2024-12-01 19:34:40|24705.96|24625.96|24706.33|24626.33|24707.82|24627.82|24705.89|24625.89|10
1733081690000|2024-12-01 19:34:50|24706.69|24626.69|24705.03|24625.03|24706.69|24626.69|24703.85|24623.85|10
1733081700000|2024-12-01 19:35:00|24705.06|24625.06|24705.3|24625.3|24705.3|24625.3|24704.17|24624.17|10
1733081710000|2024-12-01 19:35:10|24705.05|24625.05|24699.43|24619.43|24705.05|24625.05|24699.43|24619.43|10
1733081720000|2024-12-01 19:35:20|24700.16|24620.16|24700.36|24620.36|24701.03|24621.03|24700|24620|10
1733081730000|2024-12-01 19:35:30|24700.7|24620.7|24697.55|24617.55|24700.7|24620.7|24697.55|24617.55|10
1733081740000|2024-12-01 19:35:40|24697.3|24617.3|24698.16|24618.16|24698.16|24618.16|24696.81|24616.81|9
1733081750000|2024-12-01 19:35:50|24697.85|24617.85|24693.96|24613.96|24697.85|24617.85|24693.96|24613.96|10
1733081760000|2024-12-01 19:36:00|24694.02|24614.02|24695.35|24615.35|24695.38|24615.38|24693.89|24613.89|10
1733081770000|2024-12-01 19:36:10|24696.28|24616.28|24693.22|24613.22|24697.38|24617.38|24693.22|24613.22|10
1733081780000|2024-12-01 19:36:20|24692.92|24612.92|24692.3|24612.3|24693.64|24613.64|24692.3|24612.3|10
1733081790000|2024-12-01 19:36:30|24691.9|24611.9|24692.44|24612.44|24692.54|24612.54|24691.9|24611.9|9
1733081800000|2024-12-01 19:36:40|24692.5|24612.5|24693.58|24613.58|24693.94|24613.94|24692.5|24612.5|10
1733081810000|2024-12-01 19:36:50|24693.53|24613.53|24693.58|24613.58|24694.44|24614.44|24693.53|24613.53|10
1733081820000|2024-12-01 19:37:00|24693.36|24613.36|24694.03|24614.03|24694.06|24614.06|24692.62|24612.62|10
1733081830000|2024-12-01 19:37:10|24694.39|24614.39|24695.92|24615.92|24696.27|24616.27|24694.39|24614.39|10
1733081840000|2024-12-01 19:37:20|24696.28|24616.28|24695.82|24615.82|24696.82|24616.82|24695.82|24615.82|10
1733081850000|2024-12-01 19:37:30|24695.84|24615.84|24695.26|24615.26|24695.97|24615.97|24694.8|24614.8|10
1733081860000|2024-12-01 19:37:40|24695.37|24615.37|24693.83|24613.83|24695.53|24615.53|24693.77|24613.77|9
1733081870000|2024-12-01 19:37:50|24693.88|24613.88|24692.54|24612.54|24693.94|24613.94|24692.54|24612.54|9
1733081880000|2024-12-01 19:38:00|24692.37|24612.37|24689.95|24609.95|24692.37|24612.37|24689.95|24609.95|10
1733081890000|2024-12-01 19:38:10|24690.04|24610.04|24689.81|24609.81|24691|24611|24689.65|24609.65|10
1733081900000|2024-12-01 19:38:20|24688.28|24608.28|24685.72|24605.72|24688.28|24608.28|24685.72|24605.72|10
1733081910000|2024-12-01 19:38:30|24686.02|24606.02|24686.48|24606.48|24686.48|24606.48|24686.02|24606.02|10
1733081920000|2024-12-01 19:38:40|24686.72|24606.72|24683.83|24603.83|24686.72|24606.72|24683.83|24603.83|9
1733081930000|2024-12-01 19:38:50|24683.79|24603.79|24679.63|24599.63|24684.54|24604.54|24679.33|24599.33|10
1733081940000|2024-12-01 19:39:00|24680.19|24600.19|24677.56|24597.56|24680.3|24600.3|24676.69|24596.69|10
1733081950000|2024-12-01 19:39:10|24677.33|24597.33|24676.92|24596.92|24678.46|24598.46|24676.92|24596.92|10
1733081960000|2024-12-01 19:39:20|24676.85|24596.85|24677.21|24597.21|24677.52|24597.52|24676.84|24596.84|10
1733081970000|2024-12-01 19:39:30|24677.1|24597.1|24674.47|24594.47|24677.13|24597.13|24674.47|24594.47|10
1733081980000|2024-12-01 19:39:40|24674.11|24594.11|24672.48|24592.48|24674.75|24594.75|24672.48|24592.48|10
1733081990000|2024-12-01 19:39:50|24672.45|24592.45|24672.41|24592.41|24672.55|24592.55|24671.89|24591.89|9
1733082000000|2024-12-01 19:40:00|24671.77|24591.77|24673.65|24593.65|24674.99|24594.99|24671.66|24591.66|10
1733082010000|2024-12-01 19:40:10|24673.04|24593.04|24675.86|24595.86|24675.86|24595.86|24673.04|24593.04|10
1733082020000|2024-12-01 19:40:20|24675.8|24595.8|24675.7|24595.7|24675.8|24595.8|24674.06|24594.06|9
1733082030000|2024-12-01 19:40:30|24675.94|24595.94|24674.23|24594.23|24675.94|24595.94|24674.23|24594.23|10
1733082040000|2024-12-01 19:40:40|24673.99|24593.99|24674.55|24594.55|24674.76|24594.76|24673.99|24593.99|10
1733082050000|2024-12-01 19:40:50|24674.68|24594.68|24671.78|24591.78|24674.76|24594.76|24671.78|24591.78|10
1733082060000|2024-12-01 19:41:00|24671.4|24591.4|24669.28|24589.28|24671.4|24591.4|24669.28|24589.28|10
1733082070000|2024-12-01 19:41:10|24669.13|24589.13|24668.23|24588.23|24669.26|24589.26|24666.61|24586.61|9
1733082080000|2024-12-01 19:41:20|24668.14|24588.14|24670.94|24590.94|24670.94|24590.94|24668.03|24588.03|10
1733082090000|2024-12-01 19:41:30|24671.2|24591.2|24671.12|24591.12|24672.64|24592.64|24670.93|24590.93|10
1733082100000|2024-12-01 19:41:40|24669.69|24589.69|24668.41|24588.41|24669.69|24589.69|24667.93|24587.93|10
1733082110000|2024-12-01 19:41:50|24668.1|24588.1|24668.31|24588.31|24668.31|24588.31|24666.38|24586.38|10
1733082120000|2024-12-01 19:42:00|24668.43|24588.43|24668.18|24588.18|24668.81|24588.81|24667.51|24587.51|10
1733082130000|2024-12-01 19:42:10|24668.88|24588.88|24678.66|24598.66|24680.07|24600.07|24668.88|24588.88|10
1733082140000|2024-12-01 19:42:20|24678.82|24598.82|24680.63|24600.63|24682.05|24602.05|24678.82|24598.82|9
1733082150000|2024-12-01 19:42:30|24680.74|24600.74|24683.19|24603.19|24683.25|24603.25|24680.74|24600.74|10
1733082160000|2024-12-01 19:42:40|24682.93|24602.93|24681.55|24601.55|24683.88|24603.88|24681.55|24601.55|10
1733082170000|2024-12-01 19:42:50|24681.77|24601.77|24680.39|24600.39|24682.25|24602.25|24680.35|24600.35|10
1733082180000|2024-12-01 19:43:00|24681.12|24601.12|24680.79|24600.79|24681.55|24601.55|24680.63|24600.63|9
1733082190000|2024-12-01 19:43:10|24680.84|24600.84|24684.63|24604.63|24684.63|24604.63|24680.84|24600.84|10
1733082200000|2024-12-01 19:43:20|24683.82|24603.82|24684.14|24604.14|24684.14|24604.14|24683.06|24603.06|9
1733082210000|2024-12-01 19:43:30|24684.23|24604.23|24681.98|24601.98|24684.69|24604.69|24681.98|24601.98|10
1733082220000|2024-12-01 19:43:40|24681.51|24601.51|24684.5|24604.5|24685.29|24605.29|24681.51|24601.51|10
1733082230000|2024-12-01 19:43:50|24683.75|24603.75|24681.85|24601.85|24683.75|24603.75|24681.85|24601.85|10
1733082240000|2024-12-01 19:44:00|24682.07|24602.07|24679.95|24599.95|24682.33|24602.33|24679.59|24599.59|10
1733082250000|2024-12-01 19:44:10|24679.54|24599.54|24679.12|24599.12|24679.54|24599.54|24677.67|24597.67|10
1733082260000|2024-12-01 19:44:20|24679.38|24599.38|24677.95|24597.95|24680.11|24600.11|24677.95|24597.95|10
1733082270000|2024-12-01 19:44:30|24678.56|24598.56|24676.99|24596.99|24678.56|24598.56|24676.99|24596.99|10
1733082280000|2024-12-01 19:44:40|24676.81|24596.81|24672.13|24592.13|24676.82|24596.82|24672.13|24592.13|10
1733082290000|2024-12-01 19:44:50|24671.96|24591.96|24670.55|24590.55|24672.18|24592.18|24670.55|24590.55|10
1733082300000|2024-12-01 19:45:00|24671.73|24591.73|24672.57|24592.57|24672.59|24592.59|24671.73|24591.73|10
1733082310000|2024-12-01 19:45:10|24672.52|24592.52|24674.12|24594.12|24674.12|24594.12|24671.54|24591.54|9
1733082320000|2024-12-01 19:45:20|24674.1|24594.1|24675.21|24595.21|24676.18|24596.18|24674.1|24594.1|10
1733082330000|2024-12-01 19:45:30|24674.84|24594.84|24675.24|24595.24|24675.24|24595.24|24673.77|24593.77|10
1733082340000|2024-12-01 19:45:40|24675.74|24595.74|24676.99|24596.99|24678.59|24598.59|24675.74|24595.74|10
1733082350000|2024-12-01 19:45:50|24676.6|24596.6|24676.48|24596.48|24677.05|24597.05|24675.8|24595.8|10
1733082360000|2024-12-01 19:46:00|24675.84|24595.84|24673.7|24593.7|24675.84|24595.84|24673.7|24593.7|10
1733082370000|2024-12-01 19:46:10|24671.79|24591.79|24671.01|24591.01|24672.06|24592.06|24670|24590|10
1733082380000|2024-12-01 19:46:20|24670.81|24590.81|24669.29|24589.29|24670.81|24590.81|24668.87|24588.87|10
1733082390000|2024-12-01 19:46:30|24668.65|24588.65|24659.47|24579.47|24668.97|24588.97|24659.13|24579.13|10
1733082400000|2024-12-01 19:46:40|24659.62|24579.62|24658.85|24578.85|24659.77|24579.77|24658.73|24578.73|10
1733082410000|2024-12-01 19:46:50|24658.63|24578.63|24661.54|24581.54|24661.54|24581.54|24658.63|24578.63|9
1733082420000|2024-12-01 19:47:00|24661.75|24581.75|24660.55|24580.55|24662.15|24582.15|24659.44|24579.44|10
1733082430000|2024-12-01 19:47:10|24660.6|24580.6|24659.36|24579.36|24660.6|24580.6|24659.36|24579.36|10
1733082440000|2024-12-01 19:47:20|24659.09|24579.09|24658.97|24578.97|24660.38|24580.38|24658.97|24578.97|9
1733082450000|2024-12-01 19:47:30|24658.89|24578.89|24656.24|24576.24|24659.94|24579.94|24656.24|24576.24|9
1733082460000|2024-12-01 19:47:40|24655.91|24575.91|24660.12|24580.12|24660.12|24580.12|24655.91|24575.91|10
1733082470000|2024-12-01 19:47:50|24660.53|24580.53|24661.83|24581.83|24661.83|24581.83|24660.53|24580.53|10
1733082480000|2024-12-01 19:48:00|24662.82|24582.82|24665.81|24585.81|24665.85|24585.85|24662.74|24582.74|10
1733082490000|2024-12-01 19:48:10|24666.02|24586.02|24662.8|24582.8|24666.16|24586.16|24662.8|24582.8|10
1733082500000|2024-12-01 19:48:20|24662.91|24582.91|24661.9|24581.9|24663.6|24583.6|24661.66|24581.66|10
1733082510000|2024-12-01 19:48:30|24662.16|24582.16|24661.09|24581.09|24662.16|24582.16|24661.07|24581.07|10
1733082520000|2024-12-01 19:48:40|24661.57|24581.57|24661.12|24581.12|24662.55|24582.55|24661.12|24581.12|10
1733082530000|2024-12-01 19:48:50|24660.56|24580.56|24666.96|24586.96|24666.96|24586.96|24657.66|24577.66|10
1733082540000|2024-12-01 19:49:00|24666.29|24586.29|24661.64|24581.64|24666.29|24586.29|24661.64|24581.64|10
1733082550000|2024-12-01 19:49:10|24661.98|24581.98|24660.73|24580.73|24661.98|24581.98|24659.23|24579.23|10
1733082560000|2024-12-01 19:49:20|24660.65|24580.65|24659.44|24579.44|24660.65|24580.65|24659.44|24579.44|10
1733082570000|2024-12-01 19:49:30|24658.86|24578.86|24655.47|24575.47|24658.9|24578.9|24655.47|24575.47|10
1733082580000|2024-12-01 19:49:40|24655.53|24575.53|24656.53|24576.53|24656.53|24576.53|24654.18|24574.18|10
1733082590000|2024-12-01 19:49:50|24656.41|24576.41|24656.54|24576.54|24657.39|24577.39|24656.41|24576.41|10
1733082600000|2024-12-01 19:50:00|24657.07|24577.07|24647.41|24567.41|24657.73|24577.73|24647.41|24567.41|10
1733082610000|2024-12-01 19:50:10|24645.85|24565.85|24642.2|24562.2|24645.85|24565.85|24642.2|24562.2|10
1733082620000|2024-12-01 19:50:20|24642.18|24562.18|24642.24|24562.24|24643.27|24563.27|24642.18|24562.18|10
1733082630000|2024-12-01 19:50:30|24642.16|24562.16|24646.17|24566.17|24646.17|24566.17|24642.16|24562.16|10
1733082640000|2024-12-01 19:50:40|24646.3|24566.3|24644.38|24564.38|24646.3|24566.3|24644.16|24564.16|10
1733082650000|2024-12-01 19:50:50|24644.41|24564.41|24649.23|24569.23|24649.23|24569.23|24643.88|24563.88|10
1733082660000|2024-12-01 19:51:00|24649.24|24569.24|24650.34|24570.34|24650.8|24570.8|24649.24|24569.24|10
1733082670000|2024-12-01 19:51:10|24650.28|24570.28|24651.14|24571.14|24651.27|24571.27|24649.52|24569.52|10
1733082680000|2024-12-01 19:51:20|24651.21|24571.21|24655.15|24575.15|24655.15|24575.15|24650.29|24570.29|10
1733082690000|2024-12-01 19:51:30|24656.31|24576.31|24656.16|24576.16|24656.54|24576.54|24655.48|24575.48|10
1733082700000|2024-12-01 19:51:40|24655.41|24575.41|24660.6|24580.6|24660.6|24580.6|24655.41|24575.41|10
1733082710000|2024-12-01 19:51:50|24660.54|24580.54|24655.38|24575.38|24660.65|24580.65|24655.28|24575.28|9
1733082720000|2024-12-01 19:52:00|24655.05|24575.05|24661.91|24581.91|24661.91|24581.91|24654.93|24574.93|10
1733082730000|2024-12-01 19:52:10|24663.02|24583.02|24659.23|24579.23|24663.42|24583.42|24659.23|24579.23|10
1733082740000|2024-12-01 19:52:20|24658.64|24578.64|24661.68|24581.68|24661.68|24581.68|24658.6|24578.6|10
1733082750000|2024-12-01 19:52:30|24661.83|24581.83|24661.05|24581.05|24661.83|24581.83|24660.49|24580.49|10
1733082760000|2024-12-01 19:52:40|24661.04|24581.04|24658.25|24578.25|24661.04|24581.04|24657.99|24577.99|10
1733082770000|2024-12-01 19:52:50|24658.47|24578.47|24657.13|24577.13|24659.17|24579.17|24657.13|24577.13|10
1733082780000|2024-12-01 19:53:00|24658.09|24578.09|24657.61|24577.61|24658.09|24578.09|24656.53|24576.53|10
1733082790000|2024-12-01 19:53:10|24658.29|24578.29|24662.46|24582.46|24662.46|24582.46|24658.27|24578.27|10
1733082800000|2024-12-01 19:53:20|24662.35|24582.35|24665.38|24585.38|24666.05|24586.05|24662.35|24582.35|10
1733082810000|2024-12-01 19:53:30|24664.97|24584.97|24666.18|24586.18|24666.9|24586.9|24664.73|24584.73|10
1733082820000|2024-12-01 19:53:40|24666.45|24586.45|24668.14|24588.14|24668.14|24588.14|24666.45|24586.45|9
1733082830000|2024-12-01 19:53:50|24669.76|24589.76|24671.44|24591.44|24671.63|24591.63|24669.76|24589.76|10
1733082840000|2024-12-01 19:54:00|24671.46|24591.46|24673.48|24593.48|24673.82|24593.82|24671.46|24591.46|10
1733082850000|2024-12-01 19:54:10|24673.01|24593.01|24676.09|24596.09|24676.09|24596.09|24672.38|24592.38|10
1733082860000|2024-12-01 19:54:20|24675.5|24595.5|24685.01|24605.01|24685.01|24605.01|24675.5|24595.5|10
1733082870000|2024-12-01 19:54:30|24684.77|24604.77|24690.65|24610.65|24690.65|24610.65|24684.77|24604.77|10
1733082880000|2024-12-01 19:54:40|24691.29|24611.29|24693.05|24613.05|24693.05|24613.05|24691.29|24611.29|10
1733082890000|2024-12-01 19:54:50|24692.88|24612.88|24695.63|24615.63|24695.63|24615.63|24692.88|24612.88|10
1733082900000|2024-12-01 19:55:00|24695.53|24615.53|24700.62|24620.62|24701.47|24621.47|24695.53|24615.53|10
1733082910000|2024-12-01 19:55:10|24701.76|24621.76|24702.96|24622.96|24704.48|24624.48|24701.76|24621.76|10
1733082920000|2024-12-01 19:55:20|24702.64|24622.64|24698.79|24618.79|24702.64|24622.64|24697.83|24617.83|10
1733082930000|2024-12-01 19:55:30|24699.25|24619.25|24701.34|24621.34|24702.07|24622.07|24698.9|24618.9|9
1733082940000|2024-12-01 19:55:40|24701.01|24621.01|24701.81|24621.81|24701.81|24621.81|24700.59|24620.59|10
1733082950000|2024-12-01 19:55:50|24701.96|24621.96|24701.27|24621.27|24702.26|24622.26|24701.17|24621.17|10
1733082960000|2024-12-01 19:56:00|24700.83|24620.83|24700.12|24620.12|24701.04|24621.04|24700.12|24620.12|9
1733082970000|2024-12-01 19:56:10|24699.92|24619.92|24702.33|24622.33|24702.33|24622.33|24699.88|24619.88|9
1733082980000|2024-12-01 19:56:20|24703.36|24623.36|24706.83|24626.83|24706.96|24626.96|24703.36|24623.36|10
1733082990000|2024-12-01 19:56:30|24706.4|24626.4|24704.14|24624.14|24706.4|24626.4|24704.14|24624.14|9
1733083000000|2024-12-01 19:56:40|24704.36|24624.36|24708.36|24628.36|24708.36|24628.36|24704.36|24624.36|10
1733083010000|2024-12-01 19:56:50|24707.81|24627.81|24712.67|24632.67|24712.67|24632.67|24707.8|24627.8|9
1733083020000|2024-12-01 19:57:00|24713.76|24633.76|24709.58|24629.58|24714.35|24634.35|24709.58|24629.58|10
1733083030000|2024-12-01 19:57:10|24710.64|24630.64|24707.98|24627.98|24711.56|24631.56|24707.98|24627.98|10
1733083040000|2024-12-01 19:57:20|24707.73|24627.73|24708.54|24628.54|24709.16|24629.16|24706.23|24626.23|10
1733083050000|2024-12-01 19:57:30|24707.96|24627.96|24711.92|24631.92|24711.92|24631.92|24707.96|24627.96|10
1733083060000|2024-12-01 19:57:40|24712.35|24632.35|24717.25|24637.25|24717.42|24637.42|24712.35|24632.35|9
1733083070000|2024-12-01 19:57:50|24717.35|24637.35|24719.89|24639.89|24720.43|24640.43|24717.35|24637.35|10
1733083080000|2024-12-01 19:58:00|24720.46|24640.46|24721.25|24641.25|24721.31|24641.31|24720.46|24640.46|10
1733083090000|2024-12-01 19:58:10|24721.24|24641.24|24722.19|24642.19|24722.86|24642.86|24721.24|24641.24|10
1733083100000|2024-12-01 19:58:20|24722.64|24642.64|24733.21|24653.21|24733.83|24653.83|24722.64|24642.64|10
1733083110000|2024-12-01 19:58:30|24733.03|24653.03|24734.5|24654.5|24734.5|24654.5|24732.56|24652.56|10
1733083120000|2024-12-01 19:58:40|24734.87|24654.87|24732.58|24652.58|24735.04|24655.04|24732.55|24652.55|10
1733083130000|2024-12-01 19:58:50|24732.82|24652.82|24731.59|24651.59|24732.82|24652.82|24731.04|24651.04|10
1733083140000|2024-12-01 19:59:00|24731.57|24651.57|24733.36|24653.36|24733.36|24653.36|24731.51|24651.51|10
1733083150000|2024-12-01 19:59:10|24733.6|24653.6|24731.33|24651.33|24734|24654|24731.33|24651.33|10
1733083160000|2024-12-01 19:59:20|24731|24651|24732.25|24652.25|24732.44|24652.44|24731|24651|10
1733083170000|2024-12-01 19:59:30|24733.01|24653.01|24735.26|24655.26|24735.51|24655.51|24732.76|24652.76|10
1733083180000|2024-12-01 19:59:40|24734.9|24654.9|24734.9|24654.9|24734.91|24654.91|24734.21|24654.21|10
1733083190000|2024-12-01 19:59:50|24735.02|24655.02|24735.21|24655.21|24735.74|24655.74|24735.02|24655.02|10
1733083200000|2024-12-01 20:00:00|24735.06|24655.06|24737.15|24657.15|24737.15|24657.15|24734.81|24654.81|10
1733083210000|2024-12-01 20:00:10|24737.64|24657.64|24742.06|24662.06|24742.48|24662.48|24737.64|24657.64|10
1733083220000|2024-12-01 20:00:20|24742.44|24662.44|24747.01|24667.01|24747.01|24667.01|24742.44|24662.44|9
1733083230000|2024-12-01 20:00:30|24746.32|24666.32|24745.62|24665.62|24746.52|24666.52|24745.61|24665.61|10
1733083240000|2024-12-01 20:00:40|24746.25|24666.25|24748.55|24668.55|24748.55|24668.55|24746.25|24666.25|10
1733083250000|2024-12-01 20:00:50|24748.06|24668.06|24745.17|24665.17|24748.06|24668.06|24745.17|24665.17|10
1733083260000|2024-12-01 20:01:00|24745.05|24665.05|24744.74|24664.74|24745.91|24665.91|24744.47|24664.47|10
1733083270000|2024-12-01 20:01:10|24743.74|24663.74|24742.7|24662.7|24744.22|24664.22|24742.7|24662.7|10
1733083280000|2024-12-01 20:01:20|24742.57|24662.57|24744.44|24664.44|24744.62|24664.62|24742.57|24662.57|10
1733083290000|2024-12-01 20:01:30|24744.33|24664.33|24737.7|24657.7|24744.51|24664.51|24737.56|24657.56|10
1733083300000|2024-12-01 20:01:40|24738.32|24658.32|24736.32|24656.32|24738.32|24658.32|24736.04|24656.04|10
1733083310000|2024-12-01 20:01:50|24736.89|24656.89|24737.9|24657.9|24738.04|24658.04|24736.89|24656.89|10
1733083320000|2024-12-01 20:02:00|24737.79|24657.79|24736.09|24656.09|24737.79|24657.79|24736.01|24656.01|10
1733083330000|2024-12-01 20:02:10|24734.93|24654.93|24732.08|24652.08|24734.93|24654.93|24732.08|24652.08|10
1733083340000|2024-12-01 20:02:20|24731.63|24651.63|24727.93|24647.93|24731.63|24651.63|24725.69|24645.69|9
1733083350000|2024-12-01 20:02:30|24727.54|24647.54|24724.6|24644.6|24727.54|24647.54|24724.6|24644.6|10
1733083360000|2024-12-01 20:02:40|24725.22|24645.22|24726.12|24646.12|24726.12|24646.12|24721.92|24641.92|9
1733083370000|2024-12-01 20:02:50|24726.69|24646.69|24726.88|24646.88|24726.88|24646.88|24725.05|24645.05|10
1733083380000|2024-12-01 20:03:00|24726.78|24646.78|24728.16|24648.16|24728.16|24648.16|24726.78|24646.78|10
1733083390000|2024-12-01 20:03:10|24728.04|24648.04|24727.06|24647.06|24728.05|24648.05|24726.94|24646.94|10
1733083400000|2024-12-01 20:03:20|24726.97|24646.97|24728.56|24648.56|24730.05|24650.05|24726.97|24646.97|10
1733083410000|2024-12-01 20:03:30|24727.55|24647.55|24724.66|24644.66|24727.68|24647.68|24724.66|24644.66|10
1733083420000|2024-12-01 20:03:40|24725.33|24645.33|24718.11|24638.11|24726.21|24646.21|24718.11|24638.11|10
1733083430000|2024-12-01 20:03:50|24716.56|24636.56|24712.32|24632.32|24716.56|24636.56|24711.78|24631.78|10
1733083440000|2024-12-01 20:04:00|24712.12|24632.12|24709.22|24629.22|24712.12|24632.12|24709.13|24629.13|10
1733083450000|2024-12-01 20:04:10|24709.24|24629.24|24698.66|24618.66|24709.51|24629.51|24698.66|24618.66|9
1733083460000|2024-12-01 20:04:20|24697.11|24617.11|24692.26|24612.26|24697.11|24617.11|24692.26|24612.26|10
1733083470000|2024-12-01 20:04:30|24692.47|24612.47|24681.97|24601.97|24692.47|24612.47|24681.97|24601.97|10
1733083480000|2024-12-01 20:04:40|24681.47|24601.47|24682.72|24602.72|24682.92|24602.92|24680.91|24600.91|10
1733083490000|2024-12-01 20:04:50|24683.78|24603.78|24681.13|24601.13|24683.82|24603.82|24681.13|24601.13|9
1733083500000|2024-12-01 20:05:00|24680.76|24600.76|24678.28|24598.28|24680.76|24600.76|24678.04|24598.04|10
1733083510000|2024-12-01 20:05:10|24678.32|24598.32|24679.37|24599.37|24679.85|24599.85|24678.32|24598.32|10
1733083520000|2024-12-01 20:05:20|24678.59|24598.59|24674.86|24594.86|24679.74|24599.74|24674.86|24594.86|10
1733083530000|2024-12-01 20:05:30|24674.39|24594.39|24670.63|24590.63|24674.39|24594.39|24670.63|24590.63|10
1733083540000|2024-12-01 20:05:40|24671.01|24591.01|24666.12|24586.12|24671.01|24591.01|24666.12|24586.12|10
1733083550000|2024-12-01 20:05:50|24665.85|24585.85|24664.86|24584.86|24665.85|24585.85|24664.26|24584.26|10
1733083560000|2024-12-01 20:06:00|24664.78|24584.78|24665.62|24585.62|24665.74|24585.74|24664.78|24584.78|10
1733083570000|2024-12-01 20:06:10|24666.16|24586.16|24663.81|24583.81|24667.96|24587.96|24663.81|24583.81|10
1733083580000|2024-12-01 20:06:20|24664.11|24584.11|24665.79|24585.79|24665.81|24585.81|24664.11|24584.11|10
1733083590000|2024-12-01 20:06:30|24666.48|24586.48|24665.17|24585.17|24668|24588|24665.17|24585.17|10
1733083600000|2024-12-01 20:06:40|24664.7|24584.7|24667.74|24587.74|24667.74|24587.74|24664.7|24584.7|10
1733083610000|2024-12-01 20:06:50|24668.39|24588.39|24670.73|24590.73|24670.73|24590.73|24668.39|24588.39|10
1733083620000|2024-12-01 20:07:00|24670.6|24590.6|24671.87|24591.87|24672.57|24592.57|24670.6|24590.6|10
1733083630000|2024-12-01 20:07:10|24672.64|24592.64|24672.17|24592.17|24673.72|24593.72|24672.17|24592.17|10
1733083640000|2024-12-01 20:07:20|24670.63|24590.63|24669.17|24589.17|24670.63|24590.63|24669.06|24589.06|10
1733083650000|2024-12-01 20:07:30|24668.8|24588.8|24668.91|24588.91|24668.91|24588.91|24667.99|24587.99|10
1733083660000|2024-12-01 20:07:40|24668.94|24588.94|24669.52|24589.52|24669.8|24589.8|24668.62|24588.62|10
1733083670000|2024-12-01 20:07:50|24669.66|24589.66|24667.45|24587.45|24671.31|24591.31|24667.45|24587.45|10
1733083680000|2024-12-01 20:08:00|24667.58|24587.58|24663.52|24583.52|24667.58|24587.58|24663.27|24583.27|10
1733083690000|2024-12-01 20:08:10|24663.12|24583.12|24660.67|24580.67|24663.12|24583.12|24660.67|24580.67|10
1733083700000|2024-12-01 20:08:20|24660.6|24580.6|24660.71|24580.71|24663|24583|24660.6|24580.6|10
1733083710000|2024-12-01 20:08:30|24660.86|24580.86|24655.9|24575.9|24661.38|24581.38|24655.68|24575.68|10
1733083720000|2024-12-01 20:08:40|24655.25|24575.25|24652.81|24572.81|24655.25|24575.25|24651.37|24571.37|10
1733083730000|2024-12-01 20:08:50|24651.97|24571.97|24635.36|24555.36|24652.01|24572.01|24635.36|24555.36|10
1733083740000|2024-12-01 20:09:00|24630.54|24550.54|24627.6|24547.6|24630.54|24550.54|24627.08|24547.08|10
1733083750000|2024-12-01 20:09:10|24626.19|24546.19|24622.71|24542.71|24626.19|24546.19|24621.08|24541.08|10
1733083760000|2024-12-01 20:09:20|24620.84|24540.84|24616.25|24536.25|24621.7|24541.7|24616.25|24536.25|9
1733083770000|2024-12-01 20:09:30|24616.64|24536.64|24613.26|24533.26|24616.64|24536.64|24613.26|24533.26|10
1733083780000|2024-12-01 20:09:40|24612.56|24532.56|24611.98|24531.98|24613.02|24533.02|24611.61|24531.61|10
1733083790000|2024-12-01 20:09:50|24611.86|24531.86|24613.08|24533.08|24613.08|24533.08|24610.77|24530.77|10
1733083800000|2024-12-01 20:10:00|24611.76|24531.76|24610.95|24530.95|24612.24|24532.24|24610.91|24530.91|10
1733083810000|2024-12-01 20:10:10|24610.79|24530.79|24602.57|24522.57|24610.79|24530.79|24602.57|24522.57|10
1733083820000|2024-12-01 20:10:20|24602.19|24522.19|24597.54|24517.54|24602.19|24522.19|24597.54|24517.54|10
1733083830000|2024-12-01 20:10:30|24596.85|24516.85|24592.56|24512.56|24596.85|24516.85|24591.99|24511.99|10
1733083840000|2024-12-01 20:10:40|24592.77|24512.77|24594.39|24514.39|24594.83|24514.83|24592.77|24512.77|10
1733083850000|2024-12-01 20:10:50|24594.24|24514.24|24591.74|24511.74|24594.24|24514.24|24591.74|24511.74|10
1733083860000|2024-12-01 20:11:00|24592.13|24512.13|24583.75|24503.75|24592.21|24512.21|24583.56|24503.56|10
1733083870000|2024-12-01 20:11:10|24582.63|24502.63|24583.05|24503.05|24584.63|24504.63|24580.85|24500.85|10
1733083880000|2024-12-01 20:11:20|24583.33|24503.33|24584.73|24504.73|24585.18|24505.18|24583.33|24503.33|10
1733083890000|2024-12-01 20:11:30|24585.17|24505.17|24584.31|24504.31|24586.06|24506.06|24583.61|24503.61|10
1733083900000|2024-12-01 20:11:40|24585.11|24505.11|24591.73|24511.73|24591.74|24511.74|24584.66|24504.66|10
1733083910000|2024-12-01 20:11:50|24592.54|24512.54|24593.34|24513.34|24593.34|24513.34|24591.74|24511.74|9
1733083920000|2024-12-01 20:12:00|24593.86|24513.86|24601.85|24521.85|24601.85|24521.85|24593.86|24513.86|10
1733083930000|2024-12-01 20:12:10|24602.2|24522.2|24604.77|24524.77|24604.77|24524.77|24602.2|24522.2|10
1733083940000|2024-12-01 20:12:20|24604.48|24524.48|24604.88|24524.88|24606.01|24526.01|24604|24524|10
1733083950000|2024-12-01 20:12:30|24605.19|24525.19|24611.03|24531.03|24611.03|24531.03|24605.19|24525.19|10
1733083960000|2024-12-01 20:12:40|24611.25|24531.25|24610.96|24530.96|24611.46|24531.46|24610.59|24530.59|10
1733083970000|2024-12-01 20:12:50|24612.39|24532.39|24609.77|24529.77|24612.39|24532.39|24609.77|24529.77|10
1733083980000|2024-12-01 20:13:00|24611.68|24531.68|24616.41|24536.41|24616.41|24536.41|24611.64|24531.64|10
1733083990000|2024-12-01 20:13:10|24616.75|24536.75|24616.46|24536.46|24617.16|24537.16|24616.37|24536.37|10
1733084000000|2024-12-01 20:13:20|24617.82|24537.82|24617.06|24537.06|24618.34|24538.34|24616.75|24536.75|10
1733084010000|2024-12-01 20:13:30|24617.72|24537.72|24617.38|24537.38|24618.79|24538.79|24617.33|24537.33|10
1733084020000|2024-12-01 20:13:40|24616.76|24536.76|24613.82|24533.82|24616.76|24536.76|24613.82|24533.82|10
1733084030000|2024-12-01 20:13:50|24613.55|24533.55|24612.38|24532.38|24613.55|24533.55|24611.79|24531.79|10
1733084040000|2024-12-01 20:14:00|24612.66|24532.66|24612.95|24532.95|24613.32|24533.32|24612.02|24532.02|10
1733084050000|2024-12-01 20:14:10|24613.01|24533.01|24613.82|24533.82|24615.24|24535.24|24612.54|24532.54|10
1733084060000|2024-12-01 20:14:20|24612.55|24532.55|24619.43|24539.43|24620.29|24540.29|24612.55|24532.55|10
1733084070000|2024-12-01 20:14:30|24619.4|24539.4|24623.16|24543.16|24623.16|24543.16|24619.4|24539.4|10
1733084080000|2024-12-01 20:14:40|24622.52|24542.52|24622.44|24542.44|24623.53|24543.53|24622.03|24542.03|10
1733084090000|2024-12-01 20:14:50|24624.23|24544.23|24627.17|24547.17|24627.68|24547.68|24624.23|24544.23|9
1733084100000|2024-12-01 20:15:00|24627.11|24547.11|24632.31|24552.31|24633.52|24553.52|24627.11|24547.11|10
1733084110000|2024-12-01 20:15:10|24632.39|24552.39|24628.21|24548.21|24632.39|24552.39|24627.84|24547.84|10
1733084120000|2024-12-01 20:15:20|24628.07|24548.07|24620.63|24540.63|24628.15|24548.15|24620.63|24540.63|10
1733084130000|2024-12-01 20:15:30|24620.34|24540.34|24615.42|24535.42|24620.34|24540.34|24614.91|24534.91|10
1733084140000|2024-12-01 20:15:40|24615.64|24535.64|24618.23|24538.23|24618.23|24538.23|24613.39|24533.39|10
1733084150000|2024-12-01 20:15:50|24618.49|24538.49|24624.95|24544.95|24624.95|24544.95|24618.49|24538.49|10
1733084160000|2024-12-01 20:16:00|24625.3|24545.3|24620.28|24540.28|24625.3|24545.3|24620.28|24540.28|10
1733084170000|2024-12-01 20:16:10|24619.83|24539.83|24612.42|24532.42|24619.83|24539.83|24612.42|24532.42|10
1733084180000|2024-12-01 20:16:20|24611.18|24531.18|24606.86|24526.86|24611.38|24531.38|24606.33|24526.33|10
1733084190000|2024-12-01 20:16:30|24606.97|24526.97|24606.28|24526.28|24608.66|24528.66|24605.26|24525.26|9
1733084200000|2024-12-01 20:16:40|24606.15|24526.15|24600.49|24520.49|24606.15|24526.15|24600.12|24520.12|10
1733084210000|2024-12-01 20:16:50|24600.59|24520.59|24601.85|24521.85|24601.85|24521.85|24600.26|24520.26|10
1733084220000|2024-12-01 20:17:00|24602.41|24522.41|24607.04|24527.04|24607.04|24527.04|24602.12|24522.12|10
1733084230000|2024-12-01 20:17:10|24606.03|24526.03|24604.53|24524.53|24606.76|24526.76|24597.08|24517.08|10
1733084240000|2024-12-01 20:17:20|24604.7|24524.7|24612.31|24532.31|24612.31|24532.31|24604.7|24524.7|10
1733084250000|2024-12-01 20:17:30|24612.46|24532.46|24617.49|24537.49|24617.49|24537.49|24612.46|24532.46|10
1733084260000|2024-12-01 20:17:40|24617.38|24537.38|24621.5|24541.5|24623.28|24543.28|24617.38|24537.38|10
1733084270000|2024-12-01 20:17:50|24620.97|24540.97|24625.88|24545.88|24627.84|24547.84|24620.97|24540.97|9
1733084280000|2024-12-01 20:18:00|24625.94|24545.94|24627.21|24547.21|24627.21|24547.21|24625.44|24545.44|10
1733084290000|2024-12-01 20:18:10|24627.05|24547.05|24624.58|24544.58|24627.32|24547.32|24624.54|24544.54|10
1733084300000|2024-12-01 20:18:20|24624.4|24544.4|24628.08|24548.08|24628.08|24548.08|24624.3|24544.3|10
1733084310000|2024-12-01 20:18:30|24628.52|24548.52|24627.15|24547.15|24628.52|24548.52|24625.53|24545.53|10
1733084320000|2024-12-01 20:18:40|24626.4|24546.4|24626.37|24546.37|24626.45|24546.45|24624.05|24544.05|10
1733084330000|2024-12-01 20:18:50|24626.84|24546.84|24624.32|24544.32|24626.88|24546.88|24624.32|24544.32|9
1733084340000|2024-12-01 20:19:00|24623.9|24543.9|24627.95|24547.95|24627.95|24547.95|24623.9|24543.9|10
1733084350000|2024-12-01 20:19:10|24629.2|24549.2|24629.56|24549.56|24631.64|24551.64|24629.2|24549.2|10
1733084360000|2024-12-01 20:19:20|24629.99|24549.99|24630.07|24550.07|24630.58|24550.58|24629.6|24549.6|10
1733084370000|2024-12-01 20:19:30|24630.39|24550.39|24632.65|24552.65|24633.35|24553.35|24630.39|24550.39|10
1733084380000|2024-12-01 20:19:40|24632.66|24552.66|24632.06|24552.06|24632.66|24552.66|24632.04|24552.04|10
1733084390000|2024-12-01 20:19:50|24630.91|24550.91|24637.79|24557.79|24637.98|24557.98|24629.8|24549.8|10
1733084400000|2024-12-01 20:20:00|24637.54|24557.54|24637.17|24557.17|24637.54|24557.54|24636.41|24556.41|10
1733084410000|2024-12-01 20:20:10|24637.59|24557.59|24636.58|24556.58|24639.46|24559.46|24636.58|24556.58|10
1733084420000|2024-12-01 20:20:20|24635.1|24555.1|24630.07|24550.07|24635.1|24555.1|24629.78|24549.78|10
1733084430000|2024-12-01 20:20:30|24630.62|24550.62|24635.42|24555.42|24635.61|24555.61|24630.62|24550.62|10
1733084440000|2024-12-01 20:20:40|24635.52|24555.52|24637.12|24557.12|24637.33|24557.33|24635.52|24555.52|10
1733084450000|2024-12-01 20:20:50|24637.03|24557.03|24642.21|24562.21|24642.21|24562.21|24637.03|24557.03|10
1733084460000|2024-12-01 20:21:00|24643.26|24563.26|24642.9|24562.9|24643.84|24563.84|24642.9|24562.9|9
1733084470000|2024-12-01 20:21:10|24642.89|24562.89|24645.95|24565.95|24645.95|24565.95|24642.46|24562.46|10
1733084480000|2024-12-01 20:21:20|24646.3|24566.3|24641.22|24561.22|24646.3|24566.3|24641.22|24561.22|10
1733084490000|2024-12-01 20:21:30|24640.86|24560.86|24636.68|24556.68|24640.86|24560.86|24636.68|24556.68|10
1733084500000|2024-12-01 20:21:40|24635.84|24555.84|24635.01|24555.01|24635.99|24555.99|24634.9|24554.9|10
1733084510000|2024-12-01 20:21:50|24635.19|24555.19|24638.09|24558.09|24638.17|24558.17|24634.58|24554.58|10
1733084520000|2024-12-01 20:22:00|24638.04|24558.04|24642.24|24562.24|24642.84|24562.84|24637.97|24557.97|10
1733084530000|2024-12-01 20:22:10|24642.51|24562.51|24635.06|24555.06|24643.05|24563.05|24635.06|24555.06|10
1733084540000|2024-12-01 20:22:20|24635.14|24555.14|24636.49|24556.49|24637.27|24557.27|24635.11|24555.11|10
1733084550000|2024-12-01 20:22:30|24637.24|24557.24|24636.08|24556.08|24637.52|24557.52|24636.03|24556.03|10
1733084560000|2024-12-01 20:22:40|24636.19|24556.19|24637.03|24557.03|24638.14|24558.14|24636.19|24556.19|10
1733084570000|2024-12-01 20:22:50|24636.09|24556.09|24632.44|24552.44|24636.09|24556.09|24631.96|24551.96|9
1733084580000|2024-12-01 20:23:00|24632.86|24552.86|24634.1|24554.1|24635.18|24555.18|24632.86|24552.86|10
1733084590000|2024-12-01 20:23:10|24634.12|24554.12|24634.99|24554.99|24635.83|24555.83|24634.12|24554.12|10
1733084600000|2024-12-01 20:23:20|24633.26|24553.26|24634.47|24554.47|24634.47|24554.47|24632.21|24552.21|9
1733084610000|2024-12-01 20:23:30|24635.08|24555.08|24633.68|24553.68|24635.77|24555.77|24633.68|24553.68|10
1733084620000|2024-12-01 20:23:40|24633.61|24553.61|24632.26|24552.26|24633.61|24553.61|24632.24|24552.24|10
1733084630000|2024-12-01 20:23:50|24632.29|24552.29|24635.21|24555.21|24635.32|24555.32|24632.29|24552.29|10
1733084640000|2024-12-01 20:24:00|24635.22|24555.22|24631.88|24551.88|24635.22|24555.22|24631.68|24551.68|10
1733084650000|2024-12-01 20:24:10|24631.93|24551.93|24626.83|24546.83|24631.93|24551.93|24626.83|24546.83|10
1733084660000|2024-12-01 20:24:20|24624.25|24544.25|24616.52|24536.52|24624.25|24544.25|24616.22|24536.22|10
1733084670000|2024-12-01 20:24:30|24615.47|24535.47|24615.29|24535.29|24615.47|24535.47|24612.53|24532.53|10
1733084680000|2024-12-01 20:24:40|24615.11|24535.11|24614.98|24534.98|24616.07|24536.07|24614.87|24534.87|9
1733084690000|2024-12-01 20:24:50|24615.28|24535.28|24618.44|24538.44|24620.03|24540.03|24615.28|24535.28|10
1733084700000|2024-12-01 20:25:00|24617.93|24537.93|24615.77|24535.77|24618.83|24538.83|24615.76|24535.76|10
1733084710000|2024-12-01 20:25:10|24615.51|24535.51|24617.53|24537.53|24617.53|24537.53|24614.41|24534.41|10
1733084720000|2024-12-01 20:25:20|24617.56|24537.56|24621.58|24541.58|24621.83|24541.83|24617.56|24537.56|10
1733084730000|2024-12-01 20:25:30|24621.28|24541.28|24620.74|24540.74|24623.21|24543.21|24620.74|24540.74|10
1733084740000|2024-12-01 20:25:40|24620.85|24540.85|24616.31|24536.31|24620.85|24540.85|24616.31|24536.31|10
1733084750000|2024-12-01 20:25:50|24615.39|24535.39|24611.73|24531.73|24615.39|24535.39|24609.9|24529.9|10
1733084760000|2024-12-01 20:26:00|24611.79|24531.79|24612.31|24532.31|24612.55|24532.55|24610.37|24530.37|10
1733084770000|2024-12-01 20:26:10|24613|24533|24615.53|24535.53|24615.53|24535.53|24612.71|24532.71|10
1733084780000|2024-12-01 20:26:20|24615.72|24535.72|24607.92|24527.92|24615.87|24535.87|24607.92|24527.92|10
1733084790000|2024-12-01 20:26:30|24606.86|24526.86|24603.94|24523.94|24606.93|24526.93|24603.94|24523.94|9
1733084800000|2024-12-01 20:26:40|24602.64|24522.64|24602.41|24522.41|24602.64|24522.64|24601.39|24521.39|10
1733084810000|2024-12-01 20:26:50|24601.76|24521.76|24591.53|24511.53|24601.76|24521.76|24591.53|24511.53|10
1733084820000|2024-12-01 20:27:00|24591.38|24511.38|24583.52|24503.52|24591.38|24511.38|24583.52|24503.52|10
1733084830000|2024-12-01 20:27:10|24583.41|24503.41|24576.04|24496.04|24583.41|24503.41|24576.04|24496.04|10
1733084840000|2024-12-01 20:27:20|24576.33|24496.33|24571.49|24491.49|24576.33|24496.33|24571.49|24491.49|10
1733084850000|2024-12-01 20:27:30|24571.15|24491.15|24563.6|24483.6|24571.42|24491.42|24563.6|24483.6|10
1733084860000|2024-12-01 20:27:40|24562.57|24482.57|24561.91|24481.91|24563.13|24483.13|24561.75|24481.75|10
1733084870000|2024-12-01 20:27:50|24560.93|24480.93|24558.54|24478.54|24561|24481|24558.54|24478.54|10
1733084880000|2024-12-01 20:28:00|24557.52|24477.52|24554.54|24474.54|24557.52|24477.52|24554.54|24474.54|10
1733084890000|2024-12-01 20:28:10|24554.46|24474.46|24554.12|24474.12|24554.46|24474.46|24553.55|24473.55|9
1733084900000|2024-12-01 20:28:20|24556.9|24476.9|24560.59|24480.59|24560.99|24480.99|24556.9|24476.9|10
1733084910000|2024-12-01 20:28:30|24560.4|24480.4|24554.26|24474.26|24560.4|24480.4|24554.26|24474.26|10
1733084920000|2024-12-01 20:28:40|24555.01|24475.01|24553.4|24473.4|24555.08|24475.08|24553.2|24473.2|10
1733084930000|2024-12-01 20:28:50|24553.7|24473.7|24549.91|24469.91|24553.7|24473.7|24549.72|24469.72|10
1733084940000|2024-12-01 20:29:00|24550.74|24470.74|24556.22|24476.22|24557.24|24477.24|24550.74|24470.74|10
1733084950000|2024-12-01 20:29:10|24556.09|24476.09|24553.1|24473.1|24557.07|24477.07|24553.1|24473.1|10
1733084960000|2024-12-01 20:29:20|24551.73|24471.73|24545.73|24465.73|24552.68|24472.68|24545.73|24465.73|10
1733084970000|2024-12-01 20:29:30|24545.1|24465.1|24545.31|24465.31|24545.66|24465.66|24543.23|24463.23|10
1733084980000|2024-12-01 20:29:40|24545.57|24465.57|24546.55|24466.55|24547.71|24467.71|24545.57|24465.57|10
1733084990000|2024-12-01 20:29:50|24546.48|24466.48|24546.18|24466.18|24547.8|24467.8|24545.62|24465.62|10
1733085000000|2024-12-01 20:30:00|24544.31|24464.31|24543.19|24463.19|24544.81|24464.81|24542.62|24462.62|9
1733085010000|2024-12-01 20:30:10|24544.44|24464.44|24544.72|24464.72|24546.93|24466.93|24544.44|24464.44|10
1733085020000|2024-12-01 20:30:20|24545.44|24465.44|24546.42|24466.42|24547.23|24467.23|24545.39|24465.39|10
1733085030000|2024-12-01 20:30:30|24545.84|24465.84|24542.77|24462.77|24545.84|24465.84|24542.65|24462.65|9
1733085040000|2024-12-01 20:30:40|24543.24|24463.24|24541.73|24461.73|24545.01|24465.01|24541.73|24461.73|10
1733085050000|2024-12-01 20:30:50|24542.06|24462.06|24535.14|24455.14|24542.15|24462.15|24535.14|24455.14|10
1733085060000|2024-12-01 20:31:00|24535.37|24455.37|24535.05|24455.05|24535.76|24455.76|24534.75|24454.75|10
1733085070000|2024-12-01 20:31:10|24536.03|24456.03|24539.86|24459.86|24539.98|24459.98|24535.97|24455.97|10
1733085080000|2024-12-01 20:31:20|24539.82|24459.82|24543.9|24463.9|24543.9|24463.9|24539.59|24459.59|10
1733085090000|2024-12-01 20:31:30|24548.99|24468.99|24557.19|24477.19|24557.19|24477.19|24548.99|24468.99|10
1733085100000|2024-12-01 20:31:40|24557.86|24477.86|24556.97|24476.97|24559.73|24479.73|24556.97|24476.97|9
1733085110000|2024-12-01 20:31:50|24556.55|24476.55|24554.22|24474.22|24556.55|24476.55|24552.91|24472.91|10
1733085120000|2024-12-01 20:32:00|24554.19|24474.19|24549.31|24469.31|24554.19|24474.19|24548.76|24468.76|10
1733085130000|2024-12-01 20:32:10|24549.46|24469.46|24540.62|24460.62|24549.46|24469.46|24540.62|24460.62|10
1733085140000|2024-12-01 20:32:20|24539.44|24459.44|24537.65|24457.65|24539.44|24459.44|24537.38|24457.38|10
1733085150000|2024-12-01 20:32:30|24538.11|24458.11|24541.58|24461.58|24541.58|24461.58|24538.11|24458.11|10
1733085160000|2024-12-01 20:32:40|24542.29|24462.29|24551.11|24471.11|24552.48|24472.48|24542.29|24462.29|10
1733085170000|2024-12-01 20:32:50|24549.89|24469.89|24560.47|24480.47|24560.47|24480.47|24549.89|24469.89|10
1733085180000|2024-12-01 20:33:00|24563.48|24483.48|24569.61|24489.61|24570.29|24490.29|24563.48|24483.48|10
1733085190000|2024-12-01 20:33:10|24569.78|24489.78|24567.94|24487.94|24571.33|24491.33|24567.94|24487.94|10
1733085200000|2024-12-01 20:33:20|24567.25|24487.25|24570.5|24490.5|24570.5|24490.5|24566.2|24486.2|10
1733085210000|2024-12-01 20:33:30|24570.05|24490.05|24571.29|24491.29|24571.37|24491.37|24570.05|24490.05|10
1733085220000|2024-12-01 20:33:40|24571.43|24491.43|24575.92|24495.92|24575.92|24495.92|24571.21|24491.21|10
1733085230000|2024-12-01 20:33:50|24575.57|24495.57|24579.15|24499.15|24579.65|24499.65|24575.57|24495.57|10
1733085240000|2024-12-01 20:34:00|24578.86|24498.86|24581.1|24501.1|24582.75|24502.75|24578.86|24498.86|10
1733085250000|2024-12-01 20:34:10|24580.9|24500.9|24575.72|24495.72|24580.9|24500.9|24575.23|24495.23|10
1733085260000|2024-12-01 20:34:20|24576.09|24496.09|24578.98|24498.98|24579.24|24499.24|24576.09|24496.09|10
1733085270000|2024-12-01 20:34:30|24579.53|24499.53|24588.27|24508.27|24588.27|24508.27|24579.53|24499.53|10
1733085280000|2024-12-01 20:34:40|24589.88|24509.88|24590.11|24510.11|24592.86|24512.86|24589.46|24509.46|10
1733085290000|2024-12-01 20:34:50|24589.96|24509.96|24589.83|24509.83|24591.1|24511.1|24589.52|24509.52|10
1733085300000|2024-12-01 20:35:00|24590.38|24510.38|24593.52|24513.52|24593.61|24513.61|24590.38|24510.38|10
1733085310000|2024-12-01 20:35:10|24594.22|24514.22|24598.63|24518.63|24599.76|24519.76|24594.22|24514.22|10
1733085320000|2024-12-01 20:35:20|24598.21|24518.21|24594.37|24514.37|24598.21|24518.21|24594.21|24514.21|10
1733085330000|2024-12-01 20:35:30|24593.98|24513.98|24596.42|24516.42|24596.5|24516.5|24593.02|24513.02|10
1733085340000|2024-12-01 20:35:40|24596.24|24516.24|24594.86|24514.86|24596.79|24516.79|24594.86|24514.86|10
1733085350000|2024-12-01 20:35:50|24593.82|24513.82|24594.09|24514.09|24594.09|24514.09|24593.1|24513.1|10
1733085360000|2024-12-01 20:36:00|24595.13|24515.13|24607.01|24527.01|24607.01|24527.01|24595.13|24515.13|10
1733085370000|2024-12-01 20:36:10|24609.32|24529.32|24628.05|24548.05|24628.05|24548.05|24609.32|24529.32|10
1733085380000|2024-12-01 20:36:20|24628.2|24548.2|24626.26|24546.26|24628.59|24548.59|24626.07|24546.07|10
1733085390000|2024-12-01 20:36:30|24626.65|24546.65|24630.68|24550.68|24630.68|24550.68|24626.65|24546.65|10
1733085400000|2024-12-01 20:36:40|24631.07|24551.07|24636.07|24556.07|24636.23|24556.23|24631.07|24551.07|10
1733085410000|2024-12-01 20:36:50|24638.23|24558.23|24642.63|24562.63|24642.86|24562.86|24638.23|24558.23|10
1733085420000|2024-12-01 20:37:00|24626.98|24546.98|24638.14|24558.14|24638.14|24558.14|24625.76|24545.76|10
1733085430000|2024-12-01 20:37:10|24638.33|24558.33|24635.59|24555.59|24638.33|24558.33|24633.77|24553.77|10
1733085440000|2024-12-01 20:37:20|24636.2|24556.2|24639.87|24559.87|24639.87|24559.87|24636.2|24556.2|10
1733085450000|2024-12-01 20:37:30|24643.03|24563.03|24651.75|24571.75|24651.75|24571.75|24643.03|24563.03|10
1733085460000|2024-12-01 20:37:40|24651.81|24571.81|24653.33|24573.33|24653.33|24573.33|24651.81|24571.81|10
1733085470000|2024-12-01 20:37:50|24653.8|24573.8|24651.16|24571.16|24654.18|24574.18|24651.16|24571.16|10
1733085480000|2024-12-01 20:38:00|24650.44|24570.44|24655.57|24575.57|24655.57|24575.57|24650.4|24570.4|10
1733085490000|2024-12-01 20:38:10|24655.89|24575.89|24661.31|24581.31|24661.31|24581.31|24655.82|24575.82|10
1733085500000|2024-12-01 20:38:20|24661.22|24581.22|24661.32|24581.32|24661.45|24581.45|24659.91|24579.91|10
1733085510000|2024-12-01 20:38:30|24662.23|24582.23|24659.51|24579.51|24662.23|24582.23|24659.06|24579.06|10
1733085520000|2024-12-01 20:38:40|24660.04|24580.04|24657.16|24577.16|24662.27|24582.27|24657.12|24577.12|10
1733085530000|2024-12-01 20:38:50|24656.59|24576.59|24649.42|24569.42|24656.59|24576.59|24649.42|24569.42|10
1733085540000|2024-12-01 20:39:00|24649.04|24569.04|24641.95|24561.95|24649.77|24569.77|24641.95|24561.95|10
1733085550000|2024-12-01 20:39:10|24641.76|24561.76|24640.56|24560.56|24641.76|24561.76|24639.61|24559.61|9
1733085560000|2024-12-01 20:39:20|24641.01|24561.01|24638.88|24558.88|24641.01|24561.01|24637.81|24557.81|10
1733085570000|2024-12-01 20:39:30|24638.04|24558.04|24637.72|24557.72|24638.18|24558.18|24637.48|24557.48|10
1733085580000|2024-12-01 20:39:40|24638.53|24558.53|24637.67|24557.67|24639.36|24559.36|24637.67|24557.67|9
1733085590000|2024-12-01 20:39:50|24638.6|24558.6|24638.39|24558.39|24638.75|24558.75|24638.21|24558.21|10
1733085600000|2024-12-01 20:40:00|24638.67|24558.67|24636.7|24556.7|24638.67|24558.67|24636.48|24556.48|10
1733085610000|2024-12-01 20:40:10|24635.85|24555.85|24631.28|24551.28|24635.85|24555.85|24631.28|24551.28|10
1733085620000|2024-12-01 20:40:20|24631.41|24551.41|24632.68|24552.68|24632.88|24552.88|24631.11|24551.11|10
1733085630000|2024-12-01 20:40:30|24632.89|24552.89|24633.52|24553.52|24635.51|24555.51|24632.89|24552.89|10
1733085640000|2024-12-01 20:40:40|24633.82|24553.82|24630.85|24550.85|24633.99|24553.99|24630.85|24550.85|10
1733085650000|2024-12-01 20:40:50|24631.09|24551.09|24631.31|24551.31|24631.58|24551.58|24630.73|24550.73|9
1733085660000|2024-12-01 20:41:00|24633.47|24553.47|24633.43|24553.43|24635.32|24555.32|24631.92|24551.92|10
1733085670000|2024-12-01 20:41:10|24633.6|24553.6|24637.93|24557.93|24638.08|24558.08|24633.6|24553.6|10
1733085680000|2024-12-01 20:41:20|24638.75|24558.75|24636.57|24556.57|24638.75|24558.75|24634.67|24554.67|10
1733085690000|2024-12-01 20:41:30|24637.05|24557.05|24641|24561|24641|24561|24636.58|24556.58|10
1733085700000|2024-12-01 20:41:40|24642.25|24562.25|24639.51|24559.51|24643.03|24563.03|24639.48|24559.48|10
1733085710000|2024-12-01 20:41:50|24638.95|24558.95|24639.43|24559.43|24641.18|24561.18|24638.95|24558.95|9
1733085720000|2024-12-01 20:42:00|24639.09|24559.09|24640.76|24560.76|24640.76|24560.76|24637.12|24557.12|10
1733085730000|2024-12-01 20:42:10|24642.6|24562.6|24643.72|24563.72|24643.72|24563.72|24640.51|24560.51|10
1733085740000|2024-12-01 20:42:20|24643.79|24563.79|24643.14|24563.14|24645|24565|24642.32|24562.32|10
1733085750000|2024-12-01 20:42:30|24643.17|24563.17|24635.36|24555.36|24643.17|24563.17|24634.7|24554.7|10
1733085760000|2024-12-01 20:42:40|24635.31|24555.31|24634.38|24554.38|24635.34|24555.34|24634.38|24554.38|10
1733085770000|2024-12-01 20:42:50|24635.2|24555.2|24636.03|24556.03|24636.03|24556.03|24634.71|24554.71|10
1733085780000|2024-12-01 20:43:00|24636.1|24556.1|24632.97|24552.97|24636.1|24556.1|24632.97|24552.97|8
1733085790000|2024-12-01 20:43:10|24632.78|24552.78|24631.71|24551.71|24632.78|24552.78|24630.28|24550.28|10
1733085800000|2024-12-01 20:43:20|24631.82|24551.82|24633.58|24553.58|24634.17|24554.17|24631.82|24551.82|10
1733085810000|2024-12-01 20:43:30|24633.46|24553.46|24631.73|24551.73|24633.46|24553.46|24630.68|24550.68|10
1733085820000|2024-12-01 20:43:40|24631.75|24551.75|24629.34|24549.34|24631.75|24551.75|24629.34|24549.34|10
1733085830000|2024-12-01 20:43:50|24629.56|24549.56|24624.93|24544.93|24629.77|24549.77|24624.93|24544.93|10
1733085840000|2024-12-01 20:44:00|24625.32|24545.32|24630.2|24550.2|24630.2|24550.2|24625.32|24545.32|10
1733085850000|2024-12-01 20:44:10|24629.31|24549.31|24624.19|24544.19|24629.31|24549.31|24624.07|24544.07|10
1733085860000|2024-12-01 20:44:20|24624.23|24544.23|24620.3|24540.3|24624.23|24544.23|24619.41|24539.41|9
1733085870000|2024-12-01 20:44:30|24621.98|24541.98|24628.91|24548.91|24628.91|24548.91|24621.98|24541.98|10
1733085880000|2024-12-01 20:44:40|24628.26|24548.26|24628.98|24548.98|24629.86|24549.86|24628.26|24548.26|10
1733085890000|2024-12-01 20:44:50|24628.19|24548.19|24628.96|24548.96|24629.08|24549.08|24628.19|24548.19|10
1733085900000|2024-12-01 20:45:00|24628.74|24548.74|24626.69|24546.69|24628.74|24548.74|24626.69|24546.69|10
1733085910000|2024-12-01 20:45:10|24627.01|24547.01|24629.34|24549.34|24629.34|24549.34|24627.01|24547.01|9
1733085920000|2024-12-01 20:45:20|24628.68|24548.68|24635.49|24555.49|24635.49|24555.49|24628.68|24548.68|10
1733085930000|2024-12-01 20:45:30|24635.85|24555.85|24636.9|24556.9|24636.9|24556.9|24635.81|24555.81|10
1733085940000|2024-12-01 20:45:40|24637.49|24557.49|24636.75|24556.75|24637.49|24557.49|24634.11|24554.11|10
1733085950000|2024-12-01 20:45:50|24636.14|24556.14|24637.91|24557.91|24638.51|24558.51|24636.14|24556.14|10
1733085960000|2024-12-01 20:46:00|24637.3|24557.3|24633.89|24553.89|24637.3|24557.3|24633.89|24553.89|10
1733085970000|2024-12-01 20:46:10|24633.75|24553.75|24627.94|24547.94|24633.75|24553.75|24627.94|24547.94|10
1733085980000|2024-12-01 20:46:20|24628.09|24548.09|24622.48|24542.48|24628.45|24548.45|24621.96|24541.96|10
1733085990000|2024-12-01 20:46:30|24622.31|24542.31|24622.36|24542.36|24623.29|24543.29|24621.48|24541.48|10
1733086000000|2024-12-01 20:46:40|24622.35|24542.35|24619.68|24539.68|24622.35|24542.35|24619.05|24539.05|10
1733086010000|2024-12-01 20:46:50|24620.37|24540.37|24622.19|24542.19|24622.19|24542.19|24619.78|24539.78|10
1733086020000|2024-12-01 20:47:00|24623.28|24543.28|24630.25|24550.25|24630.52|24550.52|24623.28|24543.28|10
1733086030000|2024-12-01 20:47:10|24629.99|24549.99|24630.19|24542.19|24630.19|24549.99|24624.84|24540.84|11
1733086040000|2024-12-01 20:47:20|24631.1|24543.1|24639.68|24551.68|24639.68|24551.68|24631.1|24543.1|10
1733086050000|2024-12-01 20:47:30|24640.08|24552.08|24638.25|24550.25|24642.21|24554.21|24638.25|24550.25|10
1733086060000|2024-12-01 20:47:40|24638.4|24550.4|24640.72|24552.72|24640.96|24552.96|24638.4|24550.4|10
1733086070000|2024-12-01 20:47:50|24641.97|24553.97|24641.27|24553.27|24642.9|24554.9|24641.27|24553.27|10
1733086080000|2024-12-01 20:48:00|24640.59|24552.59|24640.54|24552.54|24641.62|24553.62|24640.54|24552.54|10
1733086090000|2024-12-01 20:48:10|24640.66|24552.66|24635.89|24547.89|24641.55|24553.55|24635.87|24547.87|10
1733086100000|2024-12-01 20:48:20|24635.12|24547.12|24633.42|24545.42|24635.12|24547.12|24633.42|24545.42|9
1733086110000|2024-12-01 20:48:30|24634.13|24546.13|24634.6|24546.6|24634.87|24546.87|24633.29|24545.29|10
1733086120000|2024-12-01 20:48:40|24635.44|24547.44|24641.24|24553.24|24641.24|24553.24|24635.03|24547.03|10
1733086130000|2024-12-01 20:48:50|24642.02|24554.02|24649.12|24561.12|24649.12|24561.12|24642.02|24554.02|10
1733086140000|2024-12-01 20:49:00|24650.47|24562.47|24649.54|24561.54|24650.74|24562.74|24649.38|24561.38|10
1733086150000|2024-12-01 20:49:10|24650.05|24562.05|24651.82|24563.82|24651.82|24563.82|24649.87|24561.87|10
1733086160000|2024-12-01 20:49:20|24651.39|24563.39|24654.96|24566.96|24656.43|24568.43|24651.39|24563.39|10
1733086170000|2024-12-01 20:49:30|24655.24|24567.24|24657.05|24569.05|24657.68|24569.68|24653.79|24565.79|10
1733086180000|2024-12-01 20:49:40|24657.11|24569.11|24661.81|24573.81|24661.81|24573.81|24656.76|24568.76|10
1733086190000|2024-12-01 20:49:50|24662.35|24574.35|24662.97|24574.97|24663.29|24575.29|24661.68|24573.68|9
1733086200000|2024-12-01 20:50:00|24663.13|24575.13|24664.63|24576.63|24664.63|24576.63|24662.89|24574.89|10
1733086210000|2024-12-01 20:50:10|24665.24|24577.24|24664.61|24576.61|24667.3|24579.3|24664.42|24576.42|10
1733086220000|2024-12-01 20:50:20|24663.95|24575.95|24664.52|24576.52|24665.04|24577.04|24663.86|24575.86|10
1733086230000|2024-12-01 20:50:30|24664.25|24576.25|24667.18|24579.18|24667.42|24579.42|24664.25|24576.25|10
1733086240000|2024-12-01 20:50:40|24667.16|24579.16|24664.16|24576.16|24667.16|24579.16|24664.16|24576.16|10
1733086250000|2024-12-01 20:50:50|24665.02|24577.02|24665.65|24577.65|24665.77|24577.77|24664.11|24576.11|10
1733086260000|2024-12-01 20:51:00|24665.45|24577.45|24672.52|24584.52|24672.52|24584.52|24665.45|24577.45|10
1733086270000|2024-12-01 20:51:10|24673.07|24585.07|24677.38|24589.38|24677.38|24589.38|24672.77|24584.77|10
1733086280000|2024-12-01 20:51:20|24676.91|24588.91|24679.21|24591.21|24679.21|24591.21|24676.91|24588.91|10
1733086290000|2024-12-01 20:51:30|24679.03|24591.03|24677.08|24589.08|24680|24592|24676.58|24588.58|10
1733086300000|2024-12-01 20:51:40|24677.25|24589.25|24675.71|24587.71|24677.63|24589.63|24674.76|24586.76|10
1733086310000|2024-12-01 20:51:50|24674.12|24586.12|24671.62|24583.62|24674.12|24586.12|24671.24|24583.24|10
1733086320000|2024-12-01 20:52:00|24671.9|24583.9|24676.43|24588.43|24676.43|24588.43|24671.9|24583.9|10
1733086330000|2024-12-01 20:52:10|24676.04|24588.04|24683.56|24595.56|24683.56|24595.56|24675.53|24587.53|10
1733086340000|2024-12-01 20:52:20|24683.46|24595.46|24680.92|24592.92|24683.46|24595.46|24680.92|24592.92|10
1733086350000|2024-12-01 20:52:30|24682.04|24594.04|24682.33|24594.33|24682.72|24594.72|24681.83|24593.83|10
1733086360000|2024-12-01 20:52:40|24682.57|24594.57|24680.78|24592.78|24682.57|24594.57|24679.93|24591.93|10
1733086370000|2024-12-01 20:52:50|24680.97|24592.97|24680.83|24592.83|24681.42|24593.42|24680.63|24592.63|9
1733086380000|2024-12-01 20:53:00|24680.6|24592.6|24681.52|24593.52|24681.52|24593.52|24679.55|24591.55|10
1733086390000|2024-12-01 20:53:10|24681.67|24593.67|24683.1|24595.1|24683.9|24595.9|24680.61|24592.61|10
1733086400000|2024-12-01 20:53:20|24683.39|24595.39|24683.32|24595.32|24683.39|24595.39|24681.87|24593.87|10
1733086410000|2024-12-01 20:53:30|24682.56|24594.56|24682.71|24594.71|24682.71|24594.71|24682.17|24594.17|9
1733086420000|2024-12-01 20:53:40|24683.17|24595.17|24686.01|24598.01|24686.01|24598.01|24683.17|24595.17|10
1733086430000|2024-12-01 20:53:50|24686.71|24598.71|24687.15|24599.15|24687.66|24599.66|24686.19|24598.19|10
1733086440000|2024-12-01 20:54:00|24686.03|24598.03|24687.46|24599.46|24687.46|24599.46|24685.3|24597.3|10
1733086450000|2024-12-01 20:54:10|24686.91|24598.91|24690.74|24602.74|24690.74|24602.74|24686.91|24598.91|10
1733086460000|2024-12-01 20:54:20|24691.13|24603.13|24691.32|24603.32|24691.56|24603.56|24690.72|24602.72|10
1733086470000|2024-12-01 20:54:30|24691.6|24603.6|24692.45|24604.45|24692.45|24604.45|24690.58|24602.58|10
1733086480000|2024-12-01 20:54:40|24693.73|24605.73|24694.76|24606.76|24695.35|24607.35|24693.73|24605.73|9
1733086490000|2024-12-01 20:54:50|24694.77|24606.77|24694.93|24606.93|24695.16|24607.16|24694.77|24606.77|10
1733086500000|2024-12-01 20:55:00|24694.76|24606.76|24696.68|24608.68|24696.72|24608.72|24694.76|24606.76|10
1733086510000|2024-12-01 20:55:10|24696.6|24608.6|24695.31|24607.31|24696.6|24608.6|24695.31|24607.31|10
1733086520000|2024-12-01 20:55:20|24696.34|24608.34|24698|24610|24698.39|24610.39|24696.34|24608.34|10
1733086530000|2024-12-01 20:55:30|24697.33|24609.33|24698.73|24610.73|24698.73|24610.73|24695.93|24607.93|10
1733086540000|2024-12-01 20:55:40|24699|24611|24694.87|24606.87|24699.2|24611.2|24694.87|24606.87|10
1733086550000|2024-12-01 20:55:50|24693.91|24605.91|24691.8|24603.8|24693.91|24605.91|24691.8|24603.8|10
1733086560000|2024-12-01 20:56:00|24691.11|24603.11|24685.76|24597.76|24691.11|24603.11|24685.71|24597.71|10
1733086570000|2024-12-01 20:56:10|24686.56|24598.56|24687.27|24599.27|24687.92|24599.92|24686.56|24598.56|10
1733086580000|2024-12-01 20:56:20|24687.84|24599.84|24694.56|24606.56|24694.56|24606.56|24687.84|24599.84|10
1733086590000|2024-12-01 20:56:30|24695.25|24607.25|24696.97|24608.97|24697.09|24609.09|24693.91|24605.91|10
1733086600000|2024-12-01 20:56:40|24697.17|24609.17|24697.92|24609.92|24697.92|24609.92|24697.17|24609.17|10
1733086610000|2024-12-01 20:56:50|24698.24|24610.24|24699.25|24611.25|24699.97|24611.97|24698.24|24610.24|10
1733086620000|2024-12-01 20:57:00|24699.32|24611.32|24700.91|24612.91|24700.91|24612.91|24698.37|24610.37|10
1733086630000|2024-12-01 20:57:10|24701.75|24613.75|24699.5|24611.5|24702.76|24614.76|24699.5|24611.5|10
1733086640000|2024-12-01 20:57:20|24699.62|24611.62|24701.93|24613.93|24701.93|24613.93|24697.76|24609.76|10
1733086650000|2024-12-01 20:57:30|24701.37|24613.37|24698.8|24610.8|24701.37|24613.37|24697.71|24609.71|10
1733086660000|2024-12-01 20:57:40|24698.88|24610.88|24698.5|24610.5|24699.32|24611.32|24698.48|24610.48|10
1733086670000|2024-12-01 20:57:50|24697.78|24609.78|24701.21|24613.21|24701.21|24613.21|24697.78|24609.78|10
1733086680000|2024-12-01 20:58:00|24700.95|24612.95|24701.02|24613.02|24701.03|24613.03|24699.18|24611.18|10
1733086690000|2024-12-01 20:58:10|24701|24613|24700.94|24612.94|24701|24613|24700.5|24612.5|9
1733086700000|2024-12-01 20:58:20|24700.88|24612.88|24703.81|24615.81|24704.28|24616.28|24700.88|24612.88|10
1733086710000|2024-12-01 20:58:30|24703.64|24615.64|24703.46|24615.46|24703.87|24615.87|24702.56|24614.56|9
1733086720000|2024-12-01 20:58:40|24702.98|24614.98|24707.5|24619.5|24708.67|24620.67|24702.98|24614.98|10
1733086730000|2024-12-01 20:58:50|24707.66|24619.66|24707.93|24619.93|24709.05|24621.05|24707.66|24619.66|10
1733086740000|2024-12-01 20:59:00|24707.83|24619.83|24705.94|24617.94|24707.83|24619.83|24705.94|24617.94|10
1733086750000|2024-12-01 20:59:10|24705.82|24617.82|24707.81|24619.81|24708.2|24620.2|24705.66|24617.66|10
1733086760000|2024-12-01 20:59:20|24708.56|24620.56|24710.56|24622.56|24710.56|24622.56|24708.56|24620.56|10
1733086770000|2024-12-01 20:59:30|24709.74|24621.74|24710.82|24622.82|24711.52|24623.52|24709.74|24621.74|9
1733086780000|2024-12-01 20:59:40|24711.21|24623.21|24716.32|24628.32|24716.32|24628.32|24711.21|24623.21|10
1733086790000|2024-12-01 20:59:50|24715.82|24627.82|24712.98|24624.98|24716.36|24628.36|24712.98|24624.98|10
1733086800000|2024-12-01 21:00:00|24712.92|24624.92|24713.04|24625.04|24714.09|24626.09|24712.28|24624.28|9
1733086810000|2024-12-01 21:00:10|24712.67|24624.67|24706.98|24618.98|24712.67|24624.67|24706.98|24618.98|10
1733086820000|2024-12-01 21:00:20|24707.38|24619.38|24708.48|24620.48|24708.48|24620.48|24706.95|24618.95|10
1733086830000|2024-12-01 21:00:30|24707.71|24619.71|24704.74|24616.74|24707.84|24619.84|24704.74|24616.74|10
1733086840000|2024-12-01 21:00:40|24704.96|24616.96|24702.04|24614.04|24704.96|24616.96|24702.04|24614.04|10
1733086850000|2024-12-01 21:00:50|24702.08|24614.08|24699.68|24611.68|24704.12|24616.12|24699.68|24611.68|10
1733086860000|2024-12-01 21:01:00|24699.2|24611.2|24694.93|24606.93|24699.2|24611.2|24694.86|24606.86|10
1733086870000|2024-12-01 21:01:10|24695.04|24607.04|24698.71|24610.71|24698.71|24610.71|24695.04|24607.04|10
1733086880000|2024-12-01 21:01:20|24696.37|24608.37|24693.16|24605.16|24696.77|24608.77|24693.16|24605.16|10
1733086890000|2024-12-01 21:01:30|24692.54|24604.54|24693.66|24605.66|24693.66|24605.66|24691.88|24603.88|10
1733086900000|2024-12-01 21:01:40|24693.35|24605.35|24692.48|24604.48|24694.62|24606.62|24692.34|24604.34|10
1733086910000|2024-12-01 21:01:50|24692.81|24604.81|24696.13|24608.13|24696.13|24608.13|24692.81|24604.81|10
1733086920000|2024-12-01 21:02:00|24696.82|24608.82|24698.13|24610.13|24698.13|24610.13|24696.82|24608.82|10
1733086930000|2024-12-01 21:02:10|24699.22|24611.22|24698.29|24610.29|24700.93|24612.93|24696.88|24608.88|10
1733086940000|2024-12-01 21:02:20|24698.07|24610.07|24698.6|24610.6|24698.78|24610.78|24698|24610|10
1733086950000|2024-12-01 21:02:30|24697.67|24609.67|24694.65|24606.65|24697.67|24609.67|24694.65|24606.65|10
1733086960000|2024-12-01 21:02:40|24691.72|24603.72|24688.23|24600.23|24691.81|24603.81|24688.23|24600.23|10
1733086970000|2024-12-01 21:02:50|24687.71|24599.71|24685.12|24597.12|24687.92|24599.92|24685.12|24597.12|10
1733086980000|2024-12-01 21:03:00|24685.05|24597.05|24687.52|24599.52|24687.52|24599.52|24683.66|24595.66|10
1733086990000|2024-12-01 21:03:10|24689.14|24601.14|24696.15|24608.15|24696.15|24608.15|24689.06|24601.06|10
1733087000000|2024-12-01 21:03:20|24697.5|24609.5|24703.38|24615.38|24703.46|24615.46|24697.5|24609.5|10
1733087010000|2024-12-01 21:03:30|24703.64|24615.64|24709.16|24621.16|24709.16|24621.16|24702.53|24614.53|10
1733087020000|2024-12-01 21:03:40|24709.1|24621.1|24709.32|24621.32|24712.21|24624.21|24708.84|24620.84|10
1733087030000|2024-12-01 21:03:50|24709.92|24621.92|24709.2|24621.2|24710.09|24622.09|24708.81|24620.81|10
1733087040000|2024-12-01 21:04:00|24709.37|24621.37|24710.06|24622.06|24710.16|24622.16|24707.18|24619.18|10
1733087050000|2024-12-01 21:04:10|24710.24|24622.24|24712.86|24624.86|24712.86|24624.86|24709.75|24621.75|10
1733087060000|2024-12-01 21:04:20|24712.9|24624.9|24716.97|24628.97|24717.1|24629.1|24712.9|24624.9|10
1733087070000|2024-12-01 21:04:30|24717.31|24629.31|24720.88|24632.88|24720.88|24632.88|24717.31|24629.31|10
1733087080000|2024-12-01 21:04:40|24721.12|24633.12|24717.59|24629.59|24721.2|24633.2|24717.59|24629.59|10
1733087090000|2024-12-01 21:04:50|24717.24|24629.24|24716.5|24628.5|24717.27|24629.27|24715.98|24627.98|10
1733087100000|2024-12-01 21:05:00|24716.63|24628.63|24716.82|24628.82|24716.82|24628.82|24713.94|24625.94|10
1733087110000|2024-12-01 21:05:10|24717.27|24629.27|24722.76|24634.76|24723.41|24635.41|24717.27|24629.27|10
1733087120000|2024-12-01 21:05:20|24723.07|24635.07|24734.16|24646.16|24734.16|24646.16|24723.07|24635.07|10
1733087130000|2024-12-01 21:05:30|24737.2|24649.2|24743.47|24655.47|24743.47|24655.47|24737.2|24649.2|10
1733087140000|2024-12-01 21:05:40|24743.77|24655.77|24754.7|24666.7|24754.7|24666.7|24743.77|24655.77|10
1733087150000|2024-12-01 21:05:50|24755.8|24667.8|24757.34|24669.34|24758.79|24670.79|24755.8|24667.8|10
1733087160000|2024-12-01 21:06:00|24756.73|24668.73|24758.56|24670.56|24760.03|24672.03|24756.73|24668.73|10
1733087170000|2024-12-01 21:06:10|24757.79|24669.79|24756.01|24668.01|24757.79|24669.79|24753.57|24665.57|10
1733087180000|2024-12-01 21:06:20|24756.14|24668.14|24752.66|24664.66|24756.14|24668.14|24752.07|24664.07|10
1733087190000|2024-12-01 21:06:30|24754.64|24666.64|24754.16|24666.16|24755.22|24667.22|24753.94|24665.94|10
1733087200000|2024-12-01 21:06:40|24755.12|24667.12|24756.77|24668.77|24756.92|24668.92|24755.12|24667.12|10
1733087210000|2024-12-01 21:06:50|24755.94|24667.94|24756.37|24668.37|24757.29|24669.29|24755.47|24667.47|10
1733087220000|2024-12-01 21:07:00|24755.43|24667.43|24756.39|24668.39|24757.13|24669.13|24755.43|24667.43|10
1733087230000|2024-12-01 21:07:10|24756.52|24668.52|24755.51|24667.51|24757.53|24669.53|24754.81|24666.81|10
1733087240000|2024-12-01 21:07:20|24755.48|24667.48|24759.17|24671.17|24759.17|24671.17|24755.22|24667.22|10
1733087250000|2024-12-01 21:07:30|24759.66|24671.66|24761.61|24673.61|24761.61|24673.61|24759.25|24671.25|10
1733087260000|2024-12-01 21:07:40|24761.83|24673.83|24762.62|24674.62|24762.62|24674.62|24760.73|24672.73|10
1733087270000|2024-12-01 21:07:50|24765.32|24677.32|24769.76|24681.76|24770.39|24682.39|24765.32|24677.32|10
1733087280000|2024-12-01 21:08:00|24769.08|24681.08|24769.97|24681.97|24769.97|24681.97|24767.73|24679.73|10
1733087290000|2024-12-01 21:08:10|24769.78|24681.78|24769.5|24681.5|24769.96|24681.96|24768.92|24680.92|10
1733087300000|2024-12-01 21:08:20|24769.31|24681.31|24763.47|24675.47|24769.31|24681.31|24762.86|24674.86|10
1733087310000|2024-12-01 21:08:30|24763.97|24675.97|24768.32|24680.32|24768.71|24680.71|24763.97|24675.97|10
1733087320000|2024-12-01 21:08:40|24768.49|24680.49|24772.3|24684.3|24772.72|24684.72|24768.49|24680.49|10
1733087330000|2024-12-01 21:08:50|24772.8|24684.8|24772.38|24684.38|24773.42|24685.42|24772.33|24684.33|10
1733087340000|2024-12-01 21:09:00|24772.43|24684.43|24772.36|24684.36|24772.52|24684.52|24770.41|24682.41|10
1733087350000|2024-12-01 21:09:10|24772.12|24684.12|24772.59|24684.59|24773.15|24685.15|24772.12|24684.12|10
1733087360000|2024-12-01 21:09:20|24772.26|24684.26|24772.12|24684.12|24773.48|24685.48|24771.13|24683.13|10
1733087370000|2024-12-01 21:09:30|24772.04|24684.04|24773.54|24685.54|24773.74|24685.74|24771.44|24683.44|10
1733087380000|2024-12-01 21:09:40|24774.09|24686.09|24776.51|24688.51|24776.75|24688.75|24774.05|24686.05|10
1733087390000|2024-12-01 21:09:50|24776|24688|24776.46|24688.46|24776.84|24688.84|24775.71|24687.71|10
1733087400000|2024-12-01 21:10:00|24776.52|24688.52|24773.74|24685.74|24776.52|24688.52|24771.89|24683.89|10
1733087410000|2024-12-01 21:10:10|24773.45|24685.45|24768.85|24680.85|24773.45|24685.45|24768.14|24680.14|10
1733087420000|2024-12-01 21:10:20|24769.34|24681.34|24776.16|24688.16|24776.26|24688.26|24769.34|24681.34|10
1733087430000|2024-12-01 21:10:30|24776.06|24688.06|24781.38|24693.38|24781.38|24693.38|24775.37|24687.37|10
1733087440000|2024-12-01 21:10:40|24781.69|24693.69|24784.33|24696.33|24784.33|24696.33|24781.69|24693.69|10
1733087450000|2024-12-01 21:10:50|24785.12|24697.12|24788.05|24700.05|24788.05|24700.05|24785.12|24697.12|10
1733087460000|2024-12-01 21:11:00|24787.43|24699.43|24794.48|24706.48|24794.48|24706.48|24785.86|24697.86|10
1733087470000|2024-12-01 21:11:10|24795.64|24707.64|24793.76|24705.76|24795.64|24707.64|24793.73|24705.73|10
1733087480000|2024-12-01 21:11:20|24793.37|24705.37|24792.25|24704.25|24793.62|24705.62|24792.07|24704.07|10
1733087490000|2024-12-01 21:11:30|24792.97|24704.97|24792.71|24704.71|24793.28|24705.28|24791.98|24703.98|10
1733087500000|2024-12-01 21:11:40|24792.75|24704.75|24794.19|24706.19|24794.19|24706.19|24792.44|24704.44|10
1733087510000|2024-12-01 21:11:50|24794.06|24706.06|24791.12|24703.12|24794.06|24706.06|24790.67|24702.67|10
1733087520000|2024-12-01 21:12:00|24790.83|24702.83|24791.24|24703.24|24792.8|24704.8|24790.14|24702.14|10
1733087530000|2024-12-01 21:12:10|24791.17|24703.17|24791.85|24703.85|24793.84|24705.84|24791.16|24703.16|10
1733087540000|2024-12-01 21:12:20|24791.58|24703.58|24787.72|24699.72|24791.58|24703.58|24787.72|24699.72|10
1733087550000|2024-12-01 21:12:30|24787.33|24699.33|24790.26|24702.26|24790.26|24702.26|24787.33|24699.33|10
1733087560000|2024-12-01 21:12:40|24789.08|24701.08|24787.13|24699.13|24790.26|24702.26|24787.13|24699.13|10
1733087570000|2024-12-01 21:12:50|24786.99|24698.99|24785.46|24697.46|24786.99|24698.99|24785.17|24697.17|10
1733087580000|2024-12-01 21:13:00|24785.09|24697.09|24781.58|24693.58|24785.09|24697.09|24781.58|24693.58|10
1733087590000|2024-12-01 21:13:10|24781.13|24693.13|24780.69|24692.69|24781.13|24693.13|24778.33|24690.33|10
1733087600000|2024-12-01 21:13:20|24780.9|24692.9|24778.56|24690.56|24780.9|24692.9|24778.39|24690.39|9
1733087610000|2024-12-01 21:13:30|24779.42|24691.42|24778.85|24690.85|24779.53|24691.53|24778.17|24690.17|10
1733087620000|2024-12-01 21:13:40|24779.11|24691.11|24781.55|24693.55|24781.55|24693.55|24779.11|24691.11|10
1733087630000|2024-12-01 21:13:50|24781.72|24693.72|24778.8|24690.8|24782.07|24694.07|24778.46|24690.46|10
1733087640000|2024-12-01 21:14:00|24778.69|24690.69|24778.14|24690.14|24780.05|24692.05|24778.14|24690.14|10
1733087650000|2024-12-01 21:14:10|24778.08|24690.08|24777.24|24689.24|24778.08|24690.08|24776.86|24688.86|10
1733087660000|2024-12-01 21:14:20|24777.09|24689.09|24775.77|24687.77|24777.17|24689.17|24775.77|24687.77|10
1733087670000|2024-12-01 21:14:30|24776.87|24688.87|24778.55|24690.55|24779.39|24691.39|24776.87|24688.87|10
1733087680000|2024-12-01 21:14:40|24778.39|24690.39|24776.07|24688.07|24778.39|24690.39|24774.49|24686.49|10
1733087690000|2024-12-01 21:14:50|24775.55|24687.55|24775.62|24687.62|24777.68|24689.68|24775.55|24687.55|10
1733087700000|2024-12-01 21:15:00|24776.13|24688.13|24772.34|24684.34|24776.13|24688.13|24772.34|24684.34|10
1733087710000|2024-12-01 21:15:10|24772.16|24684.16|24773.82|24685.82|24774.71|24686.71|24772.16|24684.16|9
1733087720000|2024-12-01 21:15:20|24773.71|24685.71|24773.71|24685.71|24775.12|24687.12|24772.57|24684.57|10
1733087730000|2024-12-01 21:15:30|24773.48|24685.48|24773.39|24685.39|24773.48|24685.48|24771.73|24683.73|10
1733087740000|2024-12-01 21:15:40|24772.77|24684.77|24772.07|24684.07|24773.43|24685.43|24770.24|24682.24|10
1733087750000|2024-12-01 21:15:50|24772.06|24684.06|24769.6|24681.6|24772.06|24684.06|24769.6|24681.6|10
1733087760000|2024-12-01 21:16:00|24769.35|24681.35|24772.13|24684.13|24772.13|24684.13|24769.35|24681.35|10
1733087770000|2024-12-01 21:16:10|24772.61|24684.61|24767.88|24679.88|24772.87|24684.87|24767.88|24679.88|10
1733087780000|2024-12-01 21:16:20|24769.22|24681.22|24770.69|24682.69|24770.69|24682.69|24768.57|24680.57|10
1733087790000|2024-12-01 21:16:30|24771.17|24683.17|24777.09|24689.09|24777.09|24689.09|24771.17|24683.17|9
1733087800000|2024-12-01 21:16:40|24776.67|24688.67|24773.59|24685.59|24776.98|24688.98|24773.52|24685.52|10
1733087810000|2024-12-01 21:16:50|24774.14|24686.14|24772.88|24684.88|24774.14|24686.14|24772.38|24684.38|10
1733087820000|2024-12-01 21:17:00|24772.75|24684.75|24775.63|24687.63|24775.63|24687.63|24772.75|24684.75|10
1733087830000|2024-12-01 21:17:10|24775.6|24687.6|24779.43|24691.43|24780.04|24692.04|24775.6|24687.6|10
1733087840000|2024-12-01 21:17:20|24778.8|24690.8|24775.23|24687.23|24778.8|24690.8|24775.23|24687.23|10
1733087850000|2024-12-01 21:17:30|24774.9|24686.9|24774.29|24686.29|24775.91|24687.91|24774.29|24686.29|10
1733087860000|2024-12-01 21:17:40|24773.22|24685.22|24772.22|24684.22|24773.22|24685.22|24771.72|24683.72|10
1733087870000|2024-12-01 21:17:50|24772.73|24684.73|24773.9|24685.9|24774.03|24686.03|24772.64|24684.64|10
1733087880000|2024-12-01 21:18:00|24774.23|24686.23|24776.67|24688.67|24776.82|24688.82|24774.23|24686.23|10
1733087890000|2024-12-01 21:18:10|24777.31|24689.31|24779.79|24691.79|24780.26|24692.26|24777.31|24689.31|9
1733087900000|2024-12-01 21:18:20|24779.81|24691.81|24784.72|24696.72|24784.72|24696.72|24779.81|24691.81|9
1733087910000|2024-12-01 21:18:30|24784.44|24696.44|24784.2|24696.2|24784.61|24696.61|24783.64|24695.64|10
1733087920000|2024-12-01 21:18:40|24784.12|24696.12|24785.74|24697.74|24785.74|24697.74|24784.09|24696.09|10
1733087930000|2024-12-01 21:18:50|24785.73|24697.73|24787.26|24699.26|24788.44|24700.44|24785.73|24697.73|10
1733087940000|2024-12-01 21:19:00|24786.74|24698.74|24787.86|24699.86|24787.86|24699.86|24786.34|24698.34|10
1733087950000|2024-12-01 21:19:10|24788.54|24700.54|24790.43|24702.43|24792.28|24704.28|24788.03|24700.03|10
1733087960000|2024-12-01 21:19:20|24790.59|24702.59|24793.4|24705.4|24793.4|24705.4|24790.59|24702.59|9
1733087970000|2024-12-01 21:19:30|24792.83|24704.83|24792.78|24704.78|24793.43|24705.43|24792.74|24704.74|10
1733087980000|2024-12-01 21:19:40|24792.71|24704.71|24799.61|24711.61|24799.62|24711.62|24792.71|24704.71|10
1733087990000|2024-12-01 21:19:50|24801.71|24713.71|24805.44|24717.44|24805.44|24717.44|24801.71|24713.71|10
1733088000000|2024-12-01 21:20:00|24805.29|24717.29|24802.93|24714.93|24805.29|24717.29|24802.33|24714.33|10
1733088010000|2024-12-01 21:20:10|24802.45|24714.45|24800.47|24712.47|24802.56|24714.56|24799.81|24711.81|10
1733088020000|2024-12-01 21:20:20|24799.33|24711.33|24786.97|24698.97|24799.33|24711.33|24786.97|24698.97|9
1733088030000|2024-12-01 21:20:30|24786.38|24698.38|24779.09|24691.09|24786.38|24698.38|24779.09|24691.09|10
1733088040000|2024-12-01 21:20:40|24778.92|24690.92|24777.04|24689.04|24779.1|24691.1|24777.04|24689.04|10
1733088050000|2024-12-01 21:20:50|24778.44|24690.44|24777.33|24689.33|24778.51|24690.51|24777.33|24689.33|10
1733088060000|2024-12-01 21:21:00|24778.1|24690.1|24780.42|24692.42|24780.42|24692.42|24777.91|24689.91|10
1733088070000|2024-12-01 21:21:10|24780.05|24692.05|24782.05|24694.05|24782.05|24694.05|24776.55|24688.55|10
1733088080000|2024-12-01 21:21:20|24781.18|24693.18|24771.82|24683.82|24781.18|24693.18|24771.82|24683.82|10
1733088090000|2024-12-01 21:21:30|24772.03|24684.03|24774.14|24686.14|24774.14|24686.14|24771.51|24683.51|9
1733088100000|2024-12-01 21:21:40|24773.67|24685.67|24774.41|24686.41|24775.89|24687.89|24773.61|24685.61|10
1733088110000|2024-12-01 21:21:50|24774.03|24686.03|24774.68|24686.68|24775.85|24687.85|24773.96|24685.96|9
1733088120000|2024-12-01 21:22:00|24774.81|24686.81|24774.39|24686.39|24774.81|24686.81|24773.79|24685.79|10
1733088130000|2024-12-01 21:22:10|24774.51|24686.51|24777.59|24689.59|24777.59|24689.59|24774.51|24686.51|10
1733088140000|2024-12-01 21:22:20|24777.61|24689.61|24777.01|24689.01|24778.39|24690.39|24777.01|24689.01|10
1733088150000|2024-12-01 21:22:30|24775.94|24687.94|24774.47|24686.47|24776.86|24688.86|24774.14|24686.14|10
1733088160000|2024-12-01 21:22:40|24774.78|24686.78|24778.26|24690.26|24778.26|24690.26|24774.78|24686.78|9
1733088170000|2024-12-01 21:22:50|24778.29|24690.29|24780.35|24692.35|24780.35|24692.35|24778.29|24690.29|10
1733088180000|2024-12-01 21:23:00|24781.44|24693.44|24784.19|24696.19|24784.26|24696.26|24781.43|24693.43|10
1733088190000|2024-12-01 21:23:10|24784.38|24696.38|24786.49|24698.49|24786.49|24698.49|24782.99|24694.99|10
1733088200000|2024-12-01 21:23:20|24789.74|24701.74|24791.1|24703.1|24791.67|24703.67|24788.92|24700.92|10
1733088210000|2024-12-01 21:23:30|24790.67|24702.67|24792.44|24704.44|24792.44|24704.44|24790.34|24702.34|10
1733088220000|2024-12-01 21:23:40|24791.83|24703.83|24793.01|24705.01|24793.17|24705.17|24791.62|24703.62|9
1733088230000|2024-12-01 21:23:50|24793.19|24705.19|24796.01|24708.01|24796.01|24708.01|24793.11|24705.11|10
1733088240000|2024-12-01 21:24:00|24796.59|24708.59|24800.18|24712.18|24800.35|24712.35|24796.59|24708.59|10
1733088250000|2024-12-01 21:24:10|24800.24|24712.24|24806.6|24718.6|24806.6|24718.6|24800.24|24712.24|10
1733088260000|2024-12-01 21:24:20|24806.21|24718.21|24806.43|24718.43|24806.54|24718.54|24805.74|24717.74|9
1733088270000|2024-12-01 21:24:30|24805.61|24717.61|24807.29|24719.29|24807.37|24719.37|24805.41|24717.41|10
1733088280000|2024-12-01 21:24:40|24806.46|24718.46|24808.23|24720.23|24808.28|24720.28|24806.02|24718.02|10
1733088290000|2024-12-01 21:24:50|24807.21|24719.21|24808.83|24720.83|24808.83|24720.83|24807.21|24719.21|10
1733088300000|2024-12-01 21:25:00|24810.78|24722.78|24812.39|24724.39|24812.39|24724.39|24808.74|24720.74|10
1733088310000|2024-12-01 21:25:10|24812.53|24724.53|24816.3|24728.3|24816.84|24728.84|24812.53|24724.53|10
1733088320000|2024-12-01 21:25:20|24816.91|24728.91|24814.92|24726.92|24818.39|24730.39|24814.92|24726.92|10
1733088330000|2024-12-01 21:25:30|24815.02|24727.02|24814.45|24726.45|24815.92|24727.92|24814.33|24726.33|10
1733088340000|2024-12-01 21:25:40|24814.38|24726.38|24810.66|24722.66|24814.38|24726.38|24810.6|24722.6|10
1733088350000|2024-12-01 21:25:50|24809.57|24721.57|24807.4|24719.4|24809.57|24721.57|24807.4|24719.4|10
1733088360000|2024-12-01 21:26:00|24807.51|24719.51|24805.97|24717.97|24807.69|24719.69|24805.71|24717.71|10
1733088370000|2024-12-01 21:26:10|24806.64|24718.64|24808.91|24720.91|24808.91|24720.91|24806.52|24718.52|10
1733088380000|2024-12-01 21:26:20|24809.31|24721.31|24814.1|24726.1|24814.6|24726.6|24809.31|24721.31|10
1733088390000|2024-12-01 21:26:30|24814.2|24726.2|24815.53|24727.53|24815.53|24727.53|24814.14|24726.14|10
1733088400000|2024-12-01 21:26:40|24816.45|24728.45|24814.64|24726.64|24817.05|24729.05|24814.64|24726.64|10
1733088410000|2024-12-01 21:26:50|24814.61|24726.61|24817.48|24729.48|24817.81|24729.81|24814.42|24726.42|10
1733088420000|2024-12-01 21:27:00|24816.89|24728.89|24820.27|24732.27|24821.22|24733.22|24816.86|24728.86|10
1733088430000|2024-12-01 21:27:10|24821.03|24733.03|24826.32|24738.32|24826.4|24738.4|24821.03|24733.03|10
1733088440000|2024-12-01 21:27:20|24826.57|24738.57|24827.74|24739.74|24827.74|24739.74|24825.9|24737.9|10
1733088450000|2024-12-01 21:27:30|24827.97|24739.97|24833.2|24745.2|24833.2|24745.2|24827.96|24739.96|10
1733088460000|2024-12-01 21:27:40|24833.39|24745.39|24835|24747|24835.32|24747.32|24832.6|24744.6|10
1733088470000|2024-12-01 21:27:50|24837.51|24749.51|24839.29|24751.29|24839.29|24751.29|24835.82|24747.82|10
1733088480000|2024-12-01 21:28:00|24840.31|24752.31|24839.71|24751.71|24840.79|24752.79|24838.85|24750.85|10
1733088490000|2024-12-01 21:28:10|24842.26|24754.26|24841.72|24753.72|24842.26|24754.26|24839.48|24751.48|10
1733088500000|2024-12-01 21:28:20|24842.09|24754.09|24842.98|24754.98|24842.98|24754.98|24840.54|24752.54|10
1733088510000|2024-12-01 21:28:30|24843.7|24755.7|24849.35|24761.35|24849.35|24761.35|24843.7|24755.7|10
1733088520000|2024-12-01 21:28:40|24848.88|24760.88|24850.51|24762.51|24850.51|24762.51|24848.4|24760.4|10
1733088530000|2024-12-01 21:28:50|24851.22|24763.22|24850.53|24762.53|24851.53|24763.53|24849.96|24761.96|10
1733088540000|2024-12-01 21:29:00|24850.55|24762.55|24850.23|24762.23|24850.55|24762.55|24849.49|24761.49|10
1733088550000|2024-12-01 21:29:10|24849.58|24761.58|24848.55|24760.55|24849.58|24761.58|24847.95|24759.95|10
1733088560000|2024-12-01 21:29:20|24848.65|24760.65|24845.58|24757.58|24848.65|24760.65|24845.58|24757.58|10
1733088570000|2024-12-01 21:29:30|24845.23|24757.23|24842.62|24754.62|24845.27|24757.27|24842.62|24754.62|9
1733088580000|2024-12-01 21:29:40|24843.56|24755.56|24844.78|24756.78|24845.41|24757.41|24843.56|24755.56|10
1733088590000|2024-12-01 21:29:50|24844.19|24756.19|24844.58|24756.58|24845.69|24757.69|24844.19|24756.19|10
1733088600000|2024-12-01 21:30:00|24844.63|24756.63|24843.29|24755.29|24844.93|24756.93|24843.28|24755.28|10
1733088610000|2024-12-01 21:30:10|24844.27|24756.27|24842.07|24754.07|24844.27|24756.27|24841.38|24753.38|9
1733088620000|2024-12-01 21:30:20|24841.72|24753.72|24834.13|24746.13|24842.17|24754.17|24833.75|24745.75|10
1733088630000|2024-12-01 21:30:30|24834.26|24746.26|24823.83|24735.83|24834.26|24746.26|24823.83|24735.83|9
1733088640000|2024-12-01 21:30:40|24820.97|24732.97|24816.24|24728.24|24820.97|24732.97|24816.24|24728.24|10
1733088650000|2024-12-01 21:30:50|24815.19|24727.19|24815.29|24727.29|24816.01|24728.01|24814.09|24726.09|10
1733088660000|2024-12-01 21:31:00|24814.96|24726.96|24813.78|24725.78|24817.13|24729.13|24813.78|24725.78|9
1733088670000|2024-12-01 21:31:10|24813.06|24725.06|24809.32|24721.32|24813.21|24725.21|24809.32|24721.32|10
1733088680000|2024-12-01 21:31:20|24809.06|24721.06|24807.38|24719.38|24809.06|24721.06|24806.56|24718.56|10
1733088690000|2024-12-01 21:31:30|24807.84|24719.84|24811.66|24723.66|24812.38|24724.38|24807.03|24719.03|10
1733088700000|2024-12-01 21:31:40|24812.46|24724.46|24816.01|24728.01|24816.06|24728.06|24812.24|24724.24|10
1733088710000|2024-12-01 21:31:50|24815.59|24727.59|24819.11|24731.11|24819.69|24731.69|24815.59|24727.59|10
1733088720000|2024-12-01 21:32:00|24818.96|24730.96|24820.48|24732.48|24820.48|24732.48|24818.05|24730.05|10
1733088730000|2024-12-01 21:32:10|24821.07|24733.07|24825.98|24737.98|24825.98|24737.98|24821.07|24733.07|10
1733088740000|2024-12-01 21:32:20|24826.63|24738.63|24829.63|24741.63|24829.63|24741.63|24825.76|24737.76|10
1733088750000|2024-12-01 21:32:30|24829.75|24741.75|24827.98|24739.98|24829.75|24741.75|24827.98|24739.98|10
1733088760000|2024-12-01 21:32:40|24827.95|24739.95|24826.64|24738.64|24828.02|24740.02|24826.33|24738.33|10
1733088770000|2024-12-01 21:32:50|24826.73|24738.73|24827.81|24739.81|24829.62|24741.62|24826.73|24738.73|10
1733088780000|2024-12-01 21:33:00|24826.2|24738.2|24820.15|24732.15|24826.2|24738.2|24820.08|24732.08|10
1733088790000|2024-12-01 21:33:10|24820.84|24732.84|24816.72|24728.72|24820.84|24732.84|24816.72|24728.72|10
1733088800000|2024-12-01 21:33:20|24816.92|24728.92|24818.31|24730.31|24818.67|24730.67|24816.92|24728.92|10
1733088810000|2024-12-01 21:33:30|24817.72|24729.72|24816.74|24728.74|24818.31|24730.31|24816.74|24728.74|10
1733088820000|2024-12-01 21:33:40|24816.56|24728.56|24814.01|24726.01|24816.56|24728.56|24814.01|24726.01|10
1733088830000|2024-12-01 21:33:50|24813.3|24725.3|24812.34|24724.34|24814.66|24726.66|24812.34|24724.34|10
1733088840000|2024-12-01 21:34:00|24812.36|24724.36|24808.23|24720.23|24812.36|24724.36|24808.23|24720.23|9
1733088850000|2024-12-01 21:34:10|24807.71|24719.71|24807.56|24719.56|24808.66|24720.66|24806.92|24718.92|10
1733088860000|2024-12-01 21:34:20|24807.06|24719.06|24803.41|24715.41|24807.06|24719.06|24803.18|24715.18|10
1733088870000|2024-12-01 21:34:30|24802.32|24714.32|24802.57|24714.57|24803.55|24715.55|24801.32|24713.32|10
1733088880000|2024-12-01 21:34:40|24803.11|24715.11|24801.6|24713.6|24804.04|24716.04|24801.6|24713.6|10
1733088890000|2024-12-01 21:34:50|24801.66|24713.66|24801.72|24713.72|24802.69|24714.69|24801.66|24713.66|10
1733088900000|2024-12-01 21:35:00|24801.24|24713.24|24802.19|24714.19|24802.19|24714.19|24800.32|24712.32|9
1733088910000|2024-12-01 21:35:10|24802.82|24714.82|24802.19|24714.19|24803.15|24715.15|24800.52|24712.52|10
1733088920000|2024-12-01 21:35:20|24802.08|24714.08|24802.51|24714.51|24802.77|24714.77|24801.18|24713.18|10
1733088930000|2024-12-01 21:35:30|24803.2|24715.2|24804.18|24716.18|24804.18|24716.18|24803.04|24715.04|10
1733088940000|2024-12-01 21:35:40|24804.66|24716.66|24804.84|24716.84|24804.87|24716.87|24804.34|24716.34|10
1733088950000|2024-12-01 21:35:50|24805.23|24717.23|24806.3|24718.3|24807.06|24719.06|24805.23|24717.23|10
1733088960000|2024-12-01 21:36:00|24806.04|24718.04|24804.64|24716.64|24806.15|24718.15|24804.64|24716.64|10
1733088970000|2024-12-01 21:36:10|24805.14|24717.14|24800.2|24712.2|24805.7|24717.7|24799.84|24711.84|10
1733088980000|2024-12-01 21:36:20|24800.62|24712.62|24798.69|24710.69|24800.88|24712.88|24798.22|24710.22|10
1733088990000|2024-12-01 21:36:30|24798.95|24710.95|24797.35|24709.35|24798.95|24710.95|24795.4|24707.4|10
1733089000000|2024-12-01 21:36:40|24797.14|24709.14|24791.46|24703.46|24797.16|24709.16|24791.46|24703.46|10
1733089010000|2024-12-01 21:36:50|24791.88|24703.88|24793.29|24705.29|24793.29|24705.29|24791.11|24703.11|10
1733089020000|2024-12-01 21:37:00|24793.32|24705.32|24794.69|24706.69|24795.25|24707.25|24793.32|24705.32|10
1733089030000|2024-12-01 21:37:10|24794.72|24706.72|24795.21|24707.21|24796.22|24708.22|24794.47|24706.47|10
1733089040000|2024-12-01 21:37:20|24796.09|24708.09|24798.42|24710.42|24798.53|24710.53|24796.09|24708.09|10
1733089050000|2024-12-01 21:37:30|24798.8|24710.8|24799.93|24711.93|24799.93|24711.93|24798.08|24710.08|9
1733089060000|2024-12-01 21:37:40|24800.43|24712.43|24801.2|24713.2|24802.89|24714.89|24800.43|24712.43|10
1733089070000|2024-12-01 21:37:50|24800.53|24712.53|24800.95|24712.95|24800.95|24712.95|24800.53|24712.53|9
1733089080000|2024-12-01 21:38:00|24800.96|24712.96|24801.3|24713.3|24801.3|24713.3|24799.57|24711.57|10
1733089090000|2024-12-01 21:38:10|24801.28|24713.28|24804.14|24716.14|24804.14|24716.14|24801.28|24713.28|9
1733089100000|2024-12-01 21:38:20|24804.67|24716.67|24806.46|24718.46|24806.46|24718.46|24803.98|24715.98|10
1733089110000|2024-12-01 21:38:30|24807.15|24719.15|24808.55|24720.55|24808.55|24720.55|24807.14|24719.14|10
1733089120000|2024-12-01 21:38:40|24808.51|24720.51|24808.17|24720.17|24808.51|24720.51|24807.91|24719.91|10
1733089130000|2024-12-01 21:38:50|24808.09|24720.09|24806.16|24718.16|24808.09|24720.09|24806.16|24718.16|10
1733089140000|2024-12-01 21:39:00|24806.41|24718.41|24815.31|24727.31|24815.31|24727.31|24806.41|24718.41|10
1733089150000|2024-12-01 21:39:10|24815.74|24727.74|24815.26|24727.26|24815.98|24727.98|24814.78|24726.78|8
1733089160000|2024-12-01 21:39:20|24815.67|24727.67|24817.82|24729.82|24818.56|24730.56|24815.67|24727.67|10
1733089170000|2024-12-01 21:39:30|24817.16|24729.16|24816.93|24728.93|24817.89|24729.89|24815.63|24727.63|10
1733089180000|2024-12-01 21:39:40|24817.95|24729.95|24819.28|24731.28|24819.28|24731.28|24817.84|24729.84|10
1733089190000|2024-12-01 21:39:50|24819.01|24731.01|24814.55|24726.55|24819.01|24731.01|24813.78|24725.78|10
1733089200000|2024-12-01 21:40:00|24814.62|24726.62|24808.46|24720.46|24814.62|24726.62|24808.46|24720.46|10
1733089210000|2024-12-01 21:40:10|24808.52|24720.52|24807.08|24719.08|24808.52|24720.52|24807.08|24719.08|10
1733089220000|2024-12-01 21:40:20|24806.43|24718.43|24801.34|24713.34|24806.43|24718.43|24800.54|24712.54|10
1733089230000|2024-12-01 21:40:30|24801.14|24713.14|24804.05|24716.05|24804.05|24716.05|24801.14|24713.14|10
1733089240000|2024-12-01 21:40:40|24805.4|24717.4|24807.03|24719.03|24807.03|24719.03|24804.94|24716.94|10
1733089250000|2024-12-01 21:40:50|24807.46|24719.46|24807.84|24719.84|24807.84|24719.84|24805.98|24717.98|10
1733089260000|2024-12-01 21:41:00|24807.38|24719.38|24811.74|24723.74|24811.74|24723.74|24807.38|24719.38|10
1733089270000|2024-12-01 21:41:10|24811.89|24723.89|24814.34|24726.34|24814.34|24726.34|24811.46|24723.46|10
1733089280000|2024-12-01 21:41:20|24815.27|24727.27|24814.45|24726.45|24816.03|24728.03|24814.06|24726.06|10
1733089290000|2024-12-01 21:41:30|24814.39|24726.39|24815.01|24727.01|24815.39|24727.39|24814.01|24726.01|10
1733089300000|2024-12-01 21:41:40|24814.86|24726.86|24808.61|24720.61|24814.86|24726.86|24808.61|24720.61|9
1733089310000|2024-12-01 21:41:50|24807.84|24719.84|24805.73|24717.73|24808.95|24720.95|24805.73|24717.73|10
1733089320000|2024-12-01 21:42:00|24806.02|24718.02|24810.95|24722.95|24810.95|24722.95|24806.02|24718.02|10
1733089330000|2024-12-01 21:42:10|24810.54|24722.54|24810.29|24722.29|24812.34|24724.34|24810.14|24722.14|10
1733089340000|2024-12-01 21:42:20|24809.05|24721.05|24808.33|24720.33|24810.19|24722.19|24808.33|24720.33|10
1733089350000|2024-12-01 21:42:30|24809.02|24721.02|24811.95|24723.95|24811.95|24723.95|24809.02|24721.02|10
1733089360000|2024-12-01 21:42:40|24812.27|24724.27|24814.62|24726.62|24814.83|24726.83|24812.27|24724.27|10
1733089370000|2024-12-01 21:42:50|24815.26|24727.26|24816.55|24728.55|24816.55|24728.55|24815.23|24727.23|10
1733089380000|2024-12-01 21:43:00|24816.52|24728.52|24816.68|24728.68|24817.33|24729.33|24814.96|24726.96|10
1733089390000|2024-12-01 21:43:10|24816.43|24728.43|24813.35|24725.35|24816.43|24728.43|24813.35|24725.35|10
1733089400000|2024-12-01 21:43:20|24813.56|24725.56|24813.98|24725.98|24814.97|24726.97|24813.51|24725.51|9
1733089410000|2024-12-01 21:43:30|24813.87|24725.87|24813.4|24725.4|24813.87|24725.87|24812.98|24724.98|10
1733089420000|2024-12-01 21:43:40|24813.17|24725.17|24816.98|24728.98|24817.05|24729.05|24813.17|24725.17|10
1733089430000|2024-12-01 21:43:50|24817.07|24729.07|24817.53|24729.53|24817.98|24729.98|24816.73|24728.73|10
1733089440000|2024-12-01 21:44:00|24817.57|24729.57|24819.3|24731.3|24820.21|24732.21|24815.88|24727.88|10
1733089450000|2024-12-01 21:44:10|24818.97|24730.97|24820.41|24732.41|24820.41|24732.41|24818.56|24730.56|10
1733089460000|2024-12-01 21:44:20|24821.04|24733.04|24818.44|24730.44|24821.17|24733.17|24818.44|24730.44|10
1733089470000|2024-12-01 21:44:30|24818.14|24730.14|24819.25|24731.25|24819.72|24731.72|24817.53|24729.53|10
1733089480000|2024-12-01 21:44:40|24818.97|24730.97|24817.11|24729.11|24819.61|24731.61|24817.11|24729.11|10
1733089490000|2024-12-01 21:44:50|24816.19|24728.19|24818.45|24730.45|24818.56|24730.56|24816.14|24728.14|10
1733089500000|2024-12-01 21:45:00|24817.38|24729.38|24818.93|24730.93|24819.56|24731.56|24817.15|24729.15|9
1733089510000|2024-12-01 21:45:10|24820.32|24732.32|24820.31|24732.31|24820.84|24732.84|24820.13|24732.13|10
1733089520000|2024-12-01 21:45:20|24820.18|24732.18|24826.32|24738.32|24826.39|24738.39|24820.18|24732.18|10
1733089530000|2024-12-01 21:45:30|24826.4|24738.4|24827.02|24739.02|24828.37|24740.37|24826.4|24738.4|9
1733089540000|2024-12-01 21:45:40|24826.56|24738.56|24825.84|24737.84|24827.63|24739.63|24825.84|24737.84|10
1733089550000|2024-12-01 21:45:50|24825.9|24737.9|24825.45|24737.45|24825.9|24737.9|24824.8|24736.8|10
1733089560000|2024-12-01 21:46:00|24826.79|24738.79|24830.91|24742.91|24831.17|24743.17|24826.79|24738.79|10
1733089570000|2024-12-01 21:46:10|24830.39|24742.39|24832.66|24744.66|24832.66|24744.66|24830.33|24742.33|10
1733089580000|2024-12-01 21:46:20|24833.09|24745.09|24833.11|24745.11|24833.11|24745.11|24832.33|24744.33|10
1733089590000|2024-12-01 21:46:30|24833.13|24745.13|24837.37|24749.37|24837.37|24749.37|24833.13|24745.13|7
1733089600000|2024-12-01 21:46:40|24836.52|24748.52|24845.67|24757.67|24846.16|24758.16|24835.67|24747.67|9
1733089610000|2024-12-01 21:46:50|24844.93|24756.93|24847.79|24759.79|24848|24760|24844.92|24756.92|9
1733089620000|2024-12-01 21:47:00|24849.5|24761.5|24850.31|24762.31|24851.51|24763.51|24849.25|24761.25|10
1733089630000|2024-12-01 21:47:10|24849.53|24761.53|24849.78|24761.78|24850.65|24762.65|24846.62|24758.62|10
1733089640000|2024-12-01 21:47:20|24850.7|24762.7|24841.49|24753.49|24850.7|24762.7|24841.49|24753.49|10
1733089650000|2024-12-01 21:47:30|24840.82|24752.82|24839.85|24751.85|24843.29|24755.29|24839.82|24751.82|10
1733089660000|2024-12-01 21:47:40|24839.6|24751.6|24832.43|24744.43|24839.6|24751.6|24832.43|24744.43|10
1733089670000|2024-12-01 21:47:50|24832.52|24744.52|24827.78|24739.78|24832.67|24744.67|24827.78|24739.78|10
1733089680000|2024-12-01 21:48:00|24829.14|24741.14|24831.21|24743.21|24831.21|24743.21|24828.52|24740.52|10
1733089690000|2024-12-01 21:48:10|24832.65|24744.65|24840.01|24752.01|24840.01|24752.01|24832.65|24744.65|10
1733089700000|2024-12-01 21:48:20|24840.16|24752.16|24837.98|24749.98|24840.16|24752.16|24837.98|24749.98|10
1733089710000|2024-12-01 21:48:30|24837.37|24749.37|24833.05|24745.05|24837.37|24749.37|24833.02|24745.02|10
1733089720000|2024-12-01 21:48:40|24832.17|24744.17|24832.1|24744.1|24833.57|24745.57|24831.97|24743.97|10
1733089730000|2024-12-01 21:48:50|24830.96|24742.96|24828.34|24740.34|24831.34|24743.34|24828.27|24740.27|10
1733089740000|2024-12-01 21:49:00|24828.18|24740.18|24823.8|24735.8|24828.96|24740.96|24823.8|24735.8|10
1733089750000|2024-12-01 21:49:10|24823.67|24735.67|24819.65|24731.65|24823.67|24735.67|24819.65|24731.65|10
1733089760000|2024-12-01 21:49:20|24820.2|24732.2|24816.84|24728.84|24820.39|24732.39|24816.84|24728.84|10
1733089770000|2024-12-01 21:49:30|24816.71|24728.71|24822.02|24734.02|24822.02|24734.02|24816.71|24728.71|9
1733089780000|2024-12-01 21:49:40|24823.81|24735.81|24829.98|24741.98|24829.98|24741.98|24823.81|24735.81|10
1733089790000|2024-12-01 21:49:50|24830.64|24742.64|24841.51|24753.51|24841.51|24753.51|24830.64|24742.64|10
1733089800000|2024-12-01 21:50:00|24843.17|24755.17|24852.29|24764.29|24852.29|24764.29|24843.17|24755.17|10
1733089810000|2024-12-01 21:50:10|24852.44|24764.44|24855.53|24767.53|24855.53|24767.53|24851.55|24763.55|10
1733089820000|2024-12-01 21:50:20|24856.34|24768.34|24866.67|24778.67|24866.67|24778.67|24856.14|24768.14|10
1733089830000|2024-12-01 21:50:30|24866.34|24778.34|24872.73|24784.73|24872.73|24784.73|24865.86|24777.86|10
1733089840000|2024-12-01 21:50:40|24872.31|24784.31|24872.39|24784.39|24872.39|24784.39|24870.75|24782.75|10
1733089850000|2024-12-01 21:50:50|24871.98|24783.98|24871.66|24783.66|24874.77|24786.77|24871.14|24783.14|10
1733089860000|2024-12-01 21:51:00|24872.46|24784.46|24868|24780|24873.01|24785.01|24864.41|24776.41|10
1733089870000|2024-12-01 21:51:10|24870.95|24782.95|24875.65|24787.65|24875.65|24787.65|24870.79|24782.79|10
1733089880000|2024-12-01 21:51:20|24876.2|24788.2|24879.4|24791.4|24879.4|24791.4|24876.2|24788.2|10
1733089890000|2024-12-01 21:51:30|24878.48|24790.48|24878.62|24790.62|24878.95|24790.95|24877.24|24789.24|10
1733089900000|2024-12-01 21:51:40|24878.51|24790.51|24873.52|24785.52|24878.51|24790.51|24873.52|24785.52|10
1733089910000|2024-12-01 21:51:50|24873.27|24785.27|24872.67|24784.67|24873.86|24785.86|24872.55|24784.55|10
1733089920000|2024-12-01 21:52:00|24871.91|24783.91|24870.95|24782.95|24871.91|24783.91|24869.68|24781.68|10
1733089930000|2024-12-01 21:52:10|24870.65|24782.65|24864.12|24776.12|24870.65|24782.65|24863.82|24775.82|10
1733089940000|2024-12-01 21:52:20|24863.57|24775.57|24863.22|24775.22|24863.84|24775.84|24862.89|24774.89|10
1733089950000|2024-12-01 21:52:30|24861.69|24773.69|24859.82|24771.82|24862.41|24774.41|24859.65|24771.65|10
1733089960000|2024-12-01 21:52:40|24859.92|24771.92|24859.27|24771.27|24859.92|24771.92|24858.41|24770.41|10
1733089970000|2024-12-01 21:52:50|24859.12|24771.12|24858.7|24770.7|24859.58|24771.58|24858.7|24770.7|10
1733089980000|2024-12-01 21:53:00|24859.57|24771.57|24857.47|24769.47|24860.12|24772.12|24857.47|24769.47|10
1733089990000|2024-12-01 21:53:10|24857.25|24769.25|24859.88|24771.88|24859.97|24771.97|24857.01|24769.01|10
1733090000000|2024-12-01 21:53:20|24859.15|24771.15|24859.69|24771.69|24860.38|24772.38|24858.01|24770.01|10
1733090010000|2024-12-01 21:53:30|24860.75|24772.75|24867.86|24779.86|24867.86|24779.86|24860.62|24772.62|10
1733090020000|2024-12-01 21:53:40|24868.93|24780.93|24871.53|24783.53|24872.69|24784.69|24868.93|24780.93|10
1733090030000|2024-12-01 21:53:50|24871.64|24783.64|24875.48|24787.48|24875.48|24787.48|24871.64|24783.64|10
1733090040000|2024-12-01 21:54:00|24876.03|24788.03|24876.3|24788.3|24876.3|24788.3|24874.01|24786.01|10
1733090050000|2024-12-01 21:54:10|24876.38|24788.38|24877.5|24789.5|24878.67|24790.67|24875.55|24787.55|10
1733090060000|2024-12-01 21:54:20|24876.98|24788.98|24880.75|24792.75|24880.75|24792.75|24876.62|24788.62|10
1733090070000|2024-12-01 21:54:30|24880.36|24792.36|24879.33|24791.33|24880.52|24792.52|24879.33|24791.33|9
1733090080000|2024-12-01 21:54:40|24879.29|24791.29|24880.41|24792.41|24880.41|24792.41|24878.75|24790.75|10
1733090090000|2024-12-01 21:54:50|24880.86|24792.86|24880.63|24792.63|24881.04|24793.04|24879.31|24791.31|10
1733090100000|2024-12-01 21:55:00|24881.3|24793.3|24881.78|24793.78|24881.78|24793.78|24880.37|24792.37|10
1733090110000|2024-12-01 21:55:10|24881.17|24793.17|24879.89|24791.89|24881.17|24793.17|24879.85|24791.85|10
1733090120000|2024-12-01 21:55:20|24879.88|24791.88|24879.63|24791.63|24882.19|24794.19|24879.63|24791.63|10
1733090130000|2024-12-01 21:55:30|24878.65|24790.65|24878.07|24790.07|24878.65|24790.65|24875.2|24787.2|10
1733090140000|2024-12-01 21:55:40|24877.56|24789.56|24880.93|24792.93|24880.93|24792.93|24877.56|24789.56|10
1733090150000|2024-12-01 21:55:50|24881.52|24793.52|24883.52|24795.52|24883.52|24795.52|24881.52|24793.52|10
1733090160000|2024-12-01 21:56:00|24884.12|24796.12|24882.86|24794.86|24884.34|24796.34|24882.64|24794.64|10
1733090170000|2024-12-01 21:56:10|24883.16|24795.16|24883.34|24795.34|24884.17|24796.17|24882.29|24794.29|10
1733090180000|2024-12-01 21:56:20|24881.62|24793.62|24883.83|24795.83|24884.08|24796.08|24880.94|24792.94|10
1733090190000|2024-12-01 21:56:30|24883.03|24795.03|24880.85|24792.85|24883.03|24795.03|24880.85|24792.85|10
1733090200000|2024-12-01 21:56:40|24880.39|24792.39|24883.28|24795.28|24883.28|24795.28|24880.39|24792.39|10
1733090210000|2024-12-01 21:56:50|24883.48|24795.48|24885.39|24797.39|24885.39|24797.39|24883.2|24795.2|9
1733090220000|2024-12-01 21:57:00|24885.69|24797.69|24884.73|24796.73|24885.69|24797.69|24882.66|24794.66|8
1733090230000|2024-12-01 21:57:10|24885.62|24797.62|24883.8|24795.8|24885.62|24797.62|24883.01|24795.01|10
1733090240000|2024-12-01 21:57:20|24883.92|24795.92|24887.8|24799.8|24887.8|24799.8|24883.92|24795.92|10
1733090250000|2024-12-01 21:57:30|24887.76|24799.76|24889.15|24801.15|24890.02|24802.02|24887.76|24799.76|10
1733090260000|2024-12-01 21:57:40|24888.71|24800.71|24889.41|24801.41|24889.48|24801.48|24888.55|24800.55|10
1733090270000|2024-12-01 21:57:50|24889.46|24801.46|24893.1|24805.1|24894.51|24806.51|24889.46|24801.46|10
1733090280000|2024-12-01 21:58:00|24892.89|24804.89|24893.02|24805.02|24893.7|24805.7|24892.89|24804.89|10
1733090290000|2024-12-01 21:58:10|24894.03|24806.03|24895.31|24807.31|24895.31|24807.31|24894.03|24806.03|10
1733090300000|2024-12-01 21:58:20|24895.52|24807.52|24897.25|24809.25|24897.25|24809.25|24895.52|24807.52|10
1733090310000|2024-12-01 21:58:30|24897.09|24809.09|24895.29|24807.29|24898.23|24810.23|24895.29|24807.29|10
1733090320000|2024-12-01 21:58:40|24895.27|24807.27|24893.71|24805.71|24895.57|24807.57|24893.5|24805.5|10
1733090330000|2024-12-01 21:58:50|24893.91|24805.91|24891.98|24803.98|24893.91|24805.91|24890.97|24802.97|10
1733090340000|2024-12-01 21:59:00|24891.64|24803.64|24893.75|24805.75|24894.03|24806.03|24891.64|24803.64|10
1733090350000|2024-12-01 21:59:10|24892.39|24804.39|24897.35|24809.35|24897.55|24809.55|24892.39|24804.39|10
1733090360000|2024-12-01 21:59:20|24895.7|24807.7|24891.02|24803.02|24896.16|24808.16|24890.98|24802.98|10
1733090370000|2024-12-01 21:59:30|24891.9|24803.9|24890.9|24802.9|24891.9|24803.9|24888.87|24800.87|10
1733090380000|2024-12-01 21:59:40|24890.89|24802.89|24893.1|24805.1|24893.1|24805.1|24889.32|24801.32|9
1733090390000|2024-12-01 21:59:50|24893.88|24805.88|24895.16|24807.16|24895.45|24807.45|24893.88|24805.88|10
1733090400000|2024-12-01 22:00:00|24895.57|24807.57|24898.67|24810.67|24899.36|24811.36|24894.1|24806.1|10
1733090410000|2024-12-01 22:00:10|24900.72|24812.72|24905.02|24817.02|24905.35|24817.35|24900.72|24812.72|10
1733090420000|2024-12-01 22:00:20|24905.28|24817.28|24908.6|24820.6|24908.6|24820.6|24905.28|24817.28|10
1733090430000|2024-12-01 22:00:30|24909.92|24821.92|24899.38|24811.38|24909.92|24821.92|24899.38|24811.38|10
1733090440000|2024-12-01 22:00:40|24899.44|24811.44|24901.04|24813.04|24902.39|24814.39|24899.44|24811.44|10
1733090450000|2024-12-01 22:00:50|24900.82|24812.82|24896.22|24808.22|24900.82|24812.82|24896.22|24808.22|10
1733090460000|2024-12-01 22:01:00|24895.44|24807.44|24894.58|24806.58|24897.02|24809.02|24893.71|24805.71|10
1733090470000|2024-12-01 22:01:10|24894.59|24806.59|24891.18|24803.18|24896.13|24808.13|24890.82|24802.82|10
1733090480000|2024-12-01 22:01:20|24891.59|24803.59|24891.22|24803.22|24893.37|24805.37|24891.22|24803.22|10
1733090490000|2024-12-01 22:01:30|24890.41|24802.41|24891.66|24803.66|24891.66|24803.66|24889.2|24801.2|10
1733090500000|2024-12-01 22:01:40|24891.91|24803.91|24890.8|24802.8|24892.94|24804.94|24890.34|24802.34|10
1733090510000|2024-12-01 22:01:50|24890.22|24802.22|24888.42|24800.42|24890.54|24802.54|24888.42|24800.42|10
1733090520000|2024-12-01 22:02:00|24888.26|24800.26|24892.95|24804.95|24893.01|24805.01|24888.21|24800.21|10
1733090530000|2024-12-01 22:02:10|24894.58|24806.58|24891.49|24803.49|24894.58|24806.58|24891.49|24803.49|9
1733090540000|2024-12-01 22:02:20|24892.15|24804.15|24893.81|24805.81|24893.81|24805.81|24892.08|24804.08|10
1733090550000|2024-12-01 22:02:30|24894.15|24806.15|24896.18|24808.18|24896.18|24808.18|24893.47|24805.47|10
1733090560000|2024-12-01 22:02:40|24896.37|24808.37|24897.38|24809.38|24897.41|24809.41|24893.91|24805.91|10
1733090570000|2024-12-01 22:02:50|24897.49|24809.49|24896.87|24808.87|24897.62|24809.62|24895.82|24807.82|9
1733090580000|2024-12-01 22:03:00|24896.74|24808.74|24902.51|24814.51|24902.51|24814.51|24896.74|24808.74|10
1733090590000|2024-12-01 22:03:10|24903.23|24815.23|24907.02|24819.02|24907.02|24819.02|24901.67|24813.67|10
1733090600000|2024-12-01 22:03:20|24907.61|24819.61|24919.55|24831.55|24919.62|24831.62|24906.46|24818.46|10
1733090610000|2024-12-01 22:03:30|24920.04|24832.04|24925.33|24837.33|24925.83|24837.83|24920.04|24832.04|10
1733090620000|2024-12-01 22:03:40|24925.14|24837.14|24928|24840|24928|24840|24924.37|24836.37|10
1733090630000|2024-12-01 22:03:50|24928.7|24840.7|24933.84|24845.84|24933.9|24845.9|24928.7|24840.7|10
1733090640000|2024-12-01 22:04:00|24934|24846|24933.96|24845.96|24934|24846|24931.19|24843.19|10
1733090650000|2024-12-01 22:04:10|24932.77|24844.77|24930.6|24842.6|24932.77|24844.77|24929.78|24841.78|10
1733090660000|2024-12-01 22:04:20|24931.22|24843.22|24936.25|24848.25|24936.25|24848.25|24931.22|24843.22|10
1733090670000|2024-12-01 22:04:30|24935.01|24847.01|24930.01|24842.01|24935.01|24847.01|24930.01|24842.01|10
1733090680000|2024-12-01 22:04:40|24929.76|24841.76|24928.7|24840.7|24930.45|24842.45|24928.7|24840.7|10
1733090690000|2024-12-01 22:04:50|24928.41|24840.41|24927.74|24839.74|24928.98|24840.98|24926.81|24838.81|10
1733090700000|2024-12-01 22:05:00|24927.73|24839.73|24923.81|24835.81|24927.73|24839.73|24923.38|24835.38|10
1733090710000|2024-12-01 22:05:10|24923.9|24835.9|24918.79|24830.79|24923.9|24835.9|24916.59|24828.59|10
1733090720000|2024-12-01 22:05:20|24918.54|24830.54|24919.61|24831.61|24919.61|24831.61|24917.45|24829.45|10
1733090730000|2024-12-01 22:05:30|24919.79|24831.79|24915.84|24827.84|24920.33|24832.33|24915.84|24827.84|10
1733090740000|2024-12-01 22:05:40|24915.5|24827.5|24928.04|24840.04|24928.04|24840.04|24915.32|24827.32|10
1733090750000|2024-12-01 22:05:50|24929.42|24841.42|24937.24|24849.24|24938.47|24850.47|24929.42|24841.42|10
1733090760000|2024-12-01 22:06:00|24936.57|24848.57|24936.7|24848.7|24937.4|24849.4|24935.61|24847.61|9
1733090770000|2024-12-01 22:06:10|24937.09|24849.09|24936.42|24848.42|24937.31|24849.31|24935.64|24847.64|10
1733090780000|2024-12-01 22:06:20|24936.27|24848.27|24936.36|24848.36|24937.43|24849.43|24936.06|24848.06|9
1733090790000|2024-12-01 22:06:30|24936.6|24848.6|24938.98|24850.98|24940.47|24852.47|24936.6|24848.6|10
1733090800000|2024-12-01 22:06:40|24939.38|24851.38|24939.44|24851.44|24939.44|24851.44|24937.65|24849.65|10
1733090810000|2024-12-01 22:06:50|24939.94|24851.94|24945.31|24857.31|24946.44|24858.44|24939.94|24851.94|10
1733090820000|2024-12-01 22:07:00|24945.48|24857.48|24937.67|24849.67|24945.48|24857.48|24937.67|24849.67|10
1733090830000|2024-12-01 22:07:10|24938.09|24850.09|24938.45|24850.45|24938.64|24850.64|24935.85|24847.85|10
1733090840000|2024-12-01 22:07:20|24934.45|24854.45|24924.1|24844.1|24934.78|24854.78|24924.1|24844.1|11
1733090850000|2024-12-01 22:07:30|24923.45|24843.45|24918.16|24838.16|24923.45|24843.45|24918.09|24838.09|10
1733090860000|2024-12-01 22:07:40|24918.32|24838.32|24915.18|24835.18|24919.52|24839.52|24915.18|24835.18|10
1733090870000|2024-12-01 22:07:50|24914.68|24834.68|24910.29|24830.29|24914.68|24834.68|24910.29|24830.29|10
1733090880000|2024-12-01 22:08:00|24909.94|24829.94|24909.24|24829.24|24910.27|24830.27|24908.24|24828.24|10
1733090890000|2024-12-01 22:08:10|24909.91|24829.91|24909.83|24829.83|24910.56|24830.56|24909.43|24829.43|10
1733090900000|2024-12-01 22:08:20|24909.3|24829.3|24911.26|24831.26|24911.3|24831.3|24908.57|24828.57|10
1733090910000|2024-12-01 22:08:30|24912.06|24832.06|24913.67|24833.67|24913.67|24833.67|24910.82|24830.82|10
1733090920000|2024-12-01 22:08:40|24913.64|24833.64|24912.44|24832.44|24914.29|24834.29|24912.31|24832.31|10
1733090930000|2024-12-01 22:08:50|24912.93|24832.93|24912.78|24832.78|24913.58|24833.58|24912.78|24832.78|10
1733090940000|2024-12-01 22:09:00|24911.63|24831.63|24913.45|24833.45|24913.45|24833.45|24909.49|24829.49|10
1733090950000|2024-12-01 22:09:10|24913.67|24833.67|24914.87|24834.87|24916.31|24836.31|24913.67|24833.67|10
1733090960000|2024-12-01 22:09:20|24913.14|24833.14|24911.6|24831.6|24913.56|24833.56|24911.6|24831.6|10
1733090970000|2024-12-01 22:09:30|24911.16|24831.16|24908.51|24828.51|24911.66|24831.66|24908.42|24828.42|9
1733090980000|2024-12-01 22:09:40|24908.89|24828.89|24920.68|24840.68|24920.74|24840.74|24908.89|24828.89|10
1733090990000|2024-12-01 22:09:50|24920.44|24840.44|24920.26|24840.26|24920.76|24840.76|24919.45|24839.45|10
1733091000000|2024-12-01 22:10:00|24920.27|24840.27|24916.61|24836.61|24920.27|24840.27|24916.61|24836.61|10
1733091010000|2024-12-01 22:10:10|24917.56|24837.56|24922.14|24842.14|24922.14|24842.14|24917.56|24837.56|10
1733091020000|2024-12-01 22:10:20|24922.73|24842.73|24919.57|24839.57|24922.74|24842.74|24919.57|24839.57|10
1733091030000|2024-12-01 22:10:30|24916.86|24836.86|24907.18|24827.18|24916.86|24836.86|24907.18|24827.18|10
1733091040000|2024-12-01 22:10:40|24907.37|24827.37|24903.5|24823.5|24907.37|24827.37|24902.35|24822.35|10
1733091050000|2024-12-01 22:10:50|24903.45|24823.45|24906.66|24826.66|24907.12|24827.12|24903.45|24823.45|10
1733091060000|2024-12-01 22:11:00|24906.89|24826.89|24906.92|24826.92|24908.52|24828.52|24906.89|24826.89|10
1733091070000|2024-12-01 22:11:10|24906.11|24826.11|24899.21|24819.21|24906.11|24826.11|24899.21|24819.21|10
1733091080000|2024-12-01 22:11:20|24899.23|24819.23|24892.5|24812.5|24899.24|24819.24|24892.5|24812.5|10
1733091090000|2024-12-01 22:11:30|24890.56|24810.56|24886.55|24806.55|24890.56|24810.56|24886.55|24806.55|10
1733091100000|2024-12-01 22:11:40|24885.21|24805.21|24882.07|24802.07|24885.21|24805.21|24882.07|24802.07|9
1733091110000|2024-12-01 22:11:50|24881.55|24801.55|24884.43|24804.43|24884.88|24804.88|24881.55|24801.55|10
1733091120000|2024-12-01 22:12:00|24884.58|24804.58|24881.43|24801.43|24884.58|24804.58|24881.19|24801.19|9
1733091130000|2024-12-01 22:12:10|24880.98|24800.98|24880.38|24800.38|24881.58|24801.58|24880.38|24800.38|10
1733091140000|2024-12-01 22:12:20|24879.96|24799.96|24878.25|24798.25|24880.72|24800.72|24878.25|24798.25|9
1733091150000|2024-12-01 22:12:30|24876.71|24796.71|24877.36|24797.36|24877.36|24797.36|24876.22|24796.22|10
1733091160000|2024-12-01 22:12:40|24876.57|24796.57|24876.21|24796.21|24877.85|24797.85|24876.21|24796.21|10
1733091170000|2024-12-01 22:12:50|24876.13|24796.13|24874.82|24794.82|24876.6|24796.6|24874.82|24794.82|10
1733091180000|2024-12-01 22:13:00|24874.6|24794.6|24867.12|24787.12|24874.6|24794.6|24867.12|24787.12|9
1733091190000|2024-12-01 22:13:10|24865.94|24785.94|24853.77|24773.77|24865.94|24785.94|24853.77|24773.77|10
1733091200000|2024-12-01 22:13:20|24852.9|24772.9|24842.26|24762.26|24853.47|24773.47|24842.26|24762.26|10
1733091210000|2024-12-01 22:13:30|24842.29|24762.29|24843.4|24763.4|24843.4|24763.4|24841.56|24761.56|10
1733091220000|2024-12-01 22:13:40|24842.27|24762.27|24841.74|24761.74|24842.53|24762.53|24841.62|24761.62|10
1733091230000|2024-12-01 22:13:50|24841.97|24761.97|24841.85|24761.85|24842.55|24762.55|24841.75|24761.75|8
1733091240000|2024-12-01 22:14:00|24842.2|24762.2|24838.51|24758.51|24842.2|24762.2|24838.3|24758.3|10
1733091250000|2024-12-01 22:14:10|24838.92|24758.92|24839.98|24759.98|24840.57|24760.57|24838.92|24758.92|9
1733091260000|2024-12-01 22:14:20|24839.71|24759.71|24839.41|24759.41|24839.71|24759.71|24837.58|24757.58|10
1733091270000|2024-12-01 22:14:30|24840.15|24760.15|24842.66|24762.66|24843.42|24763.42|24840.15|24760.15|10
1733091280000|2024-12-01 22:14:40|24841.73|24761.73|24841.84|24761.84|24842.98|24762.98|24841.22|24761.22|10
1733091290000|2024-12-01 22:14:50|24841.17|24761.17|24841.44|24761.44|24841.45|24761.45|24840.58|24760.58|10
1733091300000|2024-12-01 22:15:00|24841.66|24761.66|24841.09|24761.09|24842.86|24762.86|24840.76|24760.76|10
1733091310000|2024-12-01 22:15:10|24839.93|24759.93|24832.53|24752.53|24840.03|24760.03|24832.53|24752.53|10
1733091320000|2024-12-01 22:15:20|24832.66|24752.66|24832.12|24752.12|24832.66|24752.66|24831.07|24751.07|10
1733091330000|2024-12-01 22:15:30|24831.58|24751.58|24825.28|24745.28|24831.58|24751.58|24825.28|24745.28|10
1733091340000|2024-12-01 22:15:40|24824.5|24744.5|24823.3|24743.3|24825.81|24745.81|24823.3|24743.3|10
1733091350000|2024-12-01 22:15:50|24818.93|24738.93|24811.71|24731.71|24818.93|24738.93|24811.71|24731.71|10
1733091360000|2024-12-01 22:16:00|24810.94|24730.94|24807|24727|24811.06|24731.06|24807|24727|10
1733091370000|2024-12-01 22:16:10|24805.24|24725.24|24802.05|24722.05|24805.24|24725.24|24801.35|24721.35|10
1733091380000|2024-12-01 22:16:20|24801.89|24721.89|24798.29|24718.29|24801.89|24721.89|24798.12|24718.12|10
1733091390000|2024-12-01 22:16:30|24798.84|24718.84|24798.71|24718.71|24798.84|24718.84|24796.93|24716.93|10
1733091400000|2024-12-01 22:16:40|24798.4|24718.4|24801.38|24721.38|24801.96|24721.96|24798.4|24718.4|10
1733091410000|2024-12-01 22:16:50|24801.76|24721.76|24804.91|24724.91|24804.91|24724.91|24801.75|24721.75|10
1733091420000|2024-12-01 22:17:00|24805.36|24725.36|24811.14|24731.14|24811.86|24731.86|24805.36|24725.36|10
1733091430000|2024-12-01 22:17:10|24811.5|24731.5|24808.59|24728.59|24811.5|24731.5|24807.94|24727.94|9
1733091440000|2024-12-01 22:17:20|24807.51|24727.51|24808.17|24728.17|24808.9|24728.9|24807.51|24727.51|10
1733091450000|2024-12-01 22:17:30|24808.16|24728.16|24812.32|24732.32|24812.32|24732.32|24808.16|24728.16|10
1733091460000|2024-12-01 22:17:40|24813.11|24733.11|24821.49|24741.49|24821.49|24741.49|24813.11|24733.11|9
1733091470000|2024-12-01 22:17:50|24822.08|24742.08|24824.3|24744.3|24824.3|24744.3|24820.5|24740.5|10
1733091480000|2024-12-01 22:18:00|24824.46|24744.46|24826.88|24746.88|24826.88|24746.88|24823.84|24743.84|10
1733091490000|2024-12-01 22:18:10|24827.11|24747.11|24826.58|24746.58|24827.11|24747.11|24825.75|24745.75|10
1733091500000|2024-12-01 22:18:20|24826.64|24746.64|24830.58|24750.58|24830.58|24750.58|24826.64|24746.64|10
1733091510000|2024-12-01 22:18:30|24830.62|24750.62|24832.95|24752.95|24833.2|24753.2|24830.62|24750.62|10
1733091520000|2024-12-01 22:18:40|24833.64|24753.64|24855.7|24775.7|24856.29|24776.29|24833.64|24753.64|10
1733091530000|2024-12-01 22:18:50|24856.3|24776.3|24854.18|24774.18|24856.83|24776.83|24854.18|24774.18|10
1733091540000|2024-12-01 22:19:00|24853.89|24773.89|24864.33|24784.33|24867.32|24787.32|24853.89|24773.89|10
1733091550000|2024-12-01 22:19:10|24864.13|24784.13|24867.46|24787.46|24869.46|24789.46|24863.59|24783.59|10
1733091560000|2024-12-01 22:19:20|24867.39|24787.39|24875.6|24795.6|24875.62|24795.62|24867.39|24787.39|10
1733091570000|2024-12-01 22:19:30|24875.62|24795.62|24876|24796|24878.03|24798.03|24874.81|24794.81|10
1733091580000|2024-12-01 22:19:40|24875.9|24795.9|24876.01|24796.01|24876.01|24796.01|24874.9|24794.9|10
1733091590000|2024-12-01 22:19:50|24875.62|24795.62|24875.45|24795.45|24875.62|24795.62|24874.17|24794.17|10
1733091600000|2024-12-01 22:20:00|24874.57|24794.57|24884.91|24804.91|24884.91|24804.91|24874.4|24794.4|10
1733091610000|2024-12-01 22:20:10|24884.34|24804.34|24888.93|24808.93|24888.93|24808.93|24884.34|24804.34|10
1733091620000|2024-12-01 22:20:20|24888.37|24808.37|24892.66|24812.66|24892.66|24812.66|24888.37|24808.37|10
1733091630000|2024-12-01 22:20:30|24892.75|24812.75|24892.64|24812.64|24893.15|24813.15|24892.64|24812.64|10
1733091640000|2024-12-01 22:20:40|24893.14|24813.14|24895.4|24815.4|24896.34|24816.34|24892.64|24812.64|10
1733091650000|2024-12-01 22:20:50|24895.55|24815.55|24895.52|24815.52|24896.77|24816.77|24895.25|24815.25|10
1733091660000|2024-12-01 22:21:00|24895.46|24815.46|24894.86|24814.86|24896.35|24816.35|24894.62|24814.62|9
1733091670000|2024-12-01 22:21:10|24894.92|24814.92|24893.77|24813.77|24894.92|24814.92|24892.93|24812.93|9
1733091680000|2024-12-01 22:21:20|24892.96|24812.96|24896.01|24816.01|24896.11|24816.11|24892.96|24812.96|10
1733091690000|2024-12-01 22:21:30|24899.34|24819.34|24899.07|24819.07|24900.95|24820.95|24898.79|24818.79|9
1733091700000|2024-12-01 22:21:40|24898.34|24818.34|24895.09|24815.09|24899.18|24819.18|24895.09|24815.09|10
1733091710000|2024-12-01 22:21:50|24894.75|24814.75|24893.62|24813.62|24894.8|24814.8|24892.85|24812.85|10
1733091720000|2024-12-01 22:22:00|24893.2|24813.2|24897.34|24817.34|24897.99|24817.99|24893.2|24813.2|10
1733091730000|2024-12-01 22:22:10|24897.31|24817.31|24903.55|24823.55|24903.55|24823.55|24897.31|24817.31|10
1733091740000|2024-12-01 22:22:20|24904.19|24824.19|24907.73|24827.73|24907.73|24827.73|24904.19|24824.19|10
1733091750000|2024-12-01 22:22:30|24908.05|24828.05|24905.89|24825.89|24908.06|24828.06|24905.4|24825.4|10
1733091760000|2024-12-01 22:22:40|24905.85|24825.85|24900.15|24820.15|24905.85|24825.85|24900.15|24820.15|10
1733091770000|2024-12-01 22:22:50|24899.86|24819.86|24897.35|24817.35|24900.34|24820.34|24897.35|24817.35|10
1733091780000|2024-12-01 22:23:00|24897.68|24817.68|24898.42|24818.42|24898.46|24818.46|24897.68|24817.68|10
1733091790000|2024-12-01 22:23:10|24898.89|24818.89|24897.91|24817.91|24899.19|24819.19|24897.55|24817.55|9
1733091800000|2024-12-01 22:23:20|24896.52|24816.52|24894.95|24814.95|24896.54|24816.54|24894.55|24814.55|10
1733091810000|2024-12-01 22:23:30|24895.23|24815.23|24891.38|24811.38|24895.23|24815.23|24891.38|24811.38|10
1733091820000|2024-12-01 22:23:40|24891.41|24811.41|24890.55|24810.55|24891.41|24811.41|24890.52|24810.52|10
1733091830000|2024-12-01 22:23:50|24890.38|24810.38|24886.13|24806.13|24890.38|24810.38|24886.13|24806.13|10
1733091840000|2024-12-01 22:24:00|24885.69|24805.69|24884.38|24804.38|24886.53|24806.53|24884.38|24804.38|10
1733091850000|2024-12-01 22:24:10|24883.87|24803.87|24883.89|24803.89|24884.29|24804.29|24882.53|24802.53|10
1733091860000|2024-12-01 22:24:20|24884.76|24804.76|24886.6|24806.6|24886.79|24806.79|24884.75|24804.75|10
1733091870000|2024-12-01 22:24:30|24886.54|24806.54|24883.94|24803.94|24886.71|24806.71|24883.89|24803.89|10
1733091880000|2024-12-01 22:24:40|24884.05|24804.05|24885.46|24805.46|24885.59|24805.59|24884.05|24804.05|10
1733091890000|2024-12-01 22:24:50|24885.69|24805.69|24889.71|24809.71|24889.86|24809.86|24885.69|24805.69|10
1733091900000|2024-12-01 22:25:00|24889.92|24809.92|24889.45|24809.45|24890.15|24810.15|24887.87|24807.87|10
1733091910000|2024-12-01 22:25:10|24890.22|24810.22|24891.96|24811.96|24892.75|24812.75|24890.22|24810.22|10
1733091920000|2024-12-01 22:25:20|24891.94|24811.94|24891.28|24811.28|24892.41|24812.41|24891.28|24811.28|10
1733091930000|2024-12-01 22:25:30|24890.31|24810.31|24889.08|24809.08|24890.5|24810.5|24889.08|24809.08|9
1733091940000|2024-12-01 22:25:40|24888.45|24808.45|24886.93|24806.93|24888.64|24808.64|24886.93|24806.93|10
1733091950000|2024-12-01 22:25:50|24884.96|24804.96|24882.34|24802.34|24884.96|24804.96|24882.34|24802.34|10
1733091960000|2024-12-01 22:26:00|24881.19|24801.19|24878.23|24798.23|24881.19|24801.19|24878.23|24798.23|10
1733091970000|2024-12-01 22:26:10|24877.85|24797.85|24873.19|24793.19|24877.85|24797.85|24872.93|24792.93|10
1733091980000|2024-12-01 22:26:20|24874.7|24794.7|24872.13|24792.13|24874.7|24794.7|24871.61|24791.61|10
1733091990000|2024-12-01 22:26:30|24870.95|24790.95|24873.33|24793.33|24873.36|24793.36|24870.1|24790.1|9
1733092000000|2024-12-01 22:26:40|24873.76|24793.76|24876.07|24796.07|24876.71|24796.71|24873.76|24793.76|10
1733092010000|2024-12-01 22:26:50|24874.93|24794.93|24874.45|24794.45|24875.36|24795.36|24874.45|24794.45|10
1733092020000|2024-12-01 22:27:00|24873.55|24793.55|24864.36|24784.36|24873.55|24793.55|24864.36|24784.36|10
1733092030000|2024-12-01 22:27:10|24864.34|24784.34|24861.31|24781.31|24864.45|24784.45|24861.31|24781.31|10
1733092040000|2024-12-01 22:27:20|24860.64|24780.64|24859.83|24779.83|24861.15|24781.15|24859.83|24779.83|10
1733092050000|2024-12-01 22:27:30|24859.06|24779.06|24859.37|24779.37|24860.35|24780.35|24857.91|24777.91|10
1733092060000|2024-12-01 22:27:40|24859.89|24779.89|24858.43|24778.43|24859.89|24779.89|24858.01|24778.01|10
1733092070000|2024-12-01 22:27:50|24858.38|24778.38|24857.43|24777.43|24858.68|24778.68|24857.07|24777.07|10
1733092080000|2024-12-01 22:28:00|24857.51|24777.51|24858.56|24778.56|24858.56|24778.56|24857.51|24777.51|9
1733092090000|2024-12-01 22:28:10|24858.36|24778.36|24858.48|24778.48|24859.33|24779.33|24858.07|24778.07|10
1733092100000|2024-12-01 22:28:20|24858.82|24778.82|24860.95|24780.95|24860.95|24780.95|24858.71|24778.71|10
1733092110000|2024-12-01 22:28:30|24861.02|24781.02|24859.02|24779.02|24861.02|24781.02|24858.86|24778.86|9
1733092120000|2024-12-01 22:28:40|24859.3|24779.3|24859.07|24779.07|24859.77|24779.77|24859.04|24779.04|10
1733092130000|2024-12-01 22:28:50|24858.35|24778.35|24856.59|24776.59|24858.35|24778.35|24856.56|24776.56|9
1733092140000|2024-12-01 22:29:00|24856.51|24776.51|24854.71|24774.71|24856.51|24776.51|24854.33|24774.33|10
1733092150000|2024-12-01 22:29:10|24854.72|24774.72|24853.97|24773.97|24855.23|24775.23|24853.34|24773.34|10
1733092160000|2024-12-01 22:29:20|24853.09|24773.09|24850.45|24770.45|24854.6|24774.6|24850.45|24770.45|8
1733092170000|2024-12-01 22:29:30|24850.29|24770.29|24851.07|24771.07|24851.07|24771.07|24848.45|24768.45|10
1733092180000|2024-12-01 22:29:40|24850.51|24770.51|24846.22|24766.22|24850.62|24770.62|24846.22|24766.22|10
1733092190000|2024-12-01 22:29:50|24846.06|24766.06|24843.22|24763.22|24846.06|24766.06|24843.11|24763.11|10
1733092200000|2024-12-01 22:30:00|24843.8|24763.8|24842.48|24762.48|24844.03|24764.03|24842.48|24762.48|9
1733092210000|2024-12-01 22:30:10|24842.17|24762.17|24842.07|24762.07|24842.99|24762.99|24841.67|24761.67|10
1733092220000|2024-12-01 22:30:20|24841.66|24761.66|24844.82|24764.82|24844.82|24764.82|24841.66|24761.66|10
1733092230000|2024-12-01 22:30:30|24845.04|24765.04|24844.63|24764.63|24845.04|24765.04|24843.99|24763.99|10
1733092240000|2024-12-01 22:30:40|24844.04|24764.04|24840.79|24760.79|24844.22|24764.22|24840.79|24760.79|10
1733092250000|2024-12-01 22:30:50|24841.04|24761.04|24841.1|24761.1|24841.72|24761.72|24840.58|24760.58|10
1733092260000|2024-12-01 22:31:00|24841.31|24761.31|24840.43|24760.43|24842.95|24762.95|24840.43|24760.43|8
1733092270000|2024-12-01 22:31:10|24840.34|24760.34|24845.82|24765.82|24845.82|24765.82|24840.34|24760.34|10
1733092280000|2024-12-01 22:31:20|24845.95|24765.95|24852.01|24772.01|24852.01|24772.01|24845.95|24765.95|10
1733092290000|2024-12-01 22:31:30|24852.45|24772.45|24853.61|24773.61|24854.06|24774.06|24852.22|24772.22|10
1733092300000|2024-12-01 22:31:40|24854.41|24774.41|24853.52|24773.52|24854.81|24774.81|24852.68|24772.68|10
1733092310000|2024-12-01 22:31:50|24854.6|24774.6|24858.2|24778.2|24858.47|24778.47|24854.6|24774.6|10
1733092320000|2024-12-01 22:32:00|24857.68|24777.68|24859.82|24779.82|24859.82|24779.82|24857.68|24777.68|9
1733092330000|2024-12-01 22:32:10|24859.13|24779.13|24863.67|24783.67|24863.79|24783.79|24859.11|24779.11|10
1733092340000|2024-12-01 22:32:20|24864.04|24784.04|24875.11|24795.11|24875.54|24795.54|24864.03|24784.03|10
1733092350000|2024-12-01 22:32:30|24875.78|24795.78|24876.82|24796.82|24878.34|24798.34|24875.78|24795.78|10
1733092360000|2024-12-01 22:32:40|24881.28|24801.28|24878.23|24798.23|24881.28|24801.28|24878.12|24798.12|10
1733092370000|2024-12-01 22:32:50|24877.63|24797.63|24879.46|24799.46|24879.49|24799.49|24877.63|24797.63|9
1733092380000|2024-12-01 22:33:00|24879.5|24799.5|24885.89|24805.89|24885.89|24805.89|24879.5|24799.5|10
1733092390000|2024-12-01 22:33:10|24885.69|24805.69|24886.83|24806.83|24888.33|24808.33|24885.69|24805.69|9
1733092400000|2024-12-01 22:33:20|24887.07|24807.07|24894.9|24814.9|24894.9|24814.9|24887.07|24807.07|10
1733092410000|2024-12-01 22:33:30|24895.31|24815.31|24895.2|24815.2|24895.63|24815.63|24894.63|24814.63|10
1733092420000|2024-12-01 22:33:40|24895.22|24815.22|24897.04|24817.04|24897.04|24817.04|24895.22|24815.22|10
1733092430000|2024-12-01 22:33:50|24897.54|24817.54|24896.16|24816.16|24897.54|24817.54|24894.8|24814.8|10
1733092440000|2024-12-01 22:34:00|24896.49|24816.49|24897.21|24817.21|24898.07|24818.07|24896.49|24816.49|10
1733092450000|2024-12-01 22:34:10|24897.35|24817.35|24898.47|24818.47|24898.47|24818.47|24897.27|24817.27|10
1733092460000|2024-12-01 22:34:20|24898.63|24818.63|24900|24820|24900.44|24820.44|24898.34|24818.34|10
1733092470000|2024-12-01 22:34:30|24899.55|24819.55|24900.91|24820.91|24900.91|24820.91|24899.43|24819.43|10
1733092480000|2024-12-01 22:34:40|24900.99|24820.99|24895.29|24815.29|24900.99|24820.99|24895.17|24815.17|10
1733092490000|2024-12-01 22:34:50|24893.89|24813.89|24890.26|24810.26|24893.89|24813.89|24889.9|24809.9|9
1733092500000|2024-12-01 22:35:00|24889.94|24809.94|24883.84|24803.84|24889.94|24809.94|24883.81|24803.81|10
1733092510000|2024-12-01 22:35:10|24884.06|24804.06|24885.17|24805.17|24885.17|24805.17|24883.31|24803.31|10
1733092520000|2024-12-01 22:35:20|24885.32|24805.32|24886.23|24806.23|24886.41|24806.41|24885.32|24805.32|10
1733092530000|2024-12-01 22:35:30|24886.43|24806.43|24888.49|24808.49|24888.49|24808.49|24886.33|24806.33|10
1733092540000|2024-12-01 22:35:40|24888.31|24808.31|24892.17|24812.17|24892.45|24812.45|24888.31|24808.31|10
1733092550000|2024-12-01 22:35:50|24891.51|24811.51|24891.54|24811.54|24892.06|24812.06|24891.5|24811.5|10
1733092560000|2024-12-01 22:36:00|24891.88|24811.88|24890.67|24810.67|24891.88|24811.88|24890.5|24810.5|10
1733092570000|2024-12-01 22:36:10|24890.61|24810.61|24889.58|24809.58|24890.85|24810.85|24889.48|24809.48|10
1733092580000|2024-12-01 22:36:20|24889.99|24809.99|24894.93|24814.93|24894.93|24814.93|24889.99|24809.99|10
1733092590000|2024-12-01 22:36:30|24894.98|24814.98|24894.91|24814.91|24895.5|24815.5|24894.75|24814.75|10
1733092600000|2024-12-01 22:36:40|24896.59|24816.59|24893.05|24813.05|24897.5|24817.5|24892.76|24812.76|10
1733092610000|2024-12-01 22:36:50|24893.01|24813.01|24891.5|24811.5|24893.01|24813.01|24891.5|24811.5|10
1733092620000|2024-12-01 22:37:00|24891.64|24811.64|24890.08|24810.08|24891.64|24811.64|24889.68|24809.68|10
1733092630000|2024-12-01 22:37:10|24890.03|24810.03|24889.48|24809.48|24890.03|24810.03|24889.46|24809.46|10
1733092640000|2024-12-01 22:37:20|24889.96|24809.96|24890.8|24810.8|24890.86|24810.86|24889.96|24809.96|10
1733092650000|2024-12-01 22:37:30|24891.02|24811.02|24891.99|24811.99|24891.99|24811.99|24890.86|24810.86|10
1733092660000|2024-12-01 22:37:40|24891.8|24811.8|24894.24|24814.24|24894.35|24814.35|24891.8|24811.8|10
1733092670000|2024-12-01 22:37:50|24894.25|24814.25|24893.3|24813.3|24894.25|24814.25|24893.05|24813.05|10
1733092680000|2024-12-01 22:38:00|24893.46|24813.46|24890.79|24810.79|24893.46|24813.46|24890.79|24810.79|9
1733092690000|2024-12-01 22:38:10|24890.81|24810.81|24890.32|24810.32|24890.81|24810.81|24890.12|24810.12|10
1733092700000|2024-12-01 22:38:20|24890.72|24810.72|24891.79|24811.79|24891.79|24811.79|24890.72|24810.72|8
1733092710000|2024-12-01 22:38:30|24892.21|24812.21|24895.32|24815.32|24895.32|24815.32|24892.21|24812.21|9
1733092720000|2024-12-01 22:38:40|24895.36|24815.36|24893.85|24813.85|24895.86|24815.86|24893.85|24813.85|10
1733092730000|2024-12-01 22:38:50|24893.94|24813.94|24894.72|24814.72|24894.72|24814.72|24893.45|24813.45|10
1733092740000|2024-12-01 22:39:00|24894.23|24814.23|24895.94|24815.94|24895.94|24815.94|24894.23|24814.23|10
1733092750000|2024-12-01 22:39:10|24895.85|24815.85|24896.04|24816.04|24897.54|24817.54|24895.85|24815.85|10
1733092760000|2024-12-01 22:39:20|24896|24816|24893.23|24813.23|24896|24816|24893.23|24813.23|10
1733092770000|2024-12-01 22:39:30|24894.08|24814.08|24890.67|24810.67|24894.5|24814.5|24890.59|24810.59|9
1733092780000|2024-12-01 22:39:40|24890.78|24810.78|24890.6|24810.6|24890.8|24810.8|24890.25|24810.25|10
1733092790000|2024-12-01 22:39:50|24890.91|24810.91|24890.06|24810.06|24890.94|24810.94|24890.06|24810.06|10
1733092800000|2024-12-01 22:40:00|24889.99|24809.99|24887.42|24807.42|24889.99|24809.99|24887.42|24807.42|10
1733092810000|2024-12-01 22:40:10|24887.13|24807.13|24885.56|24805.56|24887.26|24807.26|24885.4|24805.4|10
1733092820000|2024-12-01 22:40:20|24885.41|24805.41|24883.71|24803.71|24885.41|24805.41|24883.45|24803.45|10
1733092830000|2024-12-01 22:40:30|24883.65|24803.65|24881.21|24801.21|24883.65|24803.65|24881.21|24801.21|10
1733092840000|2024-12-01 22:40:40|24881.18|24801.18|24880.18|24800.18|24881.18|24801.18|24880.18|24800.18|10
1733092850000|2024-12-01 22:40:50|24880.09|24800.09|24881.4|24801.4|24881.4|24801.4|24879.67|24799.67|10
1733092860000|2024-12-01 22:41:00|24882.46|24802.46|24882.6|24802.6|24882.98|24802.98|24882.46|24802.46|10
1733092870000|2024-12-01 22:41:10|24882.92|24802.92|24882.9|24802.9|24883.75|24803.75|24882.9|24802.9|9
1733092880000|2024-12-01 22:41:20|24882.96|24802.96|24881.75|24801.75|24883.78|24803.78|24881.75|24801.75|10
1733092890000|2024-12-01 22:41:30|24881.84|24801.84|24878.79|24798.79|24882.04|24802.04|24878.75|24798.75|10
1733092900000|2024-12-01 22:41:40|24878.86|24798.86|24881.1|24801.1|24881.31|24801.31|24878.49|24798.49|10
1733092910000|2024-12-01 22:41:50|24881.09|24801.09|24883.49|24803.49|24883.58|24803.58|24881.09|24801.09|10
1733092920000|2024-12-01 22:42:00|24883.51|24803.51|24883.77|24803.77|24883.91|24803.91|24883.45|24803.45|9
1733092930000|2024-12-01 22:42:10|24883.66|24803.66|24884.51|24804.51|24885.56|24805.56|24883.64|24803.64|10
1733092940000|2024-12-01 22:42:20|24884.25|24804.25|24883.27|24803.27|24884.56|24804.56|24883.27|24803.27|10
1733092950000|2024-12-01 22:42:30|24883.69|24803.69|24886.13|24806.13|24886.13|24806.13|24883.69|24803.69|10
1733092960000|2024-12-01 22:42:40|24885.95|24805.95|24891.67|24811.67|24891.95|24811.95|24885.45|24805.45|10
1733092970000|2024-12-01 22:42:50|24891.59|24811.59|24892.6|24812.6|24892.77|24812.77|24891.59|24811.59|10
1733092980000|2024-12-01 22:43:00|24892.52|24812.52|24887.64|24807.64|24892.52|24812.52|24887.64|24807.64|10
1733092990000|2024-12-01 22:43:10|24887.32|24807.32|24886.92|24806.92|24887.73|24807.73|24886.43|24806.43|10
1733093000000|2024-12-01 22:43:20|24887.17|24807.17|24883.43|24803.43|24887.17|24807.17|24883.29|24803.29|10
1733093010000|2024-12-01 22:43:30|24883.41|24803.41|24883.78|24803.78|24883.78|24803.78|24883.36|24803.36|10
1733093020000|2024-12-01 22:43:40|24884.01|24804.01|24882.47|24802.47|24884.01|24804.01|24882.47|24802.47|10
1733093030000|2024-12-01 22:43:50|24882.76|24802.76|24885.4|24805.4|24885.4|24805.4|24882.74|24802.74|10
1733093040000|2024-12-01 22:44:00|24885.2|24805.2|24887.17|24807.17|24887.17|24807.17|24884.89|24804.89|10
1733093050000|2024-12-01 22:44:10|24886.93|24806.93|24887.21|24807.21|24887.62|24807.62|24886.59|24806.59|9
1733093060000|2024-12-01 22:44:20|24887.2|24807.2|24885.85|24805.85|24887.2|24807.2|24885.85|24805.85|10
1733093070000|2024-12-01 22:44:30|24885.86|24805.86|24886.13|24806.13|24886.13|24806.13|24885.49|24805.49|10
1733093080000|2024-12-01 22:44:40|24886.17|24806.17|24886.35|24806.35|24886.62|24806.62|24885.89|24805.89|9
1733093090000|2024-12-01 22:44:50|24886.36|24806.36|24890.49|24810.49|24890.63|24810.63|24886.36|24806.36|10
1733093100000|2024-12-01 22:45:00|24890.4|24810.4|24889.06|24809.06|24890.4|24810.4|24888.42|24808.42|10
1733093110000|2024-12-01 22:45:10|24887.02|24807.02|24884.94|24804.94|24887.02|24807.02|24883.41|24803.41|10
1733093120000|2024-12-01 22:45:20|24884.82|24804.82|24881.58|24801.58|24884.89|24804.89|24881.47|24801.47|10
1733093130000|2024-12-01 22:45:30|24881.33|24801.33|24880.26|24800.26|24881.36|24801.36|24879.12|24799.12|10
1733093140000|2024-12-01 22:45:40|24880.39|24800.39|24886.16|24806.16|24886.16|24806.16|24880.39|24800.39|10
1733093150000|2024-12-01 22:45:50|24886.6|24806.6|24887.64|24807.64|24887.64|24807.64|24886.13|24806.13|10
1733093160000|2024-12-01 22:46:00|24887.68|24807.68|24887.3|24807.3|24888.22|24808.22|24887.3|24807.3|10
1733093170000|2024-12-01 22:46:10|24887.17|24807.17|24888.72|24808.72|24889.79|24809.79|24887.14|24807.14|10
1733093180000|2024-12-01 22:46:20|24888.56|24808.56|24890.7|24810.7|24890.76|24810.76|24888.13|24808.13|10
1733093190000|2024-12-01 22:46:30|24891.11|24811.11|24892.78|24812.78|24892.78|24812.78|24891.11|24811.11|10
1733093200000|2024-12-01 22:46:40|24893.28|24813.28|24893.6|24813.6|24893.75|24813.75|24893.28|24813.28|10
1733093210000|2024-12-01 22:46:50|24893.61|24813.61|24894.65|24814.65|24894.74|24814.74|24893.61|24813.61|10
1733093220000|2024-12-01 22:47:00|24895.05|24815.05|24896.02|24816.02|24896.02|24816.02|24895.05|24815.05|10
1733093230000|2024-12-01 22:47:10|24895.33|24815.33|24896.24|24816.24|24896.24|24816.24|24895.33|24815.33|9
1733093240000|2024-12-01 22:47:20|24896.21|24816.21|24895.82|24815.82|24897.12|24817.12|24895.82|24815.82|10
1733093250000|2024-12-01 22:47:30|24896.56|24816.56|24903.93|24823.93|24903.93|24823.93|24896.56|24816.56|10
1733093260000|2024-12-01 22:47:40|24903.74|24823.74|24910.51|24830.51|24911.28|24831.28|24903.34|24823.34|10
1733093270000|2024-12-01 22:47:50|24910.48|24830.48|24913.72|24833.72|24913.72|24833.72|24910.48|24830.48|10
1733093280000|2024-12-01 22:48:00|24913.33|24833.33|24914.16|24834.16|24914.6|24834.6|24913.25|24833.25|9
1733093290000|2024-12-01 22:48:10|24914.02|24834.02|24914.84|24834.84|24914.97|24834.97|24914.02|24834.02|10
1733093300000|2024-12-01 22:48:20|24914.94|24834.94|24916.77|24836.77|24916.77|24836.77|24914.56|24834.56|10
1733093310000|2024-12-01 22:48:30|24916.64|24836.64|24916.12|24836.12|24916.66|24836.66|24915.33|24835.33|10
1733093320000|2024-12-01 22:48:40|24916.19|24836.19|24916.51|24836.51|24916.51|24836.51|24915.47|24835.47|10
1733093330000|2024-12-01 22:48:50|24917.78|24837.78|24921.7|24841.7|24921.83|24841.83|24917.78|24837.78|10
1733093340000|2024-12-01 22:49:00|24921.8|24841.8|24919.68|24839.68|24922.09|24842.09|24919.51|24839.51|10
1733093350000|2024-12-01 22:49:10|24920.07|24840.07|24920.61|24840.61|24921.52|24841.52|24919.82|24839.82|9
1733093360000|2024-12-01 22:49:20|24920.31|24840.31|24919.32|24839.32|24920.31|24840.31|24918.58|24838.58|10
1733093370000|2024-12-01 22:49:30|24919.49|24839.49|24920.99|24840.99|24921.13|24841.13|24919.41|24839.41|9
1733093380000|2024-12-01 22:49:40|24920.15|24840.15|24918.72|24838.72|24920.18|24840.18|24918.72|24838.72|10
1733093390000|2024-12-01 22:49:50|24919.06|24839.06|24920.17|24840.17|24920.17|24840.17|24918.36|24838.36|10
1733093400000|2024-12-01 22:50:00|24920.22|24840.22|24920.11|24840.11|24921.21|24841.21|24920.03|24840.03|10
1733093410000|2024-12-01 22:50:10|24919.79|24839.79|24919.11|24839.11|24919.79|24839.79|24918.95|24838.95|10
1733093420000|2024-12-01 22:50:20|24918.65|24838.65|24916.69|24836.69|24918.65|24838.65|24916.69|24836.69|10
1733093430000|2024-12-01 22:50:30|24916.79|24836.79|24915.01|24835.01|24917.5|24837.5|24915.01|24835.01|10
1733093440000|2024-12-01 22:50:40|24914.94|24834.94|24914.43|24834.43|24914.94|24834.94|24914.16|24834.16|10
1733093450000|2024-12-01 22:50:50|24914.23|24834.23|24915.84|24835.84|24918.19|24838.19|24914.23|24834.23|10
1733093460000|2024-12-01 22:51:00|24916.26|24836.26|24913.22|24833.22|24916.26|24836.26|24913.22|24833.22|10
1733093470000|2024-12-01 22:51:10|24911.99|24831.99|24911.95|24831.95|24912.17|24832.17|24911.95|24831.95|10
1733093480000|2024-12-01 22:51:20|24912.24|24832.24|24909.92|24829.92|24912.24|24832.24|24909.2|24829.2|10
1733093490000|2024-12-01 22:51:30|24910.2|24830.2|24910.24|24830.24|24910.36|24830.36|24909.97|24829.97|10
1733093500000|2024-12-01 22:51:40|24910.19|24830.19|24910.09|24830.09|24910.39|24830.39|24909.64|24829.64|8
1733093510000|2024-12-01 22:51:50|24910.15|24830.15|24908.58|24828.58|24910.15|24830.15|24908.21|24828.21|10
1733093520000|2024-12-01 22:52:00|24908.57|24828.57|24907.29|24827.29|24908.57|24828.57|24907.29|24827.29|10
1733093530000|2024-12-01 22:52:10|24907.04|24827.04|24910.96|24830.96|24910.96|24830.96|24907.04|24827.04|10
1733093540000|2024-12-01 22:52:20|24910.83|24830.83|24910.56|24830.56|24910.97|24830.97|24910|24830|10
1733093550000|2024-12-01 22:52:30|24910.92|24830.92|24912.22|24832.22|24912.22|24832.22|24910.33|24830.33|10
1733093560000|2024-12-01 22:52:40|24912.25|24832.25|24913.09|24833.09|24913.49|24833.49|24912.25|24832.25|9
1733093570000|2024-12-01 22:52:50|24912.88|24832.88|24912.97|24832.97|24912.97|24832.97|24912.44|24832.44|10
1733093580000|2024-12-01 22:53:00|24912.92|24832.92|24916.52|24836.52|24916.52|24836.52|24912.92|24832.92|9
1733093590000|2024-12-01 22:53:10|24916.72|24836.72|24912.86|24832.86|24916.72|24836.72|24912.76|24832.76|10
1733093600000|2024-12-01 22:53:20|24912.18|24832.18|24906.35|24826.35|24912.18|24832.18|24906.35|24826.35|10
1733093610000|2024-12-01 22:53:30|24906.2|24826.2|24905.26|24825.26|24906.25|24826.25|24904.87|24824.87|10
1733093620000|2024-12-01 22:53:40|24905.13|24825.13|24901.69|24821.69|24905.17|24825.17|24901.69|24821.69|10
1733093630000|2024-12-01 22:53:50|24901.16|24821.16|24900.35|24820.35|24901.16|24821.16|24899.88|24819.88|10
1733093640000|2024-12-01 22:54:00|24900.26|24820.26|24901.45|24821.45|24901.55|24821.55|24900.09|24820.09|10
1733093650000|2024-12-01 22:54:10|24901.19|24821.19|24901.07|24821.07|24901.29|24821.29|24900.86|24820.86|10
1733093660000|2024-12-01 22:54:20|24900.61|24820.61|24900.58|24820.58|24900.8|24820.8|24899.54|24819.54|10
1733093670000|2024-12-01 22:54:30|24900.54|24820.54|24897.91|24817.91|24900.54|24820.54|24897.91|24817.91|10
1733093680000|2024-12-01 22:54:40|24897.15|24817.15|24898.36|24818.36|24898.36|24818.36|24897.07|24817.07|10
1733093690000|2024-12-01 22:54:50|24898.43|24818.43|24896.49|24816.49|24898.43|24818.43|24896.29|24816.29|10
1733093700000|2024-12-01 22:55:00|24896.45|24816.45|24894.35|24814.35|24896.45|24816.45|24894.35|24814.35|9
1733093710000|2024-12-01 22:55:10|24894.5|24814.5|24894.41|24814.41|24894.87|24814.87|24893.4|24813.4|10
1733093720000|2024-12-01 22:55:20|24895.01|24815.01|24893.38|24813.38|24895.37|24815.37|24893.38|24813.38|10
1733093730000|2024-12-01 22:55:30|24893.43|24813.43|24894.82|24814.82|24894.82|24814.82|24893.43|24813.43|10
1733093740000|2024-12-01 22:55:40|24895.07|24815.07|24895.49|24815.49|24896.02|24816.02|24895.07|24815.07|10
1733093750000|2024-12-01 22:55:50|24895.58|24815.58|24897.83|24817.83|24898.48|24818.48|24895.58|24815.58|10
1733093760000|2024-12-01 22:56:00|24897.8|24817.8|24898.13|24818.13|24899.76|24819.76|24897.8|24817.8|10
1733093770000|2024-12-01 22:56:10|24898.42|24818.42|24900.82|24820.82|24900.84|24820.84|24898.42|24818.42|10
1733093780000|2024-12-01 22:56:20|24900.86|24820.86|24900.26|24820.26|24900.86|24820.86|24900|24820|10
1733093790000|2024-12-01 22:56:30|24900.29|24820.29|24900|24820|24900.29|24820.29|24899.08|24819.08|10
1733093800000|2024-12-01 22:56:40|24900.18|24820.18|24903.21|24823.21|24903.21|24823.21|24899.86|24819.86|10
1733093810000|2024-12-01 22:56:50|24903.1|24823.1|24902.24|24822.24|24903.4|24823.4|24902.02|24822.02|10
1733093820000|2024-12-01 22:57:00|24902.22|24822.22|24896.95|24816.95|24902.22|24822.22|24896.8|24816.8|10
1733093830000|2024-12-01 22:57:10|24894.43|24814.43|24892.97|24812.97|24894.43|24814.43|24891.27|24811.27|10
1733093840000|2024-12-01 22:57:20|24893.61|24813.61|24894.65|24814.65|24894.86|24814.86|24893.21|24813.21|10
1733093850000|2024-12-01 22:57:30|24895.06|24815.06|24898.42|24818.42|24898.42|24818.42|24895.06|24815.06|10
1733093860000|2024-12-01 22:57:40|24899.04|24819.04|24899.09|24819.09|24899.46|24819.46|24898.74|24818.74|10
1733093870000|2024-12-01 22:57:50|24899.05|24819.05|24899.28|24819.28|24899.28|24819.28|24897.92|24817.92|10
1733093880000|2024-12-01 22:58:00|24899.33|24819.33|24898.7|24818.7|24901.16|24821.16|24898.7|24818.7|10
1733093890000|2024-12-01 22:58:10|24898.79|24818.79|24896.35|24816.35|24899.15|24819.15|24895.86|24815.86|10
1733093900000|2024-12-01 22:58:20|24895.52|24815.52|24897.25|24817.25|24897.25|24817.25|24895.52|24815.52|9
1733093910000|2024-12-01 22:58:30|24898.3|24818.3|24897.43|24817.43|24898.39|24818.39|24897.43|24817.43|10
1733093920000|2024-12-01 22:58:40|24897.54|24817.54|24896.03|24816.03|24897.54|24817.54|24896.03|24816.03|10
1733093930000|2024-12-01 22:58:50|24895.74|24815.74|24895.06|24815.06|24895.76|24815.76|24895.06|24815.06|10
1733093940000|2024-12-01 22:59:00|24894.83|24814.83|24892.59|24812.59|24894.83|24814.83|24892.59|24812.59|10
1733093950000|2024-12-01 22:59:10|24889.63|24809.63|24885.66|24805.66|24889.63|24809.63|24885.66|24805.66|10
1733093960000|2024-12-01 22:59:20|24885.64|24805.64|24884.82|24804.82|24886.07|24806.07|24884.82|24804.82|10
1733093970000|2024-12-01 22:59:30|24885.01|24805.01|24884.21|24804.21|24885.01|24805.01|24883.86|24803.86|10
1733093980000|2024-12-01 22:59:40|24885.01|24805.01|24885.97|24805.97|24886.06|24806.06|24885.01|24805.01|10
1733093990000|2024-12-01 22:59:50|24886.05|24806.05|24884.56|24804.56|24886.26|24806.26|24884.56|24804.56|10
1733094300000|2024-12-01 23:05:00|24927.35|24847.35|24927.56|24847.56|24927.94|24847.94|24927.35|24847.35|3
1733094310000|2024-12-01 23:05:10|24927.8|24847.8|24927.67|24847.67|24928|24848|24925.88|24845.88|10
1733094320000|2024-12-01 23:05:20|24927.41|24847.41|24928.68|24848.68|24928.92|24848.92|24927.4|24847.4|10
1733094330000|2024-12-01 23:05:30|24928.56|24848.56|24933.57|24853.57|24933.57|24853.57|24927.39|24847.39|10
1733094340000|2024-12-01 23:05:40|24933.81|24853.81|24935.7|24855.7|24936.1|24856.1|24933.81|24853.81|10
1733094350000|2024-12-01 23:05:50|24935.72|24855.72|24936.41|24856.41|24936.73|24856.73|24935.05|24855.05|10
1733094360000|2024-12-01 23:06:00|24936.28|24856.28|24932.28|24852.28|24936.28|24856.28|24932.28|24852.28|10
1733094370000|2024-12-01 23:06:10|24931.76|24851.76|24930.3|24850.3|24932.92|24852.92|24930.3|24850.3|10
1733094380000|2024-12-01 23:06:20|24930.69|24850.69|24930.22|24850.22|24931.37|24851.37|24930.08|24850.08|10
1733094390000|2024-12-01 23:06:30|24930.06|24850.06|24924.28|24844.28|24930.06|24850.06|24923.59|24843.59|10
1733094400000|2024-12-01 23:06:40|24924.8|24844.8|24926.62|24846.62|24926.62|24846.62|24924.41|24844.41|10
1733094410000|2024-12-01 23:06:50|24926.91|24846.91|24928.26|24848.26|24928.43|24848.43|24926.07|24846.07|9
1733094420000|2024-12-01 23:07:00|24928.17|24848.17|24926.73|24846.73|24928.17|24848.17|24926.32|24846.32|10
1733094430000|2024-12-01 23:07:10|24926.56|24846.56|24923.04|24843.04|24926.6|24846.6|24923.04|24843.04|10
1733094440000|2024-12-01 23:07:20|24922.94|24842.94|24921.54|24841.54|24923.74|24843.74|24921.54|24841.54|10
1733094450000|2024-12-01 23:07:30|24921.32|24841.32|24920.45|24840.45|24921.32|24841.32|24919.89|24839.89|10
1733094460000|2024-12-01 23:07:40|24922.72|24842.72|24924.32|24844.32|24924.32|24844.32|24922.72|24842.72|10
1733094470000|2024-12-01 23:07:50|24924.66|24844.66|24924.44|24844.44|24925.07|24845.07|24924.44|24844.44|10
1733094480000|2024-12-01 23:08:00|24924.81|24844.81|24929.36|24849.36|24929.36|24849.36|24924.27|24844.27|10
1733094490000|2024-12-01 23:08:10|24929.65|24849.65|24929.3|24849.3|24930.32|24850.32|24929.3|24849.3|10
1733094500000|2024-12-01 23:08:20|24930.09|24850.09|24930.04|24850.04|24930.09|24850.09|24929.23|24849.23|8
1733094510000|2024-12-01 23:08:30|24930.38|24850.38|24933.49|24853.49|24933.49|24853.49|24930.38|24850.38|10
1733094520000|2024-12-01 23:08:40|24933.38|24853.38|24933.89|24853.89|24934.04|24854.04|24933.38|24853.38|10
1733094530000|2024-12-01 23:08:50|24933.58|24853.58|24933|24853|24933.58|24853.58|24932.14|24852.14|10
1733094540000|2024-12-01 23:09:00|24933.25|24853.25|24933.07|24853.07|24933.25|24853.25|24932.45|24852.45|10
1733094550000|2024-12-01 23:09:10|24933.1|24853.1|24930.99|24850.99|24933.57|24853.57|24930.99|24850.99|10
1733094560000|2024-12-01 23:09:20|24930.72|24850.72|24931.26|24851.26|24931.38|24851.38|24930.24|24850.24|8
1733094570000|2024-12-01 23:09:30|24931.49|24851.49|24930.81|24850.81|24931.55|24851.55|24930.58|24850.58|9
1733094580000|2024-12-01 23:09:40|24930.69|24850.69|24930.66|24850.66|24931.52|24851.52|24930.65|24850.65|10
1733094590000|2024-12-01 23:09:50|24930.64|24850.64|24930.98|24850.98|24931.14|24851.14|24930.58|24850.58|9
1733094600000|2024-12-01 23:10:00|24931.41|24851.41|24929.83|24849.83|24931.41|24851.41|24929.55|24849.55|10
1733094610000|2024-12-01 23:10:10|24929.67|24849.67|24926.68|24846.68|24929.67|24849.67|24926.5|24846.5|9
1733094620000|2024-12-01 23:10:20|24927.18|24847.18|24927.49|24847.49|24928.96|24848.96|24927.18|24847.18|10
1733094630000|2024-12-01 23:10:30|24927.26|24847.26|24927.04|24847.04|24928.36|24848.36|24924.79|24844.79|10
1733094640000|2024-12-01 23:10:40|24927.13|24847.13|24930.87|24850.87|24930.87|24850.87|24927.13|24847.13|10
1733094650000|2024-12-01 23:10:50|24931.04|24851.04|24933.7|24853.7|24933.74|24853.74|24931.04|24851.04|10
1733094660000|2024-12-01 23:11:00|24933.65|24853.65|24932.86|24852.86|24933.65|24853.65|24931.73|24851.73|10
1733094670000|2024-12-01 23:11:10|24932.27|24852.27|24936.09|24856.09|24936.4|24856.4|24932.27|24852.27|10
1733094680000|2024-12-01 23:11:20|24937.54|24857.54|24937.5|24857.5|24937.73|24857.73|24937.32|24857.32|10
1733094690000|2024-12-01 23:11:30|24938|24858|24940.98|24860.98|24941.03|24861.03|24938|24858|10
1733094700000|2024-12-01 23:11:40|24940.8|24860.8|24940.68|24860.68|24940.84|24860.84|24939.44|24859.44|10
1733094710000|2024-12-01 23:11:50|24940.72|24860.72|24941.75|24861.75|24942.22|24862.22|24940.48|24860.48|10
1733094720000|2024-12-01 23:12:00|24942.8|24862.8|24943.82|24863.82|24944.7|24864.7|24942.8|24862.8|9
1733094730000|2024-12-01 23:12:10|24943.26|24863.26|24946.82|24866.82|24946.82|24866.82|24943.14|24863.14|10
1733094740000|2024-12-01 23:12:20|24947.47|24867.47|24948.86|24868.86|24949.44|24869.44|24947.47|24867.47|10
1733094750000|2024-12-01 23:12:30|24948.83|24868.83|24948.05|24868.05|24951.18|24871.18|24948.05|24868.05|10
1733094760000|2024-12-01 23:12:40|24948|24868|24947.76|24867.76|24949.52|24869.52|24947.76|24867.76|10
1733094770000|2024-12-01 23:12:50|24947.46|24867.46|24941.31|24861.31|24947.51|24867.51|24941.28|24861.28|9
1733094780000|2024-12-01 23:13:00|24941.38|24861.38|24940.47|24860.47|24941.38|24861.38|24939.93|24859.93|10
1733094790000|2024-12-01 23:13:10|24939.75|24859.75|24937.32|24857.32|24939.75|24859.75|24937.1|24857.1|10
1733094800000|2024-12-01 23:13:20|24936.77|24856.77|24931.95|24851.95|24936.77|24856.77|24931.95|24851.95|10
1733094810000|2024-12-01 23:13:30|24931.33|24851.33|24929.99|24849.99|24931.33|24851.33|24929.98|24849.98|10
1733094820000|2024-12-01 23:13:40|24930.04|24850.04|24931.75|24851.75|24933|24853|24930.04|24850.04|10
1733094830000|2024-12-01 23:13:50|24932.79|24852.79|24933.25|24853.25|24935.06|24855.06|24932.79|24852.79|10
1733094840000|2024-12-01 23:14:00|24932.65|24852.65|24924.53|24844.53|24932.65|24852.65|24924.53|24844.53|10
1733094850000|2024-12-01 23:14:10|24924.55|24844.55|24922.22|24842.22|24924.55|24844.55|24921.91|24841.91|10
1733094860000|2024-12-01 23:14:20|24921.52|24841.52|24922.62|24842.62|24922.62|24842.62|24920.47|24840.47|10
1733094870000|2024-12-01 23:14:30|24924.57|24844.57|24920.13|24840.13|24925.23|24845.23|24919.76|24839.76|10
1733094880000|2024-12-01 23:14:40|24920.99|24840.99|24922.68|24842.68|24922.68|24842.68|24920.73|24840.73|10
1733094890000|2024-12-01 23:14:50|24922.96|24842.96|24925.28|24845.28|24925.91|24845.91|24922.96|24842.96|9
1733094900000|2024-12-01 23:15:00|24924.89|24844.89|24924.37|24844.37|24925.64|24845.64|24924.32|24844.32|10
1733094910000|2024-12-01 23:15:10|24924.28|24844.28|24929.57|24849.57|24929.57|24849.57|24923.84|24843.84|10
1733094920000|2024-12-01 23:15:20|24930.23|24850.23|24928.95|24848.95|24930.92|24850.92|24928.85|24848.85|10
1733094930000|2024-12-01 23:15:30|24928.41|24848.41|24924.07|24844.07|24928.91|24848.91|24924.07|24844.07|10
1733094940000|2024-12-01 23:15:40|24924|24844|24917.46|24837.46|24924|24844|24917.46|24837.46|10
1733094950000|2024-12-01 23:15:50|24917.37|24837.37|24912.73|24832.73|24917.37|24837.37|24912.73|24832.73|10
1733094960000|2024-12-01 23:16:00|24913.07|24833.07|24911.1|24831.1|24913.95|24833.95|24911.1|24831.1|10
1733094970000|2024-12-01 23:16:10|24910.66|24830.66|24913.51|24833.51|24913.51|24833.51|24910.59|24830.59|10
1733094980000|2024-12-01 23:16:20|24913.94|24833.94|24914|24834|24914.2|24834.2|24912.6|24832.6|9
1733094990000|2024-12-01 23:16:30|24913.95|24833.95|24914.77|24834.77|24914.82|24834.82|24913.76|24833.76|10
1733095000000|2024-12-01 23:16:40|24915.09|24835.09|24913.16|24833.16|24915.09|24835.09|24911.88|24831.88|10
1733095010000|2024-12-01 23:16:50|24913.34|24833.34|24910.92|24830.92|24913.62|24833.62|24910.92|24830.92|10
1733095020000|2024-12-01 23:17:00|24911.76|24831.76|24910.38|24830.38|24912.21|24832.21|24910.28|24830.28|10
1733095030000|2024-12-01 23:17:10|24908.83|24828.83|24905.53|24825.53|24908.83|24828.83|24904.68|24824.68|10
1733095040000|2024-12-01 23:17:20|24905.68|24825.68|24902.12|24822.12|24905.68|24825.68|24900.69|24820.69|10
1733095050000|2024-12-01 23:17:30|24902.06|24822.06|24897.19|24817.19|24902.06|24822.06|24897.06|24817.06|10
1733095060000|2024-12-01 23:17:40|24896.03|24816.03|24897.46|24817.46|24897.46|24817.46|24895.19|24815.19|10
1733095070000|2024-12-01 23:17:50|24897.04|24817.04|24890.61|24810.61|24897.04|24817.04|24890.61|24810.61|9
1733095080000|2024-12-01 23:18:00|24889.61|24809.61|24880.93|24800.93|24889.61|24809.61|24880.81|24800.81|10
1733095090000|2024-12-01 23:18:10|24879.95|24799.95|24880.08|24800.08|24880.95|24800.95|24879.63|24799.63|10
1733095100000|2024-12-01 23:18:20|24879.65|24799.65|24877.61|24797.61|24879.65|24799.65|24877.61|24797.61|10
1733095110000|2024-12-01 23:18:30|24877.2|24797.2|24872.27|24792.27|24877.2|24797.2|24872.27|24792.27|10
1733095120000|2024-12-01 23:18:40|24871.52|24791.52|24875.29|24795.29|24875.76|24795.76|24871.52|24791.52|10
1733095130000|2024-12-01 23:18:50|24875.47|24795.47|24873.18|24793.18|24875.61|24795.61|24873.13|24793.13|10
1733095140000|2024-12-01 23:19:00|24872.25|24792.25|24872.03|24792.03|24872.73|24792.73|24871.82|24791.82|10
1733095150000|2024-12-01 23:19:10|24873.06|24793.06|24880.13|24800.13|24880.17|24800.17|24873.06|24793.06|10
1733095160000|2024-12-01 23:19:20|24881.8|24801.8|24883.17|24803.17|24883.17|24803.17|24881.73|24801.73|10
1733095170000|2024-12-01 23:19:30|24883.58|24803.58|24879.31|24799.31|24883.58|24803.58|24879.31|24799.31|10
1733095180000|2024-12-01 23:19:40|24879.13|24799.13|24879.74|24799.74|24880.19|24800.19|24878.43|24798.43|10
1733095190000|2024-12-01 23:19:50|24879.73|24799.73|24878.01|24798.01|24879.8|24799.8|24877.42|24797.42|10
1733095200000|2024-12-01 23:20:00|24877.79|24797.79|24875.73|24795.73|24877.79|24797.79|24873.72|24793.72|10
1733095210000|2024-12-01 23:20:10|24876.54|24796.54|24880.29|24800.29|24880.89|24800.89|24876.54|24796.54|10
1733095220000|2024-12-01 23:20:20|24880.53|24800.53|24886.24|24806.24|24886.24|24806.24|24880.53|24800.53|10
1733095230000|2024-12-01 23:20:30|24885.99|24805.99|24888.12|24808.12|24888.13|24808.13|24885.99|24805.99|10
1733095240000|2024-12-01 23:20:40|24888.55|24808.55|24886.82|24806.82|24890.08|24810.08|24886.81|24806.81|9
1733095250000|2024-12-01 23:20:50|24886.81|24806.81|24886.46|24806.46|24887.26|24807.26|24886.35|24806.35|10
1733095260000|2024-12-01 23:21:00|24887.6|24807.6|24882.64|24802.64|24887.6|24807.6|24882.64|24802.64|10
1733095270000|2024-12-01 23:21:10|24881.95|24801.95|24892.43|24812.43|24892.43|24812.43|24881.76|24801.76|10
1733095280000|2024-12-01 23:21:20|24891.59|24811.59|24896.63|24816.63|24896.63|24816.63|24891.59|24811.59|10
1733095290000|2024-12-01 23:21:30|24897.36|24817.36|24894.86|24814.86|24897.38|24817.38|24894.86|24814.86|10
1733095300000|2024-12-01 23:21:40|24894.7|24814.7|24897.58|24817.58|24897.58|24817.58|24894.7|24814.7|9
1733095310000|2024-12-01 23:21:50|24897.73|24817.73|24889.44|24809.44|24897.73|24817.73|24889.04|24809.04|10
1733095320000|2024-12-01 23:22:00|24889.42|24809.42|24891.57|24811.57|24891.57|24811.57|24889.23|24809.23|10
1733095330000|2024-12-01 23:22:10|24891.41|24811.41|24891.81|24811.81|24892.23|24812.23|24891.3|24811.3|10
1733095340000|2024-12-01 23:22:20|24891.21|24811.21|24892.16|24812.16|24892.16|24812.16|24890.62|24810.62|10
1733095350000|2024-12-01 23:22:30|24892.72|24812.72|24895.38|24815.38|24895.49|24815.49|24892.68|24812.68|10
1733095360000|2024-12-01 23:22:40|24894.99|24814.99|24896.11|24816.11|24896.11|24816.11|24894.99|24814.99|10
1733095370000|2024-12-01 23:22:50|24895.78|24815.78|24897.03|24817.03|24897.03|24817.03|24894.86|24814.86|9
1733095380000|2024-12-01 23:23:00|24897.07|24817.07|24900.3|24820.3|24900.3|24820.3|24897.07|24817.07|10
1733095390000|2024-12-01 23:23:10|24900.08|24820.08|24900.62|24820.62|24901.54|24821.54|24900.08|24820.08|10
1733095400000|2024-12-01 23:23:20|24900.5|24820.5|24912.78|24832.78|24912.88|24832.88|24900.5|24820.5|10
1733095410000|2024-12-01 23:23:30|24912.63|24832.63|24914.89|24834.89|24914.89|24834.89|24912.63|24832.63|10
1733095420000|2024-12-01 23:23:40|24915.03|24835.03|24918.49|24838.49|24918.49|24838.49|24915.03|24835.03|10
1733095430000|2024-12-01 23:23:50|24918.84|24838.84|24918.42|24838.42|24920.4|24840.4|24913.92|24833.92|10
1733095440000|2024-12-01 23:24:00|24918.53|24838.53|24919.72|24839.72|24920.72|24840.72|24918.53|24838.53|10
1733095450000|2024-12-01 23:24:10|24919.57|24839.57|24919.95|24839.95|24921.82|24841.82|24919.57|24839.57|10
1733095460000|2024-12-01 23:24:20|24920.38|24840.38|24921.53|24841.53|24921.62|24841.62|24920.38|24840.38|10
1733095470000|2024-12-01 23:24:30|24920.98|24840.98|24925.44|24845.44|24925.44|24845.44|24919.97|24839.97|10
1733095480000|2024-12-01 23:24:40|24926.11|24846.11|24927.93|24847.93|24927.93|24847.93|24926.11|24846.11|10
1733095490000|2024-12-01 23:24:50|24927.75|24847.75|24929.78|24849.78|24930.35|24850.35|24927.09|24847.09|10
1733095500000|2024-12-01 23:25:00|24929.58|24849.58|24931.01|24851.01|24931.03|24851.03|24928.64|24848.64|9
1733095510000|2024-12-01 23:25:10|24930.61|24850.61|24933.82|24853.82|24934.58|24854.58|24930.22|24850.22|10
1733095520000|2024-12-01 23:25:20|24933.67|24853.67|24939.08|24859.08|24939.09|24859.09|24932.71|24852.71|10
1733095530000|2024-12-01 23:25:30|24938.74|24858.74|24939.4|24859.4|24940.69|24860.69|24937.99|24857.99|10
1733095540000|2024-12-01 23:25:40|24938.92|24858.92|24937.94|24857.94|24938.92|24858.92|24937.44|24857.44|9
1733095550000|2024-12-01 23:25:50|24937.54|24857.54|24939.56|24859.56|24939.56|24859.56|24937.32|24857.32|10
1733095560000|2024-12-01 23:26:00|24939.47|24859.47|24935.41|24855.41|24939.47|24859.47|24935.41|24855.41|10
1733095570000|2024-12-01 23:26:10|24933.95|24853.95|24931.82|24851.82|24933.95|24853.95|24931.15|24851.15|10
1733095580000|2024-12-01 23:26:20|24932.3|24852.3|24933.05|24853.05|24933.67|24853.67|24932.01|24852.01|10
1733095590000|2024-12-01 23:26:30|24932.52|24852.52|24932.28|24852.28|24932.88|24852.88|24932.01|24852.01|10
1733095600000|2024-12-01 23:26:40|24932.04|24852.04|24934.55|24854.55|24934.55|24854.55|24931.88|24851.88|10
1733095610000|2024-12-01 23:26:50|24934.44|24854.44|24932.85|24852.85|24934.89|24854.89|24932.85|24852.85|10
1733095620000|2024-12-01 23:27:00|24932.83|24852.83|24934.1|24854.1|24934.48|24854.48|24932.75|24852.75|10
1733095630000|2024-12-01 23:27:10|24934.62|24854.62|24936.37|24856.37|24936.7|24856.7|24934.53|24854.53|10
1733095640000|2024-12-01 23:27:20|24936.52|24856.52|24937.57|24857.57|24938.57|24858.57|24935.98|24855.98|10
1733095650000|2024-12-01 23:27:30|24937.63|24857.63|24936.15|24856.15|24937.63|24857.63|24935.21|24855.21|10
1733095660000|2024-12-01 23:27:40|24936|24856|24938.77|24858.77|24939.61|24859.61|24936|24856|10
1733095670000|2024-12-01 23:27:50|24938.97|24858.97|24938.38|24858.38|24939.24|24859.24|24937.84|24857.84|9
1733095680000|2024-12-01 23:28:00|24938.17|24858.17|24934.81|24854.81|24938.39|24858.39|24934.81|24854.81|10
1733095690000|2024-12-01 23:28:10|24935.61|24855.61|24938.48|24858.48|24938.59|24858.59|24935.61|24855.61|10
1733095700000|2024-12-01 23:28:20|24939.21|24859.21|24938.4|24858.4|24939.21|24859.21|24938.4|24858.4|10
1733095710000|2024-12-01 23:28:30|24938.79|24858.79|24940.87|24860.87|24941.11|24861.11|24938.76|24858.76|10
1733095720000|2024-12-01 23:28:40|24940.68|24860.68|24941.57|24861.57|24941.58|24861.58|24940.62|24860.62|10
1733095730000|2024-12-01 23:28:50|24942.18|24862.18|24942.77|24862.77|24942.77|24862.77|24941.3|24861.3|10
1733095740000|2024-12-01 23:29:00|24943.46|24863.46|24944.77|24864.77|24944.77|24864.77|24942.6|24862.6|10
1733095750000|2024-12-01 23:29:10|24944.33|24864.33|24942.03|24862.03|24944.37|24864.37|24942.03|24862.03|10
1733095760000|2024-12-01 23:29:20|24941.94|24861.94|24941.86|24861.86|24942.5|24862.5|24941.56|24861.56|10
1733095770000|2024-12-01 23:29:30|24941.65|24861.65|24940.11|24860.11|24942.17|24862.17|24940.11|24860.11|10
1733095780000|2024-12-01 23:29:40|24940.24|24860.24|24936.93|24856.93|24940.24|24860.24|24936.84|24856.84|10
1733095790000|2024-12-01 23:29:50|24937.04|24857.04|24935.74|24855.74|24937.04|24857.04|24935.29|24855.29|10
1733095800000|2024-12-01 23:30:00|24935.88|24855.88|24936.56|24856.56|24936.77|24856.77|24935.88|24855.88|9
1733095810000|2024-12-01 23:30:10|24936.54|24856.54|24937.13|24857.13|24937.38|24857.38|24936.26|24856.26|9
1733095820000|2024-12-01 23:30:20|24935.82|24855.82|24938.34|24858.34|24938.34|24858.34|24935.74|24855.74|10
1733095830000|2024-12-01 23:30:30|24939.25|24859.25|24938.13|24858.13|24939.41|24859.41|24937.82|24857.82|10
1733095840000|2024-12-01 23:30:40|24939.51|24859.51|24940.89|24860.89|24941.7|24861.7|24939.21|24859.21|9
1733095850000|2024-12-01 23:30:50|24940.81|24860.81|24939.87|24859.87|24941.03|24861.03|24939.87|24859.87|9
1733095860000|2024-12-01 23:31:00|24939.81|24859.81|24936.94|24856.94|24939.81|24859.81|24936.94|24856.94|10
1733095870000|2024-12-01 23:31:10|24935.89|24855.89|24929.62|24849.62|24935.89|24855.89|24929.62|24849.62|10
1733095880000|2024-12-01 23:31:20|24929.46|24849.46|24931.09|24851.09|24931.43|24851.43|24929.07|24849.07|10
1733095890000|2024-12-01 23:31:30|24931.8|24851.8|24927.9|24847.9|24931.8|24851.8|24927.62|24847.62|10
1733095900000|2024-12-01 23:31:40|24928.51|24848.51|24925.76|24845.76|24929.65|24849.65|24925.76|24845.76|10
1733095910000|2024-12-01 23:31:50|24925.57|24845.57|24928.04|24848.04|24930.21|24850.21|24925.02|24845.02|10
1733095920000|2024-12-01 23:32:00|24927.92|24847.92|24922.12|24842.12|24927.92|24847.92|24922.12|24842.12|10
1733095930000|2024-12-01 23:32:10|24921.33|24841.33|24913.27|24833.27|24921.33|24841.33|24913.27|24833.27|10
1733095940000|2024-12-01 23:32:20|24912.78|24832.78|24909.45|24829.45|24912.78|24832.78|24908.3|24828.3|10
1733095950000|2024-12-01 23:32:30|24908.89|24828.89|24901.75|24821.75|24908.89|24828.89|24901.75|24821.75|10
1733095960000|2024-12-01 23:32:40|24902.68|24822.68|24897.44|24817.44|24902.68|24822.68|24897.44|24817.44|10
1733095970000|2024-12-01 23:32:50|24896.17|24816.17|24895.44|24815.44|24896.17|24816.17|24894.53|24814.53|10
1733095980000|2024-12-01 23:33:00|24895.62|24815.62|24899.46|24819.46|24899.46|24819.46|24895.45|24815.45|10
1733095990000|2024-12-01 23:33:10|24900.01|24820.01|24898.13|24818.13|24900.01|24820.01|24897.8|24817.8|10
1733096000000|2024-12-01 23:33:20|24897.7|24817.7|24896.05|24816.05|24898.04|24818.04|24896.05|24816.05|10
1733096010000|2024-12-01 23:33:30|24896.56|24816.56|24898.11|24818.11|24898.38|24818.38|24896.56|24816.56|10
1733096020000|2024-12-01 23:33:40|24897.66|24817.66|24897|24817|24897.66|24817.66|24896.65|24816.65|9
1733096030000|2024-12-01 23:33:50|24896.82|24816.82|24899.14|24819.14|24899.14|24819.14|24896.48|24816.48|10
1733096040000|2024-12-01 23:34:00|24905.77|24825.77|24897.83|24817.83|24908.45|24828.45|24897.83|24817.83|10
1733096050000|2024-12-01 23:34:10|24897.15|24817.15|24900.06|24820.06|24900.06|24820.06|24897.15|24817.15|9
1733096060000|2024-12-01 23:34:20|24900.34|24820.34|24901.84|24821.84|24904.31|24824.31|24900.34|24820.34|9
1733096070000|2024-12-01 23:34:30|24902.34|24822.34|24900.45|24820.45|24902.34|24822.34|24899.96|24819.96|10
1733096080000|2024-12-01 23:34:40|24899.56|24819.56|24901.51|24821.51|24901.67|24821.67|24899.56|24819.56|9
1733096090000|2024-12-01 23:34:50|24900.02|24820.02|24899.34|24819.34|24900.76|24820.76|24899.29|24819.29|10
1733096100000|2024-12-01 23:35:00|24899.6|24819.6|24896.32|24816.32|24900.27|24820.27|24896.07|24816.07|10
1733096110000|2024-12-01 23:35:10|24896.15|24816.15|24892.47|24812.47|24896.58|24816.58|24892.47|24812.47|10
1733096120000|2024-12-01 23:35:20|24892.08|24812.08|24898.45|24818.45|24898.45|24818.45|24889.11|24809.11|10
1733096130000|2024-12-01 23:35:30|24898.4|24818.4|24890.43|24810.43|24898.4|24818.4|24889.93|24809.93|10
1733096140000|2024-12-01 23:35:40|24890.74|24810.74|24896.64|24816.64|24896.64|24816.64|24890.74|24810.74|10
1733096150000|2024-12-01 23:35:50|24896.74|24816.74|24903.55|24823.55|24903.55|24823.55|24896.74|24816.74|10
1733096160000|2024-12-01 23:36:00|24904.34|24824.34|24907.48|24827.48|24907.75|24827.75|24903.89|24823.89|10
1733096170000|2024-12-01 23:36:10|24907.92|24827.92|24917.39|24837.39|24917.4|24837.4|24907.92|24827.92|10
1733096180000|2024-12-01 23:36:20|24918.18|24838.18|24922.45|24842.45|24922.45|24842.45|24918.18|24838.18|10
1733096190000|2024-12-01 23:36:30|24923.03|24843.03|24925.89|24845.89|24925.89|24845.89|24922.85|24842.85|10
1733096200000|2024-12-01 23:36:40|24925.73|24845.73|24922.93|24842.93|24927.18|24847.18|24922.93|24842.93|10
1733096210000|2024-12-01 23:36:50|24922.71|24842.71|24917.63|24837.63|24922.71|24842.71|24917.63|24837.63|10
1733096220000|2024-12-01 23:37:00|24917.67|24837.67|24922.85|24842.85|24922.85|24842.85|24917.67|24837.67|9
1733096230000|2024-12-01 23:37:10|24922.18|24842.18|24923.92|24843.92|24927.22|24847.22|24921.22|24841.22|10
1733096240000|2024-12-01 23:37:20|24922.49|24842.49|24928.24|24848.24|24928.24|24848.24|24922.48|24842.48|10
1733096250000|2024-12-01 23:37:30|24928.18|24848.18|24930.35|24850.35|24930.35|24850.35|24928.07|24848.07|10
1733096260000|2024-12-01 23:37:40|24931.18|24851.18|24934.92|24854.92|24934.92|24854.92|24931.18|24851.18|10
1733096270000|2024-12-01 23:37:50|24934.94|24854.94|24939.86|24859.86|24939.86|24859.86|24934.5|24854.5|10
1733096280000|2024-12-01 23:38:00|24940.62|24860.62|24941.01|24861.01|24942.25|24862.25|24939.54|24859.54|10
1733096290000|2024-12-01 23:38:10|24942.86|24862.86|24950.41|24870.41|24950.41|24870.41|24942.86|24862.86|10
1733096300000|2024-12-01 23:38:20|24951.06|24871.06|24950.13|24870.13|24952.61|24872.61|24949.87|24869.87|10
1733096310000|2024-12-01 23:38:30|24949.39|24869.39|24938.05|24858.05|24949.39|24869.39|24938.05|24858.05|10
1733096320000|2024-12-01 23:38:40|24938.09|24858.09|24933.12|24853.12|24938.09|24858.09|24933.12|24853.12|10
1733096330000|2024-12-01 23:38:50|24930.01|24850.01|24932.8|24852.8|24933.29|24853.29|24928.74|24848.74|10
1733096340000|2024-12-01 23:39:00|24933.12|24853.12|24935.19|24855.19|24937.11|24857.11|24933.12|24853.12|10
1733096350000|2024-12-01 23:39:10|24935.41|24855.41|24937.62|24857.62|24938.62|24858.62|24935.41|24855.41|10
1733096360000|2024-12-01 23:39:20|24937.71|24857.71|24939.72|24859.72|24940.54|24860.54|24937.71|24857.71|9
1733096370000|2024-12-01 23:39:30|24943.87|24863.87|24939.4|24859.4|24946.18|24866.18|24939.4|24859.4|10
1733096380000|2024-12-01 23:39:40|24937.86|24857.86|24936.65|24856.65|24938.15|24858.15|24936.65|24856.65|10
1733096390000|2024-12-01 23:39:50|24936.04|24856.04|24935.28|24855.28|24936.17|24856.17|24933.81|24853.81|10
1733096400000|2024-12-01 23:40:00|24934.49|24854.49|24931.97|24851.97|24936.62|24856.62|24931.97|24851.97|10
1733096410000|2024-12-01 23:40:10|24931.64|24851.64|24926.81|24846.81|24931.64|24851.64|24926.81|24846.81|10
1733096420000|2024-12-01 23:40:20|24925.75|24845.75|24932.21|24852.21|24932.21|24852.21|24925.75|24845.75|10
1733096430000|2024-12-01 23:40:30|24933.52|24853.52|24936.7|24856.7|24939.33|24859.33|24933.52|24853.52|10
1733096440000|2024-12-01 23:40:40|24937|24857|24937.49|24857.49|24939|24859|24935.33|24855.33|10
1733096450000|2024-12-01 23:40:50|24937.28|24857.28|24936.08|24856.08|24937.28|24857.28|24935.24|24855.24|10
1733096460000|2024-12-01 23:41:00|24935.76|24855.76|24935.23|24855.23|24935.86|24855.86|24934.6|24854.6|10
1733096470000|2024-12-01 23:41:10|24934.93|24854.93|24933.13|24853.13|24935.19|24855.19|24932.22|24852.22|10
1733096480000|2024-12-01 23:41:20|24932.57|24852.57|24933.39|24853.39|24933.39|24853.39|24932|24852|10
1733096490000|2024-12-01 23:41:30|24933.68|24853.68|24932.82|24852.82|24934.44|24854.44|24932.82|24852.82|10
1733096500000|2024-12-01 23:41:40|24934.25|24854.25|24935.43|24855.43|24935.43|24855.43|24933.86|24853.86|10
1733096510000|2024-12-01 23:41:50|24935.57|24855.57|24933.61|24853.61|24935.57|24855.57|24930.14|24850.14|10
1733096520000|2024-12-01 23:42:00|24932.95|24852.95|24929.46|24849.46|24938.88|24858.88|24929.46|24849.46|10
1733096530000|2024-12-01 23:42:10|24922.87|24842.87|24918.25|24838.25|24922.87|24842.87|24917.75|24837.75|10
1733096540000|2024-12-01 23:42:20|24917.82|24837.82|24914.24|24834.24|24917.82|24837.82|24914.24|24834.24|10
1733096550000|2024-12-01 23:42:30|24913.7|24833.7|24911.98|24831.98|24913.94|24833.94|24910.67|24830.67|10
1733096560000|2024-12-01 23:42:40|24912.35|24832.35|24908.36|24828.36|24912.4|24832.4|24908.36|24828.36|10
1733096570000|2024-12-01 23:42:50|24908.59|24828.59|24908.85|24828.85|24910.19|24830.19|24908.2|24828.2|9
1733096580000|2024-12-01 23:43:00|24908.83|24828.83|24911.91|24831.91|24911.91|24831.91|24908.83|24828.83|10
1733096590000|2024-12-01 23:43:10|24912.78|24832.78|24907.12|24827.12|24912.78|24832.78|24906.98|24826.98|10
1733096600000|2024-12-01 23:43:20|24906.02|24826.02|24908.19|24828.19|24909.78|24829.78|24906.02|24826.02|10
1733096610000|2024-12-01 23:43:30|24907.92|24827.92|24908.88|24828.88|24909.37|24829.37|24907.56|24827.56|9
1733096620000|2024-12-01 23:43:40|24908.83|24828.83|24907.4|24827.4|24908.86|24828.86|24906.59|24826.59|10
1733096630000|2024-12-01 23:43:50|24906.21|24826.21|24908.71|24828.71|24908.71|24828.71|24906.21|24826.21|10
1733096640000|2024-12-01 23:44:00|24908.7|24828.7|24903.42|24823.42|24910.88|24830.88|24903.42|24823.42|10
1733096650000|2024-12-01 23:44:10|24902.99|24822.99|24910.07|24830.07|24910.47|24830.47|24902.01|24822.01|9
1733096660000|2024-12-01 23:44:20|24909.36|24829.36|24917.83|24837.83|24918.03|24838.03|24909.36|24829.36|10
1733096670000|2024-12-01 23:44:30|24919.24|24839.24|24912.65|24832.65|24919.24|24839.24|24912.65|24832.65|9
1733096680000|2024-12-01 23:44:40|24914.34|24834.34|24912.79|24832.79|24914.62|24834.62|24912.17|24832.17|9
1733096690000|2024-12-01 23:44:50|24913.49|24833.49|24911.92|24831.92|24913.74|24833.74|24911.92|24831.92|10
1733096700000|2024-12-01 23:45:00|24912.21|24832.21|24911.09|24831.09|24912.21|24832.21|24910.19|24830.19|10
1733096710000|2024-12-01 23:45:10|24910.32|24830.32|24906.84|24826.84|24910.57|24830.57|24906.61|24826.61|10
1733096720000|2024-12-01 23:45:20|24907.46|24827.46|24906.05|24826.05|24908.42|24828.42|24906.05|24826.05|10
1733096730000|2024-12-01 23:45:30|24906.84|24826.84|24903.55|24823.55|24906.84|24826.84|24903.36|24823.36|10
1733096740000|2024-12-01 23:45:40|24904.48|24824.48|24900.85|24820.85|24905.5|24825.5|24899.78|24819.78|10
1733096750000|2024-12-01 23:45:50|24899.2|24819.2|24892.24|24812.24|24899.74|24819.74|24892.24|24812.24|10
1733096760000|2024-12-01 23:46:00|24891.09|24811.09|24890.61|24810.61|24891.92|24811.92|24890.24|24810.24|10
1733096770000|2024-12-01 23:46:10|24890.26|24810.26|24886.55|24806.55|24890.26|24810.26|24884.08|24804.08|10
1733096780000|2024-12-01 23:46:20|24885.35|24805.35|24890.84|24810.84|24890.84|24810.84|24885.35|24805.35|10
1733096790000|2024-12-01 23:46:30|24891.08|24811.08|24891.78|24811.78|24891.78|24811.78|24889.83|24809.83|10
1733096800000|2024-12-01 23:46:40|24891.18|24811.18|24887.02|24807.02|24891.39|24811.39|24887.02|24807.02|10
1733096810000|2024-12-01 23:46:50|24887.65|24807.65|24885.54|24805.54|24888.32|24808.32|24885.54|24805.54|10
1733096820000|2024-12-01 23:47:00|24885.56|24805.56|24881.62|24801.62|24885.56|24805.56|24881.62|24801.62|9
1733096830000|2024-12-01 23:47:10|24882.69|24802.69|24885.02|24805.02|24885.02|24805.02|24882.69|24802.69|10
1733096840000|2024-12-01 23:47:20|24885.47|24805.47|24883.84|24803.84|24885.47|24805.47|24882.23|24802.23|10
1733096850000|2024-12-01 23:47:30|24883.77|24803.77|24885.61|24805.61|24885.61|24805.61|24883.77|24803.77|10
1733096860000|2024-12-01 23:47:40|24886.5|24806.5|24889.96|24809.96|24889.96|24809.96|24886.5|24806.5|10
1733096870000|2024-12-01 23:47:50|24890.59|24810.59|24891.93|24811.93|24892.25|24812.25|24890.15|24810.15|10
1733096880000|2024-12-01 23:48:00|24890.97|24810.97|24885.43|24805.43|24890.97|24810.97|24885.43|24805.43|10
1733096890000|2024-12-01 23:48:10|24883.83|24803.83|24875.44|24795.44|24883.83|24803.83|24875.44|24795.44|10
1733096900000|2024-12-01 23:48:20|24875.52|24795.52|24872.87|24792.87|24875.89|24795.89|24872.87|24792.87|10
1733096910000|2024-12-01 23:48:30|24871.78|24791.78|24868.11|24788.11|24871.78|24791.78|24868.11|24788.11|10
1733096920000|2024-12-01 23:48:40|24867.93|24787.93|24872.76|24792.76|24872.76|24792.76|24867.93|24787.93|10
1733096930000|2024-12-01 23:48:50|24872.74|24792.74|24870.62|24790.62|24872.74|24792.74|24870.62|24790.62|10
1733096940000|2024-12-01 23:49:00|24870.8|24790.8|24871.75|24791.75|24872.06|24792.06|24870.75|24790.75|10
1733096950000|2024-12-01 23:49:10|24872.23|24792.23|24871.47|24791.47|24873.59|24793.59|24871.47|24791.47|10
1733096960000|2024-12-01 23:49:20|24871.88|24791.88|24860.27|24780.27|24871.88|24791.88|24860.27|24780.27|10
1733096970000|2024-12-01 23:49:30|24859.5|24779.5|24856.75|24776.75|24859.5|24779.5|24856.31|24776.31|8
1733096980000|2024-12-01 23:49:40|24855.81|24775.81|24854.99|24774.99|24855.81|24775.81|24854.44|24774.44|10
1733096990000|2024-12-01 23:49:50|24854.56|24774.56|24851.76|24771.76|24854.89|24774.89|24851.76|24771.76|10
1733097000000|2024-12-01 23:50:00|24850.74|24770.74|24844.54|24764.54|24850.74|24770.74|24844.54|24764.54|10
1733097010000|2024-12-01 23:50:10|24845.76|24765.76|24845.48|24765.48|24846.56|24766.56|24845.01|24765.01|10
1733097020000|2024-12-01 23:50:20|24845.12|24765.12|24847.94|24767.94|24849.5|24769.5|24845.12|24765.12|10
1733097030000|2024-12-01 23:50:30|24847.95|24767.95|24849.18|24769.18|24850.53|24770.53|24847.48|24767.48|10
1733097040000|2024-12-01 23:50:40|24849.22|24769.22|24851.97|24771.97|24853.69|24773.69|24849.22|24769.22|10
1733097050000|2024-12-01 23:50:50|24852.16|24772.16|24851.73|24771.73|24853.03|24773.03|24850.45|24770.45|10
1733097060000|2024-12-01 23:51:00|24852.13|24772.13|24853.47|24773.47|24853.47|24773.47|24849.59|24769.59|9
1733097070000|2024-12-01 23:51:10|24854.33|24774.33|24854.39|24774.39|24855.4|24775.4|24854.18|24774.18|10
1733097080000|2024-12-01 23:51:20|24855.14|24775.14|24854.69|24774.69|24856.23|24776.23|24854.62|24774.62|10
1733097090000|2024-12-01 23:51:30|24854.31|24774.31|24850.41|24770.41|24854.89|24774.89|24850.38|24770.38|9
1733097100000|2024-12-01 23:51:40|24850.04|24770.04|24846.13|24766.13|24850.72|24770.72|24846.13|24766.13|10
1733097110000|2024-12-01 23:51:50|24845.94|24765.94|24843.25|24763.25|24845.94|24765.94|24843.25|24763.25|10
1733097120000|2024-12-01 23:52:00|24843.33|24763.33|24844|24764|24844.51|24764.51|24843.33|24763.33|10
1733097130000|2024-12-01 23:52:10|24844.11|24764.11|24840.29|24760.29|24844.11|24764.11|24840.29|24760.29|10
1733097140000|2024-12-01 23:52:20|24839.17|24759.17|24833.43|24753.43|24839.17|24759.17|24833.13|24753.13|10
1733097150000|2024-12-01 23:52:30|24833.2|24753.2|24830.98|24750.98|24833.2|24753.2|24830.29|24750.29|10
1733097160000|2024-12-01 23:52:40|24832.11|24752.11|24830.83|24750.83|24832.11|24752.11|24830.83|24750.83|9
1733097170000|2024-12-01 23:52:50|24830.63|24750.63|24829.96|24749.96|24831.07|24751.07|24829.96|24749.96|10
1733097180000|2024-12-01 23:53:00|24830.45|24750.45|24831.14|24751.14|24831.33|24751.33|24830.01|24750.01|8
1733097190000|2024-12-01 23:53:10|24829.79|24749.79|24832.17|24752.17|24832.28|24752.28|24829.79|24749.79|10
1733097200000|2024-12-01 23:53:20|24832.2|24752.2|24834.34|24754.34|24834.48|24754.48|24832.16|24752.16|9
1733097210000|2024-12-01 23:53:30|24834.45|24754.45|24835.05|24755.05|24835.27|24755.27|24834.32|24754.32|10
1733097220000|2024-12-01 23:53:40|24835.97|24755.97|24831.76|24751.76|24836.06|24756.06|24831.76|24751.76|10
1733097230000|2024-12-01 23:53:50|24832.48|24752.48|24830.93|24750.93|24832.99|24752.99|24830.93|24750.93|10
1733097240000|2024-12-01 23:54:00|24830.5|24750.5|24826.21|24746.21|24830.57|24750.57|24826.21|24746.21|10
1733097250000|2024-12-01 23:54:10|24826.24|24746.24|24830.41|24750.41|24830.73|24750.73|24826.24|24746.24|10
1733097260000|2024-12-01 23:54:20|24830|24750|24834.25|24754.25|24834.25|24754.25|24829.98|24749.98|10
1733097270000|2024-12-01 23:54:30|24834.48|24754.48|24836.92|24756.92|24836.92|24756.92|24834.48|24754.48|10
1733097280000|2024-12-01 23:54:40|24836.05|24756.05|24835.99|24755.99|24836.05|24756.05|24834.1|24754.1|10
1733097290000|2024-12-01 23:54:50|24836.2|24756.2|24838.83|24758.83|24838.98|24758.98|24836.16|24756.16|10
1733097300000|2024-12-01 23:55:00|24838.72|24758.72|24838.34|24758.34|24839.69|24759.69|24838.03|24758.03|10
1733097310000|2024-12-01 23:55:10|24838.01|24758.01|24841.3|24761.3|24841.38|24761.38|24836.73|24756.73|10
1733097320000|2024-12-01 23:55:20|24844.33|24764.33|24847.22|24767.22|24848.17|24768.17|24844.33|24764.33|10
1733097330000|2024-12-01 23:55:30|24847.58|24767.58|24853.01|24773.01|24853.01|24773.01|24847.58|24767.58|10
1733097340000|2024-12-01 23:55:40|24853.49|24773.49|24851.92|24771.92|24853.79|24773.79|24851.11|24771.11|10
1733097350000|2024-12-01 23:55:50|24852.86|24772.86|24851.34|24771.34|24853.46|24773.46|24850.79|24770.79|10
1733097360000|2024-12-01 23:56:00|24851.41|24771.41|24852.93|24772.93|24854.77|24774.77|24851.41|24771.41|10
1733097370000|2024-12-01 23:56:10|24853.88|24773.88|24859.38|24779.38|24859.38|24779.38|24853.88|24773.88|10
1733097380000|2024-12-01 23:56:20|24859.17|24779.17|24860.54|24780.54|24860.82|24780.82|24859.04|24779.04|10
1733097390000|2024-12-01 23:56:30|24860.52|24780.52|24857.03|24777.03|24860.52|24780.52|24857|24777|9
1733097400000|2024-12-01 23:56:40|24856.88|24776.88|24857.04|24777.04|24858.2|24778.2|24856.44|24776.44|10
1733097410000|2024-12-01 23:56:50|24856.28|24776.28|24847.89|24767.89|24856.28|24776.28|24847.89|24767.89|10
1733097420000|2024-12-01 23:57:00|24846.24|24766.24|24842.93|24762.93|24846.24|24766.24|24841.78|24761.78|10
1733097430000|2024-12-01 23:57:10|24842.87|24762.87|24839.39|24759.39|24843.58|24763.58|24839.39|24759.39|10
1733097440000|2024-12-01 23:57:20|24839.49|24759.49|24835.24|24755.24|24839.83|24759.83|24835.15|24755.15|10
1733097450000|2024-12-01 23:57:30|24835.16|24755.16|24838.33|24758.33|24838.33|24758.33|24834.47|24754.47|10
1733097460000|2024-12-01 23:57:40|24838.53|24758.53|24834.08|24754.08|24838.53|24758.53|24834.08|24754.08|10
1733097470000|2024-12-01 23:57:50|24833.93|24753.93|24827.83|24747.83|24833.93|24753.93|24827.83|24747.83|10
1733097480000|2024-12-01 23:58:00|24826.55|24746.55|24825.03|24745.03|24826.55|24746.55|24824.78|24744.78|10
1733097490000|2024-12-01 23:58:10|24824.92|24744.92|24821.17|24741.17|24824.92|24744.92|24821.17|24741.17|10
1733097500000|2024-12-01 23:58:20|24820.62|24740.62|24819.06|24739.06|24820.62|24740.62|24819.06|24739.06|10
1733097510000|2024-12-01 23:58:30|24818.67|24738.67|24819.03|24739.03|24819.76|24739.76|24817.88|24737.88|10
1733097520000|2024-12-01 23:58:40|24818.55|24738.55|24821.12|24741.12|24821.32|24741.32|24818.32|24738.32|10
1733097530000|2024-12-01 23:58:50|24822.73|24742.73|24823.34|24743.34|24824.1|24744.1|24821.89|24741.89|10
1733097540000|2024-12-01 23:59:00|24822.89|24742.89|24824.28|24744.28|24824.28|24744.28|24821.87|24741.87|10
1733097550000|2024-12-01 23:59:10|24823.89|24743.89|24830.51|24750.51|24830.51|24750.51|24823.89|24743.89|10
1733097560000|2024-12-01 23:59:20|24830.87|24750.87|24832.49|24752.49|24833.2|24753.2|24830.87|24750.87|10
1733097570000|2024-12-01 23:59:30|24833.5|24753.5|24838.59|24758.59|24839.98|24759.98|24833.5|24753.5|10
1733097580000|2024-12-01 23:59:40|24838.74|24758.74|24840.23|24760.23|24840.58|24760.58|24838.66|24758.66|10
1733097590000|2024-12-01 23:59:50|24840.02|24760.02|24839.49|24759.49|24840.02|24760.02|24838.87|24758.87|10
1733097600000|2024-12-02 00:00:00|24839.33|24759.33|24835.65|24755.65|24839.35|24759.35|24835.65|24755.65|10
1733097610000|2024-12-02 00:00:10|24834.71|24754.71|24837.2|24757.2|24837.2|24757.2|24833.98|24753.98|10
1733097620000|2024-12-02 00:00:20|24838.1|24758.1|24839.76|24759.76|24839.76|24759.76|24837.99|24757.99|10
1733097630000|2024-12-02 00:00:30|24839.74|24759.74|24836.02|24756.02|24839.74|24759.74|24832.75|24752.75|10
1733097640000|2024-12-02 00:00:40|24836.58|24756.58|24834.28|24754.28|24836.58|24756.58|24834.14|24754.14|10
1733097650000|2024-12-02 00:00:50|24834.76|24754.76|24839.77|24759.77|24841.1|24761.1|24834.76|24754.76|10
1733097660000|2024-12-02 00:01:00|24838.71|24758.71|24840.02|24760.02|24840.02|24760.02|24837.66|24757.66|10
1733097670000|2024-12-02 00:01:10|24839.3|24759.3|24840.62|24760.62|24841.09|24761.09|24837.89|24757.89|10
1733097680000|2024-12-02 00:01:20|24840.7|24760.7|24836.85|24756.85|24840.7|24760.7|24836.8|24756.8|10
1733097690000|2024-12-02 00:01:30|24836.35|24756.35|24830.5|24750.5|24836.63|24756.63|24829.39|24749.39|10
1733097700000|2024-12-02 00:01:40|24830.85|24750.85|24834.39|24754.39|24834.78|24754.78|24830.85|24750.85|10
1733097710000|2024-12-02 00:01:50|24833.95|24753.95|24832.85|24752.85|24835.54|24755.54|24832.85|24752.85|10
1733097720000|2024-12-02 00:02:00|24833.03|24753.03|24836.12|24756.12|24836.12|24756.12|24830.76|24750.76|10
1733097730000|2024-12-02 00:02:10|24837.15|24757.15|24838.51|24758.51|24838.83|24758.83|24837.15|24757.15|10
1733097740000|2024-12-02 00:02:20|24839.16|24759.16|24837.09|24757.09|24839.18|24759.18|24837.05|24757.05|10
1733097750000|2024-12-02 00:02:30|24835.79|24755.79|24827.87|24747.87|24835.79|24755.79|24827.87|24747.87|10
1733097760000|2024-12-02 00:02:40|24826.66|24746.66|24822.53|24742.53|24826.76|24746.76|24822.39|24742.39|10
1733097770000|2024-12-02 00:02:50|24823.26|24743.26|24818.9|24738.9|24823.64|24743.64|24818.87|24738.87|10
1733097780000|2024-12-02 00:03:00|24818.49|24738.49|24808.04|24728.04|24818.49|24738.49|24808.04|24728.04|10
1733097790000|2024-12-02 00:03:10|24807.19|24727.19|24809.4|24729.4|24809.4|24729.4|24807.19|24727.19|10
1733097800000|2024-12-02 00:03:20|24809.05|24729.05|24808.46|24728.46|24809.45|24729.45|24807.41|24727.41|9
1733097810000|2024-12-02 00:03:30|24808.38|24728.38|24812.17|24732.17|24812.17|24732.17|24808.35|24728.35|10
1733097820000|2024-12-02 00:03:40|24812.42|24732.42|24823.29|24743.29|24823.29|24743.29|24812.42|24732.42|10
1733097830000|2024-12-02 00:03:50|24824.57|24744.57|24829.59|24749.59|24829.59|24749.59|24824.57|24744.57|10
1733097840000|2024-12-02 00:04:00|24831.16|24751.16|24831.55|24751.55|24832.55|24752.55|24830.58|24750.58|10
1733097850000|2024-12-02 00:04:10|24832.48|24752.48|24834.61|24754.61|24834.74|24754.74|24832.48|24752.48|10
1733097860000|2024-12-02 00:04:20|24834.66|24754.66|24836.07|24756.07|24836.63|24756.63|24833.9|24753.9|10
1733097870000|2024-12-02 00:04:30|24835.34|24755.34|24836.42|24756.42|24837.66|24757.66|24834.94|24754.94|10
1733097880000|2024-12-02 00:04:40|24838.48|24758.48|24838.52|24758.52|24838.91|24758.91|24837.83|24757.83|10
1733097890000|2024-12-02 00:04:50|24839.16|24759.16|24839.48|24759.48|24840.74|24760.74|24839.16|24759.16|10
1733097900000|2024-12-02 00:05:00|24840.5|24760.5|24842.07|24762.07|24842.6|24762.6|24840.05|24760.05|10
1733097910000|2024-12-02 00:05:10|24841.33|24761.33|24840.45|24760.45|24842.19|24762.19|24840.15|24760.15|10
1733097920000|2024-12-02 00:05:20|24840.61|24760.61|24839.74|24759.74|24841.48|24761.48|24838.76|24758.76|10
1733097930000|2024-12-02 00:05:30|24840.04|24760.04|24832.49|24752.49|24840.04|24760.04|24832.49|24752.49|10
1733097940000|2024-12-02 00:05:40|24832.74|24752.74|24830.15|24750.15|24836.64|24756.64|24829.18|24749.18|10
1733097950000|2024-12-02 00:05:50|24829.52|24749.52|24830.11|24750.11|24832.74|24752.74|24828.36|24748.36|10
1733097960000|2024-12-02 00:06:00|24830.1|24750.1|24840.88|24760.88|24840.88|24760.88|24829.1|24749.1|10
1733097970000|2024-12-02 00:06:10|24842.71|24762.71|24850.5|24770.5|24850.5|24770.5|24842.71|24762.71|10
1733097980000|2024-12-02 00:06:20|24851.64|24771.64|24847.24|24767.24|24851.93|24771.93|24847.24|24767.24|10
1733097990000|2024-12-02 00:06:30|24847.16|24767.16|24842.39|24762.39|24847.16|24767.16|24842.22|24762.22|10
1733098000000|2024-12-02 00:06:40|24842.24|24762.24|24839.41|24759.41|24842.59|24762.59|24838.68|24758.68|10
1733098010000|2024-12-02 00:06:50|24839.45|24759.45|24835.89|24755.89|24841.27|24761.27|24835.85|24755.85|9
1733098020000|2024-12-02 00:07:00|24837.08|24757.08|24835.78|24755.78|24837.82|24757.82|24835.78|24755.78|10
1733098030000|2024-12-02 00:07:10|24835.32|24755.32|24832.88|24752.88|24836.92|24756.92|24832.88|24752.88|10
1733098040000|2024-12-02 00:07:20|24832.29|24752.29|24829.44|24749.44|24833.33|24753.33|24829.44|24749.44|10
1733098050000|2024-12-02 00:07:30|24829.46|24749.46|24825.8|24745.8|24830.32|24750.32|24825.8|24745.8|10
1733098060000|2024-12-02 00:07:40|24825.19|24745.19|24822.39|24742.39|24828.85|24748.85|24822.39|24742.39|10
1733098070000|2024-12-02 00:07:50|24822.17|24742.17|24820.54|24740.54|24822.6|24742.6|24820.39|24740.39|10
1733098080000|2024-12-02 00:08:00|24820.26|24740.26|24815.57|24735.57|24820.26|24740.26|24815.17|24735.17|10
1733098090000|2024-12-02 00:08:10|24815.69|24735.69|24810.39|24730.39|24815.69|24735.69|24809.29|24729.29|10
1733098100000|2024-12-02 00:08:20|24808.61|24728.61|24804.45|24724.45|24808.61|24728.61|24804.45|24724.45|10
1733098110000|2024-12-02 00:08:30|24804.8|24724.8|24808|24728|24808.17|24728.17|24804.8|24724.8|10
1733098120000|2024-12-02 00:08:40|24808.44|24728.44|24817.35|24737.35|24817.35|24737.35|24808.44|24728.44|10
1733098130000|2024-12-02 00:08:50|24817.96|24737.96|24826.6|24746.6|24826.6|24746.6|24817.96|24737.96|10
1733098140000|2024-12-02 00:09:00|24826.36|24746.36|24831.55|24751.55|24831.86|24751.86|24826.36|24746.36|10
1733098150000|2024-12-02 00:09:10|24830.61|24750.61|24828.94|24748.94|24831.43|24751.43|24827.13|24747.13|10
1733098160000|2024-12-02 00:09:20|24828.11|24748.11|24829.46|24749.46|24832.66|24752.66|24828.11|24748.11|10
1733098170000|2024-12-02 00:09:30|24829.72|24749.72|24829.86|24749.86|24830.48|24750.48|24827.34|24747.34|10
1733098180000|2024-12-02 00:09:40|24830.23|24750.23|24819.33|24739.33|24830.23|24750.23|24819.33|24739.33|10
1733098190000|2024-12-02 00:09:50|24820.02|24740.02|24814.58|24734.58|24820.02|24740.02|24814.58|24734.58|10
1733098200000|2024-12-02 00:10:00|24815.02|24735.02|24818.78|24738.78|24818.78|24738.78|24815.02|24735.02|10
1733098210000|2024-12-02 00:10:10|24819.44|24739.44|24826.37|24746.37|24826.37|24746.37|24819.44|24739.44|10
1733098220000|2024-12-02 00:10:20|24825.63|24745.63|24833.96|24753.96|24834.18|24754.18|24825.63|24745.63|10
1733098230000|2024-12-02 00:10:30|24834.32|24754.32|24834.77|24754.77|24836.14|24756.14|24834.32|24754.32|10
1733098240000|2024-12-02 00:10:40|24836.07|24756.07|24838.55|24758.55|24839|24759|24835.83|24755.83|10
1733098250000|2024-12-02 00:10:50|24839.3|24759.3|24835.11|24755.11|24840.18|24760.18|24835.11|24755.11|10
1733098260000|2024-12-02 00:11:00|24834.5|24754.5|24832.09|24752.09|24834.5|24754.5|24832.09|24752.09|10
1733098270000|2024-12-02 00:11:10|24830.57|24750.57|24826.78|24746.78|24830.87|24750.87|24826.28|24746.28|10
1733098280000|2024-12-02 00:11:20|24826.61|24746.61|24826.43|24746.43|24826.61|24746.61|24823.64|24743.64|10
1733098290000|2024-12-02 00:11:30|24826.19|24746.19|24828.9|24748.9|24828.9|24748.9|24825.71|24745.71|10
1733098300000|2024-12-02 00:11:40|24829.76|24749.76|24833.82|24753.82|24834.31|24754.31|24829.76|24749.76|10
1733098310000|2024-12-02 00:11:50|24833.81|24753.81|24834.27|24754.27|24834.49|24754.49|24831.85|24751.85|9
1733098320000|2024-12-02 00:12:00|24833.88|24753.88|24838.92|24758.92|24838.92|24758.92|24833.87|24753.87|10
1733098330000|2024-12-02 00:12:10|24839.94|24759.94|24847.48|24767.48|24847.48|24767.48|24839.94|24759.94|10
1733098340000|2024-12-02 00:12:20|24847.4|24767.4|24851.59|24771.59|24851.59|24771.59|24846.25|24766.25|10
1733098350000|2024-12-02 00:12:30|24851.5|24771.5|24864.81|24784.81|24864.81|24784.81|24851.5|24771.5|10
1733098360000|2024-12-02 00:12:40|24867.85|24787.85|24871.19|24791.19|24872.45|24792.45|24867.85|24787.85|10
1733098370000|2024-12-02 00:12:50|24871.64|24791.64|24872.6|24792.6|24873.31|24793.31|24871.64|24791.64|10
1733098380000|2024-12-02 00:13:00|24872.57|24792.57|24877.22|24797.22|24878.11|24798.11|24870.91|24790.91|10
1733098390000|2024-12-02 00:13:10|24877.46|24797.46|24876.79|24796.79|24877.92|24797.92|24876|24796|10
1733098400000|2024-12-02 00:13:20|24875.58|24795.58|24874.98|24794.98|24875.58|24795.58|24871.2|24791.2|10
1733098410000|2024-12-02 00:13:30|24874.38|24794.38|24871.96|24791.96|24874.38|24794.38|24870.04|24790.04|10
1733098420000|2024-12-02 00:13:40|24869.45|24789.45|24869.07|24789.07|24870.14|24790.14|24867.71|24787.71|10
1733098430000|2024-12-02 00:13:50|24868.74|24788.74|24860.41|24780.41|24868.74|24788.74|24860.41|24780.41|10
1733098440000|2024-12-02 00:14:00|24860.43|24780.43|24853.53|24773.53|24860.46|24780.46|24853.53|24773.53|10
1733098450000|2024-12-02 00:14:10|24852.34|24772.34|24849.6|24769.6|24852.34|24772.34|24847.82|24767.82|10
1733098460000|2024-12-02 00:14:20|24849.24|24769.24|24847.63|24767.63|24849.24|24769.24|24846.91|24766.91|10
1733098470000|2024-12-02 00:14:30|24847.32|24767.32|24850.58|24770.58|24850.58|24770.58|24847.28|24767.28|10
1733098480000|2024-12-02 00:14:40|24850.42|24770.42|24844.81|24764.81|24850.42|24770.42|24842.76|24762.76|10
1733098490000|2024-12-02 00:14:50|24844.54|24764.54|24850.25|24770.25|24850.25|24770.25|24844.54|24764.54|10
1733098500000|2024-12-02 00:15:00|24850.59|24770.59|24848.82|24768.82|24850.65|24770.65|24847.14|24767.14|10
1733098510000|2024-12-02 00:15:10|24846.52|24766.52|24847.24|24767.24|24847.93|24767.93|24845.51|24765.51|10
1733098520000|2024-12-02 00:15:20|24846.77|24766.77|24849.52|24769.52|24850.56|24770.56|24846.77|24766.77|10
1733098530000|2024-12-02 00:15:30|24848.94|24768.94|24851.01|24771.01|24854.2|24774.2|24848.94|24768.94|10
1733098540000|2024-12-02 00:15:40|24850.38|24770.38|24844.81|24764.81|24850.38|24770.38|24844.81|24764.81|10
1733098550000|2024-12-02 00:15:50|24845.39|24765.39|24836.68|24756.68|24845.39|24765.39|24836.68|24756.68|10
1733098560000|2024-12-02 00:16:00|24834.42|24754.42|24839.97|24759.97|24841.32|24761.32|24834.42|24754.42|10
1733098570000|2024-12-02 00:16:10|24838.75|24758.75|24836.9|24756.9|24838.75|24758.75|24836.31|24756.31|10
1733098580000|2024-12-02 00:16:20|24841.45|24761.45|24850.27|24770.27|24850.27|24770.27|24841.45|24761.45|10
1733098590000|2024-12-02 00:16:30|24847.81|24767.81|24840.69|24760.69|24848.13|24768.13|24840.69|24760.69|10
1733098600000|2024-12-02 00:16:40|24840.13|24760.13|24837.31|24757.31|24840.13|24760.13|24835.17|24755.17|10
1733098610000|2024-12-02 00:16:50|24836.47|24756.47|24835.49|24755.49|24837.39|24757.39|24831.47|24751.47|10
1733098620000|2024-12-02 00:17:00|24835.94|24755.94|24838.44|24758.44|24839.8|24759.8|24835.94|24755.94|10
1733098630000|2024-12-02 00:17:10|24838.39|24758.39|24840.3|24760.3|24841.08|24761.08|24838.22|24758.22|10
1733098640000|2024-12-02 00:17:20|24840.79|24760.79|24849.3|24769.3|24849.3|24769.3|24838.36|24758.36|10
1733098650000|2024-12-02 00:17:30|24850.26|24770.26|24853.11|24773.11|24853.32|24773.32|24850.26|24770.26|10
1733098660000|2024-12-02 00:17:40|24852.45|24772.45|24856.28|24776.28|24856.93|24776.93|24852.03|24772.03|10
1733098670000|2024-12-02 00:17:50|24858.46|24778.46|24850.35|24770.35|24859.43|24779.43|24850.35|24770.35|10
1733098680000|2024-12-02 00:18:00|24851.37|24771.37|24848.71|24768.71|24852.14|24772.14|24847.77|24767.77|10
1733098690000|2024-12-02 00:18:10|24850.15|24770.15|24846.8|24766.8|24850.15|24770.15|24846.8|24766.8|10
1733098700000|2024-12-02 00:18:20|24848.17|24768.17|24841.9|24761.9|24848.17|24768.17|24841.59|24761.59|9
1733098710000|2024-12-02 00:18:30|24841.11|24761.11|24842.26|24762.26|24842.26|24762.26|24839.94|24759.94|10
1733098720000|2024-12-02 00:18:40|24842.18|24762.18|24845.61|24765.61|24847.07|24767.07|24840.19|24760.19|10
1733098730000|2024-12-02 00:18:50|24847.66|24767.66|24846.68|24766.68|24847.66|24767.66|24844.18|24764.18|10
1733098740000|2024-12-02 00:19:00|24846.34|24766.34|24841.57|24761.57|24846.34|24766.34|24841.57|24761.57|9
1733098750000|2024-12-02 00:19:10|24841.01|24761.01|24840.41|24760.41|24841.8|24761.8|24838.72|24758.72|10
1733098760000|2024-12-02 00:19:20|24841.1|24761.1|24839.35|24759.35|24841.99|24761.99|24839.11|24759.11|10
1733098770000|2024-12-02 00:19:30|24839.38|24759.38|24832.35|24752.35|24839.38|24759.38|24831.76|24751.76|10
1733098780000|2024-12-02 00:19:40|24831.87|24751.87|24839.54|24759.54|24839.74|24759.74|24831.87|24751.87|10
1733098790000|2024-12-02 00:19:50|24839.63|24759.63|24843.27|24763.27|24843.27|24763.27|24837.99|24757.99|9
1733098800000|2024-12-02 00:20:00|24843.39|24763.39|24842.97|24762.97|24844.2|24764.2|24841|24761|10
1733098810000|2024-12-02 00:20:10|24842.75|24762.75|24847.07|24767.07|24847.88|24767.88|24842.75|24762.75|10
1733098820000|2024-12-02 00:20:20|24847.37|24767.37|24849.52|24769.52|24849.52|24769.52|24843.83|24763.83|10
1733098830000|2024-12-02 00:20:30|24850.77|24770.77|24854.86|24774.86|24854.86|24774.86|24850.77|24770.77|10
1733098840000|2024-12-02 00:20:40|24853.47|24773.47|24856.46|24776.46|24856.46|24776.46|24853.47|24773.47|10
1733098850000|2024-12-02 00:20:50|24857.95|24777.95|24855.8|24775.8|24859.4|24779.4|24855.73|24775.73|10
1733098860000|2024-12-02 00:21:00|24855.91|24775.91|24862.51|24782.51|24862.51|24782.51|24855.7|24775.7|10
1733098870000|2024-12-02 00:21:10|24861.01|24781.01|24866.23|24786.23|24866.23|24786.23|24860.47|24780.47|10
1733098880000|2024-12-02 00:21:20|24866.54|24786.54|24865.17|24785.17|24866.54|24786.54|24862.54|24782.54|10
1733098890000|2024-12-02 00:21:30|24866.21|24786.21|24867.66|24787.66|24867.66|24787.66|24864.39|24784.39|10
1733098900000|2024-12-02 00:21:40|24867.22|24787.22|24863.68|24783.68|24867.22|24787.22|24863.68|24783.68|10
1733098910000|2024-12-02 00:21:50|24863.73|24783.73|24860.08|24780.08|24863.76|24783.76|24860.08|24780.08|10
1733098920000|2024-12-02 00:22:00|24859.48|24779.48|24856.11|24776.11|24859.48|24779.48|24855.66|24775.66|9
1733098930000|2024-12-02 00:22:10|24855.33|24775.33|24849.84|24769.84|24855.33|24775.33|24849.84|24769.84|10
1733098940000|2024-12-02 00:22:20|24850.29|24770.29|24852.7|24772.7|24852.7|24772.7|24850.29|24770.29|10
1733098950000|2024-12-02 00:22:30|24853.35|24773.35|24855.33|24775.33|24856.42|24776.42|24853.35|24773.35|10
1733098960000|2024-12-02 00:22:40|24855.51|24775.51|24857.83|24777.83|24858.62|24778.62|24854.94|24774.94|10
1733098970000|2024-12-02 00:22:50|24858.43|24778.43|24861.27|24781.27|24863.23|24783.23|24858.03|24778.03|10
1733098980000|2024-12-02 00:23:00|24860.67|24780.67|24860.4|24780.4|24861.88|24781.88|24859.8|24779.8|10
1733098990000|2024-12-02 00:23:10|24857.88|24777.88|24858.62|24778.62|24858.95|24778.95|24856.78|24776.78|10
1733099000000|2024-12-02 00:23:20|24858.55|24778.55|24859.18|24779.18|24860.44|24780.44|24858.55|24778.55|10
1733099010000|2024-12-02 00:23:30|24859|24779|24856.02|24776.02|24861.27|24781.27|24856.02|24776.02|10
1733099020000|2024-12-02 00:23:40|24856.56|24776.56|24854.69|24774.69|24857.08|24777.08|24854.69|24774.69|10
1733099030000|2024-12-02 00:23:50|24854.53|24774.53|24855.05|24775.05|24856.34|24776.34|24854.53|24774.53|10
1733099040000|2024-12-02 00:24:00|24854.58|24774.58|24865.23|24785.23|24865.23|24785.23|24854.58|24774.58|10
1733099050000|2024-12-02 00:24:10|24866.02|24786.02|24866.94|24786.94|24867.14|24787.14|24865.86|24785.86|10
1733099060000|2024-12-02 00:24:20|24867.42|24787.42|24870.16|24790.16|24870.54|24790.54|24867.42|24787.42|10
1733099070000|2024-12-02 00:24:30|24870.17|24790.17|24875.09|24795.09|24876.85|24796.85|24870.17|24790.17|10
1733099080000|2024-12-02 00:24:40|24874.84|24794.84|24880.2|24800.2|24880.2|24800.2|24874.84|24794.84|10
1733099090000|2024-12-02 00:24:50|24880.97|24800.97|24884.51|24804.51|24884.75|24804.75|24880.97|24800.97|10
1733099100000|2024-12-02 00:25:00|24886.67|24806.67|24885.81|24805.81|24886.84|24806.84|24885.02|24805.02|10
1733099110000|2024-12-02 00:25:10|24886.33|24806.33|24885.81|24805.81|24888.03|24808.03|24884.34|24804.34|10
1733099120000|2024-12-02 00:25:20|24885.86|24805.86|24881.77|24801.77|24886.04|24806.04|24881.31|24801.31|10
1733099130000|2024-12-02 00:25:30|24881.84|24801.84|24884.43|24804.43|24884.43|24804.43|24881.84|24801.84|10
1733099140000|2024-12-02 00:25:40|24883.05|24803.05|24878.9|24798.9|24883.05|24803.05|24878.3|24798.3|10
1733099150000|2024-12-02 00:25:50|24879.37|24799.37|24876.54|24796.54|24879.37|24799.37|24876.42|24796.42|10
1733099160000|2024-12-02 00:26:00|24875.89|24795.89|24870.11|24790.11|24876.77|24796.77|24870.11|24790.11|10
1733099170000|2024-12-02 00:26:10|24869.88|24789.88|24870.75|24790.75|24870.93|24790.93|24867.46|24787.46|10
1733099180000|2024-12-02 00:26:20|24871.12|24791.12|24871.56|24791.56|24872.87|24792.87|24871.12|24791.12|10
1733099190000|2024-12-02 00:26:30|24871.46|24791.46|24867.19|24787.19|24871.46|24791.46|24867.19|24787.19|10
1733099200000|2024-12-02 00:26:40|24867.73|24787.73|24868.18|24788.18|24868.84|24788.84|24867.73|24787.73|10
1733099210000|2024-12-02 00:26:50|24868.71|24788.71|24867.33|24787.33|24870.5|24790.5|24867.33|24787.33|10
1733099220000|2024-12-02 00:27:00|24866.24|24786.24|24863.6|24783.6|24867.26|24787.26|24862.72|24782.72|10
1733099230000|2024-12-02 00:27:10|24864.35|24784.35|24860.14|24780.14|24864.35|24784.35|24860.14|24780.14|10
1733099240000|2024-12-02 00:27:20|24859.24|24779.24|24858.62|24778.62|24860.45|24780.45|24858.62|24778.62|10
1733099250000|2024-12-02 00:27:30|24858.92|24778.92|24856.94|24776.94|24859.09|24779.09|24856.94|24776.94|10
1733099260000|2024-12-02 00:27:40|24855.33|24775.33|24853.45|24773.45|24855.33|24775.33|24852.55|24772.55|10
1733099270000|2024-12-02 00:27:50|24853.92|24773.92|24850.68|24770.68|24853.92|24773.92|24850.68|24770.68|10
1733099280000|2024-12-02 00:28:00|24851.09|24771.09|24851.37|24771.37|24853.99|24773.99|24850.97|24770.97|10
1733099290000|2024-12-02 00:28:10|24851.33|24771.33|24853.16|24773.16|24853.16|24773.16|24851.33|24771.33|10
1733099300000|2024-12-02 00:28:20|24853.69|24773.69|24850.6|24770.6|24855.63|24775.63|24850.6|24770.6|10
1733099310000|2024-12-02 00:28:30|24851.25|24771.25|24852.68|24772.68|24853.19|24773.19|24851.01|24771.01|10
1733099320000|2024-12-02 00:28:40|24852.54|24772.54|24858.25|24778.25|24858.25|24778.25|24852.27|24772.27|10
1733099330000|2024-12-02 00:28:50|24858.62|24778.62|24860.47|24780.47|24860.83|24780.83|24858.62|24778.62|10
1733099340000|2024-12-02 00:29:00|24860.44|24780.44|24864.43|24784.43|24864.93|24784.93|24859.49|24779.49|10
1733099350000|2024-12-02 00:29:10|24864.38|24784.38|24871.57|24791.57|24871.57|24791.57|24864.38|24784.38|10
1733099360000|2024-12-02 00:29:20|24872.13|24792.13|24878.09|24798.09|24878.09|24798.09|24872.13|24792.13|10
1733099370000|2024-12-02 00:29:30|24881.3|24801.3|24876.99|24796.99|24881.3|24801.3|24876.99|24796.99|10
1733099380000|2024-12-02 00:29:40|24876.92|24796.92|24879.35|24799.35|24880.7|24800.7|24876.92|24796.92|10
1733099390000|2024-12-02 00:29:50|24879.43|24799.43|24874.92|24794.92|24879.43|24799.43|24874.92|24794.92|10
1733099400000|2024-12-02 00:30:00|24874.45|24794.45|24868.21|24788.21|24874.52|24794.52|24868.21|24788.21|10
1733099410000|2024-12-02 00:30:10|24868.66|24788.66|24862.26|24782.26|24868.66|24788.66|24862.26|24782.26|10
1733099420000|2024-12-02 00:30:20|24861.41|24781.41|24863.04|24783.04|24863.59|24783.59|24860.18|24780.18|10
1733099430000|2024-12-02 00:30:30|24863.47|24783.47|24873.63|24793.63|24873.63|24793.63|24863.47|24783.47|10
1733099440000|2024-12-02 00:30:40|24873.7|24793.7|24883.3|24803.3|24883.3|24803.3|24873.7|24793.7|10
1733099450000|2024-12-02 00:30:50|24884.01|24804.01|24877.42|24797.42|24884.01|24804.01|24877.42|24797.42|10
1733099460000|2024-12-02 00:31:00|24876.66|24796.66|24875.93|24795.93|24878.17|24798.17|24874.85|24794.85|10
1733099470000|2024-12-02 00:31:10|24875.95|24795.95|24876.9|24796.9|24877.51|24797.51|24875.64|24795.64|10
1733099480000|2024-12-02 00:31:20|24877.08|24797.08|24882.6|24802.6|24882.6|24802.6|24876.45|24796.45|10
1733099490000|2024-12-02 00:31:30|24883.03|24803.03|24886.46|24806.46|24886.46|24806.46|24882.83|24802.83|10
1733099500000|2024-12-02 00:31:40|24885.94|24805.94|24886.41|24806.41|24886.82|24806.82|24884.6|24804.6|9
1733099510000|2024-12-02 00:31:50|24886.11|24806.11|24888.38|24808.38|24888.38|24808.38|24885.6|24805.6|10
1733099520000|2024-12-02 00:32:00|24888.62|24808.62|24896.96|24816.96|24896.96|24816.96|24888.62|24808.62|10
1733099530000|2024-12-02 00:32:10|24898.35|24818.35|24900.43|24820.43|24900.43|24820.43|24898.35|24818.35|10
1733099540000|2024-12-02 00:32:20|24899.99|24819.99|24903.26|24823.26|24903.71|24823.71|24899.99|24819.99|10
1733099550000|2024-12-02 00:32:30|24903.5|24823.5|24905.3|24825.3|24906.13|24826.13|24903.15|24823.15|10
1733099560000|2024-12-02 00:32:40|24906.7|24826.7|24907.29|24827.29|24908.85|24828.85|24906.7|24826.7|10
1733099570000|2024-12-02 00:32:50|24907.86|24827.86|24914.4|24834.4|24914.4|24834.4|24907.86|24827.86|10
1733099580000|2024-12-02 00:33:00|24913.5|24833.5|24918.07|24838.07|24918.2|24838.2|24913.5|24833.5|10
1733099590000|2024-12-02 00:33:10|24916.96|24836.96|24915.83|24835.83|24916.96|24836.96|24913.18|24833.18|10
1733099600000|2024-12-02 00:33:20|24915.91|24835.91|24920.89|24840.89|24920.89|24840.89|24915.91|24835.91|10
1733099610000|2024-12-02 00:33:30|24921.52|24841.52|24922.93|24842.93|24924.86|24844.86|24921.52|24841.52|9
1733099620000|2024-12-02 00:33:40|24921.96|24841.96|24923.71|24843.71|24925.52|24845.52|24921.96|24841.96|10
1733099630000|2024-12-02 00:33:50|24923.54|24843.54|24926.94|24846.94|24926.94|24846.94|24923.28|24843.28|10
1733099640000|2024-12-02 00:34:00|24929.91|24849.91|24929.51|24849.51|24932.88|24852.88|24929.51|24849.51|10
1733099650000|2024-12-02 00:34:10|24930.99|24850.99|24936.03|24856.03|24936.03|24856.03|24930.99|24850.99|10
1733099660000|2024-12-02 00:34:20|24936.93|24856.93|24934.54|24854.54|24937.06|24857.06|24934.34|24854.34|10
1733099670000|2024-12-02 00:34:30|24934.74|24854.74|24943.32|24863.32|24943.78|24863.78|24934.74|24854.74|10
1733099680000|2024-12-02 00:34:40|24942.86|24862.86|24939.99|24859.99|24942.86|24862.86|24937.85|24857.85|9
1733099690000|2024-12-02 00:34:50|24939.73|24859.73|24936.39|24856.39|24939.73|24859.73|24936.34|24856.34|10
1733099700000|2024-12-02 00:35:00|24935.25|24855.25|24930.87|24850.87|24935.25|24855.25|24930.81|24850.81|10
1733099710000|2024-12-02 00:35:10|24930.79|24850.79|24937.42|24857.42|24937.42|24857.42|24930.53|24850.53|10
1733099720000|2024-12-02 00:35:20|24933.93|24853.93|24936.56|24856.56|24936.56|24856.56|24933.93|24853.93|10
1733099730000|2024-12-02 00:35:30|24936.81|24856.81|24933.52|24853.52|24939.08|24859.08|24933.52|24853.52|10
1733099740000|2024-12-02 00:35:40|24933.04|24853.04|24927.44|24847.44|24933.9|24853.9|24926.75|24846.75|10
1733099750000|2024-12-02 00:35:50|24928.13|24848.13|24930.79|24850.79|24931.97|24851.97|24928.13|24848.13|10
1733099760000|2024-12-02 00:36:00|24928.09|24848.09|24917.62|24837.62|24928.38|24848.38|24917.62|24837.62|10
1733099770000|2024-12-02 00:36:10|24918.02|24838.02|24916.76|24836.76|24918.02|24838.02|24914.75|24834.75|10
1733099780000|2024-12-02 00:36:20|24916|24836|24917.01|24837.01|24917.01|24837.01|24914.14|24834.14|10
1733099790000|2024-12-02 00:36:30|24917.4|24837.4|24925.13|24845.13|24925.13|24845.13|24917.4|24837.4|10
1733099800000|2024-12-02 00:36:40|24925.45|24845.45|24931.85|24851.85|24931.85|24851.85|24924.53|24844.53|10
1733099810000|2024-12-02 00:36:50|24932.09|24852.09|24929.91|24849.91|24932.09|24852.09|24929.91|24849.91|10
1733099820000|2024-12-02 00:37:00|24930.22|24850.22|24927.04|24847.04|24930.38|24850.38|24926.29|24846.29|10
1733099830000|2024-12-02 00:37:10|24926.1|24846.1|24914.15|24834.15|24926.59|24846.59|24914.15|24834.15|10
1733099840000|2024-12-02 00:37:20|24914.39|24834.39|24912.39|24832.39|24914.72|24834.72|24911.48|24831.48|10
1733099850000|2024-12-02 00:37:30|24912.98|24832.98|24909.85|24829.85|24913.6|24833.6|24909.85|24829.85|10
1733099860000|2024-12-02 00:37:40|24909.76|24829.76|24905.74|24825.74|24910.95|24830.95|24905.74|24825.74|10
1733099870000|2024-12-02 00:37:50|24905.8|24825.8|24903.91|24823.91|24906.01|24826.01|24903.83|24823.83|10
1733099880000|2024-12-02 00:38:00|24905.25|24825.25|24907.03|24827.03|24907.03|24827.03|24902.09|24822.09|10
1733099890000|2024-12-02 00:38:10|24907.39|24827.39|24911.92|24831.92|24911.92|24831.92|24906.64|24826.64|10
1733099900000|2024-12-02 00:38:20|24911.75|24831.75|24911.6|24831.6|24912.05|24832.05|24909.73|24829.73|10
1733099910000|2024-12-02 00:38:30|24911.65|24831.65|24912.19|24832.19|24913.87|24833.87|24911.27|24831.27|10
1733099920000|2024-12-02 00:38:40|24912.09|24832.09|24913.11|24833.11|24913.9|24833.9|24911.47|24831.47|10
1733099930000|2024-12-02 00:38:50|24913.08|24833.08|24912.43|24832.43|24915.61|24835.61|24912.43|24832.43|10
1733099940000|2024-12-02 00:39:00|24913.56|24833.56|24916.94|24836.94|24918|24838|24913.4|24833.4|10
1733099950000|2024-12-02 00:39:10|24917|24837|24913.71|24833.71|24917.5|24837.5|24913.71|24833.71|10
1733099960000|2024-12-02 00:39:20|24912.72|24832.72|24909.78|24829.78|24912.72|24832.72|24909.55|24829.55|10
1733099970000|2024-12-02 00:39:30|24910.01|24830.01|24911.89|24831.89|24912.5|24832.5|24910.01|24830.01|10
1733099980000|2024-12-02 00:39:40|24911.43|24831.43|24907.94|24827.94|24911.66|24831.66|24907.94|24827.94|10
1733099990000|2024-12-02 00:39:50|24907.84|24827.84|24906.14|24826.14|24908.08|24828.08|24906.04|24826.04|10
1733100000000|2024-12-02 00:40:00|24905.99|24825.99|24907.53|24827.53|24907.53|24827.53|24905.12|24825.12|10
1733100010000|2024-12-02 00:40:10|24908.18|24828.18|24902.27|24822.27|24908.31|24828.31|24902.27|24822.27|10
1733100020000|2024-12-02 00:40:20|24902.16|24822.16|24894.95|24814.95|24902.16|24822.16|24894.95|24814.95|10
1733100030000|2024-12-02 00:40:30|24894.96|24814.96|24893.96|24813.96|24895.94|24815.94|24893.96|24813.96|10
1733100040000|2024-12-02 00:40:40|24893.79|24813.79|24894.78|24814.78|24894.84|24814.84|24892.16|24812.16|9
1733100050000|2024-12-02 00:40:50|24894.57|24814.57|24894.18|24814.18|24895.31|24815.31|24894.18|24814.18|10
1733100060000|2024-12-02 00:41:00|24894.46|24814.46|24889.62|24809.62|24894.95|24814.95|24889.03|24809.03|10
1733100070000|2024-12-02 00:41:10|24889.47|24809.47|24892.72|24812.72|24893.97|24813.97|24889.47|24809.47|10
1733100080000|2024-12-02 00:41:20|24890.77|24810.77|24888.23|24808.23|24890.77|24810.77|24886.99|24806.99|10
1733100090000|2024-12-02 00:41:30|24887.97|24807.97|24890.08|24810.08|24890.08|24810.08|24887.77|24807.77|10
1733100100000|2024-12-02 00:41:40|24890.19|24810.19|24892.96|24812.96|24892.96|24812.96|24890.19|24810.19|10
1733100110000|2024-12-02 00:41:50|24892.65|24812.65|24893.37|24813.37|24893.59|24813.59|24892.09|24812.09|10
1733100120000|2024-12-02 00:42:00|24894.18|24814.18|24900|24820|24900|24820|24894.18|24814.18|10
1733100130000|2024-12-02 00:42:10|24901.45|24821.45|24902.52|24822.52|24903.51|24823.51|24900.84|24820.84|10
1733100140000|2024-12-02 00:42:20|24902.82|24822.82|24904.39|24824.39|24907.05|24827.05|24902.82|24822.82|10
1733100150000|2024-12-02 00:42:30|24904.37|24824.37|24901.12|24821.12|24904.37|24824.37|24901.12|24821.12|10
1733100160000|2024-12-02 00:42:40|24899.87|24819.87|24896.38|24816.38|24899.87|24819.87|24896.38|24816.38|10
1733100170000|2024-12-02 00:42:50|24897.06|24817.06|24894.72|24814.72|24897.06|24817.06|24894.49|24814.49|10
1733100180000|2024-12-02 00:43:00|24895.6|24815.6|24895.64|24815.64|24895.68|24815.68|24894.43|24814.43|10
1733100190000|2024-12-02 00:43:10|24896.32|24816.32|24899.85|24819.85|24899.85|24819.85|24896.07|24816.07|9
1733100200000|2024-12-02 00:43:20|24900.04|24820.04|24903.95|24823.95|24903.95|24823.95|24900.04|24820.04|10
1733100210000|2024-12-02 00:43:30|24904.17|24824.17|24902.53|24822.53|24905.91|24825.91|24902.11|24822.11|10
1733100220000|2024-12-02 00:43:40|24901.79|24821.79|24898.26|24818.26|24902.18|24822.18|24898.26|24818.26|10
1733100230000|2024-12-02 00:43:50|24898.37|24818.37|24894.72|24814.72|24898.37|24818.37|24894.72|24814.72|10
1733100240000|2024-12-02 00:44:00|24892.65|24812.65|24884.68|24804.68|24892.65|24812.65|24884.68|24804.68|10
1733100250000|2024-12-02 00:44:10|24883.86|24803.86|24886.76|24806.76|24886.76|24806.76|24883.29|24803.29|10
1733100260000|2024-12-02 00:44:20|24886.68|24806.68|24887.84|24807.84|24888.63|24808.63|24886.68|24806.68|10
1733100270000|2024-12-02 00:44:30|24887.52|24807.52|24888.61|24808.61|24891.33|24811.33|24887.52|24807.52|10
1733100280000|2024-12-02 00:44:40|24888.13|24808.13|24888.41|24808.41|24888.41|24808.41|24885.98|24805.98|10
1733100290000|2024-12-02 00:44:50|24886.89|24806.89|24888.86|24808.86|24888.86|24808.86|24886.49|24806.49|10
1733100300000|2024-12-02 00:45:00|24889.35|24809.35|24892.86|24812.86|24892.86|24812.86|24889.27|24809.27|10
1733100310000|2024-12-02 00:45:10|24892.88|24812.88|24890.96|24810.96|24893.16|24813.16|24890.96|24810.96|10
1733100320000|2024-12-02 00:45:20|24890.53|24810.53|24889.75|24809.75|24890.53|24810.53|24887.5|24807.5|10
1733100330000|2024-12-02 00:45:30|24890.37|24810.37|24890.66|24810.66|24890.66|24810.66|24888.5|24808.5|10
1733100340000|2024-12-02 00:45:40|24890.16|24810.16|24889.65|24809.65|24890.74|24810.74|24887.77|24807.77|10
1733100350000|2024-12-02 00:45:50|24889.12|24809.12|24884.76|24804.76|24889.12|24809.12|24884.76|24804.76|10
1733100360000|2024-12-02 00:46:00|24884.86|24804.86|24876.83|24796.83|24884.86|24804.86|24876.83|24796.83|10
1733100370000|2024-12-02 00:46:10|24876.07|24796.07|24872.88|24792.88|24878.51|24798.51|24872.88|24792.88|10
1733100380000|2024-12-02 00:46:20|24871.92|24791.92|24869.23|24789.23|24873.98|24793.98|24869.23|24789.23|10
1733100390000|2024-12-02 00:46:30|24869.22|24789.22|24872.3|24792.3|24872.3|24792.3|24868.83|24788.83|10
1733100400000|2024-12-02 00:46:40|24872.77|24792.77|24870.97|24790.97|24872.77|24792.77|24870.42|24790.42|10
1733100410000|2024-12-02 00:46:50|24870.76|24790.76|24873.61|24793.61|24873.8|24793.8|24870.76|24790.76|10
1733100420000|2024-12-02 00:47:00|24876.51|24796.51|24880.3|24800.3|24882.33|24802.33|24876.44|24796.44|10
1733100430000|2024-12-02 00:47:10|24880.78|24800.78|24877.63|24797.63|24880.78|24800.78|24875.66|24795.66|10
1733100440000|2024-12-02 00:47:20|24877.21|24797.21|24874.42|24794.42|24877.27|24797.27|24874.42|24794.42|10
1733100450000|2024-12-02 00:47:30|24874.18|24794.18|24874.11|24794.11|24874.62|24794.62|24872.93|24792.93|10
1733100460000|2024-12-02 00:47:40|24874.14|24794.14|24871.87|24791.87|24874.77|24794.77|24871.87|24791.87|10
1733100470000|2024-12-02 00:47:50|24872.51|24792.51|24872.82|24792.82|24873.34|24793.34|24871.5|24791.5|10
1733100480000|2024-12-02 00:48:00|24872.29|24792.29|24873.09|24793.09|24874.55|24794.55|24872.13|24792.13|10
1733100490000|2024-12-02 00:48:10|24872.46|24792.46|24871.06|24791.06|24872.46|24792.46|24869.51|24789.51|10
1733100500000|2024-12-02 00:48:20|24871.94|24791.94|24869.54|24789.54|24872.74|24792.74|24869.12|24789.12|10
1733100510000|2024-12-02 00:48:30|24867.85|24787.85|24864.41|24784.41|24867.85|24787.85|24864.41|24784.41|10
1733100520000|2024-12-02 00:48:40|24862.9|24782.9|24857.16|24777.16|24862.9|24782.9|24857.16|24777.16|10
1733100530000|2024-12-02 00:48:50|24856.88|24776.88|24853.23|24773.23|24856.88|24776.88|24853.23|24773.23|10
1733100540000|2024-12-02 00:49:00|24852.47|24772.47|24849.72|24769.72|24852.47|24772.47|24849.6|24769.6|10
1733100550000|2024-12-02 00:49:10|24848.91|24768.91|24843.55|24763.55|24848.91|24768.91|24843.55|24763.55|10
1733100560000|2024-12-02 00:49:20|24841.6|24761.6|24836.88|24756.88|24841.6|24761.6|24836.88|24756.88|10
1733100570000|2024-12-02 00:49:30|24835.96|24755.96|24826.56|24746.56|24835.96|24755.96|24825.4|24745.4|10
1733100580000|2024-12-02 00:49:40|24825.99|24745.99|24825.09|24745.09|24826.27|24746.27|24825.09|24745.09|10
1733100590000|2024-12-02 00:49:50|24824.68|24744.68|24819.68|24739.68|24826.44|24746.44|24819.68|24739.68|10
1733100600000|2024-12-02 00:50:00|24819.18|24739.18|24817.2|24737.2|24819.18|24739.18|24816.16|24736.16|10
1733100610000|2024-12-02 00:50:10|24816.78|24736.78|24815.61|24735.61|24816.78|24736.78|24814.46|24734.46|10
1733100620000|2024-12-02 00:50:20|24814.03|24734.03|24815.14|24735.14|24815.52|24735.52|24813.17|24733.17|10
1733100630000|2024-12-02 00:50:30|24814.51|24734.51|24815.94|24735.94|24816.5|24736.5|24814.26|24734.26|10
1733100640000|2024-12-02 00:50:40|24816|24736|24816.42|24736.42|24817.75|24737.75|24815.57|24735.57|10
1733100650000|2024-12-02 00:50:50|24816.26|24736.26|24813.71|24733.71|24816.26|24736.26|24813.71|24733.71|10
1733100660000|2024-12-02 00:51:00|24812.67|24732.67|24813.2|24733.2|24813.22|24733.22|24812.01|24732.01|10
1733100670000|2024-12-02 00:51:10|24812.98|24732.98|24813.94|24733.94|24815.11|24735.11|24812.96|24732.96|10
1733100680000|2024-12-02 00:51:20|24813.33|24733.33|24816.02|24736.02|24816.13|24736.13|24813.33|24733.33|10
1733100690000|2024-12-02 00:51:30|24815.82|24735.82|24818.78|24738.78|24818.78|24738.78|24815.27|24735.27|10
1733100700000|2024-12-02 00:51:40|24819.06|24739.06|24818.46|24738.46|24819.23|24739.23|24817.47|24737.47|10
1733100710000|2024-12-02 00:51:50|24818.96|24738.96|24821.04|24741.04|24821.04|24741.04|24818.65|24738.65|10
1733100720000|2024-12-02 00:52:00|24820.16|24740.16|24816.32|24736.32|24821.12|24741.12|24816.32|24736.32|10
1733100730000|2024-12-02 00:52:10|24815.75|24735.75|24812.56|24732.56|24815.75|24735.75|24811.86|24731.86|10
1733100740000|2024-12-02 00:52:20|24810.84|24730.84|24806.92|24726.92|24812.14|24732.14|24806.92|24726.92|10
1733100750000|2024-12-02 00:52:30|24806.31|24726.31|24811.63|24731.63|24811.63|24731.63|24805.49|24725.49|10
1733100760000|2024-12-02 00:52:40|24811.25|24731.25|24811.6|24731.6|24812.57|24732.57|24811.25|24731.25|10
1733100770000|2024-12-02 00:52:50|24810.86|24730.86|24815.77|24735.77|24815.77|24735.77|24810.86|24730.86|10
1733100780000|2024-12-02 00:53:00|24817.28|24737.28|24820.97|24740.97|24820.97|24740.97|24817.28|24737.28|10
1733100790000|2024-12-02 00:53:10|24821.17|24741.17|24824.44|24744.44|24824.62|24744.62|24820.78|24740.78|10
1733100800000|2024-12-02 00:53:20|24825.81|24745.81|24824.77|24744.77|24826|24746|24824.77|24744.77|10
1733100810000|2024-12-02 00:53:30|24824.51|24744.51|24828.16|24748.16|24828.79|24748.79|24824.51|24744.51|10
1733100820000|2024-12-02 00:53:40|24828.3|24748.3|24831.43|24751.43|24831.43|24751.43|24828.3|24748.3|10
1733100830000|2024-12-02 00:53:50|24832.77|24752.77|24830.62|24750.62|24833.28|24753.28|24830.62|24750.62|10
1733100840000|2024-12-02 00:54:00|24830.42|24750.42|24822.35|24742.35|24830.42|24750.42|24822.35|24742.35|10
1733100850000|2024-12-02 00:54:10|24822.33|24742.33|24808.8|24728.8|24822.38|24742.38|24808.8|24728.8|10
1733100860000|2024-12-02 00:54:20|24808.19|24728.19|24799.35|24719.35|24808.19|24728.19|24798.83|24718.83|10
1733100870000|2024-12-02 00:54:30|24797.56|24717.56|24788.86|24708.86|24797.56|24717.56|24788.86|24708.86|10
1733100880000|2024-12-02 00:54:40|24789.63|24709.63|24787.76|24707.76|24789.63|24709.63|24787|24707|10
1733100890000|2024-12-02 00:54:50|24788.82|24708.82|24795.84|24715.84|24796.21|24716.21|24788.82|24708.82|10
1733100900000|2024-12-02 00:55:00|24795.37|24715.37|24793.85|24713.85|24796.5|24716.5|24793.41|24713.41|9
1733100910000|2024-12-02 00:55:10|24794.42|24714.42|24793.28|24713.28|24794.46|24714.46|24792.47|24712.47|10
1733100920000|2024-12-02 00:55:20|24792.78|24712.78|24792.84|24712.84|24794.25|24714.25|24792.11|24712.11|10
1733100930000|2024-12-02 00:55:30|24792.93|24712.93|24793.59|24713.59|24793.59|24713.59|24791.41|24711.41|10
1733100940000|2024-12-02 00:55:40|24792.25|24712.25|24794.53|24714.53|24794.53|24714.53|24792.08|24712.08|10
1733100950000|2024-12-02 00:55:50|24794.3|24714.3|24795.08|24715.08|24796.09|24716.09|24793.16|24713.16|10
1733100960000|2024-12-02 00:56:00|24795.17|24715.17|24804.75|24724.75|24804.75|24724.75|24794.73|24714.73|10
1733100970000|2024-12-02 00:56:10|24806.69|24726.69|24814.94|24734.94|24815.01|24735.01|24806.69|24726.69|10
1733100980000|2024-12-02 00:56:20|24815.92|24735.92|24827.6|24747.6|24827.6|24747.6|24815.92|24735.92|10
1733100990000|2024-12-02 00:56:30|24829.57|24749.57|24837.65|24757.65|24838.25|24758.25|24829.57|24749.57|10
1733101000000|2024-12-02 00:56:40|24838.86|24758.86|24837.47|24757.47|24840.67|24760.67|24837.47|24757.47|10
1733101010000|2024-12-02 00:56:50|24838.66|24758.66|24841.97|24761.97|24841.97|24761.97|24836.74|24756.74|10
1733101020000|2024-12-02 00:57:00|24842.22|24762.22|24849.1|24769.1|24849.99|24769.99|24840.86|24760.86|10
1733101030000|2024-12-02 00:57:10|24848.01|24768.01|24850.1|24770.1|24850.1|24770.1|24847.38|24767.38|10
1733101040000|2024-12-02 00:57:20|24849.27|24769.27|24853.41|24773.41|24854.56|24774.56|24849.27|24769.27|10
1733101050000|2024-12-02 00:57:30|24854.65|24774.65|24861.83|24781.83|24861.83|24781.83|24853.89|24773.89|10
1733101060000|2024-12-02 00:57:40|24860.53|24780.53|24862.32|24782.32|24862.36|24782.36|24860.47|24780.47|10
1733101070000|2024-12-02 00:57:50|24860.53|24780.53|24860.27|24780.27|24861.59|24781.59|24860.27|24780.27|10
1733101080000|2024-12-02 00:58:00|24860.17|24780.17|24859.78|24779.78|24860.26|24780.26|24859.55|24779.55|10
1733101090000|2024-12-02 00:58:10|24859.28|24779.28|24860.28|24780.28|24860.28|24780.28|24858.94|24778.94|10
1733101100000|2024-12-02 00:58:20|24860.55|24780.55|24862.4|24782.4|24862.62|24782.62|24859.2|24779.2|10
1733101110000|2024-12-02 00:58:30|24864.34|24784.34|24866.22|24786.22|24866.22|24786.22|24863.91|24783.91|10
1733101120000|2024-12-02 00:58:40|24867.51|24787.51|24868.07|24788.07|24868.9|24788.9|24867.45|24787.45|10
1733101130000|2024-12-02 00:58:50|24868.18|24788.18|24869.65|24789.65|24871.02|24791.02|24868.18|24788.18|10
1733101140000|2024-12-02 00:59:00|24869.36|24789.36|24868.14|24788.14|24869.36|24789.36|24867.91|24787.91|10
1733101150000|2024-12-02 00:59:10|24868.38|24788.38|24864.13|24784.13|24868.6|24788.6|24864.13|24784.13|10
1733101160000|2024-12-02 00:59:20|24864.14|24784.14|24870.48|24790.48|24870.48|24790.48|24864.14|24784.14|9
1733101170000|2024-12-02 00:59:30|24870.6|24790.6|24869.3|24789.3|24871.54|24791.54|24869.27|24789.27|10
1733101180000|2024-12-02 00:59:40|24868.8|24788.8|24866.1|24786.1|24868.8|24788.8|24866.1|24786.1|10
1733101190000|2024-12-02 00:59:50|24865.52|24785.52|24861.29|24781.29|24866.21|24786.21|24861.29|24781.29|10
1733101200000|2024-12-02 01:00:00|24862.16|24782.16|24860.98|24780.98|24862.97|24782.97|24860.64|24780.64|10
1733101210000|2024-12-02 01:00:10|24861.53|24781.53|24852.06|24772.06|24861.53|24781.53|24852.06|24772.06|10
1733101220000|2024-12-02 01:00:20|24851.84|24771.84|24846.75|24766.75|24851.84|24771.84|24846.75|24766.75|10
1733101230000|2024-12-02 01:00:30|24846.42|24766.42|24845.92|24765.92|24847.3|24767.3|24845.77|24765.77|10
1733101240000|2024-12-02 01:00:40|24845.87|24765.87|24847.42|24767.42|24847.42|24767.42|24844.7|24764.7|10
1733101250000|2024-12-02 01:00:50|24847.22|24767.22|24850.27|24770.27|24850.27|24770.27|24846.38|24766.38|9
1733101260000|2024-12-02 01:01:00|24850.57|24770.57|24854.27|24774.27|24854.27|24774.27|24850.57|24770.57|10
1733101270000|2024-12-02 01:01:10|24853.69|24773.69|24858.34|24778.34|24858.44|24778.44|24853.69|24773.69|10
1733101280000|2024-12-02 01:01:20|24858.45|24778.45|24860.15|24780.15|24860.15|24780.15|24856.62|24776.62|10
1733101290000|2024-12-02 01:01:30|24862.18|24782.18|24859.1|24779.1|24862.73|24782.73|24859.1|24779.1|10
1733101300000|2024-12-02 01:01:40|24859.04|24779.04|24855.39|24775.39|24859.04|24779.04|24854.52|24774.52|10
1733101310000|2024-12-02 01:01:50|24855.16|24775.16|24852.45|24772.45|24855.16|24775.16|24852.45|24772.45|10
1733101320000|2024-12-02 01:02:00|24851.45|24771.45|24844.64|24764.64|24851.45|24771.45|24844.64|24764.64|10
1733101330000|2024-12-02 01:02:10|24844.72|24764.72|24841.28|24761.28|24845.09|24765.09|24840.9|24760.9|10
1733101340000|2024-12-02 01:02:20|24838.77|24758.77|24833.89|24753.89|24838.77|24758.77|24833.48|24753.48|10
1733101350000|2024-12-02 01:02:30|24833.12|24753.12|24834.73|24754.73|24835.69|24755.69|24833.12|24753.12|9
1733101360000|2024-12-02 01:02:40|24834.83|24754.83|24840.62|24760.62|24840.62|24760.62|24834.83|24754.83|10
1733101370000|2024-12-02 01:02:50|24840.23|24760.23|24841.9|24761.9|24842.31|24762.31|24840.23|24760.23|10
1733101380000|2024-12-02 01:03:00|24841.09|24761.09|24841.54|24761.54|24842.55|24762.55|24841.09|24761.09|10
1733101390000|2024-12-02 01:03:10|24839.19|24759.19|24844.7|24764.7|24844.7|24764.7|24839.19|24759.19|10
1733101400000|2024-12-02 01:03:20|24843.85|24763.85|24844.86|24764.86|24844.86|24764.86|24842.68|24762.68|10
1733101410000|2024-12-02 01:03:30|24844.46|24764.46|24844.85|24764.85|24845.94|24765.94|24844.46|24764.46|10
1733101420000|2024-12-02 01:03:40|24844.53|24764.53|24850.81|24770.81|24850.81|24770.81|24844.53|24764.53|10
1733101430000|2024-12-02 01:03:50|24851.34|24771.34|24850.16|24770.16|24851.67|24771.67|24848.39|24768.39|10
1733101440000|2024-12-02 01:04:00|24850.93|24770.93|24865.32|24785.32|24865.32|24785.32|24850.8|24770.8|9
1733101450000|2024-12-02 01:04:10|24871.22|24791.22|24879.26|24799.26|24879.26|24799.26|24871.22|24791.22|10
1733101460000|2024-12-02 01:04:20|24880.07|24800.07|24885.36|24805.36|24885.36|24805.36|24880.07|24800.07|10
1733101470000|2024-12-02 01:04:30|24887.64|24807.64|24887.85|24807.85|24889.28|24809.28|24886.82|24806.82|10
1733101480000|2024-12-02 01:04:40|24887.49|24807.49|24890.66|24810.66|24890.66|24810.66|24886.81|24806.81|9
1733101490000|2024-12-02 01:04:50|24890.58|24810.58|24895.33|24815.33|24895.33|24815.33|24890.58|24810.58|10
1733101500000|2024-12-02 01:05:00|24895.28|24815.28|24898.71|24818.71|24899.48|24819.48|24894.47|24814.47|10
1733101510000|2024-12-02 01:05:10|24901.17|24821.17|24898.78|24818.78|24901.17|24821.17|24897.25|24817.25|10
1733101520000|2024-12-02 01:05:20|24898.76|24818.76|24904.44|24824.44|24904.44|24824.44|24898.22|24818.22|10
1733101530000|2024-12-02 01:05:30|24905.53|24825.53|24906.45|24826.45|24906.45|24826.45|24904.78|24824.78|10
1733101540000|2024-12-02 01:05:40|24906.17|24826.17|24908.94|24828.94|24909|24829|24906.17|24826.17|10
1733101550000|2024-12-02 01:05:50|24910.05|24830.05|24906.42|24826.42|24910.05|24830.05|24906.42|24826.42|10
1733101560000|2024-12-02 01:06:00|24905.95|24825.95|24908.98|24828.98|24908.98|24828.98|24905.89|24825.89|9
1733101570000|2024-12-02 01:06:10|24907.05|24827.05|24909.61|24829.61|24909.88|24829.88|24907.05|24827.05|10
1733101580000|2024-12-02 01:06:20|24909.2|24829.2|24908.29|24828.29|24909.2|24829.2|24907.92|24827.92|10
1733101590000|2024-12-02 01:06:30|24908.25|24828.25|24907.62|24827.62|24908.84|24828.84|24907.19|24827.19|10
1733101600000|2024-12-02 01:06:40|24906.89|24826.89|24903.9|24823.9|24906.89|24826.89|24903.32|24823.32|10
1733101610000|2024-12-02 01:06:50|24903.36|24823.36|24895.43|24815.43|24903.36|24823.36|24895.41|24815.41|10
1733101620000|2024-12-02 01:07:00|24895.73|24815.73|24895.92|24815.92|24896.1|24816.1|24894.97|24814.97|10
1733101630000|2024-12-02 01:07:10|24895.83|24815.83|24895.85|24815.85|24896.02|24816.02|24895.21|24815.21|10
1733101640000|2024-12-02 01:07:20|24896.73|24816.73|24893.48|24813.48|24897.31|24817.31|24893.48|24813.48|10
1733101650000|2024-12-02 01:07:30|24893.84|24813.84|24898|24818|24898.41|24818.41|24893.84|24813.84|9
1733101660000|2024-12-02 01:07:40|24897.93|24817.93|24898.23|24818.23|24899.06|24819.06|24897.5|24817.5|9
1733101670000|2024-12-02 01:07:50|24898.62|24818.62|24896.35|24816.35|24899.85|24819.85|24896.35|24816.35|10
1733101680000|2024-12-02 01:08:00|24896.4|24816.4|24898.28|24818.28|24898.28|24818.28|24895.79|24815.79|10
1733101690000|2024-12-02 01:08:10|24899.43|24819.43|24901.26|24821.26|24901.42|24821.42|24898.98|24818.98|10
1733101700000|2024-12-02 01:08:20|24901.29|24821.29|24905.12|24825.12|24906|24826|24901.29|24821.29|10
1733101710000|2024-12-02 01:08:30|24905.19|24825.19|24907.12|24827.12|24907.55|24827.55|24904.55|24824.55|10
1733101720000|2024-12-02 01:08:40|24908.52|24828.52|24908.41|24828.41|24909.37|24829.37|24907.29|24827.29|10
1733101730000|2024-12-02 01:08:50|24908.07|24828.07|24905.95|24825.95|24908.07|24828.07|24905.95|24825.95|10
1733101740000|2024-12-02 01:09:00|24905.89|24825.89|24905.92|24825.92|24905.92|24825.92|24903.58|24823.58|10
1733101750000|2024-12-02 01:09:10|24905.57|24825.57|24905.53|24825.53|24906.52|24826.52|24903.65|24823.65|10
1733101760000|2024-12-02 01:09:20|24904.46|24824.46|24898.23|24818.23|24904.46|24824.46|24898.23|24818.23|10
1733101770000|2024-12-02 01:09:30|24899.71|24819.71|24897.32|24817.32|24901.7|24821.7|24897.32|24817.32|9
1733101780000|2024-12-02 01:09:40|24896.86|24816.86|24892.87|24812.87|24896.86|24816.86|24892.87|24812.87|10
1733101790000|2024-12-02 01:09:50|24892.68|24812.68|24892.21|24812.21|24892.74|24812.74|24890.53|24810.53|10
1733101800000|2024-12-02 01:10:00|24891.53|24811.53|24893.49|24813.49|24894.03|24814.03|24890.86|24810.86|10
1733101810000|2024-12-02 01:10:10|24893.91|24813.91|24897.83|24817.83|24897.83|24817.83|24893.91|24813.91|10
1733101820000|2024-12-02 01:10:20|24898.42|24818.42|24893.92|24813.92|24898.42|24818.42|24893.85|24813.85|10
1733101830000|2024-12-02 01:10:30|24894.42|24814.42|24893.64|24813.64|24894.42|24814.42|24891.23|24811.23|10
1733101840000|2024-12-02 01:10:40|24893.97|24813.97|24891.31|24811.31|24893.97|24813.97|24891.31|24811.31|10
1733101850000|2024-12-02 01:10:50|24890.87|24810.87|24888.04|24808.04|24892.31|24812.31|24887.05|24807.05|10
1733101860000|2024-12-02 01:11:00|24888.02|24808.02|24891.11|24811.11|24891.25|24811.25|24887.36|24807.36|10
1733101870000|2024-12-02 01:11:10|24891.52|24811.52|24889.11|24809.11|24891.66|24811.66|24888.81|24808.81|10
1733101880000|2024-12-02 01:11:20|24890.09|24810.09|24890.08|24810.08|24892.06|24812.06|24889.39|24809.39|9
1733101890000|2024-12-02 01:11:30|24889.56|24809.56|24885.27|24805.27|24889.56|24809.56|24885.15|24805.15|10
1733101900000|2024-12-02 01:11:40|24884.94|24804.94|24888.59|24808.59|24888.59|24808.59|24884.94|24804.94|10
1733101910000|2024-12-02 01:11:50|24889.28|24809.28|24887.87|24807.87|24889.79|24809.79|24886.59|24806.59|10
1733101920000|2024-12-02 01:12:00|24887.51|24807.51|24884.28|24804.28|24887.51|24807.51|24884.28|24804.28|10
1733101930000|2024-12-02 01:12:10|24884.2|24804.2|24881.48|24801.48|24884.42|24804.42|24880.89|24800.89|10
1733101940000|2024-12-02 01:12:20|24880.77|24800.77|24867.44|24787.44|24880.77|24800.77|24867.44|24787.44|10
1733101950000|2024-12-02 01:12:30|24869.17|24789.17|24875.95|24795.95|24875.95|24795.95|24869.17|24789.17|10
1733101960000|2024-12-02 01:12:40|24876.07|24796.07|24880.66|24800.66|24880.66|24800.66|24876.07|24796.07|10
1733101970000|2024-12-02 01:12:50|24880.59|24800.59|24879.1|24799.1|24880.59|24800.59|24878.96|24798.96|10
1733101980000|2024-12-02 01:13:00|24879.6|24799.6|24876.64|24796.64|24881.79|24801.79|24876.64|24796.64|10
1733101990000|2024-12-02 01:13:10|24876.58|24796.58|24879.26|24799.26|24879.26|24799.26|24876.47|24796.47|10
1733102000000|2024-12-02 01:13:20|24879.33|24799.33|24880.79|24800.79|24881|24801|24878.91|24798.91|10
1733102010000|2024-12-02 01:13:30|24880.68|24800.68|24881.4|24801.4|24882.36|24802.36|24880.58|24800.58|10
1733102020000|2024-12-02 01:13:40|24880.65|24800.65|24880.33|24800.33|24881.39|24801.39|24879.72|24799.72|10
1733102030000|2024-12-02 01:13:50|24880.62|24800.62|24884.42|24804.42|24884.42|24804.42|24880.62|24800.62|10
1733102040000|2024-12-02 01:14:00|24883.94|24803.94|24878.21|24798.21|24883.94|24803.94|24878.21|24798.21|10
1733102050000|2024-12-02 01:14:10|24877.79|24797.79|24870.14|24790.14|24878.18|24798.18|24870.14|24790.14|10
1733102060000|2024-12-02 01:14:20|24869.92|24789.92|24872.59|24792.59|24873.45|24793.45|24869.92|24789.92|10
1733102070000|2024-12-02 01:14:30|24872.78|24792.78|24867.45|24787.45|24872.78|24792.78|24865.94|24785.94|10
1733102080000|2024-12-02 01:14:40|24867.14|24787.14|24865.9|24785.9|24867.14|24787.14|24865.45|24785.45|10
1733102090000|2024-12-02 01:14:50|24865.52|24785.52|24862.97|24782.97|24866.7|24786.7|24862.97|24782.97|10
1733102100000|2024-12-02 01:15:00|24863.29|24783.29|24860.93|24780.93|24863.29|24783.29|24860.93|24780.93|10
1733102110000|2024-12-02 01:15:10|24859.5|24779.5|24860.71|24780.71|24860.71|24780.71|24857.03|24777.03|10
1733102120000|2024-12-02 01:15:20|24861.06|24781.06|24862.14|24782.14|24863.49|24783.49|24858.86|24778.86|10
1733102130000|2024-12-02 01:15:30|24861.29|24781.29|24868.87|24788.87|24868.87|24788.87|24861.15|24781.15|10
1733102140000|2024-12-02 01:15:40|24871.25|24791.25|24869.59|24789.59|24873.68|24793.68|24869.59|24789.59|10
1733102150000|2024-12-02 01:15:50|24871.08|24791.08|24881.02|24801.02|24881.02|24801.02|24871.08|24791.08|10
1733102160000|2024-12-02 01:16:00|24881.05|24801.05|24879.69|24799.69|24881.73|24801.73|24879.69|24799.69|9
1733102170000|2024-12-02 01:16:10|24880.69|24800.69|24886.01|24806.01|24886.01|24806.01|24880.69|24800.69|10
1733102180000|2024-12-02 01:16:20|24886.92|24806.92|24889.99|24809.99|24890.78|24810.78|24886.92|24806.92|10
1733102190000|2024-12-02 01:16:30|24890.27|24810.27|24894.96|24814.96|24895.55|24815.55|24890.27|24810.27|10
1733102200000|2024-12-02 01:16:40|24894.98|24814.98|24886.15|24806.15|24894.98|24814.98|24886.15|24806.15|10
1733102210000|2024-12-02 01:16:50|24886.5|24806.5|24886.5|24806.5|24887.1|24807.1|24884.62|24804.62|10
1733102220000|2024-12-02 01:17:00|24886.15|24806.15|24887.81|24807.81|24887.81|24807.81|24886.02|24806.02|10
1733102230000|2024-12-02 01:17:10|24886.83|24806.83|24886.62|24806.62|24887.37|24807.37|24886.05|24806.05|10
1733102240000|2024-12-02 01:17:20|24886.9|24806.9|24890.62|24810.62|24890.62|24810.62|24886.9|24806.9|10
1733102250000|2024-12-02 01:17:30|24890.11|24810.11|24887.45|24807.45|24890.65|24810.65|24887.45|24807.45|10
1733102260000|2024-12-02 01:17:40|24885.79|24805.79|24881.92|24801.92|24885.79|24805.79|24881.92|24801.92|9
1733102270000|2024-12-02 01:17:50|24880.98|24800.98|24876.3|24796.3|24880.98|24800.98|24875.68|24795.68|10
1733102280000|2024-12-02 01:18:00|24876.13|24796.13|24873.58|24793.58|24876.13|24796.13|24873.58|24793.58|10
1733102290000|2024-12-02 01:18:10|24873.12|24793.12|24871.4|24791.4|24874.52|24794.52|24871.4|24791.4|10
1733102300000|2024-12-02 01:18:20|24871.22|24791.22|24865.83|24785.83|24871.22|24791.22|24865.73|24785.73|9
1733102310000|2024-12-02 01:18:30|24865.78|24785.78|24863.56|24783.56|24866.3|24786.3|24863.56|24783.56|10
1733102320000|2024-12-02 01:18:40|24862.83|24782.83|24859.34|24779.34|24863.68|24783.68|24859.34|24779.34|10
1733102330000|2024-12-02 01:18:50|24859.56|24779.56|24856.92|24776.92|24860.08|24780.08|24856.91|24776.91|10
1733102340000|2024-12-02 01:19:00|24856.99|24776.99|24860.38|24780.38|24860.38|24780.38|24856.35|24776.35|10
1733102350000|2024-12-02 01:19:10|24860.56|24780.56|24862.88|24782.88|24862.95|24782.95|24860.56|24780.56|9
1733102360000|2024-12-02 01:19:20|24862.89|24782.89|24867.83|24787.83|24867.83|24787.83|24862.89|24782.89|10
1733102370000|2024-12-02 01:19:30|24867.09|24787.09|24870.94|24790.94|24871.11|24791.11|24867.09|24787.09|10
1733102380000|2024-12-02 01:19:40|24871.7|24791.7|24871.48|24791.48|24872.67|24792.67|24871.48|24791.48|9
1733102390000|2024-12-02 01:19:50|24872.1|24792.1|24873.74|24793.74|24873.74|24793.74|24871.98|24791.98|9
1733102400000|2024-12-02 01:20:00|24873.58|24793.58|24878.07|24798.07|24878.07|24798.07|24873.22|24793.22|10
1733102410000|2024-12-02 01:20:10|24879.65|24799.65|24884.26|24804.26|24884.95|24804.95|24879.65|24799.65|10
1733102420000|2024-12-02 01:20:20|24883.22|24803.22|24880.79|24800.79|24883.22|24803.22|24880.79|24800.79|10
1733102430000|2024-12-02 01:20:30|24881.31|24801.31|24881.65|24801.65|24881.95|24801.95|24880.04|24800.04|10
1733102440000|2024-12-02 01:20:40|24881.75|24801.75|24880.08|24800.08|24881.75|24801.75|24880.08|24800.08|10
1733102450000|2024-12-02 01:20:50|24879.59|24799.59|24881.85|24801.85|24881.85|24801.85|24876.92|24796.92|10
1733102460000|2024-12-02 01:21:00|24881.78|24801.78|24889.53|24809.53|24889.53|24809.53|24881.78|24801.78|10
1733102470000|2024-12-02 01:21:10|24891.27|24811.27|24898.49|24818.49|24898.49|24818.49|24891.27|24811.27|10
1733102480000|2024-12-02 01:21:20|24901.32|24821.32|24912.82|24832.82|24912.98|24832.98|24901.32|24821.32|10
1733102490000|2024-12-02 01:21:30|24911.31|24831.31|24914.58|24834.58|24914.58|24834.58|24909.7|24829.7|10
1733102500000|2024-12-02 01:21:40|24915.17|24835.17|24919.9|24839.9|24919.91|24839.91|24915.17|24835.17|10
1733102510000|2024-12-02 01:21:50|24920.06|24840.06|24924.84|24844.84|24924.84|24844.84|24919.5|24839.5|10
1733102520000|2024-12-02 01:22:00|24924.1|24844.1|24929.12|24849.12|24929.12|24849.12|24923.78|24843.78|10
1733102530000|2024-12-02 01:22:10|24929.61|24849.61|24943.42|24863.42|24946.31|24866.31|24929.61|24849.61|10
1733102540000|2024-12-02 01:22:20|24943.49|24863.49|24943.1|24863.1|24945.3|24865.3|24943.1|24863.1|10
1733102550000|2024-12-02 01:22:30|24943.04|24863.04|24945.91|24865.91|24946.4|24866.4|24943.04|24863.04|10
1733102560000|2024-12-02 01:22:40|24946.41|24866.41|24948.98|24868.98|24951.22|24871.22|24946.41|24866.41|10
1733102570000|2024-12-02 01:22:50|24948.33|24868.33|24951.25|24871.25|24952.48|24872.48|24948.33|24868.33|10
1733102580000|2024-12-02 01:23:00|24951.05|24871.05|24952.99|24872.99|24952.99|24872.99|24950.34|24870.34|10
1733102590000|2024-12-02 01:23:10|24953.99|24873.99|24956.61|24876.61|24956.61|24876.61|24953.99|24873.99|10
1733102600000|2024-12-02 01:23:20|24957.18|24877.18|24962.11|24882.11|24962.11|24882.11|24957.18|24877.18|10
1733102610000|2024-12-02 01:23:30|24962.02|24882.02|24963.63|24883.63|24963.63|24883.63|24962.02|24882.02|10
1733102620000|2024-12-02 01:23:40|24965.16|24885.16|24964.53|24884.53|24967.88|24887.88|24964.53|24884.53|10
1733102630000|2024-12-02 01:23:50|24965.78|24885.78|24967.1|24887.1|24967.18|24887.18|24963.92|24883.92|10
1733102640000|2024-12-02 01:24:00|24966.53|24886.53|24976.49|24896.49|24976.49|24896.49|24966.53|24886.53|10
1733102650000|2024-12-02 01:24:10|24976.55|24896.55|24979.94|24899.94|24979.94|24899.94|24976.55|24896.55|10
1733102660000|2024-12-02 01:24:20|24981.17|24901.17|24992.45|24912.45|24992.45|24912.45|24981.17|24901.17|10
1733102670000|2024-12-02 01:24:30|24990.59|24910.59|24991.28|24911.28|24991.3|24911.3|24989.12|24909.12|10
1733102680000|2024-12-02 01:24:40|24991.18|24911.18|24988.57|24908.57|24991.18|24911.18|24988.57|24908.57|10
1733102690000|2024-12-02 01:24:50|24989.03|24909.03|24987.81|24907.81|24989.6|24909.6|24986.61|24906.61|10
1733102700000|2024-12-02 01:25:00|24987.7|24907.7|24992|24912|24992|24912|24987.7|24907.7|10
1733102710000|2024-12-02 01:25:10|24992.46|24912.46|24993.79|24913.79|24994.77|24914.77|24992.46|24912.46|10
1733102720000|2024-12-02 01:25:20|24993.29|24913.29|24993.59|24913.59|24996.12|24916.12|24993.29|24913.29|9
1733102730000|2024-12-02 01:25:30|24994.35|24914.35|24991.58|24911.58|24994.35|24914.35|24991.58|24911.58|9
1733102740000|2024-12-02 01:25:40|24992|24912|24996|24916|24996|24916|24992|24912|10
1733102750000|2024-12-02 01:25:50|24995.42|24915.42|25001.08|24921.08|25001.08|24921.08|24995.42|24915.42|10
1733102760000|2024-12-02 01:26:00|25001.7|24921.7|25006.86|24926.86|25006.86|24926.86|25001.14|24921.14|10
1733102770000|2024-12-02 01:26:10|25009.83|24929.83|25024.53|24944.53|25024.53|24944.53|25009.83|24929.83|10
1733102780000|2024-12-02 01:26:20|25025.07|24945.07|25033.59|24953.59|25033.59|24953.59|25023.37|24943.37|10
1733102790000|2024-12-02 01:26:30|25032.94|24952.94|25044.24|24964.24|25044.24|24964.24|25032.1|24952.1|10
1733102800000|2024-12-02 01:26:40|25044.3|24964.3|25050.25|24970.25|25050.44|24970.44|25044.3|24964.3|10
1733102810000|2024-12-02 01:26:50|25050.61|24970.61|25053.29|24973.29|25053.29|24973.29|25050.05|24970.05|10
1733102820000|2024-12-02 01:27:00|25052.2|24972.2|25052.34|24972.34|25056.99|24976.99|25052.2|24972.2|10
1733102830000|2024-12-02 01:27:10|25052.2|24972.2|25051.99|24971.99|25053.73|24973.73|25050.67|24970.67|10
1733102840000|2024-12-02 01:27:20|25051.81|24971.81|25046.32|24966.32|25051.81|24971.81|25046.32|24966.32|10
1733102850000|2024-12-02 01:27:30|25044.23|24964.23|25050.91|24970.91|25051.42|24971.42|25044.23|24964.23|10
1733102860000|2024-12-02 01:27:40|25050.81|24970.81|25056.62|24976.62|25056.62|24976.62|25050.81|24970.81|10
1733102870000|2024-12-02 01:27:50|25056.97|24976.97|25061.39|24981.39|25061.39|24981.39|25056.83|24976.83|10
1733102880000|2024-12-02 01:28:00|25060.42|24980.42|25069.73|24989.73|25071.58|24991.58|25060.42|24980.42|10
1733102890000|2024-12-02 01:28:10|25069.41|24989.41|25066|24986|25069.63|24989.63|25066|24986|10
1733102900000|2024-12-02 01:28:20|25067.37|24987.37|25065.66|24985.66|25070.3|24990.3|25064.69|24984.69|10
1733102910000|2024-12-02 01:28:30|25068.27|24988.27|25064.03|24984.03|25069.62|24989.62|25064.03|24984.03|10
1733102920000|2024-12-02 01:28:40|25062.63|24982.63|25066.52|24986.52|25066.52|24986.52|25062.63|24982.63|10
1733102930000|2024-12-02 01:28:50|25066.79|24986.79|25065.86|24985.86|25067.5|24987.5|25065.53|24985.53|10
1733102940000|2024-12-02 01:29:00|25064.74|24984.74|25069.6|24989.6|25069.6|24989.6|25064.74|24984.74|10
1733102950000|2024-12-02 01:29:10|25070.07|24990.07|25069.71|24989.71|25074.53|24994.53|25069.71|24989.71|10
1733102960000|2024-12-02 01:29:20|25070.65|24990.65|25073.33|24993.33|25073.33|24993.33|25070.65|24990.65|10
1733102970000|2024-12-02 01:29:30|25073.55|24993.55|25078.52|24998.52|25078.52|24998.52|25072.94|24992.94|10
1733102980000|2024-12-02 01:29:40|25080.97|25000.97|25088.72|25008.72|25089.55|25009.55|25080.51|25000.51|10
1733102990000|2024-12-02 01:29:50|25088.44|25008.44|25087.47|25007.47|25088.44|25008.44|25087.11|25007.11|10
1733103000000|2024-12-02 01:30:00|25087.4|25007.4|25091.25|25011.25|25091.25|25011.25|25087.4|25007.4|9
1733103010000|2024-12-02 01:30:10|25091.16|25011.16|25095.74|25015.74|25095.74|25015.74|25091.16|25011.16|10
1733103020000|2024-12-02 01:30:20|25095.13|25015.13|25094.65|25014.65|25095.16|25015.16|25093.97|25013.97|10
1733103030000|2024-12-02 01:30:30|25094.43|25014.43|25087.18|25007.18|25094.43|25014.43|25085.39|25005.39|10
1733103040000|2024-12-02 01:30:40|25086.25|25006.25|25085.58|25005.58|25088.16|25008.16|25084.34|25004.34|10
1733103050000|2024-12-02 01:30:50|25085.86|25005.86|25088.42|25008.42|25088.42|25008.42|25084.33|25004.33|10
1733103060000|2024-12-02 01:31:00|25088.69|25008.69|25095.38|25015.38|25095.91|25015.91|25088.22|25008.22|10
1733103070000|2024-12-02 01:31:10|25095.68|25015.68|25094.65|25014.65|25095.68|25015.68|25091.69|25011.69|10
1733103080000|2024-12-02 01:31:20|25095.6|25015.6|25093.57|25013.57|25096.42|25016.42|25091.97|25011.97|10
1733103090000|2024-12-02 01:31:30|25092.36|25012.36|25086.86|25006.86|25092.36|25012.36|25085.92|25005.92|10
1733103100000|2024-12-02 01:31:40|25088.48|25008.48|25084.33|25004.33|25088.48|25008.48|25083.34|25003.34|10
1733103110000|2024-12-02 01:31:50|25085.07|25005.07|25078.83|24998.83|25086.13|25006.13|25078.83|24998.83|10
1733103120000|2024-12-02 01:32:00|25078.73|24998.73|25077.89|24997.89|25081.56|25001.56|25077.14|24997.14|10
1733103130000|2024-12-02 01:32:10|25079.5|24999.5|25066.59|24986.59|25079.5|24999.5|25066.59|24986.59|10
1733103140000|2024-12-02 01:32:20|25065.9|24985.9|25062.72|24982.72|25065.9|24985.9|25059.69|24979.69|10
1733103150000|2024-12-02 01:32:30|25064.66|24984.66|25069.38|24989.38|25069.38|24989.38|25064.66|24984.66|10
1733103160000|2024-12-02 01:32:40|25073.62|24993.62|25075.58|24995.58|25079.69|24999.69|25073.62|24993.62|10
1733103170000|2024-12-02 01:32:50|25075.44|24995.44|25071.66|24991.66|25075.44|24995.44|25071.66|24991.66|9
1733103180000|2024-12-02 01:33:00|25072.81|24992.81|25067.87|24987.87|25073.75|24993.75|25067.87|24987.87|10
1733103190000|2024-12-02 01:33:10|25065.83|24985.83|25061.76|24981.76|25065.83|24985.83|25061.76|24981.76|10
1733103200000|2024-12-02 01:33:20|25061.26|24981.26|25065.62|24985.62|25065.62|24985.62|25060.72|24980.72|10
1733103210000|2024-12-02 01:33:30|25065.55|24985.55|25066.25|24986.25|25067.27|24987.27|25065.55|24985.55|10
1733103220000|2024-12-02 01:33:40|25066.05|24986.05|25069.45|24989.45|25069.72|24989.72|25065.94|24985.94|10
1733103230000|2024-12-02 01:33:50|25068.94|24988.94|25068.02|24988.02|25068.94|24988.94|25065.12|24985.12|10
1733103240000|2024-12-02 01:34:00|25068.21|24988.21|25063.73|24983.73|25068.21|24988.21|25063.62|24983.62|9
1733103250000|2024-12-02 01:34:10|25063.74|24983.74|25064.78|24984.78|25064.99|24984.99|25062.41|24982.41|9
1733103260000|2024-12-02 01:34:20|25064.39|24984.39|25054.3|24974.3|25067.14|24987.14|25054.3|24974.3|10
1733103270000|2024-12-02 01:34:30|25053.34|24973.34|25041.94|24961.94|25053.34|24973.34|25041.94|24961.94|10
1733103280000|2024-12-02 01:34:40|25040.51|24960.51|25035.12|24955.12|25040.51|24960.51|25034.77|24954.77|10
1733103290000|2024-12-02 01:34:50|25035.02|24955.02|25029.64|24949.64|25035.02|24955.02|25029.64|24949.64|10
1733103300000|2024-12-02 01:35:00|25028.42|24948.42|25023.42|24943.42|25028.42|24948.42|25023.03|24943.03|10
1733103310000|2024-12-02 01:35:10|25022.75|24942.75|25010.86|24930.86|25022.75|24942.75|25010.86|24930.86|10
1733103320000|2024-12-02 01:35:20|25010.96|24930.96|25003.13|24923.13|25010.96|24930.96|25002.57|24922.57|10
1733103330000|2024-12-02 01:35:30|25002.05|24922.05|24994.92|24914.92|25002.05|24922.05|24994.84|24914.84|10
1733103340000|2024-12-02 01:35:40|24994.79|24914.79|24996.94|24916.94|24998.11|24918.11|24992.7|24912.7|10
1733103350000|2024-12-02 01:35:50|24997.06|24917.06|24995.8|24915.8|24998.33|24918.33|24995.55|24915.55|10
1733103360000|2024-12-02 01:36:00|24995.6|24915.6|25002.96|24922.96|25002.96|24922.96|24993.12|24913.12|10
1733103370000|2024-12-02 01:36:10|25003.24|24923.24|24998.76|24918.76|25003.24|24923.24|24997.7|24917.7|10
1733103380000|2024-12-02 01:36:20|24996.78|24916.78|25005.68|24925.68|25005.68|24925.68|24996.12|24916.12|10
1733103390000|2024-12-02 01:36:30|25005.16|24925.16|25010.23|24930.23|25010.23|24930.23|25005.16|24925.16|10
1733103400000|2024-12-02 01:36:40|25010.52|24930.52|25012.03|24932.03|25013.99|24933.99|25010.52|24930.52|9
1733103410000|2024-12-02 01:36:50|25014.79|24934.79|25018.04|24938.04|25018.04|24938.04|25014.79|24934.79|10
1733103420000|2024-12-02 01:37:00|25018.48|24938.48|25020.45|24940.45|25020.45|24940.45|25018.44|24938.44|10
1733103430000|2024-12-02 01:37:10|25022.18|24942.18|25034.97|24954.97|25036.85|24956.85|25022.18|24942.18|10
1733103440000|2024-12-02 01:37:20|25036.51|24956.51|25036.88|24956.88|25037.13|24957.13|25034.21|24954.21|10
1733103450000|2024-12-02 01:37:30|25037.12|24957.12|25043.32|24963.32|25043.32|24963.32|25036.61|24956.61|9
1733103460000|2024-12-02 01:37:40|25044.19|24964.19|25057.64|24977.64|25057.64|24977.64|25044.19|24964.19|10
1733103470000|2024-12-02 01:37:50|25056.84|24976.84|25054.9|24974.9|25059.44|24979.44|25054.9|24974.9|10
1733103480000|2024-12-02 01:38:00|25055.3|24975.3|25062.38|24982.38|25062.38|24982.38|25054.62|24974.62|10
1733103490000|2024-12-02 01:38:10|25064.42|24984.42|25064.35|24984.35|25065.61|24985.61|25061.66|24981.66|9
1733103500000|2024-12-02 01:38:20|25063.77|24983.77|25058.45|24978.45|25063.77|24983.77|25058.45|24978.45|10
1733103510000|2024-12-02 01:38:30|25057.72|24977.72|25055.24|24975.24|25059.59|24979.59|25055.24|24975.24|10
1733103520000|2024-12-02 01:38:40|25054.42|24974.42|25048.41|24968.41|25054.42|24974.42|25048.41|24968.41|10
1733103530000|2024-12-02 01:38:50|25047.95|24967.95|25040.99|24960.99|25048.09|24968.09|25040.77|24960.77|10
1733103540000|2024-12-02 01:39:00|25039.87|24959.87|25036.83|24956.83|25039.87|24959.87|25036.83|24956.83|9
1733103550000|2024-12-02 01:39:10|25037.08|24957.08|25036.69|24956.69|25038.62|24958.62|25036.69|24956.69|10
1733103560000|2024-12-02 01:39:20|25036.37|24956.37|25041.39|24961.39|25041.39|24961.39|25036.37|24956.37|10
1733103570000|2024-12-02 01:39:30|25040.53|24960.53|25046.95|24966.95|25046.95|24966.95|25040.53|24960.53|10
1733103580000|2024-12-02 01:39:40|25047.03|24967.03|25052.28|24972.28|25052.38|24972.38|25047.03|24967.03|10
1733103590000|2024-12-02 01:39:50|25052.24|24972.24|25054.31|24974.31|25055.02|24975.02|25052.24|24972.24|10
1733103600000|2024-12-02 01:40:00|25055.02|24975.02|25056.17|24976.17|25056.87|24976.87|25054.34|24974.34|10
1733103610000|2024-12-02 01:40:10|25057.9|24977.9|25054.31|24974.31|25058.71|24978.71|25054.31|24974.31|10
1733103620000|2024-12-02 01:40:20|25052.6|24972.6|25049.88|24969.88|25052.62|24972.62|25049.88|24969.88|10
1733103630000|2024-12-02 01:40:30|25049.65|24969.65|25056.7|24976.7|25057.33|24977.33|25049.65|24969.65|10
1733103640000|2024-12-02 01:40:40|25054.37|24974.37|25050.08|24970.08|25054.37|24974.37|25049.81|24969.81|10
1733103650000|2024-12-02 01:40:50|25049.57|24969.57|25040.66|24960.66|25049.57|24969.57|25040.66|24960.66|10
1733103660000|2024-12-02 01:41:00|25039.89|24959.89|25041.52|24961.52|25041.57|24961.57|25038.47|24958.47|10
1733103670000|2024-12-02 01:41:10|25040.98|24960.98|25049.42|24969.42|25049.42|24969.42|25040.98|24960.98|10
1733103680000|2024-12-02 01:41:20|25054.06|24974.06|25050.93|24970.93|25054.31|24974.31|25049.8|24969.8|10
1733103690000|2024-12-02 01:41:30|25052.41|24972.41|25038.78|24958.78|25052.42|24972.42|25038.78|24958.78|10
1733103700000|2024-12-02 01:41:40|25034.38|24954.38|25013.83|24933.83|25034.38|24954.38|25013.83|24933.83|10
1733103710000|2024-12-02 01:41:50|25012.74|24932.74|25004.96|24924.96|25012.74|24932.74|25004.96|24924.96|10
1733103720000|2024-12-02 01:42:00|25005.29|24925.29|25007.47|24927.47|25007.47|24927.47|25005.11|24925.11|10
1733103730000|2024-12-02 01:42:10|25005.58|24925.58|25006.9|24926.9|25006.92|24926.92|25005.19|24925.19|10
1733103740000|2024-12-02 01:42:20|25007.41|24927.41|25007.74|24927.74|25009.39|24929.39|25006.49|24926.49|10
1733103750000|2024-12-02 01:42:30|25008.06|24928.06|25010.17|24930.17|25010.17|24930.17|25007.78|24927.78|10
1733103760000|2024-12-02 01:42:40|25010.88|24930.88|25011.65|24931.65|25012.03|24932.03|25009.92|24929.92|9
1733103770000|2024-12-02 01:42:50|25011.08|24931.08|25009.97|24929.97|25012.97|24932.97|25009.53|24929.53|10
1733103780000|2024-12-02 01:43:00|25010.82|24930.82|25010.33|24930.33|25011.78|24931.78|25010.33|24930.33|10
1733103790000|2024-12-02 01:43:10|25009.81|24929.81|25005.72|24925.72|25010.41|24930.41|25005.72|24925.72|10
1733103800000|2024-12-02 01:43:20|25005.77|24925.77|24998.28|24918.28|25005.77|24925.77|24998.28|24918.28|10
1733103810000|2024-12-02 01:43:30|24997.91|24917.91|24992.22|24912.22|24997.91|24917.91|24992.22|24912.22|10
1733103820000|2024-12-02 01:43:40|24991.99|24911.99|24989.17|24909.17|24991.99|24911.99|24989.17|24909.17|10
1733103830000|2024-12-02 01:43:50|24988.92|24908.92|24978.82|24898.82|24988.92|24908.92|24978.82|24898.82|10
1733103840000|2024-12-02 01:44:00|24970.98|24890.98|24976.19|24896.19|24976.19|24896.19|24970.92|24890.92|10
1733103850000|2024-12-02 01:44:10|24975.43|24895.43|24977.12|24897.12|24977.12|24897.12|24973.91|24893.91|10
1733103860000|2024-12-02 01:44:20|24976.23|24896.23|24979.49|24899.49|24979.49|24899.49|24976.2|24896.2|10
1733103870000|2024-12-02 01:44:30|24979.11|24899.11|24977.85|24897.85|24979.88|24899.88|24976.95|24896.95|10
1733103880000|2024-12-02 01:44:40|24979.79|24899.79|24977.8|24897.8|24981.65|24901.65|24977.8|24897.8|10
1733103890000|2024-12-02 01:44:50|24976.27|24896.27|24978.05|24898.05|24979.13|24899.13|24976.27|24896.27|10
1733103900000|2024-12-02 01:45:00|24978.13|24898.13|24980.41|24900.41|24983.72|24903.72|24978.13|24898.13|10
1733103910000|2024-12-02 01:45:10|24982.83|24902.83|24986.18|24906.18|24986.52|24906.52|24982.83|24902.83|10
1733103920000|2024-12-02 01:45:20|24987.24|24907.24|24991.72|24911.72|24994.77|24914.77|24987.24|24907.24|10
1733103930000|2024-12-02 01:45:30|24991.14|24911.14|24991.84|24911.84|24992.16|24912.16|24990.59|24910.59|10
1733103940000|2024-12-02 01:45:40|24990.61|24910.61|24987.61|24907.61|24991.45|24911.45|24987.61|24907.61|10
1733103950000|2024-12-02 01:45:50|24986.61|24906.61|24980.84|24900.84|24986.73|24906.73|24980.84|24900.84|10
1733103960000|2024-12-02 01:46:00|24980.21|24900.21|24972.31|24892.31|24980.28|24900.28|24972.31|24892.31|10
1733103970000|2024-12-02 01:46:10|24972.13|24892.13|24972.6|24892.6|24972.6|24892.6|24969.91|24889.91|10
1733103980000|2024-12-02 01:46:20|24972.46|24892.46|24972.35|24892.35|24973.84|24893.84|24972.35|24892.35|10
1733103990000|2024-12-02 01:46:30|24972.24|24892.24|24966.87|24886.87|24972.24|24892.24|24965.64|24885.64|10
1733104000000|2024-12-02 01:46:40|24967.76|24887.76|24975.06|24895.06|24975.06|24895.06|24967.76|24887.76|10
1733104010000|2024-12-02 01:46:50|24975.92|24895.92|24977.6|24897.6|24977.78|24897.78|24975.92|24895.92|10
1733104020000|2024-12-02 01:47:00|24978.31|24898.31|24984.93|24904.93|24984.93|24904.93|24977.41|24897.41|10
1733104030000|2024-12-02 01:47:10|24983.39|24903.39|24994.36|24914.36|24994.36|24914.36|24982.99|24902.99|10
1733104040000|2024-12-02 01:47:20|24995.89|24915.89|25002.88|24922.88|25002.88|24922.88|24995.89|24915.89|10
1733104050000|2024-12-02 01:47:30|25001.93|24921.93|25001.96|24921.96|25001.96|24921.96|24998.14|24918.14|10
1733104060000|2024-12-02 01:47:40|25002.3|24922.3|25002.45|24922.45|25002.79|24922.79|25001.54|24921.54|10
1733104070000|2024-12-02 01:47:50|25002.09|24922.09|25010.93|24930.93|25010.93|24930.93|25000.44|24920.44|10
1733104080000|2024-12-02 01:48:00|25010.05|24930.05|25011.31|24931.31|25012.58|24932.58|25010.05|24930.05|10
1733104090000|2024-12-02 01:48:10|25011.88|24931.88|25016.73|24936.73|25016.73|24936.73|25011.83|24931.83|10
1733104100000|2024-12-02 01:48:20|25019.33|24939.33|25025.02|24945.02|25025.02|24945.02|25019.33|24939.33|10
1733104110000|2024-12-02 01:48:30|25024.84|24944.84|25025.66|24945.66|25027.51|24947.51|25024.84|24944.84|10
1733104120000|2024-12-02 01:48:40|25026.54|24946.54|25029.33|24949.33|25029.33|24949.33|25026.54|24946.54|10
1733104130000|2024-12-02 01:48:50|25030.16|24950.16|25031.07|24951.07|25031.07|24951.07|25026.99|24946.99|10
1733104140000|2024-12-02 01:49:00|25030.99|24950.99|25022.35|24942.35|25030.99|24950.99|25022.34|24942.34|10
1733104150000|2024-12-02 01:49:10|25023.43|24943.43|25026.32|24946.32|25027.29|24947.29|25023.43|24943.43|10
1733104160000|2024-12-02 01:49:20|25026.86|24946.86|25027.2|24947.2|25027.22|24947.22|25025.35|24945.35|9
1733104170000|2024-12-02 01:49:30|25027.74|24947.74|25032.46|24952.46|25032.46|24952.46|25027.73|24947.73|10
1733104180000|2024-12-02 01:49:40|25032.82|24952.82|25028.61|24948.61|25032.82|24952.82|25028.61|24948.61|10
1733104190000|2024-12-02 01:49:50|25029.03|24949.03|25032.62|24952.62|25035.69|24955.69|25029.03|24949.03|10
1733104200000|2024-12-02 01:50:00|25033.35|24953.35|25036.73|24956.73|25036.73|24956.73|25032.62|24952.62|10
1733104210000|2024-12-02 01:50:10|25036.19|24956.19|25039.33|24959.33|25039.37|24959.37|25036.19|24956.19|10
1733104220000|2024-12-02 01:50:20|25039.96|24959.96|25046.53|24966.53|25046.53|24966.53|25039.96|24959.96|10
1733104230000|2024-12-02 01:50:30|25046.89|24966.89|25045.83|24965.83|25047.25|24967.25|25045.45|24965.45|10
1733104240000|2024-12-02 01:50:40|25045.63|24965.63|25039.33|24959.33|25045.63|24965.63|25039.33|24959.33|9
1733104250000|2024-12-02 01:50:50|25038.64|24958.64|25035.17|24955.17|25038.64|24958.64|25035.17|24955.17|10
1733104260000|2024-12-02 01:51:00|25033.14|24953.14|25019.74|24939.74|25033.58|24953.58|25019.74|24939.74|10
1733104270000|2024-12-02 01:51:10|25018.88|24938.88|25011.33|24931.33|25018.88|24938.88|25011.33|24931.33|10
1733104280000|2024-12-02 01:51:20|25011.45|24931.45|25019.05|24939.05|25019.05|24939.05|25011.32|24931.32|10
1733104290000|2024-12-02 01:51:30|25021.58|24941.58|25027.65|24947.65|25027.65|24947.65|25021.58|24941.58|10
1733104300000|2024-12-02 01:51:40|25028.18|24948.18|25028.71|24948.71|25029.04|24949.04|25026.2|24946.2|10
1733104310000|2024-12-02 01:51:50|25028.97|24948.97|25030.38|24950.38|25030.7|24950.7|25028.27|24948.27|10
1733104320000|2024-12-02 01:52:00|25029.26|24949.26|25032.71|24952.71|25032.71|24952.71|25029.26|24949.26|9
1733104330000|2024-12-02 01:52:10|25033.31|24953.31|25040.13|24960.13|25040.71|24960.71|25033.31|24953.31|10
1733104340000|2024-12-02 01:52:20|25041.17|24961.17|25044.06|24964.06|25044.06|24964.06|25041.17|24961.17|10
1733104350000|2024-12-02 01:52:30|25045.14|24965.14|25044.92|24964.92|25045.99|24965.99|25044.26|24964.26|10
1733104360000|2024-12-02 01:52:40|25043.37|24963.37|25046.29|24966.29|25047.04|24967.04|25043.37|24963.37|10
1733104370000|2024-12-02 01:52:50|25045.44|24965.44|25038.3|24958.3|25045.54|24965.54|25038.3|24958.3|10
1733104380000|2024-12-02 01:53:00|25038.78|24958.78|25040.87|24960.87|25040.87|24960.87|25036.8|24956.8|10
1733104390000|2024-12-02 01:53:10|25040.54|24960.54|25048.41|24968.41|25048.55|24968.55|25040.54|24960.54|10
1733104400000|2024-12-02 01:53:20|25049.19|24969.19|25048.58|24968.58|25049.59|24969.59|25047.94|24967.94|10
1733104410000|2024-12-02 01:53:30|25048.22|24968.22|25047.66|24967.66|25049.99|24969.99|25046.84|24966.84|10
1733104420000|2024-12-02 01:53:40|25047.69|24967.69|25045.48|24965.48|25047.69|24967.69|25045.48|24965.48|10
1733104430000|2024-12-02 01:53:50|25045.4|24965.4|25041.98|24961.98|25046.03|24966.03|25041.98|24961.98|10
1733104440000|2024-12-02 01:54:00|25042.49|24962.49|25045.17|24965.17|25045.17|24965.17|25042.49|24962.49|10
1733104450000|2024-12-02 01:54:10|25044.18|24964.18|25041.27|24961.27|25044.18|24964.18|25040.86|24960.86|10
1733104460000|2024-12-02 01:54:20|25041.6|24961.6|25046.98|24966.98|25046.98|24966.98|25041.5|24961.5|10
1733104470000|2024-12-02 01:54:30|25046.57|24966.57|25046.46|24966.46|25046.57|24966.57|25045.27|24965.27|10
1733104480000|2024-12-02 01:54:40|25046.65|24966.65|25048.7|24968.7|25048.7|24968.7|25045.23|24965.23|10
1733104490000|2024-12-02 01:54:50|25049.43|24969.43|25050.75|24970.75|25052.06|24972.06|25049.36|24969.36|10
1733104500000|2024-12-02 01:55:00|25050.41|24970.41|25049.63|24969.63|25050.41|24970.41|25047.88|24967.88|10
1733104510000|2024-12-02 01:55:10|25050.15|24970.15|25058.19|24978.19|25058.76|24978.76|25050.15|24970.15|10
1733104520000|2024-12-02 01:55:20|25058.8|24978.8|25056.06|24976.06|25059.25|24979.25|25056.06|24976.06|10
1733104530000|2024-12-02 01:55:30|25056.54|24976.54|25057.36|24977.36|25057.48|24977.48|25056.17|24976.17|9
1733104540000|2024-12-02 01:55:40|25057.55|24977.55|25059.89|24979.89|25059.93|24979.93|25056.08|24976.08|9
1733104550000|2024-12-02 01:55:50|25059.87|24979.87|25059.97|24979.97|25060.56|24980.56|25058.49|24978.49|10
1733104560000|2024-12-02 01:56:00|25060|24980|25067.47|24987.47|25067.47|24987.47|25060|24980|10
1733104570000|2024-12-02 01:56:10|25066.39|24986.39|25063.83|24983.83|25066.39|24986.39|25063.56|24983.56|10
1733104580000|2024-12-02 01:56:20|25062.48|24982.48|25066.46|24986.46|25066.46|24986.46|25062.48|24982.48|10
1733104590000|2024-12-02 01:56:30|25067.53|24987.53|25071.21|24991.21|25071.85|24991.85|25067.53|24987.53|10
1733104600000|2024-12-02 01:56:40|25071.49|24991.49|25074.05|24994.05|25074.05|24994.05|25071.49|24991.49|9
1733104610000|2024-12-02 01:56:50|25073.95|24993.95|25077.32|24997.32|25077.32|24997.32|25073.62|24993.62|10
1733104620000|2024-12-02 01:57:00|25077.1|24997.1|25079.62|24999.62|25079.62|24999.62|25076.86|24996.86|10
1733104630000|2024-12-02 01:57:10|25078.41|24998.41|25078.66|24998.66|25078.66|24998.66|25077.21|24997.21|10
1733104640000|2024-12-02 01:57:20|25078.49|24998.49|25079.72|24999.72|25080.53|25000.53|25078.11|24998.11|10
1733104650000|2024-12-02 01:57:30|25081.48|25001.48|25084.37|25004.37|25084.7|25004.7|25081.48|25001.48|10
1733104660000|2024-12-02 01:57:40|25084.86|25004.86|25095.39|25015.39|25095.51|25015.51|25084.86|25004.86|10
1733104670000|2024-12-02 01:57:50|25096.2|25016.2|25093.92|25013.92|25096.2|25016.2|25093.25|25013.25|10
1733104680000|2024-12-02 01:58:00|25093.88|25013.88|25094.77|25014.77|25095.25|25015.25|25093.88|25013.88|10
1733104690000|2024-12-02 01:58:10|25094.38|25014.38|25095.09|25015.09|25095.67|25015.67|25094.01|25014.01|10
1733104700000|2024-12-02 01:58:20|25093.5|25013.5|25097.42|25017.42|25098.85|25018.85|25093.5|25013.5|10
1733104710000|2024-12-02 01:58:30|25097.55|25017.55|25095.76|25015.76|25098.59|25018.59|25095.62|25015.62|10
1733104720000|2024-12-02 01:58:40|25095.79|25015.79|25096.45|25016.45|25096.74|25016.74|25095.79|25015.79|10
1733104730000|2024-12-02 01:58:50|25096.54|25016.54|25092.43|25012.43|25096.54|25016.54|25092.43|25012.43|10
1733104740000|2024-12-02 01:59:00|25092.35|25012.35|25090.27|25010.27|25092.46|25012.46|25089.52|25009.52|10
1733104750000|2024-12-02 01:59:10|25090.92|25010.92|25090.49|25010.49|25091.99|25011.99|25090.47|25010.47|10
1733104760000|2024-12-02 01:59:20|25090.18|25010.18|25094.01|25014.01|25094.01|25014.01|25089.64|25009.64|10
1733104770000|2024-12-02 01:59:30|25094.64|25014.64|25096.97|25016.97|25096.97|25016.97|25094.04|25014.04|10
1733104780000|2024-12-02 01:59:40|25096.81|25016.81|25096.86|25016.86|25098.61|25018.61|25095.24|25015.24|10
1733104790000|2024-12-02 01:59:50|25096.27|25016.27|25097.7|25017.7|25097.85|25017.85|25095.38|25015.38|10
1733104800000|2024-12-02 02:00:00|25099.93|25019.93|25102.23|25022.23|25102.23|25022.23|25097.89|25017.89|10
1733104810000|2024-12-02 02:00:10|25102.94|25022.94|25107.73|25027.73|25107.73|25027.73|25102.94|25022.94|10
1733104820000|2024-12-02 02:00:20|25107.87|25027.87|25108.61|25028.61|25109.36|25029.36|25107.19|25027.19|10
1733104830000|2024-12-02 02:00:30|25108.16|25028.16|25114.88|25034.88|25114.88|25034.88|25107.21|25027.21|10
1733104840000|2024-12-02 02:00:40|25114.58|25034.58|25114.45|25034.45|25116.95|25036.95|25114.45|25034.45|10
1733104850000|2024-12-02 02:00:50|25114.08|25034.08|25113.91|25033.91|25114.28|25034.28|25112.96|25032.96|10
1733104860000|2024-12-02 02:01:00|25113.78|25033.78|25107.97|25027.97|25113.78|25033.78|25107.97|25027.97|10
1733104870000|2024-12-02 02:01:10|25107.02|25027.02|25105.55|25025.55|25107.61|25027.61|25105.55|25025.55|10
1733104880000|2024-12-02 02:01:20|25104.74|25024.74|25103.37|25023.37|25106.66|25026.66|25103.37|25023.37|10
1733104890000|2024-12-02 02:01:30|25104.5|25024.5|25106.23|25026.23|25107.19|25027.19|25104.12|25024.12|10
1733104900000|2024-12-02 02:01:40|25105.08|25025.08|25106.68|25026.68|25106.68|25026.68|25104.96|25024.96|10
1733104910000|2024-12-02 02:01:50|25107.03|25027.03|25111.39|25031.39|25111.43|25031.43|25107.03|25027.03|10
1733104920000|2024-12-02 02:02:00|25111.74|25031.74|25115.69|25035.69|25116.3|25036.3|25111.74|25031.74|10
1733104930000|2024-12-02 02:02:10|25114.04|25034.04|25113.03|25033.03|25116.68|25036.68|25113.03|25033.03|10
1733104940000|2024-12-02 02:02:20|25110.18|25030.18|25104.94|25024.94|25110.18|25030.18|25104.94|25024.94|10
1733104950000|2024-12-02 02:02:30|25103.7|25023.7|25098.95|25018.95|25103.7|25023.7|25098.95|25018.95|10
1733104960000|2024-12-02 02:02:40|25098.85|25018.85|25095.82|25015.82|25098.85|25018.85|25095.05|25015.05|10
1733104970000|2024-12-02 02:02:50|25096.32|25016.32|25094.81|25014.81|25096.32|25016.32|25094.8|25014.8|10
1733104980000|2024-12-02 02:03:00|25095.31|25015.31|25087.31|25007.31|25095.31|25015.31|25086.37|25006.37|10
1733104990000|2024-12-02 02:03:10|25088.26|25008.26|25081.74|25001.74|25088.73|25008.73|25081.74|25001.74|10
1733105000000|2024-12-02 02:03:20|25079.85|24999.85|25079.29|24999.29|25079.85|24999.85|25078.52|24998.52|10
1733105010000|2024-12-02 02:03:30|25078.52|24998.52|25078.88|24998.88|25078.9|24998.9|25075.51|24995.51|10
1733105020000|2024-12-02 02:03:40|25078.52|24998.52|25077.2|24997.2|25078.52|24998.52|25075.37|24995.37|10
1733105030000|2024-12-02 02:03:50|25076.53|24996.53|25077.65|24997.65|25078.38|24998.38|25076.53|24996.53|10
1733105040000|2024-12-02 02:04:00|25077.75|24997.75|25075.52|24995.52|25077.75|24997.75|25075.33|24995.33|10
1733105050000|2024-12-02 02:04:10|25075.65|24995.65|25077.48|24997.48|25077.68|24997.68|25075.65|24995.65|10
1733105060000|2024-12-02 02:04:20|25077.39|24997.39|25078|24998|25078|24998|25077.08|24997.08|10
1733105070000|2024-12-02 02:04:30|25078.44|24998.44|25080.81|25000.81|25082.62|25002.62|25078.44|24998.44|10
1733105080000|2024-12-02 02:04:40|25081.48|25001.48|25088.75|25008.75|25088.84|25008.84|25081.48|25001.48|10
1733105090000|2024-12-02 02:04:50|25089.76|25009.76|25089.71|25009.71|25091.89|25011.89|25088.99|25008.99|10
1733105100000|2024-12-02 02:05:00|25088.53|25008.53|25082.57|25002.57|25088.69|25008.69|25082.57|25002.57|10
1733105110000|2024-12-02 02:05:10|25080.21|25000.21|25079.2|24999.2|25080.21|25000.21|25077.98|24997.98|10
1733105120000|2024-12-02 02:05:20|25079.61|24999.61|25081.7|25001.7|25084.63|25004.63|25079.61|24999.61|10
1733105130000|2024-12-02 02:05:30|25082.66|25002.66|25079.66|24999.66|25085.4|25005.4|25079.66|24999.66|10
1733105140000|2024-12-02 02:05:40|25078.87|24998.87|25076.56|24996.56|25079.6|24999.6|25076.56|24996.56|10
1733105150000|2024-12-02 02:05:50|25076|24996|25076.06|24996.06|25076.66|24996.66|25074.12|24994.12|10
1733105160000|2024-12-02 02:06:00|25075.16|24995.16|25076.39|24996.39|25077.16|24997.16|25073.73|24993.73|10
1733105170000|2024-12-02 02:06:10|25077.5|24997.5|25083.91|25003.91|25084.37|25004.37|25077.5|24997.5|10
1733105180000|2024-12-02 02:06:20|25083.29|25003.29|25081.66|25001.66|25083.29|25003.29|25081.66|25001.66|9
1733105190000|2024-12-02 02:06:30|25080.95|25000.95|25073.16|24993.16|25080.95|25000.95|25072.77|24992.77|10
1733105200000|2024-12-02 02:06:40|25072.7|24992.7|25065.22|24985.22|25073.18|24993.18|25065.22|24985.22|9
1733105210000|2024-12-02 02:06:50|25064.67|24984.67|25063.85|24983.85|25064.67|24984.67|25062.22|24982.22|10
1733105220000|2024-12-02 02:07:00|25063.28|24983.28|25061.23|24981.23|25063.36|24983.36|25060.18|24980.18|10
1733105230000|2024-12-02 02:07:10|25061.14|24981.14|25061.3|24981.3|25063.32|24983.32|25060.16|24980.16|10
1733105240000|2024-12-02 02:07:20|25060.14|24980.14|25062.62|24982.62|25062.62|24982.62|25059.68|24979.68|10
1733105250000|2024-12-02 02:07:30|25062.04|24982.04|25067.13|24987.13|25068.11|24988.11|25062.04|24982.04|10
1733105260000|2024-12-02 02:07:40|25067.08|24987.08|25066.46|24986.46|25067.11|24987.11|25066.02|24986.02|10
1733105270000|2024-12-02 02:07:50|25066.87|24986.87|25068.08|24988.08|25069.35|24989.35|25066.87|24986.87|10
1733105280000|2024-12-02 02:08:00|25068.52|24988.52|25069.75|24989.75|25069.93|24989.93|25067.15|24987.15|10
1733105290000|2024-12-02 02:08:10|25070.09|24990.09|25068.15|24988.15|25070.62|24990.62|25068.15|24988.15|10
1733105300000|2024-12-02 02:08:20|25067.55|24987.55|25060.38|24980.38|25067.55|24987.55|25060.38|24980.38|10
1733105310000|2024-12-02 02:08:30|25059.9|24979.9|25065.41|24985.41|25065.57|24985.57|25059.41|24979.41|10
1733105320000|2024-12-02 02:08:40|25065.43|24985.43|25065.09|24985.09|25066.66|24986.66|25064.85|24984.85|10
1733105330000|2024-12-02 02:08:50|25064.98|24984.98|25055.94|24975.94|25064.98|24984.98|25055.94|24975.94|10
1733105340000|2024-12-02 02:09:00|25056.82|24976.82|25058.7|24978.7|25059.18|24979.18|25056.82|24976.82|10
1733105350000|2024-12-02 02:09:10|25059.01|24979.01|25057.34|24977.34|25059.01|24979.01|25057.34|24977.34|10
1733105360000|2024-12-02 02:09:20|25057.35|24977.35|25056.87|24976.87|25057.35|24977.35|25056.26|24976.26|10
1733105370000|2024-12-02 02:09:30|25057.28|24977.28|25053.91|24973.91|25057.56|24977.56|25053.91|24973.91|10
1733105380000|2024-12-02 02:09:40|25053.72|24973.72|25045.19|24965.19|25053.72|24973.72|25045.11|24965.11|10
1733105390000|2024-12-02 02:09:50|25045.37|24965.37|25049.05|24969.05|25049.15|24969.15|25045.37|24965.37|10
1733105400000|2024-12-02 02:10:00|25049.38|24969.38|25046.17|24966.17|25049.67|24969.67|25046.17|24966.17|10
1733105410000|2024-12-02 02:10:10|25046.8|24966.8|25046.78|24966.78|25048.29|24968.29|25046.78|24966.78|10
1733105420000|2024-12-02 02:10:20|25044.69|24964.69|25038.85|24958.85|25044.69|24964.69|25038.75|24958.75|10
1733105430000|2024-12-02 02:10:30|25036.51|24956.51|25031.37|24951.37|25036.51|24956.51|25031.37|24951.37|10
1733105440000|2024-12-02 02:10:40|25031.44|24951.44|25030.74|24950.74|25031.75|24951.75|25030.57|24950.57|10
1733105450000|2024-12-02 02:10:50|25030.62|24950.62|25027.85|24947.85|25031.4|24951.4|25027.85|24947.85|10
1733105460000|2024-12-02 02:11:00|25027.21|24947.21|25022.5|24942.5|25027.21|24947.21|25022.5|24942.5|10
1733105470000|2024-12-02 02:11:10|25021.52|24941.52|25013.62|24933.62|25021.52|24941.52|25013.62|24933.62|10
1733105480000|2024-12-02 02:11:20|25011.69|24931.69|25014.8|24934.8|25014.8|24934.8|25011.28|24931.28|10
1733105490000|2024-12-02 02:11:30|25014.96|24934.96|25018.51|24938.51|25018.51|24938.51|25013.41|24933.41|9
1733105500000|2024-12-02 02:11:40|25018.2|24938.2|25026.79|24946.79|25026.79|24946.79|25018.2|24938.2|10
1733105510000|2024-12-02 02:11:50|25026.5|24946.5|25028.59|24948.59|25028.59|24948.59|25025.79|24945.79|10
1733105520000|2024-12-02 02:12:00|25028.6|24948.6|25033.71|24953.71|25033.71|24953.71|25028.6|24948.6|10
1733105530000|2024-12-02 02:12:10|25033.78|24953.78|25036.2|24956.2|25037.64|24957.64|25033.78|24953.78|10
1733105540000|2024-12-02 02:12:20|25037.01|24957.01|25035.95|24955.95|25037.38|24957.38|25035.8|24955.8|10
1733105550000|2024-12-02 02:12:30|25036.51|24956.51|25035.94|24955.94|25036.51|24956.51|25034.79|24954.79|10
1733105560000|2024-12-02 02:12:40|25036.52|24956.52|25043.31|24963.31|25043.31|24963.31|25036.52|24956.52|9
1733105570000|2024-12-02 02:12:50|25043.45|24963.45|25048|24968|25048|24968|25043.45|24963.45|9
1733105580000|2024-12-02 02:13:00|25048.34|24968.34|25058.19|24978.19|25058.21|24978.21|25048.34|24968.34|10
1733105590000|2024-12-02 02:13:10|25058.14|24978.14|25063.11|24983.11|25063.11|24983.11|25058.14|24978.14|10
1733105600000|2024-12-02 02:13:20|25063.59|24983.59|25062.1|24982.1|25063.59|24983.59|25061.06|24981.06|9
1733105610000|2024-12-02 02:13:30|25065.03|24985.03|25071.22|24991.22|25071.22|24991.22|25064.98|24984.98|10
1733105620000|2024-12-02 02:13:40|25070.69|24990.69|25066.65|24986.65|25070.69|24990.69|25066.65|24986.65|10
1733105630000|2024-12-02 02:13:50|25066.19|24986.19|25068.05|24988.05|25068.05|24988.05|25065.81|24985.81|10
1733105640000|2024-12-02 02:14:00|25068.29|24988.29|25062.14|24982.14|25070.39|24990.39|25062.14|24982.14|9
1733105650000|2024-12-02 02:14:10|25062.29|24982.29|25063.55|24983.55|25064.55|24984.55|25060.97|24980.97|9
1733105660000|2024-12-02 02:14:20|25063.3|24983.3|25062.77|24982.77|25063.54|24983.54|25062.39|24982.39|10
1733105670000|2024-12-02 02:14:30|25062.91|24982.91|25057.65|24977.65|25062.97|24982.97|25057.23|24977.23|10
1733105680000|2024-12-02 02:14:40|25057.91|24977.91|25059.68|24979.68|25061.45|24981.45|25057.91|24977.91|10
1733105690000|2024-12-02 02:14:50|25060.34|24980.34|25059.48|24979.48|25060.97|24980.97|25059.48|24979.48|10
1733105700000|2024-12-02 02:15:00|25059.46|24979.46|25054.81|24974.81|25060.11|24980.11|25054.05|24974.05|10
1733105710000|2024-12-02 02:15:10|25055.33|24975.33|25058.13|24978.13|25058.13|24978.13|25053.84|24973.84|10
1733105720000|2024-12-02 02:15:20|25057.57|24977.57|25055.69|24975.69|25057.57|24977.57|25055.52|24975.52|10
1733105730000|2024-12-02 02:15:30|25056.2|24976.2|25048.03|24968.03|25056.2|24976.2|25048.03|24968.03|10
1733105740000|2024-12-02 02:15:40|25047.24|24967.24|25032.99|24952.99|25047.24|24967.24|25032.99|24952.99|10
1733105750000|2024-12-02 02:15:50|25029.85|24949.85|25003.21|24923.21|25029.85|24949.85|25003.21|24923.21|10
1733105760000|2024-12-02 02:16:00|25001.39|24921.39|24972.87|24892.87|25001.39|24921.39|24972.87|24892.87|10
1733105770000|2024-12-02 02:16:10|24969.35|24889.35|24959.14|24879.14|24969.35|24889.35|24959.14|24879.14|10
1733105780000|2024-12-02 02:16:20|24957.84|24877.84|24953.99|24873.99|24957.84|24877.84|24953.9|24873.9|10
1733105790000|2024-12-02 02:16:30|24953.86|24873.86|24949.53|24869.53|24953.86|24873.86|24947.11|24867.11|10
1733105800000|2024-12-02 02:16:40|24951.82|24871.82|24947.03|24867.03|24951.82|24871.82|24946.83|24866.83|10
1733105810000|2024-12-02 02:16:50|24942.94|24862.94|24937.17|24857.17|24943.11|24863.11|24935.59|24855.59|10
1733105820000|2024-12-02 02:17:00|24934.22|24854.22|24940.97|24860.97|24941.11|24861.11|24934.22|24854.22|10
1733105830000|2024-12-02 02:17:10|24939.96|24859.96|24936.12|24856.12|24939.96|24859.96|24936.12|24856.12|10
1733105840000|2024-12-02 02:17:20|24936.75|24856.75|24934.7|24854.7|24936.75|24856.75|24933.96|24853.96|9
1733105850000|2024-12-02 02:17:30|24932.83|24852.83|24933.94|24853.94|24938.68|24858.68|24932.83|24852.83|9
1733105860000|2024-12-02 02:17:40|24933.69|24853.69|24932.45|24852.45|24933.69|24853.69|24929.92|24849.92|10
1733105870000|2024-12-02 02:17:50|24932.62|24852.62|24933.13|24853.13|24936.35|24856.35|24932.1|24852.1|10
1733105880000|2024-12-02 02:18:00|24931.98|24851.98|24937.17|24857.17|24937.17|24857.17|24931.98|24851.98|10
1733105890000|2024-12-02 02:18:10|24937.39|24857.39|24940.15|24860.15|24944.8|24864.8|24937.39|24857.39|10
1733105900000|2024-12-02 02:18:20|24940.65|24860.65|24954.74|24874.74|24954.74|24874.74|24940.65|24860.65|10
1733105910000|2024-12-02 02:18:30|24954.94|24874.94|24954.71|24874.71|24955.91|24875.91|24952.88|24872.88|10
1733105920000|2024-12-02 02:18:40|24953.64|24873.64|24944.98|24864.98|24953.71|24873.71|24942.99|24862.99|10
1733105930000|2024-12-02 02:18:50|24945.2|24865.2|24948.36|24868.36|24949.44|24869.44|24945.2|24865.2|10
1733105940000|2024-12-02 02:19:00|24947.6|24867.6|24950.77|24870.77|24950.87|24870.87|24947.03|24867.03|10
1733105950000|2024-12-02 02:19:10|24950.69|24870.69|24951.44|24871.44|24953.96|24873.96|24950.38|24870.38|10
1733105960000|2024-12-02 02:19:20|24951.75|24871.75|24948.33|24868.33|24953.43|24873.43|24948.33|24868.33|10
1733105970000|2024-12-02 02:19:30|24948.51|24868.51|24940.61|24860.61|24948.51|24868.51|24940.61|24860.61|10
1733105980000|2024-12-02 02:19:40|24940.16|24860.16|24938.57|24858.57|24941.09|24861.09|24938.31|24858.31|10
1733105990000|2024-12-02 02:19:50|24937.95|24857.95|24931.67|24851.67|24937.95|24857.95|24931.67|24851.67|10
1733106000000|2024-12-02 02:20:00|24931.53|24851.53|24926.3|24846.3|24931.6|24851.6|24926.09|24846.09|10
1733106010000|2024-12-02 02:20:10|24926.38|24846.38|24930.99|24850.99|24930.99|24850.99|24926.24|24846.24|10
1733106020000|2024-12-02 02:20:20|24931.28|24851.28|24925.69|24845.69|24932.31|24852.31|24925.69|24845.69|10
1733106030000|2024-12-02 02:20:30|24925.61|24845.61|24917.98|24837.98|24925.61|24845.61|24916.71|24836.71|10
1733106040000|2024-12-02 02:20:40|24918.33|24838.33|24913.41|24833.41|24918.42|24838.42|24913.41|24833.41|10
1733106050000|2024-12-02 02:20:50|24911.9|24831.9|24910.47|24830.47|24911.9|24831.9|24910.26|24830.26|10
1733106060000|2024-12-02 02:21:00|24911.05|24831.05|24905.4|24825.4|24911.14|24831.14|24905.4|24825.4|10
1733106070000|2024-12-02 02:21:10|24903.15|24823.15|24900.67|24820.67|24903.15|24823.15|24899.31|24819.31|10
1733106080000|2024-12-02 02:21:20|24901.97|24821.97|24913.05|24833.05|24913.05|24833.05|24901.97|24821.97|10
1733106090000|2024-12-02 02:21:30|24912.72|24832.72|24917.86|24837.86|24917.86|24837.86|24912|24832|10
1733106100000|2024-12-02 02:21:40|24917.46|24837.46|24915.22|24835.22|24918.11|24838.11|24914.54|24834.54|10
1733106110000|2024-12-02 02:21:50|24915.02|24835.02|24911.42|24831.42|24915.02|24835.02|24911.42|24831.42|10
1733106120000|2024-12-02 02:22:00|24911.29|24831.29|24908.82|24828.82|24911.29|24831.29|24908.82|24828.82|10
1733106130000|2024-12-02 02:22:10|24906.28|24826.28|24911.32|24831.32|24911.69|24831.69|24906.28|24826.28|10
1733106140000|2024-12-02 02:22:20|24911.22|24831.22|24917.06|24837.06|24917.06|24837.06|24910.9|24830.9|10
1733106150000|2024-12-02 02:22:30|24918.93|24838.93|24917.6|24837.6|24920.42|24840.42|24916.87|24836.87|10
1733106160000|2024-12-02 02:22:40|24917.66|24837.66|24920.59|24840.59|24921.23|24841.23|24917.66|24837.66|10
1733106170000|2024-12-02 02:22:50|24919.67|24839.67|24922.14|24842.14|24922.93|24842.93|24919.25|24839.25|10
1733106180000|2024-12-02 02:23:00|24923.77|24843.77|24930.67|24850.67|24931.91|24851.91|24923.75|24843.75|10
1733106190000|2024-12-02 02:23:10|24932.19|24852.19|24935.21|24855.21|24936.21|24856.21|24931.66|24851.66|10
1733106200000|2024-12-02 02:23:20|24934.42|24854.42|24932.44|24852.44|24937.68|24857.68|24932.44|24852.44|10
1733106210000|2024-12-02 02:23:30|24930.38|24850.38|24929.15|24849.15|24930.41|24850.41|24928.45|24848.45|10
1733106220000|2024-12-02 02:23:40|24928.89|24848.89|24923.78|24843.78|24928.89|24848.89|24923.78|24843.78|10
1733106230000|2024-12-02 02:23:50|24922.1|24842.1|24922.04|24842.04|24922.35|24842.35|24920.57|24840.57|10
1733106240000|2024-12-02 02:24:00|24922.27|24842.27|24923.37|24843.37|24923.37|24843.37|24920.51|24840.51|10
1733106250000|2024-12-02 02:24:10|24925.2|24845.2|24940.01|24860.01|24940.01|24860.01|24925.2|24845.2|10
1733106260000|2024-12-02 02:24:20|24940.91|24860.91|24935.35|24855.35|24943.1|24863.1|24935.35|24855.35|10
1733106270000|2024-12-02 02:24:30|24931.84|24851.84|24927.46|24847.46|24931.84|24851.84|24925.05|24845.05|10
1733106280000|2024-12-02 02:24:40|24926.25|24846.25|24926.68|24846.68|24927.11|24847.11|24925.98|24845.98|10
1733106290000|2024-12-02 02:24:50|24926.55|24846.55|24928.53|24848.53|24928.53|24848.53|24925.18|24845.18|10
1733106300000|2024-12-02 02:25:00|24927.74|24847.74|24925.83|24845.83|24927.74|24847.74|24924.01|24844.01|10
1733106310000|2024-12-02 02:25:10|24927.19|24847.19|24927.27|24847.27|24928.04|24848.04|24926.41|24846.41|10
1733106320000|2024-12-02 02:25:20|24927.36|24847.36|24929.97|24849.97|24929.97|24849.97|24926.29|24846.29|10
1733106330000|2024-12-02 02:25:30|24930.05|24850.05|24935.43|24855.43|24935.43|24855.43|24929.8|24849.8|10
1733106340000|2024-12-02 02:25:40|24937.25|24857.25|24940.58|24860.58|24942.53|24862.53|24937.25|24857.25|9
1733106350000|2024-12-02 02:25:50|24940.97|24860.97|24942.46|24862.46|24943.36|24863.36|24939.24|24859.24|10
1733106360000|2024-12-02 02:26:00|24942.2|24862.2|24944.37|24864.37|24945.64|24865.64|24942.2|24862.2|10
1733106370000|2024-12-02 02:26:10|24943.75|24863.75|24944.33|24864.33|24944.98|24864.98|24943.07|24863.07|10
1733106380000|2024-12-02 02:26:20|24944.54|24864.54|24944.97|24864.97|24948.88|24868.88|24944.35|24864.35|10
1733106390000|2024-12-02 02:26:30|24944.52|24864.52|24943.77|24863.77|24945.14|24865.14|24943.66|24863.66|10
1733106400000|2024-12-02 02:26:40|24942.21|24862.21|24941.13|24861.13|24942.21|24862.21|24940.46|24860.46|10
1733106410000|2024-12-02 02:26:50|24940.14|24860.14|24938.92|24858.92|24940.14|24860.14|24936.88|24856.88|10
1733106420000|2024-12-02 02:27:00|24938.13|24858.13|24941.44|24861.44|24941.62|24861.62|24938.05|24858.05|10
1733106430000|2024-12-02 02:27:10|24941.45|24861.45|24945|24865|24945.27|24865.27|24941.45|24861.45|10
1733106440000|2024-12-02 02:27:20|24944.89|24864.89|24951.86|24871.86|24951.86|24871.86|24944.8|24864.8|10
1733106450000|2024-12-02 02:27:30|24952.15|24872.15|24955.46|24875.46|24955.46|24875.46|24952.15|24872.15|10
1733106460000|2024-12-02 02:27:40|24954.47|24874.47|24944.47|24864.47|24954.47|24874.47|24944.47|24864.47|10
1733106470000|2024-12-02 02:27:50|24944.83|24864.83|24945.75|24865.75|24946.02|24866.02|24944.83|24864.83|10
1733106480000|2024-12-02 02:28:00|24945.29|24865.29|24948.48|24868.48|24949|24869|24943.65|24863.65|10
1733106490000|2024-12-02 02:28:10|24948.7|24868.7|24946.04|24866.04|24948.7|24868.7|24943.54|24863.54|10
1733106500000|2024-12-02 02:28:20|24946.11|24866.11|24948.97|24868.97|24948.97|24868.97|24945.59|24865.59|10
1733106510000|2024-12-02 02:28:30|24950.81|24870.81|24953.23|24873.23|24953.36|24873.36|24950.81|24870.81|9
1733106520000|2024-12-02 02:28:40|24954.16|24874.16|24956.63|24876.63|24956.63|24876.63|24954.16|24874.16|10
1733106530000|2024-12-02 02:28:50|24956.62|24876.62|24961.13|24881.13|24961.13|24881.13|24956.51|24876.51|10
1733106540000|2024-12-02 02:29:00|24961.54|24881.54|24959.89|24879.89|24963.15|24883.15|24959.84|24879.84|10
1733106550000|2024-12-02 02:29:10|24957.5|24877.5|24958.42|24878.42|24958.42|24878.42|24956.77|24876.77|10
1733106560000|2024-12-02 02:29:20|24957.66|24877.66|24958.95|24878.95|24958.95|24878.95|24956.83|24876.83|10
1733106570000|2024-12-02 02:29:30|24959.48|24879.48|24956.03|24876.03|24959.48|24879.48|24956.03|24876.03|10
1733106580000|2024-12-02 02:29:40|24955.13|24875.13|24950.73|24870.73|24955.13|24875.13|24950.73|24870.73|10
1733106590000|2024-12-02 02:29:50|24951.15|24871.15|24946.72|24866.72|24951.6|24871.6|24946.72|24866.72|10
1733106600000|2024-12-02 02:30:00|24945.4|24865.4|24944.8|24864.8|24945.4|24865.4|24943|24863|10
1733106610000|2024-12-02 02:30:10|24944.35|24864.35|24946.36|24866.36|24946.36|24866.36|24943.02|24863.02|10
1733106620000|2024-12-02 02:30:20|24946.52|24866.52|24943.01|24863.01|24948.51|24868.51|24942.93|24862.93|10
1733106630000|2024-12-02 02:30:30|24943.23|24863.23|24942.01|24862.01|24945.83|24865.83|24941.57|24861.57|10
1733106640000|2024-12-02 02:30:40|24942.02|24862.02|24939.1|24859.1|24942.02|24862.02|24936.69|24856.69|10
1733106650000|2024-12-02 02:30:50|24939.59|24859.59|24935.54|24855.54|24941.27|24861.27|24935.26|24855.26|10
1733106660000|2024-12-02 02:31:00|24933.74|24853.74|24929.87|24849.87|24933.89|24853.89|24927.46|24847.46|10
1733106670000|2024-12-02 02:31:10|24929.51|24849.51|24931.3|24851.3|24933.28|24853.28|24929.51|24849.51|10
1733106680000|2024-12-02 02:31:20|24932.6|24852.6|24932.15|24852.15|24934.47|24854.47|24930.79|24850.79|10
1733106690000|2024-12-02 02:31:30|24929.19|24849.19|24926.47|24846.47|24929.19|24849.19|24926.4|24846.4|10
1733106700000|2024-12-02 02:31:40|24926.13|24846.13|24924.88|24844.88|24926.13|24846.13|24923.11|24843.11|9
1733106710000|2024-12-02 02:31:50|24924.61|24844.61|24921.23|24841.23|24924.73|24844.73|24920.92|24840.92|10
1733106720000|2024-12-02 02:32:00|24922.22|24842.22|24923.22|24843.22|24923.22|24843.22|24920|24840|10
1733106730000|2024-12-02 02:32:10|24922.65|24842.65|24926.39|24846.39|24928.01|24848.01|24922.65|24842.65|10
1733106740000|2024-12-02 02:32:20|24925.3|24845.3|24924.56|24844.56|24925.3|24845.3|24923.12|24843.12|10
1733106750000|2024-12-02 02:32:30|24923.02|24843.02|24921.94|24841.94|24923.02|24843.02|24921.94|24841.94|10
1733106760000|2024-12-02 02:32:40|24922.98|24842.98|24922.08|24842.08|24924.23|24844.23|24920.53|24840.53|10
1733106770000|2024-12-02 02:32:50|24924.53|24844.53|24926.72|24846.72|24926.73|24846.73|24924.53|24844.53|10
1733106780000|2024-12-02 02:33:00|24927.88|24847.88|24935.39|24855.39|24935.39|24855.39|24927.88|24847.88|10
1733106790000|2024-12-02 02:33:10|24935.26|24855.26|24934.18|24854.18|24937.02|24857.02|24933.82|24853.82|10
1733106800000|2024-12-02 02:33:20|24935.68|24855.68|24933.15|24853.15|24938.25|24858.25|24933.15|24853.15|10
1733106810000|2024-12-02 02:33:30|24934.11|24854.11|24931.09|24851.09|24934.2|24854.2|24931.09|24851.09|10
1733106820000|2024-12-02 02:33:40|24930.54|24850.54|24927.37|24847.37|24930.54|24850.54|24927.37|24847.37|10
1733106830000|2024-12-02 02:33:50|24926.84|24846.84|24920.14|24840.14|24926.84|24846.84|24920.14|24840.14|10
1733106840000|2024-12-02 02:34:00|24920.86|24840.86|24914.42|24834.42|24922.83|24842.83|24914.42|24834.42|10
1733106850000|2024-12-02 02:34:10|24913.98|24833.98|24911.58|24831.58|24914.02|24834.02|24910.58|24830.58|10
1733106860000|2024-12-02 02:34:20|24911.35|24831.35|24911|24831|24914.02|24834.02|24911|24831|10
1733106870000|2024-12-02 02:34:30|24911.56|24831.56|24909.45|24829.45|24911.56|24831.56|24907.57|24827.57|10
1733106880000|2024-12-02 02:34:40|24910.6|24830.6|24916.57|24836.57|24916.57|24836.57|24910.04|24830.04|10
1733106890000|2024-12-02 02:34:50|24915.62|24835.62|24916.21|24836.21|24916.21|24836.21|24914.87|24834.87|10
1733106900000|2024-12-02 02:35:00|24916.76|24836.76|24923.52|24843.52|24925.15|24845.15|24916.76|24836.76|10
1733106910000|2024-12-02 02:35:10|24923.84|24843.84|24933.32|24853.32|24933.32|24853.32|24923.84|24843.84|10
1733106920000|2024-12-02 02:35:20|24935.29|24855.29|24935.62|24855.62|24936.37|24856.37|24933.88|24853.88|10
1733106930000|2024-12-02 02:35:30|24935.65|24855.65|24932.28|24852.28|24935.65|24855.65|24932.28|24852.28|10
1733106940000|2024-12-02 02:35:40|24931.8|24851.8|24929.45|24849.45|24931.8|24851.8|24929.45|24849.45|10
1733106950000|2024-12-02 02:35:50|24929.44|24849.44|24923.97|24843.97|24929.44|24849.44|24923.97|24843.97|10
1733106960000|2024-12-02 02:36:00|24924.32|24844.32|24926.48|24846.48|24926.48|24846.48|24924.17|24844.17|10
1733106970000|2024-12-02 02:36:10|24925.96|24845.96|24930.22|24850.22|24931.23|24851.23|24925.94|24845.94|10
1733106980000|2024-12-02 02:36:20|24928.67|24848.67|24927.97|24847.97|24930.01|24850.01|24927.57|24847.57|10
1733106990000|2024-12-02 02:36:30|24928.12|24848.12|24929.14|24849.14|24931.09|24851.09|24928.12|24848.12|10
1733107000000|2024-12-02 02:36:40|24928.94|24848.94|24930.51|24850.51|24930.51|24850.51|24928.34|24848.34|10
1733107010000|2024-12-02 02:36:50|24929.81|24849.81|24932.27|24852.27|24932.27|24852.27|24928.48|24848.48|10
1733107020000|2024-12-02 02:37:00|24933.06|24853.06|24935.85|24855.85|24935.95|24855.95|24931.89|24851.89|10
1733107030000|2024-12-02 02:37:10|24933.95|24853.95|24936.12|24856.12|24936.43|24856.43|24933.87|24853.87|10
1733107040000|2024-12-02 02:37:20|24937.11|24857.11|24936.36|24856.36|24937.43|24857.43|24936.36|24856.36|10
1733107050000|2024-12-02 02:37:30|24936.77|24856.77|24939.34|24859.34|24940.15|24860.15|24936.77|24856.77|9
1733107060000|2024-12-02 02:37:40|24940.5|24860.5|24938.38|24858.38|24940.54|24860.54|24938.38|24858.38|10
1733107070000|2024-12-02 02:37:50|24936.88|24856.88|24931.05|24851.05|24936.88|24856.88|24931.05|24851.05|10
1733107080000|2024-12-02 02:38:00|24931.33|24851.33|24925.54|24845.54|24931.89|24851.89|24925.49|24845.49|10
1733107090000|2024-12-02 02:38:10|24925.51|24845.51|24923.43|24843.43|24925.51|24845.51|24923.02|24843.02|10
1733107100000|2024-12-02 02:38:20|24923.61|24843.61|24926.11|24846.11|24926.15|24846.15|24922.35|24842.35|10
1733107110000|2024-12-02 02:38:30|24926.34|24846.34|24923.4|24843.4|24926.76|24846.76|24923.4|24843.4|10
1733107120000|2024-12-02 02:38:40|24923.17|24843.17|24922.89|24842.89|24923.3|24843.3|24922.07|24842.07|10
1733107130000|2024-12-02 02:38:50|24922.7|24842.7|24918.21|24838.21|24922.7|24842.7|24918.21|24838.21|9
1733107140000|2024-12-02 02:39:00|24919.53|24839.53|24922|24842|24922.25|24842.25|24919.53|24839.53|10
1733107150000|2024-12-02 02:39:10|24922.57|24842.57|24923.87|24843.87|24924.68|24844.68|24922.35|24842.35|10
1733107160000|2024-12-02 02:39:20|24923.99|24843.99|24927|24847|24927.03|24847.03|24923.99|24843.99|10
1733107170000|2024-12-02 02:39:30|24926.99|24846.99|24924.44|24844.44|24926.99|24846.99|24923.42|24843.42|10
1733107180000|2024-12-02 02:39:40|24924.78|24844.78|24925.56|24845.56|24925.56|24845.56|24924.31|24844.31|9
1733107190000|2024-12-02 02:39:50|24925.42|24845.42|24926.94|24846.94|24926.94|24846.94|24925.42|24845.42|10
1733107200000|2024-12-02 02:40:00|24927.36|24847.36|24935.79|24855.79|24935.79|24855.79|24927.36|24847.36|10
1733107210000|2024-12-02 02:40:10|24935.51|24855.51|24941.57|24861.57|24941.57|24861.57|24935.51|24855.51|10
1733107220000|2024-12-02 02:40:20|24941.22|24861.22|24942.73|24862.73|24942.73|24862.73|24940.72|24860.72|10
1733107230000|2024-12-02 02:40:30|24943.37|24863.37|24939.04|24859.04|24943.37|24863.37|24939.04|24859.04|10
1733107240000|2024-12-02 02:40:40|24938.04|24858.04|24938.58|24858.58|24938.84|24858.84|24936.72|24856.72|9
1733107250000|2024-12-02 02:40:50|24938.67|24858.67|24940.04|24860.04|24940.04|24860.04|24938.43|24858.43|10
1733107260000|2024-12-02 02:41:00|24940.46|24860.46|24941.22|24861.22|24942.24|24862.24|24940.45|24860.45|10
1733107270000|2024-12-02 02:41:10|24942.06|24862.06|24937.32|24857.32|24942.06|24862.06|24937.17|24857.17|10
1733107280000|2024-12-02 02:41:20|24937.7|24857.7|24939.91|24859.91|24939.91|24859.91|24937.21|24857.21|10
1733107290000|2024-12-02 02:41:30|24940.9|24860.9|24938.54|24858.54|24941.57|24861.57|24938.49|24858.49|10
1733107300000|2024-12-02 02:41:40|24938.25|24858.25|24936.8|24856.8|24939.82|24859.82|24936.8|24856.8|10
1733107310000|2024-12-02 02:41:50|24937.31|24857.31|24940.56|24860.56|24940.56|24860.56|24936.8|24856.8|10
1733107320000|2024-12-02 02:42:00|24941.89|24861.89|24943.23|24863.23|24943.23|24863.23|24941.71|24861.71|10
1733107330000|2024-12-02 02:42:10|24943.84|24863.84|24943.95|24863.95|24943.95|24863.95|24942.94|24862.94|10
1733107340000|2024-12-02 02:42:20|24943.5|24863.5|24945.09|24865.09|24945.09|24865.09|24943.5|24863.5|10
1733107350000|2024-12-02 02:42:30|24944.84|24864.84|24943.44|24863.44|24944.84|24864.84|24942.3|24862.3|10
1733107360000|2024-12-02 02:42:40|24943.31|24863.31|24942.81|24862.81|24943.31|24863.31|24941.57|24861.57|10
1733107370000|2024-12-02 02:42:50|24944.01|24864.01|24945.45|24865.45|24945.45|24865.45|24943.09|24863.09|10
1733107380000|2024-12-02 02:43:00|24945.37|24865.37|24947.75|24867.75|24947.75|24867.75|24945.23|24865.23|10
1733107390000|2024-12-02 02:43:10|24948.3|24868.3|24949.19|24869.19|24949.24|24869.24|24948.3|24868.3|10
1733107400000|2024-12-02 02:43:20|24951.61|24871.61|24961.64|24881.64|24961.64|24881.64|24950.35|24870.35|10
1733107410000|2024-12-02 02:43:30|24961.89|24881.89|24960.96|24880.96|24962.95|24882.95|24960.96|24880.96|10
1733107420000|2024-12-02 02:43:40|24959.84|24879.84|24956.35|24876.35|24959.84|24879.84|24954.78|24874.78|10
1733107430000|2024-12-02 02:43:50|24956.86|24876.86|24960.19|24880.19|24960.21|24880.21|24956.86|24876.86|10
1733107440000|2024-12-02 02:44:00|24959.58|24879.58|24959.41|24879.41|24960.65|24880.65|24959.17|24879.17|10
1733107450000|2024-12-02 02:44:10|24958.94|24878.94|24951.1|24871.1|24959.32|24879.32|24951.1|24871.1|10
1733107460000|2024-12-02 02:44:20|24950.97|24870.97|24950.8|24870.8|24952.17|24872.17|24950.07|24870.07|10
1733107470000|2024-12-02 02:44:30|24950.83|24870.83|24956.23|24876.23|24956.23|24876.23|24950.39|24870.39|10
1733107480000|2024-12-02 02:44:40|24955.82|24875.82|24957.39|24877.39|24957.66|24877.66|24955.4|24875.4|10
1733107490000|2024-12-02 02:44:50|24957.28|24877.28|24956.69|24876.69|24957.41|24877.41|24955.89|24875.89|10
1733107500000|2024-12-02 02:45:00|24956.83|24876.83|24952.48|24872.48|24957.41|24877.41|24952.48|24872.48|10
1733107510000|2024-12-02 02:45:10|24952.55|24872.55|24950.56|24870.56|24954.26|24874.26|24950.56|24870.56|10
1733107520000|2024-12-02 02:45:20|24949.8|24869.8|24946.63|24866.63|24949.95|24869.95|24946.63|24866.63|10
1733107530000|2024-12-02 02:45:30|24945.73|24865.73|24946.53|24866.53|24946.67|24866.67|24944.56|24864.56|9
1733107540000|2024-12-02 02:45:40|24945.92|24865.92|24944.1|24864.1|24946.7|24866.7|24944.1|24864.1|10
1733107550000|2024-12-02 02:45:50|24943.37|24863.37|24940.05|24860.05|24943.37|24863.37|24939.96|24859.96|10
1733107560000|2024-12-02 02:46:00|24940.2|24860.2|24938.85|24858.85|24940.2|24860.2|24938.04|24858.04|10
1733107570000|2024-12-02 02:46:10|24938.99|24858.99|24938.3|24858.3|24939.92|24859.92|24938.24|24858.24|10
1733107580000|2024-12-02 02:46:20|24938.39|24858.39|24938.2|24858.2|24938.4|24858.4|24937.41|24857.41|10
1733107590000|2024-12-02 02:46:30|24938.24|24858.24|24941.44|24861.44|24941.44|24861.44|24937.85|24857.85|10
1733107600000|2024-12-02 02:46:40|24940.3|24860.3|24948.1|24868.1|24948.1|24868.1|24940.3|24860.3|10
1733107610000|2024-12-02 02:46:50|24949.73|24869.73|24961.38|24881.38|24961.38|24881.38|24949.73|24869.73|10
1733107620000|2024-12-02 02:47:00|24963.01|24883.01|24964.97|24884.97|24965.62|24885.62|24963.01|24883.01|10
1733107630000|2024-12-02 02:47:10|24965.48|24885.48|24968.75|24888.75|24969.14|24889.14|24965.48|24885.48|10
1733107640000|2024-12-02 02:47:20|24968.81|24888.81|24972.59|24892.59|24972.59|24892.59|24968.67|24888.67|9
1733107650000|2024-12-02 02:47:30|24972.81|24892.81|24974.64|24894.64|24974.81|24894.81|24972.81|24892.81|10
1733107660000|2024-12-02 02:47:40|24976.44|24896.44|24980.02|24900.02|24980.71|24900.71|24976.44|24896.44|10
1733107670000|2024-12-02 02:47:50|24978.8|24898.8|24978.51|24898.51|24979.35|24899.35|24978.07|24898.07|10
1733107680000|2024-12-02 02:48:00|24978.24|24898.24|24977.41|24897.41|24978.27|24898.27|24976.45|24896.45|8
1733107690000|2024-12-02 02:48:10|24979.66|24899.66|24979.99|24899.99|24979.99|24899.99|24978.3|24898.3|9
1733107700000|2024-12-02 02:48:20|24979.86|24899.86|24979.72|24899.72|24980.2|24900.2|24977.7|24897.7|10
1733107710000|2024-12-02 02:48:30|24979.87|24899.87|24984.47|24904.47|24984.47|24904.47|24979.87|24899.87|10
1733107720000|2024-12-02 02:48:40|24984.4|24904.4|24984.45|24904.45|24985.86|24905.86|24983.81|24903.81|10
1733107730000|2024-12-02 02:48:50|24984.37|24904.37|24988.21|24908.21|24988.21|24908.21|24984.37|24904.37|10
1733107740000|2024-12-02 02:49:00|24987.74|24907.74|24989.24|24909.24|24989.24|24909.24|24985.24|24905.24|10
1733107750000|2024-12-02 02:49:10|24988.57|24908.57|24994.23|24914.23|24994.23|24914.23|24988.56|24908.56|10
1733107760000|2024-12-02 02:49:20|24994.79|24914.79|24993.57|24913.57|24994.79|24914.79|24993.56|24913.56|10
1733107770000|2024-12-02 02:49:30|24992.96|24912.96|24996.77|24916.77|24996.77|24916.77|24992.96|24912.96|10
1733107780000|2024-12-02 02:49:40|24997.92|24917.92|24998.8|24918.8|25000.33|24920.33|24997.9|24917.9|9
1733107790000|2024-12-02 02:49:50|24998.83|24918.83|24998.7|24918.7|25000.47|24920.47|24998.52|24918.52|10
1733107800000|2024-12-02 02:50:00|24998.76|24918.76|25002.27|24922.27|25002.41|24922.41|24998.76|24918.76|10
1733107810000|2024-12-02 02:50:10|25002.97|24922.97|25000.72|24920.72|25002.97|24922.97|25000.61|24920.61|9
1733107820000|2024-12-02 02:50:20|25001.53|24921.53|24997.39|24917.39|25001.56|24921.56|24995.15|24915.15|10
1733107830000|2024-12-02 02:50:30|24999.61|24919.61|25002.24|24922.24|25004.02|24924.02|24999.61|24919.61|10
1733107840000|2024-12-02 02:50:40|25002.07|24922.07|24994.36|24914.36|25002.19|24922.19|24994.36|24914.36|9
1733107850000|2024-12-02 02:50:50|24993.43|24913.43|24993.34|24913.34|24994.03|24914.03|24991.33|24911.33|10
1733107860000|2024-12-02 02:51:00|24993.02|24913.02|24994.26|24914.26|24994.33|24914.33|24993.02|24913.02|10
1733107870000|2024-12-02 02:51:10|24994.38|24914.38|24991.65|24911.65|24994.65|24914.65|24990.65|24910.65|10
1733107880000|2024-12-02 02:51:20|24994.28|24914.28|24992.7|24912.7|24994.5|24914.5|24992.7|24912.7|10
1733107890000|2024-12-02 02:51:30|24992.72|24912.72|24988.52|24908.52|24992.85|24912.85|24988.52|24908.52|10
1733107900000|2024-12-02 02:51:40|24990.33|24910.33|24987.64|24907.64|24990.33|24910.33|24987.59|24907.59|10
1733107910000|2024-12-02 02:51:50|24987.81|24907.81|24990.31|24910.31|24990.31|24910.31|24987.81|24907.81|10
1733107920000|2024-12-02 02:52:00|24992.35|24912.35|24991.53|24911.53|24993.32|24913.32|24990.77|24910.77|9
1733107930000|2024-12-02 02:52:10|24992.01|24912.01|24988.59|24908.59|24993.38|24913.38|24985.76|24905.76|10
1733107940000|2024-12-02 02:52:20|24988.93|24908.93|24988.68|24908.68|24990.53|24910.53|24988.65|24908.65|10
1733107950000|2024-12-02 02:52:30|24988.39|24908.39|24993.13|24913.13|24993.13|24913.13|24986.63|24906.63|10
1733107960000|2024-12-02 02:52:40|24992.65|24912.65|24989.74|24909.74|24993.88|24913.88|24989.74|24909.74|10
1733107970000|2024-12-02 02:52:50|24989.53|24909.53|24990.69|24910.69|24991.93|24911.93|24989.53|24909.53|10
1733107980000|2024-12-02 02:53:00|24990.2|24910.2|24990.32|24910.32|24992.43|24912.43|24990.2|24910.2|10
1733107990000|2024-12-02 02:53:10|24990.49|24910.49|24990.46|24910.46|24990.66|24910.66|24988.92|24908.92|9
1733108000000|2024-12-02 02:53:20|24990.78|24910.78|24988.61|24908.61|24990.81|24910.81|24988.61|24908.61|10
1733108010000|2024-12-02 02:53:30|24987.07|24907.07|24990.2|24910.2|24990.2|24910.2|24986.61|24906.61|10
1733108020000|2024-12-02 02:53:40|24990.54|24910.54|24993.56|24913.56|24993.56|24913.56|24990.46|24910.46|10
1733108030000|2024-12-02 02:53:50|24993.37|24913.37|24997.28|24917.28|24997.28|24917.28|24993.21|24913.21|10
1733108040000|2024-12-02 02:54:00|24997.23|24917.23|24998.46|24918.46|24998.46|24918.46|24996.54|24916.54|10
1733108050000|2024-12-02 02:54:10|24997.99|24917.99|24994.86|24914.86|24998.36|24918.36|24994.34|24914.34|10
1733108060000|2024-12-02 02:54:20|24994.19|24914.19|24995.59|24915.59|24995.59|24915.59|24992.35|24912.35|10
1733108070000|2024-12-02 02:54:30|24995.85|24915.85|24996.26|24916.26|24996.39|24916.39|24995.19|24915.19|10
1733108080000|2024-12-02 02:54:40|24996.45|24916.45|25001.23|24921.23|25002.06|24922.06|24996.45|24916.45|10
1733108090000|2024-12-02 02:54:50|25002.42|24922.42|25002.17|24922.17|25002.84|24922.84|25000.9|24920.9|10
1733108100000|2024-12-02 02:55:00|25002.85|24922.85|24998.64|24918.64|25002.85|24922.85|24995.39|24915.39|10
1733108110000|2024-12-02 02:55:10|24999.3|24919.3|24994.14|24914.14|24999.3|24919.3|24994.14|24914.14|10
1733108120000|2024-12-02 02:55:20|24993.44|24913.44|24982.9|24902.9|24993.44|24913.44|24982.9|24902.9|10
1733108130000|2024-12-02 02:55:30|24983.47|24903.47|24986.95|24906.95|24986.95|24906.95|24982.88|24902.88|10
1733108140000|2024-12-02 02:55:40|24987.83|24907.83|24985.29|24905.29|24988.62|24908.62|24985.29|24905.29|10
1733108150000|2024-12-02 02:55:50|24985.38|24905.38|24977.03|24897.03|24985.57|24905.57|24976.67|24896.67|10
1733108160000|2024-12-02 02:56:00|24976.61|24896.61|24978.68|24898.68|24978.68|24898.68|24976.26|24896.26|10
1733108170000|2024-12-02 02:56:10|24978.41|24898.41|24969.08|24889.08|24978.8|24898.8|24969.08|24889.08|10
1733108180000|2024-12-02 02:56:20|24969.03|24889.03|24969.81|24889.81|24969.81|24889.81|24968.67|24888.67|10
1733108190000|2024-12-02 02:56:30|24970.71|24890.71|24972.92|24892.92|24972.92|24892.92|24970.01|24890.01|10
1733108200000|2024-12-02 02:56:40|24971.05|24891.05|24972.77|24892.77|24972.77|24892.77|24970.09|24890.09|10
1733108210000|2024-12-02 02:56:50|24972.54|24892.54|24970.5|24890.5|24972.69|24892.69|24969.81|24889.81|10
1733108220000|2024-12-02 02:57:00|24970.34|24890.34|24970.01|24890.01|24970.62|24890.62|24968.42|24888.42|10
1733108230000|2024-12-02 02:57:10|24969.73|24889.73|24967.64|24887.64|24970.33|24890.33|24967.64|24887.64|10
1733108240000|2024-12-02 02:57:20|24967.92|24887.92|24971.91|24891.91|24971.91|24891.91|24967.92|24887.92|10
1733108250000|2024-12-02 02:57:30|24972.62|24892.62|24974.65|24894.65|24974.72|24894.72|24972.62|24892.62|9
1733108260000|2024-12-02 02:57:40|24975.69|24895.69|24979.12|24899.12|24979.12|24899.12|24974.84|24894.84|10
1733108270000|2024-12-02 02:57:50|24979.32|24899.32|24985.98|24905.98|24985.98|24905.98|24979.32|24899.32|10
1733108280000|2024-12-02 02:58:00|24987.75|24907.75|24985.95|24905.95|24987.86|24907.86|24985.4|24905.4|10
1733108290000|2024-12-02 02:58:10|24987.05|24907.05|24993.5|24913.5|24993.82|24913.82|24987.05|24907.05|10
1733108300000|2024-12-02 02:58:20|24992.47|24912.47|24993.2|24913.2|24993.2|24913.2|24990.91|24910.91|10
1733108310000|2024-12-02 02:58:30|24993.44|24913.44|24998.36|24918.36|25000.27|24920.27|24993.44|24913.44|10
1733108320000|2024-12-02 02:58:40|24998.06|24918.06|24996.97|24916.97|24998.06|24918.06|24996.51|24916.51|10
1733108330000|2024-12-02 02:58:50|24997.74|24917.74|24995.97|24915.97|24999.66|24919.66|24995.97|24915.97|10
1733108340000|2024-12-02 02:59:00|24996.51|24916.51|24999.71|24919.71|24999.71|24919.71|24996.01|24916.01|10
1733108350000|2024-12-02 02:59:10|25000.3|24920.3|24999.07|24919.07|25001.78|24921.78|24999.07|24919.07|10
1733108360000|2024-12-02 02:59:20|24999.51|24919.51|24999.6|24919.6|24999.9|24919.9|24998.73|24918.73|10
1733108370000|2024-12-02 02:59:30|24999.58|24919.58|25002.33|24922.33|25002.33|24922.33|24999.58|24919.58|10
1733108380000|2024-12-02 02:59:40|25000.97|24920.97|25018.12|24938.12|25018.12|24938.12|25000.97|24920.97|9
1733108390000|2024-12-02 02:59:50|25017.77|24937.77|25020.76|24940.76|25020.89|24940.89|25017.67|24937.67|10
1733108400000|2024-12-02 03:00:00|25020.34|24940.34|25020.89|24940.89|25022.02|24942.02|25020.34|24940.34|10
1733108410000|2024-12-02 03:00:10|25020.22|24940.22|25015.04|24935.04|25020.22|24940.22|25015.04|24935.04|10
1733108420000|2024-12-02 03:00:20|25014.84|24934.84|25015.31|24935.31|25015.31|24935.31|25013.28|24933.28|10
1733108430000|2024-12-02 03:00:30|25015.44|24935.44|25026.31|24946.31|25026.31|24946.31|25015.07|24935.07|10
1733108440000|2024-12-02 03:00:40|25027.44|24947.44|25030.29|24950.29|25031.4|24951.4|25027.44|24947.44|10
1733108450000|2024-12-02 03:00:50|25028.95|24948.95|25027.1|24947.1|25028.95|24948.95|25026.06|24946.06|10
1733108460000|2024-12-02 03:01:00|25027.49|24947.49|25029.22|24949.22|25029.36|24949.36|25027.49|24947.49|10
1733108470000|2024-12-02 03:01:10|25029.26|24949.26|25032.64|24952.64|25032.64|24952.64|25029.26|24949.26|10
1733108480000|2024-12-02 03:01:20|25032.46|24952.46|25034.91|24954.91|25036.37|24956.37|25032.02|24952.02|10
1733108490000|2024-12-02 03:01:30|25034.93|24954.93|25044.58|24964.58|25044.58|24964.58|25034.93|24954.93|10
1733108500000|2024-12-02 03:01:40|25048.06|24968.06|25050.84|24970.84|25052.54|24972.54|25048.06|24968.06|10
1733108510000|2024-12-02 03:01:50|25051.77|24971.77|25057.62|24977.62|25057.62|24977.62|25051.77|24971.77|10
1733108520000|2024-12-02 03:02:00|25057.49|24977.49|25053.93|24973.93|25057.58|24977.58|25053.93|24973.93|10
1733108530000|2024-12-02 03:02:10|25055.44|24975.44|25058.97|24978.97|25059.74|24979.74|25054.54|24974.54|10
1733108540000|2024-12-02 03:02:20|25057.8|24977.8|25053.8|24973.8|25057.8|24977.8|25053.61|24973.61|10
1733108550000|2024-12-02 03:02:30|25053.43|24973.43|25056.26|24976.26|25056.26|24976.26|25051.78|24971.78|10
1733108560000|2024-12-02 03:02:40|25056.98|24976.98|25059.85|24979.85|25060.69|24980.69|25056.98|24976.98|10
1733108570000|2024-12-02 03:02:50|25058.26|24978.26|25050.69|24970.69|25058.26|24978.26|25049.32|24969.32|10
1733108580000|2024-12-02 03:03:00|25043.91|24963.91|25050.17|24970.17|25050.17|24970.17|25043.49|24963.49|10
1733108590000|2024-12-02 03:03:10|25050.54|24970.54|25057.28|24977.28|25057.28|24977.28|25050.54|24970.54|10
1733108600000|2024-12-02 03:03:20|25057.87|24977.87|25057.09|24977.09|25057.87|24977.87|25054.97|24974.97|10
1733108610000|2024-12-02 03:03:30|25056.93|24976.93|25058.86|24978.86|25060.84|24980.84|25056.93|24976.93|10
1733108620000|2024-12-02 03:03:40|25057.42|24977.42|25051.98|24971.98|25057.42|24977.42|25051.98|24971.98|9
1733108630000|2024-12-02 03:03:50|25052.01|24972.01|25045.01|24965.01|25052.01|24972.01|25045.01|24965.01|10
1733108640000|2024-12-02 03:04:00|25046.02|24966.02|25044.69|24964.69|25046.02|24966.02|25043.47|24963.47|10
1733108650000|2024-12-02 03:04:10|25045.1|24965.1|25044.19|24964.19|25047.4|24967.4|25044.19|24964.19|10
1733108660000|2024-12-02 03:04:20|25044.15|24964.15|25043.84|24963.84|25045.14|24965.14|25043|24963|10
1733108670000|2024-12-02 03:04:30|25042.25|24962.25|25036.05|24956.05|25042.25|24962.25|25035.61|24955.61|10
1733108680000|2024-12-02 03:04:40|25036.15|24956.15|25033.39|24953.39|25036.68|24956.68|25033.39|24953.39|10
1733108690000|2024-12-02 03:04:50|25033.51|24953.51|25036.59|24956.59|25036.59|24956.59|25032.87|24952.87|10
1733108700000|2024-12-02 03:05:00|25037.04|24957.04|25038.11|24958.11|25039.34|24959.34|25037.04|24957.04|10
1733108710000|2024-12-02 03:05:10|25037.87|24957.87|25031.46|24951.46|25037.87|24957.87|25031.46|24951.46|10
1733108720000|2024-12-02 03:05:20|25031.52|24951.52|25032.4|24952.4|25032.4|24952.4|25029.53|24949.53|10
1733108730000|2024-12-02 03:05:30|25034.6|24954.6|25035.74|24955.74|25036.01|24956.01|25033.58|24953.58|10
1733108740000|2024-12-02 03:05:40|25035.68|24955.68|25036.1|24956.1|25037.23|24957.23|25035.07|24955.07|10
1733108750000|2024-12-02 03:05:50|25036.06|24956.06|25037.7|24957.7|25037.7|24957.7|25033.91|24953.91|10
1733108760000|2024-12-02 03:06:00|25037.22|24957.22|25040.15|24960.15|25043.33|24963.33|25037.22|24957.22|10
1733108770000|2024-12-02 03:06:10|25041.34|24961.34|25047.98|24967.98|25047.98|24967.98|25041.34|24961.34|10
1733108780000|2024-12-02 03:06:20|25047.86|24967.86|25044.79|24964.79|25048.53|24968.53|25044.11|24964.11|10
1733108790000|2024-12-02 03:06:30|25044.71|24964.71|25038.66|24958.66|25044.71|24964.71|25038.66|24958.66|10
1733108800000|2024-12-02 03:06:40|25037.23|24957.23|25034.17|24954.17|25037.59|24957.59|25034.15|24954.15|10
1733108810000|2024-12-02 03:06:50|25033.88|24953.88|25035.83|24955.83|25035.83|24955.83|25033.88|24953.88|9
1733108820000|2024-12-02 03:07:00|25036.18|24956.18|25037.46|24957.46|25037.46|24957.46|25036.18|24956.18|10
1733108830000|2024-12-02 03:07:10|25035.91|24955.91|25035.99|24955.99|25036.32|24956.32|25034.61|24954.61|10
1733108840000|2024-12-02 03:07:20|25032.86|24952.86|25028.52|24948.52|25032.86|24952.86|25028.52|24948.52|10
1733108850000|2024-12-02 03:07:30|25027.99|24947.99|25031.02|24951.02|25031.02|24951.02|25026.27|24946.27|10
1733108860000|2024-12-02 03:07:40|25030.13|24950.13|25031.56|24951.56|25031.56|24951.56|25028.75|24948.75|10
1733108870000|2024-12-02 03:07:50|25031.04|24951.04|25032.85|24952.85|25032.85|24952.85|25030.91|24950.91|10
1733108880000|2024-12-02 03:08:00|25033.09|24953.09|25032.39|24952.39|25033.29|24953.29|25032.39|24952.39|10
1733108890000|2024-12-02 03:08:10|25032.58|24952.58|25032.22|24952.22|25032.58|24952.58|25030.13|24950.13|9
1733108900000|2024-12-02 03:08:20|25031.72|24951.72|25029.14|24949.14|25031.72|24951.72|25029.14|24949.14|10
1733108910000|2024-12-02 03:08:30|25028.76|24948.76|25027.79|24947.79|25028.76|24948.76|25023.96|24943.96|10
1733108920000|2024-12-02 03:08:40|25027.94|24947.94|25031.24|24951.24|25031.24|24951.24|25027.94|24947.94|10
1733108930000|2024-12-02 03:08:50|25032.08|24952.08|25034.33|24954.33|25034.33|24954.33|25032.08|24952.08|9
1733108940000|2024-12-02 03:09:00|25034.51|24954.51|25040.11|24960.11|25041.03|24961.03|25034.51|24954.51|10
1733108950000|2024-12-02 03:09:10|25040.87|24960.87|25039.11|24959.11|25043.22|24963.22|25039.11|24959.11|10
1733108960000|2024-12-02 03:09:20|25038.58|24958.58|25039.35|24959.35|25040.57|24960.57|25037.82|24957.82|10
1733108970000|2024-12-02 03:09:30|25038.57|24958.57|25037.86|24957.86|25038.57|24958.57|25036.75|24956.75|9
1733108980000|2024-12-02 03:09:40|25037.76|24957.76|25036|24956|25038.54|24958.54|25036|24956|10
1733108990000|2024-12-02 03:09:50|25033.94|24953.94|25037.81|24957.81|25037.81|24957.81|25033.66|24953.66|10
1733109000000|2024-12-02 03:10:00|25039.84|24959.84|25039.38|24959.38|25040.6|24960.6|25039.38|24959.38|10
1733109010000|2024-12-02 03:10:10|25033.33|24953.33|25027.81|24947.81|25033.33|24953.33|25027.42|24947.42|10
1733109020000|2024-12-02 03:10:20|25028.31|24948.31|25027.35|24947.35|25028.31|24948.31|25026.48|24946.48|10
1733109030000|2024-12-02 03:10:30|25026.99|24946.99|25027.99|24947.99|25028.26|24948.26|25026.75|24946.75|10
1733109040000|2024-12-02 03:10:40|25027.35|24947.35|25027.66|24947.66|25028.44|24948.44|25026.86|24946.86|10
1733109050000|2024-12-02 03:10:50|25027.15|24947.15|25029.01|24949.01|25029.01|24949.01|25026.46|24946.46|10
1733109060000|2024-12-02 03:11:00|25030.23|24950.23|25033.03|24953.03|25033.03|24953.03|25030.12|24950.12|10
1733109070000|2024-12-02 03:11:10|25035.13|24955.13|25041.2|24961.2|25041.82|24961.82|25035.13|24955.13|10
1733109080000|2024-12-02 03:11:20|25041.16|24961.16|25045.17|24965.17|25045.31|24965.31|25041.16|24961.16|10
1733109090000|2024-12-02 03:11:30|25044.89|24964.89|25044.59|24964.59|25047.92|24967.92|25044.59|24964.59|10
1733109100000|2024-12-02 03:11:40|25044.29|24964.29|25042.98|24962.98|25044.29|24964.29|25042.08|24962.08|10
1733109110000|2024-12-02 03:11:50|25042.6|24962.6|25040.01|24960.01|25042.6|24962.6|25040.01|24960.01|10
1733109120000|2024-12-02 03:12:00|25039.7|24959.7|25048.07|24968.07|25048.07|24968.07|25039.44|24959.44|10
1733109130000|2024-12-02 03:12:10|25048.14|24968.14|25050.31|24970.31|25051.22|24971.22|25047.18|24967.18|10
1733109140000|2024-12-02 03:12:20|25049.89|24969.89|25048.97|24968.97|25050.43|24970.43|25048.85|24968.85|10
1733109150000|2024-12-02 03:12:30|25048.57|24968.57|25049.03|24969.03|25050.34|24970.34|25048.57|24968.57|10
1733109160000|2024-12-02 03:12:40|25046.51|24966.51|25046.04|24966.04|25047.09|24967.09|25045.99|24965.99|10
1733109170000|2024-12-02 03:12:50|25045.65|24965.65|25048.41|24968.41|25048.92|24968.92|25044.84|24964.84|10
1733109180000|2024-12-02 03:13:00|25048.75|24968.75|25045.72|24965.72|25050.58|24970.58|25045.72|24965.72|10
1733109190000|2024-12-02 03:13:10|25046.75|24966.75|25052.05|24972.05|25052.05|24972.05|25046.75|24966.75|10
1733109200000|2024-12-02 03:13:20|25052.54|24972.54|25051.23|24971.23|25052.54|24972.54|25050.93|24970.93|9
1733109210000|2024-12-02 03:13:30|25051.92|24971.92|25049.26|24969.26|25051.92|24971.92|25045.6|24965.6|10
1733109220000|2024-12-02 03:13:40|25049.5|24969.5|25042.1|24962.1|25049.5|24969.5|25041.87|24961.87|10
1733109230000|2024-12-02 03:13:50|25045.03|24965.03|25047.38|24967.38|25047.38|24967.38|25044.35|24964.35|10
1733109240000|2024-12-02 03:14:00|25047.51|24967.51|25050.14|24970.14|25050.14|24970.14|25047.39|24967.39|10
1733109250000|2024-12-02 03:14:10|25049.97|24969.97|25048.82|24968.82|25053.28|24973.28|25047.71|24967.71|10
1733109260000|2024-12-02 03:14:20|25048.78|24968.78|25043.73|24963.73|25048.78|24968.78|25043.38|24963.38|10
1733109270000|2024-12-02 03:14:30|25043.72|24963.72|25049.38|24969.38|25049.38|24969.38|25043.36|24963.36|9
1733109280000|2024-12-02 03:14:40|25049.41|24969.41|25050.19|24970.19|25051.17|24971.17|25049.29|24969.29|10
1733109290000|2024-12-02 03:14:50|25049.15|24969.15|25049.48|24969.48|25049.8|24969.8|25048.97|24968.97|10
1733109300000|2024-12-02 03:15:00|25050.14|24970.14|25053.52|24973.52|25053.52|24973.52|25049.89|24969.89|10
1733109310000|2024-12-02 03:15:10|25053.84|24973.84|25051.32|24971.32|25054.47|24974.47|25050.61|24970.61|10
1733109320000|2024-12-02 03:15:20|25052.36|24972.36|25049.5|24969.5|25053.05|24973.05|25049.5|24969.5|10
1733109330000|2024-12-02 03:15:30|25048.69|24968.69|25044.85|24964.85|25048.69|24968.69|25044.26|24964.26|10
1733109340000|2024-12-02 03:15:40|25043.25|24963.25|25037.29|24957.29|25043.52|24963.52|25037.29|24957.29|10
1733109350000|2024-12-02 03:15:50|25035.54|24955.54|25031.94|24951.94|25035.54|24955.54|25031.57|24951.57|10
1733109360000|2024-12-02 03:16:00|25031.31|24951.31|25026.27|24946.27|25031.54|24951.54|25026.27|24946.27|10
1733109370000|2024-12-02 03:16:10|25023.4|24943.4|25021.3|24941.3|25025.54|24945.54|25021.3|24941.3|10
1733109380000|2024-12-02 03:16:20|25020.58|24940.58|25023.11|24943.11|25023.29|24943.29|25019.45|24939.45|10
1733109390000|2024-12-02 03:16:30|25023.55|24943.55|25025.69|24945.69|25028.99|24948.99|25023.55|24943.55|10
1733109400000|2024-12-02 03:16:40|25026.42|24946.42|25027.22|24947.22|25027.22|24947.22|25024.25|24944.25|10
1733109410000|2024-12-02 03:16:50|25027.08|24947.08|25025.51|24945.51|25027.08|24947.08|25025.51|24945.51|10
1733109420000|2024-12-02 03:17:00|25025.37|24945.37|25019.54|24939.54|25025.37|24945.37|25019.22|24939.22|10
1733109430000|2024-12-02 03:17:10|25019.6|24939.6|25018.33|24938.33|25019.98|24939.98|25018.04|24938.04|10
1733109440000|2024-12-02 03:17:20|25017.8|24937.8|25028.25|24948.25|25028.25|24948.25|25017.8|24937.8|10
1733109450000|2024-12-02 03:17:30|25029.53|24949.53|25037.58|24957.58|25037.58|24957.58|25029.53|24949.53|10
1733109460000|2024-12-02 03:17:40|25037.77|24957.77|25035.94|24955.94|25037.98|24957.98|25035.94|24955.94|9
1733109470000|2024-12-02 03:17:50|25032.3|24952.3|25031.37|24951.37|25032.3|24952.3|25028.54|24948.54|10
1733109480000|2024-12-02 03:18:00|25030.75|24950.75|25028.54|24948.54|25032.16|24952.16|25028.54|24948.54|10
1733109490000|2024-12-02 03:18:10|25027.42|24947.42|25018.46|24938.46|25027.42|24947.42|25018.46|24938.46|10
1733109500000|2024-12-02 03:18:20|25017.99|24937.99|25013.18|24933.18|25017.99|24937.99|25012.97|24932.97|10
1733109510000|2024-12-02 03:18:30|25013.55|24933.55|25019.21|24939.21|25019.21|24939.21|25013.55|24933.55|9
1733109520000|2024-12-02 03:18:40|25019.63|24939.63|25026.66|24946.66|25026.68|24946.68|25019.63|24939.63|10
1733109530000|2024-12-02 03:18:50|25027.5|24947.5|25029.64|24949.64|25030.16|24950.16|25027.5|24947.5|10
1733109540000|2024-12-02 03:19:00|25029.54|24949.54|25027.81|24947.81|25029.86|24949.86|25026.41|24946.41|10
1733109550000|2024-12-02 03:19:10|25028.22|24948.22|25036.2|24956.2|25036.2|24956.2|25028.22|24948.22|10
1733109560000|2024-12-02 03:19:20|25036.18|24956.18|25037.91|24957.91|25037.91|24957.91|25034.64|24954.64|10
1733109570000|2024-12-02 03:19:30|25036.25|24956.25|25034.87|24954.87|25036.25|24956.25|25034.5|24954.5|10
1733109580000|2024-12-02 03:19:40|25031.06|24951.06|25036.81|24956.81|25037.57|24957.57|25030.92|24950.92|10
1733109590000|2024-12-02 03:19:50|25037.26|24957.26|25043.07|24963.07|25043.07|24963.07|25037.26|24957.26|10
1733109600000|2024-12-02 03:20:00|25043.87|24963.87|25043.95|24963.95|25046.67|24966.67|25043.87|24963.87|10
1733109610000|2024-12-02 03:20:10|25043.99|24963.99|25042.61|24962.61|25043.99|24963.99|25041.85|24961.85|10
1733109620000|2024-12-02 03:20:20|25042.18|24962.18|25043.79|24963.79|25044.11|24964.11|25041.89|24961.89|10
1733109630000|2024-12-02 03:20:30|25043.42|24963.42|25045.29|24965.29|25045.29|24965.29|25043.42|24963.42|10
1733109640000|2024-12-02 03:20:40|25045.88|24965.88|25053.11|24973.11|25053.11|24973.11|25045.16|24965.16|10
1733109650000|2024-12-02 03:20:50|25053.9|24973.9|25055.82|24975.82|25056.64|24976.64|25053.9|24973.9|10
1733109660000|2024-12-02 03:21:00|25056.92|24976.92|25061.66|24981.66|25061.66|24981.66|25055.44|24975.44|10
1733109670000|2024-12-02 03:21:10|25062.7|24982.7|25068.16|24988.16|25068.16|24988.16|25062.7|24982.7|10
1733109680000|2024-12-02 03:21:20|25068.47|24988.47|25067.43|24987.43|25070.79|24990.79|25067.43|24987.43|10
1733109690000|2024-12-02 03:21:30|25066.57|24986.57|25068.46|24988.46|25068.46|24988.46|25065.54|24985.54|10
1733109700000|2024-12-02 03:21:40|25068.6|24988.6|25071.81|24991.81|25071.81|24991.81|25068.6|24988.6|10
1733109710000|2024-12-02 03:21:50|25072.1|24992.1|25079.41|24999.41|25079.41|24999.41|25072.1|24992.1|10
1733109720000|2024-12-02 03:22:00|25080.19|25000.19|25077.06|24997.06|25080.19|25000.19|25077.06|24997.06|10
1733109730000|2024-12-02 03:22:10|25077.12|24997.12|25072.93|24992.93|25077.12|24997.12|25072.93|24992.93|10
1733109740000|2024-12-02 03:22:20|25073.55|24993.55|25072.43|24992.43|25073.78|24993.78|25071.88|24991.88|10
1733109750000|2024-12-02 03:22:30|25070.61|24990.61|25072.53|24992.53|25072.53|24992.53|25069.41|24989.41|10
1733109760000|2024-12-02 03:22:40|25072.09|24992.09|25069.99|24989.99|25072.78|24992.78|25069.99|24989.99|10
1733109770000|2024-12-02 03:22:50|25069.27|24989.27|25065.41|24985.41|25069.27|24989.27|25065.08|24985.08|10
1733109780000|2024-12-02 03:23:00|25061.59|24981.59|25052.59|24972.59|25061.59|24981.59|25052.59|24972.59|10
1733109790000|2024-12-02 03:23:10|25049.33|24969.33|25045.83|24965.83|25049.33|24969.33|25045.83|24965.83|9
1733109800000|2024-12-02 03:23:20|25044.38|24964.38|25049.62|24969.62|25050.76|24970.76|25044.38|24964.38|10
1733109810000|2024-12-02 03:23:30|25048.47|24968.47|25057.64|24977.64|25057.64|24977.64|25048.47|24968.47|10
1733109820000|2024-12-02 03:23:40|25058.51|24978.51|25065.39|24985.39|25065.39|24985.39|25058.51|24978.51|10
1733109830000|2024-12-02 03:23:50|25066.11|24986.11|25071.47|24991.47|25071.47|24991.47|25066.11|24986.11|10
1733109840000|2024-12-02 03:24:00|25072.1|24992.1|25076.38|24996.38|25076.38|24996.38|25071.48|24991.48|10
1733109850000|2024-12-02 03:24:10|25077.47|24997.47|25075.28|24995.28|25077.47|24997.47|25073.73|24993.73|10
1733109860000|2024-12-02 03:24:20|25075.71|24995.71|25081.64|25001.64|25081.64|25001.64|25075.71|24995.71|10
1733109870000|2024-12-02 03:24:30|25081.16|25001.16|25080.57|25000.57|25082.07|25002.07|25080.57|25000.57|10
1733109880000|2024-12-02 03:24:40|25080.93|25000.93|25078.96|24998.96|25081.82|25001.82|25078.75|24998.75|10
1733109890000|2024-12-02 03:24:50|25079.11|24999.11|25080.88|25000.88|25082.14|25002.14|25079.11|24999.11|10
1733109900000|2024-12-02 03:25:00|25081.54|25001.54|25078.62|24998.62|25082.68|25002.68|25078.62|24998.62|10
1733109910000|2024-12-02 03:25:10|25079.29|24999.29|25077.1|24997.1|25080.69|25000.69|25077.1|24997.1|10
1733109920000|2024-12-02 03:25:20|25080.04|25000.04|25083.61|25003.61|25083.61|25003.61|25079.71|24999.71|10
1733109930000|2024-12-02 03:25:30|25088.78|25008.78|25086.55|25006.55|25090.41|25010.41|25086.55|25006.55|10
1733109940000|2024-12-02 03:25:40|25086.63|25006.63|25089.27|25009.27|25089.27|25009.27|25086.27|25006.27|9
1733109950000|2024-12-02 03:25:50|25089.17|25009.17|25087.79|25007.79|25091.19|25011.19|25087.79|25007.79|10
1733109960000|2024-12-02 03:26:00|25087.3|25007.3|25079.89|24999.89|25087.3|25007.3|25079.89|24999.89|10
1733109970000|2024-12-02 03:26:10|25079.4|24999.4|25082.93|25002.93|25085.14|25005.14|25079.4|24999.4|9
1733109980000|2024-12-02 03:26:20|25080.79|25000.79|25080.56|25000.56|25080.97|25000.97|25079.73|24999.73|10
1733109990000|2024-12-02 03:26:30|25080.2|25000.2|25079.58|24999.58|25080.2|25000.2|25077.22|24997.22|10
1733110000000|2024-12-02 03:26:40|25079.4|24999.4|25081.67|25001.67|25082.53|25002.53|25079.4|24999.4|10
1733110010000|2024-12-02 03:26:50|25081.82|25001.82|25076.58|24996.58|25081.82|25001.82|25076.58|24996.58|10
1733110020000|2024-12-02 03:27:00|25075.57|24995.57|25071.59|24991.59|25075.57|24995.57|25070.71|24990.71|10
1733110030000|2024-12-02 03:27:10|25070.89|24990.89|25070.4|24990.4|25073.19|24993.19|25069.82|24989.82|10
1733110040000|2024-12-02 03:27:20|25070.01|24990.01|25067.88|24987.88|25070.48|24990.48|25067.88|24987.88|10
1733110050000|2024-12-02 03:27:30|25068.04|24988.04|25069.83|24989.83|25070.53|24990.53|25067.74|24987.74|10
1733110060000|2024-12-02 03:27:40|25070.06|24990.06|25067.7|24987.7|25072.7|24992.7|25067.7|24987.7|10
1733110070000|2024-12-02 03:27:50|25067.41|24987.41|25064.28|24984.28|25068.79|24988.79|25064.22|24984.22|10
1733110080000|2024-12-02 03:28:00|25063.43|24983.43|25065.48|24985.48|25065.48|24985.48|25062.37|24982.37|10
1733110090000|2024-12-02 03:28:10|25066.16|24986.16|25066.44|24986.44|25066.64|24986.64|25065.56|24985.56|10
1733110100000|2024-12-02 03:28:20|25066.36|24986.36|25066.18|24986.18|25066.66|24986.66|25064.39|24984.39|10
1733110110000|2024-12-02 03:28:30|25066.36|24986.36|25066.7|24986.7|25066.7|24986.7|25064.92|24984.92|9
1733110120000|2024-12-02 03:28:40|25066.81|24986.81|25068.18|24988.18|25068.18|24988.18|25066.55|24986.55|10
1733110130000|2024-12-02 03:28:50|25067.87|24987.87|25066.1|24986.1|25067.87|24987.87|25066.1|24986.1|10
1733110140000|2024-12-02 03:29:00|25065.59|24985.59|25065.21|24985.21|25066.47|24986.47|25065.21|24985.21|10
1733110150000|2024-12-02 03:29:10|25065.79|24985.79|25068.36|24988.36|25068.36|24988.36|25065.79|24985.79|10
1733110160000|2024-12-02 03:29:20|25067.45|24987.45|25069.53|24989.53|25069.9|24989.9|25067.45|24987.45|10
1733110170000|2024-12-02 03:29:30|25068.64|24988.64|25070.95|24990.95|25072.84|24992.84|25068.6|24988.6|10
1733110180000|2024-12-02 03:29:40|25070.7|24990.7|25066.82|24986.82|25070.7|24990.7|25066.63|24986.63|10
1733110190000|2024-12-02 03:29:50|25067.2|24987.2|25069.43|24989.43|25070.04|24990.04|25067.2|24987.2|10
1733110200000|2024-12-02 03:30:00|25069.29|24989.29|25067.3|24987.3|25069.3|24989.3|25067.3|24987.3|9
1733110210000|2024-12-02 03:30:10|25065.45|24985.45|25064.7|24984.7|25066.69|24986.69|25063.51|24983.51|10
1733110220000|2024-12-02 03:30:20|25067.48|24987.48|25069.04|24989.04|25069.55|24989.55|25067.46|24987.46|10
1733110230000|2024-12-02 03:30:30|25069.17|24989.17|25069.01|24989.01|25070.42|24990.42|25067.07|24987.07|10
1733110240000|2024-12-02 03:30:40|25068.8|24988.8|25064.86|24984.86|25068.8|24988.8|25064.86|24984.86|10
1733110250000|2024-12-02 03:30:50|25065.98|24985.98|25060.53|24980.53|25066.77|24986.77|25060.53|24980.53|10
1733110260000|2024-12-02 03:31:00|25060.59|24980.59|25057.45|24977.45|25060.59|24980.59|25056.14|24976.14|9
1733110270000|2024-12-02 03:31:10|25055.13|24975.13|25055.14|24975.14|25055.47|24975.47|25053.47|24973.47|10
1733110280000|2024-12-02 03:31:20|25055|24975|25050.08|24970.08|25055|24975|25050.06|24970.06|10
1733110290000|2024-12-02 03:31:30|25049.51|24969.51|25053.02|24973.02|25053.19|24973.19|25049.51|24969.51|10
1733110300000|2024-12-02 03:31:40|25053.28|24973.28|25045.78|24965.78|25053.5|24973.5|25045.78|24965.78|10
1733110310000|2024-12-02 03:31:50|25045.52|24965.52|25040.53|24960.53|25045.52|24965.52|25040.53|24960.53|10
1733110320000|2024-12-02 03:32:00|25040.56|24960.56|25037.76|24957.76|25040.64|24960.64|25037.76|24957.76|10
1733110330000|2024-12-02 03:32:10|25037.53|24957.53|25027.33|24947.33|25037.53|24957.53|25025.35|24945.35|10
1733110340000|2024-12-02 03:32:20|25027.5|24947.5|25028.45|24948.45|25028.45|24948.45|25026.91|24946.91|9
1733110350000|2024-12-02 03:32:30|25026.35|24946.35|25017.97|24937.97|25026.35|24946.35|25017.97|24937.97|10
1733110360000|2024-12-02 03:32:40|25017.18|24937.18|25018.94|24938.94|25020.07|24940.07|25017.18|24937.18|10
1733110370000|2024-12-02 03:32:50|25019.95|24939.95|25021.78|24941.78|25022.2|24942.2|25018.59|24938.59|10
1733110380000|2024-12-02 03:33:00|25021.97|24941.97|25018.66|24938.66|25022.45|24942.45|25018.07|24938.07|10
1733110390000|2024-12-02 03:33:10|25018.83|24938.83|25012.05|24932.05|25018.83|24938.83|25012.05|24932.05|10
1733110400000|2024-12-02 03:33:20|25011.82|24931.82|25014.15|24934.15|25014.16|24934.16|25011.21|24931.21|10
1733110410000|2024-12-02 03:33:30|25015.5|24935.5|25014.98|24934.98|25016.21|24936.21|25014.98|24934.98|10
1733110420000|2024-12-02 03:33:40|25014.4|24934.4|25010.06|24930.06|25014.73|24934.73|25009.02|24929.02|10
1733110430000|2024-12-02 03:33:50|25009.32|24929.32|25011.92|24931.92|25012.24|24932.24|25009.11|24929.11|10
1733110440000|2024-12-02 03:34:00|25012.7|24932.7|25010.57|24930.57|25013.49|24933.49|25010.57|24930.57|10
1733110450000|2024-12-02 03:34:10|25010.79|24930.79|25022.43|24942.43|25022.43|24942.43|25010.79|24930.79|10
1733110460000|2024-12-02 03:34:20|25024.08|24944.08|25025.51|24945.51|25025.97|24945.97|25023.56|24943.56|10
1733110470000|2024-12-02 03:34:30|25024.86|24944.86|25028.6|24948.6|25028.6|24948.6|25024.86|24944.86|10
1733110480000|2024-12-02 03:34:40|25028.26|24948.26|25033.09|24953.09|25033.09|24953.09|25028.26|24948.26|10
1733110490000|2024-12-02 03:34:50|25033.34|24953.34|25033.27|24953.27|25034.85|24954.85|25033.1|24953.1|10
1733110500000|2024-12-02 03:35:00|25031.96|24951.96|25029.12|24949.12|25031.96|24951.96|25027.89|24947.89|10
1733110510000|2024-12-02 03:35:10|25029.13|24949.13|25021.35|24941.35|25029.13|24949.13|25020.81|24940.81|10
1733110520000|2024-12-02 03:35:20|25021.49|24941.49|25020.4|24940.4|25022.51|24942.51|25018.28|24938.28|10
1733110530000|2024-12-02 03:35:30|25020.73|24940.73|25022.51|24942.51|25022.51|24942.51|25020.73|24940.73|9
1733110540000|2024-12-02 03:35:40|25023.68|24943.68|25030.71|24950.71|25030.71|24950.71|25023.68|24943.68|9
1733110550000|2024-12-02 03:35:50|25031.22|24951.22|25026.01|24946.01|25031.22|24951.22|25026.01|24946.01|10
1733110560000|2024-12-02 03:36:00|25024.07|24944.07|25021.97|24941.97|25024.07|24944.07|25021.97|24941.97|10
1733110570000|2024-12-02 03:36:10|25020.24|24940.24|25019.53|24939.53|25020.24|24940.24|25017.39|24937.39|10
1733110580000|2024-12-02 03:36:20|25019.13|24939.13|25021.27|24941.27|25021.84|24941.84|25018.4|24938.4|10
1733110590000|2024-12-02 03:36:30|25021.52|24941.52|25021.03|24941.03|25021.52|24941.52|25019.39|24939.39|10
1733110600000|2024-12-02 03:36:40|25018.11|24938.11|25017.89|24937.89|25018.39|24938.39|25017.23|24937.23|10
1733110610000|2024-12-02 03:36:50|25017.29|24937.29|25017.27|24937.27|25017.57|24937.57|25016.5|24936.5|10
1733110620000|2024-12-02 03:37:00|25017.74|24937.74|25021.02|24941.02|25021.02|24941.02|25015.99|24935.99|10
1733110630000|2024-12-02 03:37:10|25022.01|24942.01|25021.64|24941.64|25023.73|24943.73|25021.64|24941.64|10
1733110640000|2024-12-02 03:37:20|25021.52|24941.52|25019.52|24939.52|25021.52|24941.52|25019.52|24939.52|10
1733110650000|2024-12-02 03:37:30|25019.35|24939.35|25018.75|24938.75|25019.35|24939.35|25017.37|24937.37|10
1733110660000|2024-12-02 03:37:40|25018.55|24938.55|25020.21|24940.21|25020.27|24940.27|25017.89|24937.89|10
1733110670000|2024-12-02 03:37:50|25020.46|24940.46|25020.96|24940.96|25022.09|24942.09|25020.46|24940.46|10
1733110680000|2024-12-02 03:38:00|25020.88|24940.88|25017.23|24937.23|25021.87|24941.87|25017.23|24937.23|10
1733110690000|2024-12-02 03:38:10|25015.96|24935.96|25009.62|24929.62|25016.14|24936.14|25009.62|24929.62|10
1733110700000|2024-12-02 03:38:20|25009.92|24929.92|25008.98|24928.98|25011.04|24931.04|25008.98|24928.98|10
1733110710000|2024-12-02 03:38:30|25006.76|24926.76|25006.17|24926.17|25007.83|24927.83|25005.94|24925.94|9
1733110720000|2024-12-02 03:38:40|25006.55|24926.55|25006.72|24926.72|25006.87|24926.87|25005.87|24925.87|10
1733110730000|2024-12-02 03:38:50|25006.88|24926.88|25005.73|24925.73|25007.36|24927.36|25004.2|24924.2|10
1733110740000|2024-12-02 03:39:00|25006.64|24926.64|25002.5|24922.5|25007.08|24927.08|25001.84|24921.84|10
1733110750000|2024-12-02 03:39:10|25002.8|24922.8|25001.9|24921.9|25007.32|24927.32|25001.9|24921.9|10
1733110760000|2024-12-02 03:39:20|24999.99|24919.99|24995.24|24915.24|24999.99|24919.99|24995.15|24915.15|10
1733110770000|2024-12-02 03:39:30|24995.17|24915.17|24989.38|24909.38|24995.17|24915.17|24988.29|24908.29|10
1733110780000|2024-12-02 03:39:40|24988.54|24908.54|24983.52|24903.52|24988.54|24908.54|24983.05|24903.05|10
1733110790000|2024-12-02 03:39:50|24983.41|24903.41|24981.86|24901.86|24983.76|24903.76|24981.81|24901.81|10
1733110800000|2024-12-02 03:40:00|24980.17|24900.17|24975.02|24895.02|24980.17|24900.17|24975.02|24895.02|10
1733110810000|2024-12-02 03:40:10|24975.77|24895.77|24969.21|24889.21|24975.77|24895.77|24969.21|24889.21|10
1733110820000|2024-12-02 03:40:20|24968.52|24888.52|24974.71|24894.71|24974.71|24894.71|24968.14|24888.14|10
1733110830000|2024-12-02 03:40:30|24974.1|24894.1|24976.02|24896.02|24976.74|24896.74|24974.1|24894.1|10
1733110840000|2024-12-02 03:40:40|24975.82|24895.82|24973.47|24893.47|24976.57|24896.57|24973.38|24893.38|10
1733110850000|2024-12-02 03:40:50|24973.84|24893.84|24978.75|24898.75|24978.75|24898.75|24973.84|24893.84|10
1733110860000|2024-12-02 03:41:00|24979.53|24899.53|24987.68|24907.68|24987.68|24907.68|24979.53|24899.53|10
1733110870000|2024-12-02 03:41:10|24985.63|24905.63|24977.56|24897.56|24985.96|24905.96|24977.56|24897.56|10
1733110880000|2024-12-02 03:41:20|24976.79|24896.79|24976.77|24896.77|24977.66|24897.66|24976.22|24896.22|10
1733110890000|2024-12-02 03:41:30|24978.6|24898.6|24971.23|24891.23|24978.6|24898.6|24971.23|24891.23|10
1733110900000|2024-12-02 03:41:40|24970.66|24890.66|24971.83|24891.83|24971.83|24891.83|24969.95|24889.95|10
1733110910000|2024-12-02 03:41:50|24971.8|24891.8|24965.67|24885.67|24973.03|24893.03|24964.86|24884.86|10
1733110920000|2024-12-02 03:42:00|24965.43|24885.43|24963.84|24883.84|24965.43|24885.43|24961.29|24881.29|10
1733110930000|2024-12-02 03:42:10|24963.62|24883.62|24959.82|24879.82|24963.96|24883.96|24959.82|24879.82|10
1733110940000|2024-12-02 03:42:20|24958.99|24878.99|24954.54|24874.54|24958.99|24878.99|24954.17|24874.17|10
1733110950000|2024-12-02 03:42:30|24954.47|24874.47|24951.81|24871.81|24954.47|24874.47|24951.81|24871.81|10
1733110960000|2024-12-02 03:42:40|24949.85|24869.85|24947.34|24867.34|24949.85|24869.85|24946.55|24866.55|10
1733110970000|2024-12-02 03:42:50|24947.55|24867.55|24948.44|24868.44|24949.01|24869.01|24947.13|24867.13|10
1733110980000|2024-12-02 03:43:00|24948.28|24868.28|24940.95|24860.95|24948.28|24868.28|24940.95|24860.95|10
1733110990000|2024-12-02 03:43:10|24937.08|24857.08|24926.24|24846.24|24937.08|24857.08|24926.24|24846.24|10
1733111000000|2024-12-02 03:43:20|24926.05|24846.05|24922.91|24842.91|24926.05|24846.05|24922.91|24842.91|10
1733111010000|2024-12-02 03:43:30|24921.88|24841.88|24916.79|24836.79|24922.23|24842.23|24916.65|24836.65|10
1733111020000|2024-12-02 03:43:40|24916.92|24836.92|24911.24|24831.24|24916.92|24836.92|24911.24|24831.24|10
1733111030000|2024-12-02 03:43:50|24910.16|24830.16|24900.76|24820.76|24910.16|24830.16|24900.6|24820.6|10
1733111040000|2024-12-02 03:44:00|24900.99|24820.99|24897.96|24817.96|24901.34|24821.34|24897.96|24817.96|10
1733111050000|2024-12-02 03:44:10|24899.57|24819.57|24887.05|24807.05|24899.57|24819.57|24887.05|24807.05|10
1733111060000|2024-12-02 03:44:20|24886.73|24806.73|24880.01|24800.01|24886.76|24806.76|24877.93|24797.93|10
1733111070000|2024-12-02 03:44:30|24879.41|24799.41|24883.85|24803.85|24884.3|24804.3|24878.99|24798.99|10
1733111080000|2024-12-02 03:44:40|24884.06|24804.06|24879.94|24799.94|24884.85|24804.85|24879.41|24799.41|10
1733111090000|2024-12-02 03:44:50|24879.63|24799.63|24878.16|24798.16|24880.43|24800.43|24878.16|24798.16|10
1733111100000|2024-12-02 03:45:00|24878.4|24798.4|24876.11|24796.11|24879.61|24799.61|24876.11|24796.11|10
1733111110000|2024-12-02 03:45:10|24876.98|24796.98|24880.88|24800.88|24881.13|24801.13|24876.98|24796.98|10
1733111120000|2024-12-02 03:45:20|24881.81|24801.81|24880.38|24800.38|24881.81|24801.81|24880.23|24800.23|10
1733111130000|2024-12-02 03:45:30|24880.67|24800.67|24890.32|24810.32|24890.32|24810.32|24880.67|24800.67|10
1733111140000|2024-12-02 03:45:40|24891.5|24811.5|24891|24811|24895.08|24815.08|24891|24811|10
1733111150000|2024-12-02 03:45:50|24891.95|24811.95|24890.4|24810.4|24891.95|24811.95|24888.14|24808.14|10
1733111160000|2024-12-02 03:46:00|24891.03|24811.03|24892.39|24812.39|24894.27|24814.27|24891.03|24811.03|10
1733111170000|2024-12-02 03:46:10|24891.96|24811.96|24897.66|24817.66|24897.66|24817.66|24891.96|24811.96|9
1733111180000|2024-12-02 03:46:20|24897.7|24817.7|24898.73|24818.73|24900.95|24820.95|24897.7|24817.7|10
1733111190000|2024-12-02 03:46:30|24895.66|24815.66|24893.54|24813.54|24895.66|24815.66|24891.23|24811.23|10
1733111200000|2024-12-02 03:46:40|24892.34|24812.34|24900.68|24820.68|24901.24|24821.24|24890.05|24810.05|10
1733111210000|2024-12-02 03:46:50|24899.76|24819.76|24902.49|24822.49|24902.99|24822.99|24899.76|24819.76|10
1733111220000|2024-12-02 03:47:00|24901.65|24821.65|24902.89|24822.89|24902.89|24822.89|24899.25|24819.25|10
1733111230000|2024-12-02 03:47:10|24903.75|24823.75|24914.42|24834.42|24914.42|24834.42|24903.75|24823.75|10
1733111240000|2024-12-02 03:47:20|24912.52|24832.52|24910.08|24830.08|24912.52|24832.52|24910.08|24830.08|10
1733111250000|2024-12-02 03:47:30|24908.68|24828.68|24907.77|24827.77|24909.78|24829.78|24907.77|24827.77|10
1733111260000|2024-12-02 03:47:40|24907.59|24827.59|24910.03|24830.03|24910.03|24830.03|24904.76|24824.76|10
1733111270000|2024-12-02 03:47:50|24910.08|24830.08|24909.18|24829.18|24910.24|24830.24|24909.18|24829.18|10
1733111280000|2024-12-02 03:48:00|24908.53|24828.53|24914.05|24834.05|24914.05|24834.05|24907.15|24827.15|10
1733111290000|2024-12-02 03:48:10|24916.58|24836.58|24922.06|24842.06|24922.2|24842.2|24916.21|24836.21|10
1733111300000|2024-12-02 03:48:20|24922.44|24842.44|24923.67|24843.67|24925.43|24845.43|24919.71|24839.71|10
1733111310000|2024-12-02 03:48:30|24923.39|24843.39|24916.11|24836.11|24923.39|24843.39|24915.95|24835.95|10
1733111320000|2024-12-02 03:48:40|24915.77|24835.77|24910.82|24830.82|24915.88|24835.88|24910.82|24830.82|10
1733111330000|2024-12-02 03:48:50|24910.1|24830.1|24905.09|24825.09|24910.1|24830.1|24905.09|24825.09|10
1733111340000|2024-12-02 03:49:00|24905.01|24825.01|24894.24|24814.24|24905.37|24825.37|24894.24|24814.24|10
1733111350000|2024-12-02 03:49:10|24893.75|24813.75|24889.97|24809.97|24893.75|24813.75|24888.91|24808.91|10
1733111360000|2024-12-02 03:49:20|24889.29|24809.29|24887.2|24807.2|24889.29|24809.29|24887.2|24807.2|10
1733111370000|2024-12-02 03:49:30|24885.9|24805.9|24882.55|24802.55|24886.05|24806.05|24882.13|24802.13|9
1733111380000|2024-12-02 03:49:40|24882.49|24802.49|24877.69|24797.69|24882.49|24802.49|24875.91|24795.91|9
1733111390000|2024-12-02 03:49:50|24877.21|24797.21|24874.41|24794.41|24877.21|24797.21|24874.41|24794.41|10
1733111400000|2024-12-02 03:50:00|24873.75|24793.75|24868.39|24788.39|24873.75|24793.75|24868.39|24788.39|10
1733111410000|2024-12-02 03:50:10|24866.75|24786.75|24858.19|24778.19|24866.75|24786.75|24857|24777|10
1733111420000|2024-12-02 03:50:20|24857.43|24777.43|24847.69|24767.69|24857.43|24777.43|24847.69|24767.69|10
1733111430000|2024-12-02 03:50:30|24847.34|24767.34|24839.56|24759.56|24847.52|24767.52|24839.56|24759.56|10
1733111440000|2024-12-02 03:50:40|24839.02|24759.02|24832.7|24752.7|24839.02|24759.02|24832.27|24752.27|10
1733111450000|2024-12-02 03:50:50|24831.94|24751.94|24823.34|24743.34|24832.31|24752.31|24823.13|24743.13|10
1733111460000|2024-12-02 03:51:00|24821.95|24741.95|24807.98|24727.98|24821.95|24741.95|24807.98|24727.98|10
1733111470000|2024-12-02 03:51:10|24808.22|24728.22|24800.57|24720.57|24808.22|24728.22|24800.57|24720.57|10
1733111480000|2024-12-02 03:51:20|24801.42|24721.42|24801.13|24721.13|24801.43|24721.43|24799.54|24719.54|10
1733111490000|2024-12-02 03:51:30|24800.78|24720.78|24782.1|24702.1|24800.78|24720.78|24782.1|24702.1|10
1733111500000|2024-12-02 03:51:40|24780.33|24700.33|24779.43|24699.43|24780.33|24700.33|24777.94|24697.94|10
1733111510000|2024-12-02 03:51:50|24779.62|24699.62|24780.61|24700.61|24780.61|24700.61|24776.98|24696.98|10
1733111520000|2024-12-02 03:52:00|24780.31|24700.31|24785.97|24705.97|24787.47|24707.47|24780.31|24700.31|10
1733111530000|2024-12-02 03:52:10|24782.79|24702.79|24782.39|24702.39|24783.61|24703.61|24781.17|24701.17|10
1733111540000|2024-12-02 03:52:20|24781.79|24701.79|24775.23|24695.23|24781.79|24701.79|24775.23|24695.23|10
1733111550000|2024-12-02 03:52:30|24774.65|24694.65|24773.9|24693.9|24775.7|24695.7|24773.9|24693.9|10
1733111560000|2024-12-02 03:52:40|24774.3|24694.3|24772.1|24692.1|24774.34|24694.34|24772.1|24692.1|10
1733111570000|2024-12-02 03:52:50|24772.7|24692.7|24768.59|24688.59|24773|24693|24768.17|24688.17|10
1733111580000|2024-12-02 03:53:00|24767.9|24687.9|24769.81|24689.81|24770.18|24690.18|24767.9|24687.9|9
1733111590000|2024-12-02 03:53:10|24770.49|24690.49|24773.59|24693.59|24775.24|24695.24|24770.49|24690.49|10
1733111600000|2024-12-02 03:53:20|24773.17|24693.17|24769.86|24689.86|24773.17|24693.17|24769.15|24689.15|10
1733111610000|2024-12-02 03:53:30|24769.9|24689.9|24759.69|24679.69|24769.9|24689.9|24759.69|24679.69|10
1733111620000|2024-12-02 03:53:40|24757.2|24677.2|24746.23|24666.23|24757.2|24677.2|24746.23|24666.23|10
1733111630000|2024-12-02 03:53:50|24746.77|24666.77|24738.11|24658.11|24746.91|24666.91|24738.11|24658.11|10
1733111640000|2024-12-02 03:54:00|24739.29|24659.29|24733.52|24653.52|24741.42|24661.42|24733.52|24653.52|10
1733111650000|2024-12-02 03:54:10|24733.81|24653.81|24725.04|24645.04|24733.81|24653.81|24725.04|24645.04|9
1733111660000|2024-12-02 03:54:20|24723.9|24643.9|24721.96|24641.96|24723.9|24643.9|24721.96|24641.96|10
1733111670000|2024-12-02 03:54:30|24721.38|24641.38|24716.97|24636.97|24721.38|24641.38|24716.14|24636.14|10
1733111680000|2024-12-02 03:54:40|24715.59|24635.59|24717.4|24637.4|24717.64|24637.64|24715.59|24635.59|10
1733111690000|2024-12-02 03:54:50|24717.64|24637.64|24719.96|24639.96|24721.51|24641.51|24717.64|24637.64|10
1733111700000|2024-12-02 03:55:00|24720.71|24640.71|24732.71|24652.71|24732.71|24652.71|24720.33|24640.33|10
1733111710000|2024-12-02 03:55:10|24733.54|24653.54|24738.52|24658.52|24739.37|24659.37|24732.77|24652.77|10
1733111720000|2024-12-02 03:55:20|24740.39|24660.39|24737.52|24657.52|24743.31|24663.31|24737.52|24657.52|10
1733111730000|2024-12-02 03:55:30|24735.83|24655.83|24729.61|24649.61|24735.83|24655.83|24729.61|24649.61|10
1733111740000|2024-12-02 03:55:40|24728.53|24648.53|24724.66|24644.66|24728.53|24648.53|24723.73|24643.73|10
1733111750000|2024-12-02 03:55:50|24723.43|24643.43|24712.12|24632.12|24724.23|24644.23|24712.12|24632.12|10
1733111760000|2024-12-02 03:56:00|24711.7|24631.7|24708.1|24628.1|24711.7|24631.7|24708.1|24628.1|10
1733111770000|2024-12-02 03:56:10|24705.33|24625.33|24702.07|24622.07|24705.33|24625.33|24702.07|24622.07|10
1733111780000|2024-12-02 03:56:20|24700.94|24620.94|24688.72|24608.72|24700.94|24620.94|24688.72|24608.72|10
1733111790000|2024-12-02 03:56:30|24688.23|24608.23|24688.17|24608.17|24689.37|24609.37|24687.54|24607.54|10
1733111800000|2024-12-02 03:56:40|24687.7|24607.7|24674.53|24594.53|24687.7|24607.7|24674.53|24594.53|10
1733111810000|2024-12-02 03:56:50|24672.58|24592.58|24646.97|24566.97|24672.58|24592.58|24646.97|24566.97|10
1733111820000|2024-12-02 03:57:00|24645.78|24565.78|24631.7|24551.7|24645.78|24565.78|24631.7|24551.7|10
1733111830000|2024-12-02 03:57:10|24629.27|24549.27|24613.87|24533.87|24629.27|24549.27|24613.87|24533.87|10
1733111840000|2024-12-02 03:57:20|24611.38|24531.38|24595.18|24515.18|24611.38|24531.38|24595.18|24515.18|10
1733111850000|2024-12-02 03:57:30|24593.27|24513.27|24588.57|24508.57|24593.27|24513.27|24586.92|24506.92|10
1733111860000|2024-12-02 03:57:40|24588.81|24508.81|24591.92|24511.92|24593.24|24513.24|24588.81|24508.81|10
1733111870000|2024-12-02 03:57:50|24591.23|24511.23|24593.43|24513.43|24594.06|24514.06|24591.23|24511.23|10
1733111880000|2024-12-02 03:58:00|24593.99|24513.99|24613.83|24533.83|24613.83|24533.83|24593.99|24513.99|10
1733111890000|2024-12-02 03:58:10|24613.75|24533.75|24629.12|24549.12|24629.12|24549.12|24613.71|24533.71|10
1733111900000|2024-12-02 03:58:20|24630.83|24550.83|24631.07|24551.07|24633.88|24553.88|24630.55|24550.55|10
1733111910000|2024-12-02 03:58:30|24630.35|24550.35|24630.72|24550.72|24631.2|24551.2|24628.39|24548.39|10
1733111920000|2024-12-02 03:58:40|24630.94|24550.94|24638.21|24558.21|24638.21|24558.21|24630.83|24550.83|10
1733111930000|2024-12-02 03:58:50|24640.37|24560.37|24644.49|24564.49|24648.48|24568.48|24640.37|24560.37|10
1733111940000|2024-12-02 03:59:00|24643.91|24563.91|24639.77|24559.77|24644.02|24564.02|24639.77|24559.77|10
1733111950000|2024-12-02 03:59:10|24640.3|24560.3|24634.93|24554.93|24640.94|24560.94|24634.93|24554.93|10
1733111960000|2024-12-02 03:59:20|24634.07|24554.07|24633.64|24553.64|24636.28|24556.28|24632.18|24552.18|10
1733111970000|2024-12-02 03:59:30|24633.67|24553.67|24634.44|24554.44|24634.83|24554.83|24632.92|24552.92|10
1733111980000|2024-12-02 03:59:40|24633.55|24553.55|24634.02|24554.02|24635.52|24555.52|24631.05|24551.05|10
1733111990000|2024-12-02 03:59:50|24635.55|24555.55|24628.31|24548.31|24635.71|24555.71|24628.31|24548.31|10
1733112000000|2024-12-02 04:00:00|24628.33|24548.33|24627.5|24547.5|24628.6|24548.6|24626.78|24546.78|10
1733112010000|2024-12-02 04:00:10|24626.38|24546.38|24633.74|24553.74|24633.74|24553.74|24626.37|24546.37|10
1733112020000|2024-12-02 04:00:20|24638.45|24558.45|24642.58|24562.58|24642.74|24562.74|24637|24557|10
1733112030000|2024-12-02 04:00:30|24641.21|24561.21|24632.84|24552.84|24642.29|24562.29|24632.84|24552.84|10
1733112040000|2024-12-02 04:00:40|24630.33|24550.33|24633.59|24553.59|24633.59|24553.59|24629.73|24549.73|10
1733112050000|2024-12-02 04:00:50|24634.02|24554.02|24631.91|24551.91|24635.18|24555.18|24631.91|24551.91|10
1733112060000|2024-12-02 04:01:00|24631.81|24551.81|24634.67|24554.67|24634.99|24554.99|24631.34|24551.34|10
1733112070000|2024-12-02 04:01:10|24637.46|24557.46|24640.18|24560.18|24641.07|24561.07|24637.01|24557.01|10
1733112080000|2024-12-02 04:01:20|24641.2|24561.2|24641.93|24561.93|24642.38|24562.38|24640.32|24560.32|10
1733112090000|2024-12-02 04:01:30|24642.58|24562.58|24641.96|24561.96|24643.74|24563.74|24641.02|24561.02|10
1733112100000|2024-12-02 04:01:40|24639.53|24559.53|24638.44|24558.44|24641.21|24561.21|24637.32|24557.32|9
1733112110000|2024-12-02 04:01:50|24639.37|24559.37|24650.47|24570.47|24650.47|24570.47|24639.37|24559.37|10
1733112120000|2024-12-02 04:02:00|24652.17|24572.17|24655.88|24575.88|24655.88|24575.88|24652.17|24572.17|10
1733112130000|2024-12-02 04:02:10|24660.25|24580.25|24664.08|24584.08|24664.89|24584.89|24660.25|24580.25|10
1733112140000|2024-12-02 04:02:20|24665.65|24585.65|24678.13|24598.13|24678.13|24598.13|24665.65|24585.65|10
1733112150000|2024-12-02 04:02:30|24678.84|24598.84|24674.9|24594.9|24682.05|24602.05|24674.9|24594.9|10
1733112160000|2024-12-02 04:02:40|24674.99|24594.99|24665.6|24585.6|24674.99|24594.99|24665.6|24585.6|9
1733112170000|2024-12-02 04:02:50|24666.57|24586.57|24683.81|24603.81|24683.81|24603.81|24666.57|24586.57|10
1733112180000|2024-12-02 04:03:00|24683.95|24603.95|24688.97|24608.97|24688.97|24608.97|24683.95|24603.95|10
1733112190000|2024-12-02 04:03:10|24689.86|24609.86|24692.45|24612.45|24693.13|24613.13|24689.84|24609.84|10
1733112200000|2024-12-02 04:03:20|24691.96|24611.96|24695.44|24615.44|24695.44|24615.44|24691.96|24611.96|10
1733112210000|2024-12-02 04:03:30|24695.18|24615.18|24688.1|24608.1|24696.02|24616.02|24688.1|24608.1|10
1733112220000|2024-12-02 04:03:40|24688.97|24608.97|24688|24608|24689.51|24609.51|24687.93|24607.93|10
1733112230000|2024-12-02 04:03:50|24686.77|24606.77|24696.31|24616.31|24696.31|24616.31|24686.76|24606.76|10
1733112240000|2024-12-02 04:04:00|24696.34|24616.34|24694.57|24614.57|24698.4|24618.4|24692.98|24612.98|10
1733112250000|2024-12-02 04:04:10|24695.05|24615.05|24674.73|24594.73|24695.05|24615.05|24674.73|24594.73|10
1733112260000|2024-12-02 04:04:20|24673.92|24593.92|24666.71|24586.71|24673.92|24593.92|24666.71|24586.71|10
1733112270000|2024-12-02 04:04:30|24665.26|24585.26|24661.57|24581.57|24665.26|24585.26|24661.57|24581.57|10
1733112280000|2024-12-02 04:04:40|24660.51|24580.51|24660.49|24580.49|24662.51|24582.51|24658.91|24578.91|10
1733112290000|2024-12-02 04:04:50|24660.69|24580.69|24653.34|24573.34|24660.69|24580.69|24653.34|24573.34|10
1733112300000|2024-12-02 04:05:00|24652.86|24572.86|24655.37|24575.37|24655.37|24575.37|24652.33|24572.33|10
1733112310000|2024-12-02 04:05:10|24655.84|24575.84|24661.55|24581.55|24661.55|24581.55|24655.84|24575.84|10
1733112320000|2024-12-02 04:05:20|24661.48|24581.48|24668.88|24588.88|24668.88|24588.88|24661.48|24581.48|10
1733112330000|2024-12-02 04:05:30|24670.55|24590.55|24666.59|24586.59|24675.4|24595.4|24666.59|24586.59|10
1733112340000|2024-12-02 04:05:40|24665.97|24585.97|24659.62|24579.62|24667.82|24587.82|24659.62|24579.62|10
1733112350000|2024-12-02 04:05:50|24658.51|24578.51|24647.56|24567.56|24658.51|24578.51|24647.56|24567.56|10
1733112360000|2024-12-02 04:06:00|24646.82|24566.82|24635.48|24555.48|24646.82|24566.82|24635.48|24555.48|10
1733112370000|2024-12-02 04:06:10|24635.04|24555.04|24626.96|24546.96|24635.04|24555.04|24626.96|24546.96|10
1733112380000|2024-12-02 04:06:20|24619.28|24539.28|24593.66|24513.66|24619.28|24539.28|24593.66|24513.66|10
1733112390000|2024-12-02 04:06:30|24592.4|24512.4|24585.57|24505.57|24593.17|24513.17|24585.57|24505.57|10
1733112400000|2024-12-02 04:06:40|24586.05|24506.05|24581.11|24501.11|24586.05|24506.05|24580.44|24500.44|10
1733112410000|2024-12-02 04:06:50|24581.22|24501.22|24579.88|24499.88|24582.51|24502.51|24579.71|24499.71|10
1733112420000|2024-12-02 04:07:00|24577.99|24497.99|24562.64|24482.64|24577.99|24497.99|24562.64|24482.64|10
1733112430000|2024-12-02 04:07:10|24560.25|24480.25|24537.71|24457.71|24560.25|24480.25|24537.71|24457.71|9
1733112440000|2024-12-02 04:07:20|24537.05|24457.05|24505.44|24425.44|24537.05|24457.05|24505.44|24425.44|10
1733112450000|2024-12-02 04:07:30|24504.11|24424.11|24496.48|24416.48|24506.32|24426.32|24493.74|24413.74|10
1733112460000|2024-12-02 04:07:40|24495.21|24415.21|24499.16|24419.16|24500.19|24420.19|24495.21|24415.21|10
1733112470000|2024-12-02 04:07:50|24498.54|24418.54|24483.02|24403.02|24501.36|24421.36|24483.02|24403.02|10
1733112480000|2024-12-02 04:08:00|24482.23|24402.23|24465.83|24385.83|24482.59|24402.59|24465.83|24385.83|10
1733112490000|2024-12-02 04:08:10|24464.85|24384.85|24447.2|24367.2|24464.85|24384.85|24446.79|24366.79|9
1733112500000|2024-12-02 04:08:20|24446.75|24366.75|24441.67|24361.67|24447.52|24367.52|24441.67|24361.67|10
1733112510000|2024-12-02 04:08:30|24441.55|24361.55|24455.84|24375.84|24455.84|24375.84|24441.17|24361.17|10
1733112520000|2024-12-02 04:08:40|24455.74|24375.74|24460.35|24380.35|24460.35|24380.35|24447.34|24367.34|10
1733112530000|2024-12-02 04:08:50|24459.72|24379.72|24474.14|24394.14|24474.45|24394.45|24459.72|24379.72|10
1733112540000|2024-12-02 04:09:00|24474.12|24394.12|24473.22|24393.22|24476.58|24396.58|24473.22|24393.22|9
1733112550000|2024-12-02 04:09:10|24469.26|24389.26|24474.09|24394.09|24475.59|24395.59|24467.63|24387.63|10
1733112560000|2024-12-02 04:09:20|24474.55|24394.55|24484.96|24404.96|24484.96|24404.96|24474.55|24394.55|10
1733112570000|2024-12-02 04:09:30|24485.48|24405.48|24486.56|24406.56|24486.85|24406.85|24483.76|24403.76|10
1733112580000|2024-12-02 04:09:40|24488.58|24408.58|24493.06|24413.06|24493.06|24413.06|24488.58|24408.58|10
1733112590000|2024-12-02 04:09:50|24493.71|24413.71|24491.12|24411.12|24497.83|24417.83|24490.97|24410.97|10
1733112600000|2024-12-02 04:10:00|24490.09|24410.09|24487|24407|24490.28|24410.28|24487|24407|10
1733112610000|2024-12-02 04:10:10|24487.24|24407.24|24485.69|24405.69|24487.28|24407.28|24484.68|24404.68|10
1733112620000|2024-12-02 04:10:20|24484.44|24404.44|24479.6|24399.6|24484.44|24404.44|24477.22|24397.22|10
1733112630000|2024-12-02 04:10:30|24478.41|24398.41|24483.33|24403.33|24483.33|24403.33|24478.41|24398.41|10
1733112640000|2024-12-02 04:10:40|24482.29|24402.29|24480.17|24400.17|24487.77|24407.77|24480.17|24400.17|10
1733112650000|2024-12-02 04:10:50|24484.43|24404.43|24493.61|24413.61|24493.61|24413.61|24484.43|24404.43|10
1733112660000|2024-12-02 04:11:00|24494.19|24414.19|24494.75|24414.75|24495.41|24415.41|24491.41|24411.41|10
1733112670000|2024-12-02 04:11:10|24493.66|24413.66|24484.92|24404.92|24493.66|24413.66|24484.92|24404.92|10
1733112680000|2024-12-02 04:11:20|24485.8|24405.8|24483.65|24403.65|24488.17|24408.17|24483.65|24403.65|10
1733112690000|2024-12-02 04:11:30|24485.35|24405.35|24493|24413|24493.04|24413.04|24485.35|24405.35|10
1733112700000|2024-12-02 04:11:40|24491.57|24411.57|24485.14|24405.14|24492.07|24412.07|24485.14|24405.14|10
1733112710000|2024-12-02 04:11:50|24485.46|24405.46|24482.61|24402.61|24485.89|24405.89|24482.61|24402.61|10
1733112720000|2024-12-02 04:12:00|24481.88|24401.88|24480.7|24400.7|24481.88|24401.88|24479.37|24399.37|10
1733112730000|2024-12-02 04:12:10|24479.47|24399.47|24481.11|24401.11|24482.64|24402.64|24478.92|24398.92|9
1733112740000|2024-12-02 04:12:20|24480.98|24400.98|24480.54|24400.54|24481.07|24401.07|24479.56|24399.56|10
1733112750000|2024-12-02 04:12:30|24480.68|24400.68|24467.33|24387.33|24480.68|24400.68|24467.33|24387.33|10
1733112760000|2024-12-02 04:12:40|24465.96|24385.96|24456.36|24376.36|24465.96|24385.96|24456.36|24376.36|10
1733112770000|2024-12-02 04:12:50|24456.3|24376.3|24457.3|24377.3|24460.71|24380.71|24456.3|24376.3|10
1733112780000|2024-12-02 04:13:00|24457.91|24377.91|24455.51|24375.51|24459.52|24379.52|24455.51|24375.51|10
1733112790000|2024-12-02 04:13:10|24455.57|24375.57|24448.94|24368.94|24455.57|24375.57|24448.37|24368.37|10
1733112800000|2024-12-02 04:13:20|24448.85|24368.85|24447.6|24367.6|24448.85|24368.85|24446.11|24366.11|10
1733112810000|2024-12-02 04:13:30|24447.58|24367.58|24442.33|24362.33|24449.19|24369.19|24442.33|24362.33|10
1733112820000|2024-12-02 04:13:40|24441.11|24361.11|24446.18|24366.18|24446.18|24366.18|24441.11|24361.11|10
1733112830000|2024-12-02 04:13:50|24446.48|24366.48|24453.18|24373.18|24453.5|24373.5|24446.48|24366.48|10
1733112840000|2024-12-02 04:14:00|24454.41|24374.41|24453.16|24373.16|24456.08|24376.08|24452.86|24372.86|10
1733112850000|2024-12-02 04:14:10|24453.73|24373.73|24453.36|24373.36|24453.8|24373.8|24452.06|24372.06|10
1733112860000|2024-12-02 04:14:20|24452.16|24372.16|24441.59|24361.59|24453.59|24373.59|24441.59|24361.59|10
1733112870000|2024-12-02 04:14:30|24441.5|24361.5|24437.43|24357.43|24441.5|24361.5|24436.64|24356.64|10
1733112880000|2024-12-02 04:14:40|24437.81|24357.81|24445.63|24365.63|24445.63|24365.63|24437.81|24357.81|10
1733112890000|2024-12-02 04:14:50|24447.46|24367.46|24449.85|24369.85|24451.15|24371.15|24447.46|24367.46|10
1733112900000|2024-12-02 04:15:00|24448.13|24368.13|24441.75|24361.75|24448.13|24368.13|24441.75|24361.75|10
1733112910000|2024-12-02 04:15:10|24438.44|24358.44|24427.63|24347.63|24440.48|24360.48|24427.63|24347.63|10
1733112920000|2024-12-02 04:15:20|24425.75|24345.75|24416.62|24336.62|24425.99|24345.99|24416.62|24336.62|10
1733112930000|2024-12-02 04:15:30|24416.22|24336.22|24412.49|24332.49|24416.22|24336.22|24412.49|24332.49|10
1733112940000|2024-12-02 04:15:40|24412.56|24332.56|24411.98|24331.98|24412.56|24332.56|24408.74|24328.74|10
1733112950000|2024-12-02 04:15:50|24411.22|24331.22|24421.31|24341.31|24421.31|24341.31|24411.22|24331.22|10
1733112960000|2024-12-02 04:16:00|24421.19|24341.19|24433.06|24353.06|24433.06|24353.06|24421.19|24341.19|10
1733112970000|2024-12-02 04:16:10|24431.6|24351.6|24440.45|24360.45|24440.45|24360.45|24429.61|24349.61|10
1733112980000|2024-12-02 04:16:20|24441.96|24361.96|24449.82|24369.82|24449.82|24369.82|24441.96|24361.96|10
1733112990000|2024-12-02 04:16:30|24451.1|24371.1|24459.8|24379.8|24460.61|24380.61|24451.1|24371.1|10
1733113000000|2024-12-02 04:16:40|24459.21|24379.21|24468.97|24388.97|24468.97|24388.97|24459.21|24379.21|10
1733113010000|2024-12-02 04:16:50|24469.07|24389.07|24474.09|24394.09|24475.12|24395.12|24469.07|24389.07|10
1733113020000|2024-12-02 04:17:00|24475.22|24395.22|24479.49|24399.49|24480.14|24400.14|24475.22|24395.22|10
1733113030000|2024-12-02 04:17:10|24482.46|24402.46|24484.45|24404.45|24484.45|24404.45|24481.62|24401.62|10
1733113040000|2024-12-02 04:17:20|24484.53|24404.53|24489.79|24409.79|24489.79|24409.79|24483.83|24403.83|10
1733113050000|2024-12-02 04:17:30|24489.91|24409.91|24479.78|24399.78|24490.61|24410.61|24479.71|24399.71|10
1733113060000|2024-12-02 04:17:40|24479.17|24399.17|24479.3|24399.3|24479.67|24399.67|24477.34|24397.34|10
1733113070000|2024-12-02 04:17:50|24481.08|24401.08|24477.95|24397.95|24482.89|24402.89|24477.95|24397.95|10
1733113080000|2024-12-02 04:18:00|24478.72|24398.72|24481.41|24401.41|24481.41|24401.41|24476.37|24396.37|10
1733113090000|2024-12-02 04:18:10|24482.02|24402.02|24478|24398|24486.34|24406.34|24478|24398|10
1733113100000|2024-12-02 04:18:20|24477.48|24397.48|24470.09|24390.09|24477.48|24397.48|24470.09|24390.09|10
1733113110000|2024-12-02 04:18:30|24466.25|24386.25|24465.11|24385.11|24467.14|24387.14|24465.11|24385.11|10
1733113120000|2024-12-02 04:18:40|24465.47|24385.47|24470.4|24390.4|24474.07|24394.07|24465.18|24385.18|10
1733113130000|2024-12-02 04:18:50|24470.8|24390.8|24468.01|24388.01|24472.19|24392.19|24468.01|24388.01|10
1733113140000|2024-12-02 04:19:00|24467.84|24387.84|24462.33|24382.33|24467.84|24387.84|24461.9|24381.9|10
1733113150000|2024-12-02 04:19:10|24463.47|24383.47|24461|24381|24463.47|24383.47|24461|24381|10
1733113160000|2024-12-02 04:19:20|24459.94|24379.94|24455.45|24375.45|24459.94|24379.94|24451.27|24371.27|10
1733113170000|2024-12-02 04:19:30|24455.69|24375.69|24451.65|24371.65|24458.58|24378.58|24451.65|24371.65|10
1733113180000|2024-12-02 04:19:40|24452.08|24372.08|24452.65|24372.65|24452.98|24372.98|24452.08|24372.08|10
1733113190000|2024-12-02 04:19:50|24451.16|24371.16|24449.28|24369.28|24452.62|24372.62|24448.99|24368.99|10
1733113200000|2024-12-02 04:20:00|24449.31|24369.31|24461.06|24381.06|24461.86|24381.86|24446.76|24366.76|10
1733113210000|2024-12-02 04:20:10|24459.39|24379.39|24457.25|24377.25|24459.71|24379.71|24455.87|24375.87|10
1733113220000|2024-12-02 04:20:20|24457.93|24377.93|24457.29|24377.29|24461|24381|24456.42|24376.42|10
1733113230000|2024-12-02 04:20:30|24458.63|24378.63|24455.97|24375.97|24459.75|24379.75|24455.97|24375.97|10
1733113240000|2024-12-02 04:20:40|24455.38|24375.38|24452.62|24372.62|24455.5|24375.5|24452.08|24372.08|10
1733113250000|2024-12-02 04:20:50|24451.45|24371.45|24441.57|24361.57|24451.45|24371.45|24441.57|24361.57|10
1733113260000|2024-12-02 04:21:00|24442.5|24362.5|24413.82|24333.82|24442.5|24362.5|24413.82|24333.82|10
1733113270000|2024-12-02 04:21:10|24413.4|24333.4|24422.68|24342.68|24422.68|24342.68|24413.4|24333.4|10
1733113280000|2024-12-02 04:21:20|24422.41|24342.41|24432.44|24352.44|24432.44|24352.44|24422.41|24342.41|10
1733113290000|2024-12-02 04:21:30|24436.2|24356.2|24438.16|24358.16|24441.35|24361.35|24436.2|24356.2|10
1733113300000|2024-12-02 04:21:40|24436.66|24356.66|24432.66|24352.66|24438.54|24358.54|24432.66|24352.66|10
1733113310000|2024-12-02 04:21:50|24431.35|24351.35|24422.56|24342.56|24431.35|24351.35|24422.56|24342.56|10
1733113320000|2024-12-02 04:22:00|24421.32|24341.32|24408.57|24328.57|24421.32|24341.32|24408.57|24328.57|10
1733113330000|2024-12-02 04:22:10|24408.06|24328.06|24392.46|24312.46|24408.06|24328.06|24392.46|24312.46|10
1733113340000|2024-12-02 04:22:20|24393.75|24313.75|24396.21|24316.21|24396.21|24316.21|24393.75|24313.75|10
1733113350000|2024-12-02 04:22:30|24395.43|24315.43|24406.14|24326.14|24406.14|24326.14|24395.43|24315.43|10
1733113360000|2024-12-02 04:22:40|24405.37|24325.37|24404.85|24324.85|24406.4|24326.4|24403.16|24323.16|10
1733113370000|2024-12-02 04:22:50|24405.81|24325.81|24394.36|24314.36|24405.93|24325.93|24394.36|24314.36|10
1733113380000|2024-12-02 04:23:00|24393.36|24313.36|24387.48|24307.48|24393.36|24313.36|24387.48|24307.48|10
1733113390000|2024-12-02 04:23:10|24385.28|24305.28|24377.53|24297.53|24385.28|24305.28|24377.53|24297.53|10
1733113400000|2024-12-02 04:23:20|24379.19|24299.19|24375.28|24295.28|24379.41|24299.41|24375.28|24295.28|10
1733113410000|2024-12-02 04:23:30|24375.14|24295.14|24380.94|24300.94|24380.94|24300.94|24375.09|24295.09|10
1733113420000|2024-12-02 04:23:40|24383.16|24303.16|24394.1|24314.1|24394.1|24314.1|24383.16|24303.16|10
1733113430000|2024-12-02 04:23:50|24399.24|24319.24|24410.01|24330.01|24410.01|24330.01|24399.24|24319.24|10
1733113440000|2024-12-02 04:24:00|24410.69|24330.69|24415.8|24335.8|24416.91|24336.91|24410.69|24330.69|10
1733113450000|2024-12-02 04:24:10|24416.3|24336.3|24422.41|24342.41|24422.41|24342.41|24415.62|24335.62|10
1733113460000|2024-12-02 04:24:20|24422.38|24342.38|24429.53|24349.53|24429.53|24349.53|24421.71|24341.71|10
1733113470000|2024-12-02 04:24:30|24429.29|24349.29|24431.03|24351.03|24435.49|24355.49|24429.29|24349.29|10
1733113480000|2024-12-02 04:24:40|24430.96|24350.96|24432.31|24352.31|24432.31|24352.31|24430.04|24350.04|10
1733113490000|2024-12-02 04:24:50|24431.52|24351.52|24436.55|24356.55|24436.55|24356.55|24430.23|24350.23|10
1733113500000|2024-12-02 04:25:00|24437.6|24357.6|24447.48|24367.48|24447.48|24367.48|24437.6|24357.6|10
1733113510000|2024-12-02 04:25:10|24451.37|24371.37|24455.64|24375.64|24457.87|24377.87|24451.37|24371.37|10
1733113520000|2024-12-02 04:25:20|24456.27|24376.27|24467.16|24387.16|24467.16|24387.16|24456.27|24376.27|10
1733113530000|2024-12-02 04:25:30|24467.32|24387.32|24472.8|24392.8|24472.8|24392.8|24467.32|24387.32|10
1733113540000|2024-12-02 04:25:40|24475.13|24395.13|24476.88|24396.88|24478.08|24398.08|24475.13|24395.13|10
1733113550000|2024-12-02 04:25:50|24475.99|24395.99|24481.29|24401.29|24482.2|24402.2|24475.99|24395.99|10
1733113560000|2024-12-02 04:26:00|24481.68|24401.68|24484.06|24404.06|24484.22|24404.22|24481.68|24401.68|10
1733113570000|2024-12-02 04:26:10|24484.45|24404.45|24485.8|24405.8|24487.64|24407.64|24484.45|24404.45|10
1733113580000|2024-12-02 04:26:20|24487.49|24407.49|24487.98|24407.98|24490.42|24410.42|24487.49|24407.49|10
1733113590000|2024-12-02 04:26:30|24489.05|24409.05|24491.99|24411.99|24491.99|24411.99|24488.46|24408.46|10
1733113600000|2024-12-02 04:26:40|24491.4|24411.4|24491.83|24411.83|24492.52|24412.52|24490.95|24410.95|9
1733113610000|2024-12-02 04:26:50|24491.59|24411.59|24491.96|24411.96|24492.98|24412.98|24491.27|24411.27|10
1733113620000|2024-12-02 04:27:00|24492.14|24412.14|24491.77|24411.77|24492.14|24412.14|24490.41|24410.41|10
1733113630000|2024-12-02 04:27:10|24492.43|24412.43|24500.18|24420.18|24500.18|24420.18|24492.43|24412.43|10
1733113640000|2024-12-02 04:27:20|24499.95|24419.95|24504.36|24424.36|24504.36|24424.36|24499.95|24419.95|9
1733113650000|2024-12-02 04:27:30|24504.69|24424.69|24515.36|24435.36|24515.63|24435.63|24504.69|24424.69|10
1733113660000|2024-12-02 04:27:40|24514.97|24434.97|24513.32|24433.32|24515.64|24435.64|24513.32|24433.32|10
1733113670000|2024-12-02 04:27:50|24512.95|24432.95|24516.02|24436.02|24516.02|24436.02|24512.95|24432.95|10
1733113680000|2024-12-02 04:28:00|24516.71|24436.71|24516.43|24436.43|24516.71|24436.71|24515.68|24435.68|10
1733113690000|2024-12-02 04:28:10|24515.85|24435.85|24522.31|24442.31|24522.31|24442.31|24515.85|24435.85|10
1733113700000|2024-12-02 04:28:20|24522.51|24442.51|24523.31|24443.31|24526.55|24446.55|24522.09|24442.09|10
1733113710000|2024-12-02 04:28:30|24523.76|24443.76|24523.16|24443.16|24524.24|24444.24|24523.09|24443.09|10
1733113720000|2024-12-02 04:28:40|24524.82|24444.82|24526.72|24446.72|24526.72|24446.72|24524.09|24444.09|10
1733113730000|2024-12-02 04:28:50|24528.32|24448.32|24527.58|24447.58|24528.32|24448.32|24526.06|24446.06|10
1733113740000|2024-12-02 04:29:00|24526.7|24446.7|24527.32|24447.32|24530.06|24450.06|24525.22|24445.22|10
1733113750000|2024-12-02 04:29:10|24528.93|24448.93|24539.22|24459.22|24539.22|24459.22|24528.93|24448.93|10
1733113760000|2024-12-02 04:29:20|24542.41|24462.41|24539.33|24459.33|24542.83|24462.83|24539.33|24459.33|9
1733113770000|2024-12-02 04:29:30|24538.79|24458.79|24538.42|24458.42|24538.79|24458.79|24535.95|24455.95|10
1733113780000|2024-12-02 04:29:40|24538.84|24458.84|24545.93|24465.93|24547.18|24467.18|24538.25|24458.25|9
1733113790000|2024-12-02 04:29:50|24546.67|24466.67|24544.56|24464.56|24546.78|24466.78|24544.56|24464.56|10
1733113800000|2024-12-02 04:30:00|24544.08|24464.08|24539.95|24459.95|24544.79|24464.79|24539.95|24459.95|10
1733113810000|2024-12-02 04:30:10|24539.04|24459.04|24536.95|24456.95|24540.87|24460.87|24536.95|24456.95|10
1733113820000|2024-12-02 04:30:20|24535.58|24455.58|24526.7|24446.7|24535.58|24455.58|24526.7|24446.7|10
1733113830000|2024-12-02 04:30:30|24525.38|24445.38|24533.63|24453.63|24533.63|24453.63|24525.25|24445.25|10
1733113840000|2024-12-02 04:30:40|24533.58|24453.58|24525.76|24445.76|24536.83|24456.83|24525.76|24445.76|10
1733113850000|2024-12-02 04:30:50|24525.52|24445.52|24527.83|24447.83|24527.83|24447.83|24525.52|24445.52|9
1733113860000|2024-12-02 04:31:00|24527.65|24447.65|24528.5|24448.5|24530.68|24450.68|24527.65|24447.65|10
1733113870000|2024-12-02 04:31:10|24529.11|24449.11|24531.56|24451.56|24531.56|24451.56|24528.52|24448.52|10
1733113880000|2024-12-02 04:31:20|24532.99|24452.99|24544.02|24464.02|24544.02|24464.02|24532.99|24452.99|10
1733113890000|2024-12-02 04:31:30|24544.21|24464.21|24552.23|24472.23|24552.23|24472.23|24544.12|24464.12|10
1733113900000|2024-12-02 04:31:40|24552.64|24472.64|24556.57|24476.57|24556.57|24476.57|24552.64|24472.64|10
1733113910000|2024-12-02 04:31:50|24556.89|24476.89|24554.97|24474.97|24556.89|24476.89|24553.75|24473.75|10
1733113920000|2024-12-02 04:32:00|24555.44|24475.44|24559.79|24479.79|24559.79|24479.79|24554.52|24474.52|10
1733113930000|2024-12-02 04:32:10|24561.22|24481.22|24567.21|24487.21|24567.35|24487.35|24561.22|24481.22|10
1733113940000|2024-12-02 04:32:20|24567.08|24487.08|24570.33|24490.33|24570.62|24490.62|24567.08|24487.08|10
1733113950000|2024-12-02 04:32:30|24571.24|24491.24|24580.63|24500.63|24580.63|24500.63|24571.24|24491.24|10
1733113960000|2024-12-02 04:32:40|24580.23|24500.23|24570.42|24490.42|24580.68|24500.68|24570.42|24490.42|10
1733113970000|2024-12-02 04:32:50|24569.71|24489.71|24562.65|24482.65|24569.71|24489.71|24562.65|24482.65|10
1733113980000|2024-12-02 04:33:00|24561.81|24481.81|24565.7|24485.7|24566.6|24486.6|24561.81|24481.81|10
1733113990000|2024-12-02 04:33:10|24564.73|24484.73|24560|24480|24564.73|24484.73|24560|24480|10
1733114000000|2024-12-02 04:33:20|24558.81|24478.81|24552.68|24472.68|24558.81|24478.81|24552.68|24472.68|10
1733114010000|2024-12-02 04:33:30|24553.04|24473.04|24554.56|24474.56|24555.08|24475.08|24552.32|24472.32|10
1733114020000|2024-12-02 04:33:40|24555.13|24475.13|24559.01|24479.01|24559.01|24479.01|24555.13|24475.13|10
1733114030000|2024-12-02 04:33:50|24559.1|24479.1|24564.02|24484.02|24564.33|24484.33|24559.1|24479.1|10
1733114040000|2024-12-02 04:34:00|24563.71|24483.71|24568.2|24488.2|24568.2|24488.2|24562.56|24482.56|10
1733114050000|2024-12-02 04:34:10|24569.75|24489.75|24571.54|24491.54|24572.65|24492.65|24569.75|24489.75|10
1733114060000|2024-12-02 04:34:20|24571.05|24491.05|24570.59|24490.59|24571.24|24491.24|24569.15|24489.15|10
1733114070000|2024-12-02 04:34:30|24569.89|24489.89|24572.07|24492.07|24572.07|24492.07|24568.68|24488.68|10
1733114080000|2024-12-02 04:34:40|24573.15|24493.15|24581.68|24501.68|24581.68|24501.68|24573.15|24493.15|10
1733114090000|2024-12-02 04:34:50|24581.64|24501.64|24583.4|24503.4|24583.67|24503.67|24581.14|24501.14|10
1733114100000|2024-12-02 04:35:00|24584.71|24504.71|24590.6|24510.6|24590.88|24510.88|24584.67|24504.67|10
1733114110000|2024-12-02 04:35:10|24589.06|24509.06|24577.25|24497.25|24589.06|24509.06|24577.25|24497.25|10
1733114120000|2024-12-02 04:35:20|24576.26|24496.26|24576.38|24496.38|24577.7|24497.7|24574.67|24494.67|10
1733114130000|2024-12-02 04:35:30|24576.51|24496.51|24574.23|24494.23|24576.51|24496.51|24572.49|24492.49|10
1733114140000|2024-12-02 04:35:40|24575.35|24495.35|24589.59|24509.59|24589.59|24509.59|24575.35|24495.35|10
1733114150000|2024-12-02 04:35:50|24592.02|24512.02|24594.71|24514.71|24596.13|24516.13|24592.02|24512.02|10
1733114160000|2024-12-02 04:36:00|24593.97|24513.97|24599.1|24519.1|24599.1|24519.1|24593.97|24513.97|10
1733114170000|2024-12-02 04:36:10|24601.01|24521.01|24599.25|24519.25|24601.01|24521.01|24598.81|24518.81|10
1733114180000|2024-12-02 04:36:20|24598.64|24518.64|24593.49|24513.49|24598.64|24518.64|24592.89|24512.89|10
1733114190000|2024-12-02 04:36:30|24592.03|24512.03|24588.59|24508.59|24592.66|24512.66|24587.47|24507.47|10
1733114200000|2024-12-02 04:36:40|24590.81|24510.81|24589.25|24509.25|24592.16|24512.16|24588.2|24508.2|10
1733114210000|2024-12-02 04:36:50|24589.35|24509.35|24589.35|24509.35|24590.85|24510.85|24587.81|24507.81|10
1733114220000|2024-12-02 04:37:00|24589.27|24509.27|24594.65|24514.65|24595.78|24515.78|24589.27|24509.27|10
1733114230000|2024-12-02 04:37:10|24593.18|24513.18|24591.74|24511.74|24593.18|24513.18|24591.39|24511.39|10
1733114240000|2024-12-02 04:37:20|24590.36|24510.36|24589.81|24509.81|24590.36|24510.36|24588.32|24508.32|10
1733114250000|2024-12-02 04:37:30|24589.56|24509.56|24593.02|24513.02|24593.02|24513.02|24589.56|24509.56|10
1733114260000|2024-12-02 04:37:40|24592.94|24512.94|24598.75|24518.75|24598.75|24518.75|24592.92|24512.92|9
1733114270000|2024-12-02 04:37:50|24600.61|24520.61|24601.98|24521.98|24602.42|24522.42|24600.61|24520.61|10
1733114280000|2024-12-02 04:38:00|24602.73|24522.73|24608.85|24528.85|24608.89|24528.89|24602.73|24522.73|10
1733114290000|2024-12-02 04:38:10|24609.13|24529.13|24614.79|24534.79|24614.79|24534.79|24608.52|24528.52|9
1733114300000|2024-12-02 04:38:20|24615.29|24535.29|24616.33|24536.33|24617.89|24537.89|24614.53|24534.53|10
1733114310000|2024-12-02 04:38:30|24616.01|24536.01|24618.85|24538.85|24618.85|24538.85|24616.01|24536.01|10
1733114320000|2024-12-02 04:38:40|24619.12|24539.12|24618.19|24538.19|24619.32|24539.32|24616.73|24536.73|9
1733114330000|2024-12-02 04:38:50|24619.11|24539.11|24618.4|24538.4|24619.51|24539.51|24617.95|24537.95|10
1733114340000|2024-12-02 04:39:00|24618.21|24538.21|24623.51|24543.51|24623.51|24543.51|24618.04|24538.04|10
1733114350000|2024-12-02 04:39:10|24624.39|24544.39|24630.1|24550.1|24630.1|24550.1|24624.39|24544.39|10
1733114360000|2024-12-02 04:39:20|24631.41|24551.41|24624.17|24544.17|24631.41|24551.41|24624.17|24544.17|10
1733114370000|2024-12-02 04:39:30|24624.05|24544.05|24625.18|24545.18|24626.03|24546.03|24624.05|24544.05|10
1733114380000|2024-12-02 04:39:40|24624.87|24544.87|24620.61|24540.61|24624.98|24544.98|24619.33|24539.33|10
1733114390000|2024-12-02 04:39:50|24621.08|24541.08|24621.75|24541.75|24621.79|24541.79|24620.35|24540.35|9
1733114400000|2024-12-02 04:40:00|24621.49|24541.49|24622.99|24542.99|24623.52|24543.52|24621.49|24541.49|10
1733114410000|2024-12-02 04:40:10|24622.58|24542.58|24617.98|24537.98|24622.58|24542.58|24617.86|24537.86|10
1733114420000|2024-12-02 04:40:20|24620.7|24540.7|24617.08|24537.08|24620.92|24540.92|24614.94|24534.94|10
1733114430000|2024-12-02 04:40:30|24616.91|24536.91|24620.85|24540.85|24621.63|24541.63|24616.91|24536.91|9
1733114440000|2024-12-02 04:40:40|24620.25|24540.25|24621.84|24541.84|24621.84|24541.84|24619.34|24539.34|10
1733114450000|2024-12-02 04:40:50|24621.51|24541.51|24624.05|24544.05|24624.05|24544.05|24621.49|24541.49|10
1733114460000|2024-12-02 04:41:00|24624.07|24544.07|24627.16|24547.16|24627.16|24547.16|24624.07|24544.07|10
1733114470000|2024-12-02 04:41:10|24626.43|24546.43|24627.91|24547.91|24628.88|24548.88|24626.43|24546.43|10
1733114480000|2024-12-02 04:41:20|24628.83|24548.83|24636.68|24556.68|24636.68|24556.68|24628.83|24548.83|10
1733114490000|2024-12-02 04:41:30|24636.77|24556.77|24638.48|24558.48|24638.52|24558.52|24635.59|24555.59|10
1733114500000|2024-12-02 04:41:40|24637.08|24557.08|24633.36|24553.36|24637.08|24557.08|24633.28|24553.28|10
1733114510000|2024-12-02 04:41:50|24633.02|24553.02|24631.87|24551.87|24633.02|24553.02|24630.95|24550.95|10
1733114520000|2024-12-02 04:42:00|24631.69|24551.69|24629.04|24549.04|24632.31|24552.31|24628.64|24548.64|10
1733114530000|2024-12-02 04:42:10|24627.99|24547.99|24627.13|24547.13|24627.99|24547.99|24623.46|24543.46|10
1733114540000|2024-12-02 04:42:20|24627.92|24547.92|24635.55|24555.55|24635.55|24555.55|24627.83|24547.83|10
1733114550000|2024-12-02 04:42:30|24638.24|24558.24|24647.15|24567.15|24647.15|24567.15|24638.24|24558.24|10
1733114560000|2024-12-02 04:42:40|24648.87|24568.87|24654.07|24574.07|24654.37|24574.37|24648.31|24568.31|10
1733114570000|2024-12-02 04:42:50|24654.08|24574.08|24656|24576|24656|24576|24652.03|24572.03|10
1733114580000|2024-12-02 04:43:00|24655.85|24575.85|24654.86|24574.86|24656.2|24576.2|24654.63|24574.63|10
1733114590000|2024-12-02 04:43:10|24655.44|24575.44|24651.54|24571.54|24655.76|24575.76|24651.07|24571.07|10
1733114600000|2024-12-02 04:43:20|24652.08|24572.08|24653.43|24573.43|24653.68|24573.68|24652.03|24572.03|10
1733114610000|2024-12-02 04:43:30|24653.09|24573.09|24647.97|24567.97|24653.09|24573.09|24647.97|24567.97|10
1733114620000|2024-12-02 04:43:40|24648.11|24568.11|24643.32|24563.32|24648.11|24568.11|24643.32|24563.32|10
1733114630000|2024-12-02 04:43:50|24643.02|24563.02|24638.67|24558.67|24643.05|24563.05|24638.67|24558.67|10
1733114640000|2024-12-02 04:44:00|24638.42|24558.42|24635.2|24555.2|24638.81|24558.81|24635.04|24555.04|10
1733114650000|2024-12-02 04:44:10|24635.1|24555.1|24633.62|24553.62|24636.48|24556.48|24633.62|24553.62|10
1733114660000|2024-12-02 04:44:20|24632.8|24552.8|24630.65|24550.65|24633.17|24553.17|24630.65|24550.65|10
1733114670000|2024-12-02 04:44:30|24629.73|24549.73|24629.41|24549.41|24630.97|24550.97|24629.14|24549.14|10
1733114680000|2024-12-02 04:44:40|24628.92|24548.92|24632.99|24552.99|24632.99|24552.99|24628.26|24548.26|10
1733114690000|2024-12-02 04:44:50|24632.91|24552.91|24632.44|24552.44|24632.91|24552.91|24630.11|24550.11|9
1733114700000|2024-12-02 04:45:00|24630.82|24550.82|24634.19|24554.19|24634.19|24554.19|24630.82|24550.82|10
1733114710000|2024-12-02 04:45:10|24634.27|24554.27|24637.11|24557.11|24640.01|24560.01|24634.27|24554.27|10
1733114720000|2024-12-02 04:45:20|24636.61|24556.61|24635.86|24555.86|24636.89|24556.89|24635.68|24555.68|10
1733114730000|2024-12-02 04:45:30|24634.97|24554.97|24631.98|24551.98|24634.97|24554.97|24630.6|24550.6|9
1733114740000|2024-12-02 04:45:40|24632.35|24552.35|24625.12|24545.12|24632.35|24552.35|24625.12|24545.12|10
1733114750000|2024-12-02 04:45:50|24625.73|24545.73|24625.16|24545.16|24626.58|24546.58|24625.16|24545.16|10
1733114760000|2024-12-02 04:46:00|24625.92|24545.92|24623.99|24543.99|24626.93|24546.93|24623.64|24543.64|10
1733114770000|2024-12-02 04:46:10|24623.94|24543.94|24619.98|24539.98|24623.94|24543.94|24619.9|24539.9|10
1733114780000|2024-12-02 04:46:20|24620.59|24540.59|24612.57|24532.57|24620.69|24540.69|24612.57|24532.57|10
1733114790000|2024-12-02 04:46:30|24611.8|24531.8|24603.36|24523.36|24611.87|24531.87|24603.36|24523.36|10
1733114800000|2024-12-02 04:46:40|24602.2|24522.2|24598.51|24518.51|24602.2|24522.2|24598.16|24518.16|10
1733114810000|2024-12-02 04:46:50|24598.99|24518.99|24597.61|24517.61|24599.96|24519.96|24597.61|24517.61|10
1733114820000|2024-12-02 04:47:00|24596.88|24516.88|24593.41|24513.41|24596.89|24516.89|24592.42|24512.42|10
1733114830000|2024-12-02 04:47:10|24592.36|24512.36|24586.54|24506.54|24594.49|24514.49|24586.54|24506.54|10
1733114840000|2024-12-02 04:47:20|24584.13|24504.13|24585.08|24505.08|24585.08|24505.08|24582.26|24502.26|10
1733114850000|2024-12-02 04:47:30|24585.15|24505.15|24593.83|24513.83|24594.37|24514.37|24585.15|24505.15|10
1733114860000|2024-12-02 04:47:40|24594.4|24514.4|24595.78|24515.78|24595.78|24515.78|24594.13|24514.13|10
1733114870000|2024-12-02 04:47:50|24595.55|24515.55|24598.35|24518.35|24598.35|24518.35|24595.51|24515.51|10
1733114880000|2024-12-02 04:48:00|24598.75|24518.75|24600.44|24520.44|24601.36|24521.36|24598.75|24518.75|9
1733114890000|2024-12-02 04:48:10|24599.74|24519.74|24596.08|24516.08|24599.85|24519.85|24596.08|24516.08|10
1733114900000|2024-12-02 04:48:20|24596.02|24516.02|24595.08|24515.08|24596.32|24516.32|24594.99|24514.99|10
1733114910000|2024-12-02 04:48:30|24594.8|24514.8|24593.55|24513.55|24595.08|24515.08|24593.37|24513.37|10
1733114920000|2024-12-02 04:48:40|24594.01|24514.01|24593.25|24513.25|24594.01|24514.01|24591.83|24511.83|9
1733114930000|2024-12-02 04:48:50|24592.77|24512.77|24596.41|24516.41|24596.41|24516.41|24591.43|24511.43|10
1733114940000|2024-12-02 04:49:00|24598.7|24518.7|24590.11|24510.11|24599.81|24519.81|24590.11|24510.11|10
1733114950000|2024-12-02 04:49:10|24589.86|24509.86|24586.47|24506.47|24589.86|24509.86|24586.07|24506.07|10
1733114960000|2024-12-02 04:49:20|24585.3|24505.3|24574.51|24494.51|24585.3|24505.3|24574.39|24494.39|10
1733114970000|2024-12-02 04:49:30|24575.19|24495.19|24574.09|24494.09|24577.14|24497.14|24574.09|24494.09|10
1733114980000|2024-12-02 04:49:40|24574.28|24494.28|24578.84|24498.84|24578.84|24498.84|24574.05|24494.05|10
1733114990000|2024-12-02 04:49:50|24580|24500|24581.07|24501.07|24581.07|24501.07|24579.11|24499.11|10
1733115000000|2024-12-02 04:50:00|24581.34|24501.34|24580.54|24500.54|24582.66|24502.66|24578.86|24498.86|10
1733115010000|2024-12-02 04:50:10|24580.72|24500.72|24580.91|24500.91|24582.38|24502.38|24579.31|24499.31|10
1733115020000|2024-12-02 04:50:20|24580.95|24500.95|24582.1|24502.1|24582.15|24502.15|24580.63|24500.63|10
1733115030000|2024-12-02 04:50:30|24584.08|24504.08|24593.74|24513.74|24593.74|24513.74|24584.06|24504.06|10
1733115040000|2024-12-02 04:50:40|24597.64|24517.64|24603.01|24523.01|24603.25|24523.25|24597.64|24517.64|10
1733115050000|2024-12-02 04:50:50|24603.04|24523.04|24598.94|24518.94|24603.68|24523.68|24598.94|24518.94|10
1733115060000|2024-12-02 04:51:00|24598.33|24518.33|24595.26|24515.26|24598.33|24518.33|24593.61|24513.61|10
1733115070000|2024-12-02 04:51:10|24596.12|24516.12|24593.9|24513.9|24596.97|24516.97|24593.34|24513.34|10
1733115080000|2024-12-02 04:51:20|24593.78|24513.78|24588.97|24508.97|24593.95|24513.95|24588.97|24508.97|10
1733115090000|2024-12-02 04:51:30|24587.72|24507.72|24586.75|24506.75|24587.72|24507.72|24585.98|24505.98|10
1733115100000|2024-12-02 04:51:40|24586.93|24506.93|24588.46|24508.46|24588.46|24508.46|24585.17|24505.17|10
1733115110000|2024-12-02 04:51:50|24588.64|24508.64|24588.23|24508.23|24588.95|24508.95|24587.5|24507.5|10
1733115120000|2024-12-02 04:52:00|24588.25|24508.25|24593.07|24513.07|24593.07|24513.07|24588.25|24508.25|10
1733115130000|2024-12-02 04:52:10|24593.52|24513.52|24595.03|24515.03|24595.03|24515.03|24592.25|24512.25|10
1733115140000|2024-12-02 04:52:20|24594.84|24514.84|24598.18|24518.18|24598.89|24518.89|24594.7|24514.7|10
1733115150000|2024-12-02 04:52:30|24598.07|24518.07|24597.46|24517.46|24598.07|24518.07|24594.85|24514.85|10
1733115160000|2024-12-02 04:52:40|24598.36|24518.36|24601.92|24521.92|24601.94|24521.94|24598.36|24518.36|10
1733115170000|2024-12-02 04:52:50|24601.23|24521.23|24600.98|24520.98|24601.23|24521.23|24600.1|24520.1|8
1733115180000|2024-12-02 04:53:00|24601.02|24521.02|24603.83|24523.83|24603.83|24523.83|24601.02|24521.02|10
1733115190000|2024-12-02 04:53:10|24602.49|24522.49|24602.8|24522.8|24603.18|24523.18|24601.17|24521.17|10
1733115200000|2024-12-02 04:53:20|24603.15|24523.15|24605.58|24525.58|24605.58|24525.58|24602.26|24522.26|10
1733115210000|2024-12-02 04:53:30|24605.52|24525.52|24601.75|24521.75|24605.52|24525.52|24601.75|24521.75|10
1733115220000|2024-12-02 04:53:40|24601.72|24521.72|24602.42|24522.42|24602.42|24522.42|24600.67|24520.67|9
1733115230000|2024-12-02 04:53:50|24603.39|24523.39|24606.45|24526.45|24606.45|24526.45|24603.39|24523.39|10
1733115240000|2024-12-02 04:54:00|24607.24|24527.24|24605.87|24525.87|24608.02|24528.02|24605.87|24525.87|10
1733115250000|2024-12-02 04:54:10|24605.53|24525.53|24606.79|24526.79|24606.79|24526.79|24604.38|24524.38|10
1733115260000|2024-12-02 04:54:20|24606.96|24526.96|24608.02|24528.02|24608.35|24528.35|24606.96|24526.96|10
1733115270000|2024-12-02 04:54:30|24607.05|24527.05|24603.17|24523.17|24607.18|24527.18|24603.17|24523.17|10
1733115280000|2024-12-02 04:54:40|24603.11|24523.11|24602.67|24522.67|24603.53|24523.53|24602.67|24522.67|10
1733115290000|2024-12-02 04:54:50|24602.56|24522.56|24602.15|24522.15|24602.87|24522.87|24601.06|24521.06|10
1733115300000|2024-12-02 04:55:00|24602.63|24522.63|24604.69|24524.69|24604.69|24524.69|24602.63|24522.63|10
1733115310000|2024-12-02 04:55:10|24604.89|24524.89|24605.15|24525.15|24606.84|24526.84|24604.66|24524.66|10
1733115320000|2024-12-02 04:55:20|24604.93|24524.93|24607.42|24527.42|24607.42|24527.42|24603.33|24523.33|10
1733115330000|2024-12-02 04:55:30|24608.26|24528.26|24613.34|24533.34|24613.34|24533.34|24608.26|24528.26|10
1733115340000|2024-12-02 04:55:40|24613.65|24533.65|24615.98|24535.98|24615.98|24535.98|24613.65|24533.65|10
1733115350000|2024-12-02 04:55:50|24616.18|24536.18|24619.35|24539.35|24619.35|24539.35|24616.18|24536.18|10
1733115360000|2024-12-02 04:56:00|24619.63|24539.63|24621.04|24541.04|24621.04|24541.04|24619.63|24539.63|10
1733115370000|2024-12-02 04:56:10|24621.2|24541.2|24624.28|24544.28|24624.28|24544.28|24620.66|24540.66|10
1733115380000|2024-12-02 04:56:20|24624.91|24544.91|24628.62|24548.62|24628.62|24548.62|24624.91|24544.91|10
1733115390000|2024-12-02 04:56:30|24628.5|24548.5|24631.85|24551.85|24631.85|24551.85|24628.43|24548.43|10
1733115400000|2024-12-02 04:56:40|24631.75|24551.75|24631.71|24551.71|24631.75|24551.75|24628.66|24548.66|10
1733115410000|2024-12-02 04:56:50|24632.13|24552.13|24634.72|24554.72|24634.72|24554.72|24631.89|24551.89|10
1733115420000|2024-12-02 04:57:00|24637.86|24557.86|24641.2|24561.2|24641.2|24561.2|24637.49|24557.49|10
1733115430000|2024-12-02 04:57:10|24641.99|24561.99|24640.59|24560.59|24643.8|24563.8|24640.59|24560.59|10
1733115440000|2024-12-02 04:57:20|24640.2|24560.2|24638.42|24558.42|24640.2|24560.2|24638.42|24558.42|10
1733115450000|2024-12-02 04:57:30|24636.31|24556.31|24629.53|24549.53|24636.31|24556.31|24629.53|24549.53|10
1733115460000|2024-12-02 04:57:40|24628.88|24548.88|24630.74|24550.74|24630.74|24550.74|24627.21|24547.21|10
1733115470000|2024-12-02 04:57:50|24630.98|24550.98|24630.22|24550.22|24634.42|24554.42|24630.22|24550.22|10
1733115480000|2024-12-02 04:58:00|24629.34|24549.34|24628.79|24548.79|24629.34|24549.34|24626.86|24546.86|10
1733115490000|2024-12-02 04:58:10|24629.75|24549.75|24638.27|24558.27|24638.27|24558.27|24629.75|24549.75|10
1733115500000|2024-12-02 04:58:20|24639.17|24559.17|24641.69|24561.69|24641.9|24561.9|24639.17|24559.17|10
1733115510000|2024-12-02 04:58:30|24641.7|24561.7|24643.42|24563.42|24643.77|24563.77|24641.7|24561.7|10
1733115520000|2024-12-02 04:58:40|24643.24|24563.24|24645.44|24565.44|24645.6|24565.6|24643.24|24563.24|10
1733115530000|2024-12-02 04:58:50|24645.87|24565.87|24632|24552|24645.87|24565.87|24631.7|24551.7|9
1733115540000|2024-12-02 04:59:00|24632.02|24552.02|24632.72|24552.72|24633.29|24553.29|24631.64|24551.64|10
1733115550000|2024-12-02 04:59:10|24632.98|24552.98|24639.73|24559.73|24639.73|24559.73|24632.98|24552.98|10
1733115560000|2024-12-02 04:59:20|24639.6|24559.6|24644.31|24564.31|24644.31|24564.31|24639.6|24559.6|10
1733115570000|2024-12-02 04:59:30|24644.61|24564.61|24645.11|24565.11|24645.39|24565.39|24644.61|24564.61|10
1733115580000|2024-12-02 04:59:40|24645.15|24565.15|24642.88|24562.88|24645.15|24565.15|24642.88|24562.88|10
1733115590000|2024-12-02 04:59:50|24643.31|24563.31|24652.14|24572.14|24652.54|24572.54|24642.23|24562.23|10
1733115600000|2024-12-02 05:00:00|24652.24|24572.24|24650.88|24570.88|24652.24|24572.24|24649.5|24569.5|10
1733115610000|2024-12-02 05:00:10|24651.27|24571.27|24652.31|24572.31|24652.45|24572.45|24650.19|24570.19|10
1733115620000|2024-12-02 05:00:20|24652.82|24572.82|24653.37|24573.37|24656.03|24576.03|24652.82|24572.82|9
1733115630000|2024-12-02 05:00:30|24653.44|24573.44|24649.74|24569.74|24653.44|24573.44|24649.74|24569.74|10
1733115640000|2024-12-02 05:00:40|24648.81|24568.81|24647.12|24567.12|24648.81|24568.81|24646.55|24566.55|10
1733115650000|2024-12-02 05:00:50|24647.03|24567.03|24646.49|24566.49|24649.22|24569.22|24646.38|24566.38|10
1733115660000|2024-12-02 05:01:00|24646.65|24566.65|24645.01|24565.01|24648.1|24568.1|24645.01|24565.01|10
1733115670000|2024-12-02 05:01:10|24644.73|24564.73|24637.62|24557.62|24644.73|24564.73|24637.62|24557.62|10
1733115680000|2024-12-02 05:01:20|24640.01|24560.01|24639.17|24559.17|24640.22|24560.22|24638.71|24558.71|10
1733115690000|2024-12-02 05:01:30|24638.87|24558.87|24636.15|24556.15|24638.92|24558.92|24636.15|24556.15|9
1733115700000|2024-12-02 05:01:40|24636.16|24556.16|24634.89|24554.89|24636.88|24556.88|24634.89|24554.89|10
1733115710000|2024-12-02 05:01:50|24634.15|24554.15|24636.59|24556.59|24636.59|24556.59|24633.15|24553.15|8
1733115720000|2024-12-02 05:02:00|24637.05|24557.05|24637.66|24557.66|24640.17|24560.17|24637.05|24557.05|10
1733115730000|2024-12-02 05:02:10|24639.7|24559.7|24642.78|24562.78|24642.78|24562.78|24639.7|24559.7|9
1733115740000|2024-12-02 05:02:20|24643.45|24563.45|24648.79|24568.79|24649.92|24569.92|24642.8|24562.8|10
1733115750000|2024-12-02 05:02:30|24649.24|24569.24|24647.89|24567.89|24649.53|24569.53|24647.89|24567.89|10
1733115760000|2024-12-02 05:02:40|24647.98|24567.98|24643.69|24563.69|24647.98|24567.98|24642.62|24562.62|10
1733115770000|2024-12-02 05:02:50|24644.63|24564.63|24642.52|24562.52|24644.63|24564.63|24642.48|24562.48|10
1733115780000|2024-12-02 05:03:00|24642.37|24562.37|24643.12|24563.12|24643.12|24563.12|24640.29|24560.29|10
1733115790000|2024-12-02 05:03:10|24642.87|24562.87|24644.97|24564.97|24644.97|24564.97|24642.72|24562.72|10
1733115800000|2024-12-02 05:03:20|24644.98|24564.98|24645.68|24565.68|24645.89|24565.89|24643.79|24563.79|10
1733115810000|2024-12-02 05:03:30|24645.07|24565.07|24644.26|24564.26|24645.79|24565.79|24644.26|24564.26|10
1733115820000|2024-12-02 05:03:40|24644.36|24564.36|24644.73|24564.73|24644.96|24564.96|24644.36|24564.36|10
1733115830000|2024-12-02 05:03:50|24644.45|24564.45|24644.19|24564.19|24644.52|24564.52|24643.94|24563.94|10
1733115840000|2024-12-02 05:04:00|24644.24|24564.24|24649.46|24569.46|24649.72|24569.72|24644.24|24564.24|10
1733115850000|2024-12-02 05:04:10|24650.01|24570.01|24647.52|24567.52|24651.24|24571.24|24647.43|24567.43|10
1733115860000|2024-12-02 05:04:20|24647.26|24567.26|24646.97|24566.97|24648.24|24568.24|24646.54|24566.54|10
1733115870000|2024-12-02 05:04:30|24645.99|24565.99|24641.43|24561.43|24645.99|24565.99|24641.43|24561.43|10
1733115880000|2024-12-02 05:04:40|24641.41|24561.41|24632.89|24552.89|24641.41|24561.41|24632.89|24552.89|10
1733115890000|2024-12-02 05:04:50|24632.98|24552.98|24631.55|24551.55|24633.52|24553.52|24629.75|24549.75|10
1733115900000|2024-12-02 05:05:00|24631.92|24551.92|24638.02|24558.02|24638.02|24558.02|24631.92|24551.92|9
1733115910000|2024-12-02 05:05:10|24638.54|24558.54|24638.72|24558.72|24639.96|24559.96|24634.87|24554.87|10
1733115920000|2024-12-02 05:05:20|24638.82|24558.82|24634.61|24554.61|24639.11|24559.11|24634.61|24554.61|10
1733115930000|2024-12-02 05:05:30|24634.4|24554.4|24627.59|24547.59|24634.4|24554.4|24627.59|24547.59|10
1733115940000|2024-12-02 05:05:40|24627.73|24547.73|24629.09|24549.09|24629.1|24549.1|24627.73|24547.73|10
1733115950000|2024-12-02 05:05:50|24630.67|24550.67|24636.27|24556.27|24636.27|24556.27|24630.67|24550.67|10
1733115960000|2024-12-02 05:06:00|24636.8|24556.8|24641.58|24561.58|24641.58|24561.58|24636.8|24556.8|10
1733115970000|2024-12-02 05:06:10|24641.7|24561.7|24650.57|24570.57|24650.57|24570.57|24641.7|24561.7|10
1733115980000|2024-12-02 05:06:20|24650.88|24570.88|24656.08|24576.08|24656.08|24576.08|24650.88|24570.88|10
1733115990000|2024-12-02 05:06:30|24656.97|24576.97|24661.76|24581.76|24661.76|24581.76|24656.97|24576.97|10
1733116000000|2024-12-02 05:06:40|24661.7|24581.7|24667.49|24587.49|24667.49|24587.49|24661.46|24581.46|10
1733116010000|2024-12-02 05:06:50|24668.65|24588.65|24670.17|24590.17|24670.17|24590.17|24666.94|24586.94|10
1733116020000|2024-12-02 05:07:00|24670.3|24590.3|24673.46|24593.46|24673.72|24593.72|24670.3|24590.3|9
1733116030000|2024-12-02 05:07:10|24674.07|24594.07|24674.79|24594.79|24674.79|24594.79|24671.13|24591.13|10
1733116040000|2024-12-02 05:07:20|24674.73|24594.73|24676.87|24596.87|24676.87|24596.87|24674.1|24594.1|10
1733116050000|2024-12-02 05:07:30|24676.9|24596.9|24680.01|24600.01|24680.2|24600.2|24676.9|24596.9|9
1733116060000|2024-12-02 05:07:40|24679.84|24599.84|24683.11|24603.11|24683.78|24603.78|24679.84|24599.84|10
1733116070000|2024-12-02 05:07:50|24683.29|24603.29|24687.55|24607.55|24688.75|24608.75|24683.29|24603.29|9
1733116080000|2024-12-02 05:08:00|24687.9|24607.9|24689.6|24609.6|24690.42|24610.42|24687.9|24607.9|10
1733116090000|2024-12-02 05:08:10|24690.15|24610.15|24694.18|24614.18|24694.18|24614.18|24689.82|24609.82|10
1733116100000|2024-12-02 05:08:20|24694.74|24614.74|24693.86|24613.86|24696.03|24616.03|24693.86|24613.86|10
1733116110000|2024-12-02 05:08:30|24693.83|24613.83|24692.04|24612.04|24693.83|24613.83|24691.15|24611.15|10
1733116120000|2024-12-02 05:08:40|24691.46|24611.46|24692.23|24612.23|24692.42|24612.42|24691.01|24611.01|9
1733116130000|2024-12-02 05:08:50|24692.81|24612.81|24694.39|24614.39|24694.39|24614.39|24692.81|24612.81|10
1733116140000|2024-12-02 05:09:00|24693.39|24613.39|24699.2|24619.2|24700.17|24620.17|24692.93|24612.93|10
1733116150000|2024-12-02 05:09:10|24698.98|24618.98|24698.18|24618.18|24698.98|24618.98|24697.43|24617.43|10
1733116160000|2024-12-02 05:09:20|24698.77|24618.77|24698.17|24618.17|24699.35|24619.35|24697.52|24617.52|10
1733116170000|2024-12-02 05:09:30|24697.45|24617.45|24695.13|24615.13|24697.45|24617.45|24694.7|24614.7|10
1733116180000|2024-12-02 05:09:40|24695.21|24615.21|24696.04|24616.04|24697.12|24617.12|24695.21|24615.21|10
1733116190000|2024-12-02 05:09:50|24697.25|24617.25|24699.09|24619.09|24699.09|24619.09|24697.25|24617.25|10
1733116200000|2024-12-02 05:10:00|24699.59|24619.59|24703.37|24623.37|24703.78|24623.78|24699.59|24619.59|10
1733116210000|2024-12-02 05:10:10|24702.78|24622.78|24701.98|24621.98|24703.02|24623.02|24701.02|24621.02|10
1733116220000|2024-12-02 05:10:20|24701.94|24621.94|24700.8|24620.8|24701.94|24621.94|24700.48|24620.48|10
1733116230000|2024-12-02 05:10:30|24700.82|24620.82|24702.51|24622.51|24702.51|24622.51|24700.82|24620.82|10
1733116240000|2024-12-02 05:10:40|24703.01|24623.01|24702.88|24622.88|24703.66|24623.66|24702.88|24622.88|10
1733116250000|2024-12-02 05:10:50|24703.08|24623.08|24702.9|24622.9|24703.5|24623.5|24702.9|24622.9|10
1733116260000|2024-12-02 05:11:00|24702.96|24622.96|24704.19|24624.19|24704.19|24624.19|24702.24|24622.24|10
1733116270000|2024-12-02 05:11:10|24704.4|24624.4|24705.67|24625.67|24706.08|24626.08|24704.4|24624.4|10
1733116280000|2024-12-02 05:11:20|24705.38|24625.38|24709.3|24629.3|24709.48|24629.48|24705.38|24625.38|10
1733116290000|2024-12-02 05:11:30|24709.72|24629.72|24708.68|24628.68|24710.05|24630.05|24708.68|24628.68|10
1733116300000|2024-12-02 05:11:40|24708.94|24628.94|24709.84|24629.84|24709.84|24629.84|24708.92|24628.92|9
1733116310000|2024-12-02 05:11:50|24709.51|24629.51|24710.8|24630.8|24711.08|24631.08|24709.19|24629.19|10
1733116320000|2024-12-02 05:12:00|24711.07|24631.07|24715.24|24635.24|24715.96|24635.96|24711.07|24631.07|10
1733116330000|2024-12-02 05:12:10|24715.25|24635.25|24716.51|24636.51|24716.89|24636.89|24715.21|24635.21|9
1733116340000|2024-12-02 05:12:20|24716.53|24636.53|24718.93|24638.93|24718.93|24638.93|24716.02|24636.02|10
1733116350000|2024-12-02 05:12:30|24721.4|24641.4|24719.19|24639.19|24721.62|24641.62|24717.21|24637.21|10
1733116360000|2024-12-02 05:12:40|24719.02|24639.02|24719.84|24639.84|24720.02|24640.02|24718.95|24638.95|9
1733116370000|2024-12-02 05:12:50|24720.69|24640.69|24715.5|24635.5|24720.69|24640.69|24715.5|24635.5|10
1733116380000|2024-12-02 05:13:00|24715.2|24635.2|24716.79|24636.79|24717.19|24637.19|24715.2|24635.2|10
1733116390000|2024-12-02 05:13:10|24717.66|24637.66|24718.3|24638.3|24719.13|24639.13|24717|24637|10
1733116400000|2024-12-02 05:13:20|24717.1|24637.1|24717.87|24637.87|24718.06|24638.06|24717.08|24637.08|9
1733116410000|2024-12-02 05:13:30|24717.92|24637.92|24720.2|24640.2|24720.36|24640.36|24717.92|24637.92|10
1733116420000|2024-12-02 05:13:40|24719.84|24639.84|24719.33|24639.33|24719.87|24639.87|24719.22|24639.22|10
1733116430000|2024-12-02 05:13:50|24719.29|24639.29|24719.6|24639.6|24719.6|24639.6|24718.35|24638.35|8
1733116440000|2024-12-02 05:14:00|24720.35|24640.35|24723.14|24643.14|24723.14|24643.14|24719.83|24639.83|10
1733116450000|2024-12-02 05:14:10|24723.12|24643.12|24725.69|24645.69|24726.23|24646.23|24723.12|24643.12|10
1733116460000|2024-12-02 05:14:20|24725.59|24645.59|24725.43|24645.43|24725.63|24645.63|24725.04|24645.04|9
1733116470000|2024-12-02 05:14:30|24725.48|24645.48|24727.99|24647.99|24728.62|24648.62|24725.4|24645.4|9
1733116480000|2024-12-02 05:14:40|24727.86|24647.86|24726.74|24646.74|24727.86|24647.86|24726.74|24646.74|10
1733116490000|2024-12-02 05:14:50|24726.15|24646.15|24725.12|24645.12|24726.15|24646.15|24724.94|24644.94|10
1733116500000|2024-12-02 05:15:00|24725.04|24645.04|24723.61|24643.61|24726.65|24646.65|24722.77|24642.77|10
1733116510000|2024-12-02 05:15:10|24723.79|24643.79|24731.33|24651.33|24731.33|24651.33|24723.79|24643.79|9
1733116520000|2024-12-02 05:15:20|24732.42|24652.42|24733.87|24653.87|24733.96|24653.96|24731.85|24651.85|10
1733116530000|2024-12-02 05:15:30|24733.82|24653.82|24729.03|24649.03|24734.9|24654.9|24729.03|24649.03|10
1733116540000|2024-12-02 05:15:40|24729.09|24649.09|24727.32|24647.32|24729.09|24649.09|24724.78|24644.78|10
1733116550000|2024-12-02 05:15:50|24727.28|24647.28|24720.08|24640.08|24727.81|24647.81|24720.08|24640.08|10
1733116560000|2024-12-02 05:16:00|24719.59|24639.59|24717.68|24637.68|24719.59|24639.59|24716.28|24636.28|10
1733116570000|2024-12-02 05:16:10|24717.36|24637.36|24723.34|24643.34|24723.34|24643.34|24717.36|24637.36|10
1733116580000|2024-12-02 05:16:20|24723.88|24643.88|24724.27|24644.27|24724.27|24644.27|24721.68|24641.68|10
1733116590000|2024-12-02 05:16:30|24724.64|24644.64|24727.08|24647.08|24727.1|24647.1|24724.64|24644.64|10
1733116600000|2024-12-02 05:16:40|24727.62|24647.62|24728.96|24648.96|24729.98|24649.98|24727.62|24647.62|10
1733116610000|2024-12-02 05:16:50|24729.01|24649.01|24726.34|24646.34|24729.01|24649.01|24725.99|24645.99|10
1733116620000|2024-12-02 05:17:00|24727.31|24647.31|24728.98|24648.98|24728.98|24648.98|24727.09|24647.09|9
1733116630000|2024-12-02 05:17:10|24728.81|24648.81|24731.92|24651.92|24731.95|24651.95|24728.81|24648.81|10
1733116640000|2024-12-02 05:17:20|24732.06|24652.06|24730.32|24650.32|24732.79|24652.79|24729|24649|10
1733116650000|2024-12-02 05:17:30|24730.25|24650.25|24732.94|24652.94|24733.37|24653.37|24729.61|24649.61|10
1733116660000|2024-12-02 05:17:40|24732.14|24652.14|24731.15|24651.15|24732.14|24652.14|24729.72|24649.72|10
1733116670000|2024-12-02 05:17:50|24730.8|24650.8|24728.55|24648.55|24730.8|24650.8|24728.55|24648.55|10
1733116680000|2024-12-02 05:18:00|24728.99|24648.99|24728.65|24648.65|24729.09|24649.09|24728.5|24648.5|10
1733116690000|2024-12-02 05:18:10|24728.67|24648.67|24730.99|24650.99|24730.99|24650.99|24727.76|24647.76|10
1733116700000|2024-12-02 05:18:20|24731.74|24651.74|24734.76|24654.76|24735.2|24655.2|24731.74|24651.74|10
1733116710000|2024-12-02 05:18:30|24733.59|24653.59|24735.68|24655.68|24738.15|24658.15|24733.59|24653.59|10
1733116720000|2024-12-02 05:18:40|24735.81|24655.81|24735.29|24655.29|24736.27|24656.27|24734.05|24654.05|10
1733116730000|2024-12-02 05:18:50|24733.78|24653.78|24730.41|24650.41|24733.78|24653.78|24730.37|24650.37|10
1733116740000|2024-12-02 05:19:00|24730.37|24650.37|24733.29|24653.29|24733.29|24653.29|24729.92|24649.92|10
1733116750000|2024-12-02 05:19:10|24734.69|24654.69|24737.92|24657.92|24738.16|24658.16|24734.69|24654.69|10
1733116760000|2024-12-02 05:19:20|24738.63|24658.63|24740.16|24660.16|24740.16|24660.16|24738.62|24658.62|10
1733116770000|2024-12-02 05:19:30|24740.35|24660.35|24743.42|24663.42|24743.45|24663.45|24740.08|24660.08|10
1733116780000|2024-12-02 05:19:40|24744.27|24664.27|24744.64|24664.64|24744.64|24664.64|24743.2|24663.2|10
1733116790000|2024-12-02 05:19:50|24744.32|24664.32|24753.52|24673.52|24753.52|24673.52|24744.32|24664.32|10
1733116800000|2024-12-02 05:20:00|24754|24674|24752.05|24672.05|24754.63|24674.63|24751.68|24671.68|10
1733116810000|2024-12-02 05:20:10|24751.93|24671.93|24748.02|24668.02|24751.93|24671.93|24747.98|24667.98|10
1733116820000|2024-12-02 05:20:20|24748.13|24668.13|24748.11|24668.11|24749.73|24669.73|24748.07|24668.07|10
1733116830000|2024-12-02 05:20:30|24747.12|24667.12|24744.54|24664.54|24747.12|24667.12|24744.54|24664.54|10
1733116840000|2024-12-02 05:20:40|24744.1|24664.1|24737.05|24657.05|24744.1|24664.1|24737.05|24657.05|10
1733116850000|2024-12-02 05:20:50|24736.7|24656.7|24730.97|24650.97|24736.85|24656.85|24730.97|24650.97|10
1733116860000|2024-12-02 05:21:00|24730.99|24650.99|24740.76|24660.76|24740.76|24660.76|24730.99|24650.99|10
1733116870000|2024-12-02 05:21:10|24742.93|24662.93|24749|24669|24749.33|24669.33|24742.93|24662.93|10
1733116880000|2024-12-02 05:21:20|24750.1|24670.1|24748.12|24668.12|24751.55|24671.55|24748.12|24668.12|10
1733116890000|2024-12-02 05:21:30|24743.48|24663.48|24739.23|24659.23|24743.48|24663.48|24739.23|24659.23|10
1733116900000|2024-12-02 05:21:40|24737.85|24657.85|24729.61|24649.61|24737.85|24657.85|24729.61|24649.61|10
1733116910000|2024-12-02 05:21:50|24729.14|24649.14|24724.66|24644.66|24729.14|24649.14|24724.32|24644.32|10
1733116920000|2024-12-02 05:22:00|24724.99|24644.99|24723.97|24643.97|24725.25|24645.25|24722.54|24642.54|10
1733116930000|2024-12-02 05:22:10|24723.75|24643.75|24728.96|24648.96|24729.5|24649.5|24723.53|24643.53|10
1733116940000|2024-12-02 05:22:20|24729.17|24649.17|24730.48|24650.48|24731.87|24651.87|24729.17|24649.17|10
1733116950000|2024-12-02 05:22:30|24730.88|24650.88|24729.08|24649.08|24731.31|24651.31|24728.39|24648.39|10
1733116960000|2024-12-02 05:22:40|24729.2|24649.2|24725.29|24645.29|24729.78|24649.78|24725.29|24645.29|10
1733116970000|2024-12-02 05:22:50|24724.9|24644.9|24718.85|24638.85|24724.9|24644.9|24718.82|24638.82|10
1733116980000|2024-12-02 05:23:00|24718.94|24638.94|24722.29|24642.29|24722.86|24642.86|24718.94|24638.94|10
1733116990000|2024-12-02 05:23:10|24722.81|24642.81|24723.82|24643.82|24724.15|24644.15|24722.81|24642.81|10
1733117000000|2024-12-02 05:23:20|24723.9|24643.9|24723.96|24643.96|24728.36|24648.36|24723.9|24643.9|9
1733117010000|2024-12-02 05:23:30|24723.58|24643.58|24722.91|24642.91|24723.58|24643.58|24722.73|24642.73|9
1733117020000|2024-12-02 05:23:40|24722.32|24642.32|24723.97|24643.97|24723.97|24643.97|24721.62|24641.62|10
1733117030000|2024-12-02 05:23:50|24723.72|24643.72|24725.23|24645.23|24725.23|24645.23|24723.61|24643.61|10
1733117040000|2024-12-02 05:24:00|24724.81|24644.81|24730.7|24650.7|24730.7|24650.7|24724.61|24644.61|10
1733117050000|2024-12-02 05:24:10|24730.51|24650.51|24727.08|24647.08|24730.51|24650.51|24726.55|24646.55|10
1733117060000|2024-12-02 05:24:20|24727.96|24647.96|24731.08|24651.08|24731.08|24651.08|24727.82|24647.82|9
1733117070000|2024-12-02 05:24:30|24730.72|24650.72|24725.84|24645.84|24730.72|24650.72|24725.84|24645.84|10
1733117080000|2024-12-02 05:24:40|24725.78|24645.78|24727.94|24647.94|24727.94|24647.94|24725.78|24645.78|10
1733117090000|2024-12-02 05:24:50|24726.43|24646.43|24725.77|24645.77|24726.43|24646.43|24725.66|24645.66|10
1733117100000|2024-12-02 05:25:00|24725.79|24645.79|24724.56|24644.56|24727.22|24647.22|24724.56|24644.56|10
1733117110000|2024-12-02 05:25:10|24723.46|24643.46|24720.38|24640.38|24723.96|24643.96|24720.38|24640.38|9
1733117120000|2024-12-02 05:25:20|24718.51|24638.51|24719.33|24639.33|24720.82|24640.82|24718.33|24638.33|10
1733117130000|2024-12-02 05:25:30|24719.78|24639.78|24716.25|24636.25|24719.78|24639.78|24715.82|24635.82|10
1733117140000|2024-12-02 05:25:40|24715.92|24635.92|24715.12|24635.12|24716.93|24636.93|24715.12|24635.12|10
1733117150000|2024-12-02 05:25:50|24715.5|24635.5|24712.18|24632.18|24716.1|24636.1|24712.18|24632.18|10
1733117160000|2024-12-02 05:26:00|24710.54|24630.54|24707.03|24627.03|24710.8|24630.8|24707.03|24627.03|10
1733117170000|2024-12-02 05:26:10|24706.83|24626.83|24704.77|24624.77|24706.83|24626.83|24704.42|24624.42|10
1733117180000|2024-12-02 05:26:20|24707.98|24627.98|24706.54|24626.54|24708.19|24628.19|24706.18|24626.18|9
1733117190000|2024-12-02 05:26:30|24705.02|24625.02|24705.44|24625.44|24706.11|24626.11|24704.79|24624.79|10
1733117200000|2024-12-02 05:26:40|24705.92|24625.92|24706.18|24626.18|24707.86|24627.86|24705.92|24625.92|10
1733117210000|2024-12-02 05:26:50|24707.1|24627.1|24706.69|24626.69|24707.53|24627.53|24705.53|24625.53|10
1733117220000|2024-12-02 05:27:00|24707.94|24627.94|24705.88|24625.88|24708.26|24628.26|24705.88|24625.88|10
1733117230000|2024-12-02 05:27:10|24704.09|24624.09|24706.56|24626.56|24706.56|24626.56|24703.75|24623.75|10
1733117240000|2024-12-02 05:27:20|24707.54|24627.54|24706.89|24626.89|24708.49|24628.49|24706.89|24626.89|10
1733117250000|2024-12-02 05:27:30|24706.52|24626.52|24705.89|24625.89|24708.3|24628.3|24705.89|24625.89|10
1733117260000|2024-12-02 05:27:40|24705.92|24625.92|24705.81|24625.81|24708.21|24628.21|24705.81|24625.81|10
1733117270000|2024-12-02 05:27:50|24707.92|24627.92|24708.91|24628.91|24708.91|24628.91|24707.69|24627.69|10
1733117280000|2024-12-02 05:28:00|24709.17|24629.17|24710.73|24630.73|24710.74|24630.74|24708.96|24628.96|10
1733117290000|2024-12-02 05:28:10|24711.49|24631.49|24707.96|24627.96|24711.49|24631.49|24707.96|24627.96|10
1733117300000|2024-12-02 05:28:20|24706.84|24626.84|24703.11|24623.11|24706.84|24626.84|24703.11|24623.11|10
1733117310000|2024-12-02 05:28:30|24702.93|24622.93|24701.8|24621.8|24703.19|24623.19|24700.83|24620.83|10
1733117320000|2024-12-02 05:28:40|24701.56|24621.56|24700.06|24620.06|24701.81|24621.81|24699.76|24619.76|10
1733117330000|2024-12-02 05:28:50|24698.98|24618.98|24696.96|24616.96|24698.98|24618.98|24696.96|24616.96|10
1733117340000|2024-12-02 05:29:00|24696.97|24616.97|24695.66|24615.66|24696.99|24616.99|24695.66|24615.66|10
1733117350000|2024-12-02 05:29:10|24694.36|24614.36|24693.16|24613.16|24694.81|24614.81|24692.51|24612.51|10
1733117360000|2024-12-02 05:29:20|24693.3|24613.3|24696.3|24616.3|24696.3|24616.3|24693.23|24613.23|10
1733117370000|2024-12-02 05:29:30|24696.33|24616.33|24696.49|24616.49|24696.49|24616.49|24695.66|24615.66|9
1733117380000|2024-12-02 05:29:40|24696.65|24616.65|24694.83|24614.83|24697.3|24617.3|24694.83|24614.83|9
1733117390000|2024-12-02 05:29:50|24694.7|24614.7|24692.58|24612.58|24695.27|24615.27|24692.58|24612.58|10
1733117400000|2024-12-02 05:30:00|24692.62|24612.62|24690.14|24610.14|24692.62|24612.62|24690.14|24610.14|10
1733117410000|2024-12-02 05:30:10|24689.51|24609.51|24689.01|24609.01|24689.83|24609.83|24688.02|24608.02|10
1733117420000|2024-12-02 05:30:20|24688.35|24608.35|24686.27|24606.27|24688.8|24608.8|24685.51|24605.51|9
1733117430000|2024-12-02 05:30:30|24686.21|24606.21|24686.5|24606.5|24686.9|24606.9|24685.36|24605.36|10
1733117440000|2024-12-02 05:30:40|24686.71|24606.71|24686.63|24606.63|24687.05|24607.05|24685.8|24605.8|10
1733117450000|2024-12-02 05:30:50|24686.7|24606.7|24687.39|24607.39|24687.47|24607.47|24685.72|24605.72|9
1733117460000|2024-12-02 05:31:00|24687.59|24607.59|24691.74|24611.74|24691.74|24611.74|24687.59|24607.59|9
1733117470000|2024-12-02 05:31:10|24690.77|24610.77|24687.5|24607.5|24690.77|24610.77|24687.47|24607.47|10
1733117480000|2024-12-02 05:31:20|24688.11|24608.11|24687.34|24607.34|24689.57|24609.57|24687.34|24607.34|10
1733117490000|2024-12-02 05:31:30|24687.22|24607.22|24686.25|24606.25|24687.65|24607.65|24686.25|24606.25|10
1733117500000|2024-12-02 05:31:40|24685.9|24605.9|24683.44|24603.44|24685.9|24605.9|24683.44|24603.44|10
1733117510000|2024-12-02 05:31:50|24683.52|24603.52|24680.12|24600.12|24683.52|24603.52|24680.06|24600.06|10
1733117520000|2024-12-02 05:32:00|24680.2|24600.2|24680.84|24600.84|24681.98|24601.98|24680.2|24600.2|10
1733117530000|2024-12-02 05:32:10|24680.45|24600.45|24674.65|24594.65|24680.62|24600.62|24674.65|24594.65|10
1733117540000|2024-12-02 05:32:20|24674.27|24594.27|24668.85|24588.85|24674.27|24594.27|24668.85|24588.85|10
1733117550000|2024-12-02 05:32:30|24668.94|24588.94|24668.22|24588.22|24668.94|24588.94|24665.64|24585.64|10
1733117560000|2024-12-02 05:32:40|24668.34|24588.34|24672|24592|24672.55|24592.55|24668.34|24588.34|9
1733117570000|2024-12-02 05:32:50|24672.4|24592.4|24671.34|24591.34|24672.4|24592.4|24670.51|24590.51|10
1733117580000|2024-12-02 05:33:00|24671.05|24591.05|24670.07|24590.07|24672.69|24592.69|24669.97|24589.97|10
1733117590000|2024-12-02 05:33:10|24669.48|24589.48|24669.49|24589.49|24669.6|24589.6|24668.33|24588.33|10
1733117600000|2024-12-02 05:33:20|24670.25|24590.25|24665.51|24585.51|24670.94|24590.94|24665.44|24585.44|10
1733117610000|2024-12-02 05:33:30|24667.36|24587.36|24665.83|24585.83|24667.36|24587.36|24665.82|24585.82|10
1733117620000|2024-12-02 05:33:40|24665.68|24585.68|24662.78|24582.78|24665.68|24585.68|24662.71|24582.71|10
1733117630000|2024-12-02 05:33:50|24662.84|24582.84|24659.01|24579.01|24663.2|24583.2|24659.01|24579.01|10
1733117640000|2024-12-02 05:34:00|24658.77|24578.77|24656.09|24576.09|24658.77|24578.77|24656.09|24576.09|10
1733117650000|2024-12-02 05:34:10|24655.67|24575.67|24652.47|24572.47|24655.7|24575.7|24652.47|24572.47|10
1733117660000|2024-12-02 05:34:20|24653.3|24573.3|24655.14|24575.14|24655.25|24575.25|24653.15|24573.15|10
1733117670000|2024-12-02 05:34:30|24654.7|24574.7|24655.81|24575.81|24656.19|24576.19|24654.41|24574.41|10
1733117680000|2024-12-02 05:34:40|24656.48|24576.48|24658.37|24578.37|24658.57|24578.57|24656.48|24576.48|10
1733117690000|2024-12-02 05:34:50|24657.71|24577.71|24657.51|24577.51|24658.55|24578.55|24657.28|24577.28|10
1733117700000|2024-12-02 05:35:00|24656.58|24576.58|24653.93|24573.93|24657.02|24577.02|24653.93|24573.93|10
1733117710000|2024-12-02 05:35:10|24652.84|24572.84|24643.04|24563.04|24652.84|24572.84|24643.04|24563.04|9
1733117720000|2024-12-02 05:35:20|24641.74|24561.74|24640.26|24560.26|24641.74|24561.74|24639.14|24559.14|10
1733117730000|2024-12-02 05:35:30|24639.73|24559.73|24637.32|24557.32|24640.44|24560.44|24637.32|24557.32|10
1733117740000|2024-12-02 05:35:40|24636.13|24556.13|24635.86|24555.86|24636.13|24556.13|24635.32|24555.32|10
1733117750000|2024-12-02 05:35:50|24634.95|24554.95|24630.13|24550.13|24634.95|24554.95|24630.13|24550.13|10
1733117760000|2024-12-02 05:36:00|24626.46|24546.46|24629.23|24549.23|24629.42|24549.42|24626.46|24546.46|9
1733117770000|2024-12-02 05:36:10|24627.83|24547.83|24620|24540|24627.83|24547.83|24620|24540|10
1733117780000|2024-12-02 05:36:20|24620.16|24540.16|24621.17|24541.17|24621.17|24541.17|24620.16|24540.16|10
1733117790000|2024-12-02 05:36:30|24622.37|24542.37|24617.24|24537.24|24623.75|24543.75|24617.24|24537.24|10
1733117800000|2024-12-02 05:36:40|24615.31|24535.31|24619.94|24539.94|24620.4|24540.4|24615.31|24535.31|10
1733117810000|2024-12-02 05:36:50|24620.1|24540.1|24622.39|24542.39|24622.39|24542.39|24620.1|24540.1|10
1733117820000|2024-12-02 05:37:00|24623.06|24543.06|24630.47|24550.47|24630.47|24550.47|24623.06|24543.06|10
1733117830000|2024-12-02 05:37:10|24631.56|24551.56|24628.15|24548.15|24634.13|24554.13|24628.15|24548.15|10
1733117840000|2024-12-02 05:37:20|24628.76|24548.76|24630.44|24550.44|24630.44|24550.44|24627.65|24547.65|10
1733117850000|2024-12-02 05:37:30|24629.94|24549.94|24632.43|24552.43|24632.7|24552.7|24629.89|24549.89|9
1733117860000|2024-12-02 05:37:40|24633.36|24553.36|24634.68|24554.68|24634.68|24554.68|24632.16|24552.16|10
1733117870000|2024-12-02 05:37:50|24634.7|24554.7|24634.63|24554.63|24634.7|24554.7|24634.25|24554.25|10
1733117880000|2024-12-02 05:38:00|24634.5|24554.5|24634.3|24554.3|24634.5|24554.5|24632.26|24552.26|10
1733117890000|2024-12-02 05:38:10|24634.18|24554.18|24636.75|24556.75|24636.88|24556.88|24634.11|24554.11|10
1733117900000|2024-12-02 05:38:20|24636.69|24556.69|24635.76|24555.76|24637.95|24557.95|24635.76|24555.76|10
1733117910000|2024-12-02 05:38:30|24635.69|24555.69|24636.34|24556.34|24636.95|24556.95|24635.69|24555.69|10
1733117920000|2024-12-02 05:38:40|24636.12|24556.12|24631.67|24551.67|24636.59|24556.59|24631.67|24551.67|10
1733117930000|2024-12-02 05:38:50|24631.33|24551.33|24634.9|24554.9|24635.09|24555.09|24631.33|24551.33|10
1733117940000|2024-12-02 05:39:00|24634.8|24554.8|24637.85|24557.85|24637.9|24557.9|24634.8|24554.8|10
1733117950000|2024-12-02 05:39:10|24639.54|24559.54|24642.12|24562.12|24642.12|24562.12|24639.54|24559.54|10
1733117960000|2024-12-02 05:39:20|24641.66|24561.66|24639.27|24559.27|24641.81|24561.81|24639.27|24559.27|10
1733117970000|2024-12-02 05:39:30|24639.58|24559.58|24639.05|24559.05|24640.35|24560.35|24638.64|24558.64|10
1733117980000|2024-12-02 05:39:40|24638.78|24558.78|24638.91|24558.91|24640.19|24560.19|24638.42|24558.42|10
1733117990000|2024-12-02 05:39:50|24638.82|24558.82|24642|24562|24642|24562|24638.82|24558.82|10
1733118000000|2024-12-02 05:40:00|24642.16|24562.16|24641.35|24561.35|24643.1|24563.1|24640.26|24560.26|10
1733118010000|2024-12-02 05:40:10|24641.51|24561.51|24644.21|24564.21|24644.21|24564.21|24640.87|24560.87|9
1733118020000|2024-12-02 05:40:20|24644.67|24564.67|24641.62|24561.62|24644.69|24564.69|24641.53|24561.53|10
1733118030000|2024-12-02 05:40:30|24641.79|24561.79|24638.36|24558.36|24641.79|24561.79|24638.36|24558.36|10
1733118040000|2024-12-02 05:40:40|24636.54|24556.54|24630.05|24550.05|24636.54|24556.54|24629.7|24549.7|10
1733118050000|2024-12-02 05:40:50|24631.46|24551.46|24634.55|24554.55|24634.55|24554.55|24631.35|24551.35|10
1733118060000|2024-12-02 05:41:00|24634.35|24554.35|24635.53|24555.53|24635.53|24555.53|24633.86|24553.86|10
1733118070000|2024-12-02 05:41:10|24635.41|24555.41|24636.45|24556.45|24637.1|24557.1|24635.23|24555.23|10
1733118080000|2024-12-02 05:41:20|24637.05|24557.05|24635.45|24555.45|24637.92|24557.92|24635.32|24555.32|10
1733118090000|2024-12-02 05:41:30|24634.57|24554.57|24635.61|24555.61|24635.98|24555.98|24634.28|24554.28|10
1733118100000|2024-12-02 05:41:40|24636.7|24556.7|24637.79|24557.79|24639.67|24559.67|24636.7|24556.7|10
1733118110000|2024-12-02 05:41:50|24638.54|24558.54|24642.02|24562.02|24642.31|24562.31|24638.54|24558.54|10
1733118120000|2024-12-02 05:42:00|24641.69|24561.69|24637.87|24557.87|24641.69|24561.69|24637.87|24557.87|10
1733118130000|2024-12-02 05:42:10|24635.39|24555.39|24633.23|24553.23|24635.39|24555.39|24632.4|24552.4|10
1733118140000|2024-12-02 05:42:20|24632.77|24552.77|24629.46|24549.46|24632.77|24552.77|24629.41|24549.41|9
1733118150000|2024-12-02 05:42:30|24628.92|24548.92|24625.25|24545.25|24628.92|24548.92|24625.25|24545.25|10
1733118160000|2024-12-02 05:42:40|24625.78|24545.78|24622.98|24542.98|24625.78|24545.78|24622.98|24542.98|10
1733118170000|2024-12-02 05:42:50|24622.65|24542.65|24622.97|24542.97|24623.01|24543.01|24622.57|24542.57|10
1733118180000|2024-12-02 05:43:00|24619.94|24539.94|24617.75|24537.75|24619.94|24539.94|24617.28|24537.28|10
1733118190000|2024-12-02 05:43:10|24617.38|24537.38|24609.29|24529.29|24617.38|24537.38|24609.29|24529.29|10
1733118200000|2024-12-02 05:43:20|24607.42|24527.42|24602.26|24522.26|24607.42|24527.42|24602.26|24522.26|10
1733118210000|2024-12-02 05:43:30|24601.6|24521.6|24600.19|24520.19|24601.6|24521.6|24597.61|24517.61|10
1733118220000|2024-12-02 05:43:40|24599.66|24519.66|24593.45|24513.45|24599.87|24519.87|24593.42|24513.42|10
1733118230000|2024-12-02 05:43:50|24593.33|24513.33|24592.96|24512.96|24593.47|24513.47|24592.46|24512.46|10
1733118240000|2024-12-02 05:44:00|24593.04|24513.04|24597.21|24517.21|24597.21|24517.21|24593|24513|9
1733118250000|2024-12-02 05:44:10|24598.19|24518.19|24600.31|24520.31|24600.31|24520.31|24598.19|24518.19|10
1733118260000|2024-12-02 05:44:20|24600.41|24520.41|24600.24|24520.24|24601.06|24521.06|24599.96|24519.96|10
1733118270000|2024-12-02 05:44:30|24600.36|24520.36|24599.28|24519.28|24601.21|24521.21|24599.03|24519.03|10
1733118280000|2024-12-02 05:44:40|24599.06|24519.06|24597.82|24517.82|24599.06|24519.06|24597.75|24517.75|10
1733118290000|2024-12-02 05:44:50|24597.89|24517.89|24600.76|24520.76|24600.83|24520.83|24597.89|24517.89|10
1733118300000|2024-12-02 05:45:00|24601.56|24521.56|24601.14|24521.14|24602.18|24522.18|24600.83|24520.83|10
1733118310000|2024-12-02 05:45:10|24600.6|24520.6|24600.35|24520.35|24600.6|24520.6|24598.89|24518.89|10
1733118320000|2024-12-02 05:45:20|24600.01|24520.01|24597.5|24517.5|24601.83|24521.83|24597.5|24517.5|10
1733118330000|2024-12-02 05:45:30|24597.01|24517.01|24594.41|24514.41|24597.01|24517.01|24594.07|24514.07|10
1733118340000|2024-12-02 05:45:40|24594.29|24514.29|24594.43|24514.43|24594.43|24514.43|24592.81|24512.81|10
1733118350000|2024-12-02 05:45:50|24593.66|24513.66|24593.03|24513.03|24594.29|24514.29|24593.02|24513.02|10
1733118360000|2024-12-02 05:46:00|24592.9|24512.9|24591.06|24511.06|24593.4|24513.4|24591.06|24511.06|10
1733118370000|2024-12-02 05:46:10|24591.25|24511.25|24589.32|24509.32|24591.29|24511.29|24589.32|24509.32|10
1733118380000|2024-12-02 05:46:20|24588.95|24508.95|24580.98|24500.98|24588.95|24508.95|24580.76|24500.76|10
1733118390000|2024-12-02 05:46:30|24580.16|24500.16|24577.47|24497.47|24580.16|24500.16|24576.79|24496.79|10
1733118400000|2024-12-02 05:46:40|24577.26|24497.26|24578.23|24498.23|24579.23|24499.23|24577.24|24497.24|10
1733118410000|2024-12-02 05:46:50|24578.11|24498.11|24578.21|24498.21|24580.55|24500.55|24578.11|24498.11|10
1733118420000|2024-12-02 05:47:00|24578.26|24498.26|24575.82|24495.82|24578.26|24498.26|24575.82|24495.82|10
1733118430000|2024-12-02 05:47:10|24574.33|24494.33|24571.37|24491.37|24574.33|24494.33|24571.37|24491.37|10
1733118440000|2024-12-02 05:47:20|24571.13|24491.13|24568.26|24488.26|24571.13|24491.13|24567.66|24487.66|10
1733118450000|2024-12-02 05:47:30|24568.37|24488.37|24571.05|24491.05|24571.34|24491.34|24567.73|24487.73|10
1733118460000|2024-12-02 05:47:40|24571.15|24491.15|24574.83|24494.83|24574.83|24494.83|24570.95|24490.95|10
1733118470000|2024-12-02 05:47:50|24575.98|24495.98|24578.54|24498.54|24578.84|24498.84|24575.98|24495.98|10
1733118480000|2024-12-02 05:48:00|24578.45|24498.45|24572.42|24492.42|24579.13|24499.13|24572.42|24492.42|10
1733118490000|2024-12-02 05:48:10|24572.22|24492.22|24577.57|24497.57|24577.57|24497.57|24572.21|24492.21|10
1733118500000|2024-12-02 05:48:20|24577.97|24497.97|24577.08|24497.08|24578.94|24498.94|24576.78|24496.78|10
1733118510000|2024-12-02 05:48:30|24578.13|24498.13|24579.11|24499.11|24579.11|24499.11|24577.9|24497.9|10
1733118520000|2024-12-02 05:48:40|24579.43|24499.43|24579.2|24499.2|24582.35|24502.35|24578.4|24498.4|10
1733118530000|2024-12-02 05:48:50|24578.28|24498.28|24578.97|24498.97|24578.97|24498.97|24577.28|24497.28|10
1733118540000|2024-12-02 05:49:00|24579.1|24499.1|24579.68|24499.68|24581.31|24501.31|24578.3|24498.3|10
1733118550000|2024-12-02 05:49:10|24579.98|24499.98|24589.62|24509.62|24589.62|24509.62|24579.98|24499.98|10
1733118560000|2024-12-02 05:49:20|24589.57|24509.57|24589.9|24509.9|24591.03|24511.03|24589.57|24509.57|10
1733118570000|2024-12-02 05:49:30|24589.14|24509.14|24584.84|24504.84|24589.15|24509.15|24584.84|24504.84|10
1733118580000|2024-12-02 05:49:40|24584.08|24504.08|24583.27|24503.27|24584.25|24504.25|24583.27|24503.27|10
1733118590000|2024-12-02 05:49:50|24583.29|24503.29|24581.82|24501.82|24584.18|24504.18|24581.82|24501.82|10
1733118600000|2024-12-02 05:50:00|24581.83|24501.83|24582.08|24502.08|24583.19|24503.19|24581.83|24501.83|10
1733118610000|2024-12-02 05:50:10|24581.36|24501.36|24580.72|24500.72|24581.63|24501.63|24580.11|24500.11|10
1733118620000|2024-12-02 05:50:20|24580.33|24500.33|24583.28|24503.28|24583.57|24503.57|24580.33|24500.33|10
1733118630000|2024-12-02 05:50:30|24583.35|24503.35|24583.41|24503.41|24585.61|24505.61|24582.8|24502.8|10
1733118640000|2024-12-02 05:50:40|24583.7|24503.7|24581.53|24501.53|24583.7|24503.7|24581.53|24501.53|10
1733118650000|2024-12-02 05:50:50|24581.88|24501.88|24576.16|24496.16|24581.88|24501.88|24576.16|24496.16|10
1733118660000|2024-12-02 05:51:00|24575.61|24495.61|24570.48|24490.48|24576.59|24496.59|24570.38|24490.38|10
1733118670000|2024-12-02 05:51:10|24570.49|24490.49|24569.48|24489.48|24570.49|24490.49|24568.18|24488.18|10
1733118680000|2024-12-02 05:51:20|24569.89|24489.89|24569.17|24489.17|24569.89|24489.89|24568.4|24488.4|10
1733118690000|2024-12-02 05:51:30|24568.72|24488.72|24569.41|24489.41|24570.28|24490.28|24568.07|24488.07|10
1733118700000|2024-12-02 05:51:40|24569.84|24489.84|24568.93|24488.93|24569.84|24489.84|24568.63|24488.63|10
1733118710000|2024-12-02 05:51:50|24569.55|24489.55|24570.07|24490.07|24570.26|24490.26|24568.9|24488.9|9
1733118720000|2024-12-02 05:52:00|24570|24490|24566.59|24486.59|24570.36|24490.36|24566.27|24486.27|10
1733118730000|2024-12-02 05:52:10|24566.16|24486.16|24567.53|24487.53|24567.73|24487.73|24566.16|24486.16|10
1733118740000|2024-12-02 05:52:20|24567.83|24487.83|24564.01|24484.01|24567.83|24487.83|24564.01|24484.01|10
1733118750000|2024-12-02 05:52:30|24562.86|24482.86|24563.68|24483.68|24563.68|24483.68|24562.26|24482.26|10
1733118760000|2024-12-02 05:52:40|24564.34|24484.34|24562.73|24482.73|24564.68|24484.68|24562.73|24482.73|10
1733118770000|2024-12-02 05:52:50|24562.72|24482.72|24560.86|24480.86|24562.72|24482.72|24560.86|24480.86|10
1733118780000|2024-12-02 05:53:00|24560.15|24480.15|24557.39|24477.39|24561|24481|24557.39|24477.39|10
1733118790000|2024-12-02 05:53:10|24556.2|24476.2|24556.31|24476.31|24557.07|24477.07|24555.9|24475.9|10
1733118800000|2024-12-02 05:53:20|24556.42|24476.42|24563.87|24483.87|24564.22|24484.22|24556.34|24476.34|10
1733118810000|2024-12-02 05:53:30|24563.31|24483.31|24559.03|24479.03|24563.31|24483.31|24559.03|24479.03|10
1733118820000|2024-12-02 05:53:40|24558.38|24478.38|24559.41|24479.41|24559.62|24479.62|24556.61|24476.61|10
1733118830000|2024-12-02 05:53:50|24559.88|24479.88|24562.05|24482.05|24562.05|24482.05|24559.88|24479.88|9
1733118840000|2024-12-02 05:54:00|24562.25|24482.25|24567.67|24487.67|24567.67|24487.67|24562.25|24482.25|10
1733118850000|2024-12-02 05:54:10|24567.23|24487.23|24573.49|24493.49|24573.49|24493.49|24567.23|24487.23|10
1733118860000|2024-12-02 05:54:20|24572.67|24492.67|24571.86|24491.86|24573.09|24493.09|24571.32|24491.32|10
1733118870000|2024-12-02 05:54:30|24572.08|24492.08|24572.74|24492.74|24572.95|24492.95|24571.6|24491.6|10
1733118880000|2024-12-02 05:54:40|24572.93|24492.93|24576.91|24496.91|24576.91|24496.91|24572.93|24492.93|10
1733118890000|2024-12-02 05:54:50|24576.75|24496.75|24581.53|24501.53|24581.53|24501.53|24576.72|24496.72|10
1733118900000|2024-12-02 05:55:00|24581.64|24501.64|24590.49|24510.49|24590.49|24510.49|24581.64|24501.64|10
1733118910000|2024-12-02 05:55:10|24591.01|24511.01|24588.72|24508.72|24591.53|24511.53|24588.72|24508.72|10
1733118920000|2024-12-02 05:55:20|24588.74|24508.74|24582.04|24502.04|24588.74|24508.74|24582.04|24502.04|10
1733118930000|2024-12-02 05:55:30|24582.11|24502.11|24584.49|24504.49|24584.49|24504.49|24579.64|24499.64|10
1733118940000|2024-12-02 05:55:40|24584.26|24504.26|24590.87|24510.87|24590.87|24510.87|24584.26|24504.26|10
1733118950000|2024-12-02 05:55:50|24590.9|24510.9|24592.28|24512.28|24592.28|24512.28|24590.56|24510.56|10
1733118960000|2024-12-02 05:56:00|24593.05|24513.05|24592.3|24512.3|24594.05|24514.05|24592.19|24512.19|10
1733118970000|2024-12-02 05:56:10|24591.61|24511.61|24593.63|24513.63|24594.03|24514.03|24591.61|24511.61|10
1733118980000|2024-12-02 05:56:20|24592.83|24512.83|24595.67|24515.67|24595.67|24515.67|24592.2|24512.2|10
1733118990000|2024-12-02 05:56:30|24595.1|24515.1|24596.32|24516.32|24596.59|24516.59|24595.1|24515.1|10
1733119000000|2024-12-02 05:56:40|24596.63|24516.63|24601.48|24521.48|24601.48|24521.48|24596.63|24516.63|9
1733119010000|2024-12-02 05:56:50|24601.87|24521.87|24603.1|24523.1|24604.17|24524.17|24601.87|24521.87|10
1733119020000|2024-12-02 05:57:00|24602.98|24522.98|24604.77|24524.77|24604.77|24524.77|24602.29|24522.29|10
1733119030000|2024-12-02 05:57:10|24605.91|24525.91|24611.62|24531.62|24612.68|24532.68|24605.91|24525.91|10
1733119040000|2024-12-02 05:57:20|24611.67|24531.67|24611.75|24531.75|24612.5|24532.5|24611.65|24531.65|9
1733119050000|2024-12-02 05:57:30|24611.59|24531.59|24610.08|24530.08|24611.59|24531.59|24609.73|24529.73|10
1733119060000|2024-12-02 05:57:40|24610.05|24530.05|24609.59|24529.59|24610.05|24530.05|24609.38|24529.38|10
1733119070000|2024-12-02 05:57:50|24609.92|24529.92|24611.03|24531.03|24611.03|24531.03|24609.92|24529.92|10
1733119080000|2024-12-02 05:58:00|24610.48|24530.48|24608.03|24528.03|24610.48|24530.48|24608.01|24528.01|10
1733119090000|2024-12-02 05:58:10|24608.44|24528.44|24609.68|24529.68|24610.15|24530.15|24608.44|24528.44|10
1733119100000|2024-12-02 05:58:20|24609.59|24529.59|24608.75|24528.75|24609.59|24529.59|24607.57|24527.57|10
1733119110000|2024-12-02 05:58:30|24608.86|24528.86|24603.37|24523.37|24608.86|24528.86|24603.37|24523.37|10
1733119120000|2024-12-02 05:58:40|24603.27|24523.27|24602.39|24522.39|24603.27|24523.27|24602.09|24522.09|10
1733119130000|2024-12-02 05:58:50|24602.31|24522.31|24600.63|24520.63|24602.43|24522.43|24600.63|24520.63|9
1733119140000|2024-12-02 05:59:00|24600.68|24520.68|24598.48|24518.48|24600.68|24520.68|24598.29|24518.29|10
1733119150000|2024-12-02 05:59:10|24598.63|24518.63|24599.63|24519.63|24599.63|24519.63|24598.63|24518.63|10
1733119160000|2024-12-02 05:59:20|24599.43|24519.43|24600.02|24520.02|24600.02|24520.02|24598.81|24518.81|10
1733119170000|2024-12-02 05:59:30|24600.28|24520.28|24603.05|24523.05|24603.05|24523.05|24600.12|24520.12|10
1733119180000|2024-12-02 05:59:40|24603.06|24523.06|24601.47|24521.47|24603.49|24523.49|24601.47|24521.47|10
1733119190000|2024-12-02 05:59:50|24601.44|24521.44|24598.83|24518.83|24601.44|24521.44|24598.83|24518.83|10
1733119200000|2024-12-02 06:00:00|24598.07|24518.07|24596.72|24516.72|24598.31|24518.31|24596.72|24516.72|10
1733119210000|2024-12-02 06:00:10|24596.17|24516.17|24594.12|24514.12|24596.17|24516.17|24594.07|24514.07|10
1733119220000|2024-12-02 06:00:20|24594.9|24514.9|24592.54|24512.54|24595.19|24515.19|24591.81|24511.81|10
1733119230000|2024-12-02 06:00:30|24593.66|24513.66|24595.73|24515.73|24595.91|24515.91|24593.66|24513.66|10
1733119240000|2024-12-02 06:00:40|24595.32|24515.32|24593.01|24513.01|24595.32|24515.32|24592.46|24512.46|10
1733119250000|2024-12-02 06:00:50|24593.15|24513.15|24591.9|24511.9|24593.84|24513.84|24591.74|24511.74|10
1733119260000|2024-12-02 06:01:00|24592.97|24512.97|24594.69|24514.69|24596.38|24516.38|24592.97|24512.97|10
1733119270000|2024-12-02 06:01:10|24594.55|24514.55|24591.01|24511.01|24595.08|24515.08|24591.01|24511.01|10
1733119280000|2024-12-02 06:01:20|24591.26|24511.26|24592.12|24512.12|24592.12|24512.12|24589.55|24509.55|10
1733119290000|2024-12-02 06:01:30|24592.55|24512.55|24586.85|24506.85|24592.55|24512.55|24586.85|24506.85|10
1733119300000|2024-12-02 06:01:40|24587.23|24507.23|24591.27|24511.27|24591.27|24511.27|24587.23|24507.23|10
1733119310000|2024-12-02 06:01:50|24592.01|24512.01|24591.45|24511.45|24593.79|24513.79|24591.45|24511.45|9
1733119320000|2024-12-02 06:02:00|24591.14|24511.14|24585.73|24505.73|24591.14|24511.14|24585.53|24505.53|10
1733119330000|2024-12-02 06:02:10|24585.91|24505.91|24590.67|24510.67|24590.67|24510.67|24585.6|24505.6|10
1733119340000|2024-12-02 06:02:20|24590.82|24510.82|24583.15|24503.15|24591.33|24511.33|24583.01|24503.01|10
1733119350000|2024-12-02 06:02:30|24582.48|24502.48|24582.06|24502.06|24583.6|24503.6|24581.89|24501.89|10
1733119360000|2024-12-02 06:02:40|24582.4|24502.4|24581.72|24501.72|24582.99|24502.99|24581.72|24501.72|10
1733119370000|2024-12-02 06:02:50|24578.25|24498.25|24580.99|24500.99|24580.99|24500.99|24578.07|24498.07|9
1733119380000|2024-12-02 06:03:00|24580.9|24500.9|24579.48|24499.48|24580.91|24500.91|24579.48|24499.48|10
1733119390000|2024-12-02 06:03:10|24578.62|24498.62|24575.27|24495.27|24578.62|24498.62|24575.26|24495.26|10
1733119400000|2024-12-02 06:03:20|24574.99|24494.99|24569.33|24489.33|24575.2|24495.2|24569.33|24489.33|10
1733119410000|2024-12-02 06:03:30|24568.17|24488.17|24568.92|24488.92|24569.3|24489.3|24568.14|24488.14|9
1733119420000|2024-12-02 06:03:40|24568.68|24488.68|24570.66|24490.66|24571.02|24491.02|24568.54|24488.54|10
1733119430000|2024-12-02 06:03:50|24569.8|24489.8|24565.47|24485.47|24569.89|24489.89|24565.47|24485.47|10
1733119440000|2024-12-02 06:04:00|24566.29|24486.29|24563.97|24483.97|24566.29|24486.29|24562.35|24482.35|10
1733119450000|2024-12-02 06:04:10|24563.94|24483.94|24559.72|24479.72|24564.01|24484.01|24559.72|24479.72|10
1733119460000|2024-12-02 06:04:20|24560.17|24480.17|24556.04|24476.04|24560.44|24480.44|24556.04|24476.04|10
1733119470000|2024-12-02 06:04:30|24555.87|24475.87|24553.24|24473.24|24555.87|24475.87|24552.32|24472.32|10
1733119480000|2024-12-02 06:04:40|24553.81|24473.81|24553.56|24473.56|24553.81|24473.81|24553.31|24473.31|10
1733119490000|2024-12-02 06:04:50|24553.25|24473.25|24554.75|24474.75|24555.48|24475.48|24553.25|24473.25|10
1733119500000|2024-12-02 06:05:00|24552.39|24472.39|24548.19|24468.19|24552.96|24472.96|24548.19|24468.19|10
1733119510000|2024-12-02 06:05:10|24548.3|24468.3|24550.82|24470.82|24550.82|24470.82|24547.39|24467.39|10
1733119520000|2024-12-02 06:05:20|24550.79|24470.79|24554.35|24474.35|24554.35|24474.35|24549.99|24469.99|10
1733119530000|2024-12-02 06:05:30|24554.5|24474.5|24555.16|24475.16|24555.16|24475.16|24554.5|24474.5|10
1733119540000|2024-12-02 06:05:40|24553.59|24473.59|24546.66|24466.66|24553.59|24473.59|24546.66|24466.66|10
1733119550000|2024-12-02 06:05:50|24546.11|24466.11|24545.57|24465.57|24546.19|24466.19|24545.28|24465.28|9
1733119560000|2024-12-02 06:06:00|24544.65|24464.65|24544.17|24464.17|24545.04|24465.04|24544.11|24464.11|9
1733119570000|2024-12-02 06:06:10|24544.04|24464.04|24534.35|24454.35|24544.04|24464.04|24534|24454|10
1733119580000|2024-12-02 06:06:20|24534.45|24454.45|24528.66|24448.66|24534.45|24454.45|24528.66|24448.66|10
1733119590000|2024-12-02 06:06:30|24528.6|24448.6|24527.64|24447.64|24529.86|24449.86|24527.64|24447.64|9
1733119600000|2024-12-02 06:06:40|24527.66|24447.66|24522.87|24442.87|24527.66|24447.66|24522.74|24442.74|10
1733119610000|2024-12-02 06:06:50|24522.58|24442.58|24517.23|24437.23|24522.73|24442.73|24517.2|24437.2|9
1733119620000|2024-12-02 06:07:00|24517.44|24437.44|24514.96|24434.96|24518.03|24438.03|24514.96|24434.96|10
1733119630000|2024-12-02 06:07:10|24513.17|24433.17|24510.25|24430.25|24514.19|24434.19|24510.25|24430.25|10
1733119640000|2024-12-02 06:07:20|24508.07|24428.07|24501.32|24421.32|24508.07|24428.07|24501.32|24421.32|10
1733119650000|2024-12-02 06:07:30|24500.84|24420.84|24497.73|24417.73|24500.84|24420.84|24497.22|24417.22|10
1733119660000|2024-12-02 06:07:40|24497.96|24417.96|24496.22|24416.22|24497.96|24417.96|24496.22|24416.22|10
1733119670000|2024-12-02 06:07:50|24496.04|24416.04|24499.56|24419.56|24499.56|24419.56|24496.04|24416.04|10
1733119680000|2024-12-02 06:08:00|24499.97|24419.97|24493.71|24413.71|24500.11|24420.11|24492.85|24412.85|10
1733119690000|2024-12-02 06:08:10|24494.2|24414.2|24499.4|24419.4|24499.4|24419.4|24494.2|24414.2|10
1733119700000|2024-12-02 06:08:20|24498.24|24418.24|24495.91|24415.91|24498.87|24418.87|24495.91|24415.91|10
1733119710000|2024-12-02 06:08:30|24495.86|24415.86|24495.23|24415.23|24496.49|24416.49|24494.52|24414.52|10
1733119720000|2024-12-02 06:08:40|24496.14|24416.14|24496.05|24416.05|24496.84|24416.84|24495.04|24415.04|9
1733119730000|2024-12-02 06:08:50|24497.59|24417.59|24497.97|24417.97|24498.36|24418.36|24497.53|24417.53|10
1733119740000|2024-12-02 06:09:00|24496.22|24416.22|24496.63|24416.63|24496.63|24416.63|24494.83|24414.83|10
1733119750000|2024-12-02 06:09:10|24496.33|24416.33|24495.45|24415.45|24498.13|24418.13|24495.26|24415.26|10
1733119760000|2024-12-02 06:09:20|24494.47|24414.47|24489.38|24409.38|24494.47|24414.47|24489.38|24409.38|10
1733119770000|2024-12-02 06:09:30|24488.87|24408.87|24486.33|24406.33|24488.87|24408.87|24485.18|24405.18|10
1733119780000|2024-12-02 06:09:40|24486.42|24406.42|24485.76|24405.76|24486.42|24406.42|24484.96|24404.96|10
1733119790000|2024-12-02 06:09:50|24485.97|24405.97|24485.82|24405.82|24486.24|24406.24|24485.15|24405.15|10
1733119800000|2024-12-02 06:10:00|24485.57|24405.57|24488.1|24408.1|24488.1|24408.1|24485.57|24405.57|10
1733119810000|2024-12-02 06:10:10|24489.77|24409.77|24491.85|24411.85|24497.65|24417.65|24489.77|24409.77|10
1733119820000|2024-12-02 06:10:20|24489.42|24409.42|24496.38|24416.38|24496.38|24416.38|24488.44|24408.44|10
1733119830000|2024-12-02 06:10:30|24497.65|24417.65|24499.52|24419.52|24500.28|24420.28|24497.65|24417.65|10
1733119840000|2024-12-02 06:10:40|24499.42|24419.42|24495.81|24415.81|24501.3|24421.3|24495.81|24415.81|10
1733119850000|2024-12-02 06:10:50|24495.85|24415.85|24497.24|24417.24|24497.53|24417.53|24495.22|24415.22|10
1733119860000|2024-12-02 06:11:00|24497.57|24417.57|24501.68|24421.68|24502.87|24422.87|24497.57|24417.57|10
1733119870000|2024-12-02 06:11:10|24499.81|24419.81|24497.29|24417.29|24500.06|24420.06|24497.29|24417.29|9
1733119880000|2024-12-02 06:11:20|24496.13|24416.13|24492.83|24412.83|24496.42|24416.42|24492.83|24412.83|9
1733119890000|2024-12-02 06:11:30|24492.2|24412.2|24486.34|24406.34|24492.2|24412.2|24486.34|24406.34|10
1733119900000|2024-12-02 06:11:40|24486.2|24406.2|24475.61|24395.61|24486.3|24406.3|24475.61|24395.61|10
1733119910000|2024-12-02 06:11:50|24475.05|24395.05|24470.3|24390.3|24475.05|24395.05|24469.34|24389.34|10
1733119920000|2024-12-02 06:12:00|24469.88|24389.88|24468.74|24388.74|24469.88|24389.88|24468.55|24388.55|10
1733119930000|2024-12-02 06:12:10|24468.57|24388.57|24469.56|24389.56|24469.56|24389.56|24468.44|24388.44|10
1733119940000|2024-12-02 06:12:20|24469.83|24389.83|24479.37|24399.37|24479.37|24399.37|24469.83|24389.83|10
1733119950000|2024-12-02 06:12:30|24480.3|24400.3|24480.2|24400.2|24482.9|24402.9|24480.2|24400.2|10
1733119960000|2024-12-02 06:12:40|24479.82|24399.82|24480.19|24400.19|24480.19|24400.19|24478.76|24398.76|10
1733119970000|2024-12-02 06:12:50|24480.24|24400.24|24479.79|24399.79|24480.41|24400.41|24479.79|24399.79|10
1733119980000|2024-12-02 06:13:00|24479.7|24399.7|24484.48|24404.48|24484.48|24404.48|24479.7|24399.7|10
1733119990000|2024-12-02 06:13:10|24484.06|24404.06|24486|24406|24486|24406|24483.59|24403.59|10
1733120000000|2024-12-02 06:13:20|24486.11|24406.11|24489.1|24409.1|24489.1|24409.1|24486.11|24406.11|10
1733120010000|2024-12-02 06:13:30|24488.76|24408.76|24486.41|24406.41|24489.01|24409.01|24486.41|24406.41|10
1733120020000|2024-12-02 06:13:40|24486.36|24406.36|24485.68|24405.68|24486.99|24406.99|24485.68|24405.68|10
1733120030000|2024-12-02 06:13:50|24485.32|24405.32|24482.02|24402.02|24485.32|24405.32|24480.81|24400.81|10
1733120040000|2024-12-02 06:14:00|24480.9|24400.9|24478.28|24398.28|24481.38|24401.38|24478.28|24398.28|9
1733120050000|2024-12-02 06:14:10|24478.41|24398.41|24473.66|24393.66|24478.41|24398.41|24473.55|24393.55|10
1733120060000|2024-12-02 06:14:20|24474.32|24394.32|24478.38|24398.38|24478.38|24398.38|24474.04|24394.04|10
1733120070000|2024-12-02 06:14:30|24479.42|24399.42|24481.78|24401.78|24481.78|24401.78|24479.35|24399.35|10
1733120080000|2024-12-02 06:14:40|24479.99|24399.99|24479.28|24399.28|24479.99|24399.99|24478.07|24398.07|10
1733120090000|2024-12-02 06:14:50|24479.26|24399.26|24484.17|24404.17|24484.17|24404.17|24479.26|24399.26|10
1733120100000|2024-12-02 06:15:00|24483.96|24403.96|24484.63|24404.63|24486.33|24406.33|24483.7|24403.7|10
1733120110000|2024-12-02 06:15:10|24483.03|24403.03|24488.73|24408.73|24488.83|24408.83|24483.03|24403.03|10
1733120120000|2024-12-02 06:15:20|24488.46|24408.46|24494.22|24414.22|24494.22|24414.22|24488.46|24408.46|10
1733120130000|2024-12-02 06:15:30|24494.13|24414.13|24496.26|24416.26|24496.26|24416.26|24494.08|24414.08|10
1733120140000|2024-12-02 06:15:40|24496.85|24416.85|24502.9|24422.9|24502.9|24422.9|24496.85|24416.85|10
1733120150000|2024-12-02 06:15:50|24502.96|24422.96|24504.04|24424.04|24505.56|24425.56|24502.96|24422.96|10
1733120160000|2024-12-02 06:16:00|24503.99|24423.99|24502.81|24422.81|24504.01|24424.01|24502.64|24422.64|10
1733120170000|2024-12-02 06:16:10|24501.93|24421.93|24503.37|24423.37|24503.4|24423.4|24500.65|24420.65|10
1733120180000|2024-12-02 06:16:20|24504.34|24424.34|24513.99|24433.99|24513.99|24433.99|24504.34|24424.34|10
1733120190000|2024-12-02 06:16:30|24514.54|24434.54|24522.71|24442.71|24522.71|24442.71|24514.54|24434.54|10
1733120200000|2024-12-02 06:16:40|24523.47|24443.47|24523.16|24443.16|24526.18|24446.18|24523.16|24443.16|10
1733120210000|2024-12-02 06:16:50|24522.23|24442.23|24519.7|24439.7|24522.23|24442.23|24519.08|24439.08|10
1733120220000|2024-12-02 06:17:00|24519.79|24439.79|24519.52|24439.52|24519.79|24439.79|24518.42|24438.42|10
1733120230000|2024-12-02 06:17:10|24519.94|24439.94|24522.78|24442.78|24522.78|24442.78|24519.7|24439.7|9
1733120240000|2024-12-02 06:17:20|24523.91|24443.91|24523.8|24443.8|24525.8|24445.8|24523.48|24443.48|10
1733120250000|2024-12-02 06:17:30|24523.34|24443.34|24522.07|24442.07|24523.4|24443.4|24522.07|24442.07|10
1733120260000|2024-12-02 06:17:40|24520.42|24440.42|24515.22|24435.22|24520.42|24440.42|24515.22|24435.22|10
1733120270000|2024-12-02 06:17:50|24514.34|24434.34|24515.04|24435.04|24516.1|24436.1|24514.02|24434.02|10
1733120280000|2024-12-02 06:18:00|24514.68|24434.68|24514.16|24434.16|24516.3|24436.3|24514.06|24434.06|10
1733120290000|2024-12-02 06:18:10|24514.29|24434.29|24517.3|24437.3|24517.3|24437.3|24514.29|24434.29|10
1733120300000|2024-12-02 06:18:20|24518.65|24438.65|24519.87|24439.87|24520.96|24440.96|24518.43|24438.43|10
1733120310000|2024-12-02 06:18:30|24519.74|24439.74|24517.75|24437.75|24520.11|24440.11|24517.75|24437.75|10
1733120320000|2024-12-02 06:18:40|24517.6|24437.6|24513.47|24433.47|24517.6|24437.6|24513.47|24433.47|10
1733120330000|2024-12-02 06:18:50|24512.85|24432.85|24508.21|24428.21|24512.85|24432.85|24508.21|24428.21|10
1733120340000|2024-12-02 06:19:00|24506.86|24426.86|24501.78|24421.78|24506.86|24426.86|24501.78|24421.78|10
1733120350000|2024-12-02 06:19:10|24500.46|24420.46|24493.96|24413.96|24500.46|24420.46|24493.94|24413.94|10
1733120360000|2024-12-02 06:19:20|24493.79|24413.79|24484.41|24404.41|24493.79|24413.79|24484.41|24404.41|10
1733120370000|2024-12-02 06:19:30|24485.02|24405.02|24486.08|24406.08|24487.14|24407.14|24484.67|24404.67|10
1733120380000|2024-12-02 06:19:40|24486.89|24406.89|24487.65|24407.65|24487.94|24407.94|24486.62|24406.62|10
1733120390000|2024-12-02 06:19:50|24488.84|24408.84|24486.94|24406.94|24489.57|24409.57|24486.94|24406.94|9
1733120400000|2024-12-02 06:20:00|24487.37|24407.37|24489.71|24409.71|24489.71|24409.71|24486.95|24406.95|10
1733120410000|2024-12-02 06:20:10|24489.24|24409.24|24492.37|24412.37|24492.37|24412.37|24488.99|24408.99|10
1733120420000|2024-12-02 06:20:20|24493.58|24413.58|24490.27|24410.27|24494.07|24414.07|24490.27|24410.27|10
1733120430000|2024-12-02 06:20:30|24490.03|24410.03|24487.25|24407.25|24490.4|24410.4|24487.12|24407.12|9
1733120440000|2024-12-02 06:20:40|24487.7|24407.7|24493.7|24413.7|24494.44|24414.44|24487.7|24407.7|10
1733120450000|2024-12-02 06:20:50|24493.83|24413.83|24495.39|24415.39|24495.39|24415.39|24493.83|24413.83|9
1733120460000|2024-12-02 06:21:00|24495.65|24415.65|24501.65|24421.65|24501.77|24421.77|24495.65|24415.65|10
1733120470000|2024-12-02 06:21:10|24501.96|24421.96|24495.56|24415.56|24501.96|24421.96|24495.56|24415.56|10
1733120480000|2024-12-02 06:21:20|24494.93|24414.93|24489.46|24409.46|24494.93|24414.93|24489.46|24409.46|10
1733120490000|2024-12-02 06:21:30|24488.4|24408.4|24487.76|24407.76|24488.46|24408.46|24487.39|24407.39|10
1733120500000|2024-12-02 06:21:40|24487.24|24407.24|24487.3|24407.3|24488.04|24408.04|24487.11|24407.11|10
1733120510000|2024-12-02 06:21:50|24487.15|24407.15|24488.71|24408.71|24488.94|24408.94|24487.15|24407.15|10
1733120520000|2024-12-02 06:22:00|24488.9|24408.9|24489.06|24409.06|24489.72|24409.72|24487.63|24407.63|10
1733120530000|2024-12-02 06:22:10|24489.05|24409.05|24491.72|24411.72|24491.87|24411.87|24488.07|24408.07|10
1733120540000|2024-12-02 06:22:20|24492.22|24412.22|24488.24|24408.24|24492.22|24412.22|24487.46|24407.46|10
1733120550000|2024-12-02 06:22:30|24487.65|24407.65|24485.9|24405.9|24487.65|24407.65|24485.7|24405.7|10
1733120560000|2024-12-02 06:22:40|24485.72|24405.72|24484.43|24404.43|24485.87|24405.87|24484.13|24404.13|10
1733120570000|2024-12-02 06:22:50|24484.33|24404.33|24486.42|24406.42|24486.42|24406.42|24484.03|24404.03|9
1733120580000|2024-12-02 06:23:00|24485.6|24405.6|24482.9|24402.9|24485.6|24405.6|24482.9|24402.9|10
1733120590000|2024-12-02 06:23:10|24482.82|24402.82|24476.11|24396.11|24482.82|24402.82|24476.11|24396.11|10
1733120600000|2024-12-02 06:23:20|24475.37|24395.37|24464.78|24384.78|24475.37|24395.37|24464.78|24384.78|10
1733120610000|2024-12-02 06:23:30|24462.43|24382.43|24457.57|24377.57|24462.43|24382.43|24456.68|24376.68|10
1733120620000|2024-12-02 06:23:40|24458.19|24378.19|24457.78|24377.78|24459.36|24379.36|24456.94|24376.94|10
1733120630000|2024-12-02 06:23:50|24457.93|24377.93|24452.46|24372.46|24457.93|24377.93|24452.46|24372.46|10
1733120640000|2024-12-02 06:24:00|24450.63|24370.63|24449.03|24369.03|24450.63|24370.63|24449.03|24369.03|10
1733120650000|2024-12-02 06:24:10|24449|24369|24441.92|24361.92|24449|24369|24441.92|24361.92|10
1733120660000|2024-12-02 06:24:20|24441.2|24361.2|24429.97|24349.97|24441.44|24361.44|24429.97|24349.97|10
1733120670000|2024-12-02 06:24:30|24429.55|24349.55|24420.49|24340.49|24429.76|24349.76|24420.12|24340.12|10
1733120680000|2024-12-02 06:24:40|24420.58|24340.58|24417.46|24337.46|24420.58|24340.58|24416.93|24336.93|10
1733120690000|2024-12-02 06:24:50|24417.29|24337.29|24411.38|24331.38|24417.29|24337.29|24411.02|24331.02|10
1733120700000|2024-12-02 06:25:00|24411.53|24331.53|24390.84|24310.84|24411.53|24331.53|24390.49|24310.49|10
1733120710000|2024-12-02 06:25:10|24389.46|24309.46|24389.19|24309.19|24389.46|24309.46|24387.34|24307.34|9
1733120720000|2024-12-02 06:25:20|24389.43|24309.43|24388.16|24308.16|24390.62|24310.62|24388.16|24308.16|10
1733120730000|2024-12-02 06:25:30|24388.45|24308.45|24387.1|24307.1|24389.27|24309.27|24387.03|24307.03|10
1733120740000|2024-12-02 06:25:40|24388.62|24308.62|24392.55|24312.55|24392.55|24312.55|24388.62|24308.62|10
1733120750000|2024-12-02 06:25:50|24393.56|24313.56|24396.13|24316.13|24396.13|24316.13|24393.56|24313.56|9
1733120760000|2024-12-02 06:26:00|24395.93|24315.93|24393.83|24313.83|24396.88|24316.88|24393.83|24313.83|10
1733120770000|2024-12-02 06:26:10|24393.78|24313.78|24390.51|24310.51|24393.78|24313.78|24390.09|24310.09|10
1733120780000|2024-12-02 06:26:20|24390.79|24310.79|24398.64|24318.64|24398.64|24318.64|24389.79|24309.79|10
1733120790000|2024-12-02 06:26:30|24398.75|24318.75|24406.55|24326.55|24406.55|24326.55|24398.75|24318.75|10
1733120800000|2024-12-02 06:26:40|24406.38|24326.38|24417.84|24337.84|24417.84|24337.84|24406.38|24326.38|10
1733120810000|2024-12-02 06:26:50|24418.2|24338.2|24422.42|24342.42|24422.75|24342.75|24418.2|24338.2|10
1733120820000|2024-12-02 06:27:00|24422.81|24342.81|24420.23|24340.23|24423.92|24343.92|24419.89|24339.89|10
1733120830000|2024-12-02 06:27:10|24420.29|24340.29|24416.61|24336.61|24420.29|24340.29|24416.61|24336.61|10
1733120840000|2024-12-02 06:27:20|24415.04|24335.04|24419.72|24339.72|24419.72|24339.72|24413.05|24333.05|10
1733120850000|2024-12-02 06:27:30|24419.18|24339.18|24420.59|24340.59|24421.82|24341.82|24418.76|24338.76|10
1733120860000|2024-12-02 06:27:40|24419.41|24339.41|24418.58|24338.58|24419.41|24339.41|24418.39|24338.39|10
1733120870000|2024-12-02 06:27:50|24419.23|24339.23|24418.07|24338.07|24419.36|24339.36|24418.07|24338.07|10
1733120880000|2024-12-02 06:28:00|24418.05|24338.05|24423.75|24343.75|24423.75|24343.75|24418.05|24338.05|10
1733120890000|2024-12-02 06:28:10|24426.49|24346.49|24431.23|24351.23|24433.12|24353.12|24426.49|24346.49|10
1733120900000|2024-12-02 06:28:20|24431.26|24351.26|24438.07|24358.07|24438.93|24358.93|24430.98|24350.98|10
1733120910000|2024-12-02 06:28:30|24437.97|24357.97|24440.3|24360.3|24441.25|24361.25|24437.23|24357.23|10
1733120920000|2024-12-02 06:28:40|24440.03|24360.03|24439.41|24359.41|24440.03|24360.03|24438|24358|10
1733120930000|2024-12-02 06:28:50|24438.85|24358.85|24440.51|24360.51|24440.51|24360.51|24438.02|24358.02|10
1733120940000|2024-12-02 06:29:00|24440.5|24360.5|24437.82|24357.82|24440.5|24360.5|24435.74|24355.74|9
1733120950000|2024-12-02 06:29:10|24437.2|24357.2|24440.97|24360.97|24440.97|24360.97|24436.59|24356.59|10
1733120960000|2024-12-02 06:29:20|24440.84|24360.84|24440.7|24360.7|24442.71|24362.71|24440.7|24360.7|10
1733120970000|2024-12-02 06:29:30|24440.99|24360.99|24443.94|24363.94|24444.33|24364.33|24440.71|24360.71|10
1733120980000|2024-12-02 06:29:40|24444.45|24364.45|24451.17|24371.17|24451.17|24371.17|24444.45|24364.45|10
1733120990000|2024-12-02 06:29:50|24451.54|24371.54|24448.7|24368.7|24451.73|24371.73|24448.38|24368.38|10
1733121000000|2024-12-02 06:30:00|24448.93|24368.93|24453.7|24373.7|24454.96|24374.96|24446.75|24366.75|10
1733121010000|2024-12-02 06:30:10|24454.32|24374.32|24460.44|24380.44|24461.04|24381.04|24454.32|24374.32|10
1733121020000|2024-12-02 06:30:20|24459.81|24379.81|24457.66|24377.66|24459.81|24379.81|24456.29|24376.29|10
1733121030000|2024-12-02 06:30:30|24458.49|24378.49|24461.95|24381.95|24461.95|24381.95|24458.49|24378.49|10
1733121040000|2024-12-02 06:30:40|24462.36|24382.36|24465.33|24385.33|24465.94|24385.94|24462.36|24382.36|10
1733121050000|2024-12-02 06:30:50|24465.42|24385.42|24472.81|24392.81|24473.22|24393.22|24465.42|24385.42|10
1733121060000|2024-12-02 06:31:00|24472.45|24392.45|24477.36|24397.36|24477.36|24397.36|24472.45|24392.45|10
1733121070000|2024-12-02 06:31:10|24477.69|24397.69|24482.81|24402.81|24482.81|24402.81|24477.69|24397.69|10
1733121080000|2024-12-02 06:31:20|24483.23|24403.23|24485.27|24405.27|24485.66|24405.66|24483.23|24403.23|10
1733121090000|2024-12-02 06:31:30|24485.35|24405.35|24492.07|24412.07|24492.07|24412.07|24485.35|24405.35|10
1733121100000|2024-12-02 06:31:40|24492.81|24412.81|24495.95|24415.95|24496.85|24416.85|24492.62|24412.62|10
1733121110000|2024-12-02 06:31:50|24501.51|24421.51|24507.92|24427.92|24508.07|24428.07|24501.5|24421.5|10
1733121120000|2024-12-02 06:32:00|24508.22|24428.22|24509.88|24429.88|24510.33|24430.33|24507.85|24427.85|10
1733121130000|2024-12-02 06:32:10|24510.69|24430.69|24509|24429|24510.69|24430.69|24507.89|24427.89|10
1733121140000|2024-12-02 06:32:20|24508.67|24428.67|24506.07|24426.07|24508.67|24428.67|24505.36|24425.36|10
1733121150000|2024-12-02 06:32:30|24506.24|24426.24|24507.02|24427.02|24507.31|24427.31|24505.5|24425.5|10
1733121160000|2024-12-02 06:32:40|24506.78|24426.78|24505.15|24425.15|24506.93|24426.93|24505.15|24425.15|10
1733121170000|2024-12-02 06:32:50|24504.62|24424.62|24491.43|24411.43|24504.83|24424.83|24491.43|24411.43|10
1733121180000|2024-12-02 06:33:00|24489.44|24409.44|24493.02|24413.02|24493.02|24413.02|24489.23|24409.23|10
1733121190000|2024-12-02 06:33:10|24493.13|24413.13|24492.36|24412.36|24493.17|24413.17|24492.36|24412.36|9
1733121200000|2024-12-02 06:33:20|24491.81|24411.81|24491.17|24411.17|24492.21|24412.21|24491.17|24411.17|10
1733121210000|2024-12-02 06:33:30|24490.23|24410.23|24488.28|24408.28|24490.74|24410.74|24488.28|24408.28|9
1733121220000|2024-12-02 06:33:40|24488.18|24408.18|24478.14|24398.14|24488.18|24408.18|24478.14|24398.14|10
1733121230000|2024-12-02 06:33:50|24478.01|24398.01|24474.48|24394.48|24478.64|24398.64|24474.48|24394.48|10
1733121240000|2024-12-02 06:34:00|24474.65|24394.65|24477.65|24397.65|24477.65|24397.65|24474.09|24394.09|10
1733121250000|2024-12-02 06:34:10|24478.18|24398.18|24471.34|24391.34|24478.18|24398.18|24471.34|24391.34|10
1733121260000|2024-12-02 06:34:20|24469.82|24389.82|24455.75|24375.75|24469.82|24389.82|24455.75|24375.75|10
1733121270000|2024-12-02 06:34:30|24455.73|24375.73|24458.53|24378.53|24459.29|24379.29|24454.01|24374.01|9
1733121280000|2024-12-02 06:34:40|24458.37|24378.37|24460.94|24380.94|24461.33|24381.33|24458.36|24378.36|8
1733121290000|2024-12-02 06:34:50|24461.11|24381.11|24463.98|24383.98|24463.98|24383.98|24460.79|24380.79|10
1733121300000|2024-12-02 06:35:00|24464.3|24384.3|24467.93|24387.93|24468.43|24388.43|24463.97|24383.97|10
1733121310000|2024-12-02 06:35:10|24466.64|24386.64|24462.43|24382.43|24466.64|24386.64|24462.4|24382.4|10
1733121320000|2024-12-02 06:35:20|24462.47|24382.47|24459.3|24379.3|24462.71|24382.71|24459.3|24379.3|10
1733121330000|2024-12-02 06:35:30|24458.31|24378.31|24459.02|24379.02|24459.02|24379.02|24457.55|24377.55|10
1733121340000|2024-12-02 06:35:40|24458.52|24378.52|24453.08|24373.08|24458.52|24378.52|24453.08|24373.08|10
1733121350000|2024-12-02 06:35:50|24452.37|24372.37|24444.47|24364.47|24452.37|24372.37|24444.47|24364.47|10
1733121360000|2024-12-02 06:36:00|24444.7|24364.7|24444.61|24364.61|24445.68|24365.68|24444.55|24364.55|10
1733121370000|2024-12-02 06:36:10|24444.5|24364.5|24447.16|24367.16|24447.16|24367.16|24444.14|24364.14|10
1733121380000|2024-12-02 06:36:20|24447.79|24367.79|24457.93|24377.93|24457.93|24377.93|24447.79|24367.79|10
1733121390000|2024-12-02 06:36:30|24458.49|24378.49|24466.29|24386.29|24466.29|24386.29|24458.49|24378.49|10
1733121400000|2024-12-02 06:36:40|24467.46|24387.46|24469.08|24389.08|24469.74|24389.74|24467.46|24387.46|10
1733121410000|2024-12-02 06:36:50|24467.96|24387.96|24461.07|24381.07|24467.96|24387.96|24459.76|24379.76|10
1733121420000|2024-12-02 06:37:00|24461.17|24381.17|24459.69|24379.69|24461.48|24381.48|24458.61|24378.61|10
1733121430000|2024-12-02 06:37:10|24459.65|24379.65|24456.76|24376.76|24459.65|24379.65|24454.58|24374.58|10
1733121440000|2024-12-02 06:37:20|24456.66|24376.66|24459.18|24379.18|24459.18|24379.18|24456.66|24376.66|10
1733121450000|2024-12-02 06:37:30|24460.19|24380.19|24470.95|24390.95|24470.95|24390.95|24460.19|24380.19|10
1733121460000|2024-12-02 06:37:40|24471.37|24391.37|24479.99|24399.99|24479.99|24399.99|24471.37|24391.37|10
1733121470000|2024-12-02 06:37:50|24480.06|24400.06|24482.79|24402.79|24483.46|24403.46|24479.74|24399.74|10
1733121480000|2024-12-02 06:38:00|24482.41|24402.41|24483.24|24403.24|24483.24|24403.24|24481.91|24401.91|10
1733121490000|2024-12-02 06:38:10|24482.47|24402.47|24482.06|24402.06|24482.52|24402.52|24481.01|24401.01|9
1733121500000|2024-12-02 06:38:20|24482.88|24402.88|24481.44|24401.44|24484.48|24404.48|24481.44|24401.44|10
1733121510000|2024-12-02 06:38:30|24481.45|24401.45|24482.37|24402.37|24483.41|24403.41|24481.45|24401.45|10
1733121520000|2024-12-02 06:38:40|24482.38|24402.38|24484.55|24404.55|24484.55|24404.55|24481.73|24401.73|9
1733121530000|2024-12-02 06:38:50|24485.03|24405.03|24490.38|24410.38|24490.38|24410.38|24484.48|24404.48|10
1733121540000|2024-12-02 06:39:00|24490.73|24410.73|24501.92|24421.92|24501.92|24421.92|24490.73|24410.73|10
1733121550000|2024-12-02 06:39:10|24503.87|24423.87|24508.77|24428.77|24508.77|24428.77|24503.87|24423.87|9
1733121560000|2024-12-02 06:39:20|24508.91|24428.91|24520.2|24440.2|24520.2|24440.2|24508.91|24428.91|10
1733121570000|2024-12-02 06:39:30|24520.25|24440.25|24520.88|24440.88|24520.88|24440.88|24519.6|24439.6|10
1733121580000|2024-12-02 06:39:40|24520.36|24440.36|24520.43|24440.43|24520.43|24440.43|24518.56|24438.56|10
1733121590000|2024-12-02 06:39:50|24520.59|24440.59|24519.27|24439.27|24520.68|24440.68|24519.27|24439.27|10
1733121600000|2024-12-02 06:40:00|24518.19|24438.19|24517.82|24437.82|24518.79|24438.79|24517.62|24437.62|10
1733121610000|2024-12-02 06:40:10|24517.65|24437.65|24516.42|24436.42|24519.51|24439.51|24516.42|24436.42|10
1733121620000|2024-12-02 06:40:20|24517.19|24437.19|24511.65|24431.65|24517.19|24437.19|24511.48|24431.48|10
1733121630000|2024-12-02 06:40:30|24511.1|24431.1|24515.73|24435.73|24515.73|24435.73|24511.1|24431.1|10
1733121640000|2024-12-02 06:40:40|24514.8|24434.8|24517.88|24437.88|24517.88|24437.88|24514.6|24434.6|10
1733121650000|2024-12-02 06:40:50|24521.44|24441.44|24525.87|24445.87|24526.11|24446.11|24521.44|24441.44|10
1733121660000|2024-12-02 06:41:00|24525.86|24445.86|24531.18|24451.18|24531.28|24451.28|24525.86|24445.86|10
1733121670000|2024-12-02 06:41:10|24531.61|24451.61|24534.3|24454.3|24534.58|24454.58|24531.61|24451.61|10
1733121680000|2024-12-02 06:41:20|24534.62|24454.62|24532.84|24452.84|24534.62|24454.62|24532.61|24452.61|10
1733121690000|2024-12-02 06:41:30|24532.76|24452.76|24534.01|24454.01|24534.72|24454.72|24532.18|24452.18|10
1733121700000|2024-12-02 06:41:40|24534.13|24454.13|24536.37|24456.37|24537.01|24457.01|24533.61|24453.61|10
1733121710000|2024-12-02 06:41:50|24535.43|24455.43|24534.36|24454.36|24535.43|24455.43|24533.54|24453.54|10
1733121720000|2024-12-02 06:42:00|24534.45|24454.45|24534.42|24454.42|24535.87|24455.87|24534.42|24454.42|10
1733121730000|2024-12-02 06:42:10|24533.76|24453.76|24533.25|24453.25|24533.76|24453.76|24531.47|24451.47|10
1733121740000|2024-12-02 06:42:20|24533.15|24453.15|24534.52|24454.52|24535.2|24455.2|24533.15|24453.15|10
1733121750000|2024-12-02 06:42:30|24535.41|24455.41|24537.89|24457.89|24537.89|24457.89|24535.41|24455.41|10
1733121760000|2024-12-02 06:42:40|24537.51|24457.51|24536.55|24456.55|24537.67|24457.67|24536.55|24456.55|10
1733121770000|2024-12-02 06:42:50|24536.27|24456.27|24535.49|24455.49|24536.43|24456.43|24535.07|24455.07|10
1733121780000|2024-12-02 06:43:00|24535.55|24455.55|24534.23|24454.23|24536.14|24456.14|24534.23|24454.23|10
1733121790000|2024-12-02 06:43:10|24534.15|24454.15|24534.82|24454.82|24535.23|24455.23|24532.84|24452.84|10
1733121800000|2024-12-02 06:43:20|24534.39|24454.39|24533.74|24453.74|24534.39|24454.39|24532.8|24452.8|10
1733121810000|2024-12-02 06:43:30|24533.05|24453.05|24529.83|24449.83|24533.05|24453.05|24529.83|24449.83|10
1733121820000|2024-12-02 06:43:40|24528.15|24448.15|24522.18|24442.18|24528.15|24448.15|24522|24442|10
1733121830000|2024-12-02 06:43:50|24522.24|24442.24|24522.06|24442.06|24522.64|24442.64|24521.79|24441.79|10
1733121840000|2024-12-02 06:44:00|24521.98|24441.98|24518.95|24438.95|24521.98|24441.98|24518.29|24438.29|10
1733121850000|2024-12-02 06:44:10|24518.93|24438.93|24517.73|24437.73|24518.93|24438.93|24516.71|24436.71|10
1733121860000|2024-12-02 06:44:20|24518.86|24438.86|24517.53|24437.53|24520.37|24440.37|24517.53|24437.53|10
1733121870000|2024-12-02 06:44:30|24517|24437|24518.01|24438.01|24518.01|24438.01|24517|24437|10
1733121880000|2024-12-02 06:44:40|24517.99|24437.99|24524.84|24444.84|24524.84|24444.84|24517.99|24437.99|10
1733121890000|2024-12-02 06:44:50|24525.19|24445.19|24526.96|24446.96|24526.96|24446.96|24525.19|24445.19|10
1733121900000|2024-12-02 06:45:00|24526.93|24446.93|24524.68|24444.68|24526.95|24446.95|24524.68|24444.68|10
1733121910000|2024-12-02 06:45:10|24524.13|24444.13|24528.29|24448.29|24528.29|24448.29|24524.13|24444.13|10
1733121920000|2024-12-02 06:45:20|24529.21|24449.21|24533.48|24453.48|24533.48|24453.48|24529.21|24449.21|10
1733121930000|2024-12-02 06:45:30|24533.43|24453.43|24533.08|24453.08|24536.84|24456.84|24533.08|24453.08|10
1733121940000|2024-12-02 06:45:40|24534.22|24454.22|24528.78|24448.78|24534.31|24454.31|24528.78|24448.78|10
1733121950000|2024-12-02 06:45:50|24528.99|24448.99|24525.51|24445.51|24528.99|24448.99|24525.27|24445.27|10
1733121960000|2024-12-02 06:46:00|24525.11|24445.11|24525.67|24445.67|24527.05|24447.05|24524.25|24444.25|10
1733121970000|2024-12-02 06:46:10|24525.17|24445.17|24527.53|24447.53|24527.53|24447.53|24524.75|24444.75|10
1733121980000|2024-12-02 06:46:20|24527.33|24447.33|24528.01|24448.01|24528.31|24448.31|24526.81|24446.81|9
1733121990000|2024-12-02 06:46:30|24526.88|24446.88|24528.77|24448.77|24528.77|24448.77|24525.97|24445.97|9
1733122000000|2024-12-02 06:46:40|24528.74|24448.74|24527.85|24447.85|24529.38|24449.38|24527.67|24447.67|10
1733122010000|2024-12-02 06:46:50|24527.72|24447.72|24533.71|24453.71|24533.71|24453.71|24527.72|24447.72|10
1733122020000|2024-12-02 06:47:00|24533.56|24453.56|24543.62|24463.62|24543.62|24463.62|24533.56|24453.56|10
1733122030000|2024-12-02 06:47:10|24544.06|24464.06|24549.22|24469.22|24550.08|24470.08|24544.06|24464.06|10
1733122040000|2024-12-02 06:47:20|24549.11|24469.11|24551.65|24471.65|24551.65|24471.65|24548.36|24468.36|10
1733122050000|2024-12-02 06:47:30|24552.04|24472.04|24558.22|24478.22|24558.22|24478.22|24552.04|24472.04|10
1733122060000|2024-12-02 06:47:40|24558.73|24478.73|24562.03|24482.03|24562.03|24482.03|24558.73|24478.73|10
1733122070000|2024-12-02 06:47:50|24563.09|24483.09|24562.33|24482.33|24563.14|24483.14|24561.09|24481.09|10
1733122080000|2024-12-02 06:48:00|24562.18|24482.18|24562.16|24482.16|24562.4|24482.4|24561.88|24481.88|9
1733122090000|2024-12-02 06:48:10|24560.9|24480.9|24566.86|24486.86|24566.86|24486.86|24559.56|24479.56|10
1733122100000|2024-12-02 06:48:20|24567.43|24487.43|24567.81|24487.81|24567.81|24487.81|24565.76|24485.76|10
1733122110000|2024-12-02 06:48:30|24567.93|24487.93|24568.54|24488.54|24569.56|24489.56|24567.93|24487.93|10
1733122120000|2024-12-02 06:48:40|24568.81|24488.81|24567.34|24487.34|24569.16|24489.16|24567.03|24487.03|10
1733122130000|2024-12-02 06:48:50|24567.76|24487.76|24568.42|24488.42|24568.42|24488.42|24566.71|24486.71|10
1733122140000|2024-12-02 06:49:00|24569.23|24489.23|24571.3|24491.3|24571.3|24491.3|24568.29|24488.29|10
1733122150000|2024-12-02 06:49:10|24571.88|24491.88|24572.96|24492.96|24573.16|24493.16|24571.88|24491.88|9
1733122160000|2024-12-02 06:49:20|24572.36|24492.36|24574.82|24494.82|24575.25|24495.25|24571.78|24491.78|10
1733122170000|2024-12-02 06:49:30|24574.65|24494.65|24569.66|24489.66|24574.65|24494.65|24569.66|24489.66|10
1733122180000|2024-12-02 06:49:40|24569.09|24489.09|24574.49|24494.49|24574.49|24494.49|24568.68|24488.68|10
1733122190000|2024-12-02 06:49:50|24574.45|24494.45|24571.32|24491.32|24574.54|24494.54|24571.32|24491.32|10
1733122200000|2024-12-02 06:50:00|24570.54|24490.54|24574.79|24494.79|24574.79|24494.79|24570.54|24490.54|10
1733122210000|2024-12-02 06:50:10|24576.48|24496.48|24580.48|24500.48|24580.72|24500.72|24576.48|24496.48|9
1733122220000|2024-12-02 06:50:20|24580.24|24500.24|24584.38|24504.38|24584.38|24504.38|24580.21|24500.21|10
1733122230000|2024-12-02 06:50:30|24583.64|24503.64|24582.37|24502.37|24583.85|24503.85|24581.49|24501.49|10
1733122240000|2024-12-02 06:50:40|24582.22|24502.22|24584.48|24504.48|24584.48|24504.48|24581.44|24501.44|10
1733122250000|2024-12-02 06:50:50|24585.05|24505.05|24584.93|24504.93|24585.05|24505.05|24583.68|24503.68|10
1733122260000|2024-12-02 06:51:00|24586.21|24506.21|24586.4|24506.4|24586.67|24506.67|24584.76|24504.76|10
1733122270000|2024-12-02 06:51:10|24585.31|24505.31|24589.49|24509.49|24589.49|24509.49|24585.31|24505.31|10
1733122280000|2024-12-02 06:51:20|24590.53|24510.53|24597.04|24517.04|24597.04|24517.04|24590.53|24510.53|10
1733122290000|2024-12-02 06:51:30|24596.78|24516.78|24595.08|24515.08|24596.78|24516.78|24595.08|24515.08|10
1733122300000|2024-12-02 06:51:40|24594.74|24514.74|24593.88|24513.88|24595.69|24515.69|24593.71|24513.71|10
1733122310000|2024-12-02 06:51:50|24593.72|24513.72|24592.07|24512.07|24594.59|24514.59|24591.15|24511.15|10
1733122320000|2024-12-02 06:52:00|24592.94|24512.94|24595.17|24515.17|24595.17|24515.17|24592.34|24512.34|10
1733122330000|2024-12-02 06:52:10|24595.76|24515.76|24592.21|24512.21|24596.59|24516.59|24592.21|24512.21|9
1733122340000|2024-12-02 06:52:20|24591.72|24511.72|24589.6|24509.6|24591.72|24511.72|24588.41|24508.41|9
1733122350000|2024-12-02 06:52:30|24589.81|24509.81|24589.11|24509.11|24589.81|24509.81|24588.45|24508.45|10
1733122360000|2024-12-02 06:52:40|24589.31|24509.31|24587.67|24507.67|24589.31|24509.31|24587.67|24507.67|10
1733122370000|2024-12-02 06:52:50|24587.82|24507.82|24587.47|24507.47|24588.39|24508.39|24587.47|24507.47|10
1733122380000|2024-12-02 06:53:00|24587.2|24507.2|24589.92|24509.92|24589.92|24509.92|24586.45|24506.45|10
1733122390000|2024-12-02 06:53:10|24590.53|24510.53|24586.65|24506.65|24590.88|24510.88|24586.6|24506.6|10
1733122400000|2024-12-02 06:53:20|24586.42|24506.42|24589.44|24509.44|24589.44|24509.44|24586.42|24506.42|10
1733122410000|2024-12-02 06:53:30|24589.7|24509.7|24592.11|24512.11|24593.08|24513.08|24589.7|24509.7|10
1733122420000|2024-12-02 06:53:40|24591.9|24511.9|24592.11|24512.11|24592.11|24512.11|24591.75|24511.75|9
1733122430000|2024-12-02 06:53:50|24592|24512|24590.31|24510.31|24592.77|24512.77|24590.31|24510.31|10
1733122440000|2024-12-02 06:54:00|24589.64|24509.64|24590.85|24510.85|24590.85|24510.85|24589.44|24509.44|10
1733122450000|2024-12-02 06:54:10|24590.57|24510.57|24587.89|24507.89|24590.57|24510.57|24587.39|24507.39|10
1733122460000|2024-12-02 06:54:20|24587.41|24507.41|24586.71|24506.71|24587.46|24507.46|24586.61|24506.61|9
1733122470000|2024-12-02 06:54:30|24587.12|24507.12|24589.01|24509.01|24589.11|24509.11|24587.12|24507.12|10
1733122480000|2024-12-02 06:54:40|24588.9|24508.9|24583.26|24503.26|24588.9|24508.9|24583.26|24503.26|10
1733122490000|2024-12-02 06:54:50|24584.01|24504.01|24584.89|24504.89|24584.89|24504.89|24583.06|24503.06|10
1733122500000|2024-12-02 06:55:00|24585.28|24505.28|24588.53|24508.53|24589.42|24509.42|24585.28|24505.28|9
1733122510000|2024-12-02 06:55:10|24588.59|24508.59|24590.37|24510.37|24590.37|24510.37|24588.17|24508.17|9
1733122520000|2024-12-02 06:55:20|24590.5|24510.5|24593.43|24513.43|24593.43|24513.43|24590.5|24510.5|9
1733122530000|2024-12-02 06:55:30|24593.3|24513.3|24597.32|24517.32|24597.32|24517.32|24593.3|24513.3|10
1733122540000|2024-12-02 06:55:40|24597.88|24517.88|24600.24|24520.24|24600.24|24520.24|24597.39|24517.39|10
1733122550000|2024-12-02 06:55:50|24599.93|24519.93|24605.01|24525.01|24605.59|24525.59|24599.52|24519.52|10
1733122560000|2024-12-02 06:56:00|24605.15|24525.15|24602.59|24522.59|24605.43|24525.43|24602.57|24522.57|10
1733122570000|2024-12-02 06:56:10|24602.63|24522.63|24603.73|24523.73|24603.75|24523.75|24602.43|24522.43|10
1733122580000|2024-12-02 06:56:20|24603.17|24523.17|24599.18|24519.18|24603.17|24523.17|24598.7|24518.7|9
1733122590000|2024-12-02 06:56:30|24599.58|24519.58|24601.05|24521.05|24602.47|24522.47|24599.58|24519.58|9
1733122600000|2024-12-02 06:56:40|24601.18|24521.18|24600.21|24520.21|24602.03|24522.03|24600.21|24520.21|10
1733122610000|2024-12-02 06:56:50|24600.17|24520.17|24598.44|24518.44|24600.17|24520.17|24598.26|24518.26|9
1733122620000|2024-12-02 06:57:00|24598.43|24518.43|24595.98|24515.98|24599.11|24519.11|24594.66|24514.66|9
1733122630000|2024-12-02 06:57:10|24596.07|24516.07|24598.2|24518.2|24598.49|24518.49|24596.07|24516.07|10
1733122640000|2024-12-02 06:57:20|24598.09|24518.09|24599.51|24519.51|24599.58|24519.58|24598.09|24518.09|10
1733122650000|2024-12-02 06:57:30|24599.93|24519.93|24598.18|24518.18|24599.93|24519.93|24598|24518|10
1733122660000|2024-12-02 06:57:40|24598.61|24518.61|24599.29|24519.29|24599.77|24519.77|24598.61|24518.61|10
1733122670000|2024-12-02 06:57:50|24598.7|24518.7|24597.13|24517.13|24598.7|24518.7|24596.33|24516.33|10
1733122680000|2024-12-02 06:58:00|24596.86|24516.86|24598.63|24518.63|24598.82|24518.82|24596.83|24516.83|10
1733122690000|2024-12-02 06:58:10|24598.78|24518.78|24595.9|24515.9|24599.03|24519.03|24595.77|24515.77|10
1733122700000|2024-12-02 06:58:20|24595.75|24515.75|24592.98|24512.98|24595.75|24515.75|24592.98|24512.98|10
1733122710000|2024-12-02 06:58:30|24592.48|24512.48|24594.17|24514.17|24594.49|24514.49|24592.48|24512.48|10
1733122720000|2024-12-02 06:58:40|24594.01|24514.01|24590.09|24510.09|24594.31|24514.31|24590.09|24510.09|10
1733122730000|2024-12-02 06:58:50|24589.97|24509.97|24590.89|24510.89|24591.23|24511.23|24589.79|24509.79|10
1733122740000|2024-12-02 06:59:00|24591.29|24511.29|24589.12|24509.12|24591.29|24511.29|24587.99|24507.99|9
1733122750000|2024-12-02 06:59:10|24588.41|24508.41|24584.2|24504.2|24588.73|24508.73|24584.15|24504.15|10
1733122760000|2024-12-02 06:59:20|24583.91|24503.91|24585.97|24505.97|24585.97|24505.97|24583.91|24503.91|10
1733122770000|2024-12-02 06:59:30|24585.96|24505.96|24587.01|24507.01|24587.47|24507.47|24585.95|24505.95|10
1733122780000|2024-12-02 06:59:40|24586.72|24506.72|24588.26|24508.26|24588.33|24508.33|24586.72|24506.72|10
1733122790000|2024-12-02 06:59:50|24588.27|24508.27|24591.46|24511.46|24591.46|24511.46|24588.27|24508.27|10
1733122800000|2024-12-02 07:00:00|24591.45|24511.45|24593.82|24513.82|24593.82|24513.82|24591.45|24511.45|10
1733122810000|2024-12-02 07:00:10|24593.51|24513.51|24595.01|24515.01|24595.01|24515.01|24592.81|24512.81|10
1733122820000|2024-12-02 07:00:20|24594.67|24514.67|24595.32|24515.32|24595.32|24515.32|24593.45|24513.45|10
1733122830000|2024-12-02 07:00:30|24595.75|24515.75|24593.34|24513.34|24597.03|24517.03|24593.34|24513.34|10
1733122840000|2024-12-02 07:00:40|24592.75|24512.75|24592.81|24512.81|24593.59|24513.59|24592.09|24512.09|10
1733122850000|2024-12-02 07:00:50|24593.08|24513.08|24591.15|24511.15|24593.08|24513.08|24590.07|24510.07|10
1733122860000|2024-12-02 07:01:00|24591.72|24511.72|24588.45|24508.45|24591.72|24511.72|24588.45|24508.45|10
1733122870000|2024-12-02 07:01:10|24587.11|24507.11|24588.5|24508.5|24588.55|24508.55|24584.57|24504.57|10
1733122880000|2024-12-02 07:01:20|24589.38|24509.38|24596.99|24516.99|24596.99|24516.99|24589.01|24509.01|10
1733122890000|2024-12-02 07:01:30|24596.34|24516.34|24596.5|24516.5|24597.31|24517.31|24596.1|24516.1|10
1733122900000|2024-12-02 07:01:40|24596.58|24516.58|24597.71|24517.71|24597.95|24517.95|24596.58|24516.58|10
1733122910000|2024-12-02 07:01:50|24598.46|24518.46|24601.16|24521.16|24601.16|24521.16|24598.46|24518.46|10
1733122920000|2024-12-02 07:02:00|24602.9|24522.9|24608.45|24528.45|24608.62|24528.62|24602.9|24522.9|10
1733122930000|2024-12-02 07:02:10|24609.41|24529.41|24610.04|24530.04|24611|24531|24609.41|24529.41|10
1733122940000|2024-12-02 07:02:20|24611.01|24531.01|24608.76|24528.76|24611.49|24531.49|24606.99|24526.99|10
1733122950000|2024-12-02 07:02:30|24607.28|24527.28|24608.33|24528.33|24608.33|24528.33|24604.92|24524.92|10
1733122960000|2024-12-02 07:02:40|24608.56|24528.56|24608.36|24528.36|24608.56|24528.56|24605.97|24525.97|10
1733122970000|2024-12-02 07:02:50|24608.4|24528.4|24611.9|24531.9|24611.9|24531.9|24608.4|24528.4|10
1733122980000|2024-12-02 07:03:00|24611.54|24531.54|24611.41|24531.41|24611.54|24531.54|24609.98|24529.98|10
1733122990000|2024-12-02 07:03:10|24611.91|24531.91|24615.13|24535.13|24615.13|24535.13|24611.11|24531.11|10
1733123000000|2024-12-02 07:03:20|24616.02|24536.02|24615.71|24535.71|24616.39|24536.39|24615.53|24535.53|10
1733123010000|2024-12-02 07:03:30|24615.85|24535.85|24615.28|24535.28|24616.11|24536.11|24614.2|24534.2|9
1733123020000|2024-12-02 07:03:40|24615.54|24535.54|24615.1|24535.1|24616.41|24536.41|24614.26|24534.26|10
1733123030000|2024-12-02 07:03:50|24615.48|24535.48|24616.7|24536.7|24616.72|24536.72|24615.44|24535.44|10
1733123040000|2024-12-02 07:04:00|24616.94|24536.94|24618.21|24538.21|24618.21|24538.21|24614.79|24534.79|10
1733123050000|2024-12-02 07:04:10|24618|24538|24616.64|24536.64|24618.66|24538.66|24616.64|24536.64|10
1733123060000|2024-12-02 07:04:20|24616.44|24536.44|24616.1|24536.1|24616.92|24536.92|24615.88|24535.88|10
1733123070000|2024-12-02 07:04:30|24616.04|24536.04|24613.26|24533.26|24616.32|24536.32|24613.26|24533.26|10
1733123080000|2024-12-02 07:04:40|24610.6|24530.6|24607.86|24527.86|24610.65|24530.65|24607.74|24527.74|10
1733123090000|2024-12-02 07:04:50|24608.53|24528.53|24608|24528|24608.8|24528.8|24608|24528|10
1733123100000|2024-12-02 07:05:00|24607.86|24527.86|24604.54|24524.54|24607.9|24527.9|24604.54|24524.54|10
1733123110000|2024-12-02 07:05:10|24605.21|24525.21|24606.9|24526.9|24606.9|24526.9|24604.21|24524.21|10
1733123120000|2024-12-02 07:05:20|24607.12|24527.12|24611.16|24531.16|24611.16|24531.16|24606.8|24526.8|10
1733123130000|2024-12-02 07:05:30|24612.3|24532.3|24615.46|24535.46|24615.46|24535.46|24612.3|24532.3|10
1733123140000|2024-12-02 07:05:40|24615.16|24535.16|24618.57|24538.57|24618.57|24538.57|24614|24534|10
1733123150000|2024-12-02 07:05:50|24619.04|24539.04|24623.27|24543.27|24623.32|24543.32|24619.04|24539.04|10
1733123160000|2024-12-02 07:06:00|24624.08|24544.08|24623.49|24543.49|24624.39|24544.39|24622.65|24542.65|10
1733123170000|2024-12-02 07:06:10|24624.33|24544.33|24622.89|24542.89|24624.9|24544.9|24622.36|24542.36|10
1733123180000|2024-12-02 07:06:20|24623.26|24543.26|24623.98|24543.98|24623.98|24543.98|24622.88|24542.88|10
1733123190000|2024-12-02 07:06:30|24624.56|24544.56|24625.67|24545.67|24625.79|24545.79|24624.56|24544.56|9
1733123200000|2024-12-02 07:06:40|24625.32|24545.32|24621.02|24541.02|24625.32|24545.32|24621.02|24541.02|10
1733123210000|2024-12-02 07:06:50|24618.96|24538.96|24620.02|24540.02|24620.02|24540.02|24618.34|24538.34|9
1733123220000|2024-12-02 07:07:00|24620.05|24540.05|24618.26|24538.26|24620.51|24540.51|24618.23|24538.23|9
1733123230000|2024-12-02 07:07:10|24618.91|24538.91|24619.09|24539.09|24619.5|24539.5|24617.81|24537.81|10
1733123240000|2024-12-02 07:07:20|24619.47|24539.47|24625.28|24545.28|24625.28|24545.28|24619.47|24539.47|10
1733123250000|2024-12-02 07:07:30|24625.18|24545.18|24625.85|24545.85|24625.85|24545.85|24625.01|24545.01|10
1733123260000|2024-12-02 07:07:40|24626.39|24546.39|24626.98|24546.98|24627.55|24547.55|24626.39|24546.39|10
1733123270000|2024-12-02 07:07:50|24627.77|24547.77|24627.79|24547.79|24627.88|24547.88|24626.58|24546.58|10
1733123280000|2024-12-02 07:08:00|24627.58|24547.58|24628.67|24548.67|24629.81|24549.81|24626.85|24546.85|10
1733123290000|2024-12-02 07:08:10|24628.08|24548.08|24628.11|24548.11|24628.58|24548.58|24627.68|24547.68|10
1733123300000|2024-12-02 07:08:20|24628.16|24548.16|24630.1|24550.1|24630.1|24550.1|24627.84|24547.84|10
1733123310000|2024-12-02 07:08:30|24629.92|24549.92|24630|24550|24630.42|24550.42|24629.53|24549.53|9
1733123320000|2024-12-02 07:08:40|24629.77|24549.77|24631.05|24551.05|24631.05|24551.05|24629.19|24549.19|10
1733123330000|2024-12-02 07:08:50|24631.3|24551.3|24630.52|24550.52|24631.35|24551.35|24629.87|24549.87|10
1733123340000|2024-12-02 07:09:00|24630.67|24550.67|24631.79|24551.79|24632.38|24552.38|24630.11|24550.11|10
1733123350000|2024-12-02 07:09:10|24631.93|24551.93|24632.47|24552.47|24633.39|24553.39|24631.63|24551.63|10
1733123360000|2024-12-02 07:09:20|24632.43|24552.43|24633.49|24553.49|24633.84|24553.84|24632.34|24552.34|9
1733123370000|2024-12-02 07:09:30|24633.62|24553.62|24635.62|24555.62|24635.62|24555.62|24633.62|24553.62|9
1733123380000|2024-12-02 07:09:40|24635.71|24555.71|24639.03|24559.03|24639.03|24559.03|24635.71|24555.71|9
1733123390000|2024-12-02 07:09:50|24638.79|24558.79|24639.77|24559.77|24639.8|24559.8|24638.79|24558.79|10
1733123400000|2024-12-02 07:10:00|24639.81|24559.81|24636.96|24556.96|24640.24|24560.24|24636.96|24556.96|10
1733123410000|2024-12-02 07:10:10|24636.43|24556.43|24636.23|24556.23|24636.43|24556.43|24635.56|24555.56|10
1733123420000|2024-12-02 07:10:20|24636.37|24556.37|24634.91|24554.91|24636.39|24556.39|24633.72|24553.72|10
1733123430000|2024-12-02 07:10:30|24634.28|24554.28|24633.63|24553.63|24634.38|24554.38|24633|24553|10
1733123440000|2024-12-02 07:10:40|24633.03|24553.03|24633.62|24553.62|24634.94|24554.94|24632.22|24552.22|10
1733123450000|2024-12-02 07:10:50|24633.56|24553.56|24632.15|24552.15|24634.68|24554.68|24632.15|24552.15|10
1733123460000|2024-12-02 07:11:00|24633.03|24553.03|24632.77|24552.77|24633.31|24553.31|24632.1|24552.1|10
1733123470000|2024-12-02 07:11:10|24632.76|24552.76|24635.82|24555.82|24636.49|24556.49|24632.47|24552.47|10
1733123480000|2024-12-02 07:11:20|24636.11|24556.11|24637.51|24557.51|24637.86|24557.86|24636.11|24556.11|10
1733123490000|2024-12-02 07:11:30|24638.67|24558.67|24638.01|24558.01|24639.37|24559.37|24637.87|24557.87|9
1733123500000|2024-12-02 07:11:40|24637.78|24557.78|24636.72|24556.72|24638.48|24558.48|24636.72|24556.72|10
1733123510000|2024-12-02 07:11:50|24636.14|24556.14|24628.36|24548.36|24636.14|24556.14|24628.36|24548.36|10
1733123520000|2024-12-02 07:12:00|24627.4|24547.4|24624.81|24544.81|24627.4|24547.4|24624.79|24544.79|10
1733123530000|2024-12-02 07:12:10|24625.43|24545.43|24624.98|24544.98|24626.78|24546.78|24623.21|24543.21|10
1733123540000|2024-12-02 07:12:20|24625.2|24545.2|24625.54|24545.54|24626.27|24546.27|24623.82|24543.82|10
1733123550000|2024-12-02 07:12:30|24625.46|24545.46|24626.73|24546.73|24626.73|24546.73|24625.46|24545.46|10
1733123560000|2024-12-02 07:12:40|24626.74|24546.74|24625.51|24545.51|24626.74|24546.74|24625.51|24545.51|10
1733123570000|2024-12-02 07:12:50|24626.13|24546.13|24626.98|24546.98|24626.98|24546.98|24625.85|24545.85|10
1733123580000|2024-12-02 07:13:00|24627.43|24547.43|24624.87|24544.87|24627.43|24547.43|24622.82|24542.82|10
1733123590000|2024-12-02 07:13:10|24625.62|24545.62|24630.9|24550.9|24630.9|24550.9|24625.62|24545.62|10
1733123600000|2024-12-02 07:13:20|24631.14|24551.14|24629.24|24549.24|24631.14|24551.14|24629.21|24549.21|10
1733123610000|2024-12-02 07:13:30|24629.2|24549.2|24627.16|24547.16|24629.2|24549.2|24627.16|24547.16|10
1733123620000|2024-12-02 07:13:40|24627.06|24547.06|24625.23|24545.23|24627.6|24547.6|24625.23|24545.23|10
1733123630000|2024-12-02 07:13:50|24624.97|24544.97|24622.57|24542.57|24624.97|24544.97|24622.32|24542.32|10
1733123640000|2024-12-02 07:14:00|24622.05|24542.05|24613.85|24533.85|24622.05|24542.05|24613.85|24533.85|10
1733123650000|2024-12-02 07:14:10|24613.83|24533.83|24612.41|24532.41|24614.87|24534.87|24612.41|24532.41|10
1733123660000|2024-12-02 07:14:20|24612.21|24532.21|24597.08|24517.08|24612.21|24532.21|24597.08|24517.08|10
1733123670000|2024-12-02 07:14:30|24595.44|24515.44|24592.98|24512.98|24595.44|24515.44|24592.98|24512.98|10
1733123680000|2024-12-02 07:14:40|24591.55|24511.55|24595|24515|24595|24515|24589.66|24509.66|10
1733123690000|2024-12-02 07:14:50|24595.64|24515.64|24595.37|24515.37|24596.93|24516.93|24595.37|24515.37|9
1733123700000|2024-12-02 07:15:00|24595.25|24515.25|24601.61|24521.61|24601.61|24521.61|24594.08|24514.08|10
1733123710000|2024-12-02 07:15:10|24600.23|24520.23|24596.61|24516.61|24601.11|24521.11|24596.61|24516.61|10
1733123720000|2024-12-02 07:15:20|24596.44|24516.44|24596.7|24516.7|24596.7|24516.7|24595.25|24515.25|10
1733123730000|2024-12-02 07:15:30|24597.28|24517.28|24598.79|24518.79|24599.54|24519.54|24597.28|24517.28|10
1733123740000|2024-12-02 07:15:40|24599.4|24519.4|24589.88|24509.88|24599.71|24519.71|24589.81|24509.81|9
1733123750000|2024-12-02 07:15:50|24589.8|24509.8|24589.31|24509.31|24590.02|24510.02|24589.18|24509.18|9
1733123760000|2024-12-02 07:16:00|24589.63|24509.63|24581.9|24501.9|24590.12|24510.12|24581.9|24501.9|10
1733123770000|2024-12-02 07:16:10|24580.99|24500.99|24574.74|24494.74|24580.99|24500.99|24574.65|24494.65|10
1733123780000|2024-12-02 07:16:20|24574.91|24494.91|24572.09|24492.09|24574.91|24494.91|24570.4|24490.4|10
1733123790000|2024-12-02 07:16:30|24572.54|24492.54|24569.73|24489.73|24573.24|24493.24|24569.73|24489.73|10
1733123800000|2024-12-02 07:16:40|24569.41|24489.41|24564.68|24484.68|24569.41|24489.41|24564.28|24484.28|10
1733123810000|2024-12-02 07:16:50|24564.27|24484.27|24562.76|24482.76|24565.38|24485.38|24562.76|24482.76|10
1733123820000|2024-12-02 07:17:00|24563.39|24483.39|24562.72|24482.72|24564.76|24484.76|24562.72|24482.72|10
1733123830000|2024-12-02 07:17:10|24562.8|24482.8|24565.45|24485.45|24565.45|24485.45|24562.76|24482.76|10
1733123840000|2024-12-02 07:17:20|24565.09|24485.09|24560.28|24480.28|24565.09|24485.09|24559.94|24479.94|10
1733123850000|2024-12-02 07:17:30|24560.35|24480.35|24557.95|24477.95|24560.35|24480.35|24557.95|24477.95|10
1733123860000|2024-12-02 07:17:40|24557.67|24477.67|24557.14|24477.14|24558.36|24478.36|24557.14|24477.14|10
1733123870000|2024-12-02 07:17:50|24556.47|24476.47|24555.48|24475.48|24556.47|24476.47|24555.01|24475.01|10
1733123880000|2024-12-02 07:18:00|24554.95|24474.95|24548.83|24468.83|24554.99|24474.99|24548.83|24468.83|10
1733123890000|2024-12-02 07:18:10|24547.6|24467.6|24533.24|24453.24|24547.6|24467.6|24533.24|24453.24|10
1733123900000|2024-12-02 07:18:20|24531.32|24451.32|24528.03|24448.03|24531.32|24451.32|24527.48|24447.48|10
1733123910000|2024-12-02 07:18:30|24527.76|24447.76|24520.76|24440.76|24527.76|24447.76|24520.76|24440.76|10
1733123920000|2024-12-02 07:18:40|24518.88|24438.88|24517.56|24437.56|24518.88|24438.88|24516.41|24436.41|10
1733123930000|2024-12-02 07:18:50|24516.76|24436.76|24516.48|24436.48|24517.08|24437.08|24516.48|24436.48|10
1733123940000|2024-12-02 07:19:00|24516.61|24436.61|24511.17|24431.17|24517.12|24437.12|24511.17|24431.17|10
1733123950000|2024-12-02 07:19:10|24511.06|24431.06|24508.59|24428.59|24511.06|24431.06|24508.11|24428.11|10
1733123960000|2024-12-02 07:19:20|24509.01|24429.01|24515.75|24435.75|24515.75|24435.75|24509.01|24429.01|10
1733123970000|2024-12-02 07:19:30|24515.36|24435.36|24511.7|24431.7|24515.89|24435.89|24511.7|24431.7|10
1733123980000|2024-12-02 07:19:40|24511.22|24431.22|24505.78|24425.78|24511.22|24431.22|24505.78|24425.78|10
1733123990000|2024-12-02 07:19:50|24506.06|24426.06|24506.9|24426.9|24507.21|24427.21|24506.06|24426.06|9
1733124000000|2024-12-02 07:20:00|24507.81|24427.81|24508.3|24428.3|24508.7|24428.7|24506.7|24426.7|10
1733124010000|2024-12-02 07:20:10|24509.56|24429.56|24509.86|24429.86|24510.62|24430.62|24507.12|24427.12|10
1733124020000|2024-12-02 07:20:20|24509.16|24429.16|24506.68|24426.68|24509.23|24429.23|24506.1|24426.1|10
1733124030000|2024-12-02 07:20:30|24505.63|24425.63|24500.08|24420.08|24505.86|24425.86|24500.08|24420.08|10
1733124040000|2024-12-02 07:20:40|24499.31|24419.31|24491.26|24411.26|24499.31|24419.31|24491.26|24411.26|10
1733124050000|2024-12-02 07:20:50|24491.46|24411.46|24490.76|24410.76|24492.16|24412.16|24490.6|24410.6|10
1733124060000|2024-12-02 07:21:00|24491.09|24411.09|24489.58|24409.58|24491.18|24411.18|24489.58|24409.58|10
1733124070000|2024-12-02 07:21:10|24489.89|24409.89|24485.83|24405.83|24489.89|24409.89|24485.82|24405.82|10
1733124080000|2024-12-02 07:21:20|24485.47|24405.47|24482.59|24402.59|24485.47|24405.47|24481.29|24401.29|10
1733124090000|2024-12-02 07:21:30|24482.6|24402.6|24480.52|24400.52|24483.84|24403.84|24480.52|24400.52|10
1733124100000|2024-12-02 07:21:40|24480.15|24400.15|24479.64|24399.64|24480.31|24400.31|24478.39|24398.39|10
1733124110000|2024-12-02 07:21:50|24479.84|24399.84|24479.49|24399.49|24481.94|24401.94|24479.49|24399.49|10
1733124120000|2024-12-02 07:22:00|24479.39|24399.39|24486.48|24406.48|24486.48|24406.48|24479.39|24399.39|10
1733124130000|2024-12-02 07:22:10|24487.09|24407.09|24488.1|24408.1|24490.87|24410.87|24487.09|24407.09|10
1733124140000|2024-12-02 07:22:20|24488.45|24408.45|24482.52|24402.52|24488.45|24408.45|24482.52|24402.52|10
1733124150000|2024-12-02 07:22:30|24481.58|24401.58|24478.24|24398.24|24481.77|24401.77|24478.24|24398.24|10
1733124160000|2024-12-02 07:22:40|24478.9|24398.9|24478.11|24398.11|24480.12|24400.12|24478.11|24398.11|10
1733124170000|2024-12-02 07:22:50|24477.4|24397.4|24481.18|24401.18|24482.58|24402.58|24477.17|24397.17|10
1733124180000|2024-12-02 07:23:00|24481|24401|24482.23|24402.23|24482.23|24402.23|24480.12|24400.12|10
1733124190000|2024-12-02 07:23:10|24482.55|24402.55|24483.32|24403.32|24484.13|24404.13|24482.55|24402.55|10
1733124200000|2024-12-02 07:23:20|24484.48|24404.48|24482.56|24402.56|24485.68|24405.68|24482.53|24402.53|10
1733124210000|2024-12-02 07:23:30|24481.52|24401.52|24486.07|24406.07|24486.07|24406.07|24481.35|24401.35|10
1733124220000|2024-12-02 07:23:40|24486.16|24406.16|24487.66|24407.66|24487.66|24407.66|24485.62|24405.62|10
1733124230000|2024-12-02 07:23:50|24486.09|24406.09|24447.43|24367.43|24486.09|24406.09|24447.43|24367.43|10
1733124240000|2024-12-02 07:24:00|24444.88|24364.88|24431.68|24351.68|24444.88|24364.88|24431.68|24351.68|10
1733124250000|2024-12-02 07:24:10|24429.52|24349.52|24404.95|24324.95|24429.52|24349.52|24404.95|24324.95|10
1733124260000|2024-12-02 07:24:20|24404.77|24324.77|24396.01|24316.01|24404.77|24324.77|24396.01|24316.01|10
1733124270000|2024-12-02 07:24:30|24391.37|24311.37|24389.58|24309.58|24391.84|24311.84|24389.12|24309.12|10
1733124280000|2024-12-02 07:24:40|24389.99|24309.99|24383.17|24303.17|24389.99|24309.99|24382.52|24302.52|10
1733124290000|2024-12-02 07:24:50|24383.2|24303.2|24392.01|24312.01|24392.03|24312.03|24383.2|24303.2|10
1733124300000|2024-12-02 07:25:00|24391.18|24311.18|24391.9|24311.9|24393.39|24313.39|24391.18|24311.18|10
1733124310000|2024-12-02 07:25:10|24391.33|24311.33|24387.19|24307.19|24391.33|24311.33|24384.71|24304.71|10
1733124320000|2024-12-02 07:25:20|24388.51|24308.51|24401.54|24321.54|24401.54|24321.54|24388.51|24308.51|10
1733124330000|2024-12-02 07:25:30|24401.97|24321.97|24406.82|24326.82|24406.82|24326.82|24401.08|24321.08|9
1733124340000|2024-12-02 07:25:40|24405.79|24325.79|24402.74|24322.74|24406.09|24326.09|24402.74|24322.74|10
1733124350000|2024-12-02 07:25:50|24401.39|24321.39|24400.05|24320.05|24401.39|24321.39|24399.37|24319.37|10
1733124360000|2024-12-02 07:26:00|24399.54|24319.54|24397.9|24317.9|24401.13|24321.13|24397.9|24317.9|10
1733124370000|2024-12-02 07:26:10|24395.25|24315.25|24389.25|24309.25|24395.25|24315.25|24389.19|24309.19|10
1733124380000|2024-12-02 07:26:20|24386.82|24306.82|24395.93|24315.93|24395.93|24315.93|24386.08|24306.08|10
1733124390000|2024-12-02 07:26:30|24397.62|24317.62|24410.63|24330.63|24410.63|24330.63|24397.62|24317.62|10
1733124400000|2024-12-02 07:26:40|24410.32|24330.32|24411.62|24331.62|24413.8|24333.8|24410.32|24330.32|10
1733124410000|2024-12-02 07:26:50|24412.45|24332.45|24417.58|24337.58|24418.95|24338.95|24412.45|24332.45|10
1733124420000|2024-12-02 07:27:00|24417.71|24337.71|24419.39|24339.39|24419.96|24339.96|24416.87|24336.87|10
1733124430000|2024-12-02 07:27:10|24420.28|24340.28|24418.45|24338.45|24420.28|24340.28|24418.45|24338.45|10
1733124440000|2024-12-02 07:27:20|24418.16|24338.16|24412.91|24332.91|24418.16|24338.16|24412.91|24332.91|10
1733124450000|2024-12-02 07:27:30|24412.46|24332.46|24417.12|24337.12|24417.12|24337.12|24412.46|24332.46|10
1733124460000|2024-12-02 07:27:40|24415.69|24335.69|24413.1|24333.1|24415.69|24335.69|24411.83|24331.83|10
1733124470000|2024-12-02 07:27:50|24413.24|24333.24|24412.4|24332.4|24413.32|24333.32|24411.44|24331.44|10
1733124480000|2024-12-02 07:28:00|24412.74|24332.74|24413.09|24333.09|24413.09|24333.09|24411.58|24331.58|10
1733124490000|2024-12-02 07:28:10|24411.95|24331.95|24410.24|24330.24|24411.95|24331.95|24408.76|24328.76|10
1733124500000|2024-12-02 07:28:20|24410.06|24330.06|24405.65|24325.65|24410.51|24330.51|24405.65|24325.65|10
1733124510000|2024-12-02 07:28:30|24407.67|24327.67|24391.11|24311.11|24407.67|24327.67|24391.11|24311.11|10
1733124520000|2024-12-02 07:28:40|24390.98|24310.98|24387.59|24307.59|24391.79|24311.79|24387.59|24307.59|10
1733124530000|2024-12-02 07:28:50|24387.46|24307.46|24381.77|24301.77|24388.67|24308.67|24381.12|24301.12|10
1733124540000|2024-12-02 07:29:00|24381.33|24301.33|24382.77|24302.77|24382.77|24302.77|24380.59|24300.59|10
1733124550000|2024-12-02 07:29:10|24383.07|24303.07|24381.96|24301.96|24384.42|24304.42|24381.96|24301.96|10
1733124560000|2024-12-02 07:29:20|24382.06|24302.06|24385.88|24305.88|24385.88|24305.88|24382.06|24302.06|10
1733124570000|2024-12-02 07:29:30|24385.67|24305.67|24390.68|24310.68|24390.68|24310.68|24385.67|24305.67|10
1733124580000|2024-12-02 07:29:40|24390.65|24310.65|24393.12|24313.12|24393.12|24313.12|24389.37|24309.37|10
1733124590000|2024-12-02 07:29:50|24395.04|24315.04|24402.48|24322.48|24402.48|24322.48|24395.02|24315.02|10
1733124600000|2024-12-02 07:30:00|24401.88|24321.88|24407.75|24327.75|24407.94|24327.94|24401.88|24321.88|10
1733124610000|2024-12-02 07:30:10|24408.32|24328.32|24405.9|24325.9|24408.32|24328.32|24404.06|24324.06|10
1733124620000|2024-12-02 07:30:20|24406.7|24326.7|24415.52|24335.52|24416.22|24336.22|24406.58|24326.58|10
1733124630000|2024-12-02 07:30:30|24416.02|24336.02|24417.71|24337.71|24418.36|24338.36|24416.02|24336.02|10
1733124640000|2024-12-02 07:30:40|24416.95|24336.95|24414.06|24334.06|24416.95|24336.95|24412.97|24332.97|10
1733124650000|2024-12-02 07:30:50|24415.73|24335.73|24413.02|24333.02|24415.73|24335.73|24412.82|24332.82|9
1733124660000|2024-12-02 07:31:00|24411.73|24331.73|24410.89|24330.89|24411.73|24331.73|24409.46|24329.46|10
1733124670000|2024-12-02 07:31:10|24410.23|24330.23|24401.56|24321.56|24410.23|24330.23|24401.56|24321.56|10
1733124680000|2024-12-02 07:31:20|24402.91|24322.91|24403.17|24323.17|24403.32|24323.32|24401.81|24321.81|10
1733124690000|2024-12-02 07:31:30|24404.01|24324.01|24414.11|24334.11|24414.11|24334.11|24404.01|24324.01|10
1733124700000|2024-12-02 07:31:40|24416.74|24336.74|24421.65|24341.65|24422.08|24342.08|24416.74|24336.74|10
1733124710000|2024-12-02 07:31:50|24422.06|24342.06|24422.41|24342.41|24423.77|24343.77|24421.96|24341.96|10
1733124720000|2024-12-02 07:32:00|24422.45|24342.45|24410.37|24330.37|24423.6|24343.6|24410.37|24330.37|10
1733124730000|2024-12-02 07:32:10|24410.39|24330.39|24413.1|24333.1|24413.21|24333.21|24410.13|24330.13|10
1733124740000|2024-12-02 07:32:20|24413.15|24333.15|24420.03|24340.03|24420.03|24340.03|24413.15|24333.15|10
1733124750000|2024-12-02 07:32:30|24421.02|24341.02|24423.92|24343.92|24424.85|24344.85|24421.02|24341.02|10
1733124760000|2024-12-02 07:32:40|24423.39|24343.39|24429.33|24349.33|24429.33|24349.33|24423.39|24343.39|10
1733124770000|2024-12-02 07:32:50|24428.76|24348.76|24435.23|24355.23|24436.21|24356.21|24428.76|24348.76|10
1733124780000|2024-12-02 07:33:00|24434.18|24354.18|24429.83|24349.83|24434.18|24354.18|24428.89|24348.89|10
1733124790000|2024-12-02 07:33:10|24429.71|24349.71|24438.02|24358.02|24438.02|24358.02|24429.71|24349.71|10
1733124800000|2024-12-02 07:33:20|24438.26|24358.26|24440.07|24360.07|24440.07|24360.07|24436.62|24356.62|10
1733124810000|2024-12-02 07:33:30|24440.23|24360.23|24461.2|24381.2|24461.2|24381.2|24440.23|24360.23|10
1733124820000|2024-12-02 07:33:40|24461.68|24381.68|24462.87|24382.87|24462.87|24382.87|24461.68|24381.68|10
1733124830000|2024-12-02 07:33:50|24462.12|24382.12|24463.98|24383.98|24464.76|24384.76|24461.93|24381.93|9
1733124840000|2024-12-02 07:34:00|24463.99|24383.99|24461.11|24381.11|24463.99|24383.99|24459.18|24379.18|9
1733124850000|2024-12-02 07:34:10|24460.42|24380.42|24455.91|24375.91|24460.42|24380.42|24455.91|24375.91|10
1733124860000|2024-12-02 07:34:20|24456.32|24376.32|24451.53|24371.53|24456.67|24376.67|24451.46|24371.46|10
1733124870000|2024-12-02 07:34:30|24451.76|24371.76|24451.15|24371.15|24452|24372|24449.53|24369.53|10
1733124880000|2024-12-02 07:34:40|24452.44|24372.44|24452.74|24372.74|24453.8|24373.8|24452.04|24372.04|10
1733124890000|2024-12-02 07:34:50|24452.45|24372.45|24437.19|24357.19|24452.45|24372.45|24437.19|24357.19|10
1733124900000|2024-12-02 07:35:00|24436.73|24356.73|24428.59|24348.59|24436.73|24356.73|24428.59|24348.59|10
1733124910000|2024-12-02 07:35:10|24428.29|24348.29|24434.35|24354.35|24434.35|24354.35|24428.25|24348.25|9
1733124920000|2024-12-02 07:35:20|24434.63|24354.63|24430.02|24350.02|24434.63|24354.63|24430.02|24350.02|10
1733124930000|2024-12-02 07:35:30|24429.86|24349.86|24422.97|24342.97|24429.86|24349.86|24422.97|24342.97|10
1733124940000|2024-12-02 07:35:40|24422.89|24342.89|24423.04|24343.04|24423.47|24343.47|24421.78|24341.78|10
1733124950000|2024-12-02 07:35:50|24422.44|24342.44|24424.32|24344.32|24424.32|24344.32|24422.44|24342.44|8
1733124960000|2024-12-02 07:36:00|24424.38|24344.38|24425.88|24345.88|24425.88|24345.88|24422.83|24342.83|9
1733124970000|2024-12-02 07:36:10|24426.2|24346.2|24428.49|24348.49|24429|24349|24426.2|24346.2|10
1733124980000|2024-12-02 07:36:20|24429.11|24349.11|24415.8|24335.8|24429.11|24349.11|24415.8|24335.8|10
1733124990000|2024-12-02 07:36:30|24416.18|24336.18|24399.78|24319.78|24416.18|24336.18|24399.78|24319.78|10
1733125000000|2024-12-02 07:36:40|24399.02|24319.02|24391.32|24311.32|24399.02|24319.02|24391.16|24311.16|9
1733125010000|2024-12-02 07:36:50|24391.66|24311.66|24385.55|24305.55|24391.66|24311.66|24385.55|24305.55|10
1733125020000|2024-12-02 07:37:00|24385.84|24305.84|24383.91|24303.91|24385.93|24305.93|24383.91|24303.91|10
1733125030000|2024-12-02 07:37:10|24383.3|24303.3|24383.51|24303.51|24383.83|24303.83|24382.77|24302.77|10
1733125040000|2024-12-02 07:37:20|24382.78|24302.78|24378.39|24298.39|24382.78|24302.78|24378.39|24298.39|10
1733125050000|2024-12-02 07:37:30|24376.62|24296.62|24374.39|24294.39|24376.87|24296.87|24374.39|24294.39|9
1733125060000|2024-12-02 07:37:40|24375.32|24295.32|24376.11|24296.11|24376.96|24296.96|24375.23|24295.23|10
1733125070000|2024-12-02 07:37:50|24376.35|24296.35|24380.24|24300.24|24380.43|24300.43|24376.35|24296.35|10
1733125080000|2024-12-02 07:38:00|24379.68|24299.68|24386.31|24306.31|24386.31|24306.31|24379.68|24299.68|10
1733125090000|2024-12-02 07:38:10|24386.2|24306.2|24395.09|24315.09|24395.38|24315.38|24386.2|24306.2|10
1733125100000|2024-12-02 07:38:20|24396|24316|24395.45|24315.45|24396|24316|24394.65|24314.65|10
1733125110000|2024-12-02 07:38:30|24395.55|24315.55|24393.08|24313.08|24396.01|24316.01|24392.77|24312.77|10
1733125120000|2024-12-02 07:38:40|24392.73|24312.73|24405.75|24325.75|24405.75|24325.75|24392.73|24312.73|10
1733125130000|2024-12-02 07:38:50|24405.7|24325.7|24407.34|24327.34|24407.34|24327.34|24404.6|24324.6|10
1733125140000|2024-12-02 07:39:00|24407.61|24327.61|24409.95|24329.95|24409.95|24329.95|24406.7|24326.7|10
1733125150000|2024-12-02 07:39:10|24409.84|24329.84|24406.52|24326.52|24409.84|24329.84|24406.09|24326.09|10
1733125160000|2024-12-02 07:39:20|24406.41|24326.41|24405.52|24325.52|24406.41|24326.41|24405.52|24325.52|10
1733125170000|2024-12-02 07:39:30|24405.51|24325.51|24402.83|24322.83|24405.51|24325.51|24402.09|24322.09|8
1733125180000|2024-12-02 07:39:40|24402.87|24322.87|24407.77|24327.77|24407.77|24327.77|24402.87|24322.87|10
1733125190000|2024-12-02 07:39:50|24408|24328|24411.3|24331.3|24411.3|24331.3|24407.39|24327.39|10
1733125200000|2024-12-02 07:40:00|24410.95|24330.95|24411.99|24331.99|24413.76|24333.76|24409.41|24329.41|10
1733125210000|2024-12-02 07:40:10|24412.36|24332.36|24417.49|24337.49|24418.62|24338.62|24412.36|24332.36|10
1733125220000|2024-12-02 07:40:20|24417.51|24337.51|24415.69|24335.69|24417.79|24337.79|24415.69|24335.69|10
1733125230000|2024-12-02 07:40:30|24417.61|24337.61|24414.26|24334.26|24417.61|24337.61|24413.34|24333.34|10
1733125240000|2024-12-02 07:40:40|24414.15|24334.15|24412.98|24332.98|24414.42|24334.42|24412.98|24332.98|10
1733125250000|2024-12-02 07:40:50|24412.8|24332.8|24414.7|24334.7|24414.7|24334.7|24411.66|24331.66|10
1733125260000|2024-12-02 07:41:00|24417.37|24337.37|24430.81|24350.81|24430.81|24350.81|24417.37|24337.37|10
1733125270000|2024-12-02 07:41:10|24432.48|24352.48|24442.51|24362.51|24442.51|24362.51|24432.48|24352.48|10
1733125280000|2024-12-02 07:41:20|24442.15|24362.15|24442.31|24362.31|24442.4|24362.4|24441.47|24361.47|10
1733125290000|2024-12-02 07:41:30|24442.28|24362.28|24448.64|24368.64|24448.64|24368.64|24442.28|24362.28|10
1733125300000|2024-12-02 07:41:40|24449.09|24369.09|24446.93|24366.93|24449.09|24369.09|24446.93|24366.93|10
1733125310000|2024-12-02 07:41:50|24447.07|24367.07|24448.55|24368.55|24448.92|24368.92|24447.07|24367.07|10
1733125320000|2024-12-02 07:42:00|24448.44|24368.44|24447.44|24367.44|24449.01|24369.01|24447.38|24367.38|10
1733125330000|2024-12-02 07:42:10|24447.14|24367.14|24449.35|24369.35|24451.06|24371.06|24447.14|24367.14|10
1733125340000|2024-12-02 07:42:20|24448.63|24368.63|24446.04|24366.04|24448.63|24368.63|24446.04|24366.04|9
1733125350000|2024-12-02 07:42:30|24445.71|24365.71|24445.49|24365.49|24448.14|24368.14|24445.49|24365.49|10
1733125360000|2024-12-02 07:42:40|24444.85|24364.85|24451.1|24371.1|24451.24|24371.24|24444.85|24364.85|10
1733125370000|2024-12-02 07:42:50|24451|24371|24451.56|24371.56|24452.31|24372.31|24451|24371|10
1733125380000|2024-12-02 07:43:00|24451.23|24371.23|24452.55|24372.55|24452.55|24372.55|24451.05|24371.05|9
1733125390000|2024-12-02 07:43:10|24452|24372|24455.16|24375.16|24455.37|24375.37|24451.69|24371.69|10
1733125400000|2024-12-02 07:43:20|24455.68|24375.68|24454.05|24374.05|24456.75|24376.75|24454.05|24374.05|10
1733125410000|2024-12-02 07:43:30|24454.4|24374.4|24458.6|24378.6|24458.68|24378.68|24454.4|24374.4|10
1733125420000|2024-12-02 07:43:40|24458.25|24378.25|24456.15|24376.15|24458.53|24378.53|24455.98|24375.98|10
1733125430000|2024-12-02 07:43:50|24456.12|24376.12|24458.12|24378.12|24458.23|24378.23|24456.12|24376.12|10
1733125440000|2024-12-02 07:44:00|24459.18|24379.18|24458.2|24378.2|24459.18|24379.18|24456.28|24376.28|10
1733125450000|2024-12-02 07:44:10|24457.9|24377.9|24461.59|24381.59|24461.61|24381.61|24457.73|24377.73|10
1733125460000|2024-12-02 07:44:20|24458.85|24378.85|24453.04|24373.04|24458.85|24378.85|24453.04|24373.04|10
1733125470000|2024-12-02 07:44:30|24454.77|24374.77|24458.83|24378.83|24458.83|24378.83|24454.77|24374.77|10
1733125480000|2024-12-02 07:44:40|24458.48|24378.48|24457.17|24377.17|24460.79|24380.79|24456.86|24376.86|10
1733125490000|2024-12-02 07:44:50|24457.04|24377.04|24455.98|24375.98|24457.04|24377.04|24455.45|24375.45|10
1733125500000|2024-12-02 07:45:00|24455.84|24375.84|24456.11|24376.11|24456.18|24376.18|24454.62|24374.62|10
1733125510000|2024-12-02 07:45:10|24456.22|24376.22|24454.71|24374.71|24456.58|24376.58|24453.92|24373.92|10
1733125520000|2024-12-02 07:45:20|24455.25|24375.25|24455.41|24375.41|24455.41|24375.41|24454.78|24374.78|9
1733125530000|2024-12-02 07:45:30|24457.75|24377.75|24462.07|24382.07|24462.67|24382.67|24457.75|24377.75|10
1733125540000|2024-12-02 07:45:40|24462.11|24382.11|24467.53|24387.53|24467.53|24387.53|24461.96|24381.96|10
1733125550000|2024-12-02 07:45:50|24468.1|24388.1|24469.49|24389.49|24469.71|24389.71|24467.38|24387.38|10
1733125560000|2024-12-02 07:46:00|24469.57|24389.57|24473.04|24393.04|24473.9|24393.9|24469.57|24389.57|10
1733125570000|2024-12-02 07:46:10|24473.62|24393.62|24478|24398|24478|24398|24473.62|24393.62|9
1733125580000|2024-12-02 07:46:20|24478.99|24398.99|24478.34|24398.34|24479.66|24399.66|24478.34|24398.34|10
1733125590000|2024-12-02 07:46:30|24478.46|24398.46|24481.05|24401.05|24481.05|24401.05|24478.46|24398.46|10
1733125600000|2024-12-02 07:46:40|24481.23|24401.23|24481.25|24401.25|24481.41|24401.41|24480.97|24400.97|10
1733125610000|2024-12-02 07:46:50|24481.44|24401.44|24475.89|24395.89|24481.49|24401.49|24475.89|24395.89|10
1733125620000|2024-12-02 07:47:00|24475.8|24395.8|24474.84|24394.84|24476.24|24396.24|24474.51|24394.51|10
1733125630000|2024-12-02 07:47:10|24475.03|24395.03|24473.11|24393.11|24475.22|24395.22|24473.11|24393.11|9
1733125640000|2024-12-02 07:47:20|24474.31|24394.31|24472.24|24392.24|24474.5|24394.5|24472.24|24392.24|10
1733125650000|2024-12-02 07:47:30|24471.89|24391.89|24473.88|24393.88|24473.88|24393.88|24471.89|24391.89|10
1733125660000|2024-12-02 07:47:40|24480|24400|24483.6|24403.6|24483.6|24403.6|24480|24400|10
1733125670000|2024-12-02 07:47:50|24483.44|24403.44|24469.88|24389.88|24483.44|24403.44|24469.88|24389.88|10
1733125680000|2024-12-02 07:48:00|24469.41|24389.41|24466.36|24386.36|24469.41|24389.41|24464.15|24384.15|10
1733125690000|2024-12-02 07:48:10|24467.27|24387.27|24464.08|24384.08|24467.27|24387.27|24464.07|24384.07|10
1733125700000|2024-12-02 07:48:20|24463.22|24383.22|24462.31|24382.31|24463.22|24383.22|24460.72|24380.72|10
1733125710000|2024-12-02 07:48:30|24462.54|24382.54|24463.15|24383.15|24463.15|24383.15|24462.04|24382.04|10
1733125720000|2024-12-02 07:48:40|24463.9|24383.9|24467.61|24387.61|24467.61|24387.61|24463.9|24383.9|9
1733125730000|2024-12-02 07:48:50|24467.89|24387.89|24469.23|24389.23|24469.37|24389.37|24467.65|24387.65|10
1733125740000|2024-12-02 07:49:00|24469.63|24389.63|24474.11|24394.11|24474.11|24394.11|24469.07|24389.07|9
1733125750000|2024-12-02 07:49:10|24474.32|24394.32|24477.41|24397.41|24477.41|24397.41|24473.94|24393.94|10
1733125760000|2024-12-02 07:49:20|24477.32|24397.32|24478.44|24398.44|24478.44|24398.44|24475.57|24395.57|10
1733125770000|2024-12-02 07:49:30|24478.37|24398.37|24479.45|24399.45|24480.7|24400.7|24478.37|24398.37|10
1733125780000|2024-12-02 07:49:40|24480.03|24400.03|24478.8|24398.8|24480.03|24400.03|24478.8|24398.8|10
1733125790000|2024-12-02 07:49:50|24478.48|24398.48|24477.95|24397.95|24478.54|24398.54|24477.84|24397.84|10
1733125800000|2024-12-02 07:50:00|24478.68|24398.68|24482.42|24402.42|24482.42|24402.42|24478.68|24398.68|10
1733125810000|2024-12-02 07:50:10|24483.53|24403.53|24486.05|24406.05|24486.05|24406.05|24483.31|24403.31|10
1733125820000|2024-12-02 07:50:20|24486.18|24406.18|24488.38|24408.38|24488.38|24408.38|24486.18|24406.18|10
1733125830000|2024-12-02 07:50:30|24488.61|24408.61|24488.52|24408.52|24489.05|24409.05|24488.52|24408.52|10
1733125840000|2024-12-02 07:50:40|24491.19|24411.19|24489.61|24409.61|24491.3|24411.3|24489.57|24409.57|9
1733125850000|2024-12-02 07:50:50|24489.45|24409.45|24488.45|24408.45|24489.9|24409.9|24488.45|24408.45|10
1733125860000|2024-12-02 07:51:00|24488.46|24408.46|24501.34|24421.34|24501.34|24421.34|24488.46|24408.46|10
1733125870000|2024-12-02 07:51:10|24502.06|24422.06|24504.02|24424.02|24504.34|24424.34|24502.06|24422.06|10
1733125880000|2024-12-02 07:51:20|24504.08|24424.08|24505.31|24425.31|24505.31|24425.31|24503.32|24423.32|10
1733125890000|2024-12-02 07:51:30|24505.42|24425.42|24509.2|24429.2|24509.72|24429.72|24505.4|24425.4|10
1733125900000|2024-12-02 07:51:40|24506.27|24426.27|24504.98|24424.98|24507.53|24427.53|24504.95|24424.95|10
1733125910000|2024-12-02 07:51:50|24504.8|24424.8|24508.72|24428.72|24508.72|24428.72|24504.8|24424.8|10
1733125920000|2024-12-02 07:52:00|24509.37|24429.37|24508.55|24428.55|24509.37|24429.37|24508.38|24428.38|10
1733125930000|2024-12-02 07:52:10|24508.22|24428.22|24506.41|24426.41|24508.22|24428.22|24506.36|24426.36|10
1733125940000|2024-12-02 07:52:20|24506.12|24426.12|24506.96|24426.96|24507.06|24427.06|24504.74|24424.74|10
1733125950000|2024-12-02 07:52:30|24508.57|24428.57|24506.56|24426.56|24510.57|24430.57|24506.56|24426.56|10
1733125960000|2024-12-02 07:52:40|24506.71|24426.71|24505.27|24425.27|24507.07|24427.07|24504.86|24424.86|10
1733125970000|2024-12-02 07:52:50|24505.96|24425.96|24508.31|24428.31|24508.31|24428.31|24504.13|24424.13|9
1733125980000|2024-12-02 07:53:00|24507.63|24427.63|24508.01|24428.01|24508.62|24428.62|24507.63|24427.63|10
1733125990000|2024-12-02 07:53:10|24507.97|24427.97|24502.14|24422.14|24507.97|24427.97|24502.14|24422.14|9
1733126000000|2024-12-02 07:53:20|24501.84|24421.84|24500.42|24420.42|24501.84|24421.84|24500.42|24420.42|10
1733126010000|2024-12-02 07:53:30|24499.5|24419.5|24496.12|24416.12|24499.5|24419.5|24496.12|24416.12|10
1733126020000|2024-12-02 07:53:40|24496.07|24416.07|24493.26|24413.26|24496.07|24416.07|24492.98|24412.98|10
1733126030000|2024-12-02 07:53:50|24493.53|24413.53|24494.41|24414.41|24495.12|24415.12|24493.15|24413.15|9
1733126040000|2024-12-02 07:54:00|24494.38|24414.38|24491.68|24411.68|24497.04|24417.04|24491.68|24411.68|10
1733126050000|2024-12-02 07:54:10|24491.63|24411.63|24488.92|24408.92|24491.63|24411.63|24488.85|24408.85|10
1733126060000|2024-12-02 07:54:20|24488.83|24408.83|24485.6|24405.6|24488.83|24408.83|24485.6|24405.6|9
1733126070000|2024-12-02 07:54:30|24484.71|24404.71|24479.88|24399.88|24484.71|24404.71|24479.88|24399.88|10
1733126080000|2024-12-02 07:54:40|24479.03|24399.03|24479.45|24399.45|24480.13|24400.13|24478.52|24398.52|10
1733126090000|2024-12-02 07:54:50|24479.08|24399.08|24476.87|24396.87|24480.12|24400.12|24476.87|24396.87|10
1733126100000|2024-12-02 07:55:00|24476.56|24396.56|24479.47|24399.47|24479.52|24399.52|24475.9|24395.9|10
1733126110000|2024-12-02 07:55:10|24480.79|24400.79|24484.58|24404.58|24484.7|24404.7|24480.65|24400.65|10
1733126120000|2024-12-02 07:55:20|24484.4|24404.4|24483.59|24403.59|24485.01|24405.01|24483.59|24403.59|9
1733126130000|2024-12-02 07:55:30|24483.9|24403.9|24487.76|24407.76|24488.22|24408.22|24483.9|24403.9|10
1733126140000|2024-12-02 07:55:40|24487.74|24407.74|24488.35|24408.35|24488.43|24408.43|24486.78|24406.78|10
1733126150000|2024-12-02 07:55:50|24488.32|24408.32|24489.92|24409.92|24489.92|24409.92|24487.72|24407.72|10
1733126160000|2024-12-02 07:56:00|24489.96|24409.96|24486.71|24406.71|24489.96|24409.96|24486.71|24406.71|10
1733126170000|2024-12-02 07:56:10|24485.86|24405.86|24488.42|24408.42|24488.53|24408.53|24485.86|24405.86|10
1733126180000|2024-12-02 07:56:20|24488.45|24408.45|24493.56|24413.56|24493.56|24413.56|24488.45|24408.45|10
1733126190000|2024-12-02 07:56:30|24493.15|24413.15|24491.03|24411.03|24493.28|24413.28|24490.3|24410.3|10
1733126200000|2024-12-02 07:56:40|24490.96|24410.96|24492.71|24412.71|24492.71|24412.71|24490.61|24410.61|9
1733126210000|2024-12-02 07:56:50|24492.64|24412.64|24489.25|24409.25|24492.84|24412.84|24489.25|24409.25|10
1733126220000|2024-12-02 07:57:00|24489.51|24409.51|24489.31|24409.31|24489.75|24409.75|24488.25|24408.25|10
1733126230000|2024-12-02 07:57:10|24490.3|24410.3|24489.01|24409.01|24491.18|24411.18|24488.63|24408.63|10
1733126240000|2024-12-02 07:57:20|24488.59|24408.59|24489.63|24409.63|24489.63|24409.63|24487.87|24407.87|10
1733126250000|2024-12-02 07:57:30|24489.65|24409.65|24488.61|24408.61|24490.06|24410.06|24488.38|24408.38|10
1733126260000|2024-12-02 07:57:40|24488.66|24408.66|24489.42|24409.42|24489.42|24409.42|24487.24|24407.24|10
1733126270000|2024-12-02 07:57:50|24489.48|24409.48|24486.43|24406.43|24489.48|24409.48|24486.16|24406.16|10
1733126280000|2024-12-02 07:58:00|24486.81|24406.81|24480.02|24400.02|24486.81|24406.81|24480.02|24400.02|10
1733126290000|2024-12-02 07:58:10|24479.93|24399.93|24476.13|24396.13|24479.93|24399.93|24476.13|24396.13|10
1733126300000|2024-12-02 07:58:20|24475.84|24395.84|24473.94|24393.94|24475.84|24395.84|24473.94|24393.94|10
1733126310000|2024-12-02 07:58:30|24474.97|24394.97|24476.75|24396.75|24476.8|24396.8|24474.97|24394.97|9
1733126320000|2024-12-02 07:58:40|24477.08|24397.08|24477.59|24397.59|24478.07|24398.07|24477.04|24397.04|10
1733126330000|2024-12-02 07:58:50|24477.27|24397.27|24473|24393|24477.54|24397.54|24472.88|24392.88|10
1733126340000|2024-12-02 07:59:00|24472.92|24392.92|24473.31|24393.31|24473.62|24393.62|24472.92|24392.92|10
1733126350000|2024-12-02 07:59:10|24474.62|24394.62|24477.76|24397.76|24477.76|24397.76|24474.62|24394.62|10
1733126360000|2024-12-02 07:59:20|24477.97|24397.97|24475.26|24395.26|24478.92|24398.92|24475.26|24395.26|10
1733126370000|2024-12-02 07:59:30|24475.42|24395.42|24479.31|24399.31|24479.31|24399.31|24475.42|24395.42|10
1733126380000|2024-12-02 07:59:40|24480.65|24400.65|24481.61|24401.61|24481.83|24401.83|24480.65|24400.65|10
1733126390000|2024-12-02 07:59:50|24481.83|24401.83|24479.72|24399.72|24481.83|24401.83|24479.48|24399.48|10
1733126400000|2024-12-02 08:00:00|24479.97|24399.97|24474.45|24394.45|24479.97|24399.97|24474.45|24394.45|10
1733126410000|2024-12-02 08:00:10|24473.55|24393.55|24469.83|24389.83|24473.55|24393.55|24469.83|24389.83|10
1733126420000|2024-12-02 08:00:20|24468.92|24388.92|24454.88|24374.88|24468.92|24388.92|24454.88|24374.88|10
1733126430000|2024-12-02 08:00:30|24452.99|24372.99|24445.74|24365.74|24452.99|24372.99|24445.74|24365.74|10
1733126440000|2024-12-02 08:00:40|24446.14|24366.14|24447.39|24367.39|24447.4|24367.4|24444.82|24364.82|10
1733126450000|2024-12-02 08:00:50|24447.63|24367.63|24448.44|24368.44|24449.12|24369.12|24446.91|24366.91|10
1733126460000|2024-12-02 08:01:00|24448.14|24368.14|24445.22|24365.22|24448.14|24368.14|24445.22|24365.22|10
1733126470000|2024-12-02 08:01:10|24445.61|24365.61|24445.35|24365.35|24445.79|24365.79|24443.14|24363.14|10
1733126480000|2024-12-02 08:01:20|24443.94|24363.94|24431.51|24351.51|24443.94|24363.94|24431.51|24351.51|10
1733126490000|2024-12-02 08:01:30|24430.58|24350.58|24426.88|24346.88|24430.58|24350.58|24426.51|24346.51|10
1733126500000|2024-12-02 08:01:40|24427.02|24347.02|24430.86|24350.86|24430.86|24350.86|24426.55|24346.55|10
1733126510000|2024-12-02 08:01:50|24433.22|24353.22|24447.96|24367.96|24447.96|24367.96|24433.22|24353.22|10
1733126520000|2024-12-02 08:02:00|24450.13|24370.13|24452.79|24372.79|24455.67|24375.67|24450.13|24370.13|10
1733126530000|2024-12-02 08:02:10|24453.04|24373.04|24444.13|24364.13|24453.04|24373.04|24443.68|24363.68|10
1733126540000|2024-12-02 08:02:20|24443.32|24363.32|24432.55|24352.55|24443.32|24363.32|24432.55|24352.55|10
1733126550000|2024-12-02 08:02:30|24433.88|24353.88|24429.3|24349.3|24436.19|24356.19|24429.3|24349.3|10
1733126560000|2024-12-02 08:02:40|24429.63|24349.63|24424.43|24344.43|24431.02|24351.02|24424.43|24344.43|10
1733126570000|2024-12-02 08:02:50|24424.08|24344.08|24422.11|24342.11|24424.08|24344.08|24422.07|24342.07|10
1733126580000|2024-12-02 08:03:00|24421.31|24341.31|24418.73|24338.73|24422.2|24342.2|24418.73|24338.73|10
1733126590000|2024-12-02 08:03:10|24419.38|24339.38|24421.99|24341.99|24421.99|24341.99|24418.86|24338.86|10
1733126600000|2024-12-02 08:03:20|24422.8|24342.8|24431.71|24351.71|24431.71|24351.71|24422.8|24342.8|10
1733126610000|2024-12-02 08:03:30|24431.97|24351.97|24437.21|24357.21|24437.21|24357.21|24431.97|24351.97|10
1733126620000|2024-12-02 08:03:40|24438.04|24358.04|24442.43|24362.43|24442.43|24362.43|24438.04|24358.04|10
1733126630000|2024-12-02 08:03:50|24442.99|24362.99|24443.44|24363.44|24445.38|24365.38|24442.7|24362.7|10
1733126640000|2024-12-02 08:04:00|24443.45|24363.45|24447|24367|24448.55|24368.55|24443.45|24363.45|10
1733126650000|2024-12-02 08:04:10|24448.12|24368.12|24454.96|24374.96|24455.2|24375.2|24448.12|24368.12|10
1733126660000|2024-12-02 08:04:20|24453.12|24373.12|24449.57|24369.57|24453.12|24373.12|24449.57|24369.57|10
1733126670000|2024-12-02 08:04:30|24451.15|24371.15|24448.29|24368.29|24451.16|24371.16|24447.86|24367.86|10
1733126680000|2024-12-02 08:04:40|24448.27|24368.27|24443.42|24363.42|24448.31|24368.31|24443.42|24363.42|10
1733126690000|2024-12-02 08:04:50|24443.08|24363.08|24443.15|24363.15|24443.15|24363.15|24440.32|24360.32|10
1733126700000|2024-12-02 08:05:00|24443.7|24363.7|24444.8|24364.8|24444.8|24364.8|24439.98|24359.98|10
1733126710000|2024-12-02 08:05:10|24445.35|24365.35|24441.5|24361.5|24446.89|24366.89|24441.5|24361.5|10
1733126720000|2024-12-02 08:05:20|24440.15|24360.15|24434.11|24354.11|24440.15|24360.15|24434.11|24354.11|10
1733126730000|2024-12-02 08:05:30|24434.18|24354.18|24431.5|24351.5|24435.48|24355.48|24431.5|24351.5|10
1733126740000|2024-12-02 08:05:40|24430.52|24350.52|24435.11|24355.11|24435.95|24355.95|24430.52|24350.52|10
1733126750000|2024-12-02 08:05:50|24435.45|24355.45|24436.49|24356.49|24437.4|24357.4|24435.13|24355.13|10
1733126760000|2024-12-02 08:06:00|24435.18|24355.18|24437.64|24357.64|24437.64|24357.64|24435.18|24355.18|10
1733126770000|2024-12-02 08:06:10|24437.69|24357.69|24442.67|24362.67|24442.67|24362.67|24437.53|24357.53|10
1733126780000|2024-12-02 08:06:20|24443.78|24363.78|24442.9|24362.9|24446.73|24366.73|24442.9|24362.9|10
1733126790000|2024-12-02 08:06:30|24442.72|24362.72|24438.8|24358.8|24443.1|24363.1|24438.8|24358.8|10
1733126800000|2024-12-02 08:06:40|24438.59|24358.59|24432.55|24352.55|24439|24359|24432.55|24352.55|10
1733126810000|2024-12-02 08:06:50|24429.72|24349.72|24418.18|24338.18|24429.72|24349.72|24418.18|24338.18|10
1733126820000|2024-12-02 08:07:00|24418.15|24338.15|24418.13|24338.13|24418.15|24338.15|24415.5|24335.5|10
1733126830000|2024-12-02 08:07:10|24418.87|24338.87|24426.12|24346.12|24426.12|24346.12|24418.69|24338.69|10
1733126840000|2024-12-02 08:07:20|24424.56|24344.56|24422.73|24342.73|24427.75|24347.75|24422.73|24342.73|10
1733126850000|2024-12-02 08:07:30|24421.67|24341.67|24423.96|24343.96|24425.9|24345.9|24421.2|24341.2|10
1733126860000|2024-12-02 08:07:40|24424.41|24344.41|24419.25|24339.25|24424.93|24344.93|24419.25|24339.25|10
1733126870000|2024-12-02 08:07:50|24418.85|24338.85|24417.15|24337.15|24418.85|24338.85|24415.49|24335.49|10
1733126880000|2024-12-02 08:08:00|24417.22|24337.22|24418.44|24338.44|24418.91|24338.91|24416.34|24336.34|10
1733126890000|2024-12-02 08:08:10|24417.56|24337.56|24415.89|24335.89|24417.56|24337.56|24414.2|24334.2|10
1733126900000|2024-12-02 08:08:20|24415.91|24335.91|24418.13|24338.13|24418.13|24338.13|24415.3|24335.3|10
1733126910000|2024-12-02 08:08:30|24418.6|24338.6|24427.36|24347.36|24427.36|24347.36|24418.6|24338.6|10
1733126920000|2024-12-02 08:08:40|24428.21|24348.21|24433.87|24353.87|24435.82|24355.82|24428.21|24348.21|10
1733126930000|2024-12-02 08:08:50|24432.95|24352.95|24440.05|24360.05|24440.05|24360.05|24432.95|24352.95|10
1733126940000|2024-12-02 08:09:00|24442.48|24362.48|24446.21|24366.21|24446.21|24366.21|24442.25|24362.25|10
1733126950000|2024-12-02 08:09:10|24446.05|24366.05|24449.88|24369.88|24449.88|24369.88|24446.05|24366.05|10
1733126960000|2024-12-02 08:09:20|24450.49|24370.49|24453.2|24373.2|24453.2|24373.2|24450.49|24370.49|10
1733126970000|2024-12-02 08:09:30|24453.29|24373.29|24457.59|24377.59|24457.91|24377.91|24453.29|24373.29|10
1733126980000|2024-12-02 08:09:40|24457.06|24377.06|24457.01|24377.01|24457.45|24377.45|24455.13|24375.13|9
1733126990000|2024-12-02 08:09:50|24456.55|24376.55|24455.24|24375.24|24456.55|24376.55|24455.07|24375.07|10
1733127000000|2024-12-02 08:10:00|24455.27|24375.27|24458.07|24378.07|24458.07|24378.07|24455.27|24375.27|10
1733127010000|2024-12-02 08:10:10|24458.47|24378.47|24459.4|24379.4|24459.4|24379.4|24457.29|24377.29|10
1733127020000|2024-12-02 08:10:20|24460.24|24380.24|24459.48|24379.48|24460.24|24380.24|24458.16|24378.16|10
1733127030000|2024-12-02 08:10:30|24459.6|24379.6|24462.14|24382.14|24462.14|24382.14|24459.6|24379.6|9
1733127040000|2024-12-02 08:10:40|24462.16|24382.16|24475.93|24395.93|24475.93|24395.93|24462.16|24382.16|10
1733127050000|2024-12-02 08:10:50|24475.24|24395.24|24479.54|24399.54|24479.54|24399.54|24475.07|24395.07|10
1733127060000|2024-12-02 08:11:00|24480.71|24400.71|24486.49|24406.49|24486.49|24406.49|24480.71|24400.71|10
1733127070000|2024-12-02 08:11:10|24488.19|24408.19|24490.62|24410.62|24491.26|24411.26|24488.19|24408.19|10
1733127080000|2024-12-02 08:11:20|24490.77|24410.77|24494.69|24414.69|24494.69|24414.69|24490.66|24410.66|10
1733127090000|2024-12-02 08:11:30|24493.87|24413.87|24489.5|24409.5|24493.87|24413.87|24487.97|24407.97|10
1733127100000|2024-12-02 08:11:40|24490.01|24410.01|24489.58|24409.58|24490.01|24410.01|24488.78|24408.78|10
1733127110000|2024-12-02 08:11:50|24490.15|24410.15|24492.33|24412.33|24492.69|24412.69|24490.15|24410.15|10
1733127120000|2024-12-02 08:12:00|24492.49|24412.49|24490.54|24410.54|24492.49|24412.49|24489.43|24409.43|10
1733127130000|2024-12-02 08:12:10|24491.42|24411.42|24499.78|24419.78|24499.78|24419.78|24491.42|24411.42|10
1733127140000|2024-12-02 08:12:20|24500.83|24420.83|24500.49|24420.49|24500.83|24420.83|24498.81|24418.81|10
1733127150000|2024-12-02 08:12:30|24499.55|24419.55|24505.25|24425.25|24505.55|24425.55|24499.55|24419.55|10
1733127160000|2024-12-02 08:12:40|24505.06|24425.06|24501.88|24421.88|24505.06|24425.06|24501.88|24421.88|10
1733127170000|2024-12-02 08:12:50|24502.01|24422.01|24501.38|24421.38|24502.82|24422.82|24501.15|24421.15|10
1733127180000|2024-12-02 08:13:00|24502.26|24422.26|24501.55|24421.55|24502.35|24422.35|24500.47|24420.47|10
1733127190000|2024-12-02 08:13:10|24501.3|24421.3|24496.7|24416.7|24501.3|24421.3|24496.66|24416.66|10
1733127200000|2024-12-02 08:13:20|24496.33|24416.33|24494.31|24414.31|24497.51|24417.51|24494.31|24414.31|10
1733127210000|2024-12-02 08:13:30|24494.06|24414.06|24488.89|24408.89|24494.06|24414.06|24488.89|24408.89|10
1733127220000|2024-12-02 08:13:40|24488.49|24408.49|24483.88|24403.88|24488.74|24408.74|24483.52|24403.52|10
1733127230000|2024-12-02 08:13:50|24484.2|24404.2|24480.17|24400.17|24484.41|24404.41|24479.16|24399.16|10
1733127240000|2024-12-02 08:14:00|24479.27|24399.27|24471.36|24391.36|24479.96|24399.96|24469.63|24389.63|10
1733127250000|2024-12-02 08:14:10|24470.13|24390.13|24460.04|24380.04|24470.13|24390.13|24459.84|24379.84|10
1733127260000|2024-12-02 08:14:20|24459.83|24379.83|24458.96|24378.96|24460.25|24380.25|24458.12|24378.12|10
1733127270000|2024-12-02 08:14:30|24458.04|24378.04|24452.94|24372.94|24458.04|24378.04|24452.94|24372.94|10
1733127280000|2024-12-02 08:14:40|24452.56|24372.56|24443.56|24363.56|24452.56|24372.56|24443|24363|10
1733127290000|2024-12-02 08:14:50|24444.45|24364.45|24444.29|24364.29|24445.65|24365.65|24444.29|24364.29|10
1733127300000|2024-12-02 08:15:00|24444.15|24364.15|24443.41|24363.41|24444.8|24364.8|24441.93|24361.93|10
1733127310000|2024-12-02 08:15:10|24443.45|24363.45|24446.89|24366.89|24447.69|24367.69|24443.45|24363.45|10
1733127320000|2024-12-02 08:15:20|24447.54|24367.54|24446.12|24366.12|24447.54|24367.54|24443.27|24363.27|10
1733127330000|2024-12-02 08:15:30|24445.88|24365.88|24445.23|24365.23|24447.56|24367.56|24445.23|24365.23|10
1733127340000|2024-12-02 08:15:40|24445.75|24365.75|24446.95|24366.95|24447.26|24367.26|24444.68|24364.68|10
1733127350000|2024-12-02 08:15:50|24447.39|24367.39|24446.23|24366.23|24447.94|24367.94|24446.01|24366.01|9
1733127360000|2024-12-02 08:16:00|24446.48|24366.48|24439.28|24359.28|24446.87|24366.87|24439.28|24359.28|10
1733127370000|2024-12-02 08:16:10|24438.03|24358.03|24425.84|24345.84|24438.03|24358.03|24425.84|24345.84|10
1733127380000|2024-12-02 08:16:20|24425.36|24345.36|24418.23|24338.23|24425.38|24345.38|24418.23|24338.23|10
1733127390000|2024-12-02 08:16:30|24417.71|24337.71|24406.61|24326.61|24417.71|24337.71|24406.61|24326.61|10
1733127400000|2024-12-02 08:16:40|24406.72|24326.72|24404.2|24324.2|24406.99|24326.99|24404.03|24324.03|10
1733127410000|2024-12-02 08:16:50|24404.97|24324.97|24403.93|24323.93|24404.97|24324.97|24403.13|24323.13|10
1733127420000|2024-12-02 08:17:00|24404.2|24324.2|24397.81|24317.81|24404.64|24324.64|24397.81|24317.81|10
1733127430000|2024-12-02 08:17:10|24395.74|24315.74|24393.61|24313.61|24395.74|24315.74|24393.61|24313.61|10
1733127440000|2024-12-02 08:17:20|24393.02|24313.02|24387.83|24307.83|24393.22|24313.22|24387.83|24307.83|10
1733127450000|2024-12-02 08:17:30|24386.84|24306.84|24369.69|24289.69|24386.84|24306.84|24369.08|24289.08|10
1733127460000|2024-12-02 08:17:40|24369.63|24289.63|24366.6|24286.6|24369.63|24289.63|24365.33|24285.33|10
1733127470000|2024-12-02 08:17:50|24365.74|24285.74|24358.66|24278.66|24365.74|24285.74|24358.66|24278.66|10
1733127480000|2024-12-02 08:18:00|24358.6|24278.6|24339.91|24259.91|24358.6|24278.6|24339.91|24259.91|10
1733127490000|2024-12-02 08:18:10|24333.51|24253.51|24327.77|24247.77|24333.51|24253.51|24327.77|24247.77|10
1733127500000|2024-12-02 08:18:20|24328.35|24248.35|24319.67|24239.67|24328.35|24248.35|24319.67|24239.67|10
1733127510000|2024-12-02 08:18:30|24319.01|24239.01|24311.16|24231.16|24319.01|24239.01|24311.16|24231.16|10
1733127520000|2024-12-02 08:18:40|24307.77|24227.77|24294.85|24214.85|24307.77|24227.77|24294.85|24214.85|10
1733127530000|2024-12-02 08:18:50|24293.38|24213.38|24281.42|24201.42|24293.38|24213.38|24281.42|24201.42|10
1733127540000|2024-12-02 08:19:00|24282.7|24202.7|24278.53|24198.53|24282.7|24202.7|24278.53|24198.53|10
1733127550000|2024-12-02 08:19:10|24277.53|24197.53|24266.97|24186.97|24277.99|24197.99|24266.97|24186.97|10
1733127560000|2024-12-02 08:19:20|24268.09|24188.09|24266.26|24186.26|24268.09|24188.09|24264.92|24184.92|10
1733127570000|2024-12-02 08:19:30|24266.57|24186.57|24263.35|24183.35|24267.08|24187.08|24263.1|24183.1|10
1733127580000|2024-12-02 08:19:40|24263.55|24183.55|24251.53|24171.53|24263.55|24183.55|24251.53|24171.53|10
1733127590000|2024-12-02 08:19:50|24250.95|24170.95|24244.2|24164.2|24251.01|24171.01|24243.43|24163.43|10
1733127600000|2024-12-02 08:20:00|24244.49|24164.49|24215.56|24135.56|24244.5|24164.5|24215.56|24135.56|10
1733127610000|2024-12-02 08:20:10|24212.67|24132.67|24190.85|24110.85|24212.67|24132.67|24190.33|24110.33|10
1733127620000|2024-12-02 08:20:20|24190.41|24110.41|24193.81|24113.81|24194.5|24114.5|24187.34|24107.34|10
1733127630000|2024-12-02 08:20:30|24192.72|24112.72|24193.89|24113.89|24193.89|24113.89|24189.07|24109.07|10
1733127640000|2024-12-02 08:20:40|24191.53|24111.53|24185.39|24105.39|24191.53|24111.53|24185.39|24105.39|10
1733127650000|2024-12-02 08:20:50|24185.66|24105.66|24169.09|24089.09|24185.66|24105.66|24169.09|24089.09|10
1733127660000|2024-12-02 08:21:00|24167.89|24087.89|24177.77|24097.77|24177.77|24097.77|24166.47|24086.47|10
1733127670000|2024-12-02 08:21:10|24177.74|24097.74|24183.49|24103.49|24184.74|24104.74|24177.74|24097.74|10
1733127680000|2024-12-02 08:21:20|24183.98|24103.98|24186.11|24106.11|24186.11|24106.11|24182.86|24102.86|10
1733127690000|2024-12-02 08:21:30|24187.18|24107.18|24195.66|24115.66|24195.66|24115.66|24187.18|24107.18|10
1733127700000|2024-12-02 08:21:40|24195.65|24115.65|24195.09|24115.09|24196.43|24116.43|24194.3|24114.3|10
1733127710000|2024-12-02 08:21:50|24194.37|24114.37|24195.26|24115.26|24196.44|24116.44|24194.37|24114.37|10
1733127720000|2024-12-02 08:22:00|24196.55|24116.55|24198.82|24118.82|24200.29|24120.29|24196.55|24116.55|10
1733127730000|2024-12-02 08:22:10|24199.27|24119.27|24188.34|24108.34|24199.27|24119.27|24188.34|24108.34|10
1733127740000|2024-12-02 08:22:20|24187.23|24107.23|24206.23|24126.23|24206.23|24126.23|24183.2|24103.2|10
1733127750000|2024-12-02 08:22:30|24210.51|24130.51|24219.69|24139.69|24219.97|24139.97|24210.51|24130.51|10
1733127760000|2024-12-02 08:22:40|24221.81|24141.81|24223.87|24143.87|24225.28|24145.28|24221.81|24141.81|10
1733127770000|2024-12-02 08:22:50|24223.61|24143.61|24222.11|24142.11|24224.04|24144.04|24222.11|24142.11|10
1733127780000|2024-12-02 08:23:00|24222.16|24142.16|24211.88|24131.88|24223.73|24143.73|24211.88|24131.88|10
1733127790000|2024-12-02 08:23:10|24211.99|24131.99|24196.65|24116.65|24211.99|24131.99|24196.65|24116.65|10
1733127800000|2024-12-02 08:23:20|24195.87|24115.87|24190.51|24110.51|24195.87|24115.87|24190|24110|10
1733127810000|2024-12-02 08:23:30|24190.87|24110.87|24194.41|24114.41|24194.54|24114.54|24190.87|24110.87|10
1733127820000|2024-12-02 08:23:40|24196.82|24116.82|24194.35|24114.35|24197.99|24117.99|24194.35|24114.35|10
1733127830000|2024-12-02 08:23:50|24195.61|24115.61|24200.58|24120.58|24200.58|24120.58|24195.61|24115.61|10
1733127840000|2024-12-02 08:24:00|24200.82|24120.82|24197.04|24117.04|24201.44|24121.44|24197.04|24117.04|10
1733127850000|2024-12-02 08:24:10|24196.77|24116.77|24199.02|24119.02|24199.17|24119.17|24196.77|24116.77|10
1733127860000|2024-12-02 08:24:20|24201.47|24121.47|24200.48|24120.48|24201.5|24121.5|24194.35|24114.35|10
1733127870000|2024-12-02 08:24:30|24202.62|24122.62|24209.46|24129.46|24209.73|24129.73|24202.62|24122.62|9
1733127880000|2024-12-02 08:24:40|24210.53|24130.53|24201.66|24121.66|24210.53|24130.53|24201.44|24121.44|10
1733127890000|2024-12-02 08:24:50|24201.73|24121.73|24203.49|24123.49|24206|24126|24201.56|24121.56|10
1733127900000|2024-12-02 08:25:00|24203.07|24123.07|24196.45|24116.45|24204.88|24124.88|24196.45|24116.45|10
1733127910000|2024-12-02 08:25:10|24194.55|24114.55|24190.48|24110.48|24194.55|24114.55|24190.48|24110.48|10
1733127920000|2024-12-02 08:25:20|24191.14|24111.14|24189.25|24109.25|24193.26|24113.26|24189.1|24109.1|10
1733127930000|2024-12-02 08:25:30|24188.95|24108.95|24200.09|24120.09|24200.09|24120.09|24188.95|24108.95|10
1733127940000|2024-12-02 08:25:40|24200.85|24120.85|24203.05|24123.05|24204.32|24124.32|24200.85|24120.85|10
1733127950000|2024-12-02 08:25:50|24203.69|24123.69|24199.34|24119.34|24206.38|24126.38|24199.34|24119.34|10
1733127960000|2024-12-02 08:26:00|24198.53|24118.53|24192.93|24112.93|24198.53|24118.53|24192.93|24112.93|10
1733127970000|2024-12-02 08:26:10|24191.31|24111.31|24179.69|24099.69|24191.31|24111.31|24179.02|24099.02|10
1733127980000|2024-12-02 08:26:20|24179.65|24099.65|24178.48|24098.48|24181.32|24101.32|24178.48|24098.48|10
1733127990000|2024-12-02 08:26:30|24180.67|24100.67|24180.93|24100.93|24180.93|24100.93|24178.35|24098.35|10
1733128000000|2024-12-02 08:26:40|24179.98|24099.98|24186.18|24106.18|24186.71|24106.71|24179.98|24099.98|10
1733128010000|2024-12-02 08:26:50|24186.98|24106.98|24181.71|24101.71|24187.06|24107.06|24181.71|24101.71|9
1733128020000|2024-12-02 08:27:00|24181.79|24101.79|24182.32|24102.32|24182.35|24102.35|24180.11|24100.11|10
1733128030000|2024-12-02 08:27:10|24183.08|24103.08|24179.4|24099.4|24184.31|24104.31|24179.4|24099.4|10
1733128040000|2024-12-02 08:27:20|24179.57|24099.57|24166.74|24086.74|24179.57|24099.57|24166.74|24086.74|10
1733128050000|2024-12-02 08:27:30|24165.49|24085.49|24160.53|24080.53|24165.49|24085.49|24159.47|24079.47|10
1733128060000|2024-12-02 08:27:40|24159.94|24079.94|24157.82|24077.82|24160.48|24080.48|24157.82|24077.82|10
1733128070000|2024-12-02 08:27:50|24154.73|24074.73|24150.71|24070.71|24154.73|24074.73|24150.47|24070.47|10
1733128080000|2024-12-02 08:28:00|24150.18|24070.18|24139.43|24059.43|24150.22|24070.22|24137.95|24057.95|10
1733128090000|2024-12-02 08:28:10|24131.99|24051.99|24132.12|24052.12|24132.67|24052.67|24131.34|24051.34|10
1733128100000|2024-12-02 08:28:20|24133.04|24053.04|24133.07|24053.07|24136.13|24056.13|24131.26|24051.26|10
1733128110000|2024-12-02 08:28:30|24133.02|24053.02|24142.81|24062.81|24142.81|24062.81|24133.02|24053.02|10
1733128120000|2024-12-02 08:28:40|24145.03|24065.03|24152.35|24072.35|24152.35|24072.35|24144.91|24064.91|10
1733128130000|2024-12-02 08:28:50|24151.15|24071.15|24148.56|24068.56|24151.15|24071.15|24146.14|24066.14|10
1733128140000|2024-12-02 08:29:00|24148.41|24068.41|24162.69|24082.69|24163.95|24083.95|24148.32|24068.32|10
1733128150000|2024-12-02 08:29:10|24162.37|24082.37|24168.95|24088.95|24168.95|24088.95|24162.23|24082.23|10
1733128160000|2024-12-02 08:29:20|24169.12|24089.12|24170.48|24090.48|24171.46|24091.46|24169.12|24089.12|10
1733128170000|2024-12-02 08:29:30|24169.65|24089.65|24160.13|24080.13|24169.65|24089.65|24160.13|24080.13|10
1733128180000|2024-12-02 08:29:40|24159.64|24079.64|24159.97|24079.97|24160.44|24080.44|24157.3|24077.3|10
1733128190000|2024-12-02 08:29:50|24159.73|24079.73|24160.59|24080.59|24160.66|24080.66|24157.47|24077.47|10
1733128200000|2024-12-02 08:30:00|24160.23|24080.23|24163.22|24083.22|24164.22|24084.22|24160.23|24080.23|10
1733128210000|2024-12-02 08:30:10|24162.58|24082.58|24169.77|24089.77|24169.77|24089.77|24162.58|24082.58|10
1733128220000|2024-12-02 08:30:20|24169.21|24089.21|24171.44|24091.44|24176.4|24096.4|24169.21|24089.21|10
1733128230000|2024-12-02 08:30:30|24170.2|24090.2|24170.49|24090.49|24170.49|24090.49|24167.9|24087.9|10
1733128240000|2024-12-02 08:30:40|24170.47|24090.47|24169.91|24089.91|24171.3|24091.3|24167.28|24087.28|10
1733128250000|2024-12-02 08:30:50|24169.52|24089.52|24168|24088|24170.77|24090.77|24167.34|24087.34|10
1733128260000|2024-12-02 08:31:00|24167.89|24087.89|24175.57|24095.57|24175.57|24095.57|24166.92|24086.92|10
1733128270000|2024-12-02 08:31:10|24177.37|24097.37|24179.44|24099.44|24179.62|24099.62|24175.33|24095.33|10
1733128280000|2024-12-02 08:31:20|24180.76|24100.76|24182.89|24102.89|24183.73|24103.73|24180.02|24100.02|9
1733128290000|2024-12-02 08:31:30|24181.58|24101.58|24176.92|24096.92|24181.58|24101.58|24176.29|24096.29|10
1733128300000|2024-12-02 08:31:40|24177.06|24097.06|24174.91|24094.91|24177.82|24097.82|24174.18|24094.18|10
1733128310000|2024-12-02 08:31:50|24175.38|24095.38|24174.46|24094.46|24175.96|24095.96|24173.2|24093.2|10
1733128320000|2024-12-02 08:32:00|24174.73|24094.73|24180.48|24100.48|24180.48|24100.48|24174.05|24094.05|10
1733128330000|2024-12-02 08:32:10|24181.2|24101.2|24184.15|24104.15|24184.52|24104.52|24181.2|24101.2|10
1733128340000|2024-12-02 08:32:20|24183.48|24103.48|24195.29|24115.29|24195.29|24115.29|24183.48|24103.48|10
1733128350000|2024-12-02 08:32:30|24196.05|24116.05|24211.68|24131.68|24211.68|24131.68|24196.05|24116.05|10
1733128360000|2024-12-02 08:32:40|24210.89|24130.89|24215.27|24135.27|24215.27|24135.27|24210.89|24130.89|10
1733128370000|2024-12-02 08:32:50|24215.42|24135.42|24213.44|24133.44|24215.74|24135.74|24212.78|24132.78|10
1733128380000|2024-12-02 08:33:00|24212.18|24132.18|24209.19|24129.19|24212.31|24132.31|24209.19|24129.19|10
1733128390000|2024-12-02 08:33:10|24207.55|24127.55|24201.18|24121.18|24207.55|24127.55|24201.18|24121.18|10
1733128400000|2024-12-02 08:33:20|24199.38|24119.38|24199.38|24119.38|24200.72|24120.72|24199.03|24119.03|10
1733128410000|2024-12-02 08:33:30|24199.89|24119.89|24202.78|24122.78|24202.78|24122.78|24199.89|24119.89|10
1733128420000|2024-12-02 08:33:40|24203.65|24123.65|24203.07|24123.07|24206.11|24126.11|24203.07|24123.07|10
1733128430000|2024-12-02 08:33:50|24202.51|24122.51|24202.77|24122.77|24203.25|24123.25|24199.84|24119.84|10
1733128440000|2024-12-02 08:34:00|24202.91|24122.91|24210.54|24130.54|24210.54|24130.54|24202.5|24122.5|10
1733128450000|2024-12-02 08:34:10|24209.63|24129.63|24204.68|24124.68|24209.89|24129.89|24204.63|24124.63|10
1733128460000|2024-12-02 08:34:20|24203.94|24123.94|24196.31|24116.31|24203.94|24123.94|24196.08|24116.08|10
1733128470000|2024-12-02 08:34:30|24195.55|24115.55|24181.8|24101.8|24195.55|24115.55|24181.8|24101.8|10
1733128480000|2024-12-02 08:34:40|24180.18|24100.18|24174.61|24094.61|24182|24102|24174.61|24094.61|10
1733128490000|2024-12-02 08:34:50|24174.69|24094.69|24178.58|24098.58|24178.58|24098.58|24174.69|24094.69|10
1733128500000|2024-12-02 08:35:00|24177.89|24097.89|24182.4|24102.4|24182.4|24102.4|24175.49|24095.49|10
1733128510000|2024-12-02 08:35:10|24181.42|24101.42|24182.87|24102.87|24184.6|24104.6|24180.78|24100.78|10
1733128520000|2024-12-02 08:35:20|24182.34|24102.34|24177.94|24097.94|24182.34|24102.34|24177.03|24097.03|10
1733128530000|2024-12-02 08:35:30|24178.57|24098.57|24183.89|24103.89|24185.01|24105.01|24178.18|24098.18|10
1733128540000|2024-12-02 08:35:40|24184.7|24104.7|24185.33|24105.33|24185.62|24105.62|24182.94|24102.94|10
1733128550000|2024-12-02 08:35:50|24184.39|24104.39|24175.95|24095.95|24184.39|24104.39|24175.95|24095.95|10
1733128560000|2024-12-02 08:36:00|24175.75|24095.75|24176.38|24096.38|24179.32|24099.32|24175.75|24095.75|10
1733128570000|2024-12-02 08:36:10|24175.58|24095.58|24174.17|24094.17|24176.92|24096.92|24172.47|24092.47|10
1733128580000|2024-12-02 08:36:20|24173.97|24093.97|24173.17|24093.17|24173.97|24093.97|24172.46|24092.46|10
1733128590000|2024-12-02 08:36:30|24173.41|24093.41|24174.1|24094.1|24174.1|24094.1|24173.34|24093.34|10
1733128600000|2024-12-02 08:36:40|24175.19|24095.19|24170.98|24090.98|24175.28|24095.28|24170.98|24090.98|10
1733128610000|2024-12-02 08:36:50|24169.26|24089.26|24169.54|24089.54|24169.54|24089.54|24165.14|24085.14|10
1733128620000|2024-12-02 08:37:00|24171.57|24091.57|24177.29|24097.29|24178.75|24098.75|24171.57|24091.57|10
1733128630000|2024-12-02 08:37:10|24178.06|24098.06|24172.7|24092.7|24179.65|24099.65|24172.7|24092.7|10
1733128640000|2024-12-02 08:37:20|24171.78|24091.78|24164.75|24084.75|24171.78|24091.78|24164.75|24084.75|10
1733128650000|2024-12-02 08:37:30|24163.81|24083.81|24144.08|24064.08|24163.81|24083.81|24144.08|24064.08|10
1733128660000|2024-12-02 08:37:40|24143.48|24063.48|24129.88|24049.88|24143.48|24063.48|24128.96|24048.96|10
1733128670000|2024-12-02 08:37:50|24129.7|24049.7|24111.2|24031.2|24129.7|24049.7|24111.2|24031.2|9
1733128680000|2024-12-02 08:38:00|24111.09|24031.09|24119.23|24039.23|24119.23|24039.23|24111.09|24031.09|10
1733128690000|2024-12-02 08:38:10|24120.48|24040.48|24115.7|24035.7|24120.48|24040.48|24115.7|24035.7|10
1733128700000|2024-12-02 08:38:20|24114.68|24034.68|24110.53|24030.53|24114.68|24034.68|24110.53|24030.53|10
1733128710000|2024-12-02 08:38:30|24106.26|24026.26|24089.92|24009.92|24106.26|24026.26|24089.92|24009.92|10
1733128720000|2024-12-02 08:38:40|24091.26|24011.26|24086.55|24006.55|24091.26|24011.26|24085.63|24005.63|10
1733128730000|2024-12-02 08:38:50|24086.66|24006.66|24081.53|24001.53|24086.76|24006.76|24081.53|24001.53|10
1733128740000|2024-12-02 08:39:00|24080.09|24000.09|24080.21|24000.21|24080.86|24000.86|24079.01|23999.01|10
1733128750000|2024-12-02 08:39:10|24080.54|24000.54|24076.85|23996.85|24080.54|24000.54|24076.85|23996.85|10
1733128760000|2024-12-02 08:39:20|24076.49|23996.49|24068.52|23988.52|24076.49|23996.49|24068.52|23988.52|10
1733128770000|2024-12-02 08:39:30|24068.83|23988.83|24056.51|23976.51|24068.83|23988.83|24056.51|23976.51|10
1733128780000|2024-12-02 08:39:40|24054.97|23974.97|24044.32|23964.32|24056.36|23976.36|24044.32|23964.32|10
1733128790000|2024-12-02 08:39:50|24042.24|23962.24|24034.33|23954.33|24042.24|23962.24|24034.33|23954.33|10
1733128800000|2024-12-02 08:40:00|24035.65|23955.65|24032.85|23952.85|24036.71|23956.71|24032.36|23952.36|10
1733128810000|2024-12-02 08:40:10|24032.15|23952.15|24025.14|23945.14|24033.26|23953.26|24025.14|23945.14|10
1733128820000|2024-12-02 08:40:20|24024.28|23944.28|24001.53|23921.53|24024.28|23944.28|24001.53|23921.53|10
1733128830000|2024-12-02 08:40:30|24000.03|23920.03|23987.76|23907.76|24000.57|23920.57|23987.14|23907.14|10
1733128840000|2024-12-02 08:40:40|23984.49|23904.49|23943|23863|23984.49|23904.49|23943|23863|10
1733128850000|2024-12-02 08:40:50|23938.91|23858.91|23920.73|23840.73|23938.91|23858.91|23920.73|23840.73|10
1733128860000|2024-12-02 08:41:00|23920.33|23840.33|23899.05|23819.05|23920.33|23840.33|23899.05|23819.05|10
1733128870000|2024-12-02 08:41:10|23899.12|23819.12|23895.06|23815.06|23899.12|23819.12|23894.37|23814.37|10
1733128880000|2024-12-02 08:41:20|23895|23815|23897.54|23817.54|23898.77|23818.77|23895|23815|10
1733128890000|2024-12-02 08:41:30|23893.75|23813.75|23912.4|23832.4|23912.86|23832.86|23893.75|23813.75|10
1733128900000|2024-12-02 08:41:40|23908.28|23828.28|23897.19|23817.19|23908.28|23828.28|23897.19|23817.19|10
1733128910000|2024-12-02 08:41:50|23897.65|23817.65|23893.03|23813.03|23897.65|23817.65|23892.84|23812.84|10
1733128920000|2024-12-02 08:42:00|23893.69|23813.69|23903.64|23823.64|23903.64|23823.64|23893.64|23813.64|10
1733128930000|2024-12-02 08:42:10|23905.78|23825.78|23918.11|23838.11|23918.11|23838.11|23905.78|23825.78|10
1733128940000|2024-12-02 08:42:20|23920.74|23840.74|23940.05|23860.05|23940.05|23860.05|23920.74|23840.74|10
1733128950000|2024-12-02 08:42:30|23941.42|23861.42|23956.64|23876.64|23956.64|23876.64|23940.73|23860.73|10
1733128960000|2024-12-02 08:42:40|23957.55|23877.55|23968.97|23888.97|23968.97|23888.97|23957.55|23877.55|10
1733128970000|2024-12-02 08:42:50|23968.88|23888.88|23968.41|23888.41|23970.29|23890.29|23966.72|23886.72|10
1733128980000|2024-12-02 08:43:00|23967.97|23887.97|23979.02|23899.02|23979.02|23899.02|23967.97|23887.97|10
1733128990000|2024-12-02 08:43:10|23987.31|23907.31|23986.43|23906.43|23988.6|23908.6|23986.43|23906.43|10
1733129000000|2024-12-02 08:43:20|23984.52|23904.52|23983.72|23903.72|23987.09|23907.09|23983.72|23903.72|10
1733129010000|2024-12-02 08:43:30|23984.05|23904.05|23978.23|23898.23|23984.98|23904.98|23978.23|23898.23|10
1733129020000|2024-12-02 08:43:40|23978.12|23898.12|23968.69|23888.69|23978.12|23898.12|23968.69|23888.69|10
1733129030000|2024-12-02 08:43:50|23968.14|23888.14|23967.38|23887.38|23968.14|23888.14|23966.98|23886.98|10
1733129040000|2024-12-02 08:44:00|23968.4|23888.4|23950.42|23870.42|23968.4|23888.4|23950.42|23870.42|10
1733129050000|2024-12-02 08:44:10|23948.46|23868.46|23948.23|23868.23|23948.68|23868.68|23945.51|23865.51|10
1733129060000|2024-12-02 08:44:20|23950.73|23870.73|23966.54|23886.54|23966.54|23886.54|23950.73|23870.73|10
1733129070000|2024-12-02 08:44:30|23969.37|23889.37|23971.88|23891.88|23973.2|23893.2|23969.37|23889.37|10
1733129080000|2024-12-02 08:44:40|23972.65|23892.65|23974.08|23894.08|23975.73|23895.73|23972.65|23892.65|10
1733129090000|2024-12-02 08:44:50|23974.43|23894.43|23974.69|23894.69|23978.47|23898.47|23974.43|23894.43|10
1733129100000|2024-12-02 08:45:00|23973.19|23893.19|23959.51|23879.51|23973.19|23893.19|23959.51|23879.51|10
1733129110000|2024-12-02 08:45:10|23959.9|23879.9|23954.26|23874.26|23961.52|23881.52|23954.26|23874.26|10
1733129120000|2024-12-02 08:45:20|23953.49|23873.49|23934.63|23854.63|23953.49|23873.49|23934.63|23854.63|10
1733129130000|2024-12-02 08:45:30|23934.31|23854.31|23925.41|23845.41|23934.31|23854.31|23925.41|23845.41|10
1733129140000|2024-12-02 08:45:40|23924.74|23844.74|23914.49|23834.49|23924.74|23844.74|23914.49|23834.49|10
1733129150000|2024-12-02 08:45:50|23915.03|23835.03|23917.42|23837.42|23921.34|23841.34|23915.03|23835.03|10
1733129160000|2024-12-02 08:46:00|23917.36|23837.36|23898.08|23818.08|23917.36|23837.36|23898.08|23818.08|10
1733129170000|2024-12-02 08:46:10|23897.22|23817.22|23887.5|23807.5|23897.22|23817.22|23887.5|23807.5|10
1733129180000|2024-12-02 08:46:20|23886.73|23806.73|23881.32|23801.32|23889.26|23809.26|23881.32|23801.32|10
1733129190000|2024-12-02 08:46:30|23882.08|23802.08|23867.8|23787.8|23887.37|23807.37|23867.8|23787.8|10
1733129200000|2024-12-02 08:46:40|23868.49|23788.49|23858.49|23778.49|23869.43|23789.43|23858.49|23778.49|10
1733129210000|2024-12-02 08:46:50|23845.7|23765.7|23836.65|23756.65|23845.7|23765.7|23834.05|23754.05|10
1733129220000|2024-12-02 08:47:00|23836.91|23756.91|23838.09|23758.09|23838.09|23758.09|23831.06|23751.06|10
1733129230000|2024-12-02 08:47:10|23839.72|23759.72|23844.06|23764.06|23847.42|23767.42|23839.33|23759.33|10
1733129240000|2024-12-02 08:47:20|23843.23|23763.23|23844.12|23764.12|23844.61|23764.61|23839.03|23759.03|10
1733129250000|2024-12-02 08:47:30|23844.34|23764.34|23854.92|23774.92|23854.92|23774.92|23843.92|23763.92|10
1733129260000|2024-12-02 08:47:40|23856.72|23776.72|23858.86|23778.86|23858.98|23778.98|23856.72|23776.72|10
1733129270000|2024-12-02 08:47:50|23859.31|23779.31|23855.67|23775.67|23861.04|23781.04|23855.67|23775.67|10
1733129280000|2024-12-02 08:48:00|23855.91|23775.91|23858.16|23778.16|23858.39|23778.39|23855.91|23775.91|10
1733129290000|2024-12-02 08:48:10|23855.36|23775.36|23851.94|23771.94|23856.78|23776.78|23850.3|23770.3|10
1733129300000|2024-12-02 08:48:20|23850.76|23770.76|23853.76|23773.76|23854.27|23774.27|23849.65|23769.65|10
1733129310000|2024-12-02 08:48:30|23853.59|23773.59|23859.81|23779.81|23862.68|23782.68|23852.85|23772.85|10
1733129320000|2024-12-02 08:48:40|23864.52|23784.52|23865.39|23785.39|23867.71|23787.71|23864.52|23784.52|10
1733129330000|2024-12-02 08:48:50|23866.05|23786.05|23873.05|23793.05|23874.91|23794.91|23866.05|23786.05|10
1733129340000|2024-12-02 08:49:00|23873.96|23793.96|23873.03|23793.03|23876.2|23796.2|23871.58|23791.58|10
1733129350000|2024-12-02 08:49:10|23872.18|23792.18|23881.78|23801.78|23881.78|23801.78|23871.92|23791.92|10
1733129360000|2024-12-02 08:49:20|23881.55|23801.55|23884.43|23804.43|23885.56|23805.56|23881.55|23801.55|10
1733129370000|2024-12-02 08:49:30|23883.61|23803.61|23891.36|23811.36|23891.36|23811.36|23883.57|23803.57|10
1733129380000|2024-12-02 08:49:40|23892.55|23812.55|23899.22|23819.22|23899.27|23819.27|23892.55|23812.55|10
1733129390000|2024-12-02 08:49:50|23900.11|23820.11|23913.73|23833.73|23913.73|23833.73|23899.9|23819.9|10
1733129400000|2024-12-02 08:50:00|23912.84|23832.84|23920.22|23840.22|23923.09|23843.09|23912.84|23832.84|10
1733129410000|2024-12-02 08:50:10|23921.1|23841.1|23938.97|23858.97|23938.97|23858.97|23921.1|23841.1|10
1733129420000|2024-12-02 08:50:20|23939.01|23859.01|23946.66|23866.66|23946.66|23866.66|23939.01|23859.01|10
1733129430000|2024-12-02 08:50:30|23948.03|23868.03|23972|23892|23972|23892|23948.03|23868.03|10
1733129440000|2024-12-02 08:50:40|23972.15|23892.15|23976.48|23896.48|23976.48|23896.48|23971.64|23891.64|10
1733129450000|2024-12-02 08:50:50|23977.44|23897.44|23992.52|23912.52|23992.52|23912.52|23977.44|23897.44|10
1733129460000|2024-12-02 08:51:00|23992.74|23912.74|23998.67|23918.67|23998.67|23918.67|23992.11|23912.11|10
1733129470000|2024-12-02 08:51:10|23998.9|23918.9|24005.88|23925.88|24006.02|23926.02|23998.9|23918.9|10
1733129480000|2024-12-02 08:51:20|24005.37|23925.37|24013.35|23933.35|24013.35|23933.35|24005.37|23925.37|10
1733129490000|2024-12-02 08:51:30|24012.86|23932.86|24016.83|23936.83|24016.92|23936.92|24012.61|23932.61|10
1733129500000|2024-12-02 08:51:40|24017.08|23937.08|24015.8|23935.8|24017.48|23937.48|24015.74|23935.74|10
1733129510000|2024-12-02 08:51:50|24015.58|23935.58|24015.55|23935.55|24016.16|23936.16|24012.53|23932.53|10
1733129520000|2024-12-02 08:52:00|24016.76|23936.76|24018.99|23938.99|24018.99|23938.99|24015.58|23935.58|10
1733129530000|2024-12-02 08:52:10|24019.53|23939.53|24022.25|23942.25|24022.25|23942.25|24018.81|23938.81|10
1733129540000|2024-12-02 08:52:20|24024.38|23944.38|24023.95|23943.95|24024.38|23944.38|24021.95|23941.95|10
1733129550000|2024-12-02 08:52:30|24027.13|23947.13|24038.45|23958.45|24038.45|23958.45|24027.13|23947.13|10
1733129560000|2024-12-02 08:52:40|24039.53|23959.53|24042.67|23962.67|24042.82|23962.82|24039.53|23959.53|10
1733129570000|2024-12-02 08:52:50|24041.88|23961.88|24043.46|23963.46|24043.97|23963.97|24041.01|23961.01|10
1733129580000|2024-12-02 08:53:00|24043.78|23963.78|24051.05|23971.05|24051.32|23971.32|24043.78|23963.78|10
1733129590000|2024-12-02 08:53:10|24051.21|23971.21|24047.58|23967.58|24051.46|23971.46|24047.58|23967.58|10
1733129600000|2024-12-02 08:53:20|24048.34|23968.34|24047.36|23967.36|24049.11|23969.11|24046.88|23966.88|10
1733129610000|2024-12-02 08:53:30|24047.74|23967.74|24049.28|23969.28|24051.75|23971.75|24047.74|23967.74|10
1733129620000|2024-12-02 08:53:40|24049.18|23969.18|24050.9|23970.9|24050.9|23970.9|24047.37|23967.37|10
1733129630000|2024-12-02 08:53:50|24052.21|23972.21|24055.16|23975.16|24055.16|23975.16|24051.63|23971.63|9
1733129640000|2024-12-02 08:54:00|24054.76|23974.76|24052.06|23972.06|24055.41|23975.41|24051.04|23971.04|10
1733129650000|2024-12-02 08:54:10|24047.78|23967.78|24042.36|23962.36|24049.3|23969.3|24042.36|23962.36|10
1733129660000|2024-12-02 08:54:20|24041.65|23961.65|24037.92|23957.92|24041.65|23961.65|24037.92|23957.92|10
1733129670000|2024-12-02 08:54:30|24038.17|23958.17|24030.83|23950.83|24038.81|23958.81|24030.83|23950.83|10
1733129680000|2024-12-02 08:54:40|24031.17|23951.17|24030.21|23950.21|24031.17|23951.17|24029.37|23949.37|10
1733129690000|2024-12-02 08:54:50|24030.97|23950.97|24026.97|23946.97|24030.97|23950.97|24026.97|23946.97|10
1733129700000|2024-12-02 08:55:00|24027.08|23947.08|24020.16|23940.16|24027.33|23947.33|24020.16|23940.16|10
1733129710000|2024-12-02 08:55:10|24020.67|23940.67|24002.52|23922.52|24020.67|23940.67|24002.52|23922.52|10
1733129720000|2024-12-02 08:55:20|24002.03|23922.03|24000.88|23920.88|24002.46|23922.46|23999.53|23919.53|10
1733129730000|2024-12-02 08:55:30|24000.97|23920.97|23993.35|23913.35|24000.97|23920.97|23992.89|23912.89|10
1733129740000|2024-12-02 08:55:40|23993.42|23913.42|23982.35|23902.35|23993.42|23913.42|23982.35|23902.35|10
1733129750000|2024-12-02 08:55:50|23983.12|23903.12|23977.23|23897.23|23983.12|23903.12|23977.09|23897.09|10
1733129760000|2024-12-02 08:56:00|23976.72|23896.72|23967.25|23887.25|23976.72|23896.72|23967.25|23887.25|10
1733129770000|2024-12-02 08:56:10|23966.69|23886.69|23959.43|23879.43|23966.69|23886.69|23957.74|23877.74|10
1733129780000|2024-12-02 08:56:20|23958.12|23878.12|23961.17|23881.17|23961.17|23881.17|23957.27|23877.27|10
1733129790000|2024-12-02 08:56:30|23961.73|23881.73|23964.76|23884.76|23966.02|23886.02|23961.18|23881.18|10
1733129800000|2024-12-02 08:56:40|23964.97|23884.97|23967.16|23887.16|23968.11|23888.11|23964.67|23884.67|10
1733129810000|2024-12-02 08:56:50|23967.05|23887.05|23968.55|23888.55|23972.02|23892.02|23967.05|23887.05|10
1733129820000|2024-12-02 08:57:00|23967.26|23887.26|23965.94|23885.94|23967.26|23887.26|23962.54|23882.54|10
1733129830000|2024-12-02 08:57:10|23966.94|23886.94|23972.31|23892.31|23972.31|23892.31|23966.94|23886.94|10
1733129840000|2024-12-02 08:57:20|23971.75|23891.75|23971.49|23891.49|23973|23893|23971|23891|10
1733129850000|2024-12-02 08:57:30|23970.36|23890.36|23968.45|23888.45|23970.81|23890.81|23968.36|23888.36|10
1733129860000|2024-12-02 08:57:40|23969.78|23889.78|23979.27|23899.27|23979.78|23899.78|23969.78|23889.78|10
1733129870000|2024-12-02 08:57:50|23978.48|23898.48|23978.8|23898.8|23980.13|23900.13|23976.48|23896.48|10
1733129880000|2024-12-02 08:58:00|23978.46|23898.46|23975.54|23895.54|23978.46|23898.46|23975.54|23895.54|10
1733129890000|2024-12-02 08:58:10|23976.36|23896.36|23977.87|23897.87|23977.87|23897.87|23975.5|23895.5|10
1733129900000|2024-12-02 08:58:20|23977.62|23897.62|23974.8|23894.8|23977.7|23897.7|23974.8|23894.8|10
1733129910000|2024-12-02 08:58:30|23973.58|23893.58|23971.91|23891.91|23976.34|23896.34|23971.91|23891.91|10
1733129920000|2024-12-02 08:58:40|23971.62|23891.62|23980.45|23900.45|23980.45|23900.45|23970.07|23890.07|10
1733129930000|2024-12-02 08:58:50|23980.6|23900.6|23989.87|23909.87|23989.87|23909.87|23980.6|23900.6|10
1733129940000|2024-12-02 08:59:00|23990.69|23910.69|23987.41|23907.41|23992.48|23912.48|23987.41|23907.41|10
1733129950000|2024-12-02 08:59:10|23983.02|23903.02|23983.73|23903.73|23984.38|23904.38|23982.03|23902.03|10
1733129960000|2024-12-02 08:59:20|23983.32|23903.32|23984.4|23904.4|23984.65|23904.65|23982.81|23902.81|10
1733129970000|2024-12-02 08:59:30|23984.41|23904.41|23985.01|23905.01|23987.21|23907.21|23983.63|23903.63|10
1733129980000|2024-12-02 08:59:40|23985.31|23905.31|23979.6|23899.6|23985.42|23905.42|23979.6|23899.6|10
1733129990000|2024-12-02 08:59:50|23980.05|23900.05|23970.3|23890.3|23980.05|23900.05|23970.3|23890.3|10
1733130000000|2024-12-02 09:00:00|23968.99|23888.99|23971.01|23891.01|23971.3|23891.3|23967.04|23887.04|10
1733130010000|2024-12-02 09:00:10|23972.12|23892.12|23971.46|23891.46|23973.12|23893.12|23971.26|23891.26|10
1733130020000|2024-12-02 09:00:20|23971.14|23891.14|23967.72|23887.72|23971.14|23891.14|23967.56|23887.56|10
1733130030000|2024-12-02 09:00:30|23968.63|23888.63|23967.29|23887.29|23969.44|23889.44|23967.29|23887.29|10
1733130040000|2024-12-02 09:00:40|23965.35|23885.35|23964.27|23884.27|23965.35|23885.35|23963.22|23883.22|10
1733130050000|2024-12-02 09:00:50|23964.9|23884.9|23965.62|23885.62|23965.62|23885.62|23961.72|23881.72|10
1733130060000|2024-12-02 09:01:00|23965.5|23885.5|23964.57|23884.57|23966.02|23886.02|23964.14|23884.14|10
1733130070000|2024-12-02 09:01:10|23965.94|23885.94|23971.68|23891.68|23971.84|23891.84|23965.94|23885.94|10
1733130080000|2024-12-02 09:01:20|23970.1|23890.1|23963.48|23883.48|23970.1|23890.1|23963.48|23883.48|10
1733130090000|2024-12-02 09:01:30|23962.89|23882.89|23958.94|23878.94|23962.89|23882.89|23957.37|23877.37|10
1733130100000|2024-12-02 09:01:40|23958.82|23878.82|23961.36|23881.36|23964.22|23884.22|23958.82|23878.82|10
1733130110000|2024-12-02 09:01:50|23961.81|23881.81|23959.67|23879.67|23962.62|23882.62|23957.91|23877.91|10
1733130120000|2024-12-02 09:02:00|23960.54|23880.54|23973.96|23893.96|23973.96|23893.96|23960.54|23880.54|10
1733130130000|2024-12-02 09:02:10|23976.49|23896.49|23989.62|23909.62|23989.62|23909.62|23976.49|23896.49|10
1733130140000|2024-12-02 09:02:20|23989.93|23909.93|23992.33|23912.33|23992.33|23912.33|23989.91|23909.91|10
1733130150000|2024-12-02 09:02:30|23993.64|23913.64|23984.15|23904.15|23993.64|23913.64|23984.15|23904.15|10
1733130160000|2024-12-02 09:02:40|23984.25|23904.25|23979.15|23899.15|23984.88|23904.88|23979.14|23899.14|10
1733130170000|2024-12-02 09:02:50|23978.52|23898.52|23968.95|23888.95|23978.52|23898.52|23968.95|23888.95|10
1733130180000|2024-12-02 09:03:00|23968.91|23888.91|23959.17|23879.17|23968.91|23888.91|23959.17|23879.17|10
1733130190000|2024-12-02 09:03:10|23958.07|23878.07|23955.84|23875.84|23958.92|23878.92|23955.84|23875.84|10
1733130200000|2024-12-02 09:03:20|23955.92|23875.92|23948.96|23868.96|23955.92|23875.92|23947.9|23867.9|10
1733130210000|2024-12-02 09:03:30|23949.22|23869.22|23941.4|23861.4|23949.72|23869.72|23941.4|23861.4|10
1733130220000|2024-12-02 09:03:40|23940.04|23860.04|23921.29|23841.29|23940.04|23860.04|23921.29|23841.29|10
1733130230000|2024-12-02 09:03:50|23922|23842|23916.87|23836.87|23922|23842|23916.87|23836.87|10
1733130240000|2024-12-02 09:04:00|23915.74|23835.74|23902.84|23822.84|23916.61|23836.61|23902.84|23822.84|10
1733130250000|2024-12-02 09:04:10|23905.3|23825.3|23904.68|23824.68|23909.35|23829.35|23904.68|23824.68|10
1733130260000|2024-12-02 09:04:20|23904.18|23824.18|23908.94|23828.94|23909.31|23829.31|23904.18|23824.18|10
1733130270000|2024-12-02 09:04:30|23907.85|23827.85|23902.3|23822.3|23909.61|23829.61|23902.3|23822.3|10
1733130280000|2024-12-02 09:04:40|23901.73|23821.73|23904.78|23824.78|23904.78|23824.78|23899.81|23819.81|10
1733130290000|2024-12-02 09:04:50|23906.29|23826.29|23912.26|23832.26|23912.26|23832.26|23906.29|23826.29|10
1733130300000|2024-12-02 09:05:00|23914.65|23834.65|23917.4|23837.4|23919.9|23839.9|23914.65|23834.65|10
1733130310000|2024-12-02 09:05:10|23917.63|23837.63|23919.45|23839.45|23921.48|23841.48|23917.63|23837.63|10
1733130320000|2024-12-02 09:05:20|23919.24|23839.24|23913.72|23833.72|23919.24|23839.24|23913.21|23833.21|10
1733130330000|2024-12-02 09:05:30|23913.34|23833.34|23916.27|23836.27|23916.27|23836.27|23912.41|23832.41|9
1733130340000|2024-12-02 09:05:40|23917.74|23837.74|23920.82|23840.82|23920.82|23840.82|23917.2|23837.2|9
1733130350000|2024-12-02 09:05:50|23921.76|23841.76|23927.58|23847.58|23927.58|23847.58|23921.01|23841.01|10
1733130360000|2024-12-02 09:06:00|23927.54|23847.54|23942.83|23862.83|23942.83|23862.83|23927.54|23847.54|10
1733130370000|2024-12-02 09:06:10|23944.51|23864.51|23960.7|23880.7|23960.7|23880.7|23943.75|23863.75|10
1733130380000|2024-12-02 09:06:20|23961.92|23881.92|23976.72|23896.72|23976.72|23896.72|23961.92|23881.92|10
1733130390000|2024-12-02 09:06:30|23978.31|23898.31|23991.54|23911.54|23991.54|23911.54|23978.31|23898.31|10
1733130400000|2024-12-02 09:06:40|23992.69|23912.69|23997.51|23917.51|23999.4|23919.4|23992.69|23912.69|10
1733130410000|2024-12-02 09:06:50|23997.31|23917.31|24000.2|23920.2|24000.84|23920.84|23996.98|23916.98|10
1733130420000|2024-12-02 09:07:00|23999.81|23919.81|23999.06|23919.06|23999.81|23919.81|23995.65|23915.65|10
1733130430000|2024-12-02 09:07:10|23996.93|23916.93|23993.41|23913.41|23997.46|23917.46|23993.41|23913.41|10
1733130440000|2024-12-02 09:07:20|23994.1|23914.1|23992.05|23912.05|23994.1|23914.1|23991.25|23911.25|10
1733130450000|2024-12-02 09:07:30|23992.21|23912.21|23994.25|23914.25|23994.89|23914.89|23991.54|23911.54|10
1733130460000|2024-12-02 09:07:40|23994.67|23914.67|24000.99|23920.99|24000.99|23920.99|23994.67|23914.67|10
1733130470000|2024-12-02 09:07:50|24002.09|23922.09|24004.97|23924.97|24004.97|23924.97|24001.63|23921.63|10
1733130480000|2024-12-02 09:08:00|24004.94|23924.94|24014.04|23934.04|24015.03|23935.03|24004.94|23924.94|10
1733130490000|2024-12-02 09:08:10|24015.09|23935.09|24016.5|23936.5|24016.55|23936.55|24014.33|23934.33|10
1733130500000|2024-12-02 09:08:20|24015.46|23935.46|24017.21|23937.21|24018.73|23938.73|24014.39|23934.39|10
1733130510000|2024-12-02 09:08:30|24016.92|23936.92|24031.96|23951.96|24031.96|23951.96|24016.92|23936.92|10
1733130520000|2024-12-02 09:08:40|24032.72|23952.72|24041.99|23961.99|24041.99|23961.99|24032.72|23952.72|10
1733130530000|2024-12-02 09:08:50|24042.53|23962.53|24032.89|23952.89|24042.53|23962.53|24032.89|23952.89|10
1733130540000|2024-12-02 09:09:00|24032.46|23952.46|24031.09|23951.09|24034.48|23954.48|24031.09|23951.09|10
1733130550000|2024-12-02 09:09:10|24031.13|23951.13|24028.46|23948.46|24031.13|23951.13|24026.98|23946.98|10
1733130560000|2024-12-02 09:09:20|24028.85|23948.85|24032.19|23952.19|24032.24|23952.24|24028.68|23948.68|10
1733130570000|2024-12-02 09:09:30|24032.01|23952.01|24037.84|23957.84|24037.84|23957.84|24031.58|23951.58|10
1733130580000|2024-12-02 09:09:40|24041.48|23961.48|24043.99|23963.99|24043.99|23963.99|24041.48|23961.48|3
1733130590000|2024-12-02 09:09:50|24049.94|23969.94|24050.33|23970.33|24051.25|23971.25|24049.81|23969.81|10
1733130600000|2024-12-02 09:10:00|24050.74|23970.74|24052.64|23972.64|24052.64|23972.64|24050.74|23970.74|9
1733130610000|2024-12-02 09:10:10|24051.9|23971.9|24056.04|23976.04|24056.14|23976.14|24051.61|23971.61|10
1733130620000|2024-12-02 09:10:20|24058.43|23978.43|24064.09|23984.09|24065.59|23985.59|24058.43|23978.43|10
1733130630000|2024-12-02 09:10:30|24064.93|23984.93|24075.51|23995.51|24075.51|23995.51|24064.93|23984.93|10
1733130640000|2024-12-02 09:10:40|24075.71|23995.71|24077.37|23997.37|24078.41|23998.41|24075.71|23995.71|10
1733130650000|2024-12-02 09:10:50|24077.91|23997.91|24079.82|23999.82|24080.14|24000.14|24077.65|23997.65|10
1733130660000|2024-12-02 09:11:00|24079.52|23999.52|24080.37|24000.37|24081.59|24001.59|24079.52|23999.52|10
1733130670000|2024-12-02 09:11:10|24080.86|24000.86|24082.13|24002.13|24083.05|24003.05|24080.8|24000.8|10
1733130680000|2024-12-02 09:11:20|24081.99|24001.99|24080.63|24000.63|24082.65|24002.65|24080.63|24000.63|10
1733130690000|2024-12-02 09:11:30|24079.77|23999.77|24075.14|23995.14|24079.77|23999.77|24075.14|23995.14|10
1733130700000|2024-12-02 09:11:40|24074.99|23994.99|24076.08|23996.08|24076.08|23996.08|24073.18|23993.18|10
1733130710000|2024-12-02 09:11:50|24077.44|23997.44|24076.34|23996.34|24079.59|23999.59|24076.34|23996.34|10
1733130720000|2024-12-02 09:12:00|24076.19|23996.19|24074.99|23994.99|24076.19|23996.19|24073.28|23993.28|10
1733130730000|2024-12-02 09:12:10|24075.53|23995.53|24078.15|23998.15|24078.15|23998.15|24075.21|23995.21|10
1733130740000|2024-12-02 09:12:20|24079.55|23999.55|24082.33|24002.33|24085.7|24005.7|24079.55|23999.55|10
1733130750000|2024-12-02 09:12:30|24082.89|24002.89|24086.39|24006.39|24086.39|24006.39|24082.69|24002.69|10
1733130760000|2024-12-02 09:12:40|24086.46|24006.46|24084.63|24004.63|24086.64|24006.64|24083.8|24003.8|10
1733130770000|2024-12-02 09:12:50|24084.19|24004.19|24083.65|24003.65|24084.19|24004.19|24082.02|24002.02|10
1733130780000|2024-12-02 09:13:00|24084.65|24004.65|24081.76|24001.76|24084.65|24004.65|24081.76|24001.76|9
1733130790000|2024-12-02 09:13:10|24082.24|24002.24|24085.52|24005.52|24085.59|24005.59|24081.71|24001.71|10
1733130800000|2024-12-02 09:13:20|24085.6|24005.6|24089.65|24009.65|24090.32|24010.32|24085.6|24005.6|10
1733130810000|2024-12-02 09:13:30|24090.22|24010.22|24091.89|24011.89|24091.89|24011.89|24090.22|24010.22|7
1733130820000|2024-12-02 09:13:40|24094.38|24014.38|24098.06|24018.06|24098.41|24018.41|24094.24|24014.24|10
1733130830000|2024-12-02 09:13:50|24097.53|24017.53|24096.74|24016.74|24098.29|24018.29|24096.74|24016.74|10
1733130840000|2024-12-02 09:14:00|24097.37|24017.37|24091.58|24011.58|24097.37|24017.37|24091.58|24011.58|10
1733130850000|2024-12-02 09:14:10|24090.39|24010.39|24090.07|24010.07|24090.91|24010.91|24088.42|24008.42|10
1733130860000|2024-12-02 09:14:20|24091.44|24011.44|24095.3|24015.3|24095.3|24015.3|24091.44|24011.44|10
1733130870000|2024-12-02 09:14:30|24096.45|24016.45|24093.16|24013.16|24097.1|24017.1|24093.16|24013.16|10
1733130880000|2024-12-02 09:14:40|24093.15|24013.15|24092.12|24012.12|24093.15|24013.15|24091.34|24011.34|10
1733130890000|2024-12-02 09:14:50|24091.49|24011.49|24091.06|24011.06|24091.49|24011.49|24090|24010|5
1733130900000|2024-12-02 09:15:00|24094.19|24014.19|24089.9|24009.9|24094.19|24014.19|24089.9|24009.9|10
1733130910000|2024-12-02 09:15:10|24090.63|24010.63|24091.7|24011.7|24093.54|24013.54|24090.47|24010.47|10
1733130920000|2024-12-02 09:15:20|24091.96|24011.96|24086.85|24006.85|24091.96|24011.96|24086.85|24006.85|10
1733130930000|2024-12-02 09:15:30|24086.7|24006.7|24088.79|24008.79|24089.26|24009.26|24086.56|24006.56|10
1733130940000|2024-12-02 09:15:40|24088.47|24008.47|24083.06|24003.06|24088.47|24008.47|24083.06|24003.06|10
1733130950000|2024-12-02 09:15:50|24081.52|24001.52|24078.73|23998.73|24081.52|24001.52|24078.73|23998.73|10
1733130960000|2024-12-02 09:16:00|24078.33|23998.33|24083.18|24003.18|24083.18|24003.18|24077.87|23997.87|10
1733130970000|2024-12-02 09:16:10|24083.91|24003.91|24095.14|24015.14|24095.14|24015.14|24083.91|24003.91|10
1733130980000|2024-12-02 09:16:20|24096.31|24016.31|24098.63|24018.63|24100.67|24020.67|24096.31|24016.31|10
1733130990000|2024-12-02 09:16:30|24099.06|24019.06|24103.85|24023.85|24103.85|24023.85|24099.06|24019.06|10
1733131000000|2024-12-02 09:16:40|24104.9|24024.9|24106.53|24026.53|24106.82|24026.82|24104.9|24024.9|10
1733131010000|2024-12-02 09:16:50|24107.25|24027.25|24115.96|24035.96|24115.96|24035.96|24107.03|24027.03|10
1733131020000|2024-12-02 09:17:00|24115.67|24035.67|24112.71|24032.71|24116.47|24036.47|24112.71|24032.71|10
1733131030000|2024-12-02 09:17:10|24112.82|24032.82|24109.45|24029.45|24113.02|24033.02|24109.3|24029.3|10
1733131040000|2024-12-02 09:17:20|24107.81|24027.81|24106.77|24026.77|24107.81|24027.81|24103.91|24023.91|10
1733131050000|2024-12-02 09:17:30|24105.51|24025.51|24107.59|24027.59|24107.59|24027.59|24105.33|24025.33|10
1733131060000|2024-12-02 09:17:40|24108.62|24028.62|24111.15|24031.15|24112.26|24032.26|24108.47|24028.47|10
1733131070000|2024-12-02 09:17:50|24111.67|24031.67|24114.07|24034.07|24114.56|24034.56|24111.67|24031.67|10
1733131080000|2024-12-02 09:18:00|24114.29|24034.29|24115.58|24035.58|24116.01|24036.01|24114.29|24034.29|10
1733131090000|2024-12-02 09:18:10|24115.22|24035.22|24115.84|24035.84|24116.85|24036.85|24114.91|24034.91|10
1733131100000|2024-12-02 09:18:20|24117.81|24037.81|24123.25|24043.25|24123.25|24043.25|24117.81|24037.81|10
1733131110000|2024-12-02 09:18:30|24123.42|24043.42|24120.76|24040.76|24123.91|24043.91|24120.71|24040.71|10
1733131120000|2024-12-02 09:18:40|24119.61|24039.61|24114.9|24034.9|24119.61|24039.61|24114.9|24034.9|10
1733131130000|2024-12-02 09:18:50|24115.45|24035.45|24105.72|24025.72|24115.45|24035.45|24105.72|24025.72|10
1733131140000|2024-12-02 09:19:00|24104.08|24024.08|24100.52|24020.52|24104.08|24024.08|24100.48|24020.48|10
1733131150000|2024-12-02 09:19:10|24100.96|24020.96|24098.73|24018.73|24102.56|24022.56|24098.72|24018.72|10
1733131160000|2024-12-02 09:19:20|24098.54|24018.54|24086.06|24006.06|24098.54|24018.54|24086.06|24006.06|10
1733131170000|2024-12-02 09:19:30|24085.75|24005.75|24070.33|23990.33|24085.75|24005.75|24070.33|23990.33|10
1733131180000|2024-12-02 09:19:40|24069.37|23989.37|24065.03|23985.03|24071|23991|24063.01|23983.01|10
1733131190000|2024-12-02 09:19:50|24064.71|23984.71|24062.94|23982.94|24065.76|23985.76|24062.94|23982.94|10
1733131200000|2024-12-02 09:20:00|24060.98|23980.98|24055.8|23975.8|24060.98|23980.98|24054.44|23974.44|10
1733131210000|2024-12-02 09:20:10|24056.55|23976.55|24062.48|23982.48|24062.48|23982.48|24056.42|23976.42|10
1733131220000|2024-12-02 09:20:20|24062.47|23982.47|24063.77|23983.77|24064.04|23984.04|24062.47|23982.47|10
1733131230000|2024-12-02 09:20:30|24063.41|23983.41|24062.58|23982.58|24063.97|23983.97|24061.16|23981.16|10
1733131240000|2024-12-02 09:20:40|24060.18|23980.18|24065.6|23985.6|24065.6|23985.6|24059.57|23979.57|10
1733131250000|2024-12-02 09:20:50|24065.76|23985.76|24069.22|23989.22|24070.09|23990.09|24065.67|23985.67|10
1733131260000|2024-12-02 09:21:00|24068.35|23988.35|24067.6|23987.6|24068.35|23988.35|24065.12|23985.12|10
1733131270000|2024-12-02 09:21:10|24070.09|23990.09|24067.63|23987.63|24071.68|23991.68|24067.63|23987.63|10
1733131280000|2024-12-02 09:21:20|24068.67|23988.67|24071.58|23991.58|24073.34|23993.34|24068.67|23988.67|10
1733131290000|2024-12-02 09:21:30|24071.4|23991.4|24065.05|23985.05|24071.43|23991.43|24065.05|23985.05|10
1733131300000|2024-12-02 09:21:40|24065.39|23985.39|24065.95|23985.95|24069.07|23989.07|24065.39|23985.39|10
1733131310000|2024-12-02 09:21:50|24065.82|23985.82|24066.24|23986.24|24066.44|23986.44|24064.36|23984.36|10
1733131320000|2024-12-02 09:22:00|24065.99|23985.99|24075.26|23995.26|24075.26|23995.26|24065.96|23985.96|10
1733131330000|2024-12-02 09:22:10|24077.02|23997.02|24085.72|24005.72|24085.72|24005.72|24077.02|23997.02|10
1733131340000|2024-12-02 09:22:20|24087.46|24007.46|24082.42|24002.42|24087.5|24007.5|24082.42|24002.42|9
1733131350000|2024-12-02 09:22:30|24084.54|24004.54|24081.99|24001.99|24085.29|24005.29|24081.99|24001.99|10
1733131360000|2024-12-02 09:22:40|24080.87|24000.87|24081.83|24001.83|24082.49|24002.49|24080.8|24000.8|10
1733131370000|2024-12-02 09:22:50|24081.58|24001.58|24078.76|23998.76|24083.43|24003.43|24078.76|23998.76|10
1733131380000|2024-12-02 09:23:00|24078.42|23998.42|24079.05|23999.05|24079.8|23999.8|24076.72|23996.72|10
1733131390000|2024-12-02 09:23:10|24078.37|23998.37|24079.18|23999.18|24080.52|24000.52|24078.37|23998.37|10
1733131400000|2024-12-02 09:23:20|24077.12|23997.12|24078.14|23998.14|24078.14|23998.14|24075.1|23995.1|10
1733131410000|2024-12-02 09:23:30|24078.06|23998.06|24078.39|23998.39|24078.75|23998.75|24076.07|23996.07|10
1733131420000|2024-12-02 09:23:40|24077.47|23997.47|24067.93|23987.93|24077.47|23997.47|24067.93|23987.93|10
1733131430000|2024-12-02 09:23:50|24067.06|23987.06|24066.05|23986.05|24067.06|23987.06|24064.25|23984.25|10
1733131440000|2024-12-02 09:24:00|24066.69|23986.69|24064.91|23984.91|24066.69|23986.69|24064.91|23984.91|10
1733131450000|2024-12-02 09:24:10|24064.95|23984.95|24059.77|23979.77|24065.21|23985.21|24059.77|23979.77|10
1733131460000|2024-12-02 09:24:20|24059.23|23979.23|24063.5|23983.5|24063.5|23983.5|24058.82|23978.82|10
1733131470000|2024-12-02 09:24:30|24064.1|23984.1|24063.26|23983.26|24065.81|23985.81|24062.31|23982.31|10
1733131480000|2024-12-02 09:24:40|24064.42|23984.42|24068.02|23988.02|24068.86|23988.86|24064.42|23984.42|10
1733131490000|2024-12-02 09:24:50|24068.03|23988.03|24066.62|23986.62|24069.87|23989.87|24066.44|23986.44|10
1733131500000|2024-12-02 09:25:00|24066.33|23986.33|24063.82|23983.82|24066.48|23986.48|24062.72|23982.72|10
1733131510000|2024-12-02 09:25:10|24063.89|23983.89|24059.03|23979.03|24063.89|23983.89|24059.03|23979.03|10
1733131520000|2024-12-02 09:25:20|24057.56|23977.56|24056.3|23976.3|24058.2|23978.2|24056.3|23976.3|10
1733131530000|2024-12-02 09:25:30|24056.47|23976.47|24056.26|23976.26|24056.59|23976.59|24054.62|23974.62|10
1733131540000|2024-12-02 09:25:40|24056.94|23976.94|24060.04|23980.04|24060.04|23980.04|24056.48|23976.48|10
1733131550000|2024-12-02 09:25:50|24060.36|23980.36|24055.15|23975.15|24060.79|23980.79|24055.15|23975.15|10
1733131560000|2024-12-02 09:26:00|24055.42|23975.42|24055.78|23975.78|24055.78|23975.78|24053.59|23973.59|10
1733131570000|2024-12-02 09:26:10|24056.15|23976.15|24054.89|23974.89|24056.76|23976.76|24054.87|23974.87|9
1733131580000|2024-12-02 09:26:20|24055.5|23975.5|24062.09|23982.09|24062.09|23982.09|24055.5|23975.5|10
1733131590000|2024-12-02 09:26:30|24063.3|23983.3|24065.09|23985.09|24065.09|23985.09|24061.51|23981.51|10
1733131600000|2024-12-02 09:26:40|24066.8|23986.8|24068.67|23988.67|24070.59|23990.59|24066.8|23986.8|10
1733131610000|2024-12-02 09:26:50|24068.66|23988.66|24067.63|23987.63|24068.68|23988.68|24066.36|23986.36|10
1733131620000|2024-12-02 09:27:00|24068.91|23988.91|24067.87|23987.87|24070.1|23990.1|24067.04|23987.04|8
1733131630000|2024-12-02 09:27:10|24068.08|23988.08|24075.38|23995.38|24075.38|23995.38|24067.69|23987.69|10
1733131640000|2024-12-02 09:27:20|24075.83|23995.83|24079.58|23999.58|24079.58|23999.58|24074.39|23994.39|10
1733131650000|2024-12-02 09:27:30|24079.2|23999.2|24085.44|24005.44|24085.44|24005.44|24079.2|23999.2|10
1733131660000|2024-12-02 09:27:40|24087.32|24007.32|24093.58|24013.58|24094.63|24014.63|24087.32|24007.32|10
1733131670000|2024-12-02 09:27:50|24093.55|24013.55|24093.02|24013.02|24094.21|24014.21|24093.02|24013.02|10
1733131680000|2024-12-02 09:28:00|24093.9|24013.9|24081.14|24001.14|24093.9|24013.9|24081.14|24001.14|10
1733131690000|2024-12-02 09:28:10|24079.4|23999.4|24080.83|24000.83|24080.83|24000.83|24075.3|23995.3|10
1733131700000|2024-12-02 09:28:20|24081.94|24001.94|24089.61|24009.61|24089.61|24009.61|24081.94|24001.94|10
1733131710000|2024-12-02 09:28:30|24090.41|24010.41|24103.31|24023.31|24103.31|24023.31|24090.41|24010.41|10
1733131720000|2024-12-02 09:28:40|24103.79|24023.79|24105.08|24025.08|24105.08|24025.08|24101.77|24021.77|10
1733131730000|2024-12-02 09:28:50|24106.83|24026.83|24106.29|24026.29|24108.44|24028.44|24106.29|24026.29|10
1733131740000|2024-12-02 09:29:00|24105.93|24025.93|24105.9|24025.9|24106.4|24026.4|24104.64|24024.64|10
1733131750000|2024-12-02 09:29:10|24105.29|24025.29|24096.91|24016.91|24105.29|24025.29|24096.91|24016.91|10
1733131760000|2024-12-02 09:29:20|24096.41|24016.41|24093.56|24013.56|24096.41|24016.41|24092.51|24012.51|10
1733131770000|2024-12-02 09:29:30|24093.48|24013.48|24087.93|24007.93|24093.6|24013.6|24087.93|24007.93|10
1733131780000|2024-12-02 09:29:40|24088.11|24008.11|24086.24|24006.24|24088.11|24008.11|24084.1|24004.1|10
1733131790000|2024-12-02 09:29:50|24086.77|24006.77|24086.03|24006.03|24087.33|24007.33|24085.49|24005.49|10
1733131800000|2024-12-02 09:30:00|24085.59|24005.59|24084.02|24004.02|24085.59|24005.59|24083.32|24003.32|10
1733131810000|2024-12-02 09:30:10|24084.12|24004.12|24090.52|24010.52|24090.52|24010.52|24084.12|24004.12|10
1733131820000|2024-12-02 09:30:20|24092.34|24012.34|24088.79|24008.79|24093.35|24013.35|24088.79|24008.79|10
1733131830000|2024-12-02 09:30:30|24086.77|24006.77|24079.42|23999.42|24086.77|24006.77|24079.42|23999.42|10
1733131840000|2024-12-02 09:30:40|24079.69|23999.69|24078.73|23998.73|24081.31|24001.31|24078.73|23998.73|10
1733131850000|2024-12-02 09:30:50|24080.57|24000.57|24090.72|24010.72|24090.72|24010.72|24080.57|24000.57|10
1733131860000|2024-12-02 09:31:00|24091.09|24011.09|24094.21|24014.21|24094.47|24014.47|24091.09|24011.09|10
1733131870000|2024-12-02 09:31:10|24094.79|24014.79|24098.74|24018.74|24098.74|24018.74|24094.79|24014.79|10
1733131880000|2024-12-02 09:31:20|24100.42|24020.42|24104.43|24024.43|24104.43|24024.43|24100.42|24020.42|10
1733131890000|2024-12-02 09:31:30|24103.96|24023.96|24106.5|24026.5|24107.58|24027.58|24103.96|24023.96|10
1733131900000|2024-12-02 09:31:40|24106.49|24026.49|24106.5|24026.5|24106.86|24026.86|24105.32|24025.32|10
1733131910000|2024-12-02 09:31:50|24106.45|24026.45|24110.46|24030.46|24110.46|24030.46|24106.45|24026.45|10
1733131920000|2024-12-02 09:32:00|24111.01|24031.01|24110.13|24030.13|24111.01|24031.01|24110|24030|10
1733131930000|2024-12-02 09:32:10|24109.26|24029.26|24102.42|24022.42|24109.26|24029.26|24102.42|24022.42|10
1733131940000|2024-12-02 09:32:20|24101.46|24021.46|24101.55|24021.55|24101.78|24021.78|24100.19|24020.19|10
1733131950000|2024-12-02 09:32:30|24101.26|24021.26|24096.93|24016.93|24101.26|24021.26|24096.93|24016.93|10
1733131960000|2024-12-02 09:32:40|24096.78|24016.78|24087.77|24007.77|24096.78|24016.78|24087.77|24007.77|10
1733131970000|2024-12-02 09:32:50|24086.76|24006.76|24077.34|23997.34|24086.76|24006.76|24076.51|23996.51|10
1733131980000|2024-12-02 09:33:00|24077.82|23997.82|24078.33|23998.33|24078.83|23998.83|24077.07|23997.07|10
1733131990000|2024-12-02 09:33:10|24076.63|23996.63|24074.85|23994.85|24076.63|23996.63|24073.89|23993.89|10
1733132000000|2024-12-02 09:33:20|24075.41|23995.41|24071.44|23991.44|24076.94|23996.94|24071.44|23991.44|9
1733132010000|2024-12-02 09:33:30|24072.27|23992.27|24073.01|23993.01|24074.05|23994.05|24072.27|23992.27|10
1733132020000|2024-12-02 09:33:40|24073.15|23993.15|24075.14|23995.14|24077.02|23997.02|24073.15|23993.15|10
1733132030000|2024-12-02 09:33:50|24074.09|23994.09|24074.76|23994.76|24074.76|23994.76|24071.17|23991.17|10
1733132040000|2024-12-02 09:34:00|24074.89|23994.89|24081.07|24001.07|24081.07|24001.07|24074.62|23994.62|10
1733132050000|2024-12-02 09:34:10|24080.49|24000.49|24079.7|23999.7|24081.12|24001.12|24078.19|23998.19|10
1733132060000|2024-12-02 09:34:20|24079.85|23999.85|24084.45|24004.45|24084.45|24004.45|24078.3|23998.3|10
1733132070000|2024-12-02 09:34:30|24084.79|24004.79|24091.07|24011.07|24091.07|24011.07|24084.79|24004.79|10
1733132080000|2024-12-02 09:34:40|24091.22|24011.22|24092.37|24012.37|24092.42|24012.42|24091.06|24011.06|10
1733132090000|2024-12-02 09:34:50|24092.14|24012.14|24093.9|24013.9|24094.2|24014.2|24092.14|24012.14|10
1733132100000|2024-12-02 09:35:00|24094.07|24014.07|24094.35|24014.35|24096.52|24016.52|24094.07|24014.07|10
1733132110000|2024-12-02 09:35:10|24094.78|24014.78|24089.72|24009.72|24094.78|24014.78|24089.72|24009.72|10
1733132120000|2024-12-02 09:35:20|24089.53|24009.53|24085.77|24005.77|24089.53|24009.53|24085.77|24005.77|10
1733132130000|2024-12-02 09:35:30|24085.61|24005.61|24087.64|24007.64|24087.64|24007.64|24084.62|24004.62|10
1733132140000|2024-12-02 09:35:40|24089.77|24009.77|24097.69|24017.69|24097.73|24017.73|24089.77|24009.77|10
1733132150000|2024-12-02 09:35:50|24098.51|24018.51|24092.22|24012.22|24098.51|24018.51|24092.22|24012.22|10
1733132160000|2024-12-02 09:36:00|24091.66|24011.66|24088.42|24008.42|24091.66|24011.66|24086.94|24006.94|10
1733132170000|2024-12-02 09:36:10|24088.8|24008.8|24083.67|24003.67|24088.8|24008.8|24083.56|24003.56|10
1733132180000|2024-12-02 09:36:20|24084.59|24004.59|24084.36|24004.36|24086.23|24006.23|24084.36|24004.36|10
1733132190000|2024-12-02 09:36:30|24084.59|24004.59|24077.96|23997.96|24085.66|24005.66|24077.96|23997.96|10
1733132200000|2024-12-02 09:36:40|24076.4|23996.4|24072.77|23992.77|24076.4|23996.4|24072.42|23992.42|10
1733132210000|2024-12-02 09:36:50|24072.06|23992.06|24066.41|23986.41|24072.06|23992.06|24066.41|23986.41|10
1733132220000|2024-12-02 09:37:00|24064.97|23984.97|24048.41|23968.41|24065.16|23985.16|24048.41|23968.41|10
1733132230000|2024-12-02 09:37:10|24048.07|23968.07|24050.75|23970.75|24050.92|23970.92|24048.07|23968.07|10
1733132240000|2024-12-02 09:37:20|24049.5|23969.5|24039.73|23959.73|24049.5|23969.5|24039.73|23959.73|10
1733132250000|2024-12-02 09:37:30|24038.28|23958.28|24042.55|23962.55|24042.55|23962.55|24037.36|23957.36|10
1733132260000|2024-12-02 09:37:40|24043.43|23963.43|24045.16|23965.16|24046.96|23966.96|24043.43|23963.43|10
1733132270000|2024-12-02 09:37:50|24043.9|23963.9|24051.23|23971.23|24051.23|23971.23|24043.9|23963.9|10
1733132280000|2024-12-02 09:38:00|24051.02|23971.02|24051.96|23971.96|24051.96|23971.96|24050.7|23970.7|9
1733132290000|2024-12-02 09:38:10|24052.04|23972.04|24048.87|23968.87|24052.17|23972.17|24047.82|23967.82|10
1733132300000|2024-12-02 09:38:20|24049.34|23969.34|24050.55|23970.55|24052.05|23972.05|24049.34|23969.34|10
1733132310000|2024-12-02 09:38:30|24050.04|23970.04|24045.72|23965.72|24050.04|23970.04|24045.72|23965.72|10
1733132320000|2024-12-02 09:38:40|24044.83|23964.83|24037.08|23957.08|24044.83|23964.83|24037.08|23957.08|10
1733132330000|2024-12-02 09:38:50|24034.74|23954.74|24027.87|23947.87|24034.74|23954.74|24026.65|23946.65|10
1733132340000|2024-12-02 09:39:00|24028.63|23948.63|24037|23957|24037|23957|24028.63|23948.63|10
1733132350000|2024-12-02 09:39:10|24037.73|23957.73|24041.87|23961.87|24041.87|23961.87|24037.66|23957.66|10
1733132360000|2024-12-02 09:39:20|24041.82|23961.82|24043.88|23963.88|24044.35|23964.35|24041.78|23961.78|10
1733132370000|2024-12-02 09:39:30|24043.82|23963.82|24045.63|23965.63|24046.08|23966.08|24043.82|23963.82|10
1733132380000|2024-12-02 09:39:40|24046.12|23966.12|24043.12|23963.12|24046.12|23966.12|24043.12|23963.12|10
1733132390000|2024-12-02 09:39:50|24043.05|23963.05|24043.56|23963.56|24044.98|23964.98|24042.74|23962.74|10
1733132400000|2024-12-02 09:40:00|24043.07|23963.07|24044.64|23964.64|24044.64|23964.64|24043.07|23963.07|8
1733132410000|2024-12-02 09:40:10|24044.57|23964.57|24048.81|23968.81|24048.81|23968.81|24043.85|23963.85|10
1733132420000|2024-12-02 09:40:20|24049.81|23969.81|24052.37|23972.37|24052.73|23972.73|24049.81|23969.81|10
1733132430000|2024-12-02 09:40:30|24052.86|23972.86|24052.5|23972.5|24052.86|23972.86|24050.85|23970.85|10
1733132440000|2024-12-02 09:40:40|24052.52|23972.52|24054.73|23974.73|24054.73|23974.73|24051.98|23971.98|10
1733132450000|2024-12-02 09:40:50|24054.86|23974.86|24055.98|23975.98|24055.98|23975.98|24053.88|23973.88|8
1733132460000|2024-12-02 09:41:00|24055.61|23975.61|24059.62|23979.62|24060.3|23980.3|24055.52|23975.52|10
1733132470000|2024-12-02 09:41:10|24060.95|23980.95|24059.59|23979.59|24061.5|23981.5|24059.59|23979.59|10
1733132480000|2024-12-02 09:41:20|24059.4|23979.4|24054.53|23974.53|24059.4|23979.4|24054.53|23974.53|9
1733132490000|2024-12-02 09:41:30|24052.98|23972.98|24047.84|23967.84|24052.98|23972.98|24047.84|23967.84|10
1733132500000|2024-12-02 09:41:40|24047.23|23967.23|24035.34|23955.34|24047.23|23967.23|24035.34|23955.34|10
1733132510000|2024-12-02 09:41:50|24035.1|23955.1|24027.45|23947.45|24035.1|23955.1|24027.45|23947.45|10
1733132520000|2024-12-02 09:42:00|24026.83|23946.83|24026.71|23946.71|24026.83|23946.83|24023.93|23943.93|10
1733132530000|2024-12-02 09:42:10|24025.69|23945.69|24028|23948|24028.92|23948.92|24025.33|23945.33|10
1733132540000|2024-12-02 09:42:20|24027.55|23947.55|24027.09|23947.09|24027.62|23947.62|24025.69|23945.69|9
1733132550000|2024-12-02 09:42:30|24027.2|23947.2|24029.06|23949.06|24030.41|23950.41|24027.2|23947.2|10
1733132560000|2024-12-02 09:42:40|24030.01|23950.01|24032.63|23952.63|24032.63|23952.63|24030.01|23950.01|10
1733132570000|2024-12-02 09:42:50|24032.72|23952.72|24025.4|23945.4|24032.72|23952.72|24025.4|23945.4|10
1733132580000|2024-12-02 09:43:00|24024.59|23944.59|24018.82|23938.82|24024.59|23944.59|24018.6|23938.6|10
1733132590000|2024-12-02 09:43:10|24018.72|23938.72|24013.32|23933.32|24018.72|23938.72|24013.32|23933.32|10
1733132600000|2024-12-02 09:43:20|24012.76|23932.76|24008.37|23928.37|24012.76|23932.76|24008.37|23928.37|10
1733132610000|2024-12-02 09:43:30|24008.15|23928.15|24002.89|23922.89|24008.59|23928.59|24002.89|23922.89|10
1733132620000|2024-12-02 09:43:40|24002.56|23922.56|23998.3|23918.3|24002.56|23922.56|23997.71|23917.71|10
1733132630000|2024-12-02 09:43:50|23997.79|23917.79|23994.59|23914.59|23997.79|23917.79|23993.76|23913.76|10
1733132640000|2024-12-02 09:44:00|23994.88|23914.88|23987.15|23907.15|23994.88|23914.88|23987.15|23907.15|10
1733132650000|2024-12-02 09:44:10|23987.13|23907.13|23987.11|23907.11|23987.25|23907.25|23986.13|23906.13|10
1733132660000|2024-12-02 09:44:20|23987.33|23907.33|23990.29|23910.29|23990.29|23910.29|23984.8|23904.8|10
1733132670000|2024-12-02 09:44:30|23990.52|23910.52|23993.93|23913.93|23993.93|23913.93|23990.39|23910.39|10
1733132680000|2024-12-02 09:44:40|23995.21|23915.21|23996.15|23916.15|23997.18|23917.18|23995.21|23915.21|10
1733132690000|2024-12-02 09:44:50|23995.51|23915.51|23999.24|23919.24|23999.52|23919.52|23995.51|23915.51|9
1733132700000|2024-12-02 09:45:00|23999.2|23919.2|23997.39|23917.39|23999.29|23919.29|23995.12|23915.12|10
1733132710000|2024-12-02 09:45:10|23996.4|23916.4|24002.14|23922.14|24002.14|23922.14|23996.4|23916.4|10
1733132720000|2024-12-02 09:45:20|23999.79|23919.79|23992.88|23912.88|23999.79|23919.79|23992.88|23912.88|10
1733132730000|2024-12-02 09:45:30|23991.72|23911.72|23994.15|23914.15|23994.15|23914.15|23987.86|23907.86|10
1733132740000|2024-12-02 09:45:40|23995.49|23915.49|24010.28|23930.28|24010.28|23930.28|23995.49|23915.49|10
1733132750000|2024-12-02 09:45:50|24010.99|23930.99|24005.55|23925.55|24010.99|23930.99|24005.55|23925.55|10
1733132760000|2024-12-02 09:46:00|24004.75|23924.75|24002.26|23922.26|24004.75|23924.75|24002.26|23922.26|10
1733132770000|2024-12-02 09:46:10|24002.09|23922.09|23995.04|23915.04|24002.09|23922.09|23994.82|23914.82|10
1733132780000|2024-12-02 09:46:20|23994.84|23914.84|23986.05|23906.05|23994.84|23914.84|23986.05|23906.05|10
1733132790000|2024-12-02 09:46:30|23984.77|23904.77|24007.26|23927.26|24007.26|23927.26|23984.77|23904.77|10
1733132800000|2024-12-02 09:46:40|24008.66|23928.66|24019.74|23939.74|24019.74|23939.74|24008.66|23928.66|10
1733132810000|2024-12-02 09:46:50|24020.3|23940.3|24018.2|23938.2|24020.6|23940.6|24018.05|23938.05|10
1733132820000|2024-12-02 09:47:00|24017.7|23937.7|24024.26|23944.26|24024.26|23944.26|24017.43|23937.43|10
1733132830000|2024-12-02 09:47:10|24025.03|23945.03|24035.54|23955.54|24035.54|23955.54|24025.03|23945.03|10
1733132840000|2024-12-02 09:47:20|24036.65|23956.65|24038.28|23958.28|24040.65|23960.65|24036.65|23956.65|10
1733132850000|2024-12-02 09:47:30|24039.79|23959.79|24034.38|23954.38|24039.79|23959.79|24034.38|23954.38|10
1733132860000|2024-12-02 09:47:40|24035|23955|24036.55|23956.55|24038.67|23958.67|24035|23955|10
1733132870000|2024-12-02 09:47:50|24036.58|23956.58|24034.9|23954.9|24036.58|23956.58|24034.22|23954.22|10
1733132880000|2024-12-02 09:48:00|24035.62|23955.62|24029.55|23949.55|24035.62|23955.62|24028.63|23948.63|10
1733132890000|2024-12-02 09:48:10|24029.36|23949.36|24029.8|23949.8|24030.26|23950.26|24025.8|23945.8|10
1733132900000|2024-12-02 09:48:20|24030.54|23950.54|24029.81|23949.81|24031|23951|24029.52|23949.52|10
1733132910000|2024-12-02 09:48:30|24030.03|23950.03|24028.22|23948.22|24030.03|23950.03|24027.86|23947.86|10
1733132920000|2024-12-02 09:48:40|24026.14|23946.14|24023.06|23943.06|24026.14|23946.14|24023.06|23943.06|10
1733132930000|2024-12-02 09:48:50|24025.32|23945.32|24030.84|23950.84|24030.84|23950.84|24025.32|23945.32|10
1733132940000|2024-12-02 09:49:00|24031.99|23951.99|24025.27|23945.27|24032.59|23952.59|24025.27|23945.27|10
1733132950000|2024-12-02 09:49:10|24025.16|23945.16|24019.96|23939.96|24025.16|23945.16|24019.96|23939.96|10
1733132960000|2024-12-02 09:49:20|24019.8|23939.8|24018.77|23938.77|24020.46|23940.46|24018.5|23938.5|9
1733132970000|2024-12-02 09:49:30|24019.33|23939.33|24017.35|23937.35|24020.55|23940.55|24016.09|23936.09|10
1733132980000|2024-12-02 09:49:40|24017.78|23937.78|24022.81|23942.81|24022.81|23942.81|24017.78|23937.78|10
1733132990000|2024-12-02 09:49:50|24022.99|23942.99|24025.86|23945.86|24026.19|23946.19|24022.99|23942.99|10
1733133000000|2024-12-02 09:50:00|24025.5|23945.5|24029|23949|24029|23949|24025.43|23945.43|10
1733133010000|2024-12-02 09:50:10|24029.93|23949.93|24040.88|23960.88|24040.88|23960.88|24029.83|23949.83|10
1733133020000|2024-12-02 09:50:20|24042.97|23962.97|24052.26|23972.26|24052.26|23972.26|24042.97|23962.97|10
1733133030000|2024-12-02 09:50:30|24052.96|23972.96|24066.96|23986.96|24066.96|23986.96|24052.96|23972.96|10
1733133040000|2024-12-02 09:50:40|24066.77|23986.77|24070.29|23990.29|24070.29|23990.29|24066.38|23986.38|10
1733133050000|2024-12-02 09:50:50|24071.12|23991.12|24075.69|23995.69|24076.18|23996.18|24071.12|23991.12|10
1733133060000|2024-12-02 09:51:00|24075.18|23995.18|24071.3|23991.3|24075.18|23995.18|24071.3|23991.3|10
1733133070000|2024-12-02 09:51:10|24071.46|23991.46|24066.21|23986.21|24071.46|23991.46|24066.21|23986.21|10
1733133080000|2024-12-02 09:51:20|24065.35|23985.35|24066.03|23986.03|24066.22|23986.22|24064.74|23984.74|10
1733133090000|2024-12-02 09:51:30|24065.99|23985.99|24065.52|23985.52|24066.18|23986.18|24063.22|23983.22|10
1733133100000|2024-12-02 09:51:40|24067.43|23987.43|24068.44|23988.44|24068.89|23988.89|24066.15|23986.15|10
1733133110000|2024-12-02 09:51:50|24070.38|23990.38|24076.16|23996.16|24076.16|23996.16|24070.08|23990.08|10
1733133120000|2024-12-02 09:52:00|24076.82|23996.82|24074.55|23994.55|24077.47|23997.47|24074.55|23994.55|10
1733133130000|2024-12-02 09:52:10|24074.36|23994.36|24063.88|23983.88|24074.36|23994.36|24063.88|23983.88|10
1733133140000|2024-12-02 09:52:20|24063.48|23983.48|24058.58|23978.58|24063.48|23983.48|24058.58|23978.58|10
1733133150000|2024-12-02 09:52:30|24058.51|23978.51|24057.18|23977.18|24059.16|23979.16|24057.06|23977.06|10
1733133160000|2024-12-02 09:52:40|24056.65|23976.65|24057.02|23977.02|24057.92|23977.92|24056.37|23976.37|10
1733133170000|2024-12-02 09:52:50|24056.61|23976.61|24055.94|23975.94|24056.77|23976.77|24055.85|23975.85|10
1733133180000|2024-12-02 09:53:00|24055.83|23975.83|24059.28|23979.28|24059.28|23979.28|24055.01|23975.01|10
1733133190000|2024-12-02 09:53:10|24059.17|23979.17|24066.38|23986.38|24066.38|23986.38|24059.17|23979.17|10
1733133200000|2024-12-02 09:53:20|24066.43|23986.43|24069.09|23989.09|24069.09|23989.09|24066.25|23986.25|10
1733133210000|2024-12-02 09:53:30|24069.53|23989.53|24080.93|24000.93|24080.93|24000.93|24069.53|23989.53|10
1733133220000|2024-12-02 09:53:40|24081.85|24001.85|24083.52|24003.52|24084.02|24004.02|24081.85|24001.85|10
1733133230000|2024-12-02 09:53:50|24082.9|24002.9|24079.33|23999.33|24082.9|24002.9|24079.33|23999.33|10
1733133240000|2024-12-02 09:54:00|24079.32|23999.32|24077.13|23997.13|24080.14|24000.14|24077.11|23997.11|10
1733133250000|2024-12-02 09:54:10|24078.2|23998.2|24076.18|23996.18|24078.59|23998.59|24076.18|23996.18|10
1733133260000|2024-12-02 09:54:20|24075.49|23995.49|24077.77|23997.77|24077.77|23997.77|24075.49|23995.49|10
1733133270000|2024-12-02 09:54:30|24078.45|23998.45|24087.65|24007.65|24088.01|24008.01|24078.45|23998.45|10
1733133280000|2024-12-02 09:54:40|24087.87|24007.87|24091.9|24011.9|24091.9|24011.9|24087.87|24007.87|10
1733133290000|2024-12-02 09:54:50|24092.88|24012.88|24095.08|24015.08|24095.25|24015.25|24092.88|24012.88|10
1733133300000|2024-12-02 09:55:00|24095.33|24015.33|24099.96|24019.96|24099.96|24019.96|24094.96|24014.96|10
1733133310000|2024-12-02 09:55:10|24099.81|24019.81|24104.58|24024.58|24104.58|24024.58|24099.54|24019.54|10
1733133320000|2024-12-02 09:55:20|24104.19|24024.19|24104.43|24024.43|24106.18|24026.18|24103.95|24023.95|10
1733133330000|2024-12-02 09:55:30|24104.19|24024.19|24107.28|24027.28|24107.28|24027.28|24104.19|24024.19|10
1733133340000|2024-12-02 09:55:40|24107.09|24027.09|24108.81|24028.81|24109.73|24029.73|24107.09|24027.09|10
1733133350000|2024-12-02 09:55:50|24108.24|24028.24|24111.47|24031.47|24111.47|24031.47|24108.24|24028.24|10
1733133360000|2024-12-02 09:56:00|24113.33|24033.33|24115.55|24035.55|24115.65|24035.65|24113.11|24033.11|10
1733133370000|2024-12-02 09:56:10|24116.15|24036.15|24122.75|24042.75|24122.75|24042.75|24116.07|24036.07|10
1733133380000|2024-12-02 09:56:20|24122.56|24042.56|24127.06|24047.06|24128.54|24048.54|24122.56|24042.56|10
1733133390000|2024-12-02 09:56:30|24126.75|24046.75|24128.02|24048.02|24128.02|24048.02|24125.51|24045.51|10
1733133400000|2024-12-02 09:56:40|24128.11|24048.11|24131.72|24051.72|24131.72|24051.72|24128.11|24048.11|10
1733133410000|2024-12-02 09:56:50|24131.78|24051.78|24134.31|24054.31|24134.31|24054.31|24131.78|24051.78|10
1733133420000|2024-12-02 09:57:00|24134.77|24054.77|24131.73|24051.73|24135.57|24055.57|24131.58|24051.58|10
1733133430000|2024-12-02 09:57:10|24131.59|24051.59|24133.13|24053.13|24133.13|24053.13|24131.04|24051.04|9
1733133440000|2024-12-02 09:57:20|24133.08|24053.08|24138.25|24058.25|24138.25|24058.25|24133.08|24053.08|10
1733133450000|2024-12-02 09:57:30|24138.33|24058.33|24146.22|24066.22|24146.22|24066.22|24138.33|24058.33|10
1733133460000|2024-12-02 09:57:40|24144.62|24064.62|24146.17|24066.17|24146.95|24066.95|24144.62|24064.62|10
1733133470000|2024-12-02 09:57:50|24146.08|24066.08|24145.92|24065.92|24146.27|24066.27|24145.23|24065.23|10
1733133480000|2024-12-02 09:58:00|24145.96|24065.96|24143.38|24063.38|24145.96|24065.96|24143.38|24063.38|10
1733133490000|2024-12-02 09:58:10|24143.39|24063.39|24146.17|24066.17|24146.17|24066.17|24142.28|24062.28|10
1733133500000|2024-12-02 09:58:20|24145.83|24065.83|24146.57|24066.57|24147.81|24067.81|24144.91|24064.91|10
1733133510000|2024-12-02 09:58:30|24146.14|24066.14|24143.97|24063.97|24146.36|24066.36|24143.84|24063.84|10
1733133520000|2024-12-02 09:58:40|24144.86|24064.86|24146.42|24066.42|24146.59|24066.59|24144.53|24064.53|10
1733133530000|2024-12-02 09:58:50|24146.06|24066.06|24146.07|24066.07|24146.34|24066.34|24145.9|24065.9|9
1733133540000|2024-12-02 09:59:00|24145.85|24065.85|24146.02|24066.02|24146.55|24066.55|24145.85|24065.85|10
1733133550000|2024-12-02 09:59:10|24145.71|24065.71|24144.41|24064.41|24145.71|24065.71|24143.95|24063.95|9
1733133560000|2024-12-02 09:59:20|24144.33|24064.33|24144.18|24064.18|24145.47|24065.47|24143.79|24063.79|10
1733133570000|2024-12-02 09:59:30|24143.43|24063.43|24144.71|24064.71|24144.89|24064.89|24143.15|24063.15|10
1733133580000|2024-12-02 09:59:40|24144.66|24064.66|24138.96|24058.96|24145.85|24065.85|24138.57|24058.57|10
1733133590000|2024-12-02 09:59:50|24139.33|24059.33|24136.72|24056.72|24139.33|24059.33|24136.49|24056.49|9
1733133600000|2024-12-02 10:00:00|24136.74|24056.74|24131.91|24051.91|24137.8|24057.8|24131.91|24051.91|10
1733133610000|2024-12-02 10:00:10|24130.97|24050.97|24126.71|24046.71|24130.97|24050.97|24126.71|24046.71|10
1733133620000|2024-12-02 10:00:20|24125.87|24045.87|24124.3|24044.3|24125.87|24045.87|24123.39|24043.39|10
1733133630000|2024-12-02 10:00:30|24125.73|24045.73|24129.44|24049.44|24129.44|24049.44|24125.66|24045.66|10
1733133640000|2024-12-02 10:00:40|24129.05|24049.05|24125.91|24045.91|24129.05|24049.05|24125.73|24045.73|10
1733133650000|2024-12-02 10:00:50|24125.64|24045.64|24121.8|24041.8|24125.64|24045.64|24121.8|24041.8|10
1733133660000|2024-12-02 10:01:00|24120.7|24040.7|24112.35|24032.35|24120.7|24040.7|24112.35|24032.35|10
1733133670000|2024-12-02 10:01:10|24113.25|24033.25|24109.8|24029.8|24113.25|24033.25|24109.8|24029.8|10
1733133680000|2024-12-02 10:01:20|24109.89|24029.89|24108.77|24028.77|24110.33|24030.33|24108.77|24028.77|10
1733133690000|2024-12-02 10:01:30|24108.21|24028.21|24105.54|24025.54|24108.59|24028.59|24105.54|24025.54|10
1733133700000|2024-12-02 10:01:40|24105.3|24025.3|24098.8|24018.8|24105.3|24025.3|24098.8|24018.8|10
1733133710000|2024-12-02 10:01:50|24098.2|24018.2|24100.28|24020.28|24100.28|24020.28|24096.5|24016.5|9
1733133720000|2024-12-02 10:02:00|24099.36|24019.36|24096.27|24016.27|24099.36|24019.36|24096.27|24016.27|10
1733133730000|2024-12-02 10:02:10|24095.74|24015.74|24091.63|24011.63|24095.74|24015.74|24090.97|24010.97|10
1733133740000|2024-12-02 10:02:20|24091.65|24011.65|24085.23|24005.23|24091.65|24011.65|24085.23|24005.23|10
1733133750000|2024-12-02 10:02:30|24085.02|24005.02|24085.19|24005.19|24086.13|24006.13|24085|24005|9
1733133760000|2024-12-02 10:02:40|24086.27|24006.27|24077.24|23997.24|24089.06|24009.06|24077.24|23997.24|10
1733133770000|2024-12-02 10:02:50|24077.58|23997.58|24073.72|23993.72|24078.45|23998.45|24073.72|23993.72|10
1733133780000|2024-12-02 10:03:00|24074.36|23994.36|24065.41|23985.41|24074.72|23994.72|24065.41|23985.41|10
1733133790000|2024-12-02 10:03:10|24065.34|23985.34|24066.4|23986.4|24066.4|23986.4|24064.75|23984.75|10
1733133800000|2024-12-02 10:03:20|24065.36|23985.36|24067.39|23987.39|24067.52|23987.52|24065.1|23985.1|10
1733133810000|2024-12-02 10:03:30|24067.52|23987.52|24055.84|23975.84|24068.53|23988.53|24055.3|23975.3|10
1733133820000|2024-12-02 10:03:40|24054.29|23974.29|24053.09|23973.09|24054.29|23974.29|24052.24|23972.24|10
1733133830000|2024-12-02 10:03:50|24052.69|23972.69|24054.02|23974.02|24054.33|23974.33|24052.13|23972.13|10
1733133840000|2024-12-02 10:04:00|24053.83|23973.83|24053.41|23973.41|24054.99|23974.99|24053.25|23973.25|10
1733133850000|2024-12-02 10:04:10|24052.99|23972.99|24051.1|23971.1|24052.99|23972.99|24051.01|23971.01|10
1733133860000|2024-12-02 10:04:20|24051.58|23971.58|24058.49|23978.49|24058.49|23978.49|24051.58|23971.58|10
1733133870000|2024-12-02 10:04:30|24059.85|23979.85|24061.09|23981.09|24069.91|23989.91|24059.58|23979.58|10
1733133880000|2024-12-02 10:04:40|24060.76|23980.76|24054.8|23974.8|24060.76|23980.76|24054.8|23974.8|10
1733133890000|2024-12-02 10:04:50|24053.8|23973.8|24048.86|23968.86|24053.8|23973.8|24048.86|23968.86|10
1733133900000|2024-12-02 10:05:00|24048.46|23968.46|24048.2|23968.2|24048.97|23968.97|24046.58|23966.58|10
1733133910000|2024-12-02 10:05:10|24047.95|23967.95|24043.5|23963.5|24048.26|23968.26|24043.5|23963.5|10
1733133920000|2024-12-02 10:05:20|24043.98|23963.98|24042.62|23962.62|24046.7|23966.7|24042.61|23962.61|10
1733133930000|2024-12-02 10:05:30|24042.97|23962.97|24042.35|23962.35|24045.13|23965.13|24042.35|23962.35|10
1733133940000|2024-12-02 10:05:40|24041.13|23961.13|24029.89|23949.89|24041.13|23961.13|24029.89|23949.89|10
1733133950000|2024-12-02 10:05:50|24030.66|23950.66|24031.91|23951.91|24032.58|23952.58|24030.66|23950.66|10
1733133960000|2024-12-02 10:06:00|24031.59|23951.59|24033.79|23953.79|24033.79|23953.79|24031.24|23951.24|10
1733133970000|2024-12-02 10:06:10|24031.65|23951.65|24031.37|23951.37|24031.65|23951.65|24029.65|23949.65|10
1733133980000|2024-12-02 10:06:20|24031.82|23951.82|24029.94|23949.94|24032.17|23952.17|24029.94|23949.94|10
1733133990000|2024-12-02 10:06:30|24029.78|23949.78|24031.09|23951.09|24033.07|23953.07|24028.68|23948.68|10
1733134000000|2024-12-02 10:06:40|24030.95|23950.95|24032.74|23952.74|24032.74|23952.74|24030.29|23950.29|10
1733134010000|2024-12-02 10:06:50|24032.89|23952.89|24035.89|23955.89|24035.89|23955.89|24032.89|23952.89|10
1733134020000|2024-12-02 10:07:00|24036.16|23956.16|24033.8|23953.8|24038.08|23958.08|24033.8|23953.8|10
1733134030000|2024-12-02 10:07:10|24032.14|23952.14|24024.09|23944.09|24032.14|23952.14|24024.09|23944.09|10
1733134040000|2024-12-02 10:07:20|24023.88|23943.88|24016.09|23936.09|24023.88|23943.88|24015.97|23935.97|10
1733134050000|2024-12-02 10:07:30|24015.95|23935.95|24019.46|23939.46|24019.63|23939.63|24015.95|23935.95|9
1733134060000|2024-12-02 10:07:40|24019.35|23939.35|24026.01|23946.01|24026.01|23946.01|24019.35|23939.35|10
1733134070000|2024-12-02 10:07:50|24025.98|23945.98|24027.34|23947.34|24027.34|23947.34|24025.24|23945.24|9
1733134080000|2024-12-02 10:08:00|24028.46|23948.46|24030.22|23950.22|24031.46|23951.46|24028.41|23948.41|10
1733134090000|2024-12-02 10:08:10|24028.09|23948.09|24021.87|23941.87|24028.09|23948.09|24021.87|23941.87|10
1733134100000|2024-12-02 10:08:20|24021.6|23941.6|24020.23|23940.23|24021.6|23941.6|24019.18|23939.18|10
1733134110000|2024-12-02 10:08:30|24020.15|23940.15|24014.65|23934.65|24021.14|23941.14|24014.65|23934.65|10
1733134120000|2024-12-02 10:08:40|24011.85|23931.85|24001.76|23921.76|24011.85|23931.85|24001.76|23921.76|10
1733134130000|2024-12-02 10:08:50|24000.94|23920.94|23998.56|23918.56|24001.27|23921.27|23998.56|23918.56|10
1733134140000|2024-12-02 10:09:00|23998.31|23918.31|23999.73|23919.73|24000.69|23920.69|23998.19|23918.19|10
1733134150000|2024-12-02 10:09:10|24000.22|23920.22|24000.69|23920.69|24001.28|23921.28|24000.22|23920.22|10
1733134160000|2024-12-02 10:09:20|24000.84|23920.84|24002.73|23922.73|24002.73|23922.73|24000.13|23920.13|10
1733134170000|2024-12-02 10:09:30|24002.56|23922.56|23998.79|23918.79|24002.56|23922.56|23998.41|23918.41|10
1733134180000|2024-12-02 10:09:40|23998.47|23918.47|23993.28|23913.28|23998.47|23918.47|23993.28|23913.28|9
1733134190000|2024-12-02 10:09:50|23993.77|23913.77|23992.61|23912.61|23994.1|23914.1|23992.04|23912.04|10
1733134200000|2024-12-02 10:10:00|23992.86|23912.86|23994.55|23914.55|23994.55|23914.55|23991.95|23911.95|10
1733134210000|2024-12-02 10:10:10|23995.04|23915.04|23998.98|23918.98|23998.98|23918.98|23995.04|23915.04|10
1733134220000|2024-12-02 10:10:20|23999.74|23919.74|23999.2|23919.2|24000.67|23920.67|23998.92|23918.92|10
1733134230000|2024-12-02 10:10:30|24000.03|23920.03|24000.13|23920.13|24001.14|23921.14|23998.96|23918.96|10
1733134240000|2024-12-02 10:10:40|23999.99|23919.99|23998.37|23918.37|24000.66|23920.66|23998.37|23918.37|10
1733134250000|2024-12-02 10:10:50|23999.13|23919.13|23999.93|23919.93|24001.35|23921.35|23999.13|23919.13|10
1733134260000|2024-12-02 10:11:00|23999.79|23919.79|23998.58|23918.58|23999.79|23919.79|23998.23|23918.23|10
1733134270000|2024-12-02 10:11:10|23999.28|23919.28|23995.72|23915.72|23999.42|23919.42|23995.58|23915.58|10
1733134280000|2024-12-02 10:11:20|23995.04|23915.04|23997.17|23917.17|23997.17|23917.17|23994.35|23914.35|10
1733134290000|2024-12-02 10:11:30|23996.47|23916.47|23994.06|23914.06|23996.47|23916.47|23994.06|23914.06|10
1733134300000|2024-12-02 10:11:40|23993.98|23913.98|23995.15|23915.15|23995.5|23915.5|23993.76|23913.76|9
1733134310000|2024-12-02 10:11:50|23995.2|23915.2|23994.19|23914.19|23996.48|23916.48|23994.19|23914.19|10
1733134320000|2024-12-02 10:12:00|23993.99|23913.99|23992.71|23912.71|23993.99|23913.99|23992.71|23912.71|10
1733134330000|2024-12-02 10:12:10|23992.26|23912.26|23994.52|23914.52|23994.52|23914.52|23991.32|23911.32|10
1733134340000|2024-12-02 10:12:20|23996.39|23916.39|24002.09|23922.09|24002.09|23922.09|23996.39|23916.39|10
1733134350000|2024-12-02 10:12:30|24001.49|23921.49|23998.32|23918.32|24001.49|23921.49|23998.32|23918.32|10
1733134360000|2024-12-02 10:12:40|23998.17|23918.17|23996.13|23916.13|24000.15|23920.15|23996.13|23916.13|10
1733134370000|2024-12-02 10:12:50|23994.72|23914.72|23994.38|23914.38|23995.48|23915.48|23993.92|23913.92|10
1733134380000|2024-12-02 10:13:00|23994.08|23914.08|23995.58|23915.58|23995.58|23915.58|23993.63|23913.63|10
1733134390000|2024-12-02 10:13:10|23995.74|23915.74|23992.24|23912.24|23995.74|23915.74|23992.19|23912.19|10
1733134400000|2024-12-02 10:13:20|23991.94|23911.94|23987.51|23907.51|23991.97|23911.97|23987.51|23907.51|10
1733134410000|2024-12-02 10:13:30|23986.16|23906.16|23983.7|23903.7|23986.16|23906.16|23983.7|23903.7|10
1733134420000|2024-12-02 10:13:40|23982.04|23902.04|23980.49|23900.49|23982.04|23902.04|23979.42|23899.42|10
1733134430000|2024-12-02 10:13:50|23980.51|23900.51|23979.39|23899.39|23980.66|23900.66|23978.63|23898.63|10
1733134440000|2024-12-02 10:14:00|23979.53|23899.53|23985.71|23905.71|23985.71|23905.71|23979.02|23899.02|10
1733134450000|2024-12-02 10:14:10|23987|23907|23995.02|23915.02|23995.67|23915.67|23987|23907|10
1733134460000|2024-12-02 10:14:20|23995.3|23915.3|23990.25|23910.25|23997.75|23917.75|23990.25|23910.25|10
1733134470000|2024-12-02 10:14:30|23989.36|23909.36|23986.42|23906.42|23989.36|23909.36|23984.25|23904.25|10
1733134480000|2024-12-02 10:14:40|23987.3|23907.3|23987.72|23907.72|23989.21|23909.21|23987.3|23907.3|9
1733134490000|2024-12-02 10:14:50|23988.04|23908.04|23987.8|23907.8|23989.1|23909.1|23987.44|23907.44|10
1733134500000|2024-12-02 10:15:00|23988.32|23908.32|23990.32|23910.32|23990.64|23910.64|23988.08|23908.08|9
1733134510000|2024-12-02 10:15:10|23991.72|23911.72|23991.25|23911.25|23992.79|23912.79|23991.25|23911.25|8
1733134520000|2024-12-02 10:15:20|23991.06|23911.06|23990.7|23910.7|23993.23|23913.23|23988.53|23908.53|10
1733134530000|2024-12-02 10:15:30|23990.97|23910.97|23987.81|23907.81|23990.97|23910.97|23987.81|23907.81|10
1733134540000|2024-12-02 10:15:40|23989.3|23909.3|23984.77|23904.77|23989.3|23909.3|23984.77|23904.77|10
1733134550000|2024-12-02 10:15:50|23985.08|23905.08|23979.9|23899.9|23985.08|23905.08|23979.61|23899.61|10
1733134560000|2024-12-02 10:16:00|23980.68|23900.68|23981.17|23901.17|23982.21|23902.21|23980.23|23900.23|10
1733134570000|2024-12-02 10:16:10|23981.86|23901.86|23988.89|23908.89|23988.89|23908.89|23981.86|23901.86|10
1733134580000|2024-12-02 10:16:20|23988.84|23908.84|23991.02|23911.02|23992.93|23912.93|23988.84|23908.84|10
1733134590000|2024-12-02 10:16:30|23991.81|23911.81|23993.08|23913.08|23993.08|23913.08|23990.32|23910.32|9
1733134600000|2024-12-02 10:16:40|23993.54|23913.54|23994.49|23914.49|23997.94|23917.94|23993.54|23913.54|10
1733134610000|2024-12-02 10:16:50|23994.23|23914.23|23994.03|23914.03|23994.98|23914.98|23994.03|23914.03|10
1733134620000|2024-12-02 10:17:00|23991.62|23911.62|23987.56|23907.56|23991.62|23911.62|23987.31|23907.31|10
1733134630000|2024-12-02 10:17:10|23987.33|23907.33|23988.04|23908.04|23988.74|23908.74|23987.33|23907.33|10
1733134640000|2024-12-02 10:17:20|23989.14|23909.14|23997.39|23917.39|23997.39|23917.39|23989.14|23909.14|10
1733134650000|2024-12-02 10:17:30|23997.55|23917.55|23996.04|23916.04|23999.05|23919.05|23996.04|23916.04|10
1733134660000|2024-12-02 10:17:40|23996|23916|23993.65|23913.65|23997.63|23917.63|23993.65|23913.65|10
1733134670000|2024-12-02 10:17:50|23993.8|23913.8|23982.17|23902.17|23993.8|23913.8|23982.17|23902.17|10
1733134680000|2024-12-02 10:18:00|23981.51|23901.51|23976.79|23896.79|23981.51|23901.51|23976.79|23896.79|10
1733134690000|2024-12-02 10:18:10|23977.02|23897.02|23988.16|23908.16|23988.16|23908.16|23977.02|23897.02|10
1733134700000|2024-12-02 10:18:20|23988.85|23908.85|23993.36|23913.36|23993.36|23913.36|23988.85|23908.85|9
1733134710000|2024-12-02 10:18:30|23993.37|23913.37|23989.89|23909.89|23993.37|23913.37|23989.44|23909.44|10
1733134720000|2024-12-02 10:18:40|23989.99|23909.99|23990.76|23910.76|23991.36|23911.36|23989.99|23909.99|10
1733134730000|2024-12-02 10:18:50|23990.75|23910.75|23988.15|23908.15|23992.06|23912.06|23988.15|23908.15|10
1733134740000|2024-12-02 10:19:00|23987.34|23907.34|23974.36|23894.36|23987.34|23907.34|23974.36|23894.36|10
1733134750000|2024-12-02 10:19:10|23972.24|23892.24|23963.18|23883.18|23972.24|23892.24|23963.08|23883.08|10
1733134760000|2024-12-02 10:19:20|23962.46|23882.46|23960.72|23880.72|23962.71|23882.71|23959.6|23879.6|10
1733134770000|2024-12-02 10:19:30|23960.48|23880.48|23962.04|23882.04|23963.68|23883.68|23960.48|23880.48|10
1733134780000|2024-12-02 10:19:40|23961.92|23881.92|23959.31|23879.31|23961.92|23881.92|23959.31|23879.31|9
1733134790000|2024-12-02 10:19:50|23959.1|23879.1|23958.76|23878.76|23959.56|23879.56|23958.41|23878.41|9
1733134800000|2024-12-02 10:20:00|23958.9|23878.9|23959.7|23879.7|23959.92|23879.92|23958.17|23878.17|10
1733134810000|2024-12-02 10:20:10|23960.83|23880.83|23962.47|23882.47|23963.57|23883.57|23960.83|23880.83|10
1733134820000|2024-12-02 10:20:20|23964.26|23884.26|23976.35|23896.35|23976.35|23896.35|23964.26|23884.26|10
1733134830000|2024-12-02 10:20:30|23976.91|23896.91|23988.23|23908.23|23988.23|23908.23|23976.91|23896.91|10
1733134840000|2024-12-02 10:20:40|23988.68|23908.68|23988.3|23908.3|23991.33|23911.33|23988.13|23908.13|10
1733134850000|2024-12-02 10:20:50|23988.41|23908.41|23987.2|23907.2|23988.41|23908.41|23986.44|23906.44|10
1733134860000|2024-12-02 10:21:00|23987.49|23907.49|23991.36|23911.36|23991.36|23911.36|23987.4|23907.4|10
1733134870000|2024-12-02 10:21:10|23992.54|23912.54|23994.44|23914.44|23995.79|23915.79|23992.54|23912.54|10
1733134880000|2024-12-02 10:21:20|23994.62|23914.62|23998.63|23918.63|23998.63|23918.63|23994.62|23914.62|10
1733134890000|2024-12-02 10:21:30|23999.67|23919.67|24006.23|23926.23|24006.8|23926.8|23999.67|23919.67|10
1733134900000|2024-12-02 10:21:40|24006.43|23926.43|24001.6|23921.6|24006.43|23926.43|24001.6|23921.6|10
1733134910000|2024-12-02 10:21:50|24000.29|23920.29|23995.18|23915.18|24000.29|23920.29|23995.18|23915.18|9
1733134920000|2024-12-02 10:22:00|23995.25|23915.25|23997.62|23917.62|23999.21|23919.21|23995.25|23915.25|10
1733134930000|2024-12-02 10:22:10|23997.87|23917.87|24000.02|23920.02|24000.04|23920.04|23997.87|23917.87|10
1733134940000|2024-12-02 10:22:20|24000.23|23920.23|23995.08|23915.08|24000.23|23920.23|23995.08|23915.08|10
1733134950000|2024-12-02 10:22:30|23994.65|23914.65|23989.48|23909.48|23995.92|23915.92|23989.48|23909.48|10
1733134960000|2024-12-02 10:22:40|23989.27|23909.27|23992.96|23912.96|23992.96|23912.96|23989.24|23909.24|10
1733134970000|2024-12-02 10:22:50|23994.05|23914.05|23993.73|23913.73|23994.32|23914.32|23992.72|23912.72|10
1733134980000|2024-12-02 10:23:00|23993.7|23913.7|23988.19|23908.19|23993.76|23913.76|23988.19|23908.19|10
1733134990000|2024-12-02 10:23:10|23986.33|23906.33|23971.87|23891.87|23986.33|23906.33|23971.87|23891.87|10
1733135000000|2024-12-02 10:23:20|23972.32|23892.32|23971|23891|23972.32|23892.32|23970.34|23890.34|9
1733135010000|2024-12-02 10:23:30|23971.57|23891.57|23969.15|23889.15|23972.67|23892.67|23969.15|23889.15|10
1733135020000|2024-12-02 10:23:40|23968.99|23888.99|23966.39|23886.39|23968.99|23888.99|23966.05|23886.05|10
1733135030000|2024-12-02 10:23:50|23965.73|23885.73|23963.85|23883.85|23965.73|23885.73|23963|23883|10
1733135040000|2024-12-02 10:24:00|23963.75|23883.75|23964.39|23884.39|23964.97|23884.97|23963.22|23883.22|10
1733135050000|2024-12-02 10:24:10|23964|23884|23963.53|23883.53|23964|23884|23961.46|23881.46|10
1733135060000|2024-12-02 10:24:20|23962.78|23882.78|23959.81|23879.81|23964.22|23884.22|23959.66|23879.66|10
1733135070000|2024-12-02 10:24:30|23959.39|23879.39|23963.19|23883.19|23963.52|23883.52|23958.78|23878.78|10
1733135080000|2024-12-02 10:24:40|23963.62|23883.62|23948.45|23868.45|23963.62|23883.62|23948.45|23868.45|10
1733135090000|2024-12-02 10:24:50|23948.5|23868.5|23948.85|23868.85|23949.29|23869.29|23948.5|23868.5|10
1733135100000|2024-12-02 10:25:00|23949.42|23869.42|23948.73|23868.73|23950.23|23870.23|23947.8|23867.8|10
1733135110000|2024-12-02 10:25:10|23948.6|23868.6|23954.1|23874.1|23955.45|23875.45|23948.08|23868.08|10
1733135120000|2024-12-02 10:25:20|23953.76|23873.76|23955.12|23875.12|23955.75|23875.75|23953.76|23873.76|10
1733135130000|2024-12-02 10:25:30|23955.28|23875.28|23954.17|23874.17|23955.28|23875.28|23953.12|23873.12|10
1733135140000|2024-12-02 10:25:40|23954.01|23874.01|23953.84|23873.84|23955.01|23875.01|23952.91|23872.91|10
1733135150000|2024-12-02 10:25:50|23954.08|23874.08|23953.58|23873.58|23955.43|23875.43|23953.13|23873.13|10
1733135160000|2024-12-02 10:26:00|23954.78|23874.78|23957.31|23877.31|23958.85|23878.85|23954.78|23874.78|10
1733135170000|2024-12-02 10:26:10|23956.45|23876.45|23957.83|23877.83|23957.83|23877.83|23956.34|23876.34|10
1733135180000|2024-12-02 10:26:20|23958.59|23878.59|23959.68|23879.68|23959.74|23879.74|23957.79|23877.79|10
1733135190000|2024-12-02 10:26:30|23959.66|23879.66|23956.2|23876.2|23959.66|23879.66|23956.2|23876.2|10
1733135200000|2024-12-02 10:26:40|23955.71|23875.71|23953.56|23873.56|23955.71|23875.71|23952.35|23872.35|10
1733135210000|2024-12-02 10:26:50|23953.53|23873.53|23956.06|23876.06|23956.06|23876.06|23953.53|23873.53|9
1733135220000|2024-12-02 10:27:00|23956.37|23876.37|23958.84|23878.84|23958.84|23878.84|23956.37|23876.37|10
1733135230000|2024-12-02 10:27:10|23960.58|23880.58|23966.22|23886.22|23966.88|23886.88|23960.58|23880.58|10
1733135240000|2024-12-02 10:27:20|23966.9|23886.9|23966.79|23886.79|23968.46|23888.46|23966.75|23886.75|10
1733135250000|2024-12-02 10:27:30|23968.6|23888.6|23977.98|23897.98|23977.98|23897.98|23968.6|23888.6|10
1733135260000|2024-12-02 10:27:40|23977.94|23897.94|23973.89|23893.89|23979|23899|23973.89|23893.89|10
1733135270000|2024-12-02 10:27:50|23973.85|23893.85|23968.67|23888.67|23973.85|23893.85|23967.99|23887.99|10
1733135280000|2024-12-02 10:28:00|23968.18|23888.18|23965.05|23885.05|23968.65|23888.65|23965.05|23885.05|10
1733135290000|2024-12-02 10:28:10|23964.27|23884.27|23960.64|23880.64|23964.27|23884.27|23960.64|23880.64|10
1733135300000|2024-12-02 10:28:20|23959.27|23879.27|23957.38|23877.38|23959.55|23879.55|23957.17|23877.17|10
1733135310000|2024-12-02 10:28:30|23957.15|23877.15|23966.19|23886.19|23966.19|23886.19|23956.27|23876.27|10
1733135320000|2024-12-02 10:28:40|23967.43|23887.43|23957.39|23877.39|23967.43|23887.43|23957.39|23877.39|10
1733135330000|2024-12-02 10:28:50|23957.18|23877.18|23956.43|23876.43|23957.35|23877.35|23955.8|23875.8|10
1733135340000|2024-12-02 10:29:00|23956.28|23876.28|23955.78|23875.78|23956.28|23876.28|23954.82|23874.82|10
1733135350000|2024-12-02 10:29:10|23956.23|23876.23|23957.83|23877.83|23957.83|23877.83|23956.12|23876.12|10
1733135360000|2024-12-02 10:29:20|23957.95|23877.95|23954.17|23874.17|23957.98|23877.98|23954.17|23874.17|10
1733135370000|2024-12-02 10:29:30|23952.71|23872.71|23952.95|23872.95|23953.26|23873.26|23952.27|23872.27|10
1733135380000|2024-12-02 10:29:40|23953.25|23873.25|23955.55|23875.55|23955.86|23875.86|23953.25|23873.25|10
1733135390000|2024-12-02 10:29:50|23956.04|23876.04|23959.11|23879.11|23959.11|23879.11|23956.04|23876.04|10
1733135400000|2024-12-02 10:30:00|23959.08|23879.08|23958.25|23878.25|23959.25|23879.25|23956.93|23876.93|10
1733135410000|2024-12-02 10:30:10|23958.14|23878.14|23954.75|23874.75|23958.14|23878.14|23954.67|23874.67|10
1733135420000|2024-12-02 10:30:20|23955.04|23875.04|23960.13|23880.13|23960.13|23880.13|23953.44|23873.44|10
1733135430000|2024-12-02 10:30:30|23961.61|23881.61|23964.11|23884.11|23966.83|23886.83|23961.61|23881.61|10
1733135440000|2024-12-02 10:30:40|23963.6|23883.6|23958.62|23878.62|23963.85|23883.85|23958.62|23878.62|10
1733135450000|2024-12-02 10:30:50|23957.35|23877.35|23947.83|23867.83|23957.35|23877.35|23947.83|23867.83|10
1733135460000|2024-12-02 10:31:00|23947.85|23867.85|23950.43|23870.43|23950.43|23870.43|23946.66|23866.66|10
1733135470000|2024-12-02 10:31:10|23952.13|23872.13|23951.96|23871.96|23956.03|23876.03|23951.96|23871.96|10
1733135480000|2024-12-02 10:31:20|23950.65|23870.65|23950.16|23870.16|23950.65|23870.65|23947.62|23867.62|10
1733135490000|2024-12-02 10:31:30|23949.86|23869.86|23950.51|23870.51|23951.93|23871.93|23949.86|23869.86|10
1733135500000|2024-12-02 10:31:40|23949.7|23869.7|23950.13|23870.13|23950.37|23870.37|23948.15|23868.15|10
1733135510000|2024-12-02 10:31:50|23950.44|23870.44|23950.78|23870.78|23950.88|23870.88|23949.66|23869.66|10
1733135520000|2024-12-02 10:32:00|23951.36|23871.36|23945.91|23865.91|23951.87|23871.87|23945.91|23865.91|10
1733135530000|2024-12-02 10:32:10|23946.05|23866.05|23947.77|23867.77|23947.77|23867.77|23944.88|23864.88|10
1733135540000|2024-12-02 10:32:20|23948.09|23868.09|23944.41|23864.41|23948.09|23868.09|23944.04|23864.04|10
1733135550000|2024-12-02 10:32:30|23944.59|23864.59|23947.37|23867.37|23947.86|23867.86|23944.59|23864.59|10
1733135560000|2024-12-02 10:32:40|23946.58|23866.58|23942.31|23862.31|23946.58|23866.58|23941.63|23861.63|10
1733135570000|2024-12-02 10:32:50|23942.5|23862.5|23941.08|23861.08|23942.5|23862.5|23940.5|23860.5|10
1733135580000|2024-12-02 10:33:00|23941.81|23861.81|23935.69|23855.69|23941.81|23861.81|23935.69|23855.69|10
1733135590000|2024-12-02 10:33:10|23932.34|23852.34|23931.5|23851.5|23933.17|23853.17|23930.52|23850.52|10
1733135600000|2024-12-02 10:33:20|23930.64|23850.64|23932.34|23852.34|23933.57|23853.57|23930.64|23850.64|10
1733135610000|2024-12-02 10:33:30|23932.55|23852.55|23924.36|23844.36|23932.55|23852.55|23924.36|23844.36|10
1733135620000|2024-12-02 10:33:40|23923.72|23843.72|23924.14|23844.14|23924.65|23844.65|23923.43|23843.43|10
1733135630000|2024-12-02 10:33:50|23925.72|23845.72|23927.38|23847.38|23928.46|23848.46|23925.72|23845.72|10
1733135640000|2024-12-02 10:34:00|23927.61|23847.61|23929.56|23849.56|23929.92|23849.92|23927.61|23847.61|10
1733135650000|2024-12-02 10:34:10|23932.44|23852.44|23931.64|23851.64|23934.51|23854.51|23931.64|23851.64|10
1733135660000|2024-12-02 10:34:20|23930.01|23850.01|23937.63|23857.63|23938.4|23858.4|23930.01|23850.01|10
1733135670000|2024-12-02 10:34:30|23938.12|23858.12|23933.5|23853.5|23941.2|23861.2|23933.5|23853.5|10
1733135680000|2024-12-02 10:34:40|23932.65|23852.65|23931.39|23851.39|23933.55|23853.55|23931.39|23851.39|10
1733135690000|2024-12-02 10:34:50|23930.72|23850.72|23927.78|23847.78|23930.72|23850.72|23927.78|23847.78|10
1733135700000|2024-12-02 10:35:00|23927.68|23847.68|23918.32|23838.32|23927.72|23847.72|23918.32|23838.32|10
1733135710000|2024-12-02 10:35:10|23917.74|23837.74|23908.21|23828.21|23917.74|23837.74|23908.21|23828.21|10
1733135720000|2024-12-02 10:35:20|23908.16|23828.16|23905.42|23825.42|23908.54|23828.54|23905.42|23825.42|10
1733135730000|2024-12-02 10:35:30|23905.06|23825.06|23904.71|23824.71|23907.47|23827.47|23904.71|23824.71|10
1733135740000|2024-12-02 10:35:40|23903.55|23823.55|23902.26|23822.26|23903.55|23823.55|23902.26|23822.26|9
1733135750000|2024-12-02 10:35:50|23900.85|23820.85|23903.66|23823.66|23903.98|23823.98|23900.37|23820.37|10
1733135760000|2024-12-02 10:36:00|23903.46|23823.46|23906.09|23826.09|23906.09|23826.09|23903.26|23823.26|10
1733135770000|2024-12-02 10:36:10|23906.86|23826.86|23907.86|23827.86|23908.62|23828.62|23906.86|23826.86|10
1733135780000|2024-12-02 10:36:20|23907.84|23827.84|23905.04|23825.04|23907.84|23827.84|23904.59|23824.59|10
1733135790000|2024-12-02 10:36:30|23906.23|23826.23|23906.78|23826.78|23907.72|23827.72|23905.97|23825.97|10
1733135800000|2024-12-02 10:36:40|23908.13|23828.13|23904.36|23824.36|23908.3|23828.3|23904.32|23824.32|10
1733135810000|2024-12-02 10:36:50|23904.66|23824.66|23903.57|23823.57|23904.66|23824.66|23901.99|23821.99|10
1733135820000|2024-12-02 10:37:00|23903.87|23823.87|23898.15|23818.15|23904.14|23824.14|23898.15|23818.15|10
1733135830000|2024-12-02 10:37:10|23896.21|23816.21|23885.7|23805.7|23896.21|23816.21|23885.7|23805.7|10
1733135840000|2024-12-02 10:37:20|23885.05|23805.05|23876.33|23796.33|23885.9|23805.9|23876.33|23796.33|10
1733135850000|2024-12-02 10:37:30|23874.06|23794.06|23861.82|23781.82|23874.06|23794.06|23861.82|23781.82|10
1733135860000|2024-12-02 10:37:40|23859.17|23779.17|23850.91|23770.91|23859.17|23779.17|23850.91|23770.91|10
1733135870000|2024-12-02 10:37:50|23850.65|23770.65|23846.18|23766.18|23851.65|23771.65|23846.07|23766.07|10
1733135880000|2024-12-02 10:38:00|23845.71|23765.71|23850.55|23770.55|23850.55|23770.55|23844.9|23764.9|10
1733135890000|2024-12-02 10:38:10|23850.34|23770.34|23860.9|23780.9|23860.9|23780.9|23850.34|23770.34|10
1733135900000|2024-12-02 10:38:20|23858.67|23778.67|23865.77|23785.77|23865.77|23785.77|23857.15|23777.15|10
1733135910000|2024-12-02 10:38:30|23867.3|23787.3|23876.65|23796.65|23876.65|23796.65|23867.3|23787.3|10
1733135920000|2024-12-02 10:38:40|23877.5|23797.5|23893.67|23813.67|23893.67|23813.67|23877.5|23797.5|10
1733135930000|2024-12-02 10:38:50|23893.69|23813.69|23892.83|23812.83|23893.69|23813.69|23891.9|23811.9|10
1733135940000|2024-12-02 10:39:00|23891.98|23811.98|23890.1|23810.1|23891.98|23811.98|23889.14|23809.14|10
1733135950000|2024-12-02 10:39:10|23889.23|23809.23|23888.83|23808.83|23889.62|23809.62|23888.37|23808.37|10
1733135960000|2024-12-02 10:39:20|23888.13|23808.13|23882.01|23802.01|23888.13|23808.13|23882.01|23802.01|10
1733135970000|2024-12-02 10:39:30|23882.77|23802.77|23876.95|23796.95|23882.82|23802.82|23876.74|23796.74|10
1733135980000|2024-12-02 10:39:40|23876.3|23796.3|23871.35|23791.35|23876.3|23796.3|23871.35|23791.35|10
1733135990000|2024-12-02 10:39:50|23871.11|23791.11|23866.83|23786.83|23871.41|23791.41|23866.83|23786.83|10
1733136000000|2024-12-02 10:40:00|23866.69|23786.69|23864.42|23784.42|23866.69|23786.69|23863.23|23783.23|10
1733136010000|2024-12-02 10:40:10|23863.9|23783.9|23855.35|23775.35|23863.9|23783.9|23855.35|23775.35|10
1733136020000|2024-12-02 10:40:20|23853.1|23773.1|23847.4|23767.4|23853.11|23773.11|23847.4|23767.4|10
1733136030000|2024-12-02 10:40:30|23847.32|23767.32|23845.64|23765.64|23848.56|23768.56|23845.64|23765.64|10
1733136040000|2024-12-02 10:40:40|23845.22|23765.22|23846.54|23766.54|23847.29|23767.29|23845.22|23765.22|10
1733136050000|2024-12-02 10:40:50|23846.53|23766.53|23848.48|23768.48|23849.05|23769.05|23846.53|23766.53|9
1733136060000|2024-12-02 10:41:00|23848.36|23768.36|23850.84|23770.84|23851.18|23771.18|23848.36|23768.36|10
1733136070000|2024-12-02 10:41:10|23850.12|23770.12|23844.79|23764.79|23850.12|23770.12|23844.79|23764.79|10
1733136080000|2024-12-02 10:41:20|23845.16|23765.16|23851.53|23771.53|23851.53|23771.53|23843.78|23763.78|10
1733136090000|2024-12-02 10:41:30|23851.88|23771.88|23849.73|23769.73|23852.39|23772.39|23849.73|23769.73|10
1733136100000|2024-12-02 10:41:40|23850.41|23770.41|23849.67|23769.67|23851.22|23771.22|23849.41|23769.41|10
1733136110000|2024-12-02 10:41:50|23849.57|23769.57|23848.02|23768.02|23849.59|23769.59|23847.98|23767.98|9
1733136120000|2024-12-02 10:42:00|23848.17|23768.17|23845.78|23765.78|23848.17|23768.17|23845.34|23765.34|10
1733136130000|2024-12-02 10:42:10|23846.07|23766.07|23850.24|23770.24|23851.62|23771.62|23846.07|23766.07|10
1733136140000|2024-12-02 10:42:20|23849.03|23769.03|23842.91|23762.91|23849.03|23769.03|23842.76|23762.76|10
1733136150000|2024-12-02 10:42:30|23839.87|23759.87|23835.65|23755.65|23839.87|23759.87|23835.24|23755.24|10
1733136160000|2024-12-02 10:42:40|23835.56|23755.56|23838.14|23758.14|23838.44|23758.44|23835.39|23755.39|10
1733136170000|2024-12-02 10:42:50|23837.08|23757.08|23834.59|23754.59|23837.18|23757.18|23834.59|23754.59|9
1733136180000|2024-12-02 10:43:00|23833.78|23753.78|23832.93|23752.93|23836.15|23756.15|23832.56|23752.56|10
1733136190000|2024-12-02 10:43:10|23833.03|23753.03|23829.46|23749.46|23833.03|23753.03|23829.46|23749.46|10
1733136200000|2024-12-02 10:43:20|23829.12|23749.12|23836.28|23756.28|23836.28|23756.28|23829.12|23749.12|10
1733136210000|2024-12-02 10:43:30|23837.92|23757.92|23840.18|23760.18|23842.53|23762.53|23837.14|23757.14|10
1733136220000|2024-12-02 10:43:40|23841.21|23761.21|23839.43|23759.43|23842.7|23762.7|23839.37|23759.37|10
1733136230000|2024-12-02 10:43:50|23838.97|23758.97|23836.62|23756.62|23840.48|23760.48|23836.62|23756.62|10
1733136240000|2024-12-02 10:44:00|23837.18|23757.18|23840.01|23760.01|23840.57|23760.57|23837.18|23757.18|10
1733136250000|2024-12-02 10:44:10|23839.91|23759.91|23840.49|23760.49|23840.69|23760.69|23839.29|23759.29|10
1733136260000|2024-12-02 10:44:20|23840.67|23760.67|23845.47|23765.47|23845.91|23765.91|23840.67|23760.67|10
1733136270000|2024-12-02 10:44:30|23845.98|23765.98|23847.63|23767.63|23847.63|23767.63|23840.99|23760.99|10
1733136280000|2024-12-02 10:44:40|23847|23767|23844.18|23764.18|23847|23767|23844.16|23764.16|10
1733136290000|2024-12-02 10:44:50|23844.1|23764.1|23844.62|23764.62|23845.33|23765.33|23844.1|23764.1|10
1733136300000|2024-12-02 10:45:00|23844.6|23764.6|23840.41|23760.41|23844.6|23764.6|23840.41|23760.41|10
1733136310000|2024-12-02 10:45:10|23839.58|23759.58|23826.91|23746.91|23839.58|23759.58|23826.91|23746.91|10
1733136320000|2024-12-02 10:45:20|23823.46|23743.46|23815.36|23735.36|23823.46|23743.46|23815.36|23735.36|10
1733136330000|2024-12-02 10:45:30|23815.05|23735.05|23805.78|23725.78|23815.08|23735.08|23805.78|23725.78|10
1733136340000|2024-12-02 10:45:40|23805.47|23725.47|23800.12|23720.12|23806.08|23726.08|23799.78|23719.78|10
1733136350000|2024-12-02 10:45:50|23800.96|23720.96|23797.67|23717.67|23801.11|23721.11|23797.67|23717.67|10
1733136360000|2024-12-02 10:46:00|23798.32|23718.32|23797.58|23717.58|23798.47|23718.47|23795.84|23715.84|10
1733136370000|2024-12-02 10:46:10|23797.93|23717.93|23797.79|23717.79|23799.99|23719.99|23797.79|23717.79|10
1733136380000|2024-12-02 10:46:20|23796.76|23716.76|23798.79|23718.79|23800.45|23720.45|23796.76|23716.76|9
1733136390000|2024-12-02 10:46:30|23798.25|23718.25|23798.12|23718.12|23799.31|23719.31|23797.4|23717.4|10
1733136400000|2024-12-02 10:46:40|23797.56|23717.56|23794.79|23714.79|23798.18|23718.18|23794.79|23714.79|10
1733136410000|2024-12-02 10:46:50|23793.73|23713.73|23787.85|23707.85|23793.73|23713.73|23787.85|23707.85|10
1733136420000|2024-12-02 10:47:00|23786.97|23706.97|23783.83|23703.83|23787.62|23707.62|23781.55|23701.55|9
1733136430000|2024-12-02 10:47:10|23783.59|23703.59|23785.21|23705.21|23785.21|23705.21|23783.44|23703.44|10
1733136440000|2024-12-02 10:47:20|23785.2|23705.2|23790.17|23710.17|23790.17|23710.17|23785.2|23705.2|10
1733136450000|2024-12-02 10:47:30|23790.15|23710.15|23794.86|23714.86|23795.16|23715.16|23790.15|23710.15|10
1733136460000|2024-12-02 10:47:40|23795.89|23715.89|23816.56|23736.56|23816.56|23736.56|23795.89|23715.89|10
1733136470000|2024-12-02 10:47:50|23816.97|23736.97|23837.88|23757.88|23837.88|23757.88|23816.97|23736.97|10
1733136480000|2024-12-02 10:48:00|23839.05|23759.05|23844.19|23764.19|23844.19|23764.19|23839.05|23759.05|10
1733136490000|2024-12-02 10:48:10|23842|23762|23841.34|23761.34|23842|23762|23838.02|23758.02|10
1733136500000|2024-12-02 10:48:20|23840.54|23760.54|23840.44|23760.44|23840.71|23760.71|23839.11|23759.11|10
1733136510000|2024-12-02 10:48:30|23840.73|23760.73|23849.62|23769.62|23850.75|23770.75|23840.73|23760.73|10
1733136520000|2024-12-02 10:48:40|23848.95|23768.95|23848.53|23768.53|23849.14|23769.14|23848.05|23768.05|10
1733136530000|2024-12-02 10:48:50|23848.45|23768.45|23849.65|23769.65|23849.65|23769.65|23846.91|23766.91|10
1733136540000|2024-12-02 10:49:00|23849.97|23769.97|23853.32|23773.32|23853.32|23773.32|23849.82|23769.82|10
1733136550000|2024-12-02 10:49:10|23853.65|23773.65|23865.03|23785.03|23865.03|23785.03|23853.45|23773.45|10
1733136560000|2024-12-02 10:49:20|23867.69|23787.69|23880.25|23800.25|23880.25|23800.25|23867.69|23787.69|10
1733136570000|2024-12-02 10:49:30|23881.42|23801.42|23886.25|23806.25|23886.46|23806.46|23881.42|23801.42|10
1733136580000|2024-12-02 10:49:40|23886.04|23806.04|23886.67|23806.67|23887.31|23807.31|23885.86|23805.86|9
1733136590000|2024-12-02 10:49:50|23886.5|23806.5|23891.82|23811.82|23891.82|23811.82|23886.5|23806.5|10
1733136600000|2024-12-02 10:50:00|23891.78|23811.78|23892.24|23812.24|23892.24|23812.24|23890.73|23810.73|10
1733136610000|2024-12-02 10:50:10|23892.31|23812.31|23894.1|23814.1|23895.33|23815.33|23892.31|23812.31|9
1733136620000|2024-12-02 10:50:20|23894.68|23814.68|23894.14|23814.14|23894.68|23814.68|23893.54|23813.54|10
1733136630000|2024-12-02 10:50:30|23894.17|23814.17|23891.33|23811.33|23894.17|23814.17|23888.74|23808.74|10
1733136640000|2024-12-02 10:50:40|23891.7|23811.7|23891.76|23811.76|23891.95|23811.95|23890.4|23810.4|10
1733136650000|2024-12-02 10:50:50|23892.67|23812.67|23887.93|23807.93|23892.67|23812.67|23886.27|23806.27|10
1733136660000|2024-12-02 10:51:00|23887.23|23807.23|23887.95|23807.95|23891.72|23811.72|23886.9|23806.9|10
1733136670000|2024-12-02 10:51:10|23887.24|23807.24|23882.47|23802.47|23888.61|23808.61|23882.47|23802.47|10
1733136680000|2024-12-02 10:51:20|23880.4|23800.4|23876.89|23796.89|23880.4|23800.4|23876.89|23796.89|10
1733136690000|2024-12-02 10:51:30|23877.66|23797.66|23876.37|23796.37|23879.86|23799.86|23876.37|23796.37|10
1733136700000|2024-12-02 10:51:40|23877.45|23797.45|23884.61|23804.61|23884.61|23804.61|23877.45|23797.45|10
1733136710000|2024-12-02 10:51:50|23886.87|23806.87|23889.1|23809.1|23890.32|23810.32|23886.87|23806.87|10
1733136720000|2024-12-02 10:52:00|23888.79|23808.79|23885.19|23805.19|23888.79|23808.79|23885.19|23805.19|10
1733136730000|2024-12-02 10:52:10|23884.56|23804.56|23869.54|23789.54|23884.56|23804.56|23869.54|23789.54|10
1733136740000|2024-12-02 10:52:20|23868.97|23788.97|23865.49|23785.49|23869.72|23789.72|23865.49|23785.49|10
1733136750000|2024-12-02 10:52:30|23865.33|23785.33|23861.55|23781.55|23865.33|23785.33|23860.88|23780.88|10
1733136760000|2024-12-02 10:52:40|23861.15|23781.15|23861.33|23781.33|23861.53|23781.53|23859.71|23779.71|10
1733136770000|2024-12-02 10:52:50|23861.07|23781.07|23860.53|23780.53|23862.6|23782.6|23860.53|23780.53|10
1733136780000|2024-12-02 10:53:00|23860.68|23780.68|23856.97|23776.97|23862.49|23782.49|23856.97|23776.97|10
1733136790000|2024-12-02 10:53:10|23856.49|23776.49|23845.09|23765.09|23856.49|23776.49|23845.09|23765.09|10
1733136800000|2024-12-02 10:53:20|23844.16|23764.16|23831.69|23751.69|23844.16|23764.16|23831.69|23751.69|10
1733136810000|2024-12-02 10:53:30|23831.45|23751.45|23822.29|23742.29|23831.61|23751.61|23822.29|23742.29|10
1733136820000|2024-12-02 10:53:40|23821.68|23741.68|23816.69|23736.69|23821.68|23741.68|23816.69|23736.69|10
1733136830000|2024-12-02 10:53:50|23817.49|23737.49|23815.3|23735.3|23817.76|23737.76|23815.3|23735.3|10
1733136840000|2024-12-02 10:54:00|23815.24|23735.24|23811.66|23731.66|23815.49|23735.49|23811.66|23731.66|10
1733136850000|2024-12-02 10:54:10|23809.75|23729.75|23815.12|23735.12|23815.12|23735.12|23809.75|23729.75|10
1733136860000|2024-12-02 10:54:20|23815.82|23735.82|23816.89|23736.89|23817.25|23737.25|23814.21|23734.21|10
1733136870000|2024-12-02 10:54:30|23817.25|23737.25|23820.24|23740.24|23820.24|23740.24|23815.39|23735.39|10
1733136880000|2024-12-02 10:54:40|23820.89|23740.89|23819.8|23739.8|23822.13|23742.13|23819.8|23739.8|10
1733136890000|2024-12-02 10:54:50|23819.16|23739.16|23816.71|23736.71|23819.47|23739.47|23816.71|23736.71|10
1733136900000|2024-12-02 10:55:00|23817.18|23737.18|23815.58|23735.58|23819.88|23739.88|23815.58|23735.58|10
1733136910000|2024-12-02 10:55:10|23815.42|23735.42|23820.95|23740.95|23820.95|23740.95|23814.51|23734.51|10
1733136920000|2024-12-02 10:55:20|23822.39|23742.39|23820.19|23740.19|23825.41|23745.41|23820.19|23740.19|10
1733136930000|2024-12-02 10:55:30|23819.78|23739.78|23808.12|23728.12|23819.78|23739.78|23808.12|23728.12|10
1733136940000|2024-12-02 10:55:40|23806.7|23726.7|23800.29|23720.29|23806.7|23726.7|23800.29|23720.29|10
1733136950000|2024-12-02 10:55:50|23799.88|23719.88|23797.31|23717.31|23800.75|23720.75|23797.31|23717.31|10
1733136960000|2024-12-02 10:56:00|23797.39|23717.39|23796.98|23716.98|23797.39|23717.39|23795.64|23715.64|10
1733136970000|2024-12-02 10:56:10|23796.62|23716.62|23782.19|23702.19|23796.62|23716.62|23782.19|23702.19|10
1733136980000|2024-12-02 10:56:20|23781.03|23701.03|23776.78|23696.78|23781.03|23701.03|23776.78|23696.78|10
1733136990000|2024-12-02 10:56:30|23776.89|23696.89|23776.07|23696.07|23776.89|23696.89|23775|23695|10
1733137000000|2024-12-02 10:56:40|23775.79|23695.79|23774.38|23694.38|23776.92|23696.92|23773.15|23693.15|10
1733137010000|2024-12-02 10:56:50|23775.14|23695.14|23776.37|23696.37|23776.45|23696.45|23774.97|23694.97|10
1733137020000|2024-12-02 10:57:00|23775.61|23695.61|23776.66|23696.66|23778.42|23698.42|23774.87|23694.87|10
1733137030000|2024-12-02 10:57:10|23778.18|23698.18|23780.03|23700.03|23781.55|23701.55|23778.18|23698.18|10
1733137040000|2024-12-02 10:57:20|23780.06|23700.06|23779.18|23699.18|23781.81|23701.81|23778.85|23698.85|10
1733137050000|2024-12-02 10:57:30|23777.15|23697.15|23767.12|23687.12|23777.15|23697.15|23767.12|23687.12|10
1733137060000|2024-12-02 10:57:40|23766.45|23686.45|23760.03|23680.03|23766.45|23686.45|23760.03|23680.03|10
1733137070000|2024-12-02 10:57:50|23760.04|23680.04|23758.81|23678.81|23760.34|23680.34|23757.87|23677.87|10
1733137080000|2024-12-02 10:58:00|23759.46|23679.46|23763.03|23683.03|23763.76|23683.76|23759.46|23679.46|10
1733137090000|2024-12-02 10:58:10|23763.04|23683.04|23768.65|23688.65|23768.65|23688.65|23763.04|23683.04|10
1733137100000|2024-12-02 10:58:20|23768.81|23688.81|23766.13|23686.13|23769.76|23689.76|23766.13|23686.13|10
1733137110000|2024-12-02 10:58:30|23765.47|23685.47|23765.08|23685.08|23766.31|23686.31|23764.08|23684.08|10
1733137120000|2024-12-02 10:58:40|23765.15|23685.15|23767.1|23687.1|23767.1|23687.1|23763.31|23683.31|10
1733137130000|2024-12-02 10:58:50|23767.12|23687.12|23766.59|23686.59|23768.13|23688.13|23765.63|23685.63|10
1733137140000|2024-12-02 10:59:00|23766.38|23686.38|23763.33|23683.33|23770.13|23690.13|23763.33|23683.33|10
1733137150000|2024-12-02 10:59:10|23763.57|23683.57|23767|23687|23767|23687|23762.53|23682.53|10
1733137160000|2024-12-02 10:59:20|23768.06|23688.06|23773.35|23693.35|23773.35|23693.35|23767.3|23687.3|10
1733137170000|2024-12-02 10:59:30|23774.14|23694.14|23787.08|23707.08|23787.08|23707.08|23773.72|23693.72|10
1733137180000|2024-12-02 10:59:40|23786.55|23706.55|23786.18|23706.18|23788.62|23708.62|23786.18|23706.18|10
1733137190000|2024-12-02 10:59:50|23786.81|23706.81|23783.75|23703.75|23786.81|23706.81|23783.75|23703.75|10
1733137200000|2024-12-02 11:00:00|23782.24|23702.24|23777.03|23697.03|23782.24|23702.24|23777.03|23697.03|10
1733137210000|2024-12-02 11:00:10|23776.14|23696.14|23780.06|23700.06|23780.06|23700.06|23774.91|23694.91|10
1733137220000|2024-12-02 11:00:20|23778.13|23698.13|23783.27|23703.27|23783.27|23703.27|23777.86|23697.86|10
1733137230000|2024-12-02 11:00:30|23783.94|23703.94|23787.63|23707.63|23787.63|23707.63|23782.39|23702.39|10
1733137240000|2024-12-02 11:00:40|23788.3|23708.3|23793.68|23713.68|23796.32|23716.32|23786.53|23706.53|10
1733137250000|2024-12-02 11:00:50|23793.11|23713.11|23792.62|23712.62|23793.87|23713.87|23790.18|23710.18|10
1733137260000|2024-12-02 11:01:00|23791.99|23711.99|23779.23|23699.23|23792.2|23712.2|23779.11|23699.11|10
1733137270000|2024-12-02 11:01:10|23779.66|23699.66|23779.8|23699.8|23788.85|23708.85|23779.66|23699.66|10
1733137280000|2024-12-02 11:01:20|23779.43|23699.43|23771.47|23691.47|23779.43|23699.43|23771.47|23691.47|10
1733137290000|2024-12-02 11:01:30|23770.77|23690.77|23765.41|23685.41|23770.77|23690.77|23761.51|23681.51|10
1733137300000|2024-12-02 11:01:40|23766.2|23686.2|23771.25|23691.25|23771.25|23691.25|23766.2|23686.2|10
1733137310000|2024-12-02 11:01:50|23774.7|23694.7|23783.15|23703.15|23783.15|23703.15|23774.7|23694.7|10
1733137320000|2024-12-02 11:02:00|23784.19|23704.19|23791.93|23711.93|23794.05|23714.05|23784.19|23704.19|10
1733137330000|2024-12-02 11:02:10|23791.47|23711.47|23782.84|23702.84|23791.47|23711.47|23782.84|23702.84|10
1733137340000|2024-12-02 11:02:20|23783.65|23703.65|23793.49|23713.49|23793.49|23713.49|23783.65|23703.65|10
1733137350000|2024-12-02 11:02:30|23793.96|23713.96|23809.71|23729.71|23809.71|23729.71|23793.96|23713.96|10
1733137360000|2024-12-02 11:02:40|23811.36|23731.36|23818.43|23738.43|23818.43|23738.43|23811.36|23731.36|10
1733137370000|2024-12-02 11:02:50|23818.42|23738.42|23827.63|23747.63|23827.63|23747.63|23818.42|23738.42|10
1733137380000|2024-12-02 11:03:00|23828.21|23748.21|23827.9|23747.9|23828.31|23748.31|23824.73|23744.73|10
1733137390000|2024-12-02 11:03:10|23828.58|23748.58|23822.66|23742.66|23828.58|23748.58|23822.66|23742.66|10
1733137400000|2024-12-02 11:03:20|23822.22|23742.22|23815.93|23735.93|23822.22|23742.22|23815.93|23735.93|10
1733137410000|2024-12-02 11:03:30|23816.43|23736.43|23818.94|23738.94|23819.3|23739.3|23814.21|23734.21|10
1733137420000|2024-12-02 11:03:40|23818.82|23738.82|23808.66|23728.66|23819.25|23739.25|23807.83|23727.83|10
1733137430000|2024-12-02 11:03:50|23808.99|23728.99|23802.28|23722.28|23809.78|23729.78|23802.28|23722.28|10
1733137440000|2024-12-02 11:04:00|23801.87|23721.87|23797.63|23717.63|23801.87|23721.87|23796.81|23716.81|10
1733137450000|2024-12-02 11:04:10|23799.35|23719.35|23794.07|23714.07|23799.35|23719.35|23791.32|23711.32|10
1733137460000|2024-12-02 11:04:20|23797.09|23717.09|23795.16|23715.16|23797.68|23717.68|23795.09|23715.09|9
1733137470000|2024-12-02 11:04:30|23794.03|23714.03|23799.32|23719.32|23801.16|23721.16|23794.03|23714.03|10
1733137480000|2024-12-02 11:04:40|23799.78|23719.78|23800.8|23720.8|23800.8|23720.8|23797.85|23717.85|10
1733137490000|2024-12-02 11:04:50|23801.42|23721.42|23807.38|23727.38|23807.38|23727.38|23801.42|23721.42|10
1733137500000|2024-12-02 11:05:00|23807.1|23727.1|23799.83|23719.83|23808.93|23728.93|23799.83|23719.83|10
1733137510000|2024-12-02 11:05:10|23799.94|23719.94|23803.4|23723.4|23803.57|23723.57|23799.94|23719.94|10
1733137520000|2024-12-02 11:05:20|23802.85|23722.85|23802.26|23722.26|23802.89|23722.89|23801.15|23721.15|10
1733137530000|2024-12-02 11:05:30|23803.3|23723.3|23807.13|23727.13|23807.13|23727.13|23803.3|23723.3|10
1733137540000|2024-12-02 11:05:40|23806.61|23726.61|23808.46|23728.46|23808.46|23728.46|23804.47|23724.47|10
1733137550000|2024-12-02 11:05:50|23808.31|23728.31|23811.19|23731.19|23813.46|23733.46|23808.31|23728.31|10
1733137560000|2024-12-02 11:06:00|23810.79|23730.79|23807.35|23727.35|23810.79|23730.79|23805.42|23725.42|10
1733137570000|2024-12-02 11:06:10|23808.8|23728.8|23812.29|23732.29|23812.29|23732.29|23808.8|23728.8|10
1733137580000|2024-12-02 11:06:20|23813.04|23733.04|23816.63|23736.63|23816.63|23736.63|23811.5|23731.5|10
1733137590000|2024-12-02 11:06:30|23817.09|23737.09|23827.29|23747.29|23827.29|23747.29|23817.09|23737.09|10
1733137600000|2024-12-02 11:06:40|23827.22|23747.22|23832.59|23752.59|23832.59|23752.59|23826.37|23746.37|10
1733137610000|2024-12-02 11:06:50|23833.28|23753.28|23830.48|23750.48|23835.57|23755.57|23825.32|23745.32|10
1733137620000|2024-12-02 11:07:00|23830.58|23750.58|23836.36|23756.36|23836.36|23756.36|23829.37|23749.37|10
1733137630000|2024-12-02 11:07:10|23837.82|23757.82|23835.17|23755.17|23838.34|23758.34|23834.55|23754.55|10
1733137640000|2024-12-02 11:07:20|23834.97|23754.97|23834.25|23754.25|23836.34|23756.34|23834.25|23754.25|10
1733137650000|2024-12-02 11:07:30|23835.13|23755.13|23834.61|23754.61|23835.15|23755.15|23833.72|23753.72|10
1733137660000|2024-12-02 11:07:40|23835.03|23755.03|23829.48|23749.48|23835.03|23755.03|23829.44|23749.44|10
1733137670000|2024-12-02 11:07:50|23828.92|23748.92|23826.4|23746.4|23828.92|23748.92|23825.68|23745.68|10
1733137680000|2024-12-02 11:08:00|23825.92|23745.92|23822.04|23742.04|23825.92|23745.92|23821.91|23741.91|10
1733137690000|2024-12-02 11:08:10|23821.8|23741.8|23813.01|23733.01|23822.23|23742.23|23813.01|23733.01|10
1733137700000|2024-12-02 11:08:20|23814.42|23734.42|23807.65|23727.65|23814.42|23734.42|23805.71|23725.71|10
1733137710000|2024-12-02 11:08:30|23808.85|23728.85|23814.79|23734.79|23814.79|23734.79|23808.85|23728.85|10
1733137720000|2024-12-02 11:08:40|23809.01|23729.01|23805.87|23725.87|23810.42|23730.42|23805.87|23725.87|10
1733137730000|2024-12-02 11:08:50|23805.92|23725.92|23806.17|23726.17|23806.17|23726.17|23805.79|23725.79|9
1733137740000|2024-12-02 11:09:00|23806.08|23726.08|23800.56|23720.56|23806.51|23726.51|23800.56|23720.56|10
1733137750000|2024-12-02 11:09:10|23799.54|23719.54|23794.66|23714.66|23800.57|23720.57|23794.66|23714.66|10
1733137760000|2024-12-02 11:09:20|23793.52|23713.52|23785.4|23705.4|23793.52|23713.52|23785.4|23705.4|10
1733137770000|2024-12-02 11:09:30|23783.96|23703.96|23782|23702|23783.96|23703.96|23780.24|23700.24|10
1733137780000|2024-12-02 11:09:40|23782.47|23702.47|23776.4|23696.4|23782.47|23702.47|23774.68|23694.68|10
1733137790000|2024-12-02 11:09:50|23775.05|23695.05|23774.98|23694.98|23775.82|23695.82|23773.59|23693.59|10
1733137800000|2024-12-02 11:10:00|23775.99|23695.99|23780.28|23700.28|23780.28|23700.28|23775.5|23695.5|10
1733137810000|2024-12-02 11:10:10|23781.21|23701.21|23775.36|23695.36|23781.74|23701.74|23775.36|23695.36|10
1733137820000|2024-12-02 11:10:20|23775.72|23695.72|23775.97|23695.97|23777.45|23697.45|23773.78|23693.78|10
1733137830000|2024-12-02 11:10:30|23775.84|23695.84|23765.04|23685.04|23775.84|23695.84|23764.16|23684.16|10
1733137840000|2024-12-02 11:10:40|23764.63|23684.63|23760.82|23680.82|23764.63|23684.63|23759.83|23679.83|10
1733137850000|2024-12-02 11:10:50|23760.27|23680.27|23760.44|23680.44|23760.83|23680.83|23758.88|23678.88|10
1733137860000|2024-12-02 11:11:00|23763.36|23683.36|23752.75|23672.75|23763.36|23683.36|23752.75|23672.75|10
1733137870000|2024-12-02 11:11:10|23753.03|23673.03|23746.51|23666.51|23753.03|23673.03|23746.2|23666.2|10
1733137880000|2024-12-02 11:11:20|23745.06|23665.06|23740.59|23660.59|23745.06|23665.06|23739.85|23659.85|10
1733137890000|2024-12-02 11:11:30|23740.74|23660.74|23743.27|23663.27|23744.75|23664.75|23740.65|23660.65|10
1733137900000|2024-12-02 11:11:40|23744.38|23664.38|23744.37|23664.37|23744.93|23664.93|23743.03|23663.03|10
1733137910000|2024-12-02 11:11:50|23745.74|23665.74|23743.01|23663.01|23747.58|23667.58|23742.75|23662.75|10
1733137920000|2024-12-02 11:12:00|23742.81|23662.81|23758.66|23678.66|23758.66|23678.66|23742.81|23662.81|10
1733137930000|2024-12-02 11:12:10|23759.93|23679.93|23761.98|23681.98|23762.16|23682.16|23759.21|23679.21|10
1733137940000|2024-12-02 11:12:20|23761.69|23681.69|23770.93|23690.93|23770.93|23690.93|23761.69|23681.69|10
1733137950000|2024-12-02 11:12:30|23772.01|23692.01|23776.09|23696.09|23776.09|23696.09|23771.75|23691.75|10
1733137960000|2024-12-02 11:12:40|23776.51|23696.51|23789.5|23709.5|23789.51|23709.51|23776.51|23696.51|10
1733137970000|2024-12-02 11:12:50|23789.36|23709.36|23789.32|23709.32|23789.56|23709.56|23788.14|23708.14|10
1733137980000|2024-12-02 11:13:00|23789.12|23709.12|23794.23|23714.23|23794.24|23714.24|23787.4|23707.4|10
1733137990000|2024-12-02 11:13:10|23792.82|23712.82|23788.09|23708.09|23792.82|23712.82|23788.04|23708.04|10
1733138000000|2024-12-02 11:13:20|23790.03|23710.03|23801.18|23721.18|23801.18|23721.18|23789.64|23709.64|10
1733138010000|2024-12-02 11:13:30|23801.67|23721.67|23798.94|23718.94|23801.67|23721.67|23797.29|23717.29|10
1733138020000|2024-12-02 11:13:40|23798.18|23718.18|23799.48|23719.48|23799.48|23719.48|23798.18|23718.18|10
1733138030000|2024-12-02 11:13:50|23799.64|23719.64|23798.32|23718.32|23799.84|23719.84|23798.32|23718.32|10
1733138040000|2024-12-02 11:14:00|23799.38|23719.38|23806.07|23726.07|23806.72|23726.72|23799.38|23719.38|10
1733138050000|2024-12-02 11:14:10|23806.14|23726.14|23807.42|23727.42|23807.75|23727.75|23806.14|23726.14|10
1733138060000|2024-12-02 11:14:20|23808.45|23728.45|23805.71|23725.71|23809.77|23729.77|23805.71|23725.71|10
1733138070000|2024-12-02 11:14:30|23806.01|23726.01|23814.39|23734.39|23814.39|23734.39|23806.01|23726.01|10
1733138080000|2024-12-02 11:14:40|23816.11|23736.11|23820.68|23740.68|23821.24|23741.24|23816.11|23736.11|10
1733138090000|2024-12-02 11:14:50|23820.53|23740.53|23826.17|23746.17|23826.72|23746.72|23820.34|23740.34|10
1733138100000|2024-12-02 11:15:00|23825.81|23745.81|23830.77|23750.77|23830.77|23750.77|23825.81|23745.81|10
1733138110000|2024-12-02 11:15:10|23831.52|23751.52|23839.62|23759.62|23839.62|23759.62|23831.52|23751.52|10
1733138120000|2024-12-02 11:15:20|23840.65|23760.65|23851.32|23771.32|23851.32|23771.32|23840.65|23760.65|10
1733138130000|2024-12-02 11:15:30|23852.21|23772.21|23856.81|23776.81|23857.35|23777.35|23852.21|23772.21|10
1733138140000|2024-12-02 11:15:40|23857.35|23777.35|23858.5|23778.5|23858.5|23778.5|23856.48|23776.48|10
1733138150000|2024-12-02 11:15:50|23858.79|23778.79|23862.23|23782.23|23862.23|23782.23|23858.79|23778.79|10
1733138160000|2024-12-02 11:16:00|23862.79|23782.79|23859.22|23779.22|23863.05|23783.05|23859.1|23779.1|10
1733138170000|2024-12-02 11:16:10|23858.93|23778.93|23856.2|23776.2|23858.93|23778.93|23856.2|23776.2|10
1733138180000|2024-12-02 11:16:20|23856.95|23776.95|23862.56|23782.56|23862.56|23782.56|23856.43|23776.43|10
1733138190000|2024-12-02 11:16:30|23863.03|23783.03|23867.96|23787.96|23867.96|23787.96|23862.26|23782.26|10
1733138200000|2024-12-02 11:16:40|23874|23794|23878.94|23798.94|23879.14|23799.14|23873.41|23793.41|10
1733138210000|2024-12-02 11:16:50|23879.32|23799.32|23877.34|23797.34|23879.32|23799.32|23876.7|23796.7|10
1733138220000|2024-12-02 11:17:00|23877.75|23797.75|23872.49|23792.49|23877.75|23797.75|23871.52|23791.52|10
1733138230000|2024-12-02 11:17:10|23872.61|23792.61|23875.52|23795.52|23875.52|23795.52|23872.53|23792.53|10
1733138240000|2024-12-02 11:17:20|23876.1|23796.1|23881.11|23801.11|23881.11|23801.11|23876.05|23796.05|9
1733138250000|2024-12-02 11:17:30|23881.66|23801.66|23881.47|23801.47|23883.11|23803.11|23881.47|23801.47|10
1733138260000|2024-12-02 11:17:40|23879.56|23799.56|23879.49|23799.49|23879.56|23799.56|23878.07|23798.07|10
1733138270000|2024-12-02 11:17:50|23879.43|23799.43|23878.82|23798.82|23879.73|23799.73|23878.51|23798.51|10
1733138280000|2024-12-02 11:18:00|23878.54|23798.54|23878.1|23798.1|23879.67|23799.67|23876.57|23796.57|10
1733138290000|2024-12-02 11:18:10|23878.09|23798.09|23884.18|23804.18|23885.16|23805.16|23878.09|23798.09|10
1733138300000|2024-12-02 11:18:20|23884.28|23804.28|23883.6|23803.6|23886.52|23806.52|23883.6|23803.6|10
1733138310000|2024-12-02 11:18:30|23882.27|23802.27|23876.12|23796.12|23882.27|23802.27|23876.12|23796.12|10
1733138320000|2024-12-02 11:18:40|23876.54|23796.54|23872.82|23792.82|23877.73|23797.73|23872.82|23792.82|10
1733138330000|2024-12-02 11:18:50|23872.23|23792.23|23875.35|23795.35|23875.83|23795.83|23872.23|23792.23|10
1733138340000|2024-12-02 11:19:00|23875.9|23795.9|23872.02|23792.02|23875.9|23795.9|23872.02|23792.02|10
1733138350000|2024-12-02 11:19:10|23871.89|23791.89|23875.23|23795.23|23875.23|23795.23|23871.69|23791.69|10
1733138360000|2024-12-02 11:19:20|23876.18|23796.18|23875.66|23795.66|23877.67|23797.67|23875.54|23795.54|10
1733138370000|2024-12-02 11:19:30|23875|23795|23877.41|23797.41|23877.9|23797.9|23875|23795|10
1733138380000|2024-12-02 11:19:40|23877.23|23797.23|23876.3|23796.3|23878.59|23798.59|23876.3|23796.3|10
1733138390000|2024-12-02 11:19:50|23875.14|23795.14|23873.7|23793.7|23875.14|23795.14|23872.61|23792.61|10
1733138400000|2024-12-02 11:20:00|23873.82|23793.82|23874.43|23794.43|23875.15|23795.15|23872.49|23792.49|10
1733138410000|2024-12-02 11:20:10|23875.22|23795.22|23878.98|23798.98|23878.98|23798.98|23875.22|23795.22|10
1733138420000|2024-12-02 11:20:20|23880.07|23800.07|23886.1|23806.1|23886.1|23806.1|23880.07|23800.07|10
1733138430000|2024-12-02 11:20:30|23887.24|23807.24|23893.93|23813.93|23894.44|23814.44|23887.24|23807.24|10
1733138440000|2024-12-02 11:20:40|23893.74|23813.74|23900.22|23820.22|23900.22|23820.22|23893.74|23813.74|10
1733138450000|2024-12-02 11:20:50|23901.6|23821.6|23901.8|23821.8|23903.71|23823.71|23901.6|23821.6|10
1733138460000|2024-12-02 11:21:00|23900.99|23820.99|23905.44|23825.44|23905.44|23825.44|23900.76|23820.76|10
1733138470000|2024-12-02 11:21:10|23907.02|23827.02|23912.46|23832.46|23912.46|23832.46|23907.02|23827.02|10
1733138480000|2024-12-02 11:21:20|23912.57|23832.57|23920.89|23840.89|23920.89|23840.89|23912.57|23832.57|10
1733138490000|2024-12-02 11:21:30|23921.79|23841.79|23918.65|23838.65|23922.61|23842.61|23918.45|23838.45|9
1733138500000|2024-12-02 11:21:40|23918.13|23838.13|23917.02|23837.02|23918.13|23838.13|23917.02|23837.02|9
1733138510000|2024-12-02 11:21:50|23917.7|23837.7|23918.61|23838.61|23918.61|23838.61|23916.9|23836.9|10
1733138520000|2024-12-02 11:22:00|23919.84|23839.84|23925.56|23845.56|23925.56|23845.56|23919.64|23839.64|10
1733138530000|2024-12-02 11:22:10|23925.72|23845.72|23929.35|23849.35|23929.69|23849.69|23925.72|23845.72|10
1733138540000|2024-12-02 11:22:20|23929.38|23849.38|23929.8|23849.8|23929.8|23849.8|23928.24|23848.24|10
1733138550000|2024-12-02 11:22:30|23930.42|23850.42|23926.32|23846.32|23930.42|23850.42|23926.32|23846.32|10
1733138560000|2024-12-02 11:22:40|23926.14|23846.14|23927.44|23847.44|23927.44|23847.44|23924.96|23844.96|10
1733138570000|2024-12-02 11:22:50|23927.5|23847.5|23929.06|23849.06|23929.06|23849.06|23927.23|23847.23|10
1733138580000|2024-12-02 11:23:00|23928.75|23848.75|23923.92|23843.92|23928.75|23848.75|23923.92|23843.92|10
1733138590000|2024-12-02 11:23:10|23923.9|23843.9|23920.14|23840.14|23923.9|23843.9|23918.86|23838.86|10
1733138600000|2024-12-02 11:23:20|23919.81|23839.81|23921.14|23841.14|23921.62|23841.62|23919.81|23839.81|10
1733138610000|2024-12-02 11:23:30|23920.01|23840.01|23918.13|23838.13|23920.01|23840.01|23917.42|23837.42|10
1733138620000|2024-12-02 11:23:40|23918.11|23838.11|23914.01|23834.01|23918.11|23838.11|23913.93|23833.93|10
1733138630000|2024-12-02 11:23:50|23913.79|23833.79|23916.73|23836.73|23916.73|23836.73|23913.79|23833.79|10
1733138640000|2024-12-02 11:24:00|23917.22|23837.22|23917.47|23837.47|23918.72|23838.72|23917.22|23837.22|10
1733138650000|2024-12-02 11:24:10|23917.34|23837.34|23918.15|23838.15|23918.24|23838.24|23917.34|23837.34|10
1733138660000|2024-12-02 11:24:20|23916.94|23836.94|23922.14|23842.14|23922.14|23842.14|23915.89|23835.89|10
1733138670000|2024-12-02 11:24:30|23922.34|23842.34|23922.75|23842.75|23923.44|23843.44|23922.34|23842.34|9
1733138680000|2024-12-02 11:24:40|23922.86|23842.86|23915.41|23835.41|23922.86|23842.86|23915.41|23835.41|10
1733138690000|2024-12-02 11:24:50|23915.39|23835.39|23915.56|23835.56|23915.56|23835.56|23913.31|23833.31|10
1733138700000|2024-12-02 11:25:00|23915.83|23835.83|23915.26|23835.26|23915.89|23835.89|23914.45|23834.45|10
1733138710000|2024-12-02 11:25:10|23915.46|23835.46|23914.81|23834.81|23915.46|23835.46|23912.12|23832.12|10
1733138720000|2024-12-02 11:25:20|23914.34|23834.34|23917.74|23837.74|23917.74|23837.74|23914.34|23834.34|10
1733138730000|2024-12-02 11:25:30|23918.77|23838.77|23926.17|23846.17|23926.17|23846.17|23918.77|23838.77|10
1733138740000|2024-12-02 11:25:40|23926.29|23846.29|23928.37|23848.37|23928.37|23848.37|23926.29|23846.29|10
1733138750000|2024-12-02 11:25:50|23928.89|23848.89|23922.51|23842.51|23928.89|23848.89|23922.19|23842.19|10
1733138760000|2024-12-02 11:26:00|23921.57|23841.57|23917.02|23837.02|23923.95|23843.95|23917.02|23837.02|10
1733138770000|2024-12-02 11:26:10|23916.64|23836.64|23920.84|23840.84|23920.84|23840.84|23915.21|23835.21|10
1733138780000|2024-12-02 11:26:20|23922.6|23842.6|23925.38|23845.38|23925.38|23845.38|23919.49|23839.49|10
1733138790000|2024-12-02 11:26:30|23925.75|23845.75|23933.23|23853.23|23933.23|23853.23|23925.75|23845.75|10
1733138800000|2024-12-02 11:26:40|23935.05|23855.05|23933.27|23853.27|23936.18|23856.18|23933.27|23853.27|10
1733138810000|2024-12-02 11:26:50|23932.28|23852.28|23928.3|23848.3|23932.28|23852.28|23927.99|23847.99|10
1733138820000|2024-12-02 11:27:00|23928|23848|23925.5|23845.5|23928|23848|23923.74|23843.74|10
1733138830000|2024-12-02 11:27:10|23925.31|23845.31|23924.64|23844.64|23925.31|23845.31|23923.44|23843.44|10
1733138840000|2024-12-02 11:27:20|23924.52|23844.52|23931.95|23851.95|23931.95|23851.95|23924.52|23844.52|10
1733138850000|2024-12-02 11:27:30|23932.82|23852.82|23930.81|23850.81|23932.82|23852.82|23930.81|23850.81|10
1733138860000|2024-12-02 11:27:40|23930.87|23850.87|23933.84|23853.84|23933.84|23853.84|23930.87|23850.87|10
1733138870000|2024-12-02 11:27:50|23934.45|23854.45|23936|23856|23937.55|23857.55|23934.45|23854.45|10
1733138880000|2024-12-02 11:28:00|23935.77|23855.77|23935.73|23855.73|23935.92|23855.92|23934.43|23854.43|9
1733138890000|2024-12-02 11:28:10|23935.72|23855.72|23935.86|23855.86|23936.64|23856.64|23935.55|23855.55|10
1733138900000|2024-12-02 11:28:20|23935.59|23855.59|23938.15|23858.15|23938.15|23858.15|23935.25|23855.25|10
1733138910000|2024-12-02 11:28:30|23938.47|23858.47|23941.26|23861.26|23941.82|23861.82|23938.47|23858.47|10
1733138920000|2024-12-02 11:28:40|23941.74|23861.74|23944.81|23864.81|23944.94|23864.94|23941.74|23861.74|10
1733138930000|2024-12-02 11:28:50|23944.66|23864.66|23945.03|23865.03|23945.03|23865.03|23943.82|23863.82|10
1733138940000|2024-12-02 11:29:00|23945.11|23865.11|23950.69|23870.69|23950.69|23870.69|23945.11|23865.11|10
1733138950000|2024-12-02 11:29:10|23951.24|23871.24|23957.48|23877.48|23957.48|23877.48|23951.24|23871.24|10
1733138960000|2024-12-02 11:29:20|23957.53|23877.53|23948.88|23868.88|23958|23878|23948.88|23868.88|10
1733138970000|2024-12-02 11:29:30|23949.36|23869.36|23950.41|23870.41|23950.41|23870.41|23948.48|23868.48|10
1733138980000|2024-12-02 11:29:40|23950.36|23870.36|23952.39|23872.39|23952.39|23872.39|23950.36|23870.36|10
1733138990000|2024-12-02 11:29:50|23953.03|23873.03|23952.61|23872.61|23954.52|23874.52|23952.61|23872.61|10
1733139000000|2024-12-02 11:30:00|23952.8|23872.8|23951.78|23871.78|23953.07|23873.07|23951.78|23871.78|10
1733139010000|2024-12-02 11:30:10|23951.98|23871.98|23956.16|23876.16|23956.16|23876.16|23951.98|23871.98|10
1733139020000|2024-12-02 11:30:20|23956.77|23876.77|23954.9|23874.9|23957.06|23877.06|23954.66|23874.66|10
1733139030000|2024-12-02 11:30:30|23955.68|23875.68|23951.4|23871.4|23956.13|23876.13|23951.4|23871.4|10
1733139040000|2024-12-02 11:30:40|23949.7|23869.7|23949.17|23869.17|23950.96|23870.96|23948.47|23868.47|10
1733139050000|2024-12-02 11:30:50|23948.39|23868.39|23944.64|23864.64|23948.39|23868.39|23943.22|23863.22|10
1733139060000|2024-12-02 11:31:00|23944.96|23864.96|23947.4|23867.4|23947.4|23867.4|23943.52|23863.52|10
1733139070000|2024-12-02 11:31:10|23947.41|23867.41|23946.58|23866.58|23948|23868|23945.82|23865.82|10
1733139080000|2024-12-02 11:31:20|23946.44|23866.44|23948.42|23868.42|23948.42|23868.42|23945.12|23865.12|10
1733139090000|2024-12-02 11:31:30|23949.37|23869.37|23947.37|23867.37|23950.51|23870.51|23947.37|23867.37|10
1733139100000|2024-12-02 11:31:40|23946.93|23866.93|23944.83|23864.83|23946.93|23866.93|23941.27|23861.27|10
1733139110000|2024-12-02 11:31:50|23945.1|23865.1|23947.86|23867.86|23947.86|23867.86|23944.86|23864.86|10
1733139120000|2024-12-02 11:32:00|23948.73|23868.73|23954.32|23874.32|23954.32|23874.32|23948.64|23868.64|10
1733139130000|2024-12-02 11:32:10|23952.99|23872.99|23951.84|23871.84|23952.99|23872.99|23951.18|23871.18|10
1733139140000|2024-12-02 11:32:20|23952.07|23872.07|23950.4|23870.4|23952.07|23872.07|23949.41|23869.41|10
1733139150000|2024-12-02 11:32:30|23950.2|23870.2|23945.08|23865.08|23950.2|23870.2|23943.28|23863.28|10
1733139160000|2024-12-02 11:32:40|23945.05|23865.05|23944.9|23864.9|23947.89|23867.89|23944.9|23864.9|10
1733139170000|2024-12-02 11:32:50|23944.69|23864.69|23942.15|23862.15|23944.69|23864.69|23942.15|23862.15|10
1733139180000|2024-12-02 11:33:00|23941.04|23861.04|23939.66|23859.66|23941.04|23861.04|23938.77|23858.77|10
1733139190000|2024-12-02 11:33:10|23939.24|23859.24|23933.82|23853.82|23939.24|23859.24|23932.93|23852.93|10
1733139200000|2024-12-02 11:33:20|23933.1|23853.1|23932.33|23852.33|23933.31|23853.31|23932.01|23852.01|10
1733139210000|2024-12-02 11:33:30|23928.53|23848.53|23926.29|23846.29|23929.32|23849.32|23926.29|23846.29|10
1733139220000|2024-12-02 11:33:40|23927.28|23847.28|23927.74|23847.74|23927.76|23847.76|23926.95|23846.95|10
1733139230000|2024-12-02 11:33:50|23928.06|23848.06|23932.73|23852.73|23932.73|23852.73|23928.06|23848.06|10
1733139240000|2024-12-02 11:34:00|23933.62|23853.62|23939.16|23859.16|23939.26|23859.26|23933.62|23853.62|10
1733139250000|2024-12-02 11:34:10|23937.53|23857.53|23929.67|23849.67|23937.53|23857.53|23929.67|23849.67|10
1733139260000|2024-12-02 11:34:20|23930.59|23850.59|23933.14|23853.14|23933.14|23853.14|23930.59|23850.59|10
1733139270000|2024-12-02 11:34:30|23934.04|23854.04|23938.34|23858.34|23938.34|23858.34|23934.04|23854.04|10
1733139280000|2024-12-02 11:34:40|23938.2|23858.2|23937.84|23857.84|23938.26|23858.26|23936.78|23856.78|10
1733139290000|2024-12-02 11:34:50|23937.2|23857.2|23932.5|23852.5|23937.86|23857.86|23932.5|23852.5|10
1733139300000|2024-12-02 11:35:00|23931.35|23851.35|23926.61|23846.61|23931.35|23851.35|23926.61|23846.61|10
1733139310000|2024-12-02 11:35:10|23925.54|23845.54|23914.68|23834.68|23925.54|23845.54|23914.68|23834.68|10
1733139320000|2024-12-02 11:35:20|23912.38|23832.38|23924.26|23844.26|23924.26|23844.26|23912.38|23832.38|10
1733139330000|2024-12-02 11:35:30|23924.45|23844.45|23922.94|23842.94|23925.88|23845.88|23922.83|23842.83|10
1733139340000|2024-12-02 11:35:40|23922.49|23842.49|23927.95|23847.95|23927.95|23847.95|23920.23|23840.23|10
1733139350000|2024-12-02 11:35:50|23928.06|23848.06|23928.41|23848.41|23929.66|23849.66|23926.05|23846.05|10
1733139360000|2024-12-02 11:36:00|23928.65|23848.65|23922.12|23842.12|23928.65|23848.65|23922.12|23842.12|10
1733139370000|2024-12-02 11:36:10|23921.1|23841.1|23922.48|23842.48|23922.48|23842.48|23920.66|23840.66|10
1733139380000|2024-12-02 11:36:20|23922.14|23842.14|23923.36|23843.36|23924.06|23844.06|23922.14|23842.14|10
1733139390000|2024-12-02 11:36:30|23923.52|23843.52|23926.36|23846.36|23926.36|23846.36|23922.28|23842.28|10
1733139400000|2024-12-02 11:36:40|23925.9|23845.9|23926.14|23846.14|23927.64|23847.64|23925.9|23845.9|10
1733139410000|2024-12-02 11:36:50|23925.79|23845.79|23925.15|23845.15|23927.09|23847.09|23925.15|23845.15|10
1733139420000|2024-12-02 11:37:00|23924.55|23844.55|23924.52|23844.52|23925.1|23845.1|23923.63|23843.63|10
1733139430000|2024-12-02 11:37:10|23924.56|23844.56|23914.57|23834.57|23924.56|23844.56|23914.37|23834.37|10
1733139440000|2024-12-02 11:37:20|23914.51|23834.51|23916.22|23836.22|23916.22|23836.22|23914.51|23834.51|10
1733139450000|2024-12-02 11:37:30|23916.23|23836.23|23908.71|23828.71|23916.23|23836.23|23908.71|23828.71|10
1733139460000|2024-12-02 11:37:40|23908.05|23828.05|23909.21|23829.21|23909.21|23829.21|23907.84|23827.84|10
1733139470000|2024-12-02 11:37:50|23908.8|23828.8|23909.23|23829.23|23909.23|23829.23|23907.98|23827.98|8
1733139480000|2024-12-02 11:38:00|23910.74|23830.74|23912.21|23832.21|23913.32|23833.32|23909.27|23829.27|10
1733139490000|2024-12-02 11:38:10|23912.22|23832.22|23913.59|23833.59|23913.59|23833.59|23911.27|23831.27|10
1733139500000|2024-12-02 11:38:20|23913.58|23833.58|23912.67|23832.67|23915.44|23835.44|23912.67|23832.67|10
1733139510000|2024-12-02 11:38:30|23912.57|23832.57|23909.9|23829.9|23913.18|23833.18|23909.41|23829.41|10
1733139520000|2024-12-02 11:38:40|23910.99|23830.99|23916.8|23836.8|23916.8|23836.8|23910.99|23830.99|10
1733139530000|2024-12-02 11:38:50|23917.62|23837.62|23913.73|23833.73|23917.62|23837.62|23913.56|23833.56|10
1733139540000|2024-12-02 11:39:00|23912.62|23832.62|23907.63|23827.63|23912.62|23832.62|23907.63|23827.63|9
1733139550000|2024-12-02 11:39:10|23907.57|23827.57|23914.01|23834.01|23914.01|23834.01|23904.22|23824.22|10
1733139560000|2024-12-02 11:39:20|23914.19|23834.19|23913.54|23833.54|23914.62|23834.62|23913.19|23833.19|10
1733139570000|2024-12-02 11:39:30|23913.94|23833.94|23917.69|23837.69|23917.75|23837.75|23913.94|23833.94|10
1733139580000|2024-12-02 11:39:40|23917.92|23837.92|23917.67|23837.67|23917.98|23837.98|23917.41|23837.41|10
1733139590000|2024-12-02 11:39:50|23918.05|23838.05|23912.42|23832.42|23918.05|23838.05|23912.42|23832.42|10
1733139600000|2024-12-02 11:40:00|23912.23|23832.23|23911.65|23831.65|23912.23|23832.23|23908.73|23828.73|10
1733139610000|2024-12-02 11:40:10|23911.6|23831.6|23915.63|23835.63|23915.91|23835.91|23911.6|23831.6|10
1733139620000|2024-12-02 11:40:20|23915.31|23835.31|23912.87|23832.87|23915.31|23835.31|23912.55|23832.55|10
1733139630000|2024-12-02 11:40:30|23912.54|23832.54|23909.36|23829.36|23913.57|23833.57|23909.31|23829.31|9
1733139640000|2024-12-02 11:40:40|23909.1|23829.1|23903.02|23823.02|23909.1|23829.1|23903.02|23823.02|10
1733139650000|2024-12-02 11:40:50|23902.95|23822.95|23906.63|23826.63|23906.63|23826.63|23902.95|23822.95|9
1733139660000|2024-12-02 11:41:00|23906.89|23826.89|23906.81|23826.81|23909.8|23829.8|23906.35|23826.35|10
1733139670000|2024-12-02 11:41:10|23906.68|23826.68|23912.2|23832.2|23912.2|23832.2|23906.68|23826.68|10
1733139680000|2024-12-02 11:41:20|23912.11|23832.11|23914.1|23834.1|23914.94|23834.94|23912.11|23832.11|10
1733139690000|2024-12-02 11:41:30|23914.19|23834.19|23917.17|23837.17|23917.25|23837.25|23914.19|23834.19|10
1733139700000|2024-12-02 11:41:40|23917.25|23837.25|23914.69|23834.69|23917.25|23837.25|23914.4|23834.4|10
1733139710000|2024-12-02 11:41:50|23915.43|23835.43|23915.78|23835.78|23915.93|23835.93|23915.26|23835.26|10
1733139720000|2024-12-02 11:42:00|23915.83|23835.83|23912.44|23832.44|23915.83|23835.83|23912.44|23832.44|10
1733139730000|2024-12-02 11:42:10|23911.69|23831.69|23912.45|23832.45|23912.53|23832.53|23911.61|23831.61|10
1733139740000|2024-12-02 11:42:20|23912.51|23832.51|23911.91|23831.91|23912.74|23832.74|23911.43|23831.43|10
1733139750000|2024-12-02 11:42:30|23912.03|23832.03|23911.25|23831.25|23912.03|23832.03|23911.12|23831.12|10
1733139760000|2024-12-02 11:42:40|23911.35|23831.35|23913.16|23833.16|23913.16|23833.16|23911.35|23831.35|10
1733139770000|2024-12-02 11:42:50|23913.12|23833.12|23912.6|23832.6|23913.12|23833.12|23912.51|23832.51|10
1733139780000|2024-12-02 11:43:00|23912.45|23832.45|23911.14|23831.14|23912.45|23832.45|23910.53|23830.53|10
1733139790000|2024-12-02 11:43:10|23911.08|23831.08|23914.33|23834.33|23914.33|23834.33|23911.08|23831.08|10
1733139800000|2024-12-02 11:43:20|23915.94|23835.94|23918.25|23838.25|23918.25|23838.25|23915.94|23835.94|10
1733139810000|2024-12-02 11:43:30|23919.17|23839.17|23918.27|23838.27|23920.17|23840.17|23917.06|23837.06|10
1733139820000|2024-12-02 11:43:40|23919.18|23839.18|23919.39|23839.39|23921.66|23841.66|23919.13|23839.13|10
1733139830000|2024-12-02 11:43:50|23917.16|23837.16|23920.77|23840.77|23920.77|23840.77|23917.16|23837.16|10
1733139840000|2024-12-02 11:44:00|23921.62|23841.62|23918.35|23838.35|23921.68|23841.68|23918.35|23838.35|10
1733139850000|2024-12-02 11:44:10|23918.25|23838.25|23918.69|23838.69|23918.96|23838.96|23915.99|23835.99|10
1733139860000|2024-12-02 11:44:20|23918.87|23838.87|23919.57|23839.57|23920.83|23840.83|23918.87|23838.87|10
1733139870000|2024-12-02 11:44:30|23918.05|23838.05|23914.4|23834.4|23918.05|23838.05|23914.4|23834.4|10
1733139880000|2024-12-02 11:44:40|23914.34|23834.34|23917.2|23837.2|23917.2|23837.2|23914.33|23834.33|10
1733139890000|2024-12-02 11:44:50|23916.87|23836.87|23915.03|23835.03|23916.87|23836.87|23915.01|23835.01|9
1733139900000|2024-12-02 11:45:00|23915|23835|23912.97|23832.97|23915|23835|23912.97|23832.97|10
1733139910000|2024-12-02 11:45:10|23913.04|23833.04|23910.01|23830.01|23913.04|23833.04|23910.01|23830.01|9
1733139920000|2024-12-02 11:45:20|23909.57|23829.57|23895.89|23815.89|23909.57|23829.57|23895.89|23815.89|10
1733139930000|2024-12-02 11:45:30|23895.14|23815.14|23885.53|23805.53|23895.14|23815.14|23885.53|23805.53|10
1733139940000|2024-12-02 11:45:40|23883.47|23803.47|23875.72|23795.72|23885.09|23805.09|23875.21|23795.21|10
1733139950000|2024-12-02 11:45:50|23876.15|23796.15|23886.54|23806.54|23886.54|23806.54|23876.15|23796.15|10
1733139960000|2024-12-02 11:46:00|23887.22|23807.22|23899.07|23819.07|23899.07|23819.07|23887.22|23807.22|10
1733139970000|2024-12-02 11:46:10|23900.63|23820.63|23893.61|23813.61|23901.27|23821.27|23893.61|23813.61|9
1733139980000|2024-12-02 11:46:20|23892.72|23812.72|23889.43|23809.43|23892.72|23812.72|23888.29|23808.29|9
1733139990000|2024-12-02 11:46:30|23889.62|23809.62|23888.21|23808.21|23889.62|23809.62|23888.21|23808.21|9
1733140000000|2024-12-02 11:46:40|23887.88|23807.88|23890.22|23810.22|23890.22|23810.22|23887.15|23807.15|10
1733140010000|2024-12-02 11:46:50|23890.6|23810.6|23891.91|23811.91|23892.53|23812.53|23890.6|23810.6|10
1733140020000|2024-12-02 11:47:00|23891.79|23811.79|23889.3|23809.3|23891.79|23811.79|23889.3|23809.3|10
1733140030000|2024-12-02 11:47:10|23888.77|23808.77|23883.69|23803.69|23889.65|23809.65|23883.69|23803.69|10
1733140040000|2024-12-02 11:47:20|23883.52|23803.52|23882.44|23802.44|23883.52|23803.52|23881.34|23801.34|10
1733140050000|2024-12-02 11:47:30|23883.68|23803.68|23877.63|23797.63|23883.83|23803.83|23877.63|23797.63|10
1733140060000|2024-12-02 11:47:40|23878.32|23798.32|23873.79|23793.79|23878.32|23798.32|23873.79|23793.79|10
1733140070000|2024-12-02 11:47:50|23872.88|23792.88|23858.16|23778.16|23872.88|23792.88|23858.16|23778.16|10
1733140080000|2024-12-02 11:48:00|23858.8|23778.8|23854.05|23774.05|23858.92|23778.92|23854.05|23774.05|9
1733140090000|2024-12-02 11:48:10|23854.04|23774.04|23849.37|23769.37|23854.04|23774.04|23849.37|23769.37|10
1733140100000|2024-12-02 11:48:20|23849.06|23769.06|23847.18|23767.18|23849.06|23769.06|23847.18|23767.18|10
1733140110000|2024-12-02 11:48:30|23847.64|23767.64|23844.3|23764.3|23847.96|23767.96|23844.3|23764.3|10
1733140120000|2024-12-02 11:48:40|23843.49|23763.49|23844.81|23764.81|23847.4|23767.4|23843.49|23763.49|10
1733140130000|2024-12-02 11:48:50|23843.78|23763.78|23845.82|23765.82|23845.82|23765.82|23842.96|23762.96|10
1733140140000|2024-12-02 11:49:00|23846.05|23766.05|23847.42|23767.42|23847.75|23767.75|23846.05|23766.05|10
1733140150000|2024-12-02 11:49:10|23847.25|23767.25|23850.3|23770.3|23850.35|23770.35|23847.25|23767.25|10
1733140160000|2024-12-02 11:49:20|23850.67|23770.67|23854.32|23774.32|23855.17|23775.17|23850.67|23770.67|10
1733140170000|2024-12-02 11:49:30|23854.16|23774.16|23851.85|23771.85|23854.16|23774.16|23851.85|23771.85|9
1733140180000|2024-12-02 11:49:40|23852.22|23772.22|23852.8|23772.8|23853.68|23773.68|23852.22|23772.22|10
1733140190000|2024-12-02 11:49:50|23852.64|23772.64|23849|23769|23852.64|23772.64|23849|23769|9
1733140200000|2024-12-02 11:50:00|23848.76|23768.76|23849.17|23769.17|23849.17|23769.17|23846.7|23766.7|9
1733140210000|2024-12-02 11:50:10|23850.56|23770.56|23853.37|23773.37|23853.37|23773.37|23850.56|23770.56|10
1733140220000|2024-12-02 11:50:20|23853.38|23773.38|23849.06|23769.06|23855.57|23775.57|23848.77|23768.77|10
1733140230000|2024-12-02 11:50:30|23849.05|23769.05|23848.24|23768.24|23849.05|23769.05|23846.41|23766.41|10
1733140240000|2024-12-02 11:50:40|23848.16|23768.16|23854.06|23774.06|23854.55|23774.55|23848.16|23768.16|10
1733140250000|2024-12-02 11:50:50|23853.93|23773.93|23852.55|23772.55|23855.47|23775.47|23852.55|23772.55|10
1733140260000|2024-12-02 11:51:00|23852.73|23772.73|23859.19|23779.19|23859.19|23779.19|23852.73|23772.73|10
1733140270000|2024-12-02 11:51:10|23860.68|23780.68|23866.14|23786.14|23867.82|23787.82|23860.68|23780.68|10
1733140280000|2024-12-02 11:51:20|23865.71|23785.71|23868.16|23788.16|23868.49|23788.49|23865.24|23785.24|10
1733140290000|2024-12-02 11:51:30|23867|23787|23861.2|23781.2|23867|23787|23860.39|23780.39|10
1733140300000|2024-12-02 11:51:40|23860.95|23780.95|23864.03|23784.03|23864.03|23784.03|23860.95|23780.95|10
1733140310000|2024-12-02 11:51:50|23865.68|23785.68|23869.28|23789.28|23869.36|23789.36|23865.67|23785.67|10
1733140320000|2024-12-02 11:52:00|23869.16|23789.16|23869.49|23789.49|23869.49|23789.49|23867.7|23787.7|10
1733140330000|2024-12-02 11:52:10|23870.22|23790.22|23870.75|23790.75|23872.76|23792.76|23870.07|23790.07|10
1733140340000|2024-12-02 11:52:20|23871.85|23791.85|23868.17|23788.17|23871.85|23791.85|23868.17|23788.17|10
1733140350000|2024-12-02 11:52:30|23868.36|23788.36|23865.52|23785.52|23868.36|23788.36|23864.75|23784.75|10
1733140360000|2024-12-02 11:52:40|23865.32|23785.32|23862.34|23782.34|23865.32|23785.32|23862.23|23782.23|10
1733140370000|2024-12-02 11:52:50|23862.45|23782.45|23863.73|23783.73|23863.73|23783.73|23861.75|23781.75|10
1733140380000|2024-12-02 11:53:00|23864.37|23784.37|23861.83|23781.83|23864.37|23784.37|23861.11|23781.11|10
1733140390000|2024-12-02 11:53:10|23860.61|23780.61|23863.24|23783.24|23863.65|23783.65|23860.61|23780.61|10
1733140400000|2024-12-02 11:53:20|23862.56|23782.56|23866.72|23786.72|23866.72|23786.72|23862.16|23782.16|10
1733140410000|2024-12-02 11:53:30|23867.56|23787.56|23866.48|23786.48|23868.2|23788.2|23866.48|23786.48|10
1733140420000|2024-12-02 11:53:40|23866.33|23786.33|23867.87|23787.87|23867.87|23787.87|23866.32|23786.32|10
1733140430000|2024-12-02 11:53:50|23867.78|23787.78|23868.11|23788.11|23868.11|23788.11|23867.13|23787.13|10
1733140440000|2024-12-02 11:54:00|23868.5|23788.5|23866.77|23786.77|23868.5|23788.5|23866.38|23786.38|10
1733140450000|2024-12-02 11:54:10|23866.85|23786.85|23862.08|23782.08|23867.02|23787.02|23861.99|23781.99|10
1733140460000|2024-12-02 11:54:20|23862.01|23782.01|23856.9|23776.9|23862.01|23782.01|23856.9|23776.9|10
1733140470000|2024-12-02 11:54:30|23856.96|23776.96|23857.18|23777.18|23857.32|23777.32|23856.44|23776.44|10
1733140480000|2024-12-02 11:54:40|23857.13|23777.13|23857.63|23777.63|23857.63|23777.63|23857.13|23777.13|10
1733140490000|2024-12-02 11:54:50|23858.33|23778.33|23857.06|23777.06|23858.33|23778.33|23856.13|23776.13|10
1733140500000|2024-12-02 11:55:00|23856.86|23776.86|23857.05|23777.05|23857.05|23777.05|23855.56|23775.56|10
1733140510000|2024-12-02 11:55:10|23857.17|23777.17|23853.13|23773.13|23857.31|23777.31|23853.13|23773.13|9
1733140520000|2024-12-02 11:55:20|23854.97|23774.97|23862.81|23782.81|23862.81|23782.81|23854.97|23774.97|10
1733140530000|2024-12-02 11:55:30|23863.42|23783.42|23863.1|23783.1|23863.42|23783.42|23861.82|23781.82|10
1733140540000|2024-12-02 11:55:40|23863.29|23783.29|23859.49|23779.49|23864.35|23784.35|23859.49|23779.49|10
1733140550000|2024-12-02 11:55:50|23857.56|23777.56|23868.63|23788.63|23868.63|23788.63|23857.56|23777.56|10
1733140560000|2024-12-02 11:56:00|23869.17|23789.17|23872.64|23792.64|23872.64|23792.64|23869.17|23789.17|10
1733140570000|2024-12-02 11:56:10|23872.76|23792.76|23873.2|23793.2|23874.41|23794.41|23871.96|23791.96|9
1733140580000|2024-12-02 11:56:20|23872.85|23792.85|23878.91|23798.91|23878.91|23798.91|23872.21|23792.21|10
1733140590000|2024-12-02 11:56:30|23881.99|23801.99|23887.78|23807.78|23887.78|23807.78|23881.99|23801.99|10
1733140600000|2024-12-02 11:56:40|23888.04|23808.04|23891.94|23811.94|23893.4|23813.4|23888.04|23808.04|10
1733140610000|2024-12-02 11:56:50|23892.71|23812.71|23894.54|23814.54|23894.54|23814.54|23892.24|23812.24|10
1733140620000|2024-12-02 11:57:00|23894.8|23814.8|23899.65|23819.65|23899.65|23819.65|23894.8|23814.8|10
1733140630000|2024-12-02 11:57:10|23899.64|23819.64|23899.43|23819.43|23900.68|23820.68|23899.43|23819.43|10
1733140640000|2024-12-02 11:57:20|23899.9|23819.9|23908.96|23828.96|23908.96|23828.96|23899.9|23819.9|10
1733140650000|2024-12-02 11:57:30|23912.22|23832.22|23915.15|23835.15|23915.88|23835.88|23912.22|23832.22|9
1733140660000|2024-12-02 11:57:40|23915.05|23835.05|23918.3|23838.3|23920.75|23840.75|23914.37|23834.37|10
1733140670000|2024-12-02 11:57:50|23918.25|23838.25|23918.2|23838.2|23918.25|23838.25|23916.63|23836.63|9
1733140680000|2024-12-02 11:58:00|23916.96|23836.96|23914.42|23834.42|23916.96|23836.96|23914.19|23834.19|10
1733140690000|2024-12-02 11:58:10|23914.14|23834.14|23913.04|23833.04|23914.46|23834.46|23913.04|23833.04|10
1733140700000|2024-12-02 11:58:20|23912.03|23832.03|23908.98|23828.98|23912.03|23832.03|23908.73|23828.73|10
1733140710000|2024-12-02 11:58:30|23908.21|23828.21|23908.37|23828.37|23908.37|23828.37|23907.76|23827.76|10
1733140720000|2024-12-02 11:58:40|23907|23827|23905.99|23825.99|23907.02|23827.02|23905.9|23825.9|10
1733140730000|2024-12-02 11:58:50|23906|23826|23906.77|23826.77|23906.77|23826.77|23905.86|23825.86|9
1733140740000|2024-12-02 11:59:00|23906.91|23826.91|23906.22|23826.22|23907.55|23827.55|23906.03|23826.03|10
1733140750000|2024-12-02 11:59:10|23905.16|23825.16|23899.73|23819.73|23905.16|23825.16|23899.73|23819.73|10
1733140760000|2024-12-02 11:59:20|23898.94|23818.94|23899.25|23819.25|23899.97|23819.97|23898.94|23818.94|10
1733140770000|2024-12-02 11:59:30|23899.36|23819.36|23896.42|23816.42|23899.36|23819.36|23896.42|23816.42|9
1733140780000|2024-12-02 11:59:40|23896.1|23816.1|23896.33|23816.33|23896.33|23816.33|23895.04|23815.04|10
1733140790000|2024-12-02 11:59:50|23896.64|23816.64|23895.7|23815.7|23896.64|23816.64|23895.06|23815.06|10
1733140800000|2024-12-02 12:00:00|23895.76|23815.76|23894.29|23814.29|23895.76|23815.76|23893.34|23813.34|10
1733140810000|2024-12-02 12:00:10|23893.44|23813.44|23889.57|23809.57|23893.44|23813.44|23888.76|23808.76|10
1733140820000|2024-12-02 12:00:20|23889.88|23809.88|23883.09|23803.09|23889.88|23809.88|23883.09|23803.09|10
1733140830000|2024-12-02 12:00:30|23882.49|23802.49|23880.53|23800.53|23882.67|23802.67|23880.34|23800.34|10
1733140840000|2024-12-02 12:00:40|23880.46|23800.46|23878.72|23798.72|23881.14|23801.14|23878.72|23798.72|10
1733140850000|2024-12-02 12:00:50|23878.79|23798.79|23873.82|23793.82|23878.79|23798.79|23873.27|23793.27|10
1733140860000|2024-12-02 12:01:00|23873.95|23793.95|23872.48|23792.48|23875.49|23795.49|23872.48|23792.48|10
1733140870000|2024-12-02 12:01:10|23871.59|23791.59|23874.38|23794.38|23877.08|23797.08|23871.59|23791.59|10
1733140880000|2024-12-02 12:01:20|23876.36|23796.36|23876.65|23796.65|23876.65|23796.65|23875.42|23795.42|9
1733140890000|2024-12-02 12:01:30|23875.4|23795.4|23868.08|23788.08|23875.4|23795.4|23868.08|23788.08|10
1733140900000|2024-12-02 12:01:40|23867.55|23787.55|23870.11|23790.11|23870.11|23790.11|23866.91|23786.91|10
1733140910000|2024-12-02 12:01:50|23868.97|23788.97|23865.16|23785.16|23868.97|23788.97|23865.16|23785.16|10
1733140920000|2024-12-02 12:02:00|23864.77|23784.77|23866.62|23786.62|23868.03|23788.03|23864.71|23784.71|9
1733140930000|2024-12-02 12:02:10|23865.71|23785.71|23858.98|23778.98|23865.71|23785.71|23858.05|23778.05|10
1733140940000|2024-12-02 12:02:20|23857.15|23777.15|23865.27|23785.27|23865.27|23785.27|23857.15|23777.15|10
1733140950000|2024-12-02 12:02:30|23864.25|23784.25|23862.71|23782.71|23864.75|23784.75|23862.71|23782.71|10
1733140960000|2024-12-02 12:02:40|23863.93|23783.93|23867.99|23787.99|23867.99|23787.99|23863.93|23783.93|10
1733140970000|2024-12-02 12:02:50|23868.82|23788.82|23871.7|23791.7|23873.2|23793.2|23868.82|23788.82|10
1733140980000|2024-12-02 12:03:00|23872.32|23792.32|23872.45|23792.45|23875.86|23795.86|23872.32|23792.32|10
1733140990000|2024-12-02 12:03:10|23871.69|23791.69|23870.92|23790.92|23871.69|23791.69|23869.07|23789.07|10
1733141000000|2024-12-02 12:03:20|23870.41|23790.41|23875.45|23795.45|23875.45|23795.45|23870.41|23790.41|10
1733141010000|2024-12-02 12:03:30|23874.96|23794.96|23877.94|23797.94|23878.12|23798.12|23874.96|23794.96|10
1733141020000|2024-12-02 12:03:40|23878.01|23798.01|23879.57|23799.57|23879.77|23799.77|23878.01|23798.01|10
1733141030000|2024-12-02 12:03:50|23879.62|23799.62|23880.19|23800.19|23880.4|23800.4|23878.66|23798.66|10
1733141040000|2024-12-02 12:04:00|23880.4|23800.4|23875.98|23795.98|23881.39|23801.39|23875.98|23795.98|10
1733141050000|2024-12-02 12:04:10|23877.06|23797.06|23885.66|23805.66|23885.66|23805.66|23877.06|23797.06|10
1733141060000|2024-12-02 12:04:20|23886.51|23806.51|23891.78|23811.78|23891.78|23811.78|23886.51|23806.51|10
1733141070000|2024-12-02 12:04:30|23892.18|23812.18|23895|23815|23897.74|23817.74|23892.18|23812.18|10
1733141080000|2024-12-02 12:04:40|23893.58|23813.58|23892.25|23812.25|23894.18|23814.18|23892.13|23812.13|10
1733141090000|2024-12-02 12:04:50|23893.28|23813.28|23891.92|23811.92|23893.72|23813.72|23891.66|23811.66|10
1733141100000|2024-12-02 12:05:00|23892.73|23812.73|23890.87|23810.87|23893.02|23813.02|23890.87|23810.87|10
1733141110000|2024-12-02 12:05:10|23890.35|23810.35|23880|23800|23890.48|23810.48|23880|23800|10
1733141120000|2024-12-02 12:05:20|23879.51|23799.51|23867.73|23787.73|23879.51|23799.51|23867.73|23787.73|10
1733141130000|2024-12-02 12:05:30|23865.04|23785.04|23869.8|23789.8|23869.8|23789.8|23863.24|23783.24|9
1733141140000|2024-12-02 12:05:40|23869.39|23789.39|23873.36|23793.36|23873.36|23793.36|23869.32|23789.32|10
1733141150000|2024-12-02 12:05:50|23874.07|23794.07|23876.08|23796.08|23877.39|23797.39|23874.07|23794.07|10
1733141160000|2024-12-02 12:06:00|23876.18|23796.18|23875.13|23795.13|23876.19|23796.19|23874.93|23794.93|10
1733141170000|2024-12-02 12:06:10|23874.9|23794.9|23869.84|23789.84|23875.26|23795.26|23869.44|23789.44|10
1733141180000|2024-12-02 12:06:20|23869.72|23789.72|23868.64|23788.64|23870.07|23790.07|23867.77|23787.77|10
1733141190000|2024-12-02 12:06:30|23868.41|23788.41|23867.68|23787.68|23869.31|23789.31|23865.8|23785.8|10
1733141200000|2024-12-02 12:06:40|23868.2|23788.2|23869.25|23789.25|23869.25|23789.25|23868.2|23788.2|10
1733141210000|2024-12-02 12:06:50|23869.58|23789.58|23866.39|23786.39|23869.58|23789.58|23866.39|23786.39|10
1733141220000|2024-12-02 12:07:00|23865.76|23785.76|23865.84|23785.84|23866.96|23786.96|23865.19|23785.19|10
1733141230000|2024-12-02 12:07:10|23867.94|23787.94|23862.24|23782.24|23867.94|23787.94|23861.7|23781.7|10
1733141240000|2024-12-02 12:07:20|23862.42|23782.42|23864.55|23784.55|23864.55|23784.55|23862.42|23782.42|10
1733141250000|2024-12-02 12:07:30|23864.4|23784.4|23863.37|23783.37|23865.63|23785.63|23863.37|23783.37|10
1733141260000|2024-12-02 12:07:40|23862.82|23782.82|23856.9|23776.9|23862.82|23782.82|23856.9|23776.9|10
1733141270000|2024-12-02 12:07:50|23856.35|23776.35|23854.98|23774.98|23859.7|23779.7|23854.72|23774.72|10
1733141280000|2024-12-02 12:08:00|23854.36|23774.36|23849.14|23769.14|23855.63|23775.63|23849.14|23769.14|10
1733141290000|2024-12-02 12:08:10|23850.04|23770.04|23856.83|23776.83|23856.83|23776.83|23850.04|23770.04|10
1733141300000|2024-12-02 12:08:20|23859.39|23779.39|23860.52|23780.52|23862.52|23782.52|23859.39|23779.39|10
1733141310000|2024-12-02 12:08:30|23860.3|23780.3|23860.84|23780.84|23861.6|23781.6|23858.65|23778.65|10
1733141320000|2024-12-02 12:08:40|23860.65|23780.65|23866.84|23786.84|23866.84|23786.84|23860.65|23780.65|10
1733141330000|2024-12-02 12:08:50|23866.72|23786.72|23869.38|23789.38|23869.38|23789.38|23866.05|23786.05|10
1733141340000|2024-12-02 12:09:00|23870.11|23790.11|23871.6|23791.6|23871.6|23791.6|23869.31|23789.31|10
1733141350000|2024-12-02 12:09:10|23872.07|23792.07|23873.88|23793.88|23874.39|23794.39|23872.07|23792.07|10
1733141360000|2024-12-02 12:09:20|23874.12|23794.12|23871.16|23791.16|23875.08|23795.08|23871.16|23791.16|10
1733141370000|2024-12-02 12:09:30|23870.52|23790.52|23868.56|23788.56|23870.52|23790.52|23868.39|23788.39|10
1733141380000|2024-12-02 12:09:40|23868.6|23788.6|23868.31|23788.31|23868.6|23788.6|23867.82|23787.82|10
1733141390000|2024-12-02 12:09:50|23867.82|23787.82|23866.97|23786.97|23868.23|23788.23|23866.97|23786.97|10
1733141400000|2024-12-02 12:10:00|23865.59|23785.59|23870.14|23790.14|23870.14|23790.14|23863.76|23783.76|10
1733141410000|2024-12-02 12:10:10|23870.12|23790.12|23874.42|23794.42|23874.42|23794.42|23870.12|23790.12|9
1733141420000|2024-12-02 12:10:20|23874.6|23794.6|23878.93|23798.93|23878.93|23798.93|23874.6|23794.6|10
1733141430000|2024-12-02 12:10:30|23880.1|23800.1|23882.25|23802.25|23882.25|23802.25|23880.1|23800.1|10
1733141440000|2024-12-02 12:10:40|23883.41|23803.41|23884.09|23804.09|23886.04|23806.04|23883.16|23803.16|10
1733141450000|2024-12-02 12:10:50|23884.46|23804.46|23884.03|23804.03|23884.46|23804.46|23883.25|23803.25|10
1733141460000|2024-12-02 12:11:00|23883.86|23803.86|23887.86|23807.86|23887.86|23807.86|23883.21|23803.21|10
1733141470000|2024-12-02 12:11:10|23888.34|23808.34|23887.75|23807.75|23888.96|23808.96|23887.6|23807.6|9
1733141480000|2024-12-02 12:11:20|23887.52|23807.52|23892.55|23812.55|23892.61|23812.61|23887.52|23807.52|10
1733141490000|2024-12-02 12:11:30|23895.45|23815.45|23896.22|23816.22|23896.33|23816.33|23895.07|23815.07|10
1733141500000|2024-12-02 12:11:40|23896.8|23816.8|23899.55|23819.55|23899.55|23819.55|23896.73|23816.73|10
1733141510000|2024-12-02 12:11:50|23899.6|23819.6|23901.56|23821.56|23901.61|23821.61|23899.6|23819.6|10
1733141520000|2024-12-02 12:12:00|23901.55|23821.55|23901.97|23821.97|23902.55|23822.55|23901.44|23821.44|10
1733141530000|2024-12-02 12:12:10|23902.03|23822.03|23906.15|23826.15|23906.15|23826.15|23902.03|23822.03|10
1733141540000|2024-12-02 12:12:20|23908.24|23828.24|23909.98|23829.98|23909.98|23829.98|23907.85|23827.85|10
1733141550000|2024-12-02 12:12:30|23913.16|23833.16|23917.52|23837.52|23917.52|23837.52|23913.16|23833.16|10
1733141560000|2024-12-02 12:12:40|23917.59|23837.59|23919.94|23839.94|23919.94|23839.94|23917.59|23837.59|10
1733141570000|2024-12-02 12:12:50|23920.07|23840.07|23922.49|23842.49|23922.49|23842.49|23919.28|23839.28|9
1733141580000|2024-12-02 12:13:00|23922.53|23842.53|23925.64|23845.64|23925.65|23845.65|23922.53|23842.53|10
1733141590000|2024-12-02 12:13:10|23924.03|23844.03|23925.91|23845.91|23925.91|23845.91|23924.03|23844.03|10
1733141600000|2024-12-02 12:13:20|23926.02|23846.02|23928.07|23848.07|23928.56|23848.56|23926.02|23846.02|10
1733141610000|2024-12-02 12:13:30|23928.88|23848.88|23927.21|23847.21|23928.88|23848.88|23926.91|23846.91|10
1733141620000|2024-12-02 12:13:40|23927.41|23847.41|23926.79|23846.79|23927.41|23847.41|23926.68|23846.68|9
1733141630000|2024-12-02 12:13:50|23926.31|23846.31|23927.08|23847.08|23927.08|23847.08|23925.83|23845.83|10
1733141640000|2024-12-02 12:14:00|23926.31|23846.31|23925.63|23845.63|23926.97|23846.97|23925.57|23845.57|10
1733141650000|2024-12-02 12:14:10|23924.87|23844.87|23924.31|23844.31|23924.92|23844.92|23922.82|23842.82|10
1733141660000|2024-12-02 12:14:20|23924.91|23844.91|23922.98|23842.98|23924.98|23844.98|23921.87|23841.87|10
1733141670000|2024-12-02 12:14:30|23923.31|23843.31|23924.35|23844.35|23925.44|23845.44|23923.01|23843.01|10
1733141680000|2024-12-02 12:14:40|23923.75|23843.75|23920.73|23840.73|23923.75|23843.75|23920.73|23840.73|10
1733141690000|2024-12-02 12:14:50|23920.51|23840.51|23916.61|23836.61|23920.51|23840.51|23915.99|23835.99|10
1733141700000|2024-12-02 12:15:00|23916.65|23836.65|23914.78|23834.78|23916.81|23836.81|23914.78|23834.78|10
1733141710000|2024-12-02 12:15:10|23914.64|23834.64|23911.6|23831.6|23914.67|23834.67|23909.62|23829.62|10
1733141720000|2024-12-02 12:15:20|23910.4|23830.4|23908.36|23828.36|23910.4|23830.4|23907.85|23827.85|10
1733141730000|2024-12-02 12:15:30|23908.49|23828.49|23906.57|23826.57|23909.14|23829.14|23906.57|23826.57|10
1733141740000|2024-12-02 12:15:40|23906.87|23826.87|23906.01|23826.01|23907.22|23827.22|23905.97|23825.97|10
1733141750000|2024-12-02 12:15:50|23905.77|23825.77|23903.82|23823.82|23905.77|23825.77|23903.82|23823.82|10
1733141760000|2024-12-02 12:16:00|23903.59|23823.59|23903.49|23823.49|23904.14|23824.14|23903.34|23823.34|10
1733141770000|2024-12-02 12:16:10|23903.21|23823.21|23902.14|23822.14|23904.04|23824.04|23902.14|23822.14|10
1733141780000|2024-12-02 12:16:20|23901.58|23821.58|23899.53|23819.53|23902.75|23822.75|23899.53|23819.53|9
1733141790000|2024-12-02 12:16:30|23899.69|23819.69|23899.92|23819.92|23900.94|23820.94|23897.78|23817.78|10
1733141800000|2024-12-02 12:16:40|23900.08|23820.08|23897.27|23817.27|23900.08|23820.08|23897.27|23817.27|10
1733141810000|2024-12-02 12:16:50|23896.73|23816.73|23895.58|23815.58|23896.73|23816.73|23895.4|23815.4|10
1733141820000|2024-12-02 12:17:00|23895.61|23815.61|23898.16|23818.16|23898.16|23818.16|23893.05|23813.05|10
1733141830000|2024-12-02 12:17:10|23897.99|23817.99|23904.59|23824.59|23904.59|23824.59|23897.99|23817.99|10
1733141840000|2024-12-02 12:17:20|23904.48|23824.48|23906.32|23826.32|23906.86|23826.86|23904.48|23824.48|10
1733141850000|2024-12-02 12:17:30|23905.91|23825.91|23909.81|23829.81|23909.81|23829.81|23905.91|23825.91|10
1733141860000|2024-12-02 12:17:40|23910.43|23830.43|23917.05|23837.05|23917.2|23837.2|23910.43|23830.43|10
1733141870000|2024-12-02 12:17:50|23917.57|23837.57|23928.01|23848.01|23928.01|23848.01|23917.57|23837.57|10
1733141880000|2024-12-02 12:18:00|23928.24|23848.24|23934.6|23854.6|23934.64|23854.64|23928.24|23848.24|10
1733141890000|2024-12-02 12:18:10|23934.55|23854.55|23940.69|23860.69|23940.99|23860.99|23934.55|23854.55|10
1733141900000|2024-12-02 12:18:20|23941.2|23861.2|23945.58|23865.58|23945.58|23865.58|23941.2|23861.2|10
1733141910000|2024-12-02 12:18:30|23945.65|23865.65|23948.49|23868.49|23948.49|23868.49|23945.16|23865.16|10
1733141920000|2024-12-02 12:18:40|23949.24|23869.24|23959.93|23879.93|23959.93|23879.93|23949.24|23869.24|10
1733141930000|2024-12-02 12:18:50|23959|23879|23960.47|23880.47|23960.47|23880.47|23959|23879|10
1733141940000|2024-12-02 12:19:00|23960.69|23880.69|23963.81|23883.81|23964.92|23884.92|23960.69|23880.69|9
1733141950000|2024-12-02 12:19:10|23964.94|23884.94|23964.6|23884.6|23967.06|23887.06|23964.6|23884.6|10
1733141960000|2024-12-02 12:19:20|23964.28|23884.28|23963.7|23883.7|23964.48|23884.48|23962.81|23882.81|10
1733141970000|2024-12-02 12:19:30|23962.7|23882.7|23963.75|23883.75|23963.75|23883.75|23960.36|23880.36|10
1733141980000|2024-12-02 12:19:40|23964.99|23884.99|23964.43|23884.43|23965.58|23885.58|23964.43|23884.43|10
1733141990000|2024-12-02 12:19:50|23963.55|23883.55|23963.55|23883.55|23963.92|23883.92|23962.3|23882.3|10
1733142000000|2024-12-02 12:20:00|23964.08|23884.08|23964.72|23884.72|23964.72|23884.72|23963.05|23883.05|10
1733142010000|2024-12-02 12:20:10|23963.58|23883.58|23960.66|23880.66|23963.58|23883.58|23959.83|23879.83|10
1733142020000|2024-12-02 12:20:20|23960.63|23880.63|23957.27|23877.27|23960.93|23880.93|23957.27|23877.27|10
1733142030000|2024-12-02 12:20:30|23956.96|23876.96|23956.19|23876.19|23956.96|23876.96|23955.55|23875.55|10
1733142040000|2024-12-02 12:20:40|23956.4|23876.4|23959.66|23879.66|23960.32|23880.32|23956.4|23876.4|10
1733142050000|2024-12-02 12:20:50|23959.32|23879.32|23956.91|23876.91|23960.62|23880.62|23956.15|23876.15|10
1733142060000|2024-12-02 12:21:00|23956.6|23876.6|23962.32|23882.32|23962.32|23882.32|23956.6|23876.6|10
1733142070000|2024-12-02 12:21:10|23962.45|23882.45|23962.07|23882.07|23964.34|23884.34|23962.05|23882.05|10
1733142080000|2024-12-02 12:21:20|23961.58|23881.58|23965.19|23885.19|23965.19|23885.19|23960.59|23880.59|10
1733142090000|2024-12-02 12:21:30|23965.2|23885.2|23966.08|23886.08|23966.82|23886.82|23964.92|23884.92|10
1733142100000|2024-12-02 12:21:40|23966.04|23886.04|23969.38|23889.38|23969.38|23889.38|23966.04|23886.04|9
1733142110000|2024-12-02 12:21:50|23969.67|23889.67|23968.42|23888.42|23970.81|23890.81|23968.42|23888.42|10
1733142120000|2024-12-02 12:22:00|23968.86|23888.86|23967.58|23887.58|23969.16|23889.16|23967.46|23887.46|10
1733142130000|2024-12-02 12:22:10|23968.01|23888.01|23967.49|23887.49|23968.3|23888.3|23965.88|23885.88|10
1733142140000|2024-12-02 12:22:20|23966.23|23886.23|23970.12|23890.12|23970.45|23890.45|23965.61|23885.61|10
1733142150000|2024-12-02 12:22:30|23969.93|23889.93|23971.24|23891.24|23973.29|23893.29|23969.93|23889.93|10
1733142160000|2024-12-02 12:22:40|23970.9|23890.9|23973.63|23893.63|23973.63|23893.63|23970.9|23890.9|10
1733142170000|2024-12-02 12:22:50|23973.9|23893.9|23976.1|23896.1|23976.1|23896.1|23973.9|23893.9|10
1733142180000|2024-12-02 12:23:00|23978.07|23898.07|23981.46|23901.46|23981.5|23901.5|23977.86|23897.86|10
1733142190000|2024-12-02 12:23:10|23982.6|23902.6|23980.14|23900.14|23982.95|23902.95|23980.14|23900.14|10
1733142200000|2024-12-02 12:23:20|23980.4|23900.4|23981.8|23901.8|23981.8|23901.8|23980.19|23900.19|10
1733142210000|2024-12-02 12:23:30|23982.51|23902.51|23981.67|23901.67|23982.99|23902.99|23981.18|23901.18|10
1733142220000|2024-12-02 12:23:40|23981.69|23901.69|23977.79|23897.79|23981.75|23901.75|23977.79|23897.79|10
1733142230000|2024-12-02 12:23:50|23978.08|23898.08|23977.44|23897.44|23978.5|23898.5|23977.06|23897.06|9
1733142240000|2024-12-02 12:24:00|23977.66|23897.66|23977.04|23897.04|23979.06|23899.06|23976.62|23896.62|10
1733142250000|2024-12-02 12:24:10|23976.77|23896.77|23979.95|23899.95|23980.3|23900.3|23976.77|23896.77|10
1733142260000|2024-12-02 12:24:20|23979.88|23899.88|23980.78|23900.78|23981.1|23901.1|23979.88|23899.88|10
1733142270000|2024-12-02 12:24:30|23980.01|23900.01|23977.6|23897.6|23980.01|23900.01|23977.19|23897.19|8
1733142280000|2024-12-02 12:24:40|23977.03|23897.03|23975.3|23895.3|23977.03|23897.03|23975.3|23895.3|10
1733142290000|2024-12-02 12:24:50|23975.97|23895.97|23976.04|23896.04|23976.34|23896.34|23975.24|23895.24|10
1733142300000|2024-12-02 12:25:00|23975.65|23895.65|23975.29|23895.29|23975.65|23895.65|23973.93|23893.93|10
1733142310000|2024-12-02 12:25:10|23975.21|23895.21|23970.58|23890.58|23975.21|23895.21|23970.58|23890.58|10
1733142320000|2024-12-02 12:25:20|23969.19|23889.19|23968.83|23888.83|23969.24|23889.24|23968.12|23888.12|10
1733142330000|2024-12-02 12:25:30|23970.61|23890.61|23971.46|23891.46|23972.08|23892.08|23970.26|23890.26|10
1733142340000|2024-12-02 12:25:40|23971.55|23891.55|23970.49|23890.49|23972.02|23892.02|23970.49|23890.49|10
1733142350000|2024-12-02 12:25:50|23969.48|23889.48|23969.31|23889.31|23970.75|23890.75|23969.31|23889.31|10
1733142360000|2024-12-02 12:26:00|23969.81|23889.81|23974.92|23894.92|23974.92|23894.92|23969.81|23889.81|10
1733142370000|2024-12-02 12:26:10|23974.66|23894.66|23979.55|23899.55|23979.55|23899.55|23974.66|23894.66|10
1733142380000|2024-12-02 12:26:20|23979.68|23899.68|23981.56|23901.56|23983.39|23903.39|23978.76|23898.76|10
1733142390000|2024-12-02 12:26:30|23982.36|23902.36|23991.13|23911.13|23991.13|23911.13|23982.36|23902.36|10
1733142400000|2024-12-02 12:26:40|23991.31|23911.31|23998.14|23918.14|23998.14|23918.14|23991.17|23911.17|10
1733142410000|2024-12-02 12:26:50|23999.05|23919.05|24002.78|23922.78|24002.78|23922.78|23999.05|23919.05|10
1733142420000|2024-12-02 12:27:00|24004.04|23924.04|24007.63|23927.63|24008.15|23928.15|24003.68|23923.68|10
1733142430000|2024-12-02 12:27:10|24006.38|23926.38|24005.85|23925.85|24006.61|23926.61|24005.81|23925.81|10
1733142440000|2024-12-02 12:27:20|24005.34|23925.34|24008.4|23928.4|24008.4|23928.4|24005.28|23925.28|10
1733142450000|2024-12-02 12:27:30|24009.19|23929.19|24007.07|23927.07|24009.19|23929.19|24006.96|23926.96|10
1733142460000|2024-12-02 12:27:40|24007.05|23927.05|24006.19|23926.19|24007.05|23927.05|24005.18|23925.18|10
1733142470000|2024-12-02 12:27:50|24006.22|23926.22|24007.77|23927.77|24008.02|23928.02|24006.22|23926.22|10
1733142480000|2024-12-02 12:28:00|24007.88|23927.88|24012.04|23932.04|24012.04|23932.04|24007.24|23927.24|10
1733142490000|2024-12-02 12:28:10|24011.61|23931.61|24010.88|23930.88|24011.61|23931.61|24010.44|23930.44|10
1733142500000|2024-12-02 12:28:20|24012.48|23932.48|24012.88|23932.88|24013.08|23933.08|24011.43|23931.43|8
1733142510000|2024-12-02 12:28:30|24013.2|23933.2|24016.17|23936.17|24016.28|23936.28|24013.2|23933.2|10
1733142520000|2024-12-02 12:28:40|24016.04|23936.04|24021.35|23941.35|24021.35|23941.35|24016.04|23936.04|10
1733142530000|2024-12-02 12:28:50|24020.75|23940.75|24023.69|23943.69|24023.69|23943.69|24020.4|23940.4|10
1733142540000|2024-12-02 12:29:00|24024.87|23944.87|24025.76|23945.76|24025.76|23945.76|24024.84|23944.84|10
1733142550000|2024-12-02 12:29:10|24025.93|23945.93|24036.08|23956.08|24036.08|23956.08|24025.93|23945.93|10
1733142560000|2024-12-02 12:29:20|24035.87|23955.87|24039.1|23959.1|24039.1|23959.1|24035.87|23955.87|10
1733142570000|2024-12-02 12:29:30|24038.94|23958.94|24039.94|23959.94|24040.23|23960.23|24038.29|23958.29|10
1733142580000|2024-12-02 12:29:40|24040.31|23960.31|24040.38|23960.38|24041.66|23961.66|24040.21|23960.21|10
1733142590000|2024-12-02 12:29:50|24040.34|23960.34|24044.68|23964.68|24044.68|23964.68|24038.23|23958.23|10
1733142600000|2024-12-02 12:30:00|24045.03|23965.03|24042.87|23962.87|24045.59|23965.59|24042.87|23962.87|10
1733142610000|2024-12-02 12:30:10|24042.05|23962.05|24035.37|23955.37|24042.05|23962.05|24035.37|23955.37|10
1733142620000|2024-12-02 12:30:20|24034.96|23954.96|24033.27|23953.27|24034.96|23954.96|24032.27|23952.27|10
1733142630000|2024-12-02 12:30:30|24033.71|23953.71|24031.2|23951.2|24034.47|23954.47|24031.2|23951.2|10
1733142640000|2024-12-02 12:30:40|24032.28|23952.28|24033.98|23953.98|24033.98|23953.98|24031.73|23951.73|10
1733142650000|2024-12-02 12:30:50|24034.46|23954.46|24042.9|23962.9|24042.9|23962.9|24034.46|23954.46|10
1733142660000|2024-12-02 12:31:00|24042.56|23962.56|24041.77|23961.77|24042.56|23962.56|24040.35|23960.35|10
1733142670000|2024-12-02 12:31:10|24042.13|23962.13|24048.6|23968.6|24048.6|23968.6|24041.73|23961.73|10
1733142680000|2024-12-02 12:31:20|24048.32|23968.32|24044.57|23964.57|24048.46|23968.46|24044.57|23964.57|10
1733142690000|2024-12-02 12:31:30|24044.36|23964.36|24043.64|23963.64|24046.38|23966.38|24043.51|23963.51|10
1733142700000|2024-12-02 12:31:40|24044.6|23964.6|24039.06|23959.06|24045.66|23965.66|24039.06|23959.06|10
1733142710000|2024-12-02 12:31:50|24038.37|23958.37|24032.9|23952.9|24038.37|23958.37|24032.46|23952.46|10
1733142720000|2024-12-02 12:32:00|24032.64|23952.64|24033.8|23953.8|24033.8|23953.8|24031.7|23951.7|10
1733142730000|2024-12-02 12:32:10|24035.09|23955.09|24037.28|23957.28|24037.28|23957.28|24035.01|23955.01|10
1733142740000|2024-12-02 12:32:20|24037.17|23957.17|24039.67|23959.67|24039.67|23959.67|24037.01|23957.01|10
1733142750000|2024-12-02 12:32:30|24040.09|23960.09|24042.68|23962.68|24042.68|23962.68|24040.09|23960.09|10
1733142760000|2024-12-02 12:32:40|24043.72|23963.72|24046.7|23966.7|24046.7|23966.7|24043.72|23963.72|10
1733142770000|2024-12-02 12:32:50|24045.03|23965.03|24039.72|23959.72|24045.03|23965.03|24039.72|23959.72|10
1733142780000|2024-12-02 12:33:00|24039.78|23959.78|24025.65|23945.65|24039.78|23959.78|24025.65|23945.65|10
1733142790000|2024-12-02 12:33:10|24025.02|23945.02|24016.57|23936.57|24025.02|23945.02|24016.57|23936.57|10
1733142800000|2024-12-02 12:33:20|24016.24|23936.24|24015.94|23935.94|24016.63|23936.63|24015.7|23935.7|10
1733142810000|2024-12-02 12:33:30|24016.23|23936.23|24018.13|23938.13|24018.85|23938.85|24016.09|23936.09|10
1733142820000|2024-12-02 12:33:40|24017.68|23937.68|24017.4|23937.4|24018.28|23938.28|24017.4|23937.4|9
1733142830000|2024-12-02 12:33:50|24017.47|23937.47|24020.12|23940.12|24020.15|23940.15|24017.24|23937.24|10
1733142840000|2024-12-02 12:34:00|24020.3|23940.3|24023.14|23943.14|24023.66|23943.66|24020.3|23940.3|10
1733142850000|2024-12-02 12:34:10|24024.72|23944.72|24025.99|23945.99|24026.87|23946.87|24024.72|23944.72|10
1733142860000|2024-12-02 12:34:20|24026.73|23946.73|24025.8|23945.8|24029.37|23949.37|24025.8|23945.8|10
1733142870000|2024-12-02 12:34:30|24025.56|23945.56|24028.53|23948.53|24028.73|23948.73|24025.43|23945.43|10
1733142880000|2024-12-02 12:34:40|24028.55|23948.55|24024.53|23944.53|24028.55|23948.55|24024.19|23944.19|10
1733142890000|2024-12-02 12:34:50|24024.09|23944.09|24022.24|23942.24|24024.09|23944.09|24021.92|23941.92|10
1733142900000|2024-12-02 12:35:00|24022.11|23942.11|24022.6|23942.6|24022.6|23942.6|24020.57|23940.57|10
1733142910000|2024-12-02 12:35:10|24022.55|23942.55|24023.25|23943.25|24023.25|23943.25|24021.41|23941.41|10
1733142920000|2024-12-02 12:35:20|24024.21|23944.21|24027.94|23947.94|24027.94|23947.94|24023.99|23943.99|10
1733142930000|2024-12-02 12:35:30|24028.63|23948.63|24021.9|23941.9|24028.63|23948.63|24021.9|23941.9|10
1733142940000|2024-12-02 12:35:40|24021.54|23941.54|24017.02|23937.02|24023.13|23943.13|24017.02|23937.02|10
1733142950000|2024-12-02 12:35:50|24016.17|23936.17|24013.52|23933.52|24016.17|23936.17|24013.52|23933.52|10
1733142960000|2024-12-02 12:36:00|24013.88|23933.88|24016.6|23936.6|24016.6|23936.6|24013.88|23933.88|10
1733142970000|2024-12-02 12:36:10|24016.79|23936.79|24019.18|23939.18|24019.18|23939.18|24016.74|23936.74|10
1733142980000|2024-12-02 12:36:20|24020.8|23940.8|24022.3|23942.3|24022.48|23942.48|24020.8|23940.8|10
1733142990000|2024-12-02 12:36:30|24022.37|23942.37|24020.45|23940.45|24022.37|23942.37|24019.82|23939.82|10
1733143000000|2024-12-02 12:36:40|24020.56|23940.56|24017.67|23937.67|24021.83|23941.83|24017.67|23937.67|10
1733143010000|2024-12-02 12:36:50|24017.93|23937.93|24025.35|23945.35|24025.35|23945.35|24017.85|23937.85|10
1733143020000|2024-12-02 12:37:00|24025.3|23945.3|24023.67|23943.67|24025.3|23945.3|24023.58|23943.58|9
1733143030000|2024-12-02 12:37:10|24023.75|23943.75|24026.38|23946.38|24026.38|23946.38|24023.75|23943.75|10
1733143040000|2024-12-02 12:37:20|24027.55|23947.55|24028.06|23948.06|24028.38|23948.38|24026.32|23946.32|10
1733143050000|2024-12-02 12:37:30|24027.53|23947.53|24028.25|23948.25|24029.16|23949.16|24027.37|23947.37|10
1733143060000|2024-12-02 12:37:40|24028.08|23948.08|24025.77|23945.77|24029.26|23949.26|24025.77|23945.77|9
1733143070000|2024-12-02 12:37:50|24025.41|23945.41|24019.11|23939.11|24025.63|23945.63|24018.58|23938.58|10
1733143080000|2024-12-02 12:38:00|24018.62|23938.62|24016.1|23936.1|24018.73|23938.73|24015.09|23935.09|10
1733143090000|2024-12-02 12:38:10|24020.51|23940.51|24029.25|23949.25|24029.25|23949.25|24020.51|23940.51|10
1733143100000|2024-12-02 12:38:20|24029.43|23949.43|24029.26|23949.26|24031.46|23951.46|24029.26|23949.26|10
1733143110000|2024-12-02 12:38:30|24029.12|23949.12|24029.39|23949.39|24031.04|23951.04|24027.99|23947.99|10
1733143120000|2024-12-02 12:38:40|24029.63|23949.63|24020.97|23940.97|24029.63|23949.63|24020.97|23940.97|10
1733143130000|2024-12-02 12:38:50|24019.3|23939.3|24013.21|23933.21|24019.3|23939.3|24013.21|23933.21|10
1733143140000|2024-12-02 12:39:00|24013.27|23933.27|24018.27|23938.27|24018.38|23938.38|24013.27|23933.27|10
1733143150000|2024-12-02 12:39:10|24019.87|23939.87|24017.63|23937.63|24021.01|23941.01|24017.29|23937.29|10
1733143160000|2024-12-02 12:39:20|24017.44|23937.44|24012.02|23932.02|24017.78|23937.78|24012.02|23932.02|10
1733143170000|2024-12-02 12:39:30|24011.97|23931.97|24008.27|23928.27|24011.97|23931.97|24008.27|23928.27|10
1733143180000|2024-12-02 12:39:40|24009.46|23929.46|24013.86|23933.86|24013.9|23933.9|24009.46|23929.46|10
1733143190000|2024-12-02 12:39:50|24013.31|23933.31|24012.76|23932.76|24013.4|23933.4|24012.49|23932.49|10
1733143200000|2024-12-02 12:40:00|24013.83|23933.83|24008.13|23928.13|24016.25|23936.25|24008.13|23928.13|10
1733143210000|2024-12-02 12:40:10|24006.98|23926.98|24003.27|23923.27|24006.98|23926.98|24002.87|23922.87|10
1733143220000|2024-12-02 12:40:20|24002.33|23922.33|24006.36|23926.36|24006.36|23926.36|24001.28|23921.28|10
1733143230000|2024-12-02 12:40:30|24006.11|23926.11|24002.34|23922.34|24006.26|23926.26|24002.34|23922.34|10
1733143240000|2024-12-02 12:40:40|24002.71|23922.71|23996.39|23916.39|24002.71|23922.71|23995.55|23915.55|10
1733143250000|2024-12-02 12:40:50|23996.19|23916.19|23992.45|23912.45|23996.52|23916.52|23992.45|23912.45|10
1733143260000|2024-12-02 12:41:00|23990.55|23910.55|23985.47|23905.47|23990.55|23910.55|23985.47|23905.47|10
1733143270000|2024-12-02 12:41:10|23985.45|23905.45|23984.56|23904.56|23986.41|23906.41|23982.21|23902.21|10
1733143280000|2024-12-02 12:41:20|23984.72|23904.72|23985.84|23905.84|23986.88|23906.88|23984.72|23904.72|10
1733143290000|2024-12-02 12:41:30|23986.69|23906.69|23985.92|23905.92|23986.69|23906.69|23984.08|23904.08|10
1733143300000|2024-12-02 12:41:40|23986.52|23906.52|23988.19|23908.19|23988.19|23908.19|23986.52|23906.52|10
1733143310000|2024-12-02 12:41:50|23988.2|23908.2|23985.21|23905.21|23988.93|23908.93|23984.96|23904.96|9
1733143320000|2024-12-02 12:42:00|23985.44|23905.44|23982.99|23902.99|23985.44|23905.44|23982.85|23902.85|10
1733143330000|2024-12-02 12:42:10|23982.98|23902.98|23980.66|23900.66|23983.18|23903.18|23980.66|23900.66|10
1733143340000|2024-12-02 12:42:20|23980.19|23900.19|23979.1|23899.1|23980.64|23900.64|23979.1|23899.1|9
1733143350000|2024-12-02 12:42:30|23978.76|23898.76|23974.53|23894.53|23978.76|23898.76|23973.7|23893.7|10
1733143360000|2024-12-02 12:42:40|23974.61|23894.61|23974.56|23894.56|23975.53|23895.53|23974.54|23894.54|10
1733143370000|2024-12-02 12:42:50|23974.51|23894.51|23967.73|23887.73|23974.63|23894.63|23967.73|23887.73|10
1733143380000|2024-12-02 12:43:00|23967.38|23887.38|23973.71|23893.71|23973.71|23893.71|23967.02|23887.02|10
1733143390000|2024-12-02 12:43:10|23972.35|23892.35|23976.95|23896.95|23976.95|23896.95|23972.35|23892.35|10
1733143400000|2024-12-02 12:43:20|23976.5|23896.5|23975.79|23895.79|23977.02|23897.02|23975.28|23895.28|10
1733143410000|2024-12-02 12:43:30|23976.16|23896.16|23976.44|23896.44|23976.66|23896.66|23975.36|23895.36|10
1733143420000|2024-12-02 12:43:40|23976.27|23896.27|23977.36|23897.36|23978.09|23898.09|23976.23|23896.23|10
1733143430000|2024-12-02 12:43:50|23976.67|23896.67|23973.91|23893.91|23976.67|23896.67|23973.86|23893.86|10
1733143440000|2024-12-02 12:44:00|23972.95|23892.95|23970.43|23890.43|23972.95|23892.95|23970.43|23890.43|10
1733143450000|2024-12-02 12:44:10|23970.28|23890.28|23969.2|23889.2|23970.28|23890.28|23967.87|23887.87|10
1733143460000|2024-12-02 12:44:20|23969.08|23889.08|23966.84|23886.84|23969.08|23889.08|23966.8|23886.8|10
1733143470000|2024-12-02 12:44:30|23967.07|23887.07|23968.15|23888.15|23968.15|23888.15|23967.07|23887.07|10
1733143480000|2024-12-02 12:44:40|23967.99|23887.99|23968.1|23888.1|23968.61|23888.61|23967.9|23887.9|10
1733143490000|2024-12-02 12:44:50|23967.96|23887.96|23959.16|23879.16|23967.96|23887.96|23959.16|23879.16|10
1733143500000|2024-12-02 12:45:00|23958.77|23878.77|23954.01|23874.01|23958.77|23878.77|23954.01|23874.01|10
1733143510000|2024-12-02 12:45:10|23954.1|23874.1|23953|23873|23954.1|23874.1|23950.53|23870.53|10
1733143520000|2024-12-02 12:45:20|23953.17|23873.17|23950.74|23870.74|23954.26|23874.26|23950.64|23870.64|10
1733143530000|2024-12-02 12:45:30|23950.89|23870.89|23951.44|23871.44|23951.44|23871.44|23949.52|23869.52|10
1733143540000|2024-12-02 12:45:40|23951.01|23871.01|23952.36|23872.36|23952.36|23872.36|23950.5|23870.5|10
1733143550000|2024-12-02 12:45:50|23952.12|23872.12|23949.61|23869.61|23952.61|23872.61|23949.61|23869.61|10
1733143560000|2024-12-02 12:46:00|23949.94|23869.94|23948.81|23868.81|23950.38|23870.38|23948.81|23868.81|10
1733143570000|2024-12-02 12:46:10|23949.46|23869.46|23950.29|23870.29|23950.74|23870.74|23949.46|23869.46|9
1733143580000|2024-12-02 12:46:20|23949.95|23869.95|23947.26|23867.26|23949.95|23869.95|23945.73|23865.73|10
1733143590000|2024-12-02 12:46:30|23946.74|23866.74|23934.91|23854.91|23946.74|23866.74|23934.91|23854.91|10
1733143600000|2024-12-02 12:46:40|23933.49|23853.49|23929.19|23849.19|23933.49|23853.49|23928.78|23848.78|10
1733143610000|2024-12-02 12:46:50|23928.76|23848.76|23923.26|23843.26|23928.76|23848.76|23923.26|23843.26|10
1733143620000|2024-12-02 12:47:00|23922.52|23842.52|23920.89|23840.89|23922.52|23842.52|23920.15|23840.15|10
1733143630000|2024-12-02 12:47:10|23921.27|23841.27|23925.83|23845.83|23926.87|23846.87|23921.27|23841.27|10
1733143640000|2024-12-02 12:47:20|23925.97|23845.97|23928.18|23848.18|23928.2|23848.2|23925.76|23845.76|10
1733143650000|2024-12-02 12:47:30|23928.1|23848.1|23926.08|23846.08|23929.49|23849.49|23926.08|23846.08|10
1733143660000|2024-12-02 12:47:40|23924.53|23844.53|23916.99|23836.99|23924.53|23844.53|23916.99|23836.99|10
1733143670000|2024-12-02 12:47:50|23914.36|23834.36|23912.86|23832.86|23914.36|23834.36|23912.36|23832.36|10
1733143680000|2024-12-02 12:48:00|23914.09|23834.09|23913.8|23833.8|23914.09|23834.09|23912.48|23832.48|10
1733143690000|2024-12-02 12:48:10|23913.45|23833.45|23909.53|23829.53|23913.45|23833.45|23909.53|23829.53|10
1733143700000|2024-12-02 12:48:20|23909.58|23829.58|23902.37|23822.37|23909.58|23829.58|23901.94|23821.94|10
1733143710000|2024-12-02 12:48:30|23901.64|23821.64|23902.58|23822.58|23903.32|23823.32|23901.48|23821.48|10
1733143720000|2024-12-02 12:48:40|23903.23|23823.23|23900.91|23820.91|23903.5|23823.5|23900.91|23820.91|10
1733143730000|2024-12-02 12:48:50|23900.5|23820.5|23894.77|23814.77|23900.5|23820.5|23893.75|23813.75|10
1733143740000|2024-12-02 12:49:00|23894.35|23814.35|23900.9|23820.9|23900.9|23820.9|23894.29|23814.29|10
1733143750000|2024-12-02 12:49:10|23901.47|23821.47|23897.05|23817.05|23901.48|23821.48|23895.97|23815.97|10
1733143760000|2024-12-02 12:49:20|23897.64|23817.64|23900.21|23820.21|23900.67|23820.67|23897.64|23817.64|10
1733143770000|2024-12-02 12:49:30|23899.74|23819.74|23895.13|23815.13|23899.74|23819.74|23894.83|23814.83|10
1733143780000|2024-12-02 12:49:40|23895.51|23815.51|23892.91|23812.91|23895.51|23815.51|23891.78|23811.78|10
1733143790000|2024-12-02 12:49:50|23893.02|23813.02|23886.05|23806.05|23893.02|23813.02|23885.85|23805.85|10
1733143800000|2024-12-02 12:50:00|23885.77|23805.77|23884.33|23804.33|23886.23|23806.23|23884.33|23804.33|10
1733143810000|2024-12-02 12:50:10|23884.99|23804.99|23890.84|23810.84|23890.84|23810.84|23884.99|23804.99|10
1733143820000|2024-12-02 12:50:20|23890.73|23810.73|23894.66|23814.66|23894.66|23814.66|23890.42|23810.42|10
1733143830000|2024-12-02 12:50:30|23894.84|23814.84|23893.02|23813.02|23895.14|23815.14|23892.44|23812.44|10
1733143840000|2024-12-02 12:50:40|23893.57|23813.57|23888.39|23808.39|23893.72|23813.72|23888.03|23808.03|10
1733143850000|2024-12-02 12:50:50|23888.13|23808.13|23882.28|23802.28|23888.13|23808.13|23882.28|23802.28|10
1733143860000|2024-12-02 12:51:00|23882.25|23802.25|23879.84|23799.84|23882.77|23802.77|23879.84|23799.84|10
1733143870000|2024-12-02 12:51:10|23879.99|23799.99|23880.04|23800.04|23882.9|23802.9|23879.99|23799.99|10
1733143880000|2024-12-02 12:51:20|23880.41|23800.41|23874.53|23794.53|23880.41|23800.41|23874.53|23794.53|10
1733143890000|2024-12-02 12:51:30|23873.59|23793.59|23866.68|23786.68|23873.59|23793.59|23866.68|23786.68|10
1733143900000|2024-12-02 12:51:40|23866.14|23786.14|23863.92|23783.92|23866.14|23786.14|23863.92|23783.92|10
1733143910000|2024-12-02 12:51:50|23860.38|23780.38|23853.03|23773.03|23860.38|23780.38|23852.51|23772.51|9
1733143920000|2024-12-02 12:52:00|23852.77|23772.77|23851.8|23771.8|23852.85|23772.85|23851.8|23771.8|10
1733143930000|2024-12-02 12:52:10|23852.01|23772.01|23848.99|23768.99|23853.19|23773.19|23848.99|23768.99|10
1733143940000|2024-12-02 12:52:20|23848.02|23768.02|23837.72|23757.72|23848.33|23768.33|23837.72|23757.72|10
1733143950000|2024-12-02 12:52:30|23838.16|23758.16|23840.09|23760.09|23840.09|23760.09|23836.47|23756.47|10
1733143960000|2024-12-02 12:52:40|23840.56|23760.56|23846.32|23766.32|23846.32|23766.32|23839.17|23759.17|10
1733143970000|2024-12-02 12:52:50|23843.71|23763.71|23850.03|23770.03|23850.03|23770.03|23843.71|23763.71|10
1733143980000|2024-12-02 12:53:00|23850.89|23770.89|23851.9|23771.9|23854.86|23774.86|23850.89|23770.89|10
1733143990000|2024-12-02 12:53:10|23851.07|23771.07|23851.04|23771.04|23851.38|23771.38|23849.97|23769.97|10
1733144000000|2024-12-02 12:53:20|23851.4|23771.4|23850.61|23770.61|23852.08|23772.08|23848.94|23768.94|10
1733144010000|2024-12-02 12:53:30|23850.16|23770.16|23848.88|23768.88|23850.16|23770.16|23847.72|23767.72|10
1733144020000|2024-12-02 12:53:40|23848.07|23768.07|23854.87|23774.87|23854.87|23774.87|23847.48|23767.48|10
1733144030000|2024-12-02 12:53:50|23854.92|23774.92|23853|23773|23855.85|23775.85|23853|23773|10
1733144040000|2024-12-02 12:54:00|23852.85|23772.85|23840.81|23760.81|23852.85|23772.85|23840.81|23760.81|10
1733144050000|2024-12-02 12:54:10|23841.83|23761.83|23838.66|23758.66|23842.31|23762.31|23838.23|23758.23|10
1733144060000|2024-12-02 12:54:20|23838.07|23758.07|23840.98|23760.98|23840.98|23760.98|23835.17|23755.17|10
1733144070000|2024-12-02 12:54:30|23840.91|23760.91|23844.33|23764.33|23844.59|23764.59|23840.91|23760.91|9
1733144080000|2024-12-02 12:54:40|23844.93|23764.93|23850.86|23770.86|23850.86|23770.86|23844.93|23764.93|10
1733144090000|2024-12-02 12:54:50|23850.69|23770.69|23849.08|23769.08|23850.81|23770.81|23848.46|23768.46|10
1733144100000|2024-12-02 12:55:00|23849.76|23769.76|23857.31|23777.31|23857.31|23777.31|23849.76|23769.76|10
1733144110000|2024-12-02 12:55:10|23858.33|23778.33|23866.18|23786.18|23866.43|23786.43|23858.33|23778.33|10
1733144120000|2024-12-02 12:55:20|23866.32|23786.32|23867.8|23787.8|23868.71|23788.71|23866.32|23786.32|10
1733144130000|2024-12-02 12:55:30|23867.71|23787.71|23869.11|23789.11|23869.52|23789.52|23867.18|23787.18|10
1733144140000|2024-12-02 12:55:40|23870.19|23790.19|23872.7|23792.7|23872.7|23792.7|23870.19|23790.19|10
1733144150000|2024-12-02 12:55:50|23872.88|23792.88|23859.06|23779.06|23872.88|23792.88|23857.7|23777.7|10
1733144160000|2024-12-02 12:56:00|23859.32|23779.32|23859.84|23779.84|23859.84|23779.84|23856.74|23776.74|10
1733144170000|2024-12-02 12:56:10|23860.1|23780.1|23858.39|23778.39|23860.1|23780.1|23857.57|23777.57|10
1733144180000|2024-12-02 12:56:20|23858.72|23778.72|23858.21|23778.21|23858.72|23778.72|23857.1|23777.1|10
1733144190000|2024-12-02 12:56:30|23857.83|23777.83|23859.05|23779.05|23859.09|23779.09|23856.91|23776.91|10
1733144200000|2024-12-02 12:56:40|23860.19|23780.19|23861.43|23781.43|23863.37|23783.37|23860.19|23780.19|10
1733144210000|2024-12-02 12:56:50|23861.95|23781.95|23863.98|23783.98|23863.98|23783.98|23861.65|23781.65|10
1733144220000|2024-12-02 12:57:00|23863.74|23783.74|23858.79|23778.79|23863.74|23783.74|23858.79|23778.79|10
1733144230000|2024-12-02 12:57:10|23858.71|23778.71|23861.36|23781.36|23861.36|23781.36|23857.45|23777.45|10
1733144240000|2024-12-02 12:57:20|23861.32|23781.32|23864.56|23784.56|23864.73|23784.73|23861.32|23781.32|10
1733144250000|2024-12-02 12:57:30|23864.97|23784.97|23870.77|23790.77|23871.1|23791.1|23864.97|23784.97|10
1733144260000|2024-12-02 12:57:40|23871.01|23791.01|23869.41|23789.41|23871.01|23791.01|23869.28|23789.28|10
1733144270000|2024-12-02 12:57:50|23869.46|23789.46|23867.97|23787.97|23869.46|23789.46|23867.97|23787.97|10
1733144280000|2024-12-02 12:58:00|23867.25|23787.25|23864.91|23784.91|23867.25|23787.25|23864.91|23784.91|10
1733144290000|2024-12-02 12:58:10|23862.84|23782.84|23863.94|23783.94|23863.94|23783.94|23861.14|23781.14|10
1733144300000|2024-12-02 12:58:20|23865.51|23785.51|23866.76|23786.76|23866.76|23786.76|23864.32|23784.32|10
1733144310000|2024-12-02 12:58:30|23867.49|23787.49|23869.52|23789.52|23869.53|23789.53|23866.99|23786.99|10
1733144320000|2024-12-02 12:58:40|23869.35|23789.35|23867.51|23787.51|23870.18|23790.18|23867.51|23787.51|10
1733144330000|2024-12-02 12:58:50|23867.36|23787.36|23869.81|23789.81|23869.81|23789.81|23867.29|23787.29|10
1733144340000|2024-12-02 12:59:00|23869.57|23789.57|23869.42|23789.42|23870.52|23790.52|23868.77|23788.77|10
1733144350000|2024-12-02 12:59:10|23869.4|23789.4|23876.12|23796.12|23876.12|23796.12|23869.4|23789.4|10
1733144360000|2024-12-02 12:59:20|23876.5|23796.5|23875.79|23795.79|23877|23797|23874.59|23794.59|10
1733144370000|2024-12-02 12:59:30|23876.36|23796.36|23879.66|23799.66|23879.86|23799.86|23876.36|23796.36|10
1733144380000|2024-12-02 12:59:40|23879.64|23799.64|23875.91|23795.91|23879.64|23799.64|23875.91|23795.91|10
1733144390000|2024-12-02 12:59:50|23875.76|23795.76|23874.72|23794.72|23876.15|23796.15|23874.16|23794.16|10
1733144400000|2024-12-02 13:00:00|23874.1|23794.1|23877.43|23797.43|23877.43|23797.43|23873.8|23793.8|9
1733144410000|2024-12-02 13:00:10|23878.53|23798.53|23881.3|23801.3|23881.81|23801.81|23878.02|23798.02|10
1733144420000|2024-12-02 13:00:20|23881.69|23801.69|23887.02|23807.02|23887.02|23807.02|23881.69|23801.69|10
1733144430000|2024-12-02 13:00:30|23886.99|23806.99|23886.04|23806.04|23887.62|23807.62|23886.04|23806.04|9
1733144440000|2024-12-02 13:00:40|23886.19|23806.19|23887.14|23807.14|23887.14|23807.14|23885.81|23805.81|10
1733144450000|2024-12-02 13:00:50|23887.85|23807.85|23886.38|23806.38|23888.68|23808.68|23886.18|23806.18|10
1733144460000|2024-12-02 13:01:00|23889.45|23809.45|23893.56|23813.56|23893.56|23813.56|23889.31|23809.31|10
1733144470000|2024-12-02 13:01:10|23894.3|23814.3|23888.53|23808.53|23896.39|23816.39|23888.53|23808.53|10
1733144480000|2024-12-02 13:01:20|23888.14|23808.14|23886.14|23806.14|23888.81|23808.81|23886.14|23806.14|10
1733144490000|2024-12-02 13:01:30|23886.38|23806.38|23889.87|23809.87|23890.48|23810.48|23885.02|23805.02|10
1733144500000|2024-12-02 13:01:40|23889.95|23809.95|23896.3|23816.3|23896.3|23816.3|23889.95|23809.95|10
1733144510000|2024-12-02 13:01:50|23896.44|23816.44|23907.35|23827.35|23907.35|23827.35|23896.44|23816.44|10
1733144520000|2024-12-02 13:02:00|23908.03|23828.03|23919.11|23839.11|23920.8|23840.8|23908.03|23828.03|10
1733144530000|2024-12-02 13:02:10|23918.97|23838.97|23901.91|23821.91|23918.97|23838.97|23901.91|23821.91|10
1733144540000|2024-12-02 13:02:20|23898.56|23818.56|23889.73|23809.73|23898.56|23818.56|23889.73|23809.73|10
1733144550000|2024-12-02 13:02:30|23889.79|23809.79|23890.71|23810.71|23891.24|23811.24|23889.79|23809.79|10
1733144560000|2024-12-02 13:02:40|23890.94|23810.94|23885.67|23805.67|23891.12|23811.12|23885.67|23805.67|10
1733144570000|2024-12-02 13:02:50|23885.77|23805.77|23880.7|23800.7|23885.77|23805.77|23879.8|23799.8|10
1733144580000|2024-12-02 13:03:00|23881|23801|23892.35|23812.35|23892.92|23812.92|23881|23801|10
1733144590000|2024-12-02 13:03:10|23895.48|23815.48|23900.06|23820.06|23900.06|23820.06|23894.46|23814.46|10
1733144600000|2024-12-02 13:03:20|23899.77|23819.77|23894.04|23814.04|23899.77|23819.77|23893.81|23813.81|10
1733144610000|2024-12-02 13:03:30|23893.28|23813.28|23889.64|23809.64|23894.14|23814.14|23889.53|23809.53|10
1733144620000|2024-12-02 13:03:40|23890.57|23810.57|23891.15|23811.15|23892.86|23812.86|23890.57|23810.57|10
1733144630000|2024-12-02 13:03:50|23890.81|23810.81|23885.09|23805.09|23890.81|23810.81|23883.26|23803.26|10
1733144640000|2024-12-02 13:04:00|23884.36|23804.36|23884.32|23804.32|23885.6|23805.6|23883.71|23803.71|10
1733144650000|2024-12-02 13:04:10|23883.8|23803.8|23873.54|23793.54|23883.8|23803.8|23873.54|23793.54|10
1733144660000|2024-12-02 13:04:20|23873.35|23793.35|23877.23|23797.23|23877.23|23797.23|23873.35|23793.35|10
1733144670000|2024-12-02 13:04:30|23877.46|23797.46|23877.15|23797.15|23879.6|23799.6|23876.75|23796.75|10
1733144680000|2024-12-02 13:04:40|23876.94|23796.94|23880.82|23800.82|23881.87|23801.87|23876.94|23796.94|10
1733144690000|2024-12-02 13:04:50|23881.2|23801.2|23885.04|23805.04|23885.04|23805.04|23881.2|23801.2|10
1733144700000|2024-12-02 13:05:00|23885.23|23805.23|23893.31|23813.31|23893.31|23813.31|23885.23|23805.23|10
1733144710000|2024-12-02 13:05:10|23893.28|23813.28|23902.85|23822.85|23902.85|23822.85|23893.14|23813.14|10
1733144720000|2024-12-02 13:05:20|23904.92|23824.92|23913.14|23833.14|23913.14|23833.14|23904.92|23824.92|10
1733144730000|2024-12-02 13:05:30|23912.98|23832.98|23918.08|23838.08|23918.2|23838.2|23912.98|23832.98|10
1733144740000|2024-12-02 13:05:40|23918.34|23838.34|23918.18|23838.18|23919.77|23839.77|23917.56|23837.56|10
1733144750000|2024-12-02 13:05:50|23917.11|23837.11|23907.02|23827.02|23917.11|23837.11|23907.02|23827.02|10
1733144760000|2024-12-02 13:06:00|23907.73|23827.73|23901.29|23821.29|23907.73|23827.73|23901.17|23821.17|9
1733144770000|2024-12-02 13:06:10|23901.61|23821.61|23896.01|23816.01|23901.61|23821.61|23896.01|23816.01|10
1733144780000|2024-12-02 13:06:20|23895.71|23815.71|23898.88|23818.88|23900.41|23820.41|23894.95|23814.95|10
1733144790000|2024-12-02 13:06:30|23901.37|23821.37|23899.25|23819.25|23902.96|23822.96|23899.25|23819.25|10
1733144800000|2024-12-02 13:06:40|23898.62|23818.62|23900.45|23820.45|23901.07|23821.07|23898.62|23818.62|10
1733144810000|2024-12-02 13:06:50|23900.68|23820.68|23904.58|23824.58|23904.58|23824.58|23899.96|23819.96|10
1733144820000|2024-12-02 13:07:00|23905.53|23825.53|23909.92|23829.92|23910.75|23830.75|23905.53|23825.53|10
1733144830000|2024-12-02 13:07:10|23910.39|23830.39|23917.89|23837.89|23918.32|23838.32|23910.39|23830.39|10
1733144840000|2024-12-02 13:07:20|23918.97|23838.97|23924.37|23844.37|23924.83|23844.83|23918.97|23838.97|10
1733144850000|2024-12-02 13:07:30|23924.25|23844.25|23934.49|23854.49|23934.49|23854.49|23924.25|23844.25|10
1733144860000|2024-12-02 13:07:40|23936.72|23856.72|23941.33|23861.33|23941.33|23861.33|23936.72|23856.72|10
1733144870000|2024-12-02 13:07:50|23943.96|23863.96|23951.2|23871.2|23951.2|23871.2|23943.96|23863.96|10
1733144880000|2024-12-02 13:08:00|23951.18|23871.18|23955.33|23875.33|23955.33|23875.33|23949.97|23869.97|10
1733144890000|2024-12-02 13:08:10|23957.09|23877.09|23966.72|23886.72|23966.72|23886.72|23957.09|23877.09|10
1733144900000|2024-12-02 13:08:20|23967.31|23887.31|23969.48|23889.48|23969.48|23889.48|23967.31|23887.31|10
1733144910000|2024-12-02 13:08:30|23968.67|23888.67|23977.22|23897.22|23979.55|23899.55|23968.67|23888.67|10
1733144920000|2024-12-02 13:08:40|23977.07|23897.07|23976.79|23896.79|23978.29|23898.29|23976.79|23896.79|10
1733144930000|2024-12-02 13:08:50|23976.93|23896.93|23977.9|23897.9|23977.9|23897.9|23976.08|23896.08|10
1733144940000|2024-12-02 13:09:00|23978.24|23898.24|23973.08|23893.08|23978.24|23898.24|23972.96|23892.96|10
1733144950000|2024-12-02 13:09:10|23973.11|23893.11|23972.65|23892.65|23973.16|23893.16|23971.69|23891.69|9
1733144960000|2024-12-02 13:09:20|23973.87|23893.87|23975.06|23895.06|23976.3|23896.3|23973.43|23893.43|10
1733144970000|2024-12-02 13:09:30|23974.85|23894.85|23972.39|23892.39|23974.85|23894.85|23970.6|23890.6|10
1733144980000|2024-12-02 13:09:40|23972.46|23892.46|23970.95|23890.95|23972.46|23892.46|23968.68|23888.68|10
1733144990000|2024-12-02 13:09:50|23970.01|23890.01|23970.64|23890.64|23970.9|23890.9|23969.97|23889.97|10
1733145000000|2024-12-02 13:10:00|23970.84|23890.84|23976.56|23896.56|23976.56|23896.56|23970.35|23890.35|10
1733145010000|2024-12-02 13:10:10|23977.92|23897.92|23976.72|23896.72|23977.92|23897.92|23974.9|23894.9|10
1733145020000|2024-12-02 13:10:20|23977.02|23897.02|23980.4|23900.4|23980.58|23900.58|23977.02|23897.02|10
1733145030000|2024-12-02 13:10:30|23980.63|23900.63|23987.02|23907.02|23987.02|23907.02|23980.63|23900.63|10
1733145040000|2024-12-02 13:10:40|23987.95|23907.95|23995.67|23915.67|23995.97|23915.97|23987.95|23907.95|10
1733145050000|2024-12-02 13:10:50|23995.56|23915.56|23995.53|23915.53|23996.13|23916.13|23994.62|23914.62|10
1733145060000|2024-12-02 13:11:00|23995.85|23915.85|23991.7|23911.7|23996.17|23916.17|23991.09|23911.09|10
1733145070000|2024-12-02 13:11:10|23992.16|23912.16|23993.21|23913.21|23993.42|23913.42|23991.74|23911.74|10
1733145080000|2024-12-02 13:11:20|23994.17|23914.17|23998.67|23918.67|23998.67|23918.67|23994.17|23914.17|10
1733145090000|2024-12-02 13:11:30|23999.18|23919.18|24002.81|23922.81|24002.81|23922.81|23999.18|23919.18|10
1733145100000|2024-12-02 13:11:40|24004.04|23924.04|24000.87|23920.87|24004.04|23924.04|24000.05|23920.05|10
1733145110000|2024-12-02 13:11:50|24000.48|23920.48|24003.59|23923.59|24003.59|23923.59|24000.48|23920.48|10
1733145120000|2024-12-02 13:12:00|24003.96|23923.96|24002.58|23922.58|24003.96|23923.96|24001.57|23921.57|10
1733145130000|2024-12-02 13:12:10|24002.52|23922.52|24000.18|23920.18|24002.57|23922.57|24000.18|23920.18|9
1733145140000|2024-12-02 13:12:20|24000.37|23920.37|24003|23923|24004.08|23924.08|24000.37|23920.37|8
1733145150000|2024-12-02 13:12:30|24002.7|23922.7|24007.04|23927.04|24008.55|23928.55|24002.7|23922.7|10
1733145160000|2024-12-02 13:12:40|24007.5|23927.5|24009.46|23929.46|24009.92|23929.92|24007.5|23927.5|10
1733145170000|2024-12-02 13:12:50|24010.12|23930.12|24006.71|23926.71|24010.8|23930.8|24006.71|23926.71|10
1733145180000|2024-12-02 13:13:00|24005.75|23925.75|24003.78|23923.78|24005.75|23925.75|24003.33|23923.33|10
1733145190000|2024-12-02 13:13:10|24003.83|23923.83|24001.82|23921.82|24003.83|23923.83|24001.25|23921.25|9
1733145200000|2024-12-02 13:13:20|24001.79|23921.79|24005.37|23925.37|24005.37|23925.37|24001.79|23921.79|10
1733145210000|2024-12-02 13:13:30|24005.48|23925.48|24016.38|23936.38|24016.38|23936.38|24005.48|23925.48|10
1733145220000|2024-12-02 13:13:40|24016.12|23936.12|24022.03|23942.03|24022.35|23942.35|24016.12|23936.12|10
1733145230000|2024-12-02 13:13:50|24022.08|23942.08|24022.31|23942.31|24023.23|23943.23|24020.89|23940.89|10
1733145240000|2024-12-02 13:14:00|24022.03|23942.03|24023.41|23943.41|24023.84|23943.84|24022.03|23942.03|10
1733145250000|2024-12-02 13:14:10|24022.67|23942.67|24025.67|23945.67|24027.26|23947.26|24022.67|23942.67|10
1733145260000|2024-12-02 13:14:20|24025.7|23945.7|24023.56|23943.56|24025.7|23945.7|24022.29|23942.29|10
1733145270000|2024-12-02 13:14:30|24023.07|23943.07|24024.38|23944.38|24026.04|23946.04|24022.87|23942.87|10
1733145280000|2024-12-02 13:14:40|24024.54|23944.54|24023.68|23943.68|24024.81|23944.81|24023.68|23943.68|10
1733145290000|2024-12-02 13:14:50|24023.74|23943.74|24022.38|23942.38|24024.01|23944.01|24022.38|23942.38|10
1733145300000|2024-12-02 13:15:00|24022.86|23942.86|24028.4|23948.4|24028.4|23948.4|24022.49|23942.49|10
1733145310000|2024-12-02 13:15:10|24029.13|23949.13|24022.49|23942.49|24029.96|23949.96|24021.23|23941.23|10
1733145320000|2024-12-02 13:15:20|24022.76|23942.76|24028.52|23948.52|24028.52|23948.52|24022.76|23942.76|10
1733145330000|2024-12-02 13:15:30|24028.22|23948.22|24030.5|23950.5|24030.5|23950.5|24028.22|23948.22|10
1733145340000|2024-12-02 13:15:40|24029.72|23949.72|24035.95|23955.95|24035.95|23955.95|24028.94|23948.94|10
1733145350000|2024-12-02 13:15:50|24036.19|23956.19|24041.52|23961.52|24041.52|23961.52|24036.19|23956.19|10
1733145360000|2024-12-02 13:16:00|24042.27|23962.27|24044.56|23964.56|24044.56|23964.56|24041.3|23961.3|10
1733145370000|2024-12-02 13:16:10|24044.39|23964.39|24046.19|23966.19|24046.19|23966.19|24043.8|23963.8|10
1733145380000|2024-12-02 13:16:20|24047.22|23967.22|24052.25|23972.25|24052.25|23972.25|24047.22|23967.22|10
1733145390000|2024-12-02 13:16:30|24052.24|23972.24|24057.13|23977.13|24057.13|23977.13|24052.24|23972.24|10
1733145400000|2024-12-02 13:16:40|24057.99|23977.99|24062.12|23982.12|24062.23|23982.23|24057.99|23977.99|10
1733145410000|2024-12-02 13:16:50|24063.92|23983.92|24079.8|23999.8|24079.8|23999.8|24063.92|23983.92|10
1733145420000|2024-12-02 13:17:00|24080.52|24000.52|24103.99|24023.99|24103.99|24023.99|24080.52|24000.52|10
1733145430000|2024-12-02 13:17:10|24106.66|24026.66|24114.98|24034.98|24114.98|24034.98|24106.66|24026.66|10
1733145440000|2024-12-02 13:17:20|24114.08|24034.08|24117.68|24037.68|24117.68|24037.68|24113.49|24033.49|10
1733145450000|2024-12-02 13:17:30|24117.35|24037.35|24114.29|24034.29|24117.35|24037.35|24114.29|24034.29|10
1733145460000|2024-12-02 13:17:40|24113.74|24033.74|24108.93|24028.93|24113.74|24033.74|24107.73|24027.73|10
1733145470000|2024-12-02 13:17:50|24109.16|24029.16|24105.56|24025.56|24109.65|24029.65|24105.56|24025.56|10
1733145480000|2024-12-02 13:18:00|24105.65|24025.65|24103.94|24023.94|24106.28|24026.28|24103.76|24023.76|10
1733145490000|2024-12-02 13:18:10|24102.92|24022.92|24101.47|24021.47|24102.92|24022.92|24100.62|24020.62|10
1733145500000|2024-12-02 13:18:20|24100.15|24020.15|24102.35|24022.35|24103.4|24023.4|24100.15|24020.15|10
1733145510000|2024-12-02 13:18:30|24103.15|24023.15|24108.16|24028.16|24108.16|24028.16|24102.98|24022.98|10
1733145520000|2024-12-02 13:18:40|24109.46|24029.46|24112.05|24032.05|24112.05|24032.05|24109.46|24029.46|10
1733145530000|2024-12-02 13:18:50|24113.08|24033.08|24115.83|24035.83|24117.26|24037.26|24112.54|24032.54|10
1733145540000|2024-12-02 13:19:00|24114.99|24034.99|24115.04|24035.04|24116.73|24036.73|24114.46|24034.46|9
1733145550000|2024-12-02 13:19:10|24113.09|24033.09|24112.97|24032.97|24114.09|24034.09|24112.14|24032.14|10
1733145560000|2024-12-02 13:19:20|24114.64|24034.64|24117.14|24037.14|24117.14|24037.14|24113.93|24033.93|10
1733145570000|2024-12-02 13:19:30|24117.45|24037.45|24123.62|24043.62|24123.64|24043.64|24117.11|24037.11|10
1733145580000|2024-12-02 13:19:40|24122.42|24042.42|24122.88|24042.88|24122.92|24042.92|24121.96|24041.96|10
1733145590000|2024-12-02 13:19:50|24122.72|24042.72|24114.07|24034.07|24122.85|24042.85|24114.07|24034.07|10
1733145600000|2024-12-02 13:20:00|24112.32|24032.32|24109.31|24029.31|24112.32|24032.32|24103.65|24023.65|10
1733145610000|2024-12-02 13:20:10|24108.09|24028.09|24104.95|24024.95|24108.09|24028.09|24104.17|24024.17|10
1733145620000|2024-12-02 13:20:20|24102.51|24022.51|24104.94|24024.94|24104.94|24024.94|24101.21|24021.21|10
1733145630000|2024-12-02 13:20:30|24103.92|24023.92|24101.53|24021.53|24104.83|24024.83|24101.4|24021.4|10
1733145640000|2024-12-02 13:20:40|24100.06|24020.06|24100.23|24020.23|24100.23|24020.23|24098.96|24018.96|10
1733145650000|2024-12-02 13:20:50|24098.96|24018.96|24096.21|24016.21|24098.96|24018.96|24095.28|24015.28|10
1733145660000|2024-12-02 13:21:00|24097.16|24017.16|24093.65|24013.65|24099.61|24019.61|24093.65|24013.65|10
1733145670000|2024-12-02 13:21:10|24094.68|24014.68|24100.66|24020.66|24100.66|24020.66|24094.68|24014.68|10
1733145680000|2024-12-02 13:21:20|24101|24021|24104.46|24024.46|24104.46|24024.46|24100.51|24020.51|9
1733145690000|2024-12-02 13:21:30|24104.64|24024.64|24100.59|24020.59|24104.64|24024.64|24098.47|24018.47|10
1733145700000|2024-12-02 13:21:40|24100.42|24020.42|24101.39|24021.39|24101.43|24021.43|24100.42|24020.42|10
1733145710000|2024-12-02 13:21:50|24101.41|24021.41|24102.35|24022.35|24103.94|24023.94|24100.6|24020.6|10
1733145720000|2024-12-02 13:22:00|24102.02|24022.02|24102.12|24022.12|24102.39|24022.39|24099.42|24019.42|10
1733145730000|2024-12-02 13:22:10|24102.85|24022.85|24109.76|24029.76|24109.76|24029.76|24102.04|24022.04|10
1733145740000|2024-12-02 13:22:20|24108.2|24028.2|24108.21|24028.21|24108.21|24028.21|24106.39|24026.39|10
1733145750000|2024-12-02 13:22:30|24109.33|24029.33|24107.58|24027.58|24109.33|24029.33|24107.58|24027.58|10
1733145760000|2024-12-02 13:22:40|24107.72|24027.72|24110.75|24030.75|24110.75|24030.75|24105.94|24025.94|10
1733145770000|2024-12-02 13:22:50|24111.56|24031.56|24115.41|24035.41|24116.83|24036.83|24111.56|24031.56|10
1733145780000|2024-12-02 13:23:00|24115.88|24035.88|24112.44|24032.44|24116.03|24036.03|24111.77|24031.77|10
1733145790000|2024-12-02 13:23:10|24111.15|24031.15|24109.07|24029.07|24111.15|24031.15|24108.15|24028.15|10
1733145800000|2024-12-02 13:23:20|24111.31|24031.31|24119.89|24039.89|24119.89|24039.89|24111.31|24031.31|10
1733145810000|2024-12-02 13:23:30|24119.74|24039.74|24127.59|24047.59|24127.72|24047.72|24119.74|24039.74|10
1733145820000|2024-12-02 13:23:40|24128.95|24048.95|24123.88|24043.88|24128.95|24048.95|24123.88|24043.88|10
1733145830000|2024-12-02 13:23:50|24122.5|24042.5|24121.19|24041.19|24122.77|24042.77|24119.02|24039.02|10
1733145840000|2024-12-02 13:24:00|24121.52|24041.52|24121.61|24041.61|24122.59|24042.59|24120.6|24040.6|10
1733145850000|2024-12-02 13:24:10|24121.82|24041.82|24119.62|24039.62|24123.34|24043.34|24119.62|24039.62|10
1733145860000|2024-12-02 13:24:20|24118.42|24038.42|24115.65|24035.65|24118.42|24038.42|24114.71|24034.71|10
1733145870000|2024-12-02 13:24:30|24115.24|24035.24|24121.54|24041.54|24122.22|24042.22|24114.82|24034.82|10
1733145880000|2024-12-02 13:24:40|24121.78|24041.78|24116.81|24036.81|24121.98|24041.98|24116.81|24036.81|10
1733145890000|2024-12-02 13:24:50|24116.68|24036.68|24120.55|24040.55|24120.57|24040.57|24116.68|24036.68|10
1733145900000|2024-12-02 13:25:00|24120.58|24040.58|24129.03|24049.03|24129.03|24049.03|24120.58|24040.58|9
1733145910000|2024-12-02 13:25:10|24129.2|24049.2|24134.53|24054.53|24134.53|24054.53|24129.2|24049.2|10
1733145920000|2024-12-02 13:25:20|24133.79|24053.79|24131.62|24051.62|24134.64|24054.64|24131.26|24051.26|10
1733145930000|2024-12-02 13:25:30|24132.26|24052.26|24134.8|24054.8|24134.8|24054.8|24131.98|24051.98|10
1733145940000|2024-12-02 13:25:40|24134.7|24054.7|24134.37|24054.37|24134.7|24054.7|24133.53|24053.53|10
1733145950000|2024-12-02 13:25:50|24133.73|24053.73|24135.75|24055.75|24135.75|24055.75|24133.73|24053.73|10
1733145960000|2024-12-02 13:26:00|24135.76|24055.76|24139.08|24059.08|24139.08|24059.08|24134.48|24054.48|9
1733145970000|2024-12-02 13:26:10|24139.65|24059.65|24137.89|24057.89|24139.65|24059.65|24137.64|24057.64|10
1733145980000|2024-12-02 13:26:20|24137.97|24057.97|24141.56|24061.56|24141.56|24061.56|24137.74|24057.74|10
1733145990000|2024-12-02 13:26:30|24140.56|24060.56|24144.07|24064.07|24144.07|24064.07|24140.56|24060.56|10
1733146000000|2024-12-02 13:26:40|24144.12|24064.12|24149.6|24069.6|24149.6|24069.6|24144.12|24064.12|10
1733146010000|2024-12-02 13:26:50|24149.81|24069.81|24152.16|24072.16|24152.16|24072.16|24149.81|24069.81|10
1733146020000|2024-12-02 13:27:00|24152.51|24072.51|24151.67|24071.67|24152.55|24072.55|24150.55|24070.55|10
1733146030000|2024-12-02 13:27:10|24150.87|24070.87|24148.38|24068.38|24151.76|24071.76|24148.38|24068.38|10
1733146040000|2024-12-02 13:27:20|24148.51|24068.51|24144.13|24064.13|24148.68|24068.68|24144.13|24064.13|10
1733146050000|2024-12-02 13:27:30|24144.21|24064.21|24144.32|24064.32|24144.82|24064.82|24143.07|24063.07|10
1733146060000|2024-12-02 13:27:40|24144.67|24064.67|24142.41|24062.41|24145.35|24065.35|24142.35|24062.35|10
1733146070000|2024-12-02 13:27:50|24140.17|24060.17|24139.08|24059.08|24143.29|24063.29|24137.79|24057.79|10
1733146080000|2024-12-02 13:28:00|24139.91|24059.91|24146.1|24066.1|24146.1|24066.1|24139.81|24059.81|10
1733146090000|2024-12-02 13:28:10|24145.78|24065.78|24142.99|24062.99|24146.16|24066.16|24142.8|24062.8|10
1733146100000|2024-12-02 13:28:20|24143.47|24063.47|24141.28|24061.28|24143.56|24063.56|24141.28|24061.28|9
1733146110000|2024-12-02 13:28:30|24140.92|24060.92|24137.73|24057.73|24141|24061|24137.73|24057.73|10
1733146120000|2024-12-02 13:28:40|24137.02|24057.02|24140.28|24060.28|24140.28|24060.28|24136.35|24056.35|10
1733146130000|2024-12-02 13:28:50|24140.2|24060.2|24142.45|24062.45|24142.45|24062.45|24140.2|24060.2|9
1733146140000|2024-12-02 13:29:00|24142.72|24062.72|24145.39|24065.39|24146.28|24066.28|24142.72|24062.72|10
1733146150000|2024-12-02 13:29:10|24145.58|24065.58|24146.11|24066.11|24146.65|24066.65|24145.54|24065.54|10
1733146160000|2024-12-02 13:29:20|24146.12|24066.12|24146.83|24066.83|24146.83|24066.83|24145.09|24065.09|10
1733146170000|2024-12-02 13:29:30|24146.56|24066.56|24147.6|24067.6|24149.14|24069.14|24145.91|24065.91|10
1733146180000|2024-12-02 13:29:40|24148.09|24068.09|24141.89|24061.89|24148.09|24068.09|24141.89|24061.89|10
1733146190000|2024-12-02 13:29:50|24141.13|24061.13|24139.25|24059.25|24141.13|24061.13|24137.19|24057.19|10
1733146200000|2024-12-02 13:30:00|24138.91|24058.91|24131.12|24051.12|24138.91|24058.91|24131.12|24051.12|10
1733146210000|2024-12-02 13:30:10|24130.74|24050.74|24127.88|24047.88|24130.74|24050.74|24127.88|24047.88|9
1733146220000|2024-12-02 13:30:20|24128.1|24048.1|24132.72|24052.72|24132.72|24052.72|24127.19|24047.19|9
1733146230000|2024-12-02 13:30:30|24132.92|24052.92|24139.16|24059.16|24139.16|24059.16|24132.92|24052.92|10
1733146240000|2024-12-02 13:30:40|24139.37|24059.37|24140.77|24060.77|24141.62|24061.62|24139.37|24059.37|10
1733146250000|2024-12-02 13:30:50|24140.86|24060.86|24139.95|24059.95|24141.43|24061.43|24139.89|24059.89|10
1733146260000|2024-12-02 13:31:00|24139.89|24059.89|24135.16|24055.16|24139.95|24059.95|24135.16|24055.16|10
1733146270000|2024-12-02 13:31:10|24134.9|24054.9|24129.37|24049.37|24134.9|24054.9|24128.56|24048.56|10
1733146280000|2024-12-02 13:31:20|24129.43|24049.43|24126.59|24046.59|24129.86|24049.86|24126.59|24046.59|10
1733146290000|2024-12-02 13:31:30|24125.02|24045.02|24117.27|24037.27|24125.15|24045.15|24117.27|24037.27|10
1733146300000|2024-12-02 13:31:40|24117.44|24037.44|24116.45|24036.45|24117.44|24037.44|24116.45|24036.45|10
1733146310000|2024-12-02 13:31:50|24113.87|24033.87|24113.34|24033.34|24114.4|24034.4|24112.42|24032.42|10
1733146320000|2024-12-02 13:32:00|24114.22|24034.22|24123.29|24043.29|24123.29|24043.29|24114.22|24034.22|10
1733146330000|2024-12-02 13:32:10|24124.72|24044.72|24129.09|24049.09|24129.82|24049.82|24124.72|24044.72|10
1733146340000|2024-12-02 13:32:20|24129.82|24049.82|24132.8|24052.8|24133.13|24053.13|24129.39|24049.39|10
1733146350000|2024-12-02 13:32:30|24132.5|24052.5|24135.02|24055.02|24135.76|24055.76|24132.5|24052.5|10
1733146360000|2024-12-02 13:32:40|24133.74|24053.74|24137.66|24057.66|24137.88|24057.88|24132.2|24052.2|10
1733146370000|2024-12-02 13:32:50|24137.99|24057.99|24136.53|24056.53|24137.99|24057.99|24136.37|24056.37|10
1733146380000|2024-12-02 13:33:00|24135.5|24055.5|24142.8|24062.8|24142.8|24062.8|24135.5|24055.5|10
1733146390000|2024-12-02 13:33:10|24143.72|24063.72|24147.38|24067.38|24147.38|24067.38|24143.72|24063.72|9
1733146400000|2024-12-02 13:33:20|24147.56|24067.56|24148.92|24068.92|24150.91|24070.91|24147.22|24067.22|10
1733146410000|2024-12-02 13:33:30|24149.06|24069.06|24149.44|24069.44|24150.43|24070.43|24147.3|24067.3|10
1733146420000|2024-12-02 13:33:40|24149.41|24069.41|24146.09|24066.09|24149.5|24069.5|24146|24066|10
1733146430000|2024-12-02 13:33:50|24145.62|24065.62|24147.49|24067.49|24147.99|24067.99|24143.46|24063.46|10
1733146440000|2024-12-02 13:34:00|24146.74|24066.74|24149.5|24069.5|24151.03|24071.03|24146.74|24066.74|10
1733146450000|2024-12-02 13:34:10|24149.17|24069.17|24149.4|24069.4|24149.4|24069.4|24147.06|24067.06|10
1733146460000|2024-12-02 13:34:20|24149.31|24069.31|24149.32|24069.32|24150.55|24070.55|24148.25|24068.25|10
1733146470000|2024-12-02 13:34:30|24149.59|24069.59|24142.89|24062.89|24149.59|24069.59|24142.89|24062.89|10
1733146480000|2024-12-02 13:34:40|24143.53|24063.53|24140.96|24060.96|24143.92|24063.92|24140.96|24060.96|10
1733146490000|2024-12-02 13:34:50|24142.28|24062.28|24143.18|24063.18|24143.78|24063.78|24141.73|24061.73|10
1733146500000|2024-12-02 13:35:00|24142.67|24062.67|24138.58|24058.58|24142.99|24062.99|24138.51|24058.51|10
1733146510000|2024-12-02 13:35:10|24138.92|24058.92|24136.61|24056.61|24139.04|24059.04|24136.61|24056.61|10
1733146520000|2024-12-02 13:35:20|24136.62|24056.62|24135.39|24055.39|24136.62|24056.62|24134.14|24054.14|10
1733146530000|2024-12-02 13:35:30|24133.62|24053.62|24138.42|24058.42|24139.08|24059.08|24132.16|24052.16|10
1733146540000|2024-12-02 13:35:40|24136.86|24056.86|24131.79|24051.79|24136.86|24056.86|24131.79|24051.79|10
1733146550000|2024-12-02 13:35:50|24130.97|24050.97|24134.27|24054.27|24134.27|24054.27|24130.97|24050.97|10
1733146560000|2024-12-02 13:36:00|24135.06|24055.06|24133.28|24053.28|24135.06|24055.06|24132.97|24052.97|10
1733146570000|2024-12-02 13:36:10|24133.33|24053.33|24135.56|24055.56|24135.56|24055.56|24132.85|24052.85|10
1733146580000|2024-12-02 13:36:20|24136.13|24056.13|24140.7|24060.7|24140.7|24060.7|24136.13|24056.13|10
1733146590000|2024-12-02 13:36:30|24140.98|24060.98|24145.11|24065.11|24146.31|24066.31|24140.98|24060.98|10
1733146600000|2024-12-02 13:36:40|24144.33|24064.33|24141.54|24061.54|24145.06|24065.06|24141.54|24061.54|10
1733146610000|2024-12-02 13:36:50|24141.7|24061.7|24141.2|24061.2|24142.3|24062.3|24141.17|24061.17|10
1733146620000|2024-12-02 13:37:00|24140.66|24060.66|24139.89|24059.89|24140.66|24060.66|24136.53|24056.53|10
1733146630000|2024-12-02 13:37:10|24139.82|24059.82|24147.62|24067.62|24147.62|24067.62|24139.82|24059.82|10
1733146640000|2024-12-02 13:37:20|24147.63|24067.63|24153.44|24073.44|24154.31|24074.31|24147.63|24067.63|10
1733146650000|2024-12-02 13:37:30|24154.93|24074.93|24152.61|24072.61|24155.92|24075.92|24152.61|24072.61|10
1733146660000|2024-12-02 13:37:40|24152.5|24072.5|24152.21|24072.21|24155.16|24075.16|24150.29|24070.29|10
1733146670000|2024-12-02 13:37:50|24151.73|24071.73|24146.74|24066.74|24151.73|24071.73|24146.05|24066.05|10
1733146680000|2024-12-02 13:38:00|24147.16|24067.16|24148.83|24068.83|24149.73|24069.73|24147.09|24067.09|10
1733146690000|2024-12-02 13:38:10|24149.45|24069.45|24155.62|24075.62|24155.62|24075.62|24149.45|24069.45|10
1733146700000|2024-12-02 13:38:20|24158.14|24078.14|24162.49|24082.49|24162.49|24082.49|24158.14|24078.14|10
1733146710000|2024-12-02 13:38:30|24162.71|24082.71|24172.03|24092.03|24172.03|24092.03|24162.71|24082.71|10
1733146720000|2024-12-02 13:38:40|24171.95|24091.95|24177.63|24097.63|24177.63|24097.63|24171.15|24091.15|10
1733146730000|2024-12-02 13:38:50|24178.15|24098.15|24176.97|24096.97|24178.15|24098.15|24176.28|24096.28|10
1733146740000|2024-12-02 13:39:00|24176.09|24096.09|24174.88|24094.88|24176.71|24096.71|24174.88|24094.88|10
1733146750000|2024-12-02 13:39:10|24173.22|24093.22|24171.42|24091.42|24173.22|24093.22|24169.22|24089.22|10
1733146760000|2024-12-02 13:39:20|24172.81|24092.81|24173.95|24093.95|24173.97|24093.97|24172.64|24092.64|10
1733146770000|2024-12-02 13:39:30|24173.5|24093.5|24173.2|24093.2|24173.75|24093.75|24171.9|24091.9|10
1733146780000|2024-12-02 13:39:40|24173.33|24093.33|24169.72|24089.72|24173.33|24093.33|24169.5|24089.5|9
1733146790000|2024-12-02 13:39:50|24169.17|24089.17|24165.53|24085.53|24169.17|24089.17|24165.41|24085.41|10
1733146800000|2024-12-02 13:40:00|24165.43|24085.43|24164.01|24084.01|24166.2|24086.2|24164.01|24084.01|10
1733146810000|2024-12-02 13:40:10|24163.88|24083.88|24159.97|24079.97|24163.88|24083.88|24159.97|24079.97|10
1733146820000|2024-12-02 13:40:20|24160.17|24080.17|24161.89|24081.89|24162.05|24082.05|24159.22|24079.22|10
1733146830000|2024-12-02 13:40:30|24160.94|24080.94|24162.76|24082.76|24163.11|24083.11|24160|24080|10
1733146840000|2024-12-02 13:40:40|24162.24|24082.24|24161.47|24081.47|24163.8|24083.8|24161.47|24081.47|10
1733146850000|2024-12-02 13:40:50|24161.18|24081.18|24161.8|24081.8|24162.2|24082.2|24160.93|24080.93|10
1733146860000|2024-12-02 13:41:00|24162.37|24082.37|24152.08|24072.08|24162.58|24082.58|24152.08|24072.08|10
1733146870000|2024-12-02 13:41:10|24151.52|24071.52|24149.08|24069.08|24151.52|24071.52|24148.81|24068.81|10
1733146880000|2024-12-02 13:41:20|24148.83|24068.83|24155.84|24075.84|24155.84|24075.84|24148.83|24068.83|10
1733146890000|2024-12-02 13:41:30|24156.36|24076.36|24161.22|24081.22|24161.25|24081.25|24155.89|24075.89|10
1733146900000|2024-12-02 13:41:40|24161.75|24081.75|24167.23|24087.23|24167.23|24087.23|24161.35|24081.35|10
1733146910000|2024-12-02 13:41:50|24165.93|24085.93|24167.65|24087.65|24167.65|24087.65|24165.23|24085.23|10
1733146920000|2024-12-02 13:42:00|24167.85|24087.85|24168.72|24088.72|24169.41|24089.41|24167.7|24087.7|10
1733146930000|2024-12-02 13:42:10|24168.26|24088.26|24161.96|24081.96|24168.26|24088.26|24161.96|24081.96|10
1733146940000|2024-12-02 13:42:20|24162.15|24082.15|24154.9|24074.9|24162.15|24082.15|24154.9|24074.9|10
1733146950000|2024-12-02 13:42:30|24154.7|24074.7|24151.3|24071.3|24154.7|24074.7|24149.25|24069.25|9
1733146960000|2024-12-02 13:42:40|24151.28|24071.28|24155.1|24075.1|24155.83|24075.83|24151.28|24071.28|10
1733146970000|2024-12-02 13:42:50|24154.27|24074.27|24150.94|24070.94|24154.67|24074.67|24149.54|24069.54|10
1733146980000|2024-12-02 13:43:00|24151.96|24071.96|24152.12|24072.12|24153.01|24073.01|24151.08|24071.08|10
1733146990000|2024-12-02 13:43:10|24152|24072|24148.15|24068.15|24152|24072|24148.15|24068.15|10
1733147000000|2024-12-02 13:43:20|24147.71|24067.71|24143.3|24063.3|24147.71|24067.71|24143.3|24063.3|10
1733147010000|2024-12-02 13:43:30|24143.02|24063.02|24143.43|24063.43|24147.55|24067.55|24142.53|24062.53|10
1733147020000|2024-12-02 13:43:40|24143.17|24063.17|24135.78|24055.78|24143.17|24063.17|24135.78|24055.78|10
1733147030000|2024-12-02 13:43:50|24135.24|24055.24|24131.52|24051.52|24135.91|24055.91|24131.52|24051.52|9
1733147040000|2024-12-02 13:44:00|24131.67|24051.67|24134.6|24054.6|24136.8|24056.8|24131.67|24051.67|10
1733147050000|2024-12-02 13:44:10|24135.42|24055.42|24144.44|24064.44|24144.44|24064.44|24135.42|24055.42|8
1733147060000|2024-12-02 13:44:20|24145.09|24065.09|24147.11|24067.11|24147.31|24067.31|24145.09|24065.09|10
1733147070000|2024-12-02 13:44:30|24147.56|24067.56|24141.69|24061.69|24147.56|24067.56|24141.43|24061.43|10
1733147080000|2024-12-02 13:44:40|24141.49|24061.49|24138.74|24058.74|24141.49|24061.49|24137.59|24057.59|10
1733147090000|2024-12-02 13:44:50|24138.03|24058.03|24136.26|24056.26|24138.03|24058.03|24136.26|24056.26|10
1733147100000|2024-12-02 13:45:00|24135.68|24055.68|24136|24056|24136.05|24056.05|24135.16|24055.16|10
1733147110000|2024-12-02 13:45:10|24136.37|24056.37|24142.92|24062.92|24142.92|24062.92|24136.37|24056.37|10
1733147120000|2024-12-02 13:45:20|24142.41|24062.41|24141.96|24061.96|24143.12|24063.12|24141.72|24061.72|9
1733147130000|2024-12-02 13:45:30|24141.63|24061.63|24145.47|24065.47|24146.01|24066.01|24141.61|24061.61|10
1733147140000|2024-12-02 13:45:40|24146.82|24066.82|24147.89|24067.89|24147.89|24067.89|24146|24066|10
1733147150000|2024-12-02 13:45:50|24148.35|24068.35|24153.92|24073.92|24153.92|24073.92|24148.15|24068.15|10
1733147160000|2024-12-02 13:46:00|24153.89|24073.89|24153.27|24073.27|24153.89|24073.89|24152.21|24072.21|10
1733147170000|2024-12-02 13:46:10|24152.49|24072.49|24154.02|24074.02|24154.07|24074.07|24152.49|24072.49|10
1733147180000|2024-12-02 13:46:20|24153.87|24073.87|24150.02|24070.02|24153.87|24073.87|24150.02|24070.02|10
1733147190000|2024-12-02 13:46:30|24149.07|24069.07|24142.62|24062.62|24149.07|24069.07|24142.16|24062.16|10
1733147200000|2024-12-02 13:46:40|24142.25|24062.25|24134.87|24054.87|24142.25|24062.25|24134.87|24054.87|10
1733147210000|2024-12-02 13:46:50|24129.47|24049.47|24121.38|24041.38|24129.47|24049.47|24121.38|24041.38|10
1733147220000|2024-12-02 13:47:00|24120.95|24040.95|24125.89|24045.89|24125.89|24045.89|24120.27|24040.27|10
1733147230000|2024-12-02 13:47:10|24126.13|24046.13|24131.4|24051.4|24131.4|24051.4|24126.13|24046.13|10
1733147240000|2024-12-02 13:47:20|24131.77|24051.77|24125.82|24045.82|24131.77|24051.77|24125.82|24045.82|10
1733147250000|2024-12-02 13:47:30|24124.58|24044.58|24122.42|24042.42|24125.33|24045.33|24122.05|24042.05|10
1733147260000|2024-12-02 13:47:40|24122.55|24042.55|24118.83|24038.83|24123.41|24043.41|24118.24|24038.24|10
1733147270000|2024-12-02 13:47:50|24120.09|24040.09|24121.08|24041.08|24122.65|24042.65|24120.09|24040.09|10
1733147280000|2024-12-02 13:48:00|24120.88|24040.88|24119.81|24039.81|24120.88|24040.88|24119.13|24039.13|10
1733147290000|2024-12-02 13:48:10|24119.52|24039.52|24117.65|24037.65|24119.52|24039.52|24115.84|24035.84|10
1733147300000|2024-12-02 13:48:20|24117.4|24037.4|24116.38|24036.38|24117.69|24037.69|24115.38|24035.38|10
1733147310000|2024-12-02 13:48:30|24115.13|24035.13|24118.06|24038.06|24118.06|24038.06|24115.13|24035.13|10
1733147320000|2024-12-02 13:48:40|24118.22|24038.22|24115.69|24035.69|24121.59|24041.59|24115.69|24035.69|10
1733147330000|2024-12-02 13:48:50|24115.95|24035.95|24120.48|24040.48|24120.48|24040.48|24115.95|24035.95|10
1733147340000|2024-12-02 13:49:00|24121.96|24041.96|24128.22|24048.22|24128.22|24048.22|24120.31|24040.31|9
1733147350000|2024-12-02 13:49:10|24129.09|24049.09|24139.25|24059.25|24139.25|24059.25|24129.09|24049.09|10
1733147360000|2024-12-02 13:49:20|24140.39|24060.39|24148.92|24068.92|24148.92|24068.92|24140.39|24060.39|10
1733147370000|2024-12-02 13:49:30|24149.66|24069.66|24153.91|24073.91|24153.91|24073.91|24149.41|24069.41|10
1733147380000|2024-12-02 13:49:40|24154.41|24074.41|24156.85|24076.85|24156.85|24076.85|24153.92|24073.92|10
1733147390000|2024-12-02 13:49:50|24156.69|24076.69|24160.76|24080.76|24161.77|24081.77|24156.69|24076.69|10
1733147400000|2024-12-02 13:50:00|24159.47|24079.47|24157.93|24077.93|24159.47|24079.47|24156.65|24076.65|10
1733147410000|2024-12-02 13:50:10|24156.44|24076.44|24158.3|24078.3|24158.3|24078.3|24154.8|24074.8|10
1733147420000|2024-12-02 13:50:20|24158.7|24078.7|24157.59|24077.59|24158.82|24078.82|24157.46|24077.46|10
1733147430000|2024-12-02 13:50:30|24158.07|24078.07|24159.73|24079.73|24159.87|24079.87|24157.1|24077.1|10
1733147440000|2024-12-02 13:50:40|24160.17|24080.17|24158.52|24078.52|24160.54|24080.54|24158.52|24078.52|10
1733147450000|2024-12-02 13:50:50|24157.89|24077.89|24156.12|24076.12|24157.89|24077.89|24155.19|24075.19|10
1733147460000|2024-12-02 13:51:00|24157.32|24077.32|24160.47|24080.47|24160.47|24080.47|24156.74|24076.74|10
1733147470000|2024-12-02 13:51:10|24159.65|24079.65|24162.19|24082.19|24162.19|24082.19|24159.65|24079.65|10
1733147480000|2024-12-02 13:51:20|24161.96|24081.96|24157.33|24077.33|24161.96|24081.96|24157.33|24077.33|10
1733147490000|2024-12-02 13:51:30|24158.14|24078.14|24155.07|24075.07|24158.14|24078.14|24154.34|24074.34|10
1733147500000|2024-12-02 13:51:40|24155.63|24075.63|24152.9|24072.9|24155.63|24075.63|24152.9|24072.9|10
1733147510000|2024-12-02 13:51:50|24152.48|24072.48|24156.91|24076.91|24156.91|24076.91|24152.48|24072.48|10
1733147520000|2024-12-02 13:52:00|24157.14|24077.14|24156.61|24076.61|24157.76|24077.76|24155.12|24075.12|10
1733147530000|2024-12-02 13:52:10|24156.57|24076.57|24161.14|24081.14|24161.14|24081.14|24156.57|24076.57|10
1733147540000|2024-12-02 13:52:20|24161.95|24081.95|24165.6|24085.6|24165.6|24085.6|24161.3|24081.3|10
1733147550000|2024-12-02 13:52:30|24166.07|24086.07|24168.67|24088.67|24168.67|24088.67|24166.07|24086.07|10
1733147560000|2024-12-02 13:52:40|24169.52|24089.52|24168.2|24088.2|24170.08|24090.08|24168.03|24088.03|10
1733147570000|2024-12-02 13:52:50|24166.8|24086.8|24163.52|24083.52|24167.21|24087.21|24163.52|24083.52|10
1733147580000|2024-12-02 13:53:00|24167.25|24087.25|24166.62|24086.62|24168.18|24088.18|24166.5|24086.5|10
1733147590000|2024-12-02 13:53:10|24167.18|24087.18|24167.14|24087.14|24167.39|24087.39|24166.31|24086.31|10
1733147600000|2024-12-02 13:53:20|24166.52|24086.52|24164.02|24084.02|24166.91|24086.91|24161.32|24081.32|10
1733147610000|2024-12-02 13:53:30|24164.29|24084.29|24169.34|24089.34|24169.34|24089.34|24163.86|24083.86|10
1733147620000|2024-12-02 13:53:40|24169.81|24089.81|24181.89|24101.89|24181.89|24101.89|24169.61|24089.61|10
1733147630000|2024-12-02 13:53:50|24181.71|24101.71|24180.3|24100.3|24182.68|24102.68|24179.79|24099.79|10
1733147640000|2024-12-02 13:54:00|24180.28|24100.28|24177.68|24097.68|24180.28|24100.28|24177.68|24097.68|10
1733147650000|2024-12-02 13:54:10|24176.8|24096.8|24176.83|24096.83|24176.83|24096.83|24172.98|24092.98|10
1733147660000|2024-12-02 13:54:20|24177.48|24097.48|24175.87|24095.87|24177.48|24097.48|24175.87|24095.87|10
1733147670000|2024-12-02 13:54:30|24175.22|24095.22|24172.98|24092.98|24175.31|24095.31|24172.98|24092.98|10
1733147680000|2024-12-02 13:54:40|24172.11|24092.11|24172.61|24092.61|24172.61|24092.61|24170.92|24090.92|10
1733147690000|2024-12-02 13:54:50|24172.29|24092.29|24170.1|24090.1|24172.47|24092.47|24170.1|24090.1|9
1733147700000|2024-12-02 13:55:00|24170.03|24090.03|24163.62|24083.62|24170.03|24090.03|24163.62|24083.62|10
1733147710000|2024-12-02 13:55:10|24162.41|24082.41|24163.49|24083.49|24163.49|24083.49|24161.94|24081.94|10
1733147720000|2024-12-02 13:55:20|24163.97|24083.97|24168.68|24088.68|24168.68|24088.68|24163.97|24083.97|10
1733147730000|2024-12-02 13:55:30|24169.03|24089.03|24173.23|24093.23|24173.34|24093.34|24169.03|24089.03|10
1733147740000|2024-12-02 13:55:40|24173.76|24093.76|24171.44|24091.44|24173.76|24093.76|24171.44|24091.44|10
1733147750000|2024-12-02 13:55:50|24170.55|24090.55|24166.76|24086.76|24170.63|24090.63|24166.76|24086.76|10
1733147760000|2024-12-02 13:56:00|24166.78|24086.78|24167.65|24087.65|24169.61|24089.61|24166.78|24086.78|10
1733147770000|2024-12-02 13:56:10|24166.48|24086.48|24165.97|24085.97|24166.48|24086.48|24162.04|24082.04|10
1733147780000|2024-12-02 13:56:20|24164.78|24084.78|24162.03|24082.03|24164.78|24084.78|24160.02|24080.02|10
1733147790000|2024-12-02 13:56:30|24162.34|24082.34|24160.7|24080.7|24163.08|24083.08|24160.06|24080.06|10
1733147800000|2024-12-02 13:56:40|24161.34|24081.34|24164.37|24084.37|24164.37|24084.37|24161.34|24081.34|10
1733147810000|2024-12-02 13:56:50|24167.49|24087.49|24169.84|24089.84|24170.69|24090.69|24167.49|24087.49|10
1733147820000|2024-12-02 13:57:00|24169.83|24089.83|24177.03|24097.03|24177.03|24097.03|24169.83|24089.83|10
1733147830000|2024-12-02 13:57:10|24177.09|24097.09|24179.93|24099.93|24179.93|24099.93|24177.09|24097.09|10
1733147840000|2024-12-02 13:57:20|24179.64|24099.64|24175.1|24095.1|24179.78|24099.78|24174.58|24094.58|10
1733147850000|2024-12-02 13:57:30|24174.82|24094.82|24175.46|24095.46|24176.38|24096.38|24174.41|24094.41|10
1733147860000|2024-12-02 13:57:40|24175.74|24095.74|24173.82|24093.82|24175.74|24095.74|24173.19|24093.19|10
1733147870000|2024-12-02 13:57:50|24174.03|24094.03|24174.78|24094.78|24174.78|24094.78|24173.75|24093.75|10
1733147880000|2024-12-02 13:58:00|24174.38|24094.38|24172.36|24092.36|24174.38|24094.38|24172.33|24092.33|10
1733147890000|2024-12-02 13:58:10|24171.97|24091.97|24177.44|24097.44|24177.44|24097.44|24171.75|24091.75|10
1733147900000|2024-12-02 13:58:20|24175.75|24095.75|24176.68|24096.68|24178.04|24098.04|24175.75|24095.75|10
1733147910000|2024-12-02 13:58:30|24176.71|24096.71|24177|24097|24177.45|24097.45|24175.74|24095.74|10
1733147920000|2024-12-02 13:58:40|24177.82|24097.82|24176.94|24096.94|24178.37|24098.37|24176.94|24096.94|10
1733147930000|2024-12-02 13:58:50|24177.68|24097.68|24178.81|24098.81|24178.81|24098.81|24177.36|24097.36|10
1733147940000|2024-12-02 13:59:00|24178.67|24098.67|24181.64|24101.64|24181.64|24101.64|24178.67|24098.67|10
1733147950000|2024-12-02 13:59:10|24181.87|24101.87|24179.74|24099.74|24181.87|24101.87|24178.55|24098.55|10
1733147960000|2024-12-02 13:59:20|24178.9|24098.9|24184.22|24104.22|24184.93|24104.93|24178.9|24098.9|10
1733147970000|2024-12-02 13:59:30|24183.86|24103.86|24183.81|24103.81|24184.66|24104.66|24182.93|24102.93|10
1733147980000|2024-12-02 13:59:40|24184.53|24104.53|24186.3|24106.3|24187.03|24107.03|24184.53|24104.53|10
1733147990000|2024-12-02 13:59:50|24188.16|24108.16|24187.57|24107.57|24188.31|24108.31|24186.45|24106.45|10
1733148000000|2024-12-02 14:00:00|24188.51|24108.51|24192.99|24112.99|24192.99|24112.99|24188.2|24108.2|10
1733148010000|2024-12-02 14:00:10|24192.89|24112.89|24195.73|24115.73|24197.2|24117.2|24192.89|24112.89|10
1733148020000|2024-12-02 14:00:20|24195.6|24115.6|24195.84|24115.84|24196.51|24116.51|24195.09|24115.09|10
1733148030000|2024-12-02 14:00:30|24195.75|24115.75|24193.56|24113.56|24195.75|24115.75|24192.99|24112.99|10
1733148040000|2024-12-02 14:00:40|24193.2|24113.2|24194.59|24114.59|24194.78|24114.78|24191.28|24111.28|10
1733148050000|2024-12-02 14:00:50|24194.87|24114.87|24193.07|24113.07|24194.98|24114.98|24192.73|24112.73|10
1733148060000|2024-12-02 14:01:00|24193.41|24113.41|24191.71|24111.71|24194.41|24114.41|24191.71|24111.71|10
1733148070000|2024-12-02 14:01:10|24190.86|24110.86|24189.88|24109.88|24191.36|24111.36|24187.75|24107.75|10
1733148080000|2024-12-02 14:01:20|24190.89|24110.89|24189.49|24109.49|24191.77|24111.77|24189.26|24109.26|10
1733148090000|2024-12-02 14:01:30|24190.2|24110.2|24194.27|24114.27|24194.27|24114.27|24189.96|24109.96|10
1733148100000|2024-12-02 14:01:40|24193.98|24113.98|24197.65|24117.65|24197.65|24117.65|24193.36|24113.36|10
1733148110000|2024-12-02 14:01:50|24197.19|24117.19|24192.95|24112.95|24197.52|24117.52|24192.95|24112.95|10
1733148120000|2024-12-02 14:02:00|24194.45|24114.45|24192.37|24112.37|24195.41|24115.41|24192.37|24112.37|10
1733148130000|2024-12-02 14:02:10|24190.69|24110.69|24185.79|24105.79|24192.58|24112.58|24185.79|24105.79|10
1733148140000|2024-12-02 14:02:20|24185.43|24105.43|24186.9|24106.9|24186.9|24106.9|24185.04|24105.04|10
1733148150000|2024-12-02 14:02:30|24187.26|24107.26|24187.86|24107.86|24190.53|24110.53|24187.26|24107.26|10
1733148160000|2024-12-02 14:02:40|24186.25|24106.25|24183.84|24103.84|24186.25|24106.25|24183.84|24103.84|8
1733148170000|2024-12-02 14:02:50|24182.77|24102.77|24187.74|24107.74|24187.74|24107.74|24182.77|24102.77|10
1733148180000|2024-12-02 14:03:00|24187.59|24107.59|24185.83|24105.83|24187.59|24107.59|24185.49|24105.49|10
1733148190000|2024-12-02 14:03:10|24185.86|24105.86|24187.98|24107.98|24187.98|24107.98|24185.86|24105.86|10
1733148200000|2024-12-02 14:03:20|24189.89|24109.89|24199.77|24119.77|24199.77|24119.77|24189.89|24109.89|10
1733148210000|2024-12-02 14:03:30|24201.03|24121.03|24203.85|24123.85|24203.85|24123.85|24200.69|24120.69|10
1733148220000|2024-12-02 14:03:40|24204.35|24124.35|24204.95|24124.95|24205.75|24125.75|24204.08|24124.08|10
1733148230000|2024-12-02 14:03:50|24205.53|24125.53|24208.02|24128.02|24208.17|24128.17|24205.26|24125.26|9
1733148240000|2024-12-02 14:04:00|24208.19|24128.19|24214.14|24134.14|24214.14|24134.14|24207.88|24127.88|10
1733148250000|2024-12-02 14:04:10|24214.93|24134.93|24220.79|24140.79|24221|24141|24214.93|24134.93|10
1733148260000|2024-12-02 14:04:20|24220.75|24140.75|24224.51|24144.51|24225.61|24145.61|24219.83|24139.83|10
1733148270000|2024-12-02 14:04:30|24225.05|24145.05|24225.29|24145.29|24226.02|24146.02|24225.05|24145.05|10
1733148280000|2024-12-02 14:04:40|24224.1|24144.1|24215.45|24135.45|24224.1|24144.1|24215.45|24135.45|10
1733148290000|2024-12-02 14:04:50|24216.88|24136.88|24221.59|24141.59|24221.69|24141.69|24216.88|24136.88|10
1733148300000|2024-12-02 14:05:00|24222.31|24142.31|24224.63|24144.63|24224.63|24144.63|24222.31|24142.31|10
1733148310000|2024-12-02 14:05:10|24224.73|24144.73|24223.22|24143.22|24224.85|24144.85|24221.29|24141.29|10
1733148320000|2024-12-02 14:05:20|24224.18|24144.18|24227.48|24147.48|24227.48|24147.48|24223.55|24143.55|10
1733148330000|2024-12-02 14:05:30|24227.95|24147.95|24229.64|24149.64|24230.02|24150.02|24227.9|24147.9|10
1733148340000|2024-12-02 14:05:40|24230.17|24150.17|24231.73|24151.73|24232.03|24152.03|24229.39|24149.39|10
1733148350000|2024-12-02 14:05:50|24233.45|24153.45|24230.91|24150.91|24233.45|24153.45|24230.91|24150.91|10
1733148360000|2024-12-02 14:06:00|24230.69|24150.69|24233.89|24153.89|24233.89|24153.89|24230.69|24150.69|10
1733148370000|2024-12-02 14:06:10|24234.36|24154.36|24233.86|24153.86|24234.77|24154.77|24232.8|24152.8|10
1733148380000|2024-12-02 14:06:20|24235.04|24155.04|24238.45|24158.45|24238.45|24158.45|24235.04|24155.04|10
1733148390000|2024-12-02 14:06:30|24239.44|24159.44|24238.79|24158.79|24240.92|24160.92|24238.79|24158.79|10
1733148400000|2024-12-02 14:06:40|24238.73|24158.73|24239.49|24159.49|24239.49|24159.49|24237.07|24157.07|10
1733148410000|2024-12-02 14:06:50|24239.07|24159.07|24243.57|24163.57|24243.57|24163.57|24239.07|24159.07|10
1733148420000|2024-12-02 14:07:00|24243.64|24163.64|24242.94|24162.94|24246.45|24166.45|24242.44|24162.44|10
1733148430000|2024-12-02 14:07:10|24243.42|24163.42|24236.04|24156.04|24244.38|24164.38|24236.04|24156.04|10
1733148440000|2024-12-02 14:07:20|24235.76|24155.76|24238.63|24158.63|24242.02|24162.02|24234.71|24154.71|9
1733148450000|2024-12-02 14:07:30|24238.67|24158.67|24238.08|24158.08|24241.06|24161.06|24238.08|24158.08|10
1733148460000|2024-12-02 14:07:40|24239.44|24159.44|24240.12|24160.12|24240.12|24160.12|24238.73|24158.73|10
1733148470000|2024-12-02 14:07:50|24240.23|24160.23|24238.71|24158.71|24240.23|24160.23|24238.01|24158.01|10
1733148480000|2024-12-02 14:08:00|24238.49|24158.49|24239.27|24159.27|24239.27|24159.27|24237.7|24157.7|10
1733148490000|2024-12-02 14:08:10|24239.56|24159.56|24237.65|24157.65|24240.4|24160.4|24236.74|24156.74|10
1733148500000|2024-12-02 14:08:20|24238.11|24158.11|24235.28|24155.28|24238.11|24158.11|24235.28|24155.28|9
1733148510000|2024-12-02 14:08:30|24235.31|24155.31|24234.57|24154.57|24235.31|24155.31|24234.01|24154.01|10
1733148520000|2024-12-02 14:08:40|24234.76|24154.76|24232.64|24152.64|24236.13|24156.13|24232.49|24152.49|10
1733148530000|2024-12-02 14:08:50|24232.77|24152.77|24229.66|24149.66|24232.77|24152.77|24229.07|24149.07|10
1733148540000|2024-12-02 14:09:00|24229.87|24149.87|24227.16|24147.16|24230.56|24150.56|24226.45|24146.45|10
1733148550000|2024-12-02 14:09:10|24227.64|24147.64|24224.84|24144.84|24227.75|24147.75|24224.84|24144.84|10
1733148560000|2024-12-02 14:09:20|24224.56|24144.56|24220.28|24140.28|24224.91|24144.91|24220.28|24140.28|10
1733148570000|2024-12-02 14:09:30|24219.51|24139.51|24217.61|24137.61|24219.51|24139.51|24217.28|24137.28|10
1733148580000|2024-12-02 14:09:40|24218.8|24138.8|24219.07|24139.07|24219.49|24139.49|24217.79|24137.79|10
1733148590000|2024-12-02 14:09:50|24219.9|24139.9|24221.77|24141.77|24221.91|24141.91|24219.9|24139.9|10
1733148600000|2024-12-02 14:10:00|24221.81|24141.81|24228.18|24148.18|24228.18|24148.18|24221.81|24141.81|9
1733148610000|2024-12-02 14:10:10|24228.16|24148.16|24227.72|24147.72|24229.24|24149.24|24226.97|24146.97|10
1733148620000|2024-12-02 14:10:20|24226.99|24146.99|24226.15|24146.15|24226.99|24146.99|24225.92|24145.92|10
1733148630000|2024-12-02 14:10:30|24225.66|24145.66|24225.09|24145.09|24226.42|24146.42|24225.09|24145.09|10
1733148640000|2024-12-02 14:10:40|24225.22|24145.22|24225.5|24145.5|24225.5|24145.5|24224.54|24144.54|10
1733148650000|2024-12-02 14:10:50|24225.72|24145.72|24225.39|24145.39|24226.55|24146.55|24225.39|24145.39|10
1733148660000|2024-12-02 14:11:00|24225.48|24145.48|24218.18|24138.18|24225.48|24145.48|24218.18|24138.18|10
1733148670000|2024-12-02 14:11:10|24217.67|24137.67|24210.38|24130.38|24217.67|24137.67|24210.38|24130.38|10
1733148680000|2024-12-02 14:11:20|24209.42|24129.42|24209.85|24129.85|24209.85|24129.85|24206.12|24126.12|10
1733148690000|2024-12-02 14:11:30|24209.72|24129.72|24205.48|24125.48|24211.37|24131.37|24205.48|24125.48|10
1733148700000|2024-12-02 14:11:40|24205.63|24125.63|24205.77|24125.77|24206.45|24126.45|24205.4|24125.4|10
1733148710000|2024-12-02 14:11:50|24204.61|24124.61|24201.9|24121.9|24205.09|24125.09|24201.9|24121.9|10
1733148720000|2024-12-02 14:12:00|24200.94|24120.94|24200.52|24120.52|24200.94|24120.94|24199.47|24119.47|10
1733148730000|2024-12-02 14:12:10|24200.19|24120.19|24193.42|24113.42|24200.19|24120.19|24193.42|24113.42|9
1733148740000|2024-12-02 14:12:20|24192.78|24112.78|24189.66|24109.66|24193.35|24113.35|24189.57|24109.57|10
1733148750000|2024-12-02 14:12:30|24189.69|24109.69|24181.79|24101.79|24189.69|24109.69|24181.79|24101.79|10
1733148760000|2024-12-02 14:12:40|24181.17|24101.17|24167.59|24087.59|24181.17|24101.17|24167.59|24087.59|10
1733148770000|2024-12-02 14:12:50|24167.64|24087.64|24161.93|24081.93|24167.7|24087.7|24161.93|24081.93|10
1733148780000|2024-12-02 14:13:00|24161.83|24081.83|24162.87|24082.87|24164.97|24084.97|24161.45|24081.45|10
1733148790000|2024-12-02 14:13:10|24161.99|24081.99|24161.06|24081.06|24162.41|24082.41|24161.06|24081.06|10
1733148800000|2024-12-02 14:13:20|24161.24|24081.24|24160.89|24080.89|24161.24|24081.24|24158.48|24078.48|10
1733148810000|2024-12-02 14:13:30|24160.69|24080.69|24157.05|24077.05|24160.69|24080.69|24156.94|24076.94|10
1733148820000|2024-12-02 14:13:40|24156.58|24076.58|24152.16|24072.16|24156.58|24076.58|24152.04|24072.04|10
1733148830000|2024-12-02 14:13:50|24152.38|24072.38|24152.66|24072.66|24153.26|24073.26|24152.15|24072.15|9
1733148840000|2024-12-02 14:14:00|24152.86|24072.86|24152.05|24072.05|24155.09|24075.09|24150.96|24070.96|10
1733148850000|2024-12-02 14:14:10|24150.71|24070.71|24154.44|24074.44|24154.44|24074.44|24150.71|24070.71|10
1733148860000|2024-12-02 14:14:20|24154.49|24074.49|24161.12|24081.12|24161.12|24081.12|24153.63|24073.63|10
1733148870000|2024-12-02 14:14:30|24162.48|24082.48|24155.53|24075.53|24163.77|24083.77|24155.53|24075.53|10
1733148880000|2024-12-02 14:14:40|24155.4|24075.4|24154.84|24074.84|24155.4|24075.4|24153.12|24073.12|10
1733148890000|2024-12-02 14:14:50|24154.17|24074.17|24154.53|24074.53|24155.91|24075.91|24154.17|24074.17|10
1733148900000|2024-12-02 14:15:00|24153.99|24073.99|24149.34|24069.34|24154.25|24074.25|24149.34|24069.34|10
1733148910000|2024-12-02 14:15:10|24147.18|24067.18|24127.91|24047.91|24147.18|24067.18|24127.91|24047.91|10
1733148920000|2024-12-02 14:15:20|24126.22|24046.22|24129.17|24049.17|24129.17|24049.17|24124.36|24044.36|9
1733148930000|2024-12-02 14:15:30|24130.39|24050.39|24139.62|24059.62|24139.62|24059.62|24130.39|24050.39|10
1733148940000|2024-12-02 14:15:40|24139.78|24059.78|24140.74|24060.74|24143.28|24063.28|24139.78|24059.78|10
1733148950000|2024-12-02 14:15:50|24141.18|24061.18|24142.67|24062.67|24142.67|24062.67|24140.99|24060.99|10
1733148960000|2024-12-02 14:16:00|24142.6|24062.6|24148.19|24068.19|24148.29|24068.29|24142.6|24062.6|10
1733148970000|2024-12-02 14:16:10|24147.61|24067.61|24147.75|24067.75|24148.51|24068.51|24146.46|24066.46|10
1733148980000|2024-12-02 14:16:20|24147.28|24067.28|24147.45|24067.45|24147.87|24067.87|24146.85|24066.85|10
1733148990000|2024-12-02 14:16:30|24146.96|24066.96|24143.2|24063.2|24146.96|24066.96|24143.2|24063.2|10
1733149000000|2024-12-02 14:16:40|24143.14|24063.14|24141.27|24061.27|24143.36|24063.36|24139.7|24059.7|10
1733149010000|2024-12-02 14:16:50|24141.6|24061.6|24141.9|24061.9|24142.67|24062.67|24139.3|24059.3|10
1733149020000|2024-12-02 14:17:00|24142.36|24062.36|24142.55|24062.55|24143.24|24063.24|24141.94|24061.94|10
1733149030000|2024-12-02 14:17:10|24141.89|24061.89|24138.58|24058.58|24141.89|24061.89|24137.3|24057.3|10
1733149040000|2024-12-02 14:17:20|24137.34|24057.34|24134.26|24054.26|24137.34|24057.34|24134.26|24054.26|10
1733149050000|2024-12-02 14:17:30|24133.66|24053.66|24125.9|24045.9|24133.66|24053.66|24125.9|24045.9|10
1733149060000|2024-12-02 14:17:40|24125.46|24045.46|24125.92|24045.92|24128.27|24048.27|24125.46|24045.46|10
1733149070000|2024-12-02 14:17:50|24125.66|24045.66|24125.82|24045.82|24126.82|24046.82|24125.63|24045.63|10
1733149080000|2024-12-02 14:18:00|24125.42|24045.42|24115.87|24035.87|24125.42|24045.42|24115.87|24035.87|10
1733149090000|2024-12-02 14:18:10|24115.01|24035.01|24112.19|24032.19|24115.01|24035.01|24108.3|24028.3|10
1733149100000|2024-12-02 14:18:20|24113.16|24033.16|24105.63|24025.63|24113.16|24033.16|24105.63|24025.63|10
1733149110000|2024-12-02 14:18:30|24105.22|24025.22|24096.29|24016.29|24105.22|24025.22|24096.29|24016.29|10
1733149120000|2024-12-02 14:18:40|24096.04|24016.04|24095.69|24015.69|24096.77|24016.77|24095.22|24015.22|10
1733149130000|2024-12-02 14:18:50|24096.85|24016.85|24094.91|24014.91|24097.35|24017.35|24094.91|24014.91|10
1733149140000|2024-12-02 14:19:00|24095.03|24015.03|24099.44|24019.44|24099.44|24019.44|24095.03|24015.03|10
1733149150000|2024-12-02 14:19:10|24099.62|24019.62|24103.69|24023.69|24103.69|24023.69|24099.62|24019.62|10
1733149160000|2024-12-02 14:19:20|24103.58|24023.58|24106.92|24026.92|24108.26|24028.26|24103.58|24023.58|10
1733149170000|2024-12-02 14:19:30|24105.92|24025.92|24113.46|24033.46|24113.84|24033.84|24105.92|24025.92|10
1733149180000|2024-12-02 14:19:40|24113.27|24033.27|24112.58|24032.58|24113.85|24033.85|24112.34|24032.34|10
1733149190000|2024-12-02 14:19:50|24113.01|24033.01|24113.53|24033.53|24113.53|24033.53|24111.72|24031.72|9
1733149200000|2024-12-02 14:20:00|24112.89|24032.89|24119.88|24039.88|24119.88|24039.88|24112.89|24032.89|9
1733149210000|2024-12-02 14:20:10|24120.58|24040.58|24130.59|24050.59|24130.59|24050.59|24120.58|24040.58|10
1733149220000|2024-12-02 14:20:20|24130.92|24050.92|24136.09|24056.09|24136.84|24056.84|24130.92|24050.92|10
1733149230000|2024-12-02 14:20:30|24136.15|24056.15|24138.08|24058.08|24139.15|24059.15|24136.15|24056.15|10
1733149240000|2024-12-02 14:20:40|24138.48|24058.48|24139.47|24059.47|24141.24|24061.24|24138.48|24058.48|10
1733149250000|2024-12-02 14:20:50|24139.34|24059.34|24142.6|24062.6|24142.6|24062.6|24139.34|24059.34|10
1733149260000|2024-12-02 14:21:00|24142.15|24062.15|24145.87|24065.87|24145.87|24065.87|24141.74|24061.74|10
1733149270000|2024-12-02 14:21:10|24146.35|24066.35|24147.19|24067.19|24148.37|24068.37|24145.78|24065.78|10
1733149280000|2024-12-02 14:21:20|24147.17|24067.17|24151.05|24071.05|24152.42|24072.42|24146.63|24066.63|10
1733149290000|2024-12-02 14:21:30|24150.93|24070.93|24144.43|24064.43|24151|24071|24144.43|24064.43|10
1733149300000|2024-12-02 14:21:40|24143.22|24063.22|24139.65|24059.65|24143.22|24063.22|24139.09|24059.09|10
1733149310000|2024-12-02 14:21:50|24139.31|24059.31|24141.15|24061.15|24141.84|24061.84|24139.31|24059.31|10
1733149320000|2024-12-02 14:22:00|24140.39|24060.39|24138.27|24058.27|24141.33|24061.33|24138.27|24058.27|10
1733149330000|2024-12-02 14:22:10|24138.89|24058.89|24141.98|24061.98|24141.98|24061.98|24138.17|24058.17|10
1733149340000|2024-12-02 14:22:20|24141.86|24061.86|24143.54|24063.54|24146.59|24066.59|24141.86|24061.86|10
1733149350000|2024-12-02 14:22:30|24144.61|24064.61|24139.94|24059.94|24145.68|24065.68|24139.94|24059.94|10
1733149360000|2024-12-02 14:22:40|24139.87|24059.87|24134.33|24054.33|24139.87|24059.87|24134.33|24054.33|9
1733149370000|2024-12-02 14:22:50|24133.41|24053.41|24133.83|24053.83|24134.57|24054.57|24133.41|24053.41|9
1733149380000|2024-12-02 14:23:00|24133.65|24053.65|24133.7|24053.7|24133.7|24053.7|24130.99|24050.99|10
1733149390000|2024-12-02 14:23:10|24134.86|24054.86|24135.03|24055.03|24135.03|24055.03|24133.8|24053.8|9
1733149400000|2024-12-02 14:23:20|24135.4|24055.4|24139.32|24059.32|24139.32|24059.32|24134.59|24054.59|10
1733149410000|2024-12-02 14:23:30|24139.62|24059.62|24145.26|24065.26|24146.38|24066.38|24139.62|24059.62|10
1733149420000|2024-12-02 14:23:40|24144.72|24064.72|24143.39|24063.39|24144.72|24064.72|24143.39|24063.39|10
1733149430000|2024-12-02 14:23:50|24142.73|24062.73|24144.85|24064.85|24144.85|24064.85|24142.19|24062.19|10
1733149440000|2024-12-02 14:24:00|24146.78|24066.78|24147.6|24067.6|24149.56|24069.56|24146.38|24066.38|10
1733149450000|2024-12-02 14:24:10|24147.53|24067.53|24148.43|24068.43|24150.21|24070.21|24147.53|24067.53|10
1733149460000|2024-12-02 14:24:20|24148.72|24068.72|24149.55|24069.55|24150.42|24070.42|24148.66|24068.66|10
1733149470000|2024-12-02 14:24:30|24149.62|24069.62|24150.73|24070.73|24151.34|24071.34|24149.32|24069.32|10
1733149480000|2024-12-02 14:24:40|24151.31|24071.31|24151.82|24071.82|24151.96|24071.96|24149.79|24069.79|10
1733149490000|2024-12-02 14:24:50|24152.02|24072.02|24151.21|24071.21|24152.02|24072.02|24150.53|24070.53|9
1733149500000|2024-12-02 14:25:00|24151.15|24071.15|24155.32|24075.32|24155.72|24075.72|24151.15|24071.15|10
1733149510000|2024-12-02 14:25:10|24156.8|24076.8|24153.66|24073.66|24157.62|24077.62|24153.66|24073.66|10
1733149520000|2024-12-02 14:25:20|24153.82|24073.82|24158.25|24078.25|24158.7|24078.7|24153.82|24073.82|10
1733149530000|2024-12-02 14:25:30|24158.33|24078.33|24164.05|24084.05|24164.05|24084.05|24158.33|24078.33|10
1733149540000|2024-12-02 14:25:40|24164.79|24084.79|24171.6|24091.6|24171.6|24091.6|24164.79|24084.79|10
1733149550000|2024-12-02 14:25:50|24171.34|24091.34|24171.45|24091.45|24171.94|24091.94|24171.22|24091.22|10
1733149560000|2024-12-02 14:26:00|24171.46|24091.46|24174.36|24094.36|24174.36|24094.36|24171.46|24091.46|9
1733149570000|2024-12-02 14:26:10|24174.03|24094.03|24174.04|24094.04|24174.36|24094.36|24171.95|24091.95|10
1733149580000|2024-12-02 14:26:20|24174.79|24094.79|24173.48|24093.48|24176.47|24096.47|24173.27|24093.27|10
1733149590000|2024-12-02 14:26:30|24173.7|24093.7|24175.72|24095.72|24175.72|24095.72|24173.32|24093.32|10
1733149600000|2024-12-02 14:26:40|24175.98|24095.98|24174.95|24094.95|24176.35|24096.35|24174.89|24094.89|10
1733149610000|2024-12-02 14:26:50|24174.84|24094.84|24187.95|24107.95|24187.95|24107.95|24174.63|24094.63|10
1733149620000|2024-12-02 14:27:00|24190.86|24110.86|24192.49|24112.49|24192.86|24112.86|24190.86|24110.86|10
1733149630000|2024-12-02 14:27:10|24192.48|24112.48|24192.89|24112.89|24194.43|24114.43|24192.26|24112.26|10
1733149640000|2024-12-02 14:27:20|24192.56|24112.56|24192.66|24112.66|24193.12|24113.12|24191.02|24111.02|10
1733149650000|2024-12-02 14:27:30|24192.37|24112.37|24191.2|24111.2|24192.37|24112.37|24189.5|24109.5|10
1733149660000|2024-12-02 14:27:40|24190.96|24110.96|24192.47|24112.47|24192.47|24112.47|24190.96|24110.96|9
1733149670000|2024-12-02 14:27:50|24192.1|24112.1|24193.84|24113.84|24194.71|24114.71|24192.1|24112.1|10
1733149680000|2024-12-02 14:28:00|24194.53|24114.53|24200.24|24120.24|24201.73|24121.73|24194.53|24114.53|10
1733149690000|2024-12-02 14:28:10|24199.27|24119.27|24198.45|24118.45|24199.27|24119.27|24198.27|24118.27|10
1733149700000|2024-12-02 14:28:20|24198.47|24118.47|24201.92|24121.92|24202.74|24122.74|24198.47|24118.47|10
1733149710000|2024-12-02 14:28:30|24202.47|24122.47|24212.12|24132.12|24212.12|24132.12|24202.47|24122.47|10
1733149720000|2024-12-02 14:28:40|24212.44|24132.44|24214.6|24134.6|24214.6|24134.6|24211.89|24131.89|10
1733149730000|2024-12-02 14:28:50|24214.62|24134.62|24212.7|24132.7|24214.62|24134.62|24212.7|24132.7|10
1733149740000|2024-12-02 14:29:00|24212.87|24132.87|24213.72|24133.72|24214.14|24134.14|24212.76|24132.76|10
1733149750000|2024-12-02 14:29:10|24211.95|24131.95|24210.39|24130.39|24211.95|24131.95|24210.1|24130.1|10
1733149760000|2024-12-02 14:29:20|24211.69|24131.69|24210.52|24130.52|24212.26|24132.26|24210.34|24130.34|10
1733149770000|2024-12-02 14:29:30|24210.88|24130.88|24209.21|24129.21|24210.88|24130.88|24209|24129|10
1733149780000|2024-12-02 14:29:40|24208.89|24128.89|24207.62|24127.62|24208.9|24128.9|24207.62|24127.62|10
1733149790000|2024-12-02 14:29:50|24208.79|24128.79|24209.7|24129.7|24209.7|24129.7|24207.97|24127.97|9
1733149800000|2024-12-02 14:30:00|24209.82|24129.82|24214.2|24134.2|24216.04|24136.04|24209.82|24129.82|10
1733149810000|2024-12-02 14:30:10|24215.15|24135.15|24216.59|24136.59|24219.32|24139.32|24215.15|24135.15|10
1733149820000|2024-12-02 14:30:20|24217.48|24137.48|24222.11|24142.11|24222.11|24142.11|24217.3|24137.3|10
1733149830000|2024-12-02 14:30:30|24228.02|24148.02|24233.86|24153.86|24234.07|24154.07|24228.02|24148.02|10
1733149840000|2024-12-02 14:30:40|24234.09|24154.09|24240.16|24160.16|24240.16|24160.16|24234.09|24154.09|10
1733149850000|2024-12-02 14:30:50|24241.38|24161.38|24245.44|24165.44|24245.44|24165.44|24240.97|24160.97|10
1733149860000|2024-12-02 14:31:00|24245.85|24165.85|24245.12|24165.12|24246.69|24166.69|24242.56|24162.56|10
1733149870000|2024-12-02 14:31:10|24246.36|24166.36|24249.54|24169.54|24249.91|24169.91|24246.36|24166.36|10
1733149880000|2024-12-02 14:31:20|24249.04|24169.04|24251.54|24171.54|24252.54|24172.54|24249.04|24169.04|10
1733149890000|2024-12-02 14:31:30|24252.27|24172.27|24252.3|24172.3|24252.7|24172.7|24250.6|24170.6|10
1733149900000|2024-12-02 14:31:40|24253.02|24173.02|24258.78|24178.78|24258.98|24178.98|24253.02|24173.02|10
1733149910000|2024-12-02 14:31:50|24258.53|24178.53|24258.81|24178.81|24259.63|24179.63|24258.18|24178.18|10
1733149920000|2024-12-02 14:32:00|24261.26|24181.26|24267.89|24187.89|24267.89|24187.89|24260.9|24180.9|10
1733149930000|2024-12-02 14:32:10|24271.58|24191.58|24281.42|24201.42|24281.42|24201.42|24271.58|24191.58|10
1733149940000|2024-12-02 14:32:20|24281.79|24201.79|24288.66|24208.66|24288.66|24208.66|24281.73|24201.73|10
1733149950000|2024-12-02 14:32:30|24290.38|24210.38|24292.51|24212.51|24292.94|24212.94|24290.13|24210.13|10
1733149960000|2024-12-02 14:32:40|24291.29|24211.29|24294.77|24214.77|24294.77|24214.77|24290.49|24210.49|10
1733149970000|2024-12-02 14:32:50|24294.7|24214.7|24296.46|24216.46|24296.46|24216.46|24294.7|24214.7|10
1733149980000|2024-12-02 14:33:00|24296.15|24216.15|24295.89|24215.89|24296.44|24216.44|24294.92|24214.92|10
1733149990000|2024-12-02 14:33:10|24295.31|24215.31|24299.56|24219.56|24299.56|24219.56|24295.31|24215.31|10
1733150000000|2024-12-02 14:33:20|24299.88|24219.88|24300.24|24220.24|24300.32|24220.32|24298.67|24218.67|10
1733150010000|2024-12-02 14:33:30|24306.47|24226.47|24313.23|24233.23|24313.23|24233.23|24306.47|24226.47|10
1733150020000|2024-12-02 14:33:40|24313.52|24233.52|24323.47|24243.47|24323.47|24243.47|24313.52|24233.52|10
1733150030000|2024-12-02 14:33:50|24323.97|24243.97|24328.87|24248.87|24329.07|24249.07|24323.97|24243.97|10
1733150040000|2024-12-02 14:34:00|24329.77|24249.77|24340.82|24260.82|24340.82|24260.82|24329.77|24249.77|10
1733150050000|2024-12-02 14:34:10|24341.1|24261.1|24346.51|24266.51|24348.47|24268.47|24341.1|24261.1|10
1733150060000|2024-12-02 14:34:20|24346.1|24266.1|24345.53|24265.53|24347.57|24267.57|24344.34|24264.34|10
1733150070000|2024-12-02 14:34:30|24346.23|24266.23|24347.41|24267.41|24347.67|24267.67|24346.23|24266.23|10
1733150080000|2024-12-02 14:34:40|24347.47|24267.47|24344.86|24264.86|24347.47|24267.47|24344.86|24264.86|10
1733150090000|2024-12-02 14:34:50|24344.39|24264.39|24344.81|24264.81|24344.81|24264.81|24342.22|24262.22|10
1733150100000|2024-12-02 14:35:00|24344.09|24264.09|24347.11|24267.11|24348.09|24268.09|24344.09|24264.09|10
1733150110000|2024-12-02 14:35:10|24347.72|24267.72|24349.13|24269.13|24350.84|24270.84|24347.72|24267.72|10
1733150120000|2024-12-02 14:35:20|24351.97|24271.97|24354.75|24274.75|24354.81|24274.81|24349.62|24269.62|10
1733150130000|2024-12-02 14:35:30|24355.3|24275.3|24347.55|24267.55|24355.3|24275.3|24347.55|24267.55|10
1733150140000|2024-12-02 14:35:40|24346.27|24266.27|24340.4|24260.4|24348.05|24268.05|24340.4|24260.4|10
1733150150000|2024-12-02 14:35:50|24340.49|24260.49|24337.12|24257.12|24340.49|24260.49|24334.18|24254.18|10
1733150160000|2024-12-02 14:36:00|24332.32|24252.32|24337.1|24257.1|24337.1|24257.1|24331.29|24251.29|10
1733150170000|2024-12-02 14:36:10|24336.78|24256.78|24338.4|24258.4|24338.4|24258.4|24335.04|24255.04|10
1733150180000|2024-12-02 14:36:20|24338.37|24258.37|24326.04|24246.04|24338.37|24258.37|24326.04|24246.04|10
1733150190000|2024-12-02 14:36:30|24326.36|24246.36|24323.38|24243.38|24326.36|24246.36|24323.38|24243.38|10
1733150200000|2024-12-02 14:36:40|24323.75|24243.75|24309.86|24229.86|24324.31|24244.31|24309.86|24229.86|10
1733150210000|2024-12-02 14:36:50|24307.19|24227.19|24296.52|24216.52|24307.19|24227.19|24296.4|24216.4|10
1733150220000|2024-12-02 14:37:00|24296.98|24216.98|24300.25|24220.25|24300.25|24220.25|24296.98|24216.98|10
1733150230000|2024-12-02 14:37:10|24299.8|24219.8|24299.81|24219.81|24301.67|24221.67|24298.96|24218.96|10
1733150240000|2024-12-02 14:37:20|24301.15|24221.15|24300.89|24220.89|24301.99|24221.99|24300.18|24220.18|9
1733150250000|2024-12-02 14:37:30|24301.01|24221.01|24301.41|24221.41|24302.18|24222.18|24300.62|24220.62|10
1733150260000|2024-12-02 14:37:40|24300.59|24220.59|24303.58|24223.58|24303.58|24223.58|24298.83|24218.83|10
1733150270000|2024-12-02 14:37:50|24304.41|24224.41|24308.46|24228.46|24308.46|24228.46|24304.41|24224.41|10
1733150280000|2024-12-02 14:38:00|24308.75|24228.75|24315.1|24235.1|24315.85|24235.85|24308.75|24228.75|10
1733150290000|2024-12-02 14:38:10|24316.56|24236.56|24315.95|24235.95|24316.79|24236.79|24315.17|24235.17|10
1733150300000|2024-12-02 14:38:20|24315.67|24235.67|24317.17|24237.17|24317.77|24237.77|24315.67|24235.67|10
1733150310000|2024-12-02 14:38:30|24316.29|24236.29|24317.62|24237.62|24318.54|24238.54|24316.29|24236.29|9
1733150320000|2024-12-02 14:38:40|24319.11|24239.11|24326.69|24246.69|24326.69|24246.69|24319.11|24239.11|10
1733150330000|2024-12-02 14:38:50|24327.78|24247.78|24333.36|24253.36|24333.82|24253.82|24327.78|24247.78|10
1733150340000|2024-12-02 14:39:00|24333.83|24253.83|24329.73|24249.73|24333.83|24253.83|24329.58|24249.58|10
1733150350000|2024-12-02 14:39:10|24330.04|24250.04|24326.56|24246.56|24330.04|24250.04|24326.56|24246.56|10
1733150360000|2024-12-02 14:39:20|24327.44|24247.44|24330.9|24250.9|24330.9|24250.9|24327.44|24247.44|10
1733150370000|2024-12-02 14:39:30|24331.68|24251.68|24333.05|24253.05|24333.05|24253.05|24331.68|24251.68|10
1733150380000|2024-12-02 14:39:40|24333.12|24253.12|24332.8|24252.8|24333.12|24253.12|24331.38|24251.38|10
1733150390000|2024-12-02 14:39:50|24333.62|24253.62|24335.47|24255.47|24337.61|24257.61|24333.62|24253.62|10
1733150400000|2024-12-02 14:40:00|24334.16|24254.16|24329.44|24249.44|24334.16|24254.16|24329.12|24249.12|10
1733150410000|2024-12-02 14:40:10|24329.19|24249.19|24330.98|24250.98|24331.52|24251.52|24329.19|24249.19|10
1733150420000|2024-12-02 14:40:20|24325.69|24245.69|24333.36|24253.36|24333.36|24253.36|24324.74|24244.74|10
1733150430000|2024-12-02 14:40:30|24333.95|24253.95|24343.06|24263.06|24343.06|24263.06|24333.63|24253.63|10
1733150440000|2024-12-02 14:40:40|24342.59|24262.59|24343.25|24263.25|24343.52|24263.52|24342.22|24262.22|10
1733150450000|2024-12-02 14:40:50|24344.28|24264.28|24345.05|24265.05|24345.71|24265.71|24344.28|24264.28|9
1733150460000|2024-12-02 14:41:00|24344.97|24264.97|24351.02|24271.02|24351.18|24271.18|24344.75|24264.75|10
1733150470000|2024-12-02 14:41:10|24351|24271|24348.28|24268.28|24351.01|24271.01|24348.28|24268.28|10
1733150480000|2024-12-02 14:41:20|24348.13|24268.13|24348.61|24268.61|24348.92|24268.92|24345.72|24265.72|10
1733150490000|2024-12-02 14:41:30|24349.06|24269.06|24350.68|24270.68|24352.34|24272.34|24349.06|24269.06|10
1733150500000|2024-12-02 14:41:40|24351.35|24271.35|24351.34|24271.34|24356.55|24276.55|24350.27|24270.27|10
1733150510000|2024-12-02 14:41:50|24351.15|24271.15|24353.56|24273.56|24353.56|24273.56|24350.92|24270.92|10
1733150520000|2024-12-02 14:42:00|24352.61|24272.61|24355.22|24275.22|24356.73|24276.73|24352.61|24272.61|10
1733150530000|2024-12-02 14:42:10|24356.56|24276.56|24354.19|24274.19|24359.36|24279.36|24354.19|24274.19|10
1733150540000|2024-12-02 14:42:20|24353.08|24273.08|24346.47|24266.47|24353.13|24273.13|24346.04|24266.04|10
1733150550000|2024-12-02 14:42:30|24346.41|24266.41|24338.2|24258.2|24346.41|24266.41|24338.2|24258.2|10
1733150560000|2024-12-02 14:42:40|24337.9|24257.9|24340.93|24260.93|24340.93|24260.93|24337.04|24257.04|10
1733150570000|2024-12-02 14:42:50|24342.81|24262.81|24342.63|24262.63|24343.92|24263.92|24342.38|24262.38|10
1733150580000|2024-12-02 14:43:00|24342.58|24262.58|24346.44|24266.44|24346.44|24266.44|24342.03|24262.03|10
1733150590000|2024-12-02 14:43:10|24346.34|24266.34|24355.84|24275.84|24355.84|24275.84|24345.82|24265.82|10
1733150600000|2024-12-02 14:43:20|24355.79|24275.79|24357.83|24277.83|24358.24|24278.24|24355.79|24275.79|10
1733150610000|2024-12-02 14:43:30|24358|24278|24366.47|24286.47|24366.47|24286.47|24358|24278|10
1733150620000|2024-12-02 14:43:40|24366.86|24286.86|24366.73|24286.73|24366.86|24286.86|24364.47|24284.47|10
1733150630000|2024-12-02 14:43:50|24366.33|24286.33|24375.5|24295.5|24375.5|24295.5|24366.33|24286.33|10
1733150640000|2024-12-02 14:44:00|24377.5|24297.5|24385.72|24305.72|24385.72|24305.72|24377.24|24297.24|10
1733150650000|2024-12-02 14:44:10|24386.41|24306.41|24396.35|24316.35|24396.35|24316.35|24386.41|24306.41|10
1733150660000|2024-12-02 14:44:20|24396.92|24316.92|24403.71|24323.71|24404.7|24324.7|24396.92|24316.92|9
1733150670000|2024-12-02 14:44:30|24406.38|24326.38|24419.38|24339.38|24419.38|24339.38|24406.38|24326.38|10
1733150680000|2024-12-02 14:44:40|24420.48|24340.48|24424.16|24344.16|24424.34|24344.34|24420.48|24340.48|10
1733150690000|2024-12-02 14:44:50|24424.94|24344.94|24426.4|24346.4|24427.97|24347.97|24424.94|24344.94|9
1733150700000|2024-12-02 14:45:00|24425.7|24345.7|24426.67|24346.67|24426.67|24346.67|24425.58|24345.58|10
1733150710000|2024-12-02 14:45:10|24427.11|24347.11|24420.33|24340.33|24427.11|24347.11|24420.33|24340.33|10
1733150720000|2024-12-02 14:45:20|24420.3|24340.3|24416.1|24336.1|24420.3|24340.3|24415.52|24335.52|10
1733150730000|2024-12-02 14:45:30|24415.72|24335.72|24421.42|24341.42|24421.42|24341.42|24415.31|24335.31|10
1733150740000|2024-12-02 14:45:40|24421.65|24341.65|24421.22|24341.22|24423.68|24343.68|24421.22|24341.22|10
1733150750000|2024-12-02 14:45:50|24421.64|24341.64|24418.94|24338.94|24421.91|24341.91|24418.94|24338.94|10
1733150760000|2024-12-02 14:46:00|24419.25|24339.25|24420.03|24340.03|24420.59|24340.59|24419.23|24339.23|10
1733150770000|2024-12-02 14:46:10|24421.52|24341.52|24432.83|24352.83|24432.83|24352.83|24419.97|24339.97|9
1733150780000|2024-12-02 14:46:20|24435.53|24355.53|24435.09|24355.09|24439.41|24359.41|24435.09|24355.09|10
1733150790000|2024-12-02 14:46:30|24434.36|24354.36|24439.14|24359.14|24439.14|24359.14|24433.52|24353.52|10
1733150800000|2024-12-02 14:46:40|24439.18|24359.18|24448.05|24368.05|24448.39|24368.39|24439.18|24359.18|10
1733150810000|2024-12-02 14:46:50|24451.33|24371.33|24458.18|24378.18|24458.6|24378.6|24450.16|24370.16|10
1733150820000|2024-12-02 14:47:00|24458.1|24378.1|24454.93|24374.93|24458.69|24378.69|24454.93|24374.93|10
1733150830000|2024-12-02 14:47:10|24454.94|24374.94|24447.79|24367.79|24454.94|24374.94|24446.63|24366.63|10
1733150840000|2024-12-02 14:47:20|24445.68|24365.68|24433.3|24353.3|24445.68|24365.68|24433.3|24353.3|10
1733150850000|2024-12-02 14:47:30|24432.37|24352.37|24431.01|24351.01|24433.38|24353.38|24431.01|24351.01|10
1733150860000|2024-12-02 14:47:40|24429.5|24349.5|24432.55|24352.55|24432.55|24352.55|24429.5|24349.5|9
1733150870000|2024-12-02 14:47:50|24432.38|24352.38|24429.61|24349.61|24432.38|24352.38|24429.57|24349.57|10
1733150880000|2024-12-02 14:48:00|24429.35|24349.35|24425.25|24345.25|24430.01|24350.01|24425.25|24345.25|10
1733150890000|2024-12-02 14:48:10|24425.09|24345.09|24432.06|24352.06|24432.06|24352.06|24425.05|24345.05|10
1733150900000|2024-12-02 14:48:20|24432.03|24352.03|24443.48|24363.48|24443.48|24363.48|24432.03|24352.03|9
1733150910000|2024-12-02 14:48:30|24446.36|24366.36|24446.99|24366.99|24448.09|24368.09|24445.39|24365.39|10
1733150920000|2024-12-02 14:48:40|24447.84|24367.84|24453.74|24373.74|24454.03|24374.03|24447.33|24367.33|10
1733150930000|2024-12-02 14:48:50|24453.6|24373.6|24457.9|24377.9|24457.9|24377.9|24453.6|24373.6|10
1733150940000|2024-12-02 14:49:00|24458.03|24378.03|24446.16|24366.16|24458.42|24378.42|24446.16|24366.16|10
1733150950000|2024-12-02 14:49:10|24443.97|24363.97|24429.88|24349.88|24443.97|24363.97|24429.88|24349.88|10
1733150960000|2024-12-02 14:49:20|24429.42|24349.42|24428.33|24348.33|24429.42|24349.42|24424.07|24344.07|10
1733150970000|2024-12-02 14:49:30|24427.82|24347.82|24422.09|24342.09|24428.71|24348.71|24422.09|24342.09|10
1733150980000|2024-12-02 14:49:40|24420.78|24340.78|24415.04|24335.04|24420.78|24340.78|24415.04|24335.04|10
1733150990000|2024-12-02 14:49:50|24417.41|24337.41|24418.63|24338.63|24418.63|24338.63|24416.82|24336.82|10
1733151000000|2024-12-02 14:50:00|24419.18|24339.18|24422.51|24342.51|24422.51|24342.51|24418.57|24338.57|10
1733151010000|2024-12-02 14:50:10|24421.25|24341.25|24422.17|24342.17|24422.17|24342.17|24420.36|24340.36|10
1733151020000|2024-12-02 14:50:20|24421.37|24341.37|24418.34|24338.34|24422.36|24342.36|24418.34|24338.34|10
1733151030000|2024-12-02 14:50:30|24418.17|24338.17|24413.58|24333.58|24418.17|24338.17|24413.58|24333.58|10
1733151040000|2024-12-02 14:50:40|24412.6|24332.6|24417.09|24337.09|24417.56|24337.56|24412.6|24332.6|10
1733151050000|2024-12-02 14:50:50|24416.02|24336.02|24411.61|24331.61|24416.02|24336.02|24410.13|24330.13|10
1733151060000|2024-12-02 14:51:00|24411.18|24331.18|24426.27|24346.27|24426.27|24346.27|24411.18|24331.18|10
1733151070000|2024-12-02 14:51:10|24427.63|24347.63|24423.99|24343.99|24427.63|24347.63|24423.74|24343.74|10
1733151080000|2024-12-02 14:51:20|24425.27|24345.27|24425.95|24345.95|24426.06|24346.06|24423.55|24343.55|10
1733151090000|2024-12-02 14:51:30|24425.91|24345.91|24422.05|24342.05|24425.91|24345.91|24422.05|24342.05|10
1733151100000|2024-12-02 14:51:40|24421|24341|24427.22|24347.22|24427.22|24347.22|24419.87|24339.87|10
1733151110000|2024-12-02 14:51:50|24427.01|24347.01|24429.52|24349.52|24431.99|24351.99|24427.01|24347.01|10
1733151120000|2024-12-02 14:52:00|24430.29|24350.29|24422.6|24342.6|24430.29|24350.29|24422.6|24342.6|10
1733151130000|2024-12-02 14:52:10|24421.02|24341.02|24409.67|24329.67|24421.02|24341.02|24409.67|24329.67|10
1733151140000|2024-12-02 14:52:20|24408.67|24328.67|24402.27|24322.27|24409.23|24329.23|24402.03|24322.03|10
1733151150000|2024-12-02 14:52:30|24403.75|24323.75|24389.71|24309.71|24403.75|24323.75|24389.71|24309.71|10
1733151160000|2024-12-02 14:52:40|24389.63|24309.63|24388.44|24308.44|24389.63|24309.63|24387.48|24307.48|10
1733151170000|2024-12-02 14:52:50|24387.58|24307.58|24376.39|24296.39|24387.58|24307.58|24375.73|24295.73|10
1733151180000|2024-12-02 14:53:00|24376.04|24296.04|24373.49|24293.49|24377.5|24297.5|24373.49|24293.49|10
1733151190000|2024-12-02 14:53:10|24369.48|24289.48|24364.13|24284.13|24369.48|24289.48|24364.13|24284.13|10
1733151200000|2024-12-02 14:53:20|24363.99|24283.99|24367.46|24287.46|24367.67|24287.67|24363.19|24283.19|10
1733151210000|2024-12-02 14:53:30|24366.39|24286.39|24362.03|24282.03|24366.39|24286.39|24361.04|24281.04|10
1733151220000|2024-12-02 14:53:40|24361.72|24281.72|24361.2|24281.2|24362.8|24282.8|24360.97|24280.97|10
1733151230000|2024-12-02 14:53:50|24360.04|24280.04|24358.76|24278.76|24360.04|24280.04|24357.97|24277.97|10
1733151240000|2024-12-02 14:54:00|24359.06|24279.06|24352.12|24272.12|24359.06|24279.06|24352.12|24272.12|10
1733151250000|2024-12-02 14:54:10|24350.98|24270.98|24345.45|24265.45|24350.98|24270.98|24345.14|24265.14|10
1733151260000|2024-12-02 14:54:20|24346.25|24266.25|24343.47|24263.47|24346.92|24266.92|24343.47|24263.47|10
1733151270000|2024-12-02 14:54:30|24342.37|24262.37|24339.85|24259.85|24342.37|24262.37|24339.85|24259.85|10
1733151280000|2024-12-02 14:54:40|24339.47|24259.47|24338.83|24258.83|24339.47|24259.47|24336.49|24256.49|10
1733151290000|2024-12-02 14:54:50|24339.75|24259.75|24342.01|24262.01|24342.9|24262.9|24339.75|24259.75|10
1733151300000|2024-12-02 14:55:00|24342.2|24262.2|24328.77|24248.77|24342.2|24262.2|24328.77|24248.77|10
1733151310000|2024-12-02 14:55:10|24328.79|24248.79|24322.68|24242.68|24328.79|24248.79|24320.13|24240.13|10
1733151320000|2024-12-02 14:55:20|24322.73|24242.73|24319.97|24239.97|24324.12|24244.12|24319.97|24239.97|10
1733151330000|2024-12-02 14:55:30|24319.3|24239.3|24308.09|24228.09|24319.3|24239.3|24307.49|24227.49|10
1733151340000|2024-12-02 14:55:40|24308.84|24228.84|24298.69|24218.69|24309.52|24229.52|24298.69|24218.69|10
1733151350000|2024-12-02 14:55:50|24299.71|24219.71|24295.4|24215.4|24299.71|24219.71|24294.74|24214.74|10
1733151360000|2024-12-02 14:56:00|24295.8|24215.8|24294.86|24214.86|24298.44|24218.44|24294.46|24214.46|10
1733151370000|2024-12-02 14:56:10|24294.34|24214.34|24288.47|24208.47|24294.34|24214.34|24287.62|24207.62|10
1733151380000|2024-12-02 14:56:20|24288.01|24208.01|24291.25|24211.25|24291.25|24211.25|24287.65|24207.65|10
1733151390000|2024-12-02 14:56:30|24290.86|24210.86|24292.84|24212.84|24294.16|24214.16|24290.86|24210.86|10
1733151400000|2024-12-02 14:56:40|24292.94|24212.94|24289.94|24209.94|24292.94|24212.94|24289.94|24209.94|10
1733151410000|2024-12-02 14:56:50|24289.65|24209.65|24282.01|24202.01|24289.99|24209.99|24282.01|24202.01|10
1733151420000|2024-12-02 14:57:00|24281.56|24201.56|24288.11|24208.11|24290.43|24210.43|24281.56|24201.56|10
1733151430000|2024-12-02 14:57:10|24286.76|24206.76|24289.23|24209.23|24289.23|24209.23|24286.36|24206.36|10
1733151440000|2024-12-02 14:57:20|24290.43|24210.43|24297.63|24217.63|24297.63|24217.63|24290.43|24210.43|10
1733151450000|2024-12-02 14:57:30|24297.66|24217.66|24295.81|24215.81|24298.22|24218.22|24295.16|24215.16|10
1733151460000|2024-12-02 14:57:40|24296.43|24216.43|24299.9|24219.9|24300.06|24220.06|24295.27|24215.27|10
1733151470000|2024-12-02 14:57:50|24301|24221|24301|24221|24303.78|24223.78|24300.12|24220.12|10
1733151480000|2024-12-02 14:58:00|24300.22|24220.22|24299.25|24219.25|24303.75|24223.75|24299.25|24219.25|10
1733151490000|2024-12-02 14:58:10|24298.94|24218.94|24294.43|24214.43|24298.94|24218.94|24294.43|24214.43|10
1733151500000|2024-12-02 14:58:20|24291.21|24211.21|24287.8|24207.8|24291.46|24211.46|24287.15|24207.15|10
1733151510000|2024-12-02 14:58:30|24286.8|24206.8|24296.13|24216.13|24296.13|24216.13|24286.8|24206.8|10
1733151520000|2024-12-02 14:58:40|24296.3|24216.3|24303.41|24223.41|24303.41|24223.41|24296.3|24216.3|10
1733151530000|2024-12-02 14:58:50|24303.31|24223.31|24304.91|24224.91|24305.25|24225.25|24302.96|24222.96|10
1733151540000|2024-12-02 14:59:00|24306.46|24226.46|24309.84|24229.84|24310.39|24230.39|24306.46|24226.46|10
1733151550000|2024-12-02 14:59:10|24310.95|24230.95|24316.91|24236.91|24316.91|24236.91|24310.75|24230.75|10
1733151560000|2024-12-02 14:59:20|24317.27|24237.27|24319.73|24239.73|24322.56|24242.56|24317.27|24237.27|10
1733151570000|2024-12-02 14:59:30|24318.78|24238.78|24320.7|24240.7|24320.7|24240.7|24317.74|24237.74|10
1733151580000|2024-12-02 14:59:40|24320.59|24240.59|24325.65|24245.65|24325.65|24245.65|24320.59|24240.59|10
1733151590000|2024-12-02 14:59:50|24325.92|24245.92|24328.17|24248.17|24329.34|24249.34|24325.92|24245.92|10
1733151600000|2024-12-02 15:00:00|24328.23|24248.23|24333.01|24253.01|24333.42|24253.42|24328.23|24248.23|10
1733151610000|2024-12-02 15:00:10|24332.82|24252.82|24335.39|24255.39|24337.36|24257.36|24332.51|24252.51|10
1733151620000|2024-12-02 15:00:20|24335.2|24255.2|24346.57|24266.57|24346.57|24266.57|24335.2|24255.2|10
1733151630000|2024-12-02 15:00:30|24345.92|24265.92|24346.18|24266.18|24348.65|24268.65|24345.02|24265.02|10
1733151640000|2024-12-02 15:00:40|24346.85|24266.85|24349.15|24269.15|24353.54|24273.54|24346.85|24266.85|10
1733151650000|2024-12-02 15:00:50|24348.35|24268.35|24339.87|24259.87|24348.35|24268.35|24339.52|24259.52|10
1733151660000|2024-12-02 15:01:00|24339.34|24259.34|24341.77|24261.77|24342.63|24262.63|24339.34|24259.34|10
1733151670000|2024-12-02 15:01:10|24340.98|24260.98|24337.68|24257.68|24342.66|24262.66|24337.28|24257.28|10
1733151680000|2024-12-02 15:01:20|24336.37|24256.37|24328.8|24248.8|24336.37|24256.37|24328.8|24248.8|10
1733151690000|2024-12-02 15:01:30|24328.84|24248.84|24328.96|24248.96|24331.53|24251.53|24327.87|24247.87|10
1733151700000|2024-12-02 15:01:40|24329.34|24249.34|24341.72|24261.72|24341.81|24261.81|24329.34|24249.34|10
1733151710000|2024-12-02 15:01:50|24341.85|24261.85|24350.62|24270.62|24350.62|24270.62|24341.85|24261.85|10
1733151720000|2024-12-02 15:02:00|24350.87|24270.87|24361.15|24281.15|24361.78|24281.78|24350.87|24270.87|10
1733151730000|2024-12-02 15:02:10|24361.22|24281.22|24368.13|24288.13|24369.4|24289.4|24361.22|24281.22|10
1733151740000|2024-12-02 15:02:20|24366.52|24286.52|24365.99|24285.99|24368.26|24288.26|24364.21|24284.21|10
1733151750000|2024-12-02 15:02:30|24365.02|24285.02|24357.72|24277.72|24365.02|24285.02|24357.72|24277.72|10
1733151760000|2024-12-02 15:02:40|24357.8|24277.8|24341.67|24261.67|24357.8|24277.8|24341.67|24261.67|10
1733151770000|2024-12-02 15:02:50|24339.22|24259.22|24331.56|24251.56|24342.85|24262.85|24331.56|24251.56|10
1733151780000|2024-12-02 15:03:00|24329.1|24249.1|24317.08|24237.08|24329.1|24249.1|24316.45|24236.45|10
1733151790000|2024-12-02 15:03:10|24313.8|24233.8|24303.01|24223.01|24313.8|24233.8|24303.01|24223.01|10
1733151800000|2024-12-02 15:03:20|24303.43|24223.43|24296.32|24216.32|24303.43|24223.43|24296.32|24216.32|10
1733151810000|2024-12-02 15:03:30|24294.65|24214.65|24301.22|24221.22|24301.88|24221.88|24294.65|24214.65|10
1733151820000|2024-12-02 15:03:40|24301.11|24221.11|24297.27|24217.27|24301.11|24221.11|24294.24|24214.24|10
1733151830000|2024-12-02 15:03:50|24297.81|24217.81|24288.15|24208.15|24299.62|24219.62|24288.15|24208.15|10
1733151840000|2024-12-02 15:04:00|24287.74|24207.74|24260.93|24180.93|24287.74|24207.74|24260.93|24180.93|10
1733151850000|2024-12-02 15:04:10|24255.39|24175.39|24255.01|24175.01|24256.51|24176.51|24250.58|24170.58|10
1733151860000|2024-12-02 15:04:20|24255.04|24175.04|24262.36|24182.36|24262.36|24182.36|24254.05|24174.05|10
1733151870000|2024-12-02 15:04:30|24264.04|24184.04|24269.4|24189.4|24269.4|24189.4|24264.04|24184.04|10
1733151880000|2024-12-02 15:04:40|24269.94|24189.94|24274.66|24194.66|24275.1|24195.1|24269.09|24189.09|10
1733151890000|2024-12-02 15:04:50|24275.66|24195.66|24287.78|24207.78|24287.78|24207.78|24275.66|24195.66|10
1733151900000|2024-12-02 15:05:00|24290.44|24210.44|24301.02|24221.02|24301.02|24221.02|24290.02|24210.02|10
1733151910000|2024-12-02 15:05:10|24301.71|24221.71|24298.43|24218.43|24302.27|24222.27|24298.43|24218.43|10
1733151920000|2024-12-02 15:05:20|24298.67|24218.67|24300.55|24220.55|24300.55|24220.55|24294.76|24214.76|10
1733151930000|2024-12-02 15:05:30|24299.43|24219.43|24302.62|24222.62|24303.31|24223.31|24299.43|24219.43|10
1733151940000|2024-12-02 15:05:40|24303.14|24223.14|24310.41|24230.41|24310.41|24230.41|24302.21|24222.21|10
1733151950000|2024-12-02 15:05:50|24310.75|24230.75|24312.36|24232.36|24313.48|24233.48|24306.45|24226.45|10
1733151960000|2024-12-02 15:06:00|24312.24|24232.24|24317.05|24237.05|24317.43|24237.43|24312.24|24232.24|10
1733151970000|2024-12-02 15:06:10|24318.54|24238.54|24329.71|24249.71|24329.71|24249.71|24318.54|24238.54|10
1733151980000|2024-12-02 15:06:20|24330.33|24250.33|24333.29|24253.29|24335.16|24255.16|24330.33|24250.33|10
1733151990000|2024-12-02 15:06:30|24333.03|24253.03|24336.46|24256.46|24337.2|24257.2|24333.03|24253.03|10
1733152000000|2024-12-02 15:06:40|24336.66|24256.66|24337.41|24257.41|24337.41|24257.41|24333.98|24253.98|10
1733152010000|2024-12-02 15:06:50|24339.62|24259.62|24337.32|24257.32|24340.18|24260.18|24337.32|24257.32|10
1733152020000|2024-12-02 15:07:00|24344.46|24264.46|24342.72|24262.72|24344.46|24264.46|24341.65|24261.65|10
1733152030000|2024-12-02 15:07:10|24342.79|24262.79|24343.16|24263.16|24343.17|24263.17|24340.75|24260.75|10
1733152040000|2024-12-02 15:07:20|24345.04|24265.04|24364.21|24284.21|24364.21|24284.21|24345.04|24265.04|10
1733152050000|2024-12-02 15:07:30|24364.62|24284.62|24353.9|24273.9|24364.62|24284.62|24353.9|24273.9|10
1733152060000|2024-12-02 15:07:40|24352.91|24272.91|24336.12|24256.12|24352.91|24272.91|24335.05|24255.05|10
1733152070000|2024-12-02 15:07:50|24335.85|24255.85|24332.11|24252.11|24336.5|24256.5|24332.11|24252.11|10
1733152080000|2024-12-02 15:08:00|24332.3|24252.3|24332.17|24252.17|24332.88|24252.88|24330.58|24250.58|10
1733152090000|2024-12-02 15:08:10|24333.14|24253.14|24339.42|24259.42|24339.42|24259.42|24332.19|24252.19|10
1733152100000|2024-12-02 15:08:20|24339.86|24259.86|24352.97|24272.97|24352.97|24272.97|24339.86|24259.86|10
1733152110000|2024-12-02 15:08:30|24353.66|24273.66|24360.63|24280.63|24360.63|24280.63|24353.66|24273.66|10
1733152120000|2024-12-02 15:08:40|24361.54|24281.54|24366.51|24286.51|24367.67|24287.67|24355.42|24275.42|10
1733152130000|2024-12-02 15:08:50|24367.3|24287.3|24365.35|24285.35|24367.3|24287.3|24363.83|24283.83|10
1733152140000|2024-12-02 15:09:00|24368.49|24288.49|24368.33|24288.33|24368.49|24288.49|24366.36|24286.36|9
1733152150000|2024-12-02 15:09:10|24370.55|24290.55|24378.94|24298.94|24379.37|24299.37|24370.55|24290.55|10
1733152160000|2024-12-02 15:09:20|24379.96|24299.96|24383.77|24303.77|24384.05|24304.05|24379.38|24299.38|10
1733152170000|2024-12-02 15:09:30|24384.13|24304.13|24390.72|24310.72|24390.72|24310.72|24382.66|24302.66|10
1733152180000|2024-12-02 15:09:40|24389.89|24309.89|24391.77|24311.77|24392.24|24312.24|24388.74|24308.74|10
1733152190000|2024-12-02 15:09:50|24391.65|24311.65|24392.74|24312.74|24393.35|24313.35|24391.37|24311.37|10
1733152200000|2024-12-02 15:10:00|24393.12|24313.12|24396.93|24316.93|24396.93|24316.93|24391.99|24311.99|10
1733152210000|2024-12-02 15:10:10|24397.44|24317.44|24395.59|24315.59|24398.91|24318.91|24394.81|24314.81|10
1733152220000|2024-12-02 15:10:20|24395.49|24315.49|24396.01|24316.01|24399.35|24319.35|24395.49|24315.49|10
1733152230000|2024-12-02 15:10:30|24395.05|24315.05|24389.63|24309.63|24396.73|24316.73|24389.63|24309.63|10
1733152240000|2024-12-02 15:10:40|24387.74|24307.74|24388.72|24308.72|24390.37|24310.37|24387.25|24307.25|10
1733152250000|2024-12-02 15:10:50|24390.56|24310.56|24391.92|24311.92|24393.35|24313.35|24390.56|24310.56|10
1733152260000|2024-12-02 15:11:00|24392.1|24312.1|24398.32|24318.32|24398.32|24318.32|24392.1|24312.1|10
1733152270000|2024-12-02 15:11:10|24398.16|24318.16|24400.41|24320.41|24400.41|24320.41|24397.67|24317.67|10
1733152280000|2024-12-02 15:11:20|24400.61|24320.61|24395.56|24315.56|24400.77|24320.77|24395.56|24315.56|10
1733152290000|2024-12-02 15:11:30|24393.02|24313.02|24388.4|24308.4|24393.02|24313.02|24388.4|24308.4|10
1733152300000|2024-12-02 15:11:40|24388.17|24308.17|24390.33|24310.33|24390.33|24310.33|24385.59|24305.59|10
1733152310000|2024-12-02 15:11:50|24389.93|24309.93|24386.58|24306.58|24389.93|24309.93|24386.58|24306.58|10
1733152320000|2024-12-02 15:12:00|24385.79|24305.79|24390.73|24310.73|24391.02|24311.02|24385.79|24305.79|10
1733152330000|2024-12-02 15:12:10|24391.15|24311.15|24389.28|24309.28|24391.75|24311.75|24388.88|24308.88|10
1733152340000|2024-12-02 15:12:20|24389.68|24309.68|24386.45|24306.45|24390.89|24310.89|24385.96|24305.96|10
1733152350000|2024-12-02 15:12:30|24384.51|24304.51|24380.99|24300.99|24384.51|24304.51|24380.05|24300.05|10
1733152360000|2024-12-02 15:12:40|24380.73|24300.73|24384.57|24304.57|24384.57|24304.57|24380.73|24300.73|10
1733152370000|2024-12-02 15:12:50|24385|24305|24385.9|24305.9|24385.9|24305.9|24383.09|24303.09|10
1733152380000|2024-12-02 15:13:00|24387.03|24307.03|24394.7|24314.7|24395.93|24315.93|24387.03|24307.03|10
1733152390000|2024-12-02 15:13:10|24396.15|24316.15|24397.76|24317.76|24397.76|24317.76|24394.01|24314.01|10
1733152400000|2024-12-02 15:13:20|24396.09|24316.09|24403.03|24323.03|24403.03|24323.03|24396.09|24316.09|10
1733152410000|2024-12-02 15:13:30|24404.21|24324.21|24406.86|24326.86|24406.86|24326.86|24404.21|24324.21|9
1733152420000|2024-12-02 15:13:40|24409.09|24329.09|24415.98|24335.98|24415.98|24335.98|24408.9|24328.9|10
1733152430000|2024-12-02 15:13:50|24416.75|24336.75|24423.31|24343.31|24423.62|24343.62|24416.75|24336.75|10
1733152440000|2024-12-02 15:14:00|24422.91|24342.91|24422.34|24342.34|24422.91|24342.91|24419.67|24339.67|10
1733152450000|2024-12-02 15:14:10|24426.24|24346.24|24437.01|24357.01|24437.01|24357.01|24426.24|24346.24|10
1733152460000|2024-12-02 15:14:20|24437.04|24357.04|24436.09|24356.09|24437.11|24357.11|24431.26|24351.26|10
1733152470000|2024-12-02 15:14:30|24435.66|24355.66|24431.56|24351.56|24436.29|24356.29|24431.56|24351.56|10
1733152480000|2024-12-02 15:14:40|24429.81|24349.81|24417.89|24337.89|24429.81|24349.81|24417.89|24337.89|10
1733152490000|2024-12-02 15:14:50|24417.42|24337.42|24406.64|24326.64|24417.42|24337.42|24406.64|24326.64|10
1733152500000|2024-12-02 15:15:00|24407.45|24327.45|24415.07|24335.07|24415.07|24335.07|24407.45|24327.45|10
1733152510000|2024-12-02 15:15:10|24416.26|24336.26|24426.56|24346.56|24426.56|24346.56|24416.26|24336.26|10
1733152520000|2024-12-02 15:15:20|24426.24|24346.24|24426.66|24346.66|24428.94|24348.94|24424.28|24344.28|10
1733152530000|2024-12-02 15:15:30|24425.99|24345.99|24418.52|24338.52|24425.99|24345.99|24417.84|24337.84|10
1733152540000|2024-12-02 15:15:40|24420.18|24340.18|24420.12|24340.12|24422.7|24342.7|24419.29|24339.29|10
1733152550000|2024-12-02 15:15:50|24421.02|24341.02|24427.19|24347.19|24427.19|24347.19|24421.02|24341.02|10
1733152560000|2024-12-02 15:16:00|24428.68|24348.68|24432.81|24352.81|24432.85|24352.85|24428.68|24348.68|10
1733152570000|2024-12-02 15:16:10|24430.3|24350.3|24439.14|24359.14|24439.14|24359.14|24429.14|24349.14|10
1733152580000|2024-12-02 15:16:20|24439.06|24359.06|24445.81|24365.81|24445.81|24365.81|24439.06|24359.06|10
1733152590000|2024-12-02 15:16:30|24445.42|24365.42|24444.68|24364.68|24447.1|24367.1|24444.45|24364.45|10
1733152600000|2024-12-02 15:16:40|24444.62|24364.62|24446.76|24366.76|24446.76|24366.76|24444.25|24364.25|10
1733152610000|2024-12-02 15:16:50|24446.96|24366.96|24450.67|24370.67|24450.67|24370.67|24446.96|24366.96|10
1733152620000|2024-12-02 15:17:00|24450.73|24370.73|24449.26|24369.26|24451.06|24371.06|24446.57|24366.57|10
1733152630000|2024-12-02 15:17:10|24448.94|24368.94|24443.96|24363.96|24449.73|24369.73|24443.96|24363.96|10
1733152640000|2024-12-02 15:17:20|24444.27|24364.27|24449.49|24369.49|24449.49|24369.49|24442.85|24362.85|10
1733152650000|2024-12-02 15:17:30|24450.14|24370.14|24455.71|24375.71|24455.71|24375.71|24450.14|24370.14|10
1733152660000|2024-12-02 15:17:40|24454.13|24374.13|24456.05|24376.05|24456.05|24376.05|24453.98|24373.98|10
1733152670000|2024-12-02 15:17:50|24457.49|24377.49|24459.88|24379.88|24459.91|24379.91|24457.29|24377.29|10
1733152680000|2024-12-02 15:18:00|24459.96|24379.96|24467.79|24387.79|24467.79|24387.79|24459.96|24379.96|10
1733152690000|2024-12-02 15:18:10|24469.02|24389.02|24475.17|24395.17|24475.17|24395.17|24468.69|24388.69|10
1733152700000|2024-12-02 15:18:20|24476.05|24396.05|24482.94|24402.94|24483.39|24403.39|24476.05|24396.05|10
1733152710000|2024-12-02 15:18:30|24484.7|24404.7|24489.24|24409.24|24489.24|24409.24|24484.7|24404.7|10
1733152720000|2024-12-02 15:18:40|24490.04|24410.04|24489.53|24409.53|24490.11|24410.11|24487.16|24407.16|10
1733152730000|2024-12-02 15:18:50|24491.87|24411.87|24483.37|24403.37|24491.87|24411.87|24483.37|24403.37|10
1733152740000|2024-12-02 15:19:00|24481.85|24401.85|24476.13|24396.13|24481.85|24401.85|24476.13|24396.13|10
1733152750000|2024-12-02 15:19:10|24476.15|24396.15|24480.65|24400.65|24480.65|24400.65|24476.15|24396.15|10
1733152760000|2024-12-02 15:19:20|24479.79|24399.79|24477.36|24397.36|24481.19|24401.19|24477.21|24397.21|10
1733152770000|2024-12-02 15:19:30|24476.93|24396.93|24485.72|24405.72|24485.91|24405.91|24476.93|24396.93|10
1733152780000|2024-12-02 15:19:40|24483.07|24403.07|24475.17|24395.17|24483.07|24403.07|24475.17|24395.17|10
1733152790000|2024-12-02 15:19:50|24474.37|24394.37|24462.45|24382.45|24474.37|24394.37|24462.45|24382.45|10
1733152800000|2024-12-02 15:20:00|24461.63|24381.63|24465.5|24385.5|24465.5|24385.5|24460.63|24380.63|10
1733152810000|2024-12-02 15:20:10|24466.93|24386.93|24469.59|24389.59|24469.59|24389.59|24465.83|24385.83|10
1733152820000|2024-12-02 15:20:20|24471.67|24391.67|24481.54|24401.54|24481.92|24401.92|24471.67|24391.67|10
1733152830000|2024-12-02 15:20:30|24482.06|24402.06|24486.47|24406.47|24487.48|24407.48|24482.06|24402.06|10
1733152840000|2024-12-02 15:20:40|24487.5|24407.5|24496.45|24416.45|24496.45|24416.45|24487.5|24407.5|10
1733152850000|2024-12-02 15:20:50|24495.48|24415.48|24494.05|24414.05|24498.22|24418.22|24493.49|24413.49|10
1733152860000|2024-12-02 15:21:00|24493.61|24413.61|24502.15|24422.15|24503.61|24423.61|24493.61|24413.61|10
1733152870000|2024-12-02 15:21:10|24502.67|24422.67|24509.36|24429.36|24509.36|24429.36|24502.67|24422.67|10
1733152880000|2024-12-02 15:21:20|24508.86|24428.86|24515.06|24435.06|24517.52|24437.52|24508.86|24428.86|10
1733152890000|2024-12-02 15:21:30|24517.14|24437.14|24520.22|24440.22|24520.22|24440.22|24517.04|24437.04|9
1733152900000|2024-12-02 15:21:40|24519.29|24439.29|24524.42|24444.42|24524.56|24444.56|24519.15|24439.15|10
1733152910000|2024-12-02 15:21:50|24523.68|24443.68|24520.39|24440.39|24523.92|24443.92|24520.39|24440.39|10
1733152920000|2024-12-02 15:22:00|24519.81|24439.81|24526.46|24446.46|24526.46|24446.46|24518.5|24438.5|10
1733152930000|2024-12-02 15:22:10|24527.05|24447.05|24532.45|24452.45|24532.45|24452.45|24526.88|24446.88|10
1733152940000|2024-12-02 15:22:20|24532.95|24452.95|24544.97|24464.97|24544.97|24464.97|24532.95|24452.95|10
1733152950000|2024-12-02 15:22:30|24545.55|24465.55|24564.05|24484.05|24564.05|24484.05|24545.55|24465.55|10
1733152960000|2024-12-02 15:22:40|24568.8|24488.8|24570.86|24490.86|24570.86|24490.86|24567.02|24487.02|10
1733152970000|2024-12-02 15:22:50|24570.33|24490.33|24572.66|24492.66|24573.43|24493.43|24570.33|24490.33|10
1733152980000|2024-12-02 15:23:00|24572.76|24492.76|24571.94|24491.94|24572.76|24492.76|24570.48|24490.48|10
1733152990000|2024-12-02 15:23:10|24573.73|24493.73|24579.15|24499.15|24579.15|24499.15|24573.46|24493.46|10
1733153000000|2024-12-02 15:23:20|24577.62|24497.62|24568.38|24488.38|24577.62|24497.62|24568.38|24488.38|10
1733153010000|2024-12-02 15:23:30|24570.1|24490.1|24566.09|24486.09|24570.1|24490.1|24565.05|24485.05|10
1733153020000|2024-12-02 15:23:40|24566.66|24486.66|24572.04|24492.04|24573.15|24493.15|24566.66|24486.66|10
1733153030000|2024-12-02 15:23:50|24571.71|24491.71|24569.87|24489.87|24573.7|24493.7|24569.87|24489.87|10
1733153040000|2024-12-02 15:24:00|24570.02|24490.02|24564.51|24484.51|24570.02|24490.02|24563.03|24483.03|10
1733153050000|2024-12-02 15:24:10|24565.64|24485.64|24572.96|24492.96|24572.96|24492.96|24565.16|24485.16|10
1733153060000|2024-12-02 15:24:20|24575.97|24495.97|24583.81|24503.81|24583.81|24503.81|24575.97|24495.97|10
1733153070000|2024-12-02 15:24:30|24582.96|24502.96|24589.59|24509.59|24590.07|24510.07|24582.96|24502.96|10
1733153080000|2024-12-02 15:24:40|24588.8|24508.8|24586.19|24506.19|24588.8|24508.8|24585.65|24505.65|10
1733153090000|2024-12-02 15:24:50|24585.4|24505.4|24586.05|24506.05|24586.05|24506.05|24582.68|24502.68|10
1733153100000|2024-12-02 15:25:00|24584.75|24504.75|24588.99|24508.99|24589.85|24509.85|24584.75|24504.75|10
1733153110000|2024-12-02 15:25:10|24587.93|24507.93|24584.71|24504.71|24587.93|24507.93|24582.33|24502.33|10
1733153120000|2024-12-02 15:25:20|24582.25|24502.25|24579.81|24499.81|24582.25|24502.25|24579.19|24499.19|10
1733153130000|2024-12-02 15:25:30|24580.44|24500.44|24585|24505|24587.19|24507.19|24580.44|24500.44|10
1733153140000|2024-12-02 15:25:40|24585.31|24505.31|24582.17|24502.17|24585.52|24505.52|24582.02|24502.02|10
1733153150000|2024-12-02 15:25:50|24582.88|24502.88|24581.82|24501.82|24582.88|24502.88|24578.96|24498.96|10
1733153160000|2024-12-02 15:26:00|24580.34|24500.34|24584.42|24504.42|24584.42|24504.42|24578.43|24498.43|10
1733153170000|2024-12-02 15:26:10|24586.49|24506.49|24586.19|24506.19|24588.12|24508.12|24585.17|24505.17|10
1733153180000|2024-12-02 15:26:20|24586.21|24506.21|24589.86|24509.86|24589.86|24509.86|24585.34|24505.34|10
1733153190000|2024-12-02 15:26:30|24589.64|24509.64|24586.07|24506.07|24589.73|24509.73|24586.07|24506.07|10
1733153200000|2024-12-02 15:26:40|24586.33|24506.33|24588.15|24508.15|24589.48|24509.48|24586.33|24506.33|10
1733153210000|2024-12-02 15:26:50|24585.66|24505.66|24572.89|24492.89|24586|24506|24572.89|24492.89|10
1733153220000|2024-12-02 15:27:00|24570.32|24490.32|24558.82|24478.82|24570.32|24490.32|24558.82|24478.82|10
1733153230000|2024-12-02 15:27:10|24557.11|24477.11|24554.52|24474.52|24558.78|24478.78|24554.52|24474.52|10
1733153240000|2024-12-02 15:27:20|24555.27|24475.27|24552.82|24472.82|24555.27|24475.27|24551.23|24471.23|10
1733153250000|2024-12-02 15:27:30|24553.72|24473.72|24557.42|24477.42|24557.42|24477.42|24552.42|24472.42|10
1733153260000|2024-12-02 15:27:40|24558.72|24478.72|24570.17|24490.17|24570.73|24490.73|24558.72|24478.72|10
1733153270000|2024-12-02 15:27:50|24570.84|24490.84|24571.4|24491.4|24571.4|24491.4|24568.77|24488.77|10
1733153280000|2024-12-02 15:28:00|24570.96|24490.96|24565.38|24485.38|24570.96|24490.96|24565.38|24485.38|10
1733153290000|2024-12-02 15:28:10|24564.51|24484.51|24574.46|24494.46|24574.46|24494.46|24564.51|24484.51|10
1733153300000|2024-12-02 15:28:20|24575.1|24495.1|24579.2|24499.2|24579.2|24499.2|24575.1|24495.1|10
1733153310000|2024-12-02 15:28:30|24581.4|24501.4|24581.05|24501.05|24583.58|24503.58|24580.81|24500.81|10
1733153320000|2024-12-02 15:28:40|24581.91|24501.91|24582.61|24502.61|24582.93|24502.93|24580.49|24500.49|10
1733153330000|2024-12-02 15:28:50|24582.32|24502.32|24579.29|24499.29|24582.72|24502.72|24578.08|24498.08|10
1733153340000|2024-12-02 15:29:00|24577.88|24497.88|24569.79|24489.79|24577.88|24497.88|24569.79|24489.79|10
1733153350000|2024-12-02 15:29:10|24569.37|24489.37|24571.9|24491.9|24571.9|24491.9|24567.51|24487.51|10
1733153360000|2024-12-02 15:29:20|24571.25|24491.25|24574.95|24494.95|24575.57|24495.57|24571.25|24491.25|10
1733153370000|2024-12-02 15:29:30|24573.82|24493.82|24570.55|24490.55|24575.8|24495.8|24570.55|24490.55|10
1733153380000|2024-12-02 15:29:40|24571.03|24491.03|24574.53|24494.53|24576.61|24496.61|24570.57|24490.57|10
1733153390000|2024-12-02 15:29:50|24575.86|24495.86|24574.42|24494.42|24576.25|24496.25|24574.05|24494.05|10
1733153400000|2024-12-02 15:30:00|24574.03|24494.03|24564.42|24484.42|24574.03|24494.03|24563.31|24483.31|10
1733153410000|2024-12-02 15:30:10|24563.76|24483.76|24559.36|24479.36|24565.92|24485.92|24558.48|24478.48|10
1733153420000|2024-12-02 15:30:20|24557.28|24477.28|24560.13|24480.13|24560.13|24480.13|24555.97|24475.97|10
1733153430000|2024-12-02 15:30:30|24560.64|24480.64|24557.69|24477.69|24562.12|24482.12|24556.07|24476.07|10
1733153440000|2024-12-02 15:30:40|24558.31|24478.31|24562.8|24482.8|24562.8|24482.8|24555.65|24475.65|10
1733153450000|2024-12-02 15:30:50|24562.74|24482.74|24567.08|24487.08|24567.08|24487.08|24562.74|24482.74|10
1733153460000|2024-12-02 15:31:00|24567.62|24487.62|24569.67|24489.67|24572.75|24492.75|24567.62|24487.62|10
1733153470000|2024-12-02 15:31:10|24568.94|24488.94|24570.96|24490.96|24571.37|24491.37|24567.61|24487.61|10
1733153480000|2024-12-02 15:31:20|24571.64|24491.64|24580.49|24500.49|24580.49|24500.49|24571.64|24491.64|10
1733153490000|2024-12-02 15:31:30|24581.24|24501.24|24581.4|24501.4|24581.89|24501.89|24580.38|24500.38|10
1733153500000|2024-12-02 15:31:40|24582.42|24502.42|24586.73|24506.73|24586.73|24506.73|24581.59|24501.59|10
1733153510000|2024-12-02 15:31:50|24585.06|24505.06|24583.59|24503.59|24587.98|24507.98|24583.59|24503.59|9
1733153520000|2024-12-02 15:32:00|24585.27|24505.27|24584.09|24504.09|24585.99|24505.99|24582.36|24502.36|10
1733153530000|2024-12-02 15:32:10|24583.55|24503.55|24569.49|24489.49|24584.87|24504.87|24569.49|24489.49|10
1733153540000|2024-12-02 15:32:20|24568.13|24488.13|24554.21|24474.21|24568.13|24488.13|24554.21|24474.21|10
1733153550000|2024-12-02 15:32:30|24550.09|24470.09|24543.4|24463.4|24550.09|24470.09|24541.8|24461.8|10
1733153560000|2024-12-02 15:32:40|24543.64|24463.64|24534.05|24454.05|24543.72|24463.72|24534.05|24454.05|10
1733153570000|2024-12-02 15:32:50|24532.88|24452.88|24534.52|24454.52|24534.52|24454.52|24532.51|24452.51|10
1733153580000|2024-12-02 15:33:00|24534.33|24454.33|24535.69|24455.69|24535.69|24455.69|24533.62|24453.62|10
1733153590000|2024-12-02 15:33:10|24535.83|24455.83|24534.83|24454.83|24537.64|24457.64|24533.09|24453.09|10
1733153600000|2024-12-02 15:33:20|24533.69|24453.69|24533.93|24453.93|24534.3|24454.3|24530.96|24450.96|10
1733153610000|2024-12-02 15:33:30|24534.68|24454.68|24533.7|24453.7|24534.68|24454.68|24531.87|24451.87|9
1733153620000|2024-12-02 15:33:40|24534.74|24454.74|24538.17|24458.17|24538.17|24458.17|24533.13|24453.13|10
1733153630000|2024-12-02 15:33:50|24538.46|24458.46|24544.14|24464.14|24544.14|24464.14|24538.46|24458.46|10
1733153640000|2024-12-02 15:34:00|24544.18|24464.18|24565.75|24485.75|24565.75|24485.75|24544.18|24464.18|10
1733153650000|2024-12-02 15:34:10|24565.17|24485.17|24561.43|24481.43|24567.18|24487.18|24561.43|24481.43|10
1733153660000|2024-12-02 15:34:20|24560.73|24480.73|24556.1|24476.1|24560.73|24480.73|24555.04|24475.04|10
1733153670000|2024-12-02 15:34:30|24555.43|24475.43|24560.54|24480.54|24560.54|24480.54|24555.43|24475.43|10
1733153680000|2024-12-02 15:34:40|24561|24481|24550.78|24470.78|24561|24481|24550.78|24470.78|10
1733153690000|2024-12-02 15:34:50|24551.1|24471.1|24557.61|24477.61|24557.61|24477.61|24549.83|24469.83|10
1733153700000|2024-12-02 15:35:00|24555.56|24475.56|24551.9|24471.9|24557.11|24477.11|24551.9|24471.9|10
1733153710000|2024-12-02 15:35:10|24553.32|24473.32|24552.88|24472.88|24553.32|24473.32|24547.87|24467.87|10
1733153720000|2024-12-02 15:35:20|24552.07|24472.07|24551.31|24471.31|24552.65|24472.65|24548.69|24468.69|10
1733153730000|2024-12-02 15:35:30|24550.9|24470.9|24542.26|24462.26|24550.9|24470.9|24541.56|24461.56|10
1733153740000|2024-12-02 15:35:40|24543.61|24463.61|24554.36|24474.36|24554.36|24474.36|24543.61|24463.61|10
1733153750000|2024-12-02 15:35:50|24555.21|24475.21|24567.15|24487.15|24567.28|24487.28|24555.21|24475.21|9
1733153760000|2024-12-02 15:36:00|24570.61|24490.61|24584.38|24504.38|24585.18|24505.18|24570.61|24490.61|10
1733153770000|2024-12-02 15:36:10|24583.6|24503.6|24587.94|24507.94|24587.94|24507.94|24581.8|24501.8|10
1733153780000|2024-12-02 15:36:20|24587.64|24507.64|24592.38|24512.38|24592.38|24512.38|24587.64|24507.64|10
1733153790000|2024-12-02 15:36:30|24592.91|24512.91|24595.01|24515.01|24596.45|24516.45|24592.91|24512.91|10
1733153800000|2024-12-02 15:36:40|24595.05|24515.05|24593.56|24513.56|24595.44|24515.44|24592.92|24512.92|10
1733153810000|2024-12-02 15:36:50|24592.71|24512.71|24596.47|24516.47|24596.47|24516.47|24592.71|24512.71|10
1733153820000|2024-12-02 15:37:00|24595.84|24515.84|24595.03|24515.03|24596.62|24516.62|24593.65|24513.65|10
1733153830000|2024-12-02 15:37:10|24592.54|24512.54|24585.33|24505.33|24592.54|24512.54|24583.48|24503.48|10
1733153840000|2024-12-02 15:37:20|24585.74|24505.74|24584.86|24504.86|24588.22|24508.22|24584.77|24504.77|10
1733153850000|2024-12-02 15:37:30|24586.42|24506.42|24591.5|24511.5|24591.65|24511.65|24585.53|24505.53|10
1733153860000|2024-12-02 15:37:40|24593.73|24513.73|24598.49|24518.49|24599.44|24519.44|24593.73|24513.73|10
1733153870000|2024-12-02 15:37:50|24597.46|24517.46|24598.57|24518.57|24598.7|24518.7|24594.83|24514.83|10
1733153880000|2024-12-02 15:38:00|24600.44|24520.44|24596.87|24516.87|24601.26|24521.26|24596.37|24516.37|10
1733153890000|2024-12-02 15:38:10|24595.21|24515.21|24589.32|24509.32|24595.21|24515.21|24588.01|24508.01|10
1733153900000|2024-12-02 15:38:20|24590.12|24510.12|24586.01|24506.01|24590.12|24510.12|24585.23|24505.23|10
1733153910000|2024-12-02 15:38:30|24586.94|24506.94|24586.26|24506.26|24587.85|24507.85|24584.01|24504.01|10
1733153920000|2024-12-02 15:38:40|24586.88|24506.88|24591.06|24511.06|24591.58|24511.58|24586.88|24506.88|10
1733153930000|2024-12-02 15:38:50|24590.57|24510.57|24594.68|24514.68|24594.68|24514.68|24590.51|24510.51|10
1733153940000|2024-12-02 15:39:00|24599.58|24519.58|24609.27|24529.27|24611.59|24531.59|24599.58|24519.58|10
1733153950000|2024-12-02 15:39:10|24610.82|24530.82|24615.94|24535.94|24616.89|24536.89|24610.82|24530.82|10
1733153960000|2024-12-02 15:39:20|24616.42|24536.42|24617.16|24537.16|24619.69|24539.69|24615.47|24535.47|10
1733153970000|2024-12-02 15:39:30|24616.82|24536.82|24618.35|24538.35|24619.76|24539.76|24615.27|24535.27|10
1733153980000|2024-12-02 15:39:40|24616.76|24536.76|24628.93|24548.93|24628.93|24548.93|24616.76|24536.76|10
1733153990000|2024-12-02 15:39:50|24629.27|24549.27|24639.15|24559.15|24639.15|24559.15|24629.27|24549.27|10
1733154000000|2024-12-02 15:40:00|24639.47|24559.47|24649.98|24569.98|24650.45|24570.45|24639.47|24559.47|10
1733154010000|2024-12-02 15:40:10|24648.94|24568.94|24650.66|24570.66|24650.66|24570.66|24646.97|24566.97|10
1733154020000|2024-12-02 15:40:20|24651.87|24571.87|24657.39|24577.39|24657.93|24577.93|24649.42|24569.42|10
1733154030000|2024-12-02 15:40:30|24657.6|24577.6|24659.17|24579.17|24660.97|24580.97|24655.97|24575.97|10
1733154040000|2024-12-02 15:40:40|24660.21|24580.21|24662.51|24582.51|24662.51|24582.51|24658.4|24578.4|10
1733154050000|2024-12-02 15:40:50|24662.56|24582.56|24652.29|24572.29|24662.58|24582.58|24652.29|24572.29|10
1733154060000|2024-12-02 15:41:00|24652.73|24572.73|24648.78|24568.78|24652.73|24572.73|24648.61|24568.61|10
1733154070000|2024-12-02 15:41:10|24647|24567|24642.58|24562.58|24647|24567|24642.42|24562.42|10
1733154080000|2024-12-02 15:41:20|24641.03|24561.03|24634.39|24554.39|24641.03|24561.03|24633.11|24553.11|10
1733154090000|2024-12-02 15:41:30|24635.86|24555.86|24635.16|24555.16|24636.83|24556.83|24633.34|24553.34|10
1733154100000|2024-12-02 15:41:40|24634.92|24554.92|24646.66|24566.66|24646.66|24566.66|24634.92|24554.92|10
1733154110000|2024-12-02 15:41:50|24647.99|24567.99|24658.78|24578.78|24658.97|24578.97|24647.99|24567.99|10
1733154120000|2024-12-02 15:42:00|24658.82|24578.82|24669.58|24589.58|24669.58|24589.58|24658.82|24578.82|10
1733154130000|2024-12-02 15:42:10|24670|24590|24677.27|24597.27|24677.65|24597.65|24670|24590|10
1733154140000|2024-12-02 15:42:20|24678.22|24598.22|24688.13|24608.13|24688.13|24608.13|24677.5|24597.5|10
1733154150000|2024-12-02 15:42:30|24687.33|24607.33|24690.3|24610.3|24690.3|24610.3|24687.33|24607.33|10
1733154160000|2024-12-02 15:42:40|24690.41|24610.41|24691.45|24611.45|24691.76|24611.76|24687.9|24607.9|10
1733154170000|2024-12-02 15:42:50|24691.36|24611.36|24696.74|24616.74|24697.62|24617.62|24691.36|24611.36|10
1733154180000|2024-12-02 15:43:00|24696.92|24616.92|24701.65|24621.65|24701.92|24621.92|24696.92|24616.92|10
1733154190000|2024-12-02 15:43:10|24701.69|24621.69|24713.04|24633.04|24713.04|24633.04|24701.69|24621.69|10
1733154200000|2024-12-02 15:43:20|24715.83|24635.83|24724.52|24644.52|24724.63|24644.63|24711.19|24631.19|10
1733154210000|2024-12-02 15:43:30|24724.39|24644.39|24727.34|24647.34|24728.2|24648.2|24723.25|24643.25|9
1733154220000|2024-12-02 15:43:40|24728.25|24648.25|24723.81|24643.81|24728.78|24648.78|24723.33|24643.33|10
1733154230000|2024-12-02 15:43:50|24723.83|24643.83|24724.07|24644.07|24726.94|24646.94|24722.9|24642.9|10
1733154240000|2024-12-02 15:44:00|24724.76|24644.76|24722.39|24642.39|24724.76|24644.76|24720.49|24640.49|10
1733154250000|2024-12-02 15:44:10|24723.33|24643.33|24723.21|24643.21|24726.23|24646.23|24723.15|24643.15|10
1733154260000|2024-12-02 15:44:20|24723.41|24643.41|24727.16|24647.16|24728.9|24648.9|24722.39|24642.39|10
1733154270000|2024-12-02 15:44:30|24727.55|24647.55|24731.89|24651.89|24731.89|24651.89|24727.55|24647.55|10
1733154280000|2024-12-02 15:44:40|24733.07|24653.07|24739.42|24659.42|24739.42|24659.42|24733.07|24653.07|10
1733154290000|2024-12-02 15:44:50|24740.1|24660.1|24737.45|24657.45|24742.25|24662.25|24737.45|24657.45|9
1733154300000|2024-12-02 15:45:00|24735.45|24655.45|24734.15|24654.15|24735.57|24655.57|24733.32|24653.32|10
1733154310000|2024-12-02 15:45:10|24732.24|24652.24|24722.69|24642.69|24732.24|24652.24|24722.69|24642.69|10
1733154320000|2024-12-02 15:45:20|24723.02|24643.02|24707.24|24627.24|24723.02|24643.02|24707.24|24627.24|10
1733154330000|2024-12-02 15:45:30|24701.87|24621.87|24696.1|24616.1|24702.96|24622.96|24696.1|24616.1|10
1733154340000|2024-12-02 15:45:40|24696.11|24616.11|24691.32|24611.32|24696.11|24616.11|24690.73|24610.73|10
1733154350000|2024-12-02 15:45:50|24690.76|24610.76|24701.81|24621.81|24702.02|24622.02|24690.25|24610.25|10
1733154360000|2024-12-02 15:46:00|24700.52|24620.52|24701.95|24621.95|24704.01|24624.01|24699.33|24619.33|10
1733154370000|2024-12-02 15:46:10|24702.94|24622.94|24710.47|24630.47|24710.91|24630.91|24702.94|24622.94|10
1733154380000|2024-12-02 15:46:20|24708.6|24628.6|24705.38|24625.38|24708.6|24628.6|24705.38|24625.38|10
1733154390000|2024-12-02 15:46:30|24704.57|24624.57|24708.07|24628.07|24708.07|24628.07|24704.57|24624.57|10
1733154400000|2024-12-02 15:46:40|24708.33|24628.33|24706.05|24626.05|24709.24|24629.24|24705.59|24625.59|10
1733154410000|2024-12-02 15:46:50|24706.02|24626.02|24701.13|24621.13|24706.02|24626.02|24698.66|24618.66|10
1733154420000|2024-12-02 15:47:00|24701.26|24621.26|24695.42|24615.42|24702.73|24622.73|24695.42|24615.42|10
1733154430000|2024-12-02 15:47:10|24701.26|24621.26|24706.21|24626.21|24706.21|24626.21|24700.91|24620.91|10
1733154440000|2024-12-02 15:47:20|24705.28|24625.28|24702.64|24622.64|24707.68|24627.68|24702.54|24622.54|10
1733154450000|2024-12-02 15:47:30|24700.93|24620.93|24698.39|24618.39|24700.93|24620.93|24698.39|24618.39|10
1733154460000|2024-12-02 15:47:40|24696.2|24616.2|24691.07|24611.07|24696.2|24616.2|24691.07|24611.07|10
1733154470000|2024-12-02 15:47:50|24691.1|24611.1|24681.1|24601.1|24691.1|24611.1|24681.1|24601.1|10
1733154480000|2024-12-02 15:48:00|24680.78|24600.78|24677.2|24597.2|24680.78|24600.78|24676.02|24596.02|10
1733154490000|2024-12-02 15:48:10|24676.56|24596.56|24667.71|24587.71|24676.64|24596.64|24667.71|24587.71|10
1733154500000|2024-12-02 15:48:20|24666.43|24586.43|24653.44|24573.44|24666.43|24586.43|24653.44|24573.44|10
1733154510000|2024-12-02 15:48:30|24655.15|24575.15|24642.39|24562.39|24655.15|24575.15|24642.39|24562.39|10
1733154520000|2024-12-02 15:48:40|24642.41|24562.41|24635.51|24555.51|24643.22|24563.22|24634.47|24554.47|10
1733154530000|2024-12-02 15:48:50|24635.29|24555.29|24632.99|24552.99|24636.77|24556.77|24632.99|24552.99|10
1733154540000|2024-12-02 15:49:00|24631.13|24551.13|24637.1|24557.1|24638.21|24558.21|24630.68|24550.68|10
1733154550000|2024-12-02 15:49:10|24637.89|24557.89|24642.58|24562.58|24643.04|24563.04|24637.46|24557.46|10
1733154560000|2024-12-02 15:49:20|24643.18|24563.18|24640.19|24560.19|24643.18|24563.18|24638.97|24558.97|10
1733154570000|2024-12-02 15:49:30|24640.35|24560.35|24639.46|24559.46|24640.6|24560.6|24639.44|24559.44|10
1733154580000|2024-12-02 15:49:40|24639.04|24559.04|24637.89|24557.89|24639.04|24559.04|24636.4|24556.4|10
1733154590000|2024-12-02 15:49:50|24637.99|24557.99|24631.08|24551.08|24637.99|24557.99|24631.08|24551.08|10
1733154600000|2024-12-02 15:50:00|24629.95|24549.95|24617.84|24537.84|24629.95|24549.95|24617.84|24537.84|10
1733154610000|2024-12-02 15:50:10|24606.68|24526.68|24601.06|24521.06|24606.68|24526.68|24601.03|24521.03|10
1733154620000|2024-12-02 15:50:20|24602.44|24522.44|24598.59|24518.59|24603.88|24523.88|24598.55|24518.55|10
1733154630000|2024-12-02 15:50:30|24597.78|24517.78|24599.03|24519.03|24599.29|24519.29|24596.44|24516.44|10
1733154640000|2024-12-02 15:50:40|24601.37|24521.37|24603.83|24523.83|24604.55|24524.55|24600.93|24520.93|10
1733154650000|2024-12-02 15:50:50|24604.5|24524.5|24601.59|24521.59|24606.5|24526.5|24601.59|24521.59|10
1733154660000|2024-12-02 15:51:00|24602.62|24522.62|24604.14|24524.14|24605.2|24525.2|24602.16|24522.16|9
1733154670000|2024-12-02 15:51:10|24605.25|24525.25|24617.33|24537.33|24617.33|24537.33|24604.54|24524.54|10
1733154680000|2024-12-02 15:51:20|24619.01|24539.01|24627.68|24547.68|24628.11|24548.11|24619.01|24539.01|10
1733154690000|2024-12-02 15:51:30|24627.9|24547.9|24629.49|24549.49|24632.23|24552.23|24627.9|24547.9|10
1733154700000|2024-12-02 15:51:40|24629.16|24549.16|24628.77|24548.77|24629.73|24549.73|24627.53|24547.53|10
1733154710000|2024-12-02 15:51:50|24630.32|24550.32|24618.28|24538.28|24630.32|24550.32|24618.28|24538.28|9
1733154720000|2024-12-02 15:52:00|24617.63|24537.63|24619.24|24539.24|24620.74|24540.74|24617.63|24537.63|10
1733154730000|2024-12-02 15:52:10|24618.71|24538.71|24614.6|24534.6|24618.87|24538.87|24614.42|24534.42|10
1733154740000|2024-12-02 15:52:20|24613.93|24533.93|24615.05|24535.05|24615.05|24535.05|24611.3|24531.3|10
1733154750000|2024-12-02 15:52:30|24616.8|24536.8|24625.75|24545.75|24625.75|24545.75|24616.8|24536.8|10
1733154760000|2024-12-02 15:52:40|24626.49|24546.49|24626.13|24546.13|24628.06|24548.06|24625.17|24545.17|10
1733154770000|2024-12-02 15:52:50|24627.03|24547.03|24624.35|24544.35|24627.03|24547.03|24623.6|24543.6|10
1733154780000|2024-12-02 15:53:00|24624.56|24544.56|24633.08|24553.08|24633.78|24553.78|24624.56|24544.56|10
1733154790000|2024-12-02 15:53:10|24634.66|24554.66|24641.5|24561.5|24641.5|24561.5|24634.66|24554.66|10
1733154800000|2024-12-02 15:53:20|24641.97|24561.97|24640.15|24560.15|24641.97|24561.97|24637.46|24557.46|10
1733154810000|2024-12-02 15:53:30|24639.68|24559.68|24639.29|24559.29|24640.39|24560.39|24638.86|24558.86|10
1733154820000|2024-12-02 15:53:40|24638.29|24558.29|24644.11|24564.11|24644.11|24564.11|24638.29|24558.29|10
1733154830000|2024-12-02 15:53:50|24645.78|24565.78|24657.7|24577.7|24657.7|24577.7|24645.78|24565.78|10
1733154840000|2024-12-02 15:54:00|24659.75|24579.75|24664.48|24584.48|24664.48|24584.48|24658.2|24578.2|10
1733154850000|2024-12-02 15:54:10|24664.99|24584.99|24664.45|24584.45|24665.29|24585.29|24661.99|24581.99|10
1733154860000|2024-12-02 15:54:20|24665.68|24585.68|24665.62|24585.62|24666.28|24586.28|24664.98|24584.98|10
1733154870000|2024-12-02 15:54:30|24666.23|24586.23|24666.43|24586.43|24668|24588|24666.15|24586.15|10
1733154880000|2024-12-02 15:54:40|24666.21|24586.21|24660|24580|24666.21|24586.21|24660|24580|10
1733154890000|2024-12-02 15:54:50|24659.1|24579.1|24665.94|24585.94|24665.94|24585.94|24659.08|24579.08|10
1733154900000|2024-12-02 15:55:00|24666.27|24586.27|24672.23|24592.23|24672.23|24592.23|24666.27|24586.27|10
1733154910000|2024-12-02 15:55:10|24672.43|24592.43|24680.68|24600.68|24680.68|24600.68|24672.43|24592.43|10
1733154920000|2024-12-02 15:55:20|24681.76|24601.76|24686.2|24606.2|24686.2|24606.2|24681.55|24601.55|9
1733154930000|2024-12-02 15:55:30|24686.8|24606.8|24688.96|24608.96|24689.45|24609.45|24686.45|24606.45|10
1733154940000|2024-12-02 15:55:40|24689.77|24609.77|24696.56|24616.56|24696.56|24616.56|24688.99|24608.99|10
1733154950000|2024-12-02 15:55:50|24696.7|24616.7|24700.17|24620.17|24700.17|24620.17|24696.05|24616.05|10
1733154960000|2024-12-02 15:56:00|24700.44|24620.44|24705.95|24625.95|24707.19|24627.19|24700.44|24620.44|10
1733154970000|2024-12-02 15:56:10|24705.96|24625.96|24699.5|24619.5|24705.96|24625.96|24697.8|24617.8|10
1733154980000|2024-12-02 15:56:20|24699.95|24619.95|24704.96|24624.96|24705.83|24625.83|24699.95|24619.95|10
1733154990000|2024-12-02 15:56:30|24704.99|24624.99|24706.13|24626.13|24708.02|24628.02|24704.7|24624.7|10
1733155000000|2024-12-02 15:56:40|24706.76|24626.76|24706.82|24626.82|24706.9|24626.9|24705.04|24625.04|10
1733155010000|2024-12-02 15:56:50|24706.92|24626.92|24705.08|24625.08|24709.14|24629.14|24705.08|24625.08|10
1733155020000|2024-12-02 15:57:00|24704.83|24624.83|24697.84|24617.84|24705.42|24625.42|24697.84|24617.84|10
1733155030000|2024-12-02 15:57:10|24697.86|24617.86|24703.17|24623.17|24703.17|24623.17|24697.86|24617.86|10
1733155040000|2024-12-02 15:57:20|24703.02|24623.02|24696.12|24616.12|24703.58|24623.58|24696.12|24616.12|10
1733155050000|2024-12-02 15:57:30|24696.54|24616.54|24693.9|24613.9|24697.43|24617.43|24693.9|24613.9|10
1733155060000|2024-12-02 15:57:40|24693.59|24613.59|24703.07|24623.07|24703.51|24623.51|24692.43|24612.43|10
1733155070000|2024-12-02 15:57:50|24701.26|24621.26|24705.61|24625.61|24705.61|24625.61|24700.14|24620.14|10
1733155080000|2024-12-02 15:58:00|24706.37|24626.37|24714.39|24634.39|24714.39|24634.39|24705.28|24625.28|10
1733155090000|2024-12-02 15:58:10|24713.49|24633.49|24715.69|24635.69|24718.04|24638.04|24713.49|24633.49|10
1733155100000|2024-12-02 15:58:20|24715.9|24635.9|24708.83|24628.83|24715.9|24635.9|24708.53|24628.53|10
1733155110000|2024-12-02 15:58:30|24709.57|24629.57|24712.41|24632.41|24712.72|24632.72|24708.48|24628.48|10
1733155120000|2024-12-02 15:58:40|24712.21|24632.21|24707.41|24627.41|24712.21|24632.21|24707.41|24627.41|10
1733155130000|2024-12-02 15:58:50|24707.45|24627.45|24703.26|24623.26|24707.94|24627.94|24702.98|24622.98|10
1733155140000|2024-12-02 15:59:00|24703.59|24623.59|24705.72|24625.72|24705.72|24625.72|24702.26|24622.26|10
1733155150000|2024-12-02 15:59:10|24704.86|24624.86|24697.03|24617.03|24705.32|24625.32|24697.03|24617.03|10
1733155160000|2024-12-02 15:59:20|24696.43|24616.43|24696.14|24616.14|24696.99|24616.99|24695.34|24615.34|10
1733155170000|2024-12-02 15:59:30|24695.96|24615.96|24695.03|24615.03|24696.7|24616.7|24695.03|24615.03|10
1733155180000|2024-12-02 15:59:40|24695.06|24615.06|24701.31|24621.31|24701.31|24621.31|24695.06|24615.06|10
1733155190000|2024-12-02 15:59:50|24701.62|24621.62|24699.84|24619.84|24704.19|24624.19|24699.84|24619.84|10
1733155200000|2024-12-02 16:00:00|24698.57|24618.57|24685.85|24605.85|24698.57|24618.57|24685.85|24605.85|10
1733155210000|2024-12-02 16:00:10|24686.46|24606.46|24686.85|24606.85|24687.91|24607.91|24682.2|24602.2|10
1733155220000|2024-12-02 16:00:20|24685.84|24605.84|24692.3|24612.3|24692.3|24612.3|24685.73|24605.73|10
1733155230000|2024-12-02 16:00:30|24693.18|24613.18|24691.05|24611.05|24695.33|24615.33|24690.61|24610.61|10
1733155240000|2024-12-02 16:00:40|24691.79|24611.79|24692.8|24612.8|24694.66|24614.66|24691.79|24611.79|10
1733155250000|2024-12-02 16:00:50|24693.27|24613.27|24684.43|24604.43|24693.28|24613.28|24684.43|24604.43|10
1733155260000|2024-12-02 16:01:00|24684.32|24604.32|24681.23|24601.23|24685.28|24605.28|24681.23|24601.23|10
1733155270000|2024-12-02 16:01:10|24680.31|24600.31|24678.84|24598.84|24681.88|24601.88|24678.06|24598.06|10
1733155280000|2024-12-02 16:01:20|24678.3|24598.3|24671.32|24591.32|24679.83|24599.83|24671.32|24591.32|10
1733155290000|2024-12-02 16:01:30|24672.14|24592.14|24679.66|24599.66|24679.79|24599.79|24672.14|24592.14|10
1733155300000|2024-12-02 16:01:40|24682.54|24602.54|24680.9|24600.9|24684.7|24604.7|24680.42|24600.42|10
1733155310000|2024-12-02 16:01:50|24683|24603|24675.77|24595.77|24683|24603|24675.77|24595.77|10
1733155320000|2024-12-02 16:02:00|24673.04|24593.04|24679.85|24599.85|24679.85|24599.85|24672.91|24592.91|10
1733155330000|2024-12-02 16:02:10|24679.7|24599.7|24688.26|24608.26|24688.49|24608.49|24679.7|24599.7|10
1733155340000|2024-12-02 16:02:20|24687.49|24607.49|24690.38|24610.38|24691.93|24611.93|24687.49|24607.49|10
1733155350000|2024-12-02 16:02:30|24689.54|24609.54|24684.78|24604.78|24689.54|24609.54|24682.12|24602.12|10
1733155360000|2024-12-02 16:02:40|24684.39|24604.39|24676.69|24596.69|24684.39|24604.39|24676.69|24596.69|10
1733155370000|2024-12-02 16:02:50|24676.67|24596.67|24671.22|24591.22|24676.67|24596.67|24671.02|24591.02|10
1733155380000|2024-12-02 16:03:00|24671.07|24591.07|24664.36|24584.36|24671.07|24591.07|24664.36|24584.36|10
1733155390000|2024-12-02 16:03:10|24663.42|24583.42|24659.39|24579.39|24663.42|24583.42|24658.17|24578.17|10
1733155400000|2024-12-02 16:03:20|24658.24|24578.24|24654.43|24574.43|24660.3|24580.3|24654.43|24574.43|10
1733155410000|2024-12-02 16:03:30|24652.73|24572.73|24647.93|24567.93|24652.73|24572.73|24646.63|24566.63|10
1733155420000|2024-12-02 16:03:40|24647.97|24567.97|24644.43|24564.43|24647.97|24567.97|24644.43|24564.43|9
1733155430000|2024-12-02 16:03:50|24644.13|24564.13|24637.05|24557.05|24644.13|24564.13|24637.05|24557.05|10
1733155440000|2024-12-02 16:04:00|24637.19|24557.19|24633.19|24553.19|24638.17|24558.17|24633.19|24553.19|10
1733155450000|2024-12-02 16:04:10|24633.51|24553.51|24634.49|24554.49|24635.47|24555.47|24633.09|24553.09|10
1733155460000|2024-12-02 16:04:20|24634.12|24554.12|24634.19|24554.19|24634.96|24554.96|24631.98|24551.98|10
1733155470000|2024-12-02 16:04:30|24633.81|24553.81|24627.26|24547.26|24633.81|24553.81|24627.26|24547.26|10
1733155480000|2024-12-02 16:04:40|24626.35|24546.35|24632.8|24552.8|24633.12|24553.12|24625.56|24545.56|10
1733155490000|2024-12-02 16:04:50|24634.06|24554.06|24633.39|24553.39|24635.16|24555.16|24633.39|24553.39|10
1733155500000|2024-12-02 16:05:00|24631.9|24551.9|24627.02|24547.02|24631.9|24551.9|24627.02|24547.02|10
1733155510000|2024-12-02 16:05:10|24625.61|24545.61|24622.85|24542.85|24625.61|24545.61|24621.86|24541.86|10
1733155520000|2024-12-02 16:05:20|24623.76|24543.76|24620.85|24540.85|24624.99|24544.99|24620.85|24540.85|10
1733155530000|2024-12-02 16:05:30|24623.58|24543.58|24631.73|24551.73|24631.73|24551.73|24623.54|24543.54|10
1733155540000|2024-12-02 16:05:40|24638.32|24558.32|24651.19|24571.19|24651.19|24571.19|24638.32|24558.32|10
1733155550000|2024-12-02 16:05:50|24652.38|24572.38|24652.14|24572.14|24654.17|24574.17|24651.78|24571.78|10
1733155560000|2024-12-02 16:06:00|24652.07|24572.07|24652.01|24572.01|24653.22|24573.22|24651.74|24571.74|10
1733155570000|2024-12-02 16:06:10|24651.25|24571.25|24651.94|24571.94|24651.94|24571.94|24647.34|24567.34|10
1733155580000|2024-12-02 16:06:20|24652.86|24572.86|24662.16|24582.16|24662.16|24582.16|24652.86|24572.86|10
1733155590000|2024-12-02 16:06:30|24662.82|24582.82|24664.54|24584.54|24665.12|24585.12|24662.82|24582.82|10
1733155600000|2024-12-02 16:06:40|24664.85|24584.85|24668.84|24588.84|24668.84|24588.84|24663.74|24583.74|10
1733155610000|2024-12-02 16:06:50|24669.05|24589.05|24676.99|24596.99|24676.99|24596.99|24669.05|24589.05|10
1733155620000|2024-12-02 16:07:00|24683.21|24603.21|24677.83|24597.83|24683.21|24603.21|24675.78|24595.78|10
1733155630000|2024-12-02 16:07:10|24677.79|24597.79|24688.05|24608.05|24688.11|24608.11|24677.79|24597.79|10
1733155640000|2024-12-02 16:07:20|24687.45|24607.45|24695.87|24615.87|24695.87|24615.87|24685.64|24605.64|10
1733155650000|2024-12-02 16:07:30|24697.54|24617.54|24719.42|24639.42|24719.42|24639.42|24697.54|24617.54|10
1733155660000|2024-12-02 16:07:40|24719.62|24639.62|24726.76|24646.76|24726.76|24646.76|24719.62|24639.62|9
1733155670000|2024-12-02 16:07:50|24726.91|24646.91|24731.64|24651.64|24731.64|24651.64|24721.65|24641.65|10
1733155680000|2024-12-02 16:08:00|24731.36|24651.36|24729.85|24649.85|24731.36|24651.36|24729.26|24649.26|10
1733155690000|2024-12-02 16:08:10|24729.68|24649.68|24727.14|24647.14|24729.68|24649.68|24725.05|24645.05|10
1733155700000|2024-12-02 16:08:20|24725.6|24645.6|24727.88|24647.88|24727.98|24647.98|24725.54|24645.54|10
1733155710000|2024-12-02 16:08:30|24727.65|24647.65|24735.1|24655.1|24735.1|24655.1|24727.65|24647.65|10
1733155720000|2024-12-02 16:08:40|24734.59|24654.59|24739.17|24659.17|24740.12|24660.12|24734.59|24654.59|10
1733155730000|2024-12-02 16:08:50|24739.2|24659.2|24739.04|24659.04|24739.78|24659.78|24739.01|24659.01|10
1733155740000|2024-12-02 16:09:00|24738.45|24658.45|24737.67|24657.67|24738.77|24658.77|24734.49|24654.49|10
1733155750000|2024-12-02 16:09:10|24737.41|24657.41|24739.5|24659.5|24740.22|24660.22|24737.41|24657.41|10
1733155760000|2024-12-02 16:09:20|24739.42|24659.42|24740.62|24660.62|24740.93|24660.93|24738.48|24658.48|10
1733155770000|2024-12-02 16:09:30|24738.55|24658.55|24741.35|24661.35|24741.63|24661.63|24736.77|24656.77|10
1733155780000|2024-12-02 16:09:40|24740.3|24660.3|24741.43|24661.43|24741.58|24661.58|24739.76|24659.76|10
1733155790000|2024-12-02 16:09:50|24741.12|24661.12|24745.07|24665.07|24745.4|24665.4|24741.12|24661.12|10
1733155800000|2024-12-02 16:10:00|24745.32|24665.32|24753.12|24673.12|24753.24|24673.24|24744.81|24664.81|10
1733155810000|2024-12-02 16:10:10|24753.27|24673.27|24751.34|24671.34|24753.62|24673.62|24751.34|24671.34|10
1733155820000|2024-12-02 16:10:20|24751.43|24671.43|24751.4|24671.4|24753.99|24673.99|24751.4|24671.4|10
1733155830000|2024-12-02 16:10:30|24751.27|24671.27|24746.91|24666.91|24751.93|24671.93|24746.91|24666.91|10
1733155840000|2024-12-02 16:10:40|24747.91|24667.91|24750.71|24670.71|24752.68|24672.68|24747.13|24667.13|10
1733155850000|2024-12-02 16:10:50|24749.29|24669.29|24744.79|24664.79|24749.48|24669.48|24744.79|24664.79|10
1733155860000|2024-12-02 16:11:00|24742.17|24662.17|24733.07|24653.07|24742.17|24662.17|24732.53|24652.53|10
1733155870000|2024-12-02 16:11:10|24735.18|24655.18|24735.97|24655.97|24738.25|24658.25|24735.18|24655.18|10
1733155880000|2024-12-02 16:11:20|24736.64|24656.64|24735.72|24655.72|24736.97|24656.97|24733.97|24653.97|10
1733155890000|2024-12-02 16:11:30|24734.47|24654.47|24733.87|24653.87|24736.2|24656.2|24731.76|24651.76|10
1733155900000|2024-12-02 16:11:40|24734.88|24654.88|24731.68|24651.68|24735.64|24655.64|24731.68|24651.68|9
1733155910000|2024-12-02 16:11:50|24731.5|24651.5|24724.75|24644.75|24731.5|24651.5|24724.75|24644.75|10
1733155920000|2024-12-02 16:12:00|24724.3|24644.3|24727.52|24647.52|24727.52|24647.52|24723.99|24643.99|10
1733155930000|2024-12-02 16:12:10|24727.64|24647.64|24728.28|24648.28|24729.63|24649.63|24727.17|24647.17|9
1733155940000|2024-12-02 16:12:20|24728.87|24648.87|24727.4|24647.4|24728.97|24648.97|24727.4|24647.4|10
1733155950000|2024-12-02 16:12:30|24727.62|24647.62|24726.42|24646.42|24728.12|24648.12|24726.02|24646.02|9
1733155960000|2024-12-02 16:12:40|24725.97|24645.97|24727.04|24647.04|24727.04|24647.04|24724.49|24644.49|10
1733155970000|2024-12-02 16:12:50|24727.84|24647.84|24730.59|24650.59|24730.59|24650.59|24727.69|24647.69|10
1733155980000|2024-12-02 16:13:00|24730.86|24650.86|24733.07|24653.07|24734.8|24654.8|24730.86|24650.86|10
1733155990000|2024-12-02 16:13:10|24732.83|24652.83|24726.27|24646.27|24732.83|24652.83|24726.27|24646.27|10
1733156000000|2024-12-02 16:13:20|24726.01|24646.01|24724.57|24644.57|24726.01|24646.01|24723.44|24643.44|10
1733156010000|2024-12-02 16:13:30|24724.38|24644.38|24729.94|24649.94|24729.94|24649.94|24724.38|24644.38|10
1733156020000|2024-12-02 16:13:40|24730.05|24650.05|24733.5|24653.5|24734.54|24654.54|24730.05|24650.05|10
1733156030000|2024-12-02 16:13:50|24733.98|24653.98|24736.83|24656.83|24738.11|24658.11|24733.15|24653.15|10
1733156040000|2024-12-02 16:14:00|24736.07|24656.07|24733.08|24653.08|24737.12|24657.12|24732.83|24652.83|10
1733156050000|2024-12-02 16:14:10|24733.5|24653.5|24725.59|24645.59|24734.33|24654.33|24725.59|24645.59|10
1733156060000|2024-12-02 16:14:20|24723.58|24643.58|24724.48|24644.48|24724.74|24644.74|24723.18|24643.18|10
1733156070000|2024-12-02 16:14:30|24724.09|24644.09|24728.19|24648.19|24728.19|24648.19|24723.94|24643.94|10
1733156080000|2024-12-02 16:14:40|24729.41|24649.41|24734.03|24654.03|24735.5|24655.5|24729.41|24649.41|9
1733156090000|2024-12-02 16:14:50|24732|24652|24728.39|24648.39|24732|24652|24726.62|24646.62|9
1733156100000|2024-12-02 16:15:00|24727.87|24647.87|24731.42|24651.42|24731.42|24651.42|24727.3|24647.3|10
1733156110000|2024-12-02 16:15:10|24731.64|24651.64|24725.94|24645.94|24732.96|24652.96|24725.94|24645.94|10
1733156120000|2024-12-02 16:15:20|24726.34|24646.34|24723.95|24643.95|24726.57|24646.57|24721.77|24641.77|10
1733156130000|2024-12-02 16:15:30|24723.59|24643.59|24728.2|24648.2|24728.2|24648.2|24722.99|24642.99|10
1733156140000|2024-12-02 16:15:40|24726.98|24646.98|24722.98|24642.98|24726.98|24646.98|24722.98|24642.98|10
1733156150000|2024-12-02 16:15:50|24721.92|24641.92|24722.44|24642.44|24722.44|24642.44|24719.44|24639.44|10
1733156160000|2024-12-02 16:16:00|24723.51|24643.51|24720.13|24640.13|24723.51|24643.51|24716.59|24636.59|10
1733156170000|2024-12-02 16:16:10|24718.85|24638.85|24716.69|24636.69|24718.85|24638.85|24715.23|24635.23|10
1733156180000|2024-12-02 16:16:20|24717.82|24637.82|24719.2|24639.2|24719.25|24639.25|24717.51|24637.51|10
1733156190000|2024-12-02 16:16:30|24720.43|24640.43|24718.29|24638.29|24721.68|24641.68|24717.96|24637.96|10
1733156200000|2024-12-02 16:16:40|24716.59|24636.59|24714.88|24634.88|24717|24637|24714.37|24634.37|10
1733156210000|2024-12-02 16:16:50|24715.32|24635.32|24714.4|24634.4|24715.5|24635.5|24714.36|24634.36|10
1733156220000|2024-12-02 16:17:00|24713.46|24633.46|24709.79|24629.79|24713.73|24633.73|24709.4|24629.4|9
1733156230000|2024-12-02 16:17:10|24707.78|24627.78|24705.37|24625.37|24709.27|24629.27|24705.37|24625.37|10
1733156240000|2024-12-02 16:17:20|24704.98|24624.98|24703.13|24623.13|24704.98|24624.98|24701.73|24621.73|10
1733156250000|2024-12-02 16:17:30|24703.21|24623.21|24704.01|24624.01|24705.79|24625.79|24703.21|24623.21|10
1733156260000|2024-12-02 16:17:40|24702.99|24622.99|24698.15|24618.15|24702.99|24622.99|24697.61|24617.61|10
1733156270000|2024-12-02 16:17:50|24697.72|24617.72|24694.79|24614.79|24699.09|24619.09|24694.79|24614.79|10
1733156280000|2024-12-02 16:18:00|24695.03|24615.03|24689.08|24609.08|24695.03|24615.03|24689.08|24609.08|10
1733156290000|2024-12-02 16:18:10|24689.83|24609.83|24694|24614|24694|24614|24688.86|24608.86|10
1733156300000|2024-12-02 16:18:20|24693.59|24613.59|24695.49|24615.49|24697.29|24617.29|24693.59|24613.59|10
1733156310000|2024-12-02 16:18:30|24695.43|24615.43|24693.37|24613.37|24695.73|24615.73|24692.54|24612.54|10
1733156320000|2024-12-02 16:18:40|24693.32|24613.32|24683.67|24603.67|24693.32|24613.32|24683.67|24603.67|10
1733156330000|2024-12-02 16:18:50|24684.52|24604.52|24674.7|24594.7|24684.74|24604.74|24674.7|24594.7|10
1733156340000|2024-12-02 16:19:00|24673.06|24593.06|24664.59|24584.59|24673.06|24593.06|24664.1|24584.1|10
1733156350000|2024-12-02 16:19:10|24663.63|24583.63|24660.2|24580.2|24664.1|24584.1|24659.36|24579.36|10
1733156360000|2024-12-02 16:19:20|24660.7|24580.7|24655.24|24575.24|24661.94|24581.94|24655.24|24575.24|10
1733156370000|2024-12-02 16:19:30|24654.63|24574.63|24656.16|24576.16|24656.16|24576.16|24654.13|24574.13|10
1733156380000|2024-12-02 16:19:40|24656.79|24576.79|24660.51|24580.51|24660.51|24580.51|24656.79|24576.79|10
1733156390000|2024-12-02 16:19:50|24659.73|24579.73|24657.91|24577.91|24664.03|24584.03|24657.91|24577.91|10
1733156400000|2024-12-02 16:20:00|24659.02|24579.02|24653.73|24573.73|24659.02|24579.02|24653.73|24573.73|10
1733156410000|2024-12-02 16:20:10|24655.54|24575.54|24661.56|24581.56|24661.56|24581.56|24655.54|24575.54|10
1733156420000|2024-12-02 16:20:20|24662.19|24582.19|24665.94|24585.94|24665.94|24585.94|24662.19|24582.19|10
1733156430000|2024-12-02 16:20:30|24665.22|24585.22|24663.86|24583.86|24666.93|24586.93|24662.72|24582.72|10
1733156440000|2024-12-02 16:20:40|24662.27|24582.27|24664.06|24584.06|24664.06|24584.06|24661.19|24581.19|10
1733156450000|2024-12-02 16:20:50|24661.83|24581.83|24657.55|24577.55|24664.49|24584.49|24657.55|24577.55|10
1733156460000|2024-12-02 16:21:00|24657.13|24577.13|24653.8|24573.8|24658.11|24578.11|24653.8|24573.8|10
1733156470000|2024-12-02 16:21:10|24651.97|24571.97|24650.98|24570.98|24652.13|24572.13|24649.59|24569.59|10
1733156480000|2024-12-02 16:21:20|24651.17|24571.17|24645.09|24565.09|24651.17|24571.17|24645.09|24565.09|10
1733156490000|2024-12-02 16:21:30|24645.25|24565.25|24639.09|24559.09|24645.25|24565.25|24639.09|24559.09|10
1733156500000|2024-12-02 16:21:40|24639.07|24559.07|24633.55|24553.55|24639.07|24559.07|24633.55|24553.55|9
1733156510000|2024-12-02 16:21:50|24633.79|24553.79|24628.74|24548.74|24634.19|24554.19|24628.71|24548.71|10
1733156520000|2024-12-02 16:22:00|24628.22|24548.22|24625.55|24545.55|24628.22|24548.22|24625.26|24545.26|10
1733156530000|2024-12-02 16:22:10|24622.52|24542.52|24619.04|24539.04|24622.52|24542.52|24619.04|24539.04|10
1733156540000|2024-12-02 16:22:20|24619.72|24539.72|24619.25|24539.25|24619.88|24539.88|24617.63|24537.63|10
1733156550000|2024-12-02 16:22:30|24619.02|24539.02|24614.52|24534.52|24619.02|24539.02|24614.52|24534.52|10
1733156560000|2024-12-02 16:22:40|24613.49|24533.49|24602.9|24522.9|24613.49|24533.49|24602.9|24522.9|10
1733156570000|2024-12-02 16:22:50|24600.16|24520.16|24587.73|24507.73|24600.16|24520.16|24587.73|24507.73|10
1733156580000|2024-12-02 16:23:00|24587.63|24507.63|24577.03|24497.03|24587.63|24507.63|24577.03|24497.03|10
1733156590000|2024-12-02 16:23:10|24578.66|24498.66|24582.14|24502.14|24585.88|24505.88|24578.66|24498.66|10
1733156600000|2024-12-02 16:23:20|24581.33|24501.33|24584.65|24504.65|24584.65|24504.65|24579.93|24499.93|10
1733156610000|2024-12-02 16:23:30|24585.33|24505.33|24586.77|24506.77|24590.43|24510.43|24585.33|24505.33|10
1733156620000|2024-12-02 16:23:40|24586.37|24506.37|24585.07|24505.07|24586.52|24506.52|24585.07|24505.07|10
1733156630000|2024-12-02 16:23:50|24583.3|24503.3|24580.52|24500.52|24583.37|24503.37|24580.52|24500.52|10
1733156640000|2024-12-02 16:24:00|24580.81|24500.81|24584.16|24504.16|24585.11|24505.11|24580.81|24500.81|9
1733156650000|2024-12-02 16:24:10|24583.65|24503.65|24592.76|24512.76|24594.48|24514.48|24583.65|24503.65|10
1733156660000|2024-12-02 16:24:20|24593.29|24513.29|24603.51|24523.51|24603.51|24523.51|24593.29|24513.29|10
1733156670000|2024-12-02 16:24:30|24604.38|24524.38|24617.18|24537.18|24617.18|24537.18|24604.38|24524.38|10
1733156680000|2024-12-02 16:24:40|24616.58|24536.58|24614.63|24534.63|24616.73|24536.73|24614.61|24534.61|10
1733156690000|2024-12-02 16:24:50|24614.31|24534.31|24616.75|24536.75|24616.75|24536.75|24614.31|24534.31|10
1733156700000|2024-12-02 16:25:00|24617.32|24537.32|24621.22|24541.22|24621.59|24541.59|24617.21|24537.21|10
1733156710000|2024-12-02 16:25:10|24621.1|24541.1|24622.32|24542.32|24623.72|24543.72|24621.1|24541.1|10
1733156720000|2024-12-02 16:25:20|24622.08|24542.08|24624.66|24544.66|24624.71|24544.71|24622.08|24542.08|10
1733156730000|2024-12-02 16:25:30|24623.81|24543.81|24620.49|24540.49|24623.81|24543.81|24619.86|24539.86|10
1733156740000|2024-12-02 16:25:40|24620.41|24540.41|24627.75|24547.75|24627.75|24547.75|24619.55|24539.55|10
1733156750000|2024-12-02 16:25:50|24627.41|24547.41|24624.97|24544.97|24627.82|24547.82|24624.97|24544.97|10
1733156760000|2024-12-02 16:26:00|24624.74|24544.74|24624.42|24544.42|24626.46|24546.46|24624.24|24544.24|10
1733156770000|2024-12-02 16:26:10|24623.58|24543.58|24618.24|24538.24|24623.58|24543.58|24617.56|24537.56|10
1733156780000|2024-12-02 16:26:20|24617.17|24537.17|24609.15|24529.15|24617.17|24537.17|24609.15|24529.15|10
1733156790000|2024-12-02 16:26:30|24608.25|24528.25|24608.07|24528.07|24608.25|24528.25|24605.22|24525.22|10
1733156800000|2024-12-02 16:26:40|24610.13|24530.13|24614.34|24534.34|24614.41|24534.41|24609.61|24529.61|10
1733156810000|2024-12-02 16:26:50|24614.14|24534.14|24609.77|24529.77|24614.14|24534.14|24609.07|24529.07|10
1733156820000|2024-12-02 16:27:00|24610.09|24530.09|24607.2|24527.2|24610.09|24530.09|24606.28|24526.28|10
1733156830000|2024-12-02 16:27:10|24607.56|24527.56|24612.24|24532.24|24612.24|24532.24|24607.56|24527.56|10
1733156840000|2024-12-02 16:27:20|24611.96|24531.96|24604.55|24524.55|24611.96|24531.96|24604.2|24524.2|10
1733156850000|2024-12-02 16:27:30|24603.22|24523.22|24578.16|24498.16|24603.22|24523.22|24578.16|24498.16|10
1733156860000|2024-12-02 16:27:40|24569.83|24489.83|24548.48|24468.48|24569.83|24489.83|24548.48|24468.48|10
1733156870000|2024-12-02 16:27:50|24546.92|24466.92|24541.73|24461.73|24546.92|24466.92|24541.73|24461.73|10
1733156880000|2024-12-02 16:28:00|24541.7|24461.7|24536.4|24456.4|24541.7|24461.7|24536.4|24456.4|10
1733156890000|2024-12-02 16:28:10|24536.29|24456.29|24530.28|24450.28|24536.29|24456.29|24530.28|24450.28|10
1733156900000|2024-12-02 16:28:20|24529.64|24449.64|24524.36|24444.36|24529.64|24449.64|24524.36|24444.36|10
1733156910000|2024-12-02 16:28:30|24523|24443|24523.08|24443.08|24524.28|24444.28|24522.48|24442.48|10
1733156920000|2024-12-02 16:28:40|24523.04|24443.04|24516.82|24436.82|24524.62|24444.62|24516.82|24436.82|10
1733156930000|2024-12-02 16:28:50|24516.79|24436.79|24517.11|24437.11|24517.11|24437.11|24516.23|24436.23|10
1733156940000|2024-12-02 16:29:00|24516.66|24436.66|24503.77|24423.77|24517.27|24437.27|24503.77|24423.77|10
1733156950000|2024-12-02 16:29:10|24502.11|24422.11|24493.17|24413.17|24502.11|24422.11|24493.17|24413.17|10
1733156960000|2024-12-02 16:29:20|24491.87|24411.87|24486.71|24406.71|24491.87|24411.87|24486.41|24406.41|10
1733156970000|2024-12-02 16:29:30|24487.11|24407.11|24488.04|24408.04|24488.39|24408.39|24486.18|24406.18|9
1733156980000|2024-12-02 16:29:40|24487.45|24407.45|24477.82|24397.82|24487.45|24407.45|24477.82|24397.82|10
1733156990000|2024-12-02 16:29:50|24477.71|24397.71|24471.85|24391.85|24477.71|24397.71|24471.85|24391.85|10
1733157000000|2024-12-02 16:30:00|24470.89|24390.89|24478.01|24398.01|24478.01|24398.01|24470.89|24390.89|10
1733157010000|2024-12-02 16:30:10|24480.97|24400.97|24490.37|24410.37|24490.37|24410.37|24480.97|24400.97|10
1733157020000|2024-12-02 16:30:20|24492.26|24412.26|24486.55|24406.55|24494.88|24414.88|24486.55|24406.55|10
1733157030000|2024-12-02 16:30:30|24483.24|24403.24|24479.72|24399.72|24483.24|24403.24|24479.72|24399.72|10
1733157040000|2024-12-02 16:30:40|24478.5|24398.5|24475.99|24395.99|24478.5|24398.5|24474.8|24394.8|10
1733157050000|2024-12-02 16:30:50|24475.59|24395.59|24487.84|24407.84|24487.84|24407.84|24475.59|24395.59|10
1733157060000|2024-12-02 16:31:00|24490.08|24410.08|24501.79|24421.79|24501.79|24421.79|24489.87|24409.87|10
1733157070000|2024-12-02 16:31:10|24503.93|24423.93|24510.11|24430.11|24510.11|24430.11|24502.55|24422.55|10
1733157080000|2024-12-02 16:31:20|24510.95|24430.95|24518.86|24438.86|24518.86|24438.86|24510.95|24430.95|10
1733157090000|2024-12-02 16:31:30|24520.48|24440.48|24518.63|24438.63|24521.91|24441.91|24517.82|24437.82|10
1733157100000|2024-12-02 16:31:40|24520|24440|24527.98|24447.98|24527.98|24447.98|24519.82|24439.82|10
1733157110000|2024-12-02 16:31:50|24527.42|24447.42|24524.31|24444.31|24528.86|24448.86|24524.31|24444.31|10
1733157120000|2024-12-02 16:32:00|24524.41|24444.41|24518.62|24438.62|24525.67|24445.67|24518.13|24438.13|10
1733157130000|2024-12-02 16:32:10|24519.55|24439.55|24527.51|24447.51|24527.85|24447.85|24518.95|24438.95|10
1733157140000|2024-12-02 16:32:20|24528.1|24448.1|24530.9|24450.9|24530.9|24450.9|24528.1|24448.1|10
1733157150000|2024-12-02 16:32:30|24530.74|24450.74|24530.73|24450.73|24530.83|24450.83|24527.28|24447.28|10
1733157160000|2024-12-02 16:32:40|24531.5|24451.5|24534.3|24454.3|24536.82|24456.82|24531.5|24451.5|10
1733157170000|2024-12-02 16:32:50|24536.25|24456.25|24543.89|24463.89|24543.89|24463.89|24536.25|24456.25|10
1733157180000|2024-12-02 16:33:00|24544.36|24464.36|24556.62|24476.62|24556.62|24476.62|24544.36|24464.36|10
1733157190000|2024-12-02 16:33:10|24559.69|24479.69|24571.88|24491.88|24572.42|24492.42|24559.69|24479.69|10
1733157200000|2024-12-02 16:33:20|24572.26|24492.26|24573.36|24493.36|24575.43|24495.43|24572.26|24492.26|10
1733157210000|2024-12-02 16:33:30|24573.12|24493.12|24576.87|24496.87|24576.87|24496.87|24573.12|24493.12|10
1733157220000|2024-12-02 16:33:40|24578.33|24498.33|24581.55|24501.55|24581.55|24501.55|24577.76|24497.76|10
1733157230000|2024-12-02 16:33:50|24579.31|24499.31|24580.83|24500.83|24581.6|24501.6|24579.31|24499.31|10
1733157240000|2024-12-02 16:34:00|24580.58|24500.58|24583.78|24503.78|24584.36|24504.36|24579.82|24499.82|10
1733157250000|2024-12-02 16:34:10|24583.17|24503.17|24581.54|24501.54|24583.65|24503.65|24581.43|24501.43|10
1733157260000|2024-12-02 16:34:20|24582.82|24502.82|24576.45|24496.45|24584.04|24504.04|24576.3|24496.3|10
1733157270000|2024-12-02 16:34:30|24575.08|24495.08|24561.55|24481.55|24575.08|24495.08|24561.55|24481.55|10
1733157280000|2024-12-02 16:34:40|24562.53|24482.53|24556.59|24476.59|24563.69|24483.69|24556.59|24476.59|10
1733157290000|2024-12-02 16:34:50|24554.44|24474.44|24555.53|24475.53|24555.53|24475.53|24552.8|24472.8|9
1733157300000|2024-12-02 16:35:00|24556.57|24476.57|24538.85|24458.85|24556.57|24476.57|24538.85|24458.85|10
1733157310000|2024-12-02 16:35:10|24537.15|24457.15|24517.48|24437.48|24537.15|24457.15|24517.48|24437.48|10
1733157320000|2024-12-02 16:35:20|24513.58|24433.58|24508.18|24428.18|24513.58|24433.58|24508.18|24428.18|10
1733157330000|2024-12-02 16:35:30|24507.89|24427.89|24513.5|24433.5|24514.27|24434.27|24507.89|24427.89|10
1733157340000|2024-12-02 16:35:40|24510.62|24430.62|24513.89|24433.89|24513.89|24433.89|24509.08|24429.08|9
1733157350000|2024-12-02 16:35:50|24515.63|24435.63|24515.65|24435.65|24518.82|24438.82|24515.63|24435.63|10
1733157360000|2024-12-02 16:36:00|24514.61|24434.61|24519.14|24439.14|24519.14|24439.14|24514.61|24434.61|10
1733157370000|2024-12-02 16:36:10|24519.72|24439.72|24510.61|24430.61|24519.72|24439.72|24509.95|24429.95|10
1733157380000|2024-12-02 16:36:20|24510.67|24430.67|24514.18|24434.18|24515.2|24435.2|24510.67|24430.67|10
1733157390000|2024-12-02 16:36:30|24513.47|24433.47|24511.94|24431.94|24514.55|24434.55|24511.73|24431.73|10
1733157400000|2024-12-02 16:36:40|24511.18|24431.18|24500.38|24420.38|24511.18|24431.18|24500.38|24420.38|10
1733157410000|2024-12-02 16:36:50|24498.33|24418.33|24497.87|24417.87|24499.49|24419.49|24497.87|24417.87|10
1733157420000|2024-12-02 16:37:00|24498.39|24418.39|24489.22|24409.22|24498.39|24418.39|24489.22|24409.22|10
1733157430000|2024-12-02 16:37:10|24488.47|24408.47|24482.58|24402.58|24488.59|24408.59|24482.56|24402.56|10
1733157440000|2024-12-02 16:37:20|24482.55|24402.55|24475.31|24395.31|24482.55|24402.55|24474.57|24394.57|10
1733157450000|2024-12-02 16:37:30|24474.14|24394.14|24475.28|24395.28|24479.23|24399.23|24473.78|24393.78|10
1733157460000|2024-12-02 16:37:40|24468.6|24388.6|24452.99|24372.99|24469.8|24389.8|24452.04|24372.04|10
1733157470000|2024-12-02 16:37:50|24452.5|24372.5|24444.82|24364.82|24452.5|24372.5|24444.82|24364.82|10
1733157480000|2024-12-02 16:38:00|24444.01|24364.01|24443.87|24363.87|24444.01|24364.01|24439.97|24359.97|10
1733157490000|2024-12-02 16:38:10|24443.07|24363.07|24435.73|24355.73|24444.43|24364.43|24435.73|24355.73|10
1733157500000|2024-12-02 16:38:20|24434.51|24354.51|24423.16|24343.16|24434.51|24354.51|24423.16|24343.16|10
1733157510000|2024-12-02 16:38:30|24422.53|24342.53|24424.75|24344.75|24424.98|24344.98|24421.72|24341.72|10
1733157520000|2024-12-02 16:38:40|24426.71|24346.71|24420.7|24340.7|24426.71|24346.71|24415.55|24335.55|10
1733157530000|2024-12-02 16:38:50|24421.55|24341.55|24422.98|24342.98|24424.63|24344.63|24421.55|24341.55|10
1733157540000|2024-12-02 16:39:00|24421.74|24341.74|24423.82|24343.82|24425.59|24345.59|24421.39|24341.39|10
1733157550000|2024-12-02 16:39:10|24424.4|24344.4|24431.24|24351.24|24431.24|24351.24|24424.4|24344.4|10
1733157560000|2024-12-02 16:39:20|24430.16|24350.16|24419.11|24339.11|24430.16|24350.16|24419.11|24339.11|10
1733157570000|2024-12-02 16:39:30|24416.92|24336.92|24406.63|24326.63|24416.92|24336.92|24406.63|24326.63|10
1733157580000|2024-12-02 16:39:40|24405.94|24325.94|24396.71|24316.71|24405.94|24325.94|24396.71|24316.71|10
1733157590000|2024-12-02 16:39:50|24395.13|24315.13|24391.61|24311.61|24395.13|24315.13|24390.25|24310.25|10
1733157600000|2024-12-02 16:40:00|24390.8|24310.8|24388.91|24308.91|24392.65|24312.65|24388.91|24308.91|9
1733157610000|2024-12-02 16:40:10|24388.3|24308.3|24367.26|24287.26|24388.3|24308.3|24367.26|24287.26|10
1733157620000|2024-12-02 16:40:20|24368.29|24288.29|24361.65|24281.65|24368.29|24288.29|24361.39|24281.39|10
1733157630000|2024-12-02 16:40:30|24362.41|24282.41|24342.39|24262.39|24362.41|24282.41|24341.49|24261.49|10
1733157640000|2024-12-02 16:40:40|24340.01|24260.01|24334.54|24254.54|24340.01|24260.01|24334.54|24254.54|10
1733157650000|2024-12-02 16:40:50|24336.18|24256.18|24319.2|24239.2|24336.18|24256.18|24319.2|24239.2|10
1733157660000|2024-12-02 16:41:00|24313.06|24233.06|24311.14|24231.14|24315.59|24235.59|24311.12|24231.12|10
1733157670000|2024-12-02 16:41:10|24310.83|24230.83|24303.95|24223.95|24310.83|24230.83|24303.95|24223.95|10
1733157680000|2024-12-02 16:41:20|24303.48|24223.48|24298.29|24218.29|24303.62|24223.62|24298.29|24218.29|10
1733157690000|2024-12-02 16:41:30|24297.15|24217.15|24297.39|24217.39|24297.39|24217.39|24291.82|24211.82|10
1733157700000|2024-12-02 16:41:40|24297.47|24217.47|24286.21|24206.21|24298.44|24218.44|24286.21|24206.21|10
1733157710000|2024-12-02 16:41:50|24283.11|24203.11|24271.48|24191.48|24283.28|24203.28|24268.31|24188.31|10
1733157720000|2024-12-02 16:42:00|24268.72|24188.72|24264.09|24184.09|24268.72|24188.72|24264.09|24184.09|10
1733157730000|2024-12-02 16:42:10|24264.51|24184.51|24262.28|24182.28|24266.09|24186.09|24262.28|24182.28|10
1733157740000|2024-12-02 16:42:20|24263.28|24183.28|24265.66|24185.66|24265.66|24185.66|24262.48|24182.48|10
1733157750000|2024-12-02 16:42:30|24266.99|24186.99|24266.86|24186.86|24267.54|24187.54|24265.82|24185.82|10
1733157760000|2024-12-02 16:42:40|24269.7|24189.7|24278.5|24198.5|24280.13|24200.13|24269.7|24189.7|9
1733157770000|2024-12-02 16:42:50|24280.52|24200.52|24293.63|24213.63|24293.63|24213.63|24280.52|24200.52|10
1733157780000|2024-12-02 16:43:00|24293.95|24213.95|24310.19|24230.19|24310.19|24230.19|24293.95|24213.95|10
1733157790000|2024-12-02 16:43:10|24310.74|24230.74|24323.93|24243.93|24323.93|24243.93|24310.74|24230.74|10
1733157800000|2024-12-02 16:43:20|24325.12|24245.12|24337.43|24257.43|24337.43|24257.43|24323.48|24243.48|10
1733157810000|2024-12-02 16:43:30|24338.49|24258.49|24338.97|24258.97|24339.83|24259.83|24335.63|24255.63|10
1733157820000|2024-12-02 16:43:40|24338.36|24258.36|24344.07|24264.07|24345.76|24265.76|24336.3|24256.3|9
1733157830000|2024-12-02 16:43:50|24341.71|24261.71|24337.18|24257.18|24341.71|24261.71|24337.18|24257.18|10
1733157840000|2024-12-02 16:44:00|24336.84|24256.84|24330.21|24250.21|24336.84|24256.84|24329.28|24249.28|10
1733157850000|2024-12-02 16:44:10|24330.75|24250.75|24340.27|24260.27|24340.27|24260.27|24330.75|24250.75|10
1733157860000|2024-12-02 16:44:20|24342.44|24262.44|24347.09|24267.09|24347.6|24267.6|24342.44|24262.44|10
1733157870000|2024-12-02 16:44:30|24346.72|24266.72|24349.32|24269.32|24349.32|24269.32|24346.54|24266.54|10
1733157880000|2024-12-02 16:44:40|24350.19|24270.19|24349.67|24269.67|24351.53|24271.53|24348.7|24268.7|10
1733157890000|2024-12-02 16:44:50|24350.52|24270.52|24351.35|24271.35|24352.16|24272.16|24350.52|24270.52|10
1733157900000|2024-12-02 16:45:00|24351.55|24271.55|24359.83|24279.83|24359.83|24279.83|24351.46|24271.46|10
1733157910000|2024-12-02 16:45:10|24359.8|24279.8|24362|24282|24363|24283|24359.6|24279.6|10
1733157920000|2024-12-02 16:45:20|24359.22|24279.22|24361.63|24281.63|24361.63|24281.63|24359.22|24279.22|10
1733157930000|2024-12-02 16:45:30|24362|24282|24362.6|24282.6|24363.24|24283.24|24361.84|24281.84|10
1733157940000|2024-12-02 16:45:40|24362.53|24282.53|24352.1|24272.1|24362.53|24282.53|24352.05|24272.05|10
1733157950000|2024-12-02 16:45:50|24353.16|24273.16|24357.29|24277.29|24357.56|24277.56|24353.16|24273.16|10
1733157960000|2024-12-02 16:46:00|24355.59|24275.59|24353.11|24273.11|24356.41|24276.41|24353.11|24273.11|10
1733157970000|2024-12-02 16:46:10|24353.5|24273.5|24351.74|24271.74|24353.5|24273.5|24348.59|24268.59|10
1733157980000|2024-12-02 16:46:20|24350.64|24270.64|24359.35|24279.35|24359.35|24279.35|24349.62|24269.62|10
1733157990000|2024-12-02 16:46:30|24361.72|24281.72|24372.44|24292.44|24372.44|24292.44|24361.72|24281.72|9
1733158000000|2024-12-02 16:46:40|24373.46|24293.46|24381.99|24301.99|24382.46|24302.46|24373.46|24293.46|10
1733158010000|2024-12-02 16:46:50|24382.76|24302.76|24382.14|24302.14|24382.77|24302.77|24380.7|24300.7|10
1733158020000|2024-12-02 16:47:00|24382.27|24302.27|24381.14|24301.14|24383.06|24303.06|24380.02|24300.02|10
1733158030000|2024-12-02 16:47:10|24381.06|24301.06|24387.73|24307.73|24387.82|24307.82|24381.06|24301.06|10
1733158040000|2024-12-02 16:47:20|24388.85|24308.85|24391.68|24311.68|24392.88|24312.88|24388.85|24308.85|10
1733158050000|2024-12-02 16:47:30|24390.68|24310.68|24393.99|24313.99|24393.99|24313.99|24390.68|24310.68|10
1733158060000|2024-12-02 16:47:40|24393.5|24313.5|24392.57|24312.57|24394.7|24314.7|24392.57|24312.57|10
1733158070000|2024-12-02 16:47:50|24393.26|24313.26|24400.95|24320.95|24400.95|24320.95|24389.26|24309.26|10
1733158080000|2024-12-02 16:48:00|24401.75|24321.75|24401.04|24321.04|24404.93|24324.93|24401.04|24321.04|10
1733158090000|2024-12-02 16:48:10|24400.8|24320.8|24403.79|24323.79|24403.79|24323.79|24400.72|24320.72|10
1733158100000|2024-12-02 16:48:20|24404.9|24324.9|24412.21|24332.21|24412.21|24332.21|24404.81|24324.81|10
1733158110000|2024-12-02 16:48:30|24411.97|24331.97|24423.75|24343.75|24423.75|24343.75|24411.97|24331.97|10
1733158120000|2024-12-02 16:48:40|24424.12|24344.12|24432.2|24352.2|24432.2|24352.2|24423.83|24343.83|10
1733158130000|2024-12-02 16:48:50|24432.82|24352.82|24436.47|24356.47|24436.47|24356.47|24432.54|24352.54|10
1733158140000|2024-12-02 16:49:00|24437.43|24357.43|24437.55|24357.55|24440.09|24360.09|24436.78|24356.78|10
1733158150000|2024-12-02 16:49:10|24437.83|24357.83|24435.57|24355.57|24438.08|24358.08|24434.96|24354.96|10
1733158160000|2024-12-02 16:49:20|24435.21|24355.21|24428.56|24348.56|24435.49|24355.49|24428.42|24348.42|10
1733158170000|2024-12-02 16:49:30|24429.3|24349.3|24424.39|24344.39|24430.06|24350.06|24424.39|24344.39|10
1733158180000|2024-12-02 16:49:40|24421.77|24341.77|24413.33|24333.33|24421.77|24341.77|24413.33|24333.33|10
1733158190000|2024-12-02 16:49:50|24411.72|24331.72|24398.69|24318.69|24411.72|24331.72|24398.69|24318.69|10
1733158200000|2024-12-02 16:50:00|24397.17|24317.17|24393.32|24313.32|24397.17|24317.17|24393.32|24313.32|10
1733158210000|2024-12-02 16:50:10|24395.11|24315.11|24380.88|24300.88|24395.95|24315.95|24380.88|24300.88|10
1733158220000|2024-12-02 16:50:20|24379.32|24299.32|24357.01|24277.01|24379.32|24299.32|24357.01|24277.01|10
1733158230000|2024-12-02 16:50:30|24353.46|24273.46|24349.58|24269.58|24353.46|24273.46|24348.54|24268.54|10
1733158240000|2024-12-02 16:50:40|24350.6|24270.6|24371.39|24291.39|24371.39|24291.39|24350.6|24270.6|10
1733158250000|2024-12-02 16:50:50|24371.99|24291.99|24381.76|24301.76|24381.76|24301.76|24371.99|24291.99|10
1733158260000|2024-12-02 16:51:00|24379.84|24299.84|24377.91|24297.91|24381.12|24301.12|24377.77|24297.77|10
1733158270000|2024-12-02 16:51:10|24377.2|24297.2|24377.55|24297.55|24377.55|24297.55|24373.95|24293.95|10
1733158280000|2024-12-02 16:51:20|24379.87|24299.87|24381.74|24301.74|24381.74|24301.74|24378.38|24298.38|10
1733158290000|2024-12-02 16:51:30|24382.48|24302.48|24385.91|24305.91|24385.93|24305.93|24382.48|24302.48|10
1733158300000|2024-12-02 16:51:40|24385.92|24305.92|24389.01|24309.01|24389.48|24309.48|24385.92|24305.92|10
1733158310000|2024-12-02 16:51:50|24390.4|24310.4|24388.87|24308.87|24394.52|24314.52|24388.87|24308.87|10
1733158320000|2024-12-02 16:52:00|24386.31|24306.31|24376.5|24296.5|24387.01|24307.01|24376.5|24296.5|10
1733158330000|2024-12-02 16:52:10|24377.01|24297.01|24375.7|24295.7|24377.01|24297.01|24372.63|24292.63|10
1733158340000|2024-12-02 16:52:20|24376.19|24296.19|24379.6|24299.6|24379.72|24299.72|24376.19|24296.19|10
1733158350000|2024-12-02 16:52:30|24380.53|24300.53|24376.82|24296.82|24383.99|24303.99|24376.82|24296.82|10
1733158360000|2024-12-02 16:52:40|24375.61|24295.61|24366.99|24286.99|24375.61|24295.61|24366.47|24286.47|10
1733158370000|2024-12-02 16:52:50|24368.27|24288.27|24365.49|24285.49|24368.43|24288.43|24364.54|24284.54|10
1733158380000|2024-12-02 16:53:00|24364.04|24284.04|24365.21|24285.21|24365.84|24285.84|24362.41|24282.41|10
1733158390000|2024-12-02 16:53:10|24365.71|24285.71|24370.75|24290.75|24371.65|24291.65|24365.71|24285.71|10
1733158400000|2024-12-02 16:53:20|24370.3|24290.3|24370.34|24290.34|24370.34|24290.34|24368.52|24288.52|10
1733158410000|2024-12-02 16:53:30|24370.81|24290.81|24371.7|24291.7|24373.98|24293.98|24369.85|24289.85|10
1733158420000|2024-12-02 16:53:40|24371.34|24291.34|24376.57|24296.57|24376.57|24296.57|24371.34|24291.34|10
1733158430000|2024-12-02 16:53:50|24377.08|24297.08|24376.31|24296.31|24377.08|24297.08|24373.48|24293.48|10
1733158440000|2024-12-02 16:54:00|24378.38|24298.38|24379.97|24299.97|24380.98|24300.98|24377.62|24297.62|10
1733158450000|2024-12-02 16:54:10|24381.57|24301.57|24389.13|24309.13|24389.13|24309.13|24381.57|24301.57|10
1733158460000|2024-12-02 16:54:20|24389.86|24309.86|24397.17|24317.17|24397.17|24317.17|24389.86|24309.86|10
1733158470000|2024-12-02 16:54:30|24397.29|24317.29|24405.65|24325.65|24405.65|24325.65|24397.29|24317.29|10
1733158480000|2024-12-02 16:54:40|24405.3|24325.3|24410.42|24330.42|24410.46|24330.46|24404.42|24324.42|10
1733158490000|2024-12-02 16:54:50|24409.29|24329.29|24421.72|24341.72|24421.72|24341.72|24409.29|24329.29|10
1733158500000|2024-12-02 16:55:00|24422.1|24342.1|24424.13|24344.13|24424.87|24344.87|24420.18|24340.18|10
1733158510000|2024-12-02 16:55:10|24426.24|24346.24|24429.62|24349.62|24429.62|24349.62|24426.24|24346.24|10
1733158520000|2024-12-02 16:55:20|24428.83|24348.83|24425.86|24345.86|24430.37|24350.37|24423.89|24343.89|10
1733158530000|2024-12-02 16:55:30|24425.98|24345.98|24418.45|24338.45|24425.98|24345.98|24418.3|24338.3|10
1733158540000|2024-12-02 16:55:40|24419.22|24339.22|24414.63|24334.63|24419.22|24339.22|24412.21|24332.21|10
1733158550000|2024-12-02 16:55:50|24414.8|24334.8|24416.73|24336.73|24416.86|24336.86|24412.03|24332.03|10
1733158560000|2024-12-02 16:56:00|24417.69|24337.69|24412.72|24332.72|24418.56|24338.56|24410.38|24330.38|10
1733158570000|2024-12-02 16:56:10|24412.93|24332.93|24404.71|24324.71|24412.93|24332.93|24404.71|24324.71|10
1733158580000|2024-12-02 16:56:20|24404.89|24324.89|24403.71|24323.71|24407.54|24327.54|24403.25|24323.25|10
1733158590000|2024-12-02 16:56:30|24403.21|24323.21|24402.37|24322.37|24403.21|24323.21|24401.69|24321.69|10
1733158600000|2024-12-02 16:56:40|24402.47|24322.47|24400.87|24320.87|24402.47|24322.47|24400.18|24320.18|9
1733158610000|2024-12-02 16:56:50|24400.71|24320.71|24399.86|24319.86|24400.71|24320.71|24397.43|24317.43|10
1733158620000|2024-12-02 16:57:00|24399.71|24319.71|24406.37|24326.37|24406.44|24326.44|24399.71|24319.71|10
1733158630000|2024-12-02 16:57:10|24406.21|24326.21|24407.04|24327.04|24408.31|24328.31|24405.57|24325.57|10
1733158640000|2024-12-02 16:57:20|24407.63|24327.63|24412.26|24332.26|24412.26|24332.26|24406|24326|10
1733158650000|2024-12-02 16:57:30|24411.59|24331.59|24415.62|24335.62|24415.97|24335.97|24411.59|24331.59|10
1733158660000|2024-12-02 16:57:40|24415.71|24335.71|24418.91|24338.91|24419.45|24339.45|24415.71|24335.71|10
1733158670000|2024-12-02 16:57:50|24418.93|24338.93|24416.15|24336.15|24420.44|24340.44|24416.15|24336.15|10
1733158680000|2024-12-02 16:58:00|24415.33|24335.33|24410.87|24330.87|24416.18|24336.18|24410.87|24330.87|10
1733158690000|2024-12-02 16:58:10|24409.82|24329.82|24406.12|24326.12|24409.82|24329.82|24405.61|24325.61|10
1733158700000|2024-12-02 16:58:20|24406.62|24326.62|24408.61|24328.61|24410.81|24330.81|24405.34|24325.34|10
1733158710000|2024-12-02 16:58:30|24408|24328|24403.11|24323.11|24408.57|24328.57|24402.65|24322.65|10
1733158720000|2024-12-02 16:58:40|24403.32|24323.32|24403.79|24323.79|24403.79|24323.79|24401.18|24321.18|10
1733158730000|2024-12-02 16:58:50|24406.48|24326.48|24404.26|24324.26|24408.71|24328.71|24404.26|24324.26|10
1733158740000|2024-12-02 16:59:00|24404|24324|24402.56|24322.56|24404|24324|24401.63|24321.63|10
1733158750000|2024-12-02 16:59:10|24402.54|24322.54|24403.71|24323.71|24404.05|24324.05|24399.6|24319.6|10
1733158760000|2024-12-02 16:59:20|24404.41|24324.41|24398.89|24318.89|24404.69|24324.69|24398.23|24318.23|10
1733158770000|2024-12-02 16:59:30|24398.33|24318.33|24399.7|24319.7|24400.33|24320.33|24398.33|24318.33|10
1733158780000|2024-12-02 16:59:40|24399.23|24319.23|24399.12|24319.12|24399.23|24319.23|24397.27|24317.27|10
1733158790000|2024-12-02 16:59:50|24398.81|24318.81|24397.13|24317.13|24398.81|24318.81|24397.13|24317.13|10
1733158800000|2024-12-02 17:00:00|24396.89|24316.89|24403.13|24323.13|24403.13|24323.13|24396.87|24316.87|10
1733158810000|2024-12-02 17:00:10|24403.75|24323.75|24419.63|24339.63|24419.63|24339.63|24403.75|24323.75|10
1733158820000|2024-12-02 17:00:20|24420.15|24340.15|24417.19|24337.19|24424.07|24344.07|24417.19|24337.19|10
1733158830000|2024-12-02 17:00:30|24417.15|24337.15|24406.02|24326.02|24417.15|24337.15|24406.02|24326.02|10
1733158840000|2024-12-02 17:00:40|24404.34|24324.34|24402.21|24322.21|24405.2|24325.2|24402.06|24322.06|10
1733158850000|2024-12-02 17:00:50|24403.4|24323.4|24402.53|24322.53|24405.48|24325.48|24401.39|24321.39|10
1733158860000|2024-12-02 17:01:00|24402.18|24322.18|24409.97|24329.97|24409.97|24329.97|24401.86|24321.86|10
1733158870000|2024-12-02 17:01:10|24411.02|24331.02|24424.85|24344.85|24424.85|24344.85|24411.02|24331.02|10
1733158880000|2024-12-02 17:01:20|24426.06|24346.06|24431.41|24351.41|24432.85|24352.85|24426.06|24346.06|10
1733158890000|2024-12-02 17:01:30|24430.79|24350.79|24431.19|24351.19|24433.31|24353.31|24429.51|24349.51|10
1733158900000|2024-12-02 17:01:40|24431.52|24351.52|24447.23|24367.23|24447.23|24367.23|24431.52|24351.52|10
1733158910000|2024-12-02 17:01:50|24447.1|24367.1|24453.85|24373.85|24453.85|24373.85|24447.1|24367.1|10
1733158920000|2024-12-02 17:02:00|24455.78|24375.78|24458.87|24378.87|24460.69|24380.69|24455.78|24375.78|10
1733158930000|2024-12-02 17:02:10|24459.15|24379.15|24458.47|24378.47|24459.96|24379.96|24457.75|24377.75|9
1733158940000|2024-12-02 17:02:20|24458.14|24378.14|24458.82|24378.82|24461.61|24381.61|24458.14|24378.14|10
1733158950000|2024-12-02 17:02:30|24459.11|24379.11|24457.05|24377.05|24459.11|24379.11|24456.94|24376.94|10
1733158960000|2024-12-02 17:02:40|24458.44|24378.44|24470.79|24390.79|24470.79|24390.79|24458.44|24378.44|10
1733158970000|2024-12-02 17:02:50|24470.24|24390.24|24476.58|24396.58|24476.58|24396.58|24470.24|24390.24|10
1733158980000|2024-12-02 17:03:00|24476.65|24396.65|24480.14|24400.14|24480.14|24400.14|24476.65|24396.65|10
1733158990000|2024-12-02 17:03:10|24480.84|24400.84|24479.56|24399.56|24481.32|24401.32|24479.27|24399.27|10
1733159000000|2024-12-02 17:03:20|24479.66|24399.66|24475.38|24395.38|24480.15|24400.15|24475.38|24395.38|10
1733159010000|2024-12-02 17:03:30|24475.06|24395.06|24474.99|24394.99|24475.06|24395.06|24471.66|24391.66|10
1733159020000|2024-12-02 17:03:40|24475.07|24395.07|24475.1|24395.1|24476.44|24396.44|24474.99|24394.99|10
1733159030000|2024-12-02 17:03:50|24476.2|24396.2|24478.02|24398.02|24479.25|24399.25|24475.82|24395.82|10
1733159040000|2024-12-02 17:04:00|24477.65|24397.65|24476.39|24396.39|24478|24398|24473.62|24393.62|10
1733159050000|2024-12-02 17:04:10|24475.02|24395.02|24475.34|24395.34|24476.87|24396.87|24474.99|24394.99|10
1733159060000|2024-12-02 17:04:20|24475.33|24395.33|24479.25|24399.25|24479.72|24399.72|24475.12|24395.12|10
1733159070000|2024-12-02 17:04:30|24478.96|24398.96|24473.46|24393.46|24478.96|24398.96|24473.46|24393.46|10
1733159080000|2024-12-02 17:04:40|24472.65|24392.65|24466.2|24386.2|24472.66|24392.66|24465.71|24385.71|10
1733159090000|2024-12-02 17:04:50|24466.7|24386.7|24461.89|24381.89|24466.98|24386.98|24461.89|24381.89|10
1733159100000|2024-12-02 17:05:00|24462.02|24382.02|24454.14|24374.14|24462.65|24382.65|24454.14|24374.14|10
1733159110000|2024-12-02 17:05:10|24454.57|24374.57|24446.73|24366.73|24454.57|24374.57|24446.73|24366.73|10
1733159120000|2024-12-02 17:05:20|24447.11|24367.11|24439.78|24359.78|24447.63|24367.63|24439.72|24359.72|10
1733159130000|2024-12-02 17:05:30|24440.24|24360.24|24440.53|24360.53|24440.53|24360.53|24438.5|24358.5|10
1733159140000|2024-12-02 17:05:40|24438.93|24358.93|24437.15|24357.15|24438.93|24358.93|24437.15|24357.15|9
1733159150000|2024-12-02 17:05:50|24437.01|24357.01|24433|24353|24437.01|24357.01|24433|24353|10
1733159160000|2024-12-02 17:06:00|24432.4|24352.4|24422.81|24342.81|24432.4|24352.4|24422.81|24342.81|10
1733159170000|2024-12-02 17:06:10|24422.8|24342.8|24423.75|24343.75|24423.75|24343.75|24420.6|24340.6|10
1733159180000|2024-12-02 17:06:20|24424.33|24344.33|24427.45|24347.45|24427.45|24347.45|24424.33|24344.33|10
1733159190000|2024-12-02 17:06:30|24428.5|24348.5|24437.57|24357.57|24437.57|24357.57|24428.5|24348.5|10
1733159200000|2024-12-02 17:06:40|24436.02|24356.02|24433.51|24353.51|24436.02|24356.02|24433.51|24353.51|10
1733159210000|2024-12-02 17:06:50|24432.99|24352.99|24426.54|24346.54|24432.99|24352.99|24426.5|24346.5|10
1733159220000|2024-12-02 17:07:00|24424.96|24344.96|24426.39|24346.39|24427.11|24347.11|24422.76|24342.76|10
1733159230000|2024-12-02 17:07:10|24425.68|24345.68|24428.74|24348.74|24428.74|24348.74|24425.67|24345.67|10
1733159240000|2024-12-02 17:07:20|24429.71|24349.71|24428.73|24348.73|24430.38|24350.38|24427.02|24347.02|10
1733159250000|2024-12-02 17:07:30|24428.6|24348.6|24430.89|24350.89|24430.89|24350.89|24428.09|24348.09|10
1733159260000|2024-12-02 17:07:40|24432.16|24352.16|24435.34|24355.34|24435.4|24355.4|24431.41|24351.41|10
1733159270000|2024-12-02 17:07:50|24434.89|24354.89|24434.69|24354.69|24435.73|24355.73|24434.69|24354.69|9
1733159280000|2024-12-02 17:08:00|24434.56|24354.56|24433.28|24353.28|24435.02|24355.02|24431.7|24351.7|10
1733159290000|2024-12-02 17:08:10|24433.22|24353.22|24442.96|24362.96|24442.96|24362.96|24433.22|24353.22|10
1733159300000|2024-12-02 17:08:20|24443.12|24363.12|24443.1|24363.1|24443.95|24363.95|24442.32|24362.32|9
1733159310000|2024-12-02 17:08:30|24443.12|24363.12|24448.12|24368.12|24448.12|24368.12|24443.12|24363.12|10
1733159320000|2024-12-02 17:08:40|24449.32|24369.32|24448.82|24368.82|24453.25|24373.25|24448.82|24368.82|10
1733159330000|2024-12-02 17:08:50|24447.84|24367.84|24438.28|24358.28|24447.84|24367.84|24438.28|24358.28|10
1733159340000|2024-12-02 17:09:00|24438.82|24358.82|24441.75|24361.75|24441.75|24361.75|24438.82|24358.82|10
1733159350000|2024-12-02 17:09:10|24441.18|24361.18|24439.39|24359.39|24441.73|24361.73|24438.58|24358.58|10
1733159360000|2024-12-02 17:09:20|24438.55|24358.55|24443.13|24363.13|24443.42|24363.42|24438.12|24358.12|10
1733159370000|2024-12-02 17:09:30|24442.24|24362.24|24441.35|24361.35|24443.79|24363.79|24441.35|24361.35|10
1733159380000|2024-12-02 17:09:40|24441.84|24361.84|24438.22|24358.22|24442.13|24362.13|24438.22|24358.22|10
1733159390000|2024-12-02 17:09:50|24437.65|24357.65|24438.34|24358.34|24438.34|24358.34|24436.28|24356.28|10
1733159400000|2024-12-02 17:10:00|24439.16|24359.16|24440.37|24360.37|24440.65|24360.65|24438.36|24358.36|10
1733159410000|2024-12-02 17:10:10|24440.7|24360.7|24451.18|24371.18|24451.18|24371.18|24440.7|24360.7|10
1733159420000|2024-12-02 17:10:20|24450.12|24370.12|24449.68|24369.68|24451.73|24371.73|24449.68|24369.68|10
1733159430000|2024-12-02 17:10:30|24449.15|24369.15|24444.29|24364.29|24449.15|24369.15|24443.05|24363.05|10
1733159440000|2024-12-02 17:10:40|24443.8|24363.8|24440.04|24360.04|24443.95|24363.95|24439.6|24359.6|10
1733159450000|2024-12-02 17:10:50|24440.53|24360.53|24442.12|24362.12|24443.2|24363.2|24440.53|24360.53|10
1733159460000|2024-12-02 17:11:00|24442.95|24362.95|24441.17|24361.17|24444.04|24364.04|24441.17|24361.17|10
1733159470000|2024-12-02 17:11:10|24441.2|24361.2|24434.67|24354.67|24441.2|24361.2|24434.67|24354.67|10
1733159480000|2024-12-02 17:11:20|24432.11|24352.11|24412.91|24332.91|24432.11|24352.11|24412.91|24332.91|10
1733159490000|2024-12-02 17:11:30|24410.77|24330.77|24397.71|24317.71|24410.77|24330.77|24397.71|24317.71|10
1733159500000|2024-12-02 17:11:40|24391.18|24311.18|24394.35|24314.35|24394.35|24314.35|24386.89|24306.89|10
1733159510000|2024-12-02 17:11:50|24394.78|24314.78|24398.09|24318.09|24398.09|24318.09|24394.78|24314.78|10
1733159520000|2024-12-02 17:12:00|24395.64|24315.64|24395.83|24315.83|24395.83|24315.83|24393|24313|10
1733159530000|2024-12-02 17:12:10|24396.21|24316.21|24398.33|24318.33|24400.2|24320.2|24396.21|24316.21|10
1733159540000|2024-12-02 17:12:20|24398.35|24318.35|24396.2|24316.2|24398.35|24318.35|24396.2|24316.2|9
1733159550000|2024-12-02 17:12:30|24396.06|24316.06|24393.99|24313.99|24396.87|24316.87|24393.25|24313.25|9
1733159560000|2024-12-02 17:12:40|24394.7|24314.7|24393.15|24313.15|24395.66|24315.66|24393.15|24313.15|9
1733159570000|2024-12-02 17:12:50|24393.81|24313.81|24391.58|24311.58|24394.2|24314.2|24391.58|24311.58|10
1733159580000|2024-12-02 17:13:00|24390.87|24310.87|24404.22|24324.22|24404.22|24324.22|24390.87|24310.87|10
1733159590000|2024-12-02 17:13:10|24406.42|24326.42|24406.34|24326.34|24409.35|24329.35|24405.84|24325.84|10
1733159600000|2024-12-02 17:13:20|24406.25|24326.25|24401.84|24321.84|24407.02|24327.02|24401.84|24321.84|10
1733159610000|2024-12-02 17:13:30|24401.57|24321.57|24398.28|24318.28|24402.62|24322.62|24398.24|24318.24|10
1733159620000|2024-12-02 17:13:40|24395.86|24315.86|24390.35|24310.35|24395.86|24315.86|24390.35|24310.35|10
1733159630000|2024-12-02 17:13:50|24390.38|24310.38|24392.99|24312.99|24392.99|24312.99|24389.27|24309.27|10
1733159640000|2024-12-02 17:14:00|24394.56|24314.56|24401.04|24321.04|24401.04|24321.04|24394.56|24314.56|10
1733159650000|2024-12-02 17:14:10|24401.16|24321.16|24402.74|24322.74|24402.74|24322.74|24398.03|24318.03|10
1733159660000|2024-12-02 17:14:20|24402.69|24322.69|24405.67|24325.67|24406.3|24326.3|24402.25|24322.25|10
1733159670000|2024-12-02 17:14:30|24405.36|24325.36|24407.52|24327.52|24407.52|24327.52|24405.36|24325.36|10
1733159680000|2024-12-02 17:14:40|24408.16|24328.16|24406.72|24326.72|24410.72|24330.72|24405.76|24325.76|10
1733159690000|2024-12-02 17:14:50|24405.96|24325.96|24404.31|24324.31|24405.96|24325.96|24403.79|24323.79|10
1733159700000|2024-12-02 17:15:00|24404.49|24324.49|24404.59|24324.59|24408.69|24328.69|24404.49|24324.49|10
1733159710000|2024-12-02 17:15:10|24404.33|24324.33|24395.89|24315.89|24404.33|24324.33|24395.89|24315.89|10
1733159720000|2024-12-02 17:15:20|24395.17|24315.17|24390.8|24310.8|24395.17|24315.17|24390.8|24310.8|9
1733159730000|2024-12-02 17:15:30|24391.51|24311.51|24382.69|24302.69|24391.51|24311.51|24382.69|24302.69|10
1733159740000|2024-12-02 17:15:40|24382.22|24302.22|24381|24301|24383.62|24303.62|24381|24301|10
1733159750000|2024-12-02 17:15:50|24381.54|24301.54|24379.6|24299.6|24382.81|24302.81|24379.6|24299.6|10
1733159760000|2024-12-02 17:16:00|24378.88|24298.88|24367|24287|24378.88|24298.88|24367|24287|10
1733159770000|2024-12-02 17:16:10|24366.35|24286.35|24359.67|24279.67|24366.35|24286.35|24359.67|24279.67|10
1733159780000|2024-12-02 17:16:20|24358.64|24278.64|24350.63|24270.63|24358.64|24278.64|24349.26|24269.26|10
1733159790000|2024-12-02 17:16:30|24349.76|24269.76|24345.97|24265.97|24349.76|24269.76|24345.97|24265.97|10
1733159800000|2024-12-02 17:16:40|24345.17|24265.17|24328.68|24248.68|24345.17|24265.17|24328.68|24248.68|10
1733159810000|2024-12-02 17:16:50|24325.87|24245.87|24319.13|24239.13|24325.87|24245.87|24317.24|24237.24|10
1733159820000|2024-12-02 17:17:00|24319.57|24239.57|24316.08|24236.08|24319.57|24239.57|24315.78|24235.78|10
1733159830000|2024-12-02 17:17:10|24315.79|24235.79|24300.46|24220.46|24316|24236|24300.14|24220.14|10
1733159840000|2024-12-02 17:17:20|24300.44|24220.44|24298.94|24218.94|24301.38|24221.38|24297.12|24217.12|10
1733159850000|2024-12-02 17:17:30|24297.59|24217.59|24291.32|24211.32|24299.03|24219.03|24291.32|24211.32|10
1733159860000|2024-12-02 17:17:40|24290.6|24210.6|24289.96|24209.96|24290.92|24210.92|24288.27|24208.27|10
1733159870000|2024-12-02 17:17:50|24289.93|24209.93|24279.31|24199.31|24289.93|24209.93|24279.31|24199.31|10
1733159880000|2024-12-02 17:18:00|24279.41|24199.41|24276.56|24196.56|24281.67|24201.67|24276.56|24196.56|10
1733159890000|2024-12-02 17:18:10|24275.86|24195.86|24257.82|24177.82|24275.86|24195.86|24257.82|24177.82|10
1733159900000|2024-12-02 17:18:20|24257.18|24177.18|24252.4|24172.4|24257.18|24177.18|24252.4|24172.4|10
1733159910000|2024-12-02 17:18:30|24248.41|24168.41|24245.26|24165.26|24248.41|24168.41|24244.73|24164.73|10
1733159920000|2024-12-02 17:18:40|24243.89|24163.89|24235.27|24155.27|24243.89|24163.89|24235.27|24155.27|10
1733159930000|2024-12-02 17:18:50|24233.16|24153.16|24223.26|24143.26|24233.16|24153.16|24223.26|24143.26|10
1733159940000|2024-12-02 17:19:00|24223.03|24143.03|24204.63|24124.63|24223.08|24143.08|24204.63|24124.63|10
1733159950000|2024-12-02 17:19:10|24204.65|24124.65|24196.26|24116.26|24204.65|24124.65|24196.17|24116.17|10
1733159960000|2024-12-02 17:19:20|24196.47|24116.47|24193.73|24113.73|24198.3|24118.3|24193.73|24113.73|10
1733159970000|2024-12-02 17:19:30|24193.17|24113.17|24187.76|24107.76|24193.19|24113.19|24187.76|24107.76|10
1733159980000|2024-12-02 17:19:40|24186.32|24106.32|24171.67|24091.67|24186.32|24106.32|24171.67|24091.67|10
1733159990000|2024-12-02 17:19:50|24172.36|24092.36|24175.34|24095.34|24175.92|24095.92|24172.36|24092.36|10
1733160000000|2024-12-02 17:20:00|24175.38|24095.38|24171.76|24091.76|24177.56|24097.56|24171.76|24091.76|10
1733160010000|2024-12-02 17:20:10|24171.71|24091.71|24164.73|24084.73|24171.71|24091.71|24164.73|24084.73|10
1733160020000|2024-12-02 17:20:20|24167.25|24087.25|24171.2|24091.2|24173.64|24093.64|24167.25|24087.25|10
1733160030000|2024-12-02 17:20:30|24166.82|24086.82|24161.89|24081.89|24166.82|24086.82|24161.82|24081.82|10
1733160040000|2024-12-02 17:20:40|24161.65|24081.65|24166.48|24086.48|24166.72|24086.72|24161.49|24081.49|10
1733160050000|2024-12-02 17:20:50|24167.36|24087.36|24165.15|24085.15|24167.36|24087.36|24164.11|24084.11|9
1733160060000|2024-12-02 17:21:00|24166.43|24086.43|24169.91|24089.91|24170.62|24090.62|24166.43|24086.43|10
1733160070000|2024-12-02 17:21:10|24171|24091|24157.91|24077.91|24173.46|24093.46|24157.91|24077.91|10
1733160080000|2024-12-02 17:21:20|24157.06|24077.06|24154.66|24074.66|24157.06|24077.06|24150.67|24070.67|10
1733160090000|2024-12-02 17:21:30|24154.09|24074.09|24164.45|24084.45|24164.45|24084.45|24154.09|24074.09|10
1733160100000|2024-12-02 17:21:40|24166.72|24086.72|24175.15|24095.15|24175.15|24095.15|24166.72|24086.72|10
1733160110000|2024-12-02 17:21:50|24175.17|24095.17|24183.2|24103.2|24183.2|24103.2|24175.17|24095.17|10
1733160120000|2024-12-02 17:22:00|24183.06|24103.06|24183.71|24103.71|24184.46|24104.46|24182.72|24102.72|10
1733160130000|2024-12-02 17:22:10|24182.91|24102.91|24180.37|24100.37|24182.91|24102.91|24179.24|24099.24|10
1733160140000|2024-12-02 17:22:20|24180.3|24100.3|24176.59|24096.59|24180.3|24100.3|24175.77|24095.77|10
1733160150000|2024-12-02 17:22:30|24176.5|24096.5|24182.02|24102.02|24182.02|24102.02|24176.5|24096.5|10
1733160160000|2024-12-02 17:22:40|24181.95|24101.95|24189|24109|24189.31|24109.31|24181.95|24101.95|10
1733160170000|2024-12-02 17:22:50|24189.35|24109.35|24195.19|24115.19|24195.19|24115.19|24189.35|24109.35|10
1733160180000|2024-12-02 17:23:00|24196.93|24116.93|24202.08|24122.08|24202.08|24122.08|24196.93|24116.93|10
1733160190000|2024-12-02 17:23:10|24201.91|24121.91|24207.26|24127.26|24207.26|24127.26|24201.91|24121.91|10
1733160200000|2024-12-02 17:23:20|24206.5|24126.5|24201.3|24121.3|24206.5|24126.5|24200.82|24120.82|10
1733160210000|2024-12-02 17:23:30|24201.69|24121.69|24204.68|24124.68|24206.31|24126.31|24200.59|24120.59|10
1733160220000|2024-12-02 17:23:40|24204.7|24124.7|24213.36|24133.36|24213.36|24133.36|24204.7|24124.7|10
1733160230000|2024-12-02 17:23:50|24213.52|24133.52|24206.67|24126.67|24213.56|24133.56|24206.4|24126.4|10
1733160240000|2024-12-02 17:24:00|24207.21|24127.21|24202.68|24122.68|24207.21|24127.21|24202.43|24122.43|10
1733160250000|2024-12-02 17:24:10|24201.75|24121.75|24199.61|24119.61|24201.93|24121.93|24197.51|24117.51|10
1733160260000|2024-12-02 17:24:20|24200.32|24120.32|24205.53|24125.53|24205.6|24125.6|24200.32|24120.32|10
1733160270000|2024-12-02 17:24:30|24206.73|24126.73|24209.31|24129.31|24210.15|24130.15|24206.73|24126.73|10
1733160280000|2024-12-02 17:24:40|24210.47|24130.47|24218.63|24138.63|24218.63|24138.63|24210.47|24130.47|10
1733160290000|2024-12-02 17:24:50|24217.82|24137.82|24214.82|24134.82|24220.02|24140.02|24214.82|24134.82|10
1733160300000|2024-12-02 17:25:00|24215.05|24135.05|24215.1|24135.1|24216.47|24136.47|24214.64|24134.64|10
1733160310000|2024-12-02 17:25:10|24218.67|24138.67|24225.07|24145.07|24225.07|24145.07|24218.22|24138.22|10
1733160320000|2024-12-02 17:25:20|24225.52|24145.52|24222.45|24142.45|24226.87|24146.87|24222.45|24142.45|10
1733160330000|2024-12-02 17:25:30|24223.39|24143.39|24228.3|24148.3|24228.6|24148.6|24222.33|24142.33|10
1733160340000|2024-12-02 17:25:40|24227.55|24147.55|24231.92|24151.92|24232.66|24152.66|24226.99|24146.99|10
1733160350000|2024-12-02 17:25:50|24231.81|24151.81|24223.74|24143.74|24231.81|24151.81|24223.74|24143.74|10
1733160360000|2024-12-02 17:26:00|24222.5|24142.5|24213.66|24133.66|24222.5|24142.5|24213.66|24133.66|10
1733160370000|2024-12-02 17:26:10|24212.75|24132.75|24214.87|24134.87|24214.87|24134.87|24206.94|24126.94|9
1733160380000|2024-12-02 17:26:20|24216.72|24136.72|24220.98|24140.98|24221.34|24141.34|24216.72|24136.72|10
1733160390000|2024-12-02 17:26:30|24220.22|24140.22|24211|24131|24220.22|24140.22|24211|24131|10
1733160400000|2024-12-02 17:26:40|24209.54|24129.54|24204.41|24124.41|24209.54|24129.54|24203.51|24123.51|10
1733160410000|2024-12-02 17:26:50|24204.85|24124.85|24200.04|24120.04|24204.85|24124.85|24200.04|24120.04|10
1733160420000|2024-12-02 17:27:00|24198.9|24118.9|24208.71|24128.71|24208.71|24128.71|24198.9|24118.9|10
1733160430000|2024-12-02 17:27:10|24209.74|24129.74|24217.67|24137.67|24217.67|24137.67|24209.56|24129.56|10
1733160440000|2024-12-02 17:27:20|24217.5|24137.5|24227.34|24147.34|24227.5|24147.5|24217.5|24137.5|10
1733160450000|2024-12-02 17:27:30|24227.65|24147.65|24226.96|24146.96|24227.94|24147.94|24224.91|24144.91|10
1733160460000|2024-12-02 17:27:40|24226.05|24146.05|24229.16|24149.16|24229.16|24149.16|24226.05|24146.05|9
1733160470000|2024-12-02 17:27:50|24228.44|24148.44|24228.99|24148.99|24229.85|24149.85|24228.04|24148.04|10
1733160480000|2024-12-02 17:28:00|24226.79|24146.79|24217.92|24137.92|24227.01|24147.01|24217.92|24137.92|10
1733160490000|2024-12-02 17:28:10|24215.64|24135.64|24204.58|24124.58|24215.64|24135.64|24204.58|24124.58|10
1733160500000|2024-12-02 17:28:20|24204.68|24124.68|24207.01|24127.01|24207.66|24127.66|24203.78|24123.78|10
1733160510000|2024-12-02 17:28:30|24205.68|24125.68|24207.74|24127.74|24208.52|24128.52|24205.68|24125.68|10
1733160520000|2024-12-02 17:28:40|24206.49|24126.49|24210.31|24130.31|24210.86|24130.86|24206.13|24126.13|10
1733160530000|2024-12-02 17:28:50|24210.99|24130.99|24210.55|24130.55|24212.28|24132.28|24210.42|24130.42|10
1733160540000|2024-12-02 17:29:00|24209.65|24129.65|24207.85|24127.85|24209.65|24129.65|24207.13|24127.13|10
1733160550000|2024-12-02 17:29:10|24210.02|24130.02|24208.59|24128.59|24215.24|24135.24|24208.59|24128.59|10
1733160560000|2024-12-02 17:29:20|24207.35|24127.35|24201.77|24121.77|24207.35|24127.35|24201.58|24121.58|10
1733160570000|2024-12-02 17:29:30|24199.25|24119.25|24200.61|24120.61|24200.72|24120.72|24198.14|24118.14|10
1733160580000|2024-12-02 17:29:40|24200.65|24120.65|24198.52|24118.52|24203.34|24123.34|24198.52|24118.52|10
1733160590000|2024-12-02 17:29:50|24198.78|24118.78|24178.61|24098.61|24198.97|24118.97|24178.61|24098.61|10
1733160600000|2024-12-02 17:30:00|24171.6|24091.6|24121.35|24041.35|24171.6|24091.6|24121.35|24041.35|10
1733160610000|2024-12-02 17:30:10|24122.11|24042.11|24106.17|24026.17|24122.11|24042.11|24106.17|24026.17|10
1733160620000|2024-12-02 17:30:20|24105.74|24025.74|24112.41|24032.41|24112.41|24032.41|24105.74|24025.74|10
1733160630000|2024-12-02 17:30:30|24113.65|24033.65|24125.17|24045.17|24125.17|24045.17|24113.65|24033.65|10
1733160640000|2024-12-02 17:30:40|24125.82|24045.82|24131.02|24051.02|24131.02|24051.02|24125.82|24045.82|10
1733160650000|2024-12-02 17:30:50|24130.61|24050.61|24130.87|24050.87|24131.77|24051.77|24129.7|24049.7|10
1733160660000|2024-12-02 17:31:00|24132.12|24052.12|24130.63|24050.63|24134.99|24054.99|24130.63|24050.63|10
1733160670000|2024-12-02 17:31:10|24129.26|24049.26|24128.44|24048.44|24129.26|24049.26|24127.74|24047.74|10
1733160680000|2024-12-02 17:31:20|24128.55|24048.55|24115.55|24035.55|24128.55|24048.55|24114.87|24034.87|10
1733160690000|2024-12-02 17:31:30|24114.75|24034.75|24109.16|24029.16|24114.75|24034.75|24109.16|24029.16|10
1733160700000|2024-12-02 17:31:40|24110.17|24030.17|24111.7|24031.7|24113.22|24033.22|24109.77|24029.77|10
1733160710000|2024-12-02 17:31:50|24111.69|24031.69|24108.39|24028.39|24111.69|24031.69|24106.29|24026.29|10
1733160720000|2024-12-02 17:32:00|24108.54|24028.54|24106.79|24026.79|24111.82|24031.82|24106.42|24026.42|10
1733160730000|2024-12-02 17:32:10|24107.16|24027.16|24094.53|24014.53|24107.16|24027.16|24094.53|24014.53|10
1733160740000|2024-12-02 17:32:20|24097.22|24017.22|24104.2|24024.2|24104.2|24024.2|24097.22|24017.22|10
1733160750000|2024-12-02 17:32:30|24106.44|24026.44|24112.49|24032.49|24112.49|24032.49|24106.44|24026.44|10
1733160760000|2024-12-02 17:32:40|24113.55|24033.55|24120.06|24040.06|24120.06|24040.06|24113.36|24033.36|10
1733160770000|2024-12-02 17:32:50|24120|24040|24118.65|24038.65|24122.35|24042.35|24118.65|24038.65|10
1733160780000|2024-12-02 17:33:00|24118.24|24038.24|24112.3|24032.3|24118.89|24038.89|24112.3|24032.3|10
1733160790000|2024-12-02 17:33:10|24111.6|24031.6|24113.03|24033.03|24113.03|24033.03|24109.39|24029.39|10
1733160800000|2024-12-02 17:33:20|24115.25|24035.25|24120.75|24040.75|24120.75|24040.75|24115.25|24035.25|10
1733160810000|2024-12-02 17:33:30|24119.43|24039.43|24110.15|24030.15|24119.43|24039.43|24110.15|24030.15|10
1733160820000|2024-12-02 17:33:40|24108.36|24028.36|24105.73|24025.73|24109.28|24029.28|24105.73|24025.73|10
1733160830000|2024-12-02 17:33:50|24105.48|24025.48|24100.91|24020.91|24106.58|24026.58|24100.91|24020.91|10
1733160840000|2024-12-02 17:34:00|24099.1|24019.1|24108.06|24028.06|24108.06|24028.06|24099.1|24019.1|10
1733160850000|2024-12-02 17:34:10|24105.55|24025.55|24100.48|24020.48|24105.92|24025.92|24100.48|24020.48|10
1733160860000|2024-12-02 17:34:20|24099.04|24019.04|24091.7|24011.7|24099.04|24019.04|24091.62|24011.62|10
1733160870000|2024-12-02 17:34:30|24091.83|24011.83|24091.75|24011.75|24091.83|24011.83|24089.86|24009.86|10
1733160880000|2024-12-02 17:34:40|24091.5|24011.5|24097.42|24017.42|24098.2|24018.2|24091.5|24011.5|10
1733160890000|2024-12-02 17:34:50|24095.28|24015.28|24101.73|24021.73|24101.73|24021.73|24094.4|24014.4|10
1733160900000|2024-12-02 17:35:00|24102.04|24022.04|24104.61|24024.61|24108.28|24028.28|24102.04|24022.04|10
1733160910000|2024-12-02 17:35:10|24106.7|24026.7|24098.82|24018.82|24107.12|24027.12|24098.82|24018.82|10
1733160920000|2024-12-02 17:35:20|24100.69|24020.69|24108.65|24028.65|24108.65|24028.65|24100.69|24020.69|10
1733160930000|2024-12-02 17:35:30|24108.73|24028.73|24114.8|24034.8|24115.84|24035.84|24108.73|24028.73|10
1733160940000|2024-12-02 17:35:40|24115.7|24035.7|24114.94|24034.94|24116.43|24036.43|24108.67|24028.67|10
1733160950000|2024-12-02 17:35:50|24114.36|24034.36|24118.39|24038.39|24121.97|24041.97|24112.76|24032.76|10
1733160960000|2024-12-02 17:36:00|24120.13|24040.13|24119.64|24039.64|24121.99|24041.99|24118.25|24038.25|10
1733160970000|2024-12-02 17:36:10|24120.73|24040.73|24118.45|24038.45|24122.36|24042.36|24118.13|24038.13|10
1733160980000|2024-12-02 17:36:20|24122.06|24042.06|24122.22|24042.22|24122.94|24042.94|24119.74|24039.74|10
1733160990000|2024-12-02 17:36:30|24128.76|24048.76|24121.65|24041.65|24128.76|24048.76|24121.65|24041.65|10
1733161000000|2024-12-02 17:36:40|24124.27|24044.27|24119.71|24039.71|24124.27|24044.27|24119.71|24039.71|10
1733161010000|2024-12-02 17:36:50|24120.2|24040.2|24114.83|24034.83|24120.32|24040.32|24114.83|24034.83|10
1733161020000|2024-12-02 17:37:00|24113.46|24033.46|24105.44|24025.44|24115.13|24035.13|24104.05|24024.05|10
1733161030000|2024-12-02 17:37:10|24101.3|24021.3|24094.7|24014.7|24101.3|24021.3|24094.7|24014.7|10
1733161040000|2024-12-02 17:37:20|24093.67|24013.67|24098.67|24018.67|24099.26|24019.26|24093.67|24013.67|10
1733161050000|2024-12-02 17:37:30|24097.39|24017.39|24096.74|24016.74|24101.81|24021.81|24096.62|24016.62|10
1733161060000|2024-12-02 17:37:40|24095.93|24015.93|24085.45|24005.45|24095.93|24015.93|24083|24003|10
1733161070000|2024-12-02 17:37:50|24082.87|24002.87|24076.86|23996.86|24082.87|24002.87|24075.31|23995.31|9
1733161080000|2024-12-02 17:38:00|24078.13|23998.13|24070.37|23990.37|24078.74|23998.74|24070.32|23990.32|10
1733161090000|2024-12-02 17:38:10|24070.97|23990.97|24073.16|23993.16|24073.16|23993.16|24068.18|23988.18|10
1733161100000|2024-12-02 17:38:20|24072.75|23992.75|24076.16|23996.16|24076.16|23996.16|24072.75|23992.75|10
1733161110000|2024-12-02 17:38:30|24074.89|23994.89|24071.46|23991.46|24077.19|23997.19|24071.46|23991.46|10
1733161120000|2024-12-02 17:38:40|24069.97|23989.97|24062.14|23982.14|24069.97|23989.97|24062.14|23982.14|10
1733161130000|2024-12-02 17:38:50|24061.44|23981.44|24060.37|23980.37|24061.44|23981.44|24059.08|23979.08|10
1733161140000|2024-12-02 17:39:00|24059.93|23979.93|24052.85|23972.85|24061.68|23981.68|24052.85|23972.85|10
1733161150000|2024-12-02 17:39:10|24052.57|23972.57|24026.35|23946.35|24052.57|23972.57|24026.35|23946.35|10
1733161160000|2024-12-02 17:39:20|24023.29|23943.29|24007.31|23927.31|24027.68|23947.68|24007.31|23927.31|10
1733161170000|2024-12-02 17:39:30|24005.5|23925.5|24012.05|23932.05|24012.05|23932.05|24005.48|23925.48|10
1733161180000|2024-12-02 17:39:40|24012.11|23932.11|24004.9|23924.9|24012.11|23932.11|24002.8|23922.8|10
1733161190000|2024-12-02 17:39:50|24004.83|23924.83|24005.92|23925.92|24006.33|23926.33|24004.27|23924.27|10
1733161200000|2024-12-02 17:40:00|23998.99|23918.99|24008.58|23928.58|24008.58|23928.58|23998.84|23918.84|10
1733161210000|2024-12-02 17:40:10|24009.33|23929.33|24018.84|23938.84|24018.84|23938.84|24009.33|23929.33|10
1733161220000|2024-12-02 17:40:20|24018.73|23938.73|24024.84|23944.84|24024.84|23944.84|24018.73|23938.73|10
1733161230000|2024-12-02 17:40:30|24024.38|23944.38|24025.05|23945.05|24027.26|23947.26|24024.38|23944.38|10
1733161240000|2024-12-02 17:40:40|24024.44|23944.44|24021.43|23941.43|24024.44|23944.44|24020.66|23940.66|10
1733161250000|2024-12-02 17:40:50|24021.27|23941.27|24022.06|23942.06|24022.06|23942.06|24018.69|23938.69|10
1733161260000|2024-12-02 17:41:00|24023|23943|24024.7|23944.7|24024.7|23944.7|24020.63|23940.63|10
1733161270000|2024-12-02 17:41:10|24026.35|23946.35|24028.11|23948.11|24028.89|23948.89|24026.35|23946.35|10
1733161280000|2024-12-02 17:41:20|24026.65|23946.65|24019.16|23939.16|24027.53|23947.53|24019.16|23939.16|10
1733161290000|2024-12-02 17:41:30|24018.66|23938.66|24020.08|23940.08|24020.31|23940.31|24018.08|23938.08|10
1733161300000|2024-12-02 17:41:40|24019|23939|24026.18|23946.18|24026.18|23946.18|24017.83|23937.83|10
1733161310000|2024-12-02 17:41:50|24025.78|23945.78|24036.94|23956.94|24036.94|23956.94|24025.78|23945.78|10
1733161320000|2024-12-02 17:42:00|24036.77|23956.77|24037.21|23957.21|24038.78|23958.78|24036.52|23956.52|10
1733161330000|2024-12-02 17:42:10|24039.03|23959.03|24031.65|23951.65|24039.03|23959.03|24031.39|23951.39|10
1733161340000|2024-12-02 17:42:20|24032.79|23952.79|24042.85|23962.85|24042.85|23962.85|24031.89|23951.89|10
1733161350000|2024-12-02 17:42:30|24043.39|23963.39|24054.67|23974.67|24054.67|23974.67|24043.39|23963.39|10
1733161360000|2024-12-02 17:42:40|24055.01|23975.01|24065.99|23985.99|24065.99|23985.99|24055.01|23975.01|10
1733161370000|2024-12-02 17:42:50|24065.61|23985.61|24069.03|23989.03|24070.9|23990.9|24065.59|23985.59|10
1733161380000|2024-12-02 17:43:00|24068.68|23988.68|24067.73|23987.73|24069.23|23989.23|24066.64|23986.64|10
1733161390000|2024-12-02 17:43:10|24068.11|23988.11|24071.61|23991.61|24072.11|23992.11|24066.08|23986.08|10
1733161400000|2024-12-02 17:43:20|24070.44|23990.44|24071.5|23991.5|24072.1|23992.1|24069.94|23989.94|10
1733161410000|2024-12-02 17:43:30|24071.27|23991.27|24094.97|24014.97|24094.97|24014.97|24071.27|23991.27|10
1733161420000|2024-12-02 17:43:40|24094.11|24014.11|24096.75|24016.75|24096.75|24016.75|24093.73|24013.73|10
1733161430000|2024-12-02 17:43:50|24097.72|24017.72|24099.67|24019.67|24100.78|24020.78|24097.72|24017.72|10
1733161440000|2024-12-02 17:44:00|24097.95|24017.95|24098.64|24018.64|24099.14|24019.14|24096.53|24016.53|10
1733161450000|2024-12-02 17:44:10|24099.44|24019.44|24086.16|24006.16|24099.44|24019.44|24086.16|24006.16|10
1733161460000|2024-12-02 17:44:20|24086.76|24006.76|24088.36|24008.36|24088.36|24008.36|24086|24006|10
1733161470000|2024-12-02 17:44:30|24087.82|24007.82|24095.41|24015.41|24095.41|24015.41|24087.82|24007.82|10
1733161480000|2024-12-02 17:44:40|24097.43|24017.43|24095.08|24015.08|24097.91|24017.91|24094.22|24014.22|10
1733161490000|2024-12-02 17:44:50|24096.01|24016.01|24099.33|24019.33|24099.33|24019.33|24095.87|24015.87|10
1733161500000|2024-12-02 17:45:00|24099.61|24019.61|24099.74|24019.74|24101.61|24021.61|24098.23|24018.23|10
1733161510000|2024-12-02 17:45:10|24098.43|24018.43|24098.08|24018.08|24099.06|24019.06|24097.64|24017.64|10
1733161520000|2024-12-02 17:45:20|24098|24018|24091.73|24011.73|24098.89|24018.89|24091.73|24011.73|10
1733161530000|2024-12-02 17:45:30|24090.97|24010.97|24087.38|24007.38|24090.97|24010.97|24086.72|24006.72|10
1733161540000|2024-12-02 17:45:40|24086.15|24006.15|24090.83|24010.83|24090.83|24010.83|24085.24|24005.24|10
1733161550000|2024-12-02 17:45:50|24090.85|24010.85|24087.57|24007.57|24090.87|24010.87|24087.36|24007.36|10
1733161560000|2024-12-02 17:46:00|24088.11|24008.11|24084.93|24004.93|24088.11|24008.11|24082.83|24002.83|10
1733161570000|2024-12-02 17:46:10|24085.81|24005.81|24084.33|24004.33|24091.61|24011.61|24084.33|24004.33|10
1733161580000|2024-12-02 17:46:20|24084.94|24004.94|24078.76|23998.76|24084.94|24004.94|24078.76|23998.76|10
1733161590000|2024-12-02 17:46:30|24075.88|23995.88|24070.26|23990.26|24075.88|23995.88|24069.59|23989.59|10
1733161600000|2024-12-02 17:46:40|24070.54|23990.54|24065.25|23985.25|24070.54|23990.54|24065.25|23985.25|10
1733161610000|2024-12-02 17:46:50|24063.69|23983.69|24048.85|23968.85|24063.69|23983.69|24048.85|23968.85|10
1733161620000|2024-12-02 17:47:00|24048.6|23968.6|24027.3|23947.3|24048.6|23968.6|24027.3|23947.3|10
1733161630000|2024-12-02 17:47:10|24026.04|23946.04|24021.36|23941.36|24027.53|23947.53|24020.89|23940.89|10
1733161640000|2024-12-02 17:47:20|24020.19|23940.19|24015.94|23935.94|24021.35|23941.35|24015.53|23935.53|10
1733161650000|2024-12-02 17:47:30|24015.81|23935.81|24017.64|23937.64|24017.86|23937.86|24015.06|23935.06|10
1733161660000|2024-12-02 17:47:40|24017.58|23937.58|24025.37|23945.37|24025.37|23945.37|24017.18|23937.18|10
1733161670000|2024-12-02 17:47:50|24025.29|23945.29|24022.86|23942.86|24028.4|23948.4|24022.86|23942.86|10
1733161680000|2024-12-02 17:48:00|24023.27|23943.27|24010.46|23930.46|24023.27|23943.27|24010.46|23930.46|10
1733161690000|2024-12-02 17:48:10|24009.4|23929.4|24016.18|23936.18|24016.18|23936.18|24009.4|23929.4|10
1733161700000|2024-12-02 17:48:20|24015.03|23935.03|24020.95|23940.95|24020.95|23940.95|24015.03|23935.03|10
1733161710000|2024-12-02 17:48:30|24020.92|23940.92|24025.55|23945.55|24025.55|23945.55|24020.92|23940.92|10
1733161720000|2024-12-02 17:48:40|24026.3|23946.3|24021.21|23941.21|24027.19|23947.19|24021.21|23941.21|10
1733161730000|2024-12-02 17:48:50|24020.31|23940.31|24010.86|23930.86|24020.31|23940.31|24010.7|23930.7|10
1733161740000|2024-12-02 17:49:00|24008.93|23928.93|24002.68|23922.68|24010.6|23930.6|24002.68|23922.68|10
1733161750000|2024-12-02 17:49:10|24001.89|23921.89|24008.77|23928.77|24008.77|23928.77|24001.17|23921.17|10
1733161760000|2024-12-02 17:49:20|24008.9|23928.9|24005.73|23925.73|24010.2|23930.2|24005.73|23925.73|10
1733161770000|2024-12-02 17:49:30|24004.45|23924.45|24004.25|23924.25|24008.66|23928.66|24004.25|23924.25|10
1733161780000|2024-12-02 17:49:40|24003.84|23923.84|24011.93|23931.93|24011.93|23931.93|24003.84|23923.84|10
1733161790000|2024-12-02 17:49:50|24011.9|23931.9|24015.9|23935.9|24015.9|23935.9|24011.9|23931.9|10
1733161800000|2024-12-02 17:50:00|24015.36|23935.36|24022.26|23942.26|24022.26|23942.26|24015.09|23935.09|10
1733161810000|2024-12-02 17:50:10|24022.63|23942.63|24021.26|23941.26|24024.59|23944.59|24021.26|23941.26|10
1733161820000|2024-12-02 17:50:20|24021.07|23941.07|24012.06|23932.06|24021.07|23941.07|24012.06|23932.06|10
1733161830000|2024-12-02 17:50:30|24011.69|23931.69|24002.88|23922.88|24011.69|23931.69|24002.64|23922.64|10
1733161840000|2024-12-02 17:50:40|24001.21|23921.21|23996.23|23916.23|24001.21|23921.21|23996.09|23916.09|10
1733161850000|2024-12-02 17:50:50|23996.97|23916.97|24005.7|23925.7|24005.7|23925.7|23996.97|23916.97|10
1733161860000|2024-12-02 17:51:00|23999.09|23919.09|23993.27|23913.27|24001.34|23921.34|23993.27|23913.27|10
1733161870000|2024-12-02 17:51:10|23991.7|23911.7|23980.36|23900.36|23991.7|23911.7|23980.36|23900.36|10
1733161880000|2024-12-02 17:51:20|23981.58|23901.58|23980.71|23900.71|23982.52|23902.52|23980.55|23900.55|10
1733161890000|2024-12-02 17:51:30|23982.37|23902.37|23985.7|23905.7|23985.7|23905.7|23980.42|23900.42|10
1733161900000|2024-12-02 17:51:40|23986.02|23906.02|23979.03|23899.03|23986.21|23906.21|23978.82|23898.82|10
1733161910000|2024-12-02 17:51:50|23977.7|23897.7|23966.3|23886.3|23977.7|23897.7|23966.3|23886.3|10
1733161920000|2024-12-02 17:52:00|23966.13|23886.13|23968.26|23888.26|23968.42|23888.42|23965.07|23885.07|10
1733161930000|2024-12-02 17:52:10|23968.25|23888.25|23961.72|23881.72|23968.53|23888.53|23961.72|23881.72|10
1733161940000|2024-12-02 17:52:20|23963.28|23883.28|23965.78|23885.78|23965.78|23885.78|23963.25|23883.25|10
1733161950000|2024-12-02 17:52:30|23965.36|23885.36|23961.01|23881.01|23966.22|23886.22|23961.01|23881.01|10
1733161960000|2024-12-02 17:52:40|23961.63|23881.63|23955.25|23875.25|23961.63|23881.63|23955.25|23875.25|9
1733161970000|2024-12-02 17:52:50|23955.42|23875.42|23951.96|23871.96|23955.42|23875.42|23951.96|23871.96|10
1733161980000|2024-12-02 17:53:00|23952.75|23872.75|23961.36|23881.36|23961.36|23881.36|23952.75|23872.75|10
1733161990000|2024-12-02 17:53:10|23964.22|23884.22|23961.47|23881.47|23965.95|23885.95|23961.47|23881.47|10
1733162000000|2024-12-02 17:53:20|23962.58|23882.58|23967.61|23887.61|23969.42|23889.42|23962.58|23882.58|10
1733162010000|2024-12-02 17:53:30|23969.05|23889.05|23967|23887|23969.85|23889.85|23965.94|23885.94|10
1733162020000|2024-12-02 17:53:40|23967.27|23887.27|23965.95|23885.95|23969.94|23889.94|23965.63|23885.63|10
1733162030000|2024-12-02 17:53:50|23964.86|23884.86|23970|23890|23970|23890|23964.04|23884.04|10
1733162040000|2024-12-02 17:54:00|23971.87|23891.87|23970.79|23890.79|23972.91|23892.91|23970.67|23890.67|10
1733162050000|2024-12-02 17:54:10|23970.45|23890.45|23967.53|23887.53|23970.45|23890.45|23966.67|23886.67|10
1733162060000|2024-12-02 17:54:20|23966.59|23886.59|23962.08|23882.08|23966.77|23886.77|23962.08|23882.08|10
1733162070000|2024-12-02 17:54:30|23963.85|23883.85|23975.43|23895.43|23975.43|23895.43|23963.85|23883.85|10
1733162080000|2024-12-02 17:54:40|23978.67|23898.67|23977.65|23897.65|23979.15|23899.15|23975.91|23895.91|10
1733162090000|2024-12-02 17:54:50|23979.73|23899.73|23975.19|23895.19|23979.73|23899.73|23974.47|23894.47|10
1733162100000|2024-12-02 17:55:00|23974.34|23894.34|23972.43|23892.43|23975.59|23895.59|23972.43|23892.43|10
1733162110000|2024-12-02 17:55:10|23972.09|23892.09|23969.1|23889.1|23972.09|23892.09|23968.63|23888.63|10
1733162120000|2024-12-02 17:55:20|23969.21|23889.21|23964.55|23884.55|23969.21|23889.21|23959.75|23879.75|10
1733162130000|2024-12-02 17:55:30|23964.25|23884.25|23965.82|23885.82|23965.82|23885.82|23963.37|23883.37|10
1733162140000|2024-12-02 17:55:40|23965.43|23885.43|23965.05|23885.05|23966.36|23886.36|23963.57|23883.57|10
1733162150000|2024-12-02 17:55:50|23963.46|23883.46|23961.89|23881.89|23965.12|23885.12|23961.89|23881.89|10
1733162160000|2024-12-02 17:56:00|23960.25|23880.25|23954.08|23874.08|23960.25|23880.25|23954.08|23874.08|10
1733162170000|2024-12-02 17:56:10|23952.65|23872.65|23946.93|23866.93|23954.93|23874.93|23946.93|23866.93|9
1733162180000|2024-12-02 17:56:20|23948.02|23868.02|23947.96|23867.96|23949.92|23869.92|23946.32|23866.32|10
1733162190000|2024-12-02 17:56:30|23948.1|23868.1|23955.4|23875.4|23955.4|23875.4|23948.04|23868.04|10
1733162200000|2024-12-02 17:56:40|23957.41|23877.41|23964.88|23884.88|23964.88|23884.88|23956.97|23876.97|10
1733162210000|2024-12-02 17:56:50|23964.05|23884.05|23967.4|23887.4|23969.46|23889.46|23964.05|23884.05|10
1733162220000|2024-12-02 17:57:00|23965.76|23885.76|23968.38|23888.38|23968.8|23888.8|23962.19|23882.19|10
1733162230000|2024-12-02 17:57:10|23968.73|23888.73|23973.39|23893.39|23976.02|23896.02|23968.65|23888.65|10
1733162240000|2024-12-02 17:57:20|23972.48|23892.48|23972.75|23892.75|23972.75|23892.75|23972.2|23892.2|10
1733162250000|2024-12-02 17:57:30|23971.31|23891.31|23962.13|23882.13|23971.31|23891.31|23962.13|23882.13|10
1733162260000|2024-12-02 17:57:40|23960.37|23880.37|23945.43|23865.43|23960.37|23880.37|23945.43|23865.43|10
1733162270000|2024-12-02 17:57:50|23945.13|23865.13|23944.29|23864.29|23945.13|23865.13|23943.67|23863.67|9
1733162280000|2024-12-02 17:58:00|23945|23865|23941.52|23861.52|23945|23865|23939.9|23859.9|10
1733162290000|2024-12-02 17:58:10|23939.81|23859.81|23930.6|23850.6|23940.24|23860.24|23930.6|23850.6|10
1733162300000|2024-12-02 17:58:20|23928.35|23848.35|23917.17|23837.17|23928.35|23848.35|23917.17|23837.17|10
1733162310000|2024-12-02 17:58:30|23914.62|23834.62|23896.25|23816.25|23914.62|23834.62|23896.25|23816.25|10
1733162320000|2024-12-02 17:58:40|23891.97|23811.97|23882.53|23802.53|23891.97|23811.97|23882.53|23802.53|10
1733162330000|2024-12-02 17:58:50|23883.45|23803.45|23858.28|23778.28|23884.08|23804.08|23858.28|23778.28|10
1733162340000|2024-12-02 17:59:00|23850.08|23770.08|23819.27|23739.27|23850.08|23770.08|23819.27|23739.27|10
1733162350000|2024-12-02 17:59:10|23818.27|23738.27|23820.29|23740.29|23821.57|23741.57|23814.13|23734.13|10
1733162360000|2024-12-02 17:59:20|23820.96|23740.96|23829.96|23749.96|23829.96|23749.96|23820.96|23740.96|10
1733162370000|2024-12-02 17:59:30|23830|23750|23834.56|23754.56|23834.56|23754.56|23830|23750|10
1733162380000|2024-12-02 17:59:40|23832.88|23752.88|23847.48|23767.48|23847.48|23767.48|23832.29|23752.29|10
1733162390000|2024-12-02 17:59:50|23849.45|23769.45|23860.89|23780.89|23860.89|23780.89|23849.45|23769.45|10
1733162400000|2024-12-02 18:00:00|23863.9|23783.9|23858.58|23778.58|23864.74|23784.74|23858.58|23778.58|10
1733162410000|2024-12-02 18:00:10|23858.57|23778.57|23859.73|23779.73|23862.24|23782.24|23854.96|23774.96|10
1733162420000|2024-12-02 18:00:20|23861.18|23781.18|23861.81|23781.81|23861.81|23781.81|23859.42|23779.42|10
1733162430000|2024-12-02 18:00:30|23862.72|23782.72|23864.38|23784.38|23868.35|23788.35|23862.72|23782.72|10
1733162440000|2024-12-02 18:00:40|23863.84|23783.84|23863.05|23783.05|23863.84|23783.84|23861.15|23781.15|10
1733162450000|2024-12-02 18:00:50|23864.27|23784.27|23880.46|23800.46|23880.46|23800.46|23864.27|23784.27|10
1733162460000|2024-12-02 18:01:00|23882.25|23802.25|23909.64|23829.64|23909.72|23829.72|23882.25|23802.25|10
1733162470000|2024-12-02 18:01:10|23910.51|23830.51|23920.99|23840.99|23920.99|23840.99|23910.51|23830.51|10
1733162480000|2024-12-02 18:01:20|23921.6|23841.6|23934.67|23854.67|23934.67|23854.67|23921.6|23841.6|10
1733162490000|2024-12-02 18:01:30|23935.92|23855.92|23942.64|23862.64|23942.64|23862.64|23935.92|23855.92|10
1733162500000|2024-12-02 18:01:40|23944.03|23864.03|23949.79|23869.79|23951.87|23871.87|23944.03|23864.03|10
1733162510000|2024-12-02 18:01:50|23949.4|23869.4|23948.71|23868.71|23950.84|23870.84|23947.5|23867.5|10
1733162520000|2024-12-02 18:02:00|23949.44|23869.44|23946.13|23866.13|23949.44|23869.44|23946.13|23866.13|10
1733162530000|2024-12-02 18:02:10|23944.49|23864.49|23944.3|23864.3|23945.69|23865.69|23943.16|23863.16|10
1733162540000|2024-12-02 18:02:20|23944.65|23864.65|23955.91|23875.91|23955.91|23875.91|23943.71|23863.71|10
1733162550000|2024-12-02 18:02:30|23958.25|23878.25|23960.2|23880.2|23962.88|23882.88|23958.25|23878.25|10
1733162560000|2024-12-02 18:02:40|23959.01|23879.01|23969.31|23889.31|23969.49|23889.49|23958.76|23878.76|10
1733162570000|2024-12-02 18:02:50|23971.88|23891.88|23972.73|23892.73|23972.73|23892.73|23969.14|23889.14|10
1733162580000|2024-12-02 18:03:00|23973.54|23893.54|23987.76|23907.76|23987.76|23907.76|23973.54|23893.54|10
1733162590000|2024-12-02 18:03:10|23989.69|23909.69|24001.36|23921.36|24001.36|23921.36|23989.69|23909.69|10
1733162600000|2024-12-02 18:03:20|24001.84|23921.84|24015.8|23935.8|24015.8|23935.8|24001.84|23921.84|10
1733162610000|2024-12-02 18:03:30|24017.55|23937.55|24025.05|23945.05|24025.05|23945.05|24017.55|23937.55|10
1733162620000|2024-12-02 18:03:40|24025.09|23945.09|24029.88|23949.88|24030.27|23950.27|24025.09|23945.09|10
1733162630000|2024-12-02 18:03:50|24029.18|23949.18|24032.44|23952.44|24032.67|23952.67|24026.62|23946.62|10
1733162640000|2024-12-02 18:04:00|24033.84|23953.84|24037.29|23957.29|24037.29|23957.29|24033.84|23953.84|10
1733162650000|2024-12-02 18:04:10|24040.8|23960.8|24042.6|23962.6|24044.31|23964.31|24040.8|23960.8|10
1733162660000|2024-12-02 18:04:20|24042.87|23962.87|24039.63|23959.63|24042.87|23962.87|24039.35|23959.35|10
1733162670000|2024-12-02 18:04:30|24039.46|23959.46|24035.97|23955.97|24040.37|23960.37|24035.97|23955.97|10
1733162680000|2024-12-02 18:04:40|24035.96|23955.96|24038.33|23958.33|24038.66|23958.66|24035.96|23955.96|10
1733162690000|2024-12-02 18:04:50|24039.15|23959.15|24040.21|23960.21|24041.77|23961.77|24039.15|23959.15|10
1733162700000|2024-12-02 18:05:00|24040.81|23960.81|24046|23966|24046|23966|24040.77|23960.77|10
1733162710000|2024-12-02 18:05:10|24047.27|23967.27|24050.74|23970.74|24050.74|23970.74|24047.27|23967.27|10
1733162720000|2024-12-02 18:05:20|24050.82|23970.82|24047.68|23967.68|24050.9|23970.9|24047.65|23967.65|10
1733162730000|2024-12-02 18:05:30|24048.55|23968.55|24055.32|23975.32|24055.89|23975.89|24048.55|23968.55|10
1733162740000|2024-12-02 18:05:40|24055.56|23975.56|24053.6|23973.6|24055.72|23975.72|24053.04|23973.04|10
1733162750000|2024-12-02 18:05:50|24053.27|23973.27|24054.13|23974.13|24054.66|23974.66|24053.27|23973.27|10
1733162760000|2024-12-02 18:06:00|24054.39|23974.39|24055.46|23975.46|24056.67|23976.67|24054.3|23974.3|10
1733162770000|2024-12-02 18:06:10|24056.49|23976.49|24056.86|23976.86|24060.44|23980.44|24056.49|23976.49|10
1733162780000|2024-12-02 18:06:20|24056.56|23976.56|24060.9|23980.9|24060.9|23980.9|24056.12|23976.12|10
1733162790000|2024-12-02 18:06:30|24061.07|23981.07|24061.58|23981.58|24062.24|23982.24|24061.07|23981.07|9
1733162800000|2024-12-02 18:06:40|24061.49|23981.49|24071.58|23991.58|24071.58|23991.58|24061.49|23981.49|10
1733162810000|2024-12-02 18:06:50|24071.69|23991.69|24073.63|23993.63|24073.63|23993.63|24070.74|23990.74|10
1733162820000|2024-12-02 18:07:00|24073.84|23993.84|24074.14|23994.14|24076.16|23996.16|24073.84|23993.84|10
1733162830000|2024-12-02 18:07:10|24073.21|23993.21|24070.07|23990.07|24073.21|23993.21|24070.03|23990.03|10
1733162840000|2024-12-02 18:07:20|24068.84|23988.84|24062.64|23982.64|24068.84|23988.84|24062.64|23982.64|10
1733162850000|2024-12-02 18:07:30|24061.4|23981.4|24065.62|23985.62|24065.62|23985.62|24058.74|23978.74|10
1733162860000|2024-12-02 18:07:40|24065.61|23985.61|24067.4|23987.4|24067.49|23987.49|24065.1|23985.1|10
1733162870000|2024-12-02 18:07:50|24068.09|23988.09|24073.51|23993.51|24074.28|23994.28|24068.01|23988.01|10
1733162880000|2024-12-02 18:08:00|24074.06|23994.06|24073.98|23993.98|24074.9|23994.9|24073.57|23993.57|10
1733162890000|2024-12-02 18:08:10|24075.3|23995.3|24073.29|23993.29|24075.3|23995.3|24072.68|23992.68|10
1733162900000|2024-12-02 18:08:20|24073.64|23993.64|24071.5|23991.5|24074.34|23994.34|24071.5|23991.5|10
1733162910000|2024-12-02 18:08:30|24071.96|23991.96|24072.35|23992.35|24072.35|23992.35|24071.06|23991.06|10
1733162920000|2024-12-02 18:08:40|24073.54|23993.54|24078.27|23998.27|24078.27|23998.27|24073.17|23993.17|10
1733162930000|2024-12-02 18:08:50|24079.63|23999.63|24085.87|24005.87|24085.87|24005.87|24079.63|23999.63|9
1733162940000|2024-12-02 18:09:00|24086.99|24006.99|24089.67|24009.67|24091.8|24011.8|24086.99|24006.99|10
1733162950000|2024-12-02 18:09:10|24093.13|24013.13|24096.38|24016.38|24096.52|24016.52|24093.13|24013.13|10
1733162960000|2024-12-02 18:09:20|24096.09|24016.09|24098.66|24018.66|24099.17|24019.17|24095.55|24015.55|10
1733162970000|2024-12-02 18:09:30|24098.35|24018.35|24100.82|24020.82|24100.82|24020.82|24097.51|24017.51|9
1733162980000|2024-12-02 18:09:40|24103.48|24023.48|24108.1|24028.1|24108.1|24028.1|24103.48|24023.48|10
1733162990000|2024-12-02 18:09:50|24108.9|24028.9|24107.99|24027.99|24109.4|24029.4|24107.99|24027.99|10
1733163000000|2024-12-02 18:10:00|24108.74|24028.74|24107.5|24027.5|24108.85|24028.85|24106.55|24026.55|10
1733163010000|2024-12-02 18:10:10|24107.51|24027.51|24113.67|24033.67|24113.67|24033.67|24105.15|24025.15|10
1733163020000|2024-12-02 18:10:20|24113.99|24033.99|24115.45|24035.45|24115.87|24035.87|24113.82|24033.82|10
1733163030000|2024-12-02 18:10:30|24117.16|24037.16|24122.64|24042.64|24123.18|24043.18|24117.16|24037.16|10
1733163040000|2024-12-02 18:10:40|24122.48|24042.48|24124.86|24044.86|24125.31|24045.31|24122.1|24042.1|10
1733163050000|2024-12-02 18:10:50|24124.56|24044.56|24124.97|24044.97|24126.17|24046.17|24124.48|24044.48|10
1733163060000|2024-12-02 18:11:00|24124.93|24044.93|24127.67|24047.67|24127.67|24047.67|24122.36|24042.36|10
1733163070000|2024-12-02 18:11:10|24127.83|24047.83|24126.91|24046.91|24128.5|24048.5|24126.65|24046.65|10
1733163080000|2024-12-02 18:11:20|24124.05|24044.05|24119.38|24039.38|24124.05|24044.05|24119.17|24039.17|10
1733163090000|2024-12-02 18:11:30|24122.45|24042.45|24127.58|24047.58|24127.58|24047.58|24121.25|24041.25|10
1733163100000|2024-12-02 18:11:40|24127.68|24047.68|24127.09|24047.09|24127.98|24047.98|24126.39|24046.39|10
1733163110000|2024-12-02 18:11:50|24126.45|24046.45|24126.51|24046.51|24126.51|24046.51|24124.41|24044.41|10
1733163120000|2024-12-02 18:12:00|24126.9|24046.9|24122.77|24042.77|24126.9|24046.9|24122.41|24042.41|10
1733163130000|2024-12-02 18:12:10|24122.34|24042.34|24123.99|24043.99|24124.65|24044.65|24121.62|24041.62|10
1733163140000|2024-12-02 18:12:20|24123.6|24043.6|24129.63|24049.63|24129.63|24049.63|24122.44|24042.44|10
1733163150000|2024-12-02 18:12:30|24130.15|24050.15|24132.74|24052.74|24132.75|24052.75|24130.15|24050.15|10
1733163160000|2024-12-02 18:12:40|24133.07|24053.07|24136.43|24056.43|24137.1|24057.1|24133.07|24053.07|10
1733163170000|2024-12-02 18:12:50|24137.09|24057.09|24134.55|24054.55|24137.09|24057.09|24134.3|24054.3|10
1733163180000|2024-12-02 18:13:00|24134.57|24054.57|24132.33|24052.33|24136.1|24056.1|24132.13|24052.13|10
1733163190000|2024-12-02 18:13:10|24131.14|24051.14|24124.96|24044.96|24131.14|24051.14|24124.94|24044.94|10
1733163200000|2024-12-02 18:13:20|24124.8|24044.8|24133.43|24053.43|24133.43|24053.43|24124.8|24044.8|10
1733163210000|2024-12-02 18:13:30|24133.29|24053.29|24138.25|24058.25|24138.26|24058.26|24133.29|24053.29|10
1733163220000|2024-12-02 18:13:40|24139|24059|24138.29|24058.29|24139|24059|24136.58|24056.58|10
1733163230000|2024-12-02 18:13:50|24139.44|24059.44|24143.81|24063.81|24144.32|24064.32|24138.47|24058.47|10
1733163240000|2024-12-02 18:14:00|24144.48|24064.48|24151.8|24071.8|24151.8|24071.8|24144.48|24064.48|10
1733163250000|2024-12-02 18:14:10|24154.13|24074.13|24155.92|24075.92|24156.33|24076.33|24154.13|24074.13|10
1733163260000|2024-12-02 18:14:20|24155.9|24075.9|24156.43|24076.43|24159.18|24079.18|24155.21|24075.21|10
1733163270000|2024-12-02 18:14:30|24156.67|24076.67|24150.92|24070.92|24156.67|24076.67|24150.39|24070.39|10
1733163280000|2024-12-02 18:14:40|24150.77|24070.77|24149.79|24069.79|24150.77|24070.77|24147.23|24067.23|10
1733163290000|2024-12-02 18:14:50|24150.11|24070.11|24149.73|24069.73|24150.49|24070.49|24149.73|24069.73|10
1733163300000|2024-12-02 18:15:00|24149.91|24069.91|24151.91|24071.91|24151.91|24071.91|24149.91|24069.91|10
1733163310000|2024-12-02 18:15:10|24152.21|24072.21|24149.28|24069.28|24152.66|24072.66|24149.28|24069.28|9
1733163320000|2024-12-02 18:15:20|24148.6|24068.6|24147.89|24067.89|24149.65|24069.65|24147.23|24067.23|10
1733163330000|2024-12-02 18:15:30|24147.45|24067.45|24147.94|24067.94|24149.18|24069.18|24147.3|24067.3|10
1733163340000|2024-12-02 18:15:40|24148.41|24068.41|24145.8|24065.8|24148.56|24068.56|24145.8|24065.8|10
1733163350000|2024-12-02 18:15:50|24144.6|24064.6|24141.98|24061.98|24144.6|24064.6|24141.2|24061.2|10
1733163360000|2024-12-02 18:16:00|24142.36|24062.36|24132.24|24052.24|24142.36|24062.36|24132.13|24052.13|10
1733163370000|2024-12-02 18:16:10|24132.01|24052.01|24135.64|24055.64|24135.64|24055.64|24128.96|24048.96|10
1733163380000|2024-12-02 18:16:20|24136.16|24056.16|24141.28|24061.28|24141.47|24061.47|24136.16|24056.16|10
1733163390000|2024-12-02 18:16:30|24142.43|24062.43|24151.86|24071.86|24151.86|24071.86|24142.43|24062.43|10
1733163400000|2024-12-02 18:16:40|24155.53|24075.53|24156.46|24076.46|24156.69|24076.69|24155.21|24075.21|10
1733163410000|2024-12-02 18:16:50|24157.74|24077.74|24163.54|24083.54|24163.54|24083.54|24157.65|24077.65|10
1733163420000|2024-12-02 18:17:00|24163.47|24083.47|24160.77|24080.77|24163.99|24083.99|24160.41|24080.41|10
1733163430000|2024-12-02 18:17:10|24162.92|24082.92|24164|24084|24164.74|24084.74|24162.92|24082.92|10
1733163440000|2024-12-02 18:17:20|24165.77|24085.77|24166.1|24086.1|24166.22|24086.22|24165.09|24085.09|9
1733163450000|2024-12-02 18:17:30|24166.59|24086.59|24169.13|24089.13|24169.47|24089.47|24166.36|24086.36|10
1733163460000|2024-12-02 18:17:40|24169.69|24089.69|24171.63|24091.63|24171.63|24091.63|24169.69|24089.69|10
1733163470000|2024-12-02 18:17:50|24171.79|24091.79|24171.09|24091.09|24171.79|24091.79|24170.9|24090.9|10
1733163480000|2024-12-02 18:18:00|24171.55|24091.55|24170.77|24090.77|24171.86|24091.86|24170.77|24090.77|10
1733163490000|2024-12-02 18:18:10|24170.64|24090.64|24172.09|24092.09|24172.09|24092.09|24170.64|24090.64|10
1733163500000|2024-12-02 18:18:20|24172.31|24092.31|24178.04|24098.04|24178.61|24098.61|24172.31|24092.31|10
1733163510000|2024-12-02 18:18:30|24177.47|24097.47|24180.56|24100.56|24180.56|24100.56|24176.24|24096.24|10
1733163520000|2024-12-02 18:18:40|24180.62|24100.62|24181.31|24101.31|24181.31|24101.31|24179.31|24099.31|10
1733163530000|2024-12-02 18:18:50|24181.18|24101.18|24187.98|24107.98|24188.32|24108.32|24181.18|24101.18|10
1733163540000|2024-12-02 18:19:00|24188.63|24108.63|24198.16|24118.16|24198.3|24118.3|24188.63|24108.63|10
1733163550000|2024-12-02 18:19:10|24198.7|24118.7|24211.78|24131.78|24211.78|24131.78|24198.7|24118.7|10
1733163560000|2024-12-02 18:19:20|24212|24132|24215.06|24135.06|24215.28|24135.28|24212|24132|10
1733163570000|2024-12-02 18:19:30|24216.69|24136.69|24222.5|24142.5|24222.5|24142.5|24215.3|24135.3|10
1733163580000|2024-12-02 18:19:40|24220.94|24140.94|24224.3|24144.3|24225.09|24145.09|24220.94|24140.94|10
1733163590000|2024-12-02 18:19:50|24225.03|24145.03|24225.04|24145.04|24228.68|24148.68|24225.03|24145.03|10
1733163600000|2024-12-02 18:20:00|24224.03|24144.03|24215.92|24135.92|24224.03|24144.03|24215.92|24135.92|10
1733163610000|2024-12-02 18:20:10|24215.98|24135.98|24208.18|24128.18|24216|24136|24208.18|24128.18|10
1733163620000|2024-12-02 18:20:20|24210.52|24130.52|24200.96|24120.96|24210.52|24130.52|24200.96|24120.96|10
1733163630000|2024-12-02 18:20:30|24200.47|24120.47|24196.35|24116.35|24200.47|24120.47|24196.35|24116.35|10
1733163640000|2024-12-02 18:20:40|24195.81|24115.81|24192.14|24112.14|24195.81|24115.81|24192.14|24112.14|10
1733163650000|2024-12-02 18:20:50|24191.67|24111.67|24191.91|24111.91|24192.52|24112.52|24191.23|24111.23|10
1733163660000|2024-12-02 18:21:00|24191.74|24111.74|24186.43|24106.43|24191.74|24111.74|24185.92|24105.92|10
1733163670000|2024-12-02 18:21:10|24186.91|24106.91|24188.62|24108.62|24189.12|24109.12|24186.91|24106.91|10
1733163680000|2024-12-02 18:21:20|24189.11|24109.11|24186.63|24106.63|24189.46|24109.46|24186.63|24106.63|10
1733163690000|2024-12-02 18:21:30|24187.24|24107.24|24188.76|24108.76|24188.76|24108.76|24186.67|24106.67|10
1733163700000|2024-12-02 18:21:40|24188.51|24108.51|24187.54|24107.54|24188.51|24108.51|24186.54|24106.54|10
1733163710000|2024-12-02 18:21:50|24187.09|24107.09|24185.62|24105.62|24187.09|24107.09|24185.04|24105.04|10
1733163720000|2024-12-02 18:22:00|24185.29|24105.29|24181.68|24101.68|24185.43|24105.43|24181.68|24101.68|10
1733163730000|2024-12-02 18:22:10|24180.82|24100.82|24174.2|24094.2|24180.82|24100.82|24173.65|24093.65|10
1733163740000|2024-12-02 18:22:20|24174.47|24094.47|24178.21|24098.21|24178.21|24098.21|24174.47|24094.47|9
1733163750000|2024-12-02 18:22:30|24177.61|24097.61|24179.6|24099.6|24180.31|24100.31|24177.38|24097.38|10
1733163760000|2024-12-02 18:22:40|24179.62|24099.62|24176.67|24096.67|24179.81|24099.81|24176.33|24096.33|10
1733163770000|2024-12-02 18:22:50|24176.77|24096.77|24179.68|24099.68|24179.68|24099.68|24176.77|24096.77|10
1733163780000|2024-12-02 18:23:00|24180.72|24100.72|24179.59|24099.59|24182.05|24102.05|24179.59|24099.59|10
1733163790000|2024-12-02 18:23:10|24178.41|24098.41|24181.28|24101.28|24181.28|24101.28|24178.41|24098.41|10
1733163800000|2024-12-02 18:23:20|24180.8|24100.8|24186.82|24106.82|24186.82|24106.82|24180.25|24100.25|10
1733163810000|2024-12-02 18:23:30|24186.48|24106.48|24189.28|24109.28|24190.42|24110.42|24186.48|24106.48|10
1733163820000|2024-12-02 18:23:40|24189.46|24109.46|24196.07|24116.07|24196.07|24116.07|24189.46|24109.46|10
1733163830000|2024-12-02 18:23:50|24195.99|24115.99|24198.88|24118.88|24200.49|24120.49|24195.65|24115.65|10
1733163840000|2024-12-02 18:24:00|24198.01|24118.01|24204.54|24124.54|24204.54|24124.54|24197.27|24117.27|10
1733163850000|2024-12-02 18:24:10|24204.83|24124.83|24208.27|24128.27|24208.72|24128.72|24204.83|24124.83|10
1733163860000|2024-12-02 18:24:20|24207.98|24127.98|24213.89|24133.89|24213.89|24133.89|24207.47|24127.47|9
1733163870000|2024-12-02 18:24:30|24213.81|24133.81|24208.51|24128.51|24213.81|24133.81|24208.51|24128.51|10
1733163880000|2024-12-02 18:24:40|24206.33|24126.33|24204.22|24124.22|24206.33|24126.33|24203.84|24123.84|10
1733163890000|2024-12-02 18:24:50|24204.26|24124.26|24208.63|24128.63|24208.63|24128.63|24204.26|24124.26|10
1733163900000|2024-12-02 18:25:00|24208.6|24128.6|24205.5|24125.5|24208.97|24128.97|24205.38|24125.38|10
1733163910000|2024-12-02 18:25:10|24204.96|24124.96|24202.98|24122.98|24204.96|24124.96|24202.51|24122.51|9
1733163920000|2024-12-02 18:25:20|24203.42|24123.42|24205.94|24125.94|24205.94|24125.94|24203.42|24123.42|10
1733163930000|2024-12-02 18:25:30|24206.08|24126.08|24204.24|24124.24|24206.61|24126.61|24204.24|24124.24|10
1733163940000|2024-12-02 18:25:40|24204.19|24124.19|24206.92|24126.92|24206.92|24126.92|24203.36|24123.36|10
1733163950000|2024-12-02 18:25:50|24207.17|24127.17|24208.64|24128.64|24208.64|24128.64|24207.17|24127.17|9
1733163960000|2024-12-02 18:26:00|24208.68|24128.68|24207.38|24127.38|24210.44|24130.44|24206.41|24126.41|10
1733163970000|2024-12-02 18:26:10|24208.2|24128.2|24209.11|24129.11|24209.11|24129.11|24207.36|24127.36|10
1733163980000|2024-12-02 18:26:20|24209.61|24129.61|24213.62|24133.62|24213.62|24133.62|24209.61|24129.61|10
1733163990000|2024-12-02 18:26:30|24213.83|24133.83|24212.25|24132.25|24214.98|24134.98|24212.25|24132.25|10
1733164000000|2024-12-02 18:26:40|24211.52|24131.52|24213.72|24133.72|24213.94|24133.94|24211.52|24131.52|9
1733164010000|2024-12-02 18:26:50|24213.47|24133.47|24209.78|24129.78|24213.47|24133.47|24209.78|24129.78|10
1733164020000|2024-12-02 18:27:00|24209.73|24129.73|24210.78|24130.78|24210.78|24130.78|24208.47|24128.47|10
1733164030000|2024-12-02 18:27:10|24211.42|24131.42|24216.62|24136.62|24216.62|24136.62|24211.42|24131.42|10
1733164040000|2024-12-02 18:27:20|24217.39|24137.39|24222.18|24142.18|24222.18|24142.18|24217.39|24137.39|10
1733164050000|2024-12-02 18:27:30|24223.45|24143.45|24224.3|24144.3|24225.22|24145.22|24223.04|24143.04|10
1733164060000|2024-12-02 18:27:40|24224.64|24144.64|24230.4|24150.4|24230.4|24150.4|24224.64|24144.64|10
1733164070000|2024-12-02 18:27:50|24230.24|24150.24|24229.34|24149.34|24230.27|24150.27|24228.89|24148.89|10
1733164080000|2024-12-02 18:28:00|24229.3|24149.3|24232.29|24152.29|24232.29|24152.29|24229.3|24149.3|10
1733164090000|2024-12-02 18:28:10|24231.72|24151.72|24232.68|24152.68|24233.84|24153.84|24230.74|24150.74|10
1733164100000|2024-12-02 18:28:20|24231.13|24151.13|24220.5|24140.5|24231.13|24151.13|24220.5|24140.5|10
1733164110000|2024-12-02 18:28:30|24219.52|24139.52|24224.83|24144.83|24224.83|24144.83|24218.28|24138.28|10
1733164120000|2024-12-02 18:28:40|24226.28|24146.28|24229.78|24149.78|24229.78|24149.78|24226.28|24146.28|10
1733164130000|2024-12-02 18:28:50|24230.01|24150.01|24231.61|24151.61|24232.96|24152.96|24230.01|24150.01|10
1733164140000|2024-12-02 18:29:00|24231.37|24151.37|24232.39|24152.39|24232.39|24152.39|24230.69|24150.69|10
1733164150000|2024-12-02 18:29:10|24232.5|24152.5|24236.27|24156.27|24236.27|24156.27|24232.5|24152.5|9
1733164160000|2024-12-02 18:29:20|24237.1|24157.1|24239.57|24159.57|24240.77|24160.77|24237.1|24157.1|10
1733164170000|2024-12-02 18:29:30|24239.39|24159.39|24240.89|24160.89|24244.03|24164.03|24239.39|24159.39|9
1733164180000|2024-12-02 18:29:40|24240.94|24160.94|24236.61|24156.61|24240.94|24160.94|24236.44|24156.44|9
1733164190000|2024-12-02 18:29:50|24236.48|24156.48|24235.45|24155.45|24236.48|24156.48|24234.7|24154.7|10
1733164200000|2024-12-02 18:30:00|24235.71|24155.71|24234.47|24154.47|24235.71|24155.71|24232.94|24152.94|10
1733164210000|2024-12-02 18:30:10|24235.45|24155.45|24235.16|24155.16|24238|24158|24235.16|24155.16|10
1733164220000|2024-12-02 18:30:20|24234.7|24154.7|24235.35|24155.35|24235.58|24155.58|24232.41|24152.41|10
1733164230000|2024-12-02 18:30:30|24235.09|24155.09|24231.53|24151.53|24235.09|24155.09|24231.53|24151.53|10
1733164240000|2024-12-02 18:30:40|24230.25|24150.25|24222.64|24142.64|24230.25|24150.25|24222.64|24142.64|10
1733164250000|2024-12-02 18:30:50|24222.58|24142.58|24223.04|24143.04|24225.35|24145.35|24222.11|24142.11|10
1733164260000|2024-12-02 18:31:00|24222.76|24142.76|24224.93|24144.93|24224.93|24144.93|24221.37|24141.37|10
1733164270000|2024-12-02 18:31:10|24225.04|24145.04|24232.84|24152.84|24232.84|24152.84|24225.04|24145.04|10
1733164280000|2024-12-02 18:31:20|24233.94|24153.94|24237.67|24157.67|24237.67|24157.67|24233.45|24153.45|10
1733164290000|2024-12-02 18:31:30|24237.59|24157.59|24245.92|24165.92|24245.92|24165.92|24237.59|24157.59|10
1733164300000|2024-12-02 18:31:40|24245.79|24165.79|24241.25|24161.25|24248.49|24168.49|24241.25|24161.25|10
1733164310000|2024-12-02 18:31:50|24240.97|24160.97|24242.54|24162.54|24243.33|24163.33|24240.76|24160.76|10
1733164320000|2024-12-02 18:32:00|24242.14|24162.14|24248.45|24168.45|24248.45|24168.45|24242.05|24162.05|10
1733164330000|2024-12-02 18:32:10|24248.3|24168.3|24248.54|24168.54|24249.35|24169.35|24247.02|24167.02|10
1733164340000|2024-12-02 18:32:20|24246.85|24166.85|24254.89|24174.89|24254.89|24174.89|24246.85|24166.85|10
1733164350000|2024-12-02 18:32:30|24254.6|24174.6|24255.96|24175.96|24256.89|24176.89|24254.6|24174.6|10
1733164360000|2024-12-02 18:32:40|24256.52|24176.52|24260.27|24180.27|24260.33|24180.33|24256.41|24176.41|10
1733164370000|2024-12-02 18:32:50|24260.73|24180.73|24259.36|24179.36|24260.73|24180.73|24259.36|24179.36|9
1733164380000|2024-12-02 18:33:00|24259.9|24179.9|24262.27|24182.27|24262.27|24182.27|24259.46|24179.46|10
1733164390000|2024-12-02 18:33:10|24262.94|24182.94|24267.43|24187.43|24267.64|24187.64|24262.94|24182.94|10
1733164400000|2024-12-02 18:33:20|24267.65|24187.65|24270.29|24190.29|24270.29|24190.29|24267.46|24187.46|10
1733164410000|2024-12-02 18:33:30|24270.21|24190.21|24269.69|24189.69|24271.93|24191.93|24269.51|24189.51|10
1733164420000|2024-12-02 18:33:40|24268.98|24188.98|24271.57|24191.57|24271.82|24191.82|24268.73|24188.73|9
1733164430000|2024-12-02 18:33:50|24272.23|24192.23|24268.52|24188.52|24272.23|24192.23|24268.52|24188.52|10
1733164440000|2024-12-02 18:34:00|24267.31|24187.31|24265.17|24185.17|24269.84|24189.84|24265.17|24185.17|10
1733164450000|2024-12-02 18:34:10|24264.99|24184.99|24252.25|24172.25|24264.99|24184.99|24251.8|24171.8|10
1733164460000|2024-12-02 18:34:20|24252.33|24172.33|24250.53|24170.53|24252.52|24172.52|24250.53|24170.53|10
1733164470000|2024-12-02 18:34:30|24251.89|24171.89|24251.65|24171.65|24252.85|24172.85|24251.65|24171.65|10
1733164480000|2024-12-02 18:34:40|24251.97|24171.97|24250.59|24170.59|24251.97|24171.97|24249.16|24169.16|10
1733164490000|2024-12-02 18:34:50|24250.14|24170.14|24248.65|24168.65|24250.14|24170.14|24248.65|24168.65|9
1733164500000|2024-12-02 18:35:00|24248.44|24168.44|24248.02|24168.02|24248.68|24168.68|24247.38|24167.38|10
1733164510000|2024-12-02 18:35:10|24248.52|24168.52|24248.13|24168.13|24249.99|24169.99|24247.76|24167.76|10
1733164520000|2024-12-02 18:35:20|24249.27|24169.27|24250.92|24170.92|24251.14|24171.14|24248.55|24168.55|10
1733164530000|2024-12-02 18:35:30|24250.99|24170.99|24253.18|24173.18|24253.18|24173.18|24248.3|24168.3|9
1733164540000|2024-12-02 18:35:40|24253.03|24173.03|24255.8|24175.8|24256.4|24176.4|24252.75|24172.75|10
1733164550000|2024-12-02 18:35:50|24253.81|24173.81|24252.8|24172.8|24254.73|24174.73|24252.57|24172.57|10
1733164560000|2024-12-02 18:36:00|24253.05|24173.05|24254.7|24174.7|24254.92|24174.92|24253.05|24173.05|10
1733164570000|2024-12-02 18:36:10|24253.77|24173.77|24247.55|24167.55|24253.77|24173.77|24247.55|24167.55|10
1733164580000|2024-12-02 18:36:20|24247.87|24167.87|24250.24|24170.24|24250.24|24170.24|24247.87|24167.87|10
1733164590000|2024-12-02 18:36:30|24250.94|24170.94|24250.08|24170.08|24252.09|24172.09|24250.08|24170.08|10
1733164600000|2024-12-02 18:36:40|24249.92|24169.92|24252.8|24172.8|24252.96|24172.96|24249.57|24169.57|10
1733164610000|2024-12-02 18:36:50|24251.06|24171.06|24251.85|24171.85|24252.81|24172.81|24251.06|24171.06|10
1733164620000|2024-12-02 18:37:00|24251|24171|24249.9|24169.9|24254.06|24174.06|24249.9|24169.9|10
1733164630000|2024-12-02 18:37:10|24250.13|24170.13|24253.26|24173.26|24253.51|24173.51|24250.03|24170.03|10
1733164640000|2024-12-02 18:37:20|24253.14|24173.14|24258.32|24178.32|24258.32|24178.32|24253.14|24173.14|10
1733164650000|2024-12-02 18:37:30|24259.09|24179.09|24264.56|24184.56|24264.64|24184.64|24259.09|24179.09|10
1733164660000|2024-12-02 18:37:40|24265.73|24185.73|24268.46|24188.46|24268.87|24188.87|24265.69|24185.69|10
1733164670000|2024-12-02 18:37:50|24268.64|24188.64|24269.06|24189.06|24269.55|24189.55|24268.64|24188.64|10
1733164680000|2024-12-02 18:38:00|24268.67|24188.67|24272.92|24192.92|24272.92|24192.92|24268.67|24188.67|10
1733164690000|2024-12-02 18:38:10|24273.51|24193.51|24280.18|24200.18|24280.18|24200.18|24273.51|24193.51|10
1733164700000|2024-12-02 18:38:20|24281.56|24201.56|24278.54|24198.54|24281.56|24201.56|24276.27|24196.27|10
1733164710000|2024-12-02 18:38:30|24277.26|24197.26|24280.97|24200.97|24282.03|24202.03|24276.56|24196.56|10
1733164720000|2024-12-02 18:38:40|24281.1|24201.1|24284.83|24204.83|24284.83|24204.83|24281.1|24201.1|10
1733164730000|2024-12-02 18:38:50|24284.94|24204.94|24287.95|24207.95|24287.95|24207.95|24284.47|24204.47|10
1733164740000|2024-12-02 18:39:00|24287.9|24207.9|24289.21|24209.21|24289.86|24209.86|24287.9|24207.9|10
1733164750000|2024-12-02 18:39:10|24289.52|24209.52|24288.55|24208.55|24289.67|24209.67|24287.77|24207.77|10
1733164760000|2024-12-02 18:39:20|24289.15|24209.15|24289.35|24209.35|24289.65|24209.65|24288.68|24208.68|9
1733164770000|2024-12-02 18:39:30|24289.21|24209.21|24282.37|24202.37|24289.21|24209.21|24282.37|24202.37|10
1733164780000|2024-12-02 18:39:40|24281.7|24201.7|24278.3|24198.3|24281.7|24201.7|24278.3|24198.3|10
1733164790000|2024-12-02 18:39:50|24278.35|24198.35|24279.89|24199.89|24279.95|24199.95|24277.46|24197.46|10
1733164800000|2024-12-02 18:40:00|24279.23|24199.23|24279.67|24199.67|24280.43|24200.43|24278.95|24198.95|9
1733164810000|2024-12-02 18:40:10|24277.29|24197.29|24279.28|24199.28|24279.28|24199.28|24276.46|24196.46|10
1733164820000|2024-12-02 18:40:20|24278.44|24198.44|24281.52|24201.52|24281.52|24201.52|24278.11|24198.11|9
1733164830000|2024-12-02 18:40:30|24281.11|24201.11|24283.95|24203.95|24283.95|24203.95|24279.97|24199.97|10
1733164840000|2024-12-02 18:40:40|24283.94|24203.94|24285.55|24205.55|24285.73|24205.73|24283.66|24203.66|10
1733164850000|2024-12-02 18:40:50|24286.3|24206.3|24286.43|24206.43|24287.12|24207.12|24286.17|24206.17|9
1733164860000|2024-12-02 18:41:00|24285.72|24205.72|24287.8|24207.8|24288.08|24208.08|24285.57|24205.57|10
1733164870000|2024-12-02 18:41:10|24287.59|24207.59|24289.39|24209.39|24289.39|24209.39|24287.24|24207.24|10
1733164880000|2024-12-02 18:41:20|24290.63|24210.63|24293.22|24213.22|24294.32|24214.32|24290.63|24210.63|10
1733164890000|2024-12-02 18:41:30|24292.8|24212.8|24292.48|24212.48|24293.01|24213.01|24291.31|24211.31|10
1733164900000|2024-12-02 18:41:40|24292.64|24212.64|24294.25|24214.25|24296.02|24216.02|24292.64|24212.64|10
1733164910000|2024-12-02 18:41:50|24291.81|24211.81|24289.24|24209.24|24291.81|24211.81|24289.24|24209.24|10
1733164920000|2024-12-02 18:42:00|24289.7|24209.7|24289.94|24209.94|24291.16|24211.16|24289.58|24209.58|10
1733164930000|2024-12-02 18:42:10|24290.18|24210.18|24295.8|24215.8|24295.8|24215.8|24289.68|24209.68|10
1733164940000|2024-12-02 18:42:20|24295.65|24215.65|24296.5|24216.5|24297.22|24217.22|24294.96|24214.96|10
1733164950000|2024-12-02 18:42:30|24297.02|24217.02|24295.63|24215.63|24297.02|24217.02|24294.48|24214.48|9
1733164960000|2024-12-02 18:42:40|24296.79|24216.79|24293.47|24213.47|24296.79|24216.79|24292.96|24212.96|9
1733164970000|2024-12-02 18:42:50|24292.27|24212.27|24293.57|24213.57|24294.85|24214.85|24292.27|24212.27|10
1733164980000|2024-12-02 18:43:00|24293.74|24213.74|24295.41|24215.41|24296.07|24216.07|24293.74|24213.74|10
1733164990000|2024-12-02 18:43:10|24296.41|24216.41|24300.45|24220.45|24300.45|24220.45|24296.41|24216.41|10
1733165000000|2024-12-02 18:43:20|24300.51|24220.51|24299.23|24219.23|24300.98|24220.98|24299.23|24219.23|10
1733165010000|2024-12-02 18:43:30|24299.06|24219.06|24294.98|24214.98|24299.06|24219.06|24294.98|24214.98|10
1733165020000|2024-12-02 18:43:40|24293.64|24213.64|24289.96|24209.96|24293.64|24213.64|24289.96|24209.96|10
1733165030000|2024-12-02 18:43:50|24288.22|24208.22|24288.61|24208.61|24288.61|24208.61|24287.59|24207.59|10
1733165040000|2024-12-02 18:44:00|24288.6|24208.6|24290.17|24210.17|24290.47|24210.47|24288.12|24208.12|10
1733165050000|2024-12-02 18:44:10|24290.57|24210.57|24289.26|24209.26|24290.57|24210.57|24288.16|24208.16|10
1733165060000|2024-12-02 18:44:20|24289.53|24209.53|24288.67|24208.67|24289.53|24209.53|24287.65|24207.65|9
1733165070000|2024-12-02 18:44:30|24288.17|24208.17|24288.21|24208.21|24288.21|24208.21|24286.76|24206.76|10
1733165080000|2024-12-02 18:44:40|24289.29|24209.29|24292.1|24212.1|24292.59|24212.59|24289.2|24209.2|10
1733165090000|2024-12-02 18:44:50|24291.98|24211.98|24292.47|24212.47|24294.48|24214.48|24291.98|24211.98|10
1733165100000|2024-12-02 18:45:00|24292.58|24212.58|24292.63|24212.63|24294.62|24214.62|24292.32|24212.32|10
1733165110000|2024-12-02 18:45:10|24291.52|24211.52|24289.83|24209.83|24291.88|24211.88|24289.01|24209.01|10
1733165120000|2024-12-02 18:45:20|24288.33|24208.33|24288.1|24208.1|24288.49|24208.49|24286.76|24206.76|10
1733165130000|2024-12-02 18:45:30|24287.77|24207.77|24290.37|24210.37|24291.1|24211.1|24287.77|24207.77|10
1733165140000|2024-12-02 18:45:40|24289.98|24209.98|24291.04|24211.04|24291.33|24211.33|24289.98|24209.98|10
1733165150000|2024-12-02 18:45:50|24290.98|24210.98|24288.1|24208.1|24291.35|24211.35|24288.1|24208.1|10
1733165160000|2024-12-02 18:46:00|24286.91|24206.91|24281.88|24201.88|24287.83|24207.83|24281.88|24201.88|10
1733165170000|2024-12-02 18:46:10|24281.09|24201.09|24283.18|24203.18|24283.18|24203.18|24278.99|24198.99|10
1733165180000|2024-12-02 18:46:20|24283.75|24203.75|24287.37|24207.37|24287.37|24207.37|24281.71|24201.71|10
1733165190000|2024-12-02 18:46:30|24288.68|24208.68|24291.64|24211.64|24292.22|24212.22|24288.68|24208.68|10
1733165200000|2024-12-02 18:46:40|24292.08|24212.08|24287.8|24207.8|24292.27|24212.27|24287.78|24207.78|10
1733165210000|2024-12-02 18:46:50|24287.53|24207.53|24277.05|24197.05|24287.53|24207.53|24277.05|24197.05|10
1733165220000|2024-12-02 18:47:00|24277.5|24197.5|24272.36|24192.36|24277.67|24197.67|24272.36|24192.36|9
1733165230000|2024-12-02 18:47:10|24271.81|24191.81|24273.87|24193.87|24274.19|24194.19|24271.71|24191.71|10
1733165240000|2024-12-02 18:47:20|24275.05|24195.05|24283.6|24203.6|24283.6|24203.6|24275.05|24195.05|10
1733165250000|2024-12-02 18:47:30|24283.82|24203.82|24288.11|24208.11|24288.11|24208.11|24283.25|24203.25|10
1733165260000|2024-12-02 18:47:40|24286.84|24206.84|24274.32|24194.32|24286.84|24206.84|24274.32|24194.32|10
1733165270000|2024-12-02 18:47:50|24274.15|24194.15|24269.97|24189.97|24274.15|24194.15|24269.53|24189.53|10
1733165280000|2024-12-02 18:48:00|24271.25|24191.25|24272.65|24192.65|24273.18|24193.18|24271.25|24191.25|10
1733165290000|2024-12-02 18:48:10|24271.74|24191.74|24272.67|24192.67|24274.09|24194.09|24271.74|24191.74|10
1733165300000|2024-12-02 18:48:20|24273.23|24193.23|24275.45|24195.45|24275.45|24195.45|24273.1|24193.1|10
1733165310000|2024-12-02 18:48:30|24275.57|24195.57|24282.22|24202.22|24282.22|24202.22|24275.57|24195.57|10
1733165320000|2024-12-02 18:48:40|24282.81|24202.81|24286.1|24206.1|24286.1|24206.1|24282.81|24202.81|10
1733165330000|2024-12-02 18:48:50|24285.97|24205.97|24286.66|24206.66|24287.02|24207.02|24285.97|24205.97|9
1733165340000|2024-12-02 18:49:00|24286.11|24206.11|24276.2|24196.2|24286.11|24206.11|24276.2|24196.2|10
1733165350000|2024-12-02 18:49:10|24271.4|24191.4|24264.35|24184.35|24271.4|24191.4|24264.35|24184.35|10
1733165360000|2024-12-02 18:49:20|24263.13|24183.13|24260.51|24180.51|24263.34|24183.34|24260.51|24180.51|10
1733165370000|2024-12-02 18:49:30|24260.26|24180.26|24251.92|24171.92|24260.26|24180.26|24251.92|24171.92|10
1733165380000|2024-12-02 18:49:40|24252.16|24172.16|24254.96|24174.96|24255.24|24175.24|24250.93|24170.93|10
1733165390000|2024-12-02 18:49:50|24255.86|24175.86|24256.76|24176.76|24260.75|24180.75|24255.86|24175.86|10
1733165400000|2024-12-02 18:50:00|24257.01|24177.01|24259.25|24179.25|24260.59|24180.59|24257.01|24177.01|10
1733165410000|2024-12-02 18:50:10|24258.45|24178.45|24265.74|24185.74|24265.74|24185.74|24258.08|24178.08|10
1733165420000|2024-12-02 18:50:20|24265.58|24185.58|24266.99|24186.99|24268.13|24188.13|24265.58|24185.58|10
1733165430000|2024-12-02 18:50:30|24267.12|24187.12|24268.02|24188.02|24268.34|24188.34|24267.12|24187.12|9
1733165440000|2024-12-02 18:50:40|24267.75|24187.75|24270.04|24190.04|24270.04|24190.04|24266.46|24186.46|10
1733165450000|2024-12-02 18:50:50|24269.44|24189.44|24274.4|24194.4|24274.4|24194.4|24268.09|24188.09|10
1733165460000|2024-12-02 18:51:00|24274.42|24194.42|24276.12|24196.12|24277.1|24197.1|24274.42|24194.42|10
1733165470000|2024-12-02 18:51:10|24276.24|24196.24|24276.22|24196.22|24276.24|24196.24|24275.13|24195.13|10
1733165480000|2024-12-02 18:51:20|24276.52|24196.52|24275.91|24195.91|24279.17|24199.17|24275.91|24195.91|10
1733165490000|2024-12-02 18:51:30|24276.44|24196.44|24272.84|24192.84|24276.68|24196.68|24272.78|24192.78|10
1733165500000|2024-12-02 18:51:40|24272.88|24192.88|24273.9|24193.9|24277.08|24197.08|24272.87|24192.87|10
1733165510000|2024-12-02 18:51:50|24274.04|24194.04|24272.6|24192.6|24274.69|24194.69|24272.6|24192.6|10
1733165520000|2024-12-02 18:52:00|24271.8|24191.8|24270.44|24190.44|24272.17|24192.17|24269.98|24189.98|10
1733165530000|2024-12-02 18:52:10|24269.38|24189.38|24268.98|24188.98|24270.88|24190.88|24268.57|24188.57|9
1733165540000|2024-12-02 18:52:20|24268.82|24188.82|24270.91|24190.91|24270.91|24190.91|24268.69|24188.69|10
1733165550000|2024-12-02 18:52:30|24270.53|24190.53|24267.3|24187.3|24270.53|24190.53|24267.24|24187.24|10
1733165560000|2024-12-02 18:52:40|24266.33|24186.33|24263.21|24183.21|24267.23|24187.23|24263.05|24183.05|10
1733165570000|2024-12-02 18:52:50|24262.43|24182.43|24262.66|24182.66|24264.07|24184.07|24262.43|24182.43|10
1733165580000|2024-12-02 18:53:00|24262.15|24182.15|24257.69|24177.69|24263.07|24183.07|24257.69|24177.69|10
1733165590000|2024-12-02 18:53:10|24257.75|24177.75|24260.53|24180.53|24260.53|24180.53|24257.57|24177.57|10
1733165600000|2024-12-02 18:53:20|24260.48|24180.48|24260.45|24180.45|24260.9|24180.9|24260.43|24180.43|10
1733165610000|2024-12-02 18:53:30|24260.17|24180.17|24261.43|24181.43|24262.28|24182.28|24260.14|24180.14|10
1733165620000|2024-12-02 18:53:40|24261.05|24181.05|24265.09|24185.09|24265.09|24185.09|24261.05|24181.05|10
1733165630000|2024-12-02 18:53:50|24265.33|24185.33|24264.27|24184.27|24267.08|24187.08|24264.27|24184.27|10
1733165640000|2024-12-02 18:54:00|24264.37|24184.37|24264.56|24184.56|24267.08|24187.08|24264.37|24184.37|10
1733165650000|2024-12-02 18:54:10|24263.35|24183.35|24260.69|24180.69|24263.36|24183.36|24260.62|24180.62|10
1733165660000|2024-12-02 18:54:20|24261.06|24181.06|24259.41|24179.41|24261.06|24181.06|24259.41|24179.41|9
1733165670000|2024-12-02 18:54:30|24258.83|24178.83|24254.81|24174.81|24258.84|24178.84|24254.81|24174.81|10
1733165680000|2024-12-02 18:54:40|24255.36|24175.36|24255.8|24175.8|24255.98|24175.98|24255.36|24175.36|10
1733165690000|2024-12-02 18:54:50|24255.32|24175.32|24259.04|24179.04|24259.04|24179.04|24255.32|24175.32|10
1733165700000|2024-12-02 18:55:00|24259.33|24179.33|24256.47|24176.47|24260.03|24180.03|24256.47|24176.47|10
1733165710000|2024-12-02 18:55:10|24256.64|24176.64|24256.89|24176.89|24256.89|24176.89|24256.32|24176.32|10
1733165720000|2024-12-02 18:55:20|24257.12|24177.12|24260.97|24180.97|24260.97|24180.97|24257.12|24177.12|10
1733165730000|2024-12-02 18:55:30|24261.1|24181.1|24260.03|24180.03|24261.1|24181.1|24258.48|24178.48|10
1733165740000|2024-12-02 18:55:40|24259.96|24179.96|24260.6|24180.6|24261.1|24181.1|24258.88|24178.88|10
1733165750000|2024-12-02 18:55:50|24260.46|24180.46|24262.34|24182.34|24263.65|24183.65|24260.46|24180.46|10
1733165760000|2024-12-02 18:56:00|24262.14|24182.14|24265|24185|24266.11|24186.11|24262.14|24182.14|10
1733165770000|2024-12-02 18:56:10|24264.86|24184.86|24263.58|24183.58|24266.51|24186.51|24263.41|24183.41|10
1733165780000|2024-12-02 18:56:20|24262.04|24182.04|24261.79|24181.79|24262.04|24182.04|24261.01|24181.01|10
1733165790000|2024-12-02 18:56:30|24262.66|24182.66|24260.37|24180.37|24262.87|24182.87|24260.37|24180.37|10
1733165800000|2024-12-02 18:56:40|24260.36|24180.36|24260.3|24180.3|24260.39|24180.39|24259.54|24179.54|10
1733165810000|2024-12-02 18:56:50|24260.28|24180.28|24258.17|24178.17|24260.28|24180.28|24257.6|24177.6|10
1733165820000|2024-12-02 18:57:00|24257.73|24177.73|24256.83|24176.83|24258.32|24178.32|24256.73|24176.73|10
1733165830000|2024-12-02 18:57:10|24256.77|24176.77|24258.75|24178.75|24260.37|24180.37|24256.77|24176.77|10
1733165840000|2024-12-02 18:57:20|24259.21|24179.21|24257.06|24177.06|24259.21|24179.21|24257.06|24177.06|10
1733165850000|2024-12-02 18:57:30|24257.22|24177.22|24256.07|24176.07|24258.13|24178.13|24256.07|24176.07|9
1733165860000|2024-12-02 18:57:40|24256.52|24176.52|24257.5|24177.5|24257.59|24177.59|24256.25|24176.25|10
1733165870000|2024-12-02 18:57:50|24258.23|24178.23|24259.04|24179.04|24259.26|24179.26|24258.23|24178.23|9
1733165880000|2024-12-02 18:58:00|24258.78|24178.78|24259.3|24179.3|24261.3|24181.3|24258.78|24178.78|10
1733165890000|2024-12-02 18:58:10|24259.57|24179.57|24257.24|24177.24|24259.57|24179.57|24257.24|24177.24|10
1733165900000|2024-12-02 18:58:20|24257.02|24177.02|24257.06|24177.06|24258.05|24178.05|24256.5|24176.5|9
1733165910000|2024-12-02 18:58:30|24256.31|24176.31|24256.15|24176.15|24256.6|24176.6|24256.15|24176.15|10
1733165920000|2024-12-02 18:58:40|24256.34|24176.34|24256.87|24176.87|24256.97|24176.97|24255.82|24175.82|10
1733165930000|2024-12-02 18:58:50|24256.62|24176.62|24259.78|24179.78|24259.78|24179.78|24256.62|24176.62|10
1733165940000|2024-12-02 18:59:00|24259.33|24179.33|24263.85|24183.85|24263.85|24183.85|24259.33|24179.33|8
1733165950000|2024-12-02 18:59:10|24268.65|24188.65|24278.33|24198.33|24278.33|24198.33|24268.65|24188.65|10
1733165960000|2024-12-02 18:59:20|24277.75|24197.75|24281.07|24201.07|24282.14|24202.14|24277.75|24197.75|10
1733165970000|2024-12-02 18:59:30|24280.09|24200.09|24274.02|24194.02|24280.09|24200.09|24274.02|24194.02|10
1733165980000|2024-12-02 18:59:40|24274.69|24194.69|24273.16|24193.16|24275.29|24195.29|24273.16|24193.16|10
1733165990000|2024-12-02 18:59:50|24273.23|24193.23|24267.33|24187.33|24273.23|24193.23|24267.33|24187.33|10
1733166000000|2024-12-02 19:00:00|24268.03|24188.03|24263.19|24183.19|24268.03|24188.03|24263.12|24183.12|10
1733166010000|2024-12-02 19:00:10|24262.6|24182.6|24256.53|24176.53|24262.6|24182.6|24255.98|24175.98|10
1733166020000|2024-12-02 19:00:20|24255.97|24175.97|24256.22|24176.22|24258.66|24178.66|24255.74|24175.74|10
1733166030000|2024-12-02 19:00:30|24256.35|24176.35|24256.05|24176.05|24256.59|24176.59|24254.96|24174.96|9
1733166040000|2024-12-02 19:00:40|24255.74|24175.74|24254.94|24174.94|24256.48|24176.48|24254.44|24174.44|9
1733166050000|2024-12-02 19:00:50|24255.79|24175.79|24256.05|24176.05|24257.58|24177.58|24255.65|24175.65|10
1733166060000|2024-12-02 19:01:00|24255.42|24175.42|24251.17|24171.17|24255.98|24175.98|24251.17|24171.17|9
1733166070000|2024-12-02 19:01:10|24249.02|24169.02|24232.58|24152.58|24249.02|24169.02|24232.58|24152.58|10
1733166080000|2024-12-02 19:01:20|24232.24|24152.24|24227.91|24147.91|24232.24|24152.24|24227.91|24147.91|10
1733166090000|2024-12-02 19:01:30|24228.04|24148.04|24227.22|24147.22|24228.89|24148.89|24227.17|24147.17|10
1733166100000|2024-12-02 19:01:40|24226.79|24146.79|24220.39|24140.39|24226.79|24146.79|24219.95|24139.95|10
1733166110000|2024-12-02 19:01:50|24220.53|24140.53|24219.61|24139.61|24221.78|24141.78|24219.52|24139.52|10
1733166120000|2024-12-02 19:02:00|24217.98|24137.98|24218.48|24138.48|24219.36|24139.36|24217.05|24137.05|10
1733166130000|2024-12-02 19:02:10|24217.69|24137.69|24210.37|24130.37|24217.69|24137.69|24210.37|24130.37|10
1733166140000|2024-12-02 19:02:20|24210.56|24130.56|24205.55|24125.55|24210.71|24130.71|24205.55|24125.55|10
1733166150000|2024-12-02 19:02:30|24205.24|24125.24|24198.68|24118.68|24205.24|24125.24|24198.68|24118.68|10
1733166160000|2024-12-02 19:02:40|24198.56|24118.56|24197.1|24117.1|24199.17|24119.17|24197.1|24117.1|10
1733166170000|2024-12-02 19:02:50|24196.92|24116.92|24194.9|24114.9|24196.92|24116.92|24193.61|24113.61|10
1733166180000|2024-12-02 19:03:00|24195.08|24115.08|24206.3|24126.3|24206.3|24126.3|24195.08|24115.08|10
1733166190000|2024-12-02 19:03:10|24206.63|24126.63|24217.19|24137.19|24217.19|24137.19|24206.63|24126.63|10
1733166200000|2024-12-02 19:03:20|24217.11|24137.11|24214.41|24134.41|24219.01|24139.01|24214.02|24134.02|10
1733166210000|2024-12-02 19:03:30|24212.06|24132.06|24211.06|24131.06|24212.41|24132.41|24211.06|24131.06|10
1733166220000|2024-12-02 19:03:40|24211.3|24131.3|24212.28|24132.28|24212.69|24132.69|24211.3|24131.3|10
1733166230000|2024-12-02 19:03:50|24212.06|24132.06|24214.51|24134.51|24214.51|24134.51|24212.06|24132.06|10
1733166240000|2024-12-02 19:04:00|24216.05|24136.05|24211.96|24131.96|24217.01|24137.01|24211.66|24131.66|10
1733166250000|2024-12-02 19:04:10|24210.16|24130.16|24209.13|24129.13|24211.61|24131.61|24209.13|24129.13|10
1733166260000|2024-12-02 19:04:20|24208.73|24128.73|24204.23|24124.23|24209.26|24129.26|24203.12|24123.12|10
1733166270000|2024-12-02 19:04:30|24203.99|24123.99|24197.5|24117.5|24204.51|24124.51|24197.5|24117.5|10
1733166280000|2024-12-02 19:04:40|24197.34|24117.34|24196.34|24116.34|24197.34|24117.34|24196.34|24116.34|10
1733166290000|2024-12-02 19:04:50|24196.02|24116.02|24197.58|24117.58|24197.95|24117.95|24195.66|24115.66|10
1733166300000|2024-12-02 19:05:00|24196.83|24116.83|24194.55|24114.55|24197.31|24117.31|24194.55|24114.55|10
1733166310000|2024-12-02 19:05:10|24193.48|24113.48|24184.03|24104.03|24193.48|24113.48|24184.03|24104.03|10
1733166320000|2024-12-02 19:05:20|24183.31|24103.31|24182.07|24102.07|24183.46|24103.46|24180.78|24100.78|10
1733166330000|2024-12-02 19:05:30|24180.23|24100.23|24175.7|24095.7|24180.23|24100.23|24174.43|24094.43|10
1733166340000|2024-12-02 19:05:40|24175.94|24095.94|24175.96|24095.96|24175.96|24095.96|24173.37|24093.37|10
1733166350000|2024-12-02 19:05:50|24176.39|24096.39|24179.49|24099.49|24179.49|24099.49|24176.39|24096.39|9
1733166360000|2024-12-02 19:06:00|24179.52|24099.52|24184.22|24104.22|24184.22|24104.22|24179.52|24099.52|10
1733166370000|2024-12-02 19:06:10|24184.46|24104.46|24187.57|24107.57|24187.68|24107.68|24184.46|24104.46|10
1733166380000|2024-12-02 19:06:20|24188.48|24108.48|24193.21|24113.21|24193.4|24113.4|24188.48|24108.48|10
1733166390000|2024-12-02 19:06:30|24194.16|24114.16|24192.05|24112.05|24194.16|24114.16|24192.05|24112.05|10
1733166400000|2024-12-02 19:06:40|24191.97|24111.97|24188.37|24108.37|24191.97|24111.97|24186.73|24106.73|10
1733166410000|2024-12-02 19:06:50|24187.45|24107.45|24189.57|24109.57|24189.57|24109.57|24186.47|24106.47|10
1733166420000|2024-12-02 19:07:00|24190.11|24110.11|24187.42|24107.42|24190.88|24110.88|24187.42|24107.42|9
1733166430000|2024-12-02 19:07:10|24187.33|24107.33|24187.01|24107.01|24188.09|24108.09|24186.12|24106.12|10
1733166440000|2024-12-02 19:07:20|24188.26|24108.26|24192|24112|24192|24112|24188.26|24108.26|10
1733166450000|2024-12-02 19:07:30|24192.68|24112.68|24195.63|24115.63|24196.52|24116.52|24192.24|24112.24|10
1733166460000|2024-12-02 19:07:40|24195.89|24115.89|24196.02|24116.02|24197|24117|24195.81|24115.81|10
1733166470000|2024-12-02 19:07:50|24196.23|24116.23|24199.3|24119.3|24199.3|24119.3|24196.23|24116.23|10
1733166480000|2024-12-02 19:08:00|24198.29|24118.29|24193.31|24113.31|24198.29|24118.29|24193.31|24113.31|10
1733166490000|2024-12-02 19:08:10|24192.79|24112.79|24190.23|24110.23|24192.79|24112.79|24188.76|24108.76|10
1733166500000|2024-12-02 19:08:20|24188.85|24108.85|24187.99|24107.99|24188.85|24108.85|24185.37|24105.37|10
1733166510000|2024-12-02 19:08:30|24189.81|24109.81|24188.8|24108.8|24191.16|24111.16|24188.48|24108.48|10
1733166520000|2024-12-02 19:08:40|24188.63|24108.63|24187.24|24107.24|24188.63|24108.63|24187.14|24107.14|10
1733166530000|2024-12-02 19:08:50|24187.64|24107.64|24186.36|24106.36|24187.78|24107.78|24186.31|24106.31|10
1733166540000|2024-12-02 19:09:00|24185.33|24105.33|24182.95|24102.95|24185.94|24105.94|24182.95|24102.95|10
1733166550000|2024-12-02 19:09:10|24185.02|24105.02|24185.96|24105.96|24186.11|24106.11|24183.62|24103.62|10
1733166560000|2024-12-02 19:09:20|24186.15|24106.15|24187.87|24107.87|24187.87|24107.87|24184.2|24104.2|10
1733166570000|2024-12-02 19:09:30|24189.18|24109.18|24192.45|24112.45|24192.45|24112.45|24189.18|24109.18|10
1733166580000|2024-12-02 19:09:40|24192.96|24112.96|24194.93|24114.93|24196.09|24116.09|24192.42|24112.42|10
1733166590000|2024-12-02 19:09:50|24195.07|24115.07|24192.66|24112.66|24195.07|24115.07|24192.45|24112.45|10
1733166600000|2024-12-02 19:10:00|24192.71|24112.71|24194.46|24114.46|24194.98|24114.98|24192.71|24112.71|10
1733166610000|2024-12-02 19:10:10|24195.13|24115.13|24197.51|24117.51|24198.75|24118.75|24195.13|24115.13|10
1733166620000|2024-12-02 19:10:20|24197.5|24117.5|24193.35|24113.35|24197.5|24117.5|24193.35|24113.35|10
1733166630000|2024-12-02 19:10:30|24191.93|24111.93|24191.38|24111.38|24193.51|24113.51|24191.27|24111.27|10
1733166640000|2024-12-02 19:10:40|24190.52|24110.52|24187.05|24107.05|24191.17|24111.17|24187.05|24107.05|10
1733166650000|2024-12-02 19:10:50|24186.11|24106.11|24181.02|24101.02|24186.11|24106.11|24181.02|24101.02|10
1733166660000|2024-12-02 19:11:00|24179.32|24099.32|24167.23|24087.23|24179.32|24099.32|24167.23|24087.23|10
1733166670000|2024-12-02 19:11:10|24166.73|24086.73|24156.02|24076.02|24166.76|24086.76|24156.02|24076.02|10
1733166680000|2024-12-02 19:11:20|24154.98|24074.98|24139.66|24059.66|24154.98|24074.98|24139.66|24059.66|10
1733166690000|2024-12-02 19:11:30|24140.17|24060.17|24135.53|24055.53|24140.17|24060.17|24134.98|24054.98|10
1733166700000|2024-12-02 19:11:40|24135.49|24055.49|24131.65|24051.65|24135.49|24055.49|24130.89|24050.89|10
1733166710000|2024-12-02 19:11:50|24132.53|24052.53|24134.87|24054.87|24136.51|24056.51|24132.53|24052.53|10
1733166720000|2024-12-02 19:12:00|24136.09|24056.09|24132.67|24052.67|24136.09|24056.09|24132.67|24052.67|10
1733166730000|2024-12-02 19:12:10|24132.24|24052.24|24132.83|24052.83|24133.56|24053.56|24130.9|24050.9|10
1733166740000|2024-12-02 19:12:20|24132.89|24052.89|24126.88|24046.88|24132.89|24052.89|24126.88|24046.88|10
1733166750000|2024-12-02 19:12:30|24126.77|24046.77|24117.8|24037.8|24126.77|24046.77|24117.8|24037.8|10
1733166760000|2024-12-02 19:12:40|24117.66|24037.66|24114.77|24034.77|24117.66|24037.66|24114.24|24034.24|10
1733166770000|2024-12-02 19:12:50|24114.37|24034.37|24115.02|24035.02|24115.02|24035.02|24111.06|24031.06|10
1733166780000|2024-12-02 19:13:00|24115.4|24035.4|24119.56|24039.56|24119.56|24039.56|24115.4|24035.4|10
1733166790000|2024-12-02 19:13:10|24120.63|24040.63|24127.12|24047.12|24127.9|24047.9|24120.63|24040.63|10
1733166800000|2024-12-02 19:13:20|24127.15|24047.15|24130.68|24050.68|24130.86|24050.86|24127.15|24047.15|10
1733166810000|2024-12-02 19:13:30|24130.62|24050.62|24133.35|24053.35|24133.35|24053.35|24130.62|24050.62|10
1733166820000|2024-12-02 19:13:40|24133.57|24053.57|24130.07|24050.07|24133.57|24053.57|24129.73|24049.73|9
1733166830000|2024-12-02 19:13:50|24130.03|24050.03|24128.4|24048.4|24130.03|24050.03|24128.32|24048.32|10
1733166840000|2024-12-02 19:14:00|24129.41|24049.41|24130.74|24050.74|24131.04|24051.04|24128.93|24048.93|10
1733166850000|2024-12-02 19:14:10|24130.94|24050.94|24127.84|24047.84|24130.94|24050.94|24127.84|24047.84|10
1733166860000|2024-12-02 19:14:20|24127.37|24047.37|24121.81|24041.81|24127.37|24047.37|24121.31|24041.31|10
1733166870000|2024-12-02 19:14:30|24122.55|24042.55|24122.97|24042.97|24124.11|24044.11|24120.93|24040.93|10
1733166880000|2024-12-02 19:14:40|24122.69|24042.69|24129.93|24049.93|24131.98|24051.98|24122.69|24042.69|10
1733166890000|2024-12-02 19:14:50|24129.81|24049.81|24132.75|24052.75|24132.81|24052.81|24129.81|24049.81|10
1733166900000|2024-12-02 19:15:00|24131.79|24051.79|24132.17|24052.17|24133.79|24053.79|24131.69|24051.69|10
1733166910000|2024-12-02 19:15:10|24132.41|24052.41|24129.27|24049.27|24132.41|24052.41|24128.09|24048.09|10
1733166920000|2024-12-02 19:15:20|24127.71|24047.71|24127.81|24047.81|24127.96|24047.96|24123.83|24043.83|10
1733166930000|2024-12-02 19:15:30|24128.31|24048.31|24129.64|24049.64|24131.4|24051.4|24128.31|24048.31|10
1733166940000|2024-12-02 19:15:40|24128.82|24048.82|24127.37|24047.37|24131.06|24051.06|24127.37|24047.37|10
1733166950000|2024-12-02 19:15:50|24125.78|24045.78|24124.31|24044.31|24125.78|24045.78|24122.96|24042.96|10
1733166960000|2024-12-02 19:16:00|24124.74|24044.74|24113.62|24033.62|24126.09|24046.09|24113.62|24033.62|10
1733166970000|2024-12-02 19:16:10|24110.88|24030.88|24102.25|24022.25|24110.88|24030.88|24101.72|24021.72|10
1733166980000|2024-12-02 19:16:20|24102.11|24022.11|24098.54|24018.54|24102.55|24022.55|24097.96|24017.96|10
1733166990000|2024-12-02 19:16:30|24098.32|24018.32|24103.97|24023.97|24103.97|24023.97|24097.91|24017.91|10
1733167000000|2024-12-02 19:16:40|24103.98|24023.98|24115.86|24035.86|24116.37|24036.37|24103.98|24023.98|10
1733167010000|2024-12-02 19:16:50|24117.21|24037.21|24120.25|24040.25|24121.14|24041.14|24117.17|24037.17|10
1733167020000|2024-12-02 19:17:00|24120.09|24040.09|24111.7|24031.7|24120.09|24040.09|24111.7|24031.7|8
1733167030000|2024-12-02 19:17:10|24110.07|24030.07|24091.59|24011.59|24110.07|24030.07|24091.59|24011.59|10
1733167040000|2024-12-02 19:17:20|24086.88|24006.88|24080.78|24000.78|24086.88|24006.88|24080.25|24000.25|10
1733167050000|2024-12-02 19:17:30|24079.52|23999.52|24066.81|23986.81|24079.52|23999.52|24066.81|23986.81|10
1733167060000|2024-12-02 19:17:40|24066.75|23986.75|24060.13|23980.13|24066.75|23986.75|24060.13|23980.13|9
1733167070000|2024-12-02 19:17:50|24058.68|23978.68|24053.7|23973.7|24058.68|23978.68|24052.32|23972.32|10
1733167080000|2024-12-02 19:18:00|24053.76|23973.76|24050.83|23970.83|24054.01|23974.01|24050.83|23970.83|10
1733167090000|2024-12-02 19:18:10|24051.11|23971.11|24053.97|23973.97|24053.97|23973.97|24051.1|23971.1|10
1733167100000|2024-12-02 19:18:20|24052.71|23972.71|24051.93|23971.93|24052.71|23972.71|24049.89|23969.89|10
1733167110000|2024-12-02 19:18:30|24051.19|23971.19|24053.6|23973.6|24054.68|23974.68|24051.19|23971.19|9
1733167120000|2024-12-02 19:18:40|24052.38|23972.38|24052.46|23972.46|24054.78|23974.78|24052.38|23972.38|10
1733167130000|2024-12-02 19:18:50|24051.42|23971.42|24041.21|23961.21|24051.42|23971.42|24041.21|23961.21|10
1733167140000|2024-12-02 19:19:00|24042.25|23962.25|24053.6|23973.6|24053.6|23973.6|24042.25|23962.25|10
1733167150000|2024-12-02 19:19:10|24053.84|23973.84|24062.48|23982.48|24062.48|23982.48|24053.84|23973.84|9
1733167160000|2024-12-02 19:19:20|24062.14|23982.14|24066.83|23986.83|24066.83|23986.83|24062.14|23982.14|10
1733167170000|2024-12-02 19:19:30|24067.01|23987.01|24069.8|23989.8|24073.26|23993.26|24067.01|23987.01|10
1733167180000|2024-12-02 19:19:40|24069.89|23989.89|24066.97|23986.97|24070.55|23990.55|24066.97|23986.97|10
1733167190000|2024-12-02 19:19:50|24067.15|23987.15|24068.72|23988.72|24070.19|23990.19|24067.15|23987.15|10
1733167200000|2024-12-02 19:20:00|24068.58|23988.58|24066.78|23986.78|24071|23991|24066.78|23986.78|9
1733167210000|2024-12-02 19:20:10|24068.46|23988.46|24065.51|23985.51|24068.46|23988.46|24065.51|23985.51|10
1733167220000|2024-12-02 19:20:20|24064.94|23984.94|24058.09|23978.09|24064.97|23984.97|24058.09|23978.09|10
1733167230000|2024-12-02 19:20:30|24058.07|23978.07|24062.63|23982.63|24062.63|23982.63|24057.23|23977.23|10
1733167240000|2024-12-02 19:20:40|24063.53|23983.53|24068.01|23988.01|24068.01|23988.01|24063.53|23983.53|10
1733167250000|2024-12-02 19:20:50|24069.14|23989.14|24070.8|23990.8|24072.44|23992.44|24069.14|23989.14|10
1733167260000|2024-12-02 19:21:00|24070.95|23990.95|24073.48|23993.48|24073.48|23993.48|24070.84|23990.84|10
1733167270000|2024-12-02 19:21:10|24073.27|23993.27|24075.47|23995.47|24075.47|23995.47|24072.87|23992.87|10
1733167280000|2024-12-02 19:21:20|24075.14|23995.14|24079.96|23999.96|24079.96|23999.96|24075.14|23995.14|10
1733167290000|2024-12-02 19:21:30|24080.49|24000.49|24081.01|24001.01|24081.01|24001.01|24078.96|23998.96|10
1733167300000|2024-12-02 19:21:40|24081.34|24001.34|24082.4|24002.4|24082.85|24002.85|24079.99|23999.99|10
1733167310000|2024-12-02 19:21:50|24082.21|24002.21|24080.59|24000.59|24082.27|24002.27|24080.53|24000.53|10
1733167320000|2024-12-02 19:22:00|24080.81|24000.81|24074.31|23994.31|24080.87|24000.87|24074.31|23994.31|10
1733167330000|2024-12-02 19:22:10|24073.64|23993.64|24074.5|23994.5|24074.5|23994.5|24071.42|23991.42|10
1733167340000|2024-12-02 19:22:20|24073.85|23993.85|24075.36|23995.36|24075.5|23995.5|24073.48|23993.48|10
1733167350000|2024-12-02 19:22:30|24075.25|23995.25|24072.4|23992.4|24075.34|23995.34|24072.4|23992.4|10
1733167360000|2024-12-02 19:22:40|24072.78|23992.78|24076.09|23996.09|24076.09|23996.09|24072.77|23992.77|10
1733167370000|2024-12-02 19:22:50|24076.04|23996.04|24077.75|23997.75|24078.58|23998.58|24075.82|23995.82|10
1733167380000|2024-12-02 19:23:00|24077.87|23997.87|24077.2|23997.2|24077.87|23997.87|24075.6|23995.6|10
1733167390000|2024-12-02 19:23:10|24077.37|23997.37|24073.95|23993.95|24077.37|23997.37|24073.13|23993.13|10
1733167400000|2024-12-02 19:23:20|24073.03|23993.03|24074.84|23994.84|24074.84|23994.84|24071.53|23991.53|10
1733167410000|2024-12-02 19:23:30|24074.92|23994.92|24076.02|23996.02|24076.02|23996.02|24074.92|23994.92|10
1733167420000|2024-12-02 19:23:40|24076.04|23996.04|24078.52|23998.52|24078.52|23998.52|24076.04|23996.04|10
1733167430000|2024-12-02 19:23:50|24078.89|23998.89|24079.82|23999.82|24079.82|23999.82|24077.93|23997.93|10
1733167440000|2024-12-02 19:24:00|24079.67|23999.67|24087.85|24007.85|24087.85|24007.85|24079.67|23999.67|10
1733167450000|2024-12-02 19:24:10|24087.96|24007.96|24086.82|24006.82|24088.29|24008.29|24086.82|24006.82|10
1733167460000|2024-12-02 19:24:20|24086.85|24006.85|24085.09|24005.09|24086.85|24006.85|24084.01|24004.01|10
1733167470000|2024-12-02 19:24:30|24085.43|24005.43|24085.43|24005.43|24087.16|24007.16|24085.43|24005.43|10
1733167480000|2024-12-02 19:24:40|24085.14|24005.14|24087.33|24007.33|24087.34|24007.34|24085.1|24005.1|10
1733167490000|2024-12-02 19:24:50|24087.74|24007.74|24092.89|24012.89|24093.26|24013.26|24087.74|24007.74|9
1733167500000|2024-12-02 19:25:00|24093.38|24013.38|24092.08|24012.08|24095.48|24015.48|24092.08|24012.08|9
1733167510000|2024-12-02 19:25:10|24092.93|24012.93|24092.31|24012.31|24096.97|24016.97|24092.29|24012.29|10
1733167520000|2024-12-02 19:25:20|24089.84|24009.84|24091.81|24011.81|24091.81|24011.81|24086.1|24006.1|10
1733167530000|2024-12-02 19:25:30|24092.61|24012.61|24096.73|24016.73|24096.73|24016.73|24092.35|24012.35|10
1733167540000|2024-12-02 19:25:40|24098.87|24018.87|24103.72|24023.72|24103.72|24023.72|24098.87|24018.87|10
1733167550000|2024-12-02 19:25:50|24105.88|24025.88|24108.15|24028.15|24108.53|24028.53|24105.88|24025.88|10
1733167560000|2024-12-02 19:26:00|24108.73|24028.73|24113.51|24033.51|24113.61|24033.61|24108.73|24028.73|10
1733167570000|2024-12-02 19:26:10|24115.6|24035.6|24116.98|24036.98|24116.98|24036.98|24115.21|24035.21|10
1733167580000|2024-12-02 19:26:20|24116.92|24036.92|24120.91|24040.91|24123.37|24043.37|24116.92|24036.92|10
1733167590000|2024-12-02 19:26:30|24121.72|24041.72|24123.05|24043.05|24123.49|24043.49|24120.35|24040.35|10
1733167600000|2024-12-02 19:26:40|24123.03|24043.03|24125.19|24045.19|24125.19|24045.19|24122.16|24042.16|10
1733167610000|2024-12-02 19:26:50|24127.89|24047.89|24139.42|24059.42|24139.42|24059.42|24127.89|24047.89|10
1733167620000|2024-12-02 19:27:00|24140.17|24060.17|24142.83|24062.83|24143.96|24063.96|24140.17|24060.17|10
1733167630000|2024-12-02 19:27:10|24142.42|24062.42|24141.78|24061.78|24143.66|24063.66|24139.67|24059.67|10
1733167640000|2024-12-02 19:27:20|24141.71|24061.71|24139.2|24059.2|24142.03|24062.03|24139.2|24059.2|10
1733167650000|2024-12-02 19:27:30|24139.29|24059.29|24142.84|24062.84|24142.84|24062.84|24138.8|24058.8|10
1733167660000|2024-12-02 19:27:40|24145.11|24065.11|24145.72|24065.72|24145.79|24065.79|24144.53|24064.53|10
1733167670000|2024-12-02 19:27:50|24145.78|24065.78|24147.18|24067.18|24147.18|24067.18|24144.2|24064.2|10
1733167680000|2024-12-02 19:28:00|24147.82|24067.82|24149.47|24069.47|24149.47|24069.47|24147.69|24067.69|9
1733167690000|2024-12-02 19:28:10|24150.35|24070.35|24149.31|24069.31|24151.28|24071.28|24149.31|24069.31|10
1733167700000|2024-12-02 19:28:20|24148.33|24068.33|24147.03|24067.03|24149.02|24069.02|24147.03|24067.03|10
1733167710000|2024-12-02 19:28:30|24146.36|24066.36|24145.81|24065.81|24146.82|24066.82|24145.58|24065.58|9
1733167720000|2024-12-02 19:28:40|24145.72|24065.72|24143.98|24063.98|24145.72|24065.72|24143.18|24063.18|10
1733167730000|2024-12-02 19:28:50|24144.97|24064.97|24144.54|24064.54|24146.16|24066.16|24144.54|24064.54|10
1733167740000|2024-12-02 19:29:00|24144.93|24064.93|24146.43|24066.43|24146.47|24066.47|24144.56|24064.56|10
1733167750000|2024-12-02 19:29:10|24146.15|24066.15|24148.41|24068.41|24148.43|24068.43|24145.75|24065.75|9
1733167760000|2024-12-02 19:29:20|24147.21|24067.21|24148.59|24068.59|24148.59|24068.59|24145.55|24065.55|10
1733167770000|2024-12-02 19:29:30|24147.28|24067.28|24146.12|24066.12|24147.28|24067.28|24146.12|24066.12|10
1733167780000|2024-12-02 19:29:40|24145.76|24065.76|24147.01|24067.01|24147.55|24067.55|24145.76|24065.76|9
1733167790000|2024-12-02 19:29:50|24147.05|24067.05|24146.8|24066.8|24147.53|24067.53|24146.14|24066.14|10
1733167800000|2024-12-02 19:30:00|24146.72|24066.72|24151.18|24071.18|24151.18|24071.18|24145.42|24065.42|10
1733167810000|2024-12-02 19:30:10|24151.1|24071.1|24148.69|24068.69|24153.96|24073.96|24148.69|24068.69|10
1733167820000|2024-12-02 19:30:20|24147.72|24067.72|24140.26|24060.26|24147.72|24067.72|24138.34|24058.34|10
1733167830000|2024-12-02 19:30:30|24142.14|24062.14|24144.69|24064.69|24145.28|24065.28|24142.14|24062.14|10
1733167840000|2024-12-02 19:30:40|24143.89|24063.89|24146.69|24066.69|24146.69|24066.69|24143.89|24063.89|10
1733167850000|2024-12-02 19:30:50|24146.76|24066.76|24143.61|24063.61|24146.82|24066.82|24143.61|24063.61|10
1733167860000|2024-12-02 19:31:00|24144.84|24064.84|24147.91|24067.91|24148.45|24068.45|24144.84|24064.84|10
1733167870000|2024-12-02 19:31:10|24150.41|24070.41|24154.63|24074.63|24154.63|24074.63|24150.41|24070.41|10
1733167880000|2024-12-02 19:31:20|24154.77|24074.77|24155.08|24075.08|24156.41|24076.41|24154.47|24074.47|9
1733167890000|2024-12-02 19:31:30|24154.62|24074.62|24156.22|24076.22|24156.56|24076.56|24154.26|24074.26|10
1733167900000|2024-12-02 19:31:40|24156.01|24076.01|24156.18|24076.18|24156.18|24076.18|24155.54|24075.54|10
1733167910000|2024-12-02 19:31:50|24154.91|24074.91|24157.7|24077.7|24158.62|24078.62|24154.35|24074.35|10
1733167920000|2024-12-02 19:32:00|24158.14|24078.14|24159.18|24079.18|24159.18|24079.18|24156.85|24076.85|10
1733167930000|2024-12-02 19:32:10|24159.14|24079.14|24159.9|24079.9|24160.81|24080.81|24159.14|24079.14|10
1733167940000|2024-12-02 19:32:20|24159.82|24079.82|24167.45|24087.45|24167.45|24087.45|24159.82|24079.82|10
1733167950000|2024-12-02 19:32:30|24168.61|24088.61|24173.38|24093.38|24173.38|24093.38|24168.61|24088.61|9
1733167960000|2024-12-02 19:32:40|24173.63|24093.63|24189.04|24109.04|24189.04|24109.04|24173.63|24093.63|9
1733167970000|2024-12-02 19:32:50|24189.24|24109.24|24193.82|24113.82|24194.06|24114.06|24189.24|24109.24|10
1733167980000|2024-12-02 19:33:00|24194.48|24114.48|24204.03|24124.03|24204.03|24124.03|24194.1|24114.1|10
1733167990000|2024-12-02 19:33:10|24204.39|24124.39|24216.85|24136.85|24216.85|24136.85|24204.39|24124.39|10
1733168000000|2024-12-02 19:33:20|24217.73|24137.73|24221.04|24141.04|24221.04|24141.04|24217.73|24137.73|10
1733168010000|2024-12-02 19:33:30|24220.94|24140.94|24222.76|24142.76|24223|24143|24219.83|24139.83|10
1733168020000|2024-12-02 19:33:40|24223.14|24143.14|24231.69|24151.69|24233.99|24153.99|24223.14|24143.14|10
1733168030000|2024-12-02 19:33:50|24232.03|24152.03|24231.4|24151.4|24232.8|24152.8|24229.39|24149.39|10
1733168040000|2024-12-02 19:34:00|24231.22|24151.22|24231.74|24151.74|24233.63|24153.63|24231.22|24151.22|10
1733168050000|2024-12-02 19:34:10|24231.23|24151.23|24222.61|24142.61|24231.23|24151.23|24222.61|24142.61|10
1733168060000|2024-12-02 19:34:20|24222.47|24142.47|24218.48|24138.48|24223.1|24143.1|24218.48|24138.48|10
1733168070000|2024-12-02 19:34:30|24218.07|24138.07|24220.8|24140.8|24220.8|24140.8|24217.56|24137.56|9
1733168080000|2024-12-02 19:34:40|24219.8|24139.8|24223.46|24143.46|24223.95|24143.95|24219.8|24139.8|10
1733168090000|2024-12-02 19:34:50|24223.75|24143.75|24223.15|24143.15|24224.1|24144.1|24223.12|24143.12|10
1733168100000|2024-12-02 19:35:00|24223.72|24143.72|24229.56|24149.56|24229.56|24149.56|24223.69|24143.69|9
1733168110000|2024-12-02 19:35:10|24229.64|24149.64|24228.88|24148.88|24231.05|24151.05|24228.88|24148.88|10
1733168120000|2024-12-02 19:35:20|24229.56|24149.56|24231.26|24151.26|24232.52|24152.52|24225.72|24145.72|9
1733168130000|2024-12-02 19:35:30|24230.79|24150.79|24232.02|24152.02|24232.72|24152.72|24230.72|24150.72|10
1733168140000|2024-12-02 19:35:40|24231.69|24151.69|24229.38|24149.38|24231.72|24151.72|24229.27|24149.27|10
1733168150000|2024-12-02 19:35:50|24229.47|24149.47|24229.06|24149.06|24229.95|24149.95|24229.06|24149.06|10
1733168160000|2024-12-02 19:36:00|24229.11|24149.11|24228.96|24148.96|24229.42|24149.42|24227.61|24147.61|10
1733168170000|2024-12-02 19:36:10|24228.95|24148.95|24227.98|24147.98|24229.1|24149.1|24227.41|24147.41|10
1733168180000|2024-12-02 19:36:20|24226.33|24146.33|24224.09|24144.09|24226.33|24146.33|24224.09|24144.09|10
1733168190000|2024-12-02 19:36:30|24223.57|24143.57|24220.91|24140.91|24223.57|24143.57|24220.91|24140.91|10
1733168200000|2024-12-02 19:36:40|24220.51|24140.51|24218.76|24138.76|24221.35|24141.35|24218.76|24138.76|10
1733168210000|2024-12-02 19:36:50|24218.77|24138.77|24218.28|24138.28|24219.36|24139.36|24214.46|24134.46|10
1733168220000|2024-12-02 19:37:00|24217.26|24137.26|24220.2|24140.2|24220.44|24140.44|24217.26|24137.26|10
1733168230000|2024-12-02 19:37:10|24220.9|24140.9|24224.6|24144.6|24224.63|24144.63|24220.9|24140.9|10
1733168240000|2024-12-02 19:37:20|24223.83|24143.83|24225.05|24145.05|24225.32|24145.32|24223.83|24143.83|10
1733168250000|2024-12-02 19:37:30|24225.4|24145.4|24222.34|24142.34|24225.71|24145.71|24222.34|24142.34|10
1733168260000|2024-12-02 19:37:40|24221.86|24141.86|24220.61|24140.61|24222.51|24142.51|24219.86|24139.86|10
1733168270000|2024-12-02 19:37:50|24219.7|24139.7|24215.86|24135.86|24219.7|24139.7|24214.94|24134.94|10
1733168280000|2024-12-02 19:38:00|24215.8|24135.8|24215.78|24135.78|24215.85|24135.85|24214.75|24134.75|10
1733168290000|2024-12-02 19:38:10|24215.43|24135.43|24213.85|24133.85|24215.43|24135.43|24212.03|24132.03|10
1733168300000|2024-12-02 19:38:20|24213.91|24133.91|24215.17|24135.17|24215.58|24135.58|24213.78|24133.78|10
1733168310000|2024-12-02 19:38:30|24217.11|24137.11|24223.4|24143.4|24223.46|24143.46|24216.79|24136.79|10
1733168320000|2024-12-02 19:38:40|24222.68|24142.68|24223.93|24143.93|24223.93|24143.93|24222.41|24142.41|10
1733168330000|2024-12-02 19:38:50|24223.99|24143.99|24223.52|24143.52|24224.03|24144.03|24223.16|24143.16|10
1733168340000|2024-12-02 19:39:00|24223.87|24143.87|24225|24145|24226.23|24146.23|24223.87|24143.87|10
1733168350000|2024-12-02 19:39:10|24225.41|24145.41|24225.15|24145.15|24225.83|24145.83|24224.51|24144.51|10
1733168360000|2024-12-02 19:39:20|24224.37|24144.37|24224.74|24144.74|24224.95|24144.95|24223.15|24143.15|10
1733168370000|2024-12-02 19:39:30|24223.82|24143.82|24224.13|24144.13|24224.98|24144.98|24222.8|24142.8|10
1733168380000|2024-12-02 19:39:40|24224.42|24144.42|24224.54|24144.54|24225.76|24145.76|24224.22|24144.22|10
1733168390000|2024-12-02 19:39:50|24224.5|24144.5|24226.51|24146.51|24226.51|24146.51|24224.41|24144.41|10
1733168400000|2024-12-02 19:40:00|24226.72|24146.72|24231.19|24151.19|24231.19|24151.19|24226.02|24146.02|10
1733168410000|2024-12-02 19:40:10|24231.54|24151.54|24233.06|24153.06|24233.06|24153.06|24231.54|24151.54|8
1733168420000|2024-12-02 19:40:20|24233.24|24153.24|24238.71|24158.71|24238.71|24158.71|24233.24|24153.24|10
1733168430000|2024-12-02 19:40:30|24238.82|24158.82|24238.7|24158.7|24239.4|24159.4|24238.7|24158.7|10
1733168440000|2024-12-02 19:40:40|24238.24|24158.24|24239.64|24159.64|24239.89|24159.89|24238.24|24158.24|10
1733168450000|2024-12-02 19:40:50|24239.5|24159.5|24239.3|24159.3|24239.78|24159.78|24238.69|24158.69|10
1733168460000|2024-12-02 19:41:00|24239.31|24159.31|24237.6|24157.6|24239.33|24159.33|24237.53|24157.53|10
1733168470000|2024-12-02 19:41:10|24237.57|24157.57|24235.23|24155.23|24237.57|24157.57|24235.21|24155.21|10
1733168480000|2024-12-02 19:41:20|24235.1|24155.1|24225.74|24145.74|24235.61|24155.61|24225.74|24145.74|10
1733168490000|2024-12-02 19:41:30|24224.41|24144.41|24223.13|24143.13|24224.41|24144.41|24221.86|24141.86|10
1733168500000|2024-12-02 19:41:40|24221.7|24141.7|24221.32|24141.32|24221.7|24141.7|24220.73|24140.73|10
1733168510000|2024-12-02 19:41:50|24221.23|24141.23|24224.53|24144.53|24224.53|24144.53|24220.96|24140.96|9
1733168520000|2024-12-02 19:42:00|24224.36|24144.36|24225.45|24145.45|24226.28|24146.28|24223.85|24143.85|10
1733168530000|2024-12-02 19:42:10|24224.21|24144.21|24225.22|24145.22|24225.9|24145.9|24224.17|24144.17|10
1733168540000|2024-12-02 19:42:20|24225.75|24145.75|24228.49|24148.49|24228.49|24148.49|24225.75|24145.75|10
1733168550000|2024-12-02 19:42:30|24228.96|24148.96|24229.31|24149.31|24230.54|24150.54|24228.96|24148.96|10
1733168560000|2024-12-02 19:42:40|24229.37|24149.37|24227.58|24147.58|24229.77|24149.77|24227.14|24147.14|10
1733168570000|2024-12-02 19:42:50|24227.49|24147.49|24232.18|24152.18|24233.03|24153.03|24227.49|24147.49|10
1733168580000|2024-12-02 19:43:00|24232.63|24152.63|24233.48|24153.48|24233.5|24153.5|24232.45|24152.45|10
1733168590000|2024-12-02 19:43:10|24233.29|24153.29|24238.02|24158.02|24238.02|24158.02|24232.22|24152.22|10
1733168600000|2024-12-02 19:43:20|24238.87|24158.87|24241.2|24161.2|24242.43|24162.43|24238.87|24158.87|9
1733168610000|2024-12-02 19:43:30|24241.85|24161.85|24243.25|24163.25|24243.25|24163.25|24241.01|24161.01|10
1733168620000|2024-12-02 19:43:40|24242.43|24162.43|24239.97|24159.97|24242.43|24162.43|24239.97|24159.97|8
1733168630000|2024-12-02 19:43:50|24239.31|24159.31|24237.45|24157.45|24239.31|24159.31|24237.45|24157.45|9
1733168640000|2024-12-02 19:44:00|24237.76|24157.76|24236.61|24156.61|24239.19|24159.19|24236.61|24156.61|10
1733168650000|2024-12-02 19:44:10|24236.94|24156.94|24236.11|24156.11|24236.94|24156.94|24236.04|24156.04|10
1733168660000|2024-12-02 19:44:20|24236.28|24156.28|24237.61|24157.61|24237.61|24157.61|24236.28|24156.28|9
1733168670000|2024-12-02 19:44:30|24237.21|24157.21|24237.25|24157.25|24238.01|24158.01|24237|24157|10
1733168680000|2024-12-02 19:44:40|24237.11|24157.11|24237.55|24157.55|24237.9|24157.9|24237.11|24157.11|10
1733168690000|2024-12-02 19:44:50|24238.01|24158.01|24239.88|24159.88|24239.88|24159.88|24238.01|24158.01|9
1733168700000|2024-12-02 19:45:00|24239.96|24159.96|24238.91|24158.91|24240.58|24160.58|24238.91|24158.91|10
1733168710000|2024-12-02 19:45:10|24238.72|24158.72|24241.23|24161.23|24241.23|24161.23|24238.18|24158.18|10
1733168720000|2024-12-02 19:45:20|24241.7|24161.7|24245.7|24165.7|24246.45|24166.45|24241.7|24161.7|10
1733168730000|2024-12-02 19:45:30|24245.48|24165.48|24243.95|24163.95|24245.48|24165.48|24242.68|24162.68|9
1733168740000|2024-12-02 19:45:40|24243.83|24163.83|24243.67|24163.67|24244.1|24164.1|24243.15|24163.15|10
1733168750000|2024-12-02 19:45:50|24242.83|24162.83|24236.87|24156.87|24243.28|24163.28|24236.87|24156.87|10
1733168760000|2024-12-02 19:46:00|24236.68|24156.68|24225.17|24145.17|24236.68|24156.68|24225.17|24145.17|10
1733168770000|2024-12-02 19:46:10|24225.13|24145.13|24221.28|24141.28|24225.13|24145.13|24219.32|24139.32|10
1733168780000|2024-12-02 19:46:20|24222.14|24142.14|24226.15|24146.15|24226.15|24146.15|24222.02|24142.02|10
1733168790000|2024-12-02 19:46:30|24227.5|24147.5|24232.12|24152.12|24232.12|24152.12|24227.5|24147.5|10
1733168800000|2024-12-02 19:46:40|24231.47|24151.47|24237.01|24157.01|24237.01|24157.01|24231.15|24151.15|10
1733168810000|2024-12-02 19:46:50|24236.92|24156.92|24243.66|24163.66|24243.66|24163.66|24236.92|24156.92|10
1733168820000|2024-12-02 19:47:00|24243.57|24163.57|24242.91|24162.91|24244.09|24164.09|24242.91|24162.91|10
1733168830000|2024-12-02 19:47:10|24242.92|24162.92|24247.45|24167.45|24248.4|24168.4|24242.92|24162.92|10
1733168840000|2024-12-02 19:47:20|24247.5|24167.5|24249.92|24169.92|24250.93|24170.93|24247.42|24167.42|10
1733168850000|2024-12-02 19:47:30|24249.61|24169.61|24251.4|24171.4|24253|24173|24249.48|24169.48|9
1733168860000|2024-12-02 19:47:40|24251.09|24171.09|24252.63|24172.63|24252.63|24172.63|24251.02|24171.02|10
1733168870000|2024-12-02 19:47:50|24252.61|24172.61|24251.16|24171.16|24255.37|24175.37|24251.16|24171.16|10
1733168880000|2024-12-02 19:48:00|24250.79|24170.79|24247.93|24167.93|24250.79|24170.79|24247.93|24167.93|10
1733168890000|2024-12-02 19:48:10|24245.49|24165.49|24240.91|24160.91|24245.49|24165.49|24240.91|24160.91|10
1733168900000|2024-12-02 19:48:20|24240.46|24160.46|24235.33|24155.33|24240.46|24160.46|24235.33|24155.33|10
1733168910000|2024-12-02 19:48:30|24236.04|24156.04|24232.48|24152.48|24237.32|24157.32|24232.48|24152.48|10
1733168920000|2024-12-02 19:48:40|24232.26|24152.26|24232.07|24152.07|24232.9|24152.9|24231.69|24151.69|10
1733168930000|2024-12-02 19:48:50|24232.31|24152.31|24240.29|24160.29|24240.29|24160.29|24232.31|24152.31|10
1733168940000|2024-12-02 19:49:00|24240.31|24160.31|24252.53|24172.53|24252.53|24172.53|24240.31|24160.31|10
1733168950000|2024-12-02 19:49:10|24251.86|24171.86|24254.32|24174.32|24255.04|24175.04|24251.86|24171.86|9
1733168960000|2024-12-02 19:49:20|24254.4|24174.4|24257.4|24177.4|24257.77|24177.77|24254.4|24174.4|10
1733168970000|2024-12-02 19:49:30|24257.55|24177.55|24257.46|24177.46|24257.55|24177.55|24255.59|24175.59|10
1733168980000|2024-12-02 19:49:40|24257.78|24177.78|24252.01|24172.01|24258.7|24178.7|24252.01|24172.01|10
1733168990000|2024-12-02 19:49:50|24251.94|24171.94|24251.93|24171.93|24252.14|24172.14|24251.33|24171.33|10
1733169000000|2024-12-02 19:50:00|24251.9|24171.9|24250.19|24170.19|24251.9|24171.9|24249.55|24169.55|9
1733169010000|2024-12-02 19:50:10|24249.18|24169.18|24246.28|24166.28|24249.18|24169.18|24246.28|24166.28|9
1733169020000|2024-12-02 19:50:20|24247.32|24167.32|24250.14|24170.14|24250.14|24170.14|24246.55|24166.55|10
1733169030000|2024-12-02 19:50:30|24249.93|24169.93|24246.87|24166.87|24250.69|24170.69|24246.87|24166.87|10
1733169040000|2024-12-02 19:50:40|24246.43|24166.43|24247.3|24167.3|24247.3|24167.3|24245.29|24165.29|10
1733169050000|2024-12-02 19:50:50|24246.78|24166.78|24249.35|24169.35|24249.35|24169.35|24246.56|24166.56|10
1733169060000|2024-12-02 19:51:00|24249.09|24169.09|24250.82|24170.82|24250.82|24170.82|24248.84|24168.84|10
1733169070000|2024-12-02 19:51:10|24250.85|24170.85|24257.9|24177.9|24257.9|24177.9|24250.74|24170.74|10
1733169080000|2024-12-02 19:51:20|24258.62|24178.62|24263.31|24183.31|24263.61|24183.61|24258.62|24178.62|10
1733169090000|2024-12-02 19:51:30|24262.61|24182.61|24265.11|24185.11|24265.21|24185.21|24262.61|24182.61|10
1733169100000|2024-12-02 19:51:40|24265.34|24185.34|24268.25|24188.25|24268.25|24188.25|24264.67|24184.67|10
1733169110000|2024-12-02 19:51:50|24269.34|24189.34|24271.77|24191.77|24272.37|24192.37|24269.34|24189.34|10
1733169120000|2024-12-02 19:52:00|24271.81|24191.81|24270.16|24190.16|24271.81|24191.81|24269.83|24189.83|9
1733169130000|2024-12-02 19:52:10|24272.04|24192.04|24269.76|24189.76|24272.97|24192.97|24269.56|24189.56|10
1733169140000|2024-12-02 19:52:20|24271.27|24191.27|24272.34|24192.34|24272.48|24192.48|24271.14|24191.14|10
1733169150000|2024-12-02 19:52:30|24273.27|24193.27|24276.04|24196.04|24276.91|24196.91|24272.27|24192.27|9
1733169160000|2024-12-02 19:52:40|24275.72|24195.72|24275.6|24195.6|24278.62|24198.62|24275.6|24195.6|10
1733169170000|2024-12-02 19:52:50|24277.5|24197.5|24276.9|24196.9|24278.46|24198.46|24276.9|24196.9|10
1733169180000|2024-12-02 19:53:00|24276.96|24196.96|24278.1|24198.1|24278.1|24198.1|24276.42|24196.42|10
1733169190000|2024-12-02 19:53:10|24278.2|24198.2|24278.75|24198.75|24279.2|24199.2|24277.73|24197.73|10
1733169200000|2024-12-02 19:53:20|24278.9|24198.9|24279.85|24199.85|24280.2|24200.2|24278.74|24198.74|10
1733169210000|2024-12-02 19:53:30|24280.36|24200.36|24283.18|24203.18|24283.18|24203.18|24280.19|24200.19|10
1733169220000|2024-12-02 19:53:40|24282.33|24202.33|24281.68|24201.68|24282.33|24202.33|24280.26|24200.26|10
1733169230000|2024-12-02 19:53:50|24281.24|24201.24|24282.99|24202.99|24282.99|24202.99|24280.79|24200.79|10
1733169240000|2024-12-02 19:54:00|24283.14|24203.14|24282.7|24202.7|24284.1|24204.1|24282.7|24202.7|9
1733169250000|2024-12-02 19:54:10|24282.89|24202.89|24287.18|24207.18|24287.18|24207.18|24282.89|24202.89|10
1733169260000|2024-12-02 19:54:20|24286.54|24206.54|24288.94|24208.94|24289.65|24209.65|24286.19|24206.19|10
1733169270000|2024-12-02 19:54:30|24288.86|24208.86|24286.41|24206.41|24288.95|24208.95|24286.41|24206.41|10
1733169280000|2024-12-02 19:54:40|24285.58|24205.58|24283.75|24203.75|24285.85|24205.85|24283.72|24203.72|10
1733169290000|2024-12-02 19:54:50|24283.27|24203.27|24282.74|24202.74|24283.3|24203.3|24282.74|24202.74|10
1733169300000|2024-12-02 19:55:00|24282.65|24202.65|24283.02|24203.02|24283.02|24203.02|24282.05|24202.05|10
1733169310000|2024-12-02 19:55:10|24282.88|24202.88|24285.51|24205.51|24285.56|24205.56|24282.27|24202.27|10
1733169320000|2024-12-02 19:55:20|24285.82|24205.82|24287.15|24207.15|24287.15|24207.15|24284.46|24204.46|10
1733169330000|2024-12-02 19:55:30|24287.39|24207.39|24288.28|24208.28|24288.71|24208.71|24287.39|24207.39|10
1733169340000|2024-12-02 19:55:40|24289.65|24209.65|24289.19|24209.19|24289.65|24209.65|24287.69|24207.69|10
1733169350000|2024-12-02 19:55:50|24289.25|24209.25|24290.73|24210.73|24290.73|24210.73|24288.69|24208.69|9
1733169360000|2024-12-02 19:56:00|24290.97|24210.97|24292.12|24212.12|24292.12|24212.12|24289.65|24209.65|10
1733169370000|2024-12-02 19:56:10|24292.53|24212.53|24292.44|24212.44|24293.48|24213.48|24291|24211|10
1733169380000|2024-12-02 19:56:20|24292.55|24212.55|24290.25|24210.25|24292.83|24212.83|24290.25|24210.25|10
1733169390000|2024-12-02 19:56:30|24290.38|24210.38|24294.85|24214.85|24294.85|24214.85|24289.11|24209.11|10
1733169400000|2024-12-02 19:56:40|24295.64|24215.64|24300.01|24220.01|24300.01|24220.01|24295.64|24215.64|10
1733169410000|2024-12-02 19:56:50|24300.36|24220.36|24301.95|24221.95|24302.8|24222.8|24300.1|24220.1|10
1733169420000|2024-12-02 19:57:00|24301.74|24221.74|24302.57|24222.57|24302.57|24222.57|24301.47|24221.47|10
1733169430000|2024-12-02 19:57:10|24302.05|24222.05|24302.03|24222.03|24303.21|24223.21|24301.74|24221.74|10
1733169440000|2024-12-02 19:57:20|24300.97|24220.97|24300.41|24220.41|24301.51|24221.51|24299.97|24219.97|10
1733169450000|2024-12-02 19:57:30|24300.28|24220.28|24301.52|24221.52|24301.84|24221.84|24300.28|24220.28|10
1733169460000|2024-12-02 19:57:40|24301.28|24221.28|24302.63|24222.63|24302.63|24222.63|24299.13|24219.13|10
1733169470000|2024-12-02 19:57:50|24303.64|24223.64|24304.68|24224.68|24304.93|24224.93|24303.4|24223.4|10
1733169480000|2024-12-02 19:58:00|24305.29|24225.29|24306.9|24226.9|24306.9|24226.9|24304.99|24224.99|9
1733169490000|2024-12-02 19:58:10|24306.39|24226.39|24305.38|24225.38|24306.82|24226.82|24305.38|24225.38|10
1733169500000|2024-12-02 19:58:20|24305.37|24225.37|24305.32|24225.32|24306.85|24226.85|24305.32|24225.32|10
1733169510000|2024-12-02 19:58:30|24305.39|24225.39|24303.51|24223.51|24305.39|24225.39|24303.51|24223.51|10
1733169520000|2024-12-02 19:58:40|24303.97|24223.97|24306.06|24226.06|24307.11|24227.11|24303.97|24223.97|9
1733169530000|2024-12-02 19:58:50|24306.18|24226.18|24303.77|24223.77|24306.18|24226.18|24303.72|24223.72|10
1733169540000|2024-12-02 19:59:00|24303.8|24223.8|24308.79|24228.79|24308.79|24228.79|24303.8|24223.8|10
1733169550000|2024-12-02 19:59:10|24308.93|24228.93|24309.05|24229.05|24309.87|24229.87|24307.97|24227.97|10
1733169560000|2024-12-02 19:59:20|24310.29|24230.29|24312.44|24232.44|24312.83|24232.83|24310.29|24230.29|10
1733169570000|2024-12-02 19:59:30|24311.62|24231.62|24312.47|24232.47|24314.03|24234.03|24311.47|24231.47|10
1733169580000|2024-12-02 19:59:40|24312.88|24232.88|24311.85|24231.85|24314.15|24234.15|24311.85|24231.85|10
1733169590000|2024-12-02 19:59:50|24311.34|24231.34|24311.97|24231.97|24312.06|24232.06|24310.55|24230.55|10
1733169600000|2024-12-02 20:00:00|24312.22|24232.22|24304.43|24224.43|24312.22|24232.22|24304.43|24224.43|10
1733169610000|2024-12-02 20:00:10|24304.37|24224.37|24309.84|24229.84|24309.84|24229.84|24304|24224|10
1733169620000|2024-12-02 20:00:20|24311.74|24231.74|24315.85|24235.85|24315.85|24235.85|24311.74|24231.74|10
1733169630000|2024-12-02 20:00:30|24316.74|24236.74|24307.15|24227.15|24316.74|24236.74|24307.15|24227.15|10
1733169640000|2024-12-02 20:00:40|24307.55|24227.55|24299.6|24219.6|24308.44|24228.44|24299.6|24219.6|10
1733169650000|2024-12-02 20:00:50|24298.8|24218.8|24295.37|24215.37|24298.8|24218.8|24294.21|24214.21|10
1733169660000|2024-12-02 20:01:00|24295.47|24215.47|24292.36|24212.36|24295.82|24215.82|24292.36|24212.36|10
1733169670000|2024-12-02 20:01:10|24292.96|24212.96|24303.8|24223.8|24304.73|24224.73|24292.96|24212.96|10
1733169680000|2024-12-02 20:01:20|24306.29|24226.29|24309.03|24229.03|24310.3|24230.3|24306.29|24226.29|10
1733169690000|2024-12-02 20:01:30|24309.06|24229.06|24311.94|24231.94|24312.76|24232.76|24308.68|24228.68|10
1733169700000|2024-12-02 20:01:40|24312.3|24232.3|24311.28|24231.28|24313.05|24233.05|24311.28|24231.28|10
1733169710000|2024-12-02 20:01:50|24310.92|24230.92|24313.43|24233.43|24313.6|24233.6|24310.92|24230.92|10
1733169720000|2024-12-02 20:02:00|24315.83|24235.83|24319.3|24239.3|24319.49|24239.49|24315.83|24235.83|10
1733169730000|2024-12-02 20:02:10|24319.58|24239.58|24325.4|24245.4|24325.4|24245.4|24319.58|24239.58|10
1733169740000|2024-12-02 20:02:20|24326.18|24246.18|24333.18|24253.18|24333.18|24253.18|24325.88|24245.88|10
1733169750000|2024-12-02 20:02:30|24333.24|24253.24|24334.14|24254.14|24334.56|24254.56|24332.11|24252.11|10
1733169760000|2024-12-02 20:02:40|24333.44|24253.44|24335.06|24255.06|24335.06|24255.06|24331.26|24251.26|10
1733169770000|2024-12-02 20:02:50|24335.9|24255.9|24342.81|24262.81|24343.58|24263.58|24335.9|24255.9|10
1733169780000|2024-12-02 20:03:00|24342.87|24262.87|24348.31|24268.31|24348.31|24268.31|24342.87|24262.87|10
1733169790000|2024-12-02 20:03:10|24348.76|24268.76|24358.86|24278.86|24359.27|24279.27|24348.76|24268.76|10
1733169800000|2024-12-02 20:03:20|24358.37|24278.37|24362.61|24282.61|24363.19|24283.19|24358.37|24278.37|10
1733169810000|2024-12-02 20:03:30|24363.6|24283.6|24367.58|24287.58|24367.78|24287.78|24363.6|24283.6|10
1733169820000|2024-12-02 20:03:40|24367.27|24287.27|24365.04|24285.04|24367.27|24287.27|24364.25|24284.25|10
1733169830000|2024-12-02 20:03:50|24365.3|24285.3|24360.33|24280.33|24365.3|24285.3|24360.24|24280.24|9
1733169840000|2024-12-02 20:04:00|24359.96|24279.96|24358.98|24278.98|24360.88|24280.88|24357.29|24277.29|9
1733169850000|2024-12-02 20:04:10|24358.82|24278.82|24359.26|24279.26|24360.86|24280.86|24358.35|24278.35|10
1733169860000|2024-12-02 20:04:20|24360.68|24280.68|24361.27|24281.27|24362.01|24282.01|24360.66|24280.66|10
1733169870000|2024-12-02 20:04:30|24361.25|24281.25|24361.31|24281.31|24362.77|24282.77|24361.02|24281.02|9
1733169880000|2024-12-02 20:04:40|24361.33|24281.33|24360.39|24280.39|24361.33|24281.33|24360.39|24280.39|10
1733169890000|2024-12-02 20:04:50|24360.59|24280.59|24358.3|24278.3|24360.59|24280.59|24357.85|24277.85|9
1733169900000|2024-12-02 20:05:00|24358.36|24278.36|24357.88|24277.88|24358.36|24278.36|24356.14|24276.14|10
1733169910000|2024-12-02 20:05:10|24358.88|24278.88|24361.7|24281.7|24362.53|24282.53|24358.88|24278.88|10
1733169920000|2024-12-02 20:05:20|24363.05|24283.05|24364.56|24284.56|24364.56|24284.56|24362.41|24282.41|10
1733169930000|2024-12-02 20:05:30|24363.66|24283.66|24362.86|24282.86|24364.38|24284.38|24362.06|24282.06|10
1733169940000|2024-12-02 20:05:40|24361.76|24281.76|24353.95|24273.95|24361.76|24281.76|24353.95|24273.95|10
1733169950000|2024-12-02 20:05:50|24354.39|24274.39|24342.37|24262.37|24354.39|24274.39|24342.37|24262.37|10
1733169960000|2024-12-02 20:06:00|24342.52|24262.52|24346.35|24266.35|24346.35|24266.35|24342.52|24262.52|10
1733169970000|2024-12-02 20:06:10|24346.31|24266.31|24345.52|24265.52|24346.31|24266.31|24344.04|24264.04|10
1733169980000|2024-12-02 20:06:20|24345.25|24265.25|24348.14|24268.14|24348.66|24268.66|24344.66|24264.66|10
1733169990000|2024-12-02 20:06:30|24349.63|24269.63|24355.46|24275.46|24355.46|24275.46|24349.63|24269.63|9
1733170000000|2024-12-02 20:06:40|24355.71|24275.71|24355.4|24275.4|24357.05|24277.05|24355.4|24275.4|10
1733170010000|2024-12-02 20:06:50|24355.24|24275.24|24354.3|24274.3|24355.45|24275.45|24354.16|24274.16|10
1733170020000|2024-12-02 20:07:00|24354.21|24274.21|24361.58|24281.58|24361.58|24281.58|24353.75|24273.75|10
1733170030000|2024-12-02 20:07:10|24361.83|24281.83|24362.67|24282.67|24363.09|24283.09|24361.7|24281.7|10
1733170040000|2024-12-02 20:07:20|24363.56|24283.56|24359.93|24279.93|24364.13|24284.13|24359.93|24279.93|9
1733170050000|2024-12-02 20:07:30|24360|24280|24357.33|24277.33|24360.68|24280.68|24357.33|24277.33|10
1733170060000|2024-12-02 20:07:40|24356.7|24276.7|24356.74|24276.74|24358.06|24278.06|24356.7|24276.7|10
1733170070000|2024-12-02 20:07:50|24356.57|24276.57|24356.54|24276.54|24357.29|24277.29|24355.42|24275.42|10
1733170080000|2024-12-02 20:08:00|24356.61|24276.61|24355.06|24275.06|24356.61|24276.61|24355.06|24275.06|10
1733170090000|2024-12-02 20:08:10|24355.37|24275.37|24356.24|24276.24|24356.24|24276.24|24352.9|24272.9|10
1733170100000|2024-12-02 20:08:20|24356.26|24276.26|24358.04|24278.04|24358.55|24278.55|24356.26|24276.26|10
1733170110000|2024-12-02 20:08:30|24357.91|24277.91|24359.38|24279.38|24360.44|24280.44|24357.91|24277.91|10
1733170120000|2024-12-02 20:08:40|24358.63|24278.63|24356.78|24276.78|24359.07|24279.07|24356.78|24276.78|10
1733170130000|2024-12-02 20:08:50|24356.93|24276.93|24352.96|24272.96|24356.93|24276.93|24352.21|24272.21|10
1733170140000|2024-12-02 20:09:00|24353.54|24273.54|24355.63|24275.63|24355.63|24275.63|24353.01|24273.01|10
1733170150000|2024-12-02 20:09:10|24355.09|24275.09|24355.94|24275.94|24355.94|24275.94|24353.05|24273.05|10
1733170160000|2024-12-02 20:09:20|24356.5|24276.5|24358.05|24278.05|24358.05|24278.05|24355.97|24275.97|9
1733170170000|2024-12-02 20:09:30|24358.51|24278.51|24361.57|24281.57|24361.77|24281.77|24358.51|24278.51|10
1733170180000|2024-12-02 20:09:40|24361.77|24281.77|24362.83|24282.83|24362.83|24282.83|24361.31|24281.31|10
1733170190000|2024-12-02 20:09:50|24363.74|24283.74|24364.07|24284.07|24364.51|24284.51|24363.54|24283.54|10
1733170200000|2024-12-02 20:10:00|24364.49|24284.49|24371.94|24291.94|24373.28|24293.28|24364.49|24284.49|10
1733170210000|2024-12-02 20:10:10|24371.93|24291.93|24372.63|24292.63|24374|24294|24371.93|24291.93|10
1733170220000|2024-12-02 20:10:20|24373.04|24293.04|24372.82|24292.82|24374.88|24294.88|24372.82|24292.82|9
1733170230000|2024-12-02 20:10:30|24372.65|24292.65|24372.17|24292.17|24373.31|24293.31|24371.28|24291.28|10
1733170240000|2024-12-02 20:10:40|24372.2|24292.2|24373.73|24293.73|24373.73|24293.73|24371.24|24291.24|10
1733170250000|2024-12-02 20:10:50|24376.76|24296.76|24383.9|24303.9|24383.9|24303.9|24376.76|24296.76|10
1733170260000|2024-12-02 20:11:00|24384.21|24304.21|24387.63|24307.63|24387.63|24307.63|24384.21|24304.21|10
1733170270000|2024-12-02 20:11:10|24387.44|24307.44|24390.61|24310.61|24390.61|24310.61|24387.44|24307.44|10
1733170280000|2024-12-02 20:11:20|24390.74|24310.74|24393.73|24313.73|24393.73|24313.73|24390.74|24310.74|10
1733170290000|2024-12-02 20:11:30|24392.66|24312.66|24390.19|24310.19|24392.73|24312.73|24389.6|24309.6|10
1733170300000|2024-12-02 20:11:40|24390.59|24310.59|24383.61|24303.61|24390.59|24310.59|24383.61|24303.61|10
1733170310000|2024-12-02 20:11:50|24383.88|24303.88|24378.43|24298.43|24383.88|24303.88|24378.33|24298.33|10
1733170320000|2024-12-02 20:12:00|24378.98|24298.98|24379.11|24299.11|24380.37|24300.37|24378.71|24298.71|10
1733170330000|2024-12-02 20:12:10|24378.42|24298.42|24380.62|24300.62|24381.2|24301.2|24377.79|24297.79|10
1733170340000|2024-12-02 20:12:20|24380.42|24300.42|24381.86|24301.86|24383.02|24303.02|24380.42|24300.42|10
1733170350000|2024-12-02 20:12:30|24381.43|24301.43|24380.3|24300.3|24381.43|24301.43|24378.55|24298.55|10
1733170360000|2024-12-02 20:12:40|24380.08|24300.08|24378.51|24298.51|24380.08|24300.08|24378.35|24298.35|9
1733170370000|2024-12-02 20:12:50|24378.55|24298.55|24381.24|24301.24|24381.24|24301.24|24378.55|24298.55|10
1733170380000|2024-12-02 20:13:00|24381.04|24301.04|24381.83|24301.83|24381.83|24301.83|24380.2|24300.2|10
1733170390000|2024-12-02 20:13:10|24381.61|24301.61|24379.76|24299.76|24382.42|24302.42|24379.76|24299.76|10
1733170400000|2024-12-02 20:13:20|24379.19|24299.19|24383.09|24303.09|24383.09|24303.09|24378.51|24298.51|10
1733170410000|2024-12-02 20:13:30|24382.96|24302.96|24386.15|24306.15|24386.15|24306.15|24382.96|24302.96|10
1733170420000|2024-12-02 20:13:40|24385.7|24305.7|24391.5|24311.5|24391.5|24311.5|24385.7|24305.7|10
1733170430000|2024-12-02 20:13:50|24392.47|24312.47|24397.19|24317.19|24397.19|24317.19|24392.44|24312.44|10
1733170440000|2024-12-02 20:14:00|24396.63|24316.63|24399.04|24319.04|24399.96|24319.96|24396.63|24316.63|10
1733170450000|2024-12-02 20:14:10|24399.6|24319.6|24412.24|24332.24|24412.24|24332.24|24399.6|24319.6|10
1733170460000|2024-12-02 20:14:20|24411.86|24331.86|24416.67|24336.67|24416.67|24336.67|24411.86|24331.86|10
1733170470000|2024-12-02 20:14:30|24416.63|24336.63|24419.28|24339.28|24419.28|24339.28|24416.5|24336.5|10
1733170480000|2024-12-02 20:14:40|24421.46|24341.46|24420.04|24340.04|24422.34|24342.34|24420.04|24340.04|10
1733170490000|2024-12-02 20:14:50|24421.62|24341.62|24419.92|24339.92|24421.62|24341.62|24419.01|24339.01|10
1733170500000|2024-12-02 20:15:00|24421.05|24341.05|24422.32|24342.32|24423.92|24343.92|24420.61|24340.61|10
1733170510000|2024-12-02 20:15:10|24422.83|24342.83|24429.8|24349.8|24429.8|24349.8|24422.83|24342.83|10
1733170520000|2024-12-02 20:15:20|24431.11|24351.11|24435.31|24355.31|24435.7|24355.7|24431.11|24351.11|10
1733170530000|2024-12-02 20:15:30|24434.77|24354.77|24427.74|24347.74|24434.77|24354.77|24427.74|24347.74|10
1733170540000|2024-12-02 20:15:40|24427.05|24347.05|24431.97|24351.97|24431.97|24351.97|24425.49|24345.49|10
1733170550000|2024-12-02 20:15:50|24431.96|24351.96|24429.32|24349.32|24432.2|24352.2|24429.32|24349.32|10
1733170560000|2024-12-02 20:16:00|24428.6|24348.6|24427.27|24347.27|24428.6|24348.6|24426.63|24346.63|10
1733170570000|2024-12-02 20:16:10|24426.46|24346.46|24418.43|24338.43|24426.46|24346.46|24418.43|24338.43|10
1733170580000|2024-12-02 20:16:20|24418.42|24338.42|24418.72|24338.72|24418.75|24338.75|24417.39|24337.39|10
1733170590000|2024-12-02 20:16:30|24419.1|24339.1|24421.22|24341.22|24421.53|24341.53|24418.96|24338.96|10
1733170600000|2024-12-02 20:16:40|24419.45|24339.45|24415.1|24335.1|24420.17|24340.17|24415.1|24335.1|10
1733170610000|2024-12-02 20:16:50|24414.08|24334.08|24404.94|24324.94|24414.08|24334.08|24404.94|24324.94|10
1733170620000|2024-12-02 20:17:00|24403.92|24323.92|24397.43|24317.43|24403.92|24323.92|24397.3|24317.3|10
1733170630000|2024-12-02 20:17:10|24397.79|24317.79|24399.23|24319.23|24399.44|24319.44|24396.44|24316.44|10
1733170640000|2024-12-02 20:17:20|24398.71|24318.71|24404.85|24324.85|24404.85|24324.85|24398.71|24318.71|10
1733170650000|2024-12-02 20:17:30|24403.62|24323.62|24407.2|24327.2|24407.3|24327.3|24403.62|24323.62|9
1733170660000|2024-12-02 20:17:40|24407.05|24327.05|24406.37|24326.37|24407.13|24327.13|24405.79|24325.79|10
1733170670000|2024-12-02 20:17:50|24406.21|24326.21|24405.8|24325.8|24407.28|24327.28|24405.09|24325.09|10
1733170680000|2024-12-02 20:18:00|24405.75|24325.75|24409.66|24329.66|24409.66|24329.66|24405.75|24325.75|10
1733170690000|2024-12-02 20:18:10|24409.91|24329.91|24406.53|24326.53|24409.96|24329.96|24406.03|24326.03|10
1733170700000|2024-12-02 20:18:20|24406.46|24326.46|24409.12|24329.12|24409.4|24329.4|24406.46|24326.46|8
1733170710000|2024-12-02 20:18:30|24407.93|24327.93|24413.22|24333.22|24413.22|24333.22|24407.1|24327.1|10
1733170720000|2024-12-02 20:18:40|24413.08|24333.08|24412.36|24332.36|24413.55|24333.55|24412.08|24332.08|10
1733170730000|2024-12-02 20:18:50|24412.38|24332.38|24410.35|24330.35|24412.38|24332.38|24408.66|24328.66|9
1733170740000|2024-12-02 20:19:00|24409.84|24329.84|24408.39|24328.39|24409.84|24329.84|24407.47|24327.47|10
1733170750000|2024-12-02 20:19:10|24408.78|24328.78|24402.74|24322.74|24408.78|24328.78|24402.74|24322.74|9
1733170760000|2024-12-02 20:19:20|24402.53|24322.53|24403.27|24323.27|24404.68|24324.68|24401.47|24321.47|9
1733170770000|2024-12-02 20:19:30|24402.57|24322.57|24402.28|24322.28|24403.24|24323.24|24402.27|24322.27|10
1733170780000|2024-12-02 20:19:40|24402.01|24322.01|24400|24320|24402.18|24322.18|24400|24320|10
1733170790000|2024-12-02 20:19:50|24399.06|24319.06|24392.34|24312.34|24399.57|24319.57|24392.34|24312.34|10
1733170800000|2024-12-02 20:20:00|24392.17|24312.17|24388.69|24308.69|24392.17|24312.17|24386.12|24306.12|10
1733170810000|2024-12-02 20:20:10|24387.93|24307.93|24384.92|24304.92|24387.93|24307.93|24384.92|24304.92|10
1733170820000|2024-12-02 20:20:20|24384.08|24304.08|24383.98|24303.98|24385.26|24305.26|24382.39|24302.39|10
1733170830000|2024-12-02 20:20:30|24382.53|24302.53|24389.08|24309.08|24389.08|24309.08|24382.53|24302.53|10
1733170840000|2024-12-02 20:20:40|24389.73|24309.73|24391.47|24311.47|24391.47|24311.47|24389.54|24309.54|10
1733170850000|2024-12-02 20:20:50|24391.2|24311.2|24390.83|24310.83|24393.68|24313.68|24390.83|24310.83|10
1733170860000|2024-12-02 20:21:00|24390.5|24310.5|24389.33|24309.33|24390.55|24310.55|24388.25|24308.25|10
1733170870000|2024-12-02 20:21:10|24389.35|24309.35|24390.52|24310.52|24390.52|24310.52|24388.89|24308.89|10
1733170880000|2024-12-02 20:21:20|24390.62|24310.62|24394.96|24314.96|24394.96|24314.96|24390.62|24310.62|10
1733170890000|2024-12-02 20:21:30|24395.22|24315.22|24395.54|24315.54|24395.54|24315.54|24393.27|24313.27|10
1733170900000|2024-12-02 20:21:40|24395.42|24315.42|24393.42|24313.42|24395.42|24315.42|24393.42|24313.42|10
1733170910000|2024-12-02 20:21:50|24393.5|24313.5|24391.37|24311.37|24394.7|24314.7|24391.37|24311.37|10
1733170920000|2024-12-02 20:22:00|24391.29|24311.29|24392.3|24312.3|24392.52|24312.52|24391.29|24311.29|10
1733170930000|2024-12-02 20:22:10|24392.99|24312.99|24395.07|24315.07|24396.25|24316.25|24392.99|24312.99|10
1733170940000|2024-12-02 20:22:20|24395.63|24315.63|24396.64|24316.64|24396.7|24316.7|24395.63|24315.63|10
1733170950000|2024-12-02 20:22:30|24395.9|24315.9|24392.64|24312.64|24395.92|24315.92|24392.64|24312.64|10
1733170960000|2024-12-02 20:22:40|24393.28|24313.28|24388.1|24308.1|24393.28|24313.28|24388.1|24308.1|10
1733170970000|2024-12-02 20:22:50|24387.74|24307.74|24388.48|24308.48|24388.62|24308.62|24387.63|24307.63|10
1733170980000|2024-12-02 20:23:00|24388.85|24308.85|24395.8|24315.8|24396.73|24316.73|24388.85|24308.85|10
1733170990000|2024-12-02 20:23:10|24395.26|24315.26|24392.05|24312.05|24395.39|24315.39|24392.05|24312.05|10
1733171000000|2024-12-02 20:23:20|24391.71|24311.71|24393.3|24313.3|24393.9|24313.9|24389.98|24309.98|10
1733171010000|2024-12-02 20:23:30|24393.42|24313.42|24400.18|24320.18|24400.81|24320.81|24393.42|24313.42|10
1733171020000|2024-12-02 20:23:40|24400.3|24320.3|24402.08|24322.08|24403.71|24323.71|24400.3|24320.3|10
1733171030000|2024-12-02 20:23:50|24401.99|24321.99|24401.95|24321.95|24402.81|24322.81|24401.95|24321.95|10
1733171040000|2024-12-02 20:24:00|24401.8|24321.8|24403.96|24323.96|24404.21|24324.21|24401.6|24321.6|10
1733171050000|2024-12-02 20:24:10|24404.62|24324.62|24402.04|24322.04|24404.98|24324.98|24402.04|24322.04|10
1733171060000|2024-12-02 20:24:20|24401.22|24321.22|24401.41|24321.41|24402.16|24322.16|24401.22|24321.22|10
1733171070000|2024-12-02 20:24:30|24401.98|24321.98|24400.74|24320.74|24403.04|24323.04|24400.74|24320.74|10
1733171080000|2024-12-02 20:24:40|24401.32|24321.32|24397.9|24317.9|24401.32|24321.32|24397.9|24317.9|9
1733171090000|2024-12-02 20:24:50|24398.02|24318.02|24399|24319|24399.52|24319.52|24397.8|24317.8|10
1733171100000|2024-12-02 20:25:00|24399.53|24319.53|24393.34|24313.34|24399.53|24319.53|24393.34|24313.34|10
1733171110000|2024-12-02 20:25:10|24392.33|24312.33|24388.47|24308.47|24392.33|24312.33|24388.24|24308.24|10
1733171120000|2024-12-02 20:25:20|24386.26|24306.26|24382.79|24302.79|24386.81|24306.81|24382.79|24302.79|10
1733171130000|2024-12-02 20:25:30|24382|24302|24380.83|24300.83|24382|24302|24379.54|24299.54|10
1733171140000|2024-12-02 20:25:40|24380.02|24300.02|24380.37|24300.37|24380.63|24300.63|24379.72|24299.72|10
1733171150000|2024-12-02 20:25:50|24380.52|24300.52|24385.85|24305.85|24386.29|24306.29|24380.52|24300.52|10
1733171160000|2024-12-02 20:26:00|24385.17|24305.17|24375.73|24295.73|24386.75|24306.75|24375.73|24295.73|10
1733171170000|2024-12-02 20:26:10|24376.3|24296.3|24375.9|24295.9|24377.11|24297.11|24374.35|24294.35|9
1733171180000|2024-12-02 20:26:20|24376.1|24296.1|24380.17|24300.17|24380.53|24300.53|24376.1|24296.1|10
1733171190000|2024-12-02 20:26:30|24380.15|24300.15|24377.46|24297.46|24380.15|24300.15|24377.25|24297.25|10
1733171200000|2024-12-02 20:26:40|24377.53|24297.53|24373.08|24293.08|24377.53|24297.53|24373.08|24293.08|10
1733171210000|2024-12-02 20:26:50|24373.07|24293.07|24375.61|24295.61|24375.95|24295.95|24373.07|24293.07|10
1733171220000|2024-12-02 20:27:00|24375.64|24295.64|24373.55|24293.55|24376.23|24296.23|24373.16|24293.16|10
1733171230000|2024-12-02 20:27:10|24371.75|24291.75|24374.43|24294.43|24374.43|24294.43|24371.75|24291.75|10
1733171240000|2024-12-02 20:27:20|24373.92|24293.92|24379.37|24299.37|24379.37|24299.37|24373.92|24293.92|10
1733171250000|2024-12-02 20:27:30|24379.13|24299.13|24378.13|24298.13|24380.01|24300.01|24378.13|24298.13|10
1733171260000|2024-12-02 20:27:40|24377.72|24297.72|24376.83|24296.83|24377.87|24297.87|24376.83|24296.83|10
1733171270000|2024-12-02 20:27:50|24376.87|24296.87|24373.3|24293.3|24376.87|24296.87|24373.23|24293.23|10
1733171280000|2024-12-02 20:28:00|24372.71|24292.71|24370.91|24290.91|24372.71|24292.71|24370.91|24290.91|10
1733171290000|2024-12-02 20:28:10|24370.87|24290.87|24371.34|24291.34|24372.43|24292.43|24370.87|24290.87|10
1733171300000|2024-12-02 20:28:20|24371.57|24291.57|24371.55|24291.55|24372.29|24292.29|24370.82|24290.82|10
1733171310000|2024-12-02 20:28:30|24373.11|24293.11|24376.36|24296.36|24376.36|24296.36|24373.11|24293.11|10
1733171320000|2024-12-02 20:28:40|24376.72|24296.72|24376.02|24296.02|24376.73|24296.73|24374.71|24294.71|10
1733171330000|2024-12-02 20:28:50|24375.16|24295.16|24376.01|24296.01|24376.94|24296.94|24374.87|24294.87|10
1733171340000|2024-12-02 20:29:00|24375.82|24295.82|24376.28|24296.28|24377.03|24297.03|24375.82|24295.82|10
1733171350000|2024-12-02 20:29:10|24376.6|24296.6|24377.55|24297.55|24377.55|24297.55|24376.51|24296.51|10
1733171360000|2024-12-02 20:29:20|24377.89|24297.89|24381.23|24301.23|24381.23|24301.23|24377.89|24297.89|10
1733171370000|2024-12-02 20:29:30|24381.82|24301.82|24382.48|24302.48|24382.81|24302.81|24381.54|24301.54|10
1733171380000|2024-12-02 20:29:40|24382.96|24302.96|24379.9|24299.9|24382.96|24302.96|24379.9|24299.9|10
1733171390000|2024-12-02 20:29:50|24379.8|24299.8|24377.14|24297.14|24379.8|24299.8|24377.14|24297.14|10
1733171400000|2024-12-02 20:30:00|24376.94|24296.94|24369.25|24289.25|24376.94|24296.94|24369.25|24289.25|10
1733171410000|2024-12-02 20:30:10|24368.46|24288.46|24364.06|24284.06|24368.46|24288.46|24364.06|24284.06|10
1733171420000|2024-12-02 20:30:20|24362.02|24282.02|24359.41|24279.41|24362.02|24282.02|24357.67|24277.67|10
1733171430000|2024-12-02 20:30:30|24355.18|24275.18|24356.66|24276.66|24357.44|24277.44|24354.33|24274.33|10
1733171440000|2024-12-02 20:30:40|24355.71|24275.71|24362.36|24282.36|24362.36|24282.36|24355.71|24275.71|10
1733171450000|2024-12-02 20:30:50|24362.88|24282.88|24369.52|24289.52|24369.52|24289.52|24362.88|24282.88|10
1733171460000|2024-12-02 20:31:00|24370.25|24290.25|24374.23|24294.23|24375.21|24295.21|24370.25|24290.25|10
1733171470000|2024-12-02 20:31:10|24373.92|24293.92|24375.79|24295.79|24375.79|24295.79|24372.63|24292.63|10
1733171480000|2024-12-02 20:31:20|24376.07|24296.07|24380.97|24300.97|24380.97|24300.97|24375.97|24295.97|10
1733171490000|2024-12-02 20:31:30|24381.29|24301.29|24378.25|24298.25|24381.29|24301.29|24377.97|24297.97|10
1733171500000|2024-12-02 20:31:40|24380.64|24300.64|24377.9|24297.9|24380.64|24300.64|24377.12|24297.12|10
1733171510000|2024-12-02 20:31:50|24375.43|24295.43|24377.49|24297.49|24377.68|24297.68|24375.22|24295.22|10
1733171520000|2024-12-02 20:32:00|24376.94|24296.94|24378.12|24298.12|24379.47|24299.47|24375.83|24295.83|10
1733171530000|2024-12-02 20:32:10|24378.06|24298.06|24375.14|24295.14|24378.25|24298.25|24375.14|24295.14|10
1733171540000|2024-12-02 20:32:20|24375.11|24295.11|24377.61|24297.61|24377.61|24297.61|24373.65|24293.65|9
1733171550000|2024-12-02 20:32:30|24377.42|24297.42|24375.54|24295.54|24377.42|24297.42|24375.27|24295.27|10
1733171560000|2024-12-02 20:32:40|24375.19|24295.19|24378.6|24298.6|24378.6|24298.6|24375.02|24295.02|10
1733171570000|2024-12-02 20:32:50|24378.47|24298.47|24380.83|24300.83|24380.83|24300.83|24378.09|24298.09|10
1733171580000|2024-12-02 20:33:00|24381.51|24301.51|24380.76|24300.76|24383.47|24303.47|24380.73|24300.73|9
1733171590000|2024-12-02 20:33:10|24380.66|24300.66|24381.79|24301.79|24384.58|24304.58|24380.66|24300.66|10
1733171600000|2024-12-02 20:33:20|24381.82|24301.82|24383.65|24303.65|24384.67|24304.67|24381.58|24301.58|10
1733171610000|2024-12-02 20:33:30|24383.41|24303.41|24386.47|24306.47|24386.47|24306.47|24383.41|24303.41|10
1733171620000|2024-12-02 20:33:40|24386.89|24306.89|24385.39|24305.39|24387.33|24307.33|24385.37|24305.37|10
1733171630000|2024-12-02 20:33:50|24385.36|24305.36|24387.96|24307.96|24388.53|24308.53|24384.96|24304.96|10
1733171640000|2024-12-02 20:34:00|24388.85|24308.85|24388.92|24308.92|24388.92|24308.92|24387.22|24307.22|10
1733171650000|2024-12-02 20:34:10|24389.88|24309.88|24394.48|24314.48|24394.48|24314.48|24389.88|24309.88|10
1733171660000|2024-12-02 20:34:20|24395.49|24315.49|24397.26|24317.26|24397.26|24317.26|24394.66|24314.66|10
1733171670000|2024-12-02 20:34:30|24397.91|24317.91|24399.43|24319.43|24399.75|24319.75|24397.58|24317.58|10
1733171680000|2024-12-02 20:34:40|24399.16|24319.16|24400.03|24320.03|24400.31|24320.31|24399.16|24319.16|10
1733171690000|2024-12-02 20:34:50|24400.01|24320.01|24399.22|24319.22|24400.01|24320.01|24397.95|24317.95|10
1733171700000|2024-12-02 20:35:00|24399.5|24319.5|24399.79|24319.79|24399.79|24319.79|24397.95|24317.95|10
1733171710000|2024-12-02 20:35:10|24399.97|24319.97|24404.07|24324.07|24404.13|24324.13|24399.97|24319.97|10
1733171720000|2024-12-02 20:35:20|24404.42|24324.42|24404.03|24324.03|24405.74|24325.74|24404.03|24324.03|10
1733171730000|2024-12-02 20:35:30|24404.25|24324.25|24400.73|24320.73|24404.25|24324.25|24400.38|24320.38|10
1733171740000|2024-12-02 20:35:40|24400.15|24320.15|24400.84|24320.84|24402.24|24322.24|24399.43|24319.43|10
1733171750000|2024-12-02 20:35:50|24401.86|24321.86|24404.01|24324.01|24404.01|24324.01|24401.66|24321.66|10
1733171760000|2024-12-02 20:36:00|24403.92|24323.92|24396.83|24316.83|24403.92|24323.92|24396.83|24316.83|10
1733171770000|2024-12-02 20:36:10|24395.15|24315.15|24387.61|24307.61|24395.15|24315.15|24387.61|24307.61|10
1733171780000|2024-12-02 20:36:20|24387.18|24307.18|24388.47|24308.47|24388.47|24308.47|24383.7|24303.7|10
1733171790000|2024-12-02 20:36:30|24388.5|24308.5|24389.14|24309.14|24389.14|24309.14|24387.85|24307.85|10
1733171800000|2024-12-02 20:36:40|24389.9|24309.9|24391.66|24311.66|24391.73|24311.73|24389.9|24309.9|9
1733171810000|2024-12-02 20:36:50|24391.54|24311.54|24386.38|24306.38|24391.54|24311.54|24386.38|24306.38|10
1733171820000|2024-12-02 20:37:00|24387.14|24307.14|24383.76|24303.76|24387.37|24307.37|24382.9|24302.9|10
1733171830000|2024-12-02 20:37:10|24383.2|24303.2|24377.45|24297.45|24383.59|24303.59|24377.45|24297.45|10
1733171840000|2024-12-02 20:37:20|24377.39|24297.39|24373.1|24293.1|24377.39|24297.39|24371.15|24291.15|10
1733171850000|2024-12-02 20:37:30|24373.05|24293.05|24372.09|24292.09|24373.37|24293.37|24371.81|24291.81|10
1733171860000|2024-12-02 20:37:40|24371.93|24291.93|24370.84|24290.84|24373.02|24293.02|24370.84|24290.84|10
1733171870000|2024-12-02 20:37:50|24370.83|24290.83|24366.73|24286.73|24370.83|24290.83|24366.73|24286.73|9
1733171880000|2024-12-02 20:38:00|24366.74|24286.74|24364.92|24284.92|24367.29|24287.29|24364.92|24284.92|10
1733171890000|2024-12-02 20:38:10|24364.56|24284.56|24364.86|24284.86|24365.16|24285.16|24363.82|24283.82|10
1733171900000|2024-12-02 20:38:20|24364.92|24284.92|24361.01|24281.01|24364.92|24284.92|24360.74|24280.74|10
1733171910000|2024-12-02 20:38:30|24360.61|24280.61|24351.72|24271.72|24360.61|24280.61|24351.72|24271.72|10
1733171920000|2024-12-02 20:38:40|24351.67|24271.67|24349.02|24269.02|24351.67|24271.67|24347.82|24267.82|10
1733171930000|2024-12-02 20:38:50|24347.97|24267.97|24348.84|24268.84|24349.13|24269.13|24347.62|24267.62|10
1733171940000|2024-12-02 20:39:00|24347.96|24267.96|24340.16|24260.16|24348.3|24268.3|24338.72|24258.72|10
1733171950000|2024-12-02 20:39:10|24339.28|24259.28|24337.01|24257.01|24339.28|24259.28|24336.8|24256.8|10
1733171960000|2024-12-02 20:39:20|24338.26|24258.26|24338.55|24258.55|24339|24259|24338.16|24258.16|10
1733171970000|2024-12-02 20:39:30|24339.08|24259.08|24340.89|24260.89|24341.62|24261.62|24338.69|24258.69|10
1733171980000|2024-12-02 20:39:40|24340.94|24260.94|24341.6|24261.6|24341.6|24261.6|24339.92|24259.92|10
1733171990000|2024-12-02 20:39:50|24341.43|24261.43|24340.65|24260.65|24342.24|24262.24|24340.65|24260.65|10
1733172000000|2024-12-02 20:40:00|24340.64|24260.64|24336.09|24256.09|24341.56|24261.56|24336.09|24256.09|10
1733172010000|2024-12-02 20:40:10|24336.29|24256.29|24336.5|24256.5|24338.84|24258.84|24336.29|24256.29|10
1733172020000|2024-12-02 20:40:20|24334.51|24254.51|24332.21|24252.21|24334.88|24254.88|24332|24252|10
1733172030000|2024-12-02 20:40:30|24331.39|24251.39|24334.01|24254.01|24334.01|24254.01|24331.39|24251.39|10
1733172040000|2024-12-02 20:40:40|24336.18|24256.18|24335.25|24255.25|24337.29|24257.29|24335.25|24255.25|10
1733172050000|2024-12-02 20:40:50|24334.25|24254.25|24334.34|24254.34|24335.35|24255.35|24334.25|24254.25|10
1733172060000|2024-12-02 20:41:00|24334.38|24254.38|24335.3|24255.3|24335.39|24255.39|24334.38|24254.38|10
1733172070000|2024-12-02 20:41:10|24335.56|24255.56|24339.58|24259.58|24339.58|24259.58|24335.56|24255.56|10
1733172080000|2024-12-02 20:41:20|24340.19|24260.19|24345.05|24265.05|24345.05|24265.05|24339.13|24259.13|10
1733172090000|2024-12-02 20:41:30|24342.66|24262.66|24343.09|24263.09|24344.86|24264.86|24342.66|24262.66|10
1733172100000|2024-12-02 20:41:40|24343.26|24263.26|24340.99|24260.99|24343.26|24263.26|24340.72|24260.72|10
1733172110000|2024-12-02 20:41:50|24340.86|24260.86|24341.64|24261.64|24341.64|24261.64|24340.29|24260.29|9
1733172120000|2024-12-02 20:42:00|24341.36|24261.36|24337.88|24257.88|24341.67|24261.67|24337.88|24257.88|10
1733172130000|2024-12-02 20:42:10|24337.19|24257.19|24330.45|24250.45|24337.38|24257.38|24330.45|24250.45|10
1733172140000|2024-12-02 20:42:20|24330.74|24250.74|24328.41|24248.41|24330.85|24250.85|24327.95|24247.95|10
1733172150000|2024-12-02 20:42:30|24328.33|24248.33|24328.97|24248.97|24328.97|24248.97|24326.1|24246.1|10
1733172160000|2024-12-02 20:42:40|24329.3|24249.3|24330.22|24250.22|24330.22|24250.22|24328.73|24248.73|10
1733172170000|2024-12-02 20:42:50|24330.31|24250.31|24330.13|24250.13|24330.99|24250.99|24330.13|24250.13|10
1733172180000|2024-12-02 20:43:00|24330.41|24250.41|24329.67|24249.67|24331.41|24251.41|24329.67|24249.67|10
1733172190000|2024-12-02 20:43:10|24329.68|24249.68|24323.35|24243.35|24329.68|24249.68|24323.31|24243.31|10
1733172200000|2024-12-02 20:43:20|24322.79|24242.79|24308.05|24228.05|24322.79|24242.79|24308.05|24228.05|10
1733172210000|2024-12-02 20:43:30|24307.55|24227.55|24302.53|24222.53|24307.55|24227.55|24302.53|24222.53|10
1733172220000|2024-12-02 20:43:40|24302.26|24222.26|24298.23|24218.23|24302.26|24222.26|24297.23|24217.23|10
1733172230000|2024-12-02 20:43:50|24296.36|24216.36|24293.75|24213.75|24297.86|24217.86|24293.75|24213.75|10
1733172240000|2024-12-02 20:44:00|24293.07|24213.07|24295.02|24215.02|24295.38|24215.38|24292.97|24212.97|10
1733172250000|2024-12-02 20:44:10|24294.76|24214.76|24292.18|24212.18|24294.76|24214.76|24291.86|24211.86|10
1733172260000|2024-12-02 20:44:20|24291.55|24211.55|24281.72|24201.72|24291.55|24211.55|24281.64|24201.64|10
1733172270000|2024-12-02 20:44:30|24281.81|24201.81|24277.86|24197.86|24281.81|24201.81|24277.86|24197.86|10
1733172280000|2024-12-02 20:44:40|24276.3|24196.3|24270.37|24190.37|24276.78|24196.78|24270.37|24190.37|10
1733172290000|2024-12-02 20:44:50|24270.35|24190.35|24271.52|24191.52|24271.71|24191.71|24269.35|24189.35|10
1733172300000|2024-12-02 20:45:00|24271.35|24191.35|24269.58|24189.58|24272.06|24192.06|24269.57|24189.57|10
1733172310000|2024-12-02 20:45:10|24269.97|24189.97|24275.01|24195.01|24275.01|24195.01|24269.93|24189.93|10
1733172320000|2024-12-02 20:45:20|24275.62|24195.62|24274.07|24194.07|24276.99|24196.99|24274.07|24194.07|10
1733172330000|2024-12-02 20:45:30|24271.54|24191.54|24273.55|24193.55|24273.65|24193.65|24270.8|24190.8|10
1733172340000|2024-12-02 20:45:40|24274.97|24194.97|24282.15|24202.15|24282.15|24202.15|24274.7|24194.7|10
1733172350000|2024-12-02 20:45:50|24282.46|24202.46|24278.03|24198.03|24282.46|24202.46|24278.03|24198.03|10
1733172360000|2024-12-02 20:46:00|24277.07|24197.07|24274.96|24194.96|24277.73|24197.73|24274.72|24194.72|10
1733172370000|2024-12-02 20:46:10|24275.09|24195.09|24274.49|24194.49|24275.09|24195.09|24273.28|24193.28|10
1733172380000|2024-12-02 20:46:20|24275.51|24195.51|24279.45|24199.45|24279.45|24199.45|24275.51|24195.51|10
1733172390000|2024-12-02 20:46:30|24280.38|24200.38|24281.38|24201.38|24283.22|24203.22|24280.38|24200.38|10
1733172400000|2024-12-02 20:46:40|24280.49|24200.49|24283.71|24203.71|24283.71|24203.71|24279.33|24199.33|10
1733172410000|2024-12-02 20:46:50|24283.77|24203.77|24287.25|24207.25|24288.36|24208.36|24283.77|24203.77|10
1733172420000|2024-12-02 20:47:00|24287|24207|24292.07|24212.07|24292.07|24212.07|24287|24207|10
1733172430000|2024-12-02 20:47:10|24291.75|24211.75|24297.36|24217.36|24297.36|24217.36|24291.75|24211.75|10
1733172440000|2024-12-02 20:47:20|24298.18|24218.18|24298.02|24218.02|24298.55|24218.55|24297.29|24217.29|10
1733172450000|2024-12-02 20:47:30|24299.19|24219.19|24303.68|24223.68|24303.81|24223.81|24299.19|24219.19|10
1733172460000|2024-12-02 20:47:40|24302.7|24222.7|24305.37|24225.37|24305.37|24225.37|24302.7|24222.7|10
1733172470000|2024-12-02 20:47:50|24303.88|24223.88|24304.44|24224.44|24304.44|24224.44|24303.55|24223.55|10
1733172480000|2024-12-02 20:48:00|24304.4|24224.4|24306.46|24226.46|24307.11|24227.11|24304.4|24224.4|10
1733172490000|2024-12-02 20:48:10|24306.98|24226.98|24304.69|24224.69|24307.07|24227.07|24304.69|24224.69|10
1733172500000|2024-12-02 20:48:20|24304.79|24224.79|24306.65|24226.65|24307.84|24227.84|24304.79|24224.79|10
1733172510000|2024-12-02 20:48:30|24306.94|24226.94|24310.79|24230.79|24310.79|24230.79|24306.08|24226.08|10
1733172520000|2024-12-02 20:48:40|24311.56|24231.56|24312.55|24232.55|24312.55|24232.55|24310.98|24230.98|10
1733172530000|2024-12-02 20:48:50|24312.68|24232.68|24310.97|24230.97|24313|24233|24310.97|24230.97|10
1733172540000|2024-12-02 20:49:00|24310.81|24230.81|24311.09|24231.09|24312.09|24232.09|24310.75|24230.75|10
1733172550000|2024-12-02 20:49:10|24311.22|24231.22|24305.22|24225.22|24311.22|24231.22|24305.22|24225.22|10
1733172560000|2024-12-02 20:49:20|24305.44|24225.44|24303.42|24223.42|24305.44|24225.44|24303.42|24223.42|10
1733172570000|2024-12-02 20:49:30|24304.02|24224.02|24305.87|24225.87|24306.48|24226.48|24304.02|24224.02|10
1733172580000|2024-12-02 20:49:40|24305.74|24225.74|24301.62|24221.62|24305.74|24225.74|24301.62|24221.62|10
1733172590000|2024-12-02 20:49:50|24301.11|24221.11|24297.46|24217.46|24301.11|24221.11|24297.46|24217.46|10
1733172600000|2024-12-02 20:50:00|24297.39|24217.39|24290.51|24210.51|24297.39|24217.39|24290.51|24210.51|10
1733172610000|2024-12-02 20:50:10|24290.44|24210.44|24284.77|24204.77|24290.44|24210.44|24284.55|24204.55|10
1733172620000|2024-12-02 20:50:20|24283.87|24203.87|24276.61|24196.61|24283.87|24203.87|24276.61|24196.61|10
1733172630000|2024-12-02 20:50:30|24275.44|24195.44|24276.63|24196.63|24277.75|24197.75|24274.63|24194.63|10
1733172640000|2024-12-02 20:50:40|24276.61|24196.61|24278.7|24198.7|24281.19|24201.19|24276.57|24196.57|10
1733172650000|2024-12-02 20:50:50|24278.66|24198.66|24269.52|24189.52|24278.66|24198.66|24269.52|24189.52|10
1733172660000|2024-12-02 20:51:00|24267.66|24187.66|24254.56|24174.56|24267.66|24187.66|24254.56|24174.56|10
1733172670000|2024-12-02 20:51:10|24253.36|24173.36|24251.2|24171.2|24253.36|24173.36|24249.68|24169.68|10
1733172680000|2024-12-02 20:51:20|24251.31|24171.31|24253.37|24173.37|24253.95|24173.95|24251.31|24171.31|9
1733172690000|2024-12-02 20:51:30|24256|24176|24258.69|24178.69|24258.74|24178.74|24255.48|24175.48|10
1733172700000|2024-12-02 20:51:40|24258.73|24178.73|24261.29|24181.29|24261.29|24181.29|24258.73|24178.73|10
1733172710000|2024-12-02 20:51:50|24260.93|24180.93|24261.93|24181.93|24261.93|24181.93|24260.23|24180.23|10
1733172720000|2024-12-02 20:52:00|24261.02|24181.02|24265.28|24185.28|24265.28|24185.28|24259.61|24179.61|10
1733172730000|2024-12-02 20:52:10|24265.33|24185.33|24276.38|24196.38|24277.11|24197.11|24265.33|24185.33|10
1733172740000|2024-12-02 20:52:20|24276.37|24196.37|24281.36|24201.36|24281.36|24201.36|24276.37|24196.37|10
1733172750000|2024-12-02 20:52:30|24280.59|24200.59|24284.99|24204.99|24284.99|24204.99|24279.48|24199.48|9
1733172760000|2024-12-02 20:52:40|24285.53|24205.53|24288.59|24208.59|24288.59|24208.59|24285.03|24205.03|10
1733172770000|2024-12-02 20:52:50|24288.5|24208.5|24287.22|24207.22|24289.36|24209.36|24287.08|24207.08|10
1733172780000|2024-12-02 20:53:00|24286.25|24206.25|24282.19|24202.19|24286.25|24206.25|24281.85|24201.85|10
1733172790000|2024-12-02 20:53:10|24282.53|24202.53|24288.32|24208.32|24288.32|24208.32|24282.53|24202.53|10
1733172800000|2024-12-02 20:53:20|24288.26|24208.26|24289.07|24209.07|24289.96|24209.96|24288.26|24208.26|10
1733172810000|2024-12-02 20:53:30|24287.66|24207.66|24286.07|24206.07|24289.14|24209.14|24286.07|24206.07|10
1733172820000|2024-12-02 20:53:40|24285.65|24205.65|24283.18|24203.18|24285.65|24205.65|24282.86|24202.86|10
1733172830000|2024-12-02 20:53:50|24282.52|24202.52|24282.51|24202.51|24282.72|24202.72|24281.1|24201.1|10
1733172840000|2024-12-02 20:54:00|24283.55|24203.55|24285.82|24205.82|24285.85|24205.85|24283.55|24203.55|10
1733172850000|2024-12-02 20:54:10|24285.62|24205.62|24284.94|24204.94|24285.62|24205.62|24283.34|24203.34|10
1733172860000|2024-12-02 20:54:20|24285|24205|24284.72|24204.72|24286.3|24206.3|24284.72|24204.72|10
1733172870000|2024-12-02 20:54:30|24284.59|24204.59|24284.43|24204.43|24284.59|24204.59|24283.57|24203.57|9
1733172880000|2024-12-02 20:54:40|24284.7|24204.7|24283.95|24203.95|24286|24206|24283.7|24203.7|10
1733172890000|2024-12-02 20:54:50|24284.46|24204.46|24289.06|24209.06|24289.06|24209.06|24284.46|24204.46|10
1733172900000|2024-12-02 20:55:00|24289.47|24209.47|24288.66|24208.66|24289.79|24209.79|24288.59|24208.59|9
1733172910000|2024-12-02 20:55:10|24288.38|24208.38|24283.48|24203.48|24288.38|24208.38|24283.48|24203.48|10
1733172920000|2024-12-02 20:55:20|24282.08|24202.08|24278.74|24198.74|24282.08|24202.08|24278.59|24198.59|10
1733172930000|2024-12-02 20:55:30|24278.62|24198.62|24273.86|24193.86|24278.62|24198.62|24273.78|24193.78|10
1733172940000|2024-12-02 20:55:40|24273.67|24193.67|24272.76|24192.76|24273.67|24193.67|24271.65|24191.65|10
1733172950000|2024-12-02 20:55:50|24272.81|24192.81|24264.09|24184.09|24272.81|24192.81|24264.09|24184.09|10
1733172960000|2024-12-02 20:56:00|24263.09|24183.09|24255.69|24175.69|24263.09|24183.09|24255.69|24175.69|10
1733172970000|2024-12-02 20:56:10|24254.48|24174.48|24251.61|24171.61|24254.48|24174.48|24250.27|24170.27|10
1733172980000|2024-12-02 20:56:20|24252.19|24172.19|24252.61|24172.61|24252.76|24172.76|24250.76|24170.76|9
1733172990000|2024-12-02 20:56:30|24252.76|24172.76|24256.96|24176.96|24256.96|24176.96|24252.76|24172.76|10
1733173000000|2024-12-02 20:56:40|24256.76|24176.76|24258.72|24178.72|24258.72|24178.72|24256.1|24176.1|10
1733173010000|2024-12-02 20:56:50|24258.8|24178.8|24260.37|24180.37|24260.43|24180.43|24257.76|24177.76|10
1733173020000|2024-12-02 20:57:00|24258.5|24178.5|24255.44|24175.44|24258.75|24178.75|24255.44|24175.44|10
1733173030000|2024-12-02 20:57:10|24255.56|24175.56|24253.41|24173.41|24255.56|24175.56|24253.13|24173.13|10
1733173040000|2024-12-02 20:57:20|24253.42|24173.42|24254.56|24174.56|24254.56|24174.56|24252.62|24172.62|10
1733173050000|2024-12-02 20:57:30|24255.28|24175.28|24257.45|24177.45|24257.45|24177.45|24255.28|24175.28|10
1733173060000|2024-12-02 20:57:40|24257.4|24177.4|24257.95|24177.95|24257.95|24177.95|24256.35|24176.35|10
1733173070000|2024-12-02 20:57:50|24258.98|24178.98|24259.94|24179.94|24260.54|24180.54|24258.98|24178.98|10
1733173080000|2024-12-02 20:58:00|24259.98|24179.98|24267.12|24187.12|24267.12|24187.12|24259.98|24179.98|10
1733173090000|2024-12-02 20:58:10|24267.29|24187.29|24271.88|24191.88|24271.88|24191.88|24267.29|24187.29|10
1733173100000|2024-12-02 20:58:20|24272.48|24192.48|24275.94|24195.94|24277.27|24197.27|24272.48|24192.48|10
1733173110000|2024-12-02 20:58:30|24276.03|24196.03|24279.97|24199.97|24279.97|24199.97|24274.78|24194.78|10
1733173120000|2024-12-02 20:58:40|24280.57|24200.57|24278.01|24198.01|24281.38|24201.38|24278.01|24198.01|10
1733173130000|2024-12-02 20:58:50|24278.17|24198.17|24277.78|24197.78|24278.17|24198.17|24276.03|24196.03|10
1733173140000|2024-12-02 20:59:00|24277.72|24197.72|24286.13|24206.13|24286.13|24206.13|24277.72|24197.72|10
1733173150000|2024-12-02 20:59:10|24286.23|24206.23|24284.34|24204.34|24287.54|24207.54|24283.57|24203.57|10
1733173160000|2024-12-02 20:59:20|24283.22|24203.22|24286.63|24206.63|24286.74|24206.74|24283.22|24203.22|10
1733173170000|2024-12-02 20:59:30|24286.1|24206.1|24285.23|24205.23|24289.36|24209.36|24285.15|24205.15|10
1733173180000|2024-12-02 20:59:40|24284.9|24204.9|24286.17|24206.17|24286.96|24206.96|24284.46|24204.46|10
1733173190000|2024-12-02 20:59:50|24286.49|24206.49|24285.65|24205.65|24286.93|24206.93|24285.64|24205.64|10
1733173200000|2024-12-02 21:00:00|24287.22|24207.22|24279.3|24199.3|24287.22|24207.22|24279.3|24199.3|10
1733173210000|2024-12-02 21:00:10|24278.72|24198.72|24283.62|24203.62|24283.62|24203.62|24278.5|24198.5|10
1733173220000|2024-12-02 21:00:20|24286.03|24206.03|24296.22|24216.22|24296.22|24216.22|24285.27|24205.27|10
1733173230000|2024-12-02 21:00:30|24297.36|24217.36|24300.97|24220.97|24302.41|24222.41|24297.12|24217.12|10
1733173240000|2024-12-02 21:00:40|24301.15|24221.15|24305.19|24225.19|24305.19|24225.19|24301.15|24221.15|10
1733173250000|2024-12-02 21:00:50|24305.98|24225.98|24303.62|24223.62|24306.62|24226.62|24303.62|24223.62|10
1733173260000|2024-12-02 21:01:00|24303.49|24223.49|24309.2|24229.2|24309.2|24229.2|24301.64|24221.64|10
1733173270000|2024-12-02 21:01:10|24310.16|24230.16|24308.13|24228.13|24312.25|24232.25|24308.13|24228.13|10
1733173280000|2024-12-02 21:01:20|24307.33|24227.33|24299.98|24219.98|24307.33|24227.33|24299.95|24219.95|10
1733173290000|2024-12-02 21:01:30|24299.74|24219.74|24284.61|24204.61|24299.74|24219.74|24284.61|24204.61|10
1733173300000|2024-12-02 21:01:40|24283.97|24203.97|24280.15|24200.15|24283.97|24203.97|24278.26|24198.26|10
1733173310000|2024-12-02 21:01:50|24279.07|24199.07|24284|24204|24284|24204|24278.78|24198.78|10
1733173320000|2024-12-02 21:02:00|24284.08|24204.08|24288|24208|24288.94|24208.94|24283.94|24203.94|10
1733173330000|2024-12-02 21:02:10|24287.13|24207.13|24285.18|24205.18|24289.49|24209.49|24285.18|24205.18|10
1733173340000|2024-12-02 21:02:20|24283.35|24203.35|24275.4|24195.4|24283.35|24203.35|24274.94|24194.94|10
1733173350000|2024-12-02 21:02:30|24275.3|24195.3|24273.47|24193.47|24276.4|24196.4|24272.75|24192.75|9
1733173360000|2024-12-02 21:02:40|24272.74|24192.74|24273.15|24193.15|24275.09|24195.09|24272.74|24192.74|10
1733173370000|2024-12-02 21:02:50|24272.89|24192.89|24268.18|24188.18|24272.89|24192.89|24268.18|24188.18|10
1733173380000|2024-12-02 21:03:00|24267.55|24187.55|24255.22|24175.22|24267.56|24187.56|24255.22|24175.22|10
1733173390000|2024-12-02 21:03:10|24252.99|24172.99|24246.24|24166.24|24252.99|24172.99|24246.24|24166.24|10
1733173400000|2024-12-02 21:03:20|24246.12|24166.12|24239.35|24159.35|24246.66|24166.66|24239.35|24159.35|10
1733173410000|2024-12-02 21:03:30|24238.66|24158.66|24224.3|24144.3|24238.66|24158.66|24223.83|24143.83|10
1733173420000|2024-12-02 21:03:40|24224.45|24144.45|24220.71|24140.71|24225.81|24145.81|24220.71|24140.71|10
1733173430000|2024-12-02 21:03:50|24220.89|24140.89|24212.56|24132.56|24220.89|24140.89|24212.04|24132.04|10
1733173440000|2024-12-02 21:04:00|24212.25|24132.25|24211.31|24131.31|24212.4|24132.4|24210.89|24130.89|10
1733173450000|2024-12-02 21:04:10|24211.06|24131.06|24215.71|24135.71|24215.71|24135.71|24211.06|24131.06|10
1733173460000|2024-12-02 21:04:20|24216.72|24136.72|24222.09|24142.09|24222.29|24142.29|24216.69|24136.69|10
1733173470000|2024-12-02 21:04:30|24222.14|24142.14|24225.43|24145.43|24225.43|24145.43|24222.14|24142.14|9
1733173480000|2024-12-02 21:04:40|24225.56|24145.56|24225.53|24145.53|24226.48|24146.48|24225.14|24145.14|10
1733173490000|2024-12-02 21:04:50|24226.28|24146.28|24231.97|24151.97|24232.01|24152.01|24226.28|24146.28|10
1733173500000|2024-12-02 21:05:00|24232|24152|24233.38|24153.38|24233.95|24153.95|24232|24152|9
1733173510000|2024-12-02 21:05:10|24233.36|24153.36|24237.82|24157.82|24237.82|24157.82|24233.36|24153.36|10
1733173520000|2024-12-02 21:05:20|24238.1|24158.1|24238.61|24158.61|24239.19|24159.19|24237.86|24157.86|10
1733173530000|2024-12-02 21:05:30|24238.46|24158.46|24243.08|24163.08|24243.08|24163.08|24238.43|24158.43|10
1733173540000|2024-12-02 21:05:40|24242.83|24162.83|24244.83|24164.83|24245.61|24165.61|24242.83|24162.83|10
1733173550000|2024-12-02 21:05:50|24244.17|24164.17|24247.14|24167.14|24247.14|24167.14|24242.55|24162.55|10
1733173560000|2024-12-02 21:06:00|24249.62|24169.62|24256.7|24176.7|24256.85|24176.85|24249.62|24169.62|9
1733173570000|2024-12-02 21:06:10|24257.18|24177.18|24262.13|24182.13|24262.73|24182.73|24257.18|24177.18|10
1733173580000|2024-12-02 21:06:20|24262.3|24182.3|24261.44|24181.44|24262.98|24182.98|24261.03|24181.03|10
1733173590000|2024-12-02 21:06:30|24261.58|24181.58|24267.94|24187.94|24267.97|24187.97|24259.91|24179.91|10
1733173600000|2024-12-02 21:06:40|24268.23|24188.23|24262.89|24182.89|24268.98|24188.98|24262.89|24182.89|10
1733173610000|2024-12-02 21:06:50|24262.02|24182.02|24250.89|24170.89|24262.02|24182.02|24250.39|24170.39|10
1733173620000|2024-12-02 21:07:00|24250.58|24170.58|24242.55|24162.55|24250.58|24170.58|24241.19|24161.19|10
1733173630000|2024-12-02 21:07:10|24242.16|24162.16|24243.19|24163.19|24243.77|24163.77|24242.1|24162.1|10
1733173640000|2024-12-02 21:07:20|24243.14|24163.14|24246.06|24166.06|24246.55|24166.55|24243.09|24163.09|10
1733173650000|2024-12-02 21:07:30|24245.93|24165.93|24246.8|24166.8|24247.21|24167.21|24244.9|24164.9|10
1733173660000|2024-12-02 21:07:40|24246.88|24166.88|24246.36|24166.36|24247.09|24167.09|24245.73|24165.73|10
1733173670000|2024-12-02 21:07:50|24246.12|24166.12|24247.61|24167.61|24247.89|24167.89|24245.87|24165.87|10
1733173680000|2024-12-02 21:08:00|24247.34|24167.34|24249.12|24169.12|24250.39|24170.39|24247.34|24167.34|10
1733173690000|2024-12-02 21:08:10|24247.26|24167.26|24243.3|24163.3|24247.26|24167.26|24243.3|24163.3|10
1733173700000|2024-12-02 21:08:20|24242.01|24162.01|24237.55|24157.55|24242.01|24162.01|24237.55|24157.55|10
1733173710000|2024-12-02 21:08:30|24236.45|24156.45|24233.81|24153.81|24236.45|24156.45|24232.77|24152.77|10
1733173720000|2024-12-02 21:08:40|24233.57|24153.57|24234.83|24154.83|24235.92|24155.92|24233.57|24153.57|10
1733173730000|2024-12-02 21:08:50|24234.3|24154.3|24235.8|24155.8|24235.8|24155.8|24231.55|24151.55|10
1733173740000|2024-12-02 21:09:00|24234.96|24154.96|24231.76|24151.76|24234.96|24154.96|24231.62|24151.62|10
1733173750000|2024-12-02 21:09:10|24231.74|24151.74|24231.92|24151.92|24231.92|24151.92|24230.1|24150.1|10
1733173760000|2024-12-02 21:09:20|24232.03|24152.03|24231.88|24151.88|24232.61|24152.61|24230.2|24150.2|10
1733173770000|2024-12-02 21:09:30|24233.62|24153.62|24226.61|24146.61|24233.62|24153.62|24226.61|24146.61|10
1733173780000|2024-12-02 21:09:40|24226.89|24146.89|24225.74|24145.74|24226.89|24146.89|24225.7|24145.7|10
1733173790000|2024-12-02 21:09:50|24225.93|24145.93|24228.69|24148.69|24228.69|24148.69|24225.93|24145.93|10
1733173800000|2024-12-02 21:10:00|24230.12|24150.12|24242.15|24162.15|24242.15|24162.15|24230.12|24150.12|10
1733173810000|2024-12-02 21:10:10|24243.34|24163.34|24250.34|24170.34|24250.42|24170.42|24243.34|24163.34|10
1733173820000|2024-12-02 21:10:20|24253.01|24173.01|24253.43|24173.43|24255.6|24175.6|24251.51|24171.51|10
1733173830000|2024-12-02 21:10:30|24253.05|24173.05|24247.86|24167.86|24253.05|24173.05|24247.86|24167.86|10
1733173840000|2024-12-02 21:10:40|24248|24168|24246.52|24166.52|24248.9|24168.9|24246.52|24166.52|10
1733173850000|2024-12-02 21:10:50|24246.66|24166.66|24242.96|24162.96|24246.66|24166.66|24242.96|24162.96|10
1733173860000|2024-12-02 21:11:00|24243.09|24163.09|24239.71|24159.71|24243.09|24163.09|24239.71|24159.71|10
1733173870000|2024-12-02 21:11:10|24240.03|24160.03|24243.45|24163.45|24243.45|24163.45|24240.03|24160.03|10
1733173880000|2024-12-02 21:11:20|24243.23|24163.23|24249.33|24169.33|24249.33|24169.33|24243.23|24163.23|10
1733173890000|2024-12-02 21:11:30|24248.09|24168.09|24249.52|24169.52|24251.72|24171.72|24247.38|24167.38|10
1733173900000|2024-12-02 21:11:40|24249.57|24169.57|24244.58|24164.58|24249.77|24169.77|24244.58|24164.58|10
1733173910000|2024-12-02 21:11:50|24243.88|24163.88|24228.42|24148.42|24243.88|24163.88|24228.42|24148.42|10
1733173920000|2024-12-02 21:12:00|24226.44|24146.44|24225.79|24145.79|24226.44|24146.44|24223.12|24143.12|10
1733173930000|2024-12-02 21:12:10|24226.06|24146.06|24228.68|24148.68|24228.83|24148.83|24226.06|24146.06|10
1733173940000|2024-12-02 21:12:20|24229.67|24149.67|24236.14|24156.14|24236.14|24156.14|24229.67|24149.67|10
1733173950000|2024-12-02 21:12:30|24236.29|24156.29|24234.14|24154.14|24236.74|24156.74|24234.14|24154.14|10
1733173960000|2024-12-02 21:12:40|24233.55|24153.55|24233|24153|24233.55|24153.55|24232.97|24152.97|10
1733173970000|2024-12-02 21:12:50|24232.58|24152.58|24222.11|24142.11|24232.58|24152.58|24222.11|24142.11|10
1733173980000|2024-12-02 21:13:00|24221.42|24141.42|24218.17|24138.17|24221.42|24141.42|24218.17|24138.17|10
1733173990000|2024-12-02 21:13:10|24218.23|24138.23|24214.09|24134.09|24218.23|24138.23|24214.09|24134.09|10
1733174000000|2024-12-02 21:13:20|24212.63|24132.63|24211.85|24131.85|24213.16|24133.16|24210.98|24130.98|10
1733174010000|2024-12-02 21:13:30|24205.99|24125.99|24213.61|24133.61|24213.61|24133.61|24205.99|24125.99|10
1733174020000|2024-12-02 21:13:40|24214.63|24134.63|24221.08|24141.08|24221.08|24141.08|24214.63|24134.63|10
1733174030000|2024-12-02 21:13:50|24222.18|24142.18|24226.27|24146.27|24226.27|24146.27|24222|24142|10
1733174040000|2024-12-02 21:14:00|24226.46|24146.46|24229.52|24149.52|24229.68|24149.68|24225.91|24145.91|10
1733174050000|2024-12-02 21:14:10|24229.4|24149.4|24235.81|24155.81|24235.81|24155.81|24229.27|24149.27|10
1733174060000|2024-12-02 21:14:20|24236.59|24156.59|24240.58|24160.58|24240.58|24160.58|24235.88|24155.88|10
1733174070000|2024-12-02 21:14:30|24240.87|24160.87|24247.89|24167.89|24248.02|24168.02|24240.87|24160.87|10
1733174080000|2024-12-02 21:14:40|24247.75|24167.75|24255.1|24175.1|24255.1|24175.1|24247.74|24167.74|10
1733174090000|2024-12-02 21:14:50|24256.42|24176.42|24259.85|24179.85|24259.85|24179.85|24255.73|24175.73|10
1733174100000|2024-12-02 21:15:00|24260.7|24180.7|24273.87|24193.87|24274.42|24194.42|24260.7|24180.7|10
1733174110000|2024-12-02 21:15:10|24274.25|24194.25|24282.35|24202.35|24282.35|24202.35|24274.25|24194.25|10
1733174120000|2024-12-02 21:15:20|24284.1|24204.1|24291.75|24211.75|24291.75|24211.75|24284.1|24204.1|10
1733174130000|2024-12-02 21:15:30|24289.86|24209.86|24297.01|24217.01|24297.01|24217.01|24289.86|24209.86|9
1733174140000|2024-12-02 21:15:40|24297.23|24217.23|24295.7|24215.7|24297.23|24217.23|24295.66|24215.66|10
1733174150000|2024-12-02 21:15:50|24294.84|24214.84|24297.92|24217.92|24297.98|24217.98|24294.84|24214.84|10
1733174160000|2024-12-02 21:16:00|24298.28|24218.28|24301.37|24221.37|24302.58|24222.58|24298.28|24218.28|10
1733174170000|2024-12-02 21:16:10|24303.29|24223.29|24295.2|24215.2|24303.29|24223.29|24295.2|24215.2|10
1733174180000|2024-12-02 21:16:20|24295.08|24215.08|24296.41|24216.41|24296.41|24216.41|24294.54|24214.54|10
1733174190000|2024-12-02 21:16:30|24302.33|24222.33|24303.38|24223.38|24304.31|24224.31|24302.33|24222.33|10
1733174200000|2024-12-02 21:16:40|24303.33|24223.33|24301.46|24221.46|24303.33|24223.33|24301.21|24221.21|10
1733174210000|2024-12-02 21:16:50|24300.72|24220.72|24304.13|24224.13|24304.13|24224.13|24300.72|24220.72|10
1733174220000|2024-12-02 21:17:00|24304.56|24224.56|24299.44|24219.44|24304.84|24224.84|24298.49|24218.49|10
1733174230000|2024-12-02 21:17:10|24298.97|24218.97|24303.64|24223.64|24303.64|24223.64|24298.86|24218.86|10
1733174240000|2024-12-02 21:17:20|24303.57|24223.57|24306.04|24226.04|24306.69|24226.69|24303.47|24223.47|9
1733174250000|2024-12-02 21:17:30|24306.34|24226.34|24306.17|24226.17|24307.11|24227.11|24305.32|24225.32|10
1733174260000|2024-12-02 21:17:40|24306.68|24226.68|24298.2|24218.2|24306.68|24226.68|24298.04|24218.04|10
1733174270000|2024-12-02 21:17:50|24298.64|24218.64|24297.98|24217.98|24299.97|24219.97|24297.98|24217.98|10
1733174280000|2024-12-02 21:18:00|24298.55|24218.55|24300.97|24220.97|24301.23|24221.23|24298.31|24218.31|10
1733174290000|2024-12-02 21:18:10|24302.03|24222.03|24293.68|24213.68|24302.03|24222.03|24293.68|24213.68|10
1733174300000|2024-12-02 21:18:20|24293.38|24213.38|24283.21|24203.21|24293.38|24213.38|24283.21|24203.21|10
1733174310000|2024-12-02 21:18:30|24282.49|24202.49|24273.23|24193.23|24282.55|24202.55|24273.23|24193.23|10
1733174320000|2024-12-02 21:18:40|24271.88|24191.88|24264.71|24184.71|24271.88|24191.88|24264.71|24184.71|10
1733174330000|2024-12-02 21:18:50|24263.52|24183.52|24256.6|24176.6|24263.52|24183.52|24256.35|24176.35|10
1733174340000|2024-12-02 21:19:00|24256.13|24176.13|24252.12|24172.12|24256.13|24176.13|24251.83|24171.83|10
1733174350000|2024-12-02 21:19:10|24251.86|24171.86|24254.07|24174.07|24254.07|24174.07|24251.27|24171.27|9
1733174360000|2024-12-02 21:19:20|24253.9|24173.9|24260.38|24180.38|24260.38|24180.38|24253.9|24173.9|10
1733174370000|2024-12-02 21:19:30|24260.4|24180.4|24268.63|24188.63|24269.65|24189.65|24260.4|24180.4|10
1733174380000|2024-12-02 21:19:40|24268.67|24188.67|24262.22|24182.22|24268.67|24188.67|24262.22|24182.22|10
1733174390000|2024-12-02 21:19:50|24262.1|24182.1|24266.76|24186.76|24266.76|24186.76|24262.04|24182.04|10
1733174400000|2024-12-02 21:20:00|24267.21|24187.21|24260.4|24180.4|24267.21|24187.21|24260.07|24180.07|10
1733174410000|2024-12-02 21:20:10|24259.8|24179.8|24270.98|24190.98|24270.98|24190.98|24259.8|24179.8|10
1733174420000|2024-12-02 21:20:20|24272.96|24192.96|24277.7|24197.7|24277.7|24197.7|24272.96|24192.96|10
1733174430000|2024-12-02 21:20:30|24278.97|24198.97|24274.42|24194.42|24279.03|24199.03|24274.42|24194.42|10
1733174440000|2024-12-02 21:20:40|24275.75|24195.75|24265.24|24185.24|24275.89|24195.89|24265.24|24185.24|10
1733174450000|2024-12-02 21:20:50|24264.57|24184.57|24251.14|24171.14|24264.57|24184.57|24251.14|24171.14|10
1733174460000|2024-12-02 21:21:00|24251.26|24171.26|24244.43|24164.43|24251.26|24171.26|24244.1|24164.1|10
1733174470000|2024-12-02 21:21:10|24244.74|24164.74|24245.1|24165.1|24247.51|24167.51|24244.34|24164.34|10
1733174480000|2024-12-02 21:21:20|24245.5|24165.5|24238.12|24158.12|24245.5|24165.5|24238.12|24158.12|10
1733174490000|2024-12-02 21:21:30|24236.62|24156.62|24224.61|24144.61|24236.62|24156.62|24224.61|24144.61|10
1733174500000|2024-12-02 21:21:40|24224.45|24144.45|24222.85|24142.85|24224.45|24144.45|24221.6|24141.6|10
1733174510000|2024-12-02 21:21:50|24222.74|24142.74|24220.46|24140.46|24222.98|24142.98|24218.96|24138.96|10
1733174520000|2024-12-02 21:22:00|24220.11|24140.11|24225.53|24145.53|24225.53|24145.53|24220.11|24140.11|10
1733174530000|2024-12-02 21:22:10|24227.61|24147.61|24232.52|24152.52|24233.9|24153.9|24227.61|24147.61|10
1733174540000|2024-12-02 21:22:20|24233|24153|24224.38|24144.38|24234.33|24154.33|24224.38|24144.38|10
1733174550000|2024-12-02 21:22:30|24222.92|24142.92|24222.68|24142.68|24226.89|24146.89|24221.25|24141.25|10
1733174560000|2024-12-02 21:22:40|24221.65|24141.65|24221.31|24141.31|24221.65|24141.65|24217.09|24137.09|10
1733174570000|2024-12-02 21:22:50|24223.34|24143.34|24231.98|24151.98|24233.36|24153.36|24223.34|24143.34|10
1733174580000|2024-12-02 21:23:00|24231.68|24151.68|24228.31|24148.31|24231.68|24151.68|24227.24|24147.24|10
1733174590000|2024-12-02 21:23:10|24227.84|24147.84|24220.78|24140.78|24227.84|24147.84|24220.78|24140.78|10
1733174600000|2024-12-02 21:23:20|24219.2|24139.2|24216.56|24136.56|24219.2|24139.2|24216.38|24136.38|10
1733174610000|2024-12-02 21:23:30|24216.36|24136.36|24209.27|24129.27|24216.36|24136.36|24209.27|24129.27|10
1733174620000|2024-12-02 21:23:40|24208.78|24128.78|24215.83|24135.83|24215.83|24135.83|24208.18|24128.18|10
1733174630000|2024-12-02 21:23:50|24215.77|24135.77|24220.17|24140.17|24220.17|24140.17|24215.53|24135.53|10
1733174640000|2024-12-02 21:24:00|24220.62|24140.62|24216.92|24136.92|24223.45|24143.45|24216.92|24136.92|10
1733174650000|2024-12-02 21:24:10|24218.41|24138.41|24219.55|24139.55|24219.55|24139.55|24217.11|24137.11|10
1733174660000|2024-12-02 21:24:20|24218.55|24138.55|24215.89|24135.89|24218.55|24138.55|24215.34|24135.34|10
1733174670000|2024-12-02 21:24:30|24217.27|24137.27|24217.13|24137.13|24218.23|24138.23|24216.49|24136.49|10
1733174680000|2024-12-02 21:24:40|24217.15|24137.15|24222.43|24142.43|24222.43|24142.43|24217.15|24137.15|10
1733174690000|2024-12-02 21:24:50|24223.26|24143.26|24228.81|24148.81|24228.81|24148.81|24223.26|24143.26|10
1733174700000|2024-12-02 21:25:00|24229.15|24149.15|24232.16|24152.16|24232.16|24152.16|24228.05|24148.05|10
1733174710000|2024-12-02 21:25:10|24232.76|24152.76|24238.59|24158.59|24238.63|24158.63|24232.76|24152.76|10
1733174720000|2024-12-02 21:25:20|24241.8|24161.8|24249.07|24169.07|24249.07|24169.07|24241.8|24161.8|10
1733174730000|2024-12-02 21:25:30|24250.56|24170.56|24249.48|24169.48|24251.14|24171.14|24247.84|24167.84|10
1733174740000|2024-12-02 21:25:40|24249.99|24169.99|24253.47|24173.47|24253.47|24173.47|24248.44|24168.44|9
1733174750000|2024-12-02 21:25:50|24253.44|24173.44|24250.06|24170.06|24253.7|24173.7|24250.06|24170.06|10
1733174760000|2024-12-02 21:26:00|24249.36|24169.36|24246.46|24166.46|24249.36|24169.36|24245.86|24165.86|10
1733174770000|2024-12-02 21:26:10|24245.44|24165.44|24255.04|24175.04|24255.04|24175.04|24245.44|24165.44|10
1733174780000|2024-12-02 21:26:20|24255.87|24175.87|24266.98|24186.98|24266.98|24186.98|24255.87|24175.87|10
1733174790000|2024-12-02 21:26:30|24268.13|24188.13|24274.26|24194.26|24274.26|24194.26|24268.13|24188.13|9
1733174800000|2024-12-02 21:26:40|24275.6|24195.6|24280.23|24200.23|24280.23|24200.23|24275.6|24195.6|10
1733174810000|2024-12-02 21:26:50|24279.51|24199.51|24280.63|24200.63|24280.63|24200.63|24279.07|24199.07|10
1733174820000|2024-12-02 21:27:00|24280.9|24200.9|24279.71|24199.71|24282.05|24202.05|24279.71|24199.71|10
1733174830000|2024-12-02 21:27:10|24279.2|24199.2|24278.92|24198.92|24280.01|24200.01|24278.8|24198.8|9
1733174840000|2024-12-02 21:27:20|24279.73|24199.73|24277.63|24197.63|24279.8|24199.8|24277.06|24197.06|10
1733174850000|2024-12-02 21:27:30|24277.01|24197.01|24279.6|24199.6|24279.6|24199.6|24276.78|24196.78|10
1733174860000|2024-12-02 21:27:40|24279.96|24199.96|24279.3|24199.3|24280.97|24200.97|24278.96|24198.96|10
1733174870000|2024-12-02 21:27:50|24279.72|24199.72|24276.31|24196.31|24279.72|24199.72|24276.31|24196.31|10
1733174880000|2024-12-02 21:28:00|24276.38|24196.38|24274.77|24194.77|24276.38|24196.38|24273.66|24193.66|10
1733174890000|2024-12-02 21:28:10|24274.34|24194.34|24274.23|24194.23|24274.34|24194.34|24271.9|24191.9|10
1733174900000|2024-12-02 21:28:20|24274.79|24194.79|24270.96|24190.96|24275.12|24195.12|24270.08|24190.08|10
1733174910000|2024-12-02 21:28:30|24271.55|24191.55|24273.8|24193.8|24273.8|24193.8|24271.23|24191.23|10
1733174920000|2024-12-02 21:28:40|24275.74|24195.74|24277.29|24197.29|24277.61|24197.61|24275.66|24195.66|10
1733174930000|2024-12-02 21:28:50|24276|24196|24275.41|24195.41|24276|24196|24274.17|24194.17|10
1733174940000|2024-12-02 21:29:00|24275.3|24195.3|24276.5|24196.5|24277.17|24197.17|24274.61|24194.61|10
1733174950000|2024-12-02 21:29:10|24276.57|24196.57|24277.53|24197.53|24277.64|24197.64|24275.93|24195.93|10
1733174960000|2024-12-02 21:29:20|24280.72|24200.72|24284.62|24204.62|24284.76|24204.76|24280.72|24200.72|10
1733174970000|2024-12-02 21:29:30|24283.17|24203.17|24285.52|24205.52|24285.52|24205.52|24282.81|24202.81|10
1733174980000|2024-12-02 21:29:40|24285.49|24205.49|24286.96|24206.96|24287.44|24207.44|24285.49|24205.49|10
1733174990000|2024-12-02 21:29:50|24287.3|24207.3|24283.12|24203.12|24287.67|24207.67|24283.12|24203.12|10
1733175000000|2024-12-02 21:30:00|24281.76|24201.76|24285.29|24205.29|24285.29|24205.29|24280.99|24200.99|10
1733175010000|2024-12-02 21:30:10|24284.55|24204.55|24288.57|24208.57|24288.65|24208.65|24284.23|24204.23|10
1733175020000|2024-12-02 21:30:20|24289.07|24209.07|24279.51|24199.51|24289.07|24209.07|24279.51|24199.51|10
1733175030000|2024-12-02 21:30:30|24279.76|24199.76|24278.89|24198.89|24280.45|24200.45|24276.89|24196.89|10
1733175040000|2024-12-02 21:30:40|24279.52|24199.52|24283.4|24203.4|24283.57|24203.57|24279.52|24199.52|10
1733175050000|2024-12-02 21:30:50|24284.44|24204.44|24285.15|24205.15|24285.15|24205.15|24283.16|24203.16|9
1733175060000|2024-12-02 21:31:00|24285.24|24205.24|24287.41|24207.41|24289.57|24209.57|24285.24|24205.24|10
1733175070000|2024-12-02 21:31:10|24286.17|24206.17|24274.59|24194.59|24286.17|24206.17|24274.59|24194.59|10
1733175080000|2024-12-02 21:31:20|24271.67|24191.67|24255.74|24175.74|24271.67|24191.67|24255.74|24175.74|10
1733175090000|2024-12-02 21:31:30|24254.52|24174.52|24252.77|24172.77|24254.9|24174.9|24252.77|24172.77|9
1733175100000|2024-12-02 21:31:40|24253.42|24173.42|24249.52|24169.52|24253.42|24173.42|24249.52|24169.52|10
1733175110000|2024-12-02 21:31:50|24248.81|24168.81|24242.92|24162.92|24248.81|24168.81|24242.89|24162.89|9
1733175120000|2024-12-02 21:32:00|24242.21|24162.21|24238.34|24158.34|24242.21|24162.21|24238.34|24158.34|10
1733175130000|2024-12-02 21:32:10|24237.49|24157.49|24239.38|24159.38|24240.04|24160.04|24235.83|24155.83|10
1733175140000|2024-12-02 21:32:20|24240.12|24160.12|24230.73|24150.73|24240.12|24160.12|24230.63|24150.63|10
1733175150000|2024-12-02 21:32:30|24229.68|24149.68|24239.3|24159.3|24239.3|24159.3|24229.33|24149.33|10
1733175160000|2024-12-02 21:32:40|24236.65|24156.65|24236.16|24156.16|24236.65|24156.65|24234.06|24154.06|10
1733175170000|2024-12-02 21:32:50|24236.97|24156.97|24236.38|24156.38|24239.49|24159.49|24236.38|24156.38|10
1733175180000|2024-12-02 21:33:00|24237.17|24157.17|24233.6|24153.6|24237.9|24157.9|24233.12|24153.12|10
1733175190000|2024-12-02 21:33:10|24233.52|24153.52|24229.33|24149.33|24233.52|24153.52|24229.33|24149.33|10
1733175200000|2024-12-02 21:33:20|24229.81|24149.81|24219.41|24139.41|24229.81|24149.81|24219.41|24139.41|10
1733175210000|2024-12-02 21:33:30|24218.54|24138.54|24217.91|24137.91|24218.54|24138.54|24215.5|24135.5|10
1733175220000|2024-12-02 21:33:40|24217.02|24137.02|24224.14|24144.14|24224.14|24144.14|24217.02|24137.02|10
1733175230000|2024-12-02 21:33:50|24224.91|24144.91|24230.75|24150.75|24230.75|24150.75|24224.91|24144.91|10
1733175240000|2024-12-02 21:34:00|24232.65|24152.65|24235.47|24155.47|24238.43|24158.43|24232.65|24152.65|10
1733175250000|2024-12-02 21:34:10|24235|24155|24227.15|24147.15|24235|24155|24226.99|24146.99|10
1733175260000|2024-12-02 21:34:20|24226.42|24146.42|24228.29|24148.29|24228.29|24148.29|24225.97|24145.97|10
1733175270000|2024-12-02 21:34:30|24227.06|24147.06|24221.24|24141.24|24227.15|24147.15|24221.24|24141.24|10
1733175280000|2024-12-02 21:34:40|24221.04|24141.04|24219.68|24139.68|24221.27|24141.27|24217.73|24137.73|10
1733175290000|2024-12-02 21:34:50|24220.31|24140.31|24224.04|24144.04|24224.46|24144.46|24220.25|24140.25|9
1733175300000|2024-12-02 21:35:00|24225.12|24145.12|24236.15|24156.15|24236.15|24156.15|24225.12|24145.12|10
1733175310000|2024-12-02 21:35:10|24235.92|24155.92|24228.37|24148.37|24235.92|24155.92|24228.37|24148.37|10
1733175320000|2024-12-02 21:35:20|24228.97|24148.97|24234.45|24154.45|24235.15|24155.15|24228.97|24148.97|10
1733175330000|2024-12-02 21:35:30|24234.91|24154.91|24234.35|24154.35|24236.87|24156.87|24232.43|24152.43|10
1733175340000|2024-12-02 21:35:40|24234.27|24154.27|24233.11|24153.11|24234.48|24154.48|24232.3|24152.3|10
1733175350000|2024-12-02 21:35:50|24233.25|24153.25|24226.69|24146.69|24233.25|24153.25|24226.14|24146.14|10
1733175360000|2024-12-02 21:36:00|24226.23|24146.23|24225.63|24145.63|24226.98|24146.98|24225.21|24145.21|10
1733175370000|2024-12-02 21:36:10|24225.04|24145.04|24218.57|24138.57|24225.1|24145.1|24218.14|24138.14|10
1733175380000|2024-12-02 21:36:20|24218.3|24138.3|24218.76|24138.76|24219.45|24139.45|24216.42|24136.42|10
1733175390000|2024-12-02 21:36:30|24218.54|24138.54|24223.3|24143.3|24223.3|24143.3|24217.44|24137.44|10
1733175400000|2024-12-02 21:36:40|24223.54|24143.54|24230.14|24150.14|24230.14|24150.14|24223.54|24143.54|10
1733175410000|2024-12-02 21:36:50|24231.61|24151.61|24233.16|24153.16|24233.51|24153.51|24231.61|24151.61|10
1733175420000|2024-12-02 21:37:00|24233.22|24153.22|24236.98|24156.98|24236.98|24156.98|24232.46|24152.46|10
1733175430000|2024-12-02 21:37:10|24236.53|24156.53|24248.54|24168.54|24248.54|24168.54|24236.2|24156.2|10
1733175440000|2024-12-02 21:37:20|24248.67|24168.67|24249.87|24169.87|24250.95|24170.95|24248.67|24168.67|10
1733175450000|2024-12-02 21:37:30|24250.27|24170.27|24253.97|24173.97|24254.03|24174.03|24250.27|24170.27|10
1733175460000|2024-12-02 21:37:40|24254.24|24174.24|24260.34|24180.34|24260.34|24180.34|24254.24|24174.24|10
1733175470000|2024-12-02 21:37:50|24259.47|24179.47|24266.37|24186.37|24266.37|24186.37|24259.47|24179.47|10
1733175480000|2024-12-02 21:38:00|24267.04|24187.04|24264.62|24184.62|24268.53|24188.53|24264.62|24184.62|10
1733175490000|2024-12-02 21:38:10|24265.22|24185.22|24262.19|24182.19|24265.22|24185.22|24260.92|24180.92|10
1733175500000|2024-12-02 21:38:20|24261.81|24181.81|24270.09|24190.09|24270.12|24190.12|24261.81|24181.81|10
1733175510000|2024-12-02 21:38:30|24270.66|24190.66|24266.97|24186.97|24270.66|24190.66|24266.97|24186.97|10
1733175520000|2024-12-02 21:38:40|24266.86|24186.86|24266.99|24186.99|24266.99|24186.99|24265.41|24185.41|10
1733175530000|2024-12-02 21:38:50|24266.98|24186.98|24267|24187|24267|24187|24266.26|24186.26|10
1733175540000|2024-12-02 21:39:00|24266.95|24186.95|24274.24|24194.24|24274.24|24194.24|24266.95|24186.95|10
1733175550000|2024-12-02 21:39:10|24273.32|24193.32|24262.2|24182.2|24273.4|24193.4|24262.2|24182.2|10
1733175560000|2024-12-02 21:39:20|24262.05|24182.05|24261.46|24181.46|24262.59|24182.59|24259.89|24179.89|10
1733175570000|2024-12-02 21:39:30|24262.15|24182.15|24267.95|24187.95|24268.2|24188.2|24262.04|24182.04|10
1733175580000|2024-12-02 21:39:40|24268.2|24188.2|24269.96|24189.96|24269.96|24189.96|24268.2|24188.2|10
1733175590000|2024-12-02 21:39:50|24270.18|24190.18|24268.76|24188.76|24270.46|24190.46|24267.62|24187.62|10
1733175600000|2024-12-02 21:40:00|24269.26|24189.26|24281.35|24201.35|24281.35|24201.35|24269.26|24189.26|10
1733175610000|2024-12-02 21:40:10|24285.43|24205.43|24297.93|24217.93|24297.93|24217.93|24285.43|24205.43|10
1733175620000|2024-12-02 21:40:20|24298.87|24218.87|24299.34|24219.34|24302.24|24222.24|24298.69|24218.69|10
1733175630000|2024-12-02 21:40:30|24299.08|24219.08|24300.55|24220.55|24303.51|24223.51|24299.08|24219.08|10
1733175640000|2024-12-02 21:40:40|24300.4|24220.4|24302.97|24222.97|24303.2|24223.2|24299.57|24219.57|10
1733175650000|2024-12-02 21:40:50|24302.35|24222.35|24303.53|24223.53|24304.33|24224.33|24302.35|24222.35|10
1733175660000|2024-12-02 21:41:00|24305.71|24225.71|24305.66|24225.66|24305.97|24225.97|24304.44|24224.44|10
1733175670000|2024-12-02 21:41:10|24305.54|24225.54|24307.54|24227.54|24308.22|24228.22|24305.54|24225.54|10
1733175680000|2024-12-02 21:41:20|24308.53|24228.53|24310.52|24230.52|24311.65|24231.65|24308.5|24228.5|10
1733175690000|2024-12-02 21:41:30|24309.11|24229.11|24311.54|24231.54|24311.54|24231.54|24309.11|24229.11|10
1733175700000|2024-12-02 21:41:40|24311.87|24231.87|24309.55|24229.55|24312.44|24232.44|24308.92|24228.92|10
1733175710000|2024-12-02 21:41:50|24309.57|24229.57|24309.39|24229.39|24309.57|24229.57|24307.82|24227.82|9
1733175720000|2024-12-02 21:42:00|24309.52|24229.52|24311.84|24231.84|24311.99|24231.99|24309.14|24229.14|10
1733175730000|2024-12-02 21:42:10|24312.59|24232.59|24311.56|24231.56|24312.59|24232.59|24309.66|24229.66|10
1733175740000|2024-12-02 21:42:20|24311.57|24231.57|24311.07|24231.07|24311.9|24231.9|24310.42|24230.42|10
1733175750000|2024-12-02 21:42:30|24310.75|24230.75|24307.36|24227.36|24312.07|24232.07|24307.36|24227.36|10
1733175760000|2024-12-02 21:42:40|24306.5|24226.5|24308.14|24228.14|24308.14|24228.14|24306.1|24226.1|10
1733175770000|2024-12-02 21:42:50|24307.8|24227.8|24311.52|24231.52|24311.52|24231.52|24307.8|24227.8|10
1733175780000|2024-12-02 21:43:00|24312.17|24232.17|24312.39|24232.39|24312.98|24232.98|24311.05|24231.05|10
1733175790000|2024-12-02 21:43:10|24312.66|24232.66|24314.89|24234.89|24315.57|24235.57|24312.66|24232.66|10
1733175800000|2024-12-02 21:43:20|24314.19|24234.19|24313.73|24233.73|24314.19|24234.19|24313.08|24233.08|10
1733175810000|2024-12-02 21:43:30|24313.53|24233.53|24314.66|24234.66|24314.66|24234.66|24313.3|24233.3|9
1733175820000|2024-12-02 21:43:40|24315.48|24235.48|24322.11|24242.11|24322.11|24242.11|24315.36|24235.36|10
1733175830000|2024-12-02 21:43:50|24320.79|24240.79|24321.12|24241.12|24321.33|24241.33|24320.63|24240.63|10
1733175840000|2024-12-02 21:44:00|24319.76|24239.76|24315.94|24235.94|24320.52|24240.52|24315.13|24235.13|10
1733175850000|2024-12-02 21:44:10|24315.75|24235.75|24316.31|24236.31|24316.31|24236.31|24314.98|24234.98|10
1733175860000|2024-12-02 21:44:20|24317.17|24237.17|24319.65|24239.65|24320.07|24240.07|24317.17|24237.17|10
1733175870000|2024-12-02 21:44:30|24319.85|24239.85|24317.13|24237.13|24320.32|24240.32|24317.13|24237.13|9
1733175880000|2024-12-02 21:44:40|24315.98|24235.98|24314.35|24234.35|24316.44|24236.44|24313.97|24233.97|10
1733175890000|2024-12-02 21:44:50|24315.15|24235.15|24308.68|24228.68|24315.27|24235.27|24308.68|24228.68|10
1733175900000|2024-12-02 21:45:00|24308.51|24228.51|24309.6|24229.6|24309.6|24229.6|24307.15|24227.15|10
1733175910000|2024-12-02 21:45:10|24310.58|24230.58|24319.82|24239.82|24319.82|24239.82|24310.58|24230.58|10
1733175920000|2024-12-02 21:45:20|24321.75|24241.75|24325.16|24245.16|24325.16|24245.16|24321.29|24241.29|10
1733175930000|2024-12-02 21:45:30|24325.43|24245.43|24338.01|24258.01|24338.01|24258.01|24324.92|24244.92|10
1733175940000|2024-12-02 21:45:40|24340.18|24260.18|24361.05|24281.05|24361.05|24281.05|24340.18|24260.18|10
1733175950000|2024-12-02 21:45:50|24364.13|24284.13|24373.03|24293.03|24373.03|24293.03|24364.13|24284.13|10
1733175960000|2024-12-02 21:46:00|24371.91|24291.91|24376.24|24296.24|24376.24|24296.24|24371.91|24291.91|10
1733175970000|2024-12-02 21:46:10|24376.45|24296.45|24371.45|24291.45|24376.45|24296.45|24371.45|24291.45|10
1733175980000|2024-12-02 21:46:20|24370.85|24290.85|24370.11|24290.11|24372.27|24292.27|24369.71|24289.71|10
1733175990000|2024-12-02 21:46:30|24369.64|24289.64|24370.59|24290.59|24372.78|24292.78|24369.36|24289.36|9
1733176000000|2024-12-02 21:46:40|24372.28|24292.28|24372.42|24292.42|24372.88|24292.88|24370.89|24290.89|10
1733176010000|2024-12-02 21:46:50|24372.73|24292.73|24369.03|24289.03|24372.73|24292.73|24369.03|24289.03|10
1733176020000|2024-12-02 21:47:00|24368.23|24288.23|24371.67|24291.67|24371.9|24291.9|24362.25|24282.25|9
1733176030000|2024-12-02 21:47:10|24372.98|24292.98|24371.93|24291.93|24373.09|24293.09|24370.69|24290.69|10
1733176040000|2024-12-02 21:47:20|24372.07|24292.07|24384.69|24304.69|24384.69|24304.69|24372.07|24292.07|10
1733176050000|2024-12-02 21:47:30|24386.63|24306.63|24382.67|24302.67|24386.92|24306.92|24382.67|24302.67|10
1733176060000|2024-12-02 21:47:40|24382.34|24302.34|24386|24306|24386.55|24306.55|24381.86|24301.86|9
1733176070000|2024-12-02 21:47:50|24385.92|24305.92|24390.39|24310.39|24390.39|24310.39|24385.31|24305.31|10
1733176080000|2024-12-02 21:48:00|24390.17|24310.17|24394.09|24314.09|24394.09|24314.09|24389.53|24309.53|10
1733176090000|2024-12-02 21:48:10|24396.77|24316.77|24400.21|24320.21|24400.21|24320.21|24396.77|24316.77|10
1733176100000|2024-12-02 21:48:20|24401.89|24321.89|24405.48|24325.48|24405.48|24325.48|24401.8|24321.8|10
1733176110000|2024-12-02 21:48:30|24405.24|24325.24|24407.92|24327.92|24408.6|24328.6|24405.24|24325.24|10
1733176120000|2024-12-02 21:48:40|24407.99|24327.99|24411.01|24331.01|24411.01|24331.01|24407.69|24327.69|10
1733176130000|2024-12-02 21:48:50|24410.04|24330.04|24406.81|24326.81|24411.14|24331.14|24406.81|24326.81|10
1733176140000|2024-12-02 21:49:00|24406.18|24326.18|24406.59|24326.59|24406.59|24326.59|24403.75|24323.75|10
1733176150000|2024-12-02 21:49:10|24408.51|24328.51|24408.09|24328.09|24409.5|24329.5|24407.51|24327.51|10
1733176160000|2024-12-02 21:49:20|24406.41|24326.41|24402.53|24322.53|24406.5|24326.5|24402.53|24322.53|10
1733176170000|2024-12-02 21:49:30|24402.29|24322.29|24402.42|24322.42|24402.42|24322.42|24400.04|24320.04|10
1733176180000|2024-12-02 21:49:40|24402.45|24322.45|24403.41|24323.41|24404.3|24324.3|24402.45|24322.45|10
1733176190000|2024-12-02 21:49:50|24403.77|24323.77|24403.96|24323.96|24403.96|24323.96|24402.08|24322.08|10
1733176200000|2024-12-02 21:50:00|24404.16|24324.16|24404.54|24324.54|24405.19|24325.19|24402.39|24322.39|10
1733176210000|2024-12-02 21:50:10|24404.8|24324.8|24403.29|24323.29|24406.66|24326.66|24403.16|24323.16|10
1733176220000|2024-12-02 21:50:20|24404.58|24324.58|24405.2|24325.2|24405.2|24325.2|24401.58|24321.58|10
1733176230000|2024-12-02 21:50:30|24405.27|24325.27|24406.49|24326.49|24406.85|24326.85|24404.7|24324.7|9
1733176240000|2024-12-02 21:50:40|24406.18|24326.18|24410.36|24330.36|24410.36|24330.36|24406.18|24326.18|9
1733176250000|2024-12-02 21:50:50|24410.1|24330.1|24409.99|24329.99|24410.1|24330.1|24408.99|24328.99|10
1733176260000|2024-12-02 21:51:00|24411.45|24331.45|24414.15|24334.15|24414.15|24334.15|24411.01|24331.01|10
1733176270000|2024-12-02 21:51:10|24414.51|24334.51|24415.01|24335.01|24416.46|24336.46|24414.51|24334.51|10
1733176280000|2024-12-02 21:51:20|24414.84|24334.84|24411.2|24331.2|24414.84|24334.84|24410.83|24330.83|10
1733176290000|2024-12-02 21:51:30|24410.72|24330.72|24405.38|24325.38|24410.97|24330.97|24405.38|24325.38|10
1733176300000|2024-12-02 21:51:40|24405.24|24325.24|24406.98|24326.98|24406.98|24326.98|24404.4|24324.4|10
1733176310000|2024-12-02 21:51:50|24407.98|24327.98|24408.76|24328.76|24409.43|24329.43|24407.98|24327.98|10
1733176320000|2024-12-02 21:52:00|24408.63|24328.63|24409.11|24329.11|24409.56|24329.56|24407.7|24327.7|10
1733176330000|2024-12-02 21:52:10|24408.6|24328.6|24402.67|24322.67|24408.6|24328.6|24402.11|24322.11|10
1733176340000|2024-12-02 21:52:20|24402.66|24322.66|24399.53|24319.53|24402.66|24322.66|24399.14|24319.14|10
1733176350000|2024-12-02 21:52:30|24398.96|24318.96|24400.97|24320.97|24400.97|24320.97|24398.53|24318.53|9
1733176360000|2024-12-02 21:52:40|24401.35|24321.35|24400.2|24320.2|24402.41|24322.41|24399.33|24319.33|10
1733176370000|2024-12-02 21:52:50|24399.63|24319.63|24400.9|24320.9|24401.25|24321.25|24399.49|24319.49|10
1733176380000|2024-12-02 21:53:00|24401.28|24321.28|24402.13|24322.13|24402.13|24322.13|24399.94|24319.94|10
1733176390000|2024-12-02 21:53:10|24401.37|24321.37|24402.88|24322.88|24403.28|24323.28|24400.21|24320.21|10
1733176400000|2024-12-02 21:53:20|24402.86|24322.86|24405.89|24325.89|24408.38|24328.38|24402.86|24322.86|10
1733176410000|2024-12-02 21:53:30|24405.87|24325.87|24403.52|24323.52|24405.87|24325.87|24403.52|24323.52|10
1733176420000|2024-12-02 21:53:40|24402.89|24322.89|24399.84|24319.84|24402.89|24322.89|24399.24|24319.24|10
1733176430000|2024-12-02 21:53:50|24398.46|24318.46|24396.19|24316.19|24398.46|24318.46|24396.19|24316.19|10
1733176440000|2024-12-02 21:54:00|24395.84|24315.84|24395.72|24315.72|24396.15|24316.15|24394.85|24314.85|9
1733176450000|2024-12-02 21:54:10|24395.85|24315.85|24388.98|24308.98|24395.85|24315.85|24387.9|24307.9|10
1733176460000|2024-12-02 21:54:20|24391.93|24311.93|24393.96|24313.96|24395.56|24315.56|24391.93|24311.93|10
1733176470000|2024-12-02 21:54:30|24396.03|24316.03|24400.99|24320.99|24400.99|24320.99|24396.03|24316.03|10
1733176480000|2024-12-02 21:54:40|24402.57|24322.57|24402.47|24322.47|24403.82|24323.82|24402.47|24322.47|9
1733176490000|2024-12-02 21:54:50|24401.96|24321.96|24399.49|24319.49|24401.96|24321.96|24399.49|24319.49|10
1733176500000|2024-12-02 21:55:00|24399.18|24319.18|24388.14|24308.14|24399.18|24319.18|24388.14|24308.14|10
1733176510000|2024-12-02 21:55:10|24386.47|24306.47|24381.48|24301.48|24386.47|24306.47|24380.45|24300.45|10
1733176520000|2024-12-02 21:55:20|24381.42|24301.42|24379.25|24299.25|24382.72|24302.72|24379.05|24299.05|10
1733176530000|2024-12-02 21:55:30|24378.67|24298.67|24379.7|24299.7|24379.7|24299.7|24377.69|24297.69|10
1733176540000|2024-12-02 21:55:40|24379.72|24299.72|24378.65|24298.65|24379.98|24299.98|24378.28|24298.28|10
1733176550000|2024-12-02 21:55:50|24378.68|24298.68|24376.52|24296.52|24378.69|24298.69|24376.39|24296.39|10
1733176560000|2024-12-02 21:56:00|24376.67|24296.67|24383.72|24303.72|24383.72|24303.72|24376.67|24296.67|10
1733176570000|2024-12-02 21:56:10|24384.52|24304.52|24389.07|24309.07|24389.33|24309.33|24384.52|24304.52|10
1733176580000|2024-12-02 21:56:20|24388.66|24308.66|24386.58|24306.58|24388.66|24308.66|24386.15|24306.15|10
1733176590000|2024-12-02 21:56:30|24386.32|24306.32|24379.83|24299.83|24386.32|24306.32|24379.83|24299.83|10
1733176600000|2024-12-02 21:56:40|24379.34|24299.34|24376.12|24296.12|24379.34|24299.34|24374.88|24294.88|9
1733176610000|2024-12-02 21:56:50|24376.91|24296.91|24378.11|24298.11|24378.11|24298.11|24376.9|24296.9|10
1733176620000|2024-12-02 21:57:00|24379.36|24299.36|24377.4|24297.4|24380.05|24300.05|24377.4|24297.4|10
1733176630000|2024-12-02 21:57:10|24377.32|24297.32|24373.21|24293.21|24377.58|24297.58|24372.96|24292.96|10
1733176640000|2024-12-02 21:57:20|24373.35|24293.35|24370.39|24290.39|24373.57|24293.57|24370.39|24290.39|10
1733176650000|2024-12-02 21:57:30|24370.45|24290.45|24368.35|24288.35|24370.54|24290.54|24368.28|24288.28|10
1733176660000|2024-12-02 21:57:40|24368.38|24288.38|24366.18|24286.18|24368.38|24288.38|24365.27|24285.27|10
1733176670000|2024-12-02 21:57:50|24366.78|24286.78|24362.98|24282.98|24367.27|24287.27|24362.34|24282.34|10
1733176680000|2024-12-02 21:58:00|24362.73|24282.73|24358.27|24278.27|24362.73|24282.73|24358.27|24278.27|10
1733176690000|2024-12-02 21:58:10|24357.58|24277.58|24353.05|24273.05|24357.58|24277.58|24352.64|24272.64|10
1733176700000|2024-12-02 21:58:20|24348.85|24268.85|24346.57|24266.57|24349.77|24269.77|24346.57|24266.57|10
1733176710000|2024-12-02 21:58:30|24346.1|24266.1|24345.78|24265.78|24346.54|24266.54|24345.2|24265.2|10
1733176720000|2024-12-02 21:58:40|24346.08|24266.08|24345.61|24265.61|24346.08|24266.08|24345.2|24265.2|10
1733176730000|2024-12-02 21:58:50|24345.63|24265.63|24345.67|24265.67|24346|24266|24344.21|24264.21|10
1733176740000|2024-12-02 21:59:00|24345.54|24265.54|24338.33|24258.33|24345.54|24265.54|24338.33|24258.33|9
1733176750000|2024-12-02 21:59:10|24337.34|24257.34|24334.29|24254.29|24337.34|24257.34|24331.95|24251.95|10
1733176760000|2024-12-02 21:59:20|24335|24255|24337.52|24257.52|24337.52|24257.52|24334.2|24254.2|10
1733176770000|2024-12-02 21:59:30|24337.59|24257.59|24337.7|24257.7|24338.5|24258.5|24337.59|24257.59|10
1733176780000|2024-12-02 21:59:40|24338.05|24258.05|24337.89|24257.89|24338.09|24258.09|24336.06|24256.06|10
1733176790000|2024-12-02 21:59:50|24338.07|24258.07|24336.94|24256.94|24338.31|24258.31|24336.78|24256.78|10
1733176800000|2024-12-02 22:00:00|24336.93|24256.93|24337.13|24257.13|24337.13|24257.13|24334.69|24254.69|10
1733176810000|2024-12-02 22:00:10|24338.09|24258.09|24338.73|24258.73|24340.9|24260.9|24337.62|24257.62|10
1733176820000|2024-12-02 22:00:20|24341.38|24261.38|24345.61|24265.61|24345.61|24265.61|24341.38|24261.38|10
1733176830000|2024-12-02 22:00:30|24344.52|24264.52|24338.28|24258.28|24344.52|24264.52|24338.28|24258.28|10
1733176840000|2024-12-02 22:00:40|24337.79|24257.79|24335|24255|24337.79|24257.79|24334.72|24254.72|10
1733176850000|2024-12-02 22:00:50|24335.19|24255.19|24342.74|24262.74|24342.74|24262.74|24335.19|24255.19|10
1733176860000|2024-12-02 22:01:00|24342.56|24262.56|24342.49|24262.49|24344.27|24264.27|24340.76|24260.76|10
1733176870000|2024-12-02 22:01:10|24343.76|24263.76|24345.57|24265.57|24347.75|24267.75|24343.76|24263.76|10
1733176880000|2024-12-02 22:01:20|24344.91|24264.91|24336.73|24256.73|24344.91|24264.91|24336.73|24256.73|10
1733176890000|2024-12-02 22:01:30|24335.47|24255.47|24336.76|24256.76|24336.76|24256.76|24333.81|24253.81|10
1733176900000|2024-12-02 22:01:40|24336.49|24256.49|24338.29|24258.29|24341.87|24261.87|24336.49|24256.49|10
1733176910000|2024-12-02 22:01:50|24339.1|24259.1|24339.83|24259.83|24339.83|24259.83|24337.67|24257.67|10
1733176920000|2024-12-02 22:02:00|24339.53|24259.53|24340.49|24260.49|24341.62|24261.62|24339.53|24259.53|10
1733176930000|2024-12-02 22:02:10|24339.5|24259.5|24335.01|24255.01|24340.01|24260.01|24334.58|24254.58|10
1733176940000|2024-12-02 22:02:20|24335.83|24255.83|24337.09|24257.09|24337.09|24257.09|24333.07|24253.07|10
1733176950000|2024-12-02 22:02:30|24336.07|24256.07|24334.77|24254.77|24338.59|24258.59|24334.77|24254.77|10
1733176960000|2024-12-02 22:02:40|24335.35|24255.35|24328.58|24248.58|24335.45|24255.45|24328.58|24248.58|10
1733176970000|2024-12-02 22:02:50|24327.45|24247.45|24323.52|24243.52|24327.45|24247.45|24319.16|24239.16|10
1733176980000|2024-12-02 22:03:00|24323.99|24243.99|24328.06|24248.06|24328.68|24248.68|24323.99|24243.99|10
1733176990000|2024-12-02 22:03:10|24328.4|24248.4|24327.07|24247.07|24328.99|24248.99|24326.03|24246.03|10
1733177000000|2024-12-02 22:03:20|24328.56|24248.56|24331.82|24251.82|24332.38|24252.38|24327.59|24247.59|10
1733177010000|2024-12-02 22:03:30|24330.38|24250.38|24327.96|24247.96|24331.1|24251.1|24327.03|24247.03|10
1733177020000|2024-12-02 22:03:40|24327.91|24247.91|24332.03|24252.03|24332.03|24252.03|24327.91|24247.91|10
1733177030000|2024-12-02 22:03:50|24333.13|24253.13|24339.41|24259.41|24339.45|24259.45|24333.13|24253.13|10
1733177040000|2024-12-02 22:04:00|24339.09|24259.09|24342.39|24262.39|24344.66|24264.66|24338.65|24258.65|10
1733177050000|2024-12-02 22:04:10|24342.56|24262.56|24341.7|24261.7|24343.65|24263.65|24341.7|24261.7|10
1733177060000|2024-12-02 22:04:20|24340.56|24260.56|24333.34|24253.34|24340.56|24260.56|24333.34|24253.34|9
1733177070000|2024-12-02 22:04:30|24331.76|24251.76|24328.64|24248.64|24331.76|24251.76|24328.64|24248.64|10
1733177080000|2024-12-02 22:04:40|24328.6|24248.6|24320.93|24240.93|24328.6|24248.6|24320.93|24240.93|10
1733177090000|2024-12-02 22:04:50|24321.74|24241.74|24325.81|24245.81|24325.89|24245.89|24321.74|24241.74|10
1733177100000|2024-12-02 22:05:00|24326.9|24246.9|24331.12|24251.12|24332.36|24252.36|24326.9|24246.9|10
1733177110000|2024-12-02 22:05:10|24331.28|24251.28|24325.1|24245.1|24331.28|24251.28|24325.1|24245.1|10
1733177120000|2024-12-02 22:05:20|24323.75|24243.75|24319.85|24239.85|24323.75|24243.75|24319.53|24239.53|10
1733177130000|2024-12-02 22:05:30|24318.96|24238.96|24316.63|24236.63|24318.96|24238.96|24316.63|24236.63|10
1733177140000|2024-12-02 22:05:40|24316.65|24236.65|24315.86|24235.86|24317.38|24237.38|24315.86|24235.86|10
1733177150000|2024-12-02 22:05:50|24316.33|24236.33|24312.37|24232.37|24316.33|24236.33|24312.37|24232.37|10
1733177160000|2024-12-02 22:06:00|24311.83|24231.83|24309.99|24229.99|24311.83|24231.83|24308.33|24228.33|9
1733177170000|2024-12-02 22:06:10|24309.93|24229.93|24305.44|24225.44|24311.24|24231.24|24305.44|24225.44|10
1733177180000|2024-12-02 22:06:20|24303.75|24223.75|24294.03|24214.03|24303.75|24223.75|24293.92|24213.92|10
1733177190000|2024-12-02 22:06:30|24293.53|24213.53|24293.13|24213.13|24293.85|24213.85|24292.26|24212.26|10
1733177200000|2024-12-02 22:06:40|24293.38|24213.38|24294.6|24214.6|24294.6|24214.6|24293.14|24213.14|10
1733177210000|2024-12-02 22:06:50|24293.44|24213.44|24293.8|24213.8|24294.87|24214.87|24291.49|24211.49|10
1733177220000|2024-12-02 22:07:00|24294.1|24214.1|24285.28|24205.28|24294.4|24214.4|24285.28|24205.28|10
1733177230000|2024-12-02 22:07:10|24284.88|24204.88|24274.07|24194.07|24284.88|24204.88|24274.07|24194.07|10
1733177240000|2024-12-02 22:07:20|24273.18|24193.18|24268.8|24188.8|24273.18|24193.18|24268.8|24188.8|10
1733177250000|2024-12-02 22:07:30|24269.17|24189.17|24263.71|24183.71|24269.17|24189.17|24263.11|24183.11|10
1733177260000|2024-12-02 22:07:40|24262.31|24182.31|24257.83|24177.83|24262.31|24182.31|24257.83|24177.83|10
1733177270000|2024-12-02 22:07:50|24257.3|24177.3|24250.14|24170.14|24257.3|24177.3|24250.14|24170.14|10
1733177280000|2024-12-02 22:08:00|24248.93|24168.93|24251.84|24171.84|24251.84|24171.84|24248.44|24168.44|10
1733177290000|2024-12-02 22:08:10|24249.9|24169.9|24245.19|24165.19|24249.9|24169.9|24245.15|24165.15|10
1733177300000|2024-12-02 22:08:20|24244.58|24164.58|24240.28|24160.28|24244.58|24164.58|24240.28|24160.28|10
1733177310000|2024-12-02 22:08:30|24240.9|24160.9|24240.4|24160.4|24240.9|24160.9|24239.07|24159.07|10
1733177320000|2024-12-02 22:08:40|24240.56|24160.56|24242.13|24162.13|24242.63|24162.63|24240.56|24160.56|10
1733177330000|2024-12-02 22:08:50|24242.18|24162.18|24231.85|24151.85|24242.18|24162.18|24231.85|24151.85|10
1733177340000|2024-12-02 22:09:00|24232.07|24152.07|24231.94|24151.94|24234.27|24154.27|24231.94|24151.94|10
1733177350000|2024-12-02 22:09:10|24231.23|24151.23|24223.97|24143.97|24231.23|24151.23|24223.97|24143.97|9
1733177360000|2024-12-02 22:09:20|24224.18|24144.18|24223.44|24143.44|24224.18|24144.18|24223.19|24143.19|9
1733177370000|2024-12-02 22:09:30|24224.84|24144.84|24220.93|24140.93|24224.84|24144.84|24220.92|24140.92|10
1733177380000|2024-12-02 22:09:40|24220.82|24140.82|24224.7|24144.7|24225.32|24145.32|24220.54|24140.54|10
1733177390000|2024-12-02 22:09:50|24225.61|24145.61|24227.71|24147.71|24227.99|24147.99|24225.61|24145.61|10
1733177400000|2024-12-02 22:10:00|24228.08|24148.08|24227.73|24147.73|24232.84|24152.84|24227.13|24147.13|10
1733177410000|2024-12-02 22:10:10|24228.58|24148.58|24231.87|24151.87|24232.05|24152.05|24228.58|24148.58|10
1733177420000|2024-12-02 22:10:20|24231.75|24151.75|24232.28|24152.28|24233.04|24153.04|24231.14|24151.14|10
1733177430000|2024-12-02 22:10:30|24231.62|24151.62|24229.83|24149.83|24231.62|24151.62|24229.76|24149.76|10
1733177440000|2024-12-02 22:10:40|24230.35|24150.35|24230.19|24150.19|24230.35|24150.35|24228.48|24148.48|10
1733177450000|2024-12-02 22:10:50|24229.76|24149.76|24241.4|24161.4|24241.4|24161.4|24229.76|24149.76|10
1733177460000|2024-12-02 22:11:00|24241.41|24161.41|24246.15|24166.15|24246.15|24166.15|24240.68|24160.68|10
1733177470000|2024-12-02 22:11:10|24247.32|24167.32|24251.69|24171.69|24251.69|24171.69|24247.32|24167.32|10
1733177480000|2024-12-02 22:11:20|24251.98|24171.98|24245.23|24165.23|24251.99|24171.99|24244.9|24164.9|10
1733177490000|2024-12-02 22:11:30|24245.68|24165.68|24250.07|24170.07|24250.07|24170.07|24245.68|24165.68|10
1733177500000|2024-12-02 22:11:40|24250.21|24170.21|24253.28|24173.28|24253.29|24173.29|24247.68|24167.68|10
1733177510000|2024-12-02 22:11:50|24253|24173|24253.41|24173.41|24253.41|24173.41|24251.94|24171.94|10
1733177520000|2024-12-02 22:12:00|24253.44|24173.44|24255.34|24175.34|24256.23|24176.23|24252.88|24172.88|10
1733177530000|2024-12-02 22:12:10|24255.61|24175.61|24258.67|24178.67|24258.67|24178.67|24255.56|24175.56|10
1733177540000|2024-12-02 22:12:20|24257.65|24177.65|24261.59|24181.59|24261.65|24181.65|24257.13|24177.13|9
1733177550000|2024-12-02 22:12:30|24261.57|24181.57|24264.32|24184.32|24264.32|24184.32|24260.38|24180.38|9
1733177560000|2024-12-02 22:12:40|24265.6|24185.6|24267.56|24187.56|24267.56|24187.56|24264.36|24184.36|10
1733177570000|2024-12-02 22:12:50|24267.69|24187.69|24269.92|24189.92|24270.09|24190.09|24267.69|24187.69|10
1733177580000|2024-12-02 22:13:00|24270.15|24190.15|24272.93|24192.93|24273.43|24193.43|24270.15|24190.15|10
1733177590000|2024-12-02 22:13:10|24272.97|24192.97|24276.88|24196.88|24277.1|24197.1|24272.97|24192.97|10
1733177600000|2024-12-02 22:13:20|24276.64|24196.64|24276.36|24196.36|24277.14|24197.14|24276.21|24196.21|10
1733177610000|2024-12-02 22:13:30|24276.12|24196.12|24275.17|24195.17|24276.12|24196.12|24275.17|24195.17|10
1733177620000|2024-12-02 22:13:40|24274.91|24194.91|24276.18|24196.18|24276.4|24196.4|24274.91|24194.91|10
1733177630000|2024-12-02 22:13:50|24276.75|24196.75|24277.43|24197.43|24278.77|24198.77|24276.75|24196.75|10
1733177640000|2024-12-02 22:14:00|24277.92|24197.92|24275.5|24195.5|24277.92|24197.92|24275.14|24195.14|10
1733177650000|2024-12-02 22:14:10|24275.25|24195.25|24284.32|24204.32|24284.32|24204.32|24275.19|24195.19|10
1733177660000|2024-12-02 22:14:20|24285.29|24205.29|24284.69|24204.69|24287|24207|24284.69|24204.69|10
1733177670000|2024-12-02 22:14:30|24284.76|24204.76|24283.86|24203.86|24284.76|24204.76|24283.2|24203.2|10
1733177680000|2024-12-02 22:14:40|24283.9|24203.9|24281.34|24201.34|24283.9|24203.9|24281.15|24201.15|10
1733177690000|2024-12-02 22:14:50|24281.47|24201.47|24284.56|24204.56|24285.01|24205.01|24281.47|24201.47|10
1733177700000|2024-12-02 22:15:00|24284.64|24204.64|24289.5|24209.5|24289.5|24209.5|24284.64|24204.64|10
1733177710000|2024-12-02 22:15:10|24291.21|24211.21|24290.73|24210.73|24293.61|24213.61|24290.69|24210.69|9
1733177720000|2024-12-02 22:15:20|24290.77|24210.77|24288.3|24208.3|24292.34|24212.34|24288.02|24208.02|10
1733177730000|2024-12-02 22:15:30|24289.27|24209.27|24290.6|24210.6|24292.66|24212.66|24289.27|24209.27|9
1733177740000|2024-12-02 22:15:40|24290.4|24210.4|24292.61|24212.61|24292.81|24212.81|24290.14|24210.14|10
1733177750000|2024-12-02 22:15:50|24292.77|24212.77|24301.56|24221.56|24301.56|24221.56|24292.77|24212.77|10
1733177760000|2024-12-02 22:16:00|24301.57|24221.57|24308.18|24228.18|24308.18|24228.18|24301.57|24221.57|10
1733177770000|2024-12-02 22:16:10|24309.7|24229.7|24305.72|24225.72|24311.05|24231.05|24305.72|24225.72|10
1733177780000|2024-12-02 22:16:20|24305.05|24225.05|24302.38|24222.38|24306.34|24226.34|24302.38|24222.38|10
1733177790000|2024-12-02 22:16:30|24301.91|24221.91|24300.78|24220.78|24301.91|24221.91|24300.05|24220.05|10
1733177800000|2024-12-02 22:16:40|24300.88|24220.88|24300.98|24220.98|24301.08|24221.08|24300.3|24220.3|10
1733177810000|2024-12-02 22:16:50|24301.03|24221.03|24291.7|24211.7|24301.03|24221.03|24291.7|24211.7|10
1733177820000|2024-12-02 22:17:00|24289.33|24209.33|24281.84|24201.84|24289.33|24209.33|24281.84|24201.84|10
1733177830000|2024-12-02 22:17:10|24282.03|24202.03|24289.54|24209.54|24289.54|24209.54|24281.91|24201.91|10
1733177840000|2024-12-02 22:17:20|24291.39|24211.39|24290.8|24210.8|24291.39|24211.39|24289.23|24209.23|10
1733177850000|2024-12-02 22:17:30|24290.48|24210.48|24292.1|24212.1|24292.1|24212.1|24290.3|24210.3|10
1733177860000|2024-12-02 22:17:40|24292.98|24212.98|24296.27|24216.27|24296.27|24216.27|24292.98|24212.98|10
1733177870000|2024-12-02 22:17:50|24296.58|24216.58|24296.15|24216.15|24296.58|24216.58|24295.15|24215.15|10
1733177880000|2024-12-02 22:18:00|24297.24|24217.24|24300.23|24220.23|24300.92|24220.92|24297.24|24217.24|10
1733177890000|2024-12-02 22:18:10|24300.7|24220.7|24305.13|24225.13|24307.31|24227.31|24300.7|24220.7|10
1733177900000|2024-12-02 22:18:20|24305.39|24225.39|24307.56|24227.56|24308.51|24228.51|24305.39|24225.39|10
1733177910000|2024-12-02 22:18:30|24308.6|24228.6|24310.77|24230.77|24310.77|24230.77|24308.59|24228.59|10
1733177920000|2024-12-02 22:18:40|24311.5|24231.5|24309.99|24229.99|24311.5|24231.5|24309.17|24229.17|8
1733177930000|2024-12-02 22:18:50|24309.88|24229.88|24305.62|24225.62|24309.88|24229.88|24305.62|24225.62|10
1733177940000|2024-12-02 22:19:00|24304.62|24224.62|24301.85|24221.85|24304.62|24224.62|24301.85|24221.85|9
1733177950000|2024-12-02 22:19:10|24301.82|24221.82|24299.12|24219.12|24301.82|24221.82|24297.95|24217.95|10
1733177960000|2024-12-02 22:19:20|24299.67|24219.67|24301.38|24221.38|24301.38|24221.38|24298.05|24218.05|10
1733177970000|2024-12-02 22:19:30|24300.97|24220.97|24303.89|24223.89|24304.33|24224.33|24300.77|24220.77|10
1733177980000|2024-12-02 22:19:40|24303.27|24223.27|24302.54|24222.54|24303.27|24223.27|24302.26|24222.26|10
1733177990000|2024-12-02 22:19:50|24301.39|24221.39|24299.79|24219.79|24301.39|24221.39|24299.45|24219.45|10
1733178000000|2024-12-02 22:20:00|24299.7|24219.7|24302.11|24222.11|24302.11|24222.11|24299.05|24219.05|10
1733178010000|2024-12-02 22:20:10|24302.26|24222.26|24300.4|24220.4|24302.37|24222.37|24300.4|24220.4|10
1733178020000|2024-12-02 22:20:20|24300.1|24220.1|24298.52|24218.52|24300.1|24220.1|24298.52|24218.52|9
1733178030000|2024-12-02 22:20:30|24298.63|24218.63|24305.61|24225.61|24305.61|24225.61|24298.63|24218.63|10
1733178040000|2024-12-02 22:20:40|24307.09|24227.09|24305.87|24225.87|24307.84|24227.84|24305.87|24225.87|10
1733178050000|2024-12-02 22:20:50|24304.2|24224.2|24306.68|24226.68|24306.68|24226.68|24303.63|24223.63|10
1733178060000|2024-12-02 22:21:00|24307.14|24227.14|24310.09|24230.09|24310.09|24230.09|24307.14|24227.14|10
1733178070000|2024-12-02 22:21:10|24310.1|24230.1|24313.38|24233.38|24313.38|24233.38|24310.1|24230.1|10
1733178080000|2024-12-02 22:21:20|24313.71|24233.71|24315.88|24235.88|24315.88|24235.88|24313.71|24233.71|10
1733178090000|2024-12-02 22:21:30|24315.78|24235.78|24315.24|24235.24|24317.55|24237.55|24315.24|24235.24|10
1733178100000|2024-12-02 22:21:40|24317.33|24237.33|24316.95|24236.95|24317.33|24237.33|24313.94|24233.94|10
1733178110000|2024-12-02 22:21:50|24317.07|24237.07|24320.38|24240.38|24320.38|24240.38|24317.07|24237.07|10
1733178120000|2024-12-02 22:22:00|24323.09|24243.09|24324.21|24244.21|24324.21|24244.21|24323.09|24243.09|10
1733178130000|2024-12-02 22:22:10|24326.79|24246.79|24331.09|24251.09|24331.09|24251.09|24326.79|24246.79|9
1733178140000|2024-12-02 22:22:20|24333.87|24253.87|24338.53|24258.53|24338.53|24258.53|24333.87|24253.87|10
1733178150000|2024-12-02 22:22:30|24338.72|24258.72|24350.76|24270.76|24350.76|24270.76|24338.72|24258.72|10
1733178160000|2024-12-02 22:22:40|24352.84|24272.84|24368.15|24288.15|24373.16|24293.16|24352.84|24272.84|10
1733178170000|2024-12-02 22:22:50|24370.89|24290.89|24371.66|24291.66|24371.66|24291.66|24370.89|24290.89|10
1733178180000|2024-12-02 22:23:00|24372.6|24292.6|24376.42|24296.42|24376.42|24296.42|24372.6|24292.6|10
1733178190000|2024-12-02 22:23:10|24376.51|24296.51|24378.76|24298.76|24378.76|24298.76|24376.51|24296.51|10
1733178200000|2024-12-02 22:23:20|24379.56|24299.56|24383.88|24303.88|24383.88|24303.88|24379.56|24299.56|10
1733178210000|2024-12-02 22:23:30|24384.02|24304.02|24388.95|24308.95|24388.95|24308.95|24384.02|24304.02|10
1733178220000|2024-12-02 22:23:40|24390.29|24310.29|24390.02|24310.02|24391.09|24311.09|24389.95|24309.95|9
1733178230000|2024-12-02 22:23:50|24390.21|24310.21|24391.32|24311.32|24391.32|24311.32|24388.91|24308.91|10
1733178240000|2024-12-02 22:24:00|24391.3|24311.3|24395.56|24315.56|24395.56|24315.56|24390.94|24310.94|10
1733178250000|2024-12-02 22:24:10|24396|24316|24394.32|24314.32|24396.24|24316.24|24394.06|24314.06|10
1733178260000|2024-12-02 22:24:20|24394.64|24314.64|24393.09|24313.09|24394.64|24314.64|24392.42|24312.42|10
1733178270000|2024-12-02 22:24:30|24393.14|24313.14|24392.3|24312.3|24393.5|24313.5|24392.3|24312.3|10
1733178280000|2024-12-02 22:24:40|24392.27|24312.27|24393.91|24313.91|24396.67|24316.67|24392.27|24312.27|9
1733178290000|2024-12-02 22:24:50|24392.93|24312.93|24392.78|24312.78|24393.63|24313.63|24392.37|24312.37|10
1733178300000|2024-12-02 22:25:00|24392.82|24312.82|24388.53|24308.53|24392.82|24312.82|24388.53|24308.53|10
1733178310000|2024-12-02 22:25:10|24387.13|24307.13|24361.87|24281.87|24387.13|24307.13|24360.1|24280.1|10
1733178320000|2024-12-02 22:25:20|24363.01|24283.01|24361.96|24281.96|24363.01|24283.01|24361.8|24281.8|10
1733178330000|2024-12-02 22:25:30|24361.64|24281.64|24360.91|24280.91|24362.19|24282.19|24360.91|24280.91|9
1733178340000|2024-12-02 22:25:40|24360.68|24280.68|24357.53|24277.53|24360.68|24280.68|24357.53|24277.53|10
1733178350000|2024-12-02 22:25:50|24356.59|24276.59|24353.43|24273.43|24356.59|24276.59|24353.43|24273.43|10
1733178360000|2024-12-02 22:26:00|24352.99|24272.99|24344.25|24264.25|24352.99|24272.99|24344.25|24264.25|10
1733178370000|2024-12-02 22:26:10|24344.09|24264.09|24342.29|24262.29|24344.19|24264.19|24342.04|24262.04|10
1733178380000|2024-12-02 22:26:20|24341.78|24261.78|24338.53|24258.53|24341.78|24261.78|24338.53|24258.53|10
1733178390000|2024-12-02 22:26:30|24339.37|24259.37|24337.02|24257.02|24339.37|24259.37|24337.02|24257.02|10
1733178400000|2024-12-02 22:26:40|24336|24256|24334.13|24254.13|24336.37|24256.37|24334.13|24254.13|10
1733178410000|2024-12-02 22:26:50|24333.69|24253.69|24331.07|24251.07|24333.69|24253.69|24329.87|24249.87|10
1733178420000|2024-12-02 22:27:00|24331.39|24251.39|24336.7|24256.7|24336.7|24256.7|24331.11|24251.11|10
1733178430000|2024-12-02 22:27:10|24336.73|24256.73|24336.73|24256.73|24337.76|24257.76|24336.73|24256.73|10
1733178440000|2024-12-02 22:27:20|24337.79|24257.79|24339.9|24259.9|24340.07|24260.07|24337.79|24257.79|10
1733178450000|2024-12-02 22:27:30|24339.87|24259.87|24338.12|24258.12|24340.74|24260.74|24338.12|24258.12|10
1733178460000|2024-12-02 22:27:40|24338.24|24258.24|24338.52|24258.52|24339.05|24259.05|24337.73|24257.73|10
1733178470000|2024-12-02 22:27:50|24338.58|24258.58|24337.18|24257.18|24338.6|24258.6|24337.18|24257.18|10
1733178480000|2024-12-02 22:28:00|24337.58|24257.58|24332.8|24252.8|24337.6|24257.6|24332.8|24252.8|10
1733178490000|2024-12-02 22:28:10|24331.9|24251.9|24325.61|24245.61|24332.25|24252.25|24325.61|24245.61|10
1733178500000|2024-12-02 22:28:20|24325.24|24245.24|24323.41|24243.41|24325.24|24245.24|24323.12|24243.12|10
1733178510000|2024-12-02 22:28:30|24323.37|24243.37|24313.57|24233.57|24323.81|24243.81|24313.57|24233.57|10
1733178520000|2024-12-02 22:28:40|24312.71|24232.71|24307.14|24227.14|24312.71|24232.71|24307.14|24227.14|10
1733178530000|2024-12-02 22:28:50|24307.02|24227.02|24308.39|24228.39|24308.39|24228.39|24307.02|24227.02|10
1733178540000|2024-12-02 22:29:00|24308.15|24228.15|24306.14|24226.14|24308.15|24228.15|24306.14|24226.14|10
1733178550000|2024-12-02 22:29:10|24306.44|24226.44|24306.44|24226.44|24307.64|24227.64|24306.32|24226.32|9
1733178560000|2024-12-02 22:29:20|24305.96|24225.96|24305.58|24225.58|24306.61|24226.61|24305.58|24225.58|9
1733178570000|2024-12-02 22:29:30|24305.46|24225.46|24306.97|24226.97|24306.97|24226.97|24305.13|24225.13|10
1733178580000|2024-12-02 22:29:40|24306.71|24226.71|24304.03|24224.03|24307.17|24227.17|24304.03|24224.03|10
1733178590000|2024-12-02 22:29:50|24304.62|24224.62|24302.11|24222.11|24304.62|24224.62|24302.11|24222.11|10
1733178600000|2024-12-02 22:30:00|24302.23|24222.23|24300.24|24220.24|24302.23|24222.23|24300.24|24220.24|10
1733178610000|2024-12-02 22:30:10|24298.3|24218.3|24297.04|24217.04|24298.3|24218.3|24296.47|24216.47|10
1733178620000|2024-12-02 22:30:20|24296.88|24216.88|24300.84|24220.84|24300.84|24220.84|24296.88|24216.88|10
1733178630000|2024-12-02 22:30:30|24300.85|24220.85|24300.66|24220.66|24301.26|24221.26|24300.42|24220.42|10
1733178640000|2024-12-02 22:30:40|24301.15|24221.15|24301.26|24221.26|24302|24222|24301.13|24221.13|10
1733178650000|2024-12-02 22:30:50|24301.41|24221.41|24297.81|24217.81|24301.41|24221.41|24297.81|24217.81|10
1733178660000|2024-12-02 22:31:00|24298.1|24218.1|24291.57|24211.57|24298.1|24218.1|24291.57|24211.57|10
1733178670000|2024-12-02 22:31:10|24290.58|24210.58|24280.89|24200.89|24290.58|24210.58|24280.89|24200.89|10
1733178680000|2024-12-02 22:31:20|24279.55|24199.55|24273.15|24193.15|24279.55|24199.55|24273.15|24193.15|10
1733178690000|2024-12-02 22:31:30|24271.55|24191.55|24269.86|24189.86|24271.55|24191.55|24268.29|24188.29|10
1733178700000|2024-12-02 22:31:40|24269.76|24189.76|24266.22|24186.22|24269.76|24189.76|24265.09|24185.09|9
1733178710000|2024-12-02 22:31:50|24266.43|24186.43|24262.43|24182.43|24266.43|24186.43|24262.43|24182.43|10
1733178720000|2024-12-02 22:32:00|24263.01|24183.01|24264.79|24184.79|24264.79|24184.79|24263.01|24183.01|10
1733178730000|2024-12-02 22:32:10|24264.95|24184.95|24264.85|24184.85|24265.35|24185.35|24264.43|24184.43|9
1733178740000|2024-12-02 22:32:20|24262.19|24182.19|24258.59|24178.59|24262.19|24182.19|24258.59|24178.59|10
1733178750000|2024-12-02 22:32:30|24258.4|24178.4|24257.64|24177.64|24258.4|24178.4|24257.04|24177.04|10
1733178760000|2024-12-02 22:32:40|24258|24178|24256.86|24176.86|24259.03|24179.03|24255.73|24175.73|10
1733178770000|2024-12-02 22:32:50|24256.98|24176.98|24258.65|24178.65|24258.65|24178.65|24256.62|24176.62|10
1733178780000|2024-12-02 22:33:00|24253|24173|24251.87|24171.87|24254.64|24174.64|24251.87|24171.87|10
1733178790000|2024-12-02 22:33:10|24252.46|24172.46|24248.4|24168.4|24252.46|24172.46|24248.14|24168.14|10
1733178800000|2024-12-02 22:33:20|24248.64|24168.64|24243.72|24163.72|24248.64|24168.64|24243.72|24163.72|10
1733178810000|2024-12-02 22:33:30|24243.79|24163.79|24241.06|24161.06|24244.68|24164.68|24241.06|24161.06|10
1733178820000|2024-12-02 22:33:40|24240.93|24160.93|24238.98|24158.98|24241.41|24161.41|24238.98|24158.98|10
1733178830000|2024-12-02 22:33:50|24238.76|24158.76|24238.05|24158.05|24238.92|24158.92|24236.49|24156.49|10
1733178840000|2024-12-02 22:34:00|24238.06|24158.06|24237.64|24157.64|24238.7|24158.7|24237.42|24157.42|10
1733178850000|2024-12-02 22:34:10|24237.65|24157.65|24234.35|24154.35|24237.65|24157.65|24234.35|24154.35|10
1733178860000|2024-12-02 22:34:20|24234.14|24154.14|24231.18|24151.18|24234.14|24154.14|24231.18|24151.18|10
1733178870000|2024-12-02 22:34:30|24231.04|24151.04|24228.05|24148.05|24231.04|24151.04|24228.05|24148.05|8
1733178880000|2024-12-02 22:34:40|24227.61|24147.61|24226.1|24146.1|24227.61|24147.61|24225.57|24145.57|9
1733178890000|2024-12-02 22:34:50|24226.12|24146.12|24226.57|24146.57|24226.57|24146.57|24225.76|24145.76|9
1733178900000|2024-12-02 22:35:00|24226.94|24146.94|24235.52|24155.52|24235.52|24155.52|24226.94|24146.94|10
1733178910000|2024-12-02 22:35:10|24236.4|24156.4|24239.07|24159.07|24239.17|24159.17|24236.4|24156.4|9
1733178920000|2024-12-02 22:35:20|24239.06|24159.06|24241.58|24161.58|24241.58|24161.58|24238.91|24158.91|10
1733178930000|2024-12-02 22:35:30|24242.03|24162.03|24249.95|24169.95|24249.95|24169.95|24242.03|24162.03|10
1733178940000|2024-12-02 22:35:40|24250.55|24170.55|24258.14|24178.14|24258.14|24178.14|24250.44|24170.44|10
1733178950000|2024-12-02 22:35:50|24258.44|24178.44|24264.57|24184.57|24264.71|24184.71|24258.44|24178.44|10
1733178960000|2024-12-02 22:36:00|24264.68|24184.68|24263.21|24183.21|24265.43|24185.43|24263.21|24183.21|9
1733178970000|2024-12-02 22:36:10|24263.6|24183.6|24261.88|24181.88|24264.15|24184.15|24261.72|24181.72|10
1733178980000|2024-12-02 22:36:20|24261.9|24181.9|24256.03|24176.03|24261.9|24181.9|24255.58|24175.58|10
1733178990000|2024-12-02 22:36:30|24256.09|24176.09|24256.37|24176.37|24256.7|24176.7|24255.17|24175.17|10
1733179000000|2024-12-02 22:36:40|24258.5|24178.5|24259.18|24179.18|24259.41|24179.41|24257.92|24177.92|10
1733179010000|2024-12-02 22:36:50|24259.43|24179.43|24259.41|24179.41|24260.15|24180.15|24259.41|24179.41|10
1733179020000|2024-12-02 22:37:00|24259.34|24179.34|24253.59|24173.59|24259.52|24179.52|24253.59|24173.59|10
1733179030000|2024-12-02 22:37:10|24253.14|24173.14|24251.94|24171.94|24253.14|24173.14|24251.48|24171.48|9
1733179040000|2024-12-02 22:37:20|24252.11|24172.11|24255.07|24175.07|24255.07|24175.07|24252.11|24172.11|9
1733179050000|2024-12-02 22:37:30|24255.11|24175.11|24262.94|24182.94|24262.94|24182.94|24255.11|24175.11|10
1733179060000|2024-12-02 22:37:40|24263.15|24183.15|24265.3|24185.3|24265.3|24185.3|24263.15|24183.15|10
1733179070000|2024-12-02 22:37:50|24265.72|24185.72|24268.69|24188.69|24268.69|24188.69|24265.72|24185.72|10
1733179080000|2024-12-02 22:38:00|24268.72|24188.72|24270.89|24190.89|24270.89|24190.89|24268.72|24188.72|10
1733179090000|2024-12-02 22:38:10|24271.58|24191.58|24270.44|24190.44|24271.76|24191.76|24270.44|24190.44|10
1733179100000|2024-12-02 22:38:20|24270.3|24190.3|24272.3|24192.3|24272.37|24192.37|24270.3|24190.3|10
1733179110000|2024-12-02 22:38:30|24272.29|24192.29|24274.35|24194.35|24274.35|24194.35|24272.29|24192.29|10
1733179120000|2024-12-02 22:38:40|24274.48|24194.48|24279.24|24199.24|24279.24|24199.24|24274.48|24194.48|9
1733179130000|2024-12-02 22:38:50|24279.38|24199.38|24282.91|24202.91|24282.91|24202.91|24279.38|24199.38|9
1733179140000|2024-12-02 22:39:00|24282.97|24202.97|24289.47|24209.47|24289.47|24209.47|24282.97|24202.97|10
1733179150000|2024-12-02 22:39:10|24290.29|24210.29|24294.37|24214.37|24294.82|24214.82|24290.29|24210.29|10
1733179160000|2024-12-02 22:39:20|24294.18|24214.18|24295.15|24215.15|24295.15|24215.15|24294.18|24214.18|10
1733179170000|2024-12-02 22:39:30|24295.43|24215.43|24295.8|24215.8|24295.86|24215.86|24295.03|24215.03|10
1733179180000|2024-12-02 22:39:40|24295.84|24215.84|24300.5|24220.5|24300.5|24220.5|24295.84|24215.84|10
1733179190000|2024-12-02 22:39:50|24301.13|24221.13|24307.71|24227.71|24308.7|24228.7|24301.09|24221.09|10
1733179200000|2024-12-02 22:40:00|24308.71|24228.71|24305.93|24225.93|24308.71|24228.71|24305|24225|10
1733179210000|2024-12-02 22:40:10|24305.89|24225.89|24308.89|24228.89|24308.99|24228.99|24305.89|24225.89|10
1733179220000|2024-12-02 22:40:20|24308.66|24228.66|24309.35|24229.35|24310.36|24230.36|24308.57|24228.57|10
1733179230000|2024-12-02 22:40:30|24309.25|24229.25|24314.19|24234.19|24314.19|24234.19|24308.82|24228.82|10
1733179240000|2024-12-02 22:40:40|24314.4|24234.4|24316.07|24236.07|24316.33|24236.33|24314.4|24234.4|10
1733179250000|2024-12-02 22:40:50|24319.34|24239.34|24318.94|24238.94|24319.38|24239.38|24318.77|24238.77|10
1733179260000|2024-12-02 22:41:00|24318.61|24238.61|24317.17|24237.17|24318.9|24238.9|24317.17|24237.17|10
1733179270000|2024-12-02 22:41:10|24317.46|24237.46|24320.2|24240.2|24320.21|24240.21|24317.46|24237.46|9
1733179280000|2024-12-02 22:41:20|24320.29|24240.29|24325.52|24245.52|24325.55|24245.55|24319.55|24239.55|10
1733179290000|2024-12-02 22:41:30|24325.99|24245.99|24328.77|24248.77|24329.05|24249.05|24325.99|24245.99|10
1733179300000|2024-12-02 22:41:40|24329.38|24249.38|24328.18|24248.18|24330.11|24250.11|24328.18|24248.18|10
1733179310000|2024-12-02 22:41:50|24328.21|24248.21|24326.65|24246.65|24328.64|24248.64|24326.53|24246.53|10
1733179320000|2024-12-02 22:42:00|24326.74|24246.74|24328.84|24248.84|24328.84|24248.84|24326.63|24246.63|10
1733179330000|2024-12-02 22:42:10|24328.82|24248.82|24328.48|24248.48|24329.2|24249.2|24328.33|24248.33|10
1733179340000|2024-12-02 22:42:20|24328.28|24248.28|24328.57|24248.57|24328.58|24248.58|24327.98|24247.98|10
1733179350000|2024-12-02 22:42:30|24328.63|24248.63|24328.03|24248.03|24328.87|24248.87|24328.03|24248.03|10
1733179360000|2024-12-02 22:42:40|24328.65|24248.65|24329.57|24249.57|24330.42|24250.42|24328.1|24248.1|10
1733179370000|2024-12-02 22:42:50|24329.89|24249.89|24329.41|24249.41|24329.89|24249.89|24327.7|24247.7|10
1733179380000|2024-12-02 22:43:00|24328.69|24248.69|24331.21|24251.21|24332.39|24252.39|24328.69|24248.69|10
1733179390000|2024-12-02 22:43:10|24331.01|24251.01|24329.02|24249.02|24331.01|24251.01|24329.01|24249.01|10
1733179400000|2024-12-02 22:43:20|24329.41|24249.41|24324.1|24244.1|24329.41|24249.41|24323.92|24243.92|10
1733179410000|2024-12-02 22:43:30|24323.38|24243.38|24322.94|24242.94|24323.38|24243.38|24321.47|24241.47|10
1733179420000|2024-12-02 22:43:40|24322.48|24242.48|24321.92|24241.92|24322.48|24242.48|24321.65|24241.65|10
1733179430000|2024-12-02 22:43:50|24321.95|24241.95|24323.5|24243.5|24323.5|24243.5|24321.58|24241.58|10
1733179440000|2024-12-02 22:44:00|24320.43|24240.43|24321.04|24241.04|24321.26|24241.26|24319.76|24239.76|10
1733179450000|2024-12-02 22:44:10|24321.11|24241.11|24323.58|24243.58|24324.2|24244.2|24321.11|24241.11|10
1733179460000|2024-12-02 22:44:20|24323.61|24243.61|24323.8|24243.8|24324.52|24244.52|24323.58|24243.58|9
1733179470000|2024-12-02 22:44:30|24323.77|24243.77|24322.42|24242.42|24324.17|24244.17|24322.42|24242.42|10
1733179480000|2024-12-02 22:44:40|24322.12|24242.12|24321.57|24241.57|24322.12|24242.12|24321.48|24241.48|10
1733179490000|2024-12-02 22:44:50|24321.36|24241.36|24319.45|24239.45|24321.36|24241.36|24319.42|24239.42|10
1733179500000|2024-12-02 22:45:00|24319.46|24239.46|24320.1|24240.1|24320.28|24240.28|24319.46|24239.46|9
1733179510000|2024-12-02 22:45:10|24320.08|24240.08|24318.35|24238.35|24320.1|24240.1|24317.86|24237.86|9
1733179520000|2024-12-02 22:45:20|24318.4|24238.4|24315.81|24235.81|24318.42|24238.42|24315.81|24235.81|10
1733179530000|2024-12-02 22:45:30|24315.01|24235.01|24314.35|24234.35|24315.84|24235.84|24314.35|24234.35|10
1733179540000|2024-12-02 22:45:40|24314.01|24234.01|24317.19|24237.19|24317.19|24237.19|24311.9|24231.9|10
1733179550000|2024-12-02 22:45:50|24315.27|24235.27|24310.99|24230.99|24315.49|24235.49|24310.99|24230.99|10
1733179560000|2024-12-02 22:46:00|24311.12|24231.12|24310.48|24230.48|24311.31|24231.31|24309.94|24229.94|10
1733179570000|2024-12-02 22:46:10|24309.59|24229.59|24309.24|24229.24|24309.59|24229.59|24308.22|24228.22|10
1733179580000|2024-12-02 22:46:20|24309.47|24229.47|24311.18|24231.18|24311.18|24231.18|24308.57|24228.57|10
1733179590000|2024-12-02 22:46:30|24311.23|24231.23|24310.93|24230.93|24311.27|24231.27|24310.93|24230.93|9
1733179600000|2024-12-02 22:46:40|24310.72|24230.72|24309.58|24229.58|24311.06|24231.06|24309.33|24229.33|10
1733179610000|2024-12-02 22:46:50|24309.59|24229.59|24312.25|24232.25|24312.25|24232.25|24309.59|24229.59|10
1733179620000|2024-12-02 22:47:00|24312.71|24232.71|24312.67|24232.67|24313.65|24233.65|24312.67|24232.67|10
1733179630000|2024-12-02 22:47:10|24312.91|24232.91|24315.02|24235.02|24315.08|24235.08|24312.91|24232.91|10
1733179640000|2024-12-02 22:47:20|24315.38|24235.38|24318.26|24238.26|24318.26|24238.26|24315.38|24235.38|9
1733179650000|2024-12-02 22:47:30|24317.07|24237.07|24315.9|24235.9|24317.07|24237.07|24315.83|24235.83|10
1733179660000|2024-12-02 22:47:40|24315.95|24235.95|24318|24238|24318|24238|24315.94|24235.94|10
1733179670000|2024-12-02 22:47:50|24318.37|24238.37|24318.2|24238.2|24318.8|24238.8|24317.67|24237.67|10
1733179680000|2024-12-02 22:48:00|24319.29|24239.29|24321.81|24241.81|24321.81|24241.81|24319.29|24239.29|9
1733179690000|2024-12-02 22:48:10|24322.06|24242.06|24327.66|24247.66|24327.66|24247.66|24322.06|24242.06|10
1733179700000|2024-12-02 22:48:20|24327.99|24247.99|24330.65|24250.65|24330.74|24250.74|24327.99|24247.99|10
1733179710000|2024-12-02 22:48:30|24330.58|24250.58|24330.48|24250.48|24330.6|24250.6|24330.35|24250.35|9
1733179720000|2024-12-02 22:48:40|24330.5|24250.5|24330.13|24250.13|24330.86|24250.86|24330.13|24250.13|10
1733179730000|2024-12-02 22:48:50|24330.09|24250.09|24329.57|24249.57|24330.09|24250.09|24328.88|24248.88|10
1733179740000|2024-12-02 22:49:00|24329.65|24249.65|24330.56|24250.56|24330.56|24250.56|24329.52|24249.52|10
1733179750000|2024-12-02 22:49:10|24330.43|24250.43|24331.53|24251.53|24331.53|24251.53|24330.2|24250.2|10
1733179760000|2024-12-02 22:49:20|24330.95|24250.95|24332.43|24252.43|24332.43|24252.43|24330.95|24250.95|10
1733179770000|2024-12-02 22:49:30|24332.19|24252.19|24334.34|24254.34|24334.34|24254.34|24331.57|24251.57|9
1733179780000|2024-12-02 22:49:40|24334.81|24254.81|24339.49|24259.49|24339.53|24259.53|24334.8|24254.8|10
1733179790000|2024-12-02 22:49:50|24339.51|24259.51|24341.79|24261.79|24341.79|24261.79|24339.51|24259.51|10
1733179800000|2024-12-02 22:50:00|24341.76|24261.76|24344.73|24264.73|24344.73|24264.73|24341.32|24261.32|9
1733179810000|2024-12-02 22:50:10|24346.44|24266.44|24348.4|24268.4|24348.4|24268.4|24346.11|24266.11|10
1733179820000|2024-12-02 22:50:20|24347.69|24267.69|24346.87|24266.87|24347.69|24267.69|24346.87|24266.87|9
1733179830000|2024-12-02 22:50:30|24347.05|24267.05|24351.71|24271.71|24351.74|24271.74|24347.05|24267.05|9
1733179840000|2024-12-02 22:50:40|24351.94|24271.94|24350.72|24270.72|24353.17|24273.17|24350.59|24270.59|10
1733179850000|2024-12-02 22:50:50|24350.56|24270.56|24345.89|24265.89|24350.56|24270.56|24345.89|24265.89|10
1733179860000|2024-12-02 22:51:00|24345.75|24265.75|24345.41|24265.41|24346.09|24266.09|24345.27|24265.27|10
1733179870000|2024-12-02 22:51:10|24346.07|24266.07|24346.2|24266.2|24346.23|24266.23|24345.86|24265.86|10
1733179880000|2024-12-02 22:51:20|24346.31|24266.31|24345.81|24265.81|24347.68|24267.68|24345.81|24265.81|10
1733179890000|2024-12-02 22:51:30|24345.53|24265.53|24345.82|24265.82|24346.22|24266.22|24345.17|24265.17|10
1733179900000|2024-12-02 22:51:40|24346.06|24266.06|24346.2|24266.2|24346.45|24266.45|24345.6|24265.6|10
1733179910000|2024-12-02 22:51:50|24346.33|24266.33|24344.76|24264.76|24346.46|24266.46|24344.4|24264.4|10
1733179920000|2024-12-02 22:52:00|24344.51|24264.51|24352.25|24272.25|24352.25|24272.25|24344.51|24264.51|10
1733179930000|2024-12-02 22:52:10|24352.14|24272.14|24353.17|24273.17|24353.77|24273.77|24352.06|24272.06|10
1733179940000|2024-12-02 22:52:20|24352.75|24272.75|24353.15|24273.15|24354.05|24274.05|24352.75|24272.75|10
1733179950000|2024-12-02 22:52:30|24353.01|24273.01|24352.27|24272.27|24353.01|24273.01|24351.94|24271.94|10
1733179960000|2024-12-02 22:52:40|24351.37|24271.37|24353.97|24273.97|24354.25|24274.25|24351.36|24271.36|10
1733179970000|2024-12-02 22:52:50|24354.24|24274.24|24353.13|24273.13|24355.7|24275.7|24353.13|24273.13|10
1733179980000|2024-12-02 22:53:00|24353.47|24273.47|24353.47|24273.47|24354.27|24274.27|24353.47|24273.47|10
1733179990000|2024-12-02 22:53:10|24353.68|24273.68|24350.12|24270.12|24353.72|24273.72|24350.08|24270.08|10
1733180000000|2024-12-02 22:53:20|24349.65|24269.65|24347.9|24267.9|24349.65|24269.65|24347.9|24267.9|10
1733180010000|2024-12-02 22:53:30|24347.51|24267.51|24345.65|24265.65|24347.51|24267.51|24344.74|24264.74|10
1733180020000|2024-12-02 22:53:40|24345.76|24265.76|24344.41|24264.41|24345.76|24265.76|24344.41|24264.41|9
1733180030000|2024-12-02 22:53:50|24344.5|24264.5|24342.22|24262.22|24344.56|24264.56|24342.22|24262.22|10
1733180040000|2024-12-02 22:54:00|24342.17|24262.17|24338.31|24258.31|24342.17|24262.17|24338.15|24258.15|10
1733180050000|2024-12-02 22:54:10|24338.2|24258.2|24338.14|24258.14|24338.2|24258.2|24336.35|24256.35|10
1733180060000|2024-12-02 22:54:20|24337.97|24257.97|24337.12|24257.12|24337.97|24257.97|24335.94|24255.94|10
1733180070000|2024-12-02 22:54:30|24336.39|24256.39|24339.55|24259.55|24339.55|24259.55|24336.39|24256.39|10
1733180080000|2024-12-02 22:54:40|24339.83|24259.83|24340.81|24260.81|24340.87|24260.87|24339.83|24259.83|10
1733180090000|2024-12-02 22:54:50|24339.67|24259.67|24338.92|24258.92|24339.98|24259.98|24338.52|24258.52|10
1733180100000|2024-12-02 22:55:00|24338.93|24258.93|24334.2|24254.2|24338.93|24258.93|24334.2|24254.2|10
1733180110000|2024-12-02 22:55:10|24334.1|24254.1|24336.27|24256.27|24336.27|24256.27|24334.1|24254.1|9
1733180120000|2024-12-02 22:55:20|24336.43|24256.43|24337.61|24257.61|24337.61|24257.61|24336.43|24256.43|10
1733180130000|2024-12-02 22:55:30|24338.2|24258.2|24338.84|24258.84|24338.87|24258.87|24337.86|24257.86|8
1733180140000|2024-12-02 22:55:40|24339.35|24259.35|24336.31|24256.31|24339.35|24259.35|24336.3|24256.3|10
1733180150000|2024-12-02 22:55:50|24336.39|24256.39|24335.96|24255.96|24336.39|24256.39|24335.32|24255.32|10
1733180160000|2024-12-02 22:56:00|24335.7|24255.7|24330.69|24250.69|24335.7|24255.7|24330.69|24250.69|10
1733180170000|2024-12-02 22:56:10|24329.47|24249.47|24325.27|24245.27|24329.47|24249.47|24324.86|24244.86|10
1733180180000|2024-12-02 22:56:20|24325.1|24245.1|24326.74|24246.74|24327.64|24247.64|24325.1|24245.1|10
1733180190000|2024-12-02 22:56:30|24326.13|24246.13|24330.75|24250.75|24330.75|24250.75|24325.83|24245.83|10
1733180200000|2024-12-02 22:56:40|24331.39|24251.39|24335.25|24255.25|24335.25|24255.25|24331.39|24251.39|9
1733180210000|2024-12-02 22:56:50|24336.03|24256.03|24336.02|24256.02|24336.82|24256.82|24336.01|24256.01|10
1733180220000|2024-12-02 22:57:00|24335.92|24255.92|24336.74|24256.74|24336.86|24256.86|24335.66|24255.66|10
1733180230000|2024-12-02 22:57:10|24336.8|24256.8|24343.27|24263.27|24343.27|24263.27|24336.19|24256.19|10
1733180240000|2024-12-02 22:57:20|24343.44|24263.44|24345.56|24265.56|24345.59|24265.59|24343.44|24263.44|10
1733180250000|2024-12-02 22:57:30|24345.55|24265.55|24346.24|24266.24|24346.24|24266.24|24345.53|24265.53|10
1733180260000|2024-12-02 22:57:40|24346.65|24266.65|24346.42|24266.42|24346.65|24266.65|24343.05|24263.05|10
1733180270000|2024-12-02 22:57:50|24347.51|24267.51|24350.96|24270.96|24350.96|24270.96|24347.51|24267.51|10
1733180280000|2024-12-02 22:58:00|24352|24272|24355.22|24275.22|24355.32|24275.32|24352|24272|10
1733180290000|2024-12-02 22:58:10|24355.41|24275.41|24360.47|24280.47|24360.47|24280.47|24354.32|24274.32|10
1733180300000|2024-12-02 22:58:20|24360.68|24280.68|24364.8|24284.8|24364.8|24284.8|24360.68|24280.68|10
1733180310000|2024-12-02 22:58:30|24364.99|24284.99|24372.94|24292.94|24372.94|24292.94|24364.99|24284.99|10
1733180320000|2024-12-02 22:58:40|24372.78|24292.78|24372.13|24292.13|24373.67|24293.67|24372.13|24292.13|10
1733180330000|2024-12-02 22:58:50|24371.66|24291.66|24368.59|24288.59|24371.66|24291.66|24368.59|24288.59|10
1733180340000|2024-12-02 22:59:00|24367.67|24287.67|24370.64|24290.64|24370.64|24290.64|24367.5|24287.5|10
1733180350000|2024-12-02 22:59:10|24370.91|24290.91|24370.78|24290.78|24372.03|24292.03|24370.78|24290.78|8
1733180360000|2024-12-02 22:59:20|24370.86|24290.86|24368.39|24288.39|24370.86|24290.86|24367.3|24287.3|10
1733180370000|2024-12-02 22:59:30|24367.97|24287.97|24368.23|24288.23|24369.31|24289.31|24367.48|24287.48|10
1733180380000|2024-12-02 22:59:40|24367.93|24287.93|24366.7|24286.7|24367.93|24287.93|24366.23|24286.23|9
1733180390000|2024-12-02 22:59:50|24366.33|24286.33|24366.23|24286.23|24366.72|24286.72|24365.95|24285.95|10
1733180700000|2024-12-02 23:05:00|24419.93|24339.93|24420.6|24340.6|24420.6|24340.6|24419.93|24339.93|3
1733180710000|2024-12-02 23:05:10|24420.01|24340.01|24418.77|24338.77|24420.04|24340.04|24418.77|24338.77|10
1733180720000|2024-12-02 23:05:20|24419.53|24339.53|24418.4|24338.4|24419.98|24339.98|24417.5|24337.5|10
1733180730000|2024-12-02 23:05:30|24418.32|24338.32|24416.03|24336.03|24418.32|24338.32|24416.03|24336.03|10
1733180740000|2024-12-02 23:05:40|24415.89|24335.89|24416.78|24336.78|24417.03|24337.03|24415.45|24335.45|10
1733180750000|2024-12-02 23:05:50|24416.69|24336.69|24411.14|24331.14|24416.69|24336.69|24411.05|24331.05|10
1733180760000|2024-12-02 23:06:00|24411.49|24331.49|24411.29|24331.29|24412.43|24332.43|24411.29|24331.29|10
1733180770000|2024-12-02 23:06:10|24412.89|24332.89|24415.14|24335.14|24415.14|24335.14|24412.89|24332.89|10
1733180780000|2024-12-02 23:06:20|24415.52|24335.52|24422.27|24342.27|24422.27|24342.27|24415.52|24335.52|10
1733180790000|2024-12-02 23:06:30|24422.92|24342.92|24427.63|24347.63|24427.78|24347.78|24422.8|24342.8|10
1733180800000|2024-12-02 23:06:40|24427.86|24347.86|24430.8|24350.8|24431.79|24351.79|24427.86|24347.86|10
1733180810000|2024-12-02 23:06:50|24430.78|24350.78|24429.69|24349.69|24430.78|24350.78|24429.23|24349.23|10
1733180820000|2024-12-02 23:07:00|24429.4|24349.4|24433.95|24353.95|24433.98|24353.98|24429.4|24349.4|9
1733180830000|2024-12-02 23:07:10|24432.57|24352.57|24435.69|24355.69|24435.83|24355.83|24432.57|24352.57|10
1733180840000|2024-12-02 23:07:20|24435.92|24355.92|24438.61|24358.61|24438.79|24358.79|24435.92|24355.92|10
1733180850000|2024-12-02 23:07:30|24438.96|24358.96|24443.28|24363.28|24444.21|24364.21|24438.96|24358.96|10
1733180860000|2024-12-02 23:07:40|24443.23|24363.23|24441.56|24361.56|24443.23|24363.23|24441.5|24361.5|10
1733180870000|2024-12-02 23:07:50|24441.81|24361.81|24442.87|24362.87|24442.87|24362.87|24441.73|24361.73|10
1733180880000|2024-12-02 23:08:00|24443.49|24363.49|24440.31|24360.31|24444.43|24364.43|24440.19|24360.19|10
1733180890000|2024-12-02 23:08:10|24439.76|24359.76|24438.9|24358.9|24439.76|24359.76|24438.53|24358.53|10
1733180900000|2024-12-02 23:08:20|24438.94|24358.94|24438.55|24358.55|24439.76|24359.76|24438.55|24358.55|10
1733180910000|2024-12-02 23:08:30|24438.49|24358.49|24443.26|24363.26|24443.3|24363.3|24438.34|24358.34|10
1733180920000|2024-12-02 23:08:40|24443.48|24363.48|24443.76|24363.76|24443.76|24363.76|24442.4|24362.4|9
1733180930000|2024-12-02 23:08:50|24443.22|24363.22|24434.32|24354.32|24443.22|24363.22|24434.32|24354.32|10
1733180940000|2024-12-02 23:09:00|24434.17|24354.17|24430.63|24350.63|24434.41|24354.41|24430.31|24350.31|10
1733180950000|2024-12-02 23:09:10|24430.8|24350.8|24432.36|24352.36|24432.36|24352.36|24430.37|24350.37|10
1733180960000|2024-12-02 23:09:20|24433.6|24353.6|24426.08|24346.08|24433.6|24353.6|24426.08|24346.08|10
1733180970000|2024-12-02 23:09:30|24426.7|24346.7|24424.43|24344.43|24426.7|24346.7|24424|24344|10
1733180980000|2024-12-02 23:09:40|24424.11|24344.11|24422.73|24342.73|24424.19|24344.19|24422.73|24342.73|10
1733180990000|2024-12-02 23:09:50|24423.23|24343.23|24427.5|24347.5|24427.6|24347.6|24423.23|24343.23|10
1733181000000|2024-12-02 23:10:00|24427.84|24347.84|24431.89|24351.89|24431.89|24351.89|24427.84|24347.84|10
1733181010000|2024-12-02 23:10:10|24432.06|24352.06|24432.93|24352.93|24433.24|24353.24|24432.06|24352.06|10
1733181020000|2024-12-02 23:10:20|24433.48|24353.48|24437.27|24357.27|24438.57|24358.57|24433.48|24353.48|10
1733181030000|2024-12-02 23:10:30|24437.05|24357.05|24436.62|24356.62|24437.8|24357.8|24435.96|24355.96|10
1733181040000|2024-12-02 23:10:40|24436.57|24356.57|24438.73|24358.73|24438.76|24358.76|24435.78|24355.78|10
1733181050000|2024-12-02 23:10:50|24438.76|24358.76|24438.15|24358.15|24439.18|24359.18|24438.03|24358.03|10
1733181060000|2024-12-02 23:11:00|24438.64|24358.64|24438.08|24358.08|24440.45|24360.45|24438.04|24358.04|10
1733181070000|2024-12-02 23:11:10|24440.1|24360.1|24441.15|24361.15|24441.15|24361.15|24440.1|24360.1|10
1733181080000|2024-12-02 23:11:20|24441.44|24361.44|24441.37|24361.37|24441.53|24361.53|24439.38|24359.38|10
1733181090000|2024-12-02 23:11:30|24442.19|24362.19|24441.24|24361.24|24443.18|24363.18|24441.24|24361.24|10
1733181100000|2024-12-02 23:11:40|24441.41|24361.41|24440.19|24360.19|24441.41|24361.41|24440.19|24360.19|10
1733181110000|2024-12-02 23:11:50|24439.68|24359.68|24435.9|24355.9|24439.72|24359.72|24435.9|24355.9|10
1733181120000|2024-12-02 23:12:00|24435.63|24355.63|24429.56|24349.56|24435.63|24355.63|24429.56|24349.56|10
1733181130000|2024-12-02 23:12:10|24429.09|24349.09|24422.09|24342.09|24429.09|24349.09|24422.09|24342.09|10
1733181140000|2024-12-02 23:12:20|24422.96|24342.96|24429.78|24349.78|24429.78|24349.78|24422.96|24342.96|10
1733181150000|2024-12-02 23:12:30|24430.15|24350.15|24431.79|24351.79|24431.79|24351.79|24430.15|24350.15|10
1733181160000|2024-12-02 23:12:40|24431.99|24351.99|24428.58|24348.58|24432.47|24352.47|24427.93|24347.93|10
1733181170000|2024-12-02 23:12:50|24428.64|24348.64|24427.65|24347.65|24429.12|24349.12|24427.58|24347.58|10
1733181180000|2024-12-02 23:13:00|24426.51|24346.51|24431.33|24351.33|24431.33|24351.33|24426.51|24346.51|10
1733181190000|2024-12-02 23:13:10|24431.32|24351.32|24432.86|24352.86|24435.15|24355.15|24431.32|24351.32|10
1733181200000|2024-12-02 23:13:20|24432.87|24352.87|24435.65|24355.65|24435.65|24355.65|24432.87|24352.87|10
1733181210000|2024-12-02 23:13:30|24435.19|24355.19|24433.17|24353.17|24435.38|24355.38|24432.51|24352.51|10
1733181220000|2024-12-02 23:13:40|24433.29|24353.29|24432.21|24352.21|24433.84|24353.84|24432.21|24352.21|10
1733181230000|2024-12-02 23:13:50|24429.68|24349.68|24429.02|24349.02|24430.1|24350.1|24428.5|24348.5|10
1733181240000|2024-12-02 23:14:00|24428.17|24348.17|24433.39|24353.39|24433.39|24353.39|24427.41|24347.41|10
1733181250000|2024-12-02 23:14:10|24433.53|24353.53|24437.3|24357.3|24437.31|24357.31|24433.53|24353.53|10
1733181260000|2024-12-02 23:14:20|24437.61|24357.61|24439.79|24359.79|24440.15|24360.15|24437.61|24357.61|9
1733181270000|2024-12-02 23:14:30|24439.68|24359.68|24436.74|24356.74|24439.68|24359.68|24436.74|24356.74|10
1733181280000|2024-12-02 23:14:40|24436.83|24356.83|24432.76|24352.76|24436.83|24356.83|24432.76|24352.76|10
1733181290000|2024-12-02 23:14:50|24432.69|24352.69|24431.42|24351.42|24434.26|24354.26|24431.42|24351.42|10
1733181300000|2024-12-02 23:15:00|24431.49|24351.49|24430.99|24350.99|24431.56|24351.56|24429.92|24349.92|10
1733181310000|2024-12-02 23:15:10|24430.96|24350.96|24432.97|24352.97|24433.05|24353.05|24430.96|24350.96|10
1733181320000|2024-12-02 23:15:20|24433.02|24353.02|24435.81|24355.81|24435.81|24355.81|24432.84|24352.84|10
1733181330000|2024-12-02 23:15:30|24436.67|24356.67|24443.45|24363.45|24443.45|24363.45|24436.67|24356.67|10
1733181340000|2024-12-02 23:15:40|24443.97|24363.97|24448.74|24368.74|24448.76|24368.76|24443.97|24363.97|10
1733181350000|2024-12-02 23:15:50|24448.31|24368.31|24446.73|24366.73|24448.31|24368.31|24446.35|24366.35|10
1733181360000|2024-12-02 23:16:00|24447.2|24367.2|24446.83|24366.83|24447.25|24367.25|24446.22|24366.22|9
1733181370000|2024-12-02 23:16:10|24446.05|24366.05|24449.08|24369.08|24449.08|24369.08|24445.81|24365.81|10
1733181380000|2024-12-02 23:16:20|24449.07|24369.07|24449.49|24369.49|24449.89|24369.89|24448.95|24368.95|9
1733181390000|2024-12-02 23:16:30|24448.59|24368.59|24446.62|24366.62|24449.2|24369.2|24445.79|24365.79|10
1733181400000|2024-12-02 23:16:40|24445.99|24365.99|24446.05|24366.05|24447.14|24367.14|24445.94|24365.94|10
1733181410000|2024-12-02 23:16:50|24445.54|24365.54|24443.55|24363.55|24446.04|24366.04|24443.55|24363.55|9
1733181420000|2024-12-02 23:17:00|24443.37|24363.37|24442.02|24362.02|24443.37|24363.37|24441.27|24361.27|10
1733181430000|2024-12-02 23:17:10|24442.96|24362.96|24442.46|24362.46|24444.13|24364.13|24442.46|24362.46|10
1733181440000|2024-12-02 23:17:20|24442.41|24362.41|24442.76|24362.76|24443.91|24363.91|24442.41|24362.41|10
1733181450000|2024-12-02 23:17:30|24442.19|24362.19|24444.4|24364.4|24445.43|24365.43|24442.19|24362.19|10
1733181460000|2024-12-02 23:17:40|24444.18|24364.18|24444.88|24364.88|24444.92|24364.92|24441.82|24361.82|10
1733181470000|2024-12-02 23:17:50|24444.91|24364.91|24444.68|24364.68|24445.04|24365.04|24444.41|24364.41|10
1733181480000|2024-12-02 23:18:00|24443.87|24363.87|24440.58|24360.58|24443.87|24363.87|24440.4|24360.4|10
1733181490000|2024-12-02 23:18:10|24440.38|24360.38|24443.96|24363.96|24443.96|24363.96|24440.38|24360.38|10
1733181500000|2024-12-02 23:18:20|24444.12|24364.12|24445.94|24365.94|24446.58|24366.58|24444.12|24364.12|9
1733181510000|2024-12-02 23:18:30|24445.72|24365.72|24443.37|24363.37|24445.72|24365.72|24442.66|24362.66|10
1733181520000|2024-12-02 23:18:40|24442.88|24362.88|24440.22|24360.22|24442.88|24362.88|24439.91|24359.91|9
1733181530000|2024-12-02 23:18:50|24439.98|24359.98|24440.78|24360.78|24441.23|24361.23|24439.66|24359.66|10
1733181540000|2024-12-02 23:19:00|24439.85|24359.85|24440.3|24360.3|24441.78|24361.78|24439.85|24359.85|10
1733181550000|2024-12-02 23:19:10|24440.33|24360.33|24442.76|24362.76|24443.05|24363.05|24440.33|24360.33|10
1733181560000|2024-12-02 23:19:20|24442.9|24362.9|24442.93|24362.93|24443.31|24363.31|24441.81|24361.81|10
1733181570000|2024-12-02 23:19:30|24443.11|24363.11|24441.53|24361.53|24444.25|24364.25|24441.53|24361.53|10
1733181580000|2024-12-02 23:19:40|24441.52|24361.52|24439.73|24359.73|24441.56|24361.56|24439.42|24359.42|10
1733181590000|2024-12-02 23:19:50|24439.27|24359.27|24435.06|24355.06|24439.45|24359.45|24435.06|24355.06|10
1733181600000|2024-12-02 23:20:00|24434.84|24354.84|24429.28|24349.28|24435.13|24355.13|24429.28|24349.28|10
1733181610000|2024-12-02 23:20:10|24429.49|24349.49|24430.45|24350.45|24430.87|24350.87|24429.49|24349.49|10
1733181620000|2024-12-02 23:20:20|24429.96|24349.96|24434.49|24354.49|24434.49|24354.49|24427.52|24347.52|10
1733181630000|2024-12-02 23:20:30|24434.73|24354.73|24433.47|24353.47|24434.73|24354.73|24431.87|24351.87|10
1733181640000|2024-12-02 23:20:40|24433.6|24353.6|24428|24348|24433.6|24353.6|24428|24348|10
1733181650000|2024-12-02 23:20:50|24427.18|24347.18|24418.15|24338.15|24427.25|24347.25|24418.15|24338.15|10
1733181660000|2024-12-02 23:21:00|24417.93|24337.93|24411.14|24331.14|24417.93|24337.93|24410.2|24330.2|10
1733181670000|2024-12-02 23:21:10|24411.23|24331.23|24413.26|24333.26|24413.26|24333.26|24410.86|24330.86|10
1733181680000|2024-12-02 23:21:20|24410.86|24330.86|24413.33|24333.33|24413.37|24333.37|24410.86|24330.86|10
1733181690000|2024-12-02 23:21:30|24413.28|24333.28|24409.97|24329.97|24413.28|24333.28|24409.97|24329.97|10
1733181700000|2024-12-02 23:21:40|24409.33|24329.33|24406.13|24326.13|24409.33|24329.33|24405.51|24325.51|10
1733181710000|2024-12-02 23:21:50|24405.44|24325.44|24405.69|24325.69|24405.69|24325.69|24404.89|24324.89|10
1733181720000|2024-12-02 23:22:00|24407.03|24327.03|24410.02|24330.02|24410.27|24330.27|24407.03|24327.03|10
1733181730000|2024-12-02 23:22:10|24410.13|24330.13|24409.6|24329.6|24410.2|24330.2|24408.69|24328.69|10
1733181740000|2024-12-02 23:22:20|24410.59|24330.59|24410.49|24330.49|24410.6|24330.6|24409.38|24329.38|10
1733181750000|2024-12-02 23:22:30|24410.28|24330.28|24412.04|24332.04|24412.04|24332.04|24410.28|24330.28|10
1733181760000|2024-12-02 23:22:40|24412.18|24332.18|24416.46|24336.46|24416.46|24336.46|24412.18|24332.18|10
1733181770000|2024-12-02 23:22:50|24416.64|24336.64|24415.25|24335.25|24417.09|24337.09|24415.25|24335.25|10
1733181780000|2024-12-02 23:23:00|24414.24|24334.24|24416.31|24336.31|24416.31|24336.31|24412.32|24332.32|9
1733181790000|2024-12-02 23:23:10|24416.44|24336.44|24416.09|24336.09|24416.84|24336.84|24415.96|24335.96|9
1733181800000|2024-12-02 23:23:20|24417.97|24337.97|24419.19|24339.19|24419.6|24339.6|24417.97|24337.97|10
1733181810000|2024-12-02 23:23:30|24419.23|24339.23|24417.51|24337.51|24419.35|24339.35|24416.27|24336.27|10
1733181820000|2024-12-02 23:23:40|24419.96|24339.96|24422.46|24342.46|24422.46|24342.46|24419.89|24339.89|10
1733181830000|2024-12-02 23:23:50|24422.17|24342.17|24423.05|24343.05|24423.14|24343.14|24422.12|24342.12|10
1733181840000|2024-12-02 23:24:00|24422.47|24342.47|24423.01|24343.01|24424.29|24344.29|24422.46|24342.46|10
1733181850000|2024-12-02 23:24:10|24422.57|24342.57|24425.89|24345.89|24426.1|24346.1|24422.57|24342.57|10
1733181860000|2024-12-02 23:24:20|24425.91|24345.91|24425.88|24345.88|24427.85|24347.85|24425.88|24345.88|10
1733181870000|2024-12-02 23:24:30|24423.33|24343.33|24425.11|24345.11|24425.19|24345.19|24422.18|24342.18|10
1733181880000|2024-12-02 23:24:40|24424.5|24344.5|24420.29|24340.29|24424.5|24344.5|24420.29|24340.29|9
1733181890000|2024-12-02 23:24:50|24420.23|24340.23|24420.53|24340.53|24421.12|24341.12|24420.12|24340.12|10
1733181900000|2024-12-02 23:25:00|24420.16|24340.16|24416.68|24336.68|24420.47|24340.47|24416.68|24336.68|10
1733181910000|2024-12-02 23:25:10|24417.62|24337.62|24420.24|24340.24|24420.24|24340.24|24417.47|24337.47|10
1733181920000|2024-12-02 23:25:20|24420.37|24340.37|24423.05|24343.05|24423.05|24343.05|24420.37|24340.37|9
1733181930000|2024-12-02 23:25:30|24423.73|24343.73|24424.37|24344.37|24424.44|24344.44|24423.68|24343.68|10
1733181940000|2024-12-02 23:25:40|24424.85|24344.85|24426.94|24346.94|24426.94|24346.94|24424.85|24344.85|10
1733181950000|2024-12-02 23:25:50|24427.95|24347.95|24430.11|24350.11|24430.78|24350.78|24427.45|24347.45|10
1733181960000|2024-12-02 23:26:00|24429.56|24349.56|24431.33|24351.33|24431.86|24351.86|24429.56|24349.56|10
1733181970000|2024-12-02 23:26:10|24431.05|24351.05|24432.98|24352.98|24432.98|24352.98|24430.96|24350.96|10
1733181980000|2024-12-02 23:26:20|24433.01|24353.01|24435.14|24355.14|24435.4|24355.4|24432.3|24352.3|10
1733181990000|2024-12-02 23:26:30|24434.46|24354.46|24440.87|24360.87|24440.87|24360.87|24434.21|24354.21|10
1733182000000|2024-12-02 23:26:40|24441.25|24361.25|24443.25|24363.25|24443.25|24363.25|24439.77|24359.77|10
1733182010000|2024-12-02 23:26:50|24443.94|24363.94|24448.56|24368.56|24448.77|24368.77|24443.34|24363.34|10
1733182020000|2024-12-02 23:27:00|24447.78|24367.78|24447.89|24367.89|24448.32|24368.32|24447.06|24367.06|10
1733182030000|2024-12-02 23:27:10|24447.91|24367.91|24449.26|24369.26|24450.84|24370.84|24447.91|24367.91|10
1733182040000|2024-12-02 23:27:20|24449.4|24369.4|24449.72|24369.72|24449.87|24369.87|24448.67|24368.67|10
1733182050000|2024-12-02 23:27:30|24448.66|24368.66|24450.05|24370.05|24450.23|24370.23|24448.66|24368.66|10
1733182060000|2024-12-02 23:27:40|24449.35|24369.35|24451.25|24371.25|24451.25|24371.25|24449.1|24369.1|10
1733182070000|2024-12-02 23:27:50|24451.15|24371.15|24449.18|24369.18|24451.78|24371.78|24449.18|24369.18|10
1733182080000|2024-12-02 23:28:00|24449.45|24369.45|24448.13|24368.13|24449.74|24369.74|24448.04|24368.04|10
1733182090000|2024-12-02 23:28:10|24448.4|24368.4|24450.84|24370.84|24450.84|24370.84|24448.4|24368.4|10
1733182100000|2024-12-02 23:28:20|24451.33|24371.33|24453.14|24373.14|24453.74|24373.74|24451.33|24371.33|10
1733182110000|2024-12-02 23:28:30|24453.1|24373.1|24455.6|24375.6|24455.6|24375.6|24452.67|24372.67|10
1733182120000|2024-12-02 23:28:40|24455.95|24375.95|24455.12|24375.12|24456.1|24376.1|24455.12|24375.12|10
1733182130000|2024-12-02 23:28:50|24454.97|24374.97|24452.83|24372.83|24454.97|24374.97|24452.71|24372.71|10
1733182140000|2024-12-02 23:29:00|24452.69|24372.69|24450.13|24370.13|24453.61|24373.61|24450.13|24370.13|9
1733182150000|2024-12-02 23:29:10|24449.52|24369.52|24446.54|24366.54|24449.52|24369.52|24446.24|24366.24|10
1733182160000|2024-12-02 23:29:20|24446.66|24366.66|24447.1|24367.1|24447.1|24367.1|24446.66|24366.66|10
1733182170000|2024-12-02 23:29:30|24447.09|24367.09|24448.27|24368.27|24448.48|24368.48|24447.09|24367.09|10
1733182180000|2024-12-02 23:29:40|24448.43|24368.43|24446.13|24366.13|24448.43|24368.43|24445.74|24365.74|10
1733182190000|2024-12-02 23:29:50|24446.4|24366.4|24445.43|24365.43|24446.6|24366.6|24445.12|24365.12|10
1733182200000|2024-12-02 23:30:00|24445.24|24365.24|24441.11|24361.11|24445.8|24365.8|24441.11|24361.11|10
1733182210000|2024-12-02 23:30:10|24440.48|24360.48|24427.89|24347.89|24440.48|24360.48|24427.89|24347.89|10
1733182220000|2024-12-02 23:30:20|24427.53|24347.53|24430.96|24350.96|24430.96|24350.96|24427.53|24347.53|10
1733182230000|2024-12-02 23:30:30|24431.57|24351.57|24435.83|24355.83|24436.39|24356.39|24431.57|24351.57|10
1733182240000|2024-12-02 23:30:40|24435.27|24355.27|24436.2|24356.2|24436.47|24356.47|24435.27|24355.27|10
1733182250000|2024-12-02 23:30:50|24436.45|24356.45|24438.08|24358.08|24438.08|24358.08|24436.45|24356.45|9
1733182260000|2024-12-02 23:31:00|24438.33|24358.33|24438.29|24358.29|24438.42|24358.42|24437.05|24357.05|9
1733182270000|2024-12-02 23:31:10|24438.28|24358.28|24441.29|24361.29|24441.46|24361.46|24438.28|24358.28|10
1733182280000|2024-12-02 23:31:20|24441.31|24361.31|24448.09|24368.09|24448.09|24368.09|24440.82|24360.82|10
1733182290000|2024-12-02 23:31:30|24447.07|24367.07|24451.08|24371.08|24451.47|24371.47|24446.92|24366.92|10
1733182300000|2024-12-02 23:31:40|24451.23|24371.23|24450.03|24370.03|24451.33|24371.33|24449.41|24369.41|10
1733182310000|2024-12-02 23:31:50|24449.89|24369.89|24447.82|24367.82|24450.01|24370.01|24447.22|24367.22|10
1733182320000|2024-12-02 23:32:00|24448.3|24368.3|24455.34|24375.34|24455.34|24375.34|24448.3|24368.3|10
1733182330000|2024-12-02 23:32:10|24455.75|24375.75|24456.93|24376.93|24456.93|24376.93|24454.36|24374.36|10
1733182340000|2024-12-02 23:32:20|24457.48|24377.48|24460.02|24380.02|24460.02|24380.02|24457.48|24377.48|10
1733182350000|2024-12-02 23:32:30|24460.53|24380.53|24458.77|24378.77|24460.56|24380.56|24457.66|24377.66|10
1733182360000|2024-12-02 23:32:40|24459.88|24379.88|24462.32|24382.32|24462.32|24382.32|24459.73|24379.73|10
1733182370000|2024-12-02 23:32:50|24466.56|24386.56|24467.96|24387.96|24467.96|24387.96|24466.06|24386.06|10
1733182380000|2024-12-02 23:33:00|24467.79|24387.79|24466.58|24386.58|24467.79|24387.79|24466.58|24386.58|9
1733182390000|2024-12-02 23:33:10|24465.76|24385.76|24466.23|24386.23|24466.74|24386.74|24464.99|24384.99|10
1733182400000|2024-12-02 23:33:20|24466.74|24386.74|24466.11|24386.11|24468.82|24388.82|24466.11|24386.11|10
1733182410000|2024-12-02 23:33:30|24465.68|24385.68|24465.93|24385.93|24465.96|24385.96|24464.67|24384.67|10
1733182420000|2024-12-02 23:33:40|24467.84|24387.84|24468.21|24388.21|24468.82|24388.82|24467.84|24387.84|10
1733182430000|2024-12-02 23:33:50|24467.15|24387.15|24467.72|24387.72|24468.56|24388.56|24467.01|24387.01|9
1733182440000|2024-12-02 23:34:00|24466.98|24386.98|24464.46|24384.46|24467.64|24387.64|24463.51|24383.51|10
1733182450000|2024-12-02 23:34:10|24464.48|24384.48|24467.21|24387.21|24467.21|24387.21|24464.48|24384.48|9
1733182460000|2024-12-02 23:34:20|24467.34|24387.34|24472.73|24392.73|24472.73|24392.73|24467.34|24387.34|10
1733182470000|2024-12-02 23:34:30|24473.02|24393.02|24472.16|24392.16|24473.63|24393.63|24471.9|24391.9|10
1733182480000|2024-12-02 23:34:40|24473.27|24393.27|24476.51|24396.51|24476.51|24396.51|24473.27|24393.27|10
1733182490000|2024-12-02 23:34:50|24477.52|24397.52|24478.59|24398.59|24478.59|24398.59|24477.49|24397.49|9
1733182500000|2024-12-02 23:35:00|24478.71|24398.71|24476.47|24396.47|24479.45|24399.45|24476.47|24396.47|10
1733182510000|2024-12-02 23:35:10|24476.64|24396.64|24480.74|24400.74|24481.46|24401.46|24476.64|24396.64|10
1733182520000|2024-12-02 23:35:20|24480.62|24400.62|24482.48|24402.48|24482.67|24402.67|24480.22|24400.22|10
1733182530000|2024-12-02 23:35:30|24482.76|24402.76|24483.1|24403.1|24483.12|24403.12|24482.33|24402.33|10
1733182540000|2024-12-02 23:35:40|24483.08|24403.08|24482.48|24402.48|24484.27|24404.27|24482.48|24402.48|10
1733182550000|2024-12-02 23:35:50|24481.14|24401.14|24483.76|24403.76|24483.76|24403.76|24481.14|24401.14|10
1733182560000|2024-12-02 23:36:00|24484.07|24404.07|24484.42|24404.42|24484.68|24404.68|24483.09|24403.09|9
1733182570000|2024-12-02 23:36:10|24484.24|24404.24|24484.73|24404.73|24485.12|24405.12|24483.92|24403.92|10
1733182580000|2024-12-02 23:36:20|24484.92|24404.92|24487.71|24407.71|24487.97|24407.97|24484.92|24404.92|10
1733182590000|2024-12-02 23:36:30|24487.58|24407.58|24484.44|24404.44|24487.58|24407.58|24484.44|24404.44|10
1733182600000|2024-12-02 23:36:40|24484.66|24404.66|24487.05|24407.05|24487.05|24407.05|24483.94|24403.94|10
1733182610000|2024-12-02 23:36:50|24488.31|24408.31|24489.21|24409.21|24489.55|24409.55|24488.31|24408.31|10
1733182620000|2024-12-02 23:37:00|24489.13|24409.13|24481.79|24401.79|24489.13|24409.13|24481.79|24401.79|10
1733182630000|2024-12-02 23:37:10|24482.23|24402.23|24484.19|24404.19|24484.61|24404.61|24482.23|24402.23|10
1733182640000|2024-12-02 23:37:20|24484.18|24404.18|24483.47|24403.47|24486.29|24406.29|24483.47|24403.47|10
1733182650000|2024-12-02 23:37:30|24482.69|24402.69|24479.22|24399.22|24482.69|24402.69|24479.22|24399.22|9
1733182660000|2024-12-02 23:37:40|24479.35|24399.35|24481.09|24401.09|24481.09|24401.09|24479.24|24399.24|10
1733182670000|2024-12-02 23:37:50|24481.5|24401.5|24486.97|24406.97|24487.29|24407.29|24481.5|24401.5|10
1733182680000|2024-12-02 23:38:00|24485.13|24405.13|24482.7|24402.7|24485.13|24405.13|24482.39|24402.39|10
1733182690000|2024-12-02 23:38:10|24482.49|24402.49|24483.9|24403.9|24483.9|24403.9|24482|24402|10
1733182700000|2024-12-02 23:38:20|24483.78|24403.78|24482.9|24402.9|24483.78|24403.78|24482.14|24402.14|10
1733182710000|2024-12-02 23:38:30|24482.08|24402.08|24476.4|24396.4|24482.08|24402.08|24476.4|24396.4|10
1733182720000|2024-12-02 23:38:40|24477.17|24397.17|24477.31|24397.31|24477.46|24397.46|24476.75|24396.75|9
1733182730000|2024-12-02 23:38:50|24477.47|24397.47|24479.36|24399.36|24479.73|24399.73|24477.35|24397.35|10
1733182740000|2024-12-02 23:39:00|24479.65|24399.65|24482.7|24402.7|24484.24|24404.24|24479.38|24399.38|10
1733182750000|2024-12-02 23:39:10|24482.19|24402.19|24484.63|24404.63|24484.63|24404.63|24481.64|24401.64|10
1733182760000|2024-12-02 23:39:20|24484.77|24404.77|24485.7|24405.7|24486.4|24406.4|24484.77|24404.77|10
1733182770000|2024-12-02 23:39:30|24486.13|24406.13|24489.77|24409.77|24489.77|24409.77|24486.13|24406.13|10
1733182780000|2024-12-02 23:39:40|24490.13|24410.13|24490.34|24410.34|24491|24411|24490.1|24410.1|10
1733182790000|2024-12-02 23:39:50|24490.86|24410.86|24491.6|24411.6|24492.16|24412.16|24490.42|24410.42|10
1733182800000|2024-12-02 23:40:00|24491.31|24411.31|24489.7|24409.7|24492.34|24412.34|24489.7|24409.7|10
1733182810000|2024-12-02 23:40:10|24489.59|24409.59|24487.97|24407.97|24489.59|24409.59|24487.95|24407.95|10
1733182820000|2024-12-02 23:40:20|24487.94|24407.94|24487.14|24407.14|24488.64|24408.64|24486.91|24406.91|10
1733182830000|2024-12-02 23:40:30|24486.95|24406.95|24489.11|24409.11|24489.11|24409.11|24486.95|24406.95|10
1733182840000|2024-12-02 23:40:40|24489.23|24409.23|24490.09|24410.09|24490.09|24410.09|24489.23|24409.23|10
1733182850000|2024-12-02 23:40:50|24490.69|24410.69|24494.42|24414.42|24494.64|24414.64|24490.69|24410.69|10
1733182860000|2024-12-02 23:41:00|24494.55|24414.55|24499.56|24419.56|24499.56|24419.56|24494.55|24414.55|9
1733182870000|2024-12-02 23:41:10|24499.94|24419.94|24498.42|24418.42|24500.08|24420.08|24498.29|24418.29|10
1733182880000|2024-12-02 23:41:20|24496.93|24416.93|24497.15|24417.15|24497.15|24417.15|24495.71|24415.71|10
1733182890000|2024-12-02 23:41:30|24497.35|24417.35|24491.43|24411.43|24497.99|24417.99|24491.43|24411.43|10
1733182900000|2024-12-02 23:41:40|24491.66|24411.66|24488.74|24408.74|24491.89|24411.89|24488.74|24408.74|10
1733182910000|2024-12-02 23:41:50|24489.17|24409.17|24487.28|24407.28|24489.17|24409.17|24484.61|24404.61|10
1733182920000|2024-12-02 23:42:00|24487.74|24407.74|24489.54|24409.54|24489.54|24409.54|24486.82|24406.82|10
1733182930000|2024-12-02 23:42:10|24490.39|24410.39|24493.68|24413.68|24493.68|24413.68|24490.34|24410.34|10
1733182940000|2024-12-02 23:42:20|24493.77|24413.77|24497.45|24417.45|24497.45|24417.45|24493.77|24413.77|10
1733182950000|2024-12-02 23:42:30|24498.05|24418.05|24502.39|24422.39|24502.39|24422.39|24498.05|24418.05|10
1733182960000|2024-12-02 23:42:40|24502.63|24422.63|24502.66|24422.66|24503.69|24423.69|24502.63|24422.63|10
1733182970000|2024-12-02 23:42:50|24506.05|24426.05|24506.09|24426.09|24507.06|24427.06|24505.7|24425.7|10
1733182980000|2024-12-02 23:43:00|24505.38|24425.38|24505.32|24425.32|24506.72|24426.72|24505.32|24425.32|10
1733182990000|2024-12-02 23:43:10|24505.59|24425.59|24503.12|24423.12|24505.8|24425.8|24503.08|24423.08|10
1733183000000|2024-12-02 23:43:20|24503.19|24423.19|24503|24423|24504|24424|24503|24423|10
1733183010000|2024-12-02 23:43:30|24502.71|24422.71|24503.87|24423.87|24503.87|24423.87|24502.71|24422.71|10
1733183020000|2024-12-02 23:43:40|24503.73|24423.73|24503.58|24423.58|24504.27|24424.27|24503.27|24423.27|10
1733183030000|2024-12-02 23:43:50|24503.71|24423.71|24503.82|24423.82|24504.01|24424.01|24503.65|24423.65|10
1733183040000|2024-12-02 23:44:00|24503.83|24423.83|24506.97|24426.97|24507.19|24427.19|24503.83|24423.83|10
1733183050000|2024-12-02 23:44:10|24507.36|24427.36|24508.16|24428.16|24508.16|24428.16|24507.03|24427.03|9
1733183060000|2024-12-02 23:44:20|24508.28|24428.28|24509.65|24429.65|24510.11|24430.11|24508.28|24428.28|10
1733183070000|2024-12-02 23:44:30|24509.37|24429.37|24508.97|24428.97|24509.51|24429.51|24508.97|24428.97|10
1733183080000|2024-12-02 23:44:40|24508.75|24428.75|24509.01|24429.01|24509.44|24429.44|24508.75|24428.75|9
1733183090000|2024-12-02 23:44:50|24508.77|24428.77|24507.54|24427.54|24508.77|24428.77|24507.29|24427.29|10
1733183100000|2024-12-02 23:45:00|24506.54|24426.54|24500.73|24420.73|24506.54|24426.54|24500.73|24420.73|10
1733183110000|2024-12-02 23:45:10|24501.05|24421.05|24501.37|24421.37|24501.99|24421.99|24500.73|24420.73|10
1733183120000|2024-12-02 23:45:20|24501.38|24421.38|24502.9|24422.9|24503.76|24423.76|24501.33|24421.33|10
1733183130000|2024-12-02 23:45:30|24503.17|24423.17|24504.83|24424.83|24504.83|24424.83|24503.17|24423.17|10
1733183140000|2024-12-02 23:45:40|24504.61|24424.61|24506.09|24426.09|24506.09|24426.09|24504.34|24424.34|9
1733183150000|2024-12-02 23:45:50|24506.37|24426.37|24505.21|24425.21|24506.54|24426.54|24505.03|24425.03|10
1733183160000|2024-12-02 23:46:00|24504.55|24424.55|24497.91|24417.91|24504.55|24424.55|24497.91|24417.91|10
1733183170000|2024-12-02 23:46:10|24497.62|24417.62|24490.8|24410.8|24497.62|24417.62|24490.8|24410.8|10
1733183180000|2024-12-02 23:46:20|24490.35|24410.35|24490.85|24410.85|24491.2|24411.2|24490.35|24410.35|10
1733183190000|2024-12-02 23:46:30|24490.12|24410.12|24490.33|24410.33|24490.56|24410.56|24489.92|24409.92|10
1733183200000|2024-12-02 23:46:40|24490.7|24410.7|24490.75|24410.75|24491.32|24411.32|24490.05|24410.05|10
1733183210000|2024-12-02 23:46:50|24490.47|24410.47|24489.8|24409.8|24490.74|24410.74|24489.73|24409.73|9
1733183220000|2024-12-02 23:47:00|24489.97|24409.97|24491.42|24411.42|24491.65|24411.65|24489.97|24409.97|10
1733183230000|2024-12-02 23:47:10|24491.68|24411.68|24492.63|24412.63|24492.81|24412.81|24491.63|24411.63|10
1733183240000|2024-12-02 23:47:20|24492.82|24412.82|24491.72|24411.72|24494.39|24414.39|24491.64|24411.64|10
1733183250000|2024-12-02 23:47:30|24491.9|24411.9|24486.53|24406.53|24492.87|24412.87|24486.53|24406.53|10
1733183260000|2024-12-02 23:47:40|24485.66|24405.66|24479.38|24399.38|24485.66|24405.66|24478.23|24398.23|10
1733183270000|2024-12-02 23:47:50|24479.94|24399.94|24470.1|24390.1|24479.94|24399.94|24469.81|24389.81|10
1733183280000|2024-12-02 23:48:00|24469.9|24389.9|24474.12|24394.12|24474.96|24394.96|24469.9|24389.9|10
1733183290000|2024-12-02 23:48:10|24474.02|24394.02|24479.19|24399.19|24479.19|24399.19|24474.02|24394.02|10
1733183300000|2024-12-02 23:48:20|24479.05|24399.05|24478.98|24398.98|24479.09|24399.09|24476.82|24396.82|10
1733183310000|2024-12-02 23:48:30|24478.77|24398.77|24479.28|24399.28|24480.39|24400.39|24478.77|24398.77|10
1733183320000|2024-12-02 23:48:40|24480.23|24400.23|24480.97|24400.97|24481.61|24401.61|24479.66|24399.66|10
1733183330000|2024-12-02 23:48:50|24482.13|24402.13|24483.7|24403.7|24484.76|24404.76|24482.13|24402.13|10
1733183340000|2024-12-02 23:49:00|24482.67|24402.67|24484.32|24404.32|24484.32|24404.32|24482.66|24402.66|10
1733183350000|2024-12-02 23:49:10|24484.99|24404.99|24484.92|24404.92|24486.64|24406.64|24484.92|24404.92|10
1733183360000|2024-12-02 23:49:20|24485.6|24405.6|24483.8|24403.8|24486.21|24406.21|24483.8|24403.8|10
1733183370000|2024-12-02 23:49:30|24483.51|24403.51|24483.71|24403.71|24484.45|24404.45|24482.91|24402.91|10
1733183380000|2024-12-02 23:49:40|24483.66|24403.66|24484.13|24404.13|24485.15|24405.15|24483.66|24403.66|9
1733183390000|2024-12-02 23:49:50|24477.92|24397.92|24477.87|24397.87|24478.89|24398.89|24477.75|24397.75|10
1733183400000|2024-12-02 23:50:00|24478.18|24398.18|24480.03|24400.03|24480.35|24400.35|24478.11|24398.11|10
1733183410000|2024-12-02 23:50:10|24479.48|24399.48|24479.72|24399.72|24479.76|24399.76|24478.71|24398.71|10
1733183420000|2024-12-02 23:50:20|24478.97|24398.97|24479.14|24399.14|24479.14|24399.14|24477.74|24397.74|10
1733183430000|2024-12-02 23:50:30|24479.27|24399.27|24481.77|24401.77|24481.77|24401.77|24478.91|24398.91|10
1733183440000|2024-12-02 23:50:40|24483.58|24403.58|24486.28|24406.28|24486.28|24406.28|24483.58|24403.58|10
1733183450000|2024-12-02 23:50:50|24486.2|24406.2|24488.24|24408.24|24488.25|24408.25|24486.18|24406.18|10
1733183460000|2024-12-02 23:51:00|24488.54|24408.54|24492.99|24412.99|24492.99|24412.99|24488.54|24408.54|9
1733183470000|2024-12-02 23:51:10|24492.95|24412.95|24495.98|24415.98|24496.42|24416.42|24492.95|24412.95|10
1733183480000|2024-12-02 23:51:20|24495.62|24415.62|24496.99|24416.99|24497.15|24417.15|24495.62|24415.62|10
1733183490000|2024-12-02 23:51:30|24497.64|24417.64|24503.46|24423.46|24503.46|24423.46|24497.64|24417.64|10
1733183500000|2024-12-02 23:51:40|24503.64|24423.64|24511.32|24431.32|24511.32|24431.32|24503.64|24423.64|10
1733183510000|2024-12-02 23:51:50|24511.76|24431.76|24514.75|24434.75|24514.75|24434.75|24511.76|24431.76|10
1733183520000|2024-12-02 23:52:00|24515.18|24435.18|24517.13|24437.13|24517.13|24437.13|24514.62|24434.62|10
1733183530000|2024-12-02 23:52:10|24517.07|24437.07|24515.36|24435.36|24517.38|24437.38|24514.42|24434.42|10
1733183540000|2024-12-02 23:52:20|24514.62|24434.62|24516.7|24436.7|24516.7|24436.7|24513.5|24433.5|10
1733183550000|2024-12-02 23:52:30|24516.1|24436.1|24524.69|24444.69|24524.69|24444.69|24516.05|24436.05|10
1733183560000|2024-12-02 23:52:40|24524.64|24444.64|24526.2|24446.2|24526.2|24446.2|24524.02|24444.02|10
1733183570000|2024-12-02 23:52:50|24526.1|24446.1|24523.24|24443.24|24526.24|24446.24|24523.24|24443.24|10
1733183580000|2024-12-02 23:53:00|24522.59|24442.59|24524.05|24444.05|24525.15|24445.15|24522.55|24442.55|10
1733183590000|2024-12-02 23:53:10|24524.02|24444.02|24522.46|24442.46|24524.02|24444.02|24521.69|24441.69|10
1733183600000|2024-12-02 23:53:20|24522.2|24442.2|24519.97|24439.97|24522.54|24442.54|24519.97|24439.97|9
1733183610000|2024-12-02 23:53:30|24519.13|24439.13|24517.85|24437.85|24519.13|24439.13|24517.85|24437.85|10
1733183620000|2024-12-02 23:53:40|24517.94|24437.94|24529.88|24449.88|24530.47|24450.47|24517.94|24437.94|10
1733183630000|2024-12-02 23:53:50|24530.27|24450.27|24524.79|24444.79|24530.27|24450.27|24524.79|24444.79|10
1733183640000|2024-12-02 23:54:00|24524.06|24444.06|24525.66|24445.66|24525.66|24445.66|24522.3|24442.3|10
1733183650000|2024-12-02 23:54:10|24527.33|24447.33|24530.73|24450.73|24530.73|24450.73|24526.85|24446.85|10
1733183660000|2024-12-02 23:54:20|24530.5|24450.5|24534.72|24454.72|24534.72|24454.72|24530.5|24450.5|9
1733183670000|2024-12-02 23:54:30|24534.54|24454.54|24533.11|24453.11|24534.78|24454.78|24533.11|24453.11|10
1733183680000|2024-12-02 23:54:40|24532.97|24452.97|24532.24|24452.24|24534.19|24454.19|24532.18|24452.18|10
1733183690000|2024-12-02 23:54:50|24532.33|24452.33|24533.2|24453.2|24533.2|24453.2|24532.01|24452.01|10
1733183700000|2024-12-02 23:55:00|24532.91|24452.91|24539.38|24459.38|24539.38|24459.38|24532.91|24452.91|10
1733183710000|2024-12-02 23:55:10|24539.52|24459.52|24543.17|24463.17|24543.3|24463.3|24539.34|24459.34|10
1733183720000|2024-12-02 23:55:20|24542.81|24462.81|24545.8|24465.8|24547.56|24467.56|24542.81|24462.81|10
1733183730000|2024-12-02 23:55:30|24545.67|24465.67|24546.41|24466.41|24548.81|24468.81|24545.6|24465.6|10
1733183740000|2024-12-02 23:55:40|24548.69|24468.69|24549.25|24469.25|24549.81|24469.81|24548.14|24468.14|10
1733183750000|2024-12-02 23:55:50|24549.99|24469.99|24548.62|24468.62|24549.99|24469.99|24548.4|24468.4|10
1733183760000|2024-12-02 23:56:00|24547.67|24467.67|24539.73|24459.73|24547.67|24467.67|24539.73|24459.73|10
1733183770000|2024-12-02 23:56:10|24538.64|24458.64|24538.57|24458.57|24539.42|24459.42|24537.64|24457.64|10
1733183780000|2024-12-02 23:56:20|24538.81|24458.81|24538.33|24458.33|24540.47|24460.47|24537.86|24457.86|10
1733183790000|2024-12-02 23:56:30|24537.99|24457.99|24535.15|24455.15|24537.99|24457.99|24534.64|24454.64|8
1733183800000|2024-12-02 23:56:40|24534.91|24454.91|24535.74|24455.74|24535.74|24455.74|24534.4|24454.4|10
1733183810000|2024-12-02 23:56:50|24536.66|24456.66|24539.99|24459.99|24540.17|24460.17|24536.66|24456.66|10
1733183820000|2024-12-02 23:57:00|24539.88|24459.88|24538.91|24458.91|24540.93|24460.93|24538.91|24458.91|10
1733183830000|2024-12-02 23:57:10|24538.78|24458.78|24539.62|24459.62|24539.65|24459.65|24538.78|24458.78|10
1733183840000|2024-12-02 23:57:20|24539.27|24459.27|24542.66|24462.66|24542.66|24462.66|24539.17|24459.17|8
1733183850000|2024-12-02 23:57:30|24542.64|24462.64|24547.3|24467.3|24547.3|24467.3|24542.64|24462.64|10
1733183860000|2024-12-02 23:57:40|24547.72|24467.72|24546.53|24466.53|24547.72|24467.72|24546.53|24466.53|10
1733183870000|2024-12-02 23:57:50|24546.69|24466.69|24546.74|24466.74|24546.85|24466.85|24545.37|24465.37|9
1733183880000|2024-12-02 23:58:00|24546.41|24466.41|24543.35|24463.35|24546.41|24466.41|24543.11|24463.11|9
1733183890000|2024-12-02 23:58:10|24543.47|24463.47|24542.03|24462.03|24543.47|24463.47|24541.68|24461.68|10
1733183900000|2024-12-02 23:58:20|24542.44|24462.44|24543.67|24463.67|24543.67|24463.67|24542.16|24462.16|9
1733183910000|2024-12-02 23:58:30|24543.92|24463.92|24544.81|24464.81|24544.81|24464.81|24542.71|24462.71|10
1733183920000|2024-12-02 23:58:40|24544.88|24464.88|24548.3|24468.3|24548.61|24468.61|24544.88|24464.88|10
1733183930000|2024-12-02 23:58:50|24548.24|24468.24|24546.5|24466.5|24548.24|24468.24|24546.5|24466.5|10
1733183940000|2024-12-02 23:59:00|24546.7|24466.7|24552.41|24472.41|24552.41|24472.41|24546.7|24466.7|10
1733183950000|2024-12-02 23:59:10|24552.68|24472.68|24554.57|24474.57|24554.59|24474.59|24552.68|24472.68|10
1733183960000|2024-12-02 23:59:20|24554.84|24474.84|24553.68|24473.68|24554.84|24474.84|24553.39|24473.39|10
1733183970000|2024-12-02 23:59:30|24553.66|24473.66|24553.1|24473.1|24553.66|24473.66|24553.05|24473.05|10
1733183980000|2024-12-02 23:59:40|24553.26|24473.26|24552.5|24472.5|24554|24474|24552.5|24472.5|10
1733183990000|2024-12-02 23:59:50|24552.52|24472.52|24552.43|24472.43|24552.52|24472.52|24551.02|24471.02|10
1733184000000|2024-12-03 00:00:00|24552.53|24472.53|24548.8|24468.8|24552.77|24472.77|24548.64|24468.64|10
1733184010000|2024-12-03 00:00:10|24548.78|24468.78|24550.52|24470.52|24550.52|24470.52|24546.6|24466.6|10
1733184020000|2024-12-03 00:00:20|24550.24|24470.24|24554.5|24474.5|24554.5|24474.5|24550.24|24470.24|10
1733184030000|2024-12-03 00:00:30|24555.05|24475.05|24555.92|24475.92|24555.92|24475.92|24554.34|24474.34|10
1733184040000|2024-12-03 00:00:40|24555.12|24475.12|24551.45|24471.45|24555.14|24475.14|24550.86|24470.86|10
1733184050000|2024-12-03 00:00:50|24551.42|24471.42|24550.97|24470.97|24551.73|24471.73|24550.18|24470.18|10
1733184060000|2024-12-03 00:01:00|24551.81|24471.81|24549.6|24469.6|24551.81|24471.81|24548.7|24468.7|10
1733184070000|2024-12-03 00:01:10|24548.52|24468.52|24547.35|24467.35|24548.52|24468.52|24546.3|24466.3|10
1733184080000|2024-12-03 00:01:20|24547.99|24467.99|24547.1|24467.1|24547.99|24467.99|24545.97|24465.97|10
1733184090000|2024-12-03 00:01:30|24546.99|24466.99|24544.25|24464.25|24547.39|24467.39|24544.25|24464.25|9
1733184100000|2024-12-03 00:01:40|24544.18|24464.18|24542.32|24462.32|24544.69|24464.69|24542.32|24462.32|9
1733184110000|2024-12-03 00:01:50|24541.64|24461.64|24536.09|24456.09|24541.64|24461.64|24536.09|24456.09|10
1733184120000|2024-12-03 00:02:00|24529.99|24449.99|24521.41|24441.41|24529.99|24449.99|24521.41|24441.41|10
1733184130000|2024-12-03 00:02:10|24522.47|24442.47|24517.29|24437.29|24522.58|24442.58|24516.96|24436.96|10
1733184140000|2024-12-03 00:02:20|24517.94|24437.94|24516.42|24436.42|24518.99|24438.99|24516.42|24436.42|10
1733184150000|2024-12-03 00:02:30|24516.99|24436.99|24509.71|24429.71|24516.99|24436.99|24509.71|24429.71|10
1733184160000|2024-12-03 00:02:40|24509.24|24429.24|24499.14|24419.14|24509.24|24429.24|24499.14|24419.14|10
1733184170000|2024-12-03 00:02:50|24497.93|24417.93|24490.32|24410.32|24497.93|24417.93|24489.66|24409.66|10
1733184180000|2024-12-03 00:03:00|24490.19|24410.19|24491.16|24411.16|24491.22|24411.22|24489.46|24409.46|10
1733184190000|2024-12-03 00:03:10|24489.86|24409.86|24489.6|24409.6|24491.59|24411.59|24489.5|24409.5|10
1733184200000|2024-12-03 00:03:20|24489.24|24409.24|24492.19|24412.19|24492.19|24412.19|24489.24|24409.24|10
1733184210000|2024-12-03 00:03:30|24491.57|24411.57|24498.07|24418.07|24498.39|24418.39|24491.4|24411.4|10
1733184220000|2024-12-03 00:03:40|24498.13|24418.13|24494.43|24414.43|24500.74|24420.74|24494.43|24414.43|10
1733184230000|2024-12-03 00:03:50|24494.85|24414.85|24495.96|24415.96|24496.75|24416.75|24494.85|24414.85|10
1733184240000|2024-12-03 00:04:00|24495.98|24415.98|24500.2|24420.2|24500.2|24420.2|24495.41|24415.41|10
1733184250000|2024-12-03 00:04:10|24500.04|24420.04|24502.73|24422.73|24502.73|24422.73|24499.94|24419.94|10
1733184260000|2024-12-03 00:04:20|24503.7|24423.7|24514.8|24434.8|24514.8|24434.8|24503.33|24423.33|10
1733184270000|2024-12-03 00:04:30|24514.83|24434.83|24519.43|24439.43|24519.43|24439.43|24514.83|24434.83|10
1733184280000|2024-12-03 00:04:40|24520.37|24440.37|24524.58|24444.58|24524.58|24444.58|24520.37|24440.37|10
1733184290000|2024-12-03 00:04:50|24525.99|24445.99|24531.58|24451.58|24531.58|24451.58|24525.99|24445.99|10
1733184300000|2024-12-03 00:05:00|24532.14|24452.14|24535.92|24455.92|24535.92|24455.92|24531.51|24451.51|10
1733184310000|2024-12-03 00:05:10|24535.55|24455.55|24539.14|24459.14|24539.14|24459.14|24534.12|24454.12|10
1733184320000|2024-12-03 00:05:20|24538.6|24458.6|24536.03|24456.03|24538.6|24458.6|24536.03|24456.03|10
1733184330000|2024-12-03 00:05:30|24535.03|24455.03|24530.14|24450.14|24535.03|24455.03|24530.14|24450.14|10
1733184340000|2024-12-03 00:05:40|24531.71|24451.71|24531.64|24451.64|24532.44|24452.44|24530.95|24450.95|10
1733184350000|2024-12-03 00:05:50|24532.43|24452.43|24531.53|24451.53|24532.98|24452.98|24531.09|24451.09|10
1733184360000|2024-12-03 00:06:00|24530.98|24450.98|24530.43|24450.43|24533.28|24453.28|24530.05|24450.05|10
1733184370000|2024-12-03 00:06:10|24528.38|24448.38|24522|24442|24528.38|24448.38|24522|24442|10
1733184380000|2024-12-03 00:06:20|24520.68|24440.68|24518.81|24438.81|24522.18|24442.18|24518.81|24438.81|10
1733184390000|2024-12-03 00:06:30|24518.97|24438.97|24518.31|24438.31|24520.29|24440.29|24517.91|24437.91|10
1733184400000|2024-12-03 00:06:40|24519.47|24439.47|24521.5|24441.5|24521.5|24441.5|24519.47|24439.47|8
1733184410000|2024-12-03 00:06:50|24521.24|24441.24|24526.7|24446.7|24526.7|24446.7|24521.24|24441.24|10
1733184420000|2024-12-03 00:07:00|24527.11|24447.11|24532.28|24452.28|24532.28|24452.28|24526.86|24446.86|10
1733184430000|2024-12-03 00:07:10|24532.64|24452.64|24536.89|24456.89|24536.89|24456.89|24532.51|24452.51|10
1733184440000|2024-12-03 00:07:20|24537.73|24457.73|24535.75|24455.75|24537.73|24457.73|24534.6|24454.6|10
1733184450000|2024-12-03 00:07:30|24535.82|24455.82|24529.93|24449.93|24535.93|24455.93|24529.93|24449.93|10
1733184460000|2024-12-03 00:07:40|24527.33|24447.33|24526.64|24446.64|24527.33|24447.33|24522.61|24442.61|10
1733184470000|2024-12-03 00:07:50|24525.55|24445.55|24531.24|24451.24|24531.24|24451.24|24525.34|24445.34|10
1733184480000|2024-12-03 00:08:00|24531.63|24451.63|24536.04|24456.04|24538.29|24458.29|24531.43|24451.43|10
1733184490000|2024-12-03 00:08:10|24534.03|24454.03|24531.1|24451.1|24535.45|24455.45|24531.1|24451.1|10
1733184500000|2024-12-03 00:08:20|24531.48|24451.48|24529.14|24449.14|24532.52|24452.52|24529.14|24449.14|9
1733184510000|2024-12-03 00:08:30|24529.16|24449.16|24540.05|24460.05|24540.05|24460.05|24528.96|24448.96|10
1733184520000|2024-12-03 00:08:40|24540.39|24460.39|24546.94|24466.94|24546.94|24466.94|24540.14|24460.14|10
1733184530000|2024-12-03 00:08:50|24547.41|24467.41|24550.39|24470.39|24550.41|24470.41|24547.05|24467.05|10
1733184540000|2024-12-03 00:09:00|24548.43|24468.43|24547.51|24467.51|24549.02|24469.02|24547.19|24467.19|10
1733184550000|2024-12-03 00:09:10|24547.68|24467.68|24552.01|24472.01|24552.01|24472.01|24547.68|24467.68|10
1733184560000|2024-12-03 00:09:20|24552.11|24472.11|24558.91|24478.91|24558.91|24478.91|24552.11|24472.11|10
1733184570000|2024-12-03 00:09:30|24560.63|24480.63|24563.26|24483.26|24564.63|24484.63|24560.63|24480.63|10
1733184580000|2024-12-03 00:09:40|24563.96|24483.96|24563.93|24483.93|24565.34|24485.34|24562.82|24482.82|10
1733184590000|2024-12-03 00:09:50|24563.26|24483.26|24561.72|24481.72|24564.4|24484.4|24561.52|24481.52|10
1733184600000|2024-12-03 00:10:00|24562.16|24482.16|24552.73|24472.73|24562.16|24482.16|24552.73|24472.73|10
1733184610000|2024-12-03 00:10:10|24552.84|24472.84|24554.33|24474.33|24555.44|24475.44|24552.84|24472.84|10
1733184620000|2024-12-03 00:10:20|24554.95|24474.95|24554.5|24474.5|24555.15|24475.15|24553.37|24473.37|10
1733184630000|2024-12-03 00:10:30|24554.72|24474.72|24562.15|24482.15|24562.15|24482.15|24554.54|24474.54|10
1733184640000|2024-12-03 00:10:40|24562.19|24482.19|24565.51|24485.51|24565.64|24485.64|24561.88|24481.88|10
1733184650000|2024-12-03 00:10:50|24565.42|24485.42|24566.5|24486.5|24568.93|24488.93|24565.42|24485.42|10
1733184660000|2024-12-03 00:11:00|24565.82|24485.82|24564.48|24484.48|24565.82|24485.82|24562.84|24482.84|10
1733184670000|2024-12-03 00:11:10|24563.84|24483.84|24564.23|24484.23|24564.61|24484.61|24562.4|24482.4|10
1733184680000|2024-12-03 00:11:20|24564.47|24484.47|24562.65|24482.65|24566.28|24486.28|24562.65|24482.65|10
1733184690000|2024-12-03 00:11:30|24562.77|24482.77|24565.41|24485.41|24565.41|24485.41|24562.08|24482.08|10
1733184700000|2024-12-03 00:11:40|24565.02|24485.02|24565.35|24485.35|24565.61|24485.61|24563.29|24483.29|10
1733184710000|2024-12-03 00:11:50|24565.63|24485.63|24565.43|24485.43|24566.03|24486.03|24565.4|24485.4|10
1733184720000|2024-12-03 00:12:00|24565.03|24485.03|24564.13|24484.13|24566.51|24486.51|24564.13|24484.13|10
1733184730000|2024-12-03 00:12:10|24563.86|24483.86|24574.42|24494.42|24574.42|24494.42|24563.86|24483.86|10
1733184740000|2024-12-03 00:12:20|24574.74|24494.74|24576.18|24496.18|24577.41|24497.41|24574.74|24494.74|10
1733184750000|2024-12-03 00:12:30|24577.56|24497.56|24578|24498|24578|24498|24576.83|24496.83|10
1733184760000|2024-12-03 00:12:40|24577.91|24497.91|24578.92|24498.92|24578.92|24498.92|24577.23|24497.23|10
1733184770000|2024-12-03 00:12:50|24579.26|24499.26|24580.41|24500.41|24580.41|24500.41|24578.37|24498.37|10
1733184780000|2024-12-03 00:13:00|24580.4|24500.4|24588.77|24508.77|24588.77|24508.77|24580.4|24500.4|10
1733184790000|2024-12-03 00:13:10|24588.84|24508.84|24591.88|24511.88|24591.88|24511.88|24588.84|24508.84|10
1733184800000|2024-12-03 00:13:20|24592.43|24512.43|24595.84|24515.84|24596.79|24516.79|24591.89|24511.89|10
1733184810000|2024-12-03 00:13:30|24595.65|24515.65|24597.36|24517.36|24599.12|24519.12|24595.65|24515.65|10
1733184820000|2024-12-03 00:13:40|24597|24517|24596.61|24516.61|24597.39|24517.39|24595.66|24515.66|10
1733184830000|2024-12-03 00:13:50|24597.06|24517.06|24603.59|24523.59|24603.8|24523.8|24597.06|24517.06|10
1733184840000|2024-12-03 00:14:00|24603.49|24523.49|24603.06|24523.06|24603.86|24523.86|24602.19|24522.19|10
1733184850000|2024-12-03 00:14:10|24602.47|24522.47|24602.76|24522.76|24603.83|24523.83|24601.36|24521.36|10
1733184860000|2024-12-03 00:14:20|24601.9|24521.9|24598.85|24518.85|24601.9|24521.9|24598.85|24518.85|10
1733184870000|2024-12-03 00:14:30|24598.69|24518.69|24595.17|24515.17|24599.19|24519.19|24595.17|24515.17|10
1733184880000|2024-12-03 00:14:40|24595.1|24515.1|24593.67|24513.67|24596.55|24516.55|24593.64|24513.64|9
1733184890000|2024-12-03 00:14:50|24592.43|24512.43|24585.55|24505.55|24592.43|24512.43|24585.21|24505.21|10
1733184900000|2024-12-03 00:15:00|24585.98|24505.98|24585.53|24505.53|24588.37|24508.37|24585.28|24505.28|10
1733184910000|2024-12-03 00:15:10|24585.14|24505.14|24575.79|24495.79|24587.8|24507.8|24575.79|24495.79|10
1733184920000|2024-12-03 00:15:20|24575.55|24495.55|24572.75|24492.75|24575.55|24495.55|24572.66|24492.66|10
1733184930000|2024-12-03 00:15:30|24572.56|24492.56|24569.4|24489.4|24572.56|24492.56|24568.51|24488.51|10
1733184940000|2024-12-03 00:15:40|24567.87|24487.87|24564.62|24484.62|24567.87|24487.87|24563.73|24483.73|10
1733184950000|2024-12-03 00:15:50|24566.61|24486.61|24564.47|24484.47|24567.01|24487.01|24564.36|24484.36|10
1733184960000|2024-12-03 00:16:00|24564.28|24484.28|24564.98|24484.98|24565.62|24485.62|24563.94|24483.94|10
1733184970000|2024-12-03 00:16:10|24565.11|24485.11|24563.45|24483.45|24565.11|24485.11|24562.84|24482.84|10
1733184980000|2024-12-03 00:16:20|24562.92|24482.92|24553.93|24473.93|24562.92|24482.92|24553.93|24473.93|10
1733184990000|2024-12-03 00:16:30|24552.99|24472.99|24551.1|24471.1|24553.35|24473.35|24551.1|24471.1|10
1733185000000|2024-12-03 00:16:40|24550.51|24470.51|24542.47|24462.47|24550.51|24470.51|24542.47|24462.47|10
1733185010000|2024-12-03 00:16:50|24542.22|24462.22|24540.23|24460.23|24542.22|24462.22|24540.23|24460.23|10
1733185020000|2024-12-03 00:17:00|24539.85|24459.85|24531.46|24451.46|24539.85|24459.85|24531.22|24451.22|10
1733185030000|2024-12-03 00:17:10|24530.62|24450.62|24518.9|24438.9|24530.62|24450.62|24518.9|24438.9|10
1733185040000|2024-12-03 00:17:20|24518.05|24438.05|24517.95|24437.95|24518.24|24438.24|24516.48|24436.48|10
1733185050000|2024-12-03 00:17:30|24520.12|24440.12|24520.84|24440.84|24521.35|24441.35|24516.79|24436.79|10
1733185060000|2024-12-03 00:17:40|24521.14|24441.14|24531.29|24451.29|24531.29|24451.29|24521.14|24441.14|10
1733185070000|2024-12-03 00:17:50|24534.73|24454.73|24546.46|24466.46|24546.46|24466.46|24534.73|24454.73|10
1733185080000|2024-12-03 00:18:00|24547.3|24467.3|24551.85|24471.85|24551.85|24471.85|24546.6|24466.6|10
1733185090000|2024-12-03 00:18:10|24551.66|24471.66|24557.47|24477.47|24557.47|24477.47|24551.66|24471.66|10
1733185100000|2024-12-03 00:18:20|24557.26|24477.26|24556.89|24476.89|24559.7|24479.7|24556.5|24476.5|10
1733185110000|2024-12-03 00:18:30|24556.92|24476.92|24554.43|24474.43|24556.92|24476.92|24554.43|24474.43|9
1733185120000|2024-12-03 00:18:40|24554.91|24474.91|24549.6|24469.6|24554.91|24474.91|24548.28|24468.28|10
1733185130000|2024-12-03 00:18:50|24549.17|24469.17|24543.28|24463.28|24549.17|24469.17|24543.28|24463.28|10
1733185140000|2024-12-03 00:19:00|24543.19|24463.19|24538.7|24458.7|24543.28|24463.28|24538.7|24458.7|10
1733185150000|2024-12-03 00:19:10|24538.63|24458.63|24541.67|24461.67|24541.67|24461.67|24537.65|24457.65|10
1733185160000|2024-12-03 00:19:20|24542.18|24462.18|24546.44|24466.44|24546.44|24466.44|24542.18|24462.18|10
1733185170000|2024-12-03 00:19:30|24546.77|24466.77|24551.9|24471.9|24551.9|24471.9|24546.77|24466.77|10
1733185180000|2024-12-03 00:19:40|24550.83|24470.83|24548.36|24468.36|24551.63|24471.63|24547.64|24467.64|10
1733185190000|2024-12-03 00:19:50|24548.73|24468.73|24552.89|24472.89|24553.47|24473.47|24548.73|24468.73|10
1733185200000|2024-12-03 00:20:00|24552.79|24472.79|24548.28|24468.28|24554.04|24474.04|24548.28|24468.28|10
1733185210000|2024-12-03 00:20:10|24548.24|24468.24|24551.71|24471.71|24551.71|24471.71|24547.45|24467.45|10
1733185220000|2024-12-03 00:20:20|24552.39|24472.39|24555.1|24475.1|24556.55|24476.55|24552.39|24472.39|10
1733185230000|2024-12-03 00:20:30|24553.72|24473.72|24556.11|24476.11|24556.61|24476.61|24553.72|24473.72|10
1733185240000|2024-12-03 00:20:40|24555.99|24475.99|24560.38|24480.38|24560.38|24480.38|24555.99|24475.99|10
1733185250000|2024-12-03 00:20:50|24560.01|24480.01|24557.06|24477.06|24560.01|24480.01|24557.06|24477.06|10
1733185260000|2024-12-03 00:21:00|24556.93|24476.93|24552.51|24472.51|24556.93|24476.93|24551.95|24471.95|10
1733185270000|2024-12-03 00:21:10|24554.24|24474.24|24552.72|24472.72|24555.31|24475.31|24552.55|24472.55|10
1733185280000|2024-12-03 00:21:20|24552.41|24472.41|24549.04|24469.04|24553.81|24473.81|24549.04|24469.04|10
1733185290000|2024-12-03 00:21:30|24548.87|24468.87|24550.31|24470.31|24551.3|24471.3|24548.87|24468.87|10
1733185300000|2024-12-03 00:21:40|24550.39|24470.39|24546.71|24466.71|24550.77|24470.77|24546.71|24466.71|10
1733185310000|2024-12-03 00:21:50|24547.21|24467.21|24546.5|24466.5|24547.76|24467.76|24546.5|24466.5|10
1733185320000|2024-12-03 00:22:00|24546.11|24466.11|24543.81|24463.81|24548.15|24468.15|24543.81|24463.81|10
1733185330000|2024-12-03 00:22:10|24543.76|24463.76|24534.48|24454.48|24543.76|24463.76|24534.48|24454.48|10
1733185340000|2024-12-03 00:22:20|24533.2|24453.2|24517.52|24437.52|24533.2|24453.2|24517.52|24437.52|10
1733185350000|2024-12-03 00:22:30|24519.25|24439.25|24498.31|24418.31|24519.25|24439.25|24498.31|24418.31|10
1733185360000|2024-12-03 00:22:40|24498.81|24418.81|24490.31|24410.31|24498.81|24418.81|24490.31|24410.31|10
1733185370000|2024-12-03 00:22:50|24490.07|24410.07|24485.58|24405.58|24490.07|24410.07|24485.58|24405.58|10
1733185380000|2024-12-03 00:23:00|24486.57|24406.57|24486.82|24406.82|24486.82|24406.82|24484.64|24404.64|10
1733185390000|2024-12-03 00:23:10|24487.89|24407.89|24492.81|24412.81|24492.81|24412.81|24487.49|24407.49|9
1733185400000|2024-12-03 00:23:20|24492.01|24412.01|24490.41|24410.41|24493.04|24413.04|24490.41|24410.41|9
1733185410000|2024-12-03 00:23:30|24489.83|24409.83|24495.49|24415.49|24495.49|24415.49|24489.83|24409.83|10
1733185420000|2024-12-03 00:23:40|24494.84|24414.84|24497.43|24417.43|24497.43|24417.43|24494.84|24414.84|10
1733185430000|2024-12-03 00:23:50|24498.84|24418.84|24504.16|24424.16|24504.16|24424.16|24498.84|24418.84|10
1733185440000|2024-12-03 00:24:00|24504.79|24424.79|24506.66|24426.66|24507.8|24427.8|24504.44|24424.44|10
1733185450000|2024-12-03 00:24:10|24505.88|24425.88|24506.53|24426.53|24507.15|24427.15|24505.63|24425.63|10
1733185460000|2024-12-03 00:24:20|24505.53|24425.53|24505.74|24425.74|24505.74|24425.74|24504.81|24424.81|10
1733185470000|2024-12-03 00:24:30|24506.59|24426.59|24510.88|24430.88|24510.88|24430.88|24506.19|24426.19|10
1733185480000|2024-12-03 00:24:40|24511.34|24431.34|24506.67|24426.67|24511.36|24431.36|24506.67|24426.67|10
1733185490000|2024-12-03 00:24:50|24505.42|24425.42|24503.19|24423.19|24505.42|24425.42|24502.8|24422.8|10
1733185500000|2024-12-03 00:25:00|24503.06|24423.06|24503.97|24423.97|24504.61|24424.61|24502.25|24422.25|10
1733185510000|2024-12-03 00:25:10|24504.48|24424.48|24493.3|24413.3|24504.48|24424.48|24493.3|24413.3|10
1733185520000|2024-12-03 00:25:20|24491.48|24411.48|24479.27|24399.27|24491.48|24411.48|24479.27|24399.27|10
1733185530000|2024-12-03 00:25:30|24478.86|24398.86|24475.54|24395.54|24478.91|24398.91|24475.47|24395.47|10
1733185540000|2024-12-03 00:25:40|24475.34|24395.34|24474.29|24394.29|24475.55|24395.55|24474.29|24394.29|10
1733185550000|2024-12-03 00:25:50|24474.42|24394.42|24473.62|24393.62|24475.15|24395.15|24473.62|24393.62|10
1733185560000|2024-12-03 00:26:00|24473.12|24393.12|24474.8|24394.8|24474.94|24394.94|24472.97|24392.97|10
1733185570000|2024-12-03 00:26:10|24474.54|24394.54|24472.03|24392.03|24474.93|24394.93|24470.82|24390.82|10
1733185580000|2024-12-03 00:26:20|24472.21|24392.21|24476.71|24396.71|24477.2|24397.2|24472.21|24392.21|10
1733185590000|2024-12-03 00:26:30|24476.89|24396.89|24475.61|24395.61|24477.25|24397.25|24475.56|24395.56|10
1733185600000|2024-12-03 00:26:40|24475.39|24395.39|24475.12|24395.12|24475.57|24395.57|24474.47|24394.47|9
1733185610000|2024-12-03 00:26:50|24474.22|24394.22|24470.64|24390.64|24474.73|24394.73|24470.64|24390.64|10
1733185620000|2024-12-03 00:27:00|24469.75|24389.75|24462.64|24382.64|24469.75|24389.75|24462.64|24382.64|10
1733185630000|2024-12-03 00:27:10|24461.35|24381.35|24452.99|24372.99|24461.35|24381.35|24452.99|24372.99|10
1733185640000|2024-12-03 00:27:20|24452.69|24372.69|24447.15|24367.15|24452.69|24372.69|24446.03|24366.03|10
1733185650000|2024-12-03 00:27:30|24446.85|24366.85|24445.67|24365.67|24446.85|24366.85|24444.85|24364.85|10
1733185660000|2024-12-03 00:27:40|24445.84|24365.84|24448.13|24368.13|24448.63|24368.63|24445.84|24365.84|10
1733185670000|2024-12-03 00:27:50|24448.25|24368.25|24458.72|24378.72|24458.72|24378.72|24448.25|24368.25|10
1733185680000|2024-12-03 00:28:00|24460.6|24380.6|24464.15|24384.15|24464.15|24384.15|24460.39|24380.39|10
1733185690000|2024-12-03 00:28:10|24463.38|24383.38|24466.5|24386.5|24466.82|24386.82|24463.38|24383.38|9
1733185700000|2024-12-03 00:28:20|24466.41|24386.41|24467.16|24387.16|24467.16|24387.16|24464.87|24384.87|10
1733185710000|2024-12-03 00:28:30|24466.24|24386.24|24471.53|24391.53|24471.53|24391.53|24466.04|24386.04|10
1733185720000|2024-12-03 00:28:40|24472.3|24392.3|24475.25|24395.25|24475.25|24395.25|24471.9|24391.9|10
1733185730000|2024-12-03 00:28:50|24476.54|24396.54|24482.81|24402.81|24482.81|24402.81|24476.54|24396.54|10
1733185740000|2024-12-03 00:29:00|24482.64|24402.64|24479.37|24399.37|24483.43|24403.43|24479.37|24399.37|10
1733185750000|2024-12-03 00:29:10|24480.35|24400.35|24473.81|24393.81|24480.35|24400.35|24473.81|24393.81|10
1733185760000|2024-12-03 00:29:20|24473.41|24393.41|24472.45|24392.45|24473.57|24393.57|24471.56|24391.56|10
1733185770000|2024-12-03 00:29:30|24472.89|24392.89|24473.01|24393.01|24473.24|24393.24|24471.6|24391.6|10
1733185780000|2024-12-03 00:29:40|24473.1|24393.1|24466.93|24386.93|24473.6|24393.6|24466.55|24386.55|10
1733185790000|2024-12-03 00:29:50|24466.95|24386.95|24463.43|24383.43|24466.95|24386.95|24463.43|24383.43|10
1733185800000|2024-12-03 00:30:00|24463.66|24383.66|24460.12|24380.12|24463.66|24383.66|24460.12|24380.12|10
1733185810000|2024-12-03 00:30:10|24460.17|24380.17|24464.37|24384.37|24464.37|24384.37|24459.92|24379.92|10
1733185820000|2024-12-03 00:30:20|24464.51|24384.51|24473.95|24393.95|24473.95|24393.95|24464.51|24384.51|10
1733185830000|2024-12-03 00:30:30|24473.07|24393.07|24479.83|24399.83|24479.83|24399.83|24471.68|24391.68|10
1733185840000|2024-12-03 00:30:40|24481.69|24401.69|24480.24|24400.24|24484|24404|24480.24|24400.24|10
1733185850000|2024-12-03 00:30:50|24480|24400|24474.95|24394.95|24480.17|24400.17|24474.82|24394.82|9
1733185860000|2024-12-03 00:31:00|24474.09|24394.09|24464.45|24384.45|24474.09|24394.09|24464.45|24384.45|10
1733185870000|2024-12-03 00:31:10|24464.05|24384.05|24457.35|24377.35|24464.47|24384.47|24457.35|24377.35|10
1733185880000|2024-12-03 00:31:20|24457.84|24377.84|24459.81|24379.81|24459.81|24379.81|24457.33|24377.33|10
1733185890000|2024-12-03 00:31:30|24459.62|24379.62|24467.79|24387.79|24467.79|24387.79|24459.62|24379.62|10
1733185900000|2024-12-03 00:31:40|24467.32|24387.32|24473.61|24393.61|24473.61|24393.61|24467.32|24387.32|10
1733185910000|2024-12-03 00:31:50|24473.8|24393.8|24474.24|24394.24|24475.53|24395.53|24473.56|24393.56|10
1733185920000|2024-12-03 00:32:00|24474.58|24394.58|24475.73|24395.73|24476.77|24396.77|24474.38|24394.38|10
1733185930000|2024-12-03 00:32:10|24473.48|24393.48|24476.9|24396.9|24476.9|24396.9|24472.29|24392.29|10
1733185940000|2024-12-03 00:32:20|24477.49|24397.49|24472.91|24392.91|24477.99|24397.99|24472.91|24392.91|10
1733185950000|2024-12-03 00:32:30|24472.57|24392.57|24465.63|24385.63|24472.57|24392.57|24465.63|24385.63|10
1733185960000|2024-12-03 00:32:40|24464.41|24384.41|24458.88|24378.88|24464.7|24384.7|24458.88|24378.88|10
1733185970000|2024-12-03 00:32:50|24459.51|24379.51|24459.08|24379.08|24459.51|24379.51|24457.03|24377.03|10
1733185980000|2024-12-03 00:33:00|24460.9|24380.9|24460.16|24380.16|24462.85|24382.85|24459.19|24379.19|10
1733185990000|2024-12-03 00:33:10|24459.32|24379.32|24455.91|24375.91|24459.32|24379.32|24455.91|24375.91|10
1733186000000|2024-12-03 00:33:20|24454.5|24374.5|24457.72|24377.72|24457.74|24377.74|24453.93|24373.93|10
1733186010000|2024-12-03 00:33:30|24457.64|24377.64|24453.32|24373.32|24457.64|24377.64|24453.32|24373.32|10
1733186020000|2024-12-03 00:33:40|24452.88|24372.88|24450.64|24370.64|24452.95|24372.95|24450.64|24370.64|10
1733186030000|2024-12-03 00:33:50|24449|24369|24439.19|24359.19|24449|24369|24439.19|24359.19|10
1733186040000|2024-12-03 00:34:00|24438.81|24358.81|24424.66|24344.66|24438.81|24358.81|24424.66|24344.66|10
1733186050000|2024-12-03 00:34:10|24424.11|24344.11|24422.32|24342.32|24425.38|24345.38|24422.04|24342.04|10
1733186060000|2024-12-03 00:34:20|24420.87|24340.87|24418.28|24338.28|24420.87|24340.87|24416.33|24336.33|10
1733186070000|2024-12-03 00:34:30|24418.57|24338.57|24418.62|24338.62|24418.62|24338.62|24417.19|24337.19|10
1733186080000|2024-12-03 00:34:40|24419.29|24339.29|24422.63|24342.63|24422.63|24342.63|24419.29|24339.29|10
1733186090000|2024-12-03 00:34:50|24424.11|24344.11|24430.19|24350.19|24430.19|24350.19|24423.87|24343.87|10
1733186100000|2024-12-03 00:35:00|24430.01|24350.01|24430.69|24350.69|24432.71|24352.71|24429.35|24349.35|10
1733186110000|2024-12-03 00:35:10|24429.68|24349.68|24437.08|24357.08|24438.18|24358.18|24429.68|24349.68|10
1733186120000|2024-12-03 00:35:20|24435.68|24355.68|24431.63|24351.63|24435.68|24355.68|24430.99|24350.99|10
1733186130000|2024-12-03 00:35:30|24431.73|24351.73|24433.96|24353.96|24436.05|24356.05|24431.73|24351.73|10
1733186140000|2024-12-03 00:35:40|24434.61|24354.61|24438.9|24358.9|24438.9|24358.9|24434.61|24354.61|10
1733186150000|2024-12-03 00:35:50|24439.1|24359.1|24445.65|24365.65|24446.7|24366.7|24439.1|24359.1|10
1733186160000|2024-12-03 00:36:00|24446.25|24366.25|24459.69|24379.69|24459.69|24379.69|24446.25|24366.25|10
1733186170000|2024-12-03 00:36:10|24460.23|24380.23|24474.37|24394.37|24474.37|24394.37|24460.23|24380.23|10
1733186180000|2024-12-03 00:36:20|24475.04|24395.04|24482.72|24402.72|24482.72|24402.72|24475.04|24395.04|10
1733186190000|2024-12-03 00:36:30|24486.28|24406.28|24504.8|24424.8|24504.8|24424.8|24485.72|24405.72|10
1733186200000|2024-12-03 00:36:40|24504.94|24424.94|24506.24|24426.24|24506.45|24426.45|24504.94|24424.94|10
1733186210000|2024-12-03 00:36:50|24506.42|24426.42|24511.84|24431.84|24511.84|24431.84|24506.42|24426.42|10
1733186220000|2024-12-03 00:37:00|24511.46|24431.46|24514.96|24434.96|24515.09|24435.09|24511.46|24431.46|10
1733186230000|2024-12-03 00:37:10|24514.58|24434.58|24519.05|24439.05|24519.05|24439.05|24513.77|24433.77|10
1733186240000|2024-12-03 00:37:20|24519.32|24439.32|24523.13|24443.13|24523.13|24443.13|24519.32|24439.32|10
1733186250000|2024-12-03 00:37:30|24523.45|24443.45|24525.85|24445.85|24526.22|24446.22|24523.45|24443.45|10
1733186260000|2024-12-03 00:37:40|24525.46|24445.46|24531.62|24451.62|24531.62|24451.62|24525.46|24445.46|10
1733186270000|2024-12-03 00:37:50|24531.59|24451.59|24537.42|24457.42|24537.42|24457.42|24531.59|24451.59|10
1733186280000|2024-12-03 00:38:00|24537.12|24457.12|24538.15|24458.15|24539.44|24459.44|24537.12|24457.12|10
1733186290000|2024-12-03 00:38:10|24539.03|24459.03|24537.14|24457.14|24540.38|24460.38|24537.14|24457.14|10
1733186300000|2024-12-03 00:38:20|24536.51|24456.51|24533.77|24453.77|24536.51|24456.51|24533.77|24453.77|10
1733186310000|2024-12-03 00:38:30|24533.44|24453.44|24529.57|24449.57|24533.44|24453.44|24529.42|24449.42|9
1733186320000|2024-12-03 00:38:40|24529.73|24449.73|24536.31|24456.31|24536.31|24456.31|24529.73|24449.73|9
1733186330000|2024-12-03 00:38:50|24536.86|24456.86|24536.67|24456.67|24539.5|24459.5|24536.67|24456.67|10
1733186340000|2024-12-03 00:39:00|24536.42|24456.42|24530.78|24450.78|24536.58|24456.58|24530.78|24450.78|10
1733186350000|2024-12-03 00:39:10|24530.42|24450.42|24533.73|24453.73|24533.73|24453.73|24530.42|24450.42|10
1733186360000|2024-12-03 00:39:20|24533.4|24453.4|24541.06|24461.06|24541.45|24461.45|24533.4|24453.4|10
1733186370000|2024-12-03 00:39:30|24540.62|24460.62|24535.68|24455.68|24540.62|24460.62|24535.68|24455.68|10
1733186380000|2024-12-03 00:39:40|24535.59|24455.59|24536.25|24456.25|24537.31|24457.31|24535.59|24455.59|10
1733186390000|2024-12-03 00:39:50|24536.15|24456.15|24529.67|24449.67|24536.15|24456.15|24529.22|24449.22|10
1733186400000|2024-12-03 00:40:00|24530.86|24450.86|24527.68|24447.68|24531.7|24451.7|24527.68|24447.68|10
1733186410000|2024-12-03 00:40:10|24527.1|24447.1|24525.75|24445.75|24527.69|24447.69|24524.88|24444.88|10
1733186420000|2024-12-03 00:40:20|24526.25|24446.25|24523.05|24443.05|24526.82|24446.82|24522.69|24442.69|10
1733186430000|2024-12-03 00:40:30|24522.41|24442.41|24525.06|24445.06|24525.23|24445.23|24521.93|24441.93|10
1733186440000|2024-12-03 00:40:40|24525.56|24445.56|24523.8|24443.8|24525.56|24445.56|24520.71|24440.71|10
1733186450000|2024-12-03 00:40:50|24523.61|24443.61|24523.71|24443.71|24524.45|24444.45|24523.03|24443.03|10
1733186460000|2024-12-03 00:41:00|24523.56|24443.56|24531.43|24451.43|24531.43|24451.43|24522.21|24442.21|10
1733186470000|2024-12-03 00:41:10|24532.62|24452.62|24536.66|24456.66|24536.81|24456.81|24532.62|24452.62|10
1733186480000|2024-12-03 00:41:20|24535.81|24455.81|24536.09|24456.09|24537.01|24457.01|24535.14|24455.14|10
1733186490000|2024-12-03 00:41:30|24534.74|24454.74|24528.87|24448.87|24534.74|24454.74|24528.87|24448.87|10
1733186500000|2024-12-03 00:41:40|24529.4|24449.4|24522.48|24442.48|24529.4|24449.4|24522.48|24442.48|10
1733186510000|2024-12-03 00:41:50|24522.06|24442.06|24518.36|24438.36|24522.06|24442.06|24518.2|24438.2|10
1733186520000|2024-12-03 00:42:00|24518.4|24438.4|24517.98|24437.98|24518.4|24438.4|24516|24436|9
1733186530000|2024-12-03 00:42:10|24519.8|24439.8|24521.47|24441.47|24521.96|24441.96|24519.8|24439.8|9
1733186540000|2024-12-03 00:42:20|24520.94|24440.94|24518.85|24438.85|24520.94|24440.94|24516.75|24436.75|10
1733186550000|2024-12-03 00:42:30|24519.83|24439.83|24520.54|24440.54|24520.97|24440.97|24518.88|24438.88|10
1733186560000|2024-12-03 00:42:40|24520.78|24440.78|24523.49|24443.49|24523.49|24443.49|24520.78|24440.78|10
1733186570000|2024-12-03 00:42:50|24523.69|24443.69|24521.36|24441.36|24523.69|24443.69|24520.17|24440.17|10
1733186580000|2024-12-03 00:43:00|24521.09|24441.09|24522.15|24442.15|24522.15|24442.15|24520.86|24440.86|10
1733186590000|2024-12-03 00:43:10|24523.32|24443.32|24526.19|24446.19|24526.66|24446.66|24523.32|24443.32|10
1733186600000|2024-12-03 00:43:20|24525.12|24445.12|24526.93|24446.93|24526.93|24446.93|24524.97|24444.97|10
1733186610000|2024-12-03 00:43:30|24527.91|24447.91|24532.11|24452.11|24532.83|24452.83|24527.91|24447.91|9
1733186620000|2024-12-03 00:43:40|24531.8|24451.8|24528.36|24448.36|24531.96|24451.96|24528.36|24448.36|10
1733186630000|2024-12-03 00:43:50|24529.34|24449.34|24526.97|24446.97|24530.96|24450.96|24526.76|24446.76|10
1733186640000|2024-12-03 00:44:00|24526.89|24446.89|24531.9|24451.9|24531.9|24451.9|24526.89|24446.89|10
1733186650000|2024-12-03 00:44:10|24532.81|24452.81|24534.14|24454.14|24534.61|24454.61|24532.71|24452.71|10
1733186660000|2024-12-03 00:44:20|24532.61|24452.61|24534.24|24454.24|24534.24|24454.24|24531.82|24451.82|10
1733186670000|2024-12-03 00:44:30|24534.71|24454.71|24538.11|24458.11|24538.24|24458.24|24534.71|24454.71|10
1733186680000|2024-12-03 00:44:40|24538.17|24458.17|24536.75|24456.75|24538.37|24458.37|24536.75|24456.75|10
1733186690000|2024-12-03 00:44:50|24538.28|24458.28|24537.23|24457.23|24538.28|24458.28|24537.1|24457.1|10
1733186700000|2024-12-03 00:45:00|24537.92|24457.92|24539.43|24459.43|24540.43|24460.43|24537.92|24457.92|10
1733186710000|2024-12-03 00:45:10|24538.99|24458.99|24542.97|24462.97|24542.97|24462.97|24537.45|24457.45|10
1733186720000|2024-12-03 00:45:20|24543.43|24463.43|24537.76|24457.76|24543.56|24463.56|24537.76|24457.76|10
1733186730000|2024-12-03 00:45:30|24537.15|24457.15|24534.25|24454.25|24537.15|24457.15|24533.7|24453.7|10
1733186740000|2024-12-03 00:45:40|24534.41|24454.41|24533.73|24453.73|24534.41|24454.41|24531.92|24451.92|10
1733186750000|2024-12-03 00:45:50|24534.73|24454.73|24540.27|24460.27|24540.27|24460.27|24534.73|24454.73|10
1733186760000|2024-12-03 00:46:00|24539.86|24459.86|24545.98|24465.98|24545.98|24465.98|24539.86|24459.86|10
1733186770000|2024-12-03 00:46:10|24546.59|24466.59|24560.14|24480.14|24560.14|24480.14|24546.59|24466.59|10
1733186780000|2024-12-03 00:46:20|24560.93|24480.93|24562.79|24482.79|24566.12|24486.12|24560.93|24480.93|10
1733186790000|2024-12-03 00:46:30|24565.8|24485.8|24559.01|24479.01|24566.59|24486.59|24559.01|24479.01|10
1733186800000|2024-12-03 00:46:40|24559.5|24479.5|24554.71|24474.71|24559.69|24479.69|24554.71|24474.71|10
1733186810000|2024-12-03 00:46:50|24553.89|24473.89|24554.06|24474.06|24554.06|24474.06|24552.56|24472.56|10
1733186820000|2024-12-03 00:47:00|24554.73|24474.73|24558.51|24478.51|24558.51|24478.51|24554.73|24474.73|10
1733186830000|2024-12-03 00:47:10|24560.38|24480.38|24566.63|24486.63|24566.63|24486.63|24560.38|24480.38|10
1733186840000|2024-12-03 00:47:20|24566.88|24486.88|24575.87|24495.87|24575.87|24495.87|24566.88|24486.88|10
1733186850000|2024-12-03 00:47:30|24575.9|24495.9|24576.46|24496.46|24577.89|24497.89|24575.88|24495.88|10
1733186860000|2024-12-03 00:47:40|24575.79|24495.79|24577.71|24497.71|24577.71|24497.71|24575.22|24495.22|10
1733186870000|2024-12-03 00:47:50|24578.46|24498.46|24585.64|24505.64|24585.64|24505.64|24578.46|24498.46|10
1733186880000|2024-12-03 00:48:00|24586.98|24506.98|24587.92|24507.92|24589.21|24509.21|24586.98|24506.98|10
1733186890000|2024-12-03 00:48:10|24587.66|24507.66|24585.37|24505.37|24587.66|24507.66|24583.9|24503.9|9
1733186900000|2024-12-03 00:48:20|24585.26|24505.26|24581.47|24501.47|24585.26|24505.26|24580.73|24500.73|10
1733186910000|2024-12-03 00:48:30|24581.57|24501.57|24579.18|24499.18|24581.57|24501.57|24578.16|24498.16|10
1733186920000|2024-12-03 00:48:40|24579.32|24499.32|24574.81|24494.81|24579.32|24499.32|24574.07|24494.07|10
1733186930000|2024-12-03 00:48:50|24572.95|24492.95|24576.97|24496.97|24576.97|24496.97|24571.27|24491.27|10
1733186940000|2024-12-03 00:49:00|24576.49|24496.49|24568.99|24488.99|24577.48|24497.48|24568.99|24488.99|10
1733186950000|2024-12-03 00:49:10|24569.13|24489.13|24566.59|24486.59|24569.13|24489.13|24566.59|24486.59|10
1733186960000|2024-12-03 00:49:20|24566.67|24486.67|24568.11|24488.11|24568.11|24488.11|24566|24486|9
1733186970000|2024-12-03 00:49:30|24567.85|24487.85|24569.12|24489.12|24570.61|24490.61|24567.85|24487.85|10
1733186980000|2024-12-03 00:49:40|24569.14|24489.14|24570.29|24490.29|24571.44|24491.44|24569.14|24489.14|9
1733186990000|2024-12-03 00:49:50|24570.98|24490.98|24576.28|24496.28|24576.28|24496.28|24570.51|24490.51|10
1733187000000|2024-12-03 00:50:00|24576.85|24496.85|24578.36|24498.36|24578.36|24498.36|24576.15|24496.15|10
1733187010000|2024-12-03 00:50:10|24577.72|24497.72|24569.14|24489.14|24577.72|24497.72|24569.14|24489.14|10
1733187020000|2024-12-03 00:50:20|24568.96|24488.96|24570.64|24490.64|24571.47|24491.47|24568.96|24488.96|10
1733187030000|2024-12-03 00:50:30|24570.56|24490.56|24567.77|24487.77|24570.56|24490.56|24566.92|24486.92|10
1733187040000|2024-12-03 00:50:40|24567.75|24487.75|24571.29|24491.29|24571.29|24491.29|24567.75|24487.75|10
1733187050000|2024-12-03 00:50:50|24571.87|24491.87|24569.58|24489.58|24571.87|24491.87|24569.44|24489.44|10
1733187060000|2024-12-03 00:51:00|24569.75|24489.75|24575.38|24495.38|24575.38|24495.38|24569.16|24489.16|10
1733187070000|2024-12-03 00:51:10|24576.15|24496.15|24575.21|24495.21|24577.55|24497.55|24575.19|24495.19|10
1733187080000|2024-12-03 00:51:20|24575.82|24495.82|24584.42|24504.42|24584.86|24504.86|24575.82|24495.82|10
1733187090000|2024-12-03 00:51:30|24584.67|24504.67|24588.75|24508.75|24589.09|24509.09|24584.67|24504.67|10
1733187100000|2024-12-03 00:51:40|24589.33|24509.33|24588.1|24508.1|24590.38|24510.38|24588.1|24508.1|10
1733187110000|2024-12-03 00:51:50|24587.03|24507.03|24589.02|24509.02|24589.02|24509.02|24587.03|24507.03|10
1733187120000|2024-12-03 00:52:00|24589.29|24509.29|24592.15|24512.15|24593.5|24513.5|24589.29|24509.29|10
1733187130000|2024-12-03 00:52:10|24591.11|24511.11|24587.72|24507.72|24591.11|24511.11|24587.71|24507.71|10
1733187140000|2024-12-03 00:52:20|24586.65|24506.65|24583.99|24503.99|24587.13|24507.13|24583.99|24503.99|10
1733187150000|2024-12-03 00:52:30|24583.37|24503.37|24585.08|24505.08|24585.27|24505.27|24583.37|24503.37|9
1733187160000|2024-12-03 00:52:40|24584.86|24504.86|24584.4|24504.4|24585.15|24505.15|24583.24|24503.24|10
1733187170000|2024-12-03 00:52:50|24584.39|24504.39|24581.55|24501.55|24584.78|24504.78|24581.55|24501.55|10
1733187180000|2024-12-03 00:53:00|24581.42|24501.42|24576.49|24496.49|24581.42|24501.42|24576.49|24496.49|10
1733187190000|2024-12-03 00:53:10|24575.99|24495.99|24578.77|24498.77|24578.77|24498.77|24574.73|24494.73|10
1733187200000|2024-12-03 00:53:20|24578.95|24498.95|24575.66|24495.66|24579.02|24499.02|24575.66|24495.66|9
1733187210000|2024-12-03 00:53:30|24576.2|24496.2|24577.75|24497.75|24577.97|24497.97|24576.2|24496.2|10
1733187220000|2024-12-03 00:53:40|24577.53|24497.53|24572.11|24492.11|24577.53|24497.53|24572.11|24492.11|10
1733187230000|2024-12-03 00:53:50|24571.59|24491.59|24568.31|24488.31|24571.59|24491.59|24568.29|24488.29|10
1733187240000|2024-12-03 00:54:00|24568.7|24488.7|24573.35|24493.35|24573.35|24493.35|24568.7|24488.7|10
1733187250000|2024-12-03 00:54:10|24570.27|24490.27|24566.11|24486.11|24570.27|24490.27|24566.11|24486.11|10
1733187260000|2024-12-03 00:54:20|24566.41|24486.41|24573.74|24493.74|24573.74|24493.74|24566.41|24486.41|10
1733187270000|2024-12-03 00:54:30|24573.76|24493.76|24574.28|24494.28|24575.83|24495.83|24573.76|24493.76|10
1733187280000|2024-12-03 00:54:40|24573.8|24493.8|24576.15|24496.15|24576.16|24496.16|24572.35|24492.35|10
1733187290000|2024-12-03 00:54:50|24576.06|24496.06|24576.86|24496.86|24576.86|24496.86|24575.75|24495.75|10
1733187300000|2024-12-03 00:55:00|24576.9|24496.9|24579.61|24499.61|24579.88|24499.88|24576.9|24496.9|9
1733187310000|2024-12-03 00:55:10|24579.86|24499.86|24582.21|24502.21|24582.27|24502.27|24579.86|24499.86|10
1733187320000|2024-12-03 00:55:20|24581.83|24501.83|24581.32|24501.32|24583.56|24503.56|24581.32|24501.32|10
1733187330000|2024-12-03 00:55:30|24580.6|24500.6|24584.22|24504.22|24584.22|24504.22|24580.47|24500.47|10
1733187340000|2024-12-03 00:55:40|24584.34|24504.34|24585.05|24505.05|24585.47|24505.47|24584.09|24504.09|9
1733187350000|2024-12-03 00:55:50|24583.56|24503.56|24579.85|24499.85|24584.35|24504.35|24579.85|24499.85|10
1733187360000|2024-12-03 00:56:00|24579.96|24499.96|24578.1|24498.1|24581.05|24501.05|24578.1|24498.1|10
1733187370000|2024-12-03 00:56:10|24578.82|24498.82|24580.24|24500.24|24580.24|24500.24|24577.34|24497.34|10
1733187380000|2024-12-03 00:56:20|24579.6|24499.6|24574.04|24494.04|24579.6|24499.6|24574.04|24494.04|10
1733187390000|2024-12-03 00:56:30|24573.89|24493.89|24564.93|24484.93|24573.89|24493.89|24564.43|24484.43|10
1733187400000|2024-12-03 00:56:40|24564.91|24484.91|24565.43|24485.43|24567.2|24487.2|24564.31|24484.31|10
1733187410000|2024-12-03 00:56:50|24565.24|24485.24|24561.96|24481.96|24565.24|24485.24|24560.48|24480.48|10
1733187420000|2024-12-03 00:57:00|24562.13|24482.13|24563.13|24483.13|24563.13|24483.13|24560.46|24480.46|10
1733187430000|2024-12-03 00:57:10|24563.25|24483.25|24562.7|24482.7|24563.8|24483.8|24562.7|24482.7|10
1733187440000|2024-12-03 00:57:20|24562.51|24482.51|24557.12|24477.12|24563.66|24483.66|24557.12|24477.12|9
1733187450000|2024-12-03 00:57:30|24556.59|24476.59|24555.15|24475.15|24556.59|24476.59|24555.15|24475.15|9
1733187460000|2024-12-03 00:57:40|24555.23|24475.23|24556.66|24476.66|24556.66|24476.66|24554.51|24474.51|10
1733187470000|2024-12-03 00:57:50|24557.13|24477.13|24559.99|24479.99|24559.99|24479.99|24557.13|24477.13|10
1733187480000|2024-12-03 00:58:00|24560.24|24480.24|24564.68|24484.68|24564.68|24484.68|24560.24|24480.24|10
1733187490000|2024-12-03 00:58:10|24564.88|24484.88|24567.15|24487.15|24567.43|24487.43|24564.7|24484.7|10
1733187500000|2024-12-03 00:58:20|24566.99|24486.99|24570.01|24490.01|24570.13|24490.13|24565.89|24485.89|10
1733187510000|2024-12-03 00:58:30|24568.53|24488.53|24566.37|24486.37|24569.22|24489.22|24566.35|24486.35|10
1733187520000|2024-12-03 00:58:40|24566.34|24486.34|24567.38|24487.38|24567.38|24487.38|24565.47|24485.47|9
1733187530000|2024-12-03 00:58:50|24567.94|24487.94|24569.67|24489.67|24571.34|24491.34|24567.66|24487.66|10
1733187540000|2024-12-03 00:59:00|24572.24|24492.24|24569.74|24489.74|24572.59|24492.59|24569.74|24489.74|10
1733187550000|2024-12-03 00:59:10|24567.57|24487.57|24566.67|24486.67|24567.57|24487.57|24566.08|24486.08|10
1733187560000|2024-12-03 00:59:20|24566.53|24486.53|24563.96|24483.96|24566.53|24486.53|24563.96|24483.96|10
1733187570000|2024-12-03 00:59:30|24564.51|24484.51|24565.81|24485.81|24566.48|24486.48|24564.51|24484.51|10
1733187580000|2024-12-03 00:59:40|24567.64|24487.64|24567.58|24487.58|24567.64|24487.64|24566.53|24486.53|10
1733187590000|2024-12-03 00:59:50|24567.45|24487.45|24565.3|24485.3|24567.86|24487.86|24565.3|24485.3|10
1733187600000|2024-12-03 01:00:00|24564.51|24484.51|24564.05|24484.05|24566|24486|24564.05|24484.05|10
1733187610000|2024-12-03 01:00:10|24564.91|24484.91|24567.34|24487.34|24569.52|24489.52|24564.91|24484.91|10
1733187620000|2024-12-03 01:00:20|24567.56|24487.56|24568.45|24488.45|24568.45|24488.45|24563.63|24483.63|10
1733187630000|2024-12-03 01:00:30|24568.91|24488.91|24568.18|24488.18|24569.15|24489.15|24567.47|24487.47|9
1733187640000|2024-12-03 01:00:40|24568.22|24488.22|24559.84|24479.84|24568.22|24488.22|24559.84|24479.84|10
1733187650000|2024-12-03 01:00:50|24560.47|24480.47|24558.35|24478.35|24560.47|24480.47|24556.99|24476.99|10
1733187660000|2024-12-03 01:01:00|24558.2|24478.2|24552.99|24472.99|24558.2|24478.2|24552.99|24472.99|10
1733187670000|2024-12-03 01:01:10|24549.54|24469.54|24543.78|24463.78|24549.54|24469.54|24541.77|24461.77|10
1733187680000|2024-12-03 01:01:20|24543.51|24463.51|24547.3|24467.3|24547.3|24467.3|24542.92|24462.92|10
1733187690000|2024-12-03 01:01:30|24548.17|24468.17|24553.91|24473.91|24553.91|24473.91|24548.17|24468.17|10
1733187700000|2024-12-03 01:01:40|24554.05|24474.05|24563.84|24483.84|24563.84|24483.84|24554.05|24474.05|10
1733187710000|2024-12-03 01:01:50|24564.87|24484.87|24569.97|24489.97|24570.24|24490.24|24564.87|24484.87|10
1733187720000|2024-12-03 01:02:00|24571.68|24491.68|24579.44|24499.44|24579.44|24499.44|24571.68|24491.68|10
1733187730000|2024-12-03 01:02:10|24580.54|24500.54|24576.27|24496.27|24581.77|24501.77|24576.15|24496.15|10
1733187740000|2024-12-03 01:02:20|24577.29|24497.29|24577.76|24497.76|24579.37|24499.37|24577.29|24497.29|10
1733187750000|2024-12-03 01:02:30|24577.32|24497.32|24573.13|24493.13|24577.32|24497.32|24572.44|24492.44|10
1733187760000|2024-12-03 01:02:40|24570.2|24490.2|24571.23|24491.23|24572.53|24492.53|24570.2|24490.2|10
1733187770000|2024-12-03 01:02:50|24570.29|24490.29|24571.78|24491.78|24571.78|24491.78|24568.31|24488.31|10
1733187780000|2024-12-03 01:03:00|24571.64|24491.64|24565.48|24485.48|24572.14|24492.14|24565.48|24485.48|9
1733187790000|2024-12-03 01:03:10|24563.99|24483.99|24562.96|24482.96|24565.17|24485.17|24562.96|24482.96|10
1733187800000|2024-12-03 01:03:20|24562.37|24482.37|24551.23|24471.23|24562.37|24482.37|24551.23|24471.23|10
1733187810000|2024-12-03 01:03:30|24550.37|24470.37|24543.3|24463.3|24550.37|24470.37|24543.3|24463.3|10
1733187820000|2024-12-03 01:03:40|24542.81|24462.81|24541.63|24461.63|24542.81|24462.81|24540.59|24460.59|10
1733187830000|2024-12-03 01:03:50|24544.54|24464.54|24548.01|24468.01|24548.01|24468.01|24544.35|24464.35|10
1733187840000|2024-12-03 01:04:00|24548.78|24468.78|24548.2|24468.2|24551.2|24471.2|24548.2|24468.2|10
1733187850000|2024-12-03 01:04:10|24551.17|24471.17|24549.71|24469.71|24552.63|24472.63|24549.68|24469.68|10
1733187860000|2024-12-03 01:04:20|24549.39|24469.39|24553.79|24473.79|24553.79|24473.79|24548.95|24468.95|10
1733187870000|2024-12-03 01:04:30|24553.73|24473.73|24553.43|24473.43|24554.22|24474.22|24552.84|24472.84|10
1733187880000|2024-12-03 01:04:40|24553.42|24473.42|24551.81|24471.81|24555.11|24475.11|24551.81|24471.81|10
1733187890000|2024-12-03 01:04:50|24552.21|24472.21|24547.12|24467.12|24552.88|24472.88|24546.74|24466.74|10
1733187900000|2024-12-03 01:05:00|24547.69|24467.69|24547.61|24467.61|24549.59|24469.59|24547.45|24467.45|10
1733187910000|2024-12-03 01:05:10|24547.53|24467.53|24533.99|24453.99|24547.53|24467.53|24533.99|24453.99|10
1733187920000|2024-12-03 01:05:20|24533.25|24453.25|24529.99|24449.99|24533.25|24453.25|24529.52|24449.52|10
1733187930000|2024-12-03 01:05:30|24529.89|24449.89|24532.98|24452.98|24532.98|24452.98|24529.89|24449.89|10
1733187940000|2024-12-03 01:05:40|24533.3|24453.3|24533.78|24453.78|24534.35|24454.35|24533.3|24453.3|9
1733187950000|2024-12-03 01:05:50|24534.4|24454.4|24543.8|24463.8|24543.8|24463.8|24534.4|24454.4|10
1733187960000|2024-12-03 01:06:00|24543.36|24463.36|24550.75|24470.75|24550.75|24470.75|24543.32|24463.32|10
1733187970000|2024-12-03 01:06:10|24549.81|24469.81|24553.07|24473.07|24555.81|24475.81|24549.81|24469.81|10
1733187980000|2024-12-03 01:06:20|24553.17|24473.17|24557.82|24477.82|24557.82|24477.82|24553.17|24473.17|10
1733187990000|2024-12-03 01:06:30|24558.14|24478.14|24564.78|24484.78|24564.78|24484.78|24558.14|24478.14|10
1733188000000|2024-12-03 01:06:40|24564.5|24484.5|24567.54|24487.54|24567.54|24487.54|24564.34|24484.34|10
1733188010000|2024-12-03 01:06:50|24567.37|24487.37|24566.37|24486.37|24567.64|24487.64|24566|24486|10
1733188020000|2024-12-03 01:07:00|24566.87|24486.87|24563.07|24483.07|24566.87|24486.87|24562.18|24482.18|10
1733188030000|2024-12-03 01:07:10|24563.86|24483.86|24556.51|24476.51|24563.97|24483.97|24556.51|24476.51|10
1733188040000|2024-12-03 01:07:20|24556.78|24476.78|24554.04|24474.04|24557.24|24477.24|24552.66|24472.66|10
1733188050000|2024-12-03 01:07:30|24554.52|24474.52|24559.45|24479.45|24559.69|24479.69|24554.46|24474.46|10
1733188060000|2024-12-03 01:07:40|24559.14|24479.14|24561.07|24481.07|24561.96|24481.96|24559.14|24479.14|10
1733188070000|2024-12-03 01:07:50|24561.53|24481.53|24564.84|24484.84|24564.84|24484.84|24561.53|24481.53|10
1733188080000|2024-12-03 01:08:00|24566.63|24486.63|24579.38|24499.38|24579.38|24499.38|24566.63|24486.63|10
1733188090000|2024-12-03 01:08:10|24579.65|24499.65|24586.34|24506.34|24586.34|24506.34|24579.65|24499.65|10
1733188100000|2024-12-03 01:08:20|24586.73|24506.73|24593.67|24513.67|24594.08|24514.08|24586.73|24506.73|10
1733188110000|2024-12-03 01:08:30|24593.81|24513.81|24597.04|24517.04|24597.07|24517.07|24593.81|24513.81|10
1733188120000|2024-12-03 01:08:40|24597.6|24517.6|24598.99|24518.99|24599.24|24519.24|24597.44|24517.44|10
1733188130000|2024-12-03 01:08:50|24599.17|24519.17|24607.16|24527.16|24607.16|24527.16|24599.17|24519.17|10
1733188140000|2024-12-03 01:09:00|24607.47|24527.47|24608.25|24528.25|24608.95|24528.95|24606.22|24526.22|10
1733188150000|2024-12-03 01:09:10|24607.93|24527.93|24611.85|24531.85|24611.85|24531.85|24607.93|24527.93|10
1733188160000|2024-12-03 01:09:20|24611.81|24531.81|24610.17|24530.17|24612.6|24532.6|24610.1|24530.1|10
1733188170000|2024-12-03 01:09:30|24608.94|24528.94|24614.13|24534.13|24614.13|24534.13|24608.94|24528.94|10
1733188180000|2024-12-03 01:09:40|24613.44|24533.44|24613.28|24533.28|24613.44|24533.44|24612.34|24532.34|10
1733188190000|2024-12-03 01:09:50|24613.22|24533.22|24610.42|24530.42|24613.22|24533.22|24609.37|24529.37|10
1733188200000|2024-12-03 01:10:00|24611.55|24531.55|24603.88|24523.88|24611.55|24531.55|24603.7|24523.7|10
1733188210000|2024-12-03 01:10:10|24605.18|24525.18|24602.59|24522.59|24605.37|24525.37|24602.59|24522.59|10
1733188220000|2024-12-03 01:10:20|24602.02|24522.02|24602.66|24522.66|24603.05|24523.05|24601.5|24521.5|10
1733188230000|2024-12-03 01:10:30|24603.83|24523.83|24607.56|24527.56|24607.6|24527.6|24603.83|24523.83|10
1733188240000|2024-12-03 01:10:40|24607.94|24527.94|24612.02|24532.02|24612.13|24532.13|24607.94|24527.94|10
1733188250000|2024-12-03 01:10:50|24612.33|24532.33|24614.6|24534.6|24616.78|24536.78|24612.33|24532.33|10
1733188260000|2024-12-03 01:11:00|24614.61|24534.61|24608.93|24528.93|24614.61|24534.61|24608.7|24528.7|10
1733188270000|2024-12-03 01:11:10|24610.65|24530.65|24609.42|24529.42|24610.65|24530.65|24608.15|24528.15|10
1733188280000|2024-12-03 01:11:20|24610.19|24530.19|24612.44|24532.44|24612.95|24532.95|24610.19|24530.19|10
1733188290000|2024-12-03 01:11:30|24612.39|24532.39|24608.93|24528.93|24612.79|24532.79|24608.93|24528.93|10
1733188300000|2024-12-03 01:11:40|24609.48|24529.48|24607.43|24527.43|24611.19|24531.19|24607.43|24527.43|10
1733188310000|2024-12-03 01:11:50|24607.42|24527.42|24605.09|24525.09|24607.64|24527.64|24604.59|24524.59|10
1733188320000|2024-12-03 01:12:00|24605.29|24525.29|24607.91|24527.91|24608.11|24528.11|24605.16|24525.16|10
1733188330000|2024-12-03 01:12:10|24607.32|24527.32|24602.18|24522.18|24607.59|24527.59|24601.72|24521.72|10
1733188340000|2024-12-03 01:12:20|24602.55|24522.55|24606.18|24526.18|24607.93|24527.93|24602.55|24522.55|10
1733188350000|2024-12-03 01:12:30|24607.18|24527.18|24613.04|24533.04|24613.04|24533.04|24607.18|24527.18|10
1733188360000|2024-12-03 01:12:40|24612.45|24532.45|24610.37|24530.37|24612.45|24532.45|24610.19|24530.19|10
1733188370000|2024-12-03 01:12:50|24609.13|24529.13|24610.91|24530.91|24611.75|24531.75|24608.85|24528.85|9
1733188380000|2024-12-03 01:13:00|24610.68|24530.68|24609.9|24529.9|24612.59|24532.59|24609.9|24529.9|10
1733188390000|2024-12-03 01:13:10|24609.35|24529.35|24613.37|24533.37|24613.37|24533.37|24609.34|24529.34|9
1733188400000|2024-12-03 01:13:20|24614.17|24534.17|24606.01|24526.01|24616.14|24536.14|24604.22|24524.22|10
1733188410000|2024-12-03 01:13:30|24604.89|24524.89|24605.32|24525.32|24606.89|24526.89|24602.86|24522.86|10
1733188420000|2024-12-03 01:13:40|24605.95|24525.95|24614.67|24534.67|24615.49|24535.49|24605.95|24525.95|10
1733188430000|2024-12-03 01:13:50|24612.33|24532.33|24613.93|24533.93|24614.43|24534.43|24611.84|24531.84|10
1733188440000|2024-12-03 01:14:00|24613.76|24533.76|24617.49|24537.49|24617.74|24537.74|24613.76|24533.76|10
1733188450000|2024-12-03 01:14:10|24617.67|24537.67|24616.01|24536.01|24618.97|24538.97|24614.62|24534.62|10
1733188460000|2024-12-03 01:14:20|24617.24|24537.24|24626|24546|24628.08|24548.08|24617.24|24537.24|10
1733188470000|2024-12-03 01:14:30|24626.51|24546.51|24634.23|24554.23|24634.23|24554.23|24625.97|24545.97|10
1733188480000|2024-12-03 01:14:40|24635.09|24555.09|24640.68|24560.68|24640.68|24560.68|24635.09|24555.09|10
1733188490000|2024-12-03 01:14:50|24641.12|24561.12|24642.75|24562.75|24642.75|24562.75|24640.94|24560.94|10
1733188500000|2024-12-03 01:15:00|24642.85|24562.85|24644.02|24564.02|24644.02|24564.02|24642.09|24562.09|10
1733188510000|2024-12-03 01:15:10|24644.95|24564.95|24647.73|24567.73|24648.05|24568.05|24644.95|24564.95|10
1733188520000|2024-12-03 01:15:20|24648.36|24568.36|24648.18|24568.18|24649.34|24569.34|24647.39|24567.39|9
1733188530000|2024-12-03 01:15:30|24647.95|24567.95|24654.96|24574.96|24654.96|24574.96|24647.95|24567.95|10
1733188540000|2024-12-03 01:15:40|24655.98|24575.98|24651.7|24571.7|24655.98|24575.98|24651.35|24571.35|10
1733188550000|2024-12-03 01:15:50|24652.4|24572.4|24654.57|24574.57|24654.57|24574.57|24649.06|24569.06|10
1733188560000|2024-12-03 01:16:00|24655.5|24575.5|24658.13|24578.13|24658.13|24578.13|24655.21|24575.21|10
1733188570000|2024-12-03 01:16:10|24657.84|24577.84|24669.46|24589.46|24669.46|24589.46|24657.76|24577.76|10
1733188580000|2024-12-03 01:16:20|24670.73|24590.73|24666.05|24586.05|24670.86|24590.86|24665.37|24585.37|10
1733188590000|2024-12-03 01:16:30|24667.12|24587.12|24662.59|24582.59|24667.12|24587.12|24662.12|24582.12|10
1733188600000|2024-12-03 01:16:40|24659.21|24579.21|24654.49|24574.49|24659.21|24579.21|24654.49|24574.49|10
1733188610000|2024-12-03 01:16:50|24651.53|24571.53|24660.38|24580.38|24660.38|24580.38|24651.53|24571.53|10
1733188620000|2024-12-03 01:17:00|24660.07|24580.07|24663.26|24583.26|24663.97|24583.97|24660.07|24580.07|10
1733188630000|2024-12-03 01:17:10|24662.2|24582.2|24663.09|24583.09|24663.09|24583.09|24658.37|24578.37|10
1733188640000|2024-12-03 01:17:20|24663.52|24583.52|24661.36|24581.36|24666.5|24586.5|24661.36|24581.36|10
1733188650000|2024-12-03 01:17:30|24661.49|24581.49|24665.34|24585.34|24665.34|24585.34|24661.49|24581.49|10
1733188660000|2024-12-03 01:17:40|24665.77|24585.77|24672.8|24592.8|24672.8|24592.8|24665.77|24585.77|10
1733188670000|2024-12-03 01:17:50|24672.85|24592.85|24672.17|24592.17|24674.75|24594.75|24672.05|24592.05|10
1733188680000|2024-12-03 01:18:00|24672.45|24592.45|24666.03|24586.03|24672.45|24592.45|24666.03|24586.03|10
1733188690000|2024-12-03 01:18:10|24665.31|24585.31|24663.37|24583.37|24665.31|24585.31|24661.4|24581.4|10
1733188700000|2024-12-03 01:18:20|24663.21|24583.21|24661.12|24581.12|24663.21|24583.21|24661.12|24581.12|10
1733188710000|2024-12-03 01:18:30|24660.11|24580.11|24668.06|24588.06|24668.06|24588.06|24660.11|24580.11|10
1733188720000|2024-12-03 01:18:40|24668.82|24588.82|24670.3|24590.3|24671.64|24591.64|24668.82|24588.82|10
1733188730000|2024-12-03 01:18:50|24669.78|24589.78|24669.49|24589.49|24669.96|24589.96|24667.95|24587.95|10
1733188740000|2024-12-03 01:19:00|24669.16|24589.16|24669.63|24589.63|24670.36|24590.36|24668.53|24588.53|9
1733188750000|2024-12-03 01:19:10|24669.67|24589.67|24665.72|24585.72|24671.3|24591.3|24664.66|24584.66|10
1733188760000|2024-12-03 01:19:20|24664.49|24584.49|24656.14|24576.14|24664.49|24584.49|24656.14|24576.14|10
1733188770000|2024-12-03 01:19:30|24652.13|24572.13|24644.56|24564.56|24652.13|24572.13|24639.92|24559.92|10
1733188780000|2024-12-03 01:19:40|24644.27|24564.27|24635.25|24555.25|24644.27|24564.27|24633.92|24553.92|10
1733188790000|2024-12-03 01:19:50|24636.96|24556.96|24634.09|24554.09|24637.66|24557.66|24633.54|24553.54|10
1733188800000|2024-12-03 01:20:00|24634.16|24554.16|24635.92|24555.92|24637.28|24557.28|24634.16|24554.16|10
1733188810000|2024-12-03 01:20:10|24635.47|24555.47|24633.33|24553.33|24637.21|24557.21|24633.33|24553.33|10
1733188820000|2024-12-03 01:20:20|24628.44|24548.44|24599.69|24519.69|24628.44|24548.44|24599.69|24519.69|10
1733188830000|2024-12-03 01:20:30|24598.66|24518.66|24594.44|24514.44|24598.66|24518.66|24594.32|24514.32|10
1733188840000|2024-12-03 01:20:40|24595.17|24515.17|24596.48|24516.48|24601.46|24521.46|24595.17|24515.17|10
1733188850000|2024-12-03 01:20:50|24594.56|24514.56|24584.99|24504.99|24594.56|24514.56|24584.73|24504.73|10
1733188860000|2024-12-03 01:21:00|24584.81|24504.81|24586.15|24506.15|24586.15|24506.15|24581.54|24501.54|10
1733188870000|2024-12-03 01:21:10|24586.8|24506.8|24594.45|24514.45|24594.45|24514.45|24586.8|24506.8|10
1733188880000|2024-12-03 01:21:20|24596.57|24516.57|24604.58|24524.58|24604.58|24524.58|24596.57|24516.57|10
1733188890000|2024-12-03 01:21:30|24605.91|24525.91|24603.67|24523.67|24606.05|24526.05|24603.1|24523.1|10
1733188900000|2024-12-03 01:21:40|24603.93|24523.93|24606.05|24526.05|24608.87|24528.87|24603.17|24523.17|10
1733188910000|2024-12-03 01:21:50|24606.8|24526.8|24609.23|24529.23|24609.83|24529.83|24606.78|24526.78|10
1733188920000|2024-12-03 01:22:00|24609.02|24529.02|24601.79|24521.79|24609.61|24529.61|24601.79|24521.79|10
1733188930000|2024-12-03 01:22:10|24598.93|24518.93|24588.11|24508.11|24598.93|24518.93|24588.11|24508.11|10
1733188940000|2024-12-03 01:22:20|24587.69|24507.69|24585.59|24505.59|24588.03|24508.03|24584.91|24504.91|10
1733188950000|2024-12-03 01:22:30|24583.63|24503.63|24584.08|24504.08|24585.34|24505.34|24579.58|24499.58|10
1733188960000|2024-12-03 01:22:40|24584.98|24504.98|24585.82|24505.82|24588.2|24508.2|24584.98|24504.98|10
1733188970000|2024-12-03 01:22:50|24586.42|24506.42|24582.71|24502.71|24587.72|24507.72|24582.71|24502.71|10
1733188980000|2024-12-03 01:23:00|24582.09|24502.09|24577.21|24497.21|24582.09|24502.09|24576.43|24496.43|10
1733188990000|2024-12-03 01:23:10|24576.28|24496.28|24568.99|24488.99|24576.28|24496.28|24568.99|24488.99|10
1733189000000|2024-12-03 01:23:20|24569.21|24489.21|24564.53|24484.53|24569.21|24489.21|24564.39|24484.39|10
1733189010000|2024-12-03 01:23:30|24564.24|24484.24|24568.85|24488.85|24568.85|24488.85|24564.24|24484.24|10
1733189020000|2024-12-03 01:23:40|24570.39|24490.39|24572.55|24492.55|24572.6|24492.6|24570.14|24490.14|10
1733189030000|2024-12-03 01:23:50|24570.4|24490.4|24581.21|24501.21|24581.21|24501.21|24570.4|24490.4|10
1733189040000|2024-12-03 01:24:00|24581.74|24501.74|24591.38|24511.38|24591.38|24511.38|24581.74|24501.74|10
1733189050000|2024-12-03 01:24:10|24592.02|24512.02|24587.05|24507.05|24592.84|24512.84|24587.05|24507.05|10
1733189060000|2024-12-03 01:24:20|24588.06|24508.06|24591.4|24511.4|24591.4|24511.4|24588.06|24508.06|10
1733189070000|2024-12-03 01:24:30|24591.36|24511.36|24594.37|24514.37|24594.37|24514.37|24591.36|24511.36|10
1733189080000|2024-12-03 01:24:40|24598.21|24518.21|24582.37|24502.37|24598.65|24518.65|24582.37|24502.37|10
1733189090000|2024-12-03 01:24:50|24582.13|24502.13|24584.45|24504.45|24584.66|24504.66|24582.13|24502.13|10
1733189100000|2024-12-03 01:25:00|24584.19|24504.19|24587.39|24507.39|24587.39|24507.39|24579.19|24499.19|9
1733189110000|2024-12-03 01:25:10|24587.3|24507.3|24585.91|24505.91|24587.43|24507.43|24585.91|24505.91|10
1733189120000|2024-12-03 01:25:20|24586.74|24506.74|24586.19|24506.19|24589.47|24509.47|24585.17|24505.17|10
1733189130000|2024-12-03 01:25:30|24586.51|24506.51|24579.78|24499.78|24586.51|24506.51|24579.73|24499.73|10
1733189140000|2024-12-03 01:25:40|24579.4|24499.4|24579.31|24499.31|24580.84|24500.84|24579.16|24499.16|10
1733189150000|2024-12-03 01:25:50|24579.34|24499.34|24579.02|24499.02|24580.88|24500.88|24576.81|24496.81|10
1733189160000|2024-12-03 01:26:00|24578.95|24498.95|24579.73|24499.73|24579.73|24499.73|24576.08|24496.08|10
1733189170000|2024-12-03 01:26:10|24580.24|24500.24|24586.35|24506.35|24587.01|24507.01|24580.24|24500.24|10
1733189180000|2024-12-03 01:26:20|24585.48|24505.48|24586.39|24506.39|24587.06|24507.06|24583.59|24503.59|10
1733189190000|2024-12-03 01:26:30|24585.94|24505.94|24582.73|24502.73|24585.94|24505.94|24582.21|24502.21|10
1733189200000|2024-12-03 01:26:40|24582.16|24502.16|24579.75|24499.75|24584.02|24504.02|24579.75|24499.75|10
1733189210000|2024-12-03 01:26:50|24579.6|24499.6|24575.25|24495.25|24579.94|24499.94|24575.25|24495.25|10
1733189220000|2024-12-03 01:27:00|24574.49|24494.49|24571.36|24491.36|24576.28|24496.28|24570.92|24490.92|10
1733189230000|2024-12-03 01:27:10|24570.54|24490.54|24560.02|24480.02|24570.54|24490.54|24560.02|24480.02|10
1733189240000|2024-12-03 01:27:20|24559.19|24479.19|24559.45|24479.45|24559.45|24479.45|24555.45|24475.45|10
1733189250000|2024-12-03 01:27:30|24562.28|24482.28|24576.02|24496.02|24576.02|24496.02|24562.28|24482.28|10
1733189260000|2024-12-03 01:27:40|24576.36|24496.36|24582.22|24502.22|24582.22|24502.22|24576.36|24496.36|10
1733189270000|2024-12-03 01:27:50|24582.25|24502.25|24579.33|24499.33|24582.25|24502.25|24578.75|24498.75|10
1733189280000|2024-12-03 01:28:00|24579.51|24499.51|24580.23|24500.23|24580.23|24500.23|24578.45|24498.45|10
1733189290000|2024-12-03 01:28:10|24578.23|24498.23|24568.98|24488.98|24579.04|24499.04|24568.01|24488.01|10
1733189300000|2024-12-03 01:28:20|24568.7|24488.7|24565.48|24485.48|24570.79|24490.79|24565.15|24485.15|10
1733189310000|2024-12-03 01:28:30|24564.25|24484.25|24573.13|24493.13|24573.13|24493.13|24564.25|24484.25|10
1733189320000|2024-12-03 01:28:40|24573.44|24493.44|24573.52|24493.52|24573.52|24493.52|24572.67|24492.67|10
1733189330000|2024-12-03 01:28:50|24573.88|24493.88|24576.69|24496.69|24576.69|24496.69|24573.71|24493.71|10
1733189340000|2024-12-03 01:29:00|24578.09|24498.09|24576.96|24496.96|24578.25|24498.25|24575.94|24495.94|9
1733189350000|2024-12-03 01:29:10|24576.76|24496.76|24572.44|24492.44|24576.76|24496.76|24572.44|24492.44|10
1733189360000|2024-12-03 01:29:20|24569.41|24489.41|24574.56|24494.56|24574.56|24494.56|24569.41|24489.41|10
1733189370000|2024-12-03 01:29:30|24574.61|24494.61|24580.08|24500.08|24580.08|24500.08|24574.61|24494.61|10
1733189380000|2024-12-03 01:29:40|24578.47|24498.47|24578.5|24498.5|24578.83|24498.83|24576.45|24496.45|10
1733189390000|2024-12-03 01:29:50|24578.01|24498.01|24578.67|24498.67|24578.84|24498.84|24577.43|24497.43|10
1733189400000|2024-12-03 01:30:00|24578.48|24498.48|24579.69|24499.69|24581.16|24501.16|24578.48|24498.48|10
1733189410000|2024-12-03 01:30:10|24578.61|24498.61|24571.93|24491.93|24578.61|24498.61|24570.71|24490.71|10
1733189420000|2024-12-03 01:30:20|24571.89|24491.89|24565.34|24485.34|24571.89|24491.89|24565.34|24485.34|10
1733189430000|2024-12-03 01:30:30|24561.59|24481.59|24562.58|24482.58|24565.05|24485.05|24558.57|24478.57|10
1733189440000|2024-12-03 01:30:40|24562.87|24482.87|24561.48|24481.48|24562.87|24482.87|24558.79|24478.79|10
1733189450000|2024-12-03 01:30:50|24560.62|24480.62|24558.38|24478.38|24560.62|24480.62|24557.76|24477.76|10
1733189460000|2024-12-03 01:31:00|24559.46|24479.46|24553.38|24473.38|24559.46|24479.46|24553.38|24473.38|10
1733189470000|2024-12-03 01:31:10|24549.16|24469.16|24535.08|24455.08|24549.16|24469.16|24534.52|24454.52|10
1733189480000|2024-12-03 01:31:20|24537.29|24457.29|24531.84|24451.84|24537.95|24457.95|24531.84|24451.84|10
1733189490000|2024-12-03 01:31:30|24531.25|24451.25|24534.28|24454.28|24534.38|24454.38|24529.25|24449.25|10
1733189500000|2024-12-03 01:31:40|24535.41|24455.41|24539.68|24459.68|24539.85|24459.85|24534.62|24454.62|10
1733189510000|2024-12-03 01:31:50|24542.38|24462.38|24550.37|24470.37|24551.39|24471.39|24542.38|24462.38|10
1733189520000|2024-12-03 01:32:00|24551.67|24471.67|24575.15|24495.15|24575.15|24495.15|24551.67|24471.67|10
1733189530000|2024-12-03 01:32:10|24578.44|24498.44|24573.88|24493.88|24581.56|24501.56|24573.88|24493.88|10
1733189540000|2024-12-03 01:32:20|24573.17|24493.17|24576.39|24496.39|24578.46|24498.46|24573.17|24493.17|10
1733189550000|2024-12-03 01:32:30|24577.83|24497.83|24580.06|24500.06|24580.06|24500.06|24576.73|24496.73|10
1733189560000|2024-12-03 01:32:40|24580.53|24500.53|24580.22|24500.22|24582.68|24502.68|24580.22|24500.22|10
1733189570000|2024-12-03 01:32:50|24579.97|24499.97|24577.15|24497.15|24580.04|24500.04|24577.15|24497.15|10
1733189580000|2024-12-03 01:33:00|24576.69|24496.69|24578.46|24498.46|24578.79|24498.79|24574.38|24494.38|10
1733189590000|2024-12-03 01:33:10|24580.65|24500.65|24582.25|24502.25|24582.47|24502.47|24580.65|24500.65|10
1733189600000|2024-12-03 01:33:20|24584.4|24504.4|24590.18|24510.18|24590.18|24510.18|24584.4|24504.4|10
1733189610000|2024-12-03 01:33:30|24590.6|24510.6|24600.42|24520.42|24600.42|24520.42|24590.6|24510.6|10
1733189620000|2024-12-03 01:33:40|24600.89|24520.89|24604.59|24524.59|24604.59|24524.59|24600.02|24520.02|10
1733189630000|2024-12-03 01:33:50|24604.14|24524.14|24606.61|24526.61|24606.61|24526.61|24604.14|24524.14|10
1733189640000|2024-12-03 01:34:00|24606.67|24526.67|24605.9|24525.9|24608.64|24528.64|24605.06|24525.06|10
1733189650000|2024-12-03 01:34:10|24606.31|24526.31|24602.34|24522.34|24608.94|24528.94|24602.34|24522.34|10
1733189660000|2024-12-03 01:34:20|24602.11|24522.11|24596.54|24516.54|24603.2|24523.2|24596.48|24516.48|10
1733189670000|2024-12-03 01:34:30|24598.13|24518.13|24598.55|24518.55|24600.54|24520.54|24597.14|24517.14|10
1733189680000|2024-12-03 01:34:40|24600.43|24520.43|24599.85|24519.85|24601.64|24521.64|24599.83|24519.83|10
1733189690000|2024-12-03 01:34:50|24599.28|24519.28|24601.47|24521.47|24601.75|24521.75|24599.28|24519.28|10
1733189700000|2024-12-03 01:35:00|24602.32|24522.32|24602.68|24522.68|24603.78|24523.78|24601.29|24521.29|10
1733189710000|2024-12-03 01:35:10|24603.24|24523.24|24608.29|24528.29|24608.29|24528.29|24600.5|24520.5|10
1733189720000|2024-12-03 01:35:20|24610.53|24530.53|24614.49|24534.49|24614.87|24534.87|24610.53|24530.53|10
1733189730000|2024-12-03 01:35:30|24614.93|24534.93|24621.24|24541.24|24621.24|24541.24|24614.93|24534.93|10
1733189740000|2024-12-03 01:35:40|24622.42|24542.42|24629.84|24549.84|24629.84|24549.84|24622.42|24542.42|10
1733189750000|2024-12-03 01:35:50|24630.11|24550.11|24631.24|24551.24|24632.94|24552.94|24629.81|24549.81|10
1733189760000|2024-12-03 01:36:00|24631.75|24551.75|24630.32|24550.32|24631.75|24551.75|24628.33|24548.33|10
1733189770000|2024-12-03 01:36:10|24630.88|24550.88|24631.68|24551.68|24635.03|24555.03|24630.88|24550.88|10
1733189780000|2024-12-03 01:36:20|24629.96|24549.96|24614.25|24534.25|24629.96|24549.96|24614.25|24534.25|10
1733189790000|2024-12-03 01:36:30|24613.67|24533.67|24617.29|24537.29|24617.95|24537.95|24613.67|24533.67|10
1733189800000|2024-12-03 01:36:40|24617.21|24537.21|24615.94|24535.94|24618.42|24538.42|24615.94|24535.94|10
1733189810000|2024-12-03 01:36:50|24616.6|24536.6|24616.07|24536.07|24616.6|24536.6|24614.08|24534.08|10
1733189820000|2024-12-03 01:37:00|24615.36|24535.36|24610.15|24530.15|24615.36|24535.36|24609.84|24529.84|10
1733189830000|2024-12-03 01:37:10|24610.11|24530.11|24605.35|24525.35|24610.11|24530.11|24605.25|24525.25|10
1733189840000|2024-12-03 01:37:20|24606.89|24526.89|24606.29|24526.29|24606.89|24526.89|24604.7|24524.7|10
1733189850000|2024-12-03 01:37:30|24606.03|24526.03|24605.67|24525.67|24606.31|24526.31|24604.88|24524.88|10
1733189860000|2024-12-03 01:37:40|24605.74|24525.74|24607.31|24527.31|24608.17|24528.17|24605.74|24525.74|10
1733189870000|2024-12-03 01:37:50|24606.24|24526.24|24606.61|24526.61|24608.14|24528.14|24605.7|24525.7|10
1733189880000|2024-12-03 01:38:00|24606.23|24526.23|24603.5|24523.5|24606.51|24526.51|24603.5|24523.5|10
1733189890000|2024-12-03 01:38:10|24601.92|24521.92|24594.79|24514.79|24601.92|24521.92|24594.79|24514.79|10
1733189900000|2024-12-03 01:38:20|24593.91|24513.91|24587.11|24507.11|24593.91|24513.91|24587.11|24507.11|10
1733189910000|2024-12-03 01:38:30|24587.83|24507.83|24591.65|24511.65|24592.19|24512.19|24587.83|24507.83|10
1733189920000|2024-12-03 01:38:40|24591.66|24511.66|24589|24509|24593.12|24513.12|24589|24509|10
1733189930000|2024-12-03 01:38:50|24588.82|24508.82|24584.09|24504.09|24588.82|24508.82|24584.09|24504.09|10
1733189940000|2024-12-03 01:39:00|24584.27|24504.27|24581.46|24501.46|24584.48|24504.48|24581.43|24501.43|10
1733189950000|2024-12-03 01:39:10|24580.14|24500.14|24586.42|24506.42|24587.89|24507.89|24580.14|24500.14|10
1733189960000|2024-12-03 01:39:20|24586.02|24506.02|24583.81|24503.81|24587.5|24507.5|24583.74|24503.74|9
1733189970000|2024-12-03 01:39:30|24582.85|24502.85|24586.35|24506.35|24586.35|24506.35|24582.01|24502.01|10
1733189980000|2024-12-03 01:39:40|24585.53|24505.53|24588.96|24508.96|24588.99|24508.99|24585.24|24505.24|10
1733189990000|2024-12-03 01:39:50|24588.43|24508.43|24588.05|24508.05|24588.86|24508.86|24588.05|24508.05|10
1733190000000|2024-12-03 01:40:00|24587.35|24507.35|24588.79|24508.79|24589.1|24509.1|24584.99|24504.99|10
1733190010000|2024-12-03 01:40:10|24587.26|24507.26|24586.4|24506.4|24587.62|24507.62|24586.24|24506.24|9
1733190020000|2024-12-03 01:40:20|24586.35|24506.35|24588.24|24508.24|24588.24|24508.24|24585.62|24505.62|10
1733190030000|2024-12-03 01:40:30|24588.44|24508.44|24584.78|24504.78|24588.44|24508.44|24584.78|24504.78|10
1733190040000|2024-12-03 01:40:40|24584.81|24504.81|24584.01|24504.01|24585.5|24505.5|24583.87|24503.87|10
1733190050000|2024-12-03 01:40:50|24583.76|24503.76|24584.44|24504.44|24584.44|24504.44|24583.74|24503.74|10
1733190060000|2024-12-03 01:41:00|24584.03|24504.03|24590.67|24510.67|24591.35|24511.35|24584.03|24504.03|10
1733190070000|2024-12-03 01:41:10|24591.26|24511.26|24594.36|24514.36|24594.36|24514.36|24591.26|24511.26|10
1733190080000|2024-12-03 01:41:20|24595.23|24515.23|24594.78|24514.78|24595.23|24515.23|24594.05|24514.05|10
1733190090000|2024-12-03 01:41:30|24595.73|24515.73|24605.57|24525.57|24605.57|24525.57|24595.73|24515.73|10
1733190100000|2024-12-03 01:41:40|24605.87|24525.87|24606.68|24526.68|24608.31|24528.31|24605.87|24525.87|10
1733190110000|2024-12-03 01:41:50|24606.93|24526.93|24603.87|24523.87|24607.96|24527.96|24603.87|24523.87|10
1733190120000|2024-12-03 01:42:00|24603.66|24523.66|24603.93|24523.93|24604.85|24524.85|24603.66|24523.66|10
1733190130000|2024-12-03 01:42:10|24604.4|24524.4|24607.12|24527.12|24607.82|24527.82|24604.4|24524.4|10
1733190140000|2024-12-03 01:42:20|24608.79|24528.79|24606.21|24526.21|24608.79|24528.79|24605.26|24525.26|10
1733190150000|2024-12-03 01:42:30|24606.95|24526.95|24597.88|24517.88|24606.95|24526.95|24597.88|24517.88|10
1733190160000|2024-12-03 01:42:40|24598.25|24518.25|24596.68|24516.68|24598.25|24518.25|24595.65|24515.65|10
1733190170000|2024-12-03 01:42:50|24596.79|24516.79|24596.18|24516.18|24596.79|24516.79|24594.35|24514.35|10
1733190180000|2024-12-03 01:43:00|24596.47|24516.47|24601.79|24521.79|24601.79|24521.79|24595.93|24515.93|10
1733190190000|2024-12-03 01:43:10|24601.72|24521.72|24603.09|24523.09|24603.13|24523.13|24601.13|24521.13|10
1733190200000|2024-12-03 01:43:20|24602.77|24522.77|24600.34|24520.34|24605.53|24525.53|24600.26|24520.26|10
1733190210000|2024-12-03 01:43:30|24600.19|24520.19|24601.3|24521.3|24601.3|24521.3|24595.32|24515.32|10
1733190220000|2024-12-03 01:43:40|24601.23|24521.23|24600.65|24520.65|24601.36|24521.36|24600.57|24520.57|10
1733190230000|2024-12-03 01:43:50|24598.25|24518.25|24588.89|24508.89|24598.25|24518.25|24588.89|24508.89|10
1733190240000|2024-12-03 01:44:00|24588.49|24508.49|24585.41|24505.41|24588.49|24508.49|24584.2|24504.2|10
1733190250000|2024-12-03 01:44:10|24585.19|24505.19|24587.58|24507.58|24587.58|24507.58|24584.92|24504.92|9
1733190260000|2024-12-03 01:44:20|24588.21|24508.21|24587.66|24507.66|24589.19|24509.19|24587.52|24507.52|10
1733190270000|2024-12-03 01:44:30|24587.67|24507.67|24590.32|24510.32|24590.45|24510.45|24587.67|24507.67|10
1733190280000|2024-12-03 01:44:40|24590.53|24510.53|24590.32|24510.32|24591.76|24511.76|24590.1|24510.1|10
1733190290000|2024-12-03 01:44:50|24588.58|24508.58|24588.38|24508.38|24588.58|24508.58|24587.56|24507.56|10
1733190300000|2024-12-03 01:45:00|24588.16|24508.16|24587.87|24507.87|24588.89|24508.89|24587.87|24507.87|9
1733190310000|2024-12-03 01:45:10|24588|24508|24590.98|24510.98|24591.44|24511.44|24588|24508|10
1733190320000|2024-12-03 01:45:20|24591.26|24511.26|24587.73|24507.73|24591.26|24511.26|24587.73|24507.73|10
1733190330000|2024-12-03 01:45:30|24589.46|24509.46|24588.65|24508.65|24590.37|24510.37|24588.65|24508.65|10
1733190340000|2024-12-03 01:45:40|24588.57|24508.57|24580.42|24500.42|24588.57|24508.57|24580.42|24500.42|10
1733190350000|2024-12-03 01:45:50|24579.91|24499.91|24569.12|24489.12|24579.91|24499.91|24568.95|24488.95|10
1733190360000|2024-12-03 01:46:00|24569.14|24489.14|24571.38|24491.38|24571.38|24491.38|24567.56|24487.56|10
1733190370000|2024-12-03 01:46:10|24572.84|24492.84|24574.21|24494.21|24574.21|24494.21|24571.99|24491.99|10
1733190380000|2024-12-03 01:46:20|24573.79|24493.79|24574.16|24494.16|24574.16|24494.16|24573.06|24493.06|10
1733190390000|2024-12-03 01:46:30|24573.59|24493.59|24577.39|24497.39|24577.39|24497.39|24573.51|24493.51|10
1733190400000|2024-12-03 01:46:40|24577.38|24497.38|24577.93|24497.93|24577.93|24497.93|24576.21|24496.21|10
1733190410000|2024-12-03 01:46:50|24577.47|24497.47|24583.18|24503.18|24583.18|24503.18|24577.38|24497.38|10
1733190420000|2024-12-03 01:47:00|24582.62|24502.62|24577.77|24497.77|24582.62|24502.62|24577.77|24497.77|10
1733190430000|2024-12-03 01:47:10|24577.79|24497.79|24580.04|24500.04|24580.04|24500.04|24577.79|24497.79|9
1733190440000|2024-12-03 01:47:20|24579.93|24499.93|24581.92|24501.92|24582.09|24502.09|24579.93|24499.93|10
1733190450000|2024-12-03 01:47:30|24581.73|24501.73|24580.01|24500.01|24581.73|24501.73|24580.01|24500.01|10
1733190460000|2024-12-03 01:47:40|24580.08|24500.08|24580.26|24500.26|24582.52|24502.52|24580.08|24500.08|9
1733190470000|2024-12-03 01:47:50|24581.25|24501.25|24582.36|24502.36|24582.36|24502.36|24581.25|24501.25|10
1733190480000|2024-12-03 01:48:00|24582.83|24502.83|24582.85|24502.85|24584.21|24504.21|24582.59|24502.59|10
1733190490000|2024-12-03 01:48:10|24582.99|24502.99|24581.16|24501.16|24584|24504|24581.16|24501.16|9
1733190500000|2024-12-03 01:48:20|24581.01|24501.01|24575.81|24495.81|24581.55|24501.55|24575.81|24495.81|10
1733190510000|2024-12-03 01:48:30|24576.41|24496.41|24576.44|24496.44|24576.5|24496.5|24575.39|24495.39|10
1733190520000|2024-12-03 01:48:40|24575.15|24495.15|24576.74|24496.74|24577.18|24497.18|24575.1|24495.1|10
1733190530000|2024-12-03 01:48:50|24575.91|24495.91|24573.22|24493.22|24576.24|24496.24|24573.22|24493.22|10
1733190540000|2024-12-03 01:49:00|24573.46|24493.46|24575.85|24495.85|24575.96|24495.96|24571.9|24491.9|10
1733190550000|2024-12-03 01:49:10|24576.3|24496.3|24574.79|24494.79|24577.16|24497.16|24574.79|24494.79|10
1733190560000|2024-12-03 01:49:20|24573.08|24493.08|24568.34|24488.34|24573.08|24493.08|24567.97|24487.97|10
1733190570000|2024-12-03 01:49:30|24568.18|24488.18|24566.2|24486.2|24568.18|24488.18|24566.2|24486.2|10
1733190580000|2024-12-03 01:49:40|24566.16|24486.16|24566.32|24486.32|24567.01|24487.01|24566.16|24486.16|10
1733190590000|2024-12-03 01:49:50|24564.6|24484.6|24565.01|24485.01|24565.02|24485.02|24564.28|24484.28|10
1733190600000|2024-12-03 01:50:00|24565.54|24485.54|24568.58|24488.58|24568.58|24488.58|24564.96|24484.96|10
1733190610000|2024-12-03 01:50:10|24568.68|24488.68|24569.26|24489.26|24569.26|24489.26|24568.01|24488.01|10
1733190620000|2024-12-03 01:50:20|24568.52|24488.52|24565.39|24485.39|24568.52|24488.52|24564.66|24484.66|10
1733190630000|2024-12-03 01:50:30|24565.06|24485.06|24565.88|24485.88|24565.88|24485.88|24563.21|24483.21|10
1733190640000|2024-12-03 01:50:40|24566.01|24486.01|24565.97|24485.97|24566.73|24486.73|24565.76|24485.76|10
1733190650000|2024-12-03 01:50:50|24566.44|24486.44|24560.84|24480.84|24568.77|24488.77|24560.84|24480.84|10
1733190660000|2024-12-03 01:51:00|24562.74|24482.74|24568.77|24488.77|24568.77|24488.77|24562.74|24482.74|10
1733190670000|2024-12-03 01:51:10|24567.45|24487.45|24573.04|24493.04|24573.37|24493.37|24567.43|24487.43|10
1733190680000|2024-12-03 01:51:20|24573.38|24493.38|24575.67|24495.67|24575.67|24495.67|24572.9|24492.9|10
1733190690000|2024-12-03 01:51:30|24576.21|24496.21|24583.08|24503.08|24583.08|24503.08|24576.21|24496.21|9
1733190700000|2024-12-03 01:51:40|24582.28|24502.28|24583.28|24503.28|24583.61|24503.61|24582.12|24502.12|10
1733190710000|2024-12-03 01:51:50|24583|24503|24579.81|24499.81|24583|24503|24579.81|24499.81|10
1733190720000|2024-12-03 01:52:00|24579.94|24499.94|24581.15|24501.15|24581.15|24501.15|24578.38|24498.38|10
1733190730000|2024-12-03 01:52:10|24581.1|24501.1|24587.61|24507.61|24587.61|24507.61|24580.77|24500.77|10
1733190740000|2024-12-03 01:52:20|24586.87|24506.87|24585.24|24505.24|24586.88|24506.88|24585.24|24505.24|10
1733190750000|2024-12-03 01:52:30|24584.83|24504.83|24584.65|24504.65|24584.84|24504.84|24583.1|24503.1|10
1733190760000|2024-12-03 01:52:40|24585.23|24505.23|24585.63|24505.63|24585.63|24505.63|24584.74|24504.74|10
1733190770000|2024-12-03 01:52:50|24585.69|24505.69|24586.13|24506.13|24586.13|24506.13|24584.7|24504.7|10
1733190780000|2024-12-03 01:53:00|24586.64|24506.64|24587.09|24507.09|24587.09|24507.09|24585.55|24505.55|10
1733190790000|2024-12-03 01:53:10|24587.11|24507.11|24589.03|24509.03|24589.03|24509.03|24586.79|24506.79|10
1733190800000|2024-12-03 01:53:20|24589.65|24509.65|24593.24|24513.24|24593.41|24513.41|24589.41|24509.41|10
1733190810000|2024-12-03 01:53:30|24593.97|24513.97|24596.9|24516.9|24597.76|24517.76|24593.97|24513.97|10
1733190820000|2024-12-03 01:53:40|24596.3|24516.3|24594.26|24514.26|24597.22|24517.22|24594.25|24514.25|10
1733190830000|2024-12-03 01:53:50|24593.83|24513.83|24594.17|24514.17|24594.17|24514.17|24593.27|24513.27|9
1733190840000|2024-12-03 01:54:00|24594.18|24514.18|24591.84|24511.84|24594.22|24514.22|24591.84|24511.84|10
1733190850000|2024-12-03 01:54:10|24590.81|24510.81|24589.3|24509.3|24590.81|24510.81|24588.8|24508.8|10
1733190860000|2024-12-03 01:54:20|24589.94|24509.94|24588.52|24508.52|24590.18|24510.18|24588.52|24508.52|10
1733190870000|2024-12-03 01:54:30|24588.48|24508.48|24587.78|24507.78|24588.9|24508.9|24587.35|24507.35|10
1733190880000|2024-12-03 01:54:40|24587.53|24507.53|24587.5|24507.5|24587.96|24507.96|24585.82|24505.82|10
1733190890000|2024-12-03 01:54:50|24586.29|24506.29|24585.58|24505.58|24587.56|24507.56|24585.58|24505.58|10
1733190900000|2024-12-03 01:55:00|24584.03|24504.03|24570.62|24490.62|24584.03|24504.03|24570.62|24490.62|10
1733190910000|2024-12-03 01:55:10|24568.58|24488.58|24547.21|24467.21|24568.58|24488.58|24547.21|24467.21|10
1733190920000|2024-12-03 01:55:20|24545.48|24465.48|24535.02|24455.02|24545.48|24465.48|24535.02|24455.02|10
1733190930000|2024-12-03 01:55:30|24533.89|24453.89|24529.88|24449.88|24533.89|24453.89|24528.66|24448.66|10
1733190940000|2024-12-03 01:55:40|24529.49|24449.49|24529.2|24449.2|24529.49|24449.49|24527.61|24447.61|10
1733190950000|2024-12-03 01:55:50|24529.61|24449.61|24531.44|24451.44|24533.29|24453.29|24528.42|24448.42|10
1733190960000|2024-12-03 01:56:00|24531.56|24451.56|24525.95|24445.95|24531.56|24451.56|24525.93|24445.93|10
1733190970000|2024-12-03 01:56:10|24526.31|24446.31|24527.51|24447.51|24528.63|24448.63|24526.31|24446.31|10
1733190980000|2024-12-03 01:56:20|24527.05|24447.05|24525.21|24445.21|24527.07|24447.07|24525.21|24445.21|9
1733190990000|2024-12-03 01:56:30|24525.72|24445.72|24523.84|24443.84|24527.31|24447.31|24523.84|24443.84|10
1733191000000|2024-12-03 01:56:40|24522.88|24442.88|24516.92|24436.92|24522.88|24442.88|24516.4|24436.4|10
1733191010000|2024-12-03 01:56:50|24516.22|24436.22|24517.24|24437.24|24518.9|24438.9|24516.04|24436.04|10
1733191020000|2024-12-03 01:57:00|24517.42|24437.42|24521.89|24441.89|24521.89|24441.89|24517.42|24437.42|10
1733191030000|2024-12-03 01:57:10|24522.15|24442.15|24524.68|24444.68|24525.24|24445.24|24522.15|24442.15|10
1733191040000|2024-12-03 01:57:20|24523.61|24443.61|24520.13|24440.13|24523.61|24443.61|24520.13|24440.13|10
1733191050000|2024-12-03 01:57:30|24520.96|24440.96|24519.89|24439.89|24522.6|24442.6|24519.89|24439.89|10
1733191060000|2024-12-03 01:57:40|24519.6|24439.6|24520.75|24440.75|24520.75|24440.75|24518.67|24438.67|10
1733191070000|2024-12-03 01:57:50|24520.83|24440.83|24520.63|24440.63|24522.42|24442.42|24520.63|24440.63|10
1733191080000|2024-12-03 01:58:00|24520.61|24440.61|24526.15|24446.15|24527.43|24447.43|24520.61|24440.61|10
1733191090000|2024-12-03 01:58:10|24526.44|24446.44|24528.15|24448.15|24528.62|24448.62|24526.44|24446.44|10
1733191100000|2024-12-03 01:58:20|24528.1|24448.1|24529.65|24449.65|24529.74|24449.74|24527.76|24447.76|10
1733191110000|2024-12-03 01:58:30|24529.67|24449.67|24530.71|24450.71|24531.41|24451.41|24529.67|24449.67|10
1733191120000|2024-12-03 01:58:40|24530.9|24450.9|24528.67|24448.67|24531.05|24451.05|24528.67|24448.67|10
1733191130000|2024-12-03 01:58:50|24528.21|24448.21|24515.19|24435.19|24528.21|24448.21|24514.44|24434.44|10
1733191140000|2024-12-03 01:59:00|24514.11|24434.11|24509.14|24429.14|24514.11|24434.11|24508.48|24428.48|10
1733191150000|2024-12-03 01:59:10|24508.41|24428.41|24509.19|24429.19|24510.69|24430.69|24508.41|24428.41|10
1733191160000|2024-12-03 01:59:20|24509.4|24429.4|24510.6|24430.6|24511.11|24431.11|24508.23|24428.23|10
1733191170000|2024-12-03 01:59:30|24510.32|24430.32|24508.3|24428.3|24510.32|24430.32|24507.33|24427.33|10
1733191180000|2024-12-03 01:59:40|24508.06|24428.06|24505.37|24425.37|24508.48|24428.48|24505.12|24425.12|10
1733191190000|2024-12-03 01:59:50|24505.86|24425.86|24504.46|24424.46|24505.91|24425.91|24503.39|24423.39|10
1733191200000|2024-12-03 02:00:00|24503.17|24423.17|24499.87|24419.87|24503.17|24423.17|24499.87|24419.87|10
1733191210000|2024-12-03 02:00:10|24500.02|24420.02|24491.42|24411.42|24500.02|24420.02|24491.42|24411.42|10
1733191220000|2024-12-03 02:00:20|24489.69|24409.69|24482.65|24402.65|24489.69|24409.69|24482.65|24402.65|10
1733191230000|2024-12-03 02:00:30|24480.54|24400.54|24473.54|24393.54|24480.54|24400.54|24473.54|24393.54|10
1733191240000|2024-12-03 02:00:40|24474.28|24394.28|24474.48|24394.48|24474.55|24394.55|24473.94|24393.94|9
1733191250000|2024-12-03 02:00:50|24475.37|24395.37|24486.46|24406.46|24486.46|24406.46|24475.37|24395.37|10
1733191260000|2024-12-03 02:01:00|24486.53|24406.53|24500.42|24420.42|24500.42|24420.42|24486.53|24406.53|10
1733191270000|2024-12-03 02:01:10|24501.8|24421.8|24507.62|24427.62|24508.05|24428.05|24501.8|24421.8|10
1733191280000|2024-12-03 02:01:20|24509.44|24429.44|24510.95|24430.95|24511.35|24431.35|24509.41|24429.41|10
1733191290000|2024-12-03 02:01:30|24511.31|24431.31|24504.67|24424.67|24511.31|24431.31|24504.67|24424.67|10
1733191300000|2024-12-03 02:01:40|24504.59|24424.59|24492.14|24412.14|24505.16|24425.16|24492.14|24412.14|10
1733191310000|2024-12-03 02:01:50|24490.7|24410.7|24484.62|24404.62|24490.7|24410.7|24484.62|24404.62|9
1733191320000|2024-12-03 02:02:00|24484.74|24404.74|24479.48|24399.48|24485.11|24405.11|24479.48|24399.48|10
1733191330000|2024-12-03 02:02:10|24478.06|24398.06|24451.73|24371.73|24478.06|24398.06|24451.73|24371.73|10
1733191340000|2024-12-03 02:02:20|24450.02|24370.02|24444.92|24364.92|24450.02|24370.02|24444.36|24364.36|10
1733191350000|2024-12-03 02:02:30|24443.65|24363.65|24442.31|24362.31|24443.65|24363.65|24441.41|24361.41|10
1733191360000|2024-12-03 02:02:40|24442.12|24362.12|24442.03|24362.03|24442.34|24362.34|24440.31|24360.31|10
1733191370000|2024-12-03 02:02:50|24441.27|24361.27|24440.95|24360.95|24442.54|24362.54|24440.95|24360.95|10
1733191380000|2024-12-03 02:03:00|24441.65|24361.65|24443.08|24363.08|24443.21|24363.21|24441.65|24361.65|10
1733191390000|2024-12-03 02:03:10|24443.12|24363.12|24436.84|24356.84|24444.18|24364.18|24436.84|24356.84|10
1733191400000|2024-12-03 02:03:20|24436.13|24356.13|24434.33|24354.33|24436.13|24356.13|24434.25|24354.25|10
1733191410000|2024-12-03 02:03:30|24434.76|24354.76|24434.99|24354.99|24435.13|24355.13|24433.9|24353.9|10
1733191420000|2024-12-03 02:03:40|24434.96|24354.96|24430.99|24350.99|24435.03|24355.03|24430.99|24350.99|10
1733191430000|2024-12-03 02:03:50|24431.53|24351.53|24427.27|24347.27|24432.98|24352.98|24427.27|24347.27|10
1733191440000|2024-12-03 02:04:00|24427.12|24347.12|24428.97|24348.97|24428.97|24348.97|24427.12|24347.12|10
1733191450000|2024-12-03 02:04:10|24428.05|24348.05|24421.09|24341.09|24428.05|24348.05|24421.09|24341.09|10
1733191460000|2024-12-03 02:04:20|24420.38|24340.38|24414.41|24334.41|24420.38|24340.38|24414.41|24334.41|10
1733191470000|2024-12-03 02:04:30|24414.29|24334.29|24417.66|24337.66|24418.03|24338.03|24414.29|24334.29|10
1733191480000|2024-12-03 02:04:40|24417.14|24337.14|24418.98|24338.98|24418.98|24338.98|24416.77|24336.77|10
1733191490000|2024-12-03 02:04:50|24418.72|24338.72|24421.02|24341.02|24421.02|24341.02|24417.97|24337.97|10
1733191500000|2024-12-03 02:05:00|24421.61|24341.61|24421.35|24341.35|24424.3|24344.3|24421.15|24341.15|10
1733191510000|2024-12-03 02:05:10|24421.47|24341.47|24424.66|24344.66|24425.09|24345.09|24421.47|24341.47|10
1733191520000|2024-12-03 02:05:20|24425.07|24345.07|24425.34|24345.34|24425.79|24345.79|24424.3|24344.3|10
1733191530000|2024-12-03 02:05:30|24424.69|24344.69|24414.46|24334.46|24424.69|24344.69|24414.22|24334.22|10
1733191540000|2024-12-03 02:05:40|24414.9|24334.9|24420.46|24340.46|24423.37|24343.37|24414.9|24334.9|10
1733191550000|2024-12-03 02:05:50|24420.03|24340.03|24431.36|24351.36|24431.36|24351.36|24420.03|24340.03|10
1733191560000|2024-12-03 02:06:00|24431.67|24351.67|24439.18|24359.18|24439.18|24359.18|24431.67|24351.67|10
1733191570000|2024-12-03 02:06:10|24440.79|24360.79|24440.58|24360.58|24443.66|24363.66|24440.58|24360.58|10
1733191580000|2024-12-03 02:06:20|24440.62|24360.62|24444.29|24364.29|24445.94|24365.94|24440.62|24360.62|10
1733191590000|2024-12-03 02:06:30|24444.78|24364.78|24442.8|24362.8|24445.34|24365.34|24442.8|24362.8|10
1733191600000|2024-12-03 02:06:40|24444.95|24364.95|24450.08|24370.08|24450.08|24370.08|24444.95|24364.95|10
1733191610000|2024-12-03 02:06:50|24450.06|24370.06|24451.22|24371.22|24453.46|24373.46|24450.06|24370.06|10
1733191620000|2024-12-03 02:07:00|24450.8|24370.8|24450.79|24370.79|24451.35|24371.35|24448.48|24368.48|10
1733191630000|2024-12-03 02:07:10|24449.84|24369.84|24449.64|24369.64|24449.86|24369.86|24448.58|24368.58|10
1733191640000|2024-12-03 02:07:20|24449.69|24369.69|24456.01|24376.01|24456.01|24376.01|24449.69|24369.69|10
1733191650000|2024-12-03 02:07:30|24456|24376|24467.24|24387.24|24467.24|24387.24|24456|24376|10
1733191660000|2024-12-03 02:07:40|24467.48|24387.48|24468.46|24388.46|24469.23|24389.23|24467.48|24387.48|10
1733191670000|2024-12-03 02:07:50|24469.25|24389.25|24470.9|24390.9|24472.95|24392.95|24469.25|24389.25|10
1733191680000|2024-12-03 02:08:00|24469.01|24389.01|24468.06|24388.06|24470.1|24390.1|24468.06|24388.06|9
1733191690000|2024-12-03 02:08:10|24467.57|24387.57|24467.56|24387.56|24469.31|24389.31|24466.98|24386.98|10
1733191700000|2024-12-03 02:08:20|24467.49|24387.49|24468.23|24388.23|24468.3|24388.3|24466.98|24386.98|10
1733191710000|2024-12-03 02:08:30|24468.25|24388.25|24469.99|24389.99|24469.99|24389.99|24468.25|24388.25|10
1733191720000|2024-12-03 02:08:40|24470.13|24390.13|24471.86|24391.86|24472.12|24392.12|24470.13|24390.13|10
1733191730000|2024-12-03 02:08:50|24471.38|24391.38|24470.83|24390.83|24472.06|24392.06|24470.53|24390.53|10
1733191740000|2024-12-03 02:09:00|24470.12|24390.12|24469.36|24389.36|24470.12|24390.12|24466.95|24386.95|10
1733191750000|2024-12-03 02:09:10|24469.67|24389.67|24469.89|24389.89|24470.15|24390.15|24469.67|24389.67|10
1733191760000|2024-12-03 02:09:20|24469.95|24389.95|24474.65|24394.65|24475.6|24395.6|24469.82|24389.82|10
1733191770000|2024-12-03 02:09:30|24473.12|24393.12|24471.73|24391.73|24473.12|24393.12|24469.49|24389.49|10
1733191780000|2024-12-03 02:09:40|24472.39|24392.39|24474.84|24394.84|24474.84|24394.84|24472.39|24392.39|10
1733191790000|2024-12-03 02:09:50|24474.8|24394.8|24469.47|24389.47|24474.8|24394.8|24469.22|24389.22|10
1733191800000|2024-12-03 02:10:00|24470.51|24390.51|24473.04|24393.04|24473.04|24393.04|24470.2|24390.2|10
1733191810000|2024-12-03 02:10:10|24473.4|24393.4|24473.06|24393.06|24473.8|24393.8|24472.56|24392.56|10
1733191820000|2024-12-03 02:10:20|24472.77|24392.77|24480.81|24400.81|24480.81|24400.81|24472.77|24392.77|10
1733191830000|2024-12-03 02:10:30|24481.03|24401.03|24483.05|24403.05|24483.05|24403.05|24481.03|24401.03|10
1733191840000|2024-12-03 02:10:40|24481.49|24401.49|24481.21|24401.21|24482.54|24402.54|24481.21|24401.21|10
1733191850000|2024-12-03 02:10:50|24480.07|24400.07|24476.9|24396.9|24480.07|24400.07|24476.9|24396.9|10
1733191860000|2024-12-03 02:11:00|24475.94|24395.94|24474.12|24394.12|24477.51|24397.51|24474.12|24394.12|9
1733191870000|2024-12-03 02:11:10|24473.41|24393.41|24474.67|24394.67|24474.71|24394.71|24472.78|24392.78|10
1733191880000|2024-12-03 02:11:20|24474.43|24394.43|24475.98|24395.98|24475.98|24395.98|24474.43|24394.43|10
1733191890000|2024-12-03 02:11:30|24476.17|24396.17|24473.31|24393.31|24477.02|24397.02|24473.26|24393.26|10
1733191900000|2024-12-03 02:11:40|24472.99|24392.99|24471.25|24391.25|24476.02|24396.02|24471.25|24391.25|10
1733191910000|2024-12-03 02:11:50|24471.12|24391.12|24468.57|24388.57|24471.12|24391.12|24468.39|24388.39|10
1733191920000|2024-12-03 02:12:00|24468.42|24388.42|24471.18|24391.18|24471.18|24391.18|24468.42|24388.42|10
1733191930000|2024-12-03 02:12:10|24471.51|24391.51|24473.44|24393.44|24473.44|24393.44|24471.51|24391.51|10
1733191940000|2024-12-03 02:12:20|24473.04|24393.04|24470.11|24390.11|24473.04|24393.04|24470.11|24390.11|10
1733191950000|2024-12-03 02:12:30|24470.3|24390.3|24466.87|24386.87|24470.48|24390.48|24466.87|24386.87|10
1733191960000|2024-12-03 02:12:40|24467.51|24387.51|24468.68|24388.68|24469.88|24389.88|24466.32|24386.32|10
1733191970000|2024-12-03 02:12:50|24468.92|24388.92|24470.45|24390.45|24470.45|24390.45|24468.66|24388.66|10
1733191980000|2024-12-03 02:13:00|24471.28|24391.28|24474.65|24394.65|24474.65|24394.65|24471.27|24391.27|10
1733191990000|2024-12-03 02:13:10|24475.23|24395.23|24478.09|24398.09|24478.96|24398.96|24475.23|24395.23|10
1733192000000|2024-12-03 02:13:20|24478.08|24398.08|24478.68|24398.68|24478.68|24398.68|24477.38|24397.38|8
1733192010000|2024-12-03 02:13:30|24478.62|24398.62|24480.03|24400.03|24480.03|24400.03|24478.62|24398.62|10
1733192020000|2024-12-03 02:13:40|24480.07|24400.07|24480.77|24400.77|24481.74|24401.74|24480.07|24400.07|10
1733192030000|2024-12-03 02:13:50|24480.69|24400.69|24480.62|24400.62|24481.63|24401.63|24480.62|24400.62|9
1733192040000|2024-12-03 02:14:00|24480.63|24400.63|24479.76|24399.76|24481.28|24401.28|24479.76|24399.76|10
1733192050000|2024-12-03 02:14:10|24480.14|24400.14|24480.39|24400.39|24480.39|24400.39|24479.59|24399.59|10
1733192060000|2024-12-03 02:14:20|24484.08|24404.08|24482.08|24402.08|24484.18|24404.18|24482.08|24402.08|10
1733192070000|2024-12-03 02:14:30|24481.16|24401.16|24481.84|24401.84|24481.84|24401.84|24481.15|24401.15|9
1733192080000|2024-12-03 02:14:40|24481.39|24401.39|24480.06|24400.06|24482.44|24402.44|24480.06|24400.06|10
1733192090000|2024-12-03 02:14:50|24480.46|24400.46|24482.56|24402.56|24482.61|24402.61|24480.46|24400.46|9
1733192100000|2024-12-03 02:15:00|24481.43|24401.43|24487.54|24407.54|24487.54|24407.54|24481.43|24401.43|10
1733192110000|2024-12-03 02:15:10|24488.09|24408.09|24490.71|24410.71|24490.71|24410.71|24488.09|24408.09|10
1733192120000|2024-12-03 02:15:20|24490.87|24410.87|24491.86|24411.86|24491.86|24411.86|24490.22|24410.22|9
1733192130000|2024-12-03 02:15:30|24493.28|24413.28|24504.12|24424.12|24504.12|24424.12|24493.28|24413.28|10
1733192140000|2024-12-03 02:15:40|24505.56|24425.56|24514.92|24434.92|24514.92|24434.92|24505.56|24425.56|10
1733192150000|2024-12-03 02:15:50|24516|24436|24527.54|24447.54|24529.58|24449.58|24516|24436|10
1733192160000|2024-12-03 02:16:00|24526.58|24446.58|24534.47|24454.47|24534.91|24454.91|24526.58|24446.58|10
1733192170000|2024-12-03 02:16:10|24534.85|24454.85|24541.15|24461.15|24541.66|24461.66|24534.85|24454.85|10
1733192180000|2024-12-03 02:16:20|24541.06|24461.06|24544.94|24464.94|24545.2|24465.2|24540.45|24460.45|10
1733192190000|2024-12-03 02:16:30|24544.66|24464.66|24547.48|24467.48|24547.72|24467.72|24544.66|24464.66|10
1733192200000|2024-12-03 02:16:40|24547.41|24467.41|24553.14|24473.14|24553.14|24473.14|24547.41|24467.41|10
1733192210000|2024-12-03 02:16:50|24553.6|24473.6|24548.1|24468.1|24554.02|24474.02|24548.1|24468.1|10
1733192220000|2024-12-03 02:17:00|24547.92|24467.92|24549.28|24469.28|24549.28|24469.28|24547.22|24467.22|10
1733192230000|2024-12-03 02:17:10|24549.16|24469.16|24555.52|24475.52|24555.52|24475.52|24548.87|24468.87|10
1733192240000|2024-12-03 02:17:20|24557.56|24477.56|24559.33|24479.33|24559.55|24479.55|24557.56|24477.56|10
1733192250000|2024-12-03 02:17:30|24559.57|24479.57|24563.71|24483.71|24563.85|24483.85|24559.57|24479.57|9
1733192260000|2024-12-03 02:17:40|24562.83|24482.83|24568.41|24488.41|24568.41|24488.41|24562.83|24482.83|10
1733192270000|2024-12-03 02:17:50|24568.35|24488.35|24575.6|24495.6|24575.6|24495.6|24568.35|24488.35|10
1733192280000|2024-12-03 02:18:00|24576|24496|24574.56|24494.56|24577.84|24497.84|24574.56|24494.56|10
1733192290000|2024-12-03 02:18:10|24574.67|24494.67|24575.79|24495.79|24575.79|24495.79|24574.03|24494.03|9
1733192300000|2024-12-03 02:18:20|24576.09|24496.09|24577.55|24497.55|24577.79|24497.79|24575.81|24495.81|10
1733192310000|2024-12-03 02:18:30|24577.75|24497.75|24577.4|24497.4|24578.09|24498.09|24576.88|24496.88|10
1733192320000|2024-12-03 02:18:40|24577.1|24497.1|24577.94|24497.94|24578.3|24498.3|24576.77|24496.77|10
1733192330000|2024-12-03 02:18:50|24577.05|24497.05|24570.87|24490.87|24577.05|24497.05|24570.87|24490.87|10
1733192340000|2024-12-03 02:19:00|24570.74|24490.74|24567.76|24487.76|24570.85|24490.85|24566.74|24486.74|10
1733192350000|2024-12-03 02:19:10|24567.8|24487.8|24557.51|24477.51|24567.8|24487.8|24557.51|24477.51|10
1733192360000|2024-12-03 02:19:20|24556.95|24476.95|24553.88|24473.88|24557.48|24477.48|24553.88|24473.88|10
1733192370000|2024-12-03 02:19:30|24553.79|24473.79|24554.42|24474.42|24554.42|24474.42|24552.29|24472.29|10
1733192380000|2024-12-03 02:19:40|24554.54|24474.54|24556.53|24476.53|24556.53|24476.53|24554.27|24474.27|10
1733192390000|2024-12-03 02:19:50|24555.3|24475.3|24554.54|24474.54|24555.69|24475.69|24554.3|24474.3|10
1733192400000|2024-12-03 02:20:00|24553.16|24473.16|24547.37|24467.37|24553.16|24473.16|24547.03|24467.03|10
1733192410000|2024-12-03 02:20:10|24547.39|24467.39|24547.87|24467.87|24548.24|24468.24|24546.91|24466.91|10
1733192420000|2024-12-03 02:20:20|24548.76|24468.76|24560.92|24480.92|24560.92|24480.92|24548.76|24468.76|10
1733192430000|2024-12-03 02:20:30|24562.58|24482.58|24574.04|24494.04|24574.04|24494.04|24562.58|24482.58|10
1733192440000|2024-12-03 02:20:40|24574.8|24494.8|24574.73|24494.73|24575.33|24495.33|24573.54|24493.54|10
1733192450000|2024-12-03 02:20:50|24574.51|24494.51|24575.43|24495.43|24575.43|24495.43|24574.45|24494.45|10
1733192460000|2024-12-03 02:21:00|24575.36|24495.36|24571.92|24491.92|24575.36|24495.36|24569.72|24489.72|10
1733192470000|2024-12-03 02:21:10|24571.75|24491.75|24571.91|24491.91|24572.03|24492.03|24568.98|24488.98|10
1733192480000|2024-12-03 02:21:20|24571.35|24491.35|24571.28|24491.28|24571.47|24491.47|24571.08|24491.08|10
1733192490000|2024-12-03 02:21:30|24571.24|24491.24|24568.69|24488.69|24572.21|24492.21|24568.69|24488.69|10
1733192500000|2024-12-03 02:21:40|24568.89|24488.89|24568.97|24488.97|24568.97|24488.97|24567.45|24487.45|10
1733192510000|2024-12-03 02:21:50|24569.29|24489.29|24569.52|24489.52|24569.6|24489.6|24568.44|24488.44|9
1733192520000|2024-12-03 02:22:00|24569.51|24489.51|24570.56|24490.56|24571.51|24491.51|24568.79|24488.79|10
1733192530000|2024-12-03 02:22:10|24570.32|24490.32|24567.73|24487.73|24570.32|24490.32|24567.73|24487.73|10
1733192540000|2024-12-03 02:22:20|24566.09|24486.09|24565.13|24485.13|24567.55|24487.55|24565.13|24485.13|9
1733192550000|2024-12-03 02:22:30|24563.45|24483.45|24561.95|24481.95|24563.89|24483.89|24561.95|24481.95|10
1733192560000|2024-12-03 02:22:40|24562.52|24482.52|24560.39|24480.39|24562.52|24482.52|24560.39|24480.39|10
1733192570000|2024-12-03 02:22:50|24560.75|24480.75|24558.81|24478.81|24560.75|24480.75|24558.76|24478.76|10
1733192580000|2024-12-03 02:23:00|24558.85|24478.85|24556.55|24476.55|24558.88|24478.88|24556.55|24476.55|10
1733192590000|2024-12-03 02:23:10|24556.53|24476.53|24551.49|24471.49|24556.59|24476.59|24551.05|24471.05|10
1733192600000|2024-12-03 02:23:20|24552.32|24472.32|24553.63|24473.63|24554.82|24474.82|24552.32|24472.32|10
1733192610000|2024-12-03 02:23:30|24552.89|24472.89|24553.73|24473.73|24553.95|24473.95|24552.02|24472.02|10
1733192620000|2024-12-03 02:23:40|24553.8|24473.8|24553.68|24473.68|24554.46|24474.46|24553.61|24473.61|10
1733192630000|2024-12-03 02:23:50|24553.26|24473.26|24550.12|24470.12|24553.27|24473.27|24549.99|24469.99|9
1733192640000|2024-12-03 02:24:00|24549.71|24469.71|24550.96|24470.96|24550.96|24470.96|24548.12|24468.12|9
1733192650000|2024-12-03 02:24:10|24550.45|24470.45|24555.29|24475.29|24555.68|24475.68|24548.76|24468.76|10
1733192660000|2024-12-03 02:24:20|24554.89|24474.89|24554.26|24474.26|24555.51|24475.51|24553.75|24473.75|10
1733192670000|2024-12-03 02:24:30|24553.9|24473.9|24548.05|24468.05|24553.9|24473.9|24548.05|24468.05|10
1733192680000|2024-12-03 02:24:40|24547.67|24467.67|24546.51|24466.51|24548.05|24468.05|24545.8|24465.8|9
1733192690000|2024-12-03 02:24:50|24546.86|24466.86|24548.08|24468.08|24548.62|24468.62|24546.86|24466.86|10
1733192700000|2024-12-03 02:25:00|24547.96|24467.96|24549.15|24469.15|24549.15|24469.15|24547.5|24467.5|9
1733192710000|2024-12-03 02:25:10|24548.84|24468.84|24548.15|24468.15|24548.84|24468.84|24548.15|24468.15|10
1733192720000|2024-12-03 02:25:20|24547.94|24467.94|24547.15|24467.15|24547.94|24467.94|24544.83|24464.83|10
1733192730000|2024-12-03 02:25:30|24547.39|24467.39|24544.66|24464.66|24548.13|24468.13|24544.66|24464.66|10
1733192740000|2024-12-03 02:25:40|24545.02|24465.02|24547.15|24467.15|24547.69|24467.69|24544.33|24464.33|10
1733192750000|2024-12-03 02:25:50|24547.34|24467.34|24549.18|24469.18|24549.21|24469.21|24547.12|24467.12|10
1733192760000|2024-12-03 02:26:00|24548.86|24468.86|24548.41|24468.41|24549.93|24469.93|24548.12|24468.12|10
1733192770000|2024-12-03 02:26:10|24549.26|24469.26|24556.16|24476.16|24556.16|24476.16|24549.26|24469.26|10
1733192780000|2024-12-03 02:26:20|24557.22|24477.22|24554.19|24474.19|24557.54|24477.54|24554.19|24474.19|10
1733192790000|2024-12-03 02:26:30|24552.06|24472.06|24552.15|24472.15|24552.18|24472.18|24551.76|24471.76|10
1733192800000|2024-12-03 02:26:40|24552.17|24472.17|24552.48|24472.48|24552.53|24472.53|24551.84|24471.84|10
1733192810000|2024-12-03 02:26:50|24552.45|24472.45|24554.42|24474.42|24554.42|24474.42|24552.41|24472.41|10
1733192820000|2024-12-03 02:27:00|24554.52|24474.52|24554.49|24474.49|24555.73|24475.73|24553.92|24473.92|10
1733192830000|2024-12-03 02:27:10|24554.58|24474.58|24552.76|24472.76|24555|24475|24552.63|24472.63|10
1733192840000|2024-12-03 02:27:20|24552.83|24472.83|24551.46|24471.46|24554.08|24474.08|24550.53|24470.53|10
1733192850000|2024-12-03 02:27:30|24551.24|24471.24|24551.37|24471.37|24551.37|24471.37|24550.63|24470.63|9
1733192860000|2024-12-03 02:27:40|24552.03|24472.03|24552.07|24472.07|24552.22|24472.22|24551.54|24471.54|9
1733192870000|2024-12-03 02:27:50|24552.49|24472.49|24551.83|24471.83|24552.49|24472.49|24551.83|24471.83|9
1733192880000|2024-12-03 02:28:00|24551.28|24471.28|24544.33|24464.33|24551.28|24471.28|24544.33|24464.33|10
1733192890000|2024-12-03 02:28:10|24544.19|24464.19|24551.84|24471.84|24551.84|24471.84|24544.19|24464.19|10
1733192900000|2024-12-03 02:28:20|24552.05|24472.05|24553.78|24473.78|24553.78|24473.78|24552.05|24472.05|10
1733192910000|2024-12-03 02:28:30|24555.28|24475.28|24555.1|24475.1|24555.4|24475.4|24554.75|24474.75|10
1733192920000|2024-12-03 02:28:40|24555.36|24475.36|24555.86|24475.86|24556.17|24476.17|24555.28|24475.28|10
1733192930000|2024-12-03 02:28:50|24556.35|24476.35|24566.59|24486.59|24566.59|24486.59|24556.27|24476.27|10
1733192940000|2024-12-03 02:29:00|24567.12|24487.12|24565.77|24485.77|24568.05|24488.05|24565.77|24485.77|10
1733192950000|2024-12-03 02:29:10|24566.05|24486.05|24566.57|24486.57|24566.77|24486.77|24566.02|24486.02|10
1733192960000|2024-12-03 02:29:20|24567.9|24487.9|24571.69|24491.69|24571.69|24491.69|24567.9|24487.9|9
1733192970000|2024-12-03 02:29:30|24571.72|24491.72|24570.5|24490.5|24571.86|24491.86|24570.44|24490.44|10
1733192980000|2024-12-03 02:29:40|24570.07|24490.07|24568.36|24488.36|24570.07|24490.07|24568.36|24488.36|9
1733192990000|2024-12-03 02:29:50|24568.41|24488.41|24562.63|24482.63|24568.41|24488.41|24562.6|24482.6|10
1733193000000|2024-12-03 02:30:00|24562.53|24482.53|24553.96|24473.96|24563.09|24483.09|24553.96|24473.96|10
1733193010000|2024-12-03 02:30:10|24553.1|24473.1|24554.26|24474.26|24554.38|24474.38|24551.32|24471.32|10
1733193020000|2024-12-03 02:30:20|24553.91|24473.91|24557.36|24477.36|24557.72|24477.72|24553.75|24473.75|10
1733193030000|2024-12-03 02:30:30|24556.57|24476.57|24560.81|24480.81|24560.81|24480.81|24556.57|24476.57|9
1733193040000|2024-12-03 02:30:40|24561.81|24481.81|24563.59|24483.59|24563.82|24483.82|24561.81|24481.81|10
1733193050000|2024-12-03 02:30:50|24563.63|24483.63|24573.89|24493.89|24574.16|24494.16|24563.63|24483.63|10
1733193060000|2024-12-03 02:31:00|24573.84|24493.84|24580.43|24500.43|24580.86|24500.86|24573.84|24493.84|9
1733193070000|2024-12-03 02:31:10|24579.92|24499.92|24584.86|24504.86|24585.07|24505.07|24579.92|24499.92|10
1733193080000|2024-12-03 02:31:20|24584.55|24504.55|24593.41|24513.41|24593.8|24513.8|24584.21|24504.21|10
1733193090000|2024-12-03 02:31:30|24592.34|24512.34|24591.06|24511.06|24592.34|24512.34|24590.85|24510.85|10
1733193100000|2024-12-03 02:31:40|24590.68|24510.68|24588.81|24508.81|24590.68|24510.68|24588.08|24508.08|10
1733193110000|2024-12-03 02:31:50|24589.38|24509.38|24594.8|24514.8|24594.8|24514.8|24589.23|24509.23|10
1733193120000|2024-12-03 02:32:00|24594.82|24514.82|24603.39|24523.39|24603.39|24523.39|24594.82|24514.82|9
1733193130000|2024-12-03 02:32:10|24604.68|24524.68|24606.92|24526.92|24606.92|24526.92|24604.68|24524.68|10
1733193140000|2024-12-03 02:32:20|24605.73|24525.73|24600.75|24520.75|24605.73|24525.73|24600.75|24520.75|10
1733193150000|2024-12-03 02:32:30|24600.34|24520.34|24602.3|24522.3|24602.55|24522.55|24599.68|24519.68|10
1733193160000|2024-12-03 02:32:40|24601.68|24521.68|24597.04|24517.04|24601.68|24521.68|24597.04|24517.04|10
1733193170000|2024-12-03 02:32:50|24596.67|24516.67|24595|24515|24596.67|24516.67|24594.88|24514.88|9
1733193180000|2024-12-03 02:33:00|24594.72|24514.72|24590.5|24510.5|24594.72|24514.72|24590.5|24510.5|10
1733193190000|2024-12-03 02:33:10|24590.54|24510.54|24590.34|24510.34|24593|24513|24590.34|24510.34|10
1733193200000|2024-12-03 02:33:20|24590.04|24510.04|24597.95|24517.95|24598.18|24518.18|24590.04|24510.04|10
1733193210000|2024-12-03 02:33:30|24597.73|24517.73|24598.07|24518.07|24598.07|24518.07|24596.96|24516.96|10
1733193220000|2024-12-03 02:33:40|24598.28|24518.28|24601.84|24521.84|24601.91|24521.91|24598.28|24518.28|10
1733193230000|2024-12-03 02:33:50|24601.81|24521.81|24596.93|24516.93|24601.85|24521.85|24596.93|24516.93|10
1733193240000|2024-12-03 02:34:00|24596.8|24516.8|24601.68|24521.68|24601.68|24521.68|24595.8|24515.8|10
1733193250000|2024-12-03 02:34:10|24601.59|24521.59|24598.49|24518.49|24602.64|24522.64|24598.49|24518.49|10
1733193260000|2024-12-03 02:34:20|24598.77|24518.77|24593.02|24513.02|24598.77|24518.77|24593.02|24513.02|10
1733193270000|2024-12-03 02:34:30|24592.75|24512.75|24593.48|24513.48|24595.15|24515.15|24592.75|24512.75|9
1733193280000|2024-12-03 02:34:40|24594.18|24514.18|24592.64|24512.64|24594.22|24514.22|24592.64|24512.64|10
1733193290000|2024-12-03 02:34:50|24592.89|24512.89|24596.18|24516.18|24596.18|24516.18|24592.89|24512.89|9
1733193300000|2024-12-03 02:35:00|24596.22|24516.22|24597.44|24517.44|24598.02|24518.02|24596.22|24516.22|10
1733193310000|2024-12-03 02:35:10|24597.61|24517.61|24602.18|24522.18|24602.18|24522.18|24594.69|24514.69|9
1733193320000|2024-12-03 02:35:20|24602.5|24522.5|24601.97|24521.97|24602.83|24522.83|24600.23|24520.23|10
1733193330000|2024-12-03 02:35:30|24601.82|24521.82|24604.95|24524.95|24605.04|24525.04|24601.82|24521.82|10
1733193340000|2024-12-03 02:35:40|24605.39|24525.39|24603.69|24523.69|24605.56|24525.56|24603.69|24523.69|10
1733193350000|2024-12-03 02:35:50|24604.27|24524.27|24601.8|24521.8|24605.52|24525.52|24601.63|24521.63|10
1733193360000|2024-12-03 02:36:00|24602.42|24522.42|24600.41|24520.41|24602.99|24522.99|24598.83|24518.83|10
1733193370000|2024-12-03 02:36:10|24600.37|24520.37|24602.42|24522.42|24602.42|24522.42|24599.67|24519.67|10
1733193380000|2024-12-03 02:36:20|24601.95|24521.95|24599.74|24519.74|24601.95|24521.95|24599.1|24519.1|10
1733193390000|2024-12-03 02:36:30|24599.21|24519.21|24598.04|24518.04|24600.44|24520.44|24598.04|24518.04|10
1733193400000|2024-12-03 02:36:40|24598.14|24518.14|24602.22|24522.22|24602.22|24522.22|24598.14|24518.14|10
1733193410000|2024-12-03 02:36:50|24603.52|24523.52|24604.52|24524.52|24605.72|24525.72|24603.52|24523.52|10
1733193420000|2024-12-03 02:37:00|24605.2|24525.2|24603.93|24523.93|24606.47|24526.47|24603.93|24523.93|10
1733193430000|2024-12-03 02:37:10|24604.18|24524.18|24604.04|24524.04|24604.18|24524.18|24602.18|24522.18|10
1733193440000|2024-12-03 02:37:20|24604.1|24524.1|24605.56|24525.56|24605.64|24525.64|24603.86|24523.86|10
1733193450000|2024-12-03 02:37:30|24605.95|24525.95|24610.07|24530.07|24610.07|24530.07|24605.51|24525.51|10
1733193460000|2024-12-03 02:37:40|24613.16|24533.16|24616.67|24536.67|24616.67|24536.67|24613.16|24533.16|9
1733193470000|2024-12-03 02:37:50|24616.89|24536.89|24619.03|24539.03|24619.84|24539.84|24616.89|24536.89|10
1733193480000|2024-12-03 02:38:00|24618.6|24538.6|24617.69|24537.69|24618.6|24538.6|24616.66|24536.66|10
1733193490000|2024-12-03 02:38:10|24617.82|24537.82|24617.56|24537.56|24618.46|24538.46|24617.56|24537.56|10
1733193500000|2024-12-03 02:38:20|24616.94|24536.94|24619.35|24539.35|24619.54|24539.54|24616.92|24536.92|10
1733193510000|2024-12-03 02:38:30|24618.83|24538.83|24622.52|24542.52|24622.52|24542.52|24618.69|24538.69|10
1733193520000|2024-12-03 02:38:40|24623.27|24543.27|24623.89|24543.89|24624.89|24544.89|24623.09|24543.09|10
1733193530000|2024-12-03 02:38:50|24623.94|24543.94|24622.7|24542.7|24623.99|24543.99|24622.7|24542.7|10
1733193540000|2024-12-03 02:39:00|24623.44|24543.44|24624.33|24544.33|24624.33|24544.33|24623.07|24543.07|10
1733193550000|2024-12-03 02:39:10|24624.5|24544.5|24627.97|24547.97|24628.1|24548.1|24624.5|24544.5|9
1733193560000|2024-12-03 02:39:20|24628.56|24548.56|24637.04|24557.04|24637.04|24557.04|24628.56|24548.56|10
1733193570000|2024-12-03 02:39:30|24636.47|24556.47|24638.92|24558.92|24638.92|24558.92|24636.37|24556.37|10
1733193580000|2024-12-03 02:39:40|24639.24|24559.24|24643.47|24563.47|24643.47|24563.47|24639.24|24559.24|8
1733193590000|2024-12-03 02:39:50|24643.57|24563.57|24648.75|24568.75|24648.75|24568.75|24643.57|24563.57|10
1733193600000|2024-12-03 02:40:00|24648.18|24568.18|24653.92|24573.92|24653.92|24573.92|24648.18|24568.18|10
1733193610000|2024-12-03 02:40:10|24654.19|24574.19|24654.41|24574.41|24655.05|24575.05|24652.74|24572.74|10
1733193620000|2024-12-03 02:40:20|24654.05|24574.05|24649.85|24569.85|24654.05|24574.05|24649.85|24569.85|10
1733193630000|2024-12-03 02:40:30|24648.99|24568.99|24645.45|24565.45|24648.99|24568.99|24644.51|24564.51|10
1733193640000|2024-12-03 02:40:40|24645.24|24565.24|24665.45|24585.45|24665.45|24585.45|24645.24|24565.24|10
1733193650000|2024-12-03 02:40:50|24666.34|24586.34|24673.54|24593.54|24674.03|24594.03|24666.34|24586.34|10
1733193660000|2024-12-03 02:41:00|24673.15|24593.15|24672.95|24592.95|24673.15|24593.15|24670.74|24590.74|10
1733193670000|2024-12-03 02:41:10|24673.55|24593.55|24668.1|24588.1|24673.55|24593.55|24668.1|24588.1|10
1733193680000|2024-12-03 02:41:20|24667.62|24587.62|24664.39|24584.39|24667.62|24587.62|24664.39|24584.39|10
1733193690000|2024-12-03 02:41:30|24664.62|24584.62|24664.56|24584.56|24665.25|24585.25|24663.73|24583.73|10
1733193700000|2024-12-03 02:41:40|24664.49|24584.49|24665.92|24585.92|24666.75|24586.75|24663.97|24583.97|10
1733193710000|2024-12-03 02:41:50|24665.74|24585.74|24670.36|24590.36|24670.36|24590.36|24665.54|24585.54|10
1733193720000|2024-12-03 02:42:00|24670.8|24590.8|24673.8|24593.8|24673.8|24593.8|24670.8|24590.8|10
1733193730000|2024-12-03 02:42:10|24673.96|24593.96|24676.54|24596.54|24677.1|24597.1|24673.96|24593.96|10
1733193740000|2024-12-03 02:42:20|24675.71|24595.71|24674.72|24594.72|24675.76|24595.76|24671.62|24591.62|10
1733193750000|2024-12-03 02:42:30|24675.35|24595.35|24673.96|24593.96|24675.35|24595.35|24673.96|24593.96|10
1733193760000|2024-12-03 02:42:40|24672.76|24592.76|24678.37|24598.37|24678.41|24598.41|24672.76|24592.76|10
1733193770000|2024-12-03 02:42:50|24678.04|24598.04|24676.97|24596.97|24678.04|24598.04|24676.68|24596.68|10
1733193780000|2024-12-03 02:43:00|24676.92|24596.92|24678.74|24598.74|24678.74|24598.74|24676.29|24596.29|10
1733193790000|2024-12-03 02:43:10|24678.7|24598.7|24679.63|24599.63|24680.33|24600.33|24678.55|24598.55|10
1733193800000|2024-12-03 02:43:20|24679.53|24599.53|24680.87|24600.87|24680.87|24600.87|24678.76|24598.76|10
1733193810000|2024-12-03 02:43:30|24681.7|24601.7|24688.84|24608.84|24688.84|24608.84|24681.7|24601.7|10
1733193820000|2024-12-03 02:43:40|24690.2|24610.2|24686.88|24606.88|24690.6|24610.6|24686.88|24606.88|10
1733193830000|2024-12-03 02:43:50|24686.1|24606.1|24686|24606|24686.64|24606.64|24684.87|24604.87|10
1733193840000|2024-12-03 02:44:00|24686.26|24606.26|24691.21|24611.21|24691.64|24611.64|24685.87|24605.87|10
1733193850000|2024-12-03 02:44:10|24691.12|24611.12|24693.21|24613.21|24693.73|24613.73|24691.12|24611.12|10
1733193860000|2024-12-03 02:44:20|24693.33|24613.33|24693.22|24613.22|24693.33|24613.33|24691.73|24611.73|10
1733193870000|2024-12-03 02:44:30|24692.14|24612.14|24694.79|24614.79|24694.79|24614.79|24692.14|24612.14|10
1733193880000|2024-12-03 02:44:40|24695.06|24615.06|24697.54|24617.54|24697.54|24617.54|24695.06|24615.06|8
1733193890000|2024-12-03 02:44:50|24697.79|24617.79|24702.6|24622.6|24702.6|24622.6|24697.79|24617.79|10
1733193900000|2024-12-03 02:45:00|24702.46|24622.46|24705.71|24625.71|24706.42|24626.42|24702.39|24622.39|10
1733193910000|2024-12-03 02:45:10|24705.87|24625.87|24702.55|24622.55|24705.87|24625.87|24702.55|24622.55|10
1733193920000|2024-12-03 02:45:20|24702.53|24622.53|24697.25|24617.25|24702.53|24622.53|24697.25|24617.25|10
1733193930000|2024-12-03 02:45:30|24698.34|24618.34|24695.36|24615.36|24699.29|24619.29|24695.22|24615.22|10
1733193940000|2024-12-03 02:45:40|24694.61|24614.61|24683.88|24603.88|24694.61|24614.61|24683.83|24603.83|10
1733193950000|2024-12-03 02:45:50|24683.59|24603.59|24680.55|24600.55|24683.59|24603.59|24680.55|24600.55|10
1733193960000|2024-12-03 02:46:00|24680.59|24600.59|24678.57|24598.57|24680.59|24600.59|24677.77|24597.77|10
1733193970000|2024-12-03 02:46:10|24676.91|24596.91|24676.02|24596.02|24678.17|24598.17|24676.02|24596.02|10
1733193980000|2024-12-03 02:46:20|24675.96|24595.96|24680.53|24600.53|24680.72|24600.72|24675.96|24595.96|10
1733193990000|2024-12-03 02:46:30|24680.55|24600.55|24679.53|24599.53|24680.55|24600.55|24678.44|24598.44|10
1733194000000|2024-12-03 02:46:40|24680.79|24600.79|24680.82|24600.82|24681.61|24601.61|24680.72|24600.72|9
1733194010000|2024-12-03 02:46:50|24680.52|24600.52|24678.15|24598.15|24680.67|24600.67|24677.44|24597.44|10
1733194020000|2024-12-03 02:47:00|24678.49|24598.49|24671.64|24591.64|24678.49|24598.49|24671.63|24591.63|10
1733194030000|2024-12-03 02:47:10|24671.68|24591.68|24673.36|24593.36|24673.42|24593.42|24670.98|24590.98|10
1733194040000|2024-12-03 02:47:20|24672.39|24592.39|24673.39|24593.39|24674.05|24594.05|24672.39|24592.39|10
1733194050000|2024-12-03 02:47:30|24673.82|24593.82|24678.33|24598.33|24678.7|24598.7|24673.82|24593.82|10
1733194060000|2024-12-03 02:47:40|24678.12|24598.12|24680.89|24600.89|24681.33|24601.33|24678.12|24598.12|10
1733194070000|2024-12-03 02:47:50|24680.78|24600.78|24674.57|24594.57|24680.78|24600.78|24674.57|24594.57|10
1733194080000|2024-12-03 02:48:00|24673.78|24593.78|24673.13|24593.13|24674.1|24594.1|24672.84|24592.84|10
1733194090000|2024-12-03 02:48:10|24672.18|24592.18|24678.92|24598.92|24679|24599|24672.12|24592.12|10
1733194100000|2024-12-03 02:48:20|24678.99|24598.99|24684.37|24604.37|24684.98|24604.98|24678.99|24598.99|10
1733194110000|2024-12-03 02:48:30|24684.3|24604.3|24687.17|24607.17|24687.17|24607.17|24684.27|24604.27|10
1733194120000|2024-12-03 02:48:40|24687.32|24607.32|24692.6|24612.6|24692.6|24612.6|24687.32|24607.32|10
1733194130000|2024-12-03 02:48:50|24692.89|24612.89|24692.87|24612.87|24694.9|24614.9|24691.96|24611.96|10
1733194140000|2024-12-03 02:49:00|24693.64|24613.64|24701.72|24621.72|24702.18|24622.18|24693.47|24613.47|10
1733194150000|2024-12-03 02:49:10|24702.07|24622.07|24700.64|24620.64|24702.44|24622.44|24700.16|24620.16|10
1733194160000|2024-12-03 02:49:20|24700.38|24620.38|24701.67|24621.67|24701.67|24621.67|24698.19|24618.19|10
1733194170000|2024-12-03 02:49:30|24703.46|24623.46|24708.27|24628.27|24708.27|24628.27|24703.32|24623.32|10
1733194180000|2024-12-03 02:49:40|24708.74|24628.74|24711.97|24631.97|24711.97|24631.97|24708.74|24628.74|10
1733194190000|2024-12-03 02:49:50|24714.48|24634.48|24713.1|24633.1|24714.61|24634.61|24711.75|24631.75|10
1733194200000|2024-12-03 02:50:00|24712.67|24632.67|24712.24|24632.24|24714.21|24634.21|24711.77|24631.77|10
1733194210000|2024-12-03 02:50:10|24714.2|24634.2|24714.17|24634.17|24714.49|24634.49|24713.75|24633.75|10
1733194220000|2024-12-03 02:50:20|24714.03|24634.03|24715.04|24635.04|24715.04|24635.04|24713.66|24633.66|10
1733194230000|2024-12-03 02:50:30|24715.77|24635.77|24717.32|24637.32|24718.04|24638.04|24715.77|24635.77|10
1733194240000|2024-12-03 02:50:40|24715.7|24635.7|24713.25|24633.25|24715.7|24635.7|24712.98|24632.98|10
1733194250000|2024-12-03 02:50:50|24713.46|24633.46|24711.98|24631.98|24713.57|24633.57|24711.98|24631.98|10
1733194260000|2024-12-03 02:51:00|24712.33|24632.33|24705.97|24625.97|24712.33|24632.33|24705.97|24625.97|10
1733194270000|2024-12-03 02:51:10|24704.95|24624.95|24703.56|24623.56|24704.95|24624.95|24700.97|24620.97|10
1733194280000|2024-12-03 02:51:20|24703.88|24623.88|24697.12|24617.12|24704.31|24624.31|24697.12|24617.12|9
1733194290000|2024-12-03 02:51:30|24702.51|24622.51|24701.73|24621.73|24703.24|24623.24|24701.15|24621.15|10
1733194300000|2024-12-03 02:51:40|24701.98|24621.98|24701.14|24621.14|24701.98|24621.98|24700.79|24620.79|10
1733194310000|2024-12-03 02:51:50|24701.56|24621.56|24705.28|24625.28|24705.28|24625.28|24701.56|24621.56|9
1733194320000|2024-12-03 02:52:00|24704.92|24624.92|24704.39|24624.39|24706.2|24626.2|24704.12|24624.12|10
1733194330000|2024-12-03 02:52:10|24703.57|24623.57|24701.83|24621.83|24703.57|24623.57|24701.83|24621.83|10
1733194340000|2024-12-03 02:52:20|24699.55|24619.55|24699.81|24619.81|24700|24620|24698.41|24618.41|10
1733194350000|2024-12-03 02:52:30|24700.96|24620.96|24698.84|24618.84|24700.98|24620.98|24698.84|24618.84|9
1733194360000|2024-12-03 02:52:40|24699.15|24619.15|24692.89|24612.89|24699.15|24619.15|24692.89|24612.89|10
1733194370000|2024-12-03 02:52:50|24692.92|24612.92|24689.25|24609.25|24692.92|24612.92|24689.25|24609.25|10
1733194380000|2024-12-03 02:53:00|24689.3|24609.3|24689.99|24609.99|24690.08|24610.08|24689.04|24609.04|10
1733194390000|2024-12-03 02:53:10|24689.91|24609.91|24683.98|24603.98|24689.91|24609.91|24683.98|24603.98|10
1733194400000|2024-12-03 02:53:20|24682.34|24602.34|24677.27|24597.27|24682.34|24602.34|24677.14|24597.14|10
1733194410000|2024-12-03 02:53:30|24677.31|24597.31|24677.51|24597.51|24678.2|24598.2|24677.03|24597.03|10
1733194420000|2024-12-03 02:53:40|24678.84|24598.84|24678.15|24598.15|24679.16|24599.16|24678.03|24598.03|10
1733194430000|2024-12-03 02:53:50|24677.37|24597.37|24674.64|24594.64|24677.37|24597.37|24674.64|24594.64|9
1733194440000|2024-12-03 02:54:00|24674.32|24594.32|24675.32|24595.32|24676.11|24596.11|24673.9|24593.9|10
1733194450000|2024-12-03 02:54:10|24675.08|24595.08|24674.95|24594.95|24675.94|24595.94|24674.62|24594.62|9
1733194460000|2024-12-03 02:54:20|24674.47|24594.47|24676.73|24596.73|24676.73|24596.73|24673.36|24593.36|8
1733194470000|2024-12-03 02:54:30|24677.28|24597.28|24678.84|24598.84|24678.85|24598.85|24677.28|24597.28|10
1733194480000|2024-12-03 02:54:40|24679|24599|24680.13|24600.13|24680.42|24600.42|24679|24599|10
1733194490000|2024-12-03 02:54:50|24680.04|24600.04|24680.42|24600.42|24680.62|24600.62|24679.88|24599.88|10
1733194500000|2024-12-03 02:55:00|24680.67|24600.67|24679.77|24599.77|24681.23|24601.23|24679.77|24599.77|10
1733194510000|2024-12-03 02:55:10|24679.73|24599.73|24682.73|24602.73|24682.73|24602.73|24679.73|24599.73|9
1733194520000|2024-12-03 02:55:20|24682.44|24602.44|24681.65|24601.65|24682.47|24602.47|24679.87|24599.87|10
1733194530000|2024-12-03 02:55:30|24681.89|24601.89|24681.47|24601.47|24682.83|24602.83|24681.28|24601.28|10
1733194540000|2024-12-03 02:55:40|24681.45|24601.45|24684.02|24604.02|24684.02|24604.02|24681.2|24601.2|9
1733194550000|2024-12-03 02:55:50|24684.14|24604.14|24681.08|24601.08|24684.89|24604.89|24681.08|24601.08|8
1733194560000|2024-12-03 02:56:00|24680.26|24600.26|24681.62|24601.62|24681.62|24601.62|24679.67|24599.67|10
1733194570000|2024-12-03 02:56:10|24681.86|24601.86|24679.45|24599.45|24682.38|24602.38|24679.45|24599.45|10
1733194580000|2024-12-03 02:56:20|24678.41|24598.41|24672.83|24592.83|24678.41|24598.41|24672.83|24592.83|10
1733194590000|2024-12-03 02:56:30|24673.18|24593.18|24674.41|24594.41|24674.48|24594.48|24673.18|24593.18|10
1733194600000|2024-12-03 02:56:40|24673.65|24593.65|24673.42|24593.42|24673.65|24593.65|24673.38|24593.38|10
1733194610000|2024-12-03 02:56:50|24673|24593|24670.7|24590.7|24673|24593|24670.7|24590.7|9
1733194620000|2024-12-03 02:57:00|24670.52|24590.52|24672.31|24592.31|24672.31|24592.31|24669.99|24589.99|9
1733194630000|2024-12-03 02:57:10|24672.38|24592.38|24670|24590|24672.38|24592.38|24670|24590|10
1733194640000|2024-12-03 02:57:20|24669.7|24589.7|24666.87|24586.87|24669.72|24589.72|24666.51|24586.51|10
1733194650000|2024-12-03 02:57:30|24666.24|24586.24|24664.77|24584.77|24666.24|24586.24|24664.32|24584.32|9
1733194660000|2024-12-03 02:57:40|24665.76|24585.76|24664.8|24584.8|24665.93|24585.93|24664.57|24584.57|9
1733194670000|2024-12-03 02:57:50|24665.03|24585.03|24666.75|24586.75|24666.75|24586.75|24664.93|24584.93|10
1733194680000|2024-12-03 02:58:00|24666.68|24586.68|24663.51|24583.51|24666.81|24586.81|24663.51|24583.51|10
1733194690000|2024-12-03 02:58:10|24663.2|24583.2|24663.47|24583.47|24663.66|24583.66|24662.65|24582.65|10
1733194700000|2024-12-03 02:58:20|24663.65|24583.65|24662.49|24582.49|24663.65|24583.65|24662.49|24582.49|10
1733194710000|2024-12-03 02:58:30|24662.42|24582.42|24663.09|24583.09|24663.32|24583.32|24662.42|24582.42|9
1733194720000|2024-12-03 02:58:40|24662.94|24582.94|24663.96|24583.96|24665.55|24585.55|24662.43|24582.43|10
1733194730000|2024-12-03 02:58:50|24664.4|24584.4|24662.48|24582.48|24664.4|24584.4|24662.48|24582.48|10
1733194740000|2024-12-03 02:59:00|24662.37|24582.37|24653.27|24573.27|24662.38|24582.38|24653.27|24573.27|10
1733194750000|2024-12-03 02:59:10|24652.87|24572.87|24651.98|24571.98|24654.22|24574.22|24651.67|24571.67|10
1733194760000|2024-12-03 02:59:20|24652.83|24572.83|24651.29|24571.29|24653.41|24573.41|24651.27|24571.27|10
1733194770000|2024-12-03 02:59:30|24651.72|24571.72|24655.28|24575.28|24655.39|24575.39|24651.72|24571.72|10
1733194780000|2024-12-03 02:59:40|24655.43|24575.43|24658.55|24578.55|24658.55|24578.55|24655.43|24575.43|10
1733194790000|2024-12-03 02:59:50|24658.81|24578.81|24668.66|24588.66|24668.66|24588.66|24658.81|24578.81|10
1733194800000|2024-12-03 03:00:00|24668.55|24588.55|24672.64|24592.64|24672.67|24592.67|24668.55|24588.55|10
1733194810000|2024-12-03 03:00:10|24672.62|24592.62|24675.66|24595.66|24676.73|24596.73|24672.51|24592.51|10
1733194820000|2024-12-03 03:00:20|24677.12|24597.12|24677.64|24597.64|24678.33|24598.33|24677.12|24597.12|10
1733194830000|2024-12-03 03:00:30|24677.52|24597.52|24674.98|24594.98|24679.11|24599.11|24674.98|24594.98|10
1733194840000|2024-12-03 03:00:40|24674.73|24594.73|24673.59|24593.59|24674.73|24594.73|24671.73|24591.73|10
1733194850000|2024-12-03 03:00:50|24673.4|24593.4|24669.32|24589.32|24673.4|24593.4|24669.32|24589.32|10
1733194860000|2024-12-03 03:01:00|24669.26|24589.26|24670.28|24590.28|24671.47|24591.47|24668.23|24588.23|10
1733194870000|2024-12-03 03:01:10|24666.21|24586.21|24657.09|24577.09|24666.21|24586.21|24657.09|24577.09|10
1733194880000|2024-12-03 03:01:20|24659.07|24579.07|24655.33|24575.33|24659.07|24579.07|24653.13|24573.13|10
1733194890000|2024-12-03 03:01:30|24655.92|24575.92|24661.64|24581.64|24661.71|24581.71|24655.92|24575.92|10
1733194900000|2024-12-03 03:01:40|24661.33|24581.33|24664.27|24584.27|24664.5|24584.5|24661.33|24581.33|10
1733194910000|2024-12-03 03:01:50|24664.67|24584.67|24667.77|24587.77|24667.77|24587.77|24664.67|24584.67|10
1733194920000|2024-12-03 03:02:00|24669.79|24589.79|24669.68|24589.68|24671.1|24591.1|24669.68|24589.68|10
1733194930000|2024-12-03 03:02:10|24670.24|24590.24|24666.6|24586.6|24670.24|24590.24|24666.6|24586.6|10
1733194940000|2024-12-03 03:02:20|24665.81|24585.81|24673.3|24593.3|24673.32|24593.32|24665.81|24585.81|10
1733194950000|2024-12-03 03:02:30|24673.24|24593.24|24670.51|24590.51|24673.24|24593.24|24669.21|24589.21|9
1733194960000|2024-12-03 03:02:40|24670.44|24590.44|24671|24591|24671|24591|24670.11|24590.11|9
1733194970000|2024-12-03 03:02:50|24671.1|24591.1|24675.51|24595.51|24675.72|24595.72|24671.1|24591.1|10
1733194980000|2024-12-03 03:03:00|24674.75|24594.75|24673.69|24593.69|24675.77|24595.77|24670.72|24590.72|10
1733194990000|2024-12-03 03:03:10|24673.92|24593.92|24676.56|24596.56|24677.3|24597.3|24673.92|24593.92|10
1733195000000|2024-12-03 03:03:20|24678.8|24598.8|24676.18|24596.18|24679.12|24599.12|24675.57|24595.57|10
1733195010000|2024-12-03 03:03:30|24676.44|24596.44|24677.83|24597.83|24677.87|24597.87|24676.35|24596.35|10
1733195020000|2024-12-03 03:03:40|24677.86|24597.86|24678.71|24598.71|24678.71|24598.71|24677.01|24597.01|10
1733195030000|2024-12-03 03:03:50|24678.67|24598.67|24678.48|24598.48|24678.67|24598.67|24677.43|24597.43|9
1733195040000|2024-12-03 03:04:00|24678.74|24598.74|24677.36|24597.36|24679.77|24599.77|24677.36|24597.36|10
1733195050000|2024-12-03 03:04:10|24676.97|24596.97|24677.64|24597.64|24677.7|24597.7|24676.59|24596.59|10
1733195060000|2024-12-03 03:04:20|24677.9|24597.9|24687.41|24607.41|24687.61|24607.61|24677.9|24597.9|10
1733195070000|2024-12-03 03:04:30|24687.75|24607.75|24686.64|24606.64|24688.29|24608.29|24686.19|24606.19|10
1733195080000|2024-12-03 03:04:40|24687.16|24607.16|24687.82|24607.82|24687.82|24607.82|24687.16|24607.16|9
1733195090000|2024-12-03 03:04:50|24687.3|24607.3|24682.51|24602.51|24687.3|24607.3|24682.51|24602.51|10
1733195100000|2024-12-03 03:05:00|24682.45|24602.45|24686.34|24606.34|24686.54|24606.54|24682.45|24602.45|10
1733195110000|2024-12-03 03:05:10|24685.94|24605.94|24688.12|24608.12|24688.12|24608.12|24685.94|24605.94|10
1733195120000|2024-12-03 03:05:20|24688.43|24608.43|24689.38|24609.38|24689.63|24609.63|24687.54|24607.54|10
1733195130000|2024-12-03 03:05:30|24690|24610|24691.26|24611.26|24691.67|24611.67|24689.97|24609.97|10
1733195140000|2024-12-03 03:05:40|24690.18|24610.18|24691.11|24611.11|24691.11|24611.11|24689.75|24609.75|9
1733195150000|2024-12-03 03:05:50|24692.38|24612.38|24693.52|24613.52|24694.06|24614.06|24691.94|24611.94|10
1733195160000|2024-12-03 03:06:00|24693.48|24613.48|24690.46|24610.46|24694.28|24614.28|24690.46|24610.46|10
1733195170000|2024-12-03 03:06:10|24689.78|24609.78|24689.72|24609.72|24689.78|24609.78|24688.38|24608.38|10
1733195180000|2024-12-03 03:06:20|24690.75|24610.75|24690.34|24610.34|24691.66|24611.66|24689.94|24609.94|10
1733195190000|2024-12-03 03:06:30|24690.81|24610.81|24691.69|24611.69|24691.78|24611.78|24690.81|24610.81|9
1733195200000|2024-12-03 03:06:40|24691.16|24611.16|24685.78|24605.78|24691.16|24611.16|24685.78|24605.78|10
1733195210000|2024-12-03 03:06:50|24684.18|24604.18|24677.22|24597.22|24684.18|24604.18|24677.07|24597.07|10
1733195220000|2024-12-03 03:07:00|24677.27|24597.27|24679.51|24599.51|24679.74|24599.74|24677.27|24597.27|10
1733195230000|2024-12-03 03:07:10|24678.39|24598.39|24679.5|24599.5|24679.53|24599.53|24677.89|24597.89|10
1733195240000|2024-12-03 03:07:20|24679.55|24599.55|24678.25|24598.25|24680.47|24600.47|24678.01|24598.01|10
1733195250000|2024-12-03 03:07:30|24677.75|24597.75|24677.36|24597.36|24677.75|24597.75|24675.68|24595.68|10
1733195260000|2024-12-03 03:07:40|24677.37|24597.37|24677.22|24597.22|24678.24|24598.24|24677.22|24597.22|10
1733195270000|2024-12-03 03:07:50|24676.25|24596.25|24676.9|24596.9|24677.12|24597.12|24675.22|24595.22|10
1733195280000|2024-12-03 03:08:00|24676.88|24596.88|24677.82|24597.82|24677.82|24597.82|24676.65|24596.65|9
1733195290000|2024-12-03 03:08:10|24678.2|24598.2|24677.25|24597.25|24678.2|24598.2|24677.17|24597.17|10
1733195300000|2024-12-03 03:08:20|24678.01|24598.01|24678.65|24598.65|24678.65|24598.65|24677.42|24597.42|10
1733195310000|2024-12-03 03:08:30|24679.44|24599.44|24678.77|24598.77|24679.44|24599.44|24678.04|24598.04|10
1733195320000|2024-12-03 03:08:40|24678.64|24598.64|24678.11|24598.11|24678.64|24598.64|24676.64|24596.64|10
1733195330000|2024-12-03 03:08:50|24678.04|24598.04|24677.25|24597.25|24678.32|24598.32|24677.11|24597.11|10
1733195340000|2024-12-03 03:09:00|24677.51|24597.51|24680.19|24600.19|24680.19|24600.19|24677.06|24597.06|10
1733195350000|2024-12-03 03:09:10|24680.04|24600.04|24679.97|24599.97|24680.04|24600.04|24679.08|24599.08|10
1733195360000|2024-12-03 03:09:20|24679.83|24599.83|24679.76|24599.76|24680.63|24600.63|24679.76|24599.76|10
1733195370000|2024-12-03 03:09:30|24679.7|24599.7|24679.96|24599.96|24680.4|24600.4|24679.5|24599.5|10
1733195380000|2024-12-03 03:09:40|24679.99|24599.99|24679.42|24599.42|24680.02|24600.02|24678.83|24598.83|10
1733195390000|2024-12-03 03:09:50|24679.81|24599.81|24679.6|24599.6|24679.91|24599.91|24679.57|24599.57|9
1733195400000|2024-12-03 03:10:00|24679.59|24599.59|24674.68|24594.68|24679.59|24599.59|24674.68|24594.68|10
1733195410000|2024-12-03 03:10:10|24674.27|24594.27|24673.56|24593.56|24674.27|24594.27|24672.17|24592.17|10
1733195420000|2024-12-03 03:10:20|24674.06|24594.06|24674.66|24594.66|24675.01|24595.01|24673.33|24593.33|10
1733195430000|2024-12-03 03:10:30|24674.91|24594.91|24676.16|24596.16|24676.16|24596.16|24674.91|24594.91|10
1733195440000|2024-12-03 03:10:40|24676.4|24596.4|24675.57|24595.57|24676.44|24596.44|24674.96|24594.96|10
1733195450000|2024-12-03 03:10:50|24675.93|24595.93|24676.39|24596.39|24676.39|24596.39|24675.46|24595.46|9
1733195460000|2024-12-03 03:11:00|24676.36|24596.36|24674.42|24594.42|24676.36|24596.36|24674.25|24594.25|10
1733195470000|2024-12-03 03:11:10|24674.53|24594.53|24672.52|24592.52|24674.53|24594.53|24672.52|24592.52|10
1733195480000|2024-12-03 03:11:20|24671.45|24591.45|24664.98|24584.98|24671.45|24591.45|24664.98|24584.98|10
1733195490000|2024-12-03 03:11:30|24663.86|24583.86|24662.13|24582.13|24663.91|24583.91|24662.13|24582.13|10
1733195500000|2024-12-03 03:11:40|24661.74|24581.74|24657.14|24577.14|24661.77|24581.77|24656.69|24576.69|10
1733195510000|2024-12-03 03:11:50|24658.06|24578.06|24656.9|24576.9|24658.24|24578.24|24656.86|24576.86|10
1733195520000|2024-12-03 03:12:00|24656.94|24576.94|24658.19|24578.19|24658.28|24578.28|24656.94|24576.94|8
1733195530000|2024-12-03 03:12:10|24658.21|24578.21|24658.16|24578.16|24658.46|24578.46|24657.93|24577.93|10
1733195540000|2024-12-03 03:12:20|24658.19|24578.19|24660.8|24580.8|24660.8|24580.8|24657.95|24577.95|10
1733195550000|2024-12-03 03:12:30|24657.64|24577.64|24661.39|24581.39|24661.39|24581.39|24657.64|24577.64|10
1733195560000|2024-12-03 03:12:40|24661.61|24581.61|24660.48|24580.48|24661.61|24581.61|24659.86|24579.86|10
1733195570000|2024-12-03 03:12:50|24660.77|24580.77|24661.43|24581.43|24661.43|24581.43|24659.72|24579.72|10
1733195580000|2024-12-03 03:13:00|24661.33|24581.33|24659.04|24579.04|24662.86|24582.86|24659.04|24579.04|10
1733195590000|2024-12-03 03:13:10|24660.21|24580.21|24661.14|24581.14|24662.19|24582.19|24660.21|24580.21|10
1733195600000|2024-12-03 03:13:20|24665.81|24585.81|24659.97|24579.97|24665.81|24585.81|24659.97|24579.97|9
1733195610000|2024-12-03 03:13:30|24660.34|24580.34|24658.4|24578.4|24662.86|24582.86|24658.4|24578.4|10
1733195620000|2024-12-03 03:13:40|24658.07|24578.07|24661.2|24581.2|24661.26|24581.26|24658.07|24578.07|10
1733195630000|2024-12-03 03:13:50|24660.85|24580.85|24659|24579|24661.2|24581.2|24658.85|24578.85|10
1733195640000|2024-12-03 03:14:00|24659.7|24579.7|24658.98|24578.98|24660.41|24580.41|24658.98|24578.98|10
1733195650000|2024-12-03 03:14:10|24658.12|24578.12|24657.92|24577.92|24658.12|24578.12|24657.17|24577.17|10
1733195660000|2024-12-03 03:14:20|24657.52|24577.52|24656.9|24576.9|24657.65|24577.65|24656.9|24576.9|10
1733195670000|2024-12-03 03:14:30|24657.03|24577.03|24655.01|24575.01|24658.04|24578.04|24655.01|24575.01|10
1733195680000|2024-12-03 03:14:40|24654.62|24574.62|24653.13|24573.13|24654.62|24574.62|24653.13|24573.13|10
1733195690000|2024-12-03 03:14:50|24652.92|24572.92|24652.01|24572.01|24653.29|24573.29|24652.01|24572.01|10
1733195700000|2024-12-03 03:15:00|24652.04|24572.04|24654.88|24574.88|24654.93|24574.93|24651.67|24571.67|9
1733195710000|2024-12-03 03:15:10|24654.69|24574.69|24659.41|24579.41|24659.41|24579.41|24654.69|24574.69|10
1733195720000|2024-12-03 03:15:20|24659.86|24579.86|24661.59|24581.59|24661.59|24581.59|24659.86|24579.86|10
1733195730000|2024-12-03 03:15:30|24660.91|24580.91|24664.75|24584.75|24664.75|24584.75|24660.91|24580.91|10
1733195740000|2024-12-03 03:15:40|24664.71|24584.71|24668.47|24588.47|24668.47|24588.47|24664.6|24584.6|10
1733195750000|2024-12-03 03:15:50|24668.9|24588.9|24675.05|24595.05|24675.05|24595.05|24668.9|24588.9|10
1733195760000|2024-12-03 03:16:00|24674.9|24594.9|24674.51|24594.51|24674.9|24594.9|24672.86|24592.86|10
1733195770000|2024-12-03 03:16:10|24674.25|24594.25|24672.42|24592.42|24674.28|24594.28|24672.42|24592.42|10
1733195780000|2024-12-03 03:16:20|24670.96|24590.96|24669.85|24589.85|24670.96|24590.96|24669.75|24589.75|10
1733195790000|2024-12-03 03:16:30|24669.33|24589.33|24670.47|24590.47|24670.77|24590.77|24669.01|24589.01|10
1733195800000|2024-12-03 03:16:40|24670.29|24590.29|24666.61|24586.61|24670.29|24590.29|24666.61|24586.61|10
1733195810000|2024-12-03 03:16:50|24665.93|24585.93|24662.13|24582.13|24665.93|24585.93|24662.1|24582.1|10
1733195820000|2024-12-03 03:17:00|24661.75|24581.75|24655.83|24575.83|24661.75|24581.75|24655.83|24575.83|10
1733195830000|2024-12-03 03:17:10|24654.96|24574.96|24653.23|24573.23|24654.96|24574.96|24653.23|24573.23|10
1733195840000|2024-12-03 03:17:20|24652.67|24572.67|24655.17|24575.17|24655.17|24575.17|24652.67|24572.67|10
1733195850000|2024-12-03 03:17:30|24654.81|24574.81|24656.61|24576.61|24656.61|24576.61|24654.81|24574.81|10
1733195860000|2024-12-03 03:17:40|24656.89|24576.89|24660.68|24580.68|24661.4|24581.4|24656.89|24576.89|10
1733195870000|2024-12-03 03:17:50|24660.93|24580.93|24663.96|24583.96|24663.96|24583.96|24660.93|24580.93|10
1733195880000|2024-12-03 03:18:00|24664.68|24584.68|24666.76|24586.76|24666.76|24586.76|24664.68|24584.68|10
1733195890000|2024-12-03 03:18:10|24667.01|24587.01|24669.69|24589.69|24669.78|24589.78|24667.01|24587.01|10
1733195900000|2024-12-03 03:18:20|24669.67|24589.67|24671.71|24591.71|24671.71|24591.71|24669.67|24589.67|10
1733195910000|2024-12-03 03:18:30|24671.93|24591.93|24674.02|24594.02|24674.02|24594.02|24671.93|24591.93|10
1733195920000|2024-12-03 03:18:40|24674|24594|24674.81|24594.81|24674.91|24594.91|24673.05|24593.05|9
1733195930000|2024-12-03 03:18:50|24675.06|24595.06|24675.53|24595.53|24675.7|24595.7|24675.06|24595.06|10
1733195940000|2024-12-03 03:19:00|24675.42|24595.42|24676.89|24596.89|24677.06|24597.06|24674.42|24594.42|9
1733195950000|2024-12-03 03:19:10|24676.95|24596.95|24678.38|24598.38|24678.5|24598.5|24676.78|24596.78|10
1733195960000|2024-12-03 03:19:20|24680.81|24600.81|24681.93|24601.93|24681.93|24601.93|24680.81|24600.81|10
1733195970000|2024-12-03 03:19:30|24682.11|24602.11|24686.19|24606.19|24686.26|24606.26|24682.11|24602.11|10
1733195980000|2024-12-03 03:19:40|24686.62|24606.62|24686.84|24606.84|24687.27|24607.27|24686.36|24606.36|10
1733195990000|2024-12-03 03:19:50|24686.81|24606.81|24687.26|24607.26|24688.15|24608.15|24686.81|24606.81|10
1733196000000|2024-12-03 03:20:00|24687.43|24607.43|24688.82|24608.82|24688.82|24608.82|24686.59|24606.59|10
1733196010000|2024-12-03 03:20:10|24688.69|24608.69|24688.6|24608.6|24689.83|24609.83|24688.06|24608.06|10
1733196020000|2024-12-03 03:20:20|24688.79|24608.79|24690.36|24610.36|24690.54|24610.54|24688.64|24608.64|10
1733196030000|2024-12-03 03:20:30|24690.37|24610.37|24693.29|24613.29|24693.45|24613.45|24690.37|24610.37|10
1733196040000|2024-12-03 03:20:40|24696.45|24616.45|24697.49|24617.49|24697.49|24617.49|24695.7|24615.7|10
1733196050000|2024-12-03 03:20:50|24697.61|24617.61|24701.58|24621.58|24701.58|24621.58|24697.61|24617.61|10
1733196060000|2024-12-03 03:21:00|24701.54|24621.54|24700.16|24620.16|24701.55|24621.55|24699.05|24619.05|10
1733196070000|2024-12-03 03:21:10|24700.18|24620.18|24705.61|24625.61|24705.61|24625.61|24699.6|24619.6|10
1733196080000|2024-12-03 03:21:20|24705.34|24625.34|24705.99|24625.99|24706.28|24626.28|24703.04|24623.04|10
1733196090000|2024-12-03 03:21:30|24706.11|24626.11|24707.76|24627.76|24707.76|24627.76|24705.86|24625.86|10
1733196100000|2024-12-03 03:21:40|24707.02|24627.02|24705.42|24625.42|24707.36|24627.36|24705.42|24625.42|10
1733196110000|2024-12-03 03:21:50|24705.34|24625.34|24704.07|24624.07|24705.34|24625.34|24703.86|24623.86|10
1733196120000|2024-12-03 03:22:00|24702.82|24622.82|24697.89|24617.89|24702.82|24622.82|24697.89|24617.89|9
1733196130000|2024-12-03 03:22:10|24697.97|24617.97|24697.7|24617.7|24697.97|24617.97|24696.22|24616.22|10
1733196140000|2024-12-03 03:22:20|24697.08|24617.08|24696.99|24616.99|24699.56|24619.56|24696.42|24616.42|10
1733196150000|2024-12-03 03:22:30|24696.94|24616.94|24698.2|24618.2|24698.54|24618.54|24696.94|24616.94|10
1733196160000|2024-12-03 03:22:40|24698.25|24618.25|24695.27|24615.27|24698.25|24618.25|24695|24615|10
1733196170000|2024-12-03 03:22:50|24695.4|24615.4|24696.03|24616.03|24697.48|24617.48|24695.33|24615.33|10
1733196180000|2024-12-03 03:23:00|24696.27|24616.27|24693.15|24613.15|24696.27|24616.27|24693.15|24613.15|9
1733196190000|2024-12-03 03:23:10|24692.97|24612.97|24692.93|24612.93|24693.47|24613.47|24692.43|24612.43|10
1733196200000|2024-12-03 03:23:20|24692.5|24612.5|24692.42|24612.42|24692.5|24612.5|24691.43|24611.43|10
1733196210000|2024-12-03 03:23:30|24692.45|24612.45|24684.5|24604.5|24692.45|24612.45|24684.5|24604.5|10
1733196220000|2024-12-03 03:23:40|24683.99|24603.99|24682.5|24602.5|24684.04|24604.04|24682.5|24602.5|10
1733196230000|2024-12-03 03:23:50|24681.88|24601.88|24675.15|24595.15|24681.88|24601.88|24675.15|24595.15|10
1733196240000|2024-12-03 03:24:00|24673.07|24593.07|24666.21|24586.21|24673.07|24593.07|24666.21|24586.21|10
1733196250000|2024-12-03 03:24:10|24665.35|24585.35|24662.55|24582.55|24665.53|24585.53|24662.55|24582.55|10
1733196260000|2024-12-03 03:24:20|24662.71|24582.71|24666.92|24586.92|24666.92|24586.92|24662.71|24582.71|10
1733196270000|2024-12-03 03:24:30|24667.11|24587.11|24669.04|24589.04|24669.04|24589.04|24666.49|24586.49|10
1733196280000|2024-12-03 03:24:40|24669.24|24589.24|24669.87|24589.87|24669.87|24589.87|24667.48|24587.48|10
1733196290000|2024-12-03 03:24:50|24669.74|24589.74|24673.69|24593.69|24673.69|24593.69|24669.73|24589.73|10
1733196300000|2024-12-03 03:25:00|24673.9|24593.9|24672.75|24592.75|24673.9|24593.9|24672.46|24592.46|10
1733196310000|2024-12-03 03:25:10|24672.79|24592.79|24672.03|24592.03|24673.64|24593.64|24671.76|24591.76|10
1733196320000|2024-12-03 03:25:20|24671.74|24591.74|24683.9|24603.9|24683.9|24603.9|24671.74|24591.74|10
1733196330000|2024-12-03 03:25:30|24685.2|24605.2|24686.98|24606.98|24686.98|24606.98|24685.2|24605.2|10
1733196340000|2024-12-03 03:25:40|24686.76|24606.76|24685.49|24605.49|24686.76|24606.76|24685.49|24605.49|10
1733196350000|2024-12-03 03:25:50|24683.64|24603.64|24683.12|24603.12|24683.64|24603.64|24682.81|24602.81|9
1733196360000|2024-12-03 03:26:00|24683.82|24603.82|24688.45|24608.45|24688.45|24608.45|24683.27|24603.27|10
1733196370000|2024-12-03 03:26:10|24689.12|24609.12|24691.38|24611.38|24691.4|24611.4|24688.86|24608.86|10
1733196380000|2024-12-03 03:26:20|24691.42|24611.42|24695.45|24615.45|24695.85|24615.85|24690.73|24610.73|10
1733196390000|2024-12-03 03:26:30|24695.12|24615.12|24696.11|24616.11|24696.6|24616.6|24695.12|24615.12|10
1733196400000|2024-12-03 03:26:40|24695.91|24615.91|24697.35|24617.35|24697.35|24617.35|24694.64|24614.64|10
1733196410000|2024-12-03 03:26:50|24697.72|24617.72|24698.49|24618.49|24698.85|24618.85|24697.61|24617.61|10
1733196420000|2024-12-03 03:27:00|24698.19|24618.19|24699.46|24619.46|24699.52|24619.52|24697.82|24617.82|10
1733196430000|2024-12-03 03:27:10|24699.59|24619.59|24700.57|24620.57|24700.97|24620.97|24697.91|24617.91|10
1733196440000|2024-12-03 03:27:20|24698.46|24618.46|24697.56|24617.56|24699.45|24619.45|24697.2|24617.2|10
1733196450000|2024-12-03 03:27:30|24695.73|24615.73|24686.43|24606.43|24695.73|24615.73|24686.43|24606.43|10
1733196460000|2024-12-03 03:27:40|24686.45|24606.45|24676.24|24596.24|24686.45|24606.45|24674.4|24594.4|10
1733196470000|2024-12-03 03:27:50|24675.67|24595.67|24675.13|24595.13|24676.58|24596.58|24674.09|24594.09|10
1733196480000|2024-12-03 03:28:00|24675.84|24595.84|24676.05|24596.05|24676.05|24596.05|24674.91|24594.91|10
1733196490000|2024-12-03 03:28:10|24675.19|24595.19|24675.1|24595.1|24675.19|24595.19|24673.58|24593.58|10
1733196500000|2024-12-03 03:28:20|24675.08|24595.08|24675.08|24595.08|24676.17|24596.17|24674.76|24594.76|10
1733196510000|2024-12-03 03:28:30|24675.15|24595.15|24679.73|24599.73|24679.73|24599.73|24675.15|24595.15|10
1733196520000|2024-12-03 03:28:40|24680.12|24600.12|24682.42|24602.42|24682.53|24602.53|24680.12|24600.12|10
1733196530000|2024-12-03 03:28:50|24682.2|24602.2|24681.33|24601.33|24683.08|24603.08|24681.27|24601.27|10
1733196540000|2024-12-03 03:29:00|24681.49|24601.49|24680.08|24600.08|24682.36|24602.36|24680.08|24600.08|10
1733196550000|2024-12-03 03:29:10|24680.07|24600.07|24684.26|24604.26|24684.26|24604.26|24680.07|24600.07|10
1733196560000|2024-12-03 03:29:20|24684.44|24604.44|24686.33|24606.33|24686.33|24606.33|24684.05|24604.05|10
1733196570000|2024-12-03 03:29:30|24686.29|24606.29|24686.56|24606.56|24686.97|24606.97|24686.29|24606.29|10
1733196580000|2024-12-03 03:29:40|24686.47|24606.47|24687.04|24607.04|24687.04|24607.04|24686.21|24606.21|9
1733196590000|2024-12-03 03:29:50|24687.01|24607.01|24686.7|24606.7|24687.5|24607.5|24686.57|24606.57|10
1733196600000|2024-12-03 03:30:00|24686.63|24606.63|24685.27|24605.27|24686.8|24606.8|24684.78|24604.78|10
1733196610000|2024-12-03 03:30:10|24685.74|24605.74|24686.85|24606.85|24686.85|24606.85|24685.05|24605.05|10
1733196620000|2024-12-03 03:30:20|24686.86|24606.86|24684.72|24604.72|24686.86|24606.86|24683.99|24603.99|10
1733196630000|2024-12-03 03:30:30|24684.91|24604.91|24686.75|24606.75|24686.75|24606.75|24684.91|24604.91|10
1733196640000|2024-12-03 03:30:40|24686.85|24606.85|24691.74|24611.74|24691.82|24611.82|24686.85|24606.85|10
1733196650000|2024-12-03 03:30:50|24691.49|24611.49|24691.26|24611.26|24692.41|24612.41|24691.26|24611.26|10
1733196660000|2024-12-03 03:31:00|24691.29|24611.29|24693.29|24613.29|24693.29|24613.29|24691.29|24611.29|10
1733196670000|2024-12-03 03:31:10|24694.03|24614.03|24691.99|24611.99|24695.63|24615.63|24690.62|24610.62|10
1733196680000|2024-12-03 03:31:20|24691.76|24611.76|24691.4|24611.4|24692|24612|24690.92|24610.92|10
1733196690000|2024-12-03 03:31:30|24691.34|24611.34|24688.27|24608.27|24691.34|24611.34|24688.27|24608.27|9
1733196700000|2024-12-03 03:31:40|24688.9|24608.9|24691.38|24611.38|24691.38|24611.38|24688.9|24608.9|10
1733196710000|2024-12-03 03:31:50|24691.32|24611.32|24696.89|24616.89|24696.89|24616.89|24691.03|24611.03|10
1733196720000|2024-12-03 03:32:00|24698|24618|24702.42|24622.42|24702.47|24622.47|24698|24618|10
1733196730000|2024-12-03 03:32:10|24702.29|24622.29|24707.1|24627.1|24707.1|24627.1|24702.29|24622.29|10
1733196740000|2024-12-03 03:32:20|24707.14|24627.14|24706.68|24626.68|24707.14|24627.14|24705.44|24625.44|10
1733196750000|2024-12-03 03:32:30|24707.37|24627.37|24709.06|24629.06|24709.06|24629.06|24707.37|24627.37|10
1733196760000|2024-12-03 03:32:40|24710.08|24630.08|24707.75|24627.75|24710.38|24630.38|24707.75|24627.75|10
1733196770000|2024-12-03 03:32:50|24712.69|24632.69|24711.72|24631.72|24712.75|24632.75|24711.72|24631.72|10
1733196780000|2024-12-03 03:33:00|24712.17|24632.17|24709.92|24629.92|24712.29|24632.29|24709.37|24629.37|10
1733196790000|2024-12-03 03:33:10|24709.57|24629.57|24709.41|24629.41|24710.72|24630.72|24709.15|24629.15|10
1733196800000|2024-12-03 03:33:20|24709.09|24629.09|24710.33|24630.33|24711.06|24631.06|24709.09|24629.09|10
1733196810000|2024-12-03 03:33:30|24709.9|24629.9|24711.71|24631.71|24711.71|24631.71|24709.54|24629.54|10
1733196820000|2024-12-03 03:33:40|24711.94|24631.94|24714.07|24634.07|24714.66|24634.66|24711.36|24631.36|10
1733196830000|2024-12-03 03:33:50|24715.17|24635.17|24717.92|24637.92|24717.92|24637.92|24715.17|24635.17|10
1733196840000|2024-12-03 03:34:00|24717.96|24637.96|24719.64|24639.64|24719.64|24639.64|24717.08|24637.08|10
1733196850000|2024-12-03 03:34:10|24720.05|24640.05|24722.68|24642.68|24722.68|24642.68|24720.05|24640.05|10
1733196860000|2024-12-03 03:34:20|24722.84|24642.84|24723.43|24643.43|24723.64|24643.64|24722.58|24642.58|10
1733196870000|2024-12-03 03:34:30|24723.41|24643.41|24723.7|24643.7|24723.81|24643.81|24723.02|24643.02|10
1733196880000|2024-12-03 03:34:40|24724.17|24644.17|24724.75|24644.75|24725.01|24645.01|24723.59|24643.59|10
1733196890000|2024-12-03 03:34:50|24724.65|24644.65|24725.8|24645.8|24725.99|24645.99|24724.35|24644.35|10
1733196900000|2024-12-03 03:35:00|24725.52|24645.52|24727.01|24647.01|24727.01|24647.01|24725.52|24645.52|9
1733196910000|2024-12-03 03:35:10|24726.61|24646.61|24728.28|24648.28|24728.28|24648.28|24726.61|24646.61|10
1733196920000|2024-12-03 03:35:20|24728.27|24648.27|24724.31|24644.31|24728.46|24648.46|24724.31|24644.31|10
1733196930000|2024-12-03 03:35:30|24723.97|24643.97|24721.87|24641.87|24723.97|24643.97|24721.84|24641.84|10
1733196940000|2024-12-03 03:35:40|24722.5|24642.5|24722.35|24642.35|24723.14|24643.14|24722.11|24642.11|10
1733196950000|2024-12-03 03:35:50|24722.24|24642.24|24723.8|24643.8|24723.8|24643.8|24722.01|24642.01|10
1733196960000|2024-12-03 03:36:00|24723.71|24643.71|24725.89|24645.89|24725.89|24645.89|24723.39|24643.39|9
1733196970000|2024-12-03 03:36:10|24726.96|24646.96|24728.48|24648.48|24728.87|24648.87|24726.96|24646.96|10
1733196980000|2024-12-03 03:36:20|24728.57|24648.57|24732.53|24652.53|24732.53|24652.53|24728.57|24648.57|10
1733196990000|2024-12-03 03:36:30|24733.04|24653.04|24741.46|24661.46|24741.46|24661.46|24733.04|24653.04|10
1733197000000|2024-12-03 03:36:40|24741.97|24661.97|24741.4|24661.4|24743.16|24663.16|24741.4|24661.4|9
1733197010000|2024-12-03 03:36:50|24741.82|24661.82|24742.07|24662.07|24743.13|24663.13|24741.52|24661.52|10
1733197020000|2024-12-03 03:37:00|24741.42|24661.42|24744.69|24664.69|24745.23|24665.23|24741.42|24661.42|10
1733197030000|2024-12-03 03:37:10|24744.73|24664.73|24748.85|24668.85|24748.85|24668.85|24744.45|24664.45|10
1733197040000|2024-12-03 03:37:20|24751.05|24671.05|24757.76|24677.76|24757.76|24677.76|24751.05|24671.05|10
1733197050000|2024-12-03 03:37:30|24758.65|24678.65|24757.78|24677.78|24759.15|24679.15|24757.45|24677.45|10
1733197060000|2024-12-03 03:37:40|24758.54|24678.54|24755.83|24675.83|24760.02|24680.02|24754.48|24674.48|10
1733197070000|2024-12-03 03:37:50|24755.43|24675.43|24756.15|24676.15|24756.15|24676.15|24754.83|24674.83|10
1733197080000|2024-12-03 03:38:00|24756.31|24676.31|24757.09|24677.09|24757.16|24677.16|24756.25|24676.25|10
1733197090000|2024-12-03 03:38:10|24757.36|24677.36|24755.26|24675.26|24757.42|24677.42|24755.26|24675.26|10
1733197100000|2024-12-03 03:38:20|24755.87|24675.87|24752.31|24672.31|24755.87|24675.87|24752.31|24672.31|9
1733197110000|2024-12-03 03:38:30|24752.26|24672.26|24753.41|24673.41|24753.46|24673.46|24752.26|24672.26|10
1733197120000|2024-12-03 03:38:40|24753.45|24673.45|24756.43|24676.43|24756.55|24676.55|24753.45|24673.45|10
1733197130000|2024-12-03 03:38:50|24756.42|24676.42|24759.68|24679.68|24759.68|24679.68|24755.59|24675.59|10
1733197140000|2024-12-03 03:39:00|24761.41|24681.41|24760.3|24680.3|24761.41|24681.41|24760.04|24680.04|10
1733197150000|2024-12-03 03:39:10|24759.6|24679.6|24759.29|24679.29|24759.6|24679.6|24757.84|24677.84|10
1733197160000|2024-12-03 03:39:20|24759.61|24679.61|24762.55|24682.55|24763.56|24683.56|24759.32|24679.32|10
1733197170000|2024-12-03 03:39:30|24762.36|24682.36|24756.05|24676.05|24762.95|24682.95|24756.05|24676.05|10
1733197180000|2024-12-03 03:39:40|24756.34|24676.34|24758.88|24678.88|24760.45|24680.45|24756.34|24676.34|10
1733197190000|2024-12-03 03:39:50|24760.2|24680.2|24764.71|24684.71|24764.71|24684.71|24760.2|24680.2|10
1733197200000|2024-12-03 03:40:00|24764.94|24684.94|24767.89|24687.89|24767.99|24687.99|24764.94|24684.94|10
1733197210000|2024-12-03 03:40:10|24768.01|24688.01|24767.17|24687.17|24768.12|24688.12|24766.19|24686.19|10
1733197220000|2024-12-03 03:40:20|24768.08|24688.08|24771.02|24691.02|24771.55|24691.55|24768.08|24688.08|10
1733197230000|2024-12-03 03:40:30|24771.75|24691.75|24774.77|24694.77|24776.38|24696.38|24771.75|24691.75|10
1733197240000|2024-12-03 03:40:40|24774.67|24694.67|24772.32|24692.32|24774.67|24694.67|24772.04|24692.04|10
1733197250000|2024-12-03 03:40:50|24771.58|24691.58|24770.68|24690.68|24771.58|24691.58|24770.01|24690.01|10
1733197260000|2024-12-03 03:41:00|24770.36|24690.36|24768.78|24688.78|24770.36|24690.36|24766.66|24686.66|10
1733197270000|2024-12-03 03:41:10|24770.37|24690.37|24763.27|24683.27|24770.37|24690.37|24763.27|24683.27|10
1733197280000|2024-12-03 03:41:20|24763.22|24683.22|24756.98|24676.98|24763.22|24683.22|24756.98|24676.98|10
1733197290000|2024-12-03 03:41:30|24756.79|24676.79|24755.69|24675.69|24756.96|24676.96|24754.52|24674.52|10
1733197300000|2024-12-03 03:41:40|24755.75|24675.75|24757.2|24677.2|24758.05|24678.05|24755.75|24675.75|9
1733197310000|2024-12-03 03:41:50|24756.58|24676.58|24755.63|24675.63|24756.58|24676.58|24755.4|24675.4|9
1733197320000|2024-12-03 03:42:00|24755.27|24675.27|24756.74|24676.74|24757.31|24677.31|24755.27|24675.27|10
1733197330000|2024-12-03 03:42:10|24757.98|24677.98|24763.21|24683.21|24763.21|24683.21|24757.98|24677.98|10
1733197340000|2024-12-03 03:42:20|24763.82|24683.82|24768.07|24688.07|24770.85|24690.85|24763.82|24683.82|10
1733197350000|2024-12-03 03:42:30|24768.25|24688.25|24765.85|24685.85|24768.72|24688.72|24765.85|24685.85|10
1733197360000|2024-12-03 03:42:40|24765.12|24685.12|24761.6|24681.6|24765.12|24685.12|24761.6|24681.6|10
1733197370000|2024-12-03 03:42:50|24760.78|24680.78|24761.6|24681.6|24761.75|24681.75|24760.76|24680.76|10
1733197380000|2024-12-03 03:43:00|24761.74|24681.74|24764.94|24684.94|24764.94|24684.94|24761.74|24681.74|10
1733197390000|2024-12-03 03:43:10|24764.67|24684.67|24769.71|24689.71|24769.71|24689.71|24764.67|24684.67|10
1733197400000|2024-12-03 03:43:20|24770.1|24690.1|24776.4|24696.4|24776.4|24696.4|24770.1|24690.1|10
1733197410000|2024-12-03 03:43:30|24777.36|24697.36|24780.06|24700.06|24780.32|24700.32|24777.36|24697.36|10
1733197420000|2024-12-03 03:43:40|24780.27|24700.27|24781.87|24701.87|24781.87|24701.87|24780.1|24700.1|10
1733197430000|2024-12-03 03:43:50|24781.92|24701.92|24779.31|24699.31|24781.92|24701.92|24777.47|24697.47|10
1733197440000|2024-12-03 03:44:00|24780.01|24700.01|24780.91|24700.91|24780.91|24700.91|24779.93|24699.93|10
1733197450000|2024-12-03 03:44:10|24780.89|24700.89|24785.27|24705.27|24786.45|24706.45|24780.89|24700.89|10
1733197460000|2024-12-03 03:44:20|24784.63|24704.63|24788.01|24708.01|24788.01|24708.01|24784.61|24704.61|10
1733197470000|2024-12-03 03:44:30|24788.15|24708.15|24785.85|24705.85|24788.15|24708.15|24785.85|24705.85|10
1733197480000|2024-12-03 03:44:40|24785.84|24705.84|24787.15|24707.15|24787.15|24707.15|24784.26|24704.26|9
1733197490000|2024-12-03 03:44:50|24787.23|24707.23|24789.09|24709.09|24789.09|24709.09|24786.87|24706.87|10
1733197500000|2024-12-03 03:45:00|24789.64|24709.64|24786.6|24706.6|24789.64|24709.64|24786.6|24706.6|10
1733197510000|2024-12-03 03:45:10|24785.99|24705.99|24781.24|24701.24|24785.99|24705.99|24781.24|24701.24|10
1733197520000|2024-12-03 03:45:20|24781.35|24701.35|24783.7|24703.7|24783.7|24703.7|24781.35|24701.35|10
1733197530000|2024-12-03 03:45:30|24784.51|24704.51|24786.07|24706.07|24786.43|24706.43|24784.01|24704.01|10
1733197540000|2024-12-03 03:45:40|24785.85|24705.85|24790.64|24710.64|24790.64|24710.64|24785.85|24705.85|10
1733197550000|2024-12-03 03:45:50|24790.26|24710.26|24790.48|24710.48|24790.48|24710.48|24789.33|24709.33|10
1733197560000|2024-12-03 03:46:00|24790.71|24710.71|24787.28|24707.28|24791.18|24711.18|24787.28|24707.28|10
1733197570000|2024-12-03 03:46:10|24785.39|24705.39|24779.44|24699.44|24785.39|24705.39|24779.44|24699.44|10
1733197580000|2024-12-03 03:46:20|24779.2|24699.2|24773.68|24693.68|24779.96|24699.96|24773.68|24693.68|10
1733197590000|2024-12-03 03:46:30|24773.56|24693.56|24774.27|24694.27|24775.82|24695.82|24773.56|24693.56|10
1733197600000|2024-12-03 03:46:40|24773.85|24693.85|24774.85|24694.85|24777.2|24697.2|24773.85|24693.85|10
1733197610000|2024-12-03 03:46:50|24774.01|24694.01|24774.61|24694.61|24774.75|24694.75|24773.7|24693.7|10
1733197620000|2024-12-03 03:47:00|24775.62|24695.62|24776.02|24696.02|24776.02|24696.02|24774.22|24694.22|9
1733197630000|2024-12-03 03:47:10|24776.03|24696.03|24770.05|24690.05|24776.03|24696.03|24769.94|24689.94|10
1733197640000|2024-12-03 03:47:20|24769.15|24689.15|24771.57|24691.57|24771.72|24691.72|24769.15|24689.15|10
1733197650000|2024-12-03 03:47:30|24772.73|24692.73|24772.98|24692.98|24773.41|24693.41|24772.73|24692.73|10
1733197660000|2024-12-03 03:47:40|24773.19|24693.19|24774.64|24694.64|24778.72|24698.72|24773.19|24693.19|10
1733197670000|2024-12-03 03:47:50|24767.71|24687.71|24764.49|24684.49|24767.71|24687.71|24764.33|24684.33|10
1733197680000|2024-12-03 03:48:00|24764.16|24684.16|24759.35|24679.35|24764.16|24684.16|24759.35|24679.35|10
1733197690000|2024-12-03 03:48:10|24760.29|24680.29|24760.88|24680.88|24760.88|24680.88|24760.29|24680.29|10
1733197700000|2024-12-03 03:48:20|24761.48|24681.48|24761.37|24681.37|24762.69|24682.69|24761.35|24681.35|10
1733197710000|2024-12-03 03:48:30|24761.46|24681.46|24757.95|24677.95|24761.46|24681.46|24757.21|24677.21|10
1733197720000|2024-12-03 03:48:40|24758.62|24678.62|24758.27|24678.27|24759.68|24679.68|24758.24|24678.24|10
1733197730000|2024-12-03 03:48:50|24758.33|24678.33|24755.37|24675.37|24759.17|24679.17|24755.37|24675.37|10
1733197740000|2024-12-03 03:49:00|24755.16|24675.16|24757.54|24677.54|24757.54|24677.54|24753.85|24673.85|10
1733197750000|2024-12-03 03:49:10|24758.34|24678.34|24757.85|24677.85|24758.67|24678.67|24757.84|24677.84|9
1733197760000|2024-12-03 03:49:20|24757.91|24677.91|24758.83|24678.83|24759.56|24679.56|24756.98|24676.98|10
1733197770000|2024-12-03 03:49:30|24758.75|24678.75|24761.14|24681.14|24761.14|24681.14|24758.44|24678.44|9
1733197780000|2024-12-03 03:49:40|24761.34|24681.34|24760.47|24680.47|24761.34|24681.34|24760.24|24680.24|10
1733197790000|2024-12-03 03:49:50|24760.26|24680.26|24761.02|24681.02|24761.05|24681.05|24759.93|24679.93|10
1733197800000|2024-12-03 03:50:00|24760.69|24680.69|24759.21|24679.21|24761.2|24681.2|24759.12|24679.12|10
1733197810000|2024-12-03 03:50:10|24759.17|24679.17|24758.38|24678.38|24759.17|24679.17|24756.46|24676.46|10
1733197820000|2024-12-03 03:50:20|24758.84|24678.84|24758.57|24678.57|24758.84|24678.84|24756.89|24676.89|9
1733197830000|2024-12-03 03:50:30|24758.86|24678.86|24758.52|24678.52|24758.86|24678.86|24757.95|24677.95|10
1733197840000|2024-12-03 03:50:40|24758.74|24678.74|24758.31|24678.31|24759.02|24679.02|24758.31|24678.31|9
1733197850000|2024-12-03 03:50:50|24758.03|24678.03|24755.37|24675.37|24758.03|24678.03|24755.37|24675.37|9
1733197860000|2024-12-03 03:51:00|24756.01|24676.01|24761.08|24681.08|24761.75|24681.75|24756.01|24676.01|10
1733197870000|2024-12-03 03:51:10|24761.14|24681.14|24756.15|24676.15|24761.36|24681.36|24756.15|24676.15|10
1733197880000|2024-12-03 03:51:20|24755.65|24675.65|24748.54|24668.54|24755.65|24675.65|24747.98|24667.98|10
1733197890000|2024-12-03 03:51:30|24748.68|24668.68|24749.22|24669.22|24749.46|24669.46|24748.35|24668.35|10
1733197900000|2024-12-03 03:51:40|24749.03|24669.03|24747.51|24667.51|24749.17|24669.17|24746.98|24666.98|8
1733197910000|2024-12-03 03:51:50|24747.56|24667.56|24749.12|24669.12|24749.13|24669.13|24747.56|24667.56|9
1733197920000|2024-12-03 03:52:00|24750.06|24670.06|24753.37|24673.37|24753.37|24673.37|24750.06|24670.06|10
1733197930000|2024-12-03 03:52:10|24753.59|24673.59|24753.96|24673.96|24754.29|24674.29|24753.21|24673.21|10
1733197940000|2024-12-03 03:52:20|24753.5|24673.5|24753.29|24673.29|24753.5|24673.5|24752.68|24672.68|10
1733197950000|2024-12-03 03:52:30|24754.49|24674.49|24754.16|24674.16|24754.89|24674.89|24754.01|24674.01|10
1733197960000|2024-12-03 03:52:40|24754.3|24674.3|24751.04|24671.04|24754.3|24674.3|24750.9|24670.9|10
1733197970000|2024-12-03 03:52:50|24750.68|24670.68|24751.08|24671.08|24751.21|24671.21|24750.46|24670.46|9
1733197980000|2024-12-03 03:53:00|24750.71|24670.71|24748.13|24668.13|24750.71|24670.71|24748.13|24668.13|10
1733197990000|2024-12-03 03:53:10|24747.67|24667.67|24750.27|24670.27|24750.27|24670.27|24747.06|24667.06|10
1733198000000|2024-12-03 03:53:20|24750.59|24670.59|24748.31|24668.31|24750.73|24670.73|24748.24|24668.24|10
1733198010000|2024-12-03 03:53:30|24748.38|24668.38|24750.35|24670.35|24750.72|24670.72|24748.3|24668.3|10
1733198020000|2024-12-03 03:53:40|24750.38|24670.38|24748.6|24668.6|24750.57|24670.57|24748.6|24668.6|10
1733198030000|2024-12-03 03:53:50|24748.38|24668.38|24746.55|24666.55|24748.57|24668.57|24746.55|24666.55|10
1733198040000|2024-12-03 03:54:00|24746.63|24666.63|24743.67|24663.67|24746.63|24666.63|24743.67|24663.67|10
1733198050000|2024-12-03 03:54:10|24743.5|24663.5|24743.6|24663.6|24743.6|24663.6|24742.46|24662.46|10
1733198060000|2024-12-03 03:54:20|24744.67|24664.67|24743.53|24663.53|24745.17|24665.17|24743.53|24663.53|10
1733198070000|2024-12-03 03:54:30|24743.55|24663.55|24743.21|24663.21|24743.78|24663.78|24742.64|24662.64|10
1733198080000|2024-12-03 03:54:40|24743.17|24663.17|24744.2|24664.2|24744.2|24664.2|24742.93|24662.93|10
1733198090000|2024-12-03 03:54:50|24744.14|24664.14|24741.2|24661.2|24744.14|24664.14|24741.2|24661.2|10
1733198100000|2024-12-03 03:55:00|24740.93|24660.93|24734.19|24654.19|24740.93|24660.93|24734.19|24654.19|10
1733198110000|2024-12-03 03:55:10|24733.99|24653.99|24735.42|24655.42|24736.36|24656.36|24733.87|24653.87|10
1733198120000|2024-12-03 03:55:20|24735.41|24655.41|24738.13|24658.13|24738.2|24658.2|24735.41|24655.41|10
1733198130000|2024-12-03 03:55:30|24737.92|24657.92|24739.07|24659.07|24739.19|24659.19|24737.92|24657.92|10
1733198140000|2024-12-03 03:55:40|24738.96|24658.96|24739.32|24659.32|24740.78|24660.78|24738.91|24658.91|10
1733198150000|2024-12-03 03:55:50|24739.44|24659.44|24738.63|24658.63|24740.9|24660.9|24738.63|24658.63|10
1733198160000|2024-12-03 03:56:00|24738.78|24658.78|24733.2|24653.2|24739.17|24659.17|24733.01|24653.01|10
1733198170000|2024-12-03 03:56:10|24733.24|24653.24|24734.7|24654.7|24735.46|24655.46|24733.19|24653.19|9
1733198180000|2024-12-03 03:56:20|24734.52|24654.52|24734.47|24654.47|24734.52|24654.52|24728.23|24648.23|10
1733198190000|2024-12-03 03:56:30|24734.33|24654.33|24729.42|24649.42|24734.33|24654.33|24729.42|24649.42|9
1733198200000|2024-12-03 03:56:40|24727.86|24647.86|24728.43|24648.43|24728.43|24648.43|24726.48|24646.48|10
1733198210000|2024-12-03 03:56:50|24728.39|24648.39|24729.55|24649.55|24729.93|24649.93|24728.39|24648.39|10
1733198220000|2024-12-03 03:57:00|24729.44|24649.44|24727.37|24647.37|24729.44|24649.44|24726.61|24646.61|9
1733198230000|2024-12-03 03:57:10|24727.43|24647.43|24726.47|24646.47|24727.74|24647.74|24726.47|24646.47|10
1733198240000|2024-12-03 03:57:20|24726.14|24646.14|24724.04|24644.04|24726.14|24646.14|24724|24644|10
1733198250000|2024-12-03 03:57:30|24723.67|24643.67|24719.85|24639.85|24723.7|24643.7|24719.85|24639.85|9
1733198260000|2024-12-03 03:57:40|24718.43|24638.43|24718.21|24638.21|24719.07|24639.07|24718.21|24638.21|10
1733198270000|2024-12-03 03:57:50|24718.66|24638.66|24721.95|24641.95|24721.95|24641.95|24718.66|24638.66|10
1733198280000|2024-12-03 03:58:00|24721.78|24641.78|24722.61|24642.61|24722.61|24642.61|24721.28|24641.28|10
1733198290000|2024-12-03 03:58:10|24722.79|24642.79|24724.92|24644.92|24724.92|24644.92|24722.11|24642.11|10
1733198300000|2024-12-03 03:58:20|24725.12|24645.12|24727.26|24647.26|24728.46|24648.46|24725.12|24645.12|9
1733198310000|2024-12-03 03:58:30|24728.53|24648.53|24727.68|24647.68|24728.53|24648.53|24726.54|24646.54|10
1733198320000|2024-12-03 03:58:40|24727.58|24647.58|24729.69|24649.69|24729.69|24649.69|24727.58|24647.58|10
1733198330000|2024-12-03 03:58:50|24729.57|24649.57|24729.58|24649.58|24729.62|24649.62|24728.93|24648.93|9
1733198340000|2024-12-03 03:59:00|24729.56|24649.56|24728.86|24648.86|24729.56|24649.56|24728.84|24648.84|8
1733198350000|2024-12-03 03:59:10|24729.06|24649.06|24731.58|24651.58|24731.58|24651.58|24727.9|24647.9|10
1733198360000|2024-12-03 03:59:20|24731.55|24651.55|24729.2|24649.2|24731.55|24651.55|24729.2|24649.2|10
1733198370000|2024-12-03 03:59:30|24729.44|24649.44|24727.12|24647.12|24729.44|24649.44|24727.12|24647.12|10
1733198380000|2024-12-03 03:59:40|24726.37|24646.37|24726.56|24646.56|24727.78|24647.78|24726.35|24646.35|10
1733198390000|2024-12-03 03:59:50|24726.57|24646.57|24723.09|24643.09|24726.57|24646.57|24723.09|24643.09|10
1733198400000|2024-12-03 04:00:00|24722.57|24642.57|24719.3|24639.3|24722.57|24642.57|24718.58|24638.58|9
1733198410000|2024-12-03 04:00:10|24719.1|24639.1|24711.57|24631.57|24719.17|24639.17|24711.57|24631.57|10
1733198420000|2024-12-03 04:00:20|24712.42|24632.42|24717.3|24637.3|24717.3|24637.3|24712.42|24632.42|10
1733198430000|2024-12-03 04:00:30|24716.15|24636.15|24721.69|24641.69|24721.69|24641.69|24716.13|24636.13|10
1733198440000|2024-12-03 04:00:40|24721.52|24641.52|24721.92|24641.92|24722.27|24642.27|24721.32|24641.32|10
1733198450000|2024-12-03 04:00:50|24721.22|24641.22|24717.31|24637.31|24721.22|24641.22|24717.31|24637.31|10
1733198460000|2024-12-03 04:01:00|24715.7|24635.7|24708.02|24628.02|24715.7|24635.7|24708.02|24628.02|10
1733198470000|2024-12-03 04:01:10|24707.13|24627.13|24703.28|24623.28|24707.24|24627.24|24703.28|24623.28|10
1733198480000|2024-12-03 04:01:20|24703.29|24623.29|24706.49|24626.49|24706.49|24626.49|24703.07|24623.07|10
1733198490000|2024-12-03 04:01:30|24707.34|24627.34|24708.39|24628.39|24708.66|24628.66|24707.34|24627.34|9
1733198500000|2024-12-03 04:01:40|24708.34|24628.34|24709.98|24629.98|24710.83|24630.83|24707.43|24627.43|10
1733198510000|2024-12-03 04:01:50|24709.96|24629.96|24710.43|24630.43|24710.88|24630.88|24709.96|24629.96|10
1733198520000|2024-12-03 04:02:00|24710.47|24630.47|24708.86|24628.86|24711.41|24631.41|24708.86|24628.86|10
1733198530000|2024-12-03 04:02:10|24708.18|24628.18|24705.15|24625.15|24708.43|24628.43|24705.15|24625.15|10
1733198540000|2024-12-03 04:02:20|24704.25|24624.25|24695.83|24615.83|24704.25|24624.25|24695.83|24615.83|10
1733198550000|2024-12-03 04:02:30|24694.24|24614.24|24684.04|24604.04|24694.24|24614.24|24684.04|24604.04|10
1733198560000|2024-12-03 04:02:40|24680.68|24600.68|24676.96|24596.96|24680.68|24600.68|24676.96|24596.96|10
1733198570000|2024-12-03 04:02:50|24677.04|24597.04|24674.8|24594.8|24677.04|24597.04|24674.02|24594.02|10
1733198580000|2024-12-03 04:03:00|24674.34|24594.34|24679.78|24599.78|24679.78|24599.78|24674.33|24594.33|10
1733198590000|2024-12-03 04:03:10|24681.58|24601.58|24682.71|24602.71|24683.64|24603.64|24681.58|24601.58|10
1733198600000|2024-12-03 04:03:20|24682.16|24602.16|24681.29|24601.29|24683.62|24603.62|24681.14|24601.14|10
1733198610000|2024-12-03 04:03:30|24681.7|24601.7|24684.51|24604.51|24684.68|24604.68|24681.7|24601.7|10
1733198620000|2024-12-03 04:03:40|24684.49|24604.49|24682.93|24602.93|24684.49|24604.49|24682.86|24602.86|9
1733198630000|2024-12-03 04:03:50|24682.97|24602.97|24680.9|24600.9|24683.39|24603.39|24680.9|24600.9|10
1733198640000|2024-12-03 04:04:00|24683.97|24603.97|24685.21|24605.21|24687.43|24607.43|24683.97|24603.97|10
1733198650000|2024-12-03 04:04:10|24685.38|24605.38|24678.63|24598.63|24685.38|24605.38|24678.63|24598.63|10
1733198660000|2024-12-03 04:04:20|24678.9|24598.9|24683.57|24603.57|24683.57|24603.57|24678.9|24598.9|10
1733198670000|2024-12-03 04:04:30|24684.08|24604.08|24685.72|24605.72|24686.04|24606.04|24683.93|24603.93|10
1733198680000|2024-12-03 04:04:40|24685.86|24605.86|24686.95|24606.95|24686.95|24606.95|24685.71|24605.71|8
1733198690000|2024-12-03 04:04:50|24686.97|24606.97|24685.4|24605.4|24686.97|24606.97|24685.4|24605.4|10
1733198700000|2024-12-03 04:05:00|24685.14|24605.14|24685.79|24605.79|24685.79|24605.79|24684.61|24604.61|10
1733198710000|2024-12-03 04:05:10|24686.2|24606.2|24690.05|24610.05|24690.05|24610.05|24686.2|24606.2|10
1733198720000|2024-12-03 04:05:20|24690.94|24610.94|24688.16|24608.16|24691.43|24611.43|24686.33|24606.33|10
1733198730000|2024-12-03 04:05:30|24687.9|24607.9|24694.71|24614.71|24694.71|24614.71|24687.9|24607.9|10
1733198740000|2024-12-03 04:05:40|24696.49|24616.49|24701.22|24621.22|24701.55|24621.55|24696.49|24616.49|10
1733198750000|2024-12-03 04:05:50|24701.21|24621.21|24704.65|24624.65|24705.19|24625.19|24701.21|24621.21|10
1733198760000|2024-12-03 04:06:00|24704.43|24624.43|24703.38|24623.38|24704.43|24624.43|24702.23|24622.23|10
1733198770000|2024-12-03 04:06:10|24704.29|24624.29|24699.46|24619.46|24705.38|24625.38|24699.46|24619.46|10
1733198780000|2024-12-03 04:06:20|24700.09|24620.09|24697.54|24617.54|24700.09|24620.09|24697.54|24617.54|10
1733198790000|2024-12-03 04:06:30|24697.53|24617.53|24696.58|24616.58|24699.25|24619.25|24696.58|24616.58|10
1733198800000|2024-12-03 04:06:40|24696.64|24616.64|24697.45|24617.45|24697.45|24617.45|24695.09|24615.09|9
1733198810000|2024-12-03 04:06:50|24698.27|24618.27|24699.03|24619.03|24699.43|24619.43|24698.27|24618.27|10
1733198820000|2024-12-03 04:07:00|24698.8|24618.8|24707.5|24627.5|24707.5|24627.5|24698.76|24618.76|10
1733198830000|2024-12-03 04:07:10|24708.7|24628.7|24713.87|24633.87|24715.69|24635.69|24708.7|24628.7|10
1733198840000|2024-12-03 04:07:20|24713.38|24633.38|24716.5|24636.5|24718|24638|24713.38|24633.38|10
1733198850000|2024-12-03 04:07:30|24717.12|24637.12|24716.82|24636.82|24720.02|24640.02|24716.82|24636.82|10
1733198860000|2024-12-03 04:07:40|24716.74|24636.74|24718.02|24638.02|24718.71|24638.71|24716.74|24636.74|9
1733198870000|2024-12-03 04:07:50|24719.76|24639.76|24719.45|24639.45|24720.17|24640.17|24719.45|24639.45|10
1733198880000|2024-12-03 04:08:00|24719.32|24639.32|24722.38|24642.38|24722.38|24642.38|24719.32|24639.32|10
1733198890000|2024-12-03 04:08:10|24722.05|24642.05|24717.79|24637.79|24722.4|24642.4|24717.79|24637.79|10
1733198900000|2024-12-03 04:08:20|24717.55|24637.55|24717.55|24637.55|24717.84|24637.84|24717.03|24637.03|9
1733198910000|2024-12-03 04:08:30|24717.85|24637.85|24719.36|24639.36|24719.5|24639.5|24717.85|24637.85|10
1733198920000|2024-12-03 04:08:40|24719.48|24639.48|24720.34|24640.34|24720.87|24640.87|24719.48|24639.48|10
1733198930000|2024-12-03 04:08:50|24720.49|24640.49|24723.17|24643.17|24723.17|24643.17|24720.49|24640.49|10
1733198940000|2024-12-03 04:09:00|24723.19|24643.19|24725.04|24645.04|24725.04|24645.04|24723.09|24643.09|10
1733198950000|2024-12-03 04:09:10|24727.08|24647.08|24727.87|24647.87|24729.1|24649.1|24727.08|24647.08|10
1733198960000|2024-12-03 04:09:20|24728.36|24648.36|24730.15|24650.15|24730.15|24650.15|24728.24|24648.24|10
1733198970000|2024-12-03 04:09:30|24730.66|24650.66|24730.09|24650.09|24732.1|24652.1|24730.09|24650.09|10
1733198980000|2024-12-03 04:09:40|24730.83|24650.83|24732.99|24652.99|24733.47|24653.47|24730.83|24650.83|10
1733198990000|2024-12-03 04:09:50|24732.78|24652.78|24732.9|24652.9|24734.09|24654.09|24731.7|24651.7|10
1733199000000|2024-12-03 04:10:00|24732.55|24652.55|24732.03|24652.03|24732.55|24652.55|24729.83|24649.83|10
1733199010000|2024-12-03 04:10:10|24732.17|24652.17|24731.93|24651.93|24732.59|24652.59|24731.08|24651.08|10
1733199020000|2024-12-03 04:10:20|24732.15|24652.15|24732.39|24652.39|24733.45|24653.45|24732.15|24652.15|10
1733199030000|2024-12-03 04:10:30|24732.35|24652.35|24733.41|24653.41|24733.41|24653.41|24731.16|24651.16|10
1733199040000|2024-12-03 04:10:40|24733.69|24653.69|24733.58|24653.58|24734.33|24654.33|24733.55|24653.55|10
1733199050000|2024-12-03 04:10:50|24733.67|24653.67|24732.29|24652.29|24733.72|24653.72|24732.29|24652.29|10
1733199060000|2024-12-03 04:11:00|24732.39|24652.39|24733.06|24653.06|24733.06|24653.06|24731.18|24651.18|10
1733199070000|2024-12-03 04:11:10|24733.02|24653.02|24728.54|24648.54|24733.02|24653.02|24728.54|24648.54|10
1733199080000|2024-12-03 04:11:20|24728.46|24648.46|24728.67|24648.67|24728.7|24648.7|24727.87|24647.87|10
1733199090000|2024-12-03 04:11:30|24728.99|24648.99|24726.79|24646.79|24729.32|24649.32|24726.76|24646.76|10
1733199100000|2024-12-03 04:11:40|24727|24647|24726.95|24646.95|24727|24647|24726.03|24646.03|10
1733199110000|2024-12-03 04:11:50|24726.06|24646.06|24726.7|24646.7|24726.7|24646.7|24725.7|24645.7|10
1733199120000|2024-12-03 04:12:00|24726.67|24646.67|24726.41|24646.41|24726.88|24646.88|24726.41|24646.41|9
1733199130000|2024-12-03 04:12:10|24726.22|24646.22|24723.41|24643.41|24726.22|24646.22|24723.41|24643.41|10
1733199140000|2024-12-03 04:12:20|24723.32|24643.32|24721.78|24641.78|24723.32|24643.32|24721.78|24641.78|10
1733199150000|2024-12-03 04:12:30|24722.54|24642.54|24725.26|24645.26|24726.35|24646.35|24722.54|24642.54|9
1733199160000|2024-12-03 04:12:40|24725.08|24645.08|24723.22|24643.22|24725.08|24645.08|24722.99|24642.99|10
1733199170000|2024-12-03 04:12:50|24722.76|24642.76|24719.96|24639.96|24722.76|24642.76|24719.96|24639.96|10
1733199180000|2024-12-03 04:13:00|24720.1|24640.1|24718.36|24638.36|24720.2|24640.2|24718.11|24638.11|10
1733199190000|2024-12-03 04:13:10|24718.39|24638.39|24716.43|24636.43|24718.65|24638.65|24716.43|24636.43|10
1733199200000|2024-12-03 04:13:20|24716.63|24636.63|24713.81|24633.81|24716.84|24636.84|24713.57|24633.57|10
1733199210000|2024-12-03 04:13:30|24713.79|24633.79|24715.92|24635.92|24716.07|24636.07|24713.71|24633.71|10
1733199220000|2024-12-03 04:13:40|24716.29|24636.29|24719.9|24639.9|24720.16|24640.16|24716.11|24636.11|10
1733199230000|2024-12-03 04:13:50|24719.73|24639.73|24718.99|24638.99|24719.73|24639.73|24718.52|24638.52|10
1733199240000|2024-12-03 04:14:00|24719.22|24639.22|24721.84|24641.84|24721.84|24641.84|24719.03|24639.03|10
1733199250000|2024-12-03 04:14:10|24721.95|24641.95|24718.15|24638.15|24721.95|24641.95|24718.15|24638.15|10
1733199260000|2024-12-03 04:14:20|24717.55|24637.55|24717.8|24637.8|24717.8|24637.8|24716.64|24636.64|10
1733199270000|2024-12-03 04:14:30|24718.76|24638.76|24724.9|24644.9|24724.9|24644.9|24718.76|24638.76|10
1733199280000|2024-12-03 04:14:40|24725.64|24645.64|24726.48|24646.48|24727.48|24647.48|24725.64|24645.64|10
1733199290000|2024-12-03 04:14:50|24726.25|24646.25|24723.5|24643.5|24727.04|24647.04|24723.5|24643.5|10
1733199300000|2024-12-03 04:15:00|24723.37|24643.37|24723.09|24643.09|24723.69|24643.69|24722.66|24642.66|10
1733199310000|2024-12-03 04:15:10|24723.59|24643.59|24733.29|24653.29|24733.29|24653.29|24723.59|24643.59|10
1733199320000|2024-12-03 04:15:20|24734.98|24654.98|24750.93|24670.93|24750.93|24670.93|24734.98|24654.98|10
1733199330000|2024-12-03 04:15:30|24749.92|24669.92|24744.15|24664.15|24749.92|24669.92|24744.15|24664.15|10
1733199340000|2024-12-03 04:15:40|24744.68|24664.68|24740.32|24660.32|24745|24665|24740.32|24660.32|10
1733199350000|2024-12-03 04:15:50|24740.29|24660.29|24734.13|24654.13|24740.29|24660.29|24734.13|24654.13|10
1733199360000|2024-12-03 04:16:00|24733.59|24653.59|24736.79|24656.79|24736.79|24656.79|24733.59|24653.59|10
1733199370000|2024-12-03 04:16:10|24736.01|24656.01|24735.35|24655.35|24736.48|24656.48|24735.3|24655.3|10
1733199380000|2024-12-03 04:16:20|24735.26|24655.26|24735.86|24655.86|24735.88|24655.88|24734.5|24654.5|10
1733199390000|2024-12-03 04:16:30|24736.45|24656.45|24736.33|24656.33|24736.45|24656.45|24735.8|24655.8|10
1733199400000|2024-12-03 04:16:40|24737.42|24657.42|24740.08|24660.08|24740.13|24660.13|24737.42|24657.42|10
1733199410000|2024-12-03 04:16:50|24740.7|24660.7|24740.38|24660.38|24740.78|24660.78|24740.22|24660.22|10
1733199420000|2024-12-03 04:17:00|24740.93|24660.93|24752.16|24672.16|24752.28|24672.28|24740.93|24660.93|10
1733199430000|2024-12-03 04:17:10|24751.95|24671.95|24754.86|24674.86|24754.86|24674.86|24750.49|24670.49|10
1733199440000|2024-12-03 04:17:20|24754.67|24674.67|24753.26|24673.26|24754.67|24674.67|24753.24|24673.24|10
1733199450000|2024-12-03 04:17:30|24754.6|24674.6|24751.26|24671.26|24754.6|24674.6|24750.69|24670.69|10
1733199460000|2024-12-03 04:17:40|24751.55|24671.55|24751.33|24671.33|24751.55|24671.55|24749.95|24669.95|10
1733199470000|2024-12-03 04:17:50|24751.05|24671.05|24755.36|24675.36|24755.36|24675.36|24751.05|24671.05|10
1733199480000|2024-12-03 04:18:00|24755.81|24675.81|24763.64|24683.64|24763.64|24683.64|24755.81|24675.81|10
1733199490000|2024-12-03 04:18:10|24763.25|24683.25|24763.04|24683.04|24763.33|24683.33|24761.63|24681.63|10
1733199500000|2024-12-03 04:18:20|24762.78|24682.78|24761.4|24681.4|24762.78|24682.78|24761.35|24681.35|10
1733199510000|2024-12-03 04:18:30|24760.97|24680.97|24760.41|24680.41|24761.12|24681.12|24760.35|24680.35|10
1733199520000|2024-12-03 04:18:40|24759.62|24679.62|24759.91|24679.91|24760.07|24680.07|24758.5|24678.5|10
1733199530000|2024-12-03 04:18:50|24760.46|24680.46|24758.75|24678.75|24760.46|24680.46|24758.75|24678.75|10
1733199540000|2024-12-03 04:19:00|24759.37|24679.37|24759.8|24679.8|24760.51|24680.51|24758.9|24678.9|10
1733199550000|2024-12-03 04:19:10|24758.44|24678.44|24754.91|24674.91|24758.44|24678.44|24754.87|24674.87|10
1733199560000|2024-12-03 04:19:20|24753.47|24673.47|24750.09|24670.09|24753.47|24673.47|24749.74|24669.74|9
1733199570000|2024-12-03 04:19:30|24749.97|24669.97|24746.16|24666.16|24750.45|24670.45|24746.16|24666.16|10
1733199580000|2024-12-03 04:19:40|24745.96|24665.96|24744.49|24664.49|24745.96|24665.96|24743.83|24663.83|10
1733199590000|2024-12-03 04:19:50|24745.01|24665.01|24745.15|24665.15|24745.18|24665.18|24744.73|24664.73|10
1733199600000|2024-12-03 04:20:00|24745.61|24665.61|24746.58|24666.58|24748.26|24668.26|24745.61|24665.61|10
1733199610000|2024-12-03 04:20:10|24745.77|24665.77|24746.57|24666.57|24746.89|24666.89|24745.33|24665.33|10
1733199620000|2024-12-03 04:20:20|24746.49|24666.49|24746.51|24666.51|24746.51|24666.51|24746.08|24666.08|10
1733199630000|2024-12-03 04:20:30|24746.41|24666.41|24745.61|24665.61|24746.55|24666.55|24745.61|24665.61|9
1733199640000|2024-12-03 04:20:40|24745.58|24665.58|24748.83|24668.83|24748.83|24668.83|24745.58|24665.58|10
1733199650000|2024-12-03 04:20:50|24749.39|24669.39|24754.12|24674.12|24754.12|24674.12|24749.21|24669.21|9
1733199660000|2024-12-03 04:21:00|24754.55|24674.55|24761.74|24681.74|24761.74|24681.74|24754.31|24674.31|10
1733199670000|2024-12-03 04:21:10|24765.46|24685.46|24772.1|24692.1|24772.23|24692.23|24765.46|24685.46|10
1733199680000|2024-12-03 04:21:20|24773.56|24693.56|24774.96|24694.96|24775.16|24695.16|24772.2|24692.2|10
1733199690000|2024-12-03 04:21:30|24774.92|24694.92|24774.47|24694.47|24775.1|24695.1|24772.18|24692.18|10
1733199700000|2024-12-03 04:21:40|24774.35|24694.35|24772.74|24692.74|24774.35|24694.35|24772.56|24692.56|10
1733199710000|2024-12-03 04:21:50|24772.83|24692.83|24773.06|24693.06|24773.06|24693.06|24770.37|24690.37|10
1733199720000|2024-12-03 04:22:00|24774.56|24694.56|24777.8|24697.8|24777.99|24697.99|24773.66|24693.66|10
1733199730000|2024-12-03 04:22:10|24776.54|24696.54|24776.94|24696.94|24777.52|24697.52|24775.73|24695.73|10
1733199740000|2024-12-03 04:22:20|24776.73|24696.73|24770.52|24690.52|24776.73|24696.73|24770.52|24690.52|10
1733199750000|2024-12-03 04:22:30|24767.99|24687.99|24766.34|24686.34|24768.6|24688.6|24766.34|24686.34|10
1733199760000|2024-12-03 04:22:40|24766.79|24686.79|24766.59|24686.59|24767.01|24687.01|24765.77|24685.77|10
1733199770000|2024-12-03 04:22:50|24767.3|24687.3|24765.38|24685.38|24767.57|24687.57|24765.38|24685.38|10
1733199780000|2024-12-03 04:23:00|24765.48|24685.48|24760.88|24680.88|24765.51|24685.51|24760.88|24680.88|10
1733199790000|2024-12-03 04:23:10|24760.75|24680.75|24760.22|24680.22|24761.44|24681.44|24760.22|24680.22|10
1733199800000|2024-12-03 04:23:20|24760.88|24680.88|24763.54|24683.54|24763.56|24683.56|24760.67|24680.67|10
1733199810000|2024-12-03 04:23:30|24764.07|24684.07|24760.35|24680.35|24764.07|24684.07|24760.35|24680.35|10
1733199820000|2024-12-03 04:23:40|24759.95|24679.95|24761.44|24681.44|24761.67|24681.67|24759.95|24679.95|10
1733199830000|2024-12-03 04:23:50|24761.37|24681.37|24760.9|24680.9|24762.14|24682.14|24760.9|24680.9|10
1733199840000|2024-12-03 04:24:00|24760.79|24680.79|24758.18|24678.18|24761.18|24681.18|24758.18|24678.18|10
1733199850000|2024-12-03 04:24:10|24758.47|24678.47|24759.31|24679.31|24759.31|24679.31|24757.69|24677.69|10
1733199860000|2024-12-03 04:24:20|24759.45|24679.45|24757.63|24677.63|24759.45|24679.45|24757.63|24677.63|10
1733199870000|2024-12-03 04:24:30|24757.48|24677.48|24755.56|24675.56|24757.55|24677.55|24755.31|24675.31|10
1733199880000|2024-12-03 04:24:40|24756.48|24676.48|24760.06|24680.06|24760.06|24680.06|24756.48|24676.48|10
1733199890000|2024-12-03 04:24:50|24760.55|24680.55|24762.83|24682.83|24762.83|24682.83|24760.55|24680.55|10
1733199900000|2024-12-03 04:25:00|24763.39|24683.39|24759.67|24679.67|24764.54|24684.54|24759.67|24679.67|10
1733199910000|2024-12-03 04:25:10|24759.92|24679.92|24761.96|24681.96|24762.81|24682.81|24759.52|24679.52|10
1733199920000|2024-12-03 04:25:20|24762.1|24682.1|24760.81|24680.81|24762.94|24682.94|24760.13|24680.13|10
1733199930000|2024-12-03 04:25:30|24760.9|24680.9|24760.58|24680.58|24762.66|24682.66|24760.32|24680.32|10
1733199940000|2024-12-03 04:25:40|24759.97|24679.97|24763.15|24683.15|24763.15|24683.15|24759.96|24679.96|10
1733199950000|2024-12-03 04:25:50|24763.1|24683.1|24762.47|24682.47|24763.25|24683.25|24762.46|24682.46|10
1733199960000|2024-12-03 04:26:00|24762.18|24682.18|24763.26|24683.26|24763.29|24683.29|24761.78|24681.78|10
1733199970000|2024-12-03 04:26:10|24762.71|24682.71|24763.3|24683.3|24763.3|24683.3|24762.3|24682.3|10
1733199980000|2024-12-03 04:26:20|24763.42|24683.42|24763.71|24683.71|24763.71|24683.71|24762.87|24682.87|10
1733199990000|2024-12-03 04:26:30|24763.32|24683.32|24763.81|24683.81|24763.81|24683.81|24763.04|24683.04|10
1733200000000|2024-12-03 04:26:40|24764.04|24684.04|24764.46|24684.46|24764.64|24684.64|24762.8|24682.8|10
1733200010000|2024-12-03 04:26:50|24764|24684|24765.54|24685.54|24765.54|24685.54|24763.9|24683.9|10
1733200020000|2024-12-03 04:27:00|24765.56|24685.56|24765.1|24685.1|24766.19|24686.19|24765.1|24685.1|9
1733200030000|2024-12-03 04:27:10|24764.54|24684.54|24763.12|24683.12|24764.54|24684.54|24762.56|24682.56|10
1733200040000|2024-12-03 04:27:20|24763.16|24683.16|24764.76|24684.76|24764.77|24684.77|24762.95|24682.95|9
1733200050000|2024-12-03 04:27:30|24765.09|24685.09|24765.75|24685.75|24766.11|24686.11|24765.02|24685.02|10
1733200060000|2024-12-03 04:27:40|24765.94|24685.94|24767.06|24687.06|24767.12|24687.12|24765.8|24685.8|9
1733200070000|2024-12-03 04:27:50|24763.48|24683.48|24764.44|24684.44|24764.44|24684.44|24763.3|24683.3|9
1733200080000|2024-12-03 04:28:00|24764.52|24684.52|24764.03|24684.03|24764.84|24684.84|24764.03|24684.03|10
1733200090000|2024-12-03 04:28:10|24763.97|24683.97|24763.73|24683.73|24764.54|24684.54|24763.73|24683.73|10
1733200100000|2024-12-03 04:28:20|24763.84|24683.84|24762.89|24682.89|24763.84|24683.84|24762.42|24682.42|10
1733200110000|2024-12-03 04:28:30|24763.15|24683.15|24762.06|24682.06|24763.23|24683.23|24762.06|24682.06|9
1733200120000|2024-12-03 04:28:40|24760.68|24680.68|24760.92|24680.92|24761.76|24681.76|24760.38|24680.38|9
1733200130000|2024-12-03 04:28:50|24760.64|24680.64|24756.12|24676.12|24760.64|24680.64|24756.12|24676.12|10
1733200140000|2024-12-03 04:29:00|24756.49|24676.49|24757.38|24677.38|24757.38|24677.38|24756.19|24676.19|10
1733200150000|2024-12-03 04:29:10|24757.58|24677.58|24757.65|24677.65|24757.73|24677.73|24756.45|24676.45|10
1733200160000|2024-12-03 04:29:20|24757.86|24677.86|24755.02|24675.02|24758.04|24678.04|24755.02|24675.02|10
1733200170000|2024-12-03 04:29:30|24755.85|24675.85|24754.82|24674.82|24756.01|24676.01|24754.65|24674.65|9
1733200180000|2024-12-03 04:29:40|24754.96|24674.96|24753.96|24673.96|24754.96|24674.96|24753.96|24673.96|10
1733200190000|2024-12-03 04:29:50|24754.32|24674.32|24752.91|24672.91|24754.32|24674.32|24752.91|24672.91|10
1733200200000|2024-12-03 04:30:00|24752.95|24672.95|24750.53|24670.53|24753.36|24673.36|24750.53|24670.53|10
1733200210000|2024-12-03 04:30:10|24750.73|24670.73|24748.5|24668.5|24750.97|24670.97|24748.5|24668.5|10
1733200220000|2024-12-03 04:30:20|24747.65|24667.65|24745.19|24665.19|24747.65|24667.65|24744.89|24664.89|10
1733200230000|2024-12-03 04:30:30|24745.67|24665.67|24750.16|24670.16|24750.16|24670.16|24745.67|24665.67|10
1733200240000|2024-12-03 04:30:40|24750.45|24670.45|24754.98|24674.98|24754.98|24674.98|24750.45|24670.45|10
1733200250000|2024-12-03 04:30:50|24755.12|24675.12|24757.75|24677.75|24757.75|24677.75|24754.61|24674.61|10
1733200260000|2024-12-03 04:31:00|24757.74|24677.74|24753.5|24673.5|24757.79|24677.79|24753.5|24673.5|9
1733200270000|2024-12-03 04:31:10|24753.49|24673.49|24754.45|24674.45|24754.45|24674.45|24753.45|24673.45|10
1733200280000|2024-12-03 04:31:20|24754.52|24674.52|24754.08|24674.08|24755.13|24675.13|24754.08|24674.08|10
1733200290000|2024-12-03 04:31:30|24754.07|24674.07|24756.85|24676.85|24756.85|24676.85|24754.07|24674.07|8
1733200300000|2024-12-03 04:31:40|24757|24677|24754.46|24674.46|24757|24677|24754.46|24674.46|10
1733200310000|2024-12-03 04:31:50|24754.44|24674.44|24755.47|24675.47|24756.3|24676.3|24754.44|24674.44|10
1733200320000|2024-12-03 04:32:00|24754.93|24674.93|24752.59|24672.59|24754.93|24674.93|24752.35|24672.35|10
1733200330000|2024-12-03 04:32:10|24751.88|24671.88|24752.87|24672.87|24753.79|24673.79|24751.87|24671.87|9
1733200340000|2024-12-03 04:32:20|24752.98|24672.98|24751.33|24671.33|24752.98|24672.98|24751.18|24671.18|10
1733200350000|2024-12-03 04:32:30|24750.66|24670.66|24754.14|24674.14|24754.26|24674.26|24750.66|24670.66|10
1733200360000|2024-12-03 04:32:40|24754.12|24674.12|24759.72|24679.72|24760.42|24680.42|24754.12|24674.12|9
1733200370000|2024-12-03 04:32:50|24759.96|24679.96|24759.87|24679.87|24760.05|24680.05|24759.21|24679.21|10
1733200380000|2024-12-03 04:33:00|24758.78|24678.78|24759.66|24679.66|24759.66|24679.66|24758.78|24678.78|9
1733200390000|2024-12-03 04:33:10|24759.67|24679.67|24760.49|24680.49|24760.49|24680.49|24759.35|24679.35|9
1733200400000|2024-12-03 04:33:20|24760.56|24680.56|24760.19|24680.19|24761.25|24681.25|24759.76|24679.76|10
1733200410000|2024-12-03 04:33:30|24760.25|24680.25|24763.34|24683.34|24763.34|24683.34|24760.25|24680.25|10
1733200420000|2024-12-03 04:33:40|24763.47|24683.47|24763.31|24683.31|24764.08|24684.08|24763.31|24683.31|10
1733200430000|2024-12-03 04:33:50|24763.44|24683.44|24763.82|24683.82|24763.93|24683.93|24763.32|24683.32|10
1733200440000|2024-12-03 04:34:00|24763.78|24683.78|24761.64|24681.64|24764.21|24684.21|24761.48|24681.48|9
1733200450000|2024-12-03 04:34:10|24760.6|24680.6|24764.03|24684.03|24764.03|24684.03|24760.6|24680.6|10
1733200460000|2024-12-03 04:34:20|24763.81|24683.81|24763.94|24683.94|24763.94|24683.94|24762.64|24682.64|10
1733200470000|2024-12-03 04:34:30|24763.27|24683.27|24766.18|24686.18|24766.18|24686.18|24763.05|24683.05|10
1733200480000|2024-12-03 04:34:40|24766.45|24686.45|24767.52|24687.52|24768.17|24688.17|24765.25|24685.25|10
1733200490000|2024-12-03 04:34:50|24767.95|24687.95|24768.93|24688.93|24768.93|24688.93|24767.92|24687.92|9
1733200500000|2024-12-03 04:35:00|24768.92|24688.92|24769.2|24689.2|24769.65|24689.65|24768.82|24688.82|9
1733200510000|2024-12-03 04:35:10|24769.14|24689.14|24769.81|24689.81|24769.81|24689.81|24769.14|24689.14|9
1733200520000|2024-12-03 04:35:20|24769.84|24689.84|24767.78|24687.78|24769.84|24689.84|24767.77|24687.77|9
1733200530000|2024-12-03 04:35:30|24768.21|24688.21|24768.39|24688.39|24768.39|24688.39|24767.55|24687.55|10
1733200540000|2024-12-03 04:35:40|24768.38|24688.38|24768.33|24688.33|24769.63|24689.63|24768.33|24688.33|10
1733200550000|2024-12-03 04:35:50|24767.06|24687.06|24766.79|24686.79|24767.41|24687.41|24766.5|24686.5|9
1733200560000|2024-12-03 04:36:00|24766.83|24686.83|24762.21|24682.21|24766.83|24686.83|24762.21|24682.21|9
1733200570000|2024-12-03 04:36:10|24761.83|24681.83|24763.48|24683.48|24763.63|24683.63|24761.81|24681.81|10
1733200580000|2024-12-03 04:36:20|24763.36|24683.36|24758.22|24678.22|24763.36|24683.36|24758.22|24678.22|10
1733200590000|2024-12-03 04:36:30|24756.45|24676.45|24756.99|24676.99|24757.62|24677.62|24756.45|24676.45|10
1733200600000|2024-12-03 04:36:40|24756.47|24676.47|24755.29|24675.29|24756.47|24676.47|24754.62|24674.62|10
1733200610000|2024-12-03 04:36:50|24755.42|24675.42|24755.47|24675.47|24755.47|24675.47|24754.98|24674.98|10
1733200620000|2024-12-03 04:37:00|24755.49|24675.49|24755.95|24675.95|24756.2|24676.2|24754.98|24674.98|10
1733200630000|2024-12-03 04:37:10|24756.31|24676.31|24752.69|24672.69|24756.31|24676.31|24752.69|24672.69|8
1733200640000|2024-12-03 04:37:20|24752.23|24672.23|24747.45|24667.45|24752.23|24672.23|24747.45|24667.45|10
1733200650000|2024-12-03 04:37:30|24747.2|24667.2|24747.84|24667.84|24747.84|24667.84|24746.63|24666.63|9
1733200660000|2024-12-03 04:37:40|24747.8|24667.8|24746.22|24666.22|24747.8|24667.8|24746.22|24666.22|9
1733200670000|2024-12-03 04:37:50|24745.07|24665.07|24745.43|24665.43|24745.43|24665.43|24744.39|24664.39|9
1733200680000|2024-12-03 04:38:00|24745.51|24665.51|24745.79|24665.79|24747.21|24667.21|24745.51|24665.51|10
1733200690000|2024-12-03 04:38:10|24745.55|24665.55|24744.75|24664.75|24746.3|24666.3|24744.49|24664.49|10
1733200700000|2024-12-03 04:38:20|24744.85|24664.85|24744.26|24664.26|24744.89|24664.89|24743.72|24663.72|10
1733200710000|2024-12-03 04:38:30|24744.7|24664.7|24742.28|24662.28|24744.7|24664.7|24742.28|24662.28|9
1733200720000|2024-12-03 04:38:40|24742.29|24662.29|24738.98|24658.98|24742.29|24662.29|24738.98|24658.98|10
1733200730000|2024-12-03 04:38:50|24738.66|24658.66|24734.99|24654.99|24738.66|24658.66|24733.14|24653.14|10
1733200740000|2024-12-03 04:39:00|24734.89|24654.89|24730.83|24650.83|24734.89|24654.89|24730.83|24650.83|10
1733200750000|2024-12-03 04:39:10|24729.35|24649.35|24723.34|24643.34|24729.35|24649.35|24723.34|24643.34|10
1733200760000|2024-12-03 04:39:20|24723.31|24643.31|24722.91|24642.91|24723.35|24643.35|24722.57|24642.57|10
1733200770000|2024-12-03 04:39:30|24723.43|24643.43|24716.91|24636.91|24723.43|24643.43|24716.91|24636.91|10
1733200780000|2024-12-03 04:39:40|24716.79|24636.79|24717.39|24637.39|24717.39|24637.39|24715.74|24635.74|10
1733200790000|2024-12-03 04:39:50|24717.64|24637.64|24717.87|24637.87|24719.15|24639.15|24717.64|24637.64|10
1733200800000|2024-12-03 04:40:00|24717.3|24637.3|24711.9|24631.9|24717.3|24637.3|24708.87|24628.87|9
1733200810000|2024-12-03 04:40:10|24711.96|24631.96|24710.58|24630.58|24712.13|24632.13|24709.92|24629.92|10
1733200820000|2024-12-03 04:40:20|24710.03|24630.03|24706.63|24626.63|24710.03|24630.03|24706.63|24626.63|10
1733200830000|2024-12-03 04:40:30|24706.19|24626.19|24700.8|24620.8|24706.19|24626.19|24700.8|24620.8|10
1733200840000|2024-12-03 04:40:40|24700.72|24620.72|24696.21|24616.21|24700.72|24620.72|24695.98|24615.98|10
1733200850000|2024-12-03 04:40:50|24696.24|24616.24|24698.19|24618.19|24698.78|24618.78|24696.21|24616.21|10
1733200860000|2024-12-03 04:41:00|24698.01|24618.01|24698.33|24618.33|24698.49|24618.49|24697.66|24617.66|10
1733200870000|2024-12-03 04:41:10|24698.7|24618.7|24692.76|24612.76|24698.7|24618.7|24692.21|24612.21|10
1733200880000|2024-12-03 04:41:20|24693.26|24613.26|24693.82|24613.82|24693.95|24613.95|24693.22|24613.22|10
1733200890000|2024-12-03 04:41:30|24693.88|24613.88|24695.1|24615.1|24695.1|24615.1|24693.62|24613.62|10
1733200900000|2024-12-03 04:41:40|24695|24615|24699.21|24619.21|24699.21|24619.21|24695|24615|10
1733200910000|2024-12-03 04:41:50|24699.35|24619.35|24703.79|24623.79|24703.92|24623.92|24699.32|24619.32|10
1733200920000|2024-12-03 04:42:00|24703.16|24623.16|24705.16|24625.16|24705.16|24625.16|24703.16|24623.16|10
1733200930000|2024-12-03 04:42:10|24705.3|24625.3|24709.33|24629.33|24709.5|24629.5|24705.19|24625.19|10
1733200940000|2024-12-03 04:42:20|24708.92|24628.92|24709.85|24629.85|24709.85|24629.85|24707.72|24627.72|10
1733200950000|2024-12-03 04:42:30|24709.91|24629.91|24712.21|24632.21|24712.21|24632.21|24709.7|24629.7|10
1733200960000|2024-12-03 04:42:40|24711.63|24631.63|24712.75|24632.75|24713.03|24633.03|24711.14|24631.14|10
1733200970000|2024-12-03 04:42:50|24712.79|24632.79|24709.79|24629.79|24713.39|24633.39|24709.33|24629.33|10
1733200980000|2024-12-03 04:43:00|24710.39|24630.39|24713.4|24633.4|24713.91|24633.91|24709.62|24629.62|10
1733200990000|2024-12-03 04:43:10|24715.83|24635.83|24716.24|24636.24|24716.64|24636.64|24715.83|24635.83|10
1733201000000|2024-12-03 04:43:20|24716.36|24636.36|24716.46|24636.46|24716.74|24636.74|24715.87|24635.87|10
1733201010000|2024-12-03 04:43:30|24715.82|24635.82|24714.59|24634.59|24716.62|24636.62|24714.15|24634.15|10
1733201020000|2024-12-03 04:43:40|24714.57|24634.57|24712.68|24632.68|24714.58|24634.58|24712.38|24632.38|10
1733201030000|2024-12-03 04:43:50|24712.72|24632.72|24711.16|24631.16|24712.84|24632.84|24711.16|24631.16|10
1733201040000|2024-12-03 04:44:00|24709.88|24629.88|24707.05|24627.05|24709.88|24629.88|24707.05|24627.05|10
1733201050000|2024-12-03 04:44:10|24707.26|24627.26|24705.85|24625.85|24707.33|24627.33|24705.43|24625.43|10
1733201060000|2024-12-03 04:44:20|24705.84|24625.84|24708.58|24628.58|24709.06|24629.06|24705.84|24625.84|10
1733201070000|2024-12-03 04:44:30|24708.17|24628.17|24709.7|24629.7|24709.7|24629.7|24708.17|24628.17|10
1733201080000|2024-12-03 04:44:40|24709.66|24629.66|24710.59|24630.59|24710.93|24630.93|24709.59|24629.59|10
1733201090000|2024-12-03 04:44:50|24708.36|24628.36|24707.35|24627.35|24708.74|24628.74|24707.35|24627.35|10
1733201100000|2024-12-03 04:45:00|24707.12|24627.12|24709.68|24629.68|24709.68|24629.68|24705.81|24625.81|10
1733201110000|2024-12-03 04:45:10|24710.57|24630.57|24710.67|24630.67|24711.89|24631.89|24710.57|24630.57|10
1733201120000|2024-12-03 04:45:20|24711.02|24631.02|24710.96|24630.96|24711.02|24631.02|24709.12|24629.12|10
1733201130000|2024-12-03 04:45:30|24710.57|24630.57|24710.38|24630.38|24710.84|24630.84|24710.1|24630.1|10
1733201140000|2024-12-03 04:45:40|24710.46|24630.46|24708.67|24628.67|24710.46|24630.46|24707.29|24627.29|10
1733201150000|2024-12-03 04:45:50|24708.78|24628.78|24711.89|24631.89|24712.14|24632.14|24708.78|24628.78|10
1733201160000|2024-12-03 04:46:00|24711.96|24631.96|24711.42|24631.42|24713.23|24633.23|24711.42|24631.42|10
1733201170000|2024-12-03 04:46:10|24711.62|24631.62|24712.08|24632.08|24712.08|24632.08|24711.29|24631.29|10
1733201180000|2024-12-03 04:46:20|24712.63|24632.63|24713.46|24633.46|24713.48|24633.48|24712.42|24632.42|10
1733201190000|2024-12-03 04:46:30|24713.43|24633.43|24713.76|24633.76|24715.09|24635.09|24713.43|24633.43|10
1733201200000|2024-12-03 04:46:40|24713.98|24633.98|24718.46|24638.46|24718.51|24638.51|24713.98|24633.98|10
1733201210000|2024-12-03 04:46:50|24718.1|24638.1|24723.71|24643.71|24723.71|24643.71|24717.32|24637.32|10
1733201220000|2024-12-03 04:47:00|24724.15|24644.15|24727.03|24647.03|24727.03|24647.03|24724.15|24644.15|10
1733201230000|2024-12-03 04:47:10|24728.02|24648.02|24728.8|24648.8|24728.85|24648.85|24728.02|24648.02|9
1733201240000|2024-12-03 04:47:20|24729.38|24649.38|24726.16|24646.16|24729.45|24649.45|24725.96|24645.96|10
1733201250000|2024-12-03 04:47:30|24726.04|24646.04|24727.2|24647.2|24727.2|24647.2|24726.01|24646.01|10
1733201260000|2024-12-03 04:47:40|24727.07|24647.07|24724.45|24644.45|24727.14|24647.14|24724.45|24644.45|10
1733201270000|2024-12-03 04:47:50|24724.68|24644.68|24725.15|24645.15|24725.19|24645.19|24724.6|24644.6|10
1733201280000|2024-12-03 04:48:00|24724.61|24644.61|24717.57|24637.57|24724.61|24644.61|24717.57|24637.57|10
1733201290000|2024-12-03 04:48:10|24718.35|24638.35|24722.75|24642.75|24723|24643|24718.25|24638.25|10
1733201300000|2024-12-03 04:48:20|24722.74|24642.74|24724.73|24644.73|24724.73|24644.73|24721.97|24641.97|10
1733201310000|2024-12-03 04:48:30|24724.32|24644.32|24728.74|24648.74|24728.74|24648.74|24724.32|24644.32|9
1733201320000|2024-12-03 04:48:40|24729.31|24649.31|24731.97|24651.97|24731.97|24651.97|24729.31|24649.31|10
1733201330000|2024-12-03 04:48:50|24732.05|24652.05|24733.24|24653.24|24733.24|24653.24|24731.12|24651.12|10
1733201340000|2024-12-03 04:49:00|24734.28|24654.28|24735.58|24655.58|24735.65|24655.65|24734.26|24654.26|10
1733201350000|2024-12-03 04:49:10|24735.35|24655.35|24735.85|24655.85|24735.93|24655.93|24734.7|24654.7|10
1733201360000|2024-12-03 04:49:20|24736.17|24656.17|24736.95|24656.95|24737.15|24657.15|24736.17|24656.17|10
1733201370000|2024-12-03 04:49:30|24737.43|24657.43|24740.91|24660.91|24740.91|24660.91|24737.43|24657.43|9
1733201380000|2024-12-03 04:49:40|24741.04|24661.04|24742.29|24662.29|24742.29|24662.29|24740.63|24660.63|10
1733201390000|2024-12-03 04:49:50|24742.83|24662.83|24745.21|24665.21|24745.21|24665.21|24742.83|24662.83|10
1733201400000|2024-12-03 04:50:00|24745.07|24665.07|24747.58|24667.58|24747.58|24667.58|24745.07|24665.07|10
1733201410000|2024-12-03 04:50:10|24747.64|24667.64|24747.96|24667.96|24748.63|24668.63|24747.64|24667.64|10
1733201420000|2024-12-03 04:50:20|24747.91|24667.91|24746.96|24666.96|24747.97|24667.97|24746.81|24666.81|10
1733201430000|2024-12-03 04:50:30|24747.63|24667.63|24748.01|24668.01|24748.45|24668.45|24747.59|24667.59|10
1733201440000|2024-12-03 04:50:40|24747.95|24667.95|24748.6|24668.6|24748.6|24668.6|24747.69|24667.69|10
1733201450000|2024-12-03 04:50:50|24748.61|24668.61|24747.26|24667.26|24748.61|24668.61|24747.26|24667.26|10
1733201460000|2024-12-03 04:51:00|24747.34|24667.34|24746.1|24666.1|24747.34|24667.34|24746.1|24666.1|9
1733201470000|2024-12-03 04:51:10|24746.59|24666.59|24745.54|24665.54|24746.59|24666.59|24745.36|24665.36|10
1733201480000|2024-12-03 04:51:20|24745.33|24665.33|24743.83|24663.83|24745.76|24665.76|24743.83|24663.83|9
1733201490000|2024-12-03 04:51:30|24742.05|24662.05|24742|24662|24742.05|24662.05|24740.88|24660.88|10
1733201500000|2024-12-03 04:51:40|24740.56|24660.56|24740.27|24660.27|24741.34|24661.34|24740.27|24660.27|10
1733201510000|2024-12-03 04:51:50|24739.84|24659.84|24734.61|24654.61|24739.84|24659.84|24734.61|24654.61|10
1733201520000|2024-12-03 04:52:00|24733.62|24653.62|24731.1|24651.1|24733.82|24653.82|24731.1|24651.1|10
1733201530000|2024-12-03 04:52:10|24731.56|24651.56|24732.49|24652.49|24732.54|24652.54|24731.09|24651.09|10
1733201540000|2024-12-03 04:52:20|24733.21|24653.21|24733.06|24653.06|24733.95|24653.95|24732.25|24652.25|10
1733201550000|2024-12-03 04:52:30|24733.39|24653.39|24731.15|24651.15|24733.39|24653.39|24731.15|24651.15|10
1733201560000|2024-12-03 04:52:40|24731.19|24651.19|24729.06|24649.06|24731.19|24651.19|24729.06|24649.06|10
1733201570000|2024-12-03 04:52:50|24729.44|24649.44|24723.99|24643.99|24729.44|24649.44|24723.99|24643.99|10
1733201580000|2024-12-03 04:53:00|24723|24643|24722.5|24642.5|24723|24643|24721.74|24641.74|10
1733201590000|2024-12-03 04:53:10|24722.7|24642.7|24726.23|24646.23|24726.23|24646.23|24722.7|24642.7|10
1733201600000|2024-12-03 04:53:20|24726.36|24646.36|24727.39|24647.39|24728.21|24648.21|24726.36|24646.36|10
1733201610000|2024-12-03 04:53:30|24727.64|24647.64|24725.81|24645.81|24727.64|24647.64|24725.81|24645.81|9
1733201620000|2024-12-03 04:53:40|24725.75|24645.75|24728.15|24648.15|24728.15|24648.15|24725.75|24645.75|8
1733201630000|2024-12-03 04:53:50|24728.06|24648.06|24726.8|24646.8|24728.31|24648.31|24726.8|24646.8|9
1733201640000|2024-12-03 04:54:00|24726.68|24646.68|24728.56|24648.56|24728.73|24648.73|24726.68|24646.68|10
1733201650000|2024-12-03 04:54:10|24728.53|24648.53|24727.26|24647.26|24728.93|24648.93|24727.26|24647.26|10
1733201660000|2024-12-03 04:54:20|24726.84|24646.84|24725.94|24645.94|24727.65|24647.65|24725.94|24645.94|10
1733201670000|2024-12-03 04:54:30|24725.72|24645.72|24720.6|24640.6|24725.72|24645.72|24720.6|24640.6|10
1733201680000|2024-12-03 04:54:40|24719.63|24639.63|24718.81|24638.81|24719.63|24639.63|24718.52|24638.52|9
1733201690000|2024-12-03 04:54:50|24718.89|24638.89|24719.96|24639.96|24719.96|24639.96|24718.89|24638.89|10
1733201700000|2024-12-03 04:55:00|24720.21|24640.21|24720.76|24640.76|24721.06|24641.06|24720.21|24640.21|10
1733201710000|2024-12-03 04:55:10|24721.16|24641.16|24721.36|24641.36|24721.37|24641.37|24720.52|24640.52|10
1733201720000|2024-12-03 04:55:20|24721.29|24641.29|24720.94|24640.94|24721.54|24641.54|24720.93|24640.93|10
1733201730000|2024-12-03 04:55:30|24720.83|24640.83|24719.5|24639.5|24720.83|24640.83|24719.35|24639.35|10
1733201740000|2024-12-03 04:55:40|24719.53|24639.53|24721.44|24641.44|24721.49|24641.49|24719.53|24639.53|10
1733201750000|2024-12-03 04:55:50|24721.14|24641.14|24718.52|24638.52|24721.14|24641.14|24718.34|24638.34|10
1733201760000|2024-12-03 04:56:00|24718.55|24638.55|24720.32|24640.32|24720.32|24640.32|24717.84|24637.84|10
1733201770000|2024-12-03 04:56:10|24720.25|24640.25|24719.49|24639.49|24720.36|24640.36|24718.55|24638.55|10
1733201780000|2024-12-03 04:56:20|24719.53|24639.53|24721.46|24641.46|24721.46|24641.46|24719.05|24639.05|10
1733201790000|2024-12-03 04:56:30|24720.51|24640.51|24716.58|24636.58|24720.51|24640.51|24716.58|24636.58|10
1733201800000|2024-12-03 04:56:40|24719.2|24639.2|24717.58|24637.58|24719.53|24639.53|24717.58|24637.58|10
1733201810000|2024-12-03 04:56:50|24717.37|24637.37|24721.48|24641.48|24721.66|24641.66|24717.3|24637.3|10
1733201820000|2024-12-03 04:57:00|24721.75|24641.75|24720.79|24640.79|24722.15|24642.15|24720.79|24640.79|9
1733201830000|2024-12-03 04:57:10|24721.8|24641.8|24722.32|24642.32|24722.43|24642.43|24721.54|24641.54|10
1733201840000|2024-12-03 04:57:20|24721.11|24641.11|24719.99|24639.99|24721.29|24641.29|24719.82|24639.82|10
1733201850000|2024-12-03 04:57:30|24720.17|24640.17|24718.46|24638.46|24720.17|24640.17|24718.46|24638.46|10
1733201860000|2024-12-03 04:57:40|24717.41|24637.41|24717.17|24637.17|24717.88|24637.88|24717.17|24637.17|10
1733201870000|2024-12-03 04:57:50|24717.21|24637.21|24718.32|24638.32|24718.32|24638.32|24717.01|24637.01|10
1733201880000|2024-12-03 04:58:00|24718.43|24638.43|24717.93|24637.93|24719.45|24639.45|24717.93|24637.93|10
1733201890000|2024-12-03 04:58:10|24718.31|24638.31|24722.3|24642.3|24722.3|24642.3|24718.31|24638.31|9
1733201900000|2024-12-03 04:58:20|24723.73|24643.73|24721.49|24641.49|24724.18|24644.18|24721.49|24641.49|10
1733201910000|2024-12-03 04:58:30|24721.35|24641.35|24720.52|24640.52|24721.35|24641.35|24720.4|24640.4|10
1733201920000|2024-12-03 04:58:40|24720.37|24640.37|24721.38|24641.38|24721.38|24641.38|24720.16|24640.16|9
1733201930000|2024-12-03 04:58:50|24720.8|24640.8|24719.8|24639.8|24720.83|24640.83|24719.36|24639.36|10
1733201940000|2024-12-03 04:59:00|24719.9|24639.9|24720.2|24640.2|24721.27|24641.27|24719.9|24639.9|10
1733201950000|2024-12-03 04:59:10|24720.15|24640.15|24718.66|24638.66|24720.15|24640.15|24718.66|24638.66|10
1733201960000|2024-12-03 04:59:20|24719.06|24639.06|24719.99|24639.99|24720.02|24640.02|24719.03|24639.03|10
1733201970000|2024-12-03 04:59:30|24720.15|24640.15|24720.34|24640.34|24720.48|24640.48|24720.08|24640.08|10
1733201980000|2024-12-03 04:59:40|24719.95|24639.95|24722.11|24642.11|24722.13|24642.13|24719.95|24639.95|10
1733201990000|2024-12-03 04:59:50|24722.19|24642.19|24720.87|24640.87|24722.67|24642.67|24720.87|24640.87|9
1733202000000|2024-12-03 05:00:00|24720.82|24640.82|24723.65|24643.65|24723.65|24643.65|24720.75|24640.75|10
1733202010000|2024-12-03 05:00:10|24724.01|24644.01|24725.06|24645.06|24725.45|24645.45|24723.86|24643.86|10
1733202020000|2024-12-03 05:00:20|24725.21|24645.21|24726.72|24646.72|24726.77|24646.77|24725.21|24645.21|9
1733202030000|2024-12-03 05:00:30|24726.68|24646.68|24726.39|24646.39|24727.17|24647.17|24725.98|24645.98|10
1733202040000|2024-12-03 05:00:40|24726.03|24646.03|24725.11|24645.11|24726.05|24646.05|24724.69|24644.69|10
1733202050000|2024-12-03 05:00:50|24724.64|24644.64|24723.21|24643.21|24724.64|24644.64|24723.21|24643.21|10
1733202060000|2024-12-03 05:01:00|24722.85|24642.85|24723.47|24643.47|24723.47|24643.47|24721.76|24641.76|10
1733202070000|2024-12-03 05:01:10|24722.58|24642.58|24722.82|24642.82|24722.82|24642.82|24721.66|24641.66|10
1733202080000|2024-12-03 05:01:20|24723.36|24643.36|24721.86|24641.86|24723.36|24643.36|24721.86|24641.86|10
1733202090000|2024-12-03 05:01:30|24721.66|24641.66|24723.07|24643.07|24723.07|24643.07|24720.96|24640.96|10
1733202100000|2024-12-03 05:01:40|24719.91|24639.91|24717.12|24637.12|24719.91|24639.91|24717.12|24637.12|10
1733202110000|2024-12-03 05:01:50|24716.34|24636.34|24716.43|24636.43|24717.01|24637.01|24715.23|24635.23|10
1733202120000|2024-12-03 05:02:00|24716.23|24636.23|24718.22|24638.22|24718.22|24638.22|24715.81|24635.81|10
1733202130000|2024-12-03 05:02:10|24718.17|24638.17|24722.37|24642.37|24723.26|24643.26|24718.17|24638.17|9
1733202140000|2024-12-03 05:02:20|24722.29|24642.29|24722.82|24642.82|24723.22|24643.22|24721.99|24641.99|10
1733202150000|2024-12-03 05:02:30|24722.11|24642.11|24720.56|24640.56|24722.97|24642.97|24720.3|24640.3|10
1733202160000|2024-12-03 05:02:40|24720.58|24640.58|24717.12|24637.12|24720.58|24640.58|24715.63|24635.63|10
1733202170000|2024-12-03 05:02:50|24717.99|24637.99|24717.95|24637.95|24718.16|24638.16|24717.17|24637.17|10
1733202180000|2024-12-03 05:03:00|24718.22|24638.22|24713.48|24633.48|24718.88|24638.88|24713.48|24633.48|10
1733202190000|2024-12-03 05:03:10|24713.57|24633.57|24716.77|24636.77|24717.1|24637.1|24713.34|24633.34|10
1733202200000|2024-12-03 05:03:20|24716.91|24636.91|24719.3|24639.3|24719.32|24639.32|24716.85|24636.85|10
1733202210000|2024-12-03 05:03:30|24719.34|24639.34|24725|24645|24725|24645|24719.34|24639.34|10
1733202220000|2024-12-03 05:03:40|24725.13|24645.13|24726.01|24646.01|24726.76|24646.76|24725.13|24645.13|10
1733202230000|2024-12-03 05:03:50|24725.76|24645.76|24722.14|24642.14|24725.76|24645.76|24722.14|24642.14|10
1733202240000|2024-12-03 05:04:00|24721.07|24641.07|24722.49|24642.49|24722.69|24642.69|24720.88|24640.88|10
1733202250000|2024-12-03 05:04:10|24722.64|24642.64|24724|24644|24724|24644|24722.64|24642.64|10
1733202260000|2024-12-03 05:04:20|24722.98|24642.98|24728.54|24648.54|24728.54|24648.54|24722.98|24642.98|10
1733202270000|2024-12-03 05:04:30|24729.17|24649.17|24737.24|24657.24|24737.24|24657.24|24729.17|24649.17|10
1733202280000|2024-12-03 05:04:40|24738.03|24658.03|24738.61|24658.61|24738.61|24658.61|24737.71|24657.71|10
1733202290000|2024-12-03 05:04:50|24738.37|24658.37|24738.52|24658.52|24739.68|24659.68|24737.51|24657.51|10
1733202300000|2024-12-03 05:05:00|24738.62|24658.62|24739.6|24659.6|24740.26|24660.26|24738.5|24658.5|10
1733202310000|2024-12-03 05:05:10|24739.94|24659.94|24739.43|24659.43|24740.02|24660.02|24739.35|24659.35|10
1733202320000|2024-12-03 05:05:20|24739.38|24659.38|24736.78|24656.78|24739.38|24659.38|24736.46|24656.46|9
1733202330000|2024-12-03 05:05:30|24737.36|24657.36|24738.74|24658.74|24738.74|24658.74|24736.38|24656.38|10
1733202340000|2024-12-03 05:05:40|24739.12|24659.12|24740.34|24660.34|24740.54|24660.54|24739.12|24659.12|10
1733202350000|2024-12-03 05:05:50|24739.95|24659.95|24744.02|24664.02|24744.02|24664.02|24739.95|24659.95|10
1733202360000|2024-12-03 05:06:00|24744.4|24664.4|24744.51|24664.51|24744.62|24664.62|24743.88|24663.88|10
1733202370000|2024-12-03 05:06:10|24744.92|24664.92|24746.05|24666.05|24746.05|24666.05|24742.95|24662.95|10
1733202380000|2024-12-03 05:06:20|24746.07|24666.07|24749.71|24669.71|24749.71|24669.71|24746.07|24666.07|10
1733202390000|2024-12-03 05:06:30|24749.75|24669.75|24751.65|24671.65|24751.65|24671.65|24749.49|24669.49|9
1733202400000|2024-12-03 05:06:40|24751.55|24671.55|24752.78|24672.78|24753.38|24673.38|24751.53|24671.53|10
1733202410000|2024-12-03 05:06:50|24752.17|24672.17|24755.2|24675.2|24755.2|24675.2|24751.66|24671.66|10
1733202420000|2024-12-03 05:07:00|24755.49|24675.49|24753.96|24673.96|24755.49|24675.49|24753.74|24673.74|9
1733202430000|2024-12-03 05:07:10|24753.93|24673.93|24751.36|24671.36|24753.93|24673.93|24751.36|24671.36|10
1733202440000|2024-12-03 05:07:20|24751.33|24671.33|24751.42|24671.42|24752.31|24672.31|24751.01|24671.01|10
1733202450000|2024-12-03 05:07:30|24751.63|24671.63|24753.24|24673.24|24753.58|24673.58|24751.44|24671.44|10
1733202460000|2024-12-03 05:07:40|24753.25|24673.25|24754.18|24674.18|24754.59|24674.59|24753.25|24673.25|10
1733202470000|2024-12-03 05:07:50|24754.76|24674.76|24756.69|24676.69|24756.69|24676.69|24754.7|24674.7|10
1733202480000|2024-12-03 05:08:00|24757.77|24677.77|24756.52|24676.52|24757.77|24677.77|24756.52|24676.52|10
1733202490000|2024-12-03 05:08:10|24756.51|24676.51|24758.96|24678.96|24759.13|24679.13|24756.51|24676.51|10
1733202500000|2024-12-03 05:08:20|24759.04|24679.04|24758.19|24678.19|24759.77|24679.77|24758.03|24678.03|10
1733202510000|2024-12-03 05:08:30|24758|24678|24757.47|24677.47|24758.48|24678.48|24757.47|24677.47|9
1733202520000|2024-12-03 05:08:40|24757.37|24677.37|24750.9|24670.9|24757.37|24677.37|24750.12|24670.12|10
1733202530000|2024-12-03 05:08:50|24751.08|24671.08|24751.36|24671.36|24751.51|24671.51|24751.08|24671.08|10
1733202540000|2024-12-03 05:09:00|24751.13|24671.13|24755.12|24675.12|24755.2|24675.2|24750.87|24670.87|10
1733202550000|2024-12-03 05:09:10|24755.49|24675.49|24754.73|24674.73|24755.88|24675.88|24754.73|24674.73|10
1733202560000|2024-12-03 05:09:20|24753.66|24673.66|24753.83|24673.83|24753.83|24673.83|24753.08|24673.08|10
1733202570000|2024-12-03 05:09:30|24753.92|24673.92|24754.35|24674.35|24754.44|24674.44|24753.57|24673.57|10
1733202580000|2024-12-03 05:09:40|24754.53|24674.53|24755.33|24675.33|24755.4|24675.4|24754.18|24674.18|8
1733202590000|2024-12-03 05:09:50|24754.89|24674.89|24754.94|24674.94|24755.23|24675.23|24754.72|24674.72|10
1733202600000|2024-12-03 05:10:00|24754.91|24674.91|24756.1|24676.1|24756.1|24676.1|24754.75|24674.75|10
1733202610000|2024-12-03 05:10:10|24755.69|24675.69|24750.33|24670.33|24755.69|24675.69|24748.93|24668.93|10
1733202620000|2024-12-03 05:10:20|24750.15|24670.15|24750.98|24670.98|24750.98|24670.98|24750.15|24670.15|10
1733202630000|2024-12-03 05:10:30|24751.07|24671.07|24749.93|24669.93|24751.07|24671.07|24749.93|24669.93|10
1733202640000|2024-12-03 05:10:40|24749.74|24669.74|24745.52|24665.52|24749.74|24669.74|24745.39|24665.39|10
1733202650000|2024-12-03 05:10:50|24744.18|24664.18|24742.01|24662.01|24744.18|24664.18|24742.01|24662.01|10
1733202660000|2024-12-03 05:11:00|24742.52|24662.52|24741.33|24661.33|24742.52|24662.52|24741.25|24661.25|10
1733202670000|2024-12-03 05:11:10|24741.38|24661.38|24739.85|24659.85|24741.38|24661.38|24739.06|24659.06|9
1733202680000|2024-12-03 05:11:20|24739.72|24659.72|24738.37|24658.37|24739.72|24659.72|24737.21|24657.21|10
1733202690000|2024-12-03 05:11:30|24737.14|24657.14|24730.98|24650.98|24737.14|24657.14|24730.98|24650.98|10
1733202700000|2024-12-03 05:11:40|24730.93|24650.93|24726.38|24646.38|24730.93|24650.93|24726.38|24646.38|10
1733202710000|2024-12-03 05:11:50|24725.76|24645.76|24720.73|24640.73|24725.76|24645.76|24720.73|24640.73|10
1733202720000|2024-12-03 05:12:00|24720.56|24640.56|24719.58|24639.58|24720.56|24640.56|24718.88|24638.88|10
1733202730000|2024-12-03 05:12:10|24718.61|24638.61|24712.92|24632.92|24719.24|24639.24|24712.92|24632.92|10
1733202740000|2024-12-03 05:12:20|24713.24|24633.24|24712.08|24632.08|24713.41|24633.41|24712.08|24632.08|10
1733202750000|2024-12-03 05:12:30|24717.02|24637.02|24717.09|24637.09|24717.24|24637.24|24716.51|24636.51|10
1733202760000|2024-12-03 05:12:40|24717.18|24637.18|24713.22|24633.22|24718.69|24638.69|24713.22|24633.22|9
1733202770000|2024-12-03 05:12:50|24713.27|24633.27|24711.28|24631.28|24714.17|24634.17|24711.28|24631.28|10
1733202780000|2024-12-03 05:13:00|24711.17|24631.17|24710.83|24630.83|24711.17|24631.17|24709.97|24629.97|10
1733202790000|2024-12-03 05:13:10|24711.4|24631.4|24713.11|24633.11|24713.51|24633.51|24711.4|24631.4|9
1733202800000|2024-12-03 05:13:20|24713.82|24633.82|24714.85|24634.85|24715.43|24635.43|24713.82|24633.82|10
1733202810000|2024-12-03 05:13:30|24714.33|24634.33|24712.71|24632.71|24714.41|24634.41|24712.71|24632.71|9
1733202820000|2024-12-03 05:13:40|24712.53|24632.53|24711.17|24631.17|24712.53|24632.53|24710.91|24630.91|10
1733202830000|2024-12-03 05:13:50|24711.49|24631.49|24711.05|24631.05|24711.53|24631.53|24711|24631|10
1733202840000|2024-12-03 05:14:00|24710.73|24630.73|24704.04|24624.04|24711.29|24631.29|24704|24624|10
1733202850000|2024-12-03 05:14:10|24703.87|24623.87|24703.46|24623.46|24703.87|24623.87|24703.25|24623.25|10
1733202860000|2024-12-03 05:14:20|24703.24|24623.24|24703.46|24623.46|24703.7|24623.7|24703.16|24623.16|10
1733202870000|2024-12-03 05:14:30|24703.48|24623.48|24700.06|24620.06|24703.48|24623.48|24699.49|24619.49|10
1733202880000|2024-12-03 05:14:40|24700.41|24620.41|24699.89|24619.89|24700.41|24620.41|24698.78|24618.78|10
1733202890000|2024-12-03 05:14:50|24700.34|24620.34|24700.79|24620.79|24701.27|24621.27|24700.13|24620.13|10
1733202900000|2024-12-03 05:15:00|24700.93|24620.93|24693.63|24613.63|24700.93|24620.93|24693.56|24613.56|10
1733202910000|2024-12-03 05:15:10|24693.71|24613.71|24688.61|24608.61|24693.71|24613.71|24688.61|24608.61|10
1733202920000|2024-12-03 05:15:20|24686.26|24606.26|24676.64|24596.64|24686.26|24606.26|24676.64|24596.64|10
1733202930000|2024-12-03 05:15:30|24675.48|24595.48|24671.4|24591.4|24675.48|24595.48|24671.4|24591.4|10
1733202940000|2024-12-03 05:15:40|24671.53|24591.53|24669.08|24589.08|24671.53|24591.53|24669.08|24589.08|9
1733202950000|2024-12-03 05:15:50|24668.77|24588.77|24665.26|24585.26|24668.77|24588.77|24665.17|24585.17|10
1733202960000|2024-12-03 05:16:00|24665.7|24585.7|24661.61|24581.61|24666.52|24586.52|24661.61|24581.61|9
1733202970000|2024-12-03 05:16:10|24661.43|24581.43|24661.58|24581.58|24663.12|24583.12|24661.43|24581.43|10
1733202980000|2024-12-03 05:16:20|24662.09|24582.09|24663.24|24583.24|24663.36|24583.36|24662.09|24582.09|10
1733202990000|2024-12-03 05:16:30|24663.65|24583.65|24669.39|24589.39|24669.39|24589.39|24663.65|24583.65|10
1733203000000|2024-12-03 05:16:40|24669.64|24589.64|24676.8|24596.8|24676.8|24596.8|24669.64|24589.64|10
1733203010000|2024-12-03 05:16:50|24676.91|24596.91|24680.59|24600.59|24680.59|24600.59|24676.91|24596.91|10
1733203020000|2024-12-03 05:17:00|24679.96|24599.96|24681.11|24601.11|24681.11|24601.11|24679.96|24599.96|9
1733203030000|2024-12-03 05:17:10|24680.61|24600.61|24679.94|24599.94|24681.04|24601.04|24679.67|24599.67|10
1733203040000|2024-12-03 05:17:20|24679.79|24599.79|24683.09|24603.09|24683.09|24603.09|24679.79|24599.79|10
1733203050000|2024-12-03 05:17:30|24683.72|24603.72|24682.99|24602.99|24684.27|24604.27|24682.2|24602.2|10
1733203060000|2024-12-03 05:17:40|24683.45|24603.45|24687.33|24607.33|24687.33|24607.33|24683.45|24603.45|10
1733203070000|2024-12-03 05:17:50|24687.12|24607.12|24688.36|24608.36|24689.06|24609.06|24687.12|24607.12|10
1733203080000|2024-12-03 05:18:00|24688.18|24608.18|24688.86|24608.86|24688.86|24608.86|24687.45|24607.45|10
1733203090000|2024-12-03 05:18:10|24689.1|24609.1|24691.33|24611.33|24691.33|24611.33|24688.86|24608.86|10
1733203100000|2024-12-03 05:18:20|24691.77|24611.77|24697.72|24617.72|24697.72|24617.72|24691.77|24611.77|10
1733203110000|2024-12-03 05:18:30|24698.08|24618.08|24699.01|24619.01|24699.01|24619.01|24698.08|24618.08|9
1733203120000|2024-12-03 05:18:40|24698.94|24618.94|24698.87|24618.87|24699.06|24619.06|24697.85|24617.85|10
1733203130000|2024-12-03 05:18:50|24698.85|24618.85|24700.26|24620.26|24700.32|24620.32|24698.47|24618.47|9
1733203140000|2024-12-03 05:19:00|24701.65|24621.65|24708.68|24628.68|24708.75|24628.75|24700.82|24620.82|10
1733203150000|2024-12-03 05:19:10|24709.34|24629.34|24706.96|24626.96|24709.45|24629.45|24706.96|24626.96|10
1733203160000|2024-12-03 05:19:20|24706.94|24626.94|24706.3|24626.3|24707.66|24627.66|24706.3|24626.3|10
1733203170000|2024-12-03 05:19:30|24705.57|24625.57|24705.84|24625.84|24706.05|24626.05|24705.57|24625.57|10
1733203180000|2024-12-03 05:19:40|24705.85|24625.85|24705.97|24625.97|24706.72|24626.72|24705.3|24625.3|10
1733203190000|2024-12-03 05:19:50|24705.34|24625.34|24707.24|24627.24|24707.24|24627.24|24704.93|24624.93|10
1733203200000|2024-12-03 05:20:00|24707.48|24627.48|24709.13|24629.13|24709.13|24629.13|24707.48|24627.48|10
1733203210000|2024-12-03 05:20:10|24709.25|24629.25|24708.93|24628.93|24709.29|24629.29|24708.68|24628.68|9
1733203220000|2024-12-03 05:20:20|24708.44|24628.44|24709.07|24629.07|24709.07|24629.07|24707.21|24627.21|10
1733203230000|2024-12-03 05:20:30|24710.03|24630.03|24710.69|24630.69|24711.53|24631.53|24709.38|24629.38|10
1733203240000|2024-12-03 05:20:40|24711.04|24631.04|24712.14|24632.14|24712.23|24632.23|24710.84|24630.84|10
1733203250000|2024-12-03 05:20:50|24712.08|24632.08|24711.86|24631.86|24712.08|24632.08|24711.46|24631.46|10
1733203260000|2024-12-03 05:21:00|24711.67|24631.67|24711.52|24631.52|24711.67|24631.67|24710.82|24630.82|10
1733203270000|2024-12-03 05:21:10|24712.01|24632.01|24717.85|24637.85|24718.32|24638.32|24712.01|24632.01|10
1733203280000|2024-12-03 05:21:20|24717.78|24637.78|24720.99|24640.99|24720.99|24640.99|24717.78|24637.78|9
1733203290000|2024-12-03 05:21:30|24721.14|24641.14|24719.74|24639.74|24721.7|24641.7|24719.74|24639.74|10
1733203300000|2024-12-03 05:21:40|24719.8|24639.8|24719.43|24639.43|24719.8|24639.8|24717.76|24637.76|10
1733203310000|2024-12-03 05:21:50|24719.58|24639.58|24719.25|24639.25|24719.76|24639.76|24718.91|24638.91|9
1733203320000|2024-12-03 05:22:00|24719.89|24639.89|24722.21|24642.21|24723.05|24643.05|24719.79|24639.79|10
1733203330000|2024-12-03 05:22:10|24723.89|24643.89|24725.11|24645.11|24725.11|24645.11|24723.89|24643.89|10
1733203340000|2024-12-03 05:22:20|24727.23|24647.23|24731.29|24651.29|24731.39|24651.39|24727.23|24647.23|10
1733203350000|2024-12-03 05:22:30|24731.81|24651.81|24732.95|24652.95|24733.02|24653.02|24731.58|24651.58|10
1733203360000|2024-12-03 05:22:40|24732.58|24652.58|24738.42|24658.42|24738.42|24658.42|24732.38|24652.38|9
1733203370000|2024-12-03 05:22:50|24740.01|24660.01|24739.11|24659.11|24740.14|24660.14|24739.11|24659.11|9
1733203380000|2024-12-03 05:23:00|24738.91|24658.91|24738.31|24658.31|24738.91|24658.91|24737.36|24657.36|10
1733203390000|2024-12-03 05:23:10|24738.34|24658.34|24739.44|24659.44|24739.44|24659.44|24737.96|24657.96|9
1733203400000|2024-12-03 05:23:20|24739.53|24659.53|24736.01|24656.01|24739.54|24659.54|24736.01|24656.01|10
1733203410000|2024-12-03 05:23:30|24735.78|24655.78|24735.35|24655.35|24735.78|24655.78|24735.32|24655.32|10
1733203420000|2024-12-03 05:23:40|24735.44|24655.44|24736|24656|24736.48|24656.48|24735.44|24655.44|9
1733203430000|2024-12-03 05:23:50|24736.08|24656.08|24737.89|24657.89|24738.22|24658.22|24736.08|24656.08|9
1733203440000|2024-12-03 05:24:00|24737.4|24657.4|24736.34|24656.34|24737.58|24657.58|24736.34|24656.34|10
1733203450000|2024-12-03 05:24:10|24736.29|24656.29|24738.32|24658.32|24738.44|24658.44|24736.29|24656.29|10
1733203460000|2024-12-03 05:24:20|24738.38|24658.38|24743.09|24663.09|24743.09|24663.09|24738.38|24658.38|9
1733203470000|2024-12-03 05:24:30|24742.99|24662.99|24743.62|24663.62|24743.8|24663.8|24741.9|24661.9|10
1733203480000|2024-12-03 05:24:40|24743.39|24663.39|24744.85|24664.85|24744.89|24664.89|24743.23|24663.23|9
1733203490000|2024-12-03 05:24:50|24744.84|24664.84|24746.5|24666.5|24746.5|24666.5|24744.76|24664.76|9
1733203500000|2024-12-03 05:25:00|24746.46|24666.46|24747.9|24667.9|24747.9|24667.9|24745.92|24665.92|10
1733203510000|2024-12-03 05:25:10|24747.72|24667.72|24749.54|24669.54|24749.54|24669.54|24747.72|24667.72|10
1733203520000|2024-12-03 05:25:20|24750.44|24670.44|24750.36|24670.36|24750.67|24670.67|24749.6|24669.6|10
1733203530000|2024-12-03 05:25:30|24750.64|24670.64|24751.44|24671.44|24751.44|24671.44|24750.64|24670.64|9
1733203540000|2024-12-03 05:25:40|24751.25|24671.25|24749.66|24669.66|24751.25|24671.25|24749.66|24669.66|10
1733203550000|2024-12-03 05:25:50|24749.61|24669.61|24750.24|24670.24|24750.24|24670.24|24748.7|24668.7|10
1733203560000|2024-12-03 05:26:00|24750.44|24670.44|24749.79|24669.79|24751.38|24671.38|24749.47|24669.47|9
1733203570000|2024-12-03 05:26:10|24749.87|24669.87|24752.38|24672.38|24752.38|24672.38|24749.79|24669.79|9
1733203580000|2024-12-03 05:26:20|24752.48|24672.48|24752.65|24672.65|24753.1|24673.1|24751.87|24671.87|10
1733203590000|2024-12-03 05:26:30|24753.1|24673.1|24748.27|24668.27|24753.1|24673.1|24747.46|24667.46|9
1733203600000|2024-12-03 05:26:40|24748.08|24668.08|24747.73|24667.73|24748.08|24668.08|24746.58|24666.58|10
1733203610000|2024-12-03 05:26:50|24747.37|24667.37|24747.72|24667.72|24747.72|24667.72|24747.04|24667.04|10
1733203620000|2024-12-03 05:27:00|24747.68|24667.68|24751.88|24671.88|24751.88|24671.88|24747.68|24667.68|10
1733203630000|2024-12-03 05:27:10|24751.87|24671.87|24756.6|24676.6|24756.92|24676.92|24751.87|24671.87|10
1733203640000|2024-12-03 05:27:20|24756.91|24676.91|24757.45|24677.45|24757.47|24677.47|24756.53|24676.53|10
1733203650000|2024-12-03 05:27:30|24757.47|24677.47|24759.63|24679.63|24759.63|24679.63|24757.33|24677.33|10
1733203660000|2024-12-03 05:27:40|24760.06|24680.06|24763.99|24683.99|24764.24|24684.24|24760.06|24680.06|10
1733203670000|2024-12-03 05:27:50|24764.69|24684.69|24764.12|24684.12|24765.42|24685.42|24764.12|24684.12|10
1733203680000|2024-12-03 05:28:00|24764.21|24684.21|24760.88|24680.88|24764.4|24684.4|24760.88|24680.88|10
1733203690000|2024-12-03 05:28:10|24760.51|24680.51|24759.01|24679.01|24760.56|24680.56|24758.39|24678.39|10
1733203700000|2024-12-03 05:28:20|24758.77|24678.77|24756.99|24676.99|24758.77|24678.77|24756.99|24676.99|10
1733203710000|2024-12-03 05:28:30|24756.16|24676.16|24754.1|24674.1|24756.41|24676.41|24753.48|24673.48|10
1733203720000|2024-12-03 05:28:40|24753.77|24673.77|24754.34|24674.34|24754.34|24674.34|24753.5|24673.5|9
1733203730000|2024-12-03 05:28:50|24754.57|24674.57|24755.11|24675.11|24755.63|24675.63|24754.57|24674.57|8
1733203740000|2024-12-03 05:29:00|24755.4|24675.4|24754.55|24674.55|24755.4|24675.4|24753.83|24673.83|9
1733203750000|2024-12-03 05:29:10|24754.09|24674.09|24754.83|24674.83|24754.83|24674.83|24754.09|24674.09|10
1733203760000|2024-12-03 05:29:20|24754.27|24674.27|24753.05|24673.05|24754.27|24674.27|24752.33|24672.33|10
1733203770000|2024-12-03 05:29:30|24753.17|24673.17|24752.8|24672.8|24754.06|24674.06|24752.34|24672.34|10
1733203780000|2024-12-03 05:29:40|24753.13|24673.13|24752.46|24672.46|24753.38|24673.38|24752.46|24672.46|10
1733203790000|2024-12-03 05:29:50|24752.7|24672.7|24753.13|24673.13|24753.13|24673.13|24752.7|24672.7|10
1733203800000|2024-12-03 05:30:00|24753.38|24673.38|24751.58|24671.58|24754.28|24674.28|24751.58|24671.58|10
1733203810000|2024-12-03 05:30:10|24751.98|24671.98|24753.21|24673.21|24753.21|24673.21|24751.98|24671.98|10
1733203820000|2024-12-03 05:30:20|24753.02|24673.02|24757.8|24677.8|24757.8|24677.8|24753.02|24673.02|10
1733203830000|2024-12-03 05:30:30|24758.52|24678.52|24767.35|24687.35|24767.35|24687.35|24758.52|24678.52|10
1733203840000|2024-12-03 05:30:40|24768.26|24688.26|24773.42|24693.42|24773.42|24693.42|24768.26|24688.26|10
1733203850000|2024-12-03 05:30:50|24773.65|24693.65|24769.35|24689.35|24773.65|24693.65|24769.01|24689.01|10
1733203860000|2024-12-03 05:31:00|24768.42|24688.42|24766.61|24686.61|24768.42|24688.42|24765.06|24685.06|10
1733203870000|2024-12-03 05:31:10|24767.65|24687.65|24770.5|24690.5|24770.95|24690.95|24767.65|24687.65|10
1733203880000|2024-12-03 05:31:20|24770.43|24690.43|24770.35|24690.35|24770.43|24690.43|24769.56|24689.56|10
1733203890000|2024-12-03 05:31:30|24771.32|24691.32|24777.78|24697.78|24779.23|24699.23|24771.32|24691.32|10
1733203900000|2024-12-03 05:31:40|24777.72|24697.72|24780.26|24700.26|24780.26|24700.26|24777.72|24697.72|9
1733203910000|2024-12-03 05:31:50|24780.35|24700.35|24781.31|24701.31|24781.31|24701.31|24780.02|24700.02|10
1733203920000|2024-12-03 05:32:00|24780.57|24700.57|24778.86|24698.86|24781.33|24701.33|24778.86|24698.86|9
1733203930000|2024-12-03 05:32:10|24778.82|24698.82|24778.27|24698.27|24779.39|24699.39|24778.27|24698.27|10
1733203940000|2024-12-03 05:32:20|24777.72|24697.72|24778|24698|24778.82|24698.82|24777.37|24697.37|10
1733203950000|2024-12-03 05:32:30|24777.81|24697.81|24775.91|24695.91|24777.81|24697.81|24774.26|24694.26|10
1733203960000|2024-12-03 05:32:40|24775.36|24695.36|24775.03|24695.03|24776.06|24696.06|24775.03|24695.03|10
1733203970000|2024-12-03 05:32:50|24774.98|24694.98|24776.46|24696.46|24776.46|24696.46|24774.98|24694.98|10
1733203980000|2024-12-03 05:33:00|24776.44|24696.44|24777.52|24697.52|24777.52|24697.52|24776.06|24696.06|9
1733203990000|2024-12-03 05:33:10|24777.54|24697.54|24772.77|24692.77|24777.54|24697.54|24771.22|24691.22|10
1733204000000|2024-12-03 05:33:20|24773.2|24693.2|24774.49|24694.49|24774.55|24694.55|24772.98|24692.98|10
1733204010000|2024-12-03 05:33:30|24774.47|24694.47|24774.96|24694.96|24775|24695|24774.42|24694.42|9
1733204020000|2024-12-03 05:33:40|24774.42|24694.42|24778.68|24698.68|24778.84|24698.84|24774.42|24694.42|10
1733204030000|2024-12-03 05:33:50|24779.11|24699.11|24780.01|24700.01|24780.12|24700.12|24779.11|24699.11|10
1733204040000|2024-12-03 05:34:00|24780.03|24700.03|24780.97|24700.97|24780.97|24700.97|24778.19|24698.19|10
1733204050000|2024-12-03 05:34:10|24781.79|24701.79|24780.59|24700.59|24781.91|24701.91|24780.59|24700.59|10
1733204060000|2024-12-03 05:34:20|24780.62|24700.62|24776.4|24696.4|24780.62|24700.62|24776.4|24696.4|10
1733204070000|2024-12-03 05:34:30|24776.09|24696.09|24775.18|24695.18|24776.09|24696.09|24774.82|24694.82|10
1733204080000|2024-12-03 05:34:40|24775.2|24695.2|24774.86|24694.86|24775.35|24695.35|24774.53|24694.53|8
1733204090000|2024-12-03 05:34:50|24774.39|24694.39|24777.29|24697.29|24777.57|24697.57|24774.39|24694.39|10
1733204100000|2024-12-03 05:35:00|24776.65|24696.65|24775.53|24695.53|24776.81|24696.81|24775.53|24695.53|10
1733204110000|2024-12-03 05:35:10|24775.42|24695.42|24772.94|24692.94|24776.03|24696.03|24772.75|24692.75|10
1733204120000|2024-12-03 05:35:20|24773.06|24693.06|24772.79|24692.79|24775.08|24695.08|24772.79|24692.79|10
1733204130000|2024-12-03 05:35:30|24772.62|24692.62|24772.72|24692.72|24773.18|24693.18|24772.42|24692.42|10
1733204140000|2024-12-03 05:35:40|24772.76|24692.76|24772.28|24692.28|24772.99|24692.99|24772.28|24692.28|10
1733204150000|2024-12-03 05:35:50|24771.26|24691.26|24767.95|24687.95|24771.26|24691.26|24767.94|24687.94|10
1733204160000|2024-12-03 05:36:00|24768.2|24688.2|24765.64|24685.64|24768.38|24688.38|24765.64|24685.64|10
1733204170000|2024-12-03 05:36:10|24765.6|24685.6|24768.06|24688.06|24768.06|24688.06|24765.6|24685.6|10
1733204180000|2024-12-03 05:36:20|24768.1|24688.1|24769.09|24689.09|24769.09|24689.09|24768.1|24688.1|10
1733204190000|2024-12-03 05:36:30|24769.88|24689.88|24772.58|24692.58|24772.58|24692.58|24769.88|24689.88|10
1733204200000|2024-12-03 05:36:40|24772.69|24692.69|24776.53|24696.53|24776.61|24696.61|24772.69|24692.69|10
1733204210000|2024-12-03 05:36:50|24776.73|24696.73|24774.69|24694.69|24777.21|24697.21|24774.69|24694.69|10
1733204220000|2024-12-03 05:37:00|24774.2|24694.2|24771.7|24691.7|24774.2|24694.2|24771.7|24691.7|10
1733204230000|2024-12-03 05:37:10|24771.07|24691.07|24770.7|24690.7|24771.07|24691.07|24769.09|24689.09|10
1733204240000|2024-12-03 05:37:20|24771.53|24691.53|24771.34|24691.34|24772.19|24692.19|24771.34|24691.34|10
1733204250000|2024-12-03 05:37:30|24770.93|24690.93|24776.8|24696.8|24776.8|24696.8|24769.87|24689.87|9
1733204260000|2024-12-03 05:37:40|24776.86|24696.86|24771.19|24691.19|24776.86|24696.86|24771.19|24691.19|10
1733204270000|2024-12-03 05:37:50|24771.09|24691.09|24771.12|24691.12|24771.47|24691.47|24770.68|24690.68|10
1733204280000|2024-12-03 05:38:00|24770.97|24690.97|24771.63|24691.63|24772.24|24692.24|24770.97|24690.97|10
1733204290000|2024-12-03 05:38:10|24771.59|24691.59|24769.89|24689.89|24771.59|24691.59|24769.89|24689.89|10
1733204300000|2024-12-03 05:38:20|24769.17|24689.17|24769.08|24689.08|24769.7|24689.7|24768.78|24688.78|10
1733204310000|2024-12-03 05:38:30|24768.51|24688.51|24768.22|24688.22|24769.04|24689.04|24767.95|24687.95|10
1733204320000|2024-12-03 05:38:40|24768.14|24688.14|24769.46|24689.46|24769.66|24689.66|24767.61|24687.61|10
1733204330000|2024-12-03 05:38:50|24769.44|24689.44|24770.42|24690.42|24770.83|24690.83|24769.23|24689.23|10
1733204340000|2024-12-03 05:39:00|24769.53|24689.53|24769.64|24689.64|24769.8|24689.8|24769.17|24689.17|10
1733204350000|2024-12-03 05:39:10|24769.73|24689.73|24771.15|24691.15|24771.95|24691.95|24769.73|24689.73|10
1733204360000|2024-12-03 05:39:20|24771.2|24691.2|24770.66|24690.66|24771.24|24691.24|24770.6|24690.6|10
1733204370000|2024-12-03 05:39:30|24771.23|24691.23|24773.99|24693.99|24773.99|24693.99|24771.23|24691.23|10
1733204380000|2024-12-03 05:39:40|24774.2|24694.2|24771.83|24691.83|24774.2|24694.2|24771.83|24691.83|10
1733204390000|2024-12-03 05:39:50|24771.99|24691.99|24770.9|24690.9|24772.28|24692.28|24770.8|24690.8|10
1733204400000|2024-12-03 05:40:00|24770.75|24690.75|24766.04|24686.04|24772.7|24692.7|24766.04|24686.04|10
1733204410000|2024-12-03 05:40:10|24765.95|24685.95|24765.81|24685.81|24766.76|24686.76|24765.33|24685.33|10
1733204420000|2024-12-03 05:40:20|24765.82|24685.82|24768.88|24688.88|24768.88|24688.88|24765.7|24685.7|10
1733204430000|2024-12-03 05:40:30|24769.23|24689.23|24772.87|24692.87|24773.37|24693.37|24769.23|24689.23|10
1733204440000|2024-12-03 05:40:40|24773.12|24693.12|24781.88|24701.88|24782.42|24702.42|24773.12|24693.12|10
1733204450000|2024-12-03 05:40:50|24781.59|24701.59|24779.52|24699.52|24781.59|24701.59|24779.52|24699.52|10
1733204460000|2024-12-03 05:41:00|24778.86|24698.86|24779.69|24699.69|24779.69|24699.69|24777.7|24697.7|10
1733204470000|2024-12-03 05:41:10|24780.26|24700.26|24781.74|24701.74|24781.95|24701.95|24778.82|24698.82|10
1733204480000|2024-12-03 05:41:20|24782.54|24702.54|24782.9|24702.9|24783.69|24703.69|24782.54|24702.54|10
1733204490000|2024-12-03 05:41:30|24782.21|24702.21|24784.68|24704.68|24784.68|24704.68|24782.21|24702.21|10
1733204500000|2024-12-03 05:41:40|24784.83|24704.83|24785.07|24705.07|24785.18|24705.18|24784.8|24704.8|10
1733204510000|2024-12-03 05:41:50|24785.08|24705.08|24784.07|24704.07|24785.46|24705.46|24784.07|24704.07|9
1733204520000|2024-12-03 05:42:00|24783.66|24703.66|24776.19|24696.19|24783.66|24703.66|24776.19|24696.19|9
1733204530000|2024-12-03 05:42:10|24775.04|24695.04|24775.24|24695.24|24775.67|24695.67|24773.84|24693.84|10
1733204540000|2024-12-03 05:42:20|24775.34|24695.34|24774.66|24694.66|24775.34|24695.34|24774.57|24694.57|10
1733204550000|2024-12-03 05:42:30|24774.28|24694.28|24776.28|24696.28|24776.28|24696.28|24774.2|24694.2|10
1733204560000|2024-12-03 05:42:40|24780.67|24700.67|24783.15|24703.15|24783.41|24703.41|24780.67|24700.67|10
1733204570000|2024-12-03 05:42:50|24783.75|24703.75|24782.89|24702.89|24784.17|24704.17|24782.89|24702.89|10
1733204580000|2024-12-03 05:43:00|24782.39|24702.39|24776.75|24696.75|24782.39|24702.39|24776.75|24696.75|10
1733204590000|2024-12-03 05:43:10|24776.85|24696.85|24773.24|24693.24|24776.85|24696.85|24773.24|24693.24|10
1733204600000|2024-12-03 05:43:20|24773.3|24693.3|24768.23|24688.23|24773.3|24693.3|24768.23|24688.23|10
1733204610000|2024-12-03 05:43:30|24767.96|24687.96|24766.48|24686.48|24767.96|24687.96|24765.89|24685.89|10
1733204620000|2024-12-03 05:43:40|24767.02|24687.02|24768.37|24688.37|24768.93|24688.93|24767.02|24687.02|10
1733204630000|2024-12-03 05:43:50|24767.8|24687.8|24768.79|24688.79|24768.79|24688.79|24767.52|24687.52|9
1733204640000|2024-12-03 05:44:00|24768.54|24688.54|24769.18|24689.18|24769.67|24689.67|24768.45|24688.45|10
1733204650000|2024-12-03 05:44:10|24769.03|24689.03|24766.83|24686.83|24769.03|24689.03|24766.83|24686.83|9
1733204660000|2024-12-03 05:44:20|24767.18|24687.18|24765.58|24685.58|24767.18|24687.18|24765.03|24685.03|10
1733204670000|2024-12-03 05:44:30|24765.65|24685.65|24765.45|24685.45|24765.89|24685.89|24765.19|24685.19|10
1733204680000|2024-12-03 05:44:40|24765.51|24685.51|24768.47|24688.47|24768.47|24688.47|24765.51|24685.51|10
1733204690000|2024-12-03 05:44:50|24769.07|24689.07|24771.96|24691.96|24772.55|24692.55|24769.07|24689.07|10
1733204700000|2024-12-03 05:45:00|24771.86|24691.86|24771.43|24691.43|24771.86|24691.86|24771.01|24691.01|10
1733204710000|2024-12-03 05:45:10|24771.88|24691.88|24772.31|24692.31|24773.53|24693.53|24771.88|24691.88|9
1733204720000|2024-12-03 05:45:20|24772.16|24692.16|24766.97|24686.97|24772.16|24692.16|24766.97|24686.97|10
1733204730000|2024-12-03 05:45:30|24767.76|24687.76|24766.4|24686.4|24768.78|24688.78|24766.4|24686.4|10
1733204740000|2024-12-03 05:45:40|24765.62|24685.62|24761.35|24681.35|24765.62|24685.62|24761.35|24681.35|10
1733204750000|2024-12-03 05:45:50|24761.15|24681.15|24761.73|24681.73|24761.73|24681.73|24761.06|24681.06|9
1733204760000|2024-12-03 05:46:00|24761.23|24681.23|24762.15|24682.15|24762.15|24682.15|24760.08|24680.08|10
1733204770000|2024-12-03 05:46:10|24762.35|24682.35|24762.15|24682.15|24763.21|24683.21|24762.09|24682.09|9
1733204780000|2024-12-03 05:46:20|24761.32|24681.32|24759.78|24679.78|24761.32|24681.32|24759.54|24679.54|9
1733204790000|2024-12-03 05:46:30|24759.83|24679.83|24761.18|24681.18|24761.18|24681.18|24759.83|24679.83|8
1733204800000|2024-12-03 05:46:40|24762.14|24682.14|24766.22|24686.22|24766.22|24686.22|24762.14|24682.14|10
1733204810000|2024-12-03 05:46:50|24766.81|24686.81|24767.8|24687.8|24767.8|24687.8|24766.81|24686.81|10
1733204820000|2024-12-03 05:47:00|24767.93|24687.93|24771.16|24691.16|24771.16|24691.16|24767.89|24687.89|10
1733204830000|2024-12-03 05:47:10|24771.01|24691.01|24772.45|24692.45|24772.62|24692.62|24770.89|24690.89|10
1733204840000|2024-12-03 05:47:20|24772.41|24692.41|24774.16|24694.16|24774.16|24694.16|24772.33|24692.33|10
1733204850000|2024-12-03 05:47:30|24774.72|24694.72|24774.22|24694.22|24775.34|24695.34|24773.49|24693.49|10
1733204860000|2024-12-03 05:47:40|24774.18|24694.18|24765.86|24685.86|24774.33|24694.33|24765.86|24685.86|10
1733204870000|2024-12-03 05:47:50|24765.24|24685.24|24761.52|24681.52|24765.24|24685.24|24761.52|24681.52|10
1733204880000|2024-12-03 05:48:00|24761.42|24681.42|24761.02|24681.02|24762.53|24682.53|24761.02|24681.02|10
1733204890000|2024-12-03 05:48:10|24761.22|24681.22|24762.05|24682.05|24762.23|24682.23|24761.22|24681.22|10
1733204900000|2024-12-03 05:48:20|24762.04|24682.04|24759.18|24679.18|24763.34|24683.34|24759.18|24679.18|10
1733204910000|2024-12-03 05:48:30|24759.69|24679.69|24760.77|24680.77|24760.79|24680.79|24759.69|24679.69|10
1733204920000|2024-12-03 05:48:40|24760.75|24680.75|24764.89|24684.89|24764.89|24684.89|24760.42|24680.42|10
1733204930000|2024-12-03 05:48:50|24764.88|24684.88|24764.2|24684.2|24765.21|24685.21|24764.2|24684.2|9
1733204940000|2024-12-03 05:49:00|24764.02|24684.02|24767.06|24687.06|24767.06|24687.06|24763.71|24683.71|9
1733204950000|2024-12-03 05:49:10|24767.98|24687.98|24768.86|24688.86|24768.86|24688.86|24767.98|24687.98|9
1733204960000|2024-12-03 05:49:20|24768.5|24688.5|24769.81|24689.81|24770|24690|24768.49|24688.49|10
1733204970000|2024-12-03 05:49:30|24769.94|24689.94|24779.39|24699.39|24780.08|24700.08|24769.94|24689.94|10
1733204980000|2024-12-03 05:49:40|24779.37|24699.37|24781.01|24701.01|24781.01|24701.01|24779.37|24699.37|10
1733204990000|2024-12-03 05:49:50|24780.99|24700.99|24778.61|24698.61|24782.23|24702.23|24778.61|24698.61|10
1733205000000|2024-12-03 05:50:00|24778.66|24698.66|24777.92|24697.92|24779.05|24699.05|24777.16|24697.16|10
1733205010000|2024-12-03 05:50:10|24778.19|24698.19|24781.79|24701.79|24781.94|24701.94|24778.04|24698.04|10
1733205020000|2024-12-03 05:50:20|24782.27|24702.27|24781.85|24701.85|24782.55|24702.55|24781.85|24701.85|10
1733205030000|2024-12-03 05:50:30|24781.9|24701.9|24783.85|24703.85|24784.05|24704.05|24781.9|24701.9|10
1733205040000|2024-12-03 05:50:40|24784.02|24704.02|24783.85|24703.85|24784.12|24704.12|24782.71|24702.71|10
1733205050000|2024-12-03 05:50:50|24783.86|24703.86|24782.54|24702.54|24784.83|24704.83|24782.54|24702.54|10
1733205060000|2024-12-03 05:51:00|24781.69|24701.69|24781.76|24701.76|24781.77|24701.77|24780.14|24700.14|10
1733205070000|2024-12-03 05:51:10|24781.63|24701.63|24781.9|24701.9|24782.87|24702.87|24780.13|24700.13|10
1733205080000|2024-12-03 05:51:20|24781.73|24701.73|24780.31|24700.31|24781.73|24701.73|24779.91|24699.91|8
1733205090000|2024-12-03 05:51:30|24780.34|24700.34|24782.83|24702.83|24782.89|24702.89|24780.34|24700.34|10
1733205100000|2024-12-03 05:51:40|24782.79|24702.79|24780.5|24700.5|24783.11|24703.11|24780.5|24700.5|10
1733205110000|2024-12-03 05:51:50|24779.96|24699.96|24781.35|24701.35|24781.35|24701.35|24779.96|24699.96|10
1733205120000|2024-12-03 05:52:00|24782.44|24702.44|24783.07|24703.07|24784.55|24704.55|24781.92|24701.92|10
1733205130000|2024-12-03 05:52:10|24783.13|24703.13|24787.92|24707.92|24787.92|24707.92|24783.13|24703.13|10
1733205140000|2024-12-03 05:52:20|24788.25|24708.25|24790.43|24710.43|24790.93|24710.93|24788.25|24708.25|10
1733205150000|2024-12-03 05:52:30|24790.67|24710.67|24791.17|24711.17|24792.08|24712.08|24790.67|24710.67|10
1733205160000|2024-12-03 05:52:40|24791.29|24711.29|24791.47|24711.47|24791.87|24711.87|24791.06|24711.06|10
1733205170000|2024-12-03 05:52:50|24791.12|24711.12|24788.88|24708.88|24791.12|24711.12|24788.88|24708.88|10
1733205180000|2024-12-03 05:53:00|24788.83|24708.83|24789.91|24709.91|24789.91|24709.91|24787.78|24707.78|10
1733205190000|2024-12-03 05:53:10|24789.95|24709.95|24789.17|24709.17|24790.65|24710.65|24789.17|24709.17|10
1733205200000|2024-12-03 05:53:20|24788.66|24708.66|24791.37|24711.37|24791.37|24711.37|24788.66|24708.66|10
1733205210000|2024-12-03 05:53:30|24791.57|24711.57|24789.16|24709.16|24791.57|24711.57|24789.16|24709.16|10
1733205220000|2024-12-03 05:53:40|24788.46|24708.46|24791.55|24711.55|24791.71|24711.71|24788.44|24708.44|10
1733205230000|2024-12-03 05:53:50|24791.64|24711.64|24789.81|24709.81|24792.38|24712.38|24789.81|24709.81|10
1733205240000|2024-12-03 05:54:00|24789.66|24709.66|24788.61|24708.61|24789.66|24709.66|24788.14|24708.14|8
1733205250000|2024-12-03 05:54:10|24788.63|24708.63|24788.89|24708.89|24789.28|24709.28|24788.63|24708.63|10
1733205260000|2024-12-03 05:54:20|24788.97|24708.97|24788.96|24708.96|24789.59|24709.59|24788.48|24708.48|10
1733205270000|2024-12-03 05:54:30|24788.86|24708.86|24791.21|24711.21|24791.21|24711.21|24788.24|24708.24|10
1733205280000|2024-12-03 05:54:40|24791.52|24711.52|24790.82|24710.82|24792.4|24712.4|24790.82|24710.82|10
1733205290000|2024-12-03 05:54:50|24790.01|24710.01|24790.05|24710.05|24790.05|24710.05|24788.56|24708.56|9
1733205300000|2024-12-03 05:55:00|24790.33|24710.33|24790.74|24710.74|24791.12|24711.12|24790.33|24710.33|10
1733205310000|2024-12-03 05:55:10|24791.04|24711.04|24787.36|24707.36|24792.04|24712.04|24786.87|24706.87|10
1733205320000|2024-12-03 05:55:20|24787.56|24707.56|24786.72|24706.72|24787.63|24707.63|24786.28|24706.28|10
1733205330000|2024-12-03 05:55:30|24786.82|24706.82|24786.44|24706.44|24787.82|24707.82|24786.44|24706.44|10
1733205340000|2024-12-03 05:55:40|24786.26|24706.26|24783.46|24703.46|24786.26|24706.26|24783.46|24703.46|10
1733205350000|2024-12-03 05:55:50|24783.69|24703.69|24783.98|24703.98|24784.22|24704.22|24783.46|24703.46|10
1733205360000|2024-12-03 05:56:00|24783.48|24703.48|24782.3|24702.3|24783.5|24703.5|24781.67|24701.67|10
1733205370000|2024-12-03 05:56:10|24782.05|24702.05|24785.06|24705.06|24785.06|24705.06|24782.05|24702.05|10
1733205380000|2024-12-03 05:56:20|24785.58|24705.58|24788.43|24708.43|24788.76|24708.76|24785.58|24705.58|10
1733205390000|2024-12-03 05:56:30|24788.4|24708.4|24790.51|24710.51|24790.51|24710.51|24788.3|24708.3|10
1733205400000|2024-12-03 05:56:40|24790.9|24710.9|24790.49|24710.49|24790.9|24710.9|24789.94|24709.94|9
1733205410000|2024-12-03 05:56:50|24789.44|24709.44|24789.84|24709.84|24789.94|24709.94|24789.11|24709.11|10
1733205420000|2024-12-03 05:57:00|24789.81|24709.81|24790.05|24710.05|24790.74|24710.74|24788.87|24708.87|10
1733205430000|2024-12-03 05:57:10|24790.13|24710.13|24790.43|24710.43|24791.9|24711.9|24789.11|24709.11|10
1733205440000|2024-12-03 05:57:20|24790.55|24710.55|24790.43|24710.43|24790.91|24710.91|24790.42|24710.42|9
1733205450000|2024-12-03 05:57:30|24790.38|24710.38|24790.88|24710.88|24791.87|24711.87|24790|24710|10
1733205460000|2024-12-03 05:57:40|24790.74|24710.74|24790.34|24710.34|24791.23|24711.23|24790.25|24710.25|10
1733205470000|2024-12-03 05:57:50|24790.48|24710.48|24791.96|24711.96|24792.03|24712.03|24790.48|24710.48|10
1733205480000|2024-12-03 05:58:00|24791.54|24711.54|24794.22|24714.22|24796.73|24716.73|24791.07|24711.07|10
1733205490000|2024-12-03 05:58:10|24793.93|24713.93|24795.87|24715.87|24795.87|24715.87|24793.93|24713.93|10
1733205500000|2024-12-03 05:58:20|24795.04|24715.04|24794.72|24714.72|24795.04|24715.04|24794.63|24714.63|10
1733205510000|2024-12-03 05:58:30|24794.76|24714.76|24798.15|24718.15|24798.15|24718.15|24794.76|24714.76|9
1733205520000|2024-12-03 05:58:40|24798.42|24718.42|24800.62|24720.62|24800.62|24720.62|24798.42|24718.42|10
1733205530000|2024-12-03 05:58:50|24800.49|24720.49|24801.05|24721.05|24801.05|24721.05|24799.74|24719.74|10
1733205540000|2024-12-03 05:59:00|24801.5|24721.5|24805.83|24725.83|24805.83|24725.83|24801.5|24721.5|10
1733205550000|2024-12-03 05:59:10|24806.48|24726.48|24805.32|24725.32|24806.48|24726.48|24803.71|24723.71|10
1733205560000|2024-12-03 05:59:20|24804.71|24724.71|24802.81|24722.81|24804.71|24724.71|24802.44|24722.44|10
1733205570000|2024-12-03 05:59:30|24802.42|24722.42|24804.24|24724.24|24805.02|24725.02|24802.42|24722.42|9
1733205580000|2024-12-03 05:59:40|24803.94|24723.94|24803.68|24723.68|24804.12|24724.12|24803.13|24723.13|10
1733205590000|2024-12-03 05:59:50|24803.5|24723.5|24804.62|24724.62|24805|24725|24803.5|24723.5|10
1733205600000|2024-12-03 06:00:00|24804.16|24724.16|24804.41|24724.41|24804.47|24724.47|24803.18|24723.18|10
1733205610000|2024-12-03 06:00:10|24804.22|24724.22|24798.22|24718.22|24804.25|24724.25|24796.14|24716.14|10
1733205620000|2024-12-03 06:00:20|24798.38|24718.38|24799.42|24719.42|24799.42|24719.42|24798.38|24718.38|10
1733205630000|2024-12-03 06:00:30|24799.96|24719.96|24804.94|24724.94|24805.43|24725.43|24799.94|24719.94|10
1733205640000|2024-12-03 06:00:40|24804.93|24724.93|24806.18|24726.18|24806.5|24726.5|24804.46|24724.46|10
1733205650000|2024-12-03 06:00:50|24806.32|24726.32|24803.63|24723.63|24806.41|24726.41|24803.63|24723.63|10
1733205660000|2024-12-03 06:01:00|24803.8|24723.8|24802.58|24722.58|24804.69|24724.69|24802.58|24722.58|10
1733205670000|2024-12-03 06:01:10|24802.15|24722.15|24801.49|24721.49|24802.27|24722.27|24801.49|24721.49|10
1733205680000|2024-12-03 06:01:20|24801.61|24721.61|24801.21|24721.21|24801.89|24721.89|24801.21|24721.21|10
1733205690000|2024-12-03 06:01:30|24801.38|24721.38|24802.71|24722.71|24802.72|24722.72|24801.16|24721.16|10
1733205700000|2024-12-03 06:01:40|24802.77|24722.77|24801.84|24721.84|24803.14|24723.14|24801.75|24721.75|10
1733205710000|2024-12-03 06:01:50|24801.27|24721.27|24801.22|24721.22|24802.54|24722.54|24800.73|24720.73|10
1733205720000|2024-12-03 06:02:00|24801.3|24721.3|24798.61|24718.61|24801.3|24721.3|24798.25|24718.25|10
1733205730000|2024-12-03 06:02:10|24798.64|24718.64|24806.71|24726.71|24806.71|24726.71|24798.1|24718.1|10
1733205740000|2024-12-03 06:02:20|24804.27|24724.27|24806.78|24726.78|24806.78|24726.78|24804.27|24724.27|10
1733205750000|2024-12-03 06:02:30|24808.17|24728.17|24807.09|24727.09|24808.5|24728.5|24806.6|24726.6|10
1733205760000|2024-12-03 06:02:40|24806.93|24726.93|24808.25|24728.25|24808.25|24728.25|24806.93|24726.93|10
1733205770000|2024-12-03 06:02:50|24808.03|24728.03|24807.67|24727.67|24808.03|24728.03|24807.37|24727.37|8
1733205780000|2024-12-03 06:03:00|24807.72|24727.72|24808.81|24728.81|24809.29|24729.29|24807.49|24727.49|10
1733205790000|2024-12-03 06:03:10|24808.71|24728.71|24807.82|24727.82|24809.17|24729.17|24807.5|24727.5|9
1733205800000|2024-12-03 06:03:20|24808.35|24728.35|24809.78|24729.78|24809.92|24729.92|24808.35|24728.35|10
1733205810000|2024-12-03 06:03:30|24809.61|24729.61|24810.43|24730.43|24810.43|24730.43|24809.53|24729.53|10
1733205820000|2024-12-03 06:03:40|24810.42|24730.42|24810.56|24730.56|24810.56|24730.56|24810.09|24730.09|10
1733205830000|2024-12-03 06:03:50|24810.88|24730.88|24810.75|24730.75|24811.08|24731.08|24809.95|24729.95|10
1733205840000|2024-12-03 06:04:00|24811|24731|24812.48|24732.48|24812.48|24732.48|24811|24731|10
1733205850000|2024-12-03 06:04:10|24811.79|24731.79|24808.92|24728.92|24811.79|24731.79|24808.92|24728.92|9
1733205860000|2024-12-03 06:04:20|24807.72|24727.72|24809.37|24729.37|24809.37|24729.37|24807.69|24727.69|10
1733205870000|2024-12-03 06:04:30|24809.54|24729.54|24809.01|24729.01|24809.71|24729.71|24809.01|24729.01|9
1733205880000|2024-12-03 06:04:40|24809.03|24729.03|24808.67|24728.67|24809.69|24729.69|24808.67|24728.67|10
1733205890000|2024-12-03 06:04:50|24808.65|24728.65|24808.79|24728.79|24809.2|24729.2|24808.21|24728.21|10
1733205900000|2024-12-03 06:05:00|24808.81|24728.81|24809.17|24729.17|24809.42|24729.42|24808.81|24728.81|10
1733205910000|2024-12-03 06:05:10|24809.79|24729.79|24809.68|24729.68|24810.57|24730.57|24809.62|24729.62|10
1733205920000|2024-12-03 06:05:20|24809.64|24729.64|24811.77|24731.77|24811.77|24731.77|24809.63|24729.63|9
1733205930000|2024-12-03 06:05:30|24811.93|24731.93|24812.43|24732.43|24812.48|24732.48|24811.59|24731.59|10
1733205940000|2024-12-03 06:05:40|24812.5|24732.5|24812.75|24732.75|24813.11|24733.11|24812.5|24732.5|9
1733205950000|2024-12-03 06:05:50|24812.73|24732.73|24814.28|24734.28|24814.28|24734.28|24812.67|24732.67|10
1733205960000|2024-12-03 06:06:00|24814.37|24734.37|24818.52|24738.52|24818.52|24738.52|24814.35|24734.35|9
1733205970000|2024-12-03 06:06:10|24818.63|24738.63|24819.86|24739.86|24819.86|24739.86|24818.63|24738.63|9
1733205980000|2024-12-03 06:06:20|24819.43|24739.43|24820.72|24740.72|24821.03|24741.03|24819.43|24739.43|10
1733205990000|2024-12-03 06:06:30|24821.04|24741.04|24822.08|24742.08|24822.08|24742.08|24820.84|24740.84|9
1733206000000|2024-12-03 06:06:40|24822.14|24742.14|24818.8|24738.8|24822.14|24742.14|24818.8|24738.8|10
1733206010000|2024-12-03 06:06:50|24818.68|24738.68|24814.87|24734.87|24818.68|24738.68|24814.87|24734.87|10
1733206020000|2024-12-03 06:07:00|24814.18|24734.18|24808.44|24728.44|24814.18|24734.18|24808.07|24728.07|10
1733206030000|2024-12-03 06:07:10|24808.42|24728.42|24799.84|24719.84|24808.42|24728.42|24799.84|24719.84|9
1733206040000|2024-12-03 06:07:20|24797.93|24717.93|24794.56|24714.56|24797.93|24717.93|24794.56|24714.56|10
1733206050000|2024-12-03 06:07:30|24795.87|24715.87|24802.67|24722.67|24802.67|24722.67|24795.87|24715.87|10
1733206060000|2024-12-03 06:07:40|24802.83|24722.83|24803.75|24723.75|24803.79|24723.79|24802.83|24722.83|10
1733206070000|2024-12-03 06:07:50|24804.24|24724.24|24805.09|24725.09|24805.19|24725.19|24804.24|24724.24|9
1733206080000|2024-12-03 06:08:00|24805.6|24725.6|24808.74|24728.74|24808.74|24728.74|24805.13|24725.13|10
1733206090000|2024-12-03 06:08:10|24808.72|24728.72|24808.61|24728.61|24809.04|24729.04|24807.91|24727.91|10
1733206100000|2024-12-03 06:08:20|24808.62|24728.62|24810.65|24730.65|24810.69|24730.69|24808.62|24728.62|9
1733206110000|2024-12-03 06:08:30|24809.89|24729.89|24809.91|24729.91|24810.23|24730.23|24809.55|24729.55|10
1733206120000|2024-12-03 06:08:40|24809.64|24729.64|24814.44|24734.44|24814.44|24734.44|24809.58|24729.58|10
1733206130000|2024-12-03 06:08:50|24814.43|24734.43|24815.68|24735.68|24816.04|24736.04|24814.43|24734.43|9
1733206140000|2024-12-03 06:09:00|24816.96|24736.96|24819.35|24739.35|24820.91|24740.91|24816.96|24736.96|10
1733206150000|2024-12-03 06:09:10|24818.98|24738.98|24818.54|24738.54|24819.95|24739.95|24818.38|24738.38|10
1733206160000|2024-12-03 06:09:20|24818.56|24738.56|24818.48|24738.48|24819.13|24739.13|24818.02|24738.02|10
1733206170000|2024-12-03 06:09:30|24818.31|24738.31|24819.28|24739.28|24820.83|24740.83|24818.31|24738.31|10
1733206180000|2024-12-03 06:09:40|24820.1|24740.1|24821.65|24741.65|24821.67|24741.67|24820.1|24740.1|10
1733206190000|2024-12-03 06:09:50|24821.64|24741.64|24821.58|24741.58|24822.17|24742.17|24821.05|24741.05|10
1733206200000|2024-12-03 06:10:00|24821|24741|24820.69|24740.69|24822.06|24742.06|24820.17|24740.17|10
1733206210000|2024-12-03 06:10:10|24820.58|24740.58|24822.7|24742.7|24822.7|24742.7|24820.58|24740.58|10
1733206220000|2024-12-03 06:10:20|24823.46|24743.46|24824.03|24744.03|24824.03|24744.03|24821.88|24741.88|10
1733206230000|2024-12-03 06:10:30|24824.41|24744.41|24827.1|24747.1|24827.1|24747.1|24824.41|24744.41|9
1733206240000|2024-12-03 06:10:40|24830.96|24750.96|24834.66|24754.66|24834.66|24754.66|24830.96|24750.96|10
1733206250000|2024-12-03 06:10:50|24835.01|24755.01|24835|24755|24835.1|24755.1|24833.41|24753.41|10
1733206260000|2024-12-03 06:11:00|24835.12|24755.12|24836.94|24756.94|24836.94|24756.94|24834.31|24754.31|10
1733206270000|2024-12-03 06:11:10|24837.08|24757.08|24835.16|24755.16|24837.19|24757.19|24834.79|24754.79|10
1733206280000|2024-12-03 06:11:20|24835.1|24755.1|24837.31|24757.31|24837.37|24757.37|24835.1|24755.1|10
1733206290000|2024-12-03 06:11:30|24837.49|24757.49|24837.51|24757.51|24838.33|24758.33|24837|24757|10
1733206300000|2024-12-03 06:11:40|24836.78|24756.78|24839.23|24759.23|24839.23|24759.23|24836.78|24756.78|10
1733206310000|2024-12-03 06:11:50|24839.26|24759.26|24839.99|24759.99|24840.07|24760.07|24837.56|24757.56|10
1733206320000|2024-12-03 06:12:00|24839.9|24759.9|24837.57|24757.57|24840.42|24760.42|24837.52|24757.52|10
1733206330000|2024-12-03 06:12:10|24837.42|24757.42|24842.05|24762.05|24842.19|24762.19|24837.38|24757.38|10
1733206340000|2024-12-03 06:12:20|24842.09|24762.09|24841.65|24761.65|24842.31|24762.31|24841.65|24761.65|9
1733206350000|2024-12-03 06:12:30|24842.25|24762.25|24844.72|24764.72|24844.72|24764.72|24842.25|24762.25|10
1733206360000|2024-12-03 06:12:40|24844.8|24764.8|24842.39|24762.39|24844.8|24764.8|24842.39|24762.39|10
1733206370000|2024-12-03 06:12:50|24842|24762|24843.09|24763.09|24843.09|24763.09|24841.53|24761.53|10
1733206380000|2024-12-03 06:13:00|24843.04|24763.04|24840.41|24760.41|24844.43|24764.43|24840.41|24760.41|10
1733206390000|2024-12-03 06:13:10|24839.17|24759.17|24837.85|24757.85|24839.51|24759.51|24836.61|24756.61|10
1733206400000|2024-12-03 06:13:20|24837.58|24757.58|24837.8|24757.8|24837.98|24757.98|24836.98|24756.98|10
1733206410000|2024-12-03 06:13:30|24837.78|24757.78|24838.51|24758.51|24838.51|24758.51|24837.64|24757.64|10
1733206420000|2024-12-03 06:13:40|24838.67|24758.67|24839.81|24759.81|24839.81|24759.81|24838.14|24758.14|10
1733206430000|2024-12-03 06:13:50|24839.86|24759.86|24840.27|24760.27|24840.27|24760.27|24837.97|24757.97|10
1733206440000|2024-12-03 06:14:00|24841.05|24761.05|24840.58|24760.58|24841.81|24761.81|24839.35|24759.35|10
1733206450000|2024-12-03 06:14:10|24840.65|24760.65|24841.3|24761.3|24841.31|24761.31|24840.26|24760.26|10
1733206460000|2024-12-03 06:14:20|24841.31|24761.31|24844.4|24764.4|24844.4|24764.4|24841.28|24761.28|10
1733206470000|2024-12-03 06:14:30|24844.7|24764.7|24847.73|24767.73|24848.13|24768.13|24844.7|24764.7|10
1733206480000|2024-12-03 06:14:40|24847.93|24767.93|24846.78|24766.78|24848.62|24768.62|24846.78|24766.78|10
1733206490000|2024-12-03 06:14:50|24846.2|24766.2|24847.41|24767.41|24847.41|24767.41|24844.32|24764.32|9
1733206500000|2024-12-03 06:15:00|24848.25|24768.25|24849.64|24769.64|24849.64|24769.64|24847.01|24767.01|10
1733206510000|2024-12-03 06:15:10|24849.41|24769.41|24847.78|24767.78|24849.56|24769.56|24847.78|24767.78|10
1733206520000|2024-12-03 06:15:20|24848.13|24768.13|24847|24767|24848.13|24768.13|24845.3|24765.3|10
1733206530000|2024-12-03 06:15:30|24847.02|24767.02|24848.35|24768.35|24848.35|24768.35|24846.85|24766.85|10
1733206540000|2024-12-03 06:15:40|24848.46|24768.46|24852.86|24772.86|24853.55|24773.55|24848.46|24768.46|10
1733206550000|2024-12-03 06:15:50|24852.34|24772.34|24853.93|24773.93|24853.93|24773.93|24852.34|24772.34|10
1733206560000|2024-12-03 06:16:00|24854.02|24774.02|24857.98|24777.98|24858.13|24778.13|24853.58|24773.58|10
1733206570000|2024-12-03 06:16:10|24858.04|24778.04|24860.75|24780.75|24860.75|24780.75|24858.04|24778.04|10
1733206580000|2024-12-03 06:16:20|24860.95|24780.95|24860.65|24780.65|24860.98|24780.98|24860.46|24780.46|9
1733206590000|2024-12-03 06:16:30|24860.41|24780.41|24862.12|24782.12|24862.68|24782.68|24860.41|24780.41|10
1733206600000|2024-12-03 06:16:40|24862.91|24782.91|24862.22|24782.22|24862.91|24782.91|24862.09|24782.09|9
1733206610000|2024-12-03 06:16:50|24861.76|24781.76|24860.82|24780.82|24861.76|24781.76|24860.64|24780.64|9
1733206620000|2024-12-03 06:17:00|24860.98|24780.98|24861.7|24781.7|24862.05|24782.05|24860.98|24780.98|9
1733206630000|2024-12-03 06:17:10|24862.74|24782.74|24863.47|24783.47|24864.71|24784.71|24862.74|24782.74|10
1733206640000|2024-12-03 06:17:20|24863.31|24783.31|24865.6|24785.6|24865.6|24785.6|24863.18|24783.18|10
1733206650000|2024-12-03 06:17:30|24865.77|24785.77|24864.65|24784.65|24865.77|24785.77|24864.15|24784.15|10
1733206660000|2024-12-03 06:17:40|24864.62|24784.62|24860.81|24780.81|24864.62|24784.62|24860.81|24780.81|10
1733206670000|2024-12-03 06:17:50|24860.58|24780.58|24857.72|24777.72|24860.58|24780.58|24857.72|24777.72|10
1733206680000|2024-12-03 06:18:00|24857.38|24777.38|24854.91|24774.91|24857.38|24777.38|24854.91|24774.91|10
1733206690000|2024-12-03 06:18:10|24854.26|24774.26|24850.48|24770.48|24854.26|24774.26|24850.03|24770.03|10
1733206700000|2024-12-03 06:18:20|24850.69|24770.69|24853.92|24773.92|24854.33|24774.33|24850.69|24770.69|9
1733206710000|2024-12-03 06:18:30|24854.82|24774.82|24852.74|24772.74|24856.59|24776.59|24852.74|24772.74|10
1733206720000|2024-12-03 06:18:40|24852.35|24772.35|24853.41|24773.41|24853.58|24773.58|24852.27|24772.27|10
1733206730000|2024-12-03 06:18:50|24853.75|24773.75|24856.11|24776.11|24856.11|24776.11|24853.75|24773.75|10
1733206740000|2024-12-03 06:19:00|24855.66|24775.66|24854.6|24774.6|24855.66|24775.66|24854.32|24774.32|8
1733206750000|2024-12-03 06:19:10|24854.13|24774.13|24852.84|24772.84|24854.13|24774.13|24852.54|24772.54|10
1733206760000|2024-12-03 06:19:20|24853.24|24773.24|24852.38|24772.38|24853.24|24773.24|24852.19|24772.19|10
1733206770000|2024-12-03 06:19:30|24852.15|24772.15|24849.44|24769.44|24852.15|24772.15|24848.67|24768.67|10
1733206780000|2024-12-03 06:19:40|24849.92|24769.92|24851.91|24771.91|24852.5|24772.5|24849.92|24769.92|10
1733206790000|2024-12-03 06:19:50|24851.8|24771.8|24851.35|24771.35|24851.8|24771.8|24851.03|24771.03|9
1733206800000|2024-12-03 06:20:00|24851.44|24771.44|24849.77|24769.77|24851.54|24771.54|24849.77|24769.77|10
1733206810000|2024-12-03 06:20:10|24850.19|24770.19|24850.3|24770.3|24850.3|24770.3|24849.83|24769.83|8
1733206820000|2024-12-03 06:20:20|24850.65|24770.65|24852.02|24772.02|24852.89|24772.89|24849.94|24769.94|10
1733206830000|2024-12-03 06:20:30|24852.23|24772.23|24850.17|24770.17|24852.23|24772.23|24850.17|24770.17|9
1733206840000|2024-12-03 06:20:40|24850.12|24770.12|24847.67|24767.67|24850.21|24770.21|24847.67|24767.67|10
1733206850000|2024-12-03 06:20:50|24846.82|24766.82|24844.16|24764.16|24846.82|24766.82|24844.08|24764.08|10
1733206860000|2024-12-03 06:21:00|24844.57|24764.57|24843.35|24763.35|24845.18|24765.18|24843.35|24763.35|10
1733206870000|2024-12-03 06:21:10|24845.28|24765.28|24845.43|24765.43|24847.12|24767.12|24845.28|24765.28|10
1733206880000|2024-12-03 06:21:20|24845.48|24765.48|24852.97|24772.97|24852.97|24772.97|24845.48|24765.48|10
1733206890000|2024-12-03 06:21:30|24853.36|24773.36|24854.16|24774.16|24854.61|24774.61|24853.35|24773.35|9
1733206900000|2024-12-03 06:21:40|24855.88|24775.88|24857.05|24777.05|24858.47|24778.47|24855.88|24775.88|9
1733206910000|2024-12-03 06:21:50|24857.01|24777.01|24858.82|24778.82|24858.86|24778.86|24857|24777|9
1733206920000|2024-12-03 06:22:00|24858.84|24778.84|24860.04|24780.04|24860.04|24780.04|24858.73|24778.73|10
1733206930000|2024-12-03 06:22:10|24859.47|24779.47|24860.86|24780.86|24860.86|24780.86|24859.47|24779.47|10
1733206940000|2024-12-03 06:22:20|24860.41|24780.41|24859.91|24779.91|24860.41|24780.41|24859.09|24779.09|10
1733206950000|2024-12-03 06:22:30|24860.14|24780.14|24861.83|24781.83|24862.36|24782.36|24860.14|24780.14|9
1733206960000|2024-12-03 06:22:40|24862.05|24782.05|24862.04|24782.04|24862.68|24782.68|24862.04|24782.04|10
1733206970000|2024-12-03 06:22:50|24861.01|24781.01|24860.31|24780.31|24861.01|24781.01|24859.59|24779.59|10
1733206980000|2024-12-03 06:23:00|24860.41|24780.41|24855.27|24775.27|24860.41|24780.41|24855.27|24775.27|9
1733206990000|2024-12-03 06:23:10|24855.1|24775.1|24854.79|24774.79|24855.1|24775.1|24853.66|24773.66|10
1733207000000|2024-12-03 06:23:20|24855.45|24775.45|24853.74|24773.74|24855.45|24775.45|24853.74|24773.74|10
1733207010000|2024-12-03 06:23:30|24853.95|24773.95|24855.01|24775.01|24855.01|24775.01|24853.14|24773.14|8
1733207020000|2024-12-03 06:23:40|24855.02|24775.02|24861.62|24781.62|24861.62|24781.62|24855.02|24775.02|9
1733207030000|2024-12-03 06:23:50|24862.26|24782.26|24865.21|24785.21|24865.65|24785.65|24862.26|24782.26|10
1733207040000|2024-12-03 06:24:00|24865.87|24785.87|24869.78|24789.78|24869.78|24789.78|24865.87|24785.87|10
1733207050000|2024-12-03 06:24:10|24870.03|24790.03|24870.53|24790.53|24870.68|24790.68|24869.81|24789.81|10
1733207060000|2024-12-03 06:24:20|24869.95|24789.95|24872.67|24792.67|24872.71|24792.71|24869.95|24789.95|10
1733207070000|2024-12-03 06:24:30|24872.5|24792.5|24873.78|24793.78|24873.78|24793.78|24872.47|24792.47|10
1733207080000|2024-12-03 06:24:40|24873.47|24793.47|24873.7|24793.7|24874.08|24794.08|24873.47|24793.47|10
1733207090000|2024-12-03 06:24:50|24873.68|24793.68|24874.63|24794.63|24876.08|24796.08|24873.67|24793.67|10
1733207100000|2024-12-03 06:25:00|24875.08|24795.08|24870.37|24790.37|24875.08|24795.08|24870.37|24790.37|9
1733207110000|2024-12-03 06:25:10|24870.48|24790.48|24874.21|24794.21|24874.21|24794.21|24870.48|24790.48|10
1733207120000|2024-12-03 06:25:20|24874.26|24794.26|24876.84|24796.84|24876.84|24796.84|24874.09|24794.09|10
1733207130000|2024-12-03 06:25:30|24876.97|24796.97|24881.73|24801.73|24881.74|24801.74|24876.97|24796.97|10
1733207140000|2024-12-03 06:25:40|24881.84|24801.84|24882.11|24802.11|24882.49|24802.49|24881.43|24801.43|10
1733207150000|2024-12-03 06:25:50|24881.99|24801.99|24880.66|24800.66|24882.04|24802.04|24880.66|24800.66|10
1733207160000|2024-12-03 06:26:00|24880.49|24800.49|24879.64|24799.64|24880.73|24800.73|24879.64|24799.64|10
1733207170000|2024-12-03 06:26:10|24879.27|24799.27|24878.36|24798.36|24880.05|24800.05|24878.36|24798.36|9
1733207180000|2024-12-03 06:26:20|24880.31|24800.31|24878.02|24798.02|24880.31|24800.31|24877.86|24797.86|10
1733207190000|2024-12-03 06:26:30|24876.8|24796.8|24875.75|24795.75|24877.05|24797.05|24875.75|24795.75|10
1733207200000|2024-12-03 06:26:40|24876.93|24796.93|24878.19|24798.19|24878.19|24798.19|24876.93|24796.93|10
1733207210000|2024-12-03 06:26:50|24878.3|24798.3|24876.63|24796.63|24878.66|24798.66|24876.6|24796.6|10
1733207220000|2024-12-03 06:27:00|24876.53|24796.53|24874.06|24794.06|24877.14|24797.14|24874.06|24794.06|10
1733207230000|2024-12-03 06:27:10|24874.13|24794.13|24874.93|24794.93|24875.29|24795.29|24873.23|24793.23|10
1733207240000|2024-12-03 06:27:20|24874.11|24794.11|24874.89|24794.89|24875.7|24795.7|24874.1|24794.1|10
1733207250000|2024-12-03 06:27:30|24874.75|24794.75|24873.98|24793.98|24874.78|24794.78|24873.94|24793.94|10
1733207260000|2024-12-03 06:27:40|24874.23|24794.23|24871.59|24791.59|24874.23|24794.23|24871.11|24791.11|10
1733207270000|2024-12-03 06:27:50|24872.52|24792.52|24872.54|24792.54|24873.76|24793.76|24871.95|24791.95|10
1733207280000|2024-12-03 06:28:00|24873.89|24793.89|24873.43|24793.43|24873.89|24793.89|24873.09|24793.09|10
1733207290000|2024-12-03 06:28:10|24874.01|24794.01|24875.05|24795.05|24875.05|24795.05|24874.01|24794.01|10
1733207300000|2024-12-03 06:28:20|24875.16|24795.16|24874.83|24794.83|24875.37|24795.37|24874.55|24794.55|10
1733207310000|2024-12-03 06:28:30|24874.15|24794.15|24873.45|24793.45|24874.15|24794.15|24873.35|24793.35|10
1733207320000|2024-12-03 06:28:40|24873.83|24793.83|24874.26|24794.26|24874.83|24794.83|24873.67|24793.67|10
1733207330000|2024-12-03 06:28:50|24873.77|24793.77|24872.74|24792.74|24873.77|24793.77|24872.74|24792.74|10
1733207340000|2024-12-03 06:29:00|24872.69|24792.69|24868.26|24788.26|24872.69|24792.69|24868.26|24788.26|9
1733207350000|2024-12-03 06:29:10|24867.01|24787.01|24865.28|24785.28|24867.01|24787.01|24864.47|24784.47|10
1733207360000|2024-12-03 06:29:20|24865.51|24785.51|24867.08|24787.08|24867.08|24787.08|24865.51|24785.51|10
1733207370000|2024-12-03 06:29:30|24867.86|24787.86|24866.3|24786.3|24868.37|24788.37|24866.3|24786.3|10
1733207380000|2024-12-03 06:29:40|24866.34|24786.34|24865.62|24785.62|24866.34|24786.34|24865.21|24785.21|10
1733207390000|2024-12-03 06:29:50|24865.43|24785.43|24864.25|24784.25|24865.43|24785.43|24863.88|24783.88|10
1733207400000|2024-12-03 06:30:00|24864.48|24784.48|24860.07|24780.07|24864.48|24784.48|24860.07|24780.07|9
1733207410000|2024-12-03 06:30:10|24860.28|24780.28|24863.69|24783.69|24863.81|24783.81|24860.28|24780.28|9
1733207420000|2024-12-03 06:30:20|24863.15|24783.15|24869.81|24789.81|24869.81|24789.81|24863.15|24783.15|10
1733207430000|2024-12-03 06:30:30|24869.7|24789.7|24874.8|24794.8|24874.8|24794.8|24869.12|24789.12|10
1733207440000|2024-12-03 06:30:40|24874.88|24794.88|24876.74|24796.74|24877.19|24797.19|24874.7|24794.7|10
1733207450000|2024-12-03 06:30:50|24876.2|24796.2|24875.08|24795.08|24876.2|24796.2|24875.08|24795.08|10
1733207460000|2024-12-03 06:31:00|24874.79|24794.79|24874.97|24794.97|24875.18|24795.18|24874.13|24794.13|10
1733207470000|2024-12-03 06:31:10|24874.74|24794.74|24876.26|24796.26|24876.26|24796.26|24874.46|24794.46|10
1733207480000|2024-12-03 06:31:20|24876.77|24796.77|24880.5|24800.5|24880.5|24800.5|24876.27|24796.27|10
1733207490000|2024-12-03 06:31:30|24880.35|24800.35|24879.87|24799.87|24881.41|24801.41|24879.31|24799.31|10
1733207500000|2024-12-03 06:31:40|24879.57|24799.57|24878.44|24798.44|24880.49|24800.49|24878.44|24798.44|10
1733207510000|2024-12-03 06:31:50|24878.19|24798.19|24880.6|24800.6|24881.09|24801.09|24878.19|24798.19|10
1733207520000|2024-12-03 06:32:00|24880.99|24800.99|24878.06|24798.06|24880.99|24800.99|24877.91|24797.91|10
1733207530000|2024-12-03 06:32:10|24877.44|24797.44|24881.58|24801.58|24881.58|24801.58|24876.91|24796.91|10
1733207540000|2024-12-03 06:32:20|24883.58|24803.58|24881.46|24801.46|24883.58|24803.58|24881.02|24801.02|10
1733207550000|2024-12-03 06:32:30|24882.74|24802.74|24881.79|24801.79|24883.42|24803.42|24881.79|24801.79|10
1733207560000|2024-12-03 06:32:40|24881.73|24801.73|24878.28|24798.28|24881.73|24801.73|24878.28|24798.28|10
1733207570000|2024-12-03 06:32:50|24878.38|24798.38|24872.96|24792.96|24878.38|24798.38|24872.96|24792.96|10
1733207580000|2024-12-03 06:33:00|24872.23|24792.23|24873.99|24793.99|24873.99|24793.99|24869.1|24789.1|10
1733207590000|2024-12-03 06:33:10|24874.2|24794.2|24870.37|24790.37|24875.96|24795.96|24870.37|24790.37|10
1733207600000|2024-12-03 06:33:20|24870.32|24790.32|24871.42|24791.42|24871.42|24791.42|24869.75|24789.75|10
1733207610000|2024-12-03 06:33:30|24871.47|24791.47|24876.07|24796.07|24876.58|24796.58|24871.47|24791.47|10
1733207620000|2024-12-03 06:33:40|24876.09|24796.09|24879.76|24799.76|24879.76|24799.76|24874.82|24794.82|10
1733207630000|2024-12-03 06:33:50|24879.81|24799.81|24881.92|24801.92|24882.59|24802.59|24879.81|24799.81|10
1733207640000|2024-12-03 06:34:00|24881.51|24801.51|24881.07|24801.07|24882.18|24802.18|24881.05|24801.05|10
1733207650000|2024-12-03 06:34:10|24881.47|24801.47|24880.17|24800.17|24882.82|24802.82|24880.17|24800.17|10
1733207660000|2024-12-03 06:34:20|24880.33|24800.33|24878.67|24798.67|24880.33|24800.33|24878.46|24798.46|10
1733207670000|2024-12-03 06:34:30|24879.24|24799.24|24885.48|24805.48|24885.48|24805.48|24879.24|24799.24|10
1733207680000|2024-12-03 06:34:40|24885.34|24805.34|24881.24|24801.24|24885.34|24805.34|24881.02|24801.02|9
1733207690000|2024-12-03 06:34:50|24881.67|24801.67|24884.15|24804.15|24884.15|24804.15|24881.67|24801.67|10
1733207700000|2024-12-03 06:35:00|24885.52|24805.52|24885.87|24805.87|24886.54|24806.54|24885.52|24805.52|10
1733207710000|2024-12-03 06:35:10|24884.49|24804.49|24886.07|24806.07|24886.07|24806.07|24883.96|24803.96|9
1733207720000|2024-12-03 06:35:20|24886.66|24806.66|24887.74|24807.74|24888.14|24808.14|24886.66|24806.66|9
1733207730000|2024-12-03 06:35:30|24887.93|24807.93|24887.64|24807.64|24888.17|24808.17|24887.56|24807.56|10
1733207740000|2024-12-03 06:35:40|24887.3|24807.3|24884.7|24804.7|24887.3|24807.3|24884.62|24804.62|10
1733207750000|2024-12-03 06:35:50|24884.39|24804.39|24883.43|24803.43|24884.72|24804.72|24883.43|24803.43|10
1733207760000|2024-12-03 06:36:00|24883.05|24803.05|24883.09|24803.09|24884.15|24804.15|24883.05|24803.05|10
1733207770000|2024-12-03 06:36:10|24882.68|24802.68|24885.06|24805.06|24885.23|24805.23|24882.55|24802.55|10
1733207780000|2024-12-03 06:36:20|24886.22|24806.22|24891.05|24811.05|24891.43|24811.43|24885.6|24805.6|10
1733207790000|2024-12-03 06:36:30|24891|24811|24892.44|24812.44|24892.73|24812.73|24891|24811|10
1733207800000|2024-12-03 06:36:40|24892.49|24812.49|24893.91|24813.91|24893.93|24813.93|24892.49|24812.49|9
1733207810000|2024-12-03 06:36:50|24894.05|24814.05|24895.9|24815.9|24895.9|24815.9|24893.95|24813.95|9
1733207820000|2024-12-03 06:37:00|24896.51|24816.51|24897.69|24817.69|24897.95|24817.95|24895.74|24815.74|9
1733207830000|2024-12-03 06:37:10|24898|24818|24899.22|24819.22|24899.85|24819.85|24897.79|24817.79|10
1733207840000|2024-12-03 06:37:20|24898.25|24818.25|24900.75|24820.75|24900.75|24820.75|24898.25|24818.25|10
1733207850000|2024-12-03 06:37:30|24901.22|24821.22|24892.58|24812.58|24901.22|24821.22|24892.58|24812.58|10
1733207860000|2024-12-03 06:37:40|24889.82|24809.82|24894.28|24814.28|24894.28|24814.28|24888.03|24808.03|10
1733207870000|2024-12-03 06:37:50|24894.64|24814.64|24894.98|24814.98|24895.67|24815.67|24894.64|24814.64|10
1733207880000|2024-12-03 06:38:00|24895.26|24815.26|24894.64|24814.64|24896.16|24816.16|24894.62|24814.62|9
1733207890000|2024-12-03 06:38:10|24895.01|24815.01|24895.35|24815.35|24895.35|24815.35|24893.63|24813.63|10
1733207900000|2024-12-03 06:38:20|24895.48|24815.48|24896.7|24816.7|24896.7|24816.7|24895|24815|10
1733207910000|2024-12-03 06:38:30|24897.32|24817.32|24899.26|24819.26|24900.26|24820.26|24897.32|24817.32|10
1733207920000|2024-12-03 06:38:40|24898.92|24818.92|24898.7|24818.7|24900|24820|24898.7|24818.7|10
1733207930000|2024-12-03 06:38:50|24898.74|24818.74|24897.37|24817.37|24899.45|24819.45|24897.37|24817.37|10
1733207940000|2024-12-03 06:39:00|24897.87|24817.87|24898.39|24818.39|24899.69|24819.69|24897.87|24817.87|10
1733207950000|2024-12-03 06:39:10|24901.31|24821.31|24911.12|24831.12|24911.12|24831.12|24900.62|24820.62|10
1733207960000|2024-12-03 06:39:20|24910.78|24830.78|24915.76|24835.76|24915.76|24835.76|24910.68|24830.68|9
1733207970000|2024-12-03 06:39:30|24915.15|24835.15|24912.86|24832.86|24915.71|24835.71|24912.86|24832.86|10
1733207980000|2024-12-03 06:39:40|24913.73|24833.73|24910.44|24830.44|24913.73|24833.73|24910.44|24830.44|10
1733207990000|2024-12-03 06:39:50|24909.96|24829.96|24911.24|24831.24|24911.8|24831.8|24909.96|24829.96|10
1733208000000|2024-12-03 06:40:00|24910.44|24830.44|24916.35|24836.35|24916.35|24836.35|24910.44|24830.44|10
1733208010000|2024-12-03 06:40:10|24916.73|24836.73|24917.71|24837.71|24917.71|24837.71|24916.09|24836.09|10
1733208020000|2024-12-03 06:40:20|24917.67|24837.67|24918.44|24838.44|24918.46|24838.46|24917.64|24837.64|10
1733208030000|2024-12-03 06:40:30|24918.56|24838.56|24916.6|24836.6|24919.84|24839.84|24916.6|24836.6|9
1733208040000|2024-12-03 06:40:40|24916.37|24836.37|24918.51|24838.51|24918.51|24838.51|24915.36|24835.36|10
1733208050000|2024-12-03 06:40:50|24918.58|24838.58|24915.68|24835.68|24918.58|24838.58|24915.68|24835.68|9
1733208060000|2024-12-03 06:41:00|24915.06|24835.06|24917.41|24837.41|24917.48|24837.48|24915.06|24835.06|10
1733208070000|2024-12-03 06:41:10|24917.7|24837.7|24916.55|24836.55|24917.7|24837.7|24914.9|24834.9|10
1733208080000|2024-12-03 06:41:20|24915.89|24835.89|24907.98|24827.98|24915.89|24835.89|24906.72|24826.72|10
1733208090000|2024-12-03 06:41:30|24907.88|24827.88|24904.16|24824.16|24907.88|24827.88|24904.08|24824.08|10
1733208100000|2024-12-03 06:41:40|24910.4|24830.4|24912.86|24832.86|24912.86|24832.86|24910.2|24830.2|10
1733208110000|2024-12-03 06:41:50|24913.03|24833.03|24915.08|24835.08|24915.08|24835.08|24912.76|24832.76|9
1733208120000|2024-12-03 06:42:00|24915.09|24835.09|24911.22|24831.22|24915.09|24835.09|24911.22|24831.22|10
1733208130000|2024-12-03 06:42:10|24911.76|24831.76|24911.57|24831.57|24912.72|24832.72|24911.18|24831.18|10
1733208140000|2024-12-03 06:42:20|24911.38|24831.38|24899.46|24819.46|24911.38|24831.38|24899.46|24819.46|10
1733208150000|2024-12-03 06:42:30|24898.92|24818.92|24904.83|24824.83|24904.83|24824.83|24898.43|24818.43|10
1733208160000|2024-12-03 06:42:40|24905.08|24825.08|24906.41|24826.41|24906.41|24826.41|24904.8|24824.8|10
1733208170000|2024-12-03 06:42:50|24907.48|24827.48|24908.63|24828.63|24909.48|24829.48|24907.48|24827.48|10
1733208180000|2024-12-03 06:43:00|24908.1|24828.1|24907.56|24827.56|24909.25|24829.25|24907.56|24827.56|10
1733208190000|2024-12-03 06:43:10|24906.86|24826.86|24902.16|24822.16|24906.86|24826.86|24902.16|24822.16|10
1733208200000|2024-12-03 06:43:20|24901.58|24821.58|24894.87|24814.87|24901.58|24821.58|24894.87|24814.87|10
1733208210000|2024-12-03 06:43:30|24894.48|24814.48|24899.26|24819.26|24899.99|24819.99|24894.3|24814.3|10
1733208220000|2024-12-03 06:43:40|24898.66|24818.66|24906.47|24826.47|24906.83|24826.83|24898.66|24818.66|10
1733208230000|2024-12-03 06:43:50|24906.59|24826.59|24900.43|24820.43|24906.59|24826.59|24900.33|24820.33|10
1733208240000|2024-12-03 06:44:00|24901.01|24821.01|24901.52|24821.52|24902.28|24822.28|24900.39|24820.39|10
1733208250000|2024-12-03 06:44:10|24901.41|24821.41|24903.51|24823.51|24904.07|24824.07|24901.26|24821.26|10
1733208260000|2024-12-03 06:44:20|24902.89|24822.89|24900.92|24820.92|24903.93|24823.93|24900.92|24820.92|10
1733208270000|2024-12-03 06:44:30|24901.66|24821.66|24895.92|24815.92|24901.66|24821.66|24895.07|24815.07|10
1733208280000|2024-12-03 06:44:40|24896|24816|24896.77|24816.77|24897.53|24817.53|24895.93|24815.93|10
1733208290000|2024-12-03 06:44:50|24896.46|24816.46|24895.95|24815.95|24896.67|24816.67|24895.38|24815.38|10
1733208300000|2024-12-03 06:45:00|24896.5|24816.5|24899.13|24819.13|24899.13|24819.13|24896.5|24816.5|10
1733208310000|2024-12-03 06:45:10|24899.05|24819.05|24897.41|24817.41|24899.05|24819.05|24895.98|24815.98|10
1733208320000|2024-12-03 06:45:20|24897.27|24817.27|24904.36|24824.36|24904.36|24824.36|24897.27|24817.27|10
1733208330000|2024-12-03 06:45:30|24905.04|24825.04|24914.88|24834.88|24914.93|24834.93|24905.04|24825.04|10
1733208340000|2024-12-03 06:45:40|24916.62|24836.62|24921.1|24841.1|24921.1|24841.1|24916.16|24836.16|10
1733208350000|2024-12-03 06:45:50|24921.25|24841.25|24923.96|24843.96|24924.47|24844.47|24921.25|24841.25|10
1733208360000|2024-12-03 06:46:00|24923.95|24843.95|24926.85|24846.85|24927.08|24847.08|24923.83|24843.83|10
1733208370000|2024-12-03 06:46:10|24926.93|24846.93|24926.62|24846.62|24927.69|24847.69|24926.62|24846.62|10
1733208380000|2024-12-03 06:46:20|24926.17|24846.17|24919.41|24839.41|24926.31|24846.31|24919.2|24839.2|10
1733208390000|2024-12-03 06:46:30|24918.44|24838.44|24912.72|24832.72|24918.44|24838.44|24910.86|24830.86|10
1733208400000|2024-12-03 06:46:40|24912.64|24832.64|24905.75|24825.75|24912.64|24832.64|24905.69|24825.69|10
1733208410000|2024-12-03 06:46:50|24905.24|24825.24|24902.72|24822.72|24905.24|24825.24|24902.72|24822.72|10
1733208420000|2024-12-03 06:47:00|24903.65|24823.65|24901.93|24821.93|24904.08|24824.08|24901.93|24821.93|10
1733208430000|2024-12-03 06:47:10|24901.41|24821.41|24900.03|24820.03|24901.53|24821.53|24900.03|24820.03|10
1733208440000|2024-12-03 06:47:20|24899.83|24819.83|24896.6|24816.6|24899.83|24819.83|24896.6|24816.6|9
1733208450000|2024-12-03 06:47:30|24896.56|24816.56|24895.6|24815.6|24897.09|24817.09|24894.99|24814.99|9
1733208460000|2024-12-03 06:47:40|24895.19|24815.19|24894.83|24814.83|24895.19|24815.19|24893.46|24813.46|10
1733208470000|2024-12-03 06:47:50|24894.94|24814.94|24896.14|24816.14|24896.45|24816.45|24893.73|24813.73|10
1733208480000|2024-12-03 06:48:00|24896.13|24816.13|24894.13|24814.13|24897.2|24817.2|24894.13|24814.13|10
1733208490000|2024-12-03 06:48:10|24893.7|24813.7|24884.88|24804.88|24893.7|24813.7|24884.88|24804.88|10
1733208500000|2024-12-03 06:48:20|24883.7|24803.7|24870.77|24790.77|24883.7|24803.7|24870.77|24790.77|10
1733208510000|2024-12-03 06:48:30|24870.9|24790.9|24867.35|24787.35|24870.9|24790.9|24867.35|24787.35|9
1733208520000|2024-12-03 06:48:40|24866.82|24786.82|24867.88|24787.88|24867.88|24787.88|24864.75|24784.75|10
1733208530000|2024-12-03 06:48:50|24868.26|24788.26|24872.06|24792.06|24872.14|24792.14|24868|24788|10
1733208540000|2024-12-03 06:49:00|24873.15|24793.15|24869.6|24789.6|24873.71|24793.71|24869.23|24789.23|10
1733208550000|2024-12-03 06:49:10|24869.84|24789.84|24872.61|24792.61|24872.61|24792.61|24869.84|24789.84|10
1733208560000|2024-12-03 06:49:20|24872.44|24792.44|24866.73|24786.73|24872.44|24792.44|24866.73|24786.73|10
1733208570000|2024-12-03 06:49:30|24866.99|24786.99|24860.69|24780.69|24868.16|24788.16|24860.69|24780.69|10
1733208580000|2024-12-03 06:49:40|24860.15|24780.15|24858.85|24778.85|24860.87|24780.87|24858.75|24778.75|10
1733208590000|2024-12-03 06:49:50|24859.16|24779.16|24860.99|24780.99|24861.83|24781.83|24859.16|24779.16|10
1733208600000|2024-12-03 06:50:00|24860.44|24780.44|24855.15|24775.15|24860.44|24780.44|24855.15|24775.15|10
1733208610000|2024-12-03 06:50:10|24855.38|24775.38|24858.14|24778.14|24858.14|24778.14|24852.55|24772.55|10
1733208620000|2024-12-03 06:50:20|24858.12|24778.12|24857.8|24777.8|24858.72|24778.72|24857.8|24777.8|9
1733208630000|2024-12-03 06:50:30|24858.02|24778.02|24858.23|24778.23|24859.75|24779.75|24858.02|24778.02|10
1733208640000|2024-12-03 06:50:40|24858.46|24778.46|24858.58|24778.58|24858.58|24778.58|24856.7|24776.7|10
1733208650000|2024-12-03 06:50:50|24858.16|24778.16|24855.22|24775.22|24859.5|24779.5|24853.51|24773.51|10
1733208660000|2024-12-03 06:51:00|24854.85|24774.85|24855.43|24775.43|24856.61|24776.61|24854.85|24774.85|8
1733208670000|2024-12-03 06:51:10|24855.91|24775.91|24851.92|24771.92|24855.91|24775.91|24850.81|24770.81|10
1733208680000|2024-12-03 06:51:20|24851.05|24771.05|24849.05|24769.05|24851.56|24771.56|24848.53|24768.53|10
1733208690000|2024-12-03 06:51:30|24848.31|24768.31|24846.22|24766.22|24849.01|24769.01|24846.22|24766.22|10
1733208700000|2024-12-03 06:51:40|24846.35|24766.35|24845.59|24765.59|24847.85|24767.85|24845.03|24765.03|10
1733208710000|2024-12-03 06:51:50|24845.45|24765.45|24842.39|24762.39|24845.45|24765.45|24842.39|24762.39|10
1733208720000|2024-12-03 06:52:00|24842.12|24762.12|24834.93|24754.93|24842.12|24762.12|24834.93|24754.93|10
1733208730000|2024-12-03 06:52:10|24834.53|24754.53|24831.35|24751.35|24834.73|24754.73|24831.35|24751.35|10
1733208740000|2024-12-03 06:52:20|24831.18|24751.18|24834.62|24754.62|24834.67|24754.67|24831.18|24751.18|10
1733208750000|2024-12-03 06:52:30|24834.3|24754.3|24835.87|24755.87|24835.93|24755.93|24834.3|24754.3|10
1733208760000|2024-12-03 06:52:40|24835.98|24755.98|24834.14|24754.14|24835.98|24755.98|24834.14|24754.14|10
1733208770000|2024-12-03 06:52:50|24834.13|24754.13|24833.4|24753.4|24834.13|24754.13|24832.44|24752.44|10
1733208780000|2024-12-03 06:53:00|24832.35|24752.35|24832.66|24752.66|24832.68|24752.68|24831.42|24751.42|10
1733208790000|2024-12-03 06:53:10|24832.91|24752.91|24833.56|24753.56|24834.54|24754.54|24832.24|24752.24|10
1733208800000|2024-12-03 06:53:20|24832.9|24752.9|24819.7|24739.7|24832.9|24752.9|24819.7|24739.7|10
1733208810000|2024-12-03 06:53:30|24819.37|24739.37|24813.21|24733.21|24819.37|24739.37|24813.21|24733.21|10
1733208820000|2024-12-03 06:53:40|24812.92|24732.92|24808.25|24728.25|24812.92|24732.92|24808.25|24728.25|10
1733208830000|2024-12-03 06:53:50|24805.96|24725.96|24802.94|24722.94|24805.96|24725.96|24802.94|24722.94|10
1733208840000|2024-12-03 06:54:00|24801.49|24721.49|24797.11|24717.11|24801.49|24721.49|24797.04|24717.04|10
1733208850000|2024-12-03 06:54:10|24797.59|24717.59|24794.6|24714.6|24798.61|24718.61|24794.6|24714.6|10
1733208860000|2024-12-03 06:54:20|24793.87|24713.87|24795.86|24715.86|24796.13|24716.13|24793.75|24713.75|10
1733208870000|2024-12-03 06:54:30|24795.6|24715.6|24796.08|24716.08|24796.77|24716.77|24794.07|24714.07|10
1733208880000|2024-12-03 06:54:40|24796.46|24716.46|24797.04|24717.04|24797.04|24717.04|24795.53|24715.53|10
1733208890000|2024-12-03 06:54:50|24797.21|24717.21|24790.45|24710.45|24797.21|24717.21|24790.45|24710.45|10
1733208900000|2024-12-03 06:55:00|24790.01|24710.01|24785.65|24705.65|24790.01|24710.01|24785.65|24705.65|10
1733208910000|2024-12-03 06:55:10|24785.45|24705.45|24781.37|24701.37|24785.78|24705.78|24781.37|24701.37|10
1733208920000|2024-12-03 06:55:20|24779.57|24699.57|24776.01|24696.01|24779.57|24699.57|24776.01|24696.01|10
1733208930000|2024-12-03 06:55:30|24773.87|24693.87|24767.77|24687.77|24774.2|24694.2|24767.77|24687.77|10
1733208940000|2024-12-03 06:55:40|24767.58|24687.58|24760.4|24680.4|24767.58|24687.58|24759.87|24679.87|10
1733208950000|2024-12-03 06:55:50|24759.64|24679.64|24754.5|24674.5|24759.64|24679.64|24754.5|24674.5|10
1733208960000|2024-12-03 06:56:00|24754.45|24674.45|24753.07|24673.07|24755.44|24675.44|24753.07|24673.07|10
1733208970000|2024-12-03 06:56:10|24752.16|24672.16|24734.81|24654.81|24752.16|24672.16|24734.81|24654.81|10
1733208980000|2024-12-03 06:56:20|24734.61|24654.61|24732.49|24652.49|24734.61|24654.61|24732.49|24652.49|10
1733208990000|2024-12-03 06:56:30|24732.04|24652.04|24722.77|24642.77|24732.04|24652.04|24722.77|24642.77|10
1733209000000|2024-12-03 06:56:40|24721.81|24641.81|24709.05|24629.05|24721.81|24641.81|24709.05|24629.05|10
1733209010000|2024-12-03 06:56:50|24709.31|24629.31|24690.54|24610.54|24709.31|24629.31|24690.54|24610.54|10
1733209020000|2024-12-03 06:57:00|24689.07|24609.07|24677.22|24597.22|24689.3|24609.3|24677.22|24597.22|10
1733209030000|2024-12-03 06:57:10|24677.01|24597.01|24667.39|24587.39|24677.01|24597.01|24667.39|24587.39|10
1733209040000|2024-12-03 06:57:20|24666.94|24586.94|24656.81|24576.81|24666.94|24586.94|24656.39|24576.39|10
1733209050000|2024-12-03 06:57:30|24656.98|24576.98|24645.48|24565.48|24656.98|24576.98|24645.48|24565.48|10
1733209060000|2024-12-03 06:57:40|24644.76|24564.76|24631.16|24551.16|24644.76|24564.76|24630.62|24550.62|10
1733209070000|2024-12-03 06:57:50|24630.99|24550.99|24627.1|24547.1|24630.99|24550.99|24625.17|24545.17|9
1733209080000|2024-12-03 06:58:00|24621.78|24541.78|24607.2|24527.2|24621.78|24541.78|24607.2|24527.2|10
1733209090000|2024-12-03 06:58:10|24605.81|24525.81|24600.57|24520.57|24605.81|24525.81|24600.05|24520.05|10
1733209100000|2024-12-03 06:58:20|24599.18|24519.18|24596.48|24516.48|24599.66|24519.66|24596.48|24516.48|10
1733209110000|2024-12-03 06:58:30|24597.06|24517.06|24586.58|24506.58|24597.06|24517.06|24586.58|24506.58|10
1733209120000|2024-12-03 06:58:40|24582.98|24502.98|24579.39|24499.39|24582.98|24502.98|24579.13|24499.13|10
1733209130000|2024-12-03 06:58:50|24580.62|24500.62|24579.2|24499.2|24582.34|24502.34|24579.2|24499.2|10
1733209140000|2024-12-03 06:59:00|24581.17|24501.17|24584.54|24504.54|24584.83|24504.83|24580.74|24500.74|10
1733209150000|2024-12-03 06:59:10|24585.57|24505.57|24594.57|24514.57|24594.77|24514.77|24585.57|24505.57|10
1733209160000|2024-12-03 06:59:20|24595.48|24515.48|24607.38|24527.38|24607.41|24527.41|24595.48|24515.48|10
1733209170000|2024-12-03 06:59:30|24607.89|24527.89|24607.49|24527.49|24610.73|24530.73|24607.49|24527.49|10
1733209180000|2024-12-03 06:59:40|24606.67|24526.67|24608.67|24528.67|24608.67|24528.67|24604.64|24524.64|10
1733209190000|2024-12-03 06:59:50|24607.78|24527.78|24612.93|24532.93|24615.31|24535.31|24607.78|24527.78|10
1733209200000|2024-12-03 07:00:00|24613.6|24533.6|24614.11|24534.11|24617.58|24537.58|24613.6|24533.6|10
1733209210000|2024-12-03 07:00:10|24614.01|24534.01|24617.24|24537.24|24618.51|24538.51|24614.01|24534.01|10
1733209220000|2024-12-03 07:00:20|24616.93|24536.93|24607.88|24527.88|24616.93|24536.93|24607.45|24527.45|10
1733209230000|2024-12-03 07:00:30|24607.96|24527.96|24602.54|24522.54|24607.96|24527.96|24602.08|24522.08|10
1733209240000|2024-12-03 07:00:40|24603.11|24523.11|24605.12|24525.12|24605.12|24525.12|24602.44|24522.44|10
1733209250000|2024-12-03 07:00:50|24605.65|24525.65|24613.02|24533.02|24613.02|24533.02|24605.46|24525.46|10
1733209260000|2024-12-03 07:01:00|24613.71|24533.71|24618.02|24538.02|24618.02|24538.02|24613.71|24533.71|10
1733209270000|2024-12-03 07:01:10|24616.6|24536.6|24631.08|24551.08|24631.3|24551.3|24616.36|24536.36|10
1733209280000|2024-12-03 07:01:20|24631.74|24551.74|24637.86|24557.86|24637.86|24557.86|24630.72|24550.72|10
1733209290000|2024-12-03 07:01:30|24638.69|24558.69|24646.65|24566.65|24646.73|24566.73|24638.69|24558.69|10
1733209300000|2024-12-03 07:01:40|24648.73|24568.73|24659.54|24579.54|24659.54|24579.54|24648.73|24568.73|10
1733209310000|2024-12-03 07:01:50|24660.32|24580.32|24675.43|24595.43|24675.43|24595.43|24660.32|24580.32|10
1733209320000|2024-12-03 07:02:00|24676.97|24596.97|24682.42|24602.42|24682.42|24602.42|24676.97|24596.97|10
1733209330000|2024-12-03 07:02:10|24684.67|24604.67|24681.11|24601.11|24684.67|24604.67|24681.11|24601.11|10
1733209340000|2024-12-03 07:02:20|24681.5|24601.5|24672.58|24592.58|24681.5|24601.5|24672.55|24592.55|10
1733209350000|2024-12-03 07:02:30|24671.9|24591.9|24658.62|24578.62|24671.9|24591.9|24658.62|24578.62|9
1733209360000|2024-12-03 07:02:40|24658.55|24578.55|24657.01|24577.01|24658.55|24578.55|24656.9|24576.9|10
1733209370000|2024-12-03 07:02:50|24656.43|24576.43|24643.35|24563.35|24656.43|24576.43|24642.84|24562.84|10
1733209380000|2024-12-03 07:03:00|24642.75|24562.75|24639.93|24559.93|24645.24|24565.24|24639.93|24559.93|10
1733209390000|2024-12-03 07:03:10|24639.5|24559.5|24622.12|24542.12|24639.5|24559.5|24622.12|24542.12|10
1733209400000|2024-12-03 07:03:20|24619.31|24539.31|24598.8|24518.8|24619.31|24539.31|24598.8|24518.8|10
1733209410000|2024-12-03 07:03:30|24598.58|24518.58|24588.94|24508.94|24598.58|24518.58|24588.02|24508.02|9
1733209420000|2024-12-03 07:03:40|24588.93|24508.93|24573.53|24493.53|24588.93|24508.93|24573.53|24493.53|10
1733209430000|2024-12-03 07:03:50|24572.53|24492.53|24542.35|24462.35|24572.53|24492.53|24542.35|24462.35|10
1733209440000|2024-12-03 07:04:00|24541.33|24461.33|24535.32|24455.32|24541.33|24461.33|24534.13|24454.13|10
1733209450000|2024-12-03 07:04:10|24535.66|24455.66|24542.67|24462.67|24542.67|24462.67|24534.32|24454.32|10
1733209460000|2024-12-03 07:04:20|24541.93|24461.93|24553.88|24473.88|24553.92|24473.92|24541.93|24461.93|10
1733209470000|2024-12-03 07:04:30|24554.92|24474.92|24561.24|24481.24|24561.24|24481.24|24554.84|24474.84|10
1733209480000|2024-12-03 07:04:40|24562.81|24482.81|24577.9|24497.9|24577.9|24497.9|24562.6|24482.6|10
1733209490000|2024-12-03 07:04:50|24579.56|24499.56|24584.03|24504.03|24584.67|24504.67|24579.56|24499.56|10
1733209500000|2024-12-03 07:05:00|24584.92|24504.92|24580.63|24500.63|24584.92|24504.92|24579.92|24499.92|10
1733209510000|2024-12-03 07:05:10|24578.85|24498.85|24575.05|24495.05|24578.95|24498.95|24575.05|24495.05|10
1733209520000|2024-12-03 07:05:20|24575.45|24495.45|24576.16|24496.16|24576.16|24496.16|24574.66|24494.66|10
1733209530000|2024-12-03 07:05:30|24571.31|24491.31|24574.16|24494.16|24574.44|24494.44|24570.59|24490.59|10
1733209540000|2024-12-03 07:05:40|24575.12|24495.12|24572.7|24492.7|24575.12|24495.12|24571.67|24491.67|9
1733209550000|2024-12-03 07:05:50|24574.31|24494.31|24580.29|24500.29|24582.63|24502.63|24574.31|24494.31|10
1733209560000|2024-12-03 07:06:00|24579.21|24499.21|24575.61|24495.61|24579.21|24499.21|24574.08|24494.08|10
1733209570000|2024-12-03 07:06:10|24576.5|24496.5|24568.78|24488.78|24576.5|24496.5|24568.7|24488.7|10
1733209580000|2024-12-03 07:06:20|24566.23|24486.23|24552.55|24472.55|24566.23|24486.23|24552.55|24472.55|10
1733209590000|2024-12-03 07:06:30|24552.67|24472.67|24549.32|24469.32|24552.67|24472.67|24545.89|24465.89|10
1733209600000|2024-12-03 07:06:40|24551.73|24471.73|24555.05|24475.05|24558.48|24478.48|24551.73|24471.73|10
1733209610000|2024-12-03 07:06:50|24556.67|24476.67|24566.82|24486.82|24566.82|24486.82|24556.67|24476.67|10
1733209620000|2024-12-03 07:07:00|24566.81|24486.81|24565.42|24485.42|24567.5|24487.5|24563.75|24483.75|10
1733209630000|2024-12-03 07:07:10|24565.08|24485.08|24571.67|24491.67|24571.67|24491.67|24565.08|24485.08|10
1733209640000|2024-12-03 07:07:20|24572.77|24492.77|24580.53|24500.53|24580.53|24500.53|24572.04|24492.04|10
1733209650000|2024-12-03 07:07:30|24581.31|24501.31|24581.25|24501.25|24583.88|24503.88|24581.25|24501.25|10
1733209660000|2024-12-03 07:07:40|24581.96|24501.96|24586.4|24506.4|24587.47|24507.47|24581.74|24501.74|10
1733209670000|2024-12-03 07:07:50|24584.97|24504.97|24582.34|24502.34|24584.97|24504.97|24582.34|24502.34|10
1733209680000|2024-12-03 07:08:00|24583.32|24503.32|24580.99|24500.99|24584.82|24504.82|24580.06|24500.06|10
1733209690000|2024-12-03 07:08:10|24580.54|24500.54|24582.29|24502.29|24582.86|24502.86|24580.54|24500.54|10
1733209700000|2024-12-03 07:08:20|24582.12|24502.12|24576.62|24496.62|24582.89|24502.89|24576.62|24496.62|10
1733209710000|2024-12-03 07:08:30|24575.59|24495.59|24570.41|24490.41|24575.61|24495.61|24570.41|24490.41|10
1733209720000|2024-12-03 07:08:40|24570.33|24490.33|24554.5|24474.5|24570.33|24490.33|24554.5|24474.5|10
1733209730000|2024-12-03 07:08:50|24552.83|24472.83|24533.59|24453.59|24552.83|24472.83|24533.59|24453.59|10
1733209740000|2024-12-03 07:09:00|24533.82|24453.82|24528.98|24448.98|24534.5|24454.5|24528.98|24448.98|9
1733209750000|2024-12-03 07:09:10|24527.07|24447.07|24522.06|24442.06|24527.3|24447.3|24522.06|24442.06|10
1733209760000|2024-12-03 07:09:20|24522.1|24442.1|24525.97|24445.97|24525.97|24445.97|24521.43|24441.43|10
1733209770000|2024-12-03 07:09:30|24526.57|24446.57|24522.39|24442.39|24528.2|24448.2|24522.39|24442.39|10
1733209780000|2024-12-03 07:09:40|24522.23|24442.23|24535.7|24455.7|24535.7|24455.7|24522.23|24442.23|10
1733209790000|2024-12-03 07:09:50|24535.84|24455.84|24540.35|24460.35|24541.95|24461.95|24535.84|24455.84|10
1733209800000|2024-12-03 07:10:00|24537.84|24457.84|24535.71|24455.71|24537.84|24457.84|24535.47|24455.47|10
1733209810000|2024-12-03 07:10:10|24532.97|24452.97|24535.32|24455.32|24536.35|24456.35|24532.97|24452.97|10
1733209820000|2024-12-03 07:10:20|24536.53|24456.53|24540.81|24460.81|24540.81|24460.81|24535.24|24455.24|10
1733209830000|2024-12-03 07:10:30|24541.43|24461.43|24550.64|24470.64|24550.64|24470.64|24541.18|24461.18|10
1733209840000|2024-12-03 07:10:40|24553.6|24473.6|24561.88|24481.88|24561.88|24481.88|24553.6|24473.6|10
1733209850000|2024-12-03 07:10:50|24562.25|24482.25|24572.13|24492.13|24572.13|24492.13|24562.25|24482.25|10
1733209860000|2024-12-03 07:11:00|24573.71|24493.71|24571.27|24491.27|24575.36|24495.36|24571.15|24491.15|9
1733209870000|2024-12-03 07:11:10|24570.5|24490.5|24571.05|24491.05|24571.05|24491.05|24569.75|24489.75|10
1733209880000|2024-12-03 07:11:20|24572.12|24492.12|24581.99|24501.99|24581.99|24501.99|24571.79|24491.79|10
1733209890000|2024-12-03 07:11:30|24583.48|24503.48|24580.89|24500.89|24583.48|24503.48|24579.36|24499.36|10
1733209900000|2024-12-03 07:11:40|24590.09|24510.09|24600.73|24520.73|24600.73|24520.73|24590.09|24510.09|10
1733209910000|2024-12-03 07:11:50|24601.39|24521.39|24606.2|24526.2|24606.2|24526.2|24601.39|24521.39|10
1733209920000|2024-12-03 07:12:00|24606.69|24526.69|24606.94|24526.94|24607.05|24527.05|24605.27|24525.27|10
1733209930000|2024-12-03 07:12:10|24606.04|24526.04|24599.12|24519.12|24606.04|24526.04|24599.12|24519.12|10
1733209940000|2024-12-03 07:12:20|24597.26|24517.26|24593.63|24513.63|24597.26|24517.26|24592.99|24512.99|10
1733209950000|2024-12-03 07:12:30|24594.21|24514.21|24592.55|24512.55|24596.27|24516.27|24591.46|24511.46|10
1733209960000|2024-12-03 07:12:40|24593.85|24513.85|24600.37|24520.37|24602.77|24522.77|24593.85|24513.85|10
1733209970000|2024-12-03 07:12:50|24601.37|24521.37|24598.24|24518.24|24601.37|24521.37|24598.04|24518.04|10
1733209980000|2024-12-03 07:13:00|24598.98|24518.98|24600.18|24520.18|24601.15|24521.15|24598.98|24518.98|10
1733209990000|2024-12-03 07:13:10|24599.15|24519.15|24590.34|24510.34|24599.15|24519.15|24589.15|24509.15|10
1733210000000|2024-12-03 07:13:20|24590.6|24510.6|24591.81|24511.81|24596.51|24516.51|24590.6|24510.6|10
1733210010000|2024-12-03 07:13:30|24590.89|24510.89|24578.55|24498.55|24590.89|24510.89|24578.38|24498.38|10
1733210020000|2024-12-03 07:13:40|24578.21|24498.21|24570.77|24490.77|24578.21|24498.21|24570.38|24490.38|10
1733210030000|2024-12-03 07:13:50|24570.71|24490.71|24569.5|24489.5|24570.71|24490.71|24565.43|24485.43|10
1733210040000|2024-12-03 07:14:00|24570.51|24490.51|24559.38|24479.38|24570.53|24490.53|24557.68|24477.68|10
1733210050000|2024-12-03 07:14:10|24560.8|24480.8|24559.26|24479.26|24560.8|24480.8|24559.1|24479.1|10
1733210060000|2024-12-03 07:14:20|24560.72|24480.72|24562.73|24482.73|24562.73|24482.73|24557.85|24477.85|10
1733210070000|2024-12-03 07:14:30|24563.8|24483.8|24566.73|24486.73|24566.73|24486.73|24563.8|24483.8|10
1733210080000|2024-12-03 07:14:40|24566.14|24486.14|24566.9|24486.9|24566.9|24486.9|24563.2|24483.2|10
1733210090000|2024-12-03 07:14:50|24567.21|24487.21|24574.36|24494.36|24574.36|24494.36|24566.79|24486.79|10
1733210100000|2024-12-03 07:15:00|24573.6|24493.6|24578.02|24498.02|24578.02|24498.02|24573.6|24493.6|10
1733210110000|2024-12-03 07:15:10|24578.06|24498.06|24589.5|24509.5|24589.5|24509.5|24578.06|24498.06|10
1733210120000|2024-12-03 07:15:20|24593.52|24513.52|24602.12|24522.12|24602.12|24522.12|24591.46|24511.46|10
1733210130000|2024-12-03 07:15:30|24601.62|24521.62|24598.5|24518.5|24601.62|24521.62|24598.14|24518.14|10
1733210140000|2024-12-03 07:15:40|24598.47|24518.47|24593.81|24513.81|24599.33|24519.33|24593.81|24513.81|10
1733210150000|2024-12-03 07:15:50|24591.24|24511.24|24582.72|24502.72|24591.24|24511.24|24582.72|24502.72|10
1733210160000|2024-12-03 07:16:00|24581.35|24501.35|24571.81|24491.81|24581.35|24501.35|24571.81|24491.81|10
1733210170000|2024-12-03 07:16:10|24569.65|24489.65|24559.03|24479.03|24569.65|24489.65|24559.03|24479.03|10
1733210180000|2024-12-03 07:16:20|24558.81|24478.81|24552.73|24472.73|24559.08|24479.08|24552.73|24472.73|10
1733210190000|2024-12-03 07:16:30|24552.65|24472.65|24542.98|24462.98|24552.65|24472.65|24542.98|24462.98|10
1733210200000|2024-12-03 07:16:40|24541.48|24461.48|24524.47|24444.47|24541.48|24461.48|24524.47|24444.47|10
1733210210000|2024-12-03 07:16:50|24524.64|24444.64|24523.48|24443.48|24524.82|24444.82|24522.69|24442.69|10
1733210220000|2024-12-03 07:17:00|24523.33|24443.33|24528.51|24448.51|24528.51|24448.51|24521.25|24441.25|10
1733210230000|2024-12-03 07:17:10|24528.65|24448.65|24528.81|24448.81|24529.94|24449.94|24527.68|24447.68|9
1733210240000|2024-12-03 07:17:20|24528.29|24448.29|24528.85|24448.85|24529.81|24449.81|24528.29|24448.29|10
1733210250000|2024-12-03 07:17:30|24528.43|24448.43|24527.79|24447.79|24528.43|24448.43|24526.5|24446.5|10
1733210260000|2024-12-03 07:17:40|24526.73|24446.73|24517.46|24437.46|24526.73|24446.73|24517.46|24437.46|10
1733210270000|2024-12-03 07:17:50|24516.96|24436.96|24522.47|24442.47|24522.47|24442.47|24516.31|24436.31|10
1733210280000|2024-12-03 07:18:00|24522.93|24442.93|24514.25|24434.25|24522.93|24442.93|24514.25|24434.25|10
1733210290000|2024-12-03 07:18:10|24511.91|24431.91|24509.14|24429.14|24511.91|24431.91|24509.14|24429.14|10
1733210300000|2024-12-03 07:18:20|24509.66|24429.66|24497.15|24417.15|24510.98|24430.98|24497.15|24417.15|10
1733210310000|2024-12-03 07:18:30|24492.53|24412.53|24486|24406|24492.53|24412.53|24486|24406|10
1733210320000|2024-12-03 07:18:40|24485.71|24405.71|24491.34|24411.34|24491.34|24411.34|24485.71|24405.71|9
1733210330000|2024-12-03 07:18:50|24490.92|24410.92|24487.49|24407.49|24490.92|24410.92|24483.33|24403.33|10
1733210340000|2024-12-03 07:19:00|24487.1|24407.1|24479.87|24399.87|24487.1|24407.1|24479.75|24399.75|10
1733210350000|2024-12-03 07:19:10|24481.59|24401.59|24482.35|24402.35|24482.61|24402.61|24480.99|24400.99|10
1733210360000|2024-12-03 07:19:20|24480.55|24400.55|24476.45|24396.45|24480.55|24400.55|24476.03|24396.03|10
1733210370000|2024-12-03 07:19:30|24477.86|24397.86|24478.82|24398.82|24478.82|24398.82|24477.21|24397.21|10
1733210380000|2024-12-03 07:19:40|24478.53|24398.53|24482.08|24402.08|24482.08|24402.08|24478.53|24398.53|10
1733210390000|2024-12-03 07:19:50|24481.04|24401.04|24481.28|24401.28|24481.28|24401.28|24478.41|24398.41|10
1733210400000|2024-12-03 07:20:00|24482.13|24402.13|24485.77|24405.77|24485.77|24405.77|24481.73|24401.73|10
1733210410000|2024-12-03 07:20:10|24486.25|24406.25|24489.7|24409.7|24489.88|24409.88|24485.59|24405.59|10
1733210420000|2024-12-03 07:20:20|24489.93|24409.93|24497.46|24417.46|24497.74|24417.74|24489.93|24409.93|10
1733210430000|2024-12-03 07:20:30|24498.59|24418.59|24503.05|24423.05|24503.05|24423.05|24498.59|24418.59|10
1733210440000|2024-12-03 07:20:40|24504.2|24424.2|24510.51|24430.51|24510.51|24430.51|24504.2|24424.2|10
1733210450000|2024-12-03 07:20:50|24510.98|24430.98|24507.15|24427.15|24510.98|24430.98|24507.15|24427.15|10
1733210460000|2024-12-03 07:21:00|24507.28|24427.28|24503.21|24423.21|24507.28|24427.28|24501.22|24421.22|10
1733210470000|2024-12-03 07:21:10|24503.44|24423.44|24510.76|24430.76|24510.76|24430.76|24503.44|24423.44|10
1733210480000|2024-12-03 07:21:20|24510.49|24430.49|24516.06|24436.06|24516.5|24436.5|24510.49|24430.49|10
1733210490000|2024-12-03 07:21:30|24514.25|24434.25|24520.61|24440.61|24520.61|24440.61|24514.25|24434.25|10
1733210500000|2024-12-03 07:21:40|24520.96|24440.96|24516.15|24436.15|24521.12|24441.12|24516.15|24436.15|10
1733210510000|2024-12-03 07:21:50|24514.36|24434.36|24506.75|24426.75|24514.36|24434.36|24506.75|24426.75|10
1733210520000|2024-12-03 07:22:00|24505.39|24425.39|24501.51|24421.51|24507.63|24427.63|24501.51|24421.51|10
1733210530000|2024-12-03 07:22:10|24500.82|24420.82|24499.89|24419.89|24501.06|24421.06|24499.84|24419.84|10
1733210540000|2024-12-03 07:22:20|24499.49|24419.49|24503.17|24423.17|24503.74|24423.74|24499.15|24419.15|10
1733210550000|2024-12-03 07:22:30|24503.25|24423.25|24506.41|24426.41|24506.41|24426.41|24502.83|24422.83|10
1733210560000|2024-12-03 07:22:40|24507.73|24427.73|24521.08|24441.08|24521.6|24441.6|24507.73|24427.73|10
1733210570000|2024-12-03 07:22:50|24520.56|24440.56|24518.73|24438.73|24520.56|24440.56|24518.33|24438.33|10
1733210580000|2024-12-03 07:23:00|24518.7|24438.7|24519.13|24439.13|24520.07|24440.07|24515.9|24435.9|10
1733210590000|2024-12-03 07:23:10|24518.84|24438.84|24509.68|24429.68|24518.84|24438.84|24509.68|24429.68|10
1733210600000|2024-12-03 07:23:20|24508.85|24428.85|24505.02|24425.02|24508.85|24428.85|24504.55|24424.55|9
1733210610000|2024-12-03 07:23:30|24505.59|24425.59|24511.55|24431.55|24511.6|24431.6|24505.23|24425.23|10
1733210620000|2024-12-03 07:23:40|24511.11|24431.11|24521.48|24441.48|24521.48|24441.48|24508.95|24428.95|10
1733210630000|2024-12-03 07:23:50|24528.16|24448.16|24528.91|24448.91|24532.4|24452.4|24528.16|24448.16|10
1733210640000|2024-12-03 07:24:00|24528.81|24448.81|24520.29|24440.29|24528.81|24448.81|24520.26|24440.26|10
1733210650000|2024-12-03 07:24:10|24521.29|24441.29|24519.32|24439.32|24522.23|24442.23|24519.32|24439.32|10
1733210660000|2024-12-03 07:24:20|24518.36|24438.36|24509.83|24429.83|24518.36|24438.36|24509.83|24429.83|10
1733210670000|2024-12-03 07:24:30|24510.74|24430.74|24508.88|24428.88|24510.74|24430.74|24508.8|24428.8|10
1733210680000|2024-12-03 07:24:40|24508.74|24428.74|24511.86|24431.86|24511.87|24431.87|24508.74|24428.74|10
1733210690000|2024-12-03 07:24:50|24511.31|24431.31|24520|24440|24520|24440|24510.81|24430.81|10
1733210700000|2024-12-03 07:25:00|24520.25|24440.25|24531.51|24451.51|24531.51|24451.51|24520.25|24440.25|10
1733210710000|2024-12-03 07:25:10|24532.55|24452.55|24538.25|24458.25|24538.25|24458.25|24531.5|24451.5|10
1733210720000|2024-12-03 07:25:20|24538.74|24458.74|24546.57|24466.57|24546.57|24466.57|24538.74|24458.74|10
1733210730000|2024-12-03 07:25:30|24547.85|24467.85|24559.23|24479.23|24559.23|24479.23|24547.74|24467.74|10
1733210740000|2024-12-03 07:25:40|24559.19|24479.19|24565.67|24485.67|24565.67|24485.67|24558.91|24478.91|10
1733210750000|2024-12-03 07:25:50|24566.84|24486.84|24568.51|24488.51|24568.51|24488.51|24566.84|24486.84|10
1733210760000|2024-12-03 07:26:00|24568.36|24488.36|24569.68|24489.68|24569.68|24489.68|24568.36|24488.36|10
1733210770000|2024-12-03 07:26:10|24569.58|24489.58|24568.37|24488.37|24569.58|24489.58|24567.35|24487.35|10
1733210780000|2024-12-03 07:26:20|24568.43|24488.43|24566.08|24486.08|24568.55|24488.55|24564.88|24484.88|10
1733210790000|2024-12-03 07:26:30|24566.33|24486.33|24564.58|24484.58|24567.25|24487.25|24564.58|24484.58|10
1733210800000|2024-12-03 07:26:40|24563.36|24483.36|24559.82|24479.82|24564.18|24484.18|24559.82|24479.82|10
1733210810000|2024-12-03 07:26:50|24559.42|24479.42|24556.81|24476.81|24560.92|24480.92|24556.81|24476.81|10
1733210820000|2024-12-03 07:27:00|24556.5|24476.5|24553.58|24473.58|24557.46|24477.46|24553.58|24473.58|10
1733210830000|2024-12-03 07:27:10|24554.6|24474.6|24553.94|24473.94|24555.2|24475.2|24553.61|24473.61|10
1733210840000|2024-12-03 07:27:20|24552.38|24472.38|24552.21|24472.21|24552.64|24472.64|24550.7|24470.7|10
1733210850000|2024-12-03 07:27:30|24552.05|24472.05|24549.03|24469.03|24552.33|24472.33|24548.59|24468.59|10
1733210860000|2024-12-03 07:27:40|24548.8|24468.8|24546.91|24466.91|24550.55|24470.55|24546.91|24466.91|8
1733210870000|2024-12-03 07:27:50|24546.09|24466.09|24542.49|24462.49|24547.31|24467.31|24542.49|24462.49|10
1733210880000|2024-12-03 07:28:00|24541.5|24461.5|24541.63|24461.63|24541.84|24461.84|24540.05|24460.05|10
1733210890000|2024-12-03 07:28:10|24541.88|24461.88|24537.57|24457.57|24541.88|24461.88|24537.57|24457.57|10
1733210900000|2024-12-03 07:28:20|24537.27|24457.27|24543.26|24463.26|24543.26|24463.26|24537.27|24457.27|10
1733210910000|2024-12-03 07:28:30|24543.47|24463.47|24540.98|24460.98|24544.25|24464.25|24540.49|24460.49|10
1733210920000|2024-12-03 07:28:40|24540.22|24460.22|24540.98|24460.98|24541|24461|24539.53|24459.53|10
1733210930000|2024-12-03 07:28:50|24539.23|24459.23|24539.12|24459.12|24539.32|24459.32|24537.86|24457.86|10
1733210940000|2024-12-03 07:29:00|24538.88|24458.88|24538.8|24458.8|24539.12|24459.12|24536.59|24456.59|9
1733210950000|2024-12-03 07:29:10|24538.26|24458.26|24541.03|24461.03|24541.78|24461.78|24537.18|24457.18|10
1733210960000|2024-12-03 07:29:20|24540.95|24460.95|24533.96|24453.96|24541.95|24461.95|24533.96|24453.96|10
1733210970000|2024-12-03 07:29:30|24532.78|24452.78|24526.43|24446.43|24532.78|24452.78|24526.43|24446.43|10
1733210980000|2024-12-03 07:29:40|24526.31|24446.31|24527.05|24447.05|24527.93|24447.93|24526.13|24446.13|10
1733210990000|2024-12-03 07:29:50|24526.88|24446.88|24531.13|24451.13|24531.13|24451.13|24526.66|24446.66|9
1733211000000|2024-12-03 07:30:00|24532.89|24452.89|24544.76|24464.76|24544.76|24464.76|24532.89|24452.89|10
1733211010000|2024-12-03 07:30:10|24545.84|24465.84|24549.12|24469.12|24549.12|24469.12|24545.84|24465.84|10
1733211020000|2024-12-03 07:30:20|24549.94|24469.94|24540.46|24460.46|24549.94|24469.94|24540.46|24460.46|10
1733211030000|2024-12-03 07:30:30|24538.54|24458.54|24527.58|24447.58|24538.54|24458.54|24527.58|24447.58|10
1733211040000|2024-12-03 07:30:40|24527.07|24447.07|24523.81|24443.81|24527.58|24447.58|24523.81|24443.81|10
1733211050000|2024-12-03 07:30:50|24522.99|24442.99|24523.74|24443.74|24523.74|24443.74|24519.86|24439.86|10
1733211060000|2024-12-03 07:31:00|24527.83|24447.83|24541.38|24461.38|24542.16|24462.16|24527.83|24447.83|10
1733211070000|2024-12-03 07:31:10|24541.6|24461.6|24560.96|24480.96|24560.96|24480.96|24541.25|24461.25|10
1733211080000|2024-12-03 07:31:20|24561.98|24481.98|24572.28|24492.28|24572.28|24492.28|24561.98|24481.98|10
1733211090000|2024-12-03 07:31:30|24574.14|24494.14|24582.44|24502.44|24582.49|24502.49|24574.14|24494.14|10
1733211100000|2024-12-03 07:31:40|24580.67|24500.67|24570.03|24490.03|24580.67|24500.67|24570.03|24490.03|10
1733211110000|2024-12-03 07:31:50|24570.09|24490.09|24563.86|24483.86|24570.09|24490.09|24563.86|24483.86|10
1733211120000|2024-12-03 07:32:00|24563.13|24483.13|24551.68|24471.68|24563.13|24483.13|24551.68|24471.68|10
1733211130000|2024-12-03 07:32:10|24551.14|24471.14|24543.9|24463.9|24551.14|24471.14|24543.9|24463.9|10
1733211140000|2024-12-03 07:32:20|24542.38|24462.38|24532.26|24452.26|24542.38|24462.38|24531.33|24451.33|10
1733211150000|2024-12-03 07:32:30|24531.93|24451.93|24532.73|24452.73|24533.1|24453.1|24531.93|24451.93|10
1733211160000|2024-12-03 07:32:40|24533.07|24453.07|24533.53|24453.53|24534.1|24454.1|24532.76|24452.76|10
1733211170000|2024-12-03 07:32:50|24532.17|24452.17|24537.91|24457.91|24537.91|24457.91|24532.17|24452.17|10
1733211180000|2024-12-03 07:33:00|24537.83|24457.83|24545.94|24465.94|24545.94|24465.94|24537.83|24457.83|10
1733211190000|2024-12-03 07:33:10|24546.28|24466.28|24547.03|24467.03|24549.69|24469.69|24546.28|24466.28|10
1733211200000|2024-12-03 07:33:20|24546.61|24466.61|24533.03|24453.03|24546.61|24466.61|24533.03|24453.03|10
1733211210000|2024-12-03 07:33:30|24531.85|24451.85|24522.3|24442.3|24531.85|24451.85|24522.3|24442.3|10
1733211220000|2024-12-03 07:33:40|24521.42|24441.42|24520.23|24440.23|24521.93|24441.93|24520.13|24440.13|10
1733211230000|2024-12-03 07:33:50|24520.76|24440.76|24517.03|24437.03|24520.86|24440.86|24517.03|24437.03|10
1733211240000|2024-12-03 07:34:00|24514.65|24434.65|24500.41|24420.41|24514.65|24434.65|24500.41|24420.41|10
1733211250000|2024-12-03 07:34:10|24499.62|24419.62|24489.53|24409.53|24499.62|24419.62|24489.53|24409.53|10
1733211260000|2024-12-03 07:34:20|24488.5|24408.5|24482.71|24402.71|24488.5|24408.5|24482.71|24402.71|10
1733211270000|2024-12-03 07:34:30|24481.36|24401.36|24474.41|24394.41|24481.36|24401.36|24474.41|24394.41|10
1733211280000|2024-12-03 07:34:40|24473.84|24393.84|24474.29|24394.29|24474.29|24394.29|24472.23|24392.23|10
1733211290000|2024-12-03 07:34:50|24473.72|24393.72|24475.44|24395.44|24475.44|24395.44|24471.93|24391.93|10
1733211300000|2024-12-03 07:35:00|24473.36|24393.36|24469.06|24389.06|24475.15|24395.15|24469.06|24389.06|10
1733211310000|2024-12-03 07:35:10|24468.02|24388.02|24467.67|24387.67|24468.02|24388.02|24462.41|24382.41|10
1733211320000|2024-12-03 07:35:20|24469.85|24389.85|24477.92|24397.92|24477.92|24397.92|24469.85|24389.85|10
1733211330000|2024-12-03 07:35:30|24478.13|24398.13|24470.98|24390.98|24478.22|24398.22|24470.98|24390.98|10
1733211340000|2024-12-03 07:35:40|24469.87|24389.87|24478.26|24398.26|24478.26|24398.26|24469.87|24389.87|10
1733211350000|2024-12-03 07:35:50|24477.91|24397.91|24480.2|24400.2|24480.2|24400.2|24477.91|24397.91|10
1733211360000|2024-12-03 07:36:00|24479.52|24399.52|24470.92|24390.92|24479.74|24399.74|24470.92|24390.92|10
1733211370000|2024-12-03 07:36:10|24468.24|24388.24|24471.5|24391.5|24473.2|24393.2|24468.24|24388.24|10
1733211380000|2024-12-03 07:36:20|24472.06|24392.06|24471.02|24391.02|24474.07|24394.07|24471.02|24391.02|10
1733211390000|2024-12-03 07:36:30|24469.3|24389.3|24468.39|24388.39|24469.84|24389.84|24466.87|24386.87|10
1733211400000|2024-12-03 07:36:40|24470.02|24390.02|24467.13|24387.13|24470.02|24390.02|24467.13|24387.13|10
1733211410000|2024-12-03 07:36:50|24467.3|24387.3|24472.47|24392.47|24473.21|24393.21|24467.3|24387.3|10
1733211420000|2024-12-03 07:37:00|24472.42|24392.42|24479.24|24399.24|24479.24|24399.24|24472.42|24392.42|10
1733211430000|2024-12-03 07:37:10|24478.62|24398.62|24478.58|24398.58|24479.92|24399.92|24478.58|24398.58|10
1733211440000|2024-12-03 07:37:20|24476.06|24396.06|24462.8|24382.8|24476.06|24396.06|24462.8|24382.8|10
1733211450000|2024-12-03 07:37:30|24459.75|24379.75|24446.22|24366.22|24459.75|24379.75|24444.39|24364.39|10
1733211460000|2024-12-03 07:37:40|24445.35|24365.35|24447.35|24367.35|24447.86|24367.86|24444.9|24364.9|10
1733211470000|2024-12-03 07:37:50|24450.05|24370.05|24449.85|24369.85|24455.76|24375.76|24449.85|24369.85|10
1733211480000|2024-12-03 07:38:00|24448.43|24368.43|24448.13|24368.13|24448.76|24368.76|24446.99|24366.99|10
1733211490000|2024-12-03 07:38:10|24448.56|24368.56|24456.59|24376.59|24456.59|24376.59|24448.56|24368.56|10
1733211500000|2024-12-03 07:38:20|24456.34|24376.34|24452.84|24372.84|24456.34|24376.34|24452.84|24372.84|10
1733211510000|2024-12-03 07:38:30|24453.52|24373.52|24448.94|24368.94|24453.52|24373.52|24448.94|24368.94|9
1733211520000|2024-12-03 07:38:40|24448.74|24368.74|24444.99|24364.99|24448.74|24368.74|24444.99|24364.99|10
1733211530000|2024-12-03 07:38:50|24442.06|24362.06|24424.74|24344.74|24442.06|24362.06|24424.74|24344.74|10
1733211540000|2024-12-03 07:39:00|24423.04|24343.04|24417|24337|24423.04|24343.04|24416.88|24336.88|10
1733211550000|2024-12-03 07:39:10|24416.95|24336.95|24414.35|24334.35|24417.17|24337.17|24414.35|24334.35|10
1733211560000|2024-12-03 07:39:20|24413.88|24333.88|24417.56|24337.56|24418.31|24338.31|24413.28|24333.28|10
1733211570000|2024-12-03 07:39:30|24415.72|24335.72|24416.05|24336.05|24416.05|24336.05|24413.82|24333.82|10
1733211580000|2024-12-03 07:39:40|24417.93|24337.93|24424.42|24344.42|24424.67|24344.67|24417.93|24337.93|10
1733211590000|2024-12-03 07:39:50|24424.06|24344.06|24424.16|24344.16|24425.97|24345.97|24424.06|24344.06|10
1733211600000|2024-12-03 07:40:00|24422.3|24342.3|24417.97|24337.97|24422.47|24342.47|24417.66|24337.66|10
1733211610000|2024-12-03 07:40:10|24416.81|24336.81|24418.65|24338.65|24420.67|24340.67|24416.81|24336.81|10
1733211620000|2024-12-03 07:40:20|24419.46|24339.46|24423.15|24343.15|24423.15|24343.15|24419.46|24339.46|10
1733211630000|2024-12-03 07:40:30|24424.21|24344.21|24425.57|24345.57|24426.66|24346.66|24424.21|24344.21|10
1733211640000|2024-12-03 07:40:40|24426.07|24346.07|24426.31|24346.31|24426.89|24346.89|24425.46|24345.46|10
1733211650000|2024-12-03 07:40:50|24426.04|24346.04|24431.97|24351.97|24431.97|24351.97|24425.79|24345.79|10
1733211660000|2024-12-03 07:41:00|24432.38|24352.38|24434.33|24354.33|24434.76|24354.76|24432.37|24352.37|10
1733211670000|2024-12-03 07:41:10|24433.41|24353.41|24428.69|24348.69|24433.41|24353.41|24428.69|24348.69|10
1733211680000|2024-12-03 07:41:20|24427.87|24347.87|24429.28|24349.28|24429.28|24349.28|24425.58|24345.58|10
1733211690000|2024-12-03 07:41:30|24430.91|24350.91|24436.91|24356.91|24436.97|24356.97|24430.91|24350.91|10
1733211700000|2024-12-03 07:41:40|24436.98|24356.98|24438.12|24358.12|24438.15|24358.15|24436.98|24356.98|9
1733211710000|2024-12-03 07:41:50|24438.94|24358.94|24436.97|24356.97|24439.61|24359.61|24436.97|24356.97|10
1733211720000|2024-12-03 07:42:00|24437.98|24357.98|24438.94|24358.94|24442.93|24362.93|24437.98|24357.98|10
1733211730000|2024-12-03 07:42:10|24437.93|24357.93|24429.72|24349.72|24437.93|24357.93|24429.57|24349.57|10
1733211740000|2024-12-03 07:42:20|24429.53|24349.53|24434.47|24354.47|24434.47|24354.47|24429.53|24349.53|10
1733211750000|2024-12-03 07:42:30|24434.41|24354.41|24436.46|24356.46|24437.09|24357.09|24434.41|24354.41|10
1733211760000|2024-12-03 07:42:40|24436.71|24356.71|24446.55|24366.55|24446.55|24366.55|24436.48|24356.48|10
1733211770000|2024-12-03 07:42:50|24446.77|24366.77|24444.42|24364.42|24446.77|24366.77|24443.67|24363.67|10
1733211780000|2024-12-03 07:43:00|24444.36|24364.36|24436.12|24356.12|24444.36|24364.36|24436.12|24356.12|10
1733211790000|2024-12-03 07:43:10|24435.82|24355.82|24430.46|24350.46|24435.82|24355.82|24430.46|24350.46|10
1733211800000|2024-12-03 07:43:20|24431.32|24351.32|24440.48|24360.48|24440.48|24360.48|24431.32|24351.32|10
1733211810000|2024-12-03 07:43:30|24441.08|24361.08|24448.58|24368.58|24448.58|24368.58|24441.08|24361.08|10
1733211820000|2024-12-03 07:43:40|24449.34|24369.34|24451.45|24371.45|24453.7|24373.7|24449.34|24369.34|10
1733211830000|2024-12-03 07:43:50|24450.58|24370.58|24448.25|24368.25|24450.58|24370.58|24447.54|24367.54|10
1733211840000|2024-12-03 07:44:00|24448.32|24368.32|24446.07|24366.07|24448.51|24368.51|24445.85|24365.85|10
1733211850000|2024-12-03 07:44:10|24445.84|24365.84|24450.55|24370.55|24450.8|24370.8|24445.84|24365.84|10
1733211860000|2024-12-03 07:44:20|24450.94|24370.94|24452.85|24372.85|24453.45|24373.45|24450.94|24370.94|10
1733211870000|2024-12-03 07:44:30|24452.59|24372.59|24452.31|24372.31|24452.68|24372.68|24452.13|24372.13|10
1733211880000|2024-12-03 07:44:40|24452.29|24372.29|24451.08|24371.08|24452.67|24372.67|24450.44|24370.44|10
1733211890000|2024-12-03 07:44:50|24451.91|24371.91|24456.06|24376.06|24456.06|24376.06|24451.91|24371.91|10
1733211900000|2024-12-03 07:45:00|24456.39|24376.39|24454.16|24374.16|24457.09|24377.09|24453.38|24373.38|10
1733211910000|2024-12-03 07:45:10|24455.06|24375.06|24443.87|24363.87|24455.06|24375.06|24443.87|24363.87|10
1733211920000|2024-12-03 07:45:20|24443.56|24363.56|24440.06|24360.06|24443.58|24363.58|24440.06|24360.06|10
1733211930000|2024-12-03 07:45:30|24438.97|24358.97|24435.42|24355.42|24438.97|24358.97|24435.42|24355.42|10
1733211940000|2024-12-03 07:45:40|24434.82|24354.82|24443.62|24363.62|24443.62|24363.62|24434.82|24354.82|10
1733211950000|2024-12-03 07:45:50|24443.27|24363.27|24440.78|24360.78|24444.46|24364.46|24440.78|24360.78|10
1733211960000|2024-12-03 07:46:00|24440.48|24360.48|24427.03|24347.03|24440.48|24360.48|24427.03|24347.03|10
1733211970000|2024-12-03 07:46:10|24426.76|24346.76|24420.73|24340.73|24426.76|24346.76|24420.45|24340.45|10
1733211980000|2024-12-03 07:46:20|24420.67|24340.67|24422.85|24342.85|24422.85|24342.85|24420.02|24340.02|10
1733211990000|2024-12-03 07:46:30|24423.68|24343.68|24428.42|24348.42|24428.42|24348.42|24423.68|24343.68|10
1733212000000|2024-12-03 07:46:40|24428.73|24348.73|24433.04|24353.04|24433.35|24353.35|24428.73|24348.73|10
1733212010000|2024-12-03 07:46:50|24433.17|24353.17|24423.99|24343.99|24434.21|24354.21|24423.99|24343.99|10
1733212020000|2024-12-03 07:47:00|24423.98|24343.98|24435.17|24355.17|24435.17|24355.17|24423.98|24343.98|10
1733212030000|2024-12-03 07:47:10|24437.59|24357.59|24452.18|24372.18|24452.18|24372.18|24437.59|24357.59|10
1733212040000|2024-12-03 07:47:20|24453.21|24373.21|24454.73|24374.73|24455.82|24375.82|24453.21|24373.21|9
1733212050000|2024-12-03 07:47:30|24455.25|24375.25|24460.81|24380.81|24460.81|24380.81|24455.25|24375.25|10
1733212060000|2024-12-03 07:47:40|24460.62|24380.62|24467.83|24387.83|24467.83|24387.83|24460.62|24380.62|10
1733212070000|2024-12-03 07:47:50|24469.77|24389.77|24472.67|24392.67|24472.67|24392.67|24469.52|24389.52|10
1733212080000|2024-12-03 07:48:00|24472.72|24392.72|24479.22|24399.22|24480.23|24400.23|24472.72|24392.72|10
1733212090000|2024-12-03 07:48:10|24479.09|24399.09|24478.86|24398.86|24480.05|24400.05|24478.86|24398.86|9
1733212100000|2024-12-03 07:48:20|24478.7|24398.7|24483.39|24403.39|24483.39|24403.39|24478.15|24398.15|10
1733212110000|2024-12-03 07:48:30|24482.69|24402.69|24478.65|24398.65|24482.69|24402.69|24477.65|24397.65|10
1733212120000|2024-12-03 07:48:40|24478.07|24398.07|24478.48|24398.48|24478.9|24398.9|24477.6|24397.6|10
1733212130000|2024-12-03 07:48:50|24478.1|24398.1|24479.69|24399.69|24481.07|24401.07|24478.1|24398.1|10
1733212140000|2024-12-03 07:49:00|24480.79|24400.79|24482.95|24402.95|24483.07|24403.07|24480.79|24400.79|10
1733212150000|2024-12-03 07:49:10|24483.5|24403.5|24485.98|24405.98|24485.98|24405.98|24483.24|24403.24|10
1733212160000|2024-12-03 07:49:20|24486.07|24406.07|24485.76|24405.76|24488.21|24408.21|24485.76|24405.76|10
1733212170000|2024-12-03 07:49:30|24486.87|24406.87|24489.62|24409.62|24489.62|24409.62|24486.84|24406.84|10
1733212180000|2024-12-03 07:49:40|24489.77|24409.77|24493.44|24413.44|24493.56|24413.56|24489.77|24409.77|10
1733212190000|2024-12-03 07:49:50|24492.49|24412.49|24491.91|24411.91|24492.85|24412.85|24491.91|24411.91|10
1733212200000|2024-12-03 07:50:00|24490.01|24410.01|24488.64|24408.64|24490.01|24410.01|24486.51|24406.51|10
1733212210000|2024-12-03 07:50:10|24488.81|24408.81|24487.22|24407.22|24489.17|24409.17|24486.63|24406.63|10
1733212220000|2024-12-03 07:50:20|24486.82|24406.82|24486.83|24406.83|24489.02|24409.02|24486.18|24406.18|10
1733212230000|2024-12-03 07:50:30|24486.72|24406.72|24487.77|24407.77|24488.89|24408.89|24485.8|24405.8|10
1733212240000|2024-12-03 07:50:40|24488.61|24408.61|24485.75|24405.75|24488.61|24408.61|24485.75|24405.75|10
1733212250000|2024-12-03 07:50:50|24485.87|24405.87|24481.34|24401.34|24485.87|24405.87|24481.34|24401.34|10
1733212260000|2024-12-03 07:51:00|24479.42|24399.42|24474.75|24394.75|24479.42|24399.42|24474.75|24394.75|10
1733212270000|2024-12-03 07:51:10|24474.73|24394.73|24472.42|24392.42|24475.89|24395.89|24472.42|24392.42|10
1733212280000|2024-12-03 07:51:20|24472.56|24392.56|24467.15|24387.15|24473.68|24393.68|24467.15|24387.15|10
1733212290000|2024-12-03 07:51:30|24467.02|24387.02|24467.13|24387.13|24467.13|24387.13|24464.73|24384.73|10
1733212300000|2024-12-03 07:51:40|24467.14|24387.14|24473.41|24393.41|24473.41|24393.41|24467.14|24387.14|10
1733212310000|2024-12-03 07:51:50|24473.79|24393.79|24470.29|24390.29|24473.98|24393.98|24470.29|24390.29|10
1733212320000|2024-12-03 07:52:00|24468.71|24388.71|24465.71|24385.71|24469.49|24389.49|24465.71|24385.71|10
1733212330000|2024-12-03 07:52:10|24466.98|24386.98|24465.58|24385.58|24469.45|24389.45|24465.28|24385.28|10
1733212340000|2024-12-03 07:52:20|24465.64|24385.64|24466.15|24386.15|24466.15|24386.15|24464.06|24384.06|10
1733212350000|2024-12-03 07:52:30|24467.11|24387.11|24465.74|24385.74|24467.11|24387.11|24465.46|24385.46|10
1733212360000|2024-12-03 07:52:40|24465.8|24385.8|24469.03|24389.03|24469.03|24389.03|24465.67|24385.67|10
1733212370000|2024-12-03 07:52:50|24469.3|24389.3|24473.71|24393.71|24473.71|24393.71|24469.2|24389.2|10
1733212380000|2024-12-03 07:53:00|24473.6|24393.6|24474.81|24394.81|24476.97|24396.97|24473.6|24393.6|9
1733212390000|2024-12-03 07:53:10|24474.89|24394.89|24473.35|24393.35|24474.89|24394.89|24473.03|24393.03|10
1733212400000|2024-12-03 07:53:20|24473.41|24393.41|24475.06|24395.06|24475.06|24395.06|24473.01|24393.01|10
1733212410000|2024-12-03 07:53:30|24475.35|24395.35|24474.49|24394.49|24475.35|24395.35|24474.38|24394.38|8
1733212420000|2024-12-03 07:53:40|24473.88|24393.88|24471.14|24391.14|24474.1|24394.1|24471.14|24391.14|9
1733212430000|2024-12-03 07:53:50|24472.07|24392.07|24476.18|24396.18|24476.18|24396.18|24472.07|24392.07|10
1733212440000|2024-12-03 07:54:00|24475.83|24395.83|24477.94|24397.94|24480.11|24400.11|24475.83|24395.83|10
1733212450000|2024-12-03 07:54:10|24477.41|24397.41|24473.32|24393.32|24477.41|24397.41|24473.32|24393.32|10
1733212460000|2024-12-03 07:54:20|24472.58|24392.58|24476.52|24396.52|24476.52|24396.52|24472.32|24392.32|9
1733212470000|2024-12-03 07:54:30|24476.8|24396.8|24478.72|24398.72|24479.39|24399.39|24476.7|24396.7|10
1733212480000|2024-12-03 07:54:40|24478.32|24398.32|24476.35|24396.35|24478.32|24398.32|24476.31|24396.31|10
1733212490000|2024-12-03 07:54:50|24476.62|24396.62|24479.74|24399.74|24479.74|24399.74|24474.84|24394.84|10
1733212500000|2024-12-03 07:55:00|24480.04|24400.04|24482.81|24402.81|24482.81|24402.81|24480.04|24400.04|10
1733212510000|2024-12-03 07:55:10|24482.97|24402.97|24481.74|24401.74|24485.25|24405.25|24481.74|24401.74|10
1733212520000|2024-12-03 07:55:20|24482.42|24402.42|24484.86|24404.86|24484.86|24404.86|24481.38|24401.38|10
1733212530000|2024-12-03 07:55:30|24485.22|24405.22|24486.52|24406.52|24486.52|24406.52|24484.77|24404.77|10
1733212540000|2024-12-03 07:55:40|24486.92|24406.92|24492.41|24412.41|24492.41|24412.41|24486.92|24406.92|10
1733212550000|2024-12-03 07:55:50|24492.19|24412.19|24492.91|24412.91|24493.73|24413.73|24492.19|24412.19|10
1733212560000|2024-12-03 07:56:00|24492.8|24412.8|24492.84|24412.84|24492.84|24412.84|24491.17|24411.17|10
1733212570000|2024-12-03 07:56:10|24492.92|24412.92|24491.69|24411.69|24492.98|24412.98|24491.69|24411.69|9
1733212580000|2024-12-03 07:56:20|24494.74|24414.74|24497.96|24417.96|24498.18|24418.18|24494.74|24414.74|10
1733212590000|2024-12-03 07:56:30|24498.18|24418.18|24501.15|24421.15|24501.76|24421.76|24498.18|24418.18|10
1733212600000|2024-12-03 07:56:40|24501.03|24421.03|24503.27|24423.27|24503.27|24423.27|24501.03|24421.03|10
1733212610000|2024-12-03 07:56:50|24504.33|24424.33|24504.98|24424.98|24505.62|24425.62|24504.33|24424.33|10
1733212620000|2024-12-03 07:57:00|24504.91|24424.91|24505.19|24425.19|24505.19|24425.19|24502.94|24422.94|10
1733212630000|2024-12-03 07:57:10|24505|24425|24505.51|24425.51|24505.54|24425.54|24504.59|24424.59|10
1733212640000|2024-12-03 07:57:20|24505.07|24425.07|24504.95|24424.95|24505.16|24425.16|24503.79|24423.79|10
1733212650000|2024-12-03 07:57:30|24506.24|24426.24|24508.89|24428.89|24509.96|24429.96|24506.24|24426.24|10
1733212660000|2024-12-03 07:57:40|24508.68|24428.68|24510.46|24430.46|24511.24|24431.24|24508.68|24428.68|10
1733212670000|2024-12-03 07:57:50|24511.21|24431.21|24516.64|24436.64|24516.64|24436.64|24511.21|24431.21|10
1733212680000|2024-12-03 07:58:00|24516.76|24436.76|24519.36|24439.36|24519.36|24439.36|24516.36|24436.36|10
1733212690000|2024-12-03 07:58:10|24519.45|24439.45|24523.01|24443.01|24523.06|24443.06|24519.45|24439.45|10
1733212700000|2024-12-03 07:58:20|24522.83|24442.83|24527.27|24447.27|24527.27|24447.27|24522.83|24442.83|10
1733212710000|2024-12-03 07:58:30|24527.68|24447.68|24532.06|24452.06|24532.06|24452.06|24527.68|24447.68|10
1733212720000|2024-12-03 07:58:40|24533.61|24453.61|24537.81|24457.81|24537.81|24457.81|24533.61|24453.61|10
1733212730000|2024-12-03 07:58:50|24537.8|24457.8|24539.05|24459.05|24539.05|24459.05|24537.8|24457.8|9
1733212740000|2024-12-03 07:59:00|24539.08|24459.08|24540.59|24460.59|24540.59|24460.59|24539.08|24459.08|10
1733212750000|2024-12-03 07:59:10|24540.78|24460.78|24539.1|24459.1|24541.49|24461.49|24539.1|24459.1|10
1733212760000|2024-12-03 07:59:20|24538.16|24458.16|24539.45|24459.45|24540.03|24460.03|24537.94|24457.94|10
1733212770000|2024-12-03 07:59:30|24538.57|24458.57|24535.6|24455.6|24538.63|24458.63|24535.6|24455.6|10
1733212780000|2024-12-03 07:59:40|24534.46|24454.46|24533.97|24453.97|24534.46|24454.46|24532.15|24452.15|10
1733212790000|2024-12-03 07:59:50|24533.87|24453.87|24529.78|24449.78|24533.87|24453.87|24529.78|24449.78|10
1733212800000|2024-12-03 08:00:00|24528.91|24448.91|24528.83|24448.83|24531.37|24451.37|24528.83|24448.83|10
1733212810000|2024-12-03 08:00:10|24529.51|24449.51|24529.66|24449.66|24530.23|24450.23|24529.51|24449.51|9
1733212820000|2024-12-03 08:00:20|24530.08|24450.08|24530.83|24450.83|24530.83|24450.83|24528.65|24448.65|10
1733212830000|2024-12-03 08:00:30|24531.07|24451.07|24538.03|24458.03|24538.79|24458.79|24530.55|24450.55|10
1733212840000|2024-12-03 08:00:40|24536.69|24456.69|24531.57|24451.57|24536.69|24456.69|24531.57|24451.57|10
1733212850000|2024-12-03 08:00:50|24529.95|24449.95|24530.89|24450.89|24530.89|24450.89|24529.03|24449.03|10
1733212860000|2024-12-03 08:01:00|24531.37|24451.37|24536.68|24456.68|24536.94|24456.94|24531.37|24451.37|10
1733212870000|2024-12-03 08:01:10|24536.3|24456.3|24535.45|24455.45|24536.83|24456.83|24532.5|24452.5|10
1733212880000|2024-12-03 08:01:20|24536.34|24456.34|24535.92|24455.92|24536.34|24456.34|24534.41|24454.41|10
1733212890000|2024-12-03 08:01:30|24535.8|24455.8|24539.49|24459.49|24541.02|24461.02|24535.8|24455.8|10
1733212900000|2024-12-03 08:01:40|24539.16|24459.16|24534.35|24454.35|24539.32|24459.32|24534.35|24454.35|10
1733212910000|2024-12-03 08:01:50|24532.25|24452.25|24536.98|24456.98|24536.98|24456.98|24532.25|24452.25|10
1733212920000|2024-12-03 08:02:00|24536.2|24456.2|24542.93|24462.93|24542.99|24462.99|24536.15|24456.15|10
1733212930000|2024-12-03 08:02:10|24542.92|24462.92|24545.9|24465.9|24548.18|24468.18|24542.92|24462.92|10
1733212940000|2024-12-03 08:02:20|24546.3|24466.3|24545.04|24465.04|24548.98|24468.98|24545.04|24465.04|10
1733212950000|2024-12-03 08:02:30|24544.83|24464.83|24540.59|24460.59|24544.83|24464.83|24540.53|24460.53|10
1733212960000|2024-12-03 08:02:40|24540.95|24460.95|24538.8|24458.8|24541.82|24461.82|24538.8|24458.8|10
1733212970000|2024-12-03 08:02:50|24539.15|24459.15|24539.61|24459.61|24539.81|24459.81|24539.12|24459.12|10
1733212980000|2024-12-03 08:03:00|24540.55|24460.55|24537.05|24457.05|24540.58|24460.58|24537.05|24457.05|10
1733212990000|2024-12-03 08:03:10|24536.5|24456.5|24534.87|24454.87|24536.5|24456.5|24534.87|24454.87|10
1733213000000|2024-12-03 08:03:20|24534.52|24454.52|24527.7|24447.7|24535.32|24455.32|24527.7|24447.7|10
1733213010000|2024-12-03 08:03:30|24526.09|24446.09|24524.06|24444.06|24526.09|24446.09|24524.06|24444.06|10
1733213020000|2024-12-03 08:03:40|24523.8|24443.8|24523.5|24443.5|24524.15|24444.15|24523.01|24443.01|10
1733213030000|2024-12-03 08:03:50|24523.35|24443.35|24525.97|24445.97|24525.97|24445.97|24522.28|24442.28|10
1733213040000|2024-12-03 08:04:00|24526.32|24446.32|24527.69|24447.69|24531.73|24451.73|24526.32|24446.32|10
1733213050000|2024-12-03 08:04:10|24527.87|24447.87|24519.22|24439.22|24528.05|24448.05|24519.22|24439.22|10
1733213060000|2024-12-03 08:04:20|24517.68|24437.68|24511.65|24431.65|24517.68|24437.68|24511.65|24431.65|10
1733213070000|2024-12-03 08:04:30|24511.88|24431.88|24513.85|24433.85|24514.2|24434.2|24511.88|24431.88|10
1733213080000|2024-12-03 08:04:40|24514.91|24434.91|24515.14|24435.14|24516.77|24436.77|24513.27|24433.27|10
1733213090000|2024-12-03 08:04:50|24515.33|24435.33|24512.39|24432.39|24515.91|24435.91|24511.57|24431.57|10
1733213100000|2024-12-03 08:05:00|24512.56|24432.56|24515.76|24435.76|24515.76|24435.76|24512.56|24432.56|10
1733213110000|2024-12-03 08:05:10|24516.52|24436.52|24523.34|24443.34|24524.8|24444.8|24516.52|24436.52|10
1733213120000|2024-12-03 08:05:20|24522.31|24442.31|24519.17|24439.17|24522.31|24442.31|24519.1|24439.1|10
1733213130000|2024-12-03 08:05:30|24519.04|24439.04|24529.75|24449.75|24530.82|24450.82|24518.84|24438.84|9
1733213140000|2024-12-03 08:05:40|24529.68|24449.68|24536.64|24456.64|24536.64|24456.64|24529.68|24449.68|10
1733213150000|2024-12-03 08:05:50|24536.54|24456.54|24539.76|24459.76|24541.09|24461.09|24536.54|24456.54|10
1733213160000|2024-12-03 08:06:00|24540.59|24460.59|24545.64|24465.64|24545.64|24465.64|24540.59|24460.59|10
1733213170000|2024-12-03 08:06:10|24546.79|24466.79|24552.18|24472.18|24552.18|24472.18|24546.79|24466.79|10
1733213180000|2024-12-03 08:06:20|24552.52|24472.52|24556.37|24476.37|24556.37|24476.37|24552.52|24472.52|9
1733213190000|2024-12-03 08:06:30|24556.15|24476.15|24558.84|24478.84|24558.84|24478.84|24555.17|24475.17|9
1733213200000|2024-12-03 08:06:40|24558.8|24478.8|24561.67|24481.67|24562.01|24482.01|24558.8|24478.8|10
1733213210000|2024-12-03 08:06:50|24562.17|24482.17|24564.65|24484.65|24564.65|24484.65|24562.17|24482.17|9
1733213220000|2024-12-03 08:07:00|24564.44|24484.44|24566.61|24486.61|24566.61|24486.61|24564.44|24484.44|10
1733213230000|2024-12-03 08:07:10|24566.41|24486.41|24571.74|24491.74|24572.38|24492.38|24565.84|24485.84|10
1733213240000|2024-12-03 08:07:20|24572.07|24492.07|24580.08|24500.08|24580.08|24500.08|24572.07|24492.07|10
1733213250000|2024-12-03 08:07:30|24580.33|24500.33|24583.85|24503.85|24583.85|24503.85|24580.33|24500.33|10
1733213260000|2024-12-03 08:07:40|24584.48|24504.48|24586.94|24506.94|24587.11|24507.11|24583.87|24503.87|10
1733213270000|2024-12-03 08:07:50|24586.83|24506.83|24588.41|24508.41|24588.49|24508.49|24586.83|24506.83|10
1733213280000|2024-12-03 08:08:00|24588.92|24508.92|24591.95|24511.95|24591.95|24511.95|24588.92|24508.92|10
1733213290000|2024-12-03 08:08:10|24592.15|24512.15|24594.94|24514.94|24594.94|24514.94|24591.55|24511.55|9
1733213300000|2024-12-03 08:08:20|24594.53|24514.53|24595.49|24515.49|24595.54|24515.54|24594.53|24514.53|10
1733213310000|2024-12-03 08:08:30|24599.87|24519.87|24610.58|24530.58|24610.58|24530.58|24599.87|24519.87|10
1733213320000|2024-12-03 08:08:40|24610.68|24530.68|24621.1|24541.1|24621.1|24541.1|24610.68|24530.68|10
1733213330000|2024-12-03 08:08:50|24621.94|24541.94|24624.72|24544.72|24624.72|24544.72|24621.94|24541.94|9
1733213340000|2024-12-03 08:09:00|24624.74|24544.74|24625.97|24545.97|24626.59|24546.59|24624.66|24544.66|10
1733213350000|2024-12-03 08:09:10|24626.41|24546.41|24634.15|24554.15|24634.15|24554.15|24626.34|24546.34|10
1733213360000|2024-12-03 08:09:20|24634.44|24554.44|24636.12|24556.12|24636.12|24556.12|24634.42|24554.42|10
1733213370000|2024-12-03 08:09:30|24636.34|24556.34|24638.12|24558.12|24642.79|24562.79|24636.24|24556.24|10
1733213380000|2024-12-03 08:09:40|24638.68|24558.68|24640.08|24560.08|24640.51|24560.51|24638.68|24558.68|10
1733213390000|2024-12-03 08:09:50|24641.3|24561.3|24638.2|24558.2|24641.93|24561.93|24638.2|24558.2|10
1733213400000|2024-12-03 08:10:00|24638.04|24558.04|24633.28|24553.28|24639.1|24559.1|24633.28|24553.28|10
1733213410000|2024-12-03 08:10:10|24634.07|24554.07|24628.24|24548.24|24634.07|24554.07|24628.24|24548.24|10
1733213420000|2024-12-03 08:10:20|24627.39|24547.39|24624.93|24544.93|24627.39|24547.39|24624.19|24544.19|10
1733213430000|2024-12-03 08:10:30|24625.27|24545.27|24622.77|24542.77|24625.65|24545.65|24622.47|24542.47|9
1733213440000|2024-12-03 08:10:40|24621.49|24541.49|24619.21|24539.21|24621.66|24541.66|24618.76|24538.76|10
1733213450000|2024-12-03 08:10:50|24618.94|24538.94|24616.31|24536.31|24618.94|24538.94|24616.31|24536.31|10
1733213460000|2024-12-03 08:11:00|24616.25|24536.25|24613.35|24533.35|24616.25|24536.25|24611.35|24531.35|10
1733213470000|2024-12-03 08:11:10|24614.43|24534.43|24613.51|24533.51|24615.99|24535.99|24613.51|24533.51|10
1733213480000|2024-12-03 08:11:20|24613.54|24533.54|24612.17|24532.17|24614.43|24534.43|24612.17|24532.17|10
1733213490000|2024-12-03 08:11:30|24611.84|24531.84|24609.85|24529.85|24612.72|24532.72|24609.29|24529.29|10
1733213500000|2024-12-03 08:11:40|24609.97|24529.97|24609.22|24529.22|24610.75|24530.75|24608.84|24528.84|10
1733213510000|2024-12-03 08:11:50|24609.33|24529.33|24601.43|24521.43|24609.33|24529.33|24601.43|24521.43|10
1733213520000|2024-12-03 08:12:00|24600.63|24520.63|24601.88|24521.88|24601.88|24521.88|24600.3|24520.3|10
1733213530000|2024-12-03 08:12:10|24602.05|24522.05|24603.69|24523.69|24604.19|24524.19|24601.77|24521.77|10
1733213540000|2024-12-03 08:12:20|24603.78|24523.78|24603.46|24523.46|24604.64|24524.64|24603.46|24523.46|10
1733213550000|2024-12-03 08:12:30|24603.36|24523.36|24604.05|24524.05|24604.61|24524.61|24603.36|24523.36|9
1733213560000|2024-12-03 08:12:40|24604.04|24524.04|24598.27|24518.27|24604.97|24524.97|24598.21|24518.21|10
1733213570000|2024-12-03 08:12:50|24598.08|24518.08|24592.59|24512.59|24598.08|24518.08|24592.59|24512.59|10
1733213580000|2024-12-03 08:13:00|24590.72|24510.72|24576.34|24496.34|24590.72|24510.72|24576.34|24496.34|10
1733213590000|2024-12-03 08:13:10|24576.53|24496.53|24576.73|24496.73|24578.05|24498.05|24575.1|24495.1|10
1733213600000|2024-12-03 08:13:20|24576.35|24496.35|24576.25|24496.25|24576.35|24496.35|24574.78|24494.78|10
1733213610000|2024-12-03 08:13:30|24576.3|24496.3|24577.53|24497.53|24578.73|24498.73|24576.3|24496.3|10
1733213620000|2024-12-03 08:13:40|24578.01|24498.01|24583.69|24503.69|24583.72|24503.72|24578.01|24498.01|10
1733213630000|2024-12-03 08:13:50|24583.24|24503.24|24580.5|24500.5|24583.24|24503.24|24580.5|24500.5|10
1733213640000|2024-12-03 08:14:00|24579.21|24499.21|24577.82|24497.82|24579.21|24499.21|24577.05|24497.05|10
1733213650000|2024-12-03 08:14:10|24578.74|24498.74|24575.84|24495.84|24578.74|24498.74|24575.1|24495.1|9
1733213660000|2024-12-03 08:14:20|24576.3|24496.3|24576.58|24496.58|24577.47|24497.47|24576.3|24496.3|9
1733213670000|2024-12-03 08:14:30|24577.42|24497.42|24577.81|24497.81|24580.64|24500.64|24577.42|24497.42|10
1733213680000|2024-12-03 08:14:40|24577.05|24497.05|24575.88|24495.88|24577.05|24497.05|24575.88|24495.88|10
1733213690000|2024-12-03 08:14:50|24575.74|24495.74|24575.64|24495.64|24576.01|24496.01|24575.25|24495.25|10
1733213700000|2024-12-03 08:15:00|24575.34|24495.34|24578.81|24498.81|24578.81|24498.81|24575.08|24495.08|10
1733213710000|2024-12-03 08:15:10|24579.52|24499.52|24586.49|24506.49|24586.49|24506.49|24579.52|24499.52|10
1733213720000|2024-12-03 08:15:20|24586.71|24506.71|24589.02|24509.02|24589.05|24509.05|24586.71|24506.71|10
1733213730000|2024-12-03 08:15:30|24588.65|24508.65|24589.71|24509.71|24591.52|24511.52|24588.65|24508.65|10
1733213740000|2024-12-03 08:15:40|24589.43|24509.43|24581.93|24501.93|24589.43|24509.43|24581.64|24501.64|10
1733213750000|2024-12-03 08:15:50|24581.7|24501.7|24585.99|24505.99|24585.99|24505.99|24581.68|24501.68|10
1733213760000|2024-12-03 08:16:00|24586.21|24506.21|24586.27|24506.27|24587.36|24507.36|24585.97|24505.97|10
1733213770000|2024-12-03 08:16:10|24585.72|24505.72|24579.6|24499.6|24585.72|24505.72|24579.6|24499.6|10
1733213780000|2024-12-03 08:16:20|24579.84|24499.84|24574.97|24494.97|24579.84|24499.84|24574.81|24494.81|10
1733213790000|2024-12-03 08:16:30|24574.83|24494.83|24565.57|24485.57|24574.83|24494.83|24565.57|24485.57|10
1733213800000|2024-12-03 08:16:40|24564.01|24484.01|24560.81|24480.81|24564.01|24484.01|24560.34|24480.34|10
1733213810000|2024-12-03 08:16:50|24561.21|24481.21|24566.99|24486.99|24566.99|24486.99|24559.04|24479.04|10
1733213820000|2024-12-03 08:17:00|24568.36|24488.36|24570.22|24490.22|24570.33|24490.33|24568.36|24488.36|10
1733213830000|2024-12-03 08:17:10|24570.17|24490.17|24572.84|24492.84|24573.65|24493.65|24570.17|24490.17|10
1733213840000|2024-12-03 08:17:20|24573.32|24493.32|24578.03|24498.03|24578.14|24498.14|24573.32|24493.32|10
1733213850000|2024-12-03 08:17:30|24577.66|24497.66|24578.84|24498.84|24578.84|24498.84|24577.47|24497.47|10
1733213860000|2024-12-03 08:17:40|24578.98|24498.98|24584.48|24504.48|24586.04|24506.04|24578.98|24498.98|10
1733213870000|2024-12-03 08:17:50|24584.94|24504.94|24582.93|24502.93|24584.94|24504.94|24582.93|24502.93|9
1733213880000|2024-12-03 08:18:00|24582.42|24502.42|24583.43|24503.43|24584.15|24504.15|24582.36|24502.36|10
1733213890000|2024-12-03 08:18:10|24583.63|24503.63|24587.87|24507.87|24587.87|24507.87|24583.63|24503.63|10
1733213900000|2024-12-03 08:18:20|24588.74|24508.74|24590.77|24510.77|24592.83|24512.83|24588.74|24508.74|10
1733213910000|2024-12-03 08:18:30|24590.24|24510.24|24584.39|24504.39|24590.24|24510.24|24584.39|24504.39|10
1733213920000|2024-12-03 08:18:40|24582.63|24502.63|24583.67|24503.67|24584.05|24504.05|24581.79|24501.79|10
1733213930000|2024-12-03 08:18:50|24584.16|24504.16|24581.43|24501.43|24584.24|24504.24|24581.11|24501.11|10
1733213940000|2024-12-03 08:19:00|24581.4|24501.4|24578.41|24498.41|24581.51|24501.51|24578.41|24498.41|10
1733213950000|2024-12-03 08:19:10|24577.5|24497.5|24571.88|24491.88|24577.5|24497.5|24571.53|24491.53|10
1733213960000|2024-12-03 08:19:20|24572.19|24492.19|24572|24492|24572.28|24492.28|24571.54|24491.54|10
1733213970000|2024-12-03 08:19:30|24571.45|24491.45|24568.45|24488.45|24571.45|24491.45|24568.01|24488.01|10
1733213980000|2024-12-03 08:19:40|24568.8|24488.8|24569.19|24489.19|24569.31|24489.31|24567.98|24487.98|10
1733213990000|2024-12-03 08:19:50|24569.09|24489.09|24566.61|24486.61|24569.53|24489.53|24566.61|24486.61|10
1733214000000|2024-12-03 08:20:00|24566.96|24486.96|24569.11|24489.11|24569.11|24489.11|24566.88|24486.88|10
1733214010000|2024-12-03 08:20:10|24569.59|24489.59|24571.3|24491.3|24572.1|24492.1|24568.74|24488.74|10
1733214020000|2024-12-03 08:20:20|24571.03|24491.03|24569.78|24489.78|24571.17|24491.17|24567.99|24487.99|10
1733214030000|2024-12-03 08:20:30|24569.74|24489.74|24567.89|24487.89|24569.82|24489.82|24567.89|24487.89|10
1733214040000|2024-12-03 08:20:40|24567.72|24487.72|24566.02|24486.02|24567.83|24487.83|24566.02|24486.02|10
1733214050000|2024-12-03 08:20:50|24565.83|24485.83|24569.33|24489.33|24569.33|24489.33|24565.04|24485.04|10
1733214060000|2024-12-03 08:21:00|24569.59|24489.59|24570.47|24490.47|24571.62|24491.62|24569.39|24489.39|10
1733214070000|2024-12-03 08:21:10|24570.21|24490.21|24574.5|24494.5|24574.5|24494.5|24570.21|24490.21|10
1733214080000|2024-12-03 08:21:20|24574.47|24494.47|24578.7|24498.7|24578.7|24498.7|24572.85|24492.85|10
1733214090000|2024-12-03 08:21:30|24579.78|24499.78|24582.56|24502.56|24582.56|24502.56|24579.78|24499.78|10
1733214100000|2024-12-03 08:21:40|24582.58|24502.58|24588.07|24508.07|24588.07|24508.07|24582.58|24502.58|10
1733214110000|2024-12-03 08:21:50|24588.73|24508.73|24589.63|24509.63|24589.97|24509.97|24588.73|24508.73|10
1733214120000|2024-12-03 08:22:00|24588.55|24508.55|24585.75|24505.75|24588.55|24508.55|24584.56|24504.56|10
1733214130000|2024-12-03 08:22:10|24587.05|24507.05|24587.21|24507.21|24588.69|24508.69|24586.73|24506.73|10
1733214140000|2024-12-03 08:22:20|24586.74|24506.74|24582.26|24502.26|24587.02|24507.02|24582.26|24502.26|10
1733214150000|2024-12-03 08:22:30|24581.68|24501.68|24580.13|24500.13|24581.68|24501.68|24577.97|24497.97|10
1733214160000|2024-12-03 08:22:40|24581.11|24501.11|24580.7|24500.7|24582.07|24502.07|24580.65|24500.65|10
1733214170000|2024-12-03 08:22:50|24580.29|24500.29|24578.74|24498.74|24580.29|24500.29|24577.24|24497.24|10
1733214180000|2024-12-03 08:23:00|24579.99|24499.99|24579.09|24499.09|24581.34|24501.34|24578.36|24498.36|10
1733214190000|2024-12-03 08:23:10|24579.05|24499.05|24581.45|24501.45|24581.79|24501.79|24579.05|24499.05|10
1733214200000|2024-12-03 08:23:20|24580.69|24500.69|24580.08|24500.08|24580.69|24500.69|24578.96|24498.96|10
1733214210000|2024-12-03 08:23:30|24580.13|24500.13|24582.86|24502.86|24583.88|24503.88|24579.77|24499.77|10
1733214220000|2024-12-03 08:23:40|24582.64|24502.64|24581.97|24501.97|24582.89|24502.89|24581.97|24501.97|10
1733214230000|2024-12-03 08:23:50|24581.21|24501.21|24579.8|24499.8|24581.3|24501.3|24579.8|24499.8|10
1733214240000|2024-12-03 08:24:00|24579.48|24499.48|24583.48|24503.48|24583.48|24503.48|24579.18|24499.18|10
1733214250000|2024-12-03 08:24:10|24585.18|24505.18|24590.71|24510.71|24590.71|24510.71|24585.18|24505.18|10
1733214260000|2024-12-03 08:24:20|24591.3|24511.3|24588.89|24508.89|24591.9|24511.9|24588.89|24508.89|10
1733214270000|2024-12-03 08:24:30|24587.88|24507.88|24584.18|24504.18|24587.88|24507.88|24584.18|24504.18|10
1733214280000|2024-12-03 08:24:40|24584.49|24504.49|24586.85|24506.85|24588.25|24508.25|24584.49|24504.49|10
1733214290000|2024-12-03 08:24:50|24586.81|24506.81|24587.22|24507.22|24587.54|24507.54|24586.03|24506.03|10
1733214300000|2024-12-03 08:25:00|24587.99|24507.99|24587.45|24507.45|24590.12|24510.12|24587.45|24507.45|10
1733214310000|2024-12-03 08:25:10|24587.13|24507.13|24580.51|24500.51|24587.13|24507.13|24580.51|24500.51|10
1733214320000|2024-12-03 08:25:20|24579.83|24499.83|24581.96|24501.96|24582.4|24502.4|24577.54|24497.54|10
1733214330000|2024-12-03 08:25:30|24581.92|24501.92|24583.05|24503.05|24583.05|24503.05|24579.89|24499.89|10
1733214340000|2024-12-03 08:25:40|24583.72|24503.72|24587.95|24507.95|24587.95|24507.95|24583.72|24503.72|10
1733214350000|2024-12-03 08:25:50|24587.89|24507.89|24588.17|24508.17|24588.17|24508.17|24586.75|24506.75|9
1733214360000|2024-12-03 08:26:00|24589.34|24509.34|24584.23|24504.23|24589.34|24509.34|24584.23|24504.23|10
1733214370000|2024-12-03 08:26:10|24584.16|24504.16|24582.24|24502.24|24584.16|24504.16|24581.76|24501.76|10
1733214380000|2024-12-03 08:26:20|24582.12|24502.12|24580.45|24500.45|24582.12|24502.12|24578.93|24498.93|10
1733214390000|2024-12-03 08:26:30|24580.97|24500.97|24583.16|24503.16|24583.91|24503.91|24580.97|24500.97|10
1733214400000|2024-12-03 08:26:40|24583.37|24503.37|24581.11|24501.11|24583.37|24503.37|24581.11|24501.11|10
1733214410000|2024-12-03 08:26:50|24580.92|24500.92|24576.26|24496.26|24581.16|24501.16|24576.26|24496.26|10
1733214420000|2024-12-03 08:27:00|24576.52|24496.52|24578.93|24498.93|24579.15|24499.15|24576.52|24496.52|10
1733214430000|2024-12-03 08:27:10|24579.16|24499.16|24587.36|24507.36|24587.36|24507.36|24578.88|24498.88|10
1733214440000|2024-12-03 08:27:20|24587.3|24507.3|24582.9|24502.9|24587.55|24507.55|24582.9|24502.9|10
1733214450000|2024-12-03 08:27:30|24582.42|24502.42|24584.99|24504.99|24584.99|24504.99|24581.68|24501.68|10
1733214460000|2024-12-03 08:27:40|24585.08|24505.08|24593.14|24513.14|24593.14|24513.14|24585.08|24505.08|10
1733214470000|2024-12-03 08:27:50|24593.5|24513.5|24592.5|24512.5|24594.33|24514.33|24591.77|24511.77|10
1733214480000|2024-12-03 08:28:00|24592.71|24512.71|24590.05|24510.05|24595.81|24515.81|24590.05|24510.05|10
1733214490000|2024-12-03 08:28:10|24590.8|24510.8|24591.28|24511.28|24591.28|24511.28|24587.21|24507.21|10
1733214500000|2024-12-03 08:28:20|24591.53|24511.53|24589.73|24509.73|24592.5|24512.5|24589.73|24509.73|10
1733214510000|2024-12-03 08:28:30|24588.89|24508.89|24592.31|24512.31|24593.85|24513.85|24588.89|24508.89|10
1733214520000|2024-12-03 08:28:40|24592.5|24512.5|24597.62|24517.62|24597.62|24517.62|24592.5|24512.5|10
1733214530000|2024-12-03 08:28:50|24597.55|24517.55|24595.54|24515.54|24598.65|24518.65|24595.54|24515.54|10
1733214540000|2024-12-03 08:29:00|24595.47|24515.47|24594.44|24514.44|24595.7|24515.7|24594.44|24514.44|10
1733214550000|2024-12-03 08:29:10|24594.3|24514.3|24592.74|24512.74|24594.3|24514.3|24592.74|24512.74|9
1733214560000|2024-12-03 08:29:20|24592.69|24512.69|24590.07|24510.07|24592.69|24512.69|24589.89|24509.89|10
1733214570000|2024-12-03 08:29:30|24590.38|24510.38|24588.43|24508.43|24590.75|24510.75|24588.38|24508.38|9
1733214580000|2024-12-03 08:29:40|24588.31|24508.31|24589.57|24509.57|24589.82|24509.82|24587.56|24507.56|10
1733214590000|2024-12-03 08:29:50|24589.18|24509.18|24587.01|24507.01|24589.53|24509.53|24587.01|24507.01|10
1733214600000|2024-12-03 08:30:00|24586.82|24506.82|24586.25|24506.25|24587.14|24507.14|24585.92|24505.92|10
1733214610000|2024-12-03 08:30:10|24585.9|24505.9|24590.6|24510.6|24590.6|24510.6|24585.74|24505.74|10
1733214620000|2024-12-03 08:30:20|24591.55|24511.55|24591.56|24511.56|24592.18|24512.18|24589.37|24509.37|10
1733214630000|2024-12-03 08:30:30|24591.02|24511.02|24592.18|24512.18|24592.62|24512.62|24590.98|24510.98|10
1733214640000|2024-12-03 08:30:40|24592.54|24512.54|24589.12|24509.12|24593.31|24513.31|24589.12|24509.12|10
1733214650000|2024-12-03 08:30:50|24588.53|24508.53|24578.93|24498.93|24588.53|24508.53|24578.93|24498.93|10
1733214660000|2024-12-03 08:31:00|24577.86|24497.86|24577.5|24497.5|24577.86|24497.86|24574.8|24494.8|10
1733214670000|2024-12-03 08:31:10|24578.13|24498.13|24580.24|24500.24|24582.92|24502.92|24578.13|24498.13|10
1733214680000|2024-12-03 08:31:20|24580.07|24500.07|24574.83|24494.83|24580.85|24500.85|24574.83|24494.83|10
1733214690000|2024-12-03 08:31:30|24574.48|24494.48|24563.02|24483.02|24574.48|24494.48|24563.02|24483.02|10
1733214700000|2024-12-03 08:31:40|24562.24|24482.24|24559.1|24479.1|24563.26|24483.26|24559.1|24479.1|10
1733214710000|2024-12-03 08:31:50|24558.17|24478.17|24553.94|24473.94|24558.17|24478.17|24553.77|24473.77|10
1733214720000|2024-12-03 08:32:00|24553.61|24473.61|24553.76|24473.76|24555.4|24475.4|24553.28|24473.28|10
1733214730000|2024-12-03 08:32:10|24554.96|24474.96|24557.34|24477.34|24557.34|24477.34|24554.88|24474.88|10
1733214740000|2024-12-03 08:32:20|24556.89|24476.89|24557.6|24477.6|24560.03|24480.03|24556.89|24476.89|10
1733214750000|2024-12-03 08:32:30|24556.75|24476.75|24567.51|24487.51|24567.51|24487.51|24556.64|24476.64|10
1733214760000|2024-12-03 08:32:40|24568.19|24488.19|24582.41|24502.41|24582.41|24502.41|24568.19|24488.19|10
1733214770000|2024-12-03 08:32:50|24584.45|24504.45|24585.07|24505.07|24585.99|24505.99|24583.94|24503.94|10
1733214780000|2024-12-03 08:33:00|24584.76|24504.76|24578.21|24498.21|24584.76|24504.76|24578.21|24498.21|10
1733214790000|2024-12-03 08:33:10|24576.26|24496.26|24571.35|24491.35|24576.26|24496.26|24568.81|24488.81|10
1733214800000|2024-12-03 08:33:20|24570.11|24490.11|24556.87|24476.87|24570.11|24490.11|24556.87|24476.87|10
1733214810000|2024-12-03 08:33:30|24554.79|24474.79|24554.36|24474.36|24554.79|24474.79|24553.59|24473.59|10
1733214820000|2024-12-03 08:33:40|24554.38|24474.38|24549.36|24469.36|24554.38|24474.38|24548.56|24468.56|10
1733214830000|2024-12-03 08:33:50|24549.39|24469.39|24552.54|24472.54|24552.69|24472.69|24549.39|24469.39|10
1733214840000|2024-12-03 08:34:00|24554.25|24474.25|24557.14|24477.14|24557.14|24477.14|24554|24474|10
1733214850000|2024-12-03 08:34:10|24556.33|24476.33|24554.67|24474.67|24556.33|24476.33|24554.49|24474.49|10
1733214860000|2024-12-03 08:34:20|24556.72|24476.72|24554.53|24474.53|24556.72|24476.72|24554.07|24474.07|10
1733214870000|2024-12-03 08:34:30|24554.24|24474.24|24558.08|24478.08|24558.29|24478.29|24554.24|24474.24|10
1733214880000|2024-12-03 08:34:40|24557.66|24477.66|24555.75|24475.75|24558.18|24478.18|24555.75|24475.75|10
1733214890000|2024-12-03 08:34:50|24555.71|24475.71|24556.31|24476.31|24556.49|24476.49|24554.95|24474.95|10
1733214900000|2024-12-03 08:35:00|24556.17|24476.17|24547.57|24467.57|24556.99|24476.99|24547.57|24467.57|10
1733214910000|2024-12-03 08:35:10|24547.34|24467.34|24535.85|24455.85|24547.34|24467.34|24533.72|24453.72|10
1733214920000|2024-12-03 08:35:20|24537.04|24457.04|24537.24|24457.24|24539.86|24459.86|24536.85|24456.85|10
1733214930000|2024-12-03 08:35:30|24538.08|24458.08|24539.9|24459.9|24541.62|24461.62|24538.08|24458.08|10
1733214940000|2024-12-03 08:35:40|24538.79|24458.79|24530.19|24450.19|24538.79|24458.79|24530.19|24450.19|10
1733214950000|2024-12-03 08:35:50|24529.16|24449.16|24521.3|24441.3|24529.16|24449.16|24521.29|24441.29|10
1733214960000|2024-12-03 08:36:00|24520.98|24440.98|24516.21|24436.21|24520.98|24440.98|24515.87|24435.87|10
1733214970000|2024-12-03 08:36:10|24496.96|24416.96|24490.65|24410.65|24497.98|24417.98|24490.34|24410.34|10
1733214980000|2024-12-03 08:36:20|24489.59|24409.59|24486.83|24406.83|24489.59|24409.59|24485.83|24405.83|10
1733214990000|2024-12-03 08:36:30|24486.19|24406.19|24484.39|24404.39|24486.19|24406.19|24482.18|24402.18|9
1733215000000|2024-12-03 08:36:40|24482.68|24402.68|24483.01|24403.01|24483.03|24403.03|24482.29|24402.29|10
1733215010000|2024-12-03 08:36:50|24483.27|24403.27|24481.11|24401.11|24483.27|24403.27|24481.11|24401.11|10
1733215020000|2024-12-03 08:37:00|24481.09|24401.09|24482.55|24402.55|24482.55|24402.55|24479.36|24399.36|9
1733215030000|2024-12-03 08:37:10|24480.7|24400.7|24475.85|24395.85|24480.7|24400.7|24475.85|24395.85|10
1733215040000|2024-12-03 08:37:20|24475.88|24395.88|24475.18|24395.18|24476.03|24396.03|24475.1|24395.1|9
1733215050000|2024-12-03 08:37:30|24474.34|24394.34|24467.29|24387.29|24474.34|24394.34|24466.96|24386.96|10
1733215060000|2024-12-03 08:37:40|24467.52|24387.52|24472.17|24392.17|24472.22|24392.22|24467.52|24387.52|10
1733215070000|2024-12-03 08:37:50|24473.77|24393.77|24477.05|24397.05|24477.14|24397.14|24473.77|24393.77|10
1733215080000|2024-12-03 08:38:00|24477.92|24397.92|24479.88|24399.88|24480.88|24400.88|24477.44|24397.44|10
1733215090000|2024-12-03 08:38:10|24478.87|24398.87|24483.6|24403.6|24483.6|24403.6|24478.87|24398.87|10
1733215100000|2024-12-03 08:38:20|24483.98|24403.98|24491.09|24411.09|24491.09|24411.09|24483.98|24403.98|10
1733215110000|2024-12-03 08:38:30|24490.29|24410.29|24492.5|24412.5|24492.55|24412.55|24490.29|24410.29|10
1733215120000|2024-12-03 08:38:40|24493.78|24413.78|24501.2|24421.2|24501.2|24421.2|24493.78|24413.78|10
1733215130000|2024-12-03 08:38:50|24501.68|24421.68|24503.7|24423.7|24503.7|24423.7|24500.72|24420.72|10
1733215140000|2024-12-03 08:39:00|24504.1|24424.1|24505.05|24425.05|24505.18|24425.18|24501.86|24421.86|10
1733215150000|2024-12-03 08:39:10|24504.82|24424.82|24502.64|24422.64|24505.43|24425.43|24502.64|24422.64|10
1733215160000|2024-12-03 08:39:20|24502.47|24422.47|24516.01|24436.01|24519.02|24439.02|24502.31|24422.31|10
1733215170000|2024-12-03 08:39:30|24515.57|24435.57|24514.21|24434.21|24515.57|24435.57|24513.08|24433.08|10
1733215180000|2024-12-03 08:39:40|24514.47|24434.47|24511.42|24431.42|24516.36|24436.36|24511.42|24431.42|9
1733215190000|2024-12-03 08:39:50|24510.83|24430.83|24507.49|24427.49|24510.83|24430.83|24506.86|24426.86|10
1733215200000|2024-12-03 08:40:00|24507.8|24427.8|24503.42|24423.42|24507.8|24427.8|24502.92|24422.92|10
1733215210000|2024-12-03 08:40:10|24502.18|24422.18|24501.52|24421.52|24502.62|24422.62|24499.25|24419.25|10
1733215220000|2024-12-03 08:40:20|24502.01|24422.01|24503.87|24423.87|24503.87|24423.87|24501.68|24421.68|10
1733215230000|2024-12-03 08:40:30|24504.04|24424.04|24505.22|24425.22|24506.81|24426.81|24504.04|24424.04|10
1733215240000|2024-12-03 08:40:40|24504.68|24424.68|24505.51|24425.51|24505.66|24425.66|24504.53|24424.53|10
1733215250000|2024-12-03 08:40:50|24505.47|24425.47|24504.85|24424.85|24506.18|24426.18|24504.01|24424.01|10
1733215260000|2024-12-03 08:41:00|24504.93|24424.93|24514.86|24434.86|24514.86|24434.86|24504.93|24424.93|10
1733215270000|2024-12-03 08:41:10|24515.96|24435.96|24521.4|24441.4|24521.4|24441.4|24515.96|24435.96|10
1733215280000|2024-12-03 08:41:20|24522|24442|24531.45|24451.45|24531.45|24451.45|24522|24442|10
1733215290000|2024-12-03 08:41:30|24531.05|24451.05|24528.24|24448.24|24531.05|24451.05|24527.51|24447.51|10
1733215300000|2024-12-03 08:41:40|24528.01|24448.01|24525.84|24445.84|24528.01|24448.01|24525.84|24445.84|9
1733215310000|2024-12-03 08:41:50|24525.75|24445.75|24521.16|24441.16|24525.75|24445.75|24520.33|24440.33|10
1733215320000|2024-12-03 08:42:00|24520.38|24440.38|24513.18|24433.18|24520.38|24440.38|24513.18|24433.18|10
1733215330000|2024-12-03 08:42:10|24511.29|24431.29|24507.91|24427.91|24511.29|24431.29|24507.91|24427.91|10
1733215340000|2024-12-03 08:42:20|24507.69|24427.69|24510.67|24430.67|24511.35|24431.35|24507.69|24427.69|10
1733215350000|2024-12-03 08:42:30|24510.49|24430.49|24514.18|24434.18|24514.39|24434.39|24510.49|24430.49|10
1733215360000|2024-12-03 08:42:40|24514.06|24434.06|24514.21|24434.21|24515.23|24435.23|24513.56|24433.56|10
1733215370000|2024-12-03 08:42:50|24514.25|24434.25|24518.41|24438.41|24518.41|24438.41|24514.13|24434.13|10
1733215380000|2024-12-03 08:43:00|24518.66|24438.66|24517.28|24437.28|24518.66|24438.66|24516.71|24436.71|10
1733215390000|2024-12-03 08:43:10|24517.51|24437.51|24514.05|24434.05|24518.75|24438.75|24514.05|24434.05|10
1733215400000|2024-12-03 08:43:20|24514.01|24434.01|24511.21|24431.21|24514.01|24434.01|24511.21|24431.21|10
1733215410000|2024-12-03 08:43:30|24509.53|24429.53|24508.03|24428.03|24509.53|24429.53|24507.04|24427.04|10
1733215420000|2024-12-03 08:43:40|24508.09|24428.09|24508.09|24428.09|24509.33|24429.33|24507.95|24427.95|10
1733215430000|2024-12-03 08:43:50|24507.31|24427.31|24510.66|24430.66|24510.66|24430.66|24507.31|24427.31|10
1733215440000|2024-12-03 08:44:00|24510.52|24430.52|24511.56|24431.56|24512.37|24432.37|24509.87|24429.87|10
1733215450000|2024-12-03 08:44:10|24511.33|24431.33|24516.64|24436.64|24516.75|24436.75|24511.33|24431.33|10
1733215460000|2024-12-03 08:44:20|24516.25|24436.25|24514.96|24434.96|24516.25|24436.25|24513.6|24433.6|10
1733215470000|2024-12-03 08:44:30|24515.46|24435.46|24520.96|24440.96|24520.96|24440.96|24515.28|24435.28|10
1733215480000|2024-12-03 08:44:40|24520.88|24440.88|24526.78|24446.78|24526.78|24446.78|24520.88|24440.88|10
1733215490000|2024-12-03 08:44:50|24527.73|24447.73|24525.45|24445.45|24527.73|24447.73|24525.28|24445.28|10
1733215500000|2024-12-03 08:45:00|24525.48|24445.48|24523.35|24443.35|24526.18|24446.18|24523.35|24443.35|10
1733215510000|2024-12-03 08:45:10|24523.1|24443.1|24523.55|24443.55|24523.55|24443.55|24519.49|24439.49|10
1733215520000|2024-12-03 08:45:20|24523.73|24443.73|24520.26|24440.26|24523.73|24443.73|24520.26|24440.26|10
1733215530000|2024-12-03 08:45:30|24520.1|24440.1|24515.2|24435.2|24520.1|24440.1|24515.2|24435.2|10
1733215540000|2024-12-03 08:45:40|24515.13|24435.13|24511.93|24431.93|24515.13|24435.13|24511.93|24431.93|10
1733215550000|2024-12-03 08:45:50|24512|24432|24515.11|24435.11|24515.11|24435.11|24511.96|24431.96|10
1733215560000|2024-12-03 08:46:00|24515.3|24435.3|24513.76|24433.76|24515.62|24435.62|24513.76|24433.76|10
1733215570000|2024-12-03 08:46:10|24513.67|24433.67|24516.61|24436.61|24516.61|24436.61|24512.5|24432.5|10
1733215580000|2024-12-03 08:46:20|24519.28|24439.28|24522.64|24442.64|24522.91|24442.91|24519.28|24439.28|10
1733215590000|2024-12-03 08:46:30|24522.33|24442.33|24524.25|24444.25|24524.25|24444.25|24522.29|24442.29|9
1733215600000|2024-12-03 08:46:40|24524.07|24444.07|24524.16|24444.16|24525.21|24445.21|24523.16|24443.16|10
1733215610000|2024-12-03 08:46:50|24525|24445|24527.75|24447.75|24527.77|24447.77|24525|24445|10
1733215620000|2024-12-03 08:47:00|24527.68|24447.68|24528.9|24448.9|24530.7|24450.7|24527.68|24447.68|9
1733215630000|2024-12-03 08:47:10|24529.26|24449.26|24534.71|24454.71|24535.23|24455.23|24528.76|24448.76|10
1733215640000|2024-12-03 08:47:20|24534.76|24454.76|24533.4|24453.4|24536.36|24456.36|24533.4|24453.4|10
1733215650000|2024-12-03 08:47:30|24532.43|24452.43|24533.75|24453.75|24534.88|24454.88|24532.43|24452.43|10
1733215660000|2024-12-03 08:47:40|24533.45|24453.45|24532.89|24452.89|24534.09|24454.09|24532.66|24452.66|10
1733215670000|2024-12-03 08:47:50|24533.07|24453.07|24533.96|24453.96|24534.16|24454.16|24532.68|24452.68|10
1733215680000|2024-12-03 08:48:00|24532.83|24452.83|24519.31|24439.31|24532.83|24452.83|24519.31|24439.31|10
1733215690000|2024-12-03 08:48:10|24517.95|24437.95|24515.94|24435.94|24519.51|24439.51|24515.93|24435.93|10
1733215700000|2024-12-03 08:48:20|24515.21|24435.21|24515.19|24435.19|24515.21|24435.21|24512.91|24432.91|10
1733215710000|2024-12-03 08:48:30|24514.64|24434.64|24516.11|24436.11|24516.3|24436.3|24514.64|24434.64|10
1733215720000|2024-12-03 08:48:40|24516.03|24436.03|24529.02|24449.02|24529.02|24449.02|24515.76|24435.76|10
1733215730000|2024-12-03 08:48:50|24529.51|24449.51|24530.2|24450.2|24530.35|24450.35|24529.51|24449.51|7
1733215740000|2024-12-03 08:49:00|24530.21|24450.21|24527.9|24447.9|24530.35|24450.35|24527.9|24447.9|10
1733215750000|2024-12-03 08:49:10|24528.11|24448.11|24524.64|24444.64|24529.7|24449.7|24524.64|24444.64|10
1733215760000|2024-12-03 08:49:20|24524.56|24444.56|24526.99|24446.99|24526.99|24446.99|24522.45|24442.45|10
1733215770000|2024-12-03 08:49:30|24527.02|24447.02|24532.59|24452.59|24533.09|24453.09|24527.02|24447.02|9
1733215780000|2024-12-03 08:49:40|24528.91|24448.91|24525.34|24445.34|24529.88|24449.88|24525.34|24445.34|10
1733215790000|2024-12-03 08:49:50|24525.17|24445.17|24521.42|24441.42|24525.17|24445.17|24521.42|24441.42|10
1733215800000|2024-12-03 08:50:00|24520.56|24440.56|24525.04|24445.04|24525.45|24445.45|24520.43|24440.43|10
1733215810000|2024-12-03 08:50:10|24523.5|24443.5|24510.69|24430.69|24523.5|24443.5|24510.69|24430.69|10
1733215820000|2024-12-03 08:50:20|24505.95|24425.95|24506.71|24426.71|24506.71|24426.71|24504.44|24424.44|10
1733215830000|2024-12-03 08:50:30|24506.24|24426.24|24510.44|24430.44|24510.44|24430.44|24504.13|24424.13|10
1733215840000|2024-12-03 08:50:40|24512.13|24432.13|24521.63|24441.63|24521.63|24441.63|24512.13|24432.13|10
1733215850000|2024-12-03 08:50:50|24521.53|24441.53|24525.02|24445.02|24525.4|24445.4|24520.58|24440.58|10
1733215860000|2024-12-03 08:51:00|24525.92|24445.92|24521.2|24441.2|24526.29|24446.29|24520.08|24440.08|10
1733215870000|2024-12-03 08:51:10|24521.23|24441.23|24520.45|24440.45|24521.23|24441.23|24518.79|24438.79|10
1733215880000|2024-12-03 08:51:20|24520.81|24440.81|24521.69|24441.69|24523.73|24443.73|24520.81|24440.81|9
1733215890000|2024-12-03 08:51:30|24521.13|24441.13|24520.48|24440.48|24523.71|24443.71|24520.48|24440.48|9
1733215900000|2024-12-03 08:51:40|24520.79|24440.79|24519.98|24439.98|24521.23|24441.23|24519.12|24439.12|10
1733215910000|2024-12-03 08:51:50|24519.16|24439.16|24526.6|24446.6|24526.6|24446.6|24519.16|24439.16|10
1733215920000|2024-12-03 08:52:00|24526.72|24446.72|24523.87|24443.87|24527.57|24447.57|24523.5|24443.5|10
1733215930000|2024-12-03 08:52:10|24523.97|24443.97|24520.44|24440.44|24523.97|24443.97|24520.39|24440.39|10
1733215940000|2024-12-03 08:52:20|24520.19|24440.19|24518.13|24438.13|24520.19|24440.19|24516.34|24436.34|10
1733215950000|2024-12-03 08:52:30|24517.68|24437.68|24516.87|24436.87|24517.68|24437.68|24514.98|24434.98|10
1733215960000|2024-12-03 08:52:40|24517.08|24437.08|24517.65|24437.65|24517.99|24437.99|24516|24436|10
1733215970000|2024-12-03 08:52:50|24517.37|24437.37|24519.27|24439.27|24520.57|24440.57|24517.37|24437.37|10
1733215980000|2024-12-03 08:53:00|24520.2|24440.2|24520.4|24440.4|24522.04|24442.04|24520.2|24440.2|10
1733215990000|2024-12-03 08:53:10|24518.9|24438.9|24520|24440|24520.04|24440.04|24517.01|24437.01|10
1733216000000|2024-12-03 08:53:20|24519.62|24439.62|24520.56|24440.56|24520.84|24440.84|24519.62|24439.62|10
1733216010000|2024-12-03 08:53:30|24520.93|24440.93|24520.4|24440.4|24521.82|24441.82|24520.4|24440.4|10
1733216020000|2024-12-03 08:53:40|24520.11|24440.11|24517.78|24437.78|24520.11|24440.11|24516.86|24436.86|10
1733216030000|2024-12-03 08:53:50|24517.68|24437.68|24517.93|24437.93|24518.57|24438.57|24517.56|24437.56|10
1733216040000|2024-12-03 08:54:00|24517.52|24437.52|24517.9|24437.9|24518.75|24438.75|24517.52|24437.52|10
1733216050000|2024-12-03 08:54:10|24517.77|24437.77|24523.66|24443.66|24523.66|24443.66|24517.77|24437.77|10
1733216060000|2024-12-03 08:54:20|24524.11|24444.11|24535.19|24455.19|24535.19|24455.19|24524.11|24444.11|10
1733216070000|2024-12-03 08:54:30|24536.04|24456.04|24548.32|24468.32|24548.32|24468.32|24536.04|24456.04|10
1733216080000|2024-12-03 08:54:40|24548.75|24468.75|24554.84|24474.84|24555.46|24475.46|24548.75|24468.75|10
1733216090000|2024-12-03 08:54:50|24554.53|24474.53|24555.07|24475.07|24555.07|24475.07|24553.72|24473.72|9
1733216100000|2024-12-03 08:55:00|24556.62|24476.62|24560.28|24480.28|24560.28|24480.28|24556.62|24476.62|10
1733216110000|2024-12-03 08:55:10|24560|24480|24565.32|24485.32|24565.32|24485.32|24560|24480|10
1733216120000|2024-12-03 08:55:20|24565.6|24485.6|24567.87|24487.87|24567.87|24487.87|24564.84|24484.84|10
1733216130000|2024-12-03 08:55:30|24567.89|24487.89|24572.25|24492.25|24572.25|24492.25|24567.89|24487.89|10
1733216140000|2024-12-03 08:55:40|24572.34|24492.34|24577.6|24497.6|24577.7|24497.7|24572.34|24492.34|9
1733216150000|2024-12-03 08:55:50|24578.42|24498.42|24577.66|24497.66|24578.95|24498.95|24577.58|24497.58|10
1733216160000|2024-12-03 08:56:00|24577.51|24497.51|24578.48|24498.48|24578.48|24498.48|24576.92|24496.92|10
1733216170000|2024-12-03 08:56:10|24579.35|24499.35|24577.05|24497.05|24581.08|24501.08|24577.05|24497.05|10
1733216180000|2024-12-03 08:56:20|24576.91|24496.91|24575.74|24495.74|24578.22|24498.22|24575.74|24495.74|10
1733216190000|2024-12-03 08:56:30|24574.61|24494.61|24573.13|24493.13|24574.61|24494.61|24573.13|24493.13|10
1733216200000|2024-12-03 08:56:40|24572.64|24492.64|24573.33|24493.33|24573.33|24493.33|24571.83|24491.83|10
1733216210000|2024-12-03 08:56:50|24573.89|24493.89|24575.3|24495.3|24575.3|24495.3|24573.06|24493.06|10
1733216220000|2024-12-03 08:57:00|24575.9|24495.9|24577.56|24497.56|24577.56|24497.56|24575.9|24495.9|10
1733216230000|2024-12-03 08:57:10|24577.85|24497.85|24577.3|24497.3|24578.12|24498.12|24577.06|24497.06|9
1733216240000|2024-12-03 08:57:20|24577.28|24497.28|24579.19|24499.19|24579.19|24499.19|24577.02|24497.02|10
1733216250000|2024-12-03 08:57:30|24579.36|24499.36|24580.21|24500.21|24582.03|24502.03|24579.36|24499.36|10
1733216260000|2024-12-03 08:57:40|24580.06|24500.06|24584.66|24504.66|24584.66|24504.66|24579.84|24499.84|10
1733216270000|2024-12-03 08:57:50|24585.04|24505.04|24591.47|24511.47|24591.47|24511.47|24585.04|24505.04|10
1733216280000|2024-12-03 08:58:00|24591.81|24511.81|24593.71|24513.71|24595.3|24515.3|24591.81|24511.81|10
1733216290000|2024-12-03 08:58:10|24594.1|24514.1|24592.83|24512.83|24594.23|24514.23|24592.81|24512.81|10
1733216300000|2024-12-03 08:58:20|24592.64|24512.64|24595.25|24515.25|24595.34|24515.34|24592.64|24512.64|10
1733216310000|2024-12-03 08:58:30|24595.57|24515.57|24600.63|24520.63|24600.63|24520.63|24595.57|24515.57|10
1733216320000|2024-12-03 08:58:40|24600.52|24520.52|24601.16|24521.16|24601.16|24521.16|24600.31|24520.31|10
1733216330000|2024-12-03 08:58:50|24601.63|24521.63|24599.33|24519.33|24601.75|24521.75|24599.27|24519.27|10
1733216340000|2024-12-03 08:59:00|24600.11|24520.11|24599.84|24519.84|24600.44|24520.44|24599.14|24519.14|10
1733216350000|2024-12-03 08:59:10|24599.93|24519.93|24600.57|24520.57|24600.57|24520.57|24599.22|24519.22|10
1733216360000|2024-12-03 08:59:20|24601.52|24521.52|24602.61|24522.61|24603.04|24523.04|24601.52|24521.52|10
1733216370000|2024-12-03 08:59:30|24602.56|24522.56|24603.05|24523.05|24603.59|24523.59|24602.56|24522.56|10
1733216380000|2024-12-03 08:59:40|24603.22|24523.22|24604.46|24524.46|24604.46|24524.46|24602.91|24522.91|10
1733216390000|2024-12-03 08:59:50|24604.5|24524.5|24607|24527|24607.67|24527.67|24604.5|24524.5|10
1733216400000|2024-12-03 09:00:00|24606.5|24526.5|24605.72|24525.72|24607.23|24527.23|24605.72|24525.72|10
1733216410000|2024-12-03 09:00:10|24606.68|24526.68|24605.37|24525.37|24607.86|24527.86|24604.89|24524.89|10
1733216420000|2024-12-03 09:00:20|24606.14|24526.14|24604.36|24524.36|24606.19|24526.19|24604.36|24524.36|10
1733216430000|2024-12-03 09:00:30|24604.15|24524.15|24603.65|24523.65|24604.15|24524.15|24602.97|24522.97|10
1733216440000|2024-12-03 09:00:40|24603.78|24523.78|24605.19|24525.19|24605.74|24525.74|24603.63|24523.63|10
1733216450000|2024-12-03 09:00:50|24602.86|24522.86|24601.5|24521.5|24602.86|24522.86|24599.87|24519.87|10
1733216460000|2024-12-03 09:01:00|24601.59|24521.59|24601.68|24521.68|24603.66|24523.66|24601.59|24521.59|10
1733216470000|2024-12-03 09:01:10|24601.35|24521.35|24598.68|24518.68|24601.35|24521.35|24598.3|24518.3|10
1733216480000|2024-12-03 09:01:20|24598.33|24518.33|24599.68|24519.68|24600.47|24520.47|24597.52|24517.52|10
1733216490000|2024-12-03 09:01:30|24599.35|24519.35|24597.98|24517.98|24600.19|24520.19|24597.98|24517.98|10
1733216500000|2024-12-03 09:01:40|24598.77|24518.77|24594.82|24514.82|24598.9|24518.9|24594.81|24514.81|10
1733216510000|2024-12-03 09:01:50|24594.63|24514.63|24594.14|24514.14|24594.64|24514.64|24593.18|24513.18|10
1733216520000|2024-12-03 09:02:00|24593.76|24513.76|24585.72|24505.72|24593.76|24513.76|24585.72|24505.72|10
1733216530000|2024-12-03 09:02:10|24586.75|24506.75|24593.68|24513.68|24593.68|24513.68|24586.69|24506.69|10
1733216540000|2024-12-03 09:02:20|24593.83|24513.83|24591.34|24511.34|24594.56|24514.56|24591.34|24511.34|10
1733216550000|2024-12-03 09:02:30|24591.35|24511.35|24590.91|24510.91|24591.55|24511.55|24590.24|24510.24|10
1733216560000|2024-12-03 09:02:40|24591.06|24511.06|24588.35|24508.35|24591.5|24511.5|24588.35|24508.35|10
1733216570000|2024-12-03 09:02:50|24588.25|24508.25|24592.9|24512.9|24592.9|24512.9|24588.23|24508.23|10
1733216580000|2024-12-03 09:03:00|24592.97|24512.97|24594.39|24514.39|24594.42|24514.42|24591.75|24511.75|10
1733216590000|2024-12-03 09:03:10|24594.84|24514.84|24592.66|24512.66|24596.35|24516.35|24592.66|24512.66|10
1733216600000|2024-12-03 09:03:20|24591.53|24511.53|24587.23|24507.23|24591.53|24511.53|24587.23|24507.23|10
1733216610000|2024-12-03 09:03:30|24586.72|24506.72|24589.3|24509.3|24589.3|24509.3|24586.62|24506.62|10
1733216620000|2024-12-03 09:03:40|24589.09|24509.09|24585|24505|24589.19|24509.19|24585|24505|10
1733216630000|2024-12-03 09:03:50|24584.98|24504.98|24584.31|24504.31|24585.54|24505.54|24584.31|24504.31|10
1733216640000|2024-12-03 09:04:00|24583.51|24503.51|24583.76|24503.76|24583.81|24503.81|24582.19|24502.19|10
1733216650000|2024-12-03 09:04:10|24584.06|24504.06|24581.4|24501.4|24584.06|24504.06|24581.4|24501.4|9
1733216660000|2024-12-03 09:04:20|24581.06|24501.06|24583.02|24503.02|24583.09|24503.09|24581.06|24501.06|10
1733216670000|2024-12-03 09:04:30|24581.77|24501.77|24581.21|24501.21|24583.53|24503.53|24581.21|24501.21|10
1733216680000|2024-12-03 09:04:40|24581.46|24501.46|24587.43|24507.43|24587.8|24507.8|24581.46|24501.46|10
1733216690000|2024-12-03 09:04:50|24587.47|24507.47|24587.14|24507.14|24588.41|24508.41|24587.14|24507.14|10
1733216700000|2024-12-03 09:05:00|24587.25|24507.25|24581.15|24501.15|24587.25|24507.25|24581.15|24501.15|10
1733216710000|2024-12-03 09:05:10|24580.85|24500.85|24582.56|24502.56|24582.56|24502.56|24578.99|24498.99|10
1733216720000|2024-12-03 09:05:20|24582.19|24502.19|24576.74|24496.74|24582.19|24502.19|24576.74|24496.74|10
1733216730000|2024-12-03 09:05:30|24576.31|24496.31|24568.66|24488.66|24576.31|24496.31|24568.66|24488.66|10
1733216740000|2024-12-03 09:05:40|24569.15|24489.15|24561.67|24481.67|24569.15|24489.15|24561.67|24481.67|10
1733216750000|2024-12-03 09:05:50|24561.71|24481.71|24560.51|24480.51|24561.71|24481.71|24559.99|24479.99|10
1733216760000|2024-12-03 09:06:00|24559.93|24479.93|24558.87|24478.87|24560.45|24480.45|24558.66|24478.66|10
1733216770000|2024-12-03 09:06:10|24561.35|24481.35|24564.73|24484.73|24564.73|24484.73|24561.35|24481.35|9
1733216780000|2024-12-03 09:06:20|24570.14|24490.14|24570.17|24490.17|24571.1|24491.1|24569.58|24489.58|10
1733216790000|2024-12-03 09:06:30|24569.71|24489.71|24569.54|24489.54|24570.13|24490.13|24568.96|24488.96|10
1733216800000|2024-12-03 09:06:40|24568.81|24488.81|24572.87|24492.87|24572.87|24492.87|24568.74|24488.74|10
1733216810000|2024-12-03 09:06:50|24572.92|24492.92|24570.62|24490.62|24573.76|24493.76|24570.62|24490.62|10
1733216820000|2024-12-03 09:07:00|24571.13|24491.13|24572|24492|24574.74|24494.74|24571.13|24491.13|8
1733216830000|2024-12-03 09:07:10|24572.59|24492.59|24573.63|24493.63|24573.67|24493.67|24572.51|24492.51|10
1733216840000|2024-12-03 09:07:20|24573.65|24493.65|24572.08|24492.08|24573.65|24493.65|24571.51|24491.51|10
1733216850000|2024-12-03 09:07:30|24571.96|24491.96|24571.22|24491.22|24572.8|24492.8|24571.11|24491.11|10
1733216860000|2024-12-03 09:07:40|24571.54|24491.54|24572.65|24492.65|24572.88|24492.88|24571.54|24491.54|10
1733216870000|2024-12-03 09:07:50|24573.61|24493.61|24577.68|24497.68|24578.01|24498.01|24573.61|24493.61|10
1733216880000|2024-12-03 09:08:00|24577.56|24497.56|24577.04|24497.04|24577.56|24497.56|24576.41|24496.41|10
1733216890000|2024-12-03 09:08:10|24578.01|24498.01|24579.72|24499.72|24580.37|24500.37|24578.01|24498.01|10
1733216900000|2024-12-03 09:08:20|24579.18|24499.18|24577.36|24497.36|24579.19|24499.19|24577.16|24497.16|10
1733216910000|2024-12-03 09:08:30|24576.75|24496.75|24574.42|24494.42|24576.75|24496.75|24573.8|24493.8|10
1733216920000|2024-12-03 09:08:40|24574.08|24494.08|24573.63|24493.63|24574.55|24494.55|24573.63|24493.63|10
1733216930000|2024-12-03 09:08:50|24573.85|24493.85|24573.6|24493.6|24574.64|24494.64|24573.6|24493.6|10
1733216940000|2024-12-03 09:09:00|24574.06|24494.06|24571.02|24491.02|24574.59|24494.59|24571.02|24491.02|10
1733216950000|2024-12-03 09:09:10|24570.94|24490.94|24568.4|24488.4|24571.27|24491.27|24567.99|24487.99|10
1733216960000|2024-12-03 09:09:20|24568.19|24488.19|24568.24|24488.24|24568.99|24488.99|24567.98|24487.98|10
1733216970000|2024-12-03 09:09:30|24568.75|24488.75|24568.25|24488.25|24568.75|24488.75|24567.21|24487.21|10
1733216980000|2024-12-03 09:09:40|24567.17|24487.17|24556.65|24476.65|24567.17|24487.17|24556.65|24476.65|9
1733216990000|2024-12-03 09:09:50|24555.88|24475.88|24555.62|24475.62|24556.04|24476.04|24554.67|24474.67|10
1733217000000|2024-12-03 09:10:00|24555.86|24475.86|24559.57|24479.57|24559.57|24479.57|24555.86|24475.86|10
1733217010000|2024-12-03 09:10:10|24560.13|24480.13|24553.27|24473.27|24561.73|24481.73|24553.27|24473.27|10
1733217020000|2024-12-03 09:10:20|24553.77|24473.77|24558.48|24478.48|24558.48|24478.48|24553.77|24473.77|10
1733217030000|2024-12-03 09:10:30|24559.18|24479.18|24561.18|24481.18|24561.8|24481.8|24559|24479|10
1733217040000|2024-12-03 09:10:40|24561.41|24481.41|24559.48|24479.48|24561.51|24481.51|24559.48|24479.48|9
1733217050000|2024-12-03 09:10:50|24559|24479|24557.04|24477.04|24559|24479|24557.04|24477.04|9
1733217060000|2024-12-03 09:11:00|24558.06|24478.06|24560.12|24480.12|24560.68|24480.68|24558.06|24478.06|10
1733217070000|2024-12-03 09:11:10|24559.9|24479.9|24560.08|24480.08|24560.55|24480.55|24559.6|24479.6|10
1733217080000|2024-12-03 09:11:20|24560.43|24480.43|24562.57|24482.57|24562.65|24482.65|24560.43|24480.43|10
1733217090000|2024-12-03 09:11:30|24563.07|24483.07|24564.12|24484.12|24565.32|24485.32|24563.07|24483.07|10
1733217100000|2024-12-03 09:11:40|24557.26|24477.26|24560.25|24480.25|24561.48|24481.48|24557.26|24477.26|10
1733217110000|2024-12-03 09:11:50|24560.82|24480.82|24551.58|24471.58|24560.82|24480.82|24551.58|24471.58|10
1733217120000|2024-12-03 09:12:00|24551.4|24471.4|24552.24|24472.24|24553.06|24473.06|24551.4|24471.4|9
1733217130000|2024-12-03 09:12:10|24552.4|24472.4|24558.01|24478.01|24558.01|24478.01|24552.17|24472.17|10
1733217140000|2024-12-03 09:12:20|24559.83|24479.83|24558.11|24478.11|24560.44|24480.44|24558.11|24478.11|10
1733217150000|2024-12-03 09:12:30|24558.5|24478.5|24560.3|24480.3|24561.76|24481.76|24558.26|24478.26|10
1733217160000|2024-12-03 09:12:40|24560.75|24480.75|24555.01|24475.01|24560.75|24480.75|24555.01|24475.01|10
1733217170000|2024-12-03 09:12:50|24554.33|24474.33|24555.73|24475.73|24555.73|24475.73|24553.85|24473.85|9
1733217180000|2024-12-03 09:13:00|24555.9|24475.9|24555.53|24475.53|24557.04|24477.04|24555.53|24475.53|10
1733217190000|2024-12-03 09:13:10|24555.41|24475.41|24548.19|24468.19|24555.41|24475.41|24548.19|24468.19|10
1733217200000|2024-12-03 09:13:20|24545.96|24465.96|24540.41|24460.41|24545.96|24465.96|24539.88|24459.88|10
1733217210000|2024-12-03 09:13:30|24540.76|24460.76|24546.62|24466.62|24546.62|24466.62|24540.76|24460.76|10
1733217220000|2024-12-03 09:13:40|24546.8|24466.8|24545.95|24465.95|24548.55|24468.55|24545.87|24465.87|10
1733217230000|2024-12-03 09:13:50|24546.31|24466.31|24549.17|24469.17|24549.17|24469.17|24546.19|24466.19|10
1733217240000|2024-12-03 09:14:00|24549.24|24469.24|24552.85|24472.85|24552.85|24472.85|24549.24|24469.24|10
1733217250000|2024-12-03 09:14:10|24552.9|24472.9|24551.07|24471.07|24553.04|24473.04|24550.45|24470.45|10
1733217260000|2024-12-03 09:14:20|24550.94|24470.94|24553.24|24473.24|24554.28|24474.28|24550.94|24470.94|10
1733217270000|2024-12-03 09:14:30|24550.76|24470.76|24550.94|24470.94|24550.94|24470.94|24549.81|24469.81|10
1733217280000|2024-12-03 09:14:40|24550.83|24470.83|24547.86|24467.86|24550.83|24470.83|24547.81|24467.81|10
1733217290000|2024-12-03 09:14:50|24547.44|24467.44|24542.94|24462.94|24547.59|24467.59|24542.94|24462.94|10
1733217300000|2024-12-03 09:15:00|24543.29|24463.29|24544.34|24464.34|24544.77|24464.77|24543.29|24463.29|10
1733217310000|2024-12-03 09:15:10|24544.29|24464.29|24546.55|24466.55|24547.07|24467.07|24544.29|24464.29|10
1733217320000|2024-12-03 09:15:20|24546.46|24466.46|24547.16|24467.16|24547.16|24467.16|24545.63|24465.63|10
1733217330000|2024-12-03 09:15:30|24547.4|24467.4|24549.23|24469.23|24549.52|24469.52|24547.4|24467.4|10
1733217340000|2024-12-03 09:15:40|24549.15|24469.15|24551.49|24471.49|24551.49|24471.49|24549.12|24469.12|10
1733217350000|2024-12-03 09:15:50|24552.92|24472.92|24561.35|24481.35|24561.35|24481.35|24552.92|24472.92|10
1733217360000|2024-12-03 09:16:00|24561.33|24481.33|24564.9|24484.9|24565.65|24485.65|24561.33|24481.33|10
1733217370000|2024-12-03 09:16:10|24564.84|24484.84|24564.51|24484.51|24565.18|24485.18|24563.61|24483.61|10
1733217380000|2024-12-03 09:16:20|24564.69|24484.69|24557.97|24477.97|24564.88|24484.88|24557.97|24477.97|10
1733217390000|2024-12-03 09:16:30|24556.89|24476.89|24550.87|24470.87|24557.24|24477.24|24550.58|24470.58|10
1733217400000|2024-12-03 09:16:40|24550.98|24470.98|24549.74|24469.74|24551.72|24471.72|24549.74|24469.74|10
1733217410000|2024-12-03 09:16:50|24549.29|24469.29|24545.62|24465.62|24549.29|24469.29|24545.62|24465.62|9
1733217420000|2024-12-03 09:17:00|24545.58|24465.58|24548.1|24468.1|24548.34|24468.34|24542.3|24462.3|10
1733217430000|2024-12-03 09:17:10|24548.22|24468.22|24543.37|24463.37|24548.54|24468.54|24543.37|24463.37|10
1733217440000|2024-12-03 09:17:20|24542.15|24462.15|24540.22|24460.22|24542.59|24462.59|24540.22|24460.22|10
1733217450000|2024-12-03 09:17:30|24539.29|24459.29|24533.57|24453.57|24539.29|24459.29|24533.2|24453.2|10
1733217460000|2024-12-03 09:17:40|24534.94|24454.94|24535.78|24455.78|24536.51|24456.51|24534.29|24454.29|10
1733217470000|2024-12-03 09:17:50|24535.43|24455.43|24519.25|24439.25|24535.43|24455.43|24519.25|24439.25|10
1733217480000|2024-12-03 09:18:00|24519.52|24439.52|24523.6|24443.6|24523.6|24443.6|24519.52|24439.52|10
1733217490000|2024-12-03 09:18:10|24523.15|24443.15|24516.72|24436.72|24523.19|24443.19|24516.72|24436.72|10
1733217500000|2024-12-03 09:18:20|24516.04|24436.04|24519.62|24439.62|24519.97|24439.97|24516.04|24436.04|10
1733217510000|2024-12-03 09:18:30|24519.95|24439.95|24514.84|24434.84|24519.95|24439.95|24514.84|24434.84|10
1733217520000|2024-12-03 09:18:40|24514.18|24434.18|24515.59|24435.59|24515.59|24435.59|24512.8|24432.8|10
1733217530000|2024-12-03 09:18:50|24515.56|24435.56|24516.67|24436.67|24516.67|24436.67|24514.97|24434.97|10
1733217540000|2024-12-03 09:19:00|24515.56|24435.56|24512.43|24432.43|24515.76|24435.76|24511.93|24431.93|10
1733217550000|2024-12-03 09:19:10|24512.13|24432.13|24511.55|24431.55|24512.13|24432.13|24510.12|24430.12|10
1733217560000|2024-12-03 09:19:20|24510.35|24430.35|24506.55|24426.55|24511.33|24431.33|24506.54|24426.54|10
1733217570000|2024-12-03 09:19:30|24506.75|24426.75|24506.24|24426.24|24506.95|24426.95|24505.92|24425.92|10
1733217580000|2024-12-03 09:19:40|24506|24426|24504.73|24424.73|24506.01|24426.01|24504.59|24424.59|10
1733217590000|2024-12-03 09:19:50|24505.58|24425.58|24505.43|24425.43|24505.85|24425.85|24505.12|24425.12|10
1733217600000|2024-12-03 09:20:00|24506.71|24426.71|24507.29|24427.29|24508.65|24428.65|24506.71|24426.71|10
1733217610000|2024-12-03 09:20:10|24507.11|24427.11|24512.38|24432.38|24512.38|24432.38|24507.11|24427.11|10
1733217620000|2024-12-03 09:20:20|24512.37|24432.37|24511.26|24431.26|24512.37|24432.37|24510.4|24430.4|10
1733217630000|2024-12-03 09:20:30|24511.77|24431.77|24516.01|24436.01|24516.01|24436.01|24511.77|24431.77|10
1733217640000|2024-12-03 09:20:40|24516.21|24436.21|24518.12|24438.12|24518.15|24438.15|24516.13|24436.13|10
1733217650000|2024-12-03 09:20:50|24517.34|24437.34|24514.07|24434.07|24517.34|24437.34|24514.07|24434.07|9
1733217660000|2024-12-03 09:21:00|24514.01|24434.01|24508.69|24428.69|24514.01|24434.01|24508.69|24428.69|10
1733217670000|2024-12-03 09:21:10|24507.74|24427.74|24504.26|24424.26|24507.74|24427.74|24503.86|24423.86|10
1733217680000|2024-12-03 09:21:20|24503.58|24423.58|24507.1|24427.1|24507.1|24427.1|24502.27|24422.27|10
1733217690000|2024-12-03 09:21:30|24506.51|24426.51|24509.59|24429.59|24514.39|24434.39|24506.51|24426.51|10
1733217700000|2024-12-03 09:21:40|24508.36|24428.36|24505.34|24425.34|24508.67|24428.67|24505.34|24425.34|10
1733217710000|2024-12-03 09:21:50|24504.04|24424.04|24497.01|24417.01|24504.04|24424.04|24497.01|24417.01|10
1733217720000|2024-12-03 09:22:00|24495.94|24415.94|24489.07|24409.07|24495.94|24415.94|24489.07|24409.07|10
1733217730000|2024-12-03 09:22:10|24488.6|24408.6|24480.59|24400.59|24488.6|24408.6|24480.59|24400.59|10
1733217740000|2024-12-03 09:22:20|24480.61|24400.61|24479.63|24399.63|24482.69|24402.69|24479.63|24399.63|10
1733217750000|2024-12-03 09:22:30|24479.11|24399.11|24466.2|24386.2|24479.11|24399.11|24465.95|24385.95|10
1733217760000|2024-12-03 09:22:40|24465.82|24385.82|24458.86|24378.86|24466.11|24386.11|24458.86|24378.86|10
1733217770000|2024-12-03 09:22:50|24458.83|24378.83|24458.46|24378.46|24459.09|24379.09|24456.92|24376.92|10
1733217780000|2024-12-03 09:23:00|24458.21|24378.21|24457.1|24377.1|24458.86|24378.86|24457.1|24377.1|10
1733217790000|2024-12-03 09:23:10|24457.56|24377.56|24456.32|24376.32|24457.72|24377.72|24456.32|24376.32|10
1733217800000|2024-12-03 09:23:20|24456.24|24376.24|24455.81|24375.81|24456.81|24376.81|24455.03|24375.03|10
1733217810000|2024-12-03 09:23:30|24456.44|24376.44|24457.2|24377.2|24457.55|24377.55|24455.79|24375.79|10
1733217820000|2024-12-03 09:23:40|24457.23|24377.23|24458.58|24378.58|24459.78|24379.78|24457.23|24377.23|10
1733217830000|2024-12-03 09:23:50|24458.48|24378.48|24451.71|24371.71|24458.48|24378.48|24451.71|24371.71|10
1733217840000|2024-12-03 09:24:00|24452.27|24372.27|24453.34|24373.34|24453.34|24373.34|24451.82|24371.82|10
1733217850000|2024-12-03 09:24:10|24455.37|24375.37|24465.51|24385.51|24465.51|24385.51|24455.37|24375.37|10
1733217860000|2024-12-03 09:24:20|24465.58|24385.58|24466.67|24386.67|24469.68|24389.68|24465.58|24385.58|10
1733217870000|2024-12-03 09:24:30|24465.66|24385.66|24464.48|24384.48|24465.66|24385.66|24462.27|24382.27|10
1733217880000|2024-12-03 09:24:40|24463.51|24383.51|24462.31|24382.31|24463.64|24383.64|24462.31|24382.31|10
1733217890000|2024-12-03 09:24:50|24462.72|24382.72|24464.53|24384.53|24465.11|24385.11|24462.72|24382.72|10
1733217900000|2024-12-03 09:25:00|24464.87|24384.87|24463.28|24383.28|24465.03|24385.03|24463.28|24383.28|9
1733217910000|2024-12-03 09:25:10|24463.17|24383.17|24469.74|24389.74|24469.74|24389.74|24463.17|24383.17|10
1733217920000|2024-12-03 09:25:20|24469.12|24389.12|24474.85|24394.85|24474.85|24394.85|24469.12|24389.12|10
1733217930000|2024-12-03 09:25:30|24475.34|24395.34|24474.88|24394.88|24475.84|24395.84|24474.22|24394.22|10
1733217940000|2024-12-03 09:25:40|24475.13|24395.13|24472.14|24392.14|24475.55|24395.55|24472.14|24392.14|9
1733217950000|2024-12-03 09:25:50|24471.76|24391.76|24470.93|24390.93|24471.76|24391.76|24470.93|24390.93|10
1733217960000|2024-12-03 09:26:00|24471.04|24391.04|24472.84|24392.84|24473.13|24393.13|24471.04|24391.04|10
1733217970000|2024-12-03 09:26:10|24472.76|24392.76|24470.17|24390.17|24473.7|24393.7|24470.17|24390.17|10
1733217980000|2024-12-03 09:26:20|24469.75|24389.75|24467.97|24387.97|24470.5|24390.5|24467.39|24387.39|10
1733217990000|2024-12-03 09:26:30|24467.99|24387.99|24469.48|24389.48|24469.83|24389.83|24467.99|24387.99|10
1733218000000|2024-12-03 09:26:40|24469.81|24389.81|24468.41|24388.41|24471.51|24391.51|24468.41|24388.41|10
1733218010000|2024-12-03 09:26:50|24467.73|24387.73|24463.14|24383.14|24467.73|24387.73|24462.74|24382.74|10
1733218020000|2024-12-03 09:27:00|24463.55|24383.55|24461.86|24381.86|24463.57|24383.57|24461.86|24381.86|10
1733218030000|2024-12-03 09:27:10|24462.17|24382.17|24460.42|24380.42|24463.2|24383.2|24460.42|24380.42|10
1733218040000|2024-12-03 09:27:20|24460.31|24380.31|24462.09|24382.09|24462.09|24382.09|24460.17|24380.17|10
1733218050000|2024-12-03 09:27:30|24462.03|24382.03|24466.46|24386.46|24466.46|24386.46|24462.03|24382.03|9
1733218060000|2024-12-03 09:27:40|24466.36|24386.36|24467.63|24387.63|24467.63|24387.63|24465.14|24385.14|9
1733218070000|2024-12-03 09:27:50|24468.02|24388.02|24465.03|24385.03|24468.02|24388.02|24465.03|24385.03|10
1733218080000|2024-12-03 09:28:00|24464.9|24384.9|24467.55|24387.55|24467.55|24387.55|24464.47|24384.47|10
1733218090000|2024-12-03 09:28:10|24468.43|24388.43|24470.47|24390.47|24470.47|24390.47|24468.32|24388.32|9
1733218100000|2024-12-03 09:28:20|24469.61|24389.61|24470.19|24390.19|24471.06|24391.06|24469.41|24389.41|10
1733218110000|2024-12-03 09:28:30|24469.45|24389.45|24465.73|24385.73|24470.37|24390.37|24465.73|24385.73|10
1733218120000|2024-12-03 09:28:40|24465.57|24385.57|24467.5|24387.5|24467.5|24387.5|24465.4|24385.4|10
1733218130000|2024-12-03 09:28:50|24467.76|24387.76|24468.87|24388.87|24469|24389|24467.03|24387.03|10
1733218140000|2024-12-03 09:29:00|24468.34|24388.34|24472.7|24392.7|24472.7|24392.7|24468.34|24388.34|10
1733218150000|2024-12-03 09:29:10|24473.3|24393.3|24476.18|24396.18|24476.6|24396.6|24473.3|24393.3|9
1733218160000|2024-12-03 09:29:20|24476.52|24396.52|24475.56|24395.56|24476.52|24396.52|24474.77|24394.77|10
1733218170000|2024-12-03 09:29:30|24475.45|24395.45|24475.58|24395.58|24475.94|24395.94|24475.25|24395.25|10
1733218180000|2024-12-03 09:29:40|24475.59|24395.59|24476.6|24396.6|24476.6|24396.6|24475.44|24395.44|10
1733218190000|2024-12-03 09:29:50|24477.09|24397.09|24479.37|24399.37|24480.78|24400.78|24477.09|24397.09|10
1733218200000|2024-12-03 09:30:00|24479.68|24399.68|24478.74|24398.74|24479.68|24399.68|24478.23|24398.23|10
1733218210000|2024-12-03 09:30:10|24478.83|24398.83|24483.05|24403.05|24483.05|24403.05|24477.8|24397.8|10
1733218220000|2024-12-03 09:30:20|24483.28|24403.28|24481.62|24401.62|24483.28|24403.28|24479.28|24399.28|10
1733218230000|2024-12-03 09:30:30|24481.72|24401.72|24480.72|24400.72|24481.72|24401.72|24478.55|24398.55|10
1733218240000|2024-12-03 09:30:40|24481.13|24401.13|24483.91|24403.91|24484.37|24404.37|24481.13|24401.13|10
1733218250000|2024-12-03 09:30:50|24484.01|24404.01|24483.98|24403.98|24484.85|24404.85|24483.44|24403.44|9
1733218260000|2024-12-03 09:31:00|24484.41|24404.41|24482.85|24402.85|24485.87|24405.87|24482.85|24402.85|10
1733218270000|2024-12-03 09:31:10|24482.63|24402.63|24484.01|24404.01|24484.29|24404.29|24482.63|24402.63|10
1733218280000|2024-12-03 09:31:20|24484.4|24404.4|24494.53|24414.53|24494.53|24414.53|24484.4|24404.4|9
1733218290000|2024-12-03 09:31:30|24495.57|24415.57|24498.5|24418.5|24498.59|24418.59|24495.57|24415.57|10
1733218300000|2024-12-03 09:31:40|24499.09|24419.09|24498.41|24418.41|24499.81|24419.81|24498.02|24418.02|10
1733218310000|2024-12-03 09:31:50|24499.13|24419.13|24505.82|24425.82|24505.82|24425.82|24499.13|24419.13|10
1733218320000|2024-12-03 09:32:00|24506.41|24426.41|24512.93|24432.93|24512.93|24432.93|24506.41|24426.41|10
1733218330000|2024-12-03 09:32:10|24513.56|24433.56|24512.36|24432.36|24514.11|24434.11|24512.07|24432.07|10
1733218340000|2024-12-03 09:32:20|24512.64|24432.64|24518.17|24438.17|24518.17|24438.17|24512.64|24432.64|10
1733218350000|2024-12-03 09:32:30|24518.13|24438.13|24520.34|24440.34|24520.34|24440.34|24518.09|24438.09|10
1733218360000|2024-12-03 09:32:40|24520.61|24440.61|24520.24|24440.24|24520.85|24440.85|24520.24|24440.24|10
1733218370000|2024-12-03 09:32:50|24519.92|24439.92|24513.7|24433.7|24519.92|24439.92|24513.43|24433.43|10
1733218380000|2024-12-03 09:33:00|24512.46|24432.46|24502.33|24422.33|24512.46|24432.46|24502.33|24422.33|10
1733218390000|2024-12-03 09:33:10|24501.45|24421.45|24505.04|24425.04|24505.04|24425.04|24500.02|24420.02|10
1733218400000|2024-12-03 09:33:20|24506.15|24426.15|24505.41|24425.41|24508.17|24428.17|24503.64|24423.64|10
1733218410000|2024-12-03 09:33:30|24505.38|24425.38|24503.61|24423.61|24506.84|24426.84|24503.61|24423.61|10
1733218420000|2024-12-03 09:33:40|24503.69|24423.69|24502.02|24422.02|24504.16|24424.16|24501.23|24421.23|10
1733218430000|2024-12-03 09:33:50|24502.44|24422.44|24503.23|24423.23|24503.44|24423.44|24502.44|24422.44|10
1733218440000|2024-12-03 09:34:00|24503.75|24423.75|24507.11|24427.11|24507.11|24427.11|24503.7|24423.7|9
1733218450000|2024-12-03 09:34:10|24507.3|24427.3|24508.44|24428.44|24510.32|24430.32|24506.87|24426.87|10
1733218460000|2024-12-03 09:34:20|24507.79|24427.79|24505.52|24425.52|24507.79|24427.79|24505.36|24425.36|10
1733218470000|2024-12-03 09:34:30|24505.19|24425.19|24503.91|24423.91|24505.25|24425.25|24503.84|24423.84|10
1733218480000|2024-12-03 09:34:40|24504.38|24424.38|24505.15|24425.15|24505.15|24425.15|24503.98|24423.98|10
1733218490000|2024-12-03 09:34:50|24504.79|24424.79|24509.5|24429.5|24510.97|24430.97|24504.79|24424.79|10
1733218500000|2024-12-03 09:35:00|24508.98|24428.98|24505.11|24425.11|24508.98|24428.98|24505.11|24425.11|10
1733218510000|2024-12-03 09:35:10|24502.93|24422.93|24502.48|24422.48|24502.93|24422.93|24499.88|24419.88|10
1733218520000|2024-12-03 09:35:20|24503.77|24423.77|24507.62|24427.62|24507.86|24427.86|24503.77|24423.77|10
1733218530000|2024-12-03 09:35:30|24507.71|24427.71|24508.66|24428.66|24508.66|24428.66|24507|24427|10
1733218540000|2024-12-03 09:35:40|24508.48|24428.48|24506.35|24426.35|24508.48|24428.48|24505.37|24425.37|10
1733218550000|2024-12-03 09:35:50|24506.36|24426.36|24507.71|24427.71|24508.25|24428.25|24506.36|24426.36|10
1733218560000|2024-12-03 09:36:00|24507.29|24427.29|24504.1|24424.1|24507.29|24427.29|24504.06|24424.06|10
1733218570000|2024-12-03 09:36:10|24503.94|24423.94|24499.6|24419.6|24507.31|24427.31|24499.6|24419.6|10
1733218580000|2024-12-03 09:36:20|24499.04|24419.04|24496.15|24416.15|24499.04|24419.04|24495.66|24415.66|10
1733218590000|2024-12-03 09:36:30|24496.36|24416.36|24497.84|24417.84|24497.97|24417.97|24496.36|24416.36|10
1733218600000|2024-12-03 09:36:40|24498.17|24418.17|24497.76|24417.76|24498.64|24418.64|24497.76|24417.76|10
1733218610000|2024-12-03 09:36:50|24498.59|24418.59|24496.82|24416.82|24498.59|24418.59|24496.54|24416.54|10
1733218620000|2024-12-03 09:37:00|24496.79|24416.79|24503.97|24423.97|24503.97|24423.97|24496.79|24416.79|10
1733218630000|2024-12-03 09:37:10|24505.29|24425.29|24508.38|24428.38|24508.38|24428.38|24505.29|24425.29|9
1733218640000|2024-12-03 09:37:20|24508.67|24428.67|24518.49|24438.49|24518.53|24438.53|24508.67|24428.67|10
1733218650000|2024-12-03 09:37:30|24518.96|24438.96|24518.83|24438.83|24519.94|24439.94|24518.62|24438.62|9
1733218660000|2024-12-03 09:37:40|24518.88|24438.88|24524.77|24444.77|24524.8|24444.8|24518.57|24438.57|10
1733218670000|2024-12-03 09:37:50|24525.33|24445.33|24527.03|24447.03|24527.03|24447.03|24525.33|24445.33|10
1733218680000|2024-12-03 09:38:00|24526.81|24446.81|24528.23|24448.23|24528.23|24448.23|24526.67|24446.67|10
1733218690000|2024-12-03 09:38:10|24527.71|24447.71|24531.51|24451.51|24531.51|24451.51|24527.71|24447.71|10
1733218700000|2024-12-03 09:38:20|24531.2|24451.2|24531.47|24451.47|24531.85|24451.85|24530.83|24450.83|10
1733218710000|2024-12-03 09:38:30|24532.19|24452.19|24533.92|24453.92|24534.07|24454.07|24532.19|24452.19|10
1733218720000|2024-12-03 09:38:40|24533.71|24453.71|24530.93|24450.93|24533.71|24453.71|24530.67|24450.67|10
1733218730000|2024-12-03 09:38:50|24531.33|24451.33|24531.51|24451.51|24532.94|24452.94|24531.33|24451.33|10
1733218740000|2024-12-03 09:39:00|24530.8|24450.8|24530.67|24450.67|24530.8|24450.8|24530.13|24450.13|10
1733218750000|2024-12-03 09:39:10|24531.28|24451.28|24538.39|24458.39|24538.39|24458.39|24531.28|24451.28|10
1733218760000|2024-12-03 09:39:20|24538.67|24458.67|24545.38|24465.38|24545.38|24465.38|24538.67|24458.67|10
1733218770000|2024-12-03 09:39:30|24545.77|24465.77|24549.85|24469.85|24549.85|24469.85|24545.77|24465.77|9
1733218780000|2024-12-03 09:39:40|24550.19|24470.19|24556.4|24476.4|24556.4|24476.4|24550.19|24470.19|10
1733218790000|2024-12-03 09:39:50|24556.64|24476.64|24561.22|24481.22|24561.22|24481.22|24556.21|24476.21|10
1733218800000|2024-12-03 09:40:00|24561.75|24481.75|24561.53|24481.53|24563.46|24483.46|24561.24|24481.24|10
1733218810000|2024-12-03 09:40:10|24565.02|24485.02|24566.92|24486.92|24567.39|24487.39|24565.02|24485.02|10
1733218820000|2024-12-03 09:40:20|24566.32|24486.32|24561.08|24481.08|24566.32|24486.32|24561.08|24481.08|10
1733218830000|2024-12-03 09:40:30|24561.24|24481.24|24559.82|24479.82|24561.24|24481.24|24559.57|24479.57|10
1733218840000|2024-12-03 09:40:40|24558.22|24478.22|24558.09|24478.09|24558.22|24478.22|24557.01|24477.01|10
1733218850000|2024-12-03 09:40:50|24557.03|24477.03|24557.24|24477.24|24557.45|24477.45|24556.53|24476.53|10
1733218860000|2024-12-03 09:41:00|24557.7|24477.7|24558.08|24478.08|24558.19|24478.19|24557.28|24477.28|10
1733218870000|2024-12-03 09:41:10|24558.04|24478.04|24562.25|24482.25|24562.25|24482.25|24558.04|24478.04|10
1733218880000|2024-12-03 09:41:20|24562.72|24482.72|24562.14|24482.14|24563.25|24483.25|24562.14|24482.14|10
1733218890000|2024-12-03 09:41:30|24561.63|24481.63|24559.63|24479.63|24561.63|24481.63|24557.87|24477.87|10
1733218900000|2024-12-03 09:41:40|24560.16|24480.16|24559.66|24479.66|24560.26|24480.26|24559.54|24479.54|10
1733218910000|2024-12-03 09:41:50|24559.44|24479.44|24559.79|24479.79|24559.83|24479.83|24558.4|24478.4|9
1733218920000|2024-12-03 09:42:00|24559.82|24479.82|24557.66|24477.66|24559.82|24479.82|24556.7|24476.7|10
1733218930000|2024-12-03 09:42:10|24556.73|24476.73|24555.66|24475.66|24556.74|24476.74|24555.6|24475.6|10
1733218940000|2024-12-03 09:42:20|24554.73|24474.73|24557.27|24477.27|24557.27|24477.27|24553.84|24473.84|10
1733218950000|2024-12-03 09:42:30|24558|24478|24558.65|24478.65|24559.12|24479.12|24557.54|24477.54|10
1733218960000|2024-12-03 09:42:40|24558.29|24478.29|24556.48|24476.48|24558.29|24478.29|24555.71|24475.71|10
1733218970000|2024-12-03 09:42:50|24556.05|24476.05|24556.07|24476.07|24556.34|24476.34|24555.58|24475.58|10
1733218980000|2024-12-03 09:43:00|24556.69|24476.69|24557.45|24477.45|24557.45|24477.45|24556.26|24476.26|10
1733218990000|2024-12-03 09:43:10|24557.49|24477.49|24558.37|24478.37|24558.55|24478.55|24557.49|24477.49|10
1733219000000|2024-12-03 09:43:20|24557.77|24477.77|24556.44|24476.44|24557.77|24477.77|24556.44|24476.44|10
1733219010000|2024-12-03 09:43:30|24556.09|24476.09|24555.01|24475.01|24556.65|24476.65|24555.01|24475.01|10
1733219020000|2024-12-03 09:43:40|24555.07|24475.07|24546.97|24466.97|24555.07|24475.07|24546.97|24466.97|10
1733219030000|2024-12-03 09:43:50|24546.76|24466.76|24539.77|24459.77|24546.76|24466.76|24539.77|24459.77|10
1733219040000|2024-12-03 09:44:00|24538.87|24458.87|24539.42|24459.42|24539.42|24459.42|24538.02|24458.02|10
1733219050000|2024-12-03 09:44:10|24538.46|24458.46|24537.71|24457.71|24538.46|24458.46|24537.55|24457.55|9
1733219060000|2024-12-03 09:44:20|24538.67|24458.67|24544.7|24464.7|24544.7|24464.7|24538.67|24458.67|10
1733219070000|2024-12-03 09:44:30|24544.94|24464.94|24542.85|24462.85|24544.94|24464.94|24542.85|24462.85|10
1733219080000|2024-12-03 09:44:40|24542.98|24462.98|24536.38|24456.38|24542.98|24462.98|24536.38|24456.38|10
1733219090000|2024-12-03 09:44:50|24543.47|24463.47|24539.08|24459.08|24543.47|24463.47|24539.08|24459.08|10
1733219100000|2024-12-03 09:45:00|24537.88|24457.88|24533.43|24453.43|24537.88|24457.88|24532.07|24452.07|10
1733219110000|2024-12-03 09:45:10|24533.11|24453.11|24531.8|24451.8|24533.11|24453.11|24531.41|24451.41|10
1733219120000|2024-12-03 09:45:20|24531.6|24451.6|24528.38|24448.38|24531.74|24451.74|24528.38|24448.38|10
1733219130000|2024-12-03 09:45:30|24527.65|24447.65|24526.5|24446.5|24527.65|24447.65|24524.35|24444.35|10
1733219140000|2024-12-03 09:45:40|24525.72|24445.72|24529.87|24449.87|24529.87|24449.87|24525.31|24445.31|10
1733219150000|2024-12-03 09:45:50|24529.73|24449.73|24535.1|24455.1|24535.1|24455.1|24529.73|24449.73|10
1733219160000|2024-12-03 09:46:00|24534.17|24454.17|24544.63|24464.63|24544.63|24464.63|24534.17|24454.17|10
1733219170000|2024-12-03 09:46:10|24545.49|24465.49|24547.94|24467.94|24550.14|24470.14|24545.49|24465.49|10
1733219180000|2024-12-03 09:46:20|24547.14|24467.14|24544.59|24464.59|24547.14|24467.14|24541.99|24461.99|10
1733219190000|2024-12-03 09:46:30|24543.81|24463.81|24548.27|24468.27|24548.31|24468.31|24543.6|24463.6|10
1733219200000|2024-12-03 09:46:40|24548.3|24468.3|24547.42|24467.42|24551.33|24471.33|24547.42|24467.42|10
1733219210000|2024-12-03 09:46:50|24546.08|24466.08|24540.37|24460.37|24546.08|24466.08|24540.37|24460.37|10
1733219220000|2024-12-03 09:47:00|24540.34|24460.34|24543.01|24463.01|24543.01|24463.01|24540.3|24460.3|10
1733219230000|2024-12-03 09:47:10|24543.43|24463.43|24545.51|24465.51|24545.62|24465.62|24543.43|24463.43|9
1733219240000|2024-12-03 09:47:20|24545.81|24465.81|24545.07|24465.07|24546.12|24466.12|24544.89|24464.89|10
1733219250000|2024-12-03 09:47:30|24545.71|24465.71|24546.69|24466.69|24547.07|24467.07|24545.71|24465.71|10
1733219260000|2024-12-03 09:47:40|24546.65|24466.65|24545.76|24465.76|24546.65|24466.65|24545.48|24465.48|10
1733219270000|2024-12-03 09:47:50|24545.3|24465.3|24545.2|24465.2|24546.14|24466.14|24545.2|24465.2|10
1733219280000|2024-12-03 09:48:00|24544.79|24464.79|24543.49|24463.49|24544.79|24464.79|24543.49|24463.49|10
1733219290000|2024-12-03 09:48:10|24545.27|24465.27|24545.47|24465.47|24546.77|24466.77|24545.26|24465.26|10
1733219300000|2024-12-03 09:48:20|24545.33|24465.33|24545.89|24465.89|24545.89|24465.89|24545.19|24465.19|9
1733219310000|2024-12-03 09:48:30|24545.64|24465.64|24547.03|24467.03|24547.06|24467.06|24544.65|24464.65|9
1733219320000|2024-12-03 09:48:40|24547|24467|24545.76|24465.76|24548.32|24468.32|24544.69|24464.69|10
1733219330000|2024-12-03 09:48:50|24546.03|24466.03|24544.17|24464.17|24546.03|24466.03|24544.17|24464.17|10
1733219340000|2024-12-03 09:49:00|24543.99|24463.99|24535.96|24455.96|24543.99|24463.99|24535.96|24455.96|10
1733219350000|2024-12-03 09:49:10|24534.93|24454.93|24522.76|24442.76|24534.93|24454.93|24522.76|24442.76|10
1733219360000|2024-12-03 09:49:20|24516.36|24436.36|24515.46|24435.46|24517.19|24437.19|24515.46|24435.46|10
1733219370000|2024-12-03 09:49:30|24514.72|24434.72|24503.52|24423.52|24514.72|24434.72|24503.52|24423.52|10
1733219380000|2024-12-03 09:49:40|24503.14|24423.14|24501.33|24421.33|24503.84|24423.84|24501.33|24421.33|10
1733219390000|2024-12-03 09:49:50|24500.82|24420.82|24504.2|24424.2|24504.87|24424.87|24500.82|24420.82|9
1733219400000|2024-12-03 09:50:00|24504.52|24424.52|24503.6|24423.6|24505.34|24425.34|24503.6|24423.6|10
1733219410000|2024-12-03 09:50:10|24502.48|24422.48|24508.08|24428.08|24508.13|24428.13|24502.48|24422.48|10
1733219420000|2024-12-03 09:50:20|24508.27|24428.27|24515.03|24435.03|24515.03|24435.03|24508.27|24428.27|10
1733219430000|2024-12-03 09:50:30|24514.71|24434.71|24510.8|24430.8|24514.71|24434.71|24510.8|24430.8|10
1733219440000|2024-12-03 09:50:40|24508.98|24428.98|24509.63|24429.63|24509.63|24429.63|24508.45|24428.45|10
1733219450000|2024-12-03 09:50:50|24510.01|24430.01|24509.12|24429.12|24510.72|24430.72|24509.12|24429.12|10
1733219460000|2024-12-03 09:51:00|24509.13|24429.13|24512.56|24432.56|24512.56|24432.56|24509.13|24429.13|10
1733219470000|2024-12-03 09:51:10|24512.73|24432.73|24517.48|24437.48|24517.48|24437.48|24512.73|24432.73|10
1733219480000|2024-12-03 09:51:20|24517.78|24437.78|24515.03|24435.03|24518.16|24438.16|24515.03|24435.03|10
1733219490000|2024-12-03 09:51:30|24512.61|24432.61|24510|24430|24512.61|24432.61|24509.31|24429.31|10
1733219500000|2024-12-03 09:51:40|24509.26|24429.26|24504.26|24424.26|24509.26|24429.26|24504.26|24424.26|10
1733219510000|2024-12-03 09:51:50|24502.22|24422.22|24501.63|24421.63|24502.67|24422.67|24501.63|24421.63|10
1733219520000|2024-12-03 09:52:00|24500.04|24420.04|24493.73|24413.73|24500.04|24420.04|24493.73|24413.73|10
1733219530000|2024-12-03 09:52:10|24493.19|24413.19|24495.11|24415.11|24495.11|24415.11|24490.53|24410.53|10
1733219540000|2024-12-03 09:52:20|24497.32|24417.32|24495.91|24415.91|24498.84|24418.84|24495.64|24415.64|10
1733219550000|2024-12-03 09:52:30|24496.4|24416.4|24494.22|24414.22|24496.47|24416.47|24493.86|24413.86|10
1733219560000|2024-12-03 09:52:40|24493.7|24413.7|24482.33|24402.33|24493.7|24413.7|24482.29|24402.29|10
1733219570000|2024-12-03 09:52:50|24481.48|24401.48|24478.27|24398.27|24481.48|24401.48|24478.27|24398.27|10
1733219580000|2024-12-03 09:53:00|24477.55|24397.55|24478.05|24398.05|24478.05|24398.05|24476.4|24396.4|10
1733219590000|2024-12-03 09:53:10|24478.2|24398.2|24478.51|24398.51|24478.97|24398.97|24478.2|24398.2|10
1733219600000|2024-12-03 09:53:20|24478.22|24398.22|24478.39|24398.39|24478.71|24398.71|24478.17|24398.17|10
1733219610000|2024-12-03 09:53:30|24478.78|24398.78|24479.51|24399.51|24479.81|24399.81|24478.78|24398.78|10
1733219620000|2024-12-03 09:53:40|24480|24400|24486.11|24406.11|24486.11|24406.11|24479.74|24399.74|10
1733219630000|2024-12-03 09:53:50|24485.84|24405.84|24486.75|24406.75|24487.78|24407.78|24485.68|24405.68|10
1733219640000|2024-12-03 09:54:00|24486.22|24406.22|24487.67|24407.67|24487.67|24407.67|24486.22|24406.22|10
1733219650000|2024-12-03 09:54:10|24487.62|24407.62|24486.65|24406.65|24487.62|24407.62|24486.4|24406.4|10
1733219660000|2024-12-03 09:54:20|24486.95|24406.95|24487.25|24407.25|24488.49|24408.49|24486.95|24406.95|10
1733219670000|2024-12-03 09:54:30|24487.23|24407.23|24487.68|24407.68|24487.68|24407.68|24486.99|24406.99|10
1733219680000|2024-12-03 09:54:40|24487.59|24407.59|24487.39|24407.39|24488.8|24408.8|24486.98|24406.98|10
1733219690000|2024-12-03 09:54:50|24486.73|24406.73|24486.93|24406.93|24487.2|24407.2|24486.25|24406.25|10
1733219700000|2024-12-03 09:55:00|24486.55|24406.55|24484.73|24404.73|24486.55|24406.55|24484.72|24404.72|10
1733219710000|2024-12-03 09:55:10|24484.23|24404.23|24487.65|24407.65|24487.65|24407.65|24484.23|24404.23|9
1733219720000|2024-12-03 09:55:20|24487.97|24407.97|24489.91|24409.91|24490.65|24410.65|24487.64|24407.64|10
1733219730000|2024-12-03 09:55:30|24490.04|24410.04|24486.94|24406.94|24490.04|24410.04|24486.94|24406.94|10
1733219740000|2024-12-03 09:55:40|24487.16|24407.16|24487.71|24407.71|24487.71|24407.71|24486.81|24406.81|8
1733219750000|2024-12-03 09:55:50|24487.81|24407.81|24492.13|24412.13|24492.66|24412.66|24487.67|24407.67|10
1733219760000|2024-12-03 09:56:00|24492.64|24412.64|24489.71|24409.71|24492.64|24412.64|24489.71|24409.71|10
1733219770000|2024-12-03 09:56:10|24489.41|24409.41|24488.91|24408.91|24489.85|24409.85|24488.91|24408.91|10
1733219780000|2024-12-03 09:56:20|24489.16|24409.16|24488.67|24408.67|24490.09|24410.09|24488.67|24408.67|10
1733219790000|2024-12-03 09:56:30|24489.71|24409.71|24490.35|24410.35|24490.97|24410.97|24489.58|24409.58|10
1733219800000|2024-12-03 09:56:40|24490.81|24410.81|24493.47|24413.47|24493.52|24413.52|24490.81|24410.81|10
1733219810000|2024-12-03 09:56:50|24493.45|24413.45|24495.03|24415.03|24496.93|24416.93|24493.45|24413.45|10
1733219820000|2024-12-03 09:57:00|24494.55|24414.55|24492.04|24412.04|24495.03|24415.03|24492.04|24412.04|10
1733219830000|2024-12-03 09:57:10|24491.7|24411.7|24491.32|24411.32|24491.7|24411.7|24489.9|24409.9|10
1733219840000|2024-12-03 09:57:20|24490.99|24410.99|24493.06|24413.06|24493.06|24413.06|24490.99|24410.99|10
1733219850000|2024-12-03 09:57:30|24493.1|24413.1|24494.26|24414.26|24494.26|24414.26|24493.1|24413.1|10
1733219860000|2024-12-03 09:57:40|24494.28|24414.28|24494.49|24414.49|24495.23|24415.23|24494.14|24414.14|10
1733219870000|2024-12-03 09:57:50|24495.7|24415.7|24494.85|24414.85|24495.79|24415.79|24494.07|24414.07|10
1733219880000|2024-12-03 09:58:00|24494.16|24414.16|24492.22|24412.22|24494.31|24414.31|24492.22|24412.22|10
1733219890000|2024-12-03 09:58:10|24492.67|24412.67|24490.97|24410.97|24494.29|24414.29|24490.97|24410.97|10
1733219900000|2024-12-03 09:58:20|24489.92|24409.92|24492.14|24412.14|24492.54|24412.54|24489.68|24409.68|10
1733219910000|2024-12-03 09:58:30|24492.28|24412.28|24492.64|24412.64|24494.25|24414.25|24491.51|24411.51|10
1733219920000|2024-12-03 09:58:40|24493.32|24413.32|24499.81|24419.81|24499.81|24419.81|24493.3|24413.3|10
1733219930000|2024-12-03 09:58:50|24501.74|24421.74|24501.85|24421.85|24502.3|24422.3|24501.27|24421.27|9
1733219940000|2024-12-03 09:59:00|24501.81|24421.81|24502.02|24422.02|24503.01|24423.01|24501.81|24421.81|10
1733219950000|2024-12-03 09:59:10|24501|24421|24503.33|24423.33|24503.6|24423.6|24501|24421|10
1733219960000|2024-12-03 09:59:20|24503.53|24423.53|24508.61|24428.61|24508.61|24428.61|24503.53|24423.53|10
1733219970000|2024-12-03 09:59:30|24508.86|24428.86|24512.38|24432.38|24512.38|24432.38|24508.86|24428.86|9
1733219980000|2024-12-03 09:59:40|24514.24|24434.24|24517.11|24437.11|24517.11|24437.11|24514.24|24434.24|10
1733219990000|2024-12-03 09:59:50|24516.87|24436.87|24512.72|24432.72|24516.87|24436.87|24512.72|24432.72|9
1733220000000|2024-12-03 10:00:00|24513.32|24433.32|24512.33|24432.33|24513.32|24433.32|24509.04|24429.04|10
1733220010000|2024-12-03 10:00:10|24512.32|24432.32|24512.91|24432.91|24512.91|24432.91|24512.29|24432.29|10
1733220020000|2024-12-03 10:00:20|24511.92|24431.92|24511.34|24431.34|24512.09|24432.09|24511.34|24431.34|10
1733220030000|2024-12-03 10:00:30|24511.19|24431.19|24516.95|24436.95|24516.95|24436.95|24511.19|24431.19|10
1733220040000|2024-12-03 10:00:40|24518.54|24438.54|24522.5|24442.5|24522.5|24442.5|24518.54|24438.54|10
1733220050000|2024-12-03 10:00:50|24522.33|24442.33|24523.91|24443.91|24523.91|24443.91|24522.33|24442.33|10
1733220060000|2024-12-03 10:01:00|24524.01|24444.01|24525.65|24445.65|24526.55|24446.55|24524.01|24444.01|10
1733220070000|2024-12-03 10:01:10|24526.29|24446.29|24531.47|24451.47|24531.66|24451.66|24526.29|24446.29|10
1733220080000|2024-12-03 10:01:20|24532.29|24452.29|24535.23|24455.23|24535.57|24455.57|24532.29|24452.29|10
1733220090000|2024-12-03 10:01:30|24536.21|24456.21|24538.59|24458.59|24538.59|24458.59|24536.21|24456.21|10
1733220100000|2024-12-03 10:01:40|24538.57|24458.57|24537.74|24457.74|24538.64|24458.64|24537.12|24457.12|10
1733220110000|2024-12-03 10:01:50|24537.66|24457.66|24534.83|24454.83|24537.66|24457.66|24534.83|24454.83|10
1733220120000|2024-12-03 10:02:00|24534.7|24454.7|24536.08|24456.08|24536.14|24456.14|24533.57|24453.57|9
1733220130000|2024-12-03 10:02:10|24536.18|24456.18|24539.73|24459.73|24539.73|24459.73|24535.14|24455.14|10
1733220140000|2024-12-03 10:02:20|24539.47|24459.47|24538.06|24458.06|24539.47|24459.47|24536.3|24456.3|10
1733220150000|2024-12-03 10:02:30|24537.22|24457.22|24538.15|24458.15|24538.15|24458.15|24536.96|24456.96|10
1733220160000|2024-12-03 10:02:40|24538.05|24458.05|24538.21|24458.21|24540.3|24460.3|24537.85|24457.85|10
1733220170000|2024-12-03 10:02:50|24537.64|24457.64|24537.34|24457.34|24538.49|24458.49|24536.46|24456.46|10
1733220180000|2024-12-03 10:03:00|24537.26|24457.26|24534.74|24454.74|24537.26|24457.26|24534.35|24454.35|10
1733220190000|2024-12-03 10:03:10|24535.79|24455.79|24536.56|24456.56|24537.13|24457.13|24535.79|24455.79|10
1733220200000|2024-12-03 10:03:20|24537.53|24457.53|24540.58|24460.58|24540.58|24460.58|24537.53|24457.53|10
1733220210000|2024-12-03 10:03:30|24540.56|24460.56|24536.99|24456.99|24541.16|24461.16|24536.99|24456.99|10
1733220220000|2024-12-03 10:03:40|24537.19|24457.19|24538.42|24458.42|24538.42|24458.42|24536.62|24456.62|10
1733220230000|2024-12-03 10:03:50|24539.58|24459.58|24539.89|24459.89|24540.28|24460.28|24539.58|24459.58|10
1733220240000|2024-12-03 10:04:00|24540.56|24460.56|24540.74|24460.74|24541.92|24461.92|24540.39|24460.39|10
1733220250000|2024-12-03 10:04:10|24540.49|24460.49|24538.74|24458.74|24540.78|24460.78|24538.74|24458.74|10
1733220260000|2024-12-03 10:04:20|24538.89|24458.89|24539.57|24459.57|24540.27|24460.27|24538.89|24458.89|10
1733220270000|2024-12-03 10:04:30|24539.61|24459.61|24537.75|24457.75|24540.37|24460.37|24537.75|24457.75|10
1733220280000|2024-12-03 10:04:40|24537.99|24457.99|24537.98|24457.98|24537.99|24457.99|24537.23|24457.23|10
1733220290000|2024-12-03 10:04:50|24537.34|24457.34|24537.18|24457.18|24537.56|24457.56|24537.18|24457.18|9
1733220300000|2024-12-03 10:05:00|24537.29|24457.29|24537.96|24457.96|24537.96|24457.96|24537.29|24457.29|10
1733220310000|2024-12-03 10:05:10|24538.44|24458.44|24542.4|24462.4|24542.4|24462.4|24538.44|24458.44|9
1733220320000|2024-12-03 10:05:20|24543.15|24463.15|24545.52|24465.52|24545.52|24465.52|24543.15|24463.15|10
1733220330000|2024-12-03 10:05:30|24546.06|24466.06|24551.73|24471.73|24551.73|24471.73|24546.06|24466.06|10
1733220340000|2024-12-03 10:05:40|24554.88|24474.88|24551.54|24471.54|24554.88|24474.88|24551.54|24471.54|9
1733220350000|2024-12-03 10:05:50|24551.13|24471.13|24548.58|24468.58|24551.51|24471.51|24548.58|24468.58|10
1733220360000|2024-12-03 10:06:00|24547.68|24467.68|24546.68|24466.68|24548.12|24468.12|24546.39|24466.39|9
1733220370000|2024-12-03 10:06:10|24547.43|24467.43|24549.9|24469.9|24551.11|24471.11|24547.43|24467.43|9
1733220380000|2024-12-03 10:06:20|24549.71|24469.71|24544.46|24464.46|24549.72|24469.72|24544.46|24464.46|10
1733220390000|2024-12-03 10:06:30|24543.77|24463.77|24542.86|24462.86|24544.09|24464.09|24541.83|24461.83|10
1733220400000|2024-12-03 10:06:40|24543.39|24463.39|24540.03|24460.03|24543.64|24463.64|24540.03|24460.03|9
1733220410000|2024-12-03 10:06:50|24538.76|24458.76|24535.18|24455.18|24538.76|24458.76|24535.18|24455.18|10
1733220420000|2024-12-03 10:07:00|24535.05|24455.05|24537.5|24457.5|24537.5|24457.5|24535.05|24455.05|10
1733220430000|2024-12-03 10:07:10|24538.01|24458.01|24537.97|24457.97|24538.01|24458.01|24537.33|24457.33|10
1733220440000|2024-12-03 10:07:20|24538.35|24458.35|24538.64|24458.64|24538.64|24458.64|24536.7|24456.7|10
1733220450000|2024-12-03 10:07:30|24538.76|24458.76|24541.67|24461.67|24542.48|24462.48|24538.76|24458.76|10
1733220460000|2024-12-03 10:07:40|24542.13|24462.13|24540.99|24460.99|24542.75|24462.75|24540.99|24460.99|10
1733220470000|2024-12-03 10:07:50|24540.86|24460.86|24539.72|24459.72|24540.86|24460.86|24539.72|24459.72|10
1733220480000|2024-12-03 10:08:00|24539.69|24459.69|24540.76|24460.76|24541.56|24461.56|24539.53|24459.53|10
1733220490000|2024-12-03 10:08:10|24540.84|24460.84|24541.22|24461.22|24542.52|24462.52|24540.73|24460.73|10
1733220500000|2024-12-03 10:08:20|24541.12|24461.12|24540.3|24460.3|24541.12|24461.12|24540.3|24460.3|10
1733220510000|2024-12-03 10:08:30|24540.29|24460.29|24538.97|24458.97|24540.29|24460.29|24538.55|24458.55|10
1733220520000|2024-12-03 10:08:40|24539.24|24459.24|24539.64|24459.64|24540.02|24460.02|24538.89|24458.89|9
1733220530000|2024-12-03 10:08:50|24539.87|24459.87|24540.35|24460.35|24540.35|24460.35|24539.46|24459.46|10
1733220540000|2024-12-03 10:09:00|24539.91|24459.91|24538.01|24458.01|24539.91|24459.91|24537.52|24457.52|10
1733220550000|2024-12-03 10:09:10|24537.36|24457.36|24541.11|24461.11|24541.11|24461.11|24537.36|24457.36|10
1733220560000|2024-12-03 10:09:20|24541.72|24461.72|24544.32|24464.32|24544.34|24464.34|24541.72|24461.72|9
1733220570000|2024-12-03 10:09:30|24545.4|24465.4|24548.52|24468.52|24548.52|24468.52|24545.4|24465.4|10
1733220580000|2024-12-03 10:09:40|24547.97|24467.97|24548.77|24468.77|24549.32|24469.32|24547.89|24467.89|10
1733220590000|2024-12-03 10:09:50|24549.12|24469.12|24553.69|24473.69|24553.69|24473.69|24549.12|24469.12|10
1733220600000|2024-12-03 10:10:00|24554.03|24474.03|24554.22|24474.22|24555.08|24475.08|24554.03|24474.03|10
1733220610000|2024-12-03 10:10:10|24554.16|24474.16|24554.83|24474.83|24554.83|24474.83|24553.39|24473.39|10
1733220620000|2024-12-03 10:10:20|24555.23|24475.23|24555.9|24475.9|24555.9|24475.9|24555.23|24475.23|10
1733220630000|2024-12-03 10:10:30|24556.79|24476.79|24562.89|24482.89|24563.37|24483.37|24556.79|24476.79|10
1733220640000|2024-12-03 10:10:40|24561.89|24481.89|24559.13|24479.13|24562.05|24482.05|24558.64|24478.64|10
1733220650000|2024-12-03 10:10:50|24559.31|24479.31|24559.56|24479.56|24562.59|24482.59|24559.31|24479.31|10
1733220660000|2024-12-03 10:11:00|24558.53|24478.53|24555.66|24475.66|24558.53|24478.53|24554.99|24474.99|9
1733220670000|2024-12-03 10:11:10|24555.82|24475.82|24554|24474|24556.26|24476.26|24553.29|24473.29|10
1733220680000|2024-12-03 10:11:20|24554.52|24474.52|24552.26|24472.26|24554.83|24474.83|24552.26|24472.26|10
1733220690000|2024-12-03 10:11:30|24551.74|24471.74|24551.06|24471.06|24552.38|24472.38|24550.62|24470.62|10
1733220700000|2024-12-03 10:11:40|24550.09|24470.09|24547.59|24467.59|24550.09|24470.09|24546.96|24466.96|10
1733220710000|2024-12-03 10:11:50|24552.66|24472.66|24554.97|24474.97|24555.18|24475.18|24552.66|24472.66|10
1733220720000|2024-12-03 10:12:00|24555.06|24475.06|24556.98|24476.98|24556.98|24476.98|24555.06|24475.06|10
1733220730000|2024-12-03 10:12:10|24557.11|24477.11|24562.17|24482.17|24562.17|24482.17|24557.11|24477.11|10
1733220740000|2024-12-03 10:12:20|24562.6|24482.6|24565.65|24485.65|24565.65|24485.65|24562.6|24482.6|10
1733220750000|2024-12-03 10:12:30|24566.71|24486.71|24569.66|24489.66|24569.66|24489.66|24566.71|24486.71|10
1733220760000|2024-12-03 10:12:40|24569.84|24489.84|24573.38|24493.38|24573.38|24493.38|24569.84|24489.84|10
1733220770000|2024-12-03 10:12:50|24574.43|24494.43|24573.74|24493.74|24574.73|24494.73|24573.74|24493.74|10
1733220780000|2024-12-03 10:13:00|24573.36|24493.36|24571.45|24491.45|24573.36|24493.36|24571.45|24491.45|10
1733220790000|2024-12-03 10:13:10|24571.11|24491.11|24574.61|24494.61|24574.89|24494.89|24571.04|24491.04|10
1733220800000|2024-12-03 10:13:20|24574.34|24494.34|24572.2|24492.2|24574.34|24494.34|24572.2|24492.2|10
1733220810000|2024-12-03 10:13:30|24571.78|24491.78|24571.42|24491.42|24571.95|24491.95|24571.26|24491.26|10
1733220820000|2024-12-03 10:13:40|24571.41|24491.41|24571.3|24491.3|24571.52|24491.52|24571|24491|10
1733220830000|2024-12-03 10:13:50|24571.56|24491.56|24568.47|24488.47|24571.75|24491.75|24568.47|24488.47|10
1733220840000|2024-12-03 10:14:00|24567.87|24487.87|24567.35|24487.35|24567.87|24487.87|24566.03|24486.03|10
1733220850000|2024-12-03 10:14:10|24567.95|24487.95|24572.6|24492.6|24572.67|24492.67|24567.83|24487.83|10
1733220860000|2024-12-03 10:14:20|24572.53|24492.53|24574.33|24494.33|24574.33|24494.33|24572.38|24492.38|10
1733220870000|2024-12-03 10:14:30|24574.95|24494.95|24575.52|24495.52|24575.79|24495.79|24574.95|24494.95|9
1733220880000|2024-12-03 10:14:40|24575.14|24495.14|24576.06|24496.06|24576.06|24496.06|24572.3|24492.3|10
1733220890000|2024-12-03 10:14:50|24576.01|24496.01|24576.32|24496.32|24576.32|24496.32|24575.48|24495.48|10
1733220900000|2024-12-03 10:15:00|24576.69|24496.69|24578.28|24498.28|24579.45|24499.45|24576.37|24496.37|10
1733220910000|2024-12-03 10:15:10|24579.22|24499.22|24582.77|24502.77|24582.77|24502.77|24579.22|24499.22|10
1733220920000|2024-12-03 10:15:20|24583.32|24503.32|24587.96|24507.96|24587.96|24507.96|24583.26|24503.26|10
1733220930000|2024-12-03 10:15:30|24588.67|24508.67|24593.81|24513.81|24594.1|24514.1|24588.67|24508.67|10
1733220940000|2024-12-03 10:15:40|24594.39|24514.39|24595.29|24515.29|24595.29|24515.29|24594.31|24514.31|10
1733220950000|2024-12-03 10:15:50|24594.96|24514.96|24592.15|24512.15|24594.96|24514.96|24592.15|24512.15|10
1733220960000|2024-12-03 10:16:00|24591.94|24511.94|24591.94|24511.94|24591.94|24511.94|24590.58|24510.58|10
1733220970000|2024-12-03 10:16:10|24592.29|24512.29|24592.36|24512.36|24593.73|24513.73|24592.29|24512.29|10
1733220980000|2024-12-03 10:16:20|24591.71|24511.71|24588.46|24508.46|24591.71|24511.71|24588.46|24508.46|10
1733220990000|2024-12-03 10:16:30|24588.61|24508.61|24590.76|24510.76|24591.8|24511.8|24588.36|24508.36|10
1733221000000|2024-12-03 10:16:40|24590.73|24510.73|24587.71|24507.71|24590.73|24510.73|24587.71|24507.71|10
1733221010000|2024-12-03 10:16:50|24587.92|24507.92|24587.18|24507.18|24588.32|24508.32|24586.27|24506.27|10
1733221020000|2024-12-03 10:17:00|24587.5|24507.5|24586.73|24506.73|24587.66|24507.66|24586.73|24506.73|9
1733221030000|2024-12-03 10:17:10|24587.52|24507.52|24588.25|24508.25|24588.82|24508.82|24587.52|24507.52|10
1733221040000|2024-12-03 10:17:20|24588.01|24508.01|24584.46|24504.46|24588.01|24508.01|24584.46|24504.46|10
1733221050000|2024-12-03 10:17:30|24585.16|24505.16|24582.6|24502.6|24585.16|24505.16|24582.6|24502.6|10
1733221060000|2024-12-03 10:17:40|24582.41|24502.41|24580.53|24500.53|24582.41|24502.41|24580.53|24500.53|10
1733221070000|2024-12-03 10:17:50|24580.56|24500.56|24579.82|24499.82|24580.62|24500.62|24579.82|24499.82|8
1733221080000|2024-12-03 10:18:00|24578.71|24498.71|24580.4|24500.4|24580.4|24500.4|24578.43|24498.43|10
1733221090000|2024-12-03 10:18:10|24580.88|24500.88|24575.12|24495.12|24580.88|24500.88|24575.12|24495.12|10
1733221100000|2024-12-03 10:18:20|24574.43|24494.43|24572.62|24492.62|24574.43|24494.43|24570.61|24490.61|10
1733221110000|2024-12-03 10:18:30|24572.43|24492.43|24569.32|24489.32|24572.43|24492.43|24569.32|24489.32|9
1733221120000|2024-12-03 10:18:40|24569.03|24489.03|24568.69|24488.69|24569.05|24489.05|24568.3|24488.3|10
1733221130000|2024-12-03 10:18:50|24569.29|24489.29|24571.41|24491.41|24571.41|24491.41|24569.29|24489.29|10
1733221140000|2024-12-03 10:19:00|24571.2|24491.2|24572.6|24492.6|24573.57|24493.57|24570.98|24490.98|10
1733221150000|2024-12-03 10:19:10|24572.33|24492.33|24574.39|24494.39|24574.66|24494.66|24572.33|24492.33|10
1733221160000|2024-12-03 10:19:20|24575.02|24495.02|24574.01|24494.01|24575.02|24495.02|24573.47|24493.47|10
1733221170000|2024-12-03 10:19:30|24573.73|24493.73|24576.12|24496.12|24576.79|24496.79|24573.73|24493.73|10
1733221180000|2024-12-03 10:19:40|24576.04|24496.04|24576.61|24496.61|24576.64|24496.64|24576.03|24496.03|10
1733221190000|2024-12-03 10:19:50|24577.19|24497.19|24574.29|24494.29|24577.98|24497.98|24574.29|24494.29|10
1733221200000|2024-12-03 10:20:00|24574.87|24494.87|24570|24490|24574.87|24494.87|24568.93|24488.93|9
1733221210000|2024-12-03 10:20:10|24569.76|24489.76|24568.34|24488.34|24569.78|24489.78|24567.66|24487.66|10
1733221220000|2024-12-03 10:20:20|24568.37|24488.37|24567.76|24487.76|24568.54|24488.54|24567.08|24487.08|10
1733221230000|2024-12-03 10:20:30|24567.82|24487.82|24569.78|24489.78|24569.78|24489.78|24567.82|24487.82|10
1733221240000|2024-12-03 10:20:40|24569.82|24489.82|24571.73|24491.73|24572.15|24492.15|24569.82|24489.82|10
1733221250000|2024-12-03 10:20:50|24571.84|24491.84|24572.28|24492.28|24572.28|24492.28|24571.44|24491.44|10
1733221260000|2024-12-03 10:21:00|24572.07|24492.07|24573.23|24493.23|24573.23|24493.23|24571.1|24491.1|10
1733221270000|2024-12-03 10:21:10|24572.95|24492.95|24574.1|24494.1|24574.1|24494.1|24572.95|24492.95|10
1733221280000|2024-12-03 10:21:20|24573.86|24493.86|24577.88|24497.88|24577.88|24497.88|24573.86|24493.86|10
1733221290000|2024-12-03 10:21:30|24579.09|24499.09|24579.67|24499.67|24580.09|24500.09|24579.09|24499.09|10
1733221300000|2024-12-03 10:21:40|24579.51|24499.51|24578.79|24498.79|24579.84|24499.84|24578.79|24498.79|10
1733221310000|2024-12-03 10:21:50|24578.84|24498.84|24577.01|24497.01|24578.84|24498.84|24576.99|24496.99|10
1733221320000|2024-12-03 10:22:00|24577.93|24497.93|24578.18|24498.18|24578.18|24498.18|24576.92|24496.92|10
1733221330000|2024-12-03 10:22:10|24578.32|24498.32|24579.11|24499.11|24579.51|24499.51|24578.02|24498.02|10
1733221340000|2024-12-03 10:22:20|24579|24499|24579.2|24499.2|24579.99|24499.99|24578.54|24498.54|10
1733221350000|2024-12-03 10:22:30|24578.9|24498.9|24576.19|24496.19|24578.9|24498.9|24575.1|24495.1|10
1733221360000|2024-12-03 10:22:40|24576.35|24496.35|24578.2|24498.2|24578.94|24498.94|24576.35|24496.35|10
1733221370000|2024-12-03 10:22:50|24578.96|24498.96|24578.81|24498.81|24579.85|24499.85|24578.76|24498.76|10
1733221380000|2024-12-03 10:23:00|24579.38|24499.38|24580.54|24500.54|24580.54|24500.54|24579.38|24499.38|9
1733221390000|2024-12-03 10:23:10|24580.31|24500.31|24581.09|24501.09|24581.48|24501.48|24580.31|24500.31|9
1733221400000|2024-12-03 10:23:20|24581.12|24501.12|24580.59|24500.59|24581.12|24501.12|24580.06|24500.06|10
1733221410000|2024-12-03 10:23:30|24580.58|24500.58|24582.14|24502.14|24582.22|24502.22|24580.42|24500.42|10
1733221420000|2024-12-03 10:23:40|24580.73|24500.73|24580.49|24500.49|24581.02|24501.02|24580.49|24500.49|10
1733221430000|2024-12-03 10:23:50|24580.62|24500.62|24580.86|24500.86|24581.35|24501.35|24580.62|24500.62|10
1733221440000|2024-12-03 10:24:00|24581.52|24501.52|24585.11|24505.11|24585.11|24505.11|24580.64|24500.64|10
1733221450000|2024-12-03 10:24:10|24586.67|24506.67|24590.12|24510.12|24590.25|24510.25|24586.67|24506.67|10
1733221460000|2024-12-03 10:24:20|24590.15|24510.15|24588.82|24508.82|24590.16|24510.16|24588.38|24508.38|10
1733221470000|2024-12-03 10:24:30|24588.7|24508.7|24589.35|24509.35|24590.79|24510.79|24588.7|24508.7|10
1733221480000|2024-12-03 10:24:40|24589.6|24509.6|24588.86|24508.86|24589.6|24509.6|24587.45|24507.45|10
1733221490000|2024-12-03 10:24:50|24588.83|24508.83|24591.11|24511.11|24591.42|24511.42|24588.71|24508.71|10
1733221500000|2024-12-03 10:25:00|24590.78|24510.78|24590.62|24510.62|24590.78|24510.78|24589.86|24509.86|10
1733221510000|2024-12-03 10:25:10|24591.16|24511.16|24591.36|24511.36|24591.36|24511.36|24588.41|24508.41|10
1733221520000|2024-12-03 10:25:20|24591.32|24511.32|24589.68|24509.68|24591.68|24511.68|24589.14|24509.14|10
1733221530000|2024-12-03 10:25:30|24589.77|24509.77|24584.57|24504.57|24589.77|24509.77|24583.96|24503.96|10
1733221540000|2024-12-03 10:25:40|24584.52|24504.52|24580.47|24500.47|24584.52|24504.52|24579.87|24499.87|10
1733221550000|2024-12-03 10:25:50|24580.39|24500.39|24575.54|24495.54|24580.39|24500.39|24575.54|24495.54|10
1733221560000|2024-12-03 10:26:00|24575.9|24495.9|24572.88|24492.88|24576.68|24496.68|24572.88|24492.88|10
1733221570000|2024-12-03 10:26:10|24572.72|24492.72|24573.94|24493.94|24573.94|24493.94|24572.72|24492.72|10
1733221580000|2024-12-03 10:26:20|24573.4|24493.4|24570.68|24490.68|24573.4|24493.4|24569.47|24489.47|10
1733221590000|2024-12-03 10:26:30|24570.61|24490.61|24565.68|24485.68|24570.61|24490.61|24565.68|24485.68|10
1733221600000|2024-12-03 10:26:40|24565.5|24485.5|24563.34|24483.34|24565.5|24485.5|24563.34|24483.34|9
1733221610000|2024-12-03 10:26:50|24563.35|24483.35|24561.72|24481.72|24564.11|24484.11|24561.65|24481.65|10
1733221620000|2024-12-03 10:27:00|24561.42|24481.42|24558.97|24478.97|24561.42|24481.42|24558.97|24478.97|10
1733221630000|2024-12-03 10:27:10|24559.88|24479.88|24563.9|24483.9|24564.02|24484.02|24559.88|24479.88|10
1733221640000|2024-12-03 10:27:20|24564.33|24484.33|24564.94|24484.94|24564.94|24484.94|24563.85|24483.85|10
1733221650000|2024-12-03 10:27:30|24564.38|24484.38|24564.11|24484.11|24565.84|24485.84|24564.11|24484.11|10
1733221660000|2024-12-03 10:27:40|24564.1|24484.1|24566.55|24486.55|24566.55|24486.55|24564.1|24484.1|10
1733221670000|2024-12-03 10:27:50|24565.71|24485.71|24567.46|24487.46|24567.46|24487.46|24565|24485|10
1733221680000|2024-12-03 10:28:00|24568.48|24488.48|24571.23|24491.23|24572.43|24492.43|24568.48|24488.48|10
1733221690000|2024-12-03 10:28:10|24572.31|24492.31|24573.39|24493.39|24573.39|24493.39|24570.87|24490.87|10
1733221700000|2024-12-03 10:28:20|24573.25|24493.25|24569.71|24489.71|24573.25|24493.25|24569.66|24489.66|10
1733221710000|2024-12-03 10:28:30|24569.48|24489.48|24563.81|24483.81|24569.52|24489.52|24563.81|24483.81|10
1733221720000|2024-12-03 10:28:40|24563.21|24483.21|24560.26|24480.26|24563.21|24483.21|24560.26|24480.26|10
1733221730000|2024-12-03 10:28:50|24559.27|24479.27|24555.77|24475.77|24559.27|24479.27|24555.77|24475.77|10
1733221740000|2024-12-03 10:29:00|24555.46|24475.46|24551.11|24471.11|24557.31|24477.31|24551.11|24471.11|10
1733221750000|2024-12-03 10:29:10|24550.87|24470.87|24547.38|24467.38|24550.87|24470.87|24547.38|24467.38|10
1733221760000|2024-12-03 10:29:20|24546.92|24466.92|24548.34|24468.34|24548.51|24468.51|24546.92|24466.92|10
1733221770000|2024-12-03 10:29:30|24548.92|24468.92|24551.01|24471.01|24551.03|24471.03|24548.62|24468.62|10
1733221780000|2024-12-03 10:29:40|24551.04|24471.04|24552.7|24472.7|24552.74|24472.74|24551.03|24471.03|10
1733221790000|2024-12-03 10:29:50|24552.52|24472.52|24553.04|24473.04|24554.64|24474.64|24552.52|24472.52|10
1733221800000|2024-12-03 10:30:00|24552.98|24472.98|24548.21|24468.21|24552.98|24472.98|24548.2|24468.2|10
1733221810000|2024-12-03 10:30:10|24548.2|24468.2|24549.73|24469.73|24551.09|24471.09|24548.2|24468.2|10
1733221820000|2024-12-03 10:30:20|24549.09|24469.09|24543.29|24463.29|24549.09|24469.09|24543.29|24463.29|10
1733221830000|2024-12-03 10:30:30|24542.89|24462.89|24541.67|24461.67|24542.89|24462.89|24540.06|24460.06|10
1733221840000|2024-12-03 10:30:40|24541.59|24461.59|24540.84|24460.84|24541.9|24461.9|24540.84|24460.84|10
1733221850000|2024-12-03 10:30:50|24540.78|24460.78|24540.25|24460.25|24541.19|24461.19|24540.25|24460.25|10
1733221860000|2024-12-03 10:31:00|24540.2|24460.2|24541.78|24461.78|24541.78|24461.78|24539.21|24459.21|10
1733221870000|2024-12-03 10:31:10|24541.54|24461.54|24538.6|24458.6|24541.54|24461.54|24538.6|24458.6|10
1733221880000|2024-12-03 10:31:20|24538.03|24458.03|24538.34|24458.34|24538.34|24458.34|24535.88|24455.88|10
1733221890000|2024-12-03 10:31:30|24538.32|24458.32|24537.48|24457.48|24539.7|24459.7|24537.48|24457.48|10
1733221900000|2024-12-03 10:31:40|24537.49|24457.49|24538.39|24458.39|24538.39|24458.39|24537.15|24457.15|10
1733221910000|2024-12-03 10:31:50|24538.4|24458.4|24539.28|24459.28|24539.28|24459.28|24538.4|24458.4|9
1733221920000|2024-12-03 10:32:00|24539.26|24459.26|24542.58|24462.58|24542.58|24462.58|24539.26|24459.26|10
1733221930000|2024-12-03 10:32:10|24543.84|24463.84|24546.57|24466.57|24546.57|24466.57|24543.84|24463.84|10
1733221940000|2024-12-03 10:32:20|24546.66|24466.66|24546.73|24466.73|24547.35|24467.35|24546.24|24466.24|10
1733221950000|2024-12-03 10:32:30|24546|24466|24545.07|24465.07|24546.92|24466.92|24544.73|24464.73|10
1733221960000|2024-12-03 10:32:40|24545.27|24465.27|24548.55|24468.55|24549.23|24469.23|24545.27|24465.27|9
1733221970000|2024-12-03 10:32:50|24548.52|24468.52|24548.89|24468.89|24549.76|24469.76|24548.52|24468.52|9
1733221980000|2024-12-03 10:33:00|24548.92|24468.92|24548.23|24468.23|24548.92|24468.92|24547.45|24467.45|9
1733221990000|2024-12-03 10:33:10|24547.9|24467.9|24549.07|24469.07|24549.07|24469.07|24547.25|24467.25|10
1733222000000|2024-12-03 10:33:20|24549.45|24469.45|24556|24476|24556|24476|24549.38|24469.38|10
1733222010000|2024-12-03 10:33:30|24555.89|24475.89|24558.74|24478.74|24558.84|24478.84|24555.64|24475.64|10
1733222020000|2024-12-03 10:33:40|24558.62|24478.62|24558.38|24478.38|24558.92|24478.92|24557.89|24477.89|10
1733222030000|2024-12-03 10:33:50|24558.17|24478.17|24558.5|24478.5|24558.93|24478.93|24558.17|24478.17|10
1733222040000|2024-12-03 10:34:00|24558.59|24478.59|24569.39|24489.39|24569.39|24489.39|24558.59|24478.59|10
1733222050000|2024-12-03 10:34:10|24569.17|24489.17|24566.56|24486.56|24569.17|24489.17|24566.56|24486.56|10
1733222060000|2024-12-03 10:34:20|24566.54|24486.54|24563.98|24483.98|24566.54|24486.54|24563.98|24483.98|10
1733222070000|2024-12-03 10:34:30|24563.77|24483.77|24562.89|24482.89|24564.16|24484.16|24562.69|24482.69|9
1733222080000|2024-12-03 10:34:40|24563.14|24483.14|24562.08|24482.08|24563.14|24483.14|24561.89|24481.89|10
1733222090000|2024-12-03 10:34:50|24562.28|24482.28|24565.59|24485.59|24565.59|24485.59|24562.28|24482.28|10
1733222100000|2024-12-03 10:35:00|24565.87|24485.87|24566.35|24486.35|24566.38|24486.38|24565.64|24485.64|10
1733222110000|2024-12-03 10:35:10|24566.73|24486.73|24566.79|24486.79|24567.44|24487.44|24565.33|24485.33|10
1733222120000|2024-12-03 10:35:20|24567|24487|24566.74|24486.74|24567.25|24487.25|24566.34|24486.34|10
1733222130000|2024-12-03 10:35:30|24566.53|24486.53|24557.55|24477.55|24566.53|24486.53|24557.55|24477.55|10
1733222140000|2024-12-03 10:35:40|24558.16|24478.16|24557.52|24477.52|24558.3|24478.3|24557.52|24477.52|10
1733222150000|2024-12-03 10:35:50|24557.79|24477.79|24560.35|24480.35|24560.35|24480.35|24557.79|24477.79|10
1733222160000|2024-12-03 10:36:00|24561.19|24481.19|24569.99|24489.99|24570.32|24490.32|24560.86|24480.86|10
1733222170000|2024-12-03 10:36:10|24570.12|24490.12|24571.84|24491.84|24572.04|24492.04|24570.12|24490.12|10
1733222180000|2024-12-03 10:36:20|24571.2|24491.2|24575.76|24495.76|24575.76|24495.76|24571.06|24491.06|10
1733222190000|2024-12-03 10:36:30|24576.05|24496.05|24575.49|24495.49|24576.12|24496.12|24575.49|24495.49|9
1733222200000|2024-12-03 10:36:40|24575.52|24495.52|24575.89|24495.89|24576.24|24496.24|24575.11|24495.11|10
1733222210000|2024-12-03 10:36:50|24575.97|24495.97|24576.69|24496.69|24576.75|24496.75|24575.59|24495.59|9
1733222220000|2024-12-03 10:37:00|24576.71|24496.71|24575.54|24495.54|24576.71|24496.71|24575.54|24495.54|10
1733222230000|2024-12-03 10:37:10|24575.09|24495.09|24572.98|24492.98|24575.09|24495.09|24571.52|24491.52|10
1733222240000|2024-12-03 10:37:20|24573.12|24493.12|24571.74|24491.74|24573.25|24493.25|24571.15|24491.15|10
1733222250000|2024-12-03 10:37:30|24571.92|24491.92|24570.82|24490.82|24572.41|24492.41|24570.82|24490.82|10
1733222260000|2024-12-03 10:37:40|24570.86|24490.86|24568.47|24488.47|24570.98|24490.98|24568.47|24488.47|10
1733222270000|2024-12-03 10:37:50|24568.13|24488.13|24568.94|24488.94|24570.4|24490.4|24568.13|24488.13|10
1733222280000|2024-12-03 10:38:00|24568.3|24488.3|24568.97|24488.97|24569.13|24489.13|24567.49|24487.49|10
1733222290000|2024-12-03 10:38:10|24568.75|24488.75|24567.94|24487.94|24568.75|24488.75|24565.82|24485.82|10
1733222300000|2024-12-03 10:38:20|24569.13|24489.13|24568.4|24488.4|24570.16|24490.16|24568.05|24488.05|10
1733222310000|2024-12-03 10:38:30|24568.46|24488.46|24565.02|24485.02|24568.46|24488.46|24564.87|24484.87|10
1733222320000|2024-12-03 10:38:40|24565.44|24485.44|24565.06|24485.06|24565.44|24485.44|24564.28|24484.28|10
1733222330000|2024-12-03 10:38:50|24565.28|24485.28|24566.34|24486.34|24568.03|24488.03|24565.28|24485.28|10
1733222340000|2024-12-03 10:39:00|24566.39|24486.39|24564.21|24484.21|24566.6|24486.6|24561.45|24481.45|10
1733222350000|2024-12-03 10:39:10|24564.11|24484.11|24563.03|24483.03|24564.11|24484.11|24562.32|24482.32|10
1733222360000|2024-12-03 10:39:20|24562|24482|24563.87|24483.87|24564.43|24484.43|24562|24482|10
1733222370000|2024-12-03 10:39:30|24563.84|24483.84|24564.5|24484.5|24564.86|24484.86|24563.48|24483.48|9
1733222380000|2024-12-03 10:39:40|24564.46|24484.46|24559.71|24479.71|24564.46|24484.46|24559.71|24479.71|10
1733222390000|2024-12-03 10:39:50|24559.44|24479.44|24557.53|24477.53|24559.44|24479.44|24556.79|24476.79|10
1733222400000|2024-12-03 10:40:00|24557.68|24477.68|24562.08|24482.08|24562.08|24482.08|24557.68|24477.68|10
1733222410000|2024-12-03 10:40:10|24562.63|24482.63|24561.49|24481.49|24562.63|24482.63|24561.07|24481.07|10
1733222420000|2024-12-03 10:40:20|24561.73|24481.73|24558.38|24478.38|24562.2|24482.2|24558.38|24478.38|10
1733222430000|2024-12-03 10:40:30|24557.67|24477.67|24547.37|24467.37|24557.67|24477.67|24547.37|24467.37|10
1733222440000|2024-12-03 10:40:40|24547.36|24467.36|24543.93|24463.93|24547.36|24467.36|24543.93|24463.93|10
1733222450000|2024-12-03 10:40:50|24542.99|24462.99|24540.56|24460.56|24542.99|24462.99|24540.56|24460.56|10
1733222460000|2024-12-03 10:41:00|24539.99|24459.99|24537.23|24457.23|24540.62|24460.62|24537.23|24457.23|10
1733222470000|2024-12-03 10:41:10|24536.15|24456.15|24536.67|24456.67|24536.82|24456.82|24533.63|24453.63|10
1733222480000|2024-12-03 10:41:20|24538.15|24458.15|24551.21|24471.21|24551.21|24471.21|24538.15|24458.15|10
1733222490000|2024-12-03 10:41:30|24551.9|24471.9|24554.23|24474.23|24554.23|24474.23|24551.45|24471.45|10
1733222500000|2024-12-03 10:41:40|24554.28|24474.28|24551.16|24471.16|24554.28|24474.28|24551.16|24471.16|10
1733222510000|2024-12-03 10:41:50|24551.38|24471.38|24553.19|24473.19|24553.32|24473.32|24551.23|24471.23|10
1733222520000|2024-12-03 10:42:00|24553.23|24473.23|24557.01|24477.01|24557.01|24477.01|24553.23|24473.23|10
1733222530000|2024-12-03 10:42:10|24557.32|24477.32|24558.53|24478.53|24559.11|24479.11|24557.13|24477.13|10
1733222540000|2024-12-03 10:42:20|24558.8|24478.8|24556.21|24476.21|24558.8|24478.8|24555.97|24475.97|10
1733222550000|2024-12-03 10:42:30|24556.37|24476.37|24557.55|24477.55|24557.92|24477.92|24556.37|24476.37|10
1733222560000|2024-12-03 10:42:40|24557.48|24477.48|24556.93|24476.93|24557.6|24477.6|24556.71|24476.71|10
1733222570000|2024-12-03 10:42:50|24556.67|24476.67|24556.14|24476.14|24557.17|24477.17|24555.96|24475.96|10
1733222580000|2024-12-03 10:43:00|24555.69|24475.69|24559.96|24479.96|24559.96|24479.96|24555.69|24475.69|10
1733222590000|2024-12-03 10:43:10|24560.95|24480.95|24560.78|24480.78|24562.52|24482.52|24560.78|24480.78|9
1733222600000|2024-12-03 10:43:20|24559.94|24479.94|24560.67|24480.67|24560.98|24480.98|24559.94|24479.94|10
1733222610000|2024-12-03 10:43:30|24560.71|24480.71|24561.69|24481.69|24561.75|24481.75|24560.71|24480.71|10
1733222620000|2024-12-03 10:43:40|24561.66|24481.66|24563.04|24483.04|24563.04|24483.04|24561.66|24481.66|9
1733222630000|2024-12-03 10:43:50|24562.71|24482.71|24564.11|24484.11|24564.32|24484.32|24562.64|24482.64|10
1733222640000|2024-12-03 10:44:00|24564.09|24484.09|24566.3|24486.3|24566.3|24486.3|24563.91|24483.91|10
1733222650000|2024-12-03 10:44:10|24566.56|24486.56|24573.16|24493.16|24573.16|24493.16|24566.56|24486.56|10
1733222660000|2024-12-03 10:44:20|24572.89|24492.89|24572.56|24492.56|24574.04|24494.04|24572.33|24492.33|10
1733222670000|2024-12-03 10:44:30|24572.13|24492.13|24572.8|24492.8|24573.71|24493.71|24571.91|24491.91|8
1733222680000|2024-12-03 10:44:40|24573.83|24493.83|24576.27|24496.27|24576.27|24496.27|24573.33|24493.33|10
1733222690000|2024-12-03 10:44:50|24575.77|24495.77|24579.54|24499.54|24580.43|24500.43|24575.77|24495.77|10
1733222700000|2024-12-03 10:45:00|24579.25|24499.25|24581.38|24501.38|24586.64|24506.64|24578.97|24498.97|9
1733222710000|2024-12-03 10:45:10|24581.48|24501.48|24583.49|24503.49|24583.65|24503.65|24581.48|24501.48|10
1733222720000|2024-12-03 10:45:20|24582.91|24502.91|24582.29|24502.29|24582.91|24502.91|24581.69|24501.69|10
1733222730000|2024-12-03 10:45:30|24581.9|24501.9|24580.19|24500.19|24581.9|24501.9|24579.63|24499.63|9
1733222740000|2024-12-03 10:45:40|24579.88|24499.88|24577.49|24497.49|24579.88|24499.88|24577.49|24497.49|9
1733222750000|2024-12-03 10:45:50|24577.28|24497.28|24577.63|24497.63|24577.78|24497.78|24577.09|24497.09|10
1733222760000|2024-12-03 10:46:00|24577.66|24497.66|24575.32|24495.32|24577.66|24497.66|24575.27|24495.27|10
1733222770000|2024-12-03 10:46:10|24575.49|24495.49|24574.37|24494.37|24576.23|24496.23|24574.37|24494.37|10
1733222780000|2024-12-03 10:46:20|24574.32|24494.32|24573.89|24493.89|24574.32|24494.32|24572.22|24492.22|10
1733222790000|2024-12-03 10:46:30|24573.01|24493.01|24578.49|24498.49|24578.49|24498.49|24573.01|24493.01|10
1733222800000|2024-12-03 10:46:40|24578.44|24498.44|24580.2|24500.2|24580.2|24500.2|24578.25|24498.25|10
1733222810000|2024-12-03 10:46:50|24580.23|24500.23|24578.48|24498.48|24580.3|24500.3|24578.04|24498.04|10
1733222820000|2024-12-03 10:47:00|24578.27|24498.27|24579.37|24499.37|24579.37|24499.37|24577.84|24497.84|10
1733222830000|2024-12-03 10:47:10|24580.9|24500.9|24580.16|24500.16|24580.93|24500.93|24579.98|24499.98|10
1733222840000|2024-12-03 10:47:20|24580.04|24500.04|24579.87|24499.87|24580.63|24500.63|24578.61|24498.61|10
1733222850000|2024-12-03 10:47:30|24580.07|24500.07|24581.78|24501.78|24583.06|24503.06|24579.89|24499.89|10
1733222860000|2024-12-03 10:47:40|24581.8|24501.8|24579.58|24499.58|24581.8|24501.8|24578.02|24498.02|10
1733222870000|2024-12-03 10:47:50|24579.45|24499.45|24575.21|24495.21|24579.45|24499.45|24575.21|24495.21|10
1733222880000|2024-12-03 10:48:00|24575.14|24495.14|24573.85|24493.85|24575.14|24495.14|24573.54|24493.54|10
1733222890000|2024-12-03 10:48:10|24573.34|24493.34|24575.02|24495.02|24575.73|24495.73|24573.19|24493.19|10
1733222900000|2024-12-03 10:48:20|24575.6|24495.6|24572.23|24492.23|24575.6|24495.6|24572.22|24492.22|10
1733222910000|2024-12-03 10:48:30|24572.03|24492.03|24570.74|24490.74|24572.03|24492.03|24570.74|24490.74|10
1733222920000|2024-12-03 10:48:40|24570.07|24490.07|24563.98|24483.98|24570.92|24490.92|24563.98|24483.98|10
1733222930000|2024-12-03 10:48:50|24563.84|24483.84|24556.96|24476.96|24563.84|24483.84|24556.96|24476.96|10
1733222940000|2024-12-03 10:49:00|24556.62|24476.62|24556|24476|24558.04|24478.04|24556|24476|9
1733222950000|2024-12-03 10:49:10|24555.93|24475.93|24552.41|24472.41|24555.93|24475.93|24551.36|24471.36|10
1733222960000|2024-12-03 10:49:20|24552.28|24472.28|24549.79|24469.79|24552.53|24472.53|24548.62|24468.62|10
1733222970000|2024-12-03 10:49:30|24549.82|24469.82|24546.88|24466.88|24550.43|24470.43|24546.88|24466.88|10
1733222980000|2024-12-03 10:49:40|24546.82|24466.82|24548.37|24468.37|24548.77|24468.77|24546.82|24466.82|10
1733222990000|2024-12-03 10:49:50|24547.86|24467.86|24544.55|24464.55|24547.94|24467.94|24544.34|24464.34|10
1733223000000|2024-12-03 10:50:00|24544.43|24464.43|24537.3|24457.3|24544.43|24464.43|24536.48|24456.48|10
1733223010000|2024-12-03 10:50:10|24537.31|24457.31|24525.15|24445.15|24537.31|24457.31|24525.15|24445.15|10
1733223020000|2024-12-03 10:50:20|24524.06|24444.06|24507.13|24427.13|24524.06|24444.06|24507.13|24427.13|10
1733223030000|2024-12-03 10:50:30|24507.27|24427.27|24495.59|24415.59|24507.27|24427.27|24495.59|24415.59|10
1733223040000|2024-12-03 10:50:40|24492.37|24412.37|24477.4|24397.4|24492.37|24412.37|24477.4|24397.4|10
1733223050000|2024-12-03 10:50:50|24477.1|24397.1|24467.71|24387.71|24477.1|24397.1|24467.68|24387.68|10
1733223060000|2024-12-03 10:51:00|24466.62|24386.62|24463.17|24383.17|24468.5|24388.5|24463.17|24383.17|10
1733223070000|2024-12-03 10:51:10|24462.96|24382.96|24454.77|24374.77|24462.96|24382.96|24454.77|24374.77|10
1733223080000|2024-12-03 10:51:20|24454|24374|24444.13|24364.13|24454|24374|24443.69|24363.69|10
1733223090000|2024-12-03 10:51:30|24444.84|24364.84|24438.77|24358.77|24444.84|24364.84|24438.77|24358.77|10
1733223100000|2024-12-03 10:51:40|24438.07|24358.07|24420.45|24340.45|24438.07|24358.07|24420.45|24340.45|10
1733223110000|2024-12-03 10:51:50|24420.15|24340.15|24416.14|24336.14|24420.15|24340.15|24415.1|24335.1|10
1733223120000|2024-12-03 10:52:00|24416.11|24336.11|24410.72|24330.72|24416.11|24336.11|24410.72|24330.72|10
1733223130000|2024-12-03 10:52:10|24409.99|24329.99|24407.98|24327.98|24409.99|24329.99|24406.5|24326.5|10
1733223140000|2024-12-03 10:52:20|24408.57|24328.57|24410.87|24330.87|24411.55|24331.55|24408.57|24328.57|10
1733223150000|2024-12-03 10:52:30|24409.91|24329.91|24404.6|24324.6|24409.91|24329.91|24404.6|24324.6|10
1733223160000|2024-12-03 10:52:40|24403.53|24323.53|24398.73|24318.73|24403.53|24323.53|24398.21|24318.21|10
1733223170000|2024-12-03 10:52:50|24398.92|24318.92|24395.18|24315.18|24399.87|24319.87|24395.18|24315.18|10
1733223180000|2024-12-03 10:53:00|24392.98|24312.98|24394.28|24314.28|24395.55|24315.55|24392.98|24312.98|10
1733223190000|2024-12-03 10:53:10|24393.3|24313.3|24392.55|24312.55|24393.3|24313.3|24392.55|24312.55|10
1733223200000|2024-12-03 10:53:20|24394.02|24314.02|24381.76|24301.76|24394.02|24314.02|24381.76|24301.76|10
1733223210000|2024-12-03 10:53:30|24380.42|24300.42|24377.47|24297.47|24380.74|24300.74|24377.47|24297.47|10
1733223220000|2024-12-03 10:53:40|24376.97|24296.97|24376.51|24296.51|24377.27|24297.27|24373.64|24293.64|10
1733223230000|2024-12-03 10:53:50|24376.19|24296.19|24374.42|24294.42|24376.19|24296.19|24374.37|24294.37|10
1733223240000|2024-12-03 10:54:00|24373.53|24293.53|24378|24298|24378|24298|24373.53|24293.53|10
1733223250000|2024-12-03 10:54:10|24376.9|24296.9|24374.57|24294.57|24376.9|24296.9|24374.42|24294.42|10
1733223260000|2024-12-03 10:54:20|24374.79|24294.79|24378.86|24298.86|24378.86|24298.86|24374.79|24294.79|10
1733223270000|2024-12-03 10:54:30|24379.64|24299.64|24383.05|24303.05|24383.13|24303.13|24379.64|24299.64|10
1733223280000|2024-12-03 10:54:40|24383.38|24303.38|24381.62|24301.62|24383.9|24303.9|24381.31|24301.31|10
1733223290000|2024-12-03 10:54:50|24381.84|24301.84|24379.82|24299.82|24382.51|24302.51|24379.15|24299.15|10
1733223300000|2024-12-03 10:55:00|24379.48|24299.48|24381.85|24301.85|24381.92|24301.92|24379.48|24299.48|10
1733223310000|2024-12-03 10:55:10|24381.32|24301.32|24377.01|24297.01|24381.32|24301.32|24377.01|24297.01|10
1733223320000|2024-12-03 10:55:20|24377.2|24297.2|24373.59|24293.59|24377.59|24297.59|24373.29|24293.29|10
1733223330000|2024-12-03 10:55:30|24373.45|24293.45|24354.73|24274.73|24373.46|24293.46|24354.73|24274.73|10
1733223340000|2024-12-03 10:55:40|24353.37|24273.37|24351.69|24271.69|24354.65|24274.65|24347.94|24267.94|10
1733223350000|2024-12-03 10:55:50|24352.58|24272.58|24354.2|24274.2|24354.42|24274.42|24351.8|24271.8|10
1733223360000|2024-12-03 10:56:00|24355.1|24275.1|24352.37|24272.37|24356.04|24276.04|24350.69|24270.69|10
1733223370000|2024-12-03 10:56:10|24353.91|24273.91|24350.85|24270.85|24353.91|24273.91|24350.85|24270.85|10
1733223380000|2024-12-03 10:56:20|24350.06|24270.06|24334.22|24254.22|24350.18|24270.18|24334.22|24254.22|10
1733223390000|2024-12-03 10:56:30|24332.43|24252.43|24313.21|24233.21|24332.76|24252.76|24313.21|24233.21|10
1733223400000|2024-12-03 10:56:40|24310.41|24230.41|24303.1|24223.1|24310.41|24230.41|24303.1|24223.1|10
1733223410000|2024-12-03 10:56:50|24303.4|24223.4|24303.79|24223.79|24304.43|24224.43|24302.89|24222.89|10
1733223420000|2024-12-03 10:57:00|24302.53|24222.53|24311.74|24231.74|24311.74|24231.74|24302.53|24222.53|10
1733223430000|2024-12-03 10:57:10|24312.4|24232.4|24313.43|24233.43|24314.76|24234.76|24312.4|24232.4|10
1733223440000|2024-12-03 10:57:20|24313.98|24233.98|24315.86|24235.86|24316.96|24236.96|24313.92|24233.92|10
1733223450000|2024-12-03 10:57:30|24315.93|24235.93|24320.12|24240.12|24320.12|24240.12|24315.76|24235.76|10
1733223460000|2024-12-03 10:57:40|24320.44|24240.44|24322.71|24242.71|24322.71|24242.71|24320.44|24240.44|10
1733223470000|2024-12-03 10:57:50|24322.91|24242.91|24325.42|24245.42|24325.81|24245.81|24322.16|24242.16|10
1733223480000|2024-12-03 10:58:00|24325.84|24245.84|24323.47|24243.47|24325.84|24245.84|24322.46|24242.46|10
1733223490000|2024-12-03 10:58:10|24322.97|24242.97|24322.04|24242.04|24323.98|24243.98|24322.02|24242.02|10
1733223500000|2024-12-03 10:58:20|24322.68|24242.68|24323.14|24243.14|24326.26|24246.26|24322.52|24242.52|10
1733223510000|2024-12-03 10:58:30|24323.56|24243.56|24325.06|24245.06|24326.16|24246.16|24323.5|24243.5|10
1733223520000|2024-12-03 10:58:40|24325.54|24245.54|24324.83|24244.83|24325.54|24245.54|24323.82|24243.82|10
1733223530000|2024-12-03 10:58:50|24325.9|24245.9|24326.8|24246.8|24327.4|24247.4|24325.58|24245.58|10
1733223540000|2024-12-03 10:59:00|24326.51|24246.51|24325.98|24245.98|24327.15|24247.15|24325.88|24245.88|10
1733223550000|2024-12-03 10:59:10|24325.45|24245.45|24326.99|24246.99|24327.09|24247.09|24325.29|24245.29|10
1733223560000|2024-12-03 10:59:20|24327.28|24247.28|24331.57|24251.57|24331.57|24251.57|24327.28|24247.28|10
1733223570000|2024-12-03 10:59:30|24331.39|24251.39|24337.9|24257.9|24337.9|24257.9|24331.34|24251.34|10
1733223580000|2024-12-03 10:59:40|24337.67|24257.67|24338.42|24258.42|24340.68|24260.68|24337.67|24257.67|10
1733223590000|2024-12-03 10:59:50|24337.82|24257.82|24336.79|24256.79|24339.41|24259.41|24336.79|24256.79|10
1733223600000|2024-12-03 11:00:00|24336.26|24256.26|24334.5|24254.5|24336.32|24256.32|24334.27|24254.27|10
1733223610000|2024-12-03 11:00:10|24333.09|24253.09|24338.34|24258.34|24338.34|24258.34|24331.58|24251.58|10
1733223620000|2024-12-03 11:00:20|24337.89|24257.89|24331.46|24251.46|24337.89|24257.89|24331.46|24251.46|10
1733223630000|2024-12-03 11:00:30|24330.82|24250.82|24333.06|24253.06|24333.29|24253.29|24329.65|24249.65|10
1733223640000|2024-12-03 11:00:40|24332.9|24252.9|24345.86|24265.86|24345.86|24265.86|24332.9|24252.9|10
1733223650000|2024-12-03 11:00:50|24344.69|24264.69|24347.33|24267.33|24347.33|24267.33|24343.34|24263.34|9
1733223660000|2024-12-03 11:01:00|24346.84|24266.84|24349.77|24269.77|24349.77|24269.77|24345.86|24265.86|10
1733223670000|2024-12-03 11:01:10|24351.21|24271.21|24356.61|24276.61|24356.61|24276.61|24351.21|24271.21|10
1733223680000|2024-12-03 11:01:20|24356.09|24276.09|24365.89|24285.89|24365.89|24285.89|24355.41|24275.41|10
1733223690000|2024-12-03 11:01:30|24366.38|24286.38|24367.83|24287.83|24367.83|24287.83|24366.38|24286.38|10
1733223700000|2024-12-03 11:01:40|24367.85|24287.85|24366.68|24286.68|24369.96|24289.96|24366.68|24286.68|10
1733223710000|2024-12-03 11:01:50|24366.83|24286.83|24370.36|24290.36|24370.36|24290.36|24366.19|24286.19|10
1733223720000|2024-12-03 11:02:00|24371.78|24291.78|24371.52|24291.52|24372.52|24292.52|24371.48|24291.48|10
1733223730000|2024-12-03 11:02:10|24371.45|24291.45|24371.25|24291.25|24371.45|24291.45|24369.44|24289.44|9
1733223740000|2024-12-03 11:02:20|24371.26|24291.26|24369.68|24289.68|24372.02|24292.02|24369.68|24289.68|10
1733223750000|2024-12-03 11:02:30|24368.96|24288.96|24361.2|24281.2|24369.29|24289.29|24360.8|24280.8|10
1733223760000|2024-12-03 11:02:40|24361.54|24281.54|24355.87|24275.87|24361.94|24281.94|24355.87|24275.87|10
1733223770000|2024-12-03 11:02:50|24356.17|24276.17|24358.47|24278.47|24359.72|24279.72|24356.17|24276.17|10
1733223780000|2024-12-03 11:03:00|24359.52|24279.52|24356.35|24276.35|24359.85|24279.85|24355.54|24275.54|9
1733223790000|2024-12-03 11:03:10|24356.53|24276.53|24364.92|24284.92|24364.92|24284.92|24355.65|24275.65|10
1733223800000|2024-12-03 11:03:20|24365.01|24285.01|24361.62|24281.62|24365.01|24285.01|24361.62|24281.62|10
1733223810000|2024-12-03 11:03:30|24360.79|24280.79|24366.04|24286.04|24366.04|24286.04|24360.79|24280.79|10
1733223820000|2024-12-03 11:03:40|24366.29|24286.29|24372.32|24292.32|24372.32|24292.32|24366.29|24286.29|10
1733223830000|2024-12-03 11:03:50|24373.67|24293.67|24373.93|24293.93|24374.5|24294.5|24372.85|24292.85|10
1733223840000|2024-12-03 11:04:00|24373.35|24293.35|24368.75|24288.75|24373.35|24293.35|24368.75|24288.75|10
1733223850000|2024-12-03 11:04:10|24368.87|24288.87|24369.1|24289.1|24371.51|24291.51|24368.87|24288.87|10
1733223860000|2024-12-03 11:04:20|24367.73|24287.73|24373.45|24293.45|24373.45|24293.45|24367.73|24287.73|10
1733223870000|2024-12-03 11:04:30|24374.37|24294.37|24377.32|24297.32|24377.9|24297.9|24374.37|24294.37|10
1733223880000|2024-12-03 11:04:40|24377.27|24297.27|24382.4|24302.4|24382.4|24302.4|24377.27|24297.27|10
1733223890000|2024-12-03 11:04:50|24382.3|24302.3|24386.5|24306.5|24386.5|24306.5|24382.16|24302.16|10
1733223900000|2024-12-03 11:05:00|24386.89|24306.89|24389.47|24309.47|24389.47|24309.47|24386.89|24306.89|10
1733223910000|2024-12-03 11:05:10|24389.48|24309.48|24392.46|24312.46|24393.91|24313.91|24389.48|24309.48|10
1733223920000|2024-12-03 11:05:20|24392.69|24312.69|24395.37|24315.37|24395.99|24315.99|24392.69|24312.69|10
1733223930000|2024-12-03 11:05:30|24395.73|24315.73|24392.7|24312.7|24395.85|24315.85|24392.7|24312.7|10
1733223940000|2024-12-03 11:05:40|24392.17|24312.17|24392.36|24312.36|24392.36|24312.36|24390.47|24310.47|10
1733223950000|2024-12-03 11:05:50|24394.27|24314.27|24402.08|24322.08|24402.23|24322.23|24394.27|24314.27|10
1733223960000|2024-12-03 11:06:00|24401.34|24321.34|24398.46|24318.46|24401.5|24321.5|24398.46|24318.46|10
1733223970000|2024-12-03 11:06:10|24398.95|24318.95|24396.36|24316.36|24400.24|24320.24|24396.36|24316.36|10
1733223980000|2024-12-03 11:06:20|24396.22|24316.22|24401.25|24321.25|24401.25|24321.25|24396.22|24316.22|10
1733223990000|2024-12-03 11:06:30|24402.65|24322.65|24404.62|24324.62|24405.28|24325.28|24402.65|24322.65|10
1733224000000|2024-12-03 11:06:40|24404.73|24324.73|24403.48|24323.48|24405.61|24325.61|24403.48|24323.48|10
1733224010000|2024-12-03 11:06:50|24403.43|24323.43|24405.44|24325.44|24405.9|24325.9|24403.43|24323.43|10
1733224020000|2024-12-03 11:07:00|24404.87|24324.87|24412.4|24332.4|24412.4|24332.4|24404.87|24324.87|10
1733224030000|2024-12-03 11:07:10|24414.23|24334.23|24422.76|24342.76|24422.76|24342.76|24414.23|24334.23|10
1733224040000|2024-12-03 11:07:20|24422.56|24342.56|24423.81|24343.81|24424.55|24344.55|24422.56|24342.56|10
1733224050000|2024-12-03 11:07:30|24424.42|24344.42|24429.08|24349.08|24429.08|24349.08|24424.28|24344.28|10
1733224060000|2024-12-03 11:07:40|24429.29|24349.29|24428.27|24348.27|24430.51|24350.51|24428.23|24348.23|10
1733224070000|2024-12-03 11:07:50|24427.81|24347.81|24426.56|24346.56|24427.81|24347.81|24425.58|24345.58|10
1733224080000|2024-12-03 11:08:00|24426.43|24346.43|24424.83|24344.83|24426.43|24346.43|24424.09|24344.09|10
1733224090000|2024-12-03 11:08:10|24425.92|24345.92|24433.59|24353.59|24433.59|24353.59|24425.92|24345.92|10
1733224100000|2024-12-03 11:08:20|24434.19|24354.19|24439.94|24359.94|24439.94|24359.94|24434.19|24354.19|10
1733224110000|2024-12-03 11:08:30|24439.68|24359.68|24441.98|24361.98|24441.98|24361.98|24439.68|24359.68|10
1733224120000|2024-12-03 11:08:40|24443.25|24363.25|24446.07|24366.07|24446.07|24366.07|24443.25|24363.25|10
1733224130000|2024-12-03 11:08:50|24447.37|24367.37|24451.05|24371.05|24451.05|24371.05|24447.37|24367.37|10
1733224140000|2024-12-03 11:09:00|24453.54|24373.54|24457.51|24377.51|24457.51|24377.51|24453.54|24373.54|10
1733224150000|2024-12-03 11:09:10|24457.16|24377.16|24454.96|24374.96|24457.16|24377.16|24454.58|24374.58|10
1733224160000|2024-12-03 11:09:20|24453.6|24373.6|24453.47|24373.47|24455.21|24375.21|24453.47|24373.47|10
1733224170000|2024-12-03 11:09:30|24452.25|24372.25|24451.31|24371.31|24452.98|24372.98|24451.31|24371.31|10
1733224180000|2024-12-03 11:09:40|24450.14|24370.14|24450.52|24370.52|24450.74|24370.74|24449.84|24369.84|9
1733224190000|2024-12-03 11:09:50|24451.47|24371.47|24453.46|24373.46|24454.51|24374.51|24451.47|24371.47|10
1733224200000|2024-12-03 11:10:00|24453.36|24373.36|24450.55|24370.55|24453.36|24373.36|24449.7|24369.7|10
1733224210000|2024-12-03 11:10:10|24450.56|24370.56|24447.77|24367.77|24450.92|24370.92|24447.77|24367.77|10
1733224220000|2024-12-03 11:10:20|24447.9|24367.9|24445.87|24365.87|24448.38|24368.38|24445.87|24365.87|10
1733224230000|2024-12-03 11:10:30|24444.25|24364.25|24445.45|24365.45|24445.47|24365.47|24443.54|24363.54|9
1733224240000|2024-12-03 11:10:40|24444.94|24364.94|24445.51|24365.51|24446.14|24366.14|24444.94|24364.94|10
1733224250000|2024-12-03 11:10:50|24445.47|24365.47|24442.11|24362.11|24445.67|24365.67|24442.11|24362.11|10
1733224260000|2024-12-03 11:11:00|24441.45|24361.45|24439.02|24359.02|24441.45|24361.45|24437.98|24357.98|10
1733224270000|2024-12-03 11:11:10|24439.14|24359.14|24446.18|24366.18|24446.18|24366.18|24439.14|24359.14|9
1733224280000|2024-12-03 11:11:20|24446.94|24366.94|24449.08|24369.08|24449.31|24369.31|24446.94|24366.94|10
1733224290000|2024-12-03 11:11:30|24448.94|24368.94|24447.83|24367.83|24448.94|24368.94|24446.9|24366.9|10
1733224300000|2024-12-03 11:11:40|24447.38|24367.38|24449.29|24369.29|24449.29|24369.29|24447.38|24367.38|10
1733224310000|2024-12-03 11:11:50|24450.08|24370.08|24454.13|24374.13|24454.13|24374.13|24450.07|24370.07|9
1733224320000|2024-12-03 11:12:00|24454.39|24374.39|24458.62|24378.62|24458.96|24378.96|24454.39|24374.39|10
1733224330000|2024-12-03 11:12:10|24457.8|24377.8|24457.93|24377.93|24458.12|24378.12|24457.15|24377.15|10
1733224340000|2024-12-03 11:12:20|24458.39|24378.39|24461.66|24381.66|24461.66|24381.66|24458.39|24378.39|9
1733224350000|2024-12-03 11:12:30|24462.15|24382.15|24462.3|24382.3|24462.67|24382.67|24461.82|24381.82|10
1733224360000|2024-12-03 11:12:40|24463.38|24383.38|24462.56|24382.56|24463.38|24383.38|24462.06|24382.06|10
1733224370000|2024-12-03 11:12:50|24462.44|24382.44|24464.36|24384.36|24464.44|24384.44|24462.44|24382.44|10
1733224380000|2024-12-03 11:13:00|24464.41|24384.41|24464.31|24384.31|24464.41|24384.41|24464.14|24384.14|8
1733224390000|2024-12-03 11:13:10|24464.72|24384.72|24457.62|24377.62|24464.72|24384.72|24457.62|24377.62|10
1733224400000|2024-12-03 11:13:20|24457.4|24377.4|24455.49|24375.49|24457.4|24377.4|24454.56|24374.56|10
1733224410000|2024-12-03 11:13:30|24455.38|24375.38|24455.33|24375.33|24455.41|24375.41|24454.32|24374.32|10
1733224420000|2024-12-03 11:13:40|24455.76|24375.76|24453.06|24373.06|24456.15|24376.15|24453.06|24373.06|9
1733224430000|2024-12-03 11:13:50|24452.79|24372.79|24455.04|24375.04|24455.1|24375.1|24452.79|24372.79|10
1733224440000|2024-12-03 11:14:00|24455.08|24375.08|24456.15|24376.15|24456.15|24376.15|24455.08|24375.08|10
1733224450000|2024-12-03 11:14:10|24455.89|24375.89|24454.82|24374.82|24456.7|24376.7|24454.82|24374.82|10
1733224460000|2024-12-03 11:14:20|24455.08|24375.08|24456.05|24376.05|24456.27|24376.27|24455.08|24375.08|10
1733224470000|2024-12-03 11:14:30|24456.3|24376.3|24454.07|24374.07|24456.52|24376.52|24454.07|24374.07|10
1733224480000|2024-12-03 11:14:40|24453.2|24373.2|24450.8|24370.8|24453.2|24373.2|24450.27|24370.27|10
1733224490000|2024-12-03 11:14:50|24450.22|24370.22|24447.29|24367.29|24450.22|24370.22|24447.29|24367.29|10
1733224500000|2024-12-03 11:15:00|24446.21|24366.21|24444.3|24364.3|24446.26|24366.26|24442.71|24362.71|10
1733224510000|2024-12-03 11:15:10|24444.21|24364.21|24449.43|24369.43|24449.43|24369.43|24444.21|24364.21|10
1733224520000|2024-12-03 11:15:20|24450|24370|24448.44|24368.44|24450.32|24370.32|24448.44|24368.44|10
1733224530000|2024-12-03 11:15:30|24447.89|24367.89|24453.51|24373.51|24454.8|24374.8|24447.89|24367.89|10
1733224540000|2024-12-03 11:15:40|24453.44|24373.44|24447.48|24367.48|24453.44|24373.44|24447.12|24367.12|10
1733224550000|2024-12-03 11:15:50|24447.53|24367.53|24444.34|24364.34|24447.98|24367.98|24444.34|24364.34|10
1733224560000|2024-12-03 11:16:00|24445.05|24365.05|24446.62|24366.62|24446.62|24366.62|24444.39|24364.39|10
1733224570000|2024-12-03 11:16:10|24446.26|24366.26|24449.65|24369.65|24449.65|24369.65|24445.91|24365.91|10
1733224580000|2024-12-03 11:16:20|24449.69|24369.69|24447.23|24367.23|24449.69|24369.69|24446.99|24366.99|10
1733224590000|2024-12-03 11:16:30|24447.18|24367.18|24451.54|24371.54|24451.54|24371.54|24447.06|24367.06|10
1733224600000|2024-12-03 11:16:40|24452.7|24372.7|24448.11|24368.11|24452.7|24372.7|24448.11|24368.11|10
1733224610000|2024-12-03 11:16:50|24448.23|24368.23|24447.88|24367.88|24448.37|24368.37|24447.23|24367.23|10
1733224620000|2024-12-03 11:17:00|24447.91|24367.91|24446.38|24366.38|24448.11|24368.11|24446.07|24366.07|10
1733224630000|2024-12-03 11:17:10|24445.93|24365.93|24440.41|24360.41|24445.93|24365.93|24440.41|24360.41|10
1733224640000|2024-12-03 11:17:20|24439.28|24359.28|24438.74|24358.74|24439.42|24359.42|24438.69|24358.69|10
1733224650000|2024-12-03 11:17:30|24438.08|24358.08|24432.46|24352.46|24438.31|24358.31|24432.46|24352.46|10
1733224660000|2024-12-03 11:17:40|24433.58|24353.58|24435.29|24355.29|24436.74|24356.74|24433.58|24353.58|10
1733224670000|2024-12-03 11:17:50|24431.59|24351.59|24431.55|24351.55|24432.21|24352.21|24431.43|24351.43|10
1733224680000|2024-12-03 11:18:00|24431.35|24351.35|24433.49|24353.49|24433.49|24353.49|24430.04|24350.04|9
1733224690000|2024-12-03 11:18:10|24433.93|24353.93|24422.56|24342.56|24433.93|24353.93|24422.45|24342.45|10
1733224700000|2024-12-03 11:18:20|24422.77|24342.77|24429.25|24349.25|24429.25|24349.25|24422.77|24342.77|10
1733224710000|2024-12-03 11:18:30|24429.96|24349.96|24438.29|24358.29|24438.99|24358.99|24429.96|24349.96|10
1733224720000|2024-12-03 11:18:40|24438.3|24358.3|24435.31|24355.31|24438.3|24358.3|24435.31|24355.31|10
1733224730000|2024-12-03 11:18:50|24434.68|24354.68|24436.26|24356.26|24436.26|24356.26|24434.33|24354.33|8
1733224740000|2024-12-03 11:19:00|24436.28|24356.28|24437.35|24357.35|24437.35|24357.35|24435.24|24355.24|10
1733224750000|2024-12-03 11:19:10|24437.47|24357.47|24443.16|24363.16|24443.16|24363.16|24437.47|24357.47|10
1733224760000|2024-12-03 11:19:20|24442.78|24362.78|24433.21|24353.21|24442.78|24362.78|24433.21|24353.21|10
1733224770000|2024-12-03 11:19:30|24433.67|24353.67|24430.53|24350.53|24435.98|24355.98|24430.53|24350.53|10
1733224780000|2024-12-03 11:19:40|24430.34|24350.34|24422.06|24342.06|24430.34|24350.34|24422.06|24342.06|10
1733224790000|2024-12-03 11:19:50|24421.09|24341.09|24420.42|24340.42|24421.09|24341.09|24419.81|24339.81|10
1733224800000|2024-12-03 11:20:00|24418.97|24338.97|24418.21|24338.21|24419.8|24339.8|24417.77|24337.77|9
1733224810000|2024-12-03 11:20:10|24418.87|24338.87|24422.51|24342.51|24422.51|24342.51|24418.87|24338.87|10
1733224820000|2024-12-03 11:20:20|24422.97|24342.97|24425.64|24345.64|24425.64|24345.64|24422.95|24342.95|10
1733224830000|2024-12-03 11:20:30|24426.3|24346.3|24433.18|24353.18|24433.18|24353.18|24426.22|24346.22|10
1733224840000|2024-12-03 11:20:40|24434.07|24354.07|24442.8|24362.8|24442.8|24362.8|24434.07|24354.07|10
1733224850000|2024-12-03 11:20:50|24443.12|24363.12|24443.76|24363.76|24443.76|24363.76|24442.39|24362.39|10
1733224860000|2024-12-03 11:21:00|24443.47|24363.47|24438.61|24358.61|24443.47|24363.47|24438.61|24358.61|9
1733224870000|2024-12-03 11:21:10|24438.82|24358.82|24442.6|24362.6|24442.6|24362.6|24438.64|24358.64|10
1733224880000|2024-12-03 11:21:20|24442.62|24362.62|24441.26|24361.26|24443.39|24363.39|24441.12|24361.12|10
1733224890000|2024-12-03 11:21:30|24441.57|24361.57|24439.83|24359.83|24441.57|24361.57|24437.94|24357.94|10
1733224900000|2024-12-03 11:21:40|24439.49|24359.49|24430.65|24350.65|24439.49|24359.49|24430.65|24350.65|10
1733224910000|2024-12-03 11:21:50|24430.74|24350.74|24430.63|24350.63|24430.76|24350.76|24429.75|24349.75|10
1733224920000|2024-12-03 11:22:00|24430.58|24350.58|24429.88|24349.88|24430.91|24350.91|24428.44|24348.44|10
1733224930000|2024-12-03 11:22:10|24430.06|24350.06|24432.42|24352.42|24432.43|24352.43|24430.06|24350.06|10
1733224940000|2024-12-03 11:22:20|24432.64|24352.64|24442.42|24362.42|24442.42|24362.42|24432.64|24352.64|10
1733224950000|2024-12-03 11:22:30|24445.71|24365.71|24451.81|24371.81|24451.81|24371.81|24445.71|24365.71|10
1733224960000|2024-12-03 11:22:40|24452.8|24372.8|24459.17|24379.17|24459.17|24379.17|24452.8|24372.8|10
1733224970000|2024-12-03 11:22:50|24460.86|24380.86|24462.91|24382.91|24462.91|24382.91|24460.86|24380.86|10
1733224980000|2024-12-03 11:23:00|24462.98|24382.98|24462.2|24382.2|24462.98|24382.98|24460.59|24380.59|10
1733224990000|2024-12-03 11:23:10|24462.61|24382.61|24466.75|24386.75|24466.75|24386.75|24462.49|24382.49|10
1733225000000|2024-12-03 11:23:20|24467.84|24387.84|24470.09|24390.09|24470.77|24390.77|24467.84|24387.84|10
1733225010000|2024-12-03 11:23:30|24470.3|24390.3|24475.48|24395.48|24475.48|24395.48|24470.3|24390.3|10
1733225020000|2024-12-03 11:23:40|24475.69|24395.69|24475.7|24395.7|24477.81|24397.81|24475.69|24395.69|10
1733225030000|2024-12-03 11:23:50|24475.6|24395.6|24469.87|24389.87|24475.6|24395.6|24469.8|24389.8|10
1733225040000|2024-12-03 11:24:00|24469.35|24389.35|24472.08|24392.08|24472.08|24392.08|24468.06|24388.06|10
1733225050000|2024-12-03 11:24:10|24471.5|24391.5|24482.28|24402.28|24482.28|24402.28|24471.5|24391.5|10
1733225060000|2024-12-03 11:24:20|24484.1|24404.1|24491.68|24411.68|24491.95|24411.95|24484.1|24404.1|10
1733225070000|2024-12-03 11:24:30|24489.73|24409.73|24493.31|24413.31|24493.31|24413.31|24488.87|24408.87|10
1733225080000|2024-12-03 11:24:40|24493.2|24413.2|24491.21|24411.21|24494.81|24414.81|24491.21|24411.21|10
1733225090000|2024-12-03 11:24:50|24491.8|24411.8|24498.94|24418.94|24498.94|24418.94|24488.94|24408.94|10
1733225100000|2024-12-03 11:25:00|24499.21|24419.21|24497.61|24417.61|24499.77|24419.77|24497.13|24417.13|10
1733225110000|2024-12-03 11:25:10|24498.11|24418.11|24498.03|24418.03|24498.47|24418.47|24498.01|24418.01|10
1733225120000|2024-12-03 11:25:20|24497.82|24417.82|24489.77|24409.77|24497.82|24417.82|24489.77|24409.77|10
1733225130000|2024-12-03 11:25:30|24489.58|24409.58|24491.46|24411.46|24492|24412|24489.58|24409.58|10
1733225140000|2024-12-03 11:25:40|24490.67|24410.67|24487.83|24407.83|24490.67|24410.67|24487.77|24407.77|10
1733225150000|2024-12-03 11:25:50|24488.22|24408.22|24487.8|24407.8|24488.22|24408.22|24487.04|24407.04|10
1733225160000|2024-12-03 11:26:00|24487.98|24407.98|24489.97|24409.97|24490.52|24410.52|24487.98|24407.98|10
1733225170000|2024-12-03 11:26:10|24489.46|24409.46|24484.2|24404.2|24489.46|24409.46|24484.2|24404.2|10
1733225180000|2024-12-03 11:26:20|24483.76|24403.76|24484.13|24404.13|24484.58|24404.58|24482.99|24402.99|10
1733225190000|2024-12-03 11:26:30|24483.84|24403.84|24475.45|24395.45|24483.84|24403.84|24475.45|24395.45|10
1733225200000|2024-12-03 11:26:40|24474.35|24394.35|24475.02|24395.02|24475.02|24395.02|24473.8|24393.8|10
1733225210000|2024-12-03 11:26:50|24475.04|24395.04|24474|24394|24476.14|24396.14|24474|24394|10
1733225220000|2024-12-03 11:27:00|24474.15|24394.15|24473.23|24393.23|24475.14|24395.14|24472.64|24392.64|10
1733225230000|2024-12-03 11:27:10|24474.16|24394.16|24475.69|24395.69|24477.24|24397.24|24474.05|24394.05|9
1733225240000|2024-12-03 11:27:20|24475.35|24395.35|24472.11|24392.11|24475.41|24395.41|24472.11|24392.11|10
1733225250000|2024-12-03 11:27:30|24471.98|24391.98|24472.27|24392.27|24472.34|24392.34|24471.32|24391.32|10
1733225260000|2024-12-03 11:27:40|24472.61|24392.61|24477.31|24397.31|24477.31|24397.31|24472.61|24392.61|10
1733225270000|2024-12-03 11:27:50|24477.72|24397.72|24480.72|24400.72|24480.72|24400.72|24477.72|24397.72|10
1733225280000|2024-12-03 11:28:00|24480.32|24400.32|24484.43|24404.43|24484.43|24404.43|24480.32|24400.32|10
1733225290000|2024-12-03 11:28:10|24484.98|24404.98|24484.68|24404.68|24486.36|24406.36|24484.05|24404.05|10
1733225300000|2024-12-03 11:28:20|24484.64|24404.64|24484.68|24404.68|24485.03|24405.03|24484.22|24404.22|10
1733225310000|2024-12-03 11:28:30|24484.7|24404.7|24484.77|24404.77|24484.88|24404.88|24484.43|24404.43|10
1733225320000|2024-12-03 11:28:40|24485.31|24405.31|24483.3|24403.3|24485.34|24405.34|24483.3|24403.3|9
1733225330000|2024-12-03 11:28:50|24484.64|24404.64|24484.9|24404.9|24484.94|24404.94|24484.49|24404.49|10
1733225340000|2024-12-03 11:29:00|24484.15|24404.15|24483.18|24403.18|24484.15|24404.15|24483.18|24403.18|10
1733225350000|2024-12-03 11:29:10|24482.5|24402.5|24483.94|24403.94|24483.94|24403.94|24482.28|24402.28|10
1733225360000|2024-12-03 11:29:20|24484|24404|24484.58|24404.58|24484.67|24404.67|24483.99|24403.99|10
1733225370000|2024-12-03 11:29:30|24484.61|24404.61|24483.34|24403.34|24484.61|24404.61|24483.34|24403.34|10
1733225380000|2024-12-03 11:29:40|24483.54|24403.54|24484.6|24404.6|24485.04|24405.04|24483.48|24403.48|10
1733225390000|2024-12-03 11:29:50|24484.62|24404.62|24484.35|24404.35|24484.66|24404.66|24483.23|24403.23|10
1733225400000|2024-12-03 11:30:00|24484.67|24404.67|24485.7|24405.7|24485.7|24405.7|24484.22|24404.22|10
1733225410000|2024-12-03 11:30:10|24485.34|24405.34|24488.29|24408.29|24488.29|24408.29|24485.34|24405.34|10
1733225420000|2024-12-03 11:30:20|24488.8|24408.8|24493.17|24413.17|24493.17|24413.17|24488.8|24408.8|10
1733225430000|2024-12-03 11:30:30|24493.61|24413.61|24493.38|24413.38|24493.61|24413.61|24492.3|24412.3|10
1733225440000|2024-12-03 11:30:40|24493.57|24413.57|24494.54|24414.54|24494.87|24414.87|24493.42|24413.42|10
1733225450000|2024-12-03 11:30:50|24495.03|24415.03|24504.1|24424.1|24504.1|24424.1|24495.03|24415.03|10
1733225460000|2024-12-03 11:31:00|24505.14|24425.14|24503.95|24423.95|24505.63|24425.63|24503.95|24423.95|10
1733225470000|2024-12-03 11:31:10|24503.88|24423.88|24503.36|24423.36|24504.51|24424.51|24502.78|24422.78|10
1733225480000|2024-12-03 11:31:20|24502.69|24422.69|24505.82|24425.82|24506.13|24426.13|24502.69|24422.69|10
1733225490000|2024-12-03 11:31:30|24506.43|24426.43|24504.89|24424.89|24506.43|24426.43|24504.89|24424.89|10
1733225500000|2024-12-03 11:31:40|24504.7|24424.7|24505.08|24425.08|24505.08|24425.08|24504.31|24424.31|9
1733225510000|2024-12-03 11:31:50|24503.39|24423.39|24507.13|24427.13|24507.21|24427.21|24503.28|24423.28|10
1733225520000|2024-12-03 11:32:00|24507.38|24427.38|24501.9|24421.9|24507.38|24427.38|24501.9|24421.9|10
1733225530000|2024-12-03 11:32:10|24501.19|24421.19|24499.43|24419.43|24501.19|24421.19|24499.4|24419.4|10
1733225540000|2024-12-03 11:32:20|24499.25|24419.25|24494.82|24414.82|24499.25|24419.25|24494.82|24414.82|10
1733225550000|2024-12-03 11:32:30|24493.72|24413.72|24488.83|24408.83|24493.72|24413.72|24488.83|24408.83|10
1733225560000|2024-12-03 11:32:40|24487.09|24407.09|24487.86|24407.86|24488.17|24408.17|24486.52|24406.52|9
1733225570000|2024-12-03 11:32:50|24487.79|24407.79|24478.07|24398.07|24487.99|24407.99|24478.07|24398.07|10
1733225580000|2024-12-03 11:33:00|24474.59|24394.59|24460.33|24380.33|24474.59|24394.59|24460.33|24380.33|10
1733225590000|2024-12-03 11:33:10|24459.07|24379.07|24460.62|24380.62|24460.71|24380.71|24458.37|24378.37|10
1733225600000|2024-12-03 11:33:20|24461.24|24381.24|24467.74|24387.74|24467.74|24387.74|24461.24|24381.24|10
1733225610000|2024-12-03 11:33:30|24468.13|24388.13|24473.68|24393.68|24473.68|24393.68|24468.13|24388.13|9
1733225620000|2024-12-03 11:33:40|24473.58|24393.58|24475.35|24395.35|24477.33|24397.33|24473.58|24393.58|10
1733225630000|2024-12-03 11:33:50|24475.61|24395.61|24478.2|24398.2|24479.11|24399.11|24475.57|24395.57|10
1733225640000|2024-12-03 11:34:00|24478.8|24398.8|24488.03|24408.03|24488.03|24408.03|24478.8|24398.8|10
1733225650000|2024-12-03 11:34:10|24487.79|24407.79|24484.02|24404.02|24487.79|24407.79|24483.87|24403.87|10
1733225660000|2024-12-03 11:34:20|24484.11|24404.11|24485.22|24405.22|24486.04|24406.04|24483.35|24403.35|10
1733225670000|2024-12-03 11:34:30|24485.02|24405.02|24485.78|24405.78|24485.86|24405.86|24485.02|24405.02|10
1733225680000|2024-12-03 11:34:40|24486.13|24406.13|24484.31|24404.31|24486.13|24406.13|24483.72|24403.72|10
1733225690000|2024-12-03 11:34:50|24484.36|24404.36|24483.78|24403.78|24485.66|24405.66|24483.78|24403.78|10
1733225700000|2024-12-03 11:35:00|24483.69|24403.69|24479.24|24399.24|24483.69|24403.69|24479.24|24399.24|10
1733225710000|2024-12-03 11:35:10|24479.36|24399.36|24469.05|24389.05|24479.36|24399.36|24469.05|24389.05|10
1733225720000|2024-12-03 11:35:20|24468.4|24388.4|24470.97|24390.97|24470.97|24390.97|24467.78|24387.78|10
1733225730000|2024-12-03 11:35:30|24470.98|24390.98|24473.43|24393.43|24474.08|24394.08|24470.98|24390.98|10
1733225740000|2024-12-03 11:35:40|24474.18|24394.18|24476.44|24396.44|24476.86|24396.86|24474.18|24394.18|10
1733225750000|2024-12-03 11:35:50|24476.83|24396.83|24476.16|24396.16|24478.41|24398.41|24475.15|24395.15|10
1733225760000|2024-12-03 11:36:00|24475.24|24395.24|24477.01|24397.01|24477.83|24397.83|24475.24|24395.24|10
1733225770000|2024-12-03 11:36:10|24476.56|24396.56|24473.18|24393.18|24477.93|24397.93|24473.15|24393.15|10
1733225780000|2024-12-03 11:36:20|24473|24393|24472.52|24392.52|24473|24393|24469.82|24389.82|10
1733225790000|2024-12-03 11:36:30|24473.12|24393.12|24475.73|24395.73|24475.73|24395.73|24472.66|24392.66|10
1733225800000|2024-12-03 11:36:40|24476.29|24396.29|24479.06|24399.06|24479.06|24399.06|24476.29|24396.29|10
1733225810000|2024-12-03 11:36:50|24479.78|24399.78|24490.02|24410.02|24490.02|24410.02|24479.78|24399.78|10
1733225820000|2024-12-03 11:37:00|24491.04|24411.04|24494.79|24414.79|24495.27|24415.27|24490.81|24410.81|10
1733225830000|2024-12-03 11:37:10|24494.25|24414.25|24493.43|24413.43|24494.25|24414.25|24492.95|24412.95|10
1733225840000|2024-12-03 11:37:20|24493.18|24413.18|24492.02|24412.02|24493.18|24413.18|24491.05|24411.05|10
1733225850000|2024-12-03 11:37:30|24491.31|24411.31|24482.24|24402.24|24491.31|24411.31|24482.24|24402.24|10
1733225860000|2024-12-03 11:37:40|24482.27|24402.27|24480.59|24400.59|24482.67|24402.67|24478.87|24398.87|10
1733225870000|2024-12-03 11:37:50|24480.61|24400.61|24483.4|24403.4|24483.4|24403.4|24480.61|24400.61|9
1733225880000|2024-12-03 11:38:00|24483.98|24403.98|24486.12|24406.12|24487.67|24407.67|24483.95|24403.95|10
1733225890000|2024-12-03 11:38:10|24486.52|24406.52|24488.72|24408.72|24489.59|24409.59|24486.52|24406.52|10
1733225900000|2024-12-03 11:38:20|24489.25|24409.25|24487.89|24407.89|24490.22|24410.22|24487.18|24407.18|10
1733225910000|2024-12-03 11:38:30|24489.93|24409.93|24489.43|24409.43|24491.28|24411.28|24489.43|24409.43|10
1733225920000|2024-12-03 11:38:40|24488.76|24408.76|24485.81|24405.81|24488.76|24408.76|24485.81|24405.81|10
1733225930000|2024-12-03 11:38:50|24485.31|24405.31|24484.03|24404.03|24485.79|24405.79|24483.73|24403.73|10
1733225940000|2024-12-03 11:39:00|24484.02|24404.02|24483.46|24403.46|24485.34|24405.34|24483.46|24403.46|10
1733225950000|2024-12-03 11:39:10|24484.04|24404.04|24483.38|24403.38|24484.25|24404.25|24482.81|24402.81|10
1733225960000|2024-12-03 11:39:20|24482.37|24402.37|24475.87|24395.87|24482.37|24402.37|24475.87|24395.87|10
1733225970000|2024-12-03 11:39:30|24475.5|24395.5|24470.7|24390.7|24475.5|24395.5|24470.52|24390.52|10
1733225980000|2024-12-03 11:39:40|24471.65|24391.65|24474.96|24394.96|24475.33|24395.33|24471.65|24391.65|10
1733225990000|2024-12-03 11:39:50|24474.61|24394.61|24475.46|24395.46|24475.46|24395.46|24474.19|24394.19|10
1733226000000|2024-12-03 11:40:00|24474.55|24394.55|24472.99|24392.99|24474.81|24394.81|24472.95|24392.95|10
1733226010000|2024-12-03 11:40:10|24472.5|24392.5|24474.38|24394.38|24474.38|24394.38|24471.72|24391.72|10
1733226020000|2024-12-03 11:40:20|24474.28|24394.28|24475.88|24395.88|24477.6|24397.6|24474.28|24394.28|10
1733226030000|2024-12-03 11:40:30|24476.2|24396.2|24471.57|24391.57|24476.2|24396.2|24471.57|24391.57|10
1733226040000|2024-12-03 11:40:40|24471.38|24391.38|24462.49|24382.49|24471.38|24391.38|24462.49|24382.49|10
1733226050000|2024-12-03 11:40:50|24461.7|24381.7|24461.13|24381.13|24461.7|24381.7|24460.27|24380.27|10
1733226060000|2024-12-03 11:41:00|24462.02|24382.02|24460.81|24380.81|24462.09|24382.09|24459.32|24379.32|10
1733226070000|2024-12-03 11:41:10|24459.23|24379.23|24463.29|24383.29|24463.29|24383.29|24459.23|24379.23|10
1733226080000|2024-12-03 11:41:20|24462.55|24382.55|24461.88|24381.88|24462.7|24382.7|24461.24|24381.24|10
1733226090000|2024-12-03 11:41:30|24462.05|24382.05|24463.75|24383.75|24464.15|24384.15|24462.05|24382.05|9
1733226100000|2024-12-03 11:41:40|24463.77|24383.77|24463.91|24383.91|24464.47|24384.47|24463.61|24383.61|10
1733226110000|2024-12-03 11:41:50|24463.98|24383.98|24461.81|24381.81|24463.98|24383.98|24461.81|24381.81|10
1733226120000|2024-12-03 11:42:00|24461.04|24381.04|24461.67|24381.67|24461.67|24381.67|24460.93|24380.93|10
1733226130000|2024-12-03 11:42:10|24462.25|24382.25|24463.36|24383.36|24464.32|24384.32|24462.25|24382.25|10
1733226140000|2024-12-03 11:42:20|24463.85|24383.85|24466.33|24386.33|24466.33|24386.33|24463.19|24383.19|10
1733226150000|2024-12-03 11:42:30|24466.42|24386.42|24471.54|24391.54|24471.54|24391.54|24466.42|24386.42|10
1733226160000|2024-12-03 11:42:40|24470.8|24390.8|24471.84|24391.84|24471.84|24391.84|24469.62|24389.62|10
1733226170000|2024-12-03 11:42:50|24471.62|24391.62|24472.23|24392.23|24472.23|24392.23|24471.58|24391.58|10
1733226180000|2024-12-03 11:43:00|24471.95|24391.95|24475.44|24395.44|24475.54|24395.54|24471.61|24391.61|10
1733226190000|2024-12-03 11:43:10|24474.99|24394.99|24468.5|24388.5|24474.99|24394.99|24468.5|24388.5|10
1733226200000|2024-12-03 11:43:20|24468.74|24388.74|24478.27|24398.27|24478.27|24398.27|24468.74|24388.74|9
1733226210000|2024-12-03 11:43:30|24477.48|24397.48|24484.34|24404.34|24484.34|24404.34|24477.48|24397.48|10
1733226220000|2024-12-03 11:43:40|24483.72|24403.72|24481.13|24401.13|24483.96|24403.96|24481.13|24401.13|10
1733226230000|2024-12-03 11:43:50|24481|24401|24479.3|24399.3|24481.17|24401.17|24479.3|24399.3|10
1733226240000|2024-12-03 11:44:00|24479.46|24399.46|24478.71|24398.71|24479.63|24399.63|24478.32|24398.32|10
1733226250000|2024-12-03 11:44:10|24478.61|24398.61|24482.78|24402.78|24482.78|24402.78|24478.61|24398.61|10
1733226260000|2024-12-03 11:44:20|24483.24|24403.24|24483.95|24403.95|24485.04|24405.04|24482.56|24402.56|10
1733226270000|2024-12-03 11:44:30|24483.73|24403.73|24486.31|24406.31|24486.31|24406.31|24483.73|24403.73|10
1733226280000|2024-12-03 11:44:40|24485.6|24405.6|24485.18|24405.18|24485.98|24405.98|24485.18|24405.18|9
1733226290000|2024-12-03 11:44:50|24485.26|24405.26|24490.2|24410.2|24490.2|24410.2|24485.26|24405.26|10
1733226300000|2024-12-03 11:45:00|24490.81|24410.81|24490.11|24410.11|24492.3|24412.3|24490.11|24410.11|10
1733226310000|2024-12-03 11:45:10|24489.93|24409.93|24486.84|24406.84|24489.93|24409.93|24486.84|24406.84|10
1733226320000|2024-12-03 11:45:20|24486.3|24406.3|24480.6|24400.6|24486.3|24406.3|24480.6|24400.6|10
1733226330000|2024-12-03 11:45:30|24480.21|24400.21|24484.81|24404.81|24484.81|24404.81|24479.87|24399.87|10
1733226340000|2024-12-03 11:45:40|24485.21|24405.21|24491.96|24411.96|24491.96|24411.96|24485.21|24405.21|10
1733226350000|2024-12-03 11:45:50|24492.34|24412.34|24498.94|24418.94|24498.94|24418.94|24492.34|24412.34|10
1733226360000|2024-12-03 11:46:00|24499.94|24419.94|24500.13|24420.13|24502.03|24422.03|24499.94|24419.94|10
1733226370000|2024-12-03 11:46:10|24500.41|24420.41|24501.07|24421.07|24501.63|24421.63|24500.15|24420.15|10
1733226380000|2024-12-03 11:46:20|24500.5|24420.5|24504.29|24424.29|24504.29|24424.29|24499.09|24419.09|10
1733226390000|2024-12-03 11:46:30|24504.41|24424.41|24507.61|24427.61|24507.61|24427.61|24503.42|24423.42|10
1733226400000|2024-12-03 11:46:40|24507.66|24427.66|24501.72|24421.72|24507.66|24427.66|24501.72|24421.72|10
1733226410000|2024-12-03 11:46:50|24501.52|24421.52|24496.35|24416.35|24501.81|24421.81|24496.35|24416.35|10
1733226420000|2024-12-03 11:47:00|24495.1|24415.1|24493.64|24413.64|24495.52|24415.52|24492.18|24412.18|9
1733226430000|2024-12-03 11:47:10|24494.72|24414.72|24504.8|24424.8|24505.03|24425.03|24494.72|24414.72|10
1733226440000|2024-12-03 11:47:20|24504.39|24424.39|24506.16|24426.16|24506.16|24426.16|24503.76|24423.76|10
1733226450000|2024-12-03 11:47:30|24504.5|24424.5|24504.25|24424.25|24505.86|24425.86|24503.57|24423.57|10
1733226460000|2024-12-03 11:47:40|24502.98|24422.98|24500.93|24420.93|24502.98|24422.98|24499.32|24419.32|10
1733226470000|2024-12-03 11:47:50|24500.13|24420.13|24508.47|24428.47|24508.47|24428.47|24500.13|24420.13|10
1733226480000|2024-12-03 11:48:00|24508.98|24428.98|24506.5|24426.5|24508.98|24428.98|24505.69|24425.69|10
1733226490000|2024-12-03 11:48:10|24506.94|24426.94|24507.5|24427.5|24507.67|24427.67|24504.87|24424.87|10
1733226500000|2024-12-03 11:48:20|24505.89|24425.89|24504.87|24424.87|24505.89|24425.89|24504.34|24424.34|10
1733226510000|2024-12-03 11:48:30|24504.81|24424.81|24508.42|24428.42|24508.42|24428.42|24504.01|24424.01|10
1733226520000|2024-12-03 11:48:40|24507.88|24427.88|24507.97|24427.97|24508.41|24428.41|24507.56|24427.56|9
1733226530000|2024-12-03 11:48:50|24507.92|24427.92|24504.94|24424.94|24508.02|24428.02|24504.68|24424.68|10
1733226540000|2024-12-03 11:49:00|24505.06|24425.06|24507.8|24427.8|24507.8|24427.8|24504.44|24424.44|10
1733226550000|2024-12-03 11:49:10|24508.4|24428.4|24517.09|24437.09|24517.09|24437.09|24508.4|24428.4|10
1733226560000|2024-12-03 11:49:20|24517.71|24437.71|24521.08|24441.08|24521.08|24441.08|24517.47|24437.47|10
1733226570000|2024-12-03 11:49:30|24520.97|24440.97|24525.08|24445.08|24525.08|24445.08|24520.89|24440.89|10
1733226580000|2024-12-03 11:49:40|24525.23|24445.23|24525.8|24445.8|24526.8|24446.8|24525.23|24445.23|10
1733226590000|2024-12-03 11:49:50|24525.14|24445.14|24527.16|24447.16|24527.38|24447.38|24524.67|24444.67|10
1733226600000|2024-12-03 11:50:00|24527.26|24447.26|24530.01|24450.01|24530.01|24450.01|24527.26|24447.26|10
1733226610000|2024-12-03 11:50:10|24529.82|24449.82|24530.68|24450.68|24531.21|24451.21|24529.82|24449.82|10
1733226620000|2024-12-03 11:50:20|24530.93|24450.93|24529.13|24449.13|24530.93|24450.93|24528.14|24448.14|10
1733226630000|2024-12-03 11:50:30|24529.12|24449.12|24529.33|24449.33|24530.49|24450.49|24529.12|24449.12|10
1733226640000|2024-12-03 11:50:40|24529.41|24449.41|24528.27|24448.27|24529.68|24449.68|24526.86|24446.86|10
1733226650000|2024-12-03 11:50:50|24529.68|24449.68|24528.52|24448.52|24529.68|24449.68|24527.79|24447.79|9
1733226660000|2024-12-03 11:51:00|24527.63|24447.63|24517.09|24437.09|24527.63|24447.63|24517.09|24437.09|10
1733226670000|2024-12-03 11:51:10|24517.05|24437.05|24517.31|24437.31|24517.31|24437.31|24516.5|24436.5|9
1733226680000|2024-12-03 11:51:20|24517.03|24437.03|24509.7|24429.7|24517.03|24437.03|24509.51|24429.51|10
1733226690000|2024-12-03 11:51:30|24510.51|24430.51|24518.07|24438.07|24518.07|24438.07|24510.51|24430.51|10
1733226700000|2024-12-03 11:51:40|24519.08|24439.08|24520.15|24440.15|24521.82|24441.82|24519.08|24439.08|10
1733226710000|2024-12-03 11:51:50|24519.47|24439.47|24519.17|24439.17|24520.5|24440.5|24519.17|24439.17|10
1733226720000|2024-12-03 11:52:00|24519.47|24439.47|24516.22|24436.22|24519.47|24439.47|24516.01|24436.01|10
1733226730000|2024-12-03 11:52:10|24516.04|24436.04|24512.51|24432.51|24516.1|24436.1|24512.38|24432.38|10
1733226740000|2024-12-03 11:52:20|24512.71|24432.71|24518.77|24438.77|24518.77|24438.77|24512.71|24432.71|10
1733226750000|2024-12-03 11:52:30|24519.16|24439.16|24520.78|24440.78|24521.61|24441.61|24519.16|24439.16|10
1733226760000|2024-12-03 11:52:40|24520.54|24440.54|24520.48|24440.48|24522.03|24442.03|24520.44|24440.44|10
1733226770000|2024-12-03 11:52:50|24521.56|24441.56|24522.45|24442.45|24523.35|24443.35|24521.56|24441.56|10
1733226780000|2024-12-03 11:53:00|24522.05|24442.05|24520.66|24440.66|24522.22|24442.22|24519.57|24439.57|10
1733226790000|2024-12-03 11:53:10|24519.68|24439.68|24515.67|24435.67|24519.68|24439.68|24515.67|24435.67|10
1733226800000|2024-12-03 11:53:20|24515.14|24435.14|24513.88|24433.88|24515.14|24435.14|24513.87|24433.87|10
1733226810000|2024-12-03 11:53:30|24513.76|24433.76|24515.09|24435.09|24515.73|24435.73|24513.76|24433.76|10
1733226820000|2024-12-03 11:53:40|24516.21|24436.21|24515.33|24435.33|24517.23|24437.23|24515.33|24435.33|10
1733226830000|2024-12-03 11:53:50|24515.49|24435.49|24516.18|24436.18|24516.18|24436.18|24514.9|24434.9|10
1733226840000|2024-12-03 11:54:00|24516.52|24436.52|24519.65|24439.65|24519.65|24439.65|24516.52|24436.52|9
1733226850000|2024-12-03 11:54:10|24519.52|24439.52|24519.88|24439.88|24521.01|24441.01|24519.52|24439.52|10
1733226860000|2024-12-03 11:54:20|24520.59|24440.59|24520.09|24440.09|24521.55|24441.55|24520.09|24440.09|10
1733226870000|2024-12-03 11:54:30|24519.62|24439.62|24519.58|24439.58|24520.55|24440.55|24518.99|24438.99|10
1733226880000|2024-12-03 11:54:40|24519.72|24439.72|24518.22|24438.22|24520.03|24440.03|24517.79|24437.79|10
1733226890000|2024-12-03 11:54:50|24518.14|24438.14|24517.72|24437.72|24518.14|24438.14|24517.05|24437.05|10
1733226900000|2024-12-03 11:55:00|24518.26|24438.26|24517.16|24437.16|24519.23|24439.23|24516.89|24436.89|10
1733226910000|2024-12-03 11:55:10|24517.01|24437.01|24519.54|24439.54|24519.54|24439.54|24516.35|24436.35|10
1733226920000|2024-12-03 11:55:20|24519.48|24439.48|24525.04|24445.04|24525.04|24445.04|24519.48|24439.48|10
1733226930000|2024-12-03 11:55:30|24525.45|24445.45|24536.44|24456.44|24536.44|24456.44|24525.45|24445.45|10
1733226940000|2024-12-03 11:55:40|24537.84|24457.84|24538.26|24458.26|24539.14|24459.14|24537.76|24457.76|10
1733226950000|2024-12-03 11:55:50|24537.97|24457.97|24543.57|24463.57|24543.57|24463.57|24537.97|24457.97|10
1733226960000|2024-12-03 11:56:00|24543.22|24463.22|24544.14|24464.14|24544.29|24464.29|24542.58|24462.58|10
1733226970000|2024-12-03 11:56:10|24544.67|24464.67|24545.94|24465.94|24545.94|24465.94|24544.59|24464.59|10
1733226980000|2024-12-03 11:56:20|24546.35|24466.35|24553.97|24473.97|24554.53|24474.53|24546.35|24466.35|10
1733226990000|2024-12-03 11:56:30|24554|24474|24555.45|24475.45|24555.45|24475.45|24553.19|24473.19|10
1733227000000|2024-12-03 11:56:40|24555.78|24475.78|24559.59|24479.59|24559.66|24479.66|24555.78|24475.78|10
1733227010000|2024-12-03 11:56:50|24559.65|24479.65|24560.05|24480.05|24560.46|24480.46|24559.34|24479.34|10
1733227020000|2024-12-03 11:57:00|24560.54|24480.54|24557.17|24477.17|24560.54|24480.54|24557.17|24477.17|10
1733227030000|2024-12-03 11:57:10|24557.15|24477.15|24557.71|24477.71|24559.69|24479.69|24557.03|24477.03|10
1733227040000|2024-12-03 11:57:20|24557.22|24477.22|24559.08|24479.08|24559.08|24479.08|24556.54|24476.54|10
1733227050000|2024-12-03 11:57:30|24556.81|24476.81|24559.36|24479.36|24559.9|24479.9|24556.7|24476.7|10
1733227060000|2024-12-03 11:57:40|24559.38|24479.38|24562.05|24482.05|24563.09|24483.09|24559.38|24479.38|10
1733227070000|2024-12-03 11:57:50|24562.38|24482.38|24563.73|24483.73|24564.69|24484.69|24562.38|24482.38|9
1733227080000|2024-12-03 11:58:00|24563.26|24483.26|24558.97|24478.97|24563.26|24483.26|24558.97|24478.97|10
1733227090000|2024-12-03 11:58:10|24563.31|24483.31|24556.99|24476.99|24563.31|24483.31|24554.68|24474.68|10
1733227100000|2024-12-03 11:58:20|24556.32|24476.32|24556.88|24476.88|24557.28|24477.28|24556.24|24476.24|10
1733227110000|2024-12-03 11:58:30|24556.49|24476.49|24551.92|24471.92|24557.1|24477.1|24551.92|24471.92|10
1733227120000|2024-12-03 11:58:40|24552.48|24472.48|24553.63|24473.63|24553.82|24473.82|24550.52|24470.52|10
1733227130000|2024-12-03 11:58:50|24552.55|24472.55|24554.72|24474.72|24556.17|24476.17|24552.29|24472.29|10
1733227140000|2024-12-03 11:59:00|24555.28|24475.28|24558.04|24478.04|24558.04|24478.04|24555.28|24475.28|10
1733227150000|2024-12-03 11:59:10|24558.93|24478.93|24560.15|24480.15|24560.56|24480.56|24558.83|24478.83|10
1733227160000|2024-12-03 11:59:20|24560.59|24480.59|24564.32|24484.32|24564.93|24484.93|24560.59|24480.59|10
1733227170000|2024-12-03 11:59:30|24564.75|24484.75|24560.22|24480.22|24564.75|24484.75|24560.22|24480.22|9
1733227180000|2024-12-03 11:59:40|24562.02|24482.02|24561.39|24481.39|24562.02|24482.02|24559.93|24479.93|10
1733227190000|2024-12-03 11:59:50|24561.86|24481.86|24566.41|24486.41|24567.27|24487.27|24561.86|24481.86|10
1733227200000|2024-12-03 12:00:00|24566.35|24486.35|24560.29|24480.29|24566.35|24486.35|24560.29|24480.29|9
1733227210000|2024-12-03 12:00:10|24560.05|24480.05|24559.57|24479.57|24560.12|24480.12|24558.44|24478.44|10
1733227220000|2024-12-03 12:00:20|24558.9|24478.9|24560.95|24480.95|24560.95|24480.95|24558.9|24478.9|10
1733227230000|2024-12-03 12:00:30|24561.85|24481.85|24562.79|24482.79|24564.06|24484.06|24561.63|24481.63|10
1733227240000|2024-12-03 12:00:40|24562.91|24482.91|24568.21|24488.21|24568.21|24488.21|24562.91|24482.91|9
1733227250000|2024-12-03 12:00:50|24568.59|24488.59|24572.37|24492.37|24572.93|24492.93|24567|24487|10
1733227260000|2024-12-03 12:01:00|24572.68|24492.68|24571.86|24491.86|24573.62|24493.62|24571.36|24491.36|10
1733227270000|2024-12-03 12:01:10|24571.56|24491.56|24571.91|24491.91|24571.91|24491.91|24569.89|24489.89|10
1733227280000|2024-12-03 12:01:20|24572.07|24492.07|24571.31|24491.31|24572.91|24492.91|24570.83|24490.83|10
1733227290000|2024-12-03 12:01:30|24570.29|24490.29|24571.65|24491.65|24572.67|24492.67|24569.81|24489.81|10
1733227300000|2024-12-03 12:01:40|24571.58|24491.58|24570.12|24490.12|24571.81|24491.81|24569.1|24489.1|10
1733227310000|2024-12-03 12:01:50|24569.44|24489.44|24567.55|24487.55|24569.44|24489.44|24566.36|24486.36|10
1733227320000|2024-12-03 12:02:00|24567.5|24487.5|24569.76|24489.76|24569.76|24489.76|24567.24|24487.24|10
1733227330000|2024-12-03 12:02:10|24570.15|24490.15|24566.13|24486.13|24570.41|24490.41|24566.13|24486.13|10
1733227340000|2024-12-03 12:02:20|24566.32|24486.32|24569.21|24489.21|24570.62|24490.62|24566.32|24486.32|10
1733227350000|2024-12-03 12:02:30|24567.96|24487.96|24567.74|24487.74|24569.78|24489.78|24567.08|24487.08|10
1733227360000|2024-12-03 12:02:40|24568.08|24488.08|24563.83|24483.83|24568.08|24488.08|24563.83|24483.83|10
1733227370000|2024-12-03 12:02:50|24563.04|24483.04|24545.14|24465.14|24563.04|24483.04|24545.14|24465.14|10
1733227380000|2024-12-03 12:03:00|24544.77|24464.77|24535.64|24455.64|24544.77|24464.77|24535.39|24455.39|10
1733227390000|2024-12-03 12:03:10|24533.79|24453.79|24530.24|24450.24|24533.79|24453.79|24529.76|24449.76|10
1733227400000|2024-12-03 12:03:20|24529.49|24449.49|24521.43|24441.43|24532.64|24452.64|24521.43|24441.43|10
1733227410000|2024-12-03 12:03:30|24521.31|24441.31|24516.36|24436.36|24521.31|24441.31|24516.36|24436.36|10
1733227420000|2024-12-03 12:03:40|24514.93|24434.93|24510.81|24430.81|24514.93|24434.93|24510.81|24430.81|9
1733227430000|2024-12-03 12:03:50|24511.24|24431.24|24510.7|24430.7|24511.72|24431.72|24510.7|24430.7|10
1733227440000|2024-12-03 12:04:00|24511.01|24431.01|24515.24|24435.24|24516.96|24436.96|24511.01|24431.01|10
1733227450000|2024-12-03 12:04:10|24513.87|24433.87|24520.23|24440.23|24520.61|24440.61|24513.87|24433.87|10
1733227460000|2024-12-03 12:04:20|24520.6|24440.6|24521.52|24441.52|24521.57|24441.57|24519.52|24439.52|10
1733227470000|2024-12-03 12:04:30|24522.11|24442.11|24527.29|24447.29|24527.29|24447.29|24522.11|24442.11|10
1733227480000|2024-12-03 12:04:40|24528.05|24448.05|24523.7|24443.7|24528.19|24448.19|24523.7|24443.7|10
1733227490000|2024-12-03 12:04:50|24522.4|24442.4|24512.41|24432.41|24522.4|24442.4|24512.41|24432.41|10
1733227500000|2024-12-03 12:05:00|24512.64|24432.64|24508.54|24428.54|24513.71|24433.71|24505.55|24425.55|10
1733227510000|2024-12-03 12:05:10|24507.74|24427.74|24508.56|24428.56|24508.73|24428.73|24507.46|24427.46|9
1733227520000|2024-12-03 12:05:20|24508.74|24428.74|24505.22|24425.22|24510.93|24430.93|24505.22|24425.22|10
1733227530000|2024-12-03 12:05:30|24504.63|24424.63|24501.86|24421.86|24504.63|24424.63|24501.67|24421.67|10
1733227540000|2024-12-03 12:05:40|24503.09|24423.09|24502.53|24422.53|24504.69|24424.69|24502.53|24422.53|10
1733227550000|2024-12-03 12:05:50|24501.88|24421.88|24502.53|24422.53|24503.38|24423.38|24501.46|24421.46|10
1733227560000|2024-12-03 12:06:00|24502.72|24422.72|24503.32|24423.32|24505.06|24425.06|24502.72|24422.72|10
1733227570000|2024-12-03 12:06:10|24503.41|24423.41|24495.73|24415.73|24503.41|24423.41|24495.58|24415.58|10
1733227580000|2024-12-03 12:06:20|24496.74|24416.74|24497.32|24417.32|24498.08|24418.08|24494.65|24414.65|10
1733227590000|2024-12-03 12:06:30|24497.47|24417.47|24506.63|24426.63|24507.78|24427.78|24497.47|24417.47|10
1733227600000|2024-12-03 12:06:40|24505.71|24425.71|24505.77|24425.77|24508.06|24428.06|24505.48|24425.48|10
1733227610000|2024-12-03 12:06:50|24505.28|24425.28|24499.44|24419.44|24505.28|24425.28|24499.44|24419.44|10
1733227620000|2024-12-03 12:07:00|24498.8|24418.8|24489.29|24409.29|24498.8|24418.8|24489.29|24409.29|10
1733227630000|2024-12-03 12:07:10|24487.99|24407.99|24484.29|24404.29|24488.72|24408.72|24484.29|24404.29|10
1733227640000|2024-12-03 12:07:20|24484.61|24404.61|24487.54|24407.54|24487.54|24407.54|24484.61|24404.61|10
1733227650000|2024-12-03 12:07:30|24487.57|24407.57|24480.32|24400.32|24487.93|24407.93|24480.32|24400.32|10
1733227660000|2024-12-03 12:07:40|24478.83|24398.83|24480.12|24400.12|24481.86|24401.86|24475.65|24395.65|10
1733227670000|2024-12-03 12:07:50|24476.63|24396.63|24472.25|24392.25|24476.63|24396.63|24470.89|24390.89|10
1733227680000|2024-12-03 12:08:00|24472.51|24392.51|24473.68|24393.68|24474.01|24394.01|24470.18|24390.18|10
1733227690000|2024-12-03 12:08:10|24474.02|24394.02|24472.72|24392.72|24475.3|24395.3|24472.72|24392.72|10
1733227700000|2024-12-03 12:08:20|24472.41|24392.41|24468.63|24388.63|24472.41|24392.41|24468.63|24388.63|10
1733227710000|2024-12-03 12:08:30|24468.74|24388.74|24475.7|24395.7|24475.97|24395.97|24468.74|24388.74|10
1733227720000|2024-12-03 12:08:40|24475.87|24395.87|24475.15|24395.15|24476.5|24396.5|24475.15|24395.15|10
1733227730000|2024-12-03 12:08:50|24474.23|24394.23|24473.04|24393.04|24474.71|24394.71|24473.04|24393.04|10
1733227740000|2024-12-03 12:09:00|24472.91|24392.91|24477.38|24397.38|24477.38|24397.38|24472.53|24392.53|10
1733227750000|2024-12-03 12:09:10|24477.33|24397.33|24478.14|24398.14|24478.14|24398.14|24476.21|24396.21|9
1733227760000|2024-12-03 12:09:20|24477.73|24397.73|24473.99|24393.99|24477.8|24397.8|24473.99|24393.99|10
1733227770000|2024-12-03 12:09:30|24473.8|24393.8|24471.39|24391.39|24474.02|24394.02|24471.39|24391.39|10
1733227780000|2024-12-03 12:09:40|24472.53|24392.53|24464|24384|24472.53|24392.53|24464|24384|10
1733227790000|2024-12-03 12:09:50|24463.41|24383.41|24456.03|24376.03|24463.41|24383.41|24456.03|24376.03|10
1733227800000|2024-12-03 12:10:00|24455.88|24375.88|24450.73|24370.73|24455.88|24375.88|24450.73|24370.73|10
1733227810000|2024-12-03 12:10:10|24450.57|24370.57|24448.66|24368.66|24451.46|24371.46|24448.29|24368.29|9
1733227820000|2024-12-03 12:10:20|24447.59|24367.59|24446.35|24366.35|24448.1|24368.1|24443.86|24363.86|10
1733227830000|2024-12-03 12:10:30|24447.08|24367.08|24450.45|24370.45|24450.86|24370.86|24446.79|24366.79|10
1733227840000|2024-12-03 12:10:40|24450.55|24370.55|24454.97|24374.97|24454.97|24374.97|24450.47|24370.47|10
1733227850000|2024-12-03 12:10:50|24455.01|24375.01|24456.76|24376.76|24456.76|24376.76|24454.71|24374.71|10
1733227860000|2024-12-03 12:11:00|24456.63|24376.63|24456.36|24376.36|24459.05|24379.05|24456.36|24376.36|10
1733227870000|2024-12-03 12:11:10|24456.8|24376.8|24458.49|24378.49|24458.49|24378.49|24456.2|24376.2|10
1733227880000|2024-12-03 12:11:20|24458.8|24378.8|24469.51|24389.51|24469.51|24389.51|24458.8|24378.8|10
1733227890000|2024-12-03 12:11:30|24469.99|24389.99|24471.4|24391.4|24473.8|24393.8|24469.99|24389.99|10
1733227900000|2024-12-03 12:11:40|24471|24391|24474.28|24394.28|24474.36|24394.36|24471|24391|10
1733227910000|2024-12-03 12:11:50|24474.85|24394.85|24473.3|24393.3|24474.88|24394.88|24472.56|24392.56|10
1733227920000|2024-12-03 12:12:00|24473.91|24393.91|24479.03|24399.03|24479.03|24399.03|24473.8|24393.8|10
1733227930000|2024-12-03 12:12:10|24479.56|24399.56|24480|24400|24480.46|24400.46|24477.58|24397.58|10
1733227940000|2024-12-03 12:12:20|24480.29|24400.29|24493.55|24413.55|24493.55|24413.55|24480.29|24400.29|10
1733227950000|2024-12-03 12:12:30|24494.64|24414.64|24497.14|24417.14|24498.52|24418.52|24494.64|24414.64|10
1733227960000|2024-12-03 12:12:40|24497.15|24417.15|24501.91|24421.91|24501.91|24421.91|24497.15|24417.15|10
1733227970000|2024-12-03 12:12:50|24501.96|24421.96|24503.6|24423.6|24504.92|24424.92|24501.96|24421.96|10
1733227980000|2024-12-03 12:13:00|24503.24|24423.24|24506.93|24426.93|24507.59|24427.59|24503.24|24423.24|10
1733227990000|2024-12-03 12:13:10|24506.17|24426.17|24504.13|24424.13|24507.45|24427.45|24504.13|24424.13|10
1733228000000|2024-12-03 12:13:20|24503.14|24423.14|24505.15|24425.15|24507.1|24427.1|24503.14|24423.14|10
1733228010000|2024-12-03 12:13:30|24504.73|24424.73|24503.68|24423.68|24505.9|24425.9|24503.68|24423.68|9
1733228020000|2024-12-03 12:13:40|24503.42|24423.42|24500.22|24420.22|24503.42|24423.42|24500.22|24420.22|10
1733228030000|2024-12-03 12:13:50|24499.82|24419.82|24498.36|24418.36|24499.82|24419.82|24498.36|24418.36|10
1733228040000|2024-12-03 12:14:00|24497.83|24417.83|24494.48|24414.48|24497.83|24417.83|24494.48|24414.48|9
1733228050000|2024-12-03 12:14:10|24493.19|24413.19|24487.13|24407.13|24493.19|24413.19|24487.13|24407.13|10
1733228060000|2024-12-03 12:14:20|24486.45|24406.45|24484.29|24404.29|24486.45|24406.45|24484.04|24404.04|9
1733228070000|2024-12-03 12:14:30|24484.26|24404.26|24479.57|24399.57|24484.26|24404.26|24479.57|24399.57|10
1733228080000|2024-12-03 12:14:40|24479.33|24399.33|24476.94|24396.94|24479.33|24399.33|24474.3|24394.3|10
1733228090000|2024-12-03 12:14:50|24477.14|24397.14|24474.95|24394.95|24477.14|24397.14|24474.72|24394.72|9
1733228100000|2024-12-03 12:15:00|24475.03|24395.03|24475.15|24395.15|24476.25|24396.25|24473.73|24393.73|10
1733228110000|2024-12-03 12:15:10|24475.7|24395.7|24475.97|24395.97|24477.31|24397.31|24475.27|24395.27|10
1733228120000|2024-12-03 12:15:20|24475.54|24395.54|24467.6|24387.6|24475.54|24395.54|24467.6|24387.6|10
1733228130000|2024-12-03 12:15:30|24466.57|24386.57|24460.13|24380.13|24466.57|24386.57|24460.13|24380.13|10
1733228140000|2024-12-03 12:15:40|24459.03|24379.03|24452.36|24372.36|24459.03|24379.03|24452.13|24372.13|10
1733228150000|2024-12-03 12:15:50|24452.04|24372.04|24450.35|24370.35|24452.21|24372.21|24450.35|24370.35|10
1733228160000|2024-12-03 12:16:00|24451.35|24371.35|24452.76|24372.76|24453.17|24373.17|24450.92|24370.92|10
1733228170000|2024-12-03 12:16:10|24453.64|24373.64|24457.73|24377.73|24457.73|24377.73|24453.64|24373.64|10
1733228180000|2024-12-03 12:16:20|24459.11|24379.11|24459.29|24379.29|24459.63|24379.63|24458.97|24378.97|10
1733228190000|2024-12-03 12:16:30|24459.96|24379.96|24458.13|24378.13|24459.96|24379.96|24458.13|24378.13|10
1733228200000|2024-12-03 12:16:40|24457.55|24377.55|24449.51|24369.51|24457.55|24377.55|24449.49|24369.49|10
1733228210000|2024-12-03 12:16:50|24447.62|24367.62|24444.22|24364.22|24447.62|24367.62|24444.22|24364.22|9
1733228220000|2024-12-03 12:17:00|24444.21|24364.21|24442.95|24362.95|24444.73|24364.73|24441.94|24361.94|10
1733228230000|2024-12-03 12:17:10|24443.16|24363.16|24441.5|24361.5|24443.34|24363.34|24441.26|24361.26|10
1733228240000|2024-12-03 12:17:20|24440.37|24360.37|24440.93|24360.93|24441.35|24361.35|24439.72|24359.72|9
1733228250000|2024-12-03 12:17:30|24442.4|24362.4|24443.94|24363.94|24443.94|24363.94|24442.3|24362.3|10
1733228260000|2024-12-03 12:17:40|24444.25|24364.25|24448.73|24368.73|24448.73|24368.73|24444.25|24364.25|10
1733228270000|2024-12-03 12:17:50|24450.22|24370.22|24451.94|24371.94|24451.94|24371.94|24449.27|24369.27|9
1733228280000|2024-12-03 12:18:00|24452.77|24372.77|24456.29|24376.29|24456.55|24376.55|24452.77|24372.77|10
1733228290000|2024-12-03 12:18:10|24455.66|24375.66|24459.99|24379.99|24459.99|24379.99|24455.43|24375.43|10
1733228300000|2024-12-03 12:18:20|24461.22|24381.22|24471.58|24391.58|24471.58|24391.58|24461.22|24381.22|10
1733228310000|2024-12-03 12:18:30|24474.19|24394.19|24477.1|24397.1|24477.2|24397.2|24474.19|24394.19|10
1733228320000|2024-12-03 12:18:40|24477.48|24397.48|24472.29|24392.29|24478.22|24398.22|24472.29|24392.29|10
1733228330000|2024-12-03 12:18:50|24471.48|24391.48|24468.23|24388.23|24471.48|24391.48|24468.23|24388.23|10
1733228340000|2024-12-03 12:19:00|24468.29|24388.29|24470.54|24390.54|24471.55|24391.55|24468.29|24388.29|10
1733228350000|2024-12-03 12:19:10|24470.85|24390.85|24470.89|24390.89|24470.89|24390.89|24468.09|24388.09|10
1733228360000|2024-12-03 12:19:20|24470.86|24390.86|24475.63|24395.63|24476.05|24396.05|24470.77|24390.77|10
1733228370000|2024-12-03 12:19:30|24474.08|24394.08|24469.38|24389.38|24474.26|24394.26|24469.38|24389.38|10
1733228380000|2024-12-03 12:19:40|24469.72|24389.72|24469.87|24389.87|24469.87|24389.87|24467.16|24387.16|10
1733228390000|2024-12-03 12:19:50|24470.12|24390.12|24480.28|24400.28|24480.28|24400.28|24470.05|24390.05|9
1733228400000|2024-12-03 12:20:00|24482.14|24402.14|24487.37|24407.37|24487.39|24407.39|24482.14|24402.14|10
1733228410000|2024-12-03 12:20:10|24487.5|24407.5|24486.13|24406.13|24490.14|24410.14|24486.13|24406.13|10
1733228420000|2024-12-03 12:20:20|24485.34|24405.34|24480.32|24400.32|24486.03|24406.03|24480.32|24400.32|10
1733228430000|2024-12-03 12:20:30|24480.22|24400.22|24479.31|24399.31|24481.06|24401.06|24478.99|24398.99|10
1733228440000|2024-12-03 12:20:40|24478.72|24398.72|24478.89|24398.89|24479.42|24399.42|24478.13|24398.13|10
1733228450000|2024-12-03 12:20:50|24479.31|24399.31|24474.54|24394.54|24479.31|24399.31|24474.54|24394.54|10
1733228460000|2024-12-03 12:21:00|24474.17|24394.17|24467.43|24387.43|24474.17|24394.17|24467.43|24387.43|10
1733228470000|2024-12-03 12:21:10|24467.57|24387.57|24466.97|24386.97|24469.14|24389.14|24465.82|24385.82|10
1733228480000|2024-12-03 12:21:20|24467.32|24387.32|24473.02|24393.02|24473.02|24393.02|24467.32|24387.32|10
1733228490000|2024-12-03 12:21:30|24475.35|24395.35|24475.36|24395.36|24475.65|24395.65|24473.88|24393.88|10
1733228500000|2024-12-03 12:21:40|24474.99|24394.99|24473.76|24393.76|24475.27|24395.27|24473.07|24393.07|10
1733228510000|2024-12-03 12:21:50|24475.23|24395.23|24476.39|24396.39|24476.39|24396.39|24475.23|24395.23|10
1733228520000|2024-12-03 12:22:00|24476.89|24396.89|24478.69|24398.69|24479.56|24399.56|24476.89|24396.89|10
1733228530000|2024-12-03 12:22:10|24479.29|24399.29|24482.1|24402.1|24482.31|24402.31|24479.29|24399.29|10
1733228540000|2024-12-03 12:22:20|24481.76|24401.76|24487.96|24407.96|24487.96|24407.96|24481.76|24401.76|10
1733228550000|2024-12-03 12:22:30|24488.55|24408.55|24488.51|24408.51|24488.79|24408.79|24487.47|24407.47|10
1733228560000|2024-12-03 12:22:40|24487.46|24407.46|24485.99|24405.99|24487.74|24407.74|24485.55|24405.55|10
1733228570000|2024-12-03 12:22:50|24485.79|24405.79|24484.55|24404.55|24486.58|24406.58|24484.55|24404.55|10
1733228580000|2024-12-03 12:23:00|24484.99|24404.99|24486.05|24406.05|24486.38|24406.38|24484.99|24404.99|10
1733228590000|2024-12-03 12:23:10|24487.05|24407.05|24483.4|24403.4|24488.52|24408.52|24483.4|24403.4|10
1733228600000|2024-12-03 12:23:20|24483.54|24403.54|24486.05|24406.05|24486.76|24406.76|24483.54|24403.54|9
1733228610000|2024-12-03 12:23:30|24485.76|24405.76|24486.03|24406.03|24487.55|24407.55|24485.76|24405.76|9
1733228620000|2024-12-03 12:23:40|24486.65|24406.65|24485.38|24405.38|24486.75|24406.75|24483.83|24403.83|10
1733228630000|2024-12-03 12:23:50|24485.42|24405.42|24488.45|24408.45|24488.45|24408.45|24485.4|24405.4|10
1733228640000|2024-12-03 12:24:00|24489.66|24409.66|24488.93|24408.93|24490.9|24410.9|24488.76|24408.76|9
1733228650000|2024-12-03 12:24:10|24489.22|24409.22|24487.65|24407.65|24489.22|24409.22|24486.85|24406.85|10
1733228660000|2024-12-03 12:24:20|24487.92|24407.92|24486.44|24406.44|24488.38|24408.38|24486.44|24406.44|9
1733228670000|2024-12-03 12:24:30|24486.08|24406.08|24485.52|24405.52|24487.74|24407.74|24485.52|24405.52|9
1733228680000|2024-12-03 12:24:40|24485.59|24405.59|24484.33|24404.33|24485.59|24405.59|24483.31|24403.31|10
1733228690000|2024-12-03 12:24:50|24482.8|24402.8|24485.18|24405.18|24485.36|24405.36|24482.68|24402.68|10
1733228700000|2024-12-03 12:25:00|24485.04|24405.04|24484.9|24404.9|24485.84|24405.84|24484.9|24404.9|10
1733228710000|2024-12-03 12:25:10|24483.75|24403.75|24477.87|24397.87|24483.75|24403.75|24477.52|24397.52|10
1733228720000|2024-12-03 12:25:20|24476.68|24396.68|24475.31|24395.31|24476.68|24396.68|24475.06|24395.06|10
1733228730000|2024-12-03 12:25:30|24475.53|24395.53|24476.14|24396.14|24476.97|24396.97|24475.53|24395.53|10
1733228740000|2024-12-03 12:25:40|24475.6|24395.6|24476.09|24396.09|24476.09|24396.09|24474.9|24394.9|10
1733228750000|2024-12-03 12:25:50|24476.38|24396.38|24474.68|24394.68|24476.38|24396.38|24473.68|24393.68|10
1733228760000|2024-12-03 12:26:00|24475.15|24395.15|24478.15|24398.15|24478.66|24398.66|24475.15|24395.15|10
1733228770000|2024-12-03 12:26:10|24478.25|24398.25|24476.33|24396.33|24480|24400|24476.33|24396.33|10
1733228780000|2024-12-03 12:26:20|24474.95|24394.95|24467.94|24387.94|24474.95|24394.95|24467.94|24387.94|10
1733228790000|2024-12-03 12:26:30|24467.33|24387.33|24456.62|24376.62|24467.33|24387.33|24456.62|24376.62|10
1733228800000|2024-12-03 12:26:40|24455.47|24375.47|24453.7|24373.7|24456.18|24376.18|24452.61|24372.61|10
1733228810000|2024-12-03 12:26:50|24453.79|24373.79|24446.78|24366.78|24455.11|24375.11|24446.78|24366.78|10
1733228820000|2024-12-03 12:27:00|24447.2|24367.2|24448.05|24368.05|24449.03|24369.03|24446.68|24366.68|10
1733228830000|2024-12-03 12:27:10|24447.71|24367.71|24444.91|24364.91|24447.71|24367.71|24444.91|24364.91|10
1733228840000|2024-12-03 12:27:20|24442.1|24362.1|24441.71|24361.71|24442.1|24362.1|24441.22|24361.22|10
1733228850000|2024-12-03 12:27:30|24441.59|24361.59|24441.11|24361.11|24441.61|24361.61|24441.09|24361.09|10
1733228860000|2024-12-03 12:27:40|24441.22|24361.22|24440.05|24360.05|24441.41|24361.41|24439.52|24359.52|10
1733228870000|2024-12-03 12:27:50|24440.28|24360.28|24440.24|24360.24|24440.44|24360.44|24440|24360|10
1733228880000|2024-12-03 12:28:00|24439.92|24359.92|24440.14|24360.14|24441.26|24361.26|24439.61|24359.61|10
1733228890000|2024-12-03 12:28:10|24440.21|24360.21|24434.14|24354.14|24440.21|24360.21|24434.14|24354.14|10
1733228900000|2024-12-03 12:28:20|24434.23|24354.23|24438.86|24358.86|24438.86|24358.86|24434.01|24354.01|10
1733228910000|2024-12-03 12:28:30|24441.25|24361.25|24439.91|24359.91|24442.56|24362.56|24439.91|24359.91|10
1733228920000|2024-12-03 12:28:40|24439.51|24359.51|24437.91|24357.91|24439.66|24359.66|24437.91|24357.91|10
1733228930000|2024-12-03 12:28:50|24438.19|24358.19|24438.29|24358.29|24439.48|24359.48|24438.19|24358.19|10
1733228940000|2024-12-03 12:29:00|24438.08|24358.08|24438.3|24358.3|24439.75|24359.75|24438.08|24358.08|10
1733228950000|2024-12-03 12:29:10|24438.02|24358.02|24435.75|24355.75|24438.59|24358.59|24435.75|24355.75|10
1733228960000|2024-12-03 12:29:20|24435.63|24355.63|24434.93|24354.93|24435.63|24355.63|24433.52|24353.52|10
1733228970000|2024-12-03 12:29:30|24434.7|24354.7|24436.36|24356.36|24437.56|24357.56|24434.7|24354.7|10
1733228980000|2024-12-03 12:29:40|24436.17|24356.17|24434.33|24354.33|24436.17|24356.17|24434.33|24354.33|10
1733228990000|2024-12-03 12:29:50|24434.06|24354.06|24433.32|24353.32|24434.06|24354.06|24433.12|24353.12|10
1733229000000|2024-12-03 12:30:00|24430.41|24350.41|24426.33|24346.33|24430.41|24350.41|24425.29|24345.29|10
1733229010000|2024-12-03 12:30:10|24426.44|24346.44|24431.77|24351.77|24431.77|24351.77|24426.14|24346.14|10
1733229020000|2024-12-03 12:30:20|24433|24353|24437.79|24357.79|24437.79|24357.79|24432.71|24352.71|10
1733229030000|2024-12-03 12:30:30|24438.96|24358.96|24442.97|24362.97|24442.97|24362.97|24438.96|24358.96|10
1733229040000|2024-12-03 12:30:40|24442.64|24362.64|24442.1|24362.1|24442.99|24362.99|24441.95|24361.95|10
1733229050000|2024-12-03 12:30:50|24441.83|24361.83|24441.77|24361.77|24442.32|24362.32|24440.41|24360.41|10
1733229060000|2024-12-03 12:31:00|24441.6|24361.6|24441.59|24361.59|24443.09|24363.09|24440.79|24360.79|10
1733229070000|2024-12-03 12:31:10|24441.7|24361.7|24441.36|24361.36|24442.6|24362.6|24440.51|24360.51|10
1733229080000|2024-12-03 12:31:20|24441.87|24361.87|24439.72|24359.72|24441.87|24361.87|24439.43|24359.43|10
1733229090000|2024-12-03 12:31:30|24439.59|24359.59|24438.55|24358.55|24439.89|24359.89|24438.55|24358.55|10
1733229100000|2024-12-03 12:31:40|24439.26|24359.26|24437.83|24357.83|24439.26|24359.26|24436.95|24356.95|10
1733229110000|2024-12-03 12:31:50|24437.99|24357.99|24437.08|24357.08|24438.31|24358.31|24437.04|24357.04|10
1733229120000|2024-12-03 12:32:00|24435.97|24355.97|24435.59|24355.59|24436.8|24356.8|24434.6|24354.6|9
1733229130000|2024-12-03 12:32:10|24436.85|24356.85|24442.57|24362.57|24442.57|24362.57|24436.67|24356.67|9
1733229140000|2024-12-03 12:32:20|24443.21|24363.21|24446.23|24366.23|24446.23|24366.23|24440.72|24360.72|10
1733229150000|2024-12-03 12:32:30|24446.45|24366.45|24443.67|24363.67|24447.61|24367.61|24443.67|24363.67|10
1733229160000|2024-12-03 12:32:40|24443.65|24363.65|24444.67|24364.67|24444.67|24364.67|24443.42|24363.42|10
1733229170000|2024-12-03 12:32:50|24445.02|24365.02|24448.83|24368.83|24449.19|24369.19|24445.02|24365.02|10
1733229180000|2024-12-03 12:33:00|24448.81|24368.81|24448.15|24368.15|24449.43|24369.43|24448|24368|10
1733229190000|2024-12-03 12:33:10|24449.1|24369.1|24453.02|24373.02|24453.02|24373.02|24449.1|24369.1|10
1733229200000|2024-12-03 12:33:20|24454.08|24374.08|24462.49|24382.49|24462.63|24382.63|24454.08|24374.08|10
1733229210000|2024-12-03 12:33:30|24463.5|24383.5|24462.99|24382.99|24464.11|24384.11|24462.99|24382.99|10
1733229220000|2024-12-03 12:33:40|24462.72|24382.72|24471.75|24391.75|24471.75|24391.75|24462.72|24382.72|10
1733229230000|2024-12-03 12:33:50|24472.43|24392.43|24473.01|24393.01|24473.37|24393.37|24471.88|24391.88|10
1733229240000|2024-12-03 12:34:00|24472.99|24392.99|24474.92|24394.92|24475.6|24395.6|24472.54|24392.54|10
1733229250000|2024-12-03 12:34:10|24475.52|24395.52|24473.51|24393.51|24475.88|24395.88|24473|24393|10
1733229260000|2024-12-03 12:34:20|24473.69|24393.69|24472.33|24392.33|24473.7|24393.7|24472.18|24392.18|10
1733229270000|2024-12-03 12:34:30|24472.32|24392.32|24470.22|24390.22|24472.36|24392.36|24470.21|24390.21|10
1733229280000|2024-12-03 12:34:40|24469.73|24389.73|24468.66|24388.66|24469.84|24389.84|24468.66|24388.66|9
1733229290000|2024-12-03 12:34:50|24466.56|24386.56|24466.28|24386.28|24466.56|24386.56|24465.58|24385.58|10
1733229300000|2024-12-03 12:35:00|24465.24|24385.24|24469.09|24389.09|24469.37|24389.37|24464.97|24384.97|9
1733229310000|2024-12-03 12:35:10|24469.43|24389.43|24468.16|24388.16|24469.77|24389.77|24466.18|24386.18|9
1733229320000|2024-12-03 12:35:20|24468.96|24388.96|24467.5|24387.5|24469.21|24389.21|24467.5|24387.5|10
1733229330000|2024-12-03 12:35:30|24465.67|24385.67|24471.33|24391.33|24471.33|24391.33|24465.32|24385.32|10
1733229340000|2024-12-03 12:35:40|24471.81|24391.81|24472.05|24392.05|24473.9|24393.9|24470.99|24390.99|10
1733229350000|2024-12-03 12:35:50|24472.24|24392.24|24470.53|24390.53|24472.24|24392.24|24469.38|24389.38|10
1733229360000|2024-12-03 12:36:00|24470.39|24390.39|24465.89|24385.89|24470.39|24390.39|24465.89|24385.89|10
1733229370000|2024-12-03 12:36:10|24465.61|24385.61|24455.25|24375.25|24465.61|24385.61|24455.25|24375.25|10
1733229380000|2024-12-03 12:36:20|24453.77|24373.77|24450.38|24370.38|24453.77|24373.77|24450.38|24370.38|10
1733229390000|2024-12-03 12:36:30|24449.65|24369.65|24448.74|24368.74|24449.65|24369.65|24447.43|24367.43|10
1733229400000|2024-12-03 12:36:40|24448.8|24368.8|24453.2|24373.2|24453.2|24373.2|24448.47|24368.47|10
1733229410000|2024-12-03 12:36:50|24456.04|24376.04|24464.6|24384.6|24464.6|24384.6|24456.04|24376.04|10
1733229420000|2024-12-03 12:37:00|24464.66|24384.66|24468.13|24388.13|24468.13|24388.13|24464.66|24384.66|10
1733229430000|2024-12-03 12:37:10|24468.92|24388.92|24468.81|24388.81|24470.62|24390.62|24468.7|24388.7|10
1733229440000|2024-12-03 12:37:20|24469.22|24389.22|24470.89|24390.89|24470.9|24390.9|24469.22|24389.22|10
1733229450000|2024-12-03 12:37:30|24470.81|24390.81|24468.09|24388.09|24470.81|24390.81|24466.81|24386.81|10
1733229460000|2024-12-03 12:37:40|24467.44|24387.44|24466.67|24386.67|24468.7|24388.7|24466.67|24386.67|10
1733229470000|2024-12-03 12:37:50|24466.15|24386.15|24464.7|24384.7|24466.15|24386.15|24464.39|24384.39|10
1733229480000|2024-12-03 12:38:00|24463.68|24383.68|24469.88|24389.88|24471.19|24391.19|24463.06|24383.06|10
1733229490000|2024-12-03 12:38:10|24470.62|24390.62|24473.55|24393.55|24474.79|24394.79|24470.62|24390.62|10
1733229500000|2024-12-03 12:38:20|24473.72|24393.72|24472.65|24392.65|24473.72|24393.72|24472.25|24392.25|10
1733229510000|2024-12-03 12:38:30|24472.69|24392.69|24472.09|24392.09|24472.69|24392.69|24470.99|24390.99|10
1733229520000|2024-12-03 12:38:40|24472.5|24392.5|24477.32|24397.32|24477.32|24397.32|24472.5|24392.5|10
1733229530000|2024-12-03 12:38:50|24478.45|24398.45|24479.23|24399.23|24480.08|24400.08|24478.43|24398.43|10
1733229540000|2024-12-03 12:39:00|24481.03|24401.03|24478.63|24398.63|24483.24|24403.24|24475.47|24395.47|10
1733229550000|2024-12-03 12:39:10|24478.79|24398.79|24480.89|24400.89|24481.59|24401.59|24478.79|24398.79|10
1733229560000|2024-12-03 12:39:20|24480.71|24400.71|24478.67|24398.67|24480.71|24400.71|24477.87|24397.87|10
1733229570000|2024-12-03 12:39:30|24478.57|24398.57|24476.45|24396.45|24478.57|24398.57|24476.45|24396.45|10
1733229580000|2024-12-03 12:39:40|24476.37|24396.37|24475.11|24395.11|24476.37|24396.37|24475.11|24395.11|10
1733229590000|2024-12-03 12:39:50|24475.06|24395.06|24473.43|24393.43|24475.06|24395.06|24473.43|24393.43|10
1733229600000|2024-12-03 12:40:00|24473.39|24393.39|24475.54|24395.54|24475.54|24395.54|24472.95|24392.95|10
1733229610000|2024-12-03 12:40:10|24475.1|24395.1|24469.88|24389.88|24475.1|24395.1|24469.72|24389.72|10
1733229620000|2024-12-03 12:40:20|24469.92|24389.92|24469.13|24389.13|24469.92|24389.92|24469.13|24389.13|10
1733229630000|2024-12-03 12:40:30|24469.11|24389.11|24472.88|24392.88|24472.88|24392.88|24469.11|24389.11|10
1733229640000|2024-12-03 12:40:40|24473.04|24393.04|24476.16|24396.16|24477.03|24397.03|24473.04|24393.04|10
1733229650000|2024-12-03 12:40:50|24476.62|24396.62|24477.06|24397.06|24477.06|24397.06|24476.34|24396.34|9
1733229660000|2024-12-03 12:41:00|24477.22|24397.22|24475.15|24395.15|24477.88|24397.88|24475.15|24395.15|10
1733229670000|2024-12-03 12:41:10|24474.67|24394.67|24478.4|24398.4|24478.4|24398.4|24474.67|24394.67|10
1733229680000|2024-12-03 12:41:20|24479.59|24399.59|24478.26|24398.26|24480.05|24400.05|24478.26|24398.26|10
1733229690000|2024-12-03 12:41:30|24478.17|24398.17|24478|24398|24479.21|24399.21|24478|24398|10
1733229700000|2024-12-03 12:41:40|24478.15|24398.15|24478.47|24398.47|24478.47|24398.47|24476.14|24396.14|10
1733229710000|2024-12-03 12:41:50|24477.81|24397.81|24475.87|24395.87|24477.81|24397.81|24475.37|24395.37|10
1733229720000|2024-12-03 12:42:00|24475.54|24395.54|24469.87|24389.87|24475.54|24395.54|24469.87|24389.87|10
1733229730000|2024-12-03 12:42:10|24469.1|24389.1|24461.1|24381.1|24469.1|24389.1|24461.1|24381.1|10
1733229740000|2024-12-03 12:42:20|24461.38|24381.38|24453.56|24373.56|24461.38|24381.38|24453.56|24373.56|10
1733229750000|2024-12-03 12:42:30|24452.44|24372.44|24440.6|24360.6|24452.44|24372.44|24440.6|24360.6|10
1733229760000|2024-12-03 12:42:40|24440.15|24360.15|24427.97|24347.97|24440.15|24360.15|24427.97|24347.97|9
1733229770000|2024-12-03 12:42:50|24426.92|24346.92|24425.59|24345.59|24426.92|24346.92|24425.59|24345.59|10
1733229780000|2024-12-03 12:43:00|24425.99|24345.99|24424.06|24344.06|24426.42|24346.42|24424.02|24344.02|10
1733229790000|2024-12-03 12:43:10|24423.95|24343.95|24423.72|24343.72|24423.95|24343.95|24422.41|24342.41|10
1733229800000|2024-12-03 12:43:20|24424.46|24344.46|24424.11|24344.11|24424.46|24344.46|24422.09|24342.09|10
1733229810000|2024-12-03 12:43:30|24424.75|24344.75|24423.94|24343.94|24425.49|24345.49|24423.94|24343.94|9
1733229820000|2024-12-03 12:43:40|24425.86|24345.86|24429.96|24349.96|24429.96|24349.96|24425.86|24345.86|10
1733229830000|2024-12-03 12:43:50|24430.86|24350.86|24432.26|24352.26|24432.67|24352.67|24430.86|24350.86|10
1733229840000|2024-12-03 12:44:00|24432.45|24352.45|24430.81|24350.81|24433.8|24353.8|24430.81|24350.81|10
1733229850000|2024-12-03 12:44:10|24430.31|24350.31|24432.32|24352.32|24432.32|24352.32|24430.31|24350.31|10
1733229860000|2024-12-03 12:44:20|24432.39|24352.39|24431.78|24351.78|24432.53|24352.53|24431.78|24351.78|10
1733229870000|2024-12-03 12:44:30|24431.82|24351.82|24430.08|24350.08|24431.82|24351.82|24430.08|24350.08|10
1733229880000|2024-12-03 12:44:40|24429.18|24349.18|24420.87|24340.87|24429.18|24349.18|24420.87|24340.87|10
1733229890000|2024-12-03 12:44:50|24419.3|24339.3|24413.03|24333.03|24419.59|24339.59|24413.02|24333.02|10
1733229900000|2024-12-03 12:45:00|24412.02|24332.02|24411.88|24331.88|24413.68|24333.68|24411.71|24331.71|10
1733229910000|2024-12-03 12:45:10|24412.08|24332.08|24412.48|24332.48|24412.48|24332.48|24411.3|24331.3|9
1733229920000|2024-12-03 12:45:20|24414.13|24334.13|24418.47|24338.47|24419.13|24339.13|24414.13|24334.13|10
1733229930000|2024-12-03 12:45:30|24418.81|24338.81|24419.57|24339.57|24422.06|24342.06|24418.62|24338.62|10
1733229940000|2024-12-03 12:45:40|24420.16|24340.16|24423|24343|24423.21|24343.21|24419.45|24339.45|10
1733229950000|2024-12-03 12:45:50|24423.59|24343.59|24424.56|24344.56|24424.9|24344.9|24423.59|24343.59|10
1733229960000|2024-12-03 12:46:00|24423.82|24343.82|24422.61|24342.61|24424.49|24344.49|24422.61|24342.61|10
1733229970000|2024-12-03 12:46:10|24422.46|24342.46|24424.06|24344.06|24424.1|24344.1|24419.75|24339.75|10
1733229980000|2024-12-03 12:46:20|24424.79|24344.79|24426.19|24346.19|24426.59|24346.59|24424.79|24344.79|10
1733229990000|2024-12-03 12:46:30|24426.23|24346.23|24427.88|24347.88|24427.9|24347.9|24426.23|24346.23|10
1733230000000|2024-12-03 12:46:40|24426.82|24346.82|24426.63|24346.63|24427.02|24347.02|24426.25|24346.25|10
1733230010000|2024-12-03 12:46:50|24426.49|24346.49|24431.23|24351.23|24431.23|24351.23|24426.49|24346.49|10
1733230020000|2024-12-03 12:47:00|24432.39|24352.39|24436.95|24356.95|24437.16|24357.16|24432.39|24352.39|10
1733230030000|2024-12-03 12:47:10|24436.83|24356.83|24437.65|24357.65|24438.4|24358.4|24436.28|24356.28|10
1733230040000|2024-12-03 12:47:20|24437.8|24357.8|24439.89|24359.89|24439.89|24359.89|24437.8|24357.8|9
1733230050000|2024-12-03 12:47:30|24439.45|24359.45|24439.89|24359.89|24440.02|24360.02|24439.15|24359.15|10
1733230060000|2024-12-03 12:47:40|24440.03|24360.03|24441.81|24361.81|24441.81|24361.81|24438.56|24358.56|10
1733230070000|2024-12-03 12:47:50|24442.14|24362.14|24446.84|24366.84|24446.84|24366.84|24442.14|24362.14|10
1733230080000|2024-12-03 12:48:00|24447.48|24367.48|24446.58|24366.58|24447.96|24367.96|24446.12|24366.12|9
1733230090000|2024-12-03 12:48:10|24446.93|24366.93|24452.55|24372.55|24452.55|24372.55|24446.93|24366.93|10
1733230100000|2024-12-03 12:48:20|24452.86|24372.86|24453.04|24373.04|24453.61|24373.61|24452.86|24372.86|10
1733230110000|2024-12-03 12:48:30|24452.17|24372.17|24450.5|24370.5|24453.69|24373.69|24450.43|24370.43|10
1733230120000|2024-12-03 12:48:40|24451.77|24371.77|24452.02|24372.02|24452.82|24372.82|24451.2|24371.2|10
1733230130000|2024-12-03 12:48:50|24452.46|24372.46|24452.01|24372.01|24452.46|24372.46|24451.73|24371.73|10
1733230140000|2024-12-03 12:49:00|24451.96|24371.96|24447.7|24367.7|24452.11|24372.11|24447.7|24367.7|10
1733230150000|2024-12-03 12:49:10|24446.74|24366.74|24443.4|24363.4|24447.09|24367.09|24443.4|24363.4|10
1733230160000|2024-12-03 12:49:20|24443.61|24363.61|24444.58|24364.58|24444.68|24364.68|24443|24363|10
1733230170000|2024-12-03 12:49:30|24444.68|24364.68|24447.08|24367.08|24447.3|24367.3|24444.68|24364.68|10
1733230180000|2024-12-03 12:49:40|24446.72|24366.72|24440.83|24360.83|24446.72|24366.72|24440.34|24360.34|10
1733230190000|2024-12-03 12:49:50|24440.41|24360.41|24442.75|24362.75|24443.13|24363.13|24440.26|24360.26|10
1733230200000|2024-12-03 12:50:00|24443.41|24363.41|24440.13|24360.13|24443.92|24363.92|24440.13|24360.13|10
1733230210000|2024-12-03 12:50:10|24439.16|24359.16|24438.91|24358.91|24439.16|24359.16|24435.84|24355.84|10
1733230220000|2024-12-03 12:50:20|24438.02|24358.02|24436.89|24356.89|24438.02|24358.02|24436.01|24356.01|10
1733230230000|2024-12-03 12:50:30|24436.75|24356.75|24436.56|24356.56|24436.95|24356.95|24435.7|24355.7|10
1733230240000|2024-12-03 12:50:40|24436.37|24356.37|24435.35|24355.35|24437.37|24357.37|24435.35|24355.35|9
1733230250000|2024-12-03 12:50:50|24434.66|24354.66|24430.56|24350.56|24434.66|24354.66|24430.56|24350.56|10
1733230260000|2024-12-03 12:51:00|24430.69|24350.69|24428.77|24348.77|24430.69|24350.69|24427.3|24347.3|10
1733230270000|2024-12-03 12:51:10|24428.96|24348.96|24425.09|24345.09|24430.2|24350.2|24425.09|24345.09|10
1733230280000|2024-12-03 12:51:20|24423.14|24343.14|24424.65|24344.65|24424.68|24344.68|24421.05|24341.05|10
1733230290000|2024-12-03 12:51:30|24424.5|24344.5|24416.12|24336.12|24424.77|24344.77|24416.12|24336.12|10
1733230300000|2024-12-03 12:51:40|24415.53|24335.53|24418.49|24338.49|24418.49|24338.49|24413.8|24333.8|10
1733230310000|2024-12-03 12:51:50|24417.8|24337.8|24416.29|24336.29|24417.8|24337.8|24416.29|24336.29|10
1733230320000|2024-12-03 12:52:00|24416.33|24336.33|24419.18|24339.18|24419.18|24339.18|24416.33|24336.33|10
1733230330000|2024-12-03 12:52:10|24418.79|24338.79|24415.52|24335.52|24418.79|24338.79|24415.52|24335.52|10
1733230340000|2024-12-03 12:52:20|24416.01|24336.01|24418.64|24338.64|24418.82|24338.82|24415.98|24335.98|10
1733230350000|2024-12-03 12:52:30|24417.97|24337.97|24418.81|24338.81|24419.09|24339.09|24417.97|24337.97|10
1733230360000|2024-12-03 12:52:40|24418.82|24338.82|24423.18|24343.18|24423.18|24343.18|24417.7|24337.7|10
1733230370000|2024-12-03 12:52:50|24423.27|24343.27|24423.68|24343.68|24424.19|24344.19|24422.89|24342.89|9
1733230380000|2024-12-03 12:53:00|24424.35|24344.35|24426.71|24346.71|24426.71|24346.71|24424.35|24344.35|10
1733230390000|2024-12-03 12:53:10|24425.39|24345.39|24425.32|24345.32|24425.68|24345.68|24424.46|24344.46|10
1733230400000|2024-12-03 12:53:20|24425.53|24345.53|24424.57|24344.57|24425.7|24345.7|24424.57|24344.57|10
1733230410000|2024-12-03 12:53:30|24420.93|24340.93|24422.64|24342.64|24422.75|24342.75|24420.37|24340.37|10
1733230420000|2024-12-03 12:53:40|24422.91|24342.91|24422.28|24342.28|24422.91|24342.91|24420.94|24340.94|10
1733230430000|2024-12-03 12:53:50|24423.5|24343.5|24424.66|24344.66|24424.66|24344.66|24423.06|24343.06|9
1733230440000|2024-12-03 12:54:00|24424.69|24344.69|24429.58|24349.58|24429.73|24349.73|24424.69|24344.69|10
1733230450000|2024-12-03 12:54:10|24429.68|24349.68|24431.55|24351.55|24431.55|24351.55|24429.68|24349.68|10
1733230460000|2024-12-03 12:54:20|24431.44|24351.44|24431.8|24351.8|24432.62|24352.62|24431.34|24351.34|10
1733230470000|2024-12-03 12:54:30|24431.71|24351.71|24433.9|24353.9|24434.51|24354.51|24431.71|24351.71|10
1733230480000|2024-12-03 12:54:40|24433.93|24353.93|24432.98|24352.98|24433.97|24353.97|24432.98|24352.98|10
1733230490000|2024-12-03 12:54:50|24433.06|24353.06|24434.27|24354.27|24434.27|24354.27|24432.9|24352.9|10
1733230500000|2024-12-03 12:55:00|24434.59|24354.59|24434.68|24354.68|24434.83|24354.83|24433.86|24353.86|10
1733230510000|2024-12-03 12:55:10|24434.79|24354.79|24438.34|24358.34|24438.34|24358.34|24434.79|24354.79|10
1733230520000|2024-12-03 12:55:20|24439.56|24359.56|24443.51|24363.51|24443.95|24363.95|24439.56|24359.56|10
1733230530000|2024-12-03 12:55:30|24443.41|24363.41|24446.63|24366.63|24447.12|24367.12|24443.41|24363.41|10
1733230540000|2024-12-03 12:55:40|24446.73|24366.73|24440.63|24360.63|24447.28|24367.28|24440.25|24360.25|10
1733230550000|2024-12-03 12:55:50|24440.97|24360.97|24449.66|24369.66|24450.01|24370.01|24439.92|24359.92|10
1733230560000|2024-12-03 12:56:00|24449.99|24369.99|24462.4|24382.4|24462.4|24382.4|24449.99|24369.99|10
1733230570000|2024-12-03 12:56:10|24464.07|24384.07|24475.88|24395.88|24475.88|24395.88|24464.07|24384.07|10
1733230580000|2024-12-03 12:56:20|24475.27|24395.27|24478.6|24398.6|24478.6|24398.6|24475.18|24395.18|10
1733230590000|2024-12-03 12:56:30|24477.89|24397.89|24477.31|24397.31|24477.96|24397.96|24476.87|24396.87|9
1733230600000|2024-12-03 12:56:40|24477.58|24397.58|24480.14|24400.14|24480.14|24400.14|24477.35|24397.35|9
1733230610000|2024-12-03 12:56:50|24479.57|24399.57|24479.99|24399.99|24481.04|24401.04|24479.25|24399.25|10
1733230620000|2024-12-03 12:57:00|24479.62|24399.62|24478.69|24398.69|24479.62|24399.62|24478.37|24398.37|10
1733230630000|2024-12-03 12:57:10|24478.7|24398.7|24477.52|24397.52|24478.7|24398.7|24477|24397|10
1733230640000|2024-12-03 12:57:20|24477.57|24397.57|24471.71|24391.71|24477.57|24397.57|24471.34|24391.34|10
1733230650000|2024-12-03 12:57:30|24471.75|24391.75|24472.84|24392.84|24472.84|24392.84|24471.63|24391.63|10
1733230660000|2024-12-03 12:57:40|24473.18|24393.18|24474.08|24394.08|24474.08|24394.08|24472.76|24392.76|10
1733230670000|2024-12-03 12:57:50|24474.01|24394.01|24475.05|24395.05|24475.05|24395.05|24474.01|24394.01|10
1733230680000|2024-12-03 12:58:00|24474.89|24394.89|24471.74|24391.74|24474.89|24394.89|24471.74|24391.74|10
1733230690000|2024-12-03 12:58:10|24471.06|24391.06|24468.49|24388.49|24471.06|24391.06|24467.96|24387.96|10
1733230700000|2024-12-03 12:58:20|24468.78|24388.78|24465.52|24385.52|24468.98|24388.98|24465.46|24385.46|10
1733230710000|2024-12-03 12:58:30|24465.53|24385.53|24462.81|24382.81|24465.61|24385.61|24462.31|24382.31|10
1733230720000|2024-12-03 12:58:40|24462.75|24382.75|24464.75|24384.75|24464.75|24384.75|24462.66|24382.66|10
1733230730000|2024-12-03 12:58:50|24464.12|24384.12|24461.87|24381.87|24464.12|24384.12|24461.87|24381.87|10
1733230740000|2024-12-03 12:59:00|24461.35|24381.35|24461.53|24381.53|24461.93|24381.93|24461.08|24381.08|10
1733230750000|2024-12-03 12:59:10|24462.17|24382.17|24463.66|24383.66|24463.66|24383.66|24462.17|24382.17|10
1733230760000|2024-12-03 12:59:20|24463.84|24383.84|24462.61|24382.61|24464.12|24384.12|24462.61|24382.61|10
1733230770000|2024-12-03 12:59:30|24462.85|24382.85|24455.18|24375.18|24462.85|24382.85|24455.18|24375.18|10
1733230780000|2024-12-03 12:59:40|24454.45|24374.45|24452.65|24372.65|24454.45|24374.45|24452.65|24372.65|10
1733230790000|2024-12-03 12:59:50|24452.7|24372.7|24453.79|24373.79|24454|24374|24451.77|24371.77|10
1733230800000|2024-12-03 13:00:00|24452.98|24372.98|24451.22|24371.22|24452.98|24372.98|24451.22|24371.22|10
1733230810000|2024-12-03 13:00:10|24452.08|24372.08|24455.72|24375.72|24455.72|24375.72|24452.08|24372.08|10
1733230820000|2024-12-03 13:00:20|24455.02|24375.02|24458.72|24378.72|24458.72|24378.72|24454.89|24374.89|10
1733230830000|2024-12-03 13:00:30|24459.65|24379.65|24460.26|24380.26|24460.57|24380.57|24458.9|24378.9|10
1733230840000|2024-12-03 13:00:40|24460.58|24380.58|24455.73|24375.73|24460.58|24380.58|24455.73|24375.73|10
1733230850000|2024-12-03 13:00:50|24455.39|24375.39|24457.88|24377.88|24457.92|24377.92|24455.22|24375.22|10
1733230860000|2024-12-03 13:01:00|24457.28|24377.28|24461.27|24381.27|24462.94|24382.94|24457.28|24377.28|10
1733230870000|2024-12-03 13:01:10|24463.12|24383.12|24465.65|24385.65|24465.65|24385.65|24463.12|24383.12|10
1733230880000|2024-12-03 13:01:20|24466.26|24386.26|24469.45|24389.45|24470.64|24390.64|24466.26|24386.26|10
1733230890000|2024-12-03 13:01:30|24469.29|24389.29|24467.79|24387.79|24469.29|24389.29|24466.76|24386.76|10
1733230900000|2024-12-03 13:01:40|24467.68|24387.68|24472.52|24392.52|24472.52|24392.52|24467.68|24387.68|10
1733230910000|2024-12-03 13:01:50|24472.71|24392.71|24475.04|24395.04|24475.04|24395.04|24472.58|24392.58|9
1733230920000|2024-12-03 13:02:00|24475.5|24395.5|24472.5|24392.5|24477.65|24397.65|24472.5|24392.5|10
1733230930000|2024-12-03 13:02:10|24471.97|24391.97|24467.9|24387.9|24471.97|24391.97|24467.2|24387.2|10
1733230940000|2024-12-03 13:02:20|24467.85|24387.85|24464.76|24384.76|24470.35|24390.35|24464.76|24384.76|10
1733230950000|2024-12-03 13:02:30|24464.32|24384.32|24458.94|24378.94|24464.33|24384.33|24458.94|24378.94|10
1733230960000|2024-12-03 13:02:40|24459.73|24379.73|24460.01|24380.01|24460.25|24380.25|24459.03|24379.03|10
1733230970000|2024-12-03 13:02:50|24460.52|24380.52|24467.82|24387.82|24467.82|24387.82|24460.52|24380.52|10
1733230980000|2024-12-03 13:03:00|24468.92|24388.92|24471.87|24391.87|24471.87|24391.87|24468.79|24388.79|10
1733230990000|2024-12-03 13:03:10|24472.36|24392.36|24476.53|24396.53|24477.36|24397.36|24472.36|24392.36|10
1733231000000|2024-12-03 13:03:20|24476.2|24396.2|24471.9|24391.9|24477.09|24397.09|24471.9|24391.9|10
1733231010000|2024-12-03 13:03:30|24470.04|24390.04|24466.38|24386.38|24470.04|24390.04|24466.38|24386.38|10
1733231020000|2024-12-03 13:03:40|24465.65|24385.65|24461.12|24381.12|24465.65|24385.65|24461.12|24381.12|10
1733231030000|2024-12-03 13:03:50|24460.62|24380.62|24457.79|24377.79|24460.62|24380.62|24457.39|24377.39|9
1733231040000|2024-12-03 13:04:00|24458.01|24378.01|24459.31|24379.31|24459.31|24379.31|24456.82|24376.82|10
1733231050000|2024-12-03 13:04:10|24460.29|24380.29|24462.04|24382.04|24462.38|24382.38|24460.29|24380.29|10
1733231060000|2024-12-03 13:04:20|24461.36|24381.36|24452.37|24372.37|24461.36|24381.36|24452.08|24372.08|10
1733231070000|2024-12-03 13:04:30|24452.12|24372.12|24446.37|24366.37|24452.12|24372.12|24446.37|24366.37|10
1733231080000|2024-12-03 13:04:40|24445.6|24365.6|24439.04|24359.04|24445.61|24365.61|24439.04|24359.04|10
1733231090000|2024-12-03 13:04:50|24437.71|24357.71|24428.62|24348.62|24437.71|24357.71|24428.62|24348.62|10
1733231100000|2024-12-03 13:05:00|24429.07|24349.07|24426.17|24346.17|24429.08|24349.08|24426.17|24346.17|10
1733231110000|2024-12-03 13:05:10|24426.09|24346.09|24430.22|24350.22|24430.22|24350.22|24424.65|24344.65|10
1733231120000|2024-12-03 13:05:20|24430.52|24350.52|24435.28|24355.28|24435.28|24355.28|24429.83|24349.83|10
1733231130000|2024-12-03 13:05:30|24436.66|24356.66|24442.94|24362.94|24442.94|24362.94|24436.66|24356.66|10
1733231140000|2024-12-03 13:05:40|24443.05|24363.05|24446.31|24366.31|24446.31|24366.31|24443.05|24363.05|10
1733231150000|2024-12-03 13:05:50|24446.27|24366.27|24444.02|24364.02|24446.27|24366.27|24444.02|24364.02|10
1733231160000|2024-12-03 13:06:00|24444.46|24364.46|24446.76|24366.76|24449.44|24369.44|24444.46|24364.46|10
1733231170000|2024-12-03 13:06:10|24447.55|24367.55|24446.92|24366.92|24450.24|24370.24|24446.86|24366.86|10
1733231180000|2024-12-03 13:06:20|24447.29|24367.29|24444.78|24364.78|24449.17|24369.17|24444.78|24364.78|10
1733231190000|2024-12-03 13:06:30|24445.39|24365.39|24438.18|24358.18|24445.39|24365.39|24438.18|24358.18|10
1733231200000|2024-12-03 13:06:40|24438.41|24358.41|24437.1|24357.1|24438.45|24358.45|24435.38|24355.38|10
1733231210000|2024-12-03 13:06:50|24436.26|24356.26|24435.4|24355.4|24436.26|24356.26|24433.69|24353.69|10
1733231220000|2024-12-03 13:07:00|24436.19|24356.19|24440.96|24360.96|24440.96|24360.96|24435.56|24355.56|10
1733231230000|2024-12-03 13:07:10|24441.74|24361.74|24436.95|24356.95|24443.04|24363.04|24436.95|24356.95|10
1733231240000|2024-12-03 13:07:20|24436.63|24356.63|24431.29|24351.29|24436.63|24356.63|24431.29|24351.29|10
1733231250000|2024-12-03 13:07:30|24431.33|24351.33|24427.59|24347.59|24431.33|24351.33|24427.02|24347.02|10
1733231260000|2024-12-03 13:07:40|24429.07|24349.07|24431.97|24351.97|24432.47|24352.47|24429.07|24349.07|10
1733231270000|2024-12-03 13:07:50|24431.72|24351.72|24431.26|24351.26|24431.75|24351.75|24430.77|24350.77|10
1733231280000|2024-12-03 13:08:00|24431.16|24351.16|24425.39|24345.39|24431.45|24351.45|24425.39|24345.39|10
1733231290000|2024-12-03 13:08:10|24424.6|24344.6|24419.13|24339.13|24424.6|24344.6|24419.13|24339.13|10
1733231300000|2024-12-03 13:08:20|24418.05|24338.05|24420.77|24340.77|24420.77|24340.77|24417.36|24337.36|9
1733231310000|2024-12-03 13:08:30|24420.58|24340.58|24412.24|24332.24|24420.61|24340.61|24410.23|24330.23|10
1733231320000|2024-12-03 13:08:40|24412.65|24332.65|24415.53|24335.53|24416.62|24336.62|24412.65|24332.65|10
1733231330000|2024-12-03 13:08:50|24416.09|24336.09|24417.14|24337.14|24418.44|24338.44|24416.09|24336.09|10
1733231340000|2024-12-03 13:09:00|24416.78|24336.78|24422.09|24342.09|24422.09|24342.09|24416.78|24336.78|10
1733231350000|2024-12-03 13:09:10|24422.2|24342.2|24423.5|24343.5|24423.5|24343.5|24421.03|24341.03|10
1733231360000|2024-12-03 13:09:20|24423.97|24343.97|24430.09|24350.09|24430.09|24350.09|24423.97|24343.97|10
1733231370000|2024-12-03 13:09:30|24430.53|24350.53|24427.42|24347.42|24430.63|24350.63|24427.42|24347.42|10
1733231380000|2024-12-03 13:09:40|24427.64|24347.64|24429.48|24349.48|24430.38|24350.38|24427.64|24347.64|10
1733231390000|2024-12-03 13:09:50|24429.64|24349.64|24430.11|24350.11|24430.33|24350.33|24428.48|24348.48|10
1733231400000|2024-12-03 13:10:00|24430.01|24350.01|24426.79|24346.79|24430.98|24350.98|24426.79|24346.79|10
1733231410000|2024-12-03 13:10:10|24427.37|24347.37|24428.84|24348.84|24428.84|24348.84|24426.5|24346.5|10
1733231420000|2024-12-03 13:10:20|24428.67|24348.67|24430.2|24350.2|24430.2|24350.2|24426.49|24346.49|9
1733231430000|2024-12-03 13:10:30|24430.48|24350.48|24431.28|24351.28|24431.28|24351.28|24430.18|24350.18|10
1733231440000|2024-12-03 13:10:40|24431.1|24351.1|24430.68|24350.68|24432.25|24352.25|24429.9|24349.9|10
1733231450000|2024-12-03 13:10:50|24430.6|24350.6|24429.52|24349.52|24430.89|24350.89|24429.52|24349.52|10
1733231460000|2024-12-03 13:11:00|24428.24|24348.24|24424.49|24344.49|24429.41|24349.41|24423.86|24343.86|10
1733231470000|2024-12-03 13:11:10|24424.36|24344.36|24425.15|24345.15|24426.01|24346.01|24424.36|24344.36|10
1733231480000|2024-12-03 13:11:20|24425.01|24345.01|24416.78|24336.78|24425.01|24345.01|24416.68|24336.68|10
1733231490000|2024-12-03 13:11:30|24416.82|24336.82|24412.02|24332.02|24416.82|24336.82|24411.98|24331.98|10
1733231500000|2024-12-03 13:11:40|24412.19|24332.19|24415.81|24335.81|24415.81|24335.81|24410.36|24330.36|10
1733231510000|2024-12-03 13:11:50|24415.13|24335.13|24411.65|24331.65|24415.61|24335.61|24411.65|24331.65|10
1733231520000|2024-12-03 13:12:00|24411.86|24331.86|24397.42|24317.42|24411.86|24331.86|24397.42|24317.42|10
1733231530000|2024-12-03 13:12:10|24397.04|24317.04|24392.6|24312.6|24397.04|24317.04|24389.97|24309.97|10
1733231540000|2024-12-03 13:12:20|24392.7|24312.7|24392.44|24312.44|24392.7|24312.7|24391.08|24311.08|10
1733231550000|2024-12-03 13:12:30|24393.06|24313.06|24391.52|24311.52|24393.3|24313.3|24391.52|24311.52|10
1733231560000|2024-12-03 13:12:40|24391.79|24311.79|24388.85|24308.85|24392.96|24312.96|24388.85|24308.85|10
1733231570000|2024-12-03 13:12:50|24389.63|24309.63|24389.73|24309.73|24390.72|24310.72|24389|24309|10
1733231580000|2024-12-03 13:13:00|24389.75|24309.75|24393.03|24313.03|24393.03|24313.03|24389.75|24309.75|10
1733231590000|2024-12-03 13:13:10|24393.47|24313.47|24393.74|24313.74|24394.22|24314.22|24391.43|24311.43|10
1733231600000|2024-12-03 13:13:20|24393.42|24313.42|24388.58|24308.58|24393.42|24313.42|24388.58|24308.58|9
1733231610000|2024-12-03 13:13:30|24387.61|24307.61|24387.05|24307.05|24387.61|24307.61|24386.07|24306.07|9
1733231620000|2024-12-03 13:13:40|24387.12|24307.12|24383.3|24303.3|24387.12|24307.12|24383.3|24303.3|10
1733231630000|2024-12-03 13:13:50|24383.63|24303.63|24384.1|24304.1|24384.1|24304.1|24381.38|24301.38|10
1733231640000|2024-12-03 13:14:00|24385.34|24305.34|24386.1|24306.1|24387.48|24307.48|24385.34|24305.34|10
1733231650000|2024-12-03 13:14:10|24385.96|24305.96|24380.25|24300.25|24385.96|24305.96|24380.25|24300.25|10
1733231660000|2024-12-03 13:14:20|24380.36|24300.36|24373.5|24293.5|24380.62|24300.62|24373.5|24293.5|10
1733231670000|2024-12-03 13:14:30|24373.53|24293.53|24366.85|24286.85|24373.53|24293.53|24366.85|24286.85|10
1733231680000|2024-12-03 13:14:40|24366.01|24286.01|24369|24289|24369|24289|24365.03|24285.03|10
1733231690000|2024-12-03 13:14:50|24369.57|24289.57|24369.98|24289.98|24372.27|24292.27|24369.57|24289.57|10
1733231700000|2024-12-03 13:15:00|24370.58|24290.58|24375.62|24295.62|24376.41|24296.41|24370.58|24290.58|10
1733231710000|2024-12-03 13:15:10|24376.14|24296.14|24378.81|24298.81|24378.81|24298.81|24375.33|24295.33|10
1733231720000|2024-12-03 13:15:20|24379.29|24299.29|24371.06|24291.06|24379.73|24299.73|24371.06|24291.06|10
1733231730000|2024-12-03 13:15:30|24369.98|24289.98|24363.85|24283.85|24369.98|24289.98|24363.85|24283.85|10
1733231740000|2024-12-03 13:15:40|24365.48|24285.48|24365.93|24285.93|24365.93|24285.93|24363.76|24283.76|10
1733231750000|2024-12-03 13:15:50|24366.13|24286.13|24363.82|24283.82|24366.31|24286.31|24363.52|24283.52|10
1733231760000|2024-12-03 13:16:00|24363.88|24283.88|24364.67|24284.67|24366.51|24286.51|24363.82|24283.82|10
1733231770000|2024-12-03 13:16:10|24365.69|24285.69|24368.03|24288.03|24369.6|24289.6|24365.69|24285.69|10
1733231780000|2024-12-03 13:16:20|24368.13|24288.13|24362.67|24282.67|24368.13|24288.13|24362.67|24282.67|10
1733231790000|2024-12-03 13:16:30|24362.1|24282.1|24359.29|24279.29|24362.1|24282.1|24357.51|24277.51|10
1733231800000|2024-12-03 13:16:40|24360.64|24280.64|24362.39|24282.39|24362.75|24282.75|24360.64|24280.64|10
1733231810000|2024-12-03 13:16:50|24363.09|24283.09|24372.87|24292.87|24372.87|24292.87|24363.09|24283.09|10
1733231820000|2024-12-03 13:17:00|24372.71|24292.71|24379.94|24299.94|24379.94|24299.94|24372.71|24292.71|10
1733231830000|2024-12-03 13:17:10|24381.64|24301.64|24384.5|24304.5|24384.64|24304.64|24381.63|24301.63|10
1733231840000|2024-12-03 13:17:20|24384.69|24304.69|24388.41|24308.41|24388.41|24308.41|24384.69|24304.69|10
1733231850000|2024-12-03 13:17:30|24388.8|24308.8|24391.44|24311.44|24391.44|24311.44|24387.56|24307.56|10
1733231860000|2024-12-03 13:17:40|24392.54|24312.54|24400.53|24320.53|24400.53|24320.53|24392.54|24312.54|10
1733231870000|2024-12-03 13:17:50|24400.74|24320.74|24405.26|24325.26|24405.26|24325.26|24400.74|24320.74|10
1733231880000|2024-12-03 13:18:00|24405.68|24325.68|24416.92|24336.92|24416.92|24336.92|24405.68|24325.68|10
1733231890000|2024-12-03 13:18:10|24416.71|24336.71|24420.2|24340.2|24420.22|24340.22|24416.21|24336.21|10
1733231900000|2024-12-03 13:18:20|24420.51|24340.51|24413.46|24333.46|24420.51|24340.51|24413.46|24333.46|10
1733231910000|2024-12-03 13:18:30|24412.43|24332.43|24416.66|24336.66|24416.66|24336.66|24412.43|24332.43|10
1733231920000|2024-12-03 13:18:40|24417.45|24337.45|24414.94|24334.94|24418.67|24338.67|24414.94|24334.94|10
1733231930000|2024-12-03 13:18:50|24414.52|24334.52|24408.51|24328.51|24414.52|24334.52|24408.51|24328.51|10
1733231940000|2024-12-03 13:19:00|24408.32|24328.32|24402.51|24322.51|24408.37|24328.37|24402.51|24322.51|10
1733231950000|2024-12-03 13:19:10|24402.22|24322.22|24396.17|24316.17|24402.22|24322.22|24396.17|24316.17|10
1733231960000|2024-12-03 13:19:20|24396.35|24316.35|24401.46|24321.46|24401.46|24321.46|24394.33|24314.33|10
1733231970000|2024-12-03 13:19:30|24402.78|24322.78|24405.18|24325.18|24407.01|24327.01|24402.78|24322.78|10
1733231980000|2024-12-03 13:19:40|24404.8|24324.8|24401.91|24321.91|24404.99|24324.99|24401.91|24321.91|10
1733231990000|2024-12-03 13:19:50|24402.37|24322.37|24397.11|24317.11|24402.37|24322.37|24397.11|24317.11|10
1733232000000|2024-12-03 13:20:00|24397.15|24317.15|24390.17|24310.17|24397.15|24317.15|24390.17|24310.17|10
1733232010000|2024-12-03 13:20:10|24389|24309|24386.14|24306.14|24389.77|24309.77|24386.14|24306.14|10
1733232020000|2024-12-03 13:20:20|24387.09|24307.09|24390.52|24310.52|24390.64|24310.64|24387.02|24307.02|10
1733232030000|2024-12-03 13:20:30|24391.2|24311.2|24394.2|24314.2|24395.51|24315.51|24391.2|24311.2|10
1733232040000|2024-12-03 13:20:40|24394.79|24314.79|24395.83|24315.83|24397.15|24317.15|24394.79|24314.79|10
1733232050000|2024-12-03 13:20:50|24395.74|24315.74|24405.45|24325.45|24405.45|24325.45|24395.74|24315.74|10
1733232060000|2024-12-03 13:21:00|24405.64|24325.64|24405.52|24325.52|24406.58|24326.58|24403.38|24323.38|10
1733232070000|2024-12-03 13:21:10|24405.74|24325.74|24405.76|24325.76|24408.55|24328.55|24405.15|24325.15|10
1733232080000|2024-12-03 13:21:20|24405.83|24325.83|24414.92|24334.92|24415.33|24335.33|24405.83|24325.83|10
1733232090000|2024-12-03 13:21:30|24414.25|24334.25|24415.96|24335.96|24416.13|24336.13|24411.9|24331.9|10
1733232100000|2024-12-03 13:21:40|24416.7|24336.7|24428.24|24348.24|24428.24|24348.24|24416.7|24336.7|10
1733232110000|2024-12-03 13:21:50|24429.05|24349.05|24435.38|24355.38|24435.38|24355.38|24428.99|24348.99|10
1733232120000|2024-12-03 13:22:00|24436.16|24356.16|24439.92|24359.92|24439.92|24359.92|24436.14|24356.14|10
1733232130000|2024-12-03 13:22:10|24440.88|24360.88|24441.68|24361.68|24443.68|24363.68|24440.88|24360.88|10
1733232140000|2024-12-03 13:22:20|24441.89|24361.89|24441.46|24361.46|24442.55|24362.55|24440.42|24360.42|10
1733232150000|2024-12-03 13:22:30|24441.4|24361.4|24439.74|24359.74|24441.92|24361.92|24439.72|24359.72|10
1733232160000|2024-12-03 13:22:40|24439.19|24359.19|24442.8|24362.8|24442.8|24362.8|24439.13|24359.13|10
1733232170000|2024-12-03 13:22:50|24443.28|24363.28|24441.82|24361.82|24443.54|24363.54|24441.64|24361.64|10
1733232180000|2024-12-03 13:23:00|24441.72|24361.72|24436.73|24356.73|24442.05|24362.05|24436.73|24356.73|10
1733232190000|2024-12-03 13:23:10|24436.07|24356.07|24439.68|24359.68|24440.28|24360.28|24436.07|24356.07|10
1733232200000|2024-12-03 13:23:20|24439.45|24359.45|24440.91|24360.91|24440.91|24360.91|24437.85|24357.85|10
1733232210000|2024-12-03 13:23:30|24441.84|24361.84|24441.53|24361.53|24442.69|24362.69|24441.06|24361.06|10
1733232220000|2024-12-03 13:23:40|24441.84|24361.84|24440.54|24360.54|24442.03|24362.03|24440.12|24360.12|10
1733232230000|2024-12-03 13:23:50|24440.04|24360.04|24439.74|24359.74|24440.7|24360.7|24439.74|24359.74|10
1733232240000|2024-12-03 13:24:00|24439.72|24359.72|24439.23|24359.23|24439.72|24359.72|24437.03|24357.03|10
1733232250000|2024-12-03 13:24:10|24440.08|24360.08|24445.2|24365.2|24445.2|24365.2|24440.08|24360.08|10
1733232260000|2024-12-03 13:24:20|24445.81|24365.81|24450.89|24370.89|24451.07|24371.07|24445.81|24365.81|10
1733232270000|2024-12-03 13:24:30|24450.81|24370.81|24448.1|24368.1|24450.81|24370.81|24448.1|24368.1|10
1733232280000|2024-12-03 13:24:40|24447.66|24367.66|24446.62|24366.62|24447.86|24367.86|24446.61|24366.61|10
1733232290000|2024-12-03 13:24:50|24446.88|24366.88|24438.89|24358.89|24446.88|24366.88|24438.89|24358.89|10
1733232300000|2024-12-03 13:25:00|24437.13|24357.13|24436.79|24356.79|24438.66|24358.66|24436.79|24356.79|10
1733232310000|2024-12-03 13:25:10|24436.1|24356.1|24436.72|24356.72|24436.72|24356.72|24434.49|24354.49|10
1733232320000|2024-12-03 13:25:20|24437.54|24357.54|24441.68|24361.68|24441.68|24361.68|24437.44|24357.44|10
1733232330000|2024-12-03 13:25:30|24441.17|24361.17|24438.78|24358.78|24441.17|24361.17|24438.65|24358.65|9
1733232340000|2024-12-03 13:25:40|24438.15|24358.15|24436.6|24356.6|24438.5|24358.5|24435.55|24355.55|10
1733232350000|2024-12-03 13:25:50|24437.49|24357.49|24431.94|24351.94|24437.49|24357.49|24431.9|24351.9|10
1733232360000|2024-12-03 13:26:00|24431.68|24351.68|24426.73|24346.73|24431.92|24351.92|24426.73|24346.73|10
1733232370000|2024-12-03 13:26:10|24425.38|24345.38|24427.64|24347.64|24427.64|24347.64|24424.02|24344.02|10
1733232380000|2024-12-03 13:26:20|24427.82|24347.82|24424.57|24344.57|24429.2|24349.2|24424.57|24344.57|10
1733232390000|2024-12-03 13:26:30|24423.94|24343.94|24425.48|24345.48|24426.76|24346.76|24423.94|24343.94|10
1733232400000|2024-12-03 13:26:40|24425.31|24345.31|24419.61|24339.61|24425.31|24345.31|24419.61|24339.61|10
1733232410000|2024-12-03 13:26:50|24418.2|24338.2|24416.51|24336.51|24418.2|24338.2|24416.51|24336.51|10
1733232420000|2024-12-03 13:27:00|24415.77|24335.77|24406.4|24326.4|24415.77|24335.77|24406.4|24326.4|10
1733232430000|2024-12-03 13:27:10|24405.65|24325.65|24409.14|24329.14|24410.02|24330.02|24405.65|24325.65|10
1733232440000|2024-12-03 13:27:20|24408.16|24328.16|24403.47|24323.47|24408.16|24328.16|24403.19|24323.19|10
1733232450000|2024-12-03 13:27:30|24402.2|24322.2|24404.08|24324.08|24404.1|24324.1|24401.87|24321.87|10
1733232460000|2024-12-03 13:27:40|24404.38|24324.38|24404.09|24324.09|24404.53|24324.53|24403.62|24323.62|10
1733232470000|2024-12-03 13:27:50|24403.93|24323.93|24403.56|24323.56|24404.38|24324.38|24403.56|24323.56|10
1733232480000|2024-12-03 13:28:00|24402.62|24322.62|24399.9|24319.9|24402.62|24322.62|24397.61|24317.61|10
1733232490000|2024-12-03 13:28:10|24399.34|24319.34|24400.63|24320.63|24402.25|24322.25|24399.34|24319.34|10
1733232500000|2024-12-03 13:28:20|24400.32|24320.32|24395.24|24315.24|24400.32|24320.32|24395.24|24315.24|10
1733232510000|2024-12-03 13:28:30|24394.08|24314.08|24391.54|24311.54|24394.08|24314.08|24391.54|24311.54|10
1733232520000|2024-12-03 13:28:40|24391.41|24311.41|24393.47|24313.47|24394.09|24314.09|24390.87|24310.87|10
1733232530000|2024-12-03 13:28:50|24393.44|24313.44|24396.76|24316.76|24396.76|24316.76|24393.3|24313.3|10
1733232540000|2024-12-03 13:29:00|24397.04|24317.04|24402.68|24322.68|24402.68|24322.68|24397.04|24317.04|10
1733232550000|2024-12-03 13:29:10|24403.28|24323.28|24402.57|24322.57|24404.26|24324.26|24402.57|24322.57|10
1733232560000|2024-12-03 13:29:20|24403.37|24323.37|24403.52|24323.52|24403.78|24323.78|24403.04|24323.04|10
1733232570000|2024-12-03 13:29:30|24402.38|24322.38|24401.87|24321.87|24402.38|24322.38|24400.64|24320.64|10
1733232580000|2024-12-03 13:29:40|24402.63|24322.63|24401.29|24321.29|24402.91|24322.91|24401.29|24321.29|10
1733232590000|2024-12-03 13:29:50|24401.18|24321.18|24398.81|24318.81|24401.74|24321.74|24398.66|24318.66|10
1733232600000|2024-12-03 13:30:00|24398.77|24318.77|24395.5|24315.5|24398.77|24318.77|24395.5|24315.5|10
1733232610000|2024-12-03 13:30:10|24396.3|24316.3|24397.28|24317.28|24400.76|24320.76|24396.3|24316.3|10
1733232620000|2024-12-03 13:30:20|24396.13|24316.13|24391.22|24311.22|24396.13|24316.13|24390.89|24310.89|10
1733232630000|2024-12-03 13:30:30|24389.42|24309.42|24390.38|24310.38|24390.46|24310.46|24388.8|24308.8|10
1733232640000|2024-12-03 13:30:40|24389.26|24309.26|24377.44|24297.44|24389.42|24309.42|24377.44|24297.44|10
1733232650000|2024-12-03 13:30:50|24376.58|24296.58|24363.9|24283.9|24376.58|24296.58|24363.9|24283.9|10
1733232660000|2024-12-03 13:31:00|24362.34|24282.34|24356.54|24276.54|24362.34|24282.34|24356.54|24276.54|10
1733232670000|2024-12-03 13:31:10|24355.63|24275.63|24353.55|24273.55|24355.63|24275.63|24353.25|24273.25|10
1733232680000|2024-12-03 13:31:20|24353.23|24273.23|24353.26|24273.26|24354.02|24274.02|24352.42|24272.42|10
1733232690000|2024-12-03 13:31:30|24352.37|24272.37|24343.89|24263.89|24352.37|24272.37|24343.89|24263.89|10
1733232700000|2024-12-03 13:31:40|24342.6|24262.6|24338.27|24258.27|24342.95|24262.95|24338.27|24258.27|10
1733232710000|2024-12-03 13:31:50|24337.8|24257.8|24336.8|24256.8|24338.86|24258.86|24336.8|24256.8|10
1733232720000|2024-12-03 13:32:00|24335.76|24255.76|24331.32|24251.32|24335.76|24255.76|24331.21|24251.21|10
1733232730000|2024-12-03 13:32:10|24331.38|24251.38|24319.02|24239.02|24331.39|24251.39|24319.02|24239.02|10
1733232740000|2024-12-03 13:32:20|24317.25|24237.25|24312.89|24232.89|24317.25|24237.25|24312.89|24232.89|10
1733232750000|2024-12-03 13:32:30|24312.76|24232.76|24305.39|24225.39|24312.76|24232.76|24304.76|24224.76|10
1733232760000|2024-12-03 13:32:40|24305.14|24225.14|24299.38|24219.38|24305.21|24225.21|24299.38|24219.38|10
1733232770000|2024-12-03 13:32:50|24298.05|24218.05|24296.52|24216.52|24303.65|24223.65|24296.52|24216.52|10
1733232780000|2024-12-03 13:33:00|24296.45|24216.45|24296.21|24216.21|24297.88|24217.88|24295.5|24215.5|10
1733232790000|2024-12-03 13:33:10|24296.34|24216.34|24294.6|24214.6|24296.34|24216.34|24292.39|24212.39|10
1733232800000|2024-12-03 13:33:20|24294.35|24214.35|24291.59|24211.59|24294.66|24214.66|24290.83|24210.83|10
1733232810000|2024-12-03 13:33:30|24290.62|24210.62|24289.61|24209.61|24291.65|24211.65|24288.27|24208.27|9
1733232820000|2024-12-03 13:33:40|24288.83|24208.83|24283.17|24203.17|24288.83|24208.83|24283.17|24203.17|10
1733232830000|2024-12-03 13:33:50|24282.36|24202.36|24277.53|24197.53|24282.56|24202.56|24276.88|24196.88|10
1733232840000|2024-12-03 13:34:00|24276.97|24196.97|24265.43|24185.43|24276.97|24196.97|24265.43|24185.43|10
1733232850000|2024-12-03 13:34:10|24261.28|24181.28|24253.83|24173.83|24261.28|24181.28|24253.77|24173.77|10
1733232860000|2024-12-03 13:34:20|24253.23|24173.23|24248.98|24168.98|24254.72|24174.72|24248.98|24168.98|10
1733232870000|2024-12-03 13:34:30|24248.14|24168.14|24242.3|24162.3|24248.14|24168.14|24241.44|24161.44|10
1733232880000|2024-12-03 13:34:40|24242.18|24162.18|24237.97|24157.97|24242.18|24162.18|24237.97|24157.97|10
1733232890000|2024-12-03 13:34:50|24235.93|24155.93|24228.22|24148.22|24235.93|24155.93|24226.68|24146.68|10
1733232900000|2024-12-03 13:35:00|24227.45|24147.45|24219.22|24139.22|24227.45|24147.45|24219.22|24139.22|10
1733232910000|2024-12-03 13:35:10|24217.66|24137.66|24209.68|24129.68|24217.66|24137.66|24209.68|24129.68|10
1733232920000|2024-12-03 13:35:20|24210.28|24130.28|24216.26|24136.26|24216.26|24136.26|24210.28|24130.28|10
1733232930000|2024-12-03 13:35:30|24216.7|24136.7|24214.1|24134.1|24216.81|24136.81|24213.14|24133.14|10
1733232940000|2024-12-03 13:35:40|24213.1|24133.1|24220.36|24140.36|24220.36|24140.36|24210.22|24130.22|10
1733232950000|2024-12-03 13:35:50|24219.57|24139.57|24222.59|24142.59|24222.59|24142.59|24218.59|24138.59|10
1733232960000|2024-12-03 13:36:00|24223.78|24143.78|24232.08|24152.08|24232.08|24152.08|24223.6|24143.6|10
1733232970000|2024-12-03 13:36:10|24233.81|24153.81|24227.45|24147.45|24235.91|24155.91|24227.45|24147.45|10
1733232980000|2024-12-03 13:36:20|24228.47|24148.47|24232.58|24152.58|24232.58|24152.58|24228.47|24148.47|10
1733232990000|2024-12-03 13:36:30|24233.02|24153.02|24238.3|24158.3|24238.44|24158.44|24233.02|24153.02|10
1733233000000|2024-12-03 13:36:40|24238.01|24158.01|24237.19|24157.19|24240.96|24160.96|24237.19|24157.19|10
1733233010000|2024-12-03 13:36:50|24236.56|24156.56|24223.74|24143.74|24236.56|24156.56|24223.74|24143.74|10
1733233020000|2024-12-03 13:37:00|24223.84|24143.84|24208.98|24128.98|24223.84|24143.84|24208.98|24128.98|10
1733233030000|2024-12-03 13:37:10|24209.07|24129.07|24196.06|24116.06|24210.19|24130.19|24196.06|24116.06|10
1733233040000|2024-12-03 13:37:20|24196.51|24116.51|24217.35|24137.35|24217.35|24137.35|24196.51|24116.51|10
1733233050000|2024-12-03 13:37:30|24224.1|24144.1|24222.01|24142.01|24232.92|24152.92|24221.27|24141.27|10
1733233060000|2024-12-03 13:37:40|24219.23|24139.23|24216.66|24136.66|24219.23|24139.23|24211.81|24131.81|10
1733233070000|2024-12-03 13:37:50|24216.06|24136.06|24211.12|24131.12|24216.06|24136.06|24211.12|24131.12|10
1733233080000|2024-12-03 13:38:00|24210.83|24130.83|24207.15|24127.15|24213.4|24133.4|24207.15|24127.15|10
1733233090000|2024-12-03 13:38:10|24208.19|24128.19|24212.13|24132.13|24213.66|24133.66|24207.49|24127.49|10
1733233100000|2024-12-03 13:38:20|24212.95|24132.95|24200.69|24120.69|24213.82|24133.82|24200.69|24120.69|10
1733233110000|2024-12-03 13:38:30|24200.2|24120.2|24190.24|24110.24|24200.2|24120.2|24190.24|24110.24|10
1733233120000|2024-12-03 13:38:40|24190.5|24110.5|24180.59|24100.59|24190.68|24110.68|24180.59|24100.59|10
1733233130000|2024-12-03 13:38:50|24176.42|24096.42|24176.82|24096.82|24178.16|24098.16|24175.97|24095.97|10
1733233140000|2024-12-03 13:39:00|24177.15|24097.15|24176.37|24096.37|24178.27|24098.27|24174.8|24094.8|10
1733233150000|2024-12-03 13:39:10|24175.45|24095.45|24167.53|24087.53|24175.5|24095.5|24167.53|24087.53|10
1733233160000|2024-12-03 13:39:20|24165.05|24085.05|24164.66|24084.66|24165.06|24085.06|24163.93|24083.93|10
1733233170000|2024-12-03 13:39:30|24163.97|24083.97|24167.46|24087.46|24167.46|24087.46|24163.6|24083.6|9
1733233180000|2024-12-03 13:39:40|24170.49|24090.49|24181.8|24101.8|24181.8|24101.8|24170.49|24090.49|10
1733233190000|2024-12-03 13:39:50|24182.22|24102.22|24189.17|24109.17|24189.17|24109.17|24179.66|24099.66|10
1733233200000|2024-12-03 13:40:00|24190.27|24110.27|24188.49|24108.49|24190.97|24110.97|24188.01|24108.01|10
1733233210000|2024-12-03 13:40:10|24187.69|24107.69|24183.59|24103.59|24188.91|24108.91|24183.59|24103.59|10
1733233220000|2024-12-03 13:40:20|24184.53|24104.53|24179.44|24099.44|24185.37|24105.37|24177.17|24097.17|10
1733233230000|2024-12-03 13:40:30|24179|24099|24164.45|24084.45|24179|24099|24164.45|24084.45|10
1733233240000|2024-12-03 13:40:40|24162.94|24082.94|24169.51|24089.51|24169.76|24089.76|24162.94|24082.94|10
1733233250000|2024-12-03 13:40:50|24171.63|24091.63|24167.43|24087.43|24173.1|24093.1|24167.43|24087.43|10
1733233260000|2024-12-03 13:41:00|24167.14|24087.14|24159.59|24079.59|24167.18|24087.18|24159.59|24079.59|10
1733233270000|2024-12-03 13:41:10|24159.35|24079.35|24154.83|24074.83|24159.35|24079.35|24154.83|24074.83|10
1733233280000|2024-12-03 13:41:20|24156.4|24076.4|24154.99|24074.99|24156.99|24076.99|24153.55|24073.55|10
1733233290000|2024-12-03 13:41:30|24155.91|24075.91|24162.84|24082.84|24162.84|24082.84|24155.06|24075.06|10
1733233300000|2024-12-03 13:41:40|24163.86|24083.86|24167.41|24087.41|24167.41|24087.41|24163.62|24083.62|10
1733233310000|2024-12-03 13:41:50|24170.25|24090.25|24178.34|24098.34|24178.34|24098.34|24170.25|24090.25|10
1733233320000|2024-12-03 13:42:00|24177.84|24097.84|24167.47|24087.47|24177.84|24097.84|24166.11|24086.11|10
1733233330000|2024-12-03 13:42:10|24167.13|24087.13|24174.31|24094.31|24178.66|24098.66|24167.13|24087.13|9
1733233340000|2024-12-03 13:42:20|24172.97|24092.97|24183.14|24103.14|24183.14|24103.14|24172.97|24092.97|10
1733233350000|2024-12-03 13:42:30|24183.97|24103.97|24192.99|24112.99|24192.99|24112.99|24183.49|24103.49|10
1733233360000|2024-12-03 13:42:40|24190.86|24110.86|24198.85|24118.85|24198.85|24118.85|24190.83|24110.83|10
1733233370000|2024-12-03 13:42:50|24199.95|24119.95|24206.59|24126.59|24206.97|24126.97|24199.9|24119.9|10
1733233380000|2024-12-03 13:43:00|24207.6|24127.6|24220.02|24140.02|24220.02|24140.02|24207.6|24127.6|10
1733233390000|2024-12-03 13:43:10|24220.8|24140.8|24222.91|24142.91|24222.91|24142.91|24220.45|24140.45|10
1733233400000|2024-12-03 13:43:20|24225.59|24145.59|24231.26|24151.26|24232.56|24152.56|24225.59|24145.59|10
1733233410000|2024-12-03 13:43:30|24230.95|24150.95|24235.88|24155.88|24236.26|24156.26|24230.95|24150.95|10
1733233420000|2024-12-03 13:43:40|24235.55|24155.55|24246.88|24166.88|24246.88|24166.88|24235.55|24155.55|10
1733233430000|2024-12-03 13:43:50|24245.13|24165.13|24248.28|24168.28|24248.28|24168.28|24245.13|24165.13|10
1733233440000|2024-12-03 13:44:00|24248.3|24168.3|24250.2|24170.2|24254.35|24174.35|24248.3|24168.3|10
1733233450000|2024-12-03 13:44:10|24250.81|24170.81|24246.3|24166.3|24250.81|24170.81|24246.3|24166.3|10
1733233460000|2024-12-03 13:44:20|24247|24167|24237.93|24157.93|24247|24167|24237.93|24157.93|10
1733233470000|2024-12-03 13:44:30|24237.52|24157.52|24234.68|24154.68|24237.52|24157.52|24234.68|24154.68|10
1733233480000|2024-12-03 13:44:40|24232.52|24152.52|24224.02|24144.02|24232.52|24152.52|24224.02|24144.02|10
1733233490000|2024-12-03 13:44:50|24223.21|24143.21|24216.83|24136.83|24223.21|24143.21|24216.83|24136.83|10
1733233500000|2024-12-03 13:45:00|24215.85|24135.85|24205.54|24125.54|24215.85|24135.85|24203.45|24123.45|10
1733233510000|2024-12-03 13:45:10|24205.49|24125.49|24207.37|24127.37|24208.04|24128.04|24205.49|24125.49|10
1733233520000|2024-12-03 13:45:20|24207.54|24127.54|24213.92|24133.92|24214.82|24134.82|24207.54|24127.54|10
1733233530000|2024-12-03 13:45:30|24213.86|24133.86|24221.15|24141.15|24221.15|24141.15|24213.86|24133.86|10
1733233540000|2024-12-03 13:45:40|24221.52|24141.52|24222.05|24142.05|24222.36|24142.36|24219.8|24139.8|10
1733233550000|2024-12-03 13:45:50|24223.37|24143.37|24234.08|24154.08|24234.08|24154.08|24223.37|24143.37|10
1733233560000|2024-12-03 13:46:00|24235.37|24155.37|24227.68|24147.68|24235.37|24155.37|24227.68|24147.68|10
1733233570000|2024-12-03 13:46:10|24228.38|24148.38|24218.48|24138.48|24228.38|24148.38|24218.05|24138.05|10
1733233580000|2024-12-03 13:46:20|24220.53|24140.53|24218.94|24138.94|24221.96|24141.96|24218.94|24138.94|10
1733233590000|2024-12-03 13:46:30|24218.25|24138.25|24204.45|24124.45|24218.25|24138.25|24204.45|24124.45|10
1733233600000|2024-12-03 13:46:40|24199.9|24119.9|24193.07|24113.07|24200.53|24120.53|24193.07|24113.07|10
1733233610000|2024-12-03 13:46:50|24191.73|24111.73|24186.34|24106.34|24191.73|24111.73|24185.93|24105.93|10
1733233620000|2024-12-03 13:47:00|24184.77|24104.77|24180.38|24100.38|24184.91|24104.91|24179.24|24099.24|10
1733233630000|2024-12-03 13:47:10|24180.05|24100.05|24182.52|24102.52|24183.63|24103.63|24179.65|24099.65|10
1733233640000|2024-12-03 13:47:20|24181.61|24101.61|24171.58|24091.58|24181.61|24101.61|24171.58|24091.58|10
1733233650000|2024-12-03 13:47:30|24170.5|24090.5|24169.23|24089.23|24171.3|24091.3|24167.06|24087.06|10
1733233660000|2024-12-03 13:47:40|24169.28|24089.28|24166.49|24086.49|24169.28|24089.28|24165.45|24085.45|10
1733233670000|2024-12-03 13:47:50|24166.24|24086.24|24160.65|24080.65|24166.24|24086.24|24160.65|24080.65|10
1733233680000|2024-12-03 13:48:00|24158.85|24078.85|24156.17|24076.17|24160.21|24080.21|24156.17|24076.17|10
1733233690000|2024-12-03 13:48:10|24153.63|24073.63|24123.76|24043.76|24153.63|24073.63|24123.76|24043.76|10
1733233700000|2024-12-03 13:48:20|24123.93|24043.93|24113.28|24033.28|24123.93|24043.93|24112.1|24032.1|10
1733233710000|2024-12-03 13:48:30|24113.43|24033.43|24108.93|24028.93|24113.43|24033.43|24108.93|24028.93|10
1733233720000|2024-12-03 13:48:40|24108.68|24028.68|24107.56|24027.56|24110.45|24030.45|24106.61|24026.61|10
1733233730000|2024-12-03 13:48:50|24107.6|24027.6|24104.32|24024.32|24108.11|24028.11|24104.32|24024.32|10
1733233740000|2024-12-03 13:49:00|24104.86|24024.86|24105.82|24025.82|24107.02|24027.02|24103.74|24023.74|10
1733233750000|2024-12-03 13:49:10|24106.19|24026.19|24110.64|24030.64|24110.64|24030.64|24105.04|24025.04|10
1733233760000|2024-12-03 13:49:20|24110.4|24030.4|24116.88|24036.88|24120.98|24040.98|24110.4|24030.4|10
1733233770000|2024-12-03 13:49:30|24114.56|24034.56|24106.55|24026.55|24114.56|24034.56|24106.55|24026.55|10
1733233780000|2024-12-03 13:49:40|24107.59|24027.59|24107.54|24027.54|24110.18|24030.18|24107.54|24027.54|10
1733233790000|2024-12-03 13:49:50|24107.29|24027.29|24104.06|24024.06|24107.6|24027.6|24104.06|24024.06|9
1733233800000|2024-12-03 13:50:00|24103.3|24023.3|24102.96|24022.96|24105.69|24025.69|24102.47|24022.47|10
1733233810000|2024-12-03 13:50:10|24101.37|24021.37|24109.35|24029.35|24109.35|24029.35|24101.37|24021.37|10
1733233820000|2024-12-03 13:50:20|24110.01|24030.01|24121.05|24041.05|24121.05|24041.05|24110.01|24030.01|10
1733233830000|2024-12-03 13:50:30|24120.75|24040.75|24133.01|24053.01|24136.13|24056.13|24120.75|24040.75|10
1733233840000|2024-12-03 13:50:40|24130.48|24050.48|24114.43|24034.43|24130.48|24050.48|24114.43|24034.43|10
1733233850000|2024-12-03 13:50:50|24112.5|24032.5|24109.24|24029.24|24112.5|24032.5|24109.24|24029.24|10
1733233860000|2024-12-03 13:51:00|24108.32|24028.32|24100.15|24020.15|24108.32|24028.32|24100.15|24020.15|10
1733233870000|2024-12-03 13:51:10|24099.6|24019.6|24094.4|24014.4|24099.76|24019.76|24094.4|24014.4|10
1733233880000|2024-12-03 13:51:20|24094.13|24014.13|24091.09|24011.09|24095.02|24015.02|24091.09|24011.09|10
1733233890000|2024-12-03 13:51:30|24090.49|24010.49|24091.69|24011.69|24098.51|24018.51|24090.49|24010.49|10
1733233900000|2024-12-03 13:51:40|24092.78|24012.78|24088.26|24008.26|24092.78|24012.78|24088.26|24008.26|10
1733233910000|2024-12-03 13:51:50|24087.41|24007.41|24075.69|23995.69|24087.41|24007.41|24075.69|23995.69|10
1733233920000|2024-12-03 13:52:00|24074.16|23994.16|24062.87|23982.87|24074.16|23994.16|24062.87|23982.87|10
1733233930000|2024-12-03 13:52:10|24062.74|23982.74|24059.34|23979.34|24062.77|23982.77|24059.34|23979.34|10
1733233940000|2024-12-03 13:52:20|24058.79|23978.79|24053.97|23973.97|24058.79|23978.79|24053.97|23973.97|10
1733233950000|2024-12-03 13:52:30|24053.66|23973.66|24048.79|23968.79|24053.66|23973.66|24048.79|23968.79|10
1733233960000|2024-12-03 13:52:40|24046.22|23966.22|24041.72|23961.72|24047.08|23967.08|24040.62|23960.62|10
1733233970000|2024-12-03 13:52:50|24041.65|23961.65|24025.25|23945.25|24041.65|23961.65|24025.25|23945.25|10
1733233980000|2024-12-03 13:53:00|24024.31|23944.31|24011.02|23931.02|24024.31|23944.31|24011.02|23931.02|10
1733233990000|2024-12-03 13:53:10|24013.14|23933.14|24008.83|23928.83|24013.14|23933.14|24008.6|23928.6|10
1733234000000|2024-12-03 13:53:20|24008.22|23928.22|24001.56|23921.56|24008.22|23928.22|24001.16|23921.16|10
1733234010000|2024-12-03 13:53:30|24000.71|23920.71|23995.19|23915.19|24000.78|23920.78|23995.19|23915.19|10
1733234020000|2024-12-03 13:53:40|23994.5|23914.5|23978.7|23898.7|23994.5|23914.5|23978.7|23898.7|10
1733234030000|2024-12-03 13:53:50|23975.35|23895.35|23971.32|23891.32|23984.76|23904.76|23971.32|23891.32|10
1733234040000|2024-12-03 13:54:00|23970.12|23890.12|23947.47|23867.47|23970.12|23890.12|23947.47|23867.47|10
1733234050000|2024-12-03 13:54:10|23946.64|23866.64|23942.42|23862.42|23946.64|23866.64|23940.42|23860.42|10
1733234060000|2024-12-03 13:54:20|23941.84|23861.84|23947.38|23867.38|23947.38|23867.38|23939.56|23859.56|10
1733234070000|2024-12-03 13:54:30|23950.38|23870.38|23947.33|23867.33|23950.86|23870.86|23946.86|23866.86|10
1733234080000|2024-12-03 13:54:40|23942.85|23862.85|23929.46|23849.46|23942.85|23862.85|23928.41|23848.41|10
1733234090000|2024-12-03 13:54:50|23929.32|23849.32|23922.14|23842.14|23929.32|23849.32|23921.93|23841.93|10
1733234100000|2024-12-03 13:55:00|23921.97|23841.97|23925.63|23845.63|23925.73|23845.73|23921.97|23841.97|10
1733234110000|2024-12-03 13:55:10|23925.44|23845.44|23923.79|23843.79|23926.77|23846.77|23923.54|23843.54|10
1733234120000|2024-12-03 13:55:20|23925.72|23845.72|23923.14|23843.14|23929.55|23849.55|23923.14|23843.14|10
1733234130000|2024-12-03 13:55:30|23923.96|23843.96|23914.48|23834.48|23923.96|23843.96|23913.32|23833.32|10
1733234140000|2024-12-03 13:55:40|23913.66|23833.66|23892.85|23812.85|23913.85|23833.85|23892.85|23812.85|10
1733234150000|2024-12-03 13:55:50|23891.92|23811.92|23874.41|23794.41|23891.92|23811.92|23874.41|23794.41|10
1733234160000|2024-12-03 13:56:00|23872.54|23792.54|23854.94|23774.94|23872.54|23792.54|23854.94|23774.94|10
1733234170000|2024-12-03 13:56:10|23852.41|23772.41|23828.25|23748.25|23852.41|23772.41|23828.25|23748.25|10
1733234180000|2024-12-03 13:56:20|23825.9|23745.9|23799.17|23719.17|23825.9|23745.9|23799.17|23719.17|10
1733234190000|2024-12-03 13:56:30|23798.59|23718.59|23803.95|23723.95|23803.95|23723.95|23798.48|23718.48|10
1733234200000|2024-12-03 13:56:40|23803.87|23723.87|23812.9|23732.9|23813.8|23733.8|23803.87|23723.87|10
1733234210000|2024-12-03 13:56:50|23815.47|23735.47|23821.47|23741.47|23821.97|23741.97|23808.33|23728.33|10
1733234220000|2024-12-03 13:57:00|23820.44|23740.44|23828.54|23748.54|23828.54|23748.54|23820.44|23740.44|10
1733234230000|2024-12-03 13:57:10|23830.45|23750.45|23830.9|23750.9|23832.62|23752.62|23829.88|23749.88|10
1733234240000|2024-12-03 13:57:20|23828.57|23748.57|23817.59|23737.59|23828.57|23748.57|23809.59|23729.59|10
1733234250000|2024-12-03 13:57:30|23827.21|23747.21|23817.81|23737.81|23827.21|23747.21|23817.81|23737.81|10
1733234260000|2024-12-03 13:57:40|23817.7|23737.7|23804.55|23724.55|23817.7|23737.7|23804.55|23724.55|10
1733234270000|2024-12-03 13:57:50|23804.26|23724.26|23800.25|23720.25|23804.26|23724.26|23800.25|23720.25|10
1733234280000|2024-12-03 13:58:00|23798.59|23718.59|23798.54|23718.54|23801.18|23721.18|23797.76|23717.76|10
1733234290000|2024-12-03 13:58:10|23798.33|23718.33|23793.59|23713.59|23798.76|23718.76|23793.59|23713.59|10
1733234300000|2024-12-03 13:58:20|23792.18|23712.18|23806.73|23726.73|23806.73|23726.73|23791.2|23711.2|10
1733234310000|2024-12-03 13:58:30|23808.36|23728.36|23804.07|23724.07|23809.64|23729.64|23804.07|23724.07|10
1733234320000|2024-12-03 13:58:40|23802.74|23722.74|23810.04|23730.04|23810.04|23730.04|23802.41|23722.41|10
1733234330000|2024-12-03 13:58:50|23811.28|23731.28|23818.63|23738.63|23820.58|23740.58|23811.28|23731.28|10
1733234340000|2024-12-03 13:59:00|23818.44|23738.44|23814.43|23734.43|23818.44|23738.44|23812.44|23732.44|10
1733234350000|2024-12-03 13:59:10|23816.69|23736.69|23824.94|23744.94|23824.94|23744.94|23816.43|23736.43|10
1733234360000|2024-12-03 13:59:20|23827.53|23747.53|23826.29|23746.29|23828.27|23748.27|23825.01|23745.01|10
1733234370000|2024-12-03 13:59:30|23829.58|23749.58|23827.26|23747.26|23831.98|23751.98|23827.26|23747.26|10
1733234380000|2024-12-03 13:59:40|23821.77|23741.77|23820.61|23740.61|23821.77|23741.77|23816.63|23736.63|10
1733234390000|2024-12-03 13:59:50|23823.61|23743.61|23820.49|23740.49|23826.11|23746.11|23819.19|23739.19|10
1733234400000|2024-12-03 14:00:00|23818.57|23738.57|23827.26|23747.26|23827.26|23747.26|23818.33|23738.33|10
1733234410000|2024-12-03 14:00:10|23828.8|23748.8|23837.61|23757.61|23837.61|23757.61|23828.8|23748.8|10
1733234420000|2024-12-03 14:00:20|23836.64|23756.64|23827.87|23747.87|23837.42|23757.42|23827.87|23747.87|10
1733234430000|2024-12-03 14:00:30|23825.4|23745.4|23825.66|23745.66|23828.76|23748.76|23823.93|23743.93|10
1733234440000|2024-12-03 14:00:40|23830.07|23750.07|23840.88|23760.88|23840.88|23760.88|23830.07|23750.07|10
1733234450000|2024-12-03 14:00:50|23839.44|23759.44|23847.41|23767.41|23849.38|23769.38|23839.44|23759.44|10
1733234460000|2024-12-03 14:01:00|23849.32|23769.32|23854.39|23774.39|23854.47|23774.47|23849.32|23769.32|10
1733234470000|2024-12-03 14:01:10|23853.53|23773.53|23868.22|23788.22|23868.22|23788.22|23850.75|23770.75|10
1733234480000|2024-12-03 14:01:20|23868.03|23788.03|23861.05|23781.05|23868.91|23788.91|23856.72|23776.72|10
1733234490000|2024-12-03 14:01:30|23860.57|23780.57|23863.12|23783.12|23863.12|23783.12|23858.16|23778.16|10
1733234500000|2024-12-03 14:01:40|23862.96|23782.96|23865.08|23785.08|23866.95|23786.95|23861.5|23781.5|10
1733234510000|2024-12-03 14:01:50|23866.4|23786.4|23878.09|23798.09|23878.09|23798.09|23866.4|23786.4|10
1733234520000|2024-12-03 14:02:00|23878.24|23798.24|23896.32|23816.32|23896.32|23816.32|23878.24|23798.24|10
1733234530000|2024-12-03 14:02:10|23893.06|23813.06|23889.35|23809.35|23893.06|23813.06|23889.1|23809.1|10
1733234540000|2024-12-03 14:02:20|23889.62|23809.62|23897|23817|23897|23817|23889.62|23809.62|10
1733234550000|2024-12-03 14:02:30|23897.75|23817.75|23913.54|23833.54|23914.46|23834.46|23897.11|23817.11|10
1733234560000|2024-12-03 14:02:40|23913.52|23833.52|23924.21|23844.21|23924.21|23844.21|23913.52|23833.52|10
1733234570000|2024-12-03 14:02:50|23924.01|23844.01|23944.06|23864.06|23944.06|23864.06|23924.01|23844.01|10
1733234580000|2024-12-03 14:03:00|23947.98|23867.98|23964.5|23884.5|23964.5|23884.5|23946.03|23866.03|10
1733234590000|2024-12-03 14:03:10|23969.29|23889.29|23982.7|23902.7|23983.23|23903.23|23969.29|23889.29|10
1733234600000|2024-12-03 14:03:20|23983.24|23903.24|23987.31|23907.31|23987.31|23907.31|23982.32|23902.32|10
1733234610000|2024-12-03 14:03:30|23988.12|23908.12|23989.12|23909.12|23990.41|23910.41|23988.12|23908.12|10
1733234620000|2024-12-03 14:03:40|23986.95|23906.95|23972.15|23892.15|23986.95|23906.95|23970.63|23890.63|10
1733234630000|2024-12-03 14:03:50|23972.57|23892.57|23968.64|23888.64|23972.57|23892.57|23965.86|23885.86|10
1733234640000|2024-12-03 14:04:00|23968.21|23888.21|23958.71|23878.71|23968.98|23888.98|23958.71|23878.71|10
1733234650000|2024-12-03 14:04:10|23958.59|23878.59|23960.12|23880.12|23960.72|23880.72|23957.2|23877.2|10
1733234660000|2024-12-03 14:04:20|23960.53|23880.53|23954.82|23874.82|23960.53|23880.53|23954.82|23874.82|10
1733234670000|2024-12-03 14:04:30|23953.24|23873.24|23941.26|23861.26|23953.24|23873.24|23941.26|23861.26|10
1733234680000|2024-12-03 14:04:40|23943.35|23863.35|23938.29|23858.29|23943.35|23863.35|23938.29|23858.29|10
1733234690000|2024-12-03 14:04:50|23937.17|23857.17|23929.26|23849.26|23938.17|23858.17|23929.26|23849.26|10
1733234700000|2024-12-03 14:05:00|23929.88|23849.88|23930.85|23850.85|23930.85|23850.85|23927.69|23847.69|10
1733234710000|2024-12-03 14:05:10|23932|23852|23934.38|23854.38|23936.34|23856.34|23932|23852|10
1733234720000|2024-12-03 14:05:20|23935.33|23855.33|23934.58|23854.58|23936.86|23856.86|23933.12|23853.12|10
1733234730000|2024-12-03 14:05:30|23933.86|23853.86|23943.21|23863.21|23943.21|23863.21|23933.86|23853.86|10
1733234740000|2024-12-03 14:05:40|23943.33|23863.33|23953.8|23873.8|23957.78|23877.78|23943.33|23863.33|10
1733234750000|2024-12-03 14:05:50|23953.5|23873.5|23939.19|23859.19|23953.5|23873.5|23938.46|23858.46|10
1733234760000|2024-12-03 14:06:00|23938.64|23858.64|23935.4|23855.4|23942.27|23862.27|23935.4|23855.4|10
1733234770000|2024-12-03 14:06:10|23934.57|23854.57|23933.92|23853.92|23935.61|23855.61|23932.14|23852.14|10
1733234780000|2024-12-03 14:06:20|23934.37|23854.37|23927.6|23847.6|23935.92|23855.92|23927.6|23847.6|10
1733234790000|2024-12-03 14:06:30|23926.23|23846.23|23930.66|23850.66|23930.66|23850.66|23925.15|23845.15|10
1733234800000|2024-12-03 14:06:40|23930.88|23850.88|23941.38|23861.38|23941.38|23861.38|23930.88|23850.88|10
1733234810000|2024-12-03 14:06:50|23941.86|23861.86|23950.14|23870.14|23950.14|23870.14|23941.86|23861.86|10
1733234820000|2024-12-03 14:07:00|23949.79|23869.79|23951.66|23871.66|23953.21|23873.21|23949.79|23869.79|10
1733234830000|2024-12-03 14:07:10|23951.65|23871.65|23964.87|23884.87|23964.87|23884.87|23951.65|23871.65|10
1733234840000|2024-12-03 14:07:20|23965.51|23885.51|23975.31|23895.31|23975.31|23895.31|23965.51|23885.51|10
1733234850000|2024-12-03 14:07:30|23975.65|23895.65|23976.48|23896.48|23976.63|23896.63|23974.54|23894.54|10
1733234860000|2024-12-03 14:07:40|23979.06|23899.06|23988.85|23908.85|23988.85|23908.85|23979.06|23899.06|10
1733234870000|2024-12-03 14:07:50|23987.73|23907.73|23998.12|23918.12|23998.12|23918.12|23987.37|23907.37|10
1733234880000|2024-12-03 14:08:00|23997.68|23917.68|24002.52|23922.52|24002.52|23922.52|23997.25|23917.25|10
1733234890000|2024-12-03 14:08:10|24002.51|23922.51|24014.14|23934.14|24014.14|23934.14|24002.51|23922.51|10
1733234900000|2024-12-03 14:08:20|24015.56|23935.56|24025.72|23945.72|24025.72|23945.72|24015.56|23935.56|10
1733234910000|2024-12-03 14:08:30|24024.85|23944.85|24034.35|23954.35|24034.35|23954.35|24024.85|23944.85|10
1733234920000|2024-12-03 14:08:40|24031.84|23951.84|24037.96|23957.96|24038.54|23958.54|24031.84|23951.84|10
1733234930000|2024-12-03 14:08:50|24041.97|23961.97|24046.12|23966.12|24046.12|23966.12|24041.97|23961.97|10
1733234940000|2024-12-03 14:09:00|24047.09|23967.09|24056.78|23976.78|24056.78|23976.78|24047.09|23967.09|10
1733234950000|2024-12-03 14:09:10|24057.61|23977.61|24056.56|23976.56|24058.39|23978.39|24056.16|23976.16|10
1733234960000|2024-12-03 14:09:20|24055.9|23975.9|24059.94|23979.94|24060.13|23980.13|24055.9|23975.9|10
1733234970000|2024-12-03 14:09:30|24060.51|23980.51|24076.73|23996.73|24076.73|23996.73|24060.51|23980.51|10
1733234980000|2024-12-03 14:09:40|24077.58|23997.58|24085.25|24005.25|24085.25|24005.25|24077.58|23997.58|10
1733234990000|2024-12-03 14:09:50|24084.58|24004.58|24089.2|24009.2|24090.52|24010.52|24084.58|24004.58|10
1733235000000|2024-12-03 14:10:00|24089.05|24009.05|24084.61|24004.61|24089.05|24009.05|24083.8|24003.8|10
1733235010000|2024-12-03 14:10:10|24085.97|24005.97|24079.14|23999.14|24086.09|24006.09|24078.82|23998.82|10
1733235020000|2024-12-03 14:10:20|24079.87|23999.87|24074.59|23994.59|24079.87|23999.87|24074.59|23994.59|10
1733235030000|2024-12-03 14:10:30|24074.13|23994.13|24059.03|23979.03|24075.37|23995.37|24059.03|23979.03|10
1733235040000|2024-12-03 14:10:40|24054.99|23974.99|24056.14|23976.14|24056.29|23976.29|24053.53|23973.53|10
1733235050000|2024-12-03 14:10:50|24055.69|23975.69|24041.41|23961.41|24055.69|23975.69|24041.41|23961.41|10
1733235060000|2024-12-03 14:11:00|24041.2|23961.2|24044.22|23964.22|24044.22|23964.22|24038.63|23958.63|10
1733235070000|2024-12-03 14:11:10|24042.64|23962.64|24042.94|23962.94|24043.47|23963.47|24040.09|23960.09|10
1733235080000|2024-12-03 14:11:20|24043.59|23963.59|24047.61|23967.61|24047.66|23967.66|24043.59|23963.59|10
1733235090000|2024-12-03 14:11:30|24047.96|23967.96|24040.7|23960.7|24047.96|23967.96|24040.7|23960.7|10
1733235100000|2024-12-03 14:11:40|24041.1|23961.1|24038.07|23958.07|24041.1|23961.1|24036.26|23956.26|10
1733235110000|2024-12-03 14:11:50|24038.33|23958.33|24031.28|23951.28|24038.33|23958.33|24031.28|23951.28|10
1733235120000|2024-12-03 14:12:00|24030.72|23950.72|24023.16|23943.16|24032.13|23952.13|24023.16|23943.16|10
1733235130000|2024-12-03 14:12:10|24021.17|23941.17|24016.67|23936.67|24021.17|23941.17|24016.67|23936.67|10
1733235140000|2024-12-03 14:12:20|24015.62|23935.62|24005.33|23925.33|24015.62|23935.62|24005.33|23925.33|10
1733235150000|2024-12-03 14:12:30|24004.45|23924.45|23990.02|23910.02|24004.6|23924.6|23990.02|23910.02|10
1733235160000|2024-12-03 14:12:40|23989.61|23909.61|23978.57|23898.57|23989.61|23909.61|23978.57|23898.57|10
1733235170000|2024-12-03 14:12:50|23977.76|23897.76|23970.44|23890.44|23977.76|23897.76|23967.18|23887.18|10
1733235180000|2024-12-03 14:13:00|23971.82|23891.82|23974.64|23894.64|23974.64|23894.64|23971.56|23891.56|10
1733235190000|2024-12-03 14:13:10|23976.52|23896.52|23981.01|23901.01|23981.01|23901.01|23976.52|23896.52|10
1733235200000|2024-12-03 14:13:20|23981.71|23901.71|23979.87|23899.87|23981.99|23901.99|23977.33|23897.33|10
1733235210000|2024-12-03 14:13:30|23982.57|23902.57|23988.39|23908.39|23988.39|23908.39|23982.57|23902.57|10
1733235220000|2024-12-03 14:13:40|23989.7|23909.7|23990.36|23910.36|23992.96|23912.96|23989.7|23909.7|10
1733235230000|2024-12-03 14:13:50|23989.36|23909.36|23985.8|23905.8|23989.84|23909.84|23985.8|23905.8|10
1733235240000|2024-12-03 14:14:00|23984.69|23904.69|23970.45|23890.45|23984.69|23904.69|23970.45|23890.45|10
1733235250000|2024-12-03 14:14:10|23970.38|23890.38|23967.11|23887.11|23970.38|23890.38|23960.92|23880.92|10
1733235260000|2024-12-03 14:14:20|23967.47|23887.47|23970.28|23890.28|23970.28|23890.28|23967.19|23887.19|10
1733235270000|2024-12-03 14:14:30|23970|23890|23974.58|23894.58|23974.58|23894.58|23970|23890|10
1733235280000|2024-12-03 14:14:40|23974.84|23894.84|23984.9|23904.9|23984.9|23904.9|23974.49|23894.49|10
1733235290000|2024-12-03 14:14:50|23985.02|23905.02|23988.53|23908.53|23988.53|23908.53|23983.75|23903.75|10
1733235300000|2024-12-03 14:15:00|23987.66|23907.66|23989.7|23909.7|23989.7|23909.7|23987.07|23907.07|10
1733235310000|2024-12-03 14:15:10|23991.35|23911.35|24001.35|23921.35|24001.45|23921.45|23991.35|23911.35|10
1733235320000|2024-12-03 14:15:20|24000.9|23920.9|23993.46|23913.46|24001.31|23921.31|23993.41|23913.41|10
1733235330000|2024-12-03 14:15:30|23990.19|23910.19|23962.55|23882.55|23990.19|23910.19|23962.44|23882.44|10
1733235340000|2024-12-03 14:15:40|23962.19|23882.19|23968.18|23888.18|23968.18|23888.18|23962.05|23882.05|10
1733235350000|2024-12-03 14:15:50|23968.68|23888.68|23971|23891|23971.13|23891.13|23968.61|23888.61|10
1733235360000|2024-12-03 14:16:00|23971.34|23891.34|23977.5|23897.5|23977.77|23897.77|23971.34|23891.34|10
1733235370000|2024-12-03 14:16:10|23977.56|23897.56|23987.29|23907.29|23987.29|23907.29|23977.56|23897.56|10
1733235380000|2024-12-03 14:16:20|23986.66|23906.66|23994.61|23914.61|23994.61|23914.61|23986.59|23906.59|10
1733235390000|2024-12-03 14:16:30|23993.83|23913.83|24003.06|23923.06|24003.06|23923.06|23993.56|23913.56|10
1733235400000|2024-12-03 14:16:40|24003.83|23923.83|24016.54|23936.54|24016.8|23936.8|24003.83|23923.83|10
1733235410000|2024-12-03 14:16:50|24015.95|23935.95|24018.38|23938.38|24019.17|23939.17|24015.95|23935.95|10
1733235420000|2024-12-03 14:17:00|24018.18|23938.18|24047.06|23967.06|24047.06|23967.06|24018.18|23938.18|10
1733235430000|2024-12-03 14:17:10|24048.6|23968.6|24066.59|23986.59|24066.6|23986.6|24048.6|23968.6|10
1733235440000|2024-12-03 14:17:20|24066.27|23986.27|24066.88|23986.88|24068.41|23988.41|24066.27|23986.27|10
1733235450000|2024-12-03 14:17:30|24066.94|23986.94|24057.03|23977.03|24066.94|23986.94|24057.03|23977.03|10
1733235460000|2024-12-03 14:17:40|24057.68|23977.68|24045.79|23965.79|24057.68|23977.68|24045.79|23965.79|10
1733235470000|2024-12-03 14:17:50|24050.92|23970.92|24044.95|23964.95|24050.92|23970.92|24044.86|23964.86|10
1733235480000|2024-12-03 14:18:00|24043.82|23963.82|24040.51|23960.51|24047.26|23967.26|24040.51|23960.51|10
1733235490000|2024-12-03 14:18:10|24040.84|23960.84|24037.61|23957.61|24042.97|23962.97|24037.61|23957.61|10
1733235500000|2024-12-03 14:18:20|24037.82|23957.82|24034.39|23954.39|24037.94|23957.94|24034.39|23954.39|10
1733235510000|2024-12-03 14:18:30|24034.52|23954.52|24033.34|23953.34|24036.57|23956.57|24033.23|23953.23|10
1733235520000|2024-12-03 14:18:40|24032.78|23952.78|24026.61|23946.61|24033.8|23953.8|24026.61|23946.61|10
1733235530000|2024-12-03 14:18:50|24025.25|23945.25|24018.91|23938.91|24026.05|23946.05|24018.91|23938.91|10
1733235540000|2024-12-03 14:19:00|24018.38|23938.38|24002.8|23922.8|24018.38|23938.38|24002.8|23922.8|10
1733235550000|2024-12-03 14:19:10|24002.34|23922.34|23977.88|23897.88|24002.34|23922.34|23977.88|23897.88|10
1733235560000|2024-12-03 14:19:20|23976.37|23896.37|23956.08|23876.08|23976.93|23896.93|23956.08|23876.08|10
1733235570000|2024-12-03 14:19:30|23954.58|23874.58|23947.64|23867.64|23954.58|23874.58|23947.64|23867.64|10
1733235580000|2024-12-03 14:19:40|23946.31|23866.31|23934.5|23854.5|23946.31|23866.31|23934.5|23854.5|10
1733235590000|2024-12-03 14:19:50|23933.23|23853.23|23924.01|23844.01|23933.23|23853.23|23924.01|23844.01|10
1733235600000|2024-12-03 14:20:00|23918.52|23838.52|23910.31|23830.31|23918.52|23838.52|23910.02|23830.02|10
1733235610000|2024-12-03 14:20:10|23909.3|23829.3|23901.96|23821.96|23909.3|23829.3|23901.96|23821.96|9
1733235620000|2024-12-03 14:20:20|23901.73|23821.73|23903.94|23823.94|23903.94|23823.94|23900.9|23820.9|10
1733235630000|2024-12-03 14:20:30|23905.62|23825.62|23909.28|23829.28|23909.4|23829.4|23905.62|23825.62|10
1733235640000|2024-12-03 14:20:40|23908.29|23828.29|23917.67|23837.67|23917.67|23837.67|23908.11|23828.11|10
1733235650000|2024-12-03 14:20:50|23917.69|23837.69|23917.91|23837.91|23917.91|23837.91|23912.44|23832.44|10
1733235660000|2024-12-03 14:21:00|23919.35|23839.35|23921.47|23841.47|23924.03|23844.03|23919.35|23839.35|10
1733235670000|2024-12-03 14:21:10|23920.62|23840.62|23912.11|23832.11|23920.62|23840.62|23912.11|23832.11|10
1733235680000|2024-12-03 14:21:20|23912.16|23832.16|23901.4|23821.4|23914.1|23834.1|23901.4|23821.4|9
1733235690000|2024-12-03 14:21:30|23900.33|23820.33|23889.66|23809.66|23901.51|23821.51|23889.66|23809.66|10
1733235700000|2024-12-03 14:21:40|23889.92|23809.92|23883.24|23803.24|23889.92|23809.92|23883.24|23803.24|9
1733235710000|2024-12-03 14:21:50|23885.24|23805.24|23888.76|23808.76|23889.6|23809.6|23884.23|23804.23|10
1733235720000|2024-12-03 14:22:00|23888.41|23808.41|23897.85|23817.85|23897.85|23817.85|23886.95|23806.95|10
1733235730000|2024-12-03 14:22:10|23899.35|23819.35|23906.19|23826.19|23907.25|23827.25|23899.11|23819.11|10
1733235740000|2024-12-03 14:22:20|23906.41|23826.41|23916.04|23836.04|23916.71|23836.71|23906.41|23826.41|10
1733235750000|2024-12-03 14:22:30|23918.05|23838.05|23914.02|23834.02|23918.05|23838.05|23912.58|23832.58|10
1733235760000|2024-12-03 14:22:40|23913.45|23833.45|23904.1|23824.1|23913.66|23833.66|23903.55|23823.55|9
1733235770000|2024-12-03 14:22:50|23904.17|23824.17|23893.77|23813.77|23904.17|23824.17|23893.73|23813.73|10
1733235780000|2024-12-03 14:23:00|23889.97|23809.97|23875.27|23795.27|23889.97|23809.97|23874.71|23794.71|10
1733235790000|2024-12-03 14:23:10|23873.44|23793.44|23870.81|23790.81|23873.44|23793.44|23866.95|23786.95|10
1733235800000|2024-12-03 14:23:20|23869.81|23789.81|23873.5|23793.5|23873.5|23793.5|23867.6|23787.6|10
1733235810000|2024-12-03 14:23:30|23874.32|23794.32|23874.06|23794.06|23874.73|23794.73|23873.02|23793.02|10
1733235820000|2024-12-03 14:23:40|23873.32|23793.32|23898.75|23818.75|23898.75|23818.75|23873.32|23793.32|10
1733235830000|2024-12-03 14:23:50|23898.3|23818.3|23902.56|23822.56|23902.56|23822.56|23898.3|23818.3|10
1733235840000|2024-12-03 14:24:00|23902.1|23822.1|23907.7|23827.7|23907.7|23827.7|23901.66|23821.66|10
1733235850000|2024-12-03 14:24:10|23907.96|23827.96|23902.66|23822.66|23907.96|23827.96|23902.66|23822.66|10
1733235860000|2024-12-03 14:24:20|23902.1|23822.1|23897.14|23817.14|23902.1|23822.1|23897.14|23817.14|10
1733235870000|2024-12-03 14:24:30|23896.69|23816.69|23889.86|23809.86|23896.69|23816.69|23888.6|23808.6|10
1733235880000|2024-12-03 14:24:40|23889.63|23809.63|23896.53|23816.53|23896.53|23816.53|23889.63|23809.63|10
1733235890000|2024-12-03 14:24:50|23897.6|23817.6|23909.02|23829.02|23909.02|23829.02|23897.11|23817.11|10
1733235900000|2024-12-03 14:25:00|23909.65|23829.65|23918.72|23838.72|23918.72|23838.72|23909.65|23829.65|10
1733235910000|2024-12-03 14:25:10|23918.16|23838.16|23927.87|23847.87|23927.87|23847.87|23916.37|23836.37|10
1733235920000|2024-12-03 14:25:20|23929.85|23849.85|23946.14|23866.14|23946.14|23866.14|23929.85|23849.85|10
1733235930000|2024-12-03 14:25:30|23947.07|23867.07|23954.99|23874.99|23954.99|23874.99|23947.07|23867.07|10
1733235940000|2024-12-03 14:25:40|23954.62|23874.62|23955.11|23875.11|23956.14|23876.14|23953.48|23873.48|10
1733235950000|2024-12-03 14:25:50|23954.93|23874.93|23956.9|23876.9|23956.9|23876.9|23954.75|23874.75|10
1733235960000|2024-12-03 14:26:00|23957.52|23877.52|23955.28|23875.28|23957.52|23877.52|23955.28|23875.28|9
1733235970000|2024-12-03 14:26:10|23955.61|23875.61|23952.36|23872.36|23955.61|23875.61|23951.51|23871.51|10
1733235980000|2024-12-03 14:26:20|23951.8|23871.8|23949.1|23869.1|23951.8|23871.8|23947.97|23867.97|10
1733235990000|2024-12-03 14:26:30|23950.01|23870.01|23943.98|23863.98|23950.01|23870.01|23943.98|23863.98|10
1733236000000|2024-12-03 14:26:40|23942.71|23862.71|23953.18|23873.18|23953.18|23873.18|23942.71|23862.71|10
1733236010000|2024-12-03 14:26:50|23952.39|23872.39|23957.28|23877.28|23957.28|23877.28|23952.39|23872.39|10
1733236020000|2024-12-03 14:27:00|23957.44|23877.44|23952.22|23872.22|23957.88|23877.88|23951.99|23871.99|10
1733236030000|2024-12-03 14:27:10|23948.92|23868.92|23948.35|23868.35|23948.92|23868.92|23942.42|23862.42|10
1733236040000|2024-12-03 14:27:20|23947.16|23867.16|23954.18|23874.18|23954.18|23874.18|23945.65|23865.65|10
1733236050000|2024-12-03 14:27:30|23952.57|23872.57|23959.38|23879.38|23959.38|23879.38|23952.57|23872.57|10
1733236060000|2024-12-03 14:27:40|23959.7|23879.7|23965.85|23885.85|23970.24|23890.24|23959.7|23879.7|10
1733236070000|2024-12-03 14:27:50|23966.72|23886.72|23964.92|23884.92|23967.56|23887.56|23964.92|23884.92|10
1733236080000|2024-12-03 14:28:00|23963.36|23883.36|23964.47|23884.47|23968.15|23888.15|23962.52|23882.52|10
1733236090000|2024-12-03 14:28:10|23962.85|23882.85|23957.16|23877.16|23962.85|23882.85|23957.16|23877.16|10
1733236100000|2024-12-03 14:28:20|23955.5|23875.5|23948.3|23868.3|23955.5|23875.5|23948.3|23868.3|10
1733236110000|2024-12-03 14:28:30|23947.77|23867.77|23941.61|23861.61|23947.77|23867.77|23941.61|23861.61|10
1733236120000|2024-12-03 14:28:40|23940.86|23860.86|23943.67|23863.67|23943.67|23863.67|23937.55|23857.55|10
1733236130000|2024-12-03 14:28:50|23941.91|23861.91|23936.06|23856.06|23941.91|23861.91|23935.8|23855.8|10
1733236140000|2024-12-03 14:29:00|23936.2|23856.2|23940.46|23860.46|23940.46|23860.46|23936.2|23856.2|10
1733236150000|2024-12-03 14:29:10|23939.16|23859.16|23931.01|23851.01|23939.47|23859.47|23930.8|23850.8|10
1733236160000|2024-12-03 14:29:20|23929.92|23849.92|23925.46|23845.46|23933.51|23853.51|23925.46|23845.46|10
1733236170000|2024-12-03 14:29:30|23924.19|23844.19|23916.54|23836.54|23924.19|23844.19|23916.54|23836.54|10
1733236180000|2024-12-03 14:29:40|23916.92|23836.92|23913.05|23833.05|23916.92|23836.92|23913.05|23833.05|10
1733236190000|2024-12-03 14:29:50|23911.27|23831.27|23901.63|23821.63|23911.27|23831.27|23901.63|23821.63|10
1733236200000|2024-12-03 14:30:00|23901.77|23821.77|23901.58|23821.58|23901.87|23821.87|23900.1|23820.1|10
1733236210000|2024-12-03 14:30:10|23902.44|23822.44|23906.49|23826.49|23907.5|23827.5|23902.44|23822.44|10
1733236220000|2024-12-03 14:30:20|23905.86|23825.86|23902.91|23822.91|23905.86|23825.86|23902.91|23822.91|10
1733236230000|2024-12-03 14:30:30|23902.03|23822.03|23889.77|23809.77|23902.03|23822.03|23889.77|23809.77|10
1733236240000|2024-12-03 14:30:40|23887.48|23807.48|23892.67|23812.67|23894.62|23814.62|23887.48|23807.48|9
1733236250000|2024-12-03 14:30:50|23891.85|23811.85|23879.11|23799.11|23891.85|23811.85|23879.11|23799.11|10
1733236260000|2024-12-03 14:31:00|23877.68|23797.68|23865.26|23785.26|23878.11|23798.11|23864.8|23784.8|10
1733236270000|2024-12-03 14:31:10|23863.95|23783.95|23845.39|23765.39|23863.95|23783.95|23845.39|23765.39|10
1733236280000|2024-12-03 14:31:20|23840.71|23760.71|23834.45|23754.45|23840.71|23760.71|23833.89|23753.89|10
1733236290000|2024-12-03 14:31:30|23833.17|23753.17|23838|23758|23838|23758|23833.17|23753.17|10
1733236300000|2024-12-03 14:31:40|23837.49|23757.49|23840.11|23760.11|23840.11|23760.11|23837.25|23757.25|10
1733236310000|2024-12-03 14:31:50|23840.43|23760.43|23830.73|23750.73|23840.43|23760.43|23830.73|23750.73|10
1733236320000|2024-12-03 14:32:00|23829.13|23749.13|23829.43|23749.43|23829.43|23749.43|23826.79|23746.79|10
1733236330000|2024-12-03 14:32:10|23830.56|23750.56|23823.13|23743.13|23836.83|23756.83|23823.13|23743.13|10
1733236340000|2024-12-03 14:32:20|23822.8|23742.8|23832.78|23752.78|23832.78|23752.78|23822.41|23742.41|10
1733236350000|2024-12-03 14:32:30|23836.51|23756.51|23848.83|23768.83|23848.84|23768.84|23836.27|23756.27|10
1733236360000|2024-12-03 14:32:40|23849.28|23769.28|23834.7|23754.7|23849.7|23769.7|23834.7|23754.7|10
1733236370000|2024-12-03 14:32:50|23835.76|23755.76|23837.84|23757.84|23837.84|23757.84|23835.53|23755.53|10
1733236380000|2024-12-03 14:33:00|23838.85|23758.85|23830.88|23750.88|23840.4|23760.4|23830.88|23750.88|10
1733236390000|2024-12-03 14:33:10|23828.55|23748.55|23814.51|23734.51|23828.55|23748.55|23814.51|23734.51|10
1733236400000|2024-12-03 14:33:20|23810.66|23730.66|23797.52|23717.52|23810.66|23730.66|23797.52|23717.52|10
1733236410000|2024-12-03 14:33:30|23796.29|23716.29|23785.09|23705.09|23796.29|23716.29|23785.09|23705.09|10
1733236420000|2024-12-03 14:33:40|23784.84|23704.84|23777.91|23697.91|23784.84|23704.84|23777.1|23697.1|10
1733236430000|2024-12-03 14:33:50|23777.94|23697.94|23770.46|23690.46|23778.87|23698.87|23770.46|23690.46|10
1733236440000|2024-12-03 14:34:00|23769.27|23689.27|23760.31|23680.31|23769.62|23689.62|23760.31|23680.31|10
1733236450000|2024-12-03 14:34:10|23763.16|23683.16|23730.84|23650.84|23763.16|23683.16|23730.84|23650.84|10
1733236460000|2024-12-03 14:34:20|23728.41|23648.41|23712.04|23632.04|23728.41|23648.41|23712.04|23632.04|10
1733236470000|2024-12-03 14:34:30|23704.2|23624.2|23674.12|23594.12|23704.2|23624.2|23674.12|23594.12|10
1733236480000|2024-12-03 14:34:40|23672.93|23592.93|23659.23|23579.23|23672.93|23592.93|23659.23|23579.23|10
1733236490000|2024-12-03 14:34:50|23656.75|23576.75|23633.82|23553.82|23656.75|23576.75|23632.14|23552.14|10
1733236500000|2024-12-03 14:35:00|23631.47|23551.47|23608.1|23528.1|23631.47|23551.47|23608.1|23528.1|10
1733236510000|2024-12-03 14:35:10|23608.18|23528.18|23605.66|23525.66|23610.69|23530.69|23605.12|23525.12|10
1733236520000|2024-12-03 14:35:20|23605.41|23525.41|23609.32|23529.32|23613.56|23533.56|23605.41|23525.41|10
1733236530000|2024-12-03 14:35:30|23609.76|23529.76|23612.05|23532.05|23615.05|23535.05|23607.02|23527.02|10
1733236540000|2024-12-03 14:35:40|23611.99|23531.99|23636.27|23556.27|23636.27|23556.27|23611.99|23531.99|10
1733236550000|2024-12-03 14:35:50|23637.7|23557.7|23653.91|23573.91|23654.27|23574.27|23637.7|23557.7|10
1733236560000|2024-12-03 14:36:00|23657.1|23577.1|23663.34|23583.34|23664.22|23584.22|23655.46|23575.46|10
1733236570000|2024-12-03 14:36:10|23664.56|23584.56|23678.92|23598.92|23679.73|23599.73|23664.56|23584.56|10
1733236580000|2024-12-03 14:36:20|23676.25|23596.25|23680.73|23600.73|23680.73|23600.73|23676.25|23596.25|10
1733236590000|2024-12-03 14:36:30|23679.86|23599.86|23670.67|23590.67|23681.72|23601.72|23670.67|23590.67|10
1733236600000|2024-12-03 14:36:40|23668.05|23588.05|23673.78|23593.78|23676.09|23596.09|23665.32|23585.32|10
1733236610000|2024-12-03 14:36:50|23673.96|23593.96|23679.18|23599.18|23681.46|23601.46|23672.3|23592.3|10
1733236620000|2024-12-03 14:37:00|23678.61|23598.61|23684.22|23604.22|23687.93|23607.93|23677.45|23597.45|10
1733236630000|2024-12-03 14:37:10|23683.13|23603.13|23686.76|23606.76|23688.66|23608.66|23683.13|23603.13|10
1733236640000|2024-12-03 14:37:20|23687.29|23607.29|23684.22|23604.22|23687.29|23607.29|23682.11|23602.11|10
1733236650000|2024-12-03 14:37:30|23683.53|23603.53|23685.96|23605.96|23685.96|23605.96|23683.53|23603.53|10
1733236660000|2024-12-03 14:37:40|23683.68|23603.68|23671.58|23591.58|23684.42|23604.42|23671.58|23591.58|10
1733236670000|2024-12-03 14:37:50|23664.42|23584.42|23661.45|23581.45|23666.26|23586.26|23660.6|23580.6|10
1733236680000|2024-12-03 14:38:00|23658.31|23578.31|23673.71|23593.71|23673.71|23593.71|23658.31|23578.31|10
1733236690000|2024-12-03 14:38:10|23673.1|23593.1|23678.34|23598.34|23681.09|23601.09|23672.88|23592.88|10
1733236700000|2024-12-03 14:38:20|23679.87|23599.87|23683.81|23603.81|23683.81|23603.81|23677.92|23597.92|10
1733236710000|2024-12-03 14:38:30|23684.57|23604.57|23682.45|23602.45|23687.81|23607.81|23682.45|23602.45|10
1733236720000|2024-12-03 14:38:40|23682.71|23602.71|23695.97|23615.97|23695.97|23615.97|23682.71|23602.71|10
1733236730000|2024-12-03 14:38:50|23696.3|23616.3|23706.43|23626.43|23706.43|23626.43|23696.3|23616.3|10
1733236740000|2024-12-03 14:39:00|23705.99|23625.99|23746.03|23666.03|23746.03|23666.03|23705.99|23625.99|10
1733236750000|2024-12-03 14:39:10|23747.24|23667.24|23760.07|23680.07|23760.07|23680.07|23747.24|23667.24|10
1733236760000|2024-12-03 14:39:20|23761.73|23681.73|23779.68|23699.68|23779.68|23699.68|23761.73|23681.73|10
1733236770000|2024-12-03 14:39:30|23779.97|23699.97|23788.97|23708.97|23788.97|23708.97|23779.97|23699.97|10
1733236780000|2024-12-03 14:39:40|23789.12|23709.12|23800.08|23720.08|23800.08|23720.08|23789.12|23709.12|10
1733236790000|2024-12-03 14:39:50|23800.07|23720.07|23809.73|23729.73|23809.73|23729.73|23800.07|23720.07|10
1733236800000|2024-12-03 14:40:00|23809.34|23729.34|23829.74|23749.74|23829.74|23749.74|23809.34|23729.34|10
1733236810000|2024-12-03 14:40:10|23833.12|23753.12|23849.63|23769.63|23849.63|23769.63|23833.12|23753.12|10
1733236820000|2024-12-03 14:40:20|23853.59|23773.59|23858.9|23778.9|23858.9|23778.9|23853.59|23773.59|10
1733236830000|2024-12-03 14:40:30|23861.69|23781.69|23865.44|23785.44|23865.91|23785.91|23861.69|23781.69|10
1733236840000|2024-12-03 14:40:40|23864.85|23784.85|23866.72|23786.72|23867.82|23787.82|23864.85|23784.85|10
1733236850000|2024-12-03 14:40:50|23867.46|23787.46|23867.67|23787.67|23869.13|23789.13|23867.46|23787.46|10
1733236860000|2024-12-03 14:41:00|23866.57|23786.57|23873.64|23793.64|23873.64|23793.64|23864.1|23784.1|10
1733236870000|2024-12-03 14:41:10|23875.21|23795.21|23880.33|23800.33|23883.36|23803.36|23873.8|23793.8|10
1733236880000|2024-12-03 14:41:20|23877.86|23797.86|23880.26|23800.26|23881.76|23801.76|23876.58|23796.58|10
1733236890000|2024-12-03 14:41:30|23880.8|23800.8|23884.67|23804.67|23884.67|23804.67|23879.87|23799.87|10
1733236900000|2024-12-03 14:41:40|23884.64|23804.64|23900.46|23820.46|23900.46|23820.46|23884.64|23804.64|10
1733236910000|2024-12-03 14:41:50|23901.54|23821.54|23894.96|23814.96|23901.54|23821.54|23894.96|23814.96|10
1733236920000|2024-12-03 14:42:00|23892.54|23812.54|23907.57|23827.57|23907.57|23827.57|23891.79|23811.79|10
1733236930000|2024-12-03 14:42:10|23911.36|23831.36|23918.78|23838.78|23922.19|23842.19|23911.36|23831.36|10
1733236940000|2024-12-03 14:42:20|23917.3|23837.3|23912.17|23832.17|23917.3|23837.3|23912.17|23832.17|10
1733236950000|2024-12-03 14:42:30|23912.21|23832.21|23920.34|23840.34|23920.34|23840.34|23911.69|23831.69|10
1733236960000|2024-12-03 14:42:40|23920.5|23840.5|23925.31|23845.31|23925.31|23845.31|23919.88|23839.88|10
1733236970000|2024-12-03 14:42:50|23925.96|23845.96|23907.77|23827.77|23925.96|23845.96|23907.77|23827.77|10
1733236980000|2024-12-03 14:43:00|23905.48|23825.48|23900.32|23820.32|23905.48|23825.48|23898.46|23818.46|10
1733236990000|2024-12-03 14:43:10|23900.5|23820.5|23901.27|23821.27|23901.27|23821.27|23895.28|23815.28|10
1733237000000|2024-12-03 14:43:20|23898.88|23818.88|23902.67|23822.67|23902.67|23822.67|23896.77|23816.77|10
1733237010000|2024-12-03 14:43:30|23906.24|23826.24|23912.72|23832.72|23913.44|23833.44|23906.24|23826.24|10
1733237020000|2024-12-03 14:43:40|23919.36|23839.36|23932.1|23852.1|23932.1|23852.1|23919.36|23839.36|10
1733237030000|2024-12-03 14:43:50|23933.18|23853.18|23949.25|23869.25|23949.25|23869.25|23933.18|23853.18|10
1733237040000|2024-12-03 14:44:00|23950.83|23870.83|23954.73|23874.73|23956.32|23876.32|23950.02|23870.02|10
1733237050000|2024-12-03 14:44:10|23958.65|23878.65|23951.08|23871.08|23959.21|23879.21|23951.08|23871.08|10
1733237060000|2024-12-03 14:44:20|23950.86|23870.86|23952.93|23872.93|23952.93|23872.93|23948.54|23868.54|10
1733237070000|2024-12-03 14:44:30|23953.59|23873.59|23953.64|23873.64|23953.64|23873.64|23948.45|23868.45|10
1733237080000|2024-12-03 14:44:40|23954.91|23874.91|23965.59|23885.59|23965.59|23885.59|23954.89|23874.89|10
1733237090000|2024-12-03 14:44:50|23966.5|23886.5|23965.32|23885.32|23966.5|23886.5|23964.37|23884.37|10
1733237100000|2024-12-03 14:45:00|23966.78|23886.78|23974.18|23894.18|23974.18|23894.18|23964.94|23884.94|10
1733237110000|2024-12-03 14:45:10|23974.95|23894.95|23996.59|23916.59|23996.59|23916.59|23974.95|23894.95|10
1733237120000|2024-12-03 14:45:20|23996.31|23916.31|24009.86|23929.86|24009.86|23929.86|23995.97|23915.97|10
1733237130000|2024-12-03 14:45:30|24013.06|23933.06|24030.01|23950.01|24030.01|23950.01|24013.06|23933.06|10
1733237140000|2024-12-03 14:45:40|24031.74|23951.74|24039.15|23959.15|24041.75|23961.75|24031.74|23951.74|10
1733237150000|2024-12-03 14:45:50|24040.44|23960.44|24038.26|23958.26|24045.4|23965.4|24038.26|23958.26|10
1733237160000|2024-12-03 14:46:00|24037.36|23957.36|24037.53|23957.53|24038.5|23958.5|24035.61|23955.61|10
1733237170000|2024-12-03 14:46:10|24036.4|23956.4|24030.89|23950.89|24036.72|23956.72|24030.45|23950.45|10
1733237180000|2024-12-03 14:46:20|24027.42|23947.42|24033.88|23953.88|24033.88|23953.88|24026.81|23946.81|10
1733237190000|2024-12-03 14:46:30|24037.47|23957.47|24048.76|23968.76|24048.76|23968.76|24037.47|23957.47|10
1733237200000|2024-12-03 14:46:40|24049.79|23969.79|24067.99|23987.99|24067.99|23987.99|24049.79|23969.79|10
1733237210000|2024-12-03 14:46:50|24071.38|23991.38|24070.76|23990.76|24076.92|23996.92|24070.76|23990.76|10
1733237220000|2024-12-03 14:47:00|24068.44|23988.44|24063.08|23983.08|24068.44|23988.44|24063.08|23983.08|10
1733237230000|2024-12-03 14:47:10|24061.55|23981.55|24057.04|23977.04|24061.55|23981.55|24057.04|23977.04|10
1733237240000|2024-12-03 14:47:20|24055.92|23975.92|24057.59|23977.59|24058.61|23978.61|24055.92|23975.92|10
1733237250000|2024-12-03 14:47:30|24057.4|23977.4|24062.13|23982.13|24065.65|23985.65|24057.4|23977.4|10
1733237260000|2024-12-03 14:47:40|24062.08|23982.08|24063.07|23983.07|24063.07|23983.07|24061.29|23981.29|10
1733237270000|2024-12-03 14:47:50|24062|23982|24064.63|23984.63|24066.45|23986.45|24062|23982|10
1733237280000|2024-12-03 14:48:00|24064.86|23984.86|24075.23|23995.23|24075.23|23995.23|24064.85|23984.85|10
1733237290000|2024-12-03 14:48:10|24075.74|23995.74|24079.85|23999.85|24081.78|24001.78|24075.74|23995.74|10
1733237300000|2024-12-03 14:48:20|24080.79|24000.79|24088.83|24008.83|24089.15|24009.15|24079.12|23999.12|10
1733237310000|2024-12-03 14:48:30|24089.7|24009.7|24085.46|24005.46|24089.9|24009.9|24085.22|24005.22|10
1733237320000|2024-12-03 14:48:40|24091.25|24011.25|24094.29|24014.29|24095.93|24015.93|24091.25|24011.25|10
1733237330000|2024-12-03 14:48:50|24092.14|24012.14|24081.32|24001.32|24092.14|24012.14|24080.83|24000.83|10
1733237340000|2024-12-03 14:49:00|24080.32|24000.32|24083.06|24003.06|24083.06|24003.06|24079.79|23999.79|10
1733237350000|2024-12-03 14:49:10|24084.06|24004.06|24083.06|24003.06|24084.06|24004.06|24080.56|24000.56|10
1733237360000|2024-12-03 14:49:20|24081.94|24001.94|24079.03|23999.03|24081.94|24001.94|24079.03|23999.03|10
1733237370000|2024-12-03 14:49:30|24078.27|23998.27|24068.66|23988.66|24078.27|23998.27|24068.66|23988.66|10
1733237380000|2024-12-03 14:49:40|24069.24|23989.24|24069.7|23989.7|24069.7|23989.7|24066.02|23986.02|10
1733237390000|2024-12-03 14:49:50|24070.8|23990.8|24079.25|23999.25|24079.25|23999.25|24070.42|23990.42|10
1733237400000|2024-12-03 14:50:00|24084.15|24004.15|24093.6|24013.6|24093.6|24013.6|24084.15|24004.15|10
1733237410000|2024-12-03 14:50:10|24092.91|24012.91|24160.21|24080.21|24167.04|24087.04|24092.91|24012.91|10
1733237420000|2024-12-03 14:50:20|24159.94|24079.94|24185.24|24105.24|24185.24|24105.24|24159.94|24079.94|10
1733237430000|2024-12-03 14:50:30|24184.83|24104.83|24195.59|24115.59|24195.59|24115.59|24184.83|24104.83|10
1733237440000|2024-12-03 14:50:40|24194.5|24114.5|24196.33|24116.33|24197.16|24117.16|24194.5|24114.5|10
1733237450000|2024-12-03 14:50:50|24195.26|24115.26|24189.45|24109.45|24195.26|24115.26|24188.1|24108.1|10
1733237460000|2024-12-03 14:51:00|24188.39|24108.39|24178.89|24098.89|24188.39|24108.39|24178.89|24098.89|10
1733237470000|2024-12-03 14:51:10|24175.14|24095.14|24158.79|24078.79|24175.14|24095.14|24158.79|24078.79|10
1733237480000|2024-12-03 14:51:20|24159.46|24079.46|24176.78|24096.78|24176.78|24096.78|24158.67|24078.67|10
1733237490000|2024-12-03 14:51:30|24174|24094|24173.51|24093.51|24177.29|24097.29|24173.47|24093.47|10
1733237500000|2024-12-03 14:51:40|24173.78|24093.78|24178.19|24098.19|24179.97|24099.97|24173.78|24093.78|10
1733237510000|2024-12-03 14:51:50|24175.23|24095.23|24165.36|24085.36|24176.33|24096.33|24165.36|24085.36|10
1733237520000|2024-12-03 14:52:00|24165.67|24085.67|24168.18|24088.18|24168.18|24088.18|24162.36|24082.36|10
1733237530000|2024-12-03 14:52:10|24168.13|24088.13|24174.33|24094.33|24174.33|24094.33|24166.61|24086.61|10
1733237540000|2024-12-03 14:52:20|24174.67|24094.67|24180.33|24100.33|24180.33|24100.33|24174.67|24094.67|10
1733237550000|2024-12-03 14:52:30|24180.4|24100.4|24180.5|24100.5|24186.11|24106.11|24178.44|24098.44|10
1733237560000|2024-12-03 14:52:40|24182.24|24102.24|24176.44|24096.44|24183.32|24103.32|24176.44|24096.44|10
1733237570000|2024-12-03 14:52:50|24173.44|24093.44|24172|24092|24173.84|24093.84|24171.55|24091.55|10
1733237580000|2024-12-03 14:53:00|24170.55|24090.55|24174.57|24094.57|24174.57|24094.57|24170.55|24090.55|10
1733237590000|2024-12-03 14:53:10|24175.41|24095.41|24180.27|24100.27|24180.27|24100.27|24174.95|24094.95|10
1733237600000|2024-12-03 14:53:20|24181.36|24101.36|24181.31|24101.31|24181.36|24101.36|24173.87|24093.87|10
1733237610000|2024-12-03 14:53:30|24179.39|24099.39|24193.38|24113.38|24193.38|24113.38|24179.39|24099.39|10
1733237620000|2024-12-03 14:53:40|24193.64|24113.64|24204.49|24124.49|24204.49|24124.49|24193.64|24113.64|10
1733237630000|2024-12-03 14:53:50|24205.06|24125.06|24204.68|24124.68|24205.97|24125.97|24203.65|24123.65|10
1733237640000|2024-12-03 14:54:00|24208.87|24128.87|24211.87|24131.87|24213.98|24133.98|24208.87|24128.87|10
1733237650000|2024-12-03 14:54:10|24209.62|24129.62|24205.41|24125.41|24210.88|24130.88|24205.41|24125.41|10
1733237660000|2024-12-03 14:54:20|24203.82|24123.82|24199.48|24119.48|24204|24124|24199.48|24119.48|10
1733237670000|2024-12-03 14:54:30|24199.16|24119.16|24201.01|24121.01|24201.01|24121.01|24195.28|24115.28|10
1733237680000|2024-12-03 14:54:40|24202.33|24122.33|24202.23|24122.23|24202.61|24122.61|24198.13|24118.13|10
1733237690000|2024-12-03 14:54:50|24202.28|24122.28|24197.02|24117.02|24202.3|24122.3|24197|24117|10
1733237700000|2024-12-03 14:55:00|24194.32|24114.32|24189.53|24109.53|24194.32|24114.32|24183.67|24103.67|10
1733237710000|2024-12-03 14:55:10|24190.15|24110.15|24194.41|24114.41|24195.35|24115.35|24190.15|24110.15|10
1733237720000|2024-12-03 14:55:20|24196.05|24116.05|24193.38|24113.38|24198.96|24118.96|24193.38|24113.38|10
1733237730000|2024-12-03 14:55:30|24192.29|24112.29|24184.64|24104.64|24192.29|24112.29|24183.09|24103.09|10
1733237740000|2024-12-03 14:55:40|24185.47|24105.47|24180.53|24100.53|24185.97|24105.97|24180.31|24100.31|10
1733237750000|2024-12-03 14:55:50|24177.72|24097.72|24179.48|24099.48|24179.48|24099.48|24176.52|24096.52|10
1733237760000|2024-12-03 14:56:00|24179.45|24099.45|24186.1|24106.1|24186.55|24106.55|24179.45|24099.45|10
1733237770000|2024-12-03 14:56:10|24186.06|24106.06|24189.27|24109.27|24189.76|24109.76|24185.97|24105.97|10
1733237780000|2024-12-03 14:56:20|24191.23|24111.23|24197.83|24117.83|24197.83|24117.83|24191.23|24111.23|10
1733237790000|2024-12-03 14:56:30|24198.32|24118.32|24208.54|24128.54|24208.54|24128.54|24197.95|24117.95|10
1733237800000|2024-12-03 14:56:40|24208.8|24128.8|24207.39|24127.39|24209.93|24129.93|24206.38|24126.38|10
1733237810000|2024-12-03 14:56:50|24206.86|24126.86|24208.71|24128.71|24209.82|24129.82|24205.41|24125.41|10
1733237820000|2024-12-03 14:57:00|24208.36|24128.36|24212.6|24132.6|24212.6|24132.6|24207.95|24127.95|10
1733237830000|2024-12-03 14:57:10|24212.69|24132.69|24214.17|24134.17|24214.17|24134.17|24210.43|24130.43|10
1733237840000|2024-12-03 14:57:20|24214.28|24134.28|24208.67|24128.67|24214.28|24134.28|24208|24128|10
1733237850000|2024-12-03 14:57:30|24208.33|24128.33|24213.88|24133.88|24213.88|24133.88|24208.33|24128.33|10
1733237860000|2024-12-03 14:57:40|24215.27|24135.27|24216.17|24136.17|24219.62|24139.62|24215.27|24135.27|10
1733237870000|2024-12-03 14:57:50|24215.25|24135.25|24221.76|24141.76|24221.76|24141.76|24215.25|24135.25|10
1733237880000|2024-12-03 14:58:00|24221.93|24141.93|24221.67|24141.67|24223.57|24143.57|24219.79|24139.79|10
1733237890000|2024-12-03 14:58:10|24222.06|24142.06|24219.01|24139.01|24222.11|24142.11|24218.87|24138.87|10
1733237900000|2024-12-03 14:58:20|24217.58|24137.58|24222.52|24142.52|24225.85|24145.85|24217.58|24137.58|10
1733237910000|2024-12-03 14:58:30|24222.65|24142.65|24229.29|24149.29|24229.29|24149.29|24222.65|24142.65|9
1733237920000|2024-12-03 14:58:40|24230.08|24150.08|24233.68|24153.68|24235.38|24155.38|24230|24150|10
1733237930000|2024-12-03 14:58:50|24235.97|24155.97|24239.31|24159.31|24240.58|24160.58|24235.97|24155.97|10
1733237940000|2024-12-03 14:59:00|24237.82|24157.82|24232.04|24152.04|24238.39|24158.39|24232.04|24152.04|10
1733237950000|2024-12-03 14:59:10|24231.05|24151.05|24227.18|24147.18|24231.05|24151.05|24226.74|24146.74|10
1733237960000|2024-12-03 14:59:20|24225.96|24145.96|24229.58|24149.58|24229.64|24149.64|24225.96|24145.96|10
1733237970000|2024-12-03 14:59:30|24229.69|24149.69|24232.28|24152.28|24232.28|24152.28|24229.27|24149.27|10
1733237980000|2024-12-03 14:59:40|24232.94|24152.94|24234.22|24154.22|24234.22|24154.22|24231.67|24151.67|10
1733237990000|2024-12-03 14:59:50|24234.54|24154.54|24233.48|24153.48|24234.98|24154.98|24233.45|24153.45|10
1733238000000|2024-12-03 15:00:00|24232.29|24152.29|24226.98|24146.98|24232.29|24152.29|24226.86|24146.86|10
1733238010000|2024-12-03 15:00:10|24225.5|24145.5|24224.18|24144.18|24226.4|24146.4|24223.74|24143.74|10
1733238020000|2024-12-03 15:00:20|24220.29|24140.29|24209.36|24129.36|24220.29|24140.29|24208.77|24128.77|10
1733238030000|2024-12-03 15:00:30|24206.04|24126.04|24218.57|24138.57|24218.57|24138.57|24206.04|24126.04|10
1733238040000|2024-12-03 15:00:40|24218.85|24138.85|24234.64|24154.64|24234.64|24154.64|24218.85|24138.85|10
1733238050000|2024-12-03 15:00:50|24237.24|24157.24|24235.89|24155.89|24239.75|24159.75|24235.89|24155.89|10
1733238060000|2024-12-03 15:01:00|24237.46|24157.46|24254.14|24174.14|24254.14|24174.14|24237.06|24157.06|10
1733238070000|2024-12-03 15:01:10|24255.05|24175.05|24261.27|24181.27|24263.31|24183.31|24255.05|24175.05|10
1733238080000|2024-12-03 15:01:20|24261.95|24181.95|24271.14|24191.14|24271.14|24191.14|24260.95|24180.95|10
1733238090000|2024-12-03 15:01:30|24272.7|24192.7|24276.55|24196.55|24277.82|24197.82|24272.44|24192.44|10
1733238100000|2024-12-03 15:01:40|24276.74|24196.74|24285.4|24205.4|24285.4|24205.4|24275.79|24195.79|10
1733238110000|2024-12-03 15:01:50|24285.27|24205.27|24296.37|24216.37|24296.37|24216.37|24284.71|24204.71|10
1733238120000|2024-12-03 15:02:00|24296.64|24216.64|24299.03|24219.03|24299.03|24219.03|24296.64|24216.64|10
1733238130000|2024-12-03 15:02:10|24300|24220|24301.3|24221.3|24302.69|24222.69|24299.15|24219.15|10
1733238140000|2024-12-03 15:02:20|24302.01|24222.01|24308.52|24228.52|24308.52|24228.52|24300.8|24220.8|10
1733238150000|2024-12-03 15:02:30|24312.84|24232.84|24321.28|24241.28|24321.28|24241.28|24312.84|24232.84|10
1733238160000|2024-12-03 15:02:40|24322.41|24242.41|24329.91|24249.91|24330.11|24250.11|24322.41|24242.41|10
1733238170000|2024-12-03 15:02:50|24328.67|24248.67|24335.67|24255.67|24335.67|24255.67|24328.67|24248.67|10
1733238180000|2024-12-03 15:03:00|24334.14|24254.14|24337|24257|24337.04|24257.04|24334.03|24254.03|10
1733238190000|2024-12-03 15:03:10|24338.28|24258.28|24343.11|24263.11|24343.11|24263.11|24338.28|24258.28|10
1733238200000|2024-12-03 15:03:20|24342.03|24262.03|24340.87|24260.87|24342.03|24262.03|24338.62|24258.62|10
1733238210000|2024-12-03 15:03:30|24341.98|24261.98|24344.15|24264.15|24347.11|24267.11|24341.98|24261.98|10
1733238220000|2024-12-03 15:03:40|24344.87|24264.87|24340.65|24260.65|24346.89|24266.89|24340.65|24260.65|10
1733238230000|2024-12-03 15:03:50|24340.03|24260.03|24342.86|24262.86|24343.08|24263.08|24338.9|24258.9|10
1733238240000|2024-12-03 15:04:00|24342.5|24262.5|24344.4|24264.4|24344.97|24264.97|24341.81|24261.81|10
1733238250000|2024-12-03 15:04:10|24344.48|24264.48|24330.41|24250.41|24344.48|24264.48|24330.41|24250.41|10
1733238260000|2024-12-03 15:04:20|24329.65|24249.65|24324.83|24244.83|24329.76|24249.76|24324.52|24244.52|10
1733238270000|2024-12-03 15:04:30|24326.83|24246.83|24320.15|24240.15|24326.83|24246.83|24316.5|24236.5|10
1733238280000|2024-12-03 15:04:40|24323.81|24243.81|24321.48|24241.48|24324.73|24244.73|24321.48|24241.48|10
1733238290000|2024-12-03 15:04:50|24320.96|24240.96|24326.96|24246.96|24326.96|24246.96|24320.01|24240.01|10
1733238300000|2024-12-03 15:05:00|24328.09|24248.09|24332.86|24252.86|24334.67|24254.67|24328.09|24248.09|10
1733238310000|2024-12-03 15:05:10|24334.31|24254.31|24322.57|24242.57|24334.96|24254.96|24322.57|24242.57|10
1733238320000|2024-12-03 15:05:20|24314.76|24234.76|24305.76|24225.76|24316.05|24236.05|24305.76|24225.76|10
1733238330000|2024-12-03 15:05:30|24307.79|24227.79|24302.46|24222.46|24307.79|24227.79|24302.19|24222.19|10
1733238340000|2024-12-03 15:05:40|24301.64|24221.64|24298.71|24218.71|24301.64|24221.64|24298.58|24218.58|10
1733238350000|2024-12-03 15:05:50|24298.37|24218.37|24294.75|24214.75|24298.37|24218.37|24294.75|24214.75|10
1733238360000|2024-12-03 15:06:00|24295.15|24215.15|24292.39|24212.39|24296.53|24216.53|24292.19|24212.19|10
1733238370000|2024-12-03 15:06:10|24292.37|24212.37|24296.48|24216.48|24299.26|24219.26|24290.75|24210.75|10
1733238380000|2024-12-03 15:06:20|24296.56|24216.56|24297.85|24217.85|24298.97|24218.97|24296.56|24216.56|10
1733238390000|2024-12-03 15:06:30|24303.51|24223.51|24320.47|24240.47|24320.47|24240.47|24303.15|24223.15|10
1733238400000|2024-12-03 15:06:40|24322.63|24242.63|24329.42|24249.42|24329.42|24249.42|24322.33|24242.33|10
1733238410000|2024-12-03 15:06:50|24328.63|24248.63|24335.46|24255.46|24335.46|24255.46|24328.63|24248.63|10
1733238420000|2024-12-03 15:07:00|24335.72|24255.72|24341.49|24261.49|24341.49|24261.49|24335.72|24255.72|10
1733238430000|2024-12-03 15:07:10|24342.68|24262.68|24354.51|24274.51|24354.51|24274.51|24342.68|24262.68|10
1733238440000|2024-12-03 15:07:20|24354.83|24274.83|24364.69|24284.69|24364.72|24284.72|24354.83|24274.83|10
1733238450000|2024-12-03 15:07:30|24364.49|24284.49|24368.45|24288.45|24370|24290|24364.49|24284.49|10
1733238460000|2024-12-03 15:07:40|24368.52|24288.52|24366.26|24286.26|24368.96|24288.96|24365.55|24285.55|10
1733238470000|2024-12-03 15:07:50|24366.25|24286.25|24366.6|24286.6|24368.01|24288.01|24364.97|24284.97|10
1733238480000|2024-12-03 15:08:00|24366.68|24286.68|24370.41|24290.41|24370.41|24290.41|24366.46|24286.46|10
1733238490000|2024-12-03 15:08:10|24371.25|24291.25|24370.8|24290.8|24374.08|24294.08|24370.8|24290.8|10
1733238500000|2024-12-03 15:08:20|24370.62|24290.62|24365.97|24285.97|24370.62|24290.62|24365.47|24285.47|10
1733238510000|2024-12-03 15:08:30|24365.23|24285.23|24365.26|24285.26|24365.68|24285.68|24363.73|24283.73|10
1733238520000|2024-12-03 15:08:40|24366.51|24286.51|24373.12|24293.12|24373.24|24293.24|24366.51|24286.51|10
1733238530000|2024-12-03 15:08:50|24374.12|24294.12|24370.82|24290.82|24376.32|24296.32|24370.82|24290.82|10
1733238540000|2024-12-03 15:09:00|24369.35|24289.35|24362.36|24282.36|24369.61|24289.61|24362.36|24282.36|10
1733238550000|2024-12-03 15:09:10|24362.76|24282.76|24362.63|24282.63|24366.3|24286.3|24361.04|24281.04|10
1733238560000|2024-12-03 15:09:20|24361.17|24281.17|24334.86|24254.86|24361.17|24281.17|24334.86|24254.86|10
1733238570000|2024-12-03 15:09:30|24332.03|24252.03|24330.68|24250.68|24332.03|24252.03|24329.05|24249.05|10
1733238580000|2024-12-03 15:09:40|24329.91|24249.91|24324.32|24244.32|24330.99|24250.99|24324.14|24244.14|9
1733238590000|2024-12-03 15:09:50|24323.59|24243.59|24329.68|24249.68|24329.68|24249.68|24318.75|24238.75|10
1733238600000|2024-12-03 15:10:00|24330.17|24250.17|24339.03|24259.03|24339.03|24259.03|24330.17|24250.17|10
1733238610000|2024-12-03 15:10:10|24338.62|24258.62|24338.56|24258.56|24338.62|24258.62|24336.89|24256.89|10
1733238620000|2024-12-03 15:10:20|24338.83|24258.83|24326.78|24246.78|24342.23|24262.23|24326.78|24246.78|10
1733238630000|2024-12-03 15:10:30|24325.95|24245.95|24318.61|24238.61|24325.95|24245.95|24318.61|24238.61|9
1733238640000|2024-12-03 15:10:40|24318.12|24238.12|24304.08|24224.08|24318.12|24238.12|24303.84|24223.84|10
1733238650000|2024-12-03 15:10:50|24303.76|24223.76|24302.78|24222.78|24303.76|24223.76|24300.95|24220.95|10
1733238660000|2024-12-03 15:11:00|24302.82|24222.82|24308.5|24228.5|24310.44|24230.44|24302.82|24222.82|10
1733238670000|2024-12-03 15:11:10|24308.29|24228.29|24316.62|24236.62|24316.62|24236.62|24308.15|24228.15|10
1733238680000|2024-12-03 15:11:20|24314.4|24234.4|24314.3|24234.3|24316.14|24236.14|24313.5|24233.5|10
1733238690000|2024-12-03 15:11:30|24315.68|24235.68|24321.89|24241.89|24321.89|24241.89|24315.45|24235.45|10
1733238700000|2024-12-03 15:11:40|24323.96|24243.96|24337.66|24257.66|24337.66|24257.66|24323.96|24243.96|10
1733238710000|2024-12-03 15:11:50|24338.03|24258.03|24341.77|24261.77|24341.77|24261.77|24337.72|24257.72|10
1733238720000|2024-12-03 15:12:00|24341.79|24261.79|24346.88|24266.88|24346.88|24266.88|24341.79|24261.79|10
1733238730000|2024-12-03 15:12:10|24348.03|24268.03|24350.84|24270.84|24351.74|24271.74|24348.03|24268.03|10
1733238740000|2024-12-03 15:12:20|24350.3|24270.3|24351.77|24271.77|24352.43|24272.43|24349.8|24269.8|10
1733238750000|2024-12-03 15:12:30|24351.94|24271.94|24349.99|24269.99|24354.72|24274.72|24349.99|24269.99|10
1733238760000|2024-12-03 15:12:40|24350.21|24270.21|24350|24270|24350.41|24270.41|24347.53|24267.53|10
1733238770000|2024-12-03 15:12:50|24350.28|24270.28|24350.49|24270.49|24352.95|24272.95|24350.28|24270.28|10
1733238780000|2024-12-03 15:13:00|24349.43|24269.43|24349.49|24269.49|24349.49|24269.49|24346.6|24266.6|10
1733238790000|2024-12-03 15:13:10|24349.43|24269.43|24351.26|24271.26|24351.26|24271.26|24349.09|24269.09|10
1733238800000|2024-12-03 15:13:20|24351.42|24271.42|24356.88|24276.88|24357.2|24277.2|24351.42|24271.42|10
1733238810000|2024-12-03 15:13:30|24356.56|24276.56|24350.98|24270.98|24356.56|24276.56|24350.98|24270.98|10
1733238820000|2024-12-03 15:13:40|24350.01|24270.01|24350.27|24270.27|24350.38|24270.38|24347.39|24267.39|10
1733238830000|2024-12-03 15:13:50|24350.01|24270.01|24359.23|24279.23|24359.5|24279.5|24349.96|24269.96|10
1733238840000|2024-12-03 15:14:00|24359.89|24279.89|24357.59|24277.59|24359.89|24279.89|24356.95|24276.95|10
1733238850000|2024-12-03 15:14:10|24358.38|24278.38|24355.63|24275.63|24358.38|24278.38|24355.63|24275.63|10
1733238860000|2024-12-03 15:14:20|24355.32|24275.32|24350.07|24270.07|24355.32|24275.32|24347.46|24267.46|10
1733238870000|2024-12-03 15:14:30|24350.13|24270.13|24350.96|24270.96|24351.74|24271.74|24350.13|24270.13|10
1733238880000|2024-12-03 15:14:40|24352.28|24272.28|24354.01|24274.01|24354.79|24274.79|24352.28|24272.28|9
1733238890000|2024-12-03 15:14:50|24354.88|24274.88|24351.81|24271.81|24356|24276|24351.81|24271.81|10
1733238900000|2024-12-03 15:15:00|24348.3|24268.3|24340.34|24260.34|24348.3|24268.3|24340.3|24260.3|10
1733238910000|2024-12-03 15:15:10|24341.94|24261.94|24348.45|24268.45|24348.45|24268.45|24341.94|24261.94|10
1733238920000|2024-12-03 15:15:20|24348.77|24268.77|24350.64|24270.64|24351.48|24271.48|24348.77|24268.77|10
1733238930000|2024-12-03 15:15:30|24348.25|24268.25|24338.97|24258.97|24348.25|24268.25|24338.97|24258.97|10
1733238940000|2024-12-03 15:15:40|24337.78|24257.78|24335.58|24255.58|24338.59|24258.59|24333.55|24253.55|10
1733238950000|2024-12-03 15:15:50|24336.26|24256.26|24348.11|24268.11|24348.11|24268.11|24336.22|24256.22|10
1733238960000|2024-12-03 15:16:00|24350.44|24270.44|24360.16|24280.16|24361.53|24281.53|24349.98|24269.98|10
1733238970000|2024-12-03 15:16:10|24361.39|24281.39|24359.35|24279.35|24361.39|24281.39|24358.82|24278.82|10
1733238980000|2024-12-03 15:16:20|24360.26|24280.26|24356.2|24276.2|24360.26|24280.26|24356.2|24276.2|10
1733238990000|2024-12-03 15:16:30|24355.33|24275.33|24348.05|24268.05|24356.02|24276.02|24348.05|24268.05|10
1733239000000|2024-12-03 15:16:40|24347.85|24267.85|24340.7|24260.7|24347.98|24267.98|24340.54|24260.54|10
1733239010000|2024-12-03 15:16:50|24340.54|24260.54|24334.6|24254.6|24340.54|24260.54|24334.6|24254.6|10
1733239020000|2024-12-03 15:17:00|24332.36|24252.36|24328.62|24248.62|24333.84|24253.84|24328.62|24248.62|10
1733239030000|2024-12-03 15:17:10|24329.65|24249.65|24340.21|24260.21|24340.21|24260.21|24329.65|24249.65|10
1733239040000|2024-12-03 15:17:20|24340.55|24260.55|24339.64|24259.64|24340.55|24260.55|24335.5|24255.5|10
1733239050000|2024-12-03 15:17:30|24342.27|24262.27|24346.22|24266.22|24346.67|24266.67|24342.27|24262.27|10
1733239060000|2024-12-03 15:17:40|24347.47|24267.47|24346.75|24266.75|24351.06|24271.06|24346.75|24266.75|10
1733239070000|2024-12-03 15:17:50|24345.14|24265.14|24339.3|24259.3|24345.14|24265.14|24338.69|24258.69|10
1733239080000|2024-12-03 15:18:00|24340.63|24260.63|24346.92|24266.92|24346.92|24266.92|24340.63|24260.63|10
1733239090000|2024-12-03 15:18:10|24346.71|24266.71|24354.03|24274.03|24354.03|24274.03|24346.71|24266.71|10
1733239100000|2024-12-03 15:18:20|24355.15|24275.15|24364.94|24284.94|24364.94|24284.94|24355.15|24275.15|10
1733239110000|2024-12-03 15:18:30|24363.93|24283.93|24366.49|24286.49|24367.32|24287.32|24363.93|24283.93|10
1733239120000|2024-12-03 15:18:40|24367.02|24287.02|24365.69|24285.69|24367.59|24287.59|24364.6|24284.6|10
1733239130000|2024-12-03 15:18:50|24363.25|24283.25|24366.21|24286.21|24366.21|24286.21|24361.37|24281.37|10
1733239140000|2024-12-03 15:19:00|24366.73|24286.73|24368.36|24288.36|24368.53|24288.53|24365.54|24285.54|10
1733239150000|2024-12-03 15:19:10|24367.52|24287.52|24360.4|24280.4|24367.52|24287.52|24360.4|24280.4|10
1733239160000|2024-12-03 15:19:20|24359.77|24279.77|24347.81|24267.81|24359.77|24279.77|24347.81|24267.81|10
1733239170000|2024-12-03 15:19:30|24348.33|24268.33|24352.14|24272.14|24352.14|24272.14|24348.33|24268.33|10
1733239180000|2024-12-03 15:19:40|24353.97|24273.97|24353.69|24273.69|24353.97|24273.97|24352.05|24272.05|10
1733239190000|2024-12-03 15:19:50|24353.88|24273.88|24359.44|24279.44|24359.44|24279.44|24353.88|24273.88|10
1733239200000|2024-12-03 15:20:00|24358.98|24278.98|24359.11|24279.11|24361.1|24281.1|24358.83|24278.83|10
1733239210000|2024-12-03 15:20:10|24359.58|24279.58|24356.76|24276.76|24359.58|24279.58|24354.09|24274.09|10
1733239220000|2024-12-03 15:20:20|24356.59|24276.59|24356.05|24276.05|24357.56|24277.56|24354.57|24274.57|10
1733239230000|2024-12-03 15:20:30|24356.53|24276.53|24302.27|24222.27|24357.64|24277.64|24302.27|24222.27|10
1733239240000|2024-12-03 15:20:40|24298.67|24218.67|24277.28|24197.28|24298.86|24218.86|24277.28|24197.28|10
1733239250000|2024-12-03 15:20:50|24276.54|24196.54|24264.96|24184.96|24276.54|24196.54|24264.96|24184.96|10
1733239260000|2024-12-03 15:21:00|24264.13|24184.13|24263.43|24183.43|24265.59|24185.59|24263.15|24183.15|10
1733239270000|2024-12-03 15:21:10|24263.67|24183.67|24272.32|24192.32|24272.32|24192.32|24263.47|24183.47|10
1733239280000|2024-12-03 15:21:20|24271.84|24191.84|24274.71|24194.71|24274.71|24194.71|24271.84|24191.84|10
1733239290000|2024-12-03 15:21:30|24276.22|24196.22|24281.54|24201.54|24281.54|24201.54|24274.6|24194.6|10
1733239300000|2024-12-03 15:21:40|24283.19|24203.19|24292.61|24212.61|24292.96|24212.96|24283.19|24203.19|10
1733239310000|2024-12-03 15:21:50|24292.38|24212.38|24295.55|24215.55|24296.62|24216.62|24289.48|24209.48|10
1733239320000|2024-12-03 15:22:00|24296.21|24216.21|24293.34|24213.34|24296.47|24216.47|24293.34|24213.34|10
1733239330000|2024-12-03 15:22:10|24294.59|24214.59|24289.18|24209.18|24294.59|24214.59|24289.18|24209.18|10
1733239340000|2024-12-03 15:22:20|24289.69|24209.69|24301.33|24221.33|24301.33|24221.33|24289.69|24209.69|10
1733239350000|2024-12-03 15:22:30|24300.56|24220.56|24308.12|24228.12|24308.12|24228.12|24300.56|24220.56|10
1733239360000|2024-12-03 15:22:40|24308.44|24228.44|24316.38|24236.38|24316.53|24236.53|24308.44|24228.44|10
1733239370000|2024-12-03 15:22:50|24316.71|24236.71|24315|24235|24317.79|24237.79|24314.92|24234.92|10
1733239380000|2024-12-03 15:23:00|24314.14|24234.14|24315.59|24235.59|24315.59|24235.59|24314.06|24234.06|10
1733239390000|2024-12-03 15:23:10|24316.01|24236.01|24319.55|24239.55|24320.63|24240.63|24315.76|24235.76|10
1733239400000|2024-12-03 15:23:20|24319.75|24239.75|24322.99|24242.99|24322.99|24242.99|24319.58|24239.58|10
1733239410000|2024-12-03 15:23:30|24321.01|24241.01|24318.71|24238.71|24321.62|24241.62|24317.71|24237.71|10
1733239420000|2024-12-03 15:23:40|24318.76|24238.76|24314.31|24234.31|24318.76|24238.76|24314.31|24234.31|10
1733239430000|2024-12-03 15:23:50|24313.16|24233.16|24310.88|24230.88|24313.16|24233.16|24309.95|24229.95|10
1733239440000|2024-12-03 15:24:00|24310.33|24230.33|24317.97|24237.97|24317.97|24237.97|24310.33|24230.33|10
1733239450000|2024-12-03 15:24:10|24318.32|24238.32|24323.66|24243.66|24323.66|24243.66|24318.11|24238.11|10
1733239460000|2024-12-03 15:24:20|24324.37|24244.37|24328.73|24248.73|24328.73|24248.73|24324.37|24244.37|10
1733239470000|2024-12-03 15:24:30|24329.7|24249.7|24332.27|24252.27|24332.3|24252.3|24329.7|24249.7|10
1733239480000|2024-12-03 15:24:40|24333.26|24253.26|24335.16|24255.16|24336.05|24256.05|24332.95|24252.95|10
1733239490000|2024-12-03 15:24:50|24333.74|24253.74|24341.74|24261.74|24341.74|24261.74|24331.81|24251.81|10
1733239500000|2024-12-03 15:25:00|24341.94|24261.94|24349.55|24269.55|24349.74|24269.74|24341.94|24261.94|10
1733239510000|2024-12-03 15:25:10|24349.24|24269.24|24341.74|24261.74|24349.24|24269.24|24341.74|24261.74|10
1733239520000|2024-12-03 15:25:20|24341.79|24261.79|24339.23|24259.23|24341.79|24261.79|24338.54|24258.54|10
1733239530000|2024-12-03 15:25:30|24338.7|24258.7|24328.76|24248.76|24338.7|24258.7|24328.76|24248.76|10
1733239540000|2024-12-03 15:25:40|24325.47|24245.47|24316.57|24236.57|24325.47|24245.47|24316.57|24236.57|10
1733239550000|2024-12-03 15:25:50|24315.84|24235.84|24315.97|24235.97|24317.7|24237.7|24315.84|24235.84|10
1733239560000|2024-12-03 15:26:00|24315.98|24235.98|24325.53|24245.53|24325.53|24245.53|24315.85|24235.85|10
1733239570000|2024-12-03 15:26:10|24326.86|24246.86|24319.76|24239.76|24327.25|24247.25|24319.76|24239.76|10
1733239580000|2024-12-03 15:26:20|24320.51|24240.51|24298.14|24218.14|24320.85|24240.85|24298.14|24218.14|10
1733239590000|2024-12-03 15:26:30|24295.38|24215.38|24275.88|24195.88|24295.38|24215.38|24275.88|24195.88|10
1733239600000|2024-12-03 15:26:40|24272.72|24192.72|24264.58|24184.58|24272.83|24192.83|24264.58|24184.58|10
1733239610000|2024-12-03 15:26:50|24263.91|24183.91|24250.51|24170.51|24263.91|24183.91|24250.51|24170.51|10
1733239620000|2024-12-03 15:27:00|24246.6|24166.6|24241.72|24161.72|24246.6|24166.6|24240.42|24160.42|10
1733239630000|2024-12-03 15:27:10|24242.24|24162.24|24238.19|24158.19|24243.23|24163.23|24238.19|24158.19|10
1733239640000|2024-12-03 15:27:20|24238.98|24158.98|24231.51|24151.51|24238.98|24158.98|24228.42|24148.42|10
1733239650000|2024-12-03 15:27:30|24231.28|24151.28|24227.55|24147.55|24234.61|24154.61|24227.05|24147.05|10
1733239660000|2024-12-03 15:27:40|24227.37|24147.37|24228.96|24148.96|24233.65|24153.65|24227.37|24147.37|10
1733239670000|2024-12-03 15:27:50|24228.38|24148.38|24228.37|24148.37|24229.23|24149.23|24226.85|24146.85|10
1733239680000|2024-12-03 15:28:00|24229.57|24149.57|24230.93|24150.93|24232.87|24152.87|24229.35|24149.35|10
1733239690000|2024-12-03 15:28:10|24229.31|24149.31|24233.43|24153.43|24233.7|24153.7|24229.31|24149.31|10
1733239700000|2024-12-03 15:28:20|24233.51|24153.51|24236.29|24156.29|24237.03|24157.03|24233.51|24153.51|10
1733239710000|2024-12-03 15:28:30|24235.36|24155.36|24227.18|24147.18|24235.36|24155.36|24227.18|24147.18|10
1733239720000|2024-12-03 15:28:40|24226.74|24146.74|24225.11|24145.11|24227.62|24147.62|24225.11|24145.11|10
1733239730000|2024-12-03 15:28:50|24225.47|24145.47|24226.36|24146.36|24228.92|24148.92|24225.44|24145.44|10
1733239740000|2024-12-03 15:29:00|24228.27|24148.27|24225.03|24145.03|24228.27|24148.27|24223.4|24143.4|10
1733239750000|2024-12-03 15:29:10|24226.59|24146.59|24228.32|24148.32|24228.56|24148.56|24225.97|24145.97|10
1733239760000|2024-12-03 15:29:20|24228.57|24148.57|24228.46|24148.46|24228.83|24148.83|24226.37|24146.37|10
1733239770000|2024-12-03 15:29:30|24228.67|24148.67|24223.53|24143.53|24228.67|24148.67|24223.53|24143.53|10
1733239780000|2024-12-03 15:29:40|24222.38|24142.38|24218.97|24138.97|24222.68|24142.68|24218.97|24138.97|10
1733239790000|2024-12-03 15:29:50|24218.29|24138.29|24221.19|24141.19|24221.19|24141.19|24216.72|24136.72|10
1733239800000|2024-12-03 15:30:00|24221.31|24141.31|24222.66|24142.66|24222.66|24142.66|24220.24|24140.24|10
1733239810000|2024-12-03 15:30:10|24222.89|24142.89|24240.5|24160.5|24240.5|24160.5|24222.89|24142.89|10
1733239820000|2024-12-03 15:30:20|24246.02|24166.02|24252.25|24172.25|24252.25|24172.25|24246.02|24166.02|10
1733239830000|2024-12-03 15:30:30|24253.68|24173.68|24258.92|24178.92|24258.92|24178.92|24253.68|24173.68|10
1733239840000|2024-12-03 15:30:40|24259.64|24179.64|24271.67|24191.67|24271.67|24191.67|24259.64|24179.64|10
1733239850000|2024-12-03 15:30:50|24275.39|24195.39|24291.55|24211.55|24291.55|24211.55|24275.39|24195.39|10
1733239860000|2024-12-03 15:31:00|24293.34|24213.34|24311.9|24231.9|24311.9|24231.9|24293.34|24213.34|10
1733239870000|2024-12-03 15:31:10|24318.76|24238.76|24333.84|24253.84|24333.84|24253.84|24318.76|24238.76|10
1733239880000|2024-12-03 15:31:20|24333.09|24253.09|24328.76|24248.76|24335.22|24255.22|24328.56|24248.56|10
1733239890000|2024-12-03 15:31:30|24329.25|24249.25|24312.67|24232.67|24329.25|24249.25|24312.67|24232.67|10
1733239900000|2024-12-03 15:31:40|24309.18|24229.18|24295.72|24215.72|24309.18|24229.18|24295.51|24215.51|10
1733239910000|2024-12-03 15:31:50|24296.42|24216.42|24305.32|24225.32|24305.32|24225.32|24296.42|24216.42|10
1733239920000|2024-12-03 15:32:00|24310.03|24230.03|24334.52|24254.52|24334.52|24254.52|24310.03|24230.03|10
1733239930000|2024-12-03 15:32:10|24337.62|24257.62|24352.35|24272.35|24352.67|24272.67|24337.62|24257.62|10
1733239940000|2024-12-03 15:32:20|24352.04|24272.04|24359.76|24279.76|24361.47|24281.47|24352.04|24272.04|10
1733239950000|2024-12-03 15:32:30|24359.91|24279.91|24340.97|24260.97|24359.91|24279.91|24340.97|24260.97|10
1733239960000|2024-12-03 15:32:40|24340.32|24260.32|24346.2|24266.2|24346.2|24266.2|24340.32|24260.32|10
1733239970000|2024-12-03 15:32:50|24346.66|24266.66|24343.85|24263.85|24349.88|24269.88|24343.85|24263.85|10
1733239980000|2024-12-03 15:33:00|24343.65|24263.65|24341.93|24261.93|24344.5|24264.5|24341.65|24261.65|10
1733239990000|2024-12-03 15:33:10|24340.23|24260.23|24313.67|24233.67|24340.23|24260.23|24313.67|24233.67|10
1733240000000|2024-12-03 15:33:20|24310.46|24230.46|24304.33|24224.33|24310.46|24230.46|24302.41|24222.41|10
1733240010000|2024-12-03 15:33:30|24302.88|24222.88|24295.17|24215.17|24302.88|24222.88|24295.17|24215.17|10
1733240020000|2024-12-03 15:33:40|24292.74|24212.74|24291.32|24211.32|24292.74|24212.74|24288.81|24208.81|10
1733240030000|2024-12-03 15:33:50|24293.74|24213.74|24302.79|24222.79|24304.65|24224.65|24293.74|24213.74|10
1733240040000|2024-12-03 15:34:00|24305.55|24225.55|24314.75|24234.75|24315.94|24235.94|24305.55|24225.55|10
1733240050000|2024-12-03 15:34:10|24314.87|24234.87|24319.7|24239.7|24319.7|24239.7|24314.87|24234.87|10
1733240060000|2024-12-03 15:34:20|24320.29|24240.29|24322.65|24242.65|24322.65|24242.65|24317.8|24237.8|10
1733240070000|2024-12-03 15:34:30|24323.42|24243.42|24316.4|24236.4|24323.42|24243.42|24316.4|24236.4|10
1733240080000|2024-12-03 15:34:40|24315.05|24235.05|24298.54|24218.54|24315.05|24235.05|24298.54|24218.54|10
1733240090000|2024-12-03 15:34:50|24297.44|24217.44|24287.96|24207.96|24297.44|24217.44|24287.96|24207.96|10
1733240100000|2024-12-03 15:35:00|24286.74|24206.74|24289.3|24209.3|24290.1|24210.1|24283.74|24203.74|10
1733240110000|2024-12-03 15:35:10|24290.42|24210.42|24296.59|24216.59|24298.88|24218.88|24290.42|24210.42|10
1733240120000|2024-12-03 15:35:20|24296.71|24216.71|24299.32|24219.32|24299.32|24219.32|24296.15|24216.15|10
1733240130000|2024-12-03 15:35:30|24298.87|24218.87|24298.44|24218.44|24299.29|24219.29|24295.43|24215.43|10
1733240140000|2024-12-03 15:35:40|24298.92|24218.92|24296.05|24216.05|24298.92|24218.92|24296.01|24216.01|9
1733240150000|2024-12-03 15:35:50|24297.23|24217.23|24299.73|24219.73|24299.73|24219.73|24296.62|24216.62|10
1733240160000|2024-12-03 15:36:00|24300.37|24220.37|24316.26|24236.26|24316.26|24236.26|24300.37|24220.37|10
1733240170000|2024-12-03 15:36:10|24316.31|24236.31|24315.38|24235.38|24317.71|24237.71|24315.38|24235.38|10
1733240180000|2024-12-03 15:36:20|24315.71|24235.71|24315.85|24235.85|24316.97|24236.97|24315.6|24235.6|10
1733240190000|2024-12-03 15:36:30|24315.49|24235.49|24313.63|24233.63|24315.71|24235.71|24312.72|24232.72|10
1733240200000|2024-12-03 15:36:40|24314|24234|24309.59|24229.59|24314.63|24234.63|24309.59|24229.59|10
1733240210000|2024-12-03 15:36:50|24309.73|24229.73|24304.91|24224.91|24309.73|24229.73|24303.8|24223.8|10
1733240220000|2024-12-03 15:37:00|24304.31|24224.31|24301.87|24221.87|24305.48|24225.48|24301.16|24221.16|10
1733240230000|2024-12-03 15:37:10|24302.25|24222.25|24298.72|24218.72|24303.54|24223.54|24297.21|24217.21|10
1733240240000|2024-12-03 15:37:20|24298.31|24218.31|24301.37|24221.37|24301.37|24221.37|24297.82|24217.82|10
1733240250000|2024-12-03 15:37:30|24301.53|24221.53|24296.89|24216.89|24303.21|24223.21|24296.89|24216.89|10
1733240260000|2024-12-03 15:37:40|24296.54|24216.54|24282.09|24202.09|24296.54|24216.54|24282.09|24202.09|10
1733240270000|2024-12-03 15:37:50|24281.03|24201.03|24264.85|24184.85|24281.03|24201.03|24264.85|24184.85|10
1733240280000|2024-12-03 15:38:00|24263.99|24183.99|24262.69|24182.69|24266.82|24186.82|24262.69|24182.69|10
1733240290000|2024-12-03 15:38:10|24260.83|24180.83|24257.58|24177.58|24260.83|24180.83|24255.84|24175.84|10
1733240300000|2024-12-03 15:38:20|24257.15|24177.15|24257.55|24177.55|24258.06|24178.06|24255.34|24175.34|10
1733240310000|2024-12-03 15:38:30|24256.91|24176.91|24263.46|24183.46|24263.46|24183.46|24256.55|24176.55|10
1733240320000|2024-12-03 15:38:40|24265.37|24185.37|24267.17|24187.17|24271.62|24191.62|24264.38|24184.38|10
1733240330000|2024-12-03 15:38:50|24267.36|24187.36|24270.4|24190.4|24270.43|24190.43|24266.53|24186.53|10
1733240340000|2024-12-03 15:39:00|24270.91|24190.91|24276.93|24196.93|24276.93|24196.93|24270.59|24190.59|10
1733240350000|2024-12-03 15:39:10|24278.36|24198.36|24280.17|24200.17|24282.03|24202.03|24278.36|24198.36|10
1733240360000|2024-12-03 15:39:20|24280.28|24200.28|24282.43|24202.43|24282.66|24202.66|24280.28|24200.28|10
1733240370000|2024-12-03 15:39:30|24282.44|24202.44|24290.01|24210.01|24290.07|24210.07|24282.44|24202.44|10
1733240380000|2024-12-03 15:39:40|24302.34|24222.34|24315.49|24235.49|24315.49|24235.49|24302.34|24222.34|10
1733240390000|2024-12-03 15:39:50|24316.96|24236.96|24328.22|24248.22|24328.22|24248.22|24316.96|24236.96|10
1733240400000|2024-12-03 15:40:00|24328.68|24248.68|24333.34|24253.34|24338.77|24258.77|24328.68|24248.68|10
1733240410000|2024-12-03 15:40:10|24333.32|24253.32|24345.12|24265.12|24345.12|24265.12|24333.32|24253.32|10
1733240420000|2024-12-03 15:40:20|24345.19|24265.19|24350.54|24270.54|24350.94|24270.94|24344.65|24264.65|10
1733240430000|2024-12-03 15:40:30|24350.84|24270.84|24358.5|24278.5|24359.88|24279.88|24350.84|24270.84|10
1733240440000|2024-12-03 15:40:40|24359.32|24279.32|24368.86|24288.86|24368.86|24288.86|24359.32|24279.32|10
1733240450000|2024-12-03 15:40:50|24368.37|24288.37|24373.51|24293.51|24373.91|24293.91|24368.37|24288.37|9
1733240460000|2024-12-03 15:41:00|24373.26|24293.26|24372.8|24292.8|24375.23|24295.23|24372.8|24292.8|10
1733240470000|2024-12-03 15:41:10|24372.07|24292.07|24369.61|24289.61|24373.05|24293.05|24368.46|24288.46|10
1733240480000|2024-12-03 15:41:20|24368.28|24288.28|24368.06|24288.06|24369.2|24289.2|24367.33|24287.33|10
1733240490000|2024-12-03 15:41:30|24368.19|24288.19|24358.76|24278.76|24368.19|24288.19|24358.36|24278.36|10
1733240500000|2024-12-03 15:41:40|24357.25|24277.25|24361.61|24281.61|24361.61|24281.61|24354.26|24274.26|10
1733240510000|2024-12-03 15:41:50|24362.07|24282.07|24365.34|24285.34|24368.16|24288.16|24362.07|24282.07|10
1733240520000|2024-12-03 15:42:00|24363.64|24283.64|24356.85|24276.85|24363.64|24283.64|24356.85|24276.85|10
1733240530000|2024-12-03 15:42:10|24356.59|24276.59|24348.41|24268.41|24357.62|24277.62|24348.41|24268.41|10
1733240540000|2024-12-03 15:42:20|24348.03|24268.03|24332.1|24252.1|24348.03|24268.03|24332.1|24252.1|10
1733240550000|2024-12-03 15:42:30|24330.02|24250.02|24328.87|24248.87|24332.98|24252.98|24328.87|24248.87|10
1733240560000|2024-12-03 15:42:40|24327.63|24247.63|24327.36|24247.36|24328.2|24248.2|24325.83|24245.83|10
1733240570000|2024-12-03 15:42:50|24326.79|24246.79|24318.52|24238.52|24326.79|24246.79|24318.52|24238.52|10
1733240580000|2024-12-03 15:43:00|24311.91|24231.91|24304.99|24224.99|24311.91|24231.91|24304.99|24224.99|10
1733240590000|2024-12-03 15:43:10|24304.01|24224.01|24297.07|24217.07|24304.75|24224.75|24297.07|24217.07|10
1733240600000|2024-12-03 15:43:20|24296.36|24216.36|24291.52|24211.52|24296.36|24216.36|24291.52|24211.52|10
1733240610000|2024-12-03 15:43:30|24288.72|24208.72|24285.22|24205.22|24288.72|24208.72|24285.22|24205.22|10
1733240620000|2024-12-03 15:43:40|24285.06|24205.06|24274.44|24194.44|24285.06|24205.06|24274.44|24194.44|10
1733240630000|2024-12-03 15:43:50|24273.33|24193.33|24266.93|24186.93|24273.33|24193.33|24266.93|24186.93|10
1733240640000|2024-12-03 15:44:00|24268.24|24188.24|24271.5|24191.5|24271.5|24191.5|24268.13|24188.13|10
1733240650000|2024-12-03 15:44:10|24271.58|24191.58|24277.94|24197.94|24277.98|24197.98|24271.58|24191.58|10
1733240660000|2024-12-03 15:44:20|24278.71|24198.71|24279.48|24199.48|24280.98|24200.98|24277.63|24197.63|10
1733240670000|2024-12-03 15:44:30|24280.78|24200.78|24285.3|24205.3|24286.9|24206.9|24280.78|24200.78|10
1733240680000|2024-12-03 15:44:40|24285.59|24205.59|24291.62|24211.62|24292|24212|24285.59|24205.59|10
1733240690000|2024-12-03 15:44:50|24291.2|24211.2|24294.11|24214.11|24294.11|24214.11|24290.84|24210.84|10
1733240700000|2024-12-03 15:45:00|24298.26|24218.26|24311.36|24231.36|24311.36|24231.36|24298.26|24218.26|10
1733240710000|2024-12-03 15:45:10|24310.6|24230.6|24301.9|24221.9|24310.6|24230.6|24301.9|24221.9|10
1733240720000|2024-12-03 15:45:20|24302.56|24222.56|24304.53|24224.53|24304.95|24224.95|24302.56|24222.56|10
1733240730000|2024-12-03 15:45:30|24304.19|24224.19|24302.15|24222.15|24304.19|24224.19|24301.69|24221.69|10
1733240740000|2024-12-03 15:45:40|24301.79|24221.79|24301.88|24221.88|24302.25|24222.25|24300.37|24220.37|10
1733240750000|2024-12-03 15:45:50|24301.95|24221.95|24304.15|24224.15|24304.18|24224.18|24301.95|24221.95|10
1733240760000|2024-12-03 15:46:00|24302.52|24222.52|24295.77|24215.77|24303.1|24223.1|24295.77|24215.77|10
1733240770000|2024-12-03 15:46:10|24293.63|24213.63|24283.57|24203.57|24293.63|24213.63|24282.46|24202.46|10
1733240780000|2024-12-03 15:46:20|24283.35|24203.35|24285.14|24205.14|24287.89|24207.89|24283.35|24203.35|10
1733240790000|2024-12-03 15:46:30|24285.79|24205.79|24291.55|24211.55|24291.55|24211.55|24285.79|24205.79|10
1733240800000|2024-12-03 15:46:40|24292.14|24212.14|24301.5|24221.5|24301.5|24221.5|24290.71|24210.71|10
1733240810000|2024-12-03 15:46:50|24301.77|24221.77|24307.45|24227.45|24307.45|24227.45|24301.18|24221.18|10
1733240820000|2024-12-03 15:47:00|24308.4|24228.4|24313.04|24233.04|24313.04|24233.04|24308.4|24228.4|10
1733240830000|2024-12-03 15:47:10|24313.86|24233.86|24311|24231|24313.86|24233.86|24309.59|24229.59|10
1733240840000|2024-12-03 15:47:20|24311.2|24231.2|24314.16|24234.16|24318.06|24238.06|24311.2|24231.2|10
1733240850000|2024-12-03 15:47:30|24314.37|24234.37|24305.18|24225.18|24314.37|24234.37|24305.18|24225.18|10
1733240860000|2024-12-03 15:47:40|24303.5|24223.5|24297.43|24217.43|24303.5|24223.5|24297.43|24217.43|10
1733240870000|2024-12-03 15:47:50|24296.85|24216.85|24292.26|24212.26|24296.85|24216.85|24292.26|24212.26|10
1733240880000|2024-12-03 15:48:00|24291.1|24211.1|24276.96|24196.96|24291.1|24211.1|24276.96|24196.96|10
1733240890000|2024-12-03 15:48:10|24275.32|24195.32|24266.48|24186.48|24275.32|24195.32|24266.48|24186.48|10
1733240900000|2024-12-03 15:48:20|24266.58|24186.58|24266.3|24186.3|24266.58|24186.58|24264.62|24184.62|10
1733240910000|2024-12-03 15:48:30|24266.03|24186.03|24272.26|24192.26|24272.26|24192.26|24264.53|24184.53|10
1733240920000|2024-12-03 15:48:40|24273.47|24193.47|24274.53|24194.53|24277.04|24197.04|24273.47|24193.47|10
1733240930000|2024-12-03 15:48:50|24274.29|24194.29|24275.47|24195.47|24275.55|24195.55|24273.43|24193.43|10
1733240940000|2024-12-03 15:49:00|24275.68|24195.68|24295.23|24215.23|24295.23|24215.23|24275.68|24195.68|10
1733240950000|2024-12-03 15:49:10|24296.05|24216.05|24303.84|24223.84|24303.84|24223.84|24296.05|24216.05|10
1733240960000|2024-12-03 15:49:20|24305.13|24225.13|24318.47|24238.47|24318.47|24238.47|24305.13|24225.13|10
1733240970000|2024-12-03 15:49:30|24318.49|24238.49|24319.11|24239.11|24321.42|24241.42|24318.07|24238.07|10
1733240980000|2024-12-03 15:49:40|24319.08|24239.08|24309.23|24229.23|24319.08|24239.08|24309.23|24229.23|10
1733240990000|2024-12-03 15:49:50|24309.08|24229.08|24304.2|24224.2|24309.53|24229.53|24303.87|24223.87|10
1733241000000|2024-12-03 15:50:00|24303.55|24223.55|24299.23|24219.23|24303.55|24223.55|24298.86|24218.86|10
1733241010000|2024-12-03 15:50:10|24298.81|24218.81|24295.11|24215.11|24298.81|24218.81|24295.11|24215.11|10
1733241020000|2024-12-03 15:50:20|24296.03|24216.03|24299.1|24219.1|24300|24220|24294.99|24214.99|9
1733241030000|2024-12-03 15:50:30|24298.79|24218.79|24301.84|24221.84|24302.77|24222.77|24297.82|24217.82|10
1733241040000|2024-12-03 15:50:40|24301.74|24221.74|24298.6|24218.6|24301.74|24221.74|24298.6|24218.6|10
1733241050000|2024-12-03 15:50:50|24297.4|24217.4|24293.25|24213.25|24297.4|24217.4|24293.25|24213.25|10
1733241060000|2024-12-03 15:51:00|24292.34|24212.34|24293.71|24213.71|24293.81|24213.81|24291.48|24211.48|10
1733241070000|2024-12-03 15:51:10|24293.64|24213.64|24291.26|24211.26|24293.64|24213.64|24291.26|24211.26|10
1733241080000|2024-12-03 15:51:20|24291.6|24211.6|24281.47|24201.47|24291.6|24211.6|24281.47|24201.47|9
1733241090000|2024-12-03 15:51:30|24281.64|24201.64|24288.03|24208.03|24288.54|24208.54|24281.64|24201.64|10
1733241100000|2024-12-03 15:51:40|24286.69|24206.69|24295.4|24215.4|24295.4|24215.4|24286.55|24206.55|10
1733241110000|2024-12-03 15:51:50|24297.75|24217.75|24298.94|24218.94|24299.67|24219.67|24297.75|24217.75|9
1733241120000|2024-12-03 15:52:00|24298.3|24218.3|24293.05|24213.05|24298.3|24218.3|24292.52|24212.52|10
1733241130000|2024-12-03 15:52:10|24291.1|24211.1|24275.84|24195.84|24291.1|24211.1|24275.84|24195.84|10
1733241140000|2024-12-03 15:52:20|24274.51|24194.51|24261.06|24181.06|24274.51|24194.51|24261.06|24181.06|10
1733241150000|2024-12-03 15:52:30|24260.8|24180.8|24258.87|24178.87|24260.8|24180.8|24258.65|24178.65|9
1733241160000|2024-12-03 15:52:40|24259.52|24179.52|24257.57|24177.57|24259.52|24179.52|24257.57|24177.57|10
1733241170000|2024-12-03 15:52:50|24257.37|24177.37|24261.67|24181.67|24263.51|24183.51|24257.37|24177.37|10
1733241180000|2024-12-03 15:53:00|24260.65|24180.65|24253.18|24173.18|24260.65|24180.65|24253.18|24173.18|10
1733241190000|2024-12-03 15:53:10|24251.88|24171.88|24251.01|24171.01|24252.59|24172.59|24250.53|24170.53|10
1733241200000|2024-12-03 15:53:20|24250.32|24170.32|24241.22|24161.22|24250.32|24170.32|24241.22|24161.22|10
1733241210000|2024-12-03 15:53:30|24240.46|24160.46|24227.3|24147.3|24240.46|24160.46|24227.3|24147.3|10
1733241220000|2024-12-03 15:53:40|24226.43|24146.43|24225.28|24145.28|24226.43|24146.43|24223.99|24143.99|10
1733241230000|2024-12-03 15:53:50|24225.87|24145.87|24226.5|24146.5|24227.14|24147.14|24225.84|24145.84|10
1733241240000|2024-12-03 15:54:00|24227.07|24147.07|24230.16|24150.16|24230.4|24150.4|24227.07|24147.07|10
1733241250000|2024-12-03 15:54:10|24228.25|24148.25|24222.04|24142.04|24228.25|24148.25|24219.88|24139.88|10
1733241260000|2024-12-03 15:54:20|24224.59|24144.59|24235.05|24155.05|24235.05|24155.05|24224.59|24144.59|10
1733241270000|2024-12-03 15:54:30|24235.28|24155.28|24239.83|24159.83|24240.64|24160.64|24234.09|24154.09|10
1733241280000|2024-12-03 15:54:40|24240.87|24160.87|24241.97|24161.97|24241.97|24161.97|24240.33|24160.33|10
1733241290000|2024-12-03 15:54:50|24243|24163|24244.22|24164.22|24244.66|24164.66|24243|24163|10
1733241300000|2024-12-03 15:55:00|24244.26|24164.26|24248.97|24168.97|24249.58|24169.58|24244.25|24164.25|9
1733241310000|2024-12-03 15:55:10|24248.96|24168.96|24253.05|24173.05|24253.05|24173.05|24248.96|24168.96|10
1733241320000|2024-12-03 15:55:20|24252.22|24172.22|24255.14|24175.14|24255.22|24175.22|24250.36|24170.36|10
1733241330000|2024-12-03 15:55:30|24255.21|24175.21|24252.45|24172.45|24255.95|24175.95|24249.61|24169.61|10
1733241340000|2024-12-03 15:55:40|24252.78|24172.78|24252.19|24172.19|24254.63|24174.63|24252.19|24172.19|10
1733241350000|2024-12-03 15:55:50|24252.7|24172.7|24249.66|24169.66|24252.7|24172.7|24249.66|24169.66|10
1733241360000|2024-12-03 15:56:00|24248.93|24168.93|24247.2|24167.2|24248.93|24168.93|24242.78|24162.78|10
1733241370000|2024-12-03 15:56:10|24247.65|24167.65|24222.16|24142.16|24247.65|24167.65|24222.16|24142.16|10
1733241380000|2024-12-03 15:56:20|24218.66|24138.66|24225.42|24145.42|24225.42|24145.42|24211.23|24131.23|10
1733241390000|2024-12-03 15:56:30|24225.8|24145.8|24231.28|24151.28|24232.75|24152.75|24225.8|24145.8|10
1733241400000|2024-12-03 15:56:40|24232.48|24152.48|24233.8|24153.8|24234.39|24154.39|24230.73|24150.73|10
1733241410000|2024-12-03 15:56:50|24234.08|24154.08|24251.65|24171.65|24251.65|24171.65|24233.76|24153.76|10
1733241420000|2024-12-03 15:57:00|24252.89|24172.89|24252.26|24172.26|24253.46|24173.46|24252.26|24172.26|10
1733241430000|2024-12-03 15:57:10|24251.83|24171.83|24239.93|24159.93|24251.83|24171.83|24239.93|24159.93|10
1733241440000|2024-12-03 15:57:20|24238.62|24158.62|24223.61|24143.61|24238.62|24158.62|24222.56|24142.56|10
1733241450000|2024-12-03 15:57:30|24222.28|24142.28|24223.76|24143.76|24225.03|24145.03|24220.9|24140.9|10
1733241460000|2024-12-03 15:57:40|24226.18|24146.18|24244.79|24164.79|24244.79|24164.79|24226.18|24146.18|10
1733241470000|2024-12-03 15:57:50|24245.55|24165.55|24245.92|24165.92|24247.09|24167.09|24245.17|24165.17|10
1733241480000|2024-12-03 15:58:00|24245.89|24165.89|24245.26|24165.26|24247.3|24167.3|24244.77|24164.77|10
1733241490000|2024-12-03 15:58:10|24244.55|24164.55|24243.77|24163.77|24244.55|24164.55|24239.66|24159.66|10
1733241500000|2024-12-03 15:58:20|24242.83|24162.83|24245.12|24165.12|24245.12|24165.12|24241.82|24161.82|10
1733241510000|2024-12-03 15:58:30|24242.65|24162.65|24236.55|24156.55|24242.65|24162.65|24235.8|24155.8|10
1733241520000|2024-12-03 15:58:40|24235.77|24155.77|24240.62|24160.62|24240.62|24160.62|24234.24|24154.24|10
1733241530000|2024-12-03 15:58:50|24244.45|24164.45|24264.06|24184.06|24264.06|24184.06|24244.45|24164.45|10
1733241540000|2024-12-03 15:59:00|24264.56|24184.56|24274.17|24194.17|24274.17|24194.17|24264.56|24184.56|10
1733241550000|2024-12-03 15:59:10|24277.44|24197.44|24274.57|24194.57|24278.63|24198.63|24274.02|24194.02|10
1733241560000|2024-12-03 15:59:20|24274.75|24194.75|24278.87|24198.87|24278.87|24198.87|24274.48|24194.48|10
1733241570000|2024-12-03 15:59:30|24279.23|24199.23|24281.52|24201.52|24281.52|24201.52|24278.3|24198.3|10
1733241580000|2024-12-03 15:59:40|24280.76|24200.76|24288.06|24208.06|24288.06|24208.06|24280.76|24200.76|10
1733241590000|2024-12-03 15:59:50|24287.36|24207.36|24292.57|24212.57|24292.68|24212.68|24287.36|24207.36|10
1733241600000|2024-12-03 16:00:00|24292.86|24212.86|24291.42|24211.42|24292.86|24212.86|24291.42|24211.42|10
1733241610000|2024-12-03 16:00:10|24289.1|24209.1|24289.95|24209.95|24289.95|24209.95|24287.24|24207.24|10
1733241620000|2024-12-03 16:00:20|24289.48|24209.48|24281.75|24201.75|24289.48|24209.48|24281.62|24201.62|10
1733241630000|2024-12-03 16:00:30|24280.75|24200.75|24286.15|24206.15|24286.15|24206.15|24280.75|24200.75|10
1733241640000|2024-12-03 16:00:40|24287.15|24207.15|24294.49|24214.49|24294.49|24214.49|24287.15|24207.15|10
1733241650000|2024-12-03 16:00:50|24295.38|24215.38|24302.39|24222.39|24302.39|24222.39|24295.38|24215.38|10
1733241660000|2024-12-03 16:01:00|24302.56|24222.56|24307.66|24227.66|24308.27|24228.27|24301.37|24221.37|10
1733241670000|2024-12-03 16:01:10|24308.01|24228.01|24329.91|24249.91|24329.91|24249.91|24306.98|24226.98|10
1733241680000|2024-12-03 16:01:20|24331.49|24251.49|24342.65|24262.65|24342.65|24262.65|24331.49|24251.49|10
1733241690000|2024-12-03 16:01:30|24342.52|24262.52|24348.12|24268.12|24348.12|24268.12|24341.92|24261.92|10
1733241700000|2024-12-03 16:01:40|24349.82|24269.82|24355.16|24275.16|24355.39|24275.39|24349.82|24269.82|10
1733241710000|2024-12-03 16:01:50|24355.66|24275.66|24358.99|24278.99|24358.99|24278.99|24355.66|24275.66|10
1733241720000|2024-12-03 16:02:00|24358.94|24278.94|24365.93|24285.93|24365.93|24285.93|24358.94|24278.94|10
1733241730000|2024-12-03 16:02:10|24366.29|24286.29|24372.81|24292.81|24372.81|24292.81|24366.29|24286.29|10
1733241740000|2024-12-03 16:02:20|24373.17|24293.17|24370.58|24290.58|24375.17|24295.17|24369.38|24289.38|10
1733241750000|2024-12-03 16:02:30|24371.47|24291.47|24371.67|24291.67|24372.57|24292.57|24369.48|24289.48|10
1733241760000|2024-12-03 16:02:40|24373.56|24293.56|24373.95|24293.95|24375.69|24295.69|24372.33|24292.33|10
1733241770000|2024-12-03 16:02:50|24373.32|24293.32|24378.14|24298.14|24378.14|24298.14|24373.2|24293.2|10
1733241780000|2024-12-03 16:03:00|24379.35|24299.35|24375.85|24295.85|24379.91|24299.91|24375.85|24295.85|10
1733241790000|2024-12-03 16:03:10|24375.19|24295.19|24374.17|24294.17|24375.19|24295.19|24372.71|24292.71|10
1733241800000|2024-12-03 16:03:20|24374.45|24294.45|24380.9|24300.9|24380.9|24300.9|24373.92|24293.92|10
1733241810000|2024-12-03 16:03:30|24379.64|24299.64|24384.09|24304.09|24385.32|24305.32|24379.64|24299.64|9
1733241820000|2024-12-03 16:03:40|24383.65|24303.65|24379.09|24299.09|24383.65|24303.65|24378.62|24298.62|10
1733241830000|2024-12-03 16:03:50|24378.31|24298.31|24367.27|24287.27|24378.31|24298.31|24366.61|24286.61|10
1733241840000|2024-12-03 16:04:00|24366.4|24286.4|24368.39|24288.39|24368.39|24288.39|24363.39|24283.39|10
1733241850000|2024-12-03 16:04:10|24370.2|24290.2|24382.84|24302.84|24382.84|24302.84|24370.2|24290.2|10
1733241860000|2024-12-03 16:04:20|24382.95|24302.95|24389.16|24309.16|24389.32|24309.32|24382.95|24302.95|10
1733241870000|2024-12-03 16:04:30|24389.81|24309.81|24391.31|24311.31|24391.34|24311.34|24389.59|24309.59|10
1733241880000|2024-12-03 16:04:40|24390.58|24310.58|24386.93|24306.93|24391.56|24311.56|24386.93|24306.93|10
1733241890000|2024-12-03 16:04:50|24384.36|24304.36|24385.2|24305.2|24386.44|24306.44|24384.28|24304.28|10
1733241900000|2024-12-03 16:05:00|24384.25|24304.25|24390.91|24310.91|24391.74|24311.74|24383.48|24303.48|10
1733241910000|2024-12-03 16:05:10|24391.31|24311.31|24402.48|24322.48|24404.51|24324.51|24391.31|24311.31|10
1733241920000|2024-12-03 16:05:20|24403.88|24323.88|24407.31|24327.31|24407.31|24327.31|24403.88|24323.88|10
1733241930000|2024-12-03 16:05:30|24408.35|24328.35|24420.51|24340.51|24420.51|24340.51|24408.35|24328.35|9
1733241940000|2024-12-03 16:05:40|24420.52|24340.52|24422.74|24342.74|24423.68|24343.68|24420.52|24340.52|10
1733241950000|2024-12-03 16:05:50|24423.19|24343.19|24428.32|24348.32|24428.32|24348.32|24423.19|24343.19|10
1733241960000|2024-12-03 16:06:00|24428.96|24348.96|24439.99|24359.99|24440.48|24360.48|24428.96|24348.96|10
1733241970000|2024-12-03 16:06:10|24443|24363|24447.46|24367.46|24449.53|24369.53|24443|24363|10
1733241980000|2024-12-03 16:06:20|24448.64|24368.64|24450.59|24370.59|24451.54|24371.54|24448.64|24368.64|10
1733241990000|2024-12-03 16:06:30|24451.97|24371.97|24450.95|24370.95|24453.54|24373.54|24450.74|24370.74|10
1733242000000|2024-12-03 16:06:40|24451.77|24371.77|24453.01|24373.01|24453.01|24373.01|24450.8|24370.8|10
1733242010000|2024-12-03 16:06:50|24453.12|24373.12|24460.45|24380.45|24460.45|24380.45|24453.07|24373.07|10
1733242020000|2024-12-03 16:07:00|24460.46|24380.46|24454.38|24374.38|24460.84|24380.84|24454.09|24374.09|10
1733242030000|2024-12-03 16:07:10|24453.85|24373.85|24458|24378|24458.08|24378.08|24453.85|24373.85|10
1733242040000|2024-12-03 16:07:20|24459.13|24379.13|24462.89|24382.89|24463.64|24383.64|24458.97|24378.97|10
1733242050000|2024-12-03 16:07:30|24462.8|24382.8|24468.55|24388.55|24468.55|24388.55|24462.75|24382.75|10
1733242060000|2024-12-03 16:07:40|24468.86|24388.86|24472.21|24392.21|24473.02|24393.02|24468.86|24388.86|10
1733242070000|2024-12-03 16:07:50|24471.93|24391.93|24472.08|24392.08|24472.08|24392.08|24468.97|24388.97|10
1733242080000|2024-12-03 16:08:00|24471.82|24391.82|24475.64|24395.64|24475.64|24395.64|24471.82|24391.82|10
1733242090000|2024-12-03 16:08:10|24475.08|24395.08|24470.25|24390.25|24475.54|24395.54|24470.25|24390.25|10
1733242100000|2024-12-03 16:08:20|24467.41|24387.41|24466.59|24386.59|24467.41|24387.41|24464.1|24384.1|10
1733242110000|2024-12-03 16:08:30|24467.09|24387.09|24463.28|24383.28|24467.78|24387.78|24462.95|24382.95|10
1733242120000|2024-12-03 16:08:40|24462.83|24382.83|24461.19|24381.19|24463.46|24383.46|24461.19|24381.19|10
1733242130000|2024-12-03 16:08:50|24460.54|24380.54|24467.31|24387.31|24467.31|24387.31|24460.54|24380.54|10
1733242140000|2024-12-03 16:09:00|24467.48|24387.48|24477.33|24397.33|24477.33|24397.33|24467.48|24387.48|10
1733242150000|2024-12-03 16:09:10|24479.81|24399.81|24482.58|24402.58|24482.58|24402.58|24476.41|24396.41|10
1733242160000|2024-12-03 16:09:20|24481.99|24401.99|24484.61|24404.61|24484.61|24404.61|24478.61|24398.61|10
1733242170000|2024-12-03 16:09:30|24484.18|24404.18|24483.69|24403.69|24485.93|24405.93|24482.8|24402.8|10
1733242180000|2024-12-03 16:09:40|24484.03|24404.03|24482.4|24402.4|24484.36|24404.36|24478.81|24398.81|10
1733242190000|2024-12-03 16:09:50|24483.38|24403.38|24484.95|24404.95|24485.23|24405.23|24482.8|24402.8|10
1733242200000|2024-12-03 16:10:00|24484.76|24404.76|24498.79|24418.79|24498.79|24418.79|24484.76|24404.76|10
1733242210000|2024-12-03 16:10:10|24503.94|24423.94|24515.85|24435.85|24517.44|24437.44|24503.94|24423.94|10
1733242220000|2024-12-03 16:10:20|24512.77|24432.77|24508.29|24428.29|24512.77|24432.77|24507.17|24427.17|10
1733242230000|2024-12-03 16:10:30|24512.89|24432.89|24511.99|24431.99|24512.89|24432.89|24510.42|24430.42|10
1733242240000|2024-12-03 16:10:40|24513.62|24433.62|24512.09|24432.09|24513.62|24433.62|24507.24|24427.24|10
1733242250000|2024-12-03 16:10:50|24512.7|24432.7|24518.13|24438.13|24519.12|24439.12|24512.7|24432.7|10
1733242260000|2024-12-03 16:11:00|24518.67|24438.67|24518.39|24438.39|24518.71|24438.71|24516.17|24436.17|10
1733242270000|2024-12-03 16:11:10|24518.13|24438.13|24512.71|24432.71|24518.13|24438.13|24512.71|24432.71|10
1733242280000|2024-12-03 16:11:20|24513.49|24433.49|24509.73|24429.73|24513.49|24433.49|24509.73|24429.73|10
1733242290000|2024-12-03 16:11:30|24509.07|24429.07|24510.67|24430.67|24512.11|24432.11|24508.32|24428.32|10
1733242300000|2024-12-03 16:11:40|24510.28|24430.28|24508.49|24428.49|24510.28|24430.28|24506.64|24426.64|10
1733242310000|2024-12-03 16:11:50|24507.62|24427.62|24507.16|24427.16|24511.31|24431.31|24507|24427|10
1733242320000|2024-12-03 16:12:00|24505.74|24425.74|24499.29|24419.29|24505.74|24425.74|24499.29|24419.29|10
1733242330000|2024-12-03 16:12:10|24500.05|24420.05|24498.32|24418.32|24500.64|24420.64|24497|24417|10
1733242340000|2024-12-03 16:12:20|24499.27|24419.27|24491.46|24411.46|24499.27|24419.27|24491.45|24411.45|10
1733242350000|2024-12-03 16:12:30|24491.35|24411.35|24484.4|24404.4|24494.23|24414.23|24484.4|24404.4|10
1733242360000|2024-12-03 16:12:40|24485.64|24405.64|24482.25|24402.25|24485.81|24405.81|24482|24402|10
1733242370000|2024-12-03 16:12:50|24482.05|24402.05|24483.77|24403.77|24485.13|24405.13|24482.05|24402.05|10
1733242380000|2024-12-03 16:13:00|24483.63|24403.63|24486.87|24406.87|24487.75|24407.75|24481.72|24401.72|9
1733242390000|2024-12-03 16:13:10|24486.91|24406.91|24480.91|24400.91|24486.91|24406.91|24480.91|24400.91|10
1733242400000|2024-12-03 16:13:20|24472.04|24392.04|24468.67|24388.67|24472.04|24392.04|24468.67|24388.67|10
1733242410000|2024-12-03 16:13:30|24467.27|24387.27|24468.36|24388.36|24468.36|24388.36|24466.19|24386.19|10
1733242420000|2024-12-03 16:13:40|24469.31|24389.31|24460.96|24380.96|24469.31|24389.31|24460.96|24380.96|10
1733242430000|2024-12-03 16:13:50|24460.17|24380.17|24446.41|24366.41|24460.17|24380.17|24446.41|24366.41|10
1733242440000|2024-12-03 16:14:00|24446.2|24366.2|24443.66|24363.66|24448.07|24368.07|24443.46|24363.46|10
1733242450000|2024-12-03 16:14:10|24444.09|24364.09|24439.89|24359.89|24445.75|24365.75|24439.6|24359.6|10
1733242460000|2024-12-03 16:14:20|24440.16|24360.16|24437.28|24357.28|24441.97|24361.97|24436.68|24356.68|10
1733242470000|2024-12-03 16:14:30|24436.92|24356.92|24440.64|24360.64|24440.68|24360.68|24436.92|24356.92|10
1733242480000|2024-12-03 16:14:40|24440.19|24360.19|24438.43|24358.43|24440.19|24360.19|24435.57|24355.57|10
1733242490000|2024-12-03 16:14:50|24439.5|24359.5|24439.79|24359.79|24439.79|24359.79|24435.75|24355.75|10
1733242500000|2024-12-03 16:15:00|24439.97|24359.97|24453.31|24373.31|24453.31|24373.31|24439.97|24359.97|10
1733242510000|2024-12-03 16:15:10|24455.31|24375.31|24461.27|24381.27|24461.27|24381.27|24455.31|24375.31|10
1733242520000|2024-12-03 16:15:20|24460.68|24380.68|24465.34|24385.34|24465.92|24385.92|24460.68|24380.68|10
1733242530000|2024-12-03 16:15:30|24465.04|24385.04|24461.18|24381.18|24466.96|24386.96|24461.18|24381.18|10
1733242540000|2024-12-03 16:15:40|24459.93|24379.93|24446.4|24366.4|24459.93|24379.93|24446.4|24366.4|10
1733242550000|2024-12-03 16:15:50|24445.65|24365.65|24436.58|24356.58|24445.65|24365.65|24436.58|24356.58|10
1733242560000|2024-12-03 16:16:00|24434.95|24354.95|24432.75|24352.75|24434.95|24354.95|24431.52|24351.52|10
1733242570000|2024-12-03 16:16:10|24432.83|24352.83|24432.86|24352.86|24435.74|24355.74|24432.53|24352.53|10
1733242580000|2024-12-03 16:16:20|24433.35|24353.35|24430.08|24350.08|24434.17|24354.17|24430.08|24350.08|10
1733242590000|2024-12-03 16:16:30|24429.13|24349.13|24423.63|24343.63|24429.13|24349.13|24423.63|24343.63|10
1733242600000|2024-12-03 16:16:40|24422.15|24342.15|24417.01|24337.01|24422.15|24342.15|24417.01|24337.01|10
1733242610000|2024-12-03 16:16:50|24416.63|24336.63|24411.77|24331.77|24416.63|24336.63|24411.77|24331.77|10
1733242620000|2024-12-03 16:17:00|24409.67|24329.67|24401.58|24321.58|24409.67|24329.67|24401.58|24321.58|10
1733242630000|2024-12-03 16:17:10|24402.35|24322.35|24391.9|24311.9|24402.35|24322.35|24391.57|24311.57|10
1733242640000|2024-12-03 16:17:20|24392.58|24312.58|24388.12|24308.12|24394.15|24314.15|24388.12|24308.12|10
1733242650000|2024-12-03 16:17:30|24388.29|24308.29|24389.4|24309.4|24390.57|24310.57|24388.29|24308.29|10
1733242660000|2024-12-03 16:17:40|24388.75|24308.75|24386.09|24306.09|24388.75|24308.75|24386.09|24306.09|10
1733242670000|2024-12-03 16:17:50|24386.17|24306.17|24379.83|24299.83|24386.17|24306.17|24379.78|24299.78|10
1733242680000|2024-12-03 16:18:00|24380.19|24300.19|24375.02|24295.02|24380.42|24300.42|24374.15|24294.15|10
1733242690000|2024-12-03 16:18:10|24374.96|24294.96|24368.59|24288.59|24374.96|24294.96|24368.59|24288.59|10
1733242700000|2024-12-03 16:18:20|24367.68|24287.68|24362.47|24282.47|24367.68|24287.68|24362.47|24282.47|10
1733242710000|2024-12-03 16:18:30|24362.51|24282.51|24363.73|24283.73|24365.9|24285.9|24362.51|24282.51|10
1733242720000|2024-12-03 16:18:40|24362.88|24282.88|24360.83|24280.83|24364.93|24284.93|24360.29|24280.29|9
1733242730000|2024-12-03 16:18:50|24361.97|24281.97|24363.09|24283.09|24364.29|24284.29|24361.97|24281.97|10
1733242740000|2024-12-03 16:19:00|24363.26|24283.26|24371.31|24291.31|24372.15|24292.15|24363.26|24283.26|10
1733242750000|2024-12-03 16:19:10|24372.37|24292.37|24378.54|24298.54|24378.54|24298.54|24372.17|24292.17|10
1733242760000|2024-12-03 16:19:20|24379.57|24299.57|24385.15|24305.15|24385.15|24305.15|24378.58|24298.58|10
1733242770000|2024-12-03 16:19:30|24388.21|24308.21|24390.8|24310.8|24390.8|24310.8|24388.21|24308.21|10
1733242780000|2024-12-03 16:19:40|24390.54|24310.54|24392.02|24312.02|24396.7|24316.7|24390.54|24310.54|10
1733242790000|2024-12-03 16:19:50|24394.03|24314.03|24403.1|24323.1|24403.1|24323.1|24393.83|24313.83|10
1733242800000|2024-12-03 16:20:00|24404.07|24324.07|24410.71|24330.71|24410.71|24330.71|24404.07|24324.07|10
1733242810000|2024-12-03 16:20:10|24410.76|24330.76|24412.62|24332.62|24414.41|24334.41|24410.76|24330.76|10
1733242820000|2024-12-03 16:20:20|24410.08|24330.08|24402.58|24322.58|24410.08|24330.08|24402.41|24322.41|10
1733242830000|2024-12-03 16:20:30|24401.75|24321.75|24400.17|24320.17|24401.75|24321.75|24398.4|24318.4|10
1733242840000|2024-12-03 16:20:40|24400.56|24320.56|24402.87|24322.87|24404.45|24324.45|24398.44|24318.44|10
1733242850000|2024-12-03 16:20:50|24402.56|24322.56|24401.55|24321.55|24402.74|24322.74|24400.04|24320.04|10
1733242860000|2024-12-03 16:21:00|24401.87|24321.87|24397.68|24317.68|24401.87|24321.87|24396.81|24316.81|10
1733242870000|2024-12-03 16:21:10|24397.26|24317.26|24389.76|24309.76|24397.26|24317.26|24389.76|24309.76|10
1733242880000|2024-12-03 16:21:20|24389.2|24309.2|24391.53|24311.53|24394.02|24314.02|24388.32|24308.32|10
1733242890000|2024-12-03 16:21:30|24393.92|24313.92|24396.52|24316.52|24398.7|24318.7|24393.92|24313.92|10
1733242900000|2024-12-03 16:21:40|24394.23|24314.23|24386.23|24306.23|24394.23|24314.23|24386.23|24306.23|10
1733242910000|2024-12-03 16:21:50|24387.44|24307.44|24378.44|24298.44|24388.65|24308.65|24378.44|24298.44|10
1733242920000|2024-12-03 16:22:00|24378.03|24298.03|24380.49|24300.49|24380.6|24300.6|24377.48|24297.48|10
1733242930000|2024-12-03 16:22:10|24381.91|24301.91|24397.77|24317.77|24397.77|24317.77|24381.91|24301.91|10
1733242940000|2024-12-03 16:22:20|24399.18|24319.18|24399.24|24319.24|24404.28|24324.28|24399.18|24319.18|10
1733242950000|2024-12-03 16:22:30|24398.7|24318.7|24399.45|24319.45|24399.52|24319.52|24397.79|24317.79|9
1733242960000|2024-12-03 16:22:40|24401.5|24321.5|24399.79|24319.79|24401.5|24321.5|24399.23|24319.23|10
1733242970000|2024-12-03 16:22:50|24399.98|24319.98|24389.58|24309.58|24399.98|24319.98|24389.33|24309.33|10
1733242980000|2024-12-03 16:23:00|24389.84|24309.84|24392.17|24312.17|24392.17|24312.17|24389.84|24309.84|10
1733242990000|2024-12-03 16:23:10|24391.65|24311.65|24391.63|24311.63|24391.65|24311.65|24389.95|24309.95|9
1733243000000|2024-12-03 16:23:20|24391.81|24311.81|24392.59|24312.59|24392.59|24312.59|24390.65|24310.65|10
1733243010000|2024-12-03 16:23:30|24392.61|24312.61|24392.97|24312.97|24393.69|24313.69|24392.61|24312.61|9
1733243020000|2024-12-03 16:23:40|24392.99|24312.99|24395.95|24315.95|24395.95|24315.95|24390.5|24310.5|10
1733243030000|2024-12-03 16:23:50|24396.08|24316.08|24394.1|24314.1|24396.08|24316.08|24391.61|24311.61|10
1733243040000|2024-12-03 16:24:00|24394.69|24314.69|24395.34|24315.34|24397.36|24317.36|24393.97|24313.97|10
1733243050000|2024-12-03 16:24:10|24395.29|24315.29|24397.09|24317.09|24398.67|24318.67|24395.29|24315.29|10
1733243060000|2024-12-03 16:24:20|24396.97|24316.97|24386.2|24306.2|24397|24317|24386.2|24306.2|10
1733243070000|2024-12-03 16:24:30|24387.49|24307.49|24391.9|24311.9|24391.9|24311.9|24387.49|24307.49|10
1733243080000|2024-12-03 16:24:40|24389.98|24309.98|24392.22|24312.22|24392.22|24312.22|24389.98|24309.98|10
1733243090000|2024-12-03 16:24:50|24393.01|24313.01|24390.73|24310.73|24393.39|24313.39|24390.73|24310.73|10
1733243100000|2024-12-03 16:25:00|24390.74|24310.74|24397.86|24317.86|24397.86|24317.86|24390.64|24310.64|10
1733243110000|2024-12-03 16:25:10|24399.12|24319.12|24399.08|24319.08|24404.52|24324.52|24399.08|24319.08|10
1733243120000|2024-12-03 16:25:20|24397.95|24317.95|24395.56|24315.56|24397.95|24317.95|24394.56|24314.56|10
1733243130000|2024-12-03 16:25:30|24393.42|24313.42|24408.91|24328.91|24408.91|24328.91|24393.42|24313.42|10
1733243140000|2024-12-03 16:25:40|24408.87|24328.87|24414.67|24334.67|24416.13|24336.13|24408.87|24328.87|10
1733243150000|2024-12-03 16:25:50|24413.02|24333.02|24418.88|24338.88|24421.23|24341.23|24412.51|24332.51|10
1733243160000|2024-12-03 16:26:00|24419.22|24339.22|24426.86|24346.86|24427.29|24347.29|24418.51|24338.51|10
1733243170000|2024-12-03 16:26:10|24426.91|24346.91|24431.46|24351.46|24431.57|24351.57|24426.91|24346.91|10
1733243180000|2024-12-03 16:26:20|24430.21|24350.21|24429.56|24349.56|24430.48|24350.48|24428.91|24348.91|10
1733243190000|2024-12-03 16:26:30|24429.24|24349.24|24437.12|24357.12|24437.12|24357.12|24427.76|24347.76|10
1733243200000|2024-12-03 16:26:40|24438.98|24358.98|24439.76|24359.76|24441.55|24361.55|24438.98|24358.98|9
1733243210000|2024-12-03 16:26:50|24439.82|24359.82|24447.01|24367.01|24449.7|24369.7|24439.82|24359.82|10
1733243220000|2024-12-03 16:27:00|24449.39|24369.39|24455.78|24375.78|24455.78|24375.78|24449.39|24369.39|10
1733243230000|2024-12-03 16:27:10|24457.3|24377.3|24459.9|24379.9|24462.41|24382.41|24457.3|24377.3|10
1733243240000|2024-12-03 16:27:20|24459.55|24379.55|24465.33|24385.33|24465.33|24385.33|24459.55|24379.55|10
1733243250000|2024-12-03 16:27:30|24466.92|24386.92|24474.15|24394.15|24474.15|24394.15|24466.92|24386.92|10
1733243260000|2024-12-03 16:27:40|24473.26|24393.26|24471.8|24391.8|24473.26|24393.26|24471.44|24391.44|10
1733243270000|2024-12-03 16:27:50|24471.61|24391.61|24466.87|24386.87|24471.61|24391.61|24466.87|24386.87|10
1733243280000|2024-12-03 16:28:00|24466.9|24386.9|24462.55|24382.55|24466.9|24386.9|24462.14|24382.14|10
1733243290000|2024-12-03 16:28:10|24461.19|24381.19|24464.12|24384.12|24464.12|24384.12|24460.95|24380.95|10
1733243300000|2024-12-03 16:28:20|24463.79|24383.79|24463.31|24383.31|24463.89|24383.89|24462.89|24382.89|10
1733243310000|2024-12-03 16:28:30|24463.27|24383.27|24467.44|24387.44|24467.44|24387.44|24463.15|24383.15|10
1733243320000|2024-12-03 16:28:40|24467.8|24387.8|24471.36|24391.36|24472.65|24392.65|24467.8|24387.8|10
1733243330000|2024-12-03 16:28:50|24472.63|24392.63|24477.68|24397.68|24477.68|24397.68|24472.63|24392.63|10
1733243340000|2024-12-03 16:29:00|24478.35|24398.35|24479.02|24399.02|24482.17|24402.17|24478.35|24398.35|10
1733243350000|2024-12-03 16:29:10|24477.14|24397.14|24466.28|24386.28|24477.14|24397.14|24466.28|24386.28|10
1733243360000|2024-12-03 16:29:20|24466.16|24386.16|24466.33|24386.33|24467.99|24387.99|24466.04|24386.04|10
1733243370000|2024-12-03 16:29:30|24466.15|24386.15|24469.15|24389.15|24469.15|24389.15|24466.15|24386.15|10
1733243380000|2024-12-03 16:29:40|24470.43|24390.43|24472.72|24392.72|24472.72|24392.72|24469.6|24389.6|10
1733243390000|2024-12-03 16:29:50|24473.79|24393.79|24479.34|24399.34|24479.34|24399.34|24473.79|24393.79|10
1733243400000|2024-12-03 16:30:00|24478.8|24398.8|24479.8|24399.8|24482.23|24402.23|24478.69|24398.69|10
1733243410000|2024-12-03 16:30:10|24479.59|24399.59|24483.44|24403.44|24483.75|24403.75|24479.59|24399.59|10
1733243420000|2024-12-03 16:30:20|24483.92|24403.92|24486.74|24406.74|24486.74|24406.74|24477.83|24397.83|10
1733243430000|2024-12-03 16:30:30|24486.33|24406.33|24492.87|24412.87|24492.87|24412.87|24486.2|24406.2|10
1733243440000|2024-12-03 16:30:40|24495.91|24415.91|24498.95|24418.95|24498.95|24418.95|24495.91|24415.91|10
1733243450000|2024-12-03 16:30:50|24499.09|24419.09|24502.08|24422.08|24503.33|24423.33|24499.09|24419.09|10
1733243460000|2024-12-03 16:31:00|24502.74|24422.74|24502|24422|24504.93|24424.93|24501.54|24421.54|10
1733243470000|2024-12-03 16:31:10|24500.17|24420.17|24493.01|24413.01|24500.95|24420.95|24493.01|24413.01|10
1733243480000|2024-12-03 16:31:20|24492.45|24412.45|24478.44|24398.44|24492.45|24412.45|24478.44|24398.44|10
1733243490000|2024-12-03 16:31:30|24479.21|24399.21|24473.24|24393.24|24479.68|24399.68|24472.72|24392.72|10
1733243500000|2024-12-03 16:31:40|24473.22|24393.22|24472.84|24392.84|24473.8|24393.8|24472.16|24392.16|10
1733243510000|2024-12-03 16:31:50|24472.93|24392.93|24471.81|24391.81|24472.93|24392.93|24470.56|24390.56|10
1733243520000|2024-12-03 16:32:00|24471.63|24391.63|24477.3|24397.3|24477.3|24397.3|24471.63|24391.63|10
1733243530000|2024-12-03 16:32:10|24477.24|24397.24|24479.78|24399.78|24479.94|24399.94|24477.24|24397.24|10
1733243540000|2024-12-03 16:32:20|24479.21|24399.21|24472.21|24392.21|24479.21|24399.21|24472.21|24392.21|10
1733243550000|2024-12-03 16:32:30|24471.54|24391.54|24471.69|24391.69|24471.72|24391.72|24467.2|24387.2|10
1733243560000|2024-12-03 16:32:40|24471.52|24391.52|24468.17|24388.17|24471.52|24391.52|24467.98|24387.98|10
1733243570000|2024-12-03 16:32:50|24466.79|24386.79|24460.52|24380.52|24466.93|24386.93|24460.52|24380.52|9
1733243580000|2024-12-03 16:33:00|24460.27|24380.27|24452.45|24372.45|24460.72|24380.72|24452.45|24372.45|10
1733243590000|2024-12-03 16:33:10|24451.32|24371.32|24449.67|24369.67|24451.32|24371.32|24448.73|24368.73|10
1733243600000|2024-12-03 16:33:20|24449.86|24369.86|24451.61|24371.61|24451.92|24371.92|24449.86|24369.86|10
1733243610000|2024-12-03 16:33:30|24451.82|24371.82|24453.32|24373.32|24453.32|24373.32|24450.45|24370.45|10
1733243620000|2024-12-03 16:33:40|24450.75|24370.75|24450.04|24370.04|24453.28|24373.28|24450.04|24370.04|10
1733243630000|2024-12-03 16:33:50|24449.46|24369.46|24454.67|24374.67|24454.67|24374.67|24449.42|24369.42|10
1733243640000|2024-12-03 16:34:00|24452.36|24372.36|24460.9|24380.9|24460.9|24380.9|24452.36|24372.36|10
1733243650000|2024-12-03 16:34:10|24461.44|24381.44|24457.41|24377.41|24461.44|24381.44|24457.41|24377.41|10
1733243660000|2024-12-03 16:34:20|24457.69|24377.69|24468.83|24388.83|24468.83|24388.83|24457.69|24377.69|10
1733243670000|2024-12-03 16:34:30|24469.05|24389.05|24465.15|24385.15|24469.05|24389.05|24464.68|24384.68|10
1733243680000|2024-12-03 16:34:40|24464.41|24384.41|24463.72|24383.72|24466.3|24386.3|24463.72|24383.72|10
1733243690000|2024-12-03 16:34:50|24463.1|24383.1|24463.58|24383.58|24463.73|24383.73|24460.64|24380.64|10
1733243700000|2024-12-03 16:35:00|24461.77|24381.77|24463.72|24383.72|24463.72|24383.72|24458.33|24378.33|10
1733243710000|2024-12-03 16:35:10|24465.75|24385.75|24471.98|24391.98|24471.98|24391.98|24465.75|24385.75|10
1733243720000|2024-12-03 16:35:20|24472.08|24392.08|24467.76|24387.76|24473.27|24393.27|24467.76|24387.76|10
1733243730000|2024-12-03 16:35:30|24467.39|24387.39|24453.93|24373.93|24467.39|24387.39|24453.93|24373.93|10
1733243740000|2024-12-03 16:35:40|24453.07|24373.07|24443.18|24363.18|24453.07|24373.07|24443.18|24363.18|10
1733243750000|2024-12-03 16:35:50|24443.13|24363.13|24444.21|24364.21|24444.71|24364.71|24441.61|24361.61|10
1733243760000|2024-12-03 16:36:00|24443.74|24363.74|24443.77|24363.77|24444.06|24364.06|24441.14|24361.14|10
1733243770000|2024-12-03 16:36:10|24443.49|24363.49|24438.29|24358.29|24443.56|24363.56|24438.29|24358.29|10
1733243780000|2024-12-03 16:36:20|24437.76|24357.76|24434.31|24354.31|24437.76|24357.76|24434.31|24354.31|10
1733243790000|2024-12-03 16:36:30|24433.4|24353.4|24433.88|24353.88|24434.32|24354.32|24432.46|24352.46|10
1733243800000|2024-12-03 16:36:40|24433.4|24353.4|24432.06|24352.06|24434.62|24354.62|24430.33|24350.33|10
1733243810000|2024-12-03 16:36:50|24433.14|24353.14|24433.29|24353.29|24436.09|24356.09|24433.14|24353.14|10
1733243820000|2024-12-03 16:37:00|24432.56|24352.56|24429.67|24349.67|24433.68|24353.68|24429.67|24349.67|10
1733243830000|2024-12-03 16:37:10|24428.43|24348.43|24423.7|24343.7|24428.43|24348.43|24423.7|24343.7|10
1733243840000|2024-12-03 16:37:20|24422.96|24342.96|24421.47|24341.47|24422.96|24342.96|24419.19|24339.19|10
1733243850000|2024-12-03 16:37:30|24422.48|24342.48|24422.79|24342.79|24426.15|24346.15|24422.48|24342.48|10
1733243860000|2024-12-03 16:37:40|24422.38|24342.38|24414.03|24334.03|24422.38|24342.38|24414.03|24334.03|10
1733243870000|2024-12-03 16:37:50|24413.43|24333.43|24406.08|24326.08|24413.43|24333.43|24406.08|24326.08|10
1733243880000|2024-12-03 16:38:00|24405.81|24325.81|24400.79|24320.79|24405.81|24325.81|24400.64|24320.64|10
1733243890000|2024-12-03 16:38:10|24399.8|24319.8|24384.9|24304.9|24399.8|24319.8|24384.9|24304.9|10
1733243900000|2024-12-03 16:38:20|24384.04|24304.04|24369.93|24289.93|24384.04|24304.04|24369.93|24289.93|10
1733243910000|2024-12-03 16:38:30|24369.32|24289.32|24372.07|24292.07|24373.15|24293.15|24369.32|24289.32|10
1733243920000|2024-12-03 16:38:40|24372|24292|24369|24289|24373.15|24293.15|24369|24289|10
1733243930000|2024-12-03 16:38:50|24366.41|24286.41|24366.4|24286.4|24368.07|24288.07|24365.86|24285.86|10
1733243940000|2024-12-03 16:39:00|24361.33|24281.33|24357.86|24277.86|24363.49|24283.49|24357.86|24277.86|10
1733243950000|2024-12-03 16:39:10|24356.44|24276.44|24346.58|24266.58|24357.88|24277.88|24346.58|24266.58|10
1733243960000|2024-12-03 16:39:20|24347.91|24267.91|24340.17|24260.17|24348.32|24268.32|24340.17|24260.17|10
1733243970000|2024-12-03 16:39:30|24340.53|24260.53|24344.71|24264.71|24345.3|24265.3|24340.53|24260.53|10
1733243980000|2024-12-03 16:39:40|24343.84|24263.84|24333.94|24253.94|24346.46|24266.46|24333.34|24253.34|10
1733243990000|2024-12-03 16:39:50|24334.1|24254.1|24330.39|24250.39|24334.21|24254.21|24329.78|24249.78|10
1733244000000|2024-12-03 16:40:00|24331.5|24251.5|24335.21|24255.21|24335.21|24255.21|24331.33|24251.33|10
1733244010000|2024-12-03 16:40:10|24335.91|24255.91|24340.03|24260.03|24340.03|24260.03|24335.07|24255.07|10
1733244020000|2024-12-03 16:40:20|24339.32|24259.32|24338.71|24258.71|24340.07|24260.07|24338.54|24258.54|9
1733244030000|2024-12-03 16:40:30|24338.27|24258.27|24333.68|24253.68|24338.27|24258.27|24333.65|24253.65|10
1733244040000|2024-12-03 16:40:40|24333.49|24253.49|24330.65|24250.65|24333.49|24253.49|24330.48|24250.48|10
1733244050000|2024-12-03 16:40:50|24331.23|24251.23|24331.02|24251.02|24334.19|24254.19|24331.02|24251.02|10
1733244060000|2024-12-03 16:41:00|24329.13|24249.13|24328.51|24248.51|24329.98|24249.98|24326.54|24246.54|10
1733244070000|2024-12-03 16:41:10|24329.96|24249.96|24329.17|24249.17|24333.21|24253.21|24329.17|24249.17|10
1733244080000|2024-12-03 16:41:20|24327.81|24247.81|24325.05|24245.05|24327.81|24247.81|24322.84|24242.84|10
1733244090000|2024-12-03 16:41:30|24326.65|24246.65|24329.18|24249.18|24329.18|24249.18|24326.65|24246.65|10
1733244100000|2024-12-03 16:41:40|24330.08|24250.08|24335.37|24255.37|24335.37|24255.37|24330.08|24250.08|10
1733244110000|2024-12-03 16:41:50|24335.54|24255.54|24342.02|24262.02|24342.02|24262.02|24335.54|24255.54|10
1733244120000|2024-12-03 16:42:00|24342.82|24262.82|24347|24267|24347|24267|24342.82|24262.82|10
1733244130000|2024-12-03 16:42:10|24347.61|24267.61|24345.7|24265.7|24347.61|24267.61|24344.37|24264.37|10
1733244140000|2024-12-03 16:42:20|24345.32|24265.32|24341.56|24261.56|24345.32|24265.32|24341.56|24261.56|10
1733244150000|2024-12-03 16:42:30|24341.81|24261.81|24341.85|24261.85|24342.35|24262.35|24340.92|24260.92|10
1733244160000|2024-12-03 16:42:40|24341.12|24261.12|24340.47|24260.47|24341.66|24261.66|24340.19|24260.19|10
1733244170000|2024-12-03 16:42:50|24340.99|24260.99|24334.97|24254.97|24341.34|24261.34|24334.97|24254.97|10
1733244180000|2024-12-03 16:43:00|24333.5|24253.5|24337.08|24257.08|24337.74|24257.74|24333.49|24253.49|10
1733244190000|2024-12-03 16:43:10|24338.06|24258.06|24335.55|24255.55|24338.28|24258.28|24334.72|24254.72|10
1733244200000|2024-12-03 16:43:20|24336.28|24256.28|24340.64|24260.64|24340.7|24260.7|24333.93|24253.93|10
1733244210000|2024-12-03 16:43:30|24340.38|24260.38|24345.42|24265.42|24345.42|24265.42|24340.38|24260.38|10
1733244220000|2024-12-03 16:43:40|24345.57|24265.57|24338.01|24258.01|24345.57|24265.57|24338.01|24258.01|10
1733244230000|2024-12-03 16:43:50|24337.31|24257.31|24330.91|24250.91|24337.84|24257.84|24330.91|24250.91|10
1733244240000|2024-12-03 16:44:00|24330.16|24250.16|24326.13|24246.13|24330.16|24250.16|24326.13|24246.13|10
1733244250000|2024-12-03 16:44:10|24325.25|24245.25|24328.25|24248.25|24331.47|24251.47|24325.25|24245.25|10
1733244260000|2024-12-03 16:44:20|24327.43|24247.43|24326.37|24246.37|24327.91|24247.91|24325.91|24245.91|10
1733244270000|2024-12-03 16:44:30|24326.92|24246.92|24323.08|24243.08|24326.92|24246.92|24322.99|24242.99|9
1733244280000|2024-12-03 16:44:40|24322.92|24242.92|24325.45|24245.45|24326.22|24246.22|24322.92|24242.92|10
1733244290000|2024-12-03 16:44:50|24326.04|24246.04|24332.48|24252.48|24332.48|24252.48|24326.04|24246.04|10
1733244300000|2024-12-03 16:45:00|24332.72|24252.72|24337.23|24257.23|24337.23|24257.23|24332.69|24252.69|10
1733244310000|2024-12-03 16:45:10|24340.6|24260.6|24337.61|24257.61|24340.8|24260.8|24337.61|24257.61|10
1733244320000|2024-12-03 16:45:20|24335.51|24255.51|24332.26|24252.26|24335.51|24255.51|24332.07|24252.07|10
1733244330000|2024-12-03 16:45:30|24330.6|24250.6|24329.26|24249.26|24333.04|24253.04|24324.87|24244.87|10
1733244340000|2024-12-03 16:45:40|24330.79|24250.79|24339.5|24259.5|24340|24260|24330.79|24250.79|10
1733244350000|2024-12-03 16:45:50|24339.62|24259.62|24329.01|24249.01|24340.05|24260.05|24329.01|24249.01|10
1733244360000|2024-12-03 16:46:00|24328.2|24248.2|24327.53|24247.53|24329.4|24249.4|24325.95|24245.95|10
1733244370000|2024-12-03 16:46:10|24327.63|24247.63|24330.02|24250.02|24330.45|24250.45|24327.02|24247.02|10
1733244380000|2024-12-03 16:46:20|24330.61|24250.61|24335.55|24255.55|24335.67|24255.67|24330.61|24250.61|10
1733244390000|2024-12-03 16:46:30|24335.47|24255.47|24332.63|24252.63|24335.47|24255.47|24332.42|24252.42|10
1733244400000|2024-12-03 16:46:40|24332.21|24252.21|24331.48|24251.48|24332.21|24252.21|24327.28|24247.28|10
1733244410000|2024-12-03 16:46:50|24328.23|24248.23|24324.54|24244.54|24328.78|24248.78|24324.54|24244.54|10
1733244420000|2024-12-03 16:47:00|24323.02|24243.02|24316.21|24236.21|24323.02|24243.02|24314.87|24234.87|10
1733244430000|2024-12-03 16:47:10|24316.94|24236.94|24312.61|24232.61|24316.94|24236.94|24312.61|24232.61|10
1733244440000|2024-12-03 16:47:20|24312.39|24232.39|24304.8|24224.8|24312.39|24232.39|24304.8|24224.8|10
1733244450000|2024-12-03 16:47:30|24303.96|24223.96|24292.89|24212.89|24304.43|24224.43|24292.89|24212.89|10
1733244460000|2024-12-03 16:47:40|24291.39|24211.39|24284.17|24204.17|24291.39|24211.39|24282.3|24202.3|10
1733244470000|2024-12-03 16:47:50|24283.9|24203.9|24282.01|24202.01|24283.9|24203.9|24282.01|24202.01|9
1733244480000|2024-12-03 16:48:00|24281.71|24201.71|24282.03|24202.03|24282.44|24202.44|24281.03|24201.03|10
1733244490000|2024-12-03 16:48:10|24280.81|24200.81|24279.37|24199.37|24281.45|24201.45|24276.72|24196.72|10
1733244500000|2024-12-03 16:48:20|24280.47|24200.47|24280.07|24200.07|24280.65|24200.65|24279.16|24199.16|9
1733244510000|2024-12-03 16:48:30|24279.72|24199.72|24276.28|24196.28|24280.72|24200.72|24276.28|24196.28|10
1733244520000|2024-12-03 16:48:40|24274.63|24194.63|24275.7|24195.7|24275.83|24195.83|24274.45|24194.45|10
1733244530000|2024-12-03 16:48:50|24277.82|24197.82|24271.77|24191.77|24279.01|24199.01|24271.77|24191.77|10
1733244540000|2024-12-03 16:49:00|24272.08|24192.08|24272.62|24192.62|24272.87|24192.87|24270|24190|10
1733244550000|2024-12-03 16:49:10|24271.49|24191.49|24270.14|24190.14|24271.78|24191.78|24268.05|24188.05|9
1733244560000|2024-12-03 16:49:20|24270.11|24190.11|24269.98|24189.98|24271.52|24191.52|24268.89|24188.89|10
1733244570000|2024-12-03 16:49:30|24270.88|24190.88|24273.12|24193.12|24273.12|24193.12|24270.82|24190.82|10
1733244580000|2024-12-03 16:49:40|24274.16|24194.16|24271.5|24191.5|24275.24|24195.24|24271.5|24191.5|10
1733244590000|2024-12-03 16:49:50|24270|24190|24263.36|24183.36|24270|24190|24263.36|24183.36|10
1733244600000|2024-12-03 16:50:00|24261.35|24181.35|24261.47|24181.47|24264.32|24184.32|24259.36|24179.36|10
1733244610000|2024-12-03 16:50:10|24260.86|24180.86|24245.82|24165.82|24260.86|24180.86|24245.82|24165.82|10
1733244620000|2024-12-03 16:50:20|24245.49|24165.49|24240.2|24160.2|24245.49|24165.49|24240.2|24160.2|10
1733244630000|2024-12-03 16:50:30|24240.18|24160.18|24234.87|24154.87|24240.9|24160.9|24234.87|24154.87|10
1733244640000|2024-12-03 16:50:40|24235.05|24155.05|24234.87|24154.87|24235.53|24155.53|24232.7|24152.7|10
1733244650000|2024-12-03 16:50:50|24235.45|24155.45|24236.19|24156.19|24239.11|24159.11|24235.2|24155.2|10
1733244660000|2024-12-03 16:51:00|24236.02|24156.02|24235.85|24155.85|24236.02|24156.02|24233.41|24153.41|9
1733244670000|2024-12-03 16:51:10|24235.86|24155.86|24225.08|24145.08|24235.86|24155.86|24225.08|24145.08|10
1733244680000|2024-12-03 16:51:20|24224.66|24144.66|24221.51|24141.51|24224.66|24144.66|24219.01|24139.01|10
1733244690000|2024-12-03 16:51:30|24221.23|24141.23|24219.9|24139.9|24221.23|24141.23|24219.13|24139.13|10
1733244700000|2024-12-03 16:51:40|24221.31|24141.31|24221.99|24141.99|24222.49|24142.49|24220.44|24140.44|10
1733244710000|2024-12-03 16:51:50|24222.15|24142.15|24225.21|24145.21|24225.21|24145.21|24221.88|24141.88|10
1733244720000|2024-12-03 16:52:00|24225.23|24145.23|24222.1|24142.1|24225.32|24145.32|24222.1|24142.1|10
1733244730000|2024-12-03 16:52:10|24221.52|24141.52|24206.48|24126.48|24221.52|24141.52|24206.48|24126.48|10
1733244740000|2024-12-03 16:52:20|24204.79|24124.79|24195.43|24115.43|24204.79|24124.79|24194.58|24114.58|10
1733244750000|2024-12-03 16:52:30|24195.84|24115.84|24199.1|24119.1|24199.1|24119.1|24195.48|24115.48|10
1733244760000|2024-12-03 16:52:40|24199.27|24119.27|24209.87|24129.87|24209.87|24129.87|24199.27|24119.27|10
1733244770000|2024-12-03 16:52:50|24211.06|24131.06|24223.43|24143.43|24223.43|24143.43|24211.06|24131.06|10
1733244780000|2024-12-03 16:53:00|24223.49|24143.49|24240.48|24160.48|24240.48|24160.48|24223.49|24143.49|10
1733244790000|2024-12-03 16:53:10|24243.1|24163.1|24246.44|24166.44|24246.44|24166.44|24241.17|24161.17|10
1733244800000|2024-12-03 16:53:20|24246.39|24166.39|24247.74|24167.74|24247.89|24167.89|24246.39|24166.39|10
1733244810000|2024-12-03 16:53:30|24248.23|24168.23|24253.26|24173.26|24253.87|24173.87|24248.23|24168.23|10
1733244820000|2024-12-03 16:53:40|24253.02|24173.02|24256.31|24176.31|24256.31|24176.31|24252.31|24172.31|10
1733244830000|2024-12-03 16:53:50|24256.38|24176.38|24255.99|24175.99|24257.69|24177.69|24255.99|24175.99|10
1733244840000|2024-12-03 16:54:00|24255.9|24175.9|24263.01|24183.01|24263.01|24183.01|24255.9|24175.9|10
1733244850000|2024-12-03 16:54:10|24262.49|24182.49|24272.86|24192.86|24272.86|24192.86|24262.49|24182.49|10
1733244860000|2024-12-03 16:54:20|24273.32|24193.32|24277.86|24197.86|24278.58|24198.58|24273.32|24193.32|10
1733244870000|2024-12-03 16:54:30|24276.59|24196.59|24275.51|24195.51|24276.59|24196.59|24273.47|24193.47|10
1733244880000|2024-12-03 16:54:40|24275.99|24195.99|24274.84|24194.84|24276.17|24196.17|24274.39|24194.39|10
1733244890000|2024-12-03 16:54:50|24274.26|24194.26|24273.01|24193.01|24274.26|24194.26|24271.02|24191.02|9
1733244900000|2024-12-03 16:55:00|24272.54|24192.54|24275.31|24195.31|24275.31|24195.31|24272.54|24192.54|10
1733244910000|2024-12-03 16:55:10|24276.91|24196.91|24288.27|24208.27|24288.27|24208.27|24276.91|24196.91|9
1733244920000|2024-12-03 16:55:20|24293.27|24213.27|24291.06|24211.06|24296.38|24216.38|24291.06|24211.06|10
1733244930000|2024-12-03 16:55:30|24290.26|24210.26|24290.78|24210.78|24290.78|24210.78|24288.92|24208.92|10
1733244940000|2024-12-03 16:55:40|24289.3|24209.3|24285.13|24205.13|24289.84|24209.84|24285.13|24205.13|10
1733244950000|2024-12-03 16:55:50|24285.29|24205.29|24288.58|24208.58|24288.63|24208.63|24283.93|24203.93|10
1733244960000|2024-12-03 16:56:00|24289.34|24209.34|24285.1|24205.1|24289.34|24209.34|24285.1|24205.1|10
1733244970000|2024-12-03 16:56:10|24285.33|24205.33|24277.79|24197.79|24285.33|24205.33|24277.79|24197.79|10
1733244980000|2024-12-03 16:56:20|24278.2|24198.2|24278.22|24198.22|24279.45|24199.45|24277.52|24197.52|9
1733244990000|2024-12-03 16:56:30|24279.51|24199.51|24287.39|24207.39|24287.39|24207.39|24279.51|24199.51|10
1733245000000|2024-12-03 16:56:40|24288.03|24208.03|24296.8|24216.8|24296.8|24216.8|24288.03|24208.03|10
1733245010000|2024-12-03 16:56:50|24296.65|24216.65|24293.03|24213.03|24299.07|24219.07|24292.45|24212.45|10
1733245020000|2024-12-03 16:57:00|24292.65|24212.65|24289.04|24209.04|24292.65|24212.65|24288.88|24208.88|10
1733245030000|2024-12-03 16:57:10|24288.29|24208.29|24291.49|24211.49|24292.16|24212.16|24287.92|24207.92|10
1733245040000|2024-12-03 16:57:20|24291.91|24211.91|24288.02|24208.02|24293.59|24213.59|24288.02|24208.02|10
1733245050000|2024-12-03 16:57:30|24288.24|24208.24|24288.76|24208.76|24288.76|24208.76|24287.07|24207.07|10
1733245060000|2024-12-03 16:57:40|24288.91|24208.91|24288.28|24208.28|24290.05|24210.05|24288.28|24208.28|10
1733245070000|2024-12-03 16:57:50|24287.97|24207.97|24285.2|24205.2|24288.27|24208.27|24285.2|24205.2|10
1733245080000|2024-12-03 16:58:00|24284.72|24204.72|24281.58|24201.58|24284.72|24204.72|24279.95|24199.95|10
1733245090000|2024-12-03 16:58:10|24282.15|24202.15|24283.32|24203.32|24284.45|24204.45|24282.15|24202.15|10
1733245100000|2024-12-03 16:58:20|24282.55|24202.55|24284.38|24204.38|24284.97|24204.97|24282.55|24202.55|10
1733245110000|2024-12-03 16:58:30|24284.81|24204.81|24285.72|24205.72|24285.72|24205.72|24283.17|24203.17|10
1733245120000|2024-12-03 16:58:40|24286.77|24206.77|24287.79|24207.79|24287.98|24207.98|24286.77|24206.77|10
1733245130000|2024-12-03 16:58:50|24287.89|24207.89|24295.61|24215.61|24295.61|24215.61|24287.89|24207.89|10
1733245140000|2024-12-03 16:59:00|24296.57|24216.57|24296.55|24216.55|24298.66|24218.66|24296.55|24216.55|10
1733245150000|2024-12-03 16:59:10|24296.98|24216.98|24296.73|24216.73|24300.29|24220.29|24296.73|24216.73|10
1733245160000|2024-12-03 16:59:20|24295.97|24215.97|24293.72|24213.72|24295.97|24215.97|24293.36|24213.36|10
1733245170000|2024-12-03 16:59:30|24293.96|24213.96|24293.14|24213.14|24293.96|24213.96|24292.96|24212.96|10
1733245180000|2024-12-03 16:59:40|24291.79|24211.79|24285.47|24205.47|24292.08|24212.08|24285.47|24205.47|10
1733245190000|2024-12-03 16:59:50|24286.14|24206.14|24284.46|24204.46|24286.48|24206.48|24283.37|24203.37|10
1733245200000|2024-12-03 17:00:00|24283.71|24203.71|24285.53|24205.53|24285.66|24205.66|24282.77|24202.77|10
1733245210000|2024-12-03 17:00:10|24284.2|24204.2|24281.64|24201.64|24286.41|24206.41|24281.64|24201.64|10
1733245220000|2024-12-03 17:00:20|24281.54|24201.54|24291.11|24211.11|24291.11|24211.11|24281.54|24201.54|10
1733245230000|2024-12-03 17:00:30|24293.63|24213.63|24298.33|24218.33|24299.47|24219.47|24293.63|24213.63|10
1733245240000|2024-12-03 17:00:40|24300.15|24220.15|24302.45|24222.45|24303.47|24223.47|24300.15|24220.15|10
1733245250000|2024-12-03 17:00:50|24302.57|24222.57|24290.82|24210.82|24302.57|24222.57|24290.82|24210.82|10
1733245260000|2024-12-03 17:01:00|24287.93|24207.93|24272.74|24192.74|24287.93|24207.93|24272.74|24192.74|10
1733245270000|2024-12-03 17:01:10|24271.6|24191.6|24269.49|24189.49|24271.6|24191.6|24268.83|24188.83|10
1733245280000|2024-12-03 17:01:20|24268.18|24188.18|24279.55|24199.55|24279.55|24199.55|24267.52|24187.52|10
1733245290000|2024-12-03 17:01:30|24279.92|24199.92|24274.35|24194.35|24279.92|24199.92|24273.04|24193.04|10
1733245300000|2024-12-03 17:01:40|24274.54|24194.54|24262.36|24182.36|24274.54|24194.54|24262.36|24182.36|10
1733245310000|2024-12-03 17:01:50|24260.32|24180.32|24258.33|24178.33|24260.77|24180.77|24256.43|24176.43|10
1733245320000|2024-12-03 17:02:00|24258.58|24178.58|24263.52|24183.52|24263.52|24183.52|24258.58|24178.58|10
1733245330000|2024-12-03 17:02:10|24263.39|24183.39|24267.34|24187.34|24268.83|24188.83|24263.02|24183.02|10
1733245340000|2024-12-03 17:02:20|24268.41|24188.41|24268.47|24188.47|24272.28|24192.28|24268.41|24188.41|10
1733245350000|2024-12-03 17:02:30|24268.75|24188.75|24264.1|24184.1|24268.75|24188.75|24264.1|24184.1|9
1733245360000|2024-12-03 17:02:40|24262.38|24182.38|24269.31|24189.31|24269.31|24189.31|24262.2|24182.2|10
1733245370000|2024-12-03 17:02:50|24270.72|24190.72|24272.69|24192.69|24273.01|24193.01|24270.72|24190.72|9
1733245380000|2024-12-03 17:03:00|24272.96|24192.96|24278.21|24198.21|24278.21|24198.21|24272.96|24192.96|10
1733245390000|2024-12-03 17:03:10|24279.45|24199.45|24285.37|24205.37|24285.37|24205.37|24278.78|24198.78|10
1733245400000|2024-12-03 17:03:20|24286.95|24206.95|24293.26|24213.26|24293.26|24213.26|24286.77|24206.77|10
1733245410000|2024-12-03 17:03:30|24293.85|24213.85|24300.24|24220.24|24300.24|24220.24|24293.52|24213.52|10
1733245420000|2024-12-03 17:03:40|24301.05|24221.05|24305.6|24225.6|24311.54|24231.54|24301.05|24221.05|10
1733245430000|2024-12-03 17:03:50|24308.25|24228.25|24326.14|24246.14|24326.14|24246.14|24308.25|24228.25|10
1733245440000|2024-12-03 17:04:00|24326.16|24246.16|24330.8|24250.8|24330.81|24250.81|24326.16|24246.16|10
1733245450000|2024-12-03 17:04:10|24331.26|24251.26|24324.6|24244.6|24331.3|24251.3|24324.42|24244.42|10
1733245460000|2024-12-03 17:04:20|24322.14|24242.14|24317.19|24237.19|24322.14|24242.14|24317.19|24237.19|10
1733245470000|2024-12-03 17:04:30|24316.52|24236.52|24306.75|24226.75|24316.52|24236.52|24306.66|24226.66|10
1733245480000|2024-12-03 17:04:40|24306.56|24226.56|24308.7|24228.7|24308.7|24228.7|24305.92|24225.92|10
1733245490000|2024-12-03 17:04:50|24309.67|24229.67|24308.98|24228.98|24310.22|24230.22|24308.98|24228.98|10
1733245500000|2024-12-03 17:05:00|24307.21|24227.21|24305.49|24225.49|24307.22|24227.22|24304.6|24224.6|10
1733245510000|2024-12-03 17:05:10|24305.04|24225.04|24292.76|24212.76|24305.04|24225.04|24292.76|24212.76|10
1733245520000|2024-12-03 17:05:20|24292.93|24212.93|24297.15|24217.15|24297.15|24217.15|24292.75|24212.75|10
1733245530000|2024-12-03 17:05:30|24296.54|24216.54|24294.64|24214.64|24296.95|24216.95|24294.64|24214.64|10
1733245540000|2024-12-03 17:05:40|24294.09|24214.09|24286.35|24206.35|24294.09|24214.09|24286.35|24206.35|10
1733245550000|2024-12-03 17:05:50|24285.18|24205.18|24279.46|24199.46|24285.18|24205.18|24279.36|24199.36|10
1733245560000|2024-12-03 17:06:00|24279.36|24199.36|24280.71|24200.71|24283.03|24203.03|24279.01|24199.01|10
1733245570000|2024-12-03 17:06:10|24280.44|24200.44|24275.87|24195.87|24283.26|24203.26|24275.87|24195.87|10
1733245580000|2024-12-03 17:06:20|24273.78|24193.78|24260.52|24180.52|24273.78|24193.78|24260.28|24180.28|10
1733245590000|2024-12-03 17:06:30|24259.87|24179.87|24255.54|24175.54|24260.17|24180.17|24255.54|24175.54|10
1733245600000|2024-12-03 17:06:40|24253.85|24173.85|24245.2|24165.2|24253.85|24173.85|24245.2|24165.2|10
1733245610000|2024-12-03 17:06:50|24244.61|24164.61|24236.84|24156.84|24244.62|24164.62|24236.84|24156.84|10
1733245620000|2024-12-03 17:07:00|24236.39|24156.39|24228.14|24148.14|24236.39|24156.39|24228.14|24148.14|10
1733245630000|2024-12-03 17:07:10|24228.73|24148.73|24228.4|24148.4|24230.1|24150.1|24227.61|24147.61|9
1733245640000|2024-12-03 17:07:20|24227.97|24147.97|24232.9|24152.9|24232.9|24152.9|24227.97|24147.97|10
1733245650000|2024-12-03 17:07:30|24233.32|24153.32|24244.99|24164.99|24244.99|24164.99|24233.17|24153.17|10
1733245660000|2024-12-03 17:07:40|24244.46|24164.46|24239.96|24159.96|24244.46|24164.46|24239.96|24159.96|10
1733245670000|2024-12-03 17:07:50|24240.31|24160.31|24246.55|24166.55|24246.55|24166.55|24240.31|24160.31|10
1733245680000|2024-12-03 17:08:00|24244.98|24164.98|24258.28|24178.28|24258.28|24178.28|24244.91|24164.91|10
1733245690000|2024-12-03 17:08:10|24260.4|24180.4|24261.74|24181.74|24264.19|24184.19|24260.4|24180.4|10
1733245700000|2024-12-03 17:08:20|24260.83|24180.83|24263.42|24183.42|24263.42|24183.42|24257.6|24177.6|10
1733245710000|2024-12-03 17:08:30|24264.01|24184.01|24269.52|24189.52|24270.05|24190.05|24264.01|24184.01|10
1733245720000|2024-12-03 17:08:40|24269.92|24189.92|24257.15|24177.15|24269.92|24189.92|24257.15|24177.15|10
1733245730000|2024-12-03 17:08:50|24257.53|24177.53|24257.62|24177.62|24258.05|24178.05|24256.18|24176.18|10
1733245740000|2024-12-03 17:09:00|24256.76|24176.76|24260.68|24180.68|24260.68|24180.68|24254.35|24174.35|10
1733245750000|2024-12-03 17:09:10|24262.29|24182.29|24274.99|24194.99|24275.87|24195.87|24262.29|24182.29|10
1733245760000|2024-12-03 17:09:20|24275.6|24195.6|24271.57|24191.57|24276.86|24196.86|24270.89|24190.89|10
1733245770000|2024-12-03 17:09:30|24270.35|24190.35|24263.55|24183.55|24270.48|24190.48|24263.55|24183.55|10
1733245780000|2024-12-03 17:09:40|24261.97|24181.97|24252.74|24172.74|24261.97|24181.97|24252.74|24172.74|10
1733245790000|2024-12-03 17:09:50|24253.66|24173.66|24254.28|24174.28|24256.42|24176.42|24253.6|24173.6|10
1733245800000|2024-12-03 17:10:00|24254.17|24174.17|24261.5|24181.5|24261.5|24181.5|24254.17|24174.17|10
1733245810000|2024-12-03 17:10:10|24264.22|24184.22|24264.21|24184.21|24266.77|24186.77|24263.04|24183.04|10
1733245820000|2024-12-03 17:10:20|24264.85|24184.85|24266.79|24186.79|24266.79|24186.79|24263.15|24183.15|10
1733245830000|2024-12-03 17:10:30|24262.88|24182.88|24260.55|24180.55|24262.88|24182.88|24259.41|24179.41|10
1733245840000|2024-12-03 17:10:40|24261.19|24181.19|24270.58|24190.58|24270.58|24190.58|24261.13|24181.13|10
1733245850000|2024-12-03 17:10:50|24271.07|24191.07|24269.22|24189.22|24272.43|24192.43|24269.22|24189.22|10
1733245860000|2024-12-03 17:11:00|24269.85|24189.85|24264.57|24184.57|24269.85|24189.85|24264.57|24184.57|10
1733245870000|2024-12-03 17:11:10|24263.97|24183.97|24265.1|24185.1|24269.97|24189.97|24263.89|24183.89|10
1733245880000|2024-12-03 17:11:20|24265.37|24185.37|24268.11|24188.11|24268.11|24188.11|24265.02|24185.02|10
1733245890000|2024-12-03 17:11:30|24269.5|24189.5|24276.07|24196.07|24276.07|24196.07|24269.5|24189.5|10
1733245900000|2024-12-03 17:11:40|24276.05|24196.05|24274.41|24194.41|24276.05|24196.05|24272.83|24192.83|10
1733245910000|2024-12-03 17:11:50|24277.21|24197.21|24276.55|24196.55|24277.84|24197.84|24275.81|24195.81|10
1733245920000|2024-12-03 17:12:00|24276.03|24196.03|24276.52|24196.52|24276.52|24196.52|24274.39|24194.39|10
1733245930000|2024-12-03 17:12:10|24277.26|24197.26|24283.46|24203.46|24283.63|24203.63|24277.26|24197.26|10
1733245940000|2024-12-03 17:12:20|24284.49|24204.49|24287.2|24207.2|24287.2|24207.2|24282.95|24202.95|10
1733245950000|2024-12-03 17:12:30|24287.69|24207.69|24294.95|24214.95|24295.82|24215.82|24287.69|24207.69|9
1733245960000|2024-12-03 17:12:40|24295|24215|24296.58|24216.58|24297.44|24217.44|24294.2|24214.2|10
1733245970000|2024-12-03 17:12:50|24297.37|24217.37|24302|24222|24302|24222|24296.42|24216.42|8
1733245980000|2024-12-03 17:13:00|24303.1|24223.1|24295.1|24215.1|24303.1|24223.1|24295.1|24215.1|10
1733245990000|2024-12-03 17:13:10|24292.52|24212.52|24297.34|24217.34|24298.47|24218.47|24292.52|24212.52|10
1733246000000|2024-12-03 17:13:20|24298.16|24218.16|24300.31|24220.31|24300.31|24220.31|24296.93|24216.93|10
1733246010000|2024-12-03 17:13:30|24300.28|24220.28|24303.29|24223.29|24303.29|24223.29|24300.28|24220.28|10
1733246020000|2024-12-03 17:13:40|24303.19|24223.19|24300.33|24220.33|24303.47|24223.47|24299.96|24219.96|10
1733246030000|2024-12-03 17:13:50|24300.27|24220.27|24292.31|24212.31|24300.27|24220.27|24292.31|24212.31|10
1733246040000|2024-12-03 17:14:00|24292.47|24212.47|24293.64|24213.64|24295.16|24215.16|24290.63|24210.63|10
1733246050000|2024-12-03 17:14:10|24292.53|24212.53|24293.27|24213.27|24294.84|24214.84|24292.53|24212.53|10
1733246060000|2024-12-03 17:14:20|24292.68|24212.68|24295.31|24215.31|24295.31|24215.31|24291.84|24211.84|10
1733246070000|2024-12-03 17:14:30|24295.93|24215.93|24298.27|24218.27|24298.27|24218.27|24295.93|24215.93|10
1733246080000|2024-12-03 17:14:40|24299.1|24219.1|24299.9|24219.9|24301.11|24221.11|24299.02|24219.02|9
1733246090000|2024-12-03 17:14:50|24300.18|24220.18|24304.71|24224.71|24305.77|24225.77|24300.18|24220.18|10
1733246100000|2024-12-03 17:15:00|24304.12|24224.12|24307.66|24227.66|24309.46|24229.46|24303.69|24223.69|10
1733246110000|2024-12-03 17:15:10|24307.4|24227.4|24303.24|24223.24|24307.57|24227.57|24303.24|24223.24|10
1733246120000|2024-12-03 17:15:20|24305.24|24225.24|24305.01|24225.01|24307.47|24227.47|24305.01|24225.01|10
1733246130000|2024-12-03 17:15:30|24303.34|24223.34|24304.76|24224.76|24304.76|24224.76|24302.11|24222.11|10
1733246140000|2024-12-03 17:15:40|24305.25|24225.25|24309.18|24229.18|24309.18|24229.18|24305.25|24225.25|10
1733246150000|2024-12-03 17:15:50|24311.77|24231.77|24320.81|24240.81|24320.81|24240.81|24311.77|24231.77|10
1733246160000|2024-12-03 17:16:00|24320.83|24240.83|24317.65|24237.65|24320.83|24240.83|24317.23|24237.23|10
1733246170000|2024-12-03 17:16:10|24316.48|24236.48|24317.87|24237.87|24317.87|24237.87|24312.78|24232.78|10
1733246180000|2024-12-03 17:16:20|24317.94|24237.94|24315.83|24235.83|24319.14|24239.14|24315.52|24235.52|10
1733246190000|2024-12-03 17:16:30|24314.75|24234.75|24317.74|24237.74|24318.36|24238.36|24314.75|24234.75|10
1733246200000|2024-12-03 17:16:40|24318.79|24238.79|24315.24|24235.24|24319.84|24239.84|24315.24|24235.24|10
1733246210000|2024-12-03 17:16:50|24314.74|24234.74|24319.37|24239.37|24319.51|24239.51|24314.74|24234.74|10
1733246220000|2024-12-03 17:17:00|24319.29|24239.29|24331.86|24251.86|24331.86|24251.86|24319.29|24239.29|10
1733246230000|2024-12-03 17:17:10|24333.66|24253.66|24326.4|24246.4|24334.97|24254.97|24326.21|24246.21|10
1733246240000|2024-12-03 17:17:20|24326.09|24246.09|24321.91|24241.91|24326.09|24246.09|24321.69|24241.69|10
1733246250000|2024-12-03 17:17:30|24323.35|24243.35|24319.04|24239.04|24323.35|24243.35|24318.21|24238.21|10
1733246260000|2024-12-03 17:17:40|24319.05|24239.05|24312.13|24232.13|24319.39|24239.39|24311.71|24231.71|10
1733246270000|2024-12-03 17:17:50|24312.11|24232.11|24305.21|24225.21|24312.11|24232.11|24305|24225|10
1733246280000|2024-12-03 17:18:00|24305.18|24225.18|24311.32|24231.32|24311.32|24231.32|24304.65|24224.65|10
1733246290000|2024-12-03 17:18:10|24314.52|24234.52|24316.26|24236.26|24316.26|24236.26|24313.17|24233.17|10
1733246300000|2024-12-03 17:18:20|24318.03|24238.03|24329.41|24249.41|24329.41|24249.41|24318.03|24238.03|10
1733246310000|2024-12-03 17:18:30|24330.26|24250.26|24332.62|24252.62|24333.7|24253.7|24330.24|24250.24|10
1733246320000|2024-12-03 17:18:40|24332.24|24252.24|24330.1|24250.1|24334.12|24254.12|24330.1|24250.1|10
1733246330000|2024-12-03 17:18:50|24330.56|24250.56|24329.31|24249.31|24330.56|24250.56|24328.09|24248.09|10
1733246340000|2024-12-03 17:19:00|24330.49|24250.49|24331.27|24251.27|24336.23|24256.23|24330.49|24250.49|10
1733246350000|2024-12-03 17:19:10|24331.92|24251.92|24329.24|24249.24|24331.92|24251.92|24329.24|24249.24|9
1733246360000|2024-12-03 17:19:20|24327.37|24247.37|24320.61|24240.61|24327.37|24247.37|24320.61|24240.61|10
1733246370000|2024-12-03 17:19:30|24318.01|24238.01|24314.09|24234.09|24318.01|24238.01|24314.09|24234.09|10
1733246380000|2024-12-03 17:19:40|24313.69|24233.69|24314.15|24234.15|24314.38|24234.38|24312.26|24232.26|10
1733246390000|2024-12-03 17:19:50|24314.59|24234.59|24314.66|24234.66|24315.74|24235.74|24312.99|24232.99|10
1733246400000|2024-12-03 17:20:00|24315.26|24235.26|24316.95|24236.95|24317.63|24237.63|24313.4|24233.4|10
1733246410000|2024-12-03 17:20:10|24314.8|24234.8|24313.91|24233.91|24316.24|24236.24|24312.28|24232.28|10
1733246420000|2024-12-03 17:20:20|24314.22|24234.22|24319.42|24239.42|24319.42|24239.42|24314.1|24234.1|10
1733246430000|2024-12-03 17:20:30|24319.54|24239.54|24321.84|24241.84|24322.34|24242.34|24318.05|24238.05|10
1733246440000|2024-12-03 17:20:40|24321.87|24241.87|24328.18|24248.18|24329.42|24249.42|24321.87|24241.87|10
1733246450000|2024-12-03 17:20:50|24328.02|24248.02|24327.09|24247.09|24328.19|24248.19|24324.84|24244.84|10
1733246460000|2024-12-03 17:21:00|24325.81|24245.81|24325.27|24245.27|24325.81|24245.81|24324.08|24244.08|10
1733246470000|2024-12-03 17:21:10|24322.98|24242.98|24311.82|24231.82|24322.98|24242.98|24311.82|24231.82|10
1733246480000|2024-12-03 17:21:20|24310.25|24230.25|24307.48|24227.48|24313.64|24233.64|24307.33|24227.33|10
1733246490000|2024-12-03 17:21:30|24307.04|24227.04|24302.24|24222.24|24308.34|24228.34|24302.24|24222.24|10
1733246500000|2024-12-03 17:21:40|24301.06|24221.06|24294.28|24214.28|24301.06|24221.06|24294.28|24214.28|10
1733246510000|2024-12-03 17:21:50|24293.4|24213.4|24286.05|24206.05|24293.4|24213.4|24285.57|24205.57|10
1733246520000|2024-12-03 17:22:00|24285.13|24205.13|24281.32|24201.32|24286.32|24206.32|24281.32|24201.32|10
1733246530000|2024-12-03 17:22:10|24280.59|24200.59|24269.18|24189.18|24280.59|24200.59|24268.37|24188.37|10
1733246540000|2024-12-03 17:22:20|24267.6|24187.6|24264.75|24184.75|24267.6|24187.6|24263.17|24183.17|10
1733246550000|2024-12-03 17:22:30|24265.42|24185.42|24262.47|24182.47|24266.4|24186.4|24262.06|24182.06|10
1733246560000|2024-12-03 17:22:40|24263.14|24183.14|24268.12|24188.12|24269.39|24189.39|24263.14|24183.14|10
1733246570000|2024-12-03 17:22:50|24268.4|24188.4|24274.9|24194.9|24274.9|24194.9|24268.4|24188.4|10
1733246580000|2024-12-03 17:23:00|24276.15|24196.15|24273.61|24193.61|24276.62|24196.62|24273.61|24193.61|10
1733246590000|2024-12-03 17:23:10|24271.99|24191.99|24274.04|24194.04|24274.04|24194.04|24269.25|24189.25|10
1733246600000|2024-12-03 17:23:20|24275.34|24195.34|24274.35|24194.35|24275.39|24195.39|24273.82|24193.82|10
1733246610000|2024-12-03 17:23:30|24274.02|24194.02|24261.13|24181.13|24274.02|24194.02|24261.13|24181.13|10
1733246620000|2024-12-03 17:23:40|24262.04|24182.04|24263.96|24183.96|24264.07|24184.07|24260.59|24180.59|10
1733246630000|2024-12-03 17:23:50|24263.92|24183.92|24260.3|24180.3|24264.1|24184.1|24260.15|24180.15|10
1733246640000|2024-12-03 17:24:00|24260.98|24180.98|24260.21|24180.21|24261.5|24181.5|24258.93|24178.93|10
1733246650000|2024-12-03 17:24:10|24258.23|24178.23|24256.95|24176.95|24258.95|24178.95|24256.61|24176.61|10
1733246660000|2024-12-03 17:24:20|24255.59|24175.59|24252.1|24172.1|24255.59|24175.59|24252.1|24172.1|10
1733246670000|2024-12-03 17:24:30|24252.14|24172.14|24246.94|24166.94|24253.44|24173.44|24246.94|24166.94|10
1733246680000|2024-12-03 17:24:40|24246.5|24166.5|24240.78|24160.78|24246.66|24166.66|24240.78|24160.78|10
1733246690000|2024-12-03 17:24:50|24239.61|24159.61|24234.08|24154.08|24239.61|24159.61|24234.08|24154.08|10
1733246700000|2024-12-03 17:25:00|24233.23|24153.23|24228.89|24148.89|24233.23|24153.23|24228.89|24148.89|10
1733246710000|2024-12-03 17:25:10|24228.91|24148.91|24221.92|24141.92|24228.91|24148.91|24221.92|24141.92|10
1733246720000|2024-12-03 17:25:20|24221.29|24141.29|24218.8|24138.8|24221.45|24141.45|24218.26|24138.26|10
1733246730000|2024-12-03 17:25:30|24218.76|24138.76|24219.21|24139.21|24219.21|24139.21|24213.73|24133.73|10
1733246740000|2024-12-03 17:25:40|24217.73|24137.73|24218.14|24138.14|24218.94|24138.94|24217.2|24137.2|10
1733246750000|2024-12-03 17:25:50|24219.6|24139.6|24219.59|24139.59|24220.6|24140.6|24217.69|24137.69|10
1733246760000|2024-12-03 17:26:00|24219.11|24139.11|24218.1|24138.1|24219.74|24139.74|24216.06|24136.06|10
1733246770000|2024-12-03 17:26:10|24218.82|24138.82|24221.01|24141.01|24221.96|24141.96|24218.6|24138.6|10
1733246780000|2024-12-03 17:26:20|24222.31|24142.31|24223.06|24143.06|24224.23|24144.23|24221.26|24141.26|10
1733246790000|2024-12-03 17:26:30|24222.95|24142.95|24227.43|24147.43|24228.89|24148.89|24222.95|24142.95|10
1733246800000|2024-12-03 17:26:40|24227.41|24147.41|24222.81|24142.81|24227.41|24147.41|24222.63|24142.63|10
1733246810000|2024-12-03 17:26:50|24222.18|24142.18|24231.37|24151.37|24231.37|24151.37|24222.18|24142.18|10
1733246820000|2024-12-03 17:27:00|24231.55|24151.55|24227.9|24147.9|24231.55|24151.55|24227.9|24147.9|10
1733246830000|2024-12-03 17:27:10|24227.19|24147.19|24226.57|24146.57|24227.19|24147.19|24224.93|24144.93|10
1733246840000|2024-12-03 17:27:20|24226.14|24146.14|24224.36|24144.36|24226.95|24146.95|24224.36|24144.36|10
1733246850000|2024-12-03 17:27:30|24225.32|24145.32|24227.58|24147.58|24227.58|24147.58|24224.72|24144.72|10
1733246860000|2024-12-03 17:27:40|24227.77|24147.77|24230.07|24150.07|24233.87|24153.87|24227.77|24147.77|10
1733246870000|2024-12-03 17:27:50|24228.67|24148.67|24226.27|24146.27|24228.8|24148.8|24225.92|24145.92|9
1733246880000|2024-12-03 17:28:00|24226.74|24146.74|24230.76|24150.76|24230.76|24150.76|24226.74|24146.74|10
1733246890000|2024-12-03 17:28:10|24232.17|24152.17|24238.98|24158.98|24240.33|24160.33|24231.91|24151.91|10
1733246900000|2024-12-03 17:28:20|24238.73|24158.73|24249.5|24169.5|24249.5|24169.5|24238.73|24158.73|10
1733246910000|2024-12-03 17:28:30|24249.96|24169.96|24251.31|24171.31|24252.27|24172.27|24249.96|24169.96|10
1733246920000|2024-12-03 17:28:40|24251.06|24171.06|24253.19|24173.19|24253.19|24173.19|24250.88|24170.88|10
1733246930000|2024-12-03 17:28:50|24252.74|24172.74|24257.7|24177.7|24257.74|24177.74|24252.53|24172.53|10
1733246940000|2024-12-03 17:29:00|24257.54|24177.54|24256.04|24176.04|24258.7|24178.7|24255.54|24175.54|10
1733246950000|2024-12-03 17:29:10|24256.07|24176.07|24254.61|24174.61|24256.54|24176.54|24253.84|24173.84|10
1733246960000|2024-12-03 17:29:20|24254.45|24174.45|24254.1|24174.1|24254.45|24174.45|24252.38|24172.38|10
1733246970000|2024-12-03 17:29:30|24253.34|24173.34|24243.59|24163.59|24253.34|24173.34|24243.59|24163.59|10
1733246980000|2024-12-03 17:29:40|24242.64|24162.64|24236.78|24156.78|24242.64|24162.64|24236.78|24156.78|10
1733246990000|2024-12-03 17:29:50|24236.95|24156.95|24239.69|24159.69|24239.69|24159.69|24235.92|24155.92|10
1733247000000|2024-12-03 17:30:00|24240.48|24160.48|24243.01|24163.01|24243.01|24163.01|24239.17|24159.17|10
1733247010000|2024-12-03 17:30:10|24243.17|24163.17|24249.68|24169.68|24249.68|24169.68|24241.49|24161.49|10
1733247020000|2024-12-03 17:30:20|24250.68|24170.68|24245.47|24165.47|24250.68|24170.68|24245.46|24165.46|10
1733247030000|2024-12-03 17:30:30|24246.2|24166.2|24246.83|24166.83|24248.52|24168.52|24245.21|24165.21|10
1733247040000|2024-12-03 17:30:40|24246.52|24166.52|24252.55|24172.55|24252.55|24172.55|24246.52|24166.52|10
1733247050000|2024-12-03 17:30:50|24253.04|24173.04|24241.79|24161.79|24253.04|24173.04|24241.79|24161.79|10
1733247060000|2024-12-03 17:31:00|24239.87|24159.87|24227.72|24147.72|24239.87|24159.87|24227.72|24147.72|10
1733247070000|2024-12-03 17:31:10|24228.14|24148.14|24235.83|24155.83|24235.83|24155.83|24228.14|24148.14|10
1733247080000|2024-12-03 17:31:20|24236.02|24156.02|24231.45|24151.45|24236.99|24156.99|24231.45|24151.45|10
1733247090000|2024-12-03 17:31:30|24231.92|24151.92|24241.53|24161.53|24241.53|24161.53|24231.81|24151.81|10
1733247100000|2024-12-03 17:31:40|24241.97|24161.97|24251.85|24171.85|24251.85|24171.85|24241.97|24161.97|10
1733247110000|2024-12-03 17:31:50|24252.77|24172.77|24250.97|24170.97|24254.61|24174.61|24250.97|24170.97|10
1733247120000|2024-12-03 17:32:00|24249.55|24169.55|24241.74|24161.74|24249.55|24169.55|24240.62|24160.62|10
1733247130000|2024-12-03 17:32:10|24240.96|24160.96|24235.71|24155.71|24240.96|24160.96|24235.22|24155.22|10
1733247140000|2024-12-03 17:32:20|24235.04|24155.04|24245.65|24165.65|24245.65|24165.65|24235.04|24155.04|10
1733247150000|2024-12-03 17:32:30|24245.86|24165.86|24259.67|24179.67|24259.67|24179.67|24245.86|24165.86|10
1733247160000|2024-12-03 17:32:40|24260.54|24180.54|24271.74|24191.74|24271.74|24191.74|24260.54|24180.54|10
1733247170000|2024-12-03 17:32:50|24272.3|24192.3|24272.77|24192.77|24276.44|24196.44|24270.77|24190.77|10
1733247180000|2024-12-03 17:33:00|24275.14|24195.14|24273.9|24193.9|24278.35|24198.35|24273.9|24193.9|10
1733247190000|2024-12-03 17:33:10|24273.27|24193.27|24270.49|24190.49|24273.27|24193.27|24270.1|24190.1|10
1733247200000|2024-12-03 17:33:20|24270.97|24190.97|24272.78|24192.78|24274.29|24194.29|24270.97|24190.97|10
1733247210000|2024-12-03 17:33:30|24269.87|24189.87|24269.79|24189.79|24269.87|24189.87|24267.08|24187.08|10
1733247220000|2024-12-03 17:33:40|24270.42|24190.42|24269.77|24189.77|24271.29|24191.29|24268.3|24188.3|9
1733247230000|2024-12-03 17:33:50|24270.04|24190.04|24276.26|24196.26|24276.38|24196.38|24270.04|24190.04|10
1733247240000|2024-12-03 17:34:00|24277.37|24197.37|24293.19|24213.19|24293.19|24213.19|24277.37|24197.37|10
1733247250000|2024-12-03 17:34:10|24292.88|24212.88|24299.47|24219.47|24300.16|24220.16|24292.88|24212.88|10
1733247260000|2024-12-03 17:34:20|24299.37|24219.37|24295.57|24215.57|24299.96|24219.96|24294.78|24214.78|9
1733247270000|2024-12-03 17:34:30|24295.79|24215.79|24293.96|24213.96|24295.79|24215.79|24291.94|24211.94|10
1733247280000|2024-12-03 17:34:40|24293.67|24213.67|24290.04|24210.04|24293.67|24213.67|24289.3|24209.3|10
1733247290000|2024-12-03 17:34:50|24290.06|24210.06|24288.5|24208.5|24290.06|24210.06|24288.36|24208.36|10
1733247300000|2024-12-03 17:35:00|24288.53|24208.53|24289.63|24209.63|24291.86|24211.86|24288.53|24208.53|10
1733247310000|2024-12-03 17:35:10|24288.69|24208.69|24285.58|24205.58|24288.69|24208.69|24284.42|24204.42|10
1733247320000|2024-12-03 17:35:20|24284.13|24204.13|24284.28|24204.28|24284.28|24204.28|24282.26|24202.26|10
1733247330000|2024-12-03 17:35:30|24284.54|24204.54|24286.79|24206.79|24288.72|24208.72|24284.54|24204.54|10
1733247340000|2024-12-03 17:35:40|24285.96|24205.96|24288.36|24208.36|24288.36|24208.36|24283.31|24203.31|10
1733247350000|2024-12-03 17:35:50|24288.08|24208.08|24285.6|24205.6|24288.08|24208.08|24283.89|24203.89|10
1733247360000|2024-12-03 17:36:00|24285.67|24205.67|24292.82|24212.82|24292.82|24212.82|24285.64|24205.64|10
1733247370000|2024-12-03 17:36:10|24294.42|24214.42|24296.59|24216.59|24296.97|24216.97|24294.42|24214.42|10
1733247380000|2024-12-03 17:36:20|24297.26|24217.26|24294.33|24214.33|24297.26|24217.26|24294.21|24214.21|10
1733247390000|2024-12-03 17:36:30|24295.13|24215.13|24298.14|24218.14|24298.14|24218.14|24294.7|24214.7|10
1733247400000|2024-12-03 17:36:40|24297.94|24217.94|24301.57|24221.57|24301.57|24221.57|24297.72|24217.72|10
1733247410000|2024-12-03 17:36:50|24301.96|24221.96|24314.14|24234.14|24314.14|24234.14|24301.96|24221.96|10
1733247420000|2024-12-03 17:37:00|24314.17|24234.17|24327.97|24247.97|24327.97|24247.97|24314.17|24234.17|10
1733247430000|2024-12-03 17:37:10|24328.67|24248.67|24332.38|24252.38|24332.55|24252.55|24328.09|24248.09|10
1733247440000|2024-12-03 17:37:20|24335.08|24255.08|24338.53|24258.53|24338.71|24258.71|24335.08|24255.08|10
1733247450000|2024-12-03 17:37:30|24339.83|24259.83|24352.21|24272.21|24352.33|24272.33|24339.83|24259.83|10
1733247460000|2024-12-03 17:37:40|24352.01|24272.01|24358.53|24278.53|24358.53|24278.53|24352.01|24272.01|10
1733247470000|2024-12-03 17:37:50|24358.88|24278.88|24357.68|24277.68|24358.97|24278.97|24357.02|24277.02|10
1733247480000|2024-12-03 17:38:00|24357.31|24277.31|24361.68|24281.68|24361.68|24281.68|24357.31|24277.31|10
1733247490000|2024-12-03 17:38:10|24361.15|24281.15|24359.57|24279.57|24361.33|24281.33|24358.38|24278.38|10
1733247500000|2024-12-03 17:38:20|24359.96|24279.96|24361.25|24281.25|24361.25|24281.25|24359.48|24279.48|9
1733247510000|2024-12-03 17:38:30|24361.52|24281.52|24364.62|24284.62|24364.62|24284.62|24361.05|24281.05|10
1733247520000|2024-12-03 17:38:40|24365.02|24285.02|24378.17|24298.17|24378.27|24298.27|24365.02|24285.02|10
1733247530000|2024-12-03 17:38:50|24378.67|24298.67|24374.96|24294.96|24378.67|24298.67|24374.78|24294.78|10
1733247540000|2024-12-03 17:39:00|24374.63|24294.63|24381.86|24301.86|24381.86|24301.86|24372.32|24292.32|10
1733247550000|2024-12-03 17:39:10|24382.08|24302.08|24389.43|24309.43|24389.43|24309.43|24382.08|24302.08|9
1733247560000|2024-12-03 17:39:20|24389.86|24309.86|24396.79|24316.79|24396.79|24316.79|24389.01|24309.01|10
1733247570000|2024-12-03 17:39:30|24397.66|24317.66|24399.7|24319.7|24400.26|24320.26|24397.66|24317.66|10
1733247580000|2024-12-03 17:39:40|24400.17|24320.17|24404.75|24324.75|24404.75|24324.75|24400.06|24320.06|10
1733247590000|2024-12-03 17:39:50|24404.84|24324.84|24410.32|24330.32|24410.32|24330.32|24404.84|24324.84|10
1733247600000|2024-12-03 17:40:00|24410.14|24330.14|24415.83|24335.83|24415.83|24335.83|24410.14|24330.14|10
1733247610000|2024-12-03 17:40:10|24416.93|24336.93|24420.49|24340.49|24420.49|24340.49|24416.93|24336.93|10
1733247620000|2024-12-03 17:40:20|24420.93|24340.93|24430.63|24350.63|24430.63|24350.63|24420.91|24340.91|10
1733247630000|2024-12-03 17:40:30|24431.25|24351.25|24434.11|24354.11|24434.11|24354.11|24430.73|24350.73|10
1733247640000|2024-12-03 17:40:40|24434.9|24354.9|24438.37|24358.37|24440.24|24360.24|24434.9|24354.9|10
1733247650000|2024-12-03 17:40:50|24438.57|24358.57|24439.03|24359.03|24439.29|24359.29|24437.27|24357.27|10
1733247660000|2024-12-03 17:41:00|24438.92|24358.92|24438.58|24358.58|24439.83|24359.83|24437.69|24357.69|10
1733247670000|2024-12-03 17:41:10|24438.17|24358.17|24442.88|24362.88|24442.88|24362.88|24438.17|24358.17|10
1733247680000|2024-12-03 17:41:20|24444.32|24364.32|24446.1|24366.1|24446.1|24366.1|24444.32|24364.32|10
1733247690000|2024-12-03 17:41:30|24446.06|24366.06|24442|24362|24446.37|24366.37|24442|24362|10
1733247700000|2024-12-03 17:41:40|24440.83|24360.83|24436.75|24356.75|24440.83|24360.83|24436.75|24356.75|10
1733247710000|2024-12-03 17:41:50|24437.33|24357.33|24437.87|24357.87|24438.59|24358.59|24436.4|24356.4|10
1733247720000|2024-12-03 17:42:00|24438.57|24358.57|24438.65|24358.65|24440.56|24360.56|24438.57|24358.57|10
1733247730000|2024-12-03 17:42:10|24438.18|24358.18|24443.98|24363.98|24446.07|24366.07|24438.18|24358.18|10
1733247740000|2024-12-03 17:42:20|24443.71|24363.71|24449|24369|24449|24369|24443.71|24363.71|10
1733247750000|2024-12-03 17:42:30|24449.01|24369.01|24450.63|24370.63|24450.63|24370.63|24449.01|24369.01|10
1733247760000|2024-12-03 17:42:40|24450.67|24370.67|24449.41|24369.41|24450.74|24370.74|24448.63|24368.63|10
1733247770000|2024-12-03 17:42:50|24447.65|24367.65|24440.8|24360.8|24447.65|24367.65|24440.8|24360.8|10
1733247780000|2024-12-03 17:43:00|24439.77|24359.77|24440.49|24360.49|24440.49|24360.49|24438.24|24358.24|10
1733247790000|2024-12-03 17:43:10|24440.96|24360.96|24437.78|24357.78|24442.54|24362.54|24436.82|24356.82|10
1733247800000|2024-12-03 17:43:20|24437.49|24357.49|24440.84|24360.84|24440.84|24360.84|24437.49|24357.49|10
1733247810000|2024-12-03 17:43:30|24441.75|24361.75|24447.26|24367.26|24447.26|24367.26|24441.75|24361.75|10
1733247820000|2024-12-03 17:43:40|24447.85|24367.85|24451.15|24371.15|24451.84|24371.84|24447.85|24367.85|10
1733247830000|2024-12-03 17:43:50|24452.62|24372.62|24456.18|24376.18|24456.18|24376.18|24452.62|24372.62|10
1733247840000|2024-12-03 17:44:00|24456.11|24376.11|24456.89|24376.89|24457.14|24377.14|24456.11|24376.11|10
1733247850000|2024-12-03 17:44:10|24456.53|24376.53|24453.46|24373.46|24456.53|24376.53|24452.77|24372.77|10
1733247860000|2024-12-03 17:44:20|24453.39|24373.39|24449|24369|24454.31|24374.31|24449|24369|10
1733247870000|2024-12-03 17:44:30|24448.95|24368.95|24446.73|24366.73|24449.16|24369.16|24446.73|24366.73|9
1733247880000|2024-12-03 17:44:40|24447.65|24367.65|24448.69|24368.69|24448.69|24368.69|24447.1|24367.1|10
1733247890000|2024-12-03 17:44:50|24448.35|24368.35|24446.13|24366.13|24449.12|24369.12|24445.82|24365.82|10
1733247900000|2024-12-03 17:45:00|24445.34|24365.34|24445.48|24365.48|24446.11|24366.11|24445.34|24365.34|10
1733247910000|2024-12-03 17:45:10|24445.51|24365.51|24440.08|24360.08|24445.51|24365.51|24440.08|24360.08|10
1733247920000|2024-12-03 17:45:20|24440.37|24360.37|24433.43|24353.43|24440.85|24360.85|24432.52|24352.52|10
1733247930000|2024-12-03 17:45:30|24431.1|24351.1|24427.89|24347.89|24432.03|24352.03|24427.89|24347.89|10
1733247940000|2024-12-03 17:45:40|24428.65|24348.65|24426.79|24346.79|24428.85|24348.85|24426.79|24346.79|10
1733247950000|2024-12-03 17:45:50|24426.4|24346.4|24430.44|24350.44|24430.56|24350.56|24426.4|24346.4|10
1733247960000|2024-12-03 17:46:00|24430.03|24350.03|24431.3|24351.3|24431.33|24351.33|24429.37|24349.37|10
1733247970000|2024-12-03 17:46:10|24430.58|24350.58|24426|24346|24430.58|24350.58|24424.71|24344.71|10
1733247980000|2024-12-03 17:46:20|24426.64|24346.64|24421.84|24341.84|24426.93|24346.93|24421.84|24341.84|10
1733247990000|2024-12-03 17:46:30|24421.06|24341.06|24419.86|24339.86|24421.93|24341.93|24419.84|24339.84|10
1733248000000|2024-12-03 17:46:40|24418.19|24338.19|24415.85|24335.85|24418.19|24338.19|24415.85|24335.85|10
1733248010000|2024-12-03 17:46:50|24416.18|24336.18|24417.01|24337.01|24418.33|24338.33|24416.18|24336.18|10
1733248020000|2024-12-03 17:47:00|24416.96|24336.96|24419.9|24339.9|24419.9|24339.9|24416.24|24336.24|10
1733248030000|2024-12-03 17:47:10|24420.77|24340.77|24432.3|24352.3|24432.3|24352.3|24420.77|24340.77|10
1733248040000|2024-12-03 17:47:20|24432.88|24352.88|24441.11|24361.11|24442.6|24362.6|24432.88|24352.88|10
1733248050000|2024-12-03 17:47:30|24440.81|24360.81|24432.97|24352.97|24440.81|24360.81|24432.97|24352.97|10
1733248060000|2024-12-03 17:47:40|24433.68|24353.68|24426.96|24346.96|24435.83|24355.83|24426.96|24346.96|10
1733248070000|2024-12-03 17:47:50|24426.1|24346.1|24428.48|24348.48|24428.48|24348.48|24424.12|24344.12|10
1733248080000|2024-12-03 17:48:00|24428.22|24348.22|24435.36|24355.36|24435.36|24355.36|24428.14|24348.14|10
1733248090000|2024-12-03 17:48:10|24435.97|24355.97|24438.76|24358.76|24438.93|24358.93|24435.97|24355.97|10
1733248100000|2024-12-03 17:48:20|24438.88|24358.88|24444.98|24364.98|24444.98|24364.98|24438.88|24358.88|10
1733248110000|2024-12-03 17:48:30|24445.27|24365.27|24450.17|24370.17|24450.17|24370.17|24445.27|24365.27|10
1733248120000|2024-12-03 17:48:40|24450.43|24370.43|24455.97|24375.97|24455.99|24375.99|24450.43|24370.43|10
1733248130000|2024-12-03 17:48:50|24456.93|24376.93|24460.69|24380.69|24461.53|24381.53|24456.93|24376.93|10
1733248140000|2024-12-03 17:49:00|24460.85|24380.85|24458.74|24378.74|24461.03|24381.03|24458.74|24378.74|9
1733248150000|2024-12-03 17:49:10|24459.29|24379.29|24457.77|24377.77|24459.29|24379.29|24455.29|24375.29|10
1733248160000|2024-12-03 17:49:20|24457.98|24377.98|24459.1|24379.1|24459.1|24379.1|24457.98|24377.98|10
1733248170000|2024-12-03 17:49:30|24458.33|24378.33|24457.32|24377.32|24460.11|24380.11|24457.32|24377.32|10
1733248180000|2024-12-03 17:49:40|24456.27|24376.27|24452.98|24372.98|24456.27|24376.27|24452.78|24372.78|10
1733248190000|2024-12-03 17:49:50|24453.1|24373.1|24452.09|24372.09|24453.1|24373.1|24450.06|24370.06|10
1733248200000|2024-12-03 17:50:00|24453.1|24373.1|24445.62|24365.62|24454.09|24374.09|24445.62|24365.62|10
1733248210000|2024-12-03 17:50:10|24446.61|24366.61|24453.08|24373.08|24453.08|24373.08|24446.61|24366.61|10
1733248220000|2024-12-03 17:50:20|24452.75|24372.75|24455.4|24375.4|24457.57|24377.57|24452.75|24372.75|10
1733248230000|2024-12-03 17:50:30|24456.96|24376.96|24452.15|24372.15|24458.1|24378.1|24452.15|24372.15|10
1733248240000|2024-12-03 17:50:40|24452.05|24372.05|24450.26|24370.26|24452.12|24372.12|24450.12|24370.12|10
1733248250000|2024-12-03 17:50:50|24449.36|24369.36|24447.76|24367.76|24450|24370|24447.76|24367.76|10
1733248260000|2024-12-03 17:51:00|24448.04|24368.04|24450.36|24370.36|24450.36|24370.36|24448.04|24368.04|10
1733248270000|2024-12-03 17:51:10|24450.18|24370.18|24454.32|24374.32|24454.32|24374.32|24450.06|24370.06|10
1733248280000|2024-12-03 17:51:20|24455.12|24375.12|24458.41|24378.41|24458.65|24378.65|24455.12|24375.12|10
1733248290000|2024-12-03 17:51:30|24458.13|24378.13|24460.71|24380.71|24460.71|24380.71|24456.24|24376.24|10
1733248300000|2024-12-03 17:51:40|24461.98|24381.98|24463.47|24383.47|24464.17|24384.17|24461.98|24381.98|9
1733248310000|2024-12-03 17:51:50|24463.55|24383.55|24462.92|24382.92|24463.55|24383.55|24462.91|24382.91|10
1733248320000|2024-12-03 17:52:00|24463.66|24383.66|24466.19|24386.19|24466.35|24386.35|24463.4|24383.4|10
1733248330000|2024-12-03 17:52:10|24465.96|24385.96|24468.01|24388.01|24469.45|24389.45|24465.96|24385.96|10
1733248340000|2024-12-03 17:52:20|24467.8|24387.8|24462.49|24382.49|24467.8|24387.8|24462.49|24382.49|10
1733248350000|2024-12-03 17:52:30|24462.98|24382.98|24458.78|24378.78|24462.98|24382.98|24458.78|24378.78|10
1733248360000|2024-12-03 17:52:40|24458.13|24378.13|24458.72|24378.72|24458.78|24378.78|24456.5|24376.5|10
1733248370000|2024-12-03 17:52:50|24458.83|24378.83|24460.39|24380.39|24460.74|24380.74|24458.83|24378.83|10
1733248380000|2024-12-03 17:53:00|24460.54|24380.54|24459.33|24379.33|24460.7|24380.7|24459.02|24379.02|9
1733248390000|2024-12-03 17:53:10|24458.94|24378.94|24457.35|24377.35|24458.94|24378.94|24456.13|24376.13|10
1733248400000|2024-12-03 17:53:20|24457.19|24377.19|24459.68|24379.68|24459.68|24379.68|24456.33|24376.33|10
1733248410000|2024-12-03 17:53:30|24460.14|24380.14|24459.17|24379.17|24460.98|24380.98|24459.17|24379.17|10
1733248420000|2024-12-03 17:53:40|24459.51|24379.51|24460.2|24380.2|24460.28|24380.28|24459.07|24379.07|10
1733248430000|2024-12-03 17:53:50|24460.37|24380.37|24460.26|24380.26|24460.48|24380.48|24459.73|24379.73|10
1733248440000|2024-12-03 17:54:00|24460.33|24380.33|24458.9|24378.9|24460.33|24380.33|24457.99|24377.99|10
1733248450000|2024-12-03 17:54:10|24458.82|24378.82|24459.95|24379.95|24460.93|24380.93|24458.13|24378.13|10
1733248460000|2024-12-03 17:54:20|24461.13|24381.13|24460.54|24380.54|24461.13|24381.13|24460.14|24380.14|10
1733248470000|2024-12-03 17:54:30|24461.27|24381.27|24459.91|24379.91|24461.59|24381.59|24459.45|24379.45|9
1733248480000|2024-12-03 17:54:40|24460.02|24380.02|24457.83|24377.83|24460.02|24380.02|24457.83|24377.83|8
1733248490000|2024-12-03 17:54:50|24457.61|24377.61|24457.16|24377.16|24457.61|24377.61|24456.32|24376.32|10
1733248500000|2024-12-03 17:55:00|24456.73|24376.73|24458.04|24378.04|24458.04|24378.04|24456.19|24376.19|10
1733248510000|2024-12-03 17:55:10|24458.24|24378.24|24458.18|24378.18|24458.24|24378.24|24456.91|24376.91|9
1733248520000|2024-12-03 17:55:20|24458.61|24378.61|24459.68|24379.68|24459.94|24379.94|24456.15|24376.15|10
1733248530000|2024-12-03 17:55:30|24459.05|24379.05|24462.77|24382.77|24462.77|24382.77|24459.05|24379.05|10
1733248540000|2024-12-03 17:55:40|24462.65|24382.65|24468.27|24388.27|24468.27|24388.27|24462.57|24382.57|10
1733248550000|2024-12-03 17:55:50|24469.07|24389.07|24468.02|24388.02|24469.07|24389.07|24467.43|24387.43|10
1733248560000|2024-12-03 17:56:00|24468.8|24388.8|24472.22|24392.22|24472.36|24392.36|24468.8|24388.8|10
1733248570000|2024-12-03 17:56:10|24473.2|24393.2|24473.37|24393.37|24474.07|24394.07|24471.58|24391.58|10
1733248580000|2024-12-03 17:56:20|24473.49|24393.49|24478.6|24398.6|24478.6|24398.6|24473.07|24393.07|10
1733248590000|2024-12-03 17:56:30|24478.59|24398.59|24479.83|24399.83|24479.83|24399.83|24477.74|24397.74|10
1733248600000|2024-12-03 17:56:40|24479.62|24399.62|24478.74|24398.74|24479.98|24399.98|24478.74|24398.74|10
1733248610000|2024-12-03 17:56:50|24478.89|24398.89|24479.34|24399.34|24479.57|24399.57|24478.89|24398.89|10
1733248620000|2024-12-03 17:57:00|24479.09|24399.09|24483.72|24403.72|24483.72|24403.72|24476.76|24396.76|10
1733248630000|2024-12-03 17:57:10|24485.22|24405.22|24488.31|24408.31|24488.98|24408.98|24484.69|24404.69|10
1733248640000|2024-12-03 17:57:20|24488.84|24408.84|24492.18|24412.18|24492.3|24412.3|24488.24|24408.24|10
1733248650000|2024-12-03 17:57:30|24494.13|24414.13|24493.28|24413.28|24495.86|24415.86|24493.24|24413.24|10
1733248660000|2024-12-03 17:57:40|24492.38|24412.38|24490.87|24410.87|24493.74|24413.74|24490.3|24410.3|10
1733248670000|2024-12-03 17:57:50|24492.27|24412.27|24495.25|24415.25|24495.25|24415.25|24492.27|24412.27|10
1733248680000|2024-12-03 17:58:00|24495.12|24415.12|24494.39|24414.39|24495.24|24415.24|24494.39|24414.39|10
1733248690000|2024-12-03 17:58:10|24494.57|24414.57|24493.97|24413.97|24495.04|24415.04|24493.71|24413.71|10
1733248700000|2024-12-03 17:58:20|24496.3|24416.3|24496.07|24416.07|24496.5|24416.5|24495.94|24415.94|10
1733248710000|2024-12-03 17:58:30|24495.03|24415.03|24495.77|24415.77|24496.64|24416.64|24494.65|24414.65|10
1733248720000|2024-12-03 17:58:40|24495.82|24415.82|24497.37|24417.37|24497.64|24417.64|24495.82|24415.82|9
1733248730000|2024-12-03 17:58:50|24496.82|24416.82|24494.76|24414.76|24496.82|24416.82|24494.76|24414.76|10
1733248740000|2024-12-03 17:59:00|24494.93|24414.93|24494.58|24414.58|24495.37|24415.37|24493.82|24413.82|10
1733248750000|2024-12-03 17:59:10|24494.77|24414.77|24495.62|24415.62|24496.41|24416.41|24494.77|24414.77|10
1733248760000|2024-12-03 17:59:20|24496.37|24416.37|24500.54|24420.54|24500.54|24420.54|24496.37|24416.37|10
1733248770000|2024-12-03 17:59:30|24502.06|24422.06|24501.1|24421.1|24502.32|24422.32|24501.1|24421.1|10
1733248780000|2024-12-03 17:59:40|24500.36|24420.36|24496.89|24416.89|24500.36|24420.36|24496.88|24416.88|10
1733248790000|2024-12-03 17:59:50|24497.79|24417.79|24501.6|24421.6|24501.73|24421.73|24497.79|24417.79|10
1733248800000|2024-12-03 18:00:00|24501.17|24421.17|24496.6|24416.6|24501.17|24421.17|24496.6|24416.6|10
1733248810000|2024-12-03 18:00:10|24496.8|24416.8|24494.4|24414.4|24496.8|24416.8|24493.46|24413.46|10
1733248820000|2024-12-03 18:00:20|24493.19|24413.19|24493.73|24413.73|24494.49|24414.49|24493.19|24413.19|10
1733248830000|2024-12-03 18:00:30|24492.37|24412.37|24489.77|24409.77|24492.44|24412.44|24488.77|24408.77|10
1733248840000|2024-12-03 18:00:40|24489.49|24409.49|24492.47|24412.47|24492.47|24412.47|24489.46|24409.46|9
1733248850000|2024-12-03 18:00:50|24492.65|24412.65|24493.66|24413.66|24496.69|24416.69|24492.65|24412.65|10
1733248860000|2024-12-03 18:01:00|24493.12|24413.12|24494.74|24414.74|24494.74|24414.74|24492.42|24412.42|10
1733248870000|2024-12-03 18:01:10|24495.27|24415.27|24496.84|24416.84|24496.84|24416.84|24495.27|24415.27|10
1733248880000|2024-12-03 18:01:20|24497.64|24417.64|24489.22|24409.22|24497.64|24417.64|24489.22|24409.22|10
1733248890000|2024-12-03 18:01:30|24489.94|24409.94|24484.85|24404.85|24489.94|24409.94|24484.85|24404.85|9
1733248900000|2024-12-03 18:01:40|24484.78|24404.78|24483.65|24403.65|24485.32|24405.32|24483.29|24403.29|10
1733248910000|2024-12-03 18:01:50|24484.23|24404.23|24481.16|24401.16|24484.55|24404.55|24480.8|24400.8|10
1733248920000|2024-12-03 18:02:00|24481.69|24401.69|24484.02|24404.02|24484.02|24404.02|24480.16|24400.16|10
1733248930000|2024-12-03 18:02:10|24484.94|24404.94|24481.37|24401.37|24485.19|24405.19|24481.28|24401.28|10
1733248940000|2024-12-03 18:02:20|24480.46|24400.46|24473.64|24393.64|24480.46|24400.46|24473.64|24393.64|10
1733248950000|2024-12-03 18:02:30|24473.03|24393.03|24471.83|24391.83|24473.03|24393.03|24471.83|24391.83|10
1733248960000|2024-12-03 18:02:40|24472.1|24392.1|24476.29|24396.29|24476.29|24396.29|24472.1|24392.1|9
1733248970000|2024-12-03 18:02:50|24477.88|24397.88|24486.88|24406.88|24486.96|24406.96|24477.88|24397.88|10
1733248980000|2024-12-03 18:03:00|24486.95|24406.95|24491.07|24411.07|24491.07|24411.07|24486.95|24406.95|10
1733248990000|2024-12-03 18:03:10|24490.99|24410.99|24490.05|24410.05|24490.99|24410.99|24487.66|24407.66|9
1733249000000|2024-12-03 18:03:20|24490.35|24410.35|24491.47|24411.47|24491.59|24411.59|24488.46|24408.46|10
1733249010000|2024-12-03 18:03:30|24491.6|24411.6|24488.3|24408.3|24492.16|24412.16|24488.3|24408.3|10
1733249020000|2024-12-03 18:03:40|24488.21|24408.21|24489.69|24409.69|24490.43|24410.43|24488.21|24408.21|10
1733249030000|2024-12-03 18:03:50|24490.33|24410.33|24488.44|24408.44|24490.65|24410.65|24488.25|24408.25|10
1733249040000|2024-12-03 18:04:00|24487.93|24407.93|24493.65|24413.65|24493.65|24413.65|24487.37|24407.37|10
1733249050000|2024-12-03 18:04:10|24495.09|24415.09|24495.29|24415.29|24496.2|24416.2|24494.99|24414.99|10
1733249060000|2024-12-03 18:04:20|24495.9|24415.9|24493.28|24413.28|24496.08|24416.08|24493.28|24413.28|10
1733249070000|2024-12-03 18:04:30|24493.02|24413.02|24495.12|24415.12|24495.79|24415.79|24492.86|24412.86|10
1733249080000|2024-12-03 18:04:40|24494.82|24414.82|24493.45|24413.45|24495.01|24415.01|24493.45|24413.45|10
1733249090000|2024-12-03 18:04:50|24493.4|24413.4|24490.34|24410.34|24493.78|24413.78|24490.34|24410.34|10
1733249100000|2024-12-03 18:05:00|24490.35|24410.35|24496.07|24416.07|24496.07|24416.07|24490.28|24410.28|10
1733249110000|2024-12-03 18:05:10|24497.57|24417.57|24501.04|24421.04|24501.81|24421.81|24497.57|24417.57|10
1733249120000|2024-12-03 18:05:20|24502.08|24422.08|24505.81|24425.81|24505.81|24425.81|24500.56|24420.56|10
1733249130000|2024-12-03 18:05:30|24506.92|24426.92|24509.16|24429.16|24510.17|24430.17|24506.92|24426.92|10
1733249140000|2024-12-03 18:05:40|24508.19|24428.19|24515.34|24435.34|24515.87|24435.87|24508.19|24428.19|10
1733249150000|2024-12-03 18:05:50|24515.75|24435.75|24519.87|24439.87|24519.87|24439.87|24515.75|24435.75|10
1733249160000|2024-12-03 18:06:00|24519.62|24439.62|24518.48|24438.48|24520.68|24440.68|24516.96|24436.96|10
1733249170000|2024-12-03 18:06:10|24518.32|24438.32|24514.29|24434.29|24518.32|24438.32|24514.29|24434.29|10
1733249180000|2024-12-03 18:06:20|24513.22|24433.22|24515.59|24435.59|24515.59|24435.59|24512.5|24432.5|10
1733249190000|2024-12-03 18:06:30|24516.31|24436.31|24513.32|24433.32|24516.45|24436.45|24513.32|24433.32|10
1733249200000|2024-12-03 18:06:40|24513.86|24433.86|24509.12|24429.12|24515.14|24435.14|24509.12|24429.12|10
1733249210000|2024-12-03 18:06:50|24507.1|24427.1|24502.67|24422.67|24507.1|24427.1|24501.84|24421.84|10
1733249220000|2024-12-03 18:07:00|24501.92|24421.92|24500.37|24420.37|24504.95|24424.95|24500.37|24420.37|10
1733249230000|2024-12-03 18:07:10|24500.27|24420.27|24496.85|24416.85|24500.27|24420.27|24496.37|24416.37|10
1733249240000|2024-12-03 18:07:20|24497.1|24417.1|24506.61|24426.61|24509.7|24429.7|24497.1|24417.1|10
1733249250000|2024-12-03 18:07:30|24507.11|24427.11|24502.42|24422.42|24507.11|24427.11|24502.42|24422.42|10
1733249260000|2024-12-03 18:07:40|24500.5|24420.5|24491.37|24411.37|24500.5|24420.5|24491.37|24411.37|10
1733249270000|2024-12-03 18:07:50|24491.1|24411.1|24489.37|24409.37|24491.1|24411.1|24487.69|24407.69|10
1733249280000|2024-12-03 18:08:00|24488.67|24408.67|24482.51|24402.51|24488.67|24408.67|24482.51|24402.51|10
1733249290000|2024-12-03 18:08:10|24481.79|24401.79|24481.64|24401.64|24485.26|24405.26|24481.64|24401.64|10
1733249300000|2024-12-03 18:08:20|24481.37|24401.37|24477.56|24397.56|24483.7|24403.7|24477.56|24397.56|10
1733249310000|2024-12-03 18:08:30|24477.12|24397.12|24476.53|24396.53|24477.13|24397.13|24476|24396|10
1733249320000|2024-12-03 18:08:40|24477|24397|24480.8|24400.8|24480.8|24400.8|24477|24397|10
1733249330000|2024-12-03 18:08:50|24480.77|24400.77|24488.05|24408.05|24488.34|24408.34|24480.77|24400.77|10
1733249340000|2024-12-03 18:09:00|24487.97|24407.97|24488.08|24408.08|24488.35|24408.35|24485.29|24405.29|10
1733249350000|2024-12-03 18:09:10|24489.77|24409.77|24491.22|24411.22|24492.14|24412.14|24489.77|24409.77|10
1733249360000|2024-12-03 18:09:20|24490.34|24410.34|24493.15|24413.15|24493.15|24413.15|24489.63|24409.63|10
1733249370000|2024-12-03 18:09:30|24493.18|24413.18|24492.58|24412.58|24494.79|24414.79|24492.58|24412.58|9
1733249380000|2024-12-03 18:09:40|24492.54|24412.54|24488.68|24408.68|24492.54|24412.54|24488.68|24408.68|9
1733249390000|2024-12-03 18:09:50|24487.97|24407.97|24490.64|24410.64|24494.28|24414.28|24487.97|24407.97|10
1733249400000|2024-12-03 18:10:00|24490.62|24410.62|24492.82|24412.82|24494.35|24414.35|24490.62|24410.62|10
1733249410000|2024-12-03 18:10:10|24492.26|24412.26|24494.8|24414.8|24494.8|24414.8|24492.26|24412.26|10
1733249420000|2024-12-03 18:10:20|24494.77|24414.77|24495.37|24415.37|24496.51|24416.51|24494.65|24414.65|10
1733249430000|2024-12-03 18:10:30|24494.89|24414.89|24494.36|24414.36|24496.73|24416.73|24493.61|24413.61|10
1733249440000|2024-12-03 18:10:40|24493.15|24413.15|24493.43|24413.43|24494.11|24414.11|24492.82|24412.82|10
1733249450000|2024-12-03 18:10:50|24492.87|24412.87|24491.16|24411.16|24492.87|24412.87|24491.16|24411.16|10
1733249460000|2024-12-03 18:11:00|24492.45|24412.45|24493.69|24413.69|24493.78|24413.78|24491.28|24411.28|10
1733249470000|2024-12-03 18:11:10|24494.54|24414.54|24492.73|24412.73|24494.54|24414.54|24492.59|24412.59|9
1733249480000|2024-12-03 18:11:20|24493.14|24413.14|24493.63|24413.63|24494.48|24414.48|24493.14|24413.14|10
1733249490000|2024-12-03 18:11:30|24493.38|24413.38|24493.73|24413.73|24494.43|24414.43|24493.38|24413.38|10
1733249500000|2024-12-03 18:11:40|24493.56|24413.56|24495.86|24415.86|24495.86|24415.86|24493.56|24413.56|10
1733249510000|2024-12-03 18:11:50|24496.27|24416.27|24498.35|24418.35|24498.4|24418.4|24496.27|24416.27|10
1733249520000|2024-12-03 18:12:00|24496.45|24416.45|24492.72|24412.72|24496.45|24416.45|24492.72|24412.72|10
1733249530000|2024-12-03 18:12:10|24492.56|24412.56|24489.41|24409.41|24492.56|24412.56|24489.37|24409.37|10
1733249540000|2024-12-03 18:12:20|24489.68|24409.68|24491.69|24411.69|24492.32|24412.32|24489.68|24409.68|10
1733249550000|2024-12-03 18:12:30|24489.9|24409.9|24487.39|24407.39|24489.9|24409.9|24486.32|24406.32|10
1733249560000|2024-12-03 18:12:40|24487.75|24407.75|24490.52|24410.52|24490.52|24410.52|24487.75|24407.75|10
1733249570000|2024-12-03 18:12:50|24489.66|24409.66|24476.33|24396.33|24489.66|24409.66|24476.33|24396.33|10
1733249580000|2024-12-03 18:13:00|24475.88|24395.88|24472.5|24392.5|24476.3|24396.3|24469.22|24389.22|10
1733249590000|2024-12-03 18:13:10|24474.01|24394.01|24475.9|24395.9|24475.9|24395.9|24474.01|24394.01|10
1733249600000|2024-12-03 18:13:20|24475.3|24395.3|24479.77|24399.77|24479.77|24399.77|24475.3|24395.3|10
1733249610000|2024-12-03 18:13:30|24479.63|24399.63|24477.69|24397.69|24479.97|24399.97|24477.01|24397.01|10
1733249620000|2024-12-03 18:13:40|24478.05|24398.05|24478|24398|24481.1|24401.1|24478|24398|10
1733249630000|2024-12-03 18:13:50|24477.19|24397.19|24479.14|24399.14|24479.33|24399.33|24476.93|24396.93|10
1733249640000|2024-12-03 18:14:00|24479.97|24399.97|24481.51|24401.51|24482.15|24402.15|24479.79|24399.79|10
1733249650000|2024-12-03 18:14:10|24481.96|24401.96|24482.41|24402.41|24482.41|24402.41|24481.71|24401.71|10
1733249660000|2024-12-03 18:14:20|24482.56|24402.56|24484.94|24404.94|24484.94|24404.94|24481.06|24401.06|10
1733249670000|2024-12-03 18:14:30|24486.65|24406.65|24498.53|24418.53|24498.53|24418.53|24486.65|24406.65|10
1733249680000|2024-12-03 18:14:40|24499.84|24419.84|24501.5|24421.5|24503.2|24423.2|24499.84|24419.84|10
1733249690000|2024-12-03 18:14:50|24501.48|24421.48|24500.47|24420.47|24501.77|24421.77|24500.47|24420.47|10
1733249700000|2024-12-03 18:15:00|24499.62|24419.62|24499.27|24419.27|24499.62|24419.62|24498.28|24418.28|10
1733249710000|2024-12-03 18:15:10|24499.07|24419.07|24503.47|24423.47|24503.47|24423.47|24499.07|24419.07|10
1733249720000|2024-12-03 18:15:20|24503.86|24423.86|24504.9|24424.9|24504.9|24424.9|24501.16|24421.16|10
1733249730000|2024-12-03 18:15:30|24505.07|24425.07|24507.56|24427.56|24508.06|24428.06|24505.07|24425.07|10
1733249740000|2024-12-03 18:15:40|24509.07|24429.07|24509.55|24429.55|24510.98|24430.98|24509.07|24429.07|10
1733249750000|2024-12-03 18:15:50|24509.49|24429.49|24510.23|24430.23|24512.23|24432.23|24508.88|24428.88|10
1733249760000|2024-12-03 18:16:00|24510.37|24430.37|24507.83|24427.83|24510.37|24430.37|24506.37|24426.37|10
1733249770000|2024-12-03 18:16:10|24507.66|24427.66|24502.45|24422.45|24507.66|24427.66|24501.16|24421.16|10
1733249780000|2024-12-03 18:16:20|24503.44|24423.44|24511.13|24431.13|24511.13|24431.13|24503.44|24423.44|10
1733249790000|2024-12-03 18:16:30|24511.16|24431.16|24512.44|24432.44|24514.13|24434.13|24511.16|24431.16|10
1733249800000|2024-12-03 18:16:40|24511.89|24431.89|24514.25|24434.25|24514.25|24434.25|24511.3|24431.3|10
1733249810000|2024-12-03 18:16:50|24515.17|24435.17|24513.9|24433.9|24515.17|24435.17|24512.05|24432.05|10
1733249820000|2024-12-03 18:17:00|24513.31|24433.31|24507.23|24427.23|24513.31|24433.31|24507.23|24427.23|10
1733249830000|2024-12-03 18:17:10|24506.73|24426.73|24505.06|24425.06|24506.73|24426.73|24503.88|24423.88|10
1733249840000|2024-12-03 18:17:20|24506.55|24426.55|24508.76|24428.76|24508.76|24428.76|24505.61|24425.61|9
1733249850000|2024-12-03 18:17:30|24508.97|24428.97|24510.78|24430.78|24510.78|24430.78|24508.94|24428.94|10
1733249860000|2024-12-03 18:17:40|24512.53|24432.53|24513.5|24433.5|24513.5|24433.5|24510.8|24430.8|9
1733249870000|2024-12-03 18:17:50|24513.79|24433.79|24519.74|24439.74|24519.74|24439.74|24513.79|24433.79|10
1733249880000|2024-12-03 18:18:00|24519.83|24439.83|24521.22|24441.22|24521.22|24441.22|24518.13|24438.13|10
1733249890000|2024-12-03 18:18:10|24521.46|24441.46|24523.48|24443.48|24523.9|24443.9|24521.44|24441.44|10
1733249900000|2024-12-03 18:18:20|24522.22|24442.22|24522.92|24442.92|24522.99|24442.99|24519.8|24439.8|10
1733249910000|2024-12-03 18:18:30|24523.08|24443.08|24525.16|24445.16|24525.6|24445.6|24523.08|24443.08|10
1733249920000|2024-12-03 18:18:40|24525.6|24445.6|24524.67|24444.67|24526.73|24446.73|24524.67|24444.67|10
1733249930000|2024-12-03 18:18:50|24523.76|24443.76|24523.55|24443.55|24525.25|24445.25|24522.67|24442.67|10
1733249940000|2024-12-03 18:19:00|24522.02|24442.02|24520.11|24440.11|24522.02|24442.02|24519.84|24439.84|10
1733249950000|2024-12-03 18:19:10|24519.61|24439.61|24524.46|24444.46|24524.46|24444.46|24518.83|24438.83|10
1733249960000|2024-12-03 18:19:20|24524.29|24444.29|24519.99|24439.99|24524.29|24444.29|24519.99|24439.99|10
1733249970000|2024-12-03 18:19:30|24519.98|24439.98|24520.8|24440.8|24520.8|24440.8|24517.84|24437.84|10
1733249980000|2024-12-03 18:19:40|24520.26|24440.26|24515.36|24435.36|24520.26|24440.26|24515.36|24435.36|10
1733249990000|2024-12-03 18:19:50|24515.22|24435.22|24509.95|24429.95|24515.22|24435.22|24509.95|24429.95|10
1733250000000|2024-12-03 18:20:00|24508.95|24428.95|24508.65|24428.65|24508.95|24428.95|24507.89|24427.89|10
1733250010000|2024-12-03 18:20:10|24509.44|24429.44|24514.07|24434.07|24514.07|24434.07|24509.44|24429.44|10
1733250020000|2024-12-03 18:20:20|24515.53|24435.53|24526.53|24446.53|24526.53|24446.53|24515.53|24435.53|10
1733250030000|2024-12-03 18:20:30|24528.45|24448.45|24539.49|24459.49|24539.49|24459.49|24528.4|24448.4|10
1733250040000|2024-12-03 18:20:40|24540.14|24460.14|24539.25|24459.25|24541.94|24461.94|24539.25|24459.25|10
1733250050000|2024-12-03 18:20:50|24537.32|24457.32|24526.18|24446.18|24537.32|24457.32|24526.18|24446.18|10
1733250060000|2024-12-03 18:21:00|24524.29|24444.29|24527.16|24447.16|24527.16|24447.16|24522.5|24442.5|10
1733250070000|2024-12-03 18:21:10|24527.69|24447.69|24527.37|24447.37|24529.72|24449.72|24527.37|24447.37|10
1733250080000|2024-12-03 18:21:20|24527.79|24447.79|24529.19|24449.19|24529.19|24449.19|24527.71|24447.71|10
1733250090000|2024-12-03 18:21:30|24529.64|24449.64|24531.27|24451.27|24532.07|24452.07|24529.64|24449.64|10
1733250100000|2024-12-03 18:21:40|24531.33|24451.33|24528.97|24448.97|24531.56|24451.56|24528.97|24448.97|10
1733250110000|2024-12-03 18:21:50|24528.6|24448.6|24526.4|24446.4|24528.6|24448.6|24525.81|24445.81|10
1733250120000|2024-12-03 18:22:00|24524.9|24444.9|24528.53|24448.53|24529.91|24449.91|24524.9|24444.9|10
1733250130000|2024-12-03 18:22:10|24528.59|24448.59|24534.4|24454.4|24534.5|24454.5|24528.59|24448.59|10
1733250140000|2024-12-03 18:22:20|24534.85|24454.85|24534.22|24454.22|24535.05|24455.05|24533.59|24453.59|10
1733250150000|2024-12-03 18:22:30|24534.2|24454.2|24534.44|24454.44|24534.44|24454.44|24533.82|24453.82|10
1733250160000|2024-12-03 18:22:40|24535.27|24455.27|24534.75|24454.75|24535.75|24455.75|24534.75|24454.75|10
1733250170000|2024-12-03 18:22:50|24534.8|24454.8|24540.9|24460.9|24540.9|24460.9|24534.8|24454.8|10
1733250180000|2024-12-03 18:23:00|24541.34|24461.34|24542.74|24462.74|24543.37|24463.37|24541.34|24461.34|10
1733250190000|2024-12-03 18:23:10|24542.12|24462.12|24540.05|24460.05|24542.12|24462.12|24539.7|24459.7|10
1733250200000|2024-12-03 18:23:20|24540.39|24460.39|24543.93|24463.93|24543.93|24463.93|24539.43|24459.43|10
1733250210000|2024-12-03 18:23:30|24543.62|24463.62|24543.05|24463.05|24543.62|24463.62|24542.72|24462.72|10
1733250220000|2024-12-03 18:23:40|24543.31|24463.31|24536.38|24456.38|24543.31|24463.31|24536.25|24456.25|10
1733250230000|2024-12-03 18:23:50|24534.37|24454.37|24532.74|24452.74|24534.39|24454.39|24532.72|24452.72|10
1733250240000|2024-12-03 18:24:00|24532.66|24452.66|24532.38|24452.38|24532.97|24452.97|24531.28|24451.28|10
1733250250000|2024-12-03 18:24:10|24532.01|24452.01|24537.29|24457.29|24538.48|24458.48|24531.59|24451.59|10
1733250260000|2024-12-03 18:24:20|24536.78|24456.78|24539.9|24459.9|24539.9|24459.9|24536.78|24456.78|10
1733250270000|2024-12-03 18:24:30|24538.98|24458.98|24533.96|24453.96|24538.98|24458.98|24533.8|24453.8|10
1733250280000|2024-12-03 18:24:40|24534.05|24454.05|24529.93|24449.93|24534.05|24454.05|24529.47|24449.47|10
1733250290000|2024-12-03 18:24:50|24529.27|24449.27|24516.18|24436.18|24529.27|24449.27|24516.18|24436.18|10
1733250300000|2024-12-03 18:25:00|24515.25|24435.25|24510.14|24430.14|24515.25|24435.25|24510.14|24430.14|10
1733250310000|2024-12-03 18:25:10|24510.33|24430.33|24504.84|24424.84|24510.33|24430.33|24504.84|24424.84|10
1733250320000|2024-12-03 18:25:20|24504.89|24424.89|24498.9|24418.9|24504.89|24424.89|24498.9|24418.9|10
1733250330000|2024-12-03 18:25:30|24498.94|24418.94|24501.21|24421.21|24501.21|24421.21|24498.94|24418.94|10
1733250340000|2024-12-03 18:25:40|24500.97|24420.97|24501.93|24421.93|24502.41|24422.41|24500.97|24420.97|9
1733250350000|2024-12-03 18:25:50|24502.15|24422.15|24501.47|24421.47|24503.31|24423.31|24500.8|24420.8|10
1733250360000|2024-12-03 18:26:00|24501.76|24421.76|24511.93|24431.93|24511.93|24431.93|24501.76|24421.76|10
1733250370000|2024-12-03 18:26:10|24513.12|24433.12|24519.19|24439.19|24519.19|24439.19|24513.12|24433.12|10
1733250380000|2024-12-03 18:26:20|24518.24|24438.24|24519.31|24439.31|24519.31|24439.31|24517.49|24437.49|10
1733250390000|2024-12-03 18:26:30|24520.14|24440.14|24516.9|24436.9|24520.14|24440.14|24516.58|24436.58|10
1733250400000|2024-12-03 18:26:40|24516.29|24436.29|24522.51|24442.51|24522.51|24442.51|24516.29|24436.29|10
1733250410000|2024-12-03 18:26:50|24523|24443|24525.57|24445.57|24526.1|24446.1|24523|24443|10
1733250420000|2024-12-03 18:27:00|24525.8|24445.8|24526.38|24446.38|24526.48|24446.48|24525.79|24445.79|10
1733250430000|2024-12-03 18:27:10|24525.32|24445.32|24523.84|24443.84|24525.48|24445.48|24523.52|24443.52|10
1733250440000|2024-12-03 18:27:20|24523.38|24443.38|24526.82|24446.82|24526.82|24446.82|24522.88|24442.88|10
1733250450000|2024-12-03 18:27:30|24527.33|24447.33|24529.68|24449.68|24529.68|24449.68|24527.33|24447.33|10
1733250460000|2024-12-03 18:27:40|24530.25|24450.25|24543.92|24463.92|24543.92|24463.92|24530.25|24450.25|10
1733250470000|2024-12-03 18:27:50|24544.73|24464.73|24543.43|24463.43|24544.84|24464.84|24542.23|24462.23|10
1733250480000|2024-12-03 18:28:00|24542.72|24462.72|24532.87|24452.87|24542.72|24462.72|24532.87|24452.87|10
1733250490000|2024-12-03 18:28:10|24529.65|24449.65|24527.06|24447.06|24529.65|24449.65|24527.06|24447.06|10
1733250500000|2024-12-03 18:28:20|24526.58|24446.58|24525.01|24445.01|24526.58|24446.58|24523.04|24443.04|10
1733250510000|2024-12-03 18:28:30|24524.11|24444.11|24521.32|24441.32|24524.11|24444.11|24521.32|24441.32|10
1733250520000|2024-12-03 18:28:40|24521.21|24441.21|24520.32|24440.32|24521.21|24441.21|24520.32|24440.32|10
1733250530000|2024-12-03 18:28:50|24521.06|24441.06|24523.28|24443.28|24523.28|24443.28|24521.06|24441.06|10
1733250540000|2024-12-03 18:29:00|24522.92|24442.92|24522.88|24442.88|24523.16|24443.16|24522.34|24442.34|10
1733250550000|2024-12-03 18:29:10|24523.8|24443.8|24520.93|24440.93|24523.8|24443.8|24520.93|24440.93|10
1733250560000|2024-12-03 18:29:20|24520.78|24440.78|24521.14|24441.14|24521.88|24441.88|24520.63|24440.63|10
1733250570000|2024-12-03 18:29:30|24521.17|24441.17|24519.32|24439.32|24522.26|24442.26|24519.24|24439.24|10
1733250580000|2024-12-03 18:29:40|24519.7|24439.7|24513.83|24433.83|24519.8|24439.8|24513.83|24433.83|10
1733250590000|2024-12-03 18:29:50|24513.63|24433.63|24510.59|24430.59|24513.63|24433.63|24510.59|24430.59|9
1733250600000|2024-12-03 18:30:00|24510.23|24430.23|24507.26|24427.26|24510.23|24430.23|24506.71|24426.71|10
1733250610000|2024-12-03 18:30:10|24506.24|24426.24|24512.89|24432.89|24512.89|24432.89|24506.24|24426.24|9
1733250620000|2024-12-03 18:30:20|24514.69|24434.69|24519.11|24439.11|24519.63|24439.63|24514.69|24434.69|10
1733250630000|2024-12-03 18:30:30|24518.91|24438.91|24517.17|24437.17|24519.35|24439.35|24517.17|24437.17|10
1733250640000|2024-12-03 18:30:40|24516.48|24436.48|24515.91|24435.91|24517.41|24437.41|24515.91|24435.91|10
1733250650000|2024-12-03 18:30:50|24516.15|24436.15|24513.46|24433.46|24516.24|24436.24|24513.25|24433.25|10
1733250660000|2024-12-03 18:31:00|24513.6|24433.6|24513.46|24433.46|24513.6|24433.6|24510.93|24430.93|10
1733250670000|2024-12-03 18:31:10|24514.8|24434.8|24512.97|24432.97|24514.93|24434.93|24512.97|24432.97|10
1733250680000|2024-12-03 18:31:20|24511.26|24431.26|24508.83|24428.83|24511.26|24431.26|24508.1|24428.1|10
1733250690000|2024-12-03 18:31:30|24508.81|24428.81|24512.19|24432.19|24512.31|24432.31|24508.61|24428.61|10
1733250700000|2024-12-03 18:31:40|24512.79|24432.79|24514.36|24434.36|24514.36|24434.36|24511.49|24431.49|9
1733250710000|2024-12-03 18:31:50|24514.07|24434.07|24521.91|24441.91|24521.91|24441.91|24514.07|24434.07|10
1733250720000|2024-12-03 18:32:00|24522.89|24442.89|24524.46|24444.46|24526.86|24446.86|24522.89|24442.89|10
1733250730000|2024-12-03 18:32:10|24524.14|24444.14|24523.6|24443.6|24527.28|24447.28|24523.6|24443.6|10
1733250740000|2024-12-03 18:32:20|24524.16|24444.16|24530.53|24450.53|24530.63|24450.63|24524.16|24444.16|10
1733250750000|2024-12-03 18:32:30|24531.24|24451.24|24530.76|24450.76|24531.98|24451.98|24530.66|24450.66|10
1733250760000|2024-12-03 18:32:40|24528.99|24448.99|24531.92|24451.92|24531.92|24451.92|24528.99|24448.99|10
1733250770000|2024-12-03 18:32:50|24531.37|24451.37|24525.29|24445.29|24531.91|24451.91|24525.29|24445.29|10
1733250780000|2024-12-03 18:33:00|24525.11|24445.11|24524.71|24444.71|24525.11|24445.11|24524.15|24444.15|10
1733250790000|2024-12-03 18:33:10|24525.11|24445.11|24528.79|24448.79|24528.79|24448.79|24525.11|24445.11|10
1733250800000|2024-12-03 18:33:20|24529.35|24449.35|24531.59|24451.59|24532.43|24452.43|24528.48|24448.48|10
1733250810000|2024-12-03 18:33:30|24531.7|24451.7|24537.72|24457.72|24540.54|24460.54|24531.69|24451.69|10
1733250820000|2024-12-03 18:33:40|24538.77|24458.77|24539.96|24459.96|24540.55|24460.55|24537.23|24457.23|10
1733250830000|2024-12-03 18:33:50|24540.03|24460.03|24537.25|24457.25|24540.03|24460.03|24535.49|24455.49|10
1733250840000|2024-12-03 18:34:00|24538.69|24458.69|24543.43|24463.43|24543.43|24463.43|24538.61|24458.61|10
1733250850000|2024-12-03 18:34:10|24541.59|24461.59|24557.38|24477.38|24557.38|24477.38|24541.01|24461.01|9
1733250860000|2024-12-03 18:34:20|24558.68|24478.68|24551.31|24471.31|24560.01|24480.01|24551.14|24471.14|10
1733250870000|2024-12-03 18:34:30|24551.4|24471.4|24552.45|24472.45|24553.71|24473.71|24550.89|24470.89|10
1733250880000|2024-12-03 18:34:40|24551.89|24471.89|24548.66|24468.66|24551.89|24471.89|24548.66|24468.66|10
1733250890000|2024-12-03 18:34:50|24548.08|24468.08|24547.54|24467.54|24548.68|24468.68|24547|24467|10
1733250900000|2024-12-03 18:35:00|24547.74|24467.74|24547.6|24467.6|24548.8|24468.8|24546.75|24466.75|10
1733250910000|2024-12-03 18:35:10|24548.66|24468.66|24560.07|24480.07|24560.07|24480.07|24548.66|24468.66|10
1733250920000|2024-12-03 18:35:20|24561.11|24481.11|24563.13|24483.13|24563.13|24483.13|24560.81|24480.81|10
1733250930000|2024-12-03 18:35:30|24563.77|24483.77|24572.72|24492.72|24573.72|24493.72|24563.77|24483.77|10
1733250940000|2024-12-03 18:35:40|24572.19|24492.19|24571.22|24491.22|24572.19|24492.19|24571.1|24491.1|9
1733250950000|2024-12-03 18:35:50|24570.66|24490.66|24566.03|24486.03|24570.66|24490.66|24566.03|24486.03|10
1733250960000|2024-12-03 18:36:00|24566.8|24486.8|24569.75|24489.75|24569.75|24489.75|24565.98|24485.98|10
1733250970000|2024-12-03 18:36:10|24569.72|24489.72|24566.35|24486.35|24569.9|24489.9|24566.31|24486.31|10
1733250980000|2024-12-03 18:36:20|24566.52|24486.52|24570.45|24490.45|24570.45|24490.45|24566.02|24486.02|10
1733250990000|2024-12-03 18:36:30|24570.87|24490.87|24571.7|24491.7|24572.3|24492.3|24570.57|24490.57|10
1733251000000|2024-12-03 18:36:40|24571.5|24491.5|24573.23|24493.23|24573.53|24493.53|24571.5|24491.5|10
1733251010000|2024-12-03 18:36:50|24573.9|24493.9|24574.56|24494.56|24576.23|24496.23|24573.8|24493.8|10
1733251020000|2024-12-03 18:37:00|24575.99|24495.99|24575.71|24495.71|24576.89|24496.89|24574.86|24494.86|10
1733251030000|2024-12-03 18:37:10|24576.77|24496.77|24577.8|24497.8|24577.86|24497.86|24576.77|24496.77|10
1733251040000|2024-12-03 18:37:20|24578.46|24498.46|24583.58|24503.58|24583.58|24503.58|24578.46|24498.46|9
1733251050000|2024-12-03 18:37:30|24584.05|24504.05|24585.71|24505.71|24585.71|24505.71|24584.05|24504.05|10
1733251060000|2024-12-03 18:37:40|24585.64|24505.64|24588.31|24508.31|24588.5|24508.5|24584.38|24504.38|10
1733251070000|2024-12-03 18:37:50|24585.95|24505.95|24587.38|24507.38|24587.38|24507.38|24585.95|24505.95|10
1733251080000|2024-12-03 18:38:00|24587.7|24507.7|24587.49|24507.49|24588.44|24508.44|24586.9|24506.9|10
1733251090000|2024-12-03 18:38:10|24588.49|24508.49|24588.65|24508.65|24589.55|24509.55|24588.49|24508.49|10
1733251100000|2024-12-03 18:38:20|24588.29|24508.29|24586.48|24506.48|24588.29|24508.29|24583.18|24503.18|10
1733251110000|2024-12-03 18:38:30|24586.96|24506.96|24582.4|24502.4|24586.96|24506.96|24580.82|24500.82|10
1733251120000|2024-12-03 18:38:40|24581.99|24501.99|24582.62|24502.62|24583.08|24503.08|24581.99|24501.99|10
1733251130000|2024-12-03 18:38:50|24582.55|24502.55|24582.78|24502.78|24583.04|24503.04|24582.55|24502.55|8
1733251140000|2024-12-03 18:39:00|24582.66|24502.66|24582.73|24502.73|24583.52|24503.52|24582.65|24502.65|9
1733251150000|2024-12-03 18:39:10|24583.06|24503.06|24578.94|24498.94|24583.06|24503.06|24578.94|24498.94|10
1733251160000|2024-12-03 18:39:20|24578.46|24498.46|24570.89|24490.89|24578.46|24498.46|24570.89|24490.89|10
1733251170000|2024-12-03 18:39:30|24569.41|24489.41|24569.03|24489.03|24570.2|24490.2|24569.03|24489.03|10
1733251180000|2024-12-03 18:39:40|24568.83|24488.83|24568.75|24488.75|24569.16|24489.16|24568.68|24488.68|9
1733251190000|2024-12-03 18:39:50|24568.64|24488.64|24568.01|24488.01|24569.31|24489.31|24568.01|24488.01|10
1733251200000|2024-12-03 18:40:00|24566.61|24486.61|24566.2|24486.2|24566.77|24486.77|24564.83|24484.83|10
1733251210000|2024-12-03 18:40:10|24567.27|24487.27|24564.3|24484.3|24567.44|24487.44|24564.3|24484.3|10
1733251220000|2024-12-03 18:40:20|24563.98|24483.98|24570.17|24490.17|24570.17|24490.17|24563.98|24483.98|9
1733251230000|2024-12-03 18:40:30|24570.49|24490.49|24567.88|24487.88|24570.49|24490.49|24567.88|24487.88|10
1733251240000|2024-12-03 18:40:40|24568.53|24488.53|24566.01|24486.01|24569.21|24489.21|24566.01|24486.01|9
1733251250000|2024-12-03 18:40:50|24565.62|24485.62|24563.74|24483.74|24565.9|24485.9|24563.42|24483.42|10
1733251260000|2024-12-03 18:41:00|24563.99|24483.99|24563.66|24483.66|24563.99|24483.99|24561.56|24481.56|10
1733251270000|2024-12-03 18:41:10|24563.16|24483.16|24560.34|24480.34|24563.45|24483.45|24560.12|24480.12|10
1733251280000|2024-12-03 18:41:20|24560.4|24480.4|24563.79|24483.79|24563.99|24483.99|24560.4|24480.4|10
1733251290000|2024-12-03 18:41:30|24562.63|24482.63|24567.83|24487.83|24567.83|24487.83|24562.46|24482.46|10
1733251300000|2024-12-03 18:41:40|24568.98|24488.98|24571|24491|24571|24491|24568.75|24488.75|10
1733251310000|2024-12-03 18:41:50|24570.78|24490.78|24574.99|24494.99|24574.99|24494.99|24570.24|24490.24|10
1733251320000|2024-12-03 18:42:00|24575.58|24495.58|24576.48|24496.48|24576.65|24496.65|24574.23|24494.23|10
1733251330000|2024-12-03 18:42:10|24575.8|24495.8|24575.14|24495.14|24575.82|24495.82|24573.68|24493.68|10
1733251340000|2024-12-03 18:42:20|24576.22|24496.22|24579.12|24499.12|24579.25|24499.25|24575.81|24495.81|10
1733251350000|2024-12-03 18:42:30|24578.56|24498.56|24575.23|24495.23|24578.56|24498.56|24575.23|24495.23|9
1733251360000|2024-12-03 18:42:40|24575.49|24495.49|24572.22|24492.22|24575.49|24495.49|24572.18|24492.18|10
1733251370000|2024-12-03 18:42:50|24572.65|24492.65|24572.72|24492.72|24573.6|24493.6|24572.43|24492.43|10
1733251380000|2024-12-03 18:43:00|24572.71|24492.71|24569.28|24489.28|24573.27|24493.27|24569.26|24489.26|9
1733251390000|2024-12-03 18:43:10|24569.37|24489.37|24568.98|24488.98|24569.37|24489.37|24566.54|24486.54|10
1733251400000|2024-12-03 18:43:20|24568.61|24488.61|24567.38|24487.38|24568.66|24488.66|24567.38|24487.38|9
1733251410000|2024-12-03 18:43:30|24567.45|24487.45|24568.64|24488.64|24569.11|24489.11|24567.45|24487.45|10
1733251420000|2024-12-03 18:43:40|24568.8|24488.8|24570.77|24490.77|24570.77|24490.77|24567.99|24487.99|10
1733251430000|2024-12-03 18:43:50|24570.13|24490.13|24573.95|24493.95|24573.95|24493.95|24570.13|24490.13|10
1733251440000|2024-12-03 18:44:00|24574.02|24494.02|24577.06|24497.06|24577.06|24497.06|24574.02|24494.02|10
1733251450000|2024-12-03 18:44:10|24577.96|24497.96|24572.57|24492.57|24577.96|24497.96|24572.24|24492.24|10
1733251460000|2024-12-03 18:44:20|24571.96|24491.96|24575.28|24495.28|24575.28|24495.28|24571.58|24491.58|10
1733251470000|2024-12-03 18:44:30|24575.64|24495.64|24573.98|24493.98|24576.51|24496.51|24573.98|24493.98|10
1733251480000|2024-12-03 18:44:40|24573.64|24493.64|24574.56|24494.56|24575.4|24495.4|24573.64|24493.64|10
1733251490000|2024-12-03 18:44:50|24575.19|24495.19|24575.62|24495.62|24575.62|24495.62|24575.04|24495.04|10
1733251500000|2024-12-03 18:45:00|24575.27|24495.27|24573.29|24493.29|24575.27|24495.27|24572.95|24492.95|10
1733251510000|2024-12-03 18:45:10|24573.54|24493.54|24573.96|24493.96|24574.65|24494.65|24573.01|24493.01|10
1733251520000|2024-12-03 18:45:20|24574.32|24494.32|24575.86|24495.86|24576.17|24496.17|24574.32|24494.32|10
1733251530000|2024-12-03 18:45:30|24575.34|24495.34|24574.12|24494.12|24575.89|24495.89|24574.12|24494.12|10
1733251540000|2024-12-03 18:45:40|24573.88|24493.88|24571.26|24491.26|24574.97|24494.97|24571.26|24491.26|10
1733251550000|2024-12-03 18:45:50|24571.48|24491.48|24571.41|24491.41|24572.27|24492.27|24571.41|24491.41|10
1733251560000|2024-12-03 18:46:00|24571.56|24491.56|24573.4|24493.4|24573.66|24493.66|24571.56|24491.56|10
1733251570000|2024-12-03 18:46:10|24573.76|24493.76|24575.81|24495.81|24575.81|24495.81|24573.76|24493.76|10
1733251580000|2024-12-03 18:46:20|24575.97|24495.97|24578.42|24498.42|24578.42|24498.42|24575.97|24495.97|10
1733251590000|2024-12-03 18:46:30|24579.48|24499.48|24580.94|24500.94|24580.94|24500.94|24579.09|24499.09|10
1733251600000|2024-12-03 18:46:40|24581.62|24501.62|24579.31|24499.31|24582.33|24502.33|24579.31|24499.31|10
1733251610000|2024-12-03 18:46:50|24579.08|24499.08|24577.47|24497.47|24579.08|24499.08|24576.77|24496.77|10
1733251620000|2024-12-03 18:47:00|24577.84|24497.84|24576.83|24496.83|24578.59|24498.59|24576.83|24496.83|10
1733251630000|2024-12-03 18:47:10|24576.22|24496.22|24566.77|24486.77|24576.22|24496.22|24566.77|24486.77|9
1733251640000|2024-12-03 18:47:20|24566.67|24486.67|24564.78|24484.78|24567.55|24487.55|24564.78|24484.78|10
1733251650000|2024-12-03 18:47:30|24564.49|24484.49|24564.11|24484.11|24564.49|24484.49|24563.17|24483.17|10
1733251660000|2024-12-03 18:47:40|24564.35|24484.35|24563.17|24483.17|24564.64|24484.64|24563.17|24483.17|10
1733251670000|2024-12-03 18:47:50|24563.46|24483.46|24572.98|24492.98|24572.98|24492.98|24563.46|24483.46|10
1733251680000|2024-12-03 18:48:00|24571.9|24491.9|24578.6|24498.6|24578.6|24498.6|24571.9|24491.9|10
1733251690000|2024-12-03 18:48:10|24577.3|24497.3|24582.12|24502.12|24583.14|24503.14|24577.3|24497.3|10
1733251700000|2024-12-03 18:48:20|24582.23|24502.23|24582.42|24502.42|24582.42|24502.42|24581.15|24501.15|9
1733251710000|2024-12-03 18:48:30|24583.01|24503.01|24583.97|24503.97|24584.14|24504.14|24582.58|24502.58|10
1733251720000|2024-12-03 18:48:40|24583.92|24503.92|24586.46|24506.46|24586.46|24506.46|24583.71|24503.71|10
1733251730000|2024-12-03 18:48:50|24585.59|24505.59|24585.64|24505.64|24586.83|24506.83|24585.24|24505.24|9
1733251740000|2024-12-03 18:49:00|24585.72|24505.72|24583.98|24503.98|24586.34|24506.34|24583.98|24503.98|10
1733251750000|2024-12-03 18:49:10|24584.31|24504.31|24581.68|24501.68|24585.82|24505.82|24581.68|24501.68|10
1733251760000|2024-12-03 18:49:20|24581.19|24501.19|24578.06|24498.06|24581.19|24501.19|24578.06|24498.06|10
1733251770000|2024-12-03 18:49:30|24577.46|24497.46|24572.65|24492.65|24577.46|24497.46|24572.51|24492.51|10
1733251780000|2024-12-03 18:49:40|24572.54|24492.54|24574.48|24494.48|24574.74|24494.74|24571.76|24491.76|10
1733251790000|2024-12-03 18:49:50|24574.56|24494.56|24572.54|24492.54|24574.56|24494.56|24572.41|24492.41|10
1733251800000|2024-12-03 18:50:00|24572.6|24492.6|24572.64|24492.64|24573.13|24493.13|24571.53|24491.53|10
1733251810000|2024-12-03 18:50:10|24572.39|24492.39|24574.41|24494.41|24576.92|24496.92|24572.39|24492.39|10
1733251820000|2024-12-03 18:50:20|24574.69|24494.69|24575.67|24495.67|24576.16|24496.16|24574.69|24494.69|10
1733251830000|2024-12-03 18:50:30|24575.3|24495.3|24573.07|24493.07|24575.3|24495.3|24572.49|24492.49|10
1733251840000|2024-12-03 18:50:40|24573.3|24493.3|24575.72|24495.72|24575.72|24495.72|24573.24|24493.24|10
1733251850000|2024-12-03 18:50:50|24576.12|24496.12|24577.19|24497.19|24577.19|24497.19|24575.71|24495.71|9
1733251860000|2024-12-03 18:51:00|24578.12|24498.12|24585.61|24505.61|24585.61|24505.61|24578.12|24498.12|10
1733251870000|2024-12-03 18:51:10|24586.52|24506.52|24592.38|24512.38|24592.38|24512.38|24586.52|24506.52|10
1733251880000|2024-12-03 18:51:20|24593.59|24513.59|24594.43|24514.43|24595.26|24515.26|24593.59|24513.59|10
1733251890000|2024-12-03 18:51:30|24594.56|24514.56|24594.17|24514.17|24595.38|24515.38|24593.94|24513.94|10
1733251900000|2024-12-03 18:51:40|24594.09|24514.09|24595.11|24515.11|24595.35|24515.35|24592.77|24512.77|9
1733251910000|2024-12-03 18:51:50|24595.57|24515.57|24599.67|24519.67|24599.67|24519.67|24595.02|24515.02|10
1733251920000|2024-12-03 18:52:00|24598.91|24518.91|24598.39|24518.39|24599.29|24519.29|24597.41|24517.41|10
1733251930000|2024-12-03 18:52:10|24598.34|24518.34|24598.69|24518.69|24598.69|24518.69|24597.73|24517.73|10
1733251940000|2024-12-03 18:52:20|24598.53|24518.53|24599.36|24519.36|24599.38|24519.38|24598.53|24518.53|10
1733251950000|2024-12-03 18:52:30|24599.12|24519.12|24595.84|24515.84|24599.12|24519.12|24593.66|24513.66|10
1733251960000|2024-12-03 18:52:40|24595.86|24515.86|24592.6|24512.6|24596.09|24516.09|24591.43|24511.43|10
1733251970000|2024-12-03 18:52:50|24592.38|24512.38|24587.04|24507.04|24592.38|24512.38|24586.98|24506.98|10
1733251980000|2024-12-03 18:53:00|24586.76|24506.76|24583.7|24503.7|24586.76|24506.76|24582.35|24502.35|10
1733251990000|2024-12-03 18:53:10|24583.38|24503.38|24580.35|24500.35|24583.96|24503.96|24580.1|24500.1|10
1733252000000|2024-12-03 18:53:20|24579.86|24499.86|24583.56|24503.56|24583.82|24503.82|24579.86|24499.86|10
1733252010000|2024-12-03 18:53:30|24584.01|24504.01|24589.82|24509.82|24589.82|24509.82|24584.01|24504.01|10
1733252020000|2024-12-03 18:53:40|24589.96|24509.96|24592.98|24512.98|24592.98|24512.98|24589.96|24509.96|10
1733252030000|2024-12-03 18:53:50|24593.85|24513.85|24596.91|24516.91|24597.12|24517.12|24593.85|24513.85|10
1733252040000|2024-12-03 18:54:00|24597.01|24517.01|24597.28|24517.28|24597.99|24517.99|24596.58|24516.58|10
1733252050000|2024-12-03 18:54:10|24597.87|24517.87|24599.88|24519.88|24599.88|24519.88|24597.8|24517.8|10
1733252060000|2024-12-03 18:54:20|24599.94|24519.94|24603.69|24523.69|24603.69|24523.69|24599.94|24519.94|10
1733252070000|2024-12-03 18:54:30|24604.36|24524.36|24604.92|24524.92|24605.9|24525.9|24604.36|24524.36|10
1733252080000|2024-12-03 18:54:40|24604.47|24524.47|24606.28|24526.28|24608.07|24528.07|24604.17|24524.17|10
1733252090000|2024-12-03 18:54:50|24605.67|24525.67|24604.45|24524.45|24605.67|24525.67|24603.93|24523.93|10
1733252100000|2024-12-03 18:55:00|24603.95|24523.95|24612.46|24532.46|24612.46|24532.46|24603.95|24523.95|10
1733252110000|2024-12-03 18:55:10|24612.04|24532.04|24615.02|24535.02|24615.06|24535.06|24612.04|24532.04|10
1733252120000|2024-12-03 18:55:20|24615.44|24535.44|24615.21|24535.21|24615.66|24535.66|24614.17|24534.17|10
1733252130000|2024-12-03 18:55:30|24616.2|24536.2|24618.16|24538.16|24618.19|24538.19|24616.2|24536.2|10
1733252140000|2024-12-03 18:55:40|24617.42|24537.42|24613.95|24533.95|24617.42|24537.42|24613.95|24533.95|9
1733252150000|2024-12-03 18:55:50|24613.45|24533.45|24614.74|24534.74|24615.67|24535.67|24612.56|24532.56|10
1733252160000|2024-12-03 18:56:00|24615.39|24535.39|24616.62|24536.62|24616.62|24536.62|24615.29|24535.29|8
1733252170000|2024-12-03 18:56:10|24618.18|24538.18|24618.15|24538.15|24620.74|24540.74|24617.91|24537.91|10
1733252180000|2024-12-03 18:56:20|24617.33|24537.33|24618.46|24538.46|24618.46|24538.46|24616.47|24536.47|10
1733252190000|2024-12-03 18:56:30|24617.96|24537.96|24624.84|24544.84|24624.84|24544.84|24617.96|24537.96|10
1733252200000|2024-12-03 18:56:40|24625.26|24545.26|24630.84|24550.84|24630.84|24550.84|24625.26|24545.26|10
1733252210000|2024-12-03 18:56:50|24630.99|24550.99|24631.99|24551.99|24632.81|24552.81|24630.28|24550.28|10
1733252220000|2024-12-03 18:57:00|24631.8|24551.8|24627.74|24547.74|24631.8|24551.8|24627.74|24547.74|10
1733252230000|2024-12-03 18:57:10|24626.08|24546.08|24621.99|24541.99|24626.08|24546.08|24621.99|24541.99|10
1733252240000|2024-12-03 18:57:20|24620.75|24540.75|24617.86|24537.86|24620.75|24540.75|24617.86|24537.86|10
1733252250000|2024-12-03 18:57:30|24618|24538|24617.6|24537.6|24618.99|24538.99|24617.31|24537.31|10
1733252260000|2024-12-03 18:57:40|24616.6|24536.6|24616.08|24536.08|24616.62|24536.62|24615.69|24535.69|10
1733252270000|2024-12-03 18:57:50|24616.05|24536.05|24619.58|24539.58|24619.58|24539.58|24616.05|24536.05|9
1733252280000|2024-12-03 18:58:00|24619.79|24539.79|24619.67|24539.67|24622.53|24542.53|24617.6|24537.6|10
1733252290000|2024-12-03 18:58:10|24620.18|24540.18|24618.3|24538.3|24620.87|24540.87|24617.93|24537.93|10
1733252300000|2024-12-03 18:58:20|24618.71|24538.71|24620.84|24540.84|24620.89|24540.89|24618.71|24538.71|9
1733252310000|2024-12-03 18:58:30|24622.09|24542.09|24619.11|24539.11|24622.52|24542.52|24619.11|24539.11|10
1733252320000|2024-12-03 18:58:40|24619.76|24539.76|24621.08|24541.08|24621.27|24541.27|24619.44|24539.44|10
1733252330000|2024-12-03 18:58:50|24621.3|24541.3|24620.98|24540.98|24621.35|24541.35|24620.12|24540.12|10
1733252340000|2024-12-03 18:59:00|24620.3|24540.3|24619.94|24539.94|24620.3|24540.3|24619.94|24539.94|9
1733252350000|2024-12-03 18:59:10|24620|24540|24616.45|24536.45|24620.94|24540.94|24616.45|24536.45|10
1733252360000|2024-12-03 18:59:20|24616.14|24536.14|24616.45|24536.45|24617.04|24537.04|24615.78|24535.78|10
1733252370000|2024-12-03 18:59:30|24616.54|24536.54|24616.09|24536.09|24616.94|24536.94|24615.79|24535.79|10
1733252380000|2024-12-03 18:59:40|24615.93|24535.93|24615.45|24535.45|24615.93|24535.93|24615.18|24535.18|10
1733252390000|2024-12-03 18:59:50|24614.94|24534.94|24607.86|24527.86|24614.94|24534.94|24607.86|24527.86|10
1733252400000|2024-12-03 19:00:00|24607.27|24527.27|24604.49|24524.49|24607.87|24527.87|24604.49|24524.49|10
1733252410000|2024-12-03 19:00:10|24604.94|24524.94|24604.71|24524.71|24605.37|24525.37|24604.55|24524.55|10
1733252420000|2024-12-03 19:00:20|24603.51|24523.51|24602.89|24522.89|24604.03|24524.03|24602.16|24522.16|10
1733252430000|2024-12-03 19:00:30|24603.02|24523.02|24601.23|24521.23|24603.79|24523.79|24601.2|24521.2|10
1733252440000|2024-12-03 19:00:40|24601.33|24521.33|24588.22|24508.22|24601.33|24521.33|24588.06|24508.06|10
1733252450000|2024-12-03 19:00:50|24588.75|24508.75|24577.97|24497.97|24588.75|24508.75|24577.35|24497.35|10
1733252460000|2024-12-03 19:01:00|24577.93|24497.93|24573.9|24493.9|24577.93|24497.93|24572.95|24492.95|10
1733252470000|2024-12-03 19:01:10|24573.17|24493.17|24578.98|24498.98|24578.98|24498.98|24573.17|24493.17|10
1733252480000|2024-12-03 19:01:20|24578.66|24498.66|24579.4|24499.4|24579.72|24499.72|24578.07|24498.07|10
1733252490000|2024-12-03 19:01:30|24579.72|24499.72|24583.2|24503.2|24583.2|24503.2|24579.72|24499.72|10
1733252500000|2024-12-03 19:01:40|24584.44|24504.44|24585.33|24505.33|24586.87|24506.87|24584.31|24504.31|10
1733252510000|2024-12-03 19:01:50|24585.46|24505.46|24585.95|24505.95|24585.95|24505.95|24581.45|24501.45|10
1733252520000|2024-12-03 19:02:00|24585.57|24505.57|24582.85|24502.85|24585.57|24505.57|24582.85|24502.85|10
1733252530000|2024-12-03 19:02:10|24582.24|24502.24|24581.93|24501.93|24583.84|24503.84|24581.78|24501.78|10
1733252540000|2024-12-03 19:02:20|24581.7|24501.7|24578.26|24498.26|24582.1|24502.1|24578.26|24498.26|10
1733252550000|2024-12-03 19:02:30|24579.39|24499.39|24581.39|24501.39|24581.71|24501.71|24579.39|24499.39|10
1733252560000|2024-12-03 19:02:40|24581.33|24501.33|24577.93|24497.93|24581.33|24501.33|24577.93|24497.93|10
1733252570000|2024-12-03 19:02:50|24578.38|24498.38|24573.56|24493.56|24579.2|24499.2|24573.56|24493.56|10
1733252580000|2024-12-03 19:03:00|24572.43|24492.43|24569.95|24489.95|24572.43|24492.43|24568.46|24488.46|10
1733252590000|2024-12-03 19:03:10|24568.92|24488.92|24565.47|24485.47|24568.92|24488.92|24565.1|24485.1|10
1733252600000|2024-12-03 19:03:20|24565.41|24485.41|24566.48|24486.48|24566.48|24486.48|24563.69|24483.69|10
1733252610000|2024-12-03 19:03:30|24566.37|24486.37|24564.61|24484.61|24568.62|24488.62|24564.61|24484.61|10
1733252620000|2024-12-03 19:03:40|24565.14|24485.14|24566.39|24486.39|24566.64|24486.64|24565.14|24485.14|10
1733252630000|2024-12-03 19:03:50|24563.71|24483.71|24559.42|24479.42|24563.84|24483.84|24559.42|24479.42|10
1733252640000|2024-12-03 19:04:00|24559.5|24479.5|24559.21|24479.21|24559.61|24479.61|24556.78|24476.78|10
1733252650000|2024-12-03 19:04:10|24559.88|24479.88|24559.9|24479.9|24560.62|24480.62|24558.49|24478.49|10
1733252660000|2024-12-03 19:04:20|24560.72|24480.72|24563.62|24483.62|24564.58|24484.58|24560.37|24480.37|10
1733252670000|2024-12-03 19:04:30|24563.14|24483.14|24558.83|24478.83|24563.2|24483.2|24558.1|24478.1|10
1733252680000|2024-12-03 19:04:40|24558.8|24478.8|24563.94|24483.94|24563.94|24483.94|24558.8|24478.8|10
1733252690000|2024-12-03 19:04:50|24563.58|24483.58|24564.47|24484.47|24564.47|24484.47|24562.36|24482.36|10
1733252700000|2024-12-03 19:05:00|24565.13|24485.13|24565.86|24485.86|24565.86|24485.86|24564.69|24484.69|10
1733252710000|2024-12-03 19:05:10|24566.05|24486.05|24563.52|24483.52|24566.05|24486.05|24563.52|24483.52|10
1733252720000|2024-12-03 19:05:20|24563.41|24483.41|24555.7|24475.7|24563.41|24483.41|24554.96|24474.96|10
1733252730000|2024-12-03 19:05:30|24555.51|24475.51|24555.26|24475.26|24556.51|24476.51|24554.24|24474.24|10
1733252740000|2024-12-03 19:05:40|24555.77|24475.77|24553.63|24473.63|24556.5|24476.5|24553.63|24473.63|10
1733252750000|2024-12-03 19:05:50|24555.51|24475.51|24558.74|24478.74|24559.08|24479.08|24555.51|24475.51|10
1733252760000|2024-12-03 19:06:00|24558.85|24478.85|24566.76|24486.76|24566.76|24486.76|24558.25|24478.25|10
1733252770000|2024-12-03 19:06:10|24567.53|24487.53|24572.83|24492.83|24572.83|24492.83|24567.53|24487.53|10
1733252780000|2024-12-03 19:06:20|24574.18|24494.18|24578.24|24498.24|24578.46|24498.46|24574.18|24494.18|10
1733252790000|2024-12-03 19:06:30|24578.91|24498.91|24573.51|24493.51|24579.68|24499.68|24573.51|24493.51|10
1733252800000|2024-12-03 19:06:40|24570.79|24490.79|24572.99|24492.99|24572.99|24492.99|24569.5|24489.5|10
1733252810000|2024-12-03 19:06:50|24573.31|24493.31|24572.45|24492.45|24573.99|24493.99|24572.45|24492.45|10
1733252820000|2024-12-03 19:07:00|24573.23|24493.23|24575.84|24495.84|24577.18|24497.18|24573.23|24493.23|10
1733252830000|2024-12-03 19:07:10|24575.01|24495.01|24574.21|24494.21|24575.71|24495.71|24573.65|24493.65|10
1733252840000|2024-12-03 19:07:20|24574.6|24494.6|24574.99|24494.99|24576.19|24496.19|24574.6|24494.6|10
1733252850000|2024-12-03 19:07:30|24575.18|24495.18|24569.98|24489.98|24575.34|24495.34|24569.96|24489.96|10
1733252860000|2024-12-03 19:07:40|24569.87|24489.87|24558.84|24478.84|24569.87|24489.87|24558.84|24478.84|10
1733252870000|2024-12-03 19:07:50|24557.84|24477.84|24559.35|24479.35|24560.23|24480.23|24557.84|24477.84|10
1733252880000|2024-12-03 19:08:00|24559.03|24479.03|24560.6|24480.6|24560.6|24480.6|24557.99|24477.99|10
1733252890000|2024-12-03 19:08:10|24562.71|24482.71|24573.02|24493.02|24573.02|24493.02|24562.71|24482.71|10
1733252900000|2024-12-03 19:08:20|24573.5|24493.5|24573.42|24493.42|24574.94|24494.94|24572.66|24492.66|10
1733252910000|2024-12-03 19:08:30|24573.57|24493.57|24574.37|24494.37|24574.37|24494.37|24572.25|24492.25|9
1733252920000|2024-12-03 19:08:40|24573.54|24493.54|24569.87|24489.87|24573.54|24493.54|24569.08|24489.08|10
1733252930000|2024-12-03 19:08:50|24571.4|24491.4|24570.84|24490.84|24571.58|24491.58|24569.81|24489.81|10
1733252940000|2024-12-03 19:09:00|24569.18|24489.18|24560.86|24480.86|24569.21|24489.21|24560.86|24480.86|10
1733252950000|2024-12-03 19:09:10|24560|24480|24566.18|24486.18|24566.55|24486.55|24560|24480|10
1733252960000|2024-12-03 19:09:20|24566.14|24486.14|24562.97|24482.97|24566.45|24486.45|24562.97|24482.97|10
1733252970000|2024-12-03 19:09:30|24560.13|24480.13|24557.61|24477.61|24560.89|24480.89|24557.61|24477.61|10
1733252980000|2024-12-03 19:09:40|24557.54|24477.54|24562.01|24482.01|24562.01|24482.01|24557.54|24477.54|10
1733252990000|2024-12-03 19:09:50|24562.72|24482.72|24559.33|24479.33|24562.87|24482.87|24559.33|24479.33|10
1733253000000|2024-12-03 19:10:00|24559.55|24479.55|24557.76|24477.76|24559.98|24479.98|24557.76|24477.76|10
1733253010000|2024-12-03 19:10:10|24557.42|24477.42|24555.36|24475.36|24559.74|24479.74|24555.02|24475.02|10
1733253020000|2024-12-03 19:10:20|24554.35|24474.35|24557.89|24477.89|24557.89|24477.89|24554.32|24474.32|10
1733253030000|2024-12-03 19:10:30|24557.98|24477.98|24560.52|24480.52|24560.52|24480.52|24557.98|24477.98|10
1733253040000|2024-12-03 19:10:40|24561.46|24481.46|24558.78|24478.78|24561.46|24481.46|24557.53|24477.53|10
1733253050000|2024-12-03 19:10:50|24558.96|24478.96|24562.19|24482.19|24562.19|24482.19|24558.78|24478.78|10
1733253060000|2024-12-03 19:11:00|24562.4|24482.4|24568.33|24488.33|24568.33|24488.33|24562.4|24482.4|10
1733253070000|2024-12-03 19:11:10|24569.37|24489.37|24566.62|24486.62|24571.74|24491.74|24566.62|24486.62|10
1733253080000|2024-12-03 19:11:20|24566.31|24486.31|24560.48|24480.48|24566.31|24486.31|24559.7|24479.7|10
1733253090000|2024-12-03 19:11:30|24561.56|24481.56|24571.66|24491.66|24571.66|24491.66|24561.56|24481.56|10
1733253100000|2024-12-03 19:11:40|24571.03|24491.03|24569.94|24489.94|24574.94|24494.94|24569.94|24489.94|10
1733253110000|2024-12-03 19:11:50|24569.33|24489.33|24570.8|24490.8|24570.94|24490.94|24569.12|24489.12|10
1733253120000|2024-12-03 19:12:00|24571.23|24491.23|24565.38|24485.38|24571.69|24491.69|24565.38|24485.38|10
1733253130000|2024-12-03 19:12:10|24565.65|24485.65|24572.19|24492.19|24572.19|24492.19|24564.16|24484.16|10
1733253140000|2024-12-03 19:12:20|24571.42|24491.42|24573.26|24493.26|24575.23|24495.23|24571.42|24491.42|10
1733253150000|2024-12-03 19:12:30|24572.11|24492.11|24573.59|24493.59|24573.65|24493.65|24572.11|24492.11|10
1733253160000|2024-12-03 19:12:40|24573.66|24493.66|24575.57|24495.57|24575.57|24495.57|24573.26|24493.26|10
1733253170000|2024-12-03 19:12:50|24575.18|24495.18|24565.04|24485.04|24575.18|24495.18|24565.04|24485.04|10
1733253180000|2024-12-03 19:13:00|24561.71|24481.71|24564.15|24484.15|24564.15|24484.15|24560.92|24480.92|10
1733253190000|2024-12-03 19:13:10|24565.16|24485.16|24560.2|24480.2|24565.95|24485.95|24560.2|24480.2|10
1733253200000|2024-12-03 19:13:20|24557.3|24477.3|24544.37|24464.37|24557.3|24477.3|24544.37|24464.37|10
1733253210000|2024-12-03 19:13:30|24544.28|24464.28|24546.12|24466.12|24547.27|24467.27|24543.9|24463.9|10
1733253220000|2024-12-03 19:13:40|24546.2|24466.2|24546.31|24466.31|24547.75|24467.75|24544.76|24464.76|10
1733253230000|2024-12-03 19:13:50|24546.07|24466.07|24542.17|24462.17|24546.07|24466.07|24541.98|24461.98|9
1733253240000|2024-12-03 19:14:00|24542.68|24462.68|24535.96|24455.96|24543.96|24463.96|24535.96|24455.96|10
1733253250000|2024-12-03 19:14:10|24534.46|24454.46|24519.96|24439.96|24534.46|24454.46|24519.96|24439.96|10
1733253260000|2024-12-03 19:14:20|24520.49|24440.49|24518.42|24438.42|24522.65|24442.65|24518.42|24438.42|10
1733253270000|2024-12-03 19:14:30|24517.43|24437.43|24517.53|24437.53|24518.45|24438.45|24516.36|24436.36|10
1733253280000|2024-12-03 19:14:40|24517.62|24437.62|24515.41|24435.41|24518.08|24438.08|24515.41|24435.41|10
1733253290000|2024-12-03 19:14:50|24515.83|24435.83|24521.98|24441.98|24521.98|24441.98|24515.83|24435.83|10
1733253300000|2024-12-03 19:15:00|24522.08|24442.08|24521.28|24441.28|24522.32|24442.32|24520.15|24440.15|10
1733253310000|2024-12-03 19:15:10|24521.25|24441.25|24509.07|24429.07|24521.25|24441.25|24509.07|24429.07|9
1733253320000|2024-12-03 19:15:20|24506.14|24426.14|24491.59|24411.59|24506.14|24426.14|24491.59|24411.59|10
1733253330000|2024-12-03 19:15:30|24490.76|24410.76|24484.49|24404.49|24490.76|24410.76|24484.49|24404.49|10
1733253340000|2024-12-03 19:15:40|24481.64|24401.64|24478.21|24398.21|24481.64|24401.64|24478.21|24398.21|10
1733253350000|2024-12-03 19:15:50|24478.29|24398.29|24476.97|24396.97|24478.29|24398.29|24476.79|24396.79|10
1733253360000|2024-12-03 19:16:00|24477.86|24397.86|24477.75|24397.75|24484.03|24404.03|24477.75|24397.75|10
1733253370000|2024-12-03 19:16:10|24476.3|24396.3|24463.65|24383.65|24476.3|24396.3|24463.65|24383.65|10
1733253380000|2024-12-03 19:16:20|24462.13|24382.13|24461|24381|24462.13|24382.13|24458.74|24378.74|10
1733253390000|2024-12-03 19:16:30|24460.54|24380.54|24463.02|24383.02|24466.2|24386.2|24460.54|24380.54|10
1733253400000|2024-12-03 19:16:40|24462.39|24382.39|24470.14|24390.14|24471.81|24391.81|24462.39|24382.39|10
1733253410000|2024-12-03 19:16:50|24469.58|24389.58|24466.55|24386.55|24469.58|24389.58|24466.32|24386.32|10
1733253420000|2024-12-03 19:17:00|24467|24387|24459.46|24379.46|24467.83|24387.83|24459.46|24379.46|10
1733253430000|2024-12-03 19:17:10|24459.11|24379.11|24456.07|24376.07|24459.34|24379.34|24456.07|24376.07|10
1733253440000|2024-12-03 19:17:20|24453.87|24373.87|24458.31|24378.31|24458.31|24378.31|24452.85|24372.85|10
1733253450000|2024-12-03 19:17:30|24459.31|24379.31|24449.15|24369.15|24459.89|24379.89|24449.15|24369.15|10
1733253460000|2024-12-03 19:17:40|24447.96|24367.96|24450.77|24370.77|24450.77|24370.77|24447.38|24367.38|10
1733253470000|2024-12-03 19:17:50|24451.95|24371.95|24452.32|24372.32|24453.2|24373.2|24450.57|24370.57|10
1733253480000|2024-12-03 19:18:00|24452.23|24372.23|24449.97|24369.97|24452.23|24372.23|24448.99|24368.99|10
1733253490000|2024-12-03 19:18:10|24449.81|24369.81|24449.6|24369.6|24451.05|24371.05|24449.32|24369.32|10
1733253500000|2024-12-03 19:18:20|24449.06|24369.06|24444.1|24364.1|24449.06|24369.06|24443.51|24363.51|10
1733253510000|2024-12-03 19:18:30|24443.76|24363.76|24456.35|24376.35|24456.35|24376.35|24443.76|24363.76|10
1733253520000|2024-12-03 19:18:40|24458.38|24378.38|24461.9|24381.9|24461.9|24381.9|24458.38|24378.38|10
1733253530000|2024-12-03 19:18:50|24461.58|24381.58|24466.88|24386.88|24467.33|24387.33|24461.58|24381.58|10
1733253540000|2024-12-03 19:19:00|24466.03|24386.03|24470.78|24390.78|24470.78|24390.78|24464.83|24384.83|10
1733253550000|2024-12-03 19:19:10|24472.36|24392.36|24481.65|24401.65|24481.89|24401.89|24472.36|24392.36|10
1733253560000|2024-12-03 19:19:20|24480.68|24400.68|24478.76|24398.76|24481.49|24401.49|24478.76|24398.76|10
1733253570000|2024-12-03 19:19:30|24478|24398|24473.25|24393.25|24478.45|24398.45|24473.25|24393.25|10
1733253580000|2024-12-03 19:19:40|24472.75|24392.75|24474.75|24394.75|24474.75|24394.75|24471.6|24391.6|10
1733253590000|2024-12-03 19:19:50|24474.85|24394.85|24476.58|24396.58|24477.4|24397.4|24474.84|24394.84|9
1733253600000|2024-12-03 19:20:00|24474.66|24394.66|24475.82|24395.82|24475.82|24395.82|24470.39|24390.39|10
1733253610000|2024-12-03 19:20:10|24478.37|24398.37|24496.29|24416.29|24496.29|24416.29|24478.37|24398.37|10
1733253620000|2024-12-03 19:20:20|24497.83|24417.83|24509.94|24429.94|24510.5|24430.5|24497.83|24417.83|10
1733253630000|2024-12-03 19:20:30|24509.12|24429.12|24504.75|24424.75|24510.87|24430.87|24504.75|24424.75|10
1733253640000|2024-12-03 19:20:40|24504.78|24424.78|24501.61|24421.61|24504.78|24424.78|24501.53|24421.53|10
1733253650000|2024-12-03 19:20:50|24501.88|24421.88|24495.82|24415.82|24503.66|24423.66|24495.82|24415.82|10
1733253660000|2024-12-03 19:21:00|24495.11|24415.11|24502.1|24422.1|24503.28|24423.28|24495.11|24415.11|10
1733253670000|2024-12-03 19:21:10|24500.8|24420.8|24502.71|24422.71|24502.71|24422.71|24496.99|24416.99|10
1733253680000|2024-12-03 19:21:20|24504.04|24424.04|24502.35|24422.35|24505.15|24425.15|24502.35|24422.35|10
1733253690000|2024-12-03 19:21:30|24501.93|24421.93|24502.74|24422.74|24504.6|24424.6|24500.73|24420.73|10
1733253700000|2024-12-03 19:21:40|24503.24|24423.24|24506.17|24426.17|24508.17|24428.17|24503.24|24423.24|10
1733253710000|2024-12-03 19:21:50|24506.94|24426.94|24513.85|24433.85|24514.74|24434.74|24506.94|24426.94|10
1733253720000|2024-12-03 19:22:00|24513.31|24433.31|24518.56|24438.56|24518.56|24438.56|24512.47|24432.47|10
1733253730000|2024-12-03 19:22:10|24517.31|24437.31|24517.55|24437.55|24517.55|24437.55|24515.44|24435.44|10
1733253740000|2024-12-03 19:22:20|24517.31|24437.31|24532.42|24452.42|24532.42|24452.42|24517.31|24437.31|10
1733253750000|2024-12-03 19:22:30|24533.02|24453.02|24532.17|24452.17|24533.79|24453.79|24531.66|24451.66|10
1733253760000|2024-12-03 19:22:40|24532.18|24452.18|24537.53|24457.53|24537.53|24457.53|24531.75|24451.75|10
1733253770000|2024-12-03 19:22:50|24538.12|24458.12|24539.18|24459.18|24539.18|24459.18|24537.62|24457.62|10
1733253780000|2024-12-03 19:23:00|24539.27|24459.27|24540.32|24460.32|24540.32|24460.32|24536.17|24456.17|10
1733253790000|2024-12-03 19:23:10|24540.96|24460.96|24532.43|24452.43|24540.96|24460.96|24532.43|24452.43|10
1733253800000|2024-12-03 19:23:20|24531.19|24451.19|24541.49|24461.49|24541.49|24461.49|24531.15|24451.15|10
1733253810000|2024-12-03 19:23:30|24541.57|24461.57|24534.64|24454.64|24542.07|24462.07|24534.64|24454.64|10
1733253820000|2024-12-03 19:23:40|24534.31|24454.31|24548.53|24468.53|24549.01|24469.01|24534.17|24454.17|10
1733253830000|2024-12-03 19:23:50|24547.05|24467.05|24546.29|24466.29|24547.05|24467.05|24543.67|24463.67|10
1733253840000|2024-12-03 19:24:00|24545.32|24465.32|24550.09|24470.09|24550.09|24470.09|24545.32|24465.32|10
1733253850000|2024-12-03 19:24:10|24548.67|24468.67|24545.94|24465.94|24548.67|24468.67|24545.94|24465.94|10
1733253860000|2024-12-03 19:24:20|24545.85|24465.85|24550.08|24470.08|24550.08|24470.08|24545.28|24465.28|10
1733253870000|2024-12-03 19:24:30|24549.31|24469.31|24552.38|24472.38|24552.38|24472.38|24549.04|24469.04|10
1733253880000|2024-12-03 19:24:40|24553.31|24473.31|24548.7|24468.7|24554.53|24474.53|24548.7|24468.7|10
1733253890000|2024-12-03 19:24:50|24548.41|24468.41|24545.51|24465.51|24548.56|24468.56|24544.19|24464.19|10
1733253900000|2024-12-03 19:25:00|24545.41|24465.41|24546.19|24466.19|24546.19|24466.19|24542.09|24462.09|10
1733253910000|2024-12-03 19:25:10|24546.03|24466.03|24544.55|24464.55|24546.34|24466.34|24543.03|24463.03|10
1733253920000|2024-12-03 19:25:20|24543.74|24463.74|24541.29|24461.29|24545.47|24465.47|24541.21|24461.21|10
1733253930000|2024-12-03 19:25:30|24542.11|24462.11|24540.55|24460.55|24542.14|24462.14|24538.24|24458.24|10
1733253940000|2024-12-03 19:25:40|24542.12|24462.12|24548.65|24468.65|24549.16|24469.16|24542.12|24462.12|10
1733253950000|2024-12-03 19:25:50|24548.23|24468.23|24544.08|24464.08|24548.61|24468.61|24544.08|24464.08|10
1733253960000|2024-12-03 19:26:00|24542.69|24462.69|24542.96|24462.96|24542.96|24462.96|24540.94|24460.94|10
1733253970000|2024-12-03 19:26:10|24543.52|24463.52|24548.24|24468.24|24550.86|24470.86|24543.52|24463.52|10
1733253980000|2024-12-03 19:26:20|24548.22|24468.22|24535.33|24455.33|24548.22|24468.22|24535.08|24455.08|10
1733253990000|2024-12-03 19:26:30|24535.8|24455.8|24541.98|24461.98|24542.5|24462.5|24535.8|24455.8|10
1733254000000|2024-12-03 19:26:40|24541.06|24461.06|24545.87|24465.87|24545.87|24465.87|24540.24|24460.24|10
1733254010000|2024-12-03 19:26:50|24546.08|24466.08|24545.88|24465.88|24548.32|24468.32|24545.26|24465.26|10
1733254020000|2024-12-03 19:27:00|24546|24466|24553.2|24473.2|24553.2|24473.2|24545.67|24465.67|9
1733254030000|2024-12-03 19:27:10|24553.45|24473.45|24555.26|24475.26|24555.51|24475.51|24553.45|24473.45|10
1733254040000|2024-12-03 19:27:20|24555.28|24475.28|24551.37|24471.37|24556.22|24476.22|24551.37|24471.37|9
1733254050000|2024-12-03 19:27:30|24551.26|24471.26|24551.09|24471.09|24552.71|24472.71|24550.7|24470.7|10
1733254060000|2024-12-03 19:27:40|24551.61|24471.61|24554.11|24474.11|24554.11|24474.11|24551.01|24471.01|10
1733254070000|2024-12-03 19:27:50|24555.92|24475.92|24563.22|24483.22|24563.22|24483.22|24555.92|24475.92|10
1733254080000|2024-12-03 19:28:00|24564.35|24484.35|24567.05|24487.05|24567.72|24487.72|24563.61|24483.61|10
1733254090000|2024-12-03 19:28:10|24564.73|24484.73|24557.5|24477.5|24564.73|24484.73|24557.5|24477.5|10
1733254100000|2024-12-03 19:28:20|24557.1|24477.1|24561.01|24481.01|24561.01|24481.01|24557.1|24477.1|10
1733254110000|2024-12-03 19:28:30|24562.63|24482.63|24563.4|24483.4|24564.45|24484.45|24562.6|24482.6|10
1733254120000|2024-12-03 19:28:40|24563.57|24483.57|24567.42|24487.42|24567.42|24487.42|24563.54|24483.54|10
1733254130000|2024-12-03 19:28:50|24567.15|24487.15|24569.58|24489.58|24569.58|24489.58|24567.15|24487.15|10
1733254140000|2024-12-03 19:29:00|24569.94|24489.94|24577.91|24497.91|24577.91|24497.91|24569.94|24489.94|10
1733254150000|2024-12-03 19:29:10|24578.81|24498.81|24585.12|24505.12|24585.12|24505.12|24578.81|24498.81|10
1733254160000|2024-12-03 19:29:20|24585.11|24505.11|24592.63|24512.63|24592.63|24512.63|24585.11|24505.11|10
1733254170000|2024-12-03 19:29:30|24593.05|24513.05|24596.91|24516.91|24596.91|24516.91|24591.53|24511.53|10
1733254180000|2024-12-03 19:29:40|24600.76|24520.76|24601.59|24521.59|24603.76|24523.76|24600.76|24520.76|10
1733254190000|2024-12-03 19:29:50|24601.54|24521.54|24604.85|24524.85|24604.85|24524.85|24599.05|24519.05|10
1733254200000|2024-12-03 19:30:00|24606.03|24526.03|24603.87|24523.87|24607.68|24527.68|24603.87|24523.87|10
1733254210000|2024-12-03 19:30:10|24601.74|24521.74|24595.19|24515.19|24602.17|24522.17|24595.19|24515.19|10
1733254220000|2024-12-03 19:30:20|24596.3|24516.3|24601.7|24521.7|24601.7|24521.7|24596.3|24516.3|10
1733254230000|2024-12-03 19:30:30|24602.24|24522.24|24600.61|24520.61|24602.99|24522.99|24599.74|24519.74|10
1733254240000|2024-12-03 19:30:40|24601.36|24521.36|24603.95|24523.95|24603.95|24523.95|24600.95|24520.95|9
1733254250000|2024-12-03 19:30:50|24604.43|24524.43|24604.67|24524.67|24605|24525|24603.52|24523.52|10
1733254260000|2024-12-03 19:31:00|24605.57|24525.57|24604.97|24524.97|24605.57|24525.57|24603.69|24523.69|10
1733254270000|2024-12-03 19:31:10|24605.05|24525.05|24602.63|24522.63|24605.97|24525.97|24602.63|24522.63|10
1733254280000|2024-12-03 19:31:20|24603.23|24523.23|24600.15|24520.15|24603.23|24523.23|24600.15|24520.15|10
1733254290000|2024-12-03 19:31:30|24597.77|24517.77|24596.62|24516.62|24597.77|24517.77|24596.17|24516.17|10
1733254300000|2024-12-03 19:31:40|24596.38|24516.38|24591.85|24511.85|24596.38|24516.38|24591.85|24511.85|10
1733254310000|2024-12-03 19:31:50|24591.65|24511.65|24582.52|24502.52|24591.65|24511.65|24582.52|24502.52|10
1733254320000|2024-12-03 19:32:00|24582.34|24502.34|24589.71|24509.71|24589.71|24509.71|24582.27|24502.27|10
1733254330000|2024-12-03 19:32:10|24590.28|24510.28|24596.21|24516.21|24596.21|24516.21|24590.28|24510.28|10
1733254340000|2024-12-03 19:32:20|24597.77|24517.77|24600.88|24520.88|24601.1|24521.1|24597.77|24517.77|10
1733254350000|2024-12-03 19:32:30|24598.52|24518.52|24589.88|24509.88|24598.52|24518.52|24589.88|24509.88|10
1733254360000|2024-12-03 19:32:40|24589.32|24509.32|24581.63|24501.63|24589.32|24509.32|24581.63|24501.63|10
1733254370000|2024-12-03 19:32:50|24578.68|24498.68|24578.19|24498.19|24578.68|24498.68|24573.98|24493.98|10
1733254380000|2024-12-03 19:33:00|24579.08|24499.08|24578.77|24498.77|24580.87|24500.87|24578.77|24498.77|10
1733254390000|2024-12-03 19:33:10|24578.98|24498.98|24570.14|24490.14|24578.98|24498.98|24570.14|24490.14|10
1733254400000|2024-12-03 19:33:20|24570.88|24490.88|24571.62|24491.62|24572.35|24492.35|24570.43|24490.43|10
1733254410000|2024-12-03 19:33:30|24571.58|24491.58|24574.65|24494.65|24575.07|24495.07|24571.58|24491.58|10
1733254420000|2024-12-03 19:33:40|24573.96|24493.96|24576.21|24496.21|24576.24|24496.24|24573.96|24493.96|10
1733254430000|2024-12-03 19:33:50|24576.25|24496.25|24576.52|24496.52|24577.72|24497.72|24575.34|24495.34|10
1733254440000|2024-12-03 19:34:00|24576.34|24496.34|24574.53|24494.53|24576.34|24496.34|24573.63|24493.63|10
1733254450000|2024-12-03 19:34:10|24577.02|24497.02|24582.22|24502.22|24582.22|24502.22|24577.02|24497.02|9
1733254460000|2024-12-03 19:34:20|24582.54|24502.54|24589.29|24509.29|24589.29|24509.29|24582.54|24502.54|10
1733254470000|2024-12-03 19:34:30|24590.26|24510.26|24595.58|24515.58|24596.31|24516.31|24589.97|24509.97|10
1733254480000|2024-12-03 19:34:40|24595.35|24515.35|24600.06|24520.06|24603.21|24523.21|24595.35|24515.35|10
1733254490000|2024-12-03 19:34:50|24600.42|24520.42|24600.56|24520.56|24601.38|24521.38|24600.4|24520.4|10
1733254500000|2024-12-03 19:35:00|24601|24521|24605.64|24525.64|24605.64|24525.64|24600.87|24520.87|10
1733254510000|2024-12-03 19:35:10|24605.2|24525.2|24606.37|24526.37|24606.91|24526.91|24603.49|24523.49|10
1733254520000|2024-12-03 19:35:20|24605.73|24525.73|24603.37|24523.37|24605.73|24525.73|24600.82|24520.82|10
1733254530000|2024-12-03 19:35:30|24602.99|24522.99|24602.16|24522.16|24604.09|24524.09|24602.16|24522.16|10
1733254540000|2024-12-03 19:35:40|24602.1|24522.1|24603.71|24523.71|24603.72|24523.72|24602.1|24522.1|10
1733254550000|2024-12-03 19:35:50|24604.59|24524.59|24604.59|24524.59|24606.4|24526.4|24604.59|24524.59|10
1733254560000|2024-12-03 19:36:00|24604.34|24524.34|24600.45|24520.45|24604.34|24524.34|24600.45|24520.45|10
1733254570000|2024-12-03 19:36:10|24599.99|24519.99|24597.28|24517.28|24599.99|24519.99|24595.52|24515.52|10
1733254580000|2024-12-03 19:36:20|24598.02|24518.02|24600.34|24520.34|24600.67|24520.67|24597.86|24517.86|10
1733254590000|2024-12-03 19:36:30|24600.2|24520.2|24602.97|24522.97|24602.97|24522.97|24600.2|24520.2|10
1733254600000|2024-12-03 19:36:40|24603.4|24523.4|24608.59|24528.59|24608.59|24528.59|24603.16|24523.16|10
1733254610000|2024-12-03 19:36:50|24609|24529|24611.67|24531.67|24612.2|24532.2|24608.59|24528.59|10
1733254620000|2024-12-03 19:37:00|24611.66|24531.66|24616.05|24536.05|24616.08|24536.08|24611.66|24531.66|10
1733254630000|2024-12-03 19:37:10|24615.23|24535.23|24618.45|24538.45|24618.65|24538.65|24614.55|24534.55|10
1733254640000|2024-12-03 19:37:20|24619.68|24539.68|24621.57|24541.57|24621.57|24541.57|24619.68|24539.68|10
1733254650000|2024-12-03 19:37:30|24622.89|24542.89|24623.76|24543.76|24625.57|24545.57|24622.89|24542.89|10
1733254660000|2024-12-03 19:37:40|24623.17|24543.17|24622.48|24542.48|24624.95|24544.95|24622.48|24542.48|10
1733254670000|2024-12-03 19:37:50|24621.79|24541.79|24622.71|24542.71|24622.71|24542.71|24620.8|24540.8|10
1733254680000|2024-12-03 19:38:00|24622.92|24542.92|24623.31|24543.31|24624.03|24544.03|24622.85|24542.85|10
1733254690000|2024-12-03 19:38:10|24622.95|24542.95|24620.24|24540.24|24623|24543|24619.45|24539.45|10
1733254700000|2024-12-03 19:38:20|24620.43|24540.43|24623.25|24543.25|24625.04|24545.04|24620.43|24540.43|10
1733254710000|2024-12-03 19:38:30|24624.42|24544.42|24637.08|24557.08|24637.08|24557.08|24624.42|24544.42|10
1733254720000|2024-12-03 19:38:40|24638.35|24558.35|24638.99|24558.99|24638.99|24558.99|24637.32|24557.32|9
1733254730000|2024-12-03 19:38:50|24638.42|24558.42|24637.31|24557.31|24639.07|24559.07|24635.46|24555.46|10
1733254740000|2024-12-03 19:39:00|24638.18|24558.18|24646.63|24566.63|24646.63|24566.63|24638.18|24558.18|10
1733254750000|2024-12-03 19:39:10|24646.99|24566.99|24641.03|24561.03|24647.79|24567.79|24641.03|24561.03|10
1733254760000|2024-12-03 19:39:20|24640.65|24560.65|24642.4|24562.4|24642.49|24562.49|24638.85|24558.85|10
1733254770000|2024-12-03 19:39:30|24642.23|24562.23|24644.66|24564.66|24644.97|24564.97|24642.23|24562.23|10
1733254780000|2024-12-03 19:39:40|24644.78|24564.78|24648.67|24568.67|24648.67|24568.67|24644.32|24564.32|10
1733254790000|2024-12-03 19:39:50|24645.33|24565.33|24646.12|24566.12|24646.12|24566.12|24645.33|24565.33|10
1733254800000|2024-12-03 19:40:00|24646.44|24566.44|24650.43|24570.43|24652.38|24572.38|24646.44|24566.44|10
1733254810000|2024-12-03 19:40:10|24650.56|24570.56|24655.62|24575.62|24655.62|24575.62|24650.56|24570.56|10
1733254820000|2024-12-03 19:40:20|24656.44|24576.44|24659.94|24579.94|24660.66|24580.66|24656.44|24576.44|10
1733254830000|2024-12-03 19:40:30|24660.24|24580.24|24659.01|24579.01|24660.24|24580.24|24659.01|24579.01|10
1733254840000|2024-12-03 19:40:40|24658.83|24578.83|24660.01|24580.01|24660.3|24580.3|24657.21|24577.21|10
1733254850000|2024-12-03 19:40:50|24659.96|24579.96|24657.67|24577.67|24660.05|24580.05|24656.65|24576.65|10
1733254860000|2024-12-03 19:41:00|24657.13|24577.13|24660.01|24580.01|24660.01|24580.01|24657.13|24577.13|10
1733254870000|2024-12-03 19:41:10|24663.36|24583.36|24663.44|24583.44|24665.06|24585.06|24663.36|24583.36|10
1733254880000|2024-12-03 19:41:20|24663.33|24583.33|24664.51|24584.51|24664.51|24584.51|24663.15|24583.15|10
1733254890000|2024-12-03 19:41:30|24664.82|24584.82|24660.72|24580.72|24664.82|24584.82|24660.72|24580.72|10
1733254900000|2024-12-03 19:41:40|24660.46|24580.46|24665.04|24585.04|24665.04|24585.04|24660.27|24580.27|10
1733254910000|2024-12-03 19:41:50|24665.55|24585.55|24670.77|24590.77|24670.77|24590.77|24665.55|24585.55|10
1733254920000|2024-12-03 19:42:00|24670.05|24590.05|24668.83|24588.83|24670.05|24590.05|24667.52|24587.52|10
1733254930000|2024-12-03 19:42:10|24669|24589|24671.07|24591.07|24671.09|24591.09|24669|24589|10
1733254940000|2024-12-03 19:42:20|24671.47|24591.47|24671.23|24591.23|24673.4|24593.4|24670.8|24590.8|10
1733254950000|2024-12-03 19:42:30|24671.02|24591.02|24669.59|24589.59|24673.3|24593.3|24669.59|24589.59|10
1733254960000|2024-12-03 19:42:40|24669.75|24589.75|24669.11|24589.11|24669.82|24589.82|24668.41|24588.41|10
1733254970000|2024-12-03 19:42:50|24667.46|24587.46|24665.11|24585.11|24667.46|24587.46|24665.11|24585.11|9
1733254980000|2024-12-03 19:43:00|24663.95|24583.95|24664.27|24584.27|24664.27|24584.27|24663.27|24583.27|10
1733254990000|2024-12-03 19:43:10|24664.8|24584.8|24663.54|24583.54|24665.36|24585.36|24663.54|24583.54|10
1733255000000|2024-12-03 19:43:20|24663.48|24583.48|24661.31|24581.31|24663.67|24583.67|24661.31|24581.31|10
1733255010000|2024-12-03 19:43:30|24659.98|24579.98|24660.18|24580.18|24660.92|24580.92|24659.92|24579.92|10
1733255020000|2024-12-03 19:43:40|24657.3|24577.3|24652.14|24572.14|24657.3|24577.3|24652.14|24572.14|10
1733255030000|2024-12-03 19:43:50|24651.17|24571.17|24653.02|24573.02|24653.02|24573.02|24650.82|24570.82|10
1733255040000|2024-12-03 19:44:00|24653.03|24573.03|24653.05|24573.05|24653.84|24573.84|24652.8|24572.8|10
1733255050000|2024-12-03 19:44:10|24652.06|24572.06|24650.35|24570.35|24652.06|24572.06|24650.16|24570.16|10
1733255060000|2024-12-03 19:44:20|24650.81|24570.81|24651.07|24571.07|24651.07|24571.07|24649.4|24569.4|9
1733255070000|2024-12-03 19:44:30|24651.16|24571.16|24653.17|24573.17|24653.17|24573.17|24650.11|24570.11|10
1733255080000|2024-12-03 19:44:40|24653.72|24573.72|24657.54|24577.54|24657.54|24577.54|24653.72|24573.72|10
1733255090000|2024-12-03 19:44:50|24659.39|24579.39|24661.11|24581.11|24661.98|24581.98|24659.39|24579.39|10
1733255100000|2024-12-03 19:45:00|24661.33|24581.33|24662.04|24582.04|24662.04|24582.04|24660.19|24580.19|10
1733255110000|2024-12-03 19:45:10|24663.26|24583.26|24668.72|24588.72|24668.72|24588.72|24663.26|24583.26|10
1733255120000|2024-12-03 19:45:20|24668.97|24588.97|24669.07|24589.07|24669.9|24589.9|24668.36|24588.36|10
1733255130000|2024-12-03 19:45:30|24668.82|24588.82|24665.68|24585.68|24668.82|24588.82|24665.68|24585.68|10
1733255140000|2024-12-03 19:45:40|24668.13|24588.13|24661.27|24581.27|24668.16|24588.16|24661.27|24581.27|10
1733255150000|2024-12-03 19:45:50|24660.22|24580.22|24659.79|24579.79|24660.22|24580.22|24657.42|24577.42|10
1733255160000|2024-12-03 19:46:00|24660.73|24580.73|24662.52|24582.52|24662.69|24582.69|24660.68|24580.68|10
1733255170000|2024-12-03 19:46:10|24662.66|24582.66|24668.09|24588.09|24668.09|24588.09|24662.66|24582.66|10
1733255180000|2024-12-03 19:46:20|24668.68|24588.68|24672.26|24592.26|24672.26|24592.26|24668.68|24588.68|10
1733255190000|2024-12-03 19:46:30|24672.39|24592.39|24669.93|24589.93|24672.39|24592.39|24666.87|24586.87|10
1733255200000|2024-12-03 19:46:40|24668.73|24588.73|24669.05|24589.05|24669.55|24589.55|24668.15|24588.15|10
1733255210000|2024-12-03 19:46:50|24669.28|24589.28|24670.22|24590.22|24670.22|24590.22|24669.03|24589.03|10
1733255220000|2024-12-03 19:47:00|24670.26|24590.26|24668.17|24588.17|24670.93|24590.93|24668.17|24588.17|10
1733255230000|2024-12-03 19:47:10|24668.68|24588.68|24668.92|24588.92|24669.92|24589.92|24667.63|24587.63|10
1733255240000|2024-12-03 19:47:20|24669.12|24589.12|24671.64|24591.64|24671.71|24591.71|24668.91|24588.91|10
1733255250000|2024-12-03 19:47:30|24671.6|24591.6|24679.58|24599.58|24679.58|24599.58|24671.42|24591.42|10
1733255260000|2024-12-03 19:47:40|24679.52|24599.52|24680.39|24600.39|24680.88|24600.88|24679.11|24599.11|10
1733255270000|2024-12-03 19:47:50|24682.63|24602.63|24686.82|24606.82|24687.96|24607.96|24682.63|24602.63|10
1733255280000|2024-12-03 19:48:00|24687.13|24607.13|24686.04|24606.04|24687.13|24607.13|24684.31|24604.31|10
1733255290000|2024-12-03 19:48:10|24686.87|24606.87|24680.15|24600.15|24686.87|24606.87|24680.15|24600.15|10
1733255300000|2024-12-03 19:48:20|24680.1|24600.1|24671.6|24591.6|24680.15|24600.15|24671.6|24591.6|10
1733255310000|2024-12-03 19:48:30|24671.13|24591.13|24669.23|24589.23|24671.13|24591.13|24668.7|24588.7|10
1733255320000|2024-12-03 19:48:40|24668.99|24588.99|24668.01|24588.01|24668.99|24588.99|24667.83|24587.83|10
1733255330000|2024-12-03 19:48:50|24667.3|24587.3|24667.46|24587.46|24669.71|24589.71|24667.3|24587.3|10
1733255340000|2024-12-03 19:49:00|24666.68|24586.68|24666.21|24586.21|24667.18|24587.18|24664.95|24584.95|10
1733255350000|2024-12-03 19:49:10|24667.98|24587.98|24670.79|24590.79|24670.79|24590.79|24666.53|24586.53|10
1733255360000|2024-12-03 19:49:20|24670.53|24590.53|24679.73|24599.73|24679.73|24599.73|24670.53|24590.53|10
1733255370000|2024-12-03 19:49:30|24680.82|24600.82|24686.93|24606.93|24686.93|24606.93|24680.82|24600.82|10
1733255380000|2024-12-03 19:49:40|24687.53|24607.53|24690.37|24610.37|24691.49|24611.49|24687.53|24607.53|10
1733255390000|2024-12-03 19:49:50|24690.21|24610.21|24693.61|24613.61|24695.09|24615.09|24690.06|24610.06|9
1733255400000|2024-12-03 19:50:00|24694.01|24614.01|24693.55|24613.55|24695.72|24615.72|24692.92|24612.92|10
1733255410000|2024-12-03 19:50:10|24693.62|24613.62|24697.7|24617.7|24697.7|24617.7|24693.54|24613.54|10
1733255420000|2024-12-03 19:50:20|24699.06|24619.06|24700.44|24620.44|24700.66|24620.66|24699.03|24619.03|10
1733255430000|2024-12-03 19:50:30|24701.4|24621.4|24704.21|24624.21|24705.43|24625.43|24701.4|24621.4|10
1733255440000|2024-12-03 19:50:40|24704.76|24624.76|24709.56|24629.56|24709.56|24629.56|24704.76|24624.76|10
1733255450000|2024-12-03 19:50:50|24709.31|24629.31|24706.09|24626.09|24709.31|24629.31|24705.62|24625.62|10
1733255460000|2024-12-03 19:51:00|24705.59|24625.59|24702.38|24622.38|24706.36|24626.36|24702.38|24622.38|10
1733255470000|2024-12-03 19:51:10|24701.92|24621.92|24698.13|24618.13|24702.89|24622.89|24698.13|24618.13|10
1733255480000|2024-12-03 19:51:20|24697.57|24617.57|24700.65|24620.65|24700.65|24620.65|24697.2|24617.2|10
1733255490000|2024-12-03 19:51:30|24700.89|24620.89|24703.94|24623.94|24703.94|24623.94|24700.89|24620.89|10
1733255500000|2024-12-03 19:51:40|24704.9|24624.9|24705.12|24625.12|24707.83|24627.83|24704.9|24624.9|10
1733255510000|2024-12-03 19:51:50|24704.95|24624.95|24715.3|24635.3|24715.3|24635.3|24704.95|24624.95|10
1733255520000|2024-12-03 19:52:00|24715.4|24635.4|24719.74|24639.74|24720.26|24640.26|24715.4|24635.4|10
1733255530000|2024-12-03 19:52:10|24719.06|24639.06|24719.25|24639.25|24719.25|24639.25|24716.96|24636.96|10
1733255540000|2024-12-03 19:52:20|24718.91|24638.91|24722.91|24642.91|24722.91|24642.91|24718.91|24638.91|10
1733255550000|2024-12-03 19:52:30|24723.06|24643.06|24725.5|24645.5|24725.53|24645.53|24723.06|24643.06|10
1733255560000|2024-12-03 19:52:40|24724.89|24644.89|24720.42|24640.42|24726.11|24646.11|24720.42|24640.42|10
1733255570000|2024-12-03 19:52:50|24718.78|24638.78|24715.71|24635.71|24718.78|24638.78|24715.49|24635.49|10
1733255580000|2024-12-03 19:53:00|24716.69|24636.69|24715.04|24635.04|24717.62|24637.62|24715.04|24635.04|10
1733255590000|2024-12-03 19:53:10|24715.57|24635.57|24715.84|24635.84|24716.65|24636.65|24715.35|24635.35|10
1733255600000|2024-12-03 19:53:20|24717.27|24637.27|24708.78|24628.78|24717.27|24637.27|24707.99|24627.99|10
1733255610000|2024-12-03 19:53:30|24709.05|24629.05|24708.84|24628.84|24709.64|24629.64|24707.04|24627.04|10
1733255620000|2024-12-03 19:53:40|24709.55|24629.55|24712.75|24632.75|24713.66|24633.66|24709.37|24629.37|10
1733255630000|2024-12-03 19:53:50|24712.05|24632.05|24710.84|24630.84|24712.05|24632.05|24709.13|24629.13|10
1733255640000|2024-12-03 19:54:00|24710.75|24630.75|24708.13|24628.13|24710.89|24630.89|24708.13|24628.13|10
1733255650000|2024-12-03 19:54:10|24707.96|24627.96|24707.93|24627.93|24707.96|24627.96|24704.47|24624.47|10
1733255660000|2024-12-03 19:54:20|24707.64|24627.64|24712.21|24632.21|24713.26|24633.26|24707.64|24627.64|9
1733255670000|2024-12-03 19:54:30|24712.52|24632.52|24718.6|24638.6|24718.6|24638.6|24712.52|24632.52|10
1733255680000|2024-12-03 19:54:40|24717.74|24637.74|24715.67|24635.67|24717.88|24637.88|24715.28|24635.28|10
1733255690000|2024-12-03 19:54:50|24716.17|24636.17|24719.06|24639.06|24719.06|24639.06|24716.17|24636.17|10
1733255700000|2024-12-03 19:55:00|24719.32|24639.32|24721.27|24641.27|24722.33|24642.33|24719.32|24639.32|10
1733255710000|2024-12-03 19:55:10|24721.6|24641.6|24725.65|24645.65|24725.93|24645.93|24721.43|24641.43|10
1733255720000|2024-12-03 19:55:20|24726.63|24646.63|24726.39|24646.39|24726.87|24646.87|24725.82|24645.82|9
1733255730000|2024-12-03 19:55:30|24726.4|24646.4|24724|24644|24727.39|24647.39|24723.4|24643.4|10
1733255740000|2024-12-03 19:55:40|24723.54|24643.54|24721.6|24641.6|24723.54|24643.54|24721.6|24641.6|10
1733255750000|2024-12-03 19:55:50|24721.4|24641.4|24721.1|24641.1|24721.82|24641.82|24720.87|24640.87|10
1733255760000|2024-12-03 19:56:00|24721.22|24641.22|24725.88|24645.88|24725.88|24645.88|24721.06|24641.06|10
1733255770000|2024-12-03 19:56:10|24726.06|24646.06|24730.94|24650.94|24730.94|24650.94|24725.88|24645.88|10
1733255780000|2024-12-03 19:56:20|24732.64|24652.64|24740.27|24660.27|24741.26|24661.26|24732.64|24652.64|10
1733255790000|2024-12-03 19:56:30|24740.69|24660.69|24734.81|24654.81|24740.77|24660.77|24734.81|24654.81|10
1733255800000|2024-12-03 19:56:40|24735.12|24655.12|24741.15|24661.15|24741.15|24661.15|24735.12|24655.12|10
1733255810000|2024-12-03 19:56:50|24742.13|24662.13|24742.03|24662.03|24743.24|24663.24|24741.8|24661.8|10
1733255820000|2024-12-03 19:57:00|24740.69|24660.69|24741|24661|24741.07|24661.07|24740.1|24660.1|10
1733255830000|2024-12-03 19:57:10|24741.94|24661.94|24745.4|24665.4|24745.4|24665.4|24741.94|24661.94|10
1733255840000|2024-12-03 19:57:20|24745.68|24665.68|24748.51|24668.51|24748.77|24668.77|24745.68|24665.68|9
1733255850000|2024-12-03 19:57:30|24748.7|24668.7|24756.62|24676.62|24757.01|24677.01|24748.7|24668.7|10
1733255860000|2024-12-03 19:57:40|24756.15|24676.15|24752.53|24672.53|24756.15|24676.15|24752.53|24672.53|10
1733255870000|2024-12-03 19:57:50|24752.24|24672.24|24752.59|24672.59|24753.34|24673.34|24751.92|24671.92|10
1733255880000|2024-12-03 19:58:00|24753.04|24673.04|24756.49|24676.49|24756.49|24676.49|24753.03|24673.03|10
1733255890000|2024-12-03 19:58:10|24756.69|24676.69|24754.38|24674.38|24756.69|24676.69|24752.34|24672.34|10
1733255900000|2024-12-03 19:58:20|24753.8|24673.8|24755.43|24675.43|24757.21|24677.21|24753.64|24673.64|10
1733255910000|2024-12-03 19:58:30|24755.32|24675.32|24747.63|24667.63|24755.69|24675.69|24747.63|24667.63|10
1733255920000|2024-12-03 19:58:40|24747.76|24667.76|24746.98|24666.98|24747.76|24667.76|24746.4|24666.4|10
1733255930000|2024-12-03 19:58:50|24747.36|24667.36|24754.03|24674.03|24754.03|24674.03|24747.36|24667.36|10
1733255940000|2024-12-03 19:59:00|24754.56|24674.56|24751.72|24671.72|24754.56|24674.56|24751.51|24671.51|10
1733255950000|2024-12-03 19:59:10|24752.36|24672.36|24745.73|24665.73|24752.36|24672.36|24745.37|24665.37|10
1733255960000|2024-12-03 19:59:20|24745.81|24665.81|24744.85|24664.85|24746.58|24666.58|24744.31|24664.31|10
1733255970000|2024-12-03 19:59:30|24745.75|24665.75|24743.18|24663.18|24745.75|24665.75|24743.18|24663.18|10
1733255980000|2024-12-03 19:59:40|24743.78|24663.78|24740.95|24660.95|24743.78|24663.78|24740.8|24660.8|10
1733255990000|2024-12-03 19:59:50|24740.73|24660.73|24743.31|24663.31|24743.31|24663.31|24740.73|24660.73|10
1733256000000|2024-12-03 20:00:00|24743.86|24663.86|24748.32|24668.32|24748.69|24668.69|24743.86|24663.86|10
1733256010000|2024-12-03 20:00:10|24749.9|24669.9|24744.55|24664.55|24749.9|24669.9|24744.55|24664.55|10
1733256020000|2024-12-03 20:00:20|24744.2|24664.2|24745.9|24665.9|24746.09|24666.09|24744.2|24664.2|10
1733256030000|2024-12-03 20:00:30|24745.58|24665.58|24740.56|24660.56|24745.58|24665.58|24740.56|24660.56|10
1733256040000|2024-12-03 20:00:40|24741.49|24661.49|24736.45|24656.45|24742.03|24662.03|24736.45|24656.45|10
1733256050000|2024-12-03 20:00:50|24734.89|24654.89|24733.28|24653.28|24735.83|24655.83|24731.87|24651.87|10
1733256060000|2024-12-03 20:01:00|24733.64|24653.64|24732.1|24652.1|24733.64|24653.64|24731.36|24651.36|9
1733256070000|2024-12-03 20:01:10|24733.18|24653.18|24727.15|24647.15|24733.18|24653.18|24727.15|24647.15|10
1733256080000|2024-12-03 20:01:20|24725.12|24645.12|24726.04|24646.04|24726.04|24646.04|24723.91|24643.91|10
1733256090000|2024-12-03 20:01:30|24725.57|24645.57|24724.68|24644.68|24725.65|24645.65|24723.55|24643.55|10
1733256100000|2024-12-03 20:01:40|24724.98|24644.98|24725.02|24645.02|24725.02|24645.02|24723.06|24643.06|9
1733256110000|2024-12-03 20:01:50|24724.25|24644.25|24725.47|24645.47|24726.73|24646.73|24724.25|24644.25|10
1733256120000|2024-12-03 20:02:00|24723.3|24643.3|24724.45|24644.45|24724.53|24644.53|24723.22|24643.22|10
1733256130000|2024-12-03 20:02:10|24724.42|24644.42|24724.07|24644.07|24724.76|24644.76|24723.14|24643.14|10
1733256140000|2024-12-03 20:02:20|24723.68|24643.68|24727.88|24647.88|24727.88|24647.88|24723.68|24643.68|10
1733256150000|2024-12-03 20:02:30|24728.74|24648.74|24731.11|24651.11|24732.42|24652.42|24728.74|24648.74|10
1733256160000|2024-12-03 20:02:40|24731.93|24651.93|24728.27|24648.27|24731.93|24651.93|24727.41|24647.41|10
1733256170000|2024-12-03 20:02:50|24728.47|24648.47|24729.37|24649.37|24729.98|24649.98|24727.68|24647.68|10
1733256180000|2024-12-03 20:03:00|24729.33|24649.33|24730.73|24650.73|24730.73|24650.73|24727.84|24647.84|10
1733256190000|2024-12-03 20:03:10|24731.71|24651.71|24733.02|24653.02|24733.02|24653.02|24731.05|24651.05|10
1733256200000|2024-12-03 20:03:20|24733.24|24653.24|24748.1|24668.1|24748.1|24668.1|24733.24|24653.24|10
1733256210000|2024-12-03 20:03:30|24748.8|24668.8|24747.41|24667.41|24749.31|24669.31|24746|24666|10
1733256220000|2024-12-03 20:03:40|24749.79|24669.79|24748.43|24668.43|24750.24|24670.24|24745.64|24665.64|10
1733256230000|2024-12-03 20:03:50|24746.68|24666.68|24753.35|24673.35|24753.7|24673.7|24746.39|24666.39|10
1733256240000|2024-12-03 20:04:00|24753|24673|24755.35|24675.35|24755.35|24675.35|24751.12|24671.12|9
1733256250000|2024-12-03 20:04:10|24756.24|24676.24|24753.21|24673.21|24758.19|24678.19|24752.96|24672.96|10
1733256260000|2024-12-03 20:04:20|24753.51|24673.51|24764.03|24684.03|24764.03|24684.03|24753.51|24673.51|10
1733256270000|2024-12-03 20:04:30|24764.04|24684.04|24766.67|24686.67|24766.67|24686.67|24763|24683|10
1733256280000|2024-12-03 20:04:40|24767.04|24687.04|24765.55|24685.55|24767.4|24687.4|24765.48|24685.48|10
1733256290000|2024-12-03 20:04:50|24764.68|24684.68|24763.17|24683.17|24764.68|24684.68|24762.55|24682.55|10
1733256300000|2024-12-03 20:05:00|24764.06|24684.06|24764.22|24684.22|24765.01|24685.01|24763.78|24683.78|10
1733256310000|2024-12-03 20:05:10|24763.81|24683.81|24759.52|24679.52|24763.81|24683.81|24759.52|24679.52|10
1733256320000|2024-12-03 20:05:20|24761.81|24681.81|24764.81|24684.81|24764.81|24684.81|24761.81|24681.81|10
1733256330000|2024-12-03 20:05:30|24766.98|24686.98|24770.7|24690.7|24770.7|24690.7|24766.98|24686.98|10
1733256340000|2024-12-03 20:05:40|24771.05|24691.05|24772.66|24692.66|24773.38|24693.38|24771.05|24691.05|10
1733256350000|2024-12-03 20:05:50|24772.15|24692.15|24771.84|24691.84|24772.15|24692.15|24770.48|24690.48|10
1733256360000|2024-12-03 20:06:00|24771.49|24691.49|24777.23|24697.23|24777.8|24697.8|24771.49|24691.49|10
1733256370000|2024-12-03 20:06:10|24778.37|24698.37|24780.92|24700.92|24783.9|24703.9|24778.37|24698.37|10
1733256380000|2024-12-03 20:06:20|24782.22|24702.22|24789.05|24709.05|24789.05|24709.05|24782.22|24702.22|10
1733256390000|2024-12-03 20:06:30|24789.69|24709.69|24791.53|24711.53|24792.7|24712.7|24789.28|24709.28|10
1733256400000|2024-12-03 20:06:40|24792.17|24712.17|24794.82|24714.82|24796.16|24716.16|24792.17|24712.17|10
1733256410000|2024-12-03 20:06:50|24794.43|24714.43|24792.91|24712.91|24795.05|24715.05|24792.85|24712.85|10
1733256420000|2024-12-03 20:07:00|24793.41|24713.41|24788.58|24708.58|24793.41|24713.41|24788.32|24708.32|10
1733256430000|2024-12-03 20:07:10|24788.21|24708.21|24790.64|24710.64|24790.64|24710.64|24784.13|24704.13|10
1733256440000|2024-12-03 20:07:20|24789.64|24709.64|24792.27|24712.27|24792.27|24712.27|24789.64|24709.64|10
1733256450000|2024-12-03 20:07:30|24792.48|24712.48|24789.51|24709.51|24792.89|24712.89|24789.51|24709.51|10
1733256460000|2024-12-03 20:07:40|24788.96|24708.96|24790.11|24710.11|24793.28|24713.28|24788.96|24708.96|10
1733256470000|2024-12-03 20:07:50|24790.74|24710.74|24789.8|24709.8|24791.69|24711.69|24789.24|24709.24|10
1733256480000|2024-12-03 20:08:00|24789.71|24709.71|24785.39|24705.39|24789.71|24709.71|24785.13|24705.13|10
1733256490000|2024-12-03 20:08:10|24784.57|24704.57|24784.51|24704.51|24787.54|24707.54|24784.06|24704.06|8
1733256500000|2024-12-03 20:08:20|24784.49|24704.49|24788.35|24708.35|24788.89|24708.89|24784.49|24704.49|10
1733256510000|2024-12-03 20:08:30|24787.9|24707.9|24789.08|24709.08|24791.61|24711.61|24787.9|24707.9|10
1733256520000|2024-12-03 20:08:40|24788.49|24708.49|24788.02|24708.02|24789.8|24709.8|24788.02|24708.02|10
1733256530000|2024-12-03 20:08:50|24787.3|24707.3|24789.31|24709.31|24790.35|24710.35|24787.3|24707.3|10
1733256540000|2024-12-03 20:09:00|24788.68|24708.68|24792.2|24712.2|24792.79|24712.79|24788.06|24708.06|10
1733256550000|2024-12-03 20:09:10|24791.85|24711.85|24794.62|24714.62|24794.87|24714.87|24791.03|24711.03|10
1733256560000|2024-12-03 20:09:20|24794.84|24714.84|24795.15|24715.15|24795.23|24715.23|24794.46|24714.46|10
1733256570000|2024-12-03 20:09:30|24795.61|24715.61|24799.16|24719.16|24799.16|24719.16|24795.61|24715.61|10
1733256580000|2024-12-03 20:09:40|24798.05|24718.05|24798.44|24718.44|24799.14|24719.14|24798.05|24718.05|10
1733256590000|2024-12-03 20:09:50|24799.58|24719.58|24800.39|24720.39|24800.39|24720.39|24797.53|24717.53|10
1733256600000|2024-12-03 20:10:00|24800.93|24720.93|24805.42|24725.42|24805.55|24725.55|24800.93|24720.93|10
1733256610000|2024-12-03 20:10:10|24806.53|24726.53|24810.1|24730.1|24810.1|24730.1|24806.53|24726.53|10
1733256620000|2024-12-03 20:10:20|24808.96|24728.96|24808.41|24728.41|24809.29|24729.29|24806.27|24726.27|10
1733256630000|2024-12-03 20:10:30|24807.57|24727.57|24805.7|24725.7|24808.8|24728.8|24805.15|24725.15|8
1733256640000|2024-12-03 20:10:40|24805.92|24725.92|24810.55|24730.55|24810.55|24730.55|24805.92|24725.92|10
1733256650000|2024-12-03 20:10:50|24811.05|24731.05|24810.1|24730.1|24811.05|24731.05|24807.41|24727.41|10
1733256660000|2024-12-03 20:11:00|24811.05|24731.05|24814.55|24734.55|24814.55|24734.55|24811.05|24731.05|10
1733256670000|2024-12-03 20:11:10|24814.95|24734.95|24816.5|24736.5|24816.91|24736.91|24814.95|24734.95|10
1733256680000|2024-12-03 20:11:20|24815.98|24735.98|24813.6|24733.6|24816.61|24736.61|24813.6|24733.6|10
1733256690000|2024-12-03 20:11:30|24812.48|24732.48|24807.66|24727.66|24812.48|24732.48|24807.66|24727.66|10
1733256700000|2024-12-03 20:11:40|24807.89|24727.89|24809.49|24729.49|24810.82|24730.82|24807.89|24727.89|10
1733256710000|2024-12-03 20:11:50|24809.83|24729.83|24808.78|24728.78|24810.47|24730.47|24808.57|24728.57|9
1733256720000|2024-12-03 20:12:00|24809.07|24729.07|24807.39|24727.39|24809.07|24729.07|24806.58|24726.58|10
1733256730000|2024-12-03 20:12:10|24806.91|24726.91|24808.72|24728.72|24808.72|24728.72|24806.91|24726.91|10
1733256740000|2024-12-03 20:12:20|24808.56|24728.56|24808.6|24728.6|24808.83|24728.83|24807.79|24727.79|10
1733256750000|2024-12-03 20:12:30|24807.37|24727.37|24801.18|24721.18|24807.87|24727.87|24801.18|24721.18|10
1733256760000|2024-12-03 20:12:40|24804.85|24724.85|24796.96|24716.96|24804.85|24724.85|24796.96|24716.96|10
1733256770000|2024-12-03 20:12:50|24796.57|24716.57|24783.34|24703.34|24796.57|24716.57|24783.34|24703.34|10
1733256780000|2024-12-03 20:13:00|24782.24|24702.24|24782.56|24702.56|24784.11|24704.11|24781.76|24701.76|10
1733256790000|2024-12-03 20:13:10|24783.1|24703.1|24785.7|24705.7|24785.7|24705.7|24783.1|24703.1|10
1733256800000|2024-12-03 20:13:20|24785.93|24705.93|24787.73|24707.73|24787.73|24707.73|24785.61|24705.61|10
1733256810000|2024-12-03 20:13:30|24787.76|24707.76|24786.51|24706.51|24787.8|24707.8|24786.47|24706.47|10
1733256820000|2024-12-03 20:13:40|24786.6|24706.6|24785.69|24705.69|24787.34|24707.34|24785.69|24705.69|10
1733256830000|2024-12-03 20:13:50|24785.26|24705.26|24786.22|24706.22|24786.22|24706.22|24785.26|24705.26|9
1733256840000|2024-12-03 20:14:00|24786.35|24706.35|24787.3|24707.3|24788.03|24708.03|24785.37|24705.37|10
1733256850000|2024-12-03 20:14:10|24787.19|24707.19|24787.33|24707.33|24787.37|24707.37|24786.24|24706.24|9
1733256860000|2024-12-03 20:14:20|24787.22|24707.22|24790.67|24710.67|24790.67|24710.67|24787.08|24707.08|10
1733256870000|2024-12-03 20:14:30|24790.59|24710.59|24796.33|24716.33|24796.33|24716.33|24790.59|24710.59|10
1733256880000|2024-12-03 20:14:40|24796.54|24716.54|24796.01|24716.01|24798.06|24718.06|24796.01|24716.01|10
1733256890000|2024-12-03 20:14:50|24796.23|24716.23|24796.94|24716.94|24796.94|24716.94|24795.24|24715.24|10
1733256900000|2024-12-03 20:15:00|24797.09|24717.09|24799.07|24719.07|24799.07|24719.07|24796.23|24716.23|10
1733256910000|2024-12-03 20:15:10|24798.63|24718.63|24795.78|24715.78|24798.63|24718.63|24795.78|24715.78|10
1733256920000|2024-12-03 20:15:20|24795.48|24715.48|24797.6|24717.6|24797.6|24717.6|24795.48|24715.48|10
1733256930000|2024-12-03 20:15:30|24796.52|24716.52|24792.63|24712.63|24797.89|24717.89|24792.63|24712.63|10
1733256940000|2024-12-03 20:15:40|24793|24713|24792.95|24712.95|24793.57|24713.57|24792.8|24712.8|9
1733256950000|2024-12-03 20:15:50|24793.69|24713.69|24793.82|24713.82|24795.21|24715.21|24793.11|24713.11|10
1733256960000|2024-12-03 20:16:00|24794.33|24714.33|24798.84|24718.84|24799.63|24719.63|24794.33|24714.33|10
1733256970000|2024-12-03 20:16:10|24798.54|24718.54|24797.09|24717.09|24798.54|24718.54|24794.92|24714.92|10
1733256980000|2024-12-03 20:16:20|24797.58|24717.58|24797.27|24717.27|24797.98|24717.98|24796.51|24716.51|10
1733256990000|2024-12-03 20:16:30|24796.49|24716.49|24795.59|24715.59|24796.49|24716.49|24795.5|24715.5|10
1733257000000|2024-12-03 20:16:40|24796.59|24716.59|24797.56|24717.56|24798.14|24718.14|24796.59|24716.59|10
1733257010000|2024-12-03 20:16:50|24795.81|24715.81|24798.48|24718.48|24798.48|24718.48|24795.04|24715.04|10
1733257020000|2024-12-03 20:17:00|24797.76|24717.76|24794.55|24714.55|24797.76|24717.76|24794.55|24714.55|9
1733257030000|2024-12-03 20:17:10|24794.56|24714.56|24789.64|24709.64|24794.56|24714.56|24788.64|24708.64|10
1733257040000|2024-12-03 20:17:20|24788.59|24708.59|24788.2|24708.2|24788.59|24708.59|24787.21|24707.21|10
1733257050000|2024-12-03 20:17:30|24788.38|24708.38|24781.94|24701.94|24788.38|24708.38|24781.94|24701.94|10
1733257060000|2024-12-03 20:17:40|24781.51|24701.51|24780.74|24700.74|24781.51|24701.51|24778.67|24698.67|10
1733257070000|2024-12-03 20:17:50|24781.52|24701.52|24786.02|24706.02|24786.02|24706.02|24781.52|24701.52|10
1733257080000|2024-12-03 20:18:00|24786.37|24706.37|24786.17|24706.17|24787.68|24707.68|24785.99|24705.99|10
1733257090000|2024-12-03 20:18:10|24784.72|24704.72|24785.23|24705.23|24787.95|24707.95|24784.72|24704.72|10
1733257100000|2024-12-03 20:18:20|24784.41|24704.41|24783.71|24703.71|24786.08|24706.08|24783.71|24703.71|10
1733257110000|2024-12-03 20:18:30|24783.44|24703.44|24783.12|24703.12|24783.5|24703.5|24782.26|24702.26|10
1733257120000|2024-12-03 20:18:40|24782.21|24702.21|24777.18|24697.18|24782.21|24702.21|24777.18|24697.18|10
1733257130000|2024-12-03 20:18:50|24777.01|24697.01|24778.13|24698.13|24778.85|24698.85|24776.84|24696.84|10
1733257140000|2024-12-03 20:19:00|24777.41|24697.41|24776.76|24696.76|24777.82|24697.82|24775.69|24695.69|10
1733257150000|2024-12-03 20:19:10|24776.72|24696.72|24781.5|24701.5|24782.75|24702.75|24776.72|24696.72|10
1733257160000|2024-12-03 20:19:20|24780.12|24700.12|24781.66|24701.66|24781.66|24701.66|24778.41|24698.41|10
1733257170000|2024-12-03 20:19:30|24783.46|24703.46|24787|24707|24787|24707|24781.46|24701.46|10
1733257180000|2024-12-03 20:19:40|24787.43|24707.43|24797.58|24717.58|24797.67|24717.67|24787.43|24707.43|10
1733257190000|2024-12-03 20:19:50|24797.64|24717.64|24797.6|24717.6|24799.33|24719.33|24797.6|24717.6|10
1733257200000|2024-12-03 20:20:00|24797.53|24717.53|24800.96|24720.96|24801.25|24721.25|24797.52|24717.52|10
1733257210000|2024-12-03 20:20:10|24800.51|24720.51|24795.46|24715.46|24800.51|24720.51|24795.38|24715.38|10
1733257220000|2024-12-03 20:20:20|24795.06|24715.06|24786|24706|24795.06|24715.06|24786|24706|10
1733257230000|2024-12-03 20:20:30|24785.94|24705.94|24783.59|24703.59|24786.31|24706.31|24783.59|24703.59|9
1733257240000|2024-12-03 20:20:40|24782.83|24702.83|24784.65|24704.65|24785.16|24705.16|24782.83|24702.83|10
1733257250000|2024-12-03 20:20:50|24784.63|24704.63|24781.76|24701.76|24784.85|24704.85|24781.76|24701.76|10
1733257260000|2024-12-03 20:21:00|24781.95|24701.95|24781.7|24701.7|24782.57|24702.57|24781.01|24701.01|10
1733257270000|2024-12-03 20:21:10|24782.3|24702.3|24786.84|24706.84|24786.84|24706.84|24781.86|24701.86|10
1733257280000|2024-12-03 20:21:20|24787.63|24707.63|24794.11|24714.11|24794.11|24714.11|24787.63|24707.63|10
1733257290000|2024-12-03 20:21:30|24794.23|24714.23|24801.76|24721.76|24801.76|24721.76|24794.23|24714.23|10
1733257300000|2024-12-03 20:21:40|24802.83|24722.83|24804.3|24724.3|24804.56|24724.56|24799.11|24719.11|10
1733257310000|2024-12-03 20:21:50|24804.33|24724.33|24803.47|24723.47|24804.33|24724.33|24802.88|24722.88|10
1733257320000|2024-12-03 20:22:00|24803.43|24723.43|24804.52|24724.52|24807.8|24727.8|24803.43|24723.43|10
1733257330000|2024-12-03 20:22:10|24806.17|24726.17|24804.3|24724.3|24806.2|24726.2|24804.3|24724.3|9
1733257340000|2024-12-03 20:22:20|24804.2|24724.2|24801.43|24721.43|24804.2|24724.2|24801.43|24721.43|10
1733257350000|2024-12-03 20:22:30|24801.65|24721.65|24804.12|24724.12|24804.12|24724.12|24801.65|24721.65|10
1733257360000|2024-12-03 20:22:40|24804.62|24724.62|24804.25|24724.25|24804.62|24724.62|24803.01|24723.01|10
1733257370000|2024-12-03 20:22:50|24803.94|24723.94|24804.04|24724.04|24804.43|24724.43|24803.52|24723.52|10
1733257380000|2024-12-03 20:23:00|24804.06|24724.06|24803.23|24723.23|24804.06|24724.06|24802.32|24722.32|10
1733257390000|2024-12-03 20:23:10|24803.26|24723.26|24805.75|24725.75|24805.75|24725.75|24803.26|24723.26|10
1733257400000|2024-12-03 20:23:20|24805.53|24725.53|24804.17|24724.17|24805.53|24725.53|24804.17|24724.17|9
1733257410000|2024-12-03 20:23:30|24803.6|24723.6|24800.71|24720.71|24803.6|24723.6|24799.31|24719.31|10
1733257420000|2024-12-03 20:23:40|24801.19|24721.19|24805.07|24725.07|24807.81|24727.81|24801.19|24721.19|10
1733257430000|2024-12-03 20:23:50|24803.32|24723.32|24795.69|24715.69|24803.32|24723.32|24795.69|24715.69|10
1733257440000|2024-12-03 20:24:00|24795.51|24715.51|24793.48|24713.48|24795.51|24715.51|24792.55|24712.55|10
1733257450000|2024-12-03 20:24:10|24792.98|24712.98|24794.15|24714.15|24794.55|24714.55|24791.42|24711.42|10
1733257460000|2024-12-03 20:24:20|24794.29|24714.29|24804.38|24724.38|24804.38|24724.38|24794.29|24714.29|10
1733257470000|2024-12-03 20:24:30|24804.95|24724.95|24808.71|24728.71|24808.71|24728.71|24804.86|24724.86|10
1733257480000|2024-12-03 20:24:40|24808.98|24728.98|24808.17|24728.17|24810.11|24730.11|24808.17|24728.17|10
1733257490000|2024-12-03 20:24:50|24808.22|24728.22|24809.87|24729.87|24809.87|24729.87|24802.49|24722.49|10
1733257500000|2024-12-03 20:25:00|24810.39|24730.39|24816.76|24736.76|24816.76|24736.76|24810.39|24730.39|10
1733257510000|2024-12-03 20:25:10|24816.81|24736.81|24813.47|24733.47|24816.81|24736.81|24812.71|24732.71|10
1733257520000|2024-12-03 20:25:20|24812.81|24732.81|24814.4|24734.4|24814.4|24734.4|24812.54|24732.54|10
1733257530000|2024-12-03 20:25:30|24814.45|24734.45|24815.94|24735.94|24817.16|24737.16|24813.86|24733.86|10
1733257540000|2024-12-03 20:25:40|24815.69|24735.69|24810.83|24730.83|24815.69|24735.69|24810.83|24730.83|10
1733257550000|2024-12-03 20:25:50|24810.56|24730.56|24808.35|24728.35|24811.71|24731.71|24808.35|24728.35|10
1733257560000|2024-12-03 20:26:00|24808.69|24728.69|24813.49|24733.49|24813.79|24733.79|24808.69|24728.69|10
1733257570000|2024-12-03 20:26:10|24814.13|24734.13|24810.21|24730.21|24814.13|24734.13|24810.21|24730.21|10
1733257580000|2024-12-03 20:26:20|24810.9|24730.9|24812.96|24732.96|24812.96|24732.96|24809.78|24729.78|10
1733257590000|2024-12-03 20:26:30|24814.34|24734.34|24817.81|24737.81|24817.81|24737.81|24814.34|24734.34|9
1733257600000|2024-12-03 20:26:40|24817.98|24737.98|24818.02|24738.02|24818.38|24738.38|24817.71|24737.71|10
1733257610000|2024-12-03 20:26:50|24817.59|24737.59|24815.28|24735.28|24818.14|24738.14|24815.28|24735.28|10
1733257620000|2024-12-03 20:27:00|24815.75|24735.75|24825.86|24745.86|24826.34|24746.34|24815.75|24735.75|10
1733257630000|2024-12-03 20:27:10|24826.49|24746.49|24826.77|24746.77|24827.11|24747.11|24826.33|24746.33|10
1733257640000|2024-12-03 20:27:20|24825.84|24745.84|24827.66|24747.66|24828.21|24748.21|24825.42|24745.42|9
1733257650000|2024-12-03 20:27:30|24827.02|24747.02|24828.09|24748.09|24828.09|24748.09|24826.04|24746.04|10
1733257660000|2024-12-03 20:27:40|24827.83|24747.83|24836.23|24756.23|24836.23|24756.23|24827.47|24747.47|10
1733257670000|2024-12-03 20:27:50|24838.16|24758.16|24840.46|24760.46|24840.46|24760.46|24838.09|24758.09|10
1733257680000|2024-12-03 20:28:00|24840.88|24760.88|24839.06|24759.06|24841.88|24761.88|24838.96|24758.96|10
1733257690000|2024-12-03 20:28:10|24839.51|24759.51|24836.87|24756.87|24839.51|24759.51|24835.57|24755.57|10
1733257700000|2024-12-03 20:28:20|24836.97|24756.97|24834.11|24754.11|24837.39|24757.39|24834.11|24754.11|10
1733257710000|2024-12-03 20:28:30|24833.87|24753.87|24835.15|24755.15|24835.15|24755.15|24833.87|24753.87|10
1733257720000|2024-12-03 20:28:40|24836.08|24756.08|24838.76|24758.76|24838.76|24758.76|24836.08|24756.08|10
1733257730000|2024-12-03 20:28:50|24838.67|24758.67|24839.65|24759.65|24840.94|24760.94|24838.67|24758.67|10
1733257740000|2024-12-03 20:29:00|24838.78|24758.78|24836.83|24756.83|24838.78|24758.78|24836.11|24756.11|10
1733257750000|2024-12-03 20:29:10|24837.19|24757.19|24843.73|24763.73|24843.83|24763.83|24837.19|24757.19|10
1733257760000|2024-12-03 20:29:20|24844.2|24764.2|24846.23|24766.23|24846.23|24766.23|24844.1|24764.1|10
1733257770000|2024-12-03 20:29:30|24846.2|24766.2|24847.9|24767.9|24847.9|24767.9|24845.17|24765.17|10
1733257780000|2024-12-03 20:29:40|24847.88|24767.88|24848.01|24768.01|24849.41|24769.41|24847.18|24767.18|10
1733257790000|2024-12-03 20:29:50|24848.22|24768.22|24855.26|24775.26|24855.59|24775.59|24848.22|24768.22|10
1733257800000|2024-12-03 20:30:00|24855.37|24775.37|24854.7|24774.7|24856.14|24776.14|24854.21|24774.21|10
1733257810000|2024-12-03 20:30:10|24854.16|24774.16|24854.59|24774.59|24855.81|24775.81|24853.57|24773.57|10
1733257820000|2024-12-03 20:30:20|24855.05|24775.05|24855.67|24775.67|24856.19|24776.19|24853.14|24773.14|10
1733257830000|2024-12-03 20:30:30|24855.29|24775.29|24854.82|24774.82|24855.4|24775.4|24854.82|24774.82|9
1733257840000|2024-12-03 20:30:40|24854.01|24774.01|24852.75|24772.75|24854.01|24774.01|24852.75|24772.75|10
1733257850000|2024-12-03 20:30:50|24851.48|24771.48|24856.03|24776.03|24856.03|24776.03|24849.05|24769.05|10
1733257860000|2024-12-03 20:31:00|24856.51|24776.51|24858.93|24778.93|24859.34|24779.34|24856.51|24776.51|10
1733257870000|2024-12-03 20:31:10|24859.34|24779.34|24856.05|24776.05|24859.86|24779.86|24855.74|24775.74|10
1733257880000|2024-12-03 20:31:20|24855.91|24775.91|24866.08|24786.08|24866.93|24786.93|24855.91|24775.91|10
1733257890000|2024-12-03 20:31:30|24866.97|24786.97|24864.96|24784.96|24867.53|24787.53|24864.96|24784.96|10
1733257900000|2024-12-03 20:31:40|24864.99|24784.99|24863.52|24783.52|24864.99|24784.99|24863.12|24783.12|10
1733257910000|2024-12-03 20:31:50|24863.32|24783.32|24862.58|24782.58|24863.77|24783.77|24862.48|24782.48|10
1733257920000|2024-12-03 20:32:00|24862.05|24782.05|24861.17|24781.17|24862.24|24782.24|24860.41|24780.41|10
1733257930000|2024-12-03 20:32:10|24860.89|24780.89|24861.09|24781.09|24861.14|24781.14|24860.73|24780.73|10
1733257940000|2024-12-03 20:32:20|24861.1|24781.1|24861.92|24781.92|24861.92|24781.92|24861.1|24781.1|9
1733257950000|2024-12-03 20:32:30|24861.52|24781.52|24859.2|24779.2|24861.52|24781.52|24859.2|24779.2|10
1733257960000|2024-12-03 20:32:40|24859.61|24779.61|24855.75|24775.75|24859.81|24779.81|24855.75|24775.75|10
1733257970000|2024-12-03 20:32:50|24853.52|24773.52|24853.2|24773.2|24853.52|24773.52|24851.24|24771.24|9
1733257980000|2024-12-03 20:33:00|24853.31|24773.31|24852.45|24772.45|24854.11|24774.11|24851.78|24771.78|10
1733257990000|2024-12-03 20:33:10|24852.99|24772.99|24857.24|24777.24|24857.63|24777.63|24852.99|24772.99|10
1733258000000|2024-12-03 20:33:20|24856.89|24776.89|24863.23|24783.23|24864.02|24784.02|24856.89|24776.89|10
1733258010000|2024-12-03 20:33:30|24863.38|24783.38|24866.05|24786.05|24866.2|24786.2|24863.38|24783.38|10
1733258020000|2024-12-03 20:33:40|24865.98|24785.98|24869.51|24789.51|24870.2|24790.2|24865.98|24785.98|10
1733258030000|2024-12-03 20:33:50|24870.03|24790.03|24872.39|24792.39|24872.39|24792.39|24870.03|24790.03|10
1733258040000|2024-12-03 20:34:00|24872.38|24792.38|24879.29|24799.29|24879.29|24799.29|24872.38|24792.38|10
1733258050000|2024-12-03 20:34:10|24879.05|24799.05|24880.1|24800.1|24880.1|24800.1|24878.52|24798.52|10
1733258060000|2024-12-03 20:34:20|24883.05|24803.05|24884.65|24804.65|24884.65|24804.65|24882.96|24802.96|10
1733258070000|2024-12-03 20:34:30|24884.29|24804.29|24882.96|24802.96|24884.86|24804.86|24882.96|24802.96|10
1733258080000|2024-12-03 20:34:40|24884.11|24804.11|24885.14|24805.14|24885.14|24805.14|24883.4|24803.4|10
1733258090000|2024-12-03 20:34:50|24885.61|24805.61|24884.78|24804.78|24885.61|24805.61|24884.24|24804.24|10
1733258100000|2024-12-03 20:35:00|24884.54|24804.54|24886.34|24806.34|24886.34|24806.34|24882.92|24802.92|10
1733258110000|2024-12-03 20:35:10|24885.54|24805.54|24886.71|24806.71|24886.71|24806.71|24885.11|24805.11|10
1733258120000|2024-12-03 20:35:20|24886.89|24806.89|24887.79|24807.79|24887.84|24807.84|24886.89|24806.89|10
1733258130000|2024-12-03 20:35:30|24887.13|24807.13|24888.6|24808.6|24888.93|24808.93|24886.86|24806.86|10
1733258140000|2024-12-03 20:35:40|24888.75|24808.75|24889.56|24809.56|24889.56|24809.56|24888.42|24808.42|10
1733258150000|2024-12-03 20:35:50|24889.63|24809.63|24891|24811|24891.16|24811.16|24889.13|24809.13|10
1733258160000|2024-12-03 20:36:00|24890.99|24810.99|24893.71|24813.71|24893.83|24813.83|24890.99|24810.99|10
1733258170000|2024-12-03 20:36:10|24893.83|24813.83|24893.46|24813.46|24895.68|24815.68|24893.46|24813.46|10
1733258180000|2024-12-03 20:36:20|24893.66|24813.66|24902.18|24822.18|24902.19|24822.19|24893.66|24813.66|10
1733258190000|2024-12-03 20:36:30|24902.58|24822.58|24904.14|24824.14|24904.14|24824.14|24900.03|24820.03|10
1733258200000|2024-12-03 20:36:40|24905.49|24825.49|24901.86|24821.86|24905.9|24825.9|24900.29|24820.29|10
1733258210000|2024-12-03 20:36:50|24902.38|24822.38|24902.82|24822.82|24903.87|24823.87|24902.38|24822.38|10
1733258220000|2024-12-03 20:37:00|24903.29|24823.29|24906.66|24826.66|24908.35|24828.35|24903.29|24823.29|10
1733258230000|2024-12-03 20:37:10|24905.1|24825.1|24903.38|24823.38|24905.72|24825.72|24903.28|24823.28|10
1733258240000|2024-12-03 20:37:20|24903.86|24823.86|24904.61|24824.61|24906.42|24826.42|24903.86|24823.86|10
1733258250000|2024-12-03 20:37:30|24905.02|24825.02|24899.44|24819.44|24905.02|24825.02|24899.44|24819.44|10
1733258260000|2024-12-03 20:37:40|24900.36|24820.36|24897.86|24817.86|24900.36|24820.36|24897.86|24817.86|9
1733258270000|2024-12-03 20:37:50|24897.77|24817.77|24896.87|24816.87|24898.62|24818.62|24896.87|24816.87|10
1733258280000|2024-12-03 20:38:00|24896.98|24816.98|24902.66|24822.66|24902.66|24822.66|24896.17|24816.17|10
1733258290000|2024-12-03 20:38:10|24902.37|24822.37|24906.43|24826.43|24907.22|24827.22|24902.37|24822.37|10
1733258300000|2024-12-03 20:38:20|24906.27|24826.27|24905.89|24825.89|24906.32|24826.32|24905.81|24825.81|10
1733258310000|2024-12-03 20:38:30|24906.39|24826.39|24904.17|24824.17|24906.39|24826.39|24904.17|24824.17|10
1733258320000|2024-12-03 20:38:40|24903.98|24823.98|24905.43|24825.43|24905.43|24825.43|24903.61|24823.61|10
1733258330000|2024-12-03 20:38:50|24906.51|24826.51|24906.56|24826.56|24907.78|24827.78|24906.51|24826.51|10
1733258340000|2024-12-03 20:39:00|24906.25|24826.25|24907.01|24827.01|24907.01|24827.01|24905.45|24825.45|10
1733258350000|2024-12-03 20:39:10|24907.83|24827.83|24910.57|24830.57|24910.57|24830.57|24907.68|24827.68|10
1733258360000|2024-12-03 20:39:20|24910.09|24830.09|24910.21|24830.21|24910.21|24830.21|24907.87|24827.87|10
1733258370000|2024-12-03 20:39:30|24910.03|24830.03|24909.7|24829.7|24910.03|24830.03|24908.03|24828.03|10
1733258380000|2024-12-03 20:39:40|24909.11|24829.11|24907.93|24827.93|24909.11|24829.11|24906.39|24826.39|10
1733258390000|2024-12-03 20:39:50|24907.37|24827.37|24908.9|24828.9|24909.43|24829.43|24907.37|24827.37|10
1733258400000|2024-12-03 20:40:00|24909.32|24829.32|24909.23|24829.23|24911|24831|24909.23|24829.23|10
1733258410000|2024-12-03 20:40:10|24909.15|24829.15|24909.45|24829.45|24911.62|24831.62|24909.05|24829.05|10
1733258420000|2024-12-03 20:40:20|24909.5|24829.5|24910.26|24830.26|24910.28|24830.28|24909.5|24829.5|10
1733258430000|2024-12-03 20:40:30|24909.95|24829.95|24911.26|24831.26|24911.26|24831.26|24909.73|24829.73|9
1733258440000|2024-12-03 20:40:40|24911.19|24831.19|24912.56|24832.56|24912.56|24832.56|24910.88|24830.88|10
1733258450000|2024-12-03 20:40:50|24912.9|24832.9|24912.06|24832.06|24913.16|24833.16|24912.06|24832.06|10
1733258460000|2024-12-03 20:41:00|24912.72|24832.72|24910.64|24830.64|24912.72|24832.72|24910.44|24830.44|9
1733258470000|2024-12-03 20:41:10|24910.63|24830.63|24904.64|24824.64|24910.63|24830.63|24904.63|24824.63|10
1733258480000|2024-12-03 20:41:20|24905.07|24825.07|24907.23|24827.23|24907.23|24827.23|24904.73|24824.73|10
1733258490000|2024-12-03 20:41:30|24908.43|24828.43|24909.49|24829.49|24910.44|24830.44|24908.14|24828.14|10
1733258500000|2024-12-03 20:41:40|24909.11|24829.11|24901.44|24821.44|24909.11|24829.11|24901.44|24821.44|10
1733258510000|2024-12-03 20:41:50|24903.04|24823.04|24895.55|24815.55|24903.58|24823.58|24895.55|24815.55|10
1733258520000|2024-12-03 20:42:00|24895.08|24815.08|24886.01|24806.01|24895.08|24815.08|24885.36|24805.36|10
1733258530000|2024-12-03 20:42:10|24885.92|24805.92|24889.94|24809.94|24889.94|24809.94|24885.65|24805.65|10
1733258540000|2024-12-03 20:42:20|24890.1|24810.1|24889.77|24809.77|24892.03|24812.03|24889.77|24809.77|10
1733258550000|2024-12-03 20:42:30|24889.85|24809.85|24890|24810|24890.42|24810.42|24888.23|24808.23|10
1733258560000|2024-12-03 20:42:40|24890.24|24810.24|24886.47|24806.47|24890.24|24810.24|24885.34|24805.34|10
1733258570000|2024-12-03 20:42:50|24886|24806|24885.64|24805.64|24886|24806|24884.03|24804.03|10
1733258580000|2024-12-03 20:43:00|24885.42|24805.42|24882.24|24802.24|24885.42|24805.42|24882.24|24802.24|10
1733258590000|2024-12-03 20:43:10|24882.19|24802.19|24881.49|24801.49|24882.19|24802.19|24878.55|24798.55|10
1733258600000|2024-12-03 20:43:20|24882.63|24802.63|24882.98|24802.98|24884.15|24804.15|24882.63|24802.63|10
1733258610000|2024-12-03 20:43:30|24882.63|24802.63|24882.06|24802.06|24882.63|24802.63|24880.07|24800.07|10
1733258620000|2024-12-03 20:43:40|24882.21|24802.21|24882.74|24802.74|24883.69|24803.69|24882.21|24802.21|10
1733258630000|2024-12-03 20:43:50|24883.38|24803.38|24881.45|24801.45|24883.38|24803.38|24881.35|24801.35|10
1733258640000|2024-12-03 20:44:00|24881.56|24801.56|24878.66|24798.66|24882.12|24802.12|24878.66|24798.66|10
1733258650000|2024-12-03 20:44:10|24878.72|24798.72|24874.72|24794.72|24878.72|24798.72|24874.72|24794.72|10
1733258660000|2024-12-03 20:44:20|24875.05|24795.05|24875.95|24795.95|24877.91|24797.91|24875.05|24795.05|10
1733258670000|2024-12-03 20:44:30|24876.94|24796.94|24881.07|24801.07|24881.07|24801.07|24876.94|24796.94|10
1733258680000|2024-12-03 20:44:40|24880.96|24800.96|24880.59|24800.59|24881.26|24801.26|24880.59|24800.59|10
1733258690000|2024-12-03 20:44:50|24880.49|24800.49|24877.04|24797.04|24880.99|24800.99|24877.04|24797.04|10
1733258700000|2024-12-03 20:45:00|24876.67|24796.67|24881.03|24801.03|24881.5|24801.5|24876.56|24796.56|10
1733258710000|2024-12-03 20:45:10|24881.74|24801.74|24879.42|24799.42|24881.74|24801.74|24879.42|24799.42|10
1733258720000|2024-12-03 20:45:20|24879.18|24799.18|24882.1|24802.1|24882.1|24802.1|24878.26|24798.26|10
1733258730000|2024-12-03 20:45:30|24880.99|24800.99|24885.7|24805.7|24885.7|24805.7|24880.99|24800.99|10
1733258740000|2024-12-03 20:45:40|24886.32|24806.32|24882.66|24802.66|24887.74|24807.74|24882.66|24802.66|10
1733258750000|2024-12-03 20:45:50|24883.98|24803.98|24888.5|24808.5|24888.5|24808.5|24882.64|24802.64|10
1733258760000|2024-12-03 20:46:00|24890.23|24810.23|24887.1|24807.1|24891.14|24811.14|24887.1|24807.1|10
1733258770000|2024-12-03 20:46:10|24886.05|24806.05|24879.24|24799.24|24886.05|24806.05|24879.23|24799.23|10
1733258780000|2024-12-03 20:46:20|24879.23|24799.23|24875.75|24795.75|24880.51|24800.51|24875.75|24795.75|10
1733258790000|2024-12-03 20:46:30|24874.2|24794.2|24869.71|24789.71|24874.2|24794.2|24869.68|24789.68|10
1733258800000|2024-12-03 20:46:40|24869.55|24789.55|24873.81|24793.81|24874.12|24794.12|24869.55|24789.55|10
1733258810000|2024-12-03 20:46:50|24873.49|24793.49|24876.91|24796.91|24876.91|24796.91|24873.49|24793.49|10
1733258820000|2024-12-03 20:47:00|24877.53|24797.53|24878.16|24798.16|24878.16|24798.16|24876.36|24796.36|10
1733258830000|2024-12-03 20:47:10|24878.05|24798.05|24885.09|24805.09|24885.19|24805.19|24878.05|24798.05|10
1733258840000|2024-12-03 20:47:20|24884.58|24804.58|24885.94|24805.94|24886.11|24806.11|24884.58|24804.58|10
1733258850000|2024-12-03 20:47:30|24886.2|24806.2|24880.56|24800.56|24886.2|24806.2|24880.56|24800.56|10
1733258860000|2024-12-03 20:47:40|24881.13|24801.13|24878.21|24798.21|24881.36|24801.36|24878.21|24798.21|10
1733258870000|2024-12-03 20:47:50|24878.18|24798.18|24874.47|24794.47|24878.44|24798.44|24874.17|24794.17|10
1733258880000|2024-12-03 20:48:00|24874.11|24794.11|24870.44|24790.44|24874.11|24794.11|24869.98|24789.98|10
1733258890000|2024-12-03 20:48:10|24870.51|24790.51|24864.75|24784.75|24870.58|24790.58|24864.75|24784.75|10
1733258900000|2024-12-03 20:48:20|24864.71|24784.71|24862.06|24782.06|24864.93|24784.93|24862.06|24782.06|10
1733258910000|2024-12-03 20:48:30|24859.39|24779.39|24855.92|24775.92|24859.39|24779.39|24854.85|24774.85|10
1733258920000|2024-12-03 20:48:40|24857.08|24777.08|24860.53|24780.53|24860.8|24780.8|24857.08|24777.08|10
1733258930000|2024-12-03 20:48:50|24860.91|24780.91|24863.99|24783.99|24863.99|24783.99|24860.48|24780.48|10
1733258940000|2024-12-03 20:49:00|24864.05|24784.05|24865.87|24785.87|24866.04|24786.04|24863.73|24783.73|10
1733258950000|2024-12-03 20:49:10|24865.79|24785.79|24866.45|24786.45|24868.74|24788.74|24865.79|24785.79|10
1733258960000|2024-12-03 20:49:20|24865.23|24785.23|24867.07|24787.07|24867.54|24787.54|24865.23|24785.23|10
1733258970000|2024-12-03 20:49:30|24865.85|24785.85|24867.79|24787.79|24867.81|24787.81|24865.06|24785.06|10
1733258980000|2024-12-03 20:49:40|24868.68|24788.68|24878.24|24798.24|24878.24|24798.24|24868.05|24788.05|10
1733258990000|2024-12-03 20:49:50|24879.41|24799.41|24883.96|24803.96|24884.19|24804.19|24879.41|24799.41|10
1733259000000|2024-12-03 20:50:00|24888.22|24808.22|24891.74|24811.74|24893.13|24813.13|24888.22|24808.22|10
1733259010000|2024-12-03 20:50:10|24890.76|24810.76|24896.6|24816.6|24896.6|24816.6|24889.7|24809.7|10
1733259020000|2024-12-03 20:50:20|24895.81|24815.81|24899.76|24819.76|24899.76|24819.76|24895.81|24815.81|10
1733259030000|2024-12-03 20:50:30|24899.79|24819.79|24893.35|24813.35|24900.74|24820.74|24893.35|24813.35|10
1733259040000|2024-12-03 20:50:40|24893.16|24813.16|24891.07|24811.07|24894.05|24814.05|24891.07|24811.07|10
1733259050000|2024-12-03 20:50:50|24890.84|24810.84|24892.57|24812.57|24892.57|24812.57|24890.84|24810.84|10
1733259060000|2024-12-03 20:51:00|24892.48|24812.48|24902.43|24822.43|24902.43|24822.43|24892.48|24812.48|10
1733259070000|2024-12-03 20:51:10|24900.28|24820.28|24903.53|24823.53|24905.15|24825.15|24900.28|24820.28|10
1733259080000|2024-12-03 20:51:20|24903.31|24823.31|24907.1|24827.1|24907.1|24827.1|24903.31|24823.31|9
1733259090000|2024-12-03 20:51:30|24907.74|24827.74|24903.86|24823.86|24907.74|24827.74|24903.85|24823.85|10
1733259100000|2024-12-03 20:51:40|24903.37|24823.37|24900.43|24820.43|24904.67|24824.67|24900.43|24820.43|10
1733259110000|2024-12-03 20:51:50|24901.83|24821.83|24903.49|24823.49|24904.56|24824.56|24901.83|24821.83|10
1733259120000|2024-12-03 20:52:00|24904.05|24824.05|24908.2|24828.2|24908.2|24828.2|24903.89|24823.89|10
1733259130000|2024-12-03 20:52:10|24909.8|24829.8|24905.49|24825.49|24912.1|24832.1|24905.49|24825.49|10
1733259140000|2024-12-03 20:52:20|24904.85|24824.85|24906.7|24826.7|24906.7|24826.7|24902.76|24822.76|10
1733259150000|2024-12-03 20:52:30|24906.89|24826.89|24909.63|24829.63|24909.63|24829.63|24905.71|24825.71|10
1733259160000|2024-12-03 20:52:40|24910.04|24830.04|24927.15|24847.15|24927.88|24847.88|24910.04|24830.04|10
1733259170000|2024-12-03 20:52:50|24926.74|24846.74|24927.18|24847.18|24927.53|24847.53|24925.28|24845.28|10
1733259180000|2024-12-03 20:53:00|24928.16|24848.16|24926.94|24846.94|24929.31|24849.31|24926.32|24846.32|10
1733259190000|2024-12-03 20:53:10|24926.46|24846.46|24935.07|24855.07|24935.07|24855.07|24925.37|24845.37|10
1733259200000|2024-12-03 20:53:20|24937.15|24857.15|24943.58|24863.58|24944.01|24864.01|24937.15|24857.15|10
1733259210000|2024-12-03 20:53:30|24943.35|24863.35|24941.32|24861.32|24943.35|24863.35|24939.33|24859.33|10
1733259220000|2024-12-03 20:53:40|24942.51|24862.51|24948.2|24868.2|24949.38|24869.38|24942.51|24862.51|10
1733259230000|2024-12-03 20:53:50|24948.32|24868.32|24951.9|24871.9|24951.9|24871.9|24948.32|24868.32|10
1733259240000|2024-12-03 20:54:00|24953.79|24873.79|24955.71|24875.71|24958.39|24878.39|24953.79|24873.79|10
1733259250000|2024-12-03 20:54:10|24957.03|24877.03|24959.23|24879.23|24959.23|24879.23|24956.54|24876.54|10
1733259260000|2024-12-03 20:54:20|24961.85|24881.85|24959.84|24879.84|24962.36|24882.36|24959.49|24879.49|9
1733259270000|2024-12-03 20:54:30|24960.12|24880.12|24959.77|24879.77|24960.16|24880.16|24958.39|24878.39|10
1733259280000|2024-12-03 20:54:40|24960.59|24880.59|24959.55|24879.55|24962.62|24882.62|24958.49|24878.49|9
1733259290000|2024-12-03 20:54:50|24959.19|24879.19|24955.98|24875.98|24959.56|24879.56|24955.81|24875.81|10
1733259300000|2024-12-03 20:55:00|24955.06|24875.06|24961.99|24881.99|24961.99|24881.99|24954.44|24874.44|10
1733259310000|2024-12-03 20:55:10|24964.03|24884.03|24974.07|24894.07|24974.22|24894.22|24963.77|24883.77|10
1733259320000|2024-12-03 20:55:20|24973.97|24893.97|24977.72|24897.72|24977.72|24897.72|24973.97|24893.97|9
1733259330000|2024-12-03 20:55:30|24977.82|24897.82|24977.52|24897.52|24977.82|24897.82|24975.52|24895.52|10
1733259340000|2024-12-03 20:55:40|24978|24898|24983.01|24903.01|24984.97|24904.97|24978|24898|10
1733259350000|2024-12-03 20:55:50|24982.05|24902.05|24986.73|24906.73|24986.73|24906.73|24981.02|24901.02|10
1733259360000|2024-12-03 20:56:00|24988.36|24908.36|24989.11|24909.11|24990.19|24910.19|24988.36|24908.36|10
1733259370000|2024-12-03 20:56:10|24989.16|24909.16|24984.14|24904.14|24989.16|24909.16|24984.14|24904.14|10
1733259380000|2024-12-03 20:56:20|24984.45|24904.45|24985.76|24905.76|24985.76|24905.76|24983.73|24903.73|10
1733259390000|2024-12-03 20:56:30|24984.68|24904.68|24981.87|24901.87|24984.68|24904.68|24980.65|24900.65|10
1733259400000|2024-12-03 20:56:40|24982.05|24902.05|24982.87|24902.87|24983.16|24903.16|24982.05|24902.05|10
1733259410000|2024-12-03 20:56:50|24982.72|24902.72|24983.91|24903.91|24983.91|24903.91|24981.85|24901.85|10
1733259420000|2024-12-03 20:57:00|24982.89|24902.89|24981.29|24901.29|24982.89|24902.89|24980.83|24900.83|10
1733259430000|2024-12-03 20:57:10|24981.18|24901.18|24979.1|24899.1|24981.32|24901.32|24979.1|24899.1|10
1733259440000|2024-12-03 20:57:20|24978.45|24898.45|24983.7|24903.7|24983.7|24903.7|24978.34|24898.34|10
1733259450000|2024-12-03 20:57:30|24984.48|24904.48|24987.5|24907.5|24987.5|24907.5|24984.35|24904.35|10
1733259460000|2024-12-03 20:57:40|24986.91|24906.91|24991.74|24911.74|24991.74|24911.74|24986.7|24906.7|10
1733259470000|2024-12-03 20:57:50|24991.58|24911.58|24994.53|24914.53|24994.53|24914.53|24991.4|24911.4|10
1733259480000|2024-12-03 20:58:00|24995.33|24915.33|24995.2|24915.2|24995.76|24915.76|24992.85|24912.85|10
1733259490000|2024-12-03 20:58:10|24994.86|24914.86|24994.34|24914.34|24995.32|24915.32|24994.34|24914.34|10
1733259500000|2024-12-03 20:58:20|24993.25|24913.25|24994.79|24914.79|24995.41|24915.41|24993.25|24913.25|8
1733259510000|2024-12-03 20:58:30|24995.39|24915.39|24989.54|24909.54|24996|24916|24989.26|24909.26|10
1733259520000|2024-12-03 20:58:40|24987.7|24907.7|24989.59|24909.59|24991.06|24911.06|24987.21|24907.21|10
1733259530000|2024-12-03 20:58:50|24990.18|24910.18|24994.35|24914.35|24994.62|24914.62|24990.18|24910.18|10
1733259540000|2024-12-03 20:59:00|24994.02|24914.02|24995.91|24915.91|24995.91|24915.91|24992.42|24912.42|10
1733259550000|2024-12-03 20:59:10|24996.71|24916.71|25001.63|24921.63|25001.63|24921.63|24996.11|24916.11|10
1733259560000|2024-12-03 20:59:20|25003.35|24923.35|25014.5|24934.5|25014.5|24934.5|25003.35|24923.35|10
1733259570000|2024-12-03 20:59:30|25017.48|24937.48|25020.62|24940.62|25024.79|24944.79|25017.48|24937.48|10
1733259580000|2024-12-03 20:59:40|25022.4|24942.4|25016.53|24936.53|25026.16|24946.16|25016.53|24936.53|10
1733259590000|2024-12-03 20:59:50|25013|24933|25012|24932|25013|24933|25009.62|24929.62|10
1733259600000|2024-12-03 21:00:00|25013.2|24933.2|25016.31|24936.31|25016.31|24936.31|25013.18|24933.18|10
1733259610000|2024-12-03 21:00:10|25015.28|24935.28|25016.44|24936.44|25022.32|24942.32|25015.28|24935.28|10
1733259620000|2024-12-03 21:00:20|25017.13|24937.13|25017.96|24937.96|25019.23|24939.23|25016.63|24936.63|10
1733259630000|2024-12-03 21:00:30|25017.56|24937.56|25017.52|24937.52|25018|24938|25014.05|24934.05|10
1733259640000|2024-12-03 21:00:40|25018.46|24938.46|25013.73|24933.73|25022.91|24942.91|25013.73|24933.73|10
1733259650000|2024-12-03 21:00:50|25010.17|24930.17|25004.58|24924.58|25010.17|24930.17|25004.58|24924.58|10
1733259660000|2024-12-03 21:01:00|25003.3|24923.3|25001.08|24921.08|25003.3|24923.3|25000.24|24920.24|10
1733259670000|2024-12-03 21:01:10|25000.75|24920.75|24996.76|24916.76|25000.75|24920.75|24996.76|24916.76|10
1733259680000|2024-12-03 21:01:20|24997.12|24917.12|24995.44|24915.44|24997.47|24917.47|24995.44|24915.44|10
1733259690000|2024-12-03 21:01:30|24995.12|24915.12|24994.33|24914.33|24996.01|24916.01|24993.75|24913.75|10
1733259700000|2024-12-03 21:01:40|24995.03|24915.03|24997.07|24917.07|24997.07|24917.07|24993.94|24913.94|10
1733259710000|2024-12-03 21:01:50|24995.88|24915.88|24999.07|24919.07|24999.07|24919.07|24994.32|24914.32|10
1733259720000|2024-12-03 21:02:00|24999.32|24919.32|24996.58|24916.58|24999.32|24919.32|24995.42|24915.42|10
1733259730000|2024-12-03 21:02:10|24995.72|24915.72|24996.57|24916.57|24997.38|24917.38|24995.17|24915.17|9
1733259740000|2024-12-03 21:02:20|24996.07|24916.07|25001.3|24921.3|25001.3|24921.3|24996.07|24916.07|10
1733259750000|2024-12-03 21:02:30|25002.77|24922.77|25004.41|24924.41|25004.41|24924.41|25002.77|24922.77|4
1733259760000|2024-12-03 21:02:40|25001.47|24921.47|25002.63|24922.63|25002.63|24922.63|24999.86|24919.86|10
1733259770000|2024-12-03 21:02:50|25002.77|24922.77|25002.24|24922.24|25003.19|24923.19|25002.24|24922.24|5
1733259780000|2024-12-03 21:03:00|25001.25|24921.25|25003.36|24923.36|25004.28|24924.28|25001.25|24921.25|10
1733259790000|2024-12-03 21:03:10|25003.25|24923.25|25005.12|24925.12|25005.12|24925.12|25000.1|24920.1|10
1733259800000|2024-12-03 21:03:20|25006.27|24926.27|25011.26|24931.26|25011.26|24931.26|25006.27|24926.27|10
1733259810000|2024-12-03 21:03:30|25011.7|24931.7|25006.42|24926.42|25011.76|24931.76|25006.42|24926.42|10
1733259820000|2024-12-03 21:03:40|25006.62|24926.62|25001.39|24921.39|25006.62|24926.62|24999.85|24919.85|10
1733259830000|2024-12-03 21:03:50|25001.83|24921.83|25001.82|24921.82|25003.03|24923.03|25001.82|24921.82|10
1733259840000|2024-12-03 21:04:00|25001.05|24921.05|25005.86|24925.86|25005.86|24925.86|25000.49|24920.49|10
1733259850000|2024-12-03 21:04:10|25001.09|24921.09|25004.66|24924.66|25006.88|24926.88|25001.09|24921.09|10
1733259860000|2024-12-03 21:04:20|25003.51|24923.51|25008.8|24928.8|25008.94|24928.94|25003.51|24923.51|9
1733259870000|2024-12-03 21:04:30|25008.61|24928.61|25004.39|24924.39|25010.05|24930.05|25002.67|24922.67|10
1733259880000|2024-12-03 21:04:40|25006.1|24926.1|25000.34|24920.34|25006.1|24926.1|25000.34|24920.34|10
1733259890000|2024-12-03 21:04:50|24999.36|24919.36|24996.9|24916.9|24999.36|24919.36|24996.2|24916.2|10
1733259900000|2024-12-03 21:05:00|24997.31|24917.31|24998.7|24918.7|24999.82|24919.82|24997.31|24917.31|10
1733259910000|2024-12-03 21:05:10|24999.06|24919.06|25000.47|24920.47|25000.47|24920.47|24998.69|24918.69|10
1733259920000|2024-12-03 21:05:20|24999.12|24919.12|25003.69|24923.69|25003.69|24923.69|24998.87|24918.87|10
1733259930000|2024-12-03 21:05:30|25004.02|24924.02|25001.83|24921.83|25004.02|24924.02|25001.83|24921.83|10
1733259940000|2024-12-03 21:05:40|25001.26|24921.26|24996.81|24916.81|25001.26|24921.26|24996.81|24916.81|9
1733259950000|2024-12-03 21:05:50|24995.94|24915.94|24995.81|24915.81|24996.86|24916.86|24994.2|24914.2|10
1733259960000|2024-12-03 21:06:00|24996.35|24916.35|24997.5|24917.5|24998.04|24918.04|24994.37|24914.37|10
1733259970000|2024-12-03 21:06:10|24999.27|24919.27|24998.45|24918.45|25001.57|24921.57|24998.45|24918.45|10
1733259980000|2024-12-03 21:06:20|24998.48|24918.48|25001.85|24921.85|25001.85|24921.85|24998.48|24918.48|10
1733259990000|2024-12-03 21:06:30|25002.58|24922.58|25005.96|24925.96|25006.45|24926.45|25002.58|24922.58|10
1733260000000|2024-12-03 21:06:40|25005.66|24925.66|25006.79|24926.79|25007.03|24927.03|25005.32|24925.32|10
1733260010000|2024-12-03 21:06:50|25006.99|24926.99|25007.92|24927.92|25007.92|24927.92|25006.3|24926.3|10
1733260020000|2024-12-03 21:07:00|25007.82|24927.82|25004.96|24924.96|25007.82|24927.82|25004.91|24924.91|10
1733260030000|2024-12-03 21:07:10|25005.81|24925.81|25008.19|24928.19|25008.62|24928.62|25004.88|24924.88|10
1733260040000|2024-12-03 21:07:20|25009.31|24929.31|25012.02|24932.02|25012.55|24932.55|25009|24929|10
1733260050000|2024-12-03 21:07:30|25010.67|24930.67|25016.03|24936.03|25016.03|24936.03|25010.67|24930.67|10
1733260060000|2024-12-03 21:07:40|25015.43|24935.43|25013.91|24933.91|25016.37|24936.37|25013.91|24933.91|10
1733260070000|2024-12-03 21:07:50|25014.14|24934.14|25013.33|24933.33|25014.14|24934.14|25012.39|24932.39|10
1733260080000|2024-12-03 21:08:00|25012.94|24932.94|25014.69|24934.69|25015.14|24935.14|25012.9|24932.9|10
1733260090000|2024-12-03 21:08:10|25013.87|24933.87|25010.18|24930.18|25013.87|24933.87|25010.18|24930.18|10
1733260100000|2024-12-03 21:08:20|25007.93|24927.93|25009.02|24929.02|25010.08|24930.08|25007.93|24927.93|10
1733260110000|2024-12-03 21:08:30|25009.2|24929.2|25010.71|24930.71|25010.71|24930.71|25008.24|24928.24|10
1733260120000|2024-12-03 21:08:40|25011.09|24931.09|25010.89|24930.89|25011.22|24931.22|25009.69|24929.69|10
1733260130000|2024-12-03 21:08:50|25011.1|24931.1|25008.72|24928.72|25011.1|24931.1|25008.72|24928.72|10
1733260140000|2024-12-03 21:09:00|25007.63|24927.63|25007.67|24927.67|25007.67|24927.67|25005.17|24925.17|9
1733260150000|2024-12-03 21:09:10|25012.86|24932.86|25016.01|24936.01|25016.27|24936.27|25012.86|24932.86|9
1733260160000|2024-12-03 21:09:20|25016.23|24936.23|25017.73|24937.73|25017.73|24937.73|25014.65|24934.65|10
1733260170000|2024-12-03 21:09:30|25017.85|24937.85|25016.38|24936.38|25017.85|24937.85|25015.92|24935.92|10
1733260180000|2024-12-03 21:09:40|25015.32|24935.32|25013.45|24933.45|25015.32|24935.32|25012.92|24932.92|10
1733260190000|2024-12-03 21:09:50|25014.21|24934.21|25016.27|24936.27|25017.05|24937.05|25014.21|24934.21|10
1733260200000|2024-12-03 21:10:00|25018.19|24938.19|25021.44|24941.44|25021.85|24941.85|25018.19|24938.19|10
1733260210000|2024-12-03 21:10:10|25021.1|24941.1|25020.6|24940.6|25023.39|24943.39|25020.6|24940.6|10
1733260220000|2024-12-03 21:10:20|25019.81|24939.81|25021.73|24941.73|25021.73|24941.73|25017.36|24937.36|9
1733260230000|2024-12-03 21:10:30|25023.68|24943.68|25028.62|24948.62|25028.62|24948.62|25023.68|24943.68|10
1733260240000|2024-12-03 21:10:40|25029.54|24949.54|25029.36|24949.36|25030.67|24950.67|25029.36|24949.36|9
1733260250000|2024-12-03 21:10:50|25029.14|24949.14|25024.76|24944.76|25029.14|24949.14|25024.76|24944.76|10
1733260260000|2024-12-03 21:11:00|25024.48|24944.48|25026.31|24946.31|25026.31|24946.31|25023.31|24943.31|10
1733260270000|2024-12-03 21:11:10|25027.11|24947.11|25027.91|24947.91|25029.24|24949.24|25027.11|24947.11|10
1733260280000|2024-12-03 21:11:20|25027.65|24947.65|25023.8|24943.8|25028.73|24948.73|25023.8|24943.8|10
1733260290000|2024-12-03 21:11:30|25023.25|24943.25|25023.7|24943.7|25024.21|24944.21|25022.83|24942.83|10
1733260300000|2024-12-03 21:11:40|25022.67|24942.67|25020.89|24940.89|25023.13|24943.13|25020.89|24940.89|9
1733260310000|2024-12-03 21:11:50|25020.28|24940.28|25017.23|24937.23|25020.28|24940.28|25017.23|24937.23|10
1733260320000|2024-12-03 21:12:00|25016.64|24936.64|25002.25|24922.25|25016.64|24936.64|25002.25|24922.25|10
1733260330000|2024-12-03 21:12:10|25003.06|24923.06|24995.42|24915.42|25003.06|24923.06|24993.72|24913.72|10
1733260340000|2024-12-03 21:12:20|24996.36|24916.36|25000.04|24920.04|25000.04|24920.04|24996.36|24916.36|10
1733260350000|2024-12-03 21:12:30|24999.97|24919.97|25001.46|24921.46|25003.04|24923.04|24999.97|24919.97|10
1733260360000|2024-12-03 21:12:40|25001.93|24921.93|25004.89|24924.89|25004.89|24924.89|25001.93|24921.93|10
1733260370000|2024-12-03 21:12:50|25005.06|24925.06|25006.67|24926.67|25006.81|24926.81|25005.06|24925.06|9
1733260380000|2024-12-03 21:13:00|25006.58|24926.58|25003.57|24923.57|25007.4|24927.4|25003.57|24923.57|10
1733260390000|2024-12-03 21:13:10|25004.03|24924.03|25007.71|24927.71|25007.71|24927.71|25004.03|24924.03|10
1733260400000|2024-12-03 21:13:20|25009.38|24929.38|25007.65|24927.65|25009.38|24929.38|25006.97|24926.97|10
1733260410000|2024-12-03 21:13:30|25007.84|24927.84|25013.45|24933.45|25013.45|24933.45|25007.84|24927.84|10
1733260420000|2024-12-03 21:13:40|25015.23|24935.23|25029.81|24949.81|25029.81|24949.81|25015.23|24935.23|10
1733260430000|2024-12-03 21:13:50|25030.57|24950.57|25059.99|24979.99|25059.99|24979.99|25030.57|24950.57|10
1733260440000|2024-12-03 21:14:00|25062.55|24982.55|25042.75|24962.75|25062.55|24982.55|25042.75|24962.75|10
1733260450000|2024-12-03 21:14:10|25042.57|24962.57|25040.16|24960.16|25042.57|24962.57|25033.95|24953.95|10
1733260460000|2024-12-03 21:14:20|25042.2|24962.2|25042.53|24962.53|25045.89|24965.89|25042.2|24962.2|10
1733260470000|2024-12-03 21:14:30|25044.02|24964.02|25044.64|24964.64|25047.53|24967.53|25043.1|24963.1|10
1733260480000|2024-12-03 21:14:40|25045.4|24965.4|25051.13|24971.13|25051.13|24971.13|25045.4|24965.4|10
1733260490000|2024-12-03 21:14:50|25051|24971|25059.15|24979.15|25059.15|24979.15|25051|24971|9
1733260500000|2024-12-03 21:15:00|25067.97|24987.97|25071.83|24991.83|25074.33|24994.33|25067.97|24987.97|10
1733260510000|2024-12-03 21:15:10|25073.01|24993.01|25073.8|24993.8|25073.92|24993.92|25069.29|24989.29|10
1733260520000|2024-12-03 21:15:20|25072.88|24992.88|25079.79|24999.79|25079.79|24999.79|25071.48|24991.48|10
1733260530000|2024-12-03 21:15:30|25081.1|25001.1|25095.34|25015.34|25095.57|25015.57|25081.1|25001.1|10
1733260540000|2024-12-03 21:15:40|25096.18|25016.18|25106.42|25026.42|25106.42|25026.42|25094.22|25014.22|10
1733260550000|2024-12-03 21:15:50|25107.52|25027.52|25101.95|25021.95|25107.52|25027.52|25101.93|25021.93|10
1733260560000|2024-12-03 21:16:00|25104.1|25024.1|25118.91|25038.91|25118.91|25038.91|25104.1|25024.1|10
1733260570000|2024-12-03 21:16:10|25119.76|25039.76|25126.17|25046.17|25126.17|25046.17|25119.39|25039.39|10
1733260580000|2024-12-03 21:16:20|25127|25047|25124.03|25044.03|25127|25047|25122.16|25042.16|10
1733260590000|2024-12-03 21:16:30|25120.34|25040.34|25121.16|25041.16|25122.76|25042.76|25119.25|25039.25|10
1733260600000|2024-12-03 21:16:40|25119.67|25039.67|25120.54|25040.54|25123.15|25043.15|25119.45|25039.45|10
1733260610000|2024-12-03 21:16:50|25120.12|25040.12|25116.97|25036.97|25122.33|25042.33|25116.53|25036.53|10
1733260620000|2024-12-03 21:17:00|25116.26|25036.26|25114.55|25034.55|25117.75|25037.75|25114.53|25034.53|10
1733260630000|2024-12-03 21:17:10|25114.48|25034.48|25114.95|25034.95|25114.95|25034.95|25112.49|25032.49|10
1733260640000|2024-12-03 21:17:20|25115.61|25035.61|25116.89|25036.89|25118.06|25038.06|25114.32|25034.32|10
1733260650000|2024-12-03 21:17:30|25119|25039|25119.37|25039.37|25122.27|25042.27|25118.82|25038.82|10
1733260660000|2024-12-03 21:17:40|25123.09|25043.09|25133.72|25053.72|25134.12|25054.12|25123.09|25043.09|10
1733260670000|2024-12-03 21:17:50|25132.74|25052.74|25138.45|25058.45|25138.45|25058.45|25131.89|25051.89|10
1733260680000|2024-12-03 21:18:00|25136.99|25056.99|25140.41|25060.41|25143.29|25063.29|25136.99|25056.99|9
1733260690000|2024-12-03 21:18:10|25141.98|25061.98|25138.63|25058.63|25143.56|25063.56|25138.23|25058.23|10
1733260700000|2024-12-03 21:18:20|25140.38|25060.38|25151.25|25071.25|25151.25|25071.25|25140.02|25060.02|10
1733260710000|2024-12-03 21:18:30|25151.1|25071.1|25150.63|25070.63|25153.06|25073.06|25149.22|25069.22|9
1733260720000|2024-12-03 21:18:40|25151.01|25071.01|25146.25|25066.25|25151.75|25071.75|25146.25|25066.25|10
1733260730000|2024-12-03 21:18:50|25149.47|25069.47|25154.61|25074.61|25154.61|25074.61|25149.47|25069.47|10
1733260740000|2024-12-03 21:19:00|25154.36|25074.36|25157.13|25077.13|25157.13|25077.13|25153.45|25073.45|10
1733260750000|2024-12-03 21:19:10|25154.67|25074.67|25156.24|25076.24|25156.24|25076.24|25153.05|25073.05|10
1733260760000|2024-12-03 21:19:20|25157.63|25077.63|25162.83|25082.83|25163.83|25083.83|25157.63|25077.63|10
1733260770000|2024-12-03 21:19:30|25162.82|25082.82|25157.18|25077.18|25162.82|25082.82|25152.96|25072.96|9
1733260780000|2024-12-03 21:19:40|25160.04|25080.04|25161.04|25081.04|25161.81|25081.81|25159.01|25079.01|10
1733260790000|2024-12-03 21:19:50|25160.41|25080.41|25152.84|25072.84|25160.42|25080.42|25152.84|25072.84|10
1733260800000|2024-12-03 21:20:00|25151.7|25071.7|25150.08|25070.08|25152.3|25072.3|25147.58|25067.58|9
1733260810000|2024-12-03 21:20:10|25152.8|25072.8|25157.85|25077.85|25159.12|25079.12|25152.8|25072.8|10
1733260820000|2024-12-03 21:20:20|25158.59|25078.59|25153.46|25073.46|25159.95|25079.95|25153.46|25073.46|10
1733260830000|2024-12-03 21:20:30|25154.05|25074.05|25158.58|25078.58|25158.58|25078.58|25154.05|25074.05|10
1733260840000|2024-12-03 21:20:40|25157.68|25077.68|25166.85|25086.85|25167.01|25087.01|25157.68|25077.68|10
1733260850000|2024-12-03 21:20:50|25168.32|25088.32|25170.41|25090.41|25170.41|25090.41|25167.61|25087.61|10
1733260860000|2024-12-03 21:21:00|25172.13|25092.13|25174.06|25094.06|25174.19|25094.19|25172.13|25092.13|10
1733260870000|2024-12-03 21:21:10|25175.47|25095.47|25181.18|25101.18|25181.18|25101.18|25174.72|25094.72|10
1733260880000|2024-12-03 21:21:20|25182.76|25102.76|25177.72|25097.72|25183.45|25103.45|25177.72|25097.72|10
1733260890000|2024-12-03 21:21:30|25177.37|25097.37|25178.8|25098.8|25178.8|25098.8|25173.99|25093.99|10
1733260900000|2024-12-03 21:21:40|25179.22|25099.22|25182.26|25102.26|25182.26|25102.26|25177.87|25097.87|10
1733260910000|2024-12-03 21:21:50|25182.61|25102.61|25186.27|25106.27|25186.9|25106.9|25182.61|25102.61|10
1733260920000|2024-12-03 21:22:00|25184.08|25104.08|25182.07|25102.07|25184.3|25104.3|25180.91|25100.91|10
1733260930000|2024-12-03 21:22:10|25181.93|25101.93|25187.58|25107.58|25191.47|25111.47|25181.93|25101.93|9
1733260940000|2024-12-03 21:22:20|25184.71|25104.71|25181.87|25101.87|25185.33|25105.33|25181.74|25101.74|10
1733260950000|2024-12-03 21:22:30|25177.54|25097.54|25175.98|25095.98|25179.7|25099.7|25175.98|25095.98|10
1733260960000|2024-12-03 21:22:40|25175.14|25095.14|25179.53|25099.53|25179.53|25099.53|25173.7|25093.7|10
1733260970000|2024-12-03 21:22:50|25179.63|25099.63|25184.25|25104.25|25184.56|25104.56|25178.82|25098.82|10
1733260980000|2024-12-03 21:23:00|25184.59|25104.59|25186.98|25106.98|25187.28|25107.28|25184.59|25104.59|10
1733260990000|2024-12-03 21:23:10|25187.46|25107.46|25195.03|25115.03|25195.03|25115.03|25187.46|25107.46|10
1733261000000|2024-12-03 21:23:20|25196.41|25116.41|25215.29|25135.29|25215.29|25135.29|25196.41|25116.41|9
1733261010000|2024-12-03 21:23:30|25216.58|25136.58|25218.84|25138.84|25220.1|25140.1|25216.58|25136.58|10
1733261020000|2024-12-03 21:23:40|25217.96|25137.96|25220.21|25140.21|25220.39|25140.39|25217.96|25137.96|10
1733261030000|2024-12-03 21:23:50|25220.92|25140.92|25218.36|25138.36|25220.92|25140.92|25217.46|25137.46|10
1733261040000|2024-12-03 21:24:00|25217.89|25137.89|25222.64|25142.64|25222.64|25142.64|25217.12|25137.12|10
1733261050000|2024-12-03 21:24:10|25222.98|25142.98|25229.01|25149.01|25229.01|25149.01|25222.98|25142.98|10
1733261060000|2024-12-03 21:24:20|25228.41|25148.41|25225.17|25145.17|25228.41|25148.41|25225.17|25145.17|10
1733261070000|2024-12-03 21:24:30|25224.77|25144.77|25218.3|25138.3|25226.15|25146.15|25218.3|25138.3|10
1733261080000|2024-12-03 21:24:40|25216.7|25136.7|25221.06|25141.06|25221.06|25141.06|25216.22|25136.22|10
1733261090000|2024-12-03 21:24:50|25221.77|25141.77|25223.37|25143.37|25225.76|25145.76|25221.77|25141.77|10
1733261100000|2024-12-03 21:25:00|25223.52|25143.52|25228.81|25148.81|25228.81|25148.81|25222.14|25142.14|10
1733261110000|2024-12-03 21:25:10|25229.54|25149.54|25222.8|25142.8|25230.75|25150.75|25222.8|25142.8|10
1733261120000|2024-12-03 21:25:20|25222.92|25142.92|25222.8|25142.8|25224.24|25144.24|25221.24|25141.24|10
1733261130000|2024-12-03 21:25:30|25222.44|25142.44|25222.05|25142.05|25226.58|25146.58|25222.05|25142.05|10
1733261140000|2024-12-03 21:25:40|25221.03|25141.03|25227.43|25147.43|25227.43|25147.43|25219.81|25139.81|10
1733261150000|2024-12-03 21:25:50|25227.13|25147.13|25224.85|25144.85|25228.65|25148.65|25224.74|25144.74|10
1733261160000|2024-12-03 21:26:00|25223.58|25143.58|25226.58|25146.58|25226.58|25146.58|25222.82|25142.82|10
1733261170000|2024-12-03 21:26:10|25226.03|25146.03|25222.39|25142.39|25226.75|25146.75|25220.56|25140.56|10
1733261180000|2024-12-03 21:26:20|25224.2|25144.2|25219.69|25139.69|25224.86|25144.86|25219.69|25139.69|10
1733261190000|2024-12-03 21:26:30|25219.61|25139.61|25220.89|25140.89|25220.89|25140.89|25219.4|25139.4|10
1733261200000|2024-12-03 21:26:40|25218.7|25138.7|25217.98|25137.98|25219.16|25139.16|25217.04|25137.04|10
1733261210000|2024-12-03 21:26:50|25217.5|25137.5|25212.28|25132.28|25219.32|25139.32|25211.13|25131.13|10
1733261220000|2024-12-03 21:27:00|25211.18|25131.18|25212.77|25132.77|25212.97|25132.97|25210.34|25130.34|10
1733261230000|2024-12-03 21:27:10|25213.54|25133.54|25212.47|25132.47|25217.01|25137.01|25212.47|25132.47|10
1733261240000|2024-12-03 21:27:20|25212.57|25132.57|25207.16|25127.16|25212.57|25132.57|25207.16|25127.16|10
1733261250000|2024-12-03 21:27:30|25204.75|25124.75|25203.52|25123.52|25204.75|25124.75|25202.73|25122.73|10
1733261260000|2024-12-03 21:27:40|25203.14|25123.14|25205.81|25125.81|25206.59|25126.59|25201.5|25121.5|10
1733261270000|2024-12-03 21:27:50|25205.57|25125.57|25201.9|25121.9|25205.57|25125.57|25201.9|25121.9|10
1733261280000|2024-12-03 21:28:00|25202.27|25122.27|25191.92|25111.92|25202.74|25122.74|25191.92|25111.92|10
1733261290000|2024-12-03 21:28:10|25190.97|25110.97|25194.08|25114.08|25194.08|25114.08|25190.75|25110.75|10
1733261300000|2024-12-03 21:28:20|25194.21|25114.21|25184.5|25104.5|25194.26|25114.26|25184.5|25104.5|10
1733261310000|2024-12-03 21:28:30|25184.31|25104.31|25183.6|25103.6|25188.12|25108.12|25183.02|25103.02|10
1733261320000|2024-12-03 21:28:40|25184.41|25104.41|25189.25|25109.25|25189.25|25109.25|25184.41|25104.41|10
1733261330000|2024-12-03 21:28:50|25190.55|25110.55|25197.86|25117.86|25197.86|25117.86|25190.55|25110.55|10
1733261340000|2024-12-03 21:29:00|25197.33|25117.33|25198.41|25118.41|25198.46|25118.46|25197.02|25117.02|9
1733261350000|2024-12-03 21:29:10|25198.57|25118.57|25207.53|25127.53|25208.76|25128.76|25198.57|25118.57|9
1733261360000|2024-12-03 21:29:20|25207.11|25127.11|25207.08|25127.08|25207.14|25127.14|25206.71|25126.71|10
1733261370000|2024-12-03 21:29:30|25200.83|25120.83|25201.49|25121.49|25202.66|25122.66|25200.44|25120.44|10
1733261380000|2024-12-03 21:29:40|25201.01|25121.01|25197.29|25117.29|25201.01|25121.01|25197.29|25117.29|10
1733261390000|2024-12-03 21:29:50|25196.29|25116.29|25202.39|25122.39|25202.39|25122.39|25195.53|25115.53|10
1733261400000|2024-12-03 21:30:00|25202.47|25122.47|25201.79|25121.79|25204.74|25124.74|25201.43|25121.43|10
1733261410000|2024-12-03 21:30:10|25201.03|25121.03|25192.82|25112.82|25201.03|25121.03|25192.28|25112.28|10
1733261420000|2024-12-03 21:30:20|25195.6|25115.6|25198.12|25118.12|25199.29|25119.29|25195.6|25115.6|10
1733261430000|2024-12-03 21:30:30|25196.41|25116.41|25198.79|25118.79|25198.87|25118.87|25193.74|25113.74|10
1733261440000|2024-12-03 21:30:40|25199.2|25119.2|25195.57|25115.57|25199.2|25119.2|25195.57|25115.57|10
1733261450000|2024-12-03 21:30:50|25196.37|25116.37|25196.49|25116.49|25198.16|25118.16|25195.16|25115.16|10
1733261460000|2024-12-03 21:31:00|25196.71|25116.71|25193.86|25113.86|25196.71|25116.71|25193.56|25113.56|10
1733261470000|2024-12-03 21:31:10|25193.69|25113.69|25200.72|25120.72|25202.37|25122.37|25193.69|25113.69|10
1733261480000|2024-12-03 21:31:20|25201.02|25121.02|25193.06|25113.06|25201.02|25121.02|25191.7|25111.7|10
1733261490000|2024-12-03 21:31:30|25192.38|25112.38|25191.58|25111.58|25192.67|25112.67|25190.81|25110.81|10
1733261500000|2024-12-03 21:31:40|25192.42|25112.42|25191.06|25111.06|25194.89|25114.89|25191.06|25111.06|10
1733261510000|2024-12-03 21:31:50|25188.24|25108.24|25191.95|25111.95|25191.95|25111.95|25187.3|25107.3|10
1733261520000|2024-12-03 21:32:00|25193.08|25113.08|25200.2|25120.2|25200.2|25120.2|25191.84|25111.84|10
1733261530000|2024-12-03 21:32:10|25200.9|25120.9|25199.67|25119.67|25204.59|25124.59|25199.29|25119.29|10
1733261540000|2024-12-03 21:32:20|25197.57|25117.57|25197.49|25117.49|25198.96|25118.96|25195.55|25115.55|10
1733261550000|2024-12-03 21:32:30|25197.03|25117.03|25194.38|25114.38|25197.51|25117.51|25194.21|25114.21|10
1733261560000|2024-12-03 21:32:40|25193.66|25113.66|25188.74|25108.74|25193.66|25113.66|25188.74|25108.74|10
1733261570000|2024-12-03 21:32:50|25188.86|25108.86|25190.62|25110.62|25190.62|25110.62|25188.86|25108.86|10
1733261580000|2024-12-03 21:33:00|25191.81|25111.81|25179.94|25099.94|25191.81|25111.81|25179.94|25099.94|10
1733261590000|2024-12-03 21:33:10|25179.4|25099.4|25170.33|25090.33|25179.4|25099.4|25170.33|25090.33|10
1733261600000|2024-12-03 21:33:20|25170.75|25090.75|25167.65|25087.65|25171.4|25091.4|25167.65|25087.65|10
1733261610000|2024-12-03 21:33:30|25167.12|25087.12|25158.81|25078.81|25167.12|25087.12|25158.81|25078.81|10
1733261620000|2024-12-03 21:33:40|25157.46|25077.46|25147.47|25067.47|25157.46|25077.46|25147.47|25067.47|10
1733261630000|2024-12-03 21:33:50|25146.49|25066.49|25139.44|25059.44|25146.49|25066.49|25139.44|25059.44|9
1733261640000|2024-12-03 21:34:00|25140.26|25060.26|25146.68|25066.68|25146.68|25066.68|25139.38|25059.38|10
1733261650000|2024-12-03 21:34:10|25150.2|25070.2|25160.37|25080.37|25160.37|25080.37|25150.2|25070.2|10
1733261660000|2024-12-03 21:34:20|25161.88|25081.88|25169.9|25089.9|25169.9|25089.9|25161.77|25081.77|9
1733261670000|2024-12-03 21:34:30|25170.48|25090.48|25174.3|25094.3|25174.96|25094.96|25170.48|25090.48|10
1733261680000|2024-12-03 21:34:40|25174.08|25094.08|25172.24|25092.24|25174.4|25094.4|25172.24|25092.24|10
1733261690000|2024-12-03 21:34:50|25173.04|25093.04|25176.6|25096.6|25176.6|25096.6|25173.02|25093.02|10
1733261700000|2024-12-03 21:35:00|25175.23|25095.23|25174.57|25094.57|25175.23|25095.23|25170.42|25090.42|10
1733261710000|2024-12-03 21:35:10|25172.67|25092.67|25171.49|25091.49|25172.75|25092.75|25169.6|25089.6|10
1733261720000|2024-12-03 21:35:20|25171.17|25091.17|25166.45|25086.45|25171.17|25091.17|25166.45|25086.45|10
1733261730000|2024-12-03 21:35:30|25167.88|25087.88|25167.86|25087.86|25171.46|25091.46|25166.99|25086.99|10
1733261740000|2024-12-03 21:35:40|25168.55|25088.55|25172.83|25092.83|25172.83|25092.83|25168.55|25088.55|10
1733261750000|2024-12-03 21:35:50|25173.59|25093.59|25175.39|25095.39|25176.35|25096.35|25173.59|25093.59|9
1733261760000|2024-12-03 21:36:00|25175.34|25095.34|25176.04|25096.04|25177.8|25097.8|25175.06|25095.06|10
1733261770000|2024-12-03 21:36:10|25176.01|25096.01|25173.13|25093.13|25176.5|25096.5|25169.85|25089.85|10
1733261780000|2024-12-03 21:36:20|25172.84|25092.84|25171.57|25091.57|25174.51|25094.51|25171.57|25091.57|10
1733261790000|2024-12-03 21:36:30|25171.95|25091.95|25177.79|25097.79|25177.79|25097.79|25171.95|25091.95|10
1733261800000|2024-12-03 21:36:40|25178.24|25098.24|25183.65|25103.65|25183.65|25103.65|25178.24|25098.24|10
1733261810000|2024-12-03 21:36:50|25183.32|25103.32|25191.54|25111.54|25191.54|25111.54|25182|25102|10
1733261820000|2024-12-03 21:37:00|25193.11|25113.11|25199.3|25119.3|25199.3|25119.3|25192.65|25112.65|10
1733261830000|2024-12-03 21:37:10|25199.2|25119.2|25200.84|25120.84|25201.43|25121.43|25198.97|25118.97|10
1733261840000|2024-12-03 21:37:20|25199.57|25119.57|25200.65|25120.65|25200.65|25120.65|25198.97|25118.97|10
1733261850000|2024-12-03 21:37:30|25200.34|25120.34|25200.91|25120.91|25203.65|25123.65|25199.1|25119.1|10
1733261860000|2024-12-03 21:37:40|25200.59|25120.59|25196.38|25116.38|25200.59|25120.59|25196.38|25116.38|10
1733261870000|2024-12-03 21:37:50|25195.69|25115.69|25194.5|25114.5|25196.92|25116.92|25193.9|25113.9|10
1733261880000|2024-12-03 21:38:00|25194.8|25114.8|25197.89|25117.89|25198.07|25118.07|25194.8|25114.8|10
1733261890000|2024-12-03 21:38:10|25198.08|25118.08|25196.95|25116.95|25198.95|25118.95|25196.71|25116.71|10
1733261900000|2024-12-03 21:38:20|25199.64|25119.64|25205.64|25125.64|25205.64|25125.64|25199.64|25119.64|10
1733261910000|2024-12-03 21:38:30|25206.78|25126.78|25209.57|25129.57|25209.57|25129.57|25206.78|25126.78|9
1733261920000|2024-12-03 21:38:40|25209.18|25129.18|25213.2|25133.2|25213.52|25133.52|25209.18|25129.18|10
1733261930000|2024-12-03 21:38:50|25212.9|25132.9|25213.72|25133.72|25215.18|25135.18|25212.9|25132.9|10
1733261940000|2024-12-03 21:39:00|25212.97|25132.97|25210.56|25130.56|25212.97|25132.97|25210.5|25130.5|10
1733261950000|2024-12-03 21:39:10|25210.37|25130.37|25210.27|25130.27|25211.86|25131.86|25210.19|25130.19|10
1733261960000|2024-12-03 21:39:20|25210.45|25130.45|25208.27|25128.27|25211.17|25131.17|25208.27|25128.27|10
1733261970000|2024-12-03 21:39:30|25207.68|25127.68|25202.46|25122.46|25207.68|25127.68|25202.2|25122.2|10
1733261980000|2024-12-03 21:39:40|25202.64|25122.64|25200.55|25120.55|25202.64|25122.64|25198.95|25118.95|10
1733261990000|2024-12-03 21:39:50|25200|25120|25199.26|25119.26|25200.59|25120.59|25198.87|25118.87|10
1733262000000|2024-12-03 21:40:00|25198.78|25118.78|25201.78|25121.78|25201.87|25121.87|25197.38|25117.38|10
1733262010000|2024-12-03 21:40:10|25201.89|25121.89|25200.74|25120.74|25201.89|25121.89|25198.41|25118.41|10
1733262020000|2024-12-03 21:40:20|25200.41|25120.41|25199.75|25119.75|25202.07|25122.07|25198.94|25118.94|10
1733262030000|2024-12-03 21:40:30|25199.03|25119.03|25193.77|25113.77|25199.03|25119.03|25193.77|25113.77|10
1733262040000|2024-12-03 21:40:40|25193.66|25113.66|25192.88|25112.88|25195.46|25115.46|25192.88|25112.88|10
1733262050000|2024-12-03 21:40:50|25190.99|25110.99|25190.72|25110.72|25195.24|25115.24|25189.27|25109.27|10
1733262060000|2024-12-03 21:41:00|25190.61|25110.61|25194.9|25114.9|25195.88|25115.88|25190.61|25110.61|10
1733262070000|2024-12-03 21:41:10|25194.91|25114.91|25193.19|25113.19|25195.32|25115.32|25192.76|25112.76|10
1733262080000|2024-12-03 21:41:20|25193.2|25113.2|25192.47|25112.47|25193.2|25113.2|25192.02|25112.02|10
1733262090000|2024-12-03 21:41:30|25192.91|25112.91|25190.28|25110.28|25193.4|25113.4|25190.28|25110.28|10
1733262100000|2024-12-03 21:41:40|25189.51|25109.51|25185.56|25105.56|25189.85|25109.85|25184.6|25104.6|9
1733262110000|2024-12-03 21:41:50|25186.28|25106.28|25184.51|25104.51|25187.54|25107.54|25184.51|25104.51|10
1733262120000|2024-12-03 21:42:00|25184.99|25104.99|25188.01|25108.01|25188.53|25108.53|25184.92|25104.92|10
1733262130000|2024-12-03 21:42:10|25188.28|25108.28|25188.65|25108.65|25189.38|25109.38|25187.64|25107.64|9
1733262140000|2024-12-03 21:42:20|25188.66|25108.66|25185.49|25105.49|25191.7|25111.7|25185.49|25105.49|10
1733262150000|2024-12-03 21:42:30|25186.09|25106.09|25185.84|25105.84|25187.06|25107.06|25185.84|25105.84|10
1733262160000|2024-12-03 21:42:40|25185.83|25105.83|25181.89|25101.89|25185.83|25105.83|25181.89|25101.89|10
1733262170000|2024-12-03 21:42:50|25182.55|25102.55|25180.58|25100.58|25183.35|25103.35|25180.23|25100.23|10
1733262180000|2024-12-03 21:43:00|25181.6|25101.6|25180.48|25100.48|25182.53|25102.53|25179.96|25099.96|10
1733262190000|2024-12-03 21:43:10|25180.78|25100.78|25185.83|25105.83|25185.83|25105.83|25180.78|25100.78|10
1733262200000|2024-12-03 21:43:20|25186.11|25106.11|25184.35|25104.35|25186.13|25106.13|25184.35|25104.35|10
1733262210000|2024-12-03 21:43:30|25182.72|25102.72|25201.89|25121.89|25201.89|25121.89|25182.72|25102.72|10
1733262220000|2024-12-03 21:43:40|25202.62|25122.62|25202.85|25122.85|25203.9|25123.9|25202.27|25122.27|10
1733262230000|2024-12-03 21:43:50|25202.06|25122.06|25202.91|25122.91|25203.88|25123.88|25201.91|25121.91|10
1733262240000|2024-12-03 21:44:00|25203.28|25123.28|25196.64|25116.64|25203.39|25123.39|25195.85|25115.85|10
1733262250000|2024-12-03 21:44:10|25195.31|25115.31|25187.4|25107.4|25195.31|25115.31|25187.4|25107.4|10
1733262260000|2024-12-03 21:44:20|25186.59|25106.59|25190.66|25110.66|25190.66|25110.66|25186.59|25106.59|10
1733262270000|2024-12-03 21:44:30|25189.81|25109.81|25197.54|25117.54|25197.98|25117.98|25188.88|25108.88|10
1733262280000|2024-12-03 21:44:40|25197.28|25117.28|25199.25|25119.25|25200.08|25120.08|25197.04|25117.04|10
1733262290000|2024-12-03 21:44:50|25199.04|25119.04|25200.45|25120.45|25201.11|25121.11|25198.38|25118.38|10
1733262300000|2024-12-03 21:45:00|25201.02|25121.02|25198.16|25118.16|25203.01|25123.01|25198.16|25118.16|10
1733262310000|2024-12-03 21:45:10|25197.96|25117.96|25193.48|25113.48|25198.44|25118.44|25193.27|25113.27|10
1733262320000|2024-12-03 21:45:20|25194.68|25114.68|25194.21|25114.21|25196.84|25116.84|25194.21|25114.21|10
1733262330000|2024-12-03 21:45:30|25193.9|25113.9|25192.38|25112.38|25193.9|25113.9|25191.18|25111.18|10
1733262340000|2024-12-03 21:45:40|25194.5|25114.5|25195.8|25115.8|25197.07|25117.07|25194.5|25114.5|10
1733262350000|2024-12-03 21:45:50|25195.79|25115.79|25198.82|25118.82|25199.58|25119.58|25195.79|25115.79|10
1733262360000|2024-12-03 21:46:00|25198.26|25118.26|25205.32|25125.32|25205.32|25125.32|25198.26|25118.26|10
1733262370000|2024-12-03 21:46:10|25206.71|25126.71|25209.74|25129.74|25209.74|25129.74|25206.71|25126.71|10
1733262380000|2024-12-03 21:46:20|25210.8|25130.8|25209.67|25129.67|25212.2|25132.2|25209.67|25129.67|10
1733262390000|2024-12-03 21:46:30|25210.35|25130.35|25209.04|25129.04|25210.35|25130.35|25207.59|25127.59|10
1733262400000|2024-12-03 21:46:40|25210.39|25130.39|25208.96|25128.96|25210.65|25130.65|25204.54|25124.54|10
1733262410000|2024-12-03 21:46:50|25210.33|25130.33|25207.5|25127.5|25210.68|25130.68|25207.5|25127.5|10
1733262420000|2024-12-03 21:47:00|25207.88|25127.88|25206.63|25126.63|25208.63|25128.63|25206.63|25126.63|10
1733262430000|2024-12-03 21:47:10|25208.17|25128.17|25210.72|25130.72|25210.72|25130.72|25203.77|25123.77|10
1733262440000|2024-12-03 21:47:20|25211.78|25131.78|25210.09|25130.09|25214.64|25134.64|25210.09|25130.09|10
1733262450000|2024-12-03 21:47:30|25210.54|25130.54|25213.79|25133.79|25215.56|25135.56|25210.54|25130.54|10
1733262460000|2024-12-03 21:47:40|25212.89|25132.89|25212.42|25132.42|25213.16|25133.16|25211.85|25131.85|10
1733262470000|2024-12-03 21:47:50|25211.84|25131.84|25207.43|25127.43|25211.84|25131.84|25207.43|25127.43|10
1733262480000|2024-12-03 21:48:00|25207.24|25127.24|25213|25133|25213.25|25133.25|25207.24|25127.24|10
1733262490000|2024-12-03 21:48:10|25210.33|25130.33|25205.15|25125.15|25210.33|25130.33|25204.35|25124.35|10
1733262500000|2024-12-03 21:48:20|25205.32|25125.32|25207.03|25127.03|25207.88|25127.88|25205.32|25125.32|10
1733262510000|2024-12-03 21:48:30|25204.65|25124.65|25203.04|25123.04|25204.65|25124.65|25202.32|25122.32|10
1733262520000|2024-12-03 21:48:40|25204.33|25124.33|25199.78|25119.78|25204.33|25124.33|25199.78|25119.78|10
1733262530000|2024-12-03 21:48:50|25200.29|25120.29|25202.35|25122.35|25202.35|25122.35|25200.29|25120.29|10
1733262540000|2024-12-03 21:49:00|25202.85|25122.85|25206.04|25126.04|25206.84|25126.84|25202.85|25122.85|10
1733262550000|2024-12-03 21:49:10|25205.4|25125.4|25203.2|25123.2|25205.4|25125.4|25200.1|25120.1|10
1733262560000|2024-12-03 21:49:20|25200.4|25120.4|25200.54|25120.54|25201.31|25121.31|25198.15|25118.15|10
1733262570000|2024-12-03 21:49:30|25199.72|25119.72|25192.86|25112.86|25199.72|25119.72|25191.98|25111.98|10
1733262580000|2024-12-03 21:49:40|25192.81|25112.81|25191.47|25111.47|25194.36|25114.36|25191.47|25111.47|10
1733262590000|2024-12-03 21:49:50|25190.67|25110.67|25192.19|25112.19|25192.3|25112.3|25190.53|25110.53|10
1733262600000|2024-12-03 21:50:00|25192.37|25112.37|25190.49|25110.49|25192.37|25112.37|25190.21|25110.21|10
1733262610000|2024-12-03 21:50:10|25191.66|25111.66|25194.28|25114.28|25194.82|25114.82|25191.37|25111.37|10
1733262620000|2024-12-03 21:50:20|25194.13|25114.13|25200.57|25120.57|25200.57|25120.57|25194.13|25114.13|10
1733262630000|2024-12-03 21:50:30|25202.58|25122.58|25200.79|25120.79|25203.39|25123.39|25200.79|25120.79|10
1733262640000|2024-12-03 21:50:40|25201.23|25121.23|25197.94|25117.94|25201.23|25121.23|25197.94|25117.94|10
1733262650000|2024-12-03 21:50:50|25197.71|25117.71|25195.84|25115.84|25197.71|25117.71|25195.16|25115.16|10
1733262660000|2024-12-03 21:51:00|25195.28|25115.28|25192.39|25112.39|25195.28|25115.28|25192.08|25112.08|10
1733262670000|2024-12-03 21:51:10|25193.17|25113.17|25186.24|25106.24|25193.17|25113.17|25184.55|25104.55|10
1733262680000|2024-12-03 21:51:20|25186.94|25106.94|25187.25|25107.25|25189.9|25109.9|25186.2|25106.2|10
1733262690000|2024-12-03 21:51:30|25187.86|25107.86|25187.71|25107.71|25188.2|25108.2|25186.79|25106.79|9
1733262700000|2024-12-03 21:51:40|25188.39|25108.39|25188.34|25108.34|25190.06|25110.06|25184.77|25104.77|10
1733262710000|2024-12-03 21:51:50|25188.44|25108.44|25183.37|25103.37|25189.16|25109.16|25183.37|25103.37|10
1733262720000|2024-12-03 21:52:00|25182.98|25102.98|25180.75|25100.75|25182.98|25102.98|25180.11|25100.11|10
1733262730000|2024-12-03 21:52:10|25181.24|25101.24|25183.05|25103.05|25183.37|25103.37|25181.24|25101.24|10
1733262740000|2024-12-03 21:52:20|25183.26|25103.26|25181.93|25101.93|25183.26|25103.26|25181.93|25101.93|9
1733262750000|2024-12-03 21:52:30|25181.27|25101.27|25191.69|25111.69|25191.69|25111.69|25181.27|25101.27|10
1733262760000|2024-12-03 21:52:40|25191.58|25111.58|25190.29|25110.29|25194.27|25114.27|25188.97|25108.97|10
1733262770000|2024-12-03 21:52:50|25190.7|25110.7|25191.11|25111.11|25191.11|25111.11|25190|25110|10
1733262780000|2024-12-03 21:53:00|25192.52|25112.52|25204.35|25124.35|25205.97|25125.97|25192.52|25112.52|10
1733262790000|2024-12-03 21:53:10|25203.52|25123.52|25202.39|25122.39|25203.97|25123.97|25201.33|25121.33|10
1733262800000|2024-12-03 21:53:20|25203.63|25123.63|25202.78|25122.78|25205.17|25125.17|25202.78|25122.78|9
1733262810000|2024-12-03 21:53:30|25203|25123|25204.03|25124.03|25205.02|25125.02|25203|25123|10
1733262820000|2024-12-03 21:53:40|25203.62|25123.62|25203.34|25123.34|25204.51|25124.51|25202.66|25122.66|10
1733262830000|2024-12-03 21:53:50|25203.33|25123.33|25204.26|25124.26|25204.26|25124.26|25202.68|25122.68|10
1733262840000|2024-12-03 21:54:00|25204.88|25124.88|25205.85|25125.85|25206.01|25126.01|25203.71|25123.71|10
1733262850000|2024-12-03 21:54:10|25205.79|25125.79|25206.02|25126.02|25206.74|25126.74|25205.59|25125.59|10
1733262860000|2024-12-03 21:54:20|25206.5|25126.5|25206.93|25126.93|25206.93|25126.93|25205.39|25125.39|10
1733262870000|2024-12-03 21:54:30|25207.12|25127.12|25210.42|25130.42|25210.42|25130.42|25206.82|25126.82|10
1733262880000|2024-12-03 21:54:40|25210.35|25130.35|25210.94|25130.94|25211.13|25131.13|25210.02|25130.02|10
1733262890000|2024-12-03 21:54:50|25209.67|25129.67|25207.05|25127.05|25209.67|25129.67|25207.05|25127.05|10
1733262900000|2024-12-03 21:55:00|25207.12|25127.12|25211.13|25131.13|25211.13|25131.13|25206.44|25126.44|10
1733262910000|2024-12-03 21:55:10|25211.2|25131.2|25203.8|25123.8|25211.36|25131.36|25203.8|25123.8|10
1733262920000|2024-12-03 21:55:20|25203.47|25123.47|25199.55|25119.55|25203.75|25123.75|25199.55|25119.55|10
1733262930000|2024-12-03 21:55:30|25199.52|25119.52|25194.55|25114.55|25200.12|25120.12|25191.63|25111.63|10
1733262940000|2024-12-03 21:55:40|25192.81|25112.81|25185.82|25105.82|25192.81|25112.81|25185.82|25105.82|10
1733262950000|2024-12-03 21:55:50|25185.07|25105.07|25180.2|25100.2|25185.07|25105.07|25180.2|25100.2|10
1733262960000|2024-12-03 21:56:00|25178.1|25098.1|25171.39|25091.39|25178.94|25098.94|25171.39|25091.39|10
1733262970000|2024-12-03 21:56:10|25169.78|25089.78|25170.87|25090.87|25172.27|25092.27|25169.78|25089.78|10
1733262980000|2024-12-03 21:56:20|25168.99|25088.99|25172.28|25092.28|25173.22|25093.22|25168.99|25088.99|10
1733262990000|2024-12-03 21:56:30|25172.47|25092.47|25165.95|25085.95|25172.47|25092.47|25165.68|25085.68|9
1733263000000|2024-12-03 21:56:40|25165.78|25085.78|25159.34|25079.34|25165.78|25085.78|25159.34|25079.34|10
1733263010000|2024-12-03 21:56:50|25157.9|25077.9|25151.7|25071.7|25158|25078|25151.7|25071.7|10
1733263020000|2024-12-03 21:57:00|25150.64|25070.64|25148.42|25068.42|25150.71|25070.71|25148.27|25068.27|10
1733263030000|2024-12-03 21:57:10|25148.16|25068.16|25153.29|25073.29|25153.29|25073.29|25148.16|25068.16|10
1733263040000|2024-12-03 21:57:20|25153.97|25073.97|25160.58|25080.58|25160.58|25080.58|25153.97|25073.97|10
1733263050000|2024-12-03 21:57:30|25161.2|25081.2|25158.2|25078.2|25163.18|25083.18|25158.2|25078.2|10
1733263060000|2024-12-03 21:57:40|25158.28|25078.28|25162.46|25082.46|25162.46|25082.46|25158.28|25078.28|10
1733263070000|2024-12-03 21:57:50|25162.8|25082.8|25160.2|25080.2|25162.8|25082.8|25160.2|25080.2|10
1733263080000|2024-12-03 21:58:00|25160.14|25080.14|25164.06|25084.06|25164.06|25084.06|25160.14|25080.14|10
1733263090000|2024-12-03 21:58:10|25163.76|25083.76|25164.07|25084.07|25164.53|25084.53|25162.63|25082.63|10
1733263100000|2024-12-03 21:58:20|25164.26|25084.26|25167.66|25087.66|25167.66|25087.66|25163.41|25083.41|10
1733263110000|2024-12-03 21:58:30|25168.15|25088.15|25171.68|25091.68|25171.68|25091.68|25168.15|25088.15|10
1733263120000|2024-12-03 21:58:40|25173.31|25093.31|25174.16|25094.16|25174.16|25094.16|25170.89|25090.89|10
1733263130000|2024-12-03 21:58:50|25174.9|25094.9|25180.7|25100.7|25180.82|25100.82|25174.65|25094.65|10
1733263140000|2024-12-03 21:59:00|25181.05|25101.05|25182.79|25102.79|25182.79|25102.79|25180.63|25100.63|10
1733263150000|2024-12-03 21:59:10|25182.27|25102.27|25179.85|25099.85|25182.47|25102.47|25179.62|25099.62|10
1733263160000|2024-12-03 21:59:20|25180.08|25100.08|25181.45|25101.45|25181.45|25101.45|25179.66|25099.66|10
1733263170000|2024-12-03 21:59:30|25170.97|25090.97|25172.38|25092.38|25172.81|25092.81|25170.63|25090.63|10
1733263180000|2024-12-03 21:59:40|25171.77|25091.77|25170.82|25090.82|25172.31|25092.31|25170.77|25090.77|10
1733263190000|2024-12-03 21:59:50|25171.64|25091.64|25172.74|25092.74|25172.74|25092.74|25171.15|25091.15|10
1733263200000|2024-12-03 22:00:00|25173.12|25093.12|25181.27|25101.27|25181.27|25101.27|25173.12|25093.12|10
1733263210000|2024-12-03 22:00:10|25181.4|25101.4|25176.41|25096.41|25181.59|25101.59|25176.41|25096.41|10
1733263220000|2024-12-03 22:00:20|25174.64|25094.64|25162.35|25082.35|25174.64|25094.64|25162.35|25082.35|10
1733263230000|2024-12-03 22:00:30|25160.98|25080.98|25161.88|25081.88|25162.73|25082.73|25159.98|25079.98|10
1733263240000|2024-12-03 22:00:40|25161.62|25081.62|25155.66|25075.66|25161.62|25081.62|25155.66|25075.66|10
1733263250000|2024-12-03 22:00:50|25154.38|25074.38|25143.01|25063.01|25154.38|25074.38|25142.99|25062.99|9
1733263260000|2024-12-03 22:01:00|25140.73|25060.73|25134.81|25054.81|25141.6|25061.6|25134.81|25054.81|10
1733263270000|2024-12-03 22:01:10|25132.4|25052.4|25117.68|25037.68|25132.4|25052.4|25117.68|25037.68|10
1733263280000|2024-12-03 22:01:20|25116.34|25036.34|25112.46|25032.46|25116.34|25036.34|25111.64|25031.64|10
1733263290000|2024-12-03 22:01:30|25110.49|25030.49|25107.62|25027.62|25112.48|25032.48|25107.62|25027.62|10
1733263300000|2024-12-03 22:01:40|25106.82|25026.82|25086.65|25006.65|25106.82|25026.82|25086.65|25006.65|10
1733263310000|2024-12-03 22:01:50|25081.43|25001.43|25071.28|24991.28|25081.43|25001.43|25071.28|24991.28|10
1733263320000|2024-12-03 22:02:00|25070.2|24990.2|25055.43|24975.43|25070.24|24990.24|25055.43|24975.43|10
1733263330000|2024-12-03 22:02:10|25050.8|24970.8|25029.34|24949.34|25050.8|24970.8|25029.34|24949.34|10
1733263340000|2024-12-03 22:02:20|25027.57|24947.57|25023.5|24943.5|25027.57|24947.57|25022.55|24942.55|10
1733263350000|2024-12-03 22:02:30|25026.21|24946.21|25031.52|24951.52|25031.52|24951.52|25026.21|24946.21|10
1733263360000|2024-12-03 22:02:40|25032.63|24952.63|25029.01|24949.01|25032.63|24952.63|25027.51|24947.51|9
1733263370000|2024-12-03 22:02:50|25028.53|24948.53|25024.9|24944.9|25030.25|24950.25|25024.9|24944.9|10
1733263380000|2024-12-03 22:03:00|25024.45|24944.45|25027.66|24947.66|25027.66|24947.66|25024.45|24944.45|10
1733263390000|2024-12-03 22:03:10|25028.35|24948.35|25036.67|24956.67|25037.06|24957.06|25028.35|24948.35|10
1733263400000|2024-12-03 22:03:20|25036.41|24956.41|25041.88|24961.88|25041.88|24961.88|25036.41|24956.41|10
1733263410000|2024-12-03 22:03:30|25041.48|24961.48|25051.57|24971.57|25051.57|24971.57|25040.93|24960.93|10
1733263420000|2024-12-03 22:03:40|25054.37|24974.37|25059.46|24979.46|25060.82|24980.82|25054.37|24974.37|10
1733263430000|2024-12-03 22:03:50|25057.99|24977.99|25063|24983|25063.47|24983.47|25057.99|24977.99|10
1733263440000|2024-12-03 22:04:00|25063.21|24983.21|25084.1|25004.1|25084.1|25004.1|25063.15|24983.15|10
1733263450000|2024-12-03 22:04:10|25085.28|25005.28|25089.13|25009.13|25090.49|25010.49|25085.28|25005.28|10
1733263460000|2024-12-03 22:04:20|25088.91|25008.91|25095.43|25015.43|25095.43|25015.43|25088.75|25008.75|10
1733263470000|2024-12-03 22:04:30|25094.01|25014.01|25089.57|25009.57|25094.01|25014.01|25089.57|25009.57|10
1733263480000|2024-12-03 22:04:40|25089.53|25009.53|25092.17|25012.17|25092.17|25012.17|25088.14|25008.14|10
1733263490000|2024-12-03 22:04:50|25092.79|25012.79|25095.48|25015.48|25095.48|25015.48|25091.1|25011.1|10
1733263500000|2024-12-03 22:05:00|25095.07|25015.07|25092.67|25012.67|25096.29|25016.29|25092.67|25012.67|10
1733263510000|2024-12-03 22:05:10|25093.46|25013.46|25093.18|25013.18|25094.39|25014.39|25092.4|25012.4|10
1733263520000|2024-12-03 22:05:20|25089.93|25009.93|25084.58|25004.58|25089.93|25009.93|25084.58|25004.58|9
1733263530000|2024-12-03 22:05:30|25084.07|25004.07|25090.32|25010.32|25090.44|25010.44|25084.07|25004.07|10
1733263540000|2024-12-03 22:05:40|25090.94|25010.94|25097.28|25017.28|25097.28|25017.28|25090.94|25010.94|10
1733263550000|2024-12-03 22:05:50|25097.84|25017.84|25100.34|25020.34|25100.34|25020.34|25097.38|25017.38|10
1733263560000|2024-12-03 22:06:00|25100.45|25020.45|25098.23|25018.23|25100.45|25020.45|25097.43|25017.43|10
1733263570000|2024-12-03 22:06:10|25100.75|25020.75|25112.22|25032.22|25112.22|25032.22|25100.75|25020.75|10
1733263580000|2024-12-03 22:06:20|25111.48|25031.48|25115.4|25035.4|25115.4|25035.4|25109.16|25029.16|10
1733263590000|2024-12-03 22:06:30|25116.04|25036.04|25116.05|25036.05|25116.05|25036.05|25112.99|25032.99|10
1733263600000|2024-12-03 22:06:40|25116.48|25036.48|25113.75|25033.75|25117.11|25037.11|25113.36|25033.36|10
1733263610000|2024-12-03 22:06:50|25113.83|25033.83|25111.36|25031.36|25113.83|25033.83|25111.36|25031.36|10
1733263620000|2024-12-03 22:07:00|25109.67|25029.67|25093.5|25013.5|25109.67|25029.67|25093.5|25013.5|10
1733263630000|2024-12-03 22:07:10|25091.27|25011.27|25079.08|24999.08|25091.27|25011.27|25079.08|24999.08|10
1733263640000|2024-12-03 22:07:20|25078.96|24998.96|25083.46|25003.46|25084.88|25004.88|25078.96|24998.96|10
1733263650000|2024-12-03 22:07:30|25083.66|25003.66|25081.74|25001.74|25085.46|25005.46|25081.74|25001.74|10
1733263660000|2024-12-03 22:07:40|25081.2|25001.2|25087.23|25007.23|25087.32|25007.32|25081|25001|10
1733263670000|2024-12-03 22:07:50|25086.88|25006.88|25088.15|25008.15|25088.15|25008.15|25085.82|25005.82|10
1733263680000|2024-12-03 22:08:00|25088.26|25008.26|25090.86|25010.86|25090.86|25010.86|25088.26|25008.26|10
1733263690000|2024-12-03 22:08:10|25090.96|25010.96|25090.52|25010.52|25091.26|25011.26|25088.92|25008.92|10
1733263700000|2024-12-03 22:08:20|25090.09|25010.09|25093.64|25013.64|25093.64|25013.64|25090.09|25010.09|10
1733263710000|2024-12-03 22:08:30|25094.04|25014.04|25094.96|25014.96|25094.96|25014.96|25092.31|25012.31|10
1733263720000|2024-12-03 22:08:40|25096.74|25016.74|25102.19|25022.19|25102.19|25022.19|25096.37|25016.37|10
1733263730000|2024-12-03 22:08:50|25103.69|25023.69|25107.97|25027.97|25108.29|25028.29|25103.69|25023.69|10
1733263740000|2024-12-03 22:09:00|25107.6|25027.6|25108.44|25028.44|25108.44|25028.44|25106.66|25026.66|9
1733263750000|2024-12-03 22:09:10|25107.65|25027.65|25110.02|25030.02|25110.03|25030.03|25106.92|25026.92|10
1733263760000|2024-12-03 22:09:20|25109.8|25029.8|25115.98|25035.98|25115.98|25035.98|25109.8|25029.8|10
1733263770000|2024-12-03 22:09:30|25117.6|25037.6|25121.45|25041.45|25121.45|25041.45|25116.25|25036.25|10
1733263780000|2024-12-03 22:09:40|25122.02|25042.02|25123.79|25043.79|25125.49|25045.49|25122.02|25042.02|10
1733263790000|2024-12-03 22:09:50|25123.57|25043.57|25127.92|25047.92|25128.35|25048.35|25123.57|25043.57|10
1733263800000|2024-12-03 22:10:00|25128.18|25048.18|25127.6|25047.6|25129.23|25049.23|25127.6|25047.6|10
1733263810000|2024-12-03 22:10:10|25126.08|25046.08|25123.88|25043.88|25126.08|25046.08|25121.37|25041.37|10
1733263820000|2024-12-03 22:10:20|25124.01|25044.01|25120.44|25040.44|25124.01|25044.01|25120.44|25040.44|10
1733263830000|2024-12-03 22:10:30|25119.62|25039.62|25113.98|25033.98|25119.62|25039.62|25112.96|25032.96|10
1733263840000|2024-12-03 22:10:40|25114.04|25034.04|25108.87|25028.87|25114.04|25034.04|25108.87|25028.87|10
1733263850000|2024-12-03 22:10:50|25108.52|25028.52|25116.76|25036.76|25116.76|25036.76|25107.77|25027.77|10
1733263860000|2024-12-03 22:11:00|25116.88|25036.88|25116.89|25036.89|25119.85|25039.85|25116.18|25036.18|10
1733263870000|2024-12-03 22:11:10|25116.6|25036.6|25114.88|25034.88|25117|25037|25114.44|25034.44|9
1733263880000|2024-12-03 22:11:20|25113.86|25033.86|25114.65|25034.65|25114.65|25034.65|25112.56|25032.56|10
1733263890000|2024-12-03 22:11:30|25116.63|25036.63|25118.27|25038.27|25118.39|25038.39|25115.73|25035.73|10
1733263900000|2024-12-03 22:11:40|25119.67|25039.67|25123.37|25043.37|25123.37|25043.37|25119.25|25039.25|10
1733263910000|2024-12-03 22:11:50|25123.02|25043.02|25131.79|25051.79|25131.79|25051.79|25123.02|25043.02|10
1733263920000|2024-12-03 22:12:00|25132.53|25052.53|25130.75|25050.75|25133.07|25053.07|25129.28|25049.28|10
1733263930000|2024-12-03 22:12:10|25131.01|25051.01|25134.45|25054.45|25135.11|25055.11|25130.78|25050.78|10
1733263940000|2024-12-03 22:12:20|25133.23|25053.23|25136.25|25056.25|25136.25|25056.25|25133.23|25053.23|10
1733263950000|2024-12-03 22:12:30|25136.2|25056.2|25141.77|25061.77|25141.77|25061.77|25136.2|25056.2|10
1733263960000|2024-12-03 22:12:40|25141.51|25061.51|25141.19|25061.19|25142.72|25062.72|25140.57|25060.57|10
1733263970000|2024-12-03 22:12:50|25142.85|25062.85|25150.92|25070.92|25150.92|25070.92|25142.85|25062.85|10
1733263980000|2024-12-03 22:13:00|25155.42|25075.42|25177.62|25097.62|25177.62|25097.62|25155.42|25075.42|10
1733263990000|2024-12-03 22:13:10|25179.5|25099.5|25185.5|25105.5|25185.56|25105.56|25179.5|25099.5|10
1733264000000|2024-12-03 22:13:20|25184.76|25104.76|25186.23|25106.23|25186.6|25106.6|25184.35|25104.35|10
1733264010000|2024-12-03 22:13:30|25187.05|25107.05|25190.82|25110.82|25190.82|25110.82|25186.97|25106.97|10
1733264020000|2024-12-03 22:13:40|25190.15|25110.15|25182.25|25102.25|25190.15|25110.15|25182.25|25102.25|10
1733264030000|2024-12-03 22:13:50|25179.7|25099.7|25179.59|25099.59|25180.01|25100.01|25178.02|25098.02|9
1733264040000|2024-12-03 22:14:00|25179.97|25099.97|25182.06|25102.06|25182.06|25102.06|25179.48|25099.48|10
1733264050000|2024-12-03 22:14:10|25183.28|25103.28|25183.96|25103.96|25183.96|25103.96|25181.76|25101.76|8
1733264060000|2024-12-03 22:14:20|25184|25104|25184.74|25104.74|25184.74|25104.74|25183.61|25103.61|10
1733264070000|2024-12-03 22:14:30|25185.18|25105.18|25181.33|25101.33|25185.51|25105.51|25181.33|25101.33|10
1733264080000|2024-12-03 22:14:40|25179.93|25099.93|25180.85|25100.85|25182.11|25102.11|25179.37|25099.37|10
1733264090000|2024-12-03 22:14:50|25181.04|25101.04|25180.02|25100.02|25181.28|25101.28|25180.02|25100.02|10
1733264100000|2024-12-03 22:15:00|25180.04|25100.04|25177.48|25097.48|25180.04|25100.04|25176.88|25096.88|9
1733264110000|2024-12-03 22:15:10|25179.39|25099.39|25178.13|25098.13|25179.73|25099.73|25177.56|25097.56|10
1733264120000|2024-12-03 22:15:20|25179.3|25099.3|25176.73|25096.73|25180.17|25100.17|25176.73|25096.73|10
1733264130000|2024-12-03 22:15:30|25177.28|25097.28|25173.51|25093.51|25177.28|25097.28|25173.34|25093.34|10
1733264140000|2024-12-03 22:15:40|25173.52|25093.52|25172.55|25092.55|25173.52|25093.52|25171.58|25091.58|10
1733264150000|2024-12-03 22:15:50|25173.28|25093.28|25179.86|25099.86|25179.86|25099.86|25173.28|25093.28|10
1733264160000|2024-12-03 22:16:00|25179.67|25099.67|25184.2|25104.2|25184.2|25104.2|25179.67|25099.67|9
1733264170000|2024-12-03 22:16:10|25183.33|25103.33|25183.57|25103.57|25185.4|25105.4|25182.88|25102.88|10
1733264180000|2024-12-03 22:16:20|25183.04|25103.04|25183.95|25103.95|25186.67|25106.67|25182.88|25102.88|10
1733264190000|2024-12-03 22:16:30|25184.05|25104.05|25181.86|25101.86|25184.45|25104.45|25181.86|25101.86|10
1733264200000|2024-12-03 22:16:40|25181.38|25101.38|25184.21|25104.21|25184.44|25104.44|25179.46|25099.46|10
1733264210000|2024-12-03 22:16:50|25183.62|25103.62|25182.52|25102.52|25183.72|25103.72|25182.52|25102.52|9
1733264220000|2024-12-03 22:17:00|25181.83|25101.83|25181.5|25101.5|25182.37|25102.37|25181.5|25101.5|10
1733264230000|2024-12-03 22:17:10|25181.1|25101.1|25183.5|25103.5|25183.55|25103.55|25181.1|25101.1|10
1733264240000|2024-12-03 22:17:20|25183.89|25103.89|25180.1|25100.1|25183.89|25103.89|25180.1|25100.1|10
1733264250000|2024-12-03 22:17:30|25179.94|25099.94|25176.09|25096.09|25179.94|25099.94|25176.09|25096.09|9
1733264260000|2024-12-03 22:17:40|25175.01|25095.01|25174.15|25094.15|25175.01|25095.01|25171.89|25091.89|10
1733264270000|2024-12-03 22:17:50|25174.75|25094.75|25173.19|25093.19|25175.24|25095.24|25172.31|25092.31|10
1733264280000|2024-12-03 22:18:00|25173.9|25093.9|25177.52|25097.52|25177.52|25097.52|25173.9|25093.9|10
1733264290000|2024-12-03 22:18:10|25177.51|25097.51|25175.11|25095.11|25178.14|25098.14|25175.11|25095.11|10
1733264300000|2024-12-03 22:18:20|25175.3|25095.3|25176.87|25096.87|25176.87|25096.87|25174.68|25094.68|10
1733264310000|2024-12-03 22:18:30|25177.25|25097.25|25181.53|25101.53|25181.53|25101.53|25177.25|25097.25|10
1733264320000|2024-12-03 22:18:40|25182.98|25102.98|25190.78|25110.78|25190.78|25110.78|25182.98|25102.98|10
1733264330000|2024-12-03 22:18:50|25191.99|25111.99|25193.76|25113.76|25193.77|25113.77|25191.99|25111.99|10
1733264340000|2024-12-03 22:19:00|25193.85|25113.85|25193.84|25113.84|25194.11|25114.11|25192.35|25112.35|10
1733264350000|2024-12-03 22:19:10|25194.67|25114.67|25193.29|25113.29|25196.04|25116.04|25193.12|25113.12|10
1733264360000|2024-12-03 22:19:20|25193|25113|25193.35|25113.35|25194.04|25114.04|25191.73|25111.73|10
1733264370000|2024-12-03 22:19:30|25193.2|25113.2|25193.41|25113.41|25193.48|25113.48|25192.65|25112.65|10
1733264380000|2024-12-03 22:19:40|25194.06|25114.06|25190.43|25110.43|25194.15|25114.15|25189.94|25109.94|10
1733264390000|2024-12-03 22:19:50|25189.26|25109.26|25189.52|25109.52|25190.71|25110.71|25189.26|25109.26|10
1733264400000|2024-12-03 22:20:00|25189.31|25109.31|25186.97|25106.97|25189.31|25109.31|25186.13|25106.13|10
1733264410000|2024-12-03 22:20:10|25186.98|25106.98|25187.47|25107.47|25187.47|25107.47|25184.2|25104.2|10
1733264420000|2024-12-03 22:20:20|25186.44|25106.44|25187.29|25107.29|25188.94|25108.94|25186.3|25106.3|10
1733264430000|2024-12-03 22:20:30|25186.15|25106.15|25189.93|25109.93|25189.93|25109.93|25186.15|25106.15|9
1733264440000|2024-12-03 22:20:40|25190.12|25110.12|25189.73|25109.73|25191.2|25111.2|25189.73|25109.73|10
1733264450000|2024-12-03 22:20:50|25189.19|25109.19|25192.1|25112.1|25192.1|25112.1|25189.19|25109.19|10
1733264460000|2024-12-03 22:21:00|25192.21|25112.21|25192.32|25112.32|25194.77|25114.77|25191.94|25111.94|10
1733264470000|2024-12-03 22:21:10|25192.89|25112.89|25193.71|25113.71|25193.71|25113.71|25191.3|25111.3|10
1733264480000|2024-12-03 22:21:20|25193.36|25113.36|25195.43|25115.43|25195.43|25115.43|25193.36|25113.36|10
1733264490000|2024-12-03 22:21:30|25196.44|25116.44|25196.24|25116.24|25197.18|25117.18|25194.92|25114.92|10
1733264500000|2024-12-03 22:21:40|25195.4|25115.4|25194.11|25114.11|25195.4|25115.4|25192.95|25112.95|10
1733264510000|2024-12-03 22:21:50|25193.51|25113.51|25200.57|25120.57|25200.57|25120.57|25192.84|25112.84|10
1733264520000|2024-12-03 22:22:00|25200.76|25120.76|25201.11|25121.11|25201.87|25121.87|25200.76|25120.76|10
1733264530000|2024-12-03 22:22:10|25201.05|25121.05|25205.42|25125.42|25205.42|25125.42|25201.05|25121.05|10
1733264540000|2024-12-03 22:22:20|25206.81|25126.81|25211.97|25131.97|25211.97|25131.97|25206.81|25126.81|10
1733264550000|2024-12-03 22:22:30|25212.68|25132.68|25217.02|25137.02|25217.02|25137.02|25212.68|25132.68|10
1733264560000|2024-12-03 22:22:40|25217.47|25137.47|25218.13|25138.13|25219.06|25139.06|25217.47|25137.47|10
1733264570000|2024-12-03 22:22:50|25218.06|25138.06|25217|25137|25218.23|25138.23|25216.96|25136.96|10
1733264580000|2024-12-03 22:23:00|25218.05|25138.05|25219.47|25139.47|25219.47|25139.47|25217.55|25137.55|9
1733264590000|2024-12-03 22:23:10|25219.69|25139.69|25227.81|25147.81|25227.81|25147.81|25219.52|25139.52|9
1733264600000|2024-12-03 22:23:20|25228.4|25148.4|25236.04|25156.04|25236.04|25156.04|25227.75|25147.75|9
1733264610000|2024-12-03 22:23:30|25236.13|25156.13|25240.38|25160.38|25241.19|25161.19|25236.13|25156.13|10
1733264620000|2024-12-03 22:23:40|25240.49|25160.49|25244.5|25164.5|25244.51|25164.51|25240.49|25160.49|10
1733264630000|2024-12-03 22:23:50|25244.52|25164.52|25247.38|25167.38|25247.71|25167.71|25244.52|25164.52|10
1733264640000|2024-12-03 22:24:00|25248.45|25168.45|25247.59|25167.59|25248.45|25168.45|25244.62|25164.62|10
1733264650000|2024-12-03 22:24:10|25247.79|25167.79|25244.39|25164.39|25247.79|25167.79|25242.76|25162.76|10
1733264660000|2024-12-03 22:24:20|25243.64|25163.64|25240.47|25160.47|25243.72|25163.72|25240.47|25160.47|10
1733264670000|2024-12-03 22:24:30|25240.98|25160.98|25237.67|25157.67|25240.98|25160.98|25237.53|25157.53|9
1733264680000|2024-12-03 22:24:40|25237.61|25157.61|25237.89|25157.89|25237.89|25157.89|25237.07|25157.07|10
1733264690000|2024-12-03 22:24:50|25237.87|25157.87|25237.17|25157.17|25238.01|25158.01|25236.34|25156.34|10
1733264700000|2024-12-03 22:25:00|25237.32|25157.32|25238.29|25158.29|25238.34|25158.34|25237.12|25157.12|10
1733264710000|2024-12-03 22:25:10|25236.86|25156.86|25233.45|25153.45|25236.86|25156.86|25233.36|25153.36|10
1733264720000|2024-12-03 22:25:20|25233.14|25153.14|25229.89|25149.89|25233.14|25153.14|25228.75|25148.75|10
1733264730000|2024-12-03 22:25:30|25228.98|25148.98|25231.44|25151.44|25232.51|25152.51|25228.98|25148.98|9
1733264740000|2024-12-03 22:25:40|25231.84|25151.84|25236.94|25156.94|25237.03|25157.03|25231.84|25151.84|10
1733264750000|2024-12-03 22:25:50|25237.36|25157.36|25240.45|25160.45|25240.45|25160.45|25237.36|25157.36|10
1733264760000|2024-12-03 22:26:00|25240.86|25160.86|25238.24|25158.24|25240.91|25160.91|25238.24|25158.24|10
1733264770000|2024-12-03 22:26:10|25236.76|25156.76|25229.85|25149.85|25236.76|25156.76|25229.85|25149.85|10
1733264780000|2024-12-03 22:26:20|25229.75|25149.75|25226.11|25146.11|25229.75|25149.75|25226.11|25146.11|10
1733264790000|2024-12-03 22:26:30|25225.94|25145.94|25218.9|25138.9|25225.94|25145.94|25218.9|25138.9|10
1733264800000|2024-12-03 22:26:40|25218.51|25138.51|25204.76|25124.76|25218.51|25138.51|25204.76|25124.76|10
1733264810000|2024-12-03 22:26:50|25203.08|25123.08|25197.4|25117.4|25203.08|25123.08|25197.4|25117.4|10
1733264820000|2024-12-03 22:27:00|25196.64|25116.64|25193.27|25113.27|25196.64|25116.64|25193.2|25113.2|10
1733264830000|2024-12-03 22:27:10|25193.25|25113.25|25193.69|25113.69|25193.69|25113.69|25191.18|25111.18|10
1733264840000|2024-12-03 22:27:20|25194.09|25114.09|25194.29|25114.29|25195.07|25115.07|25193.9|25113.9|10
1733264850000|2024-12-03 22:27:30|25194.25|25114.25|25195.74|25115.74|25195.74|25115.74|25193.29|25113.29|10
1733264860000|2024-12-03 22:27:40|25195.75|25115.75|25194.41|25114.41|25195.86|25115.86|25193.68|25113.68|10
1733264870000|2024-12-03 22:27:50|25194.1|25114.1|25193.31|25113.31|25194.19|25114.19|25193.19|25113.19|10
1733264880000|2024-12-03 22:28:00|25193.77|25113.77|25196.82|25116.82|25196.93|25116.93|25193.59|25113.59|10
1733264890000|2024-12-03 22:28:10|25197.05|25117.05|25196.3|25116.3|25197.41|25117.41|25195.5|25115.5|10
1733264900000|2024-12-03 22:28:20|25196.76|25116.76|25191.89|25111.89|25197.99|25117.99|25191.89|25111.89|10
1733264910000|2024-12-03 22:28:30|25190.53|25110.53|25188.69|25108.69|25190.53|25110.53|25188.69|25108.69|10
1733264920000|2024-12-03 22:28:40|25188.38|25108.38|25184.41|25104.41|25188.38|25108.38|25183.63|25103.63|10
1733264930000|2024-12-03 22:28:50|25183.6|25103.6|25186.49|25106.49|25187.39|25107.39|25183.6|25103.6|10
1733264940000|2024-12-03 22:29:00|25191.35|25111.35|25196.31|25116.31|25196.67|25116.67|25191.35|25111.35|9
1733264950000|2024-12-03 22:29:10|25195.7|25115.7|25195.19|25115.19|25197.03|25117.03|25195.19|25115.19|9
1733264960000|2024-12-03 22:29:20|25194.22|25114.22|25192.94|25112.94|25195.53|25115.53|25192.24|25112.24|10
1733264970000|2024-12-03 22:29:30|25193.14|25113.14|25192.72|25112.72|25193.55|25113.55|25192.38|25112.38|10
1733264980000|2024-12-03 22:29:40|25193.06|25113.06|25196.01|25116.01|25196.63|25116.63|25192.69|25112.69|10
1733264990000|2024-12-03 22:29:50|25196.08|25116.08|25197.71|25117.71|25198.09|25118.09|25196.04|25116.04|10
1733265000000|2024-12-03 22:30:00|25198.22|25118.22|25198.5|25118.5|25201.86|25121.86|25198.22|25118.22|10
1733265010000|2024-12-03 22:30:10|25199.18|25119.18|25201.31|25121.31|25201.31|25121.31|25199.18|25119.18|10
1733265020000|2024-12-03 22:30:20|25202.37|25122.37|25204.06|25124.06|25205.43|25125.43|25202.37|25122.37|10
1733265030000|2024-12-03 22:30:30|25202.8|25122.8|25197.43|25117.43|25203.11|25123.11|25196.4|25116.4|10
1733265040000|2024-12-03 22:30:40|25198.14|25118.14|25202.15|25122.15|25202.15|25122.15|25198.14|25118.14|10
1733265050000|2024-12-03 22:30:50|25201.7|25121.7|25203.98|25123.98|25212|25132|25201.7|25121.7|9
1733265060000|2024-12-03 22:31:00|25203.71|25123.71|25204.99|25124.99|25205.75|25125.75|25203.44|25123.44|10
1733265070000|2024-12-03 22:31:10|25205.43|25125.43|25209.96|25129.96|25209.96|25129.96|25205.43|25125.43|10
1733265080000|2024-12-03 22:31:20|25209.62|25129.62|25205.92|25125.92|25211.05|25131.05|25205.92|25125.92|10
1733265090000|2024-12-03 22:31:30|25205.28|25125.28|25202.24|25122.24|25205.83|25125.83|25200.91|25120.91|10
1733265100000|2024-12-03 22:31:40|25202.54|25122.54|25205.02|25125.02|25205.49|25125.49|25202.07|25122.07|10
1733265110000|2024-12-03 22:31:50|25204.9|25124.9|25207.89|25127.89|25207.89|25127.89|25204.9|25124.9|10
1733265120000|2024-12-03 22:32:00|25208.68|25128.68|25213.77|25133.77|25213.77|25133.77|25208.16|25128.16|10
1733265130000|2024-12-03 22:32:10|25214.72|25134.72|25214.42|25134.42|25215.73|25135.73|25214.42|25134.42|10
1733265140000|2024-12-03 22:32:20|25214.21|25134.21|25211.88|25131.88|25214.21|25134.21|25211.88|25131.88|9
1733265150000|2024-12-03 22:32:30|25211.64|25131.64|25211.59|25131.59|25212.07|25132.07|25211.05|25131.05|10
1733265160000|2024-12-03 22:32:40|25212.32|25132.32|25213.65|25133.65|25214.43|25134.43|25212.32|25132.32|10
1733265170000|2024-12-03 22:32:50|25213.61|25133.61|25212.23|25132.23|25214.51|25134.51|25210.72|25130.72|10
1733265180000|2024-12-03 22:33:00|25211.71|25131.71|25214.04|25134.04|25215.6|25135.6|25211.52|25131.52|10
1733265190000|2024-12-03 22:33:10|25212.82|25132.82|25216.53|25136.53|25218.54|25138.54|25212.82|25132.82|10
1733265200000|2024-12-03 22:33:20|25216.06|25136.06|25219.33|25139.33|25221.41|25141.41|25216.06|25136.06|10
1733265210000|2024-12-03 22:33:30|25220.28|25140.28|25222.09|25142.09|25223.51|25143.51|25219.9|25139.9|10
1733265220000|2024-12-03 22:33:40|25223.53|25143.53|25232.37|25152.37|25232.37|25152.37|25223.53|25143.53|10
1733265230000|2024-12-03 22:33:50|25232.76|25152.76|25244.04|25164.04|25244.04|25164.04|25232.32|25152.32|10
1733265240000|2024-12-03 22:34:00|25244.33|25164.33|25246.92|25166.92|25247.04|25167.04|25243.62|25163.62|10
1733265250000|2024-12-03 22:34:10|25248.66|25168.66|25242.75|25162.75|25249.23|25169.23|25242.75|25162.75|10
1733265260000|2024-12-03 22:34:20|25243.04|25163.04|25238.01|25158.01|25243.04|25163.04|25237.71|25157.71|10
1733265270000|2024-12-03 22:34:30|25237.91|25157.91|25236.43|25156.43|25238.1|25158.1|25235.21|25155.21|10
1733265280000|2024-12-03 22:34:40|25236.66|25156.66|25233.77|25153.77|25238.69|25158.69|25233.77|25153.77|10
1733265290000|2024-12-03 22:34:50|25232.35|25152.35|25230.77|25150.77|25232.72|25152.72|25230.77|25150.77|10
1733265300000|2024-12-03 22:35:00|25230.29|25150.29|25222.93|25142.93|25230.29|25150.29|25222.93|25142.93|10
1733265310000|2024-12-03 22:35:10|25221.24|25141.24|25213.48|25133.48|25221.24|25141.24|25213.48|25133.48|10
1733265320000|2024-12-03 22:35:20|25213.12|25133.12|25209.27|25129.27|25213.12|25133.12|25208.14|25128.14|10
1733265330000|2024-12-03 22:35:30|25210.34|25130.34|25208.3|25128.3|25210.34|25130.34|25208.2|25128.2|10
1733265340000|2024-12-03 22:35:40|25208.73|25128.73|25213.24|25133.24|25213.24|25133.24|25208.73|25128.73|10
1733265350000|2024-12-03 22:35:50|25213.56|25133.56|25219.01|25139.01|25219.01|25139.01|25213.56|25133.56|10
1733265360000|2024-12-03 22:36:00|25219.76|25139.76|25224.92|25144.92|25224.92|25144.92|25219.76|25139.76|10
1733265370000|2024-12-03 22:36:10|25225.64|25145.64|25232.29|25152.29|25232.29|25152.29|25225.64|25145.64|10
1733265380000|2024-12-03 22:36:20|25235.07|25155.07|25234.61|25154.61|25239.77|25159.77|25234.61|25154.61|10
1733265390000|2024-12-03 22:36:30|25234.03|25154.03|25239.13|25159.13|25239.13|25159.13|25234.03|25154.03|10
1733265400000|2024-12-03 22:36:40|25239.4|25159.4|25237.8|25157.8|25240.58|25160.58|25237.8|25157.8|10
1733265410000|2024-12-03 22:36:50|25238.36|25158.36|25235.33|25155.33|25238.7|25158.7|25235.33|25155.33|10
1733265420000|2024-12-03 22:37:00|25235.2|25155.2|25233.29|25153.29|25235.67|25155.67|25233.29|25153.29|10
1733265430000|2024-12-03 22:37:10|25234.24|25154.24|25234.76|25154.76|25235.44|25155.44|25234.24|25154.24|10
1733265440000|2024-12-03 22:37:20|25234.25|25154.25|25236.39|25156.39|25236.39|25156.39|25233.87|25153.87|10
1733265450000|2024-12-03 22:37:30|25236.33|25156.33|25233.59|25153.59|25236.54|25156.54|25233.59|25153.59|10
1733265460000|2024-12-03 22:37:40|25233.06|25153.06|25232.18|25152.18|25233.08|25153.08|25231.58|25151.58|10
1733265470000|2024-12-03 22:37:50|25234.56|25154.56|25231.91|25151.91|25235|25155|25231.91|25151.91|9
1733265480000|2024-12-03 22:38:00|25231.5|25151.5|25233.47|25153.47|25233.51|25153.51|25231.01|25151.01|9
1733265490000|2024-12-03 22:38:10|25233.19|25153.19|25240.04|25160.04|25240.79|25160.79|25233.11|25153.11|10
1733265500000|2024-12-03 22:38:20|25240.03|25160.03|25239.82|25159.82|25240.2|25160.2|25238.71|25158.71|10
1733265510000|2024-12-03 22:38:30|25240.02|25160.02|25236.66|25156.66|25240.28|25160.28|25236.66|25156.66|10
1733265520000|2024-12-03 22:38:40|25236.9|25156.9|25234.54|25154.54|25237.5|25157.5|25234.54|25154.54|10
1733265530000|2024-12-03 22:38:50|25233.94|25153.94|25236.51|25156.51|25236.74|25156.74|25233.94|25153.94|10
1733265540000|2024-12-03 22:39:00|25236|25156|25234.04|25154.04|25236|25156|25233.51|25153.51|10
1733265550000|2024-12-03 22:39:10|25233.14|25153.14|25233.64|25153.64|25235.1|25155.1|25233.14|25153.14|10
1733265560000|2024-12-03 22:39:20|25232.65|25152.65|25233.12|25153.12|25233.78|25153.78|25231.99|25151.99|10
1733265570000|2024-12-03 22:39:30|25233.32|25153.32|25232.33|25152.33|25234.47|25154.47|25232.13|25152.13|10
1733265580000|2024-12-03 22:39:40|25232.2|25152.2|25236.6|25156.6|25236.6|25156.6|25232.2|25152.2|10
1733265590000|2024-12-03 22:39:50|25236.98|25156.98|25237.43|25157.43|25239.45|25159.45|25236.7|25156.7|10
1733265600000|2024-12-03 22:40:00|25237.74|25157.74|25246.12|25166.12|25246.95|25166.95|25237.74|25157.74|10
1733265610000|2024-12-03 22:40:10|25246.33|25166.33|25247.68|25167.68|25247.72|25167.72|25246.33|25166.33|10
1733265620000|2024-12-03 22:40:20|25248.3|25168.3|25249.55|25169.55|25250.05|25170.05|25248.3|25168.3|10
1733265630000|2024-12-03 22:40:30|25249.29|25169.29|25247.89|25167.89|25249.29|25169.29|25247.88|25167.88|10
1733265640000|2024-12-03 22:40:40|25247.65|25167.65|25246.46|25166.46|25248.27|25168.27|25246.46|25166.46|10
1733265650000|2024-12-03 22:40:50|25247.67|25167.67|25241.43|25161.43|25247.67|25167.67|25241.43|25161.43|10
1733265660000|2024-12-03 22:41:00|25240.36|25160.36|25236.66|25156.66|25240.36|25160.36|25236.66|25156.66|10
1733265670000|2024-12-03 22:41:10|25236.07|25156.07|25227.3|25147.3|25236.07|25156.07|25227.15|25147.15|10
1733265680000|2024-12-03 22:41:20|25227.73|25147.73|25228.55|25148.55|25229.85|25149.85|25227.73|25147.73|10
1733265690000|2024-12-03 22:41:30|25227.28|25147.28|25223.84|25143.84|25227.28|25147.28|25223.83|25143.83|10
1733265700000|2024-12-03 22:41:40|25221.51|25141.51|25221.4|25141.4|25221.83|25141.83|25220.96|25140.96|10
1733265710000|2024-12-03 22:41:50|25222.45|25142.45|25224.51|25144.51|25225.56|25145.56|25222.45|25142.45|10
1733265720000|2024-12-03 22:42:00|25224.8|25144.8|25222.7|25142.7|25224.82|25144.82|25221.38|25141.38|10
1733265730000|2024-12-03 22:42:10|25222.41|25142.41|25223.67|25143.67|25225.33|25145.33|25221.78|25141.78|10
1733265740000|2024-12-03 22:42:20|25223.81|25143.81|25226.73|25146.73|25226.9|25146.9|25223.56|25143.56|10
1733265750000|2024-12-03 22:42:30|25227.87|25147.87|25225.66|25145.66|25230.82|25150.82|25225.63|25145.63|10
1733265760000|2024-12-03 22:42:40|25226.12|25146.12|25232.07|25152.07|25232.07|25152.07|25226.12|25146.12|10
1733265770000|2024-12-03 22:42:50|25231.66|25151.66|25231.96|25151.96|25231.96|25151.96|25229.61|25149.61|10
1733265780000|2024-12-03 22:43:00|25232.16|25152.16|25236.29|25156.29|25236.29|25156.29|25231.84|25151.84|10
1733265790000|2024-12-03 22:43:10|25237.4|25157.4|25238.11|25158.11|25238.11|25158.11|25236.5|25156.5|10
1733265800000|2024-12-03 22:43:20|25238.32|25158.32|25244.15|25164.15|25244.15|25164.15|25238.32|25158.32|10
1733265810000|2024-12-03 22:43:30|25244.64|25164.64|25246.54|25166.54|25246.54|25166.54|25244.6|25164.6|10
1733265820000|2024-12-03 22:43:40|25245.53|25165.53|25246.37|25166.37|25246.37|25166.37|25245.42|25165.42|10
1733265830000|2024-12-03 22:43:50|25246.49|25166.49|25243.55|25163.55|25246.92|25166.92|25243.55|25163.55|10
1733265840000|2024-12-03 22:44:00|25243.34|25163.34|25239.4|25159.4|25243.34|25163.34|25239.4|25159.4|10
1733265850000|2024-12-03 22:44:10|25239.17|25159.17|25238.63|25158.63|25239.31|25159.31|25237.9|25157.9|10
1733265860000|2024-12-03 22:44:20|25238.04|25158.04|25237.29|25157.29|25238.04|25158.04|25236.46|25156.46|9
1733265870000|2024-12-03 22:44:30|25238.6|25158.6|25238.14|25158.14|25238.6|25158.6|25236|25156|10
1733265880000|2024-12-03 22:44:40|25240.77|25160.77|25241.3|25161.3|25243.71|25163.71|25240.77|25160.77|10
1733265890000|2024-12-03 22:44:50|25241.42|25161.42|25240.87|25160.87|25241.67|25161.67|25240.83|25160.83|9
1733265900000|2024-12-03 22:45:00|25240.52|25160.52|25238|25158|25240.98|25160.98|25238|25158|10
1733265910000|2024-12-03 22:45:10|25237.72|25157.72|25243.18|25163.18|25243.68|25163.68|25237.72|25157.72|9
1733265920000|2024-12-03 22:45:20|25243.42|25163.42|25243.27|25163.27|25243.44|25163.44|25242.83|25162.83|10
1733265930000|2024-12-03 22:45:30|25243.88|25163.88|25242.86|25162.86|25245.65|25165.65|25242.86|25162.86|10
1733265940000|2024-12-03 22:45:40|25242.81|25162.81|25245.14|25165.14|25245.14|25165.14|25242.78|25162.78|10
1733265950000|2024-12-03 22:45:50|25244.98|25164.98|25257.6|25177.6|25257.6|25177.6|25244.98|25164.98|10
1733265960000|2024-12-03 22:46:00|25258.03|25178.03|25258.28|25178.28|25258.91|25178.91|25258.03|25178.03|10
1733265970000|2024-12-03 22:46:10|25258.52|25178.52|25258.74|25178.74|25260.11|25180.11|25258.52|25178.52|10
1733265980000|2024-12-03 22:46:20|25260.79|25180.79|25262.42|25182.42|25262.45|25182.45|25260.79|25180.79|10
1733265990000|2024-12-03 22:46:30|25261.62|25181.62|25264.08|25184.08|25264.08|25184.08|25261.62|25181.62|10
1733266000000|2024-12-03 22:46:40|25264.18|25184.18|25265.58|25185.58|25266.12|25186.12|25264.18|25184.18|9
1733266010000|2024-12-03 22:46:50|25265.81|25185.81|25264.55|25184.55|25266.32|25186.32|25264.55|25184.55|10
1733266020000|2024-12-03 22:47:00|25265.54|25185.54|25270.76|25190.76|25270.76|25190.76|25265.54|25185.54|10
1733266030000|2024-12-03 22:47:10|25270.68|25190.68|25273.4|25193.4|25274.04|25194.04|25269.51|25189.51|10
1733266040000|2024-12-03 22:47:20|25270.04|25190.04|25272.97|25192.97|25276.72|25196.72|25270.04|25190.04|10
1733266050000|2024-12-03 22:47:30|25273.26|25193.26|25270.86|25190.86|25273.31|25193.31|25270.76|25190.76|10
1733266060000|2024-12-03 22:47:40|25270.06|25190.06|25268.58|25188.58|25270.8|25190.8|25265.78|25185.78|10
1733266070000|2024-12-03 22:47:50|25269.78|25189.78|25271.18|25191.18|25271.76|25191.76|25269.3|25189.3|9
1733266080000|2024-12-03 22:48:00|25270.99|25190.99|25274.11|25194.11|25275.12|25195.12|25270.99|25190.99|10
1733266090000|2024-12-03 22:48:10|25274.16|25194.16|25274.61|25194.61|25274.9|25194.9|25273.23|25193.23|10
1733266100000|2024-12-03 22:48:20|25274.48|25194.48|25276.92|25196.92|25277.11|25197.11|25273.58|25193.58|10
1733266110000|2024-12-03 22:48:30|25276.7|25196.7|25276.78|25196.78|25278.1|25198.1|25276.67|25196.67|10
1733266120000|2024-12-03 22:48:40|25276.98|25196.98|25280.35|25200.35|25280.35|25200.35|25276.41|25196.41|10
1733266130000|2024-12-03 22:48:50|25280.6|25200.6|25282.14|25202.14|25282.14|25202.14|25279.42|25199.42|10
1733266140000|2024-12-03 22:49:00|25282.78|25202.78|25282.84|25202.84|25284.23|25204.23|25282.78|25202.78|10
1733266150000|2024-12-03 22:49:10|25283.3|25203.3|25282.59|25202.59|25284.51|25204.51|25282.59|25202.59|10
1733266160000|2024-12-03 22:49:20|25282.48|25202.48|25279.65|25199.65|25282.48|25202.48|25279.65|25199.65|10
1733266170000|2024-12-03 22:49:30|25279.96|25199.96|25276.68|25196.68|25281.01|25201.01|25276.49|25196.49|10
1733266180000|2024-12-03 22:49:40|25276.13|25196.13|25275.41|25195.41|25277.61|25197.61|25274.94|25194.94|10
1733266190000|2024-12-03 22:49:50|25274.3|25194.3|25273.76|25193.76|25274.72|25194.72|25273.35|25193.35|10
1733266200000|2024-12-03 22:50:00|25272.92|25192.92|25271.88|25191.88|25272.92|25192.92|25271.15|25191.15|10
1733266210000|2024-12-03 22:50:10|25272.6|25192.6|25275.39|25195.39|25275.44|25195.44|25272.16|25192.16|10
1733266220000|2024-12-03 22:50:20|25275.5|25195.5|25274.22|25194.22|25275.5|25195.5|25272.7|25192.7|10
1733266230000|2024-12-03 22:50:30|25274.47|25194.47|25280.17|25200.17|25280.17|25200.17|25274.47|25194.47|10
1733266240000|2024-12-03 22:50:40|25279.55|25199.55|25282.6|25202.6|25282.6|25202.6|25279.55|25199.55|10
1733266250000|2024-12-03 22:50:50|25280.26|25200.26|25290.08|25210.08|25290.13|25210.13|25280.26|25200.26|10
1733266260000|2024-12-03 22:51:00|25290.14|25210.14|25291.39|25211.39|25291.39|25211.39|25290.14|25210.14|10
1733266270000|2024-12-03 22:51:10|25291.61|25211.61|25293.44|25213.44|25293.45|25213.45|25291.61|25211.61|8
1733266280000|2024-12-03 22:51:20|25293.57|25213.57|25286.79|25206.79|25293.57|25213.57|25286.29|25206.29|9
1733266290000|2024-12-03 22:51:30|25286.42|25206.42|25286.23|25206.23|25287.19|25207.19|25286.23|25206.23|9
1733266300000|2024-12-03 22:51:40|25286.37|25206.37|25279.7|25199.7|25286.37|25206.37|25279.01|25199.01|10
1733266310000|2024-12-03 22:51:50|25279.64|25199.64|25278.77|25198.77|25280.32|25200.32|25276.26|25196.26|10
1733266320000|2024-12-03 22:52:00|25280.35|25200.35|25285.69|25205.69|25285.69|25205.69|25280.35|25200.35|10
1733266330000|2024-12-03 22:52:10|25287.95|25207.95|25299.26|25219.26|25299.26|25219.26|25286.41|25206.41|10
1733266340000|2024-12-03 22:52:20|25299.04|25219.04|25300.53|25220.53|25300.53|25220.53|25298.14|25218.14|10
1733266350000|2024-12-03 22:52:30|25302.53|25222.53|25311.99|25231.99|25311.99|25231.99|25302.53|25222.53|10
1733266360000|2024-12-03 22:52:40|25311.94|25231.94|25311.24|25231.24|25311.94|25231.94|25308.29|25228.29|10
1733266370000|2024-12-03 22:52:50|25311.3|25231.3|25317.76|25237.76|25317.76|25237.76|25310.77|25230.77|10
1733266380000|2024-12-03 22:53:00|25318.09|25238.09|25314.81|25234.81|25318.09|25238.09|25312.84|25232.84|10
1733266390000|2024-12-03 22:53:10|25314.8|25234.8|25319.76|25239.76|25319.76|25239.76|25314.8|25234.8|10
1733266400000|2024-12-03 22:53:20|25319.8|25239.8|25305.65|25225.65|25320.05|25240.05|25305.65|25225.65|10
1733266410000|2024-12-03 22:53:30|25302.88|25222.88|25301.51|25221.51|25302.88|25222.88|25299.84|25219.84|10
1733266420000|2024-12-03 22:53:40|25302.1|25222.1|25303.26|25223.26|25304.12|25224.12|25301.76|25221.76|10
1733266430000|2024-12-03 22:53:50|25303.64|25223.64|25293.98|25213.98|25303.64|25223.64|25293.67|25213.67|10
1733266440000|2024-12-03 22:54:00|25295.22|25215.22|25299.62|25219.62|25301.15|25221.15|25295.22|25215.22|10
1733266450000|2024-12-03 22:54:10|25298.76|25218.76|25292.21|25212.21|25298.76|25218.76|25292.21|25212.21|10
1733266460000|2024-12-03 22:54:20|25291.89|25211.89|25294.5|25214.5|25294.5|25214.5|25291.22|25211.22|9
1733266470000|2024-12-03 22:54:30|25294.37|25214.37|25293.15|25213.15|25294.56|25214.56|25290.82|25210.82|10
1733266480000|2024-12-03 22:54:40|25293.14|25213.14|25295.84|25215.84|25296.51|25216.51|25293.14|25213.14|10
1733266490000|2024-12-03 22:54:50|25295.67|25215.67|25314.04|25234.04|25314.04|25234.04|25295.67|25215.67|10
1733266500000|2024-12-03 22:55:00|25313.95|25233.95|25313.36|25233.36|25315.1|25235.1|25312.49|25232.49|10
1733266510000|2024-12-03 22:55:10|25313|25233|25311.34|25231.34|25315.47|25235.47|25311.22|25231.22|10
1733266520000|2024-12-03 22:55:20|25310.65|25230.65|25312.47|25232.47|25312.47|25232.47|25310.65|25230.65|10
1733266530000|2024-12-03 22:55:30|25313|25233|25319.61|25239.61|25319.61|25239.61|25312.69|25232.69|8
1733266540000|2024-12-03 22:55:40|25320.69|25240.69|25324.22|25244.22|25324.22|25244.22|25320.69|25240.69|10
1733266550000|2024-12-03 22:55:50|25323.7|25243.7|25325.57|25245.57|25325.57|25245.57|25323.06|25243.06|10
1733266560000|2024-12-03 22:56:00|25325.15|25245.15|25321.45|25241.45|25326.01|25246.01|25321.08|25241.08|9
1733266570000|2024-12-03 22:56:10|25321.91|25241.91|25324.8|25244.8|25324.8|25244.8|25321.91|25241.91|10
1733266580000|2024-12-03 22:56:20|25325.34|25245.34|25324.51|25244.51|25325.34|25245.34|25323.71|25243.71|10
1733266590000|2024-12-03 22:56:30|25323.99|25243.99|25324.67|25244.67|25324.67|25244.67|25323.12|25243.12|10
1733266600000|2024-12-03 22:56:40|25324.25|25244.25|25348.48|25268.48|25348.48|25268.48|25324.25|25244.25|10
1733266610000|2024-12-03 22:56:50|25351.77|25271.77|25372.63|25292.63|25372.63|25292.63|25351.77|25271.77|10
1733266620000|2024-12-03 22:57:00|25373.25|25293.25|25383.69|25303.69|25383.69|25303.69|25373.25|25293.25|10
1733266630000|2024-12-03 22:57:10|25385.43|25305.43|25395.85|25315.85|25395.85|25315.85|25384.45|25304.45|10
1733266640000|2024-12-03 22:57:20|25397.23|25317.23|25415.56|25335.56|25415.56|25335.56|25397.23|25317.23|10
1733266650000|2024-12-03 22:57:30|25415.23|25335.23|25417.01|25337.01|25421.66|25341.66|25412.64|25332.64|10
1733266660000|2024-12-03 22:57:40|25418.46|25338.46|25419.44|25339.44|25419.78|25339.78|25409.56|25329.56|10
1733266670000|2024-12-03 22:57:50|25420.11|25340.11|25423.75|25343.75|25426.5|25346.5|25420.11|25340.11|10
1733266680000|2024-12-03 22:58:00|25424.7|25344.7|25440.09|25360.09|25440.09|25360.09|25424.7|25344.7|10
1733266690000|2024-12-03 22:58:10|25435.68|25355.68|25444.67|25364.67|25444.67|25364.67|25432.78|25352.78|10
1733266700000|2024-12-03 22:58:20|25444.84|25364.84|25453.89|25373.89|25453.89|25373.89|25444.28|25364.28|10
1733266710000|2024-12-03 22:58:30|25455.84|25375.84|25460.31|25380.31|25460.31|25380.31|25455.84|25375.84|10
1733266720000|2024-12-03 22:58:40|25461.32|25381.32|25477.67|25397.67|25477.67|25397.67|25461.32|25381.32|10
1733266730000|2024-12-03 22:58:50|25478.89|25398.89|25485.87|25405.87|25486.07|25406.07|25478.89|25398.89|10
1733266740000|2024-12-03 22:59:00|25484.34|25404.34|25502.38|25422.38|25502.38|25422.38|25484.34|25404.34|10
1733266750000|2024-12-03 22:59:10|25503.2|25423.2|25491.94|25411.94|25503.2|25423.2|25491.94|25411.94|10
1733266760000|2024-12-03 22:59:20|25490|25410|25489.14|25409.14|25492.13|25412.13|25486.08|25406.08|10
1733266770000|2024-12-03 22:59:30|25488.32|25408.32|25486.84|25406.84|25488.32|25408.32|25481.99|25401.99|10
1733266780000|2024-12-03 22:59:40|25488.54|25408.54|25493.46|25413.46|25493.83|25413.83|25488.54|25408.54|10
1733266790000|2024-12-03 22:59:50|25495.68|25415.68|25504.41|25424.41|25504.41|25424.41|25495.68|25415.68|10
1733267110000|2024-12-03 23:05:10|25535.94|25455.94|25533.62|25453.62|25535.94|25455.94|25533.62|25453.62|5
1733267120000|2024-12-03 23:05:20|25531.3|25451.3|25535.15|25455.15|25537.06|25457.06|25531.3|25451.3|10
1733267130000|2024-12-03 23:05:30|25535.44|25455.44|25541.88|25461.88|25541.88|25461.88|25535.41|25455.41|10
1733267140000|2024-12-03 23:05:40|25541.48|25461.48|25544.86|25464.86|25546.09|25466.09|25541.48|25461.48|10
1733267150000|2024-12-03 23:05:50|25546.07|25466.07|25547.15|25467.15|25549.19|25469.19|25546.07|25466.07|10
1733267160000|2024-12-03 23:06:00|25547.33|25467.33|25544.83|25464.83|25547.38|25467.38|25544.83|25464.83|10
1733267170000|2024-12-03 23:06:10|25544.78|25464.78|25535.02|25455.02|25544.78|25464.78|25534.72|25454.72|10
1733267180000|2024-12-03 23:06:20|25534.35|25454.35|25531.1|25451.1|25535.63|25455.63|25531.1|25451.1|10
1733267190000|2024-12-03 23:06:30|25530.98|25450.98|25526.78|25446.78|25533.46|25453.46|25523.21|25443.21|10
1733267200000|2024-12-03 23:06:40|25524.83|25444.83|25525.09|25445.09|25525.67|25445.67|25523.55|25443.55|10
1733267210000|2024-12-03 23:06:50|25525.46|25445.46|25523.54|25443.54|25526.15|25446.15|25522.71|25442.71|10
1733267220000|2024-12-03 23:07:00|25524.44|25444.44|25527.39|25447.39|25527.39|25447.39|25521.66|25441.66|10
1733267230000|2024-12-03 23:07:10|25526.88|25446.88|25523.89|25443.89|25527.22|25447.22|25523.7|25443.7|10
1733267240000|2024-12-03 23:07:20|25524.08|25444.08|25515.37|25435.37|25524.08|25444.08|25515.37|25435.37|10
1733267250000|2024-12-03 23:07:30|25513.03|25433.03|25511.79|25431.79|25513.03|25433.03|25511.6|25431.6|10
1733267260000|2024-12-03 23:07:40|25511.24|25431.24|25518.51|25438.51|25521.07|25441.07|25509.89|25429.89|10
1733267270000|2024-12-03 23:07:50|25519.18|25439.18|25525.68|25445.68|25525.68|25445.68|25519.18|25439.18|10
1733267280000|2024-12-03 23:08:00|25526.16|25446.16|25534.66|25454.66|25534.66|25454.66|25523.09|25443.09|10
1733267290000|2024-12-03 23:08:10|25535.55|25455.55|25549.09|25469.09|25549.09|25469.09|25535.55|25455.55|10
1733267300000|2024-12-03 23:08:20|25549.38|25469.38|25568.53|25488.53|25569.44|25489.44|25549.38|25469.38|10
1733267310000|2024-12-03 23:08:30|25569.93|25489.93|25565.74|25485.74|25571.46|25491.46|25561.7|25481.7|10
1733267320000|2024-12-03 23:08:40|25567.75|25487.75|25550.72|25470.72|25568.61|25488.61|25549.63|25469.63|10
1733267330000|2024-12-03 23:08:50|25550.62|25470.62|25550.23|25470.23|25551.47|25471.47|25546.55|25466.55|10
1733267340000|2024-12-03 23:09:00|25550.61|25470.61|25556.01|25476.01|25556.01|25476.01|25550.23|25470.23|10
1733267350000|2024-12-03 23:09:10|25557.53|25477.53|25550.98|25470.98|25557.53|25477.53|25548.79|25468.79|10
1733267360000|2024-12-03 23:09:20|25546.78|25466.78|25543.44|25463.44|25546.78|25466.78|25540.97|25460.97|10
1733267370000|2024-12-03 23:09:30|25542.99|25462.99|25555.23|25475.23|25555.23|25475.23|25538.03|25458.03|10
1733267380000|2024-12-03 23:09:40|25557.03|25477.03|25564.86|25484.86|25564.86|25484.86|25557.03|25477.03|10
1733267390000|2024-12-03 23:09:50|25566.04|25486.04|25579.78|25499.78|25579.78|25499.78|25566.04|25486.04|10
1733267400000|2024-12-03 23:10:00|25579.42|25499.42|25590.79|25510.79|25590.79|25510.79|25579.18|25499.18|10
1733267410000|2024-12-03 23:10:10|25591.14|25511.14|25598.11|25518.11|25599.34|25519.34|25591.14|25511.14|10
1733267420000|2024-12-03 23:10:20|25597.78|25517.78|25612.36|25532.36|25612.36|25532.36|25597.78|25517.78|10
1733267430000|2024-12-03 23:10:30|25613.92|25533.92|25622.29|25542.29|25622.29|25542.29|25613.92|25533.92|10
1733267440000|2024-12-03 23:10:40|25623.27|25543.27|25632.39|25552.39|25632.39|25552.39|25623.27|25543.27|10
1733267450000|2024-12-03 23:10:50|25633.1|25553.1|25620.65|25540.65|25633.62|25553.62|25620.65|25540.65|10
1733267460000|2024-12-03 23:11:00|25618.15|25538.15|25593.96|25513.96|25618.15|25538.15|25593.96|25513.96|10
1733267470000|2024-12-03 23:11:10|25591.69|25511.69|25578.14|25498.14|25591.69|25511.69|25578.14|25498.14|10
1733267480000|2024-12-03 23:11:20|25575.57|25495.57|25560.16|25480.16|25575.57|25495.57|25560.16|25480.16|10
1733267490000|2024-12-03 23:11:30|25559.74|25479.74|25552.07|25472.07|25559.74|25479.74|25552.07|25472.07|10
1733267500000|2024-12-03 23:11:40|25551.39|25471.39|25554.59|25474.59|25554.59|25474.59|25547.1|25467.1|10
1733267510000|2024-12-03 23:11:50|25555.5|25475.5|25563.29|25483.29|25563.29|25483.29|25555.5|25475.5|10
1733267520000|2024-12-03 23:12:00|25563.28|25483.28|25583.75|25503.75|25583.75|25503.75|25563.28|25483.28|10
1733267530000|2024-12-03 23:12:10|25585.58|25505.58|25585.25|25505.25|25587.77|25507.77|25583.66|25503.66|10
1733267540000|2024-12-03 23:12:20|25585.41|25505.41|25585.83|25505.83|25587.88|25507.88|25585.41|25505.41|10
1733267550000|2024-12-03 23:12:30|25585.55|25505.55|25585.49|25505.49|25585.98|25505.98|25585.09|25505.09|9
1733267560000|2024-12-03 23:12:40|25585.84|25505.84|25582.82|25502.82|25585.99|25505.99|25582.82|25502.82|10
1733267570000|2024-12-03 23:12:50|25581.62|25501.62|25577.44|25497.44|25581.62|25501.62|25576.43|25496.43|10
1733267580000|2024-12-03 23:13:00|25576.25|25496.25|25579.27|25499.27|25580.4|25500.4|25575.66|25495.66|10
1733267590000|2024-12-03 23:13:10|25578.26|25498.26|25577.25|25497.25|25578.26|25498.26|25576.51|25496.51|10
1733267600000|2024-12-03 23:13:20|25577.47|25497.47|25579.7|25499.7|25579.97|25499.97|25577.47|25497.47|10
1733267610000|2024-12-03 23:13:30|25579.76|25499.76|25574.62|25494.62|25579.76|25499.76|25574.62|25494.62|10
1733267620000|2024-12-03 23:13:40|25574.44|25494.44|25566.96|25486.96|25574.66|25494.66|25566.96|25486.96|10
1733267630000|2024-12-03 23:13:50|25567.19|25487.19|25567.72|25487.72|25567.72|25487.72|25566.59|25486.59|10
1733267640000|2024-12-03 23:14:00|25567.09|25487.09|25566.06|25486.06|25569.5|25489.5|25565.63|25485.63|10
1733267650000|2024-12-03 23:14:10|25564.41|25484.41|25556.03|25476.03|25564.41|25484.41|25556.03|25476.03|10
1733267660000|2024-12-03 23:14:20|25555.34|25475.34|25546.02|25466.02|25555.34|25475.34|25545.19|25465.19|10
1733267670000|2024-12-03 23:14:30|25544.41|25464.41|25544.07|25464.07|25544.62|25464.62|25543.66|25463.66|10
1733267680000|2024-12-03 23:14:40|25544.51|25464.51|25545.3|25465.3|25545.3|25465.3|25541.16|25461.16|10
1733267690000|2024-12-03 23:14:50|25545.73|25465.73|25544.76|25464.76|25547.29|25467.29|25543.47|25463.47|10
1733267700000|2024-12-03 23:15:00|25543.67|25463.67|25538.41|25458.41|25543.67|25463.67|25538.41|25458.41|10
1733267710000|2024-12-03 23:15:10|25538.48|25458.48|25540.83|25460.83|25541.55|25461.55|25536.58|25456.58|10
1733267720000|2024-12-03 23:15:20|25540.32|25460.32|25537.11|25457.11|25540.32|25460.32|25536.23|25456.23|10
1733267730000|2024-12-03 23:15:30|25537.28|25457.28|25540.96|25460.96|25541.3|25461.3|25537.28|25457.28|10
1733267740000|2024-12-03 23:15:40|25541.03|25461.03|25550.32|25470.32|25550.33|25470.33|25541.03|25461.03|10
1733267750000|2024-12-03 23:15:50|25551.12|25471.12|25554.19|25474.19|25555.21|25475.21|25551.12|25471.12|10
1733267760000|2024-12-03 23:16:00|25553.17|25473.17|25551.61|25471.61|25553.92|25473.92|25551.61|25471.61|10
1733267770000|2024-12-03 23:16:10|25550.78|25470.78|25536.64|25456.64|25550.97|25470.97|25536.64|25456.64|10
1733267780000|2024-12-03 23:16:20|25537.21|25457.21|25534.82|25454.82|25537.21|25457.21|25534.82|25454.82|10
1733267790000|2024-12-03 23:16:30|25533.24|25453.24|25525.58|25445.58|25533.24|25453.24|25525.58|25445.58|10
1733267800000|2024-12-03 23:16:40|25524.97|25444.97|25522.85|25442.85|25526.15|25446.15|25522.85|25442.85|10
1733267810000|2024-12-03 23:16:50|25523.15|25443.15|25530.03|25450.03|25530.03|25450.03|25523.15|25443.15|10
1733267820000|2024-12-03 23:17:00|25530.53|25450.53|25535.6|25455.6|25535.8|25455.8|25529.8|25449.8|10
1733267830000|2024-12-03 23:17:10|25535.71|25455.71|25536.36|25456.36|25536.44|25456.44|25535.27|25455.27|10
1733267840000|2024-12-03 23:17:20|25536.44|25456.44|25528.83|25448.83|25536.44|25456.44|25527.53|25447.53|10
1733267850000|2024-12-03 23:17:30|25528.63|25448.63|25531.08|25451.08|25531.08|25451.08|25528.41|25448.41|10
1733267860000|2024-12-03 23:17:40|25529.62|25449.62|25525.28|25445.28|25529.85|25449.85|25525.28|25445.28|10
1733267870000|2024-12-03 23:17:50|25524.19|25444.19|25528.58|25448.58|25528.58|25448.58|25524.19|25444.19|10
1733267880000|2024-12-03 23:18:00|25526.83|25446.83|25529.01|25449.01|25529.29|25449.29|25526.23|25446.23|10
1733267890000|2024-12-03 23:18:10|25529.66|25449.66|25529.13|25449.13|25530.02|25450.02|25527.64|25447.64|10
1733267900000|2024-12-03 23:18:20|25529.62|25449.62|25533.41|25453.41|25533.41|25453.41|25526.97|25446.97|10
1733267910000|2024-12-03 23:18:30|25534.65|25454.65|25541.09|25461.09|25541.86|25461.86|25534.65|25454.65|10
1733267920000|2024-12-03 23:18:40|25541.58|25461.58|25555.83|25475.83|25555.83|25475.83|25541.58|25461.58|10
1733267930000|2024-12-03 23:18:50|25557.07|25477.07|25561.16|25481.16|25562.03|25482.03|25555.79|25475.79|10
1733267940000|2024-12-03 23:19:00|25561.83|25481.83|25560.9|25480.9|25567.61|25487.61|25560.9|25480.9|10
1733267950000|2024-12-03 23:19:10|25559.85|25479.85|25563.96|25483.96|25563.96|25483.96|25558.53|25478.53|10
1733267960000|2024-12-03 23:19:20|25566.15|25486.15|25572.05|25492.05|25572.61|25492.61|25566.15|25486.15|10
1733267970000|2024-12-03 23:19:30|25571.14|25491.14|25566.62|25486.62|25571.14|25491.14|25564.75|25484.75|10
1733267980000|2024-12-03 23:19:40|25566.44|25486.44|25571.77|25491.77|25572.3|25492.3|25566.38|25486.38|10
1733267990000|2024-12-03 23:19:50|25571.87|25491.87|25572.91|25492.91|25572.91|25492.91|25570.36|25490.36|10
1733268000000|2024-12-03 23:20:00|25572.6|25492.6|25570.94|25490.94|25574.46|25494.46|25570.94|25490.94|10
1733268010000|2024-12-03 23:20:10|25570.84|25490.84|25575.79|25495.79|25575.79|25495.79|25570.02|25490.02|10
1733268020000|2024-12-03 23:20:20|25579.77|25499.77|25583.46|25503.46|25583.46|25503.46|25578.31|25498.31|10
1733268030000|2024-12-03 23:20:30|25584.16|25504.16|25589.39|25509.39|25589.39|25509.39|25584.16|25504.16|10
1733268040000|2024-12-03 23:20:40|25591.8|25511.8|25598.84|25518.84|25598.84|25518.84|25591.41|25511.41|10
1733268050000|2024-12-03 23:20:50|25599.29|25519.29|25588.38|25508.38|25599.42|25519.42|25588.38|25508.38|10
1733268060000|2024-12-03 23:21:00|25588.15|25508.15|25589.12|25509.12|25589.37|25509.37|25585.33|25505.33|10
1733268070000|2024-12-03 23:21:10|25589.69|25509.69|25592.51|25512.51|25592.51|25512.51|25588.6|25508.6|10
1733268080000|2024-12-03 23:21:20|25592.49|25512.49|25602.46|25522.46|25602.46|25522.46|25592.49|25512.49|10
1733268090000|2024-12-03 23:21:30|25601.84|25521.84|25606.72|25526.72|25606.72|25526.72|25601.66|25521.66|10
1733268100000|2024-12-03 23:21:40|25607.36|25527.36|25622.59|25542.59|25622.59|25542.59|25607.36|25527.36|10
1733268110000|2024-12-03 23:21:50|25624.94|25544.94|25628.59|25548.59|25629.17|25549.17|25624.94|25544.94|10
1733268120000|2024-12-03 23:22:00|25628.43|25548.43|25632.53|25552.53|25633.35|25553.35|25628.43|25548.43|10
1733268130000|2024-12-03 23:22:10|25631.96|25551.96|25627.63|25547.63|25631.96|25551.96|25626.52|25546.52|10
1733268140000|2024-12-03 23:22:20|25628.18|25548.18|25627.67|25547.67|25629.25|25549.25|25627.67|25547.67|10
1733268150000|2024-12-03 23:22:30|25626.89|25546.89|25625.27|25545.27|25626.89|25546.89|25622.43|25542.43|10
1733268160000|2024-12-03 23:22:40|25626.11|25546.11|25632.03|25552.03|25632.03|25552.03|25626.11|25546.11|10
1733268170000|2024-12-03 23:22:50|25631.41|25551.41|25629.84|25549.84|25631.87|25551.87|25629.64|25549.64|10
1733268180000|2024-12-03 23:23:00|25629.48|25549.48|25614.8|25534.8|25629.48|25549.48|25614.8|25534.8|10
1733268190000|2024-12-03 23:23:10|25613.47|25533.47|25600.88|25520.88|25613.47|25533.47|25600.88|25520.88|10
1733268200000|2024-12-03 23:23:20|25600.45|25520.45|25594.45|25514.45|25600.45|25520.45|25594.45|25514.45|10
1733268210000|2024-12-03 23:23:30|25593.61|25513.61|25588.49|25508.49|25593.61|25513.61|25588.2|25508.2|10
1733268220000|2024-12-03 23:23:40|25588.96|25508.96|25588.41|25508.41|25590.35|25510.35|25587.98|25507.98|10
1733268230000|2024-12-03 23:23:50|25588.66|25508.66|25593.35|25513.35|25593.35|25513.35|25588.66|25508.66|10
1733268240000|2024-12-03 23:24:00|25594.78|25514.78|25583.74|25503.74|25595.07|25515.07|25583.74|25503.74|10
1733268250000|2024-12-03 23:24:10|25583.7|25503.7|25585.39|25505.39|25589.31|25509.31|25583.7|25503.7|10
1733268260000|2024-12-03 23:24:20|25584.12|25504.12|25583.81|25503.81|25585.42|25505.42|25582.71|25502.71|10
1733268270000|2024-12-03 23:24:30|25582.81|25502.81|25579.77|25499.77|25586.69|25506.69|25579.36|25499.36|10
1733268280000|2024-12-03 23:24:40|25580.33|25500.33|25584.24|25504.24|25584.24|25504.24|25580.33|25500.33|10
1733268290000|2024-12-03 23:24:50|25585.08|25505.08|25586.29|25506.29|25589.61|25509.61|25585.08|25505.08|10
1733268300000|2024-12-03 23:25:00|25586.23|25506.23|25576.9|25496.9|25586.23|25506.23|25576.86|25496.86|10
1733268310000|2024-12-03 23:25:10|25576.94|25496.94|25572.88|25492.88|25576.94|25496.94|25572.88|25492.88|10
1733268320000|2024-12-03 23:25:20|25573.09|25493.09|25585.22|25505.22|25585.33|25505.33|25573.09|25493.09|10
1733268330000|2024-12-03 23:25:30|25585.34|25505.34|25584.2|25504.2|25586.08|25506.08|25584.2|25504.2|10
1733268340000|2024-12-03 23:25:40|25585.33|25505.33|25583.95|25503.95|25585.33|25505.33|25581.58|25501.58|10
1733268350000|2024-12-03 23:25:50|25583.48|25503.48|25591.38|25511.38|25591.38|25511.38|25582.39|25502.39|10
1733268360000|2024-12-03 23:26:00|25592.95|25512.95|25596.9|25516.9|25596.9|25516.9|25592.95|25512.95|10
1733268370000|2024-12-03 23:26:10|25598.48|25518.48|25599.27|25519.27|25602|25522|25598.48|25518.48|10
1733268380000|2024-12-03 23:26:20|25598.59|25518.59|25601.47|25521.47|25601.47|25521.47|25598.59|25518.59|10
1733268390000|2024-12-03 23:26:30|25601.13|25521.13|25607.3|25527.3|25607.3|25527.3|25600.94|25520.94|10
1733268400000|2024-12-03 23:26:40|25606.97|25526.97|25612.36|25532.36|25612.36|25532.36|25606.97|25526.97|9
1733268410000|2024-12-03 23:26:50|25614.04|25534.04|25610.06|25530.06|25614.04|25534.04|25609.48|25529.48|10
1733268420000|2024-12-03 23:27:00|25607.92|25527.92|25600.33|25520.33|25607.92|25527.92|25600.14|25520.14|10
1733268430000|2024-12-03 23:27:10|25600.61|25520.61|25596.83|25516.83|25600.61|25520.61|25596.83|25516.83|10
1733268440000|2024-12-03 23:27:20|25596.81|25516.81|25596.17|25516.17|25596.81|25516.81|25592.91|25512.91|10
1733268450000|2024-12-03 23:27:30|25596.25|25516.25|25592.85|25512.85|25596.25|25516.25|25592.24|25512.24|10
1733268460000|2024-12-03 23:27:40|25592.63|25512.63|25589.79|25509.79|25593.06|25513.06|25588.99|25508.99|10
1733268470000|2024-12-03 23:27:50|25590.08|25510.08|25598.77|25518.77|25598.77|25518.77|25590.08|25510.08|10
1733268480000|2024-12-03 23:28:00|25598.87|25518.87|25605.95|25525.95|25606.68|25526.68|25598.87|25518.87|10
1733268490000|2024-12-03 23:28:10|25606.01|25526.01|25610.86|25530.86|25610.86|25530.86|25605.83|25525.83|10
1733268500000|2024-12-03 23:28:20|25610.58|25530.58|25611.84|25531.84|25612.01|25532.01|25610.42|25530.42|10
1733268510000|2024-12-03 23:28:30|25610.76|25530.76|25614.55|25534.55|25614.72|25534.72|25610.52|25530.52|10
1733268520000|2024-12-03 23:28:40|25614.46|25534.46|25600.86|25520.86|25614.46|25534.46|25600.71|25520.71|10
1733268530000|2024-12-03 23:28:50|25599.86|25519.86|25593.49|25513.49|25600.4|25520.4|25593.49|25513.49|10
1733268540000|2024-12-03 23:29:00|25590.61|25510.61|25583.54|25503.54|25590.61|25510.61|25583.54|25503.54|10
1733268550000|2024-12-03 23:29:10|25582.79|25502.79|25576.52|25496.52|25582.79|25502.79|25576.52|25496.52|10
1733268560000|2024-12-03 23:29:20|25575.74|25495.74|25567.12|25487.12|25575.74|25495.74|25567.12|25487.12|10
1733268570000|2024-12-03 23:29:30|25566.94|25486.94|25563.34|25483.34|25566.94|25486.94|25563.17|25483.17|10
1733268580000|2024-12-03 23:29:40|25563.58|25483.58|25562.36|25482.36|25567.23|25487.23|25562.36|25482.36|10
1733268590000|2024-12-03 23:29:50|25560.7|25480.7|25561.63|25481.63|25562.22|25482.22|25559.21|25479.21|10
1733268600000|2024-12-03 23:30:00|25561.31|25481.31|25556.18|25476.18|25562.61|25482.61|25556.18|25476.18|10
1733268610000|2024-12-03 23:30:10|25560.07|25480.07|25550.91|25470.91|25560.07|25480.07|25550.91|25470.91|10
1733268620000|2024-12-03 23:30:20|25550.39|25470.39|25538.24|25458.24|25550.39|25470.39|25538.24|25458.24|10
1733268630000|2024-12-03 23:30:30|25536.19|25456.19|25526.75|25446.75|25536.19|25456.19|25526.75|25446.75|10
1733268640000|2024-12-03 23:30:40|25525.8|25445.8|25521.01|25441.01|25525.8|25445.8|25518.34|25438.34|10
1733268650000|2024-12-03 23:30:50|25521.74|25441.74|25526.16|25446.16|25526.16|25446.16|25521.74|25441.74|10
1733268660000|2024-12-03 23:31:00|25527.22|25447.22|25549.35|25469.35|25549.35|25469.35|25527.22|25447.22|10
1733268670000|2024-12-03 23:31:10|25547.28|25467.28|25545.25|25465.25|25549.96|25469.96|25545.25|25465.25|10
1733268680000|2024-12-03 23:31:20|25545.4|25465.4|25531.38|25451.38|25545.4|25465.4|25531.38|25451.38|10
1733268690000|2024-12-03 23:31:30|25529.3|25449.3|25522.34|25442.34|25529.3|25449.3|25522.34|25442.34|10
1733268700000|2024-12-03 23:31:40|25522.21|25442.21|25518.26|25438.26|25522.21|25442.21|25518.08|25438.08|9
1733268710000|2024-12-03 23:31:50|25517.73|25437.73|25519.96|25439.96|25519.96|25439.96|25513.08|25433.08|10
1733268720000|2024-12-03 23:32:00|25520.56|25440.56|25519.63|25439.63|25524.62|25444.62|25519.63|25439.63|10
1733268730000|2024-12-03 23:32:10|25519.82|25439.82|25518.33|25438.33|25519.82|25439.82|25516.33|25436.33|10
1733268740000|2024-12-03 23:32:20|25519.54|25439.54|25524.06|25444.06|25524.06|25444.06|25519.37|25439.37|10
1733268750000|2024-12-03 23:32:30|25524.45|25444.45|25524.32|25444.32|25526.03|25446.03|25522.04|25442.04|10
1733268760000|2024-12-03 23:32:40|25525.78|25445.78|25534.45|25454.45|25534.45|25454.45|25525.78|25445.78|10
1733268770000|2024-12-03 23:32:50|25535.07|25455.07|25542.75|25462.75|25542.75|25462.75|25535.07|25455.07|10
1733268780000|2024-12-03 23:33:00|25543.51|25463.51|25557.4|25477.4|25557.4|25477.4|25543.51|25463.51|10
1733268790000|2024-12-03 23:33:10|25558.09|25478.09|25559.64|25479.64|25559.64|25479.64|25557.97|25477.97|10
1733268800000|2024-12-03 23:33:20|25560.43|25480.43|25568.78|25488.78|25569.08|25489.08|25560.43|25480.43|10
1733268810000|2024-12-03 23:33:30|25568.26|25488.26|25564.05|25484.05|25568.26|25488.26|25564.05|25484.05|9
1733268820000|2024-12-03 23:33:40|25563.94|25483.94|25573.15|25493.15|25573.15|25493.15|25563.94|25483.94|10
1733268830000|2024-12-03 23:33:50|25573.28|25493.28|25578.58|25498.58|25578.58|25498.58|25573.28|25493.28|9
1733268840000|2024-12-03 23:34:00|25578.49|25498.49|25574.42|25494.42|25578.49|25498.49|25574.19|25494.19|10
1733268850000|2024-12-03 23:34:10|25573.96|25493.96|25569|25489|25573.96|25493.96|25569|25489|10
1733268860000|2024-12-03 23:34:20|25569.78|25489.78|25567.18|25487.18|25570.3|25490.3|25566.99|25486.99|10
1733268870000|2024-12-03 23:34:30|25567.9|25487.9|25563.07|25483.07|25569.31|25489.31|25562.93|25482.93|10
1733268880000|2024-12-03 23:34:40|25562.42|25482.42|25561.87|25481.87|25563.95|25483.95|25560.99|25480.99|10
1733268890000|2024-12-03 23:34:50|25562.67|25482.67|25569.31|25489.31|25569.31|25489.31|25562.67|25482.67|10
1733268900000|2024-12-03 23:35:00|25569.63|25489.63|25574.76|25494.76|25574.76|25494.76|25569.63|25489.63|10
1733268910000|2024-12-03 23:35:10|25576.02|25496.02|25578.75|25498.75|25578.75|25498.75|25576.02|25496.02|10
1733268920000|2024-12-03 23:35:20|25578.74|25498.74|25576.92|25496.92|25578.74|25498.74|25574.34|25494.34|9
1733268930000|2024-12-03 23:35:30|25579.37|25499.37|25582.17|25502.17|25582.45|25502.45|25579.37|25499.37|10
1733268940000|2024-12-03 23:35:40|25583.44|25503.44|25585.02|25505.02|25585.02|25505.02|25581.66|25501.66|10
1733268950000|2024-12-03 23:35:50|25585.79|25505.79|25589.14|25509.14|25589.14|25509.14|25585.79|25505.79|10
1733268960000|2024-12-03 23:36:00|25589.43|25509.43|25586.98|25506.98|25589.43|25509.43|25586.95|25506.95|10
1733268970000|2024-12-03 23:36:10|25586.88|25506.88|25583.69|25503.69|25587.6|25507.6|25583.69|25503.69|10
1733268980000|2024-12-03 23:36:20|25583.05|25503.05|25584.96|25504.96|25585.49|25505.49|25582.96|25502.96|10
1733268990000|2024-12-03 23:36:30|25584.78|25504.78|25584.16|25504.16|25585.91|25505.91|25583.29|25503.29|10
1733269000000|2024-12-03 23:36:40|25585.02|25505.02|25584.39|25504.39|25585.02|25505.02|25582.72|25502.72|10
1733269010000|2024-12-03 23:36:50|25583.96|25503.96|25579.24|25499.24|25583.96|25503.96|25576.33|25496.33|10
1733269020000|2024-12-03 23:37:00|25578.35|25498.35|25584.38|25504.38|25584.38|25504.38|25577.78|25497.78|10
1733269030000|2024-12-03 23:37:10|25584.8|25504.8|25591.05|25511.05|25592.33|25512.33|25584.8|25504.8|10
1733269040000|2024-12-03 23:37:20|25589.31|25509.31|25583.97|25503.97|25591.52|25511.52|25583.21|25503.21|10
1733269050000|2024-12-03 23:37:30|25583.44|25503.44|25582.91|25502.91|25584.19|25504.19|25580.59|25500.59|10
1733269060000|2024-12-03 23:37:40|25582.26|25502.26|25577.77|25497.77|25582.26|25502.26|25577.77|25497.77|10
1733269070000|2024-12-03 23:37:50|25576.89|25496.89|25578.65|25498.65|25581.33|25501.33|25576.89|25496.89|10
1733269080000|2024-12-03 23:38:00|25578.34|25498.34|25572.47|25492.47|25578.34|25498.34|25572.27|25492.27|10
1733269090000|2024-12-03 23:38:10|25571.08|25491.08|25570.4|25490.4|25571.08|25491.08|25567.91|25487.91|10
1733269100000|2024-12-03 23:38:20|25568.96|25488.96|25571.89|25491.89|25571.89|25491.89|25567.83|25487.83|10
1733269110000|2024-12-03 23:38:30|25572.66|25492.66|25574.63|25494.63|25574.63|25494.63|25571.92|25491.92|10
1733269120000|2024-12-03 23:38:40|25574.33|25494.33|25576.74|25496.74|25577.51|25497.51|25574.33|25494.33|10
1733269130000|2024-12-03 23:38:50|25577.15|25497.15|25580.25|25500.25|25580.25|25500.25|25577.15|25497.15|10
1733269140000|2024-12-03 23:39:00|25581.26|25501.26|25585.4|25505.4|25585.5|25505.5|25581.26|25501.26|10
1733269150000|2024-12-03 23:39:10|25587.58|25507.58|25591.54|25511.54|25592.7|25512.7|25587.58|25507.58|10
1733269160000|2024-12-03 23:39:20|25591.88|25511.88|25587.39|25507.39|25592.53|25512.53|25587.28|25507.28|10
1733269170000|2024-12-03 23:39:30|25587.93|25507.93|25584.9|25504.9|25587.93|25507.93|25583.97|25503.97|10
1733269180000|2024-12-03 23:39:40|25583.69|25503.69|25586.33|25506.33|25587.73|25507.73|25583.69|25503.69|10
1733269190000|2024-12-03 23:39:50|25585.43|25505.43|25582.98|25502.98|25587.17|25507.17|25582.98|25502.98|10
1733269200000|2024-12-03 23:40:00|25581.26|25501.26|25576.48|25496.48|25581.26|25501.26|25576.48|25496.48|10
1733269210000|2024-12-03 23:40:10|25576.97|25496.97|25583.53|25503.53|25584|25504|25576.97|25496.97|10
1733269220000|2024-12-03 23:40:20|25584.03|25504.03|25573.9|25493.9|25585.51|25505.51|25573.9|25493.9|10
1733269230000|2024-12-03 23:40:30|25573.71|25493.71|25570.77|25490.77|25573.71|25493.71|25570.28|25490.28|10
1733269240000|2024-12-03 23:40:40|25571.31|25491.31|25573.7|25493.7|25573.7|25493.7|25569.57|25489.57|10
1733269250000|2024-12-03 23:40:50|25573.97|25493.97|25572.94|25492.94|25573.97|25493.97|25571.42|25491.42|10
1733269260000|2024-12-03 23:41:00|25571.41|25491.41|25575.18|25495.18|25576.78|25496.78|25571.41|25491.41|10
1733269270000|2024-12-03 23:41:10|25575.27|25495.27|25576.94|25496.94|25577.78|25497.78|25574.36|25494.36|10
1733269280000|2024-12-03 23:41:20|25576.42|25496.42|25579.75|25499.75|25580.3|25500.3|25573.51|25493.51|10
1733269290000|2024-12-03 23:41:30|25578.94|25498.94|25568.46|25488.46|25578.94|25498.94|25568.46|25488.46|10
1733269300000|2024-12-03 23:41:40|25566.55|25486.55|25564.38|25484.38|25566.55|25486.55|25561.13|25481.13|10
1733269310000|2024-12-03 23:41:50|25562.24|25482.24|25565.75|25485.75|25566.81|25486.81|25559.68|25479.68|10
1733269320000|2024-12-03 23:42:00|25557.04|25477.04|25555.01|25475.01|25557.04|25477.04|25554.84|25474.84|9
1733269330000|2024-12-03 23:42:10|25556.11|25476.11|25554.9|25474.9|25558.05|25478.05|25554.9|25474.9|10
1733269340000|2024-12-03 23:42:20|25555.5|25475.5|25554.08|25474.08|25559.74|25479.74|25554.08|25474.08|10
1733269350000|2024-12-03 23:42:30|25554.36|25474.36|25557.57|25477.57|25557.57|25477.57|25554.36|25474.36|10
1733269360000|2024-12-03 23:42:40|25557.42|25477.42|25558.46|25478.46|25558.48|25478.48|25553.32|25473.32|10
1733269370000|2024-12-03 23:42:50|25558.87|25478.87|25568.82|25488.82|25568.82|25488.82|25558.87|25478.87|10
1733269380000|2024-12-03 23:43:00|25568.96|25488.96|25575.21|25495.21|25575.21|25495.21|25568.96|25488.96|10
1733269390000|2024-12-03 23:43:10|25576.66|25496.66|25582.42|25502.42|25582.42|25502.42|25576.02|25496.02|10
1733269400000|2024-12-03 23:43:20|25583.1|25503.1|25594.37|25514.37|25594.37|25514.37|25583.1|25503.1|10
1733269410000|2024-12-03 23:43:30|25595.01|25515.01|25605.18|25525.18|25605.18|25525.18|25594.26|25514.26|10
1733269420000|2024-12-03 23:43:40|25605.81|25525.81|25607.17|25527.17|25608.12|25528.12|25605.81|25525.81|10
1733269430000|2024-12-03 23:43:50|25605.72|25525.72|25595.89|25515.89|25605.72|25525.72|25595.89|25515.89|10
1733269440000|2024-12-03 23:44:00|25593.88|25513.88|25587.78|25507.78|25593.88|25513.88|25587.78|25507.78|10
1733269450000|2024-12-03 23:44:10|25589.15|25509.15|25587.9|25507.9|25590.5|25510.5|25587.29|25507.29|10
1733269460000|2024-12-03 23:44:20|25588.67|25508.67|25586.86|25506.86|25589.46|25509.46|25586.47|25506.47|10
1733269470000|2024-12-03 23:44:30|25588.05|25508.05|25584.42|25504.42|25589.96|25509.96|25583.39|25503.39|9
1733269480000|2024-12-03 23:44:40|25584.95|25504.95|25585.32|25505.32|25585.46|25505.46|25583.49|25503.49|10
1733269490000|2024-12-03 23:44:50|25585.93|25505.93|25586.98|25506.98|25590.12|25510.12|25585.78|25505.78|10
1733269500000|2024-12-03 23:45:00|25586.03|25506.03|25584.61|25504.61|25586.03|25506.03|25582.29|25502.29|10
1733269510000|2024-12-03 23:45:10|25584.62|25504.62|25583.52|25503.52|25587.29|25507.29|25582.32|25502.32|10
1733269520000|2024-12-03 23:45:20|25583.28|25503.28|25589.5|25509.5|25589.5|25509.5|25583.28|25503.28|10
1733269530000|2024-12-03 23:45:30|25589.49|25509.49|25592.66|25512.66|25593.59|25513.59|25589.49|25509.49|10
1733269540000|2024-12-03 23:45:40|25592.16|25512.16|25597.74|25517.74|25598.41|25518.41|25590.6|25510.6|10
1733269550000|2024-12-03 23:45:50|25596.45|25516.45|25580.68|25500.68|25596.45|25516.45|25580.68|25500.68|10
1733269560000|2024-12-03 23:46:00|25578.55|25498.55|25580.15|25500.15|25580.15|25500.15|25577.09|25497.09|10
1733269570000|2024-12-03 23:46:10|25580.28|25500.28|25584.29|25504.29|25584.29|25504.29|25580.12|25500.12|10
1733269580000|2024-12-03 23:46:20|25585.54|25505.54|25594.01|25514.01|25594.01|25514.01|25585.54|25505.54|10
1733269590000|2024-12-03 23:46:30|25594.78|25514.78|25590.75|25510.75|25594.82|25514.82|25590.75|25510.75|10
1733269600000|2024-12-03 23:46:40|25590.35|25510.35|25584.23|25504.23|25590.35|25510.35|25582.65|25502.65|10
1733269610000|2024-12-03 23:46:50|25585.2|25505.2|25582.54|25502.54|25585.47|25505.47|25582.54|25502.54|10
1733269620000|2024-12-03 23:47:00|25580.72|25500.72|25586.09|25506.09|25586.09|25506.09|25580.72|25500.72|10
1733269630000|2024-12-03 23:47:10|25587.9|25507.9|25579.57|25499.57|25588.33|25508.33|25579.22|25499.22|10
1733269640000|2024-12-03 23:47:20|25579.46|25499.46|25572.81|25492.81|25579.46|25499.46|25572.81|25492.81|10
1733269650000|2024-12-03 23:47:30|25572.1|25492.1|25572.59|25492.59|25574|25494|25572.1|25492.1|10
1733269660000|2024-12-03 23:47:40|25574.29|25494.29|25572.2|25492.2|25574.29|25494.29|25571.4|25491.4|10
1733269670000|2024-12-03 23:47:50|25573.63|25493.63|25573.66|25493.66|25575.34|25495.34|25570.83|25490.83|10
1733269680000|2024-12-03 23:48:00|25575.97|25495.97|25585.86|25505.86|25586.21|25506.21|25575.97|25495.97|10
1733269690000|2024-12-03 23:48:10|25585.59|25505.59|25586.5|25506.5|25586.9|25506.9|25582.96|25502.96|10
1733269700000|2024-12-03 23:48:20|25586.25|25506.25|25587.64|25507.64|25589.67|25509.67|25586.25|25506.25|10
1733269710000|2024-12-03 23:48:30|25587.7|25507.7|25593.06|25513.06|25593.06|25513.06|25587.7|25507.7|10
1733269720000|2024-12-03 23:48:40|25594.15|25514.15|25597.37|25517.37|25599.83|25519.83|25594.15|25514.15|10
1733269730000|2024-12-03 23:48:50|25597.52|25517.52|25589.18|25509.18|25597.52|25517.52|25588.67|25508.67|10
1733269740000|2024-12-03 23:49:00|25589.03|25509.03|25590.12|25510.12|25591.27|25511.27|25587.64|25507.64|10
1733269750000|2024-12-03 23:49:10|25588.84|25508.84|25589.67|25509.67|25589.67|25509.67|25584.91|25504.91|10
1733269760000|2024-12-03 23:49:20|25591.75|25511.75|25594.68|25514.68|25596.24|25516.24|25591.75|25511.75|10
1733269770000|2024-12-03 23:49:30|25596.84|25516.84|25603.9|25523.9|25603.9|25523.9|25596.84|25516.84|10
1733269780000|2024-12-03 23:49:40|25603.93|25523.93|25606.27|25526.27|25607.21|25527.21|25603.93|25523.93|10
1733269790000|2024-12-03 23:49:50|25606.42|25526.42|25610.39|25530.39|25610.6|25530.6|25605.86|25525.86|10
1733269800000|2024-12-03 23:50:00|25610.06|25530.06|25609.78|25529.78|25611.38|25531.38|25608.49|25528.49|10
1733269810000|2024-12-03 23:50:10|25610.54|25530.54|25610.98|25530.98|25613.16|25533.16|25610.54|25530.54|10
1733269820000|2024-12-03 23:50:20|25610.97|25530.97|25603.48|25523.48|25610.97|25530.97|25603.48|25523.48|10
1733269830000|2024-12-03 23:50:30|25603.27|25523.27|25596.35|25516.35|25603.27|25523.27|25596.35|25516.35|10
1733269840000|2024-12-03 23:50:40|25596.95|25516.95|25602.52|25522.52|25602.52|25522.52|25596.95|25516.95|10
1733269850000|2024-12-03 23:50:50|25604.03|25524.03|25605.88|25525.88|25608.93|25528.93|25604.03|25524.03|10
1733269860000|2024-12-03 23:51:00|25605.75|25525.75|25602.7|25522.7|25608.78|25528.78|25602.7|25522.7|10
1733269870000|2024-12-03 23:51:10|25602.49|25522.49|25595.68|25515.68|25602.57|25522.57|25595.68|25515.68|10
1733269880000|2024-12-03 23:51:20|25594.35|25514.35|25590.04|25510.04|25595.18|25515.18|25590.04|25510.04|10
1733269890000|2024-12-03 23:51:30|25589.41|25509.41|25589.49|25509.49|25589.49|25509.49|25587.92|25507.92|10
1733269900000|2024-12-03 23:51:40|25589.13|25509.13|25585.49|25505.49|25589.13|25509.13|25584.76|25504.76|9
1733269910000|2024-12-03 23:51:50|25585.19|25505.19|25583.74|25503.74|25585.19|25505.19|25582.07|25502.07|10
1733269920000|2024-12-03 23:52:00|25585.11|25505.11|25587.03|25507.03|25587.68|25507.68|25584.98|25504.98|10
1733269930000|2024-12-03 23:52:10|25587.19|25507.19|25583.8|25503.8|25587.19|25507.19|25583.05|25503.05|10
1733269940000|2024-12-03 23:52:20|25586.2|25506.2|25580.23|25500.23|25587.14|25507.14|25580.23|25500.23|10
1733269950000|2024-12-03 23:52:30|25580.78|25500.78|25579.77|25499.77|25581.49|25501.49|25579.77|25499.77|10
1733269960000|2024-12-03 23:52:40|25578.87|25498.87|25583.64|25503.64|25583.81|25503.81|25578.35|25498.35|10
1733269970000|2024-12-03 23:52:50|25583.53|25503.53|25580.18|25500.18|25583.53|25503.53|25580.18|25500.18|9
1733269980000|2024-12-03 23:53:00|25579.78|25499.78|25587.5|25507.5|25587.5|25507.5|25579.78|25499.78|10
1733269990000|2024-12-03 23:53:10|25587.99|25507.99|25587.42|25507.42|25590.2|25510.2|25587.42|25507.42|10
1733270000000|2024-12-03 23:53:20|25586.39|25506.39|25586.2|25506.2|25589.64|25509.64|25585.81|25505.81|10
1733270010000|2024-12-03 23:53:30|25584.89|25504.89|25580.19|25500.19|25584.89|25504.89|25580.07|25500.07|10
1733270020000|2024-12-03 23:53:40|25580.48|25500.48|25583.83|25503.83|25583.83|25503.83|25579.89|25499.89|10
1733270030000|2024-12-03 23:53:50|25585.4|25505.4|25583.03|25503.03|25585.47|25505.47|25583.03|25503.03|10
1733270040000|2024-12-03 23:54:00|25582.94|25502.94|25585.68|25505.68|25585.68|25505.68|25582.7|25502.7|10
1733270050000|2024-12-03 23:54:10|25584.61|25504.61|25589.61|25509.61|25589.61|25509.61|25584.61|25504.61|10
1733270060000|2024-12-03 23:54:20|25589.47|25509.47|25593.05|25513.05|25593.05|25513.05|25589.24|25509.24|10
1733270070000|2024-12-03 23:54:30|25593.73|25513.73|25599.78|25519.78|25601.37|25521.37|25593.73|25513.73|10
1733270080000|2024-12-03 23:54:40|25600.46|25520.46|25605.67|25525.67|25605.67|25525.67|25600.46|25520.46|10
1733270090000|2024-12-03 23:54:50|25605.5|25525.5|25610.42|25530.42|25611.18|25531.18|25605.5|25525.5|10
1733270100000|2024-12-03 23:55:00|25611.08|25531.08|25604.66|25524.66|25611.08|25531.08|25604.66|25524.66|10
1733270110000|2024-12-03 23:55:10|25603.61|25523.61|25595.41|25515.41|25603.79|25523.79|25595.41|25515.41|10
1733270120000|2024-12-03 23:55:20|25595.74|25515.74|25592.49|25512.49|25595.74|25515.74|25592.49|25512.49|10
1733270130000|2024-12-03 23:55:30|25592.4|25512.4|25598.77|25518.77|25598.77|25518.77|25592.4|25512.4|10
1733270140000|2024-12-03 23:55:40|25599.49|25519.49|25597.04|25517.04|25601.38|25521.38|25597.04|25517.04|10
1733270150000|2024-12-03 23:55:50|25595.58|25515.58|25592.5|25512.5|25595.58|25515.58|25592.5|25512.5|10
1733270160000|2024-12-03 23:56:00|25592.18|25512.18|25590.33|25510.33|25592.18|25512.18|25589.61|25509.61|10
1733270170000|2024-12-03 23:56:10|25588.7|25508.7|25578.07|25498.07|25589.39|25509.39|25578.07|25498.07|10
1733270180000|2024-12-03 23:56:20|25577.43|25497.43|25570.58|25490.58|25577.43|25497.43|25570.58|25490.58|10
1733270190000|2024-12-03 23:56:30|25570.43|25490.43|25564.49|25484.49|25570.43|25490.43|25564.49|25484.49|10
1733270200000|2024-12-03 23:56:40|25564.65|25484.65|25563.72|25483.72|25565.39|25485.39|25563.72|25483.72|9
1733270210000|2024-12-03 23:56:50|25563.34|25483.34|25561.88|25481.88|25563.34|25483.34|25558.96|25478.96|10
1733270220000|2024-12-03 23:57:00|25561.14|25481.14|25564.17|25484.17|25564.17|25484.17|25560.92|25480.92|10
1733270230000|2024-12-03 23:57:10|25563.58|25483.58|25560.22|25480.22|25565.42|25485.42|25560.12|25480.12|10
1733270240000|2024-12-03 23:57:20|25560.05|25480.05|25563.76|25483.76|25565.37|25485.37|25560.05|25480.05|10
1733270250000|2024-12-03 23:57:30|25561.96|25481.96|25567.44|25487.44|25567.44|25487.44|25561.96|25481.96|10
1733270260000|2024-12-03 23:57:40|25567.35|25487.35|25574.42|25494.42|25574.42|25494.42|25567.35|25487.35|10
1733270270000|2024-12-03 23:57:50|25574.02|25494.02|25572.21|25492.21|25575.44|25495.44|25571.88|25491.88|10
1733270280000|2024-12-03 23:58:00|25572.73|25492.73|25573.61|25493.61|25575.41|25495.41|25572.63|25492.63|10
1733270290000|2024-12-03 23:58:10|25573.06|25493.06|25567.36|25487.36|25573.06|25493.06|25567.36|25487.36|10
1733270300000|2024-12-03 23:58:20|25567.88|25487.88|25568.73|25488.73|25570.32|25490.32|25567.88|25487.88|10
1733270310000|2024-12-03 23:58:30|25569.12|25489.12|25566.37|25486.37|25569.34|25489.34|25565.86|25485.86|10
1733270320000|2024-12-03 23:58:40|25565.74|25485.74|25562.27|25482.27|25565.74|25485.74|25560.67|25480.67|10
1733270330000|2024-12-03 23:58:50|25562.5|25482.5|25554.83|25474.83|25562.5|25482.5|25554.61|25474.61|10
1733270340000|2024-12-03 23:59:00|25556.14|25476.14|25554.99|25474.99|25556.86|25476.86|25554.99|25474.99|10
1733270350000|2024-12-03 23:59:10|25556.28|25476.28|25563.25|25483.25|25563.25|25483.25|25556.28|25476.28|10
1733270360000|2024-12-03 23:59:20|25564.07|25484.07|25574.03|25494.03|25574.03|25494.03|25564.07|25484.07|10
1733270370000|2024-12-03 23:59:30|25575.12|25495.12|25575.46|25495.46|25578.81|25498.81|25575.12|25495.12|10
1733270380000|2024-12-03 23:59:40|25574.59|25494.59|25567.6|25487.6|25574.59|25494.59|25567.6|25487.6|10
1733270390000|2024-12-03 23:59:50|25567.45|25487.45|25560.4|25480.4|25567.45|25487.45|25560.4|25480.4|10
1733270400000|2024-12-04 00:00:00|25560.02|25480.02|25558.05|25478.05|25560.02|25480.02|25557.21|25477.21|10
1733270410000|2024-12-04 00:00:10|25558.21|25478.21|25565.7|25485.7|25565.7|25485.7|25558.21|25478.21|9
1733270420000|2024-12-04 00:00:20|25569.63|25489.63|25581.73|25501.73|25581.73|25501.73|25569.63|25489.63|10
1733270430000|2024-12-04 00:00:30|25583.13|25503.13|25590.78|25510.78|25590.78|25510.78|25583.04|25503.04|10
1733270440000|2024-12-04 00:00:40|25594.41|25514.41|25604.28|25524.28|25605.42|25525.42|25594.41|25514.41|10
1733270450000|2024-12-04 00:00:50|25603.42|25523.42|25608.76|25528.76|25608.8|25528.8|25602.09|25522.09|10
1733270460000|2024-12-04 00:01:00|25608.61|25528.61|25604.24|25524.24|25609.14|25529.14|25604.04|25524.04|10
1733270470000|2024-12-04 00:01:10|25604.87|25524.87|25607.99|25527.99|25608.66|25528.66|25604.87|25524.87|10
1733270480000|2024-12-04 00:01:20|25608.63|25528.63|25611.95|25531.95|25612.06|25532.06|25607.72|25527.72|10
1733270490000|2024-12-04 00:01:30|25612.69|25532.69|25618.53|25538.53|25618.53|25538.53|25612.69|25532.69|10
1733270500000|2024-12-04 00:01:40|25619|25539|25624.8|25544.8|25624.8|25544.8|25619|25539|10
1733270510000|2024-12-04 00:01:50|25625.76|25545.76|25622.31|25542.31|25626.59|25546.59|25622.31|25542.31|10
1733270520000|2024-12-04 00:02:00|25622.26|25542.26|25618.93|25538.93|25622.46|25542.46|25618.93|25538.93|10
1733270530000|2024-12-04 00:02:10|25617.99|25537.99|25614.08|25534.08|25617.99|25537.99|25614.08|25534.08|10
1733270540000|2024-12-04 00:02:20|25613.34|25533.34|25612.2|25532.2|25614.55|25534.55|25612.18|25532.18|10
1733270550000|2024-12-04 00:02:30|25610.81|25530.81|25601.13|25521.13|25610.81|25530.81|25601.13|25521.13|10
1733270560000|2024-12-04 00:02:40|25600.04|25520.04|25593.85|25513.85|25600.04|25520.04|25593.84|25513.84|10
1733270570000|2024-12-04 00:02:50|25593.44|25513.44|25593.05|25513.05|25593.44|25513.44|25591.4|25511.4|10
1733270580000|2024-12-04 00:03:00|25593.3|25513.3|25598.41|25518.41|25598.41|25518.41|25593.3|25513.3|10
1733270590000|2024-12-04 00:03:10|25601.09|25521.09|25603.25|25523.25|25603.25|25523.25|25599.36|25519.36|10
1733270600000|2024-12-04 00:03:20|25605.1|25525.1|25618.32|25538.32|25618.32|25538.32|25605.1|25525.1|10
1733270610000|2024-12-04 00:03:30|25618.17|25538.17|25630.6|25550.6|25630.6|25550.6|25618.17|25538.17|10
1733270620000|2024-12-04 00:03:40|25632.74|25552.74|25637.79|25557.79|25639.15|25559.15|25632.74|25552.74|10
1733270630000|2024-12-04 00:03:50|25637.11|25557.11|25635.93|25555.93|25637.11|25557.11|25633.45|25553.45|10
1733270640000|2024-12-04 00:04:00|25635.63|25555.63|25637.68|25557.68|25639.15|25559.15|25635.63|25555.63|10
1733270650000|2024-12-04 00:04:10|25637.84|25557.84|25642.7|25562.7|25642.7|25562.7|25636.91|25556.91|10
1733270660000|2024-12-04 00:04:20|25643.77|25563.77|25664.98|25584.98|25664.98|25584.98|25643.77|25563.77|10
1733270670000|2024-12-04 00:04:30|25665.12|25585.12|25662.71|25582.71|25667.36|25587.36|25662.71|25582.71|10
1733270680000|2024-12-04 00:04:40|25660.81|25580.81|25662.51|25582.51|25662.67|25582.67|25659.39|25579.39|10
1733270690000|2024-12-04 00:04:50|25661.42|25581.42|25658.36|25578.36|25661.42|25581.42|25658.36|25578.36|10
1733270700000|2024-12-04 00:05:00|25658.06|25578.06|25661.88|25581.88|25661.88|25581.88|25657.05|25577.05|10
1733270710000|2024-12-04 00:05:10|25661.27|25581.27|25667.54|25587.54|25668.03|25588.03|25661.27|25581.27|10
1733270720000|2024-12-04 00:05:20|25667.59|25587.59|25677.17|25597.17|25677.17|25597.17|25667.59|25587.59|10
1733270730000|2024-12-04 00:05:30|25677.9|25597.9|25679.59|25599.59|25679.59|25599.59|25676.15|25596.15|10
1733270740000|2024-12-04 00:05:40|25680.03|25600.03|25685.15|25605.15|25685.15|25605.15|25680.03|25600.03|10
1733270750000|2024-12-04 00:05:50|25685.52|25605.52|25690.47|25610.47|25690.47|25610.47|25685.52|25605.52|9
1733270760000|2024-12-04 00:06:00|25690.51|25610.51|25698.99|25618.99|25699.01|25619.01|25690.51|25610.51|10
1733270770000|2024-12-04 00:06:10|25699.7|25619.7|25703.94|25623.94|25703.94|25623.94|25698.98|25618.98|10
1733270780000|2024-12-04 00:06:20|25705.86|25625.86|25705.12|25625.12|25706.08|25626.08|25705.12|25625.12|10
1733270790000|2024-12-04 00:06:30|25705.56|25625.56|25701.7|25621.7|25706.12|25626.12|25701.7|25621.7|10
1733270800000|2024-12-04 00:06:40|25701.24|25621.24|25706.46|25626.46|25706.46|25626.46|25701.24|25621.24|10
1733270810000|2024-12-04 00:06:50|25706.97|25626.97|25708.2|25628.2|25708.2|25628.2|25705.69|25625.69|10
1733270820000|2024-12-04 00:07:00|25708.42|25628.42|25704.59|25624.59|25708.42|25628.42|25704.59|25624.59|10
1733270830000|2024-12-04 00:07:10|25704.49|25624.49|25698.33|25618.33|25704.49|25624.49|25697.37|25617.37|10
1733270840000|2024-12-04 00:07:20|25698.94|25618.94|25694.77|25614.77|25701.74|25621.74|25694.77|25614.77|10
1733270850000|2024-12-04 00:07:30|25693.39|25613.39|25688.1|25608.1|25693.39|25613.39|25687.36|25607.36|10
1733270860000|2024-12-04 00:07:40|25686.51|25606.51|25675.96|25595.96|25686.51|25606.51|25675.96|25595.96|10
1733270870000|2024-12-04 00:07:50|25676.34|25596.34|25675.1|25595.1|25677.07|25597.07|25674.7|25594.7|10
1733270880000|2024-12-04 00:08:00|25675.85|25595.85|25672.08|25592.08|25678.07|25598.07|25672.08|25592.08|10
1733270890000|2024-12-04 00:08:10|25671.38|25591.38|25670.2|25590.2|25671.38|25591.38|25670.2|25590.2|10
1733270900000|2024-12-04 00:08:20|25670.62|25590.62|25669.67|25589.67|25672.07|25592.07|25669.67|25589.67|10
1733270910000|2024-12-04 00:08:30|25668.67|25588.67|25663.17|25583.17|25668.67|25588.67|25662.59|25582.59|10
1733270920000|2024-12-04 00:08:40|25662.76|25582.76|25663.1|25583.1|25664.81|25584.81|25662.48|25582.48|10
1733270930000|2024-12-04 00:08:50|25663.61|25583.61|25664.92|25584.92|25665.02|25585.02|25661.67|25581.67|10
1733270940000|2024-12-04 00:09:00|25664.23|25584.23|25674.75|25594.75|25674.75|25594.75|25663.57|25583.57|10
1733270950000|2024-12-04 00:09:10|25674.11|25594.11|25677.6|25597.6|25678.26|25598.26|25673.28|25593.28|10
1733270960000|2024-12-04 00:09:20|25678.26|25598.26|25674.15|25594.15|25679.81|25599.81|25674.15|25594.15|10
1733270970000|2024-12-04 00:09:30|25670.59|25590.59|25669.81|25589.81|25672.66|25592.66|25669.29|25589.29|10
1733270980000|2024-12-04 00:09:40|25668.53|25588.53|25666.98|25586.98|25669.44|25589.44|25666.23|25586.23|10
1733270990000|2024-12-04 00:09:50|25666.66|25586.66|25666.18|25586.18|25668.22|25588.22|25665.89|25585.89|10
1733271000000|2024-12-04 00:10:00|25664.92|25584.92|25650.09|25570.09|25664.92|25584.92|25649.18|25569.18|10
1733271010000|2024-12-04 00:10:10|25649.06|25569.06|25651.36|25571.36|25652.18|25572.18|25649.06|25569.06|10
1733271020000|2024-12-04 00:10:20|25651.42|25571.42|25660.15|25580.15|25660.15|25580.15|25651.42|25571.42|10
1733271030000|2024-12-04 00:10:30|25661.33|25581.33|25671.36|25591.36|25671.36|25591.36|25661.33|25581.33|10
1733271040000|2024-12-04 00:10:40|25670.7|25590.7|25674|25594|25674|25594|25670.26|25590.26|10
1733271050000|2024-12-04 00:10:50|25675.7|25595.7|25681.02|25601.02|25681.49|25601.49|25675.7|25595.7|10
1733271060000|2024-12-04 00:11:00|25681.04|25601.04|25686.07|25606.07|25686.81|25606.81|25680.69|25600.69|10
1733271070000|2024-12-04 00:11:10|25687.3|25607.3|25683.74|25603.74|25687.3|25607.3|25683.57|25603.57|10
1733271080000|2024-12-04 00:11:20|25685.2|25605.2|25679.15|25599.15|25685.2|25605.2|25675.29|25595.29|10
1733271090000|2024-12-04 00:11:30|25678.07|25598.07|25671.57|25591.57|25678.07|25598.07|25671.57|25591.57|10
1733271100000|2024-12-04 00:11:40|25670.88|25590.88|25669.31|25589.31|25670.88|25590.88|25668.15|25588.15|10
1733271110000|2024-12-04 00:11:50|25669.95|25589.95|25672.43|25592.43|25672.67|25592.67|25669.24|25589.24|10
1733271120000|2024-12-04 00:12:00|25672.1|25592.1|25664.76|25584.76|25672.1|25592.1|25664.76|25584.76|10
1733271130000|2024-12-04 00:12:10|25664.86|25584.86|25658.67|25578.67|25664.86|25584.86|25658.33|25578.33|10
1733271140000|2024-12-04 00:12:20|25657.85|25577.85|25658.01|25578.01|25659.42|25579.42|25656.14|25576.14|10
1733271150000|2024-12-04 00:12:30|25657.39|25577.39|25650.56|25570.56|25657.39|25577.39|25650.56|25570.56|10
1733271160000|2024-12-04 00:12:40|25649.54|25569.54|25641.23|25561.23|25649.54|25569.54|25641.23|25561.23|10
1733271170000|2024-12-04 00:12:50|25640.21|25560.21|25659.03|25579.03|25659.03|25579.03|25639.48|25559.48|10
1733271180000|2024-12-04 00:13:00|25660.83|25580.83|25672.28|25592.28|25672.28|25592.28|25660.82|25580.82|10
1733271190000|2024-12-04 00:13:10|25673.61|25593.61|25680.03|25600.03|25680.03|25600.03|25673.61|25593.61|10
1733271200000|2024-12-04 00:13:20|25682.35|25602.35|25692.95|25612.95|25692.95|25612.95|25682.35|25602.35|10
1733271210000|2024-12-04 00:13:30|25693.78|25613.78|25698.36|25618.36|25698.36|25618.36|25693.21|25613.21|10
1733271220000|2024-12-04 00:13:40|25706.5|25626.5|25708.67|25628.67|25708.81|25628.81|25706.47|25626.47|10
1733271230000|2024-12-04 00:13:50|25709.02|25629.02|25708.83|25628.83|25712.41|25632.41|25708.83|25628.83|10
1733271240000|2024-12-04 00:14:00|25707.76|25627.76|25705.34|25625.34|25707.76|25627.76|25704.52|25624.52|10
1733271250000|2024-12-04 00:14:10|25703.82|25623.82|25700.03|25620.03|25703.82|25623.82|25698.2|25618.2|10
1733271260000|2024-12-04 00:14:20|25700.79|25620.79|25697.26|25617.26|25700.79|25620.79|25695.92|25615.92|10
1733271270000|2024-12-04 00:14:30|25695.48|25615.48|25695.01|25615.01|25695.6|25615.6|25693.52|25613.52|10
1733271280000|2024-12-04 00:14:40|25694.37|25614.37|25696.56|25616.56|25696.83|25616.83|25693.69|25613.69|10
1733271290000|2024-12-04 00:14:50|25696.66|25616.66|25697.58|25617.58|25697.58|25617.58|25695.74|25615.74|9
1733271300000|2024-12-04 00:15:00|25698.71|25618.71|25701.2|25621.2|25703.76|25623.76|25698.71|25618.71|10
1733271310000|2024-12-04 00:15:10|25700.56|25620.56|25707.67|25627.67|25707.67|25627.67|25699.57|25619.57|10
1733271320000|2024-12-04 00:15:20|25706.22|25626.22|25701.45|25621.45|25706.22|25626.22|25698.3|25618.3|10
1733271330000|2024-12-04 00:15:30|25701.36|25621.36|25709.03|25629.03|25709.03|25629.03|25701.36|25621.36|10
1733271340000|2024-12-04 00:15:40|25710.79|25630.79|25705.45|25625.45|25711.12|25631.12|25705.45|25625.45|10
1733271350000|2024-12-04 00:15:50|25705.01|25625.01|25699.73|25619.73|25705.01|25625.01|25699.73|25619.73|10
1733271360000|2024-12-04 00:16:00|25700.23|25620.23|25701.29|25621.29|25702.77|25622.77|25698.13|25618.13|10
1733271370000|2024-12-04 00:16:10|25701.91|25621.91|25703.07|25623.07|25703.07|25623.07|25700|25620|10
1733271380000|2024-12-04 00:16:20|25702.28|25622.28|25702.29|25622.29|25702.81|25622.81|25700.98|25620.98|10
1733271390000|2024-12-04 00:16:30|25703.82|25623.82|25707.64|25627.64|25707.64|25627.64|25702.64|25622.64|10
1733271400000|2024-12-04 00:16:40|25706.47|25626.47|25700.65|25620.65|25707.08|25627.08|25698.32|25618.32|10
1733271410000|2024-12-04 00:16:50|25700.98|25620.98|25704.32|25624.32|25704.32|25624.32|25697.93|25617.93|10
1733271420000|2024-12-04 00:17:00|25704.04|25624.04|25702.97|25622.97|25704.04|25624.04|25698.85|25618.85|10
1733271430000|2024-12-04 00:17:10|25703.15|25623.15|25700.36|25620.36|25703.79|25623.79|25697.79|25617.79|10
1733271440000|2024-12-04 00:17:20|25700.16|25620.16|25696.47|25616.47|25701.04|25621.04|25695.91|25615.91|10
1733271450000|2024-12-04 00:17:30|25696.52|25616.52|25703.13|25623.13|25703.13|25623.13|25696.52|25616.52|10
1733271460000|2024-12-04 00:17:40|25703.27|25623.27|25706.68|25626.68|25706.68|25626.68|25702.08|25622.08|10
1733271470000|2024-12-04 00:17:50|25708.29|25628.29|25706.1|25626.1|25710.98|25630.98|25706.1|25626.1|10
1733271480000|2024-12-04 00:18:00|25705.08|25625.08|25701.04|25621.04|25705.08|25625.08|25700.94|25620.94|10
1733271490000|2024-12-04 00:18:10|25700.49|25620.49|25706.96|25626.96|25706.96|25626.96|25700.44|25620.44|10
1733271500000|2024-12-04 00:18:20|25707.23|25627.23|25707.33|25627.33|25707.78|25627.78|25703.94|25623.94|10
1733271510000|2024-12-04 00:18:30|25706.39|25626.39|25707.9|25627.9|25708.13|25628.13|25704.58|25624.58|10
1733271520000|2024-12-04 00:18:40|25707.95|25627.95|25717.28|25637.28|25718.62|25638.62|25707.51|25627.51|10
1733271530000|2024-12-04 00:18:50|25719.39|25639.39|25719.43|25639.43|25721.91|25641.91|25718.33|25638.33|10
1733271540000|2024-12-04 00:19:00|25722|25642|25738.42|25658.42|25739.83|25659.83|25722|25642|10
1733271550000|2024-12-04 00:19:10|25738.12|25658.12|25731.42|25651.42|25738.12|25658.12|25730.5|25650.5|10
1733271560000|2024-12-04 00:19:20|25730.43|25650.43|25719.61|25639.61|25730.43|25650.43|25715.01|25635.01|10
1733271570000|2024-12-04 00:19:30|25722.43|25642.43|25702.94|25622.94|25722.43|25642.43|25702.94|25622.94|10
1733271580000|2024-12-04 00:19:40|25702.29|25622.29|25707.31|25627.31|25708.47|25628.47|25702.29|25622.29|10
1733271590000|2024-12-04 00:19:50|25706.61|25626.61|25706.87|25626.87|25709.57|25629.57|25706.38|25626.38|10
1733271600000|2024-12-04 00:20:00|25709.23|25629.23|25721.85|25641.85|25722.3|25642.3|25709.23|25629.23|10
1733271610000|2024-12-04 00:20:10|25723.19|25643.19|25728.5|25648.5|25728.5|25648.5|25723.19|25643.19|10
1733271620000|2024-12-04 00:20:20|25728.92|25648.92|25731.59|25651.59|25731.59|25651.59|25727.11|25647.11|10
1733271630000|2024-12-04 00:20:30|25732.9|25652.9|25741.33|25661.33|25742.49|25662.49|25732.9|25652.9|10
1733271640000|2024-12-04 00:20:40|25736.74|25656.74|25745.08|25665.08|25745.08|25665.08|25736.74|25656.74|10
1733271650000|2024-12-04 00:20:50|25745.2|25665.2|25739.08|25659.08|25746.18|25666.18|25739.08|25659.08|10
1733271660000|2024-12-04 00:21:00|25738.18|25658.18|25734.79|25654.79|25738.76|25658.76|25734.79|25654.79|10
1733271670000|2024-12-04 00:21:10|25733.65|25653.65|25727.94|25647.94|25733.65|25653.65|25724.77|25644.77|10
1733271680000|2024-12-04 00:21:20|25728.25|25648.25|25719.69|25639.69|25729.59|25649.59|25719.69|25639.69|10
1733271690000|2024-12-04 00:21:30|25719.43|25639.43|25716.35|25636.35|25719.54|25639.54|25714.96|25634.96|10
1733271700000|2024-12-04 00:21:40|25715.87|25635.87|25710.87|25630.87|25716.87|25636.87|25710.87|25630.87|10
1733271710000|2024-12-04 00:21:50|25711.16|25631.16|25710.21|25630.21|25712.52|25632.52|25709.42|25629.42|10
1733271720000|2024-12-04 00:22:00|25709.22|25629.22|25699.8|25619.8|25709.22|25629.22|25699.8|25619.8|10
1733271730000|2024-12-04 00:22:10|25697.46|25617.46|25692.6|25612.6|25697.46|25617.46|25692.6|25612.6|10
1733271740000|2024-12-04 00:22:20|25692.69|25612.69|25678.68|25598.68|25693.75|25613.75|25678.68|25598.68|10
1733271750000|2024-12-04 00:22:30|25677.55|25597.55|25670.04|25590.04|25677.55|25597.55|25670.04|25590.04|10
1733271760000|2024-12-04 00:22:40|25669.45|25589.45|25663.81|25583.81|25669.45|25589.45|25662.05|25582.05|10
1733271770000|2024-12-04 00:22:50|25664.76|25584.76|25669.76|25589.76|25669.76|25589.76|25662.58|25582.58|10
1733271780000|2024-12-04 00:23:00|25670.34|25590.34|25686.62|25606.62|25686.62|25606.62|25670.34|25590.34|10
1733271790000|2024-12-04 00:23:10|25689.3|25609.3|25699.98|25619.98|25701.48|25621.48|25689.3|25609.3|10
1733271800000|2024-12-04 00:23:20|25695.82|25615.82|25698.74|25618.74|25698.74|25618.74|25695.82|25615.82|10
1733271810000|2024-12-04 00:23:30|25698|25618|25696.02|25616.02|25699.57|25619.57|25695.89|25615.89|10
1733271820000|2024-12-04 00:23:40|25696.05|25616.05|25695.81|25615.81|25696.52|25616.52|25695.06|25615.06|10
1733271830000|2024-12-04 00:23:50|25697.27|25617.27|25700.98|25620.98|25700.98|25620.98|25697.27|25617.27|10
1733271840000|2024-12-04 00:24:00|25703.2|25623.2|25719.05|25639.05|25719.05|25639.05|25703.2|25623.2|10
1733271850000|2024-12-04 00:24:10|25719.59|25639.59|25719.03|25639.03|25726.61|25646.61|25719.03|25639.03|10
1733271860000|2024-12-04 00:24:20|25717.11|25637.11|25709.8|25629.8|25717.86|25637.86|25709.8|25629.8|10
1733271870000|2024-12-04 00:24:30|25709.48|25629.48|25709.16|25629.16|25710.2|25630.2|25707.2|25627.2|10
1733271880000|2024-12-04 00:24:40|25709.03|25629.03|25719.23|25639.23|25719.23|25639.23|25708.83|25628.83|10
1733271890000|2024-12-04 00:24:50|25718.97|25638.97|25729.79|25649.79|25729.79|25649.79|25718.97|25638.97|9
1733271900000|2024-12-04 00:25:00|25728.84|25648.84|25725|25645|25728.84|25648.84|25725|25645|10
1733271910000|2024-12-04 00:25:10|25725.1|25645.1|25721.81|25641.81|25727.09|25647.09|25721.81|25641.81|10
1733271920000|2024-12-04 00:25:20|25722.5|25642.5|25727.55|25647.55|25729.4|25649.4|25722.5|25642.5|10
1733271930000|2024-12-04 00:25:30|25729.26|25649.26|25735.6|25655.6|25735.6|25655.6|25729.26|25649.26|10
1733271940000|2024-12-04 00:25:40|25736.08|25656.08|25743.89|25663.89|25743.89|25663.89|25736.08|25656.08|10
1733271950000|2024-12-04 00:25:50|25743.28|25663.28|25747.8|25667.8|25747.8|25667.8|25743.28|25663.28|10
1733271960000|2024-12-04 00:26:00|25751.5|25671.5|25760.49|25680.49|25760.49|25680.49|25751.5|25671.5|10
1733271970000|2024-12-04 00:26:10|25757.07|25677.07|25755.31|25675.31|25757.07|25677.07|25751.41|25671.41|10
1733271980000|2024-12-04 00:26:20|25755.16|25675.16|25760.26|25680.26|25760.26|25680.26|25754.26|25674.26|10
1733271990000|2024-12-04 00:26:30|25760.98|25680.98|25760.44|25680.44|25760.98|25680.98|25757.43|25677.43|10
1733272000000|2024-12-04 00:26:40|25761.58|25681.58|25770.48|25690.48|25772.24|25692.24|25761.58|25681.58|10
1733272010000|2024-12-04 00:26:50|25771.51|25691.51|25770.49|25690.49|25771.51|25691.51|25769.81|25689.81|9
1733272020000|2024-12-04 00:27:00|25767.12|25687.12|25755.31|25675.31|25767.12|25687.12|25755.31|25675.31|10
1733272030000|2024-12-04 00:27:10|25752.49|25672.49|25749.82|25669.82|25752.49|25672.49|25747.18|25667.18|10
1733272040000|2024-12-04 00:27:20|25751.43|25671.43|25756.38|25676.38|25757.16|25677.16|25750.11|25670.11|10
1733272050000|2024-12-04 00:27:30|25756.99|25676.99|25753.09|25673.09|25756.99|25676.99|25752.77|25672.77|10
1733272060000|2024-12-04 00:27:40|25752.48|25672.48|25752.78|25672.78|25755.31|25675.31|25751.52|25671.52|10
1733272070000|2024-12-04 00:27:50|25753.16|25673.16|25755.85|25675.85|25756.25|25676.25|25751.89|25671.89|10
1733272080000|2024-12-04 00:28:00|25756.19|25676.19|25757.13|25677.13|25757.37|25677.37|25755.08|25675.08|10
1733272090000|2024-12-04 00:28:10|25753.85|25673.85|25753.87|25673.87|25754.73|25674.73|25753.81|25673.81|10
1733272100000|2024-12-04 00:28:20|25754.2|25674.2|25751.83|25671.83|25755.93|25675.93|25751.7|25671.7|10
1733272110000|2024-12-04 00:28:30|25751.34|25671.34|25751.01|25671.01|25753.53|25673.53|25750.88|25670.88|9
1733272120000|2024-12-04 00:28:40|25751|25671|25750.11|25670.11|25751.02|25671.02|25748.67|25668.67|9
1733272130000|2024-12-04 00:28:50|25749.5|25669.5|25749.4|25669.4|25750.64|25670.64|25747.61|25667.61|10
1733272140000|2024-12-04 00:29:00|25749.48|25669.48|25751.66|25671.66|25753|25673|25749.48|25669.48|10
1733272150000|2024-12-04 00:29:10|25752.04|25672.04|25759.25|25679.25|25759.25|25679.25|25752.04|25672.04|10
1733272160000|2024-12-04 00:29:20|25759.35|25679.35|25765.42|25685.42|25765.42|25685.42|25758.48|25678.48|10
1733272170000|2024-12-04 00:29:30|25765.87|25685.87|25769.68|25689.68|25770.78|25690.78|25764.6|25684.6|10
1733272180000|2024-12-04 00:29:40|25769.16|25689.16|25766.33|25686.33|25769.16|25689.16|25766.33|25686.33|10
1733272190000|2024-12-04 00:29:50|25765.71|25685.71|25765.17|25685.17|25766.18|25686.18|25762.68|25682.68|10
1733272200000|2024-12-04 00:30:00|25766.17|25686.17|25766.25|25686.25|25767.19|25687.19|25765.51|25685.51|10
1733272210000|2024-12-04 00:30:10|25766.97|25686.97|25769.83|25689.83|25769.83|25689.83|25766.32|25686.32|10
1733272220000|2024-12-04 00:30:20|25769.75|25689.75|25773.84|25693.84|25775|25695|25769.7|25689.7|10
1733272230000|2024-12-04 00:30:30|25776.44|25696.44|25785.01|25705.01|25788.46|25708.46|25776.44|25696.44|10
1733272240000|2024-12-04 00:30:40|25785.64|25705.64|25786.85|25706.85|25786.85|25706.85|25785.08|25705.08|10
1733272250000|2024-12-04 00:30:50|25786.73|25706.73|25785.68|25705.68|25786.73|25706.73|25784.03|25704.03|10
1733272260000|2024-12-04 00:31:00|25786.06|25706.06|25790.63|25710.63|25790.63|25710.63|25784.93|25704.93|10
1733272270000|2024-12-04 00:31:10|25791.05|25711.05|25787.08|25707.08|25794.79|25714.79|25787.08|25707.08|10
1733272280000|2024-12-04 00:31:20|25787.24|25707.24|25800.04|25720.04|25800.32|25720.32|25786.28|25706.28|10
1733272290000|2024-12-04 00:31:30|25801.98|25721.98|25812.41|25732.41|25812.41|25732.41|25801.98|25721.98|10
1733272300000|2024-12-04 00:31:40|25814.2|25734.2|25818.89|25738.89|25819.53|25739.53|25814.2|25734.2|10
1733272310000|2024-12-04 00:31:50|25818.67|25738.67|25820.52|25740.52|25820.52|25740.52|25818.13|25738.13|9
1733272320000|2024-12-04 00:32:00|25823.13|25743.13|25822.96|25742.96|25824.37|25744.37|25821.74|25741.74|10
1733272330000|2024-12-04 00:32:10|25824.28|25744.28|25824.55|25744.55|25825.13|25745.13|25823.05|25743.05|10
1733272340000|2024-12-04 00:32:20|25826.33|25746.33|25839.84|25759.84|25839.84|25759.84|25826.33|25746.33|10
1733272350000|2024-12-04 00:32:30|25839.25|25759.25|25855.94|25775.94|25855.94|25775.94|25839.25|25759.25|10
1733272360000|2024-12-04 00:32:40|25857.35|25777.35|25866.96|25786.96|25866.96|25786.96|25857.35|25777.35|10
1733272370000|2024-12-04 00:32:50|25868.54|25788.54|25878.99|25798.99|25879.39|25799.39|25868.54|25788.54|10
1733272380000|2024-12-04 00:33:00|25878.85|25798.85|25885.76|25805.76|25885.76|25805.76|25878.72|25798.72|10
1733272390000|2024-12-04 00:33:10|25886.34|25806.34|25891.57|25811.57|25892.06|25812.06|25886.14|25806.14|10
1733272400000|2024-12-04 00:33:20|25891.74|25811.74|25887.11|25807.11|25891.81|25811.81|25887.11|25807.11|10
1733272410000|2024-12-04 00:33:30|25887.54|25807.54|25884.64|25804.64|25887.93|25807.93|25883.15|25803.15|10
1733272420000|2024-12-04 00:33:40|25885.27|25805.27|25887.67|25807.67|25888.13|25808.13|25885.27|25805.27|10
1733272430000|2024-12-04 00:33:50|25887.33|25807.33|25875.91|25795.91|25887.33|25807.33|25869.85|25789.85|10
1733272440000|2024-12-04 00:34:00|25876.69|25796.69|25878.2|25798.2|25882.05|25802.05|25876.69|25796.69|10
1733272450000|2024-12-04 00:34:10|25878.13|25798.13|25881.75|25801.75|25882.61|25802.61|25878.13|25798.13|10
1733272460000|2024-12-04 00:34:20|25881.39|25801.39|25879.52|25799.52|25881.39|25801.39|25876.53|25796.53|10
1733272470000|2024-12-04 00:34:30|25879.77|25799.77|25869.75|25789.75|25882.71|25802.71|25869.75|25789.75|10
1733272480000|2024-12-04 00:34:40|25865.57|25785.57|25848.91|25768.91|25865.57|25785.57|25848.09|25768.09|10
1733272490000|2024-12-04 00:34:50|25845.49|25765.49|25839.79|25759.79|25845.49|25765.49|25839.79|25759.79|10
1733272500000|2024-12-04 00:35:00|25839.75|25759.75|25846.65|25766.65|25846.65|25766.65|25838.38|25758.38|10
1733272510000|2024-12-04 00:35:10|25846.01|25766.01|25850.69|25770.69|25852.01|25772.01|25846.01|25766.01|9
1733272520000|2024-12-04 00:35:20|25851.14|25771.14|25849.46|25769.46|25853.44|25773.44|25849.46|25769.46|10
1733272530000|2024-12-04 00:35:30|25849.02|25769.02|25846.28|25766.28|25849.02|25769.02|25845.9|25765.9|10
1733272540000|2024-12-04 00:35:40|25847.09|25767.09|25845.1|25765.1|25850.46|25770.46|25845.1|25765.1|10
1733272550000|2024-12-04 00:35:50|25842.42|25762.42|25841.47|25761.47|25842.52|25762.52|25841.08|25761.08|10
1733272560000|2024-12-04 00:36:00|25841.38|25761.38|25842.11|25762.11|25843.5|25763.5|25839.94|25759.94|10
1733272570000|2024-12-04 00:36:10|25840.91|25760.91|25839.44|25759.44|25841.32|25761.32|25838.25|25758.25|10
1733272580000|2024-12-04 00:36:20|25838.84|25758.84|25828.73|25748.73|25839.51|25759.51|25828.41|25748.41|10
1733272590000|2024-12-04 00:36:30|25827.15|25747.15|25818.87|25738.87|25827.15|25747.15|25818.87|25738.87|10
1733272600000|2024-12-04 00:36:40|25819.23|25739.23|25813.04|25733.04|25821.43|25741.43|25809.66|25729.66|10
1733272610000|2024-12-04 00:36:50|25814.69|25734.69|25812.33|25732.33|25817.28|25737.28|25812.33|25732.33|10
1733272620000|2024-12-04 00:37:00|25811.32|25731.32|25813.91|25733.91|25813.91|25733.91|25811.28|25731.28|10
1733272630000|2024-12-04 00:37:10|25814.72|25734.72|25822.41|25742.41|25822.55|25742.55|25814.72|25734.72|10
1733272640000|2024-12-04 00:37:20|25820.91|25740.91|25813.87|25733.87|25820.91|25740.91|25813.87|25733.87|10
1733272650000|2024-12-04 00:37:30|25813.81|25733.81|25811.65|25731.65|25817.55|25737.55|25811.61|25731.61|10
1733272660000|2024-12-04 00:37:40|25810.9|25730.9|25803.01|25723.01|25811.05|25731.05|25802.4|25722.4|10
1733272670000|2024-12-04 00:37:50|25801.82|25721.82|25802.51|25722.51|25802.51|25722.51|25798.06|25718.06|10
1733272680000|2024-12-04 00:38:00|25804.36|25724.36|25807.2|25727.2|25809.96|25729.96|25804.36|25724.36|10
1733272690000|2024-12-04 00:38:10|25806.12|25726.12|25803.7|25723.7|25806.12|25726.12|25801.96|25721.96|10
1733272700000|2024-12-04 00:38:20|25803.42|25723.42|25797.86|25717.86|25803.42|25723.42|25797.86|25717.86|10
1733272710000|2024-12-04 00:38:30|25796.1|25716.1|25785.9|25705.9|25796.68|25716.68|25785.9|25705.9|10
1733272720000|2024-12-04 00:38:40|25784.26|25704.26|25773.89|25693.89|25784.26|25704.26|25772.95|25692.95|10
1733272730000|2024-12-04 00:38:50|25775.59|25695.59|25781.17|25701.17|25781.65|25701.65|25775.59|25695.59|10
1733272740000|2024-12-04 00:39:00|25781.98|25701.98|25777.64|25697.64|25781.98|25701.98|25777.64|25697.64|10
1733272750000|2024-12-04 00:39:10|25776.59|25696.59|25770.57|25690.57|25776.59|25696.59|25770.57|25690.57|10
1733272760000|2024-12-04 00:39:20|25768.74|25688.74|25750.66|25670.66|25768.74|25688.74|25750.66|25670.66|10
1733272770000|2024-12-04 00:39:30|25751.19|25671.19|25746.67|25666.67|25753.38|25673.38|25746.67|25666.67|10
1733272780000|2024-12-04 00:39:40|25745.07|25665.07|25730.22|25650.22|25745.55|25665.55|25730.22|25650.22|10
1733272790000|2024-12-04 00:39:50|25728.66|25648.66|25713.82|25633.82|25728.66|25648.66|25713.82|25633.82|10
1733272800000|2024-12-04 00:40:00|25712.46|25632.46|25684.41|25604.41|25712.46|25632.46|25684.41|25604.41|10
1733272810000|2024-12-04 00:40:10|25680.77|25600.77|25673.82|25593.82|25680.77|25600.77|25673.82|25593.82|10
1733272820000|2024-12-04 00:40:20|25672.75|25592.75|25662.66|25582.66|25672.75|25592.75|25662.66|25582.66|10
1733272830000|2024-12-04 00:40:30|25661.55|25581.55|25658.06|25578.06|25662.98|25582.98|25658.06|25578.06|10
1733272840000|2024-12-04 00:40:40|25657.82|25577.82|25645.5|25565.5|25657.82|25577.82|25645.5|25565.5|10
1733272850000|2024-12-04 00:40:50|25645.7|25565.7|25655.09|25575.09|25655.09|25575.09|25645.7|25565.7|10
1733272860000|2024-12-04 00:41:00|25656.42|25576.42|25658.43|25578.43|25658.63|25578.63|25655.62|25575.62|10
1733272870000|2024-12-04 00:41:10|25657.79|25577.79|25654.28|25574.28|25657.79|25577.79|25649.76|25569.76|10
1733272880000|2024-12-04 00:41:20|25656.05|25576.05|25663.75|25583.75|25663.75|25583.75|25656.05|25576.05|9
1733272890000|2024-12-04 00:41:30|25665.27|25585.27|25662.67|25582.67|25669.03|25589.03|25661.05|25581.05|10
1733272900000|2024-12-04 00:41:40|25662.14|25582.14|25661.92|25581.92|25662.14|25582.14|25657.85|25577.85|10
1733272910000|2024-12-04 00:41:50|25660.16|25580.16|25659.67|25579.67|25661.88|25581.88|25659.36|25579.36|10
1733272920000|2024-12-04 00:42:00|25659.55|25579.55|25657.9|25577.9|25659.55|25579.55|25656.47|25576.47|10
1733272930000|2024-12-04 00:42:10|25658.57|25578.57|25663.95|25583.95|25664.67|25584.67|25658.47|25578.47|10
1733272940000|2024-12-04 00:42:20|25665.49|25585.49|25673.02|25593.02|25673.02|25593.02|25665.39|25585.39|10
1733272950000|2024-12-04 00:42:30|25675.12|25595.12|25681.72|25601.72|25681.72|25601.72|25675.12|25595.12|10
1733272960000|2024-12-04 00:42:40|25681.28|25601.28|25681.38|25601.38|25685.13|25605.13|25681.28|25601.28|10
1733272970000|2024-12-04 00:42:50|25679.67|25599.67|25673.59|25593.59|25679.67|25599.67|25673.21|25593.21|10
1733272980000|2024-12-04 00:43:00|25674.29|25594.29|25678.49|25598.49|25678.49|25598.49|25674.29|25594.29|10
1733272990000|2024-12-04 00:43:10|25681.26|25601.26|25682.35|25602.35|25683.82|25603.82|25679.74|25599.74|10
1733273000000|2024-12-04 00:43:20|25681.17|25601.17|25682.77|25602.77|25683.57|25603.57|25681.17|25601.17|10
1733273010000|2024-12-04 00:43:30|25682.9|25602.9|25678.14|25598.14|25683.07|25603.07|25678.14|25598.14|10
1733273020000|2024-12-04 00:43:40|25678.51|25598.51|25670.49|25590.49|25678.51|25598.51|25669.63|25589.63|10
1733273030000|2024-12-04 00:43:50|25669.94|25589.94|25670.61|25590.61|25671.27|25591.27|25668.39|25588.39|10
1733273040000|2024-12-04 00:44:00|25672.19|25592.19|25676.85|25596.85|25676.85|25596.85|25672.19|25592.19|10
1733273050000|2024-12-04 00:44:10|25678.7|25598.7|25670.68|25590.68|25679.89|25599.89|25670.68|25590.68|10
1733273060000|2024-12-04 00:44:20|25669.94|25589.94|25676.35|25596.35|25676.93|25596.93|25668.7|25588.7|10
1733273070000|2024-12-04 00:44:30|25679.45|25599.45|25680.51|25600.51|25682.02|25602.02|25679.45|25599.45|10
1733273080000|2024-12-04 00:44:40|25682.3|25602.3|25683.54|25603.54|25683.54|25603.54|25679.88|25599.88|10
1733273090000|2024-12-04 00:44:50|25683.49|25603.49|25683.49|25603.49|25688.43|25608.43|25683.49|25603.49|10
1733273100000|2024-12-04 00:45:00|25683.18|25603.18|25681.45|25601.45|25683.43|25603.43|25681.45|25601.45|10
1733273110000|2024-12-04 00:45:10|25679.76|25599.76|25677.67|25597.67|25679.76|25599.76|25675.86|25595.86|10
1733273120000|2024-12-04 00:45:20|25677.78|25597.78|25677.11|25597.11|25679.54|25599.54|25677.11|25597.11|10
1733273130000|2024-12-04 00:45:30|25677.36|25597.36|25673.49|25593.49|25677.36|25597.36|25670.4|25590.4|10
1733273140000|2024-12-04 00:45:40|25673.56|25593.56|25667.53|25587.53|25673.56|25593.56|25667.53|25587.53|10
1733273150000|2024-12-04 00:45:50|25666.43|25586.43|25657.17|25577.17|25666.43|25586.43|25657.17|25577.17|10
1733273160000|2024-12-04 00:46:00|25656.1|25576.1|25651.94|25571.94|25657.15|25577.15|25651.94|25571.94|10
1733273170000|2024-12-04 00:46:10|25652.66|25572.66|25650.64|25570.64|25653.61|25573.61|25650.64|25570.64|10
1733273180000|2024-12-04 00:46:20|25651.31|25571.31|25648.62|25568.62|25652.67|25572.67|25648.62|25568.62|10
1733273190000|2024-12-04 00:46:30|25647.46|25567.46|25650.02|25570.02|25650.02|25570.02|25643.39|25563.39|10
1733273200000|2024-12-04 00:46:40|25650.73|25570.73|25652.13|25572.13|25652.71|25572.71|25650.73|25570.73|10
1733273210000|2024-12-04 00:46:50|25652.83|25572.83|25650.31|25570.31|25652.83|25572.83|25648.3|25568.3|10
1733273220000|2024-12-04 00:47:00|25650.47|25570.47|25647.52|25567.52|25650.47|25570.47|25645.66|25565.66|10
1733273230000|2024-12-04 00:47:10|25648.28|25568.28|25650.15|25570.15|25650.15|25570.15|25646.23|25566.23|10
1733273240000|2024-12-04 00:47:20|25651.37|25571.37|25657.8|25577.8|25657.8|25577.8|25651.37|25571.37|10
1733273250000|2024-12-04 00:47:30|25659.38|25579.38|25666|25586|25666.63|25586.63|25659.38|25579.38|10
1733273260000|2024-12-04 00:47:40|25665.84|25585.84|25670.72|25590.72|25670.72|25590.72|25663.65|25583.65|10
1733273270000|2024-12-04 00:47:50|25670.36|25590.36|25670.48|25590.48|25672.31|25592.31|25670.36|25590.36|10
1733273280000|2024-12-04 00:48:00|25670.17|25590.17|25672.23|25592.23|25673.75|25593.75|25670.17|25590.17|10
1733273290000|2024-12-04 00:48:10|25670.92|25590.92|25662.9|25582.9|25670.92|25590.92|25662.68|25582.68|10
1733273300000|2024-12-04 00:48:20|25662.1|25582.1|25656.93|25576.93|25662.53|25582.53|25656.93|25576.93|10
1733273310000|2024-12-04 00:48:30|25657.1|25577.1|25655.05|25575.05|25657.1|25577.1|25655.03|25575.03|10
1733273320000|2024-12-04 00:48:40|25654.25|25574.25|25654.42|25574.42|25654.42|25574.42|25652.99|25572.99|10
1733273330000|2024-12-04 00:48:50|25655.18|25575.18|25653.07|25573.07|25657.1|25577.1|25652.13|25572.13|10
1733273340000|2024-12-04 00:49:00|25652.86|25572.86|25649.39|25569.39|25652.9|25572.9|25649.39|25569.39|10
1733273350000|2024-12-04 00:49:10|25647.95|25567.95|25651.7|25571.7|25651.7|25571.7|25647.01|25567.01|10
1733273360000|2024-12-04 00:49:20|25651.73|25571.73|25651.75|25571.75|25653.97|25573.97|25651.58|25571.58|10
1733273370000|2024-12-04 00:49:30|25651.47|25571.47|25657.84|25577.84|25657.84|25577.84|25651.47|25571.47|10
1733273380000|2024-12-04 00:49:40|25655.8|25575.8|25658.28|25578.28|25658.28|25578.28|25655.31|25575.31|10
1733273390000|2024-12-04 00:49:50|25658.13|25578.13|25656.04|25576.04|25662.66|25582.66|25656.04|25576.04|10
1733273400000|2024-12-04 00:50:00|25656.25|25576.25|25661.79|25581.79|25661.79|25581.79|25651.81|25571.81|10
1733273410000|2024-12-04 00:50:10|25663.95|25583.95|25669.2|25589.2|25669.65|25589.65|25663.95|25583.95|10
1733273420000|2024-12-04 00:50:20|25668.07|25588.07|25670.64|25590.64|25670.98|25590.98|25665.13|25585.13|10
1733273430000|2024-12-04 00:50:30|25670.8|25590.8|25677.3|25597.3|25677.3|25597.3|25670.56|25590.56|10
1733273440000|2024-12-04 00:50:40|25678.01|25598.01|25698.91|25618.91|25698.91|25618.91|25678.01|25598.01|10
1733273450000|2024-12-04 00:50:50|25699.1|25619.1|25698.5|25618.5|25700.57|25620.57|25698.49|25618.49|10
1733273460000|2024-12-04 00:51:00|25698.06|25618.06|25700.3|25620.3|25700.3|25620.3|25696.29|25616.29|10
1733273470000|2024-12-04 00:51:10|25700.08|25620.08|25697.67|25617.67|25700.08|25620.08|25697.01|25617.01|10
1733273480000|2024-12-04 00:51:20|25697.66|25617.66|25701.58|25621.58|25701.58|25621.58|25696.89|25616.89|10
1733273490000|2024-12-04 00:51:30|25700.98|25620.98|25701.34|25621.34|25701.88|25621.88|25698.27|25618.27|10
1733273500000|2024-12-04 00:51:40|25702.95|25622.95|25703.13|25623.13|25705.76|25625.76|25702.95|25622.95|10
1733273510000|2024-12-04 00:51:50|25701.97|25621.97|25702.55|25622.55|25704.74|25624.74|25701.77|25621.77|10
1733273520000|2024-12-04 00:52:00|25700.53|25620.53|25701.31|25621.31|25704.97|25624.97|25698.92|25618.92|10
1733273530000|2024-12-04 00:52:10|25702.74|25622.74|25716.39|25636.39|25716.39|25636.39|25702.74|25622.74|10
1733273540000|2024-12-04 00:52:20|25717.87|25637.87|25725.11|25645.11|25725.58|25645.58|25717.87|25637.87|10
1733273550000|2024-12-04 00:52:30|25725.78|25645.78|25728.12|25648.12|25728.12|25648.12|25725.12|25645.12|10
1733273560000|2024-12-04 00:52:40|25725.18|25645.18|25716.93|25636.93|25725.18|25645.18|25716.69|25636.69|10
1733273570000|2024-12-04 00:52:50|25716.5|25636.5|25714.06|25634.06|25716.72|25636.72|25704.76|25624.76|10
1733273580000|2024-12-04 00:53:00|25714.85|25634.85|25719.37|25639.37|25719.37|25639.37|25714.82|25634.82|10
1733273590000|2024-12-04 00:53:10|25721.09|25641.09|25732.1|25652.1|25732.1|25652.1|25721.09|25641.09|10
1733273600000|2024-12-04 00:53:20|25732.44|25652.44|25740.52|25660.52|25740.52|25660.52|25732.44|25652.44|10
1733273610000|2024-12-04 00:53:30|25740.48|25660.48|25743.87|25663.87|25745.4|25665.4|25739.92|25659.92|10
1733273620000|2024-12-04 00:53:40|25744.8|25664.8|25749.95|25669.95|25749.95|25669.95|25743.94|25663.94|10
1733273630000|2024-12-04 00:53:50|25748.18|25668.18|25752.72|25672.72|25752.93|25672.93|25747.79|25667.79|10
1733273640000|2024-12-04 00:54:00|25750.9|25670.9|25757.06|25677.06|25757.06|25677.06|25750.9|25670.9|10
1733273650000|2024-12-04 00:54:10|25757.73|25677.73|25758.33|25678.33|25761.3|25681.3|25757.07|25677.07|10
1733273660000|2024-12-04 00:54:20|25758.78|25678.78|25761.35|25681.35|25763.74|25683.74|25758.78|25678.78|10
1733273670000|2024-12-04 00:54:30|25760.94|25680.94|25769.37|25689.37|25769.37|25689.37|25759.69|25679.69|10
1733273680000|2024-12-04 00:54:40|25768.49|25688.49|25771.15|25691.15|25773.03|25693.03|25768.49|25688.49|10
1733273690000|2024-12-04 00:54:50|25771.32|25691.32|25761.58|25681.58|25771.32|25691.32|25761.58|25681.58|10
1733273700000|2024-12-04 00:55:00|25763.4|25683.4|25767.86|25687.86|25768.8|25688.8|25763.4|25683.4|10
1733273710000|2024-12-04 00:55:10|25768.56|25688.56|25777.97|25697.97|25777.97|25697.97|25766.63|25686.63|10
1733273720000|2024-12-04 00:55:20|25777.3|25697.3|25775.72|25695.72|25777.3|25697.3|25772.39|25692.39|10
1733273730000|2024-12-04 00:55:30|25777.47|25697.47|25772.79|25692.79|25778.23|25698.23|25772.79|25692.79|10
1733273740000|2024-12-04 00:55:40|25773.22|25693.22|25769.23|25689.23|25775.47|25695.47|25769.23|25689.23|10
1733273750000|2024-12-04 00:55:50|25768.67|25688.67|25765.83|25685.83|25772.63|25692.63|25765.83|25685.83|10
1733273760000|2024-12-04 00:56:00|25765.98|25685.98|25777.37|25697.37|25777.37|25697.37|25765.98|25685.98|10
1733273770000|2024-12-04 00:56:10|25778.82|25698.82|25781.39|25701.39|25781.75|25701.75|25778.82|25698.82|10
1733273780000|2024-12-04 00:56:20|25780.64|25700.64|25778.95|25698.95|25780.64|25700.64|25777.88|25697.88|10
1733273790000|2024-12-04 00:56:30|25778.99|25698.99|25780.3|25700.3|25782.4|25702.4|25778.99|25698.99|10
1733273800000|2024-12-04 00:56:40|25778.72|25698.72|25774.79|25694.79|25778.72|25698.72|25774.62|25694.62|10
1733273810000|2024-12-04 00:56:50|25772.85|25692.85|25777.43|25697.43|25778.54|25698.54|25772.84|25692.84|10
1733273820000|2024-12-04 00:57:00|25779.22|25699.22|25786.09|25706.09|25786.1|25706.1|25778.31|25698.31|10
1733273830000|2024-12-04 00:57:10|25786.58|25706.58|25789.07|25709.07|25789.07|25709.07|25786.58|25706.58|10
1733273840000|2024-12-04 00:57:20|25788.52|25708.52|25784.91|25704.91|25791.8|25711.8|25784.91|25704.91|10
1733273850000|2024-12-04 00:57:30|25784.42|25704.42|25786.88|25706.88|25787.69|25707.69|25784.42|25704.42|10
1733273860000|2024-12-04 00:57:40|25786.61|25706.61|25784.12|25704.12|25792.04|25712.04|25784.07|25704.07|10
1733273870000|2024-12-04 00:57:50|25784.34|25704.34|25788.75|25708.75|25788.75|25708.75|25783.32|25703.32|10
1733273880000|2024-12-04 00:58:00|25788.43|25708.43|25779.11|25699.11|25789.63|25709.63|25779.11|25699.11|10
1733273890000|2024-12-04 00:58:10|25777.85|25697.85|25780.17|25700.17|25780.71|25700.71|25777.67|25697.67|10
1733273900000|2024-12-04 00:58:20|25780.25|25700.25|25789.91|25709.91|25789.91|25709.91|25780.25|25700.25|10
1733273910000|2024-12-04 00:58:30|25790.17|25710.17|25790.16|25710.16|25792.43|25712.43|25788.8|25708.8|10
1733273920000|2024-12-04 00:58:40|25789.99|25709.99|25787.41|25707.41|25790.49|25710.49|25787.41|25707.41|10
1733273930000|2024-12-04 00:58:50|25784.73|25704.73|25773.42|25693.42|25784.73|25704.73|25773.42|25693.42|10
1733273940000|2024-12-04 00:59:00|25774.17|25694.17|25768.78|25688.78|25774.17|25694.17|25765.14|25685.14|10
1733273950000|2024-12-04 00:59:10|25769.91|25689.91|25761.25|25681.25|25769.91|25689.91|25761.25|25681.25|10
1733273960000|2024-12-04 00:59:20|25760.44|25680.44|25760.49|25680.49|25760.49|25680.49|25757.88|25677.88|10
1733273970000|2024-12-04 00:59:30|25760.03|25680.03|25776.57|25696.57|25776.57|25696.57|25760.03|25680.03|10
1733273980000|2024-12-04 00:59:40|25776.7|25696.7|25778.55|25698.55|25778.55|25698.55|25774.86|25694.86|10
1733273990000|2024-12-04 00:59:50|25778.92|25698.92|25776.64|25696.64|25778.92|25698.92|25776.47|25696.47|10
1733274000000|2024-12-04 01:00:00|25774.93|25694.93|25768.24|25688.24|25774.93|25694.93|25768.11|25688.11|10
1733274010000|2024-12-04 01:00:10|25767.88|25687.88|25776.5|25696.5|25776.5|25696.5|25767.21|25687.21|10
1733274020000|2024-12-04 01:00:20|25776.87|25696.87|25782.9|25702.9|25782.9|25702.9|25776.87|25696.87|10
1733274030000|2024-12-04 01:00:30|25783.86|25703.86|25797.48|25717.48|25797.76|25717.76|25783.86|25703.86|10
1733274040000|2024-12-04 01:00:40|25797.77|25717.77|25797.01|25717.01|25798.78|25718.78|25795.06|25715.06|10
1733274050000|2024-12-04 01:00:50|25796.76|25716.76|25791.05|25711.05|25801.25|25721.25|25791.05|25711.05|10
1733274060000|2024-12-04 01:01:00|25788.3|25708.3|25793.69|25713.69|25793.69|25713.69|25788.3|25708.3|10
1733274070000|2024-12-04 01:01:10|25794.01|25714.01|25792.65|25712.65|25796.01|25716.01|25791.71|25711.71|10
1733274080000|2024-12-04 01:01:20|25791.63|25711.63|25793.46|25713.46|25794.39|25714.39|25777.58|25697.58|10
1733274090000|2024-12-04 01:01:30|25792.66|25712.66|25781.05|25701.05|25792.66|25712.66|25781.05|25701.05|10
1733274100000|2024-12-04 01:01:40|25781.04|25701.04|25765.5|25685.5|25781.04|25701.04|25765.5|25685.5|10
1733274110000|2024-12-04 01:01:50|25764.11|25684.11|25756.29|25676.29|25764.11|25684.11|25756.29|25676.29|10
1733274120000|2024-12-04 01:02:00|25754.6|25674.6|25749.31|25669.31|25755.58|25675.58|25749.31|25669.31|10
1733274130000|2024-12-04 01:02:10|25750.23|25670.23|25762.96|25682.96|25762.96|25682.96|25749.89|25669.89|10
1733274140000|2024-12-04 01:02:20|25764.38|25684.38|25759.55|25679.55|25764.39|25684.39|25756.88|25676.88|10
1733274150000|2024-12-04 01:02:30|25759.29|25679.29|25764.07|25684.07|25764.07|25684.07|25759.29|25679.29|9
1733274160000|2024-12-04 01:02:40|25766.01|25686.01|25765.16|25685.16|25766.27|25686.27|25763.42|25683.42|10
1733274170000|2024-12-04 01:02:50|25766.76|25686.76|25775.76|25695.76|25775.76|25695.76|25766.76|25686.76|10
1733274180000|2024-12-04 01:03:00|25777.3|25697.3|25777.52|25697.52|25779.25|25699.25|25777.3|25697.3|10
1733274190000|2024-12-04 01:03:10|25776.21|25696.21|25776.14|25696.14|25776.21|25696.21|25762.03|25682.03|10
1733274200000|2024-12-04 01:03:20|25774.84|25694.84|25762.19|25682.19|25774.84|25694.84|25762.19|25682.19|10
1733274210000|2024-12-04 01:03:30|25760.46|25680.46|25752|25672|25760.46|25680.46|25752|25672|10
1733274220000|2024-12-04 01:03:40|25752.23|25672.23|25748.8|25668.8|25752.23|25672.23|25745.65|25665.65|10
1733274230000|2024-12-04 01:03:50|25749.2|25669.2|25744.91|25664.91|25749.2|25669.2|25744.36|25664.36|10
1733274240000|2024-12-04 01:04:00|25744.1|25664.1|25727.95|25647.95|25744.1|25664.1|25727.95|25647.95|10
1733274250000|2024-12-04 01:04:10|25726.46|25646.46|25730.45|25650.45|25730.93|25650.93|25726.46|25646.46|10
1733274260000|2024-12-04 01:04:20|25731.03|25651.03|25720.21|25640.21|25731.03|25651.03|25720.21|25640.21|10
1733274270000|2024-12-04 01:04:30|25718.93|25638.93|25709.56|25629.56|25718.93|25638.93|25709.56|25629.56|10
1733274280000|2024-12-04 01:04:40|25707.78|25627.78|25690.51|25610.51|25707.78|25627.78|25689.51|25609.51|10
1733274290000|2024-12-04 01:04:50|25689.48|25609.48|25688.49|25608.49|25689.48|25609.48|25686.02|25606.02|10
1733274300000|2024-12-04 01:05:00|25688.4|25608.4|25682.63|25602.63|25688.52|25608.52|25682.31|25602.31|10
1733274310000|2024-12-04 01:05:10|25683.32|25603.32|25684.36|25604.36|25684.36|25604.36|25681.44|25601.44|9
1733274320000|2024-12-04 01:05:20|25684.86|25604.86|25691.67|25611.67|25694.02|25614.02|25684.86|25604.86|10
1733274330000|2024-12-04 01:05:30|25692.36|25612.36|25690.23|25610.23|25693.21|25613.21|25690.23|25610.23|10
1733274340000|2024-12-04 01:05:40|25687.99|25607.99|25687.84|25607.84|25687.99|25607.99|25683.56|25603.56|10
1733274350000|2024-12-04 01:05:50|25687.92|25607.92|25684.87|25604.87|25687.98|25607.98|25684.87|25604.87|10
1733274360000|2024-12-04 01:06:00|25685.08|25605.08|25691.56|25611.56|25693.05|25613.05|25685.08|25605.08|9
1733274370000|2024-12-04 01:06:10|25692.22|25612.22|25694.92|25614.92|25696.18|25616.18|25692.22|25612.22|10
1733274380000|2024-12-04 01:06:20|25695.72|25615.72|25691.29|25611.29|25695.72|25615.72|25691.29|25611.29|10
1733274390000|2024-12-04 01:06:30|25691.91|25611.91|25694.13|25614.13|25695.04|25615.04|25690.69|25610.69|10
1733274400000|2024-12-04 01:06:40|25694.33|25614.33|25703.18|25623.18|25703.6|25623.6|25694.33|25614.33|10
1733274410000|2024-12-04 01:06:50|25703.28|25623.28|25707.37|25627.37|25707.73|25627.73|25701.77|25621.77|10
1733274420000|2024-12-04 01:07:00|25707.7|25627.7|25705.66|25625.66|25707.7|25627.7|25703.68|25623.68|10
1733274430000|2024-12-04 01:07:10|25705.91|25625.91|25701.22|25621.22|25706.65|25626.65|25701.07|25621.07|10
1733274440000|2024-12-04 01:07:20|25701.41|25621.41|25703.72|25623.72|25703.72|25623.72|25701.33|25621.33|10
1733274450000|2024-12-04 01:07:30|25704.38|25624.38|25701.08|25621.08|25704.95|25624.95|25700.78|25620.78|10
1733274460000|2024-12-04 01:07:40|25698.98|25618.98|25710.13|25630.13|25711.16|25631.16|25698.98|25618.98|10
1733274470000|2024-12-04 01:07:50|25710.3|25630.3|25710.19|25630.19|25710.3|25630.3|25708.37|25628.37|10
1733274480000|2024-12-04 01:08:00|25711.2|25631.2|25716|25636|25716|25636|25711.2|25631.2|10
1733274490000|2024-12-04 01:08:10|25715.64|25635.64|25713.98|25633.98|25716.51|25636.51|25713.98|25633.98|10
1733274500000|2024-12-04 01:08:20|25715.15|25635.15|25716.94|25636.94|25717.61|25637.61|25711.89|25631.89|10
1733274510000|2024-12-04 01:08:30|25715.3|25635.3|25711.88|25631.88|25715.3|25635.3|25711.68|25631.68|10
1733274520000|2024-12-04 01:08:40|25712.93|25632.93|25721.32|25641.32|25721.32|25641.32|25712.93|25632.93|10
1733274530000|2024-12-04 01:08:50|25720.85|25640.85|25723.19|25643.19|25723.19|25643.19|25717.13|25637.13|10
1733274540000|2024-12-04 01:09:00|25728.94|25648.94|25728.91|25648.91|25728.94|25648.94|25725.28|25645.28|10
1733274550000|2024-12-04 01:09:10|25730.19|25650.19|25728.43|25648.43|25732.12|25652.12|25728.43|25648.43|10
1733274560000|2024-12-04 01:09:20|25727.68|25647.68|25730.18|25650.18|25730.18|25650.18|25727.58|25647.58|10
1733274570000|2024-12-04 01:09:30|25730.02|25650.02|25730.2|25650.2|25731.13|25651.13|25729.16|25649.16|10
1733274580000|2024-12-04 01:09:40|25730.84|25650.84|25735.57|25655.57|25735.57|25655.57|25730.84|25650.84|10
1733274590000|2024-12-04 01:09:50|25735.35|25655.35|25737.04|25657.04|25739.7|25659.7|25735.35|25655.35|10
1733274600000|2024-12-04 01:10:00|25736.86|25656.86|25734.92|25654.92|25737.04|25657.04|25734.78|25654.78|10
1733274610000|2024-12-04 01:10:10|25734.12|25654.12|25734.3|25654.3|25736.51|25656.51|25734.12|25654.12|10
1733274620000|2024-12-04 01:10:20|25734.33|25654.33|25742.62|25662.62|25742.62|25662.62|25733.53|25653.53|10
1733274630000|2024-12-04 01:10:30|25743.41|25663.41|25742.4|25662.4|25746.27|25666.27|25742.26|25662.26|10
1733274640000|2024-12-04 01:10:40|25742.77|25662.77|25739.49|25659.49|25742.77|25662.77|25739.49|25659.49|9
1733274650000|2024-12-04 01:10:50|25738.29|25658.29|25736.08|25656.08|25738.29|25658.29|25735.68|25655.68|10
1733274660000|2024-12-04 01:11:00|25729.09|25649.09|25741.24|25661.24|25741.53|25661.53|25729.09|25649.09|10
1733274670000|2024-12-04 01:11:10|25742.76|25662.76|25751.16|25671.16|25751.16|25671.16|25742.76|25662.76|10
1733274680000|2024-12-04 01:11:20|25751.78|25671.78|25757.81|25677.81|25757.81|25677.81|25751.7|25671.7|10
1733274690000|2024-12-04 01:11:30|25759.16|25679.16|25759.02|25679.02|25761.39|25681.39|25759|25679|10
1733274700000|2024-12-04 01:11:40|25756.92|25676.92|25755.31|25675.31|25756.92|25676.92|25751.46|25671.46|10
1733274710000|2024-12-04 01:11:50|25754.99|25674.99|25751.93|25671.93|25754.99|25674.99|25751.09|25671.09|10
1733274720000|2024-12-04 01:12:00|25751.57|25671.57|25746.38|25666.38|25751.57|25671.57|25745.71|25665.71|10
1733274730000|2024-12-04 01:12:10|25747.39|25667.39|25744.24|25664.24|25747.39|25667.39|25744.24|25664.24|10
1733274740000|2024-12-04 01:12:20|25744.03|25664.03|25748.55|25668.55|25750.25|25670.25|25743.9|25663.9|10
1733274750000|2024-12-04 01:12:30|25747.9|25667.9|25759.55|25679.55|25759.57|25679.57|25747.9|25667.9|10
1733274760000|2024-12-04 01:12:40|25761.09|25681.09|25770.19|25690.19|25770.19|25690.19|25761.09|25681.09|10
1733274770000|2024-12-04 01:12:50|25769.84|25689.84|25767.46|25687.46|25769.84|25689.84|25766.62|25686.62|10
1733274780000|2024-12-04 01:13:00|25767.41|25687.41|25767.48|25687.48|25767.48|25687.48|25764.15|25684.15|10
1733274790000|2024-12-04 01:13:10|25768.87|25688.87|25770.93|25690.93|25773.4|25693.4|25768.87|25688.87|10
1733274800000|2024-12-04 01:13:20|25768.59|25688.59|25764.33|25684.33|25768.59|25688.59|25764.33|25684.33|10
1733274810000|2024-12-04 01:13:30|25764.42|25684.42|25771.03|25691.03|25771.21|25691.21|25763.66|25683.66|10
1733274820000|2024-12-04 01:13:40|25769.87|25689.87|25773.27|25693.27|25773.27|25693.27|25769.87|25689.87|10
1733274830000|2024-12-04 01:13:50|25773.38|25693.38|25768.58|25688.58|25773.51|25693.51|25768.58|25688.58|10
1733274840000|2024-12-04 01:14:00|25769.16|25689.16|25782.64|25702.64|25783.38|25703.38|25768.87|25688.87|10
1733274850000|2024-12-04 01:14:10|25783|25703|25788.23|25708.23|25788.23|25708.23|25782.91|25702.91|10
1733274860000|2024-12-04 01:14:20|25788.9|25708.9|25788.55|25708.55|25790.51|25710.51|25788.55|25708.55|10
1733274870000|2024-12-04 01:14:30|25788.46|25708.46|25789.1|25709.1|25791.36|25711.36|25788.44|25708.44|10
1733274880000|2024-12-04 01:14:40|25788.18|25708.18|25793.12|25713.12|25793.12|25713.12|25788.18|25708.18|10
1733274890000|2024-12-04 01:14:50|25792.01|25712.01|25783.09|25703.09|25792.01|25712.01|25783.09|25703.09|10
1733274900000|2024-12-04 01:15:00|25783.5|25703.5|25778.78|25698.78|25783.5|25703.5|25778.78|25698.78|10
1733274910000|2024-12-04 01:15:10|25777.65|25697.65|25773.29|25693.29|25777.65|25697.65|25770.52|25690.52|10
1733274920000|2024-12-04 01:15:20|25773.7|25693.7|25777.52|25697.52|25779.72|25699.72|25773.7|25693.7|10
1733274930000|2024-12-04 01:15:30|25777.55|25697.55|25776.39|25696.39|25780.7|25700.7|25776.39|25696.39|10
1733274940000|2024-12-04 01:15:40|25776.03|25696.03|25773.22|25693.22|25776.03|25696.03|25772.74|25692.74|10
1733274950000|2024-12-04 01:15:50|25774.53|25694.53|25768.11|25688.11|25774.53|25694.53|25768.11|25688.11|10
1733274960000|2024-12-04 01:16:00|25769.09|25689.09|25775.52|25695.52|25777.13|25697.13|25768.61|25688.61|10
1733274970000|2024-12-04 01:16:10|25775.23|25695.23|25774.01|25694.01|25779.88|25699.88|25774.01|25694.01|10
1733274980000|2024-12-04 01:16:20|25776.06|25696.06|25781|25701|25783.03|25703.03|25775.79|25695.79|10
1733274990000|2024-12-04 01:16:30|25779.64|25699.64|25781.79|25701.79|25781.79|25701.79|25776.82|25696.82|10
1733275000000|2024-12-04 01:16:40|25783.12|25703.12|25782.24|25702.24|25787.39|25707.39|25782.24|25702.24|10
1733275010000|2024-12-04 01:16:50|25778.91|25698.91|25768.41|25688.41|25778.91|25698.91|25768.41|25688.41|10
1733275020000|2024-12-04 01:17:00|25768.04|25688.04|25765.36|25685.36|25768.04|25688.04|25764.05|25684.05|10
1733275030000|2024-12-04 01:17:10|25767|25687|25764.99|25684.99|25768.71|25688.71|25764.99|25684.99|10
1733275040000|2024-12-04 01:17:20|25764.22|25684.22|25760.87|25680.87|25765.31|25685.31|25757.23|25677.23|10
1733275050000|2024-12-04 01:17:30|25762.02|25682.02|25763.1|25683.1|25763.1|25683.1|25756.98|25676.98|10
1733275060000|2024-12-04 01:17:40|25763.23|25683.23|25765.92|25685.92|25766.35|25686.35|25763.06|25683.06|10
1733275070000|2024-12-04 01:17:50|25768.32|25688.32|25769.81|25689.81|25773.33|25693.33|25768.32|25688.32|10
1733275080000|2024-12-04 01:18:00|25768.51|25688.51|25766.89|25686.89|25770.16|25690.16|25766.44|25686.44|10
1733275090000|2024-12-04 01:18:10|25769.79|25689.79|25774.75|25694.75|25775.63|25695.63|25768.13|25688.13|10
1733275100000|2024-12-04 01:18:20|25774.43|25694.43|25779.5|25699.5|25780.45|25700.45|25774.43|25694.43|10
1733275110000|2024-12-04 01:18:30|25778.28|25698.28|25781.01|25701.01|25781.01|25701.01|25778.19|25698.19|10
1733275120000|2024-12-04 01:18:40|25783.19|25703.19|25788.94|25708.94|25788.94|25708.94|25781.06|25701.06|10
1733275130000|2024-12-04 01:18:50|25788.07|25708.07|25784.81|25704.81|25788.19|25708.19|25784.81|25704.81|10
1733275140000|2024-12-04 01:19:00|25782.96|25702.96|25783.67|25703.67|25784.27|25704.27|25781.21|25701.21|10
1733275150000|2024-12-04 01:19:10|25782.68|25702.68|25784.03|25704.03|25784.62|25704.62|25782.68|25702.68|10
1733275160000|2024-12-04 01:19:20|25784.45|25704.45|25786.76|25706.76|25787.75|25707.75|25784.17|25704.17|10
1733275170000|2024-12-04 01:19:30|25787.54|25707.54|25795.45|25715.45|25795.45|25715.45|25787.54|25707.54|10
1733275180000|2024-12-04 01:19:40|25796.42|25716.42|25797.95|25717.95|25797.95|25717.95|25795.97|25715.97|10
1733275190000|2024-12-04 01:19:50|25796.26|25716.26|25795.32|25715.32|25796.99|25716.99|25794.93|25714.93|10
1733275200000|2024-12-04 01:20:00|25794.7|25714.7|25792.52|25712.52|25795.41|25715.41|25790.75|25710.75|10
1733275210000|2024-12-04 01:20:10|25795.52|25715.52|25801.27|25721.27|25803.49|25723.49|25795.52|25715.52|10
1733275220000|2024-12-04 01:20:20|25799.59|25719.59|25790.44|25710.44|25799.59|25719.59|25790.44|25710.44|10
1733275230000|2024-12-04 01:20:30|25790.79|25710.79|25789.54|25709.54|25792|25712|25786.95|25706.95|10
1733275240000|2024-12-04 01:20:40|25790.33|25710.33|25794.19|25714.19|25794.61|25714.61|25790.33|25710.33|10
1733275250000|2024-12-04 01:20:50|25794.14|25714.14|25791.03|25711.03|25794.14|25714.14|25787.74|25707.74|10
1733275260000|2024-12-04 01:21:00|25790.89|25710.89|25784.09|25704.09|25790.89|25710.89|25783.78|25703.78|10
1733275270000|2024-12-04 01:21:10|25783.57|25703.57|25779.2|25699.2|25783.79|25703.79|25779.2|25699.2|10
1733275280000|2024-12-04 01:21:20|25778.89|25698.89|25772.48|25692.48|25779.33|25699.33|25772.48|25692.48|10
1733275290000|2024-12-04 01:21:30|25773.47|25693.47|25774.9|25694.9|25775.95|25695.95|25773.12|25693.12|10
1733275300000|2024-12-04 01:21:40|25773.96|25693.96|25769.03|25689.03|25773.96|25693.96|25766.19|25686.19|10
1733275310000|2024-12-04 01:21:50|25769.42|25689.42|25767.9|25687.9|25769.52|25689.52|25767.9|25687.9|10
1733275320000|2024-12-04 01:22:00|25769.12|25689.12|25762.17|25682.17|25769.12|25689.12|25762.17|25682.17|10
1733275330000|2024-12-04 01:22:10|25761.05|25681.05|25763.78|25683.78|25764.84|25684.84|25761.05|25681.05|10
1733275340000|2024-12-04 01:22:20|25763.33|25683.33|25761.93|25681.93|25766.14|25686.14|25761.56|25681.56|10
1733275350000|2024-12-04 01:22:30|25762.51|25682.51|25759.23|25679.23|25763.65|25683.65|25759.23|25679.23|10
1733275360000|2024-12-04 01:22:40|25761.59|25681.59|25763.85|25683.85|25763.85|25683.85|25760.78|25680.78|10
1733275370000|2024-12-04 01:22:50|25765.32|25685.32|25782.15|25702.15|25782.15|25702.15|25765.32|25685.32|10
1733275380000|2024-12-04 01:23:00|25782.14|25702.14|25784.17|25704.17|25785.08|25705.08|25780.24|25700.24|10
1733275390000|2024-12-04 01:23:10|25784.83|25704.83|25793.2|25713.2|25793.2|25713.2|25784.04|25704.04|10
1733275400000|2024-12-04 01:23:20|25792.42|25712.42|25792.69|25712.69|25794.89|25714.89|25789.77|25709.77|10
1733275410000|2024-12-04 01:23:30|25791.69|25711.69|25785.4|25705.4|25792.04|25712.04|25785.4|25705.4|10
1733275420000|2024-12-04 01:23:40|25785.67|25705.67|25779.87|25699.87|25785.67|25705.67|25778.87|25698.87|10
1733275430000|2024-12-04 01:23:50|25778.96|25698.96|25769.56|25689.56|25778.96|25698.96|25769.56|25689.56|10
1733275440000|2024-12-04 01:24:00|25769.32|25689.32|25748.5|25668.5|25769.43|25689.43|25748.5|25668.5|10
1733275450000|2024-12-04 01:24:10|25747.53|25667.53|25745.37|25665.37|25748.78|25668.78|25745.37|25665.37|9
1733275460000|2024-12-04 01:24:20|25746.52|25666.52|25743.3|25663.3|25746.52|25666.52|25743.09|25663.09|10
1733275470000|2024-12-04 01:24:30|25742.73|25662.73|25743.93|25663.93|25743.93|25663.93|25740.79|25660.79|10
1733275480000|2024-12-04 01:24:40|25744.34|25664.34|25738.36|25658.36|25744.43|25664.43|25738.35|25658.35|10
1733275490000|2024-12-04 01:24:50|25737.92|25657.92|25738.11|25658.11|25739.06|25659.06|25737.34|25657.34|10
1733275500000|2024-12-04 01:25:00|25736.88|25656.88|25729.69|25649.69|25737.61|25657.61|25729.69|25649.69|10
1733275510000|2024-12-04 01:25:10|25729.71|25649.71|25732.59|25652.59|25734.72|25654.72|25729.45|25649.45|9
1733275520000|2024-12-04 01:25:20|25732.5|25652.5|25735.52|25655.52|25735.52|25655.52|25731|25651|10
1733275530000|2024-12-04 01:25:30|25734.76|25654.76|25736.57|25656.57|25738.4|25658.4|25734.21|25654.21|10
1733275540000|2024-12-04 01:25:40|25736.92|25656.92|25734.09|25654.09|25736.92|25656.92|25734.09|25654.09|10
1733275550000|2024-12-04 01:25:50|25734.12|25654.12|25737.51|25657.51|25737.79|25657.79|25733.51|25653.51|10
1733275560000|2024-12-04 01:26:00|25739.5|25659.5|25742.64|25662.64|25744.37|25664.37|25739.5|25659.5|10
1733275570000|2024-12-04 01:26:10|25741.53|25661.53|25731.32|25651.32|25741.53|25661.53|25731.32|25651.32|10
1733275580000|2024-12-04 01:26:20|25730.21|25650.21|25726.57|25646.57|25730.21|25650.21|25724.93|25644.93|10
1733275590000|2024-12-04 01:26:30|25724.47|25644.47|25719.24|25639.24|25724.64|25644.64|25719.24|25639.24|10
1733275600000|2024-12-04 01:26:40|25718.89|25638.89|25718.99|25638.99|25720.42|25640.42|25718.6|25638.6|10
1733275610000|2024-12-04 01:26:50|25718.38|25638.38|25707.23|25627.23|25718.38|25638.38|25707.23|25627.23|10
1733275620000|2024-12-04 01:27:00|25706.17|25626.17|25694.11|25614.11|25706.5|25626.5|25693.73|25613.73|10
1733275630000|2024-12-04 01:27:10|25693.62|25613.62|25696.83|25616.83|25696.83|25616.83|25693.62|25613.62|10
1733275640000|2024-12-04 01:27:20|25698.08|25618.08|25703.44|25623.44|25703.74|25623.74|25698.08|25618.08|10
1733275650000|2024-12-04 01:27:30|25703.98|25623.98|25707.36|25627.36|25707.36|25627.36|25703.23|25623.23|10
1733275660000|2024-12-04 01:27:40|25709.75|25629.75|25718.32|25638.32|25718.58|25638.58|25709.31|25629.31|10
1733275670000|2024-12-04 01:27:50|25717.85|25637.85|25722.76|25642.76|25722.76|25642.76|25717.85|25637.85|9
1733275680000|2024-12-04 01:28:00|25723.25|25643.25|25729.68|25649.68|25729.68|25649.68|25722.75|25642.75|10
1733275690000|2024-12-04 01:28:10|25730.42|25650.42|25734.67|25654.67|25735.2|25655.2|25730.42|25650.42|10
1733275700000|2024-12-04 01:28:20|25735.85|25655.85|25743.04|25663.04|25743.04|25663.04|25735.79|25655.79|10
1733275710000|2024-12-04 01:28:30|25744.71|25664.71|25762.01|25682.01|25762.01|25682.01|25744.71|25664.71|10
1733275720000|2024-12-04 01:28:40|25762.47|25682.47|25770.16|25690.16|25770.16|25690.16|25762.47|25682.47|10
1733275730000|2024-12-04 01:28:50|25770.27|25690.27|25773.5|25693.5|25773.5|25693.5|25770.11|25690.11|10
1733275740000|2024-12-04 01:29:00|25773.39|25693.39|25773.88|25693.88|25776.15|25696.15|25773.26|25693.26|10
1733275750000|2024-12-04 01:29:10|25772.97|25692.97|25767.6|25687.6|25772.97|25692.97|25767.6|25687.6|10
1733275760000|2024-12-04 01:29:20|25767.34|25687.34|25762.5|25682.5|25767.36|25687.36|25762.5|25682.5|10
1733275770000|2024-12-04 01:29:30|25762.56|25682.56|25759.85|25679.85|25762.56|25682.56|25759.85|25679.85|10
1733275780000|2024-12-04 01:29:40|25758.82|25678.82|25760.56|25680.56|25760.56|25680.56|25754.98|25674.98|10
1733275790000|2024-12-04 01:29:50|25760.37|25680.37|25761.45|25681.45|25761.45|25681.45|25760|25680|9
1733275800000|2024-12-04 01:30:00|25760.91|25680.91|25759.55|25679.55|25761.19|25681.19|25756.85|25676.85|10
1733275810000|2024-12-04 01:30:10|25760.58|25680.58|25766.18|25686.18|25766.18|25686.18|25760.18|25680.18|10
1733275820000|2024-12-04 01:30:20|25766.6|25686.6|25759.95|25679.95|25766.6|25686.6|25759.7|25679.7|10
1733275830000|2024-12-04 01:30:30|25757.59|25677.59|25761.37|25681.37|25761.37|25681.37|25754.58|25674.58|10
1733275840000|2024-12-04 01:30:40|25761.02|25681.02|25763.11|25683.11|25763.11|25683.11|25760.06|25680.06|10
1733275850000|2024-12-04 01:30:50|25763.54|25683.54|25767.78|25687.78|25768.43|25688.43|25763.54|25683.54|9
1733275860000|2024-12-04 01:31:00|25767.61|25687.61|25764.72|25684.72|25767.61|25687.61|25763.61|25683.61|10
1733275870000|2024-12-04 01:31:10|25764.7|25684.7|25756.94|25676.94|25764.7|25684.7|25755.35|25675.35|10
1733275880000|2024-12-04 01:31:20|25758.26|25678.26|25753.68|25673.68|25758.57|25678.57|25753.23|25673.23|10
1733275890000|2024-12-04 01:31:30|25753.03|25673.03|25753.2|25673.2|25753.2|25673.2|25750.59|25670.59|10
1733275900000|2024-12-04 01:31:40|25753.24|25673.24|25754.68|25674.68|25754.68|25674.68|25752.3|25672.3|8
1733275910000|2024-12-04 01:31:50|25754.43|25674.43|25755.41|25675.41|25755.81|25675.81|25750.78|25670.78|10
1733275920000|2024-12-04 01:32:00|25766.01|25686.01|25765.36|25685.36|25767.68|25687.68|25764.91|25684.91|10
1733275930000|2024-12-04 01:32:10|25764.29|25684.29|25755.15|25675.15|25764.29|25684.29|25755.15|25675.15|10
1733275940000|2024-12-04 01:32:20|25754.5|25674.5|25748.52|25668.52|25754.5|25674.5|25748.52|25668.52|10
1733275950000|2024-12-04 01:32:30|25737.17|25657.17|25731.28|25651.28|25737.72|25657.72|25731.28|25651.28|10
1733275960000|2024-12-04 01:32:40|25731.95|25651.95|25732.1|25652.1|25735.36|25655.36|25731.85|25651.85|10
1733275970000|2024-12-04 01:32:50|25732.16|25652.16|25734.19|25654.19|25734.61|25654.61|25730.66|25650.66|10
1733275980000|2024-12-04 01:33:00|25735.47|25655.47|25736.23|25656.23|25738.59|25658.59|25735.46|25655.46|10
1733275990000|2024-12-04 01:33:10|25737.26|25657.26|25746.21|25666.21|25746.21|25666.21|25737.26|25657.26|10
1733276000000|2024-12-04 01:33:20|25746.04|25666.04|25755.49|25675.49|25755.49|25675.49|25746.04|25666.04|10
1733276010000|2024-12-04 01:33:30|25756.58|25676.58|25755.08|25675.08|25759.11|25679.11|25755.08|25675.08|10
1733276020000|2024-12-04 01:33:40|25753.55|25673.55|25756.85|25676.85|25756.85|25676.85|25752.04|25672.04|10
1733276030000|2024-12-04 01:33:50|25756.07|25676.07|25751.81|25671.81|25756.07|25676.07|25751.81|25671.81|10
1733276040000|2024-12-04 01:34:00|25750.14|25670.14|25748.92|25668.92|25750.14|25670.14|25747.26|25667.26|10
1733276050000|2024-12-04 01:34:10|25749.56|25669.56|25753.38|25673.38|25753.38|25673.38|25747.91|25667.91|10
1733276060000|2024-12-04 01:34:20|25753.48|25673.48|25768.9|25688.9|25768.9|25688.9|25753.48|25673.48|10
1733276070000|2024-12-04 01:34:30|25770.35|25690.35|25767.04|25687.04|25772.78|25692.78|25767.04|25687.04|10
1733276080000|2024-12-04 01:34:40|25764.53|25684.53|25771.88|25691.88|25771.88|25691.88|25764.53|25684.53|10
1733276090000|2024-12-04 01:34:50|25770.68|25690.68|25799.11|25719.11|25799.11|25719.11|25770.62|25690.62|10
1733276100000|2024-12-04 01:35:00|25799.45|25719.45|25825.94|25745.94|25826.51|25746.51|25799.45|25719.45|10
1733276110000|2024-12-04 01:35:10|25827.16|25747.16|25826.45|25746.45|25829.8|25749.8|25825.84|25745.84|10
1733276120000|2024-12-04 01:35:20|25830.16|25750.16|25823.41|25743.41|25831.27|25751.27|25823.41|25743.41|10
1733276130000|2024-12-04 01:35:30|25820.2|25740.2|25824.2|25744.2|25824.2|25744.2|25816.92|25736.92|10
1733276140000|2024-12-04 01:35:40|25825.77|25745.77|25833.65|25753.65|25833.65|25753.65|25825.77|25745.77|10
1733276150000|2024-12-04 01:35:50|25833.98|25753.98|25839.2|25759.2|25839.2|25759.2|25832.9|25752.9|10
1733276160000|2024-12-04 01:36:00|25841.44|25761.44|25841.46|25761.46|25841.46|25761.46|25839.49|25759.49|10
1733276170000|2024-12-04 01:36:10|25843.35|25763.35|25847.66|25767.66|25847.66|25767.66|25842.5|25762.5|10
1733276180000|2024-12-04 01:36:20|25847.33|25767.33|25849.66|25769.66|25850.02|25770.02|25847.33|25767.33|10
1733276190000|2024-12-04 01:36:30|25850.76|25770.76|25851.33|25771.33|25851.33|25771.33|25848.06|25768.06|10
1733276200000|2024-12-04 01:36:40|25852.26|25772.26|25852.31|25772.31|25855.32|25775.32|25850.85|25770.85|10
1733276210000|2024-12-04 01:36:50|25851.93|25771.93|25855.58|25775.58|25855.58|25775.58|25846.51|25766.51|10
1733276220000|2024-12-04 01:37:00|25856.59|25776.59|25867.15|25787.15|25867.15|25787.15|25856.59|25776.59|10
1733276230000|2024-12-04 01:37:10|25867.41|25787.41|25865.26|25785.26|25867.73|25787.73|25865.26|25785.26|10
1733276240000|2024-12-04 01:37:20|25864.39|25784.39|25863.19|25783.19|25864.76|25784.76|25862.52|25782.52|10
1733276250000|2024-12-04 01:37:30|25863.97|25783.97|25865.16|25785.16|25866.03|25786.03|25863.97|25783.97|10
1733276260000|2024-12-04 01:37:40|25866.87|25786.87|25868.04|25788.04|25870.25|25790.25|25866.87|25786.87|10
1733276270000|2024-12-04 01:37:50|25866.79|25786.79|25861.22|25781.22|25866.79|25786.79|25860.87|25780.87|10
1733276280000|2024-12-04 01:38:00|25863.15|25783.15|25867.66|25787.66|25867.66|25787.66|25861.64|25781.64|10
1733276290000|2024-12-04 01:38:10|25868.65|25788.65|25875.2|25795.2|25875.97|25795.97|25867.5|25787.5|10
1733276300000|2024-12-04 01:38:20|25875.76|25795.76|25882.66|25802.66|25882.66|25802.66|25875.04|25795.04|10
1733276310000|2024-12-04 01:38:30|25883.08|25803.08|25886.85|25806.85|25888.74|25808.74|25883.08|25803.08|10
1733276320000|2024-12-04 01:38:40|25885.86|25805.86|25886.21|25806.21|25888.28|25808.28|25885.23|25805.23|10
1733276330000|2024-12-04 01:38:50|25887.58|25807.58|25896.1|25816.1|25896.29|25816.29|25887.58|25807.58|10
1733276340000|2024-12-04 01:39:00|25896.34|25816.34|25899.85|25819.85|25900.6|25820.6|25896.34|25816.34|10
1733276350000|2024-12-04 01:39:10|25899.18|25819.18|25913.1|25833.1|25913.27|25833.27|25899.18|25819.18|10
1733276360000|2024-12-04 01:39:20|25913.12|25833.12|25909.41|25829.41|25913.12|25833.12|25909.03|25829.03|10
1733276370000|2024-12-04 01:39:30|25909.32|25829.32|25911.92|25831.92|25912.06|25832.06|25909.32|25829.32|10
1733276380000|2024-12-04 01:39:40|25913.49|25833.49|25915.63|25835.63|25915.63|25835.63|25911.92|25831.92|10
1733276390000|2024-12-04 01:39:50|25915.6|25835.6|25912.88|25832.88|25917|25837|25912.73|25832.73|10
1733276400000|2024-12-04 01:40:00|25913.22|25833.22|25910.09|25830.09|25914.51|25834.51|25909.98|25829.98|10
1733276410000|2024-12-04 01:40:10|25912.04|25832.04|25912.29|25832.29|25912.85|25832.85|25910.16|25830.16|10
1733276420000|2024-12-04 01:40:20|25912.41|25832.41|25915.34|25835.34|25916.62|25836.62|25912.41|25832.41|10
1733276430000|2024-12-04 01:40:30|25915.39|25835.39|25911.69|25831.69|25915.39|25835.39|25910.42|25830.42|10
1733276440000|2024-12-04 01:40:40|25911.39|25831.39|25907.89|25827.89|25912.26|25832.26|25907.89|25827.89|10
1733276450000|2024-12-04 01:40:50|25906.71|25826.71|25907.87|25827.87|25908.43|25828.43|25903.47|25823.47|10
1733276460000|2024-12-04 01:41:00|25906.71|25826.71|25905.12|25825.12|25906.99|25826.99|25903.59|25823.59|10
1733276470000|2024-12-04 01:41:10|25904.58|25824.58|25906.05|25826.05|25907.31|25827.31|25904.58|25824.58|10
1733276480000|2024-12-04 01:41:20|25906.7|25826.7|25908.34|25828.34|25910.03|25830.03|25906.65|25826.65|10
1733276490000|2024-12-04 01:41:30|25907.98|25827.98|25909.97|25829.97|25910.91|25830.91|25907.98|25827.98|10
1733276500000|2024-12-04 01:41:40|25909.87|25829.87|25908.34|25828.34|25909.87|25829.87|25907.23|25827.23|10
1733276510000|2024-12-04 01:41:50|25909.74|25829.74|25910.1|25830.1|25912.25|25832.25|25909.62|25829.62|10
1733276520000|2024-12-04 01:42:00|25910.3|25830.3|25916.42|25836.42|25916.42|25836.42|25910.16|25830.16|10
1733276530000|2024-12-04 01:42:10|25917.3|25837.3|25916.15|25836.15|25920.27|25840.27|25916.15|25836.15|10
1733276540000|2024-12-04 01:42:20|25915.15|25835.15|25909.82|25829.82|25915.92|25835.92|25909.82|25829.82|10
1733276550000|2024-12-04 01:42:30|25910.94|25830.94|25920.12|25840.12|25920.12|25840.12|25910.71|25830.71|10
1733276560000|2024-12-04 01:42:40|25920.81|25840.81|25918.46|25838.46|25920.81|25840.81|25918.43|25838.43|10
1733276570000|2024-12-04 01:42:50|25918.86|25838.86|25907.93|25827.93|25918.86|25838.86|25907.93|25827.93|9
1733276580000|2024-12-04 01:43:00|25906.76|25826.76|25907.76|25827.76|25907.76|25827.76|25905.04|25825.04|10
1733276590000|2024-12-04 01:43:10|25908.52|25828.52|25923.08|25843.08|25923.08|25843.08|25908.52|25828.52|10
1733276600000|2024-12-04 01:43:20|25924.24|25844.24|25927.95|25847.95|25927.95|25847.95|25924.24|25844.24|10
1733276610000|2024-12-04 01:43:30|25928.29|25848.29|25930.98|25850.98|25931.4|25851.4|25928.29|25848.29|10
1733276620000|2024-12-04 01:43:40|25930.17|25850.17|25932.69|25852.69|25932.69|25852.69|25929.69|25849.69|10
1733276630000|2024-12-04 01:43:50|25933.15|25853.15|25933.57|25853.57|25934.21|25854.21|25931.92|25851.92|10
1733276640000|2024-12-04 01:44:00|25931.75|25851.75|25930.58|25850.58|25932.38|25852.38|25929.84|25849.84|10
1733276650000|2024-12-04 01:44:10|25932.47|25852.47|25937.42|25857.42|25938.14|25858.14|25932.47|25852.47|10
1733276660000|2024-12-04 01:44:20|25938.34|25858.34|25935.03|25855.03|25938.34|25858.34|25935.03|25855.03|10
1733276670000|2024-12-04 01:44:30|25935.11|25855.11|25938.15|25858.15|25938.15|25858.15|25934.4|25854.4|10
1733276680000|2024-12-04 01:44:40|25940.21|25860.21|25942.31|25862.31|25943.02|25863.02|25940.21|25860.21|10
1733276690000|2024-12-04 01:44:50|25941.02|25861.02|25931.81|25851.81|25941.02|25861.02|25931.81|25851.81|10
1733276700000|2024-12-04 01:45:00|25928.95|25848.95|25939.99|25859.99|25939.99|25859.99|25927.89|25847.89|9
1733276710000|2024-12-04 01:45:10|25939.15|25859.15|25943.04|25863.04|25943.04|25863.04|25935.86|25855.86|10
1733276720000|2024-12-04 01:45:20|25943.8|25863.8|25953.91|25873.91|25954.68|25874.68|25943.8|25863.8|10
1733276730000|2024-12-04 01:45:30|25953.4|25873.4|25954.14|25874.14|25954.14|25874.14|25951.69|25871.69|10
1733276740000|2024-12-04 01:45:40|25954.42|25874.42|25946.52|25866.52|25954.42|25874.42|25946.34|25866.34|10
1733276750000|2024-12-04 01:45:50|25946.24|25866.24|25948.34|25868.34|25948.34|25868.34|25941.47|25861.47|10
1733276760000|2024-12-04 01:46:00|25950.13|25870.13|25948.44|25868.44|25951.82|25871.82|25948.44|25868.44|10
1733276770000|2024-12-04 01:46:10|25949.18|25869.18|25947.68|25867.68|25949.18|25869.18|25945.67|25865.67|9
1733276780000|2024-12-04 01:46:20|25946.42|25866.42|25934.65|25854.65|25946.94|25866.94|25934.65|25854.65|10
1733276790000|2024-12-04 01:46:30|25933.58|25853.58|25934.75|25854.75|25936.4|25856.4|25931.77|25851.77|10
1733276800000|2024-12-04 01:46:40|25932.99|25852.99|25933.14|25853.14|25934.48|25854.48|25930.69|25850.69|10
1733276810000|2024-12-04 01:46:50|25933.27|25853.27|25941.24|25861.24|25941.24|25861.24|25931.14|25851.14|10
1733276820000|2024-12-04 01:47:00|25939.61|25859.61|25936|25856|25939.67|25859.67|25935.86|25855.86|10
1733276830000|2024-12-04 01:47:10|25936.78|25856.78|25939.57|25859.57|25939.63|25859.63|25936.78|25856.78|10
1733276840000|2024-12-04 01:47:20|25939.21|25859.21|25941.37|25861.37|25941.37|25861.37|25937.73|25857.73|10
1733276850000|2024-12-04 01:47:30|25940.91|25860.91|25934.05|25854.05|25941.28|25861.28|25934.05|25854.05|10
1733276860000|2024-12-04 01:47:40|25932.91|25852.91|25922.62|25842.62|25932.91|25852.91|25922.62|25842.62|10
1733276870000|2024-12-04 01:47:50|25921.25|25841.25|25922.49|25842.49|25922.49|25842.49|25917.32|25837.32|10
1733276880000|2024-12-04 01:48:00|25922.18|25842.18|25921.64|25841.64|25922.18|25842.18|25918.4|25838.4|10
1733276890000|2024-12-04 01:48:10|25922.55|25842.55|25923.99|25843.99|25923.99|25843.99|25922.55|25842.55|10
1733276900000|2024-12-04 01:48:20|25925.35|25845.35|25926.98|25846.98|25928.41|25848.41|25925.35|25845.35|10
1733276910000|2024-12-04 01:48:30|25926.18|25846.18|25921.32|25841.32|25926.18|25846.18|25919.97|25839.97|10
1733276920000|2024-12-04 01:48:40|25921.42|25841.42|25920.04|25840.04|25921.42|25841.42|25918.88|25838.88|10
1733276930000|2024-12-04 01:48:50|25919.4|25839.4|25918.53|25838.53|25920.72|25840.72|25918.5|25838.5|10
1733276940000|2024-12-04 01:49:00|25918.72|25838.72|25916.17|25836.17|25918.72|25838.72|25916.17|25836.17|10
1733276950000|2024-12-04 01:49:10|25917.13|25837.13|25912.14|25832.14|25917.13|25837.13|25912.09|25832.09|10
1733276960000|2024-12-04 01:49:20|25912.34|25832.34|25910.27|25830.27|25912.39|25832.39|25910.27|25830.27|10
1733276970000|2024-12-04 01:49:30|25906.91|25826.91|25912.98|25832.98|25912.98|25832.98|25906.91|25826.91|10
1733276980000|2024-12-04 01:49:40|25912.74|25832.74|25903.47|25823.47|25912.74|25832.74|25903.47|25823.47|10
1733276990000|2024-12-04 01:49:50|25901.96|25821.96|25903.66|25823.66|25903.66|25823.66|25899.91|25819.91|10
1733277000000|2024-12-04 01:50:00|25902.18|25822.18|25903.87|25823.87|25904.34|25824.34|25902.18|25822.18|10
1733277010000|2024-12-04 01:50:10|25903.65|25823.65|25898.62|25818.62|25903.95|25823.95|25898.62|25818.62|10
1733277020000|2024-12-04 01:50:20|25897.91|25817.91|25894.33|25814.33|25897.91|25817.91|25893.37|25813.37|10
1733277030000|2024-12-04 01:50:30|25894.67|25814.67|25891.54|25811.54|25895.07|25815.07|25891.54|25811.54|10
1733277040000|2024-12-04 01:50:40|25891.55|25811.55|25901.21|25821.21|25901.21|25821.21|25891.55|25811.55|9
1733277050000|2024-12-04 01:50:50|25901.16|25821.16|25904.06|25824.06|25905.48|25825.48|25901.16|25821.16|10
1733277060000|2024-12-04 01:51:00|25904.42|25824.42|25905.5|25825.5|25906.18|25826.18|25904.03|25824.03|10
1733277070000|2024-12-04 01:51:10|25904.71|25824.71|25903.56|25823.56|25904.71|25824.71|25902.57|25822.57|10
1733277080000|2024-12-04 01:51:20|25905.58|25825.58|25920.56|25840.56|25920.56|25840.56|25905.58|25825.58|10
1733277090000|2024-12-04 01:51:30|25921.62|25841.62|25927.36|25847.36|25927.36|25847.36|25921.62|25841.62|10
1733277100000|2024-12-04 01:51:40|25927.39|25847.39|25925.19|25845.19|25927.39|25847.39|25921.36|25841.36|10
1733277110000|2024-12-04 01:51:50|25925.66|25845.66|25923.41|25843.41|25926.98|25846.98|25923.41|25843.41|10
1733277120000|2024-12-04 01:52:00|25922.59|25842.59|25918.12|25838.12|25922.59|25842.59|25918.12|25838.12|10
1733277130000|2024-12-04 01:52:10|25918.66|25838.66|25922.65|25842.65|25925.3|25845.3|25918.66|25838.66|10
1733277140000|2024-12-04 01:52:20|25920.74|25840.74|25922.54|25842.54|25923.33|25843.33|25919.85|25839.85|10
1733277150000|2024-12-04 01:52:30|25922.92|25842.92|25927.25|25847.25|25927.25|25847.25|25922.1|25842.1|10
1733277160000|2024-12-04 01:52:40|25927.77|25847.77|25930.31|25850.31|25930.41|25850.41|25926.03|25846.03|10
1733277170000|2024-12-04 01:52:50|25930.39|25850.39|25931.9|25851.9|25931.9|25851.9|25929.44|25849.44|10
1733277180000|2024-12-04 01:53:00|25932.35|25852.35|25943.68|25863.68|25943.68|25863.68|25932.35|25852.35|10
1733277190000|2024-12-04 01:53:10|25944.98|25864.98|25954.45|25874.45|25954.45|25874.45|25944.98|25864.98|10
1733277200000|2024-12-04 01:53:20|25954.89|25874.89|25950.65|25870.65|25955.03|25875.03|25950.65|25870.65|10
1733277210000|2024-12-04 01:53:30|25950.69|25870.69|25949.68|25869.68|25950.69|25870.69|25945.62|25865.62|10
1733277220000|2024-12-04 01:53:40|25947.07|25867.07|25949.18|25869.18|25949.18|25869.18|25945.03|25865.03|10
1733277230000|2024-12-04 01:53:50|25949.21|25869.21|25947.02|25867.02|25950.38|25870.38|25947.02|25867.02|10
1733277240000|2024-12-04 01:54:00|25946.91|25866.91|25944.87|25864.87|25947.95|25867.95|25944.87|25864.87|9
1733277250000|2024-12-04 01:54:10|25944.32|25864.32|25943.52|25863.52|25945.42|25865.42|25943.52|25863.52|10
1733277260000|2024-12-04 01:54:20|25943.89|25863.89|25940.47|25860.47|25943.89|25863.89|25939.23|25859.23|10
1733277270000|2024-12-04 01:54:30|25941.54|25861.54|25943.45|25863.45|25945.2|25865.2|25941.54|25861.54|10
1733277280000|2024-12-04 01:54:40|25943.21|25863.21|25936.04|25856.04|25943.21|25863.21|25936.04|25856.04|10
1733277290000|2024-12-04 01:54:50|25935.16|25855.16|25933.16|25853.16|25935.16|25855.16|25933.16|25853.16|10
1733277300000|2024-12-04 01:55:00|25937.36|25857.36|25937.56|25857.56|25937.68|25857.68|25935.85|25855.85|10
1733277310000|2024-12-04 01:55:10|25938.58|25858.58|25940.89|25860.89|25940.89|25860.89|25938.54|25858.54|10
1733277320000|2024-12-04 01:55:20|25940.55|25860.55|25933.04|25853.04|25940.55|25860.55|25933.04|25853.04|10
1733277330000|2024-12-04 01:55:30|25932.62|25852.62|25926.55|25846.55|25932.62|25852.62|25926.55|25846.55|10
1733277340000|2024-12-04 01:55:40|25927.27|25847.27|25925.53|25845.53|25927.27|25847.27|25923.68|25843.68|10
1733277350000|2024-12-04 01:55:50|25925.63|25845.63|25928.21|25848.21|25928.21|25848.21|25923.87|25843.87|10
1733277360000|2024-12-04 01:56:00|25929.97|25849.97|25935.05|25855.05|25935.05|25855.05|25929.97|25849.97|10
1733277370000|2024-12-04 01:56:10|25935.62|25855.62|25933.33|25853.33|25935.87|25855.87|25932.02|25852.02|9
1733277380000|2024-12-04 01:56:20|25933.86|25853.86|25935.77|25855.77|25938.04|25858.04|25932.94|25852.94|10
1733277390000|2024-12-04 01:56:30|25935.78|25855.78|25939.83|25859.83|25940.03|25860.03|25935.78|25855.78|10
1733277400000|2024-12-04 01:56:40|25939.93|25859.93|25944.9|25864.9|25944.91|25864.91|25939.93|25859.93|10
1733277410000|2024-12-04 01:56:50|25943.98|25863.98|25941.67|25861.67|25943.98|25863.98|25939.9|25859.9|10
1733277420000|2024-12-04 01:57:00|25941.63|25861.63|25952.07|25872.07|25952.89|25872.89|25941.63|25861.63|10
1733277430000|2024-12-04 01:57:10|25951.71|25871.71|25944.21|25864.21|25951.71|25871.71|25944.21|25864.21|10
1733277440000|2024-12-04 01:57:20|25942.34|25862.34|25932.5|25852.5|25942.34|25862.34|25932.5|25852.5|10
1733277450000|2024-12-04 01:57:30|25931.14|25851.14|25927|25847|25931.14|25851.14|25927|25847|10
1733277460000|2024-12-04 01:57:40|25927.6|25847.6|25930.26|25850.26|25930.26|25850.26|25926.73|25846.73|10
1733277470000|2024-12-04 01:57:50|25930.15|25850.15|25929.11|25849.11|25930.25|25850.25|25929.11|25849.11|10
1733277480000|2024-12-04 01:58:00|25929.77|25849.77|25931.23|25851.23|25932.78|25852.78|25929.77|25849.77|10
1733277490000|2024-12-04 01:58:10|25930.47|25850.47|25930.97|25850.97|25930.97|25850.97|25929.27|25849.27|10
1733277500000|2024-12-04 01:58:20|25931.01|25851.01|25937.07|25857.07|25937.07|25857.07|25931.01|25851.01|10
1733277510000|2024-12-04 01:58:30|25937.15|25857.15|25939.39|25859.39|25939.39|25859.39|25936.43|25856.43|10
1733277520000|2024-12-04 01:58:40|25940.45|25860.45|25936.54|25856.54|25941.53|25861.53|25935.54|25855.54|10
1733277530000|2024-12-04 01:58:50|25936.08|25856.08|25935.69|25855.69|25936.71|25856.71|25932.06|25852.06|10
1733277540000|2024-12-04 01:59:00|25935.77|25855.77|25939.19|25859.19|25939.43|25859.43|25935.77|25855.77|10
1733277550000|2024-12-04 01:59:10|25938.95|25858.95|25936.53|25856.53|25939.88|25859.88|25936.53|25856.53|10
1733277560000|2024-12-04 01:59:20|25935.7|25855.7|25925.21|25845.21|25935.7|25855.7|25924.4|25844.4|10
1733277570000|2024-12-04 01:59:30|25924.51|25844.51|25928.06|25848.06|25928.06|25848.06|25923.53|25843.53|10
1733277580000|2024-12-04 01:59:40|25929.21|25849.21|25927.02|25847.02|25931.61|25851.61|25927.02|25847.02|10
1733277590000|2024-12-04 01:59:50|25926.72|25846.72|25932.79|25852.79|25932.84|25852.84|25926.72|25846.72|10
1733277600000|2024-12-04 02:00:00|25932.71|25852.71|25935.34|25855.34|25935.34|25855.34|25932.44|25852.44|10
1733277610000|2024-12-04 02:00:10|25935.92|25855.92|25933.9|25853.9|25936.76|25856.76|25933.9|25853.9|10
1733277620000|2024-12-04 02:00:20|25934.53|25854.53|25927.63|25847.63|25934.69|25854.69|25927.63|25847.63|10
1733277630000|2024-12-04 02:00:30|25927.83|25847.83|25924.47|25844.47|25929.52|25849.52|25924.47|25844.47|9
1733277640000|2024-12-04 02:00:40|25923.49|25843.49|25924.54|25844.54|25924.54|25844.54|25923.4|25843.4|10
1733277650000|2024-12-04 02:00:50|25924.17|25844.17|25919.31|25839.31|25924.17|25844.17|25919.31|25839.31|10
1733277660000|2024-12-04 02:01:00|25920.91|25840.91|25915.84|25835.84|25921.08|25841.08|25915.84|25835.84|10
1733277670000|2024-12-04 02:01:10|25915.26|25835.26|25917.29|25837.29|25917.29|25837.29|25915.26|25835.26|10
1733277680000|2024-12-04 02:01:20|25916.38|25836.38|25908.33|25828.33|25916.61|25836.61|25908.33|25828.33|10
1733277690000|2024-12-04 02:01:30|25907.71|25827.71|25904.28|25824.28|25909.04|25829.04|25904.28|25824.28|10
1733277700000|2024-12-04 02:01:40|25905.59|25825.59|25904.8|25824.8|25905.59|25825.59|25904.09|25824.09|10
1733277710000|2024-12-04 02:01:50|25904.6|25824.6|25898.81|25818.81|25905.59|25825.59|25898.81|25818.81|10
1733277720000|2024-12-04 02:02:00|25898.42|25818.42|25893.58|25813.58|25898.64|25818.64|25893.58|25813.58|10
1733277730000|2024-12-04 02:02:10|25893.64|25813.64|25899.79|25819.79|25899.79|25819.79|25893.64|25813.64|10
1733277740000|2024-12-04 02:02:20|25899.88|25819.88|25900.12|25820.12|25900.12|25820.12|25895.32|25815.32|10
1733277750000|2024-12-04 02:02:30|25899.31|25819.31|25895.27|25815.27|25899.31|25819.31|25892.82|25812.82|10
1733277760000|2024-12-04 02:02:40|25896.52|25816.52|25887|25807|25896.52|25816.52|25887|25807|10
1733277770000|2024-12-04 02:02:50|25885.4|25805.4|25878.61|25798.61|25885.4|25805.4|25878.61|25798.61|10
1733277780000|2024-12-04 02:03:00|25876.24|25796.24|25863.68|25783.68|25876.62|25796.62|25863.68|25783.68|10
1733277790000|2024-12-04 02:03:10|25863.38|25783.38|25857.13|25777.13|25863.65|25783.65|25857.13|25777.13|10
1733277800000|2024-12-04 02:03:20|25856.27|25776.27|25849|25769|25856.27|25776.27|25849|25769|10
1733277810000|2024-12-04 02:03:30|25848.48|25768.48|25844.45|25764.45|25848.48|25768.48|25843.86|25763.86|10
1733277820000|2024-12-04 02:03:40|25845.28|25765.28|25837.93|25757.93|25846.76|25766.76|25837.93|25757.93|10
1733277830000|2024-12-04 02:03:50|25835.79|25755.79|25825.06|25745.06|25835.79|25755.79|25825.06|25745.06|10
1733277840000|2024-12-04 02:04:00|25825.43|25745.43|25825.88|25745.88|25826.91|25746.91|25824.72|25744.72|10
1733277850000|2024-12-04 02:04:10|25825.24|25745.24|25823.43|25743.43|25825.24|25745.24|25822.58|25742.58|10
1733277860000|2024-12-04 02:04:20|25823.64|25743.64|25824.09|25744.09|25824.33|25744.33|25821.95|25741.95|10
1733277870000|2024-12-04 02:04:30|25824.27|25744.27|25825.68|25745.68|25825.91|25745.91|25823.04|25743.04|10
1733277880000|2024-12-04 02:04:40|25825.25|25745.25|25827.81|25747.81|25827.99|25747.99|25824.79|25744.79|10
1733277890000|2024-12-04 02:04:50|25826.8|25746.8|25821.41|25741.41|25826.8|25746.8|25821.41|25741.41|10
1733277900000|2024-12-04 02:05:00|25821.58|25741.58|25812.19|25732.19|25821.58|25741.58|25811.87|25731.87|10
1733277910000|2024-12-04 02:05:10|25811.87|25731.87|25815.59|25735.59|25816.82|25736.82|25811.73|25731.73|10
1733277920000|2024-12-04 02:05:20|25817.83|25737.83|25811.09|25731.09|25820.7|25740.7|25811.09|25731.09|10
1733277930000|2024-12-04 02:05:30|25811.38|25731.38|25817.28|25737.28|25817.28|25737.28|25811.38|25731.38|10
1733277940000|2024-12-04 02:05:40|25817.26|25737.26|25831.15|25751.15|25831.15|25751.15|25817.26|25737.26|10
1733277950000|2024-12-04 02:05:50|25834.07|25754.07|25836.52|25756.52|25840.2|25760.2|25834.07|25754.07|10
1733277960000|2024-12-04 02:06:00|25834.47|25754.47|25830.32|25750.32|25834.47|25754.47|25827.65|25747.65|10
1733277970000|2024-12-04 02:06:10|25829.33|25749.33|25830.74|25750.74|25831.03|25751.03|25828.48|25748.48|10
1733277980000|2024-12-04 02:06:20|25830.63|25750.63|25829.84|25749.84|25835.39|25755.39|25829.84|25749.84|10
1733277990000|2024-12-04 02:06:30|25830.46|25750.46|25827.13|25747.13|25830.65|25750.65|25826.99|25746.99|10
1733278000000|2024-12-04 02:06:40|25827.3|25747.3|25827.79|25747.79|25827.79|25747.79|25823.58|25743.58|10
1733278010000|2024-12-04 02:06:50|25830.61|25750.61|25824.94|25744.94|25830.62|25750.62|25824.23|25744.23|10
1733278020000|2024-12-04 02:07:00|25825.5|25745.5|25818.75|25738.75|25825.93|25745.93|25818.75|25738.75|10
1733278030000|2024-12-04 02:07:10|25817.6|25737.6|25806.36|25726.36|25817.6|25737.6|25806.36|25726.36|10
1733278040000|2024-12-04 02:07:20|25806.63|25726.63|25803.05|25723.05|25807.33|25727.33|25803.01|25723.01|10
1733278050000|2024-12-04 02:07:30|25803.06|25723.06|25808.24|25728.24|25808.24|25728.24|25803.06|25723.06|10
1733278060000|2024-12-04 02:07:40|25808.34|25728.34|25812.96|25732.96|25813.26|25733.26|25808.34|25728.34|10
1733278070000|2024-12-04 02:07:50|25812.89|25732.89|25810.29|25730.29|25812.89|25732.89|25810.29|25730.29|10
1733278080000|2024-12-04 02:08:00|25810.14|25730.14|25806.04|25726.04|25811.43|25731.43|25806.04|25726.04|10
1733278090000|2024-12-04 02:08:10|25803.45|25723.45|25783.94|25703.94|25803.45|25723.45|25783.94|25703.94|10
1733278100000|2024-12-04 02:08:20|25783.29|25703.29|25776.51|25696.51|25783.29|25703.29|25776.51|25696.51|10
1733278110000|2024-12-04 02:08:30|25775.05|25695.05|25765.35|25685.35|25775.05|25695.05|25765.29|25685.29|10
1733278120000|2024-12-04 02:08:40|25763.88|25683.88|25748|25668|25763.88|25683.88|25748|25668|10
1733278130000|2024-12-04 02:08:50|25746.42|25666.42|25736.13|25656.13|25746.42|25666.42|25736.13|25656.13|10
1733278140000|2024-12-04 02:09:00|25736.72|25656.72|25716.7|25636.7|25736.72|25656.72|25716.7|25636.7|10
1733278150000|2024-12-04 02:09:10|25715.42|25635.42|25711.27|25631.27|25716.41|25636.41|25711.27|25631.27|10
1733278160000|2024-12-04 02:09:20|25707.44|25627.44|25710.16|25630.16|25710.16|25630.16|25704.28|25624.28|10
1733278170000|2024-12-04 02:09:30|25710.12|25630.12|25708.59|25628.59|25713.61|25633.61|25708|25628|10
1733278180000|2024-12-04 02:09:40|25707.83|25627.83|25703.88|25623.88|25707.83|25627.83|25703.48|25623.48|10
1733278190000|2024-12-04 02:09:50|25704.97|25624.97|25700.54|25620.54|25709.01|25629.01|25700.54|25620.54|10
1733278200000|2024-12-04 02:10:00|25700.69|25620.69|25690.33|25610.33|25700.69|25620.69|25690.33|25610.33|10
1733278210000|2024-12-04 02:10:10|25689.61|25609.61|25676.57|25596.57|25689.61|25609.61|25676.57|25596.57|10
1733278220000|2024-12-04 02:10:20|25676.99|25596.99|25654.75|25574.75|25676.99|25596.99|25654.75|25574.75|10
1733278230000|2024-12-04 02:10:30|25652.79|25572.79|25657.18|25577.18|25657.18|25577.18|25652.6|25572.6|10
1733278240000|2024-12-04 02:10:40|25657.97|25577.97|25655.19|25575.19|25658.23|25578.23|25655.19|25575.19|10
1733278250000|2024-12-04 02:10:50|25653.83|25573.83|25647.58|25567.58|25653.83|25573.83|25647.38|25567.38|10
1733278260000|2024-12-04 02:11:00|25646.12|25566.12|25650.68|25570.68|25650.68|25570.68|25643.4|25563.4|10
1733278270000|2024-12-04 02:11:10|25651.74|25571.74|25652.86|25572.86|25654.11|25574.11|25650.46|25570.46|10
1733278280000|2024-12-04 02:11:20|25653.41|25573.41|25658.53|25578.53|25661.57|25581.57|25653.41|25573.41|10
1733278290000|2024-12-04 02:11:30|25660.11|25580.11|25657.95|25577.95|25661.08|25581.08|25656.45|25576.45|10
1733278300000|2024-12-04 02:11:40|25657.9|25577.9|25661.31|25581.31|25661.31|25581.31|25657.9|25577.9|10
1733278310000|2024-12-04 02:11:50|25664.06|25584.06|25660.34|25580.34|25664.41|25584.41|25658.71|25578.71|10
1733278320000|2024-12-04 02:12:00|25660.92|25580.92|25658.11|25578.11|25660.92|25580.92|25657.37|25577.37|10
1733278330000|2024-12-04 02:12:10|25657.17|25577.17|25647.36|25567.36|25657.17|25577.17|25647.24|25567.24|10
1733278340000|2024-12-04 02:12:20|25645.64|25565.64|25638.79|25558.79|25645.64|25565.64|25635.41|25555.41|10
1733278350000|2024-12-04 02:12:30|25639.88|25559.88|25638.08|25558.08|25640.76|25560.76|25637.89|25557.89|10
1733278360000|2024-12-04 02:12:40|25637.69|25557.69|25644.98|25564.98|25644.98|25564.98|25637.69|25557.69|10
1733278370000|2024-12-04 02:12:50|25645.71|25565.71|25640.94|25560.94|25646.52|25566.52|25640.94|25560.94|10
1733278380000|2024-12-04 02:13:00|25639.01|25559.01|25632.18|25552.18|25639.07|25559.07|25631.64|25551.64|10
1733278390000|2024-12-04 02:13:10|25632.57|25552.57|25631.61|25551.61|25632.57|25552.57|25629.27|25549.27|10
1733278400000|2024-12-04 02:13:20|25631.36|25551.36|25631.55|25551.55|25634.39|25554.39|25631.36|25551.36|10
1733278410000|2024-12-04 02:13:30|25631.11|25551.11|25628.59|25548.59|25631.79|25551.79|25623.85|25543.85|10
1733278420000|2024-12-04 02:13:40|25627.57|25547.57|25627.31|25547.31|25630.84|25550.84|25627.31|25547.31|10
1733278430000|2024-12-04 02:13:50|25627.39|25547.39|25621.95|25541.95|25627.39|25547.39|25621.02|25541.02|10
1733278440000|2024-12-04 02:14:00|25623|25543|25609.81|25529.81|25623|25543|25609.81|25529.81|10
1733278450000|2024-12-04 02:14:10|25608.71|25528.71|25600.67|25520.67|25608.71|25528.71|25599.36|25519.36|10
1733278460000|2024-12-04 02:14:20|25600.29|25520.29|25590.66|25510.66|25602|25522|25590.3|25510.3|9
1733278470000|2024-12-04 02:14:30|25590.06|25510.06|25596.74|25516.74|25596.74|25516.74|25590.06|25510.06|10
1733278480000|2024-12-04 02:14:40|25596.81|25516.81|25604.17|25524.17|25604.17|25524.17|25596.81|25516.81|10
1733278490000|2024-12-04 02:14:50|25603.41|25523.41|25595.93|25515.93|25603.41|25523.41|25593.28|25513.28|10
1733278500000|2024-12-04 02:15:00|25596.17|25516.17|25591.71|25511.71|25596.48|25516.48|25591.45|25511.45|10
1733278510000|2024-12-04 02:15:10|25591.15|25511.15|25584.84|25504.84|25591.7|25511.7|25584.84|25504.84|10
1733278520000|2024-12-04 02:15:20|25580.03|25500.03|25563.11|25483.11|25580.03|25500.03|25563.11|25483.11|10
1733278530000|2024-12-04 02:15:30|25562.66|25482.66|25550.68|25470.68|25563.62|25483.62|25550.68|25470.68|10
1733278540000|2024-12-04 02:15:40|25551.46|25471.46|25570.35|25490.35|25570.35|25490.35|25551.05|25471.05|10
1733278550000|2024-12-04 02:15:50|25570.87|25490.87|25592.74|25512.74|25592.74|25512.74|25570.87|25490.87|10
1733278560000|2024-12-04 02:16:00|25593.77|25513.77|25598.29|25518.29|25601.43|25521.43|25593.77|25513.77|10
1733278570000|2024-12-04 02:16:10|25595.85|25515.85|25595.14|25515.14|25595.85|25515.85|25591.91|25511.91|10
1733278580000|2024-12-04 02:16:20|25593.12|25513.12|25582.97|25502.97|25593.12|25513.12|25582.97|25502.97|10
1733278590000|2024-12-04 02:16:30|25581.24|25501.24|25581.98|25501.98|25582.15|25502.15|25579.17|25499.17|10
1733278600000|2024-12-04 02:16:40|25583.65|25503.65|25592.55|25512.55|25592.55|25512.55|25583.65|25503.65|10
1733278610000|2024-12-04 02:16:50|25594.33|25514.33|25596.28|25516.28|25596.82|25516.82|25593.58|25513.58|10
1733278620000|2024-12-04 02:17:00|25595.35|25515.35|25602.05|25522.05|25602.05|25522.05|25595.35|25515.35|10
1733278630000|2024-12-04 02:17:10|25602.79|25522.79|25623.58|25543.58|25623.58|25543.58|25602.23|25522.23|10
1733278640000|2024-12-04 02:17:20|25623.63|25543.63|25636.76|25556.76|25636.76|25556.76|25623.63|25543.63|10
1733278650000|2024-12-04 02:17:30|25637.11|25557.11|25644.82|25564.82|25645.28|25565.28|25637.11|25557.11|10
1733278660000|2024-12-04 02:17:40|25644.77|25564.77|25647.75|25567.75|25647.75|25567.75|25644.57|25564.57|10
1733278670000|2024-12-04 02:17:50|25647.78|25567.78|25643.55|25563.55|25647.78|25567.78|25642.4|25562.4|10
1733278680000|2024-12-04 02:18:00|25644.62|25564.62|25641.22|25561.22|25644.71|25564.71|25641.2|25561.2|10
1733278690000|2024-12-04 02:18:10|25642.29|25562.29|25646.72|25566.72|25646.72|25566.72|25642.29|25562.29|10
1733278700000|2024-12-04 02:18:20|25646.37|25566.37|25649.43|25569.43|25649.43|25569.43|25644.65|25564.65|10
1733278710000|2024-12-04 02:18:30|25649.61|25569.61|25651.25|25571.25|25651.77|25571.77|25649.61|25569.61|10
1733278720000|2024-12-04 02:18:40|25652.65|25572.65|25658.35|25578.35|25658.35|25578.35|25652.65|25572.65|10
1733278730000|2024-12-04 02:18:50|25657.47|25577.47|25656.31|25576.31|25658.87|25578.87|25656.31|25576.31|10
1733278740000|2024-12-04 02:19:00|25655.44|25575.44|25654.48|25574.48|25655.44|25575.44|25651|25571|10
1733278750000|2024-12-04 02:19:10|25653.2|25573.2|25649.57|25569.57|25653.7|25573.7|25649.57|25569.57|10
1733278760000|2024-12-04 02:19:20|25649.99|25569.99|25645.96|25565.96|25649.99|25569.99|25645.12|25565.12|10
1733278770000|2024-12-04 02:19:30|25646.99|25566.99|25646.32|25566.32|25647.74|25567.74|25643.35|25563.35|10
1733278780000|2024-12-04 02:19:40|25645.92|25565.92|25643.42|25563.42|25645.92|25565.92|25643.42|25563.42|9
1733278790000|2024-12-04 02:19:50|25643.01|25563.01|25645.39|25565.39|25647|25567|25643.01|25563.01|10
1733278800000|2024-12-04 02:20:00|25644.74|25564.74|25650.5|25570.5|25650.5|25570.5|25644.74|25564.74|10
1733278810000|2024-12-04 02:20:10|25651.25|25571.25|25654.31|25574.31|25655.25|25575.25|25650.26|25570.26|10
1733278820000|2024-12-04 02:20:20|25653.99|25573.99|25663.67|25583.67|25663.67|25583.67|25652.81|25572.81|10
1733278830000|2024-12-04 02:20:30|25662.89|25582.89|25660.28|25580.28|25663.66|25583.66|25660.1|25580.1|10
1733278840000|2024-12-04 02:20:40|25660.04|25580.04|25657.31|25577.31|25660.11|25580.11|25655.77|25575.77|10
1733278850000|2024-12-04 02:20:50|25657.54|25577.54|25667.87|25587.87|25668.34|25588.34|25657.54|25577.54|10
1733278860000|2024-12-04 02:21:00|25668.26|25588.26|25671.34|25591.34|25674.22|25594.22|25666.68|25586.68|10
1733278870000|2024-12-04 02:21:10|25670.35|25590.35|25662.08|25582.08|25670.35|25590.35|25660.96|25580.96|10
1733278880000|2024-12-04 02:21:20|25661.7|25581.7|25658.54|25578.54|25661.7|25581.7|25656.9|25576.9|10
1733278890000|2024-12-04 02:21:30|25659|25579|25663.16|25583.16|25663.28|25583.28|25658.55|25578.55|10
1733278900000|2024-12-04 02:21:40|25663.11|25583.11|25671.55|25591.55|25671.55|25591.55|25662.39|25582.39|10
1733278910000|2024-12-04 02:21:50|25674.46|25594.46|25678.21|25598.21|25678.77|25598.77|25674.46|25594.46|9
1733278920000|2024-12-04 02:22:00|25677.22|25597.22|25682.09|25602.09|25682.09|25602.09|25675.86|25595.86|9
1733278930000|2024-12-04 02:22:10|25684.21|25604.21|25693.43|25613.43|25694.84|25614.84|25684.21|25604.21|10
1733278940000|2024-12-04 02:22:20|25692.99|25612.99|25693.9|25613.9|25697.55|25617.55|25689.31|25609.31|10
1733278950000|2024-12-04 02:22:30|25693.16|25613.16|25681.56|25601.56|25693.16|25613.16|25681.56|25601.56|10
1733278960000|2024-12-04 02:22:40|25681.24|25601.24|25663.71|25583.71|25681.24|25601.24|25663.71|25583.71|10
1733278970000|2024-12-04 02:22:50|25664.01|25584.01|25662.4|25582.4|25664.01|25584.01|25658.65|25578.65|10
1733278980000|2024-12-04 02:23:00|25662.73|25582.73|25667.39|25587.39|25667.55|25587.55|25662.73|25582.73|10
1733278990000|2024-12-04 02:23:10|25666.15|25586.15|25673.61|25593.61|25673.61|25593.61|25666.15|25586.15|10
1733279000000|2024-12-04 02:23:20|25673.83|25593.83|25673.12|25593.12|25675.77|25595.77|25673.12|25593.12|10
1733279010000|2024-12-04 02:23:30|25672.12|25592.12|25663.39|25583.39|25672.12|25592.12|25663.39|25583.39|10
1733279020000|2024-12-04 02:23:40|25662.84|25582.84|25663.24|25583.24|25663.24|25583.24|25662.05|25582.05|10
1733279030000|2024-12-04 02:23:50|25662.35|25582.35|25665.67|25585.67|25665.67|25585.67|25662|25582|10
1733279040000|2024-12-04 02:24:00|25666.74|25586.74|25669.78|25589.78|25669.91|25589.91|25666.74|25586.74|10
1733279050000|2024-12-04 02:24:10|25670.69|25590.69|25673.02|25593.02|25673.46|25593.46|25670.69|25590.69|10
1733279060000|2024-12-04 02:24:20|25672.43|25592.43|25675.84|25595.84|25677.2|25597.2|25672.43|25592.43|10
1733279070000|2024-12-04 02:24:30|25674.72|25594.72|25677.77|25597.77|25678.48|25598.48|25674.72|25594.72|10
1733279080000|2024-12-04 02:24:40|25677.51|25597.51|25677.44|25597.44|25678.88|25598.88|25676.7|25596.7|10
1733279090000|2024-12-04 02:24:50|25677.33|25597.33|25678.73|25598.73|25678.77|25598.77|25676.46|25596.46|10
1733279100000|2024-12-04 02:25:00|25678.43|25598.43|25679.38|25599.38|25679.38|25599.38|25677.89|25597.89|9
1733279110000|2024-12-04 02:25:10|25679.36|25599.36|25684.48|25604.48|25685.28|25605.28|25679.36|25599.36|10
1733279120000|2024-12-04 02:25:20|25684.15|25604.15|25678.11|25598.11|25684.97|25604.97|25678.11|25598.11|10
1733279130000|2024-12-04 02:25:30|25675.94|25595.94|25671.34|25591.34|25675.94|25595.94|25669.83|25589.83|10
1733279140000|2024-12-04 02:25:40|25670.56|25590.56|25664.89|25584.89|25670.56|25590.56|25664.89|25584.89|10
1733279150000|2024-12-04 02:25:50|25663.1|25583.1|25658.26|25578.26|25663.1|25583.1|25658.26|25578.26|10
1733279160000|2024-12-04 02:26:00|25658.77|25578.77|25656.52|25576.52|25659.7|25579.7|25656.12|25576.12|10
1733279170000|2024-12-04 02:26:10|25655.49|25575.49|25654.34|25574.34|25659.82|25579.82|25654.34|25574.34|10
1733279180000|2024-12-04 02:26:20|25653.82|25573.82|25650.04|25570.04|25653.82|25573.82|25645.13|25565.13|10
1733279190000|2024-12-04 02:26:30|25651.25|25571.25|25652.53|25572.53|25653.32|25573.32|25650.96|25570.96|10
1733279200000|2024-12-04 02:26:40|25651.19|25571.19|25644.39|25564.39|25651.19|25571.19|25644.39|25564.39|10
1733279210000|2024-12-04 02:26:50|25645.63|25565.63|25644.43|25564.43|25646.67|25566.67|25644.43|25564.43|10
1733279220000|2024-12-04 02:27:00|25642.91|25562.91|25639.82|25559.82|25643.53|25563.53|25639.68|25559.68|10
1733279230000|2024-12-04 02:27:10|25641.15|25561.15|25640.7|25560.7|25641.81|25561.81|25639.92|25559.92|10
1733279240000|2024-12-04 02:27:20|25640.14|25560.14|25639.22|25559.22|25640.14|25560.14|25638.56|25558.56|10
1733279250000|2024-12-04 02:27:30|25639.57|25559.57|25647.2|25567.2|25647.2|25567.2|25639.57|25559.57|10
1733279260000|2024-12-04 02:27:40|25649.19|25569.19|25644.14|25564.14|25651.87|25571.87|25644.14|25564.14|10
1733279270000|2024-12-04 02:27:50|25644.06|25564.06|25638.65|25558.65|25644.06|25564.06|25638.65|25558.65|10
1733279280000|2024-12-04 02:28:00|25637.3|25557.3|25629.49|25549.49|25637.3|25557.3|25629.49|25549.49|10
1733279290000|2024-12-04 02:28:10|25630.32|25550.32|25625.87|25545.87|25630.74|25550.74|25625.87|25545.87|10
1733279300000|2024-12-04 02:28:20|25625.54|25545.54|25627.71|25547.71|25627.71|25547.71|25624.54|25544.54|10
1733279310000|2024-12-04 02:28:30|25628.21|25548.21|25630.13|25550.13|25630.33|25550.33|25627.45|25547.45|10
1733279320000|2024-12-04 02:28:40|25629.72|25549.72|25630.97|25550.97|25632.18|25552.18|25629.72|25549.72|10
1733279330000|2024-12-04 02:28:50|25630.78|25550.78|25635.72|25555.72|25636.27|25556.27|25630.78|25550.78|10
1733279340000|2024-12-04 02:29:00|25635.6|25555.6|25640.54|25560.54|25640.54|25560.54|25635.6|25555.6|10
1733279350000|2024-12-04 02:29:10|25640.59|25560.59|25644.85|25564.85|25645.92|25565.92|25640.59|25560.59|10
1733279360000|2024-12-04 02:29:20|25643.31|25563.31|25635.47|25555.47|25643.31|25563.31|25634.95|25554.95|10
1733279370000|2024-12-04 02:29:30|25635.54|25555.54|25634.5|25554.5|25635.54|25555.54|25633.96|25553.96|10
1733279380000|2024-12-04 02:29:40|25635.1|25555.1|25636.51|25556.51|25636.51|25556.51|25634.01|25554.01|10
1733279390000|2024-12-04 02:29:50|25636.19|25556.19|25636.04|25556.04|25638.71|25558.71|25635.74|25555.74|10
1733279400000|2024-12-04 02:30:00|25635.88|25555.88|25633.08|25553.08|25635.88|25555.88|25632.39|25552.39|9
1733279410000|2024-12-04 02:30:10|25632.31|25552.31|25624.23|25544.23|25632.31|25552.31|25624.23|25544.23|10
1733279420000|2024-12-04 02:30:20|25622.73|25542.73|25612.82|25532.82|25622.73|25542.73|25612.28|25532.28|10
1733279430000|2024-12-04 02:30:30|25613.8|25533.8|25627.73|25547.73|25627.73|25547.73|25613.8|25533.8|10
1733279440000|2024-12-04 02:30:40|25629.38|25549.38|25630.03|25550.03|25630.71|25550.71|25629.38|25549.38|10
1733279450000|2024-12-04 02:30:50|25629.25|25549.25|25625.4|25545.4|25630.94|25550.94|25625.4|25545.4|10
1733279460000|2024-12-04 02:31:00|25625.31|25545.31|25627.16|25547.16|25627.91|25547.91|25625.31|25545.31|10
1733279470000|2024-12-04 02:31:10|25627.01|25547.01|25627.45|25547.45|25627.77|25547.77|25625.23|25545.23|10
1733279480000|2024-12-04 02:31:20|25625.77|25545.77|25631.87|25551.87|25632.12|25552.12|25625.52|25545.52|10
1733279490000|2024-12-04 02:31:30|25631.27|25551.27|25631.21|25551.21|25633.22|25553.22|25629.39|25549.39|10
1733279500000|2024-12-04 02:31:40|25632.09|25552.09|25631.65|25551.65|25633.47|25553.47|25631.65|25551.65|10
1733279510000|2024-12-04 02:31:50|25628.27|25548.27|25612.71|25532.71|25628.27|25548.27|25612.71|25532.71|10
1733279520000|2024-12-04 02:32:00|25613.4|25533.4|25603.73|25523.73|25614.58|25534.58|25603.73|25523.73|10
1733279530000|2024-12-04 02:32:10|25602.62|25522.62|25612.64|25532.64|25612.64|25532.64|25602.62|25522.62|10
1733279540000|2024-12-04 02:32:20|25614.44|25534.44|25623.76|25543.76|25623.76|25543.76|25614.44|25534.44|10
1733279550000|2024-12-04 02:32:30|25625|25545|25640.7|25560.7|25640.7|25560.7|25625|25545|10
1733279560000|2024-12-04 02:32:40|25641.79|25561.79|25644.86|25564.86|25644.86|25564.86|25641.16|25561.16|10
1733279570000|2024-12-04 02:32:50|25644.3|25564.3|25653.45|25573.45|25653.45|25573.45|25644.22|25564.22|10
1733279580000|2024-12-04 02:33:00|25656.48|25576.48|25663.1|25583.1|25664.61|25584.61|25656.48|25576.48|10
1733279590000|2024-12-04 02:33:10|25663.28|25583.28|25658.22|25578.22|25663.28|25583.28|25657.8|25577.8|10
1733279600000|2024-12-04 02:33:20|25657.96|25577.96|25652.38|25572.38|25658.34|25578.34|25652.23|25572.23|10
1733279610000|2024-12-04 02:33:30|25652.23|25572.23|25648.5|25568.5|25652.23|25572.23|25648.5|25568.5|10
1733279620000|2024-12-04 02:33:40|25647.79|25567.79|25646.74|25566.74|25648.56|25568.56|25646.74|25566.74|10
1733279630000|2024-12-04 02:33:50|25646.1|25566.1|25650.82|25570.82|25650.82|25570.82|25645.82|25565.82|10
1733279640000|2024-12-04 02:34:00|25651.29|25571.29|25652.87|25572.87|25654.09|25574.09|25651.29|25571.29|10
1733279650000|2024-12-04 02:34:10|25654.52|25574.52|25656.48|25576.48|25656.48|25576.48|25654.41|25574.41|10
1733279660000|2024-12-04 02:34:20|25656.54|25576.54|25662.69|25582.69|25662.69|25582.69|25656.54|25576.54|10
1733279670000|2024-12-04 02:34:30|25662.37|25582.37|25665.08|25585.08|25665.08|25585.08|25662.37|25582.37|10
1733279680000|2024-12-04 02:34:40|25664.88|25584.88|25667.64|25587.64|25667.89|25587.89|25663.92|25583.92|10
1733279690000|2024-12-04 02:34:50|25667.8|25587.8|25662.32|25582.32|25667.8|25587.8|25662.32|25582.32|10
1733279700000|2024-12-04 02:35:00|25660.88|25580.88|25657.73|25577.73|25660.88|25580.88|25657.73|25577.73|10
1733279710000|2024-12-04 02:35:10|25658.37|25578.37|25648.7|25568.7|25658.37|25578.37|25648.7|25568.7|10
1733279720000|2024-12-04 02:35:20|25649.23|25569.23|25645.04|25565.04|25650.26|25570.26|25645.04|25565.04|10
1733279730000|2024-12-04 02:35:30|25644.92|25564.92|25640.22|25560.22|25644.92|25564.92|25639.09|25559.09|10
1733279740000|2024-12-04 02:35:40|25641.24|25561.24|25641.35|25561.35|25641.99|25561.99|25640.65|25560.65|10
1733279750000|2024-12-04 02:35:50|25641.17|25561.17|25637.19|25557.19|25641.17|25561.17|25637.04|25557.04|10
1733279760000|2024-12-04 02:36:00|25637.22|25557.22|25642.52|25562.52|25642.52|25562.52|25637.22|25557.22|10
1733279770000|2024-12-04 02:36:10|25642.57|25562.57|25643.63|25563.63|25645.66|25565.66|25640.7|25560.7|10
1733279780000|2024-12-04 02:36:20|25642.89|25562.89|25639.81|25559.81|25642.91|25562.91|25638.59|25558.59|10
1733279790000|2024-12-04 02:36:30|25639.64|25559.64|25640.29|25560.29|25640.29|25560.29|25639.45|25559.45|10
1733279800000|2024-12-04 02:36:40|25640.23|25560.23|25635.19|25555.19|25640.23|25560.23|25634.65|25554.65|10
1733279810000|2024-12-04 02:36:50|25634.57|25554.57|25639.9|25559.9|25640.46|25560.46|25634.25|25554.25|10
1733279820000|2024-12-04 02:37:00|25639.87|25559.87|25637.7|25557.7|25645.39|25565.39|25637.7|25557.7|10
1733279830000|2024-12-04 02:37:10|25638.08|25558.08|25632.99|25552.99|25638.08|25558.08|25632.99|25552.99|10
1733279840000|2024-12-04 02:37:20|25633.4|25553.4|25637.53|25557.53|25637.53|25557.53|25632.54|25552.54|10
1733279850000|2024-12-04 02:37:30|25637.28|25557.28|25636.06|25556.06|25637.35|25557.35|25634.8|25554.8|10
1733279860000|2024-12-04 02:37:40|25637.08|25557.08|25643.3|25563.3|25644.27|25564.27|25636.99|25556.99|10
1733279870000|2024-12-04 02:37:50|25642.27|25562.27|25638.35|25558.35|25642.27|25562.27|25638.35|25558.35|10
1733279880000|2024-12-04 02:38:00|25637.26|25557.26|25641.07|25561.07|25641.07|25561.07|25636.85|25556.85|10
1733279890000|2024-12-04 02:38:10|25640.62|25560.62|25636.03|25556.03|25640.97|25560.97|25635.27|25555.27|10
1733279900000|2024-12-04 02:38:20|25635.12|25555.12|25632.52|25552.52|25635.12|25555.12|25632.52|25552.52|9
1733279910000|2024-12-04 02:38:30|25629.73|25549.73|25620.6|25540.6|25629.73|25549.73|25620.6|25540.6|10
1733279920000|2024-12-04 02:38:40|25619.46|25539.46|25618.59|25538.59|25619.46|25539.46|25615.62|25535.62|9
1733279930000|2024-12-04 02:38:50|25617.92|25537.92|25615.75|25535.75|25617.92|25537.92|25615.17|25535.17|10
1733279940000|2024-12-04 02:39:00|25615.31|25535.31|25610.22|25530.22|25615.64|25535.64|25610.22|25530.22|10
1733279950000|2024-12-04 02:39:10|25609.81|25529.81|25616.07|25536.07|25616.07|25536.07|25609.81|25529.81|10
1733279960000|2024-12-04 02:39:20|25615.4|25535.4|25619.51|25539.51|25619.51|25539.51|25615.38|25535.38|10
1733279970000|2024-12-04 02:39:30|25621.13|25541.13|25625.97|25545.97|25626.57|25546.57|25621.13|25541.13|10
1733279980000|2024-12-04 02:39:40|25626.68|25546.68|25625.17|25545.17|25627.38|25547.38|25625.17|25545.17|9
1733279990000|2024-12-04 02:39:50|25624.56|25544.56|25623.71|25543.71|25625.02|25545.02|25623.3|25543.3|10
1733280000000|2024-12-04 02:40:00|25623.6|25543.6|25623.88|25543.88|25623.91|25543.91|25622.73|25542.73|10
1733280010000|2024-12-04 02:40:10|25623.56|25543.56|25620.8|25540.8|25625.63|25545.63|25620.8|25540.8|10
1733280020000|2024-12-04 02:40:20|25622.45|25542.45|25624.9|25544.9|25626.94|25546.94|25622.45|25542.45|10
1733280030000|2024-12-04 02:40:30|25624.32|25544.32|25624.66|25544.66|25626.22|25546.22|25624.32|25544.32|10
1733280040000|2024-12-04 02:40:40|25624.33|25544.33|25625.36|25545.36|25626.1|25546.1|25623.19|25543.19|10
1733280050000|2024-12-04 02:40:50|25625.2|25545.2|25622.82|25542.82|25627.17|25547.17|25622.82|25542.82|10
1733280060000|2024-12-04 02:41:00|25622.47|25542.47|25622.83|25542.83|25624.79|25544.79|25622.47|25542.47|10
1733280070000|2024-12-04 02:41:10|25622.6|25542.6|25616.85|25536.85|25622.6|25542.6|25616.85|25536.85|10
1733280080000|2024-12-04 02:41:20|25614.43|25534.43|25610.13|25530.13|25614.43|25534.43|25608.89|25528.89|10
1733280090000|2024-12-04 02:41:30|25610.79|25530.79|25613.94|25533.94|25613.94|25533.94|25610.79|25530.79|10
1733280100000|2024-12-04 02:41:40|25613.6|25533.6|25617.82|25537.82|25617.82|25537.82|25613.6|25533.6|10
1733280110000|2024-12-04 02:41:50|25617.33|25537.33|25609.87|25529.87|25620.21|25540.21|25609.87|25529.87|10
1733280120000|2024-12-04 02:42:00|25609.03|25529.03|25608.61|25528.61|25609.03|25529.03|25606.01|25526.01|10
1733280130000|2024-12-04 02:42:10|25606.79|25526.79|25604.36|25524.36|25607.64|25527.64|25603.9|25523.9|10
1733280140000|2024-12-04 02:42:20|25603.74|25523.74|25606.92|25526.92|25608.28|25528.28|25603.74|25523.74|10
1733280150000|2024-12-04 02:42:30|25605.05|25525.05|25601.81|25521.81|25605.05|25525.05|25601.81|25521.81|10
1733280160000|2024-12-04 02:42:40|25601.2|25521.2|25599.08|25519.08|25601.2|25521.2|25599.08|25519.08|9
1733280170000|2024-12-04 02:42:50|25598.28|25518.28|25595.55|25515.55|25598.75|25518.75|25595.55|25515.55|10
1733280180000|2024-12-04 02:43:00|25596.23|25516.23|25597.17|25517.17|25597.17|25517.17|25593.63|25513.63|10
1733280190000|2024-12-04 02:43:10|25595.59|25515.59|25590.33|25510.33|25595.71|25515.71|25590.11|25510.11|10
1733280200000|2024-12-04 02:43:20|25590.72|25510.72|25591.12|25511.12|25591.52|25511.52|25589.7|25509.7|10
1733280210000|2024-12-04 02:43:30|25591.18|25511.18|25593.38|25513.38|25594.99|25514.99|25591.18|25511.18|10
1733280220000|2024-12-04 02:43:40|25593.42|25513.42|25592.55|25512.55|25595.21|25515.21|25592.55|25512.55|10
1733280230000|2024-12-04 02:43:50|25591.16|25511.16|25587.35|25507.35|25591.16|25511.16|25586.93|25506.93|10
1733280240000|2024-12-04 02:44:00|25587.78|25507.78|25589.28|25509.28|25589.28|25509.28|25587.03|25507.03|10
1733280250000|2024-12-04 02:44:10|25588.78|25508.78|25588.23|25508.23|25589.24|25509.24|25586.42|25506.42|10
1733280260000|2024-12-04 02:44:20|25587.22|25507.22|25576.77|25496.77|25587.22|25507.22|25576.77|25496.77|10
1733280270000|2024-12-04 02:44:30|25577.44|25497.44|25572.9|25492.9|25577.6|25497.6|25572.13|25492.13|10
1733280280000|2024-12-04 02:44:40|25573.14|25493.14|25562.5|25482.5|25573.14|25493.14|25562.5|25482.5|10
1733280290000|2024-12-04 02:44:50|25562.39|25482.39|25557.63|25477.63|25562.93|25482.93|25557.63|25477.63|10
1733280300000|2024-12-04 02:45:00|25558|25478|25562.44|25482.44|25562.58|25482.58|25558|25478|10
1733280310000|2024-12-04 02:45:10|25559.84|25479.84|25570.99|25490.99|25570.99|25490.99|25559.84|25479.84|10
1733280320000|2024-12-04 02:45:20|25573.69|25493.69|25584.01|25504.01|25584.29|25504.29|25573.69|25493.69|10
1733280330000|2024-12-04 02:45:30|25582.43|25502.43|25583.7|25503.7|25583.84|25503.84|25582.29|25502.29|10
1733280340000|2024-12-04 02:45:40|25584.33|25504.33|25578.96|25498.96|25585.43|25505.43|25578.96|25498.96|10
1733280350000|2024-12-04 02:45:50|25579.18|25499.18|25567.4|25487.4|25579.23|25499.23|25567.4|25487.4|10
1733280360000|2024-12-04 02:46:00|25565.63|25485.63|25561.12|25481.12|25565.99|25485.99|25561.12|25481.12|10
1733280370000|2024-12-04 02:46:10|25561.13|25481.13|25542.54|25462.54|25561.13|25481.13|25542.54|25462.54|10
1733280380000|2024-12-04 02:46:20|25540.32|25460.32|25536.71|25456.71|25540.32|25460.32|25536.38|25456.38|10
1733280390000|2024-12-04 02:46:30|25535.75|25455.75|25521.36|25441.36|25535.75|25455.75|25521.36|25441.36|10
1733280400000|2024-12-04 02:46:40|25521.22|25441.22|25513.15|25433.15|25521.22|25441.22|25513.15|25433.15|10
1733280410000|2024-12-04 02:46:50|25511.36|25431.36|25509.65|25429.65|25511.36|25431.36|25508.16|25428.16|10
1733280420000|2024-12-04 02:47:00|25510.03|25430.03|25511.6|25431.6|25513.3|25433.3|25510.03|25430.03|10
1733280430000|2024-12-04 02:47:10|25511.92|25431.92|25510.06|25430.06|25511.92|25431.92|25507.79|25427.79|9
1733280440000|2024-12-04 02:47:20|25510.46|25430.46|25518.27|25438.27|25518.27|25438.27|25510.46|25430.46|9
1733280450000|2024-12-04 02:47:30|25517.17|25437.17|25515.01|25435.01|25517.4|25437.4|25510.57|25430.57|10
1733280460000|2024-12-04 02:47:40|25516.3|25436.3|25529.36|25449.36|25529.36|25449.36|25516.3|25436.3|10
1733280470000|2024-12-04 02:47:50|25530.32|25450.32|25533.91|25453.91|25536.65|25456.65|25530.32|25450.32|10
1733280480000|2024-12-04 02:48:00|25533.85|25453.85|25537.1|25457.1|25538.07|25458.07|25533.37|25453.37|10
1733280490000|2024-12-04 02:48:10|25537.59|25457.59|25543.23|25463.23|25543.54|25463.54|25537.56|25457.56|10
1733280500000|2024-12-04 02:48:20|25543.61|25463.61|25549.17|25469.17|25549.17|25469.17|25543.61|25463.61|10
1733280510000|2024-12-04 02:48:30|25550.31|25470.31|25553.91|25473.91|25553.91|25473.91|25550.31|25470.31|10
1733280520000|2024-12-04 02:48:40|25552.88|25472.88|25555.48|25475.48|25555.48|25475.48|25552.7|25472.7|10
1733280530000|2024-12-04 02:48:50|25556.09|25476.09|25560.31|25480.31|25560.77|25480.77|25555.47|25475.47|10
1733280540000|2024-12-04 02:49:00|25560.37|25480.37|25565.27|25485.27|25565.57|25485.57|25559.7|25479.7|10
1733280550000|2024-12-04 02:49:10|25565.63|25485.63|25573.06|25493.06|25573.06|25493.06|25562.48|25482.48|10
1733280560000|2024-12-04 02:49:20|25574.12|25494.12|25580.14|25500.14|25580.14|25500.14|25574.12|25494.12|10
1733280570000|2024-12-04 02:49:30|25580.46|25500.46|25579.73|25499.73|25580.46|25500.46|25578.68|25498.68|10
1733280580000|2024-12-04 02:49:40|25579.61|25499.61|25581.03|25501.03|25581.03|25501.03|25578.57|25498.57|10
1733280590000|2024-12-04 02:49:50|25581.34|25501.34|25584.8|25504.8|25584.8|25504.8|25581.34|25501.34|10
1733280600000|2024-12-04 02:50:00|25586.14|25506.14|25587.91|25507.91|25587.91|25507.91|25586.14|25506.14|10
1733280610000|2024-12-04 02:50:10|25587.8|25507.8|25590.37|25510.37|25590.37|25510.37|25587.8|25507.8|10
1733280620000|2024-12-04 02:50:20|25591.54|25511.54|25591.08|25511.08|25593.05|25513.05|25591.08|25511.08|10
1733280630000|2024-12-04 02:50:30|25591.06|25511.06|25591.75|25511.75|25593|25513|25590.75|25510.75|9
1733280640000|2024-12-04 02:50:40|25591.62|25511.62|25593.48|25513.48|25593.48|25513.48|25591.62|25511.62|10
1733280650000|2024-12-04 02:50:50|25593.89|25513.89|25598.02|25518.02|25598.02|25518.02|25593.79|25513.79|10
1733280660000|2024-12-04 02:51:00|25597.64|25517.64|25600.66|25520.66|25600.66|25520.66|25597.64|25517.64|10
1733280670000|2024-12-04 02:51:10|25600.23|25520.23|25600.46|25520.46|25601.37|25521.37|25600.17|25520.17|10
1733280680000|2024-12-04 02:51:20|25599.09|25519.09|25593.34|25513.34|25599.09|25519.09|25593.32|25513.32|10
1733280690000|2024-12-04 02:51:30|25595.2|25515.2|25597.93|25517.93|25598.63|25518.63|25594.58|25514.58|10
1733280700000|2024-12-04 02:51:40|25597.36|25517.36|25599.4|25519.4|25599.57|25519.57|25597.36|25517.36|10
1733280710000|2024-12-04 02:51:50|25599.14|25519.14|25599.38|25519.38|25600.07|25520.07|25599.14|25519.14|10
1733280720000|2024-12-04 02:52:00|25598.92|25518.92|25593.06|25513.06|25598.92|25518.92|25593.06|25513.06|10
1733280730000|2024-12-04 02:52:10|25592.37|25512.37|25587.63|25507.63|25592.37|25512.37|25587.63|25507.63|10
1733280740000|2024-12-04 02:52:20|25586.4|25506.4|25581.52|25501.52|25586.4|25506.4|25581.52|25501.52|10
1733280750000|2024-12-04 02:52:30|25581.35|25501.35|25577.33|25497.33|25581.35|25501.35|25577.22|25497.22|10
1733280760000|2024-12-04 02:52:40|25577.08|25497.08|25574.88|25494.88|25577.08|25497.08|25574.8|25494.8|10
1733280770000|2024-12-04 02:52:50|25575.04|25495.04|25576.86|25496.86|25576.86|25496.86|25575.04|25495.04|10
1733280780000|2024-12-04 02:53:00|25575.79|25495.79|25579.26|25499.26|25579.26|25499.26|25575.4|25495.4|10
1733280790000|2024-12-04 02:53:10|25580.86|25500.86|25582.19|25502.19|25583.44|25503.44|25580.86|25500.86|10
1733280800000|2024-12-04 02:53:20|25582|25502|25572.69|25492.69|25582|25502|25572.69|25492.69|10
1733280810000|2024-12-04 02:53:30|25574.74|25494.74|25577.81|25497.81|25577.81|25497.81|25574.74|25494.74|10
1733280820000|2024-12-04 02:53:40|25577.7|25497.7|25579.34|25499.34|25579.34|25499.34|25577.67|25497.67|10
1733280830000|2024-12-04 02:53:50|25579.45|25499.45|25584.16|25504.16|25584.16|25504.16|25579.42|25499.42|10
1733280840000|2024-12-04 02:54:00|25583.7|25503.7|25587.3|25507.3|25587.3|25507.3|25583.7|25503.7|10
1733280850000|2024-12-04 02:54:10|25587.28|25507.28|25583.16|25503.16|25587.28|25507.28|25581.41|25501.41|9
1733280860000|2024-12-04 02:54:20|25583.74|25503.74|25589.03|25509.03|25589.03|25509.03|25583.74|25503.74|10
1733280870000|2024-12-04 02:54:30|25589.06|25509.06|25588.68|25508.68|25590.2|25510.2|25588.68|25508.68|10
1733280880000|2024-12-04 02:54:40|25587.84|25507.84|25586.29|25506.29|25587.84|25507.84|25586.29|25506.29|9
1733280890000|2024-12-04 02:54:50|25585.76|25505.76|25584.79|25504.79|25585.87|25505.87|25584.21|25504.21|10
1733280900000|2024-12-04 02:55:00|25584.93|25504.93|25587.96|25507.96|25587.96|25507.96|25584.16|25504.16|9
1733280910000|2024-12-04 02:55:10|25589|25509|25591.23|25511.23|25591.35|25511.35|25589|25509|10
1733280920000|2024-12-04 02:55:20|25592.29|25512.29|25594.16|25514.16|25594.16|25514.16|25592.28|25512.28|10
1733280930000|2024-12-04 02:55:30|25594.54|25514.54|25598.09|25518.09|25598.09|25518.09|25594.54|25514.54|10
1733280940000|2024-12-04 02:55:40|25598.25|25518.25|25598.65|25518.65|25599.76|25519.76|25598.25|25518.25|10
1733280950000|2024-12-04 02:55:50|25598.81|25518.81|25598.71|25518.71|25599.34|25519.34|25598.57|25518.57|10
1733280960000|2024-12-04 02:56:00|25598.31|25518.31|25584.28|25504.28|25598.31|25518.31|25584.28|25504.28|10
1733280970000|2024-12-04 02:56:10|25583.22|25503.22|25584.65|25504.65|25585.78|25505.78|25583.22|25503.22|10
1733280980000|2024-12-04 02:56:20|25584.28|25504.28|25584.76|25504.76|25584.76|25504.76|25582.73|25502.73|10
1733280990000|2024-12-04 02:56:30|25584.58|25504.58|25586.71|25506.71|25586.85|25506.85|25584.17|25504.17|10
1733281000000|2024-12-04 02:56:40|25587.16|25507.16|25584.3|25504.3|25587.49|25507.49|25584.3|25504.3|10
1733281010000|2024-12-04 02:56:50|25585.09|25505.09|25587.82|25507.82|25587.82|25507.82|25585.07|25505.07|10
1733281020000|2024-12-04 02:57:00|25587.75|25507.75|25590.27|25510.27|25590.27|25510.27|25587.75|25507.75|10
1733281030000|2024-12-04 02:57:10|25590.2|25510.2|25591.22|25511.22|25591.22|25511.22|25590.15|25510.15|9
1733281040000|2024-12-04 02:57:20|25590.19|25510.19|25589.18|25509.18|25590.19|25510.19|25589.18|25509.18|10
1733281050000|2024-12-04 02:57:30|25589.77|25509.77|25576.96|25496.96|25589.83|25509.83|25576.96|25496.96|10
1733281060000|2024-12-04 02:57:40|25575.25|25495.25|25576.23|25496.23|25576.34|25496.34|25571.4|25491.4|10
1733281070000|2024-12-04 02:57:50|25576.93|25496.93|25579.25|25499.25|25579.25|25499.25|25576.93|25496.93|10
1733281080000|2024-12-04 02:58:00|25579.13|25499.13|25577.64|25497.64|25581.36|25501.36|25577.64|25497.64|10
1733281090000|2024-12-04 02:58:10|25577.67|25497.67|25575.19|25495.19|25577.67|25497.67|25575.19|25495.19|9
1733281100000|2024-12-04 02:58:20|25574.98|25494.98|25567.05|25487.05|25574.98|25494.98|25567.05|25487.05|10
1733281110000|2024-12-04 02:58:30|25565.64|25485.64|25560.75|25480.75|25565.64|25485.64|25559.78|25479.78|10
1733281120000|2024-12-04 02:58:40|25560.44|25480.44|25562.13|25482.13|25562.39|25482.39|25560.44|25480.44|10
1733281130000|2024-12-04 02:58:50|25562.42|25482.42|25568.92|25488.92|25568.92|25488.92|25562.42|25482.42|10
1733281140000|2024-12-04 02:59:00|25569.34|25489.34|25578.97|25498.97|25578.97|25498.97|25569.34|25489.34|10
1733281150000|2024-12-04 02:59:10|25579.38|25499.38|25582.48|25502.48|25583.9|25503.9|25579.38|25499.38|10
1733281160000|2024-12-04 02:59:20|25583.74|25503.74|25584.89|25504.89|25584.89|25504.89|25582.8|25502.8|9
1733281170000|2024-12-04 02:59:30|25585.38|25505.38|25586.11|25506.11|25587.39|25507.39|25584.95|25504.95|10
1733281180000|2024-12-04 02:59:40|25586.26|25506.26|25587.07|25507.07|25587.46|25507.46|25586.26|25506.26|9
1733281190000|2024-12-04 02:59:50|25586.93|25506.93|25584.85|25504.85|25587.11|25507.11|25584.62|25504.62|9
1733281200000|2024-12-04 03:00:00|25586.26|25506.26|25581.57|25501.57|25586.26|25506.26|25581.57|25501.57|10
1733281210000|2024-12-04 03:00:10|25580.15|25500.15|25581.12|25501.12|25581.12|25501.12|25578.78|25498.78|10
1733281220000|2024-12-04 03:00:20|25580.94|25500.94|25587.6|25507.6|25587.6|25507.6|25580.94|25500.94|10
1733281230000|2024-12-04 03:00:30|25587.9|25507.9|25589.31|25509.31|25589.96|25509.96|25587.11|25507.11|10
1733281240000|2024-12-04 03:00:40|25589.06|25509.06|25591.79|25511.79|25592.56|25512.56|25589.06|25509.06|10
1733281250000|2024-12-04 03:00:50|25591.34|25511.34|25593.6|25513.6|25593.6|25513.6|25590.63|25510.63|10
1733281260000|2024-12-04 03:01:00|25594.2|25514.2|25601.01|25521.01|25602.94|25522.94|25594.2|25514.2|10
1733281270000|2024-12-04 03:01:10|25600.47|25520.47|25596.85|25516.85|25602.44|25522.44|25596.85|25516.85|10
1733281280000|2024-12-04 03:01:20|25595.84|25515.84|25592.23|25512.23|25595.84|25515.84|25591.45|25511.45|10
1733281290000|2024-12-04 03:01:30|25593.83|25513.83|25594.2|25514.2|25599.89|25519.89|25593.66|25513.66|10
1733281300000|2024-12-04 03:01:40|25595.58|25515.58|25612.96|25532.96|25612.96|25532.96|25595.58|25515.58|10
1733281310000|2024-12-04 03:01:50|25613.1|25533.1|25615.73|25535.73|25615.73|25535.73|25613.01|25533.01|10
1733281320000|2024-12-04 03:02:00|25616|25536|25621.79|25541.79|25621.79|25541.79|25616|25536|10
1733281330000|2024-12-04 03:02:10|25622.32|25542.32|25621.82|25541.82|25623.91|25543.91|25621.82|25541.82|10
1733281340000|2024-12-04 03:02:20|25621.42|25541.42|25621.38|25541.38|25621.42|25541.42|25619.76|25539.76|9
1733281350000|2024-12-04 03:02:30|25622.87|25542.87|25620.66|25540.66|25623.04|25543.04|25619.98|25539.98|10
1733281360000|2024-12-04 03:02:40|25620.92|25540.92|25619.76|25539.76|25621.88|25541.88|25619.58|25539.58|10
1733281370000|2024-12-04 03:02:50|25619.02|25539.02|25620.52|25540.52|25621.03|25541.03|25619.02|25539.02|10
1733281380000|2024-12-04 03:03:00|25620.28|25540.28|25623.44|25543.44|25624.07|25544.07|25619.09|25539.09|10
1733281390000|2024-12-04 03:03:10|25624.11|25544.11|25628.31|25548.31|25628.71|25548.71|25624.11|25544.11|10
1733281400000|2024-12-04 03:03:20|25628.02|25548.02|25626.17|25546.17|25628.02|25548.02|25624.59|25544.59|10
1733281410000|2024-12-04 03:03:30|25627.36|25547.36|25632.09|25552.09|25632.09|25552.09|25627.36|25547.36|10
1733281420000|2024-12-04 03:03:40|25632.29|25552.29|25639.99|25559.99|25639.99|25559.99|25632.29|25552.29|10
1733281430000|2024-12-04 03:03:50|25641.13|25561.13|25642.81|25562.81|25642.91|25562.91|25641.13|25561.13|10
1733281440000|2024-12-04 03:04:00|25642.03|25562.03|25645.28|25565.28|25645.33|25565.33|25641.72|25561.72|10
1733281450000|2024-12-04 03:04:10|25645.67|25565.67|25649.11|25569.11|25650.91|25570.91|25645.67|25565.67|10
1733281460000|2024-12-04 03:04:20|25648.98|25568.98|25659.8|25579.8|25659.8|25579.8|25648.98|25568.98|10
1733281470000|2024-12-04 03:04:30|25660.36|25580.36|25658.94|25578.94|25660.36|25580.36|25658.58|25578.58|10
1733281480000|2024-12-04 03:04:40|25659.25|25579.25|25663.29|25583.29|25663.95|25583.95|25659.25|25579.25|10
1733281490000|2024-12-04 03:04:50|25663.39|25583.39|25665.12|25585.12|25665.12|25585.12|25663.39|25583.39|9
1733281500000|2024-12-04 03:05:00|25664.83|25584.83|25671.33|25591.33|25671.33|25591.33|25664.83|25584.83|10
1733281510000|2024-12-04 03:05:10|25672.71|25592.71|25676.09|25596.09|25678.79|25598.79|25672.71|25592.71|10
1733281520000|2024-12-04 03:05:20|25677.05|25597.05|25674.8|25594.8|25677.45|25597.45|25674.8|25594.8|10
1733281530000|2024-12-04 03:05:30|25674.93|25594.93|25675.84|25595.84|25675.84|25595.84|25674.48|25594.48|10
1733281540000|2024-12-04 03:05:40|25676.44|25596.44|25680.02|25600.02|25680.66|25600.66|25676.44|25596.44|10
1733281550000|2024-12-04 03:05:50|25679.98|25599.98|25679.5|25599.5|25680.36|25600.36|25678.86|25598.86|10
1733281560000|2024-12-04 03:06:00|25679.4|25599.4|25680.69|25600.69|25681.32|25601.32|25679.23|25599.23|10
1733281570000|2024-12-04 03:06:10|25680.12|25600.12|25681.8|25601.8|25681.8|25601.8|25680.02|25600.02|9
1733281580000|2024-12-04 03:06:20|25683.7|25603.7|25684.42|25604.42|25685.54|25605.54|25683.7|25603.7|10
1733281590000|2024-12-04 03:06:30|25683.84|25603.84|25683.69|25603.69|25684.35|25604.35|25681.24|25601.24|10
1733281600000|2024-12-04 03:06:40|25683.97|25603.97|25687.16|25607.16|25687.16|25607.16|25683.45|25603.45|10
1733281610000|2024-12-04 03:06:50|25687.07|25607.07|25681.53|25601.53|25687.07|25607.07|25681.53|25601.53|10
1733281620000|2024-12-04 03:07:00|25680.55|25600.55|25684.28|25604.28|25684.5|25604.5|25678.95|25598.95|10
1733281630000|2024-12-04 03:07:10|25683.73|25603.73|25682.13|25602.13|25683.74|25603.74|25682.13|25602.13|10
1733281640000|2024-12-04 03:07:20|25681.23|25601.23|25678.61|25598.61|25681.23|25601.23|25678.43|25598.43|9
1733281650000|2024-12-04 03:07:30|25678.32|25598.32|25680.71|25600.71|25680.71|25600.71|25678.32|25598.32|9
1733281660000|2024-12-04 03:07:40|25680.32|25600.32|25684.03|25604.03|25684.7|25604.7|25680.32|25600.32|10
1733281670000|2024-12-04 03:07:50|25684.19|25604.19|25682.67|25602.67|25685.06|25605.06|25682.67|25602.67|10
1733281680000|2024-12-04 03:08:00|25681.33|25601.33|25681.9|25601.9|25681.9|25601.9|25680.4|25600.4|10
1733281690000|2024-12-04 03:08:10|25681.31|25601.31|25679.88|25599.88|25681.31|25601.31|25679.88|25599.88|10
1733281700000|2024-12-04 03:08:20|25679.64|25599.64|25674.11|25594.11|25679.77|25599.77|25674.11|25594.11|10
1733281710000|2024-12-04 03:08:30|25673.64|25593.64|25677.59|25597.59|25677.59|25597.59|25673.5|25593.5|9
1733281720000|2024-12-04 03:08:40|25677.74|25597.74|25678.92|25598.92|25679.11|25599.11|25677.74|25597.74|10
1733281730000|2024-12-04 03:08:50|25679.98|25599.98|25678.28|25598.28|25680.34|25600.34|25678.04|25598.04|10
1733281740000|2024-12-04 03:09:00|25678.75|25598.75|25677.86|25597.86|25678.86|25598.86|25677.86|25597.86|10
1733281750000|2024-12-04 03:09:10|25676.46|25596.46|25675.76|25595.76|25676.46|25596.46|25675.14|25595.14|9
1733281760000|2024-12-04 03:09:20|25676.91|25596.91|25674.96|25594.96|25676.91|25596.91|25674.96|25594.96|10
1733281770000|2024-12-04 03:09:30|25675.17|25595.17|25680.31|25600.31|25680.31|25600.31|25675.17|25595.17|10
1733281780000|2024-12-04 03:09:40|25680.43|25600.43|25680.9|25600.9|25681.32|25601.32|25680.12|25600.12|10
1733281790000|2024-12-04 03:09:50|25680.81|25600.81|25677.53|25597.53|25680.95|25600.95|25677.53|25597.53|10
1733281800000|2024-12-04 03:10:00|25677.04|25597.04|25677.74|25597.74|25678.15|25598.15|25677|25597|10
1733281810000|2024-12-04 03:10:10|25676.85|25596.85|25673.93|25593.93|25676.85|25596.85|25673.93|25593.93|10
1733281820000|2024-12-04 03:10:20|25673.48|25593.48|25672.71|25592.71|25673.53|25593.53|25671.95|25591.95|10
1733281830000|2024-12-04 03:10:30|25673.01|25593.01|25672.85|25592.85|25673.95|25593.95|25672.24|25592.24|10
1733281840000|2024-12-04 03:10:40|25672.8|25592.8|25675.05|25595.05|25675.05|25595.05|25672.8|25592.8|10
1733281850000|2024-12-04 03:10:50|25675.14|25595.14|25679.31|25599.31|25679.31|25599.31|25675.14|25595.14|10
1733281860000|2024-12-04 03:11:00|25680.09|25600.09|25678.79|25598.79|25680.19|25600.19|25678.79|25598.79|9
1733281870000|2024-12-04 03:11:10|25678.99|25598.99|25684.66|25604.66|25684.97|25604.97|25678.99|25598.99|10
1733281880000|2024-12-04 03:11:20|25685.26|25605.26|25683.76|25603.76|25685.26|25605.26|25683.52|25603.52|10
1733281890000|2024-12-04 03:11:30|25682.62|25602.62|25682.36|25602.36|25682.98|25602.98|25681.21|25601.21|10
1733281900000|2024-12-04 03:11:40|25682.48|25602.48|25685.54|25605.54|25685.54|25605.54|25682.48|25602.48|10
1733281910000|2024-12-04 03:11:50|25684.44|25604.44|25686.13|25606.13|25686.13|25606.13|25683.23|25603.23|9
1733281920000|2024-12-04 03:12:00|25686.87|25606.87|25683.75|25603.75|25687.65|25607.65|25683.75|25603.75|10
1733281930000|2024-12-04 03:12:10|25683.27|25603.27|25680.44|25600.44|25683.27|25603.27|25679.98|25599.98|10
1733281940000|2024-12-04 03:12:20|25680.31|25600.31|25684.85|25604.85|25684.85|25604.85|25680.31|25600.31|10
1733281950000|2024-12-04 03:12:30|25685.23|25605.23|25679.41|25599.41|25685.92|25605.92|25679.41|25599.41|10
1733281960000|2024-12-04 03:12:40|25679.35|25599.35|25679.01|25599.01|25679.7|25599.7|25678.63|25598.63|10
1733281970000|2024-12-04 03:12:50|25678.95|25598.95|25679.79|25599.79|25679.79|25599.79|25678.06|25598.06|10
1733281980000|2024-12-04 03:13:00|25680|25600|25682.63|25602.63|25682.63|25602.63|25680|25600|10
1733281990000|2024-12-04 03:13:10|25683.3|25603.3|25685.54|25605.54|25685.54|25605.54|25683.3|25603.3|10
1733282000000|2024-12-04 03:13:20|25685.22|25605.22|25679.03|25599.03|25685.22|25605.22|25679.03|25599.03|10
1733282010000|2024-12-04 03:13:30|25678.69|25598.69|25677.59|25597.59|25678.69|25598.69|25676.57|25596.57|10
1733282020000|2024-12-04 03:13:40|25677.57|25597.57|25675.07|25595.07|25677.63|25597.63|25675.07|25595.07|10
1733282030000|2024-12-04 03:13:50|25674.85|25594.85|25674.05|25594.05|25675.01|25595.01|25674.05|25594.05|9
1733282040000|2024-12-04 03:14:00|25673.13|25593.13|25668.73|25588.73|25673.13|25593.13|25668.73|25588.73|10
1733282050000|2024-12-04 03:14:10|25670.24|25590.24|25676.59|25596.59|25676.59|25596.59|25670.24|25590.24|10
1733282060000|2024-12-04 03:14:20|25676.71|25596.71|25676.48|25596.48|25676.83|25596.83|25675.55|25595.55|10
1733282070000|2024-12-04 03:14:30|25676.5|25596.5|25675.63|25595.63|25676.87|25596.87|25674.53|25594.53|10
1733282080000|2024-12-04 03:14:40|25675.92|25595.92|25676.02|25596.02|25676.4|25596.4|25675.42|25595.42|10
1733282090000|2024-12-04 03:14:50|25675.01|25595.01|25676.08|25596.08|25676.68|25596.68|25674.8|25594.8|10
1733282100000|2024-12-04 03:15:00|25675.48|25595.48|25677.52|25597.52|25677.52|25597.52|25674.93|25594.93|10
1733282110000|2024-12-04 03:15:10|25677.48|25597.48|25687.48|25607.48|25687.48|25607.48|25677.48|25597.48|10
1733282120000|2024-12-04 03:15:20|25689.24|25609.24|25687.29|25607.29|25689.24|25609.24|25686.45|25606.45|10
1733282130000|2024-12-04 03:15:30|25686.96|25606.96|25688.2|25608.2|25688.2|25608.2|25686.1|25606.1|10
1733282140000|2024-12-04 03:15:40|25688.38|25608.38|25689.8|25609.8|25689.8|25609.8|25687.77|25607.77|8
1733282150000|2024-12-04 03:15:50|25690.86|25610.86|25692.72|25612.72|25692.72|25612.72|25690.86|25610.86|10
1733282160000|2024-12-04 03:16:00|25692.54|25612.54|25690.93|25610.93|25692.54|25612.54|25690.39|25610.39|10
1733282170000|2024-12-04 03:16:10|25691.87|25611.87|25696.69|25616.69|25697.02|25617.02|25691.87|25611.87|10
1733282180000|2024-12-04 03:16:20|25697.48|25617.48|25700.92|25620.92|25701.36|25621.36|25697.42|25617.42|10
1733282190000|2024-12-04 03:16:30|25700.56|25620.56|25704.13|25624.13|25704.5|25624.5|25700.44|25620.44|10
1733282200000|2024-12-04 03:16:40|25703.98|25623.98|25708.25|25628.25|25708.25|25628.25|25703.98|25623.98|10
1733282210000|2024-12-04 03:16:50|25708.16|25628.16|25708.98|25628.98|25708.98|25628.98|25707.97|25627.97|10
1733282220000|2024-12-04 03:17:00|25709.24|25629.24|25711.54|25631.54|25711.85|25631.85|25709.14|25629.14|10
1733282230000|2024-12-04 03:17:10|25711.66|25631.66|25711.92|25631.92|25711.97|25631.97|25710.43|25630.43|10
1733282240000|2024-12-04 03:17:20|25711.58|25631.58|25710.15|25630.15|25711.58|25631.58|25709.71|25629.71|10
1733282250000|2024-12-04 03:17:30|25710.14|25630.14|25711.1|25631.1|25711.86|25631.86|25710.14|25630.14|9
1733282260000|2024-12-04 03:17:40|25710.94|25630.94|25713.87|25633.87|25713.87|25633.87|25710.94|25630.94|9
1733282270000|2024-12-04 03:17:50|25713.76|25633.76|25713.77|25633.77|25714.74|25634.74|25713.76|25633.76|10
1733282280000|2024-12-04 03:18:00|25713.57|25633.57|25711.55|25631.55|25713.57|25633.57|25711.35|25631.35|10
1733282290000|2024-12-04 03:18:10|25710.37|25630.37|25702.32|25622.32|25710.37|25630.37|25702.32|25622.32|10
1733282300000|2024-12-04 03:18:20|25701.86|25621.86|25696.11|25616.11|25701.86|25621.86|25696.11|25616.11|10
1733282310000|2024-12-04 03:18:30|25696.02|25616.02|25693.63|25613.63|25696.03|25616.03|25693.19|25613.19|10
1733282320000|2024-12-04 03:18:40|25693.48|25613.48|25692.87|25612.87|25694.3|25614.3|25692.59|25612.59|10
1733282330000|2024-12-04 03:18:50|25693.03|25613.03|25692.91|25612.91|25693.2|25613.2|25692.09|25612.09|9
1733282340000|2024-12-04 03:19:00|25692.92|25612.92|25691.16|25611.16|25692.92|25612.92|25691.16|25611.16|10
1733282350000|2024-12-04 03:19:10|25689.78|25609.78|25687.65|25607.65|25689.78|25609.78|25687.65|25607.65|10
1733282360000|2024-12-04 03:19:20|25686.69|25606.69|25685.46|25605.46|25686.69|25606.69|25684.8|25604.8|9
1733282370000|2024-12-04 03:19:30|25684.82|25604.82|25681.1|25601.1|25684.82|25604.82|25681.1|25601.1|10
1733282380000|2024-12-04 03:19:40|25680.79|25600.79|25681.86|25601.86|25682|25602|25680.13|25600.13|9
1733282390000|2024-12-04 03:19:50|25681.51|25601.51|25679.65|25599.65|25681.75|25601.75|25679.65|25599.65|9
1733282400000|2024-12-04 03:20:00|25679.52|25599.52|25677.02|25597.02|25679.52|25599.52|25677.02|25597.02|10
1733282410000|2024-12-04 03:20:10|25675.77|25595.77|25674.29|25594.29|25675.77|25595.77|25673.53|25593.53|10
1733282420000|2024-12-04 03:20:20|25674.48|25594.48|25675.83|25595.83|25677.66|25597.66|25674.48|25594.48|10
1733282430000|2024-12-04 03:20:30|25675.95|25595.95|25675.45|25595.45|25676.21|25596.21|25674.97|25594.97|10
1733282440000|2024-12-04 03:20:40|25675.17|25595.17|25677.08|25597.08|25677.08|25597.08|25675.03|25595.03|10
1733282450000|2024-12-04 03:20:50|25677.29|25597.29|25682.29|25602.29|25682.63|25602.63|25677.24|25597.24|10
1733282460000|2024-12-04 03:21:00|25681.4|25601.4|25678.3|25598.3|25681.53|25601.53|25678.3|25598.3|10
1733282470000|2024-12-04 03:21:10|25677.87|25597.87|25678.26|25598.26|25678.38|25598.38|25675.8|25595.8|10
1733282480000|2024-12-04 03:21:20|25678.29|25598.29|25675.98|25595.98|25678.35|25598.35|25675.81|25595.81|10
1733282490000|2024-12-04 03:21:30|25675.08|25595.08|25672.86|25592.86|25675.38|25595.38|25670.23|25590.23|10
1733282500000|2024-12-04 03:21:40|25673.03|25593.03|25669.5|25589.5|25673.03|25593.03|25669.5|25589.5|10
1733282510000|2024-12-04 03:21:50|25668.38|25588.38|25664.97|25584.97|25668.7|25588.7|25664.97|25584.97|10
1733282520000|2024-12-04 03:22:00|25664.04|25584.04|25660.91|25580.91|25664.04|25584.04|25660.91|25580.91|10
1733282530000|2024-12-04 03:22:10|25661.15|25581.15|25660.7|25580.7|25661.48|25581.48|25660.69|25580.69|10
1733282540000|2024-12-04 03:22:20|25658.75|25578.75|25659.34|25579.34|25659.34|25579.34|25658.12|25578.12|10
1733282550000|2024-12-04 03:22:30|25659.95|25579.95|25660.6|25580.6|25661.66|25581.66|25659.95|25579.95|10
1733282560000|2024-12-04 03:22:40|25661.05|25581.05|25662.15|25582.15|25662.15|25582.15|25659.01|25579.01|10
1733282570000|2024-12-04 03:22:50|25662.51|25582.51|25654.74|25574.74|25662.51|25582.51|25654.74|25574.74|10
1733282580000|2024-12-04 03:23:00|25654.13|25574.13|25636.43|25556.43|25654.13|25574.13|25636|25556|10
1733282590000|2024-12-04 03:23:10|25637.05|25557.05|25634.42|25554.42|25637.17|25557.17|25632.77|25552.77|10
1733282600000|2024-12-04 03:23:20|25635.16|25555.16|25639.44|25559.44|25639.44|25559.44|25635.16|25555.16|10
1733282610000|2024-12-04 03:23:30|25640.52|25560.52|25638.42|25558.42|25642.3|25562.3|25638.42|25558.42|10
1733282620000|2024-12-04 03:23:40|25639.27|25559.27|25637.94|25557.94|25639.58|25559.58|25637.94|25557.94|10
1733282630000|2024-12-04 03:23:50|25636.98|25556.98|25633.19|25553.19|25636.98|25556.98|25633.19|25553.19|10
1733282640000|2024-12-04 03:24:00|25633.78|25553.78|25632.78|25552.78|25633.8|25553.8|25631.65|25551.65|10
1733282650000|2024-12-04 03:24:10|25632.17|25552.17|25638.13|25558.13|25638.13|25558.13|25632.17|25552.17|9
1733282660000|2024-12-04 03:24:20|25638.54|25558.54|25639.73|25559.73|25642.65|25562.65|25638.54|25558.54|10
1733282670000|2024-12-04 03:24:30|25639.89|25559.89|25640.33|25560.33|25640.69|25560.69|25639.08|25559.08|10
1733282680000|2024-12-04 03:24:40|25640.62|25560.62|25643.36|25563.36|25643.43|25563.43|25640.62|25560.62|10
1733282690000|2024-12-04 03:24:50|25643.58|25563.58|25648.23|25568.23|25648.23|25568.23|25643.58|25563.58|10
1733282700000|2024-12-04 03:25:00|25648.37|25568.37|25647.61|25567.61|25648.37|25568.37|25646.69|25566.69|10
1733282710000|2024-12-04 03:25:10|25648.28|25568.28|25648.74|25568.74|25649.43|25569.43|25648.28|25568.28|9
1733282720000|2024-12-04 03:25:20|25648.43|25568.43|25650.08|25570.08|25650.08|25570.08|25647.39|25567.39|10
1733282730000|2024-12-04 03:25:30|25651.37|25571.37|25649.31|25569.31|25652.48|25572.48|25649.31|25569.31|10
1733282740000|2024-12-04 03:25:40|25649.63|25569.63|25652.13|25572.13|25652.49|25572.49|25648.92|25568.92|10
1733282750000|2024-12-04 03:25:50|25652.15|25572.15|25655.8|25575.8|25655.8|25575.8|25652.15|25572.15|10
1733282760000|2024-12-04 03:26:00|25656.86|25576.86|25663.32|25583.32|25663.32|25583.32|25656.26|25576.26|10
1733282770000|2024-12-04 03:26:10|25663.83|25583.83|25682.48|25602.48|25683.63|25603.63|25663.83|25583.83|10
1733282780000|2024-12-04 03:26:20|25682.41|25602.41|25690.41|25610.41|25690.49|25610.49|25682.41|25602.41|10
1733282790000|2024-12-04 03:26:30|25691.64|25611.64|25695.56|25615.56|25695.88|25615.88|25691.27|25611.27|10
1733282800000|2024-12-04 03:26:40|25695.42|25615.42|25695.74|25615.74|25695.89|25615.89|25694.93|25614.93|10
1733282810000|2024-12-04 03:26:50|25695.32|25615.32|25693.1|25613.1|25697.89|25617.89|25693.1|25613.1|10
1733282820000|2024-12-04 03:27:00|25692.75|25612.75|25690.55|25610.55|25692.75|25612.75|25689.55|25609.55|10
1733282830000|2024-12-04 03:27:10|25690.16|25610.16|25690.96|25610.96|25694.35|25614.35|25690.16|25610.16|10
1733282840000|2024-12-04 03:27:20|25691.07|25611.07|25693.87|25613.87|25694.56|25614.56|25690.56|25610.56|10
1733282850000|2024-12-04 03:27:30|25694.14|25614.14|25696.06|25616.06|25697.52|25617.52|25694.14|25614.14|10
1733282860000|2024-12-04 03:27:40|25695.79|25615.79|25696.42|25616.42|25698.51|25618.51|25695.79|25615.79|10
1733282870000|2024-12-04 03:27:50|25697.92|25617.92|25701.84|25621.84|25701.84|25621.84|25697.92|25617.92|10
1733282880000|2024-12-04 03:28:00|25702.01|25622.01|25703.74|25623.74|25703.74|25623.74|25701.86|25621.86|10
1733282890000|2024-12-04 03:28:10|25704.21|25624.21|25709.82|25629.82|25709.82|25629.82|25704.21|25624.21|10
1733282900000|2024-12-04 03:28:20|25710.04|25630.04|25707.12|25627.12|25710.05|25630.05|25707.12|25627.12|9
1733282910000|2024-12-04 03:28:30|25707.26|25627.26|25703.59|25623.59|25707.26|25627.26|25703.59|25623.59|10
1733282920000|2024-12-04 03:28:40|25702.26|25622.26|25703.69|25623.69|25703.69|25623.69|25702.13|25622.13|10
1733282930000|2024-12-04 03:28:50|25703.73|25623.73|25705.31|25625.31|25705.43|25625.43|25703.7|25623.7|10
1733282940000|2024-12-04 03:29:00|25704.96|25624.96|25709.53|25629.53|25709.53|25629.53|25703.74|25623.74|10
1733282950000|2024-12-04 03:29:10|25709.59|25629.59|25713.53|25633.53|25713.53|25633.53|25709.59|25629.59|10
1733282960000|2024-12-04 03:29:20|25714.25|25634.25|25712.71|25632.71|25714.96|25634.96|25712.71|25632.71|10
1733282970000|2024-12-04 03:29:30|25712.64|25632.64|25712.11|25632.11|25712.73|25632.73|25712.11|25632.11|10
1733282980000|2024-12-04 03:29:40|25712.04|25632.04|25709.97|25629.97|25712.04|25632.04|25709.38|25629.38|10
1733282990000|2024-12-04 03:29:50|25710.35|25630.35|25713.37|25633.37|25713.37|25633.37|25710.35|25630.35|10
1733283000000|2024-12-04 03:30:00|25713.67|25633.67|25717.86|25637.86|25717.86|25637.86|25713.67|25633.67|10
1733283010000|2024-12-04 03:30:10|25719.2|25639.2|25723.05|25643.05|25723.05|25643.05|25719.2|25639.2|10
1733283020000|2024-12-04 03:30:20|25723.95|25643.95|25723.91|25643.91|25723.95|25643.95|25722.12|25642.12|10
1733283030000|2024-12-04 03:30:30|25724.65|25644.65|25721.66|25641.66|25724.65|25644.65|25721.66|25641.66|10
1733283040000|2024-12-04 03:30:40|25720.89|25640.89|25719.89|25639.89|25720.89|25640.89|25718.53|25638.53|10
1733283050000|2024-12-04 03:30:50|25718.91|25638.91|25715.9|25635.9|25718.91|25638.91|25715.9|25635.9|10
1733283060000|2024-12-04 03:31:00|25714.74|25634.74|25715.51|25635.51|25715.61|25635.61|25714.74|25634.74|10
1733283070000|2024-12-04 03:31:10|25715.02|25635.02|25717.96|25637.96|25717.96|25637.96|25715.02|25635.02|10
1733283080000|2024-12-04 03:31:20|25718.9|25638.9|25721.42|25641.42|25721.58|25641.58|25718.6|25638.6|10
1733283090000|2024-12-04 03:31:30|25721.7|25641.7|25724.92|25644.92|25726.07|25646.07|25721.7|25641.7|10
1733283100000|2024-12-04 03:31:40|25723.9|25643.9|25722.49|25642.49|25723.9|25643.9|25722.11|25642.11|10
1733283110000|2024-12-04 03:31:50|25722.11|25642.11|25723.77|25643.77|25723.77|25643.77|25720.91|25640.91|10
1733283120000|2024-12-04 03:32:00|25724.86|25644.86|25726.7|25646.7|25727.36|25647.36|25724.86|25644.86|10
1733283130000|2024-12-04 03:32:10|25726.46|25646.46|25732.18|25652.18|25732.18|25652.18|25725.32|25645.32|10
1733283140000|2024-12-04 03:32:20|25732.8|25652.8|25728.4|25648.4|25732.8|25652.8|25728.4|25648.4|10
1733283150000|2024-12-04 03:32:30|25728.34|25648.34|25729.2|25649.2|25729.2|25649.2|25726.94|25646.94|10
1733283160000|2024-12-04 03:32:40|25729.76|25649.76|25727.34|25647.34|25729.76|25649.76|25727.34|25647.34|9
1733283170000|2024-12-04 03:32:50|25727.55|25647.55|25724.76|25644.76|25728.92|25648.92|25724.71|25644.71|10
1733283180000|2024-12-04 03:33:00|25725.1|25645.1|25730.1|25650.1|25730.1|25650.1|25725.1|25645.1|10
1733283190000|2024-12-04 03:33:10|25730.15|25650.15|25734.02|25654.02|25734.02|25654.02|25730.02|25650.02|10
1733283200000|2024-12-04 03:33:20|25734.35|25654.35|25732.11|25652.11|25734.35|25654.35|25732.11|25652.11|10
1733283210000|2024-12-04 03:33:30|25731.24|25651.24|25733.14|25653.14|25733.24|25653.24|25729.82|25649.82|10
1733283220000|2024-12-04 03:33:40|25732.73|25652.73|25729.18|25649.18|25732.89|25652.89|25729.07|25649.07|10
1733283230000|2024-12-04 03:33:50|25729.1|25649.1|25727.43|25647.43|25729.1|25649.1|25726.53|25646.53|10
1733283240000|2024-12-04 03:34:00|25727.35|25647.35|25725.68|25645.68|25727.35|25647.35|25725.68|25645.68|10
1733283250000|2024-12-04 03:34:10|25725.23|25645.23|25724.02|25644.02|25725.23|25645.23|25723.11|25643.11|10
1733283260000|2024-12-04 03:34:20|25724.61|25644.61|25727.61|25647.61|25727.61|25647.61|25724.61|25644.61|10
1733283270000|2024-12-04 03:34:30|25727.68|25647.68|25727.64|25647.64|25727.78|25647.78|25726.88|25646.88|10
1733283280000|2024-12-04 03:34:40|25727.62|25647.62|25723.87|25643.87|25727.62|25647.62|25723.87|25643.87|10
1733283290000|2024-12-04 03:34:50|25722.18|25642.18|25718.5|25638.5|25722.18|25642.18|25718.5|25638.5|10
1733283300000|2024-12-04 03:35:00|25719.6|25639.6|25718.51|25638.51|25719.6|25639.6|25718|25638|9
1733283310000|2024-12-04 03:35:10|25718.44|25638.44|25716.74|25636.74|25718.44|25638.44|25716.74|25636.74|10
1733283320000|2024-12-04 03:35:20|25716.66|25636.66|25720.85|25640.85|25720.85|25640.85|25716.52|25636.52|10
1733283330000|2024-12-04 03:35:30|25720.91|25640.91|25718.21|25638.21|25721|25641|25718.21|25638.21|10
1733283340000|2024-12-04 03:35:40|25714.93|25634.93|25713.27|25633.27|25715.51|25635.51|25713.27|25633.27|10
1733283350000|2024-12-04 03:35:50|25712.94|25632.94|25710.9|25630.9|25712.99|25632.99|25710.64|25630.64|10
1733283360000|2024-12-04 03:36:00|25710.62|25630.62|25710.03|25630.03|25711.48|25631.48|25709.75|25629.75|10
1733283370000|2024-12-04 03:36:10|25710.43|25630.43|25711.14|25631.14|25711.88|25631.88|25710.43|25630.43|9
1733283380000|2024-12-04 03:36:20|25710.69|25630.69|25713.69|25633.69|25713.93|25633.93|25710.69|25630.69|10
1733283390000|2024-12-04 03:36:30|25713.66|25633.66|25711.68|25631.68|25713.68|25633.68|25711.68|25631.68|9
1733283400000|2024-12-04 03:36:40|25710.54|25630.54|25714.82|25634.82|25714.82|25634.82|25710.21|25630.21|10
1733283410000|2024-12-04 03:36:50|25713.94|25633.94|25713.03|25633.03|25714.01|25634.01|25712.87|25632.87|10
1733283420000|2024-12-04 03:37:00|25712.67|25632.67|25711.02|25631.02|25712.67|25632.67|25710.68|25630.68|10
1733283430000|2024-12-04 03:37:10|25711.23|25631.23|25709.98|25629.98|25711.45|25631.45|25709.38|25629.38|10
1733283440000|2024-12-04 03:37:20|25709.88|25629.88|25711.38|25631.38|25711.38|25631.38|25709.65|25629.65|10
1733283450000|2024-12-04 03:37:30|25711.7|25631.7|25706.97|25626.97|25712.26|25632.26|25706.97|25626.97|10
1733283460000|2024-12-04 03:37:40|25707.05|25627.05|25710.08|25630.08|25710.08|25630.08|25707.05|25627.05|9
1733283470000|2024-12-04 03:37:50|25710.52|25630.52|25712.29|25632.29|25712.64|25632.64|25710.52|25630.52|9
1733283480000|2024-12-04 03:38:00|25712.38|25632.38|25713.04|25633.04|25713.09|25633.09|25710.71|25630.71|10
1733283490000|2024-12-04 03:38:10|25712.83|25632.83|25717.16|25637.16|25717.16|25637.16|25712.83|25632.83|10
1733283500000|2024-12-04 03:38:20|25717.37|25637.37|25719.78|25639.78|25719.78|25639.78|25717.37|25637.37|10
1733283510000|2024-12-04 03:38:30|25718.79|25638.79|25721.29|25641.29|25721.29|25641.29|25718.79|25638.79|10
1733283520000|2024-12-04 03:38:40|25721.78|25641.78|25722.04|25642.04|25722.46|25642.46|25721.78|25641.78|10
1733283530000|2024-12-04 03:38:50|25721.77|25641.77|25724.22|25644.22|25724.22|25644.22|25721.77|25641.77|10
1733283540000|2024-12-04 03:39:00|25724.44|25644.44|25721.23|25641.23|25724.89|25644.89|25721.23|25641.23|10
1733283550000|2024-12-04 03:39:10|25720.91|25640.91|25727.3|25647.3|25727.3|25647.3|25720.91|25640.91|10
1733283560000|2024-12-04 03:39:20|25729.26|25649.26|25733.25|25653.25|25734.59|25654.59|25729.26|25649.26|10
1733283570000|2024-12-04 03:39:30|25732.84|25652.84|25736.15|25656.15|25736.15|25656.15|25732.8|25652.8|10
1733283580000|2024-12-04 03:39:40|25736.58|25656.58|25738.7|25658.7|25738.9|25658.9|25736.48|25656.48|10
1733283590000|2024-12-04 03:39:50|25738.83|25658.83|25740.14|25660.14|25741.08|25661.08|25738.83|25658.83|10
1733283600000|2024-12-04 03:40:00|25740.32|25660.32|25742.96|25662.96|25742.96|25662.96|25740.32|25660.32|10
1733283610000|2024-12-04 03:40:10|25742.66|25662.66|25749.17|25669.17|25749.17|25669.17|25742.24|25662.24|10
1733283620000|2024-12-04 03:40:20|25749.4|25669.4|25749.89|25669.89|25750.66|25670.66|25749.4|25669.4|10
1733283630000|2024-12-04 03:40:30|25750.01|25670.01|25749.23|25669.23|25750.25|25670.25|25748.99|25668.99|10
1733283640000|2024-12-04 03:40:40|25749.16|25669.16|25747.21|25667.21|25749.16|25669.16|25747.14|25667.14|10
1733283650000|2024-12-04 03:40:50|25747.18|25667.18|25747.75|25667.75|25747.75|25667.75|25746.81|25666.81|10
1733283660000|2024-12-04 03:41:00|25747.83|25667.83|25749.3|25669.3|25750.57|25670.57|25747.83|25667.83|9
1733283670000|2024-12-04 03:41:10|25749.25|25669.25|25749.41|25669.41|25750.08|25670.08|25749.22|25669.22|10
1733283680000|2024-12-04 03:41:20|25749.88|25669.88|25747.18|25667.18|25749.88|25669.88|25747.09|25667.09|10
1733283690000|2024-12-04 03:41:30|25747.23|25667.23|25748.38|25668.38|25748.51|25668.51|25747.23|25667.23|10
1733283700000|2024-12-04 03:41:40|25746.11|25666.11|25747.29|25667.29|25747.78|25667.78|25742.9|25662.9|10
1733283710000|2024-12-04 03:41:50|25746.79|25666.79|25746.1|25666.1|25747.6|25667.6|25746.1|25666.1|10
1733283720000|2024-12-04 03:42:00|25745.09|25665.09|25742.57|25662.57|25745.09|25665.09|25742.57|25662.57|10
1733283730000|2024-12-04 03:42:10|25743.27|25663.27|25741.36|25661.36|25743.27|25663.27|25740.36|25660.36|9
1733283740000|2024-12-04 03:42:20|25740.95|25660.95|25742.06|25662.06|25742.06|25662.06|25740.44|25660.44|10
1733283750000|2024-12-04 03:42:30|25743.79|25663.79|25747.9|25667.9|25747.9|25667.9|25743.79|25663.79|10
1733283760000|2024-12-04 03:42:40|25748.32|25668.32|25748.13|25668.13|25748.73|25668.73|25747.11|25667.11|10
1733283770000|2024-12-04 03:42:50|25748.05|25668.05|25743.34|25663.34|25748.27|25668.27|25743.34|25663.34|10
1733283780000|2024-12-04 03:43:00|25743.23|25663.23|25744.57|25664.57|25744.89|25664.89|25743.23|25663.23|10
1733283790000|2024-12-04 03:43:10|25744.37|25664.37|25744.07|25664.07|25744.84|25664.84|25743.61|25663.61|10
1733283800000|2024-12-04 03:43:20|25743.73|25663.73|25745.49|25665.49|25745.49|25665.49|25743.73|25663.73|10
1733283810000|2024-12-04 03:43:30|25745.55|25665.55|25748.23|25668.23|25748.38|25668.38|25745.55|25665.55|10
1733283820000|2024-12-04 03:43:40|25747.9|25667.9|25749.79|25669.79|25749.79|25669.79|25747.24|25667.24|9
1733283830000|2024-12-04 03:43:50|25749.95|25669.95|25749.14|25669.14|25750.59|25670.59|25749.14|25669.14|10
1733283840000|2024-12-04 03:44:00|25749.23|25669.23|25750.05|25670.05|25750.05|25670.05|25749.23|25669.23|9
1733283850000|2024-12-04 03:44:10|25750.44|25670.44|25751.29|25671.29|25751.29|25671.29|25750.17|25670.17|10
1733283860000|2024-12-04 03:44:20|25751.91|25671.91|25753.55|25673.55|25753.61|25673.61|25751.91|25671.91|10
1733283870000|2024-12-04 03:44:30|25753.6|25673.6|25751.11|25671.11|25753.86|25673.86|25751.11|25671.11|10
1733283880000|2024-12-04 03:44:40|25751.09|25671.09|25750.29|25670.29|25751.09|25671.09|25750.04|25670.04|10
1733283890000|2024-12-04 03:44:50|25749.89|25669.89|25748.28|25668.28|25749.89|25669.89|25747.5|25667.5|10
1733283900000|2024-12-04 03:45:00|25748.53|25668.53|25749.33|25669.33|25749.33|25669.33|25748.5|25668.5|10
1733283910000|2024-12-04 03:45:10|25749.11|25669.11|25741.73|25661.73|25749.11|25669.11|25741.73|25661.73|10
1733283920000|2024-12-04 03:45:20|25741.5|25661.5|25744.72|25664.72|25744.72|25664.72|25739.94|25659.94|10
1733283930000|2024-12-04 03:45:30|25744.89|25664.89|25747.24|25667.24|25747.69|25667.69|25744.89|25664.89|10
1733283940000|2024-12-04 03:45:40|25747.69|25667.69|25749.65|25669.65|25750.52|25670.52|25747.69|25667.69|10
1733283950000|2024-12-04 03:45:50|25749.33|25669.33|25755.81|25675.81|25755.81|25675.81|25749.33|25669.33|10
1733283960000|2024-12-04 03:46:00|25757.83|25677.83|25764.2|25684.2|25764.2|25684.2|25757.83|25677.83|10
1733283970000|2024-12-04 03:46:10|25764.49|25684.49|25774.22|25694.22|25774.22|25694.22|25764.49|25684.49|10
1733283980000|2024-12-04 03:46:20|25775.8|25695.8|25771.9|25691.9|25777.48|25697.48|25771.79|25691.79|10
1733283990000|2024-12-04 03:46:30|25770.79|25690.79|25769.88|25689.88|25771.24|25691.24|25769.88|25689.88|10
1733284000000|2024-12-04 03:46:40|25768.42|25688.42|25766.57|25686.57|25770.18|25690.18|25766.57|25686.57|9
1733284010000|2024-12-04 03:46:50|25766.8|25686.8|25767.73|25687.73|25768.18|25688.18|25765.87|25685.87|10
1733284020000|2024-12-04 03:47:00|25767.57|25687.57|25767.15|25687.15|25768.23|25688.23|25767.15|25687.15|10
1733284030000|2024-12-04 03:47:10|25767.23|25687.23|25767.71|25687.71|25767.71|25687.71|25765.93|25685.93|10
1733284040000|2024-12-04 03:47:20|25769|25689|25776.84|25696.84|25776.84|25696.84|25769|25689|10
1733284050000|2024-12-04 03:47:30|25778.34|25698.34|25784.26|25704.26|25784.26|25704.26|25778.34|25698.34|10
1733284060000|2024-12-04 03:47:40|25785.46|25705.46|25787.72|25707.72|25787.77|25707.77|25785.46|25705.46|10
1733284070000|2024-12-04 03:47:50|25786.85|25706.85|25789.16|25709.16|25789.16|25709.16|25786.85|25706.85|10
1733284080000|2024-12-04 03:48:00|25789.1|25709.1|25782.35|25702.35|25789.13|25709.13|25782.35|25702.35|9
1733284090000|2024-12-04 03:48:10|25782.29|25702.29|25782.72|25702.72|25783.8|25703.8|25781.44|25701.44|10
1733284100000|2024-12-04 03:48:20|25782.41|25702.41|25778.86|25698.86|25782.41|25702.41|25778.36|25698.36|10
1733284110000|2024-12-04 03:48:30|25779.46|25699.46|25784.74|25704.74|25785.22|25705.22|25779.46|25699.46|10
1733284120000|2024-12-04 03:48:40|25783.55|25703.55|25784.7|25704.7|25784.7|25704.7|25783.55|25703.55|10
1733284130000|2024-12-04 03:48:50|25784.97|25704.97|25784.41|25704.41|25786.25|25706.25|25784.41|25704.41|10
1733284140000|2024-12-04 03:49:00|25784.02|25704.02|25781.45|25701.45|25784.02|25704.02|25781.45|25701.45|10
1733284150000|2024-12-04 03:49:10|25781.34|25701.34|25781.9|25701.9|25781.9|25701.9|25778.85|25698.85|10
1733284160000|2024-12-04 03:49:20|25781.8|25701.8|25780.4|25700.4|25781.8|25701.8|25780.4|25700.4|9
1733284170000|2024-12-04 03:49:30|25780.09|25700.09|25782.6|25702.6|25782.85|25702.85|25780.09|25700.09|10
1733284180000|2024-12-04 03:49:40|25781.81|25701.81|25781.17|25701.17|25782.48|25702.48|25781.11|25701.11|10
1733284190000|2024-12-04 03:49:50|25780.93|25700.93|25781.62|25701.62|25783.01|25703.01|25780.78|25700.78|9
1733284200000|2024-12-04 03:50:00|25782.33|25702.33|25781.81|25701.81|25782.5|25702.5|25780.65|25700.65|10
1733284210000|2024-12-04 03:50:10|25782.88|25702.88|25782.63|25702.63|25784.52|25704.52|25782.63|25702.63|10
1733284220000|2024-12-04 03:50:20|25782.24|25702.24|25782.4|25702.4|25782.4|25702.4|25780.01|25700.01|10
1733284230000|2024-12-04 03:50:30|25782.25|25702.25|25782.37|25702.37|25783.33|25703.33|25782.14|25702.14|10
1733284240000|2024-12-04 03:50:40|25782.2|25702.2|25778.66|25698.66|25782.2|25702.2|25778.12|25698.12|10
1733284250000|2024-12-04 03:50:50|25779.42|25699.42|25779.88|25699.88|25781.1|25701.1|25779.42|25699.42|9
1733284260000|2024-12-04 03:51:00|25780.01|25700.01|25778.13|25698.13|25780.27|25700.27|25778.13|25698.13|10
1733284270000|2024-12-04 03:51:10|25777.43|25697.43|25781.15|25701.15|25781.4|25701.4|25777.43|25697.43|10
1733284280000|2024-12-04 03:51:20|25780.73|25700.73|25778.88|25698.88|25780.73|25700.73|25778.22|25698.22|10
1733284290000|2024-12-04 03:51:30|25779.41|25699.41|25781.31|25701.31|25781.77|25701.77|25779.13|25699.13|10
1733284300000|2024-12-04 03:51:40|25780.88|25700.88|25781.15|25701.15|25781.42|25701.42|25779.97|25699.97|9
1733284310000|2024-12-04 03:51:50|25780.35|25700.35|25782.57|25702.57|25782.57|25702.57|25780.23|25700.23|10
1733284320000|2024-12-04 03:52:00|25782.53|25702.53|25781.96|25701.96|25783.02|25703.02|25781.38|25701.38|10
1733284330000|2024-12-04 03:52:10|25781.93|25701.93|25783.68|25703.68|25783.68|25703.68|25781.34|25701.34|10
1733284340000|2024-12-04 03:52:20|25783.85|25703.85|25781.94|25701.94|25784|25704|25781.94|25701.94|10
1733284350000|2024-12-04 03:52:30|25782.46|25702.46|25780.92|25700.92|25782.56|25702.56|25780.64|25700.64|10
1733284360000|2024-12-04 03:52:40|25780.04|25700.04|25773.28|25693.28|25780.04|25700.04|25773.28|25693.28|10
1733284370000|2024-12-04 03:52:50|25772.2|25692.2|25769.5|25689.5|25772.2|25692.2|25768.76|25688.76|10
1733284380000|2024-12-04 03:53:00|25767.43|25687.43|25766.17|25686.17|25767.48|25687.48|25766.17|25686.17|10
1733284390000|2024-12-04 03:53:10|25766|25686|25767.09|25687.09|25767.09|25687.09|25765.45|25685.45|10
1733284400000|2024-12-04 03:53:20|25767.23|25687.23|25768.33|25688.33|25768.33|25688.33|25766.43|25686.43|10
1733284410000|2024-12-04 03:53:30|25767.18|25687.18|25766.7|25686.7|25767.18|25687.18|25765.2|25685.2|9
1733284420000|2024-12-04 03:53:40|25767.17|25687.17|25768.55|25688.55|25769.03|25689.03|25767.17|25687.17|10
1733284430000|2024-12-04 03:53:50|25768.53|25688.53|25770.97|25690.97|25771.13|25691.13|25768.53|25688.53|10
1733284440000|2024-12-04 03:54:00|25771.29|25691.29|25768.93|25688.93|25771.29|25691.29|25767.7|25687.7|10
1733284450000|2024-12-04 03:54:10|25768.01|25688.01|25766.64|25686.64|25769.88|25689.88|25766.64|25686.64|10
1733284460000|2024-12-04 03:54:20|25766.24|25686.24|25765.14|25685.14|25766.43|25686.43|25764.96|25684.96|10
1733284470000|2024-12-04 03:54:30|25765.15|25685.15|25764.54|25684.54|25765.77|25685.77|25764.2|25684.2|10
1733284480000|2024-12-04 03:54:40|25761.64|25681.64|25761.93|25681.93|25761.93|25681.93|25760.51|25680.51|10
1733284490000|2024-12-04 03:54:50|25762.09|25682.09|25762.09|25682.09|25762.57|25682.57|25761.88|25681.88|10
1733284500000|2024-12-04 03:55:00|25759.02|25679.02|25753.5|25673.5|25759.02|25679.02|25753.4|25673.4|10
1733284510000|2024-12-04 03:55:10|25753.64|25673.64|25754.77|25674.77|25754.95|25674.95|25753.46|25673.46|10
1733284520000|2024-12-04 03:55:20|25754.07|25674.07|25748.96|25668.96|25754.07|25674.07|25748.89|25668.89|10
1733284530000|2024-12-04 03:55:30|25748.93|25668.93|25749.09|25669.09|25749.09|25669.09|25748.29|25668.29|10
1733284540000|2024-12-04 03:55:40|25749.02|25669.02|25749.99|25669.99|25749.99|25669.99|25749.02|25669.02|10
1733284550000|2024-12-04 03:55:50|25750.21|25670.21|25750.34|25670.34|25751.26|25671.26|25750.21|25670.21|10
1733284560000|2024-12-04 03:56:00|25749.89|25669.89|25759.37|25679.37|25759.37|25679.37|25749.89|25669.89|10
1733284570000|2024-12-04 03:56:10|25760.66|25680.66|25760.6|25680.6|25760.85|25680.85|25760.2|25680.2|10
1733284580000|2024-12-04 03:56:20|25761.15|25681.15|25763.33|25683.33|25764.3|25684.3|25760.71|25680.71|9
1733284590000|2024-12-04 03:56:30|25762.72|25682.72|25762.86|25682.86|25763.14|25683.14|25762.48|25682.48|10
1733284600000|2024-12-04 03:56:40|25761.77|25681.77|25764.6|25684.6|25765.06|25685.06|25761.77|25681.77|10
1733284610000|2024-12-04 03:56:50|25763.91|25683.91|25765.54|25685.54|25765.67|25685.67|25763.91|25683.91|10
1733284620000|2024-12-04 03:57:00|25765.26|25685.26|25757.25|25677.25|25765.26|25685.26|25757.25|25677.25|9
1733284630000|2024-12-04 03:57:10|25756.92|25676.92|25758.05|25678.05|25758.23|25678.23|25756.92|25676.92|10
1733284640000|2024-12-04 03:57:20|25759.34|25679.34|25764.37|25684.37|25764.37|25684.37|25758.88|25678.88|10
1733284650000|2024-12-04 03:57:30|25764.49|25684.49|25768.36|25688.36|25768.36|25688.36|25764.49|25684.49|10
1733284660000|2024-12-04 03:57:40|25771.56|25691.56|25770.61|25690.61|25772.27|25692.27|25769.71|25689.71|10
1733284670000|2024-12-04 03:57:50|25770.13|25690.13|25772.19|25692.19|25772.19|25692.19|25768.76|25688.76|10
1733284680000|2024-12-04 03:58:00|25771.5|25691.5|25767.09|25687.09|25772.43|25692.43|25767.05|25687.05|10
1733284690000|2024-12-04 03:58:10|25767.31|25687.31|25765.36|25685.36|25767.9|25687.9|25765.36|25685.36|10
1733284700000|2024-12-04 03:58:20|25765.35|25685.35|25762.17|25682.17|25765.53|25685.53|25762.17|25682.17|10
1733284710000|2024-12-04 03:58:30|25763.54|25683.54|25760.08|25680.08|25763.54|25683.54|25760.05|25680.05|10
1733284720000|2024-12-04 03:58:40|25760.02|25680.02|25757.14|25677.14|25760.02|25680.02|25757.14|25677.14|10
1733284730000|2024-12-04 03:58:50|25756.65|25676.65|25755.74|25675.74|25756.68|25676.68|25755.72|25675.72|10
1733284740000|2024-12-04 03:59:00|25755.95|25675.95|25755.18|25675.18|25755.95|25675.95|25753.41|25673.41|10
1733284750000|2024-12-04 03:59:10|25755.64|25675.64|25756.42|25676.42|25756.42|25676.42|25754.99|25674.99|10
1733284760000|2024-12-04 03:59:20|25753.95|25673.95|25754.72|25674.72|25755.09|25675.09|25753.41|25673.41|10
1733284770000|2024-12-04 03:59:30|25754.95|25674.95|25753.04|25673.04|25754.95|25674.95|25753.04|25673.04|10
1733284780000|2024-12-04 03:59:40|25752.37|25672.37|25752.56|25672.56|25753.23|25673.23|25752.1|25672.1|10
1733284790000|2024-12-04 03:59:50|25752.47|25672.47|25750.97|25670.97|25752.47|25672.47|25750.97|25670.97|10
1733284800000|2024-12-04 04:00:00|25750.93|25670.93|25752.45|25672.45|25752.45|25672.45|25749.75|25669.75|9
1733284810000|2024-12-04 04:00:10|25752.91|25672.91|25743.44|25663.44|25752.91|25672.91|25743.44|25663.44|10
1733284820000|2024-12-04 04:00:20|25743.65|25663.65|25746.3|25666.3|25746.99|25666.99|25742.87|25662.87|10
1733284830000|2024-12-04 04:00:30|25746.25|25666.25|25746.18|25666.18|25747.86|25667.86|25746.18|25666.18|10
1733284840000|2024-12-04 04:00:40|25745.05|25665.05|25744.63|25664.63|25745.05|25665.05|25742.6|25662.6|10
1733284850000|2024-12-04 04:00:50|25744.8|25664.8|25746.4|25666.4|25747.96|25667.96|25744.8|25664.8|10
1733284860000|2024-12-04 04:01:00|25746.44|25666.44|25751.11|25671.11|25751.11|25671.11|25745.97|25665.97|10
1733284870000|2024-12-04 04:01:10|25754.76|25674.76|25758.43|25678.43|25758.43|25678.43|25754.76|25674.76|10
1733284880000|2024-12-04 04:01:20|25758.8|25678.8|25759.15|25679.15|25759.66|25679.66|25758.66|25678.66|10
1733284890000|2024-12-04 04:01:30|25758.38|25678.38|25756.08|25676.08|25758.38|25678.38|25756.08|25676.08|10
1733284900000|2024-12-04 04:01:40|25756.06|25676.06|25753.83|25673.83|25758.36|25678.36|25753.83|25673.83|10
1733284910000|2024-12-04 04:01:50|25752.7|25672.7|25752.81|25672.81|25754.52|25674.52|25752.01|25672.01|10
1733284920000|2024-12-04 04:02:00|25752.52|25672.52|25745.01|25665.01|25752.52|25672.52|25744.81|25664.81|10
1733284930000|2024-12-04 04:02:10|25743.14|25663.14|25739.12|25659.12|25743.14|25663.14|25739.12|25659.12|10
1733284940000|2024-12-04 04:02:20|25739.17|25659.17|25739.67|25659.67|25739.67|25659.67|25735.47|25655.47|10
1733284950000|2024-12-04 04:02:30|25739.43|25659.43|25736.44|25656.44|25739.77|25659.77|25736.33|25656.33|10
1733284960000|2024-12-04 04:02:40|25736.78|25656.78|25740.39|25660.39|25741.12|25661.12|25736.65|25656.65|10
1733284970000|2024-12-04 04:02:50|25740.29|25660.29|25741.83|25661.83|25741.83|25661.83|25739.97|25659.97|10
1733284980000|2024-12-04 04:03:00|25742.06|25662.06|25745.49|25665.49|25745.74|25665.74|25742.06|25662.06|10
1733284990000|2024-12-04 04:03:10|25746.1|25666.1|25748.23|25668.23|25748.23|25668.23|25745.51|25665.51|10
1733285000000|2024-12-04 04:03:20|25749.24|25669.24|25753.89|25673.89|25753.89|25673.89|25749.24|25669.24|10
1733285010000|2024-12-04 04:03:30|25755.4|25675.4|25764.31|25684.31|25764.31|25684.31|25755.4|25675.4|10
1733285020000|2024-12-04 04:03:40|25764.52|25684.52|25765.05|25685.05|25767.33|25687.33|25764.52|25684.52|10
1733285030000|2024-12-04 04:03:50|25764.95|25684.95|25763.77|25683.77|25764.95|25684.95|25763.76|25683.76|10
1733285040000|2024-12-04 04:04:00|25763.68|25683.68|25758.89|25678.89|25763.97|25683.97|25758.89|25678.89|9
1733285050000|2024-12-04 04:04:10|25759.32|25679.32|25760.22|25680.22|25760.31|25680.31|25758.9|25678.9|9
1733285060000|2024-12-04 04:04:20|25759.27|25679.27|25756.64|25676.64|25759.27|25679.27|25756.64|25676.64|10
1733285070000|2024-12-04 04:04:30|25756.43|25676.43|25753.26|25673.26|25756.43|25676.43|25753.19|25673.19|9
1733285080000|2024-12-04 04:04:40|25753.75|25673.75|25755.57|25675.57|25755.57|25675.57|25752.2|25672.2|9
1733285090000|2024-12-04 04:04:50|25755.95|25675.95|25759.33|25679.33|25759.33|25679.33|25755.95|25675.95|10
1733285100000|2024-12-04 04:05:00|25760.05|25680.05|25764.56|25684.56|25765.85|25685.85|25759.85|25679.85|10
1733285110000|2024-12-04 04:05:10|25765.67|25685.67|25771.88|25691.88|25771.88|25691.88|25765.67|25685.67|10
1733285120000|2024-12-04 04:05:20|25771.16|25691.16|25772.67|25692.67|25773.22|25693.22|25771.16|25691.16|10
1733285130000|2024-12-04 04:05:30|25772.57|25692.57|25767.19|25687.19|25772.57|25692.57|25766.83|25686.83|10
1733285140000|2024-12-04 04:05:40|25768.17|25688.17|25769.29|25689.29|25770.01|25690.01|25768.17|25688.17|10
1733285150000|2024-12-04 04:05:50|25768.94|25688.94|25767.63|25687.63|25771.04|25691.04|25767.15|25687.15|10
1733285160000|2024-12-04 04:06:00|25764.96|25684.96|25760.09|25680.09|25764.96|25684.96|25758.58|25678.58|10
1733285170000|2024-12-04 04:06:10|25759.93|25679.93|25757.91|25677.91|25759.93|25679.93|25757.91|25677.91|9
1733285180000|2024-12-04 04:06:20|25758.25|25678.25|25760.77|25680.77|25760.77|25680.77|25758.25|25678.25|10
1733285190000|2024-12-04 04:06:30|25760.76|25680.76|25758.85|25678.85|25761.17|25681.17|25758.85|25678.85|10
1733285200000|2024-12-04 04:06:40|25758.46|25678.46|25761.1|25681.1|25761.14|25681.14|25758.32|25678.32|10
1733285210000|2024-12-04 04:06:50|25761.17|25681.17|25763.03|25683.03|25763.42|25683.42|25761.17|25681.17|10
1733285220000|2024-12-04 04:07:00|25763|25683|25760.39|25680.39|25763|25683|25760.35|25680.35|10
1733285230000|2024-12-04 04:07:10|25760.11|25680.11|25761.37|25681.37|25761.37|25681.37|25760.06|25680.06|10
1733285240000|2024-12-04 04:07:20|25761.75|25681.75|25759.41|25679.41|25761.89|25681.89|25759.41|25679.41|9
1733285250000|2024-12-04 04:07:30|25759.37|25679.37|25760.76|25680.76|25760.76|25680.76|25758.85|25678.85|10
1733285260000|2024-12-04 04:07:40|25760.3|25680.3|25763.17|25683.17|25763.17|25683.17|25760.3|25680.3|10
1733285270000|2024-12-04 04:07:50|25763.29|25683.29|25761.02|25681.02|25763.61|25683.61|25761.02|25681.02|10
1733285280000|2024-12-04 04:08:00|25761.26|25681.26|25759.57|25679.57|25761.56|25681.56|25759.21|25679.21|10
1733285290000|2024-12-04 04:08:10|25759.45|25679.45|25754.74|25674.74|25760.19|25680.19|25754.74|25674.74|10
1733285300000|2024-12-04 04:08:20|25753.09|25673.09|25753.06|25673.06|25753.09|25673.09|25750.73|25670.73|10
1733285310000|2024-12-04 04:08:30|25751.26|25671.26|25743.27|25663.27|25751.33|25671.33|25743.27|25663.27|10
1733285320000|2024-12-04 04:08:40|25743.21|25663.21|25740.07|25660.07|25743.21|25663.21|25740.07|25660.07|9
1733285330000|2024-12-04 04:08:50|25740|25660|25738.12|25658.12|25740|25660|25737.92|25657.92|10
1733285340000|2024-12-04 04:09:00|25738.43|25658.43|25745.67|25665.67|25745.67|25665.67|25737.34|25657.34|10
1733285350000|2024-12-04 04:09:10|25745.9|25665.9|25743.77|25663.77|25746.51|25666.51|25743.74|25663.74|10
1733285360000|2024-12-04 04:09:20|25742.12|25662.12|25748.13|25668.13|25748.13|25668.13|25742.12|25662.12|10
1733285370000|2024-12-04 04:09:30|25748.31|25668.31|25753.79|25673.79|25753.79|25673.79|25748.12|25668.12|10
1733285380000|2024-12-04 04:09:40|25753.75|25673.75|25756.95|25676.95|25756.95|25676.95|25753.67|25673.67|10
1733285390000|2024-12-04 04:09:50|25757.28|25677.28|25758.1|25678.1|25758.74|25678.74|25757.28|25677.28|10
1733285400000|2024-12-04 04:10:00|25759.9|25679.9|25759.64|25679.64|25760.29|25680.29|25759.47|25679.47|10
1733285410000|2024-12-04 04:10:10|25759.44|25679.44|25762.1|25682.1|25763.15|25683.15|25758.46|25678.46|10
1733285420000|2024-12-04 04:10:20|25761.94|25681.94|25762.39|25682.39|25762.39|25682.39|25761.55|25681.55|9
1733285430000|2024-12-04 04:10:30|25762.28|25682.28|25763.77|25683.77|25764.1|25684.1|25761.87|25681.87|10
1733285440000|2024-12-04 04:10:40|25763.34|25683.34|25765.28|25685.28|25765.28|25685.28|25762.84|25682.84|10
1733285450000|2024-12-04 04:10:50|25765.16|25685.16|25766.14|25686.14|25766.32|25686.32|25764.59|25684.59|10
1733285460000|2024-12-04 04:11:00|25764.34|25684.34|25762.02|25682.02|25764.34|25684.34|25761.45|25681.45|10
1733285470000|2024-12-04 04:11:10|25762.1|25682.1|25766.35|25686.35|25766.35|25686.35|25762.1|25682.1|10
1733285480000|2024-12-04 04:11:20|25766.96|25686.96|25762.92|25682.92|25766.96|25686.96|25762.92|25682.92|10
1733285490000|2024-12-04 04:11:30|25762.24|25682.24|25762.99|25682.99|25762.99|25682.99|25761.29|25681.29|10
1733285500000|2024-12-04 04:11:40|25763.35|25683.35|25767.14|25687.14|25767.14|25687.14|25763.35|25683.35|10
1733285510000|2024-12-04 04:11:50|25767.6|25687.6|25768.9|25688.9|25771.15|25691.15|25767.6|25687.6|10
1733285520000|2024-12-04 04:12:00|25768.33|25688.33|25767.93|25687.93|25768.33|25688.33|25765.62|25685.62|10
1733285530000|2024-12-04 04:12:10|25767.61|25687.61|25769.14|25689.14|25769.57|25689.57|25767.61|25687.61|10
1733285540000|2024-12-04 04:12:20|25768.65|25688.65|25768.28|25688.28|25769.22|25689.22|25768.02|25688.02|10
1733285550000|2024-12-04 04:12:30|25768.36|25688.36|25764.06|25684.06|25769.83|25689.83|25763.97|25683.97|10
1733285560000|2024-12-04 04:12:40|25764.14|25684.14|25759.15|25679.15|25764.14|25684.14|25759.15|25679.15|10
1733285570000|2024-12-04 04:12:50|25759.29|25679.29|25760.47|25680.47|25761.97|25681.97|25759.29|25679.29|10
1733285580000|2024-12-04 04:13:00|25761.19|25681.19|25765.19|25685.19|25765.19|25685.19|25761.19|25681.19|10
1733285590000|2024-12-04 04:13:10|25765.62|25685.62|25764.36|25684.36|25767.46|25687.46|25764.36|25684.36|10
1733285600000|2024-12-04 04:13:20|25763.04|25683.04|25766.17|25686.17|25766.17|25686.17|25763.04|25683.04|10
1733285610000|2024-12-04 04:13:30|25766.44|25686.44|25768.79|25688.79|25769.43|25689.43|25766.09|25686.09|10
1733285620000|2024-12-04 04:13:40|25769|25689|25774.27|25694.27|25774.27|25694.27|25768.76|25688.76|9
1733285630000|2024-12-04 04:13:50|25774.36|25694.36|25773.47|25693.47|25774.69|25694.69|25773.47|25693.47|10
1733285640000|2024-12-04 04:14:00|25773.27|25693.27|25770.06|25690.06|25773.27|25693.27|25769.94|25689.94|10
1733285650000|2024-12-04 04:14:10|25768.47|25688.47|25765.25|25685.25|25770.53|25690.53|25765.25|25685.25|10
1733285660000|2024-12-04 04:14:20|25763.78|25683.78|25766.34|25686.34|25768.99|25688.99|25763.78|25683.78|9
1733285670000|2024-12-04 04:14:30|25765.71|25685.71|25766.11|25686.11|25766.68|25686.68|25764.51|25684.51|10
1733285680000|2024-12-04 04:14:40|25767.59|25687.59|25772.89|25692.89|25773.45|25693.45|25767.59|25687.59|10
1733285690000|2024-12-04 04:14:50|25773.61|25693.61|25775.25|25695.25|25775.83|25695.83|25773.61|25693.61|10
1733285700000|2024-12-04 04:15:00|25776.03|25696.03|25775.41|25695.41|25777.84|25697.84|25774.67|25694.67|10
1733285710000|2024-12-04 04:15:10|25776.06|25696.06|25780.31|25700.31|25782.48|25702.48|25776.06|25696.06|10
1733285720000|2024-12-04 04:15:20|25779.9|25699.9|25780|25700|25780|25700|25778.96|25698.96|9
1733285730000|2024-12-04 04:15:30|25780.32|25700.32|25780.91|25700.91|25782.14|25702.14|25780.19|25700.19|10
1733285740000|2024-12-04 04:15:40|25780.84|25700.84|25776.7|25696.7|25780.84|25700.84|25776.69|25696.69|9
1733285750000|2024-12-04 04:15:50|25776.63|25696.63|25777.48|25697.48|25780.21|25700.21|25776.47|25696.47|9
1733285760000|2024-12-04 04:16:00|25777.31|25697.31|25778.93|25698.93|25779.13|25699.13|25777.31|25697.31|10
1733285770000|2024-12-04 04:16:10|25779.21|25699.21|25775.65|25695.65|25779.21|25699.21|25775.65|25695.65|10
1733285780000|2024-12-04 04:16:20|25775.6|25695.6|25774.35|25694.35|25776.42|25696.42|25772.08|25692.08|10
1733285790000|2024-12-04 04:16:30|25773.91|25693.91|25772.81|25692.81|25774.24|25694.24|25772.75|25692.75|10
1733285800000|2024-12-04 04:16:40|25772.55|25692.55|25773.13|25693.13|25775.03|25695.03|25772.55|25692.55|10
1733285810000|2024-12-04 04:16:50|25772.93|25692.93|25772.71|25692.71|25772.93|25692.93|25771.52|25691.52|10
1733285820000|2024-12-04 04:17:00|25772.62|25692.62|25769.52|25689.52|25772.62|25692.62|25769.52|25689.52|10
1733285830000|2024-12-04 04:17:10|25769.22|25689.22|25769.57|25689.57|25769.57|25689.57|25767.13|25687.13|10
1733285840000|2024-12-04 04:17:20|25769.89|25689.89|25775.06|25695.06|25775.06|25695.06|25769.89|25689.89|10
1733285850000|2024-12-04 04:17:30|25775.56|25695.56|25780.21|25700.21|25780.21|25700.21|25775.56|25695.56|10
1733285860000|2024-12-04 04:17:40|25780.92|25700.92|25789.5|25709.5|25789.5|25709.5|25780.92|25700.92|10
1733285870000|2024-12-04 04:17:50|25789.43|25709.43|25787.19|25707.19|25790.81|25710.81|25787.06|25707.06|10
1733285880000|2024-12-04 04:18:00|25787.53|25707.53|25781.1|25701.1|25787.53|25707.53|25781.1|25701.1|10
1733285890000|2024-12-04 04:18:10|25779.04|25699.04|25773.42|25693.42|25779.04|25699.04|25773.42|25693.42|10
1733285900000|2024-12-04 04:18:20|25773.12|25693.12|25772.17|25692.17|25773.59|25693.59|25770.69|25690.69|9
1733285910000|2024-12-04 04:18:30|25773.4|25693.4|25772.65|25692.65|25774.73|25694.73|25772.65|25692.65|10
1733285920000|2024-12-04 04:18:40|25772|25692|25772.33|25692.33|25772.75|25692.75|25771.5|25691.5|10
1733285930000|2024-12-04 04:18:50|25772.13|25692.13|25767.32|25687.32|25772.13|25692.13|25767.32|25687.32|10
1733285940000|2024-12-04 04:19:00|25767.66|25687.66|25768.94|25688.94|25769.61|25689.61|25766.62|25686.62|10
1733285950000|2024-12-04 04:19:10|25769.26|25689.26|25770.03|25690.03|25770.03|25690.03|25769.03|25689.03|10
1733285960000|2024-12-04 04:19:20|25770.33|25690.33|25768.45|25688.45|25770.35|25690.35|25768.45|25688.45|10
1733285970000|2024-12-04 04:19:30|25769.07|25689.07|25773.54|25693.54|25773.88|25693.88|25769.07|25689.07|10
1733285980000|2024-12-04 04:19:40|25773.27|25693.27|25772.31|25692.31|25774.3|25694.3|25772.31|25692.31|10
1733285990000|2024-12-04 04:19:50|25772.34|25692.34|25779.08|25699.08|25779.08|25699.08|25772.34|25692.34|10
1733286000000|2024-12-04 04:20:00|25779.51|25699.51|25781.12|25701.12|25781.54|25701.54|25779.51|25699.51|10
1733286010000|2024-12-04 04:20:10|25782.82|25702.82|25780.13|25700.13|25782.82|25702.82|25779.14|25699.14|10
1733286020000|2024-12-04 04:20:20|25779.08|25699.08|25780.46|25700.46|25780.46|25700.46|25778.74|25698.74|10
1733286030000|2024-12-04 04:20:30|25780.67|25700.67|25781.73|25701.73|25781.73|25701.73|25780.67|25700.67|10
1733286040000|2024-12-04 04:20:40|25780.55|25700.55|25783.71|25703.71|25785.21|25705.21|25780.55|25700.55|10
1733286050000|2024-12-04 04:20:50|25784.39|25704.39|25782.98|25702.98|25784.44|25704.44|25782.94|25702.94|10
1733286060000|2024-12-04 04:21:00|25782.86|25702.86|25786.3|25706.3|25786.3|25706.3|25781.79|25701.79|10
1733286070000|2024-12-04 04:21:10|25786.33|25706.33|25785.77|25705.77|25787.06|25707.06|25784.45|25704.45|10
1733286080000|2024-12-04 04:21:20|25786.22|25706.22|25786.66|25706.66|25786.66|25706.66|25785.26|25705.26|10
1733286090000|2024-12-04 04:21:30|25786.71|25706.71|25788.15|25708.15|25788.53|25708.53|25785.77|25705.77|10
1733286100000|2024-12-04 04:21:40|25790.69|25710.69|25792.43|25712.43|25792.43|25712.43|25790.69|25710.69|10
1733286110000|2024-12-04 04:21:50|25792.98|25712.98|25789.25|25709.25|25792.98|25712.98|25789.25|25709.25|10
1733286120000|2024-12-04 04:22:00|25788.79|25708.79|25793.46|25713.46|25793.46|25713.46|25788.08|25708.08|10
1733286130000|2024-12-04 04:22:10|25793.49|25713.49|25798.68|25718.68|25798.68|25718.68|25793.13|25713.13|10
1733286140000|2024-12-04 04:22:20|25799.25|25719.25|25810.58|25730.58|25810.58|25730.58|25799.25|25719.25|10
1733286150000|2024-12-04 04:22:30|25810.6|25730.6|25812.54|25732.54|25813.01|25733.01|25810.6|25730.6|10
1733286160000|2024-12-04 04:22:40|25813.02|25733.02|25813.43|25733.43|25814.76|25734.76|25813.02|25733.02|10
1733286170000|2024-12-04 04:22:50|25813.53|25733.53|25814.16|25734.16|25814.34|25734.34|25811.89|25731.89|10
1733286180000|2024-12-04 04:23:00|25814.88|25734.88|25816.85|25736.85|25816.93|25736.93|25814.88|25734.88|10
1733286190000|2024-12-04 04:23:10|25817.78|25737.78|25824.7|25744.7|25824.7|25744.7|25817.78|25737.78|10
1733286200000|2024-12-04 04:23:20|25825.46|25745.46|25829.72|25749.72|25829.72|25749.72|25825.46|25745.46|10
1733286210000|2024-12-04 04:23:30|25830.79|25750.79|25838.41|25758.41|25838.41|25758.41|25830.79|25750.79|10
1733286220000|2024-12-04 04:23:40|25840.1|25760.1|25847.53|25767.53|25847.55|25767.55|25840.1|25760.1|10
1733286230000|2024-12-04 04:23:50|25848.1|25768.1|25847.64|25767.64|25848.82|25768.82|25847.08|25767.08|10
1733286240000|2024-12-04 04:24:00|25848.39|25768.39|25850.25|25770.25|25852.7|25772.7|25848.39|25768.39|10
1733286250000|2024-12-04 04:24:10|25849.85|25769.85|25848.04|25768.04|25851.12|25771.12|25847.74|25767.74|10
1733286260000|2024-12-04 04:24:20|25847.6|25767.6|25846.12|25766.12|25848.43|25768.43|25846.12|25766.12|9
1733286270000|2024-12-04 04:24:30|25845|25765|25838.03|25758.03|25845|25765|25838.03|25758.03|10
1733286280000|2024-12-04 04:24:40|25836.78|25756.78|25836.75|25756.75|25837.98|25757.98|25836.67|25756.67|10
1733286290000|2024-12-04 04:24:50|25835.13|25755.13|25834.5|25754.5|25835.13|25755.13|25833.97|25753.97|10
1733286300000|2024-12-04 04:25:00|25834.28|25754.28|25834.96|25754.96|25835.23|25755.23|25831.83|25751.83|10
1733286310000|2024-12-04 04:25:10|25834.87|25754.87|25839.24|25759.24|25839.41|25759.41|25834.87|25754.87|10
1733286320000|2024-12-04 04:25:20|25839.43|25759.43|25838.76|25758.76|25839.52|25759.52|25838.13|25758.13|10
1733286330000|2024-12-04 04:25:30|25837.1|25757.1|25832.32|25752.32|25838.29|25758.29|25832.01|25752.01|10
1733286340000|2024-12-04 04:25:40|25832.55|25752.55|25834.03|25754.03|25835.87|25755.87|25832.55|25752.55|10
1733286350000|2024-12-04 04:25:50|25834.05|25754.05|25837.6|25757.6|25837.6|25757.6|25834.05|25754.05|10
1733286360000|2024-12-04 04:26:00|25837.39|25757.39|25834.89|25754.89|25837.39|25757.39|25833.58|25753.58|9
1733286370000|2024-12-04 04:26:10|25834.78|25754.78|25837.74|25757.74|25837.74|25757.74|25834.3|25754.3|10
1733286380000|2024-12-04 04:26:20|25838.61|25758.61|25843.28|25763.28|25843.29|25763.29|25838.61|25758.61|10
1733286390000|2024-12-04 04:26:30|25843.39|25763.39|25846.44|25766.44|25846.44|25766.44|25843.15|25763.15|10
1733286400000|2024-12-04 04:26:40|25846|25766|25848.68|25768.68|25850.08|25770.08|25846|25766|10
1733286410000|2024-12-04 04:26:50|25848.17|25768.17|25840.96|25760.96|25848.17|25768.17|25840.96|25760.96|10
1733286420000|2024-12-04 04:27:00|25840.63|25760.63|25839.59|25759.59|25842.56|25762.56|25839.59|25759.59|10
1733286430000|2024-12-04 04:27:10|25839.28|25759.28|25834.78|25754.78|25839.28|25759.28|25834.78|25754.78|10
1733286440000|2024-12-04 04:27:20|25834.74|25754.74|25836.19|25756.19|25836.19|25756.19|25834.46|25754.46|10
1733286450000|2024-12-04 04:27:30|25835.78|25755.78|25835.09|25755.09|25836.89|25756.89|25835.09|25755.09|10
1733286460000|2024-12-04 04:27:40|25835.02|25755.02|25835.58|25755.58|25836.47|25756.47|25835.02|25755.02|10
1733286470000|2024-12-04 04:27:50|25835.65|25755.65|25834.07|25754.07|25835.65|25755.65|25834.07|25754.07|10
1733286480000|2024-12-04 04:28:00|25834.49|25754.49|25834.62|25754.62|25834.62|25754.62|25831.09|25751.09|10
1733286490000|2024-12-04 04:28:10|25835.14|25755.14|25834.77|25754.77|25836.07|25756.07|25834.25|25754.25|10
1733286500000|2024-12-04 04:28:20|25834.99|25754.99|25839.37|25759.37|25840.2|25760.2|25834.99|25754.99|10
1733286510000|2024-12-04 04:28:30|25839.65|25759.65|25842.95|25762.95|25842.95|25762.95|25839.65|25759.65|10
1733286520000|2024-12-04 04:28:40|25842.73|25762.73|25842.64|25762.64|25842.9|25762.9|25841.98|25761.98|10
1733286530000|2024-12-04 04:28:50|25842.81|25762.81|25841.43|25761.43|25842.81|25762.81|25841.41|25761.41|10
1733286540000|2024-12-04 04:29:00|25841.51|25761.51|25842.22|25762.22|25843.2|25763.2|25841.51|25761.51|10
1733286550000|2024-12-04 04:29:10|25842.12|25762.12|25838.39|25758.39|25844.2|25764.2|25838.39|25758.39|10
1733286560000|2024-12-04 04:29:20|25838.36|25758.36|25839.35|25759.35|25839.35|25759.35|25837.62|25757.62|10
1733286570000|2024-12-04 04:29:30|25839.25|25759.25|25826.64|25746.64|25839.25|25759.25|25826.64|25746.64|10
1733286580000|2024-12-04 04:29:40|25827.84|25747.84|25824.38|25744.38|25827.84|25747.84|25824.03|25744.03|10
1733286590000|2024-12-04 04:29:50|25824.72|25744.72|25825.49|25745.49|25826.1|25746.1|25824.72|25744.72|10
1733286600000|2024-12-04 04:30:00|25827.78|25747.78|25829.03|25749.03|25829.41|25749.41|25827.54|25747.54|10
1733286610000|2024-12-04 04:30:10|25830.09|25750.09|25836.01|25756.01|25836.01|25756.01|25830.09|25750.09|10
1733286620000|2024-12-04 04:30:20|25835.47|25755.47|25838.8|25758.8|25838.8|25758.8|25835.47|25755.47|10
1733286630000|2024-12-04 04:30:30|25839.56|25759.56|25842.17|25762.17|25842.17|25762.17|25839.37|25759.37|10
1733286640000|2024-12-04 04:30:40|25843.39|25763.39|25842.65|25762.65|25843.42|25763.42|25842.26|25762.26|10
1733286650000|2024-12-04 04:30:50|25841.51|25761.51|25838.15|25758.15|25841.64|25761.64|25837.9|25757.9|10
1733286660000|2024-12-04 04:31:00|25838.65|25758.65|25835.88|25755.88|25838.65|25758.65|25835.75|25755.75|10
1733286670000|2024-12-04 04:31:10|25835.79|25755.79|25835.47|25755.47|25836.74|25756.74|25835.44|25755.44|10
1733286680000|2024-12-04 04:31:20|25838.04|25758.04|25840.31|25760.31|25842.27|25762.27|25838.04|25758.04|10
1733286690000|2024-12-04 04:31:30|25839.96|25759.96|25841.05|25761.05|25841.39|25761.39|25839.47|25759.47|10
1733286700000|2024-12-04 04:31:40|25842.02|25762.02|25842.08|25762.08|25842.87|25762.87|25841.46|25761.46|10
1733286710000|2024-12-04 04:31:50|25842.02|25762.02|25846.23|25766.23|25846.23|25766.23|25842.01|25762.01|10
1733286720000|2024-12-04 04:32:00|25846.43|25766.43|25846.14|25766.14|25847.17|25767.17|25846.1|25766.1|10
1733286730000|2024-12-04 04:32:10|25846.61|25766.61|25855.12|25775.12|25855.12|25775.12|25846.61|25766.61|10
1733286740000|2024-12-04 04:32:20|25856.31|25776.31|25849.81|25769.81|25856.31|25776.31|25849.81|25769.81|10
1733286750000|2024-12-04 04:32:30|25847.88|25767.88|25849.24|25769.24|25849.72|25769.72|25847.69|25767.69|10
1733286760000|2024-12-04 04:32:40|25849.43|25769.43|25852.52|25772.52|25852.52|25772.52|25849.14|25769.14|10
1733286770000|2024-12-04 04:32:50|25848.57|25768.57|25847.2|25767.2|25848.57|25768.57|25846.15|25766.15|10
1733286780000|2024-12-04 04:33:00|25848.14|25768.14|25849.18|25769.18|25849.85|25769.85|25848.14|25768.14|10
1733286790000|2024-12-04 04:33:10|25848.84|25768.84|25850.11|25770.11|25850.11|25770.11|25847.25|25767.25|10
1733286800000|2024-12-04 04:33:20|25850.65|25770.65|25851.07|25771.07|25851.29|25771.29|25848.96|25768.96|10
1733286810000|2024-12-04 04:33:30|25851.72|25771.72|25850.29|25770.29|25851.72|25771.72|25848.26|25768.26|10
1733286820000|2024-12-04 04:33:40|25850.5|25770.5|25852.12|25772.12|25852.12|25772.12|25849.09|25769.09|10
1733286830000|2024-12-04 04:33:50|25852.57|25772.57|25851.82|25771.82|25852.99|25772.99|25851.04|25771.04|10
1733286840000|2024-12-04 04:34:00|25852.35|25772.35|25853.32|25773.32|25853.32|25773.32|25851.16|25771.16|10
1733286850000|2024-12-04 04:34:10|25855.01|25775.01|25857.08|25777.08|25857.29|25777.29|25855.01|25775.01|10
1733286860000|2024-12-04 04:34:20|25856.7|25776.7|25856.83|25776.83|25857.07|25777.07|25855.85|25775.85|10
1733286870000|2024-12-04 04:34:30|25856.96|25776.96|25857.38|25777.38|25857.38|25777.38|25855.54|25775.54|10
1733286880000|2024-12-04 04:34:40|25857.69|25777.69|25858.51|25778.51|25858.51|25778.51|25857.69|25777.69|10
1733286890000|2024-12-04 04:34:50|25858.59|25778.59|25853.61|25773.61|25858.59|25778.59|25853.5|25773.5|10
1733286900000|2024-12-04 04:35:00|25853.38|25773.38|25855.83|25775.83|25856.45|25776.45|25853.38|25773.38|10
1733286910000|2024-12-04 04:35:10|25854.88|25774.88|25861.69|25781.69|25861.69|25781.69|25854.88|25774.88|10
1733286920000|2024-12-04 04:35:20|25862.39|25782.39|25865.21|25785.21|25865.21|25785.21|25862.39|25782.39|10
1733286930000|2024-12-04 04:35:30|25865.67|25785.67|25872.17|25792.17|25872.17|25792.17|25865.67|25785.67|10
1733286940000|2024-12-04 04:35:40|25872.91|25792.91|25876.11|25796.11|25876.11|25796.11|25872.91|25792.91|10
1733286950000|2024-12-04 04:35:50|25877.4|25797.4|25880.3|25800.3|25880.3|25800.3|25875.73|25795.73|10
1733286960000|2024-12-04 04:36:00|25879.78|25799.78|25883.11|25803.11|25884.75|25804.75|25879.78|25799.78|10
1733286970000|2024-12-04 04:36:10|25883.2|25803.2|25887.51|25807.51|25887.84|25807.84|25882.52|25802.52|10
1733286980000|2024-12-04 04:36:20|25889.21|25809.21|25891.72|25811.72|25891.72|25811.72|25889.21|25809.21|10
1733286990000|2024-12-04 04:36:30|25890.64|25810.64|25888.85|25808.85|25890.64|25810.64|25888.85|25808.85|9
1733287000000|2024-12-04 04:36:40|25888.23|25808.23|25881.33|25801.33|25888.23|25808.23|25881.33|25801.33|10
1733287010000|2024-12-04 04:36:50|25879.87|25799.87|25885.48|25805.48|25885.48|25805.48|25879.87|25799.87|10
1733287020000|2024-12-04 04:37:00|25884.87|25804.87|25887.55|25807.55|25887.88|25807.88|25883.64|25803.64|10
1733287030000|2024-12-04 04:37:10|25886.81|25806.81|25890.34|25810.34|25890.67|25810.67|25885.53|25805.53|10
1733287040000|2024-12-04 04:37:20|25891.54|25811.54|25893.76|25813.76|25895.2|25815.2|25891.54|25811.54|10
1733287050000|2024-12-04 04:37:30|25893.74|25813.74|25897.61|25817.61|25897.61|25817.61|25893.08|25813.08|10
1733287060000|2024-12-04 04:37:40|25897.7|25817.7|25897.11|25817.11|25898.81|25818.81|25896.52|25816.52|10
1733287070000|2024-12-04 04:37:50|25897.02|25817.02|25895.35|25815.35|25897.18|25817.18|25895.21|25815.21|10
1733287080000|2024-12-04 04:38:00|25895.15|25815.15|25896.43|25816.43|25896.43|25816.43|25895.15|25815.15|9
1733287090000|2024-12-04 04:38:10|25896.6|25816.6|25892.52|25812.52|25896.6|25816.6|25892.52|25812.52|10
1733287100000|2024-12-04 04:38:20|25891.78|25811.78|25886.24|25806.24|25891.78|25811.78|25885.48|25805.48|10
1733287110000|2024-12-04 04:38:30|25886.19|25806.19|25891.38|25811.38|25891.38|25811.38|25886.19|25806.19|9
1733287120000|2024-12-04 04:38:40|25892.11|25812.11|25893.34|25813.34|25893.37|25813.37|25890.68|25810.68|10
1733287130000|2024-12-04 04:38:50|25891.97|25811.97|25891.1|25811.1|25891.97|25811.97|25889.9|25809.9|10
1733287140000|2024-12-04 04:39:00|25891.05|25811.05|25890.31|25810.31|25891.67|25811.67|25890.29|25810.29|10
1733287150000|2024-12-04 04:39:10|25889.84|25809.84|25890.58|25810.58|25890.75|25810.75|25889.1|25809.1|10
1733287160000|2024-12-04 04:39:20|25890.22|25810.22|25889.54|25809.54|25890.22|25810.22|25888.57|25808.57|10
1733287170000|2024-12-04 04:39:30|25889.78|25809.78|25895.81|25815.81|25895.81|25815.81|25889.78|25809.78|10
1733287180000|2024-12-04 04:39:40|25896.24|25816.24|25892.08|25812.08|25896.24|25816.24|25891.95|25811.95|10
1733287190000|2024-12-04 04:39:50|25892.55|25812.55|25895.36|25815.36|25895.86|25815.86|25892.01|25812.01|10
1733287200000|2024-12-04 04:40:00|25895.18|25815.18|25894.5|25814.5|25895.18|25815.18|25893.25|25813.25|10
1733287210000|2024-12-04 04:40:10|25894.57|25814.57|25895.67|25815.67|25897.19|25817.19|25894.57|25814.57|10
1733287220000|2024-12-04 04:40:20|25896.06|25816.06|25898.88|25818.88|25899.55|25819.55|25896.06|25816.06|10
1733287230000|2024-12-04 04:40:30|25898.16|25818.16|25901.56|25821.56|25901.56|25821.56|25897.21|25817.21|10
1733287240000|2024-12-04 04:40:40|25901.85|25821.85|25897.41|25817.41|25901.85|25821.85|25896.56|25816.56|10
1733287250000|2024-12-04 04:40:50|25897.55|25817.55|25901.33|25821.33|25901.33|25821.33|25897.55|25817.55|10
1733287260000|2024-12-04 04:41:00|25902.23|25822.23|25908.26|25828.26|25908.76|25828.76|25902.23|25822.23|10
1733287270000|2024-12-04 04:41:10|25907.46|25827.46|25902.75|25822.75|25907.46|25827.46|25902.75|25822.75|10
1733287280000|2024-12-04 04:41:20|25902.28|25822.28|25904.61|25824.61|25904.61|25824.61|25901.08|25821.08|10
1733287290000|2024-12-04 04:41:30|25903.24|25823.24|25906.75|25826.75|25906.75|25826.75|25903.24|25823.24|9
1733287300000|2024-12-04 04:41:40|25907.16|25827.16|25905.8|25825.8|25907.16|25827.16|25905.4|25825.4|10
1733287310000|2024-12-04 04:41:50|25904.98|25824.98|25902.59|25822.59|25905.4|25825.4|25902.59|25822.59|10
1733287320000|2024-12-04 04:42:00|25901.98|25821.98|25895.88|25815.88|25901.98|25821.98|25895.88|25815.88|10
1733287330000|2024-12-04 04:42:10|25895.36|25815.36|25888.55|25808.55|25895.36|25815.36|25888.55|25808.55|10
1733287340000|2024-12-04 04:42:20|25886.88|25806.88|25881.81|25801.81|25886.88|25806.88|25881.81|25801.81|10
1733287350000|2024-12-04 04:42:30|25882.43|25802.43|25883.89|25803.89|25883.94|25803.94|25882.43|25802.43|10
1733287360000|2024-12-04 04:42:40|25884.54|25804.54|25888.85|25808.85|25888.85|25808.85|25884.51|25804.51|10
1733287370000|2024-12-04 04:42:50|25889.01|25809.01|25890.4|25810.4|25890.51|25810.51|25889.01|25809.01|9
1733287380000|2024-12-04 04:43:00|25890.06|25810.06|25889.29|25809.29|25890.06|25810.06|25889.05|25809.05|10
1733287390000|2024-12-04 04:43:10|25889.06|25809.06|25889.14|25809.14|25889.7|25809.7|25887.76|25807.76|9
1733287400000|2024-12-04 04:43:20|25889.03|25809.03|25887.61|25807.61|25889.03|25809.03|25887.36|25807.36|9
1733287410000|2024-12-04 04:43:30|25887.88|25807.88|25887.63|25807.63|25887.88|25807.88|25886.83|25806.83|10
1733287420000|2024-12-04 04:43:40|25887.93|25807.93|25887.42|25807.42|25887.93|25807.93|25887.42|25807.42|9
1733287430000|2024-12-04 04:43:50|25887.36|25807.36|25893.44|25813.44|25894.4|25814.4|25887.36|25807.36|10
1733287440000|2024-12-04 04:44:00|25890.69|25810.69|25891.1|25811.1|25892.09|25812.09|25889.89|25809.89|10
1733287450000|2024-12-04 04:44:10|25892.27|25812.27|25893.46|25813.46|25893.46|25813.46|25891.57|25811.57|10
1733287460000|2024-12-04 04:44:20|25893.76|25813.76|25891.24|25811.24|25894.02|25814.02|25891.23|25811.23|10
1733287470000|2024-12-04 04:44:30|25890.53|25810.53|25891.02|25811.02|25891.5|25811.5|25890.49|25810.49|10
1733287480000|2024-12-04 04:44:40|25890.64|25810.64|25889.75|25809.75|25890.64|25810.64|25889.41|25809.41|10
1733287490000|2024-12-04 04:44:50|25889.73|25809.73|25889.37|25809.37|25891.25|25811.25|25889.16|25809.16|9
1733287500000|2024-12-04 04:45:00|25888.61|25808.61|25893.59|25813.59|25893.92|25813.92|25888.32|25808.32|10
1733287510000|2024-12-04 04:45:10|25893.6|25813.6|25887.49|25807.49|25894.22|25814.22|25887.49|25807.49|10
1733287520000|2024-12-04 04:45:20|25886.24|25806.24|25887.03|25807.03|25887.61|25807.61|25886.24|25806.24|10
1733287530000|2024-12-04 04:45:30|25887.29|25807.29|25891.75|25811.75|25891.75|25811.75|25886.66|25806.66|10
1733287540000|2024-12-04 04:45:40|25892.09|25812.09|25893.69|25813.69|25893.98|25813.98|25891.84|25811.84|10
1733287550000|2024-12-04 04:45:50|25893.2|25813.2|25888.95|25808.95|25893.2|25813.2|25888.95|25808.95|10
1733287560000|2024-12-04 04:46:00|25888.76|25808.76|25893.11|25813.11|25893.17|25813.17|25888.76|25808.76|10
1733287570000|2024-12-04 04:46:10|25893.7|25813.7|25891.58|25811.58|25893.7|25813.7|25891.5|25811.5|10
1733287580000|2024-12-04 04:46:20|25891.18|25811.18|25883.3|25803.3|25891.18|25811.18|25883.3|25803.3|10
1733287590000|2024-12-04 04:46:30|25882.35|25802.35|25876.88|25796.88|25882.35|25802.35|25876.88|25796.88|10
1733287600000|2024-12-04 04:46:40|25876.56|25796.56|25874.47|25794.47|25876.56|25796.56|25873.3|25793.3|10
1733287610000|2024-12-04 04:46:50|25874.17|25794.17|25873.05|25793.05|25874.17|25794.17|25873.05|25793.05|10
1733287620000|2024-12-04 04:47:00|25872.97|25792.97|25870.95|25790.95|25872.97|25792.97|25870.95|25790.95|10
1733287630000|2024-12-04 04:47:10|25871.16|25791.16|25871.68|25791.68|25873.08|25793.08|25870.12|25790.12|10
1733287640000|2024-12-04 04:47:20|25871.2|25791.2|25861.1|25781.1|25871.2|25791.2|25861.1|25781.1|10
1733287650000|2024-12-04 04:47:30|25867.27|25787.27|25860.27|25780.27|25867.27|25787.27|25860.27|25780.27|10
1733287660000|2024-12-04 04:47:40|25859.04|25779.04|25855.35|25775.35|25859.04|25779.04|25855.35|25775.35|10
1733287670000|2024-12-04 04:47:50|25854.19|25774.19|25849.95|25769.95|25855.56|25775.56|25849.95|25769.95|10
1733287680000|2024-12-04 04:48:00|25848.25|25768.25|25848.27|25768.27|25848.27|25768.27|25846.28|25766.28|10
1733287690000|2024-12-04 04:48:10|25847.72|25767.72|25842.85|25762.85|25847.72|25767.72|25842.85|25762.85|10
1733287700000|2024-12-04 04:48:20|25842.15|25762.15|25835.19|25755.19|25842.15|25762.15|25835.19|25755.19|10
1733287710000|2024-12-04 04:48:30|25833.19|25753.19|25828.85|25748.85|25833.19|25753.19|25827.85|25747.85|10
1733287720000|2024-12-04 04:48:40|25828.37|25748.37|25830.5|25750.5|25830.5|25750.5|25827.04|25747.04|10
1733287730000|2024-12-04 04:48:50|25830.35|25750.35|25833.22|25753.22|25833.22|25753.22|25830.35|25750.35|10
1733287740000|2024-12-04 04:49:00|25833.45|25753.45|25836.08|25756.08|25836.09|25756.09|25833.42|25753.42|10
1733287750000|2024-12-04 04:49:10|25835.93|25755.93|25836.45|25756.45|25836.45|25756.45|25835.74|25755.74|10
1733287760000|2024-12-04 04:49:20|25835.82|25755.82|25833.29|25753.29|25835.82|25755.82|25832.91|25752.91|10
1733287770000|2024-12-04 04:49:30|25833.4|25753.4|25832.99|25752.99|25833.4|25753.4|25830.98|25750.98|10
1733287780000|2024-12-04 04:49:40|25832.88|25752.88|25837.3|25757.3|25837.3|25757.3|25832.88|25752.88|10
1733287790000|2024-12-04 04:49:50|25837.33|25757.33|25837.9|25757.9|25839.68|25759.68|25837.33|25757.33|10
1733287800000|2024-12-04 04:50:00|25837.76|25757.76|25839.3|25759.3|25839.3|25759.3|25837.31|25757.31|10
1733287810000|2024-12-04 04:50:10|25840.07|25760.07|25843.51|25763.51|25844.76|25764.76|25840.07|25760.07|10
1733287820000|2024-12-04 04:50:20|25843.31|25763.31|25845.65|25765.65|25845.65|25765.65|25842.36|25762.36|10
1733287830000|2024-12-04 04:50:30|25845.38|25765.38|25842.73|25762.73|25845.49|25765.49|25842.73|25762.73|9
1733287840000|2024-12-04 04:50:40|25843.23|25763.23|25848.26|25768.26|25848.26|25768.26|25843.23|25763.23|10
1733287850000|2024-12-04 04:50:50|25847.85|25767.85|25847.39|25767.39|25848.86|25768.86|25847.31|25767.31|10
1733287860000|2024-12-04 04:51:00|25847.65|25767.65|25847.28|25767.28|25847.98|25767.98|25846.92|25766.92|10
1733287870000|2024-12-04 04:51:10|25846.84|25766.84|25836.45|25756.45|25846.84|25766.84|25836.45|25756.45|10
1733287880000|2024-12-04 04:51:20|25836.57|25756.57|25839.88|25759.88|25839.92|25759.92|25836.57|25756.57|10
1733287890000|2024-12-04 04:51:30|25840.16|25760.16|25838.43|25758.43|25840.16|25760.16|25838.43|25758.43|10
1733287900000|2024-12-04 04:51:40|25838.82|25758.82|25836.65|25756.65|25840.45|25760.45|25836.65|25756.65|10
1733287910000|2024-12-04 04:51:50|25835.4|25755.4|25834.75|25754.75|25835.58|25755.58|25834.61|25754.61|10
1733287920000|2024-12-04 04:52:00|25834.57|25754.57|25836.3|25756.3|25836.3|25756.3|25831.32|25751.32|10
1733287930000|2024-12-04 04:52:10|25836.06|25756.06|25835.72|25755.72|25836.6|25756.6|25835.11|25755.11|10
1733287940000|2024-12-04 04:52:20|25835.88|25755.88|25834.87|25754.87|25838.05|25758.05|25834.87|25754.87|10
1733287950000|2024-12-04 04:52:30|25834.15|25754.15|25831.09|25751.09|25834.15|25754.15|25830.13|25750.13|10
1733287960000|2024-12-04 04:52:40|25831.72|25751.72|25828.75|25748.75|25831.96|25751.96|25828.75|25748.75|9
1733287970000|2024-12-04 04:52:50|25828.66|25748.66|25827.7|25747.7|25829.97|25749.97|25827.7|25747.7|10
1733287980000|2024-12-04 04:53:00|25828.41|25748.41|25832.59|25752.59|25833.66|25753.66|25828.41|25748.41|10
1733287990000|2024-12-04 04:53:10|25833.41|25753.41|25834.82|25754.82|25835.72|25755.72|25832.24|25752.24|10
1733288000000|2024-12-04 04:53:20|25835.97|25755.97|25836.82|25756.82|25836.82|25756.82|25835.34|25755.34|10
1733288010000|2024-12-04 04:53:30|25837.53|25757.53|25837.78|25757.78|25839.81|25759.81|25837.24|25757.24|10
1733288020000|2024-12-04 04:53:40|25839.08|25759.08|25839.86|25759.86|25841.17|25761.17|25839.08|25759.08|10
1733288030000|2024-12-04 04:53:50|25840.01|25760.01|25840.47|25760.47|25840.88|25760.88|25839.78|25759.78|9
1733288040000|2024-12-04 04:54:00|25840.32|25760.32|25842.53|25762.53|25842.71|25762.71|25840.32|25760.32|10
1733288050000|2024-12-04 04:54:10|25843.31|25763.31|25834.27|25754.27|25843.31|25763.31|25834.27|25754.27|10
1733288060000|2024-12-04 04:54:20|25832.48|25752.48|25827.9|25747.9|25832.48|25752.48|25827.9|25747.9|10
1733288070000|2024-12-04 04:54:30|25828.32|25748.32|25830.13|25750.13|25830.13|25750.13|25828.32|25748.32|10
1733288080000|2024-12-04 04:54:40|25830.5|25750.5|25838.37|25758.37|25838.37|25758.37|25830.5|25750.5|10
1733288090000|2024-12-04 04:54:50|25838.65|25758.65|25841.85|25761.85|25841.85|25761.85|25836.36|25756.36|10
1733288100000|2024-12-04 04:55:00|25841.04|25761.04|25844.37|25764.37|25844.37|25764.37|25841.04|25761.04|10
1733288110000|2024-12-04 04:55:10|25844.98|25764.98|25844.79|25764.79|25845.77|25765.77|25843.77|25763.77|10
1733288120000|2024-12-04 04:55:20|25845.05|25765.05|25844.84|25764.84|25846.83|25766.83|25844.11|25764.11|10
1733288130000|2024-12-04 04:55:30|25845.38|25765.38|25845.74|25765.74|25845.85|25765.85|25843.63|25763.63|10
1733288140000|2024-12-04 04:55:40|25846.01|25766.01|25836.18|25756.18|25846.01|25766.01|25836.18|25756.18|10
1733288150000|2024-12-04 04:55:50|25835.14|25755.14|25834.44|25754.44|25837.31|25757.31|25834.44|25754.44|10
1733288160000|2024-12-04 04:56:00|25834.91|25754.91|25835.68|25755.68|25836.09|25756.09|25834.91|25754.91|10
1733288170000|2024-12-04 04:56:10|25835.55|25755.55|25829.67|25749.67|25835.55|25755.55|25829.67|25749.67|10
1733288180000|2024-12-04 04:56:20|25827.97|25747.97|25829.5|25749.5|25829.5|25749.5|25827.46|25747.46|10
1733288190000|2024-12-04 04:56:30|25828.43|25748.43|25825.99|25745.99|25828.82|25748.82|25825.36|25745.36|10
1733288200000|2024-12-04 04:56:40|25825.79|25745.79|25822.15|25742.15|25825.89|25745.89|25822.15|25742.15|10
1733288210000|2024-12-04 04:56:50|25823.23|25743.23|25819.5|25739.5|25823.23|25743.23|25819.5|25739.5|10
1733288220000|2024-12-04 04:57:00|25819.59|25739.59|25821.98|25741.98|25822.16|25742.16|25819.02|25739.02|10
1733288230000|2024-12-04 04:57:10|25821.24|25741.24|25819.41|25739.41|25822.28|25742.28|25819.41|25739.41|10
1733288240000|2024-12-04 04:57:20|25818.74|25738.74|25816.7|25736.7|25818.74|25738.74|25816.42|25736.42|10
1733288250000|2024-12-04 04:57:30|25816.75|25736.75|25816.8|25736.8|25817.42|25737.42|25815.74|25735.74|10
1733288260000|2024-12-04 04:57:40|25816.61|25736.61|25817.19|25737.19|25817.19|25737.19|25815.99|25735.99|10
1733288270000|2024-12-04 04:57:50|25817.97|25737.97|25820.94|25740.94|25822.53|25742.53|25817.97|25737.97|10
1733288280000|2024-12-04 04:58:00|25819.86|25739.86|25822.65|25742.65|25822.65|25742.65|25816.93|25736.93|10
1733288290000|2024-12-04 04:58:10|25824.42|25744.42|25825.75|25745.75|25826.88|25746.88|25824.42|25744.42|10
1733288300000|2024-12-04 04:58:20|25826.57|25746.57|25829.43|25749.43|25829.53|25749.53|25826.57|25746.57|10
1733288310000|2024-12-04 04:58:30|25829.64|25749.64|25829.21|25749.21|25830|25750|25828.8|25748.8|10
1733288320000|2024-12-04 04:58:40|25828.91|25748.91|25828.37|25748.37|25828.99|25748.99|25825.99|25745.99|10
1733288330000|2024-12-04 04:58:50|25828.02|25748.02|25829.64|25749.64|25829.64|25749.64|25827.71|25747.71|9
1733288340000|2024-12-04 04:59:00|25829.66|25749.66|25828.31|25748.31|25829.66|25749.66|25827.79|25747.79|10
1733288350000|2024-12-04 04:59:10|25828.75|25748.75|25829.94|25749.94|25829.94|25749.94|25828.33|25748.33|10
1733288360000|2024-12-04 04:59:20|25829.98|25749.98|25830.49|25750.49|25830.95|25750.95|25829.43|25749.43|10
1733288370000|2024-12-04 04:59:30|25830.28|25750.28|25835.61|25755.61|25835.61|25755.61|25830.28|25750.28|10
1733288380000|2024-12-04 04:59:40|25836.77|25756.77|25838.47|25758.47|25839.62|25759.62|25836.77|25756.77|10
1733288390000|2024-12-04 04:59:50|25838.37|25758.37|25841.87|25761.87|25841.87|25761.87|25838.37|25758.37|10
1733288400000|2024-12-04 05:00:00|25841.68|25761.68|25846.1|25766.1|25846.1|25766.1|25840.11|25760.11|10
1733288410000|2024-12-04 05:00:10|25845.76|25765.76|25848.18|25768.18|25849.3|25769.3|25845.76|25765.76|10
1733288420000|2024-12-04 05:00:20|25848.56|25768.56|25848.65|25768.65|25848.68|25768.68|25847.65|25767.65|10
1733288430000|2024-12-04 05:00:30|25848.73|25768.73|25844.84|25764.84|25848.73|25768.73|25844.11|25764.11|10
1733288440000|2024-12-04 05:00:40|25845.15|25765.15|25840.84|25760.84|25845.15|25765.15|25840.84|25760.84|10
1733288450000|2024-12-04 05:00:50|25839.14|25759.14|25837.74|25757.74|25839.14|25759.14|25836.67|25756.67|10
1733288460000|2024-12-04 05:01:00|25838.39|25758.39|25844.82|25764.82|25844.82|25764.82|25838.39|25758.39|10
1733288470000|2024-12-04 05:01:10|25846.26|25766.26|25852.88|25772.88|25853.57|25773.57|25846.26|25766.26|10
1733288480000|2024-12-04 05:01:20|25854.01|25774.01|25856.91|25776.91|25856.91|25776.91|25853.62|25773.62|10
1733288490000|2024-12-04 05:01:30|25857.12|25777.12|25860.07|25780.07|25860.53|25780.53|25857.12|25777.12|10
1733288500000|2024-12-04 05:01:40|25860.06|25780.06|25866.71|25786.71|25866.91|25786.91|25860.06|25780.06|10
1733288510000|2024-12-04 05:01:50|25867.63|25787.63|25871.83|25791.83|25871.83|25791.83|25867.37|25787.37|10
1733288520000|2024-12-04 05:02:00|25874.3|25794.3|25874.75|25794.75|25875.95|25795.95|25874.3|25794.3|10
1733288530000|2024-12-04 05:02:10|25875.43|25795.43|25878.29|25798.29|25879.3|25799.3|25874.64|25794.64|10
1733288540000|2024-12-04 05:02:20|25878.84|25798.84|25881.41|25801.41|25881.41|25801.41|25878.75|25798.75|10
1733288550000|2024-12-04 05:02:30|25882.52|25802.52|25885.95|25805.95|25885.95|25805.95|25882.52|25802.52|10
1733288560000|2024-12-04 05:02:40|25885.5|25805.5|25896.92|25816.92|25896.92|25816.92|25885.5|25805.5|10
1733288570000|2024-12-04 05:02:50|25898.1|25818.1|25895.59|25815.59|25898.39|25818.39|25895.59|25815.59|9
1733288580000|2024-12-04 05:03:00|25895|25815|25897.01|25817.01|25897.01|25817.01|25894.01|25814.01|10
1733288590000|2024-12-04 05:03:10|25896.75|25816.75|25898.98|25818.98|25898.98|25818.98|25896.38|25816.38|10
1733288600000|2024-12-04 05:03:20|25899.43|25819.43|25902.99|25822.99|25902.99|25822.99|25898.87|25818.87|10
1733288610000|2024-12-04 05:03:30|25902.17|25822.17|25896.87|25816.87|25902.17|25822.17|25896.87|25816.87|9
1733288620000|2024-12-04 05:03:40|25896.53|25816.53|25894.62|25814.62|25896.53|25816.53|25891.39|25811.39|10
1733288630000|2024-12-04 05:03:50|25894.12|25814.12|25890.48|25810.48|25894.75|25814.75|25890.48|25810.48|10
1733288640000|2024-12-04 05:04:00|25890.6|25810.6|25884.5|25804.5|25890.6|25810.6|25884.5|25804.5|10
1733288650000|2024-12-04 05:04:10|25885.08|25805.08|25885.48|25805.48|25887.11|25807.11|25885.08|25805.08|9
1733288660000|2024-12-04 05:04:20|25885.54|25805.54|25882.7|25802.7|25885.54|25805.54|25882.64|25802.64|10
1733288670000|2024-12-04 05:04:30|25882.63|25802.63|25884.47|25804.47|25884.47|25804.47|25881.3|25801.3|10
1733288680000|2024-12-04 05:04:40|25884.6|25804.6|25884.76|25804.76|25884.76|25804.76|25883.52|25803.52|10
1733288690000|2024-12-04 05:04:50|25885.19|25805.19|25885.6|25805.6|25886.42|25806.42|25885.19|25805.19|10
1733288700000|2024-12-04 05:05:00|25885.68|25805.68|25893.09|25813.09|25893.09|25813.09|25885.68|25805.68|10
1733288710000|2024-12-04 05:05:10|25892.58|25812.58|25890.36|25810.36|25892.79|25812.79|25889.73|25809.73|10
1733288720000|2024-12-04 05:05:20|25891.3|25811.3|25889.33|25809.33|25891.3|25811.3|25888.86|25808.86|10
1733288730000|2024-12-04 05:05:30|25889.21|25809.21|25887.31|25807.31|25889.21|25809.21|25887.31|25807.31|10
1733288740000|2024-12-04 05:05:40|25887.26|25807.26|25882.35|25802.35|25887.55|25807.55|25882.35|25802.35|10
1733288750000|2024-12-04 05:05:50|25880.67|25800.67|25871.87|25791.87|25880.67|25800.67|25871.87|25791.87|10
1733288760000|2024-12-04 05:06:00|25871.68|25791.68|25870.05|25790.05|25872.68|25792.68|25870.05|25790.05|10
1733288770000|2024-12-04 05:06:10|25868.49|25788.49|25867.96|25787.96|25868.49|25788.49|25863.8|25783.8|10
1733288780000|2024-12-04 05:06:20|25867.67|25787.67|25867.6|25787.6|25868.76|25788.76|25866.46|25786.46|10
1733288790000|2024-12-04 05:06:30|25867.53|25787.53|25869.25|25789.25|25869.62|25789.62|25867.16|25787.16|10
1733288800000|2024-12-04 05:06:40|25868.86|25788.86|25868.22|25788.22|25868.86|25788.86|25867.49|25787.49|10
1733288810000|2024-12-04 05:06:50|25868.13|25788.13|25866.15|25786.15|25868.99|25788.99|25866.15|25786.15|9
1733288820000|2024-12-04 05:07:00|25865.75|25785.75|25861.26|25781.26|25865.75|25785.75|25861.26|25781.26|10
1733288830000|2024-12-04 05:07:10|25861.08|25781.08|25851.57|25771.57|25861.08|25781.08|25851.57|25771.57|10
1733288840000|2024-12-04 05:07:20|25851.62|25771.62|25850.96|25770.96|25852.41|25772.41|25850.96|25770.96|10
1733288850000|2024-12-04 05:07:30|25850.71|25770.71|25851|25771|25851.85|25771.85|25850.64|25770.64|10
1733288860000|2024-12-04 05:07:40|25851.23|25771.23|25851.27|25771.27|25851.91|25771.91|25851.22|25771.22|10
1733288870000|2024-12-04 05:07:50|25851.81|25771.81|25852.03|25772.03|25854.43|25774.43|25851.81|25771.81|10
1733288880000|2024-12-04 05:08:00|25852.15|25772.15|25847.53|25767.53|25853.33|25773.33|25847.53|25767.53|10
1733288890000|2024-12-04 05:08:10|25847.31|25767.31|25845.57|25765.57|25848.59|25768.59|25845.57|25765.57|10
1733288900000|2024-12-04 05:08:20|25844.94|25764.94|25847.88|25767.88|25847.88|25767.88|25844.94|25764.94|10
1733288910000|2024-12-04 05:08:30|25848.25|25768.25|25850.05|25770.05|25851.66|25771.66|25848.25|25768.25|10
1733288920000|2024-12-04 05:08:40|25850.01|25770.01|25846.66|25766.66|25850.01|25770.01|25846.66|25766.66|10
1733288930000|2024-12-04 05:08:50|25846.51|25766.51|25846.97|25766.97|25848.67|25768.67|25846.51|25766.51|10
1733288940000|2024-12-04 05:09:00|25846.38|25766.38|25845.83|25765.83|25846.82|25766.82|25845.7|25765.7|10
1733288950000|2024-12-04 05:09:10|25845.54|25765.54|25850.9|25770.9|25850.98|25770.98|25845.54|25765.54|10
1733288960000|2024-12-04 05:09:20|25850.08|25770.08|25854.39|25774.39|25854.39|25774.39|25850.08|25770.08|10
1733288970000|2024-12-04 05:09:30|25855.63|25775.63|25855.54|25775.54|25857.08|25777.08|25855.54|25775.54|10
1733288980000|2024-12-04 05:09:40|25853.76|25773.76|25854.96|25774.96|25854.96|25774.96|25852.29|25772.29|10
1733288990000|2024-12-04 05:09:50|25855.73|25775.73|25861.16|25781.16|25861.24|25781.24|25855.73|25775.73|10
1733289000000|2024-12-04 05:10:00|25860.71|25780.71|25863.1|25783.1|25863.1|25783.1|25860.37|25780.37|10
1733289010000|2024-12-04 05:10:10|25864.23|25784.23|25868.93|25788.93|25868.93|25788.93|25864.23|25784.23|10
1733289020000|2024-12-04 05:10:20|25869.84|25789.84|25873.86|25793.86|25873.86|25793.86|25869.84|25789.84|10
1733289030000|2024-12-04 05:10:30|25873.98|25793.98|25876.82|25796.82|25876.82|25796.82|25873.98|25793.98|10
1733289040000|2024-12-04 05:10:40|25876.56|25796.56|25879.6|25799.6|25879.6|25799.6|25876.56|25796.56|10
1733289050000|2024-12-04 05:10:50|25879.12|25799.12|25879.56|25799.56|25880.13|25800.13|25879.12|25799.12|9
1733289060000|2024-12-04 05:11:00|25879.64|25799.64|25883.6|25803.6|25884.78|25804.78|25879.64|25799.64|10
1733289070000|2024-12-04 05:11:10|25884.27|25804.27|25881.9|25801.9|25884.41|25804.41|25881.68|25801.68|10
1733289080000|2024-12-04 05:11:20|25881.61|25801.61|25884.93|25804.93|25884.93|25804.93|25881.61|25801.61|10
1733289090000|2024-12-04 05:11:30|25885.17|25805.17|25884.63|25804.63|25885.17|25805.17|25883.08|25803.08|10
1733289100000|2024-12-04 05:11:40|25884.95|25804.95|25879.41|25799.41|25884.95|25804.95|25879.41|25799.41|10
1733289110000|2024-12-04 05:11:50|25880.15|25800.15|25882.62|25802.62|25882.62|25802.62|25879.49|25799.49|10
1733289120000|2024-12-04 05:12:00|25882.37|25802.37|25885.27|25805.27|25885.28|25805.28|25882.32|25802.32|10
1733289130000|2024-12-04 05:12:10|25886.07|25806.07|25884.19|25804.19|25887.17|25807.17|25883.24|25803.24|10
1733289140000|2024-12-04 05:12:20|25884.05|25804.05|25889.18|25809.18|25889.26|25809.26|25884.05|25804.05|10
1733289150000|2024-12-04 05:12:30|25889.1|25809.1|25891.66|25811.66|25891.66|25811.66|25888.51|25808.51|10
1733289160000|2024-12-04 05:12:40|25891.99|25811.99|25891.09|25811.09|25891.99|25811.99|25890.76|25810.76|10
1733289170000|2024-12-04 05:12:50|25891.12|25811.12|25892.73|25812.73|25892.82|25812.82|25891.12|25811.12|10
1733289180000|2024-12-04 05:13:00|25892.74|25812.74|25893.81|25813.81|25894.63|25814.63|25892.74|25812.74|10
1733289190000|2024-12-04 05:13:10|25894.11|25814.11|25897.49|25817.49|25897.71|25817.71|25894.11|25814.11|10
1733289200000|2024-12-04 05:13:20|25897.72|25817.72|25907.66|25827.66|25907.66|25827.66|25897.72|25817.72|10
1733289210000|2024-12-04 05:13:30|25908.11|25828.11|25903.4|25823.4|25909.71|25829.71|25903.09|25823.09|10
1733289220000|2024-12-04 05:13:40|25903.8|25823.8|25906.67|25826.67|25906.67|25826.67|25903.63|25823.63|10
1733289230000|2024-12-04 05:13:50|25906.86|25826.86|25909|25829|25910.47|25830.47|25906.86|25826.86|10
1733289240000|2024-12-04 05:14:00|25908.92|25828.92|25905.02|25825.02|25909.14|25829.14|25904.66|25824.66|10
1733289250000|2024-12-04 05:14:10|25904.03|25824.03|25905.29|25825.29|25905.29|25825.29|25903.26|25823.26|9
1733289260000|2024-12-04 05:14:20|25905.25|25825.25|25907.16|25827.16|25908.09|25828.09|25905.25|25825.25|10
1733289270000|2024-12-04 05:14:30|25907.24|25827.24|25906.74|25826.74|25907.4|25827.4|25905.86|25825.86|10
1733289280000|2024-12-04 05:14:40|25906.67|25826.67|25906.32|25826.32|25907.38|25827.38|25906|25826|10
1733289290000|2024-12-04 05:14:50|25906.66|25826.66|25908.33|25828.33|25910.9|25830.9|25906.66|25826.66|10
1733289300000|2024-12-04 05:15:00|25909.27|25829.27|25908.23|25828.23|25909.6|25829.6|25908.03|25828.03|10
1733289310000|2024-12-04 05:15:10|25908.82|25828.82|25901.93|25821.93|25909.79|25829.79|25901.93|25821.93|10
1733289320000|2024-12-04 05:15:20|25901.4|25821.4|25904.34|25824.34|25904.34|25824.34|25901.4|25821.4|10
1733289330000|2024-12-04 05:15:30|25904.75|25824.75|25911.59|25831.59|25911.59|25831.59|25904.75|25824.75|10
1733289340000|2024-12-04 05:15:40|25912.09|25832.09|25912.57|25832.57|25912.57|25832.57|25910.82|25830.82|10
1733289350000|2024-12-04 05:15:50|25912.24|25832.24|25913.49|25833.49|25914.5|25834.5|25911.74|25831.74|10
1733289360000|2024-12-04 05:16:00|25913.78|25833.78|25913.62|25833.62|25916.77|25836.77|25913.32|25833.32|10
1733289370000|2024-12-04 05:16:10|25914.23|25834.23|25918.32|25838.32|25918.32|25838.32|25913.56|25833.56|10
1733289380000|2024-12-04 05:16:20|25918.39|25838.39|25922.75|25842.75|25922.75|25842.75|25918.39|25838.39|10
1733289390000|2024-12-04 05:16:30|25923.1|25843.1|25928.8|25848.8|25928.8|25848.8|25923.1|25843.1|10
1733289400000|2024-12-04 05:16:40|25929.25|25849.25|25933.22|25853.22|25933.22|25853.22|25929.25|25849.25|10
1733289410000|2024-12-04 05:16:50|25933.57|25853.57|25941.72|25861.72|25941.72|25861.72|25933.57|25853.57|10
1733289420000|2024-12-04 05:17:00|25941.79|25861.79|25949.34|25869.34|25949.34|25869.34|25941.79|25861.79|9
1733289430000|2024-12-04 05:17:10|25948.92|25868.92|25958.8|25878.8|25958.8|25878.8|25948.92|25868.92|10
1733289440000|2024-12-04 05:17:20|25962.46|25882.46|25968.01|25888.01|25970.54|25890.54|25962.46|25882.46|10
1733289450000|2024-12-04 05:17:30|25967.45|25887.45|25966.57|25886.57|25968.44|25888.44|25965.74|25885.74|10
1733289460000|2024-12-04 05:17:40|25967.21|25887.21|25962.86|25882.86|25967.21|25887.21|25962.84|25882.84|10
1733289470000|2024-12-04 05:17:50|25962.56|25882.56|25962.97|25882.97|25963.4|25883.4|25962.56|25882.56|10
1733289480000|2024-12-04 05:18:00|25963.75|25883.75|25964.92|25884.92|25965.11|25885.11|25962.74|25882.74|10
1733289490000|2024-12-04 05:18:10|25965.28|25885.28|25964.76|25884.76|25965.51|25885.51|25962.74|25882.74|10
1733289500000|2024-12-04 05:18:20|25964.16|25884.16|25962.18|25882.18|25964.7|25884.7|25962.18|25882.18|10
1733289510000|2024-12-04 05:18:30|25962.33|25882.33|25964.77|25884.77|25964.77|25884.77|25961.58|25881.58|10
1733289520000|2024-12-04 05:18:40|25964.29|25884.29|25963.77|25883.77|25965.67|25885.67|25963.59|25883.59|10
1733289530000|2024-12-04 05:18:50|25964.25|25884.25|25961.46|25881.46|25964.25|25884.25|25961.46|25881.46|10
1733289540000|2024-12-04 05:19:00|25959.9|25879.9|25966.5|25886.5|25966.53|25886.53|25959.9|25879.9|10
1733289550000|2024-12-04 05:19:10|25966.54|25886.54|25961.25|25881.25|25966.54|25886.54|25961.25|25881.25|10
1733289560000|2024-12-04 05:19:20|25959.66|25879.66|25960.01|25880.01|25960.35|25880.35|25959.53|25879.53|10
1733289570000|2024-12-04 05:19:30|25959.46|25879.46|25957.99|25877.99|25959.46|25879.46|25957.8|25877.8|10
1733289580000|2024-12-04 05:19:40|25958.04|25878.04|25958.15|25878.15|25959.9|25879.9|25958.04|25878.04|10
1733289590000|2024-12-04 05:19:50|25958.53|25878.53|25958.37|25878.37|25960.11|25880.11|25957.93|25877.93|10
1733289600000|2024-12-04 05:20:00|25958.41|25878.41|25961.32|25881.32|25961.62|25881.62|25958.41|25878.41|10
1733289610000|2024-12-04 05:20:10|25960.83|25880.83|25960.86|25880.86|25960.86|25880.86|25958.88|25878.88|10
1733289620000|2024-12-04 05:20:20|25960.47|25880.47|25956.69|25876.69|25960.47|25880.47|25956.69|25876.69|10
1733289630000|2024-12-04 05:20:30|25955.34|25875.34|25953.01|25873.01|25955.34|25875.34|25949.84|25869.84|10
1733289640000|2024-12-04 05:20:40|25950.89|25870.89|25947.79|25867.79|25950.89|25870.89|25947.79|25867.79|10
1733289650000|2024-12-04 05:20:50|25947.34|25867.34|25943.06|25863.06|25947.34|25867.34|25943.06|25863.06|10
1733289660000|2024-12-04 05:21:00|25942.95|25862.95|25942.91|25862.91|25943.17|25863.17|25941.85|25861.85|10
1733289670000|2024-12-04 05:21:10|25943.42|25863.42|25947.99|25867.99|25947.99|25867.99|25943.42|25863.42|10
1733289680000|2024-12-04 05:21:20|25947.4|25867.4|25941.57|25861.57|25948.63|25868.63|25941.57|25861.57|10
1733289690000|2024-12-04 05:21:30|25939.68|25859.68|25938.07|25858.07|25940.39|25860.39|25937.76|25857.76|10
1733289700000|2024-12-04 05:21:40|25937.44|25857.44|25932.78|25852.78|25937.44|25857.44|25932.78|25852.78|10
1733289710000|2024-12-04 05:21:50|25933.74|25853.74|25932.1|25852.1|25935.93|25855.93|25932.1|25852.1|10
1733289720000|2024-12-04 05:22:00|25932.19|25852.19|25930.01|25850.01|25932.19|25852.19|25927.51|25847.51|10
1733289730000|2024-12-04 05:22:10|25931.53|25851.53|25932.48|25852.48|25934.08|25854.08|25931.53|25851.53|10
1733289740000|2024-12-04 05:22:20|25933.91|25853.91|25933.42|25853.42|25933.91|25853.91|25931.69|25851.69|10
1733289750000|2024-12-04 05:22:30|25934.29|25854.29|25934.37|25854.37|25936.02|25856.02|25933.61|25853.61|10
1733289760000|2024-12-04 05:22:40|25934.55|25854.55|25938.2|25858.2|25938.2|25858.2|25934.55|25854.55|10
1733289770000|2024-12-04 05:22:50|25939.71|25859.71|25942.34|25862.34|25942.34|25862.34|25936.83|25856.83|10
1733289780000|2024-12-04 05:23:00|25943.61|25863.61|25944.36|25864.36|25945.86|25865.86|25943.61|25863.61|10
1733289790000|2024-12-04 05:23:10|25944.52|25864.52|25945.1|25865.1|25945.15|25865.15|25943.82|25863.82|10
1733289800000|2024-12-04 05:23:20|25945.06|25865.06|25943.1|25863.1|25945.06|25865.06|25941.89|25861.89|10
1733289810000|2024-12-04 05:23:30|25943.24|25863.24|25947.4|25867.4|25947.4|25867.4|25943.22|25863.22|10
1733289820000|2024-12-04 05:23:40|25947.74|25867.74|25946.62|25866.62|25947.74|25867.74|25946.62|25866.62|10
1733289830000|2024-12-04 05:23:50|25945.7|25865.7|25947.21|25867.21|25947.21|25867.21|25945.24|25865.24|10
1733289840000|2024-12-04 05:24:00|25947.51|25867.51|25951.44|25871.44|25951.44|25871.44|25947.51|25867.51|10
1733289850000|2024-12-04 05:24:10|25951.76|25871.76|25955.69|25875.69|25955.69|25875.69|25951.11|25871.11|10
1733289860000|2024-12-04 05:24:20|25956.28|25876.28|25960.16|25880.16|25960.42|25880.42|25956.28|25876.28|10
1733289870000|2024-12-04 05:24:30|25959.95|25879.95|25955.43|25875.43|25960.75|25880.75|25955.43|25875.43|10
1733289880000|2024-12-04 05:24:40|25955.64|25875.64|25958.2|25878.2|25958.43|25878.43|25955.29|25875.29|9
1733289890000|2024-12-04 05:24:50|25957.53|25877.53|25958.91|25878.91|25958.91|25878.91|25956.98|25876.98|10
1733289900000|2024-12-04 05:25:00|25958.52|25878.52|25953.07|25873.07|25958.98|25878.98|25953.07|25873.07|10
1733289910000|2024-12-04 05:25:10|25953.91|25873.91|25952.82|25872.82|25954.2|25874.2|25952|25872|10
1733289920000|2024-12-04 05:25:20|25952.98|25872.98|25952.97|25872.97|25953.82|25873.82|25952.34|25872.34|10
1733289930000|2024-12-04 05:25:30|25953.39|25873.39|25954.07|25874.07|25954.86|25874.86|25953.11|25873.11|10
1733289940000|2024-12-04 05:25:40|25953.96|25873.96|25955.11|25875.11|25955.33|25875.33|25953.34|25873.34|10
1733289950000|2024-12-04 05:25:50|25955.23|25875.23|25951.37|25871.37|25955.25|25875.25|25951.37|25871.37|9
1733289960000|2024-12-04 05:26:00|25951.21|25871.21|25956.84|25876.84|25956.84|25876.84|25951.21|25871.21|10
1733289970000|2024-12-04 05:26:10|25956.73|25876.73|25961.35|25881.35|25962.52|25882.52|25956.73|25876.73|10
1733289980000|2024-12-04 05:26:20|25960.45|25880.45|25961.28|25881.28|25961.28|25881.28|25960.21|25880.21|10
1733289990000|2024-12-04 05:26:30|25962.08|25882.08|25964.91|25884.91|25964.91|25884.91|25961.89|25881.89|10
1733290000000|2024-12-04 05:26:40|25965.32|25885.32|25964.01|25884.01|25966.11|25886.11|25964.01|25884.01|9
1733290010000|2024-12-04 05:26:50|25964.75|25884.75|25964|25884|25964.85|25884.85|25962.7|25882.7|10
1733290020000|2024-12-04 05:27:00|25963.89|25883.89|25966.85|25886.85|25966.85|25886.85|25962.24|25882.24|10
1733290030000|2024-12-04 05:27:10|25967.11|25887.11|25968.26|25888.26|25968.26|25888.26|25967.11|25887.11|10
1733290040000|2024-12-04 05:27:20|25968.67|25888.67|25970.87|25890.87|25970.87|25890.87|25968.55|25888.55|10
1733290050000|2024-12-04 05:27:30|25971.33|25891.33|25969.08|25889.08|25971.42|25891.42|25968.82|25888.82|10
1733290060000|2024-12-04 05:27:40|25967.78|25887.78|25966.06|25886.06|25967.78|25887.78|25966.06|25886.06|10
1733290070000|2024-12-04 05:27:50|25965.3|25885.3|25960.64|25880.64|25965.3|25885.3|25960.64|25880.64|10
1733290080000|2024-12-04 05:28:00|25959.62|25879.62|25957.7|25877.7|25959.62|25879.62|25957.7|25877.7|10
1733290090000|2024-12-04 05:28:10|25957.32|25877.32|25955.55|25875.55|25957.32|25877.32|25955.47|25875.47|10
1733290100000|2024-12-04 05:28:20|25955.07|25875.07|25955.15|25875.15|25955.78|25875.78|25954.09|25874.09|10
1733290110000|2024-12-04 05:28:30|25955.05|25875.05|25958.46|25878.46|25958.46|25878.46|25953.29|25873.29|10
1733290120000|2024-12-04 05:28:40|25958.42|25878.42|25958.42|25878.42|25960.01|25880.01|25958.11|25878.11|10
1733290130000|2024-12-04 05:28:50|25957.97|25877.97|25954.07|25874.07|25957.97|25877.97|25954.07|25874.07|10
1733290140000|2024-12-04 05:29:00|25953.55|25873.55|25957.17|25877.17|25957.76|25877.76|25953.55|25873.55|10
1733290150000|2024-12-04 05:29:10|25957.44|25877.44|25957.81|25877.81|25959.09|25879.09|25957.44|25877.44|10
1733290160000|2024-12-04 05:29:20|25958.7|25878.7|25962.83|25882.83|25962.83|25882.83|25958.69|25878.69|10
1733290170000|2024-12-04 05:29:30|25963.16|25883.16|25965.17|25885.17|25965.17|25885.17|25963.16|25883.16|10
1733290180000|2024-12-04 05:29:40|25964.58|25884.58|25966.98|25886.98|25967.79|25887.79|25964.22|25884.22|9
1733290190000|2024-12-04 05:29:50|25967.25|25887.25|25965.75|25885.75|25967.28|25887.28|25965.75|25885.75|10
1733290200000|2024-12-04 05:30:00|25965.4|25885.4|25968.77|25888.77|25969.03|25889.03|25965.4|25885.4|10
1733290210000|2024-12-04 05:30:10|25968.93|25888.93|25968.48|25888.48|25969.12|25889.12|25968.4|25888.4|10
1733290220000|2024-12-04 05:30:20|25967.25|25887.25|25973.78|25893.78|25973.78|25893.78|25967.25|25887.25|10
1733290230000|2024-12-04 05:30:30|25973.49|25893.49|25974.82|25894.82|25975.52|25895.52|25971.94|25891.94|10
1733290240000|2024-12-04 05:30:40|25970.94|25890.94|25978.85|25898.85|25978.85|25898.85|25970.94|25890.94|10
1733290250000|2024-12-04 05:30:50|25979.31|25899.31|25981.02|25901.02|25981.3|25901.3|25979.31|25899.31|9
1733290260000|2024-12-04 05:31:00|25980.54|25900.54|25977.55|25897.55|25982.43|25902.43|25977.55|25897.55|10
1733290270000|2024-12-04 05:31:10|25977.17|25897.17|25979.15|25899.15|25979.57|25899.57|25977.17|25897.17|9
1733290280000|2024-12-04 05:31:20|25979.71|25899.71|25981.17|25901.17|25982.08|25902.08|25979.71|25899.71|10
1733290290000|2024-12-04 05:31:30|25981.18|25901.18|25983.25|25903.25|25984.05|25904.05|25978.98|25898.98|10
1733290300000|2024-12-04 05:31:40|25983.28|25903.28|25984.2|25904.2|25986.11|25906.11|25983.28|25903.28|10
1733290310000|2024-12-04 05:31:50|25983.62|25903.62|25982.07|25902.07|25984.05|25904.05|25982.07|25902.07|10
1733290320000|2024-12-04 05:32:00|25982|25902|25980.43|25900.43|25982|25902|25977.57|25897.57|10
1733290330000|2024-12-04 05:32:10|25980.85|25900.85|25972.33|25892.33|25980.85|25900.85|25972.33|25892.33|10
1733290340000|2024-12-04 05:32:20|25971.62|25891.62|25979.44|25899.44|25979.44|25899.44|25970.96|25890.96|10
1733290350000|2024-12-04 05:32:30|25981.76|25901.76|25982.56|25902.56|25984.35|25904.35|25981.76|25901.76|10
1733290360000|2024-12-04 05:32:40|25982.12|25902.12|25986.4|25906.4|25986.57|25906.57|25982.12|25902.12|10
1733290370000|2024-12-04 05:32:50|25986.66|25906.66|25983.42|25903.42|25986.66|25906.66|25981.88|25901.88|10
1733290380000|2024-12-04 05:33:00|25983.8|25903.8|25984.4|25904.4|25985.03|25905.03|25982.64|25902.64|10
1733290390000|2024-12-04 05:33:10|25982.83|25902.83|25981.99|25901.99|25984.35|25904.35|25980.62|25900.62|10
1733290400000|2024-12-04 05:33:20|25982|25902|25980|25900|25982.65|25902.65|25979.01|25899.01|10
1733290410000|2024-12-04 05:33:30|25979.52|25899.52|25981.11|25901.11|25981.53|25901.53|25979.52|25899.52|10
1733290420000|2024-12-04 05:33:40|25981.15|25901.15|25984.59|25904.59|25984.59|25904.59|25981.15|25901.15|10
1733290430000|2024-12-04 05:33:50|25985.41|25905.41|25986.91|25906.91|25986.91|25906.91|25984.98|25904.98|10
1733290440000|2024-12-04 05:34:00|25986.57|25906.57|25986.37|25906.37|25986.81|25906.81|25985.53|25905.53|10
1733290450000|2024-12-04 05:34:10|25986.3|25906.3|25988.41|25908.41|25988.41|25908.41|25985.77|25905.77|10
1733290460000|2024-12-04 05:34:20|25988.49|25908.49|25991.59|25911.59|25992.17|25912.17|25988.49|25908.49|10
1733290470000|2024-12-04 05:34:30|25991.21|25911.21|25989.79|25909.79|25991.31|25911.31|25989.79|25909.79|10
1733290480000|2024-12-04 05:34:40|25988.89|25908.89|25991.68|25911.68|25991.68|25911.68|25987.86|25907.86|10
1733290490000|2024-12-04 05:34:50|25993.09|25913.09|25997.11|25917.11|25997.65|25917.65|25993.09|25913.09|10
1733290500000|2024-12-04 05:35:00|25997.03|25917.03|25999.26|25919.26|25999.26|25919.26|25997.03|25917.03|10
1733290510000|2024-12-04 05:35:10|25999.45|25919.45|25999.27|25919.27|26000.21|25920.21|25997.92|25917.92|10
1733290520000|2024-12-04 05:35:20|26000.56|25920.56|26002.86|25922.86|26003.94|25923.94|26000.56|25920.56|10
1733290530000|2024-12-04 05:35:30|26002.48|25922.48|25997.55|25917.55|26002.48|25922.48|25997.55|25917.55|10
1733290540000|2024-12-04 05:35:40|25997.14|25917.14|25996.57|25916.57|25998.36|25918.36|25996.51|25916.51|10
1733290550000|2024-12-04 05:35:50|25996.25|25916.25|25992.93|25912.93|25996.84|25916.84|25992.93|25912.93|10
1733290560000|2024-12-04 05:36:00|25993.18|25913.18|25990.8|25910.8|25995.39|25915.39|25990.6|25910.6|9
1733290570000|2024-12-04 05:36:10|25990.84|25910.84|25987.23|25907.23|25990.84|25910.84|25987.23|25907.23|10
1733290580000|2024-12-04 05:36:20|25987.77|25907.77|25987.73|25907.73|25988.92|25908.92|25985.43|25905.43|10
1733290590000|2024-12-04 05:36:30|25988.66|25908.66|25990.62|25910.62|25990.9|25910.9|25988.46|25908.46|10
1733290600000|2024-12-04 05:36:40|25989.81|25909.81|25988.12|25908.12|25989.81|25909.81|25987.41|25907.41|10
1733290610000|2024-12-04 05:36:50|25988.31|25908.31|25984.3|25904.3|25988.31|25908.31|25984.3|25904.3|10
1733290620000|2024-12-04 05:37:00|25984.32|25904.32|25984.55|25904.55|25984.55|25904.55|25983.04|25903.04|10
1733290630000|2024-12-04 05:37:10|25985.7|25905.7|25985.78|25905.78|25986.88|25906.88|25985.7|25905.7|10
1733290640000|2024-12-04 05:37:20|25986.84|25906.84|25989.34|25909.34|25989.34|25909.34|25985.79|25905.79|10
1733290650000|2024-12-04 05:37:30|25989.06|25909.06|25992.1|25912.1|25992.1|25912.1|25986.48|25906.48|10
1733290660000|2024-12-04 05:37:40|25993.62|25913.62|25993.07|25913.07|25994.01|25914.01|25991.92|25911.92|10
1733290670000|2024-12-04 05:37:50|25993.16|25913.16|25993.44|25913.44|25993.44|25913.44|25990.72|25910.72|10
1733290680000|2024-12-04 05:38:00|25992.89|25912.89|25997.27|25917.27|25997.75|25917.75|25992.89|25912.89|10
1733290690000|2024-12-04 05:38:10|25996.89|25916.89|25996.91|25916.91|25997.48|25917.48|25996.03|25916.03|10
1733290700000|2024-12-04 05:38:20|25996.82|25916.82|25995.42|25915.42|25996.82|25916.82|25995.11|25915.11|10
1733290710000|2024-12-04 05:38:30|25995.57|25915.57|25995.08|25915.08|25996.82|25916.82|25995.08|25915.08|10
1733290720000|2024-12-04 05:38:40|25994.99|25914.99|25995.21|25915.21|25995.76|25915.76|25993.06|25913.06|10
1733290730000|2024-12-04 05:38:50|25992.93|25912.93|25995.33|25915.33|25995.33|25915.33|25992.93|25912.93|10
1733290740000|2024-12-04 05:39:00|25994.95|25914.95|25999.43|25919.43|25999.43|25919.43|25994.95|25914.95|10
1733290750000|2024-12-04 05:39:10|26000.11|25920.11|26001.71|25921.71|26002.26|25922.26|26000.11|25920.11|10
1733290760000|2024-12-04 05:39:20|26001.92|25921.92|26001.09|25921.09|26002.12|25922.12|26001.09|25921.09|10
1733290770000|2024-12-04 05:39:30|26001.15|25921.15|25999.7|25919.7|26001.15|25921.15|25999.7|25919.7|10
1733290780000|2024-12-04 05:39:40|25999.15|25919.15|25995.35|25915.35|25999.3|25919.3|25995.31|25915.31|10
1733290790000|2024-12-04 05:39:50|25995.29|25915.29|25994.55|25914.55|25995.29|25915.29|25993.48|25913.48|10
1733290800000|2024-12-04 05:40:00|25994.97|25914.97|25995.6|25915.6|25995.6|25915.6|25994.72|25914.72|10
1733290810000|2024-12-04 05:40:10|25996|25916|25996.84|25916.84|25997.28|25917.28|25995.19|25915.19|10
1733290820000|2024-12-04 05:40:20|25997.32|25917.32|25993.35|25913.35|25997.32|25917.32|25993.35|25913.35|10
1733290830000|2024-12-04 05:40:30|25993.46|25913.46|25993.41|25913.41|25993.72|25913.72|25992.83|25912.83|10
1733290840000|2024-12-04 05:40:40|25993.45|25913.45|25988.52|25908.52|25993.45|25913.45|25987.17|25907.17|10
1733290850000|2024-12-04 05:40:50|25987.2|25907.2|25984.84|25904.84|25987.2|25907.2|25984.84|25904.84|10
1733290860000|2024-12-04 05:41:00|25984.95|25904.95|25987.28|25907.28|25987.28|25907.28|25984.3|25904.3|10
1733290870000|2024-12-04 05:41:10|25987.06|25907.06|25990.02|25910.02|25990.02|25910.02|25987.06|25907.06|9
1733290880000|2024-12-04 05:41:20|25990.19|25910.19|25984.81|25904.81|25991.53|25911.53|25984.81|25904.81|10
1733290890000|2024-12-04 05:41:30|25984.25|25904.25|25982.22|25902.22|25984.32|25904.32|25981.41|25901.41|10
1733290900000|2024-12-04 05:41:40|25982.61|25902.61|25983.64|25903.64|25984.82|25904.82|25982.61|25902.61|10
1733290910000|2024-12-04 05:41:50|25982.97|25902.97|25981.31|25901.31|25982.97|25902.97|25979.22|25899.22|10
1733290920000|2024-12-04 05:42:00|25980.92|25900.92|25976.77|25896.77|25981.29|25901.29|25976.37|25896.37|10
1733290930000|2024-12-04 05:42:10|25975.98|25895.98|25968.84|25888.84|25975.98|25895.98|25968.84|25888.84|10
1733290940000|2024-12-04 05:42:20|25968.8|25888.8|25964.47|25884.47|25968.8|25888.8|25964.47|25884.47|9
1733290950000|2024-12-04 05:42:30|25963.83|25883.83|25965|25885|25965.05|25885.05|25962.19|25882.19|10
1733290960000|2024-12-04 05:42:40|25964.95|25884.95|25968.58|25888.58|25968.58|25888.58|25964.95|25884.95|10
1733290970000|2024-12-04 05:42:50|25968.09|25888.09|25965.87|25885.87|25968.82|25888.82|25965.83|25885.83|10
1733290980000|2024-12-04 05:43:00|25965.42|25885.42|25957.01|25877.01|25965.42|25885.42|25957.01|25877.01|10
1733290990000|2024-12-04 05:43:10|25956.96|25876.96|25954.06|25874.06|25956.96|25876.96|25953.54|25873.54|10
1733291000000|2024-12-04 05:43:20|25954|25874|25951.99|25871.99|25954|25874|25951.99|25871.99|10
1733291010000|2024-12-04 05:43:30|25951.97|25871.97|25950.52|25870.52|25951.97|25871.97|25948.1|25868.1|10
1733291020000|2024-12-04 05:43:40|25951.6|25871.6|25964.54|25884.54|25964.54|25884.54|25951.6|25871.6|10
1733291030000|2024-12-04 05:43:50|25964.5|25884.5|25971.32|25891.32|25972.46|25892.46|25964.5|25884.5|9
1733291040000|2024-12-04 05:44:00|25971.41|25891.41|25968.34|25888.34|25971.41|25891.41|25968.34|25888.34|10
1733291050000|2024-12-04 05:44:10|25969.07|25889.07|25970.63|25890.63|25970.63|25890.63|25969.07|25889.07|10
1733291060000|2024-12-04 05:44:20|25970.83|25890.83|25969.36|25889.36|25971.33|25891.33|25969.36|25889.36|10
1733291070000|2024-12-04 05:44:30|25969.3|25889.3|25964.86|25884.86|25970.06|25890.06|25964.86|25884.86|10
1733291080000|2024-12-04 05:44:40|25964.82|25884.82|25965.57|25885.57|25966.16|25886.16|25964.19|25884.19|10
1733291090000|2024-12-04 05:44:50|25965.55|25885.55|25966.51|25886.51|25966.85|25886.85|25965.08|25885.08|10
1733291100000|2024-12-04 05:45:00|25966.43|25886.43|25960.49|25880.49|25966.43|25886.43|25960.49|25880.49|10
1733291110000|2024-12-04 05:45:10|25959.59|25879.59|25958.81|25878.81|25959.59|25879.59|25958.55|25878.55|10
1733291120000|2024-12-04 05:45:20|25958.96|25878.96|25960.91|25880.91|25962.76|25882.76|25958.5|25878.5|10
1733291130000|2024-12-04 05:45:30|25960.61|25880.61|25962.53|25882.53|25962.53|25882.53|25960.33|25880.33|10
1733291140000|2024-12-04 05:45:40|25962.45|25882.45|25962.79|25882.79|25963.07|25883.07|25961.3|25881.3|10
1733291150000|2024-12-04 05:45:50|25962.74|25882.74|25960.03|25880.03|25964.07|25884.07|25959.32|25879.32|10
1733291160000|2024-12-04 05:46:00|25960.17|25880.17|25963.33|25883.33|25963.33|25883.33|25959.69|25879.69|10
1733291170000|2024-12-04 05:46:10|25963.77|25883.77|25967.79|25887.79|25967.79|25887.79|25963.38|25883.38|10
1733291180000|2024-12-04 05:46:20|25967.49|25887.49|25967.79|25887.79|25967.79|25887.79|25966.06|25886.06|10
1733291190000|2024-12-04 05:46:30|25966.81|25886.81|25968.88|25888.88|25969.46|25889.46|25966.81|25886.81|10
1733291200000|2024-12-04 05:46:40|25969.03|25889.03|25966.6|25886.6|25969.62|25889.62|25964.88|25884.88|10
1733291210000|2024-12-04 05:46:50|25967.38|25887.38|25968.99|25888.99|25968.99|25888.99|25967.23|25887.23|10
1733291220000|2024-12-04 05:47:00|25969.08|25889.08|25968.3|25888.3|25969.08|25889.08|25967.83|25887.83|10
1733291230000|2024-12-04 05:47:10|25967.99|25887.99|25967.95|25887.95|25967.99|25887.99|25965.9|25885.9|9
1733291240000|2024-12-04 05:47:20|25968.18|25888.18|25970.37|25890.37|25970.37|25890.37|25968.18|25888.18|10
1733291250000|2024-12-04 05:47:30|25970.44|25890.44|25975.92|25895.92|25975.92|25895.92|25970.44|25890.44|10
1733291260000|2024-12-04 05:47:40|25976.38|25896.38|25978.64|25898.64|25978.64|25898.64|25976.38|25896.38|10
1733291270000|2024-12-04 05:47:50|25979.07|25899.07|25980.13|25900.13|25980.2|25900.2|25978.92|25898.92|10
1733291280000|2024-12-04 05:48:00|25980.12|25900.12|25983.83|25903.83|25983.83|25903.83|25980.12|25900.12|10
1733291290000|2024-12-04 05:48:10|25984.52|25904.52|25986.69|25906.69|25987.18|25907.18|25984.52|25904.52|10
1733291300000|2024-12-04 05:48:20|25986.61|25906.61|25988.93|25908.93|25988.93|25908.93|25986.56|25906.56|10
1733291310000|2024-12-04 05:48:30|25988.51|25908.51|25987.42|25907.42|25988.51|25908.51|25986.87|25906.87|10
1733291320000|2024-12-04 05:48:40|25987.77|25907.77|25985.04|25905.04|25987.83|25907.83|25985.04|25905.04|10
1733291330000|2024-12-04 05:48:50|25985.06|25905.06|25987.78|25907.78|25987.78|25907.78|25985.06|25905.06|10
1733291340000|2024-12-04 05:49:00|25987.37|25907.37|25985.65|25905.65|25988.19|25908.19|25985.38|25905.38|10
1733291350000|2024-12-04 05:49:10|25986.91|25906.91|25988.02|25908.02|25988.1|25908.1|25986.49|25906.49|10
1733291360000|2024-12-04 05:49:20|25988.03|25908.03|25984.76|25904.76|25988.03|25908.03|25984.59|25904.59|10
1733291370000|2024-12-04 05:49:30|25984.35|25904.35|25985.84|25905.84|25986.2|25906.2|25984.35|25904.35|10
1733291380000|2024-12-04 05:49:40|25985.88|25905.88|25988.04|25908.04|25989.18|25909.18|25985.88|25905.88|10
1733291390000|2024-12-04 05:49:50|25987.95|25907.95|25990.99|25910.99|25990.99|25910.99|25987.95|25907.95|10
1733291400000|2024-12-04 05:50:00|25990.9|25910.9|25994.7|25914.7|25995.01|25915.01|25990.12|25910.12|10
1733291410000|2024-12-04 05:50:10|25996.53|25916.53|25999.03|25919.03|26001.45|25921.45|25996.53|25916.53|10
1733291420000|2024-12-04 05:50:20|25998.86|25918.86|25996.72|25916.72|25998.86|25918.86|25996.43|25916.43|10
1733291430000|2024-12-04 05:50:30|25997.28|25917.28|25997.89|25917.89|25998.38|25918.38|25996.94|25916.94|9
1733291440000|2024-12-04 05:50:40|25997.99|25917.99|25997.42|25917.42|25998.51|25918.51|25997.37|25917.37|9
1733291450000|2024-12-04 05:50:50|25998.25|25918.25|26000.89|25920.89|26001.12|25921.12|25998.25|25918.25|10
1733291460000|2024-12-04 05:51:00|26001.33|25921.33|26002.72|25922.72|26005.29|25925.29|26001.33|25921.33|10
1733291470000|2024-12-04 05:51:10|26005.01|25925.01|26006.74|25926.74|26007.3|25927.3|26005.01|25925.01|10
1733291480000|2024-12-04 05:51:20|26006.99|25926.99|26004.96|25924.96|26007.46|25927.46|26004.96|25924.96|10
1733291490000|2024-12-04 05:51:30|26003.75|25923.75|26000.46|25920.46|26003.75|25923.75|26000.46|25920.46|10
1733291500000|2024-12-04 05:51:40|26000.79|25920.79|26004.89|25924.89|26005.84|25925.84|25998.78|25918.78|10
1733291510000|2024-12-04 05:51:50|26004.81|25924.81|26001.75|25921.75|26005.9|25925.9|26001.75|25921.75|10
1733291520000|2024-12-04 05:52:00|26001.49|25921.49|26001.59|25921.59|26002.92|25922.92|26001.49|25921.49|9
1733291530000|2024-12-04 05:52:10|26001.75|25921.75|26002.21|25922.21|26002.21|25922.21|26001.27|25921.27|10
1733291540000|2024-12-04 05:52:20|26002.64|25922.64|26000.82|25920.82|26002.64|25922.64|26000.82|25920.82|10
1733291550000|2024-12-04 05:52:30|25999.35|25919.35|26008.55|25928.55|26008.55|25928.55|25998.02|25918.02|10
1733291560000|2024-12-04 05:52:40|26012.87|25932.87|26017.86|25937.86|26017.86|25937.86|26012.87|25932.87|10
1733291570000|2024-12-04 05:52:50|26017.44|25937.44|26016.7|25936.7|26017.81|25937.81|26016.69|25936.69|10
1733291580000|2024-12-04 05:53:00|26015.61|25935.61|26014.56|25934.56|26016.27|25936.27|26013.94|25933.94|10
1733291590000|2024-12-04 05:53:10|26014.5|25934.5|26013.69|25933.69|26016.84|25936.84|26013.69|25933.69|10
1733291600000|2024-12-04 05:53:20|26014.47|25934.47|26014.37|25934.37|26015.69|25935.69|26014.37|25934.37|10
1733291610000|2024-12-04 05:53:30|26014.25|25934.25|26008.04|25928.04|26014.25|25934.25|26007.94|25927.94|10
1733291620000|2024-12-04 05:53:40|26008.02|25928.02|26005.63|25925.63|26008.02|25928.02|26005.63|25925.63|9
1733291630000|2024-12-04 05:53:50|26005.73|25925.73|26009.2|25929.2|26009.2|25929.2|26005.73|25925.73|9
1733291640000|2024-12-04 05:54:00|26009.33|25929.33|26008.83|25928.83|26009.33|25929.33|26008.2|25928.2|10
1733291650000|2024-12-04 05:54:10|26008.63|25928.63|26008.52|25928.52|26008.71|25928.71|26007.5|25927.5|9
1733291660000|2024-12-04 05:54:20|26008.2|25928.2|26004.34|25924.34|26009.29|25929.29|26004.34|25924.34|10
1733291670000|2024-12-04 05:54:30|26004.31|25924.31|26000.12|25920.12|26004.31|25924.31|26000.12|25920.12|10
1733291680000|2024-12-04 05:54:40|26000.38|25920.38|25998.65|25918.65|26000.38|25920.38|25997.76|25917.76|10
1733291690000|2024-12-04 05:54:50|25998.3|25918.3|25998.27|25918.27|25998.37|25918.37|25998.24|25918.24|9
1733291700000|2024-12-04 05:55:00|25997.62|25917.62|25995.96|25915.96|25997.62|25917.62|25995.61|25915.61|10
1733291710000|2024-12-04 05:55:10|25996.12|25916.12|25997.38|25917.38|25997.97|25917.97|25996.12|25916.12|10
1733291720000|2024-12-04 05:55:20|25997.36|25917.36|25997.14|25917.14|25998.19|25918.19|25997.14|25917.14|10
1733291730000|2024-12-04 05:55:30|25996.23|25916.23|25990.64|25910.64|25996.23|25916.23|25990.31|25910.31|10
1733291740000|2024-12-04 05:55:40|25990.44|25910.44|25992.74|25912.74|25992.74|25912.74|25990.44|25910.44|10
1733291750000|2024-12-04 05:55:50|25992.68|25912.68|25997.43|25917.43|25997.43|25917.43|25992.68|25912.68|10
1733291760000|2024-12-04 05:56:00|25998.39|25918.39|25996.25|25916.25|25998.98|25918.98|25996.25|25916.25|10
1733291770000|2024-12-04 05:56:10|25996.3|25916.3|26000.86|25920.86|26000.86|25920.86|25995.65|25915.65|10
1733291780000|2024-12-04 05:56:20|26002.23|25922.23|26002.19|25922.19|26005.51|25925.51|26002.19|25922.19|10
1733291790000|2024-12-04 05:56:30|26002.17|25922.17|26001.82|25921.82|26002.48|25922.48|26001.71|25921.71|10
1733291800000|2024-12-04 05:56:40|26001.26|25921.26|26001.96|25921.96|26001.96|25921.96|25999.78|25919.78|10
1733291810000|2024-12-04 05:56:50|26002.26|25922.26|26007.26|25927.26|26007.26|25927.26|26002.01|25922.01|10
1733291820000|2024-12-04 05:57:00|26007.3|25927.3|26010.65|25930.65|26011.13|25931.13|26007.3|25927.3|10
1733291830000|2024-12-04 05:57:10|26010.12|25930.12|26006.18|25926.18|26010.12|25930.12|26005|25925|10
1733291840000|2024-12-04 05:57:20|26006.31|25926.31|26004.53|25924.53|26006.31|25926.31|26004.53|25924.53|10
1733291850000|2024-12-04 05:57:30|26004.91|25924.91|26007.58|25927.58|26007.66|25927.66|26004.91|25924.91|10
1733291860000|2024-12-04 05:57:40|26007.52|25927.52|26008.15|25928.15|26009.47|25929.47|26007.49|25927.49|10
1733291870000|2024-12-04 05:57:50|26007.25|25927.25|26001.73|25921.73|26007.27|25927.27|26001.73|25921.73|10
1733291880000|2024-12-04 05:58:00|26002.43|25922.43|26003.36|25923.36|26003.66|25923.66|26001.4|25921.4|10
1733291890000|2024-12-04 05:58:10|26003.46|25923.46|26006.55|25926.55|26006.61|25926.61|26003.46|25923.46|10
1733291900000|2024-12-04 05:58:20|26006.46|25926.46|26007.73|25927.73|26008.23|25928.23|26006.46|25926.46|10
1733291910000|2024-12-04 05:58:30|26007|25927|26007.69|25927.69|26008.26|25928.26|26007|25927|10
1733291920000|2024-12-04 05:58:40|26007.15|25927.15|26006.92|25926.92|26008.02|25928.02|26006.53|25926.53|10
1733291930000|2024-12-04 05:58:50|26006.93|25926.93|26006.16|25926.16|26006.93|25926.93|26005.01|25925.01|9
1733291940000|2024-12-04 05:59:00|26006.41|25926.41|26010|25930|26010|25930|26006.41|25926.41|10
1733291950000|2024-12-04 05:59:10|26011.32|25931.32|26012.02|25932.02|26012.33|25932.33|26011.32|25931.32|10
1733291960000|2024-12-04 05:59:20|26012.3|25932.3|26010.63|25930.63|26012.73|25932.73|26010.63|25930.63|10
1733291970000|2024-12-04 05:59:30|26010.71|25930.71|26011.04|25931.04|26011.08|25931.08|26009.2|25929.2|9
1733291980000|2024-12-04 05:59:40|26011.73|25931.73|26010.17|25930.17|26012.73|25932.73|26010.17|25930.17|10
1733291990000|2024-12-04 05:59:50|26010.42|25930.42|26013.94|25933.94|26013.94|25933.94|26010.42|25930.42|10
1733292000000|2024-12-04 06:00:00|26014.51|25934.51|26013.59|25933.59|26017.06|25937.06|26013.59|25933.59|10
1733292010000|2024-12-04 06:00:10|26013.33|25933.33|26008.35|25928.35|26013.33|25933.33|26007.29|25927.29|10
1733292020000|2024-12-04 06:00:20|26008.62|25928.62|26015.18|25935.18|26015.18|25935.18|26008.62|25928.62|10
1733292030000|2024-12-04 06:00:30|26015.83|25935.83|26020.91|25940.91|26020.91|25940.91|26015.83|25935.83|9
1733292040000|2024-12-04 06:00:40|26020.62|25940.62|26017.17|25937.17|26020.62|25940.62|26017.03|25937.03|10
1733292050000|2024-12-04 06:00:50|26015.75|25935.75|26015.72|25935.72|26016.54|25936.54|26015.3|25935.3|10
1733292060000|2024-12-04 06:01:00|26015.75|25935.75|26015.67|25935.67|26017.56|25937.56|26015.67|25935.67|10
1733292070000|2024-12-04 06:01:10|26012.76|25932.76|26020.81|25940.81|26021.16|25941.16|26012.76|25932.76|10
1733292080000|2024-12-04 06:01:20|26020.71|25940.71|26016.4|25936.4|26020.71|25940.71|26015.56|25935.56|9
1733292090000|2024-12-04 06:01:30|26016.95|25936.95|26019.92|25939.92|26019.92|25939.92|26015.86|25935.86|10
1733292100000|2024-12-04 06:01:40|26019.79|25939.79|26022.78|25942.78|26022.78|25942.78|26019.79|25939.79|10
1733292110000|2024-12-04 06:01:50|26022.4|25942.4|26023.82|25943.82|26023.82|25943.82|26020.85|25940.85|9
1733292120000|2024-12-04 06:02:00|26024.03|25944.03|26021.56|25941.56|26024.03|25944.03|26021.56|25941.56|10
1733292130000|2024-12-04 06:02:10|26021.6|25941.6|26019.87|25939.87|26023.02|25943.02|26019.87|25939.87|10
1733292140000|2024-12-04 06:02:20|26018.7|25938.7|26021.58|25941.58|26022.55|25942.55|26018.26|25938.26|10
1733292150000|2024-12-04 06:02:30|26020.77|25940.77|26020.05|25940.05|26022.24|25942.24|26019.9|25939.9|10
1733292160000|2024-12-04 06:02:40|26019.71|25939.71|26021.85|25941.85|26022.33|25942.33|26018.68|25938.68|10
1733292170000|2024-12-04 06:02:50|26021.93|25941.93|26017.56|25937.56|26022.11|25942.11|26016.25|25936.25|10
1733292180000|2024-12-04 06:03:00|26017.73|25937.73|26016.94|25936.94|26017.73|25937.73|26016.94|25936.94|10
1733292190000|2024-12-04 06:03:10|26016.14|25936.14|26013.8|25933.8|26016.64|25936.64|26013.8|25933.8|10
1733292200000|2024-12-04 06:03:20|26012.37|25932.37|26011.68|25931.68|26013.28|25933.28|26011.68|25931.68|10
1733292210000|2024-12-04 06:03:30|26011.55|25931.55|26007.61|25927.61|26011.55|25931.55|26007.61|25927.61|10
1733292220000|2024-12-04 06:03:40|26006.56|25926.56|26002.21|25922.21|26006.56|25926.56|26002.21|25922.21|10
1733292230000|2024-12-04 06:03:50|26001.33|25921.33|25991.31|25911.31|26001.33|25921.33|25991.31|25911.31|10
1733292240000|2024-12-04 06:04:00|25990.16|25910.16|25984.33|25904.33|25990.16|25910.16|25984.1|25904.1|10
1733292250000|2024-12-04 06:04:10|25983.28|25903.28|25983.35|25903.35|25984.7|25904.7|25982.79|25902.79|10
1733292260000|2024-12-04 06:04:20|25982.56|25902.56|25978.34|25898.34|25982.56|25902.56|25978.26|25898.26|10
1733292270000|2024-12-04 06:04:30|25978.33|25898.33|25968.47|25888.47|25978.5|25898.5|25968.47|25888.47|9
1733292280000|2024-12-04 06:04:40|25964.24|25884.24|25965.55|25885.55|25965.63|25885.63|25963.72|25883.72|10
1733292290000|2024-12-04 06:04:50|25965.67|25885.67|25965.01|25885.01|25965.94|25885.94|25964.73|25884.73|9
1733292300000|2024-12-04 06:05:00|25964.94|25884.94|25963.51|25883.51|25967.02|25887.02|25963.51|25883.51|10
1733292310000|2024-12-04 06:05:10|25963.38|25883.38|25964.77|25884.77|25964.85|25884.85|25963.38|25883.38|9
1733292320000|2024-12-04 06:05:20|25965.55|25885.55|25968.93|25888.93|25968.93|25888.93|25965.55|25885.55|10
1733292330000|2024-12-04 06:05:30|25968.6|25888.6|25965.75|25885.75|25969.77|25889.77|25965.75|25885.75|10
1733292340000|2024-12-04 06:05:40|25965.4|25885.4|25965.64|25885.64|25966.2|25886.2|25964.5|25884.5|10
1733292350000|2024-12-04 06:05:50|25965.26|25885.26|25965.87|25885.87|25966.59|25886.59|25964.73|25884.73|10
1733292360000|2024-12-04 06:06:00|25965.63|25885.63|25966.93|25886.93|25967.99|25887.99|25964.46|25884.46|10
1733292370000|2024-12-04 06:06:10|25966.75|25886.75|25965.79|25885.79|25966.75|25886.75|25965.78|25885.78|10
1733292380000|2024-12-04 06:06:20|25965.36|25885.36|25968.4|25888.4|25968.4|25888.4|25964.83|25884.83|10
1733292390000|2024-12-04 06:06:30|25968.78|25888.78|25967.82|25887.82|25969.4|25889.4|25967.82|25887.82|10
1733292400000|2024-12-04 06:06:40|25967.43|25887.43|25971.46|25891.46|25971.46|25891.46|25966.96|25886.96|8
1733292410000|2024-12-04 06:06:50|25971.43|25891.43|25966.78|25886.78|25971.43|25891.43|25966.78|25886.78|10
1733292420000|2024-12-04 06:07:00|25966.37|25886.37|25967.09|25887.09|25967.55|25887.55|25964.92|25884.92|10
1733292430000|2024-12-04 06:07:10|25967.29|25887.29|25962.05|25882.05|25967.89|25887.89|25962.05|25882.05|10
1733292440000|2024-12-04 06:07:20|25958.48|25878.48|25949.11|25869.11|25958.48|25878.48|25945.41|25865.41|10
1733292450000|2024-12-04 06:07:30|25948.94|25868.94|25951.84|25871.84|25952.25|25872.25|25948.77|25868.77|10
1733292460000|2024-12-04 06:07:40|25951.52|25871.52|25952.99|25872.99|25952.99|25872.99|25951.51|25871.51|10
1733292470000|2024-12-04 06:07:50|25953.17|25873.17|25951.51|25871.51|25953.58|25873.58|25949.95|25869.95|10
1733292480000|2024-12-04 06:08:00|25951.34|25871.34|25953.04|25873.04|25953.64|25873.64|25950.99|25870.99|10
1733292490000|2024-12-04 06:08:10|25950.74|25870.74|25949.53|25869.53|25950.74|25870.74|25948.08|25868.08|10
1733292500000|2024-12-04 06:08:20|25949.32|25869.32|25945.76|25865.76|25950.01|25870.01|25945.76|25865.76|10
1733292510000|2024-12-04 06:08:30|25945.44|25865.44|25938.04|25858.04|25945.44|25865.44|25938.04|25858.04|10
1733292520000|2024-12-04 06:08:40|25937.82|25857.82|25934|25854|25937.82|25857.82|25932.92|25852.92|10
1733292530000|2024-12-04 06:08:50|25934.6|25854.6|25932.84|25852.84|25934.6|25854.6|25932.41|25852.41|9
1733292540000|2024-12-04 06:09:00|25930.88|25850.88|25924.02|25844.02|25930.88|25850.88|25924.02|25844.02|10
1733292550000|2024-12-04 06:09:10|25923.94|25843.94|25921.31|25841.31|25924.8|25844.8|25921.31|25841.31|10
1733292560000|2024-12-04 06:09:20|25921.05|25841.05|25918.06|25838.06|25921.05|25841.05|25917.39|25837.39|10
1733292570000|2024-12-04 06:09:30|25918.36|25838.36|25916|25836|25919.14|25839.14|25916|25836|10
1733292580000|2024-12-04 06:09:40|25916.92|25836.92|25913.71|25833.71|25916.92|25836.92|25913.44|25833.44|10
1733292590000|2024-12-04 06:09:50|25914.32|25834.32|25914.2|25834.2|25915.71|25835.71|25914.01|25834.01|10
1733292600000|2024-12-04 06:10:00|25914.17|25834.17|25910.28|25830.28|25914.83|25834.83|25910.28|25830.28|10
1733292610000|2024-12-04 06:10:10|25907.2|25827.2|25905.96|25825.96|25907.2|25827.2|25905.19|25825.19|10
1733292620000|2024-12-04 06:10:20|25906.01|25826.01|25903.22|25823.22|25906.01|25826.01|25902.2|25822.2|10
1733292630000|2024-12-04 06:10:30|25902.52|25822.52|25902.33|25822.33|25903.31|25823.31|25900.73|25820.73|10
1733292640000|2024-12-04 06:10:40|25903.14|25823.14|25909.31|25829.31|25909.32|25829.32|25903.14|25823.14|10
1733292650000|2024-12-04 06:10:50|25907.67|25827.67|25915.4|25835.4|25915.4|25835.4|25906.95|25826.95|10
1733292660000|2024-12-04 06:11:00|25915.02|25835.02|25908.52|25828.52|25916.07|25836.07|25908.52|25828.52|10
1733292670000|2024-12-04 06:11:10|25908.19|25828.19|25908.61|25828.61|25912.53|25832.53|25907.46|25827.46|10
1733292680000|2024-12-04 06:11:20|25909.01|25829.01|25913.41|25833.41|25913.41|25833.41|25909.01|25829.01|10
1733292690000|2024-12-04 06:11:30|25913.72|25833.72|25912.32|25832.32|25914.04|25834.04|25911.4|25831.4|10
1733292700000|2024-12-04 06:11:40|25912.56|25832.56|25918.13|25838.13|25918.14|25838.14|25912.09|25832.09|10
1733292710000|2024-12-04 06:11:50|25916.72|25836.72|25909.95|25829.95|25916.94|25836.94|25909.95|25829.95|10
1733292720000|2024-12-04 06:12:00|25909.86|25829.86|25912.02|25832.02|25917.02|25837.02|25909.86|25829.86|10
1733292730000|2024-12-04 06:12:10|25912.46|25832.46|25912.71|25832.71|25915.42|25835.42|25912.46|25832.46|10
1733292740000|2024-12-04 06:12:20|25912.62|25832.62|25912.44|25832.44|25914.39|25834.39|25911.58|25831.58|10
1733292750000|2024-12-04 06:12:30|25911.48|25831.48|25911.69|25831.69|25913.19|25833.19|25911.48|25831.48|10
1733292760000|2024-12-04 06:12:40|25911.04|25831.04|25913.16|25833.16|25913.16|25833.16|25910.86|25830.86|10
1733292770000|2024-12-04 06:12:50|25913.07|25833.07|25914.88|25834.88|25914.88|25834.88|25912.72|25832.72|10
1733292780000|2024-12-04 06:13:00|25915.2|25835.2|25919.75|25839.75|25920.32|25840.32|25915.2|25835.2|10
1733292790000|2024-12-04 06:13:10|25920.59|25840.59|25925.41|25845.41|25925.41|25845.41|25920.59|25840.59|10
1733292800000|2024-12-04 06:13:20|25925.88|25845.88|25924.85|25844.85|25926.18|25846.18|25923.55|25843.55|10
1733292810000|2024-12-04 06:13:30|25925.2|25845.2|25929.65|25849.65|25930.01|25850.01|25925.2|25845.2|10
1733292820000|2024-12-04 06:13:40|25928.94|25848.94|25923.16|25843.16|25928.94|25848.94|25923.16|25843.16|10
1733292830000|2024-12-04 06:13:50|25922.48|25842.48|25920.1|25840.1|25922.48|25842.48|25918.75|25838.75|10
1733292840000|2024-12-04 06:14:00|25919.26|25839.26|25904.16|25824.16|25919.26|25839.26|25904.16|25824.16|10
1733292850000|2024-12-04 06:14:10|25902.62|25822.62|25902.4|25822.4|25903.17|25823.17|25900.98|25820.98|10
1733292860000|2024-12-04 06:14:20|25902.7|25822.7|25902.74|25822.74|25905.14|25825.14|25902.7|25822.7|10
1733292870000|2024-12-04 06:14:30|25902.3|25822.3|25900.98|25820.98|25902.3|25822.3|25900.73|25820.73|10
1733292880000|2024-12-04 06:14:40|25900.1|25820.1|25902.64|25822.64|25902.64|25822.64|25899.77|25819.77|10
1733292890000|2024-12-04 06:14:50|25903.25|25823.25|25899.45|25819.45|25903.25|25823.25|25899.45|25819.45|10
1733292900000|2024-12-04 06:15:00|25898.93|25818.93|25902.54|25822.54|25902.54|25822.54|25898.63|25818.63|10
1733292910000|2024-12-04 06:15:10|25902.17|25822.17|25901.53|25821.53|25903.24|25823.24|25901.53|25821.53|10
1733292920000|2024-12-04 06:15:20|25900.61|25820.61|25896.62|25816.62|25900.7|25820.7|25896.62|25816.62|10
1733292930000|2024-12-04 06:15:30|25895.79|25815.79|25887.65|25807.65|25895.79|25815.79|25887.65|25807.65|10
1733292940000|2024-12-04 06:15:40|25886.49|25806.49|25877.47|25797.47|25886.49|25806.49|25877.47|25797.47|10
1733292950000|2024-12-04 06:15:50|25878.02|25798.02|25878.05|25798.05|25878.24|25798.24|25876.82|25796.82|10
1733292960000|2024-12-04 06:16:00|25878.08|25798.08|25882.21|25802.21|25882.21|25802.21|25878.08|25798.08|10
1733292970000|2024-12-04 06:16:10|25881.79|25801.79|25881.74|25801.74|25884.78|25804.78|25881.74|25801.74|10
1733292980000|2024-12-04 06:16:20|25882.51|25802.51|25879.18|25799.18|25882.51|25802.51|25879.18|25799.18|10
1733292990000|2024-12-04 06:16:30|25881.44|25801.44|25881.7|25801.7|25881.7|25801.7|25880.08|25800.08|10
1733293000000|2024-12-04 06:16:40|25882.19|25802.19|25886.3|25806.3|25886.3|25806.3|25882.19|25802.19|10
1733293010000|2024-12-04 06:16:50|25887.5|25807.5|25891.01|25811.01|25891.01|25811.01|25886.9|25806.9|10
1733293020000|2024-12-04 06:17:00|25890.85|25810.85|25893.03|25813.03|25893.28|25813.28|25890.85|25810.85|10
1733293030000|2024-12-04 06:17:10|25892.71|25812.71|25897.39|25817.39|25897.39|25817.39|25892.71|25812.71|10
1733293040000|2024-12-04 06:17:20|25898.42|25818.42|25903.8|25823.8|25903.8|25823.8|25898.42|25818.42|10
1733293050000|2024-12-04 06:17:30|25904.85|25824.85|25905.54|25825.54|25905.54|25825.54|25903.85|25823.85|10
1733293060000|2024-12-04 06:17:40|25907.15|25827.15|25907.14|25827.14|25909.92|25829.92|25907.14|25827.14|10
1733293070000|2024-12-04 06:17:50|25906.67|25826.67|25906.12|25826.12|25907.25|25827.25|25904.97|25824.97|10
1733293080000|2024-12-04 06:18:00|25906.41|25826.41|25911.38|25831.38|25911.44|25831.44|25906.41|25826.41|10
1733293090000|2024-12-04 06:18:10|25910.96|25830.96|25910.22|25830.22|25912.34|25832.34|25910.22|25830.22|10
1733293100000|2024-12-04 06:18:20|25911.06|25831.06|25915.16|25835.16|25915.16|25835.16|25911.06|25831.06|10
1733293110000|2024-12-04 06:18:30|25915.57|25835.57|25917.65|25837.65|25917.65|25837.65|25915.55|25835.55|10
1733293120000|2024-12-04 06:18:40|25917.85|25837.85|25915.48|25835.48|25917.85|25837.85|25914.66|25834.66|10
1733293130000|2024-12-04 06:18:50|25916.17|25836.17|25917.11|25837.11|25917.11|25837.11|25914.86|25834.86|10
1733293140000|2024-12-04 06:19:00|25919.02|25839.02|25923.88|25843.88|25923.88|25843.88|25919.02|25839.02|10
1733293150000|2024-12-04 06:19:10|25924.53|25844.53|25924.4|25844.4|25925.52|25845.52|25923.83|25843.83|10
1733293160000|2024-12-04 06:19:20|25924.03|25844.03|25922.15|25842.15|25924.48|25844.48|25922.15|25842.15|10
1733293170000|2024-12-04 06:19:30|25922.45|25842.45|25922.94|25842.94|25925.27|25845.27|25922.45|25842.45|10
1733293180000|2024-12-04 06:19:40|25922.72|25842.72|25923.78|25843.78|25924.57|25844.57|25922.72|25842.72|10
1733293190000|2024-12-04 06:19:50|25923.3|25843.3|25925.25|25845.25|25925.33|25845.33|25922.68|25842.68|10
1733293200000|2024-12-04 06:20:00|25925.73|25845.73|25924.02|25844.02|25925.73|25845.73|25923.56|25843.56|10
1733293210000|2024-12-04 06:20:10|25923.92|25843.92|25934.61|25854.61|25934.61|25854.61|25923.92|25843.92|10
1733293220000|2024-12-04 06:20:20|25934.55|25854.55|25929.1|25849.1|25934.55|25854.55|25929.1|25849.1|10
1733293230000|2024-12-04 06:20:30|25927.96|25847.96|25929.13|25849.13|25929.4|25849.4|25927.73|25847.73|10
1733293240000|2024-12-04 06:20:40|25929.32|25849.32|25936.66|25856.66|25937.38|25857.38|25929.32|25849.32|10
1733293250000|2024-12-04 06:20:50|25936.79|25856.79|25930.51|25850.51|25936.79|25856.79|25930.14|25850.14|10
1733293260000|2024-12-04 06:21:00|25932.59|25852.59|25925.28|25845.28|25932.59|25852.59|25925.28|25845.28|10
1733293270000|2024-12-04 06:21:10|25924|25844|25917.3|25837.3|25924|25844|25917.3|25837.3|10
1733293280000|2024-12-04 06:21:20|25915.94|25835.94|25914.93|25834.93|25915.94|25835.94|25909.76|25829.76|10
1733293290000|2024-12-04 06:21:30|25915.22|25835.22|25915.57|25835.57|25918.18|25838.18|25915.22|25835.22|10
1733293300000|2024-12-04 06:21:40|25915.1|25835.1|25910.81|25830.81|25915.1|25835.1|25910.47|25830.47|10
1733293310000|2024-12-04 06:21:50|25911.38|25831.38|25908.2|25828.2|25911.94|25831.94|25908.2|25828.2|10
1733293320000|2024-12-04 06:22:00|25908.27|25828.27|25903.72|25823.72|25908.27|25828.27|25903.72|25823.72|10
1733293330000|2024-12-04 06:22:10|25903.24|25823.24|25898.67|25818.67|25904.97|25824.97|25898.67|25818.67|10
1733293340000|2024-12-04 06:22:20|25897.11|25817.11|25893.2|25813.2|25897.53|25817.53|25893.2|25813.2|10
1733293350000|2024-12-04 06:22:30|25891.9|25811.9|25880.25|25800.25|25891.9|25811.9|25880.25|25800.25|10
1733293360000|2024-12-04 06:22:40|25879.13|25799.13|25872.02|25792.02|25879.32|25799.32|25872.02|25792.02|10
1733293370000|2024-12-04 06:22:50|25871.86|25791.86|25870.47|25790.47|25871.86|25791.86|25869.7|25789.7|10
1733293380000|2024-12-04 06:23:00|25870.71|25790.71|25871.88|25791.88|25871.88|25791.88|25868.21|25788.21|10
1733293390000|2024-12-04 06:23:10|25872.48|25792.48|25875.51|25795.51|25875.51|25795.51|25872.39|25792.39|10
1733293400000|2024-12-04 06:23:20|25874.89|25794.89|25876.52|25796.52|25877.17|25797.17|25874.89|25794.89|10
1733293410000|2024-12-04 06:23:30|25879.87|25799.87|25880.99|25800.99|25881|25801|25879.23|25799.23|10
1733293420000|2024-12-04 06:23:40|25880.84|25800.84|25876.9|25796.9|25880.84|25800.84|25876.9|25796.9|10
1733293430000|2024-12-04 06:23:50|25878.03|25798.03|25881.44|25801.44|25881.44|25801.44|25877.87|25797.87|10
1733293440000|2024-12-04 06:24:00|25881.09|25801.09|25886.76|25806.76|25886.76|25806.76|25881.03|25801.03|9
1733293450000|2024-12-04 06:24:10|25886.04|25806.04|25882.32|25802.32|25886.04|25806.04|25882.15|25802.15|10
1733293460000|2024-12-04 06:24:20|25881.77|25801.77|25881.6|25801.6|25881.86|25801.86|25880.36|25800.36|10
1733293470000|2024-12-04 06:24:30|25881.17|25801.17|25884.97|25804.97|25884.97|25804.97|25880.36|25800.36|10
1733293480000|2024-12-04 06:24:40|25885.65|25805.65|25887.83|25807.83|25887.83|25807.83|25885.65|25805.65|10
1733293490000|2024-12-04 06:24:50|25887.56|25807.56|25886.92|25806.92|25887.56|25807.56|25885.6|25805.6|10
1733293500000|2024-12-04 06:25:00|25886.9|25806.9|25884.67|25804.67|25887.44|25807.44|25884.67|25804.67|10
1733293510000|2024-12-04 06:25:10|25884.5|25804.5|25884.29|25804.29|25884.96|25804.96|25881.62|25801.62|10
1733293520000|2024-12-04 06:25:20|25884.53|25804.53|25888.94|25808.94|25888.94|25808.94|25884.16|25804.16|10
1733293530000|2024-12-04 06:25:30|25889.26|25809.26|25888.48|25808.48|25889.54|25809.54|25886.85|25806.85|10
1733293540000|2024-12-04 06:25:40|25888.58|25808.58|25887.17|25807.17|25888.82|25808.82|25887.08|25807.08|10
1733293550000|2024-12-04 06:25:50|25886.71|25806.71|25888.43|25808.43|25889.5|25809.5|25886.71|25806.71|9
1733293560000|2024-12-04 06:26:00|25888.14|25808.14|25889.93|25809.93|25890.16|25810.16|25887.83|25807.83|10
1733293570000|2024-12-04 06:26:10|25889.68|25809.68|25891.85|25811.85|25891.85|25811.85|25888.27|25808.27|10
1733293580000|2024-12-04 06:26:20|25891.87|25811.87|25894.26|25814.26|25894.26|25814.26|25891.87|25811.87|10
1733293590000|2024-12-04 06:26:30|25894.82|25814.82|25895.99|25815.99|25895.99|25815.99|25894.45|25814.45|10
1733293600000|2024-12-04 06:26:40|25897.03|25817.03|25899.84|25819.84|25899.84|25819.84|25896.96|25816.96|10
1733293610000|2024-12-04 06:26:50|25898.81|25818.81|25899.3|25819.3|25900.73|25820.73|25898.81|25818.81|10
1733293620000|2024-12-04 06:27:00|25899.75|25819.75|25901.4|25821.4|25902.43|25822.43|25899.75|25819.75|10
1733293630000|2024-12-04 06:27:10|25903.2|25823.2|25906.81|25826.81|25907.24|25827.24|25903.2|25823.2|10
1733293640000|2024-12-04 06:27:20|25908.07|25828.07|25906.93|25826.93|25908.07|25828.07|25906.3|25826.3|9
1733293650000|2024-12-04 06:27:30|25906.99|25826.99|25905.78|25825.78|25907.6|25827.6|25905.78|25825.78|10
1733293660000|2024-12-04 06:27:40|25905.06|25825.06|25906.13|25826.13|25906.13|25826.13|25903.66|25823.66|10
1733293670000|2024-12-04 06:27:50|25905.92|25825.92|25906.28|25826.28|25907.36|25827.36|25905.92|25825.92|10
1733293680000|2024-12-04 06:28:00|25905.74|25825.74|25912.3|25832.3|25913.88|25833.88|25905.74|25825.74|10
1733293690000|2024-12-04 06:28:10|25912.65|25832.65|25916.06|25836.06|25916.11|25836.11|25912.65|25832.65|10
1733293700000|2024-12-04 06:28:20|25915.36|25835.36|25915.19|25835.19|25915.9|25835.9|25914.87|25834.87|10
1733293710000|2024-12-04 06:28:30|25913.93|25833.93|25915.78|25835.78|25915.78|25835.78|25913.16|25833.16|10
1733293720000|2024-12-04 06:28:40|25915.4|25835.4|25915.69|25835.69|25915.69|25835.69|25912.86|25832.86|10
1733293730000|2024-12-04 06:28:50|25916.82|25836.82|25914.45|25834.45|25917.79|25837.79|25914.45|25834.45|10
1733293740000|2024-12-04 06:29:00|25914.42|25834.42|25916.48|25836.48|25916.48|25836.48|25913.57|25833.57|10
1733293750000|2024-12-04 06:29:10|25916.56|25836.56|25916.02|25836.02|25916.56|25836.56|25914.89|25834.89|10
1733293760000|2024-12-04 06:29:20|25916.08|25836.08|25915.63|25835.63|25917.83|25837.83|25914.7|25834.7|10
1733293770000|2024-12-04 06:29:30|25916.04|25836.04|25923.67|25843.67|25923.67|25843.67|25916.04|25836.04|10
1733293780000|2024-12-04 06:29:40|25924.07|25844.07|25926.37|25846.37|25926.37|25846.37|25923.27|25843.27|10
1733293790000|2024-12-04 06:29:50|25926.9|25846.9|25932.93|25852.93|25932.93|25852.93|25926.9|25846.9|10
1733293800000|2024-12-04 06:30:00|25935.1|25855.1|25937.05|25857.05|25937.05|25857.05|25935.1|25855.1|10
1733293810000|2024-12-04 06:30:10|25937.38|25857.38|25934.91|25854.91|25938.56|25858.56|25934.91|25854.91|10
1733293820000|2024-12-04 06:30:20|25933.95|25853.95|25929.39|25849.39|25933.95|25853.95|25929.39|25849.39|10
1733293830000|2024-12-04 06:30:30|25931.21|25851.21|25932.81|25852.81|25932.81|25852.81|25930.65|25850.65|10
1733293840000|2024-12-04 06:30:40|25933.52|25853.52|25936.49|25856.49|25936.49|25856.49|25933.5|25853.5|10
1733293850000|2024-12-04 06:30:50|25936.03|25856.03|25938.2|25858.2|25938.71|25858.71|25936.03|25856.03|10
1733293860000|2024-12-04 06:31:00|25939.02|25859.02|25937.37|25857.37|25939.67|25859.67|25933.94|25853.94|10
1733293870000|2024-12-04 06:31:10|25937.48|25857.48|25944.59|25864.59|25944.59|25864.59|25937.24|25857.24|10
1733293880000|2024-12-04 06:31:20|25944.71|25864.71|25948.75|25868.75|25948.75|25868.75|25944.34|25864.34|10
1733293890000|2024-12-04 06:31:30|25949.1|25869.1|25947.91|25867.91|25949.16|25869.16|25947.07|25867.07|10
1733293900000|2024-12-04 06:31:40|25948.37|25868.37|25948.59|25868.59|25949.44|25869.44|25948.14|25868.14|10
1733293910000|2024-12-04 06:31:50|25952.31|25872.31|25950.96|25870.96|25953|25873|25950.24|25870.24|10
1733293920000|2024-12-04 06:32:00|25949.79|25869.79|25945.71|25865.71|25950.01|25870.01|25945.33|25865.33|10
1733293930000|2024-12-04 06:32:10|25946.09|25866.09|25942.59|25862.59|25946.19|25866.19|25942.01|25862.01|9
1733293940000|2024-12-04 06:32:20|25942.87|25862.87|25947.01|25867.01|25947.24|25867.24|25942.87|25862.87|10
1733293950000|2024-12-04 06:32:30|25947.8|25867.8|25948.29|25868.29|25950.08|25870.08|25945.86|25865.86|10
1733293960000|2024-12-04 06:32:40|25948.19|25868.19|25949.23|25869.23|25949.77|25869.77|25947.69|25867.69|10
1733293970000|2024-12-04 06:32:50|25949.29|25869.29|25949.2|25869.2|25949.75|25869.75|25949.2|25869.2|9
1733293980000|2024-12-04 06:33:00|25948.73|25868.73|25952.03|25872.03|25952.03|25872.03|25948.61|25868.61|9
1733293990000|2024-12-04 06:33:10|25951.7|25871.7|25957.38|25877.38|25957.38|25877.38|25951.69|25871.69|10
1733294000000|2024-12-04 06:33:20|25957.69|25877.69|25958.21|25878.21|25958.21|25878.21|25956.23|25876.23|10
1733294010000|2024-12-04 06:33:30|25957.87|25877.87|25954.49|25874.49|25957.91|25877.91|25954.49|25874.49|10
1733294020000|2024-12-04 06:33:40|25955|25875|25955.8|25875.8|25956.15|25876.15|25954.41|25874.41|10
1733294030000|2024-12-04 06:33:50|25955.34|25875.34|25953.59|25873.59|25955.34|25875.34|25953.13|25873.13|10
1733294040000|2024-12-04 06:34:00|25953.4|25873.4|25951.59|25871.59|25953.4|25873.4|25951.59|25871.59|10
1733294050000|2024-12-04 06:34:10|25950.57|25870.57|25949.99|25869.99|25950.57|25870.57|25948.39|25868.39|10
1733294060000|2024-12-04 06:34:20|25949.95|25869.95|25947.02|25867.02|25949.95|25869.95|25947.02|25867.02|10
1733294070000|2024-12-04 06:34:30|25946.5|25866.5|25950.52|25870.52|25950.52|25870.52|25946.5|25866.5|10
1733294080000|2024-12-04 06:34:40|25951.87|25871.87|25952.29|25872.29|25952.9|25872.9|25951.75|25871.75|10
1733294090000|2024-12-04 06:34:50|25952.62|25872.62|25954.02|25874.02|25955.05|25875.05|25951.9|25871.9|9
1733294100000|2024-12-04 06:35:00|25955.6|25875.6|25955.93|25875.93|25957.89|25877.89|25955.6|25875.6|10
1733294110000|2024-12-04 06:35:10|25955.92|25875.92|25954.09|25874.09|25955.97|25875.97|25953.63|25873.63|9
1733294120000|2024-12-04 06:35:20|25953.9|25873.9|25952.57|25872.57|25955.29|25875.29|25952.57|25872.57|9
1733294130000|2024-12-04 06:35:30|25952.41|25872.41|25948.62|25868.62|25952.41|25872.41|25948.62|25868.62|10
1733294140000|2024-12-04 06:35:40|25947.47|25867.47|25943.62|25863.62|25947.47|25867.47|25942.91|25862.91|10
1733294150000|2024-12-04 06:35:50|25943.06|25863.06|25940.06|25860.06|25943.06|25863.06|25939.86|25859.86|10
1733294160000|2024-12-04 06:36:00|25939.69|25859.69|25934.51|25854.51|25939.69|25859.69|25934.51|25854.51|10
1733294170000|2024-12-04 06:36:10|25933.92|25853.92|25929.59|25849.59|25933.99|25853.99|25929.59|25849.59|10
1733294180000|2024-12-04 06:36:20|25929.96|25849.96|25932.33|25852.33|25932.33|25852.33|25929.96|25849.96|10
1733294190000|2024-12-04 06:36:30|25932.8|25852.8|25932.09|25852.09|25932.8|25852.8|25930.09|25850.09|10
1733294200000|2024-12-04 06:36:40|25931.88|25851.88|25936.03|25856.03|25936.03|25856.03|25931.55|25851.55|10
1733294210000|2024-12-04 06:36:50|25932.22|25852.22|25929.12|25849.12|25932.51|25852.51|25929.12|25849.12|10
1733294220000|2024-12-04 06:37:00|25928.77|25848.77|25931.56|25851.56|25932.01|25852.01|25928.4|25848.4|10
1733294230000|2024-12-04 06:37:10|25932.7|25852.7|25939.4|25859.4|25939.4|25859.4|25932.4|25852.4|10
1733294240000|2024-12-04 06:37:20|25940.39|25860.39|25944.6|25864.6|25945.49|25865.49|25940.39|25860.39|10
1733294250000|2024-12-04 06:37:30|25945.08|25865.08|25945.99|25865.99|25945.99|25865.99|25944.79|25864.79|10
1733294260000|2024-12-04 06:37:40|25946.21|25866.21|25943.56|25863.56|25946.84|25866.84|25943.56|25863.56|10
1733294270000|2024-12-04 06:37:50|25943.31|25863.31|25944.78|25864.78|25945.02|25865.02|25942.81|25862.81|10
1733294280000|2024-12-04 06:38:00|25945.12|25865.12|25950.93|25870.93|25950.93|25870.93|25945.12|25865.12|10
1733294290000|2024-12-04 06:38:10|25950.9|25870.9|25955.23|25875.23|25955.23|25875.23|25950.9|25870.9|10
1733294300000|2024-12-04 06:38:20|25954.87|25874.87|25947.39|25867.39|25954.87|25874.87|25946.88|25866.88|10
1733294310000|2024-12-04 06:38:30|25947.35|25867.35|25950.46|25870.46|25950.46|25870.46|25947.35|25867.35|10
1733294320000|2024-12-04 06:38:40|25950.7|25870.7|25950.39|25870.39|25951.39|25871.39|25949.79|25869.79|8
1733294330000|2024-12-04 06:38:50|25950.72|25870.72|25951.25|25871.25|25952.12|25872.12|25950.72|25870.72|10
1733294340000|2024-12-04 06:39:00|25951.41|25871.41|25950.64|25870.64|25952.2|25872.2|25950.64|25870.64|10
1733294350000|2024-12-04 06:39:10|25950.23|25870.23|25949.69|25869.69|25950.54|25870.54|25949.39|25869.39|10
1733294360000|2024-12-04 06:39:20|25949.33|25869.33|25948.44|25868.44|25950.1|25870.1|25948.44|25868.44|9
1733294370000|2024-12-04 06:39:30|25948.12|25868.12|25949.06|25869.06|25949.06|25869.06|25947.52|25867.52|10
1733294380000|2024-12-04 06:39:40|25948.89|25868.89|25952.99|25872.99|25953.2|25873.2|25948.89|25868.89|10
1733294390000|2024-12-04 06:39:50|25953.47|25873.47|25951.36|25871.36|25954.29|25874.29|25951.36|25871.36|10
1733294400000|2024-12-04 06:40:00|25950.41|25870.41|25948.02|25868.02|25950.41|25870.41|25948.02|25868.02|10
1733294410000|2024-12-04 06:40:10|25947.34|25867.34|25943.63|25863.63|25947.34|25867.34|25943.17|25863.17|10
1733294420000|2024-12-04 06:40:20|25943.55|25863.55|25941.77|25861.77|25943.55|25863.55|25941.77|25861.77|10
1733294430000|2024-12-04 06:40:30|25941.4|25861.4|25942.61|25862.61|25942.61|25862.61|25940.04|25860.04|10
1733294440000|2024-12-04 06:40:40|25943.08|25863.08|25938.39|25858.39|25943.08|25863.08|25936.7|25856.7|10
1733294450000|2024-12-04 06:40:50|25937.55|25857.55|25931.74|25851.74|25937.89|25857.89|25931.7|25851.7|10
1733294460000|2024-12-04 06:41:00|25931.48|25851.48|25926.03|25846.03|25931.48|25851.48|25924.94|25844.94|10
1733294470000|2024-12-04 06:41:10|25927.63|25847.63|25928.18|25848.18|25928.43|25848.43|25926.56|25846.56|10
1733294480000|2024-12-04 06:41:20|25927.94|25847.94|25931.61|25851.61|25931.61|25851.61|25927.94|25847.94|10
1733294490000|2024-12-04 06:41:30|25931.74|25851.74|25933.84|25853.84|25934.89|25854.89|25931.55|25851.55|10
1733294500000|2024-12-04 06:41:40|25933.22|25853.22|25932.3|25852.3|25934.22|25854.22|25932.3|25852.3|10
1733294510000|2024-12-04 06:41:50|25932.29|25852.29|25931.55|25851.55|25933.23|25853.23|25931.55|25851.55|10
1733294520000|2024-12-04 06:42:00|25931.29|25851.29|25932.39|25852.39|25932.39|25852.39|25929.18|25849.18|10
1733294530000|2024-12-04 06:42:10|25933.99|25853.99|25934.82|25854.82|25935.38|25855.38|25933.99|25853.99|10
1733294540000|2024-12-04 06:42:20|25935.18|25855.18|25929.87|25849.87|25935.18|25855.18|25929.87|25849.87|10
1733294550000|2024-12-04 06:42:30|25930.01|25850.01|25927.04|25847.04|25930.01|25850.01|25927.04|25847.04|10
1733294560000|2024-12-04 06:42:40|25925.78|25845.78|25932.78|25852.78|25932.78|25852.78|25925.14|25845.14|10
1733294570000|2024-12-04 06:42:50|25933.76|25853.76|25939.42|25859.42|25939.42|25859.42|25933.38|25853.38|10
1733294580000|2024-12-04 06:43:00|25939.96|25859.96|25944.45|25864.45|25945.46|25865.46|25939.96|25859.96|10
1733294590000|2024-12-04 06:43:10|25944.3|25864.3|25940.97|25860.97|25945|25865|25940.97|25860.97|10
1733294600000|2024-12-04 06:43:20|25939.39|25859.39|25941.59|25861.59|25942.08|25862.08|25938.41|25858.41|10
1733294610000|2024-12-04 06:43:30|25940.05|25860.05|25938.12|25858.12|25940.05|25860.05|25938.12|25858.12|10
1733294620000|2024-12-04 06:43:40|25937.49|25857.49|25934.76|25854.76|25937.49|25857.49|25934.19|25854.19|10
1733294630000|2024-12-04 06:43:50|25935.06|25855.06|25935.65|25855.65|25935.79|25855.79|25935|25855|10
1733294640000|2024-12-04 06:44:00|25935.38|25855.38|25946.05|25866.05|25946.05|25866.05|25935.38|25855.38|10
1733294650000|2024-12-04 06:44:10|25945.28|25865.28|25948.39|25868.39|25948.39|25868.39|25945.16|25865.16|10
1733294660000|2024-12-04 06:44:20|25949.27|25869.27|25950.3|25870.3|25951.71|25871.71|25949.26|25869.26|10
1733294670000|2024-12-04 06:44:30|25950.54|25870.54|25954.96|25874.96|25954.96|25874.96|25950.54|25870.54|10
1733294680000|2024-12-04 06:44:40|25954.85|25874.85|25955.48|25875.48|25955.82|25875.82|25954.57|25874.57|10
1733294690000|2024-12-04 06:44:50|25954.29|25874.29|25952.36|25872.36|25955.89|25875.89|25952.36|25872.36|10
1733294700000|2024-12-04 06:45:00|25951.81|25871.81|25954.08|25874.08|25954.08|25874.08|25951.47|25871.47|10
1733294710000|2024-12-04 06:45:10|25954.6|25874.6|25962.97|25882.97|25962.97|25882.97|25954.6|25874.6|10
1733294720000|2024-12-04 06:45:20|25964.09|25884.09|25967.34|25887.34|25968.02|25888.02|25964.09|25884.09|10
1733294730000|2024-12-04 06:45:30|25967.82|25887.82|25964.59|25884.59|25968.8|25888.8|25964.59|25884.59|10
1733294740000|2024-12-04 06:45:40|25962.87|25882.87|25967.15|25887.15|25967.15|25887.15|25962.16|25882.16|10
1733294750000|2024-12-04 06:45:50|25966.42|25886.42|25966.55|25886.55|25967|25887|25966|25886|10
1733294760000|2024-12-04 06:46:00|25966.6|25886.6|25968.27|25888.27|25968.96|25888.96|25966.56|25886.56|10
1733294770000|2024-12-04 06:46:10|25968.19|25888.19|25970.47|25890.47|25970.48|25890.48|25966.51|25886.51|10
1733294780000|2024-12-04 06:46:20|25971.36|25891.36|25971.04|25891.04|25972.77|25892.77|25971.04|25891.04|10
1733294790000|2024-12-04 06:46:30|25971.5|25891.5|25969.02|25889.02|25971.5|25891.5|25968.35|25888.35|10
1733294800000|2024-12-04 06:46:40|25969.09|25889.09|25966.71|25886.71|25969.09|25889.09|25965.8|25885.8|10
1733294810000|2024-12-04 06:46:50|25967.06|25887.06|25971.65|25891.65|25972.56|25892.56|25967.06|25887.06|10
1733294820000|2024-12-04 06:47:00|25971.58|25891.58|25974.74|25894.74|25974.74|25894.74|25971.58|25891.58|10
1733294830000|2024-12-04 06:47:10|25975.18|25895.18|25979.38|25899.38|25979.38|25899.38|25975.18|25895.18|10
1733294840000|2024-12-04 06:47:20|25979.72|25899.72|25975.72|25895.72|25979.72|25899.72|25975.72|25895.72|10
1733294850000|2024-12-04 06:47:30|25974.04|25894.04|25971.92|25891.92|25974.04|25894.04|25971.88|25891.88|10
1733294860000|2024-12-04 06:47:40|25972.64|25892.64|25976.61|25896.61|25976.61|25896.61|25972.64|25892.64|10
1733294870000|2024-12-04 06:47:50|25977.27|25897.27|25975.84|25895.84|25977.27|25897.27|25974.97|25894.97|10
1733294880000|2024-12-04 06:48:00|25976.18|25896.18|25974.66|25894.66|25978.3|25898.3|25974.66|25894.66|10
1733294890000|2024-12-04 06:48:10|25972.68|25892.68|25973.34|25893.34|25973.34|25893.34|25971.61|25891.61|9
1733294900000|2024-12-04 06:48:20|25974.63|25894.63|25976.22|25896.22|25976.42|25896.42|25974.6|25894.6|10
1733294910000|2024-12-04 06:48:30|25976.74|25896.74|25978.12|25898.12|25978.12|25898.12|25976.38|25896.38|10
1733294920000|2024-12-04 06:48:40|25978.32|25898.32|25967.14|25887.14|25978.85|25898.85|25967.14|25887.14|10
1733294930000|2024-12-04 06:48:50|25967.48|25887.48|25964.24|25884.24|25967.48|25887.48|25964.24|25884.24|10
1733294940000|2024-12-04 06:49:00|25963.6|25883.6|25964.6|25884.6|25964.6|25884.6|25963.04|25883.04|10
1733294950000|2024-12-04 06:49:10|25965.2|25885.2|25981.73|25901.73|25981.73|25901.73|25964.45|25884.45|10
1733294960000|2024-12-04 06:49:20|25982.92|25902.92|25983.79|25903.79|25983.9|25903.9|25982.76|25902.76|10
1733294970000|2024-12-04 06:49:30|25983.71|25903.71|25983.91|25903.91|25984.51|25904.51|25983.49|25903.49|10
1733294980000|2024-12-04 06:49:40|25983.35|25903.35|25980.1|25900.1|25983.35|25903.35|25979.33|25899.33|10
1733294990000|2024-12-04 06:49:50|25979.74|25899.74|25978.16|25898.16|25980|25900|25978.16|25898.16|10
1733295000000|2024-12-04 06:50:00|25978.45|25898.45|25975.3|25895.3|25978.45|25898.45|25975.3|25895.3|10
1733295010000|2024-12-04 06:50:10|25974.8|25894.8|25982.36|25902.36|25982.87|25902.87|25974.8|25894.8|10
1733295020000|2024-12-04 06:50:20|25983.43|25903.43|25985.74|25905.74|25986.69|25906.69|25983.43|25903.43|10
1733295030000|2024-12-04 06:50:30|25986.12|25906.12|25981.87|25901.87|25986.12|25906.12|25981.87|25901.87|10
1733295040000|2024-12-04 06:50:40|25981.61|25901.61|25977.14|25897.14|25981.61|25901.61|25977.14|25897.14|10
1733295050000|2024-12-04 06:50:50|25976.52|25896.52|25980.83|25900.83|25980.83|25900.83|25975.29|25895.29|10
1733295060000|2024-12-04 06:51:00|25980.82|25900.82|25979.6|25899.6|25980.87|25900.87|25979.6|25899.6|10
1733295070000|2024-12-04 06:51:10|25979.18|25899.18|25981.06|25901.06|25981.27|25901.27|25979.18|25899.18|10
1733295080000|2024-12-04 06:51:20|25981.46|25901.46|25978.64|25898.64|25981.81|25901.81|25978.64|25898.64|10
1733295090000|2024-12-04 06:51:30|25976.17|25896.17|25973|25893|25976.17|25896.17|25972.76|25892.76|10
1733295100000|2024-12-04 06:51:40|25973.42|25893.42|25972.34|25892.34|25974.24|25894.24|25972.34|25892.34|10
1733295110000|2024-12-04 06:51:50|25971.86|25891.86|25967.94|25887.94|25971.86|25891.86|25967.94|25887.94|10
1733295120000|2024-12-04 06:52:00|25967.76|25887.76|25960.27|25880.27|25967.76|25887.76|25960.27|25880.27|9
1733295130000|2024-12-04 06:52:10|25959.84|25879.84|25955.13|25875.13|25961.09|25881.09|25955.13|25875.13|10
1733295140000|2024-12-04 06:52:20|25954.4|25874.4|25951.34|25871.34|25954.4|25874.4|25950.47|25870.47|9
1733295150000|2024-12-04 06:52:30|25950.14|25870.14|25946.99|25866.99|25950.65|25870.65|25946.05|25866.05|10
1733295160000|2024-12-04 06:52:40|25947.36|25867.36|25946.94|25866.94|25948.14|25868.14|25946.94|25866.94|10
1733295170000|2024-12-04 06:52:50|25946.59|25866.59|25957.46|25877.46|25957.46|25877.46|25946.59|25866.59|10
1733295180000|2024-12-04 06:53:00|25957.59|25877.59|25960.12|25880.12|25960.12|25880.12|25957.59|25877.59|10
1733295190000|2024-12-04 06:53:10|25960.01|25880.01|25960.93|25880.93|25961.51|25881.51|25959.89|25879.89|10
1733295200000|2024-12-04 06:53:20|25960.64|25880.64|25962.15|25882.15|25962.24|25882.24|25960.64|25880.64|10
1733295210000|2024-12-04 06:53:30|25961.82|25881.82|25958.1|25878.1|25961.82|25881.82|25958.1|25878.1|10
1733295220000|2024-12-04 06:53:40|25958.11|25878.11|25958.95|25878.95|25959.54|25879.54|25957.5|25877.5|10
1733295230000|2024-12-04 06:53:50|25958.97|25878.97|25954.9|25874.9|25959.23|25879.23|25954.3|25874.3|10
1733295240000|2024-12-04 06:54:00|25955.03|25875.03|25953.18|25873.18|25955.44|25875.44|25952.69|25872.69|10
1733295250000|2024-12-04 06:54:10|25952.9|25872.9|25952.89|25872.89|25952.9|25872.9|25950.57|25870.57|10
1733295260000|2024-12-04 06:54:20|25953.59|25873.59|25950.79|25870.79|25953.59|25873.59|25950.79|25870.79|10
1733295270000|2024-12-04 06:54:30|25950.13|25870.13|25950.21|25870.21|25950.37|25870.37|25948.71|25868.71|10
1733295280000|2024-12-04 06:54:40|25950.58|25870.58|25955.61|25875.61|25956.03|25876.03|25950.52|25870.52|10
1733295290000|2024-12-04 06:54:50|25955.44|25875.44|25956.21|25876.21|25956.21|25876.21|25955.22|25875.22|10
1733295300000|2024-12-04 06:55:00|25956.13|25876.13|25956.93|25876.93|25956.93|25876.93|25955.79|25875.79|10
1733295310000|2024-12-04 06:55:10|25956.74|25876.74|25956.07|25876.07|25957.23|25877.23|25956.01|25876.01|10
1733295320000|2024-12-04 06:55:20|25955.97|25875.97|25962.49|25882.49|25962.49|25882.49|25955.97|25875.97|10
1733295330000|2024-12-04 06:55:30|25962.65|25882.65|25959.64|25879.64|25962.65|25882.65|25959.28|25879.28|10
1733295340000|2024-12-04 06:55:40|25959.65|25879.65|25960.29|25880.29|25960.48|25880.48|25958.44|25878.44|10
1733295350000|2024-12-04 06:55:50|25960.65|25880.65|25957.51|25877.51|25961|25881|25957.51|25877.51|10
1733295360000|2024-12-04 06:56:00|25957.49|25877.49|25956.85|25876.85|25957.49|25877.49|25955.26|25875.26|10
1733295370000|2024-12-04 06:56:10|25956.81|25876.81|25956.45|25876.45|25958.01|25878.01|25956.45|25876.45|10
1733295380000|2024-12-04 06:56:20|25956.56|25876.56|25956.29|25876.29|25957.53|25877.53|25955.73|25875.73|10
1733295390000|2024-12-04 06:56:30|25955.9|25875.9|25958.15|25878.15|25958.5|25878.5|25955.9|25875.9|10
1733295400000|2024-12-04 06:56:40|25958.2|25878.2|25959.51|25879.51|25959.52|25879.52|25958.2|25878.2|10
1733295410000|2024-12-04 06:56:50|25960.19|25880.19|25961.14|25881.14|25961.14|25881.14|25959.46|25879.46|10
1733295420000|2024-12-04 06:57:00|25961.57|25881.57|25961.3|25881.3|25961.84|25881.84|25959.86|25879.86|10
1733295430000|2024-12-04 06:57:10|25961.23|25881.23|25960.95|25880.95|25962.21|25882.21|25960.86|25880.86|10
1733295440000|2024-12-04 06:57:20|25961.2|25881.2|25959.66|25879.66|25961.2|25881.2|25958.51|25878.51|10
1733295450000|2024-12-04 06:57:30|25959.35|25879.35|25962.62|25882.62|25962.79|25882.79|25959.24|25879.24|10
1733295460000|2024-12-04 06:57:40|25961.89|25881.89|25960.12|25880.12|25961.89|25881.89|25959.55|25879.55|9
1733295470000|2024-12-04 06:57:50|25960.22|25880.22|25961.48|25881.48|25961.61|25881.61|25959.17|25879.17|10
1733295480000|2024-12-04 06:58:00|25961.57|25881.57|25961.48|25881.48|25961.58|25881.58|25960.41|25880.41|10
1733295490000|2024-12-04 06:58:10|25960.92|25880.92|25960.2|25880.2|25960.92|25880.92|25958.92|25878.92|10
1733295500000|2024-12-04 06:58:20|25959.99|25879.99|25960.98|25880.98|25960.98|25880.98|25959.53|25879.53|10
1733295510000|2024-12-04 06:58:30|25961.22|25881.22|25963.65|25883.65|25963.65|25883.65|25961.22|25881.22|10
1733295520000|2024-12-04 06:58:40|25963.7|25883.7|25964.39|25884.39|25965.33|25885.33|25963|25883|10
1733295530000|2024-12-04 06:58:50|25964.41|25884.41|25966.16|25886.16|25966.16|25886.16|25964.05|25884.05|10
1733295540000|2024-12-04 06:59:00|25965.6|25885.6|25966.89|25886.89|25966.89|25886.89|25965.6|25885.6|10
1733295550000|2024-12-04 06:59:10|25968.09|25888.09|25965.99|25885.99|25968.09|25888.09|25965.44|25885.44|10
1733295560000|2024-12-04 06:59:20|25966.38|25886.38|25966.97|25886.97|25967.89|25887.89|25966.38|25886.38|10
1733295570000|2024-12-04 06:59:30|25967.29|25887.29|25966.19|25886.19|25967.29|25887.29|25965.78|25885.78|10
1733295580000|2024-12-04 06:59:40|25967.2|25887.2|25965.19|25885.19|25967.56|25887.56|25965.19|25885.19|10
1733295590000|2024-12-04 06:59:50|25965.31|25885.31|25968.99|25888.99|25968.99|25888.99|25965.31|25885.31|10
1733295600000|2024-12-04 07:00:00|25969.68|25889.68|25974.56|25894.56|25974.56|25894.56|25969.55|25889.55|10
1733295610000|2024-12-04 07:00:10|25976.18|25896.18|25978.9|25898.9|25980.09|25900.09|25976.18|25896.18|10
1733295620000|2024-12-04 07:00:20|25979.7|25899.7|25983.9|25903.9|25983.9|25903.9|25979.7|25899.7|10
1733295630000|2024-12-04 07:00:30|25983.26|25903.26|25982.35|25902.35|25983.65|25903.65|25982.04|25902.04|10
1733295640000|2024-12-04 07:00:40|25982.73|25902.73|25982.64|25902.64|25982.87|25902.87|25980.17|25900.17|10
1733295650000|2024-12-04 07:00:50|25982.75|25902.75|25984.27|25904.27|25985.4|25905.4|25982.57|25902.57|10
1733295660000|2024-12-04 07:01:00|25983.26|25903.26|25984.31|25904.31|25984.98|25904.98|25983.02|25903.02|10
1733295670000|2024-12-04 07:01:10|25985.66|25905.66|25990.88|25910.88|25990.88|25910.88|25985.66|25905.66|10
1733295680000|2024-12-04 07:01:20|25991.14|25911.14|25994.87|25914.87|25994.87|25914.87|25990.36|25910.36|10
1733295690000|2024-12-04 07:01:30|25994.81|25914.81|25998.03|25918.03|25998.03|25918.03|25994.12|25914.12|10
1733295700000|2024-12-04 07:01:40|26000.14|25920.14|25999.89|25919.89|26002.02|25922.02|25999.89|25919.89|10
1733295710000|2024-12-04 07:01:50|26000.14|25920.14|26004.19|25924.19|26004.19|25924.19|25996.58|25916.58|10
1733295720000|2024-12-04 07:02:00|26005.25|25925.25|26005.42|25925.42|26007.42|25927.42|26005.25|25925.25|10
1733295730000|2024-12-04 07:02:10|26005.57|25925.57|26006.86|25926.86|26008.61|25928.61|26005.57|25925.57|10
1733295740000|2024-12-04 07:02:20|26007.02|25927.02|26000.97|25920.97|26007.36|25927.36|26000.97|25920.97|10
1733295750000|2024-12-04 07:02:30|26000.86|25920.86|25992.78|25912.78|26000.86|25920.86|25992.78|25912.78|10
1733295760000|2024-12-04 07:02:40|25992.23|25912.23|25990.01|25910.01|25992.54|25912.54|25989.12|25909.12|10
1733295770000|2024-12-04 07:02:50|25985.57|25905.57|25980.33|25900.33|25985.57|25905.57|25980.33|25900.33|10
1733295780000|2024-12-04 07:03:00|25979.02|25899.02|25987.02|25907.02|25987.02|25907.02|25978.6|25898.6|10
1733295790000|2024-12-04 07:03:10|25987.44|25907.44|25984.32|25904.32|25988.4|25908.4|25984.32|25904.32|10
1733295800000|2024-12-04 07:03:20|25984.81|25904.81|25977.33|25897.33|25985.2|25905.2|25977.33|25897.33|10
1733295810000|2024-12-04 07:03:30|25976.95|25896.95|25975.56|25895.56|25977.06|25897.06|25975.55|25895.55|10
1733295820000|2024-12-04 07:03:40|25977.35|25897.35|25980.26|25900.26|25980.69|25900.69|25977.24|25897.24|10
1733295830000|2024-12-04 07:03:50|25980.6|25900.6|25981.36|25901.36|25981.87|25901.87|25980.57|25900.57|10
1733295840000|2024-12-04 07:04:00|25981.42|25901.42|25983.2|25903.2|25983.2|25903.2|25981.42|25901.42|10
1733295850000|2024-12-04 07:04:10|25983.41|25903.41|25988.12|25908.12|25988.12|25908.12|25983.41|25903.41|10
1733295860000|2024-12-04 07:04:20|25988.8|25908.8|25993.04|25913.04|25993.04|25913.04|25988.8|25908.8|10
1733295870000|2024-12-04 07:04:30|25992.95|25912.95|25991.78|25911.78|25993.62|25913.62|25991.61|25911.61|10
1733295880000|2024-12-04 07:04:40|25991.87|25911.87|25989.32|25909.32|25991.98|25911.98|25989.1|25909.1|10
1733295890000|2024-12-04 07:04:50|25988.38|25908.38|25987.99|25907.99|25989.26|25909.26|25987.99|25907.99|10
1733295900000|2024-12-04 07:05:00|25987.84|25907.84|25987.64|25907.64|25989.28|25909.28|25987.64|25907.64|10
1733295910000|2024-12-04 07:05:10|25988.08|25908.08|25984.66|25904.66|25988.82|25908.82|25984.66|25904.66|10
1733295920000|2024-12-04 07:05:20|25984.69|25904.69|25982.75|25902.75|25984.69|25904.69|25979.64|25899.64|10
1733295930000|2024-12-04 07:05:30|25983.48|25903.48|25989.89|25909.89|25990.73|25910.73|25983.41|25903.41|10
1733295940000|2024-12-04 07:05:40|25989.51|25909.51|25995.11|25915.11|25995.11|25915.11|25989.35|25909.35|10
1733295950000|2024-12-04 07:05:50|25995.28|25915.28|25998.64|25918.64|25998.71|25918.71|25995.28|25915.28|10
1733295960000|2024-12-04 07:06:00|25999.51|25919.51|26000.54|25920.54|26001.66|25921.66|25999.51|25919.51|10
1733295970000|2024-12-04 07:06:10|26001.32|25921.32|25997.39|25917.39|26001.32|25921.32|25997.39|25917.39|10
1733295980000|2024-12-04 07:06:20|25996.49|25916.49|25994.71|25914.71|25996.49|25916.49|25994.71|25914.71|10
1733295990000|2024-12-04 07:06:30|25994.38|25914.38|25992.59|25912.59|25994.38|25914.38|25992.59|25912.59|10
1733296000000|2024-12-04 07:06:40|25991.13|25911.13|25990.35|25910.35|25991.13|25911.13|25990.06|25910.06|10
1733296010000|2024-12-04 07:06:50|25990.71|25910.71|25986.14|25906.14|25990.71|25910.71|25986.14|25906.14|9
1733296020000|2024-12-04 07:07:00|25985.93|25905.93|25979.4|25899.4|25985.93|25905.93|25979.4|25899.4|10
1733296030000|2024-12-04 07:07:10|25978.89|25898.89|25973.97|25893.97|25978.89|25898.89|25973.97|25893.97|10
1733296040000|2024-12-04 07:07:20|25973.85|25893.85|25973.36|25893.36|25973.85|25893.85|25971.67|25891.67|10
1733296050000|2024-12-04 07:07:30|25973.92|25893.92|25974.18|25894.18|25975.77|25895.77|25973.92|25893.92|10
1733296060000|2024-12-04 07:07:40|25974.43|25894.43|25974.69|25894.69|25975.34|25895.34|25974.2|25894.2|10
1733296070000|2024-12-04 07:07:50|25974.95|25894.95|25974.45|25894.45|25975.42|25895.42|25974|25894|10
1733296080000|2024-12-04 07:08:00|25975.01|25895.01|25975.51|25895.51|25975.65|25895.65|25974.17|25894.17|10
1733296090000|2024-12-04 07:08:10|25975.08|25895.08|25972.55|25892.55|25975.08|25895.08|25972.55|25892.55|10
1733296100000|2024-12-04 07:08:20|25972.86|25892.86|25970.35|25890.35|25973.03|25893.03|25970.22|25890.22|10
1733296110000|2024-12-04 07:08:30|25971.3|25891.3|25971.83|25891.83|25973.04|25893.04|25971.12|25891.12|10
1733296120000|2024-12-04 07:08:40|25970.65|25890.65|25967.78|25887.78|25970.67|25890.67|25967.78|25887.78|10
1733296130000|2024-12-04 07:08:50|25966.77|25886.77|25964.18|25884.18|25966.77|25886.77|25962.79|25882.79|10
1733296140000|2024-12-04 07:09:00|25964.27|25884.27|25965.01|25885.01|25966.82|25886.82|25963.63|25883.63|10
1733296150000|2024-12-04 07:09:10|25964.95|25884.95|25967.61|25887.61|25967.61|25887.61|25963.03|25883.03|10
1733296160000|2024-12-04 07:09:20|25968.02|25888.02|25971.12|25891.12|25971.12|25891.12|25968.02|25888.02|10
1733296170000|2024-12-04 07:09:30|25970.94|25890.94|25969.86|25889.86|25970.94|25890.94|25969.65|25889.65|10
1733296180000|2024-12-04 07:09:40|25969.77|25889.77|25975.81|25895.81|25975.81|25895.81|25969.77|25889.77|9
1733296190000|2024-12-04 07:09:50|25975.57|25895.57|25974.07|25894.07|25975.57|25895.57|25972.35|25892.35|10
1733296200000|2024-12-04 07:10:00|25974.61|25894.61|25979.47|25899.47|25979.47|25899.47|25973.64|25893.64|10
1733296210000|2024-12-04 07:10:10|25979.63|25899.63|25979.45|25899.45|25980.36|25900.36|25979.37|25899.37|9
1733296220000|2024-12-04 07:10:20|25980.33|25900.33|25977.93|25897.93|25980.33|25900.33|25977.93|25897.93|10
1733296230000|2024-12-04 07:10:30|25978.06|25898.06|25978.32|25898.32|25979.42|25899.42|25977.39|25897.39|10
1733296240000|2024-12-04 07:10:40|25978.11|25898.11|25975.68|25895.68|25978.11|25898.11|25975.68|25895.68|10
1733296250000|2024-12-04 07:10:50|25975.99|25895.99|25977.39|25897.39|25977.39|25897.39|25975.66|25895.66|10
1733296260000|2024-12-04 07:11:00|25977.34|25897.34|25975|25895|25977.34|25897.34|25974.28|25894.28|10
1733296270000|2024-12-04 07:11:10|25975.61|25895.61|25980.85|25900.85|25980.99|25900.99|25975.61|25895.61|10
1733296280000|2024-12-04 07:11:20|25980.75|25900.75|25980.76|25900.76|25980.76|25900.76|25979.69|25899.69|10
1733296290000|2024-12-04 07:11:30|25980.55|25900.55|25982.69|25902.69|25982.69|25902.69|25980.55|25900.55|10
1733296300000|2024-12-04 07:11:40|25983.01|25903.01|25984.16|25904.16|25984.16|25904.16|25982.33|25902.33|10
1733296310000|2024-12-04 07:11:50|25984.44|25904.44|25987.26|25907.26|25987.29|25907.29|25984.44|25904.44|10
1733296320000|2024-12-04 07:12:00|25987.43|25907.43|25989.79|25909.79|25989.79|25909.79|25987.43|25907.43|10
1733296330000|2024-12-04 07:12:10|25990.21|25910.21|25990.25|25910.25|25990.93|25910.93|25989.53|25909.53|10
1733296340000|2024-12-04 07:12:20|25990.04|25910.04|25993.43|25913.43|25993.43|25913.43|25988.67|25908.67|10
1733296350000|2024-12-04 07:12:30|25993.6|25913.6|25994.3|25914.3|25994.82|25914.82|25993.3|25913.3|10
1733296360000|2024-12-04 07:12:40|25994.24|25914.24|25992.7|25912.7|25994.24|25914.24|25992.44|25912.44|10
1733296370000|2024-12-04 07:12:50|25992.54|25912.54|25991.85|25911.85|25992.54|25912.54|25990.72|25910.72|9
1733296380000|2024-12-04 07:13:00|25991.48|25911.48|25990.72|25910.72|25991.68|25911.68|25990.59|25910.59|10
1733296390000|2024-12-04 07:13:10|25991.21|25911.21|25995.08|25915.08|25995.08|25915.08|25991.21|25911.21|10
1733296400000|2024-12-04 07:13:20|25995.86|25915.86|26000.58|25920.58|26000.88|25920.88|25995.56|25915.56|10
1733296410000|2024-12-04 07:13:30|26000.5|25920.5|25998.6|25918.6|26001.14|25921.14|25998.6|25918.6|10
1733296420000|2024-12-04 07:13:40|25997.97|25917.97|25996.1|25916.1|25997.97|25917.97|25996.1|25916.1|10
1733296430000|2024-12-04 07:13:50|25996.44|25916.44|25997.13|25917.13|25997.58|25917.58|25995.61|25915.61|10
1733296440000|2024-12-04 07:14:00|25996.48|25916.48|25993.36|25913.36|25996.48|25916.48|25992.57|25912.57|10
1733296450000|2024-12-04 07:14:10|25994.16|25914.16|25989.47|25909.47|25994.16|25914.16|25989.18|25909.18|10
1733296460000|2024-12-04 07:14:20|25987.18|25907.18|25984.64|25904.64|25987.66|25907.66|25983.43|25903.43|10
1733296470000|2024-12-04 07:14:30|25984.82|25904.82|25988.81|25908.81|25988.81|25908.81|25984.82|25904.82|10
1733296480000|2024-12-04 07:14:40|25988.77|25908.77|25990.92|25910.92|25990.92|25910.92|25988.74|25908.74|10
1733296490000|2024-12-04 07:14:50|25991.11|25911.11|25988.25|25908.25|25991.54|25911.54|25988.25|25908.25|10
1733296500000|2024-12-04 07:15:00|25987.36|25907.36|25990.71|25910.71|25990.71|25910.71|25987.11|25907.11|10
1733296510000|2024-12-04 07:15:10|25990.57|25910.57|25988.21|25908.21|25991.61|25911.61|25987.79|25907.79|10
1733296520000|2024-12-04 07:15:20|25988.18|25908.18|25990.45|25910.45|25991|25911|25988.15|25908.15|10
1733296530000|2024-12-04 07:15:30|25990.97|25910.97|25990.48|25910.48|25991.61|25911.61|25990.07|25910.07|10
1733296540000|2024-12-04 07:15:40|25989.82|25909.82|25983.24|25903.24|25989.82|25909.82|25983.24|25903.24|10
1733296550000|2024-12-04 07:15:50|25981.73|25901.73|25975.71|25895.71|25981.73|25901.73|25975.15|25895.15|10
1733296560000|2024-12-04 07:16:00|25976.17|25896.17|25977.22|25897.22|25977.44|25897.44|25976.16|25896.16|10
1733296570000|2024-12-04 07:16:10|25976.63|25896.63|25975.44|25895.44|25976.72|25896.72|25974.77|25894.77|10
1733296580000|2024-12-04 07:16:20|25975.23|25895.23|25973.22|25893.22|25975.23|25895.23|25973.03|25893.03|10
1733296590000|2024-12-04 07:16:30|25973.32|25893.32|25968.98|25888.98|25973.32|25893.32|25968.98|25888.98|10
1733296600000|2024-12-04 07:16:40|25970.58|25890.58|25970.2|25890.2|25970.58|25890.58|25969.3|25889.3|10
1733296610000|2024-12-04 07:16:50|25970.43|25890.43|25973.28|25893.28|25973.28|25893.28|25970.39|25890.39|10
1733296620000|2024-12-04 07:17:00|25973.07|25893.07|25974.97|25894.97|25975.16|25895.16|25972.64|25892.64|10
1733296630000|2024-12-04 07:17:10|25974.47|25894.47|25970.65|25890.65|25974.47|25894.47|25969.64|25889.64|9
1733296640000|2024-12-04 07:17:20|25971.93|25891.93|25970.77|25890.77|25972.13|25892.13|25970.29|25890.29|10
1733296650000|2024-12-04 07:17:30|25970.95|25890.95|25979.89|25899.89|25979.89|25899.89|25970.95|25890.95|10
1733296660000|2024-12-04 07:17:40|25981.48|25901.48|25994.24|25914.24|25994.24|25914.24|25981.48|25901.48|10
1733296670000|2024-12-04 07:17:50|25995.21|25915.21|25996.86|25916.86|25997.32|25917.32|25995.21|25915.21|10
1733296680000|2024-12-04 07:18:00|25996.37|25916.37|26000.35|25920.35|26001.02|25921.02|25996.37|25916.37|10
1733296690000|2024-12-04 07:18:10|26000.06|25920.06|26000.75|25920.75|26001.03|25921.03|26000.04|25920.04|10
1733296700000|2024-12-04 07:18:20|26000.63|25920.63|25999.69|25919.69|26001.77|25921.77|25999.34|25919.34|10
1733296710000|2024-12-04 07:18:30|25998.9|25918.9|26000.23|25920.23|26000.59|25920.59|25998.9|25918.9|10
1733296720000|2024-12-04 07:18:40|25999.5|25919.5|26003.43|25923.43|26003.6|25923.6|25999.5|25919.5|10
1733296730000|2024-12-04 07:18:50|26004.3|25924.3|26003.45|25923.45|26004.31|25924.31|26002.75|25922.75|9
1733296740000|2024-12-04 07:19:00|26002.77|25922.77|26003.24|25923.24|26006.12|25926.12|26002.41|25922.41|10
1733296750000|2024-12-04 07:19:10|26002.72|25922.72|25998.3|25918.3|26003.56|25923.56|25998.3|25918.3|10
1733296760000|2024-12-04 07:19:20|25997.7|25917.7|25998.71|25918.71|25998.71|25918.71|25996.28|25916.28|10
1733296770000|2024-12-04 07:19:30|25999.53|25919.53|26004.61|25924.61|26004.61|25924.61|25999.53|25919.53|10
1733296780000|2024-12-04 07:19:40|26003.91|25923.91|26008.35|25928.35|26008.35|25928.35|26003.28|25923.28|10
1733296790000|2024-12-04 07:19:50|26007.51|25927.51|26001.64|25921.64|26007.51|25927.51|26001.64|25921.64|9
1733296800000|2024-12-04 07:20:00|26002.51|25922.51|26001.98|25921.98|26003.52|25923.52|26001.98|25921.98|9
1733296810000|2024-12-04 07:20:10|26000.85|25920.85|26000.75|25920.75|26001.1|25921.1|25999.53|25919.53|10
1733296820000|2024-12-04 07:20:20|26001.1|25921.1|26001.22|25921.22|26001.58|25921.58|26000.56|25920.56|10
1733296830000|2024-12-04 07:20:30|26000.29|25920.29|26000.84|25920.84|26002.8|25922.8|26000.29|25920.29|9
1733296840000|2024-12-04 07:20:40|26000.36|25920.36|25996.8|25916.8|26000.36|25920.36|25996.72|25916.72|10
1733296850000|2024-12-04 07:20:50|25996.72|25916.72|25994.46|25914.46|25996.72|25916.72|25994.36|25914.36|10
1733296860000|2024-12-04 07:21:00|25994.73|25914.73|25996.03|25916.03|25996.59|25916.59|25993.66|25913.66|10
1733296870000|2024-12-04 07:21:10|25996.95|25916.95|26000.78|25920.78|26000.85|25920.85|25996.28|25916.28|10
1733296880000|2024-12-04 07:21:20|26000.8|25920.8|25993.27|25913.27|26000.8|25920.8|25993.27|25913.27|10
1733296890000|2024-12-04 07:21:30|25994.47|25914.47|25989.93|25909.93|25994.47|25914.47|25989.93|25909.93|10
1733296900000|2024-12-04 07:21:40|25989.62|25909.62|25983.33|25903.33|25989.62|25909.62|25982.98|25902.98|10
1733296910000|2024-12-04 07:21:50|25983.98|25903.98|25978.29|25898.29|25983.98|25903.98|25978.22|25898.22|10
1733296920000|2024-12-04 07:22:00|25977.3|25897.3|25972.67|25892.67|25977.3|25897.3|25971.68|25891.68|10
1733296930000|2024-12-04 07:22:10|25973.76|25893.76|25975.41|25895.41|25975.41|25895.41|25972.34|25892.34|10
1733296940000|2024-12-04 07:22:20|25976.11|25896.11|25970.86|25890.86|25976.88|25896.88|25970.86|25890.86|10
1733296950000|2024-12-04 07:22:30|25971.09|25891.09|25967.33|25887.33|25971.09|25891.09|25966.79|25886.79|10
1733296960000|2024-12-04 07:22:40|25968.13|25888.13|25967.7|25887.7|25970.38|25890.38|25967.7|25887.7|10
1733296970000|2024-12-04 07:22:50|25966.73|25886.73|25963.84|25883.84|25967.29|25887.29|25963.84|25883.84|10
1733296980000|2024-12-04 07:23:00|25962.13|25882.13|25961.96|25881.96|25962.97|25882.97|25960.4|25880.4|10
1733296990000|2024-12-04 07:23:10|25961.83|25881.83|25964.32|25884.32|25964.32|25884.32|25961.27|25881.27|10
1733297000000|2024-12-04 07:23:20|25964.35|25884.35|25967.68|25887.68|25967.68|25887.68|25964.35|25884.35|10
1733297010000|2024-12-04 07:23:30|25968.44|25888.44|25969.76|25889.76|25970.27|25890.27|25968.44|25888.44|10
1733297020000|2024-12-04 07:23:40|25969.6|25889.6|25967.54|25887.54|25969.73|25889.73|25967.54|25887.54|10
1733297030000|2024-12-04 07:23:50|25967.43|25887.43|25963.74|25883.74|25967.43|25887.43|25963.04|25883.04|10
1733297040000|2024-12-04 07:24:00|25963.57|25883.57|25963.5|25883.5|25963.95|25883.95|25962.92|25882.92|10
1733297050000|2024-12-04 07:24:10|25963.53|25883.53|25963.7|25883.7|25964.28|25884.28|25963.48|25883.48|10
1733297060000|2024-12-04 07:24:20|25963.31|25883.31|25963.59|25883.59|25964.58|25884.58|25962.7|25882.7|10
1733297070000|2024-12-04 07:24:30|25965.06|25885.06|25967.96|25887.96|25968.81|25888.81|25963.88|25883.88|10
1733297080000|2024-12-04 07:24:40|25966.61|25886.61|25968.29|25888.29|25968.29|25888.29|25965.17|25885.17|10
1733297090000|2024-12-04 07:24:50|25968.42|25888.42|25971.69|25891.69|25971.69|25891.69|25968.2|25888.2|10
1733297100000|2024-12-04 07:25:00|25971.74|25891.74|25968.84|25888.84|25971.74|25891.74|25968.75|25888.75|10
1733297110000|2024-12-04 07:25:10|25968.95|25888.95|25966.91|25886.91|25968.95|25888.95|25962.42|25882.42|10
1733297120000|2024-12-04 07:25:20|25965.11|25885.11|25963.83|25883.83|25965.17|25885.17|25963.67|25883.67|10
1733297130000|2024-12-04 07:25:30|25963.46|25883.46|25962.57|25882.57|25963.46|25883.46|25961.85|25881.85|9
1733297140000|2024-12-04 07:25:40|25962.28|25882.28|25959.41|25879.41|25964.63|25884.63|25959.41|25879.41|10
1733297150000|2024-12-04 07:25:50|25958.87|25878.87|25960.58|25880.58|25960.58|25880.58|25958.46|25878.46|10
1733297160000|2024-12-04 07:26:00|25961.08|25881.08|25960.91|25880.91|25962.51|25882.51|25960.91|25880.91|10
1733297170000|2024-12-04 07:26:10|25959.57|25879.57|25962.65|25882.65|25962.9|25882.9|25959.57|25879.57|10
1733297180000|2024-12-04 07:26:20|25961.42|25881.42|25962|25882|25962.81|25882.81|25961.42|25881.42|10
1733297190000|2024-12-04 07:26:30|25961.89|25881.89|25957.72|25877.72|25961.89|25881.89|25957.72|25877.72|10
1733297200000|2024-12-04 07:26:40|25957.26|25877.26|25952.37|25872.37|25957.26|25877.26|25952.37|25872.37|10
1733297210000|2024-12-04 07:26:50|25952.34|25872.34|25957.58|25877.58|25957.58|25877.58|25952.27|25872.27|10
1733297220000|2024-12-04 07:27:00|25959.35|25879.35|25966.95|25886.95|25966.95|25886.95|25959.35|25879.35|10
1733297230000|2024-12-04 07:27:10|25967.03|25887.03|25968.37|25888.37|25968.88|25888.88|25967|25887|9
1733297240000|2024-12-04 07:27:20|25968.33|25888.33|25971.69|25891.69|25971.69|25891.69|25968.16|25888.16|10
1733297250000|2024-12-04 07:27:30|25971.73|25891.73|25971.18|25891.18|25972.44|25892.44|25970.43|25890.43|10
1733297260000|2024-12-04 07:27:40|25971.69|25891.69|25975.37|25895.37|25975.43|25895.43|25971.69|25891.69|10
1733297270000|2024-12-04 07:27:50|25975.21|25895.21|25973.34|25893.34|25975.21|25895.21|25972.61|25892.61|10
1733297280000|2024-12-04 07:28:00|25973.71|25893.71|25971.92|25891.92|25973.86|25893.86|25971.24|25891.24|10
1733297290000|2024-12-04 07:28:10|25973|25893|25967.61|25887.61|25973.47|25893.47|25967.61|25887.61|10
1733297300000|2024-12-04 07:28:20|25965.87|25885.87|25960.08|25880.08|25965.87|25885.87|25959.9|25879.9|10
1733297310000|2024-12-04 07:28:30|25960.1|25880.1|25958.52|25878.52|25960.34|25880.34|25958.52|25878.52|10
1733297320000|2024-12-04 07:28:40|25958.55|25878.55|25956.63|25876.63|25958.97|25878.97|25956.63|25876.63|10
1733297330000|2024-12-04 07:28:50|25956.45|25876.45|25956.62|25876.62|25956.98|25876.98|25955.89|25875.89|10
1733297340000|2024-12-04 07:29:00|25956.46|25876.46|25962.46|25882.46|25962.46|25882.46|25956.46|25876.46|10
1733297350000|2024-12-04 07:29:10|25963.28|25883.28|25964.82|25884.82|25964.82|25884.82|25963.28|25883.28|10
1733297360000|2024-12-04 07:29:20|25964.95|25884.95|25963.75|25883.75|25966.38|25886.38|25963.75|25883.75|10
1733297370000|2024-12-04 07:29:30|25963.88|25883.88|25963.79|25883.79|25964.67|25884.67|25963.79|25883.79|10
1733297380000|2024-12-04 07:29:40|25963.59|25883.59|25965.95|25885.95|25965.95|25885.95|25963.59|25883.59|10
1733297390000|2024-12-04 07:29:50|25965.89|25885.89|25963.58|25883.58|25966.06|25886.06|25963.58|25883.58|10
1733297400000|2024-12-04 07:30:00|25962.36|25882.36|25964.56|25884.56|25964.78|25884.78|25962.09|25882.09|10
1733297410000|2024-12-04 07:30:10|25964.52|25884.52|25967.91|25887.91|25967.91|25887.91|25964.18|25884.18|10
1733297420000|2024-12-04 07:30:20|25967.6|25887.6|25965.32|25885.32|25967.76|25887.76|25965.14|25885.14|10
1733297430000|2024-12-04 07:30:30|25965.06|25885.06|25965.4|25885.4|25965.76|25885.76|25963.93|25883.93|10
1733297440000|2024-12-04 07:30:40|25964.96|25884.96|25964.9|25884.9|25965.39|25885.39|25964.45|25884.45|10
1733297450000|2024-12-04 07:30:50|25963.69|25883.69|25962.53|25882.53|25963.69|25883.69|25961.85|25881.85|10
1733297460000|2024-12-04 07:31:00|25962.46|25882.46|25962.24|25882.24|25962.54|25882.54|25962.03|25882.03|10
1733297470000|2024-12-04 07:31:10|25961.86|25881.86|25963.51|25883.51|25963.51|25883.51|25961.34|25881.34|10
1733297480000|2024-12-04 07:31:20|25963.7|25883.7|25962.62|25882.62|25964.16|25884.16|25962.37|25882.37|9
1733297490000|2024-12-04 07:31:30|25962.03|25882.03|25964.17|25884.17|25964.17|25884.17|25960.98|25880.98|10
1733297500000|2024-12-04 07:31:40|25964.47|25884.47|25964.59|25884.59|25964.73|25884.73|25963.35|25883.35|10
1733297510000|2024-12-04 07:31:50|25964.26|25884.26|25966.87|25886.87|25966.97|25886.97|25963.18|25883.18|10
1733297520000|2024-12-04 07:32:00|25967.7|25887.7|25975.03|25895.03|25975.03|25895.03|25967.7|25887.7|10
1733297530000|2024-12-04 07:32:10|25975.27|25895.27|25981.44|25901.44|25982.05|25902.05|25975.27|25895.27|10
1733297540000|2024-12-04 07:32:20|25982.19|25902.19|25984.15|25904.15|25984.21|25904.21|25982.19|25902.19|10
1733297550000|2024-12-04 07:32:30|25983.9|25903.9|25983.95|25903.95|25984.15|25904.15|25982.12|25902.12|10
1733297560000|2024-12-04 07:32:40|25984.94|25904.94|25989.12|25909.12|25989.12|25909.12|25984.88|25904.88|10
1733297570000|2024-12-04 07:32:50|25988.53|25908.53|25992.83|25912.83|25992.83|25912.83|25987.55|25907.55|10
1733297580000|2024-12-04 07:33:00|25992.76|25912.76|25995.08|25915.08|25995.84|25915.84|25992.76|25912.76|10
1733297590000|2024-12-04 07:33:10|25995.12|25915.12|26002.15|25922.15|26002.15|25922.15|25995.12|25915.12|10
1733297600000|2024-12-04 07:33:20|26001.51|25921.51|26002.6|25922.6|26002.71|25922.71|26001.51|25921.51|10
1733297610000|2024-12-04 07:33:30|26001.02|25921.02|26000.93|25920.93|26001.95|25921.95|25999.83|25919.83|9
1733297620000|2024-12-04 07:33:40|26000.56|25920.56|26000.71|25920.71|26002|25922|26000.52|25920.52|10
1733297630000|2024-12-04 07:33:50|25998.86|25918.86|26000.98|25920.98|26001.01|25921.01|25998.86|25918.86|10
1733297640000|2024-12-04 07:34:00|26000.94|25920.94|26001.57|25921.57|26001.84|25921.84|26000.41|25920.41|10
1733297650000|2024-12-04 07:34:10|26003.77|25923.77|26005.16|25925.16|26006.4|25926.4|26003.77|25923.77|10
1733297660000|2024-12-04 07:34:20|26005.7|25925.7|26008.42|25928.42|26008.85|25928.85|26005.7|25925.7|10
1733297670000|2024-12-04 07:34:30|26008.78|25928.78|26011.75|25931.75|26011.99|25931.99|26008.78|25928.78|9
1733297680000|2024-12-04 07:34:40|26011.37|25931.37|26015.76|25935.76|26015.76|25935.76|26011.33|25931.33|10
1733297690000|2024-12-04 07:34:50|26016.58|25936.58|26018.75|25938.75|26020.82|25940.82|26016.58|25936.58|10
1733297700000|2024-12-04 07:35:00|26018.76|25938.76|26013.34|25933.34|26018.76|25938.76|26013.34|25933.34|10
1733297710000|2024-12-04 07:35:10|26012.35|25932.35|26010.56|25930.56|26013.25|25933.25|26009.95|25929.95|10
1733297720000|2024-12-04 07:35:20|26010.57|25930.57|26009.31|25929.31|26010.57|25930.57|26007.46|25927.46|10
1733297730000|2024-12-04 07:35:30|26009.71|25929.71|26009.91|25929.91|26010.88|25930.88|26009.71|25929.71|9
1733297740000|2024-12-04 07:35:40|26009.81|25929.81|26010.02|25930.02|26010.49|25930.49|26009.24|25929.24|10
1733297750000|2024-12-04 07:35:50|26009.22|25929.22|26010.65|25930.65|26010.65|25930.65|26008.07|25928.07|10
1733297760000|2024-12-04 07:36:00|26009.16|25929.16|26009.06|25929.06|26010.86|25930.86|26007.91|25927.91|10
1733297770000|2024-12-04 07:36:10|26008.69|25928.69|26005.88|25925.88|26008.69|25928.69|26005.88|25925.88|10
1733297780000|2024-12-04 07:36:20|26005.06|25925.06|26001.15|25921.15|26005.06|25925.06|26001.15|25921.15|10
1733297790000|2024-12-04 07:36:30|26002.61|25922.61|26004.05|25924.05|26005.07|25925.07|26002.61|25922.61|10
1733297800000|2024-12-04 07:36:40|26005.14|25925.14|26004.5|25924.5|26005.84|25925.84|26004.5|25924.5|10
1733297810000|2024-12-04 07:36:50|26005.56|25925.56|26001.07|25921.07|26005.56|25925.56|26001.07|25921.07|10
1733297820000|2024-12-04 07:37:00|25999.91|25919.91|25995.98|25915.98|26000.7|25920.7|25995.61|25915.61|10
1733297830000|2024-12-04 07:37:10|25995.71|25915.71|25992.81|25912.81|25996.18|25916.18|25992.81|25912.81|10
1733297840000|2024-12-04 07:37:20|25993.06|25913.06|25993.04|25913.04|25993.06|25913.06|25991.25|25911.25|10
1733297850000|2024-12-04 07:37:30|25993.46|25913.46|25996.45|25916.45|25996.45|25916.45|25993.46|25913.46|10
1733297860000|2024-12-04 07:37:40|25996.62|25916.62|26000.06|25920.06|26000.06|25920.06|25996.62|25916.62|9
1733297870000|2024-12-04 07:37:50|26001.61|25921.61|26003.11|25923.11|26003.11|25923.11|26001.53|25921.53|10
1733297880000|2024-12-04 07:38:00|26003.16|25923.16|26003.28|25923.28|26003.9|25923.9|26002.45|25922.45|10
1733297890000|2024-12-04 07:38:10|26002.99|25922.99|26003.21|25923.21|26004.19|25924.19|26001.32|25921.32|10
1733297900000|2024-12-04 07:38:20|26003.66|25923.66|26008.11|25928.11|26008.11|25928.11|26003.07|25923.07|10
1733297910000|2024-12-04 07:38:30|26008|25928|26011.2|25931.2|26011.32|25931.32|26008|25928|10
1733297920000|2024-12-04 07:38:40|26010.35|25930.35|26013.55|25933.55|26013.55|25933.55|26010.35|25930.35|10
1733297930000|2024-12-04 07:38:50|26013.07|25933.07|26012.8|25932.8|26013.81|25933.81|26012.57|25932.57|10
1733297940000|2024-12-04 07:39:00|26011.84|25931.84|26012.96|25932.96|26013.39|25933.39|26010.91|25930.91|9
1733297950000|2024-12-04 07:39:10|26013.82|25933.82|26016.6|25936.6|26017.47|25937.47|26013.82|25933.82|10
1733297960000|2024-12-04 07:39:20|26016.62|25936.62|26015.08|25935.08|26017|25937|26014.73|25934.73|10
1733297970000|2024-12-04 07:39:30|26014.92|25934.92|26010.32|25930.32|26014.94|25934.94|26010.3|25930.3|10
1733297980000|2024-12-04 07:39:40|26010.75|25930.75|26009.06|25929.06|26010.75|25930.75|26009.06|25929.06|10
1733297990000|2024-12-04 07:39:50|26009.63|25929.63|26010.09|25930.09|26010.57|25930.57|26009.63|25929.63|10
1733298000000|2024-12-04 07:40:00|26010.1|25930.1|26011.52|25931.52|26012.01|25932.01|26010.1|25930.1|9
1733298010000|2024-12-04 07:40:10|26012.51|25932.51|26014.64|25934.64|26014.64|25934.64|26012.51|25932.51|10
1733298020000|2024-12-04 07:40:20|26014.66|25934.66|26012.73|25932.73|26014.66|25934.66|26011.69|25931.69|10
1733298030000|2024-12-04 07:40:30|26012.66|25932.66|26013.71|25933.71|26014.57|25934.57|26012.11|25932.11|10
1733298040000|2024-12-04 07:40:40|26013.72|25933.72|26016.37|25936.37|26016.37|25936.37|26013.72|25933.72|10
1733298050000|2024-12-04 07:40:50|26016.27|25936.27|26018.53|25938.53|26018.53|25938.53|26015.43|25935.43|10
1733298060000|2024-12-04 07:41:00|26018.68|25938.68|26023.83|25943.83|26023.9|25943.9|26018.68|25938.68|10
1733298070000|2024-12-04 07:41:10|26023.01|25943.01|26024.76|25944.76|26025.47|25945.47|26020.72|25940.72|10
1733298080000|2024-12-04 07:41:20|26024.78|25944.78|26025.64|25945.64|26025.64|25945.64|26024.64|25944.64|10
1733298090000|2024-12-04 07:41:30|26025.72|25945.72|26024.69|25944.69|26025.77|25945.77|26023.96|25943.96|9
1733298100000|2024-12-04 07:41:40|26024.45|25944.45|26023.76|25943.76|26027.02|25947.02|26023.08|25943.08|9
1733298110000|2024-12-04 07:41:50|26024.1|25944.1|26025.62|25945.62|26025.62|25945.62|26023.49|25943.49|10
1733298120000|2024-12-04 07:42:00|26025.69|25945.69|26027.82|25947.82|26028.63|25948.63|26025.69|25945.69|10
1733298130000|2024-12-04 07:42:10|26028.26|25948.26|26028.51|25948.51|26029.92|25949.92|26028.26|25948.26|10
1733298140000|2024-12-04 07:42:20|26028.57|25948.57|26030.21|25950.21|26030.36|25950.36|26028.57|25948.57|10
1733298150000|2024-12-04 07:42:30|26029.99|25949.99|26029.9|25949.9|26030.11|25950.11|26029.1|25949.1|10
1733298160000|2024-12-04 07:42:40|26030.07|25950.07|26031.14|25951.14|26031.14|25951.14|26030.07|25950.07|10
1733298170000|2024-12-04 07:42:50|26030.23|25950.23|26027.27|25947.27|26030.23|25950.23|26027.27|25947.27|10
1733298180000|2024-12-04 07:43:00|26026.79|25946.79|26025.12|25945.12|26026.79|25946.79|26024.61|25944.61|10
1733298190000|2024-12-04 07:43:10|26025.64|25945.64|26025.08|25945.08|26026.34|25946.34|26024.35|25944.35|10
1733298200000|2024-12-04 07:43:20|26025.19|25945.19|26024.67|25944.67|26025.19|25945.19|26024.38|25944.38|10
1733298210000|2024-12-04 07:43:30|26024.78|25944.78|26025.98|25945.98|26026.38|25946.38|26024.78|25944.78|10
1733298220000|2024-12-04 07:43:40|26026.34|25946.34|26026.43|25946.43|26027.05|25947.05|26026.28|25946.28|10
1733298230000|2024-12-04 07:43:50|26026.93|25946.93|26027.9|25947.9|26028.56|25948.56|26026.93|25946.93|9
1733298240000|2024-12-04 07:44:00|26027.62|25947.62|26036.46|25956.46|26036.46|25956.46|26027.62|25947.62|10
1733298250000|2024-12-04 07:44:10|26036.67|25956.67|26036.94|25956.94|26038.96|25958.96|26036.67|25956.67|9
1733298260000|2024-12-04 07:44:20|26037.26|25957.26|26037.3|25957.3|26037.3|25957.3|26036.48|25956.48|10
1733298270000|2024-12-04 07:44:30|26037.6|25957.6|26038.79|25958.79|26038.79|25958.79|26036.01|25956.01|10
1733298280000|2024-12-04 07:44:40|26039.37|25959.37|26040.63|25960.63|26041.12|25961.12|26039.35|25959.35|10
1733298290000|2024-12-04 07:44:50|26040.33|25960.33|26042.71|25962.71|26042.93|25962.93|26038.79|25958.79|10
1733298300000|2024-12-04 07:45:00|26043.69|25963.69|26044.48|25964.48|26045.45|25965.45|26043.52|25963.52|10
1733298310000|2024-12-04 07:45:10|26044.69|25964.69|26037.49|25957.49|26044.69|25964.69|26037.49|25957.49|10
1733298320000|2024-12-04 07:45:20|26034.45|25954.45|26021.47|25941.47|26034.45|25954.45|26021.47|25941.47|10
1733298330000|2024-12-04 07:45:30|26020.41|25940.41|26021.31|25941.31|26021.31|25941.31|26019.43|25939.43|10
1733298340000|2024-12-04 07:45:40|26021.83|25941.83|26025.41|25945.41|26025.41|25945.41|26020.79|25940.79|10
1733298350000|2024-12-04 07:45:50|26025.09|25945.09|26020.93|25940.93|26025.18|25945.18|26020.63|25940.63|10
1733298360000|2024-12-04 07:46:00|26020.37|25940.37|26019.56|25939.56|26020.37|25940.37|26018.47|25938.47|10
1733298370000|2024-12-04 07:46:10|26019.74|25939.74|26027.34|25947.34|26027.34|25947.34|26019.74|25939.74|10
1733298380000|2024-12-04 07:46:20|26027.78|25947.78|26026.08|25946.08|26027.78|25947.78|26026.08|25946.08|10
1733298390000|2024-12-04 07:46:30|26025.85|25945.85|26025.32|25945.32|26025.98|25945.98|26025.23|25945.23|10
1733298400000|2024-12-04 07:46:40|26025.24|25945.24|26025.72|25945.72|26027|25947|26024.87|25944.87|10
1733298410000|2024-12-04 07:46:50|26025.76|25945.76|26026.19|25946.19|26029.6|25949.6|26025.76|25945.76|10
1733298420000|2024-12-04 07:47:00|26026.15|25946.15|26025.47|25945.47|26026.15|25946.15|26021.86|25941.86|10
1733298430000|2024-12-04 07:47:10|26025.58|25945.58|26024.02|25944.02|26026.45|25946.45|26024.02|25944.02|10
1733298440000|2024-12-04 07:47:20|26024.63|25944.63|26023.41|25943.41|26024.7|25944.7|26023.08|25943.08|10
1733298450000|2024-12-04 07:47:30|26023.71|25943.71|26024.6|25944.6|26024.63|25944.63|26023.71|25943.71|10
1733298460000|2024-12-04 07:47:40|26024.63|25944.63|26025.75|25945.75|26025.78|25945.78|26024.63|25944.63|10
1733298470000|2024-12-04 07:47:50|26025.2|25945.2|26026.61|25946.61|26026.93|25946.93|26025.2|25945.2|10
1733298480000|2024-12-04 07:48:00|26025.98|25945.98|26027.87|25947.87|26027.89|25947.89|26025.9|25945.9|10
1733298490000|2024-12-04 07:48:10|26027.91|25947.91|26026.82|25946.82|26029.31|25949.31|26026.82|25946.82|10
1733298500000|2024-12-04 07:48:20|26026.87|25946.87|26025.68|25945.68|26027.43|25947.43|26025.68|25945.68|10
1733298510000|2024-12-04 07:48:30|26024.98|25944.98|26019.69|25939.69|26024.98|25944.98|26019.69|25939.69|10
1733298520000|2024-12-04 07:48:40|26019.76|25939.76|26010.51|25930.51|26020.64|25940.64|26010.51|25930.51|10
1733298530000|2024-12-04 07:48:50|26009.66|25929.66|26007.64|25927.64|26009.66|25929.66|26007.64|25927.64|10
1733298540000|2024-12-04 07:49:00|26006.81|25926.81|26007.31|25927.31|26008.5|25928.5|26005.22|25925.22|10
1733298550000|2024-12-04 07:49:10|26007.27|25927.27|26000.75|25920.75|26007.27|25927.27|26000.75|25920.75|10
1733298560000|2024-12-04 07:49:20|26000.28|25920.28|25998.35|25918.35|26000.69|25920.69|25997.7|25917.7|10
1733298570000|2024-12-04 07:49:30|25998.75|25918.75|26003.88|25923.88|26004.23|25924.23|25998.7|25918.7|10
1733298580000|2024-12-04 07:49:40|26003.72|25923.72|26003.05|25923.05|26004.19|25924.19|26003.05|25923.05|10
1733298590000|2024-12-04 07:49:50|26002.67|25922.67|26011.37|25931.37|26011.37|25931.37|26002.67|25922.67|10
1733298600000|2024-12-04 07:50:00|26011.63|25931.63|26013.43|25933.43|26013.48|25933.48|26011.31|25931.31|10
1733298610000|2024-12-04 07:50:10|26014.48|25934.48|26016.89|25936.89|26017.48|25937.48|26014.48|25934.48|10
1733298620000|2024-12-04 07:50:20|26016.54|25936.54|26015.46|25935.46|26017.08|25937.08|26015.18|25935.18|10
1733298630000|2024-12-04 07:50:30|26015.62|25935.62|26017.57|25937.57|26017.9|25937.9|26014.93|25934.93|10
1733298640000|2024-12-04 07:50:40|26015.8|25935.8|26015.41|25935.41|26015.84|25935.84|26014.68|25934.68|10
1733298650000|2024-12-04 07:50:50|26016.49|25936.49|26018.59|25938.59|26018.59|25938.59|26016.49|25936.49|10
1733298660000|2024-12-04 07:51:00|26018.72|25938.72|26016.73|25936.73|26018.72|25938.72|26016.55|25936.55|10
1733298670000|2024-12-04 07:51:10|26016.43|25936.43|26018.87|25938.87|26018.87|25938.87|26016.24|25936.24|10
1733298680000|2024-12-04 07:51:20|26019.36|25939.36|26020.89|25940.89|26021.15|25941.15|26019.36|25939.36|10
1733298690000|2024-12-04 07:51:30|26020.88|25940.88|26021.7|25941.7|26023.07|25943.07|26020.88|25940.88|10
1733298700000|2024-12-04 07:51:40|26021.55|25941.55|26022.36|25942.36|26022.52|25942.52|26021.55|25941.55|10
1733298710000|2024-12-04 07:51:50|26022.39|25942.39|26023.01|25943.01|26023.85|25943.85|26022.39|25942.39|10
1733298720000|2024-12-04 07:52:00|26022.53|25942.53|26023.15|25943.15|26023.69|25943.69|26022.53|25942.53|10
1733298730000|2024-12-04 07:52:10|26022.87|25942.87|26022.44|25942.44|26023.54|25943.54|26022.21|25942.21|10
1733298740000|2024-12-04 07:52:20|26022.52|25942.52|26022.9|25942.9|26022.9|25942.9|26020.68|25940.68|10
1733298750000|2024-12-04 07:52:30|26022.81|25942.81|26022.93|25942.93|26024.22|25944.22|26021.06|25941.06|10
1733298760000|2024-12-04 07:52:40|26023.85|25943.85|26023.56|25943.56|26024.19|25944.19|26023.27|25943.27|10
1733298770000|2024-12-04 07:52:50|26023.55|25943.55|26023.51|25943.51|26025.03|25945.03|26023.51|25943.51|10
1733298780000|2024-12-04 07:53:00|26022.52|25942.52|26016.69|25936.69|26022.52|25942.52|26013.97|25933.97|10
1733298790000|2024-12-04 07:53:10|26016.03|25936.03|26016.52|25936.52|26016.52|25936.52|26014.76|25934.76|10
1733298800000|2024-12-04 07:53:20|26016.4|25936.4|26020.17|25940.17|26020.17|25940.17|26016.4|25936.4|10
1733298810000|2024-12-04 07:53:30|26020.48|25940.48|26025.88|25945.88|26025.92|25945.92|26020.48|25940.48|10
1733298820000|2024-12-04 07:53:40|26026.22|25946.22|26024.73|25944.73|26026.78|25946.78|26024.73|25944.73|9
1733298830000|2024-12-04 07:53:50|26024.24|25944.24|26023.85|25943.85|26025.79|25945.79|26023.85|25943.85|10
1733298840000|2024-12-04 07:54:00|26023.82|25943.82|26025.58|25945.58|26025.97|25945.97|26023.82|25943.82|9
1733298850000|2024-12-04 07:54:10|26025.08|25945.08|26023.26|25943.26|26025.08|25945.08|26023.26|25943.26|9
1733298860000|2024-12-04 07:54:20|26023.91|25943.91|26022.74|25942.74|26024.03|25944.03|26022.37|25942.37|10
1733298870000|2024-12-04 07:54:30|26022.97|25942.97|26025.65|25945.65|26025.65|25945.65|26022.25|25942.25|10
1733298880000|2024-12-04 07:54:40|26025.79|25945.79|26024.42|25944.42|26025.79|25945.79|26024.42|25944.42|10
1733298890000|2024-12-04 07:54:50|26024.3|25944.3|26025.86|25945.86|26025.86|25945.86|26024.3|25944.3|10
1733298900000|2024-12-04 07:55:00|26025.9|25945.9|26024.26|25944.26|26026.07|25946.07|26024.26|25944.26|10
1733298910000|2024-12-04 07:55:10|26024.37|25944.37|26025.26|25945.26|26025.54|25945.54|26024.37|25944.37|10
1733298920000|2024-12-04 07:55:20|26025.11|25945.11|26022.76|25942.76|26025.11|25945.11|26020.97|25940.97|10
1733298930000|2024-12-04 07:55:30|26022.66|25942.66|26025.54|25945.54|26025.63|25945.63|26022.66|25942.66|10
1733298940000|2024-12-04 07:55:40|26025.53|25945.53|26024.41|25944.41|26025.53|25945.53|26024.41|25944.41|10
1733298950000|2024-12-04 07:55:50|26024.01|25944.01|26028.26|25948.26|26028.88|25948.88|26022.92|25942.92|10
1733298960000|2024-12-04 07:56:00|26027.67|25947.67|26025.57|25945.57|26028.37|25948.37|26025.26|25945.26|10
1733298970000|2024-12-04 07:56:10|26027.48|25947.48|26037.54|25957.54|26037.54|25957.54|26027.48|25947.48|10
1733298980000|2024-12-04 07:56:20|26037.72|25957.72|26037.51|25957.51|26038.06|25958.06|26036.96|25956.96|10
1733298990000|2024-12-04 07:56:30|26037.34|25957.34|26037.8|25957.8|26038.2|25958.2|26037.17|25957.17|10
1733299000000|2024-12-04 07:56:40|26038.03|25958.03|26032.95|25952.95|26038.03|25958.03|26032.95|25952.95|10
1733299010000|2024-12-04 07:56:50|26032.45|25952.45|26030.8|25950.8|26033.16|25953.16|26028.96|25948.96|10
1733299020000|2024-12-04 07:57:00|26031.14|25951.14|26031.06|25951.06|26031.8|25951.8|26030.05|25950.05|10
1733299030000|2024-12-04 07:57:10|26030.97|25950.97|26028.06|25948.06|26030.97|25950.97|26027.81|25947.81|10
1733299040000|2024-12-04 07:57:20|26027.61|25947.61|26029.48|25949.48|26029.48|25949.48|26026.66|25946.66|10
1733299050000|2024-12-04 07:57:30|26029.8|25949.8|26029.94|25949.94|26029.97|25949.97|26029.13|25949.13|10
1733299060000|2024-12-04 07:57:40|26030.1|25950.1|26033.91|25953.91|26033.91|25953.91|26030.1|25950.1|10
1733299070000|2024-12-04 07:57:50|26034.6|25954.6|26039.12|25959.12|26039.12|25959.12|26034.6|25954.6|10
1733299080000|2024-12-04 07:58:00|26039.09|25959.09|26039.78|25959.78|26040.24|25960.24|26039.09|25959.09|10
1733299090000|2024-12-04 07:58:10|26039.1|25959.1|26038.18|25958.18|26039.1|25959.1|26037.24|25957.24|10
1733299100000|2024-12-04 07:58:20|26038.03|25958.03|26045.29|25965.29|26045.29|25965.29|26038.03|25958.03|10
1733299110000|2024-12-04 07:58:30|26046.82|25966.82|26045.8|25965.8|26046.82|25966.82|26045.8|25965.8|2
1733299120000|2024-12-04 07:58:40|26047.28|25967.28|26047.03|25967.03|26048.6|25968.6|26046.95|25966.95|10
1733299130000|2024-12-04 07:58:50|26046.86|25966.86|26050.39|25970.39|26050.39|25970.39|26046.86|25966.86|10
1733299140000|2024-12-04 07:59:00|26050.21|25970.21|26052.47|25972.47|26052.47|25972.47|26050.21|25970.21|9
1733299150000|2024-12-04 07:59:10|26051.91|25971.91|26050.85|25970.85|26052.31|25972.31|26050.85|25970.85|9
1733299160000|2024-12-04 07:59:20|26050.61|25970.61|26050.56|25970.56|26050.88|25970.88|26050.47|25970.47|10
1733299170000|2024-12-04 07:59:30|26050.25|25970.25|26047.7|25967.7|26050.25|25970.25|26046.82|25966.82|10
1733299180000|2024-12-04 07:59:40|26047.14|25967.14|26045.07|25965.07|26047.14|25967.14|26045.07|25965.07|10
1733299190000|2024-12-04 07:59:50|26043.92|25963.92|26046.77|25966.77|26046.77|25966.77|26043.75|25963.75|9
1733299200000|2024-12-04 08:00:00|26047.83|25967.83|26047.38|25967.38|26048.72|25968.72|26046.92|25966.92|10
1733299210000|2024-12-04 08:00:10|26047.73|25967.73|26061.51|25981.51|26061.51|25981.51|26047.73|25967.73|10
1733299220000|2024-12-04 08:00:20|26063.09|25983.09|26069.49|25989.49|26070.13|25990.13|26063.09|25983.09|10
1733299230000|2024-12-04 08:00:30|26069.02|25989.02|26071.08|25991.08|26071.08|25991.08|26068.92|25988.92|10
1733299240000|2024-12-04 08:00:40|26072.39|25992.39|26074.31|25994.31|26074.31|25994.31|26072.39|25992.39|10
1733299250000|2024-12-04 08:00:50|26074.85|25994.85|26078.25|25998.25|26078.25|25998.25|26074.85|25994.85|10
1733299260000|2024-12-04 08:01:00|26078.56|25998.56|26082.9|26002.9|26082.9|26002.9|26078.56|25998.56|10
1733299270000|2024-12-04 08:01:10|26082.61|26002.61|26080.72|26000.72|26082.61|26002.61|26080.72|26000.72|10
1733299280000|2024-12-04 08:01:20|26080.34|26000.34|26082.07|26002.07|26082.07|26002.07|26078.95|25998.95|10
1733299290000|2024-12-04 08:01:30|26083.28|26003.28|26089.44|26009.44|26089.44|26009.44|26083.28|26003.28|10
1733299300000|2024-12-04 08:01:40|26089.84|26009.84|26092.25|26012.25|26092.25|26012.25|26089.84|26009.84|10
1733299310000|2024-12-04 08:01:50|26092.58|26012.58|26093.03|26013.03|26093.24|26013.24|26091.97|26011.97|10
1733299320000|2024-12-04 08:02:00|26092.15|26012.15|26088.52|26008.52|26092.15|26012.15|26088.52|26008.52|10
1733299330000|2024-12-04 08:02:10|26088|26008|26095.24|26015.24|26095.7|26015.7|26087.48|26007.48|10
1733299340000|2024-12-04 08:02:20|26095.73|26015.73|26098.04|26018.04|26098.04|26018.04|26095.46|26015.46|10
1733299350000|2024-12-04 08:02:30|26097.97|26017.97|26097.77|26017.77|26098.34|26018.34|26095.78|26015.78|10
1733299360000|2024-12-04 08:02:40|26097.1|26017.1|26086.12|26006.12|26097.1|26017.1|26086.12|26006.12|10
1733299370000|2024-12-04 08:02:50|26085.84|26005.84|26088.11|26008.11|26088.11|26008.11|26085.52|26005.52|10
1733299380000|2024-12-04 08:03:00|26089.66|26009.66|26088.69|26008.69|26089.66|26009.66|26087.66|26007.66|10
1733299390000|2024-12-04 08:03:10|26089.05|26009.05|26085.34|26005.34|26089.95|26009.95|26085.34|26005.34|10
1733299400000|2024-12-04 08:03:20|26083.97|26003.97|26078.85|25998.85|26083.97|26003.97|26078.83|25998.83|10
1733299410000|2024-12-04 08:03:30|26078.87|25998.87|26081.75|26001.75|26082.29|26002.29|26078.87|25998.87|10
1733299420000|2024-12-04 08:03:40|26081.46|26001.46|26082.04|26002.04|26082.04|26002.04|26080.2|26000.2|10
1733299430000|2024-12-04 08:03:50|26082.1|26002.1|26079.99|25999.99|26082.1|26002.1|26079.99|25999.99|10
1733299440000|2024-12-04 08:04:00|26079.21|25999.21|26072.87|25992.87|26079.24|25999.24|26072.82|25992.82|10
1733299450000|2024-12-04 08:04:10|26073.14|25993.14|26064.43|25984.43|26073.15|25993.15|26064.43|25984.43|10
1733299460000|2024-12-04 08:04:20|26063.98|25983.98|26059.79|25979.79|26063.98|25983.98|26059.79|25979.79|10
1733299470000|2024-12-04 08:04:30|26057.19|25977.19|26052.14|25972.14|26058.36|25978.36|26052.14|25972.14|9
1733299480000|2024-12-04 08:04:40|26051.48|25971.48|26052.21|25972.21|26052.21|25972.21|26048.97|25968.97|9
1733299490000|2024-12-04 08:04:50|26052.97|25972.97|26055.06|25975.06|26055.69|25975.69|26052.97|25972.97|10
1733299500000|2024-12-04 08:05:00|26053.28|25973.28|26043.61|25963.61|26053.28|25973.28|26043.61|25963.61|10
1733299510000|2024-12-04 08:05:10|26043.97|25963.97|26031.42|25951.42|26043.97|25963.97|26031.42|25951.42|9
1733299520000|2024-12-04 08:05:20|26030.72|25950.72|26025.21|25945.21|26031.63|25951.63|26025.21|25945.21|10
1733299530000|2024-12-04 08:05:30|26024|25944|26018.53|25938.53|26024|25944|26018.31|25938.31|10
1733299540000|2024-12-04 08:05:40|26018.29|25938.29|26015.36|25935.36|26018.29|25938.29|26014.16|25934.16|10
1733299550000|2024-12-04 08:05:50|26014.83|25934.83|26019.82|25939.82|26019.82|25939.82|26014.83|25934.83|10
1733299560000|2024-12-04 08:06:00|26021.54|25941.54|26025.73|25945.73|26026.86|25946.86|26021.54|25941.54|10
1733299570000|2024-12-04 08:06:10|26024.8|25944.8|26016.97|25936.97|26024.8|25944.8|26016.97|25936.97|10
1733299580000|2024-12-04 08:06:20|26016.87|25936.87|26010.77|25930.77|26017.15|25937.15|26010.77|25930.77|10
1733299590000|2024-12-04 08:06:30|26010.51|25930.51|26011.56|25931.56|26011.57|25931.57|26010.51|25930.51|9
1733299600000|2024-12-04 08:06:40|26012.13|25932.13|26004.69|25924.69|26012.13|25932.13|26004.69|25924.69|10
1733299610000|2024-12-04 08:06:50|26004.67|25924.67|26001.9|25921.9|26004.67|25924.67|26001.9|25921.9|10
1733299620000|2024-12-04 08:07:00|26002|25922|25994.42|25914.42|26002|25922|25994.42|25914.42|10
1733299630000|2024-12-04 08:07:10|25992.76|25912.76|25988.45|25908.45|25992.76|25912.76|25986.64|25906.64|10
1733299640000|2024-12-04 08:07:20|25988.15|25908.15|25992.92|25912.92|25993.13|25913.13|25988.12|25908.12|10
1733299650000|2024-12-04 08:07:30|25994.49|25914.49|25996.95|25916.95|25997.07|25917.07|25993.78|25913.78|10
1733299660000|2024-12-04 08:07:40|25997.56|25917.56|25999.22|25919.22|25999.59|25919.59|25996.9|25916.9|10
1733299670000|2024-12-04 08:07:50|25998.61|25918.61|26001.44|25921.44|26004.35|25924.35|25998.61|25918.61|10
1733299680000|2024-12-04 08:08:00|26001.54|25921.54|25996.38|25916.38|26003|25923|25996.38|25916.38|10
1733299690000|2024-12-04 08:08:10|25995.89|25915.89|25999.17|25919.17|25999.17|25919.17|25994.86|25914.86|10
1733299700000|2024-12-04 08:08:20|25999.97|25919.97|26003.37|25923.37|26003.74|25923.74|25999.97|25919.97|10
1733299710000|2024-12-04 08:08:30|26003.52|25923.52|26009.77|25929.77|26009.77|25929.77|26003.52|25923.52|10
1733299720000|2024-12-04 08:08:40|26009.55|25929.55|26010.49|25930.49|26011|25931|26009.55|25929.55|10
1733299730000|2024-12-04 08:08:50|26010.27|25930.27|26007.07|25927.07|26010.54|25930.54|26007.07|25927.07|10
1733299740000|2024-12-04 08:09:00|26006.58|25926.58|26007.32|25927.32|26008.68|25928.68|26004.84|25924.84|10
1733299750000|2024-12-04 08:09:10|26007.38|25927.38|26002.59|25922.59|26007.95|25927.95|26002.59|25922.59|10
1733299760000|2024-12-04 08:09:20|26002.42|25922.42|25996.86|25916.86|26002.42|25922.42|25996.86|25916.86|10
1733299770000|2024-12-04 08:09:30|25996.77|25916.77|25998.07|25918.07|25998.99|25918.99|25996.77|25916.77|10
1733299780000|2024-12-04 08:09:40|25998.31|25918.31|25997.49|25917.49|25998.57|25918.57|25996.16|25916.16|10
1733299790000|2024-12-04 08:09:50|25997.67|25917.67|25998.71|25918.71|25998.71|25918.71|25996.79|25916.79|10
1733299800000|2024-12-04 08:10:00|25998.93|25918.93|25999.33|25919.33|26000.65|25920.65|25998.93|25918.93|10
1733299810000|2024-12-04 08:10:10|25998.17|25918.17|25996.76|25916.76|25998.17|25918.17|25996.76|25916.76|10
1733299820000|2024-12-04 08:10:20|25996.59|25916.59|26000.81|25920.81|26000.81|25920.81|25995.84|25915.84|10
1733299830000|2024-12-04 08:10:30|26002|25922|25997.28|25917.28|26002.1|25922.1|25997.28|25917.28|10
1733299840000|2024-12-04 08:10:40|25996.43|25916.43|25999.14|25919.14|25999.14|25919.14|25996.39|25916.39|10
1733299850000|2024-12-04 08:10:50|26000.93|25920.93|26008.18|25928.18|26008.66|25928.66|26000.64|25920.64|10
1733299860000|2024-12-04 08:11:00|26006.05|25926.05|26006.13|25926.13|26007.52|25927.52|26006.05|25926.05|10
1733299870000|2024-12-04 08:11:10|26006.23|25926.23|26007.68|25927.68|26008.02|25928.02|26005.7|25925.7|10
1733299880000|2024-12-04 08:11:20|26008.91|25928.91|26013.67|25933.67|26013.67|25933.67|26008.91|25928.91|10
1733299890000|2024-12-04 08:11:30|26013.23|25933.23|26016.42|25936.42|26016.42|25936.42|26013.23|25933.23|10
1733299900000|2024-12-04 08:11:40|26017.13|25937.13|26019.79|25939.79|26019.87|25939.87|26017.13|25937.13|10
1733299910000|2024-12-04 08:11:50|26019.54|25939.54|26021.27|25941.27|26022.21|25942.21|26019.5|25939.5|10
1733299920000|2024-12-04 08:12:00|26020.56|25940.56|26021.13|25941.13|26021.13|25941.13|26019.73|25939.73|10
1733299930000|2024-12-04 08:12:10|26021.06|25941.06|26023.26|25943.26|26023.26|25943.26|26021.06|25941.06|10
1733299940000|2024-12-04 08:12:20|26022.86|25942.86|26021.27|25941.27|26023.99|25943.99|26021.27|25941.27|9
1733299950000|2024-12-04 08:12:30|26021.93|25941.93|26025.35|25945.35|26027.16|25947.16|26021.68|25941.68|10
1733299960000|2024-12-04 08:12:40|26024.56|25944.56|26024.82|25944.82|26026.38|25946.38|26024.56|25944.56|10
1733299970000|2024-12-04 08:12:50|26024.6|25944.6|26022.01|25942.01|26025.24|25945.24|26021.95|25941.95|10
1733299980000|2024-12-04 08:13:00|26020.78|25940.78|26018.51|25938.51|26020.78|25940.78|26017.81|25937.81|10
1733299990000|2024-12-04 08:13:10|26018.04|25938.04|26019.1|25939.1|26019.6|25939.6|26017.3|25937.3|10
1733300000000|2024-12-04 08:13:20|26019.04|25939.04|26015.07|25935.07|26019.14|25939.14|26014.71|25934.71|10
1733300010000|2024-12-04 08:13:30|26014.83|25934.83|26012.38|25932.38|26014.83|25934.83|26012.38|25932.38|10
1733300020000|2024-12-04 08:13:40|26012.17|25932.17|26007.79|25927.79|26012.17|25932.17|26007.79|25927.79|10
1733300030000|2024-12-04 08:13:50|26006.19|25926.19|26006.7|25926.7|26008.54|25928.54|26006.04|25926.04|10
1733300040000|2024-12-04 08:14:00|26006.65|25926.65|26006.2|25926.2|26006.65|25926.65|26005.18|25925.18|10
1733300050000|2024-12-04 08:14:10|26008.64|25928.64|26009.71|25929.71|26009.99|25929.99|26008.46|25928.46|10
1733300060000|2024-12-04 08:14:20|26009.47|25929.47|26008.22|25928.22|26010.96|25930.96|26008.22|25928.22|10
1733300070000|2024-12-04 08:14:30|26008.66|25928.66|26007.38|25927.38|26008.76|25928.76|26007.38|25927.38|10
1733300080000|2024-12-04 08:14:40|26005.73|25925.73|26003.07|25923.07|26005.73|25925.73|26003.07|25923.07|9
1733300090000|2024-12-04 08:14:50|26002.76|25922.76|26003.06|25923.06|26004.49|25924.49|26002.76|25922.76|10
1733300100000|2024-12-04 08:15:00|26002.24|25922.24|26001.07|25921.07|26002.49|25922.49|26000.18|25920.18|10
1733300110000|2024-12-04 08:15:10|26001.17|25921.17|26000.95|25920.95|26001.67|25921.67|26000.08|25920.08|10
1733300120000|2024-12-04 08:15:20|25999.8|25919.8|25999.88|25919.88|26002.31|25922.31|25999.8|25919.8|10
1733300130000|2024-12-04 08:15:30|25999.55|25919.55|25997.01|25917.01|25999.55|25919.55|25996.7|25916.7|10
1733300140000|2024-12-04 08:15:40|25996.54|25916.54|25995.78|25915.78|25996.57|25916.57|25995|25915|10
1733300150000|2024-12-04 08:15:50|25995.01|25915.01|25995.56|25915.56|25995.74|25915.74|25993.24|25913.24|10
1733300160000|2024-12-04 08:16:00|25996.36|25916.36|26006.91|25926.91|26006.91|25926.91|25996.26|25916.26|10
1733300170000|2024-12-04 08:16:10|26007.3|25927.3|26011.69|25931.69|26011.69|25931.69|26007.3|25927.3|10
1733300180000|2024-12-04 08:16:20|26011.03|25931.03|26005.93|25925.93|26011.35|25931.35|26005.93|25925.93|10
1733300190000|2024-12-04 08:16:30|26006.29|25926.29|26000.31|25920.31|26006.29|25926.29|26000.31|25920.31|10
1733300200000|2024-12-04 08:16:40|25999.47|25919.47|26002.39|25922.39|26002.61|25922.61|25999.18|25919.18|10
1733300210000|2024-12-04 08:16:50|26001.98|25921.98|26002.16|25922.16|26002.46|25922.46|26000.99|25920.99|9
1733300220000|2024-12-04 08:17:00|26001.74|25921.74|26005.34|25925.34|26005.34|25925.34|26001.17|25921.17|10
1733300230000|2024-12-04 08:17:10|26006.07|25926.07|26003.18|25923.18|26007.08|25927.08|26003.06|25923.06|10
1733300240000|2024-12-04 08:17:20|26003.38|25923.38|26000.99|25920.99|26003.63|25923.63|26000.99|25920.99|10
1733300250000|2024-12-04 08:17:30|26000.76|25920.76|26003.57|25923.57|26003.57|25923.57|26000.76|25920.76|10
1733300260000|2024-12-04 08:17:40|26003.93|25923.93|26005.29|25925.29|26005.9|25925.9|26003.93|25923.93|10
1733300270000|2024-12-04 08:17:50|26005.48|25925.48|26004.55|25924.55|26005.69|25925.69|26003.75|25923.75|10
1733300280000|2024-12-04 08:18:00|26004.41|25924.41|26003.02|25923.02|26005.64|25925.64|26003.02|25923.02|10
1733300290000|2024-12-04 08:18:10|26003.39|25923.39|26002.09|25922.09|26004.26|25924.26|26002.09|25922.09|10
1733300300000|2024-12-04 08:18:20|26000.59|25920.59|26001.34|25921.34|26001.6|25921.6|25999.61|25919.61|10
1733300310000|2024-12-04 08:18:30|26001.52|25921.52|25999.84|25919.84|26001.52|25921.52|25999.82|25919.82|10
1733300320000|2024-12-04 08:18:40|25999.73|25919.73|25998.65|25918.65|26000.91|25920.91|25998.65|25918.65|9
1733300330000|2024-12-04 08:18:50|25998.43|25918.43|25998.53|25918.53|25999.98|25919.98|25998.36|25918.36|9
1733300340000|2024-12-04 08:19:00|25998.72|25918.72|26002.37|25922.37|26002.37|25922.37|25998.54|25918.54|10
1733300350000|2024-12-04 08:19:10|26002.1|25922.1|26003.79|25923.79|26004.56|25924.56|26001.93|25921.93|10
1733300360000|2024-12-04 08:19:20|26003.52|25923.52|26003.46|25923.46|26005.28|25925.28|26003.46|25923.46|10
1733300370000|2024-12-04 08:19:30|26003.14|25923.14|26010.7|25930.7|26010.7|25930.7|26002.77|25922.77|10
1733300380000|2024-12-04 08:19:40|26010.6|25930.6|26011.46|25931.46|26011.65|25931.65|26010.28|25930.28|10
1733300390000|2024-12-04 08:19:50|26011.55|25931.55|26008.24|25928.24|26012.71|25932.71|26008.24|25928.24|10
1733300400000|2024-12-04 08:20:00|26006.88|25926.88|26004.82|25924.82|26007.42|25927.42|26004.66|25924.66|10
1733300410000|2024-12-04 08:20:10|26004.83|25924.83|26003.63|25923.63|26005.05|25925.05|26003.5|25923.5|10
1733300420000|2024-12-04 08:20:20|26003.81|25923.81|26006.05|25926.05|26006.58|25926.58|26003.81|25923.81|10
1733300430000|2024-12-04 08:20:30|26006.29|25926.29|26007.88|25927.88|26007.88|25927.88|26006.1|25926.1|10
1733300440000|2024-12-04 08:20:40|26008.56|25928.56|26008.62|25928.62|26012.27|25932.27|26008.56|25928.56|10
1733300450000|2024-12-04 08:20:50|26008.65|25928.65|26014.38|25934.38|26014.38|25934.38|26008.65|25928.65|10
1733300460000|2024-12-04 08:21:00|26014.48|25934.48|26016.2|25936.2|26017.21|25937.21|26014.48|25934.48|10
1733300470000|2024-12-04 08:21:10|26015.74|25935.74|26011.79|25931.79|26015.95|25935.95|26011.79|25931.79|10
1733300480000|2024-12-04 08:21:20|26011.15|25931.15|26007.75|25927.75|26011.15|25931.15|26007.75|25927.75|10
1733300490000|2024-12-04 08:21:30|26008.41|25928.41|26015.86|25935.86|26015.86|25935.86|26008.41|25928.41|10
1733300500000|2024-12-04 08:21:40|26015.43|25935.43|25996.67|25916.67|26015.43|25935.43|25996.67|25916.67|10
1733300510000|2024-12-04 08:21:50|25995.26|25915.26|26002.52|25922.52|26002.52|25922.52|25994.68|25914.68|10
1733300520000|2024-12-04 08:22:00|26002.18|25922.18|25993.65|25913.65|26002.18|25922.18|25993.65|25913.65|10
1733300530000|2024-12-04 08:22:10|25994.08|25914.08|25987.64|25907.64|25994.08|25914.08|25987.64|25907.64|10
1733300540000|2024-12-04 08:22:20|25987.1|25907.1|25986.61|25906.61|25987.97|25907.97|25986.58|25906.58|10
1733300550000|2024-12-04 08:22:30|25986.82|25906.82|25991.57|25911.57|25991.57|25911.57|25986.72|25906.72|10
1733300560000|2024-12-04 08:22:40|25992.83|25912.83|25997.14|25917.14|25997.75|25917.75|25992.83|25912.83|10
1733300570000|2024-12-04 08:22:50|25996.65|25916.65|25995.95|25915.95|25996.65|25916.65|25994.81|25914.81|10
1733300580000|2024-12-04 08:23:00|25996.04|25916.04|25989.19|25909.19|25996.04|25916.04|25989.19|25909.19|10
1733300590000|2024-12-04 08:23:10|25990.13|25910.13|25993.53|25913.53|25993.53|25913.53|25990.13|25910.13|10
1733300600000|2024-12-04 08:23:20|25993.32|25913.32|25997.41|25917.41|25997.41|25917.41|25993.32|25913.32|10
1733300610000|2024-12-04 08:23:30|25996.65|25916.65|26000.41|25920.41|26000.41|25920.41|25996.24|25916.24|10
1733300620000|2024-12-04 08:23:40|26001.44|25921.44|26004.75|25924.75|26004.81|25924.81|26001.21|25921.21|10
1733300630000|2024-12-04 08:23:50|26005.39|25925.39|26006.6|25926.6|26008.83|25928.83|26005.39|25925.39|10
1733300640000|2024-12-04 08:24:00|26007.25|25927.25|26010.24|25930.24|26011.04|25931.04|26007.25|25927.25|10
1733300650000|2024-12-04 08:24:10|26009.82|25929.82|26006.42|25926.42|26009.82|25929.82|26005.54|25925.54|10
1733300660000|2024-12-04 08:24:20|26006.45|25926.45|26006.92|25926.92|26006.92|25926.92|26005.59|25925.59|10
1733300670000|2024-12-04 08:24:30|26007.19|25927.19|25997.29|25917.29|26007.19|25927.19|25997.18|25917.18|10
1733300680000|2024-12-04 08:24:40|25997.2|25917.2|25996.18|25916.18|25997.76|25917.76|25996.18|25916.18|10
1733300690000|2024-12-04 08:24:50|25996.16|25916.16|25993.88|25913.88|25996.16|25916.16|25993.88|25913.88|10
1733300700000|2024-12-04 08:25:00|25991.58|25911.58|25991.88|25911.88|25991.97|25911.97|25990.45|25910.45|10
1733300710000|2024-12-04 08:25:10|25992.01|25912.01|25991.46|25911.46|25993.52|25913.52|25991.46|25911.46|10
1733300720000|2024-12-04 08:25:20|25991.54|25911.54|25985.07|25905.07|25991.54|25911.54|25983.21|25903.21|10
1733300730000|2024-12-04 08:25:30|25985.4|25905.4|25988.73|25908.73|25988.73|25908.73|25985.4|25905.4|10
1733300740000|2024-12-04 08:25:40|25989.51|25909.51|25992.07|25912.07|25992.94|25912.94|25988.87|25908.87|10
1733300750000|2024-12-04 08:25:50|25992.45|25912.45|25994.76|25914.76|25994.76|25914.76|25991.87|25911.87|10
1733300760000|2024-12-04 08:26:00|25994.52|25914.52|25995.61|25915.61|25996.36|25916.36|25994.09|25914.09|10
1733300770000|2024-12-04 08:26:10|25994.03|25914.03|25995.95|25915.95|25998.04|25918.04|25993.53|25913.53|10
1733300780000|2024-12-04 08:26:20|25996.89|25916.89|25999.82|25919.82|25999.82|25919.82|25996.89|25916.89|10
1733300790000|2024-12-04 08:26:30|25999.77|25919.77|26000.47|25920.47|26001.57|25921.57|25999.76|25919.76|10
1733300800000|2024-12-04 08:26:40|26000.98|25920.98|26014.32|25934.32|26014.32|25934.32|26000.98|25920.98|10
1733300810000|2024-12-04 08:26:50|26014.25|25934.25|26016.99|25936.99|26018.02|25938.02|26014.25|25934.25|10
1733300820000|2024-12-04 08:27:00|26016.5|25936.5|26012.22|25932.22|26016.67|25936.67|26012.22|25932.22|10
1733300830000|2024-12-04 08:27:10|26012.11|25932.11|26006.33|25926.33|26012.11|25932.11|26006.33|25926.33|10
1733300840000|2024-12-04 08:27:20|26006.24|25926.24|26010.34|25930.34|26010.96|25930.96|26006.24|25926.24|10
1733300850000|2024-12-04 08:27:30|26010.29|25930.29|26012.84|25932.84|26013.66|25933.66|26009.78|25929.78|10
1733300860000|2024-12-04 08:27:40|26014.02|25934.02|26018.76|25938.76|26018.94|25938.94|26014.02|25934.02|10
1733300870000|2024-12-04 08:27:50|26018.6|25938.6|26019.4|25939.4|26020.28|25940.28|26017.75|25937.75|10
1733300880000|2024-12-04 08:28:00|26019.34|25939.34|26021.13|25941.13|26021.13|25941.13|26016.81|25936.81|10
1733300890000|2024-12-04 08:28:10|26020.88|25940.88|26023.39|25943.39|26023.39|25943.39|26020.13|25940.13|10
1733300900000|2024-12-04 08:28:20|26023.68|25943.68|26015.96|25935.96|26023.68|25943.68|26015.96|25935.96|10
1733300910000|2024-12-04 08:28:30|26015.06|25935.06|26014.18|25934.18|26015.06|25935.06|26013.61|25933.61|9
1733300920000|2024-12-04 08:28:40|26014.27|25934.27|26014.77|25934.77|26015.03|25935.03|26013.61|25933.61|10
1733300930000|2024-12-04 08:28:50|26014.45|25934.45|26013.67|25933.67|26015.29|25935.29|26013.33|25933.33|10
1733300940000|2024-12-04 08:29:00|26012.92|25932.92|26007.51|25927.51|26012.92|25932.92|26007.51|25927.51|10
1733300950000|2024-12-04 08:29:10|26007.28|25927.28|26004.7|25924.7|26007.28|25927.28|26004.24|25924.24|10
1733300960000|2024-12-04 08:29:20|26004.42|25924.42|26005.27|25925.27|26005.27|25925.27|26003.45|25923.45|10
1733300970000|2024-12-04 08:29:30|26005.46|25925.46|26007.86|25927.86|26008.1|25928.1|26005.46|25925.46|10
1733300980000|2024-12-04 08:29:40|26007.88|25927.88|26004.61|25924.61|26008.18|25928.18|26004.61|25924.61|9
1733300990000|2024-12-04 08:29:50|26004.63|25924.63|26008.94|25928.94|26009.06|25929.06|26003.83|25923.83|10
1733301000000|2024-12-04 08:30:00|26007.7|25927.7|26005.24|25925.24|26007.7|25927.7|26004.35|25924.35|10
1733301010000|2024-12-04 08:30:10|26004.62|25924.62|25999.65|25919.65|26004.62|25924.62|25998.51|25918.51|10
1733301020000|2024-12-04 08:30:20|25999.38|25919.38|26002.7|25922.7|26002.7|25922.7|25998.2|25918.2|10
1733301030000|2024-12-04 08:30:30|26002.61|25922.61|26000.62|25920.62|26003.79|25923.79|25999.46|25919.46|10
1733301040000|2024-12-04 08:30:40|26001.31|25921.31|26001.92|25921.92|26001.92|25921.92|25999.53|25919.53|10
1733301050000|2024-12-04 08:30:50|26003.08|25923.08|26005.8|25925.8|26006.3|25926.3|26003.08|25923.08|10
1733301060000|2024-12-04 08:31:00|26005.47|25925.47|26002.54|25922.54|26005.47|25925.47|26001.84|25921.84|10
1733301070000|2024-12-04 08:31:10|26002.59|25922.59|25995.56|25915.56|26002.59|25922.59|25995.56|25915.56|10
1733301080000|2024-12-04 08:31:20|25994.16|25914.16|25991.06|25911.06|25994.16|25914.16|25989.66|25909.66|10
1733301090000|2024-12-04 08:31:30|25990.8|25910.8|25988.51|25908.51|25993.61|25913.61|25988.51|25908.51|10
1733301100000|2024-12-04 08:31:40|25989.41|25909.41|25985.98|25905.98|25989.41|25909.41|25982.07|25902.07|10
1733301110000|2024-12-04 08:31:50|25987.71|25907.71|25991.15|25911.15|25991.15|25911.15|25987.08|25907.08|9
1733301120000|2024-12-04 08:32:00|25990.34|25910.34|25990.12|25910.12|25990.46|25910.46|25989.6|25909.6|10
1733301130000|2024-12-04 08:32:10|25991.86|25911.86|25994.04|25914.04|25995.07|25915.07|25991.86|25911.86|10
1733301140000|2024-12-04 08:32:20|25994.11|25914.11|25990.64|25910.64|25994.79|25914.79|25989.47|25909.47|10
1733301150000|2024-12-04 08:32:30|25990.93|25910.93|25991.13|25911.13|25991.55|25911.55|25990.55|25910.55|10
1733301160000|2024-12-04 08:32:40|25991.32|25911.32|25993.96|25913.96|25993.96|25913.96|25991.21|25911.21|10
1733301170000|2024-12-04 08:32:50|25993.75|25913.75|25995.39|25915.39|25995.52|25915.52|25993.49|25913.49|10
1733301180000|2024-12-04 08:33:00|25995.5|25915.5|25997.72|25917.72|25998.55|25918.55|25995.5|25915.5|10
1733301190000|2024-12-04 08:33:10|25998.11|25918.11|25992.72|25912.72|26001|25921|25992.31|25912.31|10
1733301200000|2024-12-04 08:33:20|25993.98|25913.98|25996.03|25916.03|25996.51|25916.51|25993.98|25913.98|10
1733301210000|2024-12-04 08:33:30|25993.91|25913.91|25991.18|25911.18|25993.91|25913.91|25989.41|25909.41|10
1733301220000|2024-12-04 08:33:40|25991.44|25911.44|25992.63|25912.63|25994.32|25914.32|25991.44|25911.44|9
1733301230000|2024-12-04 08:33:50|25992.32|25912.32|25995.47|25915.47|25995.71|25915.71|25992.32|25912.32|10
1733301240000|2024-12-04 08:34:00|25995.53|25915.53|25999.93|25919.93|26001.51|25921.51|25995.53|25915.53|10
1733301250000|2024-12-04 08:34:10|25999.08|25919.08|25998.22|25918.22|25999.08|25919.08|25997.34|25917.34|10
1733301260000|2024-12-04 08:34:20|25999.66|25919.66|25999.13|25919.13|25999.66|25919.66|25998.43|25918.43|10
1733301270000|2024-12-04 08:34:30|25999.14|25919.14|26003.59|25923.59|26003.59|25923.59|25998.46|25918.46|10
1733301280000|2024-12-04 08:34:40|26004.23|25924.23|26005.74|25925.74|26006.39|25926.39|26004.15|25924.15|10
1733301290000|2024-12-04 08:34:50|26005.72|25925.72|26007.12|25927.12|26007.74|25927.74|26005.12|25925.12|10
1733301300000|2024-12-04 08:35:00|26007.51|25927.51|26004.28|25924.28|26008.38|25928.38|26004.27|25924.27|10
1733301310000|2024-12-04 08:35:10|26003.32|25923.32|26003.33|25923.33|26004.72|25924.72|26002.99|25922.99|9
1733301320000|2024-12-04 08:35:20|26002.78|25922.78|26002.52|25922.52|26003.24|25923.24|26001.63|25921.63|10
1733301330000|2024-12-04 08:35:30|26002.37|25922.37|26002.83|25922.83|26002.93|25922.93|26002.1|25922.1|10
1733301340000|2024-12-04 08:35:40|26002.19|25922.19|26005.47|25925.47|26005.47|25925.47|26001.64|25921.64|10
1733301350000|2024-12-04 08:35:50|26005.85|25925.85|26006.95|25926.95|26008.6|25928.6|26005.85|25925.85|10
1733301360000|2024-12-04 08:36:00|26006.75|25926.75|26008.51|25928.51|26008.51|25928.51|26005.17|25925.17|10
1733301370000|2024-12-04 08:36:10|26009|25929|26007.55|25927.55|26009|25929|26007.55|25927.55|10
1733301380000|2024-12-04 08:36:20|26006.96|25926.96|26011.43|25931.43|26011.43|25931.43|26005.84|25925.84|10
1733301390000|2024-12-04 08:36:30|26011.59|25931.59|26010.67|25930.67|26012.22|25932.22|26010.44|25930.44|10
1733301400000|2024-12-04 08:36:40|26009.61|25929.61|26016.95|25936.95|26016.95|25936.95|26009.61|25929.61|9
1733301410000|2024-12-04 08:36:50|26016.17|25936.17|26014.06|25934.06|26016.17|25936.17|26012.81|25932.81|10
1733301420000|2024-12-04 08:37:00|26013.17|25933.17|26016.18|25936.18|26016.53|25936.53|26012.44|25932.44|10
1733301430000|2024-12-04 08:37:10|26016.32|25936.32|26012.73|25932.73|26016.46|25936.46|26010.38|25930.38|10
1733301440000|2024-12-04 08:37:20|26012.51|25932.51|25997.66|25917.66|26012.51|25932.51|25997.66|25917.66|10
1733301450000|2024-12-04 08:37:30|25996.63|25916.63|25992.43|25912.43|25996.63|25916.63|25992.43|25912.43|10
1733301460000|2024-12-04 08:37:40|25992.62|25912.62|25981.68|25901.68|25992.62|25912.62|25981.68|25901.68|10
1733301470000|2024-12-04 08:37:50|25978.23|25898.23|25965.6|25885.6|25978.23|25898.23|25965.51|25885.51|10
1733301480000|2024-12-04 08:38:00|25966.49|25886.49|25956.25|25876.25|25966.49|25886.49|25956.25|25876.25|10
1733301490000|2024-12-04 08:38:10|25957.12|25877.12|25964.06|25884.06|25964.84|25884.84|25957.12|25877.12|10
1733301500000|2024-12-04 08:38:20|25963.67|25883.67|25961.1|25881.1|25963.67|25883.67|25961.01|25881.01|10
1733301510000|2024-12-04 08:38:30|25961.11|25881.11|25958.52|25878.52|25961.52|25881.52|25956.73|25876.73|10
1733301520000|2024-12-04 08:38:40|25959.13|25879.13|25960.33|25880.33|25962.63|25882.63|25959.13|25879.13|10
1733301530000|2024-12-04 08:38:50|25960.34|25880.34|25961.91|25881.91|25964.68|25884.68|25960.34|25880.34|10
1733301540000|2024-12-04 08:39:00|25961.16|25881.16|25961.96|25881.96|25962.37|25882.37|25960.98|25880.98|9
1733301550000|2024-12-04 08:39:10|25961.87|25881.87|25953.6|25873.6|25961.87|25881.87|25953.6|25873.6|10
1733301560000|2024-12-04 08:39:20|25953.04|25873.04|25954.19|25874.19|25954.68|25874.68|25953.04|25873.04|10
1733301570000|2024-12-04 08:39:30|25953.66|25873.66|25947.51|25867.51|25953.66|25873.66|25946.93|25866.93|10
1733301580000|2024-12-04 08:39:40|25946.9|25866.9|25949.29|25869.29|25949.42|25869.42|25946.9|25866.9|10
1733301590000|2024-12-04 08:39:50|25949.17|25869.17|25944.89|25864.89|25949.17|25869.17|25944.82|25864.82|10
1733301600000|2024-12-04 08:40:00|25945.51|25865.51|25946.75|25866.75|25949.21|25869.21|25945.51|25865.51|10
1733301610000|2024-12-04 08:40:10|25945.88|25865.88|25950.41|25870.41|25950.41|25870.41|25944.36|25864.36|10
1733301620000|2024-12-04 08:40:20|25950.4|25870.4|25954.91|25874.91|25955.63|25875.63|25950.4|25870.4|10
1733301630000|2024-12-04 08:40:30|25954.81|25874.81|25947.79|25867.79|25954.81|25874.81|25947.79|25867.79|10
1733301640000|2024-12-04 08:40:40|25947.47|25867.47|25949.95|25869.95|25949.95|25869.95|25947.47|25867.47|10
1733301650000|2024-12-04 08:40:50|25950.25|25870.25|25954.44|25874.44|25955.29|25875.29|25949.96|25869.96|10
1733301660000|2024-12-04 08:41:00|25954.89|25874.89|25967.9|25887.9|25967.9|25887.9|25954.89|25874.89|10
1733301670000|2024-12-04 08:41:10|25967.34|25887.34|25964.08|25884.08|25967.34|25887.34|25962.73|25882.73|10
1733301680000|2024-12-04 08:41:20|25964.13|25884.13|25964.42|25884.42|25965.63|25885.63|25963.23|25883.23|10
1733301690000|2024-12-04 08:41:30|25965.8|25885.8|25973.81|25893.81|25973.81|25893.81|25965.68|25885.68|10
1733301700000|2024-12-04 08:41:40|25974.29|25894.29|25979.53|25899.53|25979.53|25899.53|25974.29|25894.29|10
1733301710000|2024-12-04 08:41:50|25979.79|25899.79|25981.13|25901.13|25981.3|25901.3|25979.07|25899.07|10
1733301720000|2024-12-04 08:42:00|25981.52|25901.52|25982.24|25902.24|25983.86|25903.86|25981.46|25901.46|10
1733301730000|2024-12-04 08:42:10|25981.54|25901.54|25982.58|25902.58|25983.01|25903.01|25981.54|25901.54|10
1733301740000|2024-12-04 08:42:20|25981.86|25901.86|25983.4|25903.4|25983.44|25903.44|25981.86|25901.86|10
1733301750000|2024-12-04 08:42:30|25983.28|25903.28|25982.42|25902.42|25983.28|25903.28|25979.26|25899.26|10
1733301760000|2024-12-04 08:42:40|25982.67|25902.67|25983.74|25903.74|25983.74|25903.74|25980.34|25900.34|10
1733301770000|2024-12-04 08:42:50|25984.59|25904.59|25992.63|25912.63|25992.63|25912.63|25984.59|25904.59|10
1733301780000|2024-12-04 08:43:00|25992.27|25912.27|25994.03|25914.03|25995.16|25915.16|25992.27|25912.27|10
1733301790000|2024-12-04 08:43:10|25994.8|25914.8|26001.42|25921.42|26001.42|25921.42|25994.41|25914.41|10
1733301800000|2024-12-04 08:43:20|26001.55|25921.55|26002.14|25922.14|26003.04|25923.04|26000|25920|10
1733301810000|2024-12-04 08:43:30|26002.3|25922.3|25999.99|25919.99|26002.3|25922.3|25999.97|25919.97|10
1733301820000|2024-12-04 08:43:40|25999.82|25919.82|26003.39|25923.39|26003.39|25923.39|25999.82|25919.82|10
1733301830000|2024-12-04 08:43:50|26002.99|25922.99|26005.26|25925.26|26006.04|25926.04|26002.99|25922.99|10
1733301840000|2024-12-04 08:44:00|26005.36|25925.36|26006.59|25926.59|26006.59|25926.59|26004.61|25924.61|10
1733301850000|2024-12-04 08:44:10|26006.35|25926.35|26003.1|25923.1|26006.35|25926.35|26003.1|25923.1|10
1733301860000|2024-12-04 08:44:20|26002.2|25922.2|26007.71|25927.71|26007.98|25927.98|26002.2|25922.2|10
1733301870000|2024-12-04 08:44:30|26007.57|25927.57|26009.23|25929.23|26009.88|25929.88|26007.57|25927.57|10
1733301880000|2024-12-04 08:44:40|26007.97|25927.97|26006.85|25926.85|26007.97|25927.97|26005.59|25925.59|10
1733301890000|2024-12-04 08:44:50|26006.64|25926.64|26007.98|25927.98|26008.71|25928.71|26006.64|25926.64|10
1733301900000|2024-12-04 08:45:00|26008.35|25928.35|26007.21|25927.21|26008.35|25928.35|26005.02|25925.02|10
1733301910000|2024-12-04 08:45:10|26006.83|25926.83|26002.53|25922.53|26008.88|25928.88|26002.53|25922.53|10
1733301920000|2024-12-04 08:45:20|26001.47|25921.47|26001.88|25921.88|26001.88|25921.88|26000.73|25920.73|10
1733301930000|2024-12-04 08:45:30|26002.1|25922.1|26011.68|25931.68|26011.68|25931.68|26002.1|25922.1|10
1733301940000|2024-12-04 08:45:40|26012.07|25932.07|26016.72|25936.72|26016.72|25936.72|26012.07|25932.07|10
1733301950000|2024-12-04 08:45:50|26016.77|25936.77|26024.07|25944.07|26024.07|25944.07|26016.72|25936.72|10
1733301960000|2024-12-04 08:46:00|26024.44|25944.44|26029.91|25949.91|26029.91|25949.91|26024.42|25944.42|10
1733301970000|2024-12-04 08:46:10|26030.47|25950.47|26035.83|25955.83|26035.83|25955.83|26030.47|25950.47|10
1733301980000|2024-12-04 08:46:20|26034.91|25954.91|26032.74|25952.74|26035.28|25955.28|26032.74|25952.74|10
1733301990000|2024-12-04 08:46:30|26032.81|25952.81|26035.64|25955.64|26035.64|25955.64|26032.74|25952.74|10
1733302000000|2024-12-04 08:46:40|26035.8|25955.8|26034.48|25954.48|26036.54|25956.54|26034.48|25954.48|9
1733302010000|2024-12-04 08:46:50|26034.91|25954.91|26039.29|25959.29|26039.82|25959.82|26034.91|25954.91|10
1733302020000|2024-12-04 08:47:00|26039.5|25959.5|26037.34|25957.34|26040.23|25960.23|26036.48|25956.48|10
1733302030000|2024-12-04 08:47:10|26037.64|25957.64|26033.33|25953.33|26037.64|25957.64|26033.33|25953.33|10
1733302040000|2024-12-04 08:47:20|26033.07|25953.07|26019.11|25939.11|26033.07|25953.07|26019.11|25939.11|10
1733302050000|2024-12-04 08:47:30|26018.53|25938.53|26021.47|25941.47|26021.47|25941.47|26018.07|25938.07|10
1733302060000|2024-12-04 08:47:40|26016.84|25936.84|26020.78|25940.78|26020.78|25940.78|26016.4|25936.4|10
1733302070000|2024-12-04 08:47:50|26020.7|25940.7|26026.81|25946.81|26026.94|25946.94|26020.7|25940.7|10
1733302080000|2024-12-04 08:48:00|26027.23|25947.23|26023.97|25943.97|26027.23|25947.23|26023.97|25943.97|10
1733302090000|2024-12-04 08:48:10|26024.07|25944.07|26022.87|25942.87|26024.07|25944.07|26021.4|25941.4|10
1733302100000|2024-12-04 08:48:20|26023.15|25943.15|26026.52|25946.52|26026.52|25946.52|26023.01|25943.01|10
1733302110000|2024-12-04 08:48:30|26026.69|25946.69|26023.57|25943.57|26026.69|25946.69|26023.57|25943.57|10
1733302120000|2024-12-04 08:48:40|26022.2|25942.2|26016|25936|26022.2|25942.2|26015.77|25935.77|10
1733302130000|2024-12-04 08:48:50|26016.34|25936.34|26016.32|25936.32|26016.55|25936.55|26015.42|25935.42|10
1733302140000|2024-12-04 08:49:00|26016.75|25936.75|26013.49|25933.49|26017.22|25937.22|26012.91|25932.91|10
1733302150000|2024-12-04 08:49:10|26013.81|25933.81|26006|25926|26014.3|25934.3|26006|25926|10
1733302160000|2024-12-04 08:49:20|26005.26|25925.26|26008.53|25928.53|26008.53|25928.53|26002.21|25922.21|10
1733302170000|2024-12-04 08:49:30|26009.89|25929.89|26017.62|25937.62|26017.62|25937.62|26009.89|25929.89|10
1733302180000|2024-12-04 08:49:40|26016.73|25936.73|26022.07|25942.07|26022.43|25942.43|26016.71|25936.71|10
1733302190000|2024-12-04 08:49:50|26023.7|25943.7|26024.89|25944.89|26024.89|25944.89|26023.19|25943.19|10
1733302200000|2024-12-04 08:50:00|26025.69|25945.69|26032.42|25952.42|26032.42|25952.42|26025.69|25945.69|10
1733302210000|2024-12-04 08:50:10|26033.19|25953.19|26030.92|25950.92|26033.41|25953.41|26030.29|25950.29|10
1733302220000|2024-12-04 08:50:20|26030.29|25950.29|26024.79|25944.79|26030.3|25950.3|26024.79|25944.79|10
1733302230000|2024-12-04 08:50:30|26023.83|25943.83|26020.42|25940.42|26023.83|25943.83|26020.42|25940.42|10
1733302240000|2024-12-04 08:50:40|26020.32|25940.32|26020.7|25940.7|26021.52|25941.52|26020.07|25940.07|10
1733302250000|2024-12-04 08:50:50|26020.14|25940.14|26015.09|25935.09|26020.14|25940.14|26014.82|25934.82|10
1733302260000|2024-12-04 08:51:00|26014.9|25934.9|26010.59|25930.59|26014.9|25934.9|26010.59|25930.59|10
1733302270000|2024-12-04 08:51:10|26011.03|25931.03|26013.05|25933.05|26013.34|25933.34|26010.48|25930.48|10
1733302280000|2024-12-04 08:51:20|26012.36|25932.36|26013.51|25933.51|26013.51|25933.51|26011.56|25931.56|10
1733302290000|2024-12-04 08:51:30|26014.19|25934.19|26014.06|25934.06|26014.4|25934.4|26012.36|25932.36|10
1733302300000|2024-12-04 08:51:40|26013.8|25933.8|26012.19|25932.19|26013.8|25933.8|26012.05|25932.05|10
1733302310000|2024-12-04 08:51:50|26013.49|25933.49|26014.39|25934.39|26015.2|25935.2|26013.49|25933.49|10
1733302320000|2024-12-04 08:52:00|26015.13|25935.13|26014.99|25934.99|26016.64|25936.64|26014.85|25934.85|10
1733302330000|2024-12-04 08:52:10|26013.32|25933.32|26017.13|25937.13|26017.13|25937.13|26012.31|25932.31|10
1733302340000|2024-12-04 08:52:20|26017.86|25937.86|26025.2|25945.2|26025.2|25945.2|26017.74|25937.74|10
1733302350000|2024-12-04 08:52:30|26025.87|25945.87|26030.92|25950.92|26030.92|25950.92|26025.87|25945.87|10
1733302360000|2024-12-04 08:52:40|26030.53|25950.53|26030.04|25950.04|26031.69|25951.69|26029.64|25949.64|9
1733302370000|2024-12-04 08:52:50|26029.76|25949.76|26029.19|25949.19|26029.76|25949.76|26028.38|25948.38|10
1733302380000|2024-12-04 08:53:00|26029.17|25949.17|26029.23|25949.23|26032.92|25952.92|26029.17|25949.17|10
1733302390000|2024-12-04 08:53:10|26029.75|25949.75|26031.78|25951.78|26032.07|25952.07|26029.75|25949.75|10
1733302400000|2024-12-04 08:53:20|26031.39|25951.39|26032.07|25952.07|26032.28|25952.28|26031.33|25951.33|9
1733302410000|2024-12-04 08:53:30|26032.1|25952.1|26032|25952|26033.49|25953.49|26032|25952|10
1733302420000|2024-12-04 08:53:40|26032.32|25952.32|26028.39|25948.39|26032.32|25952.32|26028.39|25948.39|10
1733302430000|2024-12-04 08:53:50|26027.76|25947.76|26028.88|25948.88|26029.34|25949.34|26027.76|25947.76|9
1733302440000|2024-12-04 08:54:00|26028.87|25948.87|26029.94|25949.94|26030.85|25950.85|26028.81|25948.81|10
1733302450000|2024-12-04 08:54:10|26029.76|25949.76|26034.08|25954.08|26034.08|25954.08|26029.53|25949.53|10
1733302460000|2024-12-04 08:54:20|26034.39|25954.39|26039.88|25959.88|26039.88|25959.88|26034.39|25954.39|10
1733302470000|2024-12-04 08:54:30|26040.47|25960.47|26041.79|25961.79|26041.97|25961.97|26040.47|25960.47|9
1733302480000|2024-12-04 08:54:40|26041.8|25961.8|26043.97|25963.97|26044.04|25964.04|26041.55|25961.55|10
1733302490000|2024-12-04 08:54:50|26044.71|25964.71|26050.07|25970.07|26050.07|25970.07|26044.71|25964.71|9
1733302500000|2024-12-04 08:55:00|26051.28|25971.28|26050.88|25970.88|26051.63|25971.63|26050.7|25970.7|10
1733302510000|2024-12-04 08:55:10|26050.99|25970.99|26052.32|25972.32|26053.57|25973.57|26050.99|25970.99|10
1733302520000|2024-12-04 08:55:20|26051.75|25971.75|26045.31|25965.31|26051.75|25971.75|26045.31|25965.31|10
1733302530000|2024-12-04 08:55:30|26045.28|25965.28|26043.96|25963.96|26046.44|25966.44|26043.13|25963.13|10
1733302540000|2024-12-04 08:55:40|26043.79|25963.79|26045.17|25965.17|26045.17|25965.17|26043.79|25963.79|10
1733302550000|2024-12-04 08:55:50|26045.13|25965.13|26041.97|25961.97|26045.13|25965.13|26041.19|25961.19|10
1733302560000|2024-12-04 08:56:00|26039.96|25959.96|26033.57|25953.57|26039.96|25959.96|26033.57|25953.57|10
1733302570000|2024-12-04 08:56:10|26032.6|25952.6|26039.95|25959.95|26039.99|25959.99|26032.6|25952.6|10
1733302580000|2024-12-04 08:56:20|26038.89|25958.89|26034.98|25954.98|26038.89|25958.89|26034.62|25954.62|9
1733302590000|2024-12-04 08:56:30|26034.97|25954.97|26033.3|25953.3|26034.97|25954.97|26032.94|25952.94|10
1733302600000|2024-12-04 08:56:40|26033.07|25953.07|26033.51|25953.51|26033.91|25953.91|26032.34|25952.34|10
1733302610000|2024-12-04 08:56:50|26034.4|25954.4|26039.09|25959.09|26039.8|25959.8|26034.4|25954.4|10
1733302620000|2024-12-04 08:57:00|26038.59|25958.59|26038.34|25958.34|26038.84|25958.84|26037.3|25957.3|9
1733302630000|2024-12-04 08:57:10|26038.38|25958.38|26044.12|25964.12|26045.06|25965.06|26038.38|25958.38|10
1733302640000|2024-12-04 08:57:20|26043.23|25963.23|26041.83|25961.83|26044.11|25964.11|26041.14|25961.14|10
1733302650000|2024-12-04 08:57:30|26041.65|25961.65|26041.3|25961.3|26042.14|25962.14|26040.77|25960.77|10
1733302660000|2024-12-04 08:57:40|26041.95|25961.95|26046.3|25966.3|26046.3|25966.3|26041.95|25961.95|10
1733302670000|2024-12-04 08:57:50|26046.84|25966.84|26044.17|25964.17|26048.03|25968.03|26044.17|25964.17|10
1733302680000|2024-12-04 08:58:00|26043.96|25963.96|26046.4|25966.4|26046.4|25966.4|26043.85|25963.85|10
1733302690000|2024-12-04 08:58:10|26047.06|25967.06|26054.91|25974.91|26054.91|25974.91|26046.37|25966.37|10
1733302700000|2024-12-04 08:58:20|26054.36|25974.36|26051.31|25971.31|26054.36|25974.36|26050.99|25970.99|10
1733302710000|2024-12-04 08:58:30|26051.82|25971.82|26052.93|25972.93|26053.52|25973.52|26051.54|25971.54|10
1733302720000|2024-12-04 08:58:40|26053.1|25973.1|26052.65|25972.65|26054.25|25974.25|26052.65|25972.65|10
1733302730000|2024-12-04 08:58:50|26052.17|25972.17|26053.08|25973.08|26054.27|25974.27|26052.17|25972.17|10
1733302740000|2024-12-04 08:59:00|26052.84|25972.84|26052.36|25972.36|26052.89|25972.89|26051.76|25971.76|10
1733302750000|2024-12-04 08:59:10|26053.27|25973.27|26057.65|25977.65|26057.65|25977.65|26053.27|25973.27|10
1733302760000|2024-12-04 08:59:20|26058.03|25978.03|26058.85|25978.85|26059.26|25979.26|26058.03|25978.03|10
1733302770000|2024-12-04 08:59:30|26058.79|25978.79|26059.39|25979.39|26060.17|25980.17|26058.79|25978.79|10
1733302780000|2024-12-04 08:59:40|26059.21|25979.21|26061.32|25981.32|26061.57|25981.57|26059.21|25979.21|10
1733302790000|2024-12-04 08:59:50|26060.59|25980.59|26059.72|25979.72|26062.23|25982.23|26059.63|25979.63|10
1733302800000|2024-12-04 09:00:00|26059.09|25979.09|26063.77|25983.77|26063.83|25983.83|26059.09|25979.09|10
1733302810000|2024-12-04 09:00:10|26064.02|25984.02|26061.43|25981.43|26065.27|25985.27|26061.43|25981.43|10
1733302820000|2024-12-04 09:00:20|26059.86|25979.86|26062.6|25982.6|26062.6|25982.6|26058.94|25978.94|10
1733302830000|2024-12-04 09:00:30|26061.91|25981.91|26066.88|25986.88|26066.88|25986.88|26061.91|25981.91|10
1733302840000|2024-12-04 09:00:40|26066.93|25986.93|26067.15|25987.15|26068.21|25988.21|26066.69|25986.69|10
1733302850000|2024-12-04 09:00:50|26066.53|25986.53|26067.19|25987.19|26067.85|25987.85|26065.06|25985.06|10
1733302860000|2024-12-04 09:01:00|26066.9|25986.9|26070.13|25990.13|26070.78|25990.78|26066.9|25986.9|10
1733302870000|2024-12-04 09:01:10|26068.7|25988.7|26066.34|25986.34|26068.7|25988.7|26064.5|25984.5|10
1733302880000|2024-12-04 09:01:20|26066.1|25986.1|26066.55|25986.55|26066.55|25986.55|26064.95|25984.95|10
1733302890000|2024-12-04 09:01:30|26066.86|25986.86|26072.77|25992.77|26073.06|25993.06|26066.76|25986.76|10
1733302900000|2024-12-04 09:01:40|26072.88|25992.88|26071.46|25991.46|26073.39|25993.39|26071.46|25991.46|10
1733302910000|2024-12-04 09:01:50|26070.08|25990.08|26063.85|25983.85|26070.08|25990.08|26063.85|25983.85|10
1733302920000|2024-12-04 09:02:00|26061.65|25981.65|26059.54|25979.54|26061.65|25981.65|26059.54|25979.54|10
1733302930000|2024-12-04 09:02:10|26059.24|25979.24|26060.1|25980.1|26060.23|25980.23|26058.26|25978.26|10
1733302940000|2024-12-04 09:02:20|26060.22|25980.22|26067.23|25987.23|26067.23|25987.23|26060.22|25980.22|10
1733302950000|2024-12-04 09:02:30|26068.04|25988.04|26073.12|25993.12|26073.12|25993.12|26068.04|25988.04|10
1733302960000|2024-12-04 09:02:40|26073.03|25993.03|26076.44|25996.44|26076.72|25996.72|26073.03|25993.03|10
1733302970000|2024-12-04 09:02:50|26075.65|25995.65|26080.98|26000.98|26080.98|26000.98|26075.65|25995.65|9
1733302980000|2024-12-04 09:03:00|26081.3|26001.3|26084.57|26004.57|26084.57|26004.57|26081.3|26001.3|9
1733302990000|2024-12-04 09:03:10|26085.13|26005.13|26088.96|26008.96|26090.59|26010.59|26085.13|26005.13|10
1733303000000|2024-12-04 09:03:20|26089.63|26009.63|26084.56|26004.56|26090.14|26010.14|26084.35|26004.35|10
1733303010000|2024-12-04 09:03:30|26082.66|26002.66|26080.23|26000.23|26082.75|26002.75|26080.23|26000.23|10
1733303020000|2024-12-04 09:03:40|26080.47|26000.47|26082.9|26002.9|26084.67|26004.67|26080.41|26000.41|10
1733303030000|2024-12-04 09:03:50|26084.54|26004.54|26073.38|25993.38|26084.54|26004.54|26073.38|25993.38|10
1733303040000|2024-12-04 09:04:00|26073.21|25993.21|26068.8|25988.8|26073.21|25993.21|26068.8|25988.8|10
1733303050000|2024-12-04 09:04:10|26067.73|25987.73|26069.11|25989.11|26069.11|25989.11|26067.07|25987.07|10
1733303060000|2024-12-04 09:04:20|26069.14|25989.14|26063.9|25983.9|26069.91|25989.91|26063.86|25983.86|10
1733303070000|2024-12-04 09:04:30|26063.82|25983.82|26059.09|25979.09|26063.82|25983.82|26059.09|25979.09|10
1733303080000|2024-12-04 09:04:40|26057.93|25977.93|26046.18|25966.18|26057.93|25977.93|26046.18|25966.18|10
1733303090000|2024-12-04 09:04:50|26041.36|25961.36|26034.43|25954.43|26041.36|25961.36|26034.43|25954.43|10
1733303100000|2024-12-04 09:05:00|26033.99|25953.99|26028.86|25948.86|26034.33|25954.33|26028.86|25948.86|10
1733303110000|2024-12-04 09:05:10|26028.38|25948.38|26020.73|25940.73|26028.38|25948.38|26020.34|25940.34|10
1733303120000|2024-12-04 09:05:20|26020.9|25940.9|26027.52|25947.52|26027.52|25947.52|26020.9|25940.9|10
1733303130000|2024-12-04 09:05:30|26026.94|25946.94|26025.37|25945.37|26026.94|25946.94|26020.7|25940.7|10
1733303140000|2024-12-04 09:05:40|26025.97|25945.97|26027.38|25947.38|26028.69|25948.69|26025.97|25945.97|10
1733303150000|2024-12-04 09:05:50|26027.24|25947.24|26027.93|25947.93|26028.29|25948.29|26026.34|25946.34|10
1733303160000|2024-12-04 09:06:00|26027.81|25947.81|26023.71|25943.71|26028.64|25948.64|26023.71|25943.71|10
1733303170000|2024-12-04 09:06:10|26023.69|25943.69|26020.95|25940.95|26023.99|25943.99|26020.95|25940.95|10
1733303180000|2024-12-04 09:06:20|26022.36|25942.36|26021.63|25941.63|26022.41|25942.41|26021.05|25941.05|10
1733303190000|2024-12-04 09:06:30|26022.49|25942.49|26029.44|25949.44|26029.44|25949.44|26022.49|25942.49|10
1733303200000|2024-12-04 09:06:40|26028.35|25948.35|26029.29|25949.29|26029.29|25949.29|26027.08|25947.08|10
1733303210000|2024-12-04 09:06:50|26030.03|25950.03|26032.64|25952.64|26032.64|25952.64|26030.03|25950.03|10
1733303220000|2024-12-04 09:07:00|26033.62|25953.62|26038.16|25958.16|26038.16|25958.16|26033.62|25953.62|10
1733303230000|2024-12-04 09:07:10|26038.3|25958.3|26038.74|25958.74|26039.2|25959.2|26037.16|25957.16|10
1733303240000|2024-12-04 09:07:20|26039.05|25959.05|26045.2|25965.2|26045.2|25965.2|26039.05|25959.05|10
1733303250000|2024-12-04 09:07:30|26047.32|25967.32|26048.05|25968.05|26048.62|25968.62|26047.32|25967.32|10
1733303260000|2024-12-04 09:07:40|26048.12|25968.12|26043.79|25963.79|26048.34|25968.34|26043.79|25963.79|10
1733303270000|2024-12-04 09:07:50|26043.64|25963.64|26045.37|25965.37|26045.37|25965.37|26043.22|25963.22|10
1733303280000|2024-12-04 09:08:00|26045.07|25965.07|26048.79|25968.79|26048.92|25968.92|26044.45|25964.45|10
1733303290000|2024-12-04 09:08:10|26049.68|25969.68|26049.87|25969.87|26050.76|25970.76|26049.68|25969.68|10
1733303300000|2024-12-04 09:08:20|26047.11|25967.11|26040.9|25960.9|26047.11|25967.11|26040.9|25960.9|10
1733303310000|2024-12-04 09:08:30|26040.68|25960.68|26041.35|25961.35|26041.77|25961.77|26040.68|25960.68|10
1733303320000|2024-12-04 09:08:40|26041.77|25961.77|26041.87|25961.87|26041.87|25961.87|26039.92|25959.92|10
1733303330000|2024-12-04 09:08:50|26041.01|25961.01|26039.85|25959.85|26041.23|25961.23|26039.57|25959.57|10
1733303340000|2024-12-04 09:09:00|26041.65|25961.65|26042.87|25962.87|26043.5|25963.5|26041.65|25961.65|10
1733303350000|2024-12-04 09:09:10|26042.75|25962.75|26042.94|25962.94|26043.64|25963.64|26042.53|25962.53|10
1733303360000|2024-12-04 09:09:20|26042.69|25962.69|26049.88|25969.88|26049.88|25969.88|26042.69|25962.69|10
1733303370000|2024-12-04 09:09:30|26048.9|25968.9|26045.31|25965.31|26050.09|25970.09|26045.31|25965.31|10
1733303380000|2024-12-04 09:09:40|26044.32|25964.32|26040.62|25960.62|26044.32|25964.32|26040.5|25960.5|10
1733303390000|2024-12-04 09:09:50|26040.51|25960.51|26038.16|25958.16|26041.2|25961.2|26038.16|25958.16|10
1733303400000|2024-12-04 09:10:00|26038.61|25958.61|26043.06|25963.06|26043.06|25963.06|26038.61|25958.61|10
1733303410000|2024-12-04 09:10:10|26043.29|25963.29|26040.83|25960.83|26043.96|25963.96|26039.94|25959.94|10
1733303420000|2024-12-04 09:10:20|26043.62|25963.62|26043.34|25963.34|26047.25|25967.25|26043.34|25963.34|10
1733303430000|2024-12-04 09:10:30|26043.73|25963.73|26039.36|25959.36|26043.73|25963.73|26037.87|25957.87|10
1733303440000|2024-12-04 09:10:40|26039.86|25959.86|26040.88|25960.88|26041.66|25961.66|26039.21|25959.21|10
1733303450000|2024-12-04 09:10:50|26040.26|25960.26|26039.45|25959.45|26040.26|25960.26|26038.37|25958.37|10
1733303460000|2024-12-04 09:11:00|26039.27|25959.27|26036.02|25956.02|26039.27|25959.27|26035.91|25955.91|10
1733303470000|2024-12-04 09:11:10|26035.69|25955.69|26030.24|25950.24|26035.69|25955.69|26029.82|25949.82|10
1733303480000|2024-12-04 09:11:20|26030.02|25950.02|26029.73|25949.73|26030.14|25950.14|26028.83|25948.83|10
1733303490000|2024-12-04 09:11:30|26030.15|25950.15|26036.02|25956.02|26036.02|25956.02|26030.15|25950.15|10
1733303500000|2024-12-04 09:11:40|26036.25|25956.25|26040.4|25960.4|26040.4|25960.4|26036.12|25956.12|10
1733303510000|2024-12-04 09:11:50|26040.2|25960.2|26040.55|25960.55|26041.46|25961.46|26039.41|25959.41|10
1733303520000|2024-12-04 09:12:00|26041.89|25961.89|26048.93|25968.93|26048.93|25968.93|26041.89|25961.89|10
1733303530000|2024-12-04 09:12:10|26049.21|25969.21|26046.17|25966.17|26049.21|25969.21|26045.64|25965.64|10
1733303540000|2024-12-04 09:12:20|26046.38|25966.38|26046.52|25966.52|26047.61|25967.61|26046.38|25966.38|10
1733303550000|2024-12-04 09:12:30|26045.28|25965.28|26046.42|25966.42|26046.42|25966.42|26044.91|25964.91|9
1733303560000|2024-12-04 09:12:40|26046.13|25966.13|26040.86|25960.86|26046.13|25966.13|26040.86|25960.86|10
1733303570000|2024-12-04 09:12:50|26040.74|25960.74|26041.96|25961.96|26042.39|25962.39|26040.19|25960.19|10
1733303580000|2024-12-04 09:13:00|26043.27|25963.27|26042.44|25962.44|26044.23|25964.23|26042.44|25962.44|10
1733303590000|2024-12-04 09:13:10|26042.55|25962.55|26044.88|25964.88|26044.88|25964.88|26042.52|25962.52|10
1733303600000|2024-12-04 09:13:20|26044.87|25964.87|26052.51|25972.51|26052.51|25972.51|26044.87|25964.87|10
1733303610000|2024-12-04 09:13:30|26052.65|25972.65|26064.71|25984.71|26064.71|25984.71|26052.65|25972.65|10
1733303620000|2024-12-04 09:13:40|26065.74|25985.74|26063.82|25983.82|26065.74|25985.74|26061.91|25981.91|10
1733303630000|2024-12-04 09:13:50|26064.22|25984.22|26064.01|25984.01|26064.47|25984.47|26062.52|25982.52|10
1733303640000|2024-12-04 09:14:00|26064.64|25984.64|26070.75|25990.75|26070.75|25990.75|26064.56|25984.56|10
1733303650000|2024-12-04 09:14:10|26071.41|25991.41|26074.21|25994.21|26074.21|25994.21|26070.53|25990.53|10
1733303660000|2024-12-04 09:14:20|26074.65|25994.65|26080.15|26000.15|26080.45|26000.45|26074.65|25994.65|10
1733303670000|2024-12-04 09:14:30|26080.32|26000.32|26084.35|26004.35|26084.35|26004.35|26080.32|26000.32|9
1733303680000|2024-12-04 09:14:40|26083.91|26003.91|26085.06|26005.06|26085.3|26005.3|26083.13|26003.13|10
1733303690000|2024-12-04 09:14:50|26092.78|26012.78|26093.74|26013.74|26095.29|26015.29|26092.69|26012.69|10
1733303700000|2024-12-04 09:15:00|26093.73|26013.73|26094.84|26014.84|26094.84|26014.84|26093.6|26013.6|10
1733303710000|2024-12-04 09:15:10|26095.24|26015.24|26095.88|26015.88|26095.88|26015.88|26093.03|26013.03|10
1733303720000|2024-12-04 09:15:20|26097.55|26017.55|26094.9|26014.9|26097.55|26017.55|26094.9|26014.9|10
1733303730000|2024-12-04 09:15:30|26095.62|26015.62|26091.22|26011.22|26095.62|26015.62|26091.22|26011.22|10
1733303740000|2024-12-04 09:15:40|26089.66|26009.66|26087.18|26007.18|26089.66|26009.66|26085.12|26005.12|10
1733303750000|2024-12-04 09:15:50|26087.52|26007.52|26087.22|26007.22|26089.09|26009.09|26087.22|26007.22|10
1733303760000|2024-12-04 09:16:00|26087.46|26007.46|26089.37|26009.37|26089.37|26009.37|26087.01|26007.01|10
1733303770000|2024-12-04 09:16:10|26089.88|26009.88|26088.95|26008.95|26091.85|26011.85|26088.95|26008.95|10
1733303780000|2024-12-04 09:16:20|26088.93|26008.93|26090.13|26010.13|26090.88|26010.88|26088.93|26008.93|10
1733303790000|2024-12-04 09:16:30|26089.95|26009.95|26106.5|26026.5|26106.77|26026.77|26089.95|26009.95|10
1733303800000|2024-12-04 09:16:40|26107.97|26027.97|26115.74|26035.74|26115.74|26035.74|26107.97|26027.97|10
1733303810000|2024-12-04 09:16:50|26116.78|26036.78|26116.33|26036.33|26117.88|26037.88|26116.33|26036.33|10
1733303820000|2024-12-04 09:17:00|26116.26|26036.26|26114.7|26034.7|26117.6|26037.6|26114.7|26034.7|10
1733303830000|2024-12-04 09:17:10|26114.88|26034.88|26108.32|26028.32|26115|26035|26108.32|26028.32|10
1733303840000|2024-12-04 09:17:20|26108.04|26028.04|26102.71|26022.71|26109.29|26029.29|26102.42|26022.42|9
1733303850000|2024-12-04 09:17:30|26102.58|26022.58|26105.6|26025.6|26106.62|26026.62|26102.58|26022.58|10
1733303860000|2024-12-04 09:17:40|26105.94|26025.94|26108.77|26028.77|26108.77|26028.77|26105.77|26025.77|10
1733303870000|2024-12-04 09:17:50|26108.59|26028.59|26112.56|26032.56|26112.56|26032.56|26108.59|26028.59|10
1733303880000|2024-12-04 09:18:00|26112.15|26032.15|26114.96|26034.96|26114.96|26034.96|26111.18|26031.18|10
1733303890000|2024-12-04 09:18:10|26115.13|26035.13|26113.67|26033.67|26115.13|26035.13|26113.38|26033.38|10
1733303900000|2024-12-04 09:18:20|26113.88|26033.88|26117.48|26037.48|26117.48|26037.48|26112.7|26032.7|10
1733303910000|2024-12-04 09:18:30|26117.1|26037.1|26110.49|26030.49|26117.23|26037.23|26110.49|26030.49|10
1733303920000|2024-12-04 09:18:40|26110.43|26030.43|26107.57|26027.57|26110.43|26030.43|26104.26|26024.26|9
1733303930000|2024-12-04 09:18:50|26106.71|26026.71|26107.08|26027.08|26108.3|26028.3|26106.71|26026.71|10
1733303940000|2024-12-04 09:19:00|26106.89|26026.89|26109.94|26029.94|26113.78|26033.78|26106.89|26026.89|10
1733303950000|2024-12-04 09:19:10|26110.39|26030.39|26114.4|26034.4|26114.4|26034.4|26110.39|26030.39|10
1733303960000|2024-12-04 09:19:20|26114.42|26034.42|26117.57|26037.57|26117.94|26037.94|26114.42|26034.42|9
1733303970000|2024-12-04 09:19:30|26117.38|26037.38|26116.54|26036.54|26117.38|26037.38|26115.09|26035.09|10
1733303980000|2024-12-04 09:19:40|26117.24|26037.24|26113.56|26033.56|26117.48|26037.48|26113.54|26033.54|10
1733303990000|2024-12-04 09:19:50|26113.27|26033.27|26109.64|26029.64|26113.27|26033.27|26109.64|26029.64|9
1733304000000|2024-12-04 09:20:00|26109.02|26029.02|26101.98|26021.98|26109.02|26029.02|26101.98|26021.98|10
1733304010000|2024-12-04 09:20:10|26101.6|26021.6|26095.82|26015.82|26101.6|26021.6|26095.82|26015.82|10
1733304020000|2024-12-04 09:20:20|26095.65|26015.65|26096.98|26016.98|26098.09|26018.09|26095.65|26015.65|10
1733304030000|2024-12-04 09:20:30|26096.51|26016.51|26097.25|26017.25|26098.23|26018.23|26096.37|26016.37|10
1733304040000|2024-12-04 09:20:40|26097.33|26017.33|26097.25|26017.25|26097.53|26017.53|26095.8|26015.8|10
1733304050000|2024-12-04 09:20:50|26097.17|26017.17|26098.18|26018.18|26098.18|26018.18|26096.86|26016.86|10
1733304060000|2024-12-04 09:21:00|26099.36|26019.36|26096.58|26016.58|26100.3|26020.3|26096.34|26016.34|10
1733304070000|2024-12-04 09:21:10|26098.49|26018.49|26102.94|26022.94|26102.94|26022.94|26098.49|26018.49|9
1733304080000|2024-12-04 09:21:20|26103.52|26023.52|26109.41|26029.41|26109.67|26029.67|26103.52|26023.52|10
1733304090000|2024-12-04 09:21:30|26108.82|26028.82|26102.68|26022.68|26108.82|26028.82|26102.59|26022.59|10
1733304100000|2024-12-04 09:21:40|26103.08|26023.08|26103.11|26023.11|26103.11|26023.11|26100.81|26020.81|10
1733304110000|2024-12-04 09:21:50|26103.8|26023.8|26106.92|26026.92|26106.92|26026.92|26103.53|26023.53|10
1733304120000|2024-12-04 09:22:00|26106.6|26026.6|26106.13|26026.13|26106.6|26026.6|26104.78|26024.78|10
1733304130000|2024-12-04 09:22:10|26105.96|26025.96|26104.27|26024.27|26105.96|26025.96|26102.51|26022.51|10
1733304140000|2024-12-04 09:22:20|26104.68|26024.68|26100.86|26020.86|26104.68|26024.68|26100.73|26020.73|10
1733304150000|2024-12-04 09:22:30|26101.91|26021.91|26118.2|26038.2|26118.2|26038.2|26101.91|26021.91|10
1733304160000|2024-12-04 09:22:40|26119.9|26039.9|26122.4|26042.4|26123.38|26043.38|26119.9|26039.9|10
1733304170000|2024-12-04 09:22:50|26122.37|26042.37|26117.94|26037.94|26122.56|26042.56|26117.94|26037.94|10
1733304180000|2024-12-04 09:23:00|26117.91|26037.91|26122.04|26042.04|26122.04|26042.04|26117.91|26037.91|10
1733304190000|2024-12-04 09:23:10|26120.65|26040.65|26118.69|26038.69|26120.65|26040.65|26117.91|26037.91|10
1733304200000|2024-12-04 09:23:20|26117.16|26037.16|26113.91|26033.91|26117.16|26037.16|26113.63|26033.63|9
1733304210000|2024-12-04 09:23:30|26113.9|26033.9|26114.44|26034.44|26114.77|26034.77|26113.89|26033.89|10
1733304220000|2024-12-04 09:23:40|26113.53|26033.53|26112.2|26032.2|26113.53|26033.53|26111.26|26031.26|10
1733304230000|2024-12-04 09:23:50|26112.43|26032.43|26112.7|26032.7|26114.01|26034.01|26112.04|26032.04|10
1733304240000|2024-12-04 09:24:00|26112.74|26032.74|26113.58|26033.58|26113.58|26033.58|26112.74|26032.74|10
1733304250000|2024-12-04 09:24:10|26112.6|26032.6|26108.8|26028.8|26112.6|26032.6|26108.42|26028.42|10
1733304260000|2024-12-04 09:24:20|26108.9|26028.9|26110.8|26030.8|26110.89|26030.89|26108.9|26028.9|10
1733304270000|2024-12-04 09:24:30|26111.21|26031.21|26114.14|26034.14|26114.98|26034.98|26111.21|26031.21|10
1733304280000|2024-12-04 09:24:40|26113.81|26033.81|26119.02|26039.02|26119.02|26039.02|26112.98|26032.98|10
1733304290000|2024-12-04 09:24:50|26120.13|26040.13|26117.34|26037.34|26122.56|26042.56|26117.19|26037.19|10
1733304300000|2024-12-04 09:25:00|26116.62|26036.62|26116.64|26036.64|26116.64|26036.64|26115.19|26035.19|10
1733304310000|2024-12-04 09:25:10|26116.98|26036.98|26118.92|26038.92|26119.14|26039.14|26116.98|26036.98|10
1733304320000|2024-12-04 09:25:20|26118.54|26038.54|26119.27|26039.27|26121.06|26041.06|26118.54|26038.54|10
1733304330000|2024-12-04 09:25:30|26119.75|26039.75|26117.84|26037.84|26119.75|26039.75|26114.28|26034.28|10
1733304340000|2024-12-04 09:25:40|26118.45|26038.45|26124.26|26044.26|26124.26|26044.26|26117.95|26037.95|10
1733304350000|2024-12-04 09:25:50|26124.97|26044.97|26127.72|26047.72|26128.41|26048.41|26124.97|26044.97|10
1733304360000|2024-12-04 09:26:00|26128.59|26048.59|26125.91|26045.91|26128.59|26048.59|26125.42|26045.42|9
1733304370000|2024-12-04 09:26:10|26126.02|26046.02|26126.15|26046.15|26126.88|26046.88|26125.05|26045.05|10
1733304380000|2024-12-04 09:26:20|26126.81|26046.81|26127.28|26047.28|26127.89|26047.89|26126.74|26046.74|10
1733304390000|2024-12-04 09:26:30|26126.07|26046.07|26119.33|26039.33|26126.07|26046.07|26119.33|26039.33|9
1733304400000|2024-12-04 09:26:40|26118.8|26038.8|26121.99|26041.99|26121.99|26041.99|26118.32|26038.32|10
1733304410000|2024-12-04 09:26:50|26121.96|26041.96|26129.46|26049.46|26129.46|26049.46|26121.96|26041.96|10
1733304420000|2024-12-04 09:27:00|26129.8|26049.8|26134.97|26054.97|26134.97|26054.97|26129.8|26049.8|10
1733304430000|2024-12-04 09:27:10|26135.16|26055.16|26135.28|26055.28|26136|26056|26133.03|26053.03|10
1733304440000|2024-12-04 09:27:20|26134.89|26054.89|26130.36|26050.36|26134.89|26054.89|26130.31|26050.31|10
1733304450000|2024-12-04 09:27:30|26129.99|26049.99|26133.19|26053.19|26133.55|26053.55|26129.99|26049.99|10
1733304460000|2024-12-04 09:27:40|26133.61|26053.61|26140.27|26060.27|26140.3|26060.3|26133.61|26053.61|10
1733304470000|2024-12-04 09:27:50|26141.38|26061.38|26144.56|26064.56|26144.56|26064.56|26141.38|26061.38|10
1733304480000|2024-12-04 09:28:00|26144.91|26064.91|26148.11|26068.11|26148.11|26068.11|26144.91|26064.91|10
1733304490000|2024-12-04 09:28:10|26149.14|26069.14|26148.42|26068.42|26149.63|26069.63|26146.98|26066.98|10
1733304500000|2024-12-04 09:28:20|26148.87|26068.87|26152.72|26072.72|26152.72|26072.72|26148.87|26068.87|10
1733304510000|2024-12-04 09:28:30|26153.35|26073.35|26151.75|26071.75|26153.35|26073.35|26150.95|26070.95|10
1733304520000|2024-12-04 09:28:40|26151.95|26071.95|26144.7|26064.7|26152.42|26072.42|26144.7|26064.7|9
1733304530000|2024-12-04 09:28:50|26144.52|26064.52|26151.13|26071.13|26151.13|26071.13|26144.37|26064.37|10
1733304540000|2024-12-04 09:29:00|26151.48|26071.48|26150.43|26070.43|26153.66|26073.66|26150.43|26070.43|10
1733304550000|2024-12-04 09:29:10|26149.82|26069.82|26146.24|26066.24|26149.82|26069.82|26145.88|26065.88|10
1733304560000|2024-12-04 09:29:20|26146.45|26066.45|26147.37|26067.37|26148.92|26068.92|26146.45|26066.45|10
1733304570000|2024-12-04 09:29:30|26147.86|26067.86|26144.76|26064.76|26148.11|26068.11|26144.76|26064.76|10
1733304580000|2024-12-04 09:29:40|26143.73|26063.73|26149.12|26069.12|26149.12|26069.12|26142.82|26062.82|10
1733304590000|2024-12-04 09:29:50|26150.13|26070.13|26150.52|26070.52|26151.8|26071.8|26150.13|26070.13|10
1733304600000|2024-12-04 09:30:00|26150.35|26070.35|26146.81|26066.81|26150.35|26070.35|26146.55|26066.55|9
1733304610000|2024-12-04 09:30:10|26147|26067|26152.78|26072.78|26153.88|26073.88|26147|26067|10
1733304620000|2024-12-04 09:30:20|26152.76|26072.76|26148.09|26068.09|26152.76|26072.76|26147.79|26067.79|10
1733304630000|2024-12-04 09:30:30|26147.9|26067.9|26144.04|26064.04|26147.96|26067.96|26144.04|26064.04|10
1733304640000|2024-12-04 09:30:40|26144.39|26064.39|26139.06|26059.06|26144.39|26064.39|26136.47|26056.47|10
1733304650000|2024-12-04 09:30:50|26140.1|26060.1|26131.49|26051.49|26140.47|26060.47|26131.49|26051.49|10
1733304660000|2024-12-04 09:31:00|26131.1|26051.1|26135.49|26055.49|26135.49|26055.49|26129.3|26049.3|10
1733304670000|2024-12-04 09:31:10|26134.56|26054.56|26136.65|26056.65|26138.79|26058.79|26133.16|26053.16|10
1733304680000|2024-12-04 09:31:20|26136.94|26056.94|26137.74|26057.74|26138.99|26058.99|26136.94|26056.94|10
1733304690000|2024-12-04 09:31:30|26137.21|26057.21|26127.44|26047.44|26137.21|26057.21|26127.34|26047.34|10
1733304700000|2024-12-04 09:31:40|26129.07|26049.07|26122.67|26042.67|26129.97|26049.97|26122.61|26042.61|10
1733304710000|2024-12-04 09:31:50|26122.42|26042.42|26124.73|26044.73|26124.73|26044.73|26121.89|26041.89|10
1733304720000|2024-12-04 09:32:00|26125.05|26045.05|26125.94|26045.94|26125.94|26045.94|26123.62|26043.62|10
1733304730000|2024-12-04 09:32:10|26127.03|26047.03|26134.16|26054.16|26134.93|26054.93|26127.03|26047.03|10
1733304740000|2024-12-04 09:32:20|26134.61|26054.61|26139.03|26059.03|26139.03|26059.03|26134.61|26054.61|10
1733304750000|2024-12-04 09:32:30|26137.5|26057.5|26136.13|26056.13|26137.5|26057.5|26136.02|26056.02|10
1733304760000|2024-12-04 09:32:40|26135.98|26055.98|26137.6|26057.6|26139.1|26059.1|26135.35|26055.35|9
1733304770000|2024-12-04 09:32:50|26136.39|26056.39|26131.41|26051.41|26136.39|26056.39|26131.41|26051.41|10
1733304780000|2024-12-04 09:33:00|26131.48|26051.48|26130.25|26050.25|26131.55|26051.55|26130.25|26050.25|10
1733304790000|2024-12-04 09:33:10|26130.07|26050.07|26137.55|26057.55|26137.55|26057.55|26130.07|26050.07|10
1733304800000|2024-12-04 09:33:20|26137.96|26057.96|26139.02|26059.02|26139.02|26059.02|26136.71|26056.71|10
1733304810000|2024-12-04 09:33:30|26137.82|26057.82|26138.96|26058.96|26139.08|26059.08|26137.5|26057.5|10
1733304820000|2024-12-04 09:33:40|26139.2|26059.2|26144.76|26064.76|26144.76|26064.76|26139.2|26059.2|10
1733304830000|2024-12-04 09:33:50|26144.73|26064.73|26144.96|26064.96|26145.05|26065.05|26143.83|26063.83|10
1733304840000|2024-12-04 09:34:00|26146.53|26066.53|26148.62|26068.62|26149.94|26069.94|26146.53|26066.53|10
1733304850000|2024-12-04 09:34:10|26147.81|26067.81|26145.1|26065.1|26147.81|26067.81|26144.63|26064.63|10
1733304860000|2024-12-04 09:34:20|26146.3|26066.3|26147.43|26067.43|26149|26069|26146.23|26066.23|10
1733304870000|2024-12-04 09:34:30|26147.05|26067.05|26150.44|26070.44|26153.4|26073.4|26146.13|26066.13|9
1733304880000|2024-12-04 09:34:40|26150.32|26070.32|26149.25|26069.25|26150.32|26070.32|26148.68|26068.68|10
1733304890000|2024-12-04 09:34:50|26148.3|26068.3|26145.74|26065.74|26148.3|26068.3|26145.74|26065.74|10
1733304900000|2024-12-04 09:35:00|26145.64|26065.64|26141.39|26061.39|26146.48|26066.48|26141.39|26061.39|10
1733304910000|2024-12-04 09:35:10|26141.3|26061.3|26139.19|26059.19|26141.3|26061.3|26137.47|26057.47|10
1733304920000|2024-12-04 09:35:20|26136.47|26056.47|26134.18|26054.18|26138.68|26058.68|26134.18|26054.18|10
1733304930000|2024-12-04 09:35:30|26133.7|26053.7|26134.36|26054.36|26134.36|26054.36|26132.29|26052.29|10
1733304940000|2024-12-04 09:35:40|26134.32|26054.32|26134.92|26054.92|26135.21|26055.21|26131.24|26051.24|10
1733304950000|2024-12-04 09:35:50|26136.03|26056.03|26137.08|26057.08|26137.08|26057.08|26133.41|26053.41|10
1733304960000|2024-12-04 09:36:00|26138.28|26058.28|26135.46|26055.46|26138.56|26058.56|26135.3|26055.3|10
1733304970000|2024-12-04 09:36:10|26135.5|26055.5|26125.44|26045.44|26135.5|26055.5|26125.44|26045.44|10
1733304980000|2024-12-04 09:36:20|26122.64|26042.64|26125.08|26045.08|26125.08|26045.08|26120.36|26040.36|10
1733304990000|2024-12-04 09:36:30|26125.35|26045.35|26125|26045|26126.57|26046.57|26124.39|26044.39|10
1733305000000|2024-12-04 09:36:40|26125.28|26045.28|26117.98|26037.98|26125.87|26045.87|26117.98|26037.98|10
1733305010000|2024-12-04 09:36:50|26117.42|26037.42|26120.22|26040.22|26120.22|26040.22|26116.87|26036.87|10
1733305020000|2024-12-04 09:37:00|26120.36|26040.36|26120.87|26040.87|26121.22|26041.22|26119.34|26039.34|10
1733305030000|2024-12-04 09:37:10|26121.13|26041.13|26122.08|26042.08|26122.08|26042.08|26120.72|26040.72|10
1733305040000|2024-12-04 09:37:20|26122.33|26042.33|26128.79|26048.79|26128.79|26048.79|26122.33|26042.33|10
1733305050000|2024-12-04 09:37:30|26129.15|26049.15|26129.78|26049.78|26129.78|26049.78|26129.15|26049.15|8
1733305060000|2024-12-04 09:37:40|26129.82|26049.82|26130.13|26050.13|26131.18|26051.18|26129.82|26049.82|10
1733305070000|2024-12-04 09:37:50|26129.34|26049.34|26127.06|26047.06|26129.34|26049.34|26126.82|26046.82|10
1733305080000|2024-12-04 09:38:00|26125.78|26045.78|26124.41|26044.41|26125.78|26045.78|26123.9|26043.9|9
1733305090000|2024-12-04 09:38:10|26124.13|26044.13|26126.88|26046.88|26126.88|26046.88|26124.13|26044.13|10
1733305100000|2024-12-04 09:38:20|26127.22|26047.22|26127.22|26047.22|26127.22|26047.22|26126.86|26046.86|10
1733305110000|2024-12-04 09:38:30|26127.16|26047.16|26125.2|26045.2|26127.48|26047.48|26125|26045|9
1733305120000|2024-12-04 09:38:40|26125.04|26045.04|26122.39|26042.39|26125.04|26045.04|26122.3|26042.3|10
1733305130000|2024-12-04 09:38:50|26122.88|26042.88|26130.11|26050.11|26130.11|26050.11|26122.88|26042.88|9
1733305140000|2024-12-04 09:39:00|26130.17|26050.17|26133.31|26053.31|26133.43|26053.43|26130.17|26050.17|10
1733305150000|2024-12-04 09:39:10|26133.62|26053.62|26133.59|26053.59|26134.39|26054.39|26132.61|26052.61|10
1733305160000|2024-12-04 09:39:20|26133.05|26053.05|26133.8|26053.8|26134|26054|26132.31|26052.31|10
1733305170000|2024-12-04 09:39:30|26133.23|26053.23|26136.19|26056.19|26136.61|26056.61|26133.23|26053.23|10
1733305180000|2024-12-04 09:39:40|26135.6|26055.6|26135.92|26055.92|26135.92|26055.92|26134.64|26054.64|10
1733305190000|2024-12-04 09:39:50|26136.09|26056.09|26136.38|26056.38|26136.93|26056.93|26135.83|26055.83|10
1733305200000|2024-12-04 09:40:00|26136.65|26056.65|26134.07|26054.07|26136.65|26056.65|26134.07|26054.07|9
1733305210000|2024-12-04 09:40:10|26134.69|26054.69|26129.44|26049.44|26134.69|26054.69|26129.19|26049.19|10
1733305220000|2024-12-04 09:40:20|26129.33|26049.33|26126.88|26046.88|26129.33|26049.33|26125.64|26045.64|10
1733305230000|2024-12-04 09:40:30|26127.04|26047.04|26123.03|26043.03|26127.24|26047.24|26121.75|26041.75|10
1733305240000|2024-12-04 09:40:40|26122.79|26042.79|26124.11|26044.11|26124.11|26044.11|26121.72|26041.72|9
1733305250000|2024-12-04 09:40:50|26123.34|26043.34|26123.46|26043.46|26123.46|26043.46|26121.95|26041.95|10
1733305260000|2024-12-04 09:41:00|26123.94|26043.94|26120.77|26040.77|26124.92|26044.92|26120.77|26040.77|10
1733305270000|2024-12-04 09:41:10|26119.47|26039.47|26113.97|26033.97|26119.47|26039.47|26113.97|26033.97|10
1733305280000|2024-12-04 09:41:20|26113.47|26033.47|26110.44|26030.44|26113.47|26033.47|26110.43|26030.43|10
1733305290000|2024-12-04 09:41:30|26110.38|26030.38|26113.76|26033.76|26113.78|26033.78|26110.18|26030.18|10
1733305300000|2024-12-04 09:41:40|26113.87|26033.87|26119.03|26039.03|26119.03|26039.03|26113.87|26033.87|10
1733305310000|2024-12-04 09:41:50|26119.31|26039.31|26133.93|26053.93|26133.93|26053.93|26119.31|26039.31|10
1733305320000|2024-12-04 09:42:00|26135.04|26055.04|26139.11|26059.11|26139.11|26059.11|26132.89|26052.89|10
1733305330000|2024-12-04 09:42:10|26140.35|26060.35|26141.36|26061.36|26141.36|26061.36|26138.96|26058.96|10
1733305340000|2024-12-04 09:42:20|26140.91|26060.91|26144.5|26064.5|26145.16|26065.16|26138.83|26058.83|10
1733305350000|2024-12-04 09:42:30|26145.56|26065.56|26147.23|26067.23|26148.5|26068.5|26145.56|26065.56|10
1733305360000|2024-12-04 09:42:40|26147.44|26067.44|26144.35|26064.35|26148.31|26068.31|26144.35|26064.35|10
1733305370000|2024-12-04 09:42:50|26145.09|26065.09|26152.15|26072.15|26152.59|26072.59|26145.09|26065.09|10
1733305380000|2024-12-04 09:43:00|26153.62|26073.62|26161.47|26081.47|26161.47|26081.47|26153.62|26073.62|10
1733305390000|2024-12-04 09:43:10|26162.2|26082.2|26164.42|26084.42|26164.88|26084.88|26162.2|26082.2|10
1733305400000|2024-12-04 09:43:20|26164.31|26084.31|26167.44|26087.44|26167.44|26087.44|26162.08|26082.08|10
1733305410000|2024-12-04 09:43:30|26170.15|26090.15|26169.18|26089.18|26170.15|26090.15|26168|26088|10
1733305420000|2024-12-04 09:43:40|26169.02|26089.02|26177.12|26097.12|26177.12|26097.12|26169.02|26089.02|10
1733305430000|2024-12-04 09:43:50|26177.16|26097.16|26167.01|26087.01|26177.16|26097.16|26167.01|26087.01|10
1733305440000|2024-12-04 09:44:00|26166.38|26086.38|26168.31|26088.31|26168.31|26088.31|26166.03|26086.03|10
1733305450000|2024-12-04 09:44:10|26167.4|26087.4|26163.9|26083.9|26167.4|26087.4|26163.39|26083.39|10
1733305460000|2024-12-04 09:44:20|26164.76|26084.76|26165.57|26085.57|26166.79|26086.79|26164.76|26084.76|10
1733305470000|2024-12-04 09:44:30|26165.5|26085.5|26161.98|26081.98|26165.5|26085.5|26161.98|26081.98|10
1733305480000|2024-12-04 09:44:40|26161.94|26081.94|26160.15|26080.15|26162.43|26082.43|26159.88|26079.88|10
1733305490000|2024-12-04 09:44:50|26160.47|26080.47|26159.15|26079.15|26162.11|26082.11|26159.15|26079.15|10
1733305500000|2024-12-04 09:45:00|26158.58|26078.58|26155.97|26075.97|26158.58|26078.58|26155.97|26075.97|10
1733305510000|2024-12-04 09:45:10|26155.64|26075.64|26158.3|26078.3|26158.3|26078.3|26154.97|26074.97|10
1733305520000|2024-12-04 09:45:20|26159.25|26079.25|26154.7|26074.7|26159.25|26079.25|26154.7|26074.7|10
1733305530000|2024-12-04 09:45:30|26154.51|26074.51|26154.45|26074.45|26154.57|26074.57|26153.73|26073.73|10
1733305540000|2024-12-04 09:45:40|26154.23|26074.23|26158.28|26078.28|26158.28|26078.28|26154.23|26074.23|10
1733305550000|2024-12-04 09:45:50|26158.38|26078.38|26156.64|26076.64|26158.62|26078.62|26154.75|26074.75|10
1733305560000|2024-12-04 09:46:00|26156.61|26076.61|26158.06|26078.06|26159.09|26079.09|26156.61|26076.61|10
1733305570000|2024-12-04 09:46:10|26157.92|26077.92|26155.82|26075.82|26158.39|26078.39|26155.82|26075.82|10
1733305580000|2024-12-04 09:46:20|26156.52|26076.52|26155.34|26075.34|26157.67|26077.67|26155.31|26075.31|10
1733305590000|2024-12-04 09:46:30|26155.04|26075.04|26147.95|26067.95|26155.04|26075.04|26147.95|26067.95|10
1733305600000|2024-12-04 09:46:40|26147.02|26067.02|26147.14|26067.14|26147.14|26067.14|26143.59|26063.59|10
1733305610000|2024-12-04 09:46:50|26147.7|26067.7|26147.47|26067.47|26147.82|26067.82|26146.43|26066.43|10
1733305620000|2024-12-04 09:47:00|26147.27|26067.27|26148.08|26068.08|26148.99|26068.99|26146.25|26066.25|10
1733305630000|2024-12-04 09:47:10|26146.64|26066.64|26141.07|26061.07|26146.64|26066.64|26141.07|26061.07|10
1733305640000|2024-12-04 09:47:20|26141.34|26061.34|26139.3|26059.3|26141.35|26061.35|26139.11|26059.11|10
1733305650000|2024-12-04 09:47:30|26139.56|26059.56|26139.35|26059.35|26140.56|26060.56|26139.35|26059.35|9
1733305660000|2024-12-04 09:47:40|26139.26|26059.26|26133.59|26053.59|26139.38|26059.38|26132.94|26052.94|10
1733305670000|2024-12-04 09:47:50|26133.15|26053.15|26129.93|26049.93|26133.15|26053.15|26129.93|26049.93|10
1733305680000|2024-12-04 09:48:00|26129.1|26049.1|26124.88|26044.88|26129.1|26049.1|26124.12|26044.12|10
1733305690000|2024-12-04 09:48:10|26123.87|26043.87|26126.31|26046.31|26126.31|26046.31|26123.87|26043.87|10
1733305700000|2024-12-04 09:48:20|26126.57|26046.57|26126.35|26046.35|26126.85|26046.85|26126.12|26046.12|9
1733305710000|2024-12-04 09:48:30|26126.19|26046.19|26128.64|26048.64|26128.64|26048.64|26125.79|26045.79|10
1733305720000|2024-12-04 09:48:40|26129.41|26049.41|26122.8|26042.8|26129.41|26049.41|26122.8|26042.8|10
1733305730000|2024-12-04 09:48:50|26122.68|26042.68|26120.45|26040.45|26123.15|26043.15|26120.45|26040.45|10
1733305740000|2024-12-04 09:49:00|26120.35|26040.35|26120.08|26040.08|26120.35|26040.35|26118.95|26038.95|10
1733305750000|2024-12-04 09:49:10|26120.24|26040.24|26120.69|26040.69|26120.92|26040.92|26119.53|26039.53|10
1733305760000|2024-12-04 09:49:20|26119.69|26039.69|26121.78|26041.78|26121.78|26041.78|26119.32|26039.32|10
1733305770000|2024-12-04 09:49:30|26121.8|26041.8|26118.27|26038.27|26122.1|26042.1|26118.27|26038.27|10
1733305780000|2024-12-04 09:49:40|26119.3|26039.3|26117.57|26037.57|26119.89|26039.89|26117.12|26037.12|10
1733305790000|2024-12-04 09:49:50|26118.66|26038.66|26117.17|26037.17|26119.02|26039.02|26116.72|26036.72|10
1733305800000|2024-12-04 09:50:00|26117.2|26037.2|26109.69|26029.69|26117.24|26037.24|26109.69|26029.69|10
1733305810000|2024-12-04 09:50:10|26105.77|26025.77|26103.7|26023.7|26105.77|26025.77|26103.19|26023.19|10
1733305820000|2024-12-04 09:50:20|26103.45|26023.45|26104.04|26024.04|26105.09|26025.09|26102.45|26022.45|10
1733305830000|2024-12-04 09:50:30|26104.39|26024.39|26106.34|26026.34|26107.45|26027.45|26104.19|26024.19|10
1733305840000|2024-12-04 09:50:40|26107.23|26027.23|26103.61|26023.61|26107.23|26027.23|26102.66|26022.66|10
1733305850000|2024-12-04 09:50:50|26102.79|26022.79|26109.46|26029.46|26109.84|26029.84|26102.79|26022.79|10
1733305860000|2024-12-04 09:51:00|26109.56|26029.56|26110.93|26030.93|26111.4|26031.4|26109.56|26029.56|10
1733305870000|2024-12-04 09:51:10|26111.7|26031.7|26111.42|26031.42|26111.83|26031.83|26110.3|26030.3|10
1733305880000|2024-12-04 09:51:20|26112.08|26032.08|26112.92|26032.92|26112.92|26032.92|26111.31|26031.31|10
1733305890000|2024-12-04 09:51:30|26118|26038|26110.24|26030.24|26118.12|26038.12|26110.24|26030.24|10
1733305900000|2024-12-04 09:51:40|26110.18|26030.18|26108.45|26028.45|26110.18|26030.18|26108.32|26028.32|10
1733305910000|2024-12-04 09:51:50|26108.44|26028.44|26104.15|26024.15|26108.44|26028.44|26104.15|26024.15|10
1733305920000|2024-12-04 09:52:00|26104.04|26024.04|26102.55|26022.55|26104.17|26024.17|26102.55|26022.55|10
1733305930000|2024-12-04 09:52:10|26101.56|26021.56|26097.73|26017.73|26101.56|26021.56|26097.24|26017.24|9
1733305940000|2024-12-04 09:52:20|26099.24|26019.24|26102.37|26022.37|26102.37|26022.37|26099.24|26019.24|10
1733305950000|2024-12-04 09:52:30|26102.07|26022.07|26098.09|26018.09|26102.66|26022.66|26098.09|26018.09|10
1733305960000|2024-12-04 09:52:40|26096.84|26016.84|26097.9|26017.9|26097.9|26017.9|26092.83|26012.83|10
1733305970000|2024-12-04 09:52:50|26098.17|26018.17|26099.26|26019.26|26099.26|26019.26|26097.54|26017.54|10
1733305980000|2024-12-04 09:53:00|26100.16|26020.16|26101.7|26021.7|26104.48|26024.48|26100.16|26020.16|10
1733305990000|2024-12-04 09:53:10|26101.13|26021.13|26102.2|26022.2|26102.2|26022.2|26098.62|26018.62|10
1733306000000|2024-12-04 09:53:20|26101.87|26021.87|26107.59|26027.59|26108.8|26028.8|26101.87|26021.87|10
1733306010000|2024-12-04 09:53:30|26107.61|26027.61|26108.14|26028.14|26109.69|26029.69|26107.61|26027.61|10
1733306020000|2024-12-04 09:53:40|26108.43|26028.43|26104.83|26024.83|26108.77|26028.77|26104.83|26024.83|10
1733306030000|2024-12-04 09:53:50|26104.13|26024.13|26104.72|26024.72|26105.18|26025.18|26103.36|26023.36|10
1733306040000|2024-12-04 09:54:00|26103.97|26023.97|26098.91|26018.91|26103.97|26023.97|26098.88|26018.88|10
1733306050000|2024-12-04 09:54:10|26098.98|26018.98|26099.08|26019.08|26099.08|26019.08|26097.99|26017.99|10
1733306060000|2024-12-04 09:54:20|26098.83|26018.83|26098.46|26018.46|26100.86|26020.86|26098.46|26018.46|10
1733306070000|2024-12-04 09:54:30|26097.14|26017.14|26100.08|26020.08|26100.08|26020.08|26096.42|26016.42|10
1733306080000|2024-12-04 09:54:40|26101.1|26021.1|26102.87|26022.87|26102.87|26022.87|26100.46|26020.46|10
1733306090000|2024-12-04 09:54:50|26102.31|26022.31|26104.39|26024.39|26105.04|26025.04|26102.31|26022.31|10
1733306100000|2024-12-04 09:55:00|26104.3|26024.3|26106.06|26026.06|26107.26|26027.26|26104.19|26024.19|10
1733306110000|2024-12-04 09:55:10|26106|26026|26104.95|26024.95|26106.05|26026.05|26104.95|26024.95|10
1733306120000|2024-12-04 09:55:20|26104.18|26024.18|26101.34|26021.34|26104.18|26024.18|26099.77|26019.77|10
1733306130000|2024-12-04 09:55:30|26100.68|26020.68|26098.37|26018.37|26101.6|26021.6|26098.37|26018.37|10
1733306140000|2024-12-04 09:55:40|26099.15|26019.15|26102.63|26022.63|26102.63|26022.63|26099.15|26019.15|10
1733306150000|2024-12-04 09:55:50|26103.45|26023.45|26102.61|26022.61|26104.43|26024.43|26102.61|26022.61|10
1733306160000|2024-12-04 09:56:00|26102.63|26022.63|26104.46|26024.46|26104.46|26024.46|26102.15|26022.15|10
1733306170000|2024-12-04 09:56:10|26105.42|26025.42|26106.2|26026.2|26106.2|26026.2|26102.9|26022.9|10
1733306180000|2024-12-04 09:56:20|26106.44|26026.44|26109.6|26029.6|26109.6|26029.6|26106.28|26026.28|10
1733306190000|2024-12-04 09:56:30|26109.2|26029.2|26113.03|26033.03|26113.03|26033.03|26109.2|26029.2|10
1733306200000|2024-12-04 09:56:40|26113.31|26033.31|26115.26|26035.26|26115.58|26035.58|26113.29|26033.29|10
1733306210000|2024-12-04 09:56:50|26115.51|26035.51|26118.94|26038.94|26118.94|26038.94|26115.51|26035.51|10
1733306220000|2024-12-04 09:57:00|26119.62|26039.62|26121.17|26041.17|26121.17|26041.17|26118.65|26038.65|10
1733306230000|2024-12-04 09:57:10|26120.3|26040.3|26120.42|26040.42|26121.67|26041.67|26120.3|26040.3|10
1733306240000|2024-12-04 09:57:20|26120.4|26040.4|26119.75|26039.75|26121|26041|26119.75|26039.75|9
1733306250000|2024-12-04 09:57:30|26119.35|26039.35|26123.63|26043.63|26123.63|26043.63|26119.35|26039.35|10
1733306260000|2024-12-04 09:57:40|26123.2|26043.2|26128.68|26048.68|26128.68|26048.68|26123.2|26043.2|10
1733306270000|2024-12-04 09:57:50|26129.08|26049.08|26137.51|26057.51|26137.51|26057.51|26128.77|26048.77|10
1733306280000|2024-12-04 09:58:00|26138.18|26058.18|26134.55|26054.55|26138.42|26058.42|26134.24|26054.24|10
1733306290000|2024-12-04 09:58:10|26134.13|26054.13|26130.28|26050.28|26134.13|26054.13|26130.28|26050.28|10
1733306300000|2024-12-04 09:58:20|26129.78|26049.78|26126.7|26046.7|26129.78|26049.78|26126.7|26046.7|10
1733306310000|2024-12-04 09:58:30|26124.43|26044.43|26115.87|26035.87|26124.43|26044.43|26115.87|26035.87|10
1733306320000|2024-12-04 09:58:40|26115.23|26035.23|26114.65|26034.65|26115.66|26035.66|26114.59|26034.59|9
1733306330000|2024-12-04 09:58:50|26113.26|26033.26|26115.19|26035.19|26115.19|26035.19|26111.38|26031.38|10
1733306340000|2024-12-04 09:59:00|26116.26|26036.26|26116.62|26036.62|26116.62|26036.62|26115.28|26035.28|10
1733306350000|2024-12-04 09:59:10|26116.81|26036.81|26117.5|26037.5|26118.41|26038.41|26116.81|26036.81|10
1733306360000|2024-12-04 09:59:20|26117.42|26037.42|26115.99|26035.99|26117.42|26037.42|26115.01|26035.01|10
1733306370000|2024-12-04 09:59:30|26116.02|26036.02|26122.36|26042.36|26122.36|26042.36|26116.02|26036.02|10
1733306380000|2024-12-04 09:59:40|26123.77|26043.77|26124.72|26044.72|26124.72|26044.72|26123.47|26043.47|10
1733306390000|2024-12-04 09:59:50|26125.33|26045.33|26127.88|26047.88|26127.88|26047.88|26125.33|26045.33|10
1733306400000|2024-12-04 10:00:00|26131.03|26051.03|26138.05|26058.05|26138.05|26058.05|26131.03|26051.03|10
1733306410000|2024-12-04 10:00:10|26139.56|26059.56|26135.68|26055.68|26140.23|26060.23|26135.5|26055.5|10
1733306420000|2024-12-04 10:00:20|26135.6|26055.6|26137.32|26057.32|26137.32|26057.32|26134.9|26054.9|10
1733306430000|2024-12-04 10:00:30|26137.63|26057.63|26135.64|26055.64|26139.87|26059.87|26135.64|26055.64|10
1733306440000|2024-12-04 10:00:40|26135.26|26055.26|26137.2|26057.2|26137.2|26057.2|26134.49|26054.49|10
1733306450000|2024-12-04 10:00:50|26137.36|26057.36|26136.96|26056.96|26138.49|26058.49|26136.82|26056.82|10
1733306460000|2024-12-04 10:01:00|26135.97|26055.97|26139.98|26059.98|26141.6|26061.6|26135.97|26055.97|10
1733306470000|2024-12-04 10:01:10|26137.44|26057.44|26130.54|26050.54|26137.44|26057.44|26130.54|26050.54|10
1733306480000|2024-12-04 10:01:20|26129.87|26049.87|26123.32|26043.32|26129.87|26049.87|26122|26042|10
1733306490000|2024-12-04 10:01:30|26123.39|26043.39|26124.8|26044.8|26124.8|26044.8|26119.22|26039.22|10
1733306500000|2024-12-04 10:01:40|26126.47|26046.47|26130.41|26050.41|26130.58|26050.58|26126.47|26046.47|10
1733306510000|2024-12-04 10:01:50|26129.57|26049.57|26132.37|26052.37|26132.37|26052.37|26127.04|26047.04|10
1733306520000|2024-12-04 10:02:00|26131.92|26051.92|26141.42|26061.42|26141.42|26061.42|26131.92|26051.92|10
1733306530000|2024-12-04 10:02:10|26141.7|26061.7|26144.46|26064.46|26145.95|26065.95|26141.7|26061.7|10
1733306540000|2024-12-04 10:02:20|26145.15|26065.15|26149.3|26069.3|26149.3|26069.3|26144.93|26064.93|10
1733306550000|2024-12-04 10:02:30|26148.91|26068.91|26151.87|26071.87|26151.87|26071.87|26148.87|26068.87|10
1733306560000|2024-12-04 10:02:40|26152.69|26072.69|26154.5|26074.5|26154.5|26074.5|26152.69|26072.69|10
1733306570000|2024-12-04 10:02:50|26153.9|26073.9|26155.14|26075.14|26155.52|26075.52|26153.9|26073.9|10
1733306580000|2024-12-04 10:03:00|26156.13|26076.13|26158.95|26078.95|26161.24|26081.24|26156.13|26076.13|10
1733306590000|2024-12-04 10:03:10|26158.84|26078.84|26157.38|26077.38|26158.84|26078.84|26157.38|26077.38|10
1733306600000|2024-12-04 10:03:20|26157.2|26077.2|26156.84|26076.84|26158.04|26078.04|26156.56|26076.56|10
1733306610000|2024-12-04 10:03:30|26156.48|26076.48|26151.29|26071.29|26156.48|26076.48|26151.29|26071.29|10
1733306620000|2024-12-04 10:03:40|26148.68|26068.68|26150.61|26070.61|26150.61|26070.61|26147.18|26067.18|10
1733306630000|2024-12-04 10:03:50|26150.21|26070.21|26151.66|26071.66|26151.66|26071.66|26148.86|26068.86|10
1733306640000|2024-12-04 10:04:00|26150.53|26070.53|26147.66|26067.66|26150.53|26070.53|26147.54|26067.54|10
1733306650000|2024-12-04 10:04:10|26146.32|26066.32|26137.69|26057.69|26147.19|26067.19|26137.69|26057.69|10
1733306660000|2024-12-04 10:04:20|26137.54|26057.54|26134.32|26054.32|26137.54|26057.54|26134.32|26054.32|10
1733306670000|2024-12-04 10:04:30|26134.26|26054.26|26144.35|26064.35|26144.5|26064.5|26134.26|26054.26|10
1733306680000|2024-12-04 10:04:40|26144.73|26064.73|26139.19|26059.19|26145.15|26065.15|26138.91|26058.91|10
1733306690000|2024-12-04 10:04:50|26139.3|26059.3|26135.76|26055.76|26139.3|26059.3|26135.76|26055.76|10
1733306700000|2024-12-04 10:05:00|26135.87|26055.87|26135.28|26055.28|26135.87|26055.87|26133.35|26053.35|10
1733306710000|2024-12-04 10:05:10|26134.75|26054.75|26134.2|26054.2|26136.22|26056.22|26134.15|26054.15|10
1733306720000|2024-12-04 10:05:20|26134.05|26054.05|26137.22|26057.22|26137.22|26057.22|26132.6|26052.6|10
1733306730000|2024-12-04 10:05:30|26138.82|26058.82|26139.69|26059.69|26139.69|26059.69|26138.25|26058.25|10
1733306740000|2024-12-04 10:05:40|26139.32|26059.32|26136.58|26056.58|26139.82|26059.82|26135.63|26055.63|10
1733306750000|2024-12-04 10:05:50|26137.71|26057.71|26135.55|26055.55|26138.3|26058.3|26135.55|26055.55|9
1733306760000|2024-12-04 10:06:00|26129.75|26049.75|26124.02|26044.02|26129.75|26049.75|26124.02|26044.02|10
1733306770000|2024-12-04 10:06:10|26123.92|26043.92|26131.45|26051.45|26131.45|26051.45|26123.92|26043.92|10
1733306780000|2024-12-04 10:06:20|26132.44|26052.44|26132.07|26052.07|26132.44|26052.44|26131.26|26051.26|10
1733306790000|2024-12-04 10:06:30|26130.32|26050.32|26128.23|26048.23|26130.32|26050.32|26128.23|26048.23|10
1733306800000|2024-12-04 10:06:40|26128|26048|26131.24|26051.24|26131.49|26051.49|26128|26048|10
1733306810000|2024-12-04 10:06:50|26131.06|26051.06|26133.15|26053.15|26133.15|26053.15|26130.45|26050.45|10
1733306820000|2024-12-04 10:07:00|26134.16|26054.16|26137.71|26057.71|26137.71|26057.71|26134.16|26054.16|10
1733306830000|2024-12-04 10:07:10|26138.33|26058.33|26136.99|26056.99|26138.79|26058.79|26136.99|26056.99|10
1733306840000|2024-12-04 10:07:20|26135.09|26055.09|26130.35|26050.35|26135.09|26055.09|26130.18|26050.18|10
1733306850000|2024-12-04 10:07:30|26130.2|26050.2|26130.7|26050.7|26131.39|26051.39|26129.63|26049.63|10
1733306860000|2024-12-04 10:07:40|26130.41|26050.41|26132.21|26052.21|26132.21|26052.21|26129.6|26049.6|10
1733306870000|2024-12-04 10:07:50|26132.27|26052.27|26130.32|26050.32|26132.27|26052.27|26130.32|26050.32|10
1733306880000|2024-12-04 10:08:00|26129.79|26049.79|26124.93|26044.93|26129.79|26049.79|26124.93|26044.93|10
1733306890000|2024-12-04 10:08:10|26125.29|26045.29|26124.19|26044.19|26126|26046|26124.19|26044.19|10
1733306900000|2024-12-04 10:08:20|26124.06|26044.06|26124.17|26044.17|26124.78|26044.78|26123.97|26043.97|10
1733306910000|2024-12-04 10:08:30|26125.04|26045.04|26128.67|26048.67|26130.8|26050.8|26124.88|26044.88|10
1733306920000|2024-12-04 10:08:40|26128.97|26048.97|26127.4|26047.4|26129.59|26049.59|26126.6|26046.6|10
1733306930000|2024-12-04 10:08:50|26127.44|26047.44|26124.83|26044.83|26127.86|26047.86|26124.83|26044.83|10
1733306940000|2024-12-04 10:09:00|26126.84|26046.84|26124.48|26044.48|26126.84|26046.84|26124.48|26044.48|9
1733306950000|2024-12-04 10:09:10|26125.4|26045.4|26130.64|26050.64|26130.64|26050.64|26125.39|26045.39|10
1733306960000|2024-12-04 10:09:20|26130.63|26050.63|26128.86|26048.86|26130.63|26050.63|26128.86|26048.86|10
1733306970000|2024-12-04 10:09:30|26128.42|26048.42|26129.29|26049.29|26129.84|26049.84|26127.39|26047.39|10
1733306980000|2024-12-04 10:09:40|26129.19|26049.19|26131.83|26051.83|26131.99|26051.99|26129.19|26049.19|10
1733306990000|2024-12-04 10:09:50|26131.88|26051.88|26131.77|26051.77|26131.88|26051.88|26130.93|26050.93|10
1733307000000|2024-12-04 10:10:00|26132.48|26052.48|26134.5|26054.5|26135.35|26055.35|26132.48|26052.48|10
1733307010000|2024-12-04 10:10:10|26134.94|26054.94|26138.02|26058.02|26138.18|26058.18|26134.94|26054.94|10
1733307020000|2024-12-04 10:10:20|26137.95|26057.95|26139.46|26059.46|26139.46|26059.46|26137.95|26057.95|10
1733307030000|2024-12-04 10:10:30|26138.7|26058.7|26141.18|26061.18|26141.95|26061.95|26138.7|26058.7|10
1733307040000|2024-12-04 10:10:40|26142.27|26062.27|26142.71|26062.71|26143.99|26063.99|26142.27|26062.27|10
1733307050000|2024-12-04 10:10:50|26142.8|26062.8|26142.72|26062.72|26142.88|26062.88|26141.38|26061.38|9
1733307060000|2024-12-04 10:11:00|26142.88|26062.88|26147.83|26067.83|26147.83|26067.83|26142.88|26062.88|10
1733307070000|2024-12-04 10:11:10|26147.71|26067.71|26152.11|26072.11|26152.11|26072.11|26147.71|26067.71|10
1733307080000|2024-12-04 10:11:20|26152.55|26072.55|26162.5|26082.5|26162.5|26082.5|26152.55|26072.55|10
1733307090000|2024-12-04 10:11:30|26163.3|26083.3|26170.66|26090.66|26171.14|26091.14|26162.83|26082.83|10
1733307100000|2024-12-04 10:11:40|26170.24|26090.24|26171.39|26091.39|26171.76|26091.76|26170.24|26090.24|10
1733307110000|2024-12-04 10:11:50|26171.35|26091.35|26166.34|26086.34|26171.35|26091.35|26166.34|26086.34|10
1733307120000|2024-12-04 10:12:00|26166.95|26086.95|26163.27|26083.27|26166.95|26086.95|26162.37|26082.37|10
1733307130000|2024-12-04 10:12:10|26163.6|26083.6|26167.49|26087.49|26167.71|26087.71|26163.6|26083.6|10
1733307140000|2024-12-04 10:12:20|26167.71|26087.71|26163.01|26083.01|26167.71|26087.71|26162.84|26082.84|10
1733307150000|2024-12-04 10:12:30|26163.48|26083.48|26161.61|26081.61|26164.01|26084.01|26161.61|26081.61|9
1733307160000|2024-12-04 10:12:40|26161.4|26081.4|26162.99|26082.99|26162.99|26082.99|26161.4|26081.4|10
1733307170000|2024-12-04 10:12:50|26163.09|26083.09|26161.29|26081.29|26163.09|26083.09|26160.58|26080.58|10
1733307180000|2024-12-04 10:13:00|26160.9|26080.9|26163.77|26083.77|26164.42|26084.42|26160.53|26080.53|10
1733307190000|2024-12-04 10:13:10|26164.83|26084.83|26169.99|26089.99|26169.99|26089.99|26164.83|26084.83|10
1733307200000|2024-12-04 10:13:20|26169.25|26089.25|26168.47|26088.47|26169.96|26089.96|26168.11|26088.11|10
1733307210000|2024-12-04 10:13:30|26169.31|26089.31|26170.6|26090.6|26171.14|26091.14|26169.31|26089.31|10
1733307220000|2024-12-04 10:13:40|26169.57|26089.57|26168.99|26088.99|26170.89|26090.89|26168.95|26088.95|10
1733307230000|2024-12-04 10:13:50|26168.94|26088.94|26167.02|26087.02|26170.45|26090.45|26167.02|26087.02|9
1733307240000|2024-12-04 10:14:00|26165.66|26085.66|26169.95|26089.95|26170.03|26090.03|26164.92|26084.92|10
1733307250000|2024-12-04 10:14:10|26169.82|26089.82|26163.01|26083.01|26169.82|26089.82|26162.38|26082.38|10
1733307260000|2024-12-04 10:14:20|26165.13|26085.13|26165.2|26085.2|26166.7|26086.7|26163.84|26083.84|10
1733307270000|2024-12-04 10:14:30|26165.78|26085.78|26165.6|26085.6|26165.91|26085.91|26164.84|26084.84|10
1733307280000|2024-12-04 10:14:40|26165.66|26085.66|26164.17|26084.17|26165.66|26085.66|26162.05|26082.05|10
1733307290000|2024-12-04 10:14:50|26164.13|26084.13|26168.62|26088.62|26168.68|26088.68|26164.13|26084.13|10
1733307300000|2024-12-04 10:15:00|26168.55|26088.55|26171.92|26091.92|26171.92|26091.92|26168.55|26088.55|10
1733307310000|2024-12-04 10:15:10|26173.35|26093.35|26173.6|26093.6|26174.28|26094.28|26173.35|26093.35|10
1733307320000|2024-12-04 10:15:20|26173.54|26093.54|26178.97|26098.97|26178.97|26098.97|26173.29|26093.29|10
1733307330000|2024-12-04 10:15:30|26180.2|26100.2|26183.52|26103.52|26184.91|26104.91|26180.2|26100.2|10
1733307340000|2024-12-04 10:15:40|26184.86|26104.86|26190.2|26110.2|26190.2|26110.2|26184.86|26104.86|10
1733307350000|2024-12-04 10:15:50|26190.43|26110.43|26192.18|26112.18|26192.73|26112.73|26189.88|26109.88|10
1733307360000|2024-12-04 10:16:00|26191.33|26111.33|26189.04|26109.04|26192.52|26112.52|26189.04|26109.04|10
1733307370000|2024-12-04 10:16:10|26188.91|26108.91|26190.09|26110.09|26190.54|26110.54|26188.79|26108.79|10
1733307380000|2024-12-04 10:16:20|26190.25|26110.25|26191.26|26111.26|26192.3|26112.3|26189.94|26109.94|10
1733307390000|2024-12-04 10:16:30|26192.77|26112.77|26194.97|26114.97|26195|26115|26192.45|26112.45|10
1733307400000|2024-12-04 10:16:40|26195.96|26115.96|26191.15|26111.15|26197.01|26117.01|26190.57|26110.57|10
1733307410000|2024-12-04 10:16:50|26191.19|26111.19|26189.6|26109.6|26192.12|26112.12|26189.6|26109.6|10
1733307420000|2024-12-04 10:17:00|26188.98|26108.98|26190.09|26110.09|26190.09|26110.09|26186.9|26106.9|10
1733307430000|2024-12-04 10:17:10|26189.64|26109.64|26202.1|26122.1|26202.1|26122.1|26189.29|26109.29|10
1733307440000|2024-12-04 10:17:20|26202.17|26122.17|26205.98|26125.98|26205.98|26125.98|26202.17|26122.17|10
1733307450000|2024-12-04 10:17:30|26206.14|26126.14|26218.59|26138.59|26218.59|26138.59|26206.14|26126.14|10
1733307460000|2024-12-04 10:17:40|26218.52|26138.52|26218.31|26138.31|26220.33|26140.33|26217.14|26137.14|10
1733307470000|2024-12-04 10:17:50|26217.65|26137.65|26216.19|26136.19|26218.58|26138.58|26214.8|26134.8|10
1733307480000|2024-12-04 10:18:00|26215.9|26135.9|26220.92|26140.92|26221.45|26141.45|26215.9|26135.9|10
1733307490000|2024-12-04 10:18:10|26221.02|26141.02|26221.65|26141.65|26223.28|26143.28|26221.02|26141.02|10
1733307500000|2024-12-04 10:18:20|26221.61|26141.61|26225.26|26145.26|26225.26|26145.26|26220|26140|10
1733307510000|2024-12-04 10:18:30|26226.15|26146.15|26224.98|26144.98|26226.98|26146.98|26224.62|26144.62|10
1733307520000|2024-12-04 10:18:40|26224.69|26144.69|26226.64|26146.64|26226.64|26146.64|26222.18|26142.18|9
1733307530000|2024-12-04 10:18:50|26226|26146|26230.34|26150.34|26230.34|26150.34|26225.44|26145.44|10
1733307540000|2024-12-04 10:19:00|26230.47|26150.47|26234.49|26154.49|26234.55|26154.55|26230.47|26150.47|10
1733307550000|2024-12-04 10:19:10|26232.78|26152.78|26232.46|26152.46|26233.76|26153.76|26232.02|26152.02|10
1733307560000|2024-12-04 10:19:20|26233.35|26153.35|26228.04|26148.04|26233.35|26153.35|26225.9|26145.9|10
1733307570000|2024-12-04 10:19:30|26227.72|26147.72|26223.45|26143.45|26227.72|26147.72|26222.08|26142.08|10
1733307580000|2024-12-04 10:19:40|26223.12|26143.12|26220.25|26140.25|26223.57|26143.57|26220.25|26140.25|10
1733307590000|2024-12-04 10:19:50|26219.72|26139.72|26218.4|26138.4|26219.72|26139.72|26217.63|26137.63|10
1733307600000|2024-12-04 10:20:00|26217.65|26137.65|26217.7|26137.7|26218.79|26138.79|26217.47|26137.47|10
1733307610000|2024-12-04 10:20:10|26217.45|26137.45|26218.24|26138.24|26218.56|26138.56|26216.17|26136.17|10
1733307620000|2024-12-04 10:20:20|26218.92|26138.92|26225.48|26145.48|26225.48|26145.48|26218.13|26138.13|10
1733307630000|2024-12-04 10:20:30|26226.38|26146.38|26234.17|26154.17|26234.17|26154.17|26226.38|26146.38|10
1733307640000|2024-12-04 10:20:40|26235.9|26155.9|26236.72|26156.72|26237.94|26157.94|26235.9|26155.9|10
1733307650000|2024-12-04 10:20:50|26236.27|26156.27|26228.48|26148.48|26236.27|26156.27|26228.48|26148.48|10
1733307660000|2024-12-04 10:21:00|26224.55|26144.55|26225.54|26145.54|26226.32|26146.32|26222.06|26142.06|10
1733307670000|2024-12-04 10:21:10|26225.19|26145.19|26231.84|26151.84|26231.84|26151.84|26223.05|26143.05|10
1733307680000|2024-12-04 10:21:20|26232.66|26152.66|26234.19|26154.19|26236.02|26156.02|26231.58|26151.58|10
1733307690000|2024-12-04 10:21:30|26234.12|26154.12|26235.16|26155.16|26235.21|26155.21|26232.59|26152.59|10
1733307700000|2024-12-04 10:21:40|26235.32|26155.32|26230.41|26150.41|26235.71|26155.71|26230.41|26150.41|10
1733307710000|2024-12-04 10:21:50|26230.63|26150.63|26232.54|26152.54|26233.94|26153.94|26230.63|26150.63|10
1733307720000|2024-12-04 10:22:00|26233.14|26153.14|26231.38|26151.38|26234.37|26154.37|26231.38|26151.38|10
1733307730000|2024-12-04 10:22:10|26231.07|26151.07|26230.21|26150.21|26231.07|26151.07|26226.29|26146.29|10
1733307740000|2024-12-04 10:22:20|26230.78|26150.78|26226.69|26146.69|26232.9|26152.9|26226.69|26146.69|10
1733307750000|2024-12-04 10:22:30|26225.9|26145.9|26221.73|26141.73|26225.9|26145.9|26221.62|26141.62|10
1733307760000|2024-12-04 10:22:40|26221.98|26141.98|26227.71|26147.71|26227.71|26147.71|26221.98|26141.98|10
1733307770000|2024-12-04 10:22:50|26228.51|26148.51|26226.42|26146.42|26230|26150|26226.41|26146.41|10
1733307780000|2024-12-04 10:23:00|26225.75|26145.75|26228.23|26148.23|26228.23|26148.23|26225.68|26145.68|10
1733307790000|2024-12-04 10:23:10|26227.62|26147.62|26226.8|26146.8|26229.04|26149.04|26225.78|26145.78|10
1733307800000|2024-12-04 10:23:20|26225.23|26145.23|26220.83|26140.83|26225.23|26145.23|26220.83|26140.83|10
1733307810000|2024-12-04 10:23:30|26221.06|26141.06|26220.82|26140.82|26221.66|26141.66|26220.82|26140.82|10
1733307820000|2024-12-04 10:23:40|26220.45|26140.45|26220.01|26140.01|26220.45|26140.45|26217.76|26137.76|10
1733307830000|2024-12-04 10:23:50|26219.95|26139.95|26220.87|26140.87|26220.87|26140.87|26219.63|26139.63|10
1733307840000|2024-12-04 10:24:00|26221.4|26141.4|26221.28|26141.28|26222.6|26142.6|26221.24|26141.24|9
1733307850000|2024-12-04 10:24:10|26221.63|26141.63|26220.59|26140.59|26221.63|26141.63|26220.17|26140.17|10
1733307860000|2024-12-04 10:24:20|26221.02|26141.02|26223.5|26143.5|26223.5|26143.5|26220.68|26140.68|10
1733307870000|2024-12-04 10:24:30|26222.74|26142.74|26222.35|26142.35|26223.46|26143.46|26221.67|26141.67|10
1733307880000|2024-12-04 10:24:40|26222.69|26142.69|26223.94|26143.94|26224.03|26144.03|26222.69|26142.69|10
1733307890000|2024-12-04 10:24:50|26223.9|26143.9|26228.12|26148.12|26228.12|26148.12|26223.9|26143.9|10
1733307900000|2024-12-04 10:25:00|26227.77|26147.77|26222.71|26142.71|26227.77|26147.77|26222.69|26142.69|10
1733307910000|2024-12-04 10:25:10|26222.83|26142.83|26221.83|26141.83|26222.83|26142.83|26219.88|26139.88|10
1733307920000|2024-12-04 10:25:20|26221.99|26141.99|26217.82|26137.82|26221.99|26141.99|26217.82|26137.82|10
1733307930000|2024-12-04 10:25:30|26217.26|26137.26|26219.95|26139.95|26220.35|26140.35|26217.1|26137.1|10
1733307940000|2024-12-04 10:25:40|26219.32|26139.32|26215.32|26135.32|26219.79|26139.79|26215.32|26135.32|10
1733307950000|2024-12-04 10:25:50|26214.08|26134.08|26212.56|26132.56|26214.08|26134.08|26211.01|26131.01|8
1733307960000|2024-12-04 10:26:00|26213.46|26133.46|26214.97|26134.97|26214.97|26134.97|26212.23|26132.23|10
1733307970000|2024-12-04 10:26:10|26215.4|26135.4|26222.89|26142.89|26222.89|26142.89|26215.4|26135.4|10
1733307980000|2024-12-04 10:26:20|26223.5|26143.5|26221.75|26141.75|26223.5|26143.5|26221.75|26141.75|10
1733307990000|2024-12-04 10:26:30|26223.61|26143.61|26222.54|26142.54|26223.61|26143.61|26222.11|26142.11|10
1733308000000|2024-12-04 10:26:40|26223.59|26143.59|26226.79|26146.79|26226.79|26146.79|26222.95|26142.95|10
1733308010000|2024-12-04 10:26:50|26226.96|26146.96|26226.12|26146.12|26228.42|26148.42|26226|26146|10
1733308020000|2024-12-04 10:27:00|26226.11|26146.11|26230.05|26150.05|26230.05|26150.05|26225.27|26145.27|10
1733308030000|2024-12-04 10:27:10|26229.78|26149.78|26229.35|26149.35|26230.08|26150.08|26228.92|26148.92|10
1733308040000|2024-12-04 10:27:20|26229.11|26149.11|26230.1|26150.1|26230.32|26150.32|26228.71|26148.71|10
1733308050000|2024-12-04 10:27:30|26230.21|26150.21|26230.66|26150.66|26231.83|26151.83|26229.84|26149.84|9
1733308060000|2024-12-04 10:27:40|26231.95|26151.95|26233.89|26153.89|26234.26|26154.26|26231.95|26151.95|10
1733308070000|2024-12-04 10:27:50|26233.86|26153.86|26235.51|26155.51|26235.51|26155.51|26233.41|26153.41|10
1733308080000|2024-12-04 10:28:00|26235.56|26155.56|26236.14|26156.14|26236.14|26156.14|26234.58|26154.58|10
1733308090000|2024-12-04 10:28:10|26235.87|26155.87|26232.73|26152.73|26236.11|26156.11|26232.54|26152.54|10
1733308100000|2024-12-04 10:28:20|26232.79|26152.79|26230.23|26150.23|26232.96|26152.96|26230.23|26150.23|10
1733308110000|2024-12-04 10:28:30|26229.26|26149.26|26226.99|26146.99|26230.35|26150.35|26226.99|26146.99|9
1733308120000|2024-12-04 10:28:40|26226.76|26146.76|26226.96|26146.96|26228.08|26148.08|26226.29|26146.29|10
1733308130000|2024-12-04 10:28:50|26227.68|26147.68|26227.57|26147.57|26228.68|26148.68|26227.57|26147.57|10
1733308140000|2024-12-04 10:29:00|26227.19|26147.19|26224.7|26144.7|26227.19|26147.19|26224.7|26144.7|10
1733308150000|2024-12-04 10:29:10|26224.21|26144.21|26225.26|26145.26|26225.26|26145.26|26222.52|26142.52|10
1733308160000|2024-12-04 10:29:20|26225.15|26145.15|26223.2|26143.2|26225.15|26145.15|26223.2|26143.2|10
1733308170000|2024-12-04 10:29:30|26224.33|26144.33|26233.68|26153.68|26233.88|26153.88|26222.23|26142.23|10
1733308180000|2024-12-04 10:29:40|26233.78|26153.78|26234.35|26154.35|26235.56|26155.56|26233.49|26153.49|10
1733308190000|2024-12-04 10:29:50|26234.08|26154.08|26228.42|26148.42|26234.55|26154.55|26228.42|26148.42|10
1733308200000|2024-12-04 10:30:00|26227.82|26147.82|26226.35|26146.35|26228.01|26148.01|26226.35|26146.35|9
1733308210000|2024-12-04 10:30:10|26226.6|26146.6|26224.91|26144.91|26227.55|26147.55|26223.54|26143.54|10
1733308220000|2024-12-04 10:30:20|26222.79|26142.79|26219.4|26139.4|26222.79|26142.79|26218.77|26138.77|10
1733308230000|2024-12-04 10:30:30|26219.17|26139.17|26215.4|26135.4|26219.17|26139.17|26215.4|26135.4|10
1733308240000|2024-12-04 10:30:40|26214.47|26134.47|26211.21|26131.21|26214.53|26134.53|26210.96|26130.96|10
1733308250000|2024-12-04 10:30:50|26211.32|26131.32|26211.64|26131.64|26212.29|26132.29|26210.33|26130.33|10
1733308260000|2024-12-04 10:31:00|26211.53|26131.53|26203.48|26123.48|26211.88|26131.88|26203.48|26123.48|10
1733308270000|2024-12-04 10:31:10|26203.17|26123.17|26206.2|26126.2|26206.2|26126.2|26202.85|26122.85|10
1733308280000|2024-12-04 10:31:20|26206.28|26126.28|26208.58|26128.58|26209.73|26129.73|26206.28|26126.28|10
1733308290000|2024-12-04 10:31:30|26208.23|26128.23|26206.57|26126.57|26208.23|26128.23|26205.83|26125.83|10
1733308300000|2024-12-04 10:31:40|26206.66|26126.66|26206.12|26126.12|26206.66|26126.66|26203.49|26123.49|10
1733308310000|2024-12-04 10:31:50|26206.83|26126.83|26210.58|26130.58|26211.37|26131.37|26206.72|26126.72|10
1733308320000|2024-12-04 10:32:00|26210.44|26130.44|26210.29|26130.29|26212.89|26132.89|26210.29|26130.29|10
1733308330000|2024-12-04 10:32:10|26209.9|26129.9|26198.13|26118.13|26209.9|26129.9|26198.13|26118.13|10
1733308340000|2024-12-04 10:32:20|26199.37|26119.37|26201.49|26121.49|26203.12|26123.12|26199.37|26119.37|10
1733308350000|2024-12-04 10:32:30|26201.44|26121.44|26202.1|26122.1|26202.1|26122.1|26198.47|26118.47|10
1733308360000|2024-12-04 10:32:40|26201.49|26121.49|26204.68|26124.68|26204.68|26124.68|26200.94|26120.94|9
1733308370000|2024-12-04 10:32:50|26205.72|26125.72|26212.27|26132.27|26215.1|26135.1|26205.72|26125.72|10
1733308380000|2024-12-04 10:33:00|26212.15|26132.15|26214.87|26134.87|26214.87|26134.87|26211.2|26131.2|10
1733308390000|2024-12-04 10:33:10|26215.03|26135.03|26219.85|26139.85|26219.85|26139.85|26215.03|26135.03|10
1733308400000|2024-12-04 10:33:20|26219.68|26139.68|26224.46|26144.46|26224.46|26144.46|26219.68|26139.68|10
1733308410000|2024-12-04 10:33:30|26225.3|26145.3|26222.63|26142.63|26226.39|26146.39|26222.63|26142.63|10
1733308420000|2024-12-04 10:33:40|26222.3|26142.3|26207.98|26127.98|26222.3|26142.3|26207.98|26127.98|10
1733308430000|2024-12-04 10:33:50|26207.52|26127.52|26203.45|26123.45|26207.52|26127.52|26203.45|26123.45|10
1733308440000|2024-12-04 10:34:00|26202.8|26122.8|26202.35|26122.35|26202.8|26122.8|26199.22|26119.22|10
1733308450000|2024-12-04 10:34:10|26203.23|26123.23|26206.38|26126.38|26206.38|26126.38|26203.23|26123.23|10
1733308460000|2024-12-04 10:34:20|26206.01|26126.01|26210.02|26130.02|26210.02|26130.02|26205.96|26125.96|10
1733308470000|2024-12-04 10:34:30|26211.66|26131.66|26210.71|26130.71|26212.58|26132.58|26210.71|26130.71|10
1733308480000|2024-12-04 10:34:40|26210.62|26130.62|26213.34|26133.34|26215.92|26135.92|26210.62|26130.62|10
1733308490000|2024-12-04 10:34:50|26213.36|26133.36|26210.65|26130.65|26213.94|26133.94|26210.01|26130.01|10
1733308500000|2024-12-04 10:35:00|26209.48|26129.48|26203.13|26123.13|26209.48|26129.48|26203.13|26123.13|10
1733308510000|2024-12-04 10:35:10|26203.3|26123.3|26207.08|26127.08|26208.95|26128.95|26203.3|26123.3|10
1733308520000|2024-12-04 10:35:20|26206.18|26126.18|26202.88|26122.88|26206.18|26126.18|26202.88|26122.88|10
1733308530000|2024-12-04 10:35:30|26202.68|26122.68|26205.62|26125.62|26205.62|26125.62|26202.14|26122.14|10
1733308540000|2024-12-04 10:35:40|26205.72|26125.72|26206.7|26126.7|26208.41|26128.41|26205.51|26125.51|10
1733308550000|2024-12-04 10:35:50|26207.03|26127.03|26207.64|26127.64|26208.67|26128.67|26207.03|26127.03|10
1733308560000|2024-12-04 10:36:00|26207.17|26127.17|26208.57|26128.57|26208.71|26128.71|26206.02|26126.02|10
1733308570000|2024-12-04 10:36:10|26208.76|26128.76|26207.56|26127.56|26208.76|26128.76|26206.94|26126.94|9
1733308580000|2024-12-04 10:36:20|26207.5|26127.5|26206.98|26126.98|26207.84|26127.84|26206.24|26126.24|10
1733308590000|2024-12-04 10:36:30|26207.23|26127.23|26208.98|26128.98|26208.98|26128.98|26205.86|26125.86|10
1733308600000|2024-12-04 10:36:40|26209.17|26129.17|26208.54|26128.54|26209.44|26129.44|26208.25|26128.25|10
1733308610000|2024-12-04 10:36:50|26207.5|26127.5|26206.12|26126.12|26207.79|26127.79|26206.04|26126.04|10
1733308620000|2024-12-04 10:37:00|26205.71|26125.71|26207.54|26127.54|26208.23|26128.23|26204.87|26124.87|10
1733308630000|2024-12-04 10:37:10|26207.98|26127.98|26199.47|26119.47|26207.98|26127.98|26199.46|26119.46|10
1733308640000|2024-12-04 10:37:20|26198.22|26118.22|26189.82|26109.82|26198.26|26118.26|26189.82|26109.82|10
1733308650000|2024-12-04 10:37:30|26188.69|26108.69|26188.54|26108.54|26188.69|26108.69|26186.81|26106.81|10
1733308660000|2024-12-04 10:37:40|26188.99|26108.99|26193.64|26113.64|26194.03|26114.03|26188.7|26108.7|10
1733308670000|2024-12-04 10:37:50|26193.44|26113.44|26190.46|26110.46|26193.44|26113.44|26190.46|26110.46|10
1733308680000|2024-12-04 10:38:00|26190.48|26110.48|26185.49|26105.49|26190.6|26110.6|26185.27|26105.27|10
1733308690000|2024-12-04 10:38:10|26185.62|26105.62|26180.66|26100.66|26185.86|26105.86|26180.66|26100.66|10
1733308700000|2024-12-04 10:38:20|26179.98|26099.98|26172.25|26092.25|26180.07|26100.07|26171.57|26091.57|10
1733308710000|2024-12-04 10:38:30|26171.36|26091.36|26168.91|26088.91|26171.36|26091.36|26168.56|26088.56|10
1733308720000|2024-12-04 10:38:40|26169.21|26089.21|26169.59|26089.59|26170.5|26090.5|26169.21|26089.21|10
1733308730000|2024-12-04 10:38:50|26168.6|26088.6|26163.51|26083.51|26168.6|26088.6|26163.51|26083.51|10
1733308740000|2024-12-04 10:39:00|26162.15|26082.15|26154.86|26074.86|26162.23|26082.23|26154.86|26074.86|10
1733308750000|2024-12-04 10:39:10|26153.03|26073.03|26159.86|26079.86|26159.86|26079.86|26151.31|26071.31|10
1733308760000|2024-12-04 10:39:20|26161.65|26081.65|26156.82|26076.82|26161.65|26081.65|26156.82|26076.82|10
1733308770000|2024-12-04 10:39:30|26154.75|26074.75|26147.73|26067.73|26154.75|26074.75|26147.73|26067.73|10
1733308780000|2024-12-04 10:39:40|26145.24|26065.24|26136.24|26056.24|26145.24|26065.24|26135.85|26055.85|10
1733308790000|2024-12-04 10:39:50|26137.21|26057.21|26136.69|26056.69|26137.63|26057.63|26136.05|26056.05|10
1733308800000|2024-12-04 10:40:00|26136.58|26056.58|26125.59|26045.59|26136.58|26056.58|26125.59|26045.59|10
1733308810000|2024-12-04 10:40:10|26126.1|26046.1|26136.58|26056.58|26136.58|26056.58|26126.1|26046.1|10
1733308820000|2024-12-04 10:40:20|26137.47|26057.47|26135.28|26055.28|26139.32|26059.32|26135.28|26055.28|10
1733308830000|2024-12-04 10:40:30|26135.2|26055.2|26135.12|26055.12|26135.2|26055.2|26132.11|26052.11|10
1733308840000|2024-12-04 10:40:40|26135.56|26055.56|26133.88|26053.88|26135.56|26055.56|26131.34|26051.34|10
1733308850000|2024-12-04 10:40:50|26134.41|26054.41|26134.64|26054.64|26136.25|26056.25|26134.41|26054.41|8
1733308860000|2024-12-04 10:41:00|26133.8|26053.8|26135.99|26055.99|26136.44|26056.44|26132.65|26052.65|10
1733308870000|2024-12-04 10:41:10|26135.38|26055.38|26142.09|26062.09|26143.69|26063.69|26133.98|26053.98|10
1733308880000|2024-12-04 10:41:20|26142.47|26062.47|26151.3|26071.3|26151.3|26071.3|26142.47|26062.47|10
1733308890000|2024-12-04 10:41:30|26152.43|26072.43|26158.5|26078.5|26158.58|26078.58|26152.43|26072.43|10
1733308900000|2024-12-04 10:41:40|26157.61|26077.61|26157.92|26077.92|26159.99|26079.99|26155.82|26075.82|10
1733308910000|2024-12-04 10:41:50|26158.16|26078.16|26152.14|26072.14|26158.42|26078.42|26152.14|26072.14|10
1733308920000|2024-12-04 10:42:00|26151.93|26071.93|26153.08|26073.08|26153.08|26073.08|26150.46|26070.46|10
1733308930000|2024-12-04 10:42:10|26153.57|26073.57|26156.11|26076.11|26156.11|26076.11|26152.77|26072.77|10
1733308940000|2024-12-04 10:42:20|26154.46|26074.46|26156.31|26076.31|26156.94|26076.94|26154.46|26074.46|10
1733308950000|2024-12-04 10:42:30|26156.12|26076.12|26161.82|26081.82|26161.82|26081.82|26156.12|26076.12|10
1733308960000|2024-12-04 10:42:40|26161.96|26081.96|26162.34|26082.34|26163.56|26083.56|26161.96|26081.96|9
1733308970000|2024-12-04 10:42:50|26161.74|26081.74|26154.76|26074.76|26161.74|26081.74|26154.76|26074.76|10
1733308980000|2024-12-04 10:43:00|26154.85|26074.85|26158.43|26078.43|26158.43|26078.43|26154.62|26074.62|10
1733308990000|2024-12-04 10:43:10|26158.66|26078.66|26158.94|26078.94|26160.33|26080.33|26158.66|26078.66|10
1733309000000|2024-12-04 10:43:20|26158.4|26078.4|26160.41|26080.41|26160.41|26080.41|26156.86|26076.86|10
1733309010000|2024-12-04 10:43:30|26160.73|26080.73|26158.3|26078.3|26160.86|26080.86|26158.3|26078.3|10
1733309020000|2024-12-04 10:43:40|26158.45|26078.45|26156.31|26076.31|26158.45|26078.45|26156.14|26076.14|10
1733309030000|2024-12-04 10:43:50|26156.45|26076.45|26153.98|26073.98|26156.45|26076.45|26152.89|26072.89|9
1733309040000|2024-12-04 10:44:00|26153.83|26073.83|26150.04|26070.04|26153.83|26073.83|26150.04|26070.04|10
1733309050000|2024-12-04 10:44:10|26148.72|26068.72|26150.05|26070.05|26150.05|26070.05|26148.13|26068.13|10
1733309060000|2024-12-04 10:44:20|26150.68|26070.68|26152.6|26072.6|26153.37|26073.37|26150.35|26070.35|10
1733309070000|2024-12-04 10:44:30|26152.36|26072.36|26156.01|26076.01|26156.49|26076.49|26152.36|26072.36|10
1733309080000|2024-12-04 10:44:40|26156.35|26076.35|26161.09|26081.09|26161.12|26081.12|26156.35|26076.35|10
1733309090000|2024-12-04 10:44:50|26161.12|26081.12|26161.23|26081.23|26162.58|26082.58|26160.89|26080.89|10
1733309100000|2024-12-04 10:45:00|26160.15|26080.15|26162.44|26082.44|26162.44|26082.44|26159|26079|10
1733309110000|2024-12-04 10:45:10|26162.81|26082.81|26158.54|26078.54|26163.16|26083.16|26158.54|26078.54|10
1733309120000|2024-12-04 10:45:20|26157.76|26077.76|26163.57|26083.57|26163.57|26083.57|26157.63|26077.63|10
1733309130000|2024-12-04 10:45:30|26163.03|26083.03|26166.68|26086.68|26166.68|26086.68|26162.62|26082.62|10
1733309140000|2024-12-04 10:45:40|26166.63|26086.63|26168.17|26088.17|26168.35|26088.35|26166.49|26086.49|10
1733309150000|2024-12-04 10:45:50|26167.62|26087.62|26165.06|26085.06|26167.62|26087.62|26165.05|26085.05|10
1733309160000|2024-12-04 10:46:00|26163.29|26083.29|26162.29|26082.29|26163.87|26083.87|26162.29|26082.29|10
1733309170000|2024-12-04 10:46:10|26161.85|26081.85|26162.43|26082.43|26164.63|26084.63|26161.85|26081.85|10
1733309180000|2024-12-04 10:46:20|26161.87|26081.87|26154.78|26074.78|26161.87|26081.87|26154.78|26074.78|10
1733309190000|2024-12-04 10:46:30|26152.9|26072.9|26147.25|26067.25|26152.9|26072.9|26147.25|26067.25|10
1733309200000|2024-12-04 10:46:40|26147.04|26067.04|26146.72|26066.72|26147.04|26067.04|26145.13|26065.13|10
1733309210000|2024-12-04 10:46:50|26145.46|26065.46|26142.64|26062.64|26145.46|26065.46|26141.72|26061.72|10
1733309220000|2024-12-04 10:47:00|26142.85|26062.85|26139.86|26059.86|26142.85|26062.85|26139.48|26059.48|10
1733309230000|2024-12-04 10:47:10|26139.98|26059.98|26142.21|26062.21|26142.21|26062.21|26137.01|26057.01|10
1733309240000|2024-12-04 10:47:20|26143.08|26063.08|26143.66|26063.66|26143.7|26063.7|26142.54|26062.54|10
1733309250000|2024-12-04 10:47:30|26143.98|26063.98|26142.37|26062.37|26143.98|26063.98|26141.55|26061.55|10
1733309260000|2024-12-04 10:47:40|26142.44|26062.44|26142.8|26062.8|26143.85|26063.85|26139.87|26059.87|10
1733309270000|2024-12-04 10:47:50|26141.06|26061.06|26140|26060|26141.06|26061.06|26138.87|26058.87|10
1733309280000|2024-12-04 10:48:00|26140.69|26060.69|26139.17|26059.17|26140.83|26060.83|26139.17|26059.17|10
1733309290000|2024-12-04 10:48:10|26139.77|26059.77|26140.05|26060.05|26140.64|26060.64|26139.71|26059.71|10
1733309300000|2024-12-04 10:48:20|26140.83|26060.83|26142.47|26062.47|26142.47|26062.47|26140.43|26060.43|10
1733309310000|2024-12-04 10:48:30|26143.04|26063.04|26144.52|26064.52|26146.06|26066.06|26143.04|26063.04|10
1733309320000|2024-12-04 10:48:40|26144.35|26064.35|26137.21|26057.21|26144.35|26064.35|26137.21|26057.21|10
1733309330000|2024-12-04 10:48:50|26136.67|26056.67|26131.94|26051.94|26136.67|26056.67|26131.94|26051.94|10
1733309340000|2024-12-04 10:49:00|26131.01|26051.01|26120.94|26040.94|26131.01|26051.01|26120.94|26040.94|10
1733309350000|2024-12-04 10:49:10|26117.82|26037.82|26111.37|26031.37|26117.82|26037.82|26111.26|26031.26|10
1733309360000|2024-12-04 10:49:20|26111.33|26031.33|26109.66|26029.66|26114.62|26034.62|26109.64|26029.64|10
1733309370000|2024-12-04 10:49:30|26109.46|26029.46|26111.78|26031.78|26111.78|26031.78|26109.46|26029.46|9
1733309380000|2024-12-04 10:49:40|26112.02|26032.02|26115.78|26035.78|26115.97|26035.97|26112.02|26032.02|10
1733309390000|2024-12-04 10:49:50|26116.72|26036.72|26120.93|26040.93|26120.93|26040.93|26116.72|26036.72|10
1733309400000|2024-12-04 10:50:00|26121.56|26041.56|26116.2|26036.2|26121.82|26041.82|26116.2|26036.2|10
1733309410000|2024-12-04 10:50:10|26115.65|26035.65|26113.87|26033.87|26115.65|26035.65|26113.14|26033.14|10
1733309420000|2024-12-04 10:50:20|26113.61|26033.61|26110.51|26030.51|26113.61|26033.61|26109.67|26029.67|10
1733309430000|2024-12-04 10:50:30|26111.01|26031.01|26117.11|26037.11|26117.11|26037.11|26111.01|26031.01|10
1733309440000|2024-12-04 10:50:40|26117.12|26037.12|26124.06|26044.06|26124.14|26044.14|26117.12|26037.12|10
1733309450000|2024-12-04 10:50:50|26123.68|26043.68|26122.69|26042.69|26123.68|26043.68|26122.69|26042.69|10
1733309460000|2024-12-04 10:51:00|26121.87|26041.87|26116.4|26036.4|26122.11|26042.11|26116.25|26036.25|10
1733309470000|2024-12-04 10:51:10|26116.86|26036.86|26114.12|26034.12|26116.86|26036.86|26113.75|26033.75|10
1733309480000|2024-12-04 10:51:20|26115.11|26035.11|26117.09|26037.09|26117.65|26037.65|26115.11|26035.11|10
1733309490000|2024-12-04 10:51:30|26117.03|26037.03|26122.07|26042.07|26122.07|26042.07|26116.9|26036.9|10
1733309500000|2024-12-04 10:51:40|26122.57|26042.57|26124.08|26044.08|26124.15|26044.15|26122.07|26042.07|10
1733309510000|2024-12-04 10:51:50|26123.71|26043.71|26123.75|26043.75|26124.42|26044.42|26123.28|26043.28|10
1733309520000|2024-12-04 10:52:00|26123.71|26043.71|26118.43|26038.43|26123.71|26043.71|26118.43|26038.43|10
1733309530000|2024-12-04 10:52:10|26118.65|26038.65|26118.73|26038.73|26119.61|26039.61|26118.65|26038.65|10
1733309540000|2024-12-04 10:52:20|26118.78|26038.78|26117.67|26037.67|26118.78|26038.78|26116.24|26036.24|10
1733309550000|2024-12-04 10:52:30|26117.74|26037.74|26121.11|26041.11|26121.55|26041.55|26117.5|26037.5|10
1733309560000|2024-12-04 10:52:40|26120.88|26040.88|26122.73|26042.73|26122.73|26042.73|26120|26040|10
1733309570000|2024-12-04 10:52:50|26123.19|26043.19|26121.89|26041.89|26123.19|26043.19|26121.41|26041.41|10
1733309580000|2024-12-04 10:53:00|26121.77|26041.77|26121.81|26041.81|26121.97|26041.97|26121|26041|10
1733309590000|2024-12-04 10:53:10|26121.18|26041.18|26118.73|26038.73|26121.18|26041.18|26117.44|26037.44|10
1733309600000|2024-12-04 10:53:20|26118.78|26038.78|26118.09|26038.09|26119.3|26039.3|26117.73|26037.73|10
1733309610000|2024-12-04 10:53:30|26118.2|26038.2|26117.01|26037.01|26118.85|26038.85|26117.01|26037.01|10
1733309620000|2024-12-04 10:53:40|26115.8|26035.8|26115.55|26035.55|26115.8|26035.8|26114.09|26034.09|10
1733309630000|2024-12-04 10:53:50|26115.32|26035.32|26111.84|26031.84|26115.32|26035.32|26111.84|26031.84|9
1733309640000|2024-12-04 10:54:00|26110.71|26030.71|26111.82|26031.82|26111.82|26031.82|26110.71|26030.71|10
1733309650000|2024-12-04 10:54:10|26111.9|26031.9|26112.8|26032.8|26113.13|26033.13|26111.9|26031.9|10
1733309660000|2024-12-04 10:54:20|26112.72|26032.72|26115.57|26035.57|26115.57|26035.57|26112.72|26032.72|10
1733309670000|2024-12-04 10:54:30|26115.83|26035.83|26120.39|26040.39|26120.39|26040.39|26115.83|26035.83|10
1733309680000|2024-12-04 10:54:40|26120.96|26040.96|26123.85|26043.85|26124.17|26044.17|26120.96|26040.96|10
1733309690000|2024-12-04 10:54:50|26123.84|26043.84|26124.72|26044.72|26124.82|26044.82|26123.8|26043.8|10
1733309700000|2024-12-04 10:55:00|26124.51|26044.51|26125.38|26045.38|26126.28|26046.28|26124.32|26044.32|10
1733309710000|2024-12-04 10:55:10|26125.25|26045.25|26123.79|26043.79|26125.25|26045.25|26122.66|26042.66|9
1733309720000|2024-12-04 10:55:20|26124.21|26044.21|26125.64|26045.64|26125.96|26045.96|26123.98|26043.98|10
1733309730000|2024-12-04 10:55:30|26125.46|26045.46|26121.14|26041.14|26125.62|26045.62|26121.14|26041.14|10
1733309740000|2024-12-04 10:55:40|26120.46|26040.46|26115.95|26035.95|26120.46|26040.46|26115.95|26035.95|10
1733309750000|2024-12-04 10:55:50|26115.22|26035.22|26114.94|26034.94|26116.54|26036.54|26114.73|26034.73|10
1733309760000|2024-12-04 10:56:00|26114.76|26034.76|26112.76|26032.76|26114.9|26034.9|26112.11|26032.11|10
1733309770000|2024-12-04 10:56:10|26111.46|26031.46|26109.21|26029.21|26111.46|26031.46|26107.51|26027.51|10
1733309780000|2024-12-04 10:56:20|26109.62|26029.62|26109.87|26029.87|26111.56|26031.56|26109.62|26029.62|10
1733309790000|2024-12-04 10:56:30|26108.91|26028.91|26116.5|26036.5|26116.5|26036.5|26106.74|26026.74|10
1733309800000|2024-12-04 10:56:40|26117.91|26037.91|26122.9|26042.9|26122.9|26042.9|26116.39|26036.39|10
1733309810000|2024-12-04 10:56:50|26123.19|26043.19|26132.85|26052.85|26132.85|26052.85|26123.19|26043.19|10
1733309820000|2024-12-04 10:57:00|26134.06|26054.06|26129.98|26049.98|26135.86|26055.86|26129.98|26049.98|10
1733309830000|2024-12-04 10:57:10|26130.84|26050.84|26139.78|26059.78|26139.78|26059.78|26130.84|26050.84|10
1733309840000|2024-12-04 10:57:20|26140.19|26060.19|26139.06|26059.06|26141.98|26061.98|26139.06|26059.06|10
1733309850000|2024-12-04 10:57:30|26137.83|26057.83|26139.22|26059.22|26141|26061|26137.32|26057.32|10
1733309860000|2024-12-04 10:57:40|26138.64|26058.64|26136.44|26056.44|26138.64|26058.64|26135.42|26055.42|10
1733309870000|2024-12-04 10:57:50|26137.08|26057.08|26150.53|26070.53|26150.53|26070.53|26137.08|26057.08|10
1733309880000|2024-12-04 10:58:00|26150.7|26070.7|26152.06|26072.06|26152.27|26072.27|26150.32|26070.32|10
1733309890000|2024-12-04 10:58:10|26152.11|26072.11|26147.04|26067.04|26152.11|26072.11|26147.04|26067.04|10
1733309900000|2024-12-04 10:58:20|26147.8|26067.8|26147.7|26067.7|26148.18|26068.18|26147.54|26067.54|10
1733309910000|2024-12-04 10:58:30|26148.2|26068.2|26143.19|26063.19|26148.73|26068.73|26143.19|26063.19|10
1733309920000|2024-12-04 10:58:40|26143.03|26063.03|26139.78|26059.78|26143.03|26063.03|26139.6|26059.6|10
1733309930000|2024-12-04 10:58:50|26140.81|26060.81|26141.32|26061.32|26142.98|26062.98|26140.81|26060.81|10
1733309940000|2024-12-04 10:59:00|26141.33|26061.33|26141.64|26061.64|26141.64|26061.64|26137.47|26057.47|10
1733309950000|2024-12-04 10:59:10|26141.77|26061.77|26144.61|26064.61|26144.9|26064.9|26141.64|26061.64|10
1733309960000|2024-12-04 10:59:20|26144.74|26064.74|26144.81|26064.81|26145.57|26065.57|26144.06|26064.06|10
1733309970000|2024-12-04 10:59:30|26145.57|26065.57|26151.33|26071.33|26151.33|26071.33|26145.53|26065.53|10
1733309980000|2024-12-04 10:59:40|26151.83|26071.83|26160.78|26080.78|26160.78|26080.78|26151.83|26071.83|10
1733309990000|2024-12-04 10:59:50|26161.67|26081.67|26162.71|26082.71|26163.54|26083.54|26161.67|26081.67|10
1733310000000|2024-12-04 11:00:00|26161.87|26081.87|26162.36|26082.36|26162.36|26082.36|26157.6|26077.6|10
1733310010000|2024-12-04 11:00:10|26162.02|26082.02|26158.88|26078.88|26162.02|26082.02|26158.88|26078.88|10
1733310020000|2024-12-04 11:00:20|26161.08|26081.08|26152.56|26072.56|26161.08|26081.08|26152.56|26072.56|10
1733310030000|2024-12-04 11:00:30|26150.45|26070.45|26147.54|26067.54|26150.45|26070.45|26147.54|26067.54|10
1733310040000|2024-12-04 11:00:40|26146.6|26066.6|26157.75|26077.75|26157.75|26077.75|26146.6|26066.6|10
1733310050000|2024-12-04 11:00:50|26157.82|26077.82|26158.36|26078.36|26158.36|26078.36|26155.87|26075.87|10
1733310060000|2024-12-04 11:01:00|26159.82|26079.82|26161.85|26081.85|26162.39|26082.39|26159.82|26079.82|10
1733310070000|2024-12-04 11:01:10|26161.75|26081.75|26165.91|26085.91|26165.98|26085.98|26161.4|26081.4|10
1733310080000|2024-12-04 11:01:20|26165.96|26085.96|26166.2|26086.2|26167.28|26087.28|26165.91|26085.91|10
1733310090000|2024-12-04 11:01:30|26166.09|26086.09|26165.21|26085.21|26166.6|26086.6|26165.21|26085.21|10
1733310100000|2024-12-04 11:01:40|26165.47|26085.47|26166.66|26086.66|26166.66|26086.66|26165.45|26085.45|9
1733310110000|2024-12-04 11:01:50|26169.16|26089.16|26175.59|26095.59|26175.59|26095.59|26169.16|26089.16|10
1733310120000|2024-12-04 11:02:00|26175.77|26095.77|26181.85|26101.85|26182.14|26102.14|26175.77|26095.77|10
1733310130000|2024-12-04 11:02:10|26182.32|26102.32|26182.27|26102.27|26183.74|26103.74|26182.27|26102.27|10
1733310140000|2024-12-04 11:02:20|26181.6|26101.6|26188.47|26108.47|26188.47|26108.47|26181.48|26101.48|10
1733310150000|2024-12-04 11:02:30|26189.01|26109.01|26195.05|26115.05|26195.41|26115.41|26189.01|26109.01|10
1733310160000|2024-12-04 11:02:40|26194.22|26114.22|26197.74|26117.74|26197.9|26117.9|26194.22|26114.22|9
1733310170000|2024-12-04 11:02:50|26197.47|26117.47|26202.78|26122.78|26202.78|26122.78|26197.47|26117.47|10
1733310180000|2024-12-04 11:03:00|26202.81|26122.81|26207.15|26127.15|26207.15|26127.15|26202.42|26122.42|10
1733310190000|2024-12-04 11:03:10|26208.18|26128.18|26204.49|26124.49|26208.68|26128.68|26204.49|26124.49|10
1733310200000|2024-12-04 11:03:20|26205.17|26125.17|26200.99|26120.99|26206.29|26126.29|26200.99|26120.99|10
1733310210000|2024-12-04 11:03:30|26201.59|26121.59|26200.92|26120.92|26202.26|26122.26|26200.7|26120.7|10
1733310220000|2024-12-04 11:03:40|26200.66|26120.66|26192.43|26112.43|26200.66|26120.66|26192.43|26112.43|10
1733310230000|2024-12-04 11:03:50|26191.62|26111.62|26195.66|26115.66|26195.95|26115.95|26191.62|26111.62|10
1733310240000|2024-12-04 11:04:00|26195.59|26115.59|26198.65|26118.65|26198.65|26118.65|26195.08|26115.08|10
1733310250000|2024-12-04 11:04:10|26198.29|26118.29|26198.27|26118.27|26198.33|26118.33|26198.01|26118.01|10
1733310260000|2024-12-04 11:04:20|26198.13|26118.13|26196.32|26116.32|26199.35|26119.35|26196.32|26116.32|10
1733310270000|2024-12-04 11:04:30|26196.4|26116.4|26197.89|26117.89|26197.89|26117.89|26194.34|26114.34|10
1733310280000|2024-12-04 11:04:40|26199.24|26119.24|26201.49|26121.49|26201.49|26121.49|26199.24|26119.24|9
1733310290000|2024-12-04 11:04:50|26202.53|26122.53|26203.16|26123.16|26203.16|26123.16|26201.61|26121.61|10
1733310300000|2024-12-04 11:05:00|26202.59|26122.59|26203.91|26123.91|26203.97|26123.97|26201.52|26121.52|10
1733310310000|2024-12-04 11:05:10|26203.82|26123.82|26198.78|26118.78|26203.82|26123.82|26198.78|26118.78|10
1733310320000|2024-12-04 11:05:20|26198.92|26118.92|26194.95|26114.95|26198.97|26118.97|26194.53|26114.53|10
1733310330000|2024-12-04 11:05:30|26194.49|26114.49|26192.7|26112.7|26194.81|26114.81|26191.69|26111.69|10
1733310340000|2024-12-04 11:05:40|26192.89|26112.89|26195.34|26115.34|26195.34|26115.34|26192.25|26112.25|10
1733310350000|2024-12-04 11:05:50|26196.01|26116.01|26198.89|26118.89|26200.06|26120.06|26196.01|26116.01|10
1733310360000|2024-12-04 11:06:00|26198.93|26118.93|26197.34|26117.34|26198.99|26118.99|26196.66|26116.66|10
1733310370000|2024-12-04 11:06:10|26196.93|26116.93|26200.39|26120.39|26200.39|26120.39|26196.93|26116.93|10
1733310380000|2024-12-04 11:06:20|26200.65|26120.65|26198.24|26118.24|26200.75|26120.75|26198.24|26118.24|10
1733310390000|2024-12-04 11:06:30|26198.26|26118.26|26197.35|26117.35|26198.28|26118.28|26197.29|26117.29|10
1733310400000|2024-12-04 11:06:40|26197.49|26117.49|26198.75|26118.75|26198.75|26118.75|26197.49|26117.49|10
1733310410000|2024-12-04 11:06:50|26199.05|26119.05|26197.72|26117.72|26199.35|26119.35|26197.72|26117.72|10
1733310420000|2024-12-04 11:07:00|26197.35|26117.35|26199.98|26119.98|26199.98|26119.98|26197.27|26117.27|9
1733310430000|2024-12-04 11:07:10|26200.56|26120.56|26205.44|26125.44|26205.44|26125.44|26200.56|26120.56|10
1733310440000|2024-12-04 11:07:20|26205.61|26125.61|26205.67|26125.67|26208.37|26128.37|26205.61|26125.61|10
1733310450000|2024-12-04 11:07:30|26205.15|26125.15|26205.16|26125.16|26206.23|26126.23|26203.99|26123.99|10
1733310460000|2024-12-04 11:07:40|26205.46|26125.46|26201.38|26121.38|26205.46|26125.46|26201.38|26121.38|10
1733310470000|2024-12-04 11:07:50|26202.52|26122.52|26195.6|26115.6|26202.52|26122.52|26195.6|26115.6|10
1733310480000|2024-12-04 11:08:00|26193.7|26113.7|26190.23|26110.23|26193.7|26113.7|26189.12|26109.12|10
1733310490000|2024-12-04 11:08:10|26190.61|26110.61|26191.88|26111.88|26193.31|26113.31|26190.15|26110.15|10
1733310500000|2024-12-04 11:08:20|26192|26112|26189.32|26109.32|26192|26112|26189.32|26109.32|10
1733310510000|2024-12-04 11:08:30|26189.24|26109.24|26189.73|26109.73|26190.04|26110.04|26189.24|26109.24|9
1733310520000|2024-12-04 11:08:40|26189.64|26109.64|26194.01|26114.01|26194.01|26114.01|26189.64|26109.64|10
1733310530000|2024-12-04 11:08:50|26194.64|26114.64|26186.91|26106.91|26194.64|26114.64|26186.54|26106.54|10
1733310540000|2024-12-04 11:09:00|26186.73|26106.73|26189.16|26109.16|26189.16|26109.16|26186.4|26106.4|10
1733310550000|2024-12-04 11:09:10|26188.67|26108.67|26188.86|26108.86|26189.32|26109.32|26188.14|26108.14|10
1733310560000|2024-12-04 11:09:20|26188.98|26108.98|26189|26109|26191.49|26111.49|26188.98|26108.98|10
1733310570000|2024-12-04 11:09:30|26188.08|26108.08|26184.75|26104.75|26188.08|26108.08|26184.75|26104.75|10
1733310580000|2024-12-04 11:09:40|26184.26|26104.26|26182.09|26102.09|26184.26|26104.26|26182.09|26102.09|10
1733310590000|2024-12-04 11:09:50|26181.58|26101.58|26176.61|26096.61|26181.58|26101.58|26176.61|26096.61|10
1733310600000|2024-12-04 11:10:00|26176.29|26096.29|26170.44|26090.44|26176.29|26096.29|26170.44|26090.44|9
1733310610000|2024-12-04 11:10:10|26170.84|26090.84|26170.75|26090.75|26171.51|26091.51|26170.55|26090.55|10
1733310620000|2024-12-04 11:10:20|26170.6|26090.6|26175.11|26095.11|26175.11|26095.11|26170.6|26090.6|10
1733310630000|2024-12-04 11:10:30|26175.47|26095.47|26173.6|26093.6|26175.47|26095.47|26172.08|26092.08|10
1733310640000|2024-12-04 11:10:40|26174.14|26094.14|26175.55|26095.55|26175.55|26095.55|26174.1|26094.1|10
1733310650000|2024-12-04 11:10:50|26174.9|26094.9|26174.27|26094.27|26175.65|26095.65|26173.99|26093.99|10
1733310660000|2024-12-04 11:11:00|26175.8|26095.8|26178.29|26098.29|26178.29|26098.29|26175.72|26095.72|10
1733310670000|2024-12-04 11:11:10|26179.09|26099.09|26177.08|26097.08|26179.09|26099.09|26176.38|26096.38|10
1733310680000|2024-12-04 11:11:20|26176.56|26096.56|26171.7|26091.7|26176.56|26096.56|26171.7|26091.7|9
1733310690000|2024-12-04 11:11:30|26170.92|26090.92|26172.56|26092.56|26173.31|26093.31|26170.92|26090.92|10
1733310700000|2024-12-04 11:11:40|26172.47|26092.47|26172.98|26092.98|26173.08|26093.08|26172.23|26092.23|10
1733310710000|2024-12-04 11:11:50|26172.02|26092.02|26170.82|26090.82|26172.02|26092.02|26170.82|26090.82|10
1733310720000|2024-12-04 11:12:00|26170.93|26090.93|26169.87|26089.87|26172.56|26092.56|26169.37|26089.37|10
1733310730000|2024-12-04 11:12:10|26170.19|26090.19|26168.01|26088.01|26170.34|26090.34|26167.71|26087.71|10
1733310740000|2024-12-04 11:12:20|26168.29|26088.29|26164.6|26084.6|26170.24|26090.24|26164.6|26084.6|10
1733310750000|2024-12-04 11:12:30|26164.24|26084.24|26161.89|26081.89|26164.24|26084.24|26161.89|26081.89|10
1733310760000|2024-12-04 11:12:40|26161.07|26081.07|26159.16|26079.16|26161.14|26081.14|26158.7|26078.7|10
1733310770000|2024-12-04 11:12:50|26159.59|26079.59|26158.29|26078.29|26159.86|26079.86|26158.29|26078.29|10
1733310780000|2024-12-04 11:13:00|26156.83|26076.83|26150.97|26070.97|26156.83|26076.83|26150.97|26070.97|10
1733310790000|2024-12-04 11:13:10|26150.63|26070.63|26147.58|26067.58|26150.63|26070.63|26146.56|26066.56|10
1733310800000|2024-12-04 11:13:20|26147.41|26067.41|26148.02|26068.02|26148.02|26068.02|26146.9|26066.9|10
1733310810000|2024-12-04 11:13:30|26147.62|26067.62|26137.34|26057.34|26147.74|26067.74|26137.34|26057.34|10
1733310820000|2024-12-04 11:13:40|26137.61|26057.61|26138.51|26058.51|26139.68|26059.68|26137.33|26057.33|10
1733310830000|2024-12-04 11:13:50|26139.03|26059.03|26139.96|26059.96|26139.96|26059.96|26139.03|26059.03|9
1733310840000|2024-12-04 11:14:00|26140.37|26060.37|26142.06|26062.06|26142.33|26062.33|26140.36|26060.36|10
1733310850000|2024-12-04 11:14:10|26142.58|26062.58|26147.16|26067.16|26147.61|26067.61|26142.58|26062.58|10
1733310860000|2024-12-04 11:14:20|26147.48|26067.48|26150.1|26070.1|26150.1|26070.1|26147.48|26067.48|9
1733310870000|2024-12-04 11:14:30|26150.24|26070.24|26150.41|26070.41|26150.41|26070.41|26149.81|26069.81|10
1733310880000|2024-12-04 11:14:40|26150.52|26070.52|26155.3|26075.3|26155.3|26075.3|26149.44|26069.44|10
1733310890000|2024-12-04 11:14:50|26156.36|26076.36|26156.64|26076.64|26157.76|26077.76|26156.36|26076.36|10
1733310900000|2024-12-04 11:15:00|26155.2|26075.2|26153.42|26073.42|26156.14|26076.14|26153.42|26073.42|10
1733310910000|2024-12-04 11:15:10|26152.49|26072.49|26146.15|26066.15|26152.54|26072.54|26146.15|26066.15|10
1733310920000|2024-12-04 11:15:20|26145.14|26065.14|26144.86|26064.86|26147.51|26067.51|26142.88|26062.88|10
1733310930000|2024-12-04 11:15:30|26145.81|26065.81|26148.92|26068.92|26150.01|26070.01|26145.81|26065.81|10
1733310940000|2024-12-04 11:15:40|26148.29|26068.29|26146.41|26066.41|26148.88|26068.88|26146.35|26066.35|9
1733310950000|2024-12-04 11:15:50|26147.21|26067.21|26146.33|26066.33|26148.22|26068.22|26146.33|26066.33|10
1733310960000|2024-12-04 11:16:00|26146.22|26066.22|26145.94|26065.94|26148.26|26068.26|26145.92|26065.92|10
1733310970000|2024-12-04 11:16:10|26145.74|26065.74|26140.78|26060.78|26145.85|26065.85|26140.78|26060.78|10
1733310980000|2024-12-04 11:16:20|26139.75|26059.75|26136.61|26056.61|26139.75|26059.75|26134.21|26054.21|10
1733310990000|2024-12-04 11:16:30|26137.9|26057.9|26139.66|26059.66|26140.48|26060.48|26137.9|26057.9|10
1733311000000|2024-12-04 11:16:40|26139.11|26059.11|26134.86|26054.86|26139.12|26059.12|26134.86|26054.86|10
1733311010000|2024-12-04 11:16:50|26134.25|26054.25|26132.65|26052.65|26134.25|26054.25|26130.97|26050.97|10
1733311020000|2024-12-04 11:17:00|26132.88|26052.88|26135.26|26055.26|26135.26|26055.26|26131.91|26051.91|10
1733311030000|2024-12-04 11:17:10|26136.2|26056.2|26140.78|26060.78|26141.27|26061.27|26136.2|26056.2|10
1733311040000|2024-12-04 11:17:20|26140.75|26060.75|26140.38|26060.38|26141.16|26061.16|26138.6|26058.6|10
1733311050000|2024-12-04 11:17:30|26140.28|26060.28|26142.68|26062.68|26142.68|26062.68|26139.37|26059.37|10
1733311060000|2024-12-04 11:17:40|26142.94|26062.94|26144.89|26064.89|26144.89|26064.89|26142.43|26062.43|10
1733311070000|2024-12-04 11:17:50|26145.38|26065.38|26143.4|26063.4|26145.83|26065.83|26143.4|26063.4|10
1733311080000|2024-12-04 11:18:00|26143.32|26063.32|26143|26063|26143.63|26063.63|26142.35|26062.35|10
1733311090000|2024-12-04 11:18:10|26142.54|26062.54|26140.1|26060.1|26142.54|26062.54|26140.1|26060.1|10
1733311100000|2024-12-04 11:18:20|26139.78|26059.78|26138.7|26058.7|26139.78|26059.78|26135.88|26055.88|10
1733311110000|2024-12-04 11:18:30|26139.29|26059.29|26137.28|26057.28|26140.02|26060.02|26136.36|26056.36|10
1733311120000|2024-12-04 11:18:40|26138.76|26058.76|26135.76|26055.76|26142.48|26062.48|26135.76|26055.76|10
1733311130000|2024-12-04 11:18:50|26134.87|26054.87|26134.7|26054.7|26134.87|26054.87|26132.55|26052.55|10
1733311140000|2024-12-04 11:19:00|26134.67|26054.67|26133.9|26053.9|26134.73|26054.73|26133.83|26053.83|10
1733311150000|2024-12-04 11:19:10|26133.98|26053.98|26132.55|26052.55|26134.33|26054.33|26132.55|26052.55|10
1733311160000|2024-12-04 11:19:20|26132.35|26052.35|26139.39|26059.39|26139.39|26059.39|26132.35|26052.35|10
1733311170000|2024-12-04 11:19:30|26139.32|26059.32|26140.06|26060.06|26140.06|26060.06|26138.48|26058.48|10
1733311180000|2024-12-04 11:19:40|26139.9|26059.9|26137.38|26057.38|26139.9|26059.9|26134.06|26054.06|10
1733311190000|2024-12-04 11:19:50|26137.77|26057.77|26138.51|26058.51|26138.51|26058.51|26137.15|26057.15|10
1733311200000|2024-12-04 11:20:00|26138.91|26058.91|26144.47|26064.47|26144.47|26064.47|26138.59|26058.59|10
1733311210000|2024-12-04 11:20:10|26144.3|26064.3|26137.44|26057.44|26144.48|26064.48|26137.44|26057.44|10
1733311220000|2024-12-04 11:20:20|26135.44|26055.44|26140.9|26060.9|26140.91|26060.91|26134.02|26054.02|10
1733311230000|2024-12-04 11:20:30|26141.44|26061.44|26146.88|26066.88|26146.88|26066.88|26141.15|26061.15|10
1733311240000|2024-12-04 11:20:40|26147.16|26067.16|26154.94|26074.94|26155.9|26075.9|26147.16|26067.16|10
1733311250000|2024-12-04 11:20:50|26154.14|26074.14|26158.56|26078.56|26158.88|26078.88|26154.14|26074.14|10
1733311260000|2024-12-04 11:21:00|26158.18|26078.18|26158.87|26078.87|26158.87|26078.87|26157.72|26077.72|10
1733311270000|2024-12-04 11:21:10|26159.67|26079.67|26160.8|26080.8|26160.8|26080.8|26159.06|26079.06|9
1733311280000|2024-12-04 11:21:20|26161.34|26081.34|26160.82|26080.82|26162.29|26082.29|26160.44|26080.44|10
1733311290000|2024-12-04 11:21:30|26161.34|26081.34|26165.43|26085.43|26165.43|26085.43|26161.34|26081.34|10
1733311300000|2024-12-04 11:21:40|26165.44|26085.44|26168.58|26088.58|26168.58|26088.58|26165.35|26085.35|10
1733311310000|2024-12-04 11:21:50|26168.74|26088.74|26174.9|26094.9|26174.9|26094.9|26168.74|26088.74|10
1733311320000|2024-12-04 11:22:00|26175.02|26095.02|26174.81|26094.81|26175.44|26095.44|26173.41|26093.41|10
1733311330000|2024-12-04 11:22:10|26174.94|26094.94|26178.82|26098.82|26178.82|26098.82|26174.94|26094.94|10
1733311340000|2024-12-04 11:22:20|26180.13|26100.13|26179.94|26099.94|26181.25|26101.25|26177.46|26097.46|10
1733311350000|2024-12-04 11:22:30|26180.68|26100.68|26184.43|26104.43|26184.43|26104.43|26180.68|26100.68|10
1733311360000|2024-12-04 11:22:40|26184.26|26104.26|26185.07|26105.07|26185.85|26105.85|26183.18|26103.18|10
1733311370000|2024-12-04 11:22:50|26184.12|26104.12|26186.3|26106.3|26186.3|26106.3|26184.04|26104.04|10
1733311380000|2024-12-04 11:23:00|26187.12|26107.12|26185.23|26105.23|26189.75|26109.75|26185.23|26105.23|10
1733311390000|2024-12-04 11:23:10|26184.8|26104.8|26182.29|26102.29|26184.8|26104.8|26181.83|26101.83|9
1733311400000|2024-12-04 11:23:20|26183.04|26103.04|26179.4|26099.4|26183.04|26103.04|26178.65|26098.65|10
1733311410000|2024-12-04 11:23:30|26178.52|26098.52|26175.19|26095.19|26179.27|26099.27|26175.19|26095.19|10
1733311420000|2024-12-04 11:23:40|26173.52|26093.52|26172.84|26092.84|26173.52|26093.52|26172.27|26092.27|10
1733311430000|2024-12-04 11:23:50|26171.9|26091.9|26173.36|26093.36|26173.51|26093.51|26171.9|26091.9|10
1733311440000|2024-12-04 11:24:00|26173.78|26093.78|26173.8|26093.8|26173.91|26093.91|26172.51|26092.51|10
1733311450000|2024-12-04 11:24:10|26174.05|26094.05|26175.1|26095.1|26175.26|26095.26|26174.05|26094.05|10
1733311460000|2024-12-04 11:24:20|26174.34|26094.34|26176.81|26096.81|26176.81|26096.81|26173.62|26093.62|10
1733311470000|2024-12-04 11:24:30|26177.43|26097.43|26178.44|26098.44|26179.78|26099.78|26177.43|26097.43|10
1733311480000|2024-12-04 11:24:40|26178.18|26098.18|26178.98|26098.98|26179.78|26099.78|26178.04|26098.04|10
1733311490000|2024-12-04 11:24:50|26179.15|26099.15|26177.87|26097.87|26179.63|26099.63|26177.87|26097.87|10
1733311500000|2024-12-04 11:25:00|26177.76|26097.76|26180.48|26100.48|26180.48|26100.48|26175.9|26095.9|10
1733311510000|2024-12-04 11:25:10|26181.37|26101.37|26181.25|26101.25|26183.26|26103.26|26180.36|26100.36|10
1733311520000|2024-12-04 11:25:20|26181.74|26101.74|26180.93|26100.93|26181.83|26101.83|26180.17|26100.17|10
1733311530000|2024-12-04 11:25:30|26181.36|26101.36|26182.55|26102.55|26182.55|26102.55|26181.36|26101.36|10
1733311540000|2024-12-04 11:25:40|26183.47|26103.47|26183.77|26103.77|26184.71|26104.71|26183.42|26103.42|9
1733311550000|2024-12-04 11:25:50|26183.7|26103.7|26183.86|26103.86|26184.76|26104.76|26183.7|26103.7|10
1733311560000|2024-12-04 11:26:00|26183.92|26103.92|26179.96|26099.96|26184.65|26104.65|26178.99|26098.99|10
1733311570000|2024-12-04 11:26:10|26179.76|26099.76|26176.43|26096.43|26180.74|26100.74|26176.06|26096.06|10
1733311580000|2024-12-04 11:26:20|26176.31|26096.31|26171.96|26091.96|26176.31|26096.31|26171.96|26091.96|10
1733311590000|2024-12-04 11:26:30|26171.99|26091.99|26173.01|26093.01|26173.67|26093.67|26171.21|26091.21|10
1733311600000|2024-12-04 11:26:40|26172.61|26092.61|26173.55|26093.55|26173.55|26093.55|26172.61|26092.61|10
1733311610000|2024-12-04 11:26:50|26173.37|26093.37|26178.33|26098.33|26178.33|26098.33|26173.37|26093.37|10
1733311620000|2024-12-04 11:27:00|26178.03|26098.03|26176.76|26096.76|26178.64|26098.64|26176.76|26096.76|10
1733311630000|2024-12-04 11:27:10|26178.24|26098.24|26183.67|26103.67|26185.5|26105.5|26178.24|26098.24|10
1733311640000|2024-12-04 11:27:20|26184.34|26104.34|26185.58|26105.58|26185.81|26105.81|26183.82|26103.82|10
1733311650000|2024-12-04 11:27:30|26187.33|26107.33|26185.35|26105.35|26188.53|26108.53|26185.35|26105.35|10
1733311660000|2024-12-04 11:27:40|26184.01|26104.01|26182.03|26102.03|26184.01|26104.01|26181.06|26101.06|10
1733311670000|2024-12-04 11:27:50|26182.1|26102.1|26184.87|26104.87|26184.87|26104.87|26182.1|26102.1|10
1733311680000|2024-12-04 11:28:00|26185.74|26105.74|26187.6|26107.6|26187.6|26107.6|26184.82|26104.82|10
1733311690000|2024-12-04 11:28:10|26188.36|26108.36|26189.66|26109.66|26189.89|26109.89|26187.85|26107.85|10
1733311700000|2024-12-04 11:28:20|26189.57|26109.57|26189.43|26109.43|26189.57|26109.57|26188.63|26108.63|9
1733311710000|2024-12-04 11:28:30|26189.33|26109.33|26190.47|26110.47|26191.14|26111.14|26189.33|26109.33|10
1733311720000|2024-12-04 11:28:40|26190.06|26110.06|26190.24|26110.24|26190.57|26110.57|26188.83|26108.83|10
1733311730000|2024-12-04 11:28:50|26190.88|26110.88|26188.54|26108.54|26190.88|26110.88|26186.87|26106.87|10
1733311740000|2024-12-04 11:29:00|26188.93|26108.93|26189.82|26109.82|26190.8|26110.8|26188.2|26108.2|10
1733311750000|2024-12-04 11:29:10|26188.74|26108.74|26191.28|26111.28|26191.28|26111.28|26187.97|26107.97|10
1733311760000|2024-12-04 11:29:20|26191.5|26111.5|26193.73|26113.73|26194.25|26114.25|26191.5|26111.5|10
1733311770000|2024-12-04 11:29:30|26193.64|26113.64|26192.28|26112.28|26194.14|26114.14|26192.16|26112.16|10
1733311780000|2024-12-04 11:29:40|26193.08|26113.08|26190.26|26110.26|26193.08|26113.08|26190.26|26110.26|10
1733311790000|2024-12-04 11:29:50|26188.69|26108.69|26191.35|26111.35|26191.35|26111.35|26187.56|26107.56|10
1733311800000|2024-12-04 11:30:00|26192.24|26112.24|26195.71|26115.71|26195.71|26115.71|26190.91|26110.91|10
1733311810000|2024-12-04 11:30:10|26197.07|26117.07|26195.59|26115.59|26199.26|26119.26|26195.59|26115.59|10
1733311820000|2024-12-04 11:30:20|26194.98|26114.98|26192.49|26112.49|26196.78|26116.78|26192.49|26112.49|10
1733311830000|2024-12-04 11:30:30|26190.65|26110.65|26197.43|26117.43|26197.43|26117.43|26190.65|26110.65|10
1733311840000|2024-12-04 11:30:40|26197.26|26117.26|26198.65|26118.65|26198.65|26118.65|26196.46|26116.46|10
1733311850000|2024-12-04 11:30:50|26199.35|26119.35|26200.58|26120.58|26201.1|26121.1|26199.02|26119.02|10
1733311860000|2024-12-04 11:31:00|26201.92|26121.92|26207.49|26127.49|26207.54|26127.54|26201.92|26121.92|10
1733311870000|2024-12-04 11:31:10|26206.61|26126.61|26207.65|26127.65|26207.65|26127.65|26206.61|26126.61|10
1733311880000|2024-12-04 11:31:20|26207.71|26127.71|26200.86|26120.86|26207.71|26127.71|26200.1|26120.1|10
1733311890000|2024-12-04 11:31:30|26200.21|26120.21|26202.31|26122.31|26202.69|26122.69|26200.21|26120.21|10
1733311900000|2024-12-04 11:31:40|26205.23|26125.23|26205.22|26125.22|26206.56|26126.56|26204.74|26124.74|10
1733311910000|2024-12-04 11:31:50|26204.48|26124.48|26206.53|26126.53|26206.53|26126.53|26203.85|26123.85|10
1733311920000|2024-12-04 11:32:00|26207|26127|26209.19|26129.19|26209.19|26129.19|26207|26127|10
1733311930000|2024-12-04 11:32:10|26209.66|26129.66|26210.25|26130.25|26210.25|26130.25|26208.56|26128.56|10
1733311940000|2024-12-04 11:32:20|26212.54|26132.54|26212.54|26132.54|26213.12|26133.12|26211.13|26131.13|10
1733311950000|2024-12-04 11:32:30|26213.45|26133.45|26213.49|26133.49|26214.32|26134.32|26212.92|26132.92|10
1733311960000|2024-12-04 11:32:40|26213.54|26133.54|26212.06|26132.06|26213.54|26133.54|26209.77|26129.77|10
1733311970000|2024-12-04 11:32:50|26212.58|26132.58|26209.97|26129.97|26212.58|26132.58|26209.45|26129.45|10
1733311980000|2024-12-04 11:33:00|26208.46|26128.46|26213.73|26133.73|26213.73|26133.73|26207.61|26127.61|10
1733311990000|2024-12-04 11:33:10|26213.74|26133.74|26215.14|26135.14|26215.14|26135.14|26213.17|26133.17|10
1733312000000|2024-12-04 11:33:20|26215.56|26135.56|26219|26139|26219|26139|26215.56|26135.56|10
1733312010000|2024-12-04 11:33:30|26218.62|26138.62|26221.88|26141.88|26222.21|26142.21|26218|26138|10
1733312020000|2024-12-04 11:33:40|26222.15|26142.15|26220.49|26140.49|26224.24|26144.24|26220.49|26140.49|10
1733312030000|2024-12-04 11:33:50|26219.7|26139.7|26215.56|26135.56|26219.7|26139.7|26215.24|26135.24|10
1733312040000|2024-12-04 11:34:00|26215.37|26135.37|26214.31|26134.31|26215.37|26135.37|26213.86|26133.86|10
1733312050000|2024-12-04 11:34:10|26214.66|26134.66|26204.9|26124.9|26214.66|26134.66|26203.28|26123.28|10
1733312060000|2024-12-04 11:34:20|26205.45|26125.45|26205.61|26125.61|26206.97|26126.97|26205.45|26125.45|10
1733312070000|2024-12-04 11:34:30|26205.79|26125.79|26208.74|26128.74|26208.74|26128.74|26205.58|26125.58|10
1733312080000|2024-12-04 11:34:40|26209.07|26129.07|26209.77|26129.77|26209.77|26129.77|26208.82|26128.82|10
1733312090000|2024-12-04 11:34:50|26209.99|26129.99|26212.67|26132.67|26213.08|26133.08|26209.99|26129.99|10
1733312100000|2024-12-04 11:35:00|26213.42|26133.42|26213.89|26133.89|26214.09|26134.09|26213.07|26133.07|10
1733312110000|2024-12-04 11:35:10|26213.21|26133.21|26211.77|26131.77|26214.93|26134.93|26211.69|26131.69|10
1733312120000|2024-12-04 11:35:20|26212.21|26132.21|26214.34|26134.34|26214.34|26134.34|26212.21|26132.21|10
1733312130000|2024-12-04 11:35:30|26213.8|26133.8|26212.55|26132.55|26214.07|26134.07|26212.55|26132.55|10
1733312140000|2024-12-04 11:35:40|26211.98|26131.98|26207.05|26127.05|26211.98|26131.98|26206.19|26126.19|10
1733312150000|2024-12-04 11:35:50|26206.44|26126.44|26207.74|26127.74|26207.74|26127.74|26201.62|26121.62|10
1733312160000|2024-12-04 11:36:00|26212.46|26132.46|26217.81|26137.81|26218.51|26138.51|26212.46|26132.46|10
1733312170000|2024-12-04 11:36:10|26217.91|26137.91|26213.3|26133.3|26217.91|26137.91|26213.3|26133.3|10
1733312180000|2024-12-04 11:36:20|26212.8|26132.8|26208.32|26128.32|26212.86|26132.86|26208.32|26128.32|10
1733312190000|2024-12-04 11:36:30|26207.36|26127.36|26203.16|26123.16|26207.38|26127.38|26203.16|26123.16|10
1733312200000|2024-12-04 11:36:40|26203.07|26123.07|26204.44|26124.44|26205.82|26125.82|26203.05|26123.05|10
1733312210000|2024-12-04 11:36:50|26202.46|26122.46|26197.26|26117.26|26202.52|26122.52|26197.26|26117.26|10
1733312220000|2024-12-04 11:37:00|26196.61|26116.61|26188.81|26108.81|26196.61|26116.61|26188.81|26108.81|10
1733312230000|2024-12-04 11:37:10|26188.18|26108.18|26178.98|26098.98|26188.63|26108.63|26178.98|26098.98|10
1733312240000|2024-12-04 11:37:20|26174.24|26094.24|26174.24|26094.24|26175.41|26095.41|26173.74|26093.74|10
1733312250000|2024-12-04 11:37:30|26176.51|26096.51|26173.99|26093.99|26176.74|26096.74|26173.83|26093.83|10
1733312260000|2024-12-04 11:37:40|26174|26094|26167.44|26087.44|26175.23|26095.23|26167.11|26087.11|10
1733312270000|2024-12-04 11:37:50|26164.94|26084.94|26163.77|26083.77|26164.94|26084.94|26161.23|26081.23|10
1733312280000|2024-12-04 11:38:00|26163.59|26083.59|26167.06|26087.06|26167.06|26087.06|26163.27|26083.27|10
1733312290000|2024-12-04 11:38:10|26168.11|26088.11|26165.92|26085.92|26168.71|26088.71|26164.82|26084.82|10
1733312300000|2024-12-04 11:38:20|26165.45|26085.45|26166.2|26086.2|26167.96|26087.96|26165.45|26085.45|10
1733312310000|2024-12-04 11:38:30|26165.35|26085.35|26165.64|26085.64|26165.7|26085.7|26164.09|26084.09|10
1733312320000|2024-12-04 11:38:40|26166.27|26086.27|26165.8|26085.8|26167.41|26087.41|26165.8|26085.8|9
1733312330000|2024-12-04 11:38:50|26165.58|26085.58|26164.81|26084.81|26166.88|26086.88|26164.56|26084.56|10
1733312340000|2024-12-04 11:39:00|26164.76|26084.76|26164.99|26084.99|26164.99|26084.99|26163.88|26083.88|10
1733312350000|2024-12-04 11:39:10|26164.07|26084.07|26166.91|26086.91|26166.91|26086.91|26163.95|26083.95|10
1733312360000|2024-12-04 11:39:20|26167.18|26087.18|26168|26088|26169|26089|26167.18|26087.18|10
1733312370000|2024-12-04 11:39:30|26167.87|26087.87|26167.05|26087.05|26169.21|26089.21|26167.05|26087.05|10
1733312380000|2024-12-04 11:39:40|26167.1|26087.1|26166.44|26086.44|26167.39|26087.39|26166.29|26086.29|10
1733312390000|2024-12-04 11:39:50|26168.56|26088.56|26163.59|26083.59|26168.57|26088.57|26163.55|26083.55|10
1733312400000|2024-12-04 11:40:00|26163.48|26083.48|26162.48|26082.48|26163.48|26083.48|26162.48|26082.48|10
1733312410000|2024-12-04 11:40:10|26163.05|26083.05|26168.07|26088.07|26168.07|26088.07|26162.61|26082.61|10
1733312420000|2024-12-04 11:40:20|26168.56|26088.56|26171.37|26091.37|26171.37|26091.37|26168.56|26088.56|10
1733312430000|2024-12-04 11:40:30|26171.57|26091.57|26167.45|26087.45|26171.6|26091.6|26167.45|26087.45|9
1733312440000|2024-12-04 11:40:40|26167.74|26087.74|26164.69|26084.69|26167.74|26087.74|26164.69|26084.69|9
1733312450000|2024-12-04 11:40:50|26164.59|26084.59|26162.32|26082.32|26164.66|26084.66|26162.23|26082.23|10
1733312460000|2024-12-04 11:41:00|26161.74|26081.74|26161.82|26081.82|26163.31|26083.31|26161.61|26081.61|10
1733312470000|2024-12-04 11:41:10|26161.7|26081.7|26160.58|26080.58|26161.7|26081.7|26159.7|26079.7|10
1733312480000|2024-12-04 11:41:20|26160.32|26080.32|26157.11|26077.11|26160.32|26080.32|26156.98|26076.98|10
1733312490000|2024-12-04 11:41:30|26156.08|26076.08|26152.86|26072.86|26156.21|26076.21|26152.27|26072.27|10
1733312500000|2024-12-04 11:41:40|26153.14|26073.14|26152.65|26072.65|26153.2|26073.2|26151.51|26071.51|10
1733312510000|2024-12-04 11:41:50|26153.34|26073.34|26157.4|26077.4|26157.4|26077.4|26153.28|26073.28|10
1733312520000|2024-12-04 11:42:00|26157.77|26077.77|26156.19|26076.19|26157.77|26077.77|26154.86|26074.86|10
1733312530000|2024-12-04 11:42:10|26156.65|26076.65|26154.89|26074.89|26156.65|26076.65|26154.89|26074.89|9
1733312540000|2024-12-04 11:42:20|26154.24|26074.24|26153.83|26073.83|26154.9|26074.9|26153.77|26073.77|10
1733312550000|2024-12-04 11:42:30|26153.81|26073.81|26153.67|26073.67|26154.08|26074.08|26152.55|26072.55|10
1733312560000|2024-12-04 11:42:40|26153.73|26073.73|26149.71|26069.71|26153.73|26073.73|26149.71|26069.71|10
1733312570000|2024-12-04 11:42:50|26149.54|26069.54|26149.73|26069.73|26150.61|26070.61|26149.06|26069.06|10
1733312580000|2024-12-04 11:43:00|26149.55|26069.55|26143.05|26063.05|26149.55|26069.55|26143.05|26063.05|10
1733312590000|2024-12-04 11:43:10|26143.16|26063.16|26143.35|26063.35|26143.35|26063.35|26141.42|26061.42|10
1733312600000|2024-12-04 11:43:20|26143.85|26063.85|26143.89|26063.89|26145.2|26065.2|26142.61|26062.61|10
1733312610000|2024-12-04 11:43:30|26144.13|26064.13|26145.47|26065.47|26145.47|26065.47|26143.59|26063.59|10
1733312620000|2024-12-04 11:43:40|26145.88|26065.88|26144.83|26064.83|26146.12|26066.12|26144.09|26064.09|10
1733312630000|2024-12-04 11:43:50|26145.19|26065.19|26146.76|26066.76|26146.76|26066.76|26143.96|26063.96|10
1733312640000|2024-12-04 11:44:00|26147.01|26067.01|26141.1|26061.1|26147.01|26067.01|26141.1|26061.1|10
1733312650000|2024-12-04 11:44:10|26140.51|26060.51|26138.99|26058.99|26141.05|26061.05|26138.99|26058.99|10
1733312660000|2024-12-04 11:44:20|26137.91|26057.91|26134.28|26054.28|26137.91|26057.91|26134.28|26054.28|10
1733312670000|2024-12-04 11:44:30|26134.21|26054.21|26135.59|26055.59|26135.67|26055.67|26134.21|26054.21|10
1733312680000|2024-12-04 11:44:40|26135.77|26055.77|26136.7|26056.7|26137.38|26057.38|26135.77|26055.77|10
1733312690000|2024-12-04 11:44:50|26137.71|26057.71|26144.09|26064.09|26144.09|26064.09|26137.71|26057.71|10
1733312700000|2024-12-04 11:45:00|26143.95|26063.95|26144.19|26064.19|26145.42|26065.42|26143.95|26063.95|10
1733312710000|2024-12-04 11:45:10|26143.81|26063.81|26140.37|26060.37|26143.81|26063.81|26140.37|26060.37|10
1733312720000|2024-12-04 11:45:20|26140.2|26060.2|26130.07|26050.07|26140.2|26060.2|26130.07|26050.07|10
1733312730000|2024-12-04 11:45:30|26129.83|26049.83|26126.22|26046.22|26129.83|26049.83|26125.85|26045.85|10
1733312740000|2024-12-04 11:45:40|26126.52|26046.52|26130.31|26050.31|26130.31|26050.31|26126.52|26046.52|10
1733312750000|2024-12-04 11:45:50|26129.86|26049.86|26129.79|26049.79|26131.41|26051.41|26129.79|26049.79|10
1733312760000|2024-12-04 11:46:00|26129.91|26049.91|26131.47|26051.47|26131.47|26051.47|26129.01|26049.01|10
1733312770000|2024-12-04 11:46:10|26131.12|26051.12|26134.7|26054.7|26134.7|26054.7|26131.12|26051.12|10
1733312780000|2024-12-04 11:46:20|26135.08|26055.08|26134.25|26054.25|26136.21|26056.21|26134.25|26054.25|10
1733312790000|2024-12-04 11:46:30|26132.99|26052.99|26131.75|26051.75|26132.99|26052.99|26131.75|26051.75|10
1733312800000|2024-12-04 11:46:40|26131.83|26051.83|26132.59|26052.59|26132.59|26052.59|26131.83|26051.83|10
1733312810000|2024-12-04 11:46:50|26132.95|26052.95|26131.31|26051.31|26132.95|26052.95|26131.08|26051.08|10
1733312820000|2024-12-04 11:47:00|26130.02|26050.02|26129.44|26049.44|26131.6|26051.6|26127.91|26047.91|10
1733312830000|2024-12-04 11:47:10|26129.73|26049.73|26142.13|26062.13|26142.13|26062.13|26129.73|26049.73|10
1733312840000|2024-12-04 11:47:20|26142.22|26062.22|26143.18|26063.18|26143.18|26063.18|26140.71|26060.71|10
1733312850000|2024-12-04 11:47:30|26142.1|26062.1|26143.44|26063.44|26143.71|26063.71|26142.1|26062.1|10
1733312860000|2024-12-04 11:47:40|26143.73|26063.73|26145.99|26065.99|26146.15|26066.15|26143.44|26063.44|10
1733312870000|2024-12-04 11:47:50|26145.93|26065.93|26145.78|26065.78|26146.97|26066.97|26144.31|26064.31|10
1733312880000|2024-12-04 11:48:00|26146.84|26066.84|26142.91|26062.91|26147.31|26067.31|26142.91|26062.91|10
1733312890000|2024-12-04 11:48:10|26143.65|26063.65|26148|26068|26148.11|26068.11|26143.65|26063.65|10
1733312900000|2024-12-04 11:48:20|26148.47|26068.47|26143.6|26063.6|26149.37|26069.37|26143.6|26063.6|10
1733312910000|2024-12-04 11:48:30|26143.67|26063.67|26145.12|26065.12|26145.12|26065.12|26143.67|26063.67|10
1733312920000|2024-12-04 11:48:40|26145.48|26065.48|26145.75|26065.75|26145.75|26065.75|26144.98|26064.98|9
1733312930000|2024-12-04 11:48:50|26145.72|26065.72|26144.36|26064.36|26146.85|26066.85|26144.36|26064.36|10
1733312940000|2024-12-04 11:49:00|26145.99|26065.99|26147.08|26067.08|26147.37|26067.37|26144.7|26064.7|10
1733312950000|2024-12-04 11:49:10|26147.92|26067.92|26151.94|26071.94|26152.77|26072.77|26147.82|26067.82|10
1733312960000|2024-12-04 11:49:20|26151.92|26071.92|26151.24|26071.24|26152.18|26072.18|26150.6|26070.6|10
1733312970000|2024-12-04 11:49:30|26151.18|26071.18|26146.62|26066.62|26151.18|26071.18|26146.62|26066.62|10
1733312980000|2024-12-04 11:49:40|26145.44|26065.44|26143.01|26063.01|26145.44|26065.44|26143.01|26063.01|8
1733312990000|2024-12-04 11:49:50|26142.79|26062.79|26142.79|26062.79|26144.83|26064.83|26142.79|26062.79|10
1733313000000|2024-12-04 11:50:00|26142.83|26062.83|26143.32|26063.32|26143.48|26063.48|26141.62|26061.62|9
1733313010000|2024-12-04 11:50:10|26142.87|26062.87|26143.26|26063.26|26143.26|26063.26|26141.88|26061.88|10
1733313020000|2024-12-04 11:50:20|26142.81|26062.81|26145.12|26065.12|26145.25|26065.25|26142.81|26062.81|10
1733313030000|2024-12-04 11:50:30|26145.34|26065.34|26141.32|26061.32|26145.34|26065.34|26141.05|26061.05|9
1733313040000|2024-12-04 11:50:40|26141.19|26061.19|26139.7|26059.7|26143.22|26063.22|26139.7|26059.7|10
1733313050000|2024-12-04 11:50:50|26139.09|26059.09|26137.76|26057.76|26139.54|26059.54|26137.76|26057.76|10
1733313060000|2024-12-04 11:51:00|26137.52|26057.52|26137.11|26057.11|26137.52|26057.52|26136.73|26056.73|10
1733313070000|2024-12-04 11:51:10|26137.5|26057.5|26139.23|26059.23|26139.23|26059.23|26137.45|26057.45|10
1733313080000|2024-12-04 11:51:20|26139.24|26059.24|26140.72|26060.72|26141.64|26061.64|26139.24|26059.24|10
1733313090000|2024-12-04 11:51:30|26140.52|26060.52|26141.87|26061.87|26141.87|26061.87|26140.24|26060.24|10
1733313100000|2024-12-04 11:51:40|26144.08|26064.08|26143.05|26063.05|26144.72|26064.72|26142.39|26062.39|10
1733313110000|2024-12-04 11:51:50|26143.06|26063.06|26147.26|26067.26|26147.71|26067.71|26143.06|26063.06|10
1733313120000|2024-12-04 11:52:00|26146.85|26066.85|26147.11|26067.11|26149.04|26069.04|26146.85|26066.85|10
1733313130000|2024-12-04 11:52:10|26146.38|26066.38|26137.91|26057.91|26146.38|26066.38|26137.91|26057.91|10
1733313140000|2024-12-04 11:52:20|26137.81|26057.81|26137.77|26057.77|26138.67|26058.67|26137.33|26057.33|10
1733313150000|2024-12-04 11:52:30|26137.64|26057.64|26133.2|26053.2|26137.93|26057.93|26133.2|26053.2|10
1733313160000|2024-12-04 11:52:40|26133.25|26053.25|26132.26|26052.26|26133.25|26053.25|26131.87|26051.87|10
1733313170000|2024-12-04 11:52:50|26131.94|26051.94|26129.15|26049.15|26131.94|26051.94|26129.15|26049.15|10
1733313180000|2024-12-04 11:53:00|26129.42|26049.42|26126.57|26046.57|26129.42|26049.42|26126.57|26046.57|10
1733313190000|2024-12-04 11:53:10|26126.41|26046.41|26127.54|26047.54|26127.54|26047.54|26126.08|26046.08|10
1733313200000|2024-12-04 11:53:20|26128.56|26048.56|26133.17|26053.17|26133.17|26053.17|26128.56|26048.56|10
1733313210000|2024-12-04 11:53:30|26133.86|26053.86|26130.95|26050.95|26133.86|26053.86|26130.81|26050.81|10
1733313220000|2024-12-04 11:53:40|26130.89|26050.89|26125.05|26045.05|26131.21|26051.21|26125.05|26045.05|10
1733313230000|2024-12-04 11:53:50|26124.13|26044.13|26122.26|26042.26|26124.13|26044.13|26122.26|26042.26|10
1733313240000|2024-12-04 11:54:00|26121.84|26041.84|26122.99|26042.99|26124.37|26044.37|26121.84|26041.84|10
1733313250000|2024-12-04 11:54:10|26122.61|26042.61|26124.76|26044.76|26124.76|26044.76|26122.61|26042.61|10
1733313260000|2024-12-04 11:54:20|26123.54|26043.54|26122.99|26042.99|26123.54|26043.54|26121.48|26041.48|10
1733313270000|2024-12-04 11:54:30|26123.59|26043.59|26127.01|26047.01|26127.01|26047.01|26123.59|26043.59|10
1733313280000|2024-12-04 11:54:40|26127.09|26047.09|26130.02|26050.02|26130.29|26050.29|26127.09|26047.09|10
1733313290000|2024-12-04 11:54:50|26130.39|26050.39|26133.53|26053.53|26134.52|26054.52|26130.39|26050.39|10
1733313300000|2024-12-04 11:55:00|26132.95|26052.95|26137.18|26057.18|26137.18|26057.18|26132.95|26052.95|10
1733313310000|2024-12-04 11:55:10|26137.54|26057.54|26141.86|26061.86|26141.86|26061.86|26137.54|26057.54|10
1733313320000|2024-12-04 11:55:20|26141.68|26061.68|26143.01|26063.01|26143.4|26063.4|26141.68|26061.68|10
1733313330000|2024-12-04 11:55:30|26142.86|26062.86|26148.02|26068.02|26149.32|26069.32|26142.86|26062.86|10
1733313340000|2024-12-04 11:55:40|26147.75|26067.75|26144.91|26064.91|26147.75|26067.75|26144.61|26064.61|10
1733313350000|2024-12-04 11:55:50|26144.53|26064.53|26142.96|26062.96|26144.83|26064.83|26142.96|26062.96|9
1733313360000|2024-12-04 11:56:00|26142.91|26062.91|26138.91|26058.91|26142.91|26062.91|26138.91|26058.91|10
1733313370000|2024-12-04 11:56:10|26139.11|26059.11|26134.21|26054.21|26139.11|26059.11|26134.21|26054.21|10
1733313380000|2024-12-04 11:56:20|26135.05|26055.05|26139.32|26059.32|26139.32|26059.32|26135.05|26055.05|10
1733313390000|2024-12-04 11:56:30|26138.98|26058.98|26139.73|26059.73|26139.73|26059.73|26135.93|26055.93|10
1733313400000|2024-12-04 11:56:40|26139.39|26059.39|26140.91|26060.91|26142.13|26062.13|26139.21|26059.21|10
1733313410000|2024-12-04 11:56:50|26140.64|26060.64|26140.65|26060.65|26141.18|26061.18|26140.12|26060.12|10
1733313420000|2024-12-04 11:57:00|26141.01|26061.01|26146.13|26066.13|26146.13|26066.13|26141.01|26061.01|10
1733313430000|2024-12-04 11:57:10|26145.1|26065.1|26141.44|26061.44|26145.1|26065.1|26141.44|26061.44|10
1733313440000|2024-12-04 11:57:20|26140.1|26060.1|26138.58|26058.58|26140.64|26060.64|26138.58|26058.58|10
1733313450000|2024-12-04 11:57:30|26138.19|26058.19|26138.53|26058.53|26138.86|26058.86|26137.87|26057.87|10
1733313460000|2024-12-04 11:57:40|26140.41|26060.41|26144.03|26064.03|26144.57|26064.57|26140.41|26060.41|10
1733313470000|2024-12-04 11:57:50|26144.02|26064.02|26142.84|26062.84|26144.13|26064.13|26142.23|26062.23|10
1733313480000|2024-12-04 11:58:00|26143.28|26063.28|26141.8|26061.8|26143.31|26063.31|26141.8|26061.8|10
1733313490000|2024-12-04 11:58:10|26141.12|26061.12|26137.14|26057.14|26141.12|26061.12|26137.14|26057.14|10
1733313500000|2024-12-04 11:58:20|26137.98|26057.98|26138.38|26058.38|26140.12|26060.12|26137.98|26057.98|10
1733313510000|2024-12-04 11:58:30|26138.42|26058.42|26139.59|26059.59|26139.59|26059.59|26137.99|26057.99|8
1733313520000|2024-12-04 11:58:40|26139.5|26059.5|26139.78|26059.78|26140.21|26060.21|26139.3|26059.3|10
1733313530000|2024-12-04 11:58:50|26138.91|26058.91|26138.39|26058.39|26138.91|26058.91|26137.68|26057.68|10
1733313540000|2024-12-04 11:59:00|26138.53|26058.53|26137.46|26057.46|26139.31|26059.31|26137.32|26057.32|10
1733313550000|2024-12-04 11:59:10|26137.78|26057.78|26136.59|26056.59|26137.78|26057.78|26136.59|26056.59|10
1733313560000|2024-12-04 11:59:20|26136.89|26056.89|26132.07|26052.07|26136.89|26056.89|26131.81|26051.81|10
1733313570000|2024-12-04 11:59:30|26132.2|26052.2|26135.92|26055.92|26135.92|26055.92|26132.2|26052.2|10
1733313580000|2024-12-04 11:59:40|26136.47|26056.47|26136.53|26056.53|26137.54|26057.54|26136.35|26056.35|10
1733313590000|2024-12-04 11:59:50|26136.44|26056.44|26136.38|26056.38|26136.62|26056.62|26135.36|26055.36|10
1733313600000|2024-12-04 12:00:00|26136.14|26056.14|26132.96|26052.96|26136.14|26056.14|26132.96|26052.96|10
1733313610000|2024-12-04 12:00:10|26132.35|26052.35|26132.97|26052.97|26133.53|26053.53|26132.35|26052.35|10
1733313620000|2024-12-04 12:00:20|26132.79|26052.79|26135.33|26055.33|26136.5|26056.5|26132.79|26052.79|10
1733313630000|2024-12-04 12:00:30|26136.5|26056.5|26134.42|26054.42|26136.5|26056.5|26131.71|26051.71|10
1733313640000|2024-12-04 12:00:40|26135.29|26055.29|26136.34|26056.34|26137.48|26057.48|26134.69|26054.69|10
1733313650000|2024-12-04 12:00:50|26135.31|26055.31|26136.25|26056.25|26137|26057|26135.06|26055.06|10
1733313660000|2024-12-04 12:01:00|26137.38|26057.38|26142.01|26062.01|26142.01|26062.01|26137.38|26057.38|10
1733313670000|2024-12-04 12:01:10|26142.21|26062.21|26141.71|26061.71|26144.13|26064.13|26141.71|26061.71|10
1733313680000|2024-12-04 12:01:20|26142.95|26062.95|26143.91|26063.91|26143.91|26063.91|26141.13|26061.13|10
1733313690000|2024-12-04 12:01:30|26143.98|26063.98|26141.97|26061.97|26144.66|26064.66|26141.97|26061.97|10
1733313700000|2024-12-04 12:01:40|26141.4|26061.4|26139.2|26059.2|26141.82|26061.82|26139.2|26059.2|10
1733313710000|2024-12-04 12:01:50|26140.17|26060.17|26142.32|26062.32|26142.32|26062.32|26139.59|26059.59|9
1733313720000|2024-12-04 12:02:00|26140.21|26060.21|26139.82|26059.82|26140.52|26060.52|26137.2|26057.2|10
1733313730000|2024-12-04 12:02:10|26140.19|26060.19|26137.56|26057.56|26140.19|26060.19|26136.12|26056.12|10
1733313740000|2024-12-04 12:02:20|26137.69|26057.69|26136.63|26056.63|26137.89|26057.89|26135.02|26055.02|10
1733313750000|2024-12-04 12:02:30|26136.68|26056.68|26137.62|26057.62|26138.49|26058.49|26136.68|26056.68|10
1733313760000|2024-12-04 12:02:40|26137.09|26057.09|26130.76|26050.76|26137.09|26057.09|26130.39|26050.39|10
1733313770000|2024-12-04 12:02:50|26132.14|26052.14|26129.93|26049.93|26133.99|26053.99|26129.93|26049.93|10
1733313780000|2024-12-04 12:03:00|26129.09|26049.09|26127.22|26047.22|26129.09|26049.09|26127.09|26047.09|10
1733313790000|2024-12-04 12:03:10|26126.73|26046.73|26124.93|26044.93|26126.73|26046.73|26123.67|26043.67|10
1733313800000|2024-12-04 12:03:20|26126.05|26046.05|26135.65|26055.65|26135.65|26055.65|26126.05|26046.05|10
1733313810000|2024-12-04 12:03:30|26136.53|26056.53|26135.46|26055.46|26136.53|26056.53|26134|26054|10
1733313820000|2024-12-04 12:03:40|26136.28|26056.28|26140.3|26060.3|26140.3|26060.3|26134.35|26054.35|10
1733313830000|2024-12-04 12:03:50|26140.72|26060.72|26145.49|26065.49|26145.49|26065.49|26140.72|26060.72|10
1733313840000|2024-12-04 12:04:00|26145.88|26065.88|26146.74|26066.74|26146.74|26066.74|26145.88|26065.88|10
1733313850000|2024-12-04 12:04:10|26147.19|26067.19|26140.27|26060.27|26147.61|26067.61|26139.39|26059.39|10
1733313860000|2024-12-04 12:04:20|26139.88|26059.88|26133.09|26053.09|26139.88|26059.88|26131.09|26051.09|10
1733313870000|2024-12-04 12:04:30|26134.05|26054.05|26136.99|26056.99|26136.99|26056.99|26134.05|26054.05|10
1733313880000|2024-12-04 12:04:40|26137.01|26057.01|26135.55|26055.55|26137.08|26057.08|26134.07|26054.07|10
1733313890000|2024-12-04 12:04:50|26134.66|26054.66|26135.89|26055.89|26135.89|26055.89|26134.21|26054.21|10
1733313900000|2024-12-04 12:05:00|26135.47|26055.47|26135.53|26055.53|26136.34|26056.34|26135.4|26055.4|10
1733313910000|2024-12-04 12:05:10|26134.93|26054.93|26123.22|26043.22|26134.93|26054.93|26123.22|26043.22|10
1733313920000|2024-12-04 12:05:20|26124.13|26044.13|26126.91|26046.91|26129.63|26049.63|26124.13|26044.13|10
1733313930000|2024-12-04 12:05:30|26126.75|26046.75|26131.08|26051.08|26131.08|26051.08|26126.75|26046.75|10
1733313940000|2024-12-04 12:05:40|26131.81|26051.81|26120.66|26040.66|26131.81|26051.81|26120.27|26040.27|10
1733313950000|2024-12-04 12:05:50|26119.58|26039.58|26120.63|26040.63|26122.81|26042.81|26118.55|26038.55|10
1733313960000|2024-12-04 12:06:00|26120.47|26040.47|26123.39|26043.39|26123.39|26043.39|26118.22|26038.22|10
1733313970000|2024-12-04 12:06:10|26124.68|26044.68|26124.28|26044.28|26124.68|26044.68|26123.94|26043.94|9
1733313980000|2024-12-04 12:06:20|26123.4|26043.4|26122.82|26042.82|26124.32|26044.32|26122.82|26042.82|10
1733313990000|2024-12-04 12:06:30|26122.38|26042.38|26116.03|26036.03|26122.38|26042.38|26115.88|26035.88|10
1733314000000|2024-12-04 12:06:40|26116.31|26036.31|26115.96|26035.96|26116.87|26036.87|26114.81|26034.81|10
1733314010000|2024-12-04 12:06:50|26116.23|26036.23|26110.85|26030.85|26116.23|26036.23|26110.85|26030.85|10
1733314020000|2024-12-04 12:07:00|26111.13|26031.13|26109.47|26029.47|26111.14|26031.14|26108.87|26028.87|10
1733314030000|2024-12-04 12:07:10|26109.43|26029.43|26112.08|26032.08|26112.08|26032.08|26108.87|26028.87|10
1733314040000|2024-12-04 12:07:20|26112.39|26032.39|26115.18|26035.18|26115.18|26035.18|26110.8|26030.8|10
1733314050000|2024-12-04 12:07:30|26117.31|26037.31|26122.56|26042.56|26122.56|26042.56|26117.31|26037.31|10
1733314060000|2024-12-04 12:07:40|26125.44|26045.44|26124.75|26044.75|26127.53|26047.53|26124.75|26044.75|10
1733314070000|2024-12-04 12:07:50|26124.81|26044.81|26123.79|26043.79|26127.04|26047.04|26123.79|26043.79|10
1733314080000|2024-12-04 12:08:00|26123.85|26043.85|26128.23|26048.23|26128.23|26048.23|26123.41|26043.41|10
1733314090000|2024-12-04 12:08:10|26128.19|26048.19|26136.16|26056.16|26136.16|26056.16|26128.19|26048.19|9
1733314100000|2024-12-04 12:08:20|26136.02|26056.02|26137.05|26057.05|26137.67|26057.67|26136.02|26056.02|8
1733314110000|2024-12-04 12:08:30|26137.75|26057.75|26136.29|26056.29|26137.75|26057.75|26134.58|26054.58|10
1733314120000|2024-12-04 12:08:40|26137.05|26057.05|26138.91|26058.91|26138.91|26058.91|26137.05|26057.05|10
1733314130000|2024-12-04 12:08:50|26139.91|26059.91|26139.01|26059.01|26140.61|26060.61|26139.01|26059.01|10
1733314140000|2024-12-04 12:09:00|26138.75|26058.75|26136.92|26056.92|26139.11|26059.11|26134.69|26054.69|10
1733314150000|2024-12-04 12:09:10|26137.14|26057.14|26138.86|26058.86|26138.86|26058.86|26137.14|26057.14|10
1733314160000|2024-12-04 12:09:20|26139.14|26059.14|26135.41|26055.41|26139.14|26059.14|26135.41|26055.41|9
1733314170000|2024-12-04 12:09:30|26135.03|26055.03|26134.65|26054.65|26135.43|26055.43|26133.66|26053.66|10
1733314180000|2024-12-04 12:09:40|26134.91|26054.91|26135.18|26055.18|26136|26056|26132.79|26052.79|10
1733314190000|2024-12-04 12:09:50|26136.62|26056.62|26129.93|26049.93|26136.62|26056.62|26129.93|26049.93|10
1733314200000|2024-12-04 12:10:00|26128.58|26048.58|26128.69|26048.69|26128.69|26048.69|26126.85|26046.85|10
1733314210000|2024-12-04 12:10:10|26129.64|26049.64|26128.48|26048.48|26129.98|26049.98|26128.47|26048.47|10
1733314220000|2024-12-04 12:10:20|26126.74|26046.74|26125.17|26045.17|26126.74|26046.74|26125.17|26045.17|10
1733314230000|2024-12-04 12:10:30|26123.24|26043.24|26121.06|26041.06|26123.5|26043.5|26120.72|26040.72|10
1733314240000|2024-12-04 12:10:40|26121.38|26041.38|26114.86|26034.86|26121.62|26041.62|26114.86|26034.86|10
1733314250000|2024-12-04 12:10:50|26113.17|26033.17|26099.18|26019.18|26113.17|26033.17|26098.4|26018.4|10
1733314260000|2024-12-04 12:11:00|26098.76|26018.76|26098.43|26018.43|26098.76|26018.76|26097.37|26017.37|10
1733314270000|2024-12-04 12:11:10|26098.6|26018.6|26095.62|26015.62|26098.73|26018.73|26094.65|26014.65|10
1733314280000|2024-12-04 12:11:20|26096.83|26016.83|26096.38|26016.38|26097.76|26017.76|26096.38|26016.38|10
1733314290000|2024-12-04 12:11:30|26092.39|26012.39|26084.54|26004.54|26092.39|26012.39|26084.54|26004.54|10
1733314300000|2024-12-04 12:11:40|26083.6|26003.6|26074.43|25994.43|26084.48|26004.48|26074.43|25994.43|10
1733314310000|2024-12-04 12:11:50|26074.32|25994.32|26070.96|25990.96|26074.32|25994.32|26070.96|25990.96|10
1733314320000|2024-12-04 12:12:00|26071.32|25991.32|26072.14|25992.14|26073.51|25993.51|26071.32|25991.32|10
1733314330000|2024-12-04 12:12:10|26070.43|25990.43|26067.41|25987.41|26070.43|25990.43|26065.47|25985.47|10
1733314340000|2024-12-04 12:12:20|26067.42|25987.42|26066.21|25986.21|26069.04|25989.04|26064.82|25984.82|9
1733314350000|2024-12-04 12:12:30|26067.86|25987.86|26074.12|25994.12|26074.5|25994.5|26067.86|25987.86|10
1733314360000|2024-12-04 12:12:40|26074.82|25994.82|26065.79|25985.79|26074.82|25994.82|26065.79|25985.79|10
1733314370000|2024-12-04 12:12:50|26063.97|25983.97|26057|25977|26063.97|25983.97|26057|25977|10
1733314380000|2024-12-04 12:13:00|26054.99|25974.99|26050.55|25970.55|26055.59|25975.59|26050.55|25970.55|10
1733314390000|2024-12-04 12:13:10|26050.52|25970.52|26053.12|25973.12|26053.12|25973.12|26048.86|25968.86|10
1733314400000|2024-12-04 12:13:20|26054.13|25974.13|26054.99|25974.99|26057.36|25977.36|26053.89|25973.89|10
1733314410000|2024-12-04 12:13:30|26055.04|25975.04|26045.79|25965.79|26055.3|25975.3|26045.79|25965.79|10
1733314420000|2024-12-04 12:13:40|26046.02|25966.02|26036.21|25956.21|26046.02|25966.02|26036.21|25956.21|10
1733314430000|2024-12-04 12:13:50|26035.56|25955.56|26029.4|25949.4|26035.56|25955.56|26029.4|25949.4|10
1733314440000|2024-12-04 12:14:00|26029.03|25949.03|26012.28|25932.28|26029.03|25949.03|26012.28|25932.28|10
1733314450000|2024-12-04 12:14:10|26012.84|25932.84|26002.56|25922.56|26012.84|25932.84|26002.56|25922.56|9
1733314460000|2024-12-04 12:14:20|26000.58|25920.58|25997.07|25917.07|26000.58|25920.58|25997.07|25917.07|10
1733314470000|2024-12-04 12:14:30|25996.15|25916.15|25993.23|25913.23|25996.39|25916.39|25991.89|25911.89|10
1733314480000|2024-12-04 12:14:40|25992.42|25912.42|25991.52|25911.52|25993.4|25913.4|25991.47|25911.47|10
1733314490000|2024-12-04 12:14:50|25990.33|25910.33|25990.82|25910.82|25991.73|25911.73|25989.65|25909.65|10
1733314500000|2024-12-04 12:15:00|25990.6|25910.6|25986.96|25906.96|25990.6|25910.6|25986.96|25906.96|10
1733314510000|2024-12-04 12:15:10|25987.95|25907.95|25989.2|25909.2|25989.2|25909.2|25986.43|25906.43|10
1733314520000|2024-12-04 12:15:20|25988.87|25908.87|25992.97|25912.97|25993.21|25913.21|25988.87|25908.87|10
1733314530000|2024-12-04 12:15:30|25992.62|25912.62|25995.55|25915.55|25996.69|25916.69|25992.62|25912.62|10
1733314540000|2024-12-04 12:15:40|25995.17|25915.17|25999.25|25919.25|25999.25|25919.25|25994.24|25914.24|10
1733314550000|2024-12-04 12:15:50|26000|25920|26004.1|25924.1|26004.31|25924.31|26000|25920|10
1733314560000|2024-12-04 12:16:00|26004.6|25924.6|26009.54|25929.54|26009.58|25929.58|26004.6|25924.6|10
1733314570000|2024-12-04 12:16:10|26010.63|25930.63|26007.69|25927.69|26010.63|25930.63|26007.69|25927.69|10
1733314580000|2024-12-04 12:16:20|26007.41|25927.41|26007.06|25927.06|26009.52|25929.52|26006.43|25926.43|10
1733314590000|2024-12-04 12:16:30|26006.9|25926.9|25996.63|25916.63|26006.9|25926.9|25996.23|25916.23|10
1733314600000|2024-12-04 12:16:40|25996.27|25916.27|25993.34|25913.34|25996.27|25916.27|25993.34|25913.34|10
1733314610000|2024-12-04 12:16:50|25991.62|25911.62|25974.15|25894.15|25991.62|25911.62|25974|25894|10
1733314620000|2024-12-04 12:17:00|25973.93|25893.93|25954.57|25874.57|25973.93|25893.93|25954.57|25874.57|10
1733314630000|2024-12-04 12:17:10|25952.3|25872.3|25939.25|25859.25|25952.3|25872.3|25939.25|25859.25|10
1733314640000|2024-12-04 12:17:20|25936.11|25856.11|25923.55|25843.55|25936.11|25856.11|25923.55|25843.55|10
1733314650000|2024-12-04 12:17:30|25922.35|25842.35|25914.19|25834.19|25922.9|25842.9|25914.19|25834.19|10
1733314660000|2024-12-04 12:17:40|25913.41|25833.41|25906.39|25826.39|25913.48|25833.48|25906.39|25826.39|10
1733314670000|2024-12-04 12:17:50|25905.26|25825.26|25906.26|25826.26|25906.69|25826.69|25903.07|25823.07|10
1733314680000|2024-12-04 12:18:00|25906.32|25826.32|25909.23|25829.23|25909.77|25829.77|25906.32|25826.32|10
1733314690000|2024-12-04 12:18:10|25906.14|25826.14|25898.76|25818.76|25906.14|25826.14|25898.76|25818.76|10
1733314700000|2024-12-04 12:18:20|25896.77|25816.77|25879.38|25799.38|25896.77|25816.77|25879.38|25799.38|10
1733314710000|2024-12-04 12:18:30|25877.27|25797.27|25869.93|25789.93|25877.27|25797.27|25869.93|25789.93|10
1733314720000|2024-12-04 12:18:40|25871.93|25791.93|25874.27|25794.27|25876.53|25796.53|25871.93|25791.93|10
1733314730000|2024-12-04 12:18:50|25874.48|25794.48|25866.17|25786.17|25874.48|25794.48|25866.17|25786.17|10
1733314740000|2024-12-04 12:19:00|25863.17|25783.17|25852.38|25772.38|25863.46|25783.46|25852.38|25772.38|10
1733314750000|2024-12-04 12:19:10|25851.04|25771.04|25850.1|25770.1|25851.04|25771.04|25849.72|25769.72|10
1733314760000|2024-12-04 12:19:20|25849.1|25769.1|25830.15|25750.15|25851.61|25771.61|25830.15|25750.15|10
1733314770000|2024-12-04 12:19:30|25828.06|25748.06|25824.76|25744.76|25828.06|25748.06|25823.26|25743.26|10
1733314780000|2024-12-04 12:19:40|25822.56|25742.56|25824.08|25744.08|25824.08|25744.08|25816.44|25736.44|10
1733314790000|2024-12-04 12:19:50|25824.64|25744.64|25826.15|25746.15|25826.16|25746.16|25823.77|25743.77|10
1733314800000|2024-12-04 12:20:00|25826.66|25746.66|25841.97|25761.97|25841.97|25761.97|25826.66|25746.66|10
1733314810000|2024-12-04 12:20:10|25842.33|25762.33|25853.14|25773.14|25853.14|25773.14|25842.33|25762.33|10
1733314820000|2024-12-04 12:20:20|25854.19|25774.19|25866.14|25786.14|25866.14|25786.14|25854.19|25774.19|10
1733314830000|2024-12-04 12:20:30|25866.18|25786.18|25881.1|25801.1|25883.36|25803.36|25866.18|25786.18|10
1733314840000|2024-12-04 12:20:40|25881.51|25801.51|25887.55|25807.55|25887.55|25807.55|25881.44|25801.44|10
1733314850000|2024-12-04 12:20:50|25888.33|25808.33|25897.69|25817.69|25897.69|25817.69|25887.06|25807.06|10
1733314860000|2024-12-04 12:21:00|25897.74|25817.74|25896.39|25816.39|25898.33|25818.33|25896.39|25816.39|10
1733314870000|2024-12-04 12:21:10|25896.48|25816.48|25901.8|25821.8|25901.8|25821.8|25896.48|25816.48|10
1733314880000|2024-12-04 12:21:20|25897.71|25817.71|25890.71|25810.71|25897.71|25817.71|25889.34|25809.34|10
1733314890000|2024-12-04 12:21:30|25890.27|25810.27|25892.38|25812.38|25892.38|25812.38|25890.27|25810.27|10
1733314900000|2024-12-04 12:21:40|25894.11|25814.11|25893.67|25813.67|25895.76|25815.76|25890.82|25810.82|10
1733314910000|2024-12-04 12:21:50|25894.59|25814.59|25897.2|25817.2|25897.2|25817.2|25894.59|25814.59|10
1733314920000|2024-12-04 12:22:00|25897.98|25817.98|25900.75|25820.75|25900.75|25820.75|25897.77|25817.77|10
1733314930000|2024-12-04 12:22:10|25899.95|25819.95|25898.04|25818.04|25901.48|25821.48|25898.04|25818.04|10
1733314940000|2024-12-04 12:22:20|25897.88|25817.88|25882.41|25802.41|25897.88|25817.88|25882.41|25802.41|10
1733314950000|2024-12-04 12:22:30|25881.82|25801.82|25880.02|25800.02|25882.28|25802.28|25878.88|25798.88|10
1733314960000|2024-12-04 12:22:40|25879.54|25799.54|25883.7|25803.7|25883.7|25803.7|25878.99|25798.99|10
1733314970000|2024-12-04 12:22:50|25887.51|25807.51|25894.15|25814.15|25894.15|25814.15|25887.51|25807.51|10
1733314980000|2024-12-04 12:23:00|25893.16|25813.16|25885.75|25805.75|25895.02|25815.02|25885.75|25805.75|10
1733314990000|2024-12-04 12:23:10|25885.26|25805.26|25879.97|25799.97|25885.46|25805.46|25879.53|25799.53|10
1733315000000|2024-12-04 12:23:20|25879.65|25799.65|25878.25|25798.25|25880.77|25800.77|25876.32|25796.32|10
1733315010000|2024-12-04 12:23:30|25879.1|25799.1|25884.25|25804.25|25884.25|25804.25|25878.41|25798.41|10
1733315020000|2024-12-04 12:23:40|25884.74|25804.74|25889.96|25809.96|25892.15|25812.15|25882.27|25802.27|10
1733315030000|2024-12-04 12:23:50|25890.3|25810.3|25886.13|25806.13|25891.72|25811.72|25886.13|25806.13|10
1733315040000|2024-12-04 12:24:00|25885.35|25805.35|25885.42|25805.42|25885.42|25805.42|25884.07|25804.07|10
1733315050000|2024-12-04 12:24:10|25885.54|25805.54|25881.45|25801.45|25885.54|25805.54|25881.45|25801.45|10
1733315060000|2024-12-04 12:24:20|25881.49|25801.49|25879.74|25799.74|25881.49|25801.49|25879.74|25799.74|10
1733315070000|2024-12-04 12:24:30|25878.49|25798.49|25877.14|25797.14|25878.49|25798.49|25875.8|25795.8|10
1733315080000|2024-12-04 12:24:40|25878.95|25798.95|25867.22|25787.22|25881.56|25801.56|25867.22|25787.22|10
1733315090000|2024-12-04 12:24:50|25864.71|25784.71|25872.86|25792.86|25872.86|25792.86|25864.71|25784.71|10
1733315100000|2024-12-04 12:25:00|25873.08|25793.08|25879.59|25799.59|25879.59|25799.59|25873.08|25793.08|10
1733315110000|2024-12-04 12:25:10|25880.99|25800.99|25900.33|25820.33|25900.33|25820.33|25880.99|25800.99|10
1733315120000|2024-12-04 12:25:20|25901.37|25821.37|25914.35|25834.35|25915.5|25835.5|25901.37|25821.37|10
1733315130000|2024-12-04 12:25:30|25915.98|25835.98|25916.96|25836.96|25916.96|25836.96|25915.98|25835.98|10
1733315140000|2024-12-04 12:25:40|25918.19|25838.19|25917.54|25837.54|25919.65|25839.65|25917.54|25837.54|10
1733315150000|2024-12-04 12:25:50|25917.37|25837.37|25919.57|25839.57|25919.57|25839.57|25917.37|25837.37|10
1733315160000|2024-12-04 12:26:00|25920.27|25840.27|25923.81|25843.81|25923.81|25843.81|25919.98|25839.98|10
1733315170000|2024-12-04 12:26:10|25923.22|25843.22|25919.66|25839.66|25923.22|25843.22|25919.32|25839.32|10
1733315180000|2024-12-04 12:26:20|25920.48|25840.48|25913.79|25833.79|25922.72|25842.72|25913.79|25833.79|10
1733315190000|2024-12-04 12:26:30|25913.58|25833.58|25916.69|25836.69|25916.69|25836.69|25913.58|25833.58|10
1733315200000|2024-12-04 12:26:40|25917.06|25837.06|25918.98|25838.98|25919.77|25839.77|25916.86|25836.86|10
1733315210000|2024-12-04 12:26:50|25919.92|25839.92|25924.9|25844.9|25924.9|25844.9|25919.92|25839.92|10
1733315220000|2024-12-04 12:27:00|25925.62|25845.62|25921.16|25841.16|25925.62|25845.62|25920.67|25840.67|10
1733315230000|2024-12-04 12:27:10|25920.92|25840.92|25917.53|25837.53|25920.92|25840.92|25917.53|25837.53|10
1733315240000|2024-12-04 12:27:20|25918.04|25838.04|25918.01|25838.01|25921.18|25841.18|25918.01|25838.01|10
1733315250000|2024-12-04 12:27:30|25917.28|25837.28|25912.39|25832.39|25917.28|25837.28|25912.39|25832.39|10
1733315260000|2024-12-04 12:27:40|25912.29|25832.29|25907.23|25827.23|25912.29|25832.29|25906.01|25826.01|10
1733315270000|2024-12-04 12:27:50|25907.48|25827.48|25910.96|25830.96|25910.96|25830.96|25907.48|25827.48|10
1733315280000|2024-12-04 12:28:00|25911.33|25831.33|25909.47|25829.47|25911.33|25831.33|25908.39|25828.39|10
1733315290000|2024-12-04 12:28:10|25908.39|25828.39|25898.74|25818.74|25908.39|25828.39|25898.74|25818.74|10
1733315300000|2024-12-04 12:28:20|25898.89|25818.89|25895.96|25815.96|25898.89|25818.89|25895.9|25815.9|10
1733315310000|2024-12-04 12:28:30|25896.82|25816.82|25897.65|25817.65|25898.39|25818.39|25896.81|25816.81|10
1733315320000|2024-12-04 12:28:40|25897.58|25817.58|25906.53|25826.53|25906.53|25826.53|25897.58|25817.58|10
1733315330000|2024-12-04 12:28:50|25907.35|25827.35|25902.29|25822.29|25908.14|25828.14|25902.16|25822.16|10
1733315340000|2024-12-04 12:29:00|25902.48|25822.48|25892.3|25812.3|25902.48|25822.48|25892.3|25812.3|10
1733315350000|2024-12-04 12:29:10|25892.17|25812.17|25882.7|25802.7|25892.17|25812.17|25882.7|25802.7|10
1733315360000|2024-12-04 12:29:20|25882.33|25802.33|25880.18|25800.18|25882.33|25802.33|25879.86|25799.86|10
1733315370000|2024-12-04 12:29:30|25881.05|25801.05|25876.75|25796.75|25881.05|25801.05|25875.93|25795.93|10
1733315380000|2024-12-04 12:29:40|25877.24|25797.24|25874.25|25794.25|25877.24|25797.24|25873.58|25793.58|10
1733315390000|2024-12-04 12:29:50|25873.48|25793.48|25872.81|25792.81|25873.48|25793.48|25872.03|25792.03|10
1733315400000|2024-12-04 12:30:00|25872.35|25792.35|25873.97|25793.97|25873.97|25793.97|25871.49|25791.49|10
1733315410000|2024-12-04 12:30:10|25874.06|25794.06|25877.65|25797.65|25878.02|25798.02|25874.06|25794.06|10
1733315420000|2024-12-04 12:30:20|25875.77|25795.77|25868.71|25788.71|25875.77|25795.77|25868.71|25788.71|10
1733315430000|2024-12-04 12:30:30|25869.06|25789.06|25874.26|25794.26|25874.26|25794.26|25867.09|25787.09|10
1733315440000|2024-12-04 12:30:40|25873.69|25793.69|25877.28|25797.28|25877.28|25797.28|25873.27|25793.27|10
1733315450000|2024-12-04 12:30:50|25879.36|25799.36|25881.25|25801.25|25881.62|25801.62|25878.24|25798.24|10
1733315460000|2024-12-04 12:31:00|25879.73|25799.73|25880.06|25800.06|25881.83|25801.83|25879.12|25799.12|10
1733315470000|2024-12-04 12:31:10|25881.45|25801.45|25880.78|25800.78|25884.83|25804.83|25880.78|25800.78|10
1733315480000|2024-12-04 12:31:20|25879.63|25799.63|25875.53|25795.53|25879.63|25799.63|25875.22|25795.22|10
1733315490000|2024-12-04 12:31:30|25876.24|25796.24|25882.47|25802.47|25882.47|25802.47|25876.24|25796.24|10
1733315500000|2024-12-04 12:31:40|25885.31|25805.31|25894.38|25814.38|25894.38|25814.38|25885.31|25805.31|10
1733315510000|2024-12-04 12:31:50|25895.89|25815.89|25900.05|25820.05|25900.22|25820.22|25895.33|25815.33|10
1733315520000|2024-12-04 12:32:00|25900.79|25820.79|25909.9|25829.9|25909.9|25829.9|25900.79|25820.79|10
1733315530000|2024-12-04 12:32:10|25909.78|25829.78|25921.7|25841.7|25921.7|25841.7|25909.78|25829.78|10
1733315540000|2024-12-04 12:32:20|25921.84|25841.84|25930.72|25850.72|25932.54|25852.54|25921.65|25841.65|10
1733315550000|2024-12-04 12:32:30|25929.08|25849.08|25930.22|25850.22|25933.67|25853.67|25929.08|25849.08|10
1733315560000|2024-12-04 12:32:40|25930.61|25850.61|25928.16|25848.16|25931.17|25851.17|25928.16|25848.16|10
1733315570000|2024-12-04 12:32:50|25927.19|25847.19|25922.22|25842.22|25927.19|25847.19|25922.21|25842.21|10
1733315580000|2024-12-04 12:33:00|25922.17|25842.17|25920.5|25840.5|25922.21|25842.21|25919.53|25839.53|10
1733315590000|2024-12-04 12:33:10|25920.51|25840.51|25921.35|25841.35|25924.57|25844.57|25919.77|25839.77|10
1733315600000|2024-12-04 12:33:20|25920.33|25840.33|25921.68|25841.68|25922.66|25842.66|25920.33|25840.33|10
1733315610000|2024-12-04 12:33:30|25921.84|25841.84|25927.23|25847.23|25927.23|25847.23|25921.84|25841.84|10
1733315620000|2024-12-04 12:33:40|25928.27|25848.27|25938.46|25858.46|25938.46|25858.46|25927.95|25847.95|10
1733315630000|2024-12-04 12:33:50|25937.97|25857.97|25940.51|25860.51|25941.1|25861.1|25937.97|25857.97|10
1733315640000|2024-12-04 12:34:00|25940.08|25860.08|25942.11|25862.11|25945.25|25865.25|25940.08|25860.08|10
1733315650000|2024-12-04 12:34:10|25940.19|25860.19|25939.43|25859.43|25940.19|25860.19|25937.99|25857.99|10
1733315660000|2024-12-04 12:34:20|25939.51|25859.51|25938.04|25858.04|25940.86|25860.86|25937.66|25857.66|10
1733315670000|2024-12-04 12:34:30|25937.66|25857.66|25939.4|25859.4|25939.4|25859.4|25935.88|25855.88|10
1733315680000|2024-12-04 12:34:40|25940.08|25860.08|25945.5|25865.5|25948.25|25868.25|25940.08|25860.08|10
1733315690000|2024-12-04 12:34:50|25944.83|25864.83|25934.22|25854.22|25944.83|25864.83|25934.22|25854.22|10
1733315700000|2024-12-04 12:35:00|25933.5|25853.5|25931.72|25851.72|25933.5|25853.5|25929.94|25849.94|10
1733315710000|2024-12-04 12:35:10|25932.88|25852.88|25927.6|25847.6|25933.78|25853.78|25927.6|25847.6|9
1733315720000|2024-12-04 12:35:20|25927.21|25847.21|25920|25840|25927.21|25847.21|25919.77|25839.77|10
1733315730000|2024-12-04 12:35:30|25920.22|25840.22|25918.58|25838.58|25920.5|25840.5|25917.93|25837.93|10
1733315740000|2024-12-04 12:35:40|25919.7|25839.7|25920.36|25840.36|25920.36|25840.36|25915.95|25835.95|10
1733315750000|2024-12-04 12:35:50|25920.22|25840.22|25922.75|25842.75|25923.53|25843.53|25920.22|25840.22|10
1733315760000|2024-12-04 12:36:00|25922.74|25842.74|25928.53|25848.53|25928.53|25848.53|25922.68|25842.68|10
1733315770000|2024-12-04 12:36:10|25930.31|25850.31|25930.92|25850.92|25934.31|25854.31|25930.31|25850.31|10
1733315780000|2024-12-04 12:36:20|25931.23|25851.23|25924.9|25844.9|25932.14|25852.14|25924.9|25844.9|10
1733315790000|2024-12-04 12:36:30|25924.3|25844.3|25920.71|25840.71|25924.3|25844.3|25920.68|25840.68|10
1733315800000|2024-12-04 12:36:40|25919.73|25839.73|25924.8|25844.8|25924.8|25844.8|25918.82|25838.82|10
1733315810000|2024-12-04 12:36:50|25924.31|25844.31|25927.8|25847.8|25927.8|25847.8|25924.23|25844.23|10
1733315820000|2024-12-04 12:37:00|25927.72|25847.72|25926.14|25846.14|25927.72|25847.72|25925.21|25845.21|10
1733315830000|2024-12-04 12:37:10|25927.4|25847.4|25918.25|25838.25|25927.4|25847.4|25918.25|25838.25|10
1733315840000|2024-12-04 12:37:20|25918.13|25838.13|25916.91|25836.91|25918.7|25838.7|25916.79|25836.79|10
1733315850000|2024-12-04 12:37:30|25913.59|25833.59|25916.66|25836.66|25916.66|25836.66|25912.19|25832.19|10
1733315860000|2024-12-04 12:37:40|25918.72|25838.72|25919.78|25839.78|25922.5|25842.5|25918.72|25838.72|10
1733315870000|2024-12-04 12:37:50|25919.75|25839.75|25929.95|25849.95|25929.95|25849.95|25919.5|25839.5|10
1733315880000|2024-12-04 12:38:00|25931.4|25851.4|25944.22|25864.22|25944.22|25864.22|25931.4|25851.4|10
1733315890000|2024-12-04 12:38:10|25945.4|25865.4|25954.52|25874.52|25954.52|25874.52|25945.4|25865.4|10
1733315900000|2024-12-04 12:38:20|25956.31|25876.31|25959.18|25879.18|25959.59|25879.59|25955.33|25875.33|10
1733315910000|2024-12-04 12:38:30|25959.81|25879.81|25956.38|25876.38|25962.45|25882.45|25956.38|25876.38|10
1733315920000|2024-12-04 12:38:40|25956.98|25876.98|25959.81|25879.81|25959.81|25879.81|25954.38|25874.38|10
1733315930000|2024-12-04 12:38:50|25960.22|25880.22|25968.14|25888.14|25968.14|25888.14|25960.22|25880.22|10
1733315940000|2024-12-04 12:39:00|25971.16|25891.16|25974.79|25894.79|25976.51|25896.51|25971.16|25891.16|10
1733315950000|2024-12-04 12:39:10|25973.66|25893.66|25974.16|25894.16|25974.16|25894.16|25972.92|25892.92|10
1733315960000|2024-12-04 12:39:20|25974.13|25894.13|25971.79|25891.79|25974.13|25894.13|25971.2|25891.2|10
1733315970000|2024-12-04 12:39:30|25970.74|25890.74|25969.12|25889.12|25970.85|25890.85|25969.12|25889.12|10
1733315980000|2024-12-04 12:39:40|25968.98|25888.98|25968.03|25888.03|25969.58|25889.58|25968.03|25888.03|10
1733315990000|2024-12-04 12:39:50|25967.18|25887.18|25966.01|25886.01|25967.18|25887.18|25965.51|25885.51|10
1733316000000|2024-12-04 12:40:00|25965.9|25885.9|25969.37|25889.37|25969.37|25889.37|25965.6|25885.6|10
1733316010000|2024-12-04 12:40:10|25969.63|25889.63|25960.06|25880.06|25969.63|25889.63|25960.06|25880.06|10
1733316020000|2024-12-04 12:40:20|25958.94|25878.94|25944.92|25864.92|25958.94|25878.94|25944.92|25864.92|10
1733316030000|2024-12-04 12:40:30|25944.31|25864.31|25931.18|25851.18|25944.31|25864.31|25931.18|25851.18|10
1733316040000|2024-12-04 12:40:40|25930.5|25850.5|25924.33|25844.33|25930.5|25850.5|25921.23|25841.23|10
1733316050000|2024-12-04 12:40:50|25925.3|25845.3|25929.64|25849.64|25932.15|25852.15|25925.3|25845.3|10
1733316060000|2024-12-04 12:41:00|25927.58|25847.58|25925.47|25845.47|25927.74|25847.74|25924.89|25844.89|10
1733316070000|2024-12-04 12:41:10|25926.61|25846.61|25925.73|25845.73|25929.22|25849.22|25925.73|25845.73|10
1733316080000|2024-12-04 12:41:20|25924.81|25844.81|25915.88|25835.88|25925|25845|25915.88|25835.88|10
1733316090000|2024-12-04 12:41:30|25915.84|25835.84|25911.84|25831.84|25916.32|25836.32|25909.79|25829.79|10
1733316100000|2024-12-04 12:41:40|25913.21|25833.21|25918.35|25838.35|25919.68|25839.68|25913.21|25833.21|10
1733316110000|2024-12-04 12:41:50|25917.86|25837.86|25917.8|25837.8|25917.95|25837.95|25914.74|25834.74|10
1733316120000|2024-12-04 12:42:00|25917.46|25837.46|25926.33|25846.33|25926.33|25846.33|25917.46|25837.46|10
1733316130000|2024-12-04 12:42:10|25926.91|25846.91|25924.53|25844.53|25928.78|25848.78|25924.53|25844.53|10
1733316140000|2024-12-04 12:42:20|25921.78|25841.78|25910.42|25830.42|25921.78|25841.78|25910.42|25830.42|10
1733316150000|2024-12-04 12:42:30|25909.35|25829.35|25905.74|25825.74|25909.62|25829.62|25905.74|25825.74|10
1733316160000|2024-12-04 12:42:40|25904.34|25824.34|25901.65|25821.65|25904.71|25824.71|25900.86|25820.86|10
1733316170000|2024-12-04 12:42:50|25903.06|25823.06|25903.82|25823.82|25903.85|25823.85|25902.35|25822.35|10
1733316180000|2024-12-04 12:43:00|25903.61|25823.61|25897.94|25817.94|25903.69|25823.69|25897.94|25817.94|10
1733316190000|2024-12-04 12:43:10|25898.29|25818.29|25903.65|25823.65|25903.65|25823.65|25898.29|25818.29|10
1733316200000|2024-12-04 12:43:20|25903.67|25823.67|25906.61|25826.61|25906.61|25826.61|25901.84|25821.84|10
1733316210000|2024-12-04 12:43:30|25907.46|25827.46|25909.89|25829.89|25909.89|25829.89|25907.01|25827.01|10
1733316220000|2024-12-04 12:43:40|25910.48|25830.48|25911.46|25831.46|25911.46|25831.46|25907.64|25827.64|10
1733316230000|2024-12-04 12:43:50|25912.4|25832.4|25912|25832|25912.65|25832.65|25911.07|25831.07|10
1733316240000|2024-12-04 12:44:00|25912.23|25832.23|25912.63|25832.63|25914.4|25834.4|25912.15|25832.15|10
1733316250000|2024-12-04 12:44:10|25913.18|25833.18|25919.92|25839.92|25919.92|25839.92|25913.18|25833.18|10
1733316260000|2024-12-04 12:44:20|25920.37|25840.37|25924.85|25844.85|25925.37|25845.37|25920.37|25840.37|10
1733316270000|2024-12-04 12:44:30|25925|25845|25929.08|25849.08|25929.08|25849.08|25923.78|25843.78|10
1733316280000|2024-12-04 12:44:40|25929.89|25849.89|25932.63|25852.63|25933.39|25853.39|25929.89|25849.89|10
1733316290000|2024-12-04 12:44:50|25931.55|25851.55|25931|25851|25931.55|25851.55|25929.52|25849.52|10
1733316300000|2024-12-04 12:45:00|25930.43|25850.43|25931.84|25851.84|25931.84|25851.84|25929.38|25849.38|10
1733316310000|2024-12-04 12:45:10|25930.3|25850.3|25929.2|25849.2|25934.34|25854.34|25929.2|25849.2|10
1733316320000|2024-12-04 12:45:20|25928.29|25848.29|25930.75|25850.75|25930.75|25850.75|25927.03|25847.03|10
1733316330000|2024-12-04 12:45:30|25931.18|25851.18|25939.38|25859.38|25939.52|25859.52|25931.18|25851.18|10
1733316340000|2024-12-04 12:45:40|25939.95|25859.95|25946.65|25866.65|25946.65|25866.65|25939.95|25859.95|10
1733316350000|2024-12-04 12:45:50|25946.69|25866.69|25951.86|25871.86|25952.54|25872.54|25946.69|25866.69|10
1733316360000|2024-12-04 12:46:00|25951.75|25871.75|25943|25863|25951.75|25871.75|25943|25863|10
1733316370000|2024-12-04 12:46:10|25941.86|25861.86|25936.78|25856.78|25941.86|25861.86|25936.78|25856.78|10
1733316380000|2024-12-04 12:46:20|25936.75|25856.75|25943.67|25863.67|25943.67|25863.67|25935.32|25855.32|10
1733316390000|2024-12-04 12:46:30|25943.46|25863.46|25940.8|25860.8|25943.66|25863.66|25940.73|25860.73|10
1733316400000|2024-12-04 12:46:40|25939.61|25859.61|25936.13|25856.13|25939.75|25859.75|25936.13|25856.13|10
1733316410000|2024-12-04 12:46:50|25936.16|25856.16|25939.29|25859.29|25939.53|25859.53|25936.16|25856.16|10
1733316420000|2024-12-04 12:47:00|25939.58|25859.58|25935.84|25855.84|25939.83|25859.83|25935.84|25855.84|10
1733316430000|2024-12-04 12:47:10|25936.01|25856.01|25939.27|25859.27|25939.27|25859.27|25936.01|25856.01|10
1733316440000|2024-12-04 12:47:20|25939.14|25859.14|25944.37|25864.37|25944.37|25864.37|25939.14|25859.14|10
1733316450000|2024-12-04 12:47:30|25945.63|25865.63|25958.92|25878.92|25958.92|25878.92|25945.63|25865.63|10
1733316460000|2024-12-04 12:47:40|25959.85|25879.85|25965.02|25885.02|25965.22|25885.22|25959.85|25879.85|10
1733316470000|2024-12-04 12:47:50|25964.51|25884.51|25961.97|25881.97|25964.51|25884.51|25961.91|25881.91|9
1733316480000|2024-12-04 12:48:00|25962.7|25882.7|25966.44|25886.44|25966.44|25886.44|25962.7|25882.7|10
1733316490000|2024-12-04 12:48:10|25967.18|25887.18|25967.07|25887.07|25967.18|25887.18|25965.49|25885.49|10
1733316500000|2024-12-04 12:48:20|25967.29|25887.29|25971.2|25891.2|25971.2|25891.2|25967.29|25887.29|10
1733316510000|2024-12-04 12:48:30|25970.82|25890.82|25970.28|25890.28|25970.97|25890.97|25970.08|25890.08|10
1733316520000|2024-12-04 12:48:40|25969.77|25889.77|25967.84|25887.84|25969.77|25889.77|25967.62|25887.62|10
1733316530000|2024-12-04 12:48:50|25968.49|25888.49|25968.07|25888.07|25968.74|25888.74|25967.58|25887.58|10
1733316540000|2024-12-04 12:49:00|25968.17|25888.17|25977.2|25897.2|25977.2|25897.2|25968.17|25888.17|10
1733316550000|2024-12-04 12:49:10|25977.65|25897.65|25982.77|25902.77|25982.77|25902.77|25977.62|25897.62|10
1733316560000|2024-12-04 12:49:20|25984.4|25904.4|25986.38|25906.38|25988.7|25908.7|25984.4|25904.4|10
1733316570000|2024-12-04 12:49:30|25986.71|25906.71|25988.38|25908.38|25990.2|25910.2|25986.71|25906.71|10
1733316580000|2024-12-04 12:49:40|25987.77|25907.77|25984.49|25904.49|25987.77|25907.77|25983.24|25903.24|10
1733316590000|2024-12-04 12:49:50|25984.27|25904.27|25984.83|25904.83|25984.87|25904.87|25983.38|25903.38|10
1733316600000|2024-12-04 12:50:00|25985.31|25905.31|25987.74|25907.74|25988.18|25908.18|25985.3|25905.3|10
1733316610000|2024-12-04 12:50:10|25986.98|25906.98|25984.44|25904.44|25988.07|25908.07|25983.36|25903.36|10
1733316620000|2024-12-04 12:50:20|25984.26|25904.26|25981.81|25901.81|25985.26|25905.26|25981.81|25901.81|10
1733316630000|2024-12-04 12:50:30|25979.94|25899.94|25979.65|25899.65|25980.51|25900.51|25979.33|25899.33|10
1733316640000|2024-12-04 12:50:40|25980.56|25900.56|25972.5|25892.5|25980.91|25900.91|25972.5|25892.5|10
1733316650000|2024-12-04 12:50:50|25971.23|25891.23|25973.25|25893.25|25973.25|25893.25|25967.91|25887.91|10
1733316660000|2024-12-04 12:51:00|25974.17|25894.17|25976.51|25896.51|25976.51|25896.51|25974.17|25894.17|10
1733316670000|2024-12-04 12:51:10|25976.03|25896.03|25981.85|25901.85|25981.85|25901.85|25976.03|25896.03|10
1733316680000|2024-12-04 12:51:20|25982.41|25902.41|25982.25|25902.25|25982.64|25902.64|25979.78|25899.78|10
1733316690000|2024-12-04 12:51:30|25982.3|25902.3|25977.59|25897.59|25982.3|25902.3|25977.59|25897.59|10
1733316700000|2024-12-04 12:51:40|25976.87|25896.87|25979.82|25899.82|25979.91|25899.91|25976.87|25896.87|10
1733316710000|2024-12-04 12:51:50|25979.22|25899.22|25978.43|25898.43|25979.91|25899.91|25978.43|25898.43|10
1733316720000|2024-12-04 12:52:00|25978.63|25898.63|25973.08|25893.08|25978.63|25898.63|25973.08|25893.08|10
1733316730000|2024-12-04 12:52:10|25973.87|25893.87|25974.88|25894.88|25975.04|25895.04|25973.35|25893.35|10
1733316740000|2024-12-04 12:52:20|25974.89|25894.89|25977.12|25897.12|25977.12|25897.12|25974.89|25894.89|10
1733316750000|2024-12-04 12:52:30|25977.28|25897.28|25977.49|25897.49|25978.07|25898.07|25976.31|25896.31|10
1733316760000|2024-12-04 12:52:40|25977.78|25897.78|25976.88|25896.88|25978.51|25898.51|25976.33|25896.33|10
1733316770000|2024-12-04 12:52:50|25976.76|25896.76|25974.03|25894.03|25976.76|25896.76|25973.8|25893.8|9
1733316780000|2024-12-04 12:53:00|25974.52|25894.52|25968.84|25888.84|25974.52|25894.52|25968.84|25888.84|10
1733316790000|2024-12-04 12:53:10|25967.96|25887.96|25967.54|25887.54|25968.46|25888.46|25966.36|25886.36|10
1733316800000|2024-12-04 12:53:20|25968.24|25888.24|25973.29|25893.29|25973.29|25893.29|25968.24|25888.24|10
1733316810000|2024-12-04 12:53:30|25972.98|25892.98|25970.44|25890.44|25972.98|25892.98|25970.44|25890.44|10
1733316820000|2024-12-04 12:53:40|25970.72|25890.72|25971.14|25891.14|25971.28|25891.28|25970.61|25890.61|10
1733316830000|2024-12-04 12:53:50|25971.25|25891.25|25971.03|25891.03|25972.08|25892.08|25970.94|25890.94|10
1733316840000|2024-12-04 12:54:00|25971.56|25891.56|25973.28|25893.28|25973.84|25893.84|25971.56|25891.56|10
1733316850000|2024-12-04 12:54:10|25973.82|25893.82|25969.52|25889.52|25973.82|25893.82|25969.2|25889.2|10
1733316860000|2024-12-04 12:54:20|25970.16|25890.16|25976.26|25896.26|25976.26|25896.26|25969.86|25889.86|10
1733316870000|2024-12-04 12:54:30|25976.11|25896.11|25979.22|25899.22|25979.79|25899.79|25976.11|25896.11|10
1733316880000|2024-12-04 12:54:40|25978.35|25898.35|25978.44|25898.44|25979.55|25899.55|25977.95|25897.95|10
1733316890000|2024-12-04 12:54:50|25978.63|25898.63|25982.21|25902.21|25982.21|25902.21|25978.63|25898.63|10
1733316900000|2024-12-04 12:55:00|25984.31|25904.31|25988.46|25908.46|25989.61|25909.61|25984.31|25904.31|10
1733316910000|2024-12-04 12:55:10|25988.34|25908.34|25985.03|25905.03|25988.65|25908.65|25985.03|25905.03|10
1733316920000|2024-12-04 12:55:20|25984.75|25904.75|25978.59|25898.59|25984.75|25904.75|25978.59|25898.59|10
1733316930000|2024-12-04 12:55:30|25978.03|25898.03|25978.73|25898.73|25980.03|25900.03|25977.86|25897.86|10
1733316940000|2024-12-04 12:55:40|25978.09|25898.09|25966.18|25886.18|25978.2|25898.2|25966.18|25886.18|10
1733316950000|2024-12-04 12:55:50|25965.28|25885.28|25967.8|25887.8|25968.14|25888.14|25965.28|25885.28|10
1733316960000|2024-12-04 12:56:00|25968.58|25888.58|25969.89|25889.89|25972.67|25892.67|25968.58|25888.58|10
1733316970000|2024-12-04 12:56:10|25967.72|25887.72|25966.72|25886.72|25968.17|25888.17|25966.72|25886.72|10
1733316980000|2024-12-04 12:56:20|25966.56|25886.56|25967.92|25887.92|25967.92|25887.92|25965.02|25885.02|10
1733316990000|2024-12-04 12:56:30|25968.63|25888.63|25969.74|25889.74|25969.74|25889.74|25966.27|25886.27|10
1733317000000|2024-12-04 12:56:40|25970.09|25890.09|25974.13|25894.13|25974.13|25894.13|25969.28|25889.28|10
1733317010000|2024-12-04 12:56:50|25974.22|25894.22|25976.86|25896.86|25977.16|25897.16|25974.22|25894.22|9
1733317020000|2024-12-04 12:57:00|25976.52|25896.52|25977.44|25897.44|25978.36|25898.36|25976.3|25896.3|10
1733317030000|2024-12-04 12:57:10|25976.85|25896.85|25969.74|25889.74|25976.85|25896.85|25969.74|25889.74|10
1733317040000|2024-12-04 12:57:20|25968.13|25888.13|25965.94|25885.94|25968.13|25888.13|25965.94|25885.94|10
1733317050000|2024-12-04 12:57:30|25965.65|25885.65|25971.16|25891.16|25971.16|25891.16|25965.65|25885.65|10
1733317060000|2024-12-04 12:57:40|25971.61|25891.61|25978.44|25898.44|25978.44|25898.44|25971.61|25891.61|10
1733317070000|2024-12-04 12:57:50|25980.84|25900.84|25979.63|25899.63|25982.19|25902.19|25979.3|25899.3|10
1733317080000|2024-12-04 12:58:00|25979.85|25899.85|25982.3|25902.3|25982.65|25902.65|25979.85|25899.85|10
1733317090000|2024-12-04 12:58:10|25982.68|25902.68|25981.3|25901.3|25982.76|25902.76|25980.75|25900.75|10
1733317100000|2024-12-04 12:58:20|25981.56|25901.56|25983.72|25903.72|25984.09|25904.09|25981.46|25901.46|10
1733317110000|2024-12-04 12:58:30|25982.95|25902.95|25983.95|25903.95|25984.73|25904.73|25982.95|25902.95|10
1733317120000|2024-12-04 12:58:40|25983.81|25903.81|25983.05|25903.05|25984.06|25904.06|25982.87|25902.87|10
1733317130000|2024-12-04 12:58:50|25983|25903|25984.9|25904.9|25985.24|25905.24|25983|25903|9
1733317140000|2024-12-04 12:59:00|25984.53|25904.53|25984.53|25904.53|25985.08|25905.08|25984.53|25904.53|9
1733317150000|2024-12-04 12:59:10|25984.43|25904.43|25986.36|25906.36|25986.36|25906.36|25984.43|25904.43|9
1733317160000|2024-12-04 12:59:20|25986.45|25906.45|25989.57|25909.57|25989.57|25909.57|25986.23|25906.23|10
1733317170000|2024-12-04 12:59:30|25990.04|25910.04|25988.92|25908.92|25990.78|25910.78|25988.92|25908.92|10
1733317180000|2024-12-04 12:59:40|25989.6|25909.6|25985.4|25905.4|25989.6|25909.6|25985.33|25905.33|10
1733317190000|2024-12-04 12:59:50|25984.92|25904.92|25984.05|25904.05|25986.26|25906.26|25984.05|25904.05|10
1733317200000|2024-12-04 13:00:00|25983.49|25903.49|25978.71|25898.71|25983.49|25903.49|25978.71|25898.71|10
1733317210000|2024-12-04 13:00:10|25979.15|25899.15|25981.08|25901.08|25981.08|25901.08|25978.82|25898.82|10
1733317220000|2024-12-04 13:00:20|25980.65|25900.65|25982.73|25902.73|25982.82|25902.82|25980.53|25900.53|10
1733317230000|2024-12-04 13:00:30|25983.78|25903.78|25987.64|25907.64|25987.64|25907.64|25982.15|25902.15|10
1733317240000|2024-12-04 13:00:40|25988.19|25908.19|25991.5|25911.5|25991.5|25911.5|25988.12|25908.12|10
1733317250000|2024-12-04 13:00:50|25991.45|25911.45|25987.26|25907.26|25992.58|25912.58|25987.26|25907.26|10
1733317260000|2024-12-04 13:01:00|25986.78|25906.78|25992.56|25912.56|25992.56|25912.56|25984.99|25904.99|10
1733317270000|2024-12-04 13:01:10|25993.81|25913.81|25989.06|25909.06|25994.02|25914.02|25989.06|25909.06|10
1733317280000|2024-12-04 13:01:20|25987.79|25907.79|25988.4|25908.4|25988.4|25908.4|25987.46|25907.46|10
1733317290000|2024-12-04 13:01:30|25988.13|25908.13|25984.22|25904.22|25988.13|25908.13|25983.74|25903.74|9
1733317300000|2024-12-04 13:01:40|25984.48|25904.48|25988.06|25908.06|25988.13|25908.13|25984.35|25904.35|10
1733317310000|2024-12-04 13:01:50|25988.01|25908.01|25986.21|25906.21|25988.33|25908.33|25985.84|25905.84|10
1733317320000|2024-12-04 13:02:00|25986.66|25906.66|25989.83|25909.83|25989.83|25909.83|25986.65|25906.65|9
1733317330000|2024-12-04 13:02:10|25990.78|25910.78|25992.86|25912.86|25993.56|25913.56|25990.78|25910.78|10
1733317340000|2024-12-04 13:02:20|25992.3|25912.3|25991.28|25911.28|25993|25913|25991.18|25911.18|10
1733317350000|2024-12-04 13:02:30|25990.95|25910.95|25975.85|25895.85|25990.95|25910.95|25975.85|25895.85|10
1733317360000|2024-12-04 13:02:40|25974.38|25894.38|25969.55|25889.55|25974.38|25894.38|25969.55|25889.55|10
1733317370000|2024-12-04 13:02:50|25969.49|25889.49|25961.71|25881.71|25969.49|25889.49|25961.71|25881.71|10
1733317380000|2024-12-04 13:03:00|25960.72|25880.72|25946.6|25866.6|25960.72|25880.72|25946.6|25866.6|10
1733317390000|2024-12-04 13:03:10|25945.95|25865.95|25923.96|25843.96|25945.95|25865.95|25923.96|25843.96|10
1733317400000|2024-12-04 13:03:20|25924.45|25844.45|25922.38|25842.38|25926.12|25846.12|25922.38|25842.38|10
1733317410000|2024-12-04 13:03:30|25922.73|25842.73|25928.07|25848.07|25928.07|25848.07|25922.73|25842.73|10
1733317420000|2024-12-04 13:03:40|25929.36|25849.36|25931.02|25851.02|25931.02|25851.02|25927.88|25847.88|10
1733317430000|2024-12-04 13:03:50|25931.08|25851.08|25926.37|25846.37|25931.08|25851.08|25925.13|25845.13|10
1733317440000|2024-12-04 13:04:00|25928.37|25848.37|25937.61|25857.61|25937.61|25857.61|25928.37|25848.37|9
1733317450000|2024-12-04 13:04:10|25940.07|25860.07|25936.8|25856.8|25942.15|25862.15|25936.8|25856.8|10
1733317460000|2024-12-04 13:04:20|25935.36|25855.36|25937.08|25857.08|25937.08|25857.08|25934.97|25854.97|10
1733317470000|2024-12-04 13:04:30|25936.22|25856.22|25932.6|25852.6|25936.33|25856.33|25932.6|25852.6|10
1733317480000|2024-12-04 13:04:40|25933.02|25853.02|25930.92|25850.92|25933.21|25853.21|25930.91|25850.91|10
1733317490000|2024-12-04 13:04:50|25930.84|25850.84|25928.29|25848.29|25930.84|25850.84|25927.15|25847.15|10
1733317500000|2024-12-04 13:05:00|25929.41|25849.41|25939.95|25859.95|25939.95|25859.95|25929.41|25849.41|10
1733317510000|2024-12-04 13:05:10|25941.79|25861.79|25958.69|25878.69|25958.69|25878.69|25941.79|25861.79|10
1733317520000|2024-12-04 13:05:20|25961.08|25881.08|25978.24|25898.24|25979.71|25899.71|25961.08|25881.08|10
1733317530000|2024-12-04 13:05:30|25979.12|25899.12|25985.64|25905.64|25985.64|25905.64|25979.12|25899.12|10
1733317540000|2024-12-04 13:05:40|25986.01|25906.01|25982.23|25902.23|25986.01|25906.01|25982.23|25902.23|10
1733317550000|2024-12-04 13:05:50|25982.64|25902.64|25997.81|25917.81|25997.81|25917.81|25982.64|25902.64|10
1733317560000|2024-12-04 13:06:00|25998.71|25918.71|26005.64|25925.64|26005.64|25925.64|25998.63|25918.63|10
1733317570000|2024-12-04 13:06:10|26006.9|25926.9|26007.16|25927.16|26007.16|25927.16|26004.7|25924.7|10
1733317580000|2024-12-04 13:06:20|26008.09|25928.09|25999|25919|26008.33|25928.33|25999|25919|10
1733317590000|2024-12-04 13:06:30|25996.13|25916.13|25992.05|25912.05|25996.13|25916.13|25992.05|25912.05|10
1733317600000|2024-12-04 13:06:40|25990.62|25910.62|25990.35|25910.35|25990.62|25910.62|25988.64|25908.64|10
1733317610000|2024-12-04 13:06:50|25989.9|25909.9|25994.59|25914.59|25994.59|25914.59|25989.86|25909.86|9
1733317620000|2024-12-04 13:07:00|25994.67|25914.67|25986.39|25906.39|25994.67|25914.67|25986.39|25906.39|10
1733317630000|2024-12-04 13:07:10|25984.37|25904.37|25979.14|25899.14|25984.37|25904.37|25979.14|25899.14|10
1733317640000|2024-12-04 13:07:20|25979.24|25899.24|25982.64|25902.64|25983.53|25903.53|25979.24|25899.24|10
1733317650000|2024-12-04 13:07:30|25982.69|25902.69|25987.81|25907.81|25987.83|25907.83|25982.69|25902.69|10
1733317660000|2024-12-04 13:07:40|25988.65|25908.65|25996.89|25916.89|25998.11|25918.11|25988.65|25908.65|10
1733317670000|2024-12-04 13:07:50|25997.35|25917.35|26005.32|25925.32|26005.32|25925.32|25997.35|25917.35|10
1733317680000|2024-12-04 13:08:00|26005.68|25925.68|26010.99|25930.99|26010.99|25930.99|26005.68|25925.68|10
1733317690000|2024-12-04 13:08:10|26014.38|25934.38|26035.47|25955.47|26035.47|25955.47|26014.38|25934.38|10
1733317700000|2024-12-04 13:08:20|26037.48|25957.48|26041.48|25961.48|26041.7|25961.7|26037.48|25957.48|10
1733317710000|2024-12-04 13:08:30|26041.25|25961.25|26041.82|25961.82|26041.99|25961.99|26038.5|25958.5|10
1733317720000|2024-12-04 13:08:40|26041.4|25961.4|26036.66|25956.66|26041.4|25961.4|26036.66|25956.66|10
1733317730000|2024-12-04 13:08:50|26036.68|25956.68|26034.98|25954.98|26036.68|25956.68|26034.47|25954.47|10
1733317740000|2024-12-04 13:09:00|26035.12|25955.12|26036.67|25956.67|26036.67|25956.67|26033.64|25953.64|10
1733317750000|2024-12-04 13:09:10|26037.5|25957.5|26042.01|25962.01|26042.2|25962.2|26037.5|25957.5|10
1733317760000|2024-12-04 13:09:20|26042.61|25962.61|26043.96|25963.96|26043.96|25963.96|26042.45|25962.45|10
1733317770000|2024-12-04 13:09:30|26043.65|25963.65|26048.85|25968.85|26048.85|25968.85|26043.47|25963.47|10
1733317780000|2024-12-04 13:09:40|26050.17|25970.17|26055.19|25975.19|26055.68|25975.68|26050.17|25970.17|10
1733317790000|2024-12-04 13:09:50|26056.49|25976.49|26058.27|25978.27|26060.61|25980.61|26056.49|25976.49|10
1733317800000|2024-12-04 13:10:00|26057.68|25977.68|26054.09|25974.09|26059.14|25979.14|26054.09|25974.09|10
1733317810000|2024-12-04 13:10:10|26052.77|25972.77|26041.78|25961.78|26052.77|25972.77|26041.78|25961.78|10
1733317820000|2024-12-04 13:10:20|26040.47|25960.47|26028.46|25948.46|26040.47|25960.47|26028.46|25948.46|10
1733317830000|2024-12-04 13:10:30|26027.8|25947.8|26019.99|25939.99|26027.8|25947.8|26019.73|25939.73|10
1733317840000|2024-12-04 13:10:40|26018.7|25938.7|26017.99|25937.99|26018.7|25938.7|26015.87|25935.87|10
1733317850000|2024-12-04 13:10:50|26018.71|25938.71|26017.8|25937.8|26018.71|25938.71|26017.16|25937.16|10
1733317860000|2024-12-04 13:11:00|26018.28|25938.28|26018.12|25938.12|26019.4|25939.4|26018.12|25938.12|10
1733317870000|2024-12-04 13:11:10|26017.57|25937.57|26016.92|25936.92|26017.94|25937.94|26015.75|25935.75|10
1733317880000|2024-12-04 13:11:20|26015.6|25935.6|26010.8|25930.8|26015.6|25935.6|26010.8|25930.8|10
1733317890000|2024-12-04 13:11:30|26009.7|25929.7|26000.98|25920.98|26009.7|25929.7|26000.79|25920.79|10
1733317900000|2024-12-04 13:11:40|26000.09|25920.09|25991.61|25911.61|26000.09|25920.09|25991.38|25911.38|10
1733317910000|2024-12-04 13:11:50|25992.47|25912.47|25989.7|25909.7|25992.55|25912.55|25989.7|25909.7|10
1733317920000|2024-12-04 13:12:00|25989.43|25909.43|25981.93|25901.93|25989.43|25909.43|25981.51|25901.51|9
1733317930000|2024-12-04 13:12:10|25981.77|25901.77|25980.11|25900.11|25984.76|25904.76|25980.11|25900.11|10
1733317940000|2024-12-04 13:12:20|25978.65|25898.65|25977.11|25897.11|25978.65|25898.65|25976.74|25896.74|10
1733317950000|2024-12-04 13:12:30|25978.02|25898.02|25978.31|25898.31|25981.71|25901.71|25976.51|25896.51|10
1733317960000|2024-12-04 13:12:40|25977.33|25897.33|25976.5|25896.5|25977.33|25897.33|25976.03|25896.03|10
1733317970000|2024-12-04 13:12:50|25975.31|25895.31|25969.09|25889.09|25975.31|25895.31|25969.09|25889.09|10
1733317980000|2024-12-04 13:13:00|25966.31|25886.31|25975.16|25895.16|25975.16|25895.16|25966.31|25886.31|10
1733317990000|2024-12-04 13:13:10|25974.2|25894.2|25976.68|25896.68|25976.76|25896.76|25973.89|25893.89|10
1733318000000|2024-12-04 13:13:20|25975.56|25895.56|25976.22|25896.22|25976.49|25896.49|25974.59|25894.59|10
1733318010000|2024-12-04 13:13:30|25976.53|25896.53|25978.99|25898.99|25978.99|25898.99|25975.41|25895.41|10
1733318020000|2024-12-04 13:13:40|25980.16|25900.16|25981.04|25901.04|25981.33|25901.33|25979.55|25899.55|10
1733318030000|2024-12-04 13:13:50|25980.52|25900.52|25979.87|25899.87|25980.52|25900.52|25977.88|25897.88|10
1733318040000|2024-12-04 13:14:00|25980.42|25900.42|25974.46|25894.46|25980.42|25900.42|25974.46|25894.46|10
1733318050000|2024-12-04 13:14:10|25975.03|25895.03|25978.82|25898.82|25978.82|25898.82|25974.74|25894.74|10
1733318060000|2024-12-04 13:14:20|25979.24|25899.24|25977.55|25897.55|25979.72|25899.72|25977.55|25897.55|10
1733318070000|2024-12-04 13:14:30|25977.1|25897.1|25976.59|25896.59|25978.64|25898.64|25976.31|25896.31|10
1733318080000|2024-12-04 13:14:40|25977.58|25897.58|25971.25|25891.25|25980.33|25900.33|25971.25|25891.25|10
1733318090000|2024-12-04 13:14:50|25970.89|25890.89|25963.32|25883.32|25971.01|25891.01|25963.32|25883.32|10
1733318100000|2024-12-04 13:15:00|25964.09|25884.09|25950.19|25870.19|25964.09|25884.09|25950.19|25870.19|10
1733318110000|2024-12-04 13:15:10|25949.72|25869.72|25950.3|25870.3|25952.73|25872.73|25949.25|25869.25|10
1733318120000|2024-12-04 13:15:20|25949.53|25869.53|25943.82|25863.82|25949.53|25869.53|25943.82|25863.82|10
1733318130000|2024-12-04 13:15:30|25943.44|25863.44|25937.73|25857.73|25943.44|25863.44|25936.24|25856.24|10
1733318140000|2024-12-04 13:15:40|25938.34|25858.34|25953.36|25873.36|25953.36|25873.36|25938.34|25858.34|10
1733318150000|2024-12-04 13:15:50|25954.33|25874.33|25953.91|25873.91|25957.32|25877.32|25953.91|25873.91|10
1733318160000|2024-12-04 13:16:00|25953.15|25873.15|25961.67|25881.67|25961.67|25881.67|25952.41|25872.41|10
1733318170000|2024-12-04 13:16:10|25963.24|25883.24|25971.81|25891.81|25971.81|25891.81|25963.24|25883.24|10
1733318180000|2024-12-04 13:16:20|25974.26|25894.26|25970.46|25890.46|25974.81|25894.81|25970.46|25890.46|10
1733318190000|2024-12-04 13:16:30|25969.38|25889.38|25963.73|25883.73|25969.38|25889.38|25962.75|25882.75|10
1733318200000|2024-12-04 13:16:40|25963.75|25883.75|25960.71|25880.71|25964.17|25884.17|25960.6|25880.6|10
1733318210000|2024-12-04 13:16:50|25960.09|25880.09|25965.94|25885.94|25965.94|25885.94|25960.09|25880.09|10
1733318220000|2024-12-04 13:17:00|25965.95|25885.95|25972.78|25892.78|25972.78|25892.78|25965.95|25885.95|10
1733318230000|2024-12-04 13:17:10|25973.04|25893.04|25978.12|25898.12|25978.12|25898.12|25972.6|25892.6|10
1733318240000|2024-12-04 13:17:20|25979.87|25899.87|25978.28|25898.28|25979.87|25899.87|25976.06|25896.06|9
1733318250000|2024-12-04 13:17:30|25977.68|25897.68|25974.36|25894.36|25977.68|25897.68|25973.33|25893.33|10
1733318260000|2024-12-04 13:17:40|25974.1|25894.1|25973.64|25893.64|25975.01|25895.01|25973.64|25893.64|10
1733318270000|2024-12-04 13:17:50|25973.94|25893.94|25979.12|25899.12|25979.36|25899.36|25973.94|25893.94|10
1733318280000|2024-12-04 13:18:00|25978.95|25898.95|25977.83|25897.83|25978.95|25898.95|25977.29|25897.29|10
1733318290000|2024-12-04 13:18:10|25976.81|25896.81|25969.74|25889.74|25976.81|25896.81|25969.73|25889.73|10
1733318300000|2024-12-04 13:18:20|25967.74|25887.74|25964.46|25884.46|25967.98|25887.98|25964.46|25884.46|10
1733318310000|2024-12-04 13:18:30|25964.53|25884.53|25961.75|25881.75|25964.58|25884.58|25960.7|25880.7|10
1733318320000|2024-12-04 13:18:40|25962.34|25882.34|25964.04|25884.04|25965.41|25885.41|25962.34|25882.34|10
1733318330000|2024-12-04 13:18:50|25963.05|25883.05|25954.09|25874.09|25963.05|25883.05|25954.09|25874.09|10
1733318340000|2024-12-04 13:19:00|25952.77|25872.77|25958.04|25878.04|25958.58|25878.58|25952.77|25872.77|10
1733318350000|2024-12-04 13:19:10|25957.47|25877.47|25956.83|25876.83|25958.1|25878.1|25955.97|25875.97|10
1733318360000|2024-12-04 13:19:20|25955.85|25875.85|25956.55|25876.55|25956.55|25876.55|25953.63|25873.63|10
1733318370000|2024-12-04 13:19:30|25957.31|25877.31|25952.55|25872.55|25958.45|25878.45|25952.34|25872.34|10
1733318380000|2024-12-04 13:19:40|25953.47|25873.47|25950.43|25870.43|25953.49|25873.49|25950.43|25870.43|10
1733318390000|2024-12-04 13:19:50|25947.33|25867.33|25939.45|25859.45|25947.33|25867.33|25938.09|25858.09|10
1733318400000|2024-12-04 13:20:00|25938.22|25858.22|25924.39|25844.39|25938.22|25858.22|25924.39|25844.39|10
1733318410000|2024-12-04 13:20:10|25924.21|25844.21|25908.93|25828.93|25924.21|25844.21|25908.93|25828.93|10
1733318420000|2024-12-04 13:20:20|25908.05|25828.05|25896.67|25816.67|25908.66|25828.66|25896.67|25816.67|10
1733318430000|2024-12-04 13:20:30|25895.84|25815.84|25887.23|25807.23|25895.84|25815.84|25887.23|25807.23|10
1733318440000|2024-12-04 13:20:40|25886.69|25806.69|25885.04|25805.04|25886.69|25806.69|25883.29|25803.29|10
1733318450000|2024-12-04 13:20:50|25885.88|25805.88|25881.55|25801.55|25885.88|25805.88|25881.28|25801.28|10
1733318460000|2024-12-04 13:21:00|25881.41|25801.41|25886.23|25806.23|25886.23|25806.23|25881.41|25801.41|10
1733318470000|2024-12-04 13:21:10|25887.59|25807.59|25884.43|25804.43|25888.64|25808.64|25883.32|25803.32|10
1733318480000|2024-12-04 13:21:20|25882.55|25802.55|25872.5|25792.5|25882.55|25802.55|25872.42|25792.42|10
1733318490000|2024-12-04 13:21:30|25872.8|25792.8|25863.81|25783.81|25872.8|25792.8|25863.81|25783.81|10
1733318500000|2024-12-04 13:21:40|25862.13|25782.13|25856.07|25776.07|25862.13|25782.13|25855.44|25775.44|10
1733318510000|2024-12-04 13:21:50|25855.44|25775.44|25851.4|25771.4|25856.43|25776.43|25851.4|25771.4|9
1733318520000|2024-12-04 13:22:00|25851.99|25771.99|25867.71|25787.71|25867.71|25787.71|25851.99|25771.99|10
1733318530000|2024-12-04 13:22:10|25867.37|25787.37|25873.69|25793.69|25874.08|25794.08|25867.37|25787.37|10
1733318540000|2024-12-04 13:22:20|25873.42|25793.42|25871.61|25791.61|25874.64|25794.64|25871.61|25791.61|10
1733318550000|2024-12-04 13:22:30|25872.05|25792.05|25869.32|25789.32|25872.05|25792.05|25868.18|25788.18|9
1733318560000|2024-12-04 13:22:40|25869.36|25789.36|25866.79|25786.79|25869.49|25789.49|25865.65|25785.65|10
1733318570000|2024-12-04 13:22:50|25867.82|25787.82|25876.18|25796.18|25876.41|25796.41|25867.82|25787.82|10
1733318580000|2024-12-04 13:23:00|25876.01|25796.01|25869.65|25789.65|25876.01|25796.01|25869.57|25789.57|10
1733318590000|2024-12-04 13:23:10|25869.25|25789.25|25858.37|25778.37|25869.25|25789.25|25858.37|25778.37|10
1733318600000|2024-12-04 13:23:20|25857.88|25777.88|25851.93|25771.93|25857.88|25777.88|25851.93|25771.93|10
1733318610000|2024-12-04 13:23:30|25851.81|25771.81|25842.84|25762.84|25851.81|25771.81|25842.84|25762.84|10
1733318620000|2024-12-04 13:23:40|25842.57|25762.57|25839.6|25759.6|25842.71|25762.71|25839.51|25759.51|9
1733318630000|2024-12-04 13:23:50|25840.31|25760.31|25845.04|25765.04|25845.04|25765.04|25840.31|25760.31|10
1733318640000|2024-12-04 13:24:00|25846|25766|25849.99|25769.99|25849.99|25769.99|25846|25766|10
1733318650000|2024-12-04 13:24:10|25851.1|25771.1|25858.94|25778.94|25859.36|25779.36|25851.1|25771.1|10
1733318660000|2024-12-04 13:24:20|25859.31|25779.31|25869.71|25789.71|25869.95|25789.95|25859.31|25779.31|10
1733318670000|2024-12-04 13:24:30|25869.96|25789.96|25867.88|25787.88|25870.79|25790.79|25867.65|25787.65|10
1733318680000|2024-12-04 13:24:40|25866.01|25786.01|25866.65|25786.65|25867.34|25787.34|25864.5|25784.5|10
1733318690000|2024-12-04 13:24:50|25867.21|25787.21|25865.9|25785.9|25868.36|25788.36|25865.24|25785.24|10
1733318700000|2024-12-04 13:25:00|25867.15|25787.15|25863.23|25783.23|25867.26|25787.26|25862.58|25782.58|10
1733318710000|2024-12-04 13:25:10|25863.61|25783.61|25866.87|25786.87|25866.87|25786.87|25863.61|25783.61|10
1733318720000|2024-12-04 13:25:20|25866.98|25786.98|25875.15|25795.15|25876.36|25796.36|25866.98|25786.98|10
1733318730000|2024-12-04 13:25:30|25875.22|25795.22|25884.41|25804.41|25884.41|25804.41|25875.22|25795.22|10
1733318740000|2024-12-04 13:25:40|25884.94|25804.94|25887.43|25807.43|25887.49|25807.49|25884.94|25804.94|9
1733318750000|2024-12-04 13:25:50|25887.08|25807.08|25891.97|25811.97|25891.97|25811.97|25884.7|25804.7|10
1733318760000|2024-12-04 13:26:00|25892.18|25812.18|25889.24|25809.24|25892.83|25812.83|25889.24|25809.24|10
1733318770000|2024-12-04 13:26:10|25888.98|25808.98|25887.55|25807.55|25889.63|25809.63|25887.07|25807.07|10
1733318780000|2024-12-04 13:26:20|25886.16|25806.16|25883.26|25803.26|25886.16|25806.16|25883.26|25803.26|10
1733318790000|2024-12-04 13:26:30|25882.73|25802.73|25872.46|25792.46|25882.73|25802.73|25872.46|25792.46|10
1733318800000|2024-12-04 13:26:40|25872.52|25792.52|25870.86|25790.86|25872.91|25792.91|25870.86|25790.86|10
1733318810000|2024-12-04 13:26:50|25870.51|25790.51|25867.77|25787.77|25870.51|25790.51|25866.25|25786.25|10
1733318820000|2024-12-04 13:27:00|25868.29|25788.29|25869.98|25789.98|25871.68|25791.68|25868.29|25788.29|10
1733318830000|2024-12-04 13:27:10|25869.88|25789.88|25872.18|25792.18|25872.18|25792.18|25869.88|25789.88|10
1733318840000|2024-12-04 13:27:20|25872.6|25792.6|25876.87|25796.87|25876.87|25796.87|25872.6|25792.6|10
1733318850000|2024-12-04 13:27:30|25878.1|25798.1|25883.06|25803.06|25884.69|25804.69|25878.1|25798.1|10
1733318860000|2024-12-04 13:27:40|25886.63|25806.63|25885.51|25805.51|25888.18|25808.18|25884.59|25804.59|10
1733318870000|2024-12-04 13:27:50|25885.17|25805.17|25877.93|25797.93|25885.17|25805.17|25877.28|25797.28|10
1733318880000|2024-12-04 13:28:00|25877.54|25797.54|25878.31|25798.31|25880.64|25800.64|25877.54|25797.54|10
1733318890000|2024-12-04 13:28:10|25878.2|25798.2|25866.67|25786.67|25878.2|25798.2|25866.67|25786.67|10
1733318900000|2024-12-04 13:28:20|25866.47|25786.47|25864.8|25784.8|25867.41|25787.41|25864.31|25784.31|10
1733318910000|2024-12-04 13:28:30|25866.25|25786.25|25870.29|25790.29|25870.29|25790.29|25866.25|25786.25|10
1733318920000|2024-12-04 13:28:40|25869.37|25789.37|25860.65|25780.65|25869.37|25789.37|25860.65|25780.65|9
1733318930000|2024-12-04 13:28:50|25860.36|25780.36|25858.92|25778.92|25860.82|25780.82|25858.78|25778.78|10
1733318940000|2024-12-04 13:29:00|25858.73|25778.73|25861.13|25781.13|25861.13|25781.13|25857.69|25777.69|10
1733318950000|2024-12-04 13:29:10|25862.08|25782.08|25861.85|25781.85|25864.81|25784.81|25861.85|25781.85|10
1733318960000|2024-12-04 13:29:20|25861.52|25781.52|25859.97|25779.97|25861.52|25781.52|25858.78|25778.78|10
1733318970000|2024-12-04 13:29:30|25859.39|25779.39|25864.49|25784.49|25864.49|25784.49|25859.35|25779.35|10
1733318980000|2024-12-04 13:29:40|25866.28|25786.28|25867.27|25787.27|25869.1|25789.1|25866.28|25786.28|10
1733318990000|2024-12-04 13:29:50|25867.37|25787.37|25863.85|25783.85|25867.99|25787.99|25863.85|25783.85|10
1733319000000|2024-12-04 13:30:00|25864.16|25784.16|25861.05|25781.05|25864.53|25784.53|25860.78|25780.78|10
1733319010000|2024-12-04 13:30:10|25861|25781|25848.74|25768.74|25861|25781|25848.74|25768.74|10
1733319020000|2024-12-04 13:30:20|25848|25768|25844.29|25764.29|25848|25768|25843.54|25763.54|10
1733319030000|2024-12-04 13:30:30|25843.38|25763.38|25844.93|25764.93|25844.93|25764.93|25841.48|25761.48|10
1733319040000|2024-12-04 13:30:40|25845.88|25765.88|25854.16|25774.16|25856.21|25776.21|25845.88|25765.88|10
1733319050000|2024-12-04 13:30:50|25852.85|25772.85|25855.87|25775.87|25855.87|25775.87|25852.85|25772.85|10
1733319060000|2024-12-04 13:31:00|25856.43|25776.43|25858.79|25778.79|25860.06|25780.06|25856.43|25776.43|10
1733319070000|2024-12-04 13:31:10|25858.32|25778.32|25859.67|25779.67|25860.22|25780.22|25858.32|25778.32|10
1733319080000|2024-12-04 13:31:20|25859.11|25779.11|25845.69|25765.69|25859.14|25779.14|25845.69|25765.69|10
1733319090000|2024-12-04 13:31:30|25843.88|25763.88|25841.72|25761.72|25843.88|25763.88|25841.39|25761.39|10
1733319100000|2024-12-04 13:31:40|25840.23|25760.23|25853.29|25773.29|25853.29|25773.29|25839.69|25759.69|10
1733319110000|2024-12-04 13:31:50|25853.4|25773.4|25865.52|25785.52|25865.52|25785.52|25853.4|25773.4|10
1733319120000|2024-12-04 13:32:00|25865.34|25785.34|25876.3|25796.3|25876.3|25796.3|25865.15|25785.15|10
1733319130000|2024-12-04 13:32:10|25877.51|25797.51|25870.09|25790.09|25878.02|25798.02|25870.09|25790.09|10
1733319140000|2024-12-04 13:32:20|25869.45|25789.45|25865.79|25785.79|25870.21|25790.21|25865.79|25785.79|10
1733319150000|2024-12-04 13:32:30|25864.85|25784.85|25861.04|25781.04|25864.85|25784.85|25856.97|25776.97|10
1733319160000|2024-12-04 13:32:40|25861.3|25781.3|25862.16|25782.16|25863.08|25783.08|25859.82|25779.82|10
1733319170000|2024-12-04 13:32:50|25862.61|25782.61|25876.33|25796.33|25876.33|25796.33|25862.61|25782.61|10
1733319180000|2024-12-04 13:33:00|25877.54|25797.54|25880.98|25800.98|25884.09|25804.09|25877.54|25797.54|10
1733319190000|2024-12-04 13:33:10|25880.24|25800.24|25884.92|25804.92|25884.92|25804.92|25880.1|25800.1|10
1733319200000|2024-12-04 13:33:20|25885.61|25805.61|25902.09|25822.09|25902.09|25822.09|25885.61|25805.61|10
1733319210000|2024-12-04 13:33:30|25902.51|25822.51|25911.67|25831.67|25911.67|25831.67|25902.51|25822.51|10
1733319220000|2024-12-04 13:33:40|25912.27|25832.27|25907.78|25827.78|25912.58|25832.58|25907.37|25827.37|10
1733319230000|2024-12-04 13:33:50|25907.82|25827.82|25919.4|25839.4|25919.4|25839.4|25907.82|25827.82|10
1733319240000|2024-12-04 13:34:00|25919.68|25839.68|25917.64|25837.64|25921.22|25841.22|25916.92|25836.92|10
1733319250000|2024-12-04 13:34:10|25918.12|25838.12|25915.45|25835.45|25918.12|25838.12|25915.45|25835.45|10
1733319260000|2024-12-04 13:34:20|25916.12|25836.12|25912.65|25832.65|25916.53|25836.53|25912.65|25832.65|10
1733319270000|2024-12-04 13:34:30|25911.54|25831.54|25909.5|25829.5|25911.67|25831.67|25909.38|25829.38|10
1733319280000|2024-12-04 13:34:40|25909.27|25829.27|25906.56|25826.56|25909.27|25829.27|25906.24|25826.24|10
1733319290000|2024-12-04 13:34:50|25905.99|25825.99|25910.35|25830.35|25910.35|25830.35|25905.99|25825.99|10
1733319300000|2024-12-04 13:35:00|25910.87|25830.87|25903.33|25823.33|25911.34|25831.34|25903.33|25823.33|10
1733319310000|2024-12-04 13:35:10|25903.36|25823.36|25899.27|25819.27|25904.15|25824.15|25899.27|25819.27|10
1733319320000|2024-12-04 13:35:20|25898.4|25818.4|25900.57|25820.57|25900.57|25820.57|25897.78|25817.78|10
1733319330000|2024-12-04 13:35:30|25900.06|25820.06|25905.55|25825.55|25905.55|25825.55|25900.06|25820.06|10
1733319340000|2024-12-04 13:35:40|25905.8|25825.8|25910.19|25830.19|25910.19|25830.19|25905.8|25825.8|10
1733319350000|2024-12-04 13:35:50|25909.42|25829.42|25892.6|25812.6|25909.42|25829.42|25892.6|25812.6|10
1733319360000|2024-12-04 13:36:00|25893.35|25813.35|25890.25|25810.25|25894.72|25814.72|25890.25|25810.25|10
1733319370000|2024-12-04 13:36:10|25891.12|25811.12|25881.45|25801.45|25892.43|25812.43|25881.45|25801.45|10
1733319380000|2024-12-04 13:36:20|25878.89|25798.89|25881.26|25801.26|25881.26|25801.26|25877.78|25797.78|10
1733319390000|2024-12-04 13:36:30|25881.77|25801.77|25871|25791|25883.46|25803.46|25871|25791|10
1733319400000|2024-12-04 13:36:40|25870.96|25790.96|25864.79|25784.79|25871.68|25791.68|25864.79|25784.79|10
1733319410000|2024-12-04 13:36:50|25865.47|25785.47|25867.4|25787.4|25869.02|25789.02|25865.47|25785.47|10
1733319420000|2024-12-04 13:37:00|25866.22|25786.22|25867.93|25787.93|25867.93|25787.93|25865.18|25785.18|10
1733319430000|2024-12-04 13:37:10|25869.02|25789.02|25875.03|25795.03|25875.19|25795.19|25869.02|25789.02|10
1733319440000|2024-12-04 13:37:20|25875.93|25795.93|25877.83|25797.83|25879.94|25799.94|25875.93|25795.93|10
1733319450000|2024-12-04 13:37:30|25877.32|25797.32|25876.22|25796.22|25877.32|25797.32|25875.15|25795.15|10
1733319460000|2024-12-04 13:37:40|25876.41|25796.41|25877.87|25797.87|25878.43|25798.43|25876.41|25796.41|10
1733319470000|2024-12-04 13:37:50|25878.01|25798.01|25876.85|25796.85|25878.01|25798.01|25875.19|25795.19|10
1733319480000|2024-12-04 13:38:00|25876.52|25796.52|25874.71|25794.71|25878.18|25798.18|25874.71|25794.71|10
1733319490000|2024-12-04 13:38:10|25873.08|25793.08|25871.29|25791.29|25873.08|25793.08|25870.71|25790.71|10
1733319500000|2024-12-04 13:38:20|25872.28|25792.28|25875.77|25795.77|25876.01|25796.01|25872.28|25792.28|10
1733319510000|2024-12-04 13:38:30|25876.26|25796.26|25891.26|25811.26|25891.73|25811.73|25876.26|25796.26|10
1733319520000|2024-12-04 13:38:40|25892.09|25812.09|25892.76|25812.76|25894.57|25814.57|25892.09|25812.09|9
1733319530000|2024-12-04 13:38:50|25891.9|25811.9|25890.05|25810.05|25891.9|25811.9|25890.05|25810.05|10
1733319540000|2024-12-04 13:39:00|25889.95|25809.95|25885.16|25805.16|25889.95|25809.95|25885.16|25805.16|9
1733319550000|2024-12-04 13:39:10|25885.63|25805.63|25882.83|25802.83|25886|25806|25882.54|25802.54|10
1733319560000|2024-12-04 13:39:20|25882.41|25802.41|25884.81|25804.81|25885.49|25805.49|25880.41|25800.41|10
1733319570000|2024-12-04 13:39:30|25884.14|25804.14|25879.9|25799.9|25884.89|25804.89|25879.9|25799.9|10
1733319580000|2024-12-04 13:39:40|25879.7|25799.7|25876.65|25796.65|25879.7|25799.7|25876.65|25796.65|9
1733319590000|2024-12-04 13:39:50|25876.01|25796.01|25873.43|25793.43|25876.31|25796.31|25873.43|25793.43|10
1733319600000|2024-12-04 13:40:00|25874.01|25794.01|25864.21|25784.21|25876.61|25796.61|25864.21|25784.21|10
1733319610000|2024-12-04 13:40:10|25864.01|25784.01|25848.98|25768.98|25864.01|25784.01|25848.98|25768.98|10
1733319620000|2024-12-04 13:40:20|25848.35|25768.35|25849.79|25769.79|25849.79|25769.79|25843.65|25763.65|10
1733319630000|2024-12-04 13:40:30|25851.84|25771.84|25859.35|25779.35|25859.35|25779.35|25851.84|25771.84|10
1733319640000|2024-12-04 13:40:40|25859.59|25779.59|25870.42|25790.42|25870.42|25790.42|25859.59|25779.59|10
1733319650000|2024-12-04 13:40:50|25872.37|25792.37|25879.71|25799.71|25879.71|25799.71|25872.37|25792.37|10
1733319660000|2024-12-04 13:41:00|25880.43|25800.43|25868.05|25788.05|25880.43|25800.43|25868.05|25788.05|10
1733319670000|2024-12-04 13:41:10|25865.12|25785.12|25858.37|25778.37|25865.28|25785.28|25855.83|25775.83|10
1733319680000|2024-12-04 13:41:20|25861.17|25781.17|25866.07|25786.07|25866.55|25786.55|25861.17|25781.17|10
1733319690000|2024-12-04 13:41:30|25865.74|25785.74|25860.41|25780.41|25865.88|25785.88|25860.37|25780.37|10
1733319700000|2024-12-04 13:41:40|25860.1|25780.1|25849.49|25769.49|25860.1|25780.1|25849.49|25769.49|10
1733319710000|2024-12-04 13:41:50|25849.36|25769.36|25851.26|25771.26|25851.26|25771.26|25848.61|25768.61|10
1733319720000|2024-12-04 13:42:00|25851.47|25771.47|25852.9|25772.9|25853.56|25773.56|25851.36|25771.36|10
1733319730000|2024-12-04 13:42:10|25852.41|25772.41|25851.85|25771.85|25852.55|25772.55|25850.11|25770.11|10
1733319740000|2024-12-04 13:42:20|25852.19|25772.19|25861.41|25781.41|25861.41|25781.41|25852.19|25772.19|10
1733319750000|2024-12-04 13:42:30|25863.95|25783.95|25859.5|25779.5|25865.03|25785.03|25859.31|25779.31|10
1733319760000|2024-12-04 13:42:40|25858.65|25778.65|25854.35|25774.35|25858.65|25778.65|25854.04|25774.04|10
1733319770000|2024-12-04 13:42:50|25854.97|25774.97|25862.51|25782.51|25862.51|25782.51|25854.97|25774.97|10
1733319780000|2024-12-04 13:43:00|25863.74|25783.74|25858.49|25778.49|25863.74|25783.74|25858.49|25778.49|9
1733319790000|2024-12-04 13:43:10|25856.45|25776.45|25851.81|25771.81|25856.45|25776.45|25850.27|25770.27|10
1733319800000|2024-12-04 13:43:20|25854.07|25774.07|25852.52|25772.52|25856.57|25776.57|25852.52|25772.52|10
1733319810000|2024-12-04 13:43:30|25851.37|25771.37|25847.55|25767.55|25852.02|25772.02|25847.55|25767.55|10
1733319820000|2024-12-04 13:43:40|25847.41|25767.41|25835|25755|25847.41|25767.41|25835|25755|10
1733319830000|2024-12-04 13:43:50|25834.48|25754.48|25827.43|25747.43|25834.48|25754.48|25827.43|25747.43|10
1733319840000|2024-12-04 13:44:00|25826.65|25746.65|25820.93|25740.93|25826.65|25746.65|25820.07|25740.07|10
1733319850000|2024-12-04 13:44:10|25821.23|25741.23|25836.69|25756.69|25836.69|25756.69|25821.23|25741.23|10
1733319860000|2024-12-04 13:44:20|25837.18|25757.18|25841.38|25761.38|25841.38|25761.38|25837.18|25757.18|10
1733319870000|2024-12-04 13:44:30|25844.26|25764.26|25851.1|25771.1|25851.1|25771.1|25844.26|25764.26|10
1733319880000|2024-12-04 13:44:40|25851.05|25771.05|25851.57|25771.57|25851.57|25771.57|25849.29|25769.29|10
1733319890000|2024-12-04 13:44:50|25851.49|25771.49|25855.83|25775.83|25855.83|25775.83|25851.49|25771.49|10
1733319900000|2024-12-04 13:45:00|25855.93|25775.93|25862.15|25782.15|25862.15|25782.15|25855.93|25775.93|10
1733319910000|2024-12-04 13:45:10|25862.32|25782.32|25856.53|25776.53|25862.47|25782.47|25856.53|25776.53|10
1733319920000|2024-12-04 13:45:20|25855.3|25775.3|25844.05|25764.05|25855.3|25775.3|25844.05|25764.05|10
1733319930000|2024-12-04 13:45:30|25843.06|25763.06|25844.07|25764.07|25844.09|25764.09|25839.55|25759.55|10
1733319940000|2024-12-04 13:45:40|25844.88|25764.88|25855.15|25775.15|25855.15|25775.15|25844.88|25764.88|10
1733319950000|2024-12-04 13:45:50|25858|25778|25862.6|25782.6|25862.6|25782.6|25858|25778|10
1733319960000|2024-12-04 13:46:00|25865.63|25785.63|25869.6|25789.6|25869.6|25789.6|25865.63|25785.63|10
1733319970000|2024-12-04 13:46:10|25869.86|25789.86|25865.62|25785.62|25869.86|25789.86|25865.59|25785.59|10
1733319980000|2024-12-04 13:46:20|25865.56|25785.56|25860.41|25780.41|25865.56|25785.56|25860.41|25780.41|10
1733319990000|2024-12-04 13:46:30|25860.05|25780.05|25868.42|25788.42|25868.42|25788.42|25859.63|25779.63|10
1733320000000|2024-12-04 13:46:40|25868.21|25788.21|25878.38|25798.38|25878.38|25798.38|25868.21|25788.21|10
1733320010000|2024-12-04 13:46:50|25879.38|25799.38|25883.22|25803.22|25885.32|25805.32|25879.38|25799.38|10
1733320020000|2024-12-04 13:47:00|25883.26|25803.26|25870.94|25790.94|25883.26|25803.26|25870.94|25790.94|10
1733320030000|2024-12-04 13:47:10|25870.97|25790.97|25868.34|25788.34|25870.97|25790.97|25868.34|25788.34|10
1733320040000|2024-12-04 13:47:20|25868.53|25788.53|25872.91|25792.91|25875.68|25795.68|25868.53|25788.53|10
1733320050000|2024-12-04 13:47:30|25870.87|25790.87|25861.3|25781.3|25870.87|25790.87|25861.24|25781.24|10
1733320060000|2024-12-04 13:47:40|25861.06|25781.06|25853.82|25773.82|25861.06|25781.06|25853.82|25773.82|10
1733320070000|2024-12-04 13:47:50|25853.2|25773.2|25839.85|25759.85|25853.2|25773.2|25839.85|25759.85|10
1733320080000|2024-12-04 13:48:00|25838.71|25758.71|25832.36|25752.36|25838.71|25758.71|25831.25|25751.25|10
1733320090000|2024-12-04 13:48:10|25832.48|25752.48|25840.18|25760.18|25840.18|25760.18|25832.48|25752.48|10
1733320100000|2024-12-04 13:48:20|25839.16|25759.16|25840.95|25760.95|25841.93|25761.93|25839.16|25759.16|10
1733320110000|2024-12-04 13:48:30|25840.38|25760.38|25843.9|25763.9|25844.51|25764.51|25839.81|25759.81|9
1733320120000|2024-12-04 13:48:40|25844.44|25764.44|25846.76|25766.76|25848.01|25768.01|25844.44|25764.44|10
1733320130000|2024-12-04 13:48:50|25844.9|25764.9|25845.25|25765.25|25845.7|25765.7|25844.68|25764.68|10
1733320140000|2024-12-04 13:49:00|25844|25764|25839.17|25759.17|25844.97|25764.97|25839.17|25759.17|10
1733320150000|2024-12-04 13:49:10|25838.44|25758.44|25833.89|25753.89|25838.64|25758.64|25833.44|25753.44|10
1733320160000|2024-12-04 13:49:20|25834.16|25754.16|25822|25742|25834.16|25754.16|25822|25742|10
1733320170000|2024-12-04 13:49:30|25819.3|25739.3|25809.95|25729.95|25819.64|25739.64|25809.95|25729.95|10
1733320180000|2024-12-04 13:49:40|25809.54|25729.54|25805.81|25725.81|25809.99|25729.99|25805.81|25725.81|10
1733320190000|2024-12-04 13:49:50|25806.65|25726.65|25810.21|25730.21|25810.21|25730.21|25806.65|25726.65|9
1733320200000|2024-12-04 13:50:00|25809.95|25729.95|25803.16|25723.16|25809.95|25729.95|25803.16|25723.16|10
1733320210000|2024-12-04 13:50:10|25802.59|25722.59|25801.88|25721.88|25804.66|25724.66|25801.88|25721.88|10
1733320220000|2024-12-04 13:50:20|25801.7|25721.7|25794.98|25714.98|25801.7|25721.7|25794.98|25714.98|10
1733320230000|2024-12-04 13:50:30|25794.7|25714.7|25790.33|25710.33|25794.8|25714.8|25790.33|25710.33|10
1733320240000|2024-12-04 13:50:40|25789.55|25709.55|25787.77|25707.77|25790.09|25710.09|25787.25|25707.25|10
1733320250000|2024-12-04 13:50:50|25788.1|25708.1|25786.88|25706.88|25788.1|25708.1|25786.88|25706.88|10
1733320260000|2024-12-04 13:51:00|25786.86|25706.86|25784.86|25704.86|25786.86|25706.86|25783.6|25703.6|10
1733320270000|2024-12-04 13:51:10|25785.77|25705.77|25788.39|25708.39|25788.45|25708.45|25785.77|25705.77|10
1733320280000|2024-12-04 13:51:20|25789.38|25709.38|25783.1|25703.1|25789.74|25709.74|25783.1|25703.1|9
1733320290000|2024-12-04 13:51:30|25782.51|25702.51|25774.04|25694.04|25783.36|25703.36|25774.04|25694.04|10
1733320300000|2024-12-04 13:51:40|25773.36|25693.36|25763.01|25683.01|25773.36|25693.36|25763.01|25683.01|10
1733320310000|2024-12-04 13:51:50|25762.34|25682.34|25757.95|25677.95|25762.34|25682.34|25757.95|25677.95|10
1733320320000|2024-12-04 13:52:00|25758.96|25678.96|25758.16|25678.16|25760.77|25680.77|25757.22|25677.22|10
1733320330000|2024-12-04 13:52:10|25758|25678|25757.07|25677.07|25758.17|25678.17|25757.07|25677.07|10
1733320340000|2024-12-04 13:52:20|25757.96|25677.96|25755.88|25675.88|25759.43|25679.43|25755.88|25675.88|10
1733320350000|2024-12-04 13:52:30|25754.68|25674.68|25755.93|25675.93|25755.93|25675.93|25752.1|25672.1|10
1733320360000|2024-12-04 13:52:40|25756.79|25676.79|25761.32|25681.32|25761.32|25681.32|25756.46|25676.46|10
1733320370000|2024-12-04 13:52:50|25761.84|25681.84|25768.53|25688.53|25768.53|25688.53|25761.69|25681.69|10
1733320380000|2024-12-04 13:53:00|25765.81|25685.81|25771.84|25691.84|25771.84|25691.84|25763.87|25683.87|10
1733320390000|2024-12-04 13:53:10|25772.27|25692.27|25780.32|25700.32|25782.12|25702.12|25772.25|25692.25|10
1733320400000|2024-12-04 13:53:20|25778.85|25698.85|25782.29|25702.29|25782.52|25702.52|25777.96|25697.96|10
1733320410000|2024-12-04 13:53:30|25783.19|25703.19|25788.66|25708.66|25788.73|25708.73|25783.19|25703.19|10
1733320420000|2024-12-04 13:53:40|25788.92|25708.92|25793.76|25713.76|25793.76|25713.76|25788.92|25708.92|10
1733320430000|2024-12-04 13:53:50|25796.04|25716.04|25802.18|25722.18|25802.18|25722.18|25796.04|25716.04|10
1733320440000|2024-12-04 13:54:00|25802.98|25722.98|25803.55|25723.55|25804.44|25724.44|25802.98|25722.98|10
1733320450000|2024-12-04 13:54:10|25803.54|25723.54|25801.93|25721.93|25803.54|25723.54|25801.5|25721.5|10
1733320460000|2024-12-04 13:54:20|25802.35|25722.35|25808.05|25728.05|25808.05|25728.05|25801.8|25721.8|10
1733320470000|2024-12-04 13:54:30|25808.85|25728.85|25811.34|25731.34|25811.93|25731.93|25808.85|25728.85|10
1733320480000|2024-12-04 13:54:40|25811.55|25731.55|25810.06|25730.06|25811.55|25731.55|25808.69|25728.69|9
1733320490000|2024-12-04 13:54:50|25810.41|25730.41|25814.26|25734.26|25814.26|25734.26|25810.41|25730.41|10
1733320500000|2024-12-04 13:55:00|25815.5|25735.5|25817.84|25737.84|25819.42|25739.42|25815.5|25735.5|10
1733320510000|2024-12-04 13:55:10|25817.5|25737.5|25817.94|25737.94|25818.47|25738.47|25817.01|25737.01|9
1733320520000|2024-12-04 13:55:20|25818.29|25738.29|25818.28|25738.28|25820.68|25740.68|25818.28|25738.28|10
1733320530000|2024-12-04 13:55:30|25819.42|25739.42|25821.19|25741.19|25821.19|25741.19|25819.29|25739.29|10
1733320540000|2024-12-04 13:55:40|25821.79|25741.79|25830.64|25750.64|25830.64|25750.64|25821.79|25741.79|10
1733320550000|2024-12-04 13:55:50|25831.78|25751.78|25846.97|25766.97|25846.97|25766.97|25831.44|25751.44|10
1733320560000|2024-12-04 13:56:00|25847.55|25767.55|25848.79|25768.79|25848.95|25768.95|25847.22|25767.22|10
1733320570000|2024-12-04 13:56:10|25847.89|25767.89|25852.67|25772.67|25852.67|25772.67|25847.89|25767.89|9
1733320580000|2024-12-04 13:56:20|25854.11|25774.11|25872.25|25792.25|25872.25|25792.25|25854.11|25774.11|10
1733320590000|2024-12-04 13:56:30|25872.04|25792.04|25880.65|25800.65|25880.65|25800.65|25872.04|25792.04|10
1733320600000|2024-12-04 13:56:40|25880.17|25800.17|25877.01|25797.01|25880.17|25800.17|25876.16|25796.16|10
1733320610000|2024-12-04 13:56:50|25877.18|25797.18|25881.4|25801.4|25881.4|25801.4|25877.18|25797.18|10
1733320620000|2024-12-04 13:57:00|25880.18|25800.18|25885.73|25805.73|25885.73|25805.73|25880.13|25800.13|10
1733320630000|2024-12-04 13:57:10|25886.2|25806.2|25891.44|25811.44|25892.01|25812.01|25886.2|25806.2|10
1733320640000|2024-12-04 13:57:20|25892.33|25812.33|25896.48|25816.48|25896.48|25816.48|25892.09|25812.09|10
1733320650000|2024-12-04 13:57:30|25900.87|25820.87|25910.34|25830.34|25910.34|25830.34|25900.87|25820.87|10
1733320660000|2024-12-04 13:57:40|25909.86|25829.86|25918.4|25838.4|25919.23|25839.23|25909.86|25829.86|10
1733320670000|2024-12-04 13:57:50|25917.62|25837.62|25921.01|25841.01|25921.01|25841.01|25917.62|25837.62|10
1733320680000|2024-12-04 13:58:00|25921.29|25841.29|25924.99|25844.99|25926.04|25846.04|25921.29|25841.29|10
1733320690000|2024-12-04 13:58:10|25922.6|25842.6|25920.52|25840.52|25924.11|25844.11|25920.38|25840.38|10
1733320700000|2024-12-04 13:58:20|25927.09|25847.09|25917.15|25837.15|25927.09|25847.09|25917.15|25837.15|10
1733320710000|2024-12-04 13:58:30|25917.58|25837.58|25917.88|25837.88|25918.98|25838.98|25916.81|25836.81|10
1733320720000|2024-12-04 13:58:40|25916.19|25836.19|25914.49|25834.49|25916.19|25836.19|25913.12|25833.12|10
1733320730000|2024-12-04 13:58:50|25914.51|25834.51|25917.79|25837.79|25917.92|25837.92|25914.51|25834.51|10
1733320740000|2024-12-04 13:59:00|25917.6|25837.6|25910.52|25830.52|25917.81|25837.81|25910.52|25830.52|10
1733320750000|2024-12-04 13:59:10|25911.06|25831.06|25906.98|25826.98|25911.06|25831.06|25905.49|25825.49|10
1733320760000|2024-12-04 13:59:20|25906.35|25826.35|25906.7|25826.7|25908.84|25828.84|25905.98|25825.98|10
1733320770000|2024-12-04 13:59:30|25907.73|25827.73|25906.56|25826.56|25908.78|25828.78|25906.32|25826.32|10
1733320780000|2024-12-04 13:59:40|25906.31|25826.31|25902.84|25822.84|25906.32|25826.32|25901.94|25821.94|10
1733320790000|2024-12-04 13:59:50|25902.6|25822.6|25894.02|25814.02|25902.6|25822.6|25894.02|25814.02|10
1733320800000|2024-12-04 14:00:00|25894.54|25814.54|25895.83|25815.83|25897.16|25817.16|25894.54|25814.54|10
1733320810000|2024-12-04 14:00:10|25895.81|25815.81|25893.87|25813.87|25895.94|25815.94|25891.79|25811.79|10
1733320820000|2024-12-04 14:00:20|25895.03|25815.03|25891.95|25811.95|25896.74|25816.74|25891.95|25811.95|10
1733320830000|2024-12-04 14:00:30|25892.43|25812.43|25903.69|25823.69|25903.69|25823.69|25892.43|25812.43|10
1733320840000|2024-12-04 14:00:40|25904.44|25824.44|25906.6|25826.6|25906.6|25826.6|25903.53|25823.53|10
1733320850000|2024-12-04 14:00:50|25906.91|25826.91|25895.02|25815.02|25907.28|25827.28|25895.02|25815.02|10
1733320860000|2024-12-04 14:01:00|25893.22|25813.22|25884.25|25804.25|25893.22|25813.22|25884.25|25804.25|10
1733320870000|2024-12-04 14:01:10|25884.19|25804.19|25878.58|25798.58|25884.31|25804.31|25878.58|25798.58|10
1733320880000|2024-12-04 14:01:20|25877.84|25797.84|25870.97|25790.97|25877.84|25797.84|25869.55|25789.55|10
1733320890000|2024-12-04 14:01:30|25871.73|25791.73|25866.52|25786.52|25871.73|25791.73|25866.52|25786.52|10
1733320900000|2024-12-04 14:01:40|25866.49|25786.49|25873.91|25793.91|25873.91|25793.91|25863.88|25783.88|10
1733320910000|2024-12-04 14:01:50|25875.96|25795.96|25877.1|25797.1|25881.49|25801.49|25875.96|25795.96|10
1733320920000|2024-12-04 14:02:00|25876.26|25796.26|25873.7|25793.7|25876.32|25796.32|25872.25|25792.25|10
1733320930000|2024-12-04 14:02:10|25873.23|25793.23|25866.86|25786.86|25873.23|25793.23|25866.86|25786.86|10
1733320940000|2024-12-04 14:02:20|25866.94|25786.94|25865.57|25785.57|25869.37|25789.37|25865.57|25785.57|10
1733320950000|2024-12-04 14:02:30|25864.06|25784.06|25857.28|25777.28|25864.06|25784.06|25857.28|25777.28|10
1733320960000|2024-12-04 14:02:40|25856.15|25776.15|25853.25|25773.25|25856.15|25776.15|25853.25|25773.25|9
1733320970000|2024-12-04 14:02:50|25850.17|25770.17|25842.28|25762.28|25850.17|25770.17|25842.28|25762.28|10
1733320980000|2024-12-04 14:03:00|25840.4|25760.4|25840.35|25760.35|25841.2|25761.2|25839.7|25759.7|10
1733320990000|2024-12-04 14:03:10|25839.77|25759.77|25840.01|25760.01|25843.6|25763.6|25839.77|25759.77|10
1733321000000|2024-12-04 14:03:20|25839.42|25759.42|25852.1|25772.1|25852.1|25772.1|25839.17|25759.17|10
1733321010000|2024-12-04 14:03:30|25853.38|25773.38|25845.66|25765.66|25853.38|25773.38|25845.66|25765.66|10
1733321020000|2024-12-04 14:03:40|25846.09|25766.09|25846.09|25766.09|25846.4|25766.4|25844.81|25764.81|10
1733321030000|2024-12-04 14:03:50|25845.43|25765.43|25844.55|25764.55|25845.43|25765.43|25843.71|25763.71|10
1733321040000|2024-12-04 14:04:00|25844.99|25764.99|25847.62|25767.62|25847.8|25767.8|25844.97|25764.97|10
1733321050000|2024-12-04 14:04:10|25845.66|25765.66|25833.32|25753.32|25845.66|25765.66|25833.32|25753.32|10
1733321060000|2024-12-04 14:04:20|25833.2|25753.2|25823.83|25743.83|25833.2|25753.2|25823.83|25743.83|10
1733321070000|2024-12-04 14:04:30|25822.27|25742.27|25811.6|25731.6|25822.27|25742.27|25811.6|25731.6|10
1733321080000|2024-12-04 14:04:40|25808.28|25728.28|25807|25727|25808.28|25728.28|25802.86|25722.86|10
1733321090000|2024-12-04 14:04:50|25806.23|25726.23|25810.12|25730.12|25810.12|25730.12|25805.34|25725.34|10
1733321100000|2024-12-04 14:05:00|25810.39|25730.39|25816.3|25736.3|25816.3|25736.3|25810.39|25730.39|10
1733321110000|2024-12-04 14:05:10|25815.22|25735.22|25811.33|25731.33|25815.5|25735.5|25809.56|25729.56|10
1733321120000|2024-12-04 14:05:20|25811.3|25731.3|25804.16|25724.16|25811.3|25731.3|25804.01|25724.01|10
1733321130000|2024-12-04 14:05:30|25803.66|25723.66|25800.86|25720.86|25803.66|25723.66|25800.85|25720.85|10
1733321140000|2024-12-04 14:05:40|25801.54|25721.54|25793.95|25713.95|25801.64|25721.64|25793.37|25713.37|10
1733321150000|2024-12-04 14:05:50|25793.45|25713.45|25803.66|25723.66|25803.66|25723.66|25793.45|25713.45|10
1733321160000|2024-12-04 14:06:00|25803.64|25723.64|25807.62|25727.62|25808.21|25728.21|25803.64|25723.64|10
1733321170000|2024-12-04 14:06:10|25807.13|25727.13|25808.12|25728.12|25808.29|25728.29|25804.51|25724.51|10
1733321180000|2024-12-04 14:06:20|25809.83|25729.83|25815.33|25735.33|25816.24|25736.24|25809.52|25729.52|10
1733321190000|2024-12-04 14:06:30|25815.63|25735.63|25817.97|25737.97|25817.97|25737.97|25813.85|25733.85|10
1733321200000|2024-12-04 14:06:40|25817.92|25737.92|25816.4|25736.4|25822.34|25742.34|25816.4|25736.4|10
1733321210000|2024-12-04 14:06:50|25815.1|25735.1|25811.99|25731.99|25815.1|25735.1|25809.29|25729.29|10
1733321220000|2024-12-04 14:07:00|25812|25732|25812.03|25732.03|25812.61|25732.61|25811.88|25731.88|9
1733321230000|2024-12-04 14:07:10|25813.49|25733.49|25816.65|25736.65|25816.65|25736.65|25813.47|25733.47|10
1733321240000|2024-12-04 14:07:20|25817.51|25737.51|25819.4|25739.4|25820.11|25740.11|25816.97|25736.97|10
1733321250000|2024-12-04 14:07:30|25819.65|25739.65|25820.97|25740.97|25821.96|25741.96|25819.27|25739.27|10
1733321260000|2024-12-04 14:07:40|25821.15|25741.15|25819.38|25739.38|25822.09|25742.09|25819.38|25739.38|10
1733321270000|2024-12-04 14:07:50|25818.18|25738.18|25814.97|25734.97|25818.18|25738.18|25814.97|25734.97|10
1733321280000|2024-12-04 14:08:00|25814.86|25734.86|25817.76|25737.76|25817.76|25737.76|25813.78|25733.78|10
1733321290000|2024-12-04 14:08:10|25817.63|25737.63|25812.27|25732.27|25817.63|25737.63|25812.27|25732.27|10
1733321300000|2024-12-04 14:08:20|25810.6|25730.6|25804.37|25724.37|25810.6|25730.6|25804.37|25724.37|10
1733321310000|2024-12-04 14:08:30|25803.32|25723.32|25801.96|25721.96|25804.36|25724.36|25801.05|25721.05|10
1733321320000|2024-12-04 14:08:40|25800.27|25720.27|25796.83|25716.83|25802|25722|25796.83|25716.83|10
1733321330000|2024-12-04 14:08:50|25796.36|25716.36|25790.26|25710.26|25796.63|25716.63|25790.26|25710.26|10
1733321340000|2024-12-04 14:09:00|25790.11|25710.11|25779.43|25699.43|25790.11|25710.11|25779.43|25699.43|10
1733321350000|2024-12-04 14:09:10|25778.72|25698.72|25770.58|25690.58|25778.72|25698.72|25770.39|25690.39|10
1733321360000|2024-12-04 14:09:20|25767.81|25687.81|25741.53|25661.53|25767.81|25687.81|25741.53|25661.53|10
1733321370000|2024-12-04 14:09:30|25740|25660|25729.97|25649.97|25740|25660|25729.97|25649.97|10
1733321380000|2024-12-04 14:09:40|25729.64|25649.64|25722.06|25642.06|25729.64|25649.64|25722.06|25642.06|10
1733321390000|2024-12-04 14:09:50|25721.21|25641.21|25733.27|25653.27|25733.27|25653.27|25721.21|25641.21|10
1733321400000|2024-12-04 14:10:00|25733.18|25653.18|25740.2|25660.2|25740.2|25660.2|25733.18|25653.18|10
1733321410000|2024-12-04 14:10:10|25738.97|25658.97|25739.96|25659.96|25739.96|25659.96|25735.96|25655.96|10
1733321420000|2024-12-04 14:10:20|25739.68|25659.68|25733.74|25653.74|25740.88|25660.88|25733.74|25653.74|10
1733321430000|2024-12-04 14:10:30|25731.73|25651.73|25718.77|25638.77|25731.73|25651.73|25718.77|25638.77|10
1733321440000|2024-12-04 14:10:40|25719.9|25639.9|25717.81|25637.81|25719.98|25639.98|25717.81|25637.81|10
1733321450000|2024-12-04 14:10:50|25714.42|25634.42|25710.96|25630.96|25714.42|25634.42|25710.82|25630.82|10
1733321460000|2024-12-04 14:11:00|25708.41|25628.41|25700.03|25620.03|25709.76|25629.76|25698.57|25618.57|10
1733321470000|2024-12-04 14:11:10|25699.6|25619.6|25703.16|25623.16|25703.16|25623.16|25698.8|25618.8|10
1733321480000|2024-12-04 14:11:20|25701.65|25621.65|25702.82|25622.82|25705.77|25625.77|25701.65|25621.65|10
1733321490000|2024-12-04 14:11:30|25703.81|25623.81|25703.53|25623.53|25703.81|25623.81|25701.6|25621.6|10
1733321500000|2024-12-04 14:11:40|25707.09|25627.09|25704.47|25624.47|25708.14|25628.14|25704.47|25624.47|10
1733321510000|2024-12-04 14:11:50|25703.65|25623.65|25704.98|25624.98|25704.98|25624.98|25701.68|25621.68|10
1733321520000|2024-12-04 14:12:00|25705.06|25625.06|25705.16|25625.16|25708.02|25628.02|25704.23|25624.23|10
1733321530000|2024-12-04 14:12:10|25705.38|25625.38|25708.84|25628.84|25709.05|25629.05|25705.38|25625.38|10
1733321540000|2024-12-04 14:12:20|25710.86|25630.86|25715.53|25635.53|25715.81|25635.81|25710.86|25630.86|10
1733321550000|2024-12-04 14:12:30|25715.29|25635.29|25728.87|25648.87|25728.87|25648.87|25715.29|25635.29|10
1733321560000|2024-12-04 14:12:40|25728.84|25648.84|25724.1|25644.1|25728.9|25648.9|25724.1|25644.1|10
1733321570000|2024-12-04 14:12:50|25724.72|25644.72|25726.5|25646.5|25727.71|25647.71|25724.72|25644.72|10
1733321580000|2024-12-04 14:13:00|25726.95|25646.95|25726.49|25646.49|25727.65|25647.65|25725.09|25645.09|10
1733321590000|2024-12-04 14:13:10|25726.37|25646.37|25714.18|25634.18|25726.52|25646.52|25714.18|25634.18|10
1733321600000|2024-12-04 14:13:20|25712.55|25632.55|25708.83|25628.83|25712.55|25632.55|25707.49|25627.49|10
1733321610000|2024-12-04 14:13:30|25712.63|25632.63|25709.54|25629.54|25713.44|25633.44|25709.54|25629.54|10
1733321620000|2024-12-04 14:13:40|25709.28|25629.28|25710.03|25630.03|25710.03|25630.03|25707.84|25627.84|10
1733321630000|2024-12-04 14:13:50|25710.45|25630.45|25716.64|25636.64|25716.64|25636.64|25710.34|25630.34|10
1733321640000|2024-12-04 14:14:00|25717.54|25637.54|25721.64|25641.64|25721.64|25641.64|25715.73|25635.73|10
1733321650000|2024-12-04 14:14:10|25721.88|25641.88|25715.49|25635.49|25723.3|25643.3|25715.22|25635.22|10
1733321660000|2024-12-04 14:14:20|25714.5|25634.5|25714.39|25634.39|25715.01|25635.01|25712.9|25632.9|9
1733321670000|2024-12-04 14:14:30|25715.65|25635.65|25713.37|25633.37|25715.65|25635.65|25712.85|25632.85|10
1733321680000|2024-12-04 14:14:40|25713.87|25633.87|25719.39|25639.39|25719.39|25639.39|25713.87|25633.87|10
1733321690000|2024-12-04 14:14:50|25719.04|25639.04|25720.79|25640.79|25720.98|25640.98|25719.04|25639.04|9
1733321700000|2024-12-04 14:15:00|25720.84|25640.84|25720.07|25640.07|25720.84|25640.84|25718.09|25638.09|10
1733321710000|2024-12-04 14:15:10|25721.3|25641.3|25718.11|25638.11|25721.72|25641.72|25718.11|25638.11|10
1733321720000|2024-12-04 14:15:20|25718.27|25638.27|25712.79|25632.79|25718.27|25638.27|25711.1|25631.1|10
1733321730000|2024-12-04 14:15:30|25713.32|25633.32|25705.73|25625.73|25713.53|25633.53|25705.73|25625.73|10
1733321740000|2024-12-04 14:15:40|25706.26|25626.26|25710.21|25630.21|25710.21|25630.21|25706.06|25626.06|10
1733321750000|2024-12-04 14:15:50|25710.46|25630.46|25710.38|25630.38|25710.46|25630.46|25707.64|25627.64|10
1733321760000|2024-12-04 14:16:00|25710.04|25630.04|25712.25|25632.25|25712.25|25632.25|25707.75|25627.75|10
1733321770000|2024-12-04 14:16:10|25713.92|25633.92|25724.25|25644.25|25724.25|25644.25|25713.01|25633.01|10
1733321780000|2024-12-04 14:16:20|25725.6|25645.6|25732.98|25652.98|25732.98|25652.98|25725.6|25645.6|10
1733321790000|2024-12-04 14:16:30|25734.29|25654.29|25743.14|25663.14|25743.36|25663.36|25734.29|25654.29|10
1733321800000|2024-12-04 14:16:40|25743.68|25663.68|25750.81|25670.81|25750.81|25670.81|25743.68|25663.68|10
1733321810000|2024-12-04 14:16:50|25752.35|25672.35|25760.04|25680.04|25760.04|25680.04|25752.35|25672.35|10
1733321820000|2024-12-04 14:17:00|25761.32|25681.32|25761.84|25681.84|25763.52|25683.52|25761.32|25681.32|10
1733321830000|2024-12-04 14:17:10|25761.29|25681.29|25766.74|25686.74|25767.18|25687.18|25761.29|25681.29|10
1733321840000|2024-12-04 14:17:20|25765.95|25685.95|25776.46|25696.46|25776.46|25696.46|25764.56|25684.56|10
1733321850000|2024-12-04 14:17:30|25775.23|25695.23|25776.81|25696.81|25776.81|25696.81|25772.59|25692.59|10
1733321860000|2024-12-04 14:17:40|25776.51|25696.51|25782.51|25702.51|25782.51|25702.51|25776.51|25696.51|10
1733321870000|2024-12-04 14:17:50|25782.16|25702.16|25784.3|25704.3|25784.3|25704.3|25780.83|25700.83|10
1733321880000|2024-12-04 14:18:00|25785.06|25705.06|25784.68|25704.68|25786.67|25706.67|25783.1|25703.1|10
1733321890000|2024-12-04 14:18:10|25783.57|25703.57|25773.42|25693.42|25783.57|25703.57|25773.19|25693.19|10
1733321900000|2024-12-04 14:18:20|25773.88|25693.88|25774.82|25694.82|25775.14|25695.14|25773.38|25693.38|10
1733321910000|2024-12-04 14:18:30|25775.49|25695.49|25765.07|25685.07|25775.49|25695.49|25765.07|25685.07|10
1733321920000|2024-12-04 14:18:40|25766.05|25686.05|25767.18|25687.18|25767.47|25687.47|25764.27|25684.27|10
1733321930000|2024-12-04 14:18:50|25767.05|25687.05|25767.44|25687.44|25768.78|25688.78|25766.75|25686.75|10
1733321940000|2024-12-04 14:19:00|25767.69|25687.69|25761.24|25681.24|25767.84|25687.84|25761.24|25681.24|10
1733321950000|2024-12-04 14:19:10|25760.37|25680.37|25770.77|25690.77|25770.77|25690.77|25760.37|25680.37|10
1733321960000|2024-12-04 14:19:20|25770.35|25690.35|25772.78|25692.78|25772.78|25692.78|25770.35|25690.35|9
1733321970000|2024-12-04 14:19:30|25773.12|25693.12|25771.83|25691.83|25773.12|25693.12|25771.18|25691.18|10
1733321980000|2024-12-04 14:19:40|25772.26|25692.26|25766.72|25686.72|25772.26|25692.26|25766.17|25686.17|10
1733321990000|2024-12-04 14:19:50|25766.4|25686.4|25773.39|25693.39|25773.39|25693.39|25766.4|25686.4|10
1733322000000|2024-12-04 14:20:00|25774.91|25694.91|25769.92|25689.92|25775.75|25695.75|25769.92|25689.92|10
1733322010000|2024-12-04 14:20:10|25769.08|25689.08|25767.64|25687.64|25769.72|25689.72|25767.64|25687.64|9
1733322020000|2024-12-04 14:20:20|25765.98|25685.98|25763.6|25683.6|25766.53|25686.53|25763.6|25683.6|10
1733322030000|2024-12-04 14:20:30|25764.29|25684.29|25764.23|25684.23|25767.35|25687.35|25764.23|25684.23|9
1733322040000|2024-12-04 14:20:40|25764.47|25684.47|25764.33|25684.33|25764.47|25684.47|25763.3|25683.3|10
1733322050000|2024-12-04 14:20:50|25764.32|25684.32|25766.26|25686.26|25766.26|25686.26|25764.32|25684.32|10
1733322060000|2024-12-04 14:21:00|25766.36|25686.36|25766.9|25686.9|25767.24|25687.24|25765.44|25685.44|10
1733322070000|2024-12-04 14:21:10|25767.31|25687.31|25764.49|25684.49|25767.73|25687.73|25764.22|25684.22|10
1733322080000|2024-12-04 14:21:20|25765.34|25685.34|25770.42|25690.42|25771.03|25691.03|25765.34|25685.34|10
1733322090000|2024-12-04 14:21:30|25770.45|25690.45|25777.18|25697.18|25777.18|25697.18|25770.45|25690.45|10
1733322100000|2024-12-04 14:21:40|25777.92|25697.92|25790.06|25710.06|25790.06|25710.06|25777.92|25697.92|10
1733322110000|2024-12-04 14:21:50|25789.99|25709.99|25798.51|25718.51|25798.68|25718.68|25789.99|25709.99|10
1733322120000|2024-12-04 14:22:00|25799.16|25719.16|25803.8|25723.8|25803.8|25723.8|25798.89|25718.89|10
1733322130000|2024-12-04 14:22:10|25803.28|25723.28|25803.76|25723.76|25806.11|25726.11|25803.28|25723.28|10
1733322140000|2024-12-04 14:22:20|25803.58|25723.58|25803.26|25723.26|25803.58|25723.58|25800.6|25720.6|10
1733322150000|2024-12-04 14:22:30|25804.03|25724.03|25798.96|25718.96|25804.03|25724.03|25797.91|25717.91|10
1733322160000|2024-12-04 14:22:40|25798.91|25718.91|25797.28|25717.28|25798.97|25718.97|25796.81|25716.81|9
1733322170000|2024-12-04 14:22:50|25798.27|25718.27|25797.03|25717.03|25798.32|25718.32|25796.85|25716.85|9
1733322180000|2024-12-04 14:23:00|25795.94|25715.94|25797.69|25717.69|25797.69|25717.69|25795.65|25715.65|10
1733322190000|2024-12-04 14:23:10|25797.65|25717.65|25792.53|25712.53|25797.65|25717.65|25792.22|25712.22|10
1733322200000|2024-12-04 14:23:20|25791.72|25711.72|25792.8|25712.8|25794.91|25714.91|25791.72|25711.72|10
1733322210000|2024-12-04 14:23:30|25791.2|25711.2|25782.73|25702.73|25791.26|25711.26|25782.73|25702.73|10
1733322220000|2024-12-04 14:23:40|25781.83|25701.83|25777.95|25697.95|25781.83|25701.83|25777.95|25697.95|10
1733322230000|2024-12-04 14:23:50|25777.78|25697.78|25781.99|25701.99|25781.99|25701.99|25777.78|25697.78|10
1733322240000|2024-12-04 14:24:00|25782.23|25702.23|25789.81|25709.81|25789.81|25709.81|25782.23|25702.23|10
1733322250000|2024-12-04 14:24:10|25790.85|25710.85|25801.48|25721.48|25801.48|25721.48|25790.85|25710.85|10
1733322260000|2024-12-04 14:24:20|25802.83|25722.83|25804.16|25724.16|25804.16|25724.16|25802|25722|10
1733322270000|2024-12-04 14:24:30|25805.45|25725.45|25805.66|25725.66|25805.83|25725.83|25804.45|25724.45|10
1733322280000|2024-12-04 14:24:40|25805.22|25725.22|25804.98|25724.98|25805.47|25725.47|25804.08|25724.08|10
1733322290000|2024-12-04 14:24:50|25805.61|25725.61|25804.57|25724.57|25805.61|25725.61|25802.98|25722.98|10
1733322300000|2024-12-04 14:25:00|25804.21|25724.21|25801|25721|25804.21|25724.21|25800.96|25720.96|10
1733322310000|2024-12-04 14:25:10|25800.24|25720.24|25795.12|25715.12|25800.63|25720.63|25795.02|25715.02|10
1733322320000|2024-12-04 14:25:20|25795.6|25715.6|25797|25717|25797.61|25717.61|25794.07|25714.07|10
1733322330000|2024-12-04 14:25:30|25797.09|25717.09|25796.43|25716.43|25799.41|25719.41|25796.43|25716.43|10
1733322340000|2024-12-04 14:25:40|25796.19|25716.19|25801.64|25721.64|25801.64|25721.64|25796.19|25716.19|10
1733322350000|2024-12-04 14:25:50|25801.61|25721.61|25803.52|25723.52|25803.52|25723.52|25801.12|25721.12|10
1733322360000|2024-12-04 14:26:00|25803.57|25723.57|25803.79|25723.79|25803.79|25723.79|25802.1|25722.1|10
1733322370000|2024-12-04 14:26:10|25803.33|25723.33|25804.41|25724.41|25804.83|25724.83|25803.33|25723.33|10
1733322380000|2024-12-04 14:26:20|25804.71|25724.71|25806.55|25726.55|25807.37|25727.37|25804.71|25724.71|10
1733322390000|2024-12-04 14:26:30|25806.33|25726.33|25803.04|25723.04|25806.8|25726.8|25802.31|25722.31|10
1733322400000|2024-12-04 14:26:40|25803.27|25723.27|25804.13|25724.13|25804.24|25724.24|25802.6|25722.6|9
1733322410000|2024-12-04 14:26:50|25804.1|25724.1|25811.48|25731.48|25811.48|25731.48|25804.05|25724.05|10
1733322420000|2024-12-04 14:27:00|25811.28|25731.28|25818.76|25738.76|25819.96|25739.96|25811.28|25731.28|10
1733322430000|2024-12-04 14:27:10|25819.8|25739.8|25822.75|25742.75|25823.06|25743.06|25819.8|25739.8|10
1733322440000|2024-12-04 14:27:20|25822.99|25742.99|25828.5|25748.5|25828.5|25748.5|25822.99|25742.99|10
1733322450000|2024-12-04 14:27:30|25828.25|25748.25|25829.56|25749.56|25830.4|25750.4|25828.25|25748.25|10
1733322460000|2024-12-04 14:27:40|25829.33|25749.33|25827.45|25747.45|25829.93|25749.93|25827.45|25747.45|10
1733322470000|2024-12-04 14:27:50|25826.39|25746.39|25828.53|25748.53|25829.22|25749.22|25826.14|25746.14|10
1733322480000|2024-12-04 14:28:00|25828.16|25748.16|25827.58|25747.58|25829.17|25749.17|25826.23|25746.23|10
1733322490000|2024-12-04 14:28:10|25827.91|25747.91|25828.48|25748.48|25828.92|25748.92|25827.21|25747.21|10
1733322500000|2024-12-04 14:28:20|25829.79|25749.79|25825.89|25745.89|25829.79|25749.79|25823.72|25743.72|10
1733322510000|2024-12-04 14:28:30|25827|25747|25830.89|25750.89|25830.89|25750.89|25827|25747|10
1733322520000|2024-12-04 14:28:40|25832.43|25752.43|25834.9|25754.9|25835.38|25755.38|25832.43|25752.43|10
1733322530000|2024-12-04 14:28:50|25834.86|25754.86|25841.43|25761.43|25841.43|25761.43|25834.86|25754.86|10
1733322540000|2024-12-04 14:29:00|25842.16|25762.16|25842.86|25762.86|25843.97|25763.97|25842.15|25762.15|10
1733322550000|2024-12-04 14:29:10|25843.33|25763.33|25844.23|25764.23|25844.34|25764.34|25842.93|25762.93|10
1733322560000|2024-12-04 14:29:20|25843.18|25763.18|25840.22|25760.22|25843.37|25763.37|25839.9|25759.9|10
1733322570000|2024-12-04 14:29:30|25840.26|25760.26|25836.5|25756.5|25840.26|25760.26|25836.13|25756.13|9
1733322580000|2024-12-04 14:29:40|25836.31|25756.31|25835.2|25755.2|25836.31|25756.31|25833.96|25753.96|10
1733322590000|2024-12-04 14:29:50|25835.08|25755.08|25833.81|25753.81|25835.15|25755.15|25833.81|25753.81|10
1733322600000|2024-12-04 14:30:00|25834.25|25754.25|25831.68|25751.68|25834.31|25754.31|25831.68|25751.68|10
1733322610000|2024-12-04 14:30:10|25832.12|25752.12|25830.83|25750.83|25834.07|25754.07|25830.83|25750.83|10
1733322620000|2024-12-04 14:30:20|25829.49|25749.49|25823.16|25743.16|25829.49|25749.49|25823.16|25743.16|10
1733322630000|2024-12-04 14:30:30|25823.67|25743.67|25829.51|25749.51|25829.51|25749.51|25823.67|25743.67|10
1733322640000|2024-12-04 14:30:40|25832.24|25752.24|25839.55|25759.55|25840.12|25760.12|25832.24|25752.24|10
1733322650000|2024-12-04 14:30:50|25839.02|25759.02|25837.72|25757.72|25840.33|25760.33|25837.72|25757.72|10
1733322660000|2024-12-04 14:31:00|25837.1|25757.1|25832.29|25752.29|25837.1|25757.1|25830.93|25750.93|10
1733322670000|2024-12-04 14:31:10|25832.74|25752.74|25830.52|25750.52|25833.54|25753.54|25830.34|25750.34|10
1733322680000|2024-12-04 14:31:20|25830.78|25750.78|25825.84|25745.84|25832.69|25752.69|25825.84|25745.84|10
1733322690000|2024-12-04 14:31:30|25824.76|25744.76|25823.6|25743.6|25824.8|25744.8|25820.3|25740.3|10
1733322700000|2024-12-04 14:31:40|25822.32|25742.32|25817.72|25737.72|25822.5|25742.5|25817.72|25737.72|10
1733322710000|2024-12-04 14:31:50|25816.32|25736.32|25803.25|25723.25|25816.32|25736.32|25803.25|25723.25|10
1733322720000|2024-12-04 14:32:00|25803.03|25723.03|25805.71|25725.71|25807.15|25727.15|25802.25|25722.25|10
1733322730000|2024-12-04 14:32:10|25805.62|25725.62|25804.61|25724.61|25807.81|25727.81|25804.61|25724.61|10
1733322740000|2024-12-04 14:32:20|25805.09|25725.09|25811.02|25731.02|25811.02|25731.02|25805.09|25725.09|10
1733322750000|2024-12-04 14:32:30|25812.53|25732.53|25837.53|25757.53|25837.53|25757.53|25812.53|25732.53|10
1733322760000|2024-12-04 14:32:40|25839.97|25759.97|25862.96|25782.96|25863.81|25783.81|25839.97|25759.97|10
1733322770000|2024-12-04 14:32:50|25866.29|25786.29|25868.54|25788.54|25868.54|25788.54|25866.06|25786.06|10
1733322780000|2024-12-04 14:33:00|25869.15|25789.15|25878.15|25798.15|25878.15|25798.15|25868.94|25788.94|10
1733322790000|2024-12-04 14:33:10|25878.57|25798.57|25890.85|25810.85|25890.85|25810.85|25878.57|25798.57|10
1733322800000|2024-12-04 14:33:20|25891.66|25811.66|25899.82|25819.82|25899.82|25819.82|25891.66|25811.66|10
1733322810000|2024-12-04 14:33:30|25901.47|25821.47|25910.87|25830.87|25910.87|25830.87|25901.47|25821.47|10
1733322820000|2024-12-04 14:33:40|25914.44|25834.44|25917.76|25837.76|25918.38|25838.38|25914.44|25834.44|10
1733322830000|2024-12-04 14:33:50|25918.18|25838.18|25916.53|25836.53|25918.18|25838.18|25916.12|25836.12|10
1733322840000|2024-12-04 14:34:00|25916.64|25836.64|25932.74|25852.74|25932.74|25852.74|25916.64|25836.64|10
1733322850000|2024-12-04 14:34:10|25933.27|25853.27|25951.41|25871.41|25951.41|25871.41|25933.27|25853.27|10
1733322860000|2024-12-04 14:34:20|25951.12|25871.12|25958.19|25878.19|25958.19|25878.19|25951.12|25871.12|10
1733322870000|2024-12-04 14:34:30|25959.61|25879.61|25968.22|25888.22|25968.3|25888.3|25959.61|25879.61|10
1733322880000|2024-12-04 14:34:40|25968.76|25888.76|25977.18|25897.18|25977.37|25897.37|25968.76|25888.76|10
1733322890000|2024-12-04 14:34:50|25977.48|25897.48|25978.95|25898.95|25979.53|25899.53|25977.48|25897.48|10
1733322900000|2024-12-04 14:35:00|25979.17|25899.17|25975.8|25895.8|25979.17|25899.17|25975.8|25895.8|10
1733322910000|2024-12-04 14:35:10|25975.75|25895.75|25970.71|25890.71|25975.75|25895.75|25970.68|25890.68|10
1733322920000|2024-12-04 14:35:20|25971.63|25891.63|25974.06|25894.06|25974.34|25894.34|25971.63|25891.63|10
1733322930000|2024-12-04 14:35:30|25975.2|25895.2|25977.02|25897.02|25977.81|25897.81|25975.2|25895.2|10
1733322940000|2024-12-04 14:35:40|25977.87|25897.87|25992.27|25912.27|25992.27|25912.27|25977.45|25897.45|10
1733322950000|2024-12-04 14:35:50|25992.53|25912.53|25999.12|25919.12|25999.12|25919.12|25992.53|25912.53|10
1733322960000|2024-12-04 14:36:00|25999.05|25919.05|26003.78|25923.78|26003.78|25923.78|25998.59|25918.59|10
1733322970000|2024-12-04 14:36:10|26005.24|25925.24|25999.58|25919.58|26005.24|25925.24|25999.58|25919.58|10
1733322980000|2024-12-04 14:36:20|26000.48|25920.48|26004.87|25924.87|26005.27|25925.27|26000.48|25920.48|10
1733322990000|2024-12-04 14:36:30|26003.67|25923.67|25997.26|25917.26|26003.67|25923.67|25997.15|25917.15|10
1733323000000|2024-12-04 14:36:40|25995.39|25915.39|25986.68|25906.68|25995.39|25915.39|25986.68|25906.68|10
1733323010000|2024-12-04 14:36:50|25987.72|25907.72|25991.43|25911.43|25993.41|25913.41|25987.72|25907.72|10
1733323020000|2024-12-04 14:37:00|25991.31|25911.31|25991.02|25911.02|25991.31|25911.31|25988.86|25908.86|10
1733323030000|2024-12-04 14:37:10|25990.98|25910.98|25985.86|25905.86|25990.98|25910.98|25985.68|25905.68|10
1733323040000|2024-12-04 14:37:20|25984.45|25904.45|25992.41|25912.41|25992.41|25912.41|25983.18|25903.18|10
1733323050000|2024-12-04 14:37:30|25994.1|25914.1|25996.61|25916.61|25996.94|25916.94|25993.74|25913.74|10
1733323060000|2024-12-04 14:37:40|25996.64|25916.64|25995.08|25915.08|25998.14|25918.14|25993.06|25913.06|10
1733323070000|2024-12-04 14:37:50|25995.22|25915.22|25996.07|25916.07|25996.9|25916.9|25994.85|25914.85|10
1733323080000|2024-12-04 14:38:00|25994.7|25914.7|25991.18|25911.18|25994.7|25914.7|25988.96|25908.96|10
1733323090000|2024-12-04 14:38:10|25992.08|25912.08|25990.87|25910.87|25994.93|25914.93|25990.87|25910.87|10
1733323100000|2024-12-04 14:38:20|25988.43|25908.43|25988.56|25908.56|25988.56|25908.56|25985.51|25905.51|10
1733323110000|2024-12-04 14:38:30|25987.9|25907.9|25991.55|25911.55|25991.55|25911.55|25987.8|25907.8|10
1733323120000|2024-12-04 14:38:40|25991.47|25911.47|25993.59|25913.59|25993.62|25913.62|25990.65|25910.65|10
1733323130000|2024-12-04 14:38:50|25992.63|25912.63|25990.68|25910.68|25992.63|25912.63|25989.42|25909.42|10
1733323140000|2024-12-04 14:39:00|25991.11|25911.11|25991.27|25911.27|25991.27|25911.27|25989.14|25909.14|9
1733323150000|2024-12-04 14:39:10|25992.1|25912.1|26003.13|25923.13|26003.13|25923.13|25992.1|25912.1|10
1733323160000|2024-12-04 14:39:20|26004.31|25924.31|26009.85|25929.85|26010.43|25930.43|26004.31|25924.31|10
1733323170000|2024-12-04 14:39:30|26010.61|25930.61|26009.88|25929.88|26012.98|25932.98|26009.88|25929.88|10
1733323180000|2024-12-04 14:39:40|26009.65|25929.65|26013.87|25933.87|26013.87|25933.87|26009.65|25929.65|10
1733323190000|2024-12-04 14:39:50|26014.25|25934.25|26026.5|25946.5|26026.5|25946.5|26014.25|25934.25|10
1733323200000|2024-12-04 14:40:00|26027.04|25947.04|26037.31|25957.31|26037.31|25957.31|26027.04|25947.04|10
1733323210000|2024-12-04 14:40:10|26036.45|25956.45|26031.76|25951.76|26036.45|25956.45|26031.76|25951.76|10
1733323220000|2024-12-04 14:40:20|26032.41|25952.41|26034.37|25954.37|26034.96|25954.96|26032.36|25952.36|10
1733323230000|2024-12-04 14:40:30|26036.32|25956.32|26045.92|25965.92|26046.16|25966.16|26036.32|25956.32|10
1733323240000|2024-12-04 14:40:40|26045.58|25965.58|26056.71|25976.71|26056.71|25976.71|26045.58|25965.58|10
1733323250000|2024-12-04 14:40:50|26056.45|25976.45|26062.13|25982.13|26062.31|25982.31|26056.45|25976.45|10
1733323260000|2024-12-04 14:41:00|26065.11|25985.11|26062.43|25982.43|26066.58|25986.58|26062.43|25982.43|10
1733323270000|2024-12-04 14:41:10|26063.45|25983.45|26066.08|25986.08|26072.31|25992.31|26063.45|25983.45|9
1733323280000|2024-12-04 14:41:20|26065.5|25985.5|26067.63|25987.63|26068.84|25988.84|26065.5|25985.5|10
1733323290000|2024-12-04 14:41:30|26066.27|25986.27|26065.45|25985.45|26066.27|25986.27|26063.79|25983.79|10
1733323300000|2024-12-04 14:41:40|26067.38|25987.38|26069.59|25989.59|26072.6|25992.6|26067.38|25987.38|9
1733323310000|2024-12-04 14:41:50|26068.13|25988.13|26065.59|25985.59|26068.13|25988.13|26065.1|25985.1|10
1733323320000|2024-12-04 14:42:00|26066.26|25986.26|26064.59|25984.59|26067.51|25987.51|26063.81|25983.81|10
1733323330000|2024-12-04 14:42:10|26064.91|25984.91|26073.73|25993.73|26073.73|25993.73|26063.88|25983.88|10
1733323340000|2024-12-04 14:42:20|26074.6|25994.6|26083.84|26003.84|26083.84|26003.84|26074.6|25994.6|10
1733323350000|2024-12-04 14:42:30|26083.58|26003.58|26075.05|25995.05|26083.58|26003.58|26074.62|25994.62|10
1733323360000|2024-12-04 14:42:40|26074.7|25994.7|26075.37|25995.37|26075.93|25995.93|26072.1|25992.1|10
1733323370000|2024-12-04 14:42:50|26076.25|25996.25|26076.4|25996.4|26079.81|25999.81|26076.21|25996.21|10
1733323380000|2024-12-04 14:43:00|26073.73|25993.73|26058.41|25978.41|26073.73|25993.73|26058.41|25978.41|10
1733323390000|2024-12-04 14:43:10|26057.26|25977.26|26051.67|25971.67|26057.55|25977.55|26051.67|25971.67|10
1733323400000|2024-12-04 14:43:20|26051.3|25971.3|26055.78|25975.78|26057.09|25977.09|26051.3|25971.3|10
1733323410000|2024-12-04 14:43:30|26055.53|25975.53|26051.1|25971.1|26055.87|25975.87|26051.1|25971.1|10
1733323420000|2024-12-04 14:43:40|26050.69|25970.69|26046.88|25966.88|26051.17|25971.17|26046.88|25966.88|10
1733323430000|2024-12-04 14:43:50|26045.61|25965.61|26032.71|25952.71|26045.61|25965.61|26032.59|25952.59|10
1733323440000|2024-12-04 14:44:00|26032.32|25952.32|26025.87|25945.87|26032.32|25952.32|26024.64|25944.64|10
1733323450000|2024-12-04 14:44:10|26024.88|25944.88|26019.23|25939.23|26024.88|25944.88|26018.77|25938.77|10
1733323460000|2024-12-04 14:44:20|26017.89|25937.89|26020.73|25940.73|26020.73|25940.73|26017.89|25937.89|10
1733323470000|2024-12-04 14:44:30|26022.29|25942.29|26025.68|25945.68|26025.68|25945.68|26021.15|25941.15|10
1733323480000|2024-12-04 14:44:40|26026.32|25946.32|26024.95|25944.95|26026.56|25946.56|26024.48|25944.48|10
1733323490000|2024-12-04 14:44:50|26024.89|25944.89|26023.11|25943.11|26027.32|25947.32|26023.11|25943.11|10
1733323500000|2024-12-04 14:45:00|26023.66|25943.66|26019.25|25939.25|26023.66|25943.66|26019.25|25939.25|10
1733323510000|2024-12-04 14:45:10|26018.37|25938.37|26007.86|25927.86|26018.39|25938.39|26007.86|25927.86|10
1733323520000|2024-12-04 14:45:20|26005.94|25925.94|25981.78|25901.78|26005.94|25925.94|25981.78|25901.78|10
1733323530000|2024-12-04 14:45:30|25980.99|25900.99|25978.76|25898.76|25982.06|25902.06|25978.76|25898.76|10
1733323540000|2024-12-04 14:45:40|25977.84|25897.84|25966.78|25886.78|25977.84|25897.84|25966.78|25886.78|10
1733323550000|2024-12-04 14:45:50|25963.76|25883.76|25961.91|25881.91|25963.76|25883.76|25957.45|25877.45|10
1733323560000|2024-12-04 14:46:00|25959.52|25879.52|25950.74|25870.74|25959.52|25879.52|25950.74|25870.74|10
1733323570000|2024-12-04 14:46:10|25949.54|25869.54|25959.08|25879.08|25961.07|25881.07|25949.54|25869.54|10
1733323580000|2024-12-04 14:46:20|25957.27|25877.27|25971.31|25891.31|25971.39|25891.39|25957.27|25877.27|10
1733323590000|2024-12-04 14:46:30|25971.64|25891.64|25967.49|25887.49|25971.64|25891.64|25967.49|25887.49|10
1733323600000|2024-12-04 14:46:40|25967.43|25887.43|25962.77|25882.77|25967.43|25887.43|25962.08|25882.08|10
1733323610000|2024-12-04 14:46:50|25958.96|25878.96|25955.77|25875.77|25958.96|25878.96|25955.13|25875.13|10
1733323620000|2024-12-04 14:47:00|25956.83|25876.83|25970.08|25890.08|25970.08|25890.08|25956.16|25876.16|10
1733323630000|2024-12-04 14:47:10|25971.66|25891.66|25977.86|25897.86|25978.43|25898.43|25971.66|25891.66|10
1733323640000|2024-12-04 14:47:20|25976.75|25896.75|25975.98|25895.98|25976.98|25896.98|25974.83|25894.83|10
1733323650000|2024-12-04 14:47:30|25976.96|25896.96|25985.72|25905.72|25987.32|25907.32|25976.96|25896.96|10
1733323660000|2024-12-04 14:47:40|25985.94|25905.94|25995.57|25915.57|25995.57|25915.57|25985.94|25905.94|10
1733323670000|2024-12-04 14:47:50|25995.15|25915.15|26005.37|25925.37|26005.37|25925.37|25995.15|25915.15|10
1733323680000|2024-12-04 14:48:00|26006.31|25926.31|26001.51|25921.51|26006.61|25926.61|26001.51|25921.51|10
1733323690000|2024-12-04 14:48:10|26001.29|25921.29|26005.86|25925.86|26006.96|25926.96|26001.22|25921.22|10
1733323700000|2024-12-04 14:48:20|26006.31|25926.31|25996.24|25916.24|26008.14|25928.14|25996.24|25916.24|10
1733323710000|2024-12-04 14:48:30|25996.73|25916.73|25991.07|25911.07|25998.06|25918.06|25991.07|25911.07|10
1733323720000|2024-12-04 14:48:40|25989.28|25909.28|25983.33|25903.33|25990.34|25910.34|25981.46|25901.46|10
1733323730000|2024-12-04 14:48:50|25983.3|25903.3|25988.06|25908.06|25988.31|25908.31|25983.3|25903.3|10
1733323740000|2024-12-04 14:49:00|25987.31|25907.31|26004.7|25924.7|26005.17|25925.17|25987.31|25907.31|10
1733323750000|2024-12-04 14:49:10|26005.18|25925.18|26009.09|25929.09|26009.12|25929.12|26005.18|25925.18|10
1733323760000|2024-12-04 14:49:20|26012.59|25932.59|26018.95|25938.95|26019.05|25939.05|26010.56|25930.56|10
1733323770000|2024-12-04 14:49:30|26019.83|25939.83|26025.35|25945.35|26025.35|25945.35|26019.83|25939.83|10
1733323780000|2024-12-04 14:49:40|26025.62|25945.62|26036.88|25956.88|26036.88|25956.88|26025.62|25945.62|10
1733323790000|2024-12-04 14:49:50|26039.12|25959.12|26045.19|25965.19|26046.85|25966.85|26039.12|25959.12|10
1733323800000|2024-12-04 14:50:00|26044.07|25964.07|26052.12|25972.12|26052.12|25972.12|26044.07|25964.07|10
1733323810000|2024-12-04 14:50:10|26054.99|25974.99|26053.92|25973.92|26061.97|25981.97|26053.92|25973.92|10
1733323820000|2024-12-04 14:50:20|26051.86|25971.86|26044.79|25964.79|26051.86|25971.86|26042.12|25962.12|10
1733323830000|2024-12-04 14:50:30|26045.44|25965.44|26041.27|25961.27|26048.98|25968.98|26041.27|25961.27|10
1733323840000|2024-12-04 14:50:40|26038.37|25958.37|26028.41|25948.41|26038.37|25958.37|26028.25|25948.25|10
1733323850000|2024-12-04 14:50:50|26026.56|25946.56|26016.07|25936.07|26026.56|25946.56|26012.32|25932.32|10
1733323860000|2024-12-04 14:51:00|26013.85|25933.85|26010.25|25930.25|26014.65|25934.65|26009.96|25929.96|10
1733323870000|2024-12-04 14:51:10|26010.37|25930.37|26000.68|25920.68|26010.46|25930.46|26000.68|25920.68|10
1733323880000|2024-12-04 14:51:20|25997.9|25917.9|25977.11|25897.11|25998.33|25918.33|25977.11|25897.11|10
1733323890000|2024-12-04 14:51:30|25974.87|25894.87|25971.18|25891.18|25974.87|25894.87|25970.02|25890.02|10
1733323900000|2024-12-04 14:51:40|25970.1|25890.1|25964.84|25884.84|25970.1|25890.1|25964.84|25884.84|10
1733323910000|2024-12-04 14:51:50|25963.72|25883.72|25961.56|25881.56|25963.98|25883.98|25960.4|25880.4|10
1733323920000|2024-12-04 14:52:00|25961.62|25881.62|25956.54|25876.54|25961.71|25881.71|25950.42|25870.42|10
1733323930000|2024-12-04 14:52:10|25957.88|25877.88|25958.27|25878.27|25959.98|25879.98|25957.76|25877.76|10
1733323940000|2024-12-04 14:52:20|25958.52|25878.52|25971.1|25891.1|25971.1|25891.1|25958.52|25878.52|10
1733323950000|2024-12-04 14:52:30|25972.74|25892.74|25981.89|25901.89|25981.89|25901.89|25972.74|25892.74|10
1733323960000|2024-12-04 14:52:40|25982.37|25902.37|25982.83|25902.83|25984.15|25904.15|25981.41|25901.41|10
1733323970000|2024-12-04 14:52:50|25983.03|25903.03|25987.54|25907.54|25988.62|25908.62|25983.03|25903.03|10
1733323980000|2024-12-04 14:53:00|25988.15|25908.15|25988.07|25908.07|25989.78|25909.78|25987.83|25907.83|10
1733323990000|2024-12-04 14:53:10|25988.33|25908.33|25997.81|25917.81|25997.81|25917.81|25988.33|25908.33|10
1733324000000|2024-12-04 14:53:20|25998.15|25918.15|26004.06|25924.06|26004.94|25924.94|25998.15|25918.15|10
1733324010000|2024-12-04 14:53:30|26004.61|25924.61|26011.85|25931.85|26012.82|25932.82|26004.61|25924.61|10
1733324020000|2024-12-04 14:53:40|26012.85|25932.85|26013.13|25933.13|26013.79|25933.79|26011.3|25931.3|10
1733324030000|2024-12-04 14:53:50|26014.17|25934.17|26023.61|25943.61|26024.51|25944.51|26014.17|25934.17|10
1733324040000|2024-12-04 14:54:00|26023.15|25943.15|26021.36|25941.36|26023.58|25943.58|26021.36|25941.36|10
1733324050000|2024-12-04 14:54:10|26020.54|25940.54|26017.43|25937.43|26020.54|25940.54|26017.43|25937.43|10
1733324060000|2024-12-04 14:54:20|26017.82|25937.82|26022.49|25942.49|26022.51|25942.51|26017.82|25937.82|10
1733324070000|2024-12-04 14:54:30|26022.71|25942.71|26029.97|25949.97|26029.97|25949.97|26022|25942|10
1733324080000|2024-12-04 14:54:40|26030.59|25950.59|26034.25|25954.25|26034.73|25954.73|26030.59|25950.59|10
1733324090000|2024-12-04 14:54:50|26034.94|25954.94|26039.8|25959.8|26040.03|25960.03|26034.94|25954.94|10
1733324100000|2024-12-04 14:55:00|26042.22|25962.22|26047|25967|26048.05|25968.05|26042.22|25962.22|9
1733324110000|2024-12-04 14:55:10|26046.28|25966.28|26039.88|25959.88|26046.28|25966.28|26039.88|25959.88|10
1733324120000|2024-12-04 14:55:20|26041.07|25961.07|26051.04|25971.04|26051.04|25971.04|26041.07|25961.07|10
1733324130000|2024-12-04 14:55:30|26052.49|25972.49|26053.94|25973.94|26055.62|25975.62|26052.49|25972.49|10
1733324140000|2024-12-04 14:55:40|26053.21|25973.21|26053.81|25973.81|26055.86|25975.86|26052.88|25972.88|10
1733324150000|2024-12-04 14:55:50|26054.24|25974.24|26047.33|25967.33|26054.86|25974.86|26047.33|25967.33|10
1733324160000|2024-12-04 14:56:00|26050.8|25970.8|26045.7|25965.7|26050.8|25970.8|26045.7|25965.7|10
1733324170000|2024-12-04 14:56:10|26043.87|25963.87|26043.43|25963.43|26043.87|25963.87|26041.72|25961.72|10
1733324180000|2024-12-04 14:56:20|26042.89|25962.89|26038.56|25958.56|26043.69|25963.69|26037.58|25957.58|10
1733324190000|2024-12-04 14:56:30|26039.33|25959.33|26040.63|25960.63|26043.43|25963.43|26039.33|25959.33|10
1733324200000|2024-12-04 14:56:40|26040.83|25960.83|26030.27|25950.27|26043.21|25963.21|26030.27|25950.27|10
1733324210000|2024-12-04 14:56:50|26030.87|25950.87|26014.2|25934.2|26032.67|25952.67|26014.2|25934.2|10
1733324220000|2024-12-04 14:57:00|26012.77|25932.77|26008.78|25928.78|26012.77|25932.77|26005.83|25925.83|10
1733324230000|2024-12-04 14:57:10|26009.68|25929.68|26008.86|25928.86|26010.87|25930.87|26008.33|25928.33|10
1733324240000|2024-12-04 14:57:20|26008.28|25928.28|26001.42|25921.42|26008.28|25928.28|26000.93|25920.93|9
1733324250000|2024-12-04 14:57:30|25998.67|25918.67|25999.01|25919.01|25999.48|25919.48|25995.67|25915.67|10
1733324260000|2024-12-04 14:57:40|26000.04|25920.04|26005.48|25925.48|26005.48|25925.48|26000.04|25920.04|10
1733324270000|2024-12-04 14:57:50|26006.01|25926.01|26010.77|25930.77|26010.77|25930.77|26006.01|25926.01|10
1733324280000|2024-12-04 14:58:00|26009.81|25929.81|26012.07|25932.07|26015.4|25935.4|26009.81|25929.81|10
1733324290000|2024-12-04 14:58:10|26011.72|25931.72|26009.92|25929.92|26012.62|25932.62|26009.43|25929.43|10
1733324300000|2024-12-04 14:58:20|26010.41|25930.41|26005.38|25925.38|26011.12|25931.12|26005.38|25925.38|10
1733324310000|2024-12-04 14:58:30|26005.2|25925.2|26000.94|25920.94|26005.2|25925.2|26000.94|25920.94|10
1733324320000|2024-12-04 14:58:40|25999.48|25919.48|26002.84|25922.84|26002.84|25922.84|25998.74|25918.74|10
1733324330000|2024-12-04 14:58:50|26003.03|25923.03|26010.09|25930.09|26010.09|25930.09|26003.03|25923.03|10
1733324340000|2024-12-04 14:59:00|26010.12|25930.12|26018.88|25938.88|26018.88|25938.88|26010.12|25930.12|10
1733324350000|2024-12-04 14:59:10|26016.91|25936.91|26010.88|25930.88|26016.91|25936.91|26010.63|25930.63|10
1733324360000|2024-12-04 14:59:20|26010.02|25930.02|26012.11|25932.11|26013.21|25933.21|26010.02|25930.02|10
1733324370000|2024-12-04 14:59:30|26008.4|25928.4|25989.43|25909.43|26008.47|25928.47|25989.43|25909.43|10
1733324380000|2024-12-04 14:59:40|25985.57|25905.57|25962.51|25882.51|25985.57|25905.57|25962.51|25882.51|10
1733324390000|2024-12-04 14:59:50|25961.93|25881.93|25959.73|25879.73|25961.93|25881.93|25958.04|25878.04|10
1733324400000|2024-12-04 15:00:00|25960.13|25880.13|25946.13|25866.13|25960.13|25880.13|25946.13|25866.13|10
1733324410000|2024-12-04 15:00:10|25944.92|25864.92|25922.5|25842.5|25945.38|25865.38|25922.5|25842.5|10
1733324420000|2024-12-04 15:00:20|25920.87|25840.87|25888.76|25808.76|25920.87|25840.87|25888.76|25808.76|10
1733324430000|2024-12-04 15:00:30|25881.48|25801.48|25870.51|25790.51|25881.66|25801.66|25867.8|25787.8|10
1733324440000|2024-12-04 15:00:40|25870.5|25790.5|25876.48|25796.48|25879.19|25799.19|25870.5|25790.5|10
1733324450000|2024-12-04 15:00:50|25880.99|25800.99|25887.81|25807.81|25887.81|25807.81|25879.67|25799.67|10
1733324460000|2024-12-04 15:01:00|25889.98|25809.98|25898.58|25818.58|25902.31|25822.31|25889.98|25809.98|10
1733324470000|2024-12-04 15:01:10|25896.82|25816.82|25868.29|25788.29|25896.82|25816.82|25868.29|25788.29|10
1733324480000|2024-12-04 15:01:20|25867.62|25787.62|25858.91|25778.91|25867.66|25787.66|25858.91|25778.91|10
1733324490000|2024-12-04 15:01:30|25857.95|25777.95|25853.41|25773.41|25857.95|25777.95|25850.43|25770.43|10
1733324500000|2024-12-04 15:01:40|25854.58|25774.58|25868.1|25788.1|25868.1|25788.1|25854.58|25774.58|10
1733324510000|2024-12-04 15:01:50|25869.71|25789.71|25882.99|25802.99|25882.99|25802.99|25869.71|25789.71|10
1733324520000|2024-12-04 15:02:00|25885.16|25805.16|25886.83|25806.83|25887.99|25807.99|25885.16|25805.16|10
1733324530000|2024-12-04 15:02:10|25887.32|25807.32|25885.98|25805.98|25888.92|25808.92|25885.7|25805.7|10
1733324540000|2024-12-04 15:02:20|25885.43|25805.43|25900.36|25820.36|25900.36|25820.36|25885.25|25805.25|10
1733324550000|2024-12-04 15:02:30|25904.18|25824.18|25919.86|25839.86|25919.86|25839.86|25904.18|25824.18|10
1733324560000|2024-12-04 15:02:40|25924.59|25844.59|25928.32|25848.32|25931.12|25851.12|25924.59|25844.59|10
1733324570000|2024-12-04 15:02:50|25928.59|25848.59|25931.32|25851.32|25931.94|25851.94|25928.55|25848.55|10
1733324580000|2024-12-04 15:03:00|25932.62|25852.62|25936.52|25856.52|25936.6|25856.6|25932.62|25852.62|10
1733324590000|2024-12-04 15:03:10|25937.52|25857.52|25949.51|25869.51|25950.16|25870.16|25937.52|25857.52|10
1733324600000|2024-12-04 15:03:20|25948.28|25868.28|25954.03|25874.03|25954.03|25874.03|25948.28|25868.28|10
1733324610000|2024-12-04 15:03:30|25951.4|25871.4|25948.39|25868.39|25951.4|25871.4|25945.35|25865.35|10
1733324620000|2024-12-04 15:03:40|25946.71|25866.71|25949.46|25869.46|25950|25870|25945.63|25865.63|10
1733324630000|2024-12-04 15:03:50|25951.97|25871.97|25950.78|25870.78|25955.6|25875.6|25950.78|25870.78|10
1733324640000|2024-12-04 15:04:00|25950.51|25870.51|25970.2|25890.2|25970.2|25890.2|25950.51|25870.51|10
1733324650000|2024-12-04 15:04:10|25974.36|25894.36|25971.21|25891.21|25974.36|25894.36|25966.13|25886.13|10
1733324660000|2024-12-04 15:04:20|25970.16|25890.16|25972.47|25892.47|25972.47|25892.47|25966|25886|10
1733324670000|2024-12-04 15:04:30|25972.61|25892.61|25971.36|25891.36|25975.77|25895.77|25971.36|25891.36|10
1733324680000|2024-12-04 15:04:40|25971.68|25891.68|25973.41|25893.41|25973.41|25893.41|25970.66|25890.66|10
1733324690000|2024-12-04 15:04:50|25973.28|25893.28|25980.32|25900.32|25980.32|25900.32|25973.28|25893.28|10
1733324700000|2024-12-04 15:05:00|25982.19|25902.19|25992.27|25912.27|25992.27|25912.27|25982.19|25902.19|10
1733324710000|2024-12-04 15:05:10|25992.72|25912.72|25985.78|25905.78|25992.72|25912.72|25983|25903|10
1733324720000|2024-12-04 15:05:20|25989.12|25909.12|26000.12|25920.12|26000.12|25920.12|25989.12|25909.12|10
1733324730000|2024-12-04 15:05:30|26001.52|25921.52|26009.3|25929.3|26011.02|25931.02|26001.52|25921.52|10
1733324740000|2024-12-04 15:05:40|26008.62|25928.62|26010.45|25930.45|26010.45|25930.45|26007.43|25927.43|10
1733324750000|2024-12-04 15:05:50|26010.44|25930.44|26021.76|25941.76|26021.76|25941.76|26010.44|25930.44|10
1733324760000|2024-12-04 15:06:00|26020.61|25940.61|26033.89|25953.89|26033.89|25953.89|26019.6|25939.6|10
1733324770000|2024-12-04 15:06:10|26034.46|25954.46|26047.74|25967.74|26047.74|25967.74|26034.46|25954.46|10
1733324780000|2024-12-04 15:06:20|26047.37|25967.37|26045|25965|26047.87|25967.87|26043.73|25963.73|10
1733324790000|2024-12-04 15:06:30|26044.61|25964.61|26048.89|25968.89|26048.89|25968.89|26041.39|25961.39|10
1733324800000|2024-12-04 15:06:40|26049.6|25969.6|26053.46|25973.46|26056.29|25976.29|26049.6|25969.6|10
1733324810000|2024-12-04 15:06:50|26053.33|25973.33|26055.22|25975.22|26056.23|25976.23|26053.33|25973.33|10
1733324820000|2024-12-04 15:07:00|26054.89|25974.89|26060.57|25980.57|26060.57|25980.57|26054.74|25974.74|10
1733324830000|2024-12-04 15:07:10|26061.26|25981.26|26060.05|25980.05|26061.88|25981.88|26059.42|25979.42|10
1733324840000|2024-12-04 15:07:20|26059.45|25979.45|26059.9|25979.9|26061.45|25981.45|26058.3|25978.3|10
1733324850000|2024-12-04 15:07:30|26058.38|25978.38|26048.25|25968.25|26062.36|25982.36|26048.25|25968.25|10
1733324860000|2024-12-04 15:07:40|26046.1|25966.1|26041.9|25961.9|26046.1|25966.1|26041.9|25961.9|10
1733324870000|2024-12-04 15:07:50|26040.85|25960.85|26042.02|25962.02|26042.02|25962.02|26038.75|25958.75|10
1733324880000|2024-12-04 15:08:00|26042.21|25962.21|26043.95|25963.95|26043.95|25963.95|26042.07|25962.07|10
1733324890000|2024-12-04 15:08:10|26043.5|25963.5|26047.58|25967.58|26048.15|25968.15|26043.49|25963.49|10
1733324900000|2024-12-04 15:08:20|26048.63|25968.63|26046.05|25966.05|26048.63|25968.63|26046.05|25966.05|10
1733324910000|2024-12-04 15:08:30|26045.42|25965.42|26045.92|25965.92|26045.92|25965.92|26044.27|25964.27|10
1733324920000|2024-12-04 15:08:40|26045.95|25965.95|26053.87|25973.87|26054.56|25974.56|26045.95|25965.95|10
1733324930000|2024-12-04 15:08:50|26054.36|25974.36|26059.15|25979.15|26059.75|25979.75|26053.68|25973.68|10
1733324940000|2024-12-04 15:09:00|26059.62|25979.62|26056.71|25976.71|26059.65|25979.65|26056.27|25976.27|10
1733324950000|2024-12-04 15:09:10|26054.19|25974.19|26052.81|25972.81|26055.39|25975.39|26052.63|25972.63|10
1733324960000|2024-12-04 15:09:20|26054.97|25974.97|26047.16|25967.16|26056.75|25976.75|26047.16|25967.16|10
1733324970000|2024-12-04 15:09:30|26047.64|25967.64|26041.88|25961.88|26048.94|25968.94|26041.88|25961.88|10
1733324980000|2024-12-04 15:09:40|26040.71|25960.71|26034.35|25954.35|26040.71|25960.71|26033.65|25953.65|10
1733324990000|2024-12-04 15:09:50|26035.57|25955.57|26038.83|25958.83|26039.21|25959.21|26035.57|25955.57|10
1733325000000|2024-12-04 15:10:00|26039.28|25959.28|26046.95|25966.95|26046.95|25966.95|26039.28|25959.28|10
1733325010000|2024-12-04 15:10:10|26047.8|25967.8|26046.79|25966.79|26049.37|25969.37|26045.51|25965.51|9
1733325020000|2024-12-04 15:10:20|26046.99|25966.99|26052.31|25972.31|26052.31|25972.31|26045.72|25965.72|10
1733325030000|2024-12-04 15:10:30|26053.09|25973.09|26069.78|25989.78|26069.78|25989.78|26053.09|25973.09|10
1733325040000|2024-12-04 15:10:40|26077.72|25997.72|26098.23|26018.23|26098.37|26018.37|26077.72|25997.72|10
1733325050000|2024-12-04 15:10:50|26099.42|26019.42|26094.27|26014.27|26100.79|26020.79|26094.27|26014.27|10
1733325060000|2024-12-04 15:11:00|26094.24|26014.24|26098.06|26018.06|26098.06|26018.06|26094.24|26014.24|10
1733325070000|2024-12-04 15:11:10|26096.18|26016.18|26091.59|26011.59|26096.18|26016.18|26091.5|26011.5|10
1733325080000|2024-12-04 15:11:20|26092.31|26012.31|26090.23|26010.23|26094.58|26014.58|26090.2|26010.2|10
1733325090000|2024-12-04 15:11:30|26084.94|26004.94|26087.99|26007.99|26087.99|26007.99|26084.67|26004.67|10
1733325100000|2024-12-04 15:11:40|26087.53|26007.53|26088.54|26008.54|26092.45|26012.45|26087.53|26007.53|10
1733325110000|2024-12-04 15:11:50|26087.74|26007.74|26087.91|26007.91|26089.07|26009.07|26087.26|26007.26|10
1733325120000|2024-12-04 15:12:00|26087.2|26007.2|26088.64|26008.64|26088.64|26008.64|26082.09|26002.09|10
1733325130000|2024-12-04 15:12:10|26088.32|26008.32|26085.55|26005.55|26090.02|26010.02|26085.55|26005.55|10
1733325140000|2024-12-04 15:12:20|26085.27|26005.27|26074.41|25994.41|26085.52|26005.52|26074.41|25994.41|10
1733325150000|2024-12-04 15:12:30|26074.71|25994.71|26064.03|25984.03|26074.71|25994.71|26064.03|25984.03|10
1733325160000|2024-12-04 15:12:40|26062.81|25982.81|26063.12|25983.12|26063.12|25983.12|26058.45|25978.45|10
1733325170000|2024-12-04 15:12:50|26063.38|25983.38|26066.78|25986.78|26066.78|25986.78|26061.91|25981.91|10
1733325180000|2024-12-04 15:13:00|26065.89|25985.89|26065.39|25985.39|26067.16|25987.16|26064.17|25984.17|10
1733325190000|2024-12-04 15:13:10|26064.25|25984.25|26063.78|25983.78|26066.96|25986.96|26063.78|25983.78|10
1733325200000|2024-12-04 15:13:20|26063.8|25983.8|26064.82|25984.82|26064.82|25984.82|26059.35|25979.35|10
1733325210000|2024-12-04 15:13:30|26065.85|25985.85|26059.57|25979.57|26065.85|25985.85|26059.57|25979.57|9
1733325220000|2024-12-04 15:13:40|26058.94|25978.94|26058.08|25978.08|26058.94|25978.94|26054.6|25974.6|10
1733325230000|2024-12-04 15:13:50|26056.33|25976.33|26055.55|25975.55|26056.72|25976.72|26054.2|25974.2|10
1733325240000|2024-12-04 15:14:00|26051.52|25971.52|26051.33|25971.33|26052.34|25972.34|26050.2|25970.2|10
1733325250000|2024-12-04 15:14:10|26050.34|25970.34|26051.7|25971.7|26051.7|25971.7|26047.81|25967.81|10
1733325260000|2024-12-04 15:14:20|26050.07|25970.07|26051.8|25971.8|26052.65|25972.65|26050.07|25970.07|10
1733325270000|2024-12-04 15:14:30|26052.45|25972.45|26049.34|25969.34|26052.78|25972.78|26049.34|25969.34|10
1733325280000|2024-12-04 15:14:40|26048.95|25968.95|26041.82|25961.82|26048.95|25968.95|26041.82|25961.82|10
1733325290000|2024-12-04 15:14:50|26042.34|25962.34|26042.16|25962.16|26042.6|25962.6|26040.2|25960.2|10
1733325300000|2024-12-04 15:15:00|26041.21|25961.21|26039.72|25959.72|26041.21|25961.21|26037.89|25957.89|10
1733325310000|2024-12-04 15:15:10|26039.84|25959.84|26035.65|25955.65|26040.74|25960.74|26035.65|25955.65|10
1733325320000|2024-12-04 15:15:20|26034.27|25954.27|26026.47|25946.47|26034.27|25954.27|26024.53|25944.53|10
1733325330000|2024-12-04 15:15:30|26028.58|25948.58|26012.82|25932.82|26028.58|25948.58|26012.82|25932.82|10
1733325340000|2024-12-04 15:15:40|26012.81|25932.81|26010.97|25930.97|26014.19|25934.19|26009.64|25929.64|10
1733325350000|2024-12-04 15:15:50|26010.14|25930.14|26007.72|25927.72|26011.39|25931.39|26007.25|25927.25|10
1733325360000|2024-12-04 15:16:00|26006.97|25926.97|25986.6|25906.6|26006.97|25926.97|25986.6|25906.6|10
1733325370000|2024-12-04 15:16:10|25986.78|25906.78|25979.95|25899.95|25986.78|25906.78|25979.87|25899.87|10
1733325380000|2024-12-04 15:16:20|25980.03|25900.03|25970.37|25890.37|25980.03|25900.03|25970.37|25890.37|10
1733325390000|2024-12-04 15:16:30|25969.81|25889.81|25968.52|25888.52|25970.05|25890.05|25967.74|25887.74|10
1733325400000|2024-12-04 15:16:40|25970.34|25890.34|25967.18|25887.18|25970.34|25890.34|25967.18|25887.18|10
1733325410000|2024-12-04 15:16:50|25964.53|25884.53|25963.37|25883.37|25965.77|25885.77|25963.37|25883.37|10
1733325420000|2024-12-04 15:17:00|25963.59|25883.59|25967.98|25887.98|25967.98|25887.98|25962.44|25882.44|10
1733325430000|2024-12-04 15:17:10|25968.55|25888.55|25969.03|25889.03|25973.48|25893.48|25968.55|25888.55|10
1733325440000|2024-12-04 15:17:20|25969.47|25889.47|25971.81|25891.81|25972.84|25892.84|25969.47|25889.47|10
1733325450000|2024-12-04 15:17:30|25973.29|25893.29|25966.42|25886.42|25973.29|25893.29|25966.42|25886.42|10
1733325460000|2024-12-04 15:17:40|25962.08|25882.08|25961.39|25881.39|25964.05|25884.05|25961.09|25881.09|10
1733325470000|2024-12-04 15:17:50|25960.21|25880.21|25960.51|25880.51|25963.61|25883.61|25959.98|25879.98|10
1733325480000|2024-12-04 15:18:00|25959.42|25879.42|25962.73|25882.73|25962.73|25882.73|25957.99|25877.99|10
1733325490000|2024-12-04 15:18:10|25962.32|25882.32|25971.48|25891.48|25971.48|25891.48|25962.22|25882.22|10
1733325500000|2024-12-04 15:18:20|25972.15|25892.15|25979.66|25899.66|25979.66|25899.66|25972.15|25892.15|10
1733325510000|2024-12-04 15:18:30|25983.17|25903.17|25985|25905|25985|25905|25983.01|25903.01|9
1733325520000|2024-12-04 15:18:40|25985.23|25905.23|25983.43|25903.43|25988.97|25908.97|25983.43|25903.43|10
1733325530000|2024-12-04 15:18:50|25980.33|25900.33|25973.9|25893.9|25980.33|25900.33|25973.9|25893.9|10
1733325540000|2024-12-04 15:19:00|25972.89|25892.89|25968.92|25888.92|25972.89|25892.89|25967.37|25887.37|10
1733325550000|2024-12-04 15:19:10|25969.09|25889.09|25972.82|25892.82|25972.82|25892.82|25968.4|25888.4|10
1733325560000|2024-12-04 15:19:20|25973.49|25893.49|25976.73|25896.73|25976.73|25896.73|25973.49|25893.49|10
1733325570000|2024-12-04 15:19:30|25980.27|25900.27|25983.31|25903.31|25983.31|25903.31|25980.27|25900.27|10
1733325580000|2024-12-04 15:19:40|25983.72|25903.72|25983.95|25903.95|25986.39|25906.39|25983.57|25903.57|10
1733325590000|2024-12-04 15:19:50|25984.07|25904.07|25987.33|25907.33|25987.33|25907.33|25983.31|25903.31|10
1733325600000|2024-12-04 15:20:00|25987.58|25907.58|25991.03|25911.03|25991.98|25911.98|25987.18|25907.18|10
1733325610000|2024-12-04 15:20:10|25991.62|25911.62|26000.38|25920.38|26000.38|25920.38|25991.62|25911.62|10
1733325620000|2024-12-04 15:20:20|26002.71|25922.71|26001.62|25921.62|26005.08|25925.08|26001.62|25921.62|10
1733325630000|2024-12-04 15:20:30|25999.57|25919.57|25990.42|25910.42|25999.57|25919.57|25989.79|25909.79|10
1733325640000|2024-12-04 15:20:40|25991.6|25911.6|25995.21|25915.21|25995.33|25915.33|25991.6|25911.6|10
1733325650000|2024-12-04 15:20:50|25996.14|25916.14|25998.44|25918.44|25998.52|25918.52|25993.37|25913.37|10
1733325660000|2024-12-04 15:21:00|25999.43|25919.43|26004.02|25924.02|26004.55|25924.55|25998.67|25918.67|10
1733325670000|2024-12-04 15:21:10|26003.02|25923.02|26006.55|25926.55|26008.26|25928.26|26003.02|25923.02|10
1733325680000|2024-12-04 15:21:20|26005.29|25925.29|26013.45|25933.45|26013.47|25933.47|26005.29|25925.29|10
1733325690000|2024-12-04 15:21:30|26014.28|25934.28|26018.77|25938.77|26018.77|25938.77|26014.28|25934.28|10
1733325700000|2024-12-04 15:21:40|26016.43|25936.43|26019.13|25939.13|26020.35|25940.35|26016.26|25936.26|10
1733325710000|2024-12-04 15:21:50|26018.07|25938.07|26018.76|25938.76|26020.78|25940.78|26018.07|25938.07|10
1733325720000|2024-12-04 15:22:00|26017.4|25937.4|26015.81|25935.81|26018.25|25938.25|26013.29|25933.29|10
1733325730000|2024-12-04 15:22:10|26017.65|25937.65|26018.43|25938.43|26020.84|25940.84|26017.65|25937.65|10
1733325740000|2024-12-04 15:22:20|26017.58|25937.58|26024.69|25944.69|26024.69|25944.69|26017.58|25937.58|10
1733325750000|2024-12-04 15:22:30|26025.82|25945.82|26036.22|25956.22|26036.22|25956.22|26025.82|25945.82|10
1733325760000|2024-12-04 15:22:40|26036.37|25956.37|26031.14|25951.14|26037.18|25957.18|26031.14|25951.14|10
1733325770000|2024-12-04 15:22:50|26030.2|25950.2|26030.08|25950.08|26031.76|25951.76|26030|25950|10
1733325780000|2024-12-04 15:23:00|26028.35|25948.35|26037.05|25957.05|26037.05|25957.05|26027.49|25947.49|10
1733325790000|2024-12-04 15:23:10|26038.61|25958.61|26036.06|25956.06|26040.41|25960.41|26036.06|25956.06|10
1733325800000|2024-12-04 15:23:20|26036.14|25956.14|26029.28|25949.28|26036.14|25956.14|26029.28|25949.28|10
1733325810000|2024-12-04 15:23:30|26025.29|25945.29|26022.53|25942.53|26025.29|25945.29|26022.05|25942.05|10
1733325820000|2024-12-04 15:23:40|26022.55|25942.55|26016.45|25936.45|26023.6|25943.6|26016.45|25936.45|10
1733325830000|2024-12-04 15:23:50|26015.89|25935.89|26008.42|25928.42|26016.74|25936.74|26008.42|25928.42|10
1733325840000|2024-12-04 15:24:00|26007.79|25927.79|26012.21|25932.21|26013.21|25933.21|26007.79|25927.79|10
1733325850000|2024-12-04 15:24:10|26012.35|25932.35|26014.26|25934.26|26015.16|25935.16|26012.35|25932.35|10
1733325860000|2024-12-04 15:24:20|26014.81|25934.81|26013.83|25933.83|26015.8|25935.8|26013.83|25933.83|10
1733325870000|2024-12-04 15:24:30|26012.74|25932.74|26007.33|25927.33|26012.74|25932.74|26005.73|25925.73|10
1733325880000|2024-12-04 15:24:40|26007.22|25927.22|26013.28|25933.28|26013.56|25933.56|26007.22|25927.22|10
1733325890000|2024-12-04 15:24:50|26016.24|25936.24|26012.31|25932.31|26017.62|25937.62|26011.36|25931.36|10
1733325900000|2024-12-04 15:25:00|26010.49|25930.49|26014.14|25934.14|26014.14|25934.14|26009.13|25929.13|10
1733325910000|2024-12-04 15:25:10|26013.86|25933.86|26015.62|25935.62|26018.02|25938.02|26013.86|25933.86|10
1733325920000|2024-12-04 15:25:20|26016.83|25936.83|26021.71|25941.71|26021.71|25941.71|26016.83|25936.83|10
1733325930000|2024-12-04 15:25:30|26021.64|25941.64|26026.36|25946.36|26026.36|25946.36|26021.41|25941.41|10
1733325940000|2024-12-04 15:25:40|26030.96|25950.96|26039.79|25959.79|26040.88|25960.88|26030.96|25950.96|10
1733325950000|2024-12-04 15:25:50|26038.86|25958.86|26038.02|25958.02|26040.08|25960.08|26038.02|25958.02|10
1733325960000|2024-12-04 15:26:00|26038.11|25958.11|26045.58|25965.58|26045.58|25965.58|26037.57|25957.57|10
1733325970000|2024-12-04 15:26:10|26046.13|25966.13|26050.22|25970.22|26051.03|25971.03|26046|25966|10
1733325980000|2024-12-04 15:26:20|26050.01|25970.01|26052.44|25972.44|26052.44|25972.44|26048.97|25968.97|10
1733325990000|2024-12-04 15:26:30|26052.99|25972.99|26067.98|25987.98|26067.98|25987.98|26052.99|25972.99|10
1733326000000|2024-12-04 15:26:40|26069.19|25989.19|26082.57|26002.57|26082.57|26002.57|26069.19|25989.19|10
1733326010000|2024-12-04 15:26:50|26082.71|26002.71|26080.87|26000.87|26083.48|26003.48|26080.87|26000.87|10
1733326020000|2024-12-04 15:27:00|26075.81|25995.81|26077.91|25997.91|26081.57|26001.57|26074.18|25994.18|10
1733326030000|2024-12-04 15:27:10|26076.37|25996.37|26074.31|25994.31|26076.37|25996.37|26073.93|25993.93|10
1733326040000|2024-12-04 15:27:20|26073.86|25993.86|26065.8|25985.8|26074|25994|26065.39|25985.39|10
1733326050000|2024-12-04 15:27:30|26066.83|25986.83|26061.43|25981.43|26066.83|25986.83|26060.82|25980.82|10
1733326060000|2024-12-04 15:27:40|26061.93|25981.93|26067.31|25987.31|26067.31|25987.31|26061.79|25981.79|10
1733326070000|2024-12-04 15:27:50|26067.52|25987.52|26065.59|25985.59|26069.92|25989.92|26065.3|25985.3|10
1733326080000|2024-12-04 15:28:00|26067.54|25987.54|26062.76|25982.76|26067.54|25987.54|26062.76|25982.76|10
1733326090000|2024-12-04 15:28:10|26063.32|25983.32|26063.99|25983.99|26064.74|25984.74|26062.08|25982.08|10
1733326100000|2024-12-04 15:28:20|26062.2|25982.2|26059.42|25979.42|26062.2|25982.2|26059.39|25979.39|10
1733326110000|2024-12-04 15:28:30|26059.34|25979.34|26053.47|25973.47|26059.34|25979.34|26052.85|25972.85|10
1733326120000|2024-12-04 15:28:40|26053.19|25973.19|26046.46|25966.46|26054.22|25974.22|26046.46|25966.46|10
1733326130000|2024-12-04 15:28:50|26043.82|25963.82|26042.2|25962.2|26043.82|25963.82|26040.86|25960.86|10
1733326140000|2024-12-04 15:29:00|26042.78|25962.78|26043.91|25963.91|26044.42|25964.42|26042.78|25962.78|10
1733326150000|2024-12-04 15:29:10|26044.79|25964.79|26041.68|25961.68|26045.35|25965.35|26041.68|25961.68|10
1733326160000|2024-12-04 15:29:20|26040.53|25960.53|26044.04|25964.04|26044.04|25964.04|26040.53|25960.53|10
1733326170000|2024-12-04 15:29:30|26043.89|25963.89|26050.3|25970.3|26050.3|25970.3|26043.89|25963.89|10
1733326180000|2024-12-04 15:29:40|26053.1|25973.1|26055.44|25975.44|26055.76|25975.76|26052.82|25972.82|10
1733326190000|2024-12-04 15:29:50|26054.27|25974.27|26055.29|25975.29|26056.46|25976.46|26054.27|25974.27|10
1733326200000|2024-12-04 15:30:00|26053.9|25973.9|26058.08|25978.08|26058.08|25978.08|26053.9|25973.9|10
1733326210000|2024-12-04 15:30:10|26058.84|25978.84|26062.59|25982.59|26062.67|25982.67|26058.84|25978.84|10
1733326220000|2024-12-04 15:30:20|26061.07|25981.07|26046.62|25966.62|26061.91|25981.91|26046.62|25966.62|10
1733326230000|2024-12-04 15:30:30|26043.48|25963.48|26046.98|25966.98|26047.12|25967.12|26042.79|25962.79|10
1733326240000|2024-12-04 15:30:40|26047.46|25967.46|26049.28|25969.28|26051.55|25971.55|26047.46|25967.46|10
1733326250000|2024-12-04 15:30:50|26048.62|25968.62|26037.71|25957.71|26048.62|25968.62|26037.71|25957.71|10
1733326260000|2024-12-04 15:31:00|26036.95|25956.95|26045.55|25965.55|26045.55|25965.55|26034.69|25954.69|10
1733326270000|2024-12-04 15:31:10|26047.79|25967.79|26051.64|25971.64|26051.64|25971.64|26047.79|25967.79|10
1733326280000|2024-12-04 15:31:20|26053.71|25973.71|26052.99|25972.99|26053.85|25973.85|26052.01|25972.01|10
1733326290000|2024-12-04 15:31:30|26053.52|25973.52|26048.42|25968.42|26053.52|25973.52|26048.17|25968.17|10
1733326300000|2024-12-04 15:31:40|26047.74|25967.74|26048.05|25968.05|26048.58|25968.58|26046.03|25966.03|10
1733326310000|2024-12-04 15:31:50|26046.7|25966.7|26052.74|25972.74|26052.74|25972.74|26046.7|25966.7|10
1733326320000|2024-12-04 15:32:00|26053.91|25973.91|26061.2|25981.2|26061.2|25981.2|26053.91|25973.91|10
1733326330000|2024-12-04 15:32:10|26060.44|25980.44|26062.4|25982.4|26062.82|25982.82|26060.44|25980.44|10
1733326340000|2024-12-04 15:32:20|26062.23|25982.23|26067.08|25987.08|26067.56|25987.56|26061.8|25981.8|10
1733326350000|2024-12-04 15:32:30|26067.64|25987.64|26077.44|25997.44|26077.44|25997.44|26067.64|25987.64|10
1733326360000|2024-12-04 15:32:40|26078.48|25998.48|26080.11|26000.11|26084.28|26004.28|26078.48|25998.48|10
1733326370000|2024-12-04 15:32:50|26080.82|26000.82|26085.21|26005.21|26085.21|26005.21|26080.82|26000.82|10
1733326380000|2024-12-04 15:33:00|26082.98|26002.98|26078.23|25998.23|26084.41|26004.41|26078.23|25998.23|10
1733326390000|2024-12-04 15:33:10|26076.94|25996.94|26072.76|25992.76|26078.09|25998.09|26072.76|25992.76|10
1733326400000|2024-12-04 15:33:20|26072.14|25992.14|26065.62|25985.62|26072.14|25992.14|26064.65|25984.65|10
1733326410000|2024-12-04 15:33:30|26066.75|25986.75|26056.41|25976.41|26066.78|25986.78|26056.41|25976.41|10
1733326420000|2024-12-04 15:33:40|26054.92|25974.92|26049.66|25969.66|26055.04|25975.04|26047.34|25967.34|10
1733326430000|2024-12-04 15:33:50|26049.48|25969.48|26055.86|25975.86|26056.46|25976.46|26048.29|25968.29|10
1733326440000|2024-12-04 15:34:00|26055.82|25975.82|26061.63|25981.63|26061.85|25981.85|26055.77|25975.77|10
1733326450000|2024-12-04 15:34:10|26062.48|25982.48|26060.55|25980.55|26063.84|25983.84|26060.31|25980.31|10
1733326460000|2024-12-04 15:34:20|26061.28|25981.28|26059.59|25979.59|26061.48|25981.48|26059.59|25979.59|10
1733326470000|2024-12-04 15:34:30|26058.95|25978.95|26057.69|25977.69|26061.12|25981.12|26057.69|25977.69|10
1733326480000|2024-12-04 15:34:40|26057.29|25977.29|26058.58|25978.58|26058.65|25978.65|26056.79|25976.79|10
1733326490000|2024-12-04 15:34:50|26058.66|25978.66|26061.91|25981.91|26063.01|25983.01|26058.57|25978.57|10
1733326500000|2024-12-04 15:35:00|26059.64|25979.64|26065.1|25985.1|26065.1|25985.1|26059.64|25979.64|10
1733326510000|2024-12-04 15:35:10|26064.93|25984.93|26071.11|25991.11|26071.11|25991.11|26064.93|25984.93|10
1733326520000|2024-12-04 15:35:20|26073.37|25993.37|26079.03|25999.03|26079.03|25999.03|26073.37|25993.37|10
1733326530000|2024-12-04 15:35:30|26079.3|25999.3|26087.34|26007.34|26088.09|26008.09|26079.3|25999.3|10
1733326540000|2024-12-04 15:35:40|26086.41|26006.41|26085.81|26005.81|26086.47|26006.47|26082.44|26002.44|10
1733326550000|2024-12-04 15:35:50|26086.67|26006.67|26093.37|26013.37|26093.37|26013.37|26086.67|26006.67|10
1733326560000|2024-12-04 15:36:00|26093.77|26013.77|26097.74|26017.74|26097.95|26017.95|26093.77|26013.77|10
1733326570000|2024-12-04 15:36:10|26098.44|26018.44|26092.67|26012.67|26098.44|26018.44|26092.67|26012.67|9
1733326580000|2024-12-04 15:36:20|26093.57|26013.57|26099.98|26019.98|26099.98|26019.98|26093.57|26013.57|10
1733326590000|2024-12-04 15:36:30|26099.89|26019.89|26092.93|26012.93|26099.89|26019.89|26092.38|26012.38|10
1733326600000|2024-12-04 15:36:40|26091.71|26011.71|26085.99|26005.99|26091.71|26011.71|26085.99|26005.99|10
1733326610000|2024-12-04 15:36:50|26086.05|26006.05|26094.29|26014.29|26094.29|26014.29|26086.05|26006.05|10
1733326620000|2024-12-04 15:37:00|26093.71|26013.71|26094.24|26014.24|26095.59|26015.59|26093|26013|10
1733326630000|2024-12-04 15:37:10|26092.91|26012.91|26088.77|26008.77|26092.91|26012.91|26086.9|26006.9|10
1733326640000|2024-12-04 15:37:20|26088.47|26008.47|26093.53|26013.53|26093.53|26013.53|26088.47|26008.47|10
1733326650000|2024-12-04 15:37:30|26089.88|26009.88|26081.33|26001.33|26089.88|26009.88|26080.49|26000.49|10
1733326660000|2024-12-04 15:37:40|26081.81|26001.81|26075.21|25995.21|26082.91|26002.91|26075.21|25995.21|10
1733326670000|2024-12-04 15:37:50|26075.8|25995.8|26066.15|25986.15|26075.94|25995.94|26066.15|25986.15|10
1733326680000|2024-12-04 15:38:00|26063.64|25983.64|26057.9|25977.9|26063.64|25983.64|26057.9|25977.9|10
1733326690000|2024-12-04 15:38:10|26056.65|25976.65|26049.18|25969.18|26056.65|25976.65|26049.18|25969.18|10
1733326700000|2024-12-04 15:38:20|26048.47|25968.47|26050.79|25970.79|26050.79|25970.79|26046.46|25966.46|10
1733326710000|2024-12-04 15:38:30|26050.87|25970.87|26039.2|25959.2|26050.87|25970.87|26039.2|25959.2|10
1733326720000|2024-12-04 15:38:40|26037.48|25957.48|26033.91|25953.91|26038.75|25958.75|26033.55|25953.55|10
1733326730000|2024-12-04 15:38:50|26034.78|25954.78|26027.93|25947.93|26034.78|25954.78|26027.86|25947.86|10
1733326740000|2024-12-04 15:39:00|26027.83|25947.83|26024.97|25944.97|26028.59|25948.59|26024.97|25944.97|10
1733326750000|2024-12-04 15:39:10|26024.31|25944.31|26019.35|25939.35|26025.74|25945.74|26019.35|25939.35|9
1733326760000|2024-12-04 15:39:20|26018.43|25938.43|26011.48|25931.48|26018.72|25938.72|26011.38|25931.38|10
1733326770000|2024-12-04 15:39:30|26010.7|25930.7|26013.77|25933.77|26015.72|25935.72|26010.57|25930.57|10
1733326780000|2024-12-04 15:39:40|26013.93|25933.93|26020.23|25940.23|26020.23|25940.23|26013.93|25933.93|10
1733326790000|2024-12-04 15:39:50|26018.67|25938.67|26016.54|25936.54|26018.67|25938.67|26013.1|25933.1|10
1733326800000|2024-12-04 15:40:00|26017.57|25937.57|26029.13|25949.13|26029.13|25949.13|26017.57|25937.57|10
1733326810000|2024-12-04 15:40:10|26030.13|25950.13|26041.43|25961.43|26041.43|25961.43|26030.13|25950.13|10
1733326820000|2024-12-04 15:40:20|26039.68|25959.68|26039.03|25959.03|26039.89|25959.89|26036.49|25956.49|10
1733326830000|2024-12-04 15:40:30|26039.94|25959.94|26043.38|25963.38|26045.97|25965.97|26039.94|25959.94|10
1733326840000|2024-12-04 15:40:40|26045.16|25965.16|26040.28|25960.28|26045.56|25965.56|26040.12|25960.12|10
1733326850000|2024-12-04 15:40:50|26039.96|25959.96|26045.48|25965.48|26045.48|25965.48|26038.66|25958.66|10
1733326860000|2024-12-04 15:41:00|26045.49|25965.49|26055.29|25975.29|26055.29|25975.29|26045.49|25965.49|10
1733326870000|2024-12-04 15:41:10|26056.14|25976.14|26056.12|25976.12|26058|25978|26056.12|25976.12|10
1733326880000|2024-12-04 15:41:20|26055.96|25975.96|26065.42|25985.42|26065.42|25985.42|26055.96|25975.96|10
1733326890000|2024-12-04 15:41:30|26065.66|25985.66|26051.34|25971.34|26065.66|25985.66|26050.74|25970.74|10
1733326900000|2024-12-04 15:41:40|26051.82|25971.82|26053.06|25973.06|26055.62|25975.62|26051.82|25971.82|10
1733326910000|2024-12-04 15:41:50|26051.69|25971.69|26047.69|25967.69|26051.69|25971.69|26045.74|25965.74|10
1733326920000|2024-12-04 15:42:00|26045.5|25965.5|26048.79|25968.79|26050.29|25970.29|26045.5|25965.5|10
1733326930000|2024-12-04 15:42:10|26047.54|25967.54|26043.55|25963.55|26047.54|25967.54|26043.55|25963.55|10
1733326940000|2024-12-04 15:42:20|26042.93|25962.93|26041.41|25961.41|26043.05|25963.05|26038.83|25958.83|10
1733326950000|2024-12-04 15:42:30|26042.03|25962.03|26038.99|25958.99|26043.12|25963.12|26038.68|25958.68|10
1733326960000|2024-12-04 15:42:40|26038.67|25958.67|26033.63|25953.63|26038.75|25958.75|26033.63|25953.63|10
1733326970000|2024-12-04 15:42:50|26033.47|25953.47|26037.83|25957.83|26037.83|25957.83|26031.77|25951.77|10
1733326980000|2024-12-04 15:43:00|26038.02|25958.02|26034.67|25954.67|26038.85|25958.85|26034.56|25954.56|10
1733326990000|2024-12-04 15:43:10|26035.76|25955.76|26041.41|25961.41|26041.41|25961.41|26035.76|25955.76|10
1733327000000|2024-12-04 15:43:20|26042.54|25962.54|26041.31|25961.31|26043.7|25963.7|26041.09|25961.09|10
1733327010000|2024-12-04 15:43:30|26039.49|25959.49|26026.46|25946.46|26039.49|25959.49|26026.46|25946.46|10
1733327020000|2024-12-04 15:43:40|26026.38|25946.38|26031.53|25951.53|26032.21|25952.21|26026.38|25946.38|10
1733327030000|2024-12-04 15:43:50|26030.64|25950.64|26038.47|25958.47|26038.47|25958.47|26030.64|25950.64|10
1733327040000|2024-12-04 15:44:00|26039.99|25959.99|26044.47|25964.47|26044.66|25964.66|26039.99|25959.99|10
1733327050000|2024-12-04 15:44:10|26043.72|25963.72|26044.02|25964.02|26045.59|25965.59|26043.72|25963.72|10
1733327060000|2024-12-04 15:44:20|26043.54|25963.54|26040.98|25960.98|26043.54|25963.54|26040.47|25960.47|10
1733327070000|2024-12-04 15:44:30|26040.41|25960.41|26034.92|25954.92|26040.41|25960.41|26034.92|25954.92|10
1733327080000|2024-12-04 15:44:40|26034.65|25954.65|26031.79|25951.79|26034.65|25954.65|26029.74|25949.74|10
1733327090000|2024-12-04 15:44:50|26032.06|25952.06|26023.65|25943.65|26035.69|25955.69|26023.65|25943.65|10
1733327100000|2024-12-04 15:45:00|26021.42|25941.42|26021.1|25941.1|26021.42|25941.42|26018.22|25938.22|10
1733327110000|2024-12-04 15:45:10|26019.74|25939.74|26012.7|25932.7|26019.74|25939.74|26012.2|25932.2|10
1733327120000|2024-12-04 15:45:20|26014.05|25934.05|26016.95|25936.95|26016.95|25936.95|26012.17|25932.17|10
1733327130000|2024-12-04 15:45:30|26014.71|25934.71|26011.91|25931.91|26018.28|25938.28|26011.91|25931.91|10
1733327140000|2024-12-04 15:45:40|26011.61|25931.61|26019.69|25939.69|26019.69|25939.69|26011.61|25931.61|10
1733327150000|2024-12-04 15:45:50|26020.69|25940.69|26023.76|25943.76|26024.63|25944.63|26020.69|25940.69|10
1733327160000|2024-12-04 15:46:00|26025.03|25945.03|26035.46|25955.46|26035.46|25955.46|26024.04|25944.04|10
1733327170000|2024-12-04 15:46:10|26036.19|25956.19|26051.7|25971.7|26052.98|25972.98|26036.19|25956.19|10
1733327180000|2024-12-04 15:46:20|26052.05|25972.05|26057.95|25977.95|26057.95|25977.95|26052.05|25972.05|10
1733327190000|2024-12-04 15:46:30|26057.73|25977.73|26064.17|25984.17|26064.17|25984.17|26056.31|25976.31|10
1733327200000|2024-12-04 15:46:40|26065.37|25985.37|26071.3|25991.3|26071.95|25991.95|26065.37|25985.37|10
1733327210000|2024-12-04 15:46:50|26072.29|25992.29|26082.63|26002.63|26082.63|26002.63|26072.29|25992.29|10
1733327220000|2024-12-04 15:47:00|26082.72|26002.72|26079.64|25999.64|26082.72|26002.72|26079.64|25999.64|10
1733327230000|2024-12-04 15:47:10|26079.16|25999.16|26085.55|26005.55|26086.46|26006.46|26079.16|25999.16|10
1733327240000|2024-12-04 15:47:20|26085.93|26005.93|26083.11|26003.11|26086.2|26006.2|26083.11|26003.11|10
1733327250000|2024-12-04 15:47:30|26082.53|26002.53|26076.78|25996.78|26082.53|26002.53|26076.78|25996.78|10
1733327260000|2024-12-04 15:47:40|26077.11|25997.11|26067.79|25987.79|26077.11|25997.11|26067.79|25987.79|10
1733327270000|2024-12-04 15:47:50|26067.51|25987.51|26063.95|25983.95|26068.41|25988.41|26063.95|25983.95|10
1733327280000|2024-12-04 15:48:00|26064.08|25984.08|26059.58|25979.58|26064.31|25984.31|26059.4|25979.4|10
1733327290000|2024-12-04 15:48:10|26059.63|25979.63|26060.78|25980.78|26061.97|25981.97|26057.04|25977.04|10
1733327300000|2024-12-04 15:48:20|26061.23|25981.23|26062.99|25982.99|26063.24|25983.24|26059.96|25979.96|10
1733327310000|2024-12-04 15:48:30|26063.45|25983.45|26066.14|25986.14|26066.14|25986.14|26063.45|25983.45|9
1733327320000|2024-12-04 15:48:40|26066.2|25986.2|26065.11|25985.11|26066.56|25986.56|26064.76|25984.76|10
1733327330000|2024-12-04 15:48:50|26064.62|25984.62|26059.25|25979.25|26064.62|25984.62|26059.25|25979.25|10
1733327340000|2024-12-04 15:49:00|26059.75|25979.75|26058.32|25978.32|26059.75|25979.75|26057.5|25977.5|10
1733327350000|2024-12-04 15:49:10|26059.03|25979.03|26066.82|25986.82|26066.82|25986.82|26059.03|25979.03|9
1733327360000|2024-12-04 15:49:20|26067.51|25987.51|26065.55|25985.55|26069.18|25989.18|26065.55|25985.55|10
1733327370000|2024-12-04 15:49:30|26066.36|25986.36|26063.78|25983.78|26066.46|25986.46|26063.78|25983.78|10
1733327380000|2024-12-04 15:49:40|26063.56|25983.56|26062.79|25982.79|26064.65|25984.65|26060.98|25980.98|10
1733327390000|2024-12-04 15:49:50|26061.78|25981.78|26050.76|25970.76|26061.78|25981.78|26049.96|25969.96|10
1733327400000|2024-12-04 15:50:00|26052.73|25972.73|26048.17|25968.17|26053.11|25973.11|26048.17|25968.17|10
1733327410000|2024-12-04 15:50:10|26046.15|25966.15|26041.29|25961.29|26046.15|25966.15|26040.12|25960.12|10
1733327420000|2024-12-04 15:50:20|26039.95|25959.95|26034.98|25954.98|26040.57|25960.57|26034.95|25954.95|10
1733327430000|2024-12-04 15:50:30|26035.44|25955.44|26036.38|25956.38|26037.46|25957.46|26035.44|25955.44|9
1733327440000|2024-12-04 15:50:40|26037.5|25957.5|26040.56|25960.56|26041.65|25961.65|26037.5|25957.5|10
1733327450000|2024-12-04 15:50:50|26041.75|25961.75|26037.86|25957.86|26042.8|25962.8|26037.86|25957.86|10
1733327460000|2024-12-04 15:51:00|26037.96|25957.96|26037.85|25957.85|26039.85|25959.85|26035.17|25955.17|10
1733327470000|2024-12-04 15:51:10|26037.39|25957.39|26030.02|25950.02|26037.39|25957.39|26030.02|25950.02|10
1733327480000|2024-12-04 15:51:20|26029.61|25949.61|26023.68|25943.68|26029.61|25949.61|26023.63|25943.63|10
1733327490000|2024-12-04 15:51:30|26021.64|25941.64|26007.67|25927.67|26021.64|25941.64|26007.67|25927.67|10
1733327500000|2024-12-04 15:51:40|26005.31|25925.31|25978.11|25898.11|26005.31|25925.31|25978.11|25898.11|9
1733327510000|2024-12-04 15:51:50|25977.13|25897.13|25967.41|25887.41|25977.13|25897.13|25967.41|25887.41|10
1733327520000|2024-12-04 15:52:00|25961.64|25881.64|25960.17|25880.17|25963.69|25883.69|25960.17|25880.17|10
1733327530000|2024-12-04 15:52:10|25958.23|25878.23|25952.13|25872.13|25958.23|25878.23|25950.24|25870.24|10
1733327540000|2024-12-04 15:52:20|25952.71|25872.71|25957.7|25877.7|25957.7|25877.7|25952.71|25872.71|10
1733327550000|2024-12-04 15:52:30|25959.54|25879.54|25965.37|25885.37|25965.37|25885.37|25959.54|25879.54|10
1733327560000|2024-12-04 15:52:40|25966.1|25886.1|25967.69|25887.69|25967.69|25887.69|25962.99|25882.99|10
1733327570000|2024-12-04 15:52:50|25967.12|25887.12|25970.39|25890.39|25972.51|25892.51|25967.12|25887.12|10
1733327580000|2024-12-04 15:53:00|25970.38|25890.38|25966.16|25886.16|25970.78|25890.78|25966.16|25886.16|10
1733327590000|2024-12-04 15:53:10|25965.08|25885.08|25960.18|25880.18|25965.48|25885.48|25960.18|25880.18|10
1733327600000|2024-12-04 15:53:20|25956.83|25876.83|25955.78|25875.78|25957.63|25877.63|25953.29|25873.29|10
1733327610000|2024-12-04 15:53:30|25955.44|25875.44|25952.51|25872.51|25955.52|25875.52|25952.51|25872.51|10
1733327620000|2024-12-04 15:53:40|25952.55|25872.55|25948.95|25868.95|25952.87|25872.87|25948.34|25868.34|10
1733327630000|2024-12-04 15:53:50|25947.97|25867.97|25939.77|25859.77|25947.97|25867.97|25939.77|25859.77|10
1733327640000|2024-12-04 15:54:00|25937.98|25857.98|25941.74|25861.74|25943.6|25863.6|25936.98|25856.98|10
1733327650000|2024-12-04 15:54:10|25942.52|25862.52|25947.9|25867.9|25948.08|25868.08|25942.52|25862.52|10
1733327660000|2024-12-04 15:54:20|25947.33|25867.33|25937.03|25857.03|25947.33|25867.33|25937.03|25857.03|9
1733327670000|2024-12-04 15:54:30|25937.12|25857.12|25939.75|25859.75|25940.37|25860.37|25937.12|25857.12|10
1733327680000|2024-12-04 15:54:40|25940.01|25860.01|25941.5|25861.5|25941.82|25861.82|25939.71|25859.71|10
1733327690000|2024-12-04 15:54:50|25941.03|25861.03|25933.9|25853.9|25941.03|25861.03|25933.65|25853.65|10
1733327700000|2024-12-04 15:55:00|25933.77|25853.77|25935.8|25855.8|25936.88|25856.88|25933.77|25853.77|10
1733327710000|2024-12-04 15:55:10|25935.38|25855.38|25937.85|25857.85|25938.61|25858.61|25933.47|25853.47|10
1733327720000|2024-12-04 15:55:20|25937.22|25857.22|25926.66|25846.66|25937.22|25857.22|25926.66|25846.66|10
1733327730000|2024-12-04 15:55:30|25926.74|25846.74|25932.57|25852.57|25932.95|25852.95|25924.78|25844.78|10
1733327740000|2024-12-04 15:55:40|25932.29|25852.29|25933.32|25853.32|25933.45|25853.45|25930.23|25850.23|9
1733327750000|2024-12-04 15:55:50|25932.07|25852.07|25940.36|25860.36|25940.36|25860.36|25932.07|25852.07|10
1733327760000|2024-12-04 15:56:00|25942.17|25862.17|25945.08|25865.08|25948.17|25868.17|25942.17|25862.17|10
1733327770000|2024-12-04 15:56:10|25944.29|25864.29|25941.83|25861.83|25944.29|25864.29|25941.47|25861.47|10
1733327780000|2024-12-04 15:56:20|25943.38|25863.38|25938.13|25858.13|25943.51|25863.51|25936.52|25856.52|10
1733327790000|2024-12-04 15:56:30|25937.12|25857.12|25925.19|25845.19|25937.12|25857.12|25925.19|25845.19|10
1733327800000|2024-12-04 15:56:40|25923.85|25843.85|25918.51|25838.51|25923.85|25843.85|25917.76|25837.76|10
1733327810000|2024-12-04 15:56:50|25918.44|25838.44|25912.84|25832.84|25918.44|25838.44|25912.81|25832.81|10
1733327820000|2024-12-04 15:57:00|25912.52|25832.52|25906.54|25826.54|25912.52|25832.52|25906.54|25826.54|10
1733327830000|2024-12-04 15:57:10|25906.11|25826.11|25904.14|25824.14|25906.69|25826.69|25904.14|25824.14|10
1733327840000|2024-12-04 15:57:20|25905.15|25825.15|25913.04|25833.04|25914.18|25834.18|25904.54|25824.54|10
1733327850000|2024-12-04 15:57:30|25913.72|25833.72|25922.07|25842.07|25922.07|25842.07|25913.72|25833.72|10
1733327860000|2024-12-04 15:57:40|25923.14|25843.14|25935.54|25855.54|25935.54|25855.54|25923.14|25843.14|10
1733327870000|2024-12-04 15:57:50|25934.72|25854.72|25939.23|25859.23|25939.23|25859.23|25934.72|25854.72|10
1733327880000|2024-12-04 15:58:00|25938.77|25858.77|25948.11|25868.11|25948.11|25868.11|25938.77|25858.77|10
1733327890000|2024-12-04 15:58:10|25949.3|25869.3|25948.72|25868.72|25949.59|25869.59|25947.46|25867.46|10
1733327900000|2024-12-04 15:58:20|25950.36|25870.36|25949.36|25869.36|25952.62|25872.62|25949.36|25869.36|10
1733327910000|2024-12-04 15:58:30|25948.56|25868.56|25940.55|25860.55|25948.56|25868.56|25940.55|25860.55|10
1733327920000|2024-12-04 15:58:40|25939.72|25859.72|25937.04|25857.04|25940.91|25860.91|25936.81|25856.81|10
1733327930000|2024-12-04 15:58:50|25936.55|25856.55|25942.81|25862.81|25942.81|25862.81|25936.55|25856.55|10
1733327940000|2024-12-04 15:59:00|25943.02|25863.02|25943.58|25863.58|25944.88|25864.88|25941.33|25861.33|10
1733327950000|2024-12-04 15:59:10|25943.49|25863.49|25949.58|25869.58|25949.58|25869.58|25943.49|25863.49|10
1733327960000|2024-12-04 15:59:20|25949.98|25869.98|25955.43|25875.43|25955.43|25875.43|25949.98|25869.98|10
1733327970000|2024-12-04 15:59:30|25956.64|25876.64|25964.77|25884.77|25964.97|25884.97|25956.64|25876.64|9
1733327980000|2024-12-04 15:59:40|25964.53|25884.53|25967.29|25887.29|25967.64|25887.64|25964.53|25884.53|10
1733327990000|2024-12-04 15:59:50|25967.58|25887.58|25970|25890|25970|25890|25966.21|25886.21|10
1733328000000|2024-12-04 16:00:00|25970.24|25890.24|25972.71|25892.71|25973.45|25893.45|25970.24|25890.24|10
1733328010000|2024-12-04 16:00:10|25972.83|25892.83|25977.55|25897.55|25977.76|25897.76|25972.83|25892.83|10
1733328020000|2024-12-04 16:00:20|25975.88|25895.88|25981.58|25901.58|25981.58|25901.58|25974.32|25894.32|10
1733328030000|2024-12-04 16:00:30|25980.97|25900.97|25986.4|25906.4|25986.77|25906.77|25980.97|25900.97|10
1733328040000|2024-12-04 16:00:40|25986.12|25906.12|25989.12|25909.12|25989.42|25909.42|25985.9|25905.9|10
1733328050000|2024-12-04 16:00:50|25989.01|25909.01|25997.75|25917.75|25999.98|25919.98|25989.01|25909.01|10
1733328060000|2024-12-04 16:01:00|25997.53|25917.53|25992.39|25912.39|25999.02|25919.02|25992.14|25912.14|10
1733328070000|2024-12-04 16:01:10|25992.61|25912.61|25993.52|25913.52|25993.74|25913.74|25991.34|25911.34|10
1733328080000|2024-12-04 16:01:20|25993.4|25913.4|26007.15|25927.15|26007.15|25927.15|25993.03|25913.03|10
1733328090000|2024-12-04 16:01:30|26008.24|25928.24|26010.85|25930.85|26011.31|25931.31|26007.17|25927.17|10
1733328100000|2024-12-04 16:01:40|26010.96|25930.96|26004.81|25924.81|26010.96|25930.96|26004.81|25924.81|9
1733328110000|2024-12-04 16:01:50|26005.72|25925.72|26007.9|25927.9|26007.96|25927.96|26004.1|25924.1|10
1733328120000|2024-12-04 16:02:00|26007.42|25927.42|26014.86|25934.86|26014.91|25934.91|26007.42|25927.42|10
1733328130000|2024-12-04 16:02:10|26017.56|25937.56|26008.89|25928.89|26017.56|25937.56|26008.59|25928.59|10
1733328140000|2024-12-04 16:02:20|26008.31|25928.31|25984.23|25904.23|26008.31|25928.31|25984.23|25904.23|10
1733328150000|2024-12-04 16:02:30|25983.8|25903.8|25982.55|25902.55|25984.22|25904.22|25982.25|25902.25|10
1733328160000|2024-12-04 16:02:40|25981.09|25901.09|25972.79|25892.79|25981.09|25901.09|25972.79|25892.79|10
1733328170000|2024-12-04 16:02:50|25971.16|25891.16|25965.25|25885.25|25971.29|25891.29|25965.14|25885.14|10
1733328180000|2024-12-04 16:03:00|25965.21|25885.21|25966.48|25886.48|25967.47|25887.47|25965.21|25885.21|10
1733328190000|2024-12-04 16:03:10|25966.41|25886.41|25972.55|25892.55|25972.55|25892.55|25966.3|25886.3|10
1733328200000|2024-12-04 16:03:20|25972.23|25892.23|25973.08|25893.08|25974.92|25894.92|25972.23|25892.23|10
1733328210000|2024-12-04 16:03:30|25971.56|25891.56|25969.91|25889.91|25971.56|25891.56|25969.13|25889.13|9
1733328220000|2024-12-04 16:03:40|25969.54|25889.54|25970.88|25890.88|25971.81|25891.81|25969.54|25889.54|10
1733328230000|2024-12-04 16:03:50|25970.91|25890.91|25967.93|25887.93|25973.4|25893.4|25967.93|25887.93|10
1733328240000|2024-12-04 16:04:00|25967.49|25887.49|25965|25885|25969.12|25889.12|25965|25885|10
1733328250000|2024-12-04 16:04:10|25965.75|25885.75|25964.7|25884.7|25966.81|25886.81|25964.7|25884.7|10
1733328260000|2024-12-04 16:04:20|25964.72|25884.72|25963|25883|25964.72|25884.72|25961.96|25881.96|10
1733328270000|2024-12-04 16:04:30|25962.71|25882.71|25962.52|25882.52|25963.63|25883.63|25961.08|25881.08|10
1733328280000|2024-12-04 16:04:40|25961.74|25881.74|25952.87|25872.87|25962.22|25882.22|25952.87|25872.87|10
1733328290000|2024-12-04 16:04:50|25952.5|25872.5|25950.24|25870.24|25952.5|25872.5|25949.68|25869.68|10
1733328300000|2024-12-04 16:05:00|25950.59|25870.59|25941.93|25861.93|25950.77|25870.77|25941.93|25861.93|10
1733328310000|2024-12-04 16:05:10|25942.61|25862.61|25938.42|25858.42|25943.59|25863.59|25938.42|25858.42|10
1733328320000|2024-12-04 16:05:20|25937.39|25857.39|25929.57|25849.57|25937.39|25857.39|25929.57|25849.57|10
1733328330000|2024-12-04 16:05:30|25929.12|25849.12|25934.39|25854.39|25935.08|25855.08|25929.12|25849.12|10
1733328340000|2024-12-04 16:05:40|25934.33|25854.33|25936.05|25856.05|25936.05|25856.05|25932.45|25852.45|10
1733328350000|2024-12-04 16:05:50|25939.07|25859.07|25943.77|25863.77|25943.77|25863.77|25935.85|25855.85|10
1733328360000|2024-12-04 16:06:00|25944.32|25864.32|25949.01|25869.01|25949.01|25869.01|25943.68|25863.68|10
1733328370000|2024-12-04 16:06:10|25948.8|25868.8|25944.16|25864.16|25948.8|25868.8|25944.16|25864.16|10
1733328380000|2024-12-04 16:06:20|25944.84|25864.84|25944.76|25864.76|25944.85|25864.85|25941|25861|10
1733328390000|2024-12-04 16:06:30|25943.71|25863.71|25941.56|25861.56|25944.3|25864.3|25941.54|25861.54|10
1733328400000|2024-12-04 16:06:40|25941.53|25861.53|25939.38|25859.38|25941.53|25861.53|25938.98|25858.98|10
1733328410000|2024-12-04 16:06:50|25939.82|25859.82|25949.92|25869.92|25949.92|25869.92|25939.82|25859.82|10
1733328420000|2024-12-04 16:07:00|25949.43|25869.43|25951.35|25871.35|25952.28|25872.28|25949.37|25869.37|10
1733328430000|2024-12-04 16:07:10|25951.29|25871.29|25965.78|25885.78|25965.8|25885.8|25951.29|25871.29|10
1733328440000|2024-12-04 16:07:20|25964.96|25884.96|25960.68|25880.68|25964.96|25884.96|25960.46|25880.46|10
1733328450000|2024-12-04 16:07:30|25960.89|25880.89|25951.75|25871.75|25960.89|25880.89|25951.75|25871.75|10
1733328460000|2024-12-04 16:07:40|25951.08|25871.08|25954.45|25874.45|25954.68|25874.68|25951.08|25871.08|10
1733328470000|2024-12-04 16:07:50|25954.19|25874.19|25948.92|25868.92|25954.42|25874.42|25948.42|25868.42|10
1733328480000|2024-12-04 16:08:00|25950.39|25870.39|25951.29|25871.29|25953.75|25873.75|25950.39|25870.39|10
1733328490000|2024-12-04 16:08:10|25950.44|25870.44|25952.16|25872.16|25952.16|25872.16|25950.44|25870.44|10
1733328500000|2024-12-04 16:08:20|25950.91|25870.91|25948.08|25868.08|25952.49|25872.49|25948.08|25868.08|10
1733328510000|2024-12-04 16:08:30|25946.42|25866.42|25937.31|25857.31|25946.42|25866.42|25937.31|25857.31|10
1733328520000|2024-12-04 16:08:40|25936.64|25856.64|25931.21|25851.21|25936.64|25856.64|25931.21|25851.21|10
1733328530000|2024-12-04 16:08:50|25931.08|25851.08|25929.75|25849.75|25931.08|25851.08|25928.34|25848.34|10
1733328540000|2024-12-04 16:09:00|25930.84|25850.84|25926.81|25846.81|25932.58|25852.58|25926.81|25846.81|10
1733328550000|2024-12-04 16:09:10|25926.33|25846.33|25915.97|25835.97|25926.33|25846.33|25915.97|25835.97|10
1733328560000|2024-12-04 16:09:20|25911.05|25831.05|25881.74|25801.74|25911.05|25831.05|25881.74|25801.74|10
1733328570000|2024-12-04 16:09:30|25882.13|25802.13|25874.93|25794.93|25882.57|25802.57|25871.69|25791.69|10
1733328580000|2024-12-04 16:09:40|25875.03|25795.03|25873.69|25793.69|25875.03|25795.03|25872.05|25792.05|10
1733328590000|2024-12-04 16:09:50|25874.19|25794.19|25880.15|25800.15|25880.15|25800.15|25874.19|25794.19|10
1733328600000|2024-12-04 16:10:00|25881.11|25801.11|25881.84|25801.84|25881.84|25801.84|25879.88|25799.88|10
1733328610000|2024-12-04 16:10:10|25881.05|25801.05|25879.03|25799.03|25881.67|25801.67|25875.47|25795.47|10
1733328620000|2024-12-04 16:10:20|25878.28|25798.28|25868.55|25788.55|25878.38|25798.38|25867.48|25787.48|10
1733328630000|2024-12-04 16:10:30|25869.5|25789.5|25858.25|25778.25|25869.5|25789.5|25858.25|25778.25|10
1733328640000|2024-12-04 16:10:40|25856.62|25776.62|25846.85|25766.85|25856.62|25776.62|25846.85|25766.85|10
1733328650000|2024-12-04 16:10:50|25846.84|25766.84|25841.67|25761.67|25846.84|25766.84|25841.67|25761.67|10
1733328660000|2024-12-04 16:11:00|25840.41|25760.41|25840.88|25760.88|25841.6|25761.6|25839.34|25759.34|10
1733328670000|2024-12-04 16:11:10|25838.91|25758.91|25838.79|25758.79|25840.73|25760.73|25837.66|25757.66|10
1733328680000|2024-12-04 16:11:20|25840.23|25760.23|25845.47|25765.47|25845.47|25765.47|25837.72|25757.72|10
1733328690000|2024-12-04 16:11:30|25846.34|25766.34|25840.3|25760.3|25846.34|25766.34|25840.3|25760.3|10
1733328700000|2024-12-04 16:11:40|25839.58|25759.58|25834.73|25754.73|25839.58|25759.58|25834.73|25754.73|10
1733328710000|2024-12-04 16:11:50|25834.47|25754.47|25831.95|25751.95|25834.47|25754.47|25829.65|25749.65|10
1733328720000|2024-12-04 16:12:00|25832.16|25752.16|25841.25|25761.25|25841.25|25761.25|25832.16|25752.16|10
1733328730000|2024-12-04 16:12:10|25840.02|25760.02|25845.62|25765.62|25845.74|25765.74|25840.02|25760.02|10
1733328740000|2024-12-04 16:12:20|25844.55|25764.55|25839.94|25759.94|25844.55|25764.55|25839.91|25759.91|10
1733328750000|2024-12-04 16:12:30|25839.72|25759.72|25836.69|25756.69|25841.27|25761.27|25836.69|25756.69|10
1733328760000|2024-12-04 16:12:40|25836.99|25756.99|25836.06|25756.06|25838.04|25758.04|25835.22|25755.22|10
1733328770000|2024-12-04 16:12:50|25836.54|25756.54|25831.73|25751.73|25836.54|25756.54|25831.73|25751.73|10
1733328780000|2024-12-04 16:13:00|25832.07|25752.07|25839.2|25759.2|25840.76|25760.76|25832.07|25752.07|10
1733328790000|2024-12-04 16:13:10|25838.17|25758.17|25832.29|25752.29|25838.17|25758.17|25832.29|25752.29|10
1733328800000|2024-12-04 16:13:20|25831.53|25751.53|25822.97|25742.97|25831.53|25751.53|25822.97|25742.97|10
1733328810000|2024-12-04 16:13:30|25822.88|25742.88|25818.67|25738.67|25823.85|25743.85|25818.44|25738.44|10
1733328820000|2024-12-04 16:13:40|25817.27|25737.27|25806.07|25726.07|25817.27|25737.27|25806.07|25726.07|10
1733328830000|2024-12-04 16:13:50|25805.62|25725.62|25804.64|25724.64|25805.62|25725.62|25803.84|25723.84|10
1733328840000|2024-12-04 16:14:00|25804.23|25724.23|25793.7|25713.7|25804.66|25724.66|25793.7|25713.7|10
1733328850000|2024-12-04 16:14:10|25790.98|25710.98|25786.82|25706.82|25790.98|25710.98|25786.82|25706.82|10
1733328860000|2024-12-04 16:14:20|25785.65|25705.65|25778.2|25698.2|25785.76|25705.76|25778.2|25698.2|10
1733328870000|2024-12-04 16:14:30|25774.6|25694.6|25760.25|25680.25|25774.6|25694.6|25760.25|25680.25|10
1733328880000|2024-12-04 16:14:40|25760.58|25680.58|25755.26|25675.26|25760.58|25680.58|25754.45|25674.45|10
1733328890000|2024-12-04 16:14:50|25754.67|25674.67|25755.71|25675.71|25760.06|25680.06|25754.67|25674.67|10
1733328900000|2024-12-04 16:15:00|25754.63|25674.63|25759.82|25679.82|25759.82|25679.82|25753.95|25673.95|10
1733328910000|2024-12-04 16:15:10|25759.72|25679.72|25756.6|25676.6|25761.6|25681.6|25755.52|25675.52|10
1733328920000|2024-12-04 16:15:20|25757|25677|25760.74|25680.74|25760.74|25680.74|25754.24|25674.24|10
1733328930000|2024-12-04 16:15:30|25761.96|25681.96|25766.33|25686.33|25767.85|25687.85|25761.96|25681.96|10
1733328940000|2024-12-04 16:15:40|25766.58|25686.58|25769.76|25689.76|25769.76|25689.76|25765.54|25685.54|10
1733328950000|2024-12-04 16:15:50|25770.43|25690.43|25788.4|25708.4|25789.64|25709.64|25770.43|25690.43|10
1733328960000|2024-12-04 16:16:00|25785.55|25705.55|25777.26|25697.26|25785.55|25705.55|25777.26|25697.26|10
1733328970000|2024-12-04 16:16:10|25775.47|25695.47|25770.55|25690.55|25775.47|25695.47|25770.55|25690.55|10
1733328980000|2024-12-04 16:16:20|25771.24|25691.24|25756.91|25676.91|25773.58|25693.58|25756.91|25676.91|10
1733328990000|2024-12-04 16:16:30|25742.63|25662.63|25721.67|25641.67|25742.63|25662.63|25721.67|25641.67|10
1733329000000|2024-12-04 16:16:40|25722.91|25642.91|25714.4|25634.4|25722.91|25642.91|25713.66|25633.66|9
1733329010000|2024-12-04 16:16:50|25714.25|25634.25|25710.14|25630.14|25714.77|25634.77|25710.14|25630.14|10
1733329020000|2024-12-04 16:17:00|25710.36|25630.36|25705.25|25625.25|25710.36|25630.36|25705.25|25625.25|10
1733329030000|2024-12-04 16:17:10|25705.15|25625.15|25698.22|25618.22|25705.15|25625.15|25698.22|25618.22|10
1733329040000|2024-12-04 16:17:20|25698.41|25618.41|25696.6|25616.6|25698.84|25618.84|25696.38|25616.38|10
1733329050000|2024-12-04 16:17:30|25696.44|25616.44|25679.77|25599.77|25697.89|25617.89|25679.77|25599.77|10
1733329060000|2024-12-04 16:17:40|25680.4|25600.4|25669.51|25589.51|25680.4|25600.4|25669.51|25589.51|10
1733329070000|2024-12-04 16:17:50|25670.08|25590.08|25664.48|25584.48|25670.08|25590.08|25664.48|25584.48|10
1733329080000|2024-12-04 16:18:00|25664.36|25584.36|25662.32|25582.32|25666.23|25586.23|25662.32|25582.32|10
1733329090000|2024-12-04 16:18:10|25664.11|25584.11|25660.15|25580.15|25664.11|25584.11|25660.04|25580.04|10
1733329100000|2024-12-04 16:18:20|25658.89|25578.89|25656.14|25576.14|25660.36|25580.36|25656.14|25576.14|10
1733329110000|2024-12-04 16:18:30|25653.95|25573.95|25641.55|25561.55|25653.95|25573.95|25641.55|25561.55|10
1733329120000|2024-12-04 16:18:40|25642.67|25562.67|25635.04|25555.04|25642.67|25562.67|25631.73|25551.73|9
1733329130000|2024-12-04 16:18:50|25634.6|25554.6|25623.81|25543.81|25635.71|25555.71|25623.81|25543.81|10
1733329140000|2024-12-04 16:19:00|25622.01|25542.01|25612.34|25532.34|25622.01|25542.01|25612.34|25532.34|10
1733329150000|2024-12-04 16:19:10|25612.4|25532.4|25615.81|25535.81|25615.81|25535.81|25611.76|25531.76|10
1733329160000|2024-12-04 16:19:20|25615.85|25535.85|25630.96|25550.96|25630.96|25550.96|25615.85|25535.85|10
1733329170000|2024-12-04 16:19:30|25630.33|25550.33|25635.02|25555.02|25635.74|25555.74|25629.71|25549.71|10
1733329180000|2024-12-04 16:19:40|25640.63|25560.63|25647.9|25567.9|25647.9|25567.9|25640.63|25560.63|10
1733329190000|2024-12-04 16:19:50|25649.31|25569.31|25658.69|25578.69|25658.69|25578.69|25649.31|25569.31|10
1733329200000|2024-12-04 16:20:00|25660.17|25580.17|25656.91|25576.91|25661.56|25581.56|25656.91|25576.91|10
1733329210000|2024-12-04 16:20:10|25656.22|25576.22|25655.74|25575.74|25659.28|25579.28|25655.29|25575.29|10
1733329220000|2024-12-04 16:20:20|25654.22|25574.22|25651.44|25571.44|25657.52|25577.52|25651.44|25571.44|10
1733329230000|2024-12-04 16:20:30|25652.31|25572.31|25647.61|25567.61|25652.31|25572.31|25643.71|25563.71|10
1733329240000|2024-12-04 16:20:40|25651.55|25571.55|25674.08|25594.08|25674.08|25594.08|25651.09|25571.09|10
1733329250000|2024-12-04 16:20:50|25675.61|25595.61|25685.04|25605.04|25686.24|25606.24|25675.61|25595.61|10
1733329260000|2024-12-04 16:21:00|25685.01|25605.01|25668.43|25588.43|25685.2|25605.2|25668.43|25588.43|10
1733329270000|2024-12-04 16:21:10|25666.98|25586.98|25659.57|25579.57|25666.98|25586.98|25659.57|25579.57|10
1733329280000|2024-12-04 16:21:20|25659.76|25579.76|25661.76|25581.76|25662.63|25582.63|25659.76|25579.76|10
1733329290000|2024-12-04 16:21:30|25661.7|25581.7|25664.02|25584.02|25664.02|25584.02|25659.05|25579.05|10
1733329300000|2024-12-04 16:21:40|25663.34|25583.34|25675.45|25595.45|25675.61|25595.61|25663.34|25583.34|10
1733329310000|2024-12-04 16:21:50|25676.17|25596.17|25683.76|25603.76|25684.31|25604.31|25676.17|25596.17|10
1733329320000|2024-12-04 16:22:00|25685.07|25605.07|25682.82|25602.82|25686.31|25606.31|25682.62|25602.62|10
1733329330000|2024-12-04 16:22:10|25685.9|25605.9|25690.33|25610.33|25692.92|25612.92|25685.9|25605.9|10
1733329340000|2024-12-04 16:22:20|25688.9|25608.9|25688|25608|25696.96|25616.96|25685.08|25605.08|10
1733329350000|2024-12-04 16:22:30|25686.09|25606.09|25678.51|25598.51|25686.56|25606.56|25678.51|25598.51|9
1733329360000|2024-12-04 16:22:40|25678.04|25598.04|25667.01|25587.01|25678.04|25598.04|25667.01|25587.01|10
1733329370000|2024-12-04 16:22:50|25665.91|25585.91|25656.5|25576.5|25665.91|25585.91|25655.99|25575.99|10
1733329380000|2024-12-04 16:23:00|25644.4|25564.4|25648.53|25568.53|25649.09|25569.09|25644.4|25564.4|10
1733329390000|2024-12-04 16:23:10|25650.29|25570.29|25650.74|25570.74|25651.05|25571.05|25648.51|25568.51|10
1733329400000|2024-12-04 16:23:20|25651.73|25571.73|25653.37|25573.37|25654.18|25574.18|25651.73|25571.73|10
1733329410000|2024-12-04 16:23:30|25651.58|25571.58|25647.11|25567.11|25651.64|25571.64|25647.11|25567.11|10
1733329420000|2024-12-04 16:23:40|25649.05|25569.05|25651.19|25571.19|25653.79|25573.79|25647.54|25567.54|10
1733329430000|2024-12-04 16:23:50|25649.45|25569.45|25643.1|25563.1|25649.45|25569.45|25642.2|25562.2|10
1733329440000|2024-12-04 16:24:00|25641.93|25561.93|25626.44|25546.44|25642.11|25562.11|25626.44|25546.44|10
1733329450000|2024-12-04 16:24:10|25622.84|25542.84|25621.07|25541.07|25622.84|25542.84|25619.39|25539.39|10
1733329460000|2024-12-04 16:24:20|25620.78|25540.78|25611.06|25531.06|25620.78|25540.78|25611.06|25531.06|10
1733329470000|2024-12-04 16:24:30|25609.09|25529.09|25593.7|25513.7|25609.09|25529.09|25593.7|25513.7|10
1733329480000|2024-12-04 16:24:40|25595.62|25515.62|25581.42|25501.42|25595.62|25515.62|25581.42|25501.42|10
1733329490000|2024-12-04 16:24:50|25579.12|25499.12|25582.35|25502.35|25582.35|25502.35|25574.81|25494.81|10
1733329500000|2024-12-04 16:25:00|25583.34|25503.34|25584.97|25504.97|25588.8|25508.8|25583.34|25503.34|10
1733329510000|2024-12-04 16:25:10|25582.53|25502.53|25580.71|25500.71|25582.88|25502.88|25578.2|25498.2|10
1733329520000|2024-12-04 16:25:20|25580.39|25500.39|25577.61|25497.61|25583.39|25503.39|25577.61|25497.61|10
1733329530000|2024-12-04 16:25:30|25577.96|25497.96|25572.73|25492.73|25578.32|25498.32|25572.45|25492.45|9
1733329540000|2024-12-04 16:25:40|25571.34|25491.34|25559.25|25479.25|25571.34|25491.34|25559.25|25479.25|10
1733329550000|2024-12-04 16:25:50|25560.21|25480.21|25570.32|25490.32|25570.32|25490.32|25559.7|25479.7|10
1733329560000|2024-12-04 16:26:00|25568.79|25488.79|25574.76|25494.76|25575.62|25495.62|25567.15|25487.15|10
1733329570000|2024-12-04 16:26:10|25575.26|25495.26|25577.25|25497.25|25577.25|25497.25|25574.44|25494.44|10
1733329580000|2024-12-04 16:26:20|25577.05|25497.05|25575.18|25495.18|25577.94|25497.94|25575.18|25495.18|10
1733329590000|2024-12-04 16:26:30|25575.23|25495.23|25583.99|25503.99|25583.99|25503.99|25575.23|25495.23|10
1733329600000|2024-12-04 16:26:40|25583.22|25503.22|25587.1|25507.1|25587.1|25507.1|25581.43|25501.43|10
1733329610000|2024-12-04 16:26:50|25586.17|25506.17|25596.3|25516.3|25596.3|25516.3|25585.15|25505.15|10
1733329620000|2024-12-04 16:27:00|25598.19|25518.19|25612.24|25532.24|25612.24|25532.24|25598.09|25518.09|10
1733329630000|2024-12-04 16:27:10|25614.02|25534.02|25619.53|25539.53|25619.53|25539.53|25614.02|25534.02|10
1733329640000|2024-12-04 16:27:20|25620.76|25540.76|25628.82|25548.82|25628.82|25548.82|25620.76|25540.76|10
1733329650000|2024-12-04 16:27:30|25628.72|25548.72|25636.47|25556.47|25638.02|25558.02|25628.72|25548.72|10
1733329660000|2024-12-04 16:27:40|25636.02|25556.02|25632.61|25552.61|25636.89|25556.89|25630.03|25550.03|10
1733329670000|2024-12-04 16:27:50|25634.35|25554.35|25633.46|25553.46|25635.81|25555.81|25633.46|25553.46|10
1733329680000|2024-12-04 16:28:00|25630.73|25550.73|25623.3|25543.3|25630.73|25550.73|25622.56|25542.56|10
1733329690000|2024-12-04 16:28:10|25623.91|25543.91|25620.53|25540.53|25623.99|25543.99|25620.53|25540.53|10
1733329700000|2024-12-04 16:28:20|25618.81|25538.81|25612.19|25532.19|25619.01|25539.01|25611.73|25531.73|10
1733329710000|2024-12-04 16:28:30|25613.77|25533.77|25612.25|25532.25|25615.06|25535.06|25610.23|25530.23|10
1733329720000|2024-12-04 16:28:40|25607.5|25527.5|25609.19|25529.19|25609.19|25529.19|25605.21|25525.21|10
1733329730000|2024-12-04 16:28:50|25610.29|25530.29|25617.95|25537.95|25617.95|25537.95|25609.75|25529.75|10
1733329740000|2024-12-04 16:29:00|25620.82|25540.82|25625.66|25545.66|25627.16|25547.16|25620.82|25540.82|10
1733329750000|2024-12-04 16:29:10|25626.16|25546.16|25622.29|25542.29|25626.82|25546.82|25622.29|25542.29|10
1733329760000|2024-12-04 16:29:20|25622.71|25542.71|25617.91|25537.91|25622.71|25542.71|25617.91|25537.91|10
1733329770000|2024-12-04 16:29:30|25618.36|25538.36|25622.48|25542.48|25622.48|25542.48|25618.14|25538.14|10
1733329780000|2024-12-04 16:29:40|25622.26|25542.26|25618.05|25538.05|25622.27|25542.27|25617.59|25537.59|10
1733329790000|2024-12-04 16:29:50|25618.14|25538.14|25621.94|25541.94|25622.28|25542.28|25618.14|25538.14|10
1733329800000|2024-12-04 16:30:00|25623.04|25543.04|25614.26|25534.26|25623.99|25543.99|25614.26|25534.26|10
1733329810000|2024-12-04 16:30:10|25611.57|25531.57|25598.37|25518.37|25611.57|25531.57|25598.37|25518.37|10
1733329820000|2024-12-04 16:30:20|25597.32|25517.32|25591.37|25511.37|25597.91|25517.91|25591.37|25511.37|10
1733329830000|2024-12-04 16:30:30|25591.18|25511.18|25589.83|25509.83|25591.18|25511.18|25588.07|25508.07|10
1733329840000|2024-12-04 16:30:40|25589.92|25509.92|25592.5|25512.5|25593.73|25513.73|25589.79|25509.79|10
1733329850000|2024-12-04 16:30:50|25593.2|25513.2|25601.39|25521.39|25601.39|25521.39|25593.2|25513.2|10
1733329860000|2024-12-04 16:31:00|25602.25|25522.25|25621.72|25541.72|25622.28|25542.28|25602.25|25522.25|10
1733329870000|2024-12-04 16:31:10|25621.91|25541.91|25629.88|25549.88|25636.53|25556.53|25621.91|25541.91|10
1733329880000|2024-12-04 16:31:20|25627.12|25547.12|25590.9|25510.9|25627.12|25547.12|25590.9|25510.9|10
1733329890000|2024-12-04 16:31:30|25577.63|25497.63|25565.92|25485.92|25577.63|25497.63|25565.92|25485.92|10
1733329900000|2024-12-04 16:31:40|25568.35|25488.35|25595.56|25515.56|25597.31|25517.31|25568.35|25488.35|10
1733329910000|2024-12-04 16:31:50|25602.05|25522.05|25615.87|25535.87|25615.87|25535.87|25602.05|25522.05|10
1733329920000|2024-12-04 16:32:00|25613.54|25533.54|25615.6|25535.6|25617.47|25537.47|25613.43|25533.43|10
1733329930000|2024-12-04 16:32:10|25613.89|25533.89|25607.94|25527.94|25613.89|25533.89|25603.59|25523.59|10
1733329940000|2024-12-04 16:32:20|25606.62|25526.62|25594.8|25514.8|25606.62|25526.62|25594.8|25514.8|9
1733329950000|2024-12-04 16:32:30|25593.35|25513.35|25584.46|25504.46|25594.04|25514.04|25584.46|25504.46|10
1733329960000|2024-12-04 16:32:40|25584.51|25504.51|25579.42|25499.42|25586.46|25506.46|25579.42|25499.42|10
1733329970000|2024-12-04 16:32:50|25580.58|25500.58|25587.83|25507.83|25587.83|25507.83|25580.58|25500.58|10
1733329980000|2024-12-04 16:33:00|25590.56|25510.56|25595.83|25515.83|25595.83|25515.83|25590.56|25510.56|10
1733329990000|2024-12-04 16:33:10|25595.59|25515.59|25609.55|25529.55|25609.55|25529.55|25595.59|25515.59|10
1733330000000|2024-12-04 16:33:20|25612.21|25532.21|25616.59|25536.59|25617.34|25537.34|25612.21|25532.21|10
1733330010000|2024-12-04 16:33:30|25616.77|25536.77|25622.48|25542.48|25622.48|25542.48|25616.77|25536.77|10
1733330020000|2024-12-04 16:33:40|25623.89|25543.89|25625.17|25545.17|25627.33|25547.33|25623.89|25543.89|10
1733330030000|2024-12-04 16:33:50|25625.13|25545.13|25627.07|25547.07|25628.56|25548.56|25625.13|25545.13|10
1733330040000|2024-12-04 16:34:00|25628.91|25548.91|25632.03|25552.03|25632.03|25552.03|25625.61|25545.61|10
1733330050000|2024-12-04 16:34:10|25633.02|25553.02|25646.95|25566.95|25647.94|25567.94|25633.02|25553.02|10
1733330060000|2024-12-04 16:34:20|25648.86|25568.86|25648.02|25568.02|25648.86|25568.86|25645.55|25565.55|10
1733330070000|2024-12-04 16:34:30|25652.17|25572.17|25653.21|25573.21|25653.46|25573.46|25650.23|25570.23|10
1733330080000|2024-12-04 16:34:40|25652.4|25572.4|25656.01|25576.01|25656.01|25576.01|25652.4|25572.4|10
1733330090000|2024-12-04 16:34:50|25653.64|25573.64|25652.31|25572.31|25653.64|25573.64|25648.84|25568.84|10
1733330100000|2024-12-04 16:35:00|25653.01|25573.01|25643.07|25563.07|25653.01|25573.01|25643.07|25563.07|10
1733330110000|2024-12-04 16:35:10|25642.12|25562.12|25633.49|25553.49|25642.12|25562.12|25633.49|25553.49|10
1733330120000|2024-12-04 16:35:20|25632.84|25552.84|25624|25544|25632.84|25552.84|25624|25544|10
1733330130000|2024-12-04 16:35:30|25623.18|25543.18|25616.48|25536.48|25623.18|25543.18|25616.48|25536.48|10
1733330140000|2024-12-04 16:35:40|25614.54|25534.54|25601.71|25521.71|25614.54|25534.54|25601.71|25521.71|10
1733330150000|2024-12-04 16:35:50|25601|25521|25587.78|25507.78|25601|25521|25584.62|25504.62|10
1733330160000|2024-12-04 16:36:00|25588.06|25508.06|25591.02|25511.02|25591.02|25511.02|25587.77|25507.77|10
1733330170000|2024-12-04 16:36:10|25594.46|25514.46|25596.02|25516.02|25596.02|25516.02|25594.46|25514.46|10
1733330180000|2024-12-04 16:36:20|25595.93|25515.93|25605.27|25525.27|25605.27|25525.27|25595.93|25515.93|10
1733330190000|2024-12-04 16:36:30|25608.84|25528.84|25610.49|25530.49|25613.16|25533.16|25608.84|25528.84|10
1733330200000|2024-12-04 16:36:40|25610.29|25530.29|25600.57|25520.57|25610.29|25530.29|25600.57|25520.57|10
1733330210000|2024-12-04 16:36:50|25601.34|25521.34|25595.79|25515.79|25601.9|25521.9|25595.79|25515.79|10
1733330220000|2024-12-04 16:37:00|25593.78|25513.78|25580.1|25500.1|25593.78|25513.78|25578.33|25498.33|10
1733330230000|2024-12-04 16:37:10|25579.45|25499.45|25571.77|25491.77|25579.45|25499.45|25571.77|25491.77|9
1733330240000|2024-12-04 16:37:20|25571.57|25491.57|25568.93|25488.93|25571.57|25491.57|25566.61|25486.61|10
1733330250000|2024-12-04 16:37:30|25569.79|25489.79|25568.85|25488.85|25569.79|25489.79|25567.93|25487.93|10
1733330260000|2024-12-04 16:37:40|25567.69|25487.69|25568.11|25488.11|25568.76|25488.76|25566.53|25486.53|10
1733330270000|2024-12-04 16:37:50|25567.75|25487.75|25566.39|25486.39|25573.59|25493.59|25566.39|25486.39|10
1733330280000|2024-12-04 16:38:00|25567.51|25487.51|25562.52|25482.52|25568.78|25488.78|25562.52|25482.52|10
1733330290000|2024-12-04 16:38:10|25561.94|25481.94|25559.54|25479.54|25562.22|25482.22|25558.89|25478.89|10
1733330300000|2024-12-04 16:38:20|25559.31|25479.31|25555.96|25475.96|25559.52|25479.52|25555.51|25475.51|10
1733330310000|2024-12-04 16:38:30|25557.23|25477.23|25565.83|25485.83|25566.88|25486.88|25557.23|25477.23|10
1733330320000|2024-12-04 16:38:40|25565.78|25485.78|25562.84|25482.84|25565.78|25485.78|25562.07|25482.07|10
1733330330000|2024-12-04 16:38:50|25564.02|25484.02|25568.65|25488.65|25569.43|25489.43|25564.02|25484.02|10
1733330340000|2024-12-04 16:39:00|25570.32|25490.32|25573.94|25493.94|25576.24|25496.24|25570.32|25490.32|10
1733330350000|2024-12-04 16:39:10|25572.09|25492.09|25568.68|25488.68|25572.26|25492.26|25568.68|25488.68|10
1733330360000|2024-12-04 16:39:20|25569.27|25489.27|25550.6|25470.6|25569.27|25489.27|25550.6|25470.6|10
1733330370000|2024-12-04 16:39:30|25550.41|25470.41|25545.95|25465.95|25550.41|25470.41|25545.95|25465.95|10
1733330380000|2024-12-04 16:39:40|25546.82|25466.82|25538.68|25458.68|25546.82|25466.82|25538.68|25458.68|10
1733330390000|2024-12-04 16:39:50|25537.52|25457.52|25530.72|25450.72|25538.84|25458.84|25530.63|25450.63|10
1733330400000|2024-12-04 16:40:00|25530.38|25450.38|25524.48|25444.48|25530.38|25450.38|25524.36|25444.36|10
1733330410000|2024-12-04 16:40:10|25523.52|25443.52|25519.28|25439.28|25523.52|25443.52|25518.06|25438.06|10
1733330420000|2024-12-04 16:40:20|25518.62|25438.62|25508.22|25428.22|25518.62|25438.62|25508.22|25428.22|10
1733330430000|2024-12-04 16:40:30|25507.92|25427.92|25502.23|25422.23|25507.92|25427.92|25502.23|25422.23|10
1733330440000|2024-12-04 16:40:40|25502.38|25422.38|25492.73|25412.73|25502.38|25422.38|25492.73|25412.73|10
1733330450000|2024-12-04 16:40:50|25489.26|25409.26|25484.61|25404.61|25489.26|25409.26|25483.41|25403.41|9
1733330460000|2024-12-04 16:41:00|25483.31|25403.31|25469.75|25389.75|25483.71|25403.71|25469.75|25389.75|10
1733330470000|2024-12-04 16:41:10|25469.7|25389.7|25463.99|25383.99|25469.86|25389.86|25463.32|25383.32|10
1733330480000|2024-12-04 16:41:20|25460.17|25380.17|25454.45|25374.45|25460.17|25380.17|25451.47|25371.47|10
1733330490000|2024-12-04 16:41:30|25453.9|25373.9|25461.38|25381.38|25461.38|25381.38|25453.9|25373.9|10
1733330500000|2024-12-04 16:41:40|25463.33|25383.33|25460.36|25380.36|25463.33|25383.33|25458.14|25378.14|10
1733330510000|2024-12-04 16:41:50|25460.38|25380.38|25461.64|25381.64|25461.64|25381.64|25458.99|25378.99|10
1733330520000|2024-12-04 16:42:00|25462.1|25382.1|25460.25|25380.25|25463.81|25383.81|25460.25|25380.25|10
1733330530000|2024-12-04 16:42:10|25459.14|25379.14|25449.72|25369.72|25459.14|25379.14|25449.72|25369.72|10
1733330540000|2024-12-04 16:42:20|25450.31|25370.31|25454.91|25374.91|25454.91|25374.91|25450.31|25370.31|10
1733330550000|2024-12-04 16:42:30|25453.73|25373.73|25457.39|25377.39|25457.39|25377.39|25452.96|25372.96|10
1733330560000|2024-12-04 16:42:40|25457.32|25377.32|25447.46|25367.46|25458.67|25378.67|25447.46|25367.46|10
1733330570000|2024-12-04 16:42:50|25448.02|25368.02|25451.84|25371.84|25451.84|25371.84|25447|25367|10
1733330580000|2024-12-04 16:43:00|25452.56|25372.56|25457.46|25377.46|25459.68|25379.68|25452.5|25372.5|10
1733330590000|2024-12-04 16:43:10|25454.85|25374.85|25451.3|25371.3|25455.28|25375.28|25451.3|25371.3|10
1733330600000|2024-12-04 16:43:20|25449.99|25369.99|25442.35|25362.35|25449.99|25369.99|25440.29|25360.29|10
1733330610000|2024-12-04 16:43:30|25441.66|25361.66|25434.57|25354.57|25441.66|25361.66|25434.54|25354.54|10
1733330620000|2024-12-04 16:43:40|25433.03|25353.03|25438.52|25358.52|25439.08|25359.08|25431.27|25351.27|10
1733330630000|2024-12-04 16:43:50|25438.28|25358.28|25438.32|25358.32|25438.32|25358.32|25435.31|25355.31|10
1733330640000|2024-12-04 16:44:00|25440.14|25360.14|25442.42|25362.42|25444.75|25364.75|25440.14|25360.14|10
1733330650000|2024-12-04 16:44:10|25441.02|25361.02|25435.92|25355.92|25441.02|25361.02|25435.92|25355.92|10
1733330660000|2024-12-04 16:44:20|25437.31|25357.31|25437.81|25357.81|25438.43|25358.43|25435.54|25355.54|10
1733330670000|2024-12-04 16:44:30|25437.32|25357.32|25442.81|25362.81|25442.81|25362.81|25436.58|25356.58|10
1733330680000|2024-12-04 16:44:40|25441.73|25361.73|25435.14|25355.14|25441.73|25361.73|25435.14|25355.14|10
1733330690000|2024-12-04 16:44:50|25434.44|25354.44|25432.84|25352.84|25434.7|25354.7|25432.84|25352.84|10
1733330700000|2024-12-04 16:45:00|25432.79|25352.79|25430.04|25350.04|25432.79|25352.79|25428.97|25348.97|10
1733330710000|2024-12-04 16:45:10|25430.4|25350.4|25400.43|25320.43|25430.4|25350.4|25400.43|25320.43|10
1733330720000|2024-12-04 16:45:20|25400.06|25320.06|25398.18|25318.18|25400.06|25320.06|25391.21|25311.21|10
1733330730000|2024-12-04 16:45:30|25399.8|25319.8|25406.38|25326.38|25407.99|25327.99|25399.8|25319.8|9
1733330740000|2024-12-04 16:45:40|25406.83|25326.83|25414.03|25334.03|25414.03|25334.03|25406.83|25326.83|10
1733330750000|2024-12-04 16:45:50|25415.13|25335.13|25418.59|25338.59|25419.02|25339.02|25415.13|25335.13|10
1733330760000|2024-12-04 16:46:00|25419.95|25339.95|25426.62|25346.62|25426.62|25346.62|25417.54|25337.54|10
1733330770000|2024-12-04 16:46:10|25426.64|25346.64|25415.67|25335.67|25426.64|25346.64|25415.57|25335.57|10
1733330780000|2024-12-04 16:46:20|25415.92|25335.92|25403.28|25323.28|25416.34|25336.34|25402.99|25322.99|10
1733330790000|2024-12-04 16:46:30|25398.25|25318.25|25393.14|25313.14|25398.25|25318.25|25391.64|25311.64|10
1733330800000|2024-12-04 16:46:40|25392.83|25312.83|25387.77|25307.77|25392.83|25312.83|25386.92|25306.92|10
1733330810000|2024-12-04 16:46:50|25386.41|25306.41|25393.69|25313.69|25393.69|25313.69|25382.63|25302.63|10
1733330820000|2024-12-04 16:47:00|25394.81|25314.81|25401|25321|25401|25321|25394.81|25314.81|10
1733330830000|2024-12-04 16:47:10|25401.19|25321.19|25406.86|25326.86|25408.3|25328.3|25401.19|25321.19|10
1733330840000|2024-12-04 16:47:20|25409.53|25329.53|25410.04|25330.04|25410.83|25330.83|25406.67|25326.67|10
1733330850000|2024-12-04 16:47:30|25409.32|25329.32|25405.16|25325.16|25409.32|25329.32|25404.91|25324.91|10
1733330860000|2024-12-04 16:47:40|25402.08|25322.08|25403.5|25323.5|25403.87|25323.87|25401.88|25321.88|10
1733330870000|2024-12-04 16:47:50|25404.03|25324.03|25409.16|25329.16|25409.16|25329.16|25402.78|25322.78|10
1733330880000|2024-12-04 16:48:00|25408.5|25328.5|25428.78|25348.78|25428.78|25348.78|25408.5|25328.5|10
1733330890000|2024-12-04 16:48:10|25432.65|25352.65|25426.6|25346.6|25434.33|25354.33|25426.6|25346.6|10
1733330900000|2024-12-04 16:48:20|25425.8|25345.8|25415.82|25335.82|25425.8|25345.8|25415.82|25335.82|10
1733330910000|2024-12-04 16:48:30|25414.7|25334.7|25396.78|25316.78|25414.7|25334.7|25396.78|25316.78|10
1733330920000|2024-12-04 16:48:40|25394.6|25314.6|25392.05|25312.05|25394.76|25314.76|25391.24|25311.24|10
1733330930000|2024-12-04 16:48:50|25390.99|25310.99|25382.56|25302.56|25390.99|25310.99|25382.56|25302.56|10
1733330940000|2024-12-04 16:49:00|25380.01|25300.01|25370.84|25290.84|25380.01|25300.01|25365.68|25285.68|10
1733330950000|2024-12-04 16:49:10|25372.53|25292.53|25391.17|25311.17|25391.52|25311.52|25372.53|25292.53|10
1733330960000|2024-12-04 16:49:20|25393.67|25313.67|25402.74|25322.74|25402.74|25322.74|25393.67|25313.67|10
1733330970000|2024-12-04 16:49:30|25403.63|25323.63|25407.89|25327.89|25407.89|25327.89|25401.87|25321.87|10
1733330980000|2024-12-04 16:49:40|25405.31|25325.31|25398.64|25318.64|25405.31|25325.31|25398.64|25318.64|10
1733330990000|2024-12-04 16:49:50|25398.42|25318.42|25392.84|25312.84|25398.42|25318.42|25392.84|25312.84|10
1733331000000|2024-12-04 16:50:00|25391.16|25311.16|25360.5|25280.5|25391.16|25311.16|25360.5|25280.5|10
1733331010000|2024-12-04 16:50:10|25358.93|25278.93|25340.39|25260.39|25358.93|25278.93|25340.39|25260.39|10
1733331020000|2024-12-04 16:50:20|25340.21|25260.21|25314.16|25234.16|25340.21|25260.21|25313.47|25233.47|10
1733331030000|2024-12-04 16:50:30|25313.3|25233.3|25303.78|25223.78|25313.3|25233.3|25303.78|25223.78|10
1733331040000|2024-12-04 16:50:40|25303.5|25223.5|25297.09|25217.09|25303.77|25223.77|25297.09|25217.09|10
1733331050000|2024-12-04 16:50:50|25297.24|25217.24|25288.81|25208.81|25299.23|25219.23|25288.81|25208.81|10
1733331060000|2024-12-04 16:51:00|25287.99|25207.99|25285.43|25205.43|25287.99|25207.99|25283.3|25203.3|10
1733331070000|2024-12-04 16:51:10|25284.9|25204.9|25279.26|25199.26|25284.9|25204.9|25279.18|25199.18|10
1733331080000|2024-12-04 16:51:20|25277.94|25197.94|25265.23|25185.23|25277.94|25197.94|25265.23|25185.23|10
1733331090000|2024-12-04 16:51:30|25264.51|25184.51|25255.88|25175.88|25264.51|25184.51|25255.88|25175.88|10
1733331100000|2024-12-04 16:51:40|25255.64|25175.64|25251.03|25171.03|25255.64|25175.64|25250.81|25170.81|10
1733331110000|2024-12-04 16:51:50|25247.05|25167.05|25240.07|25160.07|25247.05|25167.05|25239.56|25159.56|10
1733331120000|2024-12-04 16:52:00|25239.93|25159.93|25214.05|25134.05|25239.93|25159.93|25214.05|25134.05|10
1733331130000|2024-12-04 16:52:10|25213.48|25133.48|25218.14|25138.14|25218.14|25138.14|25213.48|25133.48|10
1733331140000|2024-12-04 16:52:20|25217.26|25137.26|25219.44|25139.44|25219.51|25139.51|25215.61|25135.61|10
1733331150000|2024-12-04 16:52:30|25219.8|25139.8|25214.6|25134.6|25219.8|25139.8|25213.63|25133.63|10
1733331160000|2024-12-04 16:52:40|25214.31|25134.31|25215.03|25135.03|25215.79|25135.79|25213.19|25133.19|10
1733331170000|2024-12-04 16:52:50|25215.8|25135.8|25221.28|25141.28|25222.24|25142.24|25214.29|25134.29|10
1733331180000|2024-12-04 16:53:00|25221.89|25141.89|25221.93|25141.93|25227.33|25147.33|25221.89|25141.89|10
1733331190000|2024-12-04 16:53:10|25222.36|25142.36|25216.74|25136.74|25223.33|25143.33|25216.74|25136.74|9
1733331200000|2024-12-04 16:53:20|25215.8|25135.8|25217.81|25137.81|25218.3|25138.3|25215.8|25135.8|10
1733331210000|2024-12-04 16:53:30|25220.9|25140.9|25226.45|25146.45|25227.26|25147.26|25220.9|25140.9|10
1733331220000|2024-12-04 16:53:40|25225.04|25145.04|25245.15|25165.15|25245.15|25165.15|25225.04|25145.04|10
1733331230000|2024-12-04 16:53:50|25253.4|25173.4|25260.79|25180.79|25260.79|25180.79|25253.4|25173.4|10
1733331240000|2024-12-04 16:54:00|25260.45|25180.45|25262.11|25182.11|25266.55|25186.55|25260.45|25180.45|10
1733331250000|2024-12-04 16:54:10|25266.06|25186.06|25280.98|25200.98|25280.98|25200.98|25266.06|25186.06|10
1733331260000|2024-12-04 16:54:20|25281.07|25201.07|25297.67|25217.67|25297.67|25217.67|25281.07|25201.07|10
1733331270000|2024-12-04 16:54:30|25299.9|25219.9|25315.5|25235.5|25315.5|25235.5|25299.9|25219.9|10
1733331280000|2024-12-04 16:54:40|25316.6|25236.6|25332.58|25252.58|25332.58|25252.58|25316.6|25236.6|10
1733331290000|2024-12-04 16:54:50|25332.92|25252.92|25335.49|25255.49|25335.49|25255.49|25332.92|25252.92|10
1733331300000|2024-12-04 16:55:00|25335.91|25255.91|25346.44|25266.44|25346.44|25266.44|25335.91|25255.91|10
1733331310000|2024-12-04 16:55:10|25347.43|25267.43|25350.47|25270.47|25350.47|25270.47|25346.49|25266.49|10
1733331320000|2024-12-04 16:55:20|25352.24|25272.24|25360.68|25280.68|25360.68|25280.68|25352.24|25272.24|10
1733331330000|2024-12-04 16:55:30|25359.92|25279.92|25361.79|25281.79|25361.79|25281.79|25358.52|25278.52|10
1733331340000|2024-12-04 16:55:40|25362|25282|25356.32|25276.32|25362|25282|25356.32|25276.32|10
1733331350000|2024-12-04 16:55:50|25357.74|25277.74|25357.41|25277.41|25358.76|25278.76|25356.23|25276.23|10
1733331360000|2024-12-04 16:56:00|25357.74|25277.74|25359.18|25279.18|25359.18|25279.18|25355.71|25275.71|9
1733331370000|2024-12-04 16:56:10|25360.91|25280.91|25360.86|25280.86|25361.01|25281.01|25358.82|25278.82|10
1733331380000|2024-12-04 16:56:20|25361.26|25281.26|25353.41|25273.41|25361.26|25281.26|25353.41|25273.41|10
1733331390000|2024-12-04 16:56:30|25353.16|25273.16|25352.74|25272.74|25353.16|25273.16|25349.54|25269.54|10
1733331400000|2024-12-04 16:56:40|25352.91|25272.91|25344.01|25264.01|25354.46|25274.46|25344.01|25264.01|10
1733331410000|2024-12-04 16:56:50|25343.52|25263.52|25338.06|25258.06|25345.38|25265.38|25338.06|25258.06|10
1733331420000|2024-12-04 16:57:00|25336.88|25256.88|25330.29|25250.29|25336.88|25256.88|25330.29|25250.29|10
1733331430000|2024-12-04 16:57:10|25329.49|25249.49|25319.72|25239.72|25331.31|25251.31|25319.72|25239.72|10
1733331440000|2024-12-04 16:57:20|25320.02|25240.02|25319.04|25239.04|25320.02|25240.02|25318.08|25238.08|10
1733331450000|2024-12-04 16:57:30|25319.12|25239.12|25324.74|25244.74|25324.74|25244.74|25319.12|25239.12|10
1733331460000|2024-12-04 16:57:40|25326.35|25246.35|25329.62|25249.62|25331.26|25251.26|25326.35|25246.35|10
1733331470000|2024-12-04 16:57:50|25328.23|25248.23|25321.45|25241.45|25330.31|25250.31|25320.26|25240.26|10
1733331480000|2024-12-04 16:58:00|25321.46|25241.46|25318.7|25238.7|25321.71|25241.71|25318.7|25238.7|10
1733331490000|2024-12-04 16:58:10|25315.76|25235.76|25315.2|25235.2|25318.89|25238.89|25314.23|25234.23|10
1733331500000|2024-12-04 16:58:20|25314.55|25234.55|25306.06|25226.06|25315.07|25235.07|25305.65|25225.65|10
1733331510000|2024-12-04 16:58:30|25307.53|25227.53|25306.93|25226.93|25308.13|25228.13|25305.98|25225.98|10
1733331520000|2024-12-04 16:58:40|25306.4|25226.4|25308.49|25228.49|25309.72|25229.72|25306.4|25226.4|10
1733331530000|2024-12-04 16:58:50|25306.04|25226.04|25307.18|25227.18|25307.77|25227.77|25304.3|25224.3|10
1733331540000|2024-12-04 16:59:00|25308.49|25228.49|25305.82|25225.82|25309.92|25229.92|25305.82|25225.82|10
1733331550000|2024-12-04 16:59:10|25305.57|25225.57|25308.99|25228.99|25309.22|25229.22|25303.59|25223.59|10
1733331560000|2024-12-04 16:59:20|25311.9|25231.9|25323.09|25243.09|25323.09|25243.09|25311.9|25231.9|10
1733331570000|2024-12-04 16:59:30|25322.72|25242.72|25316.11|25236.11|25322.83|25242.83|25316.11|25236.11|10
1733331580000|2024-12-04 16:59:40|25314.81|25234.81|25313.38|25233.38|25318.43|25238.43|25313.38|25233.38|10
1733331590000|2024-12-04 16:59:50|25312.49|25232.49|25312.55|25232.55|25313.17|25233.17|25310.72|25230.72|10
1733331600000|2024-12-04 17:00:00|25312.01|25232.01|25296.45|25216.45|25312.01|25232.01|25296.45|25216.45|10
1733331610000|2024-12-04 17:00:10|25292.92|25212.92|25301.12|25221.12|25301.12|25221.12|25292.81|25212.81|10
1733331620000|2024-12-04 17:00:20|25304.48|25224.48|25318.84|25238.84|25318.84|25238.84|25304.48|25224.48|10
1733331630000|2024-12-04 17:00:30|25321.65|25241.65|25322.79|25242.79|25323.73|25243.73|25319.45|25239.45|10
1733331640000|2024-12-04 17:00:40|25324.33|25244.33|25326.84|25246.84|25326.84|25246.84|25324.33|25244.33|10
1733331650000|2024-12-04 17:00:50|25324.66|25244.66|25331.95|25251.95|25331.95|25251.95|25324.18|25244.18|10
1733331660000|2024-12-04 17:01:00|25331.04|25251.04|25336.07|25256.07|25336.07|25256.07|25331.04|25251.04|10
1733331670000|2024-12-04 17:01:10|25335.88|25255.88|25343.99|25263.99|25344.68|25264.68|25335.88|25255.88|10
1733331680000|2024-12-04 17:01:20|25346.13|25266.13|25363.49|25283.49|25363.49|25283.49|25346.13|25266.13|10
1733331690000|2024-12-04 17:01:30|25366.02|25286.02|25383.47|25303.47|25383.47|25303.47|25366.02|25286.02|10
1733331700000|2024-12-04 17:01:40|25383.7|25303.7|25388.49|25308.49|25388.49|25308.49|25382.73|25302.73|10
1733331710000|2024-12-04 17:01:50|25389.32|25309.32|25402.44|25322.44|25402.44|25322.44|25389.32|25309.32|10
1733331720000|2024-12-04 17:02:00|25400.59|25320.59|25409.72|25329.72|25409.72|25329.72|25400.59|25320.59|10
1733331730000|2024-12-04 17:02:10|25414.58|25334.58|25455.39|25375.39|25455.39|25375.39|25414.58|25334.58|10
1733331740000|2024-12-04 17:02:20|25458.11|25378.11|25466.19|25386.19|25466.64|25386.64|25458.11|25378.11|10
1733331750000|2024-12-04 17:02:30|25466.79|25386.79|25468.39|25388.39|25470.42|25390.42|25466.79|25386.79|10
1733331760000|2024-12-04 17:02:40|25469.19|25389.19|25474.84|25394.84|25476.02|25396.02|25469.19|25389.19|10
1733331770000|2024-12-04 17:02:50|25473.45|25393.45|25477.15|25397.15|25477.24|25397.24|25473.45|25393.45|10
1733331780000|2024-12-04 17:03:00|25476.33|25396.33|25473.38|25393.38|25476.33|25396.33|25472.21|25392.21|10
1733331790000|2024-12-04 17:03:10|25473.65|25393.65|25471.28|25391.28|25473.65|25393.65|25471.08|25391.08|10
1733331800000|2024-12-04 17:03:20|25470.19|25390.19|25461.97|25381.97|25470.19|25390.19|25461.97|25381.97|10
1733331810000|2024-12-04 17:03:30|25461.53|25381.53|25464.26|25384.26|25464.26|25384.26|25461.53|25381.53|10
1733331820000|2024-12-04 17:03:40|25464.76|25384.76|25452.12|25372.12|25464.76|25384.76|25452.12|25372.12|10
1733331830000|2024-12-04 17:03:50|25452.28|25372.28|25445.1|25365.1|25452.28|25372.28|25443.98|25363.98|10
1733331840000|2024-12-04 17:04:00|25444|25364|25446.82|25366.82|25446.82|25366.82|25442.42|25362.42|10
1733331850000|2024-12-04 17:04:10|25446.85|25366.85|25449.07|25369.07|25450.21|25370.21|25444.89|25364.89|10
1733331860000|2024-12-04 17:04:20|25449.58|25369.58|25450.59|25370.59|25454.15|25374.15|25449.58|25369.58|10
1733331870000|2024-12-04 17:04:30|25450.83|25370.83|25453.27|25373.27|25453.27|25373.27|25450.33|25370.33|10
1733331880000|2024-12-04 17:04:40|25455.09|25375.09|25456.36|25376.36|25456.36|25376.36|25454.13|25374.13|10
1733331890000|2024-12-04 17:04:50|25456.47|25376.47|25459.73|25379.73|25459.73|25379.73|25455|25375|10
1733331900000|2024-12-04 17:05:00|25458.22|25378.22|25449.95|25369.95|25458.22|25378.22|25449.95|25369.95|10
1733331910000|2024-12-04 17:05:10|25446.52|25366.52|25424.71|25344.71|25446.52|25366.52|25424.71|25344.71|10
1733331920000|2024-12-04 17:05:20|25423.62|25343.62|25419.19|25339.19|25423.62|25343.62|25417.25|25337.25|10
1733331930000|2024-12-04 17:05:30|25418.44|25338.44|25418.43|25338.43|25418.56|25338.56|25415.66|25335.66|10
1733331940000|2024-12-04 17:05:40|25419.28|25339.28|25412.43|25332.43|25420.55|25340.55|25412.43|25332.43|10
1733331950000|2024-12-04 17:05:50|25412.34|25332.34|25409.18|25329.18|25412.56|25332.56|25409.18|25329.18|9
1733331960000|2024-12-04 17:06:00|25407.9|25327.9|25405.13|25325.13|25408.38|25328.38|25404.74|25324.74|10
1733331970000|2024-12-04 17:06:10|25407.6|25327.6|25410.6|25330.6|25415.24|25335.24|25407.6|25327.6|10
1733331980000|2024-12-04 17:06:20|25409.2|25329.2|25402.91|25322.91|25409.2|25329.2|25402.91|25322.91|10
1733331990000|2024-12-04 17:06:30|25401.94|25321.94|25390.98|25310.98|25401.94|25321.94|25390.98|25310.98|10
1733332000000|2024-12-04 17:06:40|25389.77|25309.77|25375.8|25295.8|25389.77|25309.77|25374.44|25294.44|10
1733332010000|2024-12-04 17:06:50|25375.02|25295.02|25353.94|25273.94|25375.02|25295.02|25353.94|25273.94|10
1733332020000|2024-12-04 17:07:00|25353.21|25273.21|25345.35|25265.35|25353.21|25273.21|25344.94|25264.94|10
1733332030000|2024-12-04 17:07:10|25344.81|25264.81|25337.78|25257.78|25344.81|25264.81|25337.21|25257.21|10
1733332040000|2024-12-04 17:07:20|25336.03|25256.03|25333.5|25253.5|25336.03|25256.03|25331.82|25251.82|10
1733332050000|2024-12-04 17:07:30|25334.05|25254.05|25332.02|25252.02|25334.72|25254.72|25332.02|25252.02|10
1733332060000|2024-12-04 17:07:40|25330.31|25250.31|25327.76|25247.76|25330.31|25250.31|25326.78|25246.78|10
1733332070000|2024-12-04 17:07:50|25327.78|25247.78|25324.42|25244.42|25327.78|25247.78|25324.23|25244.23|10
1733332080000|2024-12-04 17:08:00|25325.39|25245.39|25338.14|25258.14|25338.14|25258.14|25325.39|25245.39|10
1733332090000|2024-12-04 17:08:10|25338.49|25258.49|25339.45|25259.45|25342.42|25262.42|25338.49|25258.49|10
1733332100000|2024-12-04 17:08:20|25338.44|25258.44|25344.48|25264.48|25344.48|25264.48|25338.44|25258.44|10
1733332110000|2024-12-04 17:08:30|25343.56|25263.56|25330.59|25250.59|25343.56|25263.56|25329.94|25249.94|10
1733332120000|2024-12-04 17:08:40|25331.05|25251.05|25343.81|25263.81|25343.81|25263.81|25331.05|25251.05|10
1733332130000|2024-12-04 17:08:50|25343.92|25263.92|25349.09|25269.09|25351.22|25271.22|25343.92|25263.92|10
1733332140000|2024-12-04 17:09:00|25349.61|25269.61|25338.85|25258.85|25352.29|25272.29|25338.85|25258.85|10
1733332150000|2024-12-04 17:09:10|25337.76|25257.76|25332.44|25252.44|25337.76|25257.76|25332.44|25252.44|10
1733332160000|2024-12-04 17:09:20|25330.12|25250.12|25320.76|25240.76|25330.4|25250.4|25320.76|25240.76|10
1733332170000|2024-12-04 17:09:30|25320.45|25240.45|25311.76|25231.76|25320.45|25240.45|25311.76|25231.76|10
1733332180000|2024-12-04 17:09:40|25311.8|25231.8|25311.18|25231.18|25311.86|25231.86|25310.08|25230.08|10
1733332190000|2024-12-04 17:09:50|25310.26|25230.26|25291.02|25211.02|25310.26|25230.26|25291.02|25211.02|10
1733332200000|2024-12-04 17:10:00|25290.85|25210.85|25293.6|25213.6|25294.06|25214.06|25290.72|25210.72|10
1733332210000|2024-12-04 17:10:10|25293.97|25213.97|25297.13|25217.13|25298.67|25218.67|25292.42|25212.42|10
1733332220000|2024-12-04 17:10:20|25297.08|25217.08|25288.6|25208.6|25297.08|25217.08|25287.67|25207.67|10
1733332230000|2024-12-04 17:10:30|25285.72|25205.72|25288.46|25208.46|25288.96|25208.96|25283.57|25203.57|10
1733332240000|2024-12-04 17:10:40|25287.96|25207.96|25289.83|25209.83|25290.29|25210.29|25287.52|25207.52|10
1733332250000|2024-12-04 17:10:50|25290.18|25210.18|25289.09|25209.09|25291.3|25211.3|25288.72|25208.72|10
1733332260000|2024-12-04 17:11:00|25289.33|25209.33|25282.88|25202.88|25291.72|25211.72|25282.88|25202.88|10
1733332270000|2024-12-04 17:11:10|25278.6|25198.6|25275.41|25195.41|25280.83|25200.83|25275.41|25195.41|9
1733332280000|2024-12-04 17:11:20|25273.85|25193.85|25265.26|25185.26|25274.17|25194.17|25265.26|25185.26|10
1733332290000|2024-12-04 17:11:30|25263.71|25183.71|25264.5|25184.5|25266.55|25186.55|25263.71|25183.71|9
1733332300000|2024-12-04 17:11:40|25264.6|25184.6|25265.37|25185.37|25265.37|25185.37|25261.27|25181.27|10
1733332310000|2024-12-04 17:11:50|25265.98|25185.98|25264.15|25184.15|25268.27|25188.27|25264.02|25184.02|9
1733332320000|2024-12-04 17:12:00|25265.25|25185.25|25263.39|25183.39|25265.25|25185.25|25260.09|25180.09|10
1733332330000|2024-12-04 17:12:10|25263.43|25183.43|25260.14|25180.14|25263.43|25183.43|25258.64|25178.64|10
1733332340000|2024-12-04 17:12:20|25261.93|25181.93|25265.9|25185.9|25265.9|25185.9|25261.93|25181.93|10
1733332350000|2024-12-04 17:12:30|25266.15|25186.15|25275.06|25195.06|25275.06|25195.06|25266.04|25186.04|10
1733332360000|2024-12-04 17:12:40|25273.47|25193.47|25255.67|25175.67|25273.47|25193.47|25255.67|25175.67|10
1733332370000|2024-12-04 17:12:50|25253.44|25173.44|25224.02|25144.02|25253.44|25173.44|25224.02|25144.02|10
1733332380000|2024-12-04 17:13:00|25223.39|25143.39|25215.93|25135.93|25223.39|25143.39|25214.75|25134.75|10
1733332390000|2024-12-04 17:13:10|25215.92|25135.92|25221.35|25141.35|25221.36|25141.36|25215.92|25135.92|10
1733332400000|2024-12-04 17:13:20|25219.56|25139.56|25235.18|25155.18|25235.18|25155.18|25219.56|25139.56|10
1733332410000|2024-12-04 17:13:30|25236.32|25156.32|25245.35|25165.35|25247.18|25167.18|25236.32|25156.32|10
1733332420000|2024-12-04 17:13:40|25245.57|25165.57|25245.27|25165.27|25247.01|25167.01|25245.16|25165.16|10
1733332430000|2024-12-04 17:13:50|25244.8|25164.8|25249.35|25169.35|25249.35|25169.35|25244.8|25164.8|10
1733332440000|2024-12-04 17:14:00|25249.86|25169.86|25252.04|25172.04|25253.34|25173.34|25248.37|25168.37|10
1733332450000|2024-12-04 17:14:10|25251.33|25171.33|25260.27|25180.27|25260.27|25180.27|25251.33|25171.33|10
1733332460000|2024-12-04 17:14:20|25259.47|25179.47|25258.4|25178.4|25262.14|25182.14|25258.12|25178.12|10
1733332470000|2024-12-04 17:14:30|25259.95|25179.95|25253.67|25173.67|25259.95|25179.95|25250.65|25170.65|10
1733332480000|2024-12-04 17:14:40|25251.41|25171.41|25256.45|25176.45|25256.45|25176.45|25251.32|25171.32|10
1733332490000|2024-12-04 17:14:50|25257.07|25177.07|25255.17|25175.17|25257.41|25177.41|25254.46|25174.46|10
1733332500000|2024-12-04 17:15:00|25253.85|25173.85|25257.66|25177.66|25257.66|25177.66|25253|25173|10
1733332510000|2024-12-04 17:15:10|25260.51|25180.51|25294.41|25214.41|25294.41|25214.41|25260.51|25180.51|10
1733332520000|2024-12-04 17:15:20|25295.55|25215.55|25301.16|25221.16|25301.16|25221.16|25294.4|25214.4|10
1733332530000|2024-12-04 17:15:30|25301.55|25221.55|25304.92|25224.92|25307.34|25227.34|25301.55|25221.55|10
1733332540000|2024-12-04 17:15:40|25304.22|25224.22|25302.52|25222.52|25307.27|25227.27|25302.42|25222.42|10
1733332550000|2024-12-04 17:15:50|25302.09|25222.09|25304.03|25224.03|25304.03|25224.03|25301.16|25221.16|10
1733332560000|2024-12-04 17:16:00|25304.33|25224.33|25305.39|25225.39|25305.62|25225.62|25303.33|25223.33|10
1733332570000|2024-12-04 17:16:10|25300.54|25220.54|25295.89|25215.89|25300.54|25220.54|25295.89|25215.89|10
1733332580000|2024-12-04 17:16:20|25292.31|25212.31|25270.01|25190.01|25292.31|25212.31|25270.01|25190.01|10
1733332590000|2024-12-04 17:16:30|25269.95|25189.95|25278.62|25198.62|25278.62|25198.62|25269.95|25189.95|10
1733332600000|2024-12-04 17:16:40|25282.71|25202.71|25301.31|25221.31|25301.31|25221.31|25282.71|25202.71|10
1733332610000|2024-12-04 17:16:50|25302.65|25222.65|25299.6|25219.6|25308.24|25228.24|25299.6|25219.6|10
1733332620000|2024-12-04 17:17:00|25297.71|25217.71|25284.81|25204.81|25297.71|25217.71|25284.81|25204.81|10
1733332630000|2024-12-04 17:17:10|25282.76|25202.76|25261.63|25181.63|25282.76|25202.76|25261.63|25181.63|10
1733332640000|2024-12-04 17:17:20|25257.65|25177.65|25250.79|25170.79|25257.65|25177.65|25250.79|25170.79|10
1733332650000|2024-12-04 17:17:30|25248.71|25168.71|25256.91|25176.91|25256.91|25176.91|25248.71|25168.71|10
1733332660000|2024-12-04 17:17:40|25258.85|25178.85|25260.38|25180.38|25264.08|25184.08|25258.85|25178.85|10
1733332670000|2024-12-04 17:17:50|25260.37|25180.37|25268.11|25188.11|25268.11|25188.11|25260.37|25180.37|10
1733332680000|2024-12-04 17:18:00|25269.82|25189.82|25285.3|25205.3|25286.65|25206.65|25269.82|25189.82|10
1733332690000|2024-12-04 17:18:10|25285.89|25205.89|25294.33|25214.33|25294.33|25214.33|25285.89|25205.89|10
1733332700000|2024-12-04 17:18:20|25294.81|25214.81|25295.99|25215.99|25295.99|25215.99|25293.76|25213.76|10
1733332710000|2024-12-04 17:18:30|25298.64|25218.64|25315.4|25235.4|25315.4|25235.4|25298.64|25218.64|10
1733332720000|2024-12-04 17:18:40|25315.68|25235.68|25322.38|25242.38|25322.38|25242.38|25315.68|25235.68|10
1733332730000|2024-12-04 17:18:50|25322.27|25242.27|25324.84|25244.84|25328.78|25248.78|25322.27|25242.27|10
1733332740000|2024-12-04 17:19:00|25326.72|25246.72|25332.4|25252.4|25334.27|25254.27|25326.72|25246.72|10
1733332750000|2024-12-04 17:19:10|25332.49|25252.49|25335.46|25255.46|25335.46|25255.46|25329.38|25249.38|10
1733332760000|2024-12-04 17:19:20|25336.67|25256.67|25338.98|25258.98|25338.98|25258.98|25336.67|25256.67|10
1733332770000|2024-12-04 17:19:30|25337.79|25257.79|25334.18|25254.18|25337.79|25257.79|25334.18|25254.18|10
1733332780000|2024-12-04 17:19:40|25336.58|25256.58|25328.29|25248.29|25336.58|25256.58|25328.29|25248.29|10
1733332790000|2024-12-04 17:19:50|25328.1|25248.1|25332.23|25252.23|25332.23|25252.23|25327.85|25247.85|10
1733332800000|2024-12-04 17:20:00|25336.21|25256.21|25334.3|25254.3|25338.6|25258.6|25334.3|25254.3|10
1733332810000|2024-12-04 17:20:10|25334.69|25254.69|25337.42|25257.42|25338.3|25258.3|25334.69|25254.69|10
1733332820000|2024-12-04 17:20:20|25337.18|25257.18|25345.06|25265.06|25345.06|25265.06|25336.75|25256.75|10
1733332830000|2024-12-04 17:20:30|25347.03|25267.03|25363.69|25283.69|25363.69|25283.69|25347.03|25267.03|10
1733332840000|2024-12-04 17:20:40|25364.06|25284.06|25369.38|25289.38|25369.38|25289.38|25363.73|25283.73|10
1733332850000|2024-12-04 17:20:50|25370.28|25290.28|25371.26|25291.26|25372.01|25292.01|25368.65|25288.65|10
1733332860000|2024-12-04 17:21:00|25370.23|25290.23|25368.06|25288.06|25370.6|25290.6|25368.06|25288.06|10
1733332870000|2024-12-04 17:21:10|25367.75|25287.75|25371.28|25291.28|25371.65|25291.65|25367.75|25287.75|10
1733332880000|2024-12-04 17:21:20|25371.67|25291.67|25377.03|25297.03|25377.59|25297.59|25371.27|25291.27|10
1733332890000|2024-12-04 17:21:30|25377.6|25297.6|25382.2|25302.2|25382.2|25302.2|25375.97|25295.97|10
1733332900000|2024-12-04 17:21:40|25381.85|25301.85|25375.44|25295.44|25389.57|25309.57|25375.44|25295.44|10
1733332910000|2024-12-04 17:21:50|25375.41|25295.41|25363.04|25283.04|25375.41|25295.41|25362.79|25282.79|10
1733332920000|2024-12-04 17:22:00|25363.34|25283.34|25368.29|25288.29|25368.29|25288.29|25360.57|25280.57|10
1733332930000|2024-12-04 17:22:10|25368.72|25288.72|25370.92|25290.92|25372.08|25292.08|25368.72|25288.72|10
1733332940000|2024-12-04 17:22:20|25368.87|25288.87|25384.46|25304.46|25384.46|25304.46|25368.59|25288.59|10
1733332950000|2024-12-04 17:22:30|25385.23|25305.23|25389.73|25309.73|25390.36|25310.36|25385.15|25305.15|10
1733332960000|2024-12-04 17:22:40|25390.55|25310.55|25386.47|25306.47|25393.25|25313.25|25386.47|25306.47|10
1733332970000|2024-12-04 17:22:50|25385.06|25305.06|25385.65|25305.65|25385.65|25305.65|25383.33|25303.33|10
1733332980000|2024-12-04 17:23:00|25383.89|25303.89|25372.79|25292.79|25383.89|25303.89|25372.79|25292.79|10
1733332990000|2024-12-04 17:23:10|25371.69|25291.69|25374.67|25294.67|25374.67|25294.67|25371.3|25291.3|10
1733333000000|2024-12-04 17:23:20|25374.13|25294.13|25374.77|25294.77|25376|25296|25372.34|25292.34|10
1733333010000|2024-12-04 17:23:30|25374.96|25294.96|25373.79|25293.79|25374.96|25294.96|25373.17|25293.17|10
1733333020000|2024-12-04 17:23:40|25371.84|25291.84|25364.88|25284.88|25371.84|25291.84|25364.88|25284.88|10
1733333030000|2024-12-04 17:23:50|25363|25283|25361.99|25281.99|25363|25283|25353.59|25273.59|10
1733333040000|2024-12-04 17:24:00|25363.32|25283.32|25362.07|25282.07|25366.35|25286.35|25362.07|25282.07|10
1733333050000|2024-12-04 17:24:10|25361.23|25281.23|25367.71|25287.71|25367.71|25287.71|25361.09|25281.09|10
1733333060000|2024-12-04 17:24:20|25369.98|25289.98|25368.9|25288.9|25373.86|25293.86|25368.18|25288.18|10
1733333070000|2024-12-04 17:24:30|25368.68|25288.68|25374.12|25294.12|25374.12|25294.12|25366.72|25286.72|10
1733333080000|2024-12-04 17:24:40|25375.97|25295.97|25385|25305|25385|25305|25375.97|25295.97|10
1733333090000|2024-12-04 17:24:50|25386.08|25306.08|25380.93|25300.93|25386.08|25306.08|25380.93|25300.93|10
1733333100000|2024-12-04 17:25:00|25379.08|25299.08|25353.22|25273.22|25379.08|25299.08|25353.22|25273.22|10
1733333110000|2024-12-04 17:25:10|25348.82|25268.82|25336.74|25256.74|25348.82|25268.82|25336.74|25256.74|10
1733333120000|2024-12-04 17:25:20|25337.31|25257.31|25340.37|25260.37|25340.37|25260.37|25336.68|25256.68|10
1733333130000|2024-12-04 17:25:30|25340.15|25260.15|25333.27|25253.27|25340.15|25260.15|25333.27|25253.27|10
1733333140000|2024-12-04 17:25:40|25333.7|25253.7|25336.63|25256.63|25336.63|25256.63|25333.7|25253.7|9
1733333150000|2024-12-04 17:25:50|25338.81|25258.81|25346.94|25266.94|25346.94|25266.94|25338.81|25258.81|10
1733333160000|2024-12-04 17:26:00|25348.26|25268.26|25346.74|25266.74|25359.44|25279.44|25346.74|25266.74|10
1733333170000|2024-12-04 17:26:10|25347.43|25267.43|25339.31|25259.31|25347.43|25267.43|25338.78|25258.78|10
1733333180000|2024-12-04 17:26:20|25340.52|25260.52|25343.65|25263.65|25343.65|25263.65|25335.88|25255.88|10
1733333190000|2024-12-04 17:26:30|25343.57|25263.57|25350.58|25270.58|25350.68|25270.68|25343.57|25263.57|10
1733333200000|2024-12-04 17:26:40|25349.94|25269.94|25336.49|25256.49|25349.94|25269.94|25336.49|25256.49|10
1733333210000|2024-12-04 17:26:50|25333.88|25253.88|25320.97|25240.97|25333.88|25253.88|25320.97|25240.97|10
1733333220000|2024-12-04 17:27:00|25320.24|25240.24|25316.29|25236.29|25320.24|25240.24|25315.62|25235.62|10
1733333230000|2024-12-04 17:27:10|25316.56|25236.56|25326.62|25246.62|25326.62|25246.62|25316.41|25236.41|10
1733333240000|2024-12-04 17:27:20|25326.34|25246.34|25328.61|25248.61|25329.02|25249.02|25326.34|25246.34|10
1733333250000|2024-12-04 17:27:30|25329.29|25249.29|25332.27|25252.27|25332.27|25252.27|25327.92|25247.92|10
1733333260000|2024-12-04 17:27:40|25333.95|25253.95|25344.46|25264.46|25344.46|25264.46|25333.95|25253.95|10
1733333270000|2024-12-04 17:27:50|25344.66|25264.66|25353.44|25273.44|25353.74|25273.74|25344.66|25264.66|10
1733333280000|2024-12-04 17:28:00|25352.36|25272.36|25351.04|25271.04|25353.93|25273.93|25350.65|25270.65|10
1733333290000|2024-12-04 17:28:10|25350.93|25270.93|25340.8|25260.8|25350.93|25270.93|25340.72|25260.72|10
1733333300000|2024-12-04 17:28:20|25340|25260|25327.31|25247.31|25340|25260|25327.31|25247.31|10
1733333310000|2024-12-04 17:28:30|25328.38|25248.38|25332.44|25252.44|25333.14|25253.14|25328.38|25248.38|10
1733333320000|2024-12-04 17:28:40|25335.99|25255.99|25341.96|25261.96|25341.96|25261.96|25335.99|25255.99|10
1733333330000|2024-12-04 17:28:50|25343.71|25263.71|25349.17|25269.17|25349.87|25269.87|25343.71|25263.71|10
1733333340000|2024-12-04 17:29:00|25348.42|25268.42|25349.08|25269.08|25349.08|25269.08|25348.16|25268.16|9
1733333350000|2024-12-04 17:29:10|25349.28|25269.28|25356.23|25276.23|25356.54|25276.54|25349.28|25269.28|10
1733333360000|2024-12-04 17:29:20|25356.72|25276.72|25357.08|25277.08|25358.15|25278.15|25356.72|25276.72|10
1733333370000|2024-12-04 17:29:30|25356.28|25276.28|25355.59|25275.59|25356.28|25276.28|25351.61|25271.61|10
1733333380000|2024-12-04 17:29:40|25357.8|25277.8|25370.49|25290.49|25370.49|25290.49|25357.8|25277.8|10
1733333390000|2024-12-04 17:29:50|25372.45|25292.45|25369.45|25289.45|25372.79|25292.79|25369.2|25289.2|10
1733333400000|2024-12-04 17:30:00|25368.51|25288.51|25375.16|25295.16|25375.16|25295.16|25368.51|25288.51|10
1733333410000|2024-12-04 17:30:10|25375.42|25295.42|25374.26|25294.26|25376.29|25296.29|25374.26|25294.26|10
1733333420000|2024-12-04 17:30:20|25374.71|25294.71|25366.93|25286.93|25375.81|25295.81|25366.93|25286.93|10
1733333430000|2024-12-04 17:30:30|25366.34|25286.34|25371.51|25291.51|25375.71|25295.71|25366.34|25286.34|10
1733333440000|2024-12-04 17:30:40|25371.47|25291.47|25362.4|25282.4|25371.53|25291.53|25362.4|25282.4|10
1733333450000|2024-12-04 17:30:50|25362.39|25282.39|25364.12|25284.12|25367.15|25287.15|25362.39|25282.39|10
1733333460000|2024-12-04 17:31:00|25363.5|25283.5|25353.48|25273.48|25363.5|25283.5|25353.48|25273.48|10
1733333470000|2024-12-04 17:31:10|25355.39|25275.39|25352.1|25272.1|25355.72|25275.72|25351.08|25271.08|10
1733333480000|2024-12-04 17:31:20|25353.48|25273.48|25352.51|25272.51|25355.26|25275.26|25350.9|25270.9|10
1733333490000|2024-12-04 17:31:30|25354.25|25274.25|25375.96|25295.96|25375.96|25295.96|25354.25|25274.25|10
1733333500000|2024-12-04 17:31:40|25374.74|25294.74|25372.54|25292.54|25379.43|25299.43|25372.54|25292.54|10
1733333510000|2024-12-04 17:31:50|25369.93|25289.93|25363.38|25283.38|25369.93|25289.93|25361.88|25281.88|10
1733333520000|2024-12-04 17:32:00|25363.85|25283.85|25363.07|25283.07|25364.36|25284.36|25362.86|25282.86|9
1733333530000|2024-12-04 17:32:10|25362.6|25282.6|25344.82|25264.82|25362.6|25282.6|25344.82|25264.82|10
1733333540000|2024-12-04 17:32:20|25344.8|25264.8|25328.31|25248.31|25344.8|25264.8|25328.31|25248.31|10
1733333550000|2024-12-04 17:32:30|25324.86|25244.86|25318.92|25238.92|25324.86|25244.86|25315.32|25235.32|10
1733333560000|2024-12-04 17:32:40|25320.46|25240.46|25337.31|25257.31|25337.31|25257.31|25320.46|25240.46|10
1733333570000|2024-12-04 17:32:50|25337.43|25257.43|25340.16|25260.16|25340.16|25260.16|25337.43|25257.43|10
1733333580000|2024-12-04 17:33:00|25341.79|25261.79|25350.91|25270.91|25350.91|25270.91|25341.79|25261.79|10
1733333590000|2024-12-04 17:33:10|25355.59|25275.59|25380.36|25300.36|25380.36|25300.36|25355.59|25275.59|10
1733333600000|2024-12-04 17:33:20|25381.51|25301.51|25385.1|25305.1|25385.36|25305.36|25381.51|25301.51|10
1733333610000|2024-12-04 17:33:30|25385.23|25305.23|25380.18|25300.18|25385.23|25305.23|25378.86|25298.86|10
1733333620000|2024-12-04 17:33:40|25381.47|25301.47|25395.67|25315.67|25395.67|25315.67|25381.47|25301.47|10
1733333630000|2024-12-04 17:33:50|25396.55|25316.55|25405.88|25325.88|25406.98|25326.98|25396.55|25316.55|10
1733333640000|2024-12-04 17:34:00|25405.73|25325.73|25417.66|25337.66|25417.66|25337.66|25405.73|25325.73|10
1733333650000|2024-12-04 17:34:10|25418.66|25338.66|25422.32|25342.32|25424.64|25344.64|25418.66|25338.66|10
1733333660000|2024-12-04 17:34:20|25422.79|25342.79|25422.32|25342.32|25423.27|25343.27|25421.17|25341.17|10
1733333670000|2024-12-04 17:34:30|25421.84|25341.84|25442.71|25362.71|25442.71|25362.71|25421.84|25341.84|10
1733333680000|2024-12-04 17:34:40|25442.96|25362.96|25443.67|25363.67|25444.88|25364.88|25442.96|25362.96|10
1733333690000|2024-12-04 17:34:50|25442.27|25362.27|25444.7|25364.7|25445.56|25365.56|25442.27|25362.27|10
1733333700000|2024-12-04 17:35:00|25446.6|25366.6|25444.84|25364.84|25447.84|25367.84|25444.06|25364.06|10
1733333710000|2024-12-04 17:35:10|25445.45|25365.45|25453.56|25373.56|25454.12|25374.12|25445.45|25365.45|10
1733333720000|2024-12-04 17:35:20|25451.98|25371.98|25445.17|25365.17|25451.98|25371.98|25444.46|25364.46|10
1733333730000|2024-12-04 17:35:30|25444.9|25364.9|25441.94|25361.94|25444.9|25364.9|25439.07|25359.07|10
1733333740000|2024-12-04 17:35:40|25442|25362|25451.05|25371.05|25451.11|25371.11|25442|25362|10
1733333750000|2024-12-04 17:35:50|25453.49|25373.49|25471.08|25391.08|25471.08|25391.08|25453.49|25373.49|10
1733333760000|2024-12-04 17:36:00|25471.13|25391.13|25466.15|25386.15|25471.52|25391.52|25466.15|25386.15|10
1733333770000|2024-12-04 17:36:10|25466.69|25386.69|25466.49|25386.49|25468.97|25388.97|25466.2|25386.2|10
1733333780000|2024-12-04 17:36:20|25465.9|25385.9|25470.51|25390.51|25470.51|25390.51|25463.81|25383.81|10
1733333790000|2024-12-04 17:36:30|25471.09|25391.09|25474.51|25394.51|25475.7|25395.7|25471.09|25391.09|10
1733333800000|2024-12-04 17:36:40|25472.37|25392.37|25473.52|25393.52|25473.96|25393.96|25471.74|25391.74|10
1733333810000|2024-12-04 17:36:50|25474.28|25394.28|25475.36|25395.36|25475.72|25395.72|25474.25|25394.25|10
1733333820000|2024-12-04 17:37:00|25474.55|25394.55|25471.46|25391.46|25475.73|25395.73|25471.35|25391.35|10
1733333830000|2024-12-04 17:37:10|25471.57|25391.57|25469.56|25389.56|25472.01|25392.01|25469.15|25389.15|10
1733333840000|2024-12-04 17:37:20|25467.01|25387.01|25470.81|25390.81|25470.81|25390.81|25466.2|25386.2|10
1733333850000|2024-12-04 17:37:30|25471.47|25391.47|25483.88|25403.88|25483.88|25403.88|25471.47|25391.47|10
1733333860000|2024-12-04 17:37:40|25486.46|25406.46|25483.23|25403.23|25486.83|25406.83|25483.23|25403.23|10
1733333870000|2024-12-04 17:37:50|25483.26|25403.26|25487.75|25407.75|25487.75|25407.75|25482.7|25402.7|9
1733333880000|2024-12-04 17:38:00|25488.4|25408.4|25487.7|25407.7|25490.26|25410.26|25487.7|25407.7|10
1733333890000|2024-12-04 17:38:10|25486.42|25406.42|25485.39|25405.39|25486.42|25406.42|25482.9|25402.9|10
1733333900000|2024-12-04 17:38:20|25485.36|25405.36|25478.3|25398.3|25485.38|25405.38|25478.3|25398.3|9
1733333910000|2024-12-04 17:38:30|25475.74|25395.74|25472.29|25392.29|25476.48|25396.48|25472.29|25392.29|10
1733333920000|2024-12-04 17:38:40|25471.98|25391.98|25467.64|25387.64|25471.98|25391.98|25466.74|25386.74|10
1733333930000|2024-12-04 17:38:50|25468.4|25388.4|25471.98|25391.98|25472.4|25392.4|25466.8|25386.8|10
1733333940000|2024-12-04 17:39:00|25471.74|25391.74|25472.77|25392.77|25472.77|25392.77|25471.6|25391.6|10
1733333950000|2024-12-04 17:39:10|25474.93|25394.93|25477.25|25397.25|25477.49|25397.49|25474.93|25394.93|10
1733333960000|2024-12-04 17:39:20|25477.54|25397.54|25478.55|25398.55|25479.88|25399.88|25477.54|25397.54|10
1733333970000|2024-12-04 17:39:30|25478.07|25398.07|25477.84|25397.84|25478.93|25398.93|25476.85|25396.85|10
1733333980000|2024-12-04 17:39:40|25477.34|25397.34|25477.95|25397.95|25478.45|25398.45|25476.6|25396.6|10
1733333990000|2024-12-04 17:39:50|25477.6|25397.6|25476.24|25396.24|25477.79|25397.79|25475.99|25395.99|10
1733334000000|2024-12-04 17:40:00|25476.3|25396.3|25468.22|25388.22|25476.3|25396.3|25468.22|25388.22|10
1733334010000|2024-12-04 17:40:10|25467.46|25387.46|25455.47|25375.47|25467.46|25387.46|25455.47|25375.47|10
1733334020000|2024-12-04 17:40:20|25454.54|25374.54|25455.46|25375.46|25455.47|25375.47|25454|25374|9
1733334030000|2024-12-04 17:40:30|25456.5|25376.5|25460.72|25380.72|25460.9|25380.9|25456.5|25376.5|8
1733334040000|2024-12-04 17:40:40|25460.38|25380.38|25454.1|25374.1|25460.38|25380.38|25454.1|25374.1|10
1733334050000|2024-12-04 17:40:50|25453.45|25373.45|25452.68|25372.68|25453.45|25373.45|25452.03|25372.03|10
1733334060000|2024-12-04 17:41:00|25452.99|25372.99|25449.31|25369.31|25453.7|25373.7|25449.31|25369.31|10
1733334070000|2024-12-04 17:41:10|25449.74|25369.74|25440.66|25360.66|25449.74|25369.74|25440.66|25360.66|10
1733334080000|2024-12-04 17:41:20|25437.77|25357.77|25425.03|25345.03|25437.77|25357.77|25425.03|25345.03|10
1733334090000|2024-12-04 17:41:30|25420.64|25340.64|25413.2|25333.2|25420.64|25340.64|25412.46|25332.46|10
1733334100000|2024-12-04 17:41:40|25412.23|25332.23|25410.48|25330.48|25412.42|25332.42|25410.48|25330.48|10
1733334110000|2024-12-04 17:41:50|25411.06|25331.06|25416.78|25336.78|25417.77|25337.77|25411.06|25331.06|10
1733334120000|2024-12-04 17:42:00|25416.95|25336.95|25415.87|25335.87|25418.93|25338.93|25414.54|25334.54|10
1733334130000|2024-12-04 17:42:10|25417.72|25337.72|25427.06|25347.06|25427.14|25347.14|25417.72|25337.72|10
1733334140000|2024-12-04 17:42:20|25427.3|25347.3|25431.38|25351.38|25432.47|25352.47|25426.43|25346.43|10
1733334150000|2024-12-04 17:42:30|25432.85|25352.85|25428.95|25348.95|25432.85|25352.85|25428.95|25348.95|10
1733334160000|2024-12-04 17:42:40|25428.77|25348.77|25431.26|25351.26|25431.26|25351.26|25428.14|25348.14|10
1733334170000|2024-12-04 17:42:50|25431.81|25351.81|25438.74|25358.74|25438.91|25358.91|25430.96|25350.96|10
1733334180000|2024-12-04 17:43:00|25439.17|25359.17|25433.78|25353.78|25440.7|25360.7|25433.78|25353.78|10
1733334190000|2024-12-04 17:43:10|25433.12|25353.12|25421.49|25341.49|25433.12|25353.12|25421.49|25341.49|10
1733334200000|2024-12-04 17:43:20|25422.32|25342.32|25425.31|25345.31|25427.08|25347.08|25422.32|25342.32|10
1733334210000|2024-12-04 17:43:30|25424.5|25344.5|25421.56|25341.56|25424.5|25344.5|25421.2|25341.2|10
1733334220000|2024-12-04 17:43:40|25421.22|25341.22|25421.01|25341.01|25421.48|25341.48|25420.49|25340.49|10
1733334230000|2024-12-04 17:43:50|25421.42|25341.42|25427.28|25347.28|25427.28|25347.28|25421.42|25341.42|10
1733334240000|2024-12-04 17:44:00|25428.14|25348.14|25436.76|25356.76|25436.76|25356.76|25428.14|25348.14|10
1733334250000|2024-12-04 17:44:10|25438.18|25358.18|25438.42|25358.42|25439.19|25359.19|25435.79|25355.79|10
1733334260000|2024-12-04 17:44:20|25438.97|25358.97|25437.85|25357.85|25438.97|25358.97|25437.85|25357.85|10
1733334270000|2024-12-04 17:44:30|25437.88|25357.88|25435.58|25355.58|25439.41|25359.41|25435.58|25355.58|10
1733334280000|2024-12-04 17:44:40|25434.61|25354.61|25432.63|25352.63|25434.61|25354.61|25432.47|25352.47|9
1733334290000|2024-12-04 17:44:50|25432.38|25352.38|25433.55|25353.55|25433.55|25353.55|25429.3|25349.3|10
1733334300000|2024-12-04 17:45:00|25434.13|25354.13|25434.93|25354.93|25439.29|25359.29|25434.13|25354.13|10
1733334310000|2024-12-04 17:45:10|25431.65|25351.65|25430.78|25350.78|25431.65|25351.65|25426.5|25346.5|10
1733334320000|2024-12-04 17:45:20|25431.45|25351.45|25437.69|25357.69|25438.09|25358.09|25431.45|25351.45|10
1733334330000|2024-12-04 17:45:30|25437.01|25357.01|25436.65|25356.65|25439.09|25359.09|25436.65|25356.65|10
1733334340000|2024-12-04 17:45:40|25436.97|25356.97|25435.21|25355.21|25437.96|25357.96|25435.13|25355.13|10
1733334350000|2024-12-04 17:45:50|25442.46|25362.46|25450.31|25370.31|25452.88|25372.88|25442.46|25362.46|10
1733334360000|2024-12-04 17:46:00|25447.75|25367.75|25448.47|25368.47|25449.14|25369.14|25446.64|25366.64|10
1733334370000|2024-12-04 17:46:10|25448.97|25368.97|25445.49|25365.49|25449.79|25369.79|25445.49|25365.49|10
1733334380000|2024-12-04 17:46:20|25444.04|25364.04|25429.44|25349.44|25444.04|25364.04|25429.44|25349.44|10
1733334390000|2024-12-04 17:46:30|25428.51|25348.51|25410.89|25330.89|25428.51|25348.51|25410.89|25330.89|10
1733334400000|2024-12-04 17:46:40|25403.38|25323.38|25387.97|25307.97|25403.38|25323.38|25387.97|25307.97|10
1733334410000|2024-12-04 17:46:50|25379.45|25299.45|25373.06|25293.06|25379.45|25299.45|25373.06|25293.06|10
1733334420000|2024-12-04 17:47:00|25371.84|25291.84|25366.48|25286.48|25371.84|25291.84|25366.4|25286.4|10
1733334430000|2024-12-04 17:47:10|25364.93|25284.93|25363.68|25283.68|25365.05|25285.05|25362.88|25282.88|10
1733334440000|2024-12-04 17:47:20|25364.01|25284.01|25365.89|25285.89|25366.11|25286.11|25362.2|25282.2|10
1733334450000|2024-12-04 17:47:30|25365.65|25285.65|25363.79|25283.79|25365.65|25285.65|25359.34|25279.34|10
1733334460000|2024-12-04 17:47:40|25364.72|25284.72|25366.17|25286.17|25366.47|25286.47|25364.72|25284.72|10
1733334470000|2024-12-04 17:47:50|25365.33|25285.33|25368.74|25288.74|25368.99|25288.99|25365.33|25285.33|10
1733334480000|2024-12-04 17:48:00|25369.21|25289.21|25394.15|25314.15|25394.15|25314.15|25368.66|25288.66|10
1733334490000|2024-12-04 17:48:10|25397.95|25317.95|25405.02|25325.02|25406.78|25326.78|25397.95|25317.95|10
1733334500000|2024-12-04 17:48:20|25403.16|25323.16|25394.9|25314.9|25403.16|25323.16|25394.9|25314.9|10
1733334510000|2024-12-04 17:48:30|25395.01|25315.01|25405.57|25325.57|25405.57|25325.57|25394|25314|10
1733334520000|2024-12-04 17:48:40|25406.14|25326.14|25417.92|25337.92|25417.92|25337.92|25406.14|25326.14|10
1733334530000|2024-12-04 17:48:50|25418.89|25338.89|25423.13|25343.13|25425.96|25345.96|25418.89|25338.89|10
1733334540000|2024-12-04 17:49:00|25422.06|25342.06|25420.91|25340.91|25423.01|25343.01|25420.91|25340.91|10
1733334550000|2024-12-04 17:49:10|25421.54|25341.54|25421.95|25341.95|25424.16|25344.16|25419.88|25339.88|10
1733334560000|2024-12-04 17:49:20|25421.88|25341.88|25437.42|25357.42|25437.42|25357.42|25421.88|25341.88|10
1733334570000|2024-12-04 17:49:30|25435.6|25355.6|25451.39|25371.39|25452.43|25372.43|25435.6|25355.6|10
1733334580000|2024-12-04 17:49:40|25451.88|25371.88|25453.86|25373.86|25455.82|25375.82|25451.88|25371.88|10
1733334590000|2024-12-04 17:49:50|25452.84|25372.84|25454.24|25374.24|25455.33|25375.33|25452.27|25372.27|10
1733334600000|2024-12-04 17:50:00|25452.98|25372.98|25456.37|25376.37|25456.37|25376.37|25452.5|25372.5|10
1733334610000|2024-12-04 17:50:10|25456.62|25376.62|25471.76|25391.76|25471.76|25391.76|25456.62|25376.62|10
1733334620000|2024-12-04 17:50:20|25472.28|25392.28|25486.04|25406.04|25486.38|25406.38|25472.28|25392.28|10
1733334630000|2024-12-04 17:50:30|25486.46|25406.46|25488.85|25408.85|25490.8|25410.8|25483.24|25403.24|9
1733334640000|2024-12-04 17:50:40|25487.62|25407.62|25492.47|25412.47|25493.1|25413.1|25487.62|25407.62|10
1733334650000|2024-12-04 17:50:50|25491.98|25411.98|25500.58|25420.58|25500.58|25420.58|25491.98|25411.98|10
1733334660000|2024-12-04 17:51:00|25500.56|25420.56|25505.91|25425.91|25505.91|25425.91|25500.56|25420.56|9
1733334670000|2024-12-04 17:51:10|25506.5|25426.5|25512.99|25432.99|25513.61|25433.61|25506.5|25426.5|10
1733334680000|2024-12-04 17:51:20|25514.36|25434.36|25524.89|25444.89|25524.89|25444.89|25514.36|25434.36|10
1733334690000|2024-12-04 17:51:30|25527.61|25447.61|25535.85|25455.85|25536.32|25456.32|25527.61|25447.61|10
1733334700000|2024-12-04 17:51:40|25537.17|25457.17|25540.83|25460.83|25540.83|25460.83|25537.17|25457.17|10
1733334710000|2024-12-04 17:51:50|25541.95|25461.95|25545.3|25465.3|25545.3|25465.3|25541.95|25461.95|10
1733334720000|2024-12-04 17:52:00|25545.63|25465.63|25543.1|25463.1|25545.63|25465.63|25542.23|25462.23|10
1733334730000|2024-12-04 17:52:10|25542.35|25462.35|25541.93|25461.93|25542.61|25462.61|25541.34|25461.34|10
1733334740000|2024-12-04 17:52:20|25541.2|25461.2|25543.22|25463.22|25543.5|25463.5|25540.64|25460.64|10
1733334750000|2024-12-04 17:52:30|25544.47|25464.47|25544.61|25464.61|25545.01|25465.01|25542.61|25462.61|10
1733334760000|2024-12-04 17:52:40|25544.65|25464.65|25545.41|25465.41|25545.41|25465.41|25543.72|25463.72|10
1733334770000|2024-12-04 17:52:50|25545.27|25465.27|25541.8|25461.8|25545.76|25465.76|25541.8|25461.8|10
1733334780000|2024-12-04 17:53:00|25541.91|25461.91|25542.31|25462.31|25544.59|25464.59|25541.91|25461.91|10
1733334790000|2024-12-04 17:53:10|25541.07|25461.07|25532.87|25452.87|25541.42|25461.42|25532.87|25452.87|10
1733334800000|2024-12-04 17:53:20|25532.52|25452.52|25536.18|25456.18|25536.18|25456.18|25532.52|25452.52|10
1733334810000|2024-12-04 17:53:30|25536.59|25456.59|25535.77|25455.77|25539.06|25459.06|25535.57|25455.57|10
1733334820000|2024-12-04 17:53:40|25537.17|25457.17|25545.03|25465.03|25545.03|25465.03|25537.17|25457.17|10
1733334830000|2024-12-04 17:53:50|25544.66|25464.66|25546.7|25466.7|25551.05|25471.05|25544.66|25464.66|10
1733334840000|2024-12-04 17:54:00|25547.15|25467.15|25541.29|25461.29|25547.47|25467.47|25540.2|25460.2|10
1733334850000|2024-12-04 17:54:10|25541.91|25461.91|25543.7|25463.7|25545.68|25465.68|25541.91|25461.91|10
1733334860000|2024-12-04 17:54:20|25543.95|25463.95|25546.45|25466.45|25546.45|25466.45|25543.15|25463.15|10
1733334870000|2024-12-04 17:54:30|25546.7|25466.7|25550.23|25470.23|25550.23|25470.23|25546.64|25466.64|10
1733334880000|2024-12-04 17:54:40|25551.43|25471.43|25554.95|25474.95|25555.15|25475.15|25550.3|25470.3|10
1733334890000|2024-12-04 17:54:50|25554.67|25474.67|25551.8|25471.8|25554.67|25474.67|25551.36|25471.36|10
1733334900000|2024-12-04 17:55:00|25552.23|25472.23|25544.83|25464.83|25552.23|25472.23|25544.83|25464.83|10
1733334910000|2024-12-04 17:55:10|25544.98|25464.98|25548.24|25468.24|25549.69|25469.69|25544.18|25464.18|10
1733334920000|2024-12-04 17:55:20|25546.74|25466.74|25541.57|25461.57|25546.74|25466.74|25541.57|25461.57|10
1733334930000|2024-12-04 17:55:30|25542.27|25462.27|25547.76|25467.76|25547.76|25467.76|25542.27|25462.27|10
1733334940000|2024-12-04 17:55:40|25548.9|25468.9|25552.47|25472.47|25552.47|25472.47|25547.98|25467.98|10
1733334950000|2024-12-04 17:55:50|25553.02|25473.02|25548.89|25468.89|25553.8|25473.8|25548.89|25468.89|10
1733334960000|2024-12-04 17:56:00|25546.28|25466.28|25548.62|25468.62|25548.62|25468.62|25544.55|25464.55|10
1733334970000|2024-12-04 17:56:10|25547.7|25467.7|25538.02|25458.02|25548.75|25468.75|25538.02|25458.02|10
1733334980000|2024-12-04 17:56:20|25537.99|25457.99|25543.36|25463.36|25543.36|25463.36|25537.52|25457.52|10
1733334990000|2024-12-04 17:56:30|25543.8|25463.8|25543.24|25463.24|25545.69|25465.69|25542.37|25462.37|10
1733335000000|2024-12-04 17:56:40|25543.09|25463.09|25538.35|25458.35|25543.09|25463.09|25538.35|25458.35|10
1733335010000|2024-12-04 17:56:50|25538.13|25458.13|25555.9|25475.9|25555.9|25475.9|25537.86|25457.86|10
1733335020000|2024-12-04 17:57:00|25556.73|25476.73|25554.07|25474.07|25558.46|25478.46|25554.07|25474.07|9
1733335030000|2024-12-04 17:57:10|25554.74|25474.74|25554.79|25474.79|25555.62|25475.62|25553.26|25473.26|10
1733335040000|2024-12-04 17:57:20|25554.98|25474.98|25555.81|25475.81|25556.18|25476.18|25554.83|25474.83|9
1733335050000|2024-12-04 17:57:30|25556.24|25476.24|25552.4|25472.4|25556.27|25476.27|25552.4|25472.4|10
1733335060000|2024-12-04 17:57:40|25551.1|25471.1|25551.04|25471.04|25552.65|25472.65|25550.1|25470.1|10
1733335070000|2024-12-04 17:57:50|25552.6|25472.6|25561.42|25481.42|25561.42|25481.42|25552.6|25472.6|10
1733335080000|2024-12-04 17:58:00|25561.71|25481.71|25567.47|25487.47|25567.98|25487.98|25561.71|25481.71|10
1733335090000|2024-12-04 17:58:10|25568.43|25488.43|25569.01|25489.01|25569.22|25489.22|25568.18|25488.18|9
1733335100000|2024-12-04 17:58:20|25570.07|25490.07|25570.28|25490.28|25571.57|25491.57|25569.29|25489.29|10
1733335110000|2024-12-04 17:58:30|25569.59|25489.59|25571.64|25491.64|25571.64|25491.64|25568.98|25488.98|9
1733335120000|2024-12-04 17:58:40|25572.83|25492.83|25579.45|25499.45|25579.45|25499.45|25572.83|25492.83|10
1733335130000|2024-12-04 17:58:50|25579.35|25499.35|25583.49|25503.49|25585.75|25505.75|25579.35|25499.35|9
1733335140000|2024-12-04 17:59:00|25582.44|25502.44|25577.4|25497.4|25582.44|25502.44|25577.4|25497.4|10
1733335150000|2024-12-04 17:59:10|25577.41|25497.41|25575.42|25495.42|25577.41|25497.41|25573.08|25493.08|10
1733335160000|2024-12-04 17:59:20|25577.64|25497.64|25574.08|25494.08|25579.37|25499.37|25574.08|25494.08|10
1733335170000|2024-12-04 17:59:30|25573.7|25493.7|25575.38|25495.38|25575.38|25495.38|25572.52|25492.52|10
1733335180000|2024-12-04 17:59:40|25575.73|25495.73|25578.3|25498.3|25578.84|25498.84|25575.73|25495.73|9
1733335190000|2024-12-04 17:59:50|25579.14|25499.14|25579.38|25499.38|25580.41|25500.41|25579.14|25499.14|10
1733335200000|2024-12-04 18:00:00|25578.25|25498.25|25578.25|25498.25|25579.74|25499.74|25578.25|25498.25|9
1733335210000|2024-12-04 18:00:10|25577.5|25497.5|25569.69|25489.69|25577.82|25497.82|25568.67|25488.67|10
1733335220000|2024-12-04 18:00:20|25569.98|25489.98|25585.02|25505.02|25585.38|25505.38|25569.98|25489.98|10
1733335230000|2024-12-04 18:00:30|25585.72|25505.72|25594.61|25514.61|25594.61|25514.61|25585.72|25505.72|10
1733335240000|2024-12-04 18:00:40|25597.68|25517.68|25609.38|25529.38|25609.38|25529.38|25597.68|25517.68|10
1733335250000|2024-12-04 18:00:50|25610.22|25530.22|25611.53|25531.53|25611.53|25531.53|25608.5|25528.5|10
1733335260000|2024-12-04 18:01:00|25611.89|25531.89|25625.68|25545.68|25625.68|25545.68|25611.89|25531.89|9
1733335270000|2024-12-04 18:01:10|25627.66|25547.66|25630.22|25550.22|25631.39|25551.39|25627.28|25547.28|10
1733335280000|2024-12-04 18:01:20|25630.92|25550.92|25634.55|25554.55|25634.65|25554.65|25630.68|25550.68|10
1733335290000|2024-12-04 18:01:30|25634.49|25554.49|25642.43|25562.43|25642.43|25562.43|25634.49|25554.49|10
1733335300000|2024-12-04 18:01:40|25641.86|25561.86|25635.6|25555.6|25641.95|25561.95|25635.6|25555.6|10
1733335310000|2024-12-04 18:01:50|25635.76|25555.76|25640.21|25560.21|25640.21|25560.21|25635.64|25555.64|10
1733335320000|2024-12-04 18:02:00|25639.42|25559.42|25640.16|25560.16|25640.68|25560.68|25639.42|25559.42|10
1733335330000|2024-12-04 18:02:10|25639.53|25559.53|25636.17|25556.17|25639.76|25559.76|25635.81|25555.81|10
1733335340000|2024-12-04 18:02:20|25636.15|25556.15|25627.53|25547.53|25636.15|25556.15|25627.53|25547.53|10
1733335350000|2024-12-04 18:02:30|25627.04|25547.04|25629.33|25549.33|25629.46|25549.46|25624.81|25544.81|10
1733335360000|2024-12-04 18:02:40|25628.95|25548.95|25625.46|25545.46|25628.95|25548.95|25623.2|25543.2|10
1733335370000|2024-12-04 18:02:50|25623.6|25543.6|25623.96|25543.96|25623.96|25543.96|25621.31|25541.31|9
1733335380000|2024-12-04 18:03:00|25623.75|25543.75|25626.72|25546.72|25627.35|25547.35|25623.71|25543.71|10
1733335390000|2024-12-04 18:03:10|25626.22|25546.22|25630.93|25550.93|25630.93|25550.93|25626.22|25546.22|10
1733335400000|2024-12-04 18:03:20|25630.55|25550.55|25630.53|25550.53|25633.76|25553.76|25629.6|25549.6|10
1733335410000|2024-12-04 18:03:30|25630.75|25550.75|25636.25|25556.25|25636.25|25556.25|25630.75|25550.75|10
1733335420000|2024-12-04 18:03:40|25636.66|25556.66|25635.01|25555.01|25637.08|25557.08|25635.01|25555.01|10
1733335430000|2024-12-04 18:03:50|25634.56|25554.56|25629.63|25549.63|25634.56|25554.56|25629.63|25549.63|10
1733335440000|2024-12-04 18:04:00|25627.69|25547.69|25613.18|25533.18|25627.69|25547.69|25613.18|25533.18|10
1733335450000|2024-12-04 18:04:10|25614.07|25534.07|25615.25|25535.25|25615.6|25535.6|25613.62|25533.62|10
1733335460000|2024-12-04 18:04:20|25614.74|25534.74|25605.3|25525.3|25614.74|25534.74|25605.3|25525.3|10
1733335470000|2024-12-04 18:04:30|25604.48|25524.48|25596.41|25516.41|25604.48|25524.48|25596.41|25516.41|10
1733335480000|2024-12-04 18:04:40|25595.15|25515.15|25591.9|25511.9|25595.15|25515.15|25591.55|25511.55|9
1733335490000|2024-12-04 18:04:50|25590.63|25510.63|25584.31|25504.31|25590.63|25510.63|25584.31|25504.31|10
1733335500000|2024-12-04 18:05:00|25584.25|25504.25|25588.62|25508.62|25588.62|25508.62|25583.99|25503.99|10
1733335510000|2024-12-04 18:05:10|25588.51|25508.51|25589.12|25509.12|25589.12|25509.12|25586.82|25506.82|10
1733335520000|2024-12-04 18:05:20|25587.93|25507.93|25576.97|25496.97|25587.96|25507.96|25576.97|25496.97|10
1733335530000|2024-12-04 18:05:30|25574.82|25494.82|25574.98|25494.98|25575.45|25495.45|25572|25492|10
1733335540000|2024-12-04 18:05:40|25574.6|25494.6|25575.31|25495.31|25576.16|25496.16|25574.35|25494.35|10
1733335550000|2024-12-04 18:05:50|25574.79|25494.79|25579.1|25499.1|25579.1|25499.1|25571.93|25491.93|10
1733335560000|2024-12-04 18:06:00|25580.07|25500.07|25587.82|25507.82|25587.82|25507.82|25580.07|25500.07|10
1733335570000|2024-12-04 18:06:10|25587.01|25507.01|25588.64|25508.64|25591.56|25511.56|25587.01|25507.01|10
1733335580000|2024-12-04 18:06:20|25589.01|25509.01|25595.72|25515.72|25595.72|25515.72|25588.14|25508.14|10
1733335590000|2024-12-04 18:06:30|25595.11|25515.11|25602.62|25522.62|25602.85|25522.85|25595.11|25515.11|10
1733335600000|2024-12-04 18:06:40|25603.4|25523.4|25598.01|25518.01|25603.5|25523.5|25598.01|25518.01|10
1733335610000|2024-12-04 18:06:50|25598.66|25518.66|25598.08|25518.08|25598.66|25518.66|25596.1|25516.1|10
1733335620000|2024-12-04 18:07:00|25596.03|25516.03|25610.55|25530.55|25610.55|25530.55|25595.24|25515.24|10
1733335630000|2024-12-04 18:07:10|25612.08|25532.08|25618.59|25538.59|25618.63|25538.63|25612.08|25532.08|10
1733335640000|2024-12-04 18:07:20|25617.95|25537.95|25620.13|25540.13|25621.61|25541.61|25617.95|25537.95|10
1733335650000|2024-12-04 18:07:30|25620.4|25540.4|25617.09|25537.09|25622.56|25542.56|25617.09|25537.09|10
1733335660000|2024-12-04 18:07:40|25618.86|25538.86|25623.91|25543.91|25623.91|25543.91|25618.43|25538.43|10
1733335670000|2024-12-04 18:07:50|25626.16|25546.16|25632.64|25552.64|25635.63|25555.63|25626.16|25546.16|10
1733335680000|2024-12-04 18:08:00|25632.62|25552.62|25633.91|25553.91|25635.01|25555.01|25632.11|25552.11|10
1733335690000|2024-12-04 18:08:10|25633.65|25553.65|25635.54|25555.54|25636.1|25556.1|25633.13|25553.13|10
1733335700000|2024-12-04 18:08:20|25634.16|25554.16|25642.74|25562.74|25643.51|25563.51|25633.62|25553.62|10
1733335710000|2024-12-04 18:08:30|25642.95|25562.95|25644.02|25564.02|25644.02|25564.02|25641.35|25561.35|10
1733335720000|2024-12-04 18:08:40|25643.78|25563.78|25638.01|25558.01|25644.8|25564.8|25637.96|25557.96|10
1733335730000|2024-12-04 18:08:50|25637.29|25557.29|25630.67|25550.67|25637.89|25557.89|25630.5|25550.5|10
1733335740000|2024-12-04 18:09:00|25630.44|25550.44|25628.21|25548.21|25630.44|25550.44|25627.4|25547.4|10
1733335750000|2024-12-04 18:09:10|25628.35|25548.35|25625.91|25545.91|25629.04|25549.04|25625.91|25545.91|10
1733335760000|2024-12-04 18:09:20|25624.75|25544.75|25626.38|25546.38|25626.38|25546.38|25622.52|25542.52|10
1733335770000|2024-12-04 18:09:30|25627.02|25547.02|25618.52|25538.52|25627.03|25547.03|25618.52|25538.52|10
1733335780000|2024-12-04 18:09:40|25619.58|25539.58|25622.06|25542.06|25622.06|25542.06|25619.58|25539.58|10
1733335790000|2024-12-04 18:09:50|25622.4|25542.4|25625.23|25545.23|25625.93|25545.93|25622.36|25542.36|10
1733335800000|2024-12-04 18:10:00|25625.74|25545.74|25634.07|25554.07|25634.07|25554.07|25625.74|25545.74|10
1733335810000|2024-12-04 18:10:10|25633.31|25553.31|25636.49|25556.49|25636.49|25556.49|25632.46|25552.46|10
1733335820000|2024-12-04 18:10:20|25636.51|25556.51|25639.79|25559.79|25639.79|25559.79|25636.28|25556.28|10
1733335830000|2024-12-04 18:10:30|25640.27|25560.27|25650.97|25570.97|25650.97|25570.97|25640.27|25560.27|10
1733335840000|2024-12-04 18:10:40|25649.71|25569.71|25651.85|25571.85|25651.85|25571.85|25649.71|25569.71|10
1733335850000|2024-12-04 18:10:50|25652.12|25572.12|25651.29|25571.29|25653.13|25573.13|25651.29|25571.29|10
1733335860000|2024-12-04 18:11:00|25651.71|25571.71|25656.3|25576.3|25656.3|25576.3|25651.71|25571.71|9
1733335870000|2024-12-04 18:11:10|25657.24|25577.24|25660.17|25580.17|25660.33|25580.33|25657.24|25577.24|10
1733335880000|2024-12-04 18:11:20|25661.48|25581.48|25671.75|25591.75|25671.75|25591.75|25661.48|25581.48|10
1733335890000|2024-12-04 18:11:30|25672.62|25592.62|25673.68|25593.68|25673.68|25593.68|25672.58|25592.58|10
1733335900000|2024-12-04 18:11:40|25673.77|25593.77|25680.96|25600.96|25680.96|25600.96|25673.77|25593.77|10
1733335910000|2024-12-04 18:11:50|25681.5|25601.5|25690|25610|25690|25610|25681.5|25601.5|10
1733335920000|2024-12-04 18:12:00|25690.03|25610.03|25695.29|25615.29|25695.29|25615.29|25689.88|25609.88|10
1733335930000|2024-12-04 18:12:10|25696.22|25616.22|25706.38|25626.38|25706.38|25626.38|25696.16|25616.16|10
1733335940000|2024-12-04 18:12:20|25706.95|25626.95|25721.18|25641.18|25721.18|25641.18|25706.95|25626.95|10
1733335950000|2024-12-04 18:12:30|25720.73|25640.73|25723.17|25643.17|25723.17|25643.17|25720.46|25640.46|10
1733335960000|2024-12-04 18:12:40|25724.02|25644.02|25732.18|25652.18|25732.18|25652.18|25724.02|25644.02|10
1733335970000|2024-12-04 18:12:50|25732.04|25652.04|25737.56|25657.56|25737.56|25657.56|25731.78|25651.78|10
1733335980000|2024-12-04 18:13:00|25737.6|25657.6|25744.05|25664.05|25744.05|25664.05|25737.34|25657.34|10
1733335990000|2024-12-04 18:13:10|25743.77|25663.77|25749.17|25669.17|25749.17|25669.17|25743.77|25663.77|10
1733336000000|2024-12-04 18:13:20|25749.83|25669.83|25759.17|25679.17|25760.45|25680.45|25749.49|25669.49|10
1733336010000|2024-12-04 18:13:30|25759.32|25679.32|25761.63|25681.63|25761.74|25681.74|25759.32|25679.32|10
1733336020000|2024-12-04 18:13:40|25761.27|25681.27|25759.88|25679.88|25761.98|25681.98|25759.75|25679.75|10
1733336030000|2024-12-04 18:13:50|25760.14|25680.14|25763.83|25683.83|25763.83|25683.83|25760.14|25680.14|10
1733336040000|2024-12-04 18:14:00|25764.08|25684.08|25761.7|25681.7|25765.2|25685.2|25760.93|25680.93|10
1733336050000|2024-12-04 18:14:10|25760.99|25680.99|25752.73|25672.73|25760.99|25680.99|25752.48|25672.48|10
1733336060000|2024-12-04 18:14:20|25752.44|25672.44|25755.76|25675.76|25755.76|25675.76|25748.34|25668.34|10
1733336070000|2024-12-04 18:14:30|25756.27|25676.27|25755.19|25675.19|25758.1|25678.1|25755.19|25675.19|10
1733336080000|2024-12-04 18:14:40|25755.18|25675.18|25758.31|25678.31|25758.31|25678.31|25753.61|25673.61|10
1733336090000|2024-12-04 18:14:50|25758.6|25678.6|25759.21|25679.21|25760.17|25680.17|25758.6|25678.6|10
1733336100000|2024-12-04 18:15:00|25759.63|25679.63|25761.54|25681.54|25761.9|25681.9|25759.63|25679.63|10
1733336110000|2024-12-04 18:15:10|25761.74|25681.74|25764.85|25684.85|25764.85|25684.85|25761.74|25681.74|10
1733336120000|2024-12-04 18:15:20|25767.7|25687.7|25769.53|25689.53|25771.77|25691.77|25767.7|25687.7|10
1733336130000|2024-12-04 18:15:30|25768.08|25688.08|25762.11|25682.11|25768.08|25688.08|25761.82|25681.82|10
1733336140000|2024-12-04 18:15:40|25765.35|25685.35|25755.29|25675.29|25765.35|25685.35|25755.29|25675.29|10
1733336150000|2024-12-04 18:15:50|25753.65|25673.65|25742.12|25662.12|25753.65|25673.65|25741.73|25661.73|10
1733336160000|2024-12-04 18:16:00|25740.01|25660.01|25732.92|25652.92|25740.01|25660.01|25732.14|25652.14|10
1733336170000|2024-12-04 18:16:10|25732.31|25652.31|25729.19|25649.19|25732.31|25652.31|25728.9|25648.9|10
1733336180000|2024-12-04 18:16:20|25729.02|25649.02|25719.91|25639.91|25729.02|25649.02|25719.91|25639.91|10
1733336190000|2024-12-04 18:16:30|25720.55|25640.55|25714.02|25634.02|25720.55|25640.55|25714.02|25634.02|10
1733336200000|2024-12-04 18:16:40|25711.99|25631.99|25692.59|25612.59|25711.99|25631.99|25692.59|25612.59|10
1733336210000|2024-12-04 18:16:50|25691.43|25611.43|25683.43|25603.43|25691.43|25611.43|25683.43|25603.43|10
1733336220000|2024-12-04 18:17:00|25682.25|25602.25|25678.39|25598.39|25682.25|25602.25|25677.4|25597.4|10
1733336230000|2024-12-04 18:17:10|25678.65|25598.65|25674.3|25594.3|25680.36|25600.36|25673.91|25593.91|10
1733336240000|2024-12-04 18:17:20|25674.87|25594.87|25675.26|25595.26|25676.17|25596.17|25673.8|25593.8|10
1733336250000|2024-12-04 18:17:30|25676|25596|25674.59|25594.59|25676.85|25596.85|25674.42|25594.42|10
1733336260000|2024-12-04 18:17:40|25673.92|25593.92|25672.17|25592.17|25674.11|25594.11|25670.61|25590.61|10
1733336270000|2024-12-04 18:17:50|25673.25|25593.25|25671.08|25591.08|25673.67|25593.67|25670.73|25590.73|10
1733336280000|2024-12-04 18:18:00|25671.99|25591.99|25671.58|25591.58|25672.81|25592.81|25670.53|25590.53|10
1733336290000|2024-12-04 18:18:10|25672.39|25592.39|25681.96|25601.96|25681.96|25601.96|25672.39|25592.39|10
1733336300000|2024-12-04 18:18:20|25681.7|25601.7|25681.91|25601.91|25682.14|25602.14|25679.45|25599.45|10
1733336310000|2024-12-04 18:18:30|25681.95|25601.95|25675.07|25595.07|25681.95|25601.95|25675.07|25595.07|9
1733336320000|2024-12-04 18:18:40|25674.77|25594.77|25680.91|25600.91|25682.27|25602.27|25674.77|25594.77|10
1733336330000|2024-12-04 18:18:50|25680.18|25600.18|25674.54|25594.54|25680.18|25600.18|25674.54|25594.54|10
1733336340000|2024-12-04 18:19:00|25674.72|25594.72|25675.69|25595.69|25677.89|25597.89|25674.72|25594.72|10
1733336350000|2024-12-04 18:19:10|25674.97|25594.97|25675.09|25595.09|25676.03|25596.03|25672.86|25592.86|10
1733336360000|2024-12-04 18:19:20|25674.19|25594.19|25670.79|25590.79|25675.25|25595.25|25670.63|25590.63|10
1733336370000|2024-12-04 18:19:30|25670.5|25590.5|25666.43|25586.43|25670.5|25590.5|25665.02|25585.02|10
1733336380000|2024-12-04 18:19:40|25667.5|25587.5|25664.38|25584.38|25668|25588|25664.38|25584.38|10
1733336390000|2024-12-04 18:19:50|25663.47|25583.47|25667.1|25587.1|25667.1|25587.1|25663.47|25583.47|10
1733336400000|2024-12-04 18:20:00|25666.99|25586.99|25666.85|25586.85|25669.11|25589.11|25666.61|25586.61|10
1733336410000|2024-12-04 18:20:10|25666.29|25586.29|25674.5|25594.5|25674.5|25594.5|25664.72|25584.72|10
1733336420000|2024-12-04 18:20:20|25675.05|25595.05|25686.7|25606.7|25688.04|25608.04|25675.05|25595.05|10
1733336430000|2024-12-04 18:20:30|25685.87|25605.87|25677.81|25597.81|25685.87|25605.87|25676.1|25596.1|10
1733336440000|2024-12-04 18:20:40|25678.49|25598.49|25672.96|25592.96|25678.73|25598.73|25672.96|25592.96|10
1733336450000|2024-12-04 18:20:50|25671.33|25591.33|25660.63|25580.63|25671.33|25591.33|25660.63|25580.63|9
1733336460000|2024-12-04 18:21:00|25661.05|25581.05|25653.95|25573.95|25661.05|25581.05|25653.75|25573.75|10
1733336470000|2024-12-04 18:21:10|25652.5|25572.5|25654.29|25574.29|25654.56|25574.56|25651.85|25571.85|10
1733336480000|2024-12-04 18:21:20|25653.84|25573.84|25660.26|25580.26|25660.26|25580.26|25653.78|25573.78|10
1733336490000|2024-12-04 18:21:30|25660.71|25580.71|25669.88|25589.88|25669.88|25589.88|25660.71|25580.71|10
1733336500000|2024-12-04 18:21:40|25670.88|25590.88|25665.6|25585.6|25672.14|25592.14|25665.6|25585.6|10
1733336510000|2024-12-04 18:21:50|25665.65|25585.65|25660.72|25580.72|25665.65|25585.65|25660.72|25580.72|10
1733336520000|2024-12-04 18:22:00|25660.05|25580.05|25662.52|25582.52|25662.52|25582.52|25659.14|25579.14|10
1733336530000|2024-12-04 18:22:10|25661.77|25581.77|25666.55|25586.55|25666.55|25586.55|25660.1|25580.1|10
1733336540000|2024-12-04 18:22:20|25666.17|25586.17|25660.02|25580.02|25666.17|25586.17|25660.02|25580.02|10
1733336550000|2024-12-04 18:22:30|25657.92|25577.92|25655.95|25575.95|25657.92|25577.92|25655.93|25575.93|10
1733336560000|2024-12-04 18:22:40|25655.33|25575.33|25653.24|25573.24|25655.33|25575.33|25653.23|25573.23|10
1733336570000|2024-12-04 18:22:50|25652.52|25572.52|25637.47|25557.47|25652.52|25572.52|25637.47|25557.47|10
1733336580000|2024-12-04 18:23:00|25636.63|25556.63|25620.25|25540.25|25636.63|25556.63|25620.25|25540.25|10
1733336590000|2024-12-04 18:23:10|25618.99|25538.99|25617.31|25537.31|25619.12|25539.12|25617.31|25537.31|10
1733336600000|2024-12-04 18:23:20|25616.16|25536.16|25618.66|25538.66|25618.66|25538.66|25615.82|25535.82|10
1733336610000|2024-12-04 18:23:30|25619.1|25539.1|25617.69|25537.69|25619.2|25539.2|25616.62|25536.62|10
1733336620000|2024-12-04 18:23:40|25617.96|25537.96|25622.18|25542.18|25622.18|25542.18|25617.96|25537.96|10
1733336630000|2024-12-04 18:23:50|25622.15|25542.15|25625.28|25545.28|25625.39|25545.39|25622.15|25542.15|9
1733336640000|2024-12-04 18:24:00|25623.53|25543.53|25630.14|25550.14|25630.14|25550.14|25623.44|25543.44|10
1733336650000|2024-12-04 18:24:10|25629.96|25549.96|25631.52|25551.52|25632.58|25552.58|25629.07|25549.07|10
1733336660000|2024-12-04 18:24:20|25631.09|25551.09|25631.54|25551.54|25631.76|25551.76|25630.42|25550.42|10
1733336670000|2024-12-04 18:24:30|25632.21|25552.21|25635.71|25555.71|25635.71|25555.71|25632.21|25552.21|10
1733336680000|2024-12-04 18:24:40|25635.88|25555.88|25634.88|25554.88|25636.11|25556.11|25634.62|25554.62|10
1733336690000|2024-12-04 18:24:50|25634.76|25554.76|25639.01|25559.01|25639.01|25559.01|25634.76|25554.76|10
1733336700000|2024-12-04 18:25:00|25639.42|25559.42|25636.3|25556.3|25639.57|25559.57|25636.3|25556.3|10
1733336710000|2024-12-04 18:25:10|25633.75|25553.75|25642.81|25562.81|25642.81|25562.81|25633.75|25553.75|10
1733336720000|2024-12-04 18:25:20|25644.12|25564.12|25653.46|25573.46|25653.46|25573.46|25644.12|25564.12|10
1733336730000|2024-12-04 18:25:30|25653.62|25573.62|25653.03|25573.03|25654.24|25574.24|25652.32|25572.32|10
1733336740000|2024-12-04 18:25:40|25649.99|25569.99|25641.53|25561.53|25649.99|25569.99|25641.53|25561.53|10
1733336750000|2024-12-04 18:25:50|25639.98|25559.98|25645.34|25565.34|25645.34|25565.34|25639.98|25559.98|10
1733336760000|2024-12-04 18:26:00|25645|25565|25642.07|25562.07|25645.93|25565.93|25642.07|25562.07|10
1733336770000|2024-12-04 18:26:10|25640.34|25560.34|25628.62|25548.62|25640.34|25560.34|25628.62|25548.62|10
1733336780000|2024-12-04 18:26:20|25626.34|25546.34|25615.21|25535.21|25626.34|25546.34|25615.16|25535.16|10
1733336790000|2024-12-04 18:26:30|25614.9|25534.9|25627.3|25547.3|25627.3|25547.3|25614.79|25534.79|10
1733336800000|2024-12-04 18:26:40|25629.12|25549.12|25640.72|25560.72|25640.72|25560.72|25629.12|25549.12|10
1733336810000|2024-12-04 18:26:50|25642.61|25562.61|25651.13|25571.13|25651.13|25571.13|25642.61|25562.61|10
1733336820000|2024-12-04 18:27:00|25650.09|25570.09|25647.8|25567.8|25651.13|25571.13|25647.8|25567.8|9
1733336830000|2024-12-04 18:27:10|25647.38|25567.38|25645.97|25565.97|25648.76|25568.76|25645.49|25565.49|10
1733336840000|2024-12-04 18:27:20|25645.58|25565.58|25649.78|25569.78|25649.78|25569.78|25645.48|25565.48|10
1733336850000|2024-12-04 18:27:30|25650|25570|25652.48|25572.48|25653.12|25573.12|25650|25570|10
1733336860000|2024-12-04 18:27:40|25653.65|25573.65|25654.52|25574.52|25654.52|25574.52|25652.91|25572.91|9
1733336870000|2024-12-04 18:27:50|25655.1|25575.1|25657.19|25577.19|25657.19|25577.19|25654.55|25574.55|10
1733336880000|2024-12-04 18:28:00|25657.33|25577.33|25659.47|25579.47|25659.86|25579.86|25657.33|25577.33|10
1733336890000|2024-12-04 18:28:10|25659.88|25579.88|25655.98|25575.98|25659.88|25579.88|25655.98|25575.98|10
1733336900000|2024-12-04 18:28:20|25655.95|25575.95|25667.82|25587.82|25667.82|25587.82|25655.95|25575.95|10
1733336910000|2024-12-04 18:28:30|25668.6|25588.6|25668.14|25588.14|25668.6|25588.6|25665.45|25585.45|10
1733336920000|2024-12-04 18:28:40|25667.85|25587.85|25671.48|25591.48|25671.48|25591.48|25667.79|25587.79|10
1733336930000|2024-12-04 18:28:50|25671.63|25591.63|25668.97|25588.97|25671.83|25591.83|25668.97|25588.97|10
1733336940000|2024-12-04 18:29:00|25668.55|25588.55|25668.75|25588.75|25670.46|25590.46|25667.72|25587.72|10
1733336950000|2024-12-04 18:29:10|25668.43|25588.43|25665.69|25585.69|25668.43|25588.43|25665.69|25585.69|10
1733336960000|2024-12-04 18:29:20|25665.42|25585.42|25662.28|25582.28|25665.42|25585.42|25662.28|25582.28|9
1733336970000|2024-12-04 18:29:30|25662.08|25582.08|25656.71|25576.71|25662.08|25582.08|25656.66|25576.66|10
1733336980000|2024-12-04 18:29:40|25655.6|25575.6|25651.6|25571.6|25655.6|25575.6|25650.64|25570.64|10
1733336990000|2024-12-04 18:29:50|25652.82|25572.82|25652.18|25572.18|25652.87|25572.87|25652.17|25572.17|10
1733337000000|2024-12-04 18:30:00|25654.12|25574.12|25652.07|25572.07|25656.14|25576.14|25652.07|25572.07|10
1733337010000|2024-12-04 18:30:10|25651.95|25571.95|25647.94|25567.94|25651.95|25571.95|25647.94|25567.94|10
1733337020000|2024-12-04 18:30:20|25646.87|25566.87|25641.35|25561.35|25646.87|25566.87|25641.28|25561.28|10
1733337030000|2024-12-04 18:30:30|25641.45|25561.45|25635.97|25555.97|25642.94|25562.94|25635.97|25555.97|10
1733337040000|2024-12-04 18:30:40|25636.73|25556.73|25633.67|25553.67|25636.73|25556.73|25633.52|25553.52|10
1733337050000|2024-12-04 18:30:50|25635.26|25555.26|25634.41|25554.41|25637.4|25557.4|25632.88|25552.88|10
1733337060000|2024-12-04 18:31:00|25631.89|25551.89|25628.98|25548.98|25632.16|25552.16|25628.62|25548.62|10
1733337070000|2024-12-04 18:31:10|25627.55|25547.55|25614.28|25534.28|25627.55|25547.55|25614.28|25534.28|10
1733337080000|2024-12-04 18:31:20|25613.42|25533.42|25619.05|25539.05|25619.05|25539.05|25613.29|25533.29|10
1733337090000|2024-12-04 18:31:30|25618.78|25538.78|25616.96|25536.96|25620.1|25540.1|25615.74|25535.74|10
1733337100000|2024-12-04 18:31:40|25617.3|25537.3|25614.32|25534.32|25617.3|25537.3|25613.78|25533.78|10
1733337110000|2024-12-04 18:31:50|25615.06|25535.06|25617.39|25537.39|25617.94|25537.94|25615.06|25535.06|10
1733337120000|2024-12-04 18:32:00|25617.93|25537.93|25622.29|25542.29|25622.29|25542.29|25617.93|25537.93|10
1733337130000|2024-12-04 18:32:10|25621.61|25541.61|25624.06|25544.06|25626.01|25546.01|25621.47|25541.47|10
1733337140000|2024-12-04 18:32:20|25623.98|25543.98|25620.13|25540.13|25624.57|25544.57|25620.13|25540.13|10
1733337150000|2024-12-04 18:32:30|25619.7|25539.7|25617.31|25537.31|25620.41|25540.41|25617.31|25537.31|10
1733337160000|2024-12-04 18:32:40|25617.32|25537.32|25609.21|25529.21|25617.77|25537.77|25609.21|25529.21|10
1733337170000|2024-12-04 18:32:50|25605.76|25525.76|25600.34|25520.34|25605.76|25525.76|25599.87|25519.87|10
1733337180000|2024-12-04 18:33:00|25600.55|25520.55|25602.03|25522.03|25603.6|25523.6|25600.55|25520.55|10
1733337190000|2024-12-04 18:33:10|25601.42|25521.42|25595.49|25515.49|25601.42|25521.42|25595.49|25515.49|10
1733337200000|2024-12-04 18:33:20|25592.45|25512.45|25589.18|25509.18|25592.45|25512.45|25588.83|25508.83|10
1733337210000|2024-12-04 18:33:30|25590.04|25510.04|25593.24|25513.24|25593.46|25513.46|25590.04|25510.04|10
1733337220000|2024-12-04 18:33:40|25591.64|25511.64|25604.08|25524.08|25604.08|25524.08|25591.46|25511.46|10
1733337230000|2024-12-04 18:33:50|25604.62|25524.62|25607.65|25527.65|25607.65|25527.65|25603.91|25523.91|10
1733337240000|2024-12-04 18:34:00|25607.91|25527.91|25609.14|25529.14|25609.14|25529.14|25607.4|25527.4|10
1733337250000|2024-12-04 18:34:10|25608.03|25528.03|25603.68|25523.68|25608.37|25528.37|25603.68|25523.68|10
1733337260000|2024-12-04 18:34:20|25601.37|25521.37|25591.89|25511.89|25601.37|25521.37|25591.89|25511.89|10
1733337270000|2024-12-04 18:34:30|25589.96|25509.96|25582.37|25502.37|25590.1|25510.1|25582.37|25502.37|10
1733337280000|2024-12-04 18:34:40|25575.42|25495.42|25572.81|25492.81|25575.42|25495.42|25572.81|25492.81|10
1733337290000|2024-12-04 18:34:50|25571.51|25491.51|25568.37|25488.37|25571.51|25491.51|25568.37|25488.37|9
1733337300000|2024-12-04 18:35:00|25568.49|25488.49|25564.6|25484.6|25568.74|25488.74|25564.6|25484.6|10
1733337310000|2024-12-04 18:35:10|25564.5|25484.5|25559.5|25479.5|25564.5|25484.5|25559.24|25479.24|10
1733337320000|2024-12-04 18:35:20|25558.7|25478.7|25567.86|25487.86|25567.86|25487.86|25558.7|25478.7|10
1733337330000|2024-12-04 18:35:30|25568.35|25488.35|25573.26|25493.26|25573.26|25493.26|25568.35|25488.35|10
1733337340000|2024-12-04 18:35:40|25572.56|25492.56|25579.21|25499.21|25580.3|25500.3|25572.32|25492.32|10
1733337350000|2024-12-04 18:35:50|25579.27|25499.27|25572.74|25492.74|25579.27|25499.27|25572.74|25492.74|10
1733337360000|2024-12-04 18:36:00|25572.82|25492.82|25572.62|25492.62|25574.81|25494.81|25572.62|25492.62|10
1733337370000|2024-12-04 18:36:10|25568.96|25488.96|25541.71|25461.71|25568.96|25488.96|25541.71|25461.71|10
1733337380000|2024-12-04 18:36:20|25541.2|25461.2|25554.31|25474.31|25554.31|25474.31|25540.93|25460.93|10
1733337390000|2024-12-04 18:36:30|25555.62|25475.62|25567.27|25487.27|25567.3|25487.3|25555.62|25475.62|10
1733337400000|2024-12-04 18:36:40|25566.99|25486.99|25562|25482|25568.11|25488.11|25559.25|25479.25|10
1733337410000|2024-12-04 18:36:50|25562.22|25482.22|25576.58|25496.58|25576.58|25496.58|25562.22|25482.22|10
1733337420000|2024-12-04 18:37:00|25579.79|25499.79|25584.44|25504.44|25586.52|25506.52|25579.79|25499.79|10
1733337430000|2024-12-04 18:37:10|25583.75|25503.75|25575.76|25495.76|25584.4|25504.4|25575.76|25495.76|10
1733337440000|2024-12-04 18:37:20|25575.4|25495.4|25590.65|25510.65|25590.68|25510.68|25575.4|25495.4|10
1733337450000|2024-12-04 18:37:30|25592.77|25512.77|25610.07|25530.07|25610.07|25530.07|25592.77|25512.77|10
1733337460000|2024-12-04 18:37:40|25610.76|25530.76|25601.71|25521.71|25610.76|25530.76|25601.71|25521.71|10
1733337470000|2024-12-04 18:37:50|25599.4|25519.4|25595.25|25515.25|25599.4|25519.4|25594.71|25514.71|10
1733337480000|2024-12-04 18:38:00|25594.86|25514.86|25593.55|25513.55|25595.04|25515.04|25590.64|25510.64|10
1733337490000|2024-12-04 18:38:10|25593.53|25513.53|25598.76|25518.76|25598.76|25518.76|25593.53|25513.53|10
1733337500000|2024-12-04 18:38:20|25599.77|25519.77|25599.34|25519.34|25602.92|25522.92|25599.34|25519.34|10
1733337510000|2024-12-04 18:38:30|25599.14|25519.14|25601.46|25521.46|25601.46|25521.46|25598.42|25518.42|10
1733337520000|2024-12-04 18:38:40|25604.24|25524.24|25605.75|25525.75|25606.59|25526.59|25604.24|25524.24|10
1733337530000|2024-12-04 18:38:50|25605.9|25525.9|25605.12|25525.12|25607.61|25527.61|25605.12|25525.12|10
1733337540000|2024-12-04 18:39:00|25605.8|25525.8|25606.41|25526.41|25606.41|25526.41|25604.63|25524.63|10
1733337550000|2024-12-04 18:39:10|25606.42|25526.42|25610.53|25530.53|25610.53|25530.53|25606.42|25526.42|10
1733337560000|2024-12-04 18:39:20|25610.84|25530.84|25619.23|25539.23|25619.23|25539.23|25610.84|25530.84|10
1733337570000|2024-12-04 18:39:30|25619.61|25539.61|25626.4|25546.4|25626.4|25546.4|25619.61|25539.61|10
1733337580000|2024-12-04 18:39:40|25627.31|25547.31|25626.63|25546.63|25627.87|25547.87|25625.52|25545.52|10
1733337590000|2024-12-04 18:39:50|25626.65|25546.65|25628.95|25548.95|25628.95|25548.95|25626.65|25546.65|10
1733337600000|2024-12-04 18:40:00|25630.02|25550.02|25636.29|25556.29|25636.33|25556.33|25630.02|25550.02|10
1733337610000|2024-12-04 18:40:10|25636.3|25556.3|25635.41|25555.41|25637.04|25557.04|25635.41|25555.41|10
1733337620000|2024-12-04 18:40:20|25635.37|25555.37|25639.11|25559.11|25639.11|25559.11|25635.37|25555.37|9
1733337630000|2024-12-04 18:40:30|25640.51|25560.51|25644.8|25564.8|25645.09|25565.09|25639.72|25559.72|10
1733337640000|2024-12-04 18:40:40|25645.26|25565.26|25639.9|25559.9|25645.26|25565.26|25639.9|25559.9|10
1733337650000|2024-12-04 18:40:50|25638.85|25558.85|25640.86|25560.86|25640.86|25560.86|25638.33|25558.33|10
1733337660000|2024-12-04 18:41:00|25643.48|25563.48|25640.82|25560.82|25644.38|25564.38|25640.82|25560.82|10
1733337670000|2024-12-04 18:41:10|25640.26|25560.26|25650.44|25570.44|25650.44|25570.44|25639.81|25559.81|10
1733337680000|2024-12-04 18:41:20|25650.91|25570.91|25654.75|25574.75|25654.99|25574.99|25650.91|25570.91|10
1733337690000|2024-12-04 18:41:30|25655.21|25575.21|25662.71|25582.71|25662.71|25582.71|25655.21|25575.21|10
1733337700000|2024-12-04 18:41:40|25662.73|25582.73|25662.18|25582.18|25663.68|25583.68|25661.91|25581.91|10
1733337710000|2024-12-04 18:41:50|25662.3|25582.3|25659.3|25579.3|25662.41|25582.41|25659.3|25579.3|10
1733337720000|2024-12-04 18:42:00|25659.23|25579.23|25659.14|25579.14|25661.1|25581.1|25659.14|25579.14|10
1733337730000|2024-12-04 18:42:10|25658.21|25578.21|25653.6|25573.6|25658.21|25578.21|25653.56|25573.56|10
1733337740000|2024-12-04 18:42:20|25653.83|25573.83|25655.17|25575.17|25656.11|25576.11|25653.6|25573.6|10
1733337750000|2024-12-04 18:42:30|25655.37|25575.37|25658.93|25578.93|25658.93|25578.93|25655.37|25575.37|10
1733337760000|2024-12-04 18:42:40|25659.05|25579.05|25660.56|25580.56|25661.19|25581.19|25658.94|25578.94|10
1733337770000|2024-12-04 18:42:50|25659.98|25579.98|25657.61|25577.61|25659.98|25579.98|25657.61|25577.61|10
1733337780000|2024-12-04 18:43:00|25657.45|25577.45|25654.04|25574.04|25657.81|25577.81|25654.04|25574.04|10
1733337790000|2024-12-04 18:43:10|25653.95|25573.95|25652.9|25572.9|25653.97|25573.97|25652.78|25572.78|10
1733337800000|2024-12-04 18:43:20|25652.26|25572.26|25650.93|25570.93|25652.26|25572.26|25650.93|25570.93|10
1733337810000|2024-12-04 18:43:30|25649.42|25569.42|25652.71|25572.71|25654.01|25574.01|25648.53|25568.53|10
1733337820000|2024-12-04 18:43:40|25652.86|25572.86|25654.25|25574.25|25654.49|25574.49|25652.12|25572.12|10
1733337830000|2024-12-04 18:43:50|25654.38|25574.38|25654.42|25574.42|25654.94|25574.94|25653.99|25573.99|10
1733337840000|2024-12-04 18:44:00|25654.63|25574.63|25656.68|25576.68|25656.68|25576.68|25653.59|25573.59|10
1733337850000|2024-12-04 18:44:10|25656.7|25576.7|25656.67|25576.67|25657.6|25577.6|25656.1|25576.1|10
1733337860000|2024-12-04 18:44:20|25656.61|25576.61|25649.24|25569.24|25656.61|25576.61|25649.24|25569.24|10
1733337870000|2024-12-04 18:44:30|25648.17|25568.17|25646.08|25566.08|25648.2|25568.2|25646.04|25566.04|10
1733337880000|2024-12-04 18:44:40|25646.45|25566.45|25645.7|25565.7|25646.45|25566.45|25645.22|25565.22|10
1733337890000|2024-12-04 18:44:50|25644.9|25564.9|25638.97|25558.97|25644.9|25564.9|25638.97|25558.97|10
1733337900000|2024-12-04 18:45:00|25638.76|25558.76|25644.33|25564.33|25644.33|25564.33|25638.39|25558.39|10
1733337910000|2024-12-04 18:45:10|25645.64|25565.64|25657.17|25577.17|25657.17|25577.17|25644.87|25564.87|10
1733337920000|2024-12-04 18:45:20|25658.09|25578.09|25667.65|25587.65|25668.1|25588.1|25658.09|25578.09|10
1733337930000|2024-12-04 18:45:30|25670.02|25590.02|25676.83|25596.83|25680.61|25600.61|25670.02|25590.02|10
1733337940000|2024-12-04 18:45:40|25676.55|25596.55|25680.33|25600.33|25680.33|25600.33|25676.55|25596.55|10
1733337950000|2024-12-04 18:45:50|25680.64|25600.64|25679.37|25599.37|25680.64|25600.64|25677.31|25597.31|10
1733337960000|2024-12-04 18:46:00|25679.94|25599.94|25681.42|25601.42|25683.41|25603.41|25679.94|25599.94|10
1733337970000|2024-12-04 18:46:10|25681.17|25601.17|25671.62|25591.62|25681.25|25601.25|25671.62|25591.62|10
1733337980000|2024-12-04 18:46:20|25671.27|25591.27|25679.85|25599.85|25679.85|25599.85|25671.01|25591.01|10
1733337990000|2024-12-04 18:46:30|25680.64|25600.64|25684.55|25604.55|25684.55|25604.55|25680.64|25600.64|10
1733338000000|2024-12-04 18:46:40|25684.72|25604.72|25688.14|25608.14|25688.14|25608.14|25684.72|25604.72|10
1733338010000|2024-12-04 18:46:50|25689.32|25609.32|25694.37|25614.37|25694.37|25614.37|25688.87|25608.87|10
1733338020000|2024-12-04 18:47:00|25695.1|25615.1|25701.78|25621.78|25701.78|25621.78|25695.1|25615.1|10
1733338030000|2024-12-04 18:47:10|25703.2|25623.2|25710.89|25630.89|25710.89|25630.89|25703.2|25623.2|10
1733338040000|2024-12-04 18:47:20|25711.09|25631.09|25724.46|25644.46|25724.46|25644.46|25711.09|25631.09|9
1733338050000|2024-12-04 18:47:30|25725.18|25645.18|25729.8|25649.8|25729.82|25649.82|25725.18|25645.18|10
1733338060000|2024-12-04 18:47:40|25730.63|25650.63|25731.74|25651.74|25731.74|25651.74|25729.48|25649.48|10
1733338070000|2024-12-04 18:47:50|25731.08|25651.08|25727.47|25647.47|25731.08|25651.08|25727.47|25647.47|10
1733338080000|2024-12-04 18:48:00|25728.48|25648.48|25724.37|25644.37|25728.73|25648.73|25724.37|25644.37|10
1733338090000|2024-12-04 18:48:10|25724.32|25644.32|25711.43|25631.43|25724.32|25644.32|25711.43|25631.43|10
1733338100000|2024-12-04 18:48:20|25711.51|25631.51|25719.92|25639.92|25719.92|25639.92|25711.51|25631.51|10
1733338110000|2024-12-04 18:48:30|25720.55|25640.55|25718.9|25638.9|25722.55|25642.55|25718.9|25638.9|10
1733338120000|2024-12-04 18:48:40|25718.02|25638.02|25709.62|25629.62|25718.02|25638.02|25709.13|25629.13|10
1733338130000|2024-12-04 18:48:50|25709.59|25629.59|25712.05|25632.05|25712.16|25632.16|25708.78|25628.78|10
1733338140000|2024-12-04 18:49:00|25712.15|25632.15|25713.94|25633.94|25713.94|25633.94|25712.15|25632.15|10
1733338150000|2024-12-04 18:49:10|25713.75|25633.75|25710.94|25630.94|25713.75|25633.75|25710.94|25630.94|10
1733338160000|2024-12-04 18:49:20|25710.65|25630.65|25710.85|25630.85|25712.74|25632.74|25710.65|25630.65|10
1733338170000|2024-12-04 18:49:30|25710.8|25630.8|25710.1|25630.1|25710.8|25630.8|25707.88|25627.88|10
1733338180000|2024-12-04 18:49:40|25710.71|25630.71|25710.99|25630.99|25712.25|25632.25|25710.1|25630.1|10
1733338190000|2024-12-04 18:49:50|25710.62|25630.62|25712.77|25632.77|25712.77|25632.77|25709.76|25629.76|10
1733338200000|2024-12-04 18:50:00|25712.78|25632.78|25711.15|25631.15|25712.87|25632.87|25711.14|25631.14|10
1733338210000|2024-12-04 18:50:10|25711.21|25631.21|25713.46|25633.46|25713.72|25633.72|25710.62|25630.62|10
1733338220000|2024-12-04 18:50:20|25713.55|25633.55|25711.31|25631.31|25713.55|25633.55|25711.12|25631.12|9
1733338230000|2024-12-04 18:50:30|25710.59|25630.59|25712.24|25632.24|25714.08|25634.08|25710.34|25630.34|10
1733338240000|2024-12-04 18:50:40|25711.76|25631.76|25703.59|25623.59|25711.76|25631.76|25703.59|25623.59|10
1733338250000|2024-12-04 18:50:50|25702.1|25622.1|25698.63|25618.63|25702.1|25622.1|25697.12|25617.12|10
1733338260000|2024-12-04 18:51:00|25698.02|25618.02|25701.42|25621.42|25701.42|25621.42|25698.02|25618.02|10
1733338270000|2024-12-04 18:51:10|25702.55|25622.55|25701.06|25621.06|25704.68|25624.68|25701.06|25621.06|10
1733338280000|2024-12-04 18:51:20|25701.36|25621.36|25698.46|25618.46|25701.36|25621.36|25696.45|25616.45|10
1733338290000|2024-12-04 18:51:30|25698.31|25618.31|25696.55|25616.55|25698.31|25618.31|25695.55|25615.55|10
1733338300000|2024-12-04 18:51:40|25697.62|25617.62|25702.75|25622.75|25702.75|25622.75|25696.64|25616.64|10
1733338310000|2024-12-04 18:51:50|25702.41|25622.41|25706.35|25626.35|25706.35|25626.35|25702.41|25622.41|10
1733338320000|2024-12-04 18:52:00|25707.71|25627.71|25711.05|25631.05|25715.11|25635.11|25707.71|25627.71|10
1733338330000|2024-12-04 18:52:10|25711.37|25631.37|25715.1|25635.1|25715.1|25635.1|25711.37|25631.37|10
1733338340000|2024-12-04 18:52:20|25715.24|25635.24|25711.75|25631.75|25715.24|25635.24|25711.75|25631.75|10
1733338350000|2024-12-04 18:52:30|25710.46|25630.46|25707.51|25627.51|25710.46|25630.46|25706.96|25626.96|10
1733338360000|2024-12-04 18:52:40|25706.49|25626.49|25703.59|25623.59|25706.49|25626.49|25703.59|25623.59|10
1733338370000|2024-12-04 18:52:50|25701.86|25621.86|25699.32|25619.32|25701.86|25621.86|25699.32|25619.32|10
1733338380000|2024-12-04 18:53:00|25699.26|25619.26|25701.41|25621.41|25701.41|25621.41|25697.66|25617.66|10
1733338390000|2024-12-04 18:53:10|25702.25|25622.25|25698.84|25618.84|25702.25|25622.25|25698.84|25618.84|10
1733338400000|2024-12-04 18:53:20|25697.27|25617.27|25689.88|25609.88|25697.27|25617.27|25689.88|25609.88|10
1733338410000|2024-12-04 18:53:30|25689.61|25609.61|25686.82|25606.82|25689.61|25609.61|25686.82|25606.82|10
1733338420000|2024-12-04 18:53:40|25686.81|25606.81|25687.29|25607.29|25688.91|25608.91|25685.79|25605.79|10
1733338430000|2024-12-04 18:53:50|25687.94|25607.94|25686.99|25606.99|25687.94|25607.94|25686.07|25606.07|10
1733338440000|2024-12-04 18:54:00|25686.62|25606.62|25696.16|25616.16|25697.14|25617.14|25686.62|25606.62|10
1733338450000|2024-12-04 18:54:10|25696.19|25616.19|25696.88|25616.88|25696.88|25616.88|25695.03|25615.03|10
1733338460000|2024-12-04 18:54:20|25697.54|25617.54|25698.31|25618.31|25699.47|25619.47|25697.54|25617.54|10
1733338470000|2024-12-04 18:54:30|25698.37|25618.37|25696.97|25616.97|25698.37|25618.37|25696.88|25616.88|10
1733338480000|2024-12-04 18:54:40|25696.9|25616.9|25702.01|25622.01|25702.01|25622.01|25696.9|25616.9|10
1733338490000|2024-12-04 18:54:50|25701.99|25621.99|25702.34|25622.34|25702.63|25622.63|25701.22|25621.22|10
1733338500000|2024-12-04 18:55:00|25703.13|25623.13|25706.89|25626.89|25707.66|25627.66|25702.64|25622.64|10
1733338510000|2024-12-04 18:55:10|25708.54|25628.54|25715.41|25635.41|25715.41|25635.41|25708.54|25628.54|10
1733338520000|2024-12-04 18:55:20|25716.11|25636.11|25722.26|25642.26|25723.22|25643.22|25716.11|25636.11|10
1733338530000|2024-12-04 18:55:30|25724.31|25644.31|25722.49|25642.49|25724.94|25644.94|25722.49|25642.49|10
1733338540000|2024-12-04 18:55:40|25721.39|25641.39|25722.75|25642.75|25722.75|25642.75|25720.05|25640.05|9
1733338550000|2024-12-04 18:55:50|25721.62|25641.62|25716.41|25636.41|25721.62|25641.62|25716.23|25636.23|10
1733338560000|2024-12-04 18:56:00|25717.62|25637.62|25719.89|25639.89|25720.19|25640.19|25717.53|25637.53|10
1733338570000|2024-12-04 18:56:10|25718.14|25638.14|25715.81|25635.81|25718.14|25638.14|25714.69|25634.69|10
1733338580000|2024-12-04 18:56:20|25715.88|25635.88|25712.13|25632.13|25715.88|25635.88|25712.13|25632.13|10
1733338590000|2024-12-04 18:56:30|25711.7|25631.7|25718.86|25638.86|25718.86|25638.86|25711.23|25631.23|10
1733338600000|2024-12-04 18:56:40|25718.89|25638.89|25728.26|25648.26|25728.26|25648.26|25718.89|25638.89|10
1733338610000|2024-12-04 18:56:50|25730.73|25650.73|25731.34|25651.34|25731.76|25651.76|25730.73|25650.73|10
1733338620000|2024-12-04 18:57:00|25731.4|25651.4|25723.72|25643.72|25732.38|25652.38|25723.72|25643.72|10
1733338630000|2024-12-04 18:57:10|25722.28|25642.28|25714.13|25634.13|25722.28|25642.28|25713.33|25633.33|10
1733338640000|2024-12-04 18:57:20|25714.12|25634.12|25723.52|25643.52|25723.52|25643.52|25714.12|25634.12|10
1733338650000|2024-12-04 18:57:30|25724.36|25644.36|25731.11|25651.11|25731.11|25651.11|25723.97|25643.97|10
1733338660000|2024-12-04 18:57:40|25731.88|25651.88|25740.51|25660.51|25740.51|25660.51|25731.88|25651.88|10
1733338670000|2024-12-04 18:57:50|25741.22|25661.22|25757.37|25677.37|25757.37|25677.37|25741.22|25661.22|10
1733338680000|2024-12-04 18:58:00|25757.94|25677.94|25758.07|25678.07|25758.7|25678.7|25757.22|25677.22|10
1733338690000|2024-12-04 18:58:10|25756.44|25676.44|25754.22|25674.22|25756.44|25676.44|25754.07|25674.07|10
1733338700000|2024-12-04 18:58:20|25756.5|25676.5|25759.22|25679.22|25759.48|25679.48|25755.5|25675.5|10
1733338710000|2024-12-04 18:58:30|25758.02|25678.02|25751.38|25671.38|25758.02|25678.02|25751.03|25671.03|10
1733338720000|2024-12-04 18:58:40|25751.37|25671.37|25750.14|25670.14|25751.37|25671.37|25750.14|25670.14|10
1733338730000|2024-12-04 18:58:50|25749.37|25669.37|25746.08|25666.08|25749.37|25669.37|25745.63|25665.63|10
1733338740000|2024-12-04 18:59:00|25746.24|25666.24|25744.17|25664.17|25746.24|25666.24|25743.19|25663.19|10
1733338750000|2024-12-04 18:59:10|25743.83|25663.83|25740.15|25660.15|25743.83|25663.83|25740.15|25660.15|10
1733338760000|2024-12-04 18:59:20|25738.74|25658.74|25735.44|25655.44|25738.74|25658.74|25735.12|25655.12|10
1733338770000|2024-12-04 18:59:30|25735.43|25655.43|25740.53|25660.53|25740.53|25660.53|25735.43|25655.43|10
1733338780000|2024-12-04 18:59:40|25740.09|25660.09|25739.9|25659.9|25741.89|25661.89|25739.74|25659.74|10
1733338790000|2024-12-04 18:59:50|25740.86|25660.86|25742.64|25662.64|25742.75|25662.75|25740.05|25660.05|10
1733338800000|2024-12-04 19:00:00|25744.06|25664.06|25727.63|25647.63|25744.06|25664.06|25727.63|25647.63|10
1733338810000|2024-12-04 19:00:10|25728.59|25648.59|25728.2|25648.2|25730.41|25650.41|25728.2|25648.2|10
1733338820000|2024-12-04 19:00:20|25726.07|25646.07|25718.86|25638.86|25726.07|25646.07|25718.86|25638.86|10
1733338830000|2024-12-04 19:00:30|25719.81|25639.81|25722.44|25642.44|25722.85|25642.85|25719.81|25639.81|10
1733338840000|2024-12-04 19:00:40|25721.49|25641.49|25717.6|25637.6|25721.49|25641.49|25715.46|25635.46|10
1733338850000|2024-12-04 19:00:50|25717.77|25637.77|25719.96|25639.96|25720.94|25640.94|25717.49|25637.49|10
1733338860000|2024-12-04 19:01:00|25720.65|25640.65|25719.96|25639.96|25720.74|25640.74|25718.08|25638.08|10
1733338870000|2024-12-04 19:01:10|25721.8|25641.8|25717.07|25637.07|25722.86|25642.86|25717.07|25637.07|10
1733338880000|2024-12-04 19:01:20|25716.52|25636.52|25705.61|25625.61|25716.52|25636.52|25705.61|25625.61|10
1733338890000|2024-12-04 19:01:30|25704.64|25624.64|25719.43|25639.43|25719.43|25639.43|25704.64|25624.64|10
1733338900000|2024-12-04 19:01:40|25719.9|25639.9|25717.47|25637.47|25720.28|25640.28|25715.59|25635.59|10
1733338910000|2024-12-04 19:01:50|25716.64|25636.64|25726.96|25646.96|25727.72|25647.72|25715.3|25635.3|10
1733338920000|2024-12-04 19:02:00|25726.8|25646.8|25730.88|25650.88|25732.37|25652.37|25726.78|25646.78|10
1733338930000|2024-12-04 19:02:10|25730.45|25650.45|25731.52|25651.52|25731.52|25651.52|25730.1|25650.1|10
1733338940000|2024-12-04 19:02:20|25732.04|25652.04|25734.98|25654.98|25734.98|25654.98|25731.26|25651.26|10
1733338950000|2024-12-04 19:02:30|25735.03|25655.03|25741.08|25661.08|25741.08|25661.08|25734.51|25654.51|10
1733338960000|2024-12-04 19:02:40|25741|25661|25744.57|25664.57|25744.57|25664.57|25741|25661|10
1733338970000|2024-12-04 19:02:50|25744.22|25664.22|25747.62|25667.62|25747.62|25667.62|25743.7|25663.7|10
1733338980000|2024-12-04 19:03:00|25749.26|25669.26|25755.42|25675.42|25755.42|25675.42|25748.37|25668.37|10
1733338990000|2024-12-04 19:03:10|25755.46|25675.46|25759.18|25679.18|25762.57|25682.57|25755.46|25675.46|10
1733339000000|2024-12-04 19:03:20|25761.26|25681.26|25768.79|25688.79|25768.79|25688.79|25761.26|25681.26|10
1733339010000|2024-12-04 19:03:30|25769.94|25689.94|25771.08|25691.08|25771.66|25691.66|25769.94|25689.94|10
1733339020000|2024-12-04 19:03:40|25770.79|25690.79|25781.63|25701.63|25781.63|25701.63|25770.79|25690.79|10
1733339030000|2024-12-04 19:03:50|25781.87|25701.87|25783.35|25703.35|25783.35|25703.35|25779.69|25699.69|10
1733339040000|2024-12-04 19:04:00|25783.46|25703.46|25782.21|25702.21|25784.32|25704.32|25782.21|25702.21|10
1733339050000|2024-12-04 19:04:10|25782.7|25702.7|25780.96|25700.96|25783.1|25703.1|25779.2|25699.2|10
1733339060000|2024-12-04 19:04:20|25781.09|25701.09|25767.5|25687.5|25781.09|25701.09|25767.5|25687.5|10
1733339070000|2024-12-04 19:04:30|25767.14|25687.14|25764.74|25684.74|25768.31|25688.31|25764.74|25684.74|10
1733339080000|2024-12-04 19:04:40|25764.55|25684.55|25769.12|25689.12|25769.25|25689.25|25764.36|25684.36|10
1733339090000|2024-12-04 19:04:50|25768.41|25688.41|25773.23|25693.23|25773.23|25693.23|25767.59|25687.59|10
1733339100000|2024-12-04 19:05:00|25773.01|25693.01|25772.3|25692.3|25773.21|25693.21|25771.11|25691.11|10
1733339110000|2024-12-04 19:05:10|25772.95|25692.95|25774.57|25694.57|25774.57|25694.57|25772.29|25692.29|10
1733339120000|2024-12-04 19:05:20|25775.85|25695.85|25781.38|25701.38|25781.38|25701.38|25775.85|25695.85|10
1733339130000|2024-12-04 19:05:30|25783.49|25703.49|25788.58|25708.58|25788.81|25708.81|25783.49|25703.49|10
1733339140000|2024-12-04 19:05:40|25787.76|25707.76|25787.79|25707.79|25787.79|25707.79|25785.19|25705.19|10
1733339150000|2024-12-04 19:05:50|25787.01|25707.01|25783.73|25703.73|25787.43|25707.43|25783.73|25703.73|10
1733339160000|2024-12-04 19:06:00|25781.92|25701.92|25781.88|25701.88|25781.92|25701.92|25779.26|25699.26|10
1733339170000|2024-12-04 19:06:10|25783.72|25703.72|25789.91|25709.91|25789.91|25709.91|25783.46|25703.46|10
1733339180000|2024-12-04 19:06:20|25793.36|25713.36|25812.69|25732.69|25812.69|25732.69|25793.36|25713.36|10
1733339190000|2024-12-04 19:06:30|25813.98|25733.98|25822.21|25742.21|25822.4|25742.4|25813.98|25733.98|10
1733339200000|2024-12-04 19:06:40|25821.73|25741.73|25824.04|25744.04|25824.2|25744.2|25821.73|25741.73|10
1733339210000|2024-12-04 19:06:50|25824.14|25744.14|25829.73|25749.73|25829.95|25749.95|25824.14|25744.14|10
1733339220000|2024-12-04 19:07:00|25829.68|25749.68|25838.42|25758.42|25839.42|25759.42|25829.68|25749.68|10
1733339230000|2024-12-04 19:07:10|25840.08|25760.08|25840.74|25760.74|25841.17|25761.17|25839.98|25759.98|10
1733339240000|2024-12-04 19:07:20|25842.79|25762.79|25844.87|25764.87|25844.87|25764.87|25842.21|25762.21|9
1733339250000|2024-12-04 19:07:30|25845.06|25765.06|25844.59|25764.59|25847.82|25767.82|25844.59|25764.59|10
1733339260000|2024-12-04 19:07:40|25844.46|25764.46|25848.16|25768.16|25848.16|25768.16|25843.86|25763.86|10
1733339270000|2024-12-04 19:07:50|25848.37|25768.37|25862.42|25782.42|25862.42|25782.42|25848.37|25768.37|10
1733339280000|2024-12-04 19:08:00|25861.75|25781.75|25855.47|25775.47|25863.6|25783.6|25855.47|25775.47|10
1733339290000|2024-12-04 19:08:10|25857.11|25777.11|25871.85|25791.85|25871.85|25791.85|25857.11|25777.11|9
1733339300000|2024-12-04 19:08:20|25872.64|25792.64|25883.36|25803.36|25883.36|25803.36|25872.64|25792.64|10
1733339310000|2024-12-04 19:08:30|25883.71|25803.71|25879.13|25799.13|25883.71|25803.71|25879.13|25799.13|10
1733339320000|2024-12-04 19:08:40|25879.93|25799.93|25877.98|25797.98|25879.93|25799.93|25871.21|25791.21|10
1733339330000|2024-12-04 19:08:50|25877.1|25797.1|25871.53|25791.53|25878.66|25798.66|25871.53|25791.53|10
1733339340000|2024-12-04 19:09:00|25872.14|25792.14|25866.71|25786.71|25872.39|25792.39|25866.31|25786.31|10
1733339350000|2024-12-04 19:09:10|25868.18|25788.18|25854.77|25774.77|25868.18|25788.18|25854.77|25774.77|10
1733339360000|2024-12-04 19:09:20|25855.12|25775.12|25853.59|25773.59|25864.02|25784.02|25853.59|25773.59|10
1733339370000|2024-12-04 19:09:30|25853.2|25773.2|25847.12|25767.12|25853.2|25773.2|25846.53|25766.53|10
1733339380000|2024-12-04 19:09:40|25848.73|25768.73|25852.32|25772.32|25852.4|25772.4|25848.27|25768.27|10
1733339390000|2024-12-04 19:09:50|25851.88|25771.88|25855.15|25775.15|25855.15|25775.15|25851.36|25771.36|10
1733339400000|2024-12-04 19:10:00|25855.04|25775.04|25853.67|25773.67|25855.94|25775.94|25853.56|25773.56|10
1733339410000|2024-12-04 19:10:10|25853.52|25773.52|25859.9|25779.9|25859.9|25779.9|25853.52|25773.52|10
1733339420000|2024-12-04 19:10:20|25860.77|25780.77|25866.58|25786.58|25866.58|25786.58|25860.72|25780.72|10
1733339430000|2024-12-04 19:10:30|25866.81|25786.81|25859.19|25779.19|25868.38|25788.38|25857.86|25777.86|10
1733339440000|2024-12-04 19:10:40|25857.8|25777.8|25848.24|25768.24|25857.8|25777.8|25846.6|25766.6|10
1733339450000|2024-12-04 19:10:50|25848.81|25768.81|25842.67|25762.67|25848.81|25768.81|25842.67|25762.67|10
1733339460000|2024-12-04 19:11:00|25842.29|25762.29|25843.36|25763.36|25843.36|25763.36|25841.04|25761.04|10
1733339470000|2024-12-04 19:11:10|25844.59|25764.59|25853.71|25773.71|25853.71|25773.71|25844.59|25764.59|10
1733339480000|2024-12-04 19:11:20|25854.64|25774.64|25856.78|25776.78|25858.19|25778.19|25854.64|25774.64|10
1733339490000|2024-12-04 19:11:30|25856.93|25776.93|25853.32|25773.32|25858.04|25778.04|25853.32|25773.32|10
1733339500000|2024-12-04 19:11:40|25853.17|25773.17|25850.69|25770.69|25853.17|25773.17|25850.13|25770.13|10
1733339510000|2024-12-04 19:11:50|25851.52|25771.52|25847.17|25767.17|25851.52|25771.52|25847.17|25767.17|10
1733339520000|2024-12-04 19:12:00|25846.72|25766.72|25827.64|25747.64|25846.72|25766.72|25827.64|25747.64|10
1733339530000|2024-12-04 19:12:10|25828.16|25748.16|25825.98|25745.98|25828.8|25748.8|25825.84|25745.84|10
1733339540000|2024-12-04 19:12:20|25826|25746|25833.11|25753.11|25833.11|25753.11|25826|25746|10
1733339550000|2024-12-04 19:12:30|25834.57|25754.57|25838.24|25758.24|25839.51|25759.51|25834.57|25754.57|9
1733339560000|2024-12-04 19:12:40|25837.9|25757.9|25837.38|25757.38|25837.9|25757.9|25836.63|25756.63|10
1733339570000|2024-12-04 19:12:50|25837.6|25757.6|25828.7|25748.7|25837.6|25757.6|25828.7|25748.7|10
1733339580000|2024-12-04 19:13:00|25828.88|25748.88|25819.63|25739.63|25829.36|25749.36|25819.62|25739.62|10
1733339590000|2024-12-04 19:13:10|25819.29|25739.29|25824.11|25744.11|25824.11|25744.11|25818.72|25738.72|10
1733339600000|2024-12-04 19:13:20|25824.91|25744.91|25835.89|25755.89|25835.89|25755.89|25824.91|25744.91|10
1733339610000|2024-12-04 19:13:30|25836.7|25756.7|25838.84|25758.84|25841.27|25761.27|25836.7|25756.7|10
1733339620000|2024-12-04 19:13:40|25839.22|25759.22|25826.9|25746.9|25840.25|25760.25|25826.5|25746.5|10
1733339630000|2024-12-04 19:13:50|25825.3|25745.3|25821.81|25741.81|25825.3|25745.3|25820.2|25740.2|10
1733339640000|2024-12-04 19:14:00|25822.65|25742.65|25828.43|25748.43|25829.03|25749.03|25822.65|25742.65|8
1733339650000|2024-12-04 19:14:10|25828.78|25748.78|25828.61|25748.61|25829.59|25749.59|25827.59|25747.59|10
1733339660000|2024-12-04 19:14:20|25828.08|25748.08|25829.92|25749.92|25829.92|25749.92|25828.08|25748.08|10
1733339670000|2024-12-04 19:14:30|25830.59|25750.59|25827.09|25747.09|25830.93|25750.93|25827.09|25747.09|10
1733339680000|2024-12-04 19:14:40|25825.81|25745.81|25825.89|25745.89|25826.36|25746.36|25824.31|25744.31|10
1733339690000|2024-12-04 19:14:50|25826.34|25746.34|25828.51|25748.51|25828.51|25748.51|25826.34|25746.34|10
1733339700000|2024-12-04 19:15:00|25827.52|25747.52|25837.82|25757.82|25837.82|25757.82|25827.52|25747.52|10
1733339710000|2024-12-04 19:15:10|25836.66|25756.66|25835.12|25755.12|25836.66|25756.66|25835.08|25755.08|10
1733339720000|2024-12-04 19:15:20|25836.95|25756.95|25836.84|25756.84|25836.95|25756.95|25834.16|25754.16|10
1733339730000|2024-12-04 19:15:30|25837.63|25757.63|25846.44|25766.44|25846.44|25766.44|25837.63|25757.63|10
1733339740000|2024-12-04 19:15:40|25846.39|25766.39|25855.56|25775.56|25855.56|25775.56|25846.39|25766.39|10
1733339750000|2024-12-04 19:15:50|25855.62|25775.62|25856.79|25776.79|25857.03|25777.03|25853.88|25773.88|10
1733339760000|2024-12-04 19:16:00|25856.14|25776.14|25857.3|25777.3|25858.89|25778.89|25853.22|25773.22|10
1733339770000|2024-12-04 19:16:10|25858.61|25778.61|25854.83|25774.83|25858.61|25778.61|25854.57|25774.57|10
1733339780000|2024-12-04 19:16:20|25854|25774|25855.66|25775.66|25855.72|25775.72|25851.84|25771.84|10
1733339790000|2024-12-04 19:16:30|25855.84|25775.84|25860.43|25780.43|25861.13|25781.13|25855.84|25775.84|10
1733339800000|2024-12-04 19:16:40|25860.07|25780.07|25863.26|25783.26|25864.21|25784.21|25860.07|25780.07|10
1733339810000|2024-12-04 19:16:50|25862.63|25782.63|25864.88|25784.88|25866|25786|25862.63|25782.63|10
1733339820000|2024-12-04 19:17:00|25864.97|25784.97|25874.66|25794.66|25874.66|25794.66|25864.97|25784.97|10
1733339830000|2024-12-04 19:17:10|25874.5|25794.5|25875.19|25795.19|25875.8|25795.8|25873.05|25793.05|9
1733339840000|2024-12-04 19:17:20|25874.53|25794.53|25878.65|25798.65|25878.65|25798.65|25874.53|25794.53|10
1733339850000|2024-12-04 19:17:30|25880.14|25800.14|25900.33|25820.33|25900.46|25820.46|25880.14|25800.14|10
1733339860000|2024-12-04 19:17:40|25900.93|25820.93|25907.41|25827.41|25907.41|25827.41|25900.93|25820.93|10
1733339870000|2024-12-04 19:17:50|25907.48|25827.48|25907.46|25827.46|25908.88|25828.88|25907.46|25827.46|10
1733339880000|2024-12-04 19:18:00|25907.51|25827.51|25911.92|25831.92|25912.06|25832.06|25907.51|25827.51|10
1733339890000|2024-12-04 19:18:10|25911.73|25831.73|25920.92|25840.92|25920.96|25840.96|25911.73|25831.73|10
1733339900000|2024-12-04 19:18:20|25920.74|25840.74|25919.15|25839.15|25920.74|25840.74|25917.66|25837.66|10
1733339910000|2024-12-04 19:18:30|25918.27|25838.27|25921.96|25841.96|25923.16|25843.16|25918.27|25838.27|10
1733339920000|2024-12-04 19:18:40|25922.76|25842.76|25919.99|25839.99|25925|25845|25919.26|25839.26|10
1733339930000|2024-12-04 19:18:50|25920.1|25840.1|25921.48|25841.48|25922.93|25842.93|25919.16|25839.16|10
1733339940000|2024-12-04 19:19:00|25921.61|25841.61|25924.33|25844.33|25924.33|25844.33|25921.61|25841.61|10
1733339950000|2024-12-04 19:19:10|25925.26|25845.26|25922.36|25842.36|25925.69|25845.69|25922.36|25842.36|10
1733339960000|2024-12-04 19:19:20|25923.46|25843.46|25929.95|25849.95|25929.95|25849.95|25923.46|25843.46|10
1733339970000|2024-12-04 19:19:30|25929.91|25849.91|25938.69|25858.69|25939.14|25859.14|25929.91|25849.91|10
1733339980000|2024-12-04 19:19:40|25938.43|25858.43|25941.58|25861.58|25941.58|25861.58|25938.43|25858.43|10
1733339990000|2024-12-04 19:19:50|25942.68|25862.68|25947.14|25867.14|25947.14|25867.14|25942.68|25862.68|10
1733340000000|2024-12-04 19:20:00|25947.35|25867.35|25944.78|25864.78|25947.35|25867.35|25942.91|25862.91|10
1733340010000|2024-12-04 19:20:10|25944.62|25864.62|25942.95|25862.95|25944.62|25864.62|25941.79|25861.79|10
1733340020000|2024-12-04 19:20:20|25944.54|25864.54|25946.41|25866.41|25946.41|25866.41|25944.22|25864.22|9
1733340030000|2024-12-04 19:20:30|25946.82|25866.82|25951.27|25871.27|25951.27|25871.27|25946.82|25866.82|10
1733340040000|2024-12-04 19:20:40|25951.96|25871.96|25946.24|25866.24|25951.96|25871.96|25946.24|25866.24|10
1733340050000|2024-12-04 19:20:50|25945.44|25865.44|25951.28|25871.28|25951.28|25871.28|25944.97|25864.97|10
1733340060000|2024-12-04 19:21:00|25952|25872|25950.75|25870.75|25952|25872|25950.75|25870.75|10
1733340070000|2024-12-04 19:21:10|25951.41|25871.41|25955.6|25875.6|25956.88|25876.88|25951.41|25871.41|10
1733340080000|2024-12-04 19:21:20|25956.07|25876.07|25941.34|25861.34|25956.25|25876.25|25941.34|25861.34|10
1733340090000|2024-12-04 19:21:30|25940.27|25860.27|25923.1|25843.1|25940.27|25860.27|25923.1|25843.1|10
1733340100000|2024-12-04 19:21:40|25921.7|25841.7|25916.56|25836.56|25921.7|25841.7|25916.56|25836.56|10
1733340110000|2024-12-04 19:21:50|25916.32|25836.32|25917.44|25837.44|25917.44|25837.44|25914.81|25834.81|10
1733340120000|2024-12-04 19:22:00|25917.2|25837.2|25917.33|25837.33|25917.33|25837.33|25915.85|25835.85|10
1733340130000|2024-12-04 19:22:10|25914.15|25834.15|25903.65|25823.65|25914.15|25834.15|25903.3|25823.3|10
1733340140000|2024-12-04 19:22:20|25903.33|25823.33|25894.42|25814.42|25903.33|25823.33|25894.42|25814.42|10
1733340150000|2024-12-04 19:22:30|25893.96|25813.96|25892.85|25812.85|25894.69|25814.69|25892.51|25812.51|10
1733340160000|2024-12-04 19:22:40|25893.23|25813.23|25891.69|25811.69|25896.2|25816.2|25891.69|25811.69|9
1733340170000|2024-12-04 19:22:50|25891.79|25811.79|25892.06|25812.06|25893.02|25813.02|25891.79|25811.79|10
1733340180000|2024-12-04 19:23:00|25892.64|25812.64|25895.83|25815.83|25895.83|25815.83|25892.64|25812.64|10
1733340190000|2024-12-04 19:23:10|25896.46|25816.46|25893.51|25813.51|25896.46|25816.46|25893.47|25813.47|10
1733340200000|2024-12-04 19:23:20|25892.42|25812.42|25890.74|25810.74|25892.79|25812.79|25890.52|25810.52|10
1733340210000|2024-12-04 19:23:30|25890.83|25810.83|25881.21|25801.21|25890.83|25810.83|25880.98|25800.98|10
1733340220000|2024-12-04 19:23:40|25881.34|25801.34|25880.91|25800.91|25881.51|25801.51|25880.67|25800.67|10
1733340230000|2024-12-04 19:23:50|25881.08|25801.08|25886.38|25806.38|25886.78|25806.78|25881.08|25801.08|10
1733340240000|2024-12-04 19:24:00|25884.8|25804.8|25888.68|25808.68|25888.68|25808.68|25884.2|25804.2|9
1733340250000|2024-12-04 19:24:10|25888.5|25808.5|25892.02|25812.02|25892.02|25812.02|25888.5|25808.5|10
1733340260000|2024-12-04 19:24:20|25892.4|25812.4|25888.51|25808.51|25893.11|25813.11|25888.51|25808.51|10
1733340270000|2024-12-04 19:24:30|25888.49|25808.49|25885.49|25805.49|25888.72|25808.72|25885.16|25805.16|10
1733340280000|2024-12-04 19:24:40|25887.67|25807.67|25890.49|25810.49|25891.43|25811.43|25887.67|25807.67|10
1733340290000|2024-12-04 19:24:50|25889.61|25809.61|25884.67|25804.67|25889.61|25809.61|25884.46|25804.46|10
1733340300000|2024-12-04 19:25:00|25883.55|25803.55|25879.7|25799.7|25883.82|25803.82|25879.7|25799.7|10
1733340310000|2024-12-04 19:25:10|25880.12|25800.12|25884.84|25804.84|25884.84|25804.84|25880.12|25800.12|10
1733340320000|2024-12-04 19:25:20|25886.08|25806.08|25894.39|25814.39|25894.56|25814.56|25886.08|25806.08|10
1733340330000|2024-12-04 19:25:30|25895.53|25815.53|25899.82|25819.82|25900.12|25820.12|25893.53|25813.53|10
1733340340000|2024-12-04 19:25:40|25899.55|25819.55|25899.86|25819.86|25900.06|25820.06|25898.96|25818.96|10
1733340350000|2024-12-04 19:25:50|25901.27|25821.27|25901.91|25821.91|25901.91|25821.91|25900.95|25820.95|10
1733340360000|2024-12-04 19:26:00|25902.46|25822.46|25909.82|25829.82|25909.82|25829.82|25902.46|25822.46|10
1733340370000|2024-12-04 19:26:10|25909.56|25829.56|25912.89|25832.89|25913.88|25833.88|25908.25|25828.25|10
1733340380000|2024-12-04 19:26:20|25912.06|25832.06|25909.96|25829.96|25912.38|25832.38|25909.42|25829.42|10
1733340390000|2024-12-04 19:26:30|25910.18|25830.18|25911.96|25831.96|25913.73|25833.73|25910.18|25830.18|10
1733340400000|2024-12-04 19:26:40|25912.69|25832.69|25910.57|25830.57|25913.79|25833.79|25909.78|25829.78|10
1733340410000|2024-12-04 19:26:50|25910.99|25830.99|25913.73|25833.73|25914.98|25834.98|25910.99|25830.99|10
1733340420000|2024-12-04 19:27:00|25913.43|25833.43|25915.59|25835.59|25916.32|25836.32|25911.97|25831.97|10
1733340430000|2024-12-04 19:27:10|25915.23|25835.23|25912.03|25832.03|25915.66|25835.66|25911.37|25831.37|10
1733340440000|2024-12-04 19:27:20|25911.88|25831.88|25913.42|25833.42|25913.42|25833.42|25910.31|25830.31|10
1733340450000|2024-12-04 19:27:30|25914.83|25834.83|25917.76|25837.76|25917.76|25837.76|25914.83|25834.83|10
1733340460000|2024-12-04 19:27:40|25917.96|25837.96|25925.27|25845.27|25925.27|25845.27|25917.96|25837.96|10
1733340470000|2024-12-04 19:27:50|25925.33|25845.33|25926.06|25846.06|25926.77|25846.77|25925.1|25845.1|9
1733340480000|2024-12-04 19:28:00|25926.6|25846.6|25927.76|25847.76|25929.1|25849.1|25926.6|25846.6|10
1733340490000|2024-12-04 19:28:10|25927.6|25847.6|25920.4|25840.4|25927.6|25847.6|25920.4|25840.4|10
1733340500000|2024-12-04 19:28:20|25920.08|25840.08|25918.29|25838.29|25920.08|25840.08|25917.79|25837.79|10
1733340510000|2024-12-04 19:28:30|25917.01|25837.01|25915.72|25835.72|25917.01|25837.01|25914.97|25834.97|10
1733340520000|2024-12-04 19:28:40|25915.81|25835.81|25911.91|25831.91|25915.81|25835.81|25911.91|25831.91|10
1733340530000|2024-12-04 19:28:50|25911.84|25831.84|25912.69|25832.69|25913.25|25833.25|25911.27|25831.27|9
1733340540000|2024-12-04 19:29:00|25912.43|25832.43|25915.7|25835.7|25916.82|25836.82|25912.43|25832.43|10
1733340550000|2024-12-04 19:29:10|25915.48|25835.48|25918.81|25838.81|25918.81|25838.81|25915.48|25835.48|9
1733340560000|2024-12-04 19:29:20|25918.95|25838.95|25922.8|25842.8|25922.8|25842.8|25918.95|25838.95|9
1733340570000|2024-12-04 19:29:30|25923.13|25843.13|25925.19|25845.19|25925.19|25845.19|25922.05|25842.05|10
1733340580000|2024-12-04 19:29:40|25925.41|25845.41|25924.73|25844.73|25925.86|25845.86|25923.13|25843.13|10
1733340590000|2024-12-04 19:29:50|25924.75|25844.75|25926.78|25846.78|25926.78|25846.78|25924.63|25844.63|10
1733340600000|2024-12-04 19:30:00|25926.86|25846.86|25929.53|25849.53|25931.18|25851.18|25926.86|25846.86|10
1733340610000|2024-12-04 19:30:10|25928.03|25848.03|25923.85|25843.85|25929.63|25849.63|25923.85|25843.85|10
1733340620000|2024-12-04 19:30:20|25922.82|25842.82|25925.92|25845.92|25925.92|25845.92|25922.1|25842.1|10
1733340630000|2024-12-04 19:30:30|25925.99|25845.99|25927.13|25847.13|25927.13|25847.13|25924.69|25844.69|10
1733340640000|2024-12-04 19:30:40|25927.61|25847.61|25925.57|25845.57|25927.97|25847.97|25925.09|25845.09|10
1733340650000|2024-12-04 19:30:50|25925.65|25845.65|25930.02|25850.02|25930.02|25850.02|25925.65|25845.65|10
1733340660000|2024-12-04 19:31:00|25931.14|25851.14|25933.2|25853.2|25934.26|25854.26|25931.14|25851.14|10
1733340670000|2024-12-04 19:31:10|25933.01|25853.01|25931|25851|25933.15|25853.15|25931|25851|10
1733340680000|2024-12-04 19:31:20|25929.15|25849.15|25918.74|25838.74|25929.15|25849.15|25918.74|25838.74|10
1733340690000|2024-12-04 19:31:30|25915.58|25835.58|25917.51|25837.51|25917.51|25837.51|25915.55|25835.55|10
1733340700000|2024-12-04 19:31:40|25917.64|25837.64|25918.65|25838.65|25920.27|25840.27|25917.64|25837.64|10
1733340710000|2024-12-04 19:31:50|25917.59|25837.59|25922.73|25842.73|25923.07|25843.07|25917.59|25837.59|10
1733340720000|2024-12-04 19:32:00|25922.89|25842.89|25923.42|25843.42|25924.38|25844.38|25922.7|25842.7|10
1733340730000|2024-12-04 19:32:10|25922.26|25842.26|25919.43|25839.43|25923.59|25843.59|25919.43|25839.43|10
1733340740000|2024-12-04 19:32:20|25917.97|25837.97|25916.5|25836.5|25917.97|25837.97|25912.25|25832.25|10
1733340750000|2024-12-04 19:32:30|25917.31|25837.31|25921.47|25841.47|25921.47|25841.47|25916.84|25836.84|10
1733340760000|2024-12-04 19:32:40|25922.32|25842.32|25928.16|25848.16|25928.38|25848.38|25922.32|25842.32|10
1733340770000|2024-12-04 19:32:50|25929.71|25849.71|25930.87|25850.87|25933.34|25853.34|25929.71|25849.71|10
1733340780000|2024-12-04 19:33:00|25930.82|25850.82|25920.98|25840.98|25930.82|25850.82|25920.98|25840.98|10
1733340790000|2024-12-04 19:33:10|25920.66|25840.66|25920.2|25840.2|25920.66|25840.66|25919.26|25839.26|10
1733340800000|2024-12-04 19:33:20|25920.22|25840.22|25923.27|25843.27|25924.09|25844.09|25920.22|25840.22|10
1733340810000|2024-12-04 19:33:30|25923.29|25843.29|25922.57|25842.57|25924.57|25844.57|25922.57|25842.57|10
1733340820000|2024-12-04 19:33:40|25921.77|25841.77|25924.91|25844.91|25924.91|25844.91|25921.47|25841.47|10
1733340830000|2024-12-04 19:33:50|25925|25845|25924.59|25844.59|25925|25845|25923.91|25843.91|10
1733340840000|2024-12-04 19:34:00|25924.19|25844.19|25918.96|25838.96|25924.19|25844.19|25918.85|25838.85|10
1733340850000|2024-12-04 19:34:10|25919.19|25839.19|25915.79|25835.79|25919.72|25839.72|25914.8|25834.8|10
1733340860000|2024-12-04 19:34:20|25915.85|25835.85|25917.68|25837.68|25917.68|25837.68|25914.65|25834.65|10
1733340870000|2024-12-04 19:34:30|25917.63|25837.63|25918.65|25838.65|25918.65|25838.65|25917.19|25837.19|10
1733340880000|2024-12-04 19:34:40|25919.22|25839.22|25923.16|25843.16|25923.16|25843.16|25919.2|25839.2|10
1733340890000|2024-12-04 19:34:50|25923.4|25843.4|25932.18|25852.18|25932.18|25852.18|25923.4|25843.4|10
1733340900000|2024-12-04 19:35:00|25932.28|25852.28|25940.25|25860.25|25940.25|25860.25|25932.28|25852.28|10
1733340910000|2024-12-04 19:35:10|25941.11|25861.11|25947.4|25867.4|25947.4|25867.4|25941.1|25861.1|10
1733340920000|2024-12-04 19:35:20|25948.53|25868.53|25943.85|25863.85|25948.53|25868.53|25943.85|25863.85|10
1733340930000|2024-12-04 19:35:30|25945.84|25865.84|25932.89|25852.89|25945.85|25865.85|25932.89|25852.89|10
1733340940000|2024-12-04 19:35:40|25932.87|25852.87|25920.11|25840.11|25932.87|25852.87|25920.11|25840.11|10
1733340950000|2024-12-04 19:35:50|25919.58|25839.58|25918.22|25838.22|25920.12|25840.12|25918.22|25838.22|10
1733340960000|2024-12-04 19:36:00|25918.92|25838.92|25915.91|25835.91|25920.07|25840.07|25915.91|25835.91|10
1733340970000|2024-12-04 19:36:10|25914.64|25834.64|25912.2|25832.2|25916.36|25836.36|25911.62|25831.62|10
1733340980000|2024-12-04 19:36:20|25911.5|25831.5|25905.63|25825.63|25911.5|25831.5|25905.63|25825.63|10
1733340990000|2024-12-04 19:36:30|25905.36|25825.36|25907|25827|25909.19|25829.19|25905.36|25825.36|10
1733341000000|2024-12-04 19:36:40|25906.64|25826.64|25910.59|25830.59|25910.59|25830.59|25905.25|25825.25|10
1733341010000|2024-12-04 19:36:50|25913.46|25833.46|25912.95|25832.95|25915.8|25835.8|25912.95|25832.95|10
1733341020000|2024-12-04 19:37:00|25911.56|25831.56|25915.19|25835.19|25916.35|25836.35|25911.56|25831.56|10
1733341030000|2024-12-04 19:37:10|25914|25834|25913.14|25833.14|25914.96|25834.96|25912.85|25832.85|10
1733341040000|2024-12-04 19:37:20|25911.83|25831.83|25912.58|25832.58|25912.58|25832.58|25911.03|25831.03|10
1733341050000|2024-12-04 19:37:30|25912.9|25832.9|25913.45|25833.45|25913.45|25833.45|25911|25831|10
1733341060000|2024-12-04 19:37:40|25913.39|25833.39|25911.73|25831.73|25913.39|25833.39|25911.27|25831.27|9
1733341070000|2024-12-04 19:37:50|25911.1|25831.1|25909.23|25829.23|25911.73|25831.73|25909.23|25829.23|10
1733341080000|2024-12-04 19:38:00|25908.3|25828.3|25911.63|25831.63|25911.85|25831.85|25908.3|25828.3|10
1733341090000|2024-12-04 19:38:10|25910.41|25830.41|25911.48|25831.48|25911.48|25831.48|25908.11|25828.11|10
1733341100000|2024-12-04 19:38:20|25911.35|25831.35|25912.38|25832.38|25914.05|25834.05|25911.35|25831.35|10
1733341110000|2024-12-04 19:38:30|25912.23|25832.23|25916.26|25836.26|25916.26|25836.26|25912.23|25832.23|10
1733341120000|2024-12-04 19:38:40|25916.61|25836.61|25914.56|25834.56|25916.61|25836.61|25914.08|25834.08|10
1733341130000|2024-12-04 19:38:50|25913.69|25833.69|25918.82|25838.82|25918.82|25838.82|25913.31|25833.31|10
1733341140000|2024-12-04 19:39:00|25919.71|25839.71|25919.94|25839.94|25920.54|25840.54|25919.14|25839.14|10
1733341150000|2024-12-04 19:39:10|25918.75|25838.75|25913.93|25833.93|25918.75|25838.75|25913.93|25833.93|10
1733341160000|2024-12-04 19:39:20|25913.51|25833.51|25906.66|25826.66|25913.51|25833.51|25906.66|25826.66|10
1733341170000|2024-12-04 19:39:30|25905.97|25825.97|25906.28|25826.28|25906.84|25826.84|25905.44|25825.44|10
1733341180000|2024-12-04 19:39:40|25906.14|25826.14|25912.25|25832.25|25912.27|25832.27|25905.27|25825.27|9
1733341190000|2024-12-04 19:39:50|25912.07|25832.07|25914.25|25834.25|25914.3|25834.3|25912.07|25832.07|10
1733341200000|2024-12-04 19:40:00|25914.2|25834.2|25917.5|25837.5|25917.5|25837.5|25914.2|25834.2|9
1733341210000|2024-12-04 19:40:10|25918.82|25838.82|25925.76|25845.76|25925.76|25845.76|25918.82|25838.82|10
1733341220000|2024-12-04 19:40:20|25925.43|25845.43|25931.88|25851.88|25932.05|25852.05|25925.43|25845.43|10
1733341230000|2024-12-04 19:40:30|25931.89|25851.89|25931.32|25851.32|25932.08|25852.08|25931.32|25851.32|10
1733341240000|2024-12-04 19:40:40|25931.02|25851.02|25938.47|25858.47|25938.47|25858.47|25930.75|25850.75|10
1733341250000|2024-12-04 19:40:50|25937.86|25857.86|25929.78|25849.78|25937.86|25857.86|25929.78|25849.78|10
1733341260000|2024-12-04 19:41:00|25928.39|25848.39|25933.19|25853.19|25933.19|25853.19|25928.39|25848.39|10
1733341270000|2024-12-04 19:41:10|25933.35|25853.35|25933.47|25853.47|25934.07|25854.07|25933.05|25853.05|10
1733341280000|2024-12-04 19:41:20|25933.75|25853.75|25930.9|25850.9|25933.96|25853.96|25930.64|25850.64|9
1733341290000|2024-12-04 19:41:30|25930.89|25850.89|25929.2|25849.2|25931.26|25851.26|25927.45|25847.45|10
1733341300000|2024-12-04 19:41:40|25929.24|25849.24|25928.18|25848.18|25929.24|25849.24|25926.26|25846.26|10
1733341310000|2024-12-04 19:41:50|25927.87|25847.87|25924.39|25844.39|25927.87|25847.87|25924.39|25844.39|10
1733341320000|2024-12-04 19:42:00|25924.1|25844.1|25922.46|25842.46|25924.1|25844.1|25920.92|25840.92|10
1733341330000|2024-12-04 19:42:10|25923.1|25843.1|25923.43|25843.43|25923.43|25843.43|25922.13|25842.13|10
1733341340000|2024-12-04 19:42:20|25923.49|25843.49|25924.85|25844.85|25924.85|25844.85|25923.04|25843.04|10
1733341350000|2024-12-04 19:42:30|25924.42|25844.42|25921.73|25841.73|25925.9|25845.9|25921.29|25841.29|10
1733341360000|2024-12-04 19:42:40|25921.87|25841.87|25919.7|25839.7|25923.06|25843.06|25918.95|25838.95|10
1733341370000|2024-12-04 19:42:50|25919.26|25839.26|25911.87|25831.87|25919.78|25839.78|25911.87|25831.87|10
1733341380000|2024-12-04 19:43:00|25911.75|25831.75|25914.37|25834.37|25914.4|25834.4|25911.66|25831.66|10
1733341390000|2024-12-04 19:43:10|25915.46|25835.46|25921.6|25841.6|25921.68|25841.68|25915.46|25835.46|10
1733341400000|2024-12-04 19:43:20|25922.09|25842.09|25924.4|25844.4|25924.4|25844.4|25919.97|25839.97|10
1733341410000|2024-12-04 19:43:30|25923.82|25843.82|25927.18|25847.18|25927.65|25847.65|25923.82|25843.82|10
1733341420000|2024-12-04 19:43:40|25929.15|25849.15|25933.08|25853.08|25933.08|25853.08|25929.15|25849.15|10
1733341430000|2024-12-04 19:43:50|25934.36|25854.36|25935.76|25855.76|25936.87|25856.87|25934.36|25854.36|10
1733341440000|2024-12-04 19:44:00|25935.47|25855.47|25929.1|25849.1|25935.47|25855.47|25929.1|25849.1|10
1733341450000|2024-12-04 19:44:10|25928.98|25848.98|25928.87|25848.87|25929.17|25849.17|25928.39|25848.39|10
1733341460000|2024-12-04 19:44:20|25929.84|25849.84|25928.94|25848.94|25931.03|25851.03|25928.94|25848.94|10
1733341470000|2024-12-04 19:44:30|25927.46|25847.46|25922.2|25842.2|25927.46|25847.46|25922.04|25842.04|10
1733341480000|2024-12-04 19:44:40|25921.27|25841.27|25919.89|25839.89|25921.27|25841.27|25919.3|25839.3|10
1733341490000|2024-12-04 19:44:50|25920.56|25840.56|25920.94|25840.94|25920.94|25840.94|25919.28|25839.28|9
1733341500000|2024-12-04 19:45:00|25921.25|25841.25|25921.52|25841.52|25922.4|25842.4|25920.68|25840.68|10
1733341510000|2024-12-04 19:45:10|25920.76|25840.76|25920.65|25840.65|25921.23|25841.23|25917.93|25837.93|10
1733341520000|2024-12-04 19:45:20|25921.24|25841.24|25918.83|25838.83|25921.24|25841.24|25917.87|25837.87|10
1733341530000|2024-12-04 19:45:30|25918.74|25838.74|25920.62|25840.62|25921.35|25841.35|25918.74|25838.74|10
1733341540000|2024-12-04 19:45:40|25920.18|25840.18|25919.96|25839.96|25921.94|25841.94|25919.9|25839.9|10
1733341550000|2024-12-04 19:45:50|25919.15|25839.15|25913.13|25833.13|25919.15|25839.15|25913.13|25833.13|10
1733341560000|2024-12-04 19:46:00|25913.03|25833.03|25918.81|25838.81|25918.81|25838.81|25912.84|25832.84|10
1733341570000|2024-12-04 19:46:10|25920.03|25840.03|25921.48|25841.48|25921.48|25841.48|25920.03|25840.03|9
1733341580000|2024-12-04 19:46:20|25922.89|25842.89|25926.62|25846.62|25926.62|25846.62|25922.89|25842.89|10
1733341590000|2024-12-04 19:46:30|25928.17|25848.17|25923.54|25843.54|25928.47|25848.47|25922.32|25842.32|10
1733341600000|2024-12-04 19:46:40|25923.91|25843.91|25931.79|25851.79|25931.79|25851.79|25923.91|25843.91|10
1733341610000|2024-12-04 19:46:50|25932.34|25852.34|25935.4|25855.4|25935.79|25855.79|25932.34|25852.34|10
1733341620000|2024-12-04 19:47:00|25936.08|25856.08|25940.34|25860.34|25940.34|25860.34|25936.05|25856.05|10
1733341630000|2024-12-04 19:47:10|25940.51|25860.51|25942.88|25862.88|25943.97|25863.97|25940.51|25860.51|10
1733341640000|2024-12-04 19:47:20|25942.26|25862.26|25943.73|25863.73|25944.45|25864.45|25942.13|25862.13|10
1733341650000|2024-12-04 19:47:30|25943.39|25863.39|25940.71|25860.71|25944.4|25864.4|25940.71|25860.71|10
1733341660000|2024-12-04 19:47:40|25939.82|25859.82|25933.21|25853.21|25940.11|25860.11|25933.21|25853.21|10
1733341670000|2024-12-04 19:47:50|25932.08|25852.08|25930.69|25850.69|25932.08|25852.08|25929.17|25849.17|10
1733341680000|2024-12-04 19:48:00|25931.65|25851.65|25931.56|25851.56|25933.93|25853.93|25931.56|25851.56|9
1733341690000|2024-12-04 19:48:10|25930.22|25850.22|25930.79|25850.79|25931.53|25851.53|25930.13|25850.13|10
1733341700000|2024-12-04 19:48:20|25929.49|25849.49|25928.48|25848.48|25930.04|25850.04|25928.48|25848.48|10
1733341710000|2024-12-04 19:48:30|25927.37|25847.37|25922.79|25842.79|25927.37|25847.37|25922.79|25842.79|10
1733341720000|2024-12-04 19:48:40|25921.72|25841.72|25908.65|25828.65|25921.72|25841.72|25908.65|25828.65|10
1733341730000|2024-12-04 19:48:50|25908.02|25828.02|25902.37|25822.37|25908.02|25828.02|25902.04|25822.04|10
1733341740000|2024-12-04 19:49:00|25902.71|25822.71|25907.34|25827.34|25907.34|25827.34|25899.49|25819.49|10
1733341750000|2024-12-04 19:49:10|25907.77|25827.77|25909.8|25829.8|25911.96|25831.96|25907.73|25827.73|10
1733341760000|2024-12-04 19:49:20|25911|25831|25911.1|25831.1|25912.36|25832.36|25910.7|25830.7|10
1733341770000|2024-12-04 19:49:30|25912.19|25832.19|25910.79|25830.79|25912.54|25832.54|25910.55|25830.55|10
1733341780000|2024-12-04 19:49:40|25911.28|25831.28|25911.78|25831.78|25911.78|25831.78|25910.82|25830.82|10
1733341790000|2024-12-04 19:49:50|25912.09|25832.09|25916.1|25836.1|25916.1|25836.1|25912.09|25832.09|10
1733341800000|2024-12-04 19:50:00|25914.89|25834.89|25920.16|25840.16|25921.38|25841.38|25914.89|25834.89|10
1733341810000|2024-12-04 19:50:10|25920.14|25840.14|25919.31|25839.31|25920.14|25840.14|25917.79|25837.79|10
1733341820000|2024-12-04 19:50:20|25919.57|25839.57|25922.3|25842.3|25923.09|25843.09|25919.57|25839.57|9
1733341830000|2024-12-04 19:50:30|25921.01|25841.01|25923.24|25843.24|25923.24|25843.24|25921.01|25841.01|10
1733341840000|2024-12-04 19:50:40|25922.58|25842.58|25917.46|25837.46|25923.77|25843.77|25917.46|25837.46|10
1733341850000|2024-12-04 19:50:50|25913.56|25833.56|25912.64|25832.64|25913.56|25833.56|25910.33|25830.33|10
1733341860000|2024-12-04 19:51:00|25912.56|25832.56|25918.37|25838.37|25918.37|25838.37|25912.39|25832.39|10
1733341870000|2024-12-04 19:51:10|25918.68|25838.68|25921.92|25841.92|25921.92|25841.92|25918.15|25838.15|10
1733341880000|2024-12-04 19:51:20|25922.51|25842.51|25921.58|25841.58|25923.24|25843.24|25921.52|25841.52|10
1733341890000|2024-12-04 19:51:30|25921.54|25841.54|25920.31|25840.31|25921.54|25841.54|25919.76|25839.76|10
1733341900000|2024-12-04 19:51:40|25920.26|25840.26|25920.68|25840.68|25922.89|25842.89|25919.94|25839.94|10
1733341910000|2024-12-04 19:51:50|25919.43|25839.43|25919.35|25839.35|25919.48|25839.48|25917.63|25837.63|10
1733341920000|2024-12-04 19:52:00|25921.25|25841.25|25920.37|25840.37|25921.25|25841.25|25919.31|25839.31|10
1733341930000|2024-12-04 19:52:10|25920.7|25840.7|25919.04|25839.04|25920.7|25840.7|25917.25|25837.25|10
1733341940000|2024-12-04 19:52:20|25920.41|25840.41|25928.94|25848.94|25928.94|25848.94|25920.32|25840.32|10
1733341950000|2024-12-04 19:52:30|25928.91|25848.91|25932.93|25852.93|25933.07|25853.07|25928.83|25848.83|10
1733341960000|2024-12-04 19:52:40|25932.65|25852.65|25929.03|25849.03|25932.98|25852.98|25929.03|25849.03|10
1733341970000|2024-12-04 19:52:50|25928.55|25848.55|25930.54|25850.54|25930.73|25850.73|25928.24|25848.24|10
1733341980000|2024-12-04 19:53:00|25930.98|25850.98|25929.92|25849.92|25931.6|25851.6|25929.61|25849.61|10
1733341990000|2024-12-04 19:53:10|25930.08|25850.08|25929.28|25849.28|25930.08|25850.08|25928.58|25848.58|10
1733342000000|2024-12-04 19:53:20|25929.96|25849.96|25934.08|25854.08|25934.38|25854.38|25929.96|25849.96|10
1733342010000|2024-12-04 19:53:30|25934.29|25854.29|25932.07|25852.07|25934.79|25854.79|25932.07|25852.07|10
1733342020000|2024-12-04 19:53:40|25931.65|25851.65|25929.74|25849.74|25932.34|25852.34|25929.74|25849.74|10
1733342030000|2024-12-04 19:53:50|25930.18|25850.18|25932.45|25852.45|25932.92|25852.92|25930.18|25850.18|10
1733342040000|2024-12-04 19:54:00|25933.32|25853.32|25936.11|25856.11|25936.11|25856.11|25933.15|25853.15|10
1733342050000|2024-12-04 19:54:10|25935.17|25855.17|25935.17|25855.17|25936.05|25856.05|25935.17|25855.17|10
1733342060000|2024-12-04 19:54:20|25934.78|25854.78|25933.16|25853.16|25934.78|25854.78|25931.97|25851.97|10
1733342070000|2024-12-04 19:54:30|25936.83|25856.83|25946.09|25866.09|25946.09|25866.09|25936.83|25856.83|10
1733342080000|2024-12-04 19:54:40|25946.83|25866.83|25949.41|25869.41|25949.41|25869.41|25945.84|25865.84|10
1733342090000|2024-12-04 19:54:50|25949.71|25869.71|25949.8|25869.8|25950.76|25870.76|25949.28|25869.28|10
1733342100000|2024-12-04 19:55:00|25949.51|25869.51|25950.5|25870.5|25950.5|25870.5|25949.01|25869.01|10
1733342110000|2024-12-04 19:55:10|25950.63|25870.63|25954.23|25874.23|25954.23|25874.23|25950.63|25870.63|10
1733342120000|2024-12-04 19:55:20|25955.53|25875.53|25962.53|25882.53|25962.53|25882.53|25955.53|25875.53|10
1733342130000|2024-12-04 19:55:30|25963.53|25883.53|25968.06|25888.06|25968.06|25888.06|25963.53|25883.53|10
1733342140000|2024-12-04 19:55:40|25968.15|25888.15|25969.57|25889.57|25969.97|25889.97|25967.28|25887.28|10
1733342150000|2024-12-04 19:55:50|25969.56|25889.56|25967.9|25887.9|25969.56|25889.56|25967.29|25887.29|9
1733342160000|2024-12-04 19:56:00|25968.15|25888.15|25970.91|25890.91|25970.91|25890.91|25968.15|25888.15|9
1733342170000|2024-12-04 19:56:10|25971.4|25891.4|25973.33|25893.33|25973.49|25893.49|25971.4|25891.4|9
1733342180000|2024-12-04 19:56:20|25972.75|25892.75|25969.6|25889.6|25972.75|25892.75|25968.96|25888.96|10
1733342190000|2024-12-04 19:56:30|25969.19|25889.19|25972.24|25892.24|25974.25|25894.25|25969.19|25889.19|10
1733342200000|2024-12-04 19:56:40|25971.05|25891.05|25975.68|25895.68|25975.68|25895.68|25971.05|25891.05|10
1733342210000|2024-12-04 19:56:50|25976.29|25896.29|25980.34|25900.34|25980.34|25900.34|25975.99|25895.99|10
1733342220000|2024-12-04 19:57:00|25983.05|25903.05|25990.07|25910.07|25990.36|25910.36|25983.05|25903.05|10
1733342230000|2024-12-04 19:57:10|25991.1|25911.1|25998.38|25918.38|25998.92|25918.92|25991.1|25911.1|10
1733342240000|2024-12-04 19:57:20|25998.96|25918.96|25996.34|25916.34|25999.49|25919.49|25996.34|25916.34|10
1733342250000|2024-12-04 19:57:30|25995.27|25915.27|25991.44|25911.44|25995.27|25915.27|25990.77|25910.77|10
1733342260000|2024-12-04 19:57:40|25990.63|25910.63|25986.99|25906.99|25990.82|25910.82|25985.53|25905.53|10
1733342270000|2024-12-04 19:57:50|25986.55|25906.55|25983.31|25903.31|25987.34|25907.34|25983.02|25903.02|10
1733342280000|2024-12-04 19:58:00|25983.78|25903.78|25985.29|25905.29|25985.29|25905.29|25983.78|25903.78|10
1733342290000|2024-12-04 19:58:10|25985.33|25905.33|25989.48|25909.48|25989.57|25909.57|25985.33|25905.33|10
1733342300000|2024-12-04 19:58:20|25991.72|25911.72|25995.15|25915.15|25995.31|25915.31|25991.72|25911.72|10
1733342310000|2024-12-04 19:58:30|25996.12|25916.12|25990.24|25910.24|25996.28|25916.28|25990.24|25910.24|10
1733342320000|2024-12-04 19:58:40|25989.28|25909.28|25985.56|25905.56|25989.28|25909.28|25984.62|25904.62|10
1733342330000|2024-12-04 19:58:50|25985.7|25905.7|25989.35|25909.35|25989.35|25909.35|25984.69|25904.69|10
1733342340000|2024-12-04 19:59:00|25989.82|25909.82|25991.09|25911.09|25991.09|25911.09|25989.82|25909.82|10
1733342350000|2024-12-04 19:59:10|25991.3|25911.3|25993.09|25913.09|25993.09|25913.09|25990.59|25910.59|10
1733342360000|2024-12-04 19:59:20|25993.74|25913.74|25991.66|25911.66|25993.74|25913.74|25991.66|25911.66|10
1733342370000|2024-12-04 19:59:30|25991.4|25911.4|25990.89|25910.89|25991.4|25911.4|25990.24|25910.24|10
1733342380000|2024-12-04 19:59:40|25991.68|25911.68|25985.86|25905.86|25991.68|25911.68|25985.86|25905.86|10
1733342390000|2024-12-04 19:59:50|25984.79|25904.79|25982.76|25902.76|25985.07|25905.07|25982.41|25902.41|9
1733342400000|2024-12-04 20:00:00|25982.84|25902.84|25992.51|25912.51|25992.51|25912.51|25982.84|25902.84|10
1733342410000|2024-12-04 20:00:10|25991.86|25911.86|25991.25|25911.25|25992.36|25912.36|25991.25|25911.25|10
1733342420000|2024-12-04 20:00:20|25991.69|25911.69|25994.97|25914.97|25995.3|25915.3|25991.51|25911.51|10
1733342430000|2024-12-04 20:00:30|25993.97|25913.97|25989.57|25909.57|25994.04|25914.04|25989.57|25909.57|10
1733342440000|2024-12-04 20:00:40|25988.59|25908.59|25991.7|25911.7|25991.7|25911.7|25988.18|25908.18|10
1733342450000|2024-12-04 20:00:50|25991.52|25911.52|25994.06|25914.06|25994.06|25914.06|25991.26|25911.26|10
1733342460000|2024-12-04 20:01:00|25993.12|25913.12|25991.57|25911.57|25993.12|25913.12|25990.49|25910.49|10
1733342470000|2024-12-04 20:01:10|25992.31|25912.31|25992.37|25912.37|25993.4|25913.4|25992.31|25912.31|10
1733342480000|2024-12-04 20:01:20|25991.63|25911.63|25984.19|25904.19|25991.63|25911.63|25984.19|25904.19|10
1733342490000|2024-12-04 20:01:30|25984.15|25904.15|25978.55|25898.55|25984.15|25904.15|25978.39|25898.39|10
1733342500000|2024-12-04 20:01:40|25978.61|25898.61|25980.45|25900.45|25980.45|25900.45|25975.23|25895.23|10
1733342510000|2024-12-04 20:01:50|25981.13|25901.13|25992.95|25912.95|25992.95|25912.95|25981.13|25901.13|10
1733342520000|2024-12-04 20:02:00|25995.54|25915.54|26003.86|25923.86|26003.86|25923.86|25995.54|25915.54|10
1733342530000|2024-12-04 20:02:10|26003.42|25923.42|26001.62|25921.62|26004.08|25924.08|26001.62|25921.62|10
1733342540000|2024-12-04 20:02:20|26001.91|25921.91|25997.3|25917.3|26001.91|25921.91|25997.3|25917.3|10
1733342550000|2024-12-04 20:02:30|25997.25|25917.25|25991.5|25911.5|25997.25|25917.25|25991.5|25911.5|10
1733342560000|2024-12-04 20:02:40|25990.21|25910.21|25986.08|25906.08|25990.21|25910.21|25986.08|25906.08|10
1733342570000|2024-12-04 20:02:50|25985.12|25905.12|25979.87|25899.87|25985.85|25905.85|25979.87|25899.87|10
1733342580000|2024-12-04 20:03:00|25979.28|25899.28|25984.89|25904.89|25984.89|25904.89|25979.28|25899.28|10
1733342590000|2024-12-04 20:03:10|25984.78|25904.78|25986.35|25906.35|25986.45|25906.45|25984.78|25904.78|10
1733342600000|2024-12-04 20:03:20|25986.42|25906.42|25972.56|25892.56|25986.42|25906.42|25971.78|25891.78|10
1733342610000|2024-12-04 20:03:30|25965.91|25885.91|25961.69|25881.69|25965.91|25885.91|25961.36|25881.36|10
1733342620000|2024-12-04 20:03:40|25961.88|25881.88|25965.13|25885.13|25965.13|25885.13|25960.52|25880.52|10
1733342630000|2024-12-04 20:03:50|25966.08|25886.08|25958.96|25878.96|25966.08|25886.08|25957.82|25877.82|10
1733342640000|2024-12-04 20:04:00|25958.59|25878.59|25960.5|25880.5|25960.5|25880.5|25957.32|25877.32|10
1733342650000|2024-12-04 20:04:10|25958.84|25878.84|25954.84|25874.84|25959.24|25879.24|25954.84|25874.84|10
1733342660000|2024-12-04 20:04:20|25954.41|25874.41|25960.82|25880.82|25961.81|25881.81|25954|25874|10
1733342670000|2024-12-04 20:04:30|25960.8|25880.8|25962.07|25882.07|25962.22|25882.22|25960.18|25880.18|9
1733342680000|2024-12-04 20:04:40|25962.04|25882.04|25966.08|25886.08|25966.08|25886.08|25962.04|25882.04|10
1733342690000|2024-12-04 20:04:50|25966.12|25886.12|25966.83|25886.83|25967.15|25887.15|25964.18|25884.18|10
1733342700000|2024-12-04 20:05:00|25967.22|25887.22|25972.78|25892.78|25972.78|25892.78|25967.22|25887.22|10
1733342710000|2024-12-04 20:05:10|25973.64|25893.64|25972.55|25892.55|25975.13|25895.13|25970.81|25890.81|10
1733342720000|2024-12-04 20:05:20|25971.96|25891.96|25974.95|25894.95|25975.68|25895.68|25971.96|25891.96|10
1733342730000|2024-12-04 20:05:30|25975.14|25895.14|25979.3|25899.3|25979.3|25899.3|25975.01|25895.01|10
1733342740000|2024-12-04 20:05:40|25980.48|25900.48|25981.97|25901.97|25981.97|25901.97|25980.48|25900.48|9
1733342750000|2024-12-04 20:05:50|25982.06|25902.06|25982.2|25902.2|25983.77|25903.77|25982.06|25902.06|10
1733342760000|2024-12-04 20:06:00|25982.43|25902.43|25983.53|25903.53|25983.8|25903.8|25982.43|25902.43|10
1733342770000|2024-12-04 20:06:10|25984.32|25904.32|25982.67|25902.67|25984.61|25904.61|25982.67|25902.67|10
1733342780000|2024-12-04 20:06:20|25982.71|25902.71|25981.35|25901.35|25983.23|25903.23|25981.04|25901.04|10
1733342790000|2024-12-04 20:06:30|25981.84|25901.84|26002.53|25922.53|26002.53|25922.53|25981.84|25901.84|10
1733342800000|2024-12-04 20:06:40|26003.73|25923.73|26022.71|25942.71|26022.71|25942.71|26003.73|25923.73|10
1733342810000|2024-12-04 20:06:50|26030.21|25950.21|26041.37|25961.37|26041.64|25961.64|26030.21|25950.21|10
1733342820000|2024-12-04 20:07:00|26039.46|25959.46|26038.91|25958.91|26040.94|25960.94|26038.91|25958.91|10
1733342830000|2024-12-04 20:07:10|26038.23|25958.23|26035.53|25955.53|26038.23|25958.23|26033.43|25953.43|10
1733342840000|2024-12-04 20:07:20|26036.4|25956.4|26033.96|25953.96|26036.66|25956.66|26033.96|25953.96|10
1733342850000|2024-12-04 20:07:30|26030.82|25950.82|26026.15|25946.15|26030.82|25950.82|26026.03|25946.03|10
1733342860000|2024-12-04 20:07:40|26026.45|25946.45|26036.56|25956.56|26036.75|25956.75|26025.98|25945.98|10
1733342870000|2024-12-04 20:07:50|26035.7|25955.7|26036.25|25956.25|26038.2|25958.2|26035.7|25955.7|10
1733342880000|2024-12-04 20:08:00|26037.65|25957.65|26030.32|25950.32|26037.65|25957.65|26029.97|25949.97|10
1733342890000|2024-12-04 20:08:10|26030.85|25950.85|26030.76|25950.76|26031.35|25951.35|26029.76|25949.76|10
1733342900000|2024-12-04 20:08:20|26030.22|25950.22|26028.1|25948.1|26030.22|25950.22|26028.01|25948.01|10
1733342910000|2024-12-04 20:08:30|26028.94|25948.94|26027.29|25947.29|26029.62|25949.62|26027.26|25947.26|10
1733342920000|2024-12-04 20:08:40|26027.51|25947.51|26028.42|25948.42|26029.29|25949.29|26027.51|25947.51|10
1733342930000|2024-12-04 20:08:50|26027.33|25947.33|26024.29|25944.29|26027.33|25947.33|26024.29|25944.29|10
1733342940000|2024-12-04 20:09:00|26024.23|25944.23|26022.48|25942.48|26024.23|25944.23|26022.48|25942.48|10
1733342950000|2024-12-04 20:09:10|26022.85|25942.85|26021.87|25941.87|26025.53|25945.53|26021.87|25941.87|10
1733342960000|2024-12-04 20:09:20|26021.99|25941.99|26026.53|25946.53|26026.98|25946.98|26021.99|25941.99|10
1733342970000|2024-12-04 20:09:30|26027.38|25947.38|26022.64|25942.64|26027.38|25947.38|26021.43|25941.43|8
1733342980000|2024-12-04 20:09:40|26022.15|25942.15|26015.58|25935.58|26022.15|25942.15|26015.58|25935.58|10
1733342990000|2024-12-04 20:09:50|26014.14|25934.14|26008.47|25928.47|26014.14|25934.14|26007.97|25927.97|10
1733343000000|2024-12-04 20:10:00|26008.94|25928.94|26007.79|25927.79|26008.94|25928.94|26006.89|25926.89|10
1733343010000|2024-12-04 20:10:10|26008.62|25928.62|26009.01|25929.01|26009.85|25929.85|26008.62|25928.62|10
1733343020000|2024-12-04 20:10:20|26009.25|25929.25|26011.57|25931.57|26012.41|25932.41|26008.53|25928.53|9
1733343030000|2024-12-04 20:10:30|26012.61|25932.61|26015.3|25935.3|26015.97|25935.97|26012.43|25932.43|10
1733343040000|2024-12-04 20:10:40|26017.31|25937.31|26022.83|25942.83|26022.83|25942.83|26017.31|25937.31|10
1733343050000|2024-12-04 20:10:50|26022.03|25942.03|26021.45|25941.45|26024.06|25944.06|26021.45|25941.45|10
1733343060000|2024-12-04 20:11:00|26024.03|25944.03|26033.15|25953.15|26033.15|25953.15|26024.03|25944.03|10
1733343070000|2024-12-04 20:11:10|26033.35|25953.35|26028.73|25948.73|26034.86|25954.86|26028.73|25948.73|10
1733343080000|2024-12-04 20:11:20|26022.44|25942.44|26021.89|25941.89|26023.95|25943.95|26020.44|25940.44|10
1733343090000|2024-12-04 20:11:30|26023.15|25943.15|26026.74|25946.74|26028.55|25948.55|26023.15|25943.15|10
1733343100000|2024-12-04 20:11:40|26026.2|25946.2|26032.17|25952.17|26032.17|25952.17|26024.97|25944.97|10
1733343110000|2024-12-04 20:11:50|26032.27|25952.27|26050.06|25970.06|26050.06|25970.06|26032.27|25952.27|10
1733343120000|2024-12-04 20:12:00|26049.86|25969.86|26062.76|25982.76|26063.44|25983.44|26049.86|25969.86|10
1733343130000|2024-12-04 20:12:10|26062.24|25982.24|26062.91|25982.91|26062.91|25982.91|26058.08|25978.08|10
1733343140000|2024-12-04 20:12:20|26064.73|25984.73|26061.99|25981.99|26065.83|25985.83|26061.99|25981.99|10
1733343150000|2024-12-04 20:12:30|26064.11|25984.11|26070.5|25990.5|26070.95|25990.95|26064.11|25984.11|10
1733343160000|2024-12-04 20:12:40|26072.21|25992.21|26097.3|26017.3|26097.3|26017.3|26072.21|25992.21|10
1733343170000|2024-12-04 20:12:50|26099.66|26019.66|26107.66|26027.66|26108.85|26028.85|26099.66|26019.66|10
1733343180000|2024-12-04 20:13:00|26107.92|26027.92|26118.22|26038.22|26118.22|26038.22|26107.92|26027.92|10
1733343190000|2024-12-04 20:13:10|26118.99|26038.99|26122.62|26042.62|26123.19|26043.19|26118.99|26038.99|10
1733343200000|2024-12-04 20:13:20|26122.82|26042.82|26122.38|26042.38|26122.82|26042.82|26121.55|26041.55|10
1733343210000|2024-12-04 20:13:30|26122.82|26042.82|26143.98|26063.98|26143.98|26063.98|26122.82|26042.82|10
1733343220000|2024-12-04 20:13:40|26144.18|26064.18|26154.99|26074.99|26155.28|26075.28|26144.18|26064.18|10
1733343230000|2024-12-04 20:13:50|26155.71|26075.71|26161.1|26081.1|26161.1|26081.1|26155.71|26075.71|10
1733343240000|2024-12-04 20:14:00|26161.08|26081.08|26167.93|26087.93|26167.93|26087.93|26161.08|26081.08|10
1733343250000|2024-12-04 20:14:10|26168.34|26088.34|26177.17|26097.17|26178.52|26098.52|26168.34|26088.34|10
1733343260000|2024-12-04 20:14:20|26176.62|26096.62|26173.85|26093.85|26176.82|26096.82|26173.83|26093.83|10
1733343270000|2024-12-04 20:14:30|26177.25|26097.25|26177.49|26097.49|26178.14|26098.14|26174.87|26094.87|10
1733343280000|2024-12-04 20:14:40|26177.68|26097.68|26178.64|26098.64|26178.64|26098.64|26173.59|26093.59|10
1733343290000|2024-12-04 20:14:50|26179.55|26099.55|26166.57|26086.57|26179.55|26099.55|26166.57|26086.57|10
1733343300000|2024-12-04 20:15:00|26165.94|26085.94|26167.23|26087.23|26170.87|26090.87|26165.94|26085.94|10
1733343310000|2024-12-04 20:15:10|26167.71|26087.71|26175.13|26095.13|26175.47|26095.47|26167.5|26087.5|10
1733343320000|2024-12-04 20:15:20|26175.07|26095.07|26179.62|26099.62|26179.62|26099.62|26175.07|26095.07|10
1733343330000|2024-12-04 20:15:30|26179.54|26099.54|26190.18|26110.18|26190.18|26110.18|26179.54|26099.54|10
1733343340000|2024-12-04 20:15:40|26190.92|26110.92|26192.24|26112.24|26194.41|26114.41|26190.92|26110.92|10
1733343350000|2024-12-04 20:15:50|26192.62|26112.62|26195.92|26115.92|26195.92|26115.92|26192.62|26112.62|10
1733343360000|2024-12-04 20:16:00|26199.36|26119.36|26211.63|26131.63|26211.63|26131.63|26199.36|26119.36|10
1733343370000|2024-12-04 20:16:10|26212.46|26132.46|26217.77|26137.77|26217.77|26137.77|26212.46|26132.46|10
1733343380000|2024-12-04 20:16:20|26219.87|26139.87|26215.13|26135.13|26220.96|26140.96|26215.13|26135.13|10
1733343390000|2024-12-04 20:16:30|26213.86|26133.86|26221.02|26141.02|26221.15|26141.15|26212.72|26132.72|10
1733343400000|2024-12-04 20:16:40|26220.84|26140.84|26223.15|26143.15|26223.15|26143.15|26220.84|26140.84|10
1733343410000|2024-12-04 20:16:50|26223.25|26143.25|26217.4|26137.4|26223.45|26143.45|26217.4|26137.4|10
1733343420000|2024-12-04 20:17:00|26218.93|26138.93|26228|26148|26228|26148|26218.93|26138.93|10
1733343430000|2024-12-04 20:17:10|26229.35|26149.35|26232.49|26152.49|26233.68|26153.68|26228.91|26148.91|10
1733343440000|2024-12-04 20:17:20|26232.37|26152.37|26229.9|26149.9|26232.37|26152.37|26229.9|26149.9|10
1733343450000|2024-12-04 20:17:30|26230.52|26150.52|26229.13|26149.13|26230.52|26150.52|26227.49|26147.49|9
1733343460000|2024-12-04 20:17:40|26228.94|26148.94|26233.28|26153.28|26233.44|26153.44|26228.94|26148.94|10
1733343470000|2024-12-04 20:17:50|26232.05|26152.05|26230.3|26150.3|26232.05|26152.05|26229.4|26149.4|10
1733343480000|2024-12-04 20:18:00|26230.8|26150.8|26231.12|26151.12|26231.12|26151.12|26226.27|26146.27|10
1733343490000|2024-12-04 20:18:10|26231.54|26151.54|26225.31|26145.31|26231.54|26151.54|26225.31|26145.31|10
1733343500000|2024-12-04 20:18:20|26224.39|26144.39|26216.84|26136.84|26224.39|26144.39|26214.21|26134.21|10
1733343510000|2024-12-04 20:18:30|26215.39|26135.39|26217.12|26137.12|26217.12|26137.12|26213.43|26133.43|10
1733343520000|2024-12-04 20:18:40|26217.25|26137.25|26224.51|26144.51|26224.51|26144.51|26217.25|26137.25|10
1733343530000|2024-12-04 20:18:50|26226.51|26146.51|26227.86|26147.86|26228.45|26148.45|26226.31|26146.31|10
1733343540000|2024-12-04 20:19:00|26227.34|26147.34|26223.5|26143.5|26227.34|26147.34|26222.65|26142.65|10
1733343550000|2024-12-04 20:19:10|26223.32|26143.32|26222.59|26142.59|26223.32|26143.32|26220.14|26140.14|10
1733343560000|2024-12-04 20:19:20|26224.15|26144.15|26231.52|26151.52|26231.52|26151.52|26223.39|26143.39|10
1733343570000|2024-12-04 20:19:30|26230.87|26150.87|26214.12|26134.12|26232.07|26152.07|26212.66|26132.66|10
1733343580000|2024-12-04 20:19:40|26213.58|26133.58|26206.03|26126.03|26213.58|26133.58|26206.03|26126.03|10
1733343590000|2024-12-04 20:19:50|26207.16|26127.16|26215.24|26135.24|26215.24|26135.24|26207.15|26127.15|10
1733343600000|2024-12-04 20:20:00|26215.39|26135.39|26218.6|26138.6|26218.6|26138.6|26215.39|26135.39|10
1733343610000|2024-12-04 20:20:10|26218.66|26138.66|26227.98|26147.98|26228.42|26148.42|26218.66|26138.66|10
1733343620000|2024-12-04 20:20:20|26228.92|26148.92|26230.91|26150.91|26232.31|26152.31|26228.92|26148.92|10
1733343630000|2024-12-04 20:20:30|26231.59|26151.59|26234.11|26154.11|26237.59|26157.59|26231.23|26151.23|10
1733343640000|2024-12-04 20:20:40|26234.74|26154.74|26219.01|26139.01|26234.74|26154.74|26219.01|26139.01|10
1733343650000|2024-12-04 20:20:50|26218.57|26138.57|26215.18|26135.18|26218.57|26138.57|26213.16|26133.16|10
1733343660000|2024-12-04 20:21:00|26216.52|26136.52|26227.77|26147.77|26228.18|26148.18|26216.52|26136.52|10
1733343670000|2024-12-04 20:21:10|26229.03|26149.03|26242.2|26162.2|26242.2|26162.2|26228.54|26148.54|10
1733343680000|2024-12-04 20:21:20|26243.13|26163.13|26249.91|26169.91|26249.91|26169.91|26243.07|26163.07|10
1733343690000|2024-12-04 20:21:30|26250.96|26170.96|26251.58|26171.58|26252.44|26172.44|26250.42|26170.42|10
1733343700000|2024-12-04 20:21:40|26251.06|26171.06|26261.11|26181.11|26261.68|26181.68|26250.81|26170.81|10
1733343710000|2024-12-04 20:21:50|26261.31|26181.31|26256.52|26176.52|26261.31|26181.31|26256.03|26176.03|10
1733343720000|2024-12-04 20:22:00|26259.04|26179.04|26257.47|26177.47|26259.04|26179.04|26257.4|26177.4|10
1733343730000|2024-12-04 20:22:10|26257.33|26177.33|26256.74|26176.74|26259.96|26179.96|26255.3|26175.3|10
1733343740000|2024-12-04 20:22:20|26256.06|26176.06|26253.52|26173.52|26256.47|26176.47|26252.44|26172.44|10
1733343750000|2024-12-04 20:22:30|26255.7|26175.7|26269.28|26189.28|26269.77|26189.77|26255.7|26175.7|10
1733343760000|2024-12-04 20:22:40|26268.84|26188.84|26270.68|26190.68|26270.68|26190.68|26268.84|26188.84|10
1733343770000|2024-12-04 20:22:50|26271.31|26191.31|26276.43|26196.43|26276.43|26196.43|26271.31|26191.31|10
1733343780000|2024-12-04 20:23:00|26277.08|26197.08|26277.73|26197.73|26278.05|26198.05|26276.87|26196.87|10
1733343790000|2024-12-04 20:23:10|26278.08|26198.08|26279.51|26199.51|26279.54|26199.54|26278.08|26198.08|10
1733343800000|2024-12-04 20:23:20|26279.8|26199.8|26285.03|26205.03|26285.18|26205.18|26279.8|26199.8|10
1733343810000|2024-12-04 20:23:30|26285.51|26205.51|26285.25|26205.25|26286.59|26206.59|26285.25|26205.25|9
1733343820000|2024-12-04 20:23:40|26285.7|26205.7|26287.23|26207.23|26287.23|26207.23|26284.77|26204.77|10
1733343830000|2024-12-04 20:23:50|26287.45|26207.45|26286.55|26206.55|26289.87|26209.87|26286.33|26206.33|10
1733343840000|2024-12-04 20:24:00|26286.22|26206.22|26287.9|26207.9|26290.92|26210.92|26286.18|26206.18|10
1733343850000|2024-12-04 20:24:10|26284.79|26204.79|26277.88|26197.88|26284.79|26204.79|26277.88|26197.88|10
1733343860000|2024-12-04 20:24:20|26277.26|26197.26|26261.83|26181.83|26277.26|26197.26|26261.31|26181.31|10
1733343870000|2024-12-04 20:24:30|26260.72|26180.72|26261.1|26181.1|26262.7|26182.7|26257.71|26177.71|10
1733343880000|2024-12-04 20:24:40|26260.45|26180.45|26248.42|26168.42|26260.45|26180.45|26245.26|26165.26|10
1733343890000|2024-12-04 20:24:50|26249.75|26169.75|26265.84|26185.84|26265.84|26185.84|26249.75|26169.75|10
1733343900000|2024-12-04 20:25:00|26267.15|26187.15|26274.42|26194.42|26274.42|26194.42|26267.15|26187.15|10
1733343910000|2024-12-04 20:25:10|26275.06|26195.06|26287.18|26207.18|26288.04|26208.04|26275.06|26195.06|10
1733343920000|2024-12-04 20:25:20|26286.93|26206.93|26290.11|26210.11|26290.3|26210.3|26286.93|26206.93|10
1733343930000|2024-12-04 20:25:30|26290.47|26210.47|26294.55|26214.55|26297.58|26217.58|26290.47|26210.47|10
1733343940000|2024-12-04 20:25:40|26294.38|26214.38|26270.42|26190.42|26294.38|26214.38|26270.42|26190.42|10
1733343950000|2024-12-04 20:25:50|26272.98|26192.98|26280.8|26200.8|26281.4|26201.4|26272.98|26192.98|10
1733343960000|2024-12-04 20:26:00|26280.37|26200.37|26293.67|26213.67|26293.67|26213.67|26280.37|26200.37|10
1733343970000|2024-12-04 20:26:10|26295.51|26215.51|26296.24|26216.24|26297.8|26217.8|26295.35|26215.35|10
1733343980000|2024-12-04 20:26:20|26295.94|26215.94|26296.06|26216.06|26296.21|26216.21|26292.74|26212.74|10
1733343990000|2024-12-04 20:26:30|26296.72|26216.72|26291.65|26211.65|26296.76|26216.76|26291.11|26211.11|10
1733344000000|2024-12-04 20:26:40|26290.35|26210.35|26284.43|26204.43|26290.35|26210.35|26283.89|26203.89|10
1733344010000|2024-12-04 20:26:50|26284.45|26204.45|26293.3|26213.3|26293.3|26213.3|26284.45|26204.45|10
1733344020000|2024-12-04 20:27:00|26294.33|26214.33|26292.15|26212.15|26294.33|26214.33|26292.15|26212.15|10
1733344030000|2024-12-04 20:27:10|26292.45|26212.45|26277.34|26197.34|26292.71|26212.71|26277.34|26197.34|10
1733344040000|2024-12-04 20:27:20|26276.26|26196.26|26263.76|26183.76|26276.26|26196.26|26263.76|26183.76|10
1733344050000|2024-12-04 20:27:30|26264.69|26184.69|26247.48|26167.48|26264.69|26184.69|26247.48|26167.48|10
1733344060000|2024-12-04 20:27:40|26246.83|26166.83|26236.23|26156.23|26246.83|26166.83|26236.23|26156.23|10
1733344070000|2024-12-04 20:27:50|26234.84|26154.84|26228.45|26148.45|26234.84|26154.84|26224.52|26144.52|10
1733344080000|2024-12-04 20:28:00|26228.81|26148.81|26210.1|26130.1|26228.81|26148.81|26210.1|26130.1|10
1733344090000|2024-12-04 20:28:10|26208.74|26128.74|26198.91|26118.91|26208.74|26128.74|26198.91|26118.91|10
1733344100000|2024-12-04 20:28:20|26197.35|26117.35|26187.72|26107.72|26198.16|26118.16|26187.72|26107.72|10
1733344110000|2024-12-04 20:28:30|26186.79|26106.79|26178.3|26098.3|26186.79|26106.79|26178.3|26098.3|10
1733344120000|2024-12-04 20:28:40|26178.13|26098.13|26155.29|26075.29|26178.13|26098.13|26155.29|26075.29|10
1733344130000|2024-12-04 20:28:50|26151.44|26071.44|26142.85|26062.85|26151.44|26071.44|26142.85|26062.85|10
1733344140000|2024-12-04 20:29:00|26142.4|26062.4|26135.68|26055.68|26142.83|26062.83|26135.68|26055.68|10
1733344150000|2024-12-04 20:29:10|26133.12|26053.12|26128.82|26048.82|26133.68|26053.68|26128.82|26048.82|10
1733344160000|2024-12-04 20:29:20|26127.11|26047.11|26121.53|26041.53|26127.27|26047.27|26120.5|26040.5|10
1733344170000|2024-12-04 20:29:30|26122.03|26042.03|26115.43|26035.43|26123.01|26043.01|26114.74|26034.74|10
1733344180000|2024-12-04 20:29:40|26114.28|26034.28|26110.79|26030.79|26116.33|26036.33|26110.79|26030.79|10
1733344190000|2024-12-04 20:29:50|26111.78|26031.78|26111.54|26031.54|26112.5|26032.5|26110.81|26030.81|10
1733344200000|2024-12-04 20:30:00|26111.79|26031.79|26114.91|26034.91|26114.91|26034.91|26111.79|26031.79|10
1733344210000|2024-12-04 20:30:10|26115.51|26035.51|26126.69|26046.69|26126.69|26046.69|26115.51|26035.51|10
1733344220000|2024-12-04 20:30:20|26127.41|26047.41|26136.09|26056.09|26137.07|26057.07|26127.41|26047.41|10
1733344230000|2024-12-04 20:30:30|26134.57|26054.57|26145.18|26065.18|26145.18|26065.18|26134.57|26054.57|10
1733344240000|2024-12-04 20:30:40|26145.91|26065.91|26149.02|26069.02|26149.09|26069.09|26145.91|26065.91|10
1733344250000|2024-12-04 20:30:50|26150.58|26070.58|26156.2|26076.2|26156.2|26076.2|26150.58|26070.58|10
1733344260000|2024-12-04 20:31:00|26157.99|26077.99|26153.77|26073.77|26158.27|26078.27|26153.69|26073.69|10
1733344270000|2024-12-04 20:31:10|26151.58|26071.58|26139.22|26059.22|26151.58|26071.58|26138.42|26058.42|10
1733344280000|2024-12-04 20:31:20|26137.91|26057.91|26137.04|26057.04|26137.91|26057.91|26131.16|26051.16|10
1733344290000|2024-12-04 20:31:30|26137.24|26057.24|26144|26064|26146.92|26066.92|26137.24|26057.24|10
1733344300000|2024-12-04 20:31:40|26143.96|26063.96|26147.36|26067.36|26147.36|26067.36|26143.96|26063.96|10
1733344310000|2024-12-04 20:31:50|26147.08|26067.08|26146.67|26066.67|26148.5|26068.5|26146.67|26066.67|10
1733344320000|2024-12-04 20:32:00|26146.33|26066.33|26152.15|26072.15|26152.15|26072.15|26146.33|26066.33|10
1733344330000|2024-12-04 20:32:10|26153.57|26073.57|26143.43|26063.43|26154.9|26074.9|26143.43|26063.43|10
1733344340000|2024-12-04 20:32:20|26142.32|26062.32|26138.63|26058.63|26142.96|26062.96|26138.63|26058.63|10
1733344350000|2024-12-04 20:32:30|26138.69|26058.69|26136.31|26056.31|26140.55|26060.55|26136.31|26056.31|10
1733344360000|2024-12-04 20:32:40|26138.45|26058.45|26137.38|26057.38|26140.11|26060.11|26137.38|26057.38|10
1733344370000|2024-12-04 20:32:50|26137.32|26057.32|26129.39|26049.39|26137.32|26057.32|26129.39|26049.39|10
1733344380000|2024-12-04 20:33:00|26127.85|26047.85|26126.72|26046.72|26127.85|26047.85|26123.71|26043.71|10
1733344390000|2024-12-04 20:33:10|26127.5|26047.5|26128.55|26048.55|26128.63|26048.63|26127.33|26047.33|10
1733344400000|2024-12-04 20:33:20|26129.15|26049.15|26133.25|26053.25|26133.59|26053.59|26129.15|26049.15|10
1733344410000|2024-12-04 20:33:30|26132.49|26052.49|26137.03|26057.03|26138.48|26058.48|26132.49|26052.49|10
1733344420000|2024-12-04 20:33:40|26138.53|26058.53|26135.66|26055.66|26141.77|26061.77|26135.33|26055.33|10
1733344430000|2024-12-04 20:33:50|26138.74|26058.74|26145.39|26065.39|26145.39|26065.39|26138.74|26058.74|10
1733344440000|2024-12-04 20:34:00|26145.63|26065.63|26143.2|26063.2|26150.36|26070.36|26143.2|26063.2|10
1733344450000|2024-12-04 20:34:10|26142.21|26062.21|26145.78|26065.78|26145.78|26065.78|26140.6|26060.6|10
1733344460000|2024-12-04 20:34:20|26146.84|26066.84|26159.15|26079.15|26159.99|26079.99|26146.84|26066.84|10
1733344470000|2024-12-04 20:34:30|26161|26081|26165.84|26085.84|26165.84|26085.84|26161|26081|10
1733344480000|2024-12-04 20:34:40|26165.99|26085.99|26172.12|26092.12|26172.53|26092.53|26165.99|26085.99|10
1733344490000|2024-12-04 20:34:50|26172.34|26092.34|26172.88|26092.88|26178.47|26098.47|26172.34|26092.34|10
1733344500000|2024-12-04 20:35:00|26175.13|26095.13|26170.95|26090.95|26175.13|26095.13|26168.25|26088.25|10
1733344510000|2024-12-04 20:35:10|26171.41|26091.41|26166.26|26086.26|26172.9|26092.9|26166.09|26086.09|10
1733344520000|2024-12-04 20:35:20|26164.88|26084.88|26159.16|26079.16|26164.88|26084.88|26159.1|26079.1|10
1733344530000|2024-12-04 20:35:30|26160|26080|26166.46|26086.46|26166.9|26086.9|26160|26080|10
1733344540000|2024-12-04 20:35:40|26166.43|26086.43|26168.38|26088.38|26168.42|26088.42|26166.43|26086.43|10
1733344550000|2024-12-04 20:35:50|26168.49|26088.49|26159.15|26079.15|26168.49|26088.49|26159.15|26079.15|10
1733344560000|2024-12-04 20:36:00|26158.97|26078.97|26169.33|26089.33|26169.33|26089.33|26158.97|26078.97|10
1733344570000|2024-12-04 20:36:10|26170.96|26090.96|26188.6|26108.6|26189.33|26109.33|26170.96|26090.96|10
1733344580000|2024-12-04 20:36:20|26187.59|26107.59|26180.38|26100.38|26187.59|26107.59|26180.22|26100.22|10
1733344590000|2024-12-04 20:36:30|26178.42|26098.42|26180.34|26100.34|26182.08|26102.08|26178.42|26098.42|10
1733344600000|2024-12-04 20:36:40|26179.16|26099.16|26178.71|26098.71|26179.92|26099.92|26177.99|26097.99|10
1733344610000|2024-12-04 20:36:50|26178.87|26098.87|26178.97|26098.97|26180.12|26100.12|26178.33|26098.33|10
1733344620000|2024-12-04 20:37:00|26178.35|26098.35|26179.13|26099.13|26179.68|26099.68|26178.35|26098.35|10
1733344630000|2024-12-04 20:37:10|26180.06|26100.06|26190.05|26110.05|26190.05|26110.05|26180.01|26100.01|10
1733344640000|2024-12-04 20:37:20|26189.8|26109.8|26187.3|26107.3|26190.66|26110.66|26185.49|26105.49|10
1733344650000|2024-12-04 20:37:30|26188.34|26108.34|26193.35|26113.35|26194.57|26114.57|26187.09|26107.09|10
1733344660000|2024-12-04 20:37:40|26194.56|26114.56|26194.12|26114.12|26196.97|26116.97|26194.12|26114.12|10
1733344670000|2024-12-04 20:37:50|26193.01|26113.01|26184.31|26104.31|26193.01|26113.01|26182.61|26102.61|9
1733344680000|2024-12-04 20:38:00|26185.03|26105.03|26190.25|26110.25|26190.66|26110.66|26184.62|26104.62|10
1733344690000|2024-12-04 20:38:10|26190.89|26110.89|26190.33|26110.33|26193.17|26113.17|26190.33|26110.33|10
1733344700000|2024-12-04 20:38:20|26188.57|26108.57|26178.81|26098.81|26188.57|26108.57|26178.81|26098.81|10
1733344710000|2024-12-04 20:38:30|26179.84|26099.84|26173.78|26093.78|26179.84|26099.84|26172.63|26092.63|10
1733344720000|2024-12-04 20:38:40|26174.53|26094.53|26173.26|26093.26|26174.53|26094.53|26173.05|26093.05|10
1733344730000|2024-12-04 20:38:50|26174.36|26094.36|26177.99|26097.99|26179.21|26099.21|26174.36|26094.36|10
1733344740000|2024-12-04 20:39:00|26177.34|26097.34|26159.6|26079.6|26177.34|26097.34|26159.6|26079.6|10
1733344750000|2024-12-04 20:39:10|26159.74|26079.74|26146.11|26066.11|26160.91|26080.91|26146.11|26066.11|10
1733344760000|2024-12-04 20:39:20|26143.15|26063.15|26133.95|26053.95|26143.15|26063.15|26133.95|26053.95|10
1733344770000|2024-12-04 20:39:30|26134.06|26054.06|26139.68|26059.68|26139.68|26059.68|26133.22|26053.22|8
1733344780000|2024-12-04 20:39:40|26141.49|26061.49|26149.07|26069.07|26149.44|26069.44|26141.49|26061.49|10
1733344790000|2024-12-04 20:39:50|26149.48|26069.48|26156.08|26076.08|26157.83|26077.83|26149.48|26069.48|9
1733344800000|2024-12-04 20:40:00|26157.5|26077.5|26151.46|26071.46|26157.62|26077.62|26151.46|26071.46|10
1733344810000|2024-12-04 20:40:10|26149.95|26069.95|26148.66|26068.66|26149.95|26069.95|26146.19|26066.19|10
1733344820000|2024-12-04 20:40:20|26149.19|26069.19|26145.26|26065.26|26150.04|26070.04|26145.26|26065.26|10
1733344830000|2024-12-04 20:40:30|26143.99|26063.99|26132.47|26052.47|26143.99|26063.99|26132.3|26052.3|10
1733344840000|2024-12-04 20:40:40|26132.16|26052.16|26130.31|26050.31|26132.16|26052.16|26126.71|26046.71|10
1733344850000|2024-12-04 20:40:50|26129.9|26049.9|26128.31|26048.31|26129.9|26049.9|26127.23|26047.23|10
1733344860000|2024-12-04 20:41:00|26129.29|26049.29|26133.24|26053.24|26134.03|26054.03|26129.29|26049.29|10
1733344870000|2024-12-04 20:41:10|26132.9|26052.9|26142.74|26062.74|26142.74|26062.74|26130.89|26050.89|10
1733344880000|2024-12-04 20:41:20|26143.98|26063.98|26143.7|26063.7|26146.5|26066.5|26143.7|26063.7|10
1733344890000|2024-12-04 20:41:30|26143.27|26063.27|26139.94|26059.94|26143.37|26063.37|26139.94|26059.94|10
1733344900000|2024-12-04 20:41:40|26137.18|26057.18|26120.78|26040.78|26137.18|26057.18|26120.78|26040.78|10
1733344910000|2024-12-04 20:41:50|26119.63|26039.63|26118.46|26038.46|26119.87|26039.87|26118.4|26038.4|10
1733344920000|2024-12-04 20:42:00|26118.52|26038.52|26126.49|26046.49|26126.49|26046.49|26118.52|26038.52|10
1733344930000|2024-12-04 20:42:10|26128.1|26048.1|26130.41|26050.41|26131|26051|26127.48|26047.48|10
1733344940000|2024-12-04 20:42:20|26129.54|26049.54|26114.43|26034.43|26129.54|26049.54|26114.19|26034.19|10
1733344950000|2024-12-04 20:42:30|26114.72|26034.72|26100.2|26020.2|26114.79|26034.79|26100.2|26020.2|10
1733344960000|2024-12-04 20:42:40|26099.9|26019.9|26089.97|26009.97|26099.9|26019.9|26089.26|26009.26|10
1733344970000|2024-12-04 20:42:50|26090.35|26010.35|26090.19|26010.19|26091.87|26011.87|26090.19|26010.19|10
1733344980000|2024-12-04 20:43:00|26090.93|26010.93|26083.8|26003.8|26092.38|26012.38|26083.8|26003.8|10
1733344990000|2024-12-04 20:43:10|26082.98|26002.98|26076.4|25996.4|26082.98|26002.98|26073.92|25993.92|10
1733345000000|2024-12-04 20:43:20|26077.49|25997.49|26090.78|26010.78|26090.78|26010.78|26077.49|25997.49|10
1733345010000|2024-12-04 20:43:30|26091.37|26011.37|26092.67|26012.67|26094.98|26014.98|26089.73|26009.73|10
1733345020000|2024-12-04 20:43:40|26092.51|26012.51|26076.79|25996.79|26092.51|26012.51|26076.79|25996.79|9
1733345030000|2024-12-04 20:43:50|26074.32|25994.32|26072.67|25992.67|26074.32|25994.32|26071.41|25991.41|10
1733345040000|2024-12-04 20:44:00|26072.02|25992.02|26075.74|25995.74|26075.74|25995.74|26070.34|25990.34|10
1733345050000|2024-12-04 20:44:10|26074.96|25994.96|26064.68|25984.68|26074.96|25994.96|26064.68|25984.68|10
1733345060000|2024-12-04 20:44:20|26066.01|25986.01|26069.7|25989.7|26069.7|25989.7|26064.95|25984.95|10
1733345070000|2024-12-04 20:44:30|26071.54|25991.54|26077.75|25997.75|26077.75|25997.75|26071.54|25991.54|10
1733345080000|2024-12-04 20:44:40|26077.8|25997.8|26089.42|26009.42|26089.42|26009.42|26077.8|25997.8|10
1733345090000|2024-12-04 20:44:50|26089.61|26009.61|26096.32|26016.32|26096.32|26016.32|26086.52|26006.52|10
1733345100000|2024-12-04 20:45:00|26096.73|26016.73|26102.51|26022.51|26104.23|26024.23|26096.73|26016.73|10
1733345110000|2024-12-04 20:45:10|26101.2|26021.2|26103.08|26023.08|26104.46|26024.46|26101.03|26021.03|10
1733345120000|2024-12-04 20:45:20|26102.81|26022.81|26097.66|26017.66|26102.81|26022.81|26097.66|26017.66|10
1733345130000|2024-12-04 20:45:30|26095.88|26015.88|26095.25|26015.25|26096.01|26016.01|26090.52|26010.52|10
1733345140000|2024-12-04 20:45:40|26095.54|26015.54|26092.06|26012.06|26096.03|26016.03|26091.63|26011.63|10
1733345150000|2024-12-04 20:45:50|26089.46|26009.46|26087.05|26007.05|26089.46|26009.46|26086.7|26006.7|10
1733345160000|2024-12-04 20:46:00|26086.64|26006.64|26078.69|25998.69|26086.64|26006.64|26078.69|25998.69|10
1733345170000|2024-12-04 20:46:10|26078.29|25998.29|26062.17|25982.17|26078.29|25998.29|26062.17|25982.17|10
1733345180000|2024-12-04 20:46:20|26061.25|25981.25|26046.59|25966.59|26063.63|25983.63|26046.59|25966.59|10
1733345190000|2024-12-04 20:46:30|26046.57|25966.57|26030.61|25950.61|26046.57|25966.57|26030.61|25950.61|10
1733345200000|2024-12-04 20:46:40|26031.14|25951.14|26034.34|25954.34|26036.08|25956.08|26031.14|25951.14|10
1733345210000|2024-12-04 20:46:50|26033.13|25953.13|26033.56|25953.56|26033.56|25953.56|26030.28|25950.28|10
1733345220000|2024-12-04 20:47:00|26035.71|25955.71|26037.24|25957.24|26041.87|25961.87|26035.71|25955.71|10
1733345230000|2024-12-04 20:47:10|26038.01|25958.01|26026.93|25946.93|26038.01|25958.01|26026.93|25946.93|10
1733345240000|2024-12-04 20:47:20|26027.37|25947.37|26023.44|25943.44|26027.39|25947.39|26023.44|25943.44|10
1733345250000|2024-12-04 20:47:30|26022.61|25942.61|26027.86|25947.86|26027.86|25947.86|26021|25941|10
1733345260000|2024-12-04 20:47:40|26029.47|25949.47|26037.66|25957.66|26037.66|25957.66|26027.44|25947.44|10
1733345270000|2024-12-04 20:47:50|26038.26|25958.26|26045.35|25965.35|26045.35|25965.35|26037.41|25957.41|10
1733345280000|2024-12-04 20:48:00|26046.07|25966.07|26044.93|25964.93|26049.58|25969.58|26044.93|25964.93|10
1733345290000|2024-12-04 20:48:10|26045.86|25965.86|26048.56|25968.56|26048.56|25968.56|26045.86|25965.86|10
1733345300000|2024-12-04 20:48:20|26048.39|25968.39|26042.43|25962.43|26048.39|25968.39|26042.43|25962.43|10
1733345310000|2024-12-04 20:48:30|26041.27|25961.27|26038.01|25958.01|26041.8|25961.8|26036.11|25956.11|10
1733345320000|2024-12-04 20:48:40|26040.72|25960.72|26046.48|25966.48|26046.7|25966.7|26040.72|25960.72|10
1733345330000|2024-12-04 20:48:50|26046.22|25966.22|26053.66|25973.66|26053.66|25973.66|26045.83|25965.83|10
1733345340000|2024-12-04 20:49:00|26056.06|25976.06|26063.38|25983.38|26063.38|25983.38|26056.06|25976.06|10
1733345350000|2024-12-04 20:49:10|26062.88|25982.88|26062.05|25982.05|26063.56|25983.56|26060.68|25980.68|10
1733345360000|2024-12-04 20:49:20|26060.99|25980.99|26056.53|25976.53|26060.99|25980.99|26056.53|25976.53|10
1733345370000|2024-12-04 20:49:30|26054.14|25974.14|26050.11|25970.11|26055.36|25975.36|26047.57|25967.57|10
1733345380000|2024-12-04 20:49:40|26049.62|25969.62|26051.44|25971.44|26053.51|25973.51|26049.62|25969.62|10
1733345390000|2024-12-04 20:49:50|26050.58|25970.58|26040.48|25960.48|26050.58|25970.58|26040.06|25960.06|10
1733345400000|2024-12-04 20:50:00|26040.12|25960.12|26031.74|25951.74|26041.99|25961.99|26031.74|25951.74|10
1733345410000|2024-12-04 20:50:10|26031.17|25951.17|26023.75|25943.75|26031.17|25951.17|26023.75|25943.75|10
1733345420000|2024-12-04 20:50:20|26023.36|25943.36|26020.9|25940.9|26023.36|25943.36|26020.62|25940.62|9
1733345430000|2024-12-04 20:50:30|26020.01|25940.01|26017.62|25937.62|26020.01|25940.01|26015.91|25935.91|10
1733345440000|2024-12-04 20:50:40|26020.42|25940.42|26030.78|25950.78|26030.78|25950.78|26019.82|25939.82|10
1733345450000|2024-12-04 20:50:50|26029.72|25949.72|26034.04|25954.04|26036.54|25956.54|26028.96|25948.96|10
1733345460000|2024-12-04 20:51:00|26034.14|25954.14|26043.28|25963.28|26043.28|25963.28|26034.14|25954.14|10
1733345470000|2024-12-04 20:51:10|26044.35|25964.35|26047.5|25967.5|26049.45|25969.45|26044.35|25964.35|10
1733345480000|2024-12-04 20:51:20|26047.07|25967.07|26044.23|25964.23|26047.07|25967.07|26042.29|25962.29|10
1733345490000|2024-12-04 20:51:30|26044.63|25964.63|26033.88|25953.88|26044.63|25964.63|26033.88|25953.88|10
1733345500000|2024-12-04 20:51:40|26032.85|25952.85|26034.56|25954.56|26035.64|25955.64|26032.85|25952.85|10
1733345510000|2024-12-04 20:51:50|26034.07|25954.07|26028.07|25948.07|26037.16|25957.16|26028.07|25948.07|10
1733345520000|2024-12-04 20:52:00|26025.14|25945.14|26012|25932|26025.14|25945.14|26012|25932|10
1733345530000|2024-12-04 20:52:10|26005.63|25925.63|25969.25|25889.25|26008.12|25928.12|25969.25|25889.25|10
1733345540000|2024-12-04 20:52:20|25965.67|25885.67|25953.33|25873.33|25965.67|25885.67|25950.85|25870.85|10
1733345550000|2024-12-04 20:52:30|25954.15|25874.15|25956.95|25876.95|25957.19|25877.19|25954.15|25874.15|10
1733345560000|2024-12-04 20:52:40|25952.14|25872.14|25960.08|25880.08|25963.54|25883.54|25950.85|25870.85|10
1733345570000|2024-12-04 20:52:50|25960.03|25880.03|25964.14|25884.14|25964.14|25884.14|25960.03|25880.03|10
1733345580000|2024-12-04 20:53:00|25964.98|25884.98|25962.26|25882.26|25966.67|25886.67|25961.97|25881.97|10
1733345590000|2024-12-04 20:53:10|25961.71|25881.71|25975.1|25895.1|25975.1|25895.1|25961.71|25881.71|10
1733345600000|2024-12-04 20:53:20|25976.31|25896.31|25979.89|25899.89|25980.41|25900.41|25975.51|25895.51|10
1733345610000|2024-12-04 20:53:30|25983.03|25903.03|25986.53|25906.53|25987.42|25907.42|25983.03|25903.03|10
1733345620000|2024-12-04 20:53:40|25983.26|25903.26|25979.77|25899.77|25983.26|25903.26|25979.63|25899.63|10
1733345630000|2024-12-04 20:53:50|25978.98|25898.98|25981.69|25901.69|25981.69|25901.69|25978.78|25898.78|10
1733345640000|2024-12-04 20:54:00|25981.41|25901.41|25982.14|25902.14|25982.61|25902.61|25981.1|25901.1|10
1733345650000|2024-12-04 20:54:10|25982.05|25902.05|25982.79|25902.79|25984.22|25904.22|25982.05|25902.05|10
1733345660000|2024-12-04 20:54:20|25982.69|25902.69|25977.12|25897.12|25983.84|25903.84|25977.12|25897.12|10
1733345670000|2024-12-04 20:54:30|25976.58|25896.58|25975.83|25895.83|25977.18|25897.18|25975.35|25895.35|10
1733345680000|2024-12-04 20:54:40|25977.53|25897.53|25980.05|25900.05|25980.05|25900.05|25976.46|25896.46|10
1733345690000|2024-12-04 20:54:50|25979.61|25899.61|25982.53|25902.53|25983.91|25903.91|25979.56|25899.56|10
1733345700000|2024-12-04 20:55:00|25981.37|25901.37|25973.75|25893.75|25981.56|25901.56|25973.75|25893.75|10
1733345710000|2024-12-04 20:55:10|25975.47|25895.47|25959.08|25879.08|25975.47|25895.47|25959.08|25879.08|10
1733345720000|2024-12-04 20:55:20|25958.36|25878.36|25937.95|25857.95|25958.36|25878.36|25937.95|25857.95|9
1733345730000|2024-12-04 20:55:30|25938.2|25858.2|25927.53|25847.53|25939.16|25859.16|25927.53|25847.53|10
1733345740000|2024-12-04 20:55:40|25927.05|25847.05|25935.99|25855.99|25935.99|25855.99|25923.79|25843.79|10
1733345750000|2024-12-04 20:55:50|25940.39|25860.39|25949.42|25869.42|25952.71|25872.71|25940.39|25860.39|10
1733345760000|2024-12-04 20:56:00|25949.63|25869.63|25970.07|25890.07|25975.03|25895.03|25949.63|25869.63|10
1733345770000|2024-12-04 20:56:10|25971.54|25891.54|25974.79|25894.79|25974.8|25894.8|25970.85|25890.85|10
1733345780000|2024-12-04 20:56:20|25973.39|25893.39|25979.15|25899.15|25979.15|25899.15|25970.54|25890.54|10
1733345790000|2024-12-04 20:56:30|25979.74|25899.74|25993.54|25913.54|25993.54|25913.54|25979.74|25899.74|10
1733345800000|2024-12-04 20:56:40|25998.24|25918.24|26004.24|25924.24|26007.66|25927.66|25998.24|25918.24|9
1733345810000|2024-12-04 20:56:50|26005.08|25925.08|26011.44|25931.44|26011.44|25931.44|26005.08|25925.08|10
1733345820000|2024-12-04 20:57:00|26012.5|25932.5|26024.65|25944.65|26024.65|25944.65|26012.5|25932.5|10
1733345830000|2024-12-04 20:57:10|26024.33|25944.33|26024.15|25944.15|26024.8|25944.8|26021.84|25941.84|10
1733345840000|2024-12-04 20:57:20|26023.86|25943.86|26037.47|25957.47|26037.47|25957.47|26023.86|25943.86|10
1733345850000|2024-12-04 20:57:30|26039.92|25959.92|26045.24|25965.24|26045.24|25965.24|26039.92|25959.92|10
1733345860000|2024-12-04 20:57:40|26044.95|25964.95|26047.74|25967.74|26047.74|25967.74|26044.95|25964.95|10
1733345870000|2024-12-04 20:57:50|26047.27|25967.27|26038.37|25958.37|26047.27|25967.27|26038.37|25958.37|10
1733345880000|2024-12-04 20:58:00|26038.21|25958.21|26039.97|25959.97|26040.6|25960.6|26037.23|25957.23|10
1733345890000|2024-12-04 20:58:10|26041.82|25961.82|26049.21|25969.21|26049.21|25969.21|26039.84|25959.84|10
1733345900000|2024-12-04 20:58:20|26046.94|25966.94|26055.01|25975.01|26058.12|25978.12|26046.94|25966.94|10
1733345910000|2024-12-04 20:58:30|26055.67|25975.67|26050.26|25970.26|26055.67|25975.67|26050.26|25970.26|10
1733345920000|2024-12-04 20:58:40|26051.52|25971.52|26045.28|25965.28|26053.39|25973.39|26045.03|25965.03|10
1733345930000|2024-12-04 20:58:50|26044.91|25964.91|26045.02|25965.02|26046.94|25966.94|26044.91|25964.91|9
1733345940000|2024-12-04 20:59:00|26043.9|25963.9|26040.77|25960.77|26043.9|25963.9|26037.67|25957.67|10
1733345950000|2024-12-04 20:59:10|26039.63|25959.63|26043.37|25963.37|26045.34|25965.34|26039.56|25959.56|10
1733345960000|2024-12-04 20:59:20|26045.4|25965.4|26037.45|25957.45|26045.4|25965.4|26037.45|25957.45|10
1733345970000|2024-12-04 20:59:30|26036.66|25956.66|26043.83|25963.83|26043.83|25963.83|26036.4|25956.4|10
1733345980000|2024-12-04 20:59:40|26045.3|25965.3|26063.62|25983.62|26063.62|25983.62|26045.3|25965.3|10
1733345990000|2024-12-04 20:59:50|26063|25983|26073.51|25993.51|26073.51|25993.51|26063|25983|10
1733346000000|2024-12-04 21:00:00|26075.12|25995.12|26084.99|26004.99|26084.99|26004.99|26075.12|25995.12|10
1733346010000|2024-12-04 21:00:10|26085.21|26005.21|26088.56|26008.56|26088.56|26008.56|26085.21|26005.21|10
1733346020000|2024-12-04 21:00:20|26088.46|26008.46|26099.2|26019.2|26099.2|26019.2|26088.45|26008.45|10
1733346030000|2024-12-04 21:00:30|26099.93|26019.93|26098.05|26018.05|26099.93|26019.93|26092.83|26012.83|10
1733346040000|2024-12-04 21:00:40|26100.43|26020.43|26105.87|26025.87|26107.42|26027.42|26100.43|26020.43|10
1733346050000|2024-12-04 21:00:50|26105.75|26025.75|26104.12|26024.12|26106|26026|26102.51|26022.51|10
1733346060000|2024-12-04 21:01:00|26102.76|26022.76|26097.44|26017.44|26102.76|26022.76|26095.97|26015.97|10
1733346070000|2024-12-04 21:01:10|26099.37|26019.37|26084.8|26004.8|26100.49|26020.49|26084.55|26004.55|10
1733346080000|2024-12-04 21:01:20|26083.87|26003.87|26091.73|26011.73|26091.73|26011.73|26083.87|26003.87|10
1733346090000|2024-12-04 21:01:30|26091.35|26011.35|26083.37|26003.37|26094.46|26014.46|26083.32|26003.32|10
1733346100000|2024-12-04 21:01:40|26081.97|26001.97|26070.65|25990.65|26082.27|26002.27|26070.65|25990.65|9
1733346110000|2024-12-04 21:01:50|26070.3|25990.3|26078.72|25998.72|26078.72|25998.72|26070.3|25990.3|10
1733346120000|2024-12-04 21:02:00|26080.21|26000.21|26081.93|26001.93|26083.46|26003.46|26080.21|26000.21|10
1733346130000|2024-12-04 21:02:10|26082.25|26002.25|26078.02|25998.02|26083.33|26003.33|26078.02|25998.02|10
1733346140000|2024-12-04 21:02:20|26077.86|25997.86|26084.94|26004.94|26088.88|26008.88|26076.04|25996.04|10
1733346150000|2024-12-04 21:02:30|26086.11|26006.11|26089.84|26009.84|26089.84|26009.84|26086.11|26006.11|10
1733346160000|2024-12-04 21:02:40|26090|26010|26085.21|26005.21|26090.45|26010.45|26085.21|26005.21|10
1733346170000|2024-12-04 21:02:50|26085.81|26005.81|26070.37|25990.37|26085.81|26005.81|26070.37|25990.37|10
1733346180000|2024-12-04 21:03:00|26069.6|25989.6|26056.65|25976.65|26069.6|25989.6|26056.65|25976.65|10
1733346190000|2024-12-04 21:03:10|26056.08|25976.08|26058.79|25978.79|26061.12|25981.12|26055.83|25975.83|9
1733346200000|2024-12-04 21:03:20|26058.86|25978.86|26067.76|25987.76|26067.76|25987.76|26058.51|25978.51|10
1733346210000|2024-12-04 21:03:30|26070.51|25990.51|26058.36|25978.36|26073.17|25993.17|26058.36|25978.36|10
1733346220000|2024-12-04 21:03:40|26056.76|25976.76|26066.98|25986.98|26067.33|25987.33|26056.76|25976.76|10
1733346230000|2024-12-04 21:03:50|26068.03|25988.03|26067.18|25987.18|26068.46|25988.46|26065.07|25985.07|10
1733346240000|2024-12-04 21:04:00|26066.65|25986.65|26064.98|25984.98|26066.65|25986.65|26061.98|25981.98|10
1733346250000|2024-12-04 21:04:10|26064.9|25984.9|26073.54|25993.54|26073.54|25993.54|26064.9|25984.9|10
1733346260000|2024-12-04 21:04:20|26072.74|25992.74|26065.37|25985.37|26073.31|25993.31|26065.37|25985.37|10
1733346270000|2024-12-04 21:04:30|26068.38|25988.38|26056.24|25976.24|26068.38|25988.38|26056.24|25976.24|10
1733346280000|2024-12-04 21:04:40|26058.53|25978.53|26060.49|25980.49|26060.77|25980.77|26057.53|25977.53|10
1733346290000|2024-12-04 21:04:50|26059.62|25979.62|26062.23|25982.23|26062.29|25982.29|26057.78|25977.78|9
1733346300000|2024-12-04 21:05:00|26062.82|25982.82|26073.18|25993.18|26073.18|25993.18|26062.82|25982.82|10
1733346310000|2024-12-04 21:05:10|26074.87|25994.87|26070.29|25990.29|26077.67|25997.67|26070.09|25990.09|10
1733346320000|2024-12-04 21:05:20|26068.34|25988.34|26077.32|25997.32|26077.32|25997.32|26068.34|25988.34|10
1733346330000|2024-12-04 21:05:30|26076.39|25996.39|26083.94|26003.94|26084.41|26004.41|26076.39|25996.39|10
1733346340000|2024-12-04 21:05:40|26079.47|25999.47|26093.68|26013.68|26093.68|26013.68|26079.47|25999.47|10
1733346350000|2024-12-04 21:05:50|26094.14|26014.14|26096.31|26016.31|26096.31|26016.31|26093.66|26013.66|10
1733346360000|2024-12-04 21:06:00|26096.48|26016.48|26095.46|26015.46|26097.52|26017.52|26091.3|26011.3|10
1733346370000|2024-12-04 21:06:10|26096.03|26016.03|26104.33|26024.33|26104.69|26024.69|26096.03|26016.03|10
1733346380000|2024-12-04 21:06:20|26104.8|26024.8|26111.76|26031.76|26111.91|26031.91|26104.8|26024.8|10
1733346390000|2024-12-04 21:06:30|26111.28|26031.28|26122.12|26042.12|26122.12|26042.12|26111.08|26031.08|10
1733346400000|2024-12-04 21:06:40|26122.56|26042.56|26125.57|26045.57|26125.57|26045.57|26121.84|26041.84|10
1733346410000|2024-12-04 21:06:50|26126.44|26046.44|26134.55|26054.55|26134.55|26054.55|26126.44|26046.44|10
1733346420000|2024-12-04 21:07:00|26135.64|26055.64|26143.4|26063.4|26143.4|26063.4|26135.64|26055.64|10
1733346430000|2024-12-04 21:07:10|26143.57|26063.57|26150.2|26070.2|26150.2|26070.2|26143.57|26063.57|10
1733346440000|2024-12-04 21:07:20|26150.83|26070.83|26155.32|26075.32|26155.48|26075.48|26150.34|26070.34|10
1733346450000|2024-12-04 21:07:30|26156.32|26076.32|26167.85|26087.85|26167.85|26087.85|26156.32|26076.32|10
1733346460000|2024-12-04 21:07:40|26167.9|26087.9|26167.37|26087.37|26174.13|26094.13|26167.37|26087.37|10
1733346470000|2024-12-04 21:07:50|26167.43|26087.43|26168.01|26088.01|26170.14|26090.14|26167.43|26087.43|10
1733346480000|2024-12-04 21:08:00|26165.75|26085.75|26164.31|26084.31|26166.65|26086.65|26164.15|26084.15|10
1733346490000|2024-12-04 21:08:10|26164.91|26084.91|26169.34|26089.34|26169.34|26089.34|26164.91|26084.91|10
1733346500000|2024-12-04 21:08:20|26170.13|26090.13|26177.85|26097.85|26177.85|26097.85|26170.13|26090.13|10
1733346510000|2024-12-04 21:08:30|26179.28|26099.28|26185.18|26105.18|26185.18|26105.18|26179.28|26099.28|10
1733346520000|2024-12-04 21:08:40|26186.07|26106.07|26184.61|26104.61|26189.23|26109.23|26184.61|26104.61|10
1733346530000|2024-12-04 21:08:50|26182.65|26102.65|26177.58|26097.58|26182.65|26102.65|26177.58|26097.58|10
1733346540000|2024-12-04 21:09:00|26177.19|26097.19|26171.45|26091.45|26177.61|26097.61|26171.05|26091.05|10
1733346550000|2024-12-04 21:09:10|26169.52|26089.52|26158.92|26078.92|26169.52|26089.52|26158.69|26078.69|10
1733346560000|2024-12-04 21:09:20|26156.84|26076.84|26159.41|26079.41|26160.51|26080.51|26156.84|26076.84|10
1733346570000|2024-12-04 21:09:30|26160.71|26080.71|26168.2|26088.2|26168.2|26088.2|26160.71|26080.71|10
1733346580000|2024-12-04 21:09:40|26168.56|26088.56|26169.06|26089.06|26169.46|26089.46|26165.04|26085.04|10
1733346590000|2024-12-04 21:09:50|26170.93|26090.93|26169.24|26089.24|26171.32|26091.32|26168.78|26088.78|10
1733346600000|2024-12-04 21:10:00|26167.51|26087.51|26164.95|26084.95|26167.56|26087.56|26164.64|26084.64|10
1733346610000|2024-12-04 21:10:10|26167.69|26087.69|26200.7|26120.7|26200.7|26120.7|26167.69|26087.69|10
1733346620000|2024-12-04 21:10:20|26199.49|26119.49|26195.75|26115.75|26203.19|26123.19|26194.61|26114.61|10
1733346630000|2024-12-04 21:10:30|26196.22|26116.22|26183.13|26103.13|26199.19|26119.19|26183.13|26103.13|10
1733346640000|2024-12-04 21:10:40|26180.76|26100.76|26169.62|26089.62|26180.76|26100.76|26167.17|26087.17|10
1733346650000|2024-12-04 21:10:50|26170.6|26090.6|26174.43|26094.43|26175.19|26095.19|26170.6|26090.6|10
1733346660000|2024-12-04 21:11:00|26173.99|26093.99|26170.16|26090.16|26173.99|26093.99|26167.16|26087.16|10
1733346670000|2024-12-04 21:11:10|26169.87|26089.87|26172.69|26092.69|26174.59|26094.59|26169.87|26089.87|10
1733346680000|2024-12-04 21:11:20|26169.72|26089.72|26172.23|26092.23|26173.88|26093.88|26169.72|26089.72|9
1733346690000|2024-12-04 21:11:30|26172.71|26092.71|26194.98|26114.98|26194.98|26114.98|26172.71|26092.71|10
1733346700000|2024-12-04 21:11:40|26197.84|26117.84|26198.04|26118.04|26199.66|26119.66|26191.26|26111.26|10
1733346710000|2024-12-04 21:11:50|26195.21|26115.21|26203.98|26123.98|26203.98|26123.98|26195.21|26115.21|10
1733346720000|2024-12-04 21:12:00|26205.08|26125.08|26208.77|26128.77|26208.77|26128.77|26200.9|26120.9|10
1733346730000|2024-12-04 21:12:10|26211.93|26131.93|26225.3|26145.3|26225.3|26145.3|26211.93|26131.93|10
1733346740000|2024-12-04 21:12:20|26219.38|26139.38|26227.24|26147.24|26227.24|26147.24|26217.32|26137.32|10
1733346750000|2024-12-04 21:12:30|26227.06|26147.06|26226.04|26146.04|26228.42|26148.42|26226.04|26146.04|10
1733346760000|2024-12-04 21:12:40|26224.11|26144.11|26216.43|26136.43|26224.11|26144.11|26215.41|26135.41|10
1733346770000|2024-12-04 21:12:50|26216.09|26136.09|26212.34|26132.34|26216.09|26136.09|26211.22|26131.22|10
1733346780000|2024-12-04 21:13:00|26212.73|26132.73|26205.26|26125.26|26212.87|26132.87|26205.26|26125.26|10
1733346790000|2024-12-04 21:13:10|26201.9|26121.9|26185.72|26105.72|26201.9|26121.9|26185.72|26105.72|10
1733346800000|2024-12-04 21:13:20|26183.36|26103.36|26170.36|26090.36|26183.36|26103.36|26170.36|26090.36|10
1733346810000|2024-12-04 21:13:30|26169.27|26089.27|26154.08|26074.08|26169.27|26089.27|26154.08|26074.08|10
1733346820000|2024-12-04 21:13:40|26151.62|26071.62|26133.3|26053.3|26151.62|26071.62|26133.3|26053.3|10
1733346830000|2024-12-04 21:13:50|26131.24|26051.24|26126.64|26046.64|26131.24|26051.24|26126.64|26046.64|10
1733346840000|2024-12-04 21:14:00|26125.51|26045.51|26129.59|26049.59|26130.08|26050.08|26124.98|26044.98|10
1733346850000|2024-12-04 21:14:10|26128.95|26048.95|26117.84|26037.84|26128.95|26048.95|26117.84|26037.84|10
1733346860000|2024-12-04 21:14:20|26114.7|26034.7|26113.66|26033.66|26116.63|26036.63|26111.45|26031.45|10
1733346870000|2024-12-04 21:14:30|26113.25|26033.25|26107.38|26027.38|26113.25|26033.25|26107.38|26027.38|10
1733346880000|2024-12-04 21:14:40|26107.75|26027.75|26109.63|26029.63|26111.39|26031.39|26107.44|26027.44|10
1733346890000|2024-12-04 21:14:50|26103.17|26023.17|26087.72|26007.72|26103.17|26023.17|26086.96|26006.96|10
1733346900000|2024-12-04 21:15:00|26092.34|26012.34|26096.1|26016.1|26098.73|26018.73|26092.34|26012.34|10
1733346910000|2024-12-04 21:15:10|26092.65|26012.65|26096.91|26016.91|26096.91|26016.91|26090.86|26010.86|10
1733346920000|2024-12-04 21:15:20|26097.1|26017.1|26083.44|26003.44|26097.1|26017.1|26083.44|26003.44|10
1733346930000|2024-12-04 21:15:30|26083.54|26003.54|26080.68|26000.68|26083.75|26003.75|26080.68|26000.68|9
1733346940000|2024-12-04 21:15:40|26080.95|26000.95|26080.48|26000.48|26080.95|26000.95|26073.64|25993.64|10
1733346950000|2024-12-04 21:15:50|26081.08|26001.08|26079.83|25999.83|26081.08|26001.08|26078.57|25998.57|10
1733346960000|2024-12-04 21:16:00|26079.97|25999.97|26086.57|26006.57|26086.78|26006.78|26079.97|25999.97|9
1733346970000|2024-12-04 21:16:10|26087.19|26007.19|26093.12|26013.12|26093.62|26013.62|26087.19|26007.19|10
1733346980000|2024-12-04 21:16:20|26093.66|26013.66|26095.96|26015.96|26095.96|26015.96|26091.64|26011.64|10
1733346990000|2024-12-04 21:16:30|26095.58|26015.58|26102.93|26022.93|26102.93|26022.93|26095.58|26015.58|10
1733347000000|2024-12-04 21:16:40|26104.73|26024.73|26109.61|26029.61|26109.61|26029.61|26103.06|26023.06|10
1733347010000|2024-12-04 21:16:50|26122.26|26042.26|26130.61|26050.61|26130.61|26050.61|26122.26|26042.26|10
1733347020000|2024-12-04 21:17:00|26132.23|26052.23|26127.95|26047.95|26132.23|26052.23|26127.95|26047.95|10
1733347030000|2024-12-04 21:17:10|26126.55|26046.55|26142.62|26062.62|26142.62|26062.62|26126.55|26046.55|10
1733347040000|2024-12-04 21:17:20|26141.39|26061.39|26142.97|26062.97|26144.62|26064.62|26141.39|26061.39|10
1733347050000|2024-12-04 21:17:30|26150.12|26070.12|26162.44|26082.44|26163.04|26083.04|26150.12|26070.12|10
1733347060000|2024-12-04 21:17:40|26161.78|26081.78|26159.4|26079.4|26163.5|26083.5|26159.38|26079.38|10
1733347070000|2024-12-04 21:17:50|26158.23|26078.23|26159.46|26079.46|26160.42|26080.42|26158.22|26078.22|10
1733347080000|2024-12-04 21:18:00|26159.71|26079.71|26163.39|26083.39|26163.39|26083.39|26159.66|26079.66|10
1733347090000|2024-12-04 21:18:10|26163.22|26083.22|26164.02|26084.02|26164.02|26084.02|26159.18|26079.18|10
1733347100000|2024-12-04 21:18:20|26165.31|26085.31|26166.19|26086.19|26168.1|26088.1|26165.31|26085.31|10
1733347110000|2024-12-04 21:18:30|26167.64|26087.64|26172.38|26092.38|26174.75|26094.75|26167.58|26087.58|10
1733347120000|2024-12-04 21:18:40|26173.39|26093.39|26175.23|26095.23|26176.17|26096.17|26172.8|26092.8|9
1733347130000|2024-12-04 21:18:50|26175.31|26095.31|26181.33|26101.33|26181.33|26101.33|26175.31|26095.31|10
1733347140000|2024-12-04 21:19:00|26180.66|26100.66|26186.14|26106.14|26186.14|26106.14|26177.74|26097.74|10
1733347150000|2024-12-04 21:19:10|26187.1|26107.1|26184.46|26104.46|26187.92|26107.92|26184.46|26104.46|10
1733347160000|2024-12-04 21:19:20|26179.09|26099.09|26170.26|26090.26|26179.09|26099.09|26169.62|26089.62|10
1733347170000|2024-12-04 21:19:30|26168.88|26088.88|26168.69|26088.69|26171.69|26091.69|26168.42|26088.42|10
1733347180000|2024-12-04 21:19:40|26172.21|26092.21|26174.29|26094.29|26175.73|26095.73|26172.21|26092.21|10
1733347190000|2024-12-04 21:19:50|26174.71|26094.71|26175.47|26095.47|26176.84|26096.84|26173.65|26093.65|10
1733347200000|2024-12-04 21:20:00|26175.7|26095.7|26181.76|26101.76|26181.76|26101.76|26172.46|26092.46|10
1733347210000|2024-12-04 21:20:10|26181.64|26101.64|26190.08|26110.08|26190.65|26110.65|26181.64|26101.64|10
1733347220000|2024-12-04 21:20:20|26188.07|26108.07|26179.94|26099.94|26188.07|26108.07|26178.56|26098.56|10
1733347230000|2024-12-04 21:20:30|26176.59|26096.59|26168.68|26088.68|26176.59|26096.59|26168.68|26088.68|10
1733347240000|2024-12-04 21:20:40|26168.86|26088.86|26165.91|26085.91|26170.64|26090.64|26165.2|26085.2|10
1733347250000|2024-12-04 21:20:50|26166.8|26086.8|26175.96|26095.96|26175.96|26095.96|26166.8|26086.8|10
1733347260000|2024-12-04 21:21:00|26176.57|26096.57|26177.75|26097.75|26177.75|26097.75|26173.35|26093.35|10
1733347270000|2024-12-04 21:21:10|26179.24|26099.24|26177.43|26097.43|26183.3|26103.3|26177.43|26097.43|10
1733347280000|2024-12-04 21:21:20|26177.29|26097.29|26183.28|26103.28|26183.28|26103.28|26176.56|26096.56|10
1733347290000|2024-12-04 21:21:30|26182.88|26102.88|26181.18|26101.18|26182.88|26102.88|26173.59|26093.59|10
1733347300000|2024-12-04 21:21:40|26182.11|26102.11|26190.92|26110.92|26192.31|26112.31|26182.11|26102.11|10
1733347310000|2024-12-04 21:21:50|26191.61|26111.61|26177.17|26097.17|26191.61|26111.61|26177.17|26097.17|10
1733347320000|2024-12-04 21:22:00|26174.51|26094.51|26176.75|26096.75|26176.75|26096.75|26171.94|26091.94|10
1733347330000|2024-12-04 21:22:10|26177.42|26097.42|26176.58|26096.58|26178.23|26098.23|26176.18|26096.18|10
1733347340000|2024-12-04 21:22:20|26178.02|26098.02|26185.27|26105.27|26185.27|26105.27|26178.02|26098.02|10
1733347350000|2024-12-04 21:22:30|26184.32|26104.32|26186.92|26106.92|26190.41|26110.41|26184.32|26104.32|10
1733347360000|2024-12-04 21:22:40|26186.37|26106.37|26185.34|26105.34|26188.02|26108.02|26183.31|26103.31|10
1733347370000|2024-12-04 21:22:50|26185.99|26105.99|26194.28|26114.28|26194.28|26114.28|26185.99|26105.99|10
1733347380000|2024-12-04 21:23:00|26195.21|26115.21|26197.08|26117.08|26197.2|26117.2|26195.21|26115.21|10
1733347390000|2024-12-04 21:23:10|26196.4|26116.4|26194.39|26114.39|26199.09|26119.09|26194.39|26114.39|10
1733347400000|2024-12-04 21:23:20|26194.45|26114.45|26194.86|26114.86|26195.4|26115.4|26192.86|26112.86|10
1733347410000|2024-12-04 21:23:30|26195.32|26115.32|26189.51|26109.51|26195.32|26115.32|26188.42|26108.42|10
1733347420000|2024-12-04 21:23:40|26190.05|26110.05|26184.57|26104.57|26191.91|26111.91|26184.57|26104.57|10
1733347430000|2024-12-04 21:23:50|26183.54|26103.54|26180.12|26100.12|26183.54|26103.54|26180.06|26100.06|10
1733347440000|2024-12-04 21:24:00|26179.97|26099.97|26184.85|26104.85|26184.85|26104.85|26179.69|26099.69|10
1733347450000|2024-12-04 21:24:10|26183.86|26103.86|26177.48|26097.48|26183.86|26103.86|26177.18|26097.18|10
1733347460000|2024-12-04 21:24:20|26176.31|26096.31|26175.73|26095.73|26178.43|26098.43|26175.73|26095.73|10
1733347470000|2024-12-04 21:24:30|26176.02|26096.02|26180.14|26100.14|26182.47|26102.47|26176.02|26096.02|10
1733347480000|2024-12-04 21:24:40|26179.39|26099.39|26187.28|26107.28|26187.28|26107.28|26179.39|26099.39|10
1733347490000|2024-12-04 21:24:50|26187.45|26107.45|26185.97|26105.97|26188.58|26108.58|26185.42|26105.42|10
1733347500000|2024-12-04 21:25:00|26184.56|26104.56|26180.78|26100.78|26184.56|26104.56|26180.78|26100.78|10
1733347510000|2024-12-04 21:25:10|26177.47|26097.47|26184.23|26104.23|26184.23|26104.23|26175.83|26095.83|10
1733347520000|2024-12-04 21:25:20|26184.37|26104.37|26190.58|26110.58|26190.58|26110.58|26184.37|26104.37|10
1733347530000|2024-12-04 21:25:30|26191.4|26111.4|26187.78|26107.78|26194.01|26114.01|26187.78|26107.78|10
1733347540000|2024-12-04 21:25:40|26187.37|26107.37|26183.51|26103.51|26187.37|26107.37|26183.51|26103.51|10
1733347550000|2024-12-04 21:25:50|26183.27|26103.27|26180.19|26100.19|26183.27|26103.27|26179.12|26099.12|10
1733347560000|2024-12-04 21:26:00|26180.13|26100.13|26186.87|26106.87|26187.74|26107.74|26180.13|26100.13|10
1733347570000|2024-12-04 21:26:10|26183.45|26103.45|26179.09|26099.09|26184.11|26104.11|26179.09|26099.09|10
1733347580000|2024-12-04 21:26:20|26178.42|26098.42|26169.21|26089.21|26178.42|26098.42|26167.93|26087.93|10
1733347590000|2024-12-04 21:26:30|26170.01|26090.01|26186.35|26106.35|26186.35|26106.35|26170.01|26090.01|10
1733347600000|2024-12-04 21:26:40|26187|26107|26189.03|26109.03|26189.03|26109.03|26186.35|26106.35|10
1733347610000|2024-12-04 21:26:50|26190.98|26110.98|26195.7|26115.7|26197|26117|26190.98|26110.98|10
1733347620000|2024-12-04 21:27:00|26194.82|26114.82|26197.49|26117.49|26197.49|26117.49|26194.75|26114.75|10
1733347630000|2024-12-04 21:27:10|26196.61|26116.61|26188.37|26108.37|26196.95|26116.95|26188.37|26108.37|10
1733347640000|2024-12-04 21:27:20|26188.41|26108.41|26177.25|26097.25|26188.41|26108.41|26177.25|26097.25|10
1733347650000|2024-12-04 21:27:30|26176.6|26096.6|26173.34|26093.34|26176.6|26096.6|26173.34|26093.34|10
1733347660000|2024-12-04 21:27:40|26174.51|26094.51|26176.11|26096.11|26176.41|26096.41|26174.51|26094.51|10
1733347670000|2024-12-04 21:27:50|26176.49|26096.49|26176.11|26096.11|26181.64|26101.64|26175.54|26095.54|10
1733347680000|2024-12-04 21:28:00|26177.06|26097.06|26183.02|26103.02|26183.51|26103.51|26177.06|26097.06|10
1733347690000|2024-12-04 21:28:10|26183.12|26103.12|26178.24|26098.24|26184.72|26104.72|26178.24|26098.24|10
1733347700000|2024-12-04 21:28:20|26176.85|26096.85|26166.97|26086.97|26176.85|26096.85|26166.97|26086.97|10
1733347710000|2024-12-04 21:28:30|26165.23|26085.23|26169.57|26089.57|26169.57|26089.57|26165.23|26085.23|10
1733347720000|2024-12-04 21:28:40|26168.93|26088.93|26166.06|26086.06|26168.93|26088.93|26164.92|26084.92|10
1733347730000|2024-12-04 21:28:50|26164.76|26084.76|26167.39|26087.39|26167.39|26087.39|26162.97|26082.97|10
1733347740000|2024-12-04 21:29:00|26167.86|26087.86|26167.49|26087.49|26169.36|26089.36|26167.49|26087.49|10
1733347750000|2024-12-04 21:29:10|26167.47|26087.47|26153.15|26073.15|26167.47|26087.47|26153.15|26073.15|10
1733347760000|2024-12-04 21:29:20|26152.82|26072.82|26154.83|26074.83|26156.11|26076.11|26152.67|26072.67|10
1733347770000|2024-12-04 21:29:30|26154.16|26074.16|26152.22|26072.22|26154.22|26074.22|26151.9|26071.9|10
1733347780000|2024-12-04 21:29:40|26153.45|26073.45|26160.31|26080.31|26160.31|26080.31|26153.45|26073.45|10
1733347790000|2024-12-04 21:29:50|26160.1|26080.1|26157.39|26077.39|26161.53|26081.53|26157.39|26077.39|10
1733347800000|2024-12-04 21:30:00|26157.93|26077.93|26160.1|26080.1|26161.6|26081.6|26157.73|26077.73|10
1733347810000|2024-12-04 21:30:10|26158.36|26078.36|26160.13|26080.13|26161.19|26081.19|26158.36|26078.36|10
1733347820000|2024-12-04 21:30:20|26159.68|26079.68|26148.75|26068.75|26159.68|26079.68|26148.75|26068.75|10
1733347830000|2024-12-04 21:30:30|26146.06|26066.06|26147.71|26067.71|26147.71|26067.71|26143.61|26063.61|10
1733347840000|2024-12-04 21:30:40|26147.7|26067.7|26150.31|26070.31|26151.54|26071.54|26147.7|26067.7|10
1733347850000|2024-12-04 21:30:50|26150.3|26070.3|26152.83|26072.83|26153.46|26073.46|26148.41|26068.41|10
1733347860000|2024-12-04 21:31:00|26152.47|26072.47|26148.89|26068.89|26152.81|26072.81|26148.89|26068.89|10
1733347870000|2024-12-04 21:31:10|26146.6|26066.6|26123.38|26043.38|26146.6|26066.6|26122.7|26042.7|10
1733347880000|2024-12-04 21:31:20|26123.57|26043.57|26108.23|26028.23|26124.66|26044.66|26108.23|26028.23|10
1733347890000|2024-12-04 21:31:30|26107.11|26027.11|26102.37|26022.37|26108.55|26028.55|26102.37|26022.37|10
1733347900000|2024-12-04 21:31:40|26102.13|26022.13|26102.64|26022.64|26103.05|26023.05|26100.9|26020.9|10
1733347910000|2024-12-04 21:31:50|26101.68|26021.68|26098.26|26018.26|26101.8|26021.8|26098.26|26018.26|10
1733347920000|2024-12-04 21:32:00|26097.88|26017.88|26089.62|26009.62|26097.88|26017.88|26089.62|26009.62|10
1733347930000|2024-12-04 21:32:10|26089.96|26009.96|26080.94|26000.94|26089.96|26009.96|26080.94|26000.94|10
1733347940000|2024-12-04 21:32:20|26080.6|26000.6|26062.76|25982.76|26080.6|26000.6|26062.76|25982.76|10
1733347950000|2024-12-04 21:32:30|26063.83|25983.83|26051.17|25971.17|26063.83|25983.83|26051.17|25971.17|10
1733347960000|2024-12-04 21:32:40|26050.46|25970.46|26049.94|25969.94|26054.48|25974.48|26049.78|25969.78|10
1733347970000|2024-12-04 21:32:50|26050.61|25970.61|26055.17|25975.17|26055.17|25975.17|26048.06|25968.06|10
1733347980000|2024-12-04 21:33:00|26057.96|25977.96|26071.11|25991.11|26071.11|25991.11|26057.96|25977.96|10
1733347990000|2024-12-04 21:33:10|26073.26|25993.26|26091.71|26011.71|26091.71|26011.71|26073.26|25993.26|10
1733348000000|2024-12-04 21:33:20|26091.58|26011.58|26093.38|26013.38|26094.16|26014.16|26091.52|26011.52|10
1733348010000|2024-12-04 21:33:30|26092.81|26012.81|26084.42|26004.42|26092.81|26012.81|26084.42|26004.42|10
1733348020000|2024-12-04 21:33:40|26083.9|26003.9|26086.45|26006.45|26086.46|26006.46|26083.16|26003.16|10
1733348030000|2024-12-04 21:33:50|26086.69|26006.69|26086.79|26006.79|26086.79|26006.79|26084.28|26004.28|10
1733348040000|2024-12-04 21:34:00|26089.4|26009.4|26083.21|26003.21|26089.66|26009.66|26083.21|26003.21|10
1733348050000|2024-12-04 21:34:10|26084.01|26004.01|26082.45|26002.45|26084.01|26004.01|26081.78|26001.78|10
1733348060000|2024-12-04 21:34:20|26081.56|26001.56|26079.74|25999.74|26082.62|26002.62|26077.97|25997.97|10
1733348070000|2024-12-04 21:34:30|26079.5|25999.5|26071.59|25991.59|26082.27|26002.27|26071.59|25991.59|10
1733348080000|2024-12-04 21:34:40|26069.44|25989.44|26061.17|25981.17|26069.44|25989.44|26060.04|25980.04|10
1733348090000|2024-12-04 21:34:50|26061.45|25981.45|26057.19|25977.19|26061.73|25981.73|26055.94|25975.94|9
1733348100000|2024-12-04 21:35:00|26057.13|25977.13|26062.15|25982.15|26062.15|25982.15|26057.09|25977.09|10
1733348110000|2024-12-04 21:35:10|26062.55|25982.55|26057.53|25977.53|26062.99|25982.99|26056.31|25976.31|10
1733348120000|2024-12-04 21:35:20|26058.71|25978.71|26064.27|25984.27|26064.27|25984.27|26058.59|25978.59|10
1733348130000|2024-12-04 21:35:30|26062.31|25982.31|26062.72|25982.72|26066.24|25986.24|26062.31|25982.31|10
1733348140000|2024-12-04 21:35:40|26062.42|25982.42|26059.65|25979.65|26062.42|25982.42|26059.65|25979.65|10
1733348150000|2024-12-04 21:35:50|26059.4|25979.4|26061.1|25981.1|26063.01|25983.01|26057.8|25977.8|10
1733348160000|2024-12-04 21:36:00|26061.39|25981.39|26060.96|25980.96|26061.39|25981.39|26057.25|25977.25|10
1733348170000|2024-12-04 21:36:10|26062.97|25982.97|26065.73|25985.73|26066.69|25986.69|26062.97|25982.97|10
1733348180000|2024-12-04 21:36:20|26066.4|25986.4|26072.56|25992.56|26072.56|25992.56|26066.15|25986.15|10
1733348190000|2024-12-04 21:36:30|26073.34|25993.34|26074.47|25994.47|26076.17|25996.17|26073.34|25993.34|10
1733348200000|2024-12-04 21:36:40|26074.25|25994.25|26077.93|25997.93|26078.35|25998.35|26074.25|25994.25|10
1733348210000|2024-12-04 21:36:50|26077.28|25997.28|26072.73|25992.73|26077.28|25997.28|26072.6|25992.6|9
1733348220000|2024-12-04 21:37:00|26066.97|25986.97|26065.44|25985.44|26066.97|25986.97|26061.61|25981.61|10
1733348230000|2024-12-04 21:37:10|26066.64|25986.64|26077.07|25997.07|26077.07|25997.07|26066.64|25986.64|10
1733348240000|2024-12-04 21:37:20|26078.84|25998.84|26088.5|26008.5|26088.5|26008.5|26078.84|25998.84|10
1733348250000|2024-12-04 21:37:30|26089.52|26009.52|26096.55|26016.55|26099.16|26019.16|26089.52|26009.52|10
1733348260000|2024-12-04 21:37:40|26097.02|26017.02|26093.68|26013.68|26099.77|26019.77|26093.68|26013.68|10
1733348270000|2024-12-04 21:37:50|26092.93|26012.93|26083.12|26003.12|26092.93|26012.93|26083.12|26003.12|10
1733348280000|2024-12-04 21:38:00|26084.22|26004.22|26078.53|25998.53|26084.22|26004.22|26078.04|25998.04|10
1733348290000|2024-12-04 21:38:10|26079.1|25999.1|26080.64|26000.64|26081.91|26001.91|26079.1|25999.1|10
1733348300000|2024-12-04 21:38:20|26080.21|26000.21|26063.48|25983.48|26080.21|26000.21|26063.48|25983.48|10
1733348310000|2024-12-04 21:38:30|26062.32|25982.32|26049.81|25969.81|26062.32|25982.32|26049.81|25969.81|10
1733348320000|2024-12-04 21:38:40|26045.94|25965.94|26042.59|25962.59|26045.94|25965.94|26042.59|25962.59|10
1733348330000|2024-12-04 21:38:50|26042.24|25962.24|26046.63|25966.63|26046.63|25966.63|26040.37|25960.37|10
1733348340000|2024-12-04 21:39:00|26047.25|25967.25|26047.65|25967.65|26048.62|25968.62|26046.72|25966.72|10
1733348350000|2024-12-04 21:39:10|26048.84|25968.84|26055.67|25975.67|26055.92|25975.92|26048.84|25968.84|9
1733348360000|2024-12-04 21:39:20|26056.1|25976.1|26064.37|25984.37|26064.37|25984.37|26056.1|25976.1|10
1733348370000|2024-12-04 21:39:30|26065|25985|26060.37|25980.37|26065|25985|26059.71|25979.71|10
1733348380000|2024-12-04 21:39:40|26059.95|25979.95|26060.87|25980.87|26060.87|25980.87|26057.63|25977.63|10
1733348390000|2024-12-04 21:39:50|26061.18|25981.18|26063.33|25983.33|26063.8|25983.8|26061.09|25981.09|10
1733348400000|2024-12-04 21:40:00|26062.31|25982.31|26056.22|25976.22|26062.31|25982.31|26056.22|25976.22|10
1733348410000|2024-12-04 21:40:10|26055.07|25975.07|26056.68|25976.68|26056.68|25976.68|26052.48|25972.48|10
1733348420000|2024-12-04 21:40:20|26057.47|25977.47|26061.84|25981.84|26062.25|25982.25|26057.4|25977.4|10
1733348430000|2024-12-04 21:40:30|26059.82|25979.82|26058.89|25978.89|26060.07|25980.07|26058.89|25978.89|10
1733348440000|2024-12-04 21:40:40|26059.15|25979.15|26060.81|25980.81|26062.01|25982.01|26059.15|25979.15|10
1733348450000|2024-12-04 21:40:50|26064.71|25984.71|26058|25978|26064.71|25984.71|26058|25978|10
1733348460000|2024-12-04 21:41:00|26058.77|25978.77|26058.79|25978.79|26059.69|25979.69|26058.77|25978.77|10
1733348470000|2024-12-04 21:41:10|26057.56|25977.56|26052.68|25972.68|26058.24|25978.24|26052.08|25972.08|10
1733348480000|2024-12-04 21:41:20|26051.74|25971.74|26047.46|25967.46|26051.74|25971.74|26042.13|25962.13|10
1733348490000|2024-12-04 21:41:30|26047.26|25967.26|26036.81|25956.81|26047.26|25967.26|26036.81|25956.81|10
1733348500000|2024-12-04 21:41:40|26036.23|25956.23|26033.59|25953.59|26036.23|25956.23|26029.7|25949.7|10
1733348510000|2024-12-04 21:41:50|26034.96|25954.96|26045.57|25965.57|26045.57|25965.57|26034.96|25954.96|10
1733348520000|2024-12-04 21:42:00|26045.67|25965.67|26051.38|25971.38|26051.38|25971.38|26045.67|25965.67|10
1733348530000|2024-12-04 21:42:10|26051.87|25971.87|26050.4|25970.4|26054.22|25974.22|26050.16|25970.16|10
1733348540000|2024-12-04 21:42:20|26049.53|25969.53|26055.87|25975.87|26055.87|25975.87|26048.89|25968.89|10
1733348550000|2024-12-04 21:42:30|26056.48|25976.48|26065.51|25985.51|26065.69|25985.69|26056.48|25976.48|10
1733348560000|2024-12-04 21:42:40|26066.91|25986.91|26070.06|25990.06|26070.06|25990.06|26065.59|25985.59|10
1733348570000|2024-12-04 21:42:50|26070.12|25990.12|26072.41|25992.41|26072.96|25992.96|26069.89|25989.89|10
1733348580000|2024-12-04 21:43:00|26076.24|25996.24|26073.92|25993.92|26078.07|25998.07|26073.92|25993.92|10
1733348590000|2024-12-04 21:43:10|26074.36|25994.36|26065.24|25985.24|26074.36|25994.36|26064.36|25984.36|10
1733348600000|2024-12-04 21:43:20|26065.63|25985.63|26068.42|25988.42|26069.2|25989.2|26064.87|25984.87|10
1733348610000|2024-12-04 21:43:30|26068.54|25988.54|26054.49|25974.49|26068.54|25988.54|26054.49|25974.49|10
1733348620000|2024-12-04 21:43:40|26052.49|25972.49|26057.68|25977.68|26058.05|25978.05|26044.76|25964.76|10
1733348630000|2024-12-04 21:43:50|26060.08|25980.08|26037.92|25957.92|26060.08|25980.08|26037.92|25957.92|10
1733348640000|2024-12-04 21:44:00|26038.1|25958.1|26021.34|25941.34|26038.13|25958.13|26021.34|25941.34|10
1733348650000|2024-12-04 21:44:10|26020.88|25940.88|26017.72|25937.72|26020.88|25940.88|26015.61|25935.61|10
1733348660000|2024-12-04 21:44:20|26017.36|25937.36|26014.49|25934.49|26017.71|25937.71|26014.28|25934.28|9
1733348670000|2024-12-04 21:44:30|26014.5|25934.5|26013.3|25933.3|26015.07|25935.07|26013.08|25933.08|10
1733348680000|2024-12-04 21:44:40|26013.68|25933.68|26020.91|25940.91|26020.91|25940.91|26013.68|25933.68|10
1733348690000|2024-12-04 21:44:50|26021.27|25941.27|26015.68|25935.68|26022.43|25942.43|26015.68|25935.68|10
1733348700000|2024-12-04 21:45:00|26015.16|25935.16|26014.78|25934.78|26016.18|25936.18|26013.37|25933.37|10
1733348710000|2024-12-04 21:45:10|26014.33|25934.33|26011.27|25931.27|26014.33|25934.33|26009.81|25929.81|10
1733348720000|2024-12-04 21:45:20|26011.51|25931.51|26015.97|25935.97|26017.52|25937.52|26011.51|25931.51|10
1733348730000|2024-12-04 21:45:30|26018.61|25938.61|26020.59|25940.59|26020.59|25940.59|26018.61|25938.61|9
1733348740000|2024-12-04 21:45:40|26017.7|25937.7|26021|25941|26022.28|25942.28|26017.52|25937.52|10
1733348750000|2024-12-04 21:45:50|26020.18|25940.18|26017.1|25937.1|26020.72|25940.72|26016.65|25936.65|10
1733348760000|2024-12-04 21:46:00|26017.94|25937.94|26023.5|25943.5|26023.66|25943.66|26017.94|25937.94|10
1733348770000|2024-12-04 21:46:10|26023.89|25943.89|26029.7|25949.7|26030.45|25950.45|26023.89|25943.89|10
1733348780000|2024-12-04 21:46:20|26029.97|25949.97|26025.67|25945.67|26030.81|25950.81|26025.67|25945.67|10
1733348790000|2024-12-04 21:46:30|26024.79|25944.79|26022.96|25942.96|26025.12|25945.12|26022.96|25942.96|10
1733348800000|2024-12-04 21:46:40|26022.66|25942.66|26016.81|25936.81|26022.71|25942.71|26016.81|25936.81|10
1733348810000|2024-12-04 21:46:50|26015|25935|26004.23|25924.23|26015|25935|26004.23|25924.23|10
1733348820000|2024-12-04 21:47:00|26002.68|25922.68|26003.64|25923.64|26004.95|25924.95|26001.56|25921.56|10
1733348830000|2024-12-04 21:47:10|26004.35|25924.35|26000.91|25920.91|26004.5|25924.5|26000.48|25920.48|9
1733348840000|2024-12-04 21:47:20|26000.88|25920.88|25989.43|25909.43|26000.88|25920.88|25989.43|25909.43|10
1733348850000|2024-12-04 21:47:30|25988.49|25908.49|25979.58|25899.58|25988.64|25908.64|25979.58|25899.58|10
1733348860000|2024-12-04 21:47:40|25977.25|25897.25|25969.98|25889.98|25977.97|25897.97|25969.98|25889.98|10
1733348870000|2024-12-04 21:47:50|25970.85|25890.85|25968.48|25888.48|25970.86|25890.86|25968.39|25888.39|10
1733348880000|2024-12-04 21:48:00|25968.37|25888.37|25950.92|25870.92|25968.37|25888.37|25950.92|25870.92|10
1733348890000|2024-12-04 21:48:10|25949.96|25869.96|25935.65|25855.65|25949.96|25869.96|25935.65|25855.65|10
1733348900000|2024-12-04 21:48:20|25934.93|25854.93|25924.33|25844.33|25934.93|25854.93|25924.33|25844.33|10
1733348910000|2024-12-04 21:48:30|25923.67|25843.67|25920.52|25840.52|25923.67|25843.67|25920.52|25840.52|10
1733348920000|2024-12-04 21:48:40|25920.23|25840.23|25918.12|25838.12|25921.01|25841.01|25916.95|25836.95|10
1733348930000|2024-12-04 21:48:50|25917.09|25837.09|25906.53|25826.53|25917.09|25837.09|25906.53|25826.53|10
1733348940000|2024-12-04 21:49:00|25906.44|25826.44|25901.76|25821.76|25908.96|25828.96|25898.78|25818.78|10
1733348950000|2024-12-04 21:49:10|25902.73|25822.73|25906|25826|25906|25826|25902.71|25822.71|10
1733348960000|2024-12-04 21:49:20|25907.65|25827.65|25915.73|25835.73|25915.73|25835.73|25907.65|25827.65|10
1733348970000|2024-12-04 21:49:30|25916.19|25836.19|25921.12|25841.12|25921.12|25841.12|25916.19|25836.19|10
1733348980000|2024-12-04 21:49:40|25924.85|25844.85|25934.04|25854.04|25934.48|25854.48|25924.85|25844.85|10
1733348990000|2024-12-04 21:49:50|25934.28|25854.28|25929.52|25849.52|25934.28|25854.28|25928.45|25848.45|10
1733349000000|2024-12-04 21:50:00|25930.88|25850.88|25931.75|25851.75|25934.54|25854.54|25930.88|25850.88|10
1733349010000|2024-12-04 21:50:10|25931.84|25851.84|25925.86|25845.86|25931.84|25851.84|25925.86|25845.86|10
1733349020000|2024-12-04 21:50:20|25926.18|25846.18|25916.82|25836.82|25926.93|25846.93|25916.82|25836.82|10
1733349030000|2024-12-04 21:50:30|25916.86|25836.86|25909.32|25829.32|25916.93|25836.93|25909.32|25829.32|10
1733349040000|2024-12-04 21:50:40|25910.12|25830.12|25903.02|25823.02|25910.12|25830.12|25903.02|25823.02|9
1733349050000|2024-12-04 21:50:50|25903.72|25823.72|25898.24|25818.24|25903.72|25823.72|25898.24|25818.24|10
1733349060000|2024-12-04 21:51:00|25898.43|25818.43|25907.83|25827.83|25907.83|25827.83|25898.43|25818.43|10
1733349070000|2024-12-04 21:51:10|25909.34|25829.34|25909.83|25829.83|25909.83|25829.83|25905.06|25825.06|10
1733349080000|2024-12-04 21:51:20|25917.19|25837.19|25924.61|25844.61|25926.38|25846.38|25917.19|25837.19|10
1733349090000|2024-12-04 21:51:30|25927.18|25847.18|25934.42|25854.42|25934.42|25854.42|25927.18|25847.18|10
1733349100000|2024-12-04 21:51:40|25934.4|25854.4|25935.15|25855.15|25935.7|25855.7|25931.74|25851.74|10
1733349110000|2024-12-04 21:51:50|25934.43|25854.43|25937.72|25857.72|25941.85|25861.85|25934.43|25854.43|10
1733349120000|2024-12-04 21:52:00|25938.3|25858.3|25943.41|25863.41|25943.41|25863.41|25937.58|25857.58|10
1733349130000|2024-12-04 21:52:10|25943.1|25863.1|25953.66|25873.66|25953.66|25873.66|25943.1|25863.1|10
1733349140000|2024-12-04 21:52:20|25954.83|25874.83|25965.53|25885.53|25965.53|25885.53|25954.83|25874.83|10
1733349150000|2024-12-04 21:52:30|25964.32|25884.32|25960.96|25880.96|25965.9|25885.9|25960.51|25880.51|10
1733349160000|2024-12-04 21:52:40|25960.36|25880.36|25960.04|25880.04|25966.13|25886.13|25958.51|25878.51|10
1733349170000|2024-12-04 21:52:50|25961|25881|25956.63|25876.63|25965.35|25885.35|25956.63|25876.63|10
1733349180000|2024-12-04 21:53:00|25956.34|25876.34|25969.5|25889.5|25969.5|25889.5|25949.56|25869.56|10
1733349190000|2024-12-04 21:53:10|25968.85|25888.85|25963.41|25883.41|25969.68|25889.68|25963.41|25883.41|10
1733349200000|2024-12-04 21:53:20|25966.14|25886.14|25968.45|25888.45|25968.45|25888.45|25966.07|25886.07|10
1733349210000|2024-12-04 21:53:30|25968.87|25888.87|25960.82|25880.82|25968.87|25888.87|25960.68|25880.68|9
1733349220000|2024-12-04 21:53:40|25960.27|25880.27|25951.69|25871.69|25960.27|25880.27|25951.69|25871.69|10
1733349230000|2024-12-04 21:53:50|25952.04|25872.04|25947|25867|25952.04|25872.04|25947|25867|10
1733349240000|2024-12-04 21:54:00|25947.11|25867.11|25934.87|25854.87|25947.11|25867.11|25934.87|25854.87|10
1733349250000|2024-12-04 21:54:10|25935.32|25855.32|25932.78|25852.78|25935.68|25855.68|25932.65|25852.65|10
1733349260000|2024-12-04 21:54:20|25933.59|25853.59|25942.42|25862.42|25942.42|25862.42|25933.59|25853.59|10
1733349270000|2024-12-04 21:54:30|25944|25864|25943.63|25863.63|25945.32|25865.32|25943.63|25863.63|9
1733349280000|2024-12-04 21:54:40|25945.09|25865.09|25949.66|25869.66|25951.81|25871.81|25945.09|25865.09|10
1733349290000|2024-12-04 21:54:50|25949.51|25869.51|25954.33|25874.33|25954.33|25874.33|25948.51|25868.51|10
1733349300000|2024-12-04 21:55:00|25955.33|25875.33|25962.25|25882.25|25962.25|25882.25|25955.33|25875.33|9
1733349310000|2024-12-04 21:55:10|25961.05|25881.05|25971.28|25891.28|25971.28|25891.28|25961.05|25881.05|10
1733349320000|2024-12-04 21:55:20|25973.2|25893.2|25984.08|25904.08|25984.08|25904.08|25973.2|25893.2|10
1733349330000|2024-12-04 21:55:30|25985.38|25905.38|25985.93|25905.93|25985.93|25905.93|25983.39|25903.39|10
1733349340000|2024-12-04 21:55:40|25986.75|25906.75|25985.4|25905.4|25989.55|25909.55|25985.4|25905.4|10
1733349350000|2024-12-04 21:55:50|25984.64|25904.64|25984.74|25904.74|25986.93|25906.93|25982.98|25902.98|10
1733349360000|2024-12-04 21:56:00|25984.78|25904.78|25980.61|25900.61|25985.64|25905.64|25979.57|25899.57|10
1733349370000|2024-12-04 21:56:10|25979.25|25899.25|25980.52|25900.52|25983.29|25903.29|25978.97|25898.97|10
1733349380000|2024-12-04 21:56:20|25981.37|25901.37|25976.51|25896.51|25981.46|25901.46|25971.98|25891.98|10
1733349390000|2024-12-04 21:56:30|25976.68|25896.68|25974.55|25894.55|25976.89|25896.89|25974.55|25894.55|10
1733349400000|2024-12-04 21:56:40|25973.73|25893.73|25974.69|25894.69|25974.69|25894.69|25972.12|25892.12|10
1733349410000|2024-12-04 21:56:50|25974.15|25894.15|25968.87|25888.87|25974.15|25894.15|25968.87|25888.87|10
1733349420000|2024-12-04 21:57:00|25968.91|25888.91|25968.41|25888.41|25968.91|25888.91|25967.36|25887.36|10
1733349430000|2024-12-04 21:57:10|25968.28|25888.28|25973.79|25893.79|25974.37|25894.37|25968.06|25888.06|10
1733349440000|2024-12-04 21:57:20|25973.83|25893.83|25978.37|25898.37|25979.56|25899.56|25973.8|25893.8|10
1733349450000|2024-12-04 21:57:30|25977.24|25897.24|25973.03|25893.03|25977.24|25897.24|25971.08|25891.08|10
1733349460000|2024-12-04 21:57:40|25973.12|25893.12|25968.96|25888.96|25976.14|25896.14|25968.96|25888.96|10
1733349470000|2024-12-04 21:57:50|25967.52|25887.52|25961.74|25881.74|25967.52|25887.52|25960.91|25880.91|10
1733349480000|2024-12-04 21:58:00|25961.22|25881.22|25956.82|25876.82|25961.34|25881.34|25956.82|25876.82|10
1733349490000|2024-12-04 21:58:10|25957.33|25877.33|25959.48|25879.48|25960.76|25880.76|25957.33|25877.33|10
1733349500000|2024-12-04 21:58:20|25958.99|25878.99|25962.69|25882.69|25963.55|25883.55|25958.99|25878.99|10
1733349510000|2024-12-04 21:58:30|25962.67|25882.67|25960.57|25880.57|25962.67|25882.67|25960.57|25880.57|10
1733349520000|2024-12-04 21:58:40|25961.03|25881.03|25963.74|25883.74|25963.74|25883.74|25960.26|25880.26|10
1733349530000|2024-12-04 21:58:50|25964.03|25884.03|25958.65|25878.65|25964.03|25884.03|25957.72|25877.72|10
1733349540000|2024-12-04 21:59:00|25959.05|25879.05|25957.93|25877.93|25959.05|25879.05|25955.97|25875.97|10
1733349550000|2024-12-04 21:59:10|25953.79|25873.79|25954.17|25874.17|25954.77|25874.77|25951.35|25871.35|10
1733349560000|2024-12-04 21:59:20|25954.06|25874.06|25956.28|25876.28|25956.28|25876.28|25954.06|25874.06|10
1733349570000|2024-12-04 21:59:30|25956.4|25876.4|25948.46|25868.46|25956.4|25876.4|25948.46|25868.46|10
1733349580000|2024-12-04 21:59:40|25946.2|25866.2|25943.81|25863.81|25946.2|25866.2|25942.94|25862.94|10
1733349590000|2024-12-04 21:59:50|25942.76|25862.76|25937.2|25857.2|25942.76|25862.76|25935.29|25855.29|10
1733349600000|2024-12-04 22:00:00|25937.3|25857.3|25939.82|25859.82|25939.82|25859.82|25936.53|25856.53|9
1733349610000|2024-12-04 22:00:10|25940.83|25860.83|25943.83|25863.83|25944.01|25864.01|25940.83|25860.83|10
1733349620000|2024-12-04 22:00:20|25943.76|25863.76|25952.02|25872.02|25952.02|25872.02|25943.76|25863.76|9
1733349630000|2024-12-04 22:00:30|25951.96|25871.96|25956.55|25876.55|25959.17|25879.17|25951.96|25871.96|10
1733349640000|2024-12-04 22:00:40|25958.26|25878.26|25955.8|25875.8|25959.05|25879.05|25955.8|25875.8|10
1733349650000|2024-12-04 22:00:50|25953.69|25873.69|25936.5|25856.5|25953.69|25873.69|25936.5|25856.5|10
1733349660000|2024-12-04 22:01:00|25931.14|25851.14|25928.14|25848.14|25931.14|25851.14|25924.96|25844.96|10
1733349670000|2024-12-04 22:01:10|25930.24|25850.24|25924.77|25844.77|25934.43|25854.43|25924.77|25844.77|10
1733349680000|2024-12-04 22:01:20|25924.21|25844.21|25917.04|25837.04|25924.21|25844.21|25917.04|25837.04|10
1733349690000|2024-12-04 22:01:30|25917.69|25837.69|25922.63|25842.63|25922.69|25842.69|25917.69|25837.69|10
1733349700000|2024-12-04 22:01:40|25921.84|25841.84|25919.25|25839.25|25921.84|25841.84|25917.53|25837.53|10
1733349710000|2024-12-04 22:01:50|25916.9|25836.9|25923.89|25843.89|25923.89|25843.89|25916.9|25836.9|10
1733349720000|2024-12-04 22:02:00|25924.7|25844.7|25919.23|25839.23|25924.7|25844.7|25918.29|25838.29|10
1733349730000|2024-12-04 22:02:10|25919.42|25839.42|25925.38|25845.38|25925.78|25845.78|25919.42|25839.42|10
1733349740000|2024-12-04 22:02:20|25925.07|25845.07|25933.15|25853.15|25933.86|25853.86|25925.07|25845.07|10
1733349750000|2024-12-04 22:02:30|25934.61|25854.61|25945.62|25865.62|25945.62|25865.62|25934.61|25854.61|10
1733349760000|2024-12-04 22:02:40|25943.55|25863.55|25934.65|25854.65|25943.55|25863.55|25934.65|25854.65|10
1733349770000|2024-12-04 22:02:50|25934.35|25854.35|25936.58|25856.58|25937.74|25857.74|25934.35|25854.35|10
1733349780000|2024-12-04 22:03:00|25933.38|25853.38|25929.92|25849.92|25933.38|25853.38|25929.25|25849.25|10
1733349790000|2024-12-04 22:03:10|25927.51|25847.51|25923.58|25843.58|25927.51|25847.51|25923.25|25843.25|10
1733349800000|2024-12-04 22:03:20|25922.87|25842.87|25926.39|25846.39|25926.39|25846.39|25922.6|25842.6|10
1733349810000|2024-12-04 22:03:30|25926.22|25846.22|25927.78|25847.78|25928.7|25848.7|25926.22|25846.22|10
1733349820000|2024-12-04 22:03:40|25927.41|25847.41|25934.46|25854.46|25934.46|25854.46|25927.27|25847.27|10
1733349830000|2024-12-04 22:03:50|25935.57|25855.57|25938.58|25858.58|25938.58|25858.58|25935.23|25855.23|10
1733349840000|2024-12-04 22:04:00|25937.81|25857.81|25939.24|25859.24|25939.78|25859.78|25937.81|25857.81|10
1733349850000|2024-12-04 22:04:10|25939.65|25859.65|25941.49|25861.49|25941.63|25861.63|25939.1|25859.1|10
1733349860000|2024-12-04 22:04:20|25940.49|25860.49|25939.37|25859.37|25941.26|25861.26|25938.59|25858.59|10
1733349870000|2024-12-04 22:04:30|25939.26|25859.26|25934.95|25854.95|25939.35|25859.35|25934.95|25854.95|10
1733349880000|2024-12-04 22:04:40|25934.66|25854.66|25934.26|25854.26|25935.47|25855.47|25933.31|25853.31|10
1733349890000|2024-12-04 22:04:50|25934.41|25854.41|25934.87|25854.87|25934.87|25854.87|25933.91|25853.91|10
1733349900000|2024-12-04 22:05:00|25935.89|25855.89|25939.44|25859.44|25940.2|25860.2|25935.89|25855.89|10
1733349910000|2024-12-04 22:05:10|25939.47|25859.47|25945.72|25865.72|25945.72|25865.72|25939.47|25859.47|10
1733349920000|2024-12-04 22:05:20|25946.28|25866.28|25943.14|25863.14|25946.88|25866.88|25942.71|25862.71|9
1733349930000|2024-12-04 22:05:30|25943.76|25863.76|25944.64|25864.64|25945.64|25865.64|25942.56|25862.56|10
1733349940000|2024-12-04 22:05:40|25945.55|25865.55|25947.81|25867.81|25947.81|25867.81|25945.51|25865.51|10
1733349950000|2024-12-04 22:05:50|25947.87|25867.87|25949.83|25869.83|25950.14|25870.14|25947.73|25867.73|10
1733349960000|2024-12-04 22:06:00|25951.76|25871.76|25956.36|25876.36|25956.36|25876.36|25951.76|25871.76|10
1733349970000|2024-12-04 22:06:10|25956.44|25876.44|25962.68|25882.68|25963.04|25883.04|25956.44|25876.44|10
1733349980000|2024-12-04 22:06:20|25963.13|25883.13|25965.45|25885.45|25965.45|25885.45|25962.65|25882.65|9
1733349990000|2024-12-04 22:06:30|25966.46|25886.46|25967.77|25887.77|25968.79|25888.79|25966.46|25886.46|10
1733350000000|2024-12-04 22:06:40|25967.73|25887.73|25972.3|25892.3|25972.49|25892.49|25966.25|25886.25|10
1733350010000|2024-12-04 22:06:50|25972.57|25892.57|25977.83|25897.83|25977.83|25897.83|25972.05|25892.05|10
1733350020000|2024-12-04 22:07:00|25978.62|25898.62|25983.7|25903.7|25986.1|25906.1|25978.62|25898.62|10
1733350030000|2024-12-04 22:07:10|25983.69|25903.69|25987.81|25907.81|25987.81|25907.81|25983.69|25903.69|10
1733350040000|2024-12-04 22:07:20|25988.95|25908.95|25990.27|25910.27|25990.27|25910.27|25988.95|25908.95|10
1733350050000|2024-12-04 22:07:30|25991.14|25911.14|25995.12|25915.12|25995.12|25915.12|25989.06|25909.06|10
1733350060000|2024-12-04 22:07:40|25995.61|25915.61|26006.03|25926.03|26007.35|25927.35|25995.61|25915.61|9
1733350070000|2024-12-04 22:07:50|26006.29|25926.29|25999.36|25919.36|26006.29|25926.29|25999.36|25919.36|10
1733350080000|2024-12-04 22:08:00|25999.06|25919.06|25993.06|25913.06|25999.3|25919.3|25992.85|25912.85|10
1733350090000|2024-12-04 22:08:10|25992.99|25912.99|25985.65|25905.65|25992.99|25912.99|25984.72|25904.72|10
1733350100000|2024-12-04 22:08:20|25986.19|25906.19|25986.27|25906.27|25986.45|25906.45|25985.89|25905.89|10
1733350110000|2024-12-04 22:08:30|25986.83|25906.83|25991.23|25911.23|25991.23|25911.23|25984.89|25904.89|10
1733350120000|2024-12-04 22:08:40|25992.21|25912.21|25991.23|25911.23|25993.05|25913.05|25989.89|25909.89|10
1733350130000|2024-12-04 22:08:50|25990.61|25910.61|25992.01|25912.01|25993.59|25913.59|25990.61|25910.61|10
1733350140000|2024-12-04 22:09:00|25995.45|25915.45|25998.1|25918.1|25998.1|25918.1|25993.86|25913.86|10
1733350150000|2024-12-04 22:09:10|25998.59|25918.59|25992.15|25912.15|25998.59|25918.59|25991.89|25911.89|10
1733350160000|2024-12-04 22:09:20|25992.14|25912.14|25991.87|25911.87|25992.44|25912.44|25991.61|25911.61|10
1733350170000|2024-12-04 22:09:30|25991.83|25911.83|25987.52|25907.52|25992.78|25912.78|25987.52|25907.52|10
1733350180000|2024-12-04 22:09:40|25988|25908|25986.1|25906.1|25988.32|25908.32|25986.1|25906.1|10
1733350190000|2024-12-04 22:09:50|25985.49|25905.49|25983.19|25903.19|25985.49|25905.49|25982.6|25902.6|10
1733350200000|2024-12-04 22:10:00|25983.6|25903.6|25981.82|25901.82|25984.7|25904.7|25981.82|25901.82|9
1733350210000|2024-12-04 22:10:10|25981.25|25901.25|25979.95|25899.95|25984.17|25904.17|25979.95|25899.95|10
1733350220000|2024-12-04 22:10:20|25978.79|25898.79|25970.06|25890.06|25978.79|25898.79|25968.46|25888.46|10
1733350230000|2024-12-04 22:10:30|25971.3|25891.3|25970.41|25890.41|25972.86|25892.86|25970.01|25890.01|10
1733350240000|2024-12-04 22:10:40|25970.81|25890.81|25969.71|25889.71|25970.81|25890.81|25969.71|25889.71|10
1733350250000|2024-12-04 22:10:50|25971.47|25891.47|25972.13|25892.13|25972.33|25892.33|25970.86|25890.86|10
1733350260000|2024-12-04 22:11:00|25973.39|25893.39|25965.81|25885.81|25973.39|25893.39|25965.81|25885.81|10
1733350270000|2024-12-04 22:11:10|25965.87|25885.87|25957.33|25877.33|25967.08|25887.08|25957.33|25877.33|10
1733350280000|2024-12-04 22:11:20|25957.06|25877.06|25954.14|25874.14|25957.06|25877.06|25951.14|25871.14|10
1733350290000|2024-12-04 22:11:30|25956.16|25876.16|25959.48|25879.48|25960.89|25880.89|25956.16|25876.16|10
1733350300000|2024-12-04 22:11:40|25959.24|25879.24|25962.16|25882.16|25962.16|25882.16|25959.04|25879.04|10
1733350310000|2024-12-04 22:11:50|25963.51|25883.51|25960.02|25880.02|25964.38|25884.38|25960.02|25880.02|10
1733350320000|2024-12-04 22:12:00|25961.96|25881.96|25968.64|25888.64|25968.64|25888.64|25961.96|25881.96|10
1733350330000|2024-12-04 22:12:10|25969.56|25889.56|25967.86|25887.86|25970.24|25890.24|25967.07|25887.07|10
1733350340000|2024-12-04 22:12:20|25967.33|25887.33|25962.02|25882.02|25967.33|25887.33|25962.02|25882.02|10
1733350350000|2024-12-04 22:12:30|25964.6|25884.6|25969.87|25889.87|25970.2|25890.2|25964.6|25884.6|10
1733350360000|2024-12-04 22:12:40|25969.73|25889.73|25969.78|25889.78|25969.84|25889.84|25968.45|25888.45|10
1733350370000|2024-12-04 22:12:50|25969.82|25889.82|25971.19|25891.19|25971.73|25891.73|25969.82|25889.82|10
1733350380000|2024-12-04 22:13:00|25971.45|25891.45|25969.96|25889.96|25972.15|25892.15|25969.96|25889.96|10
1733350390000|2024-12-04 22:13:10|25969.47|25889.47|25960.48|25880.48|25969.47|25889.47|25960.48|25880.48|10
1733350400000|2024-12-04 22:13:20|25958.99|25878.99|25953.22|25873.22|25958.99|25878.99|25953.22|25873.22|10
1733350410000|2024-12-04 22:13:30|25953.45|25873.45|25949.35|25869.35|25953.45|25873.45|25948.48|25868.48|10
1733350420000|2024-12-04 22:13:40|25949.11|25869.11|25948.85|25868.85|25949.88|25869.88|25948.45|25868.45|10
1733350430000|2024-12-04 22:13:50|25949.25|25869.25|25948.43|25868.43|25949.72|25869.72|25948.41|25868.41|10
1733350440000|2024-12-04 22:14:00|25948.37|25868.37|25950.89|25870.89|25951.06|25871.06|25948.27|25868.27|10
1733350450000|2024-12-04 22:14:10|25950.43|25870.43|25952.99|25872.99|25952.99|25872.99|25950.43|25870.43|10
1733350460000|2024-12-04 22:14:20|25952.89|25872.89|25954.94|25874.94|25954.94|25874.94|25952.45|25872.45|8
1733350470000|2024-12-04 22:14:30|25956.08|25876.08|25966.5|25886.5|25966.5|25886.5|25956.08|25876.08|10
1733350480000|2024-12-04 22:14:40|25966.84|25886.84|25972.48|25892.48|25972.59|25892.59|25966.84|25886.84|10
1733350490000|2024-12-04 22:14:50|25972.51|25892.51|25970.94|25890.94|25972.93|25892.93|25970.94|25890.94|10
1733350500000|2024-12-04 22:15:00|25971.16|25891.16|25972.64|25892.64|25972.64|25892.64|25970.28|25890.28|10
1733350510000|2024-12-04 22:15:10|25973.52|25893.52|25975.7|25895.7|25976.02|25896.02|25973.51|25893.51|10
1733350520000|2024-12-04 22:15:20|25975.88|25895.88|25975.11|25895.11|25976.47|25896.47|25975.03|25895.03|10
1733350530000|2024-12-04 22:15:30|25974.53|25894.53|25970.89|25890.89|25975.36|25895.36|25970.89|25890.89|10
1733350540000|2024-12-04 22:15:40|25969.8|25889.8|25973.46|25893.46|25973.46|25893.46|25968.72|25888.72|10
1733350550000|2024-12-04 22:15:50|25975.45|25895.45|25979.52|25899.52|25979.52|25899.52|25975.23|25895.23|10
1733350560000|2024-12-04 22:16:00|25980.15|25900.15|25989.68|25909.68|25989.68|25909.68|25980.15|25900.15|10
1733350570000|2024-12-04 22:16:10|25990.21|25910.21|25997.23|25917.23|25997.26|25917.26|25990.21|25910.21|10
1733350580000|2024-12-04 22:16:20|25996.99|25916.99|25999.91|25919.91|25999.91|25919.91|25996.2|25916.2|10
1733350590000|2024-12-04 22:16:30|26000.7|25920.7|26004.48|25924.48|26004.7|25924.7|26000.7|25920.7|10
1733350600000|2024-12-04 22:16:40|26004.4|25924.4|26006.5|25926.5|26006.5|25926.5|26004.08|25924.08|10
1733350610000|2024-12-04 22:16:50|26007.21|25927.21|26003.06|25923.06|26007.21|25927.21|26003.06|25923.06|10
1733350620000|2024-12-04 22:17:00|26003.48|25923.48|25992.55|25912.55|26003.48|25923.48|25992.55|25912.55|10
1733350630000|2024-12-04 22:17:10|25993.4|25913.4|25992.97|25912.97|25993.4|25913.4|25991.8|25911.8|9
1733350640000|2024-12-04 22:17:20|25993.95|25913.95|25996.86|25916.86|25996.86|25916.86|25993.95|25913.95|10
1733350650000|2024-12-04 22:17:30|25998.09|25918.09|26002.64|25922.64|26002.73|25922.73|25998.09|25918.09|10
1733350660000|2024-12-04 22:17:40|26003.27|25923.27|26003.88|25923.88|26003.88|25923.88|26002.41|25922.41|10
1733350670000|2024-12-04 22:17:50|26004.94|25924.94|26010.27|25930.27|26010.27|25930.27|26004.94|25924.94|10
1733350680000|2024-12-04 22:18:00|26009.92|25929.92|26013.13|25933.13|26013.13|25933.13|26009.17|25929.17|10
1733350690000|2024-12-04 22:18:10|26013.26|25933.26|26015.55|25935.55|26017.97|25937.97|26013.26|25933.26|10
1733350700000|2024-12-04 22:18:20|26015.46|25935.46|26015.67|25935.67|26016.79|25936.79|26015.17|25935.17|10
1733350710000|2024-12-04 22:18:30|26016.68|25936.68|26012.38|25932.38|26016.68|25936.68|26012.01|25932.01|10
1733350720000|2024-12-04 22:18:40|26010.46|25930.46|26009.44|25929.44|26010.46|25930.46|26009.15|25929.15|10
1733350730000|2024-12-04 22:18:50|26009.31|25929.31|26009.34|25929.34|26009.34|25929.34|26007.66|25927.66|10
1733350740000|2024-12-04 22:19:00|26009.97|25929.97|26011.54|25931.54|26011.59|25931.59|26008.37|25928.37|10
1733350750000|2024-12-04 22:19:10|26011.67|25931.67|26014.58|25934.58|26014.58|25934.58|26011.03|25931.03|10
1733350760000|2024-12-04 22:19:20|26014.55|25934.55|26010.83|25930.83|26014.55|25934.55|26010.83|25930.83|10
1733350770000|2024-12-04 22:19:30|26010.07|25930.07|26005.5|25925.5|26010.07|25930.07|26005.5|25925.5|10
1733350780000|2024-12-04 22:19:40|26005.38|25925.38|26002.96|25922.96|26005.49|25925.49|26002.96|25922.96|10
1733350790000|2024-12-04 22:19:50|26003.76|25923.76|26005.79|25925.79|26005.79|25925.79|26003.76|25923.76|9
1733350800000|2024-12-04 22:20:00|26005.69|25925.69|26006.55|25926.55|26006.55|25926.55|26004.59|25924.59|9
1733350810000|2024-12-04 22:20:10|26007.01|25927.01|26009.87|25929.87|26009.87|25929.87|26007.01|25927.01|10
1733350820000|2024-12-04 22:20:20|26009.46|25929.46|26018.95|25938.95|26018.95|25938.95|26009.46|25929.46|10
1733350830000|2024-12-04 22:20:30|26019.24|25939.24|26020.89|25940.89|26020.89|25940.89|26019.09|25939.09|10
1733350840000|2024-12-04 22:20:40|26020.87|25940.87|26021.46|25941.46|26021.66|25941.66|26020.87|25940.87|10
1733350850000|2024-12-04 22:20:50|26021.41|25941.41|26022.28|25942.28|26022.77|25942.77|26021.41|25941.41|10
1733350860000|2024-12-04 22:21:00|26022.37|25942.37|26022.84|25942.84|26022.84|25942.84|26021.9|25941.9|10
1733350870000|2024-12-04 22:21:10|26022.81|25942.81|26024.04|25944.04|26024.04|25944.04|26022.69|25942.69|10
1733350880000|2024-12-04 22:21:20|26024.39|25944.39|26026.15|25946.15|26026.16|25946.16|26024.39|25944.39|10
1733350890000|2024-12-04 22:21:30|26025.83|25945.83|26027.81|25947.81|26027.81|25947.81|26025.21|25945.21|10
1733350900000|2024-12-04 22:21:40|26027.09|25947.09|26029.06|25949.06|26029.06|25949.06|26027.09|25947.09|10
1733350910000|2024-12-04 22:21:50|26029.68|25949.68|26033.78|25953.78|26033.78|25953.78|26029.57|25949.57|10
1733350920000|2024-12-04 22:22:00|26034.07|25954.07|26031.24|25951.24|26034.07|25954.07|26031.03|25951.03|10
1733350930000|2024-12-04 22:22:10|26031.01|25951.01|26031.98|25951.98|26032.26|25952.26|26031.01|25951.01|10
1733350940000|2024-12-04 22:22:20|26032.14|25952.14|26039.58|25959.58|26039.61|25959.61|26032.14|25952.14|10
1733350950000|2024-12-04 22:22:30|26039.52|25959.52|26042.46|25962.46|26042.46|25962.46|26039.48|25959.48|10
1733350960000|2024-12-04 22:22:40|26042.82|25962.82|26046.34|25966.34|26047.59|25967.59|26042.66|25962.66|10
1733350970000|2024-12-04 22:22:50|26046.25|25966.25|26045.93|25965.93|26046.79|25966.79|26045.6|25965.6|10
1733350980000|2024-12-04 22:23:00|26046.25|25966.25|26051.7|25971.7|26051.7|25971.7|26045.22|25965.22|10
1733350990000|2024-12-04 22:23:10|26051.94|25971.94|26050.96|25970.96|26053.23|25973.23|26048.97|25968.97|10
1733351000000|2024-12-04 22:23:20|26054.16|25974.16|26066.77|25986.77|26066.77|25986.77|26054.16|25974.16|10
1733351010000|2024-12-04 22:23:30|26067.43|25987.43|26070.32|25990.32|26070.32|25990.32|26066.12|25986.12|10
1733351020000|2024-12-04 22:23:40|26069.98|25989.98|26076.36|25996.36|26076.65|25996.65|26069.98|25989.98|10
1733351030000|2024-12-04 22:23:50|26077.36|25997.36|26078.56|25998.56|26078.56|25998.56|26077.08|25997.08|10
1733351040000|2024-12-04 22:24:00|26078.54|25998.54|26083.37|26003.37|26083.37|26003.37|26078.54|25998.54|10
1733351050000|2024-12-04 22:24:10|26084.21|26004.21|26081.93|26001.93|26084.21|26004.21|26081.81|26001.81|10
1733351060000|2024-12-04 22:24:20|26082.08|26002.08|26080.08|26000.08|26082.22|26002.22|26080.08|26000.08|10
1733351070000|2024-12-04 22:24:30|26080.64|26000.64|26083.34|26003.34|26083.34|26003.34|26080.64|26000.64|10
1733351080000|2024-12-04 22:24:40|26083.83|26003.83|26086.58|26006.58|26086.7|26006.7|26083.83|26003.83|10
1733351090000|2024-12-04 22:24:50|26086.38|26006.38|26086.14|26006.14|26088.84|26008.84|26085.58|26005.58|10
1733351100000|2024-12-04 22:25:00|26085.92|26005.92|26084.99|26004.99|26086.71|26006.71|26084.39|26004.39|10
1733351110000|2024-12-04 22:25:10|26085.05|26005.05|26077.44|25997.44|26085.29|26005.29|26077.44|25997.44|10
1733351120000|2024-12-04 22:25:20|26075.38|25995.38|26067.85|25987.85|26075.38|25995.38|26067.85|25987.85|10
1733351130000|2024-12-04 22:25:30|26067.12|25987.12|26064.77|25984.77|26067.12|25987.12|26064.55|25984.55|10
1733351140000|2024-12-04 22:25:40|26064.11|25984.11|26061.44|25981.44|26064.11|25984.11|26061.44|25981.44|10
1733351150000|2024-12-04 22:25:50|26059.19|25979.19|26054.79|25974.79|26059.19|25979.19|26053.96|25973.96|10
1733351160000|2024-12-04 22:26:00|26054.32|25974.32|26051.67|25971.67|26055.28|25975.28|26051.67|25971.67|10
1733351170000|2024-12-04 22:26:10|26053.23|25973.23|26059.15|25979.15|26059.15|25979.15|26052.29|25972.29|10
1733351180000|2024-12-04 22:26:20|26058.94|25978.94|26063.79|25983.79|26063.79|25983.79|26058.66|25978.66|10
1733351190000|2024-12-04 22:26:30|26064.13|25984.13|26061.74|25981.74|26064.81|25984.81|26061.74|25981.74|9
1733351200000|2024-12-04 22:26:40|26061.04|25981.04|26060.52|25980.52|26061.04|25981.04|26059.93|25979.93|10
1733351210000|2024-12-04 22:26:50|26060.92|25980.92|26061.62|25981.62|26061.92|25981.92|26060.76|25980.76|10
1733351220000|2024-12-04 22:27:00|26061.92|25981.92|26067.92|25987.92|26067.92|25987.92|26061.92|25981.92|10
1733351230000|2024-12-04 22:27:10|26068.71|25988.71|26071|25991|26071.19|25991.19|26068.71|25988.71|10
1733351240000|2024-12-04 22:27:20|26070.12|25990.12|26070.57|25990.57|26070.57|25990.57|26069.18|25989.18|10
1733351250000|2024-12-04 22:27:30|26070.72|25990.72|26066.64|25986.64|26071.21|25991.21|26066.64|25986.64|10
1733351260000|2024-12-04 22:27:40|26065.84|25985.84|26069.03|25989.03|26069.05|25989.05|26065.44|25985.44|10
1733351270000|2024-12-04 22:27:50|26069.13|25989.13|26068.05|25988.05|26069.13|25989.13|26066.31|25986.31|10
1733351280000|2024-12-04 22:28:00|26067.53|25987.53|26066.92|25986.92|26067.54|25987.54|26066.53|25986.53|10
1733351290000|2024-12-04 22:28:10|26066.78|25986.78|26068.11|25988.11|26068.2|25988.2|26066.68|25986.68|10
1733351300000|2024-12-04 22:28:20|26068.06|25988.06|26066.95|25986.95|26068.06|25988.06|26066.95|25986.95|9
1733351310000|2024-12-04 22:28:30|26066.54|25986.54|26064.63|25984.63|26067.38|25987.38|26064.19|25984.19|10
1733351320000|2024-12-04 22:28:40|26064.48|25984.48|26063.93|25983.93|26064.82|25984.82|26063.76|25983.76|10
1733351330000|2024-12-04 22:28:50|26063.82|25983.82|26066.82|25986.82|26066.82|25986.82|26063.68|25983.68|10
1733351340000|2024-12-04 22:29:00|26066.86|25986.86|26070.38|25990.38|26070.38|25990.38|26066.86|25986.86|10
1733351350000|2024-12-04 22:29:10|26070.29|25990.29|26072.6|25992.6|26072.65|25992.65|26070.29|25990.29|10
1733351360000|2024-12-04 22:29:20|26072.65|25992.65|26078.27|25998.27|26078.27|25998.27|26072.53|25992.53|10
1733351370000|2024-12-04 22:29:30|26078.61|25998.61|26074.74|25994.74|26078.61|25998.61|26074.74|25994.74|10
1733351380000|2024-12-04 22:29:40|26074.83|25994.83|26077.82|25997.82|26077.82|25997.82|26074.53|25994.53|10
1733351390000|2024-12-04 22:29:50|26077.45|25997.45|26077.08|25997.08|26077.49|25997.49|26076.19|25996.19|10
1733351400000|2024-12-04 22:30:00|26077.3|25997.3|26082.44|26002.44|26082.44|26002.44|26077.3|25997.3|10
1733351410000|2024-12-04 22:30:10|26083.63|26003.63|26077.2|25997.2|26085.16|26005.16|26077.2|25997.2|10
1733351420000|2024-12-04 22:30:20|26075.8|25995.8|26071.01|25991.01|26075.8|25995.8|26071.01|25991.01|10
1733351430000|2024-12-04 22:30:30|26072.67|25992.67|26069.29|25989.29|26072.67|25992.67|26069.16|25989.16|10
1733351440000|2024-12-04 22:30:40|26068.21|25988.21|26066.55|25986.55|26068.21|25988.21|26066|25986|10
1733351450000|2024-12-04 22:30:50|26067.22|25987.22|26070.69|25990.69|26070.69|25990.69|26067.22|25987.22|10
1733351460000|2024-12-04 22:31:00|26070.96|25990.96|26069.66|25989.66|26071.92|25991.92|26069.66|25989.66|10
1733351470000|2024-12-04 22:31:10|26067.91|25987.91|26068.35|25988.35|26070.48|25990.48|26067.91|25987.91|9
1733351480000|2024-12-04 22:31:20|26067.5|25987.5|26062.22|25982.22|26067.5|25987.5|26062.22|25982.22|10
1733351490000|2024-12-04 22:31:30|26062.28|25982.28|26060.74|25980.74|26062.53|25982.53|26060.74|25980.74|9
1733351500000|2024-12-04 22:31:40|26060.38|25980.38|26057.67|25977.67|26060.38|25980.38|26057.67|25977.67|10
1733351510000|2024-12-04 22:31:50|26057.57|25977.57|26057.17|25977.17|26058.19|25978.19|26057.17|25977.17|10
1733351520000|2024-12-04 22:32:00|26056.9|25976.9|26056.15|25976.15|26056.9|25976.9|26054.99|25974.99|10
1733351530000|2024-12-04 22:32:10|26056.44|25976.44|26058.8|25978.8|26059.05|25979.05|26056.44|25976.44|10
1733351540000|2024-12-04 22:32:20|26059.22|25979.22|26054.77|25974.77|26059.22|25979.22|26054.77|25974.77|9
1733351550000|2024-12-04 22:32:30|26055.05|25975.05|26055.67|25975.67|26056.12|25976.12|26055.01|25975.01|10
1733351560000|2024-12-04 22:32:40|26055.78|25975.78|26062.83|25982.83|26062.83|25982.83|26055.78|25975.78|10
1733351570000|2024-12-04 22:32:50|26062.74|25982.74|26067.84|25987.84|26067.84|25987.84|26062.26|25982.26|10
1733351580000|2024-12-04 22:33:00|26068.59|25988.59|26067.82|25987.82|26069.55|25989.55|26067.82|25987.82|10
1733351590000|2024-12-04 22:33:10|26067.52|25987.52|26068.36|25988.36|26068.49|25988.49|26067.49|25987.49|9
1733351600000|2024-12-04 22:33:20|26068.31|25988.31|26062.73|25982.73|26068.31|25988.31|26062.73|25982.73|10
1733351610000|2024-12-04 22:33:30|26063.03|25983.03|26054.99|25974.99|26063.03|25983.03|26054.99|25974.99|10
1733351620000|2024-12-04 22:33:40|26054.35|25974.35|26050.93|25970.93|26054.35|25974.35|26050.93|25970.93|10
1733351630000|2024-12-04 22:33:50|26050.25|25970.25|26045.96|25965.96|26050.25|25970.25|26045.96|25965.96|10
1733351640000|2024-12-04 22:34:00|26046.21|25966.21|26049.33|25969.33|26049.72|25969.72|26046.21|25966.21|10
1733351650000|2024-12-04 22:34:10|26049.82|25969.82|26053.64|25973.64|26053.64|25973.64|26049.82|25969.82|10
1733351660000|2024-12-04 22:34:20|26054.35|25974.35|26054.23|25974.23|26054.35|25974.35|26051.61|25971.61|10
1733351670000|2024-12-04 22:34:30|26053.85|25973.85|26056.89|25976.89|26057.39|25977.39|26053.85|25973.85|10
1733351680000|2024-12-04 22:34:40|26056.57|25976.57|26059.67|25979.67|26060.88|25980.88|26056.57|25976.57|10
1733351690000|2024-12-04 22:34:50|26059.95|25979.95|26062.09|25982.09|26063.42|25983.42|26059.95|25979.95|10
1733351700000|2024-12-04 22:35:00|26062.14|25982.14|26068.11|25988.11|26068.11|25988.11|26062.14|25982.14|10
1733351710000|2024-12-04 22:35:10|26069.92|25989.92|26061.71|25981.71|26070.6|25990.6|26061.45|25981.45|10
1733351720000|2024-12-04 22:35:20|26061.54|25981.54|26065.88|25985.88|26066.04|25986.04|26061.54|25981.54|10
1733351730000|2024-12-04 22:35:30|26068.4|25988.4|26069.92|25989.92|26070.58|25990.58|26068.4|25988.4|10
1733351740000|2024-12-04 22:35:40|26070.41|25990.41|26074.15|25994.15|26074.39|25994.39|26070.41|25990.41|10
1733351750000|2024-12-04 22:35:50|26074.19|25994.19|26074.16|25994.16|26074.73|25994.73|26073.52|25993.52|10
1733351760000|2024-12-04 22:36:00|26074.46|25994.46|26073.18|25993.18|26074.46|25994.46|26072.9|25992.9|10
1733351770000|2024-12-04 22:36:10|26073.32|25993.32|26071.03|25991.03|26075.23|25995.23|26071.03|25991.03|9
1733351780000|2024-12-04 22:36:20|26070.92|25990.92|26070.89|25990.89|26070.92|25990.92|26069.6|25989.6|9
1733351790000|2024-12-04 22:36:30|26071.73|25991.73|26072.07|25992.07|26073.42|25993.42|26071.73|25991.73|10
1733351800000|2024-12-04 22:36:40|26071.07|25991.07|26070.59|25990.59|26071.45|25991.45|26070.59|25990.59|10
1733351810000|2024-12-04 22:36:50|26070.12|25990.12|26072.76|25992.76|26072.76|25992.76|26070.12|25990.12|10
1733351820000|2024-12-04 22:37:00|26072.83|25992.83|26072.03|25992.03|26073.77|25993.77|26072.02|25992.02|10
1733351830000|2024-12-04 22:37:10|26072.22|25992.22|26069.88|25989.88|26072.22|25992.22|26069.72|25989.72|10
1733351840000|2024-12-04 22:37:20|26070.15|25990.15|26067.51|25987.51|26070.15|25990.15|26067.51|25987.51|10
1733351850000|2024-12-04 22:37:30|26067.06|25987.06|26066.07|25986.07|26067.06|25987.06|26065.64|25985.64|10
1733351860000|2024-12-04 22:37:40|26066.04|25986.04|26069.37|25989.37|26069.37|25989.37|26066.04|25986.04|10
1733351870000|2024-12-04 22:37:50|26069.52|25989.52|26071.8|25991.8|26072.01|25992.01|26069.52|25989.52|10
1733351880000|2024-12-04 22:38:00|26071.64|25991.64|26077.03|25997.03|26077.03|25997.03|26071.64|25991.64|10
1733351890000|2024-12-04 22:38:10|26077.01|25997.01|26080.69|26000.69|26080.69|26000.69|26077.01|25997.01|10
1733351900000|2024-12-04 22:38:20|26080.89|26000.89|26083.25|26003.25|26083.25|26003.25|26080.89|26000.89|10
1733351910000|2024-12-04 22:38:30|26084.01|26004.01|26085.21|26005.21|26085.21|26005.21|26083.19|26003.19|10
1733351920000|2024-12-04 22:38:40|26085.68|26005.68|26090.36|26010.36|26090.82|26010.82|26085.68|26005.68|10
1733351930000|2024-12-04 22:38:50|26090.57|26010.57|26090.71|26010.71|26090.71|26010.71|26090.33|26010.33|9
1733351940000|2024-12-04 22:39:00|26090.34|26010.34|26089.87|26009.87|26090.34|26010.34|26087.98|26007.98|10
1733351950000|2024-12-04 22:39:10|26090.09|26010.09|26088.64|26008.64|26090.29|26010.29|26088.45|26008.45|10
1733351960000|2024-12-04 22:39:20|26087.9|26007.9|26087.17|26007.17|26088.68|26008.68|26086.36|26006.36|10
1733351970000|2024-12-04 22:39:30|26086.52|26006.52|26083.7|26003.7|26086.52|26006.52|26083.7|26003.7|10
1733351980000|2024-12-04 22:39:40|26083.74|26003.74|26080.92|26000.92|26084|26004|26079.79|25999.79|10
1733351990000|2024-12-04 22:39:50|26080.45|26000.45|26077.86|25997.86|26080.66|26000.66|26077.86|25997.86|10
1733352000000|2024-12-04 22:40:00|26077.89|25997.89|26075.45|25995.45|26077.89|25997.89|26073.71|25993.71|10
1733352010000|2024-12-04 22:40:10|26077.32|25997.32|26081.35|26001.35|26081.9|26001.9|26077.32|25997.32|10
1733352020000|2024-12-04 22:40:20|26081.05|26001.05|26079.59|25999.59|26081.05|26001.05|26079.59|25999.59|10
1733352030000|2024-12-04 22:40:30|26078.1|25998.1|26074.91|25994.91|26078.1|25998.1|26074.91|25994.91|10
1733352040000|2024-12-04 22:40:40|26074.52|25994.52|26072.91|25992.91|26074.52|25994.52|26072.81|25992.81|10
1733352050000|2024-12-04 22:40:50|26072.88|25992.88|26069.12|25989.12|26072.88|25992.88|26069.12|25989.12|10
1733352060000|2024-12-04 22:41:00|26068.97|25988.97|26071.26|25991.26|26071.26|25991.26|26068.18|25988.18|10
1733352070000|2024-12-04 22:41:10|26070.48|25990.48|26065.78|25985.78|26070.48|25990.48|26065.14|25985.14|10
1733352080000|2024-12-04 22:41:20|26065.66|25985.66|26063.99|25983.99|26065.66|25985.66|26062.23|25982.23|10
1733352090000|2024-12-04 22:41:30|26063.47|25983.47|26061.79|25981.79|26063.52|25983.52|26059.92|25979.92|10
1733352100000|2024-12-04 22:41:40|26061.82|25981.82|26065.51|25985.51|26065.51|25985.51|26061.53|25981.53|10
1733352110000|2024-12-04 22:41:50|26065.76|25985.76|26063.35|25983.35|26065.76|25985.76|26063.35|25983.35|10
1733352120000|2024-12-04 22:42:00|26063.71|25983.71|26066.97|25986.97|26066.97|25986.97|26062.83|25982.83|10
1733352130000|2024-12-04 22:42:10|26068.88|25988.88|26062.45|25982.45|26069.23|25989.23|26062.45|25982.45|10
1733352140000|2024-12-04 22:42:20|26062.52|25982.52|26060.46|25980.46|26062.72|25982.72|26060.46|25980.46|10
1733352150000|2024-12-04 22:42:30|26060.44|25980.44|26061.75|25981.75|26061.75|25981.75|26058.57|25978.57|10
1733352160000|2024-12-04 22:42:40|26061.89|25981.89|26062.49|25982.49|26062.58|25982.58|26061.59|25981.59|10
1733352170000|2024-12-04 22:42:50|26061.81|25981.81|26060.85|25980.85|26061.81|25981.81|26060.64|25980.64|10
1733352180000|2024-12-04 22:43:00|26060.31|25980.31|26056.87|25976.87|26060.31|25980.31|26056.52|25976.52|10
1733352190000|2024-12-04 22:43:10|26056.96|25976.96|26055.13|25975.13|26057.17|25977.17|26055.13|25975.13|10
1733352200000|2024-12-04 22:43:20|26054.52|25974.52|26053.63|25973.63|26054.52|25974.52|26053.56|25973.56|9
1733352210000|2024-12-04 22:43:30|26053.55|25973.55|26050.11|25970.11|26053.56|25973.56|26049.95|25969.95|9
1733352220000|2024-12-04 22:43:40|26049.92|25969.92|26045.3|25965.3|26049.92|25969.92|26045.3|25965.3|10
1733352230000|2024-12-04 22:43:50|26045.72|25965.72|26042.8|25962.8|26045.72|25965.72|26042.8|25962.8|10
1733352240000|2024-12-04 22:44:00|26041.73|25961.73|26036.63|25956.63|26042.11|25962.11|26036.63|25956.63|10
1733352250000|2024-12-04 22:44:10|26036.78|25956.78|26037.48|25957.48|26040.07|25960.07|26036.78|25956.78|10
1733352260000|2024-12-04 22:44:20|26036.88|25956.88|26033.26|25953.26|26037.39|25957.39|26033.26|25953.26|10
1733352270000|2024-12-04 22:44:30|26033.52|25953.52|26033.63|25953.63|26034.98|25954.98|26032.82|25952.82|10
1733352280000|2024-12-04 22:44:40|26033.81|25953.81|26032.76|25952.76|26034.37|25954.37|26032.7|25952.7|10
1733352290000|2024-12-04 22:44:50|26032.89|25952.89|26034.28|25954.28|26034.39|25954.39|26032.89|25952.89|10
1733352300000|2024-12-04 22:45:00|26034.88|25954.88|26033.3|25953.3|26034.9|25954.9|26032.58|25952.58|10
1733352310000|2024-12-04 22:45:10|26033.28|25953.28|26029.62|25949.62|26033.28|25953.28|26029.48|25949.48|10
1733352320000|2024-12-04 22:45:20|26029.57|25949.57|26024.33|25944.33|26029.57|25949.57|26024.33|25944.33|10
1733352330000|2024-12-04 22:45:30|26023.41|25943.41|26018.72|25938.72|26023.41|25943.41|26018.72|25938.72|10
1733352340000|2024-12-04 22:45:40|26019.58|25939.58|26019.5|25939.5|26020.02|25940.02|26019.3|25939.3|10
1733352350000|2024-12-04 22:45:50|26019.05|25939.05|26014.75|25934.75|26019.05|25939.05|26014.75|25934.75|10
1733352360000|2024-12-04 22:46:00|26015.05|25935.05|26012.69|25932.69|26015.06|25935.06|26012.69|25932.69|10
1733352370000|2024-12-04 22:46:10|26011.86|25931.86|26011.3|25931.3|26011.86|25931.86|26010.83|25930.83|9
1733352380000|2024-12-04 22:46:20|26011.68|25931.68|26007.27|25927.27|26013.34|25933.34|26007.27|25927.27|10
1733352390000|2024-12-04 22:46:30|26007.12|25927.12|26007.79|25927.79|26007.79|25927.79|26007.1|25927.1|10
1733352400000|2024-12-04 22:46:40|26007.01|25927.01|26008.86|25928.86|26008.86|25928.86|26007.01|25927.01|10
1733352410000|2024-12-04 22:46:50|26008.78|25928.78|26006.57|25926.57|26008.78|25928.78|26006.57|25926.57|10
1733352420000|2024-12-04 22:47:00|26005.83|25925.83|26002.44|25922.44|26005.83|25925.83|26001.48|25921.48|10
1733352430000|2024-12-04 22:47:10|26002.51|25922.51|26003.66|25923.66|26004.13|25924.13|26002.51|25922.51|10
1733352440000|2024-12-04 22:47:20|26003.44|25923.44|26004.83|25924.83|26004.83|25924.83|26003.44|25923.44|10
1733352450000|2024-12-04 22:47:30|26005.45|25925.45|26006.77|25926.77|26006.84|25926.84|26005.45|25925.45|10
1733352460000|2024-12-04 22:47:40|26006.76|25926.76|26005.11|25925.11|26006.92|25926.92|26005.11|25925.11|10
1733352470000|2024-12-04 22:47:50|26005.34|25925.34|26004.05|25924.05|26006.28|25926.28|26004.05|25924.05|10
1733352480000|2024-12-04 22:48:00|26002.62|25922.62|26001.2|25921.2|26002.62|25922.62|26001.2|25921.2|10
1733352490000|2024-12-04 22:48:10|26001.86|25921.86|26002.87|25922.87|26003.44|25923.44|26001.86|25921.86|10
1733352500000|2024-12-04 22:48:20|26002.11|25922.11|26003.37|25923.37|26003.77|25923.77|26002.1|25922.1|10
1733352510000|2024-12-04 22:48:30|26002.73|25922.73|26006.57|25926.57|26006.57|25926.57|26002.73|25922.73|9
1733352520000|2024-12-04 22:48:40|26006.65|25926.65|26009.81|25929.81|26009.96|25929.96|26006.65|25926.65|10
1733352530000|2024-12-04 22:48:50|26009.53|25929.53|26010.71|25930.71|26010.71|25930.71|26009.53|25929.53|10
1733352540000|2024-12-04 22:49:00|26010.99|25930.99|26013.36|25933.36|26013.49|25933.49|26010.65|25930.65|10
1733352550000|2024-12-04 22:49:10|26012.82|25932.82|26012.37|25932.37|26013.31|25933.31|26012.37|25932.37|10
1733352560000|2024-12-04 22:49:20|26011.93|25931.93|26010.81|25930.81|26011.93|25931.93|26010.81|25930.81|10
1733352570000|2024-12-04 22:49:30|26011.07|25931.07|26010.68|25930.68|26011.07|25931.07|26010.32|25930.32|10
1733352580000|2024-12-04 22:49:40|26010.87|25930.87|26010.35|25930.35|26010.87|25930.87|26008.25|25928.25|10
1733352590000|2024-12-04 22:49:50|26010.39|25930.39|26006.54|25926.54|26010.39|25930.39|26006.54|25926.54|10
1733352600000|2024-12-04 22:50:00|26006.69|25926.69|26002.3|25922.3|26007.06|25927.06|26002.3|25922.3|10
1733352610000|2024-12-04 22:50:10|26001.65|25921.65|26000.92|25920.92|26002.35|25922.35|26000.92|25920.92|9
1733352620000|2024-12-04 22:50:20|26000.45|25920.45|25997.15|25917.15|26000.68|25920.68|25997.15|25917.15|10
1733352630000|2024-12-04 22:50:30|25997.78|25917.78|25992.6|25912.6|25997.78|25917.78|25992.6|25912.6|10
1733352640000|2024-12-04 22:50:40|25990.31|25910.31|25979.85|25899.85|25990.76|25910.76|25979.85|25899.85|10
1733352650000|2024-12-04 22:50:50|25978.51|25898.51|25973.35|25893.35|25978.56|25898.56|25973.35|25893.35|10
1733352660000|2024-12-04 22:51:00|25973.44|25893.44|25970.62|25890.62|25973.44|25893.44|25969.87|25889.87|10
1733352670000|2024-12-04 22:51:10|25969.83|25889.83|25963.67|25883.67|25969.83|25889.83|25963.67|25883.67|10
1733352680000|2024-12-04 22:51:20|25961.47|25881.47|25953.43|25873.43|25961.47|25881.47|25953.43|25873.43|10
1733352690000|2024-12-04 22:51:30|25953.3|25873.3|25948.96|25868.96|25953.3|25873.3|25948.96|25868.96|10
1733352700000|2024-12-04 22:51:40|25948.88|25868.88|25941.66|25861.66|25948.88|25868.88|25941.66|25861.66|10
1733352710000|2024-12-04 22:51:50|25940.96|25860.96|25929.99|25849.99|25940.96|25860.96|25929.99|25849.99|10
1733352720000|2024-12-04 22:52:00|25927.39|25847.39|25924.98|25844.98|25927.39|25847.39|25922.93|25842.93|10
1733352730000|2024-12-04 22:52:10|25925.67|25845.67|25924.06|25844.06|25926.31|25846.31|25924.06|25844.06|10
1733352740000|2024-12-04 22:52:20|25923.4|25843.4|25921.5|25841.5|25923.4|25843.4|25920.99|25840.99|10
1733352750000|2024-12-04 22:52:30|25920.18|25840.18|25912.35|25832.35|25920.18|25840.18|25912.35|25832.35|10
1733352760000|2024-12-04 22:52:40|25912.13|25832.13|25910.66|25830.66|25913.43|25833.43|25910.66|25830.66|10
1733352770000|2024-12-04 22:52:50|25910.99|25830.99|25909.2|25829.2|25910.99|25830.99|25909.2|25829.2|10
1733352780000|2024-12-04 22:53:00|25908.76|25828.76|25905.32|25825.32|25908.76|25828.76|25905.32|25825.32|10
1733352790000|2024-12-04 22:53:10|25905.03|25825.03|25902.28|25822.28|25905.81|25825.81|25901.5|25821.5|10
1733352800000|2024-12-04 22:53:20|25902.4|25822.4|25900.9|25820.9|25902.49|25822.49|25900.9|25820.9|10
1733352810000|2024-12-04 22:53:30|25901.25|25821.25|25905.67|25825.67|25905.7|25825.7|25900.9|25820.9|10
1733352820000|2024-12-04 22:53:40|25905.76|25825.76|25907.24|25827.24|25907.24|25827.24|25905.76|25825.76|10
1733352830000|2024-12-04 22:53:50|25907.36|25827.36|25907.2|25827.2|25908.36|25828.36|25907.05|25827.05|10
1733352840000|2024-12-04 22:54:00|25909.28|25829.28|25911.27|25831.27|25911.71|25831.71|25909.28|25829.28|10
1733352850000|2024-12-04 22:54:10|25910.52|25830.52|25907.81|25827.81|25911.43|25831.43|25907.81|25827.81|9
1733352860000|2024-12-04 22:54:20|25907.27|25827.27|25906.57|25826.57|25907.27|25827.27|25905.13|25825.13|10
1733352870000|2024-12-04 22:54:30|25904.91|25824.91|25907.23|25827.23|25907.23|25827.23|25904.91|25824.91|10
1733352880000|2024-12-04 22:54:40|25908.31|25828.31|25908.56|25828.56|25909.24|25829.24|25908.31|25828.31|10
1733352890000|2024-12-04 22:54:50|25908.39|25828.39|25907.89|25827.89|25908.61|25828.61|25907.89|25827.89|10
1733352900000|2024-12-04 22:55:00|25908.05|25828.05|25916.87|25836.87|25916.87|25836.87|25908|25828|9
1733352910000|2024-12-04 22:55:10|25916|25836|25926.29|25846.29|25926.61|25846.61|25916|25836|10
1733352920000|2024-12-04 22:55:20|25926.88|25846.88|25924.96|25844.96|25927.09|25847.09|25924.96|25844.96|10
1733352930000|2024-12-04 22:55:30|25924.53|25844.53|25921.32|25841.32|25924.59|25844.59|25921.11|25841.11|10
1733352940000|2024-12-04 22:55:40|25921.34|25841.34|25915.24|25835.24|25921.73|25841.73|25915.24|25835.24|10
1733352950000|2024-12-04 22:55:50|25914.21|25834.21|25908.57|25828.57|25914.21|25834.21|25908.57|25828.57|10
1733352960000|2024-12-04 22:56:00|25905.06|25825.06|25900.94|25820.94|25905.06|25825.06|25900.63|25820.63|10
1733352970000|2024-12-04 22:56:10|25900.35|25820.35|25891.13|25811.13|25900.35|25820.35|25890.46|25810.46|10
1733352980000|2024-12-04 22:56:20|25891.09|25811.09|25884.02|25804.02|25891.09|25811.09|25882.89|25802.89|10
1733352990000|2024-12-04 22:56:30|25883.6|25803.6|25879.71|25799.71|25883.86|25803.86|25879.71|25799.71|10
1733353000000|2024-12-04 22:56:40|25878.7|25798.7|25874.3|25794.3|25878.91|25798.91|25874.3|25794.3|10
1733353010000|2024-12-04 22:56:50|25874.43|25794.43|25872.02|25792.02|25874.71|25794.71|25872.02|25792.02|10
1733353020000|2024-12-04 22:57:00|25873|25793|25870.19|25790.19|25873|25793|25869.69|25789.69|10
1733353030000|2024-12-04 22:57:10|25870.67|25790.67|25867.38|25787.38|25870.67|25790.67|25867.38|25787.38|10
1733353040000|2024-12-04 22:57:20|25868.68|25788.68|25874.91|25794.91|25875.49|25795.49|25868.68|25788.68|10
1733353050000|2024-12-04 22:57:30|25875.15|25795.15|25874.8|25794.8|25875.84|25795.84|25874.34|25794.34|9
1733353060000|2024-12-04 22:57:40|25875.78|25795.78|25882.79|25802.79|25882.79|25802.79|25875.78|25795.78|10
1733353070000|2024-12-04 22:57:50|25883.06|25803.06|25884.3|25804.3|25884.3|25804.3|25883.06|25803.06|10
1733353080000|2024-12-04 22:58:00|25884.41|25804.41|25886.61|25806.61|25887.06|25807.06|25884.05|25804.05|10
1733353090000|2024-12-04 22:58:10|25886.79|25806.79|25884.66|25804.66|25887.33|25807.33|25884.62|25804.62|10
1733353100000|2024-12-04 22:58:20|25884.47|25804.47|25887.23|25807.23|25887.23|25807.23|25884.47|25804.47|10
1733353110000|2024-12-04 22:58:30|25887.81|25807.81|25885.5|25805.5|25889.47|25809.47|25885.5|25805.5|10
1733353120000|2024-12-04 22:58:40|25885.94|25805.94|25884.45|25804.45|25885.94|25805.94|25884.45|25804.45|10
1733353130000|2024-12-04 22:58:50|25884.58|25804.58|25884.95|25804.95|25885.1|25805.1|25884.58|25804.58|9
1733353140000|2024-12-04 22:59:00|25884.28|25804.28|25886.64|25806.64|25886.64|25806.64|25882.07|25802.07|10
1733353150000|2024-12-04 22:59:10|25887.58|25807.58|25884.19|25804.19|25888.17|25808.17|25884.19|25804.19|10
1733353160000|2024-12-04 22:59:20|25883.86|25803.86|25886.2|25806.2|25886.2|25806.2|25883.42|25803.42|10
1733353170000|2024-12-04 22:59:30|25886.52|25806.52|25889.71|25809.71|25889.72|25809.72|25886.52|25806.52|10
1733353180000|2024-12-04 22:59:40|25889.85|25809.85|25892.9|25812.9|25892.9|25812.9|25889.85|25809.85|10
1733353190000|2024-12-04 22:59:50|25893.81|25813.81|25893.44|25813.44|25894.7|25814.7|25893.44|25813.44|10
1733353510000|2024-12-04 23:05:10|25880.43|25800.43|25878.84|25798.84|25880.43|25800.43|25878.39|25798.39|3
1733353520000|2024-12-04 23:05:20|25878.73|25798.73|25877.88|25797.88|25880.07|25800.07|25875.42|25795.42|10
1733353530000|2024-12-04 23:05:30|25879.14|25799.14|25889.06|25809.06|25889.06|25809.06|25879.14|25799.14|10
1733353540000|2024-12-04 23:05:40|25889.51|25809.51|25890.77|25810.77|25890.77|25810.77|25888.06|25808.06|10
1733353550000|2024-12-04 23:05:50|25891.29|25811.29|25887.52|25807.52|25891.29|25811.29|25887.52|25807.52|10
1733353560000|2024-12-04 23:06:00|25886.96|25806.96|25883.72|25803.72|25887.8|25807.8|25883.32|25803.32|10
1733353570000|2024-12-04 23:06:10|25882.65|25802.65|25881.46|25801.46|25882.65|25802.65|25879.74|25799.74|9
1733353580000|2024-12-04 23:06:20|25879.91|25799.91|25868.03|25788.03|25879.91|25799.91|25868.03|25788.03|10
1733353590000|2024-12-04 23:06:30|25868.68|25788.68|25878.36|25798.36|25878.36|25798.36|25868.68|25788.68|10
1733353600000|2024-12-04 23:06:40|25879.21|25799.21|25881.52|25801.52|25881.94|25801.94|25879.21|25799.21|10
1733353610000|2024-12-04 23:06:50|25882|25802|25894.53|25814.53|25894.53|25814.53|25881.89|25801.89|10
1733353620000|2024-12-04 23:07:00|25901.01|25821.01|25894.37|25814.37|25902.99|25822.99|25894.37|25814.37|10
1733353630000|2024-12-04 23:07:10|25892.31|25812.31|25889.09|25809.09|25892.31|25812.31|25887.68|25807.68|10
1733353640000|2024-12-04 23:07:20|25890.36|25810.36|25891.43|25811.43|25894.9|25814.9|25890.36|25810.36|10
1733353650000|2024-12-04 23:07:30|25892.15|25812.15|25880.77|25800.77|25893.11|25813.11|25880.77|25800.77|10
1733353660000|2024-12-04 23:07:40|25881.58|25801.58|25885.93|25805.93|25885.93|25805.93|25881.58|25801.58|9
1733353670000|2024-12-04 23:07:50|25884.81|25804.81|25889.68|25809.68|25889.68|25809.68|25883.02|25803.02|10
1733353680000|2024-12-04 23:08:00|25890.06|25810.06|25895.79|25815.79|25896.05|25816.05|25890.06|25810.06|10
1733353690000|2024-12-04 23:08:10|25896.98|25816.98|25895.56|25815.56|25898.31|25818.31|25893.63|25813.63|10
1733353700000|2024-12-04 23:08:20|25895.92|25815.92|25901.11|25821.11|25901.56|25821.56|25895.92|25815.92|10
1733353710000|2024-12-04 23:08:30|25901.2|25821.2|25898.9|25818.9|25901.83|25821.83|25898.9|25818.9|10
1733353720000|2024-12-04 23:08:40|25898.82|25818.82|25910.42|25830.42|25910.42|25830.42|25898.75|25818.75|10
1733353730000|2024-12-04 23:08:50|25910.83|25830.83|25915.01|25835.01|25920.47|25840.47|25910.83|25830.83|10
1733353740000|2024-12-04 23:09:00|25913.44|25833.44|25922.71|25842.71|25922.71|25842.71|25913.44|25833.44|10
1733353750000|2024-12-04 23:09:10|25928.18|25848.18|25928.35|25848.35|25930.28|25850.28|25927.62|25847.62|10
1733353760000|2024-12-04 23:09:20|25927.64|25847.64|25925.93|25845.93|25927.64|25847.64|25925.66|25845.66|10
1733353770000|2024-12-04 23:09:30|25925.7|25845.7|25927.44|25847.44|25928.7|25848.7|25923.54|25843.54|10
1733353780000|2024-12-04 23:09:40|25927.47|25847.47|25926.45|25846.45|25928.05|25848.05|25924.84|25844.84|10
1733353790000|2024-12-04 23:09:50|25927.07|25847.07|25934.96|25854.96|25934.96|25854.96|25927.07|25847.07|10
1733353800000|2024-12-04 23:10:00|25934.64|25854.64|25927.89|25847.89|25934.64|25854.64|25927.89|25847.89|10
1733353810000|2024-12-04 23:10:10|25927.15|25847.15|25920.73|25840.73|25927.15|25847.15|25920.73|25840.73|10
1733353820000|2024-12-04 23:10:20|25918.95|25838.95|25907.61|25827.61|25918.95|25838.95|25907.61|25827.61|10
1733353830000|2024-12-04 23:10:30|25906.02|25826.02|25905.85|25825.85|25906.89|25826.89|25903.67|25823.67|10
1733353840000|2024-12-04 23:10:40|25904.96|25824.96|25905.65|25825.65|25905.65|25825.65|25903.38|25823.38|10
1733353850000|2024-12-04 23:10:50|25907.02|25827.02|25910.32|25830.32|25910.9|25830.9|25907.02|25827.02|10
1733353860000|2024-12-04 23:11:00|25910.05|25830.05|25911.75|25831.75|25911.75|25831.75|25908.29|25828.29|10
1733353870000|2024-12-04 23:11:10|25912.91|25832.91|25920.02|25840.02|25920.8|25840.8|25912.91|25832.91|10
1733353880000|2024-12-04 23:11:20|25920.65|25840.65|25918.62|25838.62|25921.12|25841.12|25914.77|25834.77|9
1733353890000|2024-12-04 23:11:30|25919.65|25839.65|25920.67|25840.67|25921.76|25841.76|25919.65|25839.65|10
1733353900000|2024-12-04 23:11:40|25919.48|25839.48|25916.2|25836.2|25919.7|25839.7|25915.87|25835.87|10
1733353910000|2024-12-04 23:11:50|25915.15|25835.15|25917.33|25837.33|25918.85|25838.85|25915.15|25835.15|10
1733353920000|2024-12-04 23:12:00|25918.13|25838.13|25917.89|25837.89|25918.95|25838.95|25917.79|25837.79|10
1733353930000|2024-12-04 23:12:10|25919.23|25839.23|25920.34|25840.34|25921.44|25841.44|25919.23|25839.23|10
1733353940000|2024-12-04 23:12:20|25919.27|25839.27|25910.74|25830.74|25919.27|25839.27|25910.74|25830.74|10
1733353950000|2024-12-04 23:12:30|25908.83|25828.83|25894.58|25814.58|25908.83|25828.83|25894.58|25814.58|9
1733353960000|2024-12-04 23:12:40|25893.73|25813.73|25888.93|25808.93|25893.73|25813.73|25888.93|25808.93|10
1733353970000|2024-12-04 23:12:50|25889.66|25809.66|25890.3|25810.3|25890.3|25810.3|25887.48|25807.48|10
1733353980000|2024-12-04 23:13:00|25889.32|25809.32|25875.38|25795.38|25889.32|25809.32|25875.38|25795.38|10
1733353990000|2024-12-04 23:13:10|25875.27|25795.27|25879.02|25799.02|25879.02|25799.02|25873.56|25793.56|10
1733354000000|2024-12-04 23:13:20|25879.81|25799.81|25884.54|25804.54|25884.54|25804.54|25879.81|25799.81|10
1733354010000|2024-12-04 23:13:30|25884.63|25804.63|25890.12|25810.12|25890.12|25810.12|25884.46|25804.46|10
1733354020000|2024-12-04 23:13:40|25889.25|25809.25|25883.64|25803.64|25890.22|25810.22|25882.89|25802.89|10
1733354030000|2024-12-04 23:13:50|25884.39|25804.39|25884.41|25804.41|25887.49|25807.49|25881.86|25801.86|10
1733354040000|2024-12-04 23:14:00|25884.06|25804.06|25880.59|25800.59|25884.06|25804.06|25880.27|25800.27|10
1733354050000|2024-12-04 23:14:10|25883.23|25803.23|25897.54|25817.54|25897.61|25817.61|25883.23|25803.23|10
1733354060000|2024-12-04 23:14:20|25896.04|25816.04|25891.58|25811.58|25896.04|25816.04|25891.58|25811.58|10
1733354070000|2024-12-04 23:14:30|25890.22|25810.22|25896.08|25816.08|25896.08|25816.08|25890.22|25810.22|10
1733354080000|2024-12-04 23:14:40|25895.96|25815.96|25888.2|25808.2|25896.02|25816.02|25888.15|25808.15|10
1733354090000|2024-12-04 23:14:50|25888.52|25808.52|25892.51|25812.51|25892.87|25812.87|25887.85|25807.85|10
1733354100000|2024-12-04 23:15:00|25893.37|25813.37|25893.49|25813.49|25893.99|25813.99|25890.79|25810.79|10
1733354110000|2024-12-04 23:15:10|25896.3|25816.3|25901.43|25821.43|25903.45|25823.45|25896.3|25816.3|10
1733354120000|2024-12-04 23:15:20|25900.88|25820.88|25899.56|25819.56|25900.89|25820.89|25897.65|25817.65|10
1733354130000|2024-12-04 23:15:30|25898.47|25818.47|25893.28|25813.28|25900.59|25820.59|25893.28|25813.28|10
1733354140000|2024-12-04 23:15:40|25892.77|25812.77|25880.08|25800.08|25892.77|25812.77|25878.89|25798.89|10
1733354150000|2024-12-04 23:15:50|25879.67|25799.67|25883.39|25803.39|25883.85|25803.85|25878.5|25798.5|10
1733354160000|2024-12-04 23:16:00|25884.34|25804.34|25880.33|25800.33|25885.9|25805.9|25880.33|25800.33|10
1733354170000|2024-12-04 23:16:10|25879.25|25799.25|25877.97|25797.97|25879.25|25799.25|25877.01|25797.01|10
1733354180000|2024-12-04 23:16:20|25877.99|25797.99|25878.18|25798.18|25879.01|25799.01|25875.59|25795.59|10
1733354190000|2024-12-04 23:16:30|25876.72|25796.72|25877.39|25797.39|25879.19|25799.19|25876.72|25796.72|10
1733354200000|2024-12-04 23:16:40|25877.54|25797.54|25878.15|25798.15|25878.15|25798.15|25873.98|25793.98|10
1733354210000|2024-12-04 23:16:50|25881.2|25801.2|25876.57|25796.57|25882.07|25802.07|25876.57|25796.57|10
1733354220000|2024-12-04 23:17:00|25876.52|25796.52|25875.24|25795.24|25877.92|25797.92|25875.24|25795.24|10
1733354230000|2024-12-04 23:17:10|25876.13|25796.13|25868.13|25788.13|25877.09|25797.09|25868.13|25788.13|9
1733354240000|2024-12-04 23:17:20|25867.62|25787.62|25867.52|25787.52|25867.7|25787.7|25866.22|25786.22|10
1733354250000|2024-12-04 23:17:30|25868.56|25788.56|25862.83|25782.83|25868.7|25788.7|25862.83|25782.83|10
1733354260000|2024-12-04 23:17:40|25863.44|25783.44|25855.84|25775.84|25863.44|25783.44|25855.84|25775.84|9
1733354270000|2024-12-04 23:17:50|25855.1|25775.1|25848.88|25768.88|25855.1|25775.1|25848.88|25768.88|10
1733354280000|2024-12-04 23:18:00|25849.37|25769.37|25854.76|25774.76|25855.83|25775.83|25849.37|25769.37|10
1733354290000|2024-12-04 23:18:10|25854.3|25774.3|25843.57|25763.57|25854.3|25774.3|25843.57|25763.57|10
1733354300000|2024-12-04 23:18:20|25842.65|25762.65|25842.02|25762.02|25842.65|25762.65|25839.22|25759.22|10
1733354310000|2024-12-04 23:18:30|25842.74|25762.74|25836.6|25756.6|25842.74|25762.74|25836.14|25756.14|10
1733354320000|2024-12-04 23:18:40|25837.5|25757.5|25838.11|25758.11|25839.66|25759.66|25837.5|25757.5|10
1733354330000|2024-12-04 23:18:50|25837.16|25757.16|25832.04|25752.04|25837.16|25757.16|25832.04|25752.04|10
1733354340000|2024-12-04 23:19:00|25829.21|25749.21|25822.05|25742.05|25829.21|25749.21|25822.05|25742.05|10
1733354350000|2024-12-04 23:19:10|25821.66|25741.66|25816.84|25736.84|25821.66|25741.66|25816.49|25736.49|10
1733354360000|2024-12-04 23:19:20|25816.49|25736.49|25816.54|25736.54|25816.54|25736.54|25811.37|25731.37|10
1733354370000|2024-12-04 23:19:30|25817.04|25737.04|25820.48|25740.48|25821.05|25741.05|25817.04|25737.04|10
1733354380000|2024-12-04 23:19:40|25820.59|25740.59|25822.89|25742.89|25824.41|25744.41|25820.59|25740.59|10
1733354390000|2024-12-04 23:19:50|25823.65|25743.65|25836.2|25756.2|25836.2|25756.2|25823.65|25743.65|10
1733354400000|2024-12-04 23:20:00|25837.13|25757.13|25843.2|25763.2|25843.2|25763.2|25837.13|25757.13|10
1733354410000|2024-12-04 23:20:10|25843.14|25763.14|25849.5|25769.5|25849.5|25769.5|25843.08|25763.08|10
1733354420000|2024-12-04 23:20:20|25849.6|25769.6|25847.32|25767.32|25852.95|25772.95|25847.32|25767.32|10
1733354430000|2024-12-04 23:20:30|25848.71|25768.71|25851.59|25771.59|25855.38|25775.38|25848.12|25768.12|10
1733354440000|2024-12-04 23:20:40|25852.03|25772.03|25852.51|25772.51|25853.27|25773.27|25851.67|25771.67|10
1733354450000|2024-12-04 23:20:50|25852.26|25772.26|25858.84|25778.84|25858.84|25778.84|25851.59|25771.59|10
1733354460000|2024-12-04 23:21:00|25858.89|25778.89|25856.44|25776.44|25858.89|25778.89|25856.11|25776.11|10
1733354470000|2024-12-04 23:21:10|25855.99|25775.99|25858.39|25778.39|25859.26|25779.26|25854.55|25774.55|10
1733354480000|2024-12-04 23:21:20|25856.79|25776.79|25865.8|25785.8|25865.8|25785.8|25856.79|25776.79|10
1733354490000|2024-12-04 23:21:30|25866.01|25786.01|25871.05|25791.05|25872.94|25792.94|25866.01|25786.01|10
1733354500000|2024-12-04 23:21:40|25870.32|25790.32|25863.16|25783.16|25870.82|25790.82|25863.16|25783.16|10
1733354510000|2024-12-04 23:21:50|25862.82|25782.82|25859.47|25779.47|25863.31|25783.31|25859.47|25779.47|10
1733354520000|2024-12-04 23:22:00|25858.42|25778.42|25848.29|25768.29|25858.9|25778.9|25848.29|25768.29|10
1733354530000|2024-12-04 23:22:10|25846.89|25766.89|25841.53|25761.53|25846.89|25766.89|25841.53|25761.53|10
1733354540000|2024-12-04 23:22:20|25840.6|25760.6|25851.02|25771.02|25851.02|25771.02|25839.83|25759.83|10
1733354550000|2024-12-04 23:22:30|25852.98|25772.98|25850.59|25770.59|25854.84|25774.84|25850.59|25770.59|10
1733354560000|2024-12-04 23:22:40|25850.12|25770.12|25839.6|25759.6|25850.12|25770.12|25839.6|25759.6|10
1733354570000|2024-12-04 23:22:50|25838.94|25758.94|25840.05|25760.05|25841.12|25761.12|25838.18|25758.18|10
1733354580000|2024-12-04 23:23:00|25839.55|25759.55|25837.08|25757.08|25839.55|25759.55|25837.08|25757.08|10
1733354590000|2024-12-04 23:23:10|25835.87|25755.87|25832.69|25752.69|25837.79|25757.79|25832.6|25752.6|10
1733354600000|2024-12-04 23:23:20|25832.1|25752.1|25832.32|25752.32|25833.95|25753.95|25831.51|25751.51|10
1733354610000|2024-12-04 23:23:30|25832.57|25752.57|25836.11|25756.11|25836.11|25756.11|25832.24|25752.24|10
1733354620000|2024-12-04 23:23:40|25837.18|25757.18|25833.26|25753.26|25837.18|25757.18|25831.85|25751.85|10
1733354630000|2024-12-04 23:23:50|25833.35|25753.35|25835.67|25755.67|25835.67|25755.67|25832.69|25752.69|10
1733354640000|2024-12-04 23:24:00|25836.6|25756.6|25837.53|25757.53|25837.64|25757.64|25835.52|25755.52|10
1733354650000|2024-12-04 23:24:10|25837.43|25757.43|25838.58|25758.58|25838.93|25758.93|25835.84|25755.84|10
1733354660000|2024-12-04 23:24:20|25838.81|25758.81|25841.69|25761.69|25841.69|25761.69|25838.81|25758.81|10
1733354670000|2024-12-04 23:24:30|25843.04|25763.04|25845.17|25765.17|25845.87|25765.87|25842.94|25762.94|10
1733354680000|2024-12-04 23:24:40|25845.12|25765.12|25844.54|25764.54|25846.94|25766.94|25844.54|25764.54|10
1733354690000|2024-12-04 23:24:50|25844.43|25764.43|25844.11|25764.11|25845.58|25765.58|25843.39|25763.39|10
1733354700000|2024-12-04 23:25:00|25844.29|25764.29|25842.73|25762.73|25844.63|25764.63|25840.48|25760.48|10
1733354710000|2024-12-04 23:25:10|25842.71|25762.71|25838.28|25758.28|25842.71|25762.71|25838.28|25758.28|10
1733354720000|2024-12-04 23:25:20|25838.16|25758.16|25833.67|25753.67|25838.16|25758.16|25833.19|25753.19|10
1733354730000|2024-12-04 23:25:30|25834.46|25754.46|25836.29|25756.29|25836.29|25756.29|25833.64|25753.64|10
1733354740000|2024-12-04 23:25:40|25836.21|25756.21|25835.95|25755.95|25837.64|25757.64|25835.95|25755.95|9
1733354750000|2024-12-04 23:25:50|25835.35|25755.35|25835.21|25755.21|25837.07|25757.07|25835.21|25755.21|10
1733354760000|2024-12-04 23:26:00|25835.16|25755.16|25828.73|25748.73|25835.16|25755.16|25828.21|25748.21|9
1733354770000|2024-12-04 23:26:10|25829.4|25749.4|25831.34|25751.34|25834.08|25754.08|25829.4|25749.4|10
1733354780000|2024-12-04 23:26:20|25830.68|25750.68|25828.39|25748.39|25830.68|25750.68|25828.23|25748.23|10
1733354790000|2024-12-04 23:26:30|25829.61|25749.61|25825.53|25745.53|25829.61|25749.61|25825.26|25745.26|9
1733354800000|2024-12-04 23:26:40|25825.32|25745.32|25825.51|25745.51|25825.63|25745.63|25823.31|25743.31|10
1733354810000|2024-12-04 23:26:50|25826.2|25746.2|25831.07|25751.07|25831.67|25751.67|25826.2|25746.2|10
1733354820000|2024-12-04 23:27:00|25831.37|25751.37|25828.03|25748.03|25831.42|25751.42|25828.03|25748.03|10
1733354830000|2024-12-04 23:27:10|25827.82|25747.82|25831.91|25751.91|25831.91|25751.91|25827.82|25747.82|10
1733354840000|2024-12-04 23:27:20|25832.65|25752.65|25831.44|25751.44|25833.39|25753.39|25831.44|25751.44|10
1733354850000|2024-12-04 23:27:30|25830.44|25750.44|25828.26|25748.26|25830.44|25750.44|25826.45|25746.45|10
1733354860000|2024-12-04 23:27:40|25828.45|25748.45|25831.08|25751.08|25831.08|25751.08|25828.45|25748.45|10
1733354870000|2024-12-04 23:27:50|25831.11|25751.11|25825.17|25745.17|25831.11|25751.11|25825.17|25745.17|10
1733354880000|2024-12-04 23:28:00|25825.99|25745.99|25826.37|25746.37|25826.71|25746.71|25825.13|25745.13|10
1733354890000|2024-12-04 23:28:10|25824.93|25744.93|25826|25746|25827.64|25747.64|25824.93|25744.93|10
1733354900000|2024-12-04 23:28:20|25826.28|25746.28|25823.58|25743.58|25826.28|25746.28|25823.02|25743.02|10
1733354910000|2024-12-04 23:28:30|25823.91|25743.91|25818.26|25738.26|25823.91|25743.91|25818.26|25738.26|10
1733354920000|2024-12-04 23:28:40|25818.37|25738.37|25818.03|25738.03|25822.39|25742.39|25818.03|25738.03|10
1733354930000|2024-12-04 23:28:50|25817.02|25737.02|25815.07|25735.07|25817.15|25737.15|25815.07|25735.07|10
1733354940000|2024-12-04 23:29:00|25814.26|25734.26|25803.99|25723.99|25814.57|25734.57|25803.99|25723.99|10
1733354950000|2024-12-04 23:29:10|25803.5|25723.5|25799.91|25719.91|25803.76|25723.76|25799.91|25719.91|10
1733354960000|2024-12-04 23:29:20|25798.64|25718.64|25797.51|25717.51|25798.64|25718.64|25796.96|25716.96|10
1733354970000|2024-12-04 23:29:30|25793.57|25713.57|25790.29|25710.29|25793.57|25713.57|25789.85|25709.85|10
1733354980000|2024-12-04 23:29:40|25790.44|25710.44|25783.87|25703.87|25790.44|25710.44|25783.13|25703.13|10
1733354990000|2024-12-04 23:29:50|25783.42|25703.42|25776.4|25696.4|25783.42|25703.42|25776.4|25696.4|10
1733355000000|2024-12-04 23:30:00|25774.24|25694.24|25770.62|25690.62|25774.24|25694.24|25767.93|25687.93|10
1733355010000|2024-12-04 23:30:10|25771.12|25691.12|25782.24|25702.24|25782.24|25702.24|25770.92|25690.92|9
1733355020000|2024-12-04 23:30:20|25783.04|25703.04|25791.1|25711.1|25791.1|25711.1|25783.04|25703.04|10
1733355030000|2024-12-04 23:30:30|25792.41|25712.41|25791.1|25711.1|25793.41|25713.41|25791.1|25711.1|10
1733355040000|2024-12-04 23:30:40|25790.59|25710.59|25780.48|25700.48|25790.59|25710.59|25779.22|25699.22|10
1733355050000|2024-12-04 23:30:50|25782.46|25702.46|25781.35|25701.35|25782.46|25702.46|25779.13|25699.13|10
1733355060000|2024-12-04 23:31:00|25781.75|25701.75|25777.79|25697.79|25783.53|25703.53|25777.79|25697.79|10
1733355070000|2024-12-04 23:31:10|25776.26|25696.26|25777.58|25697.58|25780.57|25700.57|25776.26|25696.26|10
1733355080000|2024-12-04 23:31:20|25777.18|25697.18|25790.77|25710.77|25790.77|25710.77|25777.18|25697.18|10
1733355090000|2024-12-04 23:31:30|25791.96|25711.96|25797.88|25717.88|25797.88|25717.88|25791.21|25711.21|10
1733355100000|2024-12-04 23:31:40|25797.46|25717.46|25802.33|25722.33|25802.33|25722.33|25796.26|25716.26|10
1733355110000|2024-12-04 23:31:50|25803.62|25723.62|25818.92|25738.92|25818.92|25738.92|25803.62|25723.62|10
1733355120000|2024-12-04 23:32:00|25819.48|25739.48|25822.47|25742.47|25822.47|25742.47|25819.3|25739.3|10
1733355130000|2024-12-04 23:32:10|25827.92|25747.92|25829.49|25749.49|25832.28|25752.28|25827.92|25747.92|10
1733355140000|2024-12-04 23:32:20|25830.39|25750.39|25832.78|25752.78|25832.78|25752.78|25828.16|25748.16|10
1733355150000|2024-12-04 23:32:30|25832.46|25752.46|25836.85|25756.85|25837.98|25757.98|25832.29|25752.29|10
1733355160000|2024-12-04 23:32:40|25838.09|25758.09|25844.08|25764.08|25844.08|25764.08|25838.09|25758.09|10
1733355170000|2024-12-04 23:32:50|25844.93|25764.93|25861.2|25781.2|25861.24|25781.24|25844.93|25764.93|10
1733355180000|2024-12-04 23:33:00|25860.24|25780.24|25868.9|25788.9|25869.2|25789.2|25860.24|25780.24|10
1733355190000|2024-12-04 23:33:10|25868.09|25788.09|25875.12|25795.12|25875.12|25795.12|25867.27|25787.27|10
1733355200000|2024-12-04 23:33:20|25875.81|25795.81|25886.77|25806.77|25886.77|25806.77|25875.81|25795.81|10
1733355210000|2024-12-04 23:33:30|25890.48|25810.48|25899.36|25819.36|25899.36|25819.36|25890.48|25810.48|10
1733355220000|2024-12-04 23:33:40|25897.79|25817.79|25904.87|25824.87|25904.87|25824.87|25896.83|25816.83|10
1733355230000|2024-12-04 23:33:50|25907.5|25827.5|25913.67|25833.67|25913.67|25833.67|25907.5|25827.5|10
1733355240000|2024-12-04 23:34:00|25914.71|25834.71|25915.92|25835.92|25916.28|25836.28|25914.33|25834.33|10
1733355250000|2024-12-04 23:34:10|25916.16|25836.16|25915.26|25835.26|25918.26|25838.26|25915.26|25835.26|10
1733355260000|2024-12-04 23:34:20|25915.25|25835.25|25913.21|25833.21|25916.06|25836.06|25912.56|25832.56|10
1733355270000|2024-12-04 23:34:30|25914.15|25834.15|25914.53|25834.53|25914.53|25834.53|25912.68|25832.68|10
1733355280000|2024-12-04 23:34:40|25914.49|25834.49|25910.25|25830.25|25914.91|25834.91|25910.25|25830.25|10
1733355290000|2024-12-04 23:34:50|25910.27|25830.27|25911.01|25831.01|25911.01|25831.01|25907.95|25827.95|10
1733355300000|2024-12-04 23:35:00|25911.32|25831.32|25918.64|25838.64|25918.64|25838.64|25911.32|25831.32|10
1733355310000|2024-12-04 23:35:10|25919.72|25839.72|25917.93|25837.93|25921.99|25841.99|25917.93|25837.93|10
1733355320000|2024-12-04 23:35:20|25918.62|25838.62|25900.1|25820.1|25918.62|25838.62|25900.1|25820.1|10
1733355330000|2024-12-04 23:35:30|25898.02|25818.02|25893.15|25813.15|25898.62|25818.62|25893.15|25813.15|10
1733355340000|2024-12-04 23:35:40|25892.69|25812.69|25885.11|25805.11|25894.51|25814.51|25885.11|25805.11|9
1733355350000|2024-12-04 23:35:50|25888.55|25808.55|25893.46|25813.46|25893.98|25813.98|25888.55|25808.55|10
1733355360000|2024-12-04 23:36:00|25894.43|25814.43|25895.9|25815.9|25898.86|25818.86|25894.43|25814.43|10
1733355370000|2024-12-04 23:36:10|25895.57|25815.57|25904.74|25824.74|25904.74|25824.74|25895.02|25815.02|10
1733355380000|2024-12-04 23:36:20|25906.18|25826.18|25913.02|25833.02|25913.02|25833.02|25906.18|25826.18|10
1733355390000|2024-12-04 23:36:30|25912.94|25832.94|25916.82|25836.82|25916.82|25836.82|25910.26|25830.26|10
1733355400000|2024-12-04 23:36:40|25916.6|25836.6|25915.52|25835.52|25916.82|25836.82|25914.92|25834.92|10
1733355410000|2024-12-04 23:36:50|25915.9|25835.9|25915.35|25835.35|25915.9|25835.9|25910.25|25830.25|10
1733355420000|2024-12-04 23:37:00|25915.02|25835.02|25912.27|25832.27|25916.11|25836.11|25912.27|25832.27|10
1733355430000|2024-12-04 23:37:10|25910.69|25830.69|25914.15|25834.15|25914.15|25834.15|25910.69|25830.69|10
1733355440000|2024-12-04 23:37:20|25915.1|25835.1|25915.21|25835.21|25916.9|25836.9|25914.43|25834.43|10
1733355450000|2024-12-04 23:37:30|25915.44|25835.44|25918.34|25838.34|25918.34|25838.34|25915.44|25835.44|10
1733355460000|2024-12-04 23:37:40|25919.88|25839.88|25928.69|25848.69|25928.69|25848.69|25919.88|25839.88|10
1733355470000|2024-12-04 23:37:50|25929.61|25849.61|25930.27|25850.27|25930.86|25850.86|25929.61|25849.61|10
1733355480000|2024-12-04 23:38:00|25929.57|25849.57|25932.13|25852.13|25932.13|25852.13|25928.97|25848.97|10
1733355490000|2024-12-04 23:38:10|25936.19|25856.19|25934.41|25854.41|25938.52|25858.52|25934.41|25854.41|10
1733355500000|2024-12-04 23:38:20|25932.52|25852.52|25923.19|25843.19|25932.52|25852.52|25923.19|25843.19|10
1733355510000|2024-12-04 23:38:30|25918.07|25838.07|25910.98|25830.98|25918.07|25838.07|25910.98|25830.98|10
1733355520000|2024-12-04 23:38:40|25910.25|25830.25|25906.33|25826.33|25910.25|25830.25|25905.52|25825.52|10
1733355530000|2024-12-04 23:38:50|25906|25826|25906.18|25826.18|25907.02|25827.02|25905.4|25825.4|10
1733355540000|2024-12-04 23:39:00|25905.29|25825.29|25893.04|25813.04|25905.29|25825.29|25893.04|25813.04|10
1733355550000|2024-12-04 23:39:10|25892.83|25812.83|25888.01|25808.01|25893.76|25813.76|25888.01|25808.01|10
1733355560000|2024-12-04 23:39:20|25887.04|25807.04|25873.44|25793.44|25887.04|25807.04|25873.44|25793.44|10
1733355570000|2024-12-04 23:39:30|25872.16|25792.16|25868.1|25788.1|25872.16|25792.16|25868.1|25788.1|10
1733355580000|2024-12-04 23:39:40|25865.08|25785.08|25874.06|25794.06|25874.06|25794.06|25865.08|25785.08|10
1733355590000|2024-12-04 23:39:50|25878.33|25798.33|25879.15|25799.15|25879.97|25799.97|25878.33|25798.33|10
1733355600000|2024-12-04 23:40:00|25879.32|25799.32|25880.41|25800.41|25880.79|25800.79|25878.85|25798.85|10
1733355610000|2024-12-04 23:40:10|25884.99|25804.99|25881|25801|25885.22|25805.22|25879.19|25799.19|10
1733355620000|2024-12-04 23:40:20|25880.01|25800.01|25874|25794|25881.8|25801.8|25874|25794|10
1733355630000|2024-12-04 23:40:30|25870.83|25790.83|25869.43|25789.43|25871.44|25791.44|25869.43|25789.43|10
1733355640000|2024-12-04 23:40:40|25869.39|25789.39|25863.88|25783.88|25869.39|25789.39|25863.88|25783.88|10
1733355650000|2024-12-04 23:40:50|25864.69|25784.69|25866.11|25786.11|25867|25787|25864.69|25784.69|10
1733355660000|2024-12-04 23:41:00|25865.92|25785.92|25860.72|25780.72|25866.58|25786.58|25860.72|25780.72|10
1733355670000|2024-12-04 23:41:10|25859.12|25779.12|25857.91|25777.91|25859.12|25779.12|25856.31|25776.31|10
1733355680000|2024-12-04 23:41:20|25854.35|25774.35|25860.58|25780.58|25863.13|25783.13|25854.35|25774.35|10
1733355690000|2024-12-04 23:41:30|25861.64|25781.64|25861.18|25781.18|25863.59|25783.59|25861.18|25781.18|9
1733355700000|2024-12-04 23:41:40|25860.13|25780.13|25864.35|25784.35|25864.35|25784.35|25858.95|25778.95|10
1733355710000|2024-12-04 23:41:50|25863.88|25783.88|25869.57|25789.57|25869.57|25789.57|25863.88|25783.88|10
1733355720000|2024-12-04 23:42:00|25871.82|25791.82|25882.02|25802.02|25882.02|25802.02|25871.82|25791.82|10
1733355730000|2024-12-04 23:42:10|25881.74|25801.74|25877.74|25797.74|25881.74|25801.74|25876.2|25796.2|10
1733355740000|2024-12-04 23:42:20|25876.19|25796.19|25875.04|25795.04|25876.42|25796.42|25874.03|25794.03|10
1733355750000|2024-12-04 23:42:30|25875.03|25795.03|25878.2|25798.2|25878.44|25798.44|25875.03|25795.03|10
1733355760000|2024-12-04 23:42:40|25878.41|25798.41|25880.86|25800.86|25881.72|25801.72|25878.24|25798.24|10
1733355770000|2024-12-04 23:42:50|25880.99|25800.99|25886.38|25806.38|25886.38|25806.38|25880.99|25800.99|10
1733355780000|2024-12-04 23:43:00|25885.45|25805.45|25888.61|25808.61|25889.67|25809.67|25885.36|25805.36|10
1733355790000|2024-12-04 23:43:10|25888.44|25808.44|25880.91|25800.91|25888.44|25808.44|25880.91|25800.91|10
1733355800000|2024-12-04 23:43:20|25881.01|25801.01|25879.92|25799.92|25882.36|25802.36|25879.92|25799.92|10
1733355810000|2024-12-04 23:43:30|25880.36|25800.36|25882.85|25802.85|25882.85|25802.85|25880.36|25800.36|10
1733355820000|2024-12-04 23:43:40|25879.89|25799.89|25879.71|25799.71|25879.89|25799.89|25878.73|25798.73|10
1733355830000|2024-12-04 23:43:50|25877.23|25797.23|25880.5|25800.5|25880.5|25800.5|25875.29|25795.29|10
1733355840000|2024-12-04 23:44:00|25881.11|25801.11|25885.33|25805.33|25885.78|25805.78|25880.31|25800.31|10
1733355850000|2024-12-04 23:44:10|25884.86|25804.86|25888.16|25808.16|25888.16|25808.16|25884.86|25804.86|10
1733355860000|2024-12-04 23:44:20|25889.51|25809.51|25887.69|25807.69|25889.81|25809.81|25887.69|25807.69|10
1733355870000|2024-12-04 23:44:30|25887.73|25807.73|25887.69|25807.69|25889.56|25809.56|25887.69|25807.69|10
1733355880000|2024-12-04 23:44:40|25886.9|25806.9|25889.62|25809.62|25889.62|25809.62|25886.9|25806.9|10
1733355890000|2024-12-04 23:44:50|25890.75|25810.75|25898.27|25818.27|25898.98|25818.98|25890.75|25810.75|10
1733355900000|2024-12-04 23:45:00|25898.11|25818.11|25903.21|25823.21|25903.21|25823.21|25898.11|25818.11|10
1733355910000|2024-12-04 23:45:10|25903.45|25823.45|25909.03|25829.03|25909.03|25829.03|25903.23|25823.23|10
1733355920000|2024-12-04 23:45:20|25909.45|25829.45|25911.3|25831.3|25911.68|25831.68|25909.45|25829.45|10
1733355930000|2024-12-04 23:45:30|25910.98|25830.98|25912.31|25832.31|25912.31|25832.31|25909.44|25829.44|10
1733355940000|2024-12-04 23:45:40|25912.15|25832.15|25909.67|25829.67|25912.57|25832.57|25909.59|25829.59|10
1733355950000|2024-12-04 23:45:50|25909.09|25829.09|25910.73|25830.73|25910.73|25830.73|25908.18|25828.18|10
1733355960000|2024-12-04 23:46:00|25912.23|25832.23|25915.01|25835.01|25915.22|25835.22|25912.23|25832.23|10
1733355970000|2024-12-04 23:46:10|25914.81|25834.81|25917.61|25837.61|25917.61|25837.61|25913.55|25833.55|9
1733355980000|2024-12-04 23:46:20|25918.45|25838.45|25928.72|25848.72|25928.72|25848.72|25917.87|25837.87|9
1733355990000|2024-12-04 23:46:30|25928.73|25848.73|25925.28|25845.28|25928.73|25848.73|25923.23|25843.23|10
1733356000000|2024-12-04 23:46:40|25925.12|25845.12|25912.45|25832.45|25925.12|25845.12|25912.45|25832.45|10
1733356010000|2024-12-04 23:46:50|25911.06|25831.06|25912.34|25832.34|25912.34|25832.34|25910.04|25830.04|10
1733356020000|2024-12-04 23:47:00|25911.79|25831.79|25915.05|25835.05|25916.51|25836.51|25910.26|25830.26|10
1733356030000|2024-12-04 23:47:10|25913.94|25833.94|25918.24|25838.24|25918.24|25838.24|25912.97|25832.97|10
1733356040000|2024-12-04 23:47:20|25918.47|25838.47|25916.04|25836.04|25920.35|25840.35|25913.31|25833.31|10
1733356050000|2024-12-04 23:47:30|25916.91|25836.91|25917.89|25837.89|25919.49|25839.49|25916.57|25836.57|10
1733356060000|2024-12-04 23:47:40|25920.51|25840.51|25919.36|25839.36|25920.82|25840.82|25918.41|25838.41|10
1733356070000|2024-12-04 23:47:50|25921.22|25841.22|25923.32|25843.32|25924.08|25844.08|25920.1|25840.1|10
1733356080000|2024-12-04 23:48:00|25923.89|25843.89|25932.26|25852.26|25932.26|25852.26|25923.89|25843.89|10
1733356090000|2024-12-04 23:48:10|25933.5|25853.5|25944.96|25864.96|25945.12|25865.12|25933.5|25853.5|10
1733356100000|2024-12-04 23:48:20|25946.03|25866.03|25942.39|25862.39|25947.12|25867.12|25942.39|25862.39|9
1733356110000|2024-12-04 23:48:30|25941.75|25861.75|25941.99|25861.99|25946.15|25866.15|25941.75|25861.75|10
1733356120000|2024-12-04 23:48:40|25941.1|25861.1|25938.3|25858.3|25942.38|25862.38|25936.58|25856.58|10
1733356130000|2024-12-04 23:48:50|25939.26|25859.26|25922.5|25842.5|25939.26|25859.26|25922.5|25842.5|10
1733356140000|2024-12-04 23:49:00|25919.43|25839.43|25912.43|25832.43|25919.43|25839.43|25912.43|25832.43|9
1733356150000|2024-12-04 23:49:10|25911.71|25831.71|25910.53|25830.53|25911.71|25831.71|25910.53|25830.53|10
1733356160000|2024-12-04 23:49:20|25908.56|25828.56|25901.57|25821.57|25910.7|25830.7|25900.88|25820.88|10
1733356170000|2024-12-04 23:49:30|25901.12|25821.12|25899.1|25819.1|25901.12|25821.12|25898.04|25818.04|10
1733356180000|2024-12-04 23:49:40|25900.5|25820.5|25907.97|25827.97|25908|25828|25900.5|25820.5|10
1733356190000|2024-12-04 23:49:50|25908.53|25828.53|25912.87|25832.87|25912.87|25832.87|25908.53|25828.53|10
1733356200000|2024-12-04 23:50:00|25912.26|25832.26|25918.26|25838.26|25918.26|25838.26|25912.26|25832.26|10
1733356210000|2024-12-04 23:50:10|25919.71|25839.71|25924.09|25844.09|25924.15|25844.15|25919.71|25839.71|10
1733356220000|2024-12-04 23:50:20|25924.52|25844.52|25926.59|25846.59|25927.01|25847.01|25924.09|25844.09|10
1733356230000|2024-12-04 23:50:30|25926.76|25846.76|25930.85|25850.85|25931.72|25851.72|25926.76|25846.76|10
1733356240000|2024-12-04 23:50:40|25930.54|25850.54|25939.7|25859.7|25939.7|25859.7|25929.96|25849.96|10
1733356250000|2024-12-04 23:50:50|25940.97|25860.97|25949.05|25869.05|25949.05|25869.05|25940.97|25860.97|10
1733356260000|2024-12-04 23:51:00|25949.17|25869.17|25948.68|25868.68|25951.38|25871.38|25948.28|25868.28|10
1733356270000|2024-12-04 23:51:10|25947.35|25867.35|25953.44|25873.44|25953.44|25873.44|25944.22|25864.22|10
1733356280000|2024-12-04 23:51:20|25953.54|25873.54|25956.53|25876.53|25957.25|25877.25|25953.54|25873.54|10
1733356290000|2024-12-04 23:51:30|25956.91|25876.91|25961.93|25881.93|25962.41|25882.41|25956.91|25876.91|10
1733356300000|2024-12-04 23:51:40|25962.63|25882.63|25966.1|25886.1|25966.1|25886.1|25962.4|25882.4|10
1733356310000|2024-12-04 23:51:50|25967.11|25887.11|25964.59|25884.59|25967.53|25887.53|25964.49|25884.49|10
1733356320000|2024-12-04 23:52:00|25965.11|25885.11|25962.92|25882.92|25965.13|25885.13|25962.69|25882.69|10
1733356330000|2024-12-04 23:52:10|25963.23|25883.23|25959.23|25879.23|25963.28|25883.28|25958.74|25878.74|10
1733356340000|2024-12-04 23:52:20|25960.08|25880.08|25959.97|25879.97|25962.12|25882.12|25959.97|25879.97|10
1733356350000|2024-12-04 23:52:30|25960.08|25880.08|25965.64|25885.64|25965.64|25885.64|25960.08|25880.08|9
1733356360000|2024-12-04 23:52:40|25966.12|25886.12|25965.08|25885.08|25966.95|25886.95|25962.36|25882.36|10
1733356370000|2024-12-04 23:52:50|25964.18|25884.18|25966.13|25886.13|25966.3|25886.3|25963.91|25883.91|10
1733356380000|2024-12-04 23:53:00|25970.11|25890.11|25974.78|25894.78|25974.78|25894.78|25970.11|25890.11|10
1733356390000|2024-12-04 23:53:10|25975.36|25895.36|25975.13|25895.13|25975.9|25895.9|25974.79|25894.79|9
1733356400000|2024-12-04 23:53:20|25976.03|25896.03|25981.52|25901.52|25981.52|25901.52|25976.03|25896.03|10
1733356410000|2024-12-04 23:53:30|25982.57|25902.57|25987.89|25907.89|25987.89|25907.89|25982.57|25902.57|10
1733356420000|2024-12-04 23:53:40|25987.68|25907.68|25991.01|25911.01|25991.01|25911.01|25987|25907|10
1733356430000|2024-12-04 23:53:50|25991.2|25911.2|25994.03|25914.03|25994.03|25914.03|25991.2|25911.2|10
1733356440000|2024-12-04 23:54:00|25992.89|25912.89|25983.96|25903.96|25992.89|25912.89|25983.96|25903.96|9
1733356450000|2024-12-04 23:54:10|25982.21|25902.21|25977.4|25897.4|25982.21|25902.21|25977.4|25897.4|10
1733356460000|2024-12-04 23:54:20|25975.32|25895.32|25971.02|25891.02|25975.32|25895.32|25971.02|25891.02|10
1733356470000|2024-12-04 23:54:30|25970.91|25890.91|25973.27|25893.27|25973.27|25893.27|25967.53|25887.53|10
1733356480000|2024-12-04 23:54:40|25974.24|25894.24|25974.75|25894.75|25974.75|25894.75|25973.44|25893.44|10
1733356490000|2024-12-04 23:54:50|25981.33|25901.33|25987.53|25907.53|25987.53|25907.53|25981.29|25901.29|9
1733356500000|2024-12-04 23:55:00|25987.64|25907.64|25982.12|25902.12|25988.93|25908.93|25982.12|25902.12|10
1733356510000|2024-12-04 23:55:10|25982.51|25902.51|25978.3|25898.3|25982.51|25902.51|25976.31|25896.31|10
1733356520000|2024-12-04 23:55:20|25978.84|25898.84|25984.15|25904.15|25984.18|25904.18|25977.79|25897.79|10
1733356530000|2024-12-04 23:55:30|25983.54|25903.54|25987.62|25907.62|25988.23|25908.23|25983.54|25903.54|10
1733356540000|2024-12-04 23:55:40|25987.06|25907.06|25983.46|25903.46|25987.7|25907.7|25983.04|25903.04|10
1733356550000|2024-12-04 23:55:50|25984.11|25904.11|25977.59|25897.59|25985.23|25905.23|25977.59|25897.59|10
1733356560000|2024-12-04 23:56:00|25978.19|25898.19|25967.81|25887.81|25978.19|25898.19|25967.81|25887.81|10
1733356570000|2024-12-04 23:56:10|25967.08|25887.08|25948.11|25868.11|25967.08|25887.08|25948.11|25868.11|10
1733356580000|2024-12-04 23:56:20|25946.31|25866.31|25943.29|25863.29|25946.79|25866.79|25943.29|25863.29|10
1733356590000|2024-12-04 23:56:30|25941.82|25861.82|25953.89|25873.89|25953.89|25873.89|25941.82|25861.82|10
1733356600000|2024-12-04 23:56:40|25955.99|25875.99|25957.74|25877.74|25957.74|25877.74|25954.66|25874.66|10
1733356610000|2024-12-04 23:56:50|25958.27|25878.27|25958.88|25878.88|25960.35|25880.35|25957.33|25877.33|10
1733356620000|2024-12-04 23:57:00|25958.05|25878.05|25961.44|25881.44|25961.81|25881.81|25957.73|25877.73|10
1733356630000|2024-12-04 23:57:10|25961.23|25881.23|25965|25885|25965|25885|25961.23|25881.23|9
1733356640000|2024-12-04 23:57:20|25966.39|25886.39|25963.81|25883.81|25967.83|25887.83|25963.81|25883.81|10
1733356650000|2024-12-04 23:57:30|25963.55|25883.55|25968.96|25888.96|25968.96|25888.96|25963.55|25883.55|10
1733356660000|2024-12-04 23:57:40|25969.48|25889.48|25978.98|25898.98|25979.27|25899.27|25969.48|25889.48|10
1733356670000|2024-12-04 23:57:50|25980.42|25900.42|25983.45|25903.45|25983.85|25903.85|25980.03|25900.03|10
1733356680000|2024-12-04 23:58:00|25983.73|25903.73|25992.88|25912.88|25992.88|25912.88|25983.73|25903.73|10
1733356690000|2024-12-04 23:58:10|25992.57|25912.57|25990.59|25910.59|25993.5|25913.5|25990.59|25910.59|10
1733356700000|2024-12-04 23:58:20|25990.86|25910.86|25998.1|25918.1|25998.1|25918.1|25990.86|25910.86|10
1733356710000|2024-12-04 23:58:30|25998.17|25918.17|25994.89|25914.89|25998.47|25918.47|25994.89|25914.89|10
1733356720000|2024-12-04 23:58:40|25994.56|25914.56|25987.26|25907.26|25994.61|25914.61|25987.26|25907.26|10
1733356730000|2024-12-04 23:58:50|25987.37|25907.37|25975.62|25895.62|25987.37|25907.37|25975.62|25895.62|10
1733356740000|2024-12-04 23:59:00|25974.98|25894.98|25977.3|25897.3|25977.3|25897.3|25972.87|25892.87|10
1733356750000|2024-12-04 23:59:10|25978.01|25898.01|25982.05|25902.05|25982.15|25902.15|25978.01|25898.01|9
1733356760000|2024-12-04 23:59:20|25982.38|25902.38|25983.15|25903.15|25983.63|25903.63|25981.52|25901.52|10
1733356770000|2024-12-04 23:59:30|25983.94|25903.94|25982.68|25902.68|25984.79|25904.79|25982.68|25902.68|10
1733356780000|2024-12-04 23:59:40|25982.51|25902.51|25979.61|25899.61|25982.51|25902.51|25978.84|25898.84|10
1733356790000|2024-12-04 23:59:50|25979.43|25899.43|25984.84|25904.84|25985.73|25905.73|25979.43|25899.43|10
1733356800000|2024-12-05 00:00:00|25986.1|25906.1|25984.91|25904.91|25989.13|25909.13|25984.91|25904.91|10
1733356810000|2024-12-05 00:00:10|25986.45|25906.45|25996.11|25916.11|25996.11|25916.11|25986.45|25906.45|10
1733356820000|2024-12-05 00:00:20|25996.05|25916.05|25997.06|25917.06|25997.69|25917.69|25994.44|25914.44|10
1733356830000|2024-12-05 00:00:30|25996.76|25916.76|25988.93|25908.93|25996.76|25916.76|25988.93|25908.93|10
1733356840000|2024-12-05 00:00:40|25985.57|25905.57|25975.53|25895.53|25985.57|25905.57|25975.53|25895.53|10
1733356850000|2024-12-05 00:00:50|25975.5|25895.5|25969.63|25889.63|25975.5|25895.5|25969.63|25889.63|10
1733356860000|2024-12-05 00:01:00|25967.66|25887.66|25958.79|25878.79|25967.66|25887.66|25958.79|25878.79|10
1733356870000|2024-12-05 00:01:10|25954.83|25874.83|25945.8|25865.8|25954.83|25874.83|25944.54|25864.54|10
1733356880000|2024-12-05 00:01:20|25946.43|25866.43|25950.05|25870.05|25950.23|25870.23|25946.43|25866.43|10
1733356890000|2024-12-05 00:01:30|25949.8|25869.8|25951.95|25871.95|25951.95|25871.95|25947.49|25867.49|10
1733356900000|2024-12-05 00:01:40|25952.61|25872.61|25958.08|25878.08|25958.27|25878.27|25952.53|25872.53|10
1733356910000|2024-12-05 00:01:50|25959.75|25879.75|25958.77|25878.77|25963.04|25883.04|25958.77|25878.77|10
1733356920000|2024-12-05 00:02:00|25957.75|25877.75|25949.99|25869.99|25957.75|25877.75|25949.99|25869.99|10
1733356930000|2024-12-05 00:02:10|25949.13|25869.13|25947.91|25867.91|25949.27|25869.27|25945.52|25865.52|10
1733356940000|2024-12-05 00:02:20|25951.67|25871.67|25961.01|25881.01|25961.01|25881.01|25951.67|25871.67|10
1733356950000|2024-12-05 00:02:30|25961.37|25881.37|25962.81|25882.81|25967.59|25887.59|25961.37|25881.37|10
1733356960000|2024-12-05 00:02:40|25963.18|25883.18|25964.43|25884.43|25964.43|25884.43|25958.9|25878.9|10
1733356970000|2024-12-05 00:02:50|25963.42|25883.42|25955.8|25875.8|25963.42|25883.42|25955.8|25875.8|9
1733356980000|2024-12-05 00:03:00|25956.03|25876.03|25954.94|25874.94|25957.51|25877.51|25954.94|25874.94|10
1733356990000|2024-12-05 00:03:10|25954.8|25874.8|25963.23|25883.23|25964.58|25884.58|25954.8|25874.8|10
1733357000000|2024-12-05 00:03:20|25963.51|25883.51|25943.02|25863.02|25963.51|25883.51|25943.02|25863.02|10
1733357010000|2024-12-05 00:03:30|25942.93|25862.93|25933.92|25853.92|25942.93|25862.93|25933.92|25853.92|10
1733357020000|2024-12-05 00:03:40|25932.71|25852.71|25924.53|25844.53|25932.71|25852.71|25924.53|25844.53|10
1733357030000|2024-12-05 00:03:50|25922.74|25842.74|25928.78|25848.78|25928.78|25848.78|25922.74|25842.74|10
1733357040000|2024-12-05 00:04:00|25930.11|25850.11|25931.93|25851.93|25935.24|25855.24|25930.11|25850.11|10
1733357050000|2024-12-05 00:04:10|25928.65|25848.65|25929.62|25849.62|25931.04|25851.04|25927.74|25847.74|10
1733357060000|2024-12-05 00:04:20|25928.91|25848.91|25935.24|25855.24|25935.4|25855.4|25928.91|25848.91|10
1733357070000|2024-12-05 00:04:30|25936.98|25856.98|25943.1|25863.1|25944.32|25864.32|25936.98|25856.98|10
1733357080000|2024-12-05 00:04:40|25942.66|25862.66|25947.5|25867.5|25947.5|25867.5|25940.42|25860.42|10
1733357090000|2024-12-05 00:04:50|25950.63|25870.63|25952.8|25872.8|25954.94|25874.94|25950.63|25870.63|10
1733357100000|2024-12-05 00:05:00|25953.74|25873.74|25957.03|25877.03|25957.98|25877.98|25953.74|25873.74|10
1733357110000|2024-12-05 00:05:10|25956.95|25876.95|25955.96|25875.96|25956.95|25876.95|25954.31|25874.31|9
1733357120000|2024-12-05 00:05:20|25956.87|25876.87|25968.55|25888.55|25968.55|25888.55|25956.87|25876.87|10
1733357130000|2024-12-05 00:05:30|25970.07|25890.07|25977.84|25897.84|25979.73|25899.73|25970.07|25890.07|10
1733357140000|2024-12-05 00:05:40|25977.21|25897.21|25969.61|25889.61|25977.21|25897.21|25969.6|25889.6|10
1733357150000|2024-12-05 00:05:50|25970.63|25890.63|25974.21|25894.21|25974.21|25894.21|25970.63|25890.63|10
1733357160000|2024-12-05 00:06:00|25972.84|25892.84|25962.8|25882.8|25973.5|25893.5|25962.8|25882.8|10
1733357170000|2024-12-05 00:06:10|25960.99|25880.99|25954.36|25874.36|25961|25881|25954.36|25874.36|10
1733357180000|2024-12-05 00:06:20|25952.31|25872.31|25947.41|25867.41|25952.31|25872.31|25947.41|25867.41|10
1733357190000|2024-12-05 00:06:30|25947.39|25867.39|25944.99|25864.99|25948.35|25868.35|25944.62|25864.62|10
1733357200000|2024-12-05 00:06:40|25945.76|25865.76|25943.94|25863.94|25945.76|25865.76|25943.22|25863.22|10
1733357210000|2024-12-05 00:06:50|25945.01|25865.01|25942.92|25862.92|25945.01|25865.01|25941.5|25861.5|10
1733357220000|2024-12-05 00:07:00|25942.69|25862.69|25938.18|25858.18|25944.25|25864.25|25937.32|25857.32|10
1733357230000|2024-12-05 00:07:10|25937.86|25857.86|25927.64|25847.64|25937.86|25857.86|25927.64|25847.64|10
1733357240000|2024-12-05 00:07:20|25926.84|25846.84|25930.4|25850.4|25930.4|25850.4|25926.84|25846.84|10
1733357250000|2024-12-05 00:07:30|25931.69|25851.69|25937.54|25857.54|25937.91|25857.91|25931.62|25851.62|10
1733357260000|2024-12-05 00:07:40|25939.76|25859.76|25945.03|25865.03|25949.14|25869.14|25939.59|25859.59|10
1733357270000|2024-12-05 00:07:50|25945.02|25865.02|25940.85|25860.85|25945.05|25865.05|25940.85|25860.85|10
1733357280000|2024-12-05 00:08:00|25940.59|25860.59|25938.81|25858.81|25941.42|25861.42|25938.21|25858.21|10
1733357290000|2024-12-05 00:08:10|25937.75|25857.75|25931.25|25851.25|25937.75|25857.75|25931.25|25851.25|10
1733357300000|2024-12-05 00:08:20|25929.65|25849.65|25928.59|25848.59|25929.65|25849.65|25928.34|25848.34|10
1733357310000|2024-12-05 00:08:30|25928.29|25848.29|25927.93|25847.93|25931.46|25851.46|25927.45|25847.45|10
1733357320000|2024-12-05 00:08:40|25923.83|25843.83|25923.41|25843.41|25923.91|25843.91|25920.89|25840.89|10
1733357330000|2024-12-05 00:08:50|25925.56|25845.56|25936.72|25856.72|25936.72|25856.72|25925.56|25845.56|9
1733357340000|2024-12-05 00:09:00|25936.58|25856.58|25944.6|25864.6|25944.6|25864.6|25936.58|25856.58|10
1733357350000|2024-12-05 00:09:10|25945.4|25865.4|25947.87|25867.87|25948.43|25868.43|25945.4|25865.4|10
1733357360000|2024-12-05 00:09:20|25947.73|25867.73|25944.23|25864.23|25948.64|25868.64|25944.23|25864.23|10
1733357370000|2024-12-05 00:09:30|25944.36|25864.36|25942.25|25862.25|25944.39|25864.39|25941.45|25861.45|10
1733357380000|2024-12-05 00:09:40|25943.28|25863.28|25937.12|25857.12|25944.29|25864.29|25937.12|25857.12|10
1733357390000|2024-12-05 00:09:50|25934.37|25854.37|25931.47|25851.47|25935.25|25855.25|25931.47|25851.47|10
1733357400000|2024-12-05 00:10:00|25930.37|25850.37|25931.39|25851.39|25931.39|25851.39|25927.5|25847.5|10
1733357410000|2024-12-05 00:10:10|25931.54|25851.54|25936.66|25856.66|25936.66|25856.66|25930.32|25850.32|10
1733357420000|2024-12-05 00:10:20|25938.36|25858.36|25951.06|25871.06|25951.06|25871.06|25938.36|25858.36|10
1733357430000|2024-12-05 00:10:30|25951.82|25871.82|25956.75|25876.75|25956.75|25876.75|25951.51|25871.51|10
1733357440000|2024-12-05 00:10:40|25957.45|25877.45|25959.49|25879.49|25960.23|25880.23|25957.45|25877.45|10
1733357450000|2024-12-05 00:10:50|25958.96|25878.96|25954.4|25874.4|25958.96|25878.96|25951.63|25871.63|10
1733357460000|2024-12-05 00:11:00|25952.52|25872.52|25946.61|25866.61|25952.52|25872.52|25946.61|25866.61|10
1733357470000|2024-12-05 00:11:10|25944.82|25864.82|25949.45|25869.45|25950.92|25870.92|25944.82|25864.82|10
1733357480000|2024-12-05 00:11:20|25948.81|25868.81|25952.39|25872.39|25952.82|25872.82|25948.02|25868.02|10
1733357490000|2024-12-05 00:11:30|25952.25|25872.25|25947.07|25867.07|25952.25|25872.25|25947.07|25867.07|10
1733357500000|2024-12-05 00:11:40|25947.28|25867.28|25939.44|25859.44|25949.7|25869.7|25939.44|25859.44|10
1733357510000|2024-12-05 00:11:50|25939.23|25859.23|25935.12|25855.12|25939.23|25859.23|25934.21|25854.21|10
1733357520000|2024-12-05 00:12:00|25934.68|25854.68|25942.49|25862.49|25942.49|25862.49|25934.45|25854.45|10
1733357530000|2024-12-05 00:12:10|25942.04|25862.04|25946.93|25866.93|25946.93|25866.93|25942.04|25862.04|9
1733357540000|2024-12-05 00:12:20|25946.76|25866.76|25948.91|25868.91|25950.99|25870.99|25946.74|25866.74|10
1733357550000|2024-12-05 00:12:30|25947.76|25867.76|25952.44|25872.44|25954.3|25874.3|25947.76|25867.76|10
1733357560000|2024-12-05 00:12:40|25954.76|25874.76|25954.86|25874.86|25956.79|25876.79|25954.37|25874.37|10
1733357570000|2024-12-05 00:12:50|25955.64|25875.64|25958.9|25878.9|25959.17|25879.17|25955.14|25875.14|10
1733357580000|2024-12-05 00:13:00|25959.08|25879.08|25948.93|25868.93|25961.17|25881.17|25948.93|25868.93|10
1733357590000|2024-12-05 00:13:10|25947.01|25867.01|25937.9|25857.9|25947.01|25867.01|25937.9|25857.9|10
1733357600000|2024-12-05 00:13:20|25937.28|25857.28|25924.7|25844.7|25937.28|25857.28|25924.18|25844.18|10
1733357610000|2024-12-05 00:13:30|25923.87|25843.87|25924.54|25844.54|25925.01|25845.01|25923.7|25843.7|10
1733357620000|2024-12-05 00:13:40|25926.13|25846.13|25932.64|25852.64|25932.64|25852.64|25926.05|25846.05|10
1733357630000|2024-12-05 00:13:50|25932.2|25852.2|25932.76|25852.76|25933.85|25853.85|25931.57|25851.57|10
1733357640000|2024-12-05 00:14:00|25936.42|25856.42|25935.06|25855.06|25938.27|25858.27|25935.06|25855.06|10
1733357650000|2024-12-05 00:14:10|25934.8|25854.8|25930.77|25850.77|25935.7|25855.7|25930.77|25850.77|10
1733357660000|2024-12-05 00:14:20|25929.98|25849.98|25940.75|25860.75|25940.75|25860.75|25929.98|25849.98|10
1733357670000|2024-12-05 00:14:30|25942.62|25862.62|25947.69|25867.69|25948.42|25868.42|25942.62|25862.62|10
1733357680000|2024-12-05 00:14:40|25948.53|25868.53|25946.39|25866.39|25948.53|25868.53|25945.22|25865.22|10
1733357690000|2024-12-05 00:14:50|25945.25|25865.25|25944.04|25864.04|25945.43|25865.43|25944.04|25864.04|10
1733357700000|2024-12-05 00:15:00|25943.97|25863.97|25940.52|25860.52|25944.83|25864.83|25940.52|25860.52|10
1733357710000|2024-12-05 00:15:10|25940.04|25860.04|25925.82|25845.82|25940.04|25860.04|25925.82|25845.82|10
1733357720000|2024-12-05 00:15:20|25925.58|25845.58|25917.03|25837.03|25925.58|25845.58|25917.03|25837.03|9
1733357730000|2024-12-05 00:15:30|25915.14|25835.14|25903.85|25823.85|25915.14|25835.14|25903.85|25823.85|10
1733357740000|2024-12-05 00:15:40|25902.85|25822.85|25896.12|25816.12|25902.85|25822.85|25896.12|25816.12|10
1733357750000|2024-12-05 00:15:50|25896.32|25816.32|25889.88|25809.88|25896.32|25816.32|25889.88|25809.88|10
1733357760000|2024-12-05 00:16:00|25890.29|25810.29|25894.47|25814.47|25894.47|25814.47|25890.29|25810.29|10
1733357770000|2024-12-05 00:16:10|25894.57|25814.57|25893.39|25813.39|25894.57|25814.57|25892.17|25812.17|10
1733357780000|2024-12-05 00:16:20|25893.48|25813.48|25889.3|25809.3|25895.68|25815.68|25889.3|25809.3|10
1733357790000|2024-12-05 00:16:30|25889.37|25809.37|25891.38|25811.38|25891.66|25811.66|25885.25|25805.25|10
1733357800000|2024-12-05 00:16:40|25889.5|25809.5|25880.27|25800.27|25889.5|25809.5|25880.27|25800.27|10
1733357810000|2024-12-05 00:16:50|25880.49|25800.49|25885.69|25805.69|25885.69|25805.69|25880.49|25800.49|10
1733357820000|2024-12-05 00:17:00|25885.85|25805.85|25890.3|25810.3|25891.43|25811.43|25885.85|25805.85|10
1733357830000|2024-12-05 00:17:10|25891.4|25811.4|25897.02|25817.02|25897.74|25817.74|25891.4|25811.4|10
1733357840000|2024-12-05 00:17:20|25897.17|25817.17|25902.46|25822.46|25902.46|25822.46|25896.88|25816.88|10
1733357850000|2024-12-05 00:17:30|25901.27|25821.27|25906.43|25826.43|25906.43|25826.43|25901.27|25821.27|10
1733357860000|2024-12-05 00:17:40|25904.83|25824.83|25905.17|25825.17|25907.12|25827.12|25903.92|25823.92|10
1733357870000|2024-12-05 00:17:50|25905.28|25825.28|25909.52|25829.52|25909.8|25829.8|25905.28|25825.28|10
1733357880000|2024-12-05 00:18:00|25909.6|25829.6|25906.11|25826.11|25910.88|25830.88|25906.11|25826.11|10
1733357890000|2024-12-05 00:18:10|25905.38|25825.38|25904.32|25824.32|25905.84|25825.84|25903.39|25823.39|10
1733357900000|2024-12-05 00:18:20|25905.55|25825.55|25913.4|25833.4|25913.4|25833.4|25905.55|25825.55|10
1733357910000|2024-12-05 00:18:30|25914.37|25834.37|25920.26|25840.26|25920.26|25840.26|25914.15|25834.15|10
1733357920000|2024-12-05 00:18:40|25921.91|25841.91|25930.28|25850.28|25930.28|25850.28|25921.91|25841.91|10
1733357930000|2024-12-05 00:18:50|25934.01|25854.01|25936.59|25856.59|25940.22|25860.22|25934.01|25854.01|10
1733357940000|2024-12-05 00:19:00|25936.06|25856.06|25935.42|25855.42|25937.13|25857.13|25933.21|25853.21|10
1733357950000|2024-12-05 00:19:10|25935.26|25855.26|25933.17|25853.17|25935.99|25855.99|25933.17|25853.17|10
1733357960000|2024-12-05 00:19:20|25932.71|25852.71|25925.28|25845.28|25932.71|25852.71|25925.28|25845.28|10
1733357970000|2024-12-05 00:19:30|25923.97|25843.97|25916.48|25836.48|25924.62|25844.62|25916.48|25836.48|10
1733357980000|2024-12-05 00:19:40|25916.52|25836.52|25907.36|25827.36|25917.95|25837.95|25906.31|25826.31|10
1733357990000|2024-12-05 00:19:50|25907.31|25827.31|25894.64|25814.64|25907.31|25827.31|25894.64|25814.64|10
1733358000000|2024-12-05 00:20:00|25894.16|25814.16|25897.4|25817.4|25897.4|25817.4|25892.37|25812.37|10
1733358010000|2024-12-05 00:20:10|25897.95|25817.95|25910.01|25830.01|25910.01|25830.01|25897.95|25817.95|10
1733358020000|2024-12-05 00:20:20|25910.93|25830.93|25914.32|25834.32|25914.32|25834.32|25910.29|25830.29|10
1733358030000|2024-12-05 00:20:30|25914.08|25834.08|25910.5|25830.5|25914.46|25834.46|25910.5|25830.5|10
1733358040000|2024-12-05 00:20:40|25909.92|25829.92|25903.5|25823.5|25910.97|25830.97|25902.07|25822.07|10
1733358050000|2024-12-05 00:20:50|25902.86|25822.86|25894.32|25814.32|25902.86|25822.86|25894.32|25814.32|10
1733358060000|2024-12-05 00:21:00|25892.58|25812.58|25884.15|25804.15|25892.61|25812.61|25884.15|25804.15|10
1733358070000|2024-12-05 00:21:10|25885.42|25805.42|25890.44|25810.44|25891.03|25811.03|25885.42|25805.42|10
1733358080000|2024-12-05 00:21:20|25891.73|25811.73|25893.74|25813.74|25894.39|25814.39|25891.73|25811.73|9
1733358090000|2024-12-05 00:21:30|25894.93|25814.93|25894.67|25814.67|25896.28|25816.28|25893.77|25813.77|9
1733358100000|2024-12-05 00:21:40|25893.84|25813.84|25890.7|25810.7|25893.84|25813.84|25890.55|25810.55|10
1733358110000|2024-12-05 00:21:50|25888.86|25808.86|25881.28|25801.28|25888.94|25808.94|25881.28|25801.28|10
1733358120000|2024-12-05 00:22:00|25882.99|25802.99|25881.68|25801.68|25883.77|25803.77|25881.68|25801.68|9
1733358130000|2024-12-05 00:22:10|25881.66|25801.66|25870.24|25790.24|25881.66|25801.66|25870.24|25790.24|10
1733358140000|2024-12-05 00:22:20|25870.89|25790.89|25864.27|25784.27|25870.89|25790.89|25864.27|25784.27|10
1733358150000|2024-12-05 00:22:30|25864.93|25784.93|25867.82|25787.82|25868.03|25788.03|25864.93|25784.93|10
1733358160000|2024-12-05 00:22:40|25868.05|25788.05|25864.26|25784.26|25868.22|25788.22|25864.26|25784.26|10
1733358170000|2024-12-05 00:22:50|25862.94|25782.94|25856.13|25776.13|25863.71|25783.71|25856.04|25776.04|10
1733358180000|2024-12-05 00:23:00|25856.09|25776.09|25852.9|25772.9|25856.09|25776.09|25851.11|25771.11|10
1733358190000|2024-12-05 00:23:10|25852.93|25772.93|25851.16|25771.16|25852.93|25772.93|25851.16|25771.16|10
1733358200000|2024-12-05 00:23:20|25853.42|25773.42|25854.48|25774.48|25854.78|25774.78|25851.86|25771.86|10
1733358210000|2024-12-05 00:23:30|25857.38|25777.38|25862.14|25782.14|25864.26|25784.26|25857.38|25777.38|10
1733358220000|2024-12-05 00:23:40|25862.16|25782.16|25863.3|25783.3|25865.01|25785.01|25862.16|25782.16|10
1733358230000|2024-12-05 00:23:50|25862.21|25782.21|25860.04|25780.04|25862.8|25782.8|25859.11|25779.11|10
1733358240000|2024-12-05 00:24:00|25860.18|25780.18|25870.96|25790.96|25870.96|25790.96|25860.18|25780.18|10
1733358250000|2024-12-05 00:24:10|25871.77|25791.77|25870.12|25790.12|25875.37|25795.37|25870.02|25790.02|10
1733358260000|2024-12-05 00:24:20|25867.87|25787.87|25857.71|25777.71|25867.87|25787.87|25857.59|25777.59|10
1733358270000|2024-12-05 00:24:30|25859.38|25779.38|25859.58|25779.58|25860.29|25780.29|25855.53|25775.53|10
1733358280000|2024-12-05 00:24:40|25858.93|25778.93|25852.76|25772.76|25860.66|25780.66|25852.76|25772.76|10
1733358290000|2024-12-05 00:24:50|25853.21|25773.21|25843.06|25763.06|25853.21|25773.21|25843.06|25763.06|9
1733358300000|2024-12-05 00:25:00|25842.9|25762.9|25842.12|25762.12|25844.19|25764.19|25841.95|25761.95|10
1733358310000|2024-12-05 00:25:10|25842.7|25762.7|25847.19|25767.19|25847.19|25767.19|25842.28|25762.28|10
1733358320000|2024-12-05 00:25:20|25847.1|25767.1|25851.66|25771.66|25851.66|25771.66|25847.1|25767.1|10
1733358330000|2024-12-05 00:25:30|25851.71|25771.71|25848.37|25768.37|25851.71|25771.71|25844.55|25764.55|10
1733358340000|2024-12-05 00:25:40|25849.95|25769.95|25863.75|25783.75|25863.75|25783.75|25849.95|25769.95|10
1733358350000|2024-12-05 00:25:50|25864.97|25784.97|25874.67|25794.67|25874.67|25794.67|25864.65|25784.65|10
1733358360000|2024-12-05 00:26:00|25875.03|25795.03|25875.86|25795.86|25878.2|25798.2|25875.03|25795.03|10
1733358370000|2024-12-05 00:26:10|25875.42|25795.42|25873.12|25793.12|25877.05|25797.05|25873.05|25793.05|10
1733358380000|2024-12-05 00:26:20|25876.19|25796.19|25867.67|25787.67|25876.19|25796.19|25867.67|25787.67|10
1733358390000|2024-12-05 00:26:30|25867.89|25787.89|25870.69|25790.69|25873.35|25793.35|25867.89|25787.89|10
1733358400000|2024-12-05 00:26:40|25869.27|25789.27|25872.28|25792.28|25872.65|25792.65|25869.27|25789.27|10
1733358410000|2024-12-05 00:26:50|25871.83|25791.83|25870.71|25790.71|25875.53|25795.53|25870.53|25790.53|9
1733358420000|2024-12-05 00:27:00|25870.39|25790.39|25875.66|25795.66|25875.66|25795.66|25867.85|25787.85|10
1733358430000|2024-12-05 00:27:10|25876.09|25796.09|25880.05|25800.05|25883.31|25803.31|25876.09|25796.09|10
1733358440000|2024-12-05 00:27:20|25880.84|25800.84|25880.95|25800.95|25881.97|25801.97|25879.08|25799.08|10
1733358450000|2024-12-05 00:27:30|25878.64|25798.64|25883.94|25803.94|25883.94|25803.94|25878.64|25798.64|10
1733358460000|2024-12-05 00:27:40|25889.03|25809.03|25893.79|25813.79|25894.65|25814.65|25889.03|25809.03|10
1733358470000|2024-12-05 00:27:50|25893.4|25813.4|25892.88|25812.88|25894.92|25814.92|25892.15|25812.15|10
1733358480000|2024-12-05 00:28:00|25893.74|25813.74|25896.5|25816.5|25896.5|25816.5|25893.06|25813.06|10
1733358490000|2024-12-05 00:28:10|25896.11|25816.11|25895.8|25815.8|25896.99|25816.99|25893.79|25813.79|10
1733358500000|2024-12-05 00:28:20|25896.23|25816.23|25907.04|25827.04|25907.04|25827.04|25896.23|25816.23|10
1733358510000|2024-12-05 00:28:30|25908.17|25828.17|25905.59|25825.59|25908.48|25828.48|25904.82|25824.82|10
1733358520000|2024-12-05 00:28:40|25907.01|25827.01|25899.9|25819.9|25910.04|25830.04|25899.9|25819.9|10
1733358530000|2024-12-05 00:28:50|25900.3|25820.3|25897.08|25817.08|25900.3|25820.3|25896.48|25816.48|10
1733358540000|2024-12-05 00:29:00|25899.42|25819.42|25893.41|25813.41|25900.4|25820.4|25893.41|25813.41|10
1733358550000|2024-12-05 00:29:10|25892.53|25812.53|25891.77|25811.77|25892.84|25812.84|25890.92|25810.92|10
1733358560000|2024-12-05 00:29:20|25892.82|25812.82|25889.88|25809.88|25893.25|25813.25|25888.74|25808.74|10
1733358570000|2024-12-05 00:29:30|25889.62|25809.62|25891.01|25811.01|25892.13|25812.13|25889.62|25809.62|9
1733358580000|2024-12-05 00:29:40|25890.79|25810.79|25891.35|25811.35|25892.66|25812.66|25889.47|25809.47|10
1733358590000|2024-12-05 00:29:50|25891.23|25811.23|25882.3|25802.3|25891.23|25811.23|25882.3|25802.3|10
1733358600000|2024-12-05 00:30:00|25883.14|25803.14|25883.23|25803.23|25884.12|25804.12|25881.57|25801.57|10
1733358610000|2024-12-05 00:30:10|25882.92|25802.92|25888.36|25808.36|25891.7|25811.7|25882.92|25802.92|10
1733358620000|2024-12-05 00:30:20|25889.93|25809.93|25885.95|25805.95|25890.37|25810.37|25885.95|25805.95|9
1733358630000|2024-12-05 00:30:30|25887.84|25807.84|25888.6|25808.6|25891.13|25811.13|25887.84|25807.84|10
1733358640000|2024-12-05 00:30:40|25887.19|25807.19|25872.29|25792.29|25887.19|25807.19|25872.29|25792.29|10
1733358650000|2024-12-05 00:30:50|25871.93|25791.93|25870.9|25790.9|25873.14|25793.14|25870.9|25790.9|10
1733358660000|2024-12-05 00:31:00|25869.59|25789.59|25850.41|25770.41|25869.59|25789.59|25850.41|25770.41|10
1733358670000|2024-12-05 00:31:10|25850.43|25770.43|25847.12|25767.12|25850.43|25770.43|25842.56|25762.56|10
1733358680000|2024-12-05 00:31:20|25847.53|25767.53|25844.04|25764.04|25847.53|25767.53|25842.76|25762.76|10
1733358690000|2024-12-05 00:31:30|25843.56|25763.56|25835.92|25755.92|25843.56|25763.56|25835.92|25755.92|10
1733358700000|2024-12-05 00:31:40|25834.66|25754.66|25830.65|25750.65|25834.66|25754.66|25828.88|25748.88|10
1733358710000|2024-12-05 00:31:50|25831.71|25751.71|25840.73|25760.73|25840.73|25760.73|25831.71|25751.71|10
1733358720000|2024-12-05 00:32:00|25843.21|25763.21|25855.59|25775.59|25855.79|25775.79|25843.21|25763.21|10
1733358730000|2024-12-05 00:32:10|25856.26|25776.26|25868.91|25788.91|25869.04|25789.04|25856.26|25776.26|10
1733358740000|2024-12-05 00:32:20|25872.52|25792.52|25877.11|25797.11|25878.59|25798.59|25872.52|25792.52|10
1733358750000|2024-12-05 00:32:30|25877.46|25797.46|25881.22|25801.22|25881.22|25801.22|25877.46|25797.46|10
1733358760000|2024-12-05 00:32:40|25880.62|25800.62|25879.68|25799.68|25880.96|25800.96|25879.36|25799.36|9
1733358770000|2024-12-05 00:32:50|25880.3|25800.3|25881.78|25801.78|25883.28|25803.28|25879.43|25799.43|10
1733358780000|2024-12-05 00:33:00|25880.57|25800.57|25865.3|25785.3|25881.04|25801.04|25865.3|25785.3|10
1733358790000|2024-12-05 00:33:10|25864.62|25784.62|25866.84|25786.84|25869.29|25789.29|25864.62|25784.62|10
1733358800000|2024-12-05 00:33:20|25867.36|25787.36|25869.32|25789.32|25871.48|25791.48|25867.36|25787.36|10
1733358810000|2024-12-05 00:33:30|25871.17|25791.17|25873.79|25793.79|25873.79|25793.79|25869|25789|10
1733358820000|2024-12-05 00:33:40|25874.48|25794.48|25867.34|25787.34|25874.48|25794.48|25867.1|25787.1|10
1733358830000|2024-12-05 00:33:50|25867.39|25787.39|25861.9|25781.9|25867.39|25787.39|25861.9|25781.9|10
1733358840000|2024-12-05 00:34:00|25860.17|25780.17|25853.48|25773.48|25860.17|25780.17|25851.6|25771.6|10
1733358850000|2024-12-05 00:34:10|25852.29|25772.29|25838.82|25758.82|25852.29|25772.29|25838.82|25758.82|10
1733358860000|2024-12-05 00:34:20|25838.08|25758.08|25833.8|25753.8|25838.08|25758.08|25833.14|25753.14|10
1733358870000|2024-12-05 00:34:30|25834.4|25754.4|25838.56|25758.56|25838.56|25758.56|25831.35|25751.35|10
1733358880000|2024-12-05 00:34:40|25841.24|25761.24|25844.71|25764.71|25845.18|25765.18|25841.24|25761.24|10
1733358890000|2024-12-05 00:34:50|25845.35|25765.35|25856.02|25776.02|25856.02|25776.02|25845.35|25765.35|10
1733358900000|2024-12-05 00:35:00|25855.94|25775.94|25861.09|25781.09|25861.09|25781.09|25855.94|25775.94|10
1733358910000|2024-12-05 00:35:10|25862.26|25782.26|25867.47|25787.47|25867.47|25787.47|25862.26|25782.26|10
1733358920000|2024-12-05 00:35:20|25868.88|25788.88|25870.5|25790.5|25873.09|25793.09|25868.88|25788.88|10
1733358930000|2024-12-05 00:35:30|25866.97|25786.97|25861.76|25781.76|25866.97|25786.97|25861.36|25781.36|10
1733358940000|2024-12-05 00:35:40|25861.8|25781.8|25859.21|25779.21|25861.8|25781.8|25858.22|25778.22|10
1733358950000|2024-12-05 00:35:50|25859.22|25779.22|25851.27|25771.27|25859.22|25779.22|25851.18|25771.18|10
1733358960000|2024-12-05 00:36:00|25850.27|25770.27|25843.78|25763.78|25850.56|25770.56|25843.78|25763.78|10
1733358970000|2024-12-05 00:36:10|25845.88|25765.88|25854.76|25774.76|25854.76|25774.76|25845.83|25765.83|10
1733358980000|2024-12-05 00:36:20|25856.69|25776.69|25853.06|25773.06|25858.25|25778.25|25849.16|25769.16|10
1733358990000|2024-12-05 00:36:30|25852.44|25772.44|25868.03|25788.03|25868.03|25788.03|25852.44|25772.44|10
1733359000000|2024-12-05 00:36:40|25867.47|25787.47|25867.91|25787.91|25869.58|25789.58|25866.61|25786.61|10
1733359010000|2024-12-05 00:36:50|25869.24|25789.24|25871.97|25791.97|25872.55|25792.55|25869.24|25789.24|10
1733359020000|2024-12-05 00:37:00|25871.57|25791.57|25874.44|25794.44|25874.44|25794.44|25871.57|25791.57|10
1733359030000|2024-12-05 00:37:10|25870.09|25790.09|25867.54|25787.54|25870.18|25790.18|25866.89|25786.89|10
1733359040000|2024-12-05 00:37:20|25867.83|25787.83|25867.81|25787.81|25869.9|25789.9|25867.81|25787.81|10
1733359050000|2024-12-05 00:37:30|25868.3|25788.3|25871.48|25791.48|25871.48|25791.48|25864.33|25784.33|10
1733359060000|2024-12-05 00:37:40|25871.13|25791.13|25864.24|25784.24|25871.13|25791.13|25864.24|25784.24|10
1733359070000|2024-12-05 00:37:50|25865.44|25785.44|25859.06|25779.06|25865.44|25785.44|25859.06|25779.06|10
1733359080000|2024-12-05 00:38:00|25858.4|25778.4|25851.57|25771.57|25858.4|25778.4|25850.88|25770.88|10
1733359090000|2024-12-05 00:38:10|25852.54|25772.54|25855.09|25775.09|25855.3|25775.3|25852.54|25772.54|10
1733359100000|2024-12-05 00:38:20|25854.86|25774.86|25845.3|25765.3|25855.79|25775.79|25845.3|25765.3|10
1733359110000|2024-12-05 00:38:30|25844.48|25764.48|25847.31|25767.31|25847.31|25767.31|25843.34|25763.34|10
1733359120000|2024-12-05 00:38:40|25847.61|25767.61|25849.6|25769.6|25851.26|25771.26|25847.61|25767.61|10
1733359130000|2024-12-05 00:38:50|25849.32|25769.32|25848.48|25768.48|25852.16|25772.16|25848.48|25768.48|10
1733359140000|2024-12-05 00:39:00|25846.81|25766.81|25830.45|25750.45|25846.81|25766.81|25830.45|25750.45|10
1733359150000|2024-12-05 00:39:10|25828.36|25748.36|25821.58|25741.58|25829.97|25749.97|25821.58|25741.58|10
1733359160000|2024-12-05 00:39:20|25813.64|25733.64|25800.62|25720.62|25813.93|25733.93|25800.62|25720.62|10
1733359170000|2024-12-05 00:39:30|25799.68|25719.68|25781.77|25701.77|25799.68|25719.68|25781.77|25701.77|10
1733359180000|2024-12-05 00:39:40|25781.31|25701.31|25771.34|25691.34|25781.31|25701.31|25771.34|25691.34|10
1733359190000|2024-12-05 00:39:50|25769.49|25689.49|25767.64|25687.64|25769.88|25689.88|25767.08|25687.08|10
1733359200000|2024-12-05 00:40:00|25768.26|25688.26|25769.32|25689.32|25770|25690|25768.26|25688.26|10
1733359210000|2024-12-05 00:40:10|25768.99|25688.99|25776.57|25696.57|25776.57|25696.57|25768.99|25688.99|10
1733359220000|2024-12-05 00:40:20|25776.31|25696.31|25783.19|25703.19|25783.19|25703.19|25776.31|25696.31|10
1733359230000|2024-12-05 00:40:30|25782.28|25702.28|25783.62|25703.62|25783.62|25703.62|25781.66|25701.66|10
1733359240000|2024-12-05 00:40:40|25783.61|25703.61|25782.71|25702.71|25783.61|25703.61|25779.85|25699.85|10
1733359250000|2024-12-05 00:40:50|25783.68|25703.68|25788.25|25708.25|25788.25|25708.25|25783.68|25703.68|10
1733359260000|2024-12-05 00:41:00|25788.31|25708.31|25792.31|25712.31|25792.31|25712.31|25788.31|25708.31|10
1733359270000|2024-12-05 00:41:10|25790.27|25710.27|25796.23|25716.23|25796.23|25716.23|25790.27|25710.27|10
1733359280000|2024-12-05 00:41:20|25798.21|25718.21|25807.71|25727.71|25807.71|25727.71|25798.21|25718.21|10
1733359290000|2024-12-05 00:41:30|25807.8|25727.8|25810.99|25730.99|25810.99|25730.99|25807.8|25727.8|10
1733359300000|2024-12-05 00:41:40|25811.57|25731.57|25821.14|25741.14|25822.24|25742.24|25811.41|25731.41|10
1733359310000|2024-12-05 00:41:50|25819.77|25739.77|25811.81|25731.81|25822.94|25742.94|25811.81|25731.81|10
1733359320000|2024-12-05 00:42:00|25810.6|25730.6|25814.02|25734.02|25814.2|25734.2|25810.6|25730.6|10
1733359330000|2024-12-05 00:42:10|25813.97|25733.97|25812.12|25732.12|25813.97|25733.97|25810.71|25730.71|10
1733359340000|2024-12-05 00:42:20|25812.23|25732.23|25809.24|25729.24|25812.23|25732.23|25809.24|25729.24|10
1733359350000|2024-12-05 00:42:30|25806.65|25726.65|25792.41|25712.41|25806.65|25726.65|25792.41|25712.41|10
1733359360000|2024-12-05 00:42:40|25792.59|25712.59|25789.1|25709.1|25792.59|25712.59|25788.81|25708.81|10
1733359370000|2024-12-05 00:42:50|25788.85|25708.85|25780.34|25700.34|25790.21|25710.21|25780.34|25700.34|10
1733359380000|2024-12-05 00:43:00|25780.16|25700.16|25773.86|25693.86|25780.16|25700.16|25771.44|25691.44|10
1733359390000|2024-12-05 00:43:10|25773.85|25693.85|25773.39|25693.39|25776.2|25696.2|25773.39|25693.39|10
1733359400000|2024-12-05 00:43:20|25772.97|25692.97|25771.96|25691.96|25774.26|25694.26|25771.96|25691.96|10
1733359410000|2024-12-05 00:43:30|25771.12|25691.12|25769.29|25689.29|25772.06|25692.06|25769.11|25689.11|10
1733359420000|2024-12-05 00:43:40|25769.43|25689.43|25765|25685|25769.75|25689.75|25763.97|25683.97|10
1733359430000|2024-12-05 00:43:50|25765.72|25685.72|25763.88|25683.88|25765.72|25685.72|25763.74|25683.74|10
1733359440000|2024-12-05 00:44:00|25763.79|25683.79|25764.69|25684.69|25764.97|25684.97|25762.87|25682.87|10
1733359450000|2024-12-05 00:44:10|25765.19|25685.19|25769.87|25689.87|25769.87|25689.87|25763.63|25683.63|10
1733359460000|2024-12-05 00:44:20|25770.75|25690.75|25775.82|25695.82|25775.82|25695.82|25770.75|25690.75|10
1733359470000|2024-12-05 00:44:30|25774.8|25694.8|25774.37|25694.37|25774.8|25694.8|25772.84|25692.84|10
1733359480000|2024-12-05 00:44:40|25772.47|25692.47|25768.2|25688.2|25772.47|25692.47|25768.2|25688.2|10
1733359490000|2024-12-05 00:44:50|25768.48|25688.48|25764.51|25684.51|25768.48|25688.48|25764.51|25684.51|10
1733359500000|2024-12-05 00:45:00|25761.68|25681.68|25758.64|25678.64|25761.68|25681.68|25758.64|25678.64|10
1733359510000|2024-12-05 00:45:10|25758.11|25678.11|25761.18|25681.18|25761.32|25681.32|25757.03|25677.03|10
1733359520000|2024-12-05 00:45:20|25762.68|25682.68|25766.66|25686.66|25767.6|25687.6|25762.68|25682.68|10
1733359530000|2024-12-05 00:45:30|25765.97|25685.97|25760.25|25680.25|25767.22|25687.22|25760.25|25680.25|10
1733359540000|2024-12-05 00:45:40|25757.82|25677.82|25746.85|25666.85|25757.82|25677.82|25746.85|25666.85|10
1733359550000|2024-12-05 00:45:50|25744.86|25664.86|25748.44|25668.44|25748.44|25668.44|25744.86|25664.86|10
1733359560000|2024-12-05 00:46:00|25743.71|25663.71|25756.05|25676.05|25756.05|25676.05|25743.71|25663.71|10
1733359570000|2024-12-05 00:46:10|25757.89|25677.89|25776.81|25696.81|25776.81|25696.81|25757.89|25677.89|10
1733359580000|2024-12-05 00:46:20|25777.74|25697.74|25783.18|25703.18|25783.18|25703.18|25777.74|25697.74|10
1733359590000|2024-12-05 00:46:30|25782.64|25702.64|25775.47|25695.47|25783.24|25703.24|25775.47|25695.47|10
1733359600000|2024-12-05 00:46:40|25774.42|25694.42|25778.3|25698.3|25778.3|25698.3|25774.42|25694.42|10
1733359610000|2024-12-05 00:46:50|25778.52|25698.52|25782.24|25702.24|25782.93|25702.93|25778.52|25698.52|10
1733359620000|2024-12-05 00:47:00|25781.25|25701.25|25778.51|25698.51|25782.73|25702.73|25778.23|25698.23|10
1733359630000|2024-12-05 00:47:10|25778.04|25698.04|25778.69|25698.69|25781.62|25701.62|25778.01|25698.01|10
1733359640000|2024-12-05 00:47:20|25777.27|25697.27|25763.54|25683.54|25777.27|25697.27|25763.54|25683.54|10
1733359650000|2024-12-05 00:47:30|25763.33|25683.33|25785.21|25705.21|25785.21|25705.21|25763.33|25683.33|10
1733359660000|2024-12-05 00:47:40|25787.1|25707.1|25787.62|25707.62|25788.46|25708.46|25784.78|25704.78|10
1733359670000|2024-12-05 00:47:50|25787.61|25707.61|25789.04|25709.04|25789.17|25709.17|25787.27|25707.27|10
1733359680000|2024-12-05 00:48:00|25788.68|25708.68|25785.62|25705.62|25788.68|25708.68|25785.62|25705.62|10
1733359690000|2024-12-05 00:48:10|25784.58|25704.58|25782.5|25702.5|25786.68|25706.68|25781.84|25701.84|10
1733359700000|2024-12-05 00:48:20|25783.25|25703.25|25787.98|25707.98|25787.98|25707.98|25781.3|25701.3|10
1733359710000|2024-12-05 00:48:30|25790.23|25710.23|25796.4|25716.4|25796.68|25716.68|25790.23|25710.23|10
1733359720000|2024-12-05 00:48:40|25796.29|25716.29|25799.33|25719.33|25799.61|25719.61|25796.29|25716.29|10
1733359730000|2024-12-05 00:48:50|25799.66|25719.66|25793.96|25713.96|25800.06|25720.06|25793.96|25713.96|10
1733359740000|2024-12-05 00:49:00|25793.06|25713.06|25792.74|25712.74|25793.06|25713.06|25791.53|25711.53|9
1733359750000|2024-12-05 00:49:10|25791.45|25711.45|25780.06|25700.06|25791.45|25711.45|25779.31|25699.31|10
1733359760000|2024-12-05 00:49:20|25781.17|25701.17|25786.78|25706.78|25786.78|25706.78|25780.33|25700.33|10
1733359770000|2024-12-05 00:49:30|25789.09|25709.09|25803.21|25723.21|25803.21|25723.21|25789.09|25709.09|10
1733359780000|2024-12-05 00:49:40|25804.17|25724.17|25798.77|25718.77|25804.17|25724.17|25798.34|25718.34|10
1733359790000|2024-12-05 00:49:50|25798.61|25718.61|25803.03|25723.03|25803.34|25723.34|25798.61|25718.61|10
1733359800000|2024-12-05 00:50:00|25803.45|25723.45|25808.94|25728.94|25808.94|25728.94|25803.45|25723.45|10
1733359810000|2024-12-05 00:50:10|25809.86|25729.86|25808.38|25728.38|25811.35|25731.35|25808.38|25728.38|10
1733359820000|2024-12-05 00:50:20|25807.7|25727.7|25801.97|25721.97|25807.7|25727.7|25801.94|25721.94|10
1733359830000|2024-12-05 00:50:30|25801.1|25721.1|25804.21|25724.21|25804.21|25724.21|25801.1|25721.1|10
1733359840000|2024-12-05 00:50:40|25803.99|25723.99|25806.93|25726.93|25806.93|25726.93|25803.55|25723.55|10
1733359850000|2024-12-05 00:50:50|25807.73|25727.73|25807.71|25727.71|25810.59|25730.59|25807.71|25727.71|10
1733359860000|2024-12-05 00:51:00|25806.06|25726.06|25799.05|25719.05|25806.06|25726.06|25799.05|25719.05|10
1733359870000|2024-12-05 00:51:10|25798.37|25718.37|25793.51|25713.51|25803.42|25723.42|25793.51|25713.51|10
1733359880000|2024-12-05 00:51:20|25792.72|25712.72|25797.28|25717.28|25797.28|25717.28|25791.7|25711.7|10
1733359890000|2024-12-05 00:51:30|25797.36|25717.36|25797.63|25717.63|25797.76|25717.76|25795.04|25715.04|10
1733359900000|2024-12-05 00:51:40|25797.38|25717.38|25790.45|25710.45|25797.38|25717.38|25790.45|25710.45|10
1733359910000|2024-12-05 00:51:50|25789.89|25709.89|25791.53|25711.53|25791.95|25711.95|25787.85|25707.85|10
1733359920000|2024-12-05 00:52:00|25791.1|25711.1|25788.82|25708.82|25792.68|25712.68|25788.43|25708.43|10
1733359930000|2024-12-05 00:52:10|25787.8|25707.8|25786.42|25706.42|25788.11|25708.11|25786.42|25706.42|10
1733359940000|2024-12-05 00:52:20|25786.17|25706.17|25785.48|25705.48|25787.29|25707.29|25785.48|25705.48|10
1733359950000|2024-12-05 00:52:30|25784.83|25704.83|25781.83|25701.83|25784.83|25704.83|25781.79|25701.79|10
1733359960000|2024-12-05 00:52:40|25779.76|25699.76|25780.98|25700.98|25780.98|25700.98|25779.76|25699.76|10
1733359970000|2024-12-05 00:52:50|25781.02|25701.02|25788.25|25708.25|25788.25|25708.25|25781.02|25701.02|10
1733359980000|2024-12-05 00:53:00|25789.84|25709.84|25783.57|25703.57|25789.84|25709.84|25783.57|25703.57|10
1733359990000|2024-12-05 00:53:10|25782.62|25702.62|25776.7|25696.7|25782.62|25702.62|25776.7|25696.7|10
1733360000000|2024-12-05 00:53:20|25776.38|25696.38|25760.11|25680.11|25776.38|25696.38|25760.11|25680.11|10
1733360010000|2024-12-05 00:53:30|25756.14|25676.14|25750.65|25670.65|25756.14|25676.14|25750.54|25670.54|10
1733360020000|2024-12-05 00:53:40|25750.13|25670.13|25744.84|25664.84|25750.13|25670.13|25744.84|25664.84|10
1733360030000|2024-12-05 00:53:50|25744.62|25664.62|25744.12|25664.12|25745.42|25665.42|25743.6|25663.6|10
1733360040000|2024-12-05 00:54:00|25744.06|25664.06|25746.48|25666.48|25746.48|25666.48|25743.48|25663.48|10
1733360050000|2024-12-05 00:54:10|25745.99|25665.99|25749.56|25669.56|25749.56|25669.56|25740.18|25660.18|10
1733360060000|2024-12-05 00:54:20|25750.16|25670.16|25756.75|25676.75|25757.27|25677.27|25750.16|25670.16|10
1733360070000|2024-12-05 00:54:30|25758.08|25678.08|25768.22|25688.22|25768.22|25688.22|25758.08|25678.08|10
1733360080000|2024-12-05 00:54:40|25767.13|25687.13|25762.44|25682.44|25767.38|25687.38|25762.44|25682.44|10
1733360090000|2024-12-05 00:54:50|25761.52|25681.52|25771.85|25691.85|25771.85|25691.85|25761.13|25681.13|10
1733360100000|2024-12-05 00:55:00|25769.32|25689.32|25761.34|25681.34|25769.32|25689.32|25761.34|25681.34|10
1733360110000|2024-12-05 00:55:10|25760.05|25680.05|25753.64|25673.64|25760.05|25680.05|25753.64|25673.64|10
1733360120000|2024-12-05 00:55:20|25753.42|25673.42|25756.92|25676.92|25756.92|25676.92|25752.26|25672.26|10
1733360130000|2024-12-05 00:55:30|25757.99|25677.99|25760.51|25680.51|25760.51|25680.51|25757.91|25677.91|10
1733360140000|2024-12-05 00:55:40|25760.49|25680.49|25760.55|25680.55|25761.71|25681.71|25760.49|25680.49|10
1733360150000|2024-12-05 00:55:50|25760.73|25680.73|25758.57|25678.57|25760.73|25680.73|25757.21|25677.21|10
1733360160000|2024-12-05 00:56:00|25759.61|25679.61|25757.59|25677.59|25759.71|25679.71|25757.59|25677.59|9
1733360170000|2024-12-05 00:56:10|25756.48|25676.48|25751.9|25671.9|25756.48|25676.48|25751.85|25671.85|10
1733360180000|2024-12-05 00:56:20|25750.13|25670.13|25746.48|25666.48|25750.13|25670.13|25746.48|25666.48|10
1733360190000|2024-12-05 00:56:30|25744.61|25664.61|25732.32|25652.32|25744.61|25664.61|25730.3|25650.3|9
1733360200000|2024-12-05 00:56:40|25733.15|25653.15|25733.47|25653.47|25734.74|25654.74|25732.58|25652.58|10
1733360210000|2024-12-05 00:56:50|25734|25654|25732.09|25652.09|25734.93|25654.93|25732.09|25652.09|10
1733360220000|2024-12-05 00:57:00|25731.3|25651.3|25726.43|25646.43|25731.3|25651.3|25725.87|25645.87|10
1733360230000|2024-12-05 00:57:10|25726.35|25646.35|25721|25641|25726.35|25646.35|25719.81|25639.81|10
1733360240000|2024-12-05 00:57:20|25720.69|25640.69|25721.69|25641.69|25724.11|25644.11|25720.69|25640.69|10
1733360250000|2024-12-05 00:57:30|25721.23|25641.23|25721.78|25641.78|25722.07|25642.07|25720.94|25640.94|10
1733360260000|2024-12-05 00:57:40|25721.79|25641.79|25721.04|25641.04|25722.27|25642.27|25721.04|25641.04|9
1733360270000|2024-12-05 00:57:50|25720.66|25640.66|25718.49|25638.49|25720.66|25640.66|25718.23|25638.23|10
1733360280000|2024-12-05 00:58:00|25717|25637|25708.6|25628.6|25717|25637|25708.6|25628.6|10
1733360290000|2024-12-05 00:58:10|25705.91|25625.91|25702.87|25622.87|25705.91|25625.91|25702.87|25622.87|10
1733360300000|2024-12-05 00:58:20|25702.14|25622.14|25696.04|25616.04|25702.14|25622.14|25696.04|25616.04|10
1733360310000|2024-12-05 00:58:30|25691.99|25611.99|25688.25|25608.25|25691.99|25611.99|25688.25|25608.25|10
1733360320000|2024-12-05 00:58:40|25687.85|25607.85|25681.24|25601.24|25687.85|25607.85|25681.24|25601.24|10
1733360330000|2024-12-05 00:58:50|25679.56|25599.56|25676.19|25596.19|25679.56|25599.56|25673.79|25593.79|10
1733360340000|2024-12-05 00:59:00|25677.13|25597.13|25680.1|25600.1|25680.77|25600.77|25677.13|25597.13|10
1733360350000|2024-12-05 00:59:10|25679.85|25599.85|25690.67|25610.67|25690.67|25610.67|25679.85|25599.85|10
1733360360000|2024-12-05 00:59:20|25691.55|25611.55|25697.11|25617.11|25697.11|25617.11|25691.55|25611.55|10
1733360370000|2024-12-05 00:59:30|25697.78|25617.78|25700.44|25620.44|25700.57|25620.57|25697.7|25617.7|10
1733360380000|2024-12-05 00:59:40|25700.54|25620.54|25704.96|25624.96|25706.07|25626.07|25700.54|25620.54|10
1733360390000|2024-12-05 00:59:50|25706.07|25626.07|25683.12|25603.12|25706.07|25626.07|25683.12|25603.12|10
1733360400000|2024-12-05 01:00:00|25682.2|25602.2|25673.01|25593.01|25682.2|25602.2|25672.5|25592.5|10
1733360410000|2024-12-05 01:00:10|25673.74|25593.74|25676.36|25596.36|25677.09|25597.09|25671.68|25591.68|10
1733360420000|2024-12-05 01:00:20|25674.89|25594.89|25678.11|25598.11|25678.9|25598.9|25674.89|25594.89|10
1733360430000|2024-12-05 01:00:30|25677.62|25597.62|25657.69|25577.69|25678.35|25598.35|25657.06|25577.06|10
1733360440000|2024-12-05 01:00:40|25656.84|25576.84|25652.17|25572.17|25656.92|25576.92|25650.97|25570.97|10
1733360450000|2024-12-05 01:00:50|25651.11|25571.11|25658.13|25578.13|25658.13|25578.13|25649.15|25569.15|10
1733360460000|2024-12-05 01:01:00|25656.84|25576.84|25659.03|25579.03|25659.03|25579.03|25655.07|25575.07|10
1733360470000|2024-12-05 01:01:10|25657.25|25577.25|25660.2|25580.2|25660.2|25580.2|25655.08|25575.08|10
1733360480000|2024-12-05 01:01:20|25661.69|25581.69|25669.28|25589.28|25669.28|25589.28|25661.69|25581.69|10
1733360490000|2024-12-05 01:01:30|25671.65|25591.65|25666.4|25586.4|25674.43|25594.43|25666.4|25586.4|10
1733360500000|2024-12-05 01:01:40|25663.7|25583.7|25678.28|25598.28|25678.28|25598.28|25662.1|25582.1|10
1733360510000|2024-12-05 01:01:50|25678.95|25598.95|25676.54|25596.54|25678.95|25598.95|25674.82|25594.82|10
1733360520000|2024-12-05 01:02:00|25677.72|25597.72|25667.75|25587.75|25678.05|25598.05|25667.75|25587.75|10
1733360530000|2024-12-05 01:02:10|25665.85|25585.85|25653.11|25573.11|25665.85|25585.85|25653.11|25573.11|10
1733360540000|2024-12-05 01:02:20|25654.28|25574.28|25649.75|25569.75|25654.28|25574.28|25649.55|25569.55|10
1733360550000|2024-12-05 01:02:30|25651.18|25571.18|25637.66|25557.66|25653.95|25573.95|25637.66|25557.66|10
1733360560000|2024-12-05 01:02:40|25635.26|25555.26|25625.57|25545.57|25635.26|25555.26|25625.57|25545.57|10
1733360570000|2024-12-05 01:02:50|25625.88|25545.88|25621.48|25541.48|25625.98|25545.98|25621.48|25541.48|10
1733360580000|2024-12-05 01:03:00|25620.8|25540.8|25628.44|25548.44|25628.44|25548.44|25618.78|25538.78|10
1733360590000|2024-12-05 01:03:10|25628.45|25548.45|25626.18|25546.18|25628.45|25548.45|25622.34|25542.34|10
1733360600000|2024-12-05 01:03:20|25629.46|25549.46|25630.79|25550.79|25630.79|25550.79|25626.27|25546.27|10
1733360610000|2024-12-05 01:03:30|25631.98|25551.98|25627.03|25547.03|25633.34|25553.34|25626.93|25546.93|10
1733360620000|2024-12-05 01:03:40|25625.24|25545.24|25629.65|25549.65|25630.29|25550.29|25625.24|25545.24|10
1733360630000|2024-12-05 01:03:50|25630.12|25550.12|25625.5|25545.5|25637.31|25557.31|25625.5|25545.5|10
1733360640000|2024-12-05 01:04:00|25622.77|25542.77|25623.54|25543.54|25624.06|25544.06|25620.7|25540.7|10
1733360650000|2024-12-05 01:04:10|25622.18|25542.18|25615.15|25535.15|25622.18|25542.18|25615.15|25535.15|10
1733360660000|2024-12-05 01:04:20|25615.37|25535.37|25612.19|25532.19|25615.92|25535.92|25612.19|25532.19|10
1733360670000|2024-12-05 01:04:30|25611.71|25531.71|25610.13|25530.13|25611.71|25531.71|25610.13|25530.13|10
1733360680000|2024-12-05 01:04:40|25609.14|25529.14|25607.13|25527.13|25610.79|25530.79|25607.13|25527.13|9
1733360690000|2024-12-05 01:04:50|25605.56|25525.56|25600.95|25520.95|25605.56|25525.56|25600.95|25520.95|10
1733360700000|2024-12-05 01:05:00|25599.33|25519.33|25605.35|25525.35|25605.35|25525.35|25598.81|25518.81|10
1733360710000|2024-12-05 01:05:10|25608.02|25528.02|25611.15|25531.15|25611.15|25531.15|25608|25528|10
1733360720000|2024-12-05 01:05:20|25607.25|25527.25|25596|25516|25607.25|25527.25|25596|25516|10
1733360730000|2024-12-05 01:05:30|25596.03|25516.03|25593.77|25513.77|25596.03|25516.03|25593.77|25513.77|9
1733360740000|2024-12-05 01:05:40|25591.28|25511.28|25580.31|25500.31|25591.28|25511.28|25580.1|25500.1|10
1733360750000|2024-12-05 01:05:50|25580.03|25500.03|25568.56|25488.56|25580.03|25500.03|25568.56|25488.56|10
1733360760000|2024-12-05 01:06:00|25568.81|25488.81|25571.13|25491.13|25571.13|25491.13|25566.14|25486.14|9
1733360770000|2024-12-05 01:06:10|25570.55|25490.55|25561.82|25481.82|25570.55|25490.55|25561.82|25481.82|10
1733360780000|2024-12-05 01:06:20|25560.23|25480.23|25544.8|25464.8|25560.23|25480.23|25543.32|25463.32|10
1733360790000|2024-12-05 01:06:30|25543.56|25463.56|25542.33|25462.33|25543.56|25463.56|25541.57|25461.57|10
1733360800000|2024-12-05 01:06:40|25542.99|25462.99|25537.23|25457.23|25542.99|25462.99|25537.23|25457.23|10
1733360810000|2024-12-05 01:06:50|25536.06|25456.06|25531.42|25451.42|25536.25|25456.25|25531.42|25451.42|10
1733360820000|2024-12-05 01:07:00|25531.12|25451.12|25524.62|25444.62|25531.12|25451.12|25523.57|25443.57|10
1733360830000|2024-12-05 01:07:10|25523.29|25443.29|25511.57|25431.57|25523.29|25443.29|25511.57|25431.57|10
1733360840000|2024-12-05 01:07:20|25510.33|25430.33|25507.07|25427.07|25510.57|25430.57|25507.07|25427.07|10
1733360850000|2024-12-05 01:07:30|25506.36|25426.36|25508.1|25428.1|25508.73|25428.73|25504.63|25424.63|10
1733360860000|2024-12-05 01:07:40|25507.72|25427.72|25510.46|25430.46|25511.64|25431.64|25506.62|25426.62|10
1733360870000|2024-12-05 01:07:50|25509.18|25429.18|25508.51|25428.51|25509.32|25429.32|25506.63|25426.63|10
1733360880000|2024-12-05 01:08:00|25508.86|25428.86|25513.34|25433.34|25513.34|25433.34|25508.82|25428.82|10
1733360890000|2024-12-05 01:08:10|25513.4|25433.4|25505.53|25425.53|25513.4|25433.4|25505.45|25425.45|10
1733360900000|2024-12-05 01:08:20|25504.7|25424.7|25498.54|25418.54|25504.7|25424.7|25498.38|25418.38|10
1733360910000|2024-12-05 01:08:30|25499.43|25419.43|25505.76|25425.76|25505.76|25425.76|25499.43|25419.43|10
1733360920000|2024-12-05 01:08:40|25506.78|25426.78|25512.72|25432.72|25513.77|25433.77|25506.78|25426.78|10
1733360930000|2024-12-05 01:08:50|25512.4|25432.4|25511.52|25431.52|25512.4|25432.4|25510.81|25430.81|10
1733360940000|2024-12-05 01:09:00|25511.31|25431.31|25508.91|25428.91|25511.44|25431.44|25508.91|25428.91|9
1733360950000|2024-12-05 01:09:10|25506.83|25426.83|25501.66|25421.66|25506.83|25426.83|25501.66|25421.66|10
1733360960000|2024-12-05 01:09:20|25501.48|25421.48|25503.98|25423.98|25504.9|25424.9|25501.31|25421.31|10
1733360970000|2024-12-05 01:09:30|25504.67|25424.67|25507.77|25427.77|25508.42|25428.42|25504.67|25424.67|10
1733360980000|2024-12-05 01:09:40|25508.75|25428.75|25509.94|25429.94|25509.94|25429.94|25507.09|25427.09|10
1733360990000|2024-12-05 01:09:50|25508.51|25428.51|25516.09|25436.09|25516.33|25436.33|25508.51|25428.51|10
1733361000000|2024-12-05 01:10:00|25516.69|25436.69|25512.09|25432.09|25517.04|25437.04|25510.68|25430.68|10
1733361010000|2024-12-05 01:10:10|25511.63|25431.63|25511.82|25431.82|25513.57|25433.57|25509.94|25429.94|10
1733361020000|2024-12-05 01:10:20|25512.09|25432.09|25508.89|25428.89|25512.88|25432.88|25504.68|25424.68|10
1733361030000|2024-12-05 01:10:30|25507.33|25427.33|25506.17|25426.17|25507.33|25427.33|25505.53|25425.53|10
1733361040000|2024-12-05 01:10:40|25505.8|25425.8|25507.19|25427.19|25507.26|25427.26|25503.26|25423.26|10
1733361050000|2024-12-05 01:10:50|25508.48|25428.48|25506.75|25426.75|25510.69|25430.69|25505.97|25425.97|10
1733361060000|2024-12-05 01:11:00|25507.13|25427.13|25498.53|25418.53|25507.13|25427.13|25498.38|25418.38|10
1733361070000|2024-12-05 01:11:10|25498.13|25418.13|25492.31|25412.31|25498.96|25418.96|25492.31|25412.31|10
1733361080000|2024-12-05 01:11:20|25491.06|25411.06|25484.34|25404.34|25491.06|25411.06|25484.34|25404.34|10
1733361090000|2024-12-05 01:11:30|25484.25|25404.25|25483.19|25403.19|25484.25|25404.25|25482.92|25402.92|10
1733361100000|2024-12-05 01:11:40|25482.69|25402.69|25485.98|25405.98|25486.46|25406.46|25482.44|25402.44|10
1733361110000|2024-12-05 01:11:50|25485.71|25405.71|25481.17|25401.17|25485.71|25405.71|25481.05|25401.05|10
1733361120000|2024-12-05 01:12:00|25480.95|25400.95|25481.1|25401.1|25481.61|25401.61|25478.55|25398.55|10
1733361130000|2024-12-05 01:12:10|25481.38|25401.38|25488.59|25408.59|25489.08|25409.08|25481.38|25401.38|10
1733361140000|2024-12-05 01:12:20|25487.42|25407.42|25477.78|25397.78|25487.42|25407.42|25477.78|25397.78|10
1733361150000|2024-12-05 01:12:30|25477.39|25397.39|25480.34|25400.34|25480.34|25400.34|25476.75|25396.75|10
1733361160000|2024-12-05 01:12:40|25480.27|25400.27|25459.66|25379.66|25480.27|25400.27|25459.66|25379.66|10
1733361170000|2024-12-05 01:12:50|25457.92|25377.92|25441.99|25361.99|25457.92|25377.92|25441.44|25361.44|10
1733361180000|2024-12-05 01:13:00|25438.68|25358.68|25426.51|25346.51|25438.68|25358.68|25426.51|25346.51|10
1733361190000|2024-12-05 01:13:10|25425.21|25345.21|25409.55|25329.55|25425.21|25345.21|25409.55|25329.55|10
1733361200000|2024-12-05 01:13:20|25406.34|25326.34|25396.23|25316.23|25406.34|25326.34|25396.23|25316.23|10
1733361210000|2024-12-05 01:13:30|25394.67|25314.67|25383.78|25303.78|25394.67|25314.67|25383.78|25303.78|10
1733361220000|2024-12-05 01:13:40|25383.58|25303.58|25364.8|25284.8|25383.58|25303.58|25364.8|25284.8|10
1733361230000|2024-12-05 01:13:50|25363.81|25283.81|25354.87|25274.87|25363.81|25283.81|25354.62|25274.62|10
1733361240000|2024-12-05 01:14:00|25355.24|25275.24|25354.8|25274.8|25356.47|25276.47|25354.8|25274.8|10
1733361250000|2024-12-05 01:14:10|25349.95|25269.95|25313.2|25233.2|25349.95|25269.95|25313.2|25233.2|10
1733361260000|2024-12-05 01:14:20|25313.46|25233.46|25310.31|25230.31|25313.46|25233.46|25310.3|25230.3|10
1733361270000|2024-12-05 01:14:30|25309.88|25229.88|25299.13|25219.13|25310.67|25230.67|25299.13|25219.13|9
1733361280000|2024-12-05 01:14:40|25298.06|25218.06|25289.58|25209.58|25298.25|25218.25|25289.58|25209.58|10
1733361290000|2024-12-05 01:14:50|25287.87|25207.87|25287.87|25207.87|25287.87|25207.87|25283.94|25203.94|10
1733361300000|2024-12-05 01:15:00|25286.98|25206.98|25290.73|25210.73|25293.79|25213.79|25286.98|25206.98|10
1733361310000|2024-12-05 01:15:10|25290.11|25210.11|25307.6|25227.6|25307.6|25227.6|25290.11|25210.11|10
1733361320000|2024-12-05 01:15:20|25305.36|25225.36|25317.88|25237.88|25317.88|25237.88|25305.36|25225.36|10
1733361330000|2024-12-05 01:15:30|25317.07|25237.07|25321.01|25241.01|25321.26|25241.26|25314.71|25234.71|10
1733361340000|2024-12-05 01:15:40|25320.21|25240.21|25334.51|25254.51|25334.51|25254.51|25320.18|25240.18|10
1733361350000|2024-12-05 01:15:50|25333.99|25253.99|25335.16|25255.16|25339.2|25259.2|25333.99|25253.99|10
1733361360000|2024-12-05 01:16:00|25335.1|25255.1|25334|25254|25335.1|25255.1|25329.38|25249.38|10
1733361370000|2024-12-05 01:16:10|25335.54|25255.54|25348.09|25268.09|25348.09|25268.09|25335.54|25255.54|10
1733361380000|2024-12-05 01:16:20|25348.85|25268.85|25348.21|25268.21|25348.85|25268.85|25344.51|25264.51|10
1733361390000|2024-12-05 01:16:30|25350.14|25270.14|25350.7|25270.7|25351.37|25271.37|25347.49|25267.49|10
1733361400000|2024-12-05 01:16:40|25353.48|25273.48|25355.05|25275.05|25357.85|25277.85|25353.48|25273.48|10
1733361410000|2024-12-05 01:16:50|25357.02|25277.02|25368.33|25288.33|25369.33|25289.33|25357.02|25277.02|10
1733361420000|2024-12-05 01:17:00|25371.66|25291.66|25383.17|25303.17|25383.17|25303.17|25371.66|25291.66|10
1733361430000|2024-12-05 01:17:10|25385.86|25305.86|25405.69|25325.69|25405.69|25325.69|25385.86|25305.86|10
1733361440000|2024-12-05 01:17:20|25404.81|25324.81|25418.36|25338.36|25418.36|25338.36|25404.81|25324.81|10
1733361450000|2024-12-05 01:17:30|25417.74|25337.74|25426.44|25346.44|25426.44|25346.44|25416.07|25336.07|10
1733361460000|2024-12-05 01:17:40|25427.63|25347.63|25445.96|25365.96|25445.96|25365.96|25427.63|25347.63|10
1733361470000|2024-12-05 01:17:50|25445.9|25365.9|25453.25|25373.25|25453.91|25373.91|25445.9|25365.9|10
1733361480000|2024-12-05 01:18:00|25453.58|25373.58|25446.6|25366.6|25454.46|25374.46|25444.39|25364.39|10
1733361490000|2024-12-05 01:18:10|25446.27|25366.27|25450.05|25370.05|25450.05|25370.05|25446.19|25366.19|10
1733361500000|2024-12-05 01:18:20|25449.97|25369.97|25446.29|25366.29|25450.83|25370.83|25446.29|25366.29|10
1733361510000|2024-12-05 01:18:30|25450.22|25370.22|25442.81|25362.81|25450.22|25370.22|25442.81|25362.81|10
1733361520000|2024-12-05 01:18:40|25441.83|25361.83|25432.93|25352.93|25441.83|25361.83|25431.26|25351.26|10
1733361530000|2024-12-05 01:18:50|25433.32|25353.32|25429.7|25349.7|25435.84|25355.84|25429.02|25349.02|10
1733361540000|2024-12-05 01:19:00|25428.77|25348.77|25410.4|25330.4|25428.77|25348.77|25409.53|25329.53|10
1733361550000|2024-12-05 01:19:10|25410.61|25330.61|25403.36|25323.36|25410.61|25330.61|25403.36|25323.36|10
1733361560000|2024-12-05 01:19:20|25401.89|25321.89|25384.69|25304.69|25402.7|25322.7|25384.69|25304.69|10
1733361570000|2024-12-05 01:19:30|25384.99|25304.99|25384.41|25304.41|25385.01|25305.01|25382|25302|10
1733361580000|2024-12-05 01:19:40|25385.1|25305.1|25393.08|25313.08|25393.13|25313.13|25385.1|25305.1|10
1733361590000|2024-12-05 01:19:50|25390.75|25310.75|25380.45|25300.45|25390.75|25310.75|25380.45|25300.45|10
1733361600000|2024-12-05 01:20:00|25379.87|25299.87|25371.8|25291.8|25379.87|25299.87|25371.8|25291.8|10
1733361610000|2024-12-05 01:20:10|25371.85|25291.85|25356.13|25276.13|25371.85|25291.85|25356.13|25276.13|10
1733361620000|2024-12-05 01:20:20|25355.65|25275.65|25341.23|25261.23|25355.65|25275.65|25341.23|25261.23|10
1733361630000|2024-12-05 01:20:30|25335.04|25255.04|25313.24|25233.24|25335.04|25255.04|25313.24|25233.24|10
1733361640000|2024-12-05 01:20:40|25310.46|25230.46|25283.71|25203.71|25310.46|25230.46|25283.71|25203.71|10
1733361650000|2024-12-05 01:20:50|25281.38|25201.38|25264.66|25184.66|25281.38|25201.38|25264.66|25184.66|10
1733361660000|2024-12-05 01:21:00|25261.89|25181.89|25266.15|25186.15|25266.15|25186.15|25261.89|25181.89|10
1733361670000|2024-12-05 01:21:10|25267.69|25187.69|25264.39|25184.39|25269.15|25189.15|25264.2|25184.2|10
1733361680000|2024-12-05 01:21:20|25261.94|25181.94|25248|25168|25261.94|25181.94|25246.69|25166.69|10
1733361690000|2024-12-05 01:21:30|25246.92|25166.92|25254.44|25174.44|25254.44|25174.44|25245.42|25165.42|10
1733361700000|2024-12-05 01:21:40|25255.61|25175.61|25275.13|25195.13|25275.13|25195.13|25255.61|25175.61|10
1733361710000|2024-12-05 01:21:50|25274.4|25194.4|25294.79|25214.79|25294.79|25214.79|25274.4|25194.4|10
1733361720000|2024-12-05 01:22:00|25296.78|25216.78|25298.36|25218.36|25301.91|25221.91|25296.78|25216.78|10
1733361730000|2024-12-05 01:22:10|25302.74|25222.74|25310.68|25230.68|25310.68|25230.68|25297.59|25217.59|10
1733361740000|2024-12-05 01:22:20|25312.74|25232.74|25325.03|25245.03|25325.03|25245.03|25312.74|25232.74|10
1733361750000|2024-12-05 01:22:30|25327.58|25247.58|25344.31|25264.31|25344.31|25264.31|25327.58|25247.58|10
1733361760000|2024-12-05 01:22:40|25345.74|25265.74|25361.99|25281.99|25361.99|25281.99|25345.74|25265.74|10
1733361770000|2024-12-05 01:22:50|25362.04|25282.04|25381.9|25301.9|25384.23|25304.23|25362.04|25282.04|10
1733361780000|2024-12-05 01:23:00|25381.36|25301.36|25376.33|25296.33|25383.84|25303.84|25376.33|25296.33|10
1733361790000|2024-12-05 01:23:10|25373.88|25293.88|25374.99|25294.99|25374.99|25294.99|25370.24|25290.24|10
1733361800000|2024-12-05 01:23:20|25374.87|25294.87|25372.17|25292.17|25375.72|25295.72|25371.04|25291.04|10
1733361810000|2024-12-05 01:23:30|25372.7|25292.7|25373.67|25293.67|25373.67|25293.67|25370.94|25290.94|10
1733361820000|2024-12-05 01:23:40|25373.6|25293.6|25358.92|25278.92|25376.14|25296.14|25358.92|25278.92|10
1733361830000|2024-12-05 01:23:50|25359.21|25279.21|25352.03|25272.03|25359.21|25279.21|25351.99|25271.99|10
1733361840000|2024-12-05 01:24:00|25349.66|25269.66|25331.22|25251.22|25349.66|25269.66|25331.22|25251.22|10
1733361850000|2024-12-05 01:24:10|25331.73|25251.73|25329.32|25249.32|25332.97|25252.97|25328.26|25248.26|10
1733361860000|2024-12-05 01:24:20|25330.22|25250.22|25312.13|25232.13|25330.85|25250.85|25312.13|25232.13|10
1733361870000|2024-12-05 01:24:30|25311.66|25231.66|25316.79|25236.79|25316.79|25236.79|25311.66|25231.66|10
1733361880000|2024-12-05 01:24:40|25316.34|25236.34|25300.51|25220.51|25316.34|25236.34|25300.51|25220.51|10
1733361890000|2024-12-05 01:24:50|25300.97|25220.97|25301.88|25221.88|25301.88|25221.88|25298.76|25218.76|10
1733361900000|2024-12-05 01:25:00|25301.99|25221.99|25288.31|25208.31|25301.99|25221.99|25288.31|25208.31|10
1733361910000|2024-12-05 01:25:10|25288.04|25208.04|25277.75|25197.75|25288.04|25208.04|25277.75|25197.75|10
1733361920000|2024-12-05 01:25:20|25275.9|25195.9|25257.29|25177.29|25275.9|25195.9|25257.29|25177.29|10
1733361930000|2024-12-05 01:25:30|25256.47|25176.47|25260.66|25180.66|25260.66|25180.66|25256.47|25176.47|10
1733361940000|2024-12-05 01:25:40|25259.59|25179.59|25250.22|25170.22|25259.59|25179.59|25250.22|25170.22|10
1733361950000|2024-12-05 01:25:50|25248.22|25168.22|25250.26|25170.26|25251.1|25171.1|25246.83|25166.83|10
1733361960000|2024-12-05 01:26:00|25248.28|25168.28|25250.18|25170.18|25254.44|25174.44|25248.28|25168.28|10
1733361970000|2024-12-05 01:26:10|25251.39|25171.39|25243.54|25163.54|25251.39|25171.39|25239.28|25159.28|10
1733361980000|2024-12-05 01:26:20|25246.93|25166.93|25246.13|25166.13|25247.89|25167.89|25244.08|25164.08|10
1733361990000|2024-12-05 01:26:30|25249.8|25169.8|25245.38|25165.38|25249.82|25169.82|25245.38|25165.38|10
1733362000000|2024-12-05 01:26:40|25244.66|25164.66|25250.14|25170.14|25251.15|25171.15|25244.23|25164.23|10
1733362010000|2024-12-05 01:26:50|25245.91|25165.91|25250.38|25170.38|25251.53|25171.53|25245.83|25165.83|10
1733362020000|2024-12-05 01:27:00|25249.43|25169.43|25252|25172|25256|25176|25249.43|25169.43|10
1733362030000|2024-12-05 01:27:10|25250.98|25170.98|25238.04|25158.04|25250.98|25170.98|25238.04|25158.04|10
1733362040000|2024-12-05 01:27:20|25235.99|25155.99|25228.58|25148.58|25235.99|25155.99|25227.42|25147.42|9
1733362050000|2024-12-05 01:27:30|25227.5|25147.5|25231.58|25151.58|25232.56|25152.56|25226.97|25146.97|10
1733362060000|2024-12-05 01:27:40|25233.03|25153.03|25243.14|25163.14|25243.14|25163.14|25233.03|25153.03|9
1733362070000|2024-12-05 01:27:50|25243.27|25163.27|25242.99|25162.99|25244.4|25164.4|25239.39|25159.39|10
1733362080000|2024-12-05 01:28:00|25241.87|25161.87|25245.83|25165.83|25247.3|25167.3|25239.64|25159.64|10
1733362090000|2024-12-05 01:28:10|25246.03|25166.03|25256.81|25176.81|25256.81|25176.81|25246.03|25166.03|10
1733362100000|2024-12-05 01:28:20|25262.79|25182.79|25260.94|25180.94|25265.86|25185.86|25260.94|25180.94|10
1733362110000|2024-12-05 01:28:30|25259.77|25179.77|25255.17|25175.17|25259.77|25179.77|25254.15|25174.15|9
1733362120000|2024-12-05 01:28:40|25255.97|25175.97|25267.69|25187.69|25267.81|25187.81|25255.97|25175.97|10
1733362130000|2024-12-05 01:28:50|25266.51|25186.51|25280.94|25200.94|25280.94|25200.94|25266.27|25186.27|10
1733362140000|2024-12-05 01:29:00|25287.31|25207.31|25291.47|25211.47|25293.51|25213.51|25287.31|25207.31|10
1733362150000|2024-12-05 01:29:10|25291.18|25211.18|25306.27|25226.27|25306.27|25226.27|25291.05|25211.05|10
1733362160000|2024-12-05 01:29:20|25307.23|25227.23|25317.1|25237.1|25317.1|25237.1|25305.01|25225.01|10
1733362170000|2024-12-05 01:29:30|25320.51|25240.51|25328.85|25248.85|25334.98|25254.98|25320.51|25240.51|10
1733362180000|2024-12-05 01:29:40|25327.2|25247.2|25336.5|25256.5|25336.5|25256.5|25325.6|25245.6|10
1733362190000|2024-12-05 01:29:50|25338.19|25258.19|25342.61|25262.61|25345.99|25265.99|25338.19|25258.19|10
1733362200000|2024-12-05 01:30:00|25341.23|25261.23|25332.22|25252.22|25341.23|25261.23|25329.52|25249.52|10
1733362210000|2024-12-05 01:30:10|25337.77|25257.77|25353.11|25273.11|25353.11|25273.11|25337.77|25257.77|10
1733362220000|2024-12-05 01:30:20|25350.9|25270.9|25340.12|25260.12|25351.92|25271.92|25340.12|25260.12|10
1733362230000|2024-12-05 01:30:30|25338.64|25258.64|25325.1|25245.1|25338.64|25258.64|25325.09|25245.09|10
1733362240000|2024-12-05 01:30:40|25324.91|25244.91|25324.03|25244.03|25324.91|25244.91|25322.19|25242.19|10
1733362250000|2024-12-05 01:30:50|25324.93|25244.93|25360.23|25280.23|25360.23|25280.23|25324.93|25244.93|10
1733362260000|2024-12-05 01:31:00|25363.96|25283.96|25373.84|25293.84|25373.84|25293.84|25363.96|25283.96|10
1733362270000|2024-12-05 01:31:10|25372.17|25292.17|25373.6|25293.6|25374.47|25294.47|25371.2|25291.2|10
1733362280000|2024-12-05 01:31:20|25375.83|25295.83|25371.79|25291.79|25377.87|25297.87|25371.79|25291.79|10
1733362290000|2024-12-05 01:31:30|25371.84|25291.84|25371.25|25291.25|25372.23|25292.23|25367.59|25287.59|10
1733362300000|2024-12-05 01:31:40|25374.06|25294.06|25372.8|25292.8|25380.17|25300.17|25372.8|25292.8|10
1733362310000|2024-12-05 01:31:50|25372.45|25292.45|25370.74|25290.74|25372.45|25292.45|25369|25289|10
1733362320000|2024-12-05 01:32:00|25370.28|25290.28|25376.47|25296.47|25377.92|25297.92|25370.28|25290.28|10
1733362330000|2024-12-05 01:32:10|25373.48|25293.48|25376.89|25296.89|25378.53|25298.53|25373.48|25293.48|10
1733362340000|2024-12-05 01:32:20|25374.97|25294.97|25372.15|25292.15|25374.97|25294.97|25370.29|25290.29|10
1733362350000|2024-12-05 01:32:30|25372.81|25292.81|25374.36|25294.36|25375.54|25295.54|25372.81|25292.81|10
1733362360000|2024-12-05 01:32:40|25374.87|25294.87|25374.62|25294.62|25375.69|25295.69|25373.13|25293.13|10
1733362370000|2024-12-05 01:32:50|25374.79|25294.79|25376.41|25296.41|25377.27|25297.27|25374.79|25294.79|10
1733362380000|2024-12-05 01:33:00|25377.86|25297.86|25368.31|25288.31|25378.18|25298.18|25368.31|25288.31|10
1733362390000|2024-12-05 01:33:10|25367.76|25287.76|25375.59|25295.59|25375.59|25295.59|25367.76|25287.76|10
1733362400000|2024-12-05 01:33:20|25375.48|25295.48|25397.25|25317.25|25397.25|25317.25|25375.48|25295.48|10
1733362410000|2024-12-05 01:33:30|25398.39|25318.39|25405.78|25325.78|25408.07|25328.07|25398.39|25318.39|10
1733362420000|2024-12-05 01:33:40|25406.98|25326.98|25409.76|25329.76|25409.76|25329.76|25405.69|25325.69|10
1733362430000|2024-12-05 01:33:50|25409.94|25329.94|25409.86|25329.86|25414.21|25334.21|25409.86|25329.86|10
1733362440000|2024-12-05 01:34:00|25409.47|25329.47|25408.02|25328.02|25410.99|25330.99|25407.01|25327.01|10
1733362450000|2024-12-05 01:34:10|25406.21|25326.21|25414.6|25334.6|25414.6|25334.6|25405.92|25325.92|10
1733362460000|2024-12-05 01:34:20|25414.96|25334.96|25415.52|25335.52|25417.49|25337.49|25414.6|25334.6|10
1733362470000|2024-12-05 01:34:30|25417.67|25337.67|25426.42|25346.42|25426.75|25346.75|25417.67|25337.67|10
1733362480000|2024-12-05 01:34:40|25426.53|25346.53|25432.74|25352.74|25432.74|25352.74|25426.53|25346.53|9
1733362490000|2024-12-05 01:34:50|25432.19|25352.19|25433.24|25353.24|25433.64|25353.64|25431.64|25351.64|9
1733362500000|2024-12-05 01:35:00|25434.07|25354.07|25443.75|25363.75|25443.75|25363.75|25434.07|25354.07|10
1733362510000|2024-12-05 01:35:10|25445.15|25365.15|25453.45|25373.45|25457.35|25377.35|25445.15|25365.15|10
1733362520000|2024-12-05 01:35:20|25453.1|25373.1|25444.24|25364.24|25453.1|25373.1|25444.24|25364.24|10
1733362530000|2024-12-05 01:35:30|25443.18|25363.18|25432.73|25352.73|25443.18|25363.18|25432.73|25352.73|10
1733362540000|2024-12-05 01:35:40|25431.18|25351.18|25426.69|25346.69|25431.18|25351.18|25426.69|25346.69|10
1733362550000|2024-12-05 01:35:50|25426.98|25346.98|25426.79|25346.79|25428.78|25348.78|25426.79|25346.79|9
1733362560000|2024-12-05 01:36:00|25428.17|25348.17|25426.19|25346.19|25428.42|25348.42|25425.79|25345.79|10
1733362570000|2024-12-05 01:36:10|25430.73|25350.73|25435.31|25355.31|25435.31|25355.31|25430.73|25350.73|10
1733362580000|2024-12-05 01:36:20|25434.26|25354.26|25431.75|25351.75|25434.76|25354.76|25428.18|25348.18|10
1733362590000|2024-12-05 01:36:30|25432.69|25352.69|25437.82|25357.82|25437.9|25357.9|25432.22|25352.22|10
1733362600000|2024-12-05 01:36:40|25437.31|25357.31|25448.12|25368.12|25448.62|25368.62|25432.85|25352.85|10
1733362610000|2024-12-05 01:36:50|25449.29|25369.29|25455.98|25375.98|25455.98|25375.98|25449.29|25369.29|10
1733362620000|2024-12-05 01:37:00|25456.91|25376.91|25467.5|25387.5|25467.5|25387.5|25456.91|25376.91|10
1733362630000|2024-12-05 01:37:10|25468.13|25388.13|25468.3|25388.3|25470.74|25390.74|25467.16|25387.16|10
1733362640000|2024-12-05 01:37:20|25468.7|25388.7|25468.12|25388.12|25468.7|25388.7|25462.23|25382.23|10
1733362650000|2024-12-05 01:37:30|25468.73|25388.73|25474.67|25394.67|25474.67|25394.67|25468.73|25388.73|10
1733362660000|2024-12-05 01:37:40|25474.99|25394.99|25483.3|25403.3|25483.3|25403.3|25474.99|25394.99|10
1733362670000|2024-12-05 01:37:50|25483.55|25403.55|25479.96|25399.96|25483.77|25403.77|25479.96|25399.96|10
1733362680000|2024-12-05 01:38:00|25479.12|25399.12|25485.8|25405.8|25485.8|25405.8|25478.95|25398.95|10
1733362690000|2024-12-05 01:38:10|25488.96|25408.96|25502.15|25422.15|25502.15|25422.15|25488.96|25408.96|10
1733362700000|2024-12-05 01:38:20|25505.01|25425.01|25523.8|25443.8|25523.8|25443.8|25505.01|25425.01|10
1733362710000|2024-12-05 01:38:30|25525.35|25445.35|25530.97|25450.97|25530.97|25450.97|25525.01|25445.01|10
1733362720000|2024-12-05 01:38:40|25532.82|25452.82|25532.73|25452.73|25535.65|25455.65|25531.58|25451.58|10
1733362730000|2024-12-05 01:38:50|25532.38|25452.38|25534.49|25454.49|25535.38|25455.38|25531.04|25451.04|10
1733362740000|2024-12-05 01:39:00|25534.37|25454.37|25529.38|25449.38|25534.85|25454.85|25529.38|25449.38|10
1733362750000|2024-12-05 01:39:10|25529.57|25449.57|25527.81|25447.81|25530.31|25450.31|25527.81|25447.81|10
1733362760000|2024-12-05 01:39:20|25526.85|25446.85|25523.28|25443.28|25526.85|25446.85|25521.52|25441.52|10
1733362770000|2024-12-05 01:39:30|25523.59|25443.59|25518.79|25438.79|25523.59|25443.59|25518.55|25438.55|10
1733362780000|2024-12-05 01:39:40|25517.68|25437.68|25518.53|25438.53|25518.53|25438.53|25516.96|25436.96|10
1733362790000|2024-12-05 01:39:50|25520.02|25440.02|25521.12|25441.12|25522.58|25442.58|25519.5|25439.5|10
1733362800000|2024-12-05 01:40:00|25521.23|25441.23|25517.53|25437.53|25521.23|25441.23|25516.87|25436.87|10
1733362810000|2024-12-05 01:40:10|25516.87|25436.87|25510.8|25430.8|25516.87|25436.87|25509.85|25429.85|10
1733362820000|2024-12-05 01:40:20|25511.7|25431.7|25520.33|25440.33|25520.33|25440.33|25509.76|25429.76|10
1733362830000|2024-12-05 01:40:30|25520.06|25440.06|25522.41|25442.41|25522.41|25442.41|25518.13|25438.13|10
1733362840000|2024-12-05 01:40:40|25523.21|25443.21|25530.54|25450.54|25530.54|25450.54|25523.21|25443.21|10
1733362850000|2024-12-05 01:40:50|25530.8|25450.8|25531.22|25451.22|25531.22|25451.22|25529.04|25449.04|10
1733362860000|2024-12-05 01:41:00|25530.89|25450.89|25529.99|25449.99|25530.97|25450.97|25529.84|25449.84|10
1733362870000|2024-12-05 01:41:10|25528.64|25448.64|25525.7|25445.7|25528.64|25448.64|25523.5|25443.5|10
1733362880000|2024-12-05 01:41:20|25526.06|25446.06|25523.26|25443.26|25527.59|25447.59|25523.26|25443.26|10
1733362890000|2024-12-05 01:41:30|25524.05|25444.05|25524.61|25444.61|25527.13|25447.13|25524.05|25444.05|10
1733362900000|2024-12-05 01:41:40|25523.97|25443.97|25524.38|25444.38|25527.57|25447.57|25523.48|25443.48|10
1733362910000|2024-12-05 01:41:50|25524.72|25444.72|25521.67|25441.67|25524.72|25444.72|25519.93|25439.93|10
1733362920000|2024-12-05 01:42:00|25521.55|25441.55|25526.79|25446.79|25526.79|25446.79|25521.55|25441.55|10
1733362930000|2024-12-05 01:42:10|25525.94|25445.94|25525.21|25445.21|25525.94|25445.94|25524.65|25444.65|10
1733362940000|2024-12-05 01:42:20|25525.69|25445.69|25515.8|25435.8|25525.69|25445.69|25515.8|25435.8|10
1733362950000|2024-12-05 01:42:30|25514.13|25434.13|25510.38|25430.38|25514.13|25434.13|25510.38|25430.38|10
1733362960000|2024-12-05 01:42:40|25496.64|25416.64|25498.72|25418.72|25498.72|25418.72|25496.64|25416.64|10
1733362970000|2024-12-05 01:42:50|25497.72|25417.72|25484.85|25404.85|25497.72|25417.72|25484.85|25404.85|10
1733362980000|2024-12-05 01:43:00|25482.62|25402.62|25481.64|25401.64|25482.62|25402.62|25479.49|25399.49|10
1733362990000|2024-12-05 01:43:10|25481.93|25401.93|25479.99|25399.99|25483.57|25403.57|25479.27|25399.27|10
1733363000000|2024-12-05 01:43:20|25480.16|25400.16|25494.52|25414.52|25494.67|25414.67|25480.16|25400.16|10
1733363010000|2024-12-05 01:43:30|25494.69|25414.69|25495.14|25415.14|25496.24|25416.24|25493.42|25413.42|10
1733363020000|2024-12-05 01:43:40|25496.37|25416.37|25498.57|25418.57|25498.57|25418.57|25493.48|25413.48|10
1733363030000|2024-12-05 01:43:50|25499.25|25419.25|25499.28|25419.28|25500.33|25420.33|25498.91|25418.91|10
1733363040000|2024-12-05 01:44:00|25500.33|25420.33|25498.82|25418.82|25501.68|25421.68|25498.82|25418.82|10
1733363050000|2024-12-05 01:44:10|25499.94|25419.94|25506.08|25426.08|25506.08|25426.08|25499.82|25419.82|10
1733363060000|2024-12-05 01:44:20|25507.45|25427.45|25510.75|25430.75|25510.75|25430.75|25506.63|25426.63|10
1733363070000|2024-12-05 01:44:30|25510.44|25430.44|25503.04|25423.04|25510.44|25430.44|25502.64|25422.64|10
1733363080000|2024-12-05 01:44:40|25502.81|25422.81|25503.17|25423.17|25503.67|25423.67|25502.7|25422.7|9
1733363090000|2024-12-05 01:44:50|25502.27|25422.27|25502.86|25422.86|25502.86|25422.86|25500.25|25420.25|10
1733363100000|2024-12-05 01:45:00|25502.75|25422.75|25505.51|25425.51|25515.78|25435.78|25502.75|25422.75|10
1733363110000|2024-12-05 01:45:10|25505.72|25425.72|25508.95|25428.95|25508.95|25428.95|25502.19|25422.19|10
1733363120000|2024-12-05 01:45:20|25510.1|25430.1|25525.81|25445.81|25525.81|25445.81|25509.49|25429.49|10
1733363130000|2024-12-05 01:45:30|25528.85|25448.85|25537.44|25457.44|25539.6|25459.6|25528.85|25448.85|10
1733363140000|2024-12-05 01:45:40|25535.79|25455.79|25537.1|25457.1|25538.73|25458.73|25535.55|25455.55|10
1733363150000|2024-12-05 01:45:50|25535.92|25455.92|25536.66|25456.66|25538.24|25458.24|25534.63|25454.63|10
1733363160000|2024-12-05 01:46:00|25535.41|25455.41|25526.71|25446.71|25535.41|25455.41|25526.71|25446.71|10
1733363170000|2024-12-05 01:46:10|25525.38|25445.38|25530.16|25450.16|25530.16|25450.16|25525.38|25445.38|10
1733363180000|2024-12-05 01:46:20|25529.33|25449.33|25520.29|25440.29|25529.33|25449.33|25520.29|25440.29|10
1733363190000|2024-12-05 01:46:30|25518.28|25438.28|25510.69|25430.69|25518.28|25438.28|25510.69|25430.69|10
1733363200000|2024-12-05 01:46:40|25510.07|25430.07|25502.34|25422.34|25510.07|25430.07|25502.01|25422.01|9
1733363210000|2024-12-05 01:46:50|25502.1|25422.1|25502.38|25422.38|25505.25|25425.25|25502.1|25422.1|10
1733363220000|2024-12-05 01:47:00|25501.34|25421.34|25505.55|25425.55|25505.55|25425.55|25499.59|25419.59|10
1733363230000|2024-12-05 01:47:10|25508.34|25428.34|25510.6|25430.6|25512.51|25432.51|25508.31|25428.31|10
1733363240000|2024-12-05 01:47:20|25510.88|25430.88|25512.53|25432.53|25512.53|25432.53|25509.19|25429.19|9
1733363250000|2024-12-05 01:47:30|25511.85|25431.85|25515.27|25435.27|25515.27|25435.27|25511.13|25431.13|10
1733363260000|2024-12-05 01:47:40|25515.57|25435.57|25510.7|25430.7|25516.48|25436.48|25510.7|25430.7|10
1733363270000|2024-12-05 01:47:50|25509.46|25429.46|25514.19|25434.19|25514.19|25434.19|25505.63|25425.63|10
1733363280000|2024-12-05 01:48:00|25514.52|25434.52|25508.29|25428.29|25516.17|25436.17|25508.29|25428.29|10
1733363290000|2024-12-05 01:48:10|25510.01|25430.01|25514.86|25434.86|25514.86|25434.86|25510.01|25430.01|10
1733363300000|2024-12-05 01:48:20|25515.2|25435.2|25508.24|25428.24|25515.27|25435.27|25508.24|25428.24|10
1733363310000|2024-12-05 01:48:30|25506.76|25426.76|25495.54|25415.54|25506.76|25426.76|25495.54|25415.54|10
1733363320000|2024-12-05 01:48:40|25493.45|25413.45|25488.63|25408.63|25493.45|25413.45|25488.18|25408.18|10
1733363330000|2024-12-05 01:48:50|25491.17|25411.17|25491.66|25411.66|25492.02|25412.02|25489.06|25409.06|10
1733363340000|2024-12-05 01:49:00|25492.02|25412.02|25486.61|25406.61|25492.02|25412.02|25486.61|25406.61|10
1733363350000|2024-12-05 01:49:10|25485.38|25405.38|25466.32|25386.32|25485.38|25405.38|25466.32|25386.32|10
1733363360000|2024-12-05 01:49:20|25462.72|25382.72|25461.93|25381.93|25463.22|25383.22|25459.37|25379.37|10
1733363370000|2024-12-05 01:49:30|25461.32|25381.32|25456.6|25376.6|25461.32|25381.32|25456.15|25376.15|9
1733363380000|2024-12-05 01:49:40|25456.17|25376.17|25470.28|25390.28|25470.28|25390.28|25456.17|25376.17|10
1733363390000|2024-12-05 01:49:50|25471.87|25391.87|25485.4|25405.4|25485.91|25405.91|25471.87|25391.87|10
1733363400000|2024-12-05 01:50:00|25485.09|25405.09|25481.54|25401.54|25485.09|25405.09|25481.54|25401.54|10
1733363410000|2024-12-05 01:50:10|25477.79|25397.79|25470.52|25390.52|25477.79|25397.79|25470.16|25390.16|10
1733363420000|2024-12-05 01:50:20|25470.17|25390.17|25473.1|25393.1|25474.41|25394.41|25469.08|25389.08|10
1733363430000|2024-12-05 01:50:30|25473.85|25393.85|25473.62|25393.62|25474.93|25394.93|25472.11|25392.11|10
1733363440000|2024-12-05 01:50:40|25473.76|25393.76|25464.72|25384.72|25473.76|25393.76|25464.72|25384.72|10
1733363450000|2024-12-05 01:50:50|25462.24|25382.24|25444.43|25364.43|25462.24|25382.24|25444.43|25364.43|10
1733363460000|2024-12-05 01:51:00|25444.62|25364.62|25443.36|25363.36|25447.67|25367.67|25441.79|25361.79|10
1733363470000|2024-12-05 01:51:10|25440.53|25360.53|25428.49|25348.49|25440.53|25360.53|25428.49|25348.49|10
1733363480000|2024-12-05 01:51:20|25426.24|25346.24|25421.82|25341.82|25426.24|25346.24|25421.82|25341.82|10
1733363490000|2024-12-05 01:51:30|25421.08|25341.08|25414.73|25334.73|25422.76|25342.76|25408.27|25328.27|10
1733363500000|2024-12-05 01:51:40|25415.15|25335.15|25420.95|25340.95|25421.02|25341.02|25415.15|25335.15|10
1733363510000|2024-12-05 01:51:50|25421.14|25341.14|25422.9|25342.9|25423.11|25343.11|25420.35|25340.35|10
1733363520000|2024-12-05 01:52:00|25423.9|25343.9|25450.45|25370.45|25450.45|25370.45|25423.59|25343.59|10
1733363530000|2024-12-05 01:52:10|25452.12|25372.12|25454.47|25374.47|25454.87|25374.87|25452.12|25372.12|10
1733363540000|2024-12-05 01:52:20|25454.7|25374.7|25451.6|25371.6|25455.8|25375.8|25451.6|25371.6|10
1733363550000|2024-12-05 01:52:30|25451.51|25371.51|25441.19|25361.19|25451.51|25371.51|25441.19|25361.19|10
1733363560000|2024-12-05 01:52:40|25441.22|25361.22|25433.39|25353.39|25441.22|25361.22|25433.39|25353.39|10
1733363570000|2024-12-05 01:52:50|25432.33|25352.33|25441.64|25361.64|25441.64|25361.64|25432.33|25352.33|10
1733363580000|2024-12-05 01:53:00|25443.02|25363.02|25441.9|25361.9|25443.25|25363.25|25440.68|25360.68|10
1733363590000|2024-12-05 01:53:10|25441.61|25361.61|25440.65|25360.65|25443.7|25363.7|25440.65|25360.65|10
1733363600000|2024-12-05 01:53:20|25438.77|25358.77|25433.32|25353.32|25438.77|25358.77|25433.32|25353.32|10
1733363610000|2024-12-05 01:53:30|25432.12|25352.12|25433.42|25353.42|25433.95|25353.95|25429.98|25349.98|10
1733363620000|2024-12-05 01:53:40|25428.93|25348.93|25422.82|25342.82|25429.77|25349.77|25422.82|25342.82|10
1733363630000|2024-12-05 01:53:50|25422.5|25342.5|25415.17|25335.17|25422.5|25342.5|25414.74|25334.74|10
1733363640000|2024-12-05 01:54:00|25415.22|25335.22|25410.5|25330.5|25415.22|25335.22|25410.5|25330.5|10
1733363650000|2024-12-05 01:54:10|25411|25331|25418.09|25338.09|25418.09|25338.09|25411|25331|10
1733363660000|2024-12-05 01:54:20|25419.07|25339.07|25423.76|25343.76|25424.11|25344.11|25419.07|25339.07|10
1733363670000|2024-12-05 01:54:30|25423.78|25343.78|25422.28|25342.28|25423.78|25343.78|25420.24|25340.24|10
1733363680000|2024-12-05 01:54:40|25422.04|25342.04|25421.01|25341.01|25422.15|25342.15|25420.14|25340.14|10
1733363690000|2024-12-05 01:54:50|25420.69|25340.69|25419.2|25339.2|25420.69|25340.69|25417.51|25337.51|10
1733363700000|2024-12-05 01:55:00|25420.08|25340.08|25425.18|25345.18|25425.18|25345.18|25420.08|25340.08|9
1733363710000|2024-12-05 01:55:10|25425.33|25345.33|25428.95|25348.95|25428.95|25348.95|25424.41|25344.41|10
1733363720000|2024-12-05 01:55:20|25428.74|25348.74|25429.63|25349.63|25429.63|25349.63|25427.07|25347.07|10
1733363730000|2024-12-05 01:55:30|25429.38|25349.38|25430.57|25350.57|25431.41|25351.41|25429.38|25349.38|10
1733363740000|2024-12-05 01:55:40|25431.57|25351.57|25436.5|25356.5|25436.5|25356.5|25431.57|25351.57|10
1733363750000|2024-12-05 01:55:50|25436.4|25356.4|25442.72|25362.72|25443.53|25363.53|25436.4|25356.4|10
1733363760000|2024-12-05 01:56:00|25443.37|25363.37|25436.64|25356.64|25443.37|25363.37|25436.64|25356.64|9
1733363770000|2024-12-05 01:56:10|25434.77|25354.77|25433.42|25353.42|25436.72|25356.72|25432.75|25352.75|10
1733363780000|2024-12-05 01:56:20|25432.89|25352.89|25427.23|25347.23|25432.89|25352.89|25426.2|25346.2|10
1733363790000|2024-12-05 01:56:30|25427.7|25347.7|25430.23|25350.23|25431.97|25351.97|25427.7|25347.7|10
1733363800000|2024-12-05 01:56:40|25430.4|25350.4|25430.82|25350.82|25431.08|25351.08|25429.04|25349.04|10
1733363810000|2024-12-05 01:56:50|25431.93|25351.93|25441.41|25361.41|25441.41|25361.41|25431.93|25351.93|10
1733363820000|2024-12-05 01:57:00|25440.97|25360.97|25426.62|25346.62|25441.2|25361.2|25426.35|25346.35|10
1733363830000|2024-12-05 01:57:10|25426.46|25346.46|25423.9|25343.9|25427.07|25347.07|25423.46|25343.46|10
1733363840000|2024-12-05 01:57:20|25423.76|25343.76|25431.63|25351.63|25431.63|25351.63|25422.71|25342.71|10
1733363850000|2024-12-05 01:57:30|25431.4|25351.4|25446.2|25366.2|25448.07|25368.07|25431.4|25351.4|10
1733363860000|2024-12-05 01:57:40|25446.24|25366.24|25448.17|25368.17|25448.42|25368.42|25446.24|25366.24|10
1733363870000|2024-12-05 01:57:50|25449.33|25369.33|25449.52|25369.52|25449.52|25369.52|25447.28|25367.28|10
1733363880000|2024-12-05 01:58:00|25449.28|25369.28|25431.95|25351.95|25449.28|25369.28|25431.42|25351.42|10
1733363890000|2024-12-05 01:58:10|25430|25350|25432.97|25352.97|25434.01|25354.01|25428.49|25348.49|10
1733363900000|2024-12-05 01:58:20|25432.33|25352.33|25430|25350|25432.33|25352.33|25428.82|25348.82|10
1733363910000|2024-12-05 01:58:30|25428.96|25348.96|25430.15|25350.15|25431.04|25351.04|25428.35|25348.35|10
1733363920000|2024-12-05 01:58:40|25430.41|25350.41|25425.45|25345.45|25431.1|25351.1|25425.45|25345.45|10
1733363930000|2024-12-05 01:58:50|25425.48|25345.48|25425.92|25345.92|25426.77|25346.77|25424.54|25344.54|10
1733363940000|2024-12-05 01:59:00|25427.13|25347.13|25425.62|25345.62|25428.27|25348.27|25425.38|25345.38|10
1733363950000|2024-12-05 01:59:10|25426.85|25346.85|25425.14|25345.14|25428.18|25348.18|25425.14|25345.14|10
1733363960000|2024-12-05 01:59:20|25425.69|25345.69|25424.57|25344.57|25425.69|25345.69|25420.58|25340.58|10
1733363970000|2024-12-05 01:59:30|25424.38|25344.38|25426.98|25346.98|25426.98|25346.98|25423.09|25343.09|10
1733363980000|2024-12-05 01:59:40|25425.9|25345.9|25424.39|25344.39|25425.9|25345.9|25423.59|25343.59|10
1733363990000|2024-12-05 01:59:50|25424.51|25344.51|25417.6|25337.6|25424.51|25344.51|25417.6|25337.6|10
1733364000000|2024-12-05 02:00:00|25416.92|25336.92|25413.8|25333.8|25416.92|25336.92|25410.95|25330.95|10
1733364010000|2024-12-05 02:00:10|25414.05|25334.05|25420.64|25340.64|25420.64|25340.64|25414.05|25334.05|9
1733364020000|2024-12-05 02:00:20|25423.73|25343.73|25420.3|25340.3|25424.07|25344.07|25419.43|25339.43|10
1733364030000|2024-12-05 02:00:30|25420.19|25340.19|25439.84|25359.84|25439.84|25359.84|25420.19|25340.19|10
1733364040000|2024-12-05 02:00:40|25441.26|25361.26|25440.21|25360.21|25443.83|25363.83|25440.21|25360.21|10
1733364050000|2024-12-05 02:00:50|25437.88|25357.88|25425.83|25345.83|25437.88|25357.88|25425.83|25345.83|10
1733364060000|2024-12-05 02:01:00|25422.41|25342.41|25413.62|25333.62|25422.41|25342.41|25413.11|25333.11|10
1733364070000|2024-12-05 02:01:10|25412.37|25332.37|25417.6|25337.6|25417.6|25337.6|25412.37|25332.37|10
1733364080000|2024-12-05 02:01:20|25417.62|25337.62|25430.23|25350.23|25430.23|25350.23|25417.39|25337.39|10
1733364090000|2024-12-05 02:01:30|25431.04|25351.04|25439.57|25359.57|25439.81|25359.81|25431.04|25351.04|10
1733364100000|2024-12-05 02:01:40|25439.72|25359.72|25433.32|25353.32|25439.72|25359.72|25433.32|25353.32|10
1733364110000|2024-12-05 02:01:50|25433.19|25353.19|25428.07|25348.07|25433.19|25353.19|25427.99|25347.99|10
1733364120000|2024-12-05 02:02:00|25427.83|25347.83|25421.24|25341.24|25429.38|25349.38|25421.24|25341.24|10
1733364130000|2024-12-05 02:02:10|25419.83|25339.83|25420.57|25340.57|25420.57|25340.57|25416.35|25336.35|10
1733364140000|2024-12-05 02:02:20|25422.96|25342.96|25437.69|25357.69|25437.69|25357.69|25422.96|25342.96|10
1733364150000|2024-12-05 02:02:30|25439.6|25359.6|25448.89|25368.89|25449.27|25369.27|25439.6|25359.6|10
1733364160000|2024-12-05 02:02:40|25449.05|25369.05|25447.65|25367.65|25449.84|25369.84|25447.06|25367.06|10
1733364170000|2024-12-05 02:02:50|25447.09|25367.09|25450.6|25370.6|25451.32|25371.32|25445.97|25365.97|10
1733364180000|2024-12-05 02:03:00|25451.58|25371.58|25445.22|25365.22|25452.38|25372.38|25440.58|25360.58|10
1733364190000|2024-12-05 02:03:10|25442.36|25362.36|25426.79|25346.79|25442.36|25362.36|25426.79|25346.79|10
1733364200000|2024-12-05 02:03:20|25426.18|25346.18|25430.09|25350.09|25430.09|25350.09|25426.18|25346.18|10
1733364210000|2024-12-05 02:03:30|25430.37|25350.37|25430.89|25350.89|25431.5|25351.5|25429.91|25349.91|10
1733364220000|2024-12-05 02:03:40|25432.82|25352.82|25437.56|25357.56|25437.56|25357.56|25432.14|25352.14|10
1733364230000|2024-12-05 02:03:50|25438.73|25358.73|25452.17|25372.17|25452.17|25372.17|25438.73|25358.73|10
1733364240000|2024-12-05 02:04:00|25452.73|25372.73|25456.51|25376.51|25456.97|25376.97|25452.73|25372.73|9
1733364250000|2024-12-05 02:04:10|25457.06|25377.06|25443.37|25363.37|25457.06|25377.06|25443.37|25363.37|10
1733364260000|2024-12-05 02:04:20|25442.55|25362.55|25446.57|25366.57|25447.81|25367.81|25442.5|25362.5|10
1733364270000|2024-12-05 02:04:30|25446.1|25366.1|25445.59|25365.59|25446.45|25366.45|25443.48|25363.48|9
1733364280000|2024-12-05 02:04:40|25448.36|25368.36|25451.66|25371.66|25452.19|25372.19|25448.36|25368.36|10
1733364290000|2024-12-05 02:04:50|25451.95|25371.95|25456.66|25376.66|25456.81|25376.81|25451.95|25371.95|10
1733364300000|2024-12-05 02:05:00|25455.17|25375.17|25448.22|25368.22|25455.17|25375.17|25447.2|25367.2|10
1733364310000|2024-12-05 02:05:10|25448.13|25368.13|25446.52|25366.52|25449.25|25369.25|25446.3|25366.3|10
1733364320000|2024-12-05 02:05:20|25446.9|25366.9|25447.08|25367.08|25448.05|25368.05|25445.25|25365.25|10
1733364330000|2024-12-05 02:05:30|25448.16|25368.16|25447.65|25367.65|25449.92|25369.92|25447.42|25367.42|10
1733364340000|2024-12-05 02:05:40|25447.44|25367.44|25450.1|25370.1|25450.1|25370.1|25447.31|25367.31|10
1733364350000|2024-12-05 02:05:50|25450.43|25370.43|25453.19|25373.19|25453.19|25373.19|25450.43|25370.43|10
1733364360000|2024-12-05 02:06:00|25454.16|25374.16|25455.22|25375.22|25455.22|25375.22|25451.93|25371.93|10
1733364370000|2024-12-05 02:06:10|25454.94|25374.94|25456.23|25376.23|25456.32|25376.32|25453.56|25373.56|10
1733364380000|2024-12-05 02:06:20|25456.47|25376.47|25455.67|25375.67|25457.73|25377.73|25454.27|25374.27|10
1733364390000|2024-12-05 02:06:30|25455.51|25375.51|25452.69|25372.69|25455.56|25375.56|25452.69|25372.69|10
1733364400000|2024-12-05 02:06:40|25452.46|25372.46|25447.74|25367.74|25452.46|25372.46|25447.74|25367.74|10
1733364410000|2024-12-05 02:06:50|25449.3|25369.3|25456.14|25376.14|25458.59|25378.59|25449.3|25369.3|10
1733364420000|2024-12-05 02:07:00|25456.88|25376.88|25462.52|25382.52|25462.52|25382.52|25456.88|25376.88|10
1733364430000|2024-12-05 02:07:10|25464.75|25384.75|25488.14|25408.14|25488.14|25408.14|25464.75|25384.75|10
1733364440000|2024-12-05 02:07:20|25488.45|25408.45|25494.16|25414.16|25494.71|25414.71|25488.45|25408.45|10
1733364450000|2024-12-05 02:07:30|25493.98|25413.98|25493.51|25413.51|25495.94|25415.94|25493.51|25413.51|10
1733364460000|2024-12-05 02:07:40|25492.43|25412.43|25500.25|25420.25|25500.25|25420.25|25491.89|25411.89|10
1733364470000|2024-12-05 02:07:50|25500.66|25420.66|25500.01|25420.01|25501.77|25421.77|25499.35|25419.35|10
1733364480000|2024-12-05 02:08:00|25499.77|25419.77|25495.18|25415.18|25501.04|25421.04|25483.31|25403.31|10
1733364490000|2024-12-05 02:08:10|25495.13|25415.13|25500.38|25420.38|25501.2|25421.2|25495.13|25415.13|10
1733364500000|2024-12-05 02:08:20|25500.44|25420.44|25498.81|25418.81|25500.44|25420.44|25498.62|25418.62|10
1733364510000|2024-12-05 02:08:30|25498.13|25418.13|25504.45|25424.45|25504.74|25424.74|25498.13|25418.13|10
1733364520000|2024-12-05 02:08:40|25504.4|25424.4|25506.22|25426.22|25506.22|25426.22|25504.1|25424.1|10
1733364530000|2024-12-05 02:08:50|25506.94|25426.94|25508.16|25428.16|25508.16|25428.16|25506.46|25426.46|10
1733364540000|2024-12-05 02:09:00|25508.65|25428.65|25510.59|25430.59|25510.59|25430.59|25508.65|25428.65|10
1733364550000|2024-12-05 02:09:10|25510.71|25430.71|25512.35|25432.35|25512.44|25432.44|25510.71|25430.71|10
1733364560000|2024-12-05 02:09:20|25512.37|25432.37|25518.78|25438.78|25519.95|25439.95|25512.36|25432.36|10
1733364570000|2024-12-05 02:09:30|25518.54|25438.54|25521.76|25441.76|25521.76|25441.76|25518.54|25438.54|10
1733364580000|2024-12-05 02:09:40|25520.67|25440.67|25524.34|25444.34|25526.98|25446.98|25520.67|25440.67|10
1733364590000|2024-12-05 02:09:50|25524.86|25444.86|25526.63|25446.63|25527.92|25447.92|25524.03|25444.03|10
1733364600000|2024-12-05 02:10:00|25525.77|25445.77|25522.05|25442.05|25526.48|25446.48|25522.05|25442.05|10
1733364610000|2024-12-05 02:10:10|25520.88|25440.88|25519.91|25439.91|25521.7|25441.7|25519.39|25439.39|10
1733364620000|2024-12-05 02:10:20|25520.84|25440.84|25518.06|25438.06|25520.84|25440.84|25518.06|25438.06|10
1733364630000|2024-12-05 02:10:30|25518.21|25438.21|25513.19|25433.19|25519.56|25439.56|25513.19|25433.19|10
1733364640000|2024-12-05 02:10:40|25511.42|25431.42|25502.44|25422.44|25511.42|25431.42|25502.44|25422.44|10
1733364650000|2024-12-05 02:10:50|25503.46|25423.46|25503.71|25423.71|25505.3|25425.3|25503.46|25423.46|9
1733364660000|2024-12-05 02:11:00|25501.96|25421.96|25508.57|25428.57|25508.57|25428.57|25492.23|25412.23|10
1733364670000|2024-12-05 02:11:10|25507.21|25427.21|25494.7|25414.7|25507.21|25427.21|25493.38|25413.38|10
1733364680000|2024-12-05 02:11:20|25494.46|25414.46|25501.1|25421.1|25501.1|25421.1|25494.46|25414.46|10
1733364690000|2024-12-05 02:11:30|25501.01|25421.01|25492.45|25412.45|25501.01|25421.01|25492.25|25412.25|10
1733364700000|2024-12-05 02:11:40|25492.39|25412.39|25488.95|25408.95|25492.39|25412.39|25488.87|25408.87|10
1733364710000|2024-12-05 02:11:50|25488.96|25408.96|25483.13|25403.13|25488.96|25408.96|25483.13|25403.13|10
1733364720000|2024-12-05 02:12:00|25482.82|25402.82|25474.55|25394.55|25482.82|25402.82|25474.55|25394.55|10
1733364730000|2024-12-05 02:12:10|25472.69|25392.69|25475.79|25395.79|25476.35|25396.35|25472.05|25392.05|10
1733364740000|2024-12-05 02:12:20|25475.26|25395.26|25479.24|25399.24|25479.24|25399.24|25475.26|25395.26|10
1733364750000|2024-12-05 02:12:30|25479.82|25399.82|25486.76|25406.76|25486.76|25406.76|25479.76|25399.76|10
1733364760000|2024-12-05 02:12:40|25486.8|25406.8|25491.26|25411.26|25491.26|25411.26|25486.78|25406.78|10
1733364770000|2024-12-05 02:12:50|25493.55|25413.55|25498.16|25418.16|25498.16|25418.16|25493.55|25413.55|10
1733364780000|2024-12-05 02:13:00|25497.66|25417.66|25503.81|25423.81|25504|25424|25497.66|25417.66|10
1733364790000|2024-12-05 02:13:10|25501.8|25421.8|25502.08|25422.08|25505|25425|25501.76|25421.76|10
1733364800000|2024-12-05 02:13:20|25502.43|25422.43|25508.31|25428.31|25510.65|25430.65|25502.43|25422.43|10
1733364810000|2024-12-05 02:13:30|25508.02|25428.02|25507.87|25427.87|25508.84|25428.84|25507.57|25427.57|9
1733364820000|2024-12-05 02:13:40|25507.98|25427.98|25508.68|25428.68|25508.68|25428.68|25507.75|25427.75|9
1733364830000|2024-12-05 02:13:50|25509.17|25429.17|25514.71|25434.71|25514.71|25434.71|25509.17|25429.17|10
1733364840000|2024-12-05 02:14:00|25516.62|25436.62|25513.73|25433.73|25518.4|25438.4|25513.73|25433.73|10
1733364850000|2024-12-05 02:14:10|25509.68|25429.68|25512.16|25432.16|25512.16|25432.16|25508.61|25428.61|10
1733364860000|2024-12-05 02:14:20|25513.14|25433.14|25514.02|25434.02|25515.09|25435.09|25512.83|25432.83|10
1733364870000|2024-12-05 02:14:30|25516.17|25436.17|25521.95|25441.95|25522.38|25442.38|25516.17|25436.17|10
1733364880000|2024-12-05 02:14:40|25521.82|25441.82|25520.87|25440.87|25522.8|25442.8|25520.87|25440.87|10
1733364890000|2024-12-05 02:14:50|25521.41|25441.41|25524.58|25444.58|25525.41|25445.41|25520.89|25440.89|10
1733364900000|2024-12-05 02:15:00|25526.51|25446.51|25539.81|25459.81|25539.81|25459.81|25526.51|25446.51|10
1733364910000|2024-12-05 02:15:10|25540.76|25460.76|25542.76|25462.76|25543.64|25463.64|25540.76|25460.76|10
1733364920000|2024-12-05 02:15:20|25541.81|25461.81|25548.24|25468.24|25548.24|25468.24|25541.81|25461.81|10
1733364930000|2024-12-05 02:15:30|25547.15|25467.15|25538.84|25458.84|25547.15|25467.15|25537.44|25457.44|10
1733364940000|2024-12-05 02:15:40|25537.83|25457.83|25535.49|25455.49|25537.83|25457.83|25534.15|25454.15|10
1733364950000|2024-12-05 02:15:50|25534.74|25454.74|25541.39|25461.39|25541.39|25461.39|25534.71|25454.71|10
1733364960000|2024-12-05 02:16:00|25542.22|25462.22|25542.75|25462.75|25547.26|25467.26|25542.22|25462.22|10
1733364970000|2024-12-05 02:16:10|25542.15|25462.15|25543.49|25463.49|25544.9|25464.9|25542.15|25462.15|10
1733364980000|2024-12-05 02:16:20|25544.37|25464.37|25544.28|25464.28|25546.81|25466.81|25543.69|25463.69|10
1733364990000|2024-12-05 02:16:30|25546.56|25466.56|25552.95|25472.95|25552.95|25472.95|25545.93|25465.93|10
1733365000000|2024-12-05 02:16:40|25553.22|25473.22|25557.19|25477.19|25557.79|25477.79|25553.22|25473.22|10
1733365010000|2024-12-05 02:16:50|25557.78|25477.78|25569.03|25489.03|25569.03|25489.03|25557.7|25477.7|10
1733365020000|2024-12-05 02:17:00|25571.45|25491.45|25573.25|25493.25|25573.25|25493.25|25571.45|25491.45|10
1733365030000|2024-12-05 02:17:10|25574.44|25494.44|25578.23|25498.23|25578.23|25498.23|25574.32|25494.32|10
1733365040000|2024-12-05 02:17:20|25580.07|25500.07|25588.81|25508.81|25588.81|25508.81|25580.07|25500.07|10
1733365050000|2024-12-05 02:17:30|25590.48|25510.48|25603.59|25523.59|25603.59|25523.59|25590.48|25510.48|9
1733365060000|2024-12-05 02:17:40|25603.69|25523.69|25608.83|25528.83|25608.83|25528.83|25603.69|25523.69|10
1733365070000|2024-12-05 02:17:50|25610.48|25530.48|25614.78|25534.78|25614.78|25534.78|25610.48|25530.48|10
1733365080000|2024-12-05 02:18:00|25614.19|25534.19|25608.32|25528.32|25614.43|25534.43|25608.32|25528.32|10
1733365090000|2024-12-05 02:18:10|25607.64|25527.64|25607.82|25527.82|25609.01|25529.01|25607.17|25527.17|10
1733365100000|2024-12-05 02:18:20|25607.97|25527.97|25612.22|25532.22|25612.96|25532.96|25607.97|25527.97|10
1733365110000|2024-12-05 02:18:30|25611.56|25531.56|25610.1|25530.1|25611.56|25531.56|25609.55|25529.55|10
1733365120000|2024-12-05 02:18:40|25610.42|25530.42|25612.23|25532.23|25612.23|25532.23|25610.42|25530.42|10
1733365130000|2024-12-05 02:18:50|25612.07|25532.07|25610.93|25530.93|25613.24|25533.24|25610.93|25530.93|10
1733365140000|2024-12-05 02:19:00|25611.37|25531.37|25612.47|25532.47|25612.47|25532.47|25610.58|25530.58|10
1733365150000|2024-12-05 02:19:10|25612.83|25532.83|25615.53|25535.53|25615.53|25535.53|25610.58|25530.58|10
1733365160000|2024-12-05 02:19:20|25616.18|25536.18|25618.69|25538.69|25618.94|25538.94|25615.94|25535.94|10
1733365170000|2024-12-05 02:19:30|25617.61|25537.61|25614.87|25534.87|25618.52|25538.52|25614.8|25534.8|10
1733365180000|2024-12-05 02:19:40|25615.95|25535.95|25613.11|25533.11|25616.43|25536.43|25612.67|25532.67|10
1733365190000|2024-12-05 02:19:50|25613.25|25533.25|25611.8|25531.8|25613.81|25533.81|25611.22|25531.22|10
1733365200000|2024-12-05 02:20:00|25611.26|25531.26|25616.28|25536.28|25616.39|25536.39|25610.92|25530.92|10
1733365210000|2024-12-05 02:20:10|25616.21|25536.21|25614.32|25534.32|25616.21|25536.21|25614.32|25534.32|10
1733365220000|2024-12-05 02:20:20|25614.58|25534.58|25607.89|25527.89|25614.82|25534.82|25607.89|25527.89|10
1733365230000|2024-12-05 02:20:30|25606.04|25526.04|25601.37|25521.37|25606.04|25526.04|25600.79|25520.79|10
1733365240000|2024-12-05 02:20:40|25602.08|25522.08|25601.95|25521.95|25603.04|25523.04|25601.95|25521.95|9
1733365250000|2024-12-05 02:20:50|25601.1|25521.1|25601.97|25521.97|25602.28|25522.28|25600.64|25520.64|10
1733365260000|2024-12-05 02:21:00|25601.4|25521.4|25597.62|25517.62|25602.67|25522.67|25597.62|25517.62|10
1733365270000|2024-12-05 02:21:10|25598.67|25518.67|25598.5|25518.5|25600.74|25520.74|25598.04|25518.04|10
1733365280000|2024-12-05 02:21:20|25594.98|25514.98|25595.4|25515.4|25595.4|25515.4|25593.17|25513.17|10
1733365290000|2024-12-05 02:21:30|25596.2|25516.2|25597.89|25517.89|25598.66|25518.66|25596.17|25516.17|10
1733365300000|2024-12-05 02:21:40|25597.73|25517.73|25599.93|25519.93|25599.93|25519.93|25597.73|25517.73|10
1733365310000|2024-12-05 02:21:50|25600.19|25520.19|25602.53|25522.53|25602.74|25522.74|25600.19|25520.19|9
1733365320000|2024-12-05 02:22:00|25602.12|25522.12|25597.53|25517.53|25602.12|25522.12|25597.53|25517.53|10
1733365330000|2024-12-05 02:22:10|25595.64|25515.64|25599.66|25519.66|25599.84|25519.84|25595.64|25515.64|10
1733365340000|2024-12-05 02:22:20|25600.47|25520.47|25603.08|25523.08|25603.19|25523.19|25600.29|25520.29|10
1733365350000|2024-12-05 02:22:30|25602.79|25522.79|25606.15|25526.15|25606.61|25526.61|25602.79|25522.79|10
1733365360000|2024-12-05 02:22:40|25606.13|25526.13|25606.42|25526.42|25607.57|25527.57|25606.13|25526.13|10
1733365370000|2024-12-05 02:22:50|25606.01|25526.01|25599.92|25519.92|25606.01|25526.01|25599.92|25519.92|10
1733365380000|2024-12-05 02:23:00|25598.53|25518.53|25599.93|25519.93|25601.85|25521.85|25596.97|25516.97|10
1733365390000|2024-12-05 02:23:10|25600.08|25520.08|25602.33|25522.33|25602.51|25522.51|25600.08|25520.08|10
1733365400000|2024-12-05 02:23:20|25602.05|25522.05|25600.46|25520.46|25602.81|25522.81|25597.84|25517.84|10
1733365410000|2024-12-05 02:23:30|25600.31|25520.31|25599.3|25519.3|25600.38|25520.38|25598.71|25518.71|9
1733365420000|2024-12-05 02:23:40|25599.9|25519.9|25602.16|25522.16|25602.77|25522.77|25599.77|25519.77|10
1733365430000|2024-12-05 02:23:50|25601.92|25521.92|25605.4|25525.4|25605.4|25525.4|25601.92|25521.92|10
1733365440000|2024-12-05 02:24:00|25606.02|25526.02|25604.25|25524.25|25607.64|25527.64|25604.25|25524.25|10
1733365450000|2024-12-05 02:24:10|25605.48|25525.48|25603.66|25523.66|25605.48|25525.48|25603.49|25523.49|10
1733365460000|2024-12-05 02:24:20|25603.74|25523.74|25603.08|25523.08|25604.87|25524.87|25603.08|25523.08|10
1733365470000|2024-12-05 02:24:30|25603.42|25523.42|25609.14|25529.14|25609.14|25529.14|25603.42|25523.42|10
1733365480000|2024-12-05 02:24:40|25610.21|25530.21|25617.82|25537.82|25617.82|25537.82|25610.21|25530.21|10
1733365490000|2024-12-05 02:24:50|25619.26|25539.26|25615.95|25535.95|25623.59|25543.59|25615.95|25535.95|10
1733365500000|2024-12-05 02:25:00|25615.5|25535.5|25622.07|25542.07|25622.07|25542.07|25613.79|25533.79|10
1733365510000|2024-12-05 02:25:10|25621.46|25541.46|25621.87|25541.87|25622.56|25542.56|25620.66|25540.66|10
1733365520000|2024-12-05 02:25:20|25622.36|25542.36|25625.93|25545.93|25625.93|25545.93|25622.07|25542.07|10
1733365530000|2024-12-05 02:25:30|25626.08|25546.08|25627.5|25547.5|25627.5|25547.5|25623.23|25543.23|10
1733365540000|2024-12-05 02:25:40|25627.15|25547.15|25625.34|25545.34|25627.15|25547.15|25625.04|25545.04|10
1733365550000|2024-12-05 02:25:50|25624.81|25544.81|25626.36|25546.36|25626.36|25546.36|25624.81|25544.81|10
1733365560000|2024-12-05 02:26:00|25626.31|25546.31|25623.69|25543.69|25626.31|25546.31|25623.69|25543.69|10
1733365570000|2024-12-05 02:26:10|25623.26|25543.26|25623.27|25543.27|25625.15|25545.15|25623.26|25543.26|10
1733365580000|2024-12-05 02:26:20|25623.33|25543.33|25628.49|25548.49|25628.49|25548.49|25623.33|25543.33|10
1733365590000|2024-12-05 02:26:30|25628.84|25548.84|25629.37|25549.37|25630.13|25550.13|25628.43|25548.43|10
1733365600000|2024-12-05 02:26:40|25629.51|25549.51|25633.68|25553.68|25634.5|25554.5|25629.37|25549.37|10
1733365610000|2024-12-05 02:26:50|25635.73|25555.73|25642.72|25562.72|25642.72|25562.72|25635.73|25555.73|10
1733365620000|2024-12-05 02:27:00|25642.99|25562.99|25651.69|25571.69|25651.69|25571.69|25642.99|25562.99|10
1733365630000|2024-12-05 02:27:10|25649.15|25569.15|25655.5|25575.5|25656.56|25576.56|25649.15|25569.15|10
1733365640000|2024-12-05 02:27:20|25655.48|25575.48|25657.68|25577.68|25658.25|25578.25|25655.48|25575.48|10
1733365650000|2024-12-05 02:27:30|25657.83|25577.83|25661.52|25581.52|25662.63|25582.63|25657.83|25577.83|10
1733365660000|2024-12-05 02:27:40|25660.47|25580.47|25664.3|25584.3|25665.76|25585.76|25660.47|25580.47|10
1733365670000|2024-12-05 02:27:50|25664.01|25584.01|25666.42|25586.42|25666.42|25586.42|25663.4|25583.4|10
1733365680000|2024-12-05 02:28:00|25666.2|25586.2|25666.28|25586.28|25667.37|25587.37|25665.42|25585.42|9
1733365690000|2024-12-05 02:28:10|25668.08|25588.08|25667.09|25587.09|25668.65|25588.65|25666.31|25586.31|10
1733365700000|2024-12-05 02:28:20|25667.41|25587.41|25665.9|25585.9|25668|25588|25665.1|25585.1|10
1733365710000|2024-12-05 02:28:30|25667.48|25587.48|25655.19|25575.19|25667.48|25587.48|25655.19|25575.19|10
1733365720000|2024-12-05 02:28:40|25654.81|25574.81|25650.81|25570.81|25654.81|25574.81|25650.57|25570.57|10
1733365730000|2024-12-05 02:28:50|25650.42|25570.42|25648.74|25568.74|25651.48|25571.48|25648.74|25568.74|10
1733365740000|2024-12-05 02:29:00|25649.08|25569.08|25648.54|25568.54|25649.54|25569.54|25648|25568|10
1733365750000|2024-12-05 02:29:10|25648.29|25568.29|25651.33|25571.33|25651.54|25571.54|25648.29|25568.29|10
1733365760000|2024-12-05 02:29:20|25651.55|25571.55|25660.73|25580.73|25660.73|25580.73|25651.55|25571.55|10
1733365770000|2024-12-05 02:29:30|25660.66|25580.66|25682.83|25602.83|25682.83|25602.83|25660.66|25580.66|10
1733365780000|2024-12-05 02:29:40|25682.81|25602.81|25699.75|25619.75|25700.85|25620.85|25682.81|25602.81|10
1733365790000|2024-12-05 02:29:50|25701.41|25621.41|25703.97|25623.97|25704|25624|25700.48|25620.48|10
1733365800000|2024-12-05 02:30:00|25703.64|25623.64|25703.08|25623.08|25705.14|25625.14|25700.15|25620.15|10
1733365810000|2024-12-05 02:30:10|25704.29|25624.29|25706.17|25626.17|25707.4|25627.4|25704.29|25624.29|10
1733365820000|2024-12-05 02:30:20|25716.27|25636.27|25723.44|25643.44|25723.44|25643.44|25715.14|25635.14|9
1733365830000|2024-12-05 02:30:30|25724.24|25644.24|25722.56|25642.56|25730.85|25650.85|25721.25|25641.25|10
1733365840000|2024-12-05 02:30:40|25722.72|25642.72|25728.6|25648.6|25728.6|25648.6|25722.72|25642.72|10
1733365850000|2024-12-05 02:30:50|25728.84|25648.84|25727.88|25647.88|25729.45|25649.45|25727.13|25647.13|10
1733365860000|2024-12-05 02:31:00|25730.31|25650.31|25729.11|25649.11|25730.31|25650.31|25727.1|25647.1|10
1733365870000|2024-12-05 02:31:10|25728.88|25648.88|25730.93|25650.93|25731.22|25651.22|25727.87|25647.87|10
1733365880000|2024-12-05 02:31:20|25730.64|25650.64|25735|25655|25735|25655|25730.64|25650.64|10
1733365890000|2024-12-05 02:31:30|25734.77|25654.77|25740.15|25660.15|25740.15|25660.15|25734.77|25654.77|10
1733365900000|2024-12-05 02:31:40|25739.51|25659.51|25731.58|25651.58|25739.51|25659.51|25731.58|25651.58|10
1733365910000|2024-12-05 02:31:50|25731.19|25651.19|25738.16|25658.16|25738.16|25658.16|25731.19|25651.19|10
1733365920000|2024-12-05 02:32:00|25739.46|25659.46|25746.22|25666.22|25746.22|25666.22|25739.46|25659.46|10
1733365930000|2024-12-05 02:32:10|25746.73|25666.73|25744.82|25664.82|25746.89|25666.89|25735.41|25655.41|10
1733365940000|2024-12-05 02:32:20|25746.57|25666.57|25765.16|25685.16|25767.11|25687.11|25746.57|25666.57|10
1733365950000|2024-12-05 02:32:30|25764.52|25684.52|25790.28|25710.28|25790.28|25710.28|25764.52|25684.52|10
1733365960000|2024-12-05 02:32:40|25789.17|25709.17|25816.31|25736.31|25819.2|25739.2|25788.73|25708.73|10
1733365970000|2024-12-05 02:32:50|25811.65|25731.65|25785.41|25705.41|25811.65|25731.65|25783.55|25703.55|10
1733365980000|2024-12-05 02:33:00|25785.1|25705.1|25795.64|25715.64|25795.64|25715.64|25784.24|25704.24|10
1733365990000|2024-12-05 02:33:10|25797.54|25717.54|25803.43|25723.43|25803.43|25723.43|25797.2|25717.2|10
1733366000000|2024-12-05 02:33:20|25804.08|25724.08|25811.29|25731.29|25811.55|25731.55|25804.08|25724.08|10
1733366010000|2024-12-05 02:33:30|25811.62|25731.62|25834.67|25754.67|25834.67|25754.67|25811.62|25731.62|10
1733366020000|2024-12-05 02:33:40|25833.28|25753.28|25839.35|25759.35|25839.35|25759.35|25831.54|25751.54|9
1733366030000|2024-12-05 02:33:50|25837.11|25757.11|25859.34|25779.34|25859.77|25779.77|25837.11|25757.11|10
1733366040000|2024-12-05 02:34:00|25862.61|25782.61|25877.31|25797.31|25877.31|25797.31|25862.61|25782.61|10
1733366050000|2024-12-05 02:34:10|25875.95|25795.95|25845.14|25765.14|25875.95|25795.95|25843.21|25763.21|10
1733366060000|2024-12-05 02:34:20|25846.1|25766.1|25840.44|25760.44|25846.48|25766.48|25840.19|25760.19|10
1733366070000|2024-12-05 02:34:30|25837.36|25757.36|25839.65|25759.65|25857.06|25777.06|25837.36|25757.36|10
1733366080000|2024-12-05 02:34:40|25831.1|25751.1|25847.29|25767.29|25847.29|25767.29|25819.16|25739.16|10
1733366090000|2024-12-05 02:34:50|25845.31|25765.31|25852.08|25772.08|25852.08|25772.08|25845.31|25765.31|10
1733366100000|2024-12-05 02:35:00|25853.12|25773.12|25828.22|25748.22|25855.92|25775.92|25828.02|25748.02|10
1733366110000|2024-12-05 02:35:10|25826.18|25746.18|25826.74|25746.74|25827.23|25747.23|25821.42|25741.42|10
1733366120000|2024-12-05 02:35:20|25830.46|25750.46|25849.86|25769.86|25849.86|25769.86|25830.46|25750.46|10
1733366130000|2024-12-05 02:35:30|25855.35|25775.35|25843.86|25763.86|25855.35|25775.35|25843.86|25763.86|10
1733366140000|2024-12-05 02:35:40|25842.35|25762.35|25853.33|25773.33|25853.33|25773.33|25842.35|25762.35|10
1733366150000|2024-12-05 02:35:50|25854.7|25774.7|25858.62|25778.62|25858.62|25778.62|25846.4|25766.4|10
1733366160000|2024-12-05 02:36:00|25857.79|25777.79|25861.07|25781.07|25861.73|25781.73|25855.61|25775.61|10
1733366170000|2024-12-05 02:36:10|25860.88|25780.88|25879.34|25799.34|25879.34|25799.34|25860.88|25780.88|10
1733366180000|2024-12-05 02:36:20|25879.99|25799.99|25890.64|25810.64|25893.77|25813.77|25877.52|25797.52|10
1733366190000|2024-12-05 02:36:30|25893.03|25813.03|25879.92|25799.92|25893.03|25813.03|25879.92|25799.92|10
1733366200000|2024-12-05 02:36:40|25883.96|25803.96|25878.57|25798.57|25883.96|25803.96|25877.85|25797.85|10
1733366210000|2024-12-05 02:36:50|25879.06|25799.06|25864.19|25784.19|25879.06|25799.06|25862.97|25782.97|10
1733366220000|2024-12-05 02:37:00|25862.04|25782.04|25863.4|25783.4|25865.82|25785.82|25861.87|25781.87|10
1733366230000|2024-12-05 02:37:10|25860.9|25780.9|25851.79|25771.79|25860.9|25780.9|25851.79|25771.79|9
1733366240000|2024-12-05 02:37:20|25851.93|25771.93|25852.03|25772.03|25854.33|25774.33|25851.2|25771.2|10
1733366250000|2024-12-05 02:37:30|25851.82|25771.82|25828.15|25748.15|25851.82|25771.82|25826.85|25746.85|10
1733366260000|2024-12-05 02:37:40|25827.84|25747.84|25833.48|25753.48|25837.11|25757.11|25827.84|25747.84|10
1733366270000|2024-12-05 02:37:50|25834.9|25754.9|25851.11|25771.11|25852.33|25772.33|25834.9|25754.9|10
1733366280000|2024-12-05 02:38:00|25853.48|25773.48|25873.89|25793.89|25873.89|25793.89|25853.48|25773.48|10
1733366290000|2024-12-05 02:38:10|25872.83|25792.83|25879.62|25799.62|25880.71|25800.71|25868.74|25788.74|10
1733366300000|2024-12-05 02:38:20|25881.08|25801.08|25884.34|25804.34|25884.34|25804.34|25874.55|25794.55|10
1733366310000|2024-12-05 02:38:30|25886.44|25806.44|25908.67|25828.67|25908.67|25828.67|25885.53|25805.53|10
1733366320000|2024-12-05 02:38:40|25908.96|25828.96|25920.89|25840.89|25920.89|25840.89|25908.96|25828.96|10
1733366330000|2024-12-05 02:38:50|25922.79|25842.79|25932.78|25852.78|25932.78|25852.78|25922.79|25842.79|10
1733366340000|2024-12-05 02:39:00|25932.32|25852.32|25925.15|25845.15|25932.32|25852.32|25921.81|25841.81|10
1733366350000|2024-12-05 02:39:10|25925.94|25845.94|25908.67|25828.67|25927.37|25847.37|25908.67|25828.67|10
1733366360000|2024-12-05 02:39:20|25906.86|25826.86|25892.74|25812.74|25909.47|25829.47|25891.89|25811.89|10
1733366370000|2024-12-05 02:39:30|25893.44|25813.44|25887.13|25807.13|25894.14|25814.14|25887.13|25807.13|10
1733366380000|2024-12-05 02:39:40|25885.57|25805.57|25885.25|25805.25|25888.08|25808.08|25885.25|25805.25|10
1733366390000|2024-12-05 02:39:50|25885.79|25805.79|25893.97|25813.97|25893.97|25813.97|25885.79|25805.79|10
1733366400000|2024-12-05 02:40:00|25892.96|25812.96|25906.09|25826.09|25906.09|25826.09|25892.96|25812.96|10
1733366410000|2024-12-05 02:40:10|25906.04|25826.04|25930.52|25850.52|25931.9|25851.9|25904.3|25824.3|10
1733366420000|2024-12-05 02:40:20|25931.96|25851.96|25935.06|25855.06|25935.06|25855.06|25930.19|25850.19|10
1733366430000|2024-12-05 02:40:30|25939.08|25859.08|25937.52|25857.52|25941.99|25861.99|25931.06|25851.06|10
1733366440000|2024-12-05 02:40:40|25937.86|25857.86|25939.81|25859.81|25939.9|25859.9|25931.11|25851.11|10
1733366450000|2024-12-05 02:40:50|25941.98|25861.98|25940.55|25860.55|25941.98|25861.98|25934.98|25854.98|10
1733366460000|2024-12-05 02:41:00|25940.1|25860.1|25949.68|25869.68|25949.68|25869.68|25940.1|25860.1|10
1733366470000|2024-12-05 02:41:10|25945.78|25865.78|26016.37|25936.37|26016.37|25936.37|25945.78|25865.78|10
1733366480000|2024-12-05 02:41:20|26019.09|25939.09|26043.91|25963.91|26043.91|25963.91|26019.09|25939.09|10
1733366490000|2024-12-05 02:41:30|26045.08|25965.08|26063.12|25983.12|26063.12|25983.12|26045.08|25965.08|10
1733366500000|2024-12-05 02:41:40|26068.25|25988.25|26037.06|25957.06|26068.25|25988.25|26037.06|25957.06|10
1733366510000|2024-12-05 02:41:50|26030.18|25950.18|26048.58|25968.58|26048.58|25968.58|26018.71|25938.71|10
1733366520000|2024-12-05 02:42:00|26049.04|25969.04|26029.53|25949.53|26049.13|25969.13|26029.53|25949.53|10
1733366530000|2024-12-05 02:42:10|26029.73|25949.73|26044.8|25964.8|26044.8|25964.8|26029.73|25949.73|10
1733366540000|2024-12-05 02:42:20|26048.04|25968.04|26064.56|25984.56|26064.56|25984.56|26046.26|25966.26|10
1733366550000|2024-12-05 02:42:30|26065.49|25985.49|26079.49|25999.49|26082.86|26002.86|26065.49|25985.49|10
1733366560000|2024-12-05 02:42:40|26075.75|25995.75|26063.5|25983.5|26075.75|25995.75|26063.5|25983.5|10
1733366570000|2024-12-05 02:42:50|26077.46|25997.46|26099.34|26019.34|26120.09|26040.09|26077.46|25997.46|10
1733366580000|2024-12-05 02:43:00|26100.6|26020.6|26076.13|25996.13|26102.62|26022.62|26076.13|25996.13|10
1733366590000|2024-12-05 02:43:10|26075.83|25995.83|26074.42|25994.42|26075.83|25995.83|26066.53|25986.53|10
1733366600000|2024-12-05 02:43:20|26081.45|26001.45|26052.39|25972.39|26098.55|26018.55|26052.39|25972.39|10
1733366610000|2024-12-05 02:43:30|26056.1|25976.1|26070.57|25990.57|26073.47|25993.47|26056.1|25976.1|10
1733366620000|2024-12-05 02:43:40|26068.28|25988.28|26074.72|25994.72|26074.72|25994.72|26067.76|25987.76|10
1733366630000|2024-12-05 02:43:50|26073.16|25993.16|26109.11|26029.11|26109.11|26029.11|26072.28|25992.28|10
1733366640000|2024-12-05 02:44:00|26112.5|26032.5|26109.23|26029.23|26119.49|26039.49|26106.67|26026.67|10
1733366650000|2024-12-05 02:44:10|26108.33|26028.33|26137.35|26057.35|26137.35|26057.35|26108.33|26028.33|10
1733366660000|2024-12-05 02:44:20|26132.61|26052.61|26153.53|26073.53|26153.53|26073.53|26121.19|26041.19|10
1733366670000|2024-12-05 02:44:30|26156.26|26076.26|26147.56|26067.56|26167.16|26087.16|26145.95|26065.95|10
1733366680000|2024-12-05 02:44:40|26145.48|26065.48|26152.43|26072.43|26152.43|26072.43|26144.39|26064.39|10
1733366690000|2024-12-05 02:44:50|26152.02|26072.02|26159.43|26079.43|26162.67|26082.67|26150.98|26070.98|10
1733366700000|2024-12-05 02:45:00|26160.3|26080.3|26179.25|26099.25|26179.29|26099.29|26160.3|26080.3|10
1733366710000|2024-12-05 02:45:10|26181.24|26101.24|26142.02|26062.02|26182.06|26102.06|26142.02|26062.02|10
1733366720000|2024-12-05 02:45:20|26138.02|26058.02|26124.13|26044.13|26138.02|26058.02|26124.13|26044.13|10
1733366730000|2024-12-05 02:45:30|26118.51|26038.51|26113.16|26033.16|26118.51|26038.51|26113.16|26033.16|9
1733366740000|2024-12-05 02:45:40|26111.13|26031.13|26095.82|26015.82|26113.34|26033.34|26095.82|26015.82|10
1733366750000|2024-12-05 02:45:50|26093.64|26013.64|26092.02|26012.02|26093.64|26013.64|26086.02|26006.02|10
1733366760000|2024-12-05 02:46:00|26092.56|26012.56|26108.45|26028.45|26108.45|26028.45|26092.56|26012.56|10
1733366770000|2024-12-05 02:46:10|26107.35|26027.35|26106.99|26026.99|26113.06|26033.06|26103.37|26023.37|10
1733366780000|2024-12-05 02:46:20|26107.83|26027.83|26093.3|26013.3|26108.51|26028.51|26093.3|26013.3|10
1733366790000|2024-12-05 02:46:30|26090.71|26010.71|26066.81|25986.81|26090.71|26010.71|26066.81|25986.81|10
1733366800000|2024-12-05 02:46:40|26068.85|25988.85|26057.48|25977.48|26068.85|25988.85|26057.48|25977.48|10
1733366810000|2024-12-05 02:46:50|26056.61|25976.61|26055.75|25975.75|26061.74|25981.74|26052.87|25972.87|10
1733366820000|2024-12-05 02:47:00|26058.06|25978.06|26052.34|25972.34|26064.25|25984.25|26044.31|25964.31|10
1733366830000|2024-12-05 02:47:10|26052.25|25972.25|26039.14|25959.14|26052.25|25972.25|26037.84|25957.84|10
1733366840000|2024-12-05 02:47:20|26040.52|25960.52|26069.73|25989.73|26070.85|25990.85|26040.52|25960.52|10
1733366850000|2024-12-05 02:47:30|26073.9|25993.9|26068.6|25988.6|26080.49|26000.49|26068.6|25988.6|10
1733366860000|2024-12-05 02:47:40|26070.4|25990.4|26087.52|26007.52|26087.52|26007.52|26070.4|25990.4|10
1733366870000|2024-12-05 02:47:50|26086.61|26006.61|26077.93|25997.93|26086.61|26006.61|26077.49|25997.49|10
1733366880000|2024-12-05 02:48:00|26078.1|25998.1|26098.86|26018.86|26098.86|26018.86|26078.1|25998.1|10
1733366890000|2024-12-05 02:48:10|26107.61|26027.61|26107.76|26027.76|26110.37|26030.37|26101.56|26021.56|10
1733366900000|2024-12-05 02:48:20|26108.6|26028.6|26117.99|26037.99|26118.23|26038.23|26106.03|26026.03|10
1733366910000|2024-12-05 02:48:30|26113.86|26033.86|26094.42|26014.42|26113.86|26033.86|26094.42|26014.42|10
1733366920000|2024-12-05 02:48:40|26091.57|26011.57|26083.02|26003.02|26091.57|26011.57|26083.02|26003.02|10
1733366930000|2024-12-05 02:48:50|26082.73|26002.73|26067.36|25987.36|26083.24|26003.24|26067.36|25987.36|10
1733366940000|2024-12-05 02:49:00|26060.43|25980.43|26044.92|25964.92|26060.43|25980.43|26041.79|25961.79|10
1733366950000|2024-12-05 02:49:10|26042.32|25962.32|26032.47|25952.47|26043.25|25963.25|26032.47|25952.47|10
1733366960000|2024-12-05 02:49:20|26029.99|25949.99|26024.77|25944.77|26030.8|25950.8|26022.96|25942.96|10
1733366970000|2024-12-05 02:49:30|26027.94|25947.94|26026.73|25946.73|26028.27|25948.27|26026.26|25946.26|10
1733366980000|2024-12-05 02:49:40|26025.56|25945.56|26011.26|25931.26|26025.56|25945.56|26009.34|25929.34|10
1733366990000|2024-12-05 02:49:50|26012.24|25932.24|26043.99|25963.99|26043.99|25963.99|26012.24|25932.24|10
1733367000000|2024-12-05 02:50:00|26045.3|25965.3|26049.74|25969.74|26053.8|25973.8|26045.3|25965.3|10
1733367010000|2024-12-05 02:50:10|26051.84|25971.84|26029.47|25949.47|26052.36|25972.36|26029.47|25949.47|10
1733367020000|2024-12-05 02:50:20|26034.15|25954.15|26038.59|25958.59|26044.07|25964.07|26034.15|25954.15|10
1733367030000|2024-12-05 02:50:30|26038.01|25958.01|26028.56|25948.56|26038.26|25958.26|26027.93|25947.93|10
1733367040000|2024-12-05 02:50:40|26030.22|25950.22|26034.16|25954.16|26038.1|25958.1|26030.22|25950.22|10
1733367050000|2024-12-05 02:50:50|26032.85|25952.85|26031.2|25951.2|26032.85|25952.85|26021.63|25941.63|10
1733367060000|2024-12-05 02:51:00|26031.48|25951.48|26000.44|25920.44|26031.48|25951.48|26000.44|25920.44|10
1733367070000|2024-12-05 02:51:10|25997.74|25917.74|25970.07|25890.07|25997.74|25917.74|25970.07|25890.07|10
1733367080000|2024-12-05 02:51:20|25967.53|25887.53|25943.53|25863.53|25967.53|25887.53|25943.53|25863.53|10
1733367090000|2024-12-05 02:51:30|25944.61|25864.61|25919.64|25839.64|25944.61|25864.61|25919.64|25839.64|10
1733367100000|2024-12-05 02:51:40|25919.71|25839.71|25937.93|25857.93|25937.93|25857.93|25919.71|25839.71|10
1733367110000|2024-12-05 02:51:50|25937|25857|25942.04|25862.04|25950.57|25870.57|25937|25857|10
1733367120000|2024-12-05 02:52:00|25943.4|25863.4|25948.37|25868.37|25951.19|25871.19|25943.4|25863.4|10
1733367130000|2024-12-05 02:52:10|25947.26|25867.26|25941.77|25861.77|25952.21|25872.21|25940.79|25860.79|10
1733367140000|2024-12-05 02:52:20|25943.26|25863.26|25927.18|25847.18|25943.26|25863.26|25927.18|25847.18|10
1733367150000|2024-12-05 02:52:30|25926.2|25846.2|25933.6|25853.6|25933.6|25853.6|25923.43|25843.43|10
1733367160000|2024-12-05 02:52:40|25933.31|25853.31|25942.12|25862.12|25942.68|25862.68|25933.31|25853.31|10
1733367170000|2024-12-05 02:52:50|25941.71|25861.71|25942.95|25862.95|25946.77|25866.77|25937.07|25857.07|10
1733367180000|2024-12-05 02:53:00|25943.62|25863.62|25934.63|25854.63|25945.59|25865.59|25930.62|25850.62|10
1733367190000|2024-12-05 02:53:10|25935.28|25855.28|25953.27|25873.27|25953.27|25873.27|25935.28|25855.28|10
1733367200000|2024-12-05 02:53:20|25953.29|25873.29|25965.83|25885.83|25965.83|25885.83|25953.29|25873.29|10
1733367210000|2024-12-05 02:53:30|25970.34|25890.34|25979.76|25899.76|25979.76|25899.76|25970.34|25890.34|10
1733367220000|2024-12-05 02:53:40|25977.73|25897.73|25985.69|25905.69|25985.69|25905.69|25977.7|25897.7|10
1733367230000|2024-12-05 02:53:50|25986.02|25906.02|26002.52|25922.52|26002.52|25922.52|25986.02|25906.02|10
1733367240000|2024-12-05 02:54:00|26002.3|25922.3|26019.52|25939.52|26019.52|25939.52|26002.3|25922.3|10
1733367250000|2024-12-05 02:54:10|26020.49|25940.49|26026.01|25946.01|26026.01|25946.01|26017.77|25937.77|10
1733367260000|2024-12-05 02:54:20|26027.66|25947.66|26026.49|25946.49|26032.44|25952.44|26026.49|25946.49|10
1733367270000|2024-12-05 02:54:30|26027.97|25947.97|26034.11|25954.11|26034.11|25954.11|26025.94|25945.94|10
1733367280000|2024-12-05 02:54:40|26036.29|25956.29|26050.44|25970.44|26052.68|25972.68|26036.29|25956.29|10
1733367290000|2024-12-05 02:54:50|26049.76|25969.76|26061.22|25981.22|26062.2|25982.2|26047.7|25967.7|10
1733367300000|2024-12-05 02:55:00|26059.69|25979.69|26062.31|25982.31|26062.31|25982.31|26057.61|25977.61|10
1733367310000|2024-12-05 02:55:10|26060.8|25980.8|26063.47|25983.47|26064.75|25984.75|26058.69|25978.69|10
1733367320000|2024-12-05 02:55:20|26064.41|25984.41|26052.59|25972.59|26064.41|25984.41|26052.59|25972.59|10
1733367330000|2024-12-05 02:55:30|26051.95|25971.95|26048.11|25968.11|26052.27|25972.27|26047.44|25967.44|10
1733367340000|2024-12-05 02:55:40|26048.95|25968.95|26041.51|25961.51|26054.24|25974.24|26038.67|25958.67|10
1733367350000|2024-12-05 02:55:50|26039.5|25959.5|26027.68|25947.68|26039.5|25959.5|26027.68|25947.68|10
1733367360000|2024-12-05 02:56:00|26028.38|25948.38|26034.96|25954.96|26034.96|25954.96|26027.55|25947.55|9
1733367370000|2024-12-05 02:56:10|26034.37|25954.37|26040.32|25960.32|26040.42|25960.42|26031.33|25951.33|10
1733367380000|2024-12-05 02:56:20|26038.23|25958.23|26033.81|25953.81|26040.45|25960.45|26033.81|25953.81|10
1733367390000|2024-12-05 02:56:30|26034.31|25954.31|26038.83|25958.83|26038.83|25958.83|26033.04|25953.04|10
1733367400000|2024-12-05 02:56:40|26040.1|25960.1|26030.84|25950.84|26040.54|25960.54|26030.84|25950.84|10
1733367410000|2024-12-05 02:56:50|26029.15|25949.15|26023.46|25943.46|26029.15|25949.15|26023.42|25943.42|10
1733367420000|2024-12-05 02:57:00|26023.57|25943.57|26012.08|25932.08|26024.43|25944.43|26012.08|25932.08|10
1733367430000|2024-12-05 02:57:10|26011.27|25931.27|26017.85|25937.85|26017.85|25937.85|26010.13|25930.13|10
1733367440000|2024-12-05 02:57:20|26016.65|25936.65|26042.64|25962.64|26042.64|25962.64|26016.65|25936.65|10
1733367450000|2024-12-05 02:57:30|26045.62|25965.62|26072.23|25992.23|26072.87|25992.87|26045.62|25965.62|10
1733367460000|2024-12-05 02:57:40|26072.28|25992.28|26071.44|25991.44|26074.24|25994.24|26070.95|25990.95|10
1733367470000|2024-12-05 02:57:50|26072.02|25992.02|26102.28|26022.28|26102.28|26022.28|26070.27|25990.27|10
1733367480000|2024-12-05 02:58:00|26102.38|26022.38|26092.96|26012.96|26103.32|26023.32|26092.96|26012.96|10
1733367490000|2024-12-05 02:58:10|26091.12|26011.12|26071.17|25991.17|26091.12|26011.12|26071.17|25991.17|10
1733367500000|2024-12-05 02:58:20|26057.83|25977.83|26053.05|25973.05|26058.46|25978.46|26048.8|25968.8|10
1733367510000|2024-12-05 02:58:30|26052.57|25972.57|26049.57|25969.57|26055.37|25975.37|26048.76|25968.76|10
1733367520000|2024-12-05 02:58:40|26066.39|25986.39|26069.6|25989.6|26069.6|25989.6|26064.49|25984.49|10
1733367530000|2024-12-05 02:58:50|26072.32|25992.32|26093.53|26013.53|26093.53|26013.53|26072.32|25992.32|10
1733367540000|2024-12-05 02:59:00|26092.9|26012.9|26090.06|26010.06|26097.05|26017.05|26090.06|26010.06|10
1733367550000|2024-12-05 02:59:10|26088.25|26008.25|26081.31|26001.31|26088.25|26008.25|26081.31|26001.31|10
1733367560000|2024-12-05 02:59:20|26081.28|26001.28|26084.31|26004.31|26084.31|26004.31|26077.69|25997.69|10
1733367570000|2024-12-05 02:59:30|26085.02|26005.02|26076.48|25996.48|26085.02|26005.02|26075.51|25995.51|10
1733367580000|2024-12-05 02:59:40|26074.63|25994.63|26072.71|25992.71|26074.63|25994.63|26071.5|25991.5|10
1733367590000|2024-12-05 02:59:50|26072.73|25992.73|26070.62|25990.62|26072.73|25992.73|26067.32|25987.32|10
1733367600000|2024-12-05 03:00:00|26069.49|25989.49|26087.07|26007.07|26087.07|26007.07|26055.79|25975.79|10
1733367610000|2024-12-05 03:00:10|26090.42|26010.42|26113.88|26033.88|26113.88|26033.88|26090.42|26010.42|10
1733367620000|2024-12-05 03:00:20|26115.44|26035.44|26118.58|26038.58|26118.58|26038.58|26100.04|26020.04|10
1733367630000|2024-12-05 03:00:30|26105.01|26025.01|26122.82|26042.82|26122.82|26042.82|26105.01|26025.01|10
1733367640000|2024-12-05 03:00:40|26122.5|26042.5|26122.19|26042.19|26130.85|26050.85|26122.19|26042.19|10
1733367650000|2024-12-05 03:00:50|26123|26043|26136.27|26056.27|26139.6|26059.6|26122.68|26042.68|10
1733367660000|2024-12-05 03:01:00|26135.65|26055.65|26160.36|26080.36|26160.36|26080.36|26135.65|26055.65|10
1733367670000|2024-12-05 03:01:10|26164.9|26084.9|26185.88|26105.88|26185.88|26105.88|26164.9|26084.9|10
1733367680000|2024-12-05 03:01:20|26185.32|26105.32|26196.21|26116.21|26196.92|26116.92|26185.32|26105.32|10
1733367690000|2024-12-05 03:01:30|26195.53|26115.53|26205.88|26125.88|26214.25|26134.25|26194.89|26114.89|10
1733367700000|2024-12-05 03:01:40|26205.49|26125.49|26199.2|26119.2|26211.31|26131.31|26196.51|26116.51|10
1733367710000|2024-12-05 03:01:50|26200.68|26120.68|26234.8|26154.8|26234.8|26154.8|26200.68|26120.68|10
1733367720000|2024-12-05 03:02:00|26221.7|26141.7|26226.38|26146.38|26228.6|26148.6|26219.35|26139.35|10
1733367730000|2024-12-05 03:02:10|26225.27|26145.27|26227.23|26147.23|26250.1|26170.1|26225.27|26145.27|10
1733367740000|2024-12-05 03:02:20|26225.17|26145.17|26237.26|26157.26|26237.26|26157.26|26216.94|26136.94|10
1733367750000|2024-12-05 03:02:30|26236.94|26156.94|26212.35|26132.35|26236.94|26156.94|26205.55|26125.55|10
1733367760000|2024-12-05 03:02:40|26210.22|26130.22|26228.24|26148.24|26228.24|26148.24|26204.12|26124.12|10
1733367770000|2024-12-05 03:02:50|26226.64|26146.64|26234.57|26154.57|26248.82|26168.82|26220.19|26140.19|10
1733367780000|2024-12-05 03:03:00|26235.16|26155.16|26228.15|26148.15|26238.68|26158.68|26228.15|26148.15|10
1733367790000|2024-12-05 03:03:10|26239.37|26159.37|26238.71|26158.71|26239.37|26159.37|26232.59|26152.59|10
1733367800000|2024-12-05 03:03:20|26238.97|26158.97|26224.9|26144.9|26241.79|26161.79|26224.25|26144.25|10
1733367810000|2024-12-05 03:03:30|26228.9|26148.9|26284.41|26204.41|26284.41|26204.41|26223.6|26143.6|10
1733367820000|2024-12-05 03:03:40|26285.51|26205.51|26293.79|26213.79|26293.79|26213.79|26284.1|26204.1|10
1733367830000|2024-12-05 03:03:50|26292.25|26212.25|26288.52|26208.52|26295.55|26215.55|26287.02|26207.02|10
1733367840000|2024-12-05 03:04:00|26287.62|26207.62|26271.57|26191.57|26288.19|26208.19|26254.39|26174.39|10
1733367850000|2024-12-05 03:04:10|26268.54|26188.54|26258.02|26178.02|26268.54|26188.54|26258.02|26178.02|10
1733367860000|2024-12-05 03:04:20|26251.65|26171.65|26250.79|26170.79|26251.65|26171.65|26248.12|26168.12|10
1733367870000|2024-12-05 03:04:30|26249.4|26169.4|26246.79|26166.79|26254.45|26174.45|26246.79|26166.79|10
1733367880000|2024-12-05 03:04:40|26247.82|26167.82|26269.3|26189.3|26269.3|26189.3|26247.74|26167.74|10
1733367890000|2024-12-05 03:04:50|26274.72|26194.72|26283.09|26203.09|26283.09|26203.09|26265.92|26185.92|10
1733367900000|2024-12-05 03:05:00|26284.04|26204.04|26286.13|26206.13|26286.13|26206.13|26275.61|26195.61|10
1733367910000|2024-12-05 03:05:10|26288.09|26208.09|26269.35|26189.35|26288.09|26208.09|26263.57|26183.57|10
1733367920000|2024-12-05 03:05:20|26269.78|26189.78|26265.79|26185.79|26277.49|26197.49|26265.79|26185.79|10
1733367930000|2024-12-05 03:05:30|26268.94|26188.94|26256.02|26176.02|26269.59|26189.59|26253.07|26173.07|10
1733367940000|2024-12-05 03:05:40|26257.76|26177.76|26253.06|26173.06|26262.01|26182.01|26253.06|26173.06|10
1733367950000|2024-12-05 03:05:50|26255.9|26175.9|26261.39|26181.39|26261.39|26181.39|26255.71|26175.71|10
1733367960000|2024-12-05 03:06:00|26261.69|26181.69|26268.4|26188.4|26274.16|26194.16|26261.69|26181.69|10
1733367970000|2024-12-05 03:06:10|26267.95|26187.95|26246.91|26166.91|26267.95|26187.95|26246.91|26166.91|10
1733367980000|2024-12-05 03:06:20|26244.17|26164.17|26243.78|26163.78|26244.17|26164.17|26234.1|26154.1|10
1733367990000|2024-12-05 03:06:30|26246.73|26166.73|26305.95|26225.95|26305.95|26225.95|26246.73|26166.73|10
1733368000000|2024-12-05 03:06:40|26318.62|26238.62|26326.11|26246.11|26327.52|26247.52|26318.62|26238.62|10
1733368010000|2024-12-05 03:06:50|26327.4|26247.4|26333.25|26253.25|26336.88|26256.88|26327.4|26247.4|10
1733368020000|2024-12-05 03:07:00|26335.7|26255.7|26294.78|26214.78|26335.7|26255.7|26292.66|26212.66|10
1733368030000|2024-12-05 03:07:10|26288.99|26208.99|26294.07|26214.07|26294.07|26214.07|26287.68|26207.68|10
1733368040000|2024-12-05 03:07:20|26295.86|26215.86|26299.65|26219.65|26299.65|26219.65|26291.16|26211.16|10
1733368050000|2024-12-05 03:07:30|26303.51|26223.51|26317|26237|26333.52|26253.52|26303.51|26223.51|10
1733368060000|2024-12-05 03:07:40|26324.42|26244.42|26337.58|26257.58|26337.58|26257.58|26324.42|26244.42|10
1733368070000|2024-12-05 03:07:50|26334.79|26254.79|26337.48|26257.48|26343.66|26263.66|26328.18|26248.18|10
1733368080000|2024-12-05 03:08:00|26340.27|26260.27|26357.09|26277.09|26375.98|26295.98|26336.9|26256.9|9
1733368090000|2024-12-05 03:08:10|26358.85|26278.85|26378.3|26298.3|26385.73|26305.73|26354.34|26274.34|10
1733368100000|2024-12-05 03:08:20|26375.51|26295.51|26361.67|26281.67|26375.51|26295.51|26316.64|26236.64|10
1733368110000|2024-12-05 03:08:30|26361.3|26281.3|26377.52|26297.52|26401.09|26321.09|26361.3|26281.3|10
1733368120000|2024-12-05 03:08:40|26378.01|26298.01|26362.55|26282.55|26390.94|26310.94|26362.55|26282.55|10
1733368130000|2024-12-05 03:08:50|26360.07|26280.07|26338.02|26258.02|26360.07|26280.07|26338.02|26258.02|10
1733368140000|2024-12-05 03:09:00|26337.46|26257.46|26354.48|26274.48|26354.48|26274.48|26334.82|26254.82|10
1733368150000|2024-12-05 03:09:10|26353.79|26273.79|26323.58|26243.58|26353.79|26273.79|26313.98|26233.98|10
1733368160000|2024-12-05 03:09:20|26318.92|26238.92|26315.4|26235.4|26324.23|26244.23|26315.4|26235.4|10
1733368170000|2024-12-05 03:09:30|26314.22|26234.22|26290.88|26210.88|26314.67|26234.67|26290.88|26210.88|10
1733368180000|2024-12-05 03:09:40|26289.99|26209.99|26295.49|26215.49|26295.49|26215.49|26281.5|26201.5|10
1733368190000|2024-12-05 03:09:50|26294.98|26214.98|26300.55|26220.55|26306.32|26226.32|26294.42|26214.42|10
1733368200000|2024-12-05 03:10:00|26296.64|26216.64|26276.5|26196.5|26298.26|26218.26|26276.5|26196.5|10
1733368210000|2024-12-05 03:10:10|26272.77|26192.77|26257.27|26177.27|26272.77|26192.77|26255.75|26175.75|10
1733368220000|2024-12-05 03:10:20|26257.36|26177.36|26251.53|26171.53|26267.63|26187.63|26251.53|26171.53|9
1733368230000|2024-12-05 03:10:30|26247.01|26167.01|26230.27|26150.27|26247.01|26167.01|26227.17|26147.17|10
1733368240000|2024-12-05 03:10:40|26229.61|26149.61|26215.54|26135.54|26229.61|26149.61|26215.54|26135.54|10
1733368250000|2024-12-05 03:10:50|26210.99|26130.99|26193.67|26113.67|26210.99|26130.99|26193.67|26113.67|10
1733368260000|2024-12-05 03:11:00|26193.82|26113.82|26199.18|26119.18|26199.18|26119.18|26191.76|26111.76|10
1733368270000|2024-12-05 03:11:10|26191.45|26111.45|26174.52|26094.52|26191.45|26111.45|26174.52|26094.52|10
1733368280000|2024-12-05 03:11:20|26173.46|26093.46|26160.83|26080.83|26173.46|26093.46|26157.58|26077.58|10
1733368290000|2024-12-05 03:11:30|26159.9|26079.9|26184.08|26104.08|26184.08|26104.08|26159.9|26079.9|10
1733368300000|2024-12-05 03:11:40|26186.8|26106.8|26175.32|26095.32|26190.28|26110.28|26175.32|26095.32|10
1733368310000|2024-12-05 03:11:50|26167.61|26087.61|26161.93|26081.93|26167.94|26087.94|26160.76|26080.76|10
1733368320000|2024-12-05 03:12:00|26164.2|26084.2|26188.2|26108.2|26188.2|26108.2|26164.2|26084.2|10
1733368330000|2024-12-05 03:12:10|26188.77|26108.77|26180.94|26100.94|26188.77|26108.77|26180.94|26100.94|10
1733368340000|2024-12-05 03:12:20|26181.69|26101.69|26192.17|26112.17|26194.72|26114.72|26178.56|26098.56|10
1733368350000|2024-12-05 03:12:30|26196.23|26116.23|26189.11|26109.11|26197.56|26117.56|26189.11|26109.11|10
1733368360000|2024-12-05 03:12:40|26184|26104|26158.7|26078.7|26184|26104|26157.07|26077.07|10
1733368370000|2024-12-05 03:12:50|26159.83|26079.83|26158.8|26078.8|26160.5|26080.5|26154.51|26074.51|10
1733368380000|2024-12-05 03:13:00|26161.95|26081.95|26172.85|26092.85|26173.13|26093.13|26161.64|26081.64|10
1733368390000|2024-12-05 03:13:10|26173.46|26093.46|26166.18|26086.18|26173.46|26093.46|26166.18|26086.18|10
1733368400000|2024-12-05 03:13:20|26165.51|26085.51|26176.74|26096.74|26176.74|26096.74|26165.26|26085.26|10
1733368410000|2024-12-05 03:13:30|26176.64|26096.64|26192.4|26112.4|26192.4|26112.4|26176.64|26096.64|10
1733368420000|2024-12-05 03:13:40|26192.31|26112.31|26204.25|26124.25|26204.25|26124.25|26192.31|26112.31|10
1733368430000|2024-12-05 03:13:50|26208.62|26128.62|26225.11|26145.11|26228.05|26148.05|26208.62|26128.62|10
1733368440000|2024-12-05 03:14:00|26228.47|26148.47|26239|26159|26239|26159|26227.81|26147.81|9
1733368450000|2024-12-05 03:14:10|26250.11|26170.11|26256.97|26176.97|26259.3|26179.3|26250.11|26170.11|10
1733368460000|2024-12-05 03:14:20|26255.81|26175.81|26262.14|26182.14|26262.14|26182.14|26255.81|26175.81|10
1733368470000|2024-12-05 03:14:30|26261.49|26181.49|26273.25|26193.25|26273.25|26193.25|26260.51|26180.51|10
1733368480000|2024-12-05 03:14:40|26271.46|26191.46|26270.31|26190.31|26271.57|26191.57|26267.15|26187.15|10
1733368490000|2024-12-05 03:14:50|26270.46|26190.46|26281.87|26201.87|26281.87|26201.87|26267.26|26187.26|10
1733368500000|2024-12-05 03:15:00|26283.11|26203.11|26293.8|26213.8|26293.8|26213.8|26283.11|26203.11|10
1733368510000|2024-12-05 03:15:10|26292.59|26212.59|26285.37|26205.37|26297.36|26217.36|26285.37|26205.37|10
1733368520000|2024-12-05 03:15:20|26283.21|26203.21|26283.26|26203.26|26283.26|26203.26|26272.89|26192.89|10
1733368530000|2024-12-05 03:15:30|26290.68|26210.68|26285.9|26205.9|26294.95|26214.95|26285.9|26205.9|10
1733368540000|2024-12-05 03:15:40|26284.86|26204.86|26288.88|26208.88|26288.88|26208.88|26284.05|26204.05|10
1733368550000|2024-12-05 03:15:50|26290.26|26210.26|26285.5|26205.5|26290.26|26210.26|26284.57|26204.57|10
1733368560000|2024-12-05 03:16:00|26288.03|26208.03|26279.95|26199.95|26291.02|26211.02|26279.95|26199.95|10
1733368570000|2024-12-05 03:16:10|26275.1|26195.1|26296.18|26216.18|26296.18|26216.18|26275.1|26195.1|10
1733368580000|2024-12-05 03:16:20|26305.63|26225.63|26314.58|26234.58|26320.68|26240.68|26305.49|26225.49|10
1733368590000|2024-12-05 03:16:30|26315.05|26235.05|26334.47|26254.47|26334.47|26254.47|26314.48|26234.48|10
1733368600000|2024-12-05 03:16:40|26335.23|26255.23|26341.68|26261.68|26341.68|26261.68|26335.23|26255.23|10
1733368610000|2024-12-05 03:16:50|26339.84|26259.84|26353.67|26273.67|26356.42|26276.42|26339.84|26259.84|10
1733368620000|2024-12-05 03:17:00|26351.79|26271.79|26359.73|26279.73|26359.73|26279.73|26351.13|26271.13|10
1733368630000|2024-12-05 03:17:10|26359.97|26279.97|26378.26|26298.26|26378.39|26298.39|26349.73|26269.73|10
1733368640000|2024-12-05 03:17:20|26378.04|26298.04|26377.18|26297.18|26384.82|26304.82|26376.36|26296.36|10
1733368650000|2024-12-05 03:17:30|26379.13|26299.13|26388.9|26308.9|26389.79|26309.79|26377.88|26297.88|10
1733368660000|2024-12-05 03:17:40|26388.88|26308.88|26378.04|26298.04|26388.88|26308.88|26378.04|26298.04|10
1733368670000|2024-12-05 03:17:50|26377.14|26297.14|26372.07|26292.07|26378.81|26298.81|26372.07|26292.07|10
1733368680000|2024-12-05 03:18:00|26372.85|26292.85|26353.5|26273.5|26375.16|26295.16|26353.5|26273.5|10
1733368690000|2024-12-05 03:18:10|26353.17|26273.17|26351.32|26271.32|26353.17|26273.17|26348.99|26268.99|10
1733368700000|2024-12-05 03:18:20|26352.5|26272.5|26360.73|26280.73|26360.73|26280.73|26348.18|26268.18|10
1733368710000|2024-12-05 03:18:30|26359.19|26279.19|26374.86|26294.86|26374.86|26294.86|26359.19|26279.19|9
1733368720000|2024-12-05 03:18:40|26377.01|26297.01|26391.76|26311.76|26392.3|26312.3|26377.01|26297.01|10
1733368730000|2024-12-05 03:18:50|26392.58|26312.58|26375.98|26295.98|26393.13|26313.13|26375.98|26295.98|10
1733368740000|2024-12-05 03:19:00|26373.93|26293.93|26362.37|26282.37|26373.93|26293.93|26362.37|26282.37|10
1733368750000|2024-12-05 03:19:10|26360.9|26280.9|26350.47|26270.47|26360.9|26280.9|26350.47|26270.47|10
1733368760000|2024-12-05 03:19:20|26351.4|26271.4|26354.39|26274.39|26354.39|26274.39|26349.7|26269.7|10
1733368770000|2024-12-05 03:19:30|26355.53|26275.53|26362.85|26282.85|26362.85|26282.85|26355.53|26275.53|9
1733368780000|2024-12-05 03:19:40|26362.21|26282.21|26373.34|26293.34|26374.12|26294.12|26360.13|26280.13|10
1733368790000|2024-12-05 03:19:50|26375.65|26295.65|26384.98|26304.98|26384.98|26304.98|26375.65|26295.65|10
1733368800000|2024-12-05 03:20:00|26385.87|26305.87|26378.66|26298.66|26385.87|26305.87|26376.31|26296.31|10
1733368810000|2024-12-05 03:20:10|26378.21|26298.21|26389.11|26309.11|26389.11|26309.11|26378.21|26298.21|10
1733368820000|2024-12-05 03:20:20|26395.44|26315.44|26397.38|26317.38|26399.65|26319.65|26395.44|26315.44|10
1733368830000|2024-12-05 03:20:30|26395.71|26315.71|26384.2|26304.2|26395.71|26315.71|26384.2|26304.2|10
1733368840000|2024-12-05 03:20:40|26383.22|26303.22|26400.3|26320.3|26400.3|26320.3|26383.22|26303.22|10
1733368850000|2024-12-05 03:20:50|26397.96|26317.96|26401.17|26321.17|26401.17|26321.17|26394.63|26314.63|10
1733368860000|2024-12-05 03:21:00|26407.46|26327.46|26420.33|26340.33|26420.33|26340.33|26406.95|26326.95|10
1733368870000|2024-12-05 03:21:10|26419.25|26339.25|26417.72|26337.72|26420.14|26340.14|26417.56|26337.56|10
1733368880000|2024-12-05 03:21:20|26419.83|26339.83|26410.38|26330.38|26419.83|26339.83|26409.66|26329.66|10
1733368890000|2024-12-05 03:21:30|26416.33|26336.33|26409.72|26329.72|26416.33|26336.33|26409.26|26329.26|10
1733368900000|2024-12-05 03:21:40|26411.38|26331.38|26409.77|26329.77|26413.95|26333.95|26409.22|26329.22|10
1733368910000|2024-12-05 03:21:50|26410.52|26330.52|26414.56|26334.56|26415.07|26335.07|26410.52|26330.52|10
1733368920000|2024-12-05 03:22:00|26415.36|26335.36|26404.62|26324.62|26415.36|26335.36|26404.62|26324.62|10
1733368930000|2024-12-05 03:22:10|26400.35|26320.35|26419.2|26339.2|26422.42|26342.42|26398.4|26318.4|10
1733368940000|2024-12-05 03:22:20|26417.77|26337.77|26410.14|26330.14|26418.1|26338.1|26408.7|26328.7|10
1733368950000|2024-12-05 03:22:30|26408.87|26328.87|26422.06|26342.06|26423|26343|26405.51|26325.51|10
1733368960000|2024-12-05 03:22:40|26427.55|26347.55|26416.75|26336.75|26428.95|26348.95|26406.77|26326.77|10
1733368970000|2024-12-05 03:22:50|26416.67|26336.67|26424.99|26344.99|26424.99|26344.99|26416.67|26336.67|10
1733368980000|2024-12-05 03:23:00|26425.13|26345.13|26426.9|26346.9|26427.22|26347.22|26424.63|26344.63|10
1733368990000|2024-12-05 03:23:10|26425.5|26345.5|26423.59|26343.59|26425.5|26345.5|26419.27|26339.27|10
1733369000000|2024-12-05 03:23:20|26424.33|26344.33|26433.87|26353.87|26433.87|26353.87|26424.33|26344.33|10
1733369010000|2024-12-05 03:23:30|26431.82|26351.82|26413.11|26333.11|26431.82|26351.82|26413.11|26333.11|10
1733369020000|2024-12-05 03:23:40|26412.68|26332.68|26412.32|26332.32|26413.79|26333.79|26409.34|26329.34|10
1733369030000|2024-12-05 03:23:50|26413.66|26333.66|26417.53|26337.53|26418.6|26338.6|26412.83|26332.83|10
1733369040000|2024-12-05 03:24:00|26418.73|26338.73|26417.02|26337.02|26419.28|26339.28|26413.34|26333.34|10
1733369050000|2024-12-05 03:24:10|26416.72|26336.72|26418.49|26338.49|26418.49|26338.49|26410.71|26330.71|10
1733369060000|2024-12-05 03:24:20|26424.36|26344.36|26425.42|26345.42|26426.78|26346.78|26424.36|26344.36|10
1733369070000|2024-12-05 03:24:30|26426.25|26346.25|26428.71|26348.71|26432.91|26352.91|26426.25|26346.25|10
1733369080000|2024-12-05 03:24:40|26427.8|26347.8|26426.07|26346.07|26427.8|26347.8|26425.03|26345.03|10
1733369090000|2024-12-05 03:24:50|26423.8|26343.8|26417.85|26337.85|26423.8|26343.8|26417.85|26337.85|10
1733369100000|2024-12-05 03:25:00|26418.62|26338.62|26416.59|26336.59|26419.65|26339.65|26414.29|26334.29|10
1733369110000|2024-12-05 03:25:10|26398.86|26318.86|26365.55|26285.55|26398.86|26318.86|26365.55|26285.55|10
1733369120000|2024-12-05 03:25:20|26364.87|26284.87|26346.86|26266.86|26364.87|26284.87|26345.18|26265.18|10
1733369130000|2024-12-05 03:25:30|26347.63|26267.63|26337.9|26257.9|26347.63|26267.63|26333.84|26253.84|10
1733369140000|2024-12-05 03:25:40|26338.25|26258.25|26342.44|26262.44|26344.72|26264.72|26338.25|26258.25|10
1733369150000|2024-12-05 03:25:50|26344.64|26264.64|26335.43|26255.43|26344.75|26264.75|26334.44|26254.44|10
1733369160000|2024-12-05 03:26:00|26337.55|26257.55|26330.12|26250.12|26337.65|26257.65|26330.12|26250.12|10
1733369170000|2024-12-05 03:26:10|26329.17|26249.17|26327.25|26247.25|26332.43|26252.43|26327.25|26247.25|10
1733369180000|2024-12-05 03:26:20|26327.67|26247.67|26310.66|26230.66|26327.67|26247.67|26310.66|26230.66|10
1733369190000|2024-12-05 03:26:30|26308.64|26228.64|26305.93|26225.93|26308.64|26228.64|26300.73|26220.73|10
1733369200000|2024-12-05 03:26:40|26306.19|26226.19|26301.13|26221.13|26310.42|26230.42|26301.13|26221.13|10
1733369210000|2024-12-05 03:26:50|26299.78|26219.78|26320.69|26240.69|26320.8|26240.8|26299.78|26219.78|10
1733369220000|2024-12-05 03:27:00|26320.63|26240.63|26332.46|26252.46|26339.29|26259.29|26320.63|26240.63|10
1733369230000|2024-12-05 03:27:10|26332.08|26252.08|26325.01|26245.01|26333.15|26253.15|26314.94|26234.94|10
1733369240000|2024-12-05 03:27:20|26325.92|26245.92|26338.55|26258.55|26338.55|26258.55|26325.92|26245.92|10
1733369250000|2024-12-05 03:27:30|26338.92|26258.92|26338.23|26258.23|26339.41|26259.41|26336.78|26256.78|10
1733369260000|2024-12-05 03:27:40|26337.87|26257.87|26342.51|26262.51|26342.51|26262.51|26337.87|26257.87|10
1733369270000|2024-12-05 03:27:50|26341.55|26261.55|26337.48|26257.48|26344.19|26264.19|26337.48|26257.48|10
1733369280000|2024-12-05 03:28:00|26336.75|26256.75|26342.14|26262.14|26345.22|26265.22|26336.12|26256.12|10
1733369290000|2024-12-05 03:28:10|26344.08|26264.08|26344.83|26264.83|26345.25|26265.25|26342.72|26262.72|10
1733369300000|2024-12-05 03:28:20|26347.56|26267.56|26343.28|26263.28|26349.6|26269.6|26343.18|26263.18|10
1733369310000|2024-12-05 03:28:30|26343.74|26263.74|26353.88|26273.88|26353.88|26273.88|26343.74|26263.74|10
1733369320000|2024-12-05 03:28:40|26355.27|26275.27|26346.63|26266.63|26355.27|26275.27|26346.63|26266.63|10
1733369330000|2024-12-05 03:28:50|26346.05|26266.05|26337.86|26257.86|26346.05|26266.05|26337.86|26257.86|10
1733369340000|2024-12-05 03:29:00|26336.83|26256.83|26320.21|26240.21|26339.14|26259.14|26320.21|26240.21|10
1733369350000|2024-12-05 03:29:10|26322.86|26242.86|26322.82|26242.82|26323.54|26243.54|26320.75|26240.75|10
1733369360000|2024-12-05 03:29:20|26323.55|26243.55|26332.55|26252.55|26332.85|26252.85|26323.55|26243.55|10
1733369370000|2024-12-05 03:29:30|26330.91|26250.91|26329.86|26249.86|26334.27|26254.27|26329.86|26249.86|10
1733369380000|2024-12-05 03:29:40|26330.38|26250.38|26326.13|26246.13|26330.38|26250.38|26325.99|26245.99|10
1733369390000|2024-12-05 03:29:50|26325.44|26245.44|26317.58|26237.58|26325.44|26245.44|26315.79|26235.79|10
1733369400000|2024-12-05 03:30:00|26317.3|26237.3|26314.62|26234.62|26318.5|26238.5|26313.95|26233.95|9
1733369410000|2024-12-05 03:30:10|26314.53|26234.53|26304.67|26224.67|26314.53|26234.53|26304.67|26224.67|10
1733369420000|2024-12-05 03:30:20|26303.95|26223.95|26303.27|26223.27|26304.27|26224.27|26302.02|26222.02|10
1733369430000|2024-12-05 03:30:30|26304.22|26224.22|26307.17|26227.17|26311.85|26231.85|26304.22|26224.22|10
1733369440000|2024-12-05 03:30:40|26306.58|26226.58|26312.45|26232.45|26312.76|26232.76|26302.57|26222.57|10
1733369450000|2024-12-05 03:30:50|26314.91|26234.91|26326.55|26246.55|26327.69|26247.69|26314.91|26234.91|10
1733369460000|2024-12-05 03:31:00|26325.13|26245.13|26307.38|26227.38|26325.13|26245.13|26307.12|26227.12|10
1733369470000|2024-12-05 03:31:10|26306.95|26226.95|26291.91|26211.91|26306.95|26226.95|26291.91|26211.91|10
1733369480000|2024-12-05 03:31:20|26292.6|26212.6|26278.25|26198.25|26292.6|26212.6|26273.52|26193.52|10
1733369490000|2024-12-05 03:31:30|26277.56|26197.56|26282.52|26202.52|26282.52|26202.52|26275.42|26195.42|10
1733369500000|2024-12-05 03:31:40|26285.44|26205.44|26281.28|26201.28|26285.44|26205.44|26280.11|26200.11|10
1733369510000|2024-12-05 03:31:50|26279.75|26199.75|26280|26200|26282.41|26202.41|26278.77|26198.77|10
1733369520000|2024-12-05 03:32:00|26279.27|26199.27|26279.01|26199.01|26280.68|26200.68|26276.98|26196.98|10
1733369530000|2024-12-05 03:32:10|26275.76|26195.76|26266.22|26186.22|26280.3|26200.3|26266.22|26186.22|10
1733369540000|2024-12-05 03:32:20|26260.68|26180.68|26254.96|26174.96|26260.78|26180.78|26254.32|26174.32|10
1733369550000|2024-12-05 03:32:30|26255.61|26175.61|26249.87|26169.87|26259.39|26179.39|26249.87|26169.87|10
1733369560000|2024-12-05 03:32:40|26245.09|26165.09|26231.89|26151.89|26245.09|26165.09|26231.89|26151.89|10
1733369570000|2024-12-05 03:32:50|26231.42|26151.42|26215.5|26135.5|26231.42|26151.42|26215.5|26135.5|10
1733369580000|2024-12-05 03:33:00|26214.13|26134.13|26212.18|26132.18|26214.36|26134.36|26211.68|26131.68|10
1733369590000|2024-12-05 03:33:10|26212.21|26132.21|26216.37|26136.37|26216.37|26136.37|26212.09|26132.09|10
1733369600000|2024-12-05 03:33:20|26214.57|26134.57|26203.12|26123.12|26214.91|26134.91|26203.12|26123.12|10
1733369610000|2024-12-05 03:33:30|26202.76|26122.76|26184.76|26104.76|26202.76|26122.76|26184.76|26104.76|10
1733369620000|2024-12-05 03:33:40|26183.14|26103.14|26195.65|26115.65|26195.65|26115.65|26183.14|26103.14|10
1733369630000|2024-12-05 03:33:50|26195.66|26115.66|26219.42|26139.42|26219.42|26139.42|26195.66|26115.66|10
1733369640000|2024-12-05 03:34:00|26221.34|26141.34|26225.28|26145.28|26230.82|26150.82|26221.34|26141.34|10
1733369650000|2024-12-05 03:34:10|26226.16|26146.16|26208.67|26128.67|26226.16|26146.16|26208.03|26128.03|10
1733369660000|2024-12-05 03:34:20|26207.97|26127.97|26207.01|26127.01|26208.47|26128.47|26204.61|26124.61|10
1733369670000|2024-12-05 03:34:30|26206.02|26126.02|26211.67|26131.67|26216.72|26136.72|26204.07|26124.07|10
1733369680000|2024-12-05 03:34:40|26210.85|26130.85|26203.25|26123.25|26210.85|26130.85|26203.25|26123.25|10
1733369690000|2024-12-05 03:34:50|26202.35|26122.35|26192.97|26112.97|26202.72|26122.72|26192.97|26112.97|10
1733369700000|2024-12-05 03:35:00|26193.67|26113.67|26188.56|26108.56|26194.09|26114.09|26188.56|26108.56|10
1733369710000|2024-12-05 03:35:10|26187.73|26107.73|26171.82|26091.82|26187.88|26107.88|26171.82|26091.82|10
1733369720000|2024-12-05 03:35:20|26170.64|26090.64|26145.7|26065.7|26170.64|26090.64|26145.7|26065.7|10
1733369730000|2024-12-05 03:35:30|26144.77|26064.77|26130.68|26050.68|26144.77|26064.77|26130.68|26050.68|10
1733369740000|2024-12-05 03:35:40|26132.17|26052.17|26135.33|26055.33|26135.38|26055.38|26131.37|26051.37|10
1733369750000|2024-12-05 03:35:50|26135.56|26055.56|26129.33|26049.33|26135.56|26055.56|26129.33|26049.33|10
1733369760000|2024-12-05 03:36:00|26130.06|26050.06|26133.33|26053.33|26134.84|26054.84|26130.06|26050.06|10
1733369770000|2024-12-05 03:36:10|26136.62|26056.62|26142.69|26062.69|26142.69|26062.69|26136.62|26056.62|10
1733369780000|2024-12-05 03:36:20|26143.16|26063.16|26137.15|26057.15|26146.13|26066.13|26136.57|26056.57|10
1733369790000|2024-12-05 03:36:30|26137.69|26057.69|26139.28|26059.28|26141.04|26061.04|26137.49|26057.49|10
1733369800000|2024-12-05 03:36:40|26140.38|26060.38|26129.39|26049.39|26140.38|26060.38|26128.6|26048.6|10
1733369810000|2024-12-05 03:36:50|26129.35|26049.35|26141.11|26061.11|26141.11|26061.11|26128.29|26048.29|10
1733369820000|2024-12-05 03:37:00|26141.83|26061.83|26140.17|26060.17|26145.93|26065.93|26140.17|26060.17|10
1733369830000|2024-12-05 03:37:10|26141.74|26061.74|26153.12|26073.12|26153.12|26073.12|26141.74|26061.74|10
1733369840000|2024-12-05 03:37:20|26155.68|26075.68|26164.64|26084.64|26170.55|26090.55|26155.68|26075.68|10
1733369850000|2024-12-05 03:37:30|26164.26|26084.26|26175.75|26095.75|26175.75|26095.75|26164.02|26084.02|10
1733369860000|2024-12-05 03:37:40|26176.28|26096.28|26181.48|26101.48|26181.5|26101.5|26175.72|26095.72|10
1733369870000|2024-12-05 03:37:50|26181.44|26101.44|26184.3|26104.3|26184.3|26104.3|26180.83|26100.83|10
1733369880000|2024-12-05 03:38:00|26184.15|26104.15|26185.97|26105.97|26187.36|26107.36|26183.73|26103.73|10
1733369890000|2024-12-05 03:38:10|26185.1|26105.1|26190.95|26110.95|26190.95|26110.95|26183.6|26103.6|10
1733369900000|2024-12-05 03:38:20|26194.48|26114.48|26196.89|26116.89|26200.04|26120.04|26194.48|26114.48|10
1733369910000|2024-12-05 03:38:30|26196.56|26116.56|26204.07|26124.07|26205.21|26125.21|26196.56|26116.56|10
1733369920000|2024-12-05 03:38:40|26208.95|26128.95|26192.14|26112.14|26209.09|26129.09|26190.78|26110.78|10
1733369930000|2024-12-05 03:38:50|26190.51|26110.51|26171.01|26091.01|26190.51|26110.51|26171.01|26091.01|10
1733369940000|2024-12-05 03:39:00|26169.46|26089.46|26164.33|26084.33|26169.46|26089.46|26160.69|26080.69|10
1733369950000|2024-12-05 03:39:10|26164.51|26084.51|26176.45|26096.45|26176.45|26096.45|26164.51|26084.51|10
1733369960000|2024-12-05 03:39:20|26177.25|26097.25|26185.29|26105.29|26185.29|26105.29|26177.25|26097.25|10
1733369970000|2024-12-05 03:39:30|26184.01|26104.01|26184.13|26104.13|26186.17|26106.17|26184.01|26104.01|9
1733369980000|2024-12-05 03:39:40|26183.17|26103.17|26186.47|26106.47|26186.47|26106.47|26180.56|26100.56|10
1733369990000|2024-12-05 03:39:50|26186.67|26106.67|26184.11|26104.11|26187.63|26107.63|26184.11|26104.11|10
1733370000000|2024-12-05 03:40:00|26182.85|26102.85|26175.83|26095.83|26182.85|26102.85|26175.21|26095.21|10
1733370010000|2024-12-05 03:40:10|26177.08|26097.08|26172.73|26092.73|26180.95|26100.95|26172.73|26092.73|10
1733370020000|2024-12-05 03:40:20|26172.83|26092.83|26161.77|26081.77|26172.83|26092.83|26161.77|26081.77|10
1733370030000|2024-12-05 03:40:30|26160.68|26080.68|26155.95|26075.95|26162.36|26082.36|26155.49|26075.49|10
1733370040000|2024-12-05 03:40:40|26154.94|26074.94|26159.14|26079.14|26159.14|26079.14|26154.51|26074.51|10
1733370050000|2024-12-05 03:40:50|26159.86|26079.86|26159.64|26079.64|26160.66|26080.66|26156.54|26076.54|10
1733370060000|2024-12-05 03:41:00|26160.32|26080.32|26164.88|26084.88|26164.88|26084.88|26160.32|26080.32|10
1733370070000|2024-12-05 03:41:10|26162.5|26082.5|26155.87|26075.87|26162.5|26082.5|26155.87|26075.87|10
1733370080000|2024-12-05 03:41:20|26152.95|26072.95|26130.57|26050.57|26152.95|26072.95|26130.57|26050.57|10
1733370090000|2024-12-05 03:41:30|26129.17|26049.17|26119.63|26039.63|26129.17|26049.17|26116.1|26036.1|10
1733370100000|2024-12-05 03:41:40|26118.2|26038.2|26135.73|26055.73|26135.73|26055.73|26118.2|26038.2|10
1733370110000|2024-12-05 03:41:50|26137.67|26057.67|26133.77|26053.77|26138.31|26058.31|26132.86|26052.86|10
1733370120000|2024-12-05 03:42:00|26133.12|26053.12|26157.62|26077.62|26157.62|26077.62|26133.12|26053.12|10
1733370130000|2024-12-05 03:42:10|26154.56|26074.56|26175.99|26095.99|26175.99|26095.99|26154.56|26074.56|10
1733370140000|2024-12-05 03:42:20|26178.5|26098.5|26192.3|26112.3|26192.3|26112.3|26178.5|26098.5|10
1733370150000|2024-12-05 03:42:30|26196.25|26116.25|26210.91|26130.91|26210.91|26130.91|26196.25|26116.25|10
1733370160000|2024-12-05 03:42:40|26209.76|26129.76|26208.89|26128.89|26212.24|26132.24|26205.05|26125.05|10
1733370170000|2024-12-05 03:42:50|26209.93|26129.93|26202.01|26122.01|26209.94|26129.94|26200.39|26120.39|10
1733370180000|2024-12-05 03:43:00|26201.87|26121.87|26207.12|26127.12|26207.12|26127.12|26201.77|26121.77|10
1733370190000|2024-12-05 03:43:10|26206.41|26126.41|26208.08|26128.08|26208.91|26128.91|26205.91|26125.91|10
1733370200000|2024-12-05 03:43:20|26208.34|26128.34|26207.04|26127.04|26208.34|26128.34|26202.48|26122.48|10
1733370210000|2024-12-05 03:43:30|26207.35|26127.35|26217.93|26137.93|26217.93|26137.93|26207.35|26127.35|10
1733370220000|2024-12-05 03:43:40|26218.72|26138.72|26221.7|26141.7|26222.39|26142.39|26218.72|26138.72|10
1733370230000|2024-12-05 03:43:50|26222.11|26142.11|26220.76|26140.76|26222.8|26142.8|26219.39|26139.39|10
1733370240000|2024-12-05 03:44:00|26220.4|26140.4|26222.2|26142.2|26222.68|26142.68|26220.3|26140.3|10
1733370250000|2024-12-05 03:44:10|26221.38|26141.38|26220.53|26140.53|26223|26143|26220.25|26140.25|10
1733370260000|2024-12-05 03:44:20|26220.74|26140.74|26225.12|26145.12|26229.41|26149.41|26220.06|26140.06|10
1733370270000|2024-12-05 03:44:30|26224.69|26144.69|26216.38|26136.38|26224.69|26144.69|26215.29|26135.29|10
1733370280000|2024-12-05 03:44:40|26217.82|26137.82|26231.51|26151.51|26231.51|26151.51|26217.82|26137.82|10
1733370290000|2024-12-05 03:44:50|26230.18|26150.18|26231.06|26151.06|26232.85|26152.85|26230.18|26150.18|10
1733370300000|2024-12-05 03:45:00|26232.57|26152.57|26229.97|26149.97|26232.57|26152.57|26228.02|26148.02|10
1733370310000|2024-12-05 03:45:10|26230.35|26150.35|26230.49|26150.49|26232.35|26152.35|26228.19|26148.19|10
1733370320000|2024-12-05 03:45:20|26228.77|26148.77|26227.26|26147.26|26235.26|26155.26|26227.26|26147.26|10
1733370330000|2024-12-05 03:45:30|26226.64|26146.64|26201.84|26121.84|26226.64|26146.64|26201.84|26121.84|10
1733370340000|2024-12-05 03:45:40|26200.34|26120.34|26195.35|26115.35|26200.34|26120.34|26195.34|26115.34|10
1733370350000|2024-12-05 03:45:50|26196.21|26116.21|26212.28|26132.28|26212.72|26132.72|26196.21|26116.21|10
1733370360000|2024-12-05 03:46:00|26215.14|26135.14|26215.18|26135.18|26218.83|26138.83|26214.79|26134.79|10
1733370370000|2024-12-05 03:46:10|26214.38|26134.38|26199.54|26119.54|26214.38|26134.38|26199.54|26119.54|10
1733370380000|2024-12-05 03:46:20|26198.66|26118.66|26179.84|26099.84|26198.66|26118.66|26179.84|26099.84|10
1733370390000|2024-12-05 03:46:30|26174.9|26094.9|26167.6|26087.6|26174.9|26094.9|26166.61|26086.61|10
1733370400000|2024-12-05 03:46:40|26166.67|26086.67|26171.19|26091.19|26174.68|26094.68|26166.67|26086.67|10
1733370410000|2024-12-05 03:46:50|26171.6|26091.6|26179.4|26099.4|26179.4|26099.4|26171.6|26091.6|10
1733370420000|2024-12-05 03:47:00|26179.35|26099.35|26168.6|26088.6|26180.87|26100.87|26168.6|26088.6|10
1733370430000|2024-12-05 03:47:10|26170.05|26090.05|26167.94|26087.94|26171.59|26091.59|26167.94|26087.94|10
1733370440000|2024-12-05 03:47:20|26165.89|26085.89|26168.24|26088.24|26168.24|26088.24|26165.36|26085.36|10
1733370450000|2024-12-05 03:47:30|26169.28|26089.28|26169.79|26089.79|26171.13|26091.13|26167.84|26087.84|10
1733370460000|2024-12-05 03:47:40|26170.68|26090.68|26160.84|26080.84|26170.68|26090.68|26159.91|26079.91|10
1733370470000|2024-12-05 03:47:50|26160.57|26080.57|26164.8|26084.8|26164.8|26084.8|26152.61|26072.61|10
1733370480000|2024-12-05 03:48:00|26164.03|26084.03|26159.68|26079.68|26165.09|26085.09|26159.68|26079.68|10
1733370490000|2024-12-05 03:48:10|26157.97|26077.97|26158.24|26078.24|26159.71|26079.71|26155.18|26075.18|10
1733370500000|2024-12-05 03:48:20|26159.57|26079.57|26160.01|26080.01|26162.37|26082.37|26158.95|26078.95|10
1733370510000|2024-12-05 03:48:30|26159.63|26079.63|26158.92|26078.92|26159.63|26079.63|26156.08|26076.08|10
1733370520000|2024-12-05 03:48:40|26157.99|26077.99|26158.34|26078.34|26163.95|26083.95|26157.83|26077.83|10
1733370530000|2024-12-05 03:48:50|26157.67|26077.67|26149.72|26069.72|26157.67|26077.67|26149.05|26069.05|10
1733370540000|2024-12-05 03:49:00|26147.45|26067.45|26133.31|26053.31|26147.45|26067.45|26132.06|26052.06|10
1733370550000|2024-12-05 03:49:10|26132.88|26052.88|26123.47|26043.47|26132.88|26052.88|26123.47|26043.47|10
1733370560000|2024-12-05 03:49:20|26120.9|26040.9|26124.18|26044.18|26124.18|26044.18|26119.65|26039.65|10
1733370570000|2024-12-05 03:49:30|26124.52|26044.52|26114.87|26034.87|26124.52|26044.52|26114.87|26034.87|10
1733370580000|2024-12-05 03:49:40|26115.9|26035.9|26130.05|26050.05|26130.05|26050.05|26115.9|26035.9|10
1733370590000|2024-12-05 03:49:50|26129.73|26049.73|26123.16|26043.16|26130.48|26050.48|26122.76|26042.76|10
1733370600000|2024-12-05 03:50:00|26123.24|26043.24|26111.84|26031.84|26123.24|26043.24|26111.84|26031.84|10
1733370610000|2024-12-05 03:50:10|26111.51|26031.51|26114.39|26034.39|26114.66|26034.66|26104.09|26024.09|10
1733370620000|2024-12-05 03:50:20|26115.55|26035.55|26100.28|26020.28|26115.55|26035.55|26100.11|26020.11|10
1733370630000|2024-12-05 03:50:30|26103.11|26023.11|26099.02|26019.02|26106.29|26026.29|26099.02|26019.02|10
1733370640000|2024-12-05 03:50:40|26099.39|26019.39|26099.31|26019.31|26099.72|26019.72|26097.23|26017.23|10
1733370650000|2024-12-05 03:50:50|26099.43|26019.43|26099.74|26019.74|26100.62|26020.62|26096.34|26016.34|10
1733370660000|2024-12-05 03:51:00|26100.56|26020.56|26105.46|26025.46|26107.16|26027.16|26099.9|26019.9|10
1733370670000|2024-12-05 03:51:10|26105.66|26025.66|26086.84|26006.84|26105.66|26025.66|26086.84|26006.84|10
1733370680000|2024-12-05 03:51:20|26082.8|26002.8|26076.18|25996.18|26082.8|26002.8|26076.18|25996.18|10
1733370690000|2024-12-05 03:51:30|26074.51|25994.51|26056.42|25976.42|26074.51|25994.51|26056.42|25976.42|10
1733370700000|2024-12-05 03:51:40|26054.17|25974.17|26063.16|25983.16|26063.16|25983.16|26052.24|25972.24|10
1733370710000|2024-12-05 03:51:50|26062.85|25982.85|26071.07|25991.07|26072.11|25992.11|26062.85|25982.85|10
1733370720000|2024-12-05 03:52:00|26071.1|25991.1|26083.17|26003.17|26083.8|26003.8|26071.1|25991.1|10
1733370730000|2024-12-05 03:52:10|26082.97|26002.97|26091.03|26011.03|26091.44|26011.44|26082.97|26002.97|10
1733370740000|2024-12-05 03:52:20|26090.83|26010.83|26099.66|26019.66|26099.66|26019.66|26090.83|26010.83|10
1733370750000|2024-12-05 03:52:30|26099.6|26019.6|26111.96|26031.96|26111.96|26031.96|26096.64|26016.64|10
1733370760000|2024-12-05 03:52:40|26112.85|26032.85|26117.3|26037.3|26117.3|26037.3|26112.85|26032.85|10
1733370770000|2024-12-05 03:52:50|26116.66|26036.66|26117.56|26037.56|26118.39|26038.39|26114.08|26034.08|10
1733370780000|2024-12-05 03:53:00|26116.82|26036.82|26111.79|26031.79|26116.82|26036.82|26109.89|26029.89|10
1733370790000|2024-12-05 03:53:10|26111.86|26031.86|26107.1|26027.1|26111.86|26031.86|26107.1|26027.1|10
1733370800000|2024-12-05 03:53:20|26105.36|26025.36|26110.41|26030.41|26111.62|26031.62|26105.17|26025.17|10
1733370810000|2024-12-05 03:53:30|26109.44|26029.44|26116.06|26036.06|26116.06|26036.06|26109.44|26029.44|10
1733370820000|2024-12-05 03:53:40|26114.32|26034.32|26120.5|26040.5|26120.5|26040.5|26114.31|26034.31|10
1733370830000|2024-12-05 03:53:50|26120.55|26040.55|26111.84|26031.84|26120.55|26040.55|26111.31|26031.31|10
1733370840000|2024-12-05 03:54:00|26111.91|26031.91|26111.78|26031.78|26114.01|26034.01|26110.74|26030.74|10
1733370850000|2024-12-05 03:54:10|26112.31|26032.31|26114.47|26034.47|26117.17|26037.17|26112.31|26032.31|10
1733370860000|2024-12-05 03:54:20|26116.19|26036.19|26121.61|26041.61|26122.39|26042.39|26116.19|26036.19|10
1733370870000|2024-12-05 03:54:30|26121.58|26041.58|26115|26035|26121.58|26041.58|26115|26035|10
1733370880000|2024-12-05 03:54:40|26115.25|26035.25|26111.48|26031.48|26115.47|26035.47|26111.48|26031.48|10
1733370890000|2024-12-05 03:54:50|26108.11|26028.11|26093.71|26013.71|26108.11|26028.11|26093.71|26013.71|10
1733370900000|2024-12-05 03:55:00|26089.68|26009.68|26075.6|25995.6|26089.68|26009.68|26075.6|25995.6|10
1733370910000|2024-12-05 03:55:10|26075.9|25995.9|26079.73|25999.73|26084.32|26004.32|26075.9|25995.9|10
1733370920000|2024-12-05 03:55:20|26078.68|25998.68|26083.75|26003.75|26083.75|26003.75|26078.48|25998.48|10
1733370930000|2024-12-05 03:55:30|26084.86|26004.86|26097.13|26017.13|26097.13|26017.13|26084.86|26004.86|10
1733370940000|2024-12-05 03:55:40|26098.51|26018.51|26111.65|26031.65|26111.91|26031.91|26098.51|26018.51|10
1733370950000|2024-12-05 03:55:50|26112.41|26032.41|26102.33|26022.33|26112.41|26032.41|26102.33|26022.33|10
1733370960000|2024-12-05 03:56:00|26101.16|26021.16|26102.43|26022.43|26102.43|26022.43|26098.43|26018.43|10
1733370970000|2024-12-05 03:56:10|26101.38|26021.38|26109.82|26029.82|26109.82|26029.82|26100.67|26020.67|10
1733370980000|2024-12-05 03:56:20|26110.08|26030.08|26092.89|26012.89|26110.08|26030.08|26091.01|26011.01|10
1733370990000|2024-12-05 03:56:30|26090.49|26010.49|26082.82|26002.82|26090.49|26010.49|26082.61|26002.61|10
1733371000000|2024-12-05 03:56:40|26083.2|26003.2|26079.8|25999.8|26084.76|26004.76|26079.8|25999.8|10
1733371010000|2024-12-05 03:56:50|26077.39|25997.39|26082.83|26002.83|26083.74|26003.74|26076.38|25996.38|10
1733371020000|2024-12-05 03:57:00|26083.24|26003.24|26072.01|25992.01|26083.24|26003.24|26072.01|25992.01|10
1733371030000|2024-12-05 03:57:10|26074.44|25994.44|26080.96|26000.96|26080.96|26000.96|26074.44|25994.44|10
1733371040000|2024-12-05 03:57:20|26081.27|26001.27|26076.74|25996.74|26082.42|26002.42|26075.82|25995.82|10
1733371050000|2024-12-05 03:57:30|26077.73|25997.73|26085.2|26005.2|26085.2|26005.2|26077.73|25997.73|10
1733371060000|2024-12-05 03:57:40|26084.69|26004.69|26085.71|26005.71|26087.57|26007.57|26084.69|26004.69|10
1733371070000|2024-12-05 03:57:50|26084.35|26004.35|26085.72|26005.72|26085.72|26005.72|26082.14|26002.14|10
1733371080000|2024-12-05 03:58:00|26084.51|26004.51|26088.57|26008.57|26090.11|26010.11|26083.89|26003.89|10
1733371090000|2024-12-05 03:58:10|26088.13|26008.13|26089.58|26009.58|26089.58|26009.58|26085.24|26005.24|10
1733371100000|2024-12-05 03:58:20|26089.3|26009.3|26091.23|26011.23|26093.19|26013.19|26086.64|26006.64|10
1733371110000|2024-12-05 03:58:30|26090.09|26010.09|26085.54|26005.54|26090.09|26010.09|26085.54|26005.54|9
1733371120000|2024-12-05 03:58:40|26084.69|26004.69|26073.91|25993.91|26084.69|26004.69|26073.91|25993.91|10
1733371130000|2024-12-05 03:58:50|26073.27|25993.27|26066.75|25986.75|26073.54|25993.54|26066.61|25986.61|10
1733371140000|2024-12-05 03:59:00|26066.05|25986.05|26061.94|25981.94|26066.68|25986.68|26061.32|25981.32|10
1733371150000|2024-12-05 03:59:10|26061.1|25981.1|26057.72|25977.72|26061.36|25981.36|26057.72|25977.72|10
1733371160000|2024-12-05 03:59:20|26056.47|25976.47|26061.57|25981.57|26062.19|25982.19|26056.01|25976.01|10
1733371170000|2024-12-05 03:59:30|26062.2|25982.2|26063.73|25983.73|26063.73|25983.73|26060.22|25980.22|10
1733371180000|2024-12-05 03:59:40|26063.28|25983.28|26064.4|25984.4|26064.4|25984.4|26062.05|25982.05|10
1733371190000|2024-12-05 03:59:50|26064.94|25984.94|26058.95|25978.95|26067.27|25987.27|26058.95|25978.95|10
1733371200000|2024-12-05 04:00:00|26059.49|25979.49|26067.18|25987.18|26067.18|25987.18|26059.11|25979.11|10
1733371210000|2024-12-05 04:00:10|26066.32|25986.32|26065.01|25985.01|26073.4|25993.4|26064.97|25984.97|10
1733371220000|2024-12-05 04:00:20|26064.31|25984.31|26079.05|25999.05|26079.05|25999.05|26064.31|25984.31|10
1733371230000|2024-12-05 04:00:30|26078.27|25998.27|26074.34|25994.34|26078.27|25998.27|26069.43|25989.43|10
1733371240000|2024-12-05 04:00:40|26076.11|25996.11|26075.3|25995.3|26079.23|25999.23|26075.3|25995.3|10
1733371250000|2024-12-05 04:00:50|26074.33|25994.33|26078.02|25998.02|26078.41|25998.41|26073.85|25993.85|10
1733371260000|2024-12-05 04:01:00|26078.21|25998.21|26068.87|25988.87|26079.34|25999.34|26067.19|25987.19|10
1733371270000|2024-12-05 04:01:10|26069.79|25989.79|26081.06|26001.06|26081.06|26001.06|26069.79|25989.79|10
1733371280000|2024-12-05 04:01:20|26086.24|26006.24|26087.96|26007.96|26093.75|26013.75|26086.24|26006.24|10
1733371290000|2024-12-05 04:01:30|26087.74|26007.74|26090.7|26010.7|26091.29|26011.29|26087.23|26007.23|10
1733371300000|2024-12-05 04:01:40|26091.94|26011.94|26091.78|26011.78|26095.51|26015.51|26089.57|26009.57|10
1733371310000|2024-12-05 04:01:50|26091.01|26011.01|26084.04|26004.04|26091.3|26011.3|26084.04|26004.04|10
1733371320000|2024-12-05 04:02:00|26083.4|26003.4|26079.9|25999.9|26083.4|26003.4|26079.7|25999.7|10
1733371330000|2024-12-05 04:02:10|26080.26|26000.26|26085.2|26005.2|26085.2|26005.2|26078.97|25998.97|10
1733371340000|2024-12-05 04:02:20|26087.7|26007.7|26094.48|26014.48|26094.48|26014.48|26087.7|26007.7|10
1733371350000|2024-12-05 04:02:30|26096.38|26016.38|26081.31|26001.31|26096.38|26016.38|26081.31|26001.31|10
1733371360000|2024-12-05 04:02:40|26080.48|26000.48|26082.78|26002.78|26082.78|26002.78|26079.47|25999.47|9
1733371370000|2024-12-05 04:02:50|26082.44|26002.44|26092.44|26012.44|26092.44|26012.44|26082.44|26002.44|10
1733371380000|2024-12-05 04:03:00|26091.36|26011.36|26100.39|26020.39|26100.39|26020.39|26091.36|26011.36|10
1733371390000|2024-12-05 04:03:10|26099.97|26019.97|26120.07|26040.07|26120.07|26040.07|26099.33|26019.33|10
1733371400000|2024-12-05 04:03:20|26123.15|26043.15|26129.67|26049.67|26132.45|26052.45|26123.15|26043.15|10
1733371410000|2024-12-05 04:03:30|26128.92|26048.92|26118.93|26038.93|26128.92|26048.92|26118.93|26038.93|10
1733371420000|2024-12-05 04:03:40|26119.4|26039.4|26127.19|26047.19|26127.19|26047.19|26119.4|26039.4|10
1733371430000|2024-12-05 04:03:50|26127.51|26047.51|26128.85|26048.85|26130.27|26050.27|26127.51|26047.51|10
1733371440000|2024-12-05 04:04:00|26129.13|26049.13|26121|26041|26129.13|26049.13|26121|26041|10
1733371450000|2024-12-05 04:04:10|26118.94|26038.94|26115.77|26035.77|26118.94|26038.94|26115.77|26035.77|10
1733371460000|2024-12-05 04:04:20|26116.06|26036.06|26121.25|26041.25|26121.25|26041.25|26116.04|26036.04|9
1733371470000|2024-12-05 04:04:30|26120.99|26040.99|26125.43|26045.43|26125.73|26045.73|26119.93|26039.93|10
1733371480000|2024-12-05 04:04:40|26124.47|26044.47|26128.42|26048.42|26128.42|26048.42|26122.44|26042.44|10
1733371490000|2024-12-05 04:04:50|26127.94|26047.94|26136.97|26056.97|26137.42|26057.42|26127.94|26047.94|10
1733371500000|2024-12-05 04:05:00|26138.24|26058.24|26149.96|26069.96|26151.11|26071.11|26138.24|26058.24|10
1733371510000|2024-12-05 04:05:10|26148.99|26068.99|26137.72|26057.72|26148.99|26068.99|26137.72|26057.72|10
1733371520000|2024-12-05 04:05:20|26136.95|26056.95|26128.19|26048.19|26136.95|26056.95|26128.19|26048.19|10
1733371530000|2024-12-05 04:05:30|26127.98|26047.98|26137.23|26057.23|26137.23|26057.23|26127.98|26047.98|10
1733371540000|2024-12-05 04:05:40|26138.31|26058.31|26139.21|26059.21|26139.81|26059.81|26137.22|26057.22|10
1733371550000|2024-12-05 04:05:50|26139.48|26059.48|26142.35|26062.35|26142.35|26062.35|26139.48|26059.48|10
1733371560000|2024-12-05 04:06:00|26144.93|26064.93|26152.06|26072.06|26152.06|26072.06|26144.75|26064.75|10
1733371570000|2024-12-05 04:06:10|26151.27|26071.27|26164.26|26084.26|26164.26|26084.26|26151.27|26071.27|10
1733371580000|2024-12-05 04:06:20|26163.29|26083.29|26170.16|26090.16|26173.04|26093.04|26163.29|26083.29|10
1733371590000|2024-12-05 04:06:30|26172.75|26092.75|26168.83|26088.83|26174.68|26094.68|26168.78|26088.78|10
1733371600000|2024-12-05 04:06:40|26166.7|26086.7|26171.4|26091.4|26171.4|26091.4|26162.85|26082.85|10
1733371610000|2024-12-05 04:06:50|26171.8|26091.8|26173.76|26093.76|26176.41|26096.41|26171.8|26091.8|10
1733371620000|2024-12-05 04:07:00|26175.22|26095.22|26164.31|26084.31|26175.22|26095.22|26162.4|26082.4|10
1733371630000|2024-12-05 04:07:10|26163.69|26083.69|26170.12|26090.12|26170.44|26090.44|26162.11|26082.11|10
1733371640000|2024-12-05 04:07:20|26170.94|26090.94|26172.35|26092.35|26174.36|26094.36|26167.47|26087.47|10
1733371650000|2024-12-05 04:07:30|26172.53|26092.53|26178.08|26098.08|26178.09|26098.09|26171.79|26091.79|10
1733371660000|2024-12-05 04:07:40|26177.7|26097.7|26181.43|26101.43|26182.24|26102.24|26177.46|26097.46|10
1733371670000|2024-12-05 04:07:50|26196.11|26116.11|26191.72|26111.72|26199.9|26119.9|26190.57|26110.57|10
1733371680000|2024-12-05 04:08:00|26189.99|26109.99|26180.23|26100.23|26189.99|26109.99|26179.51|26099.51|10
1733371690000|2024-12-05 04:08:10|26183.27|26103.27|26177.8|26097.8|26184.34|26104.34|26175.95|26095.95|10
1733371700000|2024-12-05 04:08:20|26177.36|26097.36|26173.07|26093.07|26177.83|26097.83|26173.07|26093.07|10
1733371710000|2024-12-05 04:08:30|26173.32|26093.32|26180.34|26100.34|26180.34|26100.34|26173.32|26093.32|10
1733371720000|2024-12-05 04:08:40|26182.29|26102.29|26181.54|26101.54|26183.73|26103.73|26181.54|26101.54|10
1733371730000|2024-12-05 04:08:50|26180.22|26100.22|26185.72|26105.72|26185.72|26105.72|26180.22|26100.22|10
1733371740000|2024-12-05 04:09:00|26185.13|26105.13|26196.77|26116.77|26196.77|26116.77|26184.74|26104.74|10
1733371750000|2024-12-05 04:09:10|26196.83|26116.83|26200.73|26120.73|26200.73|26120.73|26193.03|26113.03|10
1733371760000|2024-12-05 04:09:20|26204.59|26124.59|26209.92|26129.92|26209.92|26129.92|26204.59|26124.59|10
1733371770000|2024-12-05 04:09:30|26211.57|26131.57|26217.68|26137.68|26217.68|26137.68|26211.51|26131.51|10
1733371780000|2024-12-05 04:09:40|26218.5|26138.5|26234.06|26154.06|26234.06|26154.06|26218.5|26138.5|10
1733371790000|2024-12-05 04:09:50|26234.02|26154.02|26242.07|26162.07|26242.07|26162.07|26233.05|26153.05|10
1733371800000|2024-12-05 04:10:00|26245.05|26165.05|26251.21|26171.21|26251.21|26171.21|26243.96|26163.96|10
1733371810000|2024-12-05 04:10:10|26252.83|26172.83|26252.81|26172.81|26256.32|26176.32|26252|26172|10
1733371820000|2024-12-05 04:10:20|26252.6|26172.6|26265.22|26185.22|26265.22|26185.22|26252.6|26172.6|10
1733371830000|2024-12-05 04:10:30|26269.19|26189.19|26269.87|26189.87|26276.79|26196.79|26268.93|26188.93|10
1733371840000|2024-12-05 04:10:40|26269.64|26189.64|26269.42|26189.42|26271.18|26191.18|26268.42|26188.42|10
1733371850000|2024-12-05 04:10:50|26270.14|26190.14|26272.3|26192.3|26274.53|26194.53|26269.76|26189.76|10
1733371860000|2024-12-05 04:11:00|26271.31|26191.31|26259.77|26179.77|26272.81|26192.81|26259.77|26179.77|10
1733371870000|2024-12-05 04:11:10|26258.76|26178.76|26254.88|26174.88|26260.47|26180.47|26254.88|26174.88|10
1733371880000|2024-12-05 04:11:20|26254.12|26174.12|26252.91|26172.91|26254.21|26174.21|26250.31|26170.31|10
1733371890000|2024-12-05 04:11:30|26254.35|26174.35|26243.23|26163.23|26256.79|26176.79|26243.23|26163.23|10
1733371900000|2024-12-05 04:11:40|26241.55|26161.55|26248.53|26168.53|26248.53|26168.53|26241.12|26161.12|10
1733371910000|2024-12-05 04:11:50|26251.06|26171.06|26252.47|26172.47|26253.95|26173.95|26250.39|26170.39|10
1733371920000|2024-12-05 04:12:00|26250.26|26170.26|26248.08|26168.08|26250.57|26170.57|26246.26|26166.26|10
1733371930000|2024-12-05 04:12:10|26249.06|26169.06|26248.14|26168.14|26251.64|26171.64|26248.14|26168.14|10
1733371940000|2024-12-05 04:12:20|26249.25|26169.25|26256.15|26176.15|26256.15|26176.15|26245.02|26165.02|10
1733371950000|2024-12-05 04:12:30|26255.98|26175.98|26260.57|26180.57|26260.57|26180.57|26254.48|26174.48|10
1733371960000|2024-12-05 04:12:40|26258.53|26178.53|26265.66|26185.66|26265.66|26185.66|26258.53|26178.53|10
1733371970000|2024-12-05 04:12:50|26267.17|26187.17|26264.55|26184.55|26267.17|26187.17|26263.7|26183.7|10
1733371980000|2024-12-05 04:13:00|26262.63|26182.63|26258.16|26178.16|26262.63|26182.63|26258.16|26178.16|10
1733371990000|2024-12-05 04:13:10|26258.1|26178.1|26263.75|26183.75|26263.75|26183.75|26258.1|26178.1|10
1733372000000|2024-12-05 04:13:20|26263.81|26183.81|26269.07|26189.07|26269.07|26189.07|26263.81|26183.81|9
1733372010000|2024-12-05 04:13:30|26268.96|26188.96|26275.09|26195.09|26279.25|26199.25|26267.87|26187.87|10
1733372020000|2024-12-05 04:13:40|26277.44|26197.44|26271.99|26191.99|26278.84|26198.84|26271.99|26191.99|10
1733372030000|2024-12-05 04:13:50|26270.9|26190.9|26276.01|26196.01|26276.01|26196.01|26270.9|26190.9|10
1733372040000|2024-12-05 04:14:00|26274.93|26194.93|26277.65|26197.65|26278.64|26198.64|26273.53|26193.53|10
1733372050000|2024-12-05 04:14:10|26276.33|26196.33|26281.21|26201.21|26281.86|26201.86|26276.04|26196.04|10
1733372060000|2024-12-05 04:14:20|26281.7|26201.7|26284.33|26204.33|26284.33|26204.33|26280.57|26200.57|10
1733372070000|2024-12-05 04:14:30|26286.45|26206.45|26288.8|26208.8|26292.38|26212.38|26286.45|26206.45|10
1733372080000|2024-12-05 04:14:40|26290.55|26210.55|26289.63|26209.63|26291.82|26211.82|26289.63|26209.63|10
1733372090000|2024-12-05 04:14:50|26290.4|26210.4|26289.89|26209.89|26290.93|26210.93|26289.09|26209.09|10
1733372100000|2024-12-05 04:15:00|26289.37|26209.37|26284.69|26204.69|26289.37|26209.37|26282.84|26202.84|10
1733372110000|2024-12-05 04:15:10|26284.66|26204.66|26286.95|26206.95|26292.42|26212.42|26284.66|26204.66|10
1733372120000|2024-12-05 04:15:20|26284.19|26204.19|26280.96|26200.96|26284.97|26204.97|26280.38|26200.38|10
1733372130000|2024-12-05 04:15:30|26279.07|26199.07|26278.09|26198.09|26279.46|26199.46|26275.92|26195.92|10
1733372140000|2024-12-05 04:15:40|26278.72|26198.72|26279.67|26199.67|26280.38|26200.38|26275.44|26195.44|10
1733372150000|2024-12-05 04:15:50|26280.13|26200.13|26293.61|26213.61|26293.61|26213.61|26280.13|26200.13|10
1733372160000|2024-12-05 04:16:00|26294.82|26214.82|26303.69|26223.69|26305.25|26225.25|26294.82|26214.82|10
1733372170000|2024-12-05 04:16:10|26302.69|26222.69|26309.59|26229.59|26309.59|26229.59|26302.35|26222.35|10
1733372180000|2024-12-05 04:16:20|26311.68|26231.68|26321.83|26241.83|26321.83|26241.83|26311.68|26231.68|9
1733372190000|2024-12-05 04:16:30|26322.61|26242.61|26312.38|26232.38|26322.84|26242.84|26308.8|26228.8|10
1733372200000|2024-12-05 04:16:40|26312.17|26232.17|26313.43|26233.43|26314.62|26234.62|26312.17|26232.17|10
1733372210000|2024-12-05 04:16:50|26313.71|26233.71|26304.46|26224.46|26313.71|26233.71|26304.46|26224.46|10
1733372220000|2024-12-05 04:17:00|26303.35|26223.35|26319.62|26239.62|26322.57|26242.57|26303.35|26223.35|10
1733372230000|2024-12-05 04:17:10|26318.76|26238.76|26312.57|26232.57|26318.76|26238.76|26309.67|26229.67|10
1733372240000|2024-12-05 04:17:20|26314.29|26234.29|26306.42|26226.42|26314.92|26234.92|26306.42|26226.42|10
1733372250000|2024-12-05 04:17:30|26304.64|26224.64|26303.8|26223.8|26306.66|26226.66|26303.8|26223.8|10
1733372260000|2024-12-05 04:17:40|26301.15|26221.15|26293.25|26213.25|26301.15|26221.15|26293.25|26213.25|10
1733372270000|2024-12-05 04:17:50|26292.93|26212.93|26298.2|26218.2|26299.61|26219.61|26292.93|26212.93|10
1733372280000|2024-12-05 04:18:00|26298.79|26218.79|26286.45|26206.45|26299.1|26219.1|26286.14|26206.14|10
1733372290000|2024-12-05 04:18:10|26282.55|26202.55|26261.6|26181.6|26282.55|26202.55|26261.6|26181.6|10
1733372300000|2024-12-05 04:18:20|26260.1|26180.1|26246.45|26166.45|26260.1|26180.1|26246.45|26166.45|10
1733372310000|2024-12-05 04:18:30|26247.17|26167.17|26253.88|26173.88|26257.78|26177.78|26247.17|26167.17|10
1733372320000|2024-12-05 04:18:40|26253.05|26173.05|26249.5|26169.5|26253.38|26173.38|26246.07|26166.07|10
1733372330000|2024-12-05 04:18:50|26251.14|26171.14|26252.5|26172.5|26253.81|26173.81|26251.06|26171.06|10
1733372340000|2024-12-05 04:19:00|26251.3|26171.3|26240.9|26160.9|26251.3|26171.3|26240.9|26160.9|10
1733372350000|2024-12-05 04:19:10|26240.95|26160.95|26242.53|26162.53|26244.69|26164.69|26240.85|26160.85|10
1733372360000|2024-12-05 04:19:20|26240.49|26160.49|26239.19|26159.19|26245.82|26165.82|26238.26|26158.26|10
1733372370000|2024-12-05 04:19:30|26241.78|26161.78|26248.11|26168.11|26248.11|26168.11|26241.01|26161.01|10
1733372380000|2024-12-05 04:19:40|26249.5|26169.5|26251.88|26171.88|26251.88|26171.88|26247.82|26167.82|10
1733372390000|2024-12-05 04:19:50|26251.42|26171.42|26256.22|26176.22|26256.22|26176.22|26249.91|26169.91|10
1733372400000|2024-12-05 04:20:00|26256.58|26176.58|26266.82|26186.82|26266.82|26186.82|26256.58|26176.58|9
1733372410000|2024-12-05 04:20:10|26270.18|26190.18|26286.08|26206.08|26286.08|26206.08|26269.28|26189.28|10
1733372420000|2024-12-05 04:20:20|26285.96|26205.96|26284.05|26204.05|26286.35|26206.35|26280.74|26200.74|10
1733372430000|2024-12-05 04:20:30|26283.67|26203.67|26295.31|26215.31|26295.42|26215.42|26281.75|26201.75|10
1733372440000|2024-12-05 04:20:40|26292.19|26212.19|26299.95|26219.95|26299.95|26219.95|26292.19|26212.19|10
1733372450000|2024-12-05 04:20:50|26300.17|26220.17|26297.11|26217.11|26300.17|26220.17|26295.68|26215.68|10
1733372460000|2024-12-05 04:21:00|26298.78|26218.78|26304.81|26224.81|26304.81|26224.81|26297.91|26217.91|10
1733372470000|2024-12-05 04:21:10|26306.01|26226.01|26311.54|26231.54|26311.54|26231.54|26305.92|26225.92|10
1733372480000|2024-12-05 04:21:20|26313.09|26233.09|26322.21|26242.21|26322.21|26242.21|26312.94|26232.94|10
1733372490000|2024-12-05 04:21:30|26322.8|26242.8|26321.86|26241.86|26324.37|26244.37|26321.86|26241.86|10
1733372500000|2024-12-05 04:21:40|26321.64|26241.64|26312.03|26232.03|26321.71|26241.71|26311.48|26231.48|10
1733372510000|2024-12-05 04:21:50|26312.87|26232.87|26318.97|26238.97|26318.97|26238.97|26312.87|26232.87|10
1733372520000|2024-12-05 04:22:00|26319.91|26239.91|26327.48|26247.48|26327.48|26247.48|26319.91|26239.91|10
1733372530000|2024-12-05 04:22:10|26333.08|26253.08|26339|26259|26339.12|26259.12|26332.84|26252.84|10
1733372540000|2024-12-05 04:22:20|26339.19|26259.19|26326.68|26246.68|26341.6|26261.6|26324.67|26244.67|10
1733372550000|2024-12-05 04:22:30|26324.75|26244.75|26316.7|26236.7|26324.75|26244.75|26316.68|26236.68|10
1733372560000|2024-12-05 04:22:40|26317.49|26237.49|26314.44|26234.44|26320.81|26240.81|26314.44|26234.44|10
1733372570000|2024-12-05 04:22:50|26313.66|26233.66|26314.17|26234.17|26314.87|26234.87|26311.83|26231.83|10
1733372580000|2024-12-05 04:23:00|26313.82|26233.82|26328.12|26248.12|26328.12|26248.12|26313.48|26233.48|10
1733372590000|2024-12-05 04:23:10|26329.42|26249.42|26337.07|26257.07|26337.07|26257.07|26329.42|26249.42|10
1733372600000|2024-12-05 04:23:20|26337.7|26257.7|26322.91|26242.91|26338.83|26258.83|26322.76|26242.76|10
1733372610000|2024-12-05 04:23:30|26323.94|26243.94|26320.56|26240.56|26323.94|26243.94|26318.78|26238.78|10
1733372620000|2024-12-05 04:23:40|26318.89|26238.89|26312.51|26232.51|26318.89|26238.89|26312.51|26232.51|10
1733372630000|2024-12-05 04:23:50|26309.08|26229.08|26302.46|26222.46|26309.08|26229.08|26296.54|26216.54|10
1733372640000|2024-12-05 04:24:00|26300.02|26220.02|26293.7|26213.7|26300.69|26220.69|26293.7|26213.7|10
1733372650000|2024-12-05 04:24:10|26292.82|26212.82|26300.68|26220.68|26300.96|26220.96|26291.97|26211.97|10
1733372660000|2024-12-05 04:24:20|26300.54|26220.54|26310.32|26230.32|26310.32|26230.32|26300.54|26220.54|10
1733372670000|2024-12-05 04:24:30|26310.28|26230.28|26317.11|26237.11|26319.38|26239.38|26310.28|26230.28|9
1733372680000|2024-12-05 04:24:40|26318.42|26238.42|26326.02|26246.02|26326.02|26246.02|26317.71|26237.71|10
1733372690000|2024-12-05 04:24:50|26326.06|26246.06|26323.03|26243.03|26326.34|26246.34|26323.03|26243.03|10
1733372700000|2024-12-05 04:25:00|26322.88|26242.88|26317.11|26237.11|26322.88|26242.88|26316.03|26236.03|10
1733372710000|2024-12-05 04:25:10|26317.81|26237.81|26314.17|26234.17|26317.83|26237.83|26314.17|26234.17|10
1733372720000|2024-12-05 04:25:20|26313.36|26233.36|26312.75|26232.75|26318.23|26238.23|26312.75|26232.75|10
1733372730000|2024-12-05 04:25:30|26312.39|26232.39|26313.24|26233.24|26314.63|26234.63|26311.4|26231.4|10
1733372740000|2024-12-05 04:25:40|26311.36|26231.36|26305.34|26225.34|26311.36|26231.36|26304.96|26224.96|10
1733372750000|2024-12-05 04:25:50|26305.41|26225.41|26297.04|26217.04|26305.41|26225.41|26295.62|26215.62|10
1733372760000|2024-12-05 04:26:00|26297.1|26217.1|26295.65|26215.65|26301.71|26221.71|26295.65|26215.65|10
1733372770000|2024-12-05 04:26:10|26294.76|26214.76|26303.27|26223.27|26305.14|26225.14|26294.76|26214.76|10
1733372780000|2024-12-05 04:26:20|26304.71|26224.71|26308.18|26228.18|26308.18|26228.18|26302.18|26222.18|10
1733372790000|2024-12-05 04:26:30|26310.34|26230.34|26308.95|26228.95|26311.01|26231.01|26308.95|26228.95|10
1733372800000|2024-12-05 04:26:40|26309.57|26229.57|26301.58|26221.58|26310.32|26230.32|26301.58|26221.58|10
1733372810000|2024-12-05 04:26:50|26298.8|26218.8|26294.37|26214.37|26299.11|26219.11|26294.37|26214.37|10
1733372820000|2024-12-05 04:27:00|26293.86|26213.86|26291.19|26211.19|26293.86|26213.86|26288.43|26208.43|10
1733372830000|2024-12-05 04:27:10|26291.78|26211.78|26293.11|26213.11|26293.79|26213.79|26290.97|26210.97|10
1733372840000|2024-12-05 04:27:20|26292.25|26212.25|26292.7|26212.7|26293.48|26213.48|26288.94|26208.94|10
1733372850000|2024-12-05 04:27:30|26292.65|26212.65|26284.55|26204.55|26292.65|26212.65|26284.55|26204.55|10
1733372860000|2024-12-05 04:27:40|26285.97|26205.97|26287.67|26207.67|26289.02|26209.02|26285.97|26205.97|10
1733372870000|2024-12-05 04:27:50|26287.28|26207.28|26300.02|26220.02|26300.02|26220.02|26286.81|26206.81|10
1733372880000|2024-12-05 04:28:00|26301.57|26221.57|26305.89|26225.89|26308|26228|26301.57|26221.57|10
1733372890000|2024-12-05 04:28:10|26306.17|26226.17|26296.1|26216.1|26306.66|26226.66|26296.1|26216.1|10
1733372900000|2024-12-05 04:28:20|26296.75|26216.75|26290.06|26210.06|26296.75|26216.75|26289.56|26209.56|10
1733372910000|2024-12-05 04:28:30|26289.62|26209.62|26285.82|26205.82|26289.62|26209.62|26284.6|26204.6|10
1733372920000|2024-12-05 04:28:40|26285.62|26205.62|26286.07|26206.07|26286.94|26206.94|26285.04|26205.04|10
1733372930000|2024-12-05 04:28:50|26285.66|26205.66|26290.89|26210.89|26290.89|26210.89|26285.66|26205.66|10
1733372940000|2024-12-05 04:29:00|26290.93|26210.93|26291.74|26211.74|26291.74|26211.74|26286.8|26206.8|10
1733372950000|2024-12-05 04:29:10|26292.21|26212.21|26276.53|26196.53|26292.21|26212.21|26276.47|26196.47|10
1733372960000|2024-12-05 04:29:20|26276.14|26196.14|26282.2|26202.2|26285.53|26205.53|26273.51|26193.51|10
1733372970000|2024-12-05 04:29:30|26282.28|26202.28|26279.73|26199.73|26282.28|26202.28|26279.73|26199.73|10
1733372980000|2024-12-05 04:29:40|26278.77|26198.77|26276.87|26196.87|26280.41|26200.41|26276.09|26196.09|10
1733372990000|2024-12-05 04:29:50|26276.82|26196.82|26273.79|26193.79|26278.76|26198.76|26273.79|26193.79|10
1733373000000|2024-12-05 04:30:00|26273.72|26193.72|26270.51|26190.51|26275.92|26195.92|26270.51|26190.51|10
1733373010000|2024-12-05 04:30:10|26271.65|26191.65|26284.14|26204.14|26284.14|26204.14|26271.65|26191.65|10
1733373020000|2024-12-05 04:30:20|26284.17|26204.17|26283.1|26203.1|26289.91|26209.91|26283.1|26203.1|10
1733373030000|2024-12-05 04:30:30|26280.11|26200.11|26266.35|26186.35|26280.11|26200.11|26266.35|26186.35|10
1733373040000|2024-12-05 04:30:40|26264.72|26184.72|26272.31|26192.31|26272.31|26192.31|26264.72|26184.72|10
1733373050000|2024-12-05 04:30:50|26273.81|26193.81|26276.18|26196.18|26279.09|26199.09|26273.81|26193.81|10
1733373060000|2024-12-05 04:31:00|26277.39|26197.39|26283.69|26203.69|26283.69|26203.69|26276.61|26196.61|10
1733373070000|2024-12-05 04:31:10|26283.58|26203.58|26286.99|26206.99|26286.99|26206.99|26282.57|26202.57|10
1733373080000|2024-12-05 04:31:20|26291.95|26211.95|26276.02|26196.02|26291.95|26211.95|26276.02|26196.02|10
1733373090000|2024-12-05 04:31:30|26274.87|26194.87|26260.54|26180.54|26274.87|26194.87|26260.54|26180.54|10
1733373100000|2024-12-05 04:31:40|26260.1|26180.1|26256.39|26176.39|26260.2|26180.2|26256.39|26176.39|10
1733373110000|2024-12-05 04:31:50|26255.26|26175.26|26262.82|26182.82|26262.82|26182.82|26253.58|26173.58|10
1733373120000|2024-12-05 04:32:00|26263.65|26183.65|26267.26|26187.26|26267.99|26187.99|26263.17|26183.17|10
1733373130000|2024-12-05 04:32:10|26268.11|26188.11|26264.07|26184.07|26272.81|26192.81|26264.07|26184.07|10
1733373140000|2024-12-05 04:32:20|26262.62|26182.62|26255.23|26175.23|26262.82|26182.82|26255.23|26175.23|10
1733373150000|2024-12-05 04:32:30|26255.05|26175.05|26254.57|26174.57|26256.48|26176.48|26253.57|26173.57|10
1733373160000|2024-12-05 04:32:40|26255.06|26175.06|26252.9|26172.9|26256.08|26176.08|26251.02|26171.02|10
1733373170000|2024-12-05 04:32:50|26252.94|26172.94|26250.98|26170.98|26254.16|26174.16|26250.98|26170.98|10
1733373180000|2024-12-05 04:33:00|26250.77|26170.77|26253.97|26173.97|26254.16|26174.16|26250.6|26170.6|10
1733373190000|2024-12-05 04:33:10|26256.35|26176.35|26258.75|26178.75|26259.28|26179.28|26254.46|26174.46|10
1733373200000|2024-12-05 04:33:20|26258.94|26178.94|26264.58|26184.58|26264.58|26184.58|26258.94|26178.94|10
1733373210000|2024-12-05 04:33:30|26264.32|26184.32|26261.31|26181.31|26264.72|26184.72|26259.33|26179.33|10
1733373220000|2024-12-05 04:33:40|26260.33|26180.33|26261.94|26181.94|26263.8|26183.8|26259.57|26179.57|10
1733373230000|2024-12-05 04:33:50|26260.02|26180.02|26264.87|26184.87|26265.03|26185.03|26259.76|26179.76|10
1733373240000|2024-12-05 04:34:00|26265.03|26185.03|26265.33|26185.33|26265.33|26185.33|26261.51|26181.51|10
1733373250000|2024-12-05 04:34:10|26266.41|26186.41|26280.03|26200.03|26280.03|26200.03|26266.41|26186.41|10
1733373260000|2024-12-05 04:34:20|26282.05|26202.05|26287.01|26207.01|26288.2|26208.2|26282.05|26202.05|10
1733373270000|2024-12-05 04:34:30|26287.63|26207.63|26291.96|26211.96|26292.75|26212.75|26287.39|26207.39|10
1733373280000|2024-12-05 04:34:40|26292.9|26212.9|26288.5|26208.5|26293.74|26213.74|26288.5|26208.5|10
1733373290000|2024-12-05 04:34:50|26289.39|26209.39|26285.9|26205.9|26289.61|26209.61|26285.42|26205.42|10
1733373300000|2024-12-05 04:35:00|26285.22|26205.22|26281.4|26201.4|26285.44|26205.44|26280.9|26200.9|9
1733373310000|2024-12-05 04:35:10|26281.57|26201.57|26286.3|26206.3|26286.3|26206.3|26279.94|26199.94|10
1733373320000|2024-12-05 04:35:20|26287.79|26207.79|26297.3|26217.3|26297.3|26217.3|26287.65|26207.65|10
1733373330000|2024-12-05 04:35:30|26296.6|26216.6|26300.49|26220.49|26300.49|26220.49|26294.67|26214.67|10
1733373340000|2024-12-05 04:35:40|26296.61|26216.61|26279.83|26199.83|26296.61|26216.61|26279.83|26199.83|10
1733373350000|2024-12-05 04:35:50|26278.44|26198.44|26274.4|26194.4|26278.44|26198.44|26273.18|26193.18|10
1733373360000|2024-12-05 04:36:00|26274.63|26194.63|26289.52|26209.52|26289.52|26209.52|26274.63|26194.63|10
1733373370000|2024-12-05 04:36:10|26291.47|26211.47|26296.65|26216.65|26297.58|26217.58|26291.47|26211.47|10
1733373380000|2024-12-05 04:36:20|26297.22|26217.22|26301.73|26221.73|26304.51|26224.51|26297.22|26217.22|10
1733373390000|2024-12-05 04:36:30|26302.53|26222.53|26302.92|26222.92|26303.8|26223.8|26301.99|26221.99|10
1733373400000|2024-12-05 04:36:40|26304.54|26224.54|26311.18|26231.18|26311.96|26231.96|26304.54|26224.54|10
1733373410000|2024-12-05 04:36:50|26313.12|26233.12|26314.21|26234.21|26315.47|26235.47|26310.83|26230.83|10
1733373420000|2024-12-05 04:37:00|26314.37|26234.37|26322.7|26242.7|26322.89|26242.89|26314.37|26234.37|10
1733373430000|2024-12-05 04:37:10|26322.52|26242.52|26323.18|26243.18|26323.18|26243.18|26317.25|26237.25|10
1733373440000|2024-12-05 04:37:20|26324.55|26244.55|26327.69|26247.69|26328.02|26248.02|26323.87|26243.87|10
1733373450000|2024-12-05 04:37:30|26328.89|26248.89|26336.88|26256.88|26338.02|26258.02|26328.89|26248.89|10
1733373460000|2024-12-05 04:37:40|26336.3|26256.3|26336.67|26256.67|26337.76|26257.76|26334.44|26254.44|10
1733373470000|2024-12-05 04:37:50|26335.55|26255.55|26331.74|26251.74|26335.55|26255.55|26331.74|26251.74|10
1733373480000|2024-12-05 04:38:00|26327.64|26247.64|26333.96|26253.96|26334.03|26254.03|26327.64|26247.64|10
1733373490000|2024-12-05 04:38:10|26335.24|26255.24|26344.11|26264.11|26344.11|26264.11|26335.24|26255.24|10
1733373500000|2024-12-05 04:38:20|26345.12|26265.12|26353.5|26273.5|26354.62|26274.62|26345.12|26265.12|10
1733373510000|2024-12-05 04:38:30|26353.77|26273.77|26356.52|26276.52|26357.69|26277.69|26353.77|26273.77|10
1733373520000|2024-12-05 04:38:40|26356.5|26276.5|26364.3|26284.3|26364.73|26284.73|26355.47|26275.47|10
1733373530000|2024-12-05 04:38:50|26363.28|26283.28|26364.16|26284.16|26365.41|26285.41|26362.37|26282.37|10
1733373540000|2024-12-05 04:39:00|26363.7|26283.7|26359.67|26279.67|26364.22|26284.22|26358.93|26278.93|10
1733373550000|2024-12-05 04:39:10|26360.02|26280.02|26358.56|26278.56|26361.01|26281.01|26352.9|26272.9|10
1733373560000|2024-12-05 04:39:20|26359.16|26279.16|26366.75|26286.75|26366.75|26286.75|26359.16|26279.16|10
1733373570000|2024-12-05 04:39:30|26366.87|26286.87|26373.79|26293.79|26373.79|26293.79|26366.87|26286.87|10
1733373580000|2024-12-05 04:39:40|26373.36|26293.36|26373.82|26293.82|26374.38|26294.38|26373.24|26293.24|10
1733373590000|2024-12-05 04:39:50|26375.12|26295.12|26379.96|26299.96|26381.48|26301.48|26375.12|26295.12|10
1733373600000|2024-12-05 04:40:00|26380.15|26300.15|26380|26300|26380.82|26300.82|26377.85|26297.85|10
1733373610000|2024-12-05 04:40:10|26379.89|26299.89|26383.32|26303.32|26384.21|26304.21|26379.89|26299.89|10
1733373620000|2024-12-05 04:40:20|26383.8|26303.8|26384.7|26304.7|26386.41|26306.41|26383.8|26303.8|10
1733373630000|2024-12-05 04:40:30|26384.75|26304.75|26385.82|26305.82|26385.82|26305.82|26382.56|26302.56|10
1733373640000|2024-12-05 04:40:40|26386.51|26306.51|26377.52|26297.52|26386.51|26306.51|26377.52|26297.52|10
1733373650000|2024-12-05 04:40:50|26376.24|26296.24|26377.94|26297.94|26377.94|26297.94|26373.99|26293.99|10
1733373660000|2024-12-05 04:41:00|26377.4|26297.4|26379.93|26299.93|26379.93|26299.93|26376.35|26296.35|10
1733373670000|2024-12-05 04:41:10|26379.76|26299.76|26383.16|26303.16|26383.53|26303.53|26379.08|26299.08|10
1733373680000|2024-12-05 04:41:20|26383.27|26303.27|26386.3|26306.3|26386.3|26306.3|26383.27|26303.27|10
1733373690000|2024-12-05 04:41:30|26385.97|26305.97|26403.09|26323.09|26403.09|26323.09|26385.97|26305.97|10
1733373700000|2024-12-05 04:41:40|26403.29|26323.29|26411.71|26331.71|26411.71|26331.71|26403.29|26323.29|10
1733373710000|2024-12-05 04:41:50|26409.36|26329.36|26404.03|26324.03|26409.36|26329.36|26403.47|26323.47|10
1733373720000|2024-12-05 04:42:00|26401.68|26321.68|26383.55|26303.55|26401.68|26321.68|26383.55|26303.55|10
1733373730000|2024-12-05 04:42:10|26382.89|26302.89|26391.38|26311.38|26391.38|26311.38|26382.79|26302.79|10
1733373740000|2024-12-05 04:42:20|26391.27|26311.27|26399.08|26319.08|26399.87|26319.87|26391.27|26311.27|10
1733373750000|2024-12-05 04:42:30|26398.06|26318.06|26390|26310|26398.14|26318.14|26390|26310|10
1733373760000|2024-12-05 04:42:40|26388.44|26308.44|26377.92|26297.92|26388.73|26308.73|26376.15|26296.15|10
1733373770000|2024-12-05 04:42:50|26376.68|26296.68|26375.62|26295.62|26376.9|26296.9|26375.13|26295.13|10
1733373780000|2024-12-05 04:43:00|26374.94|26294.94|26374.75|26294.75|26375.45|26295.45|26373.41|26293.41|10
1733373790000|2024-12-05 04:43:10|26375.28|26295.28|26370.23|26290.23|26375.38|26295.38|26370.23|26290.23|10
1733373800000|2024-12-05 04:43:20|26370.43|26290.43|26362.4|26282.4|26370.58|26290.58|26362.4|26282.4|10
1733373810000|2024-12-05 04:43:30|26362.23|26282.23|26361.77|26281.77|26363.28|26283.28|26361.06|26281.06|10
1733373820000|2024-12-05 04:43:40|26362.49|26282.49|26369.35|26289.35|26369.35|26289.35|26362.49|26282.49|10
1733373830000|2024-12-05 04:43:50|26368.94|26288.94|26366.47|26286.47|26368.98|26288.98|26366.47|26286.47|10
1733373840000|2024-12-05 04:44:00|26367.82|26287.82|26367.18|26287.18|26367.82|26287.82|26365.09|26285.09|10
1733373850000|2024-12-05 04:44:10|26368.74|26288.74|26368.68|26288.68|26371.44|26291.44|26368.68|26288.68|10
1733373860000|2024-12-05 04:44:20|26369.85|26289.85|26367.84|26287.84|26370.47|26290.47|26367.84|26287.84|10
1733373870000|2024-12-05 04:44:30|26367.93|26287.93|26366.16|26286.16|26368.53|26288.53|26366.16|26286.16|10
1733373880000|2024-12-05 04:44:40|26365.82|26285.82|26365.16|26285.16|26366.62|26286.62|26364.74|26284.74|10
1733373890000|2024-12-05 04:44:50|26365.2|26285.2|26367.86|26287.86|26367.96|26287.96|26365.2|26285.2|10
1733373900000|2024-12-05 04:45:00|26368.76|26288.76|26369.88|26289.88|26371.33|26291.33|26368.47|26288.47|10
1733373910000|2024-12-05 04:45:10|26368.95|26288.95|26365.68|26285.68|26369.83|26289.83|26365.66|26285.66|10
1733373920000|2024-12-05 04:45:20|26364.67|26284.67|26355.87|26275.87|26365.65|26285.65|26355.87|26275.87|10
1733373930000|2024-12-05 04:45:30|26354.56|26274.56|26353.26|26273.26|26354.79|26274.79|26349.68|26269.68|10
1733373940000|2024-12-05 04:45:40|26355.28|26275.28|26369.55|26289.55|26369.55|26289.55|26352.4|26272.4|10
1733373950000|2024-12-05 04:45:50|26370.47|26290.47|26389.9|26309.9|26389.9|26309.9|26370.47|26290.47|10
1733373960000|2024-12-05 04:46:00|26390.71|26310.71|26395.1|26315.1|26395.49|26315.49|26390.71|26310.71|10
1733373970000|2024-12-05 04:46:10|26397.15|26317.15|26396.24|26316.24|26399.98|26319.98|26396.24|26316.24|10
1733373980000|2024-12-05 04:46:20|26396.38|26316.38|26404.78|26324.78|26404.78|26324.78|26396.38|26316.38|10
1733373990000|2024-12-05 04:46:30|26407.88|26327.88|26408.66|26328.66|26411.22|26331.22|26407.88|26327.88|10
1733374000000|2024-12-05 04:46:40|26411.68|26331.68|26404.23|26324.23|26412.41|26332.41|26404.23|26324.23|10
1733374010000|2024-12-05 04:46:50|26404.38|26324.38|26416.05|26336.05|26416.05|26336.05|26402.03|26322.03|10
1733374020000|2024-12-05 04:47:00|26417.88|26337.88|26419.62|26339.62|26420.16|26340.16|26417.4|26337.4|10
1733374030000|2024-12-05 04:47:10|26419.84|26339.84|26411.86|26331.86|26420.55|26340.55|26411.86|26331.86|10
1733374040000|2024-12-05 04:47:20|26413.34|26333.34|26407.62|26327.62|26413.34|26333.34|26400.72|26320.72|10
1733374050000|2024-12-05 04:47:30|26409.99|26329.99|26418.84|26338.84|26418.84|26338.84|26409.99|26329.99|10
1733374060000|2024-12-05 04:47:40|26418.74|26338.74|26419.46|26339.46|26420.61|26340.61|26417.37|26337.37|10
1733374070000|2024-12-05 04:47:50|26419.29|26339.29|26430.26|26350.26|26430.26|26350.26|26419.29|26339.29|10
1733374080000|2024-12-05 04:48:00|26433.81|26353.81|26433.07|26353.07|26435.1|26355.1|26433.07|26353.07|10
1733374090000|2024-12-05 04:48:10|26432.52|26352.52|26429.41|26349.41|26435.55|26355.55|26426.7|26346.7|10
1733374100000|2024-12-05 04:48:20|26428.55|26348.55|26421.09|26341.09|26428.55|26348.55|26421.02|26341.02|10
1733374110000|2024-12-05 04:48:30|26421.87|26341.87|26422.35|26342.35|26425.86|26345.86|26421.87|26341.87|10
1733374120000|2024-12-05 04:48:40|26420.67|26340.67|26437.49|26357.49|26437.6|26357.6|26420.67|26340.67|10
1733374130000|2024-12-05 04:48:50|26438.56|26358.56|26443.56|26363.56|26445.25|26365.25|26438.56|26358.56|10
1733374140000|2024-12-05 04:49:00|26440.92|26360.92|26442.85|26362.85|26443.72|26363.72|26440.92|26360.92|10
1733374150000|2024-12-05 04:49:10|26424.52|26344.52|26415.18|26335.18|26424.52|26344.52|26415.18|26335.18|10
1733374160000|2024-12-05 04:49:20|26417.24|26337.24|26417.86|26337.86|26421.08|26341.08|26416.17|26336.17|10
1733374170000|2024-12-05 04:49:30|26417.36|26337.36|26416.51|26336.51|26418.83|26338.83|26416.51|26336.51|10
1733374180000|2024-12-05 04:49:40|26415.11|26335.11|26411.87|26331.87|26415.17|26335.17|26411.68|26331.68|10
1733374190000|2024-12-05 04:49:50|26411.97|26331.97|26396.82|26316.82|26412.03|26332.03|26396.82|26316.82|10
1733374200000|2024-12-05 04:50:00|26395.78|26315.78|26386.47|26306.47|26395.78|26315.78|26386.47|26306.47|10
1733374210000|2024-12-05 04:50:10|26384.2|26304.2|26386.09|26306.09|26386.26|26306.26|26384.01|26304.01|10
1733374220000|2024-12-05 04:50:20|26385.81|26305.81|26395.27|26315.27|26395.27|26315.27|26384.14|26304.14|10
1733374230000|2024-12-05 04:50:30|26397.43|26317.43|26400.82|26320.82|26401.64|26321.64|26397.43|26317.43|10
1733374240000|2024-12-05 04:50:40|26401.47|26321.47|26401.96|26321.96|26402.01|26322.01|26399.99|26319.99|10
1733374250000|2024-12-05 04:50:50|26402.45|26322.45|26411.05|26331.05|26411.05|26331.05|26402.26|26322.26|10
1733374260000|2024-12-05 04:51:00|26410.21|26330.21|26413.62|26333.62|26413.62|26333.62|26409.59|26329.59|10
1733374270000|2024-12-05 04:51:10|26412.75|26332.75|26415.31|26335.31|26415.31|26335.31|26412.75|26332.75|10
1733374280000|2024-12-05 04:51:20|26415.02|26335.02|26420.41|26340.41|26420.41|26340.41|26414.34|26334.34|10
1733374290000|2024-12-05 04:51:30|26422.5|26342.5|26422.04|26342.04|26423.12|26343.12|26420.66|26340.66|10
1733374300000|2024-12-05 04:51:40|26421.89|26341.89|26422.63|26342.63|26422.95|26342.95|26421.38|26341.38|10
1733374310000|2024-12-05 04:51:50|26426.27|26346.27|26427.61|26347.61|26427.61|26347.61|26425.66|26345.66|10
1733374320000|2024-12-05 04:52:00|26429.8|26349.8|26435.79|26355.79|26437.02|26357.02|26429.8|26349.8|10
1733374330000|2024-12-05 04:52:10|26431.17|26351.17|26421.43|26341.43|26431.68|26351.68|26421.43|26341.43|10
1733374340000|2024-12-05 04:52:20|26420.42|26340.42|26413.41|26333.41|26420.42|26340.42|26413.16|26333.16|10
1733374350000|2024-12-05 04:52:30|26412.88|26332.88|26413.03|26333.03|26413.03|26333.03|26411.49|26331.49|10
1733374360000|2024-12-05 04:52:40|26412.95|26332.95|26419.33|26339.33|26419.82|26339.82|26412.95|26332.95|10
1733374370000|2024-12-05 04:52:50|26421.71|26341.71|26422.88|26342.88|26427.62|26347.62|26421.23|26341.23|10
1733374380000|2024-12-05 04:53:00|26423.33|26343.33|26426.76|26346.76|26426.96|26346.96|26423.19|26343.19|10
1733374390000|2024-12-05 04:53:10|26426.51|26346.51|26422.39|26342.39|26427.68|26347.68|26422.39|26342.39|10
1733374400000|2024-12-05 04:53:20|26424.02|26344.02|26428.9|26348.9|26429.05|26349.05|26424.02|26344.02|10
1733374410000|2024-12-05 04:53:30|26428.78|26348.78|26434.47|26354.47|26434.79|26354.79|26427.17|26347.17|9
1733374420000|2024-12-05 04:53:40|26434|26354|26443.48|26363.48|26444.17|26364.17|26433.53|26353.53|10
1733374430000|2024-12-05 04:53:50|26443.7|26363.7|26444.52|26364.52|26444.56|26364.56|26442.35|26362.35|10
1733374440000|2024-12-05 04:54:00|26444.82|26364.82|26452.39|26372.39|26452.39|26372.39|26444.38|26364.38|10
1733374450000|2024-12-05 04:54:10|26452.97|26372.97|26456.7|26376.7|26456.7|26376.7|26452.97|26372.97|10
1733374460000|2024-12-05 04:54:20|26456.61|26376.61|26456.11|26376.11|26459.81|26379.81|26454.81|26374.81|10
1733374470000|2024-12-05 04:54:30|26455.72|26375.72|26449.46|26369.46|26455.72|26375.72|26449.46|26369.46|10
1733374480000|2024-12-05 04:54:40|26448.8|26368.8|26451.65|26371.65|26453.25|26373.25|26448.8|26368.8|10
1733374490000|2024-12-05 04:54:50|26452.24|26372.24|26451.36|26371.36|26452.93|26372.93|26448.17|26368.17|10
1733374500000|2024-12-05 04:55:00|26449.98|26369.98|26442.86|26362.86|26449.98|26369.98|26442.1|26362.1|10
1733374510000|2024-12-05 04:55:10|26444.47|26364.47|26436.85|26356.85|26444.47|26364.47|26436.37|26356.37|10
1733374520000|2024-12-05 04:55:20|26437.83|26357.83|26446.16|26366.16|26446.16|26366.16|26437.83|26357.83|10
1733374530000|2024-12-05 04:55:30|26447.64|26367.64|26454.45|26374.45|26454.45|26374.45|26447.64|26367.64|10
1733374540000|2024-12-05 04:55:40|26452.51|26372.51|26444.8|26364.8|26452.51|26372.51|26442.83|26362.83|10
1733374550000|2024-12-05 04:55:50|26444.39|26364.39|26439.2|26359.2|26446.44|26366.44|26439.2|26359.2|10
1733374560000|2024-12-05 04:56:00|26438.97|26358.97|26435.36|26355.36|26439.39|26359.39|26435.36|26355.36|10
1733374570000|2024-12-05 04:56:10|26435.87|26355.87|26424.69|26344.69|26436.01|26356.01|26424.27|26344.27|10
1733374580000|2024-12-05 04:56:20|26423.56|26343.56|26418.98|26338.98|26423.56|26343.56|26418.46|26338.46|10
1733374590000|2024-12-05 04:56:30|26418.52|26338.52|26418.97|26338.97|26419.39|26339.39|26418.02|26338.02|10
1733374600000|2024-12-05 04:56:40|26422.82|26342.82|26418.34|26338.34|26423.02|26343.02|26417.61|26337.61|10
1733374610000|2024-12-05 04:56:50|26418.93|26338.93|26417.01|26337.01|26422.67|26342.67|26414.25|26334.25|10
1733374620000|2024-12-05 04:57:00|26415.17|26335.17|26419.98|26339.98|26419.98|26339.98|26412.69|26332.69|10
1733374630000|2024-12-05 04:57:10|26422.4|26342.4|26438.05|26358.05|26438.05|26358.05|26422.4|26342.4|10
1733374640000|2024-12-05 04:57:20|26437.72|26357.72|26441.2|26361.2|26441.2|26361.2|26436.12|26356.12|10
1733374650000|2024-12-05 04:57:30|26441.42|26361.42|26442.37|26362.37|26442.54|26362.54|26440.38|26360.38|10
1733374660000|2024-12-05 04:57:40|26442.73|26362.73|26444.25|26364.25|26444.25|26364.25|26440.74|26360.74|10
1733374670000|2024-12-05 04:57:50|26444.49|26364.49|26448.26|26368.26|26449.23|26369.23|26444.49|26364.49|10
1733374680000|2024-12-05 04:58:00|26447.91|26367.91|26436.13|26356.13|26447.91|26367.91|26436.13|26356.13|10
1733374690000|2024-12-05 04:58:10|26436.6|26356.6|26432.03|26352.03|26436.6|26356.6|26429.38|26349.38|10
1733374700000|2024-12-05 04:58:20|26430.85|26350.85|26434.48|26354.48|26434.73|26354.73|26430.57|26350.57|10
1733374710000|2024-12-05 04:58:30|26434.6|26354.6|26436.19|26356.19|26436.19|26356.19|26432.16|26352.16|10
1733374720000|2024-12-05 04:58:40|26439.31|26359.31|26444.59|26364.59|26444.82|26364.82|26439.31|26359.31|10
1733374730000|2024-12-05 04:58:50|26444.63|26364.63|26445.48|26365.48|26446.82|26366.82|26444.63|26364.63|10
1733374740000|2024-12-05 04:59:00|26443.8|26363.8|26451.67|26371.67|26451.67|26371.67|26440.81|26360.81|10
1733374750000|2024-12-05 04:59:10|26451.77|26371.77|26446.94|26366.94|26451.77|26371.77|26446.94|26366.94|10
1733374760000|2024-12-05 04:59:20|26447.88|26367.88|26449.21|26369.21|26449.21|26369.21|26446.94|26366.94|10
1733374770000|2024-12-05 04:59:30|26449.41|26369.41|26450.51|26370.51|26450.51|26370.51|26444.63|26364.63|10
1733374780000|2024-12-05 04:59:40|26451.18|26371.18|26451.16|26371.16|26451.84|26371.84|26450.39|26370.39|10
1733374790000|2024-12-05 04:59:50|26450.76|26370.76|26448.48|26368.48|26450.76|26370.76|26445.55|26365.55|10
1733374800000|2024-12-05 05:00:00|26448.08|26368.08|26447.57|26367.57|26450.65|26370.65|26447.28|26367.28|10
1733374810000|2024-12-05 05:00:10|26447.48|26367.48|26438.97|26358.97|26447.82|26367.82|26438.97|26358.97|10
1733374820000|2024-12-05 05:00:20|26439.29|26359.29|26434.65|26354.65|26439.49|26359.49|26434.65|26354.65|10
1733374830000|2024-12-05 05:00:30|26433.98|26353.98|26437.26|26357.26|26440.89|26360.89|26433.98|26353.98|10
1733374840000|2024-12-05 05:00:40|26428.52|26348.52|26423.05|26343.05|26428.52|26348.52|26422.28|26342.28|10
1733374850000|2024-12-05 05:00:50|26421.22|26341.22|26424.79|26344.79|26424.89|26344.89|26415.62|26335.62|10
1733374860000|2024-12-05 05:01:00|26424.04|26344.04|26417.9|26337.9|26424.04|26344.04|26417.27|26337.27|10
1733374870000|2024-12-05 05:01:10|26418.98|26338.98|26414.89|26334.89|26420.05|26340.05|26414.89|26334.89|10
1733374880000|2024-12-05 05:01:20|26415.88|26335.88|26413.29|26333.29|26415.88|26335.88|26406.27|26326.27|10
1733374890000|2024-12-05 05:01:30|26414.06|26334.06|26412.22|26332.22|26415.51|26335.51|26410.36|26330.36|10
1733374900000|2024-12-05 05:01:40|26411.9|26331.9|26423.68|26343.68|26423.68|26343.68|26411.9|26331.9|10
1733374910000|2024-12-05 05:01:50|26426.18|26346.18|26433.23|26353.23|26433.23|26353.23|26426.18|26346.18|10
1733374920000|2024-12-05 05:02:00|26434.96|26354.96|26427.88|26347.88|26435.57|26355.57|26427.88|26347.88|10
1733374930000|2024-12-05 05:02:10|26427.09|26347.09|26424.7|26344.7|26427.09|26347.09|26424.7|26344.7|10
1733374940000|2024-12-05 05:02:20|26424.41|26344.41|26429.54|26349.54|26430.49|26350.49|26424.17|26344.17|10
1733374950000|2024-12-05 05:02:30|26428.89|26348.89|26428.91|26348.91|26429.06|26349.06|26425.75|26345.75|10
1733374960000|2024-12-05 05:02:40|26429.71|26349.71|26435.26|26355.26|26435.49|26355.49|26429.71|26349.71|10
1733374970000|2024-12-05 05:02:50|26435.28|26355.28|26430.46|26350.46|26435.43|26355.43|26430.46|26350.46|10
1733374980000|2024-12-05 05:03:00|26429.93|26349.93|26421.68|26341.68|26430.23|26350.23|26421.68|26341.68|10
1733374990000|2024-12-05 05:03:10|26419.98|26339.98|26423.06|26343.06|26423.86|26343.86|26419.98|26339.98|10
1733375000000|2024-12-05 05:03:20|26422.07|26342.07|26407.99|26327.99|26422.07|26342.07|26407.86|26327.86|10
1733375010000|2024-12-05 05:03:30|26407.11|26327.11|26407.47|26327.47|26409.02|26329.02|26405.8|26325.8|10
1733375020000|2024-12-05 05:03:40|26408.5|26328.5|26410.04|26330.04|26410.04|26330.04|26408.08|26328.08|10
1733375030000|2024-12-05 05:03:50|26411.93|26331.93|26406.88|26326.88|26412.21|26332.21|26406.64|26326.64|10
1733375040000|2024-12-05 05:04:00|26406.91|26326.91|26381.78|26301.78|26406.91|26326.91|26381.78|26301.78|10
1733375050000|2024-12-05 05:04:10|26382.31|26302.31|26373.86|26293.86|26382.31|26302.31|26371.9|26291.9|10
1733375060000|2024-12-05 05:04:20|26373.76|26293.76|26383.52|26303.52|26383.52|26303.52|26373.76|26293.76|10
1733375070000|2024-12-05 05:04:30|26385.2|26305.2|26395.23|26315.23|26395.59|26315.59|26385.2|26305.2|10
1733375080000|2024-12-05 05:04:40|26396.68|26316.68|26403.01|26323.01|26404.52|26324.52|26396.68|26316.68|10
1733375090000|2024-12-05 05:04:50|26403.36|26323.36|26405.99|26325.99|26406.2|26326.2|26399.08|26319.08|10
1733375100000|2024-12-05 05:05:00|26406|26326|26404.36|26324.36|26406|26326|26403.62|26323.62|10
1733375110000|2024-12-05 05:05:10|26404.2|26324.2|26406.24|26326.24|26406.33|26326.33|26403.33|26323.33|10
1733375120000|2024-12-05 05:05:20|26408.07|26328.07|26413.83|26333.83|26413.83|26333.83|26406.59|26326.59|10
1733375130000|2024-12-05 05:05:30|26416.83|26336.83|26418.41|26338.41|26424.31|26344.31|26416.83|26336.83|10
1733375140000|2024-12-05 05:05:40|26417.8|26337.8|26421.71|26341.71|26421.71|26341.71|26417.56|26337.56|10
1733375150000|2024-12-05 05:05:50|26421.59|26341.59|26415.97|26335.97|26421.6|26341.6|26415.97|26335.97|10
1733375160000|2024-12-05 05:06:00|26414.14|26334.14|26408.47|26328.47|26414.31|26334.31|26408.47|26328.47|10
1733375170000|2024-12-05 05:06:10|26406.91|26326.91|26408.64|26328.64|26408.64|26328.64|26400.27|26320.27|10
1733375180000|2024-12-05 05:06:20|26408.6|26328.6|26405.75|26325.75|26408.6|26328.6|26404.48|26324.48|10
1733375190000|2024-12-05 05:06:30|26407.06|26327.06|26403.98|26323.98|26407.06|26327.06|26403.25|26323.25|10
1733375200000|2024-12-05 05:06:40|26403.93|26323.93|26407.49|26327.49|26407.98|26327.98|26403.93|26323.93|10
1733375210000|2024-12-05 05:06:50|26407.29|26327.29|26408.44|26328.44|26409.54|26329.54|26406.02|26326.02|10
1733375220000|2024-12-05 05:07:00|26407.71|26327.71|26406.05|26326.05|26415.09|26335.09|26406.05|26326.05|10
1733375230000|2024-12-05 05:07:10|26404.81|26324.81|26395.45|26315.45|26405.97|26325.97|26395.45|26315.45|10
1733375240000|2024-12-05 05:07:20|26395.63|26315.63|26387.13|26307.13|26395.63|26315.63|26387.13|26307.13|10
1733375250000|2024-12-05 05:07:30|26383.4|26303.4|26385.65|26305.65|26385.65|26305.65|26383.4|26303.4|10
1733375260000|2024-12-05 05:07:40|26386.76|26306.76|26386.87|26306.87|26387.62|26307.62|26384.78|26304.78|10
1733375270000|2024-12-05 05:07:50|26386.78|26306.78|26386.61|26306.61|26386.78|26306.78|26384.73|26304.73|10
1733375280000|2024-12-05 05:08:00|26386.68|26306.68|26375.89|26295.89|26386.68|26306.68|26375.89|26295.89|10
1733375290000|2024-12-05 05:08:10|26375.94|26295.94|26360.76|26280.76|26375.94|26295.94|26360.76|26280.76|10
1733375300000|2024-12-05 05:08:20|26358.74|26278.74|26352.29|26272.29|26358.74|26278.74|26351.62|26271.62|10
1733375310000|2024-12-05 05:08:30|26352.78|26272.78|26359.56|26279.56|26359.56|26279.56|26350.56|26270.56|10
1733375320000|2024-12-05 05:08:40|26357.29|26277.29|26358.21|26278.21|26358.62|26278.62|26355.97|26275.97|10
1733375330000|2024-12-05 05:08:50|26359.31|26279.31|26355.32|26275.32|26361.57|26281.57|26355.22|26275.22|10
1733375340000|2024-12-05 05:09:00|26353.92|26273.92|26349.92|26269.92|26354.09|26274.09|26349.43|26269.43|10
1733375350000|2024-12-05 05:09:10|26350.45|26270.45|26345.66|26265.66|26350.78|26270.78|26344.64|26264.64|10
1733375360000|2024-12-05 05:09:20|26346.91|26266.91|26346.61|26266.61|26346.91|26266.91|26340.95|26260.95|10
1733375370000|2024-12-05 05:09:30|26347.79|26267.79|26349.13|26269.13|26349.14|26269.14|26346.99|26266.99|10
1733375380000|2024-12-05 05:09:40|26349.22|26269.22|26354.83|26274.83|26354.83|26274.83|26349.22|26269.22|9
1733375390000|2024-12-05 05:09:50|26356.27|26276.27|26360.62|26280.62|26362.5|26282.5|26356.27|26276.27|10
1733375400000|2024-12-05 05:10:00|26359.24|26279.24|26364.14|26284.14|26367.78|26287.78|26359.24|26279.24|10
1733375410000|2024-12-05 05:10:10|26363.23|26283.23|26373.48|26293.48|26373.48|26293.48|26363.23|26283.23|10
1733375420000|2024-12-05 05:10:20|26374.21|26294.21|26364.64|26284.64|26376.04|26296.04|26364.64|26284.64|10
1733375430000|2024-12-05 05:10:30|26363.86|26283.86|26365.55|26285.55|26369.89|26289.89|26363.07|26283.07|10
1733375440000|2024-12-05 05:10:40|26365.41|26285.41|26366.05|26286.05|26366.05|26286.05|26361.94|26281.94|10
1733375450000|2024-12-05 05:10:50|26364.73|26284.73|26363.85|26283.85|26367.28|26287.28|26363.36|26283.36|10
1733375460000|2024-12-05 05:11:00|26364.23|26284.23|26367.08|26287.08|26368.72|26288.72|26361.22|26281.22|10
1733375470000|2024-12-05 05:11:10|26365.55|26285.55|26363.11|26283.11|26367.57|26287.57|26361.86|26281.86|10
1733375480000|2024-12-05 05:11:20|26363.61|26283.61|26372.43|26292.43|26372.43|26292.43|26363.29|26283.29|10
1733375490000|2024-12-05 05:11:30|26374.75|26294.75|26370|26290|26376.15|26296.15|26368.63|26288.63|10
1733375500000|2024-12-05 05:11:40|26369.8|26289.8|26365.88|26285.88|26370.67|26290.67|26364.7|26284.7|10
1733375510000|2024-12-05 05:11:50|26366.21|26286.21|26365.76|26285.76|26367.27|26287.27|26364.85|26284.85|10
1733375520000|2024-12-05 05:12:00|26365.97|26285.97|26366.85|26286.85|26368.32|26288.32|26365.9|26285.9|10
1733375530000|2024-12-05 05:12:10|26367.28|26287.28|26372.71|26292.71|26373.11|26293.11|26367.28|26287.28|10
1733375540000|2024-12-05 05:12:20|26373.99|26293.99|26368.26|26288.26|26373.99|26293.99|26365.45|26285.45|10
1733375550000|2024-12-05 05:12:30|26368.19|26288.19|26370.33|26290.33|26374.65|26294.65|26368.19|26288.19|10
1733375560000|2024-12-05 05:12:40|26370.71|26290.71|26368.76|26288.76|26371.06|26291.06|26368.76|26288.76|9
1733375570000|2024-12-05 05:12:50|26369.15|26289.15|26364.75|26284.75|26369.68|26289.68|26364.75|26284.75|10
1733375580000|2024-12-05 05:13:00|26368.79|26288.79|26357.44|26277.44|26368.79|26288.79|26357.44|26277.44|9
1733375590000|2024-12-05 05:13:10|26357.83|26277.83|26352.26|26272.26|26358.98|26278.98|26351.91|26271.91|10
1733375600000|2024-12-05 05:13:20|26351.13|26271.13|26362.2|26282.2|26362.2|26282.2|26351.13|26271.13|10
1733375610000|2024-12-05 05:13:30|26361.76|26281.76|26369.6|26289.6|26369.75|26289.75|26361.34|26281.34|10
1733375620000|2024-12-05 05:13:40|26368.8|26288.8|26377.03|26297.03|26377.03|26297.03|26368.59|26288.59|10
1733375630000|2024-12-05 05:13:50|26377.16|26297.16|26379.12|26299.12|26380.4|26300.4|26377.02|26297.02|10
1733375640000|2024-12-05 05:14:00|26375.71|26295.71|26369.62|26289.62|26375.73|26295.73|26369.62|26289.62|10
1733375650000|2024-12-05 05:14:10|26369.43|26289.43|26364.76|26284.76|26369.43|26289.43|26364.31|26284.31|9
1733375660000|2024-12-05 05:14:20|26364.6|26284.6|26364.84|26284.84|26365.26|26285.26|26362.19|26282.19|10
1733375670000|2024-12-05 05:14:30|26364.8|26284.8|26361.3|26281.3|26364.8|26284.8|26361.3|26281.3|9
1733375680000|2024-12-05 05:14:40|26360.09|26280.09|26362.76|26282.76|26363.48|26283.48|26358.68|26278.68|10
1733375690000|2024-12-05 05:14:50|26360.12|26280.12|26358.7|26278.7|26360.81|26280.81|26358.7|26278.7|10
1733375700000|2024-12-05 05:15:00|26354.04|26274.04|26359.08|26279.08|26359.08|26279.08|26353.95|26273.95|10
1733375710000|2024-12-05 05:15:10|26358.88|26278.88|26361.85|26281.85|26363.45|26283.45|26358.88|26278.88|10
1733375720000|2024-12-05 05:15:20|26359.86|26279.86|26370.08|26290.08|26370.08|26290.08|26359.86|26279.86|10
1733375730000|2024-12-05 05:15:30|26370.78|26290.78|26373.7|26293.7|26374|26294|26370.78|26290.78|10
1733375740000|2024-12-05 05:15:40|26374.45|26294.45|26383.36|26303.36|26384.04|26304.04|26374.45|26294.45|10
1733375750000|2024-12-05 05:15:50|26384.27|26304.27|26393.46|26313.46|26393.46|26313.46|26384.01|26304.01|10
1733375760000|2024-12-05 05:16:00|26392.68|26312.68|26406.52|26326.52|26406.52|26326.52|26392.68|26312.68|10
1733375770000|2024-12-05 05:16:10|26407.02|26327.02|26407.93|26327.93|26409.87|26329.87|26407.02|26327.02|10
1733375780000|2024-12-05 05:16:20|26407.3|26327.3|26402.74|26322.74|26407.3|26327.3|26401.88|26321.88|9
1733375790000|2024-12-05 05:16:30|26404.98|26324.98|26405.57|26325.57|26405.63|26325.63|26403.17|26323.17|10
1733375800000|2024-12-05 05:16:40|26403.84|26323.84|26402.12|26322.12|26404.44|26324.44|26401.52|26321.52|10
1733375810000|2024-12-05 05:16:50|26402.15|26322.15|26407.81|26327.81|26407.81|26327.81|26402.15|26322.15|9
1733375820000|2024-12-05 05:17:00|26411.79|26331.79|26406.97|26326.97|26412.79|26332.79|26406.97|26326.97|9
1733375830000|2024-12-05 05:17:10|26407.18|26327.18|26408.99|26328.99|26409.51|26329.51|26403.5|26323.5|10
1733375840000|2024-12-05 05:17:20|26409.6|26329.6|26417.01|26337.01|26417.01|26337.01|26408.09|26328.09|10
1733375850000|2024-12-05 05:17:30|26417.06|26337.06|26417.84|26337.84|26417.84|26337.84|26414.11|26334.11|10
1733375860000|2024-12-05 05:17:40|26419.96|26339.96|26421.56|26341.56|26422.2|26342.2|26419.96|26339.96|10
1733375870000|2024-12-05 05:17:50|26423.54|26343.54|26422.35|26342.35|26424.45|26344.45|26421.33|26341.33|10
1733375880000|2024-12-05 05:18:00|26422.36|26342.36|26422.47|26342.47|26422.47|26342.47|26420.5|26340.5|10
1733375890000|2024-12-05 05:18:10|26424.01|26344.01|26425.86|26345.86|26425.86|26345.86|26423.19|26343.19|10
1733375900000|2024-12-05 05:18:20|26425.35|26345.35|26418.33|26338.33|26425.35|26345.35|26417.46|26337.46|10
1733375910000|2024-12-05 05:18:30|26418.17|26338.17|26433.15|26353.15|26433.15|26353.15|26418.17|26338.17|10
1733375920000|2024-12-05 05:18:40|26434.01|26354.01|26426.48|26346.48|26436.48|26356.48|26426.48|26346.48|10
1733375930000|2024-12-05 05:18:50|26425.63|26345.63|26430.95|26350.95|26430.95|26350.95|26425.63|26345.63|10
1733375940000|2024-12-05 05:19:00|26430.79|26350.79|26426.22|26346.22|26432.79|26352.79|26426.22|26346.22|10
1733375950000|2024-12-05 05:19:10|26423.92|26343.92|26431.26|26351.26|26431.26|26351.26|26423.73|26343.73|10
1733375960000|2024-12-05 05:19:20|26432.33|26352.33|26429.1|26349.1|26432.45|26352.45|26426.56|26346.56|10
1733375970000|2024-12-05 05:19:30|26428.13|26348.13|26424.67|26344.67|26428.13|26348.13|26424.33|26344.33|10
1733375980000|2024-12-05 05:19:40|26424.88|26344.88|26423.58|26343.58|26425.61|26345.61|26423.35|26343.35|10
1733375990000|2024-12-05 05:19:50|26423.12|26343.12|26425.72|26345.72|26426.92|26346.92|26423.12|26343.12|10
1733376000000|2024-12-05 05:20:00|26425.86|26345.86|26426.99|26346.99|26427.19|26347.19|26424.39|26344.39|10
1733376010000|2024-12-05 05:20:10|26426.33|26346.33|26424.65|26344.65|26426.33|26346.33|26423.59|26343.59|10
1733376020000|2024-12-05 05:20:20|26424.2|26344.2|26416.12|26336.12|26424.2|26344.2|26416.12|26336.12|10
1733376030000|2024-12-05 05:20:30|26416.64|26336.64|26413.67|26333.67|26416.64|26336.64|26413.32|26333.32|10
1733376040000|2024-12-05 05:20:40|26412.8|26332.8|26421.58|26341.58|26422.49|26342.49|26412.8|26332.8|10
1733376050000|2024-12-05 05:20:50|26421.27|26341.27|26408.78|26328.78|26421.27|26341.27|26408.78|26328.78|10
1733376060000|2024-12-05 05:21:00|26406.04|26326.04|26409.38|26329.38|26412.63|26332.63|26405.47|26325.47|10
1733376070000|2024-12-05 05:21:10|26409.39|26329.39|26412.79|26332.79|26412.79|26332.79|26406.32|26326.32|10
1733376080000|2024-12-05 05:21:20|26411.75|26331.75|26411.72|26331.72|26414.38|26334.38|26411.72|26331.72|10
1733376090000|2024-12-05 05:21:30|26410.97|26330.97|26418.75|26338.75|26418.75|26338.75|26410.56|26330.56|10
1733376100000|2024-12-05 05:21:40|26420.48|26340.48|26425.77|26345.77|26434.29|26354.29|26419.57|26339.57|10
1733376110000|2024-12-05 05:21:50|26426.05|26346.05|26429.31|26349.31|26432.37|26352.37|26426.05|26346.05|10
1733376120000|2024-12-05 05:22:00|26428.59|26348.59|26427.35|26347.35|26428.82|26348.82|26424.25|26344.25|10
1733376130000|2024-12-05 05:22:10|26427.05|26347.05|26426.71|26346.71|26430.05|26350.05|26421.7|26341.7|10
1733376140000|2024-12-05 05:22:20|26426.96|26346.96|26434.96|26354.96|26434.96|26354.96|26419.97|26339.97|10
1733376150000|2024-12-05 05:22:30|26435.13|26355.13|26438.81|26358.81|26438.81|26358.81|26431.78|26351.78|10
1733376160000|2024-12-05 05:22:40|26443|26363|26442.84|26362.84|26446.98|26366.98|26442.46|26362.46|10
1733376170000|2024-12-05 05:22:50|26443.43|26363.43|26439.59|26359.59|26443.43|26363.43|26439.59|26359.59|10
1733376180000|2024-12-05 05:23:00|26437.41|26357.41|26445.86|26365.86|26445.86|26365.86|26436.29|26356.29|10
1733376190000|2024-12-05 05:23:10|26445.34|26365.34|26434.8|26354.8|26445.34|26365.34|26434.43|26354.43|10
1733376200000|2024-12-05 05:23:20|26433.21|26353.21|26437.11|26357.11|26437.4|26357.4|26432.18|26352.18|10
1733376210000|2024-12-05 05:23:30|26437.86|26357.86|26433.5|26353.5|26438.86|26358.86|26433.5|26353.5|9
1733376220000|2024-12-05 05:23:40|26432.48|26352.48|26432.16|26352.16|26432.48|26352.48|26428.11|26348.11|10
1733376230000|2024-12-05 05:23:50|26432.27|26352.27|26439.07|26359.07|26439.65|26359.65|26432.17|26352.17|10
1733376240000|2024-12-05 05:24:00|26439.33|26359.33|26432.66|26352.66|26439.33|26359.33|26427.08|26347.08|10
1733376250000|2024-12-05 05:24:10|26433.93|26353.93|26436.05|26356.05|26437.24|26357.24|26432.54|26352.54|10
1733376260000|2024-12-05 05:24:20|26434.08|26354.08|26430.24|26350.24|26434.1|26354.1|26429.44|26349.44|10
1733376270000|2024-12-05 05:24:30|26429.1|26349.1|26434.06|26354.06|26434.06|26354.06|26428.7|26348.7|10
1733376280000|2024-12-05 05:24:40|26434.67|26354.67|26441.06|26361.06|26441.06|26361.06|26434.67|26354.67|9
1733376290000|2024-12-05 05:24:50|26440.91|26360.91|26446.66|26366.66|26451.33|26371.33|26439.33|26359.33|10
1733376300000|2024-12-05 05:25:00|26447.67|26367.67|26447.93|26367.93|26449.59|26369.59|26447.43|26367.43|10
1733376310000|2024-12-05 05:25:10|26446.74|26366.74|26442.62|26362.62|26447.74|26367.74|26442.62|26362.62|10
1733376320000|2024-12-05 05:25:20|26441.74|26361.74|26443.58|26363.58|26444.31|26364.31|26441.74|26361.74|10
1733376330000|2024-12-05 05:25:30|26443.25|26363.25|26443.84|26363.84|26443.84|26363.84|26439.6|26359.6|10
1733376340000|2024-12-05 05:25:40|26443.81|26363.81|26448.29|26368.29|26448.29|26368.29|26443.81|26363.81|10
1733376350000|2024-12-05 05:25:50|26448.6|26368.6|26451.02|26371.02|26452.4|26372.4|26447.98|26367.98|10
1733376360000|2024-12-05 05:26:00|26451.21|26371.21|26448.55|26368.55|26451.21|26371.21|26448.52|26368.52|10
1733376370000|2024-12-05 05:26:10|26448.66|26368.66|26448.1|26368.1|26451.78|26371.78|26448.1|26368.1|10
1733376380000|2024-12-05 05:26:20|26448.65|26368.65|26455.21|26375.21|26455.93|26375.93|26448.62|26368.62|10
1733376390000|2024-12-05 05:26:30|26454.91|26374.91|26456.11|26376.11|26456.11|26376.11|26454.09|26374.09|10
1733376400000|2024-12-05 05:26:40|26456.51|26376.51|26460.66|26380.66|26460.66|26380.66|26454.35|26374.35|10
1733376410000|2024-12-05 05:26:50|26461.05|26381.05|26461.03|26381.03|26462.11|26382.11|26461.03|26381.03|10
1733376420000|2024-12-05 05:27:00|26460.68|26380.68|26462|26382|26462.37|26382.37|26459.39|26379.39|10
1733376430000|2024-12-05 05:27:10|26460.94|26380.94|26467.11|26387.11|26467.38|26387.38|26460.94|26380.94|10
1733376440000|2024-12-05 05:27:20|26468.19|26388.19|26470.31|26390.31|26470.75|26390.75|26468.19|26388.19|10
1733376450000|2024-12-05 05:27:30|26470.35|26390.35|26471.16|26391.16|26471.25|26391.25|26469|26389|10
1733376460000|2024-12-05 05:27:40|26471.28|26391.28|26474.23|26394.23|26474.23|26394.23|26471.08|26391.08|10
1733376470000|2024-12-05 05:27:50|26474.43|26394.43|26469.73|26389.73|26474.43|26394.43|26464.36|26384.36|10
1733376480000|2024-12-05 05:28:00|26470.21|26390.21|26468.34|26388.34|26470.76|26390.76|26468.22|26388.22|10
1733376490000|2024-12-05 05:28:10|26468.21|26388.21|26463.73|26383.73|26468.21|26388.21|26463.33|26383.33|9
1733376500000|2024-12-05 05:28:20|26464.06|26384.06|26464.48|26384.48|26464.48|26384.48|26463.07|26383.07|10
1733376510000|2024-12-05 05:28:30|26464.82|26384.82|26458.05|26378.05|26465.4|26385.4|26458.05|26378.05|10
1733376520000|2024-12-05 05:28:40|26465.95|26385.95|26462.7|26382.7|26465.95|26385.95|26462.7|26382.7|10
1733376530000|2024-12-05 05:28:50|26462.88|26382.88|26458.34|26378.34|26462.88|26382.88|26457.03|26377.03|10
1733376540000|2024-12-05 05:29:00|26457.65|26377.65|26457.77|26377.77|26459.57|26379.57|26457.07|26377.07|10
1733376550000|2024-12-05 05:29:10|26457.67|26377.67|26462.93|26382.93|26462.93|26382.93|26457.67|26377.67|10
1733376560000|2024-12-05 05:29:20|26463.06|26383.06|26448.39|26368.39|26463.6|26383.6|26448.39|26368.39|10
1733376570000|2024-12-05 05:29:30|26448.2|26368.2|26444.76|26364.76|26448.2|26368.2|26443.21|26363.21|10
1733376580000|2024-12-05 05:29:40|26445.41|26365.41|26440.52|26360.52|26445.75|26365.75|26440.52|26360.52|10
1733376590000|2024-12-05 05:29:50|26443.46|26363.46|26443.48|26363.48|26444.86|26364.86|26443.22|26363.22|10
1733376600000|2024-12-05 05:30:00|26443.84|26363.84|26440.15|26360.15|26446.26|26366.26|26440.15|26360.15|10
1733376610000|2024-12-05 05:30:10|26440.26|26360.26|26435.3|26355.3|26440.26|26360.26|26435.2|26355.2|10
1733376620000|2024-12-05 05:30:20|26434.77|26354.77|26425.5|26345.5|26434.77|26354.77|26425.5|26345.5|10
1733376630000|2024-12-05 05:30:30|26425.98|26345.98|26424.5|26344.5|26427.44|26347.44|26423.76|26343.76|10
1733376640000|2024-12-05 05:30:40|26424.06|26344.06|26423.72|26343.72|26424.59|26344.59|26423.18|26343.18|10
1733376650000|2024-12-05 05:30:50|26423.92|26343.92|26418.22|26338.22|26424.9|26344.9|26417.78|26337.78|10
1733376660000|2024-12-05 05:31:00|26418.29|26338.29|26413.47|26333.47|26419.92|26339.92|26413.47|26333.47|10
1733376670000|2024-12-05 05:31:10|26415.61|26335.61|26410.03|26330.03|26416.3|26336.3|26410.03|26330.03|10
1733376680000|2024-12-05 05:31:20|26406.13|26326.13|26391.21|26311.21|26406.13|26326.13|26391.21|26311.21|10
1733376690000|2024-12-05 05:31:30|26390.02|26310.02|26376.29|26296.29|26390.02|26310.02|26376.29|26296.29|10
1733376700000|2024-12-05 05:31:40|26376.21|26296.21|26371.05|26291.05|26376.21|26296.21|26370.72|26290.72|10
1733376710000|2024-12-05 05:31:50|26370.04|26290.04|26372.35|26292.35|26373.91|26293.91|26370.04|26290.04|10
1733376720000|2024-12-05 05:32:00|26372.56|26292.56|26371.33|26291.33|26373.06|26293.06|26370.51|26290.51|10
1733376730000|2024-12-05 05:32:10|26371.46|26291.46|26369.8|26289.8|26376.42|26296.42|26369.8|26289.8|10
1733376740000|2024-12-05 05:32:20|26369.88|26289.88|26375.23|26295.23|26375.23|26295.23|26369.76|26289.76|10
1733376750000|2024-12-05 05:32:30|26379.39|26299.39|26377.32|26297.32|26380.4|26300.4|26374.66|26294.66|10
1733376760000|2024-12-05 05:32:40|26378.17|26298.17|26379.54|26299.54|26379.9|26299.9|26377.66|26297.66|10
1733376770000|2024-12-05 05:32:50|26378.9|26298.9|26372.4|26292.4|26378.9|26298.9|26372.4|26292.4|10
1733376780000|2024-12-05 05:33:00|26371.9|26291.9|26375.53|26295.53|26376.01|26296.01|26370.81|26290.81|10
1733376790000|2024-12-05 05:33:10|26375.19|26295.19|26376.12|26296.12|26377.63|26297.63|26374.39|26294.39|10
1733376800000|2024-12-05 05:33:20|26376.52|26296.52|26376.37|26296.37|26378.48|26298.48|26374.73|26294.73|10
1733376810000|2024-12-05 05:33:30|26378.17|26298.17|26385.86|26305.86|26385.86|26305.86|26377.25|26297.25|10
1733376820000|2024-12-05 05:33:40|26385.99|26305.99|26385.73|26305.73|26386.35|26306.35|26383.99|26303.99|10
1733376830000|2024-12-05 05:33:50|26386.36|26306.36|26388.83|26308.83|26389.62|26309.62|26386.36|26306.36|10
1733376840000|2024-12-05 05:34:00|26390.2|26310.2|26396.13|26316.13|26397.49|26317.49|26390.2|26310.2|10
1733376850000|2024-12-05 05:34:10|26395.65|26315.65|26395.26|26315.26|26400.14|26320.14|26395.26|26315.26|10
1733376860000|2024-12-05 05:34:20|26394.91|26314.91|26397.03|26317.03|26398.09|26318.09|26393.12|26313.12|10
1733376870000|2024-12-05 05:34:30|26396.49|26316.49|26396.65|26316.65|26396.65|26316.65|26395.13|26315.13|10
1733376880000|2024-12-05 05:34:40|26396.62|26316.62|26393.69|26313.69|26396.62|26316.62|26393.69|26313.69|10
1733376890000|2024-12-05 05:34:50|26393.74|26313.74|26394.86|26314.86|26394.86|26314.86|26393.67|26313.67|10
1733376900000|2024-12-05 05:35:00|26394.72|26314.72|26392.84|26312.84|26400.2|26320.2|26392.84|26312.84|10
1733376910000|2024-12-05 05:35:10|26393|26313|26392.01|26312.01|26394.49|26314.49|26391.8|26311.8|10
1733376920000|2024-12-05 05:35:20|26393.78|26313.78|26397.68|26317.68|26397.68|26317.68|26393.52|26313.52|10
1733376930000|2024-12-05 05:35:30|26398.4|26318.4|26399.6|26319.6|26401.6|26321.6|26397.12|26317.12|10
1733376940000|2024-12-05 05:35:40|26400.23|26320.23|26397.36|26317.36|26400.23|26320.23|26397.31|26317.31|10
1733376950000|2024-12-05 05:35:50|26396.33|26316.33|26386.08|26306.08|26396.33|26316.33|26386.08|26306.08|10
1733376960000|2024-12-05 05:36:00|26385.53|26305.53|26384.4|26304.4|26385.61|26305.61|26382.91|26302.91|10
1733376970000|2024-12-05 05:36:10|26384.6|26304.6|26380.7|26300.7|26384.6|26304.6|26379.02|26299.02|10
1733376980000|2024-12-05 05:36:20|26380.67|26300.67|26377.91|26297.91|26380.67|26300.67|26375.93|26295.93|10
1733376990000|2024-12-05 05:36:30|26376.98|26296.98|26367.95|26287.95|26376.98|26296.98|26367.47|26287.47|10
1733377000000|2024-12-05 05:36:40|26366.54|26286.54|26367.63|26287.63|26370.57|26290.57|26365.88|26285.88|10
1733377010000|2024-12-05 05:36:50|26367.85|26287.85|26366.11|26286.11|26367.85|26287.85|26363.82|26283.82|10
1733377020000|2024-12-05 05:37:00|26366.3|26286.3|26379.79|26299.79|26379.79|26299.79|26365.72|26285.72|10
1733377030000|2024-12-05 05:37:10|26381.11|26301.11|26383.5|26303.5|26384.73|26304.73|26381.11|26301.11|10
1733377040000|2024-12-05 05:37:20|26383.43|26303.43|26390.17|26310.17|26390.17|26310.17|26383.43|26303.43|10
1733377050000|2024-12-05 05:37:30|26391.58|26311.58|26389.65|26309.65|26395.88|26315.88|26389.65|26309.65|10
1733377060000|2024-12-05 05:37:40|26389.17|26309.17|26391.78|26311.78|26391.78|26311.78|26386.27|26306.27|9
1733377070000|2024-12-05 05:37:50|26391.96|26311.96|26392.54|26312.54|26392.54|26312.54|26390.44|26310.44|10
1733377080000|2024-12-05 05:38:00|26391.87|26311.87|26387.84|26307.84|26393.11|26313.11|26387.84|26307.84|9
1733377090000|2024-12-05 05:38:10|26387.34|26307.34|26387.68|26307.68|26388.79|26308.79|26385.33|26305.33|10
1733377100000|2024-12-05 05:38:20|26387.59|26307.59|26387.17|26307.17|26387.59|26307.59|26384.99|26304.99|10
1733377110000|2024-12-05 05:38:30|26386.43|26306.43|26386.53|26306.53|26386.98|26306.98|26385.68|26305.68|10
1733377120000|2024-12-05 05:38:40|26387.29|26307.29|26382.27|26302.27|26387.29|26307.29|26381.76|26301.76|10
1733377130000|2024-12-05 05:38:50|26378.33|26298.33|26374.8|26294.8|26378.33|26298.33|26374.8|26294.8|10
1733377140000|2024-12-05 05:39:00|26376.03|26296.03|26377.63|26297.63|26379.23|26299.23|26376.03|26296.03|10
1733377150000|2024-12-05 05:39:10|26377.8|26297.8|26372.59|26292.59|26379.15|26299.15|26363.14|26283.14|10
1733377160000|2024-12-05 05:39:20|26372.53|26292.53|26369.42|26289.42|26372.53|26292.53|26366.34|26286.34|10
1733377170000|2024-12-05 05:39:30|26367.32|26287.32|26352.28|26272.28|26367.32|26287.32|26352.28|26272.28|10
1733377180000|2024-12-05 05:39:40|26348.9|26268.9|26343.53|26263.53|26348.9|26268.9|26343.25|26263.25|9
1733377190000|2024-12-05 05:39:50|26341.77|26261.77|26314.42|26234.42|26341.77|26261.77|26314.42|26234.42|10
1733377200000|2024-12-05 05:40:00|26312.3|26232.3|26293.58|26213.58|26312.69|26232.69|26293.58|26213.58|10
1733377210000|2024-12-05 05:40:10|26290.77|26210.77|26267.49|26187.49|26290.77|26210.77|26267.49|26187.49|10
1733377220000|2024-12-05 05:40:20|26266.14|26186.14|26248.91|26168.91|26266.14|26186.14|26248.91|26168.91|10
1733377230000|2024-12-05 05:40:30|26248.43|26168.43|26237.24|26157.24|26249.86|26169.86|26237.24|26157.24|10
1733377240000|2024-12-05 05:40:40|26235.32|26155.32|26223.84|26143.84|26235.32|26155.32|26222.39|26142.39|10
1733377250000|2024-12-05 05:40:50|26225.35|26145.35|26222.43|26142.43|26230.55|26150.55|26222.43|26142.43|10
1733377260000|2024-12-05 05:41:00|26217.96|26137.96|26217.35|26137.35|26220.97|26140.97|26215.68|26135.68|10
1733377270000|2024-12-05 05:41:10|26217.57|26137.57|26218.68|26138.68|26221.37|26141.37|26217.57|26137.57|10
1733377280000|2024-12-05 05:41:20|26218.62|26138.62|26211.12|26131.12|26221.06|26141.06|26211.12|26131.12|10
1733377290000|2024-12-05 05:41:30|26210.95|26130.95|26204.67|26124.67|26210.95|26130.95|26204.67|26124.67|10
1733377300000|2024-12-05 05:41:40|26202.84|26122.84|26210.63|26130.63|26211.63|26131.63|26202.84|26122.84|10
1733377310000|2024-12-05 05:41:50|26210.33|26130.33|26212.87|26132.87|26212.87|26132.87|26208.87|26128.87|10
1733377320000|2024-12-05 05:42:00|26214.39|26134.39|26216.71|26136.71|26219.64|26139.64|26214.39|26134.39|10
1733377330000|2024-12-05 05:42:10|26218.41|26138.41|26212.74|26132.74|26219.21|26139.21|26212.74|26132.74|10
1733377340000|2024-12-05 05:42:20|26212.82|26132.82|26201.89|26121.89|26213.49|26133.49|26201.89|26121.89|10
1733377350000|2024-12-05 05:42:30|26200.62|26120.62|26187.05|26107.05|26200.91|26120.91|26187.05|26107.05|10
1733377360000|2024-12-05 05:42:40|26184.99|26104.99|26178.33|26098.33|26184.99|26104.99|26178.33|26098.33|10
1733377370000|2024-12-05 05:42:50|26174.15|26094.15|26168.16|26088.16|26174.15|26094.15|26168.16|26088.16|10
1733377380000|2024-12-05 05:43:00|26167.37|26087.37|26163.72|26083.72|26168.55|26088.55|26163.62|26083.62|10
1733377390000|2024-12-05 05:43:10|26163.13|26083.13|26156.11|26076.11|26163.13|26083.13|26155.08|26075.08|10
1733377400000|2024-12-05 05:43:20|26157.63|26077.63|26155.41|26075.41|26157.63|26077.63|26148.54|26068.54|10
1733377410000|2024-12-05 05:43:30|26154.9|26074.9|26170.19|26090.19|26170.19|26090.19|26154.9|26074.9|10
1733377420000|2024-12-05 05:43:40|26170.82|26090.82|26178.83|26098.83|26178.87|26098.87|26170.82|26090.82|10
1733377430000|2024-12-05 05:43:50|26178.5|26098.5|26182.16|26102.16|26182.16|26102.16|26178.5|26098.5|10
1733377440000|2024-12-05 05:44:00|26182.85|26102.85|26186.44|26106.44|26186.44|26106.44|26179.61|26099.61|10
1733377450000|2024-12-05 05:44:10|26185.75|26105.75|26181.99|26101.99|26186.49|26106.49|26181.99|26101.99|10
1733377460000|2024-12-05 05:44:20|26181.06|26101.06|26169.01|26089.01|26181.06|26101.06|26169.01|26089.01|10
1733377470000|2024-12-05 05:44:30|26166.74|26086.74|26162.59|26082.59|26166.74|26086.74|26159.96|26079.96|10
1733377480000|2024-12-05 05:44:40|26162.72|26082.72|26168.22|26088.22|26168.22|26088.22|26162.34|26082.34|10
1733377490000|2024-12-05 05:44:50|26169.28|26089.28|26168.94|26088.94|26172.53|26092.53|26168.94|26088.94|10
1733377500000|2024-12-05 05:45:00|26167.97|26087.97|26152.48|26072.48|26167.97|26087.97|26152.48|26072.48|10
1733377510000|2024-12-05 05:45:10|26153.14|26073.14|26152.88|26072.88|26156.51|26076.51|26152.88|26072.88|10
1733377520000|2024-12-05 05:45:20|26152.3|26072.3|26145.55|26065.55|26152.75|26072.75|26145.55|26065.55|10
1733377530000|2024-12-05 05:45:30|26145.05|26065.05|26132.9|26052.9|26145.05|26065.05|26132.52|26052.52|10
1733377540000|2024-12-05 05:45:40|26132.05|26052.05|26122.75|26042.75|26132.23|26052.23|26122.75|26042.75|10
1733377550000|2024-12-05 05:45:50|26124.29|26044.29|26128.85|26048.85|26130.24|26050.24|26123.64|26043.64|10
1733377560000|2024-12-05 05:46:00|26129.01|26049.01|26111.86|26031.86|26129.01|26049.01|26111.86|26031.86|10
1733377570000|2024-12-05 05:46:10|26111.59|26031.59|26096.42|26016.42|26111.59|26031.59|26096.42|26016.42|10
1733377580000|2024-12-05 05:46:20|26095.46|26015.46|26078.67|25998.67|26095.46|26015.46|26078.67|25998.67|10
1733377590000|2024-12-05 05:46:30|26077.49|25997.49|26070.34|25990.34|26077.49|25997.49|26068.38|25988.38|10
1733377600000|2024-12-05 05:46:40|26070.13|25990.13|26056.1|25976.1|26070.13|25990.13|26056.1|25976.1|10
1733377610000|2024-12-05 05:46:50|26055.75|25975.75|26057.08|25977.08|26057.8|25977.8|26055.1|25975.1|10
1733377620000|2024-12-05 05:47:00|26057.43|25977.43|26059.67|25979.67|26060.17|25980.17|26056.58|25976.58|10
1733377630000|2024-12-05 05:47:10|26059.12|25979.12|26060.13|25980.13|26060.13|25980.13|26055.31|25975.31|10
1733377640000|2024-12-05 05:47:20|26064.34|25984.34|26066.51|25986.51|26070.07|25990.07|26064.34|25984.34|10
1733377650000|2024-12-05 05:47:30|26066.18|25986.18|26091.41|26011.41|26091.41|26011.41|26066.18|25986.18|10
1733377660000|2024-12-05 05:47:40|26091.97|26011.97|26112.22|26032.22|26112.22|26032.22|26091.97|26011.97|10
1733377670000|2024-12-05 05:47:50|26114.47|26034.47|26124.68|26044.68|26125.17|26045.17|26114.47|26034.47|10
1733377680000|2024-12-05 05:48:00|26125.97|26045.97|26130.01|26050.01|26130.01|26050.01|26125.97|26045.97|10
1733377690000|2024-12-05 05:48:10|26130.33|26050.33|26142.46|26062.46|26142.46|26062.46|26129.83|26049.83|10
1733377700000|2024-12-05 05:48:20|26144.02|26064.02|26149.66|26069.66|26150.38|26070.38|26144.02|26064.02|10
1733377710000|2024-12-05 05:48:30|26149.18|26069.18|26152.76|26072.76|26152.76|26072.76|26148.21|26068.21|10
1733377720000|2024-12-05 05:48:40|26152.91|26072.91|26141.02|26061.02|26153.58|26073.58|26140.26|26060.26|10
1733377730000|2024-12-05 05:48:50|26140.71|26060.71|26141.19|26061.19|26141.57|26061.57|26139.14|26059.14|10
1733377740000|2024-12-05 05:49:00|26146.63|26066.63|26162.77|26082.77|26162.77|26082.77|26146.63|26066.63|10
1733377750000|2024-12-05 05:49:10|26164.54|26084.54|26178.79|26098.79|26179.14|26099.14|26164.54|26084.54|10
1733377760000|2024-12-05 05:49:20|26174.33|26094.33|26187.51|26107.51|26188.28|26108.28|26174.33|26094.33|10
1733377770000|2024-12-05 05:49:30|26187.14|26107.14|26190.46|26110.46|26190.91|26110.91|26185.88|26105.88|10
1733377780000|2024-12-05 05:49:40|26190.37|26110.37|26185.39|26105.39|26190.37|26110.37|26184.73|26104.73|10
1733377790000|2024-12-05 05:49:50|26184.67|26104.67|26183.04|26103.04|26185.03|26105.03|26183.04|26103.04|10
1733377800000|2024-12-05 05:50:00|26183.7|26103.7|26194.54|26114.54|26194.54|26114.54|26182.8|26102.8|10
1733377810000|2024-12-05 05:50:10|26194.36|26114.36|26196.66|26116.66|26196.66|26116.66|26193.26|26113.26|10
1733377820000|2024-12-05 05:50:20|26197.33|26117.33|26210.23|26130.23|26210.23|26130.23|26197.33|26117.33|10
1733377830000|2024-12-05 05:50:30|26210.52|26130.52|26225.3|26145.3|26225.3|26145.3|26210.04|26130.04|10
1733377840000|2024-12-05 05:50:40|26226.07|26146.07|26236.99|26156.99|26238.35|26158.35|26226.07|26146.07|9
1733377850000|2024-12-05 05:50:50|26236.47|26156.47|26240.16|26160.16|26241.64|26161.64|26236.47|26156.47|10
1733377860000|2024-12-05 05:51:00|26238.91|26158.91|26228.55|26148.55|26238.91|26158.91|26228.55|26148.55|10
1733377870000|2024-12-05 05:51:10|26226.38|26146.38|26225.65|26145.65|26230.05|26150.05|26225.65|26145.65|10
1733377880000|2024-12-05 05:51:20|26229.28|26149.28|26221.07|26141.07|26231.02|26151.02|26220.11|26140.11|10
1733377890000|2024-12-05 05:51:30|26225.26|26145.26|26238.38|26158.38|26239.77|26159.77|26225.26|26145.26|10
1733377900000|2024-12-05 05:51:40|26239.9|26159.9|26233.1|26153.1|26240.68|26160.68|26233.1|26153.1|10
1733377910000|2024-12-05 05:51:50|26230.8|26150.8|26231.98|26151.98|26232.67|26152.67|26227.09|26147.09|10
1733377920000|2024-12-05 05:52:00|26231.87|26151.87|26228.33|26148.33|26231.87|26151.87|26224.67|26144.67|10
1733377930000|2024-12-05 05:52:10|26228.71|26148.71|26228.7|26148.7|26230.75|26150.75|26228.2|26148.2|10
1733377940000|2024-12-05 05:52:20|26229.82|26149.82|26229.95|26149.95|26231.14|26151.14|26227.09|26147.09|10
1733377950000|2024-12-05 05:52:30|26230.09|26150.09|26234.6|26154.6|26234.6|26154.6|26229.82|26149.82|10
1733377960000|2024-12-05 05:52:40|26233.6|26153.6|26239.04|26159.04|26240.05|26160.05|26233.6|26153.6|10
1733377970000|2024-12-05 05:52:50|26239.4|26159.4|26251.75|26171.75|26251.75|26171.75|26239.4|26159.4|10
1733377980000|2024-12-05 05:53:00|26257.9|26177.9|26257.18|26177.18|26261.18|26181.18|26257.18|26177.18|10
1733377990000|2024-12-05 05:53:10|26255.13|26175.13|26258.66|26178.66|26259.41|26179.41|26253.97|26173.97|10
1733378000000|2024-12-05 05:53:20|26258.62|26178.62|26258.74|26178.74|26258.84|26178.84|26255.08|26175.08|10
1733378010000|2024-12-05 05:53:30|26257.91|26177.91|26257.63|26177.63|26258.19|26178.19|26257.15|26177.15|10
1733378020000|2024-12-05 05:53:40|26256.9|26176.9|26234.94|26154.94|26256.9|26176.9|26234.82|26154.82|10
1733378030000|2024-12-05 05:53:50|26234.78|26154.78|26235.78|26155.78|26237.39|26157.39|26234.65|26154.65|10
1733378040000|2024-12-05 05:54:00|26234.9|26154.9|26228.4|26148.4|26234.9|26154.9|26228.4|26148.4|10
1733378050000|2024-12-05 05:54:10|26228.95|26148.95|26247.33|26167.33|26247.33|26167.33|26228.25|26148.25|10
1733378060000|2024-12-05 05:54:20|26246.46|26166.46|26247.22|26167.22|26248.84|26168.84|26246.05|26166.05|10
1733378070000|2024-12-05 05:54:30|26246.66|26166.66|26242.09|26162.09|26246.66|26166.66|26241.44|26161.44|9
1733378080000|2024-12-05 05:54:40|26243.75|26163.75|26248.98|26168.98|26248.98|26168.98|26242.62|26162.62|10
1733378090000|2024-12-05 05:54:50|26248.7|26168.7|26249.46|26169.46|26249.99|26169.99|26248.7|26168.7|10
1733378100000|2024-12-05 05:55:00|26249.73|26169.73|26250.66|26170.66|26251.5|26171.5|26249.62|26169.62|10
1733378110000|2024-12-05 05:55:10|26249.46|26169.46|26244.78|26164.78|26249.46|26169.46|26244.78|26164.78|10
1733378120000|2024-12-05 05:55:20|26245.59|26165.59|26242.08|26162.08|26245.59|26165.59|26242.08|26162.08|10
1733378130000|2024-12-05 05:55:30|26242.41|26162.41|26245.7|26165.7|26247.21|26167.21|26242.41|26162.41|10
1733378140000|2024-12-05 05:55:40|26245.17|26165.17|26245.61|26165.61|26246.29|26166.29|26245.17|26165.17|10
1733378150000|2024-12-05 05:55:50|26247.88|26167.88|26252.68|26172.68|26252.75|26172.75|26247.88|26167.88|10
1733378160000|2024-12-05 05:56:00|26252.53|26172.53|26251.22|26171.22|26255.6|26175.6|26251.16|26171.16|10
1733378170000|2024-12-05 05:56:10|26252.01|26172.01|26252.86|26172.86|26253.24|26173.24|26252.01|26172.01|10
1733378180000|2024-12-05 05:56:20|26253.88|26173.88|26258.27|26178.27|26258.27|26178.27|26253.77|26173.77|10
1733378190000|2024-12-05 05:56:30|26257.84|26177.84|26260.12|26180.12|26260.14|26180.14|26257.65|26177.65|10
1733378200000|2024-12-05 05:56:40|26259.93|26179.93|26256.74|26176.74|26260.64|26180.64|26256.14|26176.14|10
1733378210000|2024-12-05 05:56:50|26255.57|26175.57|26247.22|26167.22|26255.57|26175.57|26247.22|26167.22|10
1733378220000|2024-12-05 05:57:00|26248.57|26168.57|26245.62|26165.62|26248.57|26168.57|26245.62|26165.62|10
1733378230000|2024-12-05 05:57:10|26245.58|26165.58|26250.66|26170.66|26251.54|26171.54|26245.58|26165.58|10
1733378240000|2024-12-05 05:57:20|26252.29|26172.29|26254.84|26174.84|26254.89|26174.89|26252.29|26172.29|10
1733378250000|2024-12-05 05:57:30|26254.51|26174.51|26254.8|26174.8|26255.41|26175.41|26253.88|26173.88|10
1733378260000|2024-12-05 05:57:40|26255.55|26175.55|26254.56|26174.56|26255.93|26175.93|26254.44|26174.44|8
1733378270000|2024-12-05 05:57:50|26253.97|26173.97|26249.23|26169.23|26254.7|26174.7|26249.23|26169.23|10
1733378280000|2024-12-05 05:58:00|26242.59|26162.59|26237.7|26157.7|26243|26163|26237.47|26157.47|10
1733378290000|2024-12-05 05:58:10|26238.15|26158.15|26239.27|26159.27|26240.02|26160.02|26236.92|26156.92|10
1733378300000|2024-12-05 05:58:20|26237.16|26157.16|26237.69|26157.69|26238.13|26158.13|26235.48|26155.48|10
1733378310000|2024-12-05 05:58:30|26237.43|26157.43|26239.23|26159.23|26239.23|26159.23|26237.15|26157.15|10
1733378320000|2024-12-05 05:58:40|26239.15|26159.15|26240.17|26160.17|26240.17|26160.17|26238.05|26158.05|10
1733378330000|2024-12-05 05:58:50|26238.6|26158.6|26239.31|26159.31|26239.43|26159.43|26238.18|26158.18|10
1733378340000|2024-12-05 05:59:00|26239.24|26159.24|26240.79|26160.79|26243.55|26163.55|26239.24|26159.24|10
1733378350000|2024-12-05 05:59:10|26240.61|26160.61|26242.35|26162.35|26242.35|26162.35|26239.72|26159.72|10
1733378360000|2024-12-05 05:59:20|26242.17|26162.17|26245.65|26165.65|26245.65|26165.65|26241.45|26161.45|10
1733378370000|2024-12-05 05:59:30|26246.53|26166.53|26252.22|26172.22|26252.22|26172.22|26246.3|26166.3|10
1733378380000|2024-12-05 05:59:40|26252.08|26172.08|26245.36|26165.36|26252.08|26172.08|26243.96|26163.96|10
1733378390000|2024-12-05 05:59:50|26245.54|26165.54|26246.85|26166.85|26247.49|26167.49|26245.16|26165.16|10
1733378400000|2024-12-05 06:00:00|26247.22|26167.22|26255.93|26175.93|26255.93|26175.93|26247.22|26167.22|10
1733378410000|2024-12-05 06:00:10|26256.2|26176.2|26260.7|26180.7|26261.61|26181.61|26256.2|26176.2|10
1733378420000|2024-12-05 06:00:20|26261.79|26181.79|26248.8|26168.8|26268.01|26188.01|26248.8|26168.8|10
1733378430000|2024-12-05 06:00:30|26244.38|26164.38|26238.28|26158.28|26245.02|26165.02|26238.28|26158.28|10
1733378440000|2024-12-05 06:00:40|26237.34|26157.34|26229.18|26149.18|26237.34|26157.34|26229.18|26149.18|10
1733378450000|2024-12-05 06:00:50|26229.61|26149.61|26241.86|26161.86|26241.86|26161.86|26229.61|26149.61|10
1733378460000|2024-12-05 06:01:00|26241.27|26161.27|26246.19|26166.19|26246.19|26166.19|26240.51|26160.51|9
1733378470000|2024-12-05 06:01:10|26247|26167|26241.41|26161.41|26247.55|26167.55|26240.74|26160.74|10
1733378480000|2024-12-05 06:01:20|26241.37|26161.37|26250.96|26170.96|26250.96|26170.96|26241.37|26161.37|10
1733378490000|2024-12-05 06:01:30|26251.35|26171.35|26268.48|26188.48|26268.48|26188.48|26251.35|26171.35|10
1733378500000|2024-12-05 06:01:40|26268.75|26188.75|26264.66|26184.66|26270.24|26190.24|26263.01|26183.01|10
1733378510000|2024-12-05 06:01:50|26265.67|26185.67|26260.92|26180.92|26267.27|26187.27|26260.92|26180.92|10
1733378520000|2024-12-05 06:02:00|26259.61|26179.61|26277.25|26197.25|26277.76|26197.76|26254.81|26174.81|10
1733378530000|2024-12-05 06:02:10|26278.56|26198.56|26278.29|26198.29|26281.96|26201.96|26278.29|26198.29|10
1733378540000|2024-12-05 06:02:20|26278.12|26198.12|26259.88|26179.88|26278.12|26198.12|26259.88|26179.88|10
1733378550000|2024-12-05 06:02:30|26254.26|26174.26|26246.58|26166.58|26254.26|26174.26|26246.58|26166.58|10
1733378560000|2024-12-05 06:02:40|26247.26|26167.26|26248.87|26168.87|26250.27|26170.27|26245.74|26165.74|10
1733378570000|2024-12-05 06:02:50|26249.47|26169.47|26248.3|26168.3|26250.96|26170.96|26246.68|26166.68|9
1733378580000|2024-12-05 06:03:00|26250.3|26170.3|26247.03|26167.03|26250.41|26170.41|26247.03|26167.03|10
1733378590000|2024-12-05 06:03:10|26247.27|26167.27|26248.14|26168.14|26249.09|26169.09|26244.01|26164.01|10
1733378600000|2024-12-05 06:03:20|26247.1|26167.1|26247.26|26167.26|26249.25|26169.25|26245.99|26165.99|10
1733378610000|2024-12-05 06:03:30|26247.7|26167.7|26253.59|26173.59|26253.59|26173.59|26247.7|26167.7|10
1733378620000|2024-12-05 06:03:40|26254.63|26174.63|26258.11|26178.11|26258.44|26178.44|26254.34|26174.34|9
1733378630000|2024-12-05 06:03:50|26258.28|26178.28|26269.68|26189.68|26269.68|26189.68|26258.28|26178.28|10
1733378640000|2024-12-05 06:04:00|26268.85|26188.85|26250.33|26170.33|26268.85|26188.85|26250.33|26170.33|10
1733378650000|2024-12-05 06:04:10|26247.53|26167.53|26229.9|26149.9|26247.53|26167.53|26229.9|26149.9|10
1733378660000|2024-12-05 06:04:20|26229.64|26149.64|26227.99|26147.99|26229.64|26149.64|26225.54|26145.54|10
1733378670000|2024-12-05 06:04:30|26227.37|26147.37|26232.68|26152.68|26232.68|26152.68|26227.37|26147.37|10
1733378680000|2024-12-05 06:04:40|26232.97|26152.97|26231.89|26151.89|26233.7|26153.7|26231.3|26151.3|10
1733378690000|2024-12-05 06:04:50|26233.11|26153.11|26232.39|26152.39|26234.87|26154.87|26232.39|26152.39|10
1733378700000|2024-12-05 06:05:00|26232.92|26152.92|26232.13|26152.13|26232.92|26152.92|26229.25|26149.25|10
1733378710000|2024-12-05 06:05:10|26232.17|26152.17|26238.07|26158.07|26238.5|26158.5|26232.17|26152.17|10
1733378720000|2024-12-05 06:05:20|26236.94|26156.94|26229.73|26149.73|26237.73|26157.73|26229.73|26149.73|10
1733378730000|2024-12-05 06:05:30|26229.06|26149.06|26228.84|26148.84|26231.44|26151.44|26228.24|26148.24|10
1733378740000|2024-12-05 06:05:40|26228.8|26148.8|26232.44|26152.44|26232.44|26152.44|26228.8|26148.8|10
1733378750000|2024-12-05 06:05:50|26233.25|26153.25|26231.09|26151.09|26234|26154|26229.76|26149.76|10
1733378760000|2024-12-05 06:06:00|26231.32|26151.32|26225.53|26145.53|26231.32|26151.32|26225.53|26145.53|10
1733378770000|2024-12-05 06:06:10|26225.15|26145.15|26218.54|26138.54|26225.15|26145.15|26217.44|26137.44|10
1733378780000|2024-12-05 06:06:20|26216.45|26136.45|26205.88|26125.88|26216.45|26136.45|26205.88|26125.88|10
1733378790000|2024-12-05 06:06:30|26208.14|26128.14|26214.64|26134.64|26214.64|26134.64|26207.82|26127.82|10
1733378800000|2024-12-05 06:06:40|26214.4|26134.4|26214.29|26134.29|26215.81|26135.81|26213.13|26133.13|9
1733378810000|2024-12-05 06:06:50|26213.93|26133.93|26217.05|26137.05|26217.05|26137.05|26213.93|26133.93|10
1733378820000|2024-12-05 06:07:00|26216.77|26136.77|26218.26|26138.26|26218.26|26138.26|26213.56|26133.56|10
1733378830000|2024-12-05 06:07:10|26218.85|26138.85|26219.89|26139.89|26220.35|26140.35|26218.15|26138.15|10
1733378840000|2024-12-05 06:07:20|26220.67|26140.67|26218.5|26138.5|26220.67|26140.67|26216.73|26136.73|10
1733378850000|2024-12-05 06:07:30|26218.61|26138.61|26212.89|26132.89|26219.19|26139.19|26212.61|26132.61|10
1733378860000|2024-12-05 06:07:40|26211.57|26131.57|26203.64|26123.64|26211.57|26131.57|26203.64|26123.64|10
1733378870000|2024-12-05 06:07:50|26203.44|26123.44|26195.87|26115.87|26203.55|26123.55|26195.87|26115.87|10
1733378880000|2024-12-05 06:08:00|26193.37|26113.37|26192.37|26112.37|26194.44|26114.44|26191.88|26111.88|10
1733378890000|2024-12-05 06:08:10|26188.49|26108.49|26185.03|26105.03|26189.09|26109.09|26185.03|26105.03|10
1733378900000|2024-12-05 06:08:20|26184.46|26104.46|26173.85|26093.85|26184.46|26104.46|26173.85|26093.85|10
1733378910000|2024-12-05 06:08:30|26171.85|26091.85|26172.34|26092.34|26172.34|26092.34|26170.64|26090.64|10
1733378920000|2024-12-05 06:08:40|26172.86|26092.86|26179.89|26099.89|26179.89|26099.89|26172.86|26092.86|10
1733378930000|2024-12-05 06:08:50|26179.61|26099.61|26182.62|26102.62|26183.71|26103.71|26179.61|26099.61|10
1733378940000|2024-12-05 06:09:00|26182.61|26102.61|26192.26|26112.26|26192.79|26112.79|26181.82|26101.82|10
1733378950000|2024-12-05 06:09:10|26193.87|26113.87|26188.31|26108.31|26195.71|26115.71|26185.28|26105.28|10
1733378960000|2024-12-05 06:09:20|26186.62|26106.62|26189.62|26109.62|26189.62|26109.62|26185.25|26105.25|10
1733378970000|2024-12-05 06:09:30|26189.12|26109.12|26216.14|26136.14|26217.22|26137.22|26188.89|26108.89|10
1733378980000|2024-12-05 06:09:40|26215.65|26135.65|26218.63|26138.63|26219.29|26139.29|26215.17|26135.17|10
1733378990000|2024-12-05 06:09:50|26219.3|26139.3|26215.56|26135.56|26219.3|26139.3|26215.53|26135.53|9
1733379000000|2024-12-05 06:10:00|26215.35|26135.35|26214.91|26134.91|26215.92|26135.92|26213.16|26133.16|10
1733379010000|2024-12-05 06:10:10|26215.17|26135.17|26219.27|26139.27|26219.27|26139.27|26215.17|26135.17|10
1733379020000|2024-12-05 06:10:20|26220.06|26140.06|26223.53|26143.53|26223.86|26143.86|26220.06|26140.06|10
1733379030000|2024-12-05 06:10:30|26222.8|26142.8|26225.28|26145.28|26225.28|26145.28|26222.8|26142.8|10
1733379040000|2024-12-05 06:10:40|26225.98|26145.98|26225.53|26145.53|26226.25|26146.25|26224.75|26144.75|10
1733379050000|2024-12-05 06:10:50|26225.14|26145.14|26228.14|26148.14|26228.14|26148.14|26223.84|26143.84|10
1733379060000|2024-12-05 06:11:00|26227.91|26147.91|26230.27|26150.27|26230.27|26150.27|26227.07|26147.07|10
1733379070000|2024-12-05 06:11:10|26230.61|26150.61|26230.89|26150.89|26231.11|26151.11|26229.27|26149.27|10
1733379080000|2024-12-05 06:11:20|26230.74|26150.74|26227.75|26147.75|26230.74|26150.74|26227.04|26147.04|10
1733379090000|2024-12-05 06:11:30|26226.84|26146.84|26218.6|26138.6|26227.04|26147.04|26218.6|26138.6|10
1733379100000|2024-12-05 06:11:40|26218.85|26138.85|26214.21|26134.21|26219.45|26139.45|26214.21|26134.21|10
1733379110000|2024-12-05 06:11:50|26213.26|26133.26|26208.28|26128.28|26213.26|26133.26|26208.22|26128.22|10
1733379120000|2024-12-05 06:12:00|26207.14|26127.14|26199.01|26119.01|26208.03|26128.03|26199.01|26119.01|10
1733379130000|2024-12-05 06:12:10|26198.57|26118.57|26190.94|26110.94|26198.57|26118.57|26190.94|26110.94|10
1733379140000|2024-12-05 06:12:20|26190.68|26110.68|26194.05|26114.05|26194.05|26114.05|26190.68|26110.68|9
1733379150000|2024-12-05 06:12:30|26194.49|26114.49|26192.18|26112.18|26194.49|26114.49|26192.18|26112.18|10
1733379160000|2024-12-05 06:12:40|26191.71|26111.71|26191.07|26111.07|26192.47|26112.47|26190.39|26110.39|10
1733379170000|2024-12-05 06:12:50|26191.27|26111.27|26192.3|26112.3|26192.3|26112.3|26188.62|26108.62|10
1733379180000|2024-12-05 06:13:00|26193.06|26113.06|26195.67|26115.67|26195.67|26115.67|26193.06|26113.06|10
1733379190000|2024-12-05 06:13:10|26195.18|26115.18|26198.17|26118.17|26198.17|26118.17|26193.3|26113.3|10
1733379200000|2024-12-05 06:13:20|26200.06|26120.06|26201.87|26121.87|26201.87|26121.87|26198.76|26118.76|10
1733379210000|2024-12-05 06:13:30|26202.08|26122.08|26201.22|26121.22|26205.05|26125.05|26200.96|26120.96|10
1733379220000|2024-12-05 06:13:40|26202.35|26122.35|26201.02|26121.02|26203.45|26123.45|26200.76|26120.76|10
1733379230000|2024-12-05 06:13:50|26202.03|26122.03|26197.02|26117.02|26202.03|26122.03|26197.02|26117.02|10
1733379240000|2024-12-05 06:14:00|26196.5|26116.5|26184|26104|26196.5|26116.5|26184|26104|10
1733379250000|2024-12-05 06:14:10|26181.53|26101.53|26165.18|26085.18|26181.53|26101.53|26164.09|26084.09|10
1733379260000|2024-12-05 06:14:20|26165|26085|26162.28|26082.28|26169.45|26089.45|26162.28|26082.28|10
1733379270000|2024-12-05 06:14:30|26161.32|26081.32|26160.79|26080.79|26161.68|26081.68|26158.57|26078.57|10
1733379280000|2024-12-05 06:14:40|26159.63|26079.63|26155.29|26075.29|26159.63|26079.63|26155.29|26075.29|10
1733379290000|2024-12-05 06:14:50|26155.45|26075.45|26153.84|26073.84|26156.69|26076.69|26153.84|26073.84|10
1733379300000|2024-12-05 06:15:00|26154.03|26074.03|26155.42|26075.42|26155.42|26075.42|26152.9|26072.9|10
1733379310000|2024-12-05 06:15:10|26155.64|26075.64|26160.97|26080.97|26161.86|26081.86|26155.64|26075.64|10
1733379320000|2024-12-05 06:15:20|26160.07|26080.07|26165.8|26085.8|26165.8|26085.8|26160.07|26080.07|10
1733379330000|2024-12-05 06:15:30|26165.56|26085.56|26168.42|26088.42|26169.01|26089.01|26164.82|26084.82|10
1733379340000|2024-12-05 06:15:40|26169.02|26089.02|26171.38|26091.38|26172.86|26092.86|26169.02|26089.02|10
1733379350000|2024-12-05 06:15:50|26170.02|26090.02|26174.5|26094.5|26175.38|26095.38|26162.72|26082.72|10
1733379360000|2024-12-05 06:16:00|26173.5|26093.5|26171.43|26091.43|26174.12|26094.12|26170.21|26090.21|10
1733379370000|2024-12-05 06:16:10|26169.03|26089.03|26158.21|26078.21|26169.03|26089.03|26158.21|26078.21|9
1733379380000|2024-12-05 06:16:20|26156.17|26076.17|26155.43|26075.43|26156.17|26076.17|26154.45|26074.45|10
1733379390000|2024-12-05 06:16:30|26154.46|26074.46|26151.64|26071.64|26155.74|26075.74|26151.64|26071.64|10
1733379400000|2024-12-05 06:16:40|26150.02|26070.02|26134.77|26054.77|26150.02|26070.02|26134.47|26054.47|10
1733379410000|2024-12-05 06:16:50|26135.1|26055.1|26135.08|26055.08|26135.86|26055.86|26134.06|26054.06|10
1733379420000|2024-12-05 06:17:00|26135.8|26055.8|26139.87|26059.87|26139.87|26059.87|26135.41|26055.41|10
1733379430000|2024-12-05 06:17:10|26141.68|26061.68|26135.99|26055.99|26142.88|26062.88|26135.63|26055.63|10
1733379440000|2024-12-05 06:17:20|26134.57|26054.57|26130.61|26050.61|26134.57|26054.57|26130.61|26050.61|10
1733379450000|2024-12-05 06:17:30|26130.28|26050.28|26135.86|26055.86|26138.15|26058.15|26129.86|26049.86|10
1733379460000|2024-12-05 06:17:40|26136.85|26056.85|26141.65|26061.65|26141.65|26061.65|26136.85|26056.85|10
1733379470000|2024-12-05 06:17:50|26143.11|26063.11|26146.78|26066.78|26147.37|26067.37|26142.05|26062.05|10
1733379480000|2024-12-05 06:18:00|26146.18|26066.18|26135.37|26055.37|26146.18|26066.18|26135.37|26055.37|10
1733379490000|2024-12-05 06:18:10|26135.08|26055.08|26124.37|26044.37|26135.08|26055.08|26124.37|26044.37|10
1733379500000|2024-12-05 06:18:20|26124.16|26044.16|26111.37|26031.37|26124.16|26044.16|26111.36|26031.36|10
1733379510000|2024-12-05 06:18:30|26111.57|26031.57|26092.52|26012.52|26111.57|26031.57|26092.52|26012.52|10
1733379520000|2024-12-05 06:18:40|26085.95|26005.95|26075.8|25995.8|26085.95|26005.95|26075.8|25995.8|10
1733379530000|2024-12-05 06:18:50|26073.67|25993.67|26059.77|25979.77|26073.67|25993.67|26059.77|25979.77|10
1733379540000|2024-12-05 06:19:00|26058.31|25978.31|26048.42|25968.42|26058.31|25978.31|26048.42|25968.42|10
1733379550000|2024-12-05 06:19:10|26046.48|25966.48|26040.32|25960.32|26046.48|25966.48|26040.32|25960.32|10
1733379560000|2024-12-05 06:19:20|26038.66|25958.66|26025.88|25945.88|26038.69|25958.69|26025.88|25945.88|10
1733379570000|2024-12-05 06:19:30|26024.09|25944.09|26028.02|25948.02|26033.29|25953.29|26024.09|25944.09|10
1733379580000|2024-12-05 06:19:40|26016.81|25936.81|26012.81|25932.81|26017.22|25937.22|26012.81|25932.81|10
1733379590000|2024-12-05 06:19:50|26012.85|25932.85|26017.11|25937.11|26017.38|25937.38|26012|25932|10
1733379600000|2024-12-05 06:20:00|26017.61|25937.61|26017.58|25937.58|26018.97|25938.97|26015.33|25935.33|10
1733379610000|2024-12-05 06:20:10|26016.5|25936.5|26029.01|25949.01|26029.01|25949.01|26016.5|25936.5|10
1733379620000|2024-12-05 06:20:20|26027.86|25947.86|26010.97|25930.97|26027.86|25947.86|26010.23|25930.23|9
1733379630000|2024-12-05 06:20:30|26010.88|25930.88|26005.69|25925.69|26010.88|25930.88|26004.18|25924.18|10
1733379640000|2024-12-05 06:20:40|26005.62|25925.62|25998.45|25918.45|26005.62|25925.62|25998.45|25918.45|10
1733379650000|2024-12-05 06:20:50|25998.29|25918.29|26000.8|25920.8|26000.8|25920.8|25998.11|25918.11|10
1733379660000|2024-12-05 06:21:00|26000.38|25920.38|26017.59|25937.59|26017.59|25937.59|26000.38|25920.38|10
1733379670000|2024-12-05 06:21:10|26017.84|25937.84|26023.33|25943.33|26023.48|25943.48|26017.39|25937.39|10
1733379680000|2024-12-05 06:21:20|26023.63|25943.63|26026.64|25946.64|26029.55|25949.55|26023.63|25943.63|10
1733379690000|2024-12-05 06:21:30|26025.69|25945.69|26019.61|25939.61|26026.79|25946.79|26019.35|25939.35|10
1733379700000|2024-12-05 06:21:40|26017.95|25937.95|26012.7|25932.7|26020.1|25940.1|26012.7|25932.7|10
1733379710000|2024-12-05 06:21:50|26011.67|25931.67|26006.26|25926.26|26011.77|25931.77|26006.26|25926.26|10
1733379720000|2024-12-05 06:22:00|26004.84|25924.84|26017.94|25937.94|26017.94|25937.94|26004.84|25924.84|10
1733379730000|2024-12-05 06:22:10|26020.86|25940.86|26040.47|25960.47|26040.47|25960.47|26020.86|25940.86|9
1733379740000|2024-12-05 06:22:20|26043.54|25963.54|26047.74|25967.74|26047.74|25967.74|26043.54|25963.54|10
1733379750000|2024-12-05 06:22:30|26048.59|25968.59|26063.87|25983.87|26063.87|25983.87|26048.59|25968.59|10
1733379760000|2024-12-05 06:22:40|26062.23|25982.23|26062.59|25982.59|26062.59|25982.59|26061.21|25981.21|10
1733379770000|2024-12-05 06:22:50|26062.31|25982.31|26062.24|25982.24|26065.07|25985.07|26059.45|25979.45|10
1733379780000|2024-12-05 06:23:00|26062.83|25982.83|26071.63|25991.63|26071.63|25991.63|26062.83|25982.83|10
1733379790000|2024-12-05 06:23:10|26071.84|25991.84|26071.82|25991.82|26074.27|25994.27|26071.37|25991.37|10
1733379800000|2024-12-05 06:23:20|26072.89|25992.89|26083.35|26003.35|26083.35|26003.35|26072.89|25992.89|9
1733379810000|2024-12-05 06:23:30|26085.34|26005.34|26081.51|26001.51|26085.34|26005.34|26080.16|26000.16|10
1733379820000|2024-12-05 06:23:40|26082.48|26002.48|26082.9|26002.9|26082.9|26002.9|26080.17|26000.17|10
1733379830000|2024-12-05 06:23:50|26082.29|26002.29|26079.39|25999.39|26083.09|26003.09|26066.68|25986.68|10
1733379840000|2024-12-05 06:24:00|26079.38|25999.38|26076.15|25996.15|26079.85|25999.85|26076.15|25996.15|10
1733379850000|2024-12-05 06:24:10|26075.98|25995.98|26070.06|25990.06|26076.4|25996.4|26070.06|25990.06|10
1733379860000|2024-12-05 06:24:20|26068.16|25988.16|26074.04|25994.04|26074.04|25994.04|26065.45|25985.45|10
1733379870000|2024-12-05 06:24:30|26074.52|25994.52|26082.76|26002.76|26082.76|26002.76|26074.52|25994.52|10
1733379880000|2024-12-05 06:24:40|26085.35|26005.35|26091.01|26011.01|26091.01|26011.01|26085.35|26005.35|10
1733379890000|2024-12-05 06:24:50|26090.92|26010.92|26085.26|26005.26|26090.92|26010.92|26085.26|26005.26|10
1733379900000|2024-12-05 06:25:00|26085.25|26005.25|26085.24|26005.24|26085.8|26005.8|26083.99|26003.99|10
1733379910000|2024-12-05 06:25:10|26078.2|25998.2|26076.71|25996.71|26079.21|25999.21|26075.72|25995.72|10
1733379920000|2024-12-05 06:25:20|26076.56|25996.56|26077.14|25997.14|26077.14|25997.14|26072.74|25992.74|10
1733379930000|2024-12-05 06:25:30|26076.35|25996.35|26072.21|25992.21|26077.72|25997.72|26072.21|25992.21|10
1733379940000|2024-12-05 06:25:40|26071.62|25991.62|26067.07|25987.07|26071.62|25991.62|26067.07|25987.07|10
1733379950000|2024-12-05 06:25:50|26066.78|25986.78|26071.21|25991.21|26071.21|25991.21|26065.09|25985.09|10
1733379960000|2024-12-05 06:26:00|26071.04|25991.04|26080.33|26000.33|26080.33|26000.33|26070.79|25990.79|10
1733379970000|2024-12-05 06:26:10|26080.91|26000.91|26080.53|26000.53|26081.77|26001.77|26080.17|26000.17|10
1733379980000|2024-12-05 06:26:20|26081.41|26001.41|26075.57|25995.57|26082.29|26002.29|26075.18|25995.18|10
1733379990000|2024-12-05 06:26:30|26075.9|25995.9|26077.96|25997.96|26077.96|25997.96|26075.54|25995.54|10
1733380000000|2024-12-05 06:26:40|26078.54|25998.54|26078.76|25998.76|26080.08|26000.08|26078.54|25998.54|10
1733380010000|2024-12-05 06:26:50|26085.67|26005.67|26081.28|26001.28|26085.67|26005.67|26080.64|26000.64|10
1733380020000|2024-12-05 06:27:00|26081.22|26001.22|26078.11|25998.11|26081.37|26001.37|26078.11|25998.11|10
1733380030000|2024-12-05 06:27:10|26076.75|25996.75|26070.74|25990.74|26076.75|25996.75|26070.65|25990.65|10
1733380040000|2024-12-05 06:27:20|26065.67|25985.67|26074.5|25994.5|26074.5|25994.5|26065.63|25985.63|10
1733380050000|2024-12-05 06:27:30|26075.09|25995.09|26082.4|26002.4|26082.4|26002.4|26074.96|25994.96|10
1733380060000|2024-12-05 06:27:40|26084.24|26004.24|26086.32|26006.32|26086.32|26006.32|26084.22|26004.22|10
1733380070000|2024-12-05 06:27:50|26086.15|26006.15|26105.51|26025.51|26105.51|26025.51|26086.15|26006.15|10
1733380080000|2024-12-05 06:28:00|26107.82|26027.82|26112.37|26032.37|26112.37|26032.37|26107.82|26027.82|10
1733380090000|2024-12-05 06:28:10|26114.01|26034.01|26117.05|26037.05|26117.2|26037.2|26113.5|26033.5|10
1733380100000|2024-12-05 06:28:20|26117.35|26037.35|26122.58|26042.58|26122.58|26042.58|26117.35|26037.35|10
1733380110000|2024-12-05 06:28:30|26122.81|26042.81|26122.35|26042.35|26123.82|26043.82|26122.12|26042.12|10
1733380120000|2024-12-05 06:28:40|26121.21|26041.21|26105.74|26025.74|26121.21|26041.21|26104.6|26024.6|10
1733380130000|2024-12-05 06:28:50|26106.66|26026.66|26107.11|26027.11|26108.13|26028.13|26106.3|26026.3|10
1733380140000|2024-12-05 06:29:00|26107.14|26027.14|26101.28|26021.28|26107.14|26027.14|26101.16|26021.16|10
1733380150000|2024-12-05 06:29:10|26101.38|26021.38|26112.22|26032.22|26112.22|26032.22|26101.38|26021.38|10
1733380160000|2024-12-05 06:29:20|26114.18|26034.18|26116.31|26036.31|26117.19|26037.19|26114.18|26034.18|10
1733380170000|2024-12-05 06:29:30|26116.62|26036.62|26119.94|26039.94|26119.94|26039.94|26114.88|26034.88|10
1733380180000|2024-12-05 06:29:40|26121.45|26041.45|26138.81|26058.81|26139.51|26059.51|26121.45|26041.45|10
1733380190000|2024-12-05 06:29:50|26140.85|26060.85|26149.95|26069.95|26149.95|26069.95|26140.85|26060.85|10
1733380200000|2024-12-05 06:30:00|26151.56|26071.56|26160.81|26080.81|26160.81|26080.81|26151.56|26071.56|10
1733380210000|2024-12-05 06:30:10|26160.13|26080.13|26155.9|26075.9|26161.15|26081.15|26155.9|26075.9|10
1733380220000|2024-12-05 06:30:20|26155.36|26075.36|26158.38|26078.38|26158.38|26078.38|26151.55|26071.55|10
1733380230000|2024-12-05 06:30:30|26158.2|26078.2|26158.9|26078.9|26159|26079|26154.94|26074.94|10
1733380240000|2024-12-05 06:30:40|26158.67|26078.67|26142.52|26062.52|26159.34|26079.34|26142.52|26062.52|10
1733380250000|2024-12-05 06:30:50|26137.31|26057.31|26136.64|26056.64|26137.31|26057.31|26133.07|26053.07|10
1733380260000|2024-12-05 06:31:00|26137.27|26057.27|26140.91|26060.91|26141.26|26061.26|26136.53|26056.53|10
1733380270000|2024-12-05 06:31:10|26140.57|26060.57|26141.01|26061.01|26141.03|26061.03|26138.48|26058.48|10
1733380280000|2024-12-05 06:31:20|26140.34|26060.34|26141.2|26061.2|26141.58|26061.58|26139.93|26059.93|10
1733380290000|2024-12-05 06:31:30|26142.75|26062.75|26132.46|26052.46|26142.75|26062.75|26132.46|26052.46|10
1733380300000|2024-12-05 06:31:40|26132.31|26052.31|26123.85|26043.85|26132.31|26052.31|26123.8|26043.8|10
1733380310000|2024-12-05 06:31:50|26123.01|26043.01|26114.35|26034.35|26123.01|26043.01|26114.35|26034.35|10
1733380320000|2024-12-05 06:32:00|26113.87|26033.87|26106.28|26026.28|26113.87|26033.87|26106.28|26026.28|10
1733380330000|2024-12-05 06:32:10|26106.05|26026.05|26102.16|26022.16|26106.05|26026.05|26101.9|26021.9|10
1733380340000|2024-12-05 06:32:20|26101.81|26021.81|26116.77|26036.77|26116.77|26036.77|26101.81|26021.81|10
1733380350000|2024-12-05 06:32:30|26117.11|26037.11|26114.85|26034.85|26118.28|26038.28|26114.85|26034.85|10
1733380360000|2024-12-05 06:32:40|26113.83|26033.83|26095.71|26015.71|26113.83|26033.83|26095.71|26015.71|10
1733380370000|2024-12-05 06:32:50|26096.24|26016.24|26098.39|26018.39|26098.39|26018.39|26094.63|26014.63|10
1733380380000|2024-12-05 06:33:00|26098.69|26018.69|26109.06|26029.06|26109.06|26029.06|26098.69|26018.69|10
1733380390000|2024-12-05 06:33:10|26108.79|26028.79|26126.86|26046.86|26126.86|26046.86|26108.79|26028.79|10
1733380400000|2024-12-05 06:33:20|26128.31|26048.31|26141.25|26061.25|26141.25|26061.25|26128.31|26048.31|10
1733380410000|2024-12-05 06:33:30|26143.76|26063.76|26154.69|26074.69|26154.69|26074.69|26143.76|26063.76|10
1733380420000|2024-12-05 06:33:40|26155.68|26075.68|26144.49|26064.49|26156.2|26076.2|26144.49|26064.49|10
1733380430000|2024-12-05 06:33:50|26143.41|26063.41|26140.69|26060.69|26143.41|26063.41|26138.04|26058.04|10
1733380440000|2024-12-05 06:34:00|26141.24|26061.24|26150.48|26070.48|26150.48|26070.48|26141.24|26061.24|10
1733380450000|2024-12-05 06:34:10|26151.12|26071.12|26156.4|26076.4|26156.52|26076.52|26151.12|26071.12|10
1733380460000|2024-12-05 06:34:20|26156.37|26076.37|26152.38|26072.38|26157.07|26077.07|26152.38|26072.38|10
1733380470000|2024-12-05 06:34:30|26151.68|26071.68|26151.17|26071.17|26152.96|26072.96|26150.83|26070.83|10
1733380480000|2024-12-05 06:34:40|26150.83|26070.83|26150.33|26070.33|26151.12|26071.12|26149.46|26069.46|10
1733380490000|2024-12-05 06:34:50|26150.17|26070.17|26151.86|26071.86|26152.47|26072.47|26150.17|26070.17|10
1733380500000|2024-12-05 06:35:00|26151.51|26071.51|26154.57|26074.57|26154.57|26074.57|26149.37|26069.37|10
1733380510000|2024-12-05 06:35:10|26156.09|26076.09|26155.59|26075.59|26158.77|26078.77|26155.59|26075.59|10
1733380520000|2024-12-05 06:35:20|26155.21|26075.21|26154.17|26074.17|26156.81|26076.81|26154.17|26074.17|10
1733380530000|2024-12-05 06:35:30|26153.5|26073.5|26156.13|26076.13|26156.18|26076.18|26153.04|26073.04|10
1733380540000|2024-12-05 06:35:40|26156.09|26076.09|26162.02|26082.02|26162.41|26082.41|26156.08|26076.08|10
1733380550000|2024-12-05 06:35:50|26161.47|26081.47|26160.08|26080.08|26163.33|26083.33|26160.07|26080.07|9
1733380560000|2024-12-05 06:36:00|26158.94|26078.94|26157.57|26077.57|26159.16|26079.16|26157.39|26077.39|10
1733380570000|2024-12-05 06:36:10|26158.28|26078.28|26156.04|26076.04|26158.29|26078.29|26155.45|26075.45|10
1733380580000|2024-12-05 06:36:20|26155.83|26075.83|26156.77|26076.77|26156.77|26076.77|26155.35|26075.35|9
1733380590000|2024-12-05 06:36:30|26157.43|26077.43|26157.3|26077.3|26157.78|26077.78|26156.12|26076.12|10
1733380600000|2024-12-05 06:36:40|26157.66|26077.66|26160.34|26080.34|26160.34|26080.34|26157.09|26077.09|10
1733380610000|2024-12-05 06:36:50|26160.41|26080.41|26156.64|26076.64|26160.41|26080.41|26156.64|26076.64|10
1733380620000|2024-12-05 06:37:00|26156.91|26076.91|26156.87|26076.87|26157.97|26077.97|26156.72|26076.72|10
1733380630000|2024-12-05 06:37:10|26154.17|26074.17|26150.29|26070.29|26154.17|26074.17|26149.3|26069.3|10
1733380640000|2024-12-05 06:37:20|26150.72|26070.72|26150.15|26070.15|26150.72|26070.72|26149.17|26069.17|10
1733380650000|2024-12-05 06:37:30|26150.24|26070.24|26153.68|26073.68|26153.68|26073.68|26149.68|26069.68|10
1733380660000|2024-12-05 06:37:40|26152.41|26072.41|26149.55|26069.55|26153.02|26073.02|26149.55|26069.55|10
1733380670000|2024-12-05 06:37:50|26149.96|26069.96|26145.96|26065.96|26149.96|26069.96|26145.96|26065.96|10
1733380680000|2024-12-05 06:38:00|26143.01|26063.01|26141.41|26061.41|26143.01|26063.01|26139.95|26059.95|10
1733380690000|2024-12-05 06:38:10|26141.48|26061.48|26140.87|26060.87|26141.48|26061.48|26140.04|26060.04|9
1733380700000|2024-12-05 06:38:20|26140.88|26060.88|26143.24|26063.24|26143.45|26063.45|26140.88|26060.88|9
1733380710000|2024-12-05 06:38:30|26143.02|26063.02|26144.33|26064.33|26144.33|26064.33|26142.09|26062.09|10
1733380720000|2024-12-05 06:38:40|26143.69|26063.69|26143.28|26063.28|26144.01|26064.01|26143.28|26063.28|10
1733380730000|2024-12-05 06:38:50|26143.66|26063.66|26144.01|26064.01|26144.74|26064.74|26142.32|26062.32|10
1733380740000|2024-12-05 06:39:00|26144.95|26064.95|26150.15|26070.15|26150.15|26070.15|26144.88|26064.88|10
1733380750000|2024-12-05 06:39:10|26150.44|26070.44|26152.43|26072.43|26152.54|26072.54|26149.91|26069.91|10
1733380760000|2024-12-05 06:39:20|26153.35|26073.35|26153.64|26073.64|26154.66|26074.66|26153.35|26073.35|10
1733380770000|2024-12-05 06:39:30|26153.53|26073.53|26157.78|26077.78|26157.78|26077.78|26153.53|26073.53|10
1733380780000|2024-12-05 06:39:40|26157.42|26077.42|26155.01|26075.01|26159.02|26079.02|26155.01|26075.01|10
1733380790000|2024-12-05 06:39:50|26152.91|26072.91|26152.39|26072.39|26153.18|26073.18|26151.69|26071.69|10
1733380800000|2024-12-05 06:40:00|26152.15|26072.15|26155.28|26075.28|26155.28|26075.28|26152.15|26072.15|10
1733380810000|2024-12-05 06:40:10|26155.79|26075.79|26153.72|26073.72|26158.83|26078.83|26153.72|26073.72|10
1733380820000|2024-12-05 06:40:20|26153.65|26073.65|26147.82|26067.82|26153.65|26073.65|26147.82|26067.82|10
1733380830000|2024-12-05 06:40:30|26147.35|26067.35|26147.36|26067.36|26148.92|26068.92|26146.76|26066.76|10
1733380840000|2024-12-05 06:40:40|26146.89|26066.89|26139.94|26059.94|26146.89|26066.89|26139.94|26059.94|10
1733380850000|2024-12-05 06:40:50|26139.54|26059.54|26140.56|26060.56|26141.33|26061.33|26139.14|26059.14|10
1733380860000|2024-12-05 06:41:00|26140.7|26060.7|26144.06|26064.06|26144.39|26064.39|26140.18|26060.18|10
1733380870000|2024-12-05 06:41:10|26143.75|26063.75|26145.8|26065.8|26145.8|26065.8|26142.58|26062.58|10
1733380880000|2024-12-05 06:41:20|26146.52|26066.52|26145.38|26065.38|26146.52|26066.52|26145.31|26065.31|10
1733380890000|2024-12-05 06:41:30|26127.63|26047.63|26134.08|26054.08|26134.08|26054.08|26127.63|26047.63|10
1733380900000|2024-12-05 06:41:40|26135.1|26055.1|26139.78|26059.78|26139.78|26059.78|26133.94|26053.94|10
1733380910000|2024-12-05 06:41:50|26140.84|26060.84|26163.33|26083.33|26163.82|26083.82|26139.98|26059.98|10
1733380920000|2024-12-05 06:42:00|26163.29|26083.29|26164.87|26084.87|26165.76|26085.76|26162.97|26082.97|10
1733380930000|2024-12-05 06:42:10|26164.62|26084.62|26167.66|26087.66|26167.66|26087.66|26161.77|26081.77|10
1733380940000|2024-12-05 06:42:20|26168.28|26088.28|26171.89|26091.89|26171.89|26091.89|26168.23|26088.23|10
1733380950000|2024-12-05 06:42:30|26172.4|26092.4|26162.23|26082.23|26172.4|26092.4|26162.23|26082.23|10
1733380960000|2024-12-05 06:42:40|26160.89|26080.89|26154.38|26074.38|26160.89|26080.89|26153.19|26073.19|10
1733380970000|2024-12-05 06:42:50|26154.62|26074.62|26163.61|26083.61|26163.61|26083.61|26153.93|26073.93|9
1733380980000|2024-12-05 06:43:00|26164.04|26084.04|26168.99|26088.99|26168.99|26088.99|26164.04|26084.04|10
1733380990000|2024-12-05 06:43:10|26169.65|26089.65|26176.41|26096.41|26176.41|26096.41|26169.65|26089.65|10
1733381000000|2024-12-05 06:43:20|26177.25|26097.25|26181.4|26101.4|26181.4|26101.4|26177.25|26097.25|10
1733381010000|2024-12-05 06:43:30|26181.12|26101.12|26181.18|26101.18|26183.88|26103.88|26180.3|26100.3|10
1733381020000|2024-12-05 06:43:40|26187.05|26107.05|26172.41|26092.41|26187.05|26107.05|26172.41|26092.41|10
1733381030000|2024-12-05 06:43:50|26171.6|26091.6|26170.33|26090.33|26171.6|26091.6|26170.33|26090.33|10
1733381040000|2024-12-05 06:44:00|26170.84|26090.84|26175.57|26095.57|26175.57|26095.57|26170.84|26090.84|10
1733381050000|2024-12-05 06:44:10|26177.15|26097.15|26187.08|26107.08|26187.08|26107.08|26177.15|26097.15|10
1733381060000|2024-12-05 06:44:20|26188.75|26108.75|26197.18|26117.18|26197.18|26117.18|26188.75|26108.75|10
1733381070000|2024-12-05 06:44:30|26197.77|26117.77|26203.8|26123.8|26208.93|26128.93|26197.77|26117.77|10
1733381080000|2024-12-05 06:44:40|26203.92|26123.92|26206.94|26126.94|26206.94|26126.94|26202.74|26122.74|10
1733381090000|2024-12-05 06:44:50|26206.74|26126.74|26206.04|26126.04|26206.79|26126.79|26205.38|26125.38|10
1733381100000|2024-12-05 06:45:00|26206.55|26126.55|26209.8|26129.8|26209.8|26129.8|26206.55|26126.55|10
1733381110000|2024-12-05 06:45:10|26209.71|26129.71|26210.57|26130.57|26210.57|26130.57|26209.1|26129.1|10
1733381120000|2024-12-05 06:45:20|26211.02|26131.02|26202.01|26122.01|26211.02|26131.02|26202.01|26122.01|10
1733381130000|2024-12-05 06:45:30|26201.73|26121.73|26192.33|26112.33|26201.73|26121.73|26192.33|26112.33|10
1733381140000|2024-12-05 06:45:40|26191.77|26111.77|26180.6|26100.6|26192.13|26112.13|26180.6|26100.6|10
1733381150000|2024-12-05 06:45:50|26178.55|26098.55|26157.29|26077.29|26178.55|26098.55|26157.29|26077.29|10
1733381160000|2024-12-05 06:46:00|26157.95|26077.95|26153.51|26073.51|26158.28|26078.28|26152.8|26072.8|10
1733381170000|2024-12-05 06:46:10|26154.53|26074.53|26160.74|26080.74|26160.74|26080.74|26153.22|26073.22|10
1733381180000|2024-12-05 06:46:20|26161.96|26081.96|26167.92|26087.92|26167.92|26087.92|26161.96|26081.96|10
1733381190000|2024-12-05 06:46:30|26168.29|26088.29|26164.77|26084.77|26168.29|26088.29|26164.77|26084.77|10
1733381200000|2024-12-05 06:46:40|26164.18|26084.18|26164.05|26084.05|26164.51|26084.51|26162.11|26082.11|9
1733381210000|2024-12-05 06:46:50|26163.86|26083.86|26160.1|26080.1|26164.52|26084.52|26160.1|26080.1|10
1733381220000|2024-12-05 06:47:00|26159.54|26079.54|26161.18|26081.18|26161.18|26081.18|26158.64|26078.64|9
1733381230000|2024-12-05 06:47:10|26162.91|26082.91|26161.93|26081.93|26163.39|26083.39|26161.06|26081.06|10
1733381240000|2024-12-05 06:47:20|26162.43|26082.43|26160.55|26080.55|26163.24|26083.24|26159.58|26079.58|10
1733381250000|2024-12-05 06:47:30|26160.12|26080.12|26166.23|26086.23|26166.46|26086.46|26160.12|26080.12|10
1733381260000|2024-12-05 06:47:40|26167.29|26087.29|26168.96|26088.96|26168.96|26088.96|26166.39|26086.39|10
1733381270000|2024-12-05 06:47:50|26168.87|26088.87|26169.75|26089.75|26170.44|26090.44|26168.87|26088.87|10
1733381280000|2024-12-05 06:48:00|26168.17|26088.17|26168.29|26088.29|26170.42|26090.42|26167.69|26087.69|10
1733381290000|2024-12-05 06:48:10|26169.15|26089.15|26159.29|26079.29|26170.98|26090.98|26157.29|26077.29|10
1733381300000|2024-12-05 06:48:20|26159.21|26079.21|26153.29|26073.29|26159.21|26079.21|26153.29|26073.29|10
1733381310000|2024-12-05 06:48:30|26151.81|26071.81|26152.3|26072.3|26153.51|26073.51|26150.12|26070.12|10
1733381320000|2024-12-05 06:48:40|26153.15|26073.15|26158.51|26078.51|26158.51|26078.51|26153.15|26073.15|10
1733381330000|2024-12-05 06:48:50|26159.25|26079.25|26180.98|26100.98|26180.98|26100.98|26159.25|26079.25|10
1733381340000|2024-12-05 06:49:00|26179.84|26099.84|26183.89|26103.89|26184.05|26104.05|26179.84|26099.84|10
1733381350000|2024-12-05 06:49:10|26183.06|26103.06|26180.66|26100.66|26183.06|26103.06|26180.66|26100.66|10
1733381360000|2024-12-05 06:49:20|26179.57|26099.57|26178.6|26098.6|26179.57|26099.57|26177.18|26097.18|9
1733381370000|2024-12-05 06:49:30|26178.33|26098.33|26183.44|26103.44|26184.04|26104.04|26178.33|26098.33|9
1733381380000|2024-12-05 06:49:40|26183.28|26103.28|26179.63|26099.63|26183.28|26103.28|26179.63|26099.63|10
1733381390000|2024-12-05 06:49:50|26179.83|26099.83|26179.18|26099.18|26179.83|26099.83|26177.94|26097.94|10
1733381400000|2024-12-05 06:50:00|26179.19|26099.19|26181.84|26101.84|26183.22|26103.22|26179.19|26099.19|10
1733381410000|2024-12-05 06:50:10|26180.37|26100.37|26182.88|26102.88|26182.88|26102.88|26179.71|26099.71|10
1733381420000|2024-12-05 06:50:20|26183.7|26103.7|26183.67|26103.67|26184.7|26104.7|26183.5|26103.5|10
1733381430000|2024-12-05 06:50:30|26183.78|26103.78|26183.56|26103.56|26184.03|26104.03|26182.71|26102.71|10
1733381440000|2024-12-05 06:50:40|26182.79|26102.79|26181.17|26101.17|26182.79|26102.79|26181.09|26101.09|10
1733381450000|2024-12-05 06:50:50|26181.07|26101.07|26183.05|26103.05|26183.89|26103.89|26180.99|26100.99|10
1733381460000|2024-12-05 06:51:00|26183.19|26103.19|26179.83|26099.83|26183.56|26103.56|26179.83|26099.83|10
1733381470000|2024-12-05 06:51:10|26179.73|26099.73|26178.73|26098.73|26180.7|26100.7|26178.11|26098.11|10
1733381480000|2024-12-05 06:51:20|26178.58|26098.58|26163.76|26083.76|26179.34|26099.34|26163.76|26083.76|10
1733381490000|2024-12-05 06:51:30|26164.07|26084.07|26160.92|26080.92|26164.07|26084.07|26160.53|26080.53|9
1733381500000|2024-12-05 06:51:40|26160.65|26080.65|26164.94|26084.94|26164.94|26084.94|26159.67|26079.67|10
1733381510000|2024-12-05 06:51:50|26166.03|26086.03|26173.57|26093.57|26173.57|26093.57|26166.03|26086.03|10
1733381520000|2024-12-05 06:52:00|26174.01|26094.01|26174.69|26094.69|26175.47|26095.47|26173.86|26093.86|10
1733381530000|2024-12-05 06:52:10|26174.97|26094.97|26175.74|26095.74|26175.74|26095.74|26172.42|26092.42|10
1733381540000|2024-12-05 06:52:20|26175.9|26095.9|26180.67|26100.67|26180.67|26100.67|26175.9|26095.9|10
1733381550000|2024-12-05 06:52:30|26181.02|26101.02|26186.98|26106.98|26187.09|26107.09|26181.02|26101.02|10
1733381560000|2024-12-05 06:52:40|26186.97|26106.97|26182.24|26102.24|26187.61|26107.61|26182.24|26102.24|10
1733381570000|2024-12-05 06:52:50|26180.03|26100.03|26171.9|26091.9|26180.03|26100.03|26171.9|26091.9|10
1733381580000|2024-12-05 06:53:00|26170.09|26090.09|26171.09|26091.09|26171.79|26091.79|26170.09|26090.09|10
1733381590000|2024-12-05 06:53:10|26171.88|26091.88|26175.83|26095.83|26175.83|26095.83|26171.14|26091.14|10
1733381600000|2024-12-05 06:53:20|26175.89|26095.89|26175.39|26095.39|26176.31|26096.31|26174.37|26094.37|10
1733381610000|2024-12-05 06:53:30|26174.68|26094.68|26172.98|26092.98|26175.04|26095.04|26172.8|26092.8|10
1733381620000|2024-12-05 06:53:40|26173.39|26093.39|26170.94|26090.94|26174.75|26094.75|26170.94|26090.94|10
1733381630000|2024-12-05 06:53:50|26170.91|26090.91|26168.31|26088.31|26171.18|26091.18|26168.31|26088.31|10
1733381640000|2024-12-05 06:54:00|26166.34|26086.34|26160.46|26080.46|26166.34|26086.34|26160.46|26080.46|10
1733381650000|2024-12-05 06:54:10|26158.76|26078.76|26158.5|26078.5|26159|26079|26157.99|26077.99|10
1733381660000|2024-12-05 06:54:20|26158.61|26078.61|26158.39|26078.39|26159.74|26079.74|26157.66|26077.66|10
1733381670000|2024-12-05 06:54:30|26158.6|26078.6|26153.29|26073.29|26158.6|26078.6|26153.03|26073.03|10
1733381680000|2024-12-05 06:54:40|26153.69|26073.69|26154.81|26074.81|26156.07|26076.07|26153.69|26073.69|10
1733381690000|2024-12-05 06:54:50|26154.16|26074.16|26148.15|26068.15|26154.16|26074.16|26148.15|26068.15|10
1733381700000|2024-12-05 06:55:00|26147.67|26067.67|26149.53|26069.53|26149.53|26069.53|26145.3|26065.3|10
1733381710000|2024-12-05 06:55:10|26150.51|26070.51|26153.48|26073.48|26153.48|26073.48|26150.51|26070.51|10
1733381720000|2024-12-05 06:55:20|26153.72|26073.72|26158.51|26078.51|26159.78|26079.78|26153.72|26073.72|10
1733381730000|2024-12-05 06:55:30|26158.35|26078.35|26152.59|26072.59|26159.63|26079.63|26151.83|26071.83|10
1733381740000|2024-12-05 06:55:40|26153.12|26073.12|26152.45|26072.45|26154.34|26074.34|26152.16|26072.16|10
1733381750000|2024-12-05 06:55:50|26152.55|26072.55|26146.18|26066.18|26152.55|26072.55|26146.11|26066.11|10
1733381760000|2024-12-05 06:56:00|26147.22|26067.22|26141.79|26061.79|26147.22|26067.22|26141.79|26061.79|10
1733381770000|2024-12-05 06:56:10|26140.22|26060.22|26135.43|26055.43|26140.22|26060.22|26135.43|26055.43|10
1733381780000|2024-12-05 06:56:20|26134.83|26054.83|26130.47|26050.47|26135.05|26055.05|26130.47|26050.47|10
1733381790000|2024-12-05 06:56:30|26129.31|26049.31|26130.16|26050.16|26130.28|26050.28|26128.23|26048.23|10
1733381800000|2024-12-05 06:56:40|26130.49|26050.49|26132.72|26052.72|26133.16|26053.16|26129.73|26049.73|10
1733381810000|2024-12-05 06:56:50|26132.63|26052.63|26132.1|26052.1|26133.65|26053.65|26131.85|26051.85|10
1733381820000|2024-12-05 06:57:00|26132.88|26052.88|26132.28|26052.28|26133.47|26053.47|26132.28|26052.28|10
1733381830000|2024-12-05 06:57:10|26131.78|26051.78|26130.06|26050.06|26133.31|26053.31|26130.06|26050.06|10
1733381840000|2024-12-05 06:57:20|26129.61|26049.61|26129.74|26049.74|26130.52|26050.52|26128.45|26048.45|10
1733381850000|2024-12-05 06:57:30|26129.36|26049.36|26129.65|26049.65|26130.62|26050.62|26128.44|26048.44|10
1733381860000|2024-12-05 06:57:40|26129.06|26049.06|26129.2|26049.2|26129.23|26049.23|26127.62|26047.62|10
1733381870000|2024-12-05 06:57:50|26128.49|26048.49|26130.56|26050.56|26130.56|26050.56|26127.68|26047.68|10
1733381880000|2024-12-05 06:58:00|26130.62|26050.62|26131.92|26051.92|26132.54|26052.54|26130.62|26050.62|10
1733381890000|2024-12-05 06:58:10|26131.95|26051.95|26134.85|26054.85|26134.85|26054.85|26131.06|26051.06|10
1733381900000|2024-12-05 06:58:20|26134.73|26054.73|26135.28|26055.28|26135.69|26055.69|26134.41|26054.41|10
1733381910000|2024-12-05 06:58:30|26135.27|26055.27|26135.42|26055.42|26137.06|26057.06|26135.27|26055.27|10
1733381920000|2024-12-05 06:58:40|26135.84|26055.84|26140.01|26060.01|26140.01|26060.01|26135.84|26055.84|10
1733381930000|2024-12-05 06:58:50|26140.9|26060.9|26141.56|26061.56|26141.59|26061.59|26140.75|26060.75|10
1733381940000|2024-12-05 06:59:00|26141.28|26061.28|26142.59|26062.59|26142.59|26062.59|26140.79|26060.79|10
1733381950000|2024-12-05 06:59:10|26142.46|26062.46|26134.94|26054.94|26142.46|26062.46|26134.94|26054.94|10
1733381960000|2024-12-05 06:59:20|26134.52|26054.52|26132.75|26052.75|26134.52|26054.52|26132.41|26052.41|10
1733381970000|2024-12-05 06:59:30|26133.18|26053.18|26132.87|26052.87|26133.18|26053.18|26131.81|26051.81|10
1733381980000|2024-12-05 06:59:40|26133.27|26053.27|26132.04|26052.04|26133.43|26053.43|26132.04|26052.04|10
1733381990000|2024-12-05 06:59:50|26132.12|26052.12|26131.16|26051.16|26132.67|26052.67|26131.16|26051.16|10
1733382000000|2024-12-05 07:00:00|26130.73|26050.73|26134.61|26054.61|26134.91|26054.91|26129.34|26049.34|10
1733382010000|2024-12-05 07:00:10|26135.53|26055.53|26135.8|26055.8|26137.44|26057.44|26135.53|26055.53|10
1733382020000|2024-12-05 07:00:20|26136.48|26056.48|26134.39|26054.39|26136.48|26056.48|26133.12|26053.12|10
1733382030000|2024-12-05 07:00:30|26135.96|26055.96|26158.44|26078.44|26158.69|26078.69|26135.96|26055.96|10
1733382040000|2024-12-05 07:00:40|26158.87|26078.87|26164.5|26084.5|26164.5|26084.5|26158.05|26078.05|9
1733382050000|2024-12-05 07:00:50|26164.84|26084.84|26166.29|26086.29|26166.76|26086.76|26164.84|26084.84|10
1733382060000|2024-12-05 07:01:00|26166.4|26086.4|26165.68|26085.68|26168.71|26088.71|26165.24|26085.24|10
1733382070000|2024-12-05 07:01:10|26165.85|26085.85|26165.53|26085.53|26165.85|26085.85|26162.42|26082.42|10
1733382080000|2024-12-05 07:01:20|26164.33|26084.33|26154.39|26074.39|26164.33|26084.33|26154.39|26074.39|10
1733382090000|2024-12-05 07:01:30|26154.56|26074.56|26158.74|26078.74|26158.98|26078.98|26154.56|26074.56|10
1733382100000|2024-12-05 07:01:40|26158.61|26078.61|26165.81|26085.81|26165.81|26085.81|26158.61|26078.61|10
1733382110000|2024-12-05 07:01:50|26166.48|26086.48|26160.99|26080.99|26166.48|26086.48|26160.99|26080.99|10
1733382120000|2024-12-05 07:02:00|26160.88|26080.88|26160.45|26080.45|26161.3|26081.3|26159.98|26079.98|10
1733382130000|2024-12-05 07:02:10|26160.6|26080.6|26165.33|26085.33|26166.21|26086.21|26160.18|26080.18|10
1733382140000|2024-12-05 07:02:20|26163.76|26083.76|26159.66|26079.66|26163.76|26083.76|26159.53|26079.53|10
1733382150000|2024-12-05 07:02:30|26156.72|26076.72|26148.76|26068.76|26156.72|26076.72|26148.76|26068.76|10
1733382160000|2024-12-05 07:02:40|26149.21|26069.21|26165.8|26085.8|26165.8|26085.8|26149.21|26069.21|10
1733382170000|2024-12-05 07:02:50|26167.33|26087.33|26173.07|26093.07|26173.67|26093.67|26167.33|26087.33|10
1733382180000|2024-12-05 07:03:00|26171.62|26091.62|26171.74|26091.74|26174.59|26094.59|26171.31|26091.31|10
1733382190000|2024-12-05 07:03:10|26171.82|26091.82|26143.63|26063.63|26171.82|26091.82|26141.35|26061.35|10
1733382200000|2024-12-05 07:03:20|26142.59|26062.59|26155.75|26075.75|26158.06|26078.06|26142.06|26062.06|10
1733382210000|2024-12-05 07:03:30|26155.54|26075.54|26158.09|26078.09|26158.28|26078.28|26155.54|26075.54|10
1733382220000|2024-12-05 07:03:40|26158.28|26078.28|26164.65|26084.65|26164.65|26084.65|26158.28|26078.28|10
1733382230000|2024-12-05 07:03:50|26165.03|26085.03|26169.83|26089.83|26169.83|26089.83|26165.03|26085.03|10
1733382240000|2024-12-05 07:04:00|26169.93|26089.93|26168.48|26088.48|26170.25|26090.25|26168.48|26088.48|10
1733382250000|2024-12-05 07:04:10|26169.04|26089.04|26165.82|26085.82|26169.38|26089.38|26165.82|26085.82|10
1733382260000|2024-12-05 07:04:20|26164.5|26084.5|26166.62|26086.62|26166.62|26086.62|26164.5|26084.5|10
1733382270000|2024-12-05 07:04:30|26167.43|26087.43|26166.28|26086.28|26168.7|26088.7|26164.86|26084.86|10
1733382280000|2024-12-05 07:04:40|26166.17|26086.17|26165.75|26085.75|26167.54|26087.54|26164.48|26084.48|10
1733382290000|2024-12-05 07:04:50|26164.06|26084.06|26161.57|26081.57|26164.06|26084.06|26160.41|26080.41|10
1733382300000|2024-12-05 07:05:00|26162.13|26082.13|26156.52|26076.52|26162.54|26082.54|26155.41|26075.41|10
1733382310000|2024-12-05 07:05:10|26159.24|26079.24|26162.67|26082.67|26162.67|26082.67|26159.24|26079.24|10
1733382320000|2024-12-05 07:05:20|26163.67|26083.67|26168.79|26088.79|26168.79|26088.79|26163.13|26083.13|10
1733382330000|2024-12-05 07:05:30|26170|26090|26177.18|26097.18|26177.2|26097.2|26170|26090|10
1733382340000|2024-12-05 07:05:40|26177.13|26097.13|26181.02|26101.02|26181.85|26101.85|26177.13|26097.13|9
1733382350000|2024-12-05 07:05:50|26180.69|26100.69|26184.13|26104.13|26185.07|26105.07|26180.69|26100.69|10
1733382360000|2024-12-05 07:06:00|26184.31|26104.31|26186.1|26106.1|26186.45|26106.45|26183.93|26103.93|10
1733382370000|2024-12-05 07:06:10|26186.52|26106.52|26188.8|26108.8|26188.8|26108.8|26185.95|26105.95|10
1733382380000|2024-12-05 07:06:20|26189.38|26109.38|26190.59|26110.59|26190.59|26110.59|26187.6|26107.6|10
1733382390000|2024-12-05 07:06:30|26190.94|26110.94|26192.91|26112.91|26194.12|26114.12|26190.94|26110.94|10
1733382400000|2024-12-05 07:06:40|26193.81|26113.81|26196.97|26116.97|26196.97|26116.97|26193.72|26113.72|10
1733382410000|2024-12-05 07:06:50|26196.81|26116.81|26197.09|26117.09|26197.09|26117.09|26196.17|26116.17|10
1733382420000|2024-12-05 07:07:00|26197.06|26117.06|26205.25|26125.25|26205.25|26125.25|26197.06|26117.06|10
1733382430000|2024-12-05 07:07:10|26205.74|26125.74|26210.09|26130.09|26210.09|26130.09|26205.74|26125.74|10
1733382440000|2024-12-05 07:07:20|26209.43|26129.43|26211.03|26131.03|26211.03|26131.03|26208.57|26128.57|10
1733382450000|2024-12-05 07:07:30|26210.77|26130.77|26215.25|26135.25|26215.25|26135.25|26210.77|26130.77|10
1733382460000|2024-12-05 07:07:40|26215.24|26135.24|26216.88|26136.88|26216.88|26136.88|26215.24|26135.24|10
1733382470000|2024-12-05 07:07:50|26216.48|26136.48|26219.16|26139.16|26219.68|26139.68|26216.48|26136.48|10
1733382480000|2024-12-05 07:08:00|26219.23|26139.23|26220.65|26140.65|26220.9|26140.9|26219.23|26139.23|10
1733382490000|2024-12-05 07:08:10|26220.79|26140.79|26224.05|26144.05|26224.05|26144.05|26220.79|26140.79|10
1733382500000|2024-12-05 07:08:20|26226.11|26146.11|26229.45|26149.45|26229.45|26149.45|26225.9|26145.9|9
1733382510000|2024-12-05 07:08:30|26229.31|26149.31|26233.72|26153.72|26234.27|26154.27|26229.31|26149.31|10
1733382520000|2024-12-05 07:08:40|26233.68|26153.68|26233.1|26153.1|26235.07|26155.07|26233.1|26153.1|10
1733382530000|2024-12-05 07:08:50|26233.19|26153.19|26226.04|26146.04|26233.19|26153.19|26226.04|26146.04|10
1733382540000|2024-12-05 07:09:00|26226.35|26146.35|26225.5|26145.5|26227.58|26147.58|26225.36|26145.36|10
1733382550000|2024-12-05 07:09:10|26225.97|26145.97|26219.43|26139.43|26225.97|26145.97|26219.43|26139.43|10
1733382560000|2024-12-05 07:09:20|26219.88|26139.88|26219.87|26139.87|26220.07|26140.07|26218.59|26138.59|10
1733382570000|2024-12-05 07:09:30|26219.75|26139.75|26222.21|26142.21|26222.21|26142.21|26217.1|26137.1|10
1733382580000|2024-12-05 07:09:40|26222.78|26142.78|26219.44|26139.44|26222.78|26142.78|26219.21|26139.21|10
1733382590000|2024-12-05 07:09:50|26219.1|26139.1|26214.78|26134.78|26219.13|26139.13|26214.74|26134.74|10
1733382600000|2024-12-05 07:10:00|26213.99|26133.99|26205.4|26125.4|26213.99|26133.99|26205.4|26125.4|10
1733382610000|2024-12-05 07:10:10|26204.32|26124.32|26204.82|26124.82|26205.82|26125.82|26202.61|26122.61|10
1733382620000|2024-12-05 07:10:20|26204.71|26124.71|26203.09|26123.09|26204.71|26124.71|26202.56|26122.56|9
1733382630000|2024-12-05 07:10:30|26203.35|26123.35|26202.23|26122.23|26204.32|26124.32|26202.07|26122.07|10
1733382640000|2024-12-05 07:10:40|26202.35|26122.35|26202.93|26122.93|26203.7|26123.7|26202.31|26122.31|10
1733382650000|2024-12-05 07:10:50|26203.47|26123.47|26197.65|26117.65|26203.47|26123.47|26197.65|26117.65|10
1733382660000|2024-12-05 07:11:00|26197.76|26117.76|26185.14|26105.14|26197.76|26117.76|26185.14|26105.14|10
1733382670000|2024-12-05 07:11:10|26185.26|26105.26|26169.41|26089.41|26185.26|26105.26|26169.41|26089.41|10
1733382680000|2024-12-05 07:11:20|26169.39|26089.39|26162.34|26082.34|26169.39|26089.39|26161.04|26081.04|10
1733382690000|2024-12-05 07:11:30|26162.68|26082.68|26170.47|26090.47|26170.47|26090.47|26161.55|26081.55|10
1733382700000|2024-12-05 07:11:40|26171.71|26091.71|26169.6|26089.6|26174.66|26094.66|26169.6|26089.6|10
1733382710000|2024-12-05 07:11:50|26167.64|26087.64|26166.24|26086.24|26171.74|26091.74|26166.24|26086.24|10
1733382720000|2024-12-05 07:12:00|26167.22|26087.22|26170.02|26090.02|26170.48|26090.48|26167.22|26087.22|10
1733382730000|2024-12-05 07:12:10|26169.3|26089.3|26167.58|26087.58|26169.3|26089.3|26164.6|26084.6|10
1733382740000|2024-12-05 07:12:20|26169.7|26089.7|26171.32|26091.32|26172.32|26092.32|26169.7|26089.7|10
1733382750000|2024-12-05 07:12:30|26170.71|26090.71|26167.19|26087.19|26171.32|26091.32|26164.85|26084.85|10
1733382760000|2024-12-05 07:12:40|26167.62|26087.62|26168.13|26088.13|26170.63|26090.63|26167.62|26087.62|9
1733382770000|2024-12-05 07:12:50|26168.07|26088.07|26160.85|26080.85|26168.07|26088.07|26159.87|26079.87|10
1733382780000|2024-12-05 07:13:00|26160.63|26080.63|26169.51|26089.51|26170.37|26090.37|26160.63|26080.63|10
1733382790000|2024-12-05 07:13:10|26172.72|26092.72|26171.04|26091.04|26173.36|26093.36|26171.04|26091.04|10
1733382800000|2024-12-05 07:13:20|26172.43|26092.43|26172.9|26092.9|26172.9|26092.9|26170.23|26090.23|10
1733382810000|2024-12-05 07:13:30|26173.02|26093.02|26176.24|26096.24|26176.24|26096.24|26172.98|26092.98|10
1733382820000|2024-12-05 07:13:40|26177.21|26097.21|26175.21|26095.21|26178.1|26098.1|26175.21|26095.21|10
1733382830000|2024-12-05 07:13:50|26175.39|26095.39|26186.72|26106.72|26186.72|26106.72|26174.34|26094.34|10
1733382840000|2024-12-05 07:14:00|26187.37|26107.37|26184.79|26104.79|26190.28|26110.28|26184.79|26104.79|10
1733382850000|2024-12-05 07:14:10|26185.27|26105.27|26174.7|26094.7|26185.27|26105.27|26174.7|26094.7|10
1733382860000|2024-12-05 07:14:20|26174.56|26094.56|26161.68|26081.68|26174.56|26094.56|26161.68|26081.68|10
1733382870000|2024-12-05 07:14:30|26160.81|26080.81|26161.87|26081.87|26162.08|26082.08|26160.14|26080.14|10
1733382880000|2024-12-05 07:14:40|26161.77|26081.77|26161.68|26081.68|26161.77|26081.77|26159.24|26079.24|10
1733382890000|2024-12-05 07:14:50|26162.45|26082.45|26168.39|26088.39|26168.39|26088.39|26162.45|26082.45|10
1733382900000|2024-12-05 07:15:00|26169.04|26089.04|26160.98|26080.98|26169.26|26089.26|26160.98|26080.98|10
1733382910000|2024-12-05 07:15:10|26160.77|26080.77|26168.86|26088.86|26169.59|26089.59|26160.77|26080.77|10
1733382920000|2024-12-05 07:15:20|26169.7|26089.7|26171.79|26091.79|26172.03|26092.03|26168.98|26088.98|10
1733382930000|2024-12-05 07:15:30|26171.39|26091.39|26179|26099|26179|26099|26171.39|26091.39|10
1733382940000|2024-12-05 07:15:40|26180.47|26100.47|26185.91|26105.91|26185.91|26105.91|26179.19|26099.19|10
1733382950000|2024-12-05 07:15:50|26186.47|26106.47|26187.24|26107.24|26187.24|26107.24|26182.41|26102.41|10
1733382960000|2024-12-05 07:16:00|26186.06|26106.06|26170.8|26090.8|26186.96|26106.96|26170.8|26090.8|9
1733382970000|2024-12-05 07:16:10|26168.52|26088.52|26164.95|26084.95|26170.7|26090.7|26163.46|26083.46|10
1733382980000|2024-12-05 07:16:20|26164.79|26084.79|26157.29|26077.29|26164.79|26084.79|26157.15|26077.15|10
1733382990000|2024-12-05 07:16:30|26156.92|26076.92|26151.54|26071.54|26156.92|26076.92|26151.54|26071.54|10
1733383000000|2024-12-05 07:16:40|26150.99|26070.99|26137.45|26057.45|26150.99|26070.99|26137.45|26057.45|10
1733383010000|2024-12-05 07:16:50|26136.82|26056.82|26131.78|26051.78|26136.82|26056.82|26130.01|26050.01|10
1733383020000|2024-12-05 07:17:00|26133.1|26053.1|26134.5|26054.5|26134.5|26054.5|26127.69|26047.69|10
1733383030000|2024-12-05 07:17:10|26131.58|26051.58|26135.03|26055.03|26136.93|26056.93|26131.58|26051.58|10
1733383040000|2024-12-05 07:17:20|26135.19|26055.19|26136.78|26056.78|26137.83|26057.83|26135.19|26055.19|10
1733383050000|2024-12-05 07:17:30|26137.98|26057.98|26143.58|26063.58|26143.58|26063.58|26137.98|26057.98|10
1733383060000|2024-12-05 07:17:40|26143.17|26063.17|26137.78|26057.78|26143.17|26063.17|26137.78|26057.78|10
1733383070000|2024-12-05 07:17:50|26138.02|26058.02|26134.49|26054.49|26138.02|26058.02|26133.22|26053.22|10
1733383080000|2024-12-05 07:18:00|26132.12|26052.12|26125.02|26045.02|26134.35|26054.35|26125.02|26045.02|10
1733383090000|2024-12-05 07:18:10|26121.61|26041.61|26110.71|26030.71|26121.61|26041.61|26110.26|26030.26|10
1733383100000|2024-12-05 07:18:20|26110.07|26030.07|26120.73|26040.73|26120.73|26040.73|26110.07|26030.07|10
1733383110000|2024-12-05 07:18:30|26122.02|26042.02|26125.95|26045.95|26127.27|26047.27|26122.02|26042.02|10
1733383120000|2024-12-05 07:18:40|26124.65|26044.65|26136.47|26056.47|26136.47|26056.47|26124.65|26044.65|10
1733383130000|2024-12-05 07:18:50|26136.66|26056.66|26144.07|26064.07|26144.07|26064.07|26136.66|26056.66|10
1733383140000|2024-12-05 07:19:00|26144.74|26064.74|26155.34|26075.34|26155.34|26075.34|26144.6|26064.6|10
1733383150000|2024-12-05 07:19:10|26155.23|26075.23|26160.04|26080.04|26160.04|26080.04|26155.23|26075.23|10
1733383160000|2024-12-05 07:19:20|26160.12|26080.12|26168.16|26088.16|26168.85|26088.85|26160.12|26080.12|10
1733383170000|2024-12-05 07:19:30|26167.99|26087.99|26182.31|26102.31|26182.31|26102.31|26167.99|26087.99|10
1733383180000|2024-12-05 07:19:40|26184.99|26104.99|26184.22|26104.22|26187.17|26107.17|26184.15|26104.15|10
1733383190000|2024-12-05 07:19:50|26184.2|26104.2|26187.95|26107.95|26188.93|26108.93|26184.2|26104.2|10
1733383200000|2024-12-05 07:20:00|26187.13|26107.13|26183.92|26103.92|26187.13|26107.13|26183.92|26103.92|10
1733383210000|2024-12-05 07:20:10|26183.63|26103.63|26186.83|26106.83|26186.83|26106.83|26182.76|26102.76|10
1733383220000|2024-12-05 07:20:20|26188.89|26108.89|26197.07|26117.07|26197.76|26117.76|26188.89|26108.89|10
1733383230000|2024-12-05 07:20:30|26196.29|26116.29|26187.3|26107.3|26196.55|26116.55|26187.3|26107.3|10
1733383240000|2024-12-05 07:20:40|26187.84|26107.84|26188.37|26108.37|26189.14|26109.14|26187.79|26107.79|9
1733383250000|2024-12-05 07:20:50|26188.3|26108.3|26188.75|26108.75|26189.85|26109.85|26187.67|26107.67|10
1733383260000|2024-12-05 07:21:00|26188.43|26108.43|26191.68|26111.68|26191.68|26111.68|26188.31|26108.31|10
1733383270000|2024-12-05 07:21:10|26192.05|26112.05|26195.35|26115.35|26195.35|26115.35|26192.05|26112.05|10
1733383280000|2024-12-05 07:21:20|26195.16|26115.16|26194.35|26114.35|26195.16|26115.16|26191.5|26111.5|10
1733383290000|2024-12-05 07:21:30|26194.39|26114.39|26198.17|26118.17|26199.15|26119.15|26194.39|26114.39|10
1733383300000|2024-12-05 07:21:40|26198.12|26118.12|26200.54|26120.54|26200.85|26120.85|26197.88|26117.88|10
1733383310000|2024-12-05 07:21:50|26200.19|26120.19|26191.77|26111.77|26200.19|26120.19|26190.98|26110.98|10
1733383320000|2024-12-05 07:22:00|26192.16|26112.16|26199.4|26119.4|26199.4|26119.4|26192.16|26112.16|10
1733383330000|2024-12-05 07:22:10|26199.71|26119.71|26216.75|26136.75|26216.75|26136.75|26199.71|26119.71|9
1733383340000|2024-12-05 07:22:20|26217.52|26137.52|26218.79|26138.79|26221.27|26141.27|26217.52|26137.52|10
1733383350000|2024-12-05 07:22:30|26219.24|26139.24|26213.57|26133.57|26219.24|26139.24|26213.57|26133.57|10
1733383360000|2024-12-05 07:22:40|26214.78|26134.78|26215.74|26135.74|26216.65|26136.65|26214.78|26134.78|10
1733383370000|2024-12-05 07:22:50|26215.72|26135.72|26213.17|26133.17|26215.94|26135.94|26213.1|26133.1|10
1733383380000|2024-12-05 07:23:00|26213.27|26133.27|26213.26|26133.26|26213.8|26133.8|26212.38|26132.38|10
1733383390000|2024-12-05 07:23:10|26213|26133|26207.74|26127.74|26213|26133|26205.88|26125.88|10
1733383400000|2024-12-05 07:23:20|26207.06|26127.06|26206.46|26126.46|26207.91|26127.91|26206.23|26126.23|10
1733383410000|2024-12-05 07:23:30|26206.6|26126.6|26211.98|26131.98|26211.98|26131.98|26206.6|26126.6|10
1733383420000|2024-12-05 07:23:40|26212.58|26132.58|26214.78|26134.78|26215.03|26135.03|26212.58|26132.58|10
1733383430000|2024-12-05 07:23:50|26214.73|26134.73|26215.86|26135.86|26215.88|26135.88|26214.73|26134.73|9
1733383440000|2024-12-05 07:24:00|26216|26136|26218.17|26138.17|26218.27|26138.27|26216|26136|10
1733383450000|2024-12-05 07:24:10|26218.41|26138.41|26225.73|26145.73|26225.73|26145.73|26218.41|26138.41|10
1733383460000|2024-12-05 07:24:20|26226.47|26146.47|26223.23|26143.23|26226.47|26146.47|26223.07|26143.07|10
1733383470000|2024-12-05 07:24:30|26223.12|26143.12|26224.12|26144.12|26224.19|26144.19|26223.12|26143.12|10
1733383480000|2024-12-05 07:24:40|26223.92|26143.92|26226.93|26146.93|26226.93|26146.93|26222.77|26142.77|10
1733383490000|2024-12-05 07:24:50|26227.53|26147.53|26225.66|26145.66|26227.53|26147.53|26224.73|26144.73|10
1733383500000|2024-12-05 07:25:00|26224.83|26144.83|26228.18|26148.18|26228.18|26148.18|26224.23|26144.23|10
1733383510000|2024-12-05 07:25:10|26228.25|26148.25|26229.03|26149.03|26229.03|26149.03|26226.93|26146.93|10
1733383520000|2024-12-05 07:25:20|26229.09|26149.09|26228.98|26148.98|26232.33|26152.33|26228.92|26148.92|10
1733383530000|2024-12-05 07:25:30|26229.54|26149.54|26238.05|26158.05|26238.05|26158.05|26229.54|26149.54|10
1733383540000|2024-12-05 07:25:40|26238.68|26158.68|26249.01|26169.01|26249.49|26169.49|26238.34|26158.34|10
1733383550000|2024-12-05 07:25:50|26249.89|26169.89|26246.11|26166.11|26249.93|26169.93|26245.93|26165.93|10
1733383560000|2024-12-05 07:26:00|26241.89|26161.89|26254.38|26174.38|26254.38|26174.38|26241.89|26161.89|10
1733383570000|2024-12-05 07:26:10|26258.18|26178.18|26264.08|26184.08|26264.08|26184.08|26257.86|26177.86|10
1733383580000|2024-12-05 07:26:20|26264.52|26184.52|26267.79|26187.79|26270.02|26190.02|26264.52|26184.52|10
1733383590000|2024-12-05 07:26:30|26269.13|26189.13|26272.7|26192.7|26273.58|26193.58|26268.08|26188.08|10
1733383600000|2024-12-05 07:26:40|26272.55|26192.55|26277.49|26197.49|26277.49|26197.49|26272.4|26192.4|10
1733383610000|2024-12-05 07:26:50|26277.22|26197.22|26285.58|26205.58|26285.58|26205.58|26276.27|26196.27|10
1733383620000|2024-12-05 07:27:00|26285.48|26205.48|26283.9|26203.9|26287.29|26207.29|26283.9|26203.9|10
1733383630000|2024-12-05 07:27:10|26283.87|26203.87|26286.56|26206.56|26286.56|26206.56|26283.87|26203.87|10
1733383640000|2024-12-05 07:27:20|26286.61|26206.61|26286.87|26206.87|26286.87|26206.87|26283.44|26203.44|10
1733383650000|2024-12-05 07:27:30|26287.4|26207.4|26294.51|26214.51|26294.51|26214.51|26287.4|26207.4|9
1733383660000|2024-12-05 07:27:40|26295.23|26215.23|26293.35|26213.35|26296.05|26216.05|26293.35|26213.35|10
1733383670000|2024-12-05 07:27:50|26293.19|26213.19|26293.42|26213.42|26293.51|26213.51|26291.03|26211.03|10
1733383680000|2024-12-05 07:28:00|26294.61|26214.61|26293.82|26213.82|26295.91|26215.91|26293.82|26213.82|10
1733383690000|2024-12-05 07:28:10|26293.21|26213.21|26287.07|26207.07|26293.21|26213.21|26287.07|26207.07|10
1733383700000|2024-12-05 07:28:20|26286.62|26206.62|26286.74|26206.74|26287.88|26207.88|26286.62|26206.62|10
1733383710000|2024-12-05 07:28:30|26286.28|26206.28|26284.41|26204.41|26286.77|26206.77|26284.07|26204.07|10
1733383720000|2024-12-05 07:28:40|26283.85|26203.85|26284.66|26204.66|26284.66|26204.66|26283.21|26203.21|10
1733383730000|2024-12-05 07:28:50|26284.89|26204.89|26289.52|26209.52|26289.59|26209.59|26284.89|26204.89|10
1733383740000|2024-12-05 07:29:00|26288.85|26208.85|26289.33|26209.33|26289.92|26209.92|26287.31|26207.31|10
1733383750000|2024-12-05 07:29:10|26289.05|26209.05|26273.17|26193.17|26289.44|26209.44|26273.17|26193.17|10
1733383760000|2024-12-05 07:29:20|26272.86|26192.86|26270.11|26190.11|26273.51|26193.51|26270.11|26190.11|10
1733383770000|2024-12-05 07:29:30|26269.48|26189.48|26283.4|26203.4|26284.58|26204.58|26269.48|26189.48|10
1733383780000|2024-12-05 07:29:40|26283.42|26203.42|26284.33|26204.33|26284.33|26204.33|26282.54|26202.54|10
1733383790000|2024-12-05 07:29:50|26284.49|26204.49|26286.77|26206.77|26286.77|26206.77|26284.49|26204.49|10
1733383800000|2024-12-05 07:30:00|26287.72|26207.72|26293.16|26213.16|26293.16|26213.16|26287.72|26207.72|10
1733383810000|2024-12-05 07:30:10|26295.2|26215.2|26303.3|26223.3|26306.02|26226.02|26294.68|26214.68|10
1733383820000|2024-12-05 07:30:20|26302.89|26222.89|26289.7|26209.7|26304.4|26224.4|26281.47|26201.47|10
1733383830000|2024-12-05 07:30:30|26289.07|26209.07|26287.89|26207.89|26289.07|26209.07|26287.41|26207.41|10
1733383840000|2024-12-05 07:30:40|26287.03|26207.03|26280.43|26200.43|26290.22|26210.22|26280.43|26200.43|10
1733383850000|2024-12-05 07:30:50|26278.85|26198.85|26279.99|26199.99|26279.99|26199.99|26278.13|26198.13|10
1733383860000|2024-12-05 07:31:00|26279.93|26199.93|26281.63|26201.63|26281.63|26201.63|26279.93|26199.93|10
1733383870000|2024-12-05 07:31:10|26281.93|26201.93|26291.63|26211.63|26291.63|26211.63|26281.93|26201.93|10
1733383880000|2024-12-05 07:31:20|26291.74|26211.74|26298.93|26218.93|26299.57|26219.57|26291.74|26211.74|10
1733383890000|2024-12-05 07:31:30|26298.51|26218.51|26300.35|26220.35|26301.15|26221.15|26298.51|26218.51|10
1733383900000|2024-12-05 07:31:40|26299.48|26219.48|26302.73|26222.73|26303.04|26223.04|26298.88|26218.88|10
1733383910000|2024-12-05 07:31:50|26302.57|26222.57|26300.1|26220.1|26305.89|26225.89|26299.99|26219.99|10
1733383920000|2024-12-05 07:32:00|26300.84|26220.84|26310.82|26230.82|26314.15|26234.15|26300.84|26220.84|10
1733383930000|2024-12-05 07:32:10|26311.58|26231.58|26316.69|26236.69|26316.69|26236.69|26311.58|26231.58|10
1733383940000|2024-12-05 07:32:20|26316.53|26236.53|26319.81|26239.81|26319.81|26239.81|26316.12|26236.12|10
1733383950000|2024-12-05 07:32:30|26318.44|26238.44|26309.63|26229.63|26318.44|26238.44|26309.63|26229.63|10
1733383960000|2024-12-05 07:32:40|26309.02|26229.02|26308.62|26228.62|26309.83|26229.83|26307.06|26227.06|10
1733383970000|2024-12-05 07:32:50|26308.71|26228.71|26307.68|26227.68|26310.42|26230.42|26307.68|26227.68|9
1733383980000|2024-12-05 07:33:00|26307.48|26227.48|26304.08|26224.08|26309.35|26229.35|26303.34|26223.34|10
1733383990000|2024-12-05 07:33:10|26305.51|26225.51|26303.77|26223.77|26308.75|26228.75|26302.18|26222.18|10
1733384000000|2024-12-05 07:33:20|26304.14|26224.14|26317.32|26237.32|26317.85|26237.85|26304.14|26224.14|10
1733384010000|2024-12-05 07:33:30|26317.4|26237.4|26301.93|26221.93|26318.37|26238.37|26301.93|26221.93|9
1733384020000|2024-12-05 07:33:40|26302|26222|26299.88|26219.88|26302|26222|26299.06|26219.06|10
1733384030000|2024-12-05 07:33:50|26300.09|26220.09|26296|26216|26300.37|26220.37|26296|26216|10
1733384040000|2024-12-05 07:34:00|26296.88|26216.88|26296.89|26216.89|26297.28|26217.28|26296.03|26216.03|9
1733384050000|2024-12-05 07:34:10|26295.34|26215.34|26299.03|26219.03|26299.21|26219.21|26294.19|26214.19|10
1733384060000|2024-12-05 07:34:20|26299.14|26219.14|26299.9|26219.9|26300.25|26220.25|26299.14|26219.14|10
1733384070000|2024-12-05 07:34:30|26299.99|26219.99|26299.3|26219.3|26299.99|26219.99|26298.64|26218.64|10
1733384080000|2024-12-05 07:34:40|26299.23|26219.23|26297.34|26217.34|26299.23|26219.23|26296.76|26216.76|10
1733384090000|2024-12-05 07:34:50|26297.56|26217.56|26302.28|26222.28|26302.71|26222.71|26297.56|26217.56|10
1733384100000|2024-12-05 07:35:00|26303.46|26223.46|26304.49|26224.49|26304.49|26224.49|26303.25|26223.25|10
1733384110000|2024-12-05 07:35:10|26303.61|26223.61|26302.44|26222.44|26304.88|26224.88|26302.12|26222.12|10
1733384120000|2024-12-05 07:35:20|26302.28|26222.28|26298.95|26218.95|26302.28|26222.28|26298.95|26218.95|9
1733384130000|2024-12-05 07:35:30|26297.91|26217.91|26291.52|26211.52|26297.91|26217.91|26291.52|26211.52|10
1733384140000|2024-12-05 07:35:40|26291.58|26211.58|26293.07|26213.07|26293.42|26213.42|26291.58|26211.58|10
1733384150000|2024-12-05 07:35:50|26293.39|26213.39|26292.68|26212.68|26293.47|26213.47|26290.49|26210.49|10
1733384160000|2024-12-05 07:36:00|26292.84|26212.84|26293.07|26213.07|26294.11|26214.11|26292.69|26212.69|10
1733384170000|2024-12-05 07:36:10|26293.01|26213.01|26291.38|26211.38|26293.47|26213.47|26289.85|26209.85|10
1733384180000|2024-12-05 07:36:20|26292.12|26212.12|26288.13|26208.13|26292.74|26212.74|26288.13|26208.13|10
1733384190000|2024-12-05 07:36:30|26287.72|26207.72|26286.29|26206.29|26287.72|26207.72|26284.95|26204.95|9
1733384200000|2024-12-05 07:36:40|26285.6|26205.6|26284.56|26204.56|26285.6|26205.6|26281.95|26201.95|10
1733384210000|2024-12-05 07:36:50|26284.96|26204.96|26286.5|26206.5|26287.17|26207.17|26284.96|26204.96|10
1733384220000|2024-12-05 07:37:00|26286.43|26206.43|26291.84|26211.84|26291.84|26211.84|26286.43|26206.43|8
1733384230000|2024-12-05 07:37:10|26292.78|26212.78|26291.36|26211.36|26292.97|26212.97|26291.35|26211.35|10
1733384240000|2024-12-05 07:37:20|26291.89|26211.89|26293.3|26213.3|26293.83|26213.83|26291.89|26211.89|10
1733384250000|2024-12-05 07:37:30|26292.66|26212.66|26292.71|26212.71|26292.84|26212.84|26290.89|26210.89|10
1733384260000|2024-12-05 07:37:40|26292.84|26212.84|26290.78|26210.78|26292.84|26212.84|26290.39|26210.39|10
1733384270000|2024-12-05 07:37:50|26291.08|26211.08|26290.36|26210.36|26292.42|26212.42|26290.36|26210.36|10
1733384280000|2024-12-05 07:38:00|26290.14|26210.14|26290.56|26210.56|26291.1|26211.1|26289.65|26209.65|10
1733384290000|2024-12-05 07:38:10|26290.64|26210.64|26291.94|26211.94|26292.35|26212.35|26290.64|26210.64|10
1733384300000|2024-12-05 07:38:20|26292.04|26212.04|26297.75|26217.75|26297.75|26217.75|26291.46|26211.46|10
1733384310000|2024-12-05 07:38:30|26298.62|26218.62|26304.62|26224.62|26305.99|26225.99|26297.36|26217.36|10
1733384320000|2024-12-05 07:38:40|26305.62|26225.62|26301.43|26221.43|26305.62|26225.62|26301.12|26221.12|10
1733384330000|2024-12-05 07:38:50|26302.25|26222.25|26303.67|26223.67|26303.67|26223.67|26302.14|26222.14|10
1733384340000|2024-12-05 07:39:00|26303.72|26223.72|26306.89|26226.89|26307.4|26227.4|26303.28|26223.28|9
1733384350000|2024-12-05 07:39:10|26305.66|26225.66|26298.37|26218.37|26305.98|26225.98|26298.37|26218.37|10
1733384360000|2024-12-05 07:39:20|26297.5|26217.5|26296.45|26216.45|26297.5|26217.5|26295.26|26215.26|10
1733384370000|2024-12-05 07:39:30|26295.68|26215.68|26292.67|26212.67|26295.99|26215.99|26292.67|26212.67|10
1733384380000|2024-12-05 07:39:40|26291.79|26211.79|26290.69|26210.69|26291.8|26211.8|26289.53|26209.53|10
1733384390000|2024-12-05 07:39:50|26290.72|26210.72|26288.94|26208.94|26290.72|26210.72|26288.26|26208.26|10
1733384400000|2024-12-05 07:40:00|26288.64|26208.64|26289.83|26209.83|26289.83|26209.83|26287.6|26207.6|10
1733384410000|2024-12-05 07:40:10|26289.44|26209.44|26290.92|26210.92|26290.92|26210.92|26287.87|26207.87|10
1733384420000|2024-12-05 07:40:20|26291.31|26211.31|26282.42|26202.42|26291.31|26211.31|26281.67|26201.67|10
1733384430000|2024-12-05 07:40:30|26282.56|26202.56|26288.34|26208.34|26288.5|26208.5|26282.45|26202.45|10
1733384440000|2024-12-05 07:40:40|26288.39|26208.39|26293.17|26213.17|26293.4|26213.4|26288.37|26208.37|10
1733384450000|2024-12-05 07:40:50|26293.47|26213.47|26294.04|26214.04|26295.53|26215.53|26293.16|26213.16|10
1733384460000|2024-12-05 07:41:00|26294.68|26214.68|26289.29|26209.29|26294.68|26214.68|26287.94|26207.94|10
1733384470000|2024-12-05 07:41:10|26289.27|26209.27|26294|26214|26294.41|26214.41|26289.27|26209.27|10
1733384480000|2024-12-05 07:41:20|26293.97|26213.97|26296.32|26216.32|26296.32|26216.32|26293.31|26213.31|9
1733384490000|2024-12-05 07:41:30|26296.64|26216.64|26295.34|26215.34|26296.64|26216.64|26295.29|26215.29|10
1733384500000|2024-12-05 07:41:40|26295.33|26215.33|26297.24|26217.24|26298.15|26218.15|26295.33|26215.33|10
1733384510000|2024-12-05 07:41:50|26299.02|26219.02|26291.5|26211.5|26299.02|26219.02|26291.5|26211.5|10
1733384520000|2024-12-05 07:42:00|26291.52|26211.52|26294.74|26214.74|26294.74|26214.74|26291.52|26211.52|10
1733384530000|2024-12-05 07:42:10|26295.32|26215.32|26299.77|26219.77|26300.76|26220.76|26295.32|26215.32|10
1733384540000|2024-12-05 07:42:20|26299.27|26219.27|26304.29|26224.29|26304.29|26224.29|26299.26|26219.26|10
1733384550000|2024-12-05 07:42:30|26304.01|26224.01|26301.6|26221.6|26304.38|26224.38|26301.6|26221.6|10
1733384560000|2024-12-05 07:42:40|26302.31|26222.31|26301.79|26221.79|26302.32|26222.32|26301.28|26221.28|10
1733384570000|2024-12-05 07:42:50|26300.71|26220.71|26301.72|26221.72|26304.64|26224.64|26300.71|26220.71|10
1733384580000|2024-12-05 07:43:00|26301.71|26221.71|26299.07|26219.07|26301.71|26221.71|26299.07|26219.07|10
1733384590000|2024-12-05 07:43:10|26299.57|26219.57|26302.26|26222.26|26303.07|26223.07|26299.57|26219.57|10
1733384600000|2024-12-05 07:43:20|26302.76|26222.76|26302.81|26222.81|26302.81|26222.81|26301.21|26221.21|10
1733384610000|2024-12-05 07:43:30|26305.42|26225.42|26304.61|26224.61|26305.42|26225.42|26304.52|26224.52|10
1733384620000|2024-12-05 07:43:40|26305.32|26225.32|26304.88|26224.88|26306.4|26226.4|26304.88|26224.88|10
1733384630000|2024-12-05 07:43:50|26305.44|26225.44|26306.55|26226.55|26307.23|26227.23|26304.6|26224.6|10
1733384640000|2024-12-05 07:44:00|26306.56|26226.56|26307.75|26227.75|26307.75|26227.75|26305.75|26225.75|10
1733384650000|2024-12-05 07:44:10|26308.03|26228.03|26309.21|26229.21|26309.87|26229.87|26307.86|26227.86|10
1733384660000|2024-12-05 07:44:20|26309.34|26229.34|26314.65|26234.65|26314.65|26234.65|26308.95|26228.95|10
1733384670000|2024-12-05 07:44:30|26314.75|26234.75|26319.88|26239.88|26319.88|26239.88|26314.75|26234.75|10
1733384680000|2024-12-05 07:44:40|26320.2|26240.2|26320.19|26240.19|26320.2|26240.2|26318.52|26238.52|10
1733384690000|2024-12-05 07:44:50|26320.31|26240.31|26320.8|26240.8|26323.5|26243.5|26320.31|26240.31|10
1733384700000|2024-12-05 07:45:00|26320.74|26240.74|26321.58|26241.58|26322.42|26242.42|26320.71|26240.71|10
1733384710000|2024-12-05 07:45:10|26321.83|26241.83|26320.21|26240.21|26321.83|26241.83|26318.94|26238.94|10
1733384720000|2024-12-05 07:45:20|26318.84|26238.84|26311.96|26231.96|26319.97|26239.97|26311.65|26231.65|10
1733384730000|2024-12-05 07:45:30|26312.78|26232.78|26309.49|26229.49|26313.41|26233.41|26309.08|26229.08|10
1733384740000|2024-12-05 07:45:40|26308.51|26228.51|26307.99|26227.99|26309.17|26229.17|26307.44|26227.44|10
1733384750000|2024-12-05 07:45:50|26308.08|26228.08|26310.6|26230.6|26310.6|26230.6|26307.65|26227.65|10
1733384760000|2024-12-05 07:46:00|26311|26231|26306.72|26226.72|26312.08|26232.08|26306.72|26226.72|10
1733384770000|2024-12-05 07:46:10|26306.83|26226.83|26305.89|26225.89|26306.84|26226.84|26304.78|26224.78|10
1733384780000|2024-12-05 07:46:20|26305.06|26225.06|26307.07|26227.07|26307.07|26227.07|26304.14|26224.14|10
1733384790000|2024-12-05 07:46:30|26308.01|26228.01|26307.64|26227.64|26309.39|26229.39|26307.57|26227.57|10
1733384800000|2024-12-05 07:46:40|26307.84|26227.84|26307.96|26227.96|26309.61|26229.61|26307.84|26227.84|10
1733384810000|2024-12-05 07:46:50|26308.46|26228.46|26309.85|26229.85|26309.85|26229.85|26307.95|26227.95|10
1733384820000|2024-12-05 07:47:00|26312.25|26232.25|26314.44|26234.44|26314.44|26234.44|26310.74|26230.74|10
1733384830000|2024-12-05 07:47:10|26314.67|26234.67|26312.47|26232.47|26314.67|26234.67|26312.47|26232.47|10
1733384840000|2024-12-05 07:47:20|26312.08|26232.08|26318.29|26238.29|26318.29|26238.29|26312.08|26232.08|10
1733384850000|2024-12-05 07:47:30|26319.5|26239.5|26321.34|26241.34|26321.34|26241.34|26318.98|26238.98|10
1733384860000|2024-12-05 07:47:40|26322.49|26242.49|26330.03|26250.03|26330.03|26250.03|26322.49|26242.49|10
1733384870000|2024-12-05 07:47:50|26330.45|26250.45|26327.78|26247.78|26331.7|26251.7|26327.78|26247.78|10
1733384880000|2024-12-05 07:48:00|26328.96|26248.96|26331.64|26251.64|26333.69|26253.69|26328.96|26248.96|10
1733384890000|2024-12-05 07:48:10|26332.7|26252.7|26335.34|26255.34|26335.34|26255.34|26332.25|26252.25|10
1733384900000|2024-12-05 07:48:20|26343.3|26263.3|26344.36|26264.36|26345.45|26265.45|26343.3|26263.3|10
1733384910000|2024-12-05 07:48:30|26344.98|26264.98|26350.39|26270.39|26350.39|26270.39|26344.98|26264.98|10
1733384920000|2024-12-05 07:48:40|26350.5|26270.5|26353.55|26273.55|26353.55|26273.55|26350.5|26270.5|10
1733384930000|2024-12-05 07:48:50|26352.56|26272.56|26352.26|26272.26|26352.83|26272.83|26351.74|26271.74|10
1733384940000|2024-12-05 07:49:00|26352.56|26272.56|26357.06|26277.06|26357.57|26277.57|26352.56|26272.56|10
1733384950000|2024-12-05 07:49:10|26358.04|26278.04|26364.18|26284.18|26364.18|26284.18|26358.04|26278.04|10
1733384960000|2024-12-05 07:49:20|26363.59|26283.59|26366.34|26286.34|26367.16|26287.16|26362.52|26282.52|10
1733384970000|2024-12-05 07:49:30|26367.48|26287.48|26367.79|26287.79|26368.74|26288.74|26367.48|26287.48|10
1733384980000|2024-12-05 07:49:40|26368|26288|26363.25|26283.25|26368.26|26288.26|26363.25|26283.25|10
1733384990000|2024-12-05 07:49:50|26363.19|26283.19|26361.08|26281.08|26364.08|26284.08|26360.97|26280.97|10
1733385000000|2024-12-05 07:50:00|26361.41|26281.41|26357.52|26277.52|26362.5|26282.5|26357.52|26277.52|10
1733385010000|2024-12-05 07:50:10|26356.65|26276.65|26359.28|26279.28|26359.28|26279.28|26356.65|26276.65|10
1733385020000|2024-12-05 07:50:20|26361.58|26281.58|26353.41|26273.41|26361.58|26281.58|26353.41|26273.41|10
1733385030000|2024-12-05 07:50:30|26351.87|26271.87|26350.34|26270.34|26354.43|26274.43|26350|26270|10
1733385040000|2024-12-05 07:50:40|26349|26269|26347.34|26267.34|26349.41|26269.41|26346.65|26266.65|10
1733385050000|2024-12-05 07:50:50|26346.72|26266.72|26345.44|26265.44|26346.72|26266.72|26330.99|26250.99|10
1733385060000|2024-12-05 07:51:00|26345.77|26265.77|26348.26|26268.26|26348.81|26268.81|26345.77|26265.77|10
1733385070000|2024-12-05 07:51:10|26349.15|26269.15|26332.23|26252.23|26349.15|26269.15|26330.37|26250.37|10
1733385080000|2024-12-05 07:51:20|26332.72|26252.72|26338.14|26258.14|26338.14|26258.14|26332.49|26252.49|10
1733385090000|2024-12-05 07:51:30|26339.02|26259.02|26338.46|26258.46|26340.58|26260.58|26338.46|26258.46|10
1733385100000|2024-12-05 07:51:40|26338.56|26258.56|26337.34|26257.34|26339.85|26259.85|26336.95|26256.95|10
1733385110000|2024-12-05 07:51:50|26338.43|26258.43|26336.17|26256.17|26339.72|26259.72|26336.17|26256.17|10
1733385120000|2024-12-05 07:52:00|26337.67|26257.67|26344.5|26264.5|26344.72|26264.72|26337.67|26257.67|9
1733385130000|2024-12-05 07:52:10|26344.84|26264.84|26348.44|26268.44|26348.44|26268.44|26344.67|26264.67|10
1733385140000|2024-12-05 07:52:20|26348.5|26268.5|26348.17|26268.17|26348.51|26268.51|26347.5|26267.5|10
1733385150000|2024-12-05 07:52:30|26347.38|26267.38|26346.1|26266.1|26347.38|26267.38|26345.36|26265.36|10
1733385160000|2024-12-05 07:52:40|26346.65|26266.65|26351.68|26271.68|26351.68|26271.68|26346.65|26266.65|10
1733385170000|2024-12-05 07:52:50|26351.77|26271.77|26355.82|26275.82|26356.75|26276.75|26351.77|26271.77|10
1733385180000|2024-12-05 07:53:00|26356.32|26276.32|26356.75|26276.75|26357.9|26277.9|26356.16|26276.16|10
1733385190000|2024-12-05 07:53:10|26357.55|26277.55|26358.73|26278.73|26359.31|26279.31|26356.21|26276.21|10
1733385200000|2024-12-05 07:53:20|26358.83|26278.83|26355.85|26275.85|26358.83|26278.83|26355.85|26275.85|9
1733385210000|2024-12-05 07:53:30|26355.31|26275.31|26349.93|26269.93|26355.49|26275.49|26349.93|26269.93|10
1733385220000|2024-12-05 07:53:40|26350.1|26270.1|26348.23|26268.23|26352.56|26272.56|26348.23|26268.23|9
1733385230000|2024-12-05 07:53:50|26347.22|26267.22|26344.8|26264.8|26348.82|26268.82|26344.8|26264.8|10
1733385240000|2024-12-05 07:54:00|26344.92|26264.92|26342.21|26262.21|26344.92|26264.92|26342.07|26262.07|10
1733385250000|2024-12-05 07:54:10|26341.52|26261.52|26355.05|26275.05|26355.84|26275.84|26338.51|26258.51|9
1733385260000|2024-12-05 07:54:20|26353.95|26273.95|26348.52|26268.52|26353.95|26273.95|26348.52|26268.52|10
1733385270000|2024-12-05 07:54:30|26349.05|26269.05|26346.61|26266.61|26350.26|26270.26|26346.61|26266.61|10
1733385280000|2024-12-05 07:54:40|26346.22|26266.22|26341.51|26261.51|26347.28|26267.28|26341.51|26261.51|10
1733385290000|2024-12-05 07:54:50|26342|26262|26333.74|26253.74|26342|26262|26333.03|26253.03|10
1733385300000|2024-12-05 07:55:00|26332.8|26252.8|26328.93|26248.93|26332.8|26252.8|26328.67|26248.67|10
1733385310000|2024-12-05 07:55:10|26327.97|26247.97|26321.88|26241.88|26327.97|26247.97|26321.88|26241.88|10
1733385320000|2024-12-05 07:55:20|26322.24|26242.24|26321.86|26241.86|26323.72|26243.72|26321.36|26241.36|10
1733385330000|2024-12-05 07:55:30|26321.26|26241.26|26321.39|26241.39|26321.7|26241.7|26320.45|26240.45|10
1733385340000|2024-12-05 07:55:40|26321.91|26241.91|26323.85|26243.85|26324.61|26244.61|26321.87|26241.87|10
1733385350000|2024-12-05 07:55:50|26323.1|26243.1|26324.88|26244.88|26324.88|26244.88|26321.61|26241.61|10
1733385360000|2024-12-05 07:56:00|26325.58|26245.58|26328.64|26248.64|26328.8|26248.8|26325.28|26245.28|10
1733385370000|2024-12-05 07:56:10|26328.94|26248.94|26328.86|26248.86|26330.91|26250.91|26328.61|26248.61|10
1733385380000|2024-12-05 07:56:20|26327.65|26247.65|26324.08|26244.08|26327.65|26247.65|26324.08|26244.08|10
1733385390000|2024-12-05 07:56:30|26324.32|26244.32|26323.58|26243.58|26325.15|26245.15|26323.27|26243.27|10
1733385400000|2024-12-05 07:56:40|26323.46|26243.46|26320.84|26240.84|26323.61|26243.61|26320.84|26240.84|10
1733385410000|2024-12-05 07:56:50|26319.79|26239.79|26319.74|26239.74|26320.05|26240.05|26318.5|26238.5|10
1733385420000|2024-12-05 07:57:00|26319.56|26239.56|26319.86|26239.86|26320.33|26240.33|26319.56|26239.56|10
1733385430000|2024-12-05 07:57:10|26320.27|26240.27|26316.38|26236.38|26320.27|26240.27|26316.38|26236.38|10
1733385440000|2024-12-05 07:57:20|26316.63|26236.63|26317.16|26237.16|26317.86|26237.86|26314.74|26234.74|10
1733385450000|2024-12-05 07:57:30|26316.85|26236.85|26315.55|26235.55|26318.41|26238.41|26315.55|26235.55|10
1733385460000|2024-12-05 07:57:40|26316.35|26236.35|26313.38|26233.38|26317.35|26237.35|26313.2|26233.2|10
1733385470000|2024-12-05 07:57:50|26313.72|26233.72|26309.22|26229.22|26313.72|26233.72|26309.22|26229.22|10
1733385480000|2024-12-05 07:58:00|26307.02|26227.02|26309.73|26229.73|26309.73|26229.73|26306.46|26226.46|10
1733385490000|2024-12-05 07:58:10|26309.43|26229.43|26308.05|26228.05|26310.46|26230.46|26308.05|26228.05|10
1733385500000|2024-12-05 07:58:20|26308.1|26228.1|26294.76|26214.76|26308.68|26228.68|26294.64|26214.64|10
1733385510000|2024-12-05 07:58:30|26294.91|26214.91|26295.4|26215.4|26295.4|26215.4|26294.07|26214.07|10
1733385520000|2024-12-05 07:58:40|26295.36|26215.36|26292.78|26212.78|26295.39|26215.39|26292.39|26212.39|10
1733385530000|2024-12-05 07:58:50|26293.75|26213.75|26297.34|26217.34|26297.34|26217.34|26293.66|26213.66|10
1733385540000|2024-12-05 07:59:00|26297.27|26217.27|26298.11|26218.11|26298.13|26218.13|26297.11|26217.11|10
1733385550000|2024-12-05 07:59:10|26299.77|26219.77|26301.08|26221.08|26301.61|26221.61|26299.3|26219.3|10
1733385560000|2024-12-05 07:59:20|26300.16|26220.16|26298.09|26218.09|26300.16|26220.16|26298.09|26218.09|10
1733385570000|2024-12-05 07:59:30|26297.85|26217.85|26298.24|26218.24|26298.24|26218.24|26297.17|26217.17|10
1733385580000|2024-12-05 07:59:40|26297.53|26217.53|26293.01|26213.01|26297.53|26217.53|26293.01|26213.01|10
1733385590000|2024-12-05 07:59:50|26292.32|26212.32|26289.89|26209.89|26292.67|26212.67|26289.71|26209.71|10
1733385600000|2024-12-05 08:00:00|26289.78|26209.78|26292.54|26212.54|26292.77|26212.77|26289.78|26209.78|10
1733385610000|2024-12-05 08:00:10|26292.99|26212.99|26299.73|26219.73|26299.73|26219.73|26292.69|26212.69|10
1733385620000|2024-12-05 08:00:20|26298.51|26218.51|26292.94|26212.94|26298.51|26218.51|26292.94|26212.94|10
1733385630000|2024-12-05 08:00:30|26292.62|26212.62|26295.2|26215.2|26295.85|26215.85|26292.1|26212.1|10
1733385640000|2024-12-05 08:00:40|26295.09|26215.09|26303.24|26223.24|26304.17|26224.17|26295.09|26215.09|10
1733385650000|2024-12-05 08:00:50|26304.01|26224.01|26307.51|26227.51|26307.51|26227.51|26304.01|26224.01|10
1733385660000|2024-12-05 08:01:00|26307.34|26227.34|26302.52|26222.52|26307.59|26227.59|26301.08|26221.08|10
1733385670000|2024-12-05 08:01:10|26300.97|26220.97|26303.41|26223.41|26304.53|26224.53|26300.97|26220.97|10
1733385680000|2024-12-05 08:01:20|26303.18|26223.18|26302.23|26222.23|26303.18|26223.18|26301.71|26221.71|10
1733385690000|2024-12-05 08:01:30|26301.01|26221.01|26303.8|26223.8|26303.8|26223.8|26301.01|26221.01|10
1733385700000|2024-12-05 08:01:40|26303.45|26223.45|26302.56|26222.56|26303.88|26223.88|26302.34|26222.34|10
1733385710000|2024-12-05 08:01:50|26301.17|26221.17|26301.61|26221.61|26301.61|26221.61|26300.09|26220.09|10
1733385720000|2024-12-05 08:02:00|26302.71|26222.71|26304.58|26224.58|26304.85|26224.85|26302.71|26222.71|9
1733385730000|2024-12-05 08:02:10|26305.47|26225.47|26310.76|26230.76|26310.96|26230.96|26305.47|26225.47|9
1733385740000|2024-12-05 08:02:20|26311.54|26231.54|26305.06|26225.06|26312.68|26232.68|26305.06|26225.06|10
1733385750000|2024-12-05 08:02:30|26305.12|26225.12|26305.22|26225.22|26305.39|26225.39|26302.74|26222.74|10
1733385760000|2024-12-05 08:02:40|26304.25|26224.25|26301.9|26221.9|26306.58|26226.58|26301.04|26221.04|10
1733385770000|2024-12-05 08:02:50|26302.6|26222.6|26312.65|26232.65|26315.28|26235.28|26302.6|26222.6|10
1733385780000|2024-12-05 08:03:00|26310.97|26230.97|26302.35|26222.35|26310.97|26230.97|26302.35|26222.35|10
1733385790000|2024-12-05 08:03:10|26300.36|26220.36|26301.59|26221.59|26301.59|26221.59|26299.28|26219.28|10
1733385800000|2024-12-05 08:03:20|26302.87|26222.87|26300.62|26220.62|26302.87|26222.87|26297.14|26217.14|10
1733385810000|2024-12-05 08:03:30|26302.32|26222.32|26296.79|26216.79|26302.92|26222.92|26289.47|26209.47|10
1733385820000|2024-12-05 08:03:40|26299.3|26219.3|26298.91|26218.91|26299.8|26219.8|26298.31|26218.31|10
1733385830000|2024-12-05 08:03:50|26299.51|26219.51|26302.05|26222.05|26302.43|26222.43|26299.38|26219.38|10
1733385840000|2024-12-05 08:04:00|26301.84|26221.84|26300.58|26220.58|26301.96|26221.96|26299.7|26219.7|10
1733385850000|2024-12-05 08:04:10|26299.67|26219.67|26299.06|26219.06|26299.84|26219.84|26298.57|26218.57|10
1733385860000|2024-12-05 08:04:20|26299.15|26219.15|26295.73|26215.73|26299.64|26219.64|26295.73|26215.73|10
1733385870000|2024-12-05 08:04:30|26295.82|26215.82|26293.23|26213.23|26295.82|26215.82|26293.23|26213.23|9
1733385880000|2024-12-05 08:04:40|26292.76|26212.76|26295.25|26215.25|26295.25|26215.25|26292.76|26212.76|10
1733385890000|2024-12-05 08:04:50|26296.11|26216.11|26296.63|26216.63|26296.72|26216.72|26295.48|26215.48|10
1733385900000|2024-12-05 08:05:00|26296.81|26216.81|26302.33|26222.33|26302.33|26222.33|26296.25|26216.25|10
1733385910000|2024-12-05 08:05:10|26307.2|26227.2|26308.01|26228.01|26308.7|26228.7|26307.1|26227.1|10
1733385920000|2024-12-05 08:05:20|26307.29|26227.29|26307.96|26227.96|26307.96|26227.96|26304.53|26224.53|10
1733385930000|2024-12-05 08:05:30|26310.66|26230.66|26311.68|26231.68|26314.16|26234.16|26310.66|26230.66|10
1733385940000|2024-12-05 08:05:40|26311.02|26231.02|26311.09|26231.09|26311.09|26231.09|26308.74|26228.74|10
1733385950000|2024-12-05 08:05:50|26310.48|26230.48|26311.13|26231.13|26311.63|26231.63|26309.8|26229.8|10
1733385960000|2024-12-05 08:06:00|26310.83|26230.83|26308.74|26228.74|26310.83|26230.83|26307.85|26227.85|10
1733385970000|2024-12-05 08:06:10|26310.33|26230.33|26306.44|26226.44|26310.49|26230.49|26306.44|26226.44|10
1733385980000|2024-12-05 08:06:20|26306.49|26226.49|26307.7|26227.7|26307.7|26227.7|26303.6|26223.6|10
1733385990000|2024-12-05 08:06:30|26308.34|26228.34|26306.27|26226.27|26308.34|26228.34|26306.13|26226.13|10
1733386000000|2024-12-05 08:06:40|26305.98|26225.98|26305.15|26225.15|26305.98|26225.98|26303.85|26223.85|10
1733386010000|2024-12-05 08:06:50|26306.26|26226.26|26300.2|26220.2|26307.76|26227.76|26300.2|26220.2|10
1733386020000|2024-12-05 08:07:00|26299.96|26219.96|26306.5|26226.5|26306.5|26226.5|26299.87|26219.87|10
1733386030000|2024-12-05 08:07:10|26309.14|26229.14|26310.77|26230.77|26313.01|26233.01|26309.14|26229.14|10
1733386040000|2024-12-05 08:07:20|26309.18|26229.18|26307.07|26227.07|26309.18|26229.18|26305.51|26225.51|10
1733386050000|2024-12-05 08:07:30|26307.03|26227.03|26305.29|26225.29|26307.22|26227.22|26303.19|26223.19|10
1733386060000|2024-12-05 08:07:40|26304.1|26224.1|26304.55|26224.55|26304.81|26224.81|26302.92|26222.92|10
1733386070000|2024-12-05 08:07:50|26303.46|26223.46|26307.78|26227.78|26307.78|26227.78|26303.46|26223.46|10
1733386080000|2024-12-05 08:08:00|26308.41|26228.41|26317.99|26237.99|26317.99|26237.99|26308.41|26228.41|10
1733386090000|2024-12-05 08:08:10|26319.23|26239.23|26327.69|26247.69|26329.12|26249.12|26319.23|26239.23|10
1733386100000|2024-12-05 08:08:20|26328.46|26248.46|26330.19|26250.19|26330.8|26250.8|26328.46|26248.46|10
1733386110000|2024-12-05 08:08:30|26330.29|26250.29|26329.97|26249.97|26331.73|26251.73|26328.02|26248.02|10
1733386120000|2024-12-05 08:08:40|26330.01|26250.01|26341.65|26261.65|26343.59|26263.59|26329.95|26249.95|10
1733386130000|2024-12-05 08:08:50|26341.58|26261.58|26346.54|26266.54|26346.57|26266.57|26341.58|26261.58|10
1733386140000|2024-12-05 08:09:00|26346.55|26266.55|26349|26269|26349|26269|26346.51|26266.51|10
1733386150000|2024-12-05 08:09:10|26349.7|26269.7|26349.3|26269.3|26350.58|26270.58|26348.74|26268.74|10
1733386160000|2024-12-05 08:09:20|26350.26|26270.26|26350.57|26270.57|26350.57|26270.57|26348.59|26268.59|10
1733386170000|2024-12-05 08:09:30|26350.54|26270.54|26350.15|26270.15|26351.81|26271.81|26350.15|26270.15|10
1733386180000|2024-12-05 08:09:40|26350.4|26270.4|26344.97|26264.97|26351.05|26271.05|26342.83|26262.83|10
1733386190000|2024-12-05 08:09:50|26346.49|26266.49|26358.1|26278.1|26361.64|26281.64|26346.49|26266.49|10
1733386200000|2024-12-05 08:10:00|26357.16|26277.16|26365.13|26285.13|26365.43|26285.43|26357.16|26277.16|10
1733386210000|2024-12-05 08:10:10|26365.78|26285.78|26364.09|26284.09|26365.93|26285.93|26363.76|26283.76|10
1733386220000|2024-12-05 08:10:20|26364.43|26284.43|26365.87|26285.87|26366.72|26286.72|26363.98|26283.98|10
1733386230000|2024-12-05 08:10:30|26358.57|26278.57|26353.95|26273.95|26360.02|26280.02|26352.5|26272.5|10
1733386240000|2024-12-05 08:10:40|26354.21|26274.21|26358.4|26278.4|26358.87|26278.87|26354.21|26274.21|10
1733386250000|2024-12-05 08:10:50|26358.52|26278.52|26370.63|26290.63|26370.63|26290.63|26358.52|26278.52|10
1733386260000|2024-12-05 08:11:00|26369.37|26289.37|26374.25|26294.25|26374.25|26294.25|26369.1|26289.1|10
1733386270000|2024-12-05 08:11:10|26373.36|26293.36|26379.39|26299.39|26379.39|26299.39|26371.6|26291.6|10
1733386280000|2024-12-05 08:11:20|26379.74|26299.74|26386.55|26306.55|26386.55|26306.55|26379.74|26299.74|10
1733386290000|2024-12-05 08:11:30|26386.31|26306.31|26390.5|26310.5|26390.5|26310.5|26386.31|26306.31|10
1733386300000|2024-12-05 08:11:40|26388.5|26308.5|26389.75|26309.75|26391.15|26311.15|26387.91|26307.91|10
1733386310000|2024-12-05 08:11:50|26389.2|26309.2|26392.44|26312.44|26392.44|26312.44|26389.2|26309.2|10
1733386320000|2024-12-05 08:12:00|26393.74|26313.74|26399.25|26319.25|26399.25|26319.25|26393.74|26313.74|10
1733386330000|2024-12-05 08:12:10|26397.93|26317.93|26395.59|26315.59|26398.57|26318.57|26394.88|26314.88|10
1733386340000|2024-12-05 08:12:20|26395.15|26315.15|26401.23|26321.23|26401.23|26321.23|26395.15|26315.15|10
1733386350000|2024-12-05 08:12:30|26402.03|26322.03|26404.19|26324.19|26404.72|26324.72|26402.03|26322.03|10
1733386360000|2024-12-05 08:12:40|26403.72|26323.72|26406.42|26326.42|26406.42|26326.42|26403.72|26323.72|10
1733386370000|2024-12-05 08:12:50|26406.73|26326.73|26410.57|26330.57|26410.57|26330.57|26406.73|26326.73|10
1733386380000|2024-12-05 08:13:00|26409.54|26329.54|26407.74|26327.74|26409.72|26329.72|26407.74|26327.74|10
1733386390000|2024-12-05 08:13:10|26406.67|26326.67|26412.47|26332.47|26412.47|26332.47|26406.67|26326.67|10
1733386400000|2024-12-05 08:13:20|26412.58|26332.58|26415.08|26335.08|26415.08|26335.08|26412.58|26332.58|10
1733386410000|2024-12-05 08:13:30|26415.67|26335.67|26425.43|26345.43|26425.43|26345.43|26415.67|26335.67|10
1733386420000|2024-12-05 08:13:40|26425.16|26345.16|26427.01|26347.01|26427.01|26347.01|26424.35|26344.35|10
1733386430000|2024-12-05 08:13:50|26427.19|26347.19|26427.81|26347.81|26427.81|26347.81|26426.84|26346.84|10
1733386440000|2024-12-05 08:14:00|26426.73|26346.73|26428.33|26348.33|26428.33|26348.33|26426.73|26346.73|10
1733386450000|2024-12-05 08:14:10|26427.7|26347.7|26430.28|26350.28|26430.28|26350.28|26423.13|26343.13|10
1733386460000|2024-12-05 08:14:20|26429.98|26349.98|26432.72|26352.72|26432.99|26352.99|26429.98|26349.98|10
1733386470000|2024-12-05 08:14:30|26432.19|26352.19|26431.43|26351.43|26434.19|26354.19|26431.43|26351.43|10
1733386480000|2024-12-05 08:14:40|26431.55|26351.55|26439.98|26359.98|26440.02|26360.02|26430.65|26350.65|10
1733386490000|2024-12-05 08:14:50|26440.23|26360.23|26444.39|26364.39|26444.39|26364.39|26439.93|26359.93|10
1733386500000|2024-12-05 08:15:00|26444.65|26364.65|26440.23|26360.23|26444.71|26364.71|26440.23|26360.23|10
1733386510000|2024-12-05 08:15:10|26440.07|26360.07|26440.8|26360.8|26441.32|26361.32|26440.07|26360.07|10
1733386520000|2024-12-05 08:15:20|26440.67|26360.67|26437.69|26357.69|26440.67|26360.67|26437.69|26357.69|10
1733386530000|2024-12-05 08:15:30|26437.51|26357.51|26432.19|26352.19|26437.63|26357.63|26432.01|26352.01|10
1733386540000|2024-12-05 08:15:40|26431.92|26351.92|26417.24|26337.24|26432|26352|26415.05|26335.05|10
1733386550000|2024-12-05 08:15:50|26419.22|26339.22|26425.82|26345.82|26425.82|26345.82|26419.22|26339.22|10
1733386560000|2024-12-05 08:16:00|26425.14|26345.14|26428.44|26348.44|26433.02|26353.02|26424.99|26344.99|10
1733386570000|2024-12-05 08:16:10|26428.72|26348.72|26436.74|26356.74|26436.74|26356.74|26428.72|26348.72|10
1733386580000|2024-12-05 08:16:20|26436.66|26356.66|26436.04|26356.04|26436.66|26356.66|26434.56|26354.56|10
1733386590000|2024-12-05 08:16:30|26435.69|26355.69|26442.06|26362.06|26442.06|26362.06|26435.69|26355.69|10
1733386600000|2024-12-05 08:16:40|26442.45|26362.45|26462.14|26382.14|26463.51|26383.51|26442.45|26362.45|10
1733386610000|2024-12-05 08:16:50|26460.86|26380.86|26458.57|26378.57|26461.32|26381.32|26455.66|26375.66|10
1733386620000|2024-12-05 08:17:00|26459.04|26379.04|26463.53|26383.53|26463.82|26383.82|26459.04|26379.04|10
1733386630000|2024-12-05 08:17:10|26463.74|26383.74|26460.35|26380.35|26463.75|26383.75|26460.35|26380.35|10
1733386640000|2024-12-05 08:17:20|26460.33|26380.33|26459.27|26379.27|26460.33|26380.33|26458.26|26378.26|10
1733386650000|2024-12-05 08:17:30|26460.1|26380.1|26464.56|26384.56|26464.56|26384.56|26460.1|26380.1|10
1733386660000|2024-12-05 08:17:40|26463.88|26383.88|26463.81|26383.81|26464.47|26384.47|26462.48|26382.48|10
1733386670000|2024-12-05 08:17:50|26464.35|26384.35|26462.18|26382.18|26464.35|26384.35|26462.17|26382.17|10
1733386680000|2024-12-05 08:18:00|26470.06|26390.06|26465.66|26385.66|26470.06|26390.06|26465.66|26385.66|10
1733386690000|2024-12-05 08:18:10|26464|26384|26457.38|26377.38|26464|26384|26457.38|26377.38|10
1733386700000|2024-12-05 08:18:20|26457.04|26377.04|26440.57|26360.57|26457.04|26377.04|26440.48|26360.48|10
1733386710000|2024-12-05 08:18:30|26440.75|26360.75|26441.24|26361.24|26441.51|26361.51|26439.79|26359.79|10
1733386720000|2024-12-05 08:18:40|26440.78|26360.78|26442.76|26362.76|26442.76|26362.76|26440.45|26360.45|9
1733386730000|2024-12-05 08:18:50|26443.61|26363.61|26446.94|26366.94|26448.87|26368.87|26443.61|26363.61|10
1733386740000|2024-12-05 08:19:00|26447.47|26367.47|26443.08|26363.08|26447.71|26367.71|26443.08|26363.08|10
1733386750000|2024-12-05 08:19:10|26443.01|26363.01|26440.65|26360.65|26444.38|26364.38|26440.64|26360.64|10
1733386760000|2024-12-05 08:19:20|26440|26360|26447.25|26367.25|26447.25|26367.25|26439.51|26359.51|10
1733386770000|2024-12-05 08:19:30|26447.89|26367.89|26443.91|26363.91|26447.89|26367.89|26442.41|26362.41|10
1733386780000|2024-12-05 08:19:40|26443.07|26363.07|26441.39|26361.39|26443.07|26363.07|26440.2|26360.2|10
1733386790000|2024-12-05 08:19:50|26441.99|26361.99|26438.39|26358.39|26441.99|26361.99|26438.39|26358.39|10
1733386800000|2024-12-05 08:20:00|26438.27|26358.27|26439.67|26359.67|26440.36|26360.36|26436.27|26356.27|10
1733386810000|2024-12-05 08:20:10|26439.55|26359.55|26442.25|26362.25|26442.37|26362.37|26439.55|26359.55|10
1733386820000|2024-12-05 08:20:20|26442.35|26362.35|26443.85|26363.85|26444.53|26364.53|26442.35|26362.35|10
1733386830000|2024-12-05 08:20:30|26446.25|26366.25|26444.2|26364.2|26446.97|26366.97|26443.97|26363.97|10
1733386840000|2024-12-05 08:20:40|26444.87|26364.87|26443.08|26363.08|26446.67|26366.67|26443.08|26363.08|10
1733386850000|2024-12-05 08:20:50|26444.61|26364.61|26444.78|26364.78|26445.26|26365.26|26443.99|26363.99|10
1733386860000|2024-12-05 08:21:00|26445.57|26365.57|26446.28|26366.28|26446.63|26366.63|26445.19|26365.19|10
1733386870000|2024-12-05 08:21:10|26446.36|26366.36|26445.93|26365.93|26447.99|26367.99|26445.83|26365.83|10
1733386880000|2024-12-05 08:21:20|26446.26|26366.26|26449.19|26369.19|26449.68|26369.68|26446.26|26366.26|10
1733386890000|2024-12-05 08:21:30|26448.58|26368.58|26451.64|26371.64|26451.64|26371.64|26448.58|26368.58|10
1733386900000|2024-12-05 08:21:40|26452.9|26372.9|26451.81|26371.81|26452.9|26372.9|26450.3|26370.3|9
1733386910000|2024-12-05 08:21:50|26452.41|26372.41|26453.05|26373.05|26453.12|26373.12|26451.75|26371.75|10
1733386920000|2024-12-05 08:22:00|26453.36|26373.36|26460.81|26380.81|26461.68|26381.68|26453.36|26373.36|10
1733386930000|2024-12-05 08:22:10|26460.84|26380.84|26458.27|26378.27|26460.84|26380.84|26458.27|26378.27|10
1733386940000|2024-12-05 08:22:20|26459.12|26379.12|26464.55|26384.55|26464.55|26384.55|26459.12|26379.12|10
1733386950000|2024-12-05 08:22:30|26464.68|26384.68|26467.84|26387.84|26467.92|26387.92|26464.68|26384.68|10
1733386960000|2024-12-05 08:22:40|26468.28|26388.28|26475.03|26395.03|26475.03|26395.03|26468.28|26388.28|10
1733386970000|2024-12-05 08:22:50|26475.93|26395.93|26483.86|26403.86|26483.86|26403.86|26475.93|26395.93|10
1733386980000|2024-12-05 08:23:00|26483.48|26403.48|26484.14|26404.14|26484.43|26404.43|26482.97|26402.97|10
1733386990000|2024-12-05 08:23:10|26483.97|26403.97|26490.27|26410.27|26490.27|26410.27|26483.97|26403.97|10
1733387000000|2024-12-05 08:23:20|26490.97|26410.97|26491.93|26411.93|26492.02|26412.02|26490.43|26410.43|10
1733387010000|2024-12-05 08:23:30|26491.19|26411.19|26493.52|26413.52|26494.24|26414.24|26489.92|26409.92|10
1733387020000|2024-12-05 08:23:40|26491.82|26411.82|26493.19|26413.19|26494.1|26414.1|26491.82|26411.82|10
1733387030000|2024-12-05 08:23:50|26492.09|26412.09|26493.17|26413.17|26493.34|26413.34|26491.97|26411.97|10
1733387040000|2024-12-05 08:24:00|26492.66|26412.66|26494.3|26414.3|26494.3|26414.3|26492.18|26412.18|10
1733387050000|2024-12-05 08:24:10|26495.22|26415.22|26495.16|26415.16|26496.6|26416.6|26495.16|26415.16|10
1733387060000|2024-12-05 08:24:20|26495.55|26415.55|26496.91|26416.91|26497.31|26417.31|26495.55|26415.55|10
1733387070000|2024-12-05 08:24:30|26497.71|26417.71|26493.97|26413.97|26497.71|26417.71|26491.79|26411.79|10
1733387080000|2024-12-05 08:24:40|26494.19|26414.19|26496.13|26416.13|26496.13|26416.13|26493.58|26413.58|10
1733387090000|2024-12-05 08:24:50|26496.75|26416.75|26498.36|26418.36|26500.02|26420.02|26496.75|26416.75|10
1733387100000|2024-12-05 08:25:00|26498.16|26418.16|26496.25|26416.25|26498.21|26418.21|26496.25|26416.25|10
1733387110000|2024-12-05 08:25:10|26494.66|26414.66|26493.15|26413.15|26494.98|26414.98|26493.15|26413.15|10
1733387120000|2024-12-05 08:25:20|26493.32|26413.32|26501.7|26421.7|26501.7|26421.7|26493.32|26413.32|10
1733387130000|2024-12-05 08:25:30|26502.84|26422.84|26510.22|26430.22|26510.33|26430.33|26502.84|26422.84|10
1733387140000|2024-12-05 08:25:40|26502.44|26422.44|26500.62|26420.62|26502.44|26422.44|26499.99|26419.99|10
1733387150000|2024-12-05 08:25:50|26498.98|26418.98|26500.26|26420.26|26500.4|26420.4|26498.98|26418.98|10
1733387160000|2024-12-05 08:26:00|26497.82|26417.82|26502.66|26422.66|26502.66|26422.66|26497.82|26417.82|10
1733387170000|2024-12-05 08:26:10|26512.16|26432.16|26508.5|26428.5|26512.16|26432.16|26508.5|26428.5|10
1733387180000|2024-12-05 08:26:20|26508.57|26428.57|26511.37|26431.37|26511.37|26431.37|26507.49|26427.49|10
1733387190000|2024-12-05 08:26:30|26511.63|26431.63|26512.2|26432.2|26512.2|26432.2|26511|26431|10
1733387200000|2024-12-05 08:26:40|26512.8|26432.8|26516.56|26436.56|26516.56|26436.56|26512.35|26432.35|10
1733387210000|2024-12-05 08:26:50|26518.32|26438.32|26518.65|26438.65|26518.65|26438.65|26516.19|26436.19|10
1733387220000|2024-12-05 08:27:00|26518.93|26438.93|26528.47|26448.47|26528.47|26448.47|26518.93|26438.93|10
1733387230000|2024-12-05 08:27:10|26528.48|26448.48|26533.22|26453.22|26533.22|26453.22|26528.48|26448.48|10
1733387240000|2024-12-05 08:27:20|26533.68|26453.68|26530.95|26450.95|26533.75|26453.75|26530.42|26450.42|10
1733387250000|2024-12-05 08:27:30|26531.41|26451.41|26532.37|26452.37|26532.37|26452.37|26530.28|26450.28|10
1733387260000|2024-12-05 08:27:40|26531.72|26451.72|26530.69|26450.69|26532.25|26452.25|26530.24|26450.24|10
1733387270000|2024-12-05 08:27:50|26530.99|26450.99|26528.39|26448.39|26532.33|26452.33|26528.39|26448.39|10
1733387280000|2024-12-05 08:28:00|26527.92|26447.92|26524.97|26444.97|26527.92|26447.92|26524.97|26444.97|10
1733387290000|2024-12-05 08:28:10|26525.44|26445.44|26518.45|26438.45|26525.44|26445.44|26518.45|26438.45|10
1733387300000|2024-12-05 08:28:20|26517.68|26437.68|26521.34|26441.34|26521.34|26441.34|26517.26|26437.26|10
1733387310000|2024-12-05 08:28:30|26521.58|26441.58|26520.65|26440.65|26522.23|26442.23|26518.53|26438.53|10
1733387320000|2024-12-05 08:28:40|26520.94|26440.94|26513|26433|26522.41|26442.41|26513|26433|10
1733387330000|2024-12-05 08:28:50|26513.33|26433.33|26513.97|26433.97|26513.97|26433.97|26511.96|26431.96|10
1733387340000|2024-12-05 08:29:00|26513.92|26433.92|26512.42|26432.42|26516.73|26436.73|26511.01|26431.01|10
1733387350000|2024-12-05 08:29:10|26513.21|26433.21|26511.43|26431.43|26513.21|26433.21|26511.43|26431.43|10
1733387360000|2024-12-05 08:29:20|26511.22|26431.22|26521.41|26441.41|26521.6|26441.6|26509.86|26429.86|10
1733387370000|2024-12-05 08:29:30|26520.85|26440.85|26515.39|26435.39|26520.85|26440.85|26514.92|26434.92|10
1733387380000|2024-12-05 08:29:40|26515|26435|26514.1|26434.1|26515|26435|26512.71|26432.71|10
1733387390000|2024-12-05 08:29:50|26514.11|26434.11|26513.18|26433.18|26514.43|26434.43|26513.18|26433.18|10
1733387400000|2024-12-05 08:30:00|26513.55|26433.55|26517.47|26437.47|26517.47|26437.47|26512.53|26432.53|10
1733387410000|2024-12-05 08:30:10|26518.49|26438.49|26522.23|26442.23|26523.45|26443.45|26518.49|26438.49|10
1733387420000|2024-12-05 08:30:20|26523.59|26443.59|26530.32|26450.32|26534.4|26454.4|26523.59|26443.59|10
1733387430000|2024-12-05 08:30:30|26531.04|26451.04|26524.75|26444.75|26531.04|26451.04|26524.44|26444.44|10
1733387440000|2024-12-05 08:30:40|26524.18|26444.18|26520.5|26440.5|26524.45|26444.45|26520.5|26440.5|10
1733387450000|2024-12-05 08:30:50|26520.04|26440.04|26512.48|26432.48|26520.04|26440.04|26512.48|26432.48|10
1733387460000|2024-12-05 08:31:00|26511.51|26431.51|26500.71|26420.71|26511.51|26431.51|26500.71|26420.71|10
1733387470000|2024-12-05 08:31:10|26500.09|26420.09|26500.79|26420.79|26501.98|26421.98|26499.82|26419.82|10
1733387480000|2024-12-05 08:31:20|26499.26|26419.26|26505.52|26425.52|26505.52|26425.52|26499.26|26419.26|10
1733387490000|2024-12-05 08:31:30|26504.92|26424.92|26501.58|26421.58|26506.29|26426.29|26501.58|26421.58|10
1733387500000|2024-12-05 08:31:40|26502.16|26422.16|26501.76|26421.76|26502.8|26422.8|26501.25|26421.25|10
1733387510000|2024-12-05 08:31:50|26502.96|26422.96|26504.33|26424.33|26504.65|26424.65|26502.96|26422.96|10
1733387520000|2024-12-05 08:32:00|26504.02|26424.02|26509.37|26429.37|26510.11|26430.11|26504.02|26424.02|10
1733387530000|2024-12-05 08:32:10|26507.99|26427.99|26514.43|26434.43|26515.7|26435.7|26507.99|26427.99|10
1733387540000|2024-12-05 08:32:20|26515.6|26435.6|26516.53|26436.53|26516.53|26436.53|26515.04|26435.04|10
1733387550000|2024-12-05 08:32:30|26514.58|26434.58|26519.81|26439.81|26519.81|26439.81|26514.58|26434.58|10
1733387560000|2024-12-05 08:32:40|26519.53|26439.53|26520.43|26440.43|26521.97|26441.97|26519.32|26439.32|10
1733387570000|2024-12-05 08:32:50|26518.98|26438.98|26514.63|26434.63|26519.04|26439.04|26514.41|26434.41|10
1733387580000|2024-12-05 08:33:00|26514.07|26434.07|26515.97|26435.97|26516.9|26436.9|26514.07|26434.07|10
1733387590000|2024-12-05 08:33:10|26516.2|26436.2|26515.58|26435.58|26517.27|26437.27|26514.19|26434.19|9
1733387600000|2024-12-05 08:33:20|26516.69|26436.69|26515.73|26435.73|26516.87|26436.87|26514.03|26434.03|10
1733387610000|2024-12-05 08:33:30|26515.92|26435.92|26521.27|26441.27|26521.27|26441.27|26515.92|26435.92|10
1733387620000|2024-12-05 08:33:40|26522.09|26442.09|26524.43|26444.43|26524.43|26444.43|26518.31|26438.31|10
1733387630000|2024-12-05 08:33:50|26525.04|26445.04|26535.02|26455.02|26535.13|26455.13|26525.04|26445.04|10
1733387640000|2024-12-05 08:34:00|26534.8|26454.8|26536.32|26456.32|26537.18|26457.18|26534.09|26454.09|10
1733387650000|2024-12-05 08:34:10|26537.72|26457.72|26532.03|26452.03|26538.03|26458.03|26531.37|26451.37|10
1733387660000|2024-12-05 08:34:20|26531.28|26451.28|26529.75|26449.75|26531.51|26451.51|26529.71|26449.71|10
1733387670000|2024-12-05 08:34:30|26530.14|26450.14|26526.71|26446.71|26530.36|26450.36|26526.71|26446.71|10
1733387680000|2024-12-05 08:34:40|26524|26444|26521.73|26441.73|26524|26444|26520.37|26440.37|10
1733387690000|2024-12-05 08:34:50|26520.37|26440.37|26514.48|26434.48|26520.37|26440.37|26513.63|26433.63|10
1733387700000|2024-12-05 08:35:00|26513.59|26433.59|26507.78|26427.78|26513.59|26433.59|26507.78|26427.78|10
1733387710000|2024-12-05 08:35:10|26508.16|26428.16|26508.02|26428.02|26509.7|26429.7|26508.02|26428.02|10
1733387720000|2024-12-05 08:35:20|26509.05|26429.05|26510.12|26430.12|26510.12|26430.12|26507.46|26427.46|10
1733387730000|2024-12-05 08:35:30|26510.3|26430.3|26511.69|26431.69|26512.47|26432.47|26510.02|26430.02|10
1733387740000|2024-12-05 08:35:40|26511.77|26431.77|26503.67|26423.67|26511.77|26431.77|26503.67|26423.67|10
1733387750000|2024-12-05 08:35:50|26504.12|26424.12|26506.17|26426.17|26506.61|26426.61|26501.86|26421.86|10
1733387760000|2024-12-05 08:36:00|26505.95|26425.95|26508.91|26428.91|26508.91|26428.91|26505.89|26425.89|10
1733387770000|2024-12-05 08:36:10|26509.42|26429.42|26508.73|26428.73|26511.4|26431.4|26508.73|26428.73|10
1733387780000|2024-12-05 08:36:20|26508.18|26428.18|26501.6|26421.6|26508.18|26428.18|26501.6|26421.6|10
1733387790000|2024-12-05 08:36:30|26501.3|26421.3|26497.54|26417.54|26501.3|26421.3|26497.17|26417.17|10
1733387800000|2024-12-05 08:36:40|26498.11|26418.11|26507.46|26427.46|26507.46|26427.46|26498.11|26418.11|10
1733387810000|2024-12-05 08:36:50|26507.87|26427.87|26517.78|26437.78|26517.78|26437.78|26507.87|26427.87|10
1733387820000|2024-12-05 08:37:00|26517.29|26437.29|26513.44|26433.44|26519.38|26439.38|26513.44|26433.44|10
1733387830000|2024-12-05 08:37:10|26512.9|26432.9|26505.82|26425.82|26513.55|26433.55|26505.82|26425.82|10
1733387840000|2024-12-05 08:37:20|26504.86|26424.86|26499.52|26419.52|26504.86|26424.86|26499.52|26419.52|10
1733387850000|2024-12-05 08:37:30|26497.64|26417.64|26491.82|26411.82|26497.64|26417.64|26491.82|26411.82|10
1733387860000|2024-12-05 08:37:40|26491.5|26411.5|26489.4|26409.4|26491.5|26411.5|26488.01|26408.01|10
1733387870000|2024-12-05 08:37:50|26489.16|26409.16|26495.02|26415.02|26495.64|26415.64|26489.16|26409.16|10
1733387880000|2024-12-05 08:38:00|26495.19|26415.19|26495.6|26415.6|26496.05|26416.05|26493.96|26413.96|10
1733387890000|2024-12-05 08:38:10|26496.3|26416.3|26498.26|26418.26|26498.49|26418.49|26496.04|26416.04|10
1733387900000|2024-12-05 08:38:20|26498.83|26418.83|26500.36|26420.36|26501.47|26421.47|26498.21|26418.21|10
1733387910000|2024-12-05 08:38:30|26501.01|26421.01|26502.16|26422.16|26503.73|26423.73|26501.01|26421.01|10
1733387920000|2024-12-05 08:38:40|26501.25|26421.25|26489.96|26409.96|26501.25|26421.25|26489.96|26409.96|10
1733387930000|2024-12-05 08:38:50|26489.91|26409.91|26490.53|26410.53|26492.13|26412.13|26489.01|26409.01|10
1733387940000|2024-12-05 08:39:00|26490|26410|26488.99|26408.99|26490.52|26410.52|26488.99|26408.99|10
1733387950000|2024-12-05 08:39:10|26483.5|26403.5|26481.99|26401.99|26484.51|26404.51|26478.43|26398.43|10
1733387960000|2024-12-05 08:39:20|26480.98|26400.98|26479.79|26399.79|26481.47|26401.47|26479.79|26399.79|10
1733387970000|2024-12-05 08:39:30|26479|26399|26481.64|26401.64|26481.68|26401.68|26478.12|26398.12|10
1733387980000|2024-12-05 08:39:40|26481.56|26401.56|26479.21|26399.21|26481.56|26401.56|26478.7|26398.7|10
1733387990000|2024-12-05 08:39:50|26479.2|26399.2|26487.09|26407.09|26487.17|26407.17|26479.08|26399.08|10
1733388000000|2024-12-05 08:40:00|26486.52|26406.52|26490.71|26410.71|26490.71|26410.71|26486.52|26406.52|10
1733388010000|2024-12-05 08:40:10|26490.85|26410.85|26491.39|26411.39|26493.25|26413.25|26490.85|26410.85|10
1733388020000|2024-12-05 08:40:20|26491.53|26411.53|26490.03|26410.03|26492.33|26412.33|26490.03|26410.03|5
1733388030000|2024-12-05 08:40:30|26489.61|26409.61|26488.92|26408.92|26489.61|26409.61|26486.8|26406.8|10
1733388040000|2024-12-05 08:40:40|26489.67|26409.67|26494.77|26414.77|26495.18|26415.18|26489.67|26409.67|10
1733388050000|2024-12-05 08:40:50|26495.33|26415.33|26498.68|26418.68|26498.68|26418.68|26495.08|26415.08|10
1733388060000|2024-12-05 08:41:00|26498.78|26418.78|26507.16|26427.16|26507.16|26427.16|26498.78|26418.78|10
1733388070000|2024-12-05 08:41:10|26509.88|26429.88|26516.82|26436.82|26516.82|26436.82|26509.88|26429.88|10
1733388080000|2024-12-05 08:41:20|26516.47|26436.47|26516.49|26436.49|26517.58|26437.58|26515.31|26435.31|10
1733388090000|2024-12-05 08:41:30|26516.3|26436.3|26510.04|26430.04|26516.3|26436.3|26510.04|26430.04|10
1733388100000|2024-12-05 08:41:40|26509.27|26429.27|26509.65|26429.65|26509.71|26429.71|26508.76|26428.76|10
1733388110000|2024-12-05 08:41:50|26508.76|26428.76|26505.62|26425.62|26508.76|26428.76|26504.5|26424.5|10
1733388120000|2024-12-05 08:42:00|26507.16|26427.16|26507|26427|26507.96|26427.96|26506.14|26426.14|10
1733388130000|2024-12-05 08:42:10|26507.32|26427.32|26506.03|26426.03|26507.32|26427.32|26504.97|26424.97|9
1733388140000|2024-12-05 08:42:20|26506.18|26426.18|26509.67|26429.67|26509.67|26429.67|26504.77|26424.77|10
1733388150000|2024-12-05 08:42:30|26510.44|26430.44|26513.77|26433.77|26513.77|26433.77|26510.12|26430.12|10
1733388160000|2024-12-05 08:42:40|26513.61|26433.61|26514.52|26434.52|26515.39|26435.39|26513.61|26433.61|10
1733388170000|2024-12-05 08:42:50|26516.97|26436.97|26516.03|26436.03|26517.52|26437.52|26516.03|26436.03|9
1733388180000|2024-12-05 08:43:00|26515.99|26435.99|26512.28|26432.28|26516.09|26436.09|26512.28|26432.28|10
1733388190000|2024-12-05 08:43:10|26511.41|26431.41|26504.65|26424.65|26512.06|26432.06|26504.65|26424.65|10
1733388200000|2024-12-05 08:43:20|26502.42|26422.42|26497.33|26417.33|26502.42|26422.42|26497.33|26417.33|10
1733388210000|2024-12-05 08:43:30|26497.32|26417.32|26494.46|26414.46|26497.62|26417.62|26493.56|26413.56|10
1733388220000|2024-12-05 08:43:40|26494.01|26414.01|26494.77|26414.77|26494.77|26414.77|26492.61|26412.61|10
1733388230000|2024-12-05 08:43:50|26494.18|26414.18|26493.21|26413.21|26495.86|26415.86|26492.08|26412.08|10
1733388240000|2024-12-05 08:44:00|26492.77|26412.77|26487.89|26407.89|26495.18|26415.18|26487.89|26407.89|10
1733388250000|2024-12-05 08:44:10|26488.11|26408.11|26481.93|26401.93|26488.49|26408.49|26481.93|26401.93|10
1733388260000|2024-12-05 08:44:20|26480.42|26400.42|26471.24|26391.24|26480.42|26400.42|26470.83|26390.83|10
1733388270000|2024-12-05 08:44:30|26472.04|26392.04|26471.98|26391.98|26472.91|26392.91|26471.65|26391.65|10
1733388280000|2024-12-05 08:44:40|26471.56|26391.56|26473.13|26393.13|26473.94|26393.94|26471.56|26391.56|10
1733388290000|2024-12-05 08:44:50|26472.94|26392.94|26472.61|26392.61|26474.62|26394.62|26472.61|26392.61|10
1733388300000|2024-12-05 08:45:00|26472.08|26392.08|26469.81|26389.81|26474.01|26394.01|26469.81|26389.81|10
1733388310000|2024-12-05 08:45:10|26469.63|26389.63|26476.48|26396.48|26476.48|26396.48|26469.63|26389.63|10
1733388320000|2024-12-05 08:45:20|26476.7|26396.7|26481.66|26401.66|26481.66|26401.66|26476.19|26396.19|10
1733388330000|2024-12-05 08:45:30|26482.05|26402.05|26487.05|26407.05|26487.53|26407.53|26481.65|26401.65|10
1733388340000|2024-12-05 08:45:40|26486.6|26406.6|26493.47|26413.47|26494.2|26414.2|26486.34|26406.34|10
1733388350000|2024-12-05 08:45:50|26493.17|26413.17|26499.85|26419.85|26499.85|26419.85|26493.17|26413.17|10
1733388360000|2024-12-05 08:46:00|26500.28|26420.28|26502.77|26422.77|26502.77|26422.77|26499.14|26419.14|10
1733388370000|2024-12-05 08:46:10|26499.1|26419.1|26494.01|26414.01|26499.1|26419.1|26493.04|26413.04|10
1733388380000|2024-12-05 08:46:20|26493.11|26413.11|26492.09|26412.09|26494.98|26414.98|26492.09|26412.09|10
1733388390000|2024-12-05 08:46:30|26491.47|26411.47|26471.3|26391.3|26491.47|26411.47|26471.3|26391.3|10
1733388400000|2024-12-05 08:46:40|26469.36|26389.36|26467.11|26387.11|26469.69|26389.69|26467.07|26387.07|10
1733388410000|2024-12-05 08:46:50|26466.56|26386.56|26465.58|26385.58|26466.88|26386.88|26464.69|26384.69|10
1733388420000|2024-12-05 08:47:00|26464.24|26384.24|26459.03|26379.03|26464.24|26384.24|26459.03|26379.03|10
1733388430000|2024-12-05 08:47:10|26457.64|26377.64|26445.15|26365.15|26458.46|26378.46|26445.15|26365.15|10
1733388440000|2024-12-05 08:47:20|26440.67|26360.67|26434.35|26354.35|26440.67|26360.67|26434.23|26354.23|9
1733388450000|2024-12-05 08:47:30|26434.36|26354.36|26432.04|26352.04|26435.64|26355.64|26432.04|26352.04|10
1733388460000|2024-12-05 08:47:40|26432.45|26352.45|26436.98|26356.98|26436.98|26356.98|26431.33|26351.33|10
1733388470000|2024-12-05 08:47:50|26437.54|26357.54|26439.5|26359.5|26440.98|26360.98|26437.54|26357.54|10
1733388480000|2024-12-05 08:48:00|26439.33|26359.33|26439.19|26359.19|26439.33|26359.33|26437.48|26357.48|10
1733388490000|2024-12-05 08:48:10|26439.9|26359.9|26442.45|26362.45|26442.45|26362.45|26437.81|26357.81|10
1733388500000|2024-12-05 08:48:20|26441.79|26361.79|26438.71|26358.71|26441.79|26361.79|26438.46|26358.46|10
1733388510000|2024-12-05 08:48:30|26439.2|26359.2|26440.96|26360.96|26441.26|26361.26|26439.2|26359.2|10
1733388520000|2024-12-05 08:48:40|26440.79|26360.79|26439.03|26359.03|26440.87|26360.87|26439.03|26359.03|10
1733388530000|2024-12-05 08:48:50|26439.56|26359.56|26441.4|26361.4|26442.41|26362.41|26439.56|26359.56|9
1733388540000|2024-12-05 08:49:00|26440.89|26360.89|26433.66|26353.66|26440.89|26360.89|26433.66|26353.66|10
1733388550000|2024-12-05 08:49:10|26433.97|26353.97|26427.16|26347.16|26433.97|26353.97|26427.16|26347.16|10
1733388560000|2024-12-05 08:49:20|26425.7|26345.7|26417.93|26337.93|26425.7|26345.7|26417.74|26337.74|10
1733388570000|2024-12-05 08:49:30|26417.18|26337.18|26417.82|26337.82|26418.27|26338.27|26415.96|26335.96|10
1733388580000|2024-12-05 08:49:40|26408.06|26328.06|26410.02|26330.02|26411.39|26331.39|26407.37|26327.37|10
1733388590000|2024-12-05 08:49:50|26410.61|26330.61|26417.43|26337.43|26417.43|26337.43|26410.61|26330.61|10
1733388600000|2024-12-05 08:50:00|26417.99|26337.99|26422.57|26342.57|26422.57|26342.57|26417.99|26337.99|10
1733388610000|2024-12-05 08:50:10|26423.76|26343.76|26430.36|26350.36|26430.36|26350.36|26423.76|26343.76|10
1733388620000|2024-12-05 08:50:20|26428.56|26348.56|26430.3|26350.3|26430.3|26350.3|26428.56|26348.56|10
1733388630000|2024-12-05 08:50:30|26431.43|26351.43|26435.64|26355.64|26435.64|26355.64|26429.16|26349.16|10
1733388640000|2024-12-05 08:50:40|26436.04|26356.04|26435.97|26355.97|26437.61|26357.61|26435.97|26355.97|10
1733388650000|2024-12-05 08:50:50|26436.25|26356.25|26441.19|26361.19|26441.19|26361.19|26435.41|26355.41|10
1733388660000|2024-12-05 08:51:00|26441.74|26361.74|26445.96|26365.96|26445.96|26365.96|26441.07|26361.07|10
1733388670000|2024-12-05 08:51:10|26446.26|26366.26|26449.98|26369.98|26449.98|26369.98|26445.27|26365.27|10
1733388680000|2024-12-05 08:51:20|26449.82|26369.82|26457.83|26377.83|26457.83|26377.83|26449.75|26369.75|10
1733388690000|2024-12-05 08:51:30|26457.52|26377.52|26482.47|26402.47|26482.47|26402.47|26457.52|26377.52|10
1733388700000|2024-12-05 08:51:40|26483.44|26403.44|26482.84|26402.84|26484.32|26404.32|26482.84|26402.84|10
1733388710000|2024-12-05 08:51:50|26482.28|26402.28|26479.94|26399.94|26482.28|26402.28|26479.94|26399.94|10
1733388720000|2024-12-05 08:52:00|26480.12|26400.12|26476.93|26396.93|26480.23|26400.23|26476.74|26396.74|10
1733388730000|2024-12-05 08:52:10|26478.12|26398.12|26472.91|26392.91|26478.12|26398.12|26472.91|26392.91|10
1733388740000|2024-12-05 08:52:20|26472.22|26392.22|26465.51|26385.51|26472.22|26392.22|26465.21|26385.21|10
1733388750000|2024-12-05 08:52:30|26465.53|26385.53|26467.77|26387.77|26467.77|26387.77|26462.74|26382.74|10
1733388760000|2024-12-05 08:52:40|26469|26389|26466.54|26386.54|26469.27|26389.27|26466.39|26386.39|10
1733388770000|2024-12-05 08:52:50|26466.81|26386.81|26465.03|26385.03|26467.99|26387.99|26465.03|26385.03|10
1733388780000|2024-12-05 08:53:00|26465.02|26385.02|26468.74|26388.74|26469.27|26389.27|26464.95|26384.95|10
1733388790000|2024-12-05 08:53:10|26469.27|26389.27|26466.74|26386.74|26469.3|26389.3|26466.74|26386.74|10
1733388800000|2024-12-05 08:53:20|26466.77|26386.77|26465.64|26385.64|26466.77|26386.77|26463.48|26383.48|10
1733388810000|2024-12-05 08:53:30|26465.69|26385.69|26466.71|26386.71|26466.71|26386.71|26465.24|26385.24|10
1733388820000|2024-12-05 08:53:40|26466.5|26386.5|26463.62|26383.62|26467.29|26387.29|26463.62|26383.62|10
1733388830000|2024-12-05 08:53:50|26463.65|26383.65|26459.32|26379.32|26463.65|26383.65|26459.32|26379.32|10
1733388840000|2024-12-05 08:54:00|26459.11|26379.11|26457.45|26377.45|26459.11|26379.11|26456.78|26376.78|10
1733388850000|2024-12-05 08:54:10|26457.18|26377.18|26459.87|26379.87|26459.87|26379.87|26457.18|26377.18|10
1733388860000|2024-12-05 08:54:20|26459.58|26379.58|26462.12|26382.12|26462.47|26382.47|26459.58|26379.58|10
1733388870000|2024-12-05 08:54:30|26461.99|26381.99|26467.21|26387.21|26467.21|26387.21|26461.99|26381.99|10
1733388880000|2024-12-05 08:54:40|26467.97|26387.97|26465.07|26385.07|26468.06|26388.06|26465.07|26385.07|10
1733388890000|2024-12-05 08:54:50|26465.01|26385.01|26463.93|26383.93|26465.21|26385.21|26463.93|26383.93|10
1733388900000|2024-12-05 08:55:00|26464.31|26384.31|26465.86|26385.86|26467.1|26387.1|26464.31|26384.31|10
1733388910000|2024-12-05 08:55:10|26466.35|26386.35|26462.64|26382.64|26466.88|26386.88|26462.64|26382.64|10
1733388920000|2024-12-05 08:55:20|26462.56|26382.56|26460.8|26380.8|26462.83|26382.83|26460.08|26380.08|10
1733388930000|2024-12-05 08:55:30|26461.05|26381.05|26462.18|26382.18|26462.18|26382.18|26459.86|26379.86|10
1733388940000|2024-12-05 08:55:40|26461.94|26381.94|26463.6|26383.6|26465.31|26385.31|26461.94|26381.94|10
1733388950000|2024-12-05 08:55:50|26463.31|26383.31|26462.02|26382.02|26463.77|26383.77|26462.02|26382.02|10
1733388960000|2024-12-05 08:56:00|26461.21|26381.21|26456.61|26376.61|26461.53|26381.53|26456.61|26376.61|10
1733388970000|2024-12-05 08:56:10|26456.79|26376.79|26459.24|26379.24|26459.59|26379.59|26456.79|26376.79|9
1733388980000|2024-12-05 08:56:20|26459.13|26379.13|26454.98|26374.98|26459.38|26379.38|26454.7|26374.7|10
1733388990000|2024-12-05 08:56:30|26455.13|26375.13|26453.52|26373.52|26455.13|26375.13|26452.32|26372.32|10
1733389000000|2024-12-05 08:56:40|26453.83|26373.83|26455.83|26375.83|26455.83|26375.83|26452.59|26372.59|10
1733389010000|2024-12-05 08:56:50|26456.62|26376.62|26460.78|26380.78|26460.91|26380.91|26456.62|26376.62|10
1733389020000|2024-12-05 08:57:00|26460.72|26380.72|26464.87|26384.87|26465.26|26385.26|26460.72|26380.72|10
1733389030000|2024-12-05 08:57:10|26463.93|26383.93|26474.63|26394.63|26474.63|26394.63|26463.93|26383.93|10
1733389040000|2024-12-05 08:57:20|26473.99|26393.99|26475.75|26395.75|26476.36|26396.36|26473.95|26393.95|10
1733389050000|2024-12-05 08:57:30|26475.4|26395.4|26478.54|26398.54|26478.68|26398.68|26474.88|26394.88|10
1733389060000|2024-12-05 08:57:40|26478.77|26398.77|26476.38|26396.38|26478.77|26398.77|26476.38|26396.38|10
1733389070000|2024-12-05 08:57:50|26476.72|26396.72|26484.16|26404.16|26484.16|26404.16|26476.2|26396.2|10
1733389080000|2024-12-05 08:58:00|26484.18|26404.18|26481.17|26401.17|26484.18|26404.18|26479.58|26399.58|10
1733389090000|2024-12-05 08:58:10|26481.2|26401.2|26462.89|26382.89|26481.2|26401.2|26462.89|26382.89|10
1733389100000|2024-12-05 08:58:20|26462.2|26382.2|26477.59|26397.59|26477.6|26397.6|26461.43|26381.43|10
1733389110000|2024-12-05 08:58:30|26477.3|26397.3|26479.52|26399.52|26480.37|26400.37|26477.17|26397.17|9
1733389120000|2024-12-05 08:58:40|26480.94|26400.94|26486.34|26406.34|26486.34|26406.34|26480.94|26400.94|10
1733389130000|2024-12-05 08:58:50|26486.91|26406.91|26482.29|26402.29|26486.91|26406.91|26482.29|26402.29|10
1733389140000|2024-12-05 08:59:00|26482.46|26402.46|26486.67|26406.67|26486.88|26406.88|26482.12|26402.12|10
1733389150000|2024-12-05 08:59:10|26486.9|26406.9|26483.02|26403.02|26486.9|26406.9|26483.02|26403.02|10
1733389160000|2024-12-05 08:59:20|26482.74|26402.74|26481.73|26401.73|26483.91|26403.91|26481.73|26401.73|10
1733389170000|2024-12-05 08:59:30|26481.06|26401.06|26479.33|26399.33|26481.56|26401.56|26479.33|26399.33|10
1733389180000|2024-12-05 08:59:40|26479.25|26399.25|26476.81|26396.81|26479.25|26399.25|26476.81|26396.81|10
1733389190000|2024-12-05 08:59:50|26476.11|26396.11|26474.11|26394.11|26476.19|26396.19|26474.11|26394.11|10
1733389200000|2024-12-05 09:00:00|26472.33|26392.33|26470.88|26390.88|26475.85|26395.85|26470.88|26390.88|10
1733389210000|2024-12-05 09:00:10|26470.39|26390.39|26466.04|26386.04|26470.39|26390.39|26464.9|26384.9|10
1733389220000|2024-12-05 09:00:20|26465.58|26385.58|26467.5|26387.5|26467.54|26387.54|26464.85|26384.85|10
1733389230000|2024-12-05 09:00:30|26467.69|26387.69|26470.15|26390.15|26470.15|26390.15|26467.69|26387.69|10
1733389240000|2024-12-05 09:00:40|26470.18|26390.18|26470.76|26390.76|26471.14|26391.14|26468.78|26388.78|10
1733389250000|2024-12-05 09:00:50|26469.1|26389.1|26469.43|26389.43|26469.43|26389.43|26466.79|26386.79|10
1733389260000|2024-12-05 09:01:00|26469.37|26389.37|26464.24|26384.24|26469.37|26389.37|26463.99|26383.99|10
1733389270000|2024-12-05 09:01:10|26464.23|26384.23|26458.96|26378.96|26464.23|26384.23|26458.96|26378.96|9
1733389280000|2024-12-05 09:01:20|26458.76|26378.76|26454.1|26374.1|26458.76|26378.76|26454.08|26374.08|10
1733389290000|2024-12-05 09:01:30|26454.05|26374.05|26450.59|26370.59|26455.78|26375.78|26449.5|26369.5|10
1733389300000|2024-12-05 09:01:40|26451.76|26371.76|26458.46|26378.46|26458.68|26378.68|26451.76|26371.76|10
1733389310000|2024-12-05 09:01:50|26459.08|26379.08|26470.35|26390.35|26470.35|26390.35|26458.42|26378.42|10
1733389320000|2024-12-05 09:02:00|26474.29|26394.29|26474.04|26394.04|26474.29|26394.29|26465.36|26385.36|10
1733389330000|2024-12-05 09:02:10|26473.06|26393.06|26470.21|26390.21|26473.06|26393.06|26469.05|26389.05|10
1733389340000|2024-12-05 09:02:20|26473.47|26393.47|26479.25|26399.25|26479.25|26399.25|26473.47|26393.47|9
1733389350000|2024-12-05 09:02:30|26481.85|26401.85|26476.59|26396.59|26482.46|26402.46|26475.62|26395.62|10
1733389360000|2024-12-05 09:02:40|26477.69|26397.69|26489.55|26409.55|26489.55|26409.55|26477.5|26397.5|10
1733389370000|2024-12-05 09:02:50|26489.03|26409.03|26487.39|26407.39|26492.4|26412.4|26487.39|26407.39|10
1733389380000|2024-12-05 09:03:00|26486.16|26406.16|26474.21|26394.21|26486.16|26406.16|26474.21|26394.21|10
1733389390000|2024-12-05 09:03:10|26473.44|26393.44|26461.89|26381.89|26473.44|26393.44|26461.89|26381.89|10
1733389400000|2024-12-05 09:03:20|26459.89|26379.89|26448.42|26368.42|26459.89|26379.89|26448.19|26368.19|10
1733389410000|2024-12-05 09:03:30|26449.61|26369.61|26448.9|26368.9|26450.23|26370.23|26448.9|26368.9|10
1733389420000|2024-12-05 09:03:40|26449.51|26369.51|26452.05|26372.05|26452.07|26372.07|26449.23|26369.23|10
1733389430000|2024-12-05 09:03:50|26452.63|26372.63|26444.55|26364.55|26453.15|26373.15|26444.55|26364.55|10
1733389440000|2024-12-05 09:04:00|26444.72|26364.72|26443.35|26363.35|26445.25|26365.25|26441.7|26361.7|10
1733389450000|2024-12-05 09:04:10|26443.48|26363.48|26433.56|26353.56|26443.48|26363.48|26433.56|26353.56|10
1733389460000|2024-12-05 09:04:20|26432.83|26352.83|26414.88|26334.88|26432.83|26352.83|26414.88|26334.88|10
1733389470000|2024-12-05 09:04:30|26414.08|26334.08|26404.96|26324.96|26414.16|26334.16|26404.96|26324.96|10
1733389480000|2024-12-05 09:04:40|26405.69|26325.69|26400.14|26320.14|26405.69|26325.69|26399.57|26319.57|10
1733389490000|2024-12-05 09:04:50|26399.96|26319.96|26389.19|26309.19|26399.96|26319.96|26389.19|26309.19|10
1733389500000|2024-12-05 09:05:00|26388.49|26308.49|26391.95|26311.95|26391.95|26311.95|26387.45|26307.45|10
1733389510000|2024-12-05 09:05:10|26392.4|26312.4|26402.08|26322.08|26402.08|26322.08|26392.4|26312.4|10
1733389520000|2024-12-05 09:05:20|26402.7|26322.7|26400.03|26320.03|26402.7|26322.7|26398.98|26318.98|10
1733389530000|2024-12-05 09:05:30|26401.12|26321.12|26410.97|26330.97|26410.97|26330.97|26400.65|26320.65|10
1733389540000|2024-12-05 09:05:40|26410.67|26330.67|26405.28|26325.28|26410.67|26330.67|26405.28|26325.28|10
1733389550000|2024-12-05 09:05:50|26404.5|26324.5|26406.17|26326.17|26406.34|26326.34|26403.7|26323.7|10
1733389560000|2024-12-05 09:06:00|26406.43|26326.43|26412|26332|26412|26332|26406.03|26326.03|10
1733389570000|2024-12-05 09:06:10|26412.99|26332.99|26419.45|26339.45|26419.45|26339.45|26412.99|26332.99|10
1733389580000|2024-12-05 09:06:20|26420.59|26340.59|26426.71|26346.71|26427.41|26347.41|26420.59|26340.59|10
1733389590000|2024-12-05 09:06:30|26426.98|26346.98|26428.9|26348.9|26429.4|26349.4|26426.98|26346.98|10
1733389600000|2024-12-05 09:06:40|26428.35|26348.35|26430.04|26350.04|26430.11|26350.11|26428.35|26348.35|10
1733389610000|2024-12-05 09:06:50|26430.69|26350.69|26430.79|26350.79|26430.79|26350.79|26429.1|26349.1|10
1733389620000|2024-12-05 09:07:00|26432.34|26352.34|26436.37|26356.37|26437.57|26357.57|26432.34|26352.34|10
1733389630000|2024-12-05 09:07:10|26436.33|26356.33|26440.97|26360.97|26440.97|26360.97|26436.33|26356.33|10
1733389640000|2024-12-05 09:07:20|26441.07|26361.07|26435.69|26355.69|26441.23|26361.23|26435.69|26355.69|10
1733389650000|2024-12-05 09:07:30|26434.58|26354.58|26437.95|26357.95|26437.95|26357.95|26434.34|26354.34|10
1733389660000|2024-12-05 09:07:40|26437.45|26357.45|26440.71|26360.71|26440.71|26360.71|26437.45|26357.45|10
1733389670000|2024-12-05 09:07:50|26443.72|26363.72|26448.32|26368.32|26448.52|26368.52|26443.72|26363.72|10
1733389680000|2024-12-05 09:08:00|26448.68|26368.68|26450.42|26370.42|26450.93|26370.93|26448.31|26368.31|10
1733389690000|2024-12-05 09:08:10|26450.81|26370.81|26450.77|26370.77|26452.18|26372.18|26449.97|26369.97|10
1733389700000|2024-12-05 09:08:20|26449.02|26369.02|26446.17|26366.17|26449.35|26369.35|26446.15|26366.15|10
1733389710000|2024-12-05 09:08:30|26445.53|26365.53|26447.6|26367.6|26447.83|26367.83|26445.53|26365.53|10
1733389720000|2024-12-05 09:08:40|26448.38|26368.38|26447.58|26367.58|26448.76|26368.76|26447.58|26367.58|10
1733389730000|2024-12-05 09:08:50|26447.77|26367.77|26449.7|26369.7|26449.99|26369.99|26447.19|26367.19|10
1733389740000|2024-12-05 09:09:00|26449.53|26369.53|26448.52|26368.52|26449.53|26369.53|26448.43|26368.43|10
1733389750000|2024-12-05 09:09:10|26448.78|26368.78|26451.09|26371.09|26451.42|26371.42|26448.78|26368.78|10
1733389760000|2024-12-05 09:09:20|26451.37|26371.37|26453.7|26373.7|26453.7|26373.7|26451.37|26371.37|10
1733389770000|2024-12-05 09:09:30|26453.47|26373.47|26459.73|26379.73|26459.75|26379.75|26453.47|26373.47|10
1733389780000|2024-12-05 09:09:40|26460.38|26380.38|26461.47|26381.47|26461.47|26381.47|26460.38|26380.38|10
1733389790000|2024-12-05 09:09:50|26462.72|26382.72|26464.83|26384.83|26464.83|26384.83|26462.72|26382.72|10
1733389800000|2024-12-05 09:10:00|26464.47|26384.47|26467.25|26387.25|26467.25|26387.25|26464.47|26384.47|10
1733389810000|2024-12-05 09:10:10|26467.79|26387.79|26470.06|26390.06|26470.06|26390.06|26467.58|26387.58|10
1733389820000|2024-12-05 09:10:20|26470.07|26390.07|26471.86|26391.86|26471.87|26391.87|26468.4|26388.4|10
1733389830000|2024-12-05 09:10:30|26471.55|26391.55|26475.35|26395.35|26475.35|26395.35|26470.23|26390.23|10
1733389840000|2024-12-05 09:10:40|26477.17|26397.17|26482.01|26402.01|26482.01|26402.01|26477.17|26397.17|10
1733389850000|2024-12-05 09:10:50|26481.56|26401.56|26481.2|26401.2|26481.56|26401.56|26480.24|26400.24|10
1733389860000|2024-12-05 09:11:00|26482.07|26402.07|26485.62|26405.62|26485.8|26405.8|26482.07|26402.07|10
1733389870000|2024-12-05 09:11:10|26486.19|26406.19|26489.09|26409.09|26489.09|26409.09|26485.61|26405.61|10
1733389880000|2024-12-05 09:11:20|26490.49|26410.49|26490.74|26410.74|26491.99|26411.99|26490.44|26410.44|10
1733389890000|2024-12-05 09:11:30|26491.08|26411.08|26491.48|26411.48|26494.09|26414.09|26491.08|26411.08|10
1733389900000|2024-12-05 09:11:40|26492.43|26412.43|26488.21|26408.21|26492.43|26412.43|26487.81|26407.81|10
1733389910000|2024-12-05 09:11:50|26487.55|26407.55|26489.26|26409.26|26489.54|26409.54|26486.98|26406.98|10
1733389920000|2024-12-05 09:12:00|26489.37|26409.37|26485.76|26405.76|26489.93|26409.93|26485.76|26405.76|10
1733389930000|2024-12-05 09:12:10|26483.76|26403.76|26476.95|26396.95|26483.76|26403.76|26476.95|26396.95|10
1733389940000|2024-12-05 09:12:20|26475.16|26395.16|26470.39|26390.39|26475.16|26395.16|26464.9|26384.9|10
1733389950000|2024-12-05 09:12:30|26470.54|26390.54|26473.68|26393.68|26473.68|26393.68|26469.71|26389.71|10
1733389960000|2024-12-05 09:12:40|26474.32|26394.32|26476.36|26396.36|26477.84|26397.84|26474.32|26394.32|10
1733389970000|2024-12-05 09:12:50|26475.88|26395.88|26475.87|26395.87|26475.88|26395.88|26474.1|26394.1|10
1733389980000|2024-12-05 09:13:00|26476.11|26396.11|26478.74|26398.74|26478.74|26398.74|26476.11|26396.11|10
1733389990000|2024-12-05 09:13:10|26478.56|26398.56|26474.51|26394.51|26479.03|26399.03|26474.51|26394.51|10
1733390000000|2024-12-05 09:13:20|26473.16|26393.16|26468.68|26388.68|26473.16|26393.16|26468.68|26388.68|10
1733390010000|2024-12-05 09:13:30|26468.08|26388.08|26465.53|26385.53|26470.4|26390.4|26465.32|26385.32|10
1733390020000|2024-12-05 09:13:40|26465.4|26385.4|26472.76|26392.76|26472.76|26392.76|26465.4|26385.4|10
1733390030000|2024-12-05 09:13:50|26472.92|26392.92|26476.7|26396.7|26476.7|26396.7|26472.92|26392.92|9
1733390040000|2024-12-05 09:14:00|26477.85|26397.85|26474.71|26394.71|26477.85|26397.85|26474.71|26394.71|9
1733390050000|2024-12-05 09:14:10|26474.67|26394.67|26468.48|26388.48|26474.67|26394.67|26468.48|26388.48|10
1733390060000|2024-12-05 09:14:20|26468.58|26388.58|26463.39|26383.39|26469.32|26389.32|26462.82|26382.82|10
1733390070000|2024-12-05 09:14:30|26462.95|26382.95|26467.24|26387.24|26467.24|26387.24|26462.34|26382.34|10
1733390080000|2024-12-05 09:14:40|26467.43|26387.43|26475.59|26395.59|26475.59|26395.59|26467.43|26387.43|10
1733390090000|2024-12-05 09:14:50|26475.79|26395.79|26477.37|26397.37|26477.46|26397.46|26475.67|26395.67|9
1733390100000|2024-12-05 09:15:00|26477.31|26397.31|26481.71|26401.71|26481.71|26401.71|26477.31|26397.31|10
1733390110000|2024-12-05 09:15:10|26481.5|26401.5|26485.05|26405.05|26485.19|26405.19|26481.45|26401.45|10
1733390120000|2024-12-05 09:15:20|26485.15|26405.15|26483.83|26403.83|26486.3|26406.3|26483.83|26403.83|10
1733390130000|2024-12-05 09:15:30|26483.39|26403.39|26484|26404|26484|26404|26481.74|26401.74|10
1733390140000|2024-12-05 09:15:40|26484.87|26404.87|26501.19|26421.19|26501.19|26421.19|26484.87|26404.87|10
1733390150000|2024-12-05 09:15:50|26503.17|26423.17|26500.8|26420.8|26503.99|26423.99|26500.8|26420.8|10
1733390160000|2024-12-05 09:16:00|26501.25|26421.25|26500.29|26420.29|26501.99|26421.99|26499.8|26419.8|10
1733390170000|2024-12-05 09:16:10|26500.37|26420.37|26508.76|26428.76|26510.26|26430.26|26500.37|26420.37|10
1733390180000|2024-12-05 09:16:20|26509.01|26429.01|26499.7|26419.7|26509.01|26429.01|26499.7|26419.7|10
1733390190000|2024-12-05 09:16:30|26497.43|26417.43|26484.44|26404.44|26497.43|26417.43|26484.44|26404.44|10
1733390200000|2024-12-05 09:16:40|26481.93|26401.93|26475.52|26395.52|26481.95|26401.95|26475.46|26395.46|10
1733390210000|2024-12-05 09:16:50|26475.05|26395.05|26479.87|26399.87|26479.87|26399.87|26474.94|26394.94|10
1733390220000|2024-12-05 09:17:00|26480.5|26400.5|26483.3|26403.3|26484.13|26404.13|26480.5|26400.5|10
1733390230000|2024-12-05 09:17:10|26483.42|26403.42|26482.12|26402.12|26484.75|26404.75|26482.12|26402.12|10
1733390240000|2024-12-05 09:17:20|26480.94|26400.94|26475.77|26395.77|26480.94|26400.94|26474.78|26394.78|9
1733390250000|2024-12-05 09:17:30|26475.78|26395.78|26478.23|26398.23|26478.9|26398.9|26475.78|26395.78|9
1733390260000|2024-12-05 09:17:40|26478.19|26398.19|26482.51|26402.51|26482.51|26402.51|26477.76|26397.76|9
1733390270000|2024-12-05 09:17:50|26483.37|26403.37|26482.85|26402.85|26483.63|26403.63|26482.65|26402.65|10
1733390280000|2024-12-05 09:18:00|26482.78|26402.78|26483.22|26403.22|26484.67|26404.67|26482.58|26402.58|10
1733390290000|2024-12-05 09:18:10|26483.43|26403.43|26485.33|26405.33|26485.33|26405.33|26483.09|26403.09|10
1733390300000|2024-12-05 09:18:20|26485.4|26405.4|26485.67|26405.67|26486.66|26406.66|26485.4|26405.4|9
1733390310000|2024-12-05 09:18:30|26486.3|26406.3|26489.51|26409.51|26489.51|26409.51|26486.08|26406.08|10
1733390320000|2024-12-05 09:18:40|26489.16|26409.16|26491.05|26411.05|26492.61|26412.61|26489.08|26409.08|10
1733390330000|2024-12-05 09:18:50|26490.73|26410.73|26492.18|26412.18|26492.34|26412.34|26490.73|26410.73|10
1733390340000|2024-12-05 09:19:00|26491.34|26411.34|26489.07|26409.07|26491.34|26411.34|26489.07|26409.07|10
1733390350000|2024-12-05 09:19:10|26489.66|26409.66|26484.91|26404.91|26490.09|26410.09|26484.51|26404.51|10
1733390360000|2024-12-05 09:19:20|26486.17|26406.17|26486.01|26406.01|26487.17|26407.17|26484.14|26404.14|10
1733390370000|2024-12-05 09:19:30|26486.22|26406.22|26492.14|26412.14|26492.14|26412.14|26486.08|26406.08|10
1733390380000|2024-12-05 09:19:40|26492.79|26412.79|26495.11|26415.11|26495.11|26415.11|26492.31|26412.31|9
1733390390000|2024-12-05 09:19:50|26495.07|26415.07|26497.43|26417.43|26498.18|26418.18|26495.07|26415.07|10
1733390400000|2024-12-05 09:20:00|26497.36|26417.36|26486.09|26406.09|26498.62|26418.62|26486.09|26406.09|10
1733390410000|2024-12-05 09:20:10|26486.13|26406.13|26480.82|26400.82|26487.09|26407.09|26480.78|26400.78|10
1733390420000|2024-12-05 09:20:20|26482.38|26402.38|26481.09|26401.09|26484.4|26404.4|26481.09|26401.09|10
1733390430000|2024-12-05 09:20:30|26480.53|26400.53|26479.38|26399.38|26480.53|26400.53|26478.03|26398.03|10
1733390440000|2024-12-05 09:20:40|26479.4|26399.4|26479.13|26399.13|26479.89|26399.89|26479.13|26399.13|9
1733390450000|2024-12-05 09:20:50|26479.04|26399.04|26480.66|26400.66|26480.66|26400.66|26478.83|26398.83|10
1733390460000|2024-12-05 09:21:00|26480.38|26400.38|26479.19|26399.19|26480.77|26400.77|26479.19|26399.19|10
1733390470000|2024-12-05 09:21:10|26479.57|26399.57|26481.36|26401.36|26481.6|26401.6|26479.07|26399.07|10
1733390480000|2024-12-05 09:21:20|26482.36|26402.36|26477.05|26397.05|26482.56|26402.56|26477.05|26397.05|10
1733390490000|2024-12-05 09:21:30|26477.18|26397.18|26478.84|26398.84|26478.84|26398.84|26476.75|26396.75|10
1733390500000|2024-12-05 09:21:40|26478.98|26398.98|26480.29|26400.29|26480.29|26400.29|26478.83|26398.83|10
1733390510000|2024-12-05 09:21:50|26479.51|26399.51|26477.73|26397.73|26479.51|26399.51|26477.73|26397.73|10
1733390520000|2024-12-05 09:22:00|26477.15|26397.15|26480.56|26400.56|26480.56|26400.56|26477.15|26397.15|10
1733390530000|2024-12-05 09:22:10|26481.41|26401.41|26482.07|26402.07|26482.7|26402.7|26481.41|26401.41|10
1733390540000|2024-12-05 09:22:20|26481.74|26401.74|26482.34|26402.34|26483.07|26403.07|26481.74|26401.74|10
1733390550000|2024-12-05 09:22:30|26481.93|26401.93|26486.64|26406.64|26486.64|26406.64|26481.93|26401.93|9
1733390560000|2024-12-05 09:22:40|26487.2|26407.2|26491.31|26411.31|26491.31|26411.31|26487.2|26407.2|10
1733390570000|2024-12-05 09:22:50|26491.3|26411.3|26491.59|26411.59|26491.99|26411.99|26490.9|26410.9|10
1733390580000|2024-12-05 09:23:00|26493.86|26413.86|26499.74|26419.74|26499.74|26419.74|26493.86|26413.86|10
1733390590000|2024-12-05 09:23:10|26500.64|26420.64|26504.55|26424.55|26504.55|26424.55|26499.14|26419.14|10
1733390600000|2024-12-05 09:23:20|26505.23|26425.23|26525.88|26445.88|26525.88|26445.88|26505.23|26425.23|10
1733390610000|2024-12-05 09:23:30|26526.04|26446.04|26531.25|26451.25|26532.01|26452.01|26526.04|26446.04|10
1733390620000|2024-12-05 09:23:40|26531.38|26451.38|26536.54|26456.54|26536.54|26456.54|26529.78|26449.78|10
1733390630000|2024-12-05 09:23:50|26537.33|26457.33|26538.59|26458.59|26538.8|26458.8|26537.01|26457.01|10
1733390640000|2024-12-05 09:24:00|26539.35|26459.35|26537.3|26457.3|26539.35|26459.35|26534.07|26454.07|10
1733390650000|2024-12-05 09:24:10|26535.72|26455.72|26530.43|26450.43|26535.72|26455.72|26529.64|26449.64|10
1733390660000|2024-12-05 09:24:20|26530.62|26450.62|26525.79|26445.79|26530.62|26450.62|26517.19|26437.19|10
1733390670000|2024-12-05 09:24:30|26526.32|26446.32|26524.38|26444.38|26526.32|26446.32|26524.38|26444.38|10
1733390680000|2024-12-05 09:24:40|26525.1|26445.1|26512.25|26432.25|26525.64|26445.64|26511.51|26431.51|10
1733390690000|2024-12-05 09:24:50|26513.41|26433.41|26516.21|26436.21|26516.21|26436.21|26513.41|26433.41|10
1733390700000|2024-12-05 09:25:00|26516.84|26436.84|26522.14|26442.14|26522.14|26442.14|26515.62|26435.62|10
1733390710000|2024-12-05 09:25:10|26522.68|26442.68|26522.53|26442.53|26523.51|26443.51|26522.53|26442.53|10
1733390720000|2024-12-05 09:25:20|26523|26443|26519.86|26439.86|26523.06|26443.06|26519.86|26439.86|10
1733390730000|2024-12-05 09:25:30|26518.23|26438.23|26514.12|26434.12|26518.23|26438.23|26514.07|26434.07|10
1733390740000|2024-12-05 09:25:40|26511.79|26431.79|26509.84|26429.84|26512.34|26432.34|26509.84|26429.84|10
1733390750000|2024-12-05 09:25:50|26510.41|26430.41|26508.35|26428.35|26510.41|26430.41|26507.32|26427.32|10
1733390760000|2024-12-05 09:26:00|26508.66|26428.66|26507.48|26427.48|26508.66|26428.66|26507.48|26427.48|10
1733390770000|2024-12-05 09:26:10|26507.08|26427.08|26505.96|26425.96|26507.08|26427.08|26505.21|26425.21|10
1733390780000|2024-12-05 09:26:20|26506.84|26426.84|26505.39|26425.39|26507.81|26427.81|26505.39|26425.39|10
1733390790000|2024-12-05 09:26:30|26505.93|26425.93|26505.37|26425.37|26505.93|26425.93|26504.13|26424.13|10
1733390800000|2024-12-05 09:26:40|26503.66|26423.66|26503.8|26423.8|26503.8|26423.8|26501.56|26421.56|10
1733390810000|2024-12-05 09:26:50|26504.37|26424.37|26503.14|26423.14|26504.93|26424.93|26503.14|26423.14|10
1733390820000|2024-12-05 09:27:00|26503.19|26423.19|26498.13|26418.13|26503.19|26423.19|26498.13|26418.13|10
1733390830000|2024-12-05 09:27:10|26497.6|26417.6|26492.61|26412.61|26497.6|26417.6|26492.61|26412.61|10
1733390840000|2024-12-05 09:27:20|26492.02|26412.02|26487.51|26407.51|26492.02|26412.02|26487.51|26407.51|10
1733390850000|2024-12-05 09:27:30|26487.78|26407.78|26489.13|26409.13|26489.91|26409.91|26487.78|26407.78|10
1733390860000|2024-12-05 09:27:40|26489.18|26409.18|26488.69|26408.69|26489.66|26409.66|26488.69|26408.69|10
1733390870000|2024-12-05 09:27:50|26487.52|26407.52|26486.24|26406.24|26488.17|26408.17|26485.8|26405.8|10
1733390880000|2024-12-05 09:28:00|26494.17|26414.17|26492.26|26412.26|26494.17|26414.17|26490.11|26410.11|9
1733390890000|2024-12-05 09:28:10|26492.96|26412.96|26497.09|26417.09|26497.32|26417.32|26492.96|26412.96|10
1733390900000|2024-12-05 09:28:20|26497.13|26417.13|26511.67|26431.67|26511.67|26431.67|26497.04|26417.04|10
1733390910000|2024-12-05 09:28:30|26513.06|26433.06|26524.9|26444.9|26524.9|26444.9|26513.06|26433.06|10
1733390920000|2024-12-05 09:28:40|26525.4|26445.4|26530.13|26450.13|26530.13|26450.13|26525.4|26445.4|10
1733390930000|2024-12-05 09:28:50|26529.6|26449.6|26526.45|26446.45|26529.6|26449.6|26526.45|26446.45|10
1733390940000|2024-12-05 09:29:00|26525.97|26445.97|26526.07|26446.07|26526.07|26446.07|26523.77|26443.77|9
1733390950000|2024-12-05 09:29:10|26525.59|26445.59|26527.24|26447.24|26527.24|26447.24|26525.06|26445.06|10
1733390960000|2024-12-05 09:29:20|26529.57|26449.57|26528.15|26448.15|26531|26451|26528.15|26448.15|9
1733390970000|2024-12-05 09:29:30|26528.12|26448.12|26528.1|26448.1|26528.25|26448.25|26527.5|26447.5|10
1733390980000|2024-12-05 09:29:40|26528.51|26448.51|26526.54|26446.54|26531.74|26451.74|26526.54|26446.54|10
1733390990000|2024-12-05 09:29:50|26526.42|26446.42|26530.19|26450.19|26530.19|26450.19|26526.42|26446.42|10
1733391000000|2024-12-05 09:30:00|26529.86|26449.86|26533.99|26453.99|26536.2|26456.2|26529.72|26449.72|9
1733391010000|2024-12-05 09:30:10|26533.52|26453.52|26531.79|26451.79|26533.52|26453.52|26531.51|26451.51|9
1733391020000|2024-12-05 09:30:20|26532.57|26452.57|26532.96|26452.96|26532.96|26452.96|26529.36|26449.36|10
1733391030000|2024-12-05 09:30:30|26532.75|26452.75|26536.85|26456.85|26536.85|26456.85|26532.75|26452.75|10
1733391040000|2024-12-05 09:30:40|26536.86|26456.86|26542.39|26462.39|26542.39|26462.39|26536.68|26456.68|10
1733391050000|2024-12-05 09:30:50|26542.6|26462.6|26531.41|26451.41|26542.6|26462.6|26530.23|26450.23|9
1733391060000|2024-12-05 09:31:00|26546.4|26466.4|26550.36|26470.36|26550.36|26470.36|26546.03|26466.03|10
1733391070000|2024-12-05 09:31:10|26550.91|26470.91|26553.32|26473.32|26553.32|26473.32|26548.25|26468.25|10
1733391080000|2024-12-05 09:31:20|26554.48|26474.48|26553.08|26473.08|26555.38|26475.38|26553.08|26473.08|10
1733391090000|2024-12-05 09:31:30|26553.12|26473.12|26550.96|26470.96|26553.43|26473.43|26550.44|26470.44|10
1733391100000|2024-12-05 09:31:40|26551.09|26471.09|26546.32|26466.32|26551.63|26471.63|26546.32|26466.32|10
1733391110000|2024-12-05 09:31:50|26546.04|26466.04|26541.73|26461.73|26546.04|26466.04|26541.73|26461.73|10
1733391120000|2024-12-05 09:32:00|26542.07|26462.07|26538.54|26458.54|26543.39|26463.39|26538.54|26458.54|10
1733391130000|2024-12-05 09:32:10|26536.74|26456.74|26533.57|26453.57|26536.74|26456.74|26533.45|26453.45|10
1733391140000|2024-12-05 09:32:20|26533.03|26453.03|26534.65|26454.65|26535.54|26455.54|26533.03|26453.03|10
1733391150000|2024-12-05 09:32:30|26534.62|26454.62|26527.34|26447.34|26534.84|26454.84|26527.34|26447.34|9
1733391160000|2024-12-05 09:32:40|26526.77|26446.77|26526.32|26446.32|26526.85|26446.85|26522.79|26442.79|10
1733391170000|2024-12-05 09:32:50|26526.36|26446.36|26527.98|26447.98|26528.75|26448.75|26526.36|26446.36|10
1733391180000|2024-12-05 09:33:00|26527.88|26447.88|26532.71|26452.71|26532.71|26452.71|26527.85|26447.85|10
1733391190000|2024-12-05 09:33:10|26533.46|26453.46|26534.2|26454.2|26534.5|26454.5|26532.93|26452.93|10
1733391200000|2024-12-05 09:33:20|26534.83|26454.83|26543.35|26463.35|26543.35|26463.35|26534.83|26454.83|10
1733391210000|2024-12-05 09:33:30|26543.38|26463.38|26547.55|26467.55|26547.55|26467.55|26543.23|26463.23|9
1733391220000|2024-12-05 09:33:40|26547.43|26467.43|26547.43|26467.43|26547.54|26467.54|26545.84|26465.84|10
1733391230000|2024-12-05 09:33:50|26548.3|26468.3|26545.95|26465.95|26548.3|26468.3|26545.02|26465.02|10
1733391240000|2024-12-05 09:34:00|26545.25|26465.25|26543.18|26463.18|26545.25|26465.25|26543.06|26463.06|10
1733391250000|2024-12-05 09:34:10|26542.85|26462.85|26541.34|26461.34|26543.32|26463.32|26541|26461|10
1733391260000|2024-12-05 09:34:20|26542.18|26462.18|26542.39|26462.39|26542.63|26462.63|26541.82|26461.82|10
1733391270000|2024-12-05 09:34:30|26541.92|26461.92|26543.73|26463.73|26543.73|26463.73|26540.87|26460.87|10
1733391280000|2024-12-05 09:34:40|26541.63|26461.63|26542|26462|26542|26462|26540.06|26460.06|10
1733391290000|2024-12-05 09:34:50|26541.94|26461.94|26537.99|26457.99|26541.94|26461.94|26537.89|26457.89|9
1733391300000|2024-12-05 09:35:00|26537.83|26457.83|26524.33|26444.33|26537.83|26457.83|26524.25|26444.25|10
1733391310000|2024-12-05 09:35:10|26521.26|26441.26|26514.52|26434.52|26521.26|26441.26|26513.96|26433.96|10
1733391320000|2024-12-05 09:35:20|26513.55|26433.55|26515.53|26435.53|26515.53|26435.53|26511.7|26431.7|10
1733391330000|2024-12-05 09:35:30|26515.69|26435.69|26513.91|26433.91|26515.69|26435.69|26513.59|26433.59|9
1733391340000|2024-12-05 09:35:40|26513.63|26433.63|26508.03|26428.03|26513.63|26433.63|26508.03|26428.03|10
1733391350000|2024-12-05 09:35:50|26507.81|26427.81|26504.04|26424.04|26507.81|26427.81|26503.46|26423.46|10
1733391360000|2024-12-05 09:36:00|26503.78|26423.78|26499.03|26419.03|26503.78|26423.78|26499.03|26419.03|10
1733391370000|2024-12-05 09:36:10|26498.87|26418.87|26499.18|26419.18|26502.89|26422.89|26498.35|26418.35|10
1733391380000|2024-12-05 09:36:20|26496.64|26416.64|26493.02|26413.02|26497.8|26417.8|26493.02|26413.02|10
1733391390000|2024-12-05 09:36:30|26489.4|26409.4|26485|26405|26489.4|26409.4|26484.38|26404.38|9
1733391400000|2024-12-05 09:36:40|26485.47|26405.47|26493.83|26413.83|26493.83|26413.83|26485.47|26405.47|10
1733391410000|2024-12-05 09:36:50|26494.26|26414.26|26490.13|26410.13|26494.87|26414.87|26490.13|26410.13|10
1733391420000|2024-12-05 09:37:00|26489.64|26409.64|26493.71|26413.71|26493.71|26413.71|26489.37|26409.37|10
1733391430000|2024-12-05 09:37:10|26494.69|26414.69|26501.2|26421.2|26501.2|26421.2|26494.69|26414.69|10
1733391440000|2024-12-05 09:37:20|26501.28|26421.28|26496.77|26416.77|26501.28|26421.28|26496.18|26416.18|10
1733391450000|2024-12-05 09:37:30|26495.16|26415.16|26487.96|26407.96|26495.16|26415.16|26487.96|26407.96|10
1733391460000|2024-12-05 09:37:40|26488.07|26408.07|26485.18|26405.18|26489.33|26409.33|26485.18|26405.18|10
1733391470000|2024-12-05 09:37:50|26484.69|26404.69|26485.92|26405.92|26485.92|26405.92|26484.53|26404.53|10
1733391480000|2024-12-05 09:38:00|26486.81|26406.81|26490.45|26410.45|26490.47|26410.47|26486.81|26406.81|10
1733391490000|2024-12-05 09:38:10|26490.74|26410.74|26496.39|26416.39|26496.39|26416.39|26490.72|26410.72|10
1733391500000|2024-12-05 09:38:20|26496.45|26416.45|26496.84|26416.84|26497.69|26417.69|26496.4|26416.4|9
1733391510000|2024-12-05 09:38:30|26496.45|26416.45|26499.09|26419.09|26499.09|26419.09|26496.45|26416.45|10
1733391520000|2024-12-05 09:38:40|26500.19|26420.19|26500.14|26420.14|26502.36|26422.36|26499.87|26419.87|10
1733391530000|2024-12-05 09:38:50|26500.16|26420.16|26502.47|26422.47|26502.47|26422.47|26500.14|26420.14|10
1733391540000|2024-12-05 09:39:00|26502.56|26422.56|26506|26426|26506|26426|26502.56|26422.56|10
1733391550000|2024-12-05 09:39:10|26506.01|26426.01|26514.23|26434.23|26514.23|26434.23|26506.01|26426.01|10
1733391560000|2024-12-05 09:39:20|26514.38|26434.38|26516.19|26436.19|26517.42|26437.42|26514.38|26434.38|10
1733391570000|2024-12-05 09:39:30|26515.81|26435.81|26514.69|26434.69|26516.51|26436.51|26514.4|26434.4|10
1733391580000|2024-12-05 09:39:40|26514.73|26434.73|26513.97|26433.97|26516.04|26436.04|26513.54|26433.54|10
1733391590000|2024-12-05 09:39:50|26513.35|26433.35|26511.45|26431.45|26513.53|26433.53|26511.45|26431.45|10
1733391600000|2024-12-05 09:40:00|26512.14|26432.14|26505.03|26425.03|26512.27|26432.27|26504.56|26424.56|10
1733391610000|2024-12-05 09:40:10|26505.1|26425.1|26500.42|26420.42|26505.54|26425.54|26500.42|26420.42|10
1733391620000|2024-12-05 09:40:20|26500.99|26420.99|26498.1|26418.1|26500.99|26420.99|26498.1|26418.1|10
1733391630000|2024-12-05 09:40:30|26497.15|26417.15|26502.8|26422.8|26502.97|26422.97|26496.53|26416.53|10
1733391640000|2024-12-05 09:40:40|26502.77|26422.77|26493.65|26413.65|26502.77|26422.77|26493.65|26413.65|10
1733391650000|2024-12-05 09:40:50|26493.66|26413.66|26492.04|26412.04|26493.89|26413.89|26492.04|26412.04|10
1733391660000|2024-12-05 09:41:00|26491.17|26411.17|26491.21|26411.21|26492.21|26412.21|26489.29|26409.29|10
1733391670000|2024-12-05 09:41:10|26491.36|26411.36|26495.07|26415.07|26495.07|26415.07|26491.09|26411.09|10
1733391680000|2024-12-05 09:41:20|26495.53|26415.53|26496.78|26416.78|26496.78|26416.78|26495.53|26415.53|10
1733391690000|2024-12-05 09:41:30|26496.41|26416.41|26500.54|26420.54|26500.54|26420.54|26496.41|26416.41|10
1733391700000|2024-12-05 09:41:40|26500.61|26420.61|26495.94|26415.94|26500.61|26420.61|26495.34|26415.34|10
1733391710000|2024-12-05 09:41:50|26496.03|26416.03|26499.04|26419.04|26499.75|26419.75|26496.03|26416.03|10
1733391720000|2024-12-05 09:42:00|26499.46|26419.46|26504.32|26424.32|26504.32|26424.32|26499.46|26419.46|10
1733391730000|2024-12-05 09:42:10|26504.23|26424.23|26501.19|26421.19|26504.23|26424.23|26501.19|26421.19|10
1733391740000|2024-12-05 09:42:20|26501.22|26421.22|26499.25|26419.25|26501.22|26421.22|26499.25|26419.25|8
1733391750000|2024-12-05 09:42:30|26499.71|26419.71|26497.8|26417.8|26500.05|26420.05|26497.8|26417.8|10
1733391760000|2024-12-05 09:42:40|26497.92|26417.92|26496.2|26416.2|26498.12|26418.12|26495.98|26415.98|10
1733391770000|2024-12-05 09:42:50|26497.54|26417.54|26496.31|26416.31|26497.66|26417.66|26496.31|26416.31|10
1733391780000|2024-12-05 09:43:00|26496.57|26416.57|26495.8|26415.8|26496.57|26416.57|26494.37|26414.37|10
1733391790000|2024-12-05 09:43:10|26496.38|26416.38|26493.59|26413.59|26496.38|26416.38|26493.59|26413.59|10
1733391800000|2024-12-05 09:43:20|26493.27|26413.27|26492.95|26412.95|26493.27|26413.27|26491.38|26411.38|10
1733391810000|2024-12-05 09:43:30|26493.7|26413.7|26494.51|26414.51|26494.51|26414.51|26493.23|26413.23|9
1733391820000|2024-12-05 09:43:40|26494.85|26414.85|26495.8|26415.8|26496.05|26416.05|26494.84|26414.84|10
1733391830000|2024-12-05 09:43:50|26496.19|26416.19|26500.86|26420.86|26500.86|26420.86|26495.71|26415.71|10
1733391840000|2024-12-05 09:44:00|26501.43|26421.43|26502.61|26422.61|26502.68|26422.68|26501.16|26421.16|10
1733391850000|2024-12-05 09:44:10|26504.52|26424.52|26507.37|26427.37|26507.37|26427.37|26504.49|26424.49|10
1733391860000|2024-12-05 09:44:20|26507.32|26427.32|26510.93|26430.93|26510.93|26430.93|26507.26|26427.26|10
1733391870000|2024-12-05 09:44:30|26510.94|26430.94|26513.39|26433.39|26513.49|26433.49|26510.78|26430.78|10
1733391880000|2024-12-05 09:44:40|26513.99|26433.99|26513.8|26433.8|26514.97|26434.97|26513.69|26433.69|10
1733391890000|2024-12-05 09:44:50|26513.47|26433.47|26513.92|26433.92|26514.25|26434.25|26512.52|26432.52|10
1733391900000|2024-12-05 09:45:00|26513.97|26433.97|26517.68|26437.68|26517.68|26437.68|26513.95|26433.95|10
1733391910000|2024-12-05 09:45:10|26517.69|26437.69|26519.12|26439.12|26519.12|26439.12|26516.62|26436.62|10
1733391920000|2024-12-05 09:45:20|26519.01|26439.01|26517.95|26437.95|26519.17|26439.17|26517.28|26437.28|10
1733391930000|2024-12-05 09:45:30|26517.76|26437.76|26517.76|26437.76|26518.05|26438.05|26516.93|26436.93|10
1733391940000|2024-12-05 09:45:40|26517.87|26437.87|26519.73|26439.73|26519.73|26439.73|26517.14|26437.14|10
1733391950000|2024-12-05 09:45:50|26519.59|26439.59|26520.6|26440.6|26523.58|26443.58|26519.59|26439.59|10
1733391960000|2024-12-05 09:46:00|26520.93|26440.93|26524.4|26444.4|26524.4|26444.4|26520.37|26440.37|10
1733391970000|2024-12-05 09:46:10|26525.42|26445.42|26527.5|26447.5|26527.5|26447.5|26525.31|26445.31|10
1733391980000|2024-12-05 09:46:20|26525.86|26445.86|26521.6|26441.6|26526.46|26446.46|26520.77|26440.77|10
1733391990000|2024-12-05 09:46:30|26521.32|26441.32|26521.52|26441.52|26521.78|26441.78|26520.68|26440.68|10
1733392000000|2024-12-05 09:46:40|26521.09|26441.09|26520.75|26440.75|26521.26|26441.26|26520.57|26440.57|9
1733392010000|2024-12-05 09:46:50|26521.07|26441.07|26523.08|26443.08|26523.68|26443.68|26521.07|26441.07|10
1733392020000|2024-12-05 09:47:00|26523.27|26443.27|26525.98|26445.98|26525.98|26445.98|26523.27|26443.27|10
1733392030000|2024-12-05 09:47:10|26527.51|26447.51|26525.64|26445.64|26527.51|26447.51|26525.44|26445.44|10
1733392040000|2024-12-05 09:47:20|26524.38|26444.38|26523|26443|26524.38|26444.38|26521.7|26441.7|10
1733392050000|2024-12-05 09:47:30|26523.2|26443.2|26522.08|26442.08|26523.2|26443.2|26521.82|26441.82|9
1733392060000|2024-12-05 09:47:40|26522.33|26442.33|26524.34|26444.34|26524.4|26444.4|26522.33|26442.33|10
1733392070000|2024-12-05 09:47:50|26524.06|26444.06|26526.26|26446.26|26526.26|26446.26|26523.61|26443.61|10
1733392080000|2024-12-05 09:48:00|26526.28|26446.28|26524.86|26444.86|26526.28|26446.28|26524.86|26444.86|9
1733392090000|2024-12-05 09:48:10|26522.66|26442.66|26518.45|26438.45|26522.66|26442.66|26517.84|26437.84|10
1733392100000|2024-12-05 09:48:20|26518.63|26438.63|26516.03|26436.03|26518.67|26438.67|26515.83|26435.83|9
1733392110000|2024-12-05 09:48:30|26516.69|26436.69|26517.6|26437.6|26517.6|26437.6|26516.15|26436.15|10
1733392120000|2024-12-05 09:48:40|26517.8|26437.8|26515.58|26435.58|26518.29|26438.29|26515.58|26435.58|9
1733392130000|2024-12-05 09:48:50|26515.1|26435.1|26513.82|26433.82|26515.12|26435.12|26513.82|26433.82|10
1733392140000|2024-12-05 09:49:00|26514.25|26434.25|26516.61|26436.61|26516.61|26436.61|26514.07|26434.07|10
1733392150000|2024-12-05 09:49:10|26516.91|26436.91|26519.39|26439.39|26519.39|26439.39|26516.91|26436.91|10
1733392160000|2024-12-05 09:49:20|26519.65|26439.65|26513.27|26433.27|26519.65|26439.65|26512.29|26432.29|10
1733392170000|2024-12-05 09:49:30|26514.8|26434.8|26515.47|26435.47|26516.85|26436.85|26514.08|26434.08|9
1733392180000|2024-12-05 09:49:40|26515.83|26435.83|26518.72|26438.72|26518.72|26438.72|26515.83|26435.83|9
1733392190000|2024-12-05 09:49:50|26518.69|26438.69|26514.59|26434.59|26520.8|26440.8|26514.25|26434.25|9
1733392200000|2024-12-05 09:50:00|26514.11|26434.11|26518.68|26438.68|26518.68|26438.68|26513.04|26433.04|10
1733392210000|2024-12-05 09:50:10|26519.72|26439.72|26519.52|26439.52|26520.58|26440.58|26519.04|26439.04|10
1733392220000|2024-12-05 09:50:20|26519.82|26439.82|26519.61|26439.61|26520.01|26440.01|26517.39|26437.39|10
1733392230000|2024-12-05 09:50:30|26520.16|26440.16|26514.81|26434.81|26520.42|26440.42|26514.81|26434.81|9
1733392240000|2024-12-05 09:50:40|26515.27|26435.27|26517.03|26437.03|26518.29|26438.29|26512|26432|10
1733392250000|2024-12-05 09:50:50|26517.23|26437.23|26517.63|26437.63|26518.53|26438.53|26516.72|26436.72|10
1733392260000|2024-12-05 09:51:00|26517.34|26437.34|26520.12|26440.12|26520.12|26440.12|26517.32|26437.32|10
1733392270000|2024-12-05 09:51:10|26520.23|26440.23|26519.42|26439.42|26520.23|26440.23|26518.61|26438.61|10
1733392280000|2024-12-05 09:51:20|26518.57|26438.57|26516|26436|26518.57|26438.57|26515.72|26435.72|10
1733392290000|2024-12-05 09:51:30|26515.81|26435.81|26514.85|26434.85|26516.14|26436.14|26514.85|26434.85|10
1733392300000|2024-12-05 09:51:40|26515.06|26435.06|26519.23|26439.23|26519.57|26439.57|26515.06|26435.06|10
1733392310000|2024-12-05 09:51:50|26518.08|26438.08|26516.98|26436.98|26518.08|26438.08|26516.02|26436.02|10
1733392320000|2024-12-05 09:52:00|26516.32|26436.32|26519.81|26439.81|26519.81|26439.81|26516.32|26436.32|10
1733392330000|2024-12-05 09:52:10|26519.24|26439.24|26517.95|26437.95|26519.34|26439.34|26517.72|26437.72|10
1733392340000|2024-12-05 09:52:20|26518.69|26438.69|26523.89|26443.89|26523.89|26443.89|26518.69|26438.69|9
1733392350000|2024-12-05 09:52:30|26523.42|26443.42|26523.33|26443.33|26525.29|26445.29|26523.33|26443.33|10
1733392360000|2024-12-05 09:52:40|26523.29|26443.29|26521.12|26441.12|26523.37|26443.37|26521.12|26441.12|10
1733392370000|2024-12-05 09:52:50|26519.55|26439.55|26519.44|26439.44|26519.55|26439.55|26518.77|26438.77|10
1733392380000|2024-12-05 09:53:00|26519.24|26439.24|26509.43|26429.43|26519.24|26439.24|26508.91|26428.91|9
1733392390000|2024-12-05 09:53:10|26509.51|26429.51|26510.26|26430.26|26511.91|26431.91|26509|26429|10
1733392400000|2024-12-05 09:53:20|26510.28|26430.28|26511.36|26431.36|26511.36|26431.36|26510.23|26430.23|10
1733392410000|2024-12-05 09:53:30|26512.48|26432.48|26511.82|26431.82|26513.51|26433.51|26511.82|26431.82|9
1733392420000|2024-12-05 09:53:40|26511.73|26431.73|26511.12|26431.12|26511.8|26431.8|26510.18|26430.18|10
1733392430000|2024-12-05 09:53:50|26511.02|26431.02|26514.74|26434.74|26514.88|26434.88|26511.01|26431.01|9
1733392440000|2024-12-05 09:54:00|26515|26435|26512.05|26432.05|26515.84|26435.84|26512.05|26432.05|10
1733392450000|2024-12-05 09:54:10|26511.67|26431.67|26513.46|26433.46|26515.99|26435.99|26511.67|26431.67|10
1733392460000|2024-12-05 09:54:20|26514.14|26434.14|26512.04|26432.04|26514.95|26434.95|26511.84|26431.84|10
1733392470000|2024-12-05 09:54:30|26511.72|26431.72|26513.24|26433.24|26513.24|26433.24|26511.72|26431.72|10
1733392480000|2024-12-05 09:54:40|26513.07|26433.07|26512.56|26432.56|26513.07|26433.07|26512.34|26432.34|10
1733392490000|2024-12-05 09:54:50|26513.22|26433.22|26517.09|26437.09|26517.09|26437.09|26513.22|26433.22|10
1733392500000|2024-12-05 09:55:00|26516.64|26436.64|26519.38|26439.38|26520.47|26440.47|26516.64|26436.64|10
1733392510000|2024-12-05 09:55:10|26518.49|26438.49|26519.62|26439.62|26519.62|26439.62|26517.56|26437.56|10
1733392520000|2024-12-05 09:55:20|26519.99|26439.99|26519.75|26439.75|26520.16|26440.16|26517.64|26437.64|10
1733392530000|2024-12-05 09:55:30|26522.17|26442.17|26524.32|26444.32|26524.32|26444.32|26521.05|26441.05|10
1733392540000|2024-12-05 09:55:40|26524.05|26444.05|26524.31|26444.31|26524.31|26444.31|26521.56|26441.56|9
1733392550000|2024-12-05 09:55:50|26524.22|26444.22|26523.45|26443.45|26525.15|26445.15|26523.45|26443.45|10
1733392560000|2024-12-05 09:56:00|26523.41|26443.41|26520.55|26440.55|26525.14|26445.14|26520.55|26440.55|10
1733392570000|2024-12-05 09:56:10|26520.71|26440.71|26520.98|26440.98|26521.28|26441.28|26519.5|26439.5|10
1733392580000|2024-12-05 09:56:20|26521.13|26441.13|26523.4|26443.4|26523.4|26443.4|26521.1|26441.1|10
1733392590000|2024-12-05 09:56:30|26523.82|26443.82|26525.56|26445.56|26525.72|26445.72|26522.68|26442.68|9
1733392600000|2024-12-05 09:56:40|26526.23|26446.23|26528.44|26448.44|26528.44|26448.44|26526.23|26446.23|10
1733392610000|2024-12-05 09:56:50|26528.58|26448.58|26527.81|26447.81|26529.41|26449.41|26527.1|26447.1|10
1733392620000|2024-12-05 09:57:00|26527.9|26447.9|26526.34|26446.34|26527.9|26447.9|26526.34|26446.34|9
1733392630000|2024-12-05 09:57:10|26526.17|26446.17|26527.57|26447.57|26527.57|26447.57|26526.11|26446.11|10
1733392640000|2024-12-05 09:57:20|26526.05|26446.05|26530.11|26450.11|26530.73|26450.73|26526.05|26446.05|10
1733392650000|2024-12-05 09:57:30|26530.7|26450.7|26530.42|26450.42|26531.45|26451.45|26530.42|26450.42|8
1733392660000|2024-12-05 09:57:40|26530.15|26450.15|26532.34|26452.34|26533.77|26453.77|26530.15|26450.15|10
1733392670000|2024-12-05 09:57:50|26534.58|26454.58|26535.26|26455.26|26536.08|26456.08|26533.5|26453.5|10
1733392680000|2024-12-05 09:58:00|26535.25|26455.25|26533.95|26453.95|26535.25|26455.25|26532.9|26452.9|10
1733392690000|2024-12-05 09:58:10|26533.7|26453.7|26520.19|26440.19|26533.7|26453.7|26520.19|26440.19|10
1733392700000|2024-12-05 09:58:20|26520.16|26440.16|26516.47|26436.47|26520.29|26440.29|26515.85|26435.85|10
1733392710000|2024-12-05 09:58:30|26517.27|26437.27|26523.34|26443.34|26523.35|26443.35|26517.27|26437.27|10
1733392720000|2024-12-05 09:58:40|26523.04|26443.04|26520.31|26440.31|26523.04|26443.04|26520.31|26440.31|10
1733392730000|2024-12-05 09:58:50|26520.56|26440.56|26520.88|26440.88|26520.88|26440.88|26519.24|26439.24|10
1733392740000|2024-12-05 09:59:00|26521.47|26441.47|26520.96|26440.96|26523.12|26443.12|26520.5|26440.5|10
1733392750000|2024-12-05 09:59:10|26520.78|26440.78|26520.34|26440.34|26520.78|26440.78|26520.23|26440.23|10
1733392760000|2024-12-05 09:59:20|26521.56|26441.56|26527.68|26447.68|26527.68|26447.68|26521.56|26441.56|10
1733392770000|2024-12-05 09:59:30|26527.57|26447.57|26533.64|26453.64|26533.64|26453.64|26527.23|26447.23|10
1733392780000|2024-12-05 09:59:40|26534.19|26454.19|26534.8|26454.8|26535.12|26455.12|26533.64|26453.64|10
1733392790000|2024-12-05 09:59:50|26535.06|26455.06|26537.08|26457.08|26537.08|26457.08|26533.93|26453.93|10
1733392800000|2024-12-05 10:00:00|26536.48|26456.48|26535.73|26455.73|26538.07|26458.07|26535.68|26455.68|10
1733392810000|2024-12-05 10:00:10|26535.35|26455.35|26536.81|26456.81|26536.81|26456.81|26533.85|26453.85|10
1733392820000|2024-12-05 10:00:20|26536|26456|26545.47|26465.47|26545.47|26465.47|26535.8|26455.8|10
1733392830000|2024-12-05 10:00:30|26545.42|26465.42|26548.64|26468.64|26548.64|26468.64|26545.42|26465.42|10
1733392840000|2024-12-05 10:00:40|26548.95|26468.95|26544.78|26464.78|26549.03|26469.03|26544.78|26464.78|10
1733392850000|2024-12-05 10:00:50|26544.72|26464.72|26538.85|26458.85|26545.28|26465.28|26538.85|26458.85|10
1733392860000|2024-12-05 10:01:00|26538.9|26458.9|26532.8|26452.8|26538.9|26458.9|26532.8|26452.8|10
1733392870000|2024-12-05 10:01:10|26532.9|26452.9|26529.17|26449.17|26532.9|26452.9|26528.65|26448.65|10
1733392880000|2024-12-05 10:01:20|26528.52|26448.52|26518.67|26438.67|26528.52|26448.52|26518.67|26438.67|10
1733392890000|2024-12-05 10:01:30|26516.35|26436.35|26514.86|26434.86|26516.35|26436.35|26514.25|26434.25|10
1733392900000|2024-12-05 10:01:40|26514.38|26434.38|26516.21|26436.21|26516.21|26436.21|26513.36|26433.36|10
1733392910000|2024-12-05 10:01:50|26518.19|26438.19|26526.22|26446.22|26526.22|26446.22|26518.19|26438.19|10
1733392920000|2024-12-05 10:02:00|26528.05|26448.05|26532.99|26452.99|26532.99|26452.99|26528.05|26448.05|10
1733392930000|2024-12-05 10:02:10|26533.1|26453.1|26534.15|26454.15|26534.15|26454.15|26531.96|26451.96|10
1733392940000|2024-12-05 10:02:20|26535.46|26455.46|26534.75|26454.75|26537.61|26457.61|26534.75|26454.75|10
1733392950000|2024-12-05 10:02:30|26534.5|26454.5|26532.49|26452.49|26534.5|26454.5|26532.49|26452.49|10
1733392960000|2024-12-05 10:02:40|26532.33|26452.33|26532.23|26452.23|26532.34|26452.34|26530.5|26450.5|9
1733392970000|2024-12-05 10:02:50|26534.91|26454.91|26536.82|26456.82|26536.82|26456.82|26533.71|26453.71|10
1733392980000|2024-12-05 10:03:00|26536.99|26456.99|26536.5|26456.5|26537.75|26457.75|26536.32|26456.32|10
1733392990000|2024-12-05 10:03:10|26536.29|26456.29|26536.53|26456.53|26540.65|26460.65|26536.02|26456.02|10
1733393000000|2024-12-05 10:03:20|26536.67|26456.67|26528.13|26448.13|26536.67|26456.67|26528.13|26448.13|10
1733393010000|2024-12-05 10:03:30|26528.15|26448.15|26529.5|26449.5|26530.36|26450.36|26528.15|26448.15|10
1733393020000|2024-12-05 10:03:40|26530.15|26450.15|26528.85|26448.85|26530.28|26450.28|26528.43|26448.43|10
1733393030000|2024-12-05 10:03:50|26528.59|26448.59|26529.35|26449.35|26529.35|26449.35|26528.12|26448.12|10
1733393040000|2024-12-05 10:04:00|26528.74|26448.74|26532.13|26452.13|26532.13|26452.13|26528.74|26448.74|10
1733393050000|2024-12-05 10:04:10|26530.7|26450.7|26527.91|26447.91|26530.84|26450.84|26526.97|26446.97|10
1733393060000|2024-12-05 10:04:20|26527.89|26447.89|26527.16|26447.16|26527.89|26447.89|26526.11|26446.11|10
1733393070000|2024-12-05 10:04:30|26527.26|26447.26|26525.73|26445.73|26527.42|26447.42|26525.63|26445.63|10
1733393080000|2024-12-05 10:04:40|26525.57|26445.57|26523.87|26443.87|26525.88|26445.88|26523.87|26443.87|10
1733393090000|2024-12-05 10:04:50|26523.7|26443.7|26521.98|26441.98|26523.79|26443.79|26521.98|26441.98|10
1733393100000|2024-12-05 10:05:00|26520.56|26440.56|26515.11|26435.11|26521.2|26441.2|26515.11|26435.11|10
1733393110000|2024-12-05 10:05:10|26511.89|26431.89|26502.87|26422.87|26511.89|26431.89|26502.87|26422.87|10
1733393120000|2024-12-05 10:05:20|26502.28|26422.28|26499.73|26419.73|26502.28|26422.28|26498.42|26418.42|10
1733393130000|2024-12-05 10:05:30|26500.01|26420.01|26492|26412|26500.01|26420.01|26492|26412|10
1733393140000|2024-12-05 10:05:40|26491.39|26411.39|26499.95|26419.95|26499.95|26419.95|26491.39|26411.39|10
1733393150000|2024-12-05 10:05:50|26498.82|26418.82|26503.28|26423.28|26503.28|26423.28|26498.82|26418.82|10
1733393160000|2024-12-05 10:06:00|26503.2|26423.2|26509.4|26429.4|26509.4|26429.4|26503.2|26423.2|10
1733393170000|2024-12-05 10:06:10|26510.39|26430.39|26515.69|26435.69|26515.69|26435.69|26510.39|26430.39|10
1733393180000|2024-12-05 10:06:20|26515.91|26435.91|26521.85|26441.85|26522.47|26442.47|26514.82|26434.82|10
1733393190000|2024-12-05 10:06:30|26519.37|26439.37|26525.2|26445.2|26525.2|26445.2|26515.98|26435.98|10
1733393200000|2024-12-05 10:06:40|26526.53|26446.53|26532.95|26452.95|26533.11|26453.11|26525.34|26445.34|10
1733393210000|2024-12-05 10:06:50|26532.49|26452.49|26534.53|26454.53|26534.53|26454.53|26532.49|26452.49|10
1733393220000|2024-12-05 10:07:00|26533.92|26453.92|26540.8|26460.8|26540.86|26460.86|26533.79|26453.79|10
1733393230000|2024-12-05 10:07:10|26544.4|26464.4|26546.29|26466.29|26546.29|26466.29|26543.02|26463.02|10
1733393240000|2024-12-05 10:07:20|26546.68|26466.68|26543.33|26463.33|26547.69|26467.69|26543.33|26463.33|10
1733393250000|2024-12-05 10:07:30|26542.41|26462.41|26540.29|26460.29|26542.41|26462.41|26540.16|26460.16|10
1733393260000|2024-12-05 10:07:40|26539.26|26459.26|26537.9|26457.9|26541.22|26461.22|26537.03|26457.03|10
1733393270000|2024-12-05 10:07:50|26538.46|26458.46|26538.91|26458.91|26538.93|26458.93|26537.4|26457.4|10
1733393280000|2024-12-05 10:08:00|26539.17|26459.17|26543.03|26463.03|26543.03|26463.03|26538.02|26458.02|10
1733393290000|2024-12-05 10:08:10|26542.82|26462.82|26543.39|26463.39|26543.79|26463.79|26542.13|26462.13|10
1733393300000|2024-12-05 10:08:20|26542.07|26462.07|26543.61|26463.61|26543.61|26463.61|26540.54|26460.54|10
1733393310000|2024-12-05 10:08:30|26543.91|26463.91|26547.25|26467.25|26548.17|26468.17|26543.91|26463.91|10
1733393320000|2024-12-05 10:08:40|26547.07|26467.07|26545.45|26465.45|26547.07|26467.07|26545.45|26465.45|10
1733393330000|2024-12-05 10:08:50|26545.65|26465.65|26546.88|26466.88|26548.26|26468.26|26545.65|26465.65|10
1733393340000|2024-12-05 10:09:00|26547.13|26467.13|26554.3|26474.3|26554.3|26474.3|26547.13|26467.13|10
1733393350000|2024-12-05 10:09:10|26554.49|26474.49|26558.28|26478.28|26558.28|26478.28|26554.3|26474.3|10
1733393360000|2024-12-05 10:09:20|26558.88|26478.88|26561.82|26481.82|26561.82|26481.82|26558.88|26478.88|9
1733393370000|2024-12-05 10:09:30|26562.3|26482.3|26564.21|26484.21|26564.21|26484.21|26560.77|26480.77|10
1733393380000|2024-12-05 10:09:40|26564.32|26484.32|26574.33|26494.33|26574.33|26494.33|26564.32|26484.32|10
1733393390000|2024-12-05 10:09:50|26574.83|26494.83|26574.67|26494.67|26578.33|26498.33|26574.67|26494.67|10
1733393400000|2024-12-05 10:10:00|26574.73|26494.73|26579.95|26499.95|26579.95|26499.95|26573.15|26493.15|10
1733393410000|2024-12-05 10:10:10|26579.23|26499.23|26581.52|26501.52|26581.83|26501.83|26578.96|26498.96|10
1733393420000|2024-12-05 10:10:20|26582.73|26502.73|26585.31|26505.31|26585.31|26505.31|26582.11|26502.11|10
1733393430000|2024-12-05 10:10:30|26581.5|26501.5|26575.17|26495.17|26582.42|26502.42|26575.17|26495.17|9
1733393440000|2024-12-05 10:10:40|26575.41|26495.41|26577.06|26497.06|26577.43|26497.43|26575.41|26495.41|10
1733393450000|2024-12-05 10:10:50|26575.73|26495.73|26573.81|26493.81|26576.46|26496.46|26573.81|26493.81|10
1733393460000|2024-12-05 10:11:00|26574.61|26494.61|26571.86|26491.86|26574.61|26494.61|26571.86|26491.86|10
1733393470000|2024-12-05 10:11:10|26571.34|26491.34|26575.57|26495.57|26575.68|26495.68|26571.22|26491.22|10
1733393480000|2024-12-05 10:11:20|26575.53|26495.53|26573.72|26493.72|26576.25|26496.25|26573.41|26493.41|10
1733393490000|2024-12-05 10:11:30|26573.67|26493.67|26575.12|26495.12|26575.12|26495.12|26572.16|26492.16|10
1733393500000|2024-12-05 10:11:40|26575.28|26495.28|26573.88|26493.88|26575.31|26495.31|26571.39|26491.39|10
1733393510000|2024-12-05 10:11:50|26573.97|26493.97|26574.34|26494.34|26574.95|26494.95|26573.59|26493.59|10
1733393520000|2024-12-05 10:12:00|26573.96|26493.96|26566.3|26486.3|26573.96|26493.96|26566.3|26486.3|10
1733393530000|2024-12-05 10:12:10|26563.25|26483.25|26559.16|26479.16|26563.25|26483.25|26558.83|26478.83|10
1733393540000|2024-12-05 10:12:20|26559.49|26479.49|26556.83|26476.83|26560.91|26480.91|26556.58|26476.58|10
1733393550000|2024-12-05 10:12:30|26556.82|26476.82|26551.53|26471.53|26556.82|26476.82|26551.53|26471.53|10
1733393560000|2024-12-05 10:12:40|26551.83|26471.83|26555.53|26475.53|26555.53|26475.53|26551.83|26471.83|10
1733393570000|2024-12-05 10:12:50|26555.91|26475.91|26555.47|26475.47|26556.35|26476.35|26555.47|26475.47|9
1733393580000|2024-12-05 10:13:00|26555.28|26475.28|26557.78|26477.78|26558.17|26478.17|26555.08|26475.08|10
1733393590000|2024-12-05 10:13:10|26557.93|26477.93|26564.25|26484.25|26564.25|26484.25|26557.93|26477.93|9
1733393600000|2024-12-05 10:13:20|26564.07|26484.07|26566.23|26486.23|26566.23|26486.23|26563.54|26483.54|10
1733393610000|2024-12-05 10:13:30|26565.55|26485.55|26563.11|26483.11|26566.06|26486.06|26562.85|26482.85|10
1733393620000|2024-12-05 10:13:40|26564.48|26484.48|26573.56|26493.56|26573.56|26493.56|26564.07|26484.07|10
1733393630000|2024-12-05 10:13:50|26572.97|26492.97|26575.03|26495.03|26575.58|26495.58|26572.15|26492.15|10
1733393640000|2024-12-05 10:14:00|26575|26495|26581.27|26501.27|26581.27|26501.27|26573.29|26493.29|10
1733393650000|2024-12-05 10:14:10|26581.58|26501.58|26586.39|26506.39|26586.47|26506.47|26580.39|26500.39|10
1733393660000|2024-12-05 10:14:20|26585.68|26505.68|26584.89|26504.89|26586.05|26506.05|26584.04|26504.04|10
1733393670000|2024-12-05 10:14:30|26584.19|26504.19|26586.65|26506.65|26588.99|26508.99|26584.19|26504.19|10
1733393680000|2024-12-05 10:14:40|26586.71|26506.71|26587.19|26507.19|26588.13|26508.13|26586.71|26506.71|10
1733393690000|2024-12-05 10:14:50|26588.02|26508.02|26590.66|26510.66|26590.8|26510.8|26588.02|26508.02|10
1733393700000|2024-12-05 10:15:00|26590.38|26510.38|26587.41|26507.41|26591.49|26511.49|26587.41|26507.41|9
1733393710000|2024-12-05 10:15:10|26586.85|26506.85|26582.02|26502.02|26586.85|26506.85|26580.07|26500.07|10
1733393720000|2024-12-05 10:15:20|26581.54|26501.54|26581.2|26501.2|26581.57|26501.57|26579.21|26499.21|10
1733393730000|2024-12-05 10:15:30|26582.36|26502.36|26583.95|26503.95|26584.36|26504.36|26581.72|26501.72|9
1733393740000|2024-12-05 10:15:40|26584.77|26504.77|26587.3|26507.3|26588.46|26508.46|26584.77|26504.77|10
1733393750000|2024-12-05 10:15:50|26587.25|26507.25|26593.12|26513.12|26593.19|26513.19|26587.25|26507.25|10
1733393760000|2024-12-05 10:16:00|26593.11|26513.11|26583.57|26503.57|26593.11|26513.11|26583.57|26503.57|10
1733393770000|2024-12-05 10:16:10|26582.14|26502.14|26586.62|26506.62|26586.62|26506.62|26582.14|26502.14|10
1733393780000|2024-12-05 10:16:20|26586.37|26506.37|26586.02|26506.02|26586.37|26506.37|26584.45|26504.45|10
1733393790000|2024-12-05 10:16:30|26585.95|26505.95|26585.33|26505.33|26587.97|26507.97|26585.33|26505.33|10
1733393800000|2024-12-05 10:16:40|26584.53|26504.53|26586.3|26506.3|26586.78|26506.78|26584.53|26504.53|10
1733393810000|2024-12-05 10:16:50|26587.07|26507.07|26577.03|26497.03|26587.07|26507.07|26576.75|26496.75|10
1733393820000|2024-12-05 10:17:00|26576.54|26496.54|26575.55|26495.55|26576.54|26496.54|26574.45|26494.45|10
1733393830000|2024-12-05 10:17:10|26575.26|26495.26|26571.2|26491.2|26575.28|26495.28|26571.06|26491.06|10
1733393840000|2024-12-05 10:17:20|26572.09|26492.09|26569.06|26489.06|26572.09|26492.09|26569.06|26489.06|9
1733393850000|2024-12-05 10:17:30|26570.12|26490.12|26568.77|26488.77|26571.88|26491.88|26568.77|26488.77|10
1733393860000|2024-12-05 10:17:40|26568.33|26488.33|26560.57|26480.57|26568.33|26488.33|26560.51|26480.51|10
1733393870000|2024-12-05 10:17:50|26560.06|26480.06|26547.91|26467.91|26560.06|26480.06|26547.91|26467.91|10
1733393880000|2024-12-05 10:18:00|26548.52|26468.52|26547.02|26467.02|26550.62|26470.62|26546.32|26466.32|10
1733393890000|2024-12-05 10:18:10|26548.37|26468.37|26548.24|26468.24|26548.37|26468.37|26546.3|26466.3|10
1733393900000|2024-12-05 10:18:20|26548.41|26468.41|26548.09|26468.09|26548.41|26468.41|26547.16|26467.16|10
1733393910000|2024-12-05 10:18:30|26547.98|26467.98|26555.57|26475.57|26555.57|26475.57|26547.98|26467.98|10
1733393920000|2024-12-05 10:18:40|26554.35|26474.35|26559.4|26479.4|26559.4|26479.4|26553.11|26473.11|10
1733393930000|2024-12-05 10:18:50|26559.32|26479.32|26551.06|26471.06|26559.8|26479.8|26550.77|26470.77|10
1733393940000|2024-12-05 10:19:00|26550.81|26470.81|26539.06|26459.06|26550.81|26470.81|26538.67|26458.67|10
1733393950000|2024-12-05 10:19:10|26539.18|26459.18|26545.84|26465.84|26545.84|26465.84|26539.18|26459.18|10
1733393960000|2024-12-05 10:19:20|26547.38|26467.38|26549.84|26469.84|26550.36|26470.36|26547.38|26467.38|10
1733393970000|2024-12-05 10:19:30|26549.78|26469.78|26552.47|26472.47|26552.47|26472.47|26549.78|26469.78|10
1733393980000|2024-12-05 10:19:40|26553.5|26473.5|26552.34|26472.34|26553.5|26473.5|26551.92|26471.92|10
1733393990000|2024-12-05 10:19:50|26552.16|26472.16|26558.38|26478.38|26558.38|26478.38|26552.16|26472.16|9
1733394000000|2024-12-05 10:20:00|26561.74|26481.74|26566.99|26486.99|26566.99|26486.99|26560.52|26480.52|10
1733394010000|2024-12-05 10:20:10|26566.89|26486.89|26568.99|26488.99|26568.99|26488.99|26564.68|26484.68|10
1733394020000|2024-12-05 10:20:20|26569.17|26489.17|26566.17|26486.17|26570.1|26490.1|26566.17|26486.17|10
1733394030000|2024-12-05 10:20:30|26566.67|26486.67|26569.49|26489.49|26570.04|26490.04|26566.63|26486.63|10
1733394040000|2024-12-05 10:20:40|26569.27|26489.27|26571.44|26491.44|26571.78|26491.78|26568.92|26488.92|10
1733394050000|2024-12-05 10:20:50|26571.14|26491.14|26566.97|26486.97|26571.14|26491.14|26566.97|26486.97|10
1733394060000|2024-12-05 10:21:00|26567.24|26487.24|26559.28|26479.28|26567.24|26487.24|26559.28|26479.28|10
1733394070000|2024-12-05 10:21:10|26558.63|26478.63|26549.78|26469.78|26560.24|26480.24|26549.59|26469.59|9
1733394080000|2024-12-05 10:21:20|26548.74|26468.74|26551.27|26471.27|26551.27|26471.27|26548.35|26468.35|10
1733394090000|2024-12-05 10:21:30|26552.53|26472.53|26555.39|26475.39|26555.39|26475.39|26552.53|26472.53|10
1733394100000|2024-12-05 10:21:40|26556.05|26476.05|26560.42|26480.42|26560.42|26480.42|26556.05|26476.05|10
1733394110000|2024-12-05 10:21:50|26561.32|26481.32|26564.34|26484.34|26564.34|26484.34|26561.32|26481.32|10
1733394120000|2024-12-05 10:22:00|26566.75|26486.75|26564.68|26484.68|26569.08|26489.08|26564.68|26484.68|10
1733394130000|2024-12-05 10:22:10|26564.86|26484.86|26555.45|26475.45|26565.24|26485.24|26555.45|26475.45|10
1733394140000|2024-12-05 10:22:20|26558.14|26478.14|26555.73|26475.73|26558.32|26478.32|26555.73|26475.73|10
1733394150000|2024-12-05 10:22:30|26555.52|26475.52|26555.61|26475.61|26556.41|26476.41|26555.52|26475.52|10
1733394160000|2024-12-05 10:22:40|26555.59|26475.59|26556.89|26476.89|26556.89|26476.89|26555.13|26475.13|10
1733394170000|2024-12-05 10:22:50|26557.08|26477.08|26557.45|26477.45|26557.5|26477.5|26556.1|26476.1|10
1733394180000|2024-12-05 10:23:00|26558.7|26478.7|26559.42|26479.42|26559.77|26479.77|26557.79|26477.79|10
1733394190000|2024-12-05 10:23:10|26561.42|26481.42|26560.86|26480.86|26562.44|26482.44|26560.55|26480.55|10
1733394200000|2024-12-05 10:23:20|26560.44|26480.44|26561.58|26481.58|26561.58|26481.58|26559.4|26479.4|9
1733394210000|2024-12-05 10:23:30|26561.09|26481.09|26563.09|26483.09|26563.51|26483.51|26561.09|26481.09|10
1733394220000|2024-12-05 10:23:40|26562.92|26482.92|26569.93|26489.93|26570.56|26490.56|26562.92|26482.92|10
1733394230000|2024-12-05 10:23:50|26571.73|26491.73|26575.55|26495.55|26575.55|26495.55|26571.02|26491.02|10
1733394240000|2024-12-05 10:24:00|26575.56|26495.56|26590.63|26510.63|26591.17|26511.17|26575.56|26495.56|10
1733394250000|2024-12-05 10:24:10|26589.94|26509.94|26599.1|26519.1|26599.1|26519.1|26589.94|26509.94|10
1733394260000|2024-12-05 10:24:20|26599.14|26519.14|26605.46|26525.46|26605.46|26525.46|26599.05|26519.05|10
1733394270000|2024-12-05 10:24:30|26605.01|26525.01|26599.51|26519.51|26605.01|26525.01|26599.51|26519.51|10
1733394280000|2024-12-05 10:24:40|26599.38|26519.38|26593.11|26513.11|26599.38|26519.38|26593.11|26513.11|10
1733394290000|2024-12-05 10:24:50|26592.76|26512.76|26585.37|26505.37|26592.8|26512.8|26585.37|26505.37|10
1733394300000|2024-12-05 10:25:00|26584.48|26504.48|26585.27|26505.27|26586.56|26506.56|26584.48|26504.48|10
1733394310000|2024-12-05 10:25:10|26584.99|26504.99|26581.25|26501.25|26584.99|26504.99|26581.25|26501.25|10
1733394320000|2024-12-05 10:25:20|26580.9|26500.9|26581.83|26501.83|26581.83|26501.83|26580.89|26500.89|9
1733394330000|2024-12-05 10:25:30|26582.83|26502.83|26581.17|26501.17|26582.83|26502.83|26580.45|26500.45|10
1733394340000|2024-12-05 10:25:40|26581.4|26501.4|26583.54|26503.54|26583.89|26503.89|26581.1|26501.1|9
1733394350000|2024-12-05 10:25:50|26584.23|26504.23|26583.91|26503.91|26584.49|26504.49|26583.91|26503.91|10
1733394360000|2024-12-05 10:26:00|26583.83|26503.83|26583.61|26503.61|26584.27|26504.27|26583.59|26503.59|9
1733394370000|2024-12-05 10:26:10|26583.45|26503.45|26585.16|26505.16|26586.9|26506.9|26583.14|26503.14|10
1733394380000|2024-12-05 10:26:20|26585.48|26505.48|26586.18|26506.18|26586.18|26506.18|26584.56|26504.56|10
1733394390000|2024-12-05 10:26:30|26586.99|26506.99|26584.47|26504.47|26587.97|26507.97|26584.47|26504.47|10
1733394400000|2024-12-05 10:26:40|26584.25|26504.25|26575.04|26495.04|26584.25|26504.25|26575.04|26495.04|10
1733394410000|2024-12-05 10:26:50|26574.58|26494.58|26571.88|26491.88|26574.58|26494.58|26569.28|26489.28|10
1733394420000|2024-12-05 10:27:00|26572.39|26492.39|26575.54|26495.54|26575.54|26495.54|26570.67|26490.67|10
1733394430000|2024-12-05 10:27:10|26575.95|26495.95|26584.84|26504.84|26584.84|26504.84|26575.74|26495.74|10
1733394440000|2024-12-05 10:27:20|26585.65|26505.65|26590.25|26510.25|26590.8|26510.8|26585.65|26505.65|10
1733394450000|2024-12-05 10:27:30|26589.42|26509.42|26588.93|26508.93|26589.42|26509.42|26587.86|26507.86|9
1733394460000|2024-12-05 10:27:40|26589.45|26509.45|26590.84|26510.84|26590.92|26510.92|26589.15|26509.15|9
1733394470000|2024-12-05 10:27:50|26590.94|26510.94|26594.42|26514.42|26594.42|26514.42|26590.94|26510.94|10
1733394480000|2024-12-05 10:28:00|26593.96|26513.96|26598.34|26518.34|26600.59|26520.59|26593.93|26513.93|10
1733394490000|2024-12-05 10:28:10|26598.48|26518.48|26596.97|26516.97|26598.88|26518.88|26596.12|26516.12|10
1733394500000|2024-12-05 10:28:20|26597.02|26517.02|26594.32|26514.32|26597.74|26517.74|26594.32|26514.32|10
1733394510000|2024-12-05 10:28:30|26593.84|26513.84|26597.2|26517.2|26597.25|26517.25|26591.21|26511.21|9
1733394520000|2024-12-05 10:28:40|26597.47|26517.47|26601.14|26521.14|26601.14|26521.14|26597.47|26517.47|10
1733394530000|2024-12-05 10:28:50|26600.49|26520.49|26601.96|26521.96|26602.26|26522.26|26599.69|26519.69|10
1733394540000|2024-12-05 10:29:00|26602.61|26522.61|26605.89|26525.89|26605.94|26525.94|26602.61|26522.61|10
1733394550000|2024-12-05 10:29:10|26606.56|26526.56|26602.71|26522.71|26606.66|26526.66|26602.21|26522.21|10
1733394560000|2024-12-05 10:29:20|26601.59|26521.59|26609.95|26529.95|26609.95|26529.95|26599.29|26519.29|10
1733394570000|2024-12-05 10:29:30|26609.63|26529.63|26610.72|26530.72|26611.34|26531.34|26609.28|26529.28|10
1733394580000|2024-12-05 10:29:40|26610.37|26530.37|26613.78|26533.78|26613.78|26533.78|26609.94|26529.94|10
1733394590000|2024-12-05 10:29:50|26613.97|26533.97|26616.91|26536.91|26616.94|26536.94|26612.74|26532.74|10
1733394600000|2024-12-05 10:30:00|26616.53|26536.53|26616.57|26536.57|26617.05|26537.05|26615.87|26535.87|10
1733394610000|2024-12-05 10:30:10|26615.7|26535.7|26616.17|26536.17|26616.71|26536.71|26615.13|26535.13|10
1733394620000|2024-12-05 10:30:20|26615.31|26535.31|26606.09|26526.09|26615.31|26535.31|26606.09|26526.09|10
1733394630000|2024-12-05 10:30:30|26605.59|26525.59|26608.45|26528.45|26609.73|26529.73|26605.59|26525.59|10
1733394640000|2024-12-05 10:30:40|26608.08|26528.08|26602.34|26522.34|26608.08|26528.08|26602.34|26522.34|10
1733394650000|2024-12-05 10:30:50|26602.45|26522.45|26596.49|26516.49|26602.45|26522.45|26596.47|26516.47|10
1733394660000|2024-12-05 10:31:00|26596.5|26516.5|26592.08|26512.08|26596.6|26516.6|26591.58|26511.58|10
1733394670000|2024-12-05 10:31:10|26591.3|26511.3|26589.11|26509.11|26592.14|26512.14|26586.69|26506.69|10
1733394680000|2024-12-05 10:31:20|26587.2|26507.2|26582.46|26502.46|26587.2|26507.2|26582.46|26502.46|10
1733394690000|2024-12-05 10:31:30|26582.47|26502.47|26582.57|26502.57|26585.39|26505.39|26581.43|26501.43|10
1733394700000|2024-12-05 10:31:40|26582.17|26502.17|26582.57|26502.57|26582.57|26502.57|26580.69|26500.69|10
1733394710000|2024-12-05 10:31:50|26581.73|26501.73|26580.69|26500.69|26581.73|26501.73|26579.08|26499.08|10
1733394720000|2024-12-05 10:32:00|26581.24|26501.24|26580.54|26500.54|26581.24|26501.24|26579.38|26499.38|8
1733394730000|2024-12-05 10:32:10|26580.55|26500.55|26580.6|26500.6|26580.6|26500.6|26578.63|26498.63|10
1733394740000|2024-12-05 10:32:20|26581.18|26501.18|26590.27|26510.27|26590.27|26510.27|26580.66|26500.66|10
1733394750000|2024-12-05 10:32:30|26591.53|26511.53|26603.8|26523.8|26603.8|26523.8|26591.53|26511.53|10
1733394760000|2024-12-05 10:32:40|26604.22|26524.22|26606.64|26526.64|26607.01|26527.01|26603.16|26523.16|10
1733394770000|2024-12-05 10:32:50|26606.99|26526.99|26606.2|26526.2|26607.22|26527.22|26605.65|26525.65|9
1733394780000|2024-12-05 10:33:00|26605.46|26525.46|26605.29|26525.29|26607.43|26527.43|26605.29|26525.29|10
1733394790000|2024-12-05 10:33:10|26605.97|26525.97|26605.23|26525.23|26605.97|26525.97|26604.7|26524.7|10
1733394800000|2024-12-05 10:33:20|26605.08|26525.08|26610.41|26530.41|26610.41|26530.41|26604.85|26524.85|10
1733394810000|2024-12-05 10:33:30|26610.53|26530.53|26606.94|26526.94|26610.53|26530.53|26606.88|26526.88|10
1733394820000|2024-12-05 10:33:40|26604.04|26524.04|26603.65|26523.65|26604.24|26524.24|26603.39|26523.39|10
1733394830000|2024-12-05 10:33:50|26603.66|26523.66|26600.01|26520.01|26603.66|26523.66|26600.01|26520.01|10
1733394840000|2024-12-05 10:34:00|26600.82|26520.82|26608.89|26528.89|26608.89|26528.89|26600.82|26520.82|10
1733394850000|2024-12-05 10:34:10|26609.16|26529.16|26610.75|26530.75|26610.88|26530.88|26608.81|26528.81|10
1733394860000|2024-12-05 10:34:20|26611.21|26531.21|26611.97|26531.97|26612.55|26532.55|26610.34|26530.34|10
1733394870000|2024-12-05 10:34:30|26612.81|26532.81|26611.79|26531.79|26613.75|26533.75|26611.79|26531.79|10
1733394880000|2024-12-05 10:34:40|26611.06|26531.06|26607.86|26527.86|26611.11|26531.11|26607.86|26527.86|10
1733394890000|2024-12-05 10:34:50|26606.67|26526.67|26606.18|26526.18|26606.67|26526.67|26605.69|26525.69|10
1733394900000|2024-12-05 10:35:00|26605.67|26525.67|26602.04|26522.04|26605.67|26525.67|26601.15|26521.15|10
1733394910000|2024-12-05 10:35:10|26601.73|26521.73|26595.31|26515.31|26601.73|26521.73|26595.31|26515.31|10
1733394920000|2024-12-05 10:35:20|26595.17|26515.17|26593.45|26513.45|26595.37|26515.37|26592.63|26512.63|10
1733394930000|2024-12-05 10:35:30|26592.9|26512.9|26591.42|26511.42|26594.02|26514.02|26591.42|26511.42|9
1733394940000|2024-12-05 10:35:40|26591.12|26511.12|26585.41|26505.41|26591.12|26511.12|26584.96|26504.96|10
1733394950000|2024-12-05 10:35:50|26585.54|26505.54|26585.57|26505.57|26586.31|26506.31|26584.76|26504.76|10
1733394960000|2024-12-05 10:36:00|26583.37|26503.37|26578.39|26498.39|26583.37|26503.37|26578.39|26498.39|10
1733394970000|2024-12-05 10:36:10|26574.8|26494.8|26569.4|26489.4|26574.8|26494.8|26569.4|26489.4|10
1733394980000|2024-12-05 10:36:20|26569.41|26489.41|26559.56|26479.56|26569.41|26489.41|26559.15|26479.15|10
1733394990000|2024-12-05 10:36:30|26560.17|26480.17|26552.96|26472.96|26560.17|26480.17|26552.96|26472.96|10
1733395000000|2024-12-05 10:36:40|26552.63|26472.63|26553.17|26473.17|26553.92|26473.92|26552.45|26472.45|10
1733395010000|2024-12-05 10:36:50|26550.32|26470.32|26549.23|26469.23|26550.32|26470.32|26548|26468|10
1733395020000|2024-12-05 10:37:00|26548.79|26468.79|26549.37|26469.37|26550.12|26470.12|26548.79|26468.79|10
1733395030000|2024-12-05 10:37:10|26548.99|26468.99|26550.4|26470.4|26551.32|26471.32|26548.77|26468.77|10
1733395040000|2024-12-05 10:37:20|26550.63|26470.63|26553.6|26473.6|26554.45|26474.45|26550.63|26470.63|10
1733395050000|2024-12-05 10:37:30|26554.07|26474.07|26553.31|26473.31|26554.57|26474.57|26552.88|26472.88|10
1733395060000|2024-12-05 10:37:40|26553.74|26473.74|26558.44|26478.44|26558.44|26478.44|26553.07|26473.07|10
1733395070000|2024-12-05 10:37:50|26560.17|26480.17|26566.94|26486.94|26566.94|26486.94|26560.17|26480.17|10
1733395080000|2024-12-05 10:38:00|26566.72|26486.72|26569.68|26489.68|26570.29|26490.29|26566.72|26486.72|10
1733395090000|2024-12-05 10:38:10|26568.83|26488.83|26567.14|26487.14|26568.83|26488.83|26566.89|26486.89|10
1733395100000|2024-12-05 10:38:20|26567.41|26487.41|26573.77|26493.77|26573.77|26493.77|26567.41|26487.41|10
1733395110000|2024-12-05 10:38:30|26574.5|26494.5|26567.06|26487.06|26574.5|26494.5|26567.06|26487.06|10
1733395120000|2024-12-05 10:38:40|26564.96|26484.96|26562.23|26482.23|26564.96|26484.96|26562.21|26482.21|10
1733395130000|2024-12-05 10:38:50|26562.14|26482.14|26564.07|26484.07|26564.07|26484.07|26560.86|26480.86|10
1733395140000|2024-12-05 10:39:00|26564.09|26484.09|26568.75|26488.75|26568.75|26488.75|26564.09|26484.09|10
1733395150000|2024-12-05 10:39:10|26568.32|26488.32|26576.47|26496.47|26576.47|26496.47|26568.32|26488.32|10
1733395160000|2024-12-05 10:39:20|26576.65|26496.65|26577.39|26497.39|26578.91|26498.91|26576.65|26496.65|10
1733395170000|2024-12-05 10:39:30|26577.75|26497.75|26577.25|26497.25|26577.92|26497.92|26576.61|26496.61|10
1733395180000|2024-12-05 10:39:40|26577.15|26497.15|26578.74|26498.74|26578.74|26498.74|26576.72|26496.72|10
1733395190000|2024-12-05 10:39:50|26577.47|26497.47|26577.17|26497.17|26579.65|26499.65|26576.59|26496.59|10
1733395200000|2024-12-05 10:40:00|26576.88|26496.88|26575.38|26495.38|26576.88|26496.88|26574.93|26494.93|10
1733395210000|2024-12-05 10:40:10|26574.09|26494.09|26571.19|26491.19|26574.31|26494.31|26569.94|26489.94|10
1733395220000|2024-12-05 10:40:20|26569.98|26489.98|26570.46|26490.46|26570.87|26490.87|26569.62|26489.62|10
1733395230000|2024-12-05 10:40:30|26570.73|26490.73|26567.02|26487.02|26571.97|26491.97|26567.02|26487.02|10
1733395240000|2024-12-05 10:40:40|26566.35|26486.35|26564.29|26484.29|26566.35|26486.35|26563.88|26483.88|10
1733395250000|2024-12-05 10:40:50|26563.83|26483.83|26563.71|26483.71|26563.9|26483.9|26562.98|26482.98|10
1733395260000|2024-12-05 10:41:00|26563.46|26483.46|26569.76|26489.76|26569.76|26489.76|26562.72|26482.72|10
1733395270000|2024-12-05 10:41:10|26570.57|26490.57|26572.65|26492.65|26573.22|26493.22|26570.56|26490.56|10
1733395280000|2024-12-05 10:41:20|26572.49|26492.49|26570.3|26490.3|26573.9|26493.9|26570.3|26490.3|10
1733395290000|2024-12-05 10:41:30|26569.37|26489.37|26563.18|26483.18|26569.37|26489.37|26563.04|26483.04|10
1733395300000|2024-12-05 10:41:40|26563.4|26483.4|26561.76|26481.76|26563.4|26483.4|26561.38|26481.38|10
1733395310000|2024-12-05 10:41:50|26561.25|26481.25|26553.82|26473.82|26561.25|26481.25|26553.82|26473.82|10
1733395320000|2024-12-05 10:42:00|26553.98|26473.98|26556.68|26476.68|26556.68|26476.68|26553.98|26473.98|9
1733395330000|2024-12-05 10:42:10|26556.79|26476.79|26547.7|26467.7|26556.85|26476.85|26547.7|26467.7|10
1733395340000|2024-12-05 10:42:20|26547.31|26467.31|26543.62|26463.62|26547.31|26467.31|26542.18|26462.18|10
1733395350000|2024-12-05 10:42:30|26543.61|26463.61|26536.03|26456.03|26544.08|26464.08|26536.03|26456.03|10
1733395360000|2024-12-05 10:42:40|26535.78|26455.78|26532.09|26452.09|26535.78|26455.78|26531.34|26451.34|10
1733395370000|2024-12-05 10:42:50|26531.33|26451.33|26530.81|26450.81|26531.33|26451.33|26529.54|26449.54|10
1733395380000|2024-12-05 10:43:00|26532.26|26452.26|26530.66|26450.66|26533.04|26453.04|26530.66|26450.66|10
1733395390000|2024-12-05 10:43:10|26531.04|26451.04|26530.32|26450.32|26531.04|26451.04|26527.5|26447.5|10
1733395400000|2024-12-05 10:43:20|26531.14|26451.14|26540.98|26460.98|26540.98|26460.98|26531.14|26451.14|10
1733395410000|2024-12-05 10:43:30|26541.54|26461.54|26544.43|26464.43|26544.6|26464.6|26541.54|26461.54|10
1733395420000|2024-12-05 10:43:40|26544.33|26464.33|26546.94|26466.94|26546.95|26466.95|26544.33|26464.33|10
1733395430000|2024-12-05 10:43:50|26546.81|26466.81|26546.75|26466.75|26547.52|26467.52|26546.52|26466.52|10
1733395440000|2024-12-05 10:44:00|26547.18|26467.18|26548.68|26468.68|26548.68|26468.68|26547.18|26467.18|10
1733395450000|2024-12-05 10:44:10|26549.1|26469.1|26553.18|26473.18|26553.18|26473.18|26549.1|26469.1|10
1733395460000|2024-12-05 10:44:20|26553.41|26473.41|26555.2|26475.2|26555.2|26475.2|26553.37|26473.37|10
1733395470000|2024-12-05 10:44:30|26555.25|26475.25|26564.65|26484.65|26565.7|26485.7|26555.25|26475.25|10
1733395480000|2024-12-05 10:44:40|26564.57|26484.57|26564.17|26484.17|26566.08|26486.08|26564.17|26484.17|10
1733395490000|2024-12-05 10:44:50|26564.07|26484.07|26564.57|26484.57|26565.3|26485.3|26562.42|26482.42|10
1733395500000|2024-12-05 10:45:00|26564.6|26484.6|26563.52|26483.52|26565.69|26485.69|26563.52|26483.52|10
1733395510000|2024-12-05 10:45:10|26564.14|26484.14|26569.58|26489.58|26569.58|26489.58|26564.14|26484.14|9
1733395520000|2024-12-05 10:45:20|26569.8|26489.8|26569.17|26489.17|26570.83|26490.83|26569.17|26489.17|10
1733395530000|2024-12-05 10:45:30|26569|26489|26567.43|26487.43|26569.1|26489.1|26567.43|26487.43|10
1733395540000|2024-12-05 10:45:40|26567.63|26487.63|26567.88|26487.88|26567.88|26487.88|26565.9|26485.9|10
1733395550000|2024-12-05 10:45:50|26567.85|26487.85|26571.07|26491.07|26571.74|26491.74|26567.85|26487.85|10
1733395560000|2024-12-05 10:46:00|26570.96|26490.96|26573.59|26493.59|26574.42|26494.42|26570.78|26490.78|10
1733395570000|2024-12-05 10:46:10|26573.41|26493.41|26572.63|26492.63|26573.41|26493.41|26571.83|26491.83|10
1733395580000|2024-12-05 10:46:20|26572.68|26492.68|26567.69|26487.69|26573.86|26493.86|26567.69|26487.69|9
1733395590000|2024-12-05 10:46:30|26568.5|26488.5|26570.29|26490.29|26570.74|26490.74|26568.34|26488.34|10
1733395600000|2024-12-05 10:46:40|26570.71|26490.71|26573.17|26493.17|26573.17|26493.17|26570.71|26490.71|9
1733395610000|2024-12-05 10:46:50|26576.55|26496.55|26579.48|26499.48|26579.83|26499.83|26576.55|26496.55|10
1733395620000|2024-12-05 10:47:00|26578.58|26498.58|26575.43|26495.43|26578.58|26498.58|26574.94|26494.94|10
1733395630000|2024-12-05 10:47:10|26575.94|26495.94|26570.75|26490.75|26576.27|26496.27|26570.75|26490.75|10
1733395640000|2024-12-05 10:47:20|26570.24|26490.24|26565.23|26485.23|26570.24|26490.24|26565.23|26485.23|10
1733395650000|2024-12-05 10:47:30|26565.21|26485.21|26554.34|26474.34|26565.21|26485.21|26554.34|26474.34|10
1733395660000|2024-12-05 10:47:40|26553.71|26473.71|26552.34|26472.34|26556.35|26476.35|26552.34|26472.34|10
1733395670000|2024-12-05 10:47:50|26550.84|26470.84|26543.89|26463.89|26550.84|26470.84|26543.89|26463.89|10
1733395680000|2024-12-05 10:48:00|26543.99|26463.99|26550.24|26470.24|26551.85|26471.85|26543.99|26463.99|10
1733395690000|2024-12-05 10:48:10|26550.51|26470.51|26550.07|26470.07|26552.85|26472.85|26550.07|26470.07|10
1733395700000|2024-12-05 10:48:20|26549.52|26469.52|26551.37|26471.37|26551.37|26471.37|26549.52|26469.52|10
1733395710000|2024-12-05 10:48:30|26551.75|26471.75|26552.3|26472.3|26552.47|26472.47|26550.81|26470.81|10
1733395720000|2024-12-05 10:48:40|26551.42|26471.42|26549.68|26469.68|26551.69|26471.69|26548.8|26468.8|10
1733395730000|2024-12-05 10:48:50|26549.9|26469.9|26548.82|26468.82|26549.9|26469.9|26548.41|26468.41|10
1733395740000|2024-12-05 10:49:00|26549.15|26469.15|26545.54|26465.54|26549.15|26469.15|26545.54|26465.54|10
1733395750000|2024-12-05 10:49:10|26544.04|26464.04|26539.1|26459.1|26544.04|26464.04|26535.28|26455.28|10
1733395760000|2024-12-05 10:49:20|26539.87|26459.87|26542.75|26462.75|26543.79|26463.79|26539.46|26459.46|10
1733395770000|2024-12-05 10:49:30|26543.04|26463.04|26546.44|26466.44|26546.52|26466.52|26543.04|26463.04|10
1733395780000|2024-12-05 10:49:40|26547.91|26467.91|26546.78|26466.78|26548.23|26468.23|26546.78|26466.78|10
1733395790000|2024-12-05 10:49:50|26547.01|26467.01|26547.6|26467.6|26549.24|26469.24|26547.01|26467.01|10
1733395800000|2024-12-05 10:50:00|26547.36|26467.36|26548.74|26468.74|26548.74|26468.74|26547.33|26467.33|10
1733395810000|2024-12-05 10:50:10|26547.54|26467.54|26549.29|26469.29|26549.34|26469.34|26546.84|26466.84|10
1733395820000|2024-12-05 10:50:20|26549.53|26469.53|26553.35|26473.35|26553.48|26473.48|26549.53|26469.53|10
1733395830000|2024-12-05 10:50:30|26555.43|26475.43|26554.5|26474.5|26556.23|26476.23|26554.5|26474.5|10
1733395840000|2024-12-05 10:50:40|26554.3|26474.3|26555.88|26475.88|26555.88|26475.88|26553.68|26473.68|9
1733395850000|2024-12-05 10:50:50|26556.05|26476.05|26557.76|26477.76|26557.8|26477.8|26556.05|26476.05|10
1733395860000|2024-12-05 10:51:00|26557.72|26477.72|26558.07|26478.07|26559.22|26479.22|26557.72|26477.72|10
1733395870000|2024-12-05 10:51:10|26558.51|26478.51|26562.36|26482.36|26562.36|26482.36|26558.51|26478.51|10
1733395880000|2024-12-05 10:51:20|26562.37|26482.37|26558.78|26478.78|26562.37|26482.37|26558.78|26478.78|10
1733395890000|2024-12-05 10:51:30|26557.34|26477.34|26558.95|26478.95|26559.07|26479.07|26556.83|26476.83|10
1733395900000|2024-12-05 10:51:40|26559.18|26479.18|26561.53|26481.53|26562.26|26482.26|26559.18|26479.18|10
1733395910000|2024-12-05 10:51:50|26561.89|26481.89|26567.14|26487.14|26567.46|26487.46|26561.69|26481.69|10
1733395920000|2024-12-05 10:52:00|26567.25|26487.25|26577.52|26497.52|26577.52|26497.52|26567.25|26487.25|10
1733395930000|2024-12-05 10:52:10|26577.66|26497.66|26573.93|26493.93|26577.66|26497.66|26573.33|26493.33|10
1733395940000|2024-12-05 10:52:20|26573.98|26493.98|26572.32|26492.32|26574.68|26494.68|26572.21|26492.21|10
1733395950000|2024-12-05 10:52:30|26573.52|26493.52|26573.81|26493.81|26575.62|26495.62|26572.28|26492.28|10
1733395960000|2024-12-05 10:52:40|26573.85|26493.85|26571.79|26491.79|26574.36|26494.36|26571.79|26491.79|10
1733395970000|2024-12-05 10:52:50|26571.14|26491.14|26572.38|26492.38|26573.65|26493.65|26571.14|26491.14|9
1733395980000|2024-12-05 10:53:00|26572.33|26492.33|26569.9|26489.9|26572.78|26492.78|26569.85|26489.85|10
1733395990000|2024-12-05 10:53:10|26570.13|26490.13|26567.12|26487.12|26570.13|26490.13|26567.12|26487.12|10
1733396000000|2024-12-05 10:53:20|26567.78|26487.78|26565.58|26485.58|26568.21|26488.21|26565.58|26485.58|10
1733396010000|2024-12-05 10:53:30|26565.41|26485.41|26568.31|26488.31|26568.31|26488.31|26565.41|26485.41|10
1733396020000|2024-12-05 10:53:40|26568.62|26488.62|26569.35|26489.35|26569.66|26489.66|26568.26|26488.26|10
1733396030000|2024-12-05 10:53:50|26568.66|26488.66|26569.06|26489.06|26569.99|26489.99|26568.66|26488.66|10
1733396040000|2024-12-05 10:54:00|26567.22|26487.22|26568.32|26488.32|26568.32|26488.32|26567|26487|10
1733396050000|2024-12-05 10:54:10|26568.99|26488.99|26570.68|26490.68|26570.94|26490.94|26568.99|26488.99|10
1733396060000|2024-12-05 10:54:20|26570.99|26490.99|26570.28|26490.28|26571.53|26491.53|26570.24|26490.24|10
1733396070000|2024-12-05 10:54:30|26570.13|26490.13|26566.84|26486.84|26570.97|26490.97|26566.84|26486.84|9
1733396080000|2024-12-05 10:54:40|26566.19|26486.19|26566|26486|26566.67|26486.67|26565.02|26485.02|10
1733396090000|2024-12-05 10:54:50|26566.02|26486.02|26565.23|26485.23|26566.47|26486.47|26565.23|26485.23|10
1733396100000|2024-12-05 10:55:00|26565.19|26485.19|26565.28|26485.28|26565.45|26485.45|26564.68|26484.68|10
1733396110000|2024-12-05 10:55:10|26565.19|26485.19|26563.68|26483.68|26565.19|26485.19|26563.68|26483.68|9
1733396120000|2024-12-05 10:55:20|26563.72|26483.72|26558.49|26478.49|26563.72|26483.72|26558.49|26478.49|9
1733396130000|2024-12-05 10:55:30|26558.54|26478.54|26559.04|26479.04|26559.04|26479.04|26557.27|26477.27|10
1733396140000|2024-12-05 10:55:40|26559.33|26479.33|26560.51|26480.51|26560.51|26480.51|26558.24|26478.24|10
1733396150000|2024-12-05 10:55:50|26560.31|26480.31|26562.06|26482.06|26562.73|26482.73|26560.31|26480.31|10
1733396160000|2024-12-05 10:56:00|26562.07|26482.07|26549.53|26469.53|26562.17|26482.17|26549.53|26469.53|9
1733396170000|2024-12-05 10:56:10|26548.25|26468.25|26541.42|26461.42|26548.25|26468.25|26539.06|26459.06|10
1733396180000|2024-12-05 10:56:20|26541.75|26461.75|26537.77|26457.77|26541.75|26461.75|26533.97|26453.97|10
1733396190000|2024-12-05 10:56:30|26537.38|26457.38|26538.3|26458.3|26539.83|26459.83|26537.38|26457.38|9
1733396200000|2024-12-05 10:56:40|26538.22|26458.22|26539.08|26459.08|26539.08|26459.08|26537.07|26457.07|10
1733396210000|2024-12-05 10:56:50|26539.12|26459.12|26538.75|26458.75|26539.2|26459.2|26538.02|26458.02|10
1733396220000|2024-12-05 10:57:00|26539.01|26459.01|26531.66|26451.66|26539.1|26459.1|26531.53|26451.53|10
1733396230000|2024-12-05 10:57:10|26529.66|26449.66|26525.66|26445.66|26529.69|26449.69|26525.44|26445.44|10
1733396240000|2024-12-05 10:57:20|26525.33|26445.33|26522.6|26442.6|26525.38|26445.38|26522.6|26442.6|9
1733396250000|2024-12-05 10:57:30|26521.74|26441.74|26518.03|26438.03|26521.74|26441.74|26518.03|26438.03|10
1733396260000|2024-12-05 10:57:40|26516.66|26436.66|26513.65|26433.65|26516.66|26436.66|26513.38|26433.38|10
1733396270000|2024-12-05 10:57:50|26513.7|26433.7|26510.81|26430.81|26513.7|26433.7|26510.81|26430.81|10
1733396280000|2024-12-05 10:58:00|26509.05|26429.05|26506.48|26426.48|26509.05|26429.05|26506.42|26426.42|10
1733396290000|2024-12-05 10:58:10|26504.82|26424.82|26502.64|26422.64|26504.82|26424.82|26502.64|26422.64|10
1733396300000|2024-12-05 10:58:20|26502.98|26422.98|26494.66|26414.66|26502.98|26422.98|26494.66|26414.66|10
1733396310000|2024-12-05 10:58:30|26494.96|26414.96|26497.67|26417.67|26497.67|26417.67|26494.96|26414.96|9
1733396320000|2024-12-05 10:58:40|26497.66|26417.66|26502.02|26422.02|26502.71|26422.71|26497.66|26417.66|10
1733396330000|2024-12-05 10:58:50|26501.91|26421.91|26503.71|26423.71|26503.71|26423.71|26501.91|26421.91|9
1733396340000|2024-12-05 10:59:00|26504.85|26424.85|26505.09|26425.09|26505.09|26425.09|26503.53|26423.53|10
1733396350000|2024-12-05 10:59:10|26505.06|26425.06|26508.85|26428.85|26508.85|26428.85|26503.75|26423.75|10
1733396360000|2024-12-05 10:59:20|26509.04|26429.04|26509.92|26429.92|26509.92|26429.92|26508.16|26428.16|10
1733396370000|2024-12-05 10:59:30|26510.05|26430.05|26509.76|26429.76|26510.82|26430.82|26509.76|26429.76|9
1733396380000|2024-12-05 10:59:40|26509.83|26429.83|26506.94|26426.94|26510.12|26430.12|26506.94|26426.94|10
1733396390000|2024-12-05 10:59:50|26506.86|26426.86|26505.04|26425.04|26506.86|26426.86|26505.04|26425.04|10
1733396400000|2024-12-05 11:00:00|26504.56|26424.56|26507.71|26427.71|26508.67|26428.67|26504.37|26424.37|10
1733396410000|2024-12-05 11:00:10|26508.32|26428.32|26508.79|26428.79|26508.79|26428.79|26507.21|26427.21|10
1733396420000|2024-12-05 11:00:20|26507.71|26427.71|26509.17|26429.17|26509.53|26429.53|26507.59|26427.59|10
1733396430000|2024-12-05 11:00:30|26509.21|26429.21|26510.83|26430.83|26510.98|26430.98|26508.98|26428.98|10
1733396440000|2024-12-05 11:00:40|26510.55|26430.55|26508.71|26428.71|26512.01|26432.01|26506.78|26426.78|10
1733396450000|2024-12-05 11:00:50|26509.03|26429.03|26510.7|26430.7|26510.75|26430.75|26509.03|26429.03|10
1733396460000|2024-12-05 11:01:00|26510.44|26430.44|26502.61|26422.61|26510.44|26430.44|26502.61|26422.61|9
1733396470000|2024-12-05 11:01:10|26500.31|26420.31|26490.73|26410.73|26500.31|26420.31|26490.73|26410.73|10
1733396480000|2024-12-05 11:01:20|26490.7|26410.7|26491.34|26411.34|26492.4|26412.4|26489.94|26409.94|10
1733396490000|2024-12-05 11:01:30|26491.21|26411.21|26492.3|26412.3|26492.3|26412.3|26489.07|26409.07|9
1733396500000|2024-12-05 11:01:40|26492.81|26412.81|26505.49|26425.49|26505.49|26425.49|26492.81|26412.81|10
1733396510000|2024-12-05 11:01:50|26507.32|26427.32|26519.06|26439.06|26519.06|26439.06|26507.32|26427.32|10
1733396520000|2024-12-05 11:02:00|26519.57|26439.57|26521.47|26441.47|26521.99|26441.99|26519.57|26439.57|10
1733396530000|2024-12-05 11:02:10|26521.7|26441.7|26519.09|26439.09|26522.5|26442.5|26518.55|26438.55|10
1733396540000|2024-12-05 11:02:20|26519.81|26439.81|26519.89|26439.89|26521.44|26441.44|26518.01|26438.01|10
1733396550000|2024-12-05 11:02:30|26520.03|26440.03|26527.82|26447.82|26527.82|26447.82|26520.03|26440.03|10
1733396560000|2024-12-05 11:02:40|26527.76|26447.76|26531.1|26451.1|26531.22|26451.22|26527.55|26447.55|10
1733396570000|2024-12-05 11:02:50|26530.74|26450.74|26533.18|26453.18|26533.66|26453.66|26529.98|26449.98|10
1733396580000|2024-12-05 11:03:00|26532.89|26452.89|26530.74|26450.74|26532.89|26452.89|26529.93|26449.93|10
1733396590000|2024-12-05 11:03:10|26530.7|26450.7|26533.15|26453.15|26534.44|26454.44|26529.28|26449.28|10
1733396600000|2024-12-05 11:03:20|26533.71|26453.71|26533.17|26453.17|26533.71|26453.71|26532.53|26452.53|10
1733396610000|2024-12-05 11:03:30|26531.94|26451.94|26536.66|26456.66|26536.88|26456.88|26531.94|26451.94|10
1733396620000|2024-12-05 11:03:40|26536.98|26456.98|26538.91|26458.91|26539.24|26459.24|26536.98|26456.98|10
1733396630000|2024-12-05 11:03:50|26538.73|26458.73|26538.63|26458.63|26540.06|26460.06|26538.63|26458.63|9
1733396640000|2024-12-05 11:04:00|26538.35|26458.35|26537.62|26457.62|26539.81|26459.81|26537.62|26457.62|10
1733396650000|2024-12-05 11:04:10|26537.47|26457.47|26538.01|26458.01|26539.8|26459.8|26537.41|26457.41|10
1733396660000|2024-12-05 11:04:20|26536.91|26456.91|26540.94|26460.94|26540.94|26460.94|26536.91|26456.91|10
1733396670000|2024-12-05 11:04:30|26540.72|26460.72|26539.83|26459.83|26541.24|26461.24|26539.83|26459.83|10
1733396680000|2024-12-05 11:04:40|26540.09|26460.09|26537.15|26457.15|26540.09|26460.09|26537.15|26457.15|10
1733396690000|2024-12-05 11:04:50|26536.74|26456.74|26536.82|26456.82|26538.05|26458.05|26536.35|26456.35|10
1733396700000|2024-12-05 11:05:00|26537.32|26457.32|26541.6|26461.6|26541.6|26461.6|26536.56|26456.56|10
1733396710000|2024-12-05 11:05:10|26542.65|26462.65|26545.74|26465.74|26545.74|26465.74|26542.65|26462.65|10
1733396720000|2024-12-05 11:05:20|26546.46|26466.46|26550.25|26470.25|26553.43|26473.43|26546.09|26466.09|10
1733396730000|2024-12-05 11:05:30|26550.3|26470.3|26546.75|26466.75|26550.3|26470.3|26546.75|26466.75|9
1733396740000|2024-12-05 11:05:40|26546.08|26466.08|26546.75|26466.75|26546.75|26466.75|26545.75|26465.75|10
1733396750000|2024-12-05 11:05:50|26546.44|26466.44|26548.56|26468.56|26548.56|26468.56|26546.44|26466.44|9
1733396760000|2024-12-05 11:06:00|26547.62|26467.62|26554.01|26474.01|26554.01|26474.01|26547.62|26467.62|10
1733396770000|2024-12-05 11:06:10|26554.04|26474.04|26551.57|26471.57|26554.08|26474.08|26551.57|26471.57|10
1733396780000|2024-12-05 11:06:20|26549.55|26469.55|26553.95|26473.95|26553.95|26473.95|26549.55|26469.55|10
1733396790000|2024-12-05 11:06:30|26554.19|26474.19|26557.37|26477.37|26557.37|26477.37|26554.19|26474.19|9
1733396800000|2024-12-05 11:06:40|26557.82|26477.82|26556.69|26476.69|26557.89|26477.89|26556.16|26476.16|10
1733396810000|2024-12-05 11:06:50|26556.32|26476.32|26550.92|26470.92|26556.32|26476.32|26550.92|26470.92|10
1733396820000|2024-12-05 11:07:00|26550.75|26470.75|26553.15|26473.15|26553.78|26473.78|26550.75|26470.75|10
1733396830000|2024-12-05 11:07:10|26553.32|26473.32|26555.84|26475.84|26555.84|26475.84|26550.65|26470.65|10
1733396840000|2024-12-05 11:07:20|26555.9|26475.9|26555.93|26475.93|26556.97|26476.97|26555.47|26475.47|10
1733396850000|2024-12-05 11:07:30|26555.74|26475.74|26557.48|26477.48|26557.63|26477.63|26555.74|26475.74|10
1733396860000|2024-12-05 11:07:40|26557.02|26477.02|26559.25|26479.25|26559.3|26479.3|26557.02|26477.02|10
1733396870000|2024-12-05 11:07:50|26559.53|26479.53|26559.56|26479.56|26560.68|26480.68|26559.53|26479.53|10
1733396880000|2024-12-05 11:08:00|26559.59|26479.59|26565.62|26485.62|26565.62|26485.62|26559.59|26479.59|10
1733396890000|2024-12-05 11:08:10|26567.76|26487.76|26571.11|26491.11|26571.28|26491.28|26567.76|26487.76|10
1733396900000|2024-12-05 11:08:20|26571.83|26491.83|26573.12|26493.12|26573.72|26493.72|26571.83|26491.83|10
1733396910000|2024-12-05 11:08:30|26572.82|26492.82|26576.11|26496.11|26576.11|26496.11|26571.84|26491.84|10
1733396920000|2024-12-05 11:08:40|26576.28|26496.28|26589.44|26509.44|26589.44|26509.44|26576.28|26496.28|10
1733396930000|2024-12-05 11:08:50|26590.12|26510.12|26588.81|26508.81|26591.96|26511.96|26588.81|26508.81|10
1733396940000|2024-12-05 11:09:00|26588.41|26508.41|26581.17|26501.17|26588.41|26508.41|26581.17|26501.17|10
1733396950000|2024-12-05 11:09:10|26582.21|26502.21|26581.61|26501.61|26583.8|26503.8|26581.09|26501.09|10
1733396960000|2024-12-05 11:09:20|26581.76|26501.76|26582.99|26502.99|26583.15|26503.15|26581.76|26501.76|10
1733396970000|2024-12-05 11:09:30|26583.07|26503.07|26582.87|26502.87|26583.17|26503.17|26582.43|26502.43|10
1733396980000|2024-12-05 11:09:40|26582.5|26502.5|26580.83|26500.83|26582.71|26502.71|26580.27|26500.27|9
1733396990000|2024-12-05 11:09:50|26581.02|26501.02|26581.18|26501.18|26581.62|26501.62|26580.92|26500.92|4
1733397000000|2024-12-05 11:10:00|26581.77|26501.77|26582.38|26502.38|26583.72|26503.72|26581.14|26501.14|10
1733397010000|2024-12-05 11:10:10|26583.49|26503.49|26594.52|26514.52|26594.52|26514.52|26583.49|26503.49|10
1733397020000|2024-12-05 11:10:20|26594.94|26514.94|26599.71|26519.71|26601.57|26521.57|26594.94|26514.94|10
1733397030000|2024-12-05 11:10:30|26599.62|26519.62|26595.96|26515.96|26599.82|26519.82|26595.96|26515.96|10
1733397040000|2024-12-05 11:10:40|26595.02|26515.02|26595.03|26515.03|26595.61|26515.61|26594.21|26514.21|10
1733397050000|2024-12-05 11:10:50|26592.71|26512.71|26584.12|26504.12|26592.71|26512.71|26584.12|26504.12|10
1733397060000|2024-12-05 11:11:00|26584.54|26504.54|26583.99|26503.99|26585.87|26505.87|26583.99|26503.99|9
1733397070000|2024-12-05 11:11:10|26584.55|26504.55|26583.68|26503.68|26584.57|26504.57|26583.45|26503.45|10
1733397080000|2024-12-05 11:11:20|26583.86|26503.86|26584.28|26504.28|26584.28|26504.28|26583.51|26503.51|10
1733397090000|2024-12-05 11:11:30|26583.59|26503.59|26586.08|26506.08|26586.08|26506.08|26583.59|26503.59|10
1733397100000|2024-12-05 11:11:40|26586.12|26506.12|26591.65|26511.65|26591.65|26511.65|26586.08|26506.08|10
1733397110000|2024-12-05 11:11:50|26592.56|26512.56|26592.12|26512.12|26594.01|26514.01|26592.12|26512.12|10
1733397120000|2024-12-05 11:12:00|26593.72|26513.72|26596.82|26516.82|26596.82|26516.82|26593.72|26513.72|10
1733397130000|2024-12-05 11:12:10|26597.1|26517.1|26600.34|26520.34|26600.6|26520.6|26597.1|26517.1|10
1733397140000|2024-12-05 11:12:20|26600.43|26520.43|26604.02|26524.02|26604.25|26524.25|26600.43|26520.43|9
1733397150000|2024-12-05 11:12:30|26604.46|26524.46|26604.07|26524.07|26604.46|26524.46|26603.06|26523.06|10
1733397160000|2024-12-05 11:12:40|26603.95|26523.95|26601.07|26521.07|26603.95|26523.95|26601.07|26521.07|9
1733397170000|2024-12-05 11:12:50|26599.82|26519.82|26601.88|26521.88|26601.88|26521.88|26599.82|26519.82|10
1733397180000|2024-12-05 11:13:00|26601.63|26521.63|26604.76|26524.76|26604.76|26524.76|26600.79|26520.79|10
1733397190000|2024-12-05 11:13:10|26607.25|26527.25|26609.51|26529.51|26609.51|26529.51|26607.25|26527.25|9
1733397200000|2024-12-05 11:13:20|26610.21|26530.21|26611.65|26531.65|26611.65|26531.65|26610.21|26530.21|10
1733397210000|2024-12-05 11:13:30|26614.06|26534.06|26620.58|26540.58|26620.58|26540.58|26614.06|26534.06|10
1733397220000|2024-12-05 11:13:40|26620.62|26540.62|26620.07|26540.07|26620.62|26540.62|26619.78|26539.78|10
1733397230000|2024-12-05 11:13:50|26620.69|26540.69|26623.09|26543.09|26623.31|26543.31|26620.69|26540.69|10
1733397240000|2024-12-05 11:14:00|26622.76|26542.76|26618.62|26538.62|26622.76|26542.76|26617.75|26537.75|10
1733397250000|2024-12-05 11:14:10|26620.3|26540.3|26619.62|26539.62|26620.45|26540.45|26619.51|26539.51|10
1733397260000|2024-12-05 11:14:20|26622.17|26542.17|26623.96|26543.96|26623.96|26543.96|26621.75|26541.75|10
1733397270000|2024-12-05 11:14:30|26624.45|26544.45|26623.15|26543.15|26625|26545|26622.69|26542.69|10
1733397280000|2024-12-05 11:14:40|26623.53|26543.53|26622.65|26542.65|26623.53|26543.53|26621.35|26541.35|10
1733397290000|2024-12-05 11:14:50|26623.64|26543.64|26622.21|26542.21|26624.3|26544.3|26622.21|26542.21|10
1733397300000|2024-12-05 11:15:00|26622.11|26542.11|26620.95|26540.95|26622.39|26542.39|26619.61|26539.61|9
1733397310000|2024-12-05 11:15:10|26621.57|26541.57|26626.79|26546.79|26626.79|26546.79|26621.57|26541.57|10
1733397320000|2024-12-05 11:15:20|26628.01|26548.01|26630.59|26550.59|26632.35|26552.35|26628.01|26548.01|10
1733397330000|2024-12-05 11:15:30|26631.22|26551.22|26633.8|26553.8|26634.17|26554.17|26631.22|26551.22|10
1733397340000|2024-12-05 11:15:40|26634.28|26554.28|26632.69|26552.69|26634.28|26554.28|26631.36|26551.36|10
1733397350000|2024-12-05 11:15:50|26632.97|26552.97|26631.47|26551.47|26632.97|26552.97|26629.42|26549.42|10
1733397360000|2024-12-05 11:16:00|26632.16|26552.16|26631|26551|26632.24|26552.24|26631|26551|10
1733397370000|2024-12-05 11:16:10|26630.42|26550.42|26625.61|26545.61|26630.42|26550.42|26624.59|26544.59|10
1733397380000|2024-12-05 11:16:20|26626.79|26546.79|26626.12|26546.12|26626.79|26546.79|26624.5|26544.5|10
1733397390000|2024-12-05 11:16:30|26625.91|26545.91|26633.33|26553.33|26634.21|26554.21|26625.91|26545.91|10
1733397400000|2024-12-05 11:16:40|26633.87|26553.87|26633.26|26553.26|26633.87|26553.87|26633.06|26553.06|10
1733397410000|2024-12-05 11:16:50|26633.86|26553.86|26630.53|26550.53|26634.8|26554.8|26630.53|26550.53|10
1733397420000|2024-12-05 11:17:00|26630.21|26550.21|26630.59|26550.59|26631.76|26551.76|26629.2|26549.2|10
1733397430000|2024-12-05 11:17:10|26631.4|26551.4|26632.26|26552.26|26633.45|26553.45|26631.4|26551.4|10
1733397440000|2024-12-05 11:17:20|26632.08|26552.08|26635.73|26555.73|26635.73|26555.73|26632.08|26552.08|8
1733397450000|2024-12-05 11:17:30|26635.15|26555.15|26635.1|26555.1|26635.44|26555.44|26634.38|26554.38|10
1733397460000|2024-12-05 11:17:40|26637.81|26557.81|26640|26560|26640|26560|26637.81|26557.81|10
1733397470000|2024-12-05 11:17:50|26640.16|26560.16|26641.56|26561.56|26641.85|26561.85|26640.16|26560.16|10
1733397480000|2024-12-05 11:18:00|26642.38|26562.38|26646.91|26566.91|26646.91|26566.91|26641.73|26561.73|10
1733397490000|2024-12-05 11:18:10|26647.05|26567.05|26650.6|26570.6|26650.6|26570.6|26647.05|26567.05|10
1733397500000|2024-12-05 11:18:20|26651.09|26571.09|26652.98|26572.98|26652.98|26572.98|26651.09|26571.09|10
1733397510000|2024-12-05 11:18:30|26652.99|26572.99|26653.72|26573.72|26655.97|26575.97|26652.99|26572.99|10
1733397520000|2024-12-05 11:18:40|26653.49|26573.49|26651.38|26571.38|26653.49|26573.49|26651.38|26571.38|10
1733397530000|2024-12-05 11:18:50|26651.53|26571.53|26653.3|26573.3|26653.3|26573.3|26649.39|26569.39|10
1733397540000|2024-12-05 11:19:00|26653.13|26573.13|26654.87|26574.87|26654.87|26574.87|26651.57|26571.57|10
1733397550000|2024-12-05 11:19:10|26654.54|26574.54|26656.94|26576.94|26659.89|26579.89|26654.54|26574.54|10
1733397560000|2024-12-05 11:19:20|26655.38|26575.38|26653.38|26573.38|26657.1|26577.1|26653.38|26573.38|10
1733397570000|2024-12-05 11:19:30|26653.9|26573.9|26653.22|26573.22|26653.92|26573.92|26651.34|26571.34|10
1733397580000|2024-12-05 11:19:40|26652.22|26572.22|26654.13|26574.13|26654.44|26574.44|26652.12|26572.12|10
1733397590000|2024-12-05 11:19:50|26654.07|26574.07|26653.96|26573.96|26655.36|26575.36|26653.63|26573.63|10
1733397600000|2024-12-05 11:20:00|26654.36|26574.36|26661.45|26581.45|26661.45|26581.45|26654.36|26574.36|10
1733397610000|2024-12-05 11:20:10|26662.33|26582.33|26660.31|26580.31|26662.62|26582.62|26660.31|26580.31|10
1733397620000|2024-12-05 11:20:20|26660.11|26580.11|26660.87|26580.87|26660.87|26580.87|26659.93|26579.93|10
1733397630000|2024-12-05 11:20:30|26660.97|26580.97|26667.56|26587.56|26667.66|26587.66|26660.97|26580.97|10
1733397640000|2024-12-05 11:20:40|26667.76|26587.76|26667.98|26587.98|26669.18|26589.18|26667.38|26587.38|10
1733397650000|2024-12-05 11:20:50|26666.61|26586.61|26664.7|26584.7|26666.61|26586.61|26664.58|26584.58|10
1733397660000|2024-12-05 11:21:00|26664.77|26584.77|26659.15|26579.15|26666.17|26586.17|26659.15|26579.15|10
1733397670000|2024-12-05 11:21:10|26661.05|26581.05|26661.82|26581.82|26662.09|26582.09|26660.42|26580.42|10
1733397680000|2024-12-05 11:21:20|26661.32|26581.32|26661.7|26581.7|26661.7|26581.7|26660.57|26580.57|10
1733397690000|2024-12-05 11:21:30|26661.03|26581.03|26660.86|26580.86|26661.87|26581.87|26660.38|26580.38|10
1733397700000|2024-12-05 11:21:40|26660.76|26580.76|26659.65|26579.65|26662.42|26582.42|26659.65|26579.65|10
1733397710000|2024-12-05 11:21:50|26662.34|26582.34|26662.79|26582.79|26665.55|26585.55|26662.34|26582.34|10
1733397720000|2024-12-05 11:22:00|26662.58|26582.58|26665.55|26585.55|26666.75|26586.75|26662.58|26582.58|10
1733397730000|2024-12-05 11:22:10|26665.67|26585.67|26668.26|26588.26|26668.41|26588.41|26665.67|26585.67|10
1733397740000|2024-12-05 11:22:20|26668.45|26588.45|26672.86|26592.86|26672.86|26592.86|26668.19|26588.19|10
1733397750000|2024-12-05 11:22:30|26673.45|26593.45|26674.46|26594.46|26674.67|26594.67|26673|26593|10
1733397760000|2024-12-05 11:22:40|26674.45|26594.45|26675.19|26595.19|26676.28|26596.28|26674.18|26594.18|10
1733397770000|2024-12-05 11:22:50|26675.27|26595.27|26672.81|26592.81|26675.27|26595.27|26672.51|26592.51|10
1733397780000|2024-12-05 11:23:00|26672.38|26592.38|26672.37|26592.37|26673.25|26593.25|26672.37|26592.37|10
1733397790000|2024-12-05 11:23:10|26672.07|26592.07|26670.62|26590.62|26672.07|26592.07|26669.89|26589.89|10
1733397800000|2024-12-05 11:23:20|26670.16|26590.16|26669.61|26589.61|26670.16|26590.16|26669.48|26589.48|10
1733397810000|2024-12-05 11:23:30|26669.63|26589.63|26670.76|26590.76|26670.99|26590.99|26667.78|26587.78|10
1733397820000|2024-12-05 11:23:40|26670.87|26590.87|26665.86|26585.86|26671|26591|26665.86|26585.86|9
1733397830000|2024-12-05 11:23:50|26664.96|26584.96|26670.45|26590.45|26670.45|26590.45|26664.96|26584.96|10
1733397840000|2024-12-05 11:24:00|26670.59|26590.59|26669.66|26589.66|26671.5|26591.5|26669.66|26589.66|10
1733397850000|2024-12-05 11:24:10|26668.41|26588.41|26667|26587|26669.54|26589.54|26666.93|26586.93|10
1733397860000|2024-12-05 11:24:20|26666.74|26586.74|26662.95|26582.95|26666.74|26586.74|26662.95|26582.95|10
1733397870000|2024-12-05 11:24:30|26662.56|26582.56|26660.51|26580.51|26662.95|26582.95|26660.5|26580.5|10
1733397880000|2024-12-05 11:24:40|26659.64|26579.64|26655.93|26575.93|26660.66|26580.66|26655.93|26575.93|10
1733397890000|2024-12-05 11:24:50|26655.8|26575.8|26656.86|26576.86|26656.86|26576.86|26655.03|26575.03|10
1733397900000|2024-12-05 11:25:00|26657.07|26577.07|26655.01|26575.01|26657.48|26577.48|26655.01|26575.01|10
1733397910000|2024-12-05 11:25:10|26655.4|26575.4|26650.76|26570.76|26656.69|26576.69|26650.76|26570.76|10
1733397920000|2024-12-05 11:25:20|26649.99|26569.99|26647.47|26567.47|26649.99|26569.99|26647.47|26567.47|10
1733397930000|2024-12-05 11:25:30|26647.07|26567.07|26644.74|26564.74|26647.07|26567.07|26644.4|26564.4|10
1733397940000|2024-12-05 11:25:40|26645.21|26565.21|26643.61|26563.61|26646.32|26566.32|26643.61|26563.61|10
1733397950000|2024-12-05 11:25:50|26643.5|26563.5|26640.51|26560.51|26643.5|26563.5|26640.46|26560.46|10
1733397960000|2024-12-05 11:26:00|26640.41|26560.41|26638.73|26558.73|26640.41|26560.41|26638.12|26558.12|10
1733397970000|2024-12-05 11:26:10|26639.97|26559.97|26636.5|26556.5|26640.52|26560.52|26636.5|26556.5|10
1733397980000|2024-12-05 11:26:20|26636.32|26556.32|26638.12|26558.12|26638.22|26558.22|26636.32|26556.32|10
1733397990000|2024-12-05 11:26:30|26638.04|26558.04|26641.79|26561.79|26642.69|26562.69|26638.04|26558.04|10
1733398000000|2024-12-05 11:26:40|26640.81|26560.81|26641.3|26561.3|26641.43|26561.43|26640.43|26560.43|10
1733398010000|2024-12-05 11:26:50|26641.35|26561.35|26639.91|26559.91|26643.03|26563.03|26639.91|26559.91|10
1733398020000|2024-12-05 11:27:00|26639.45|26559.45|26637.86|26557.86|26639.45|26559.45|26637.15|26557.15|10
1733398030000|2024-12-05 11:27:10|26637.97|26557.97|26638.03|26558.03|26639.45|26559.45|26637.9|26557.9|10
1733398040000|2024-12-05 11:27:20|26637.9|26557.9|26635.33|26555.33|26637.9|26557.9|26633.8|26553.8|9
1733398050000|2024-12-05 11:27:30|26635.76|26555.76|26633.11|26553.11|26635.92|26555.92|26633.11|26553.11|10
1733398060000|2024-12-05 11:27:40|26632.53|26552.53|26632.33|26552.33|26633.33|26553.33|26631.05|26551.05|10
1733398070000|2024-12-05 11:27:50|26631.69|26551.69|26630.9|26550.9|26631.69|26551.69|26629.45|26549.45|9
1733398080000|2024-12-05 11:28:00|26630.78|26550.78|26633.64|26553.64|26633.64|26553.64|26630.47|26550.47|10
1733398090000|2024-12-05 11:28:10|26634.01|26554.01|26636.3|26556.3|26637.82|26557.82|26633.79|26553.79|10
1733398100000|2024-12-05 11:28:20|26636.34|26556.34|26634.4|26554.4|26636.69|26556.69|26634.4|26554.4|7
1733398110000|2024-12-05 11:28:30|26635.01|26555.01|26635.04|26555.04|26635.69|26555.69|26635.01|26555.01|10
1733398120000|2024-12-05 11:28:40|26634.81|26554.81|26635.48|26555.48|26635.48|26555.48|26634.81|26554.81|9
1733398130000|2024-12-05 11:28:50|26634.65|26554.65|26634.35|26554.35|26635.46|26555.46|26634.27|26554.27|10
1733398140000|2024-12-05 11:29:00|26634.79|26554.79|26639.14|26559.14|26639.14|26559.14|26634.63|26554.63|10
1733398150000|2024-12-05 11:29:10|26639.5|26559.5|26643|26563|26643|26563|26639.5|26559.5|10
1733398160000|2024-12-05 11:29:20|26644.39|26564.39|26645.6|26565.6|26647.5|26567.5|26644.34|26564.34|10
1733398170000|2024-12-05 11:29:30|26646.66|26566.66|26648.42|26568.42|26649.72|26569.72|26646.38|26566.38|10
1733398180000|2024-12-05 11:29:40|26646.54|26566.54|26644.19|26564.19|26647.2|26567.2|26644.19|26564.19|10
1733398190000|2024-12-05 11:29:50|26643.72|26563.72|26648.31|26568.31|26649.11|26569.11|26643.72|26563.72|10
1733398200000|2024-12-05 11:30:00|26646.38|26566.38|26642.43|26562.43|26648.42|26568.42|26642.43|26562.43|10
1733398210000|2024-12-05 11:30:10|26641.52|26561.52|26638.44|26558.44|26641.52|26561.52|26638.44|26558.44|10
1733398220000|2024-12-05 11:30:20|26638.47|26558.47|26644.62|26564.62|26644.62|26564.62|26638.47|26558.47|10
1733398230000|2024-12-05 11:30:30|26645.45|26565.45|26645.77|26565.77|26646.2|26566.2|26645.01|26565.01|10
1733398240000|2024-12-05 11:30:40|26645.4|26565.4|26644.43|26564.43|26645.71|26565.71|26644.43|26564.43|10
1733398250000|2024-12-05 11:30:50|26644.2|26564.2|26644.17|26564.17|26644.2|26564.2|26641.77|26561.77|10
1733398260000|2024-12-05 11:31:00|26644.29|26564.29|26642.12|26562.12|26646.51|26566.51|26640.75|26560.75|10
1733398270000|2024-12-05 11:31:10|26642.36|26562.36|26643.64|26563.64|26643.64|26563.64|26641.06|26561.06|10
1733398280000|2024-12-05 11:31:20|26643.51|26563.51|26644.96|26564.96|26644.98|26564.98|26643.51|26563.51|10
1733398290000|2024-12-05 11:31:30|26644.91|26564.91|26646.64|26566.64|26646.64|26566.64|26644.91|26564.91|10
1733398300000|2024-12-05 11:31:40|26646.67|26566.67|26644.76|26564.76|26647.81|26567.81|26644.76|26564.76|10
1733398310000|2024-12-05 11:31:50|26644.46|26564.46|26642.87|26562.87|26644.62|26564.62|26642.87|26562.87|9
1733398320000|2024-12-05 11:32:00|26642.88|26562.88|26633.94|26553.94|26642.88|26562.88|26633.94|26553.94|10
1733398330000|2024-12-05 11:32:10|26633.73|26553.73|26634.33|26554.33|26634.64|26554.64|26633.51|26553.51|10
1733398340000|2024-12-05 11:32:20|26634.95|26554.95|26637.53|26557.53|26637.66|26557.66|26634.91|26554.91|10
1733398350000|2024-12-05 11:32:30|26637.72|26557.72|26648.96|26568.96|26648.96|26568.96|26637.2|26557.2|10
1733398360000|2024-12-05 11:32:40|26649.77|26569.77|26654.67|26574.67|26655.4|26575.4|26649.77|26569.77|10
1733398370000|2024-12-05 11:32:50|26653.61|26573.61|26653.91|26573.91|26655.96|26575.96|26652.81|26572.81|10
1733398380000|2024-12-05 11:33:00|26653.83|26573.83|26653.98|26573.98|26654.63|26574.63|26653.06|26573.06|10
1733398390000|2024-12-05 11:33:10|26654.73|26574.73|26657.08|26577.08|26657.23|26577.23|26654.73|26574.73|10
1733398400000|2024-12-05 11:33:20|26657.45|26577.45|26660.43|26580.43|26660.56|26580.56|26657.45|26577.45|10
1733398410000|2024-12-05 11:33:30|26659.82|26579.82|26661.98|26581.98|26663.25|26583.25|26659.34|26579.34|10
1733398420000|2024-12-05 11:33:40|26662.24|26582.24|26664.06|26584.06|26665.14|26585.14|26662.24|26582.24|10
1733398430000|2024-12-05 11:33:50|26664.25|26584.25|26665.53|26585.53|26665.53|26585.53|26663.3|26583.3|10
1733398440000|2024-12-05 11:34:00|26665.46|26585.46|26668.78|26588.78|26669.3|26589.3|26665.46|26585.46|10
1733398450000|2024-12-05 11:34:10|26668.25|26588.25|26674.22|26594.22|26674.22|26594.22|26668.25|26588.25|10
1733398460000|2024-12-05 11:34:20|26674.51|26594.51|26676.78|26596.78|26676.78|26596.78|26674.51|26594.51|10
1733398470000|2024-12-05 11:34:30|26677.22|26597.22|26676.37|26596.37|26679.08|26599.08|26676.37|26596.37|10
1733398480000|2024-12-05 11:34:40|26676.15|26596.15|26680.65|26600.65|26680.65|26600.65|26675.53|26595.53|10
1733398490000|2024-12-05 11:34:50|26680.93|26600.93|26682.72|26602.72|26683.4|26603.4|26680.93|26600.93|10
1733398500000|2024-12-05 11:35:00|26682.96|26602.96|26684.17|26604.17|26684.17|26604.17|26682.67|26602.67|10
1733398510000|2024-12-05 11:35:10|26684.34|26604.34|26684.45|26604.45|26686.53|26606.53|26684.34|26604.34|10
1733398520000|2024-12-05 11:35:20|26684.61|26604.61|26678.55|26598.55|26684.61|26604.61|26678.55|26598.55|10
1733398530000|2024-12-05 11:35:30|26677.36|26597.36|26669.99|26589.99|26677.36|26597.36|26669.99|26589.99|10
1733398540000|2024-12-05 11:35:40|26669.39|26589.39|26665.97|26585.97|26669.39|26589.39|26665.66|26585.66|10
1733398550000|2024-12-05 11:35:50|26665.86|26585.86|26668.99|26588.99|26669.88|26589.88|26665.65|26585.65|9
1733398560000|2024-12-05 11:36:00|26669.03|26589.03|26670.28|26590.28|26671.38|26591.38|26668.83|26588.83|10
1733398570000|2024-12-05 11:36:10|26669.63|26589.63|26669.18|26589.18|26670.29|26590.29|26668.72|26588.72|10
1733398580000|2024-12-05 11:36:20|26668.41|26588.41|26666.2|26586.2|26668.41|26588.41|26666.2|26586.2|10
1733398590000|2024-12-05 11:36:30|26665.52|26585.52|26665.2|26585.2|26666.44|26586.44|26665.2|26585.2|10
1733398600000|2024-12-05 11:36:40|26663.99|26583.99|26664.23|26584.23|26664.23|26584.23|26663.41|26583.41|10
1733398610000|2024-12-05 11:36:50|26664.36|26584.36|26662.52|26582.52|26664.46|26584.46|26661.71|26581.71|10
1733398620000|2024-12-05 11:37:00|26663.11|26583.11|26661.63|26581.63|26663.5|26583.5|26661.11|26581.11|10
1733398630000|2024-12-05 11:37:10|26661.8|26581.8|26665.7|26585.7|26665.7|26585.7|26661.42|26581.42|9
1733398640000|2024-12-05 11:37:20|26665.36|26585.36|26667|26587|26668.21|26588.21|26665.36|26585.36|10
1733398650000|2024-12-05 11:37:30|26667.14|26587.14|26664.48|26584.48|26667.14|26587.14|26663.7|26583.7|10
1733398660000|2024-12-05 11:37:40|26664.32|26584.32|26662.46|26582.46|26664.32|26584.32|26662.46|26582.46|10
1733398670000|2024-12-05 11:37:50|26663.1|26583.1|26662.23|26582.23|26663.1|26583.1|26662.09|26582.09|10
1733398680000|2024-12-05 11:38:00|26662.39|26582.39|26661.36|26581.36|26663.29|26583.29|26661.22|26581.22|10
1733398690000|2024-12-05 11:38:10|26660.03|26580.03|26661.25|26581.25|26661.25|26581.25|26660.03|26580.03|10
1733398700000|2024-12-05 11:38:20|26660.55|26580.55|26661.02|26581.02|26661.81|26581.81|26660.19|26580.19|10
1733398710000|2024-12-05 11:38:30|26661.64|26581.64|26658.12|26578.12|26661.79|26581.79|26657.84|26577.84|10
1733398720000|2024-12-05 11:38:40|26657.4|26577.4|26656.59|26576.59|26658.04|26578.04|26656.4|26576.4|10
1733398730000|2024-12-05 11:38:50|26655.98|26575.98|26660.99|26580.99|26660.99|26580.99|26655.98|26575.98|10
1733398740000|2024-12-05 11:39:00|26662.15|26582.15|26663.21|26583.21|26663.29|26583.29|26661.27|26581.27|10
1733398750000|2024-12-05 11:39:10|26662.16|26582.16|26661.64|26581.64|26663.29|26583.29|26661.64|26581.64|10
1733398760000|2024-12-05 11:39:20|26662.33|26582.33|26658.64|26578.64|26662.33|26582.33|26658.64|26578.64|10
1733398770000|2024-12-05 11:39:30|26658.66|26578.66|26657.18|26577.18|26658.66|26578.66|26654.83|26574.83|10
1733398780000|2024-12-05 11:39:40|26656.49|26576.49|26660.46|26580.46|26660.46|26580.46|26656.36|26576.36|10
1733398790000|2024-12-05 11:39:50|26660.19|26580.19|26659.42|26579.42|26660.19|26580.19|26658.02|26578.02|10
1733398800000|2024-12-05 11:40:00|26660.21|26580.21|26659.66|26579.66|26661.42|26581.42|26659.66|26579.66|10
1733398810000|2024-12-05 11:40:10|26659.16|26579.16|26657.13|26577.13|26659.16|26579.16|26657.13|26577.13|10
1733398820000|2024-12-05 11:40:20|26657.1|26577.1|26658.94|26578.94|26659.21|26579.21|26656.43|26576.43|10
1733398830000|2024-12-05 11:40:30|26659.21|26579.21|26661.7|26581.7|26661.7|26581.7|26658.86|26578.86|10
1733398840000|2024-12-05 11:40:40|26660.68|26580.68|26660.22|26580.22|26661.58|26581.58|26660.19|26580.19|10
1733398850000|2024-12-05 11:40:50|26659.91|26579.91|26658.99|26578.99|26660.71|26580.71|26658.99|26578.99|9
1733398860000|2024-12-05 11:41:00|26659.49|26579.49|26661.13|26581.13|26661.13|26581.13|26658.88|26578.88|10
1733398870000|2024-12-05 11:41:10|26660.15|26580.15|26661.8|26581.8|26661.8|26581.8|26660.15|26580.15|10
1733398880000|2024-12-05 11:41:20|26661.52|26581.52|26667.61|26587.61|26667.61|26587.61|26661.52|26581.52|10
1733398890000|2024-12-05 11:41:30|26667.82|26587.82|26670.13|26590.13|26670.13|26590.13|26667.82|26587.82|10
1733398900000|2024-12-05 11:41:40|26670.75|26590.75|26678.42|26598.42|26678.42|26598.42|26670.04|26590.04|10
1733398910000|2024-12-05 11:41:50|26679.05|26599.05|26680.96|26600.96|26681.09|26601.09|26679.05|26599.05|9
1733398920000|2024-12-05 11:42:00|26680.9|26600.9|26680.24|26600.24|26681|26601|26678.98|26598.98|10
1733398930000|2024-12-05 11:42:10|26680.29|26600.29|26682.15|26602.15|26682.15|26602.15|26680.29|26600.29|10
1733398940000|2024-12-05 11:42:20|26682.39|26602.39|26687.7|26607.7|26687.7|26607.7|26682.11|26602.11|10
1733398950000|2024-12-05 11:42:30|26687.71|26607.71|26687.06|26607.06|26688.18|26608.18|26687.06|26607.06|10
1733398960000|2024-12-05 11:42:40|26686.76|26606.76|26684.65|26604.65|26686.76|26606.76|26684.65|26604.65|10
1733398970000|2024-12-05 11:42:50|26684.39|26604.39|26685.78|26605.78|26685.85|26605.85|26682.48|26602.48|9
1733398980000|2024-12-05 11:43:00|26687.9|26607.9|26691.49|26611.49|26691.49|26611.49|26687.15|26607.15|10
1733398990000|2024-12-05 11:43:10|26691.43|26611.43|26693.43|26613.43|26693.43|26613.43|26691.28|26611.28|10
1733399000000|2024-12-05 11:43:20|26693.27|26613.27|26694.73|26614.73|26695.03|26615.03|26693.27|26613.27|9
1733399010000|2024-12-05 11:43:30|26694.78|26614.78|26691.12|26611.12|26694.78|26614.78|26691.12|26611.12|10
1733399020000|2024-12-05 11:43:40|26691.35|26611.35|26694.2|26614.2|26694.34|26614.34|26691.35|26611.35|10
1733399030000|2024-12-05 11:43:50|26693.78|26613.78|26698.95|26618.95|26698.95|26618.95|26693.58|26613.58|9
1733399040000|2024-12-05 11:44:00|26699.46|26619.46|26704.14|26624.14|26705.04|26625.04|26699.46|26619.46|10
1733399050000|2024-12-05 11:44:10|26704.81|26624.81|26706.77|26626.77|26706.77|26626.77|26702.92|26622.92|10
1733399060000|2024-12-05 11:44:20|26707.11|26627.11|26705.76|26625.76|26707.57|26627.57|26705.76|26625.76|10
1733399070000|2024-12-05 11:44:30|26704.75|26624.75|26705.13|26625.13|26705.93|26625.93|26703.88|26623.88|10
1733399080000|2024-12-05 11:44:40|26704.86|26624.86|26699.68|26619.68|26704.87|26624.87|26699.68|26619.68|10
1733399090000|2024-12-05 11:44:50|26699.77|26619.77|26699.16|26619.16|26699.9|26619.9|26699.01|26619.01|10
1733399100000|2024-12-05 11:45:00|26698.12|26618.12|26702.57|26622.57|26702.57|26622.57|26698.12|26618.12|10
1733399110000|2024-12-05 11:45:10|26702.07|26622.07|26705.45|26625.45|26705.68|26625.68|26702.07|26622.07|10
1733399120000|2024-12-05 11:45:20|26705.62|26625.62|26708.45|26628.45|26709.16|26629.16|26705.62|26625.62|10
1733399130000|2024-12-05 11:45:30|26707.63|26627.63|26703.94|26623.94|26707.63|26627.63|26703.94|26623.94|10
1733399140000|2024-12-05 11:45:40|26703.05|26623.05|26702.6|26622.6|26703.05|26623.05|26700.81|26620.81|9
1733399150000|2024-12-05 11:45:50|26702.38|26622.38|26705.14|26625.14|26705.64|26625.64|26702.24|26622.24|10
1733399160000|2024-12-05 11:46:00|26704.92|26624.92|26711.74|26631.74|26711.74|26631.74|26704.29|26624.29|10
1733399170000|2024-12-05 11:46:10|26712.51|26632.51|26711.34|26631.34|26713.78|26633.78|26711.34|26631.34|10
1733399180000|2024-12-05 11:46:20|26711.2|26631.2|26708.36|26628.36|26711.2|26631.2|26707.7|26627.7|10
1733399190000|2024-12-05 11:46:30|26708.59|26628.59|26709.27|26629.27|26710.2|26630.2|26708.59|26628.59|10
1733399200000|2024-12-05 11:46:40|26708.52|26628.52|26707.33|26627.33|26708.61|26628.61|26707.22|26627.22|10
1733399210000|2024-12-05 11:46:50|26708.14|26628.14|26709.35|26629.35|26709.88|26629.88|26708.14|26628.14|10
1733399220000|2024-12-05 11:47:00|26708.29|26628.29|26705.22|26625.22|26708.29|26628.29|26705.22|26625.22|10
1733399230000|2024-12-05 11:47:10|26705.07|26625.07|26705.86|26625.86|26706.14|26626.14|26705|26625|10
1733399240000|2024-12-05 11:47:20|26705.47|26625.47|26703.3|26623.3|26705.58|26625.58|26703.24|26623.24|10
1733399250000|2024-12-05 11:47:30|26703.42|26623.42|26703.2|26623.2|26703.89|26623.89|26702.76|26622.76|10
1733399260000|2024-12-05 11:47:40|26703.01|26623.01|26701.26|26621.26|26703.01|26623.01|26701.25|26621.25|10
1733399270000|2024-12-05 11:47:50|26700.48|26620.48|26699.53|26619.53|26701.35|26621.35|26699.53|26619.53|10
1733399280000|2024-12-05 11:48:00|26699.52|26619.52|26701.82|26621.82|26701.82|26621.82|26698.76|26618.76|10
1733399290000|2024-12-05 11:48:10|26702.26|26622.26|26702.43|26622.43|26703.35|26623.35|26702.26|26622.26|10
1733399300000|2024-12-05 11:48:20|26701.93|26621.93|26703.29|26623.29|26703.29|26623.29|26701.37|26621.37|10
1733399310000|2024-12-05 11:48:30|26703.33|26623.33|26703.99|26623.99|26705.06|26625.06|26703.28|26623.28|10
1733399320000|2024-12-05 11:48:40|26703.85|26623.85|26699.13|26619.13|26703.85|26623.85|26699.13|26619.13|10
1733399330000|2024-12-05 11:48:50|26696.84|26616.84|26698.19|26618.19|26698.19|26618.19|26696.84|26616.84|10
1733399340000|2024-12-05 11:49:00|26698.79|26618.79|26699|26619|26699.78|26619.78|26698.79|26618.79|9
1733399350000|2024-12-05 11:49:10|26699.2|26619.2|26698.37|26618.37|26699.53|26619.53|26697.46|26617.46|9
1733399360000|2024-12-05 11:49:20|26698.27|26618.27|26699.72|26619.72|26699.72|26619.72|26697.69|26617.69|10
1733399370000|2024-12-05 11:49:30|26699.77|26619.77|26703.8|26623.8|26704.62|26624.62|26699.77|26619.77|9
1733399380000|2024-12-05 11:49:40|26704.17|26624.17|26701.14|26621.14|26704.62|26624.62|26701.14|26621.14|10
1733399390000|2024-12-05 11:49:50|26701.12|26621.12|26698.47|26618.47|26701.12|26621.12|26698.47|26618.47|10
1733399400000|2024-12-05 11:50:00|26698.33|26618.33|26696.58|26616.58|26700.16|26620.16|26696.58|26616.58|10
1733399410000|2024-12-05 11:50:10|26696.03|26616.03|26695.16|26615.16|26696.03|26616.03|26694.43|26614.43|10
1733399420000|2024-12-05 11:50:20|26694.44|26614.44|26693.47|26613.47|26695.74|26615.74|26693.22|26613.22|10
1733399430000|2024-12-05 11:50:30|26694.05|26614.05|26689.76|26609.76|26694.05|26614.05|26689.76|26609.76|10
1733399440000|2024-12-05 11:50:40|26689.74|26609.74|26683.62|26603.62|26689.89|26609.89|26683.62|26603.62|10
1733399450000|2024-12-05 11:50:50|26683.16|26603.16|26683.08|26603.08|26683.68|26603.68|26682.06|26602.06|10
1733399460000|2024-12-05 11:51:00|26682.84|26602.84|26680.69|26600.69|26682.84|26602.84|26680.69|26600.69|10
1733399470000|2024-12-05 11:51:10|26680.46|26600.46|26672.25|26592.25|26680.86|26600.86|26672.25|26592.25|10
1733399480000|2024-12-05 11:51:20|26671.25|26591.25|26670.24|26590.24|26671.33|26591.33|26670.24|26590.24|10
1733399490000|2024-12-05 11:51:30|26668.36|26588.36|26666.05|26586.05|26668.36|26588.36|26665.3|26585.3|10
1733399500000|2024-12-05 11:51:40|26665.84|26585.84|26670.88|26590.88|26670.88|26590.88|26665.31|26585.31|10
1733399510000|2024-12-05 11:51:50|26671.12|26591.12|26670.42|26590.42|26671.91|26591.91|26669.64|26589.64|10
1733399520000|2024-12-05 11:52:00|26670.33|26590.33|26670.3|26590.3|26671.95|26591.95|26669.46|26589.46|10
1733399530000|2024-12-05 11:52:10|26671.22|26591.22|26673.61|26593.61|26673.61|26593.61|26671.22|26591.22|10
1733399540000|2024-12-05 11:52:20|26673.72|26593.72|26672.35|26592.35|26674.21|26594.21|26672.35|26592.35|10
1733399550000|2024-12-05 11:52:30|26672.11|26592.11|26668.92|26588.92|26672.11|26592.11|26668.34|26588.34|10
1733399560000|2024-12-05 11:52:40|26668.44|26588.44|26673.16|26593.16|26673.16|26593.16|26668.44|26588.44|10
1733399570000|2024-12-05 11:52:50|26674.13|26594.13|26673.58|26593.58|26674.13|26594.13|26672.9|26592.9|10
1733399580000|2024-12-05 11:53:00|26673.55|26593.55|26674.02|26594.02|26674.18|26594.18|26672.77|26592.77|10
1733399590000|2024-12-05 11:53:10|26675.37|26595.37|26673.76|26593.76|26676.35|26596.35|26673.76|26593.76|10
1733399600000|2024-12-05 11:53:20|26673.69|26593.69|26673.53|26593.53|26674.54|26594.54|26673.47|26593.47|10
1733399610000|2024-12-05 11:53:30|26674.19|26594.19|26674.26|26594.26|26675.43|26595.43|26672.61|26592.61|10
1733399620000|2024-12-05 11:53:40|26673.97|26593.97|26674.1|26594.1|26674.69|26594.69|26673.67|26593.67|10
1733399630000|2024-12-05 11:53:50|26674.12|26594.12|26675.76|26595.76|26675.76|26595.76|26674.12|26594.12|10
1733399640000|2024-12-05 11:54:00|26675.91|26595.91|26676.04|26596.04|26676.04|26596.04|26674.72|26594.72|10
1733399650000|2024-12-05 11:54:10|26676.97|26596.97|26676.48|26596.48|26677.25|26597.25|26675.74|26595.74|10
1733399660000|2024-12-05 11:54:20|26676.72|26596.72|26678.03|26598.03|26678.03|26598.03|26676.59|26596.59|9
1733399670000|2024-12-05 11:54:30|26678.4|26598.4|26678.75|26598.75|26678.75|26598.75|26676.76|26596.76|10
1733399680000|2024-12-05 11:54:40|26679.28|26599.28|26684.04|26604.04|26684.06|26604.06|26679.28|26599.28|10
1733399690000|2024-12-05 11:54:50|26683.41|26603.41|26680.57|26600.57|26683.41|26603.41|26680.53|26600.53|9
1733399700000|2024-12-05 11:55:00|26680.7|26600.7|26682.33|26602.33|26682.47|26602.47|26680.7|26600.7|10
1733399710000|2024-12-05 11:55:10|26682.81|26602.81|26686.67|26606.67|26686.67|26606.67|26682.81|26602.81|10
1733399720000|2024-12-05 11:55:20|26686.9|26606.9|26687.84|26607.84|26687.84|26607.84|26686.17|26606.17|10
1733399730000|2024-12-05 11:55:30|26689.11|26609.11|26694.53|26614.53|26694.58|26614.58|26689.11|26609.11|10
1733399740000|2024-12-05 11:55:40|26694.08|26614.08|26697.6|26617.6|26697.6|26617.6|26694.08|26614.08|10
1733399750000|2024-12-05 11:55:50|26698.65|26618.65|26697.89|26617.89|26698.65|26618.65|26697.67|26617.67|10
1733399760000|2024-12-05 11:56:00|26697.98|26617.98|26700.21|26620.21|26700.21|26620.21|26697.98|26617.98|10
1733399770000|2024-12-05 11:56:10|26700.04|26620.04|26708.05|26628.05|26708.05|26628.05|26699.93|26619.93|10
1733399780000|2024-12-05 11:56:20|26707.52|26627.52|26711|26631|26711.42|26631.42|26707.41|26627.41|10
1733399790000|2024-12-05 11:56:30|26710.78|26630.78|26712.52|26632.52|26712.52|26632.52|26710.76|26630.76|10
1733399800000|2024-12-05 11:56:40|26712.38|26632.38|26710.28|26630.28|26712.38|26632.38|26709.76|26629.76|10
1733399810000|2024-12-05 11:56:50|26709.47|26629.47|26712.87|26632.87|26713.49|26633.49|26709.24|26629.24|9
1733399820000|2024-12-05 11:57:00|26712.43|26632.43|26710.99|26630.99|26712.43|26632.43|26710.42|26630.42|10
1733399830000|2024-12-05 11:57:10|26711.28|26631.28|26711.43|26631.43|26712.1|26632.1|26711|26631|10
1733399840000|2024-12-05 11:57:20|26710.63|26630.63|26709.02|26629.02|26710.63|26630.63|26708.86|26628.86|10
1733399850000|2024-12-05 11:57:30|26709.26|26629.26|26713.42|26633.42|26713.42|26633.42|26708.86|26628.86|10
1733399860000|2024-12-05 11:57:40|26714.95|26634.95|26719.63|26639.63|26719.63|26639.63|26714.95|26634.95|10
1733399870000|2024-12-05 11:57:50|26720.61|26640.61|26722.74|26642.74|26722.74|26642.74|26720.61|26640.61|10
1733399880000|2024-12-05 11:58:00|26722.04|26642.04|26726.21|26646.21|26726.21|26646.21|26722.04|26642.04|10
1733399890000|2024-12-05 11:58:10|26729.05|26649.05|26734.1|26654.1|26734.1|26654.1|26729.05|26649.05|10
1733399900000|2024-12-05 11:58:20|26736.78|26656.78|26741.39|26661.39|26742.3|26662.3|26736.78|26656.78|10
1733399910000|2024-12-05 11:58:30|26739.68|26659.68|26741.03|26661.03|26741.07|26661.07|26737.7|26657.7|10
1733399920000|2024-12-05 11:58:40|26740.56|26660.56|26731.12|26651.12|26740.56|26660.56|26730.89|26650.89|10
1733399930000|2024-12-05 11:58:50|26731.37|26651.37|26728.43|26648.43|26731.57|26651.57|26728.31|26648.31|10
1733399940000|2024-12-05 11:59:00|26727.65|26647.65|26730.61|26650.61|26731.71|26651.71|26725.78|26645.78|10
1733399950000|2024-12-05 11:59:10|26730.41|26650.41|26731.18|26651.18|26732.02|26652.02|26729.35|26649.35|10
1733399960000|2024-12-05 11:59:20|26727.55|26647.55|26729.95|26649.95|26731.18|26651.18|26727.55|26647.55|10
1733399970000|2024-12-05 11:59:30|26728.55|26648.55|26727.77|26647.77|26728.6|26648.6|26727.77|26647.77|9
1733399980000|2024-12-05 11:59:40|26727.42|26647.42|26729.24|26649.24|26729.35|26649.35|26726.64|26646.64|10
1733399990000|2024-12-05 11:59:50|26729.02|26649.02|26723.96|26643.96|26729.14|26649.14|26723.96|26643.96|9
1733400000000|2024-12-05 12:00:00|26724.06|26644.06|26724.07|26644.07|26724.13|26644.13|26722.92|26642.92|10
1733400010000|2024-12-05 12:00:10|26721.3|26641.3|26707.21|26627.21|26721.3|26641.3|26707.21|26627.21|10
1733400020000|2024-12-05 12:00:20|26706.86|26626.86|26711.95|26631.95|26712.56|26632.56|26706.03|26626.03|10
1733400030000|2024-12-05 12:00:30|26713.24|26633.24|26718.07|26638.07|26718.34|26638.34|26713.24|26633.24|10
1733400040000|2024-12-05 12:00:40|26718.44|26638.44|26717.37|26637.37|26719.02|26639.02|26716.68|26636.68|10
1733400050000|2024-12-05 12:00:50|26717.82|26637.82|26718.97|26638.97|26719.09|26639.09|26716.84|26636.84|10
1733400060000|2024-12-05 12:01:00|26719.11|26639.11|26726.59|26646.59|26726.59|26646.59|26719.11|26639.11|10
1733400070000|2024-12-05 12:01:10|26728.3|26648.3|26736.36|26656.36|26736.36|26656.36|26728.3|26648.3|10
1733400080000|2024-12-05 12:01:20|26736.23|26656.23|26741.47|26661.47|26741.72|26661.72|26736.23|26656.23|10
1733400090000|2024-12-05 12:01:30|26740.82|26660.82|26738.76|26658.76|26742.73|26662.73|26738.76|26658.76|10
1733400100000|2024-12-05 12:01:40|26736.11|26656.11|26734.16|26654.16|26736.41|26656.41|26731.85|26651.85|10
1733400110000|2024-12-05 12:01:50|26734.79|26654.79|26734.58|26654.58|26734.98|26654.98|26733.31|26653.31|10
1733400120000|2024-12-05 12:02:00|26733.93|26653.93|26729.92|26649.92|26734.1|26654.1|26729.83|26649.83|10
1733400130000|2024-12-05 12:02:10|26730.07|26650.07|26723.82|26643.82|26730.51|26650.51|26723.26|26643.26|10
1733400140000|2024-12-05 12:02:20|26723.76|26643.76|26724.88|26644.88|26724.88|26644.88|26723.44|26643.44|10
1733400150000|2024-12-05 12:02:30|26725.7|26645.7|26735.39|26655.39|26735.39|26655.39|26725.7|26645.7|10
1733400160000|2024-12-05 12:02:40|26736.22|26656.22|26739.5|26659.5|26739.6|26659.6|26736.16|26656.16|10
1733400170000|2024-12-05 12:02:50|26739.88|26659.88|26742.02|26662.02|26742.73|26662.73|26739.66|26659.66|10
1733400180000|2024-12-05 12:03:00|26741.11|26661.11|26739.7|26659.7|26741.11|26661.11|26739.44|26659.44|10
1733400190000|2024-12-05 12:03:10|26739.52|26659.52|26741.02|26661.02|26741.02|26661.02|26738.74|26658.74|10
1733400200000|2024-12-05 12:03:20|26743.18|26663.18|26742.37|26662.37|26744.9|26664.9|26742.37|26662.37|10
1733400210000|2024-12-05 12:03:30|26742.36|26662.36|26735.95|26655.95|26742.36|26662.36|26735.95|26655.95|10
1733400220000|2024-12-05 12:03:40|26735.13|26655.13|26731.63|26651.63|26735.13|26655.13|26731.63|26651.63|10
1733400230000|2024-12-05 12:03:50|26730.5|26650.5|26725.06|26645.06|26730.5|26650.5|26724.4|26644.4|10
1733400240000|2024-12-05 12:04:00|26725.53|26645.53|26735.21|26655.21|26735.21|26655.21|26725.49|26645.49|10
1733400250000|2024-12-05 12:04:10|26735.67|26655.67|26749.14|26669.14|26749.14|26669.14|26735.67|26655.67|10
1733400260000|2024-12-05 12:04:20|26749.68|26669.68|26757.37|26677.37|26757.37|26677.37|26749.68|26669.68|10
1733400270000|2024-12-05 12:04:30|26758.43|26678.43|26762.9|26682.9|26762.9|26682.9|26757.79|26677.79|10
1733400280000|2024-12-05 12:04:40|26762.73|26682.73|26758.06|26678.06|26762.73|26682.73|26758.06|26678.06|10
1733400290000|2024-12-05 12:04:50|26757.08|26677.08|26753.85|26673.85|26758.01|26678.01|26753.85|26673.85|10
1733400300000|2024-12-05 12:05:00|26754.06|26674.06|26753.42|26673.42|26755.08|26675.08|26751.93|26671.93|10
1733400310000|2024-12-05 12:05:10|26754.16|26674.16|26760.9|26680.9|26761.3|26681.3|26754.12|26674.12|10
1733400320000|2024-12-05 12:05:20|26761.3|26681.3|26764.66|26684.66|26765.26|26685.26|26760.32|26680.32|10
1733400330000|2024-12-05 12:05:30|26763.97|26683.97|26764.41|26684.41|26766.12|26686.12|26763.97|26683.97|10
1733400340000|2024-12-05 12:05:40|26764.86|26684.86|26769.41|26689.41|26769.41|26689.41|26763.9|26683.9|10
1733400350000|2024-12-05 12:05:50|26769.26|26689.26|26769.88|26689.88|26770.33|26690.33|26769.26|26689.26|10
1733400360000|2024-12-05 12:06:00|26769.77|26689.77|26767.85|26687.85|26770.49|26690.49|26766.18|26686.18|10
1733400370000|2024-12-05 12:06:10|26767.54|26687.54|26765.75|26685.75|26768.41|26688.41|26765.75|26685.75|10
1733400380000|2024-12-05 12:06:20|26767.91|26687.91|26759.91|26679.91|26767.91|26687.91|26759.91|26679.91|10
1733400390000|2024-12-05 12:06:30|26760.31|26680.31|26757.53|26677.53|26761.57|26681.57|26757.53|26677.53|10
1733400400000|2024-12-05 12:06:40|26757.41|26677.41|26755.04|26675.04|26757.41|26677.41|26754.88|26674.88|10
1733400410000|2024-12-05 12:06:50|26753.25|26673.25|26751.83|26671.83|26753.25|26673.25|26749.47|26669.47|10
1733400420000|2024-12-05 12:07:00|26751.65|26671.65|26751.97|26671.97|26753|26673|26750.54|26670.54|10
1733400430000|2024-12-05 12:07:10|26748.38|26668.38|26749.48|26669.48|26749.48|26669.48|26745.85|26665.85|10
1733400440000|2024-12-05 12:07:20|26749.18|26669.18|26747.94|26667.94|26750.15|26670.15|26747.32|26667.32|10
1733400450000|2024-12-05 12:07:30|26747.8|26667.8|26744.26|26664.26|26747.8|26667.8|26742.29|26662.29|9
1733400460000|2024-12-05 12:07:40|26744.35|26664.35|26743.55|26663.55|26745.61|26665.61|26743.55|26663.55|10
1733400470000|2024-12-05 12:07:50|26744.37|26664.37|26749.11|26669.11|26749.11|26669.11|26744.37|26664.37|10
1733400480000|2024-12-05 12:08:00|26750.64|26670.64|26748.24|26668.24|26751.9|26671.9|26748.24|26668.24|10
1733400490000|2024-12-05 12:08:10|26747.37|26667.37|26748.44|26668.44|26748.44|26668.44|26745.45|26665.45|10
1733400500000|2024-12-05 12:08:20|26748.07|26668.07|26749.9|26669.9|26751.38|26671.38|26748.07|26668.07|10
1733400510000|2024-12-05 12:08:30|26748.38|26668.38|26746.01|26666.01|26749.22|26669.22|26746.01|26666.01|10
1733400520000|2024-12-05 12:08:40|26745.19|26665.19|26748.12|26668.12|26748.24|26668.24|26745.19|26665.19|10
1733400530000|2024-12-05 12:08:50|26747.46|26667.46|26743.93|26663.93|26747.58|26667.58|26743.93|26663.93|10
1733400540000|2024-12-05 12:09:00|26744.18|26664.18|26743.71|26663.71|26745.36|26665.36|26743.4|26663.4|10
1733400550000|2024-12-05 12:09:10|26743.48|26663.48|26748.75|26668.75|26748.75|26668.75|26743.41|26663.41|10
1733400560000|2024-12-05 12:09:20|26748.55|26668.55|26748.72|26668.72|26749.6|26669.6|26747.83|26667.83|10
1733400570000|2024-12-05 12:09:30|26748.6|26668.6|26750.51|26670.51|26750.81|26670.81|26748.6|26668.6|10
1733400580000|2024-12-05 12:09:40|26750.68|26670.68|26749.68|26669.68|26750.92|26670.92|26749.68|26669.68|10
1733400590000|2024-12-05 12:09:50|26749.78|26669.78|26746.53|26666.53|26749.89|26669.89|26746.53|26666.53|10
1733400600000|2024-12-05 12:10:00|26746.88|26666.88|26739.82|26659.82|26746.88|26666.88|26739.45|26659.45|10
1733400610000|2024-12-05 12:10:10|26740.11|26660.11|26738.45|26658.45|26740.11|26660.11|26738.4|26658.4|10
1733400620000|2024-12-05 12:10:20|26739.4|26659.4|26743.93|26663.93|26744.5|26664.5|26739.4|26659.4|10
1733400630000|2024-12-05 12:10:30|26744.11|26664.11|26746.4|26666.4|26747.12|26667.12|26744.11|26664.11|10
1733400640000|2024-12-05 12:10:40|26746.08|26666.08|26752.97|26672.97|26752.97|26672.97|26744.33|26664.33|10
1733400650000|2024-12-05 12:10:50|26752.12|26672.12|26752.04|26672.04|26752.6|26672.6|26751.36|26671.36|10
1733400660000|2024-12-05 12:11:00|26752.32|26672.32|26760.81|26680.81|26760.92|26680.92|26751.77|26671.77|10
1733400670000|2024-12-05 12:11:10|26760.57|26680.57|26758.13|26678.13|26760.57|26680.57|26757.78|26677.78|10
1733400680000|2024-12-05 12:11:20|26759.02|26679.02|26760.44|26680.44|26761.33|26681.33|26759.02|26679.02|10
1733400690000|2024-12-05 12:11:30|26760.56|26680.56|26762.21|26682.21|26762.8|26682.8|26758.75|26678.75|10
1733400700000|2024-12-05 12:11:40|26762.78|26682.78|26765.57|26685.57|26765.67|26685.67|26762.78|26682.78|10
1733400710000|2024-12-05 12:11:50|26764.71|26684.71|26765.97|26685.97|26767.24|26687.24|26764.71|26684.71|10
1733400720000|2024-12-05 12:12:00|26766.15|26686.15|26770.36|26690.36|26770.36|26690.36|26764.5|26684.5|10
1733400730000|2024-12-05 12:12:10|26771.3|26691.3|26773.27|26693.27|26773.27|26693.27|26769.71|26689.71|10
1733400740000|2024-12-05 12:12:20|26773.22|26693.22|26772.58|26692.58|26773.22|26693.22|26772.43|26692.43|9
1733400750000|2024-12-05 12:12:30|26772.73|26692.73|26772.22|26692.22|26772.73|26692.73|26771.6|26691.6|10
1733400760000|2024-12-05 12:12:40|26775.09|26695.09|26778.48|26698.48|26778.48|26698.48|26775.09|26695.09|10
1733400770000|2024-12-05 12:12:50|26778.05|26698.05|26777.92|26697.92|26778.22|26698.22|26777.56|26697.56|10
1733400780000|2024-12-05 12:13:00|26779.74|26699.74|26783.41|26703.41|26784.13|26704.13|26779.68|26699.68|10
1733400790000|2024-12-05 12:13:10|26782.91|26702.91|26783.33|26703.33|26783.88|26703.88|26782.66|26702.66|10
1733400800000|2024-12-05 12:13:20|26783.39|26703.39|26781.2|26701.2|26784.81|26704.81|26781.2|26701.2|10
1733400810000|2024-12-05 12:13:30|26780.86|26700.86|26781.14|26701.14|26782.16|26702.16|26780.51|26700.51|10
1733400820000|2024-12-05 12:13:40|26780.86|26700.86|26784.57|26704.57|26784.57|26704.57|26780.43|26700.43|9
1733400830000|2024-12-05 12:13:50|26784.74|26704.74|26786.56|26706.56|26788.25|26708.25|26784.74|26704.74|10
1733400840000|2024-12-05 12:14:00|26785.69|26705.69|26780.92|26700.92|26786.82|26706.82|26780.92|26700.92|10
1733400850000|2024-12-05 12:14:10|26779.01|26699.01|26775.83|26695.83|26779.39|26699.39|26775.45|26695.45|10
1733400860000|2024-12-05 12:14:20|26775.97|26695.97|26776.59|26696.59|26776.71|26696.71|26774.8|26694.8|10
1733400870000|2024-12-05 12:14:30|26777.14|26697.14|26779.36|26699.36|26779.36|26699.36|26776.26|26696.26|10
1733400880000|2024-12-05 12:14:40|26778.97|26698.97|26780.14|26700.14|26780.66|26700.66|26778.97|26698.97|10
1733400890000|2024-12-05 12:14:50|26780.08|26700.08|26782.66|26702.66|26783.52|26703.52|26780.08|26700.08|10
1733400900000|2024-12-05 12:15:00|26783.61|26703.61|26785.46|26705.46|26785.86|26705.86|26783|26703|10
1733400910000|2024-12-05 12:15:10|26785.41|26705.41|26791.79|26711.79|26791.79|26711.79|26785.41|26705.41|10
1733400920000|2024-12-05 12:15:20|26792.16|26712.16|26796.4|26716.4|26796.4|26716.4|26792.16|26712.16|10
1733400930000|2024-12-05 12:15:30|26796.27|26716.27|26800.38|26720.38|26800.38|26720.38|26796.27|26716.27|10
1733400940000|2024-12-05 12:15:40|26801.03|26721.03|26799.63|26719.63|26801.38|26721.38|26798.84|26718.84|10
1733400950000|2024-12-05 12:15:50|26798.56|26718.56|26799.49|26719.49|26799.51|26719.51|26797.7|26717.7|10
1733400960000|2024-12-05 12:16:00|26799.27|26719.27|26809.73|26729.73|26809.73|26729.73|26799.27|26719.27|10
1733400970000|2024-12-05 12:16:10|26809.52|26729.52|26812.76|26732.76|26812.76|26732.76|26808.16|26728.16|10
1733400980000|2024-12-05 12:16:20|26812.9|26732.9|26815.41|26735.41|26815.41|26735.41|26812.9|26732.9|10
1733400990000|2024-12-05 12:16:30|26815.39|26735.39|26813.6|26733.6|26815.81|26735.81|26813.26|26733.26|10
1733401000000|2024-12-05 12:16:40|26813.42|26733.42|26814.23|26734.23|26815.73|26735.73|26813.07|26733.07|10
1733401010000|2024-12-05 12:16:50|26814.66|26734.66|26815.2|26735.2|26815.71|26735.71|26813.2|26733.2|10
1733401020000|2024-12-05 12:17:00|26815.31|26735.31|26811.8|26731.8|26815.83|26735.83|26810.89|26730.89|10
1733401030000|2024-12-05 12:17:10|26811.81|26731.81|26810.02|26730.02|26812.06|26732.06|26810.02|26730.02|10
1733401040000|2024-12-05 12:17:20|26809.44|26729.44|26810.01|26730.01|26810.01|26730.01|26806.67|26726.67|10
1733401050000|2024-12-05 12:17:30|26809.81|26729.81|26812.51|26732.51|26812.51|26732.51|26808.75|26728.75|10
1733401060000|2024-12-05 12:17:40|26811.32|26731.32|26812.72|26732.72|26813.31|26733.31|26811.32|26731.32|10
1733401070000|2024-12-05 12:17:50|26812.74|26732.74|26801.47|26721.47|26812.74|26732.74|26801.47|26721.47|9
1733401080000|2024-12-05 12:18:00|26801.3|26721.3|26792.27|26712.27|26801.3|26721.3|26792.27|26712.27|10
1733401090000|2024-12-05 12:18:10|26791.78|26711.78|26782.67|26702.67|26791.78|26711.78|26782.67|26702.67|10
1733401100000|2024-12-05 12:18:20|26782.23|26702.23|26775.49|26695.49|26782.23|26702.23|26775.49|26695.49|10
1733401110000|2024-12-05 12:18:30|26774.6|26694.6|26771.91|26691.91|26774.6|26694.6|26769.92|26689.92|10
1733401120000|2024-12-05 12:18:40|26771.81|26691.81|26763.34|26683.34|26771.81|26691.81|26762.43|26682.43|10
1733401130000|2024-12-05 12:18:50|26763.13|26683.13|26764.45|26684.45|26764.74|26684.74|26762.27|26682.27|10
1733401140000|2024-12-05 12:19:00|26765.35|26685.35|26761.86|26681.86|26767.61|26687.61|26761.86|26681.86|10
1733401150000|2024-12-05 12:19:10|26761.76|26681.76|26758.62|26678.62|26762.08|26682.08|26758.62|26678.62|10
1733401160000|2024-12-05 12:19:20|26759.69|26679.69|26755.17|26675.17|26762.17|26682.17|26754.4|26674.4|10
1733401170000|2024-12-05 12:19:30|26755.93|26675.93|26758.21|26678.21|26760.14|26680.14|26755.87|26675.87|10
1733401180000|2024-12-05 12:19:40|26759.24|26679.24|26759.39|26679.39|26761.14|26681.14|26759.23|26679.23|10
1733401190000|2024-12-05 12:19:50|26759.18|26679.18|26759.76|26679.76|26760.95|26680.95|26759.18|26679.18|10
1733401200000|2024-12-05 12:20:00|26759.87|26679.87|26761.05|26681.05|26761.05|26681.05|26757.66|26677.66|10
1733401210000|2024-12-05 12:20:10|26760.93|26680.93|26765.23|26685.23|26765.23|26685.23|26760.93|26680.93|10
1733401220000|2024-12-05 12:20:20|26764.49|26684.49|26774.04|26694.04|26774.04|26694.04|26764.49|26684.49|10
1733401230000|2024-12-05 12:20:30|26774.46|26694.46|26778.58|26698.58|26778.58|26698.58|26772.43|26692.43|10
1733401240000|2024-12-05 12:20:40|26778.84|26698.84|26774.01|26694.01|26778.84|26698.84|26774.01|26694.01|10
1733401250000|2024-12-05 12:20:50|26774.33|26694.33|26778.78|26698.78|26779.44|26699.44|26774.07|26694.07|10
1733401260000|2024-12-05 12:21:00|26777.76|26697.76|26777.2|26697.2|26778.46|26698.46|26776.04|26696.04|10
1733401270000|2024-12-05 12:21:10|26776.89|26696.89|26765.23|26685.23|26776.89|26696.89|26765.23|26685.23|10
1733401280000|2024-12-05 12:21:20|26764.43|26684.43|26757.12|26677.12|26764.43|26684.43|26755.66|26675.66|10
1733401290000|2024-12-05 12:21:30|26757.28|26677.28|26760.4|26680.4|26760.4|26680.4|26757.28|26677.28|10
1733401300000|2024-12-05 12:21:40|26760.57|26680.57|26761.3|26681.3|26761.3|26681.3|26758.9|26678.9|10
1733401310000|2024-12-05 12:21:50|26762.88|26682.88|26767.26|26687.26|26767.26|26687.26|26762.85|26682.85|10
1733401320000|2024-12-05 12:22:00|26767.4|26687.4|26766.52|26686.52|26767.4|26687.4|26765.71|26685.71|10
1733401330000|2024-12-05 12:22:10|26767.96|26687.96|26770.87|26690.87|26770.87|26690.87|26766.12|26686.12|9
1733401340000|2024-12-05 12:22:20|26769.42|26689.42|26769|26689|26770.7|26690.7|26769|26689|10
1733401350000|2024-12-05 12:22:30|26768.35|26688.35|26766.45|26686.45|26768.35|26688.35|26766.26|26686.26|10
1733401360000|2024-12-05 12:22:40|26766.55|26686.55|26764.22|26684.22|26768.08|26688.08|26764.22|26684.22|9
1733401370000|2024-12-05 12:22:50|26764.33|26684.33|26767.01|26687.01|26767.01|26687.01|26763.36|26683.36|10
1733401380000|2024-12-05 12:23:00|26767.29|26687.29|26763.05|26683.05|26767.29|26687.29|26763.05|26683.05|10
1733401390000|2024-12-05 12:23:10|26763.15|26683.15|26757.07|26677.07|26763.15|26683.15|26757.07|26677.07|10
1733401400000|2024-12-05 12:23:20|26756.5|26676.5|26751.7|26671.7|26756.5|26676.5|26751.54|26671.54|10
1733401410000|2024-12-05 12:23:30|26751.25|26671.25|26749.43|26669.43|26751.25|26671.25|26749.34|26669.34|10
1733401420000|2024-12-05 12:23:40|26749.31|26669.31|26747.52|26667.52|26750.89|26670.89|26747.27|26667.27|10
1733401430000|2024-12-05 12:23:50|26747.72|26667.72|26746.61|26666.61|26747.72|26667.72|26746|26666|8
1733401440000|2024-12-05 12:24:00|26746.44|26666.44|26744.68|26664.68|26746.44|26666.44|26744.62|26664.62|10
1733401450000|2024-12-05 12:24:10|26745.12|26665.12|26750.77|26670.77|26750.77|26670.77|26745.07|26665.07|10
1733401460000|2024-12-05 12:24:20|26753.62|26673.62|26755.93|26675.93|26755.93|26675.93|26753.62|26673.62|9
1733401470000|2024-12-05 12:24:30|26756.12|26676.12|26759.86|26679.86|26759.86|26679.86|26756.12|26676.12|10
1733401480000|2024-12-05 12:24:40|26757.48|26677.48|26757.47|26677.47|26758.22|26678.22|26756.75|26676.75|10
1733401490000|2024-12-05 12:24:50|26757.16|26677.16|26758.27|26678.27|26758.27|26678.27|26756.88|26676.88|10
1733401500000|2024-12-05 12:25:00|26758.26|26678.26|26753.95|26673.95|26758.34|26678.34|26753.95|26673.95|10
1733401510000|2024-12-05 12:25:10|26754.01|26674.01|26758.32|26678.32|26758.32|26678.32|26754.01|26674.01|10
1733401520000|2024-12-05 12:25:20|26758.54|26678.54|26761.2|26681.2|26761.2|26681.2|26758.54|26678.54|10
1733401530000|2024-12-05 12:25:30|26761.86|26681.86|26758.22|26678.22|26762.67|26682.67|26754.04|26674.04|10
1733401540000|2024-12-05 12:25:40|26758.1|26678.1|26759.56|26679.56|26759.56|26679.56|26757.09|26677.09|10
1733401550000|2024-12-05 12:25:50|26759.77|26679.77|26760.57|26680.57|26760.57|26680.57|26759.77|26679.77|10
1733401560000|2024-12-05 12:26:00|26760.43|26680.43|26763.76|26683.76|26764.49|26684.49|26760.43|26680.43|10
1733401570000|2024-12-05 12:26:10|26764.17|26684.17|26766.49|26686.49|26766.49|26686.49|26764.17|26684.17|10
1733401580000|2024-12-05 12:26:20|26766.27|26686.27|26761.8|26681.8|26766.27|26686.27|26760.44|26680.44|10
1733401590000|2024-12-05 12:26:30|26761.07|26681.07|26760.71|26680.71|26761.07|26681.07|26759.87|26679.87|10
1733401600000|2024-12-05 12:26:40|26761.57|26681.57|26764.06|26684.06|26764.06|26684.06|26761.57|26681.57|10
1733401610000|2024-12-05 12:26:50|26764.55|26684.55|26765.65|26685.65|26765.74|26685.74|26763.75|26683.75|10
1733401620000|2024-12-05 12:27:00|26765.54|26685.54|26767.17|26687.17|26767.17|26687.17|26765.37|26685.37|10
1733401630000|2024-12-05 12:27:10|26767.27|26687.27|26763.49|26683.49|26767.7|26687.7|26763.49|26683.49|10
1733401640000|2024-12-05 12:27:20|26763.25|26683.25|26763.31|26683.31|26764|26684|26761.24|26681.24|10
1733401650000|2024-12-05 12:27:30|26763.19|26683.19|26758.3|26678.3|26763.19|26683.19|26757.13|26677.13|10
1733401660000|2024-12-05 12:27:40|26758.41|26678.41|26761.62|26681.62|26761.62|26681.62|26758.41|26678.41|9
1733401670000|2024-12-05 12:27:50|26761.92|26681.92|26761.78|26681.78|26763.3|26683.3|26761.78|26681.78|10
1733401680000|2024-12-05 12:28:00|26761.51|26681.51|26752.8|26672.8|26761.53|26681.53|26752.8|26672.8|10
1733401690000|2024-12-05 12:28:10|26752.75|26672.75|26749.12|26669.12|26752.75|26672.75|26749.12|26669.12|10
1733401700000|2024-12-05 12:28:20|26748.8|26668.8|26748.87|26668.87|26748.99|26668.99|26748.59|26668.59|10
1733401710000|2024-12-05 12:28:30|26748.79|26668.79|26744.02|26664.02|26748.79|26668.79|26744.02|26664.02|10
1733401720000|2024-12-05 12:28:40|26743.79|26663.79|26743.95|26663.95|26746.04|26666.04|26743.79|26663.79|10
1733401730000|2024-12-05 12:28:50|26743.65|26663.65|26744.69|26664.69|26745.56|26665.56|26743.65|26663.65|10
1733401740000|2024-12-05 12:29:00|26744.68|26664.68|26739.75|26659.75|26744.68|26664.68|26739.75|26659.75|10
1733401750000|2024-12-05 12:29:10|26738.4|26658.4|26741.59|26661.59|26741.59|26661.59|26737.98|26657.98|10
1733401760000|2024-12-05 12:29:20|26741.05|26661.05|26741.27|26661.27|26742.44|26662.44|26741.01|26661.01|10
1733401770000|2024-12-05 12:29:30|26741.92|26661.92|26736.58|26656.58|26743.24|26663.24|26736.58|26656.58|10
1733401780000|2024-12-05 12:29:40|26736.4|26656.4|26736.82|26656.82|26737.58|26657.58|26735.79|26655.79|9
1733401790000|2024-12-05 12:29:50|26737.15|26657.15|26739.14|26659.14|26739.35|26659.35|26736.69|26656.69|10
1733401800000|2024-12-05 12:30:00|26739.39|26659.39|26738.13|26658.13|26741.23|26661.23|26738.13|26658.13|10
1733401810000|2024-12-05 12:30:10|26736.92|26656.92|26727.31|26647.31|26737.09|26657.09|26727.31|26647.31|10
1733401820000|2024-12-05 12:30:20|26727.58|26647.58|26723.7|26643.7|26728.14|26648.14|26723.35|26643.35|10
1733401830000|2024-12-05 12:30:30|26723.28|26643.28|26715.64|26635.64|26723.28|26643.28|26715.64|26635.64|10
1733401840000|2024-12-05 12:30:40|26707.99|26627.99|26706.99|26626.99|26708.32|26628.32|26706.73|26626.73|10
1733401850000|2024-12-05 12:30:50|26707.43|26627.43|26706.72|26626.72|26710.31|26630.31|26706.42|26626.42|10
1733401860000|2024-12-05 12:31:00|26707.54|26627.54|26703.83|26623.83|26707.8|26627.8|26703.64|26623.64|10
1733401870000|2024-12-05 12:31:10|26703.51|26623.51|26707.03|26627.03|26707.03|26627.03|26703.51|26623.51|10
1733401880000|2024-12-05 12:31:20|26706.92|26626.92|26703.23|26623.23|26707.61|26627.61|26703.23|26623.23|10
1733401890000|2024-12-05 12:31:30|26703.1|26623.1|26699.31|26619.31|26703.54|26623.54|26698.54|26618.54|10
1733401900000|2024-12-05 12:31:40|26699.06|26619.06|26698|26618|26699.06|26619.06|26697.14|26617.14|10
1733401910000|2024-12-05 12:31:50|26700.33|26620.33|26702.9|26622.9|26702.9|26622.9|26700.33|26620.33|10
1733401920000|2024-12-05 12:32:00|26703.08|26623.08|26705.59|26625.59|26705.77|26625.77|26700.7|26620.7|10
1733401930000|2024-12-05 12:32:10|26705.94|26625.94|26703.65|26623.65|26707.55|26627.55|26703.65|26623.65|10
1733401940000|2024-12-05 12:32:20|26704.21|26624.21|26709.34|26629.34|26709.34|26629.34|26702.56|26622.56|10
1733401950000|2024-12-05 12:32:30|26710.73|26630.73|26712.24|26632.24|26712.68|26632.68|26708.34|26628.34|10
1733401960000|2024-12-05 12:32:40|26714.56|26634.56|26712.94|26632.94|26715.11|26635.11|26712.23|26632.23|10
1733401970000|2024-12-05 12:32:50|26713.12|26633.12|26710.91|26630.91|26713.12|26633.12|26710.91|26630.91|9
1733401980000|2024-12-05 12:33:00|26711.15|26631.15|26712.06|26632.06|26713.38|26633.38|26710.65|26630.65|10
1733401990000|2024-12-05 12:33:10|26711.56|26631.56|26711.74|26631.74|26712.15|26632.15|26710.96|26630.96|9
1733402000000|2024-12-05 12:33:20|26711.54|26631.54|26716.58|26636.58|26716.58|26636.58|26711.54|26631.54|10
1733402010000|2024-12-05 12:33:30|26717.15|26637.15|26722.97|26642.97|26723.72|26643.72|26717.15|26637.15|10
1733402020000|2024-12-05 12:33:40|26722.99|26642.99|26720.31|26640.31|26722.99|26642.99|26720.31|26640.31|10
1733402030000|2024-12-05 12:33:50|26719.6|26639.6|26725.31|26645.31|26725.31|26645.31|26719.05|26639.05|10
1733402040000|2024-12-05 12:34:00|26727.13|26647.13|26726.81|26646.81|26727.44|26647.44|26726.51|26646.51|10
1733402050000|2024-12-05 12:34:10|26726.73|26646.73|26733.46|26653.46|26733.46|26653.46|26725.92|26645.92|10
1733402060000|2024-12-05 12:34:20|26734.05|26654.05|26736.39|26656.39|26737.69|26657.69|26732.99|26652.99|10
1733402070000|2024-12-05 12:34:30|26736.6|26656.6|26740.34|26660.34|26740.34|26660.34|26736.09|26656.09|10
1733402080000|2024-12-05 12:34:40|26740.37|26660.37|26744.41|26664.41|26745.6|26665.6|26739.91|26659.91|10
1733402090000|2024-12-05 12:34:50|26743.67|26663.67|26734.17|26654.17|26743.67|26663.67|26734.17|26654.17|10
1733402100000|2024-12-05 12:35:00|26734.12|26654.12|26738.62|26658.62|26738.62|26658.62|26732.85|26652.85|10
1733402110000|2024-12-05 12:35:10|26738.24|26658.24|26739.77|26659.77|26741.01|26661.01|26738.24|26658.24|10
1733402120000|2024-12-05 12:35:20|26738.81|26658.81|26743.75|26663.75|26743.75|26663.75|26738.81|26658.81|10
1733402130000|2024-12-05 12:35:30|26744.14|26664.14|26749.11|26669.11|26749.32|26669.32|26744.06|26664.06|10
1733402140000|2024-12-05 12:35:40|26749.36|26669.36|26754|26674|26754|26674|26749.36|26669.36|10
1733402150000|2024-12-05 12:35:50|26753.98|26673.98|26756.33|26676.33|26756.33|26676.33|26752.59|26672.59|10
1733402160000|2024-12-05 12:36:00|26757.1|26677.1|26758.46|26678.46|26759.12|26679.12|26757.1|26677.1|10
1733402170000|2024-12-05 12:36:10|26758.81|26678.81|26763.02|26683.02|26763.02|26683.02|26757.16|26677.16|10
1733402180000|2024-12-05 12:36:20|26762.6|26682.6|26761.17|26681.17|26762.85|26682.85|26760.54|26680.54|10
1733402190000|2024-12-05 12:36:30|26759.54|26679.54|26759.09|26679.09|26759.73|26679.73|26758.42|26678.42|10
1733402200000|2024-12-05 12:36:40|26758.87|26678.87|26768.41|26688.41|26768.41|26688.41|26758.87|26678.87|10
1733402210000|2024-12-05 12:36:50|26769.49|26689.49|26766.29|26686.29|26771.01|26691.01|26766.29|26686.29|10
1733402220000|2024-12-05 12:37:00|26766.28|26686.28|26748.34|26668.34|26767.2|26687.2|26748.34|26668.34|10
1733402230000|2024-12-05 12:37:10|26747.35|26667.35|26741.08|26661.08|26747.35|26667.35|26739.63|26659.63|10
1733402240000|2024-12-05 12:37:20|26740.93|26660.93|26745.89|26665.89|26745.89|26665.89|26740.62|26660.62|10
1733402250000|2024-12-05 12:37:30|26745.16|26665.16|26746.49|26666.49|26746.49|26666.49|26742.57|26662.57|10
1733402260000|2024-12-05 12:37:40|26745.77|26665.77|26748.17|26668.17|26748.17|26668.17|26743.42|26663.42|10
1733402270000|2024-12-05 12:37:50|26748.03|26668.03|26745.56|26665.56|26748.03|26668.03|26744.94|26664.94|10
1733402280000|2024-12-05 12:38:00|26746.47|26666.47|26750.39|26670.39|26750.83|26670.83|26745.38|26665.38|10
1733402290000|2024-12-05 12:38:10|26750.33|26670.33|26751.78|26671.78|26752.28|26672.28|26750.33|26670.33|10
1733402300000|2024-12-05 12:38:20|26751.77|26671.77|26751.95|26671.95|26753.08|26673.08|26750.93|26670.93|10
1733402310000|2024-12-05 12:38:30|26751.78|26671.78|26748.81|26668.81|26754.68|26674.68|26747.99|26667.99|10
1733402320000|2024-12-05 12:38:40|26750.65|26670.65|26747.61|26667.61|26750.65|26670.65|26747.14|26667.14|10
1733402330000|2024-12-05 12:38:50|26745.82|26665.82|26739.48|26659.48|26745.82|26665.82|26739.48|26659.48|10
1733402340000|2024-12-05 12:39:00|26739.01|26659.01|26735.59|26655.59|26739.01|26659.01|26735.59|26655.59|10
1733402350000|2024-12-05 12:39:10|26735.06|26655.06|26727.8|26647.8|26735.36|26655.36|26727.8|26647.8|10
1733402360000|2024-12-05 12:39:20|26728.8|26648.8|26733.3|26653.3|26733.3|26653.3|26728.8|26648.8|10
1733402370000|2024-12-05 12:39:30|26733.26|26653.26|26722.35|26642.35|26733.26|26653.26|26721.73|26641.73|10
1733402380000|2024-12-05 12:39:40|26724.28|26644.28|26724.65|26644.65|26727.13|26647.13|26723.13|26643.13|10
1733402390000|2024-12-05 12:39:50|26725.17|26645.17|26728.57|26648.57|26728.57|26648.57|26725.17|26645.17|10
1733402400000|2024-12-05 12:40:00|26728.21|26648.21|26732.69|26652.69|26732.69|26652.69|26728.21|26648.21|10
1733402410000|2024-12-05 12:40:10|26734.16|26654.16|26734.09|26654.09|26734.99|26654.99|26733.69|26653.69|10
1733402420000|2024-12-05 12:40:20|26734.26|26654.26|26730.69|26650.69|26734.26|26654.26|26728.35|26648.35|10
1733402430000|2024-12-05 12:40:30|26730.75|26650.75|26730.31|26650.31|26732.6|26652.6|26730.31|26650.31|10
1733402440000|2024-12-05 12:40:40|26729.79|26649.79|26724.16|26644.16|26729.79|26649.79|26724.16|26644.16|10
1733402450000|2024-12-05 12:40:50|26723.65|26643.65|26724.57|26644.57|26725.59|26645.59|26723.06|26643.06|10
1733402460000|2024-12-05 12:41:00|26723.98|26643.98|26720.26|26640.26|26723.98|26643.98|26719.46|26639.46|10
1733402470000|2024-12-05 12:41:10|26719.82|26639.82|26720.15|26640.15|26720.36|26640.36|26718.12|26638.12|10
1733402480000|2024-12-05 12:41:20|26719.52|26639.52|26716.7|26636.7|26720.69|26640.69|26716.7|26636.7|10
1733402490000|2024-12-05 12:41:30|26716.72|26636.72|26717.21|26637.21|26718.14|26638.14|26715.41|26635.41|10
1733402500000|2024-12-05 12:41:40|26717.44|26637.44|26712.51|26632.51|26717.44|26637.44|26712.51|26632.51|10
1733402510000|2024-12-05 12:41:50|26712.09|26632.09|26706.94|26626.94|26712.09|26632.09|26706.94|26626.94|10
1733402520000|2024-12-05 12:42:00|26707.02|26627.02|26704.7|26624.7|26707.02|26627.02|26704.63|26624.63|10
1733402530000|2024-12-05 12:42:10|26702.22|26622.22|26694.49|26614.49|26702.22|26622.22|26693.58|26613.58|10
1733402540000|2024-12-05 12:42:20|26694.68|26614.68|26696.73|26616.73|26697.45|26617.45|26694.68|26614.68|10
1733402550000|2024-12-05 12:42:30|26700.23|26620.23|26710.57|26630.57|26710.57|26630.57|26700.23|26620.23|10
1733402560000|2024-12-05 12:42:40|26711.39|26631.39|26720.3|26640.3|26720.3|26640.3|26711.39|26631.39|10
1733402570000|2024-12-05 12:42:50|26720.39|26640.39|26722.09|26642.09|26723|26643|26719.92|26639.92|10
1733402580000|2024-12-05 12:43:00|26723.91|26643.91|26721.77|26641.77|26725.6|26645.6|26721.77|26641.77|10
1733402590000|2024-12-05 12:43:10|26722.71|26642.71|26716.49|26636.49|26723.67|26643.67|26716.49|26636.49|10
1733402600000|2024-12-05 12:43:20|26716.17|26636.17|26720.68|26640.68|26722.05|26642.05|26716.17|26636.17|10
1733402610000|2024-12-05 12:43:30|26721.83|26641.83|26728.15|26648.15|26728.15|26648.15|26721.83|26641.83|10
1733402620000|2024-12-05 12:43:40|26730.34|26650.34|26730.14|26650.14|26730.88|26650.88|26729.93|26649.93|10
1733402630000|2024-12-05 12:43:50|26729.29|26649.29|26731.24|26651.24|26731.27|26651.27|26729.07|26649.07|10
1733402640000|2024-12-05 12:44:00|26732.05|26652.05|26734.07|26654.07|26734.07|26654.07|26732.01|26652.01|10
1733402650000|2024-12-05 12:44:10|26734.83|26654.83|26730.65|26650.65|26735.1|26655.1|26730.65|26650.65|10
1733402660000|2024-12-05 12:44:20|26730.03|26650.03|26727.84|26647.84|26730.03|26650.03|26727.19|26647.19|10
1733402670000|2024-12-05 12:44:30|26728.48|26648.48|26729.13|26649.13|26729.92|26649.92|26727.11|26647.11|10
1733402680000|2024-12-05 12:44:40|26729.25|26649.25|26731.03|26651.03|26731.59|26651.59|26729.25|26649.25|10
1733402690000|2024-12-05 12:44:50|26730.71|26650.71|26735.02|26655.02|26735.02|26655.02|26730.71|26650.71|10
1733402700000|2024-12-05 12:45:00|26735.71|26655.71|26737.52|26657.52|26737.52|26657.52|26732.53|26652.53|10
1733402710000|2024-12-05 12:45:10|26738.43|26658.43|26747.59|26667.59|26747.59|26667.59|26738.43|26658.43|10
1733402720000|2024-12-05 12:45:20|26753.45|26673.45|26763.62|26683.62|26764.08|26684.08|26753.45|26673.45|10
1733402730000|2024-12-05 12:45:30|26761.8|26681.8|26770.91|26690.91|26770.91|26690.91|26761.8|26681.8|10
1733402740000|2024-12-05 12:45:40|26768.43|26688.43|26765.54|26685.54|26768.5|26688.5|26760.67|26680.67|10
1733402750000|2024-12-05 12:45:50|26766.48|26686.48|26758.93|26678.93|26766.48|26686.48|26758.93|26678.93|10
1733402760000|2024-12-05 12:46:00|26759.25|26679.25|26759.38|26679.38|26764.08|26684.08|26759.25|26679.25|10
1733402770000|2024-12-05 12:46:10|26759.97|26679.97|26770.87|26690.87|26770.87|26690.87|26759.97|26679.97|10
1733402780000|2024-12-05 12:46:20|26771.16|26691.16|26772.79|26692.79|26773.07|26693.07|26767.58|26687.58|10
1733402790000|2024-12-05 12:46:30|26771.99|26691.99|26765.15|26685.15|26772.48|26692.48|26765.15|26685.15|10
1733402800000|2024-12-05 12:46:40|26764.92|26684.92|26766.63|26686.63|26767.52|26687.52|26764.92|26684.92|10
1733402810000|2024-12-05 12:46:50|26767.31|26687.31|26769.18|26689.18|26772.97|26692.97|26765.87|26685.87|10
1733402820000|2024-12-05 12:47:00|26769.31|26689.31|26770.12|26690.12|26771.86|26691.86|26769.31|26689.31|10
1733402830000|2024-12-05 12:47:10|26769.86|26689.86|26765.91|26685.91|26770.76|26690.76|26765.91|26685.91|10
1733402840000|2024-12-05 12:47:20|26764.49|26684.49|26756.97|26676.97|26764.49|26684.49|26756.9|26676.9|10
1733402850000|2024-12-05 12:47:30|26756.85|26676.85|26751.36|26671.36|26756.85|26676.85|26749.05|26669.05|10
1733402860000|2024-12-05 12:47:40|26751.22|26671.22|26743.87|26663.87|26753.04|26673.04|26743.87|26663.87|10
1733402870000|2024-12-05 12:47:50|26743.37|26663.37|26743.05|26663.05|26745.65|26665.65|26743.05|26663.05|10
1733402880000|2024-12-05 12:48:00|26744.66|26664.66|26740.18|26660.18|26745.12|26665.12|26740.18|26660.18|10
1733402890000|2024-12-05 12:48:10|26740.55|26660.55|26729.45|26649.45|26740.55|26660.55|26729.45|26649.45|10
1733402900000|2024-12-05 12:48:20|26727.17|26647.17|26717.96|26637.96|26727.17|26647.17|26717.78|26637.78|10
1733402910000|2024-12-05 12:48:30|26714.56|26634.56|26707.7|26627.7|26715.47|26635.47|26707.7|26627.7|10
1733402920000|2024-12-05 12:48:40|26707.5|26627.5|26708.84|26628.84|26712.31|26632.31|26706.81|26626.81|10
1733402930000|2024-12-05 12:48:50|26708.59|26628.59|26716.14|26636.14|26716.14|26636.14|26708.14|26628.14|10
1733402940000|2024-12-05 12:49:00|26715.79|26635.79|26714.31|26634.31|26717.1|26637.1|26714.31|26634.31|10
1733402950000|2024-12-05 12:49:10|26713.38|26633.38|26710.31|26630.31|26713.67|26633.67|26710.09|26630.09|10
1733402960000|2024-12-05 12:49:20|26710.6|26630.6|26710.14|26630.14|26711.81|26631.81|26710.14|26630.14|10
1733402970000|2024-12-05 12:49:30|26709.62|26629.62|26703.7|26623.7|26709.85|26629.85|26703.7|26623.7|10
1733402980000|2024-12-05 12:49:40|26703.17|26623.17|26690.94|26610.94|26703.17|26623.17|26690.83|26610.83|10
1733402990000|2024-12-05 12:49:50|26692|26612|26684.61|26604.61|26692|26612|26682.19|26602.19|10
1733403000000|2024-12-05 12:50:00|26685.41|26605.41|26677.21|26597.21|26687.75|26607.75|26677.21|26597.21|10
1733403010000|2024-12-05 12:50:10|26676.53|26596.53|26673.6|26593.6|26677.71|26597.71|26673.6|26593.6|10
1733403020000|2024-12-05 12:50:20|26674.67|26594.67|26668.5|26588.5|26674.67|26594.67|26668.24|26588.24|10
1733403030000|2024-12-05 12:50:30|26667.98|26587.98|26656.72|26576.72|26667.98|26587.98|26656.72|26576.72|10
1733403040000|2024-12-05 12:50:40|26646|26566|26648.21|26568.21|26648.98|26568.98|26644.78|26564.78|10
1733403050000|2024-12-05 12:50:50|26648.23|26568.23|26658.6|26578.6|26658.6|26578.6|26648.03|26568.03|10
1733403060000|2024-12-05 12:51:00|26660.26|26580.26|26666.41|26586.41|26666.69|26586.69|26660.26|26580.26|10
1733403070000|2024-12-05 12:51:10|26666.36|26586.36|26659.51|26579.51|26666.36|26586.36|26659.51|26579.51|10
1733403080000|2024-12-05 12:51:20|26660.06|26580.06|26665.27|26585.27|26665.27|26585.27|26659.32|26579.32|10
1733403090000|2024-12-05 12:51:30|26665.51|26585.51|26671.49|26591.49|26671.49|26591.49|26665.51|26585.51|10
1733403100000|2024-12-05 12:51:40|26671.48|26591.48|26674.04|26594.04|26675.47|26595.47|26671.48|26591.48|10
1733403110000|2024-12-05 12:51:50|26674.36|26594.36|26678.17|26598.17|26678.17|26598.17|26674.36|26594.36|10
1733403120000|2024-12-05 12:52:00|26678.9|26598.9|26685.45|26605.45|26685.45|26605.45|26678.9|26598.9|10
1733403130000|2024-12-05 12:52:10|26685.31|26605.31|26684.63|26604.63|26685.91|26605.91|26683.54|26603.54|10
1733403140000|2024-12-05 12:52:20|26684.41|26604.41|26681.95|26601.95|26686.14|26606.14|26681.95|26601.95|10
1733403150000|2024-12-05 12:52:30|26682.24|26602.24|26681.83|26601.83|26682.82|26602.82|26679.73|26599.73|10
1733403160000|2024-12-05 12:52:40|26682.2|26602.2|26682.75|26602.75|26683.74|26603.74|26680.31|26600.31|10
1733403170000|2024-12-05 12:52:50|26682.61|26602.61|26677.12|26597.12|26682.61|26602.61|26676.76|26596.76|9
1733403180000|2024-12-05 12:53:00|26677.69|26597.69|26677.26|26597.26|26680.85|26600.85|26676.26|26596.26|10
1733403190000|2024-12-05 12:53:10|26676.47|26596.47|26670.06|26590.06|26676.47|26596.47|26670.06|26590.06|10
1733403200000|2024-12-05 12:53:20|26669.95|26589.95|26660.6|26580.6|26670.54|26590.54|26660.6|26580.6|10
1733403210000|2024-12-05 12:53:30|26656.65|26576.65|26654.89|26574.89|26656.86|26576.86|26650.15|26570.15|9
1733403220000|2024-12-05 12:53:40|26653.26|26573.26|26648.57|26568.57|26653.26|26573.26|26647.98|26567.98|10
1733403230000|2024-12-05 12:53:50|26651.03|26571.03|26650.37|26570.37|26652.39|26572.39|26646.76|26566.76|10
1733403240000|2024-12-05 12:54:00|26652.95|26572.95|26655.42|26575.42|26656.17|26576.17|26650.78|26570.78|10
1733403250000|2024-12-05 12:54:10|26654.49|26574.49|26641.04|26561.04|26654.49|26574.49|26641.04|26561.04|10
1733403260000|2024-12-05 12:54:20|26640.03|26560.03|26630.73|26550.73|26640.03|26560.03|26630.73|26550.73|10
1733403270000|2024-12-05 12:54:30|26630.93|26550.93|26631.28|26551.28|26631.82|26551.82|26628.24|26548.24|10
1733403280000|2024-12-05 12:54:40|26631.12|26551.12|26635.78|26555.78|26635.78|26555.78|26631.12|26551.12|10
1733403290000|2024-12-05 12:54:50|26637.55|26557.55|26645.05|26565.05|26645.05|26565.05|26637.55|26557.55|10
1733403300000|2024-12-05 12:55:00|26645.02|26565.02|26654.41|26574.41|26654.84|26574.84|26644.27|26564.27|10
1733403310000|2024-12-05 12:55:10|26654.44|26574.44|26666.15|26586.15|26666.15|26586.15|26654.44|26574.44|10
1733403320000|2024-12-05 12:55:20|26668.4|26588.4|26746.51|26666.51|26746.51|26666.51|26668.4|26588.4|10
1733403330000|2024-12-05 12:55:30|26749.43|26669.43|26759.02|26679.02|26764.03|26684.03|26749.43|26669.43|10
1733403340000|2024-12-05 12:55:40|26758.72|26678.72|26766.98|26686.98|26771.03|26691.03|26758.72|26678.72|10
1733403350000|2024-12-05 12:55:50|26766.3|26686.3|26732.1|26652.1|26766.3|26686.3|26726.65|26646.65|10
1733403360000|2024-12-05 12:56:00|26729.61|26649.61|26724.67|26644.67|26733.63|26653.63|26724.67|26644.67|10
1733403370000|2024-12-05 12:56:10|26723.64|26643.64|26721.74|26641.74|26724.51|26644.51|26718.81|26638.81|10
1733403380000|2024-12-05 12:56:20|26722.35|26642.35|26709.16|26629.16|26722.35|26642.35|26709.16|26629.16|10
1733403390000|2024-12-05 12:56:30|26708.5|26628.5|26715.18|26635.18|26715.18|26635.18|26705.69|26625.69|10
1733403400000|2024-12-05 12:56:40|26718.85|26638.85|26724.17|26644.17|26724.17|26644.17|26718.85|26638.85|10
1733403410000|2024-12-05 12:56:50|26723.81|26643.81|26724.65|26644.65|26729.87|26649.87|26723.81|26643.81|10
1733403420000|2024-12-05 12:57:00|26723.54|26643.54|26728.38|26648.38|26728.38|26648.38|26721.63|26641.63|10
1733403430000|2024-12-05 12:57:10|26729.96|26649.96|26733.24|26653.24|26735.91|26655.91|26729.96|26649.96|10
1733403440000|2024-12-05 12:57:20|26729.8|26649.8|26718.23|26638.23|26729.8|26649.8|26718.23|26638.23|10
1733403450000|2024-12-05 12:57:30|26717.53|26637.53|26697.43|26617.43|26717.53|26637.53|26693.75|26613.75|10
1733403460000|2024-12-05 12:57:40|26696.03|26616.03|26710.94|26630.94|26710.94|26630.94|26694.72|26614.72|10
1733403470000|2024-12-05 12:57:50|26712.22|26632.22|26713.54|26633.54|26713.62|26633.62|26711.49|26631.49|10
1733403480000|2024-12-05 12:58:00|26715.61|26635.61|26716.49|26636.49|26716.87|26636.87|26713.64|26633.64|10
1733403490000|2024-12-05 12:58:10|26735.32|26655.32|26722.05|26642.05|26735.32|26655.32|26722.01|26642.01|9
1733403500000|2024-12-05 12:58:20|26721.62|26641.62|26723.95|26643.95|26723.95|26643.95|26720.71|26640.71|10
1733403510000|2024-12-05 12:58:30|26726.03|26646.03|26737.95|26657.95|26737.95|26657.95|26725.94|26645.94|10
1733403520000|2024-12-05 12:58:40|26739.33|26659.33|26731.8|26651.8|26739.41|26659.41|26731.73|26651.73|10
1733403530000|2024-12-05 12:58:50|26731.2|26651.2|26725.06|26645.06|26731.2|26651.2|26725.06|26645.06|10
1733403540000|2024-12-05 12:59:00|26725.1|26645.1|26716.61|26636.61|26725.1|26645.1|26716.53|26636.53|10
1733403550000|2024-12-05 12:59:10|26715.04|26635.04|26708.76|26628.76|26715.04|26635.04|26708.76|26628.76|10
1733403560000|2024-12-05 12:59:20|26706.46|26626.46|26699.03|26619.03|26706.46|26626.46|26699.03|26619.03|10
1733403570000|2024-12-05 12:59:30|26697.45|26617.45|26696.94|26616.94|26697.52|26617.52|26695.13|26615.13|10
1733403580000|2024-12-05 12:59:40|26696.59|26616.59|26692.59|26612.59|26696.59|26616.59|26692.59|26612.59|10
1733403590000|2024-12-05 12:59:50|26694.01|26614.01|26688.35|26608.35|26694.01|26614.01|26687.32|26607.32|10
1733403600000|2024-12-05 13:00:00|26685.9|26605.9|26687.44|26607.44|26687.44|26607.44|26683.6|26603.6|10
1733403610000|2024-12-05 13:00:10|26690.07|26610.07|26690.85|26610.85|26690.85|26610.85|26687.16|26607.16|10
1733403620000|2024-12-05 13:00:20|26690.64|26610.64|26691.02|26611.02|26693.3|26613.3|26690.64|26610.64|10
1733403630000|2024-12-05 13:00:30|26690.35|26610.35|26684.87|26604.87|26690.35|26610.35|26684.56|26604.56|10
1733403640000|2024-12-05 13:00:40|26682.09|26602.09|26681.96|26601.96|26682.09|26602.09|26678.6|26598.6|10
1733403650000|2024-12-05 13:00:50|26681.84|26601.84|26679.85|26599.85|26681.84|26601.84|26678.95|26598.95|10
1733403660000|2024-12-05 13:01:00|26679.84|26599.84|26689.27|26609.27|26689.27|26609.27|26679.27|26599.27|10
1733403670000|2024-12-05 13:01:10|26690.22|26610.22|26701.68|26621.68|26701.68|26621.68|26690.22|26610.22|10
1733403680000|2024-12-05 13:01:20|26703.75|26623.75|26707.11|26627.11|26707.11|26627.11|26702.22|26622.22|9
1733403690000|2024-12-05 13:01:30|26711.38|26631.38|26708.13|26628.13|26711.38|26631.38|26707.83|26627.83|10
1733403700000|2024-12-05 13:01:40|26708.15|26628.15|26708.75|26628.75|26710.88|26630.88|26707.34|26627.34|10
1733403710000|2024-12-05 13:01:50|26709.14|26629.14|26713.17|26633.17|26713.17|26633.17|26709.14|26629.14|10
1733403720000|2024-12-05 13:02:00|26712.84|26632.84|26696.18|26616.18|26716.59|26636.59|26696.18|26616.18|10
1733403730000|2024-12-05 13:02:10|26694.39|26614.39|26707.22|26627.22|26707.22|26627.22|26694.39|26614.39|10
1733403740000|2024-12-05 13:02:20|26707.77|26627.77|26716.08|26636.08|26716.08|26636.08|26707.77|26627.77|10
1733403750000|2024-12-05 13:02:30|26715.15|26635.15|26715.5|26635.5|26718.57|26638.57|26714.84|26634.84|10
1733403760000|2024-12-05 13:02:40|26715.65|26635.65|26708.89|26628.89|26715.91|26635.91|26708.89|26628.89|10
1733403770000|2024-12-05 13:02:50|26708.14|26628.14|26703.71|26623.71|26708.54|26628.54|26702.79|26622.79|10
1733403780000|2024-12-05 13:03:00|26704.12|26624.12|26700.66|26620.66|26704.12|26624.12|26700.66|26620.66|10
1733403790000|2024-12-05 13:03:10|26700.36|26620.36|26696.36|26616.36|26701.99|26621.99|26696.08|26616.08|10
1733403800000|2024-12-05 13:03:20|26697.18|26617.18|26694.63|26614.63|26699.06|26619.06|26694.63|26614.63|10
1733403810000|2024-12-05 13:03:30|26693.15|26613.15|26696.84|26616.84|26699.38|26619.38|26692.62|26612.62|10
1733403820000|2024-12-05 13:03:40|26695.92|26615.92|26696.77|26616.77|26698.48|26618.48|26695.69|26615.69|10
1733403830000|2024-12-05 13:03:50|26694.81|26614.81|26688.51|26608.51|26694.81|26614.81|26688.51|26608.51|10
1733403840000|2024-12-05 13:04:00|26688.27|26608.27|26684.53|26604.53|26688.27|26608.27|26684.53|26604.53|10
1733403850000|2024-12-05 13:04:10|26684.5|26604.5|26679.99|26599.99|26684.5|26604.5|26679.39|26599.39|10
1733403860000|2024-12-05 13:04:20|26680.38|26600.38|26670.64|26590.64|26680.38|26600.38|26670.64|26590.64|10
1733403870000|2024-12-05 13:04:30|26670.1|26590.1|26668.15|26588.15|26672.03|26592.03|26668.15|26588.15|10
1733403880000|2024-12-05 13:04:40|26666.36|26586.36|26647.01|26567.01|26666.36|26586.36|26647.01|26567.01|10
1733403890000|2024-12-05 13:04:50|26647.19|26567.19|26645.23|26565.23|26647.19|26567.19|26643.5|26563.5|10
1733403900000|2024-12-05 13:05:00|26645.41|26565.41|26637.23|26557.23|26645.41|26565.41|26635.79|26555.79|10
1733403910000|2024-12-05 13:05:10|26638|26558|26631.42|26551.42|26638.46|26558.46|26631.42|26551.42|10
1733403920000|2024-12-05 13:05:20|26630.97|26550.97|26640.19|26560.19|26640.19|26560.19|26630.52|26550.52|10
1733403930000|2024-12-05 13:05:30|26641.06|26561.06|26644.89|26564.89|26645.08|26565.08|26641.06|26561.06|10
1733403940000|2024-12-05 13:05:40|26645.86|26565.86|26647.43|26567.43|26649.33|26569.33|26645.86|26565.86|10
1733403950000|2024-12-05 13:05:50|26646.28|26566.28|26643.29|26563.29|26646.59|26566.59|26643.29|26563.29|10
1733403960000|2024-12-05 13:06:00|26642.92|26562.92|26642.41|26562.41|26648.81|26568.81|26642.41|26562.41|10
1733403970000|2024-12-05 13:06:10|26639.77|26559.77|26636.12|26556.12|26639.77|26559.77|26635.44|26555.44|10
1733403980000|2024-12-05 13:06:20|26636.91|26556.91|26635.51|26555.51|26636.91|26556.91|26634.97|26554.97|10
1733403990000|2024-12-05 13:06:30|26633.72|26553.72|26628.5|26548.5|26633.72|26553.72|26628.5|26548.5|10
1733404000000|2024-12-05 13:06:40|26627.92|26547.92|26621.1|26541.1|26627.98|26547.98|26619.72|26539.72|10
1733404010000|2024-12-05 13:06:50|26620.72|26540.72|26619.09|26539.09|26620.72|26540.72|26618.82|26538.82|10
1733404020000|2024-12-05 13:07:00|26619.26|26539.26|26619.65|26539.65|26619.7|26539.7|26616.48|26536.48|10
1733404030000|2024-12-05 13:07:10|26621.49|26541.49|26635.19|26555.19|26635.19|26555.19|26620.93|26540.93|10
1733404040000|2024-12-05 13:07:20|26637.36|26557.36|26641.73|26561.73|26641.73|26561.73|26637.32|26557.32|10
1733404050000|2024-12-05 13:07:30|26641.58|26561.58|26645.18|26565.18|26645.26|26565.26|26641.16|26561.16|10
1733404060000|2024-12-05 13:07:40|26645.09|26565.09|26649.32|26569.32|26649.51|26569.51|26643.78|26563.78|9
1733404070000|2024-12-05 13:07:50|26648.22|26568.22|26649.45|26569.45|26649.59|26569.59|26647.72|26567.72|10
1733404080000|2024-12-05 13:08:00|26649.57|26569.57|26650.89|26570.89|26651.06|26571.06|26649.27|26569.27|10
1733404090000|2024-12-05 13:08:10|26650.67|26570.67|26649.23|26569.23|26650.67|26570.67|26647.81|26567.81|10
1733404100000|2024-12-05 13:08:20|26650.28|26570.28|26651.48|26571.48|26651.51|26571.51|26649.44|26569.44|10
1733404110000|2024-12-05 13:08:30|26653.83|26573.83|26656.14|26576.14|26657.55|26577.55|26653.83|26573.83|10
1733404120000|2024-12-05 13:08:40|26656.26|26576.26|26651.79|26571.79|26656.68|26576.68|26651.79|26571.79|10
1733404130000|2024-12-05 13:08:50|26651.8|26571.8|26648.09|26568.09|26652.04|26572.04|26647.65|26567.65|10
1733404140000|2024-12-05 13:09:00|26648.16|26568.16|26646.18|26566.18|26649.82|26569.82|26646.18|26566.18|10
1733404150000|2024-12-05 13:09:10|26644.98|26564.98|26639.93|26559.93|26645.09|26565.09|26639.93|26559.93|10
1733404160000|2024-12-05 13:09:20|26639.46|26559.46|26638.53|26558.53|26639.46|26559.46|26637.43|26557.43|10
1733404170000|2024-12-05 13:09:30|26637.48|26557.48|26631.45|26551.45|26637.48|26557.48|26631.28|26551.28|10
1733404180000|2024-12-05 13:09:40|26630.27|26550.27|26628.72|26548.72|26630.27|26550.27|26627.69|26547.69|10
1733404190000|2024-12-05 13:09:50|26628.32|26548.32|26629.84|26549.84|26629.84|26549.84|26624.62|26544.62|10
1733404200000|2024-12-05 13:10:00|26629.49|26549.49|26630.23|26550.23|26630.23|26550.23|26627.99|26547.99|10
1733404210000|2024-12-05 13:10:10|26630.32|26550.32|26637.84|26557.84|26637.84|26557.84|26630.32|26550.32|10
1733404220000|2024-12-05 13:10:20|26638.97|26558.97|26636.06|26556.06|26639.15|26559.15|26636.06|26556.06|10
1733404230000|2024-12-05 13:10:30|26634.78|26554.78|26624.77|26544.77|26634.78|26554.78|26624.77|26544.77|10
1733404240000|2024-12-05 13:10:40|26626.6|26546.6|26624.81|26544.81|26626.6|26546.6|26624.31|26544.31|10
1733404250000|2024-12-05 13:10:50|26625.86|26545.86|26631.39|26551.39|26631.39|26551.39|26625.86|26545.86|10
1733404260000|2024-12-05 13:11:00|26631.62|26551.62|26635.22|26555.22|26635.22|26555.22|26631.24|26551.24|10
1733404270000|2024-12-05 13:11:10|26635.7|26555.7|26649.17|26569.17|26651.49|26571.49|26635.7|26555.7|10
1733404280000|2024-12-05 13:11:20|26648.58|26568.58|26649.99|26569.99|26650.47|26570.47|26648.58|26568.58|10
1733404290000|2024-12-05 13:11:30|26649.49|26569.49|26647.44|26567.44|26649.49|26569.49|26647.2|26567.2|10
1733404300000|2024-12-05 13:11:40|26646.19|26566.19|26651.02|26571.02|26651.73|26571.73|26646.06|26566.06|10
1733404310000|2024-12-05 13:11:50|26651.01|26571.01|26649.29|26569.29|26651.01|26571.01|26647.09|26567.09|10
1733404320000|2024-12-05 13:12:00|26649.63|26569.63|26650.84|26570.84|26650.86|26570.86|26649.63|26569.63|10
1733404330000|2024-12-05 13:12:10|26651.08|26571.08|26652.52|26572.52|26652.52|26572.52|26649.29|26569.29|10
1733404340000|2024-12-05 13:12:20|26652.45|26572.45|26656.83|26576.83|26656.83|26576.83|26651.78|26571.78|10
1733404350000|2024-12-05 13:12:30|26656.71|26576.71|26653.15|26573.15|26656.71|26576.71|26653|26573|10
1733404360000|2024-12-05 13:12:40|26652.8|26572.8|26654.39|26574.39|26654.5|26574.5|26652.18|26572.18|10
1733404370000|2024-12-05 13:12:50|26654.57|26574.57|26656.88|26576.88|26656.88|26576.88|26654.57|26574.57|10
1733404380000|2024-12-05 13:13:00|26656.7|26576.7|26655.21|26575.21|26657.19|26577.19|26653.84|26573.84|10
1733404390000|2024-12-05 13:13:10|26655.25|26575.25|26652.49|26572.49|26655.25|26575.25|26652.18|26572.18|10
1733404400000|2024-12-05 13:13:20|26652.29|26572.29|26655.47|26575.47|26655.47|26575.47|26650.47|26570.47|10
1733404410000|2024-12-05 13:13:30|26656.2|26576.2|26662.43|26582.43|26662.43|26582.43|26656.2|26576.2|10
1733404420000|2024-12-05 13:13:40|26662.66|26582.66|26664.9|26584.9|26665.56|26585.56|26662.66|26582.66|10
1733404430000|2024-12-05 13:13:50|26664.37|26584.37|26660.49|26580.49|26665.02|26585.02|26660.49|26580.49|10
1733404440000|2024-12-05 13:14:00|26660.45|26580.45|26660.47|26580.47|26660.73|26580.73|26657.59|26577.59|10
1733404450000|2024-12-05 13:14:10|26661.15|26581.15|26663.04|26583.04|26663.04|26583.04|26661.15|26581.15|10
1733404460000|2024-12-05 13:14:20|26662.23|26582.23|26664.74|26584.74|26665.82|26585.82|26662.23|26582.23|10
1733404470000|2024-12-05 13:14:30|26663.48|26583.48|26648.44|26568.44|26664.18|26584.18|26648.44|26568.44|10
1733404480000|2024-12-05 13:14:40|26648.86|26568.86|26653.05|26573.05|26654.99|26574.99|26648.86|26568.86|10
1733404490000|2024-12-05 13:14:50|26651.7|26571.7|26641.56|26561.56|26651.7|26571.7|26641.56|26561.56|10
1733404500000|2024-12-05 13:15:00|26641.5|26561.5|26644.23|26564.23|26644.23|26564.23|26640.73|26560.73|10
1733404510000|2024-12-05 13:15:10|26644.42|26564.42|26643.14|26563.14|26644.42|26564.42|26643.07|26563.07|10
1733404520000|2024-12-05 13:15:20|26643.24|26563.24|26644.96|26564.96|26645.1|26565.1|26643.24|26563.24|10
1733404530000|2024-12-05 13:15:30|26645.09|26565.09|26645.64|26565.64|26645.72|26565.72|26643.51|26563.51|10
1733404540000|2024-12-05 13:15:40|26644.74|26564.74|26644.8|26564.8|26645.9|26565.9|26644.14|26564.14|10
1733404550000|2024-12-05 13:15:50|26644.49|26564.49|26644.13|26564.13|26644.91|26564.91|26643.17|26563.17|10
1733404560000|2024-12-05 13:16:00|26644.42|26564.42|26647.72|26567.72|26647.78|26567.78|26644.42|26564.42|10
1733404570000|2024-12-05 13:16:10|26647.7|26567.7|26650.12|26570.12|26650.12|26570.12|26647.08|26567.08|10
1733404580000|2024-12-05 13:16:20|26650.02|26570.02|26651.92|26571.92|26652.22|26572.22|26648.87|26568.87|10
1733404590000|2024-12-05 13:16:30|26651.72|26571.72|26650.66|26570.66|26652.12|26572.12|26648.79|26568.79|10
1733404600000|2024-12-05 13:16:40|26650.97|26570.97|26648.72|26568.72|26651.19|26571.19|26648.11|26568.11|10
1733404610000|2024-12-05 13:16:50|26649.3|26569.3|26651.64|26571.64|26651.64|26571.64|26649.3|26569.3|10
1733404620000|2024-12-05 13:17:00|26660.3|26580.3|26663.99|26583.99|26665.19|26585.19|26660.3|26580.3|9
1733404630000|2024-12-05 13:17:10|26664|26584|26659.61|26579.61|26664|26584|26659.61|26579.61|10
1733404640000|2024-12-05 13:17:20|26658.99|26578.99|26661.29|26581.29|26661.42|26581.42|26658.99|26578.99|10
1733404650000|2024-12-05 13:17:30|26659.04|26579.04|26656.34|26576.34|26659.98|26579.98|26653.32|26573.32|10
1733404660000|2024-12-05 13:17:40|26655.94|26575.94|26661.34|26581.34|26661.34|26581.34|26655.55|26575.55|10
1733404670000|2024-12-05 13:17:50|26660.78|26580.78|26664.68|26584.68|26664.68|26584.68|26660.78|26580.78|10
1733404680000|2024-12-05 13:18:00|26664.67|26584.67|26663.96|26583.96|26664.88|26584.88|26663.68|26583.68|10
1733404690000|2024-12-05 13:18:10|26663.65|26583.65|26668.21|26588.21|26668.21|26588.21|26662.72|26582.72|10
1733404700000|2024-12-05 13:18:20|26669.2|26589.2|26669.95|26589.95|26670.18|26590.18|26668.88|26588.88|10
1733404710000|2024-12-05 13:18:30|26677.76|26597.76|26676.35|26596.35|26677.76|26597.76|26674.23|26594.23|10
1733404720000|2024-12-05 13:18:40|26676.42|26596.42|26679.27|26599.27|26680.6|26600.6|26676.42|26596.42|9
1733404730000|2024-12-05 13:18:50|26679.36|26599.36|26679.87|26599.87|26681.52|26601.52|26679.36|26599.36|10
1733404740000|2024-12-05 13:19:00|26680.18|26600.18|26679.14|26599.14|26681.23|26601.23|26676.42|26596.42|10
1733404750000|2024-12-05 13:19:10|26678.04|26598.04|26661.78|26581.78|26678.04|26598.04|26661.07|26581.07|10
1733404760000|2024-12-05 13:19:20|26664.34|26584.34|26675.68|26595.68|26675.68|26595.68|26664.34|26584.34|10
1733404770000|2024-12-05 13:19:30|26676.14|26596.14|26676.02|26596.02|26678.94|26598.94|26676.02|26596.02|10
1733404780000|2024-12-05 13:19:40|26674.77|26594.77|26675.75|26595.75|26679.09|26599.09|26674.77|26594.77|10
1733404790000|2024-12-05 13:19:50|26675.32|26595.32|26663|26583|26675.32|26595.32|26663|26583|10
1733404800000|2024-12-05 13:20:00|26663.14|26583.14|26661.7|26581.7|26667.33|26587.33|26661.7|26581.7|10
1733404810000|2024-12-05 13:20:10|26662.54|26582.54|26663.1|26583.1|26663.1|26583.1|26661.51|26581.51|10
1733404820000|2024-12-05 13:20:20|26664.35|26584.35|26663.16|26583.16|26666.32|26586.32|26663.16|26583.16|10
1733404830000|2024-12-05 13:20:30|26662.97|26582.97|26662.86|26582.86|26662.97|26582.97|26660.86|26580.86|10
1733404840000|2024-12-05 13:20:40|26662.52|26582.52|26661.92|26581.92|26662.52|26582.52|26661.5|26581.5|10
1733404850000|2024-12-05 13:20:50|26662.58|26582.58|26666.17|26586.17|26666.17|26586.17|26662.58|26582.58|10
1733404860000|2024-12-05 13:21:00|26666.56|26586.56|26663.42|26583.42|26669.67|26589.67|26663.42|26583.42|10
1733404870000|2024-12-05 13:21:10|26662.06|26582.06|26658.53|26578.53|26662.06|26582.06|26658.53|26578.53|10
1733404880000|2024-12-05 13:21:20|26659.01|26579.01|26655.61|26575.61|26660.02|26580.02|26654.66|26574.66|10
1733404890000|2024-12-05 13:21:30|26655.38|26575.38|26651.12|26571.12|26655.38|26575.38|26651.12|26571.12|10
1733404900000|2024-12-05 13:21:40|26650.31|26570.31|26646.62|26566.62|26650.98|26570.98|26646.62|26566.62|10
1733404910000|2024-12-05 13:21:50|26644.9|26564.9|26643.61|26563.61|26645.31|26565.31|26643.61|26563.61|10
1733404920000|2024-12-05 13:22:00|26643.52|26563.52|26645.43|26565.43|26645.43|26565.43|26643.52|26563.52|10
1733404930000|2024-12-05 13:22:10|26646.06|26566.06|26650.97|26570.97|26650.97|26570.97|26646.06|26566.06|10
1733404940000|2024-12-05 13:22:20|26652.36|26572.36|26654.55|26574.55|26654.55|26574.55|26651.34|26571.34|10
1733404950000|2024-12-05 13:22:30|26654.17|26574.17|26654.33|26574.33|26654.33|26574.33|26651.98|26571.98|10
1733404960000|2024-12-05 13:22:40|26654.21|26574.21|26653.34|26573.34|26654.39|26574.39|26652.55|26572.55|10
1733404970000|2024-12-05 13:22:50|26654.69|26574.69|26653.12|26573.12|26654.69|26574.69|26652.56|26572.56|9
1733404980000|2024-12-05 13:23:00|26655.29|26575.29|26659.68|26579.68|26659.91|26579.91|26655.29|26575.29|10
1733404990000|2024-12-05 13:23:10|26659.94|26579.94|26656.95|26576.95|26659.94|26579.94|26656.93|26576.93|10
1733405000000|2024-12-05 13:23:20|26657.04|26577.04|26656.35|26576.35|26657.04|26577.04|26655.87|26575.87|10
1733405010000|2024-12-05 13:23:30|26655.17|26575.17|26656.12|26576.12|26656.12|26576.12|26654.12|26574.12|10
1733405020000|2024-12-05 13:23:40|26656.1|26576.1|26660.24|26580.24|26660.24|26580.24|26655.94|26575.94|10
1733405030000|2024-12-05 13:23:50|26661.24|26581.24|26666.51|26586.51|26666.57|26586.57|26660.59|26580.59|10
1733405040000|2024-12-05 13:24:00|26666.28|26586.28|26659.38|26579.38|26666.38|26586.38|26659.38|26579.38|10
1733405050000|2024-12-05 13:24:10|26658.46|26578.46|26649.78|26569.78|26658.46|26578.46|26649|26569|10
1733405060000|2024-12-05 13:24:20|26650.16|26570.16|26651.24|26571.24|26653.25|26573.25|26648.5|26568.5|9
1733405070000|2024-12-05 13:24:30|26651.17|26571.17|26647.14|26567.14|26652.75|26572.75|26647.14|26567.14|10
1733405080000|2024-12-05 13:24:40|26646.97|26566.97|26646.07|26566.07|26646.97|26566.97|26645.41|26565.41|9
1733405090000|2024-12-05 13:24:50|26646.02|26566.02|26649.45|26569.45|26649.45|26569.45|26646.02|26566.02|10
1733405100000|2024-12-05 13:25:00|26649.87|26569.87|26650.14|26570.14|26651.99|26571.99|26649.87|26569.87|10
1733405110000|2024-12-05 13:25:10|26650.91|26570.91|26652.78|26572.78|26653.45|26573.45|26650.91|26570.91|10
1733405120000|2024-12-05 13:25:20|26654.19|26574.19|26657.73|26577.73|26657.73|26577.73|26653.26|26573.26|10
1733405130000|2024-12-05 13:25:30|26656.8|26576.8|26662.15|26582.15|26662.28|26582.28|26656.8|26576.8|10
1733405140000|2024-12-05 13:25:40|26661.77|26581.77|26663.29|26583.29|26663.29|26583.29|26660.35|26580.35|10
1733405150000|2024-12-05 13:25:50|26663.86|26583.86|26662.32|26582.32|26664.21|26584.21|26661.95|26581.95|10
1733405160000|2024-12-05 13:26:00|26663.05|26583.05|26665.44|26585.44|26665.6|26585.6|26663.05|26583.05|10
1733405170000|2024-12-05 13:26:10|26665.47|26585.47|26669.16|26589.16|26669.16|26589.16|26665.02|26585.02|10
1733405180000|2024-12-05 13:26:20|26670.02|26590.02|26668.1|26588.1|26671.03|26591.03|26668.1|26588.1|10
1733405190000|2024-12-05 13:26:30|26667.2|26587.2|26667.1|26587.1|26667.62|26587.62|26666.63|26586.63|10
1733405200000|2024-12-05 13:26:40|26666.15|26586.15|26665.45|26585.45|26668.6|26588.6|26664.94|26584.94|10
1733405210000|2024-12-05 13:26:50|26666.11|26586.11|26668.66|26588.66|26668.66|26588.66|26666.11|26586.11|10
1733405220000|2024-12-05 13:27:00|26662.89|26582.89|26663.42|26583.42|26666.33|26586.33|26662.26|26582.26|10
1733405230000|2024-12-05 13:27:10|26663.52|26583.52|26665.33|26585.33|26665.33|26585.33|26663.52|26583.52|10
1733405240000|2024-12-05 13:27:20|26665.82|26585.82|26656.03|26576.03|26665.82|26585.82|26656.03|26576.03|10
1733405250000|2024-12-05 13:27:30|26648.63|26568.63|26640.53|26560.53|26648.63|26568.63|26640.53|26560.53|10
1733405260000|2024-12-05 13:27:40|26640.81|26560.81|26644.89|26564.89|26644.89|26564.89|26640.56|26560.56|10
1733405270000|2024-12-05 13:27:50|26644.93|26564.93|26647.31|26567.31|26648.39|26568.39|26644.93|26564.93|10
1733405280000|2024-12-05 13:28:00|26646.8|26566.8|26643.8|26563.8|26646.8|26566.8|26641.66|26561.66|10
1733405290000|2024-12-05 13:28:10|26644.02|26564.02|26646.52|26566.52|26646.52|26566.52|26644.02|26564.02|10
1733405300000|2024-12-05 13:28:20|26647.21|26567.21|26653.33|26573.33|26653.33|26573.33|26647.21|26567.21|10
1733405310000|2024-12-05 13:28:30|26654.38|26574.38|26652.55|26572.55|26655.71|26575.71|26652.55|26572.55|10
1733405320000|2024-12-05 13:28:40|26650.92|26570.92|26653.34|26573.34|26654.05|26574.05|26650.92|26570.92|10
1733405330000|2024-12-05 13:28:50|26653.15|26573.15|26652.89|26572.89|26655.01|26575.01|26652.89|26572.89|10
1733405340000|2024-12-05 13:29:00|26654.27|26574.27|26656.97|26576.97|26657.46|26577.46|26654.27|26574.27|10
1733405350000|2024-12-05 13:29:10|26655.65|26575.65|26652.84|26572.84|26655.65|26575.65|26651.16|26571.16|10
1733405360000|2024-12-05 13:29:20|26653.11|26573.11|26654.54|26574.54|26655.68|26575.68|26653.11|26573.11|10
1733405370000|2024-12-05 13:29:30|26654.6|26574.6|26653.17|26573.17|26655.51|26575.51|26652.92|26572.92|10
1733405380000|2024-12-05 13:29:40|26651.87|26571.87|26647.86|26567.86|26652.09|26572.09|26647.86|26567.86|10
1733405390000|2024-12-05 13:29:50|26647.53|26567.53|26652.74|26572.74|26652.74|26572.74|26647.53|26567.53|10
1733405400000|2024-12-05 13:30:00|26653.49|26573.49|26661.46|26581.46|26661.83|26581.83|26653.49|26573.49|10
1733405410000|2024-12-05 13:30:10|26662.05|26582.05|26656.94|26576.94|26664.07|26584.07|26656.62|26576.62|10
1733405420000|2024-12-05 13:30:20|26658.26|26578.26|26661.89|26581.89|26662.02|26582.02|26658.26|26578.26|10
1733405430000|2024-12-05 13:30:30|26662.85|26582.85|26668.55|26588.55|26668.55|26588.55|26662.15|26582.15|10
1733405440000|2024-12-05 13:30:40|26667.75|26587.75|26674.51|26594.51|26675.02|26595.02|26667.75|26587.75|10
1733405450000|2024-12-05 13:30:50|26674.79|26594.79|26685.71|26605.71|26685.71|26605.71|26674.79|26594.79|10
1733405460000|2024-12-05 13:31:00|26700.55|26620.55|26707.2|26627.2|26707.2|26627.2|26699.79|26619.79|10
1733405470000|2024-12-05 13:31:10|26706.68|26626.68|26705.58|26625.58|26706.77|26626.77|26705.08|26625.08|10
1733405480000|2024-12-05 13:31:20|26705.92|26625.92|26705.81|26625.81|26707.95|26627.95|26705.81|26625.81|10
1733405490000|2024-12-05 13:31:30|26705.42|26625.42|26704.61|26624.61|26705.42|26625.42|26702.09|26622.09|10
1733405500000|2024-12-05 13:31:40|26704.51|26624.51|26708.42|26628.42|26708.84|26628.84|26704.51|26624.51|10
1733405510000|2024-12-05 13:31:50|26707.5|26627.5|26704.71|26624.71|26707.5|26627.5|26704.45|26624.45|10
1733405520000|2024-12-05 13:32:00|26705.57|26625.57|26701.92|26621.92|26706.94|26626.94|26701.92|26621.92|10
1733405530000|2024-12-05 13:32:10|26700.55|26620.55|26698.45|26618.45|26700.55|26620.55|26698.35|26618.35|10
1733405540000|2024-12-05 13:32:20|26698.38|26618.38|26700.98|26620.98|26700.98|26620.98|26698.38|26618.38|10
1733405550000|2024-12-05 13:32:30|26701.21|26621.21|26701.38|26621.38|26701.38|26621.38|26701.05|26621.05|10
1733405560000|2024-12-05 13:32:40|26701.12|26621.12|26700.3|26620.3|26701.12|26621.12|26700.3|26620.3|10
1733405570000|2024-12-05 13:32:50|26700.15|26620.15|26703.15|26623.15|26703.17|26623.17|26700.15|26620.15|10
1733405580000|2024-12-05 13:33:00|26703.02|26623.02|26704.28|26624.28|26704.9|26624.9|26702.51|26622.51|10
1733405590000|2024-12-05 13:33:10|26703.83|26623.83|26710.29|26630.29|26710.29|26630.29|26703.35|26623.35|10
1733405600000|2024-12-05 13:33:20|26712.68|26632.68|26709.92|26629.92|26713.52|26633.52|26709.92|26629.92|10
1733405610000|2024-12-05 13:33:30|26709.53|26629.53|26709.44|26629.44|26709.53|26629.53|26707.33|26627.33|10
1733405620000|2024-12-05 13:33:40|26709.97|26629.97|26712.67|26632.67|26713.34|26633.34|26709.97|26629.97|10
1733405630000|2024-12-05 13:33:50|26712.31|26632.31|26711.82|26631.82|26712.61|26632.61|26711.82|26631.82|10
1733405640000|2024-12-05 13:34:00|26711.79|26631.79|26714.24|26634.24|26714.24|26634.24|26711.79|26631.79|10
1733405650000|2024-12-05 13:34:10|26714.94|26634.94|26719.23|26639.23|26719.23|26639.23|26714.94|26634.94|10
1733405660000|2024-12-05 13:34:20|26719.12|26639.12|26710.5|26630.5|26720.94|26640.94|26709.96|26629.96|10
1733405670000|2024-12-05 13:34:30|26710.7|26630.7|26711.85|26631.85|26711.85|26631.85|26709.16|26629.16|10
1733405680000|2024-12-05 13:34:40|26713.04|26633.04|26715.23|26635.23|26715.9|26635.9|26713.04|26633.04|10
1733405690000|2024-12-05 13:34:50|26715.51|26635.51|26722.09|26642.09|26722.09|26642.09|26715.51|26635.51|10
1733405700000|2024-12-05 13:35:00|26723.41|26643.41|26717.56|26637.56|26724.59|26644.59|26717.38|26637.38|10
1733405710000|2024-12-05 13:35:10|26716.15|26636.15|26719.18|26639.18|26721.03|26641.03|26715.58|26635.58|10
1733405720000|2024-12-05 13:35:20|26719.4|26639.4|26719.33|26639.33|26722.38|26642.38|26719.33|26639.33|10
1733405730000|2024-12-05 13:35:30|26718.39|26638.39|26716.02|26636.02|26718.44|26638.44|26715.1|26635.1|10
1733405740000|2024-12-05 13:35:40|26716.27|26636.27|26713.74|26633.74|26717.39|26637.39|26713.74|26633.74|10
1733405750000|2024-12-05 13:35:50|26712.62|26632.62|26705.11|26625.11|26715.46|26635.46|26705.11|26625.11|10
1733405760000|2024-12-05 13:36:00|26705.16|26625.16|26702.02|26622.02|26705.71|26625.71|26700.7|26620.7|10
1733405770000|2024-12-05 13:36:10|26701.68|26621.68|26693.76|26613.76|26701.73|26621.73|26693.76|26613.76|10
1733405780000|2024-12-05 13:36:20|26694.43|26614.43|26692.54|26612.54|26694.43|26614.43|26691.61|26611.61|10
1733405790000|2024-12-05 13:36:30|26691.55|26611.55|26687.31|26607.31|26691.55|26611.55|26687.14|26607.14|10
1733405800000|2024-12-05 13:36:40|26685.21|26605.21|26686.32|26606.32|26686.32|26606.32|26685.02|26605.02|9
1733405810000|2024-12-05 13:36:50|26686.59|26606.59|26702.64|26622.64|26703.01|26623.01|26686.59|26606.59|10
1733405820000|2024-12-05 13:37:00|26702.67|26622.67|26699.83|26619.83|26702.67|26622.67|26699.17|26619.17|10
1733405830000|2024-12-05 13:37:10|26699.19|26619.19|26696.26|26616.26|26699.19|26619.19|26696.04|26616.04|10
1733405840000|2024-12-05 13:37:20|26695.7|26615.7|26683.05|26603.05|26695.7|26615.7|26683.05|26603.05|10
1733405850000|2024-12-05 13:37:30|26682.92|26602.92|26678.57|26598.57|26682.92|26602.92|26678.57|26598.57|10
1733405860000|2024-12-05 13:37:40|26679.04|26599.04|26686.45|26606.45|26687.4|26607.4|26679.04|26599.04|10
1733405870000|2024-12-05 13:37:50|26687.44|26607.44|26683.76|26603.76|26687.44|26607.44|26683.56|26603.56|10
1733405880000|2024-12-05 13:38:00|26683.71|26603.71|26677.81|26597.81|26683.71|26603.71|26677.81|26597.81|10
1733405890000|2024-12-05 13:38:10|26677.58|26597.58|26673.53|26593.53|26677.58|26597.58|26673.09|26593.09|10
1733405900000|2024-12-05 13:38:20|26671.05|26591.05|26668.98|26588.98|26671.05|26591.05|26668.46|26588.46|10
1733405910000|2024-12-05 13:38:30|26669.64|26589.64|26667.72|26587.72|26669.97|26589.97|26667.09|26587.09|10
1733405920000|2024-12-05 13:38:40|26667.43|26587.43|26666.64|26586.64|26667.43|26587.43|26666.19|26586.19|10
1733405930000|2024-12-05 13:38:50|26665.46|26585.46|26664.02|26584.02|26665.47|26585.47|26664.02|26584.02|10
1733405940000|2024-12-05 13:39:00|26664.03|26584.03|26668.44|26588.44|26668.44|26588.44|26662.63|26582.63|10
1733405950000|2024-12-05 13:39:10|26667.95|26587.95|26662.37|26582.37|26668.72|26588.72|26662.37|26582.37|10
1733405960000|2024-12-05 13:39:20|26662.26|26582.26|26667.12|26587.12|26667.38|26587.38|26660.91|26580.91|10
1733405970000|2024-12-05 13:39:30|26668.36|26588.36|26671.07|26591.07|26671.64|26591.64|26667.63|26587.63|10
1733405980000|2024-12-05 13:39:40|26670.38|26590.38|26672.9|26592.9|26674.37|26594.37|26670.38|26590.38|10
1733405990000|2024-12-05 13:39:50|26673.25|26593.25|26671.52|26591.52|26673.29|26593.29|26671.52|26591.52|10
1733406000000|2024-12-05 13:40:00|26671.04|26591.04|26663.73|26583.73|26671.04|26591.04|26663.73|26583.73|10
1733406010000|2024-12-05 13:40:10|26660.52|26580.52|26649.75|26569.75|26660.52|26580.52|26649.75|26569.75|10
1733406020000|2024-12-05 13:40:20|26649.26|26569.26|26641.56|26561.56|26649.26|26569.26|26641.56|26561.56|10
1733406030000|2024-12-05 13:40:30|26640.87|26560.87|26636.1|26556.1|26641.8|26561.8|26636.1|26556.1|10
1733406040000|2024-12-05 13:40:40|26636.13|26556.13|26637.8|26557.8|26637.8|26557.8|26634.8|26554.8|10
1733406050000|2024-12-05 13:40:50|26637.96|26557.96|26635.66|26555.66|26639.19|26559.19|26635.11|26555.11|10
1733406060000|2024-12-05 13:41:00|26635.65|26555.65|26643.96|26563.96|26643.96|26563.96|26635.65|26555.65|10
1733406070000|2024-12-05 13:41:10|26643.68|26563.68|26647.26|26567.26|26648.18|26568.18|26643.68|26563.68|10
1733406080000|2024-12-05 13:41:20|26647.39|26567.39|26647.63|26567.63|26647.87|26567.87|26646.53|26566.53|10
1733406090000|2024-12-05 13:41:30|26646.4|26566.4|26650.49|26570.49|26650.49|26570.49|26646.4|26566.4|9
1733406100000|2024-12-05 13:41:40|26650.47|26570.47|26647.89|26567.89|26650.47|26570.47|26647.71|26567.71|10
1733406110000|2024-12-05 13:41:50|26647.41|26567.41|26646.43|26566.43|26648.91|26568.91|26646.43|26566.43|10
1733406120000|2024-12-05 13:42:00|26646.4|26566.4|26646.82|26566.82|26647.95|26567.95|26643.89|26563.89|10
1733406130000|2024-12-05 13:42:10|26645.76|26565.76|26643.54|26563.54|26645.76|26565.76|26643.54|26563.54|10
1733406140000|2024-12-05 13:42:20|26643.17|26563.17|26646.68|26566.68|26646.68|26566.68|26642.89|26562.89|10
1733406150000|2024-12-05 13:42:30|26646.71|26566.71|26648.12|26568.12|26648.5|26568.5|26646.5|26566.5|10
1733406160000|2024-12-05 13:42:40|26647.65|26567.65|26646.31|26566.31|26647.96|26567.96|26646.15|26566.15|10
1733406170000|2024-12-05 13:42:50|26646.32|26566.32|26650.18|26570.18|26650.18|26570.18|26646.32|26566.32|10
1733406180000|2024-12-05 13:43:00|26650.13|26570.13|26651.33|26571.33|26651.55|26571.55|26649.04|26569.04|10
1733406190000|2024-12-05 13:43:10|26650.34|26570.34|26651.61|26571.61|26651.61|26571.61|26649.47|26569.47|10
1733406200000|2024-12-05 13:43:20|26651.56|26571.56|26653.37|26573.37|26654|26574|26651.56|26571.56|10
1733406210000|2024-12-05 13:43:30|26653.91|26573.91|26650.58|26570.58|26653.91|26573.91|26650.58|26570.58|10
1733406220000|2024-12-05 13:43:40|26651.13|26571.13|26654.88|26574.88|26655.32|26575.32|26650.81|26570.81|10
1733406230000|2024-12-05 13:43:50|26654.95|26574.95|26666.61|26586.61|26666.61|26586.61|26654.95|26574.95|10
1733406240000|2024-12-05 13:44:00|26671|26591|26671.42|26591.42|26673.06|26593.06|26670.86|26590.86|10
1733406250000|2024-12-05 13:44:10|26671.38|26591.38|26666.66|26586.66|26671.38|26591.38|26666.66|26586.66|10
1733406260000|2024-12-05 13:44:20|26666.32|26586.32|26664.49|26584.49|26667.05|26587.05|26664.45|26584.45|10
1733406270000|2024-12-05 13:44:30|26664.89|26584.89|26668.16|26588.16|26668.16|26588.16|26664.89|26584.89|10
1733406280000|2024-12-05 13:44:40|26668.81|26588.81|26666.69|26586.69|26670.41|26590.41|26666.69|26586.69|10
1733406290000|2024-12-05 13:44:50|26666.93|26586.93|26665.07|26585.07|26666.93|26586.93|26663.98|26583.98|10
1733406300000|2024-12-05 13:45:00|26665.09|26585.09|26663.81|26583.81|26665.53|26585.53|26663.81|26583.81|10
1733406310000|2024-12-05 13:45:10|26663.92|26583.92|26663.07|26583.07|26664.06|26584.06|26662.81|26582.81|10
1733406320000|2024-12-05 13:45:20|26662.82|26582.82|26668.37|26588.37|26668.37|26588.37|26662.48|26582.48|10
1733406330000|2024-12-05 13:45:30|26668.5|26588.5|26671.1|26591.1|26672.13|26592.13|26667.72|26587.72|10
1733406340000|2024-12-05 13:45:40|26670.72|26590.72|26673.38|26593.38|26673.38|26593.38|26670.58|26590.58|8
1733406350000|2024-12-05 13:45:50|26673.42|26593.42|26676.62|26596.62|26676.62|26596.62|26673.42|26593.42|10
1733406360000|2024-12-05 13:46:00|26676.73|26596.73|26683.8|26603.8|26683.8|26603.8|26676.51|26596.51|10
1733406370000|2024-12-05 13:46:10|26683.38|26603.38|26688.83|26608.83|26688.83|26608.83|26682.71|26602.71|10
1733406380000|2024-12-05 13:46:20|26689.71|26609.71|26685.18|26605.18|26689.81|26609.81|26685.18|26605.18|10
1733406390000|2024-12-05 13:46:30|26685.49|26605.49|26687.82|26607.82|26688.03|26608.03|26684.75|26604.75|10
1733406400000|2024-12-05 13:46:40|26687.42|26607.42|26689.46|26609.46|26689.63|26609.63|26686.72|26606.72|10
1733406410000|2024-12-05 13:46:50|26689.86|26609.86|26691.49|26611.49|26691.73|26611.73|26689.86|26609.86|10
1733406420000|2024-12-05 13:47:00|26691.7|26611.7|26692.18|26612.18|26694.08|26614.08|26691.7|26611.7|10
1733406430000|2024-12-05 13:47:10|26691.94|26611.94|26687.61|26607.61|26691.94|26611.94|26687.61|26607.61|10
1733406440000|2024-12-05 13:47:20|26687.37|26607.37|26678.64|26598.64|26687.37|26607.37|26678.64|26598.64|10
1733406450000|2024-12-05 13:47:30|26678.45|26598.45|26677.56|26597.56|26678.58|26598.58|26677.02|26597.02|10
1733406460000|2024-12-05 13:47:40|26677.38|26597.38|26677.45|26597.45|26678.14|26598.14|26676.8|26596.8|10
1733406470000|2024-12-05 13:47:50|26677.09|26597.09|26679.76|26599.76|26681.12|26601.12|26677.09|26597.09|10
1733406480000|2024-12-05 13:48:00|26680.03|26600.03|26680.3|26600.3|26680.7|26600.7|26679.9|26599.9|10
1733406490000|2024-12-05 13:48:10|26680.32|26600.32|26682.01|26602.01|26682.55|26602.55|26680.32|26600.32|10
1733406500000|2024-12-05 13:48:20|26681.35|26601.35|26683.6|26603.6|26684.74|26604.74|26681.35|26601.35|10
1733406510000|2024-12-05 13:48:30|26684.09|26604.09|26687.27|26607.27|26687.27|26607.27|26684.09|26604.09|10
1733406520000|2024-12-05 13:48:40|26686.34|26606.34|26684.23|26604.23|26686.62|26606.62|26684.23|26604.23|9
1733406530000|2024-12-05 13:48:50|26684.25|26604.25|26680.74|26600.74|26684.25|26604.25|26680.74|26600.74|10
1733406540000|2024-12-05 13:49:00|26680.4|26600.4|26679.31|26599.31|26680.4|26600.4|26679.2|26599.2|10
1733406550000|2024-12-05 13:49:10|26679.48|26599.48|26679.13|26599.13|26679.48|26599.48|26677.94|26597.94|10
1733406560000|2024-12-05 13:49:20|26680.31|26600.31|26678.4|26598.4|26681.66|26601.66|26678.4|26598.4|10
1733406570000|2024-12-05 13:49:30|26678.94|26598.94|26681.05|26601.05|26681.05|26601.05|26678.63|26598.63|10
1733406580000|2024-12-05 13:49:40|26680.65|26600.65|26667.35|26587.35|26680.65|26600.65|26666.84|26586.84|10
1733406590000|2024-12-05 13:49:50|26667.3|26587.3|26667.73|26587.73|26668.63|26588.63|26667.3|26587.3|10
1733406600000|2024-12-05 13:50:00|26667.94|26587.94|26666.86|26586.86|26667.94|26587.94|26666.42|26586.42|10
1733406610000|2024-12-05 13:50:10|26666.72|26586.72|26665.01|26585.01|26666.72|26586.72|26663.66|26583.66|10
1733406620000|2024-12-05 13:50:20|26665.15|26585.15|26661.05|26581.05|26665.15|26585.15|26660.61|26580.61|10
1733406630000|2024-12-05 13:50:30|26660.37|26580.37|26661.67|26581.67|26662.24|26582.24|26659.8|26579.8|10
1733406640000|2024-12-05 13:50:40|26661.8|26581.8|26671.29|26591.29|26671.29|26591.29|26658.18|26578.18|10
1733406650000|2024-12-05 13:50:50|26672.27|26592.27|26670.11|26590.11|26672.27|26592.27|26669.12|26589.12|10
1733406660000|2024-12-05 13:51:00|26669.75|26589.75|26661.56|26581.56|26669.75|26589.75|26661.56|26581.56|9
1733406670000|2024-12-05 13:51:10|26660.9|26580.9|26659.42|26579.42|26660.9|26580.9|26657.4|26577.4|10
1733406680000|2024-12-05 13:51:20|26659.48|26579.48|26651.82|26571.82|26659.48|26579.48|26651.82|26571.82|10
1733406690000|2024-12-05 13:51:30|26651.51|26571.51|26648.23|26568.23|26651.51|26571.51|26646.7|26566.7|10
1733406700000|2024-12-05 13:51:40|26649.23|26569.23|26646.57|26566.57|26649.24|26569.24|26646.35|26566.35|10
1733406710000|2024-12-05 13:51:50|26646.58|26566.58|26645.53|26565.53|26646.58|26566.58|26644.82|26564.82|10
1733406720000|2024-12-05 13:52:00|26646.4|26566.4|26645.47|26565.47|26647.13|26567.13|26645.47|26565.47|10
1733406730000|2024-12-05 13:52:10|26645.64|26565.64|26645.74|26565.74|26646.42|26566.42|26645.55|26565.55|10
1733406740000|2024-12-05 13:52:20|26645.22|26565.22|26648.38|26568.38|26648.38|26568.38|26645.22|26565.22|10
1733406750000|2024-12-05 13:52:30|26648.4|26568.4|26649.14|26569.14|26651.39|26571.39|26647.91|26567.91|10
1733406760000|2024-12-05 13:52:40|26648.97|26568.97|26647.64|26567.64|26650.05|26570.05|26647.64|26567.64|10
1733406770000|2024-12-05 13:52:50|26648.1|26568.1|26647.66|26567.66|26649.06|26569.06|26647.66|26567.66|10
1733406780000|2024-12-05 13:53:00|26646.83|26566.83|26640.42|26560.42|26646.83|26566.83|26640.42|26560.42|10
1733406790000|2024-12-05 13:53:10|26639.59|26559.59|26629.2|26549.2|26639.59|26559.59|26629.2|26549.2|10
1733406800000|2024-12-05 13:53:20|26628.01|26548.01|26630.62|26550.62|26630.62|26550.62|26627.45|26547.45|10
1733406810000|2024-12-05 13:53:30|26631.64|26551.64|26627.21|26547.21|26631.64|26551.64|26627.07|26547.07|9
1733406820000|2024-12-05 13:53:40|26626.81|26546.81|26628.87|26548.87|26628.87|26548.87|26624.6|26544.6|10
1733406830000|2024-12-05 13:53:50|26629.78|26549.78|26636.6|26556.6|26636.6|26556.6|26629.78|26549.78|10
1733406840000|2024-12-05 13:54:00|26637.54|26557.54|26648.38|26568.38|26648.38|26568.38|26637.54|26557.54|10
1733406850000|2024-12-05 13:54:10|26649.14|26569.14|26652.52|26572.52|26652.52|26572.52|26649.14|26569.14|10
1733406860000|2024-12-05 13:54:20|26652.57|26572.57|26653.9|26573.9|26654.95|26574.95|26652.21|26572.21|10
1733406870000|2024-12-05 13:54:30|26653.98|26573.98|26656.17|26576.17|26656.53|26576.53|26653.98|26573.98|10
1733406880000|2024-12-05 13:54:40|26655.95|26575.95|26656.97|26576.97|26657.57|26577.57|26655.24|26575.24|10
1733406890000|2024-12-05 13:54:50|26657.05|26577.05|26656.37|26576.37|26657.59|26577.59|26655.99|26575.99|10
1733406900000|2024-12-05 13:55:00|26656.17|26576.17|26654.33|26574.33|26656.17|26576.17|26654.14|26574.14|10
1733406910000|2024-12-05 13:55:10|26654.51|26574.51|26654.8|26574.8|26654.86|26574.86|26652.97|26572.97|9
1733406920000|2024-12-05 13:55:20|26655.21|26575.21|26649.34|26569.34|26655.71|26575.71|26649.34|26569.34|10
1733406930000|2024-12-05 13:55:30|26650.92|26570.92|26655.49|26575.49|26655.49|26575.49|26650.92|26570.92|10
1733406940000|2024-12-05 13:55:40|26656.8|26576.8|26660.16|26580.16|26660.16|26580.16|26656|26576|9
1733406950000|2024-12-05 13:55:50|26660.98|26580.98|26657.37|26577.37|26661.18|26581.18|26657.37|26577.37|10
1733406960000|2024-12-05 13:56:00|26658.29|26578.29|26656.05|26576.05|26658.29|26578.29|26656.05|26576.05|10
1733406970000|2024-12-05 13:56:10|26655.64|26575.64|26653.92|26573.92|26656.04|26576.04|26653.92|26573.92|10
1733406980000|2024-12-05 13:56:20|26654.9|26574.9|26648.94|26568.94|26655.56|26575.56|26648.02|26568.02|10
1733406990000|2024-12-05 13:56:30|26648.52|26568.52|26646.65|26566.65|26648.52|26568.52|26646.65|26566.65|10
1733407000000|2024-12-05 13:56:40|26646.02|26566.02|26645.55|26565.55|26646.67|26566.67|26645.23|26565.23|10
1733407010000|2024-12-05 13:56:50|26645.42|26565.42|26655.08|26575.08|26655.08|26575.08|26645.42|26565.42|10
1733407020000|2024-12-05 13:57:00|26654.23|26574.23|26654.78|26574.78|26656.37|26576.37|26654.23|26574.23|9
1733407030000|2024-12-05 13:57:10|26655.06|26575.06|26666.62|26586.62|26666.8|26586.8|26655.06|26575.06|10
1733407040000|2024-12-05 13:57:20|26666.44|26586.44|26651.51|26571.51|26667.3|26587.3|26651.51|26571.51|10
1733407050000|2024-12-05 13:57:30|26649.93|26569.93|26647.96|26567.96|26649.93|26569.93|26647.52|26567.52|10
1733407060000|2024-12-05 13:57:40|26647.14|26567.14|26648.76|26568.76|26649.23|26569.23|26646.94|26566.94|10
1733407070000|2024-12-05 13:57:50|26649.16|26569.16|26650.44|26570.44|26651.16|26571.16|26649.16|26569.16|10
1733407080000|2024-12-05 13:58:00|26651.87|26571.87|26644.29|26564.29|26651.87|26571.87|26644.19|26564.19|10
1733407090000|2024-12-05 13:58:10|26644.3|26564.3|26643.81|26563.81|26645.02|26565.02|26643.55|26563.55|10
1733407100000|2024-12-05 13:58:20|26644.23|26564.23|26638.06|26558.06|26645.77|26565.77|26638.06|26558.06|10
1733407110000|2024-12-05 13:58:30|26637.58|26557.58|26639.56|26559.56|26641.1|26561.1|26637.58|26557.58|10
1733407120000|2024-12-05 13:58:40|26639.25|26559.25|26634.72|26554.72|26639.31|26559.31|26634.62|26554.62|10
1733407130000|2024-12-05 13:58:50|26636.21|26556.21|26640.66|26560.66|26640.66|26560.66|26636.21|26556.21|10
1733407140000|2024-12-05 13:59:00|26640.88|26560.88|26648.25|26568.25|26651.3|26571.3|26640.88|26560.88|9
1733407150000|2024-12-05 13:59:10|26648.24|26568.24|26643.12|26563.12|26648.24|26568.24|26643.12|26563.12|10
1733407160000|2024-12-05 13:59:20|26642.27|26562.27|26641.43|26561.43|26642.27|26562.27|26639.39|26559.39|10
1733407170000|2024-12-05 13:59:30|26642.07|26562.07|26640.9|26560.9|26642.07|26562.07|26640.9|26560.9|10
1733407180000|2024-12-05 13:59:40|26640.41|26560.41|26638.08|26558.08|26640.75|26560.75|26638.08|26558.08|10
1733407190000|2024-12-05 13:59:50|26637.96|26557.96|26634.45|26554.45|26637.96|26557.96|26632.59|26552.59|10
1733407200000|2024-12-05 14:00:00|26634.12|26554.12|26637.64|26557.64|26640.31|26560.31|26633.79|26553.79|10
1733407210000|2024-12-05 14:00:10|26637.76|26557.76|26637.62|26557.62|26640.05|26560.05|26636.89|26556.89|10
1733407220000|2024-12-05 14:00:20|26638.06|26558.06|26636.55|26556.55|26638.79|26558.79|26636.55|26556.55|10
1733407230000|2024-12-05 14:00:30|26636.51|26556.51|26631.36|26551.36|26636.51|26556.51|26631.21|26551.21|10
1733407240000|2024-12-05 14:00:40|26631.01|26551.01|26632.18|26552.18|26632.49|26552.49|26630.83|26550.83|10
1733407250000|2024-12-05 14:00:50|26632.2|26552.2|26636.13|26556.13|26636.13|26556.13|26632.2|26552.2|10
1733407260000|2024-12-05 14:01:00|26636.9|26556.9|26642.96|26562.96|26642.96|26562.96|26636.9|26556.9|10
1733407270000|2024-12-05 14:01:10|26642.66|26562.66|26639.32|26559.32|26642.66|26562.66|26639.32|26559.32|10
1733407280000|2024-12-05 14:01:20|26639.63|26559.63|26641.56|26561.56|26641.56|26561.56|26638.14|26558.14|10
1733407290000|2024-12-05 14:01:30|26641.72|26561.72|26647.4|26567.4|26647.4|26567.4|26641.72|26561.72|10
1733407300000|2024-12-05 14:01:40|26649.04|26569.04|26649.18|26569.18|26650.43|26570.43|26648.81|26568.81|10
1733407310000|2024-12-05 14:01:50|26647.93|26567.93|26645|26565|26647.93|26567.93|26644.44|26564.44|10
1733407320000|2024-12-05 14:02:00|26645.82|26565.82|26649.93|26569.93|26649.93|26569.93|26645.69|26565.69|9
1733407330000|2024-12-05 14:02:10|26649.9|26569.9|26646.36|26566.36|26652.18|26572.18|26646.36|26566.36|10
1733407340000|2024-12-05 14:02:20|26645.76|26565.76|26643.63|26563.63|26646.85|26566.85|26643.63|26563.63|10
1733407350000|2024-12-05 14:02:30|26644.03|26564.03|26645.38|26565.38|26645.38|26565.38|26643.62|26563.62|10
1733407360000|2024-12-05 14:02:40|26645.22|26565.22|26642.07|26562.07|26645.22|26565.22|26642.02|26562.02|10
1733407370000|2024-12-05 14:02:50|26641.36|26561.36|26637.57|26557.57|26641.36|26561.36|26637.35|26557.35|10
1733407380000|2024-12-05 14:03:00|26636.91|26556.91|26630.76|26550.76|26636.91|26556.91|26630.62|26550.62|10
1733407390000|2024-12-05 14:03:10|26629.65|26549.65|26623.98|26543.98|26629.68|26549.68|26623.8|26543.8|9
1733407400000|2024-12-05 14:03:20|26624.95|26544.95|26622.36|26542.36|26624.95|26544.95|26617.81|26537.81|10
1733407410000|2024-12-05 14:03:30|26622.38|26542.38|26623.44|26543.44|26623.44|26543.44|26620.13|26540.13|10
1733407420000|2024-12-05 14:03:40|26625.84|26545.84|26632.31|26552.31|26632.31|26552.31|26625.84|26545.84|10
1733407430000|2024-12-05 14:03:50|26633.12|26553.12|26634.37|26554.37|26635.08|26555.08|26632.12|26552.12|10
1733407440000|2024-12-05 14:04:00|26634.22|26554.22|26639.63|26559.63|26639.63|26559.63|26633.81|26553.81|10
1733407450000|2024-12-05 14:04:10|26641.22|26561.22|26640.96|26560.96|26641.74|26561.74|26640.55|26560.55|10
1733407460000|2024-12-05 14:04:20|26641.08|26561.08|26639.8|26559.8|26643.15|26563.15|26639.8|26559.8|9
1733407470000|2024-12-05 14:04:30|26640.48|26560.48|26638.06|26558.06|26640.84|26560.84|26638.06|26558.06|10
1733407480000|2024-12-05 14:04:40|26638.08|26558.08|26639.1|26559.1|26639.99|26559.99|26636.62|26556.62|10
1733407490000|2024-12-05 14:04:50|26640.1|26560.1|26642.38|26562.38|26642.54|26562.54|26640.1|26560.1|10
1733407500000|2024-12-05 14:05:00|26642|26562|26646.56|26566.56|26646.56|26566.56|26641.75|26561.75|10
1733407510000|2024-12-05 14:05:10|26647.41|26567.41|26652.45|26572.45|26652.45|26572.45|26647.41|26567.41|10
1733407520000|2024-12-05 14:05:20|26653.02|26573.02|26653.36|26573.36|26654.98|26574.98|26652.35|26572.35|10
1733407530000|2024-12-05 14:05:30|26653.07|26573.07|26651.97|26571.97|26653.07|26573.07|26650.89|26570.89|10
1733407540000|2024-12-05 14:05:40|26652.46|26572.46|26653.55|26573.55|26654.61|26574.61|26652.46|26572.46|10
1733407550000|2024-12-05 14:05:50|26653.32|26573.32|26654.39|26574.39|26654.43|26574.43|26653.29|26573.29|10
1733407560000|2024-12-05 14:06:00|26654.62|26574.62|26658.74|26578.74|26658.74|26578.74|26654.02|26574.02|10
1733407570000|2024-12-05 14:06:10|26659.03|26579.03|26665.44|26585.44|26665.44|26585.44|26656.55|26576.55|10
1733407580000|2024-12-05 14:06:20|26665.13|26585.13|26667.39|26587.39|26667.61|26587.61|26664.41|26584.41|10
1733407590000|2024-12-05 14:06:30|26667.01|26587.01|26666.57|26586.57|26668.48|26588.48|26666.57|26586.57|10
1733407600000|2024-12-05 14:06:40|26665.73|26585.73|26669.45|26589.45|26669.45|26589.45|26665.73|26585.73|9
1733407610000|2024-12-05 14:06:50|26669.22|26589.22|26668.41|26588.41|26669.45|26589.45|26666.79|26586.79|10
1733407620000|2024-12-05 14:07:00|26668.21|26588.21|26670.58|26590.58|26672|26592|26667.78|26587.78|10
1733407630000|2024-12-05 14:07:10|26669.93|26589.93|26672.96|26592.96|26672.96|26592.96|26668.7|26588.7|10
1733407640000|2024-12-05 14:07:20|26672.44|26592.44|26671.17|26591.17|26673.34|26593.34|26671.02|26591.02|10
1733407650000|2024-12-05 14:07:30|26671.43|26591.43|26662.02|26582.02|26671.43|26591.43|26662.02|26582.02|10
1733407660000|2024-12-05 14:07:40|26660.61|26580.61|26660.38|26580.38|26660.61|26580.61|26656.14|26576.14|10
1733407670000|2024-12-05 14:07:50|26660.9|26580.9|26661.17|26581.17|26662.22|26582.22|26660.9|26580.9|10
1733407680000|2024-12-05 14:08:00|26660.91|26580.91|26659.88|26579.88|26661.44|26581.44|26659.7|26579.7|10
1733407690000|2024-12-05 14:08:10|26658.47|26578.47|26658.32|26578.32|26658.47|26578.47|26656.03|26576.03|10
1733407700000|2024-12-05 14:08:20|26660.19|26580.19|26664.1|26584.1|26664.18|26584.18|26660.19|26580.19|10
1733407710000|2024-12-05 14:08:30|26663.78|26583.78|26669.42|26589.42|26669.42|26589.42|26663.6|26583.6|10
1733407720000|2024-12-05 14:08:40|26669.85|26589.85|26670.15|26590.15|26670.27|26590.27|26669.17|26589.17|10
1733407730000|2024-12-05 14:08:50|26671.21|26591.21|26675.32|26595.32|26677.39|26597.39|26670.07|26590.07|10
1733407740000|2024-12-05 14:09:00|26675.98|26595.98|26676.78|26596.78|26676.78|26596.78|26673.95|26593.95|10
1733407750000|2024-12-05 14:09:10|26676.54|26596.54|26673.62|26593.62|26676.54|26596.54|26673.62|26593.62|10
1733407760000|2024-12-05 14:09:20|26673.02|26593.02|26672.92|26592.92|26673.74|26593.74|26672.8|26592.8|10
1733407770000|2024-12-05 14:09:30|26672.9|26592.9|26671.47|26591.47|26672.9|26592.9|26671.27|26591.27|10
1733407780000|2024-12-05 14:09:40|26671.96|26591.96|26675.77|26595.77|26675.93|26595.93|26671.28|26591.28|10
1733407790000|2024-12-05 14:09:50|26675.74|26595.74|26677.57|26597.57|26677.65|26597.65|26675.74|26595.74|10
1733407800000|2024-12-05 14:10:00|26677.61|26597.61|26678.67|26598.67|26679.87|26599.87|26677.61|26597.61|10
1733407810000|2024-12-05 14:10:10|26677.54|26597.54|26676.83|26596.83|26677.54|26597.54|26675.08|26595.08|10
1733407820000|2024-12-05 14:10:20|26676.52|26596.52|26682.37|26602.37|26682.37|26602.37|26676.52|26596.52|10
1733407830000|2024-12-05 14:10:30|26682.4|26602.4|26682.65|26602.65|26683.24|26603.24|26682.19|26602.19|10
1733407840000|2024-12-05 14:10:40|26682.61|26602.61|26683.13|26603.13|26683.95|26603.95|26681.93|26601.93|10
1733407850000|2024-12-05 14:10:50|26684.41|26604.41|26688.28|26608.28|26688.28|26608.28|26684.3|26604.3|10
1733407860000|2024-12-05 14:11:00|26688.7|26608.7|26691.48|26611.48|26691.48|26611.48|26687.91|26607.91|10
1733407870000|2024-12-05 14:11:10|26691.03|26611.03|26689.5|26609.5|26691.83|26611.83|26688.89|26608.89|10
1733407880000|2024-12-05 14:11:20|26692.92|26612.92|26699.04|26619.04|26699.04|26619.04|26692.92|26612.92|10
1733407890000|2024-12-05 14:11:30|26699.27|26619.27|26700.34|26620.34|26700.34|26620.34|26698.94|26618.94|10
1733407900000|2024-12-05 14:11:40|26700.59|26620.59|26710.49|26630.49|26712.04|26632.04|26700.59|26620.59|10
1733407910000|2024-12-05 14:11:50|26710.38|26630.38|26718.3|26638.3|26718.39|26638.39|26709.71|26629.71|10
1733407920000|2024-12-05 14:12:00|26719.18|26639.18|26716.97|26636.97|26720.73|26640.73|26716.97|26636.97|10
1733407930000|2024-12-05 14:12:10|26716.92|26636.92|26713.12|26633.12|26716.92|26636.92|26712.57|26632.57|10
1733407940000|2024-12-05 14:12:20|26712.77|26632.77|26704.64|26624.64|26713.83|26633.83|26704.64|26624.64|9
1733407950000|2024-12-05 14:12:30|26704.14|26624.14|26701.54|26621.54|26704.14|26624.14|26701.23|26621.23|10
1733407960000|2024-12-05 14:12:40|26702.43|26622.43|26699.79|26619.79|26702.43|26622.43|26699.79|26619.79|10
1733407970000|2024-12-05 14:12:50|26699.12|26619.12|26688.44|26608.44|26699.12|26619.12|26688.37|26608.37|10
1733407980000|2024-12-05 14:13:00|26688.97|26608.97|26689.05|26609.05|26689.09|26609.09|26686.2|26606.2|10
1733407990000|2024-12-05 14:13:10|26689.59|26609.59|26692.07|26612.07|26692.07|26612.07|26689.41|26609.41|10
1733408000000|2024-12-05 14:13:20|26692.08|26612.08|26694.44|26614.44|26694.44|26614.44|26692.08|26612.08|10
1733408010000|2024-12-05 14:13:30|26694.58|26614.58|26693.81|26613.81|26694.58|26614.58|26692.5|26612.5|10
1733408020000|2024-12-05 14:13:40|26693.44|26613.44|26695.57|26615.57|26695.57|26615.57|26693.19|26613.19|9
1733408030000|2024-12-05 14:13:50|26695.34|26615.34|26697.51|26617.51|26697.69|26617.69|26695.34|26615.34|10
1733408040000|2024-12-05 14:14:00|26696.91|26616.91|26695.71|26615.71|26697.12|26617.12|26694.62|26614.62|10
1733408050000|2024-12-05 14:14:10|26694.33|26614.33|26698.84|26618.84|26698.84|26618.84|26694.26|26614.26|10
1733408060000|2024-12-05 14:14:20|26701.23|26621.23|26702.47|26622.47|26702.91|26622.91|26700.66|26620.66|10
1733408070000|2024-12-05 14:14:30|26702.81|26622.81|26710.46|26630.46|26710.46|26630.46|26702.81|26622.81|10
1733408080000|2024-12-05 14:14:40|26710.84|26630.84|26704.67|26624.67|26710.84|26630.84|26704.37|26624.37|10
1733408090000|2024-12-05 14:14:50|26705.2|26625.2|26704.27|26624.27|26706.05|26626.05|26704.11|26624.11|10
1733408100000|2024-12-05 14:15:00|26703.36|26623.36|26699.91|26619.91|26703.67|26623.67|26699.91|26619.91|10
1733408110000|2024-12-05 14:15:10|26699.84|26619.84|26708.82|26628.82|26708.82|26628.82|26699.84|26619.84|10
1733408120000|2024-12-05 14:15:20|26709.35|26629.35|26710.86|26630.86|26712.57|26632.57|26709.1|26629.1|9
1733408130000|2024-12-05 14:15:30|26711.01|26631.01|26714.08|26634.08|26714.08|26634.08|26711.01|26631.01|10
1733408140000|2024-12-05 14:15:40|26714.07|26634.07|26711.91|26631.91|26714.16|26634.16|26710.35|26630.35|10
1733408150000|2024-12-05 14:15:50|26713.13|26633.13|26713.95|26633.95|26716.03|26636.03|26713.07|26633.07|10
1733408160000|2024-12-05 14:16:00|26714.57|26634.57|26709.74|26629.74|26714.57|26634.57|26709.74|26629.74|10
1733408170000|2024-12-05 14:16:10|26709.25|26629.25|26712|26632|26712|26632|26708.12|26628.12|10
1733408180000|2024-12-05 14:16:20|26711.85|26631.85|26711.55|26631.55|26712.08|26632.08|26709.96|26629.96|10
1733408190000|2024-12-05 14:16:30|26711.27|26631.27|26709.98|26629.98|26712.25|26632.25|26709.85|26629.85|10
1733408200000|2024-12-05 14:16:40|26710.03|26630.03|26711.05|26631.05|26711.88|26631.88|26708.63|26628.63|10
1733408210000|2024-12-05 14:16:50|26710.5|26630.5|26708.32|26628.32|26710.66|26630.66|26708.32|26628.32|10
1733408220000|2024-12-05 14:17:00|26707.84|26627.84|26707.71|26627.71|26709.41|26629.41|26707.25|26627.25|10
1733408230000|2024-12-05 14:17:10|26708.27|26628.27|26706.26|26626.26|26711.53|26631.53|26706.19|26626.19|10
1733408240000|2024-12-05 14:17:20|26704.06|26624.06|26700.4|26620.4|26704.06|26624.06|26700.22|26620.22|10
1733408250000|2024-12-05 14:17:30|26701.06|26621.06|26701.55|26621.55|26701.85|26621.85|26700.49|26620.49|10
1733408260000|2024-12-05 14:17:40|26701.31|26621.31|26692.4|26612.4|26703.21|26623.21|26692.4|26612.4|10
1733408270000|2024-12-05 14:17:50|26692.73|26612.73|26688.51|26608.51|26692.73|26612.73|26688.51|26608.51|10
1733408280000|2024-12-05 14:18:00|26685.91|26605.91|26674.59|26594.59|26685.91|26605.91|26674.59|26594.59|10
1733408290000|2024-12-05 14:18:10|26674.31|26594.31|26664.45|26584.45|26674.31|26594.31|26663.02|26583.02|10
1733408300000|2024-12-05 14:18:20|26664.52|26584.52|26669.59|26589.59|26669.59|26589.59|26664.52|26584.52|10
1733408310000|2024-12-05 14:18:30|26668.86|26588.86|26667.4|26587.4|26670.59|26590.59|26667.4|26587.4|10
1733408320000|2024-12-05 14:18:40|26666.81|26586.81|26655.14|26575.14|26666.81|26586.81|26655.08|26575.08|10
1733408330000|2024-12-05 14:18:50|26655.2|26575.2|26654.49|26574.49|26655.56|26575.56|26652.87|26572.87|10
1733408340000|2024-12-05 14:19:00|26654.44|26574.44|26664.44|26584.44|26664.73|26584.73|26652.29|26572.29|9
1733408350000|2024-12-05 14:19:10|26664.12|26584.12|26654.77|26574.77|26665.67|26585.67|26654.77|26574.77|10
1733408360000|2024-12-05 14:19:20|26656.14|26576.14|26656.06|26576.06|26657.54|26577.54|26655.99|26575.99|10
1733408370000|2024-12-05 14:19:30|26655.42|26575.42|26655.91|26575.91|26656.03|26576.03|26653.33|26573.33|10
1733408380000|2024-12-05 14:19:40|26655.68|26575.68|26657.21|26577.21|26657.94|26577.94|26655.57|26575.57|10
1733408390000|2024-12-05 14:19:50|26658.38|26578.38|26661.03|26581.03|26663.45|26583.45|26658.38|26578.38|10
1733408400000|2024-12-05 14:20:00|26660.33|26580.33|26659.49|26579.49|26660.72|26580.72|26659.11|26579.11|10
1733408410000|2024-12-05 14:20:10|26658.86|26578.86|26664.99|26584.99|26665.6|26585.6|26657.83|26577.83|10
1733408420000|2024-12-05 14:20:20|26669.77|26589.77|26669.43|26589.43|26669.77|26589.77|26668.44|26588.44|10
1733408430000|2024-12-05 14:20:30|26668.46|26588.46|26678.75|26598.75|26681.23|26601.23|26665.48|26585.48|10
1733408440000|2024-12-05 14:20:40|26679.51|26599.51|26669.42|26589.42|26679.51|26599.51|26669.42|26589.42|10
1733408450000|2024-12-05 14:20:50|26668.86|26588.86|26660.73|26580.73|26670.2|26590.2|26659.25|26579.25|10
1733408460000|2024-12-05 14:21:00|26660.74|26580.74|26664.89|26584.89|26664.89|26584.89|26659.37|26579.37|10
1733408470000|2024-12-05 14:21:10|26664.21|26584.21|26661.22|26581.22|26664.21|26584.21|26660.46|26580.46|10
1733408480000|2024-12-05 14:21:20|26660.79|26580.79|26664.36|26584.36|26668.42|26588.42|26660.79|26580.79|10
1733408490000|2024-12-05 14:21:30|26665.43|26585.43|26651.38|26571.38|26665.43|26585.43|26651.38|26571.38|10
1733408500000|2024-12-05 14:21:40|26651.13|26571.13|26650.15|26570.15|26651.13|26571.13|26649.26|26569.26|10
1733408510000|2024-12-05 14:21:50|26649.57|26569.57|26641.34|26561.34|26649.57|26569.57|26641.34|26561.34|10
1733408520000|2024-12-05 14:22:00|26640.73|26560.73|26632.95|26552.95|26640.73|26560.73|26632.69|26552.69|10
1733408530000|2024-12-05 14:22:10|26632.07|26552.07|26624.68|26544.68|26632.07|26552.07|26624.68|26544.68|10
1733408540000|2024-12-05 14:22:20|26623.79|26543.79|26618.86|26538.86|26623.79|26543.79|26618.86|26538.86|10
1733408550000|2024-12-05 14:22:30|26618.55|26538.55|26613.52|26533.52|26618.55|26538.55|26612.55|26532.55|10
1733408560000|2024-12-05 14:22:40|26597.22|26517.22|26590.86|26510.86|26597.22|26517.22|26590.86|26510.86|10
1733408570000|2024-12-05 14:22:50|26588.21|26508.21|26584.41|26504.41|26588.86|26508.86|26584.41|26504.41|10
1733408580000|2024-12-05 14:23:00|26586.41|26506.41|26583.11|26503.11|26586.41|26506.41|26583.11|26503.11|10
1733408590000|2024-12-05 14:23:10|26580.95|26500.95|26580.3|26500.3|26580.95|26500.95|26575.41|26495.41|10
1733408600000|2024-12-05 14:23:20|26579.86|26499.86|26587.74|26507.74|26589.74|26509.74|26579.86|26499.86|10
1733408610000|2024-12-05 14:23:30|26587.62|26507.62|26590.45|26510.45|26590.45|26510.45|26587.31|26507.31|10
1733408620000|2024-12-05 14:23:40|26590.94|26510.94|26590.21|26510.21|26591.86|26511.86|26590.21|26510.21|10
1733408630000|2024-12-05 14:23:50|26591.19|26511.19|26579.24|26499.24|26591.19|26511.19|26578.91|26498.91|10
1733408640000|2024-12-05 14:24:00|26577.66|26497.66|26572.68|26492.68|26577.84|26497.84|26572.68|26492.68|10
1733408650000|2024-12-05 14:24:10|26572.6|26492.6|26569.92|26489.92|26573.05|26493.05|26569.92|26489.92|10
1733408660000|2024-12-05 14:24:20|26570.06|26490.06|26568.3|26488.3|26571.53|26491.53|26568.3|26488.3|10
1733408670000|2024-12-05 14:24:30|26570.13|26490.13|26568.43|26488.43|26570.13|26490.13|26568.43|26488.43|10
1733408680000|2024-12-05 14:24:40|26566.67|26486.67|26564.61|26484.61|26567.03|26487.03|26562.81|26482.81|10
1733408690000|2024-12-05 14:24:50|26564.74|26484.74|26558.03|26478.03|26565.09|26485.09|26558.03|26478.03|9
1733408700000|2024-12-05 14:25:00|26558.55|26478.55|26561.17|26481.17|26561.28|26481.28|26558.55|26478.55|10
1733408710000|2024-12-05 14:25:10|26559.85|26479.85|26548.67|26468.67|26559.85|26479.85|26548.67|26468.67|10
1733408720000|2024-12-05 14:25:20|26547.47|26467.47|26543.12|26463.12|26547.47|26467.47|26543.12|26463.12|10
1733408730000|2024-12-05 14:25:30|26542.93|26462.93|26524.01|26444.01|26542.93|26462.93|26524.01|26444.01|10
1733408740000|2024-12-05 14:25:40|26523.23|26443.23|26516.97|26436.97|26523.23|26443.23|26516.97|26436.97|10
1733408750000|2024-12-05 14:25:50|26517.71|26437.71|26508.86|26428.86|26517.71|26437.71|26508.86|26428.86|10
1733408760000|2024-12-05 14:26:00|26504.52|26424.52|26500.23|26420.23|26504.52|26424.52|26500.03|26420.03|10
1733408770000|2024-12-05 14:26:10|26497.6|26417.6|26493.96|26413.96|26497.6|26417.6|26493.96|26413.96|10
1733408780000|2024-12-05 14:26:20|26493.82|26413.82|26493.31|26413.31|26494.56|26414.56|26493.08|26413.08|10
1733408790000|2024-12-05 14:26:30|26493.46|26413.46|26492.43|26412.43|26494.03|26414.03|26491.92|26411.92|10
1733408800000|2024-12-05 14:26:40|26490.89|26410.89|26489.67|26409.67|26491.97|26411.97|26489.41|26409.41|10
1733408810000|2024-12-05 14:26:50|26489.68|26409.68|26489.1|26409.1|26490.82|26410.82|26489.1|26409.1|10
1733408820000|2024-12-05 14:27:00|26489.18|26409.18|26487.08|26407.08|26490.06|26410.06|26486.09|26406.09|10
1733408830000|2024-12-05 14:27:10|26487.86|26407.86|26495.69|26415.69|26496.46|26416.46|26485.4|26405.4|10
1733408840000|2024-12-05 14:27:20|26494.7|26414.7|26492.23|26412.23|26494.7|26414.7|26492.23|26412.23|10
1733408850000|2024-12-05 14:27:30|26492.06|26412.06|26493.14|26413.14|26494.21|26414.21|26492.06|26412.06|10
1733408860000|2024-12-05 14:27:40|26492.64|26412.64|26486.09|26406.09|26493.33|26413.33|26485.52|26405.52|10
1733408870000|2024-12-05 14:27:50|26485.86|26405.86|26489.83|26409.83|26489.83|26409.83|26485.35|26405.35|10
1733408880000|2024-12-05 14:28:00|26490.1|26410.1|26491.66|26411.66|26491.66|26411.66|26489.22|26409.22|10
1733408890000|2024-12-05 14:28:10|26490.74|26410.74|26490.84|26410.84|26492.25|26412.25|26489.44|26409.44|10
1733408900000|2024-12-05 14:28:20|26492.68|26412.68|26499.51|26419.51|26499.66|26419.66|26492.68|26412.68|10
1733408910000|2024-12-05 14:28:30|26500.65|26420.65|26504.54|26424.54|26504.54|26424.54|26500.65|26420.65|10
1733408920000|2024-12-05 14:28:40|26504.86|26424.86|26511.63|26431.63|26511.63|26431.63|26504.86|26424.86|10
1733408930000|2024-12-05 14:28:50|26511.48|26431.48|26520.5|26440.5|26520.5|26440.5|26511.48|26431.48|10
1733408940000|2024-12-05 14:29:00|26521.21|26441.21|26527.72|26447.72|26527.72|26447.72|26521.21|26441.21|10
1733408950000|2024-12-05 14:29:10|26527.69|26447.69|26529.42|26449.42|26529.84|26449.84|26527.69|26447.69|10
1733408960000|2024-12-05 14:29:20|26527.96|26447.96|26530.91|26450.91|26531.26|26451.26|26527.4|26447.4|10
1733408970000|2024-12-05 14:29:30|26531.53|26451.53|26531.56|26451.56|26532.68|26452.68|26530.89|26450.89|10
1733408980000|2024-12-05 14:29:40|26531.39|26451.39|26537.67|26457.67|26537.67|26457.67|26531.39|26451.39|10
1733408990000|2024-12-05 14:29:50|26539.05|26459.05|26539.6|26459.6|26539.88|26459.88|26538.96|26458.96|10
1733409000000|2024-12-05 14:30:00|26540.57|26460.57|26544.47|26464.47|26545.81|26465.81|26540.57|26460.57|10
1733409010000|2024-12-05 14:30:10|26543.52|26463.52|26532.11|26452.11|26544.58|26464.58|26532.1|26452.1|10
1733409020000|2024-12-05 14:30:20|26529.46|26449.46|26511|26431|26529.46|26449.46|26511|26431|10
1733409030000|2024-12-05 14:30:30|26511.18|26431.18|26502.5|26422.5|26511.57|26431.57|26502.5|26422.5|10
1733409040000|2024-12-05 14:30:40|26501.12|26421.12|26494.89|26414.89|26501.32|26421.32|26494.89|26414.89|10
1733409050000|2024-12-05 14:30:50|26493.38|26413.38|26493.4|26413.4|26493.4|26413.4|26490.09|26410.09|10
1733409060000|2024-12-05 14:31:00|26492.4|26412.4|26490.34|26410.34|26493.71|26413.71|26490.33|26410.33|10
1733409070000|2024-12-05 14:31:10|26490.69|26410.69|26494.06|26414.06|26494.06|26414.06|26486.13|26406.13|10
1733409080000|2024-12-05 14:31:20|26495.6|26415.6|26509.87|26429.87|26509.87|26429.87|26495.6|26415.6|10
1733409090000|2024-12-05 14:31:30|26511.2|26431.2|26510.02|26430.02|26511.46|26431.46|26509.23|26429.23|10
1733409100000|2024-12-05 14:31:40|26509.22|26429.22|26504.3|26424.3|26509.84|26429.84|26504.3|26424.3|10
1733409110000|2024-12-05 14:31:50|26505.4|26425.4|26508.34|26428.34|26508.34|26428.34|26505.3|26425.3|10
1733409120000|2024-12-05 14:32:00|26508.18|26428.18|26494.15|26414.15|26509.28|26429.28|26494.15|26414.15|10
1733409130000|2024-12-05 14:32:10|26494.45|26414.45|26494.37|26414.37|26495.02|26415.02|26492.44|26412.44|10
1733409140000|2024-12-05 14:32:20|26494.78|26414.78|26494.26|26414.26|26496.55|26416.55|26494.26|26414.26|10
1733409150000|2024-12-05 14:32:30|26493.72|26413.72|26486.59|26406.59|26494.41|26414.41|26486.59|26406.59|10
1733409160000|2024-12-05 14:32:40|26485.81|26405.81|26485.25|26405.25|26485.81|26405.81|26482.78|26402.78|10
1733409170000|2024-12-05 14:32:50|26485.06|26405.06|26482.74|26402.74|26486.09|26406.09|26482.74|26402.74|10
1733409180000|2024-12-05 14:33:00|26481.54|26401.54|26485.75|26405.75|26485.75|26405.75|26481.02|26401.02|10
1733409190000|2024-12-05 14:33:10|26498.31|26418.31|26521.75|26441.75|26522.02|26442.02|26498.31|26418.31|10
1733409200000|2024-12-05 14:33:20|26526.51|26446.51|26532.71|26452.71|26532.72|26452.72|26526.51|26446.51|10
1733409210000|2024-12-05 14:33:30|26533.79|26453.79|26546.72|26466.72|26546.72|26466.72|26533.79|26453.79|10
1733409220000|2024-12-05 14:33:40|26547.67|26467.67|26561.41|26481.41|26561.41|26481.41|26547.67|26467.67|10
1733409230000|2024-12-05 14:33:50|26562.32|26482.32|26571.44|26491.44|26571.44|26491.44|26560.46|26480.46|10
1733409240000|2024-12-05 14:34:00|26571.74|26491.74|26598.64|26518.64|26598.64|26518.64|26571.74|26491.74|10
1733409250000|2024-12-05 14:34:10|26600.92|26520.92|26615.07|26535.07|26615.07|26535.07|26600.92|26520.92|10
1733409260000|2024-12-05 14:34:20|26614.73|26534.73|26620.1|26540.1|26620.1|26540.1|26613.26|26533.26|10
1733409270000|2024-12-05 14:34:30|26618.98|26538.98|26618.16|26538.16|26619.81|26539.81|26617.5|26537.5|10
1733409280000|2024-12-05 14:34:40|26618.13|26538.13|26618.67|26538.67|26620.28|26540.28|26617.41|26537.41|10
1733409290000|2024-12-05 14:34:50|26619.37|26539.37|26638.14|26558.14|26638.14|26558.14|26619.25|26539.25|10
1733409300000|2024-12-05 14:35:00|26639.21|26559.21|26640.12|26560.12|26641.52|26561.52|26637.6|26557.6|10
1733409310000|2024-12-05 14:35:10|26639.8|26559.8|26638.51|26558.51|26641.35|26561.35|26638.51|26558.51|10
1733409320000|2024-12-05 14:35:20|26639.46|26559.46|26633.05|26553.05|26639.79|26559.79|26633.05|26553.05|10
1733409330000|2024-12-05 14:35:30|26631.5|26551.5|26625.56|26545.56|26631.5|26551.5|26621.72|26541.72|10
1733409340000|2024-12-05 14:35:40|26625.15|26545.15|26641.77|26561.77|26641.77|26561.77|26625.15|26545.15|10
1733409350000|2024-12-05 14:35:50|26642.61|26562.61|26638.89|26558.89|26644.89|26564.89|26638.56|26558.56|10
1733409360000|2024-12-05 14:36:00|26637.98|26557.98|26628.84|26548.84|26637.98|26557.98|26626.17|26546.17|10
1733409370000|2024-12-05 14:36:10|26626.61|26546.61|26621.08|26541.08|26627.58|26547.58|26620.91|26540.91|10
1733409380000|2024-12-05 14:36:20|26620.21|26540.21|26614.65|26534.65|26620.21|26540.21|26613.97|26533.97|10
1733409390000|2024-12-05 14:36:30|26614.11|26534.11|26603.29|26523.29|26614.11|26534.11|26603.29|26523.29|10
1733409400000|2024-12-05 14:36:40|26601.58|26521.58|26593.9|26513.9|26601.58|26521.58|26592.42|26512.42|10
1733409410000|2024-12-05 14:36:50|26594.54|26514.54|26593.87|26513.87|26596.05|26516.05|26592.82|26512.82|10
1733409420000|2024-12-05 14:37:00|26593.59|26513.59|26595.68|26515.68|26598.51|26518.51|26592.04|26512.04|10
1733409430000|2024-12-05 14:37:10|26595.82|26515.82|26584.27|26504.27|26596.94|26516.94|26584.27|26504.27|10
1733409440000|2024-12-05 14:37:20|26581.29|26501.29|26578.4|26498.4|26581.29|26501.29|26575.04|26495.04|10
1733409450000|2024-12-05 14:37:30|26579.63|26499.63|26577.03|26497.03|26579.8|26499.8|26577.03|26497.03|10
1733409460000|2024-12-05 14:37:40|26576.49|26496.49|26580.68|26500.68|26583.17|26503.17|26575.88|26495.88|10
1733409470000|2024-12-05 14:37:50|26581.1|26501.1|26579.48|26499.48|26583.83|26503.83|26579.48|26499.48|10
1733409480000|2024-12-05 14:38:00|26578.46|26498.46|26574.4|26494.4|26578.46|26498.46|26574.4|26494.4|10
1733409490000|2024-12-05 14:38:10|26574.51|26494.51|26574.9|26494.9|26576.18|26496.18|26572.22|26492.22|10
1733409500000|2024-12-05 14:38:20|26575.44|26495.44|26590.8|26510.8|26592.89|26512.89|26575.44|26495.44|10
1733409510000|2024-12-05 14:38:30|26589.93|26509.93|26581.23|26501.23|26589.93|26509.93|26581.23|26501.23|10
1733409520000|2024-12-05 14:38:40|26580.09|26500.09|26562.68|26482.68|26580.09|26500.09|26562.68|26482.68|10
1733409530000|2024-12-05 14:38:50|26561.99|26481.99|26562.84|26482.84|26563.92|26483.92|26561.99|26481.99|10
1733409540000|2024-12-05 14:39:00|26563.01|26483.01|26562.76|26482.76|26563.31|26483.31|26561.65|26481.65|10
1733409550000|2024-12-05 14:39:10|26562.25|26482.25|26557.73|26477.73|26562.37|26482.37|26556.31|26476.31|10
1733409560000|2024-12-05 14:39:20|26558.98|26478.98|26561.23|26481.23|26562.02|26482.02|26558.98|26478.98|10
1733409570000|2024-12-05 14:39:30|26561.31|26481.31|26560.57|26480.57|26562.37|26482.37|26558.22|26478.22|10
1733409580000|2024-12-05 14:39:40|26561.96|26481.96|26575.95|26495.95|26575.95|26495.95|26561.96|26481.96|10
1733409590000|2024-12-05 14:39:50|26577.39|26497.39|26578.89|26498.89|26578.89|26498.89|26576.28|26496.28|10
1733409600000|2024-12-05 14:40:00|26570.95|26490.95|26578.04|26498.04|26578.18|26498.18|26570.95|26490.95|10
1733409610000|2024-12-05 14:40:10|26576.32|26496.32|26576.8|26496.8|26578.85|26498.85|26575.29|26495.29|10
1733409620000|2024-12-05 14:40:20|26577.86|26497.86|26583.47|26503.47|26583.47|26503.47|26577.77|26497.77|10
1733409630000|2024-12-05 14:40:30|26584.07|26504.07|26599.85|26519.85|26599.85|26519.85|26584.07|26504.07|10
1733409640000|2024-12-05 14:40:40|26600.05|26520.05|26587.32|26507.32|26600.05|26520.05|26587.32|26507.32|10
1733409650000|2024-12-05 14:40:50|26586.65|26506.65|26585.8|26505.8|26587.59|26507.59|26585.52|26505.52|10
1733409660000|2024-12-05 14:41:00|26585.09|26505.09|26574.68|26494.68|26585.81|26505.81|26574.68|26494.68|10
1733409670000|2024-12-05 14:41:10|26573.47|26493.47|26578.73|26498.73|26578.73|26498.73|26571.75|26491.75|10
1733409680000|2024-12-05 14:41:20|26578.68|26498.68|26582.4|26502.4|26583.67|26503.67|26578.68|26498.68|10
1733409690000|2024-12-05 14:41:30|26581.3|26501.3|26578.95|26498.95|26582.19|26502.19|26578.95|26498.95|10
1733409700000|2024-12-05 14:41:40|26578.11|26498.11|26569.16|26489.16|26578.23|26498.23|26569.16|26489.16|10
1733409710000|2024-12-05 14:41:50|26566.62|26486.62|26573.54|26493.54|26573.54|26493.54|26564.02|26484.02|10
1733409720000|2024-12-05 14:42:00|26576.08|26496.08|26590.64|26510.64|26590.64|26510.64|26576.08|26496.08|10
1733409730000|2024-12-05 14:42:10|26590.23|26510.23|26595.27|26515.27|26596.48|26516.48|26587.8|26507.8|10
1733409740000|2024-12-05 14:42:20|26595.33|26515.33|26594.83|26514.83|26595.33|26515.33|26592.01|26512.01|10
1733409750000|2024-12-05 14:42:30|26596.77|26516.77|26614.92|26534.92|26614.92|26534.92|26596.77|26516.77|10
1733409760000|2024-12-05 14:42:40|26614.36|26534.36|26618.66|26538.66|26618.66|26538.66|26614.17|26534.17|10
1733409770000|2024-12-05 14:42:50|26620.22|26540.22|26626.85|26546.85|26627.17|26547.17|26620.22|26540.22|10
1733409780000|2024-12-05 14:43:00|26626.62|26546.62|26630.5|26550.5|26630.5|26550.5|26626.6|26546.6|10
1733409790000|2024-12-05 14:43:10|26628.65|26548.65|26625.14|26545.14|26628.65|26548.65|26624.01|26544.01|10
1733409800000|2024-12-05 14:43:20|26625.09|26545.09|26619.65|26539.65|26625.09|26545.09|26619.65|26539.65|10
1733409810000|2024-12-05 14:43:30|26619.86|26539.86|26625.99|26545.99|26626.36|26546.36|26619.86|26539.86|10
1733409820000|2024-12-05 14:43:40|26627.19|26547.19|26630.34|26550.34|26630.63|26550.63|26627.19|26547.19|10
1733409830000|2024-12-05 14:43:50|26631.96|26551.96|26649.07|26569.07|26649.07|26569.07|26631.96|26551.96|10
1733409840000|2024-12-05 14:44:00|26648.23|26568.23|26657.81|26577.81|26658.48|26578.48|26647.1|26567.1|10
1733409850000|2024-12-05 14:44:10|26657.6|26577.6|26658.33|26578.33|26658.81|26578.81|26656.49|26576.49|10
1733409860000|2024-12-05 14:44:20|26659.79|26579.79|26666.07|26586.07|26667.84|26587.84|26659.79|26579.79|10
1733409870000|2024-12-05 14:44:30|26661.91|26581.91|26662.04|26582.04|26664.2|26584.2|26661.02|26581.02|10
1733409880000|2024-12-05 14:44:40|26662.51|26582.51|26662.28|26582.28|26665.15|26585.15|26662.05|26582.05|10
1733409890000|2024-12-05 14:44:50|26662.19|26582.19|26661.31|26581.31|26663.35|26583.35|26660.52|26580.52|10
1733409900000|2024-12-05 14:45:00|26657.37|26577.37|26656.17|26576.17|26657.38|26577.38|26653.98|26573.98|9
1733409910000|2024-12-05 14:45:10|26655.66|26575.66|26662.9|26582.9|26662.9|26582.9|26655.66|26575.66|10
1733409920000|2024-12-05 14:45:20|26663.12|26583.12|26662.56|26582.56|26665.61|26585.61|26661.19|26581.19|10
1733409930000|2024-12-05 14:45:30|26659.82|26579.82|26658.68|26578.68|26659.82|26579.82|26653.54|26573.54|10
1733409940000|2024-12-05 14:45:40|26660.03|26580.03|26659.38|26579.38|26662.29|26582.29|26659.38|26579.38|10
1733409950000|2024-12-05 14:45:50|26659.73|26579.73|26660.36|26580.36|26661.38|26581.38|26659.17|26579.17|10
1733409960000|2024-12-05 14:46:00|26660.06|26580.06|26656.4|26576.4|26660.06|26580.06|26654.34|26574.34|10
1733409970000|2024-12-05 14:46:10|26656.42|26576.42|26664.06|26584.06|26665.12|26585.12|26656.42|26576.42|10
1733409980000|2024-12-05 14:46:20|26663.63|26583.63|26655.07|26575.07|26663.63|26583.63|26655.07|26575.07|10
1733409990000|2024-12-05 14:46:30|26655.6|26575.6|26658.45|26578.45|26658.45|26578.45|26654.69|26574.69|10
1733410000000|2024-12-05 14:46:40|26661.1|26581.1|26662.94|26582.94|26662.94|26582.94|26660.8|26580.8|10
1733410010000|2024-12-05 14:46:50|26664.28|26584.28|26672.02|26592.02|26672.02|26592.02|26664.28|26584.28|10
1733410020000|2024-12-05 14:47:00|26672.74|26592.74|26694.74|26614.74|26694.74|26614.74|26672.74|26592.74|9
1733410030000|2024-12-05 14:47:10|26695.91|26615.91|26714.73|26634.73|26714.82|26634.82|26695.91|26615.91|10
1733410040000|2024-12-05 14:47:20|26716.43|26636.43|26722.03|26642.03|26722.03|26642.03|26716.43|26636.43|10
1733410050000|2024-12-05 14:47:30|26722.54|26642.54|26733.05|26653.05|26733.05|26653.05|26722.54|26642.54|10
1733410060000|2024-12-05 14:47:40|26734.16|26654.16|26736.56|26656.56|26736.87|26656.87|26734.16|26654.16|10
1733410070000|2024-12-05 14:47:50|26736.33|26656.33|26739.3|26659.3|26739.86|26659.86|26734.4|26654.4|10
1733410080000|2024-12-05 14:48:00|26738.66|26658.66|26738.29|26658.29|26740.78|26660.78|26738.29|26658.29|10
1733410090000|2024-12-05 14:48:10|26736.78|26656.78|26726.68|26646.68|26736.78|26656.78|26726.68|26646.68|10
1733410100000|2024-12-05 14:48:20|26726.55|26646.55|26721.29|26641.29|26726.57|26646.57|26721.29|26641.29|10
1733410110000|2024-12-05 14:48:30|26720.67|26640.67|26722.65|26642.65|26723.22|26643.22|26720.67|26640.67|10
1733410120000|2024-12-05 14:48:40|26721.67|26641.67|26712.22|26632.22|26722.41|26642.41|26712.22|26632.22|10
1733410130000|2024-12-05 14:48:50|26711.23|26631.23|26706.24|26626.24|26711.23|26631.23|26705.68|26625.68|10
1733410140000|2024-12-05 14:49:00|26705.61|26625.61|26713.21|26633.21|26713.21|26633.21|26704.18|26624.18|10
1733410150000|2024-12-05 14:49:10|26715.43|26635.43|26718.35|26638.35|26719.4|26639.4|26715.43|26635.43|10
1733410160000|2024-12-05 14:49:20|26719.12|26639.12|26717.08|26637.08|26719.12|26639.12|26714.76|26634.76|10
1733410170000|2024-12-05 14:49:30|26717.05|26637.05|26718.97|26638.97|26718.97|26638.97|26715.77|26635.77|10
1733410180000|2024-12-05 14:49:40|26720.34|26640.34|26721.25|26641.25|26722.53|26642.53|26720.34|26640.34|10
1733410190000|2024-12-05 14:49:50|26720.72|26640.72|26700.02|26620.02|26721.09|26641.09|26700.02|26620.02|10
1733410200000|2024-12-05 14:50:00|26698.71|26618.71|26698.56|26618.56|26698.71|26618.71|26695.3|26615.3|10
1733410210000|2024-12-05 14:50:10|26696.74|26616.74|26698.62|26618.62|26698.62|26618.62|26694.41|26614.41|10
1733410220000|2024-12-05 14:50:20|26698.7|26618.7|26699.91|26619.91|26699.91|26619.91|26697.03|26617.03|10
1733410230000|2024-12-05 14:50:30|26701.44|26621.44|26705.96|26625.96|26707.22|26627.22|26701.44|26621.44|10
1733410240000|2024-12-05 14:50:40|26706.28|26626.28|26706.13|26626.13|26706.78|26626.78|26706.13|26626.13|9
1733410250000|2024-12-05 14:50:50|26705.93|26625.93|26707.34|26627.34|26707.84|26627.84|26704.65|26624.65|9
1733410260000|2024-12-05 14:51:00|26707.64|26627.64|26723.15|26643.15|26723.15|26643.15|26707.64|26627.64|10
1733410270000|2024-12-05 14:51:10|26722.32|26642.32|26717.97|26637.97|26722.32|26642.32|26717.97|26637.97|10
1733410280000|2024-12-05 14:51:20|26717.23|26637.23|26661.91|26581.91|26717.23|26637.23|26661.91|26581.91|10
1733410290000|2024-12-05 14:51:30|26654.47|26574.47|26662.83|26582.83|26662.93|26582.93|26652.29|26572.29|10
1733410300000|2024-12-05 14:51:40|26664.82|26584.82|26658.46|26578.46|26665.53|26585.53|26658.46|26578.46|10
1733410310000|2024-12-05 14:51:50|26660.78|26580.78|26678.7|26598.7|26680.68|26600.68|26660.78|26580.78|10
1733410320000|2024-12-05 14:52:00|26679.35|26599.35|26686.3|26606.3|26686.3|26606.3|26676.11|26596.11|10
1733410330000|2024-12-05 14:52:10|26701.27|26621.27|26689.87|26609.87|26701.27|26621.27|26689.87|26609.87|10
1733410340000|2024-12-05 14:52:20|26687.8|26607.8|26680.36|26600.36|26689.04|26609.04|26680.36|26600.36|10
1733410350000|2024-12-05 14:52:30|26680.41|26600.41|26671.87|26591.87|26680.41|26600.41|26671.13|26591.13|10
1733410360000|2024-12-05 14:52:40|26672.45|26592.45|26661.78|26581.78|26672.45|26592.45|26661.68|26581.68|10
1733410370000|2024-12-05 14:52:50|26661.69|26581.69|26668.9|26588.9|26669.2|26589.2|26661.69|26581.69|10
1733410380000|2024-12-05 14:53:00|26670.79|26590.79|26669.85|26589.85|26672.11|26592.11|26669.72|26589.72|10
1733410390000|2024-12-05 14:53:10|26668.05|26588.05|26655.67|26575.67|26669.57|26589.57|26655.67|26575.67|10
1733410400000|2024-12-05 14:53:20|26656.07|26576.07|26653.94|26573.94|26657.86|26577.86|26653.72|26573.72|10
1733410410000|2024-12-05 14:53:30|26653.07|26573.07|26657.61|26577.61|26657.61|26577.61|26652.73|26572.73|10
1733410420000|2024-12-05 14:53:40|26657.79|26577.79|26665.83|26585.83|26665.83|26585.83|26656.11|26576.11|10
1733410430000|2024-12-05 14:53:50|26668.31|26588.31|26677.57|26597.57|26677.57|26597.57|26668.31|26588.31|10
1733410440000|2024-12-05 14:54:00|26678.53|26598.53|26688.68|26608.68|26688.68|26608.68|26678.13|26598.13|10
1733410450000|2024-12-05 14:54:10|26689.97|26609.97|26689.69|26609.69|26691.17|26611.17|26689.18|26609.18|10
1733410460000|2024-12-05 14:54:20|26690.24|26610.24|26700.47|26620.47|26700.47|26620.47|26688.28|26608.28|10
1733410470000|2024-12-05 14:54:30|26701.73|26621.73|26700.08|26620.08|26703.1|26623.1|26700.08|26620.08|10
1733410480000|2024-12-05 14:54:40|26698.58|26618.58|26697.74|26617.74|26698.58|26618.58|26696.99|26616.99|10
1733410490000|2024-12-05 14:54:50|26697.76|26617.76|26697.76|26617.76|26699.46|26619.46|26697.1|26617.1|10
1733410500000|2024-12-05 14:55:00|26695.83|26615.83|26700.31|26620.31|26700.52|26620.52|26695.83|26615.83|10
1733410510000|2024-12-05 14:55:10|26700.76|26620.76|26698.94|26618.94|26701|26621|26695.12|26615.12|10
1733410520000|2024-12-05 14:55:20|26698.08|26618.08|26700.31|26620.31|26700.31|26620.31|26697.75|26617.75|10
1733410530000|2024-12-05 14:55:30|26700.2|26620.2|26696.98|26616.98|26700.88|26620.88|26696.98|26616.98|10
1733410540000|2024-12-05 14:55:40|26696.96|26616.96|26697.7|26617.7|26697.7|26617.7|26694.23|26614.23|10
1733410550000|2024-12-05 14:55:50|26697.8|26617.8|26699.63|26619.63|26700.14|26620.14|26697.15|26617.15|10
1733410560000|2024-12-05 14:56:00|26699.57|26619.57|26692.37|26612.37|26699.61|26619.61|26692.37|26612.37|9
1733410570000|2024-12-05 14:56:10|26688.72|26608.72|26674.6|26594.6|26688.72|26608.72|26674.6|26594.6|10
1733410580000|2024-12-05 14:56:20|26673.63|26593.63|26668.15|26588.15|26673.63|26593.63|26668.09|26588.09|10
1733410590000|2024-12-05 14:56:30|26668.49|26588.49|26668.92|26588.92|26669.16|26589.16|26662.17|26582.17|10
1733410600000|2024-12-05 14:56:40|26668.89|26588.89|26672.82|26592.82|26673.16|26593.16|26668.89|26588.89|10
1733410610000|2024-12-05 14:56:50|26672.58|26592.58|26676.76|26596.76|26677.48|26597.48|26672.58|26592.58|10
1733410620000|2024-12-05 14:57:00|26676.6|26596.6|26667.07|26587.07|26677.64|26597.64|26667.07|26587.07|10
1733410630000|2024-12-05 14:57:10|26666.34|26586.34|26631.95|26551.95|26666.54|26586.54|26631.95|26551.95|10
1733410640000|2024-12-05 14:57:20|26631.44|26551.44|26636.88|26556.88|26637.01|26557.01|26629.33|26549.33|10
1733410650000|2024-12-05 14:57:30|26637.16|26557.16|26639.84|26559.84|26640.94|26560.94|26637.16|26557.16|10
1733410660000|2024-12-05 14:57:40|26639.58|26559.58|26626.73|26546.73|26639.58|26559.58|26625.8|26545.8|10
1733410670000|2024-12-05 14:57:50|26627.41|26547.41|26624.99|26544.99|26628.82|26548.82|26624.99|26544.99|10
1733410680000|2024-12-05 14:58:00|26624.74|26544.74|26624.66|26544.66|26625.3|26545.3|26621.1|26541.1|10
1733410690000|2024-12-05 14:58:10|26625.29|26545.29|26630.1|26550.1|26630.34|26550.34|26625.15|26545.15|9
1733410700000|2024-12-05 14:58:20|26629.62|26549.62|26636.39|26556.39|26636.62|26556.62|26629.62|26549.62|10
1733410710000|2024-12-05 14:58:30|26637.35|26557.35|26640.69|26560.69|26642.07|26562.07|26637.35|26557.35|10
1733410720000|2024-12-05 14:58:40|26640.47|26560.47|26641.8|26561.8|26641.8|26561.8|26638.99|26558.99|10
1733410730000|2024-12-05 14:58:50|26642.18|26562.18|26643.86|26563.86|26644.3|26564.3|26642.18|26562.18|10
1733410740000|2024-12-05 14:59:00|26642.56|26562.56|26641.31|26561.31|26643.19|26563.19|26640.3|26560.3|10
1733410750000|2024-12-05 14:59:10|26641.22|26561.22|26642.38|26562.38|26642.38|26562.38|26638.83|26558.83|10
1733410760000|2024-12-05 14:59:20|26643.59|26563.59|26644.52|26564.52|26644.52|26564.52|26643.04|26563.04|10
1733410770000|2024-12-05 14:59:30|26645.3|26565.3|26650.34|26570.34|26651.73|26571.73|26645.3|26565.3|10
1733410780000|2024-12-05 14:59:40|26650.93|26570.93|26652.92|26572.92|26654.8|26574.8|26650.93|26570.93|10
1733410790000|2024-12-05 14:59:50|26653.24|26573.24|26655.08|26575.08|26655.17|26575.17|26651.9|26571.9|10
1733410800000|2024-12-05 15:00:00|26655.26|26575.26|26660.16|26580.16|26660.36|26580.36|26655.26|26575.26|10
1733410810000|2024-12-05 15:00:10|26659.85|26579.85|26659.99|26579.99|26661.77|26581.77|26656.39|26576.39|10
1733410820000|2024-12-05 15:00:20|26660.98|26580.98|26651.67|26571.67|26661.28|26581.28|26651.67|26571.67|10
1733410830000|2024-12-05 15:00:30|26652.02|26572.02|26649.48|26569.48|26653.67|26573.67|26647.54|26567.54|10
1733410840000|2024-12-05 15:00:40|26649.9|26569.9|26648.38|26568.38|26651.95|26571.95|26647.79|26567.79|10
1733410850000|2024-12-05 15:00:50|26647.61|26567.61|26650.65|26570.65|26651.1|26571.1|26647.48|26567.48|10
1733410860000|2024-12-05 15:01:00|26651.58|26571.58|26655.45|26575.45|26655.45|26575.45|26650.35|26570.35|10
1733410870000|2024-12-05 15:01:10|26658.66|26578.66|26651.67|26571.67|26670.58|26590.58|26646.12|26566.12|10
1733410880000|2024-12-05 15:01:20|26635.16|26555.16|26619.57|26539.57|26635.16|26555.16|26617.35|26537.35|10
1733410890000|2024-12-05 15:01:30|26618.79|26538.79|26605.05|26525.05|26618.79|26538.79|26602.99|26522.99|10
1733410900000|2024-12-05 15:01:40|26606.46|26526.46|26617.35|26537.35|26617.35|26537.35|26605.84|26525.84|10
1733410910000|2024-12-05 15:01:50|26618.21|26538.21|26634.03|26554.03|26634.03|26554.03|26618.21|26538.21|10
1733410920000|2024-12-05 15:02:00|26633.86|26553.86|26637.71|26557.71|26637.71|26557.71|26633.86|26553.86|10
1733410930000|2024-12-05 15:02:10|26637.96|26557.96|26637.2|26557.2|26639.85|26559.85|26637.2|26557.2|10
1733410940000|2024-12-05 15:02:20|26636.87|26556.87|26645.35|26565.35|26647.64|26567.64|26636.19|26556.19|10
1733410950000|2024-12-05 15:02:30|26646.18|26566.18|26654.78|26574.78|26654.78|26574.78|26646.18|26566.18|9
1733410960000|2024-12-05 15:02:40|26654.83|26574.83|26655.5|26575.5|26657.87|26577.87|26654.83|26574.83|10
1733410970000|2024-12-05 15:02:50|26651.7|26571.7|26650.69|26570.69|26657.1|26577.1|26650.69|26570.69|10
1733410980000|2024-12-05 15:03:00|26651.17|26571.17|26653.1|26573.1|26655.08|26575.08|26649.82|26569.82|10
1733410990000|2024-12-05 15:03:10|26650.82|26570.82|26643.08|26563.08|26654.16|26574.16|26643.08|26563.08|10
1733411000000|2024-12-05 15:03:20|26643.14|26563.14|26639.66|26559.66|26643.14|26563.14|26635.34|26555.34|10
1733411010000|2024-12-05 15:03:30|26638.96|26558.96|26642.05|26562.05|26642.79|26562.79|26638.96|26558.96|10
1733411020000|2024-12-05 15:03:40|26643.66|26563.66|26650.24|26570.24|26650.24|26570.24|26643.66|26563.66|10
1733411030000|2024-12-05 15:03:50|26649.78|26569.78|26657.82|26577.82|26657.82|26577.82|26649.78|26569.78|10
1733411040000|2024-12-05 15:04:00|26658.15|26578.15|26665.37|26585.37|26665.37|26585.37|26658.15|26578.15|10
1733411050000|2024-12-05 15:04:10|26666.21|26586.21|26665.22|26585.22|26667.97|26587.97|26665.22|26585.22|10
1733411060000|2024-12-05 15:04:20|26664.9|26584.9|26666.22|26586.22|26666.22|26586.22|26661.45|26581.45|10
1733411070000|2024-12-05 15:04:30|26666.34|26586.34|26670.91|26590.91|26672.86|26592.86|26666.34|26586.34|10
1733411080000|2024-12-05 15:04:40|26670.85|26590.85|26675.06|26595.06|26675.06|26595.06|26670.39|26590.39|10
1733411090000|2024-12-05 15:04:50|26674.74|26594.74|26674.21|26594.21|26676|26596|26674.21|26594.21|10
1733411100000|2024-12-05 15:05:00|26674.15|26594.15|26673.37|26593.37|26674.28|26594.28|26672.74|26592.74|10
1733411110000|2024-12-05 15:05:10|26673.25|26593.25|26686.12|26606.12|26686.12|26606.12|26673.25|26593.25|10
1733411120000|2024-12-05 15:05:20|26686.15|26606.15|26694.04|26614.04|26694.04|26614.04|26685.85|26605.85|10
1733411130000|2024-12-05 15:05:30|26694.05|26614.05|26680.74|26600.74|26694.05|26614.05|26679.9|26599.9|10
1733411140000|2024-12-05 15:05:40|26679.92|26599.92|26677.05|26597.05|26679.92|26599.92|26677.05|26597.05|9
1733411150000|2024-12-05 15:05:50|26675.65|26595.65|26675.97|26595.97|26677.06|26597.06|26674.26|26594.26|10
1733411160000|2024-12-05 15:06:00|26674.74|26594.74|26678.78|26598.78|26679.68|26599.68|26674.5|26594.5|10
1733411170000|2024-12-05 15:06:10|26678.42|26598.42|26680.52|26600.52|26680.52|26600.52|26673.14|26593.14|10
1733411180000|2024-12-05 15:06:20|26679.27|26599.27|26677.2|26597.2|26679.27|26599.27|26674.25|26594.25|10
1733411190000|2024-12-05 15:06:30|26676.01|26596.01|26677.94|26597.94|26677.98|26597.98|26676.01|26596.01|10
1733411200000|2024-12-05 15:06:40|26678.35|26598.35|26678.86|26598.86|26678.86|26598.86|26676.25|26596.25|10
1733411210000|2024-12-05 15:06:50|26678.53|26598.53|26673.25|26593.25|26679.02|26599.02|26671.73|26591.73|10
1733411220000|2024-12-05 15:07:00|26672.49|26592.49|26664.25|26584.25|26672.49|26592.49|26664.25|26584.25|10
1733411230000|2024-12-05 15:07:10|26667.44|26587.44|26664.58|26584.58|26667.44|26587.44|26664.38|26584.38|10
1733411240000|2024-12-05 15:07:20|26660.9|26580.9|26669.74|26589.74|26669.74|26589.74|26660.9|26580.9|10
1733411250000|2024-12-05 15:07:30|26672.32|26592.32|26678.99|26598.99|26679.07|26599.07|26672.32|26592.32|10
1733411260000|2024-12-05 15:07:40|26680.24|26600.24|26680.27|26600.27|26681.83|26601.83|26679.58|26599.58|10
1733411270000|2024-12-05 15:07:50|26681.7|26601.7|26677.5|26597.5|26682.04|26602.04|26677.46|26597.46|10
1733411280000|2024-12-05 15:08:00|26677.1|26597.1|26681.1|26601.1|26681.97|26601.97|26677.1|26597.1|9
1733411290000|2024-12-05 15:08:10|26679.6|26599.6|26677.82|26597.82|26680.1|26600.1|26677.82|26597.82|10
1733411300000|2024-12-05 15:08:20|26677.13|26597.13|26677.21|26597.21|26677.56|26597.56|26675.93|26595.93|10
1733411310000|2024-12-05 15:08:30|26677.35|26597.35|26674.65|26594.65|26678.21|26598.21|26674.65|26594.65|10
1733411320000|2024-12-05 15:08:40|26672.83|26592.83|26667.92|26587.92|26672.83|26592.83|26667.92|26587.92|10
1733411330000|2024-12-05 15:08:50|26667.38|26587.38|26663.94|26583.94|26667.38|26587.38|26663.94|26583.94|10
1733411340000|2024-12-05 15:09:00|26663.44|26583.44|26665.93|26585.93|26666.02|26586.02|26662.96|26582.96|10
1733411350000|2024-12-05 15:09:10|26666.64|26586.64|26662.59|26582.59|26666.64|26586.64|26662.57|26582.57|10
1733411360000|2024-12-05 15:09:20|26663.04|26583.04|26660.68|26580.68|26664.7|26584.7|26660.68|26580.68|10
1733411370000|2024-12-05 15:09:30|26660.54|26580.54|26655.01|26575.01|26660.96|26580.96|26654.91|26574.91|10
1733411380000|2024-12-05 15:09:40|26653.78|26573.78|26645.85|26565.85|26653.78|26573.78|26645.85|26565.85|10
1733411390000|2024-12-05 15:09:50|26644.66|26564.66|26649.54|26569.54|26649.54|26569.54|26643.83|26563.83|10
1733411400000|2024-12-05 15:10:00|26649.94|26569.94|26651.98|26571.98|26656.34|26576.34|26649.94|26569.94|10
1733411410000|2024-12-05 15:10:10|26651.57|26571.57|26662.39|26582.39|26662.39|26582.39|26651.57|26571.57|10
1733411420000|2024-12-05 15:10:20|26662.43|26582.43|26659.14|26579.14|26665.91|26585.91|26659.14|26579.14|10
1733411430000|2024-12-05 15:10:30|26664.36|26584.36|26684.34|26604.34|26684.34|26604.34|26664.36|26584.36|10
1733411440000|2024-12-05 15:10:40|26683.16|26603.16|26682.65|26602.65|26683.53|26603.53|26681.1|26601.1|9
1733411450000|2024-12-05 15:10:50|26681.76|26601.76|26683.4|26603.4|26684.64|26604.64|26679.83|26599.83|10
1733411460000|2024-12-05 15:11:00|26681.21|26601.21|26673.95|26593.95|26681.21|26601.21|26673.95|26593.95|10
1733411470000|2024-12-05 15:11:10|26674.11|26594.11|26671.48|26591.48|26674.11|26594.11|26670.54|26590.54|9
1733411480000|2024-12-05 15:11:20|26661.4|26581.4|26655.08|26575.08|26661.96|26581.96|26655.08|26575.08|10
1733411490000|2024-12-05 15:11:30|26654.74|26574.74|26653.11|26573.11|26655.1|26575.1|26653.11|26573.11|10
1733411500000|2024-12-05 15:11:40|26652.33|26572.33|26646.86|26566.86|26652.63|26572.63|26646.86|26566.86|10
1733411510000|2024-12-05 15:11:50|26647.01|26567.01|26655.09|26575.09|26655.09|26575.09|26646.36|26566.36|10
1733411520000|2024-12-05 15:12:00|26655.02|26575.02|26646.69|26566.69|26656.04|26576.04|26646.69|26566.69|10
1733411530000|2024-12-05 15:12:10|26646.29|26566.29|26637.11|26557.11|26646.29|26566.29|26637.11|26557.11|10
1733411540000|2024-12-05 15:12:20|26636.51|26556.51|26645.95|26565.95|26647.03|26567.03|26636.51|26556.51|10
1733411550000|2024-12-05 15:12:30|26647.19|26567.19|26650.56|26570.56|26650.56|26570.56|26647.19|26567.19|10
1733411560000|2024-12-05 15:12:40|26650.67|26570.67|26650.94|26570.94|26652.35|26572.35|26649.95|26569.95|10
1733411570000|2024-12-05 15:12:50|26651.32|26571.32|26640.7|26560.7|26651.32|26571.32|26640.7|26560.7|9
1733411580000|2024-12-05 15:13:00|26640.03|26560.03|26644.99|26564.99|26644.99|26564.99|26639.68|26559.68|10
1733411590000|2024-12-05 15:13:10|26644.89|26564.89|26637.84|26557.84|26644.89|26564.89|26637.71|26557.71|10
1733411600000|2024-12-05 15:13:20|26637.41|26557.41|26637|26557|26637.41|26557.41|26633.87|26553.87|10
1733411610000|2024-12-05 15:13:30|26638.07|26558.07|26646.66|26566.66|26646.66|26566.66|26638.04|26558.04|10
1733411620000|2024-12-05 15:13:40|26647.03|26567.03|26650.35|26570.35|26650.35|26570.35|26647.03|26567.03|10
1733411630000|2024-12-05 15:13:50|26652.37|26572.37|26672.97|26592.97|26672.97|26592.97|26652.37|26572.37|10
1733411640000|2024-12-05 15:14:00|26669.8|26589.8|26672.83|26592.83|26673.63|26593.63|26669.01|26589.01|10
1733411650000|2024-12-05 15:14:10|26672.17|26592.17|26677.66|26597.66|26677.69|26597.69|26671.47|26591.47|10
1733411660000|2024-12-05 15:14:20|26677.27|26597.27|26672.85|26592.85|26677.27|26597.27|26672.04|26592.04|10
1733411670000|2024-12-05 15:14:30|26674.6|26594.6|26673.01|26593.01|26674.6|26594.6|26671.53|26591.53|10
1733411680000|2024-12-05 15:14:40|26672.57|26592.57|26671.21|26591.21|26673.51|26593.51|26671.21|26591.21|10
1733411690000|2024-12-05 15:14:50|26671.5|26591.5|26672.19|26592.19|26672.69|26592.69|26671.5|26591.5|10
1733411700000|2024-12-05 15:15:00|26671.96|26591.96|26660.57|26580.57|26671.96|26591.96|26660.57|26580.57|10
1733411710000|2024-12-05 15:15:10|26658.54|26578.54|26653.03|26573.03|26658.54|26578.54|26653.03|26573.03|10
1733411720000|2024-12-05 15:15:20|26653.21|26573.21|26651.44|26571.44|26654.17|26574.17|26648.92|26568.92|10
1733411730000|2024-12-05 15:15:30|26651.83|26571.83|26650.93|26570.93|26652.78|26572.78|26650.93|26570.93|10
1733411740000|2024-12-05 15:15:40|26652.41|26572.41|26650.21|26570.21|26652.7|26572.7|26650.21|26570.21|10
1733411750000|2024-12-05 15:15:50|26649.53|26569.53|26648.67|26568.67|26649.69|26569.69|26645.17|26565.17|10
1733411760000|2024-12-05 15:16:00|26648.05|26568.05|26647.38|26567.38|26648.99|26568.99|26646.72|26566.72|10
1733411770000|2024-12-05 15:16:10|26647.83|26567.83|26649.84|26569.84|26650.12|26570.12|26647.1|26567.1|10
1733411780000|2024-12-05 15:16:20|26648.43|26568.43|26653.64|26573.64|26653.64|26573.64|26648.21|26568.21|10
1733411790000|2024-12-05 15:16:30|26653.07|26573.07|26653.94|26573.94|26653.94|26573.94|26652.32|26572.32|10
1733411800000|2024-12-05 15:16:40|26654.1|26574.1|26653.3|26573.3|26654.1|26574.1|26652.41|26572.41|10
1733411810000|2024-12-05 15:16:50|26653.2|26573.2|26649.76|26569.76|26653.44|26573.44|26648.72|26568.72|10
1733411820000|2024-12-05 15:17:00|26648.35|26568.35|26645.12|26565.12|26649.69|26569.69|26645.12|26565.12|10
1733411830000|2024-12-05 15:17:10|26643.75|26563.75|26632.72|26552.72|26643.75|26563.75|26632.72|26552.72|10
1733411840000|2024-12-05 15:17:20|26631.67|26551.67|26620.59|26540.59|26631.73|26551.73|26620.59|26540.59|10
1733411850000|2024-12-05 15:17:30|26619.75|26539.75|26621.27|26541.27|26623.11|26543.11|26619.75|26539.75|10
1733411860000|2024-12-05 15:17:40|26620.94|26540.94|26615.46|26535.46|26621.21|26541.21|26615.46|26535.46|10
1733411870000|2024-12-05 15:17:50|26615.78|26535.78|26615.92|26535.92|26616.95|26536.95|26614.83|26534.83|10
1733411880000|2024-12-05 15:18:00|26617.14|26537.14|26621.56|26541.56|26621.56|26541.56|26617.14|26537.14|10
1733411890000|2024-12-05 15:18:10|26621.76|26541.76|26625.15|26545.15|26625.15|26545.15|26620.08|26540.08|10
1733411900000|2024-12-05 15:18:20|26625.16|26545.16|26621.12|26541.12|26625.31|26545.31|26621.12|26541.12|10
1733411910000|2024-12-05 15:18:30|26621.61|26541.61|26617.79|26537.79|26622.01|26542.01|26617.79|26537.79|10
1733411920000|2024-12-05 15:18:40|26616.7|26536.7|26615.73|26535.73|26618.85|26538.85|26613.53|26533.53|10
1733411930000|2024-12-05 15:18:50|26616.15|26536.15|26617.62|26537.62|26619.53|26539.53|26615.95|26535.95|10
1733411940000|2024-12-05 15:19:00|26616.66|26536.66|26616.34|26536.34|26616.66|26536.66|26613.05|26533.05|10
1733411950000|2024-12-05 15:19:10|26616.43|26536.43|26614.58|26534.58|26619.16|26539.16|26614.52|26534.52|10
1733411960000|2024-12-05 15:19:20|26615.73|26535.73|26603.69|26523.69|26615.73|26535.73|26603.69|26523.69|10
1733411970000|2024-12-05 15:19:30|26601.27|26521.27|26591.29|26511.29|26601.27|26521.27|26591.29|26511.29|10
1733411980000|2024-12-05 15:19:40|26590.56|26510.56|26577.79|26497.79|26590.56|26510.56|26577.45|26497.45|10
1733411990000|2024-12-05 15:19:50|26576.55|26496.55|26581.72|26501.72|26581.72|26501.72|26574.19|26494.19|10
1733412000000|2024-12-05 15:20:00|26580.09|26500.09|26575.25|26495.25|26580.09|26500.09|26574.44|26494.44|9
1733412010000|2024-12-05 15:20:10|26575.84|26495.84|26576.64|26496.64|26576.64|26496.64|26573.05|26493.05|10
1733412020000|2024-12-05 15:20:20|26576.04|26496.04|26570.74|26490.74|26576.04|26496.04|26570.74|26490.74|10
1733412030000|2024-12-05 15:20:30|26572.68|26492.68|26567.43|26487.43|26572.68|26492.68|26567.43|26487.43|10
1733412040000|2024-12-05 15:20:40|26566.49|26486.49|26558.58|26478.58|26568.2|26488.2|26558.58|26478.58|10
1733412050000|2024-12-05 15:20:50|26557.91|26477.91|26542.66|26462.66|26557.91|26477.91|26542.66|26462.66|10
1733412060000|2024-12-05 15:21:00|26541.11|26461.11|26528.49|26448.49|26541.11|26461.11|26527.4|26447.4|10
1733412070000|2024-12-05 15:21:10|26526.74|26446.74|26513.24|26433.24|26526.74|26446.74|26513.24|26433.24|10
1733412080000|2024-12-05 15:21:20|26513.16|26433.16|26508.85|26428.85|26513.16|26433.16|26508.85|26428.85|9
1733412090000|2024-12-05 15:21:30|26508.68|26428.68|26510.69|26430.69|26511.63|26431.63|26507.48|26427.48|10
1733412100000|2024-12-05 15:21:40|26509.96|26429.96|26494.61|26414.61|26509.96|26429.96|26494.49|26414.49|10
1733412110000|2024-12-05 15:21:50|26492.23|26412.23|26482.4|26402.4|26492.23|26412.23|26481.64|26401.64|10
1733412120000|2024-12-05 15:22:00|26482.88|26402.88|26474.97|26394.97|26482.97|26402.97|26474.97|26394.97|10
1733412130000|2024-12-05 15:22:10|26474.61|26394.61|26472.04|26392.04|26474.61|26394.61|26469.9|26389.9|10
1733412140000|2024-12-05 15:22:20|26468.45|26388.45|26459.22|26379.22|26468.45|26388.45|26459.22|26379.22|10
1733412150000|2024-12-05 15:22:30|26455.8|26375.8|26445.02|26365.02|26455.8|26375.8|26445.02|26365.02|10
1733412160000|2024-12-05 15:22:40|26443.98|26363.98|26436.83|26356.83|26443.98|26363.98|26436.83|26356.83|10
1733412170000|2024-12-05 15:22:50|26434.54|26354.54|26436.94|26356.94|26437.37|26357.37|26434.54|26354.54|10
1733412180000|2024-12-05 15:23:00|26438.27|26358.27|26429.77|26349.77|26440.8|26360.8|26429.77|26349.77|10
1733412190000|2024-12-05 15:23:10|26411.5|26331.5|26363.81|26283.81|26411.5|26331.5|26363.81|26283.81|10
1733412200000|2024-12-05 15:23:20|26363.68|26283.68|26341.8|26261.8|26363.68|26283.68|26341.8|26261.8|10
1733412210000|2024-12-05 15:23:30|26341.42|26261.42|26323.17|26243.17|26341.42|26261.42|26323.17|26243.17|10
1733412220000|2024-12-05 15:23:40|26320.5|26240.5|26301.51|26221.51|26320.5|26240.5|26297.42|26217.42|10
1733412230000|2024-12-05 15:23:50|26301.33|26221.33|26310.57|26230.57|26312.58|26232.58|26301.33|26221.33|10
1733412240000|2024-12-05 15:24:00|26310.89|26230.89|26320.9|26240.9|26320.9|26240.9|26310.89|26230.89|10
1733412250000|2024-12-05 15:24:10|26321.55|26241.55|26336.59|26256.59|26336.59|26256.59|26321.55|26241.55|10
1733412260000|2024-12-05 15:24:20|26336.14|26256.14|26342.52|26262.52|26342.52|26262.52|26333.96|26253.96|10
1733412270000|2024-12-05 15:24:30|26352.77|26272.77|26360.37|26280.37|26360.82|26280.82|26352.77|26272.77|10
1733412280000|2024-12-05 15:24:40|26357.94|26277.94|26357.5|26277.5|26364.31|26284.31|26357.5|26277.5|10
1733412290000|2024-12-05 15:24:50|26353.1|26273.1|26356.69|26276.69|26357.43|26277.43|26353.1|26273.1|10
1733412300000|2024-12-05 15:25:00|26356.99|26276.99|26359.54|26279.54|26359.54|26279.54|26354.01|26274.01|10
1733412310000|2024-12-05 15:25:10|26361.48|26281.48|26369.3|26289.3|26369.3|26289.3|26361.16|26281.16|10
1733412320000|2024-12-05 15:25:20|26369.32|26289.32|26375.99|26295.99|26375.99|26295.99|26369.01|26289.01|10
1733412330000|2024-12-05 15:25:30|26378.05|26298.05|26382.46|26302.46|26382.64|26302.64|26378.05|26298.05|9
1733412340000|2024-12-05 15:25:40|26385.04|26305.04|26389.24|26309.24|26389.28|26309.28|26385.04|26305.04|10
1733412350000|2024-12-05 15:25:50|26387.92|26307.92|26385.53|26305.53|26390.21|26310.21|26385.53|26305.53|10
1733412360000|2024-12-05 15:26:00|26383.89|26303.89|26393.69|26313.69|26393.69|26313.69|26381.11|26301.11|10
1733412370000|2024-12-05 15:26:10|26397.15|26317.15|26423.5|26343.5|26423.5|26343.5|26397.15|26317.15|10
1733412380000|2024-12-05 15:26:20|26426.12|26346.12|26437.87|26357.87|26437.87|26357.87|26426.12|26346.12|10
1733412390000|2024-12-05 15:26:30|26437.91|26357.91|26434.54|26354.54|26440.69|26360.69|26434.49|26354.49|10
1733412400000|2024-12-05 15:26:40|26432.69|26352.69|26426.27|26346.27|26438|26358|26426.27|26346.27|10
1733412410000|2024-12-05 15:26:50|26419.34|26339.34|26402.31|26322.31|26419.34|26339.34|26401.8|26321.8|10
1733412420000|2024-12-05 15:27:00|26403.42|26323.42|26396.27|26316.27|26403.74|26323.74|26396.27|26316.27|10
1733412430000|2024-12-05 15:27:10|26391.94|26311.94|26375.85|26295.85|26391.94|26311.94|26375.66|26295.66|10
1733412440000|2024-12-05 15:27:20|26373.32|26293.32|26365.18|26285.18|26373.32|26293.32|26365.18|26285.18|10
1733412450000|2024-12-05 15:27:30|26365.75|26285.75|26357.74|26277.74|26366.27|26286.27|26356.14|26276.14|10
1733412460000|2024-12-05 15:27:40|26356.54|26276.54|26353.28|26273.28|26356.54|26276.54|26351.79|26271.79|10
1733412470000|2024-12-05 15:27:50|26352.55|26272.55|26344.81|26264.81|26352.96|26272.96|26344.81|26264.81|10
1733412480000|2024-12-05 15:28:00|26344.6|26264.6|26329.15|26249.15|26344.6|26264.6|26329.15|26249.15|10
1733412490000|2024-12-05 15:28:10|26326.69|26246.69|26319.13|26239.13|26326.69|26246.69|26316.35|26236.35|10
1733412500000|2024-12-05 15:28:20|26319.69|26239.69|26322.07|26242.07|26322.17|26242.17|26319.69|26239.69|10
1733412510000|2024-12-05 15:28:30|26321.12|26241.12|26302.94|26222.94|26321.12|26241.12|26302.94|26222.94|10
1733412520000|2024-12-05 15:28:40|26298.26|26218.26|26268.25|26188.25|26298.26|26218.26|26268.25|26188.25|10
1733412530000|2024-12-05 15:28:50|26260.62|26180.62|26243.94|26163.94|26260.62|26180.62|26243.94|26163.94|10
1733412540000|2024-12-05 15:29:00|26243.86|26163.86|26240.55|26160.55|26243.86|26163.86|26234.54|26154.54|10
1733412550000|2024-12-05 15:29:10|26240.47|26160.47|26250.34|26170.34|26250.34|26170.34|26240.47|26160.47|10
1733412560000|2024-12-05 15:29:20|26254.07|26174.07|26265.23|26185.23|26265.23|26185.23|26254.07|26174.07|10
1733412570000|2024-12-05 15:29:30|26267.57|26187.57|26283.23|26203.23|26283.23|26203.23|26267.57|26187.57|10
1733412580000|2024-12-05 15:29:40|26282.25|26202.25|26323.91|26243.91|26323.91|26243.91|26282.25|26202.25|10
1733412590000|2024-12-05 15:29:50|26323.01|26243.01|26328.45|26248.45|26329.31|26249.31|26323.01|26243.01|10
1733412600000|2024-12-05 15:30:00|26329.43|26249.43|26333.87|26253.87|26333.87|26253.87|26329.43|26249.43|9
1733412610000|2024-12-05 15:30:10|26334.63|26254.63|26342.69|26262.69|26342.69|26262.69|26331.62|26251.62|10
1733412620000|2024-12-05 15:30:20|26341.5|26261.5|26333.47|26253.47|26341.5|26261.5|26330.7|26250.7|10
1733412630000|2024-12-05 15:30:30|26333.31|26253.31|26326.53|26246.53|26333.31|26253.31|26325.51|26245.51|10
1733412640000|2024-12-05 15:30:40|26328.18|26248.18|26336.35|26256.35|26337.94|26257.94|26327.96|26247.96|10
1733412650000|2024-12-05 15:30:50|26334.67|26254.67|26357.12|26277.12|26357.12|26277.12|26334.67|26254.67|10
1733412660000|2024-12-05 15:31:00|26356.14|26276.14|26364.11|26284.11|26364.11|26284.11|26356.14|26276.14|10
1733412670000|2024-12-05 15:31:10|26369.72|26289.72|26372.91|26292.91|26372.91|26292.91|26367.53|26287.53|10
1733412680000|2024-12-05 15:31:20|26374.05|26294.05|26383.21|26303.21|26383.21|26303.21|26374.05|26294.05|10
1733412690000|2024-12-05 15:31:30|26382.63|26302.63|26385.31|26305.31|26385.31|26305.31|26381.41|26301.41|10
1733412700000|2024-12-05 15:31:40|26386.99|26306.99|26393.06|26313.06|26393.06|26313.06|26384.27|26304.27|10
1733412710000|2024-12-05 15:31:50|26393.69|26313.69|26396.65|26316.65|26396.65|26316.65|26390.5|26310.5|10
1733412720000|2024-12-05 15:32:00|26395.11|26315.11|26391.22|26311.22|26395.11|26315.11|26391.11|26311.11|9
1733412730000|2024-12-05 15:32:10|26390.93|26310.93|26388.15|26308.15|26393|26313|26388.15|26308.15|10
1733412740000|2024-12-05 15:32:20|26386.65|26306.65|26401.81|26321.81|26401.81|26321.81|26386.65|26306.65|10
1733412750000|2024-12-05 15:32:30|26399.68|26319.68|26404.02|26324.02|26405.12|26325.12|26399.68|26319.68|10
1733412760000|2024-12-05 15:32:40|26405.14|26325.14|26397.82|26317.82|26405.14|26325.14|26397.82|26317.82|10
1733412770000|2024-12-05 15:32:50|26396.25|26316.25|26385.24|26305.24|26396.25|26316.25|26385.24|26305.24|10
1733412780000|2024-12-05 15:33:00|26385.3|26305.3|26388.54|26308.54|26390.58|26310.58|26385.3|26305.3|10
1733412790000|2024-12-05 15:33:10|26388.72|26308.72|26379.05|26299.05|26388.72|26308.72|26379.05|26299.05|10
1733412800000|2024-12-05 15:33:20|26381.42|26301.42|26379.25|26299.25|26382.5|26302.5|26379.25|26299.25|10
1733412810000|2024-12-05 15:33:30|26378.91|26298.91|26375.24|26295.24|26378.91|26298.91|26375.05|26295.05|10
1733412820000|2024-12-05 15:33:40|26375.59|26295.59|26379.67|26299.67|26380.43|26300.43|26375.59|26295.59|10
1733412830000|2024-12-05 15:33:50|26380.86|26300.86|26392.04|26312.04|26392.04|26312.04|26380.44|26300.44|10
1733412840000|2024-12-05 15:34:00|26391.33|26311.33|26407.24|26327.24|26407.24|26327.24|26391.33|26311.33|10
1733412850000|2024-12-05 15:34:10|26408.89|26328.89|26415.35|26335.35|26417.13|26337.13|26408.89|26328.89|10
1733412860000|2024-12-05 15:34:20|26414.3|26334.3|26410.17|26330.17|26414.72|26334.72|26410.17|26330.17|10
1733412870000|2024-12-05 15:34:30|26409.47|26329.47|26397.29|26317.29|26409.47|26329.47|26397.29|26317.29|10
1733412880000|2024-12-05 15:34:40|26396.6|26316.6|26389.58|26309.58|26397.02|26317.02|26388.76|26308.76|10
1733412890000|2024-12-05 15:34:50|26389.43|26309.43|26384.67|26304.67|26389.82|26309.82|26384.67|26304.67|9
1733412900000|2024-12-05 15:35:00|26384.54|26304.54|26385.08|26305.08|26388.38|26308.38|26383.78|26303.78|10
1733412910000|2024-12-05 15:35:10|26385.47|26305.47|26388.34|26308.34|26391.99|26311.99|26384.72|26304.72|10
1733412920000|2024-12-05 15:35:20|26387.78|26307.78|26390.49|26310.49|26390.96|26310.96|26384.53|26304.53|10
1733412930000|2024-12-05 15:35:30|26391.49|26311.49|26381.94|26301.94|26391.49|26311.49|26381.94|26301.94|10
1733412940000|2024-12-05 15:35:40|26377.37|26297.37|26366.26|26286.26|26377.37|26297.37|26365.09|26285.09|10
1733412950000|2024-12-05 15:35:50|26366.66|26286.66|26365.93|26285.93|26368.81|26288.81|26365.05|26285.05|10
1733412960000|2024-12-05 15:36:00|26366.13|26286.13|26361.34|26281.34|26367.2|26287.2|26361.34|26281.34|10
1733412970000|2024-12-05 15:36:10|26359.52|26279.52|26348.85|26268.85|26359.7|26279.7|26348.85|26268.85|10
1733412980000|2024-12-05 15:36:20|26348.29|26268.29|26344.17|26264.17|26348.29|26268.29|26344.17|26264.17|10
1733412990000|2024-12-05 15:36:30|26344.56|26264.56|26355.56|26275.56|26355.56|26275.56|26344.17|26264.17|10
1733413000000|2024-12-05 15:36:40|26354.25|26274.25|26368.46|26288.46|26368.46|26288.46|26354.25|26274.25|10
1733413010000|2024-12-05 15:36:50|26370.66|26290.66|26368.99|26288.99|26373.59|26293.59|26368.99|26288.99|10
1733413020000|2024-12-05 15:37:00|26369.02|26289.02|26370.35|26290.35|26372.25|26292.25|26368.24|26288.24|10
1733413030000|2024-12-05 15:37:10|26371.34|26291.34|26363.27|26283.27|26371.34|26291.34|26362.66|26282.66|10
1733413040000|2024-12-05 15:37:20|26362.63|26282.63|26351.66|26271.66|26363.66|26283.66|26351.66|26271.66|10
1733413050000|2024-12-05 15:37:30|26364.77|26284.77|26362.46|26282.46|26365.64|26285.64|26361.79|26281.79|10
1733413060000|2024-12-05 15:37:40|26361.37|26281.37|26346.73|26266.73|26361.47|26281.47|26345.25|26265.25|10
1733413070000|2024-12-05 15:37:50|26350.58|26270.58|26357.91|26277.91|26358.64|26278.64|26350.58|26270.58|10
1733413080000|2024-12-05 15:38:00|26357.74|26277.74|26360.74|26280.74|26360.74|26280.74|26357.26|26277.26|10
1733413090000|2024-12-05 15:38:10|26360.56|26280.56|26356.38|26276.38|26360.56|26280.56|26356.38|26276.38|10
1733413100000|2024-12-05 15:38:20|26356.04|26276.04|26360.15|26280.15|26360.15|26280.15|26355.22|26275.22|10
1733413110000|2024-12-05 15:38:30|26360.79|26280.79|26358.48|26278.48|26362.72|26282.72|26358.48|26278.48|10
1733413120000|2024-12-05 15:38:40|26356.24|26276.24|26349.04|26269.04|26356.24|26276.24|26349.04|26269.04|10
1733413130000|2024-12-05 15:38:50|26347.88|26267.88|26344.38|26264.38|26347.88|26267.88|26343.61|26263.61|10
1733413140000|2024-12-05 15:39:00|26345.05|26265.05|26347.55|26267.55|26354.85|26274.85|26345.05|26265.05|10
1733413150000|2024-12-05 15:39:10|26345.17|26265.17|26340.86|26260.86|26345.17|26265.17|26340.74|26260.74|10
1733413160000|2024-12-05 15:39:20|26339.56|26259.56|26343.25|26263.25|26345.44|26265.44|26339.56|26259.56|10
1733413170000|2024-12-05 15:39:30|26343.85|26263.85|26337.06|26257.06|26347.82|26267.82|26337.06|26257.06|10
1733413180000|2024-12-05 15:39:40|26338.01|26258.01|26328.49|26248.49|26338.14|26258.14|26328.49|26248.49|10
1733413190000|2024-12-05 15:39:50|26329.42|26249.42|26330.99|26250.99|26330.99|26250.99|26327.86|26247.86|10
1733413200000|2024-12-05 15:40:00|26330.97|26250.97|26345.45|26265.45|26345.45|26265.45|26330.97|26250.97|10
1733413210000|2024-12-05 15:40:10|26346.46|26266.46|26346.65|26266.65|26354.99|26274.99|26346.46|26266.46|10
1733413220000|2024-12-05 15:40:20|26343.81|26263.81|26361.92|26281.92|26361.92|26281.92|26343.81|26263.81|10
1733413230000|2024-12-05 15:40:30|26362.33|26282.33|26353.2|26273.2|26367.04|26287.04|26353.2|26273.2|10
1733413240000|2024-12-05 15:40:40|26354.04|26274.04|26352.07|26272.07|26355.39|26275.39|26352.07|26272.07|10
1733413250000|2024-12-05 15:40:50|26352.36|26272.36|26360.11|26280.11|26361.16|26281.16|26352.36|26272.36|10
1733413260000|2024-12-05 15:41:00|26359.61|26279.61|26351.83|26271.83|26359.61|26279.61|26351.83|26271.83|10
1733413270000|2024-12-05 15:41:10|26349.95|26269.95|26323.92|26243.92|26349.95|26269.95|26323.92|26243.92|10
1733413280000|2024-12-05 15:41:20|26323.15|26243.15|26329.11|26249.11|26329.11|26249.11|26321.95|26241.95|10
1733413290000|2024-12-05 15:41:30|26328.53|26248.53|26326.32|26246.32|26328.53|26248.53|26325.69|26245.69|10
1733413300000|2024-12-05 15:41:40|26328.8|26248.8|26322.98|26242.98|26328.8|26248.8|26322.98|26242.98|10
1733413310000|2024-12-05 15:41:50|26320.73|26240.73|26328.21|26248.21|26332.14|26252.14|26319.21|26239.21|10
1733413320000|2024-12-05 15:42:00|26326.12|26246.12|26308.01|26228.01|26326.35|26246.35|26308.01|26228.01|10
1733413330000|2024-12-05 15:42:10|26304.97|26224.97|26303.93|26223.93|26305.04|26225.04|26303.35|26223.35|10
1733413340000|2024-12-05 15:42:20|26304.29|26224.29|26283.62|26203.62|26304.29|26224.29|26283.62|26203.62|10
1733413350000|2024-12-05 15:42:30|26283.67|26203.67|26280.89|26200.89|26283.67|26203.67|26275.48|26195.48|10
1733413360000|2024-12-05 15:42:40|26271.81|26191.81|26277.59|26197.59|26278.39|26198.39|26267.43|26187.43|10
1733413370000|2024-12-05 15:42:50|26279.61|26199.61|26287.33|26207.33|26287.33|26207.33|26279.61|26199.61|10
1733413380000|2024-12-05 15:43:00|26288.99|26208.99|26297.56|26217.56|26297.56|26217.56|26288.99|26208.99|10
1733413390000|2024-12-05 15:43:10|26298.94|26218.94|26303.83|26223.83|26307.46|26227.46|26298.94|26218.94|10
1733413400000|2024-12-05 15:43:20|26306.63|26226.63|26293.73|26213.73|26307.88|26227.88|26293.73|26213.73|10
1733413410000|2024-12-05 15:43:30|26291.52|26211.52|26281.77|26201.77|26291.52|26211.52|26281.77|26201.77|10
1733413420000|2024-12-05 15:43:40|26282.5|26202.5|26266.02|26186.02|26283.29|26203.29|26266.02|26186.02|10
1733413430000|2024-12-05 15:43:50|26265.94|26185.94|26262.56|26182.56|26270.45|26190.45|26262.56|26182.56|10
1733413440000|2024-12-05 15:44:00|26259.45|26179.45|26253.72|26173.72|26262.01|26182.01|26253.72|26173.72|10
1733413450000|2024-12-05 15:44:10|26254.07|26174.07|26242.27|26162.27|26254.07|26174.07|26241.11|26161.11|10
1733413460000|2024-12-05 15:44:20|26241.14|26161.14|26261.18|26181.18|26261.18|26181.18|26241.14|26161.14|10
1733413470000|2024-12-05 15:44:30|26269.92|26189.92|26282.42|26202.42|26282.42|26202.42|26269.92|26189.92|10
1733413480000|2024-12-05 15:44:40|26282.77|26202.77|26268.1|26188.1|26283.54|26203.54|26268.1|26188.1|10
1733413490000|2024-12-05 15:44:50|26267.27|26187.27|26253.18|26173.18|26267.27|26187.27|26253.18|26173.18|10
1733413500000|2024-12-05 15:45:00|26252.95|26172.95|26257.24|26177.24|26257.95|26177.95|26252.95|26172.95|10
1733413510000|2024-12-05 15:45:10|26255.71|26175.71|26279.09|26199.09|26279.09|26199.09|26255.71|26175.71|10
1733413520000|2024-12-05 15:45:20|26282.87|26202.87|26295.52|26215.52|26295.52|26215.52|26282.87|26202.87|10
1733413530000|2024-12-05 15:45:30|26296.92|26216.92|26311.54|26231.54|26311.54|26231.54|26296.92|26216.92|10
1733413540000|2024-12-05 15:45:40|26319.18|26239.18|26333.58|26253.58|26333.58|26253.58|26319.18|26239.18|10
1733413550000|2024-12-05 15:45:50|26337.99|26257.99|26356.02|26276.02|26356.02|26276.02|26337.99|26257.99|10
1733413560000|2024-12-05 15:46:00|26355.7|26275.7|26363.73|26283.73|26363.73|26283.73|26355.46|26275.46|10
1733413570000|2024-12-05 15:46:10|26363.92|26283.92|26371.61|26291.61|26371.61|26291.61|26363.92|26283.92|10
1733413580000|2024-12-05 15:46:20|26369.74|26289.74|26370.46|26290.46|26370.46|26290.46|26365.74|26285.74|10
1733413590000|2024-12-05 15:46:30|26371.12|26291.12|26378.79|26298.79|26378.79|26298.79|26369.42|26289.42|10
1733413600000|2024-12-05 15:46:40|26379.45|26299.45|26387.22|26307.22|26387.5|26307.5|26379.45|26299.45|10
1733413610000|2024-12-05 15:46:50|26387.77|26307.77|26389.83|26309.83|26390.01|26310.01|26386.03|26306.03|10
1733413620000|2024-12-05 15:47:00|26391.14|26311.14|26387.61|26307.61|26391.14|26311.14|26387.61|26307.61|10
1733413630000|2024-12-05 15:47:10|26388.14|26308.14|26387.67|26307.67|26388.14|26308.14|26386.24|26306.24|10
1733413640000|2024-12-05 15:47:20|26387.17|26307.17|26378.74|26298.74|26387.17|26307.17|26378.53|26298.53|10
1733413650000|2024-12-05 15:47:30|26378.47|26298.47|26381.89|26301.89|26382.11|26302.11|26378.46|26298.46|10
1733413660000|2024-12-05 15:47:40|26383.52|26303.52|26391.37|26311.37|26391.42|26311.42|26383.52|26303.52|9
1733413670000|2024-12-05 15:47:50|26392.28|26312.28|26399.54|26319.54|26399.74|26319.74|26392.28|26312.28|10
1733413680000|2024-12-05 15:48:00|26399.64|26319.64|26395.52|26315.52|26400.32|26320.32|26395.27|26315.27|10
1733413690000|2024-12-05 15:48:10|26393.03|26313.03|26385.93|26305.93|26393.03|26313.03|26385.93|26305.93|10
1733413700000|2024-12-05 15:48:20|26383.12|26303.12|26359.51|26279.51|26383.12|26303.12|26359.51|26279.51|10
1733413710000|2024-12-05 15:48:30|26358.63|26278.63|26335.93|26255.93|26358.63|26278.63|26334.19|26254.19|10
1733413720000|2024-12-05 15:48:40|26336.76|26256.76|26331.39|26251.39|26337.11|26257.11|26330.41|26250.41|10
1733413730000|2024-12-05 15:48:50|26329.78|26249.78|26334.93|26254.93|26335.26|26255.26|26329.78|26249.78|9
1733413740000|2024-12-05 15:49:00|26334.65|26254.65|26341.08|26261.08|26342.2|26262.2|26334.65|26254.65|10
1733413750000|2024-12-05 15:49:10|26341.58|26261.58|26337.76|26257.76|26341.58|26261.58|26337.76|26257.76|9
1733413760000|2024-12-05 15:49:20|26334.17|26254.17|26321.17|26241.17|26334.17|26254.17|26320.49|26240.49|10
1733413770000|2024-12-05 15:49:30|26319.01|26239.01|26308.18|26228.18|26319.01|26239.01|26308.18|26228.18|10
1733413780000|2024-12-05 15:49:40|26307.28|26227.28|26291.82|26211.82|26307.28|26227.28|26291.82|26211.82|10
1733413790000|2024-12-05 15:49:50|26292.55|26212.55|26269.21|26189.21|26293.39|26213.39|26269.21|26189.21|10
1733413800000|2024-12-05 15:50:00|26270.17|26190.17|26261.49|26181.49|26270.17|26190.17|26261.49|26181.49|10
1733413810000|2024-12-05 15:50:10|26260.07|26180.07|26238.88|26158.88|26260.07|26180.07|26238.88|26158.88|10
1733413820000|2024-12-05 15:50:20|26239.81|26159.81|26243.62|26163.62|26243.62|26163.62|26235.95|26155.95|10
1733413830000|2024-12-05 15:50:30|26244.91|26164.91|26251.84|26171.84|26252.75|26172.75|26244.71|26164.71|10
1733413840000|2024-12-05 15:50:40|26253.84|26173.84|26259.37|26179.37|26259.37|26179.37|26251.76|26171.76|10
1733413850000|2024-12-05 15:50:50|26259.89|26179.89|26273.55|26193.55|26274.04|26194.04|26259.89|26179.89|10
1733413860000|2024-12-05 15:51:00|26274.03|26194.03|26273.71|26193.71|26277.3|26197.3|26273.71|26193.71|10
1733413870000|2024-12-05 15:51:10|26274.15|26194.15|26275.23|26195.23|26276.42|26196.42|26272.05|26192.05|10
1733413880000|2024-12-05 15:51:20|26277.46|26197.46|26289.98|26209.98|26289.98|26209.98|26277.46|26197.46|10
1733413890000|2024-12-05 15:51:30|26288.85|26208.85|26305.92|26225.92|26305.92|26225.92|26288.85|26208.85|10
1733413900000|2024-12-05 15:51:40|26306.74|26226.74|26312.41|26232.41|26312.41|26232.41|26306.34|26226.34|10
1733413910000|2024-12-05 15:51:50|26312.15|26232.15|26339.55|26259.55|26339.66|26259.66|26312.15|26232.15|10
1733413920000|2024-12-05 15:52:00|26340.09|26260.09|26344.36|26264.36|26344.36|26264.36|26338.94|26258.94|10
1733413930000|2024-12-05 15:52:10|26344.77|26264.77|26350.42|26270.42|26350.42|26270.42|26344.77|26264.77|10
1733413940000|2024-12-05 15:52:20|26351.63|26271.63|26347.12|26267.12|26351.63|26271.63|26347.12|26267.12|10
1733413950000|2024-12-05 15:52:30|26347.47|26267.47|26351.63|26271.63|26351.88|26271.88|26346.41|26266.41|10
1733413960000|2024-12-05 15:52:40|26353.34|26273.34|26357.38|26277.38|26359.58|26279.58|26353.34|26273.34|10
1733413970000|2024-12-05 15:52:50|26358.49|26278.49|26363.02|26283.02|26363.02|26283.02|26354.56|26274.56|10
1733413980000|2024-12-05 15:53:00|26362.21|26282.21|26364.4|26284.4|26367.23|26287.23|26362.21|26282.21|10
1733413990000|2024-12-05 15:53:10|26363.02|26283.02|26355.6|26275.6|26363.02|26283.02|26355.45|26275.45|10
1733414000000|2024-12-05 15:53:20|26354.95|26274.95|26364.69|26284.69|26364.69|26284.69|26354.52|26274.52|10
1733414010000|2024-12-05 15:53:30|26366.25|26286.25|26371.58|26291.58|26373.84|26293.84|26366.25|26286.25|10
1733414020000|2024-12-05 15:53:40|26369.5|26289.5|26367.04|26287.04|26372.27|26292.27|26366.23|26286.23|10
1733414030000|2024-12-05 15:53:50|26368.28|26288.28|26360.43|26280.43|26368.88|26288.88|26360.43|26280.43|10
1733414040000|2024-12-05 15:54:00|26359.1|26279.1|26355.45|26275.45|26359.1|26279.1|26354.26|26274.26|10
1733414050000|2024-12-05 15:54:10|26356.23|26276.23|26366|26286|26366|26286|26356.23|26276.23|10
1733414060000|2024-12-05 15:54:20|26366.2|26286.2|26369.87|26289.87|26373.66|26293.66|26366.2|26286.2|10
1733414070000|2024-12-05 15:54:30|26369.91|26289.91|26359.19|26279.19|26369.91|26289.91|26359.19|26279.19|10
1733414080000|2024-12-05 15:54:40|26359.49|26279.49|26364.32|26284.32|26364.32|26284.32|26356.4|26276.4|10
1733414090000|2024-12-05 15:54:50|26364.63|26284.63|26369.77|26289.77|26369.77|26289.77|26363.96|26283.96|10
1733414100000|2024-12-05 15:55:00|26369.98|26289.98|26371.11|26291.11|26373.05|26293.05|26369.7|26289.7|10
1733414110000|2024-12-05 15:55:10|26370.79|26290.79|26361.48|26281.48|26370.79|26290.79|26361.18|26281.18|10
1733414120000|2024-12-05 15:55:20|26360.69|26280.69|26364.65|26284.65|26364.65|26284.65|26356.97|26276.97|10
1733414130000|2024-12-05 15:55:30|26366.9|26286.9|26382.37|26302.37|26382.37|26302.37|26366.9|26286.9|10
1733414140000|2024-12-05 15:55:40|26382.15|26302.15|26379.2|26299.2|26382.15|26302.15|26379.2|26299.2|10
1733414150000|2024-12-05 15:55:50|26379.07|26299.07|26388.21|26308.21|26388.21|26308.21|26378.78|26298.78|9
1733414160000|2024-12-05 15:56:00|26388.96|26308.96|26388.89|26308.89|26390.8|26310.8|26388.53|26308.53|10
1733414170000|2024-12-05 15:56:10|26387.67|26307.67|26386.4|26306.4|26390.36|26310.36|26386.4|26306.4|10
1733414180000|2024-12-05 15:56:20|26385.39|26305.39|26386.45|26306.45|26386.45|26306.45|26382.92|26302.92|10
1733414190000|2024-12-05 15:56:30|26387.71|26307.71|26393.73|26313.73|26393.73|26313.73|26385.85|26305.85|10
1733414200000|2024-12-05 15:56:40|26393.05|26313.05|26398.8|26318.8|26399.42|26319.42|26393.05|26313.05|9
1733414210000|2024-12-05 15:56:50|26397.78|26317.78|26391.09|26311.09|26397.78|26317.78|26391.09|26311.09|10
1733414220000|2024-12-05 15:57:00|26390.09|26310.09|26391.45|26311.45|26392.7|26312.7|26390.09|26310.09|10
1733414230000|2024-12-05 15:57:10|26392.84|26312.84|26394.64|26314.64|26396.45|26316.45|26391.04|26311.04|10
1733414240000|2024-12-05 15:57:20|26394.93|26314.93|26384.12|26304.12|26394.93|26314.93|26384.12|26304.12|10
1733414250000|2024-12-05 15:57:30|26384.09|26304.09|26376.78|26296.78|26384.09|26304.09|26376.78|26296.78|10
1733414260000|2024-12-05 15:57:40|26376.94|26296.94|26377.47|26297.47|26379.96|26299.96|26376.94|26296.94|10
1733414270000|2024-12-05 15:57:50|26377.6|26297.6|26378.19|26298.19|26379.28|26299.28|26376.76|26296.76|10
1733414280000|2024-12-05 15:58:00|26378.91|26298.91|26378.69|26298.69|26379|26299|26377.53|26297.53|10
1733414290000|2024-12-05 15:58:10|26379.25|26299.25|26380.98|26300.98|26383.45|26303.45|26379.25|26299.25|10
1733414300000|2024-12-05 15:58:20|26381.19|26301.19|26381.83|26301.83|26381.83|26301.83|26380.48|26300.48|10
1733414310000|2024-12-05 15:58:30|26381.91|26301.91|26387.15|26307.15|26387.15|26307.15|26381.91|26301.91|10
1733414320000|2024-12-05 15:58:40|26389.6|26309.6|26390.96|26310.96|26392.09|26312.09|26388.58|26308.58|10
1733414330000|2024-12-05 15:58:50|26390.58|26310.58|26391.9|26311.9|26393.48|26313.48|26390.03|26310.03|10
1733414340000|2024-12-05 15:59:00|26391.55|26311.55|26385.96|26305.96|26392.39|26312.39|26385.7|26305.7|10
1733414350000|2024-12-05 15:59:10|26385.59|26305.59|26375.4|26295.4|26385.59|26305.59|26375.4|26295.4|10
1733414360000|2024-12-05 15:59:20|26374.41|26294.41|26380.64|26300.64|26380.64|26300.64|26374.41|26294.41|10
1733414370000|2024-12-05 15:59:30|26381.18|26301.18|26393.38|26313.38|26394.93|26314.93|26381.07|26301.07|10
1733414380000|2024-12-05 15:59:40|26391.96|26311.96|26384.37|26304.37|26393.34|26313.34|26384.37|26304.37|10
1733414390000|2024-12-05 15:59:50|26384.56|26304.56|26379.08|26299.08|26384.56|26304.56|26379.08|26299.08|10
1733414400000|2024-12-05 16:00:00|26378.35|26298.35|26377.2|26297.2|26379.36|26299.36|26377.2|26297.2|10
1733414410000|2024-12-05 16:00:10|26378.18|26298.18|26388.73|26308.73|26388.73|26308.73|26378.18|26298.18|10
1733414420000|2024-12-05 16:00:20|26388.69|26308.69|26387.59|26307.59|26388.91|26308.91|26385.22|26305.22|10
1733414430000|2024-12-05 16:00:30|26386.33|26306.33|26389.93|26309.93|26389.93|26309.93|26385.79|26305.79|10
1733414440000|2024-12-05 16:00:40|26389.9|26309.9|26384.49|26304.49|26390.42|26310.42|26384.49|26304.49|10
1733414450000|2024-12-05 16:00:50|26384.83|26304.83|26390.82|26310.82|26390.82|26310.82|26383.97|26303.97|10
1733414460000|2024-12-05 16:01:00|26393.62|26313.62|26405.78|26325.78|26405.95|26325.95|26393.62|26313.62|10
1733414470000|2024-12-05 16:01:10|26406.58|26326.58|26381.5|26301.5|26406.58|26326.58|26381.5|26301.5|10
1733414480000|2024-12-05 16:01:20|26380.6|26300.6|26385.5|26305.5|26385.5|26305.5|26378.78|26298.78|10
1733414490000|2024-12-05 16:01:30|26387.13|26307.13|26407.48|26327.48|26407.48|26327.48|26387.13|26307.13|10
1733414500000|2024-12-05 16:01:40|26409.5|26329.5|26421.13|26341.13|26423.44|26343.44|26409.5|26329.5|10
1733414510000|2024-12-05 16:01:50|26421.47|26341.47|26423.04|26343.04|26423.46|26343.46|26421.47|26341.47|10
1733414520000|2024-12-05 16:02:00|26423.75|26343.75|26429.2|26349.2|26429.32|26349.32|26423.75|26343.75|10
1733414530000|2024-12-05 16:02:10|26430.18|26350.18|26444.36|26364.36|26444.36|26364.36|26430.18|26350.18|10
1733414540000|2024-12-05 16:02:20|26445.44|26365.44|26457.93|26377.93|26458.34|26378.34|26445.44|26365.44|10
1733414550000|2024-12-05 16:02:30|26458.55|26378.55|26458.02|26378.02|26460.55|26380.55|26457.41|26377.41|10
1733414560000|2024-12-05 16:02:40|26457.59|26377.59|26465.65|26385.65|26465.95|26385.95|26457.59|26377.59|10
1733414570000|2024-12-05 16:02:50|26467.62|26387.62|26474.39|26394.39|26474.39|26394.39|26467.62|26387.62|10
1733414580000|2024-12-05 16:03:00|26475.48|26395.48|26487.33|26407.33|26487.33|26407.33|26475.48|26395.48|10
1733414590000|2024-12-05 16:03:10|26486.92|26406.92|26483.51|26403.51|26488.78|26408.78|26483.51|26403.51|10
1733414600000|2024-12-05 16:03:20|26481.1|26401.1|26483.89|26403.89|26483.89|26403.89|26478.35|26398.35|10
1733414610000|2024-12-05 16:03:30|26485.61|26405.61|26498.66|26418.66|26498.66|26418.66|26485.61|26405.61|10
1733414620000|2024-12-05 16:03:40|26498.88|26418.88|26514.37|26434.37|26515.47|26435.47|26496.72|26416.72|10
1733414630000|2024-12-05 16:03:50|26514.33|26434.33|26513.9|26433.9|26517.1|26437.1|26513.71|26433.71|10
1733414640000|2024-12-05 16:04:00|26515.03|26435.03|26501.51|26421.51|26515.03|26435.03|26501.51|26421.51|10
1733414650000|2024-12-05 16:04:10|26500.27|26420.27|26495.16|26415.16|26501.63|26421.63|26492.68|26412.68|10
1733414660000|2024-12-05 16:04:20|26494.79|26414.79|26490.11|26410.11|26497.24|26417.24|26490.11|26410.11|10
1733414670000|2024-12-05 16:04:30|26487.48|26407.48|26468.31|26388.31|26487.48|26407.48|26468.31|26388.31|10
1733414680000|2024-12-05 16:04:40|26468.73|26388.73|26468.34|26388.34|26468.73|26388.73|26466.54|26386.54|10
1733414690000|2024-12-05 16:04:50|26468|26388|26467.61|26387.61|26471.98|26391.98|26467.61|26387.61|10
1733414700000|2024-12-05 16:05:00|26467.94|26387.94|26464.21|26384.21|26470.68|26390.68|26464.21|26384.21|10
1733414710000|2024-12-05 16:05:10|26462.29|26382.29|26466.97|26386.97|26466.97|26386.97|26460.34|26380.34|10
1733414720000|2024-12-05 16:05:20|26467.86|26387.86|26470.78|26390.78|26470.78|26390.78|26467.86|26387.86|10
1733414730000|2024-12-05 16:05:30|26471.9|26391.9|26473.27|26393.27|26474.47|26394.47|26471.9|26391.9|9
1733414740000|2024-12-05 16:05:40|26473.65|26393.65|26472.87|26392.87|26474.54|26394.54|26472.48|26392.48|10
1733414750000|2024-12-05 16:05:50|26476.53|26396.53|26470.11|26390.11|26477.59|26397.59|26470.11|26390.11|10
1733414760000|2024-12-05 16:06:00|26469.11|26389.11|26459.99|26379.99|26469.97|26389.97|26459.59|26379.59|10
1733414770000|2024-12-05 16:06:10|26457.18|26377.18|26453.82|26373.82|26457.18|26377.18|26448.19|26368.19|10
1733414780000|2024-12-05 16:06:20|26454.21|26374.21|26459.88|26379.88|26459.88|26379.88|26454.21|26374.21|10
1733414790000|2024-12-05 16:06:30|26462.38|26382.38|26464.93|26384.93|26467.38|26387.38|26462.17|26382.17|10
1733414800000|2024-12-05 16:06:40|26464.5|26384.5|26466.72|26386.72|26467.08|26387.08|26464.31|26384.31|10
1733414810000|2024-12-05 16:06:50|26467.92|26387.92|26466.81|26386.81|26470.82|26390.82|26466.81|26386.81|10
1733414820000|2024-12-05 16:07:00|26464.75|26384.75|26448.02|26368.02|26464.75|26384.75|26448.02|26368.02|10
1733414830000|2024-12-05 16:07:10|26446.31|26366.31|26424.01|26344.01|26446.31|26366.31|26424.01|26344.01|10
1733414840000|2024-12-05 16:07:20|26417.91|26337.91|26413.63|26333.63|26417.91|26337.91|26411.54|26331.54|10
1733414850000|2024-12-05 16:07:30|26413.3|26333.3|26408.85|26328.85|26414.09|26334.09|26408.07|26328.07|10
1733414860000|2024-12-05 16:07:40|26409.15|26329.15|26408.69|26328.69|26409.55|26329.55|26407.09|26327.09|10
1733414870000|2024-12-05 16:07:50|26408.55|26328.55|26402.09|26322.09|26409.03|26329.03|26402.09|26322.09|10
1733414880000|2024-12-05 16:08:00|26399.91|26319.91|26396.75|26316.75|26399.91|26319.91|26396.59|26316.59|10
1733414890000|2024-12-05 16:08:10|26397.41|26317.41|26388.46|26308.46|26397.41|26317.41|26388.09|26308.09|10
1733414900000|2024-12-05 16:08:20|26387.62|26307.62|26392.27|26312.27|26392.27|26312.27|26385.92|26305.92|10
1733414910000|2024-12-05 16:08:30|26391.63|26311.63|26394.43|26314.43|26394.43|26314.43|26391.38|26311.38|10
1733414920000|2024-12-05 16:08:40|26395.54|26315.54|26394.13|26314.13|26395.54|26315.54|26392.45|26312.45|10
1733414930000|2024-12-05 16:08:50|26393.98|26313.98|26387.23|26307.23|26393.98|26313.98|26387.23|26307.23|10
1733414940000|2024-12-05 16:09:00|26385.77|26305.77|26383.98|26303.98|26385.77|26305.77|26380.81|26300.81|10
1733414950000|2024-12-05 16:09:10|26386.91|26306.91|26396.28|26316.28|26396.28|26316.28|26386.91|26306.91|10
1733414960000|2024-12-05 16:09:20|26395.75|26315.75|26397.85|26317.85|26397.85|26317.85|26395.66|26315.66|10
1733414970000|2024-12-05 16:09:30|26398.05|26318.05|26395.51|26315.51|26398.11|26318.11|26394.97|26314.97|9
1733414980000|2024-12-05 16:09:40|26396.38|26316.38|26400.36|26320.36|26402.89|26322.89|26396.38|26316.38|10
1733414990000|2024-12-05 16:09:50|26400.91|26320.91|26411.14|26331.14|26411.14|26331.14|26400.91|26320.91|10
1733415000000|2024-12-05 16:10:00|26411.67|26331.67|26421.3|26341.3|26422.1|26342.1|26411.67|26331.67|10
1733415010000|2024-12-05 16:10:10|26422.87|26342.87|26413.97|26333.97|26422.98|26342.98|26413.97|26333.97|10
1733415020000|2024-12-05 16:10:20|26413.64|26333.64|26409.88|26329.88|26413.64|26333.64|26409.68|26329.68|10
1733415030000|2024-12-05 16:10:30|26407.44|26327.44|26397.99|26317.99|26407.44|26327.44|26397.99|26317.99|10
1733415040000|2024-12-05 16:10:40|26397.82|26317.82|26397.38|26317.38|26397.82|26317.82|26394.4|26314.4|10
1733415050000|2024-12-05 16:10:50|26398.63|26318.63|26395.97|26315.97|26399.41|26319.41|26395.17|26315.17|10
1733415060000|2024-12-05 16:11:00|26397.17|26317.17|26398.77|26318.77|26403.65|26323.65|26397.17|26317.17|10
1733415070000|2024-12-05 16:11:10|26398.86|26318.86|26395.21|26315.21|26398.86|26318.86|26393.15|26313.15|10
1733415080000|2024-12-05 16:11:20|26396.66|26316.66|26402.22|26322.22|26402.22|26322.22|26396.66|26316.66|9
1733415090000|2024-12-05 16:11:30|26401|26321|26406.81|26326.81|26406.81|26326.81|26400.58|26320.58|10
1733415100000|2024-12-05 16:11:40|26408.59|26328.59|26404.23|26324.23|26408.61|26328.61|26404.23|26324.23|10
1733415110000|2024-12-05 16:11:50|26406.03|26326.03|26407.95|26327.95|26407.95|26327.95|26403.89|26323.89|10
1733415120000|2024-12-05 16:12:00|26408.85|26328.85|26410.11|26330.11|26410.11|26330.11|26406.27|26326.27|10
1733415130000|2024-12-05 16:12:10|26412.59|26332.59|26427.05|26347.05|26427.05|26347.05|26412.59|26332.59|10
1733415140000|2024-12-05 16:12:20|26431.65|26351.65|26428.57|26348.57|26433|26353|26428.57|26348.57|10
1733415150000|2024-12-05 16:12:30|26428.32|26348.32|26431.36|26351.36|26431.36|26351.36|26428.32|26348.32|9
1733415160000|2024-12-05 16:12:40|26431.51|26351.51|26427.07|26347.07|26431.59|26351.59|26427.07|26347.07|10
1733415170000|2024-12-05 16:12:50|26426.99|26346.99|26427.87|26347.87|26427.87|26347.87|26423.36|26343.36|10
1733415180000|2024-12-05 16:13:00|26428.04|26348.04|26417.19|26337.19|26428.04|26348.04|26417|26337|10
1733415190000|2024-12-05 16:13:10|26417.36|26337.36|26408.28|26328.28|26417.36|26337.36|26408.16|26328.16|10
1733415200000|2024-12-05 16:13:20|26406.56|26326.56|26396.31|26316.31|26406.56|26326.56|26396.31|26316.31|10
1733415210000|2024-12-05 16:13:30|26397.12|26317.12|26391.03|26311.03|26397.28|26317.28|26391.03|26311.03|10
1733415220000|2024-12-05 16:13:40|26391.46|26311.46|26391.85|26311.85|26392.69|26312.69|26390.95|26310.95|10
1733415230000|2024-12-05 16:13:50|26391.82|26311.82|26395.23|26315.23|26396.71|26316.71|26391.27|26311.27|10
1733415240000|2024-12-05 16:14:00|26394.8|26314.8|26398.87|26318.87|26400.37|26320.37|26394.58|26314.58|10
1733415250000|2024-12-05 16:14:10|26398.36|26318.36|26397.45|26317.45|26399.26|26319.26|26397.45|26317.45|10
1733415260000|2024-12-05 16:14:20|26397.84|26317.84|26397.63|26317.63|26399.95|26319.95|26397.63|26317.63|10
1733415270000|2024-12-05 16:14:30|26397.17|26317.17|26392.88|26312.88|26397.21|26317.21|26392.88|26312.88|9
1733415280000|2024-12-05 16:14:40|26392.8|26312.8|26392.6|26312.6|26394.03|26314.03|26390.56|26310.56|10
1733415290000|2024-12-05 16:14:50|26392.36|26312.36|26385.27|26305.27|26392.36|26312.36|26385.27|26305.27|10
1733415300000|2024-12-05 16:15:00|26382.95|26302.95|26380.34|26300.34|26382.95|26302.95|26380.34|26300.34|10
1733415310000|2024-12-05 16:15:10|26380.33|26300.33|26379.86|26299.86|26380.33|26300.33|26376.08|26296.08|10
1733415320000|2024-12-05 16:15:20|26379.88|26299.88|26392.46|26312.46|26392.46|26312.46|26379.88|26299.88|10
1733415330000|2024-12-05 16:15:30|26394.13|26314.13|26399.63|26319.63|26399.67|26319.67|26394.13|26314.13|10
1733415340000|2024-12-05 16:15:40|26399.36|26319.36|26397.51|26317.51|26399.36|26319.36|26397.4|26317.4|10
1733415350000|2024-12-05 16:15:50|26397.98|26317.98|26400.27|26320.27|26401.03|26321.03|26397.98|26317.98|10
1733415360000|2024-12-05 16:16:00|26400.74|26320.74|26406.18|26326.18|26406.61|26326.61|26400.74|26320.74|10
1733415370000|2024-12-05 16:16:10|26406.07|26326.07|26391|26311|26406.07|26326.07|26391|26311|10
1733415380000|2024-12-05 16:16:20|26390.72|26310.72|26382.43|26302.43|26390.72|26310.72|26382.43|26302.43|10
1733415390000|2024-12-05 16:16:30|26381.95|26301.95|26389.76|26309.76|26389.76|26309.76|26381.43|26301.43|10
1733415400000|2024-12-05 16:16:40|26388.87|26308.87|26389.53|26309.53|26391.12|26311.12|26388.39|26308.39|10
1733415410000|2024-12-05 16:16:50|26389.72|26309.72|26397.75|26317.75|26397.75|26317.75|26389.18|26309.18|10
1733415420000|2024-12-05 16:17:00|26398.58|26318.58|26391.68|26311.68|26398.63|26318.63|26391.68|26311.68|10
1733415430000|2024-12-05 16:17:10|26391.63|26311.63|26394.67|26314.67|26394.67|26314.67|26391.46|26311.46|10
1733415440000|2024-12-05 16:17:20|26394.38|26314.38|26398.75|26318.75|26398.75|26318.75|26393.48|26313.48|10
1733415450000|2024-12-05 16:17:30|26398.92|26318.92|26401.25|26321.25|26403.3|26323.3|26398.92|26318.92|10
1733415460000|2024-12-05 16:17:40|26401.74|26321.74|26417.4|26337.4|26417.4|26337.4|26401.74|26321.74|10
1733415470000|2024-12-05 16:17:50|26417.84|26337.84|26428.2|26348.2|26428.2|26348.2|26417.76|26337.76|9
1733415480000|2024-12-05 16:18:00|26427.88|26347.88|26427.3|26347.3|26428.5|26348.5|26425.26|26345.26|10
1733415490000|2024-12-05 16:18:10|26426.83|26346.83|26427.88|26347.88|26427.88|26347.88|26425.74|26345.74|10
1733415500000|2024-12-05 16:18:20|26428.05|26348.05|26436.56|26356.56|26436.56|26356.56|26428.05|26348.05|10
1733415510000|2024-12-05 16:18:30|26436.54|26356.54|26438.11|26358.11|26438.11|26358.11|26434.67|26354.67|10
1733415520000|2024-12-05 16:18:40|26439.07|26359.07|26439.63|26359.63|26440.13|26360.13|26438.04|26358.04|10
1733415530000|2024-12-05 16:18:50|26441.69|26361.69|26446.69|26366.69|26446.69|26366.69|26441.69|26361.69|10
1733415540000|2024-12-05 16:19:00|26446.17|26366.17|26451.84|26371.84|26451.96|26371.96|26446.17|26366.17|10
1733415550000|2024-12-05 16:19:10|26452.12|26372.12|26456.1|26376.1|26456.1|26376.1|26451.63|26371.63|10
1733415560000|2024-12-05 16:19:20|26455.95|26375.95|26458.69|26378.69|26458.69|26378.69|26455.39|26375.39|10
1733415570000|2024-12-05 16:19:30|26457.77|26377.77|26462.5|26382.5|26462.5|26382.5|26457|26377|10
1733415580000|2024-12-05 16:19:40|26462.93|26382.93|26465.88|26385.88|26465.88|26385.88|26462.79|26382.79|10
1733415590000|2024-12-05 16:19:50|26466.04|26386.04|26468.12|26388.12|26469|26389|26466.04|26386.04|10
1733415600000|2024-12-05 16:20:00|26467.4|26387.4|26464.28|26384.28|26467.4|26387.4|26464.28|26384.28|10
1733415610000|2024-12-05 16:20:10|26462.58|26382.58|26460.88|26380.88|26463.93|26383.93|26460.88|26380.88|10
1733415620000|2024-12-05 16:20:20|26455.97|26375.97|26459.64|26379.64|26461.06|26381.06|26455.97|26375.97|10
1733415630000|2024-12-05 16:20:30|26460.41|26380.41|26465.3|26385.3|26465.3|26385.3|26460.41|26380.41|10
1733415640000|2024-12-05 16:20:40|26465.19|26385.19|26470.64|26390.64|26470.64|26390.64|26465.19|26385.19|10
1733415650000|2024-12-05 16:20:50|26471.35|26391.35|26473.56|26393.56|26476.58|26396.58|26471.35|26391.35|10
1733415660000|2024-12-05 16:21:00|26474.07|26394.07|26469.15|26389.15|26475.9|26395.9|26469.15|26389.15|10
1733415670000|2024-12-05 16:21:10|26469.02|26389.02|26470.3|26390.3|26471.14|26391.14|26468.31|26388.31|10
1733415680000|2024-12-05 16:21:20|26470.2|26390.2|26472.17|26392.17|26472.7|26392.7|26470.2|26390.2|10
1733415690000|2024-12-05 16:21:30|26474|26394|26474.34|26394.34|26474.38|26394.38|26472.18|26392.18|10
1733415700000|2024-12-05 16:21:40|26474.66|26394.66|26479.97|26399.97|26479.97|26399.97|26474.66|26394.66|10
1733415710000|2024-12-05 16:21:50|26478.77|26398.77|26478.06|26398.06|26478.84|26398.84|26476.99|26396.99|10
1733415720000|2024-12-05 16:22:00|26478.07|26398.07|26482.46|26402.46|26482.46|26402.46|26478.07|26398.07|10
1733415730000|2024-12-05 16:22:10|26482.89|26402.89|26484.87|26404.87|26484.87|26404.87|26482.86|26402.86|10
1733415740000|2024-12-05 16:22:20|26484.92|26404.92|26484.54|26404.54|26486.92|26406.92|26484.35|26404.35|9
1733415750000|2024-12-05 16:22:30|26484.55|26404.55|26486.02|26406.02|26486.7|26406.7|26484.55|26404.55|10
1733415760000|2024-12-05 16:22:40|26485.89|26405.89|26485.67|26405.67|26488.81|26408.81|26485.67|26405.67|10
1733415770000|2024-12-05 16:22:50|26485.76|26405.76|26485.81|26405.81|26487.37|26407.37|26485.19|26405.19|10
1733415780000|2024-12-05 16:23:00|26485.4|26405.4|26486.52|26406.52|26486.52|26406.52|26484.62|26404.62|10
1733415790000|2024-12-05 16:23:10|26485.76|26405.76|26484.25|26404.25|26485.76|26405.76|26483.49|26403.49|10
1733415800000|2024-12-05 16:23:20|26483.88|26403.88|26483.6|26403.6|26483.88|26403.88|26482.51|26402.51|10
1733415810000|2024-12-05 16:23:30|26483.73|26403.73|26482.52|26402.52|26483.73|26403.73|26482.52|26402.52|10
1733415820000|2024-12-05 16:23:40|26482.11|26402.11|26479.86|26399.86|26482.11|26402.11|26479.85|26399.85|10
1733415830000|2024-12-05 16:23:50|26479.8|26399.8|26482.06|26402.06|26482.06|26402.06|26478.76|26398.76|10
1733415840000|2024-12-05 16:24:00|26482.8|26402.8|26491.59|26411.59|26491.59|26411.59|26482.8|26402.8|10
1733415850000|2024-12-05 16:24:10|26493.11|26413.11|26491.78|26411.78|26494.68|26414.68|26488.83|26408.83|10
1733415860000|2024-12-05 16:24:20|26492.73|26412.73|26497.3|26417.3|26497.3|26417.3|26491.85|26411.85|10
1733415870000|2024-12-05 16:24:30|26497.99|26417.99|26499.44|26419.44|26500.97|26420.97|26497.99|26417.99|10
1733415880000|2024-12-05 16:24:40|26498.45|26418.45|26497.45|26417.45|26499.46|26419.46|26497.45|26417.45|10
1733415890000|2024-12-05 16:24:50|26497.91|26417.91|26488.19|26408.19|26497.91|26417.91|26488.19|26408.19|10
1733415900000|2024-12-05 16:25:00|26487.95|26407.95|26485.14|26405.14|26487.95|26407.95|26483.19|26403.19|10
1733415910000|2024-12-05 16:25:10|26484.83|26404.83|26470.02|26390.02|26485.1|26405.1|26470.02|26390.02|10
1733415920000|2024-12-05 16:25:20|26469.98|26389.98|26466.58|26386.58|26469.98|26389.98|26463.87|26383.87|10
1733415930000|2024-12-05 16:25:30|26469.27|26389.27|26471.65|26391.65|26472.26|26392.26|26469.16|26389.16|10
1733415940000|2024-12-05 16:25:40|26469.56|26389.56|26470.24|26390.24|26471.81|26391.81|26467.75|26387.75|10
1733415950000|2024-12-05 16:25:50|26470.9|26390.9|26457.18|26377.18|26471.46|26391.46|26457.18|26377.18|10
1733415960000|2024-12-05 16:26:00|26457.87|26377.87|26460.07|26380.07|26461.39|26381.39|26457.42|26377.42|10
1733415970000|2024-12-05 16:26:10|26461.71|26381.71|26457.33|26377.33|26461.71|26381.71|26457.33|26377.33|10
1733415980000|2024-12-05 16:26:20|26455.7|26375.7|26449.31|26369.31|26455.7|26375.7|26447.6|26367.6|10
1733415990000|2024-12-05 16:26:30|26451.78|26371.78|26452.02|26372.02|26453.11|26373.11|26449.92|26369.92|10
1733416000000|2024-12-05 16:26:40|26451.99|26371.99|26444.55|26364.55|26453.83|26373.83|26444.55|26364.55|10
1733416010000|2024-12-05 16:26:50|26443.06|26363.06|26438.93|26358.93|26443.06|26363.06|26438.89|26358.89|10
1733416020000|2024-12-05 16:27:00|26438.72|26358.72|26441.97|26361.97|26441.97|26361.97|26437.2|26357.2|10
1733416030000|2024-12-05 16:27:10|26442.19|26362.19|26449.23|26369.23|26449.23|26369.23|26440.13|26360.13|10
1733416040000|2024-12-05 16:27:20|26449.08|26369.08|26449.73|26369.73|26450.12|26370.12|26448.92|26368.92|9
1733416050000|2024-12-05 16:27:30|26450.93|26370.93|26452.64|26372.64|26452.64|26372.64|26449.49|26369.49|9
1733416060000|2024-12-05 16:27:40|26452.9|26372.9|26455.29|26375.29|26455.66|26375.66|26452.9|26372.9|10
1733416070000|2024-12-05 16:27:50|26455.26|26375.26|26457.59|26377.59|26457.59|26377.59|26454.35|26374.35|10
1733416080000|2024-12-05 16:28:00|26457.16|26377.16|26455.62|26375.62|26457.16|26377.16|26454.32|26374.32|10
1733416090000|2024-12-05 16:28:10|26455.02|26375.02|26449.7|26369.7|26455.02|26375.02|26449.7|26369.7|10
1733416100000|2024-12-05 16:28:20|26449.45|26369.45|26449.75|26369.75|26450.46|26370.46|26449.43|26369.43|10
1733416110000|2024-12-05 16:28:30|26450.05|26370.05|26441.34|26361.34|26450.05|26370.05|26441.34|26361.34|10
1733416120000|2024-12-05 16:28:40|26441.41|26361.41|26432.75|26352.75|26441.41|26361.41|26432.75|26352.75|10
1733416130000|2024-12-05 16:28:50|26433.47|26353.47|26429.8|26349.8|26433.47|26353.47|26427.07|26347.07|10
1733416140000|2024-12-05 16:29:00|26429.97|26349.97|26435.07|26355.07|26435.07|26355.07|26429.97|26349.97|10
1733416150000|2024-12-05 16:29:10|26434.61|26354.61|26430.86|26350.86|26434.61|26354.61|26430.72|26350.72|10
1733416160000|2024-12-05 16:29:20|26430.35|26350.35|26425.25|26345.25|26430.62|26350.62|26425.25|26345.25|10
1733416170000|2024-12-05 16:29:30|26424.35|26344.35|26411.48|26331.48|26424.35|26344.35|26411.48|26331.48|10
1733416180000|2024-12-05 16:29:40|26410|26330|26400.78|26320.78|26410.26|26330.26|26400.78|26320.78|10
1733416190000|2024-12-05 16:29:50|26400.67|26320.67|26398.23|26318.23|26401.11|26321.11|26398.23|26318.23|10
1733416200000|2024-12-05 16:30:00|26397.32|26317.32|26399.43|26319.43|26399.43|26319.43|26393.73|26313.73|10
1733416210000|2024-12-05 16:30:10|26399.77|26319.77|26404.86|26324.86|26405.93|26325.93|26399.77|26319.77|10
1733416220000|2024-12-05 16:30:20|26404.93|26324.93|26399.37|26319.37|26406.56|26326.56|26399.37|26319.37|10
1733416230000|2024-12-05 16:30:30|26398.22|26318.22|26394.31|26314.31|26398.24|26318.24|26394.31|26314.31|10
1733416240000|2024-12-05 16:30:40|26393.95|26313.95|26400|26320|26400.97|26320.97|26393.95|26313.95|10
1733416250000|2024-12-05 16:30:50|26400.7|26320.7|26401.09|26321.09|26402.51|26322.51|26400.52|26320.52|10
1733416260000|2024-12-05 16:31:00|26400.58|26320.58|26397.02|26317.02|26400.76|26320.76|26397.02|26317.02|10
1733416270000|2024-12-05 16:31:10|26397.48|26317.48|26384.03|26304.03|26399.2|26319.2|26384.03|26304.03|10
1733416280000|2024-12-05 16:31:20|26384.34|26304.34|26382.51|26302.51|26384.39|26304.39|26381.39|26301.39|10
1733416290000|2024-12-05 16:31:30|26382.69|26302.69|26380.2|26300.2|26382.84|26302.84|26380.07|26300.07|10
1733416300000|2024-12-05 16:31:40|26378.13|26298.13|26378.61|26298.61|26379.61|26299.61|26377.69|26297.69|10
1733416310000|2024-12-05 16:31:50|26378.18|26298.18|26373.34|26293.34|26378.18|26298.18|26373.34|26293.34|9
1733416320000|2024-12-05 16:32:00|26372.98|26292.98|26366.31|26286.31|26372.98|26292.98|26366.31|26286.31|10
1733416330000|2024-12-05 16:32:10|26366.01|26286.01|26361.03|26281.03|26366.01|26286.01|26361.03|26281.03|10
1733416340000|2024-12-05 16:32:20|26359.99|26279.99|26371.97|26291.97|26371.97|26291.97|26359.17|26279.17|10
1733416350000|2024-12-05 16:32:30|26373.37|26293.37|26388.19|26308.19|26388.19|26308.19|26373.37|26293.37|10
1733416360000|2024-12-05 16:32:40|26388.84|26308.84|26392.68|26312.68|26392.68|26312.68|26388.09|26308.09|10
1733416370000|2024-12-05 16:32:50|26392.86|26312.86|26391.69|26311.69|26396.29|26316.29|26391.69|26311.69|10
1733416380000|2024-12-05 16:33:00|26390.23|26310.23|26386.78|26306.78|26390.23|26310.23|26385.67|26305.67|9
1733416390000|2024-12-05 16:33:10|26388.12|26308.12|26383.78|26303.78|26388.12|26308.12|26382.03|26302.03|10
1733416400000|2024-12-05 16:33:20|26383.66|26303.66|26382.33|26302.33|26383.74|26303.74|26382.23|26302.23|10
1733416410000|2024-12-05 16:33:30|26382.85|26302.85|26383.08|26303.08|26384.13|26304.13|26381.3|26301.3|10
1733416420000|2024-12-05 16:33:40|26382.42|26302.42|26385.16|26305.16|26385.44|26305.44|26382.08|26302.08|10
1733416430000|2024-12-05 16:33:50|26384.94|26304.94|26384.19|26304.19|26386.52|26306.52|26383.46|26303.46|10
1733416440000|2024-12-05 16:34:00|26385.08|26305.08|26385.49|26305.49|26386.23|26306.23|26385.08|26305.08|10
1733416450000|2024-12-05 16:34:10|26386.5|26306.5|26393.46|26313.46|26396.01|26316.01|26386.2|26306.2|10
1733416460000|2024-12-05 16:34:20|26392.88|26312.88|26383.45|26303.45|26392.88|26312.88|26383.45|26303.45|9
1733416470000|2024-12-05 16:34:30|26383.06|26303.06|26378.39|26298.39|26383.06|26303.06|26377.35|26297.35|10
1733416480000|2024-12-05 16:34:40|26377.27|26297.27|26373.4|26293.4|26378.26|26298.26|26372.59|26292.59|10
1733416490000|2024-12-05 16:34:50|26373.14|26293.14|26374.92|26294.92|26375.5|26295.5|26371.11|26291.11|10
1733416500000|2024-12-05 16:35:00|26374.98|26294.98|26356.74|26276.74|26374.98|26294.98|26356.74|26276.74|10
1733416510000|2024-12-05 16:35:10|26355.7|26275.7|26343.48|26263.48|26355.7|26275.7|26343.48|26263.48|10
1733416520000|2024-12-05 16:35:20|26340.57|26260.57|26337.48|26257.48|26340.57|26260.57|26337.48|26257.48|10
1733416530000|2024-12-05 16:35:30|26336.48|26256.48|26328.41|26248.41|26337.4|26257.4|26328.41|26248.41|10
1733416540000|2024-12-05 16:35:40|26327.49|26247.49|26326.65|26246.65|26328.22|26248.22|26322.96|26242.96|10
1733416550000|2024-12-05 16:35:50|26322.61|26242.61|26321.16|26241.16|26325.9|26245.9|26321.16|26241.16|10
1733416560000|2024-12-05 16:36:00|26319.88|26239.88|26325.59|26245.59|26325.59|26245.59|26319.88|26239.88|10
1733416570000|2024-12-05 16:36:10|26324.17|26244.17|26317.93|26237.93|26324.17|26244.17|26317.93|26237.93|10
1733416580000|2024-12-05 16:36:20|26318.5|26238.5|26317.63|26237.63|26321.54|26241.54|26316.6|26236.6|10
1733416590000|2024-12-05 16:36:30|26318.2|26238.2|26318.59|26238.59|26318.59|26238.59|26316.02|26236.02|10
1733416600000|2024-12-05 16:36:40|26317.72|26237.72|26325.78|26245.78|26325.78|26245.78|26316.96|26236.96|10
1733416610000|2024-12-05 16:36:50|26327.28|26247.28|26328.75|26248.75|26330.08|26250.08|26327.07|26247.07|10
1733416620000|2024-12-05 16:37:00|26328.07|26248.07|26314.14|26234.14|26328.07|26248.07|26314.14|26234.14|10
1733416630000|2024-12-05 16:37:10|26311.77|26231.77|26302.61|26222.61|26311.77|26231.77|26302.61|26222.61|10
1733416640000|2024-12-05 16:37:20|26300.98|26220.98|26295.7|26215.7|26300.98|26220.98|26294.65|26214.65|10
1733416650000|2024-12-05 16:37:30|26295.3|26215.3|26287.69|26207.69|26295.3|26215.3|26287.69|26207.69|10
1733416660000|2024-12-05 16:37:40|26284.65|26204.65|26289.23|26209.23|26290.59|26210.59|26283.2|26203.2|10
1733416670000|2024-12-05 16:37:50|26287.7|26207.7|26285.16|26205.16|26287.7|26207.7|26285.16|26205.16|10
1733416680000|2024-12-05 16:38:00|26282.67|26202.67|26270.51|26190.51|26282.67|26202.67|26269.49|26189.49|10
1733416690000|2024-12-05 16:38:10|26269.61|26189.61|26274.78|26194.78|26274.78|26194.78|26268.46|26188.46|10
1733416700000|2024-12-05 16:38:20|26275.4|26195.4|26293.19|26213.19|26293.51|26213.51|26275.4|26195.4|10
1733416710000|2024-12-05 16:38:30|26295.33|26215.33|26299.17|26219.17|26299.64|26219.64|26294.64|26214.64|10
1733416720000|2024-12-05 16:38:40|26298.2|26218.2|26298.71|26218.71|26298.71|26218.71|26295.29|26215.29|10
1733416730000|2024-12-05 16:38:50|26299.24|26219.24|26303.4|26223.4|26304.01|26224.01|26299.24|26219.24|10
1733416740000|2024-12-05 16:39:00|26304.3|26224.3|26296.44|26216.44|26304.3|26224.3|26296.44|26216.44|10
1733416750000|2024-12-05 16:39:10|26295.83|26215.83|26276.84|26196.84|26295.83|26215.83|26276.84|26196.84|10
1733416760000|2024-12-05 16:39:20|26272.4|26192.4|26265.38|26185.38|26272.4|26192.4|26265.38|26185.38|10
1733416770000|2024-12-05 16:39:30|26263.84|26183.84|26257.32|26177.32|26263.84|26183.84|26257.32|26177.32|10
1733416780000|2024-12-05 16:39:40|26256.42|26176.42|26258.3|26178.3|26258.3|26178.3|26255.35|26175.35|10
1733416790000|2024-12-05 16:39:50|26256.67|26176.67|26249.36|26169.36|26256.88|26176.88|26249.18|26169.18|10
1733416800000|2024-12-05 16:40:00|26249.54|26169.54|26254.97|26174.97|26254.97|26174.97|26249.37|26169.37|10
1733416810000|2024-12-05 16:40:10|26256.02|26176.02|26265.55|26185.55|26265.55|26185.55|26256.02|26176.02|10
1733416820000|2024-12-05 16:40:20|26265.09|26185.09|26267.67|26187.67|26267.67|26187.67|26262.28|26182.28|10
1733416830000|2024-12-05 16:40:30|26268.11|26188.11|26276.67|26196.67|26276.67|26196.67|26268.11|26188.11|10
1733416840000|2024-12-05 16:40:40|26277.82|26197.82|26281.99|26201.99|26282.48|26202.48|26277.71|26197.71|10
1733416850000|2024-12-05 16:40:50|26281.48|26201.48|26287.59|26207.59|26287.59|26207.59|26281.48|26201.48|10
1733416860000|2024-12-05 16:41:00|26286.94|26206.94|26304.53|26224.53|26304.53|26224.53|26286.94|26206.94|10
1733416870000|2024-12-05 16:41:10|26305.03|26225.03|26310.96|26230.96|26310.96|26230.96|26305.03|26225.03|10
1733416880000|2024-12-05 16:41:20|26309.78|26229.78|26321.55|26241.55|26321.55|26241.55|26309.78|26229.78|10
1733416890000|2024-12-05 16:41:30|26320.17|26240.17|26309.62|26229.62|26320.17|26240.17|26309.62|26229.62|10
1733416900000|2024-12-05 16:41:40|26309.53|26229.53|26303.74|26223.74|26309.53|26229.53|26303.74|26223.74|10
1733416910000|2024-12-05 16:41:50|26303.07|26223.07|26303.61|26223.61|26305.98|26225.98|26302.59|26222.59|10
1733416920000|2024-12-05 16:42:00|26303.93|26223.93|26307.84|26227.84|26307.84|26227.84|26301.03|26221.03|10
1733416930000|2024-12-05 16:42:10|26308.46|26228.46|26310.67|26230.67|26312.7|26232.7|26308.46|26228.46|10
1733416940000|2024-12-05 16:42:20|26310.64|26230.64|26304.68|26224.68|26310.64|26230.64|26304.68|26224.68|10
1733416950000|2024-12-05 16:42:30|26301.79|26221.79|26293.04|26213.04|26301.79|26221.79|26293.04|26213.04|10
1733416960000|2024-12-05 16:42:40|26291.87|26211.87|26296.37|26216.37|26296.68|26216.68|26291.87|26211.87|10
1733416970000|2024-12-05 16:42:50|26294.88|26214.88|26298.52|26218.52|26299.44|26219.44|26292.26|26212.26|10
1733416980000|2024-12-05 16:43:00|26302.89|26222.89|26313.63|26233.63|26313.63|26233.63|26302.89|26222.89|10
1733416990000|2024-12-05 16:43:10|26314.95|26234.95|26305.57|26225.57|26314.95|26234.95|26305.57|26225.57|10
1733417000000|2024-12-05 16:43:20|26305.38|26225.38|26309.23|26229.23|26309.23|26229.23|26305.25|26225.25|10
1733417010000|2024-12-05 16:43:30|26308.15|26228.15|26312.23|26232.23|26312.23|26232.23|26306.72|26226.72|9
1733417020000|2024-12-05 16:43:40|26312.96|26232.96|26328.58|26248.58|26328.58|26248.58|26312.96|26232.96|10
1733417030000|2024-12-05 16:43:50|26331.91|26251.91|26347.2|26267.2|26347.37|26267.37|26331.91|26251.91|10
1733417040000|2024-12-05 16:44:00|26346.48|26266.48|26359.86|26279.86|26359.86|26279.86|26346.48|26266.48|10
1733417050000|2024-12-05 16:44:10|26360.96|26280.96|26368.33|26288.33|26368.33|26288.33|26360.91|26280.91|9
1733417060000|2024-12-05 16:44:20|26367.29|26287.29|26381.85|26301.85|26381.85|26301.85|26367.29|26287.29|10
1733417070000|2024-12-05 16:44:30|26382.14|26302.14|26404.97|26324.97|26404.97|26324.97|26382.14|26302.14|10
1733417080000|2024-12-05 16:44:40|26407.05|26327.05|26408.97|26328.97|26410.36|26330.36|26407.05|26327.05|10
1733417090000|2024-12-05 16:44:50|26410.09|26330.09|26413.47|26333.47|26413.7|26333.7|26409|26329|10
1733417100000|2024-12-05 16:45:00|26413.97|26333.97|26419.37|26339.37|26419.45|26339.45|26413.97|26333.97|10
1733417110000|2024-12-05 16:45:10|26418.25|26338.25|26415.48|26335.48|26418.25|26338.25|26415.48|26335.48|10
1733417120000|2024-12-05 16:45:20|26413.87|26333.87|26401.09|26321.09|26413.87|26333.87|26401.09|26321.09|10
1733417130000|2024-12-05 16:45:30|26400.17|26320.17|26401.49|26321.49|26401.49|26321.49|26399.99|26319.99|10
1733417140000|2024-12-05 16:45:40|26403.04|26323.04|26410.25|26330.25|26410.25|26330.25|26403.04|26323.04|10
1733417150000|2024-12-05 16:45:50|26411.23|26331.23|26419.66|26339.66|26421.12|26341.12|26411.23|26331.23|10
1733417160000|2024-12-05 16:46:00|26419.54|26339.54|26436.38|26356.38|26436.38|26356.38|26419.54|26339.54|10
1733417170000|2024-12-05 16:46:10|26437.4|26357.4|26454.97|26374.97|26454.97|26374.97|26437.4|26357.4|10
1733417180000|2024-12-05 16:46:20|26458.68|26378.68|26457.81|26377.81|26461.21|26381.21|26457.81|26377.81|10
1733417190000|2024-12-05 16:46:30|26458.84|26378.84|26459.42|26379.42|26459.42|26379.42|26457.57|26377.57|10
1733417200000|2024-12-05 16:46:40|26460.22|26380.22|26472.15|26392.15|26472.15|26392.15|26460.22|26380.22|10
1733417210000|2024-12-05 16:46:50|26471.39|26391.39|26468.92|26388.92|26471.39|26391.39|26468.92|26388.92|10
1733417220000|2024-12-05 16:47:00|26468.71|26388.71|26468.18|26388.18|26469.66|26389.66|26467.34|26387.34|10
1733417230000|2024-12-05 16:47:10|26468.3|26388.3|26467.37|26387.37|26469.26|26389.26|26467.37|26387.37|10
1733417240000|2024-12-05 16:47:20|26466.24|26386.24|26464.3|26384.3|26466.69|26386.69|26464.3|26384.3|10
1733417250000|2024-12-05 16:47:30|26462.48|26382.48|26467.69|26387.69|26467.78|26387.78|26462.48|26382.48|10
1733417260000|2024-12-05 16:47:40|26468.21|26388.21|26475.92|26395.92|26476.68|26396.68|26468.21|26388.21|10
1733417270000|2024-12-05 16:47:50|26476.78|26396.78|26482.64|26402.64|26482.64|26402.64|26476.78|26396.78|10
1733417280000|2024-12-05 16:48:00|26483.13|26403.13|26493.94|26413.94|26493.94|26413.94|26483.13|26403.13|10
1733417290000|2024-12-05 16:48:10|26499.64|26419.64|26494.55|26414.55|26501.4|26421.4|26494.55|26414.55|10
1733417300000|2024-12-05 16:48:20|26495.05|26415.05|26494.38|26414.38|26495.98|26415.98|26494.28|26414.28|10
1733417310000|2024-12-05 16:48:30|26493.8|26413.8|26501.55|26421.55|26503.97|26423.97|26493.8|26413.8|10
1733417320000|2024-12-05 16:48:40|26503.1|26423.1|26502.63|26422.63|26504.6|26424.6|26502.33|26422.33|10
1733417330000|2024-12-05 16:48:50|26502.43|26422.43|26496.54|26416.54|26502.43|26422.43|26496.54|26416.54|9
1733417340000|2024-12-05 16:49:00|26495.82|26415.82|26467.79|26387.79|26495.82|26415.82|26467.79|26387.79|10
1733417350000|2024-12-05 16:49:10|26467.52|26387.52|26461.79|26381.79|26468|26388|26461.79|26381.79|10
1733417360000|2024-12-05 16:49:20|26463.05|26383.05|26461.73|26381.73|26463.13|26383.13|26460.11|26380.11|10
1733417370000|2024-12-05 16:49:30|26460.87|26380.87|26457.67|26377.67|26460.87|26380.87|26457.4|26377.4|10
1733417380000|2024-12-05 16:49:40|26456.44|26376.44|26458.13|26378.13|26458.46|26378.46|26455.43|26375.43|10
1733417390000|2024-12-05 16:49:50|26459.21|26379.21|26463.06|26383.06|26463.5|26383.5|26459.21|26379.21|10
1733417400000|2024-12-05 16:50:00|26463.24|26383.24|26461.19|26381.19|26465.18|26385.18|26460.26|26380.26|10
1733417410000|2024-12-05 16:50:10|26460.69|26380.69|26460.66|26380.66|26460.69|26380.69|26457.58|26377.58|10
1733417420000|2024-12-05 16:50:20|26460.54|26380.54|26463.7|26383.7|26463.7|26383.7|26458.5|26378.5|10
1733417430000|2024-12-05 16:50:30|26464.42|26384.42|26469.65|26389.65|26469.69|26389.69|26464.33|26384.33|10
1733417440000|2024-12-05 16:50:40|26470.29|26390.29|26478.57|26398.57|26478.57|26398.57|26470.07|26390.07|10
1733417450000|2024-12-05 16:50:50|26478.83|26398.83|26463.62|26383.62|26478.88|26398.88|26463.62|26383.62|10
1733417460000|2024-12-05 16:51:00|26461.55|26381.55|26452.68|26372.68|26462.17|26382.17|26451.89|26371.89|10
1733417470000|2024-12-05 16:51:10|26454.76|26374.76|26462.6|26382.6|26464.02|26384.02|26454.76|26374.76|10
1733417480000|2024-12-05 16:51:20|26463.35|26383.35|26469.33|26389.33|26469.33|26389.33|26463.35|26383.35|10
1733417490000|2024-12-05 16:51:30|26469.08|26389.08|26466.24|26386.24|26469.08|26389.08|26465.16|26385.16|10
1733417500000|2024-12-05 16:51:40|26466.22|26386.22|26470.36|26390.36|26470.36|26390.36|26466.22|26386.22|10
1733417510000|2024-12-05 16:51:50|26471.41|26391.41|26472.55|26392.55|26472.55|26392.55|26470.57|26390.57|10
1733417520000|2024-12-05 16:52:00|26472.71|26392.71|26469.21|26389.21|26472.75|26392.75|26469.21|26389.21|10
1733417530000|2024-12-05 16:52:10|26470.68|26390.68|26474.89|26394.89|26475.8|26395.8|26470.68|26390.68|10
1733417540000|2024-12-05 16:52:20|26474.46|26394.46|26478.66|26398.66|26480.2|26400.2|26474.46|26394.46|9
1733417550000|2024-12-05 16:52:30|26478.34|26398.34|26478.52|26398.52|26478.89|26398.89|26476.82|26396.82|10
1733417560000|2024-12-05 16:52:40|26479.37|26399.37|26488.6|26408.6|26488.6|26408.6|26479.37|26399.37|10
1733417570000|2024-12-05 16:52:50|26488.97|26408.97|26493.62|26413.62|26494.39|26414.39|26488.97|26408.97|10
1733417580000|2024-12-05 16:53:00|26493.88|26413.88|26496.65|26416.65|26497.82|26417.82|26493.88|26413.88|10
1733417590000|2024-12-05 16:53:10|26496.83|26416.83|26497.3|26417.3|26498.88|26418.88|26496.23|26416.23|10
1733417600000|2024-12-05 16:53:20|26498.51|26418.51|26507.36|26427.36|26507.36|26427.36|26498.51|26418.51|10
1733417610000|2024-12-05 16:53:30|26507.59|26427.59|26515.06|26435.06|26515.06|26435.06|26507.59|26427.59|10
1733417620000|2024-12-05 16:53:40|26516.05|26436.05|26520.72|26440.72|26521.27|26441.27|26515.58|26435.58|10
1733417630000|2024-12-05 16:53:50|26522.96|26442.96|26526.17|26446.17|26526.17|26446.17|26522.52|26442.52|10
1733417640000|2024-12-05 16:54:00|26526.21|26446.21|26532.92|26452.92|26534.35|26454.35|26526.21|26446.21|10
1733417650000|2024-12-05 16:54:10|26532.77|26452.77|26526.52|26446.52|26535.37|26455.37|26526.52|26446.52|10
1733417660000|2024-12-05 16:54:20|26524.38|26444.38|26516.19|26436.19|26524.38|26444.38|26516.19|26436.19|10
1733417670000|2024-12-05 16:54:30|26514.49|26434.49|26513|26433|26515.17|26435.17|26512.1|26432.1|10
1733417680000|2024-12-05 16:54:40|26513.23|26433.23|26507.71|26427.71|26513.23|26433.23|26506.97|26426.97|10
1733417690000|2024-12-05 16:54:50|26509.47|26429.47|26506.79|26426.79|26509.47|26429.47|26506.79|26426.79|10
1733417700000|2024-12-05 16:55:00|26506.23|26426.23|26507.04|26427.04|26507.04|26427.04|26504.56|26424.56|10
1733417710000|2024-12-05 16:55:10|26507.54|26427.54|26501.32|26421.32|26507.54|26427.54|26501.32|26421.32|10
1733417720000|2024-12-05 16:55:20|26501.89|26421.89|26495.87|26415.87|26501.89|26421.89|26495.26|26415.26|10
1733417730000|2024-12-05 16:55:30|26494.9|26414.9|26499.56|26419.56|26499.56|26419.56|26494.85|26414.85|10
1733417740000|2024-12-05 16:55:40|26499.35|26419.35|26495.62|26415.62|26499.35|26419.35|26495.62|26415.62|10
1733417750000|2024-12-05 16:55:50|26495.53|26415.53|26491.56|26411.56|26495.71|26415.71|26491.56|26411.56|9
1733417760000|2024-12-05 16:56:00|26491.75|26411.75|26485.26|26405.26|26491.75|26411.75|26485.26|26405.26|10
1733417770000|2024-12-05 16:56:10|26484.99|26404.99|26486.39|26406.39|26490.06|26410.06|26484.99|26404.99|10
1733417780000|2024-12-05 16:56:20|26485.05|26405.05|26477.01|26397.01|26485.05|26405.05|26477.01|26397.01|10
1733417790000|2024-12-05 16:56:30|26476.98|26396.98|26468.93|26388.93|26476.98|26396.98|26468.93|26388.93|10
1733417800000|2024-12-05 16:56:40|26468.6|26388.6|26469.26|26389.26|26470.44|26390.44|26468.6|26388.6|10
1733417810000|2024-12-05 16:56:50|26465.49|26385.49|26468.32|26388.32|26471.18|26391.18|26465.49|26385.49|10
1733417820000|2024-12-05 16:57:00|26469.22|26389.22|26469.73|26389.73|26469.75|26389.75|26467.71|26387.71|10
1733417830000|2024-12-05 16:57:10|26470.27|26390.27|26471.71|26391.71|26473.87|26393.87|26470.27|26390.27|10
1733417840000|2024-12-05 16:57:20|26472.65|26392.65|26475.96|26395.96|26475.96|26395.96|26472.54|26392.54|10
1733417850000|2024-12-05 16:57:30|26476.7|26396.7|26478.74|26398.74|26478.97|26398.97|26475.28|26395.28|10
1733417860000|2024-12-05 16:57:40|26479.65|26399.65|26480|26400|26482.5|26402.5|26479.65|26399.65|10
1733417870000|2024-12-05 16:57:50|26480.19|26400.19|26471.43|26391.43|26480.19|26400.19|26471.43|26391.43|10
1733417880000|2024-12-05 16:58:00|26471.6|26391.6|26474.76|26394.76|26474.76|26394.76|26468.68|26388.68|10
1733417890000|2024-12-05 16:58:10|26474.15|26394.15|26475.85|26395.85|26475.85|26395.85|26472.83|26392.83|10
1733417900000|2024-12-05 16:58:20|26476.93|26396.93|26489.17|26409.17|26489.17|26409.17|26476.93|26396.93|10
1733417910000|2024-12-05 16:58:30|26489.29|26409.29|26482.71|26402.71|26490.38|26410.38|26482.71|26402.71|10
1733417920000|2024-12-05 16:58:40|26481.03|26401.03|26484.09|26404.09|26485.58|26405.58|26479.19|26399.19|10
1733417930000|2024-12-05 16:58:50|26483.18|26403.18|26478.69|26398.69|26483.18|26403.18|26478.25|26398.25|10
1733417940000|2024-12-05 16:59:00|26478.89|26398.89|26478.13|26398.13|26480.2|26400.2|26477.52|26397.52|10
1733417950000|2024-12-05 16:59:10|26478.17|26398.17|26476.16|26396.16|26479.95|26399.95|26476.16|26396.16|10
1733417960000|2024-12-05 16:59:20|26475.68|26395.68|26475.75|26395.75|26476.67|26396.67|26475.65|26395.65|10
1733417970000|2024-12-05 16:59:30|26476.17|26396.17|26475.34|26395.34|26476.17|26396.17|26472.47|26392.47|10
1733417980000|2024-12-05 16:59:40|26475.59|26395.59|26471.21|26391.21|26475.59|26395.59|26471.21|26391.21|10
1733417990000|2024-12-05 16:59:50|26470.78|26390.78|26462.74|26382.74|26470.78|26390.78|26462.74|26382.74|10
1733418000000|2024-12-05 17:00:00|26462.42|26382.42|26457.04|26377.04|26462.42|26382.42|26456.01|26376.01|10
1733418010000|2024-12-05 17:00:10|26456.62|26376.62|26461.53|26381.53|26461.53|26381.53|26453.31|26373.31|10
1733418020000|2024-12-05 17:00:20|26463.11|26383.11|26470.15|26390.15|26470.15|26390.15|26463.11|26383.11|10
1733418030000|2024-12-05 17:00:30|26469.54|26389.54|26467.36|26387.36|26469.54|26389.54|26466.1|26386.1|10
1733418040000|2024-12-05 17:00:40|26466.76|26386.76|26460.01|26380.01|26466.76|26386.76|26459.8|26379.8|10
1733418050000|2024-12-05 17:00:50|26460.94|26380.94|26462.4|26382.4|26462.4|26382.4|26459.44|26379.44|10
1733418060000|2024-12-05 17:01:00|26463.01|26383.01|26469.64|26389.64|26470.08|26390.08|26463.01|26383.01|10
1733418070000|2024-12-05 17:01:10|26469.84|26389.84|26457.45|26377.45|26469.84|26389.84|26457.45|26377.45|10
1733418080000|2024-12-05 17:01:20|26454.79|26374.79|26443.7|26363.7|26454.79|26374.79|26443.7|26363.7|10
1733418090000|2024-12-05 17:01:30|26442.98|26362.98|26438.35|26358.35|26442.98|26362.98|26438.07|26358.07|10
1733418100000|2024-12-05 17:01:40|26439.07|26359.07|26439.56|26359.56|26441.07|26361.07|26439.07|26359.07|10
1733418110000|2024-12-05 17:01:50|26440.45|26360.45|26441.38|26361.38|26443.11|26363.11|26440.45|26360.45|10
1733418120000|2024-12-05 17:02:00|26440.78|26360.78|26443.69|26363.69|26444.12|26364.12|26440.41|26360.41|10
1733418130000|2024-12-05 17:02:10|26444.51|26364.51|26434.87|26354.87|26445.38|26365.38|26434.87|26354.87|10
1733418140000|2024-12-05 17:02:20|26433.82|26353.82|26425.85|26345.85|26433.82|26353.82|26425.85|26345.85|10
1733418150000|2024-12-05 17:02:30|26423.42|26343.42|26409.41|26329.41|26423.42|26343.42|26409.41|26329.41|10
1733418160000|2024-12-05 17:02:40|26408.81|26328.81|26409.33|26329.33|26409.33|26329.33|26406.74|26326.74|9
1733418170000|2024-12-05 17:02:50|26409.82|26329.82|26411.23|26331.23|26411.23|26331.23|26407.53|26327.53|10
1733418180000|2024-12-05 17:03:00|26411.53|26331.53|26402.68|26322.68|26411.53|26331.53|26402.68|26322.68|10
1733418190000|2024-12-05 17:03:10|26403.47|26323.47|26403.14|26323.14|26404.58|26324.58|26403.14|26323.14|10
1733418200000|2024-12-05 17:03:20|26402.22|26322.22|26402.66|26322.66|26403.33|26323.33|26400.78|26320.78|10
1733418210000|2024-12-05 17:03:30|26402.33|26322.33|26405.61|26325.61|26406.83|26326.83|26402.33|26322.33|10
1733418220000|2024-12-05 17:03:40|26404.93|26324.93|26401.72|26321.72|26404.93|26324.93|26401.15|26321.15|10
1733418230000|2024-12-05 17:03:50|26400.61|26320.61|26403.06|26323.06|26403.06|26323.06|26398.84|26318.84|10
1733418240000|2024-12-05 17:04:00|26404.06|26324.06|26404.37|26324.37|26405.7|26325.7|26402.55|26322.55|10
1733418250000|2024-12-05 17:04:10|26405.45|26325.45|26414.64|26334.64|26415.29|26335.29|26405.38|26325.38|10
1733418260000|2024-12-05 17:04:20|26415.63|26335.63|26426.81|26346.81|26426.81|26346.81|26415.63|26335.63|9
1733418270000|2024-12-05 17:04:30|26427.75|26347.75|26428.83|26348.83|26428.83|26348.83|26427.18|26347.18|10
1733418280000|2024-12-05 17:04:40|26432.3|26352.3|26430.93|26350.93|26432.66|26352.66|26429.8|26349.8|10
1733418290000|2024-12-05 17:04:50|26430.41|26350.41|26435.77|26355.77|26435.77|26355.77|26430.41|26350.41|10
1733418300000|2024-12-05 17:05:00|26436.45|26356.45|26448.59|26368.59|26448.59|26368.59|26436.45|26356.45|10
1733418310000|2024-12-05 17:05:10|26453.66|26373.66|26459.71|26379.71|26460.97|26380.97|26453.66|26373.66|10
1733418320000|2024-12-05 17:05:20|26459.92|26379.92|26456.08|26376.08|26459.92|26379.92|26456.08|26376.08|10
1733418330000|2024-12-05 17:05:30|26455.81|26375.81|26450.22|26370.22|26455.81|26375.81|26449.07|26369.07|10
1733418340000|2024-12-05 17:05:40|26451.79|26371.79|26454.89|26374.89|26455.46|26375.46|26451.79|26371.79|10
1733418350000|2024-12-05 17:05:50|26454.56|26374.56|26449.5|26369.5|26456.51|26376.51|26449.5|26369.5|10
1733418360000|2024-12-05 17:06:00|26449.22|26369.22|26447.94|26367.94|26449.22|26369.22|26444.98|26364.98|10
1733418370000|2024-12-05 17:06:10|26448.52|26368.52|26443.27|26363.27|26450.23|26370.23|26443.27|26363.27|10
1733418380000|2024-12-05 17:06:20|26442.63|26362.63|26441.7|26361.7|26442.63|26362.63|26439.19|26359.19|10
1733418390000|2024-12-05 17:06:30|26441.35|26361.35|26449.1|26369.1|26449.1|26369.1|26441.19|26361.19|9
1733418400000|2024-12-05 17:06:40|26448.45|26368.45|26460.16|26380.16|26460.16|26380.16|26448.45|26368.45|10
1733418410000|2024-12-05 17:06:50|26462.54|26382.54|26464.11|26384.11|26465.15|26385.15|26461.81|26381.81|10
1733418420000|2024-12-05 17:07:00|26463.83|26383.83|26465.81|26385.81|26466.3|26386.3|26463.63|26383.63|10
1733418430000|2024-12-05 17:07:10|26466.11|26386.11|26468.84|26388.84|26469.5|26389.5|26465.97|26385.97|10
1733418440000|2024-12-05 17:07:20|26469.71|26389.71|26468.04|26388.04|26471.69|26391.69|26468.04|26388.04|10
1733418450000|2024-12-05 17:07:30|26467.88|26387.88|26464.42|26384.42|26467.88|26387.88|26464.26|26384.26|10
1733418460000|2024-12-05 17:07:40|26464.49|26384.49|26461.15|26381.15|26464.49|26384.49|26459.85|26379.85|10
1733418470000|2024-12-05 17:07:50|26462.76|26382.76|26470.85|26390.85|26470.85|26390.85|26462.76|26382.76|10
1733418480000|2024-12-05 17:08:00|26471.45|26391.45|26481.49|26401.49|26481.49|26401.49|26471.44|26391.44|10
1733418490000|2024-12-05 17:08:10|26481.65|26401.65|26486.19|26406.19|26486.2|26406.2|26481.65|26401.65|10
1733418500000|2024-12-05 17:08:20|26486.48|26406.48|26493.42|26413.42|26493.42|26413.42|26486.41|26406.41|10
1733418510000|2024-12-05 17:08:30|26497.26|26417.26|26497.92|26417.92|26499.27|26419.27|26496.89|26416.89|10
1733418520000|2024-12-05 17:08:40|26499.06|26419.06|26495.63|26415.63|26499.48|26419.48|26495.63|26415.63|10
1733418530000|2024-12-05 17:08:50|26495.79|26415.79|26496.66|26416.66|26497.68|26417.68|26495.79|26415.79|9
1733418540000|2024-12-05 17:09:00|26498.12|26418.12|26497.67|26417.67|26498.12|26418.12|26495.92|26415.92|10
1733418550000|2024-12-05 17:09:10|26497.21|26417.21|26499.34|26419.34|26499.34|26419.34|26497.04|26417.04|10
1733418560000|2024-12-05 17:09:20|26499.72|26419.72|26505.83|26425.83|26505.83|26425.83|26499.72|26419.72|10
1733418570000|2024-12-05 17:09:30|26505.77|26425.77|26499.58|26419.58|26505.77|26425.77|26499.58|26419.58|10
1733418580000|2024-12-05 17:09:40|26499.46|26419.46|26499.27|26419.27|26499.46|26419.46|26498.57|26418.57|10
1733418590000|2024-12-05 17:09:50|26499.65|26419.65|26497.05|26417.05|26500.34|26420.34|26496.41|26416.41|10
1733418600000|2024-12-05 17:10:00|26497.75|26417.75|26486.62|26406.62|26498.14|26418.14|26486.62|26406.62|10
1733418610000|2024-12-05 17:10:10|26486.86|26406.86|26476.67|26396.67|26486.86|26406.86|26475.63|26395.63|10
1733418620000|2024-12-05 17:10:20|26476.76|26396.76|26472.39|26392.39|26476.76|26396.76|26471.05|26391.05|10
1733418630000|2024-12-05 17:10:30|26473.23|26393.23|26474.28|26394.28|26477.23|26397.23|26473.23|26393.23|10
1733418640000|2024-12-05 17:10:40|26474.55|26394.55|26468.69|26388.69|26474.61|26394.61|26467.61|26387.61|10
1733418650000|2024-12-05 17:10:50|26469.11|26389.11|26470.8|26390.8|26473.29|26393.29|26469.11|26389.11|10
1733418660000|2024-12-05 17:11:00|26472.97|26392.97|26475|26395|26475|26395|26472.97|26392.97|10
1733418670000|2024-12-05 17:11:10|26475.58|26395.58|26465.36|26385.36|26478.06|26398.06|26465.36|26385.36|10
1733418680000|2024-12-05 17:11:20|26467.36|26387.36|26468|26388|26468.98|26388.98|26467.36|26387.36|10
1733418690000|2024-12-05 17:11:30|26468.69|26388.69|26476.37|26396.37|26477.37|26397.37|26468.69|26388.69|10
1733418700000|2024-12-05 17:11:40|26476.26|26396.26|26485.05|26405.05|26485.05|26405.05|26475.85|26395.85|10
1733418710000|2024-12-05 17:11:50|26484.97|26404.97|26473.99|26393.99|26485.07|26405.07|26473.99|26393.99|10
1733418720000|2024-12-05 17:12:00|26472.63|26392.63|26475.49|26395.49|26475.49|26395.49|26471.64|26391.64|10
1733418730000|2024-12-05 17:12:10|26476.28|26396.28|26475.64|26395.64|26478.95|26398.95|26475.64|26395.64|10
1733418740000|2024-12-05 17:12:20|26476.4|26396.4|26471.41|26391.41|26476.59|26396.59|26471.07|26391.07|10
1733418750000|2024-12-05 17:12:30|26470.99|26390.99|26468.35|26388.35|26471.36|26391.36|26467.77|26387.77|10
1733418760000|2024-12-05 17:12:40|26467.76|26387.76|26465.32|26385.32|26467.76|26387.76|26461.19|26381.19|10
1733418770000|2024-12-05 17:12:50|26464.02|26384.02|26463.89|26383.89|26464.86|26384.86|26463.56|26383.56|10
1733418780000|2024-12-05 17:13:00|26463.61|26383.61|26447.87|26367.87|26464.89|26384.89|26446.54|26366.54|10
1733418790000|2024-12-05 17:13:10|26448.36|26368.36|26454.49|26374.49|26454.49|26374.49|26448.36|26368.36|10
1733418800000|2024-12-05 17:13:20|26454.69|26374.69|26453.26|26373.26|26456.74|26376.74|26453.1|26373.1|10
1733418810000|2024-12-05 17:13:30|26453.19|26373.19|26453.23|26373.23|26453.23|26373.23|26444.69|26364.69|10
1733418820000|2024-12-05 17:13:40|26452.5|26372.5|26449.72|26369.72|26452.5|26372.5|26449.25|26369.25|10
1733418830000|2024-12-05 17:13:50|26448.91|26368.91|26441.32|26361.32|26448.91|26368.91|26440.51|26360.51|10
1733418840000|2024-12-05 17:14:00|26438.76|26358.76|26434.7|26354.7|26438.76|26358.76|26434.7|26354.7|10
1733418850000|2024-12-05 17:14:10|26432.62|26352.62|26421.19|26341.19|26432.62|26352.62|26421.19|26341.19|10
1733418860000|2024-12-05 17:14:20|26420.94|26340.94|26418.49|26338.49|26421.92|26341.92|26418.49|26338.49|10
1733418870000|2024-12-05 17:14:30|26418.97|26338.97|26420.05|26340.05|26421.11|26341.11|26418.97|26338.97|10
1733418880000|2024-12-05 17:14:40|26420.06|26340.06|26412.83|26332.83|26420.06|26340.06|26412.83|26332.83|10
1733418890000|2024-12-05 17:14:50|26411.67|26331.67|26406.43|26326.43|26411.67|26331.67|26406.43|26326.43|10
1733418900000|2024-12-05 17:15:00|26404.78|26324.78|26401.43|26321.43|26405.15|26325.15|26401.43|26321.43|10
1733418910000|2024-12-05 17:15:10|26400.03|26320.03|26392.24|26312.24|26400.03|26320.03|26392.24|26312.24|10
1733418920000|2024-12-05 17:15:20|26392.64|26312.64|26395.95|26315.95|26395.95|26315.95|26392.38|26312.38|10
1733418930000|2024-12-05 17:15:30|26397.31|26317.31|26395.44|26315.44|26397.46|26317.46|26395.1|26315.1|10
1733418940000|2024-12-05 17:15:40|26395.99|26315.99|26402.99|26322.99|26402.99|26322.99|26394.96|26314.96|10
1733418950000|2024-12-05 17:15:50|26404.85|26324.85|26415.81|26335.81|26415.81|26335.81|26404.85|26324.85|10
1733418960000|2024-12-05 17:16:00|26417.39|26337.39|26427.95|26347.95|26433.24|26353.24|26417.39|26337.39|10
1733418970000|2024-12-05 17:16:10|26426.1|26346.1|26425.58|26345.58|26426.76|26346.76|26425.24|26345.24|10
1733418980000|2024-12-05 17:16:20|26423.27|26343.27|26420.86|26340.86|26423.27|26343.27|26417.86|26337.86|9
1733418990000|2024-12-05 17:16:30|26420.36|26340.36|26417.25|26337.25|26420.87|26340.87|26417.25|26337.25|10
1733419000000|2024-12-05 17:16:40|26416.52|26336.52|26414.29|26334.29|26416.52|26336.52|26413.61|26333.61|10
1733419010000|2024-12-05 17:16:50|26412.7|26332.7|26404.42|26324.42|26412.7|26332.7|26404.42|26324.42|10
1733419020000|2024-12-05 17:17:00|26404.4|26324.4|26407.19|26327.19|26407.19|26327.19|26402.54|26322.54|10
1733419030000|2024-12-05 17:17:10|26407.38|26327.38|26410.66|26330.66|26412.67|26332.67|26407.38|26327.38|10
1733419040000|2024-12-05 17:17:20|26411.84|26331.84|26411.67|26331.67|26413.3|26333.3|26411.63|26331.63|10
1733419050000|2024-12-05 17:17:30|26412.26|26332.26|26407.82|26327.82|26412.26|26332.26|26407.64|26327.64|9
1733419060000|2024-12-05 17:17:40|26406.91|26326.91|26412.7|26332.7|26412.7|26332.7|26406.38|26326.38|10
1733419070000|2024-12-05 17:17:50|26413.43|26333.43|26411.43|26331.43|26413.43|26333.43|26411.4|26331.4|10
1733419080000|2024-12-05 17:18:00|26411.91|26331.91|26417.03|26337.03|26417.03|26337.03|26411.91|26331.91|10
1733419090000|2024-12-05 17:18:10|26418.68|26338.68|26423.43|26343.43|26424.87|26344.87|26418.63|26338.63|10
1733419100000|2024-12-05 17:18:20|26424.93|26344.93|26435.09|26355.09|26435.19|26355.19|26424.93|26344.93|10
1733419110000|2024-12-05 17:18:30|26435.07|26355.07|26427.52|26347.52|26435.07|26355.07|26427.52|26347.52|10
1733419120000|2024-12-05 17:18:40|26428.12|26348.12|26439.14|26359.14|26439.14|26359.14|26428.12|26348.12|10
1733419130000|2024-12-05 17:18:50|26443.97|26363.97|26448.13|26368.13|26448.13|26368.13|26443.97|26363.97|10
1733419140000|2024-12-05 17:19:00|26448.16|26368.16|26452.11|26372.11|26452.11|26372.11|26446.71|26366.71|10
1733419150000|2024-12-05 17:19:10|26453.49|26373.49|26463.09|26383.09|26463.09|26383.09|26453.49|26373.49|9
1733419160000|2024-12-05 17:19:20|26463.87|26383.87|26462.42|26382.42|26463.98|26383.98|26460.54|26380.54|10
1733419170000|2024-12-05 17:19:30|26462.7|26382.7|26468.93|26388.93|26468.93|26388.93|26462.54|26382.54|10
1733419180000|2024-12-05 17:19:40|26469.18|26389.18|26470.1|26390.1|26470.71|26390.71|26468.6|26388.6|10
1733419190000|2024-12-05 17:19:50|26470.11|26390.11|26477.57|26397.57|26477.57|26397.57|26470.11|26390.11|10
1733419200000|2024-12-05 17:20:00|26477.81|26397.81|26486.87|26406.87|26487.51|26407.51|26477.81|26397.81|10
1733419210000|2024-12-05 17:20:10|26486.24|26406.24|26474.13|26394.13|26486.24|26406.24|26474.13|26394.13|10
1733419220000|2024-12-05 17:20:20|26471.15|26391.15|26468.42|26388.42|26471.66|26391.66|26467.02|26387.02|10
1733419230000|2024-12-05 17:20:30|26469.1|26389.1|26461.81|26381.81|26469.1|26389.1|26458.28|26378.28|10
1733419240000|2024-12-05 17:20:40|26459.83|26379.83|26458.9|26378.9|26459.83|26379.83|26457.18|26377.18|10
1733419250000|2024-12-05 17:20:50|26459.26|26379.26|26468.71|26388.71|26468.71|26388.71|26459.26|26379.26|10
1733419260000|2024-12-05 17:21:00|26468.93|26388.93|26483.56|26403.56|26483.56|26403.56|26468.93|26388.93|10
1733419270000|2024-12-05 17:21:10|26483.17|26403.17|26481.7|26401.7|26484.38|26404.38|26481.7|26401.7|10
1733419280000|2024-12-05 17:21:20|26481.39|26401.39|26475.83|26395.83|26481.39|26401.39|26475.64|26395.64|10
1733419290000|2024-12-05 17:21:30|26475.29|26395.29|26477.78|26397.78|26477.94|26397.94|26474.51|26394.51|10
1733419300000|2024-12-05 17:21:40|26478.1|26398.1|26481.71|26401.71|26481.71|26401.71|26478.1|26398.1|10
1733419310000|2024-12-05 17:21:50|26480.48|26400.48|26483.24|26403.24|26484.13|26404.13|26480.48|26400.48|10
1733419320000|2024-12-05 17:22:00|26484.13|26404.13|26486.6|26406.6|26486.6|26406.6|26483.48|26403.48|10
1733419330000|2024-12-05 17:22:10|26486.88|26406.88|26484|26404|26487.52|26407.52|26484|26404|9
1733419340000|2024-12-05 17:22:20|26482.19|26402.19|26481.6|26401.6|26483.7|26403.7|26481.43|26401.43|10
1733419350000|2024-12-05 17:22:30|26480.47|26400.47|26469.81|26389.81|26481.85|26401.85|26469.81|26389.81|10
1733419360000|2024-12-05 17:22:40|26469.42|26389.42|26470.78|26390.78|26470.78|26390.78|26467.28|26387.28|10
1733419370000|2024-12-05 17:22:50|26470.62|26390.62|26482.68|26402.68|26482.68|26402.68|26470.62|26390.62|10
1733419380000|2024-12-05 17:23:00|26483.03|26403.03|26477.43|26397.43|26483.87|26403.87|26477.43|26397.43|10
1733419390000|2024-12-05 17:23:10|26476.09|26396.09|26469.35|26389.35|26476.09|26396.09|26469.35|26389.35|10
1733419400000|2024-12-05 17:23:20|26469.48|26389.48|26469.34|26389.34|26470.3|26390.3|26466.93|26386.93|10
1733419410000|2024-12-05 17:23:30|26451.41|26371.41|26456.83|26376.83|26456.83|26376.83|26450.56|26370.56|10
1733419420000|2024-12-05 17:23:40|26457.23|26377.23|26463.73|26383.73|26463.73|26383.73|26457.23|26377.23|10
1733419430000|2024-12-05 17:23:50|26464.63|26384.63|26463.52|26383.52|26465.02|26385.02|26462.63|26382.63|10
1733419440000|2024-12-05 17:24:00|26462.33|26382.33|26470.09|26390.09|26470.09|26390.09|26460.98|26380.98|10
1733419450000|2024-12-05 17:24:10|26472.03|26392.03|26477.91|26397.91|26477.91|26397.91|26471.49|26391.49|10
1733419460000|2024-12-05 17:24:20|26478.43|26398.43|26468.11|26388.11|26479.53|26399.53|26468.11|26388.11|10
1733419470000|2024-12-05 17:24:30|26468.71|26388.71|26465.7|26385.7|26468.93|26388.93|26464.61|26384.61|10
1733419480000|2024-12-05 17:24:40|26466.47|26386.47|26467.26|26387.26|26467.26|26387.26|26460.15|26380.15|10
1733419490000|2024-12-05 17:24:50|26467.79|26387.79|26473.12|26393.12|26473.12|26393.12|26466.57|26386.57|10
1733419500000|2024-12-05 17:25:00|26472.45|26392.45|26471.1|26391.1|26472.87|26392.87|26471.1|26391.1|10
1733419510000|2024-12-05 17:25:10|26472.71|26392.71|26474.93|26394.93|26476.35|26396.35|26472.71|26392.71|10
1733419520000|2024-12-05 17:25:20|26475.51|26395.51|26476.97|26396.97|26476.97|26396.97|26472.77|26392.77|10
1733419530000|2024-12-05 17:25:30|26477.23|26397.23|26482.3|26402.3|26482.3|26402.3|26476.16|26396.16|10
1733419540000|2024-12-05 17:25:40|26485.51|26405.51|26492.2|26412.2|26493.68|26413.68|26485.51|26405.51|10
1733419550000|2024-12-05 17:25:50|26493.38|26413.38|26492.06|26412.06|26494.67|26414.67|26492.06|26412.06|10
1733419560000|2024-12-05 17:26:00|26491.55|26411.55|26484.81|26404.81|26491.55|26411.55|26484.81|26404.81|10
1733419570000|2024-12-05 17:26:10|26483.52|26403.52|26481.81|26401.81|26483.52|26403.52|26479.44|26399.44|9
1733419580000|2024-12-05 17:26:20|26481.66|26401.66|26480.01|26400.01|26481.84|26401.84|26480.01|26400.01|10
1733419590000|2024-12-05 17:26:30|26478.28|26398.28|26471.26|26391.26|26478.28|26398.28|26471.26|26391.26|10
1733419600000|2024-12-05 17:26:40|26466.46|26386.46|26453.38|26373.38|26466.46|26386.46|26453.38|26373.38|10
1733419610000|2024-12-05 17:26:50|26453.44|26373.44|26457|26377|26457|26377|26452.69|26372.69|10
1733419620000|2024-12-05 17:27:00|26458.1|26378.1|26464.66|26384.66|26464.66|26384.66|26457.13|26377.13|10
1733419630000|2024-12-05 17:27:10|26466.24|26386.24|26473.93|26393.93|26473.93|26393.93|26466.24|26386.24|10
1733419640000|2024-12-05 17:27:20|26474.65|26394.65|26477.02|26397.02|26477.02|26397.02|26474.65|26394.65|10
1733419650000|2024-12-05 17:27:30|26476.26|26396.26|26479.89|26399.89|26479.89|26399.89|26475.69|26395.69|10
1733419660000|2024-12-05 17:27:40|26480.42|26400.42|26479.79|26399.79|26481.41|26401.41|26479.21|26399.21|10
1733419670000|2024-12-05 17:27:50|26478.9|26398.9|26474.13|26394.13|26478.9|26398.9|26474.13|26394.13|10
1733419680000|2024-12-05 17:28:00|26471.66|26391.66|26478.12|26398.12|26478.12|26398.12|26471.66|26391.66|10
1733419690000|2024-12-05 17:28:10|26477.7|26397.7|26482.23|26402.23|26482.23|26402.23|26477.7|26397.7|10
1733419700000|2024-12-05 17:28:20|26481.98|26401.98|26478.45|26398.45|26481.98|26401.98|26477.81|26397.81|10
1733419710000|2024-12-05 17:28:30|26478.25|26398.25|26477.31|26397.31|26478.53|26398.53|26477.31|26397.31|10
1733419720000|2024-12-05 17:28:40|26476.64|26396.64|26477.05|26397.05|26477.44|26397.44|26476.01|26396.01|10
1733419730000|2024-12-05 17:28:50|26477.69|26397.69|26480.23|26400.23|26480.32|26400.32|26477.69|26397.69|10
1733419740000|2024-12-05 17:29:00|26480.51|26400.51|26477.75|26397.75|26481.21|26401.21|26477.3|26397.3|10
1733419750000|2024-12-05 17:29:10|26477.06|26397.06|26480.57|26400.57|26481.62|26401.62|26477.06|26397.06|10
1733419760000|2024-12-05 17:29:20|26479.32|26399.32|26476.01|26396.01|26479.32|26399.32|26475.61|26395.61|10
1733419770000|2024-12-05 17:29:30|26475.91|26395.91|26474.37|26394.37|26475.92|26395.92|26474.26|26394.26|9
1733419780000|2024-12-05 17:29:40|26474.39|26394.39|26477.53|26397.53|26477.98|26397.98|26471.01|26391.01|10
1733419790000|2024-12-05 17:29:50|26477.22|26397.22|26475.23|26395.23|26477.22|26397.22|26474.99|26394.99|10
1733419800000|2024-12-05 17:30:00|26474.76|26394.76|26471.4|26391.4|26474.76|26394.76|26470.07|26390.07|10
1733419810000|2024-12-05 17:30:10|26472.43|26392.43|26477.5|26397.5|26477.5|26397.5|26471.19|26391.19|10
1733419820000|2024-12-05 17:30:20|26477.48|26397.48|26488.91|26408.91|26488.91|26408.91|26477.48|26397.48|10
1733419830000|2024-12-05 17:30:30|26490.87|26410.87|26474.89|26394.89|26493.78|26413.78|26474.89|26394.89|10
1733419840000|2024-12-05 17:30:40|26472.4|26392.4|26472.53|26392.53|26472.53|26392.53|26469.08|26389.08|10
1733419850000|2024-12-05 17:30:50|26472.33|26392.33|26471.64|26391.64|26473.41|26393.41|26470.98|26390.98|10
1733419860000|2024-12-05 17:31:00|26472.53|26392.53|26467.01|26387.01|26474.01|26394.01|26466.03|26386.03|10
1733419870000|2024-12-05 17:31:10|26467.5|26387.5|26464.13|26384.13|26467.5|26387.5|26461.22|26381.22|10
1733419880000|2024-12-05 17:31:20|26463.77|26383.77|26470.67|26390.67|26472.49|26392.49|26463.77|26383.77|10
1733419890000|2024-12-05 17:31:30|26471.22|26391.22|26463.53|26383.53|26471.34|26391.34|26463.53|26383.53|10
1733419900000|2024-12-05 17:31:40|26463.79|26383.79|26455.74|26375.74|26463.79|26383.79|26455.74|26375.74|10
1733419910000|2024-12-05 17:31:50|26450.4|26370.4|26452.1|26372.1|26452.1|26372.1|26447.19|26367.19|10
1733419920000|2024-12-05 17:32:00|26453.64|26373.64|26456.86|26376.86|26456.86|26376.86|26451.66|26371.66|10
1733419930000|2024-12-05 17:32:10|26459.32|26379.32|26462.74|26382.74|26464.4|26384.4|26459.32|26379.32|10
1733419940000|2024-12-05 17:32:20|26460.23|26380.23|26464.79|26384.79|26464.79|26384.79|26458.38|26378.38|9
1733419950000|2024-12-05 17:32:30|26463.44|26383.44|26464.42|26384.42|26464.47|26384.47|26458.48|26378.48|10
1733419960000|2024-12-05 17:32:40|26466.16|26386.16|26473.69|26393.69|26473.69|26393.69|26466.16|26386.16|10
1733419970000|2024-12-05 17:32:50|26475.03|26395.03|26480|26400|26482.63|26402.63|26475.03|26395.03|10
1733419980000|2024-12-05 17:33:00|26481.47|26401.47|26486.74|26406.74|26486.74|26406.74|26481.47|26401.47|10
1733419990000|2024-12-05 17:33:10|26489.37|26409.37|26496.24|26416.24|26496.24|26416.24|26489.37|26409.37|10
1733420000000|2024-12-05 17:33:20|26497.39|26417.39|26507.71|26427.71|26508.56|26428.56|26497.39|26417.39|10
1733420010000|2024-12-05 17:33:30|26508.47|26428.47|26504.48|26424.48|26508.47|26428.47|26504.45|26424.45|10
1733420020000|2024-12-05 17:33:40|26504.33|26424.33|26500.03|26420.03|26504.33|26424.33|26499.72|26419.72|10
1733420030000|2024-12-05 17:33:50|26499.94|26419.94|26500.02|26420.02|26500.73|26420.73|26498.97|26418.97|10
1733420040000|2024-12-05 17:34:00|26500.34|26420.34|26493.72|26413.72|26500.34|26420.34|26493.72|26413.72|10
1733420050000|2024-12-05 17:34:10|26494.25|26414.25|26494.21|26414.21|26495.25|26415.25|26493.94|26413.94|10
1733420060000|2024-12-05 17:34:20|26493.46|26413.46|26488.31|26408.31|26494.35|26414.35|26488.31|26408.31|10
1733420070000|2024-12-05 17:34:30|26489.01|26409.01|26479.4|26399.4|26489.01|26409.01|26479.32|26399.32|10
1733420080000|2024-12-05 17:34:40|26479.62|26399.62|26476.92|26396.92|26481.26|26401.26|26476.92|26396.92|10
1733420090000|2024-12-05 17:34:50|26476.61|26396.61|26465.29|26385.29|26476.76|26396.76|26465.29|26385.29|10
1733420100000|2024-12-05 17:35:00|26464.2|26384.2|26463.28|26383.28|26465.62|26385.62|26463.28|26383.28|10
1733420110000|2024-12-05 17:35:10|26462.9|26382.9|26462.03|26382.03|26462.9|26382.9|26460.31|26380.31|10
1733420120000|2024-12-05 17:35:20|26465|26385|26464.01|26384.01|26465.61|26385.61|26462.59|26382.59|10
1733420130000|2024-12-05 17:35:30|26466.55|26386.55|26477.24|26397.24|26477.24|26397.24|26466.55|26386.55|10
1733420140000|2024-12-05 17:35:40|26477.47|26397.47|26477.77|26397.77|26479.27|26399.27|26477.28|26397.28|10
1733420150000|2024-12-05 17:35:50|26477.12|26397.12|26479.66|26399.66|26479.99|26399.99|26476.13|26396.13|10
1733420160000|2024-12-05 17:36:00|26478.37|26398.37|26475.47|26395.47|26478.93|26398.93|26475.47|26395.47|10
1733420170000|2024-12-05 17:36:10|26474.4|26394.4|26459.41|26379.41|26474.4|26394.4|26459.41|26379.41|10
1733420180000|2024-12-05 17:36:20|26459.89|26379.89|26450.81|26370.81|26459.89|26379.89|26450.81|26370.81|10
1733420190000|2024-12-05 17:36:30|26449.15|26369.15|26442.76|26362.76|26449.15|26369.15|26439.5|26359.5|10
1733420200000|2024-12-05 17:36:40|26440.36|26360.36|26450.68|26370.68|26450.97|26370.97|26440.36|26360.36|10
1733420210000|2024-12-05 17:36:50|26450.63|26370.63|26455.54|26375.54|26455.54|26375.54|26450.63|26370.63|10
1733420220000|2024-12-05 17:37:00|26456.26|26376.26|26457.23|26377.23|26458.69|26378.69|26455.9|26375.9|10
1733420230000|2024-12-05 17:37:10|26456.87|26376.87|26471.26|26391.26|26471.26|26391.26|26456.87|26376.87|10
1733420240000|2024-12-05 17:37:20|26472.15|26392.15|26473.25|26393.25|26473.59|26393.59|26471.89|26391.89|10
1733420250000|2024-12-05 17:37:30|26474.24|26394.24|26466.71|26386.71|26474.27|26394.27|26466.21|26386.21|10
1733420260000|2024-12-05 17:37:40|26467.72|26387.72|26468.5|26388.5|26469.44|26389.44|26467.72|26387.72|10
1733420270000|2024-12-05 17:37:50|26470.16|26390.16|26463.18|26383.18|26470.31|26390.31|26463.18|26383.18|10
1733420280000|2024-12-05 17:38:00|26462.23|26382.23|26460.49|26380.49|26462.41|26382.41|26459.71|26379.71|10
1733420290000|2024-12-05 17:38:10|26462.33|26382.33|26462.31|26382.31|26463.64|26383.64|26461.25|26381.25|10
1733420300000|2024-12-05 17:38:20|26462.22|26382.22|26462.92|26382.92|26465.44|26385.44|26462.22|26382.22|10
1733420310000|2024-12-05 17:38:30|26463.13|26383.13|26463.01|26383.01|26463.27|26383.27|26462.32|26382.32|10
1733420320000|2024-12-05 17:38:40|26462.67|26382.67|26464.33|26384.33|26465.26|26385.26|26461.85|26381.85|10
1733420330000|2024-12-05 17:38:50|26461.38|26381.38|26462.15|26382.15|26462.38|26382.38|26456.99|26376.99|10
1733420340000|2024-12-05 17:39:00|26461.69|26381.69|26455.64|26375.64|26461.69|26381.69|26455.64|26375.64|10
1733420350000|2024-12-05 17:39:10|26456.89|26376.89|26454.18|26374.18|26456.89|26376.89|26454.18|26374.18|10
1733420360000|2024-12-05 17:39:20|26454.12|26374.12|26457.82|26377.82|26457.82|26377.82|26453.48|26373.48|10
1733420370000|2024-12-05 17:39:30|26458.45|26378.45|26459.41|26379.41|26459.57|26379.57|26458.33|26378.33|9
1733420380000|2024-12-05 17:39:40|26459.36|26379.36|26451.37|26371.37|26459.36|26379.36|26451.37|26371.37|10
1733420390000|2024-12-05 17:39:50|26451.75|26371.75|26449.4|26369.4|26451.81|26371.81|26448.54|26368.54|10
1733420400000|2024-12-05 17:40:00|26449.09|26369.09|26449.75|26369.75|26449.75|26369.75|26448.23|26368.23|10
1733420410000|2024-12-05 17:40:10|26450.53|26370.53|26456.68|26376.68|26456.68|26376.68|26450.53|26370.53|10
1733420420000|2024-12-05 17:40:20|26457.08|26377.08|26456.14|26376.14|26457.08|26377.08|26455.5|26375.5|10
1733420430000|2024-12-05 17:40:30|26455.83|26375.83|26448.33|26368.33|26457.15|26377.15|26448.33|26368.33|10
1733420440000|2024-12-05 17:40:40|26448.61|26368.61|26449.83|26369.83|26451.14|26371.14|26448.61|26368.61|10
1733420450000|2024-12-05 17:40:50|26449.43|26369.43|26448.14|26368.14|26449.88|26369.88|26446.86|26366.86|10
1733420460000|2024-12-05 17:41:00|26449.96|26369.96|26450.47|26370.47|26450.47|26370.47|26447.51|26367.51|10
1733420470000|2024-12-05 17:41:10|26451.49|26371.49|26451.76|26371.76|26453.84|26373.84|26451.49|26371.49|10
1733420480000|2024-12-05 17:41:20|26451.58|26371.58|26442.14|26362.14|26451.58|26371.58|26442.14|26362.14|10
1733420490000|2024-12-05 17:41:30|26440.46|26360.46|26442.02|26362.02|26442.02|26362.02|26440.41|26360.41|10
1733420500000|2024-12-05 17:41:40|26441.73|26361.73|26441.2|26361.2|26443.19|26363.19|26441.2|26361.2|10
1733420510000|2024-12-05 17:41:50|26440.7|26360.7|26432.41|26352.41|26441.06|26361.06|26432.41|26352.41|10
1733420520000|2024-12-05 17:42:00|26432.32|26352.32|26436.45|26356.45|26436.45|26356.45|26432.1|26352.1|10
1733420530000|2024-12-05 17:42:10|26437.2|26357.2|26438.15|26358.15|26438.82|26358.82|26436.93|26356.93|10
1733420540000|2024-12-05 17:42:20|26438.08|26358.08|26440.39|26360.39|26440.95|26360.95|26435.84|26355.84|10
1733420550000|2024-12-05 17:42:30|26440.03|26360.03|26442.65|26362.65|26442.65|26362.65|26440.03|26360.03|10
1733420560000|2024-12-05 17:42:40|26442.99|26362.99|26454.65|26374.65|26455.07|26375.07|26442.99|26362.99|10
1733420570000|2024-12-05 17:42:50|26454.98|26374.98|26457.65|26377.65|26457.65|26377.65|26454.84|26374.84|10
1733420580000|2024-12-05 17:43:00|26457.28|26377.28|26459.2|26379.2|26460.08|26380.08|26457.28|26377.28|10
1733420590000|2024-12-05 17:43:10|26460.63|26380.63|26461.3|26381.3|26461.32|26381.32|26459.71|26379.71|10
1733420600000|2024-12-05 17:43:20|26461.38|26381.38|26463.02|26383.02|26463.02|26383.02|26461.38|26381.38|10
1733420610000|2024-12-05 17:43:30|26464.7|26384.7|26470.11|26390.11|26470.11|26390.11|26464.7|26384.7|10
1733420620000|2024-12-05 17:43:40|26470.13|26390.13|26461.33|26381.33|26470.13|26390.13|26461.33|26381.33|10
1733420630000|2024-12-05 17:43:50|26461.4|26381.4|26464.89|26384.89|26465.36|26385.36|26461.4|26381.4|10
1733420640000|2024-12-05 17:44:00|26464.83|26384.83|26465.04|26385.04|26465.76|26385.76|26464.01|26384.01|10
1733420650000|2024-12-05 17:44:10|26465.49|26385.49|26461.38|26381.38|26466.65|26386.65|26461.38|26381.38|10
1733420660000|2024-12-05 17:44:20|26472.95|26392.95|26472.02|26392.02|26472.95|26392.95|26470.57|26390.57|9
1733420670000|2024-12-05 17:44:30|26472.23|26392.23|26475.77|26395.77|26475.77|26395.77|26471.68|26391.68|9
1733420680000|2024-12-05 17:44:40|26476.06|26396.06|26477.73|26397.73|26479.33|26399.33|26476.06|26396.06|10
1733420690000|2024-12-05 17:44:50|26477.22|26397.22|26475.04|26395.04|26478.46|26398.46|26475.04|26395.04|10
1733420700000|2024-12-05 17:45:00|26474.37|26394.37|26474.92|26394.92|26475.39|26395.39|26473.85|26393.85|9
1733420710000|2024-12-05 17:45:10|26475.02|26395.02|26461.35|26381.35|26476.19|26396.19|26461.07|26381.07|10
1733420720000|2024-12-05 17:45:20|26461.39|26381.39|26458.47|26378.47|26462.6|26382.6|26458.47|26378.47|10
1733420730000|2024-12-05 17:45:30|26458.35|26378.35|26464.61|26384.61|26464.61|26384.61|26458.17|26378.17|10
1733420740000|2024-12-05 17:45:40|26465.15|26385.15|26465.43|26385.43|26467.56|26387.56|26465.15|26385.15|10
1733420750000|2024-12-05 17:45:50|26465.42|26385.42|26465.52|26385.52|26465.52|26385.52|26464.43|26384.43|10
1733420760000|2024-12-05 17:46:00|26465.43|26385.43|26477.13|26397.13|26477.36|26397.36|26465.09|26385.09|10
1733420770000|2024-12-05 17:46:10|26477.01|26397.01|26475.52|26395.52|26477.01|26397.01|26474.88|26394.88|10
1733420780000|2024-12-05 17:46:20|26475.4|26395.4|26479.55|26399.55|26480.52|26400.52|26475.4|26395.4|10
1733420790000|2024-12-05 17:46:30|26479.59|26399.59|26480.53|26400.53|26480.53|26400.53|26478.89|26398.89|9
1733420800000|2024-12-05 17:46:40|26480.82|26400.82|26490.39|26410.39|26492.71|26412.71|26480.82|26400.82|10
1733420810000|2024-12-05 17:46:50|26490.03|26410.03|26482.99|26402.99|26490.03|26410.03|26482.99|26402.99|10
1733420820000|2024-12-05 17:47:00|26481.82|26401.82|26479.1|26399.1|26481.82|26401.82|26477.05|26397.05|10
1733420830000|2024-12-05 17:47:10|26476.88|26396.88|26469.55|26389.55|26476.88|26396.88|26469.55|26389.55|10
1733420840000|2024-12-05 17:47:20|26469.57|26389.57|26469.91|26389.91|26469.91|26389.91|26464.52|26384.52|10
1733420850000|2024-12-05 17:47:30|26471.4|26391.4|26475.35|26395.35|26475.35|26395.35|26471.4|26391.4|10
1733420860000|2024-12-05 17:47:40|26475.41|26395.41|26474.4|26394.4|26476.61|26396.61|26473.87|26393.87|10
1733420870000|2024-12-05 17:47:50|26474.54|26394.54|26473.99|26393.99|26474.56|26394.56|26470.92|26390.92|10
1733420880000|2024-12-05 17:48:00|26474.66|26394.66|26477.43|26397.43|26477.46|26397.46|26473.7|26393.7|10
1733420890000|2024-12-05 17:48:10|26477.15|26397.15|26484.98|26404.98|26484.98|26404.98|26477.15|26397.15|10
1733420900000|2024-12-05 17:48:20|26484.29|26404.29|26484.7|26404.7|26485.62|26405.62|26481.79|26401.79|10
1733420910000|2024-12-05 17:48:30|26484.96|26404.96|26486.55|26406.55|26486.68|26406.68|26482.45|26402.45|10
1733420920000|2024-12-05 17:48:40|26485.85|26405.85|26483.79|26403.79|26488.92|26408.92|26483.4|26403.4|10
1733420930000|2024-12-05 17:48:50|26483.37|26403.37|26489.32|26409.32|26489.32|26409.32|26480.07|26400.07|10
1733420940000|2024-12-05 17:49:00|26489.1|26409.1|26494.45|26414.45|26494.5|26414.5|26488.89|26408.89|10
1733420950000|2024-12-05 17:49:10|26495.79|26415.79|26507.84|26427.84|26508.87|26428.87|26495.79|26415.79|10
1733420960000|2024-12-05 17:49:20|26505.77|26425.77|26502.27|26422.27|26505.77|26425.77|26500.61|26420.61|10
1733420970000|2024-12-05 17:49:30|26501.07|26421.07|26501.25|26421.25|26501.27|26421.27|26499.05|26419.05|10
1733420980000|2024-12-05 17:49:40|26502.14|26422.14|26504.18|26424.18|26504.18|26424.18|26501.95|26421.95|10
1733420990000|2024-12-05 17:49:50|26504.5|26424.5|26504.06|26424.06|26504.81|26424.81|26502.53|26422.53|10
1733421000000|2024-12-05 17:50:00|26503.96|26423.96|26505.63|26425.63|26506.37|26426.37|26503.64|26423.64|10
1733421010000|2024-12-05 17:50:10|26504.46|26424.46|26502.84|26422.84|26504.46|26424.46|26502.19|26422.19|10
1733421020000|2024-12-05 17:50:20|26502.43|26422.43|26504.25|26424.25|26504.71|26424.71|26502.43|26422.43|10
1733421030000|2024-12-05 17:50:30|26504.5|26424.5|26501.33|26421.33|26505.18|26425.18|26500.77|26420.77|10
1733421040000|2024-12-05 17:50:40|26501.54|26421.54|26506.9|26426.9|26506.9|26426.9|26501.54|26421.54|10
1733421050000|2024-12-05 17:50:50|26506.83|26426.83|26506.77|26426.77|26507.4|26427.4|26505.32|26425.32|10
1733421060000|2024-12-05 17:51:00|26507.05|26427.05|26504.9|26424.9|26507.05|26427.05|26504.9|26424.9|10
1733421070000|2024-12-05 17:51:10|26504.99|26424.99|26502.72|26422.72|26504.99|26424.99|26502.41|26422.41|10
1733421080000|2024-12-05 17:51:20|26502.86|26422.86|26502.91|26422.91|26503.91|26423.91|26502.68|26422.68|10
1733421090000|2024-12-05 17:51:30|26503.23|26423.23|26500.77|26420.77|26503.23|26423.23|26500.77|26420.77|10
1733421100000|2024-12-05 17:51:40|26500.54|26420.54|26494.53|26414.53|26500.54|26420.54|26494.53|26414.53|10
1733421110000|2024-12-05 17:51:50|26494.67|26414.67|26492.74|26412.74|26494.67|26414.67|26492.74|26412.74|8
1733421120000|2024-12-05 17:52:00|26492.82|26412.82|26493.25|26413.25|26493.25|26413.25|26492.82|26412.82|10
1733421130000|2024-12-05 17:52:10|26493.35|26413.35|26498.63|26418.63|26498.83|26418.83|26493.35|26413.35|10
1733421140000|2024-12-05 17:52:20|26498.75|26418.75|26508.13|26428.13|26508.13|26428.13|26498.66|26418.66|10
1733421150000|2024-12-05 17:52:30|26507.72|26427.72|26505.08|26425.08|26509.57|26429.57|26505.08|26425.08|10
1733421160000|2024-12-05 17:52:40|26504.3|26424.3|26498.48|26418.48|26504.3|26424.3|26498.34|26418.34|10
1733421170000|2024-12-05 17:52:50|26498.43|26418.43|26495.39|26415.39|26498.82|26418.82|26494.74|26414.74|10
1733421180000|2024-12-05 17:53:00|26495.54|26415.54|26482.89|26402.89|26495.54|26415.54|26482.43|26402.43|10
1733421190000|2024-12-05 17:53:10|26482.08|26402.08|26485.67|26405.67|26486.25|26406.25|26482.08|26402.08|10
1733421200000|2024-12-05 17:53:20|26484.92|26404.92|26483.75|26403.75|26485.45|26405.45|26483.75|26403.75|10
1733421210000|2024-12-05 17:53:30|26483.61|26403.61|26483.53|26403.53|26483.97|26403.97|26483.22|26403.22|10
1733421220000|2024-12-05 17:53:40|26483.54|26403.54|26486.99|26406.99|26486.99|26406.99|26483.54|26403.54|10
1733421230000|2024-12-05 17:53:50|26486.71|26406.71|26485.64|26405.64|26486.71|26406.71|26483.97|26403.97|10
1733421240000|2024-12-05 17:54:00|26485.58|26405.58|26487.09|26407.09|26487.52|26407.52|26485.58|26405.58|10
1733421250000|2024-12-05 17:54:10|26486.37|26406.37|26486.07|26406.07|26486.37|26406.37|26484.69|26404.69|10
1733421260000|2024-12-05 17:54:20|26485.97|26405.97|26487.71|26407.71|26488.03|26408.03|26485.97|26405.97|10
1733421270000|2024-12-05 17:54:30|26488.43|26408.43|26495.38|26415.38|26495.38|26415.38|26488.43|26408.43|10
1733421280000|2024-12-05 17:54:40|26496.15|26416.15|26513.96|26433.96|26513.96|26433.96|26496.15|26416.15|10
1733421290000|2024-12-05 17:54:50|26513.42|26433.42|26511.61|26431.61|26514.43|26434.43|26510.72|26430.72|10
1733421300000|2024-12-05 17:55:00|26511.09|26431.09|26508.63|26428.63|26511.09|26431.09|26508.63|26428.63|10
1733421310000|2024-12-05 17:55:10|26508.42|26428.42|26505.42|26425.42|26508.42|26428.42|26505.42|26425.42|9
1733421320000|2024-12-05 17:55:20|26505.3|26425.3|26503.54|26423.54|26505.3|26425.3|26503.26|26423.26|10
1733421330000|2024-12-05 17:55:30|26504.19|26424.19|26504.29|26424.29|26504.29|26424.29|26502.97|26422.97|10
1733421340000|2024-12-05 17:55:40|26508.25|26428.25|26513.74|26433.74|26513.74|26433.74|26507.07|26427.07|10
1733421350000|2024-12-05 17:55:50|26513.65|26433.65|26501.5|26421.5|26513.65|26433.65|26500.98|26420.98|10
1733421360000|2024-12-05 17:56:00|26501.79|26421.79|26503.4|26423.4|26503.4|26423.4|26501.79|26421.79|10
1733421370000|2024-12-05 17:56:10|26503.49|26423.49|26501.97|26421.97|26503.49|26423.49|26501.32|26421.32|9
1733421380000|2024-12-05 17:56:20|26502.66|26422.66|26501.07|26421.07|26503.23|26423.23|26501.07|26421.07|10
1733421390000|2024-12-05 17:56:30|26501.01|26421.01|26501.69|26421.69|26501.69|26421.69|26500.39|26420.39|10
1733421400000|2024-12-05 17:56:40|26501.93|26421.93|26502.5|26422.5|26503.75|26423.75|26500.97|26420.97|10
1733421410000|2024-12-05 17:56:50|26502.49|26422.49|26506.61|26426.61|26506.61|26426.61|26502.31|26422.31|10
1733421420000|2024-12-05 17:57:00|26507.31|26427.31|26509.35|26429.35|26509.51|26429.51|26506.88|26426.88|10
1733421430000|2024-12-05 17:57:10|26509.34|26429.34|26512.2|26432.2|26512.2|26432.2|26508.83|26428.83|10
1733421440000|2024-12-05 17:57:20|26512.55|26432.55|26513.97|26433.97|26514.64|26434.64|26512.55|26432.55|10
1733421450000|2024-12-05 17:57:30|26514.5|26434.5|26517.05|26437.05|26517.79|26437.79|26514.5|26434.5|10
1733421460000|2024-12-05 17:57:40|26517.92|26437.92|26520.69|26440.69|26520.69|26440.69|26517.92|26437.92|10
1733421470000|2024-12-05 17:57:50|26520.85|26440.85|26527.74|26447.74|26527.74|26447.74|26519.63|26439.63|10
1733421480000|2024-12-05 17:58:00|26527.81|26447.81|26532.55|26452.55|26533.2|26453.2|26527.81|26447.81|10
1733421490000|2024-12-05 17:58:10|26532.8|26452.8|26538.75|26458.75|26538.75|26458.75|26532.8|26452.8|10
1733421500000|2024-12-05 17:58:20|26539.22|26459.22|26538.75|26458.75|26539.22|26459.22|26537.62|26457.62|9
1733421510000|2024-12-05 17:58:30|26538.98|26458.98|26541.51|26461.51|26542.31|26462.31|26538.73|26458.73|10
1733421520000|2024-12-05 17:58:40|26541.71|26461.71|26546.26|26466.26|26546.26|26466.26|26541.19|26461.19|10
1733421530000|2024-12-05 17:58:50|26546.86|26466.86|26549.66|26469.66|26549.66|26469.66|26546.86|26466.86|10
1733421540000|2024-12-05 17:59:00|26550.27|26470.27|26546.67|26466.67|26550.27|26470.27|26546.67|26466.67|9
1733421550000|2024-12-05 17:59:10|26546.94|26466.94|26549.73|26469.73|26550.11|26470.11|26546.94|26466.94|10
1733421560000|2024-12-05 17:59:20|26547.14|26467.14|26544.02|26464.02|26547.14|26467.14|26544.02|26464.02|9
1733421570000|2024-12-05 17:59:30|26543.79|26463.79|26540.24|26460.24|26543.79|26463.79|26540.24|26460.24|9
1733421580000|2024-12-05 17:59:40|26540.95|26460.95|26540.65|26460.65|26540.95|26460.95|26538.97|26458.97|10
1733421590000|2024-12-05 17:59:50|26539.95|26459.95|26538.39|26458.39|26539.95|26459.95|26538.39|26458.39|10
1733421600000|2024-12-05 18:00:00|26538.53|26458.53|26537.91|26457.91|26540.63|26460.63|26537.91|26457.91|10
1733421610000|2024-12-05 18:00:10|26537.75|26457.75|26532.76|26452.76|26538.63|26458.63|26532.76|26452.76|10
1733421620000|2024-12-05 18:00:20|26533.49|26453.49|26535.36|26455.36|26535.36|26455.36|26532.74|26452.74|10
1733421630000|2024-12-05 18:00:30|26536.77|26456.77|26542.35|26462.35|26542.35|26462.35|26536.77|26456.77|10
1733421640000|2024-12-05 18:00:40|26541.14|26461.14|26538.83|26458.83|26541.14|26461.14|26538.69|26458.69|10
1733421650000|2024-12-05 18:00:50|26539.37|26459.37|26535.89|26455.89|26539.37|26459.37|26535.89|26455.89|10
1733421660000|2024-12-05 18:01:00|26533.74|26453.74|26525.4|26445.4|26533.74|26453.74|26525.4|26445.4|10
1733421670000|2024-12-05 18:01:10|26524.86|26444.86|26522.04|26442.04|26525.23|26445.23|26522.04|26442.04|10
1733421680000|2024-12-05 18:01:20|26520.78|26440.78|26515.42|26435.42|26520.78|26440.78|26515.39|26435.39|10
1733421690000|2024-12-05 18:01:30|26514.72|26434.72|26502.87|26422.87|26514.72|26434.72|26502.87|26422.87|10
1733421700000|2024-12-05 18:01:40|26501.58|26421.58|26505.92|26425.92|26507.33|26427.33|26501.26|26421.26|10
1733421710000|2024-12-05 18:01:50|26506.03|26426.03|26509.33|26429.33|26509.33|26429.33|26506.03|26426.03|10
1733421720000|2024-12-05 18:02:00|26510.07|26430.07|26512.16|26432.16|26512.16|26432.16|26509.14|26429.14|10
1733421730000|2024-12-05 18:02:10|26512.02|26432.02|26511.83|26431.83|26512.9|26432.9|26510.21|26430.21|10
1733421740000|2024-12-05 18:02:20|26511.5|26431.5|26506.79|26426.79|26511.5|26431.5|26506.79|26426.79|10
1733421750000|2024-12-05 18:02:30|26506.62|26426.62|26507.97|26427.97|26508.42|26428.42|26506.62|26426.62|10
1733421760000|2024-12-05 18:02:40|26506.81|26426.81|26500.92|26420.92|26507.15|26427.15|26500.92|26420.92|10
1733421770000|2024-12-05 18:02:50|26499.84|26419.84|26492.46|26412.46|26499.84|26419.84|26492.42|26412.42|10
1733421780000|2024-12-05 18:03:00|26492.54|26412.54|26498.88|26418.88|26499.2|26419.2|26492.54|26412.54|10
1733421790000|2024-12-05 18:03:10|26500.23|26420.23|26499.63|26419.63|26501.13|26421.13|26499.63|26419.63|10
1733421800000|2024-12-05 18:03:20|26499.04|26419.04|26498.61|26418.61|26499.32|26419.32|26497.96|26417.96|10
1733421810000|2024-12-05 18:03:30|26498.52|26418.52|26494.73|26414.73|26498.52|26418.52|26494.73|26414.73|10
1733421820000|2024-12-05 18:03:40|26494.02|26414.02|26491.17|26411.17|26494.02|26414.02|26490.32|26410.32|10
1733421830000|2024-12-05 18:03:50|26491.46|26411.46|26487.22|26407.22|26491.46|26411.46|26487.19|26407.19|10
1733421840000|2024-12-05 18:04:00|26486.28|26406.28|26483.48|26403.48|26486.28|26406.28|26482.34|26402.34|10
1733421850000|2024-12-05 18:04:10|26484.08|26404.08|26482.79|26402.79|26484.08|26404.08|26482.52|26402.52|10
1733421860000|2024-12-05 18:04:20|26482.08|26402.08|26486.76|26406.76|26486.76|26406.76|26482.08|26402.08|10
1733421870000|2024-12-05 18:04:30|26487.05|26407.05|26492.85|26412.85|26492.85|26412.85|26487.05|26407.05|10
1733421880000|2024-12-05 18:04:40|26492.84|26412.84|26495.43|26415.43|26495.43|26415.43|26492.8|26412.8|10
1733421890000|2024-12-05 18:04:50|26496.62|26416.62|26498.32|26418.32|26499.37|26419.37|26496.62|26416.62|8
1733421900000|2024-12-05 18:05:00|26495.32|26415.32|26498.27|26418.27|26499.34|26419.34|26495.32|26415.32|10
1733421910000|2024-12-05 18:05:10|26498.71|26418.71|26498.2|26418.2|26499.77|26419.77|26497.48|26417.48|9
1733421920000|2024-12-05 18:05:20|26498.57|26418.57|26502.57|26422.57|26502.57|26422.57|26497.72|26417.72|10
1733421930000|2024-12-05 18:05:30|26502.08|26422.08|26510.39|26430.39|26510.39|26430.39|26502.08|26422.08|10
1733421940000|2024-12-05 18:05:40|26510.49|26430.49|26521.44|26441.44|26521.46|26441.46|26510.49|26430.49|10
1733421950000|2024-12-05 18:05:50|26521.37|26441.37|26537.49|26457.49|26537.78|26457.78|26521.37|26441.37|10
1733421960000|2024-12-05 18:06:00|26536.88|26456.88|26531.46|26451.46|26536.88|26456.88|26530.31|26450.31|10
1733421970000|2024-12-05 18:06:10|26532.12|26452.12|26522.79|26442.79|26532.23|26452.23|26521.61|26441.61|10
1733421980000|2024-12-05 18:06:20|26522.64|26442.64|26524.69|26444.69|26524.69|26444.69|26522.64|26442.64|10
1733421990000|2024-12-05 18:06:30|26524.24|26444.24|26525.95|26445.95|26526.42|26446.42|26524.24|26444.24|10
1733422000000|2024-12-05 18:06:40|26524.96|26444.96|26523.18|26443.18|26524.96|26444.96|26521.1|26441.1|10
1733422010000|2024-12-05 18:06:50|26522.29|26442.29|26517.77|26437.77|26522.29|26442.29|26517.77|26437.77|10
1733422020000|2024-12-05 18:07:00|26517.79|26437.79|26513.77|26433.77|26517.79|26437.79|26513.01|26433.01|10
1733422030000|2024-12-05 18:07:10|26513.53|26433.53|26509.71|26429.71|26513.53|26433.53|26509.71|26429.71|10
1733422040000|2024-12-05 18:07:20|26510.44|26430.44|26514.27|26434.27|26515.73|26435.73|26510.44|26430.44|10
1733422050000|2024-12-05 18:07:30|26513.89|26433.89|26516.53|26436.53|26516.91|26436.91|26513.89|26433.89|10
1733422060000|2024-12-05 18:07:40|26517.27|26437.27|26517.45|26437.45|26517.8|26437.8|26517.27|26437.27|9
1733422070000|2024-12-05 18:07:50|26517.3|26437.3|26520.51|26440.51|26520.51|26440.51|26516.96|26436.96|10
1733422080000|2024-12-05 18:08:00|26521.35|26441.35|26531.18|26451.18|26531.18|26451.18|26521.28|26441.28|9
1733422090000|2024-12-05 18:08:10|26533.21|26453.21|26535.7|26455.7|26536.09|26456.09|26531.22|26451.22|10
1733422100000|2024-12-05 18:08:20|26533.01|26453.01|26533.02|26453.02|26534.12|26454.12|26532.17|26452.17|9
1733422110000|2024-12-05 18:08:30|26533.35|26453.35|26533.14|26453.14|26533.71|26453.71|26532.38|26452.38|10
1733422120000|2024-12-05 18:08:40|26538.45|26458.45|26541.1|26461.1|26541.1|26461.1|26538.45|26458.45|10
1733422130000|2024-12-05 18:08:50|26540.51|26460.51|26538.03|26458.03|26540.51|26460.51|26538.03|26458.03|10
1733422140000|2024-12-05 18:09:00|26537.39|26457.39|26536.76|26456.76|26538.23|26458.23|26536.57|26456.57|10
1733422150000|2024-12-05 18:09:10|26537.53|26457.53|26537.74|26457.74|26537.74|26457.74|26536.17|26456.17|10
1733422160000|2024-12-05 18:09:20|26538.57|26458.57|26543.96|26463.96|26544.3|26464.3|26538.57|26458.57|10
1733422170000|2024-12-05 18:09:30|26543.37|26463.37|26544.09|26464.09|26544.13|26464.13|26542.29|26462.29|10
1733422180000|2024-12-05 18:09:40|26546.01|26466.01|26547.55|26467.55|26548.41|26468.41|26546.01|26466.01|10
1733422190000|2024-12-05 18:09:50|26547.52|26467.52|26548.42|26468.42|26548.42|26468.42|26546.35|26466.35|10
1733422200000|2024-12-05 18:10:00|26548.05|26468.05|26547.74|26467.74|26549.23|26469.23|26547.55|26467.55|10
1733422210000|2024-12-05 18:10:10|26547.8|26467.8|26544.89|26464.89|26547.8|26467.8|26544.89|26464.89|10
1733422220000|2024-12-05 18:10:20|26543.38|26463.38|26543.81|26463.81|26544.43|26464.43|26542.2|26462.2|10
1733422230000|2024-12-05 18:10:30|26543.71|26463.71|26543.26|26463.26|26544.04|26464.04|26542.74|26462.74|10
1733422240000|2024-12-05 18:10:40|26543.3|26463.3|26543.3|26463.3|26545.41|26465.41|26543.3|26463.3|10
1733422250000|2024-12-05 18:10:50|26542.38|26462.38|26538.8|26458.8|26542.38|26462.38|26538.8|26458.8|10
1733422260000|2024-12-05 18:11:00|26536.54|26456.54|26535.59|26455.59|26536.54|26456.54|26533.94|26453.94|10
1733422270000|2024-12-05 18:11:10|26534.98|26454.98|26534.22|26454.22|26537.16|26457.16|26534.22|26454.22|10
1733422280000|2024-12-05 18:11:20|26533.27|26453.27|26533.49|26453.49|26533.55|26453.55|26531.21|26451.21|10
1733422290000|2024-12-05 18:11:30|26533.95|26453.95|26532.62|26452.62|26534.04|26454.04|26531.49|26451.49|10
1733422300000|2024-12-05 18:11:40|26532.19|26452.19|26529.36|26449.36|26532.41|26452.41|26529.36|26449.36|10
1733422310000|2024-12-05 18:11:50|26528.52|26448.52|26525.34|26445.34|26529.13|26449.13|26525.34|26445.34|10
1733422320000|2024-12-05 18:12:00|26525.55|26445.55|26521.83|26441.83|26525.59|26445.59|26521.83|26441.83|10
1733422330000|2024-12-05 18:12:10|26521.67|26441.67|26522.78|26442.78|26522.78|26442.78|26518.59|26438.59|10
1733422340000|2024-12-05 18:12:20|26521.24|26441.24|26521.44|26441.44|26521.74|26441.74|26519.69|26439.69|9
1733422350000|2024-12-05 18:12:30|26521.29|26441.29|26517.14|26437.14|26521.52|26441.52|26516.98|26436.98|10
1733422360000|2024-12-05 18:12:40|26517.12|26437.12|26514.92|26434.92|26517.14|26437.14|26514.92|26434.92|10
1733422370000|2024-12-05 18:12:50|26514.49|26434.49|26511.81|26431.81|26514.49|26434.49|26511.56|26431.56|10
1733422380000|2024-12-05 18:13:00|26511.65|26431.65|26513.79|26433.79|26515.61|26435.61|26511.65|26431.65|10
1733422390000|2024-12-05 18:13:10|26513.56|26433.56|26511.23|26431.23|26514.48|26434.48|26511.23|26431.23|9
1733422400000|2024-12-05 18:13:20|26510.81|26430.81|26513.69|26433.69|26513.69|26433.69|26509.21|26429.21|10
1733422410000|2024-12-05 18:13:30|26513.55|26433.55|26516.36|26436.36|26516.46|26436.46|26513.55|26433.55|10
1733422420000|2024-12-05 18:13:40|26516.04|26436.04|26514.92|26434.92|26516.04|26436.04|26514.92|26434.92|10
1733422430000|2024-12-05 18:13:50|26514.94|26434.94|26515.78|26435.78|26516.09|26436.09|26514.94|26434.94|10
1733422440000|2024-12-05 18:14:00|26516.31|26436.31|26522.45|26442.45|26522.87|26442.87|26516.31|26436.31|10
1733422450000|2024-12-05 18:14:10|26522.29|26442.29|26524.31|26444.31|26524.74|26444.74|26522.29|26442.29|10
1733422460000|2024-12-05 18:14:20|26524.76|26444.76|26526.96|26446.96|26527|26447|26524.76|26444.76|10
1733422470000|2024-12-05 18:14:30|26526.76|26446.76|26525.28|26445.28|26526.76|26446.76|26525.28|26445.28|10
1733422480000|2024-12-05 18:14:40|26525.59|26445.59|26524.57|26444.57|26525.59|26445.59|26524.57|26444.57|10
1733422490000|2024-12-05 18:14:50|26524.4|26444.4|26523.68|26443.68|26524.4|26444.4|26521.88|26441.88|10
1733422500000|2024-12-05 18:15:00|26522.81|26442.81|26524.1|26444.1|26524.1|26444.1|26522.2|26442.2|10
1733422510000|2024-12-05 18:15:10|26523.95|26443.95|26518.51|26438.51|26523.95|26443.95|26518.51|26438.51|10
1733422520000|2024-12-05 18:15:20|26517.42|26437.42|26515.08|26435.08|26517.42|26437.42|26512.16|26432.16|10
1733422530000|2024-12-05 18:15:30|26515.86|26435.86|26518.74|26438.74|26519.53|26439.53|26515.86|26435.86|10
1733422540000|2024-12-05 18:15:40|26518.5|26438.5|26522.64|26442.64|26522.65|26442.65|26518.5|26438.5|10
1733422550000|2024-12-05 18:15:50|26523.45|26443.45|26529.38|26449.38|26529.82|26449.82|26523.45|26443.45|10
1733422560000|2024-12-05 18:16:00|26528.14|26448.14|26525.89|26445.89|26528.61|26448.61|26525.89|26445.89|10
1733422570000|2024-12-05 18:16:10|26525.53|26445.53|26526.48|26446.48|26526.48|26446.48|26520.92|26440.92|10
1733422580000|2024-12-05 18:16:20|26526.51|26446.51|26558.84|26478.84|26560.16|26480.16|26526.51|26446.51|10
1733422590000|2024-12-05 18:16:30|26558.41|26478.41|26557.01|26477.01|26560.76|26480.76|26556.89|26476.89|10
1733422600000|2024-12-05 18:16:40|26557.49|26477.49|26544.33|26464.33|26558.42|26478.42|26544.33|26464.33|10
1733422610000|2024-12-05 18:16:50|26548.4|26468.4|26513.9|26433.9|26548.4|26468.4|26509.9|26429.9|10
1733422620000|2024-12-05 18:17:00|26516.09|26436.09|26518.25|26438.25|26521.7|26441.7|26516.09|26436.09|10
1733422630000|2024-12-05 18:17:10|26517.5|26437.5|26509.03|26429.03|26517.63|26437.63|26509.03|26429.03|10
1733422640000|2024-12-05 18:17:20|26506.36|26426.36|26490.75|26410.75|26506.36|26426.36|26490.75|26410.75|10
1733422650000|2024-12-05 18:17:30|26491.5|26411.5|26515.09|26435.09|26515.09|26435.09|26489.57|26409.57|10
1733422660000|2024-12-05 18:17:40|26516.58|26436.58|26529.12|26449.12|26529.12|26449.12|26516.58|26436.58|10
1733422670000|2024-12-05 18:17:50|26530.22|26450.22|26542.35|26462.35|26542.35|26462.35|26530.22|26450.22|10
1733422680000|2024-12-05 18:18:00|26544.05|26464.05|26545.26|26465.26|26548.54|26468.54|26544.05|26464.05|10
1733422690000|2024-12-05 18:18:10|26544.32|26464.32|26534.13|26454.13|26544.32|26464.32|26534.13|26454.13|10
1733422700000|2024-12-05 18:18:20|26530.76|26450.76|26529.97|26449.97|26530.76|26450.76|26526.61|26446.61|10
1733422710000|2024-12-05 18:18:30|26528.89|26448.89|26527.2|26447.2|26528.89|26448.89|26526.25|26446.25|10
1733422720000|2024-12-05 18:18:40|26526.57|26446.57|26520.54|26440.54|26526.57|26446.57|26520.54|26440.54|10
1733422730000|2024-12-05 18:18:50|26520.36|26440.36|26516.74|26436.74|26520.36|26440.36|26516.74|26436.74|10
1733422740000|2024-12-05 18:19:00|26516.34|26436.34|26505.31|26425.31|26516.34|26436.34|26505.31|26425.31|10
1733422750000|2024-12-05 18:19:10|26504.18|26424.18|26503.45|26423.45|26504.55|26424.55|26502.04|26422.04|10
1733422760000|2024-12-05 18:19:20|26503.62|26423.62|26506.04|26426.04|26506.04|26426.04|26503.62|26423.62|10
1733422770000|2024-12-05 18:19:30|26506.51|26426.51|26504.87|26424.87|26506.51|26426.51|26504.73|26424.73|10
1733422780000|2024-12-05 18:19:40|26502.14|26422.14|26503.73|26423.73|26504.61|26424.61|26502.14|26422.14|10
1733422790000|2024-12-05 18:19:50|26504.32|26424.32|26506.88|26426.88|26506.89|26426.89|26504.32|26424.32|10
1733422800000|2024-12-05 18:20:00|26507.86|26427.86|26515.69|26435.69|26515.69|26435.69|26507.86|26427.86|10
1733422810000|2024-12-05 18:20:10|26516.9|26436.9|26540.97|26460.97|26540.97|26460.97|26516.9|26436.9|10
1733422820000|2024-12-05 18:20:20|26542.1|26462.1|26550.02|26470.02|26550.12|26470.12|26542.1|26462.1|10
1733422830000|2024-12-05 18:20:30|26547.64|26467.64|26547.87|26467.87|26549.16|26469.16|26547.22|26467.22|9
1733422840000|2024-12-05 18:20:40|26547.05|26467.05|26549.64|26469.64|26549.64|26469.64|26545.84|26465.84|10
1733422850000|2024-12-05 18:20:50|26549.92|26469.92|26536.08|26456.08|26549.92|26469.92|26535.6|26455.6|9
1733422860000|2024-12-05 18:21:00|26535.99|26455.99|26536.76|26456.76|26536.76|26456.76|26535.04|26455.04|10
1733422870000|2024-12-05 18:21:10|26536.72|26456.72|26546.58|26466.58|26546.58|26466.58|26536.72|26456.72|10
1733422880000|2024-12-05 18:21:20|26546.77|26466.77|26550|26470|26550.65|26470.65|26546.77|26466.77|10
1733422890000|2024-12-05 18:21:30|26549.98|26469.98|26545.14|26465.14|26549.98|26469.98|26545.14|26465.14|10
1733422900000|2024-12-05 18:21:40|26546.17|26466.17|26544.89|26464.89|26546.45|26466.45|26544.82|26464.82|10
1733422910000|2024-12-05 18:21:50|26544.68|26464.68|26543.44|26463.44|26546.17|26466.17|26542.79|26462.79|10
1733422920000|2024-12-05 18:22:00|26544.4|26464.4|26545.01|26465.01|26545.12|26465.12|26543.29|26463.29|10
1733422930000|2024-12-05 18:22:10|26544.61|26464.61|26547.98|26467.98|26548.01|26468.01|26544.61|26464.61|10
1733422940000|2024-12-05 18:22:20|26548.9|26468.9|26546.15|26466.15|26548.9|26468.9|26546.15|26466.15|10
1733422950000|2024-12-05 18:22:30|26545.96|26465.96|26542.15|26462.15|26545.96|26465.96|26542.15|26462.15|10
1733422960000|2024-12-05 18:22:40|26541.88|26461.88|26540.25|26460.25|26541.88|26461.88|26539.64|26459.64|10
1733422970000|2024-12-05 18:22:50|26540.08|26460.08|26525.9|26445.9|26540.08|26460.08|26525.81|26445.81|10
1733422980000|2024-12-05 18:23:00|26522.86|26442.86|26513.53|26433.53|26522.86|26442.86|26512.89|26432.89|10
1733422990000|2024-12-05 18:23:10|26514.02|26434.02|26513.44|26433.44|26515.06|26435.06|26512.42|26432.42|10
1733423000000|2024-12-05 18:23:20|26513.25|26433.25|26506.7|26426.7|26513.25|26433.25|26506.7|26426.7|10
1733423010000|2024-12-05 18:23:30|26506.01|26426.01|26502.01|26422.01|26506.92|26426.92|26501.63|26421.63|10
1733423020000|2024-12-05 18:23:40|26501.58|26421.58|26499.9|26419.9|26502.34|26422.34|26499.9|26419.9|10
1733423030000|2024-12-05 18:23:50|26499.79|26419.79|26493.24|26413.24|26500.35|26420.35|26493.24|26413.24|10
1733423040000|2024-12-05 18:24:00|26494.53|26414.53|26474.7|26394.7|26494.53|26414.53|26474.7|26394.7|10
1733423050000|2024-12-05 18:24:10|26475.17|26395.17|26472.44|26392.44|26476.65|26396.65|26472.17|26392.17|10
1733423060000|2024-12-05 18:24:20|26472.06|26392.06|26462.65|26382.65|26472.06|26392.06|26462.65|26382.65|10
1733423070000|2024-12-05 18:24:30|26461.99|26381.99|26448.04|26368.04|26461.99|26381.99|26447.25|26367.25|10
1733423080000|2024-12-05 18:24:40|26447.06|26367.06|26416.29|26336.29|26447.06|26367.06|26416.29|26336.29|10
1733423090000|2024-12-05 18:24:50|26414.81|26334.81|26417.65|26337.65|26417.65|26337.65|26410.14|26330.14|10
1733423100000|2024-12-05 18:25:00|26417.99|26337.99|26410.17|26330.17|26417.99|26337.99|26410.17|26330.17|10
1733423110000|2024-12-05 18:25:10|26408.59|26328.59|26407.89|26327.89|26408.85|26328.85|26407.19|26327.19|10
1733423120000|2024-12-05 18:25:20|26407.19|26327.19|26403.87|26323.87|26407.19|26327.19|26403.78|26323.78|10
1733423130000|2024-12-05 18:25:30|26402.64|26322.64|26397.83|26317.83|26402.64|26322.64|26397.83|26317.83|10
1733423140000|2024-12-05 18:25:40|26398.31|26318.31|26400.63|26320.63|26401.33|26321.33|26397.88|26317.88|10
1733423150000|2024-12-05 18:25:50|26400.47|26320.47|26405.39|26325.39|26405.39|26325.39|26400.47|26320.47|10
1733423160000|2024-12-05 18:26:00|26405.6|26325.6|26410.94|26330.94|26411.33|26331.33|26405.6|26325.6|10
1733423170000|2024-12-05 18:26:10|26410.78|26330.78|26417.48|26337.48|26417.48|26337.48|26410.78|26330.78|10
1733423180000|2024-12-05 18:26:20|26418.61|26338.61|26425.43|26345.43|26425.43|26345.43|26418.61|26338.61|10
1733423190000|2024-12-05 18:26:30|26426.11|26346.11|26428.58|26348.58|26429.83|26349.83|26426.11|26346.11|10
1733423200000|2024-12-05 18:26:40|26429.85|26349.85|26430.06|26350.06|26430.06|26350.06|26428.76|26348.76|10
1733423210000|2024-12-05 18:26:50|26429.87|26349.87|26433.86|26353.86|26433.86|26353.86|26429.87|26349.87|8
1733423220000|2024-12-05 18:27:00|26434.42|26354.42|26437.95|26357.95|26437.95|26357.95|26433.98|26353.98|10
1733423230000|2024-12-05 18:27:10|26438.53|26358.53|26434.94|26354.94|26438.6|26358.6|26434.94|26354.94|10
1733423240000|2024-12-05 18:27:20|26429.92|26349.92|26432.66|26352.66|26432.66|26352.66|26429.3|26349.3|10
1733423250000|2024-12-05 18:27:30|26432.63|26352.63|26435.53|26355.53|26435.53|26355.53|26432.63|26352.63|10
1733423260000|2024-12-05 18:27:40|26436.55|26356.55|26440.22|26360.22|26440.22|26360.22|26436.55|26356.55|10
1733423270000|2024-12-05 18:27:50|26440.02|26360.02|26440.82|26360.82|26441.25|26361.25|26440.02|26360.02|10
1733423280000|2024-12-05 18:28:00|26440.54|26360.54|26435.03|26355.03|26440.54|26360.54|26435.03|26355.03|10
1733423290000|2024-12-05 18:28:10|26434.38|26354.38|26435.79|26355.79|26435.79|26355.79|26433.25|26353.25|10
1733423300000|2024-12-05 18:28:20|26436.26|26356.26|26441.11|26361.11|26441.24|26361.24|26436.26|26356.26|10
1733423310000|2024-12-05 18:28:30|26439.04|26359.04|26451.47|26371.47|26451.47|26371.47|26437.58|26357.58|10
1733423320000|2024-12-05 18:28:40|26450.9|26370.9|26449.78|26369.78|26450.9|26370.9|26448.74|26368.74|10
1733423330000|2024-12-05 18:28:50|26449.6|26369.6|26452.48|26372.48|26452.48|26372.48|26449.6|26369.6|9
1733423340000|2024-12-05 18:29:00|26452.56|26372.56|26436.54|26356.54|26452.56|26372.56|26436.54|26356.54|10
1733423350000|2024-12-05 18:29:10|26435.86|26355.86|26435.78|26355.78|26436.02|26356.02|26434.88|26354.88|10
1733423360000|2024-12-05 18:29:20|26435.58|26355.58|26439.1|26359.1|26439.13|26359.13|26435.58|26355.58|10
1733423370000|2024-12-05 18:29:30|26438.87|26358.87|26442.52|26362.52|26442.52|26362.52|26438.19|26358.19|10
1733423380000|2024-12-05 18:29:40|26443.86|26363.86|26442.55|26362.55|26446.1|26366.1|26442.05|26362.05|10
1733423390000|2024-12-05 18:29:50|26442.02|26362.02|26443.95|26363.95|26443.95|26363.95|26439.85|26359.85|10
1733423400000|2024-12-05 18:30:00|26444.26|26364.26|26440.82|26360.82|26444.26|26364.26|26440.58|26360.58|10
1733423410000|2024-12-05 18:30:10|26441.12|26361.12|26439.47|26359.47|26441.44|26361.44|26439.47|26359.47|10
1733423420000|2024-12-05 18:30:20|26439.59|26359.59|26432.89|26352.89|26439.67|26359.67|26432.89|26352.89|10
1733423430000|2024-12-05 18:30:30|26432.02|26352.02|26429.84|26349.84|26432.02|26352.02|26429.84|26349.84|10
1733423440000|2024-12-05 18:30:40|26425.05|26345.05|26423.75|26343.75|26425.05|26345.05|26421.54|26341.54|10
1733423450000|2024-12-05 18:30:50|26424.43|26344.43|26424.49|26344.49|26424.88|26344.88|26421.73|26341.73|10
1733423460000|2024-12-05 18:31:00|26425.61|26345.61|26430.24|26350.24|26430.24|26350.24|26424.33|26344.33|10
1733423470000|2024-12-05 18:31:10|26432.52|26352.52|26434.86|26354.86|26434.86|26354.86|26431.7|26351.7|10
1733423480000|2024-12-05 18:31:20|26434.54|26354.54|26441.13|26361.13|26441.13|26361.13|26434.54|26354.54|10
1733423490000|2024-12-05 18:31:30|26442.47|26362.47|26446.13|26366.13|26447.32|26367.32|26442.47|26362.47|10
1733423500000|2024-12-05 18:31:40|26445.61|26365.61|26442.85|26362.85|26445.61|26365.61|26442.43|26362.43|9
1733423510000|2024-12-05 18:31:50|26442.69|26362.69|26443.83|26363.83|26443.83|26363.83|26441.43|26361.43|10
1733423520000|2024-12-05 18:32:00|26444.4|26364.4|26446.16|26366.16|26448.43|26368.43|26444.4|26364.4|10
1733423530000|2024-12-05 18:32:10|26446.19|26366.19|26444.09|26364.09|26446.78|26366.78|26444.09|26364.09|10
1733423540000|2024-12-05 18:32:20|26444.17|26364.17|26452.02|26372.02|26452.02|26372.02|26443.72|26363.72|10
1733423550000|2024-12-05 18:32:30|26451.82|26371.82|26456.86|26376.86|26456.86|26376.86|26451.82|26371.82|10
1733423560000|2024-12-05 18:32:40|26456.58|26376.58|26470.18|26390.18|26470.18|26390.18|26456.58|26376.58|9
1733423570000|2024-12-05 18:32:50|26470.04|26390.04|26466.39|26386.39|26470.04|26390.04|26466.39|26386.39|10
1733423580000|2024-12-05 18:33:00|26467.58|26387.58|26463.95|26383.95|26467.58|26387.58|26462.88|26382.88|10
1733423590000|2024-12-05 18:33:10|26463.46|26383.46|26460.23|26380.23|26463.46|26383.46|26460.23|26380.23|9
1733423600000|2024-12-05 18:33:20|26460.01|26380.01|26458.76|26378.76|26460.01|26380.01|26456.28|26376.28|10
1733423610000|2024-12-05 18:33:30|26458.81|26378.81|26460.19|26380.19|26462.61|26382.61|26458.52|26378.52|10
1733423620000|2024-12-05 18:33:40|26460.57|26380.57|26452.46|26372.46|26461.64|26381.64|26451.63|26371.63|10
1733423630000|2024-12-05 18:33:50|26451.75|26371.75|26453.16|26373.16|26454.9|26374.9|26451.75|26371.75|10
1733423640000|2024-12-05 18:34:00|26452.49|26372.49|26448.9|26368.9|26452.49|26372.49|26448.67|26368.67|10
1733423650000|2024-12-05 18:34:10|26447.82|26367.82|26447.15|26367.15|26447.82|26367.82|26445.12|26365.12|10
1733423660000|2024-12-05 18:34:20|26447.9|26367.9|26450.04|26370.04|26450.04|26370.04|26447.58|26367.58|10
1733423670000|2024-12-05 18:34:30|26449.56|26369.56|26452.39|26372.39|26452.39|26372.39|26448.27|26368.27|10
1733423680000|2024-12-05 18:34:40|26452.82|26372.82|26452.24|26372.24|26453.14|26373.14|26451.89|26371.89|10
1733423690000|2024-12-05 18:34:50|26452.38|26372.38|26450.51|26370.51|26452.38|26372.38|26450.51|26370.51|9
1733423700000|2024-12-05 18:35:00|26450.37|26370.37|26455.56|26375.56|26456.21|26376.21|26450.37|26370.37|10
1733423710000|2024-12-05 18:35:10|26455.98|26375.98|26455.34|26375.34|26457.9|26377.9|26455.34|26375.34|10
1733423720000|2024-12-05 18:35:20|26454.27|26374.27|26448.32|26368.32|26454.27|26374.27|26448.18|26368.18|10
1733423730000|2024-12-05 18:35:30|26449.32|26369.32|26443.02|26363.02|26449.32|26369.32|26443.02|26363.02|10
1733423740000|2024-12-05 18:35:40|26442.76|26362.76|26439.83|26359.83|26442.76|26362.76|26439.75|26359.75|9
1733423750000|2024-12-05 18:35:50|26439.28|26359.28|26437.99|26357.99|26439.44|26359.44|26437.24|26357.24|10
1733423760000|2024-12-05 18:36:00|26439.48|26359.48|26440.37|26360.37|26440.67|26360.67|26437.82|26357.82|10
1733423770000|2024-12-05 18:36:10|26438.91|26358.91|26442.43|26362.43|26442.43|26362.43|26437.28|26357.28|10
1733423780000|2024-12-05 18:36:20|26441.08|26361.08|26437.89|26357.89|26441.08|26361.08|26436.23|26356.23|10
1733423790000|2024-12-05 18:36:30|26438.43|26358.43|26430.66|26350.66|26438.47|26358.47|26430.66|26350.66|10
1733423800000|2024-12-05 18:36:40|26430.39|26350.39|26421.82|26341.82|26430.39|26350.39|26421.8|26341.8|10
1733423810000|2024-12-05 18:36:50|26421.23|26341.23|26408.46|26328.46|26421.23|26341.23|26408.44|26328.44|10
1733423820000|2024-12-05 18:37:00|26408.71|26328.71|26411.19|26331.19|26420.27|26340.27|26408.45|26328.45|10
1733423830000|2024-12-05 18:37:10|26411.14|26331.14|26401.55|26321.55|26411.14|26331.14|26398.3|26318.3|10
1733423840000|2024-12-05 18:37:20|26399.78|26319.78|26398.53|26318.53|26399.92|26319.92|26396.81|26316.81|10
1733423850000|2024-12-05 18:37:30|26404.52|26324.52|26406.4|26326.4|26406.74|26326.74|26404.52|26324.52|10
1733423860000|2024-12-05 18:37:40|26407.5|26327.5|26412.56|26332.56|26412.56|26332.56|26407.5|26327.5|9
1733423870000|2024-12-05 18:37:50|26412.46|26332.46|26416.79|26336.79|26416.79|26336.79|26411.19|26331.19|10
1733423880000|2024-12-05 18:38:00|26417.65|26337.65|26419.93|26339.93|26420.42|26340.42|26417.65|26337.65|10
1733423890000|2024-12-05 18:38:10|26420.17|26340.17|26424.42|26344.42|26424.42|26344.42|26420.17|26340.17|10
1733423900000|2024-12-05 18:38:20|26424.74|26344.74|26422.98|26342.98|26424.77|26344.77|26422.98|26342.98|9
1733423910000|2024-12-05 18:38:30|26422.51|26342.51|26420.82|26340.82|26422.51|26342.51|26419.71|26339.71|10
1733423920000|2024-12-05 18:38:40|26420.59|26340.59|26420.35|26340.35|26421.72|26341.72|26420.26|26340.26|10
1733423930000|2024-12-05 18:38:50|26420.57|26340.57|26423.74|26343.74|26423.74|26343.74|26420.57|26340.57|10
1733423940000|2024-12-05 18:39:00|26423.7|26343.7|26423.76|26343.76|26424.27|26344.27|26422.42|26342.42|10
1733423950000|2024-12-05 18:39:10|26423.37|26343.37|26428.49|26348.49|26428.6|26348.6|26423.37|26343.37|10
1733423960000|2024-12-05 18:39:20|26427.97|26347.97|26423.58|26343.58|26427.97|26347.97|26422.95|26342.95|10
1733423970000|2024-12-05 18:39:30|26423.62|26343.62|26421.66|26341.66|26423.62|26343.62|26421.35|26341.35|10
1733423980000|2024-12-05 18:39:40|26422.35|26342.35|26428.37|26348.37|26428.37|26348.37|26422.35|26342.35|10
1733423990000|2024-12-05 18:39:50|26428.62|26348.62|26428.65|26348.65|26429.74|26349.74|26428.62|26348.62|10
1733424000000|2024-12-05 18:40:00|26429.85|26349.85|26441.08|26361.08|26441.08|26361.08|26429.85|26349.85|10
1733424010000|2024-12-05 18:40:10|26445.01|26365.01|26449.57|26369.57|26449.57|26369.57|26444.65|26364.65|10
1733424020000|2024-12-05 18:40:20|26450.09|26370.09|26447.73|26367.73|26452.9|26372.9|26447.73|26367.73|10
1733424030000|2024-12-05 18:40:30|26445.83|26365.83|26447.33|26367.33|26451.12|26371.12|26445.83|26365.83|10
1733424040000|2024-12-05 18:40:40|26446.24|26366.24|26443.09|26363.09|26451.25|26371.25|26443.09|26363.09|10
1733424050000|2024-12-05 18:40:50|26442.91|26362.91|26447.04|26367.04|26447.26|26367.26|26442.91|26362.91|10
1733424060000|2024-12-05 18:41:00|26447.88|26367.88|26452.72|26372.72|26452.72|26372.72|26447.64|26367.64|10
1733424070000|2024-12-05 18:41:10|26451.67|26371.67|26452.18|26372.18|26452.45|26372.45|26450.2|26370.2|10
1733424080000|2024-12-05 18:41:20|26452.11|26372.11|26452.49|26372.49|26453.01|26373.01|26452.11|26372.11|10
1733424090000|2024-12-05 18:41:30|26452.05|26372.05|26456.05|26376.05|26456.05|26376.05|26451.38|26371.38|10
1733424100000|2024-12-05 18:41:40|26455.74|26375.74|26456.14|26376.14|26457.35|26377.35|26455.74|26375.74|9
1733424110000|2024-12-05 18:41:50|26457.29|26377.29|26443.49|26363.49|26457.69|26377.69|26443.49|26363.49|10
1733424120000|2024-12-05 18:42:00|26444.68|26364.68|26442.17|26362.17|26444.68|26364.68|26441.27|26361.27|10
1733424130000|2024-12-05 18:42:10|26442.39|26362.39|26441.14|26361.14|26442.39|26362.39|26440.88|26360.88|10
1733424140000|2024-12-05 18:42:20|26441.15|26361.15|26439.34|26359.34|26441.15|26361.15|26437.95|26357.95|10
1733424150000|2024-12-05 18:42:30|26439.17|26359.17|26446.99|26366.99|26446.99|26366.99|26439|26359|10
1733424160000|2024-12-05 18:42:40|26447.35|26367.35|26448.74|26368.74|26449.32|26369.32|26447.08|26367.08|10
1733424170000|2024-12-05 18:42:50|26449.33|26369.33|26447.73|26367.73|26449.33|26369.33|26447.73|26367.73|9
1733424180000|2024-12-05 18:43:00|26448.1|26368.1|26447.54|26367.54|26448.7|26368.7|26447.54|26367.54|10
1733424190000|2024-12-05 18:43:10|26448.09|26368.09|26447.33|26367.33|26448.3|26368.3|26445.66|26365.66|10
1733424200000|2024-12-05 18:43:20|26447.1|26367.1|26445.94|26365.94|26447.1|26367.1|26444.86|26364.86|10
1733424210000|2024-12-05 18:43:30|26446.59|26366.59|26447.18|26367.18|26447.18|26367.18|26444.77|26364.77|10
1733424220000|2024-12-05 18:43:40|26447.11|26367.11|26447.14|26367.14|26447.14|26367.14|26445.71|26365.71|10
1733424230000|2024-12-05 18:43:50|26446.92|26366.92|26446.43|26366.43|26447.98|26367.98|26446.43|26366.43|10
1733424240000|2024-12-05 18:44:00|26446.11|26366.11|26443.31|26363.31|26446.43|26366.43|26443.25|26363.25|10
1733424250000|2024-12-05 18:44:10|26441.84|26361.84|26441.5|26361.5|26441.84|26361.84|26441.05|26361.05|10
1733424260000|2024-12-05 18:44:20|26441.51|26361.51|26442.17|26362.17|26443.12|26363.12|26441.44|26361.44|10
1733424270000|2024-12-05 18:44:30|26442.1|26362.1|26439.51|26359.51|26442.1|26362.1|26438.43|26358.43|10
1733424280000|2024-12-05 18:44:40|26440.03|26360.03|26440.37|26360.37|26440.75|26360.75|26439.86|26359.86|10
1733424290000|2024-12-05 18:44:50|26440.66|26360.66|26442.79|26362.79|26442.79|26362.79|26440.02|26360.02|10
1733424300000|2024-12-05 18:45:00|26442.47|26362.47|26443.91|26363.91|26444.64|26364.64|26442.45|26362.45|10
1733424310000|2024-12-05 18:45:10|26444.73|26364.73|26451.1|26371.1|26452.15|26372.15|26444.73|26364.73|10
1733424320000|2024-12-05 18:45:20|26449.8|26369.8|26447.41|26367.41|26449.8|26369.8|26447.23|26367.23|10
1733424330000|2024-12-05 18:45:30|26449.11|26369.11|26445.97|26365.97|26450.84|26370.84|26445.97|26365.97|10
1733424340000|2024-12-05 18:45:40|26445.64|26365.64|26441.43|26361.43|26445.64|26365.64|26440.75|26360.75|10
1733424350000|2024-12-05 18:45:50|26441.65|26361.65|26436.24|26356.24|26441.65|26361.65|26436.24|26356.24|10
1733424360000|2024-12-05 18:46:00|26435.2|26355.2|26426.58|26346.58|26435.2|26355.2|26425.95|26345.95|10
1733424370000|2024-12-05 18:46:10|26426.51|26346.51|26424.4|26344.4|26426.51|26346.51|26423.74|26343.74|10
1733424380000|2024-12-05 18:46:20|26423.67|26343.67|26424.58|26344.58|26424.58|26344.58|26423.12|26343.12|10
1733424390000|2024-12-05 18:46:30|26424.46|26344.46|26421.07|26341.07|26424.61|26344.61|26421.07|26341.07|10
1733424400000|2024-12-05 18:46:40|26420.65|26340.65|26418.24|26338.24|26421.06|26341.06|26417.99|26337.99|10
1733424410000|2024-12-05 18:46:50|26418.12|26338.12|26416.91|26336.91|26418.12|26338.12|26416.32|26336.32|10
1733424420000|2024-12-05 18:47:00|26416.59|26336.59|26411.16|26331.16|26416.59|26336.59|26411.16|26331.16|10
1733424430000|2024-12-05 18:47:10|26410.77|26330.77|26403.05|26323.05|26410.77|26330.77|26402.98|26322.98|10
1733424440000|2024-12-05 18:47:20|26402.43|26322.43|26389.71|26309.71|26402.43|26322.43|26389.71|26309.71|10
1733424450000|2024-12-05 18:47:30|26388.35|26308.35|26383.61|26303.61|26388.35|26308.35|26383.61|26303.61|10
1733424460000|2024-12-05 18:47:40|26382.89|26302.89|26374.66|26294.66|26382.89|26302.89|26374.6|26294.6|10
1733424470000|2024-12-05 18:47:50|26373.48|26293.48|26367.45|26287.45|26373.48|26293.48|26367.1|26287.1|10
1733424480000|2024-12-05 18:48:00|26367.04|26287.04|26356.39|26276.39|26367.04|26287.04|26356.39|26276.39|10
1733424490000|2024-12-05 18:48:10|26356.57|26276.57|26366.61|26286.61|26366.61|26286.61|26356.57|26276.57|10
1733424500000|2024-12-05 18:48:20|26367.5|26287.5|26376.34|26296.34|26376.34|26296.34|26367.5|26287.5|10
1733424510000|2024-12-05 18:48:30|26376.41|26296.41|26378.36|26298.36|26378.57|26298.57|26376.18|26296.18|10
1733424520000|2024-12-05 18:48:40|26380.42|26300.42|26384.29|26304.29|26384.29|26304.29|26380.42|26300.42|10
1733424530000|2024-12-05 18:48:50|26385.6|26305.6|26385|26305|26385.86|26305.86|26384.35|26304.35|10
1733424540000|2024-12-05 18:49:00|26384.47|26304.47|26385.04|26305.04|26387|26307|26384.09|26304.09|10
1733424550000|2024-12-05 18:49:10|26386.95|26306.95|26380.48|26300.48|26387.02|26307.02|26380.48|26300.48|9
1733424560000|2024-12-05 18:49:20|26380.31|26300.31|26382.73|26302.73|26382.73|26302.73|26379.22|26299.22|10
1733424570000|2024-12-05 18:49:30|26382.9|26302.9|26384.24|26304.24|26385.56|26305.56|26382.9|26302.9|10
1733424580000|2024-12-05 18:49:40|26384.45|26304.45|26382.86|26302.86|26384.45|26304.45|26382.86|26302.86|10
1733424590000|2024-12-05 18:49:50|26382.15|26302.15|26374.32|26294.32|26382.15|26302.15|26374.32|26294.32|10
1733424600000|2024-12-05 18:50:00|26374.3|26294.3|26369.55|26289.55|26374.71|26294.71|26369.55|26289.55|10
1733424610000|2024-12-05 18:50:10|26369.72|26289.72|26372.25|26292.25|26372.25|26292.25|26369.11|26289.11|10
1733424620000|2024-12-05 18:50:20|26374.3|26294.3|26377.4|26297.4|26379.75|26299.75|26373.61|26293.61|10
1733424630000|2024-12-05 18:50:30|26377.52|26297.52|26378.61|26298.61|26378.61|26298.61|26376.41|26296.41|10
1733424640000|2024-12-05 18:50:40|26378.56|26298.56|26376.07|26296.07|26379.07|26299.07|26376.07|26296.07|9
1733424650000|2024-12-05 18:50:50|26382.67|26302.67|26381.94|26301.94|26383.13|26303.13|26381.94|26301.94|10
1733424660000|2024-12-05 18:51:00|26380.7|26300.7|26378.92|26298.92|26380.88|26300.88|26375.83|26295.83|10
1733424670000|2024-12-05 18:51:10|26379.97|26299.97|26377.38|26297.38|26380.64|26300.64|26377.38|26297.38|10
1733424680000|2024-12-05 18:51:20|26377.05|26297.05|26376.81|26296.81|26377.9|26297.9|26375.96|26295.96|10
1733424690000|2024-12-05 18:51:30|26376.9|26296.9|26373.46|26293.46|26377.33|26297.33|26371.82|26291.82|10
1733424700000|2024-12-05 18:51:40|26373.16|26293.16|26364.7|26284.7|26373.16|26293.16|26364.23|26284.23|10
1733424710000|2024-12-05 18:51:50|26365.71|26285.71|26362|26282|26365.71|26285.71|26362|26282|10
1733424720000|2024-12-05 18:52:00|26361.33|26281.33|26352.29|26272.29|26363.26|26283.26|26351.31|26271.31|10
1733424730000|2024-12-05 18:52:10|26352.72|26272.72|26357.56|26277.56|26357.62|26277.62|26352.72|26272.72|10
1733424740000|2024-12-05 18:52:20|26357.71|26277.71|26357.13|26277.13|26358|26278|26356.36|26276.36|10
1733424750000|2024-12-05 18:52:30|26354.74|26274.74|26356.8|26276.8|26356.8|26276.8|26354.46|26274.46|10
1733424760000|2024-12-05 18:52:40|26356.31|26276.31|26354.43|26274.43|26357.78|26277.78|26353.6|26273.6|10
1733424770000|2024-12-05 18:52:50|26354.72|26274.72|26347.47|26267.47|26357.12|26277.12|26347.47|26267.47|10
1733424780000|2024-12-05 18:53:00|26347.59|26267.59|26338.6|26258.6|26347.59|26267.59|26338.6|26258.6|10
1733424790000|2024-12-05 18:53:10|26338.55|26258.55|26327.85|26247.85|26338.55|26258.55|26327.85|26247.85|10
1733424800000|2024-12-05 18:53:20|26329.44|26249.44|26331.88|26251.88|26334.02|26254.02|26328.78|26248.78|10
1733424810000|2024-12-05 18:53:30|26333.48|26253.48|26334.98|26254.98|26337.65|26257.65|26333.48|26253.48|10
1733424820000|2024-12-05 18:53:40|26335.48|26255.48|26344.54|26264.54|26346.57|26266.57|26335.48|26255.48|10
1733424830000|2024-12-05 18:53:50|26343.48|26263.48|26337|26257|26343.52|26263.52|26336.78|26256.78|10
1733424840000|2024-12-05 18:54:00|26336.84|26256.84|26337.1|26257.1|26337.1|26257.1|26334.88|26254.88|10
1733424850000|2024-12-05 18:54:10|26327.18|26247.18|26334.48|26254.48|26334.69|26254.69|26327.18|26247.18|10
1733424860000|2024-12-05 18:54:20|26333.79|26253.79|26330.33|26250.33|26333.79|26253.79|26330.33|26250.33|10
1733424870000|2024-12-05 18:54:30|26328.63|26248.63|26325.51|26245.51|26329.42|26249.42|26325.42|26245.42|10
1733424880000|2024-12-05 18:54:40|26325.47|26245.47|26327.48|26247.48|26327.97|26247.97|26325.47|26245.47|10
1733424890000|2024-12-05 18:54:50|26326.28|26246.28|26325.93|26245.93|26326.28|26246.28|26324.05|26244.05|10
1733424900000|2024-12-05 18:55:00|26325.55|26245.55|26330.36|26250.36|26331.24|26251.24|26325.55|26245.55|10
1733424910000|2024-12-05 18:55:10|26331.79|26251.79|26338.32|26258.32|26338.32|26258.32|26331.79|26251.79|10
1733424920000|2024-12-05 18:55:20|26339.75|26259.75|26340.3|26260.3|26342.66|26262.66|26339.75|26259.75|10
1733424930000|2024-12-05 18:55:30|26340.56|26260.56|26327.89|26247.89|26340.56|26260.56|26327.89|26247.89|10
1733424940000|2024-12-05 18:55:40|26326.13|26246.13|26317.83|26237.83|26326.13|26246.13|26317.63|26237.63|10
1733424950000|2024-12-05 18:55:50|26317.04|26237.04|26310.44|26230.44|26317.04|26237.04|26310.44|26230.44|10
1733424960000|2024-12-05 18:56:00|26310.89|26230.89|26300.3|26220.3|26310.89|26230.89|26300.3|26220.3|10
1733424970000|2024-12-05 18:56:10|26298.67|26218.67|26292.12|26212.12|26298.67|26218.67|26291.96|26211.96|10
1733424980000|2024-12-05 18:56:20|26293.92|26213.92|26300.32|26220.32|26300.32|26220.32|26293.92|26213.92|10
1733424990000|2024-12-05 18:56:30|26301.54|26221.54|26312.45|26232.45|26312.91|26232.91|26301.54|26221.54|10
1733425000000|2024-12-05 18:56:40|26312.96|26232.96|26311.44|26231.44|26312.98|26232.98|26309.93|26229.93|10
1733425010000|2024-12-05 18:56:50|26313.09|26233.09|26311.93|26231.93|26314.29|26234.29|26311.93|26231.93|10
1733425020000|2024-12-05 18:57:00|26310.65|26230.65|26309.52|26229.52|26311.44|26231.44|26309.52|26229.52|10
1733425030000|2024-12-05 18:57:10|26310.94|26230.94|26314.19|26234.19|26314.67|26234.67|26310.94|26230.94|10
1733425040000|2024-12-05 18:57:20|26312.39|26232.39|26304.96|26224.96|26312.39|26232.39|26304.96|26224.96|10
1733425050000|2024-12-05 18:57:30|26297.19|26217.19|26292.2|26212.2|26297.19|26217.19|26291.46|26211.46|10
1733425060000|2024-12-05 18:57:40|26289.88|26209.88|26277.89|26197.89|26289.88|26209.88|26277.89|26197.89|10
1733425070000|2024-12-05 18:57:50|26273.02|26193.02|26277.19|26197.19|26279.34|26199.34|26272.45|26192.45|10
1733425080000|2024-12-05 18:58:00|26277.13|26197.13|26272.5|26192.5|26277.4|26197.4|26272.5|26192.5|10
1733425090000|2024-12-05 18:58:10|26271.3|26191.3|26278.59|26198.59|26278.59|26198.59|26269.3|26189.3|10
1733425100000|2024-12-05 18:58:20|26279.32|26199.32|26265|26185|26279.32|26199.32|26265|26185|10
1733425110000|2024-12-05 18:58:30|26263.63|26183.63|26262.24|26182.24|26263.63|26183.63|26260.16|26180.16|10
1733425120000|2024-12-05 18:58:40|26257.12|26177.12|26247.12|26167.12|26257.12|26177.12|26247.12|26167.12|10
1733425130000|2024-12-05 18:58:50|26248.93|26168.93|26247.16|26167.16|26248.93|26168.93|26244.34|26164.34|10
1733425140000|2024-12-05 18:59:00|26247.14|26167.14|26246.64|26166.64|26247.14|26167.14|26245.29|26165.29|10
1733425150000|2024-12-05 18:59:10|26247.71|26167.71|26250.7|26170.7|26250.7|26170.7|26246.83|26166.83|10
1733425160000|2024-12-05 18:59:20|26249.96|26169.96|26246.78|26166.78|26251.27|26171.27|26246.78|26166.78|10
1733425170000|2024-12-05 18:59:30|26246.49|26166.49|26249.11|26169.11|26249.41|26169.41|26246.49|26166.49|10
1733425180000|2024-12-05 18:59:40|26249.18|26169.18|26245.85|26165.85|26249.18|26169.18|26245.85|26165.85|10
1733425190000|2024-12-05 18:59:50|26245.67|26165.67|26239.26|26159.26|26245.67|26165.67|26239.26|26159.26|10
1733425200000|2024-12-05 19:00:00|26238.57|26158.57|26237.29|26157.29|26238.57|26158.57|26235.99|26155.99|10
1733425210000|2024-12-05 19:00:10|26236.75|26156.75|26246.04|26166.04|26246.04|26166.04|26236.75|26156.75|10
1733425220000|2024-12-05 19:00:20|26248.28|26168.28|26239.87|26159.87|26248.73|26168.73|26239.87|26159.87|10
1733425230000|2024-12-05 19:00:30|26241.01|26161.01|26239.88|26159.88|26242.92|26162.92|26239.78|26159.78|9
1733425240000|2024-12-05 19:00:40|26240.38|26160.38|26250.88|26170.88|26251.12|26171.12|26240.38|26160.38|10
1733425250000|2024-12-05 19:00:50|26255.83|26175.83|26265.61|26185.61|26265.61|26185.61|26255.83|26175.83|10
1733425260000|2024-12-05 19:01:00|26266.36|26186.36|26271.77|26191.77|26272.52|26192.52|26266.21|26186.21|10
1733425270000|2024-12-05 19:01:10|26272.56|26192.56|26271.74|26191.74|26272.56|26192.56|26268.99|26188.99|10
1733425280000|2024-12-05 19:01:20|26271.85|26191.85|26272.85|26192.85|26272.88|26192.88|26270.43|26190.43|10
1733425290000|2024-12-05 19:01:30|26272.21|26192.21|26262.14|26182.14|26272.9|26192.9|26262.14|26182.14|10
1733425300000|2024-12-05 19:01:40|26262.28|26182.28|26256.15|26176.15|26262.28|26182.28|26256.15|26176.15|10
1733425310000|2024-12-05 19:01:50|26254.52|26174.52|26245.04|26165.04|26254.52|26174.52|26245.04|26165.04|10
1733425320000|2024-12-05 19:02:00|26246.43|26166.43|26227.84|26147.84|26246.43|26166.43|26227.84|26147.84|10
1733425330000|2024-12-05 19:02:10|26225.89|26145.89|26213.94|26133.94|26225.89|26145.89|26213.94|26133.94|10
1733425340000|2024-12-05 19:02:20|26214.59|26134.59|26206.11|26126.11|26214.59|26134.59|26205.08|26125.08|10
1733425350000|2024-12-05 19:02:30|26205.64|26125.64|26207.85|26127.85|26209.95|26129.95|26205.64|26125.64|10
1733425360000|2024-12-05 19:02:40|26208.22|26128.22|26206.04|26126.04|26210.81|26130.81|26206.04|26126.04|10
1733425370000|2024-12-05 19:02:50|26205.66|26125.66|26205.02|26125.02|26207.04|26127.04|26204.28|26124.28|10
1733425380000|2024-12-05 19:03:00|26204.34|26124.34|26193.15|26113.15|26204.34|26124.34|26192.24|26112.24|10
1733425390000|2024-12-05 19:03:10|26192.12|26112.12|26196.35|26116.35|26196.35|26116.35|26191.68|26111.68|10
1733425400000|2024-12-05 19:03:20|26197.13|26117.13|26203.73|26123.73|26203.73|26123.73|26192.76|26112.76|10
1733425410000|2024-12-05 19:03:30|26202.83|26122.83|26222.4|26142.4|26222.4|26142.4|26202.83|26122.83|10
1733425420000|2024-12-05 19:03:40|26224.58|26144.58|26226.25|26146.25|26231.1|26151.1|26224.58|26144.58|10
1733425430000|2024-12-05 19:03:50|26226.92|26146.92|26224.65|26144.65|26227.02|26147.02|26222.45|26142.45|10
1733425440000|2024-12-05 19:04:00|26224.75|26144.75|26226.22|26146.22|26227.5|26147.5|26224.22|26144.22|10
1733425450000|2024-12-05 19:04:10|26225.86|26145.86|26233.43|26153.43|26233.43|26153.43|26225.86|26145.86|10
1733425460000|2024-12-05 19:04:20|26233.34|26153.34|26231.38|26151.38|26235.23|26155.23|26230.82|26150.82|10
1733425470000|2024-12-05 19:04:30|26232.17|26152.17|26239.58|26159.58|26239.58|26159.58|26230.93|26150.93|10
1733425480000|2024-12-05 19:04:40|26241.25|26161.25|26235.12|26155.12|26241.25|26161.25|26235.12|26155.12|10
1733425490000|2024-12-05 19:04:50|26235.38|26155.38|26240.11|26160.11|26241.56|26161.56|26235.38|26155.38|10
1733425500000|2024-12-05 19:05:00|26239.82|26159.82|26231.15|26151.15|26239.82|26159.82|26231.15|26151.15|10
1733425510000|2024-12-05 19:05:10|26229.75|26149.75|26234.08|26154.08|26234.08|26154.08|26229.75|26149.75|10
1733425520000|2024-12-05 19:05:20|26234.5|26154.5|26237.12|26157.12|26237.12|26157.12|26234.5|26154.5|10
1733425530000|2024-12-05 19:05:30|26237.56|26157.56|26240.02|26160.02|26241.14|26161.14|26237.56|26157.56|10
1733425540000|2024-12-05 19:05:40|26239.04|26159.04|26233.83|26153.83|26239.04|26159.04|26233.83|26153.83|10
1733425550000|2024-12-05 19:05:50|26234.27|26154.27|26215.11|26135.11|26234.27|26154.27|26215.11|26135.11|10
1733425560000|2024-12-05 19:06:00|26216.26|26136.26|26216.04|26136.04|26217.09|26137.09|26214.53|26134.53|10
1733425570000|2024-12-05 19:06:10|26215.57|26135.57|26215.45|26135.45|26215.57|26135.57|26211.25|26131.25|10
1733425580000|2024-12-05 19:06:20|26216.39|26136.39|26213.64|26133.64|26217.52|26137.52|26213.64|26133.64|10
1733425590000|2024-12-05 19:06:30|26213.02|26133.02|26209.32|26129.32|26213.02|26133.02|26207.06|26127.06|10
1733425600000|2024-12-05 19:06:40|26207.52|26127.52|26207.04|26127.04|26208.25|26128.25|26205.82|26125.82|10
1733425610000|2024-12-05 19:06:50|26207.9|26127.9|26207.96|26127.96|26209.5|26129.5|26207.28|26127.28|9
1733425620000|2024-12-05 19:07:00|26207.8|26127.8|26204.89|26124.89|26207.8|26127.8|26204.1|26124.1|10
1733425630000|2024-12-05 19:07:10|26203.44|26123.44|26196.25|26116.25|26203.44|26123.44|26196.25|26116.25|10
1733425640000|2024-12-05 19:07:20|26195.76|26115.76|26187.72|26107.72|26195.76|26115.76|26187.72|26107.72|10
1733425650000|2024-12-05 19:07:30|26187.4|26107.4|26181.21|26101.21|26187.4|26107.4|26181.21|26101.21|10
1733425660000|2024-12-05 19:07:40|26182.11|26102.11|26185.6|26105.6|26185.81|26105.81|26181.48|26101.48|10
1733425670000|2024-12-05 19:07:50|26184.65|26104.65|26183.52|26103.52|26184.65|26104.65|26182.6|26102.6|10
1733425680000|2024-12-05 19:08:00|26183.08|26103.08|26191.26|26111.26|26191.26|26111.26|26183.08|26103.08|10
1733425690000|2024-12-05 19:08:10|26194.13|26114.13|26200.88|26120.88|26203.32|26123.32|26194.13|26114.13|10
1733425700000|2024-12-05 19:08:20|26202.06|26122.06|26216.73|26136.73|26216.73|26136.73|26202.06|26122.06|10
1733425710000|2024-12-05 19:08:30|26217.37|26137.37|26220.98|26140.98|26221.1|26141.1|26217.37|26137.37|10
1733425720000|2024-12-05 19:08:40|26221.65|26141.65|26233.6|26153.6|26233.6|26153.6|26221.65|26141.65|10
1733425730000|2024-12-05 19:08:50|26234.7|26154.7|26243.5|26163.5|26243.5|26163.5|26234.7|26154.7|10
1733425740000|2024-12-05 19:09:00|26248.05|26168.05|26250.31|26170.31|26252.72|26172.72|26248.05|26168.05|10
1733425750000|2024-12-05 19:09:10|26249.83|26169.83|26255.29|26175.29|26255.29|26175.29|26249.83|26169.83|10
1733425760000|2024-12-05 19:09:20|26256.34|26176.34|26257.89|26177.89|26259.43|26179.43|26256.34|26176.34|10
1733425770000|2024-12-05 19:09:30|26257.76|26177.76|26262.88|26182.88|26262.88|26182.88|26257.76|26177.76|10
1733425780000|2024-12-05 19:09:40|26262.61|26182.61|26264.11|26184.11|26267.46|26187.46|26262.17|26182.17|10
1733425790000|2024-12-05 19:09:50|26264.12|26184.12|26263.69|26183.69|26265.61|26185.61|26263.69|26183.69|10
1733425800000|2024-12-05 19:10:00|26263.19|26183.19|26262.98|26182.98|26263.99|26183.99|26262.9|26182.9|10
1733425810000|2024-12-05 19:10:10|26262.75|26182.75|26259.27|26179.27|26262.75|26182.75|26259.27|26179.27|10
1733425820000|2024-12-05 19:10:20|26259.79|26179.79|26262.61|26182.61|26263.06|26183.06|26259.79|26179.79|10
1733425830000|2024-12-05 19:10:30|26264.48|26184.48|26263.46|26183.46|26264.74|26184.74|26262.34|26182.34|10
1733425840000|2024-12-05 19:10:40|26263.41|26183.41|26261.55|26181.55|26263.81|26183.81|26261.55|26181.55|10
1733425850000|2024-12-05 19:10:50|26261.28|26181.28|26256.37|26176.37|26261.28|26181.28|26256.37|26176.37|10
1733425860000|2024-12-05 19:11:00|26255.19|26175.19|26251.72|26171.72|26255.42|26175.42|26251.72|26171.72|10
1733425870000|2024-12-05 19:11:10|26251.46|26171.46|26250.46|26170.46|26252.19|26172.19|26250.39|26170.39|10
1733425880000|2024-12-05 19:11:20|26250.95|26170.95|26250.28|26170.28|26250.99|26170.99|26250.28|26170.28|9
1733425890000|2024-12-05 19:11:30|26250.15|26170.15|26252.53|26172.53|26252.53|26172.53|26250.15|26170.15|9
1733425900000|2024-12-05 19:11:40|26252.85|26172.85|26253.16|26173.16|26254.62|26174.62|26252.85|26172.85|10
1733425910000|2024-12-05 19:11:50|26253.4|26173.4|26261.34|26181.34|26261.34|26181.34|26253.4|26173.4|10
1733425920000|2024-12-05 19:12:00|26260.27|26180.27|26253.77|26173.77|26260.27|26180.27|26253.77|26173.77|10
1733425930000|2024-12-05 19:12:10|26252.73|26172.73|26248.78|26168.78|26253|26173|26248.78|26168.78|10
1733425940000|2024-12-05 19:12:20|26248.88|26168.88|26249.06|26169.06|26250.02|26170.02|26248.67|26168.67|10
1733425950000|2024-12-05 19:12:30|26248.67|26168.67|26252.99|26172.99|26252.99|26172.99|26248|26168|10
1733425960000|2024-12-05 19:12:40|26253.3|26173.3|26229.78|26149.78|26253.3|26173.3|26229.78|26149.78|10
1733425970000|2024-12-05 19:12:50|26228.32|26148.32|26221.58|26141.58|26228.32|26148.32|26221.58|26141.58|10
1733425980000|2024-12-05 19:13:00|26222.76|26142.76|26223.68|26143.68|26226.49|26146.49|26222.76|26142.76|10
1733425990000|2024-12-05 19:13:10|26222.08|26142.08|26212.97|26132.97|26222.08|26142.08|26212.24|26132.24|10
1733426000000|2024-12-05 19:13:20|26213.29|26133.29|26214.41|26134.41|26214.41|26134.41|26212.82|26132.82|10
1733426010000|2024-12-05 19:13:30|26215.46|26135.46|26220.18|26140.18|26220.18|26140.18|26215.15|26135.15|10
1733426020000|2024-12-05 19:13:40|26220.2|26140.2|26219.84|26139.84|26220.2|26140.2|26217.07|26137.07|10
1733426030000|2024-12-05 19:13:50|26221.94|26141.94|26221.21|26141.21|26222.91|26142.91|26221.21|26141.21|10
1733426040000|2024-12-05 19:14:00|26220.73|26140.73|26217.46|26137.46|26220.73|26140.73|26217.46|26137.46|10
1733426050000|2024-12-05 19:14:10|26216.1|26136.1|26216.46|26136.46|26217.22|26137.22|26215.21|26135.21|10
1733426060000|2024-12-05 19:14:20|26216.48|26136.48|26217.3|26137.3|26217.59|26137.59|26216.39|26136.39|10
1733426070000|2024-12-05 19:14:30|26218|26138|26222.14|26142.14|26222.14|26142.14|26217.89|26137.89|10
1733426080000|2024-12-05 19:14:40|26222.18|26142.18|26226.83|26146.83|26226.94|26146.94|26222.17|26142.17|9
1733426090000|2024-12-05 19:14:50|26226.59|26146.59|26223.51|26143.51|26226.59|26146.59|26223.51|26143.51|10
1733426100000|2024-12-05 19:15:00|26223.92|26143.92|26213.53|26133.53|26223.92|26143.92|26213.53|26133.53|9
1733426110000|2024-12-05 19:15:10|26211.85|26131.85|26197.29|26117.29|26211.85|26131.85|26197.29|26117.29|10
1733426120000|2024-12-05 19:15:20|26194.46|26114.46|26201.74|26121.74|26203.79|26123.79|26194.46|26114.46|10
1733426130000|2024-12-05 19:15:30|26201.42|26121.42|26193.07|26113.07|26201.42|26121.42|26193.07|26113.07|10
1733426140000|2024-12-05 19:15:40|26192.66|26112.66|26189.57|26109.57|26192.66|26112.66|26188.68|26108.68|10
1733426150000|2024-12-05 19:15:50|26189.32|26109.32|26202.77|26122.77|26202.77|26122.77|26189.32|26109.32|10
1733426160000|2024-12-05 19:16:00|26203.69|26123.69|26223.2|26143.2|26224.01|26144.01|26203.69|26123.69|10
1733426170000|2024-12-05 19:16:10|26222.96|26142.96|26216.69|26136.69|26222.96|26142.96|26216.69|26136.69|10
1733426180000|2024-12-05 19:16:20|26214.85|26134.85|26220.17|26140.17|26220.17|26140.17|26213.36|26133.36|10
1733426190000|2024-12-05 19:16:30|26221.57|26141.57|26226.09|26146.09|26226.09|26146.09|26219.74|26139.74|10
1733426200000|2024-12-05 19:16:40|26229.18|26149.18|26240.54|26160.54|26240.59|26160.59|26229.18|26149.18|10
1733426210000|2024-12-05 19:16:50|26241.03|26161.03|26240.47|26160.47|26242.74|26162.74|26240.41|26160.41|10
1733426220000|2024-12-05 19:17:00|26240.95|26160.95|26236.45|26156.45|26241.87|26161.87|26236.39|26156.39|10
1733426230000|2024-12-05 19:17:10|26235.83|26155.83|26242.65|26162.65|26242.65|26162.65|26235.74|26155.74|10
1733426240000|2024-12-05 19:17:20|26242.76|26162.76|26242.59|26162.59|26243.32|26163.32|26240.08|26160.08|10
1733426250000|2024-12-05 19:17:30|26243.35|26163.35|26248.81|26168.81|26248.81|26168.81|26243.35|26163.35|10
1733426260000|2024-12-05 19:17:40|26249.23|26169.23|26256.8|26176.8|26257.43|26177.43|26249.23|26169.23|10
1733426270000|2024-12-05 19:17:50|26256.39|26176.39|26259.77|26179.77|26259.83|26179.83|26256.23|26176.23|10
1733426280000|2024-12-05 19:18:00|26259.82|26179.82|26264.02|26184.02|26264.02|26184.02|26259.82|26179.82|10
1733426290000|2024-12-05 19:18:10|26267.64|26187.64|26272.91|26192.91|26272.91|26192.91|26267.64|26187.64|10
1733426300000|2024-12-05 19:18:20|26272.95|26192.95|26275.05|26195.05|26275.37|26195.37|26272.72|26192.72|8
1733426310000|2024-12-05 19:18:30|26275.11|26195.11|26273.26|26193.26|26275.5|26195.5|26273|26193|9
1733426320000|2024-12-05 19:18:40|26273.64|26193.64|26271.48|26191.48|26273.64|26193.64|26271.48|26191.48|10
1733426330000|2024-12-05 19:18:50|26271.44|26191.44|26270.15|26190.15|26271.44|26191.44|26268.91|26188.91|10
1733426340000|2024-12-05 19:19:00|26270.76|26190.76|26270.95|26190.95|26271.01|26191.01|26268.03|26188.03|10
1733426350000|2024-12-05 19:19:10|26271.24|26191.24|26280.86|26200.86|26280.86|26200.86|26271.24|26191.24|10
1733426360000|2024-12-05 19:19:20|26281.67|26201.67|26281.14|26201.14|26285.07|26205.07|26280.52|26200.52|10
1733426370000|2024-12-05 19:19:30|26281.75|26201.75|26279.23|26199.23|26282.27|26202.27|26278.51|26198.51|10
1733426380000|2024-12-05 19:19:40|26279.85|26199.85|26276.87|26196.87|26279.85|26199.85|26276.87|26196.87|10
1733426390000|2024-12-05 19:19:50|26277.24|26197.24|26275.83|26195.83|26277.24|26197.24|26275.83|26195.83|10
1733426400000|2024-12-05 19:20:00|26274.81|26194.81|26277.01|26197.01|26277.01|26197.01|26273.64|26193.64|10
1733426410000|2024-12-05 19:20:10|26277.1|26197.1|26282.68|26202.68|26282.68|26202.68|26277.04|26197.04|10
1733426420000|2024-12-05 19:20:20|26283.49|26203.49|26287.83|26207.83|26288.29|26208.29|26283.49|26203.49|10
1733426430000|2024-12-05 19:20:30|26289.27|26209.27|26293.28|26213.28|26293.65|26213.65|26289.27|26209.27|10
1733426440000|2024-12-05 19:20:40|26293.57|26213.57|26296.16|26216.16|26297.04|26217.04|26293.57|26213.57|10
1733426450000|2024-12-05 19:20:50|26295.79|26215.79|26296.44|26216.44|26296.44|26216.44|26295.5|26215.5|9
1733426460000|2024-12-05 19:21:00|26296.08|26216.08|26295.29|26215.29|26296.08|26216.08|26294.86|26214.86|10
1733426470000|2024-12-05 19:21:10|26295.34|26215.34|26296.58|26216.58|26299.12|26219.12|26295.34|26215.34|10
1733426480000|2024-12-05 19:21:20|26297.51|26217.51|26298.77|26218.77|26298.77|26218.77|26296.75|26216.75|9
1733426490000|2024-12-05 19:21:30|26298.56|26218.56|26301.24|26221.24|26301.27|26221.27|26298.56|26218.56|10
1733426500000|2024-12-05 19:21:40|26300.84|26220.84|26305.3|26225.3|26305.3|26225.3|26300.84|26220.84|10
1733426510000|2024-12-05 19:21:50|26305.4|26225.4|26308.11|26228.11|26308.52|26228.52|26305.4|26225.4|10
1733426520000|2024-12-05 19:22:00|26307.8|26227.8|26307.12|26227.12|26308.9|26228.9|26305.84|26225.84|10
1733426530000|2024-12-05 19:22:10|26306.35|26226.35|26304.26|26224.26|26306.35|26226.35|26304.25|26224.25|10
1733426540000|2024-12-05 19:22:20|26304.34|26224.34|26299.59|26219.59|26304.35|26224.35|26299.59|26219.59|10
1733426550000|2024-12-05 19:22:30|26298.87|26218.87|26304.37|26224.37|26304.37|26224.37|26298.23|26218.23|9
1733426560000|2024-12-05 19:22:40|26304.7|26224.7|26308.99|26228.99|26308.99|26228.99|26304.7|26224.7|10
1733426570000|2024-12-05 19:22:50|26309.12|26229.12|26316.45|26236.45|26316.45|26236.45|26309.12|26229.12|10
1733426580000|2024-12-05 19:23:00|26316.64|26236.64|26318.56|26238.56|26319.58|26239.58|26316.64|26236.64|10
1733426590000|2024-12-05 19:23:10|26318.48|26238.48|26330.99|26250.99|26330.99|26250.99|26317.75|26237.75|10
1733426600000|2024-12-05 19:23:20|26331.14|26251.14|26321.08|26241.08|26332.42|26252.42|26319.9|26239.9|10
1733426610000|2024-12-05 19:23:30|26321.16|26241.16|26318.67|26238.67|26321.59|26241.59|26318.67|26238.67|10
1733426620000|2024-12-05 19:23:40|26318.49|26238.49|26315.02|26235.02|26318.85|26238.85|26315.02|26235.02|10
1733426630000|2024-12-05 19:23:50|26315.49|26235.49|26312.86|26232.86|26315.49|26235.49|26312.62|26232.62|10
1733426640000|2024-12-05 19:24:00|26313|26233|26313.25|26233.25|26313.99|26233.99|26312.95|26232.95|9
1733426650000|2024-12-05 19:24:10|26313.42|26233.42|26315.28|26235.28|26315.28|26235.28|26313.42|26233.42|10
1733426660000|2024-12-05 19:24:20|26315.47|26235.47|26320.04|26240.04|26320.04|26240.04|26315.47|26235.47|9
1733426670000|2024-12-05 19:24:30|26320.76|26240.76|26324.24|26244.24|26324.24|26244.24|26320.76|26240.76|10
1733426680000|2024-12-05 19:24:40|26324.58|26244.58|26335.84|26255.84|26335.84|26255.84|26324.38|26244.38|10
1733426690000|2024-12-05 19:24:50|26336.33|26256.33|26341.6|26261.6|26341.6|26261.6|26336.33|26256.33|10
1733426700000|2024-12-05 19:25:00|26341.23|26261.23|26346.46|26266.46|26346.46|26266.46|26341.23|26261.23|10
1733426710000|2024-12-05 19:25:10|26346.93|26266.93|26351.12|26271.12|26351.12|26271.12|26346.93|26266.93|10
1733426720000|2024-12-05 19:25:20|26349.67|26269.67|26344.81|26264.81|26350.1|26270.1|26344.81|26264.81|10
1733426730000|2024-12-05 19:25:30|26344.89|26264.89|26354.17|26274.17|26355.23|26275.23|26343.32|26263.32|10
1733426740000|2024-12-05 19:25:40|26353.96|26273.96|26354.51|26274.51|26356.64|26276.64|26350.84|26270.84|9
1733426750000|2024-12-05 19:25:50|26353.58|26273.58|26333.77|26253.77|26353.58|26273.58|26333.31|26253.31|10
1733426760000|2024-12-05 19:26:00|26332.69|26252.69|26332.96|26252.96|26332.96|26252.96|26331.91|26251.91|10
1733426770000|2024-12-05 19:26:10|26332.86|26252.86|26344.87|26264.87|26344.87|26264.87|26331.36|26251.36|10
1733426780000|2024-12-05 19:26:20|26338.97|26258.97|26314.64|26234.64|26338.97|26258.97|26314.64|26234.64|10
1733426790000|2024-12-05 19:26:30|26313.13|26233.13|26311.5|26231.5|26315.48|26235.48|26310.88|26230.88|10
1733426800000|2024-12-05 19:26:40|26312.02|26232.02|26312.69|26232.69|26312.69|26232.69|26311.42|26231.42|10
1733426810000|2024-12-05 19:26:50|26311.89|26231.89|26313.13|26233.13|26313.4|26233.4|26311.23|26231.23|10
1733426820000|2024-12-05 19:27:00|26313.1|26233.1|26301.86|26221.86|26313.1|26233.1|26301.86|26221.86|10
1733426830000|2024-12-05 19:27:10|26299.45|26219.45|26297.56|26217.56|26299.45|26219.45|26296.32|26216.32|10
1733426840000|2024-12-05 19:27:20|26296.76|26216.76|26294.3|26214.3|26296.76|26216.76|26290.58|26210.58|10
1733426850000|2024-12-05 19:27:30|26293.2|26213.2|26293.77|26213.77|26294.91|26214.91|26293.2|26213.2|10
1733426860000|2024-12-05 19:27:40|26295.03|26215.03|26300.31|26220.31|26300.31|26220.31|26295.03|26215.03|10
1733426870000|2024-12-05 19:27:50|26300.49|26220.49|26306.81|26226.81|26306.81|26226.81|26298.1|26218.1|10
1733426880000|2024-12-05 19:28:00|26306.97|26226.97|26303.64|26223.64|26307.77|26227.77|26303.64|26223.64|10
1733426890000|2024-12-05 19:28:10|26303.23|26223.23|26300.74|26220.74|26303.35|26223.35|26300.27|26220.27|10
1733426900000|2024-12-05 19:28:20|26300.19|26220.19|26299.39|26219.39|26300.19|26220.19|26299.39|26219.39|9
1733426910000|2024-12-05 19:28:30|26297.69|26217.69|26291.32|26211.32|26297.69|26217.69|26290.78|26210.78|10
1733426920000|2024-12-05 19:28:40|26291.5|26211.5|26294.22|26214.22|26294.22|26214.22|26290.89|26210.89|10
1733426930000|2024-12-05 19:28:50|26292.24|26212.24|26290.2|26210.2|26292.24|26212.24|26290.2|26210.2|10
1733426940000|2024-12-05 19:29:00|26290.47|26210.47|26288.94|26208.94|26291.03|26211.03|26287.5|26207.5|10
1733426950000|2024-12-05 19:29:10|26288.65|26208.65|26290.4|26210.4|26290.4|26210.4|26288.5|26208.5|10
1733426960000|2024-12-05 19:29:20|26289.5|26209.5|26290.58|26210.58|26290.58|26210.58|26289.5|26209.5|9
1733426970000|2024-12-05 19:29:30|26290.83|26210.83|26293.69|26213.69|26293.69|26213.69|26290.6|26210.6|10
1733426980000|2024-12-05 19:29:40|26293.05|26213.05|26284.34|26204.34|26293.8|26213.8|26284.34|26204.34|10
1733426990000|2024-12-05 19:29:50|26283.38|26203.38|26280.21|26200.21|26283.38|26203.38|26279.65|26199.65|10
1733427000000|2024-12-05 19:30:00|26278.88|26198.88|26279.32|26199.32|26279.32|26199.32|26276.83|26196.83|10
1733427010000|2024-12-05 19:30:10|26280.57|26200.57|26282.44|26202.44|26282.62|26202.62|26280.47|26200.47|10
1733427020000|2024-12-05 19:30:20|26282.1|26202.1|26288.41|26208.41|26288.41|26208.41|26281.77|26201.77|10
1733427030000|2024-12-05 19:30:30|26288.63|26208.63|26291.23|26211.23|26291.23|26211.23|26288.63|26208.63|10
1733427040000|2024-12-05 19:30:40|26291.37|26211.37|26295.55|26215.55|26295.55|26215.55|26291.37|26211.37|10
1733427050000|2024-12-05 19:30:50|26296.91|26216.91|26300.58|26220.58|26302.04|26222.04|26296.91|26216.91|10
1733427060000|2024-12-05 19:31:00|26307.3|26227.3|26300.56|26220.56|26307.3|26227.3|26299.89|26219.89|10
1733427070000|2024-12-05 19:31:10|26300.97|26220.97|26299.35|26219.35|26300.97|26220.97|26297.85|26217.85|10
1733427080000|2024-12-05 19:31:20|26299.69|26219.69|26308.97|26228.97|26308.97|26228.97|26299.69|26219.69|10
1733427090000|2024-12-05 19:31:30|26308.67|26228.67|26314.77|26234.77|26314.77|26234.77|26308.51|26228.51|10
1733427100000|2024-12-05 19:31:40|26315.4|26235.4|26329.31|26249.31|26329.31|26249.31|26313.36|26233.36|10
1733427110000|2024-12-05 19:31:50|26329.01|26249.01|26332.36|26252.36|26332.36|26252.36|26329.01|26249.01|10
1733427120000|2024-12-05 19:32:00|26332.61|26252.61|26334.14|26254.14|26334.8|26254.8|26331.09|26251.09|10
1733427130000|2024-12-05 19:32:10|26335.17|26255.17|26340.52|26260.52|26342.05|26262.05|26335.17|26255.17|10
1733427140000|2024-12-05 19:32:20|26339.79|26259.79|26339.49|26259.49|26340.01|26260.01|26337.65|26257.65|10
1733427150000|2024-12-05 19:32:30|26339.54|26259.54|26328.23|26248.23|26340.01|26260.01|26328.23|26248.23|10
1733427160000|2024-12-05 19:32:40|26328.35|26248.35|26326.83|26246.83|26335|26255|26326.83|26246.83|10
1733427170000|2024-12-05 19:32:50|26326.86|26246.86|26328.02|26248.02|26330.41|26250.41|26326.86|26246.86|10
1733427180000|2024-12-05 19:33:00|26327.77|26247.77|26326.04|26246.04|26327.82|26247.82|26325.77|26245.77|10
1733427190000|2024-12-05 19:33:10|26324.98|26244.98|26324.25|26244.25|26325.4|26245.4|26324.03|26244.03|10
1733427200000|2024-12-05 19:33:20|26324.09|26244.09|26323.61|26243.61|26324.09|26244.09|26322.85|26242.85|9
1733427210000|2024-12-05 19:33:30|26323.72|26243.72|26324.53|26244.53|26324.69|26244.69|26323.08|26243.08|10
1733427220000|2024-12-05 19:33:40|26325.01|26245.01|26325.14|26245.14|26325.35|26245.35|26324.26|26244.26|10
1733427230000|2024-12-05 19:33:50|26325.33|26245.33|26326.4|26246.4|26326.64|26246.64|26325.33|26245.33|9
1733427240000|2024-12-05 19:34:00|26327.12|26247.12|26326.55|26246.55|26328.26|26248.26|26325.97|26245.97|10
1733427250000|2024-12-05 19:34:10|26325.76|26245.76|26327.22|26247.22|26327.94|26247.94|26325.76|26245.76|10
1733427260000|2024-12-05 19:34:20|26327.38|26247.38|26329.13|26249.13|26329.13|26249.13|26326.84|26246.84|10
1733427270000|2024-12-05 19:34:30|26328.96|26248.96|26324.67|26244.67|26328.96|26248.96|26324.67|26244.67|9
1733427280000|2024-12-05 19:34:40|26322.94|26242.94|26321.92|26241.92|26323.43|26243.43|26321.84|26241.84|10
1733427290000|2024-12-05 19:34:50|26322.97|26242.97|26324.68|26244.68|26324.68|26244.68|26322.97|26242.97|10
1733427300000|2024-12-05 19:35:00|26324.91|26244.91|26327.29|26247.29|26327.29|26247.29|26320.89|26240.89|10
1733427310000|2024-12-05 19:35:10|26327.18|26247.18|26326.34|26246.34|26327.37|26247.37|26325.58|26245.58|10
1733427320000|2024-12-05 19:35:20|26326.85|26246.85|26325.12|26245.12|26326.85|26246.85|26322.23|26242.23|10
1733427330000|2024-12-05 19:35:30|26324.24|26244.24|26303.27|26223.27|26324.24|26244.24|26302.82|26222.82|10
1733427340000|2024-12-05 19:35:40|26302.25|26222.25|26296.86|26216.86|26302.25|26222.25|26296.86|26216.86|10
1733427350000|2024-12-05 19:35:50|26297.56|26217.56|26297.23|26217.23|26297.98|26217.98|26296.49|26216.49|10
1733427360000|2024-12-05 19:36:00|26297.6|26217.6|26308.54|26228.54|26309.6|26229.6|26297.6|26217.6|10
1733427370000|2024-12-05 19:36:10|26310.03|26230.03|26310.7|26230.7|26310.73|26230.73|26309.88|26229.88|9
1733427380000|2024-12-05 19:36:20|26310.42|26230.42|26295.94|26215.94|26310.65|26230.65|26295.94|26215.94|10
1733427390000|2024-12-05 19:36:30|26294.55|26214.55|26287.33|26207.33|26294.55|26214.55|26287.33|26207.33|10
1733427400000|2024-12-05 19:36:40|26287.3|26207.3|26285.08|26205.08|26287.37|26207.37|26284.92|26204.92|10
1733427410000|2024-12-05 19:36:50|26282.83|26202.83|26269.41|26189.41|26282.83|26202.83|26269.13|26189.13|10
1733427420000|2024-12-05 19:37:00|26270.77|26190.77|26270.6|26190.6|26270.77|26190.77|26268.08|26188.08|10
1733427430000|2024-12-05 19:37:10|26269.77|26189.77|26255.11|26175.11|26269.77|26189.77|26255.11|26175.11|10
1733427440000|2024-12-05 19:37:20|26251.83|26171.83|26225.15|26145.15|26251.83|26171.83|26225.15|26145.15|10
1733427450000|2024-12-05 19:37:30|26224.62|26144.62|26212.24|26132.24|26224.62|26144.62|26212.24|26132.24|10
1733427460000|2024-12-05 19:37:40|26209.99|26129.99|26205.71|26125.71|26209.99|26129.99|26203.85|26123.85|10
1733427470000|2024-12-05 19:37:50|26206.54|26126.54|26201.04|26121.04|26208.16|26128.16|26200.15|26120.15|10
1733427480000|2024-12-05 19:38:00|26200.93|26120.93|26200.5|26120.5|26201.78|26121.78|26199.46|26119.46|10
1733427490000|2024-12-05 19:38:10|26201.23|26121.23|26209.73|26129.73|26209.73|26129.73|26201.23|26121.23|10
1733427500000|2024-12-05 19:38:20|26210.2|26130.2|26212.67|26132.67|26217.39|26137.39|26210.2|26130.2|10
1733427510000|2024-12-05 19:38:30|26213.7|26133.7|26220.67|26140.67|26220.77|26140.77|26213.7|26133.7|10
1733427520000|2024-12-05 19:38:40|26219.51|26139.51|26214.85|26134.85|26219.51|26139.51|26214.85|26134.85|10
1733427530000|2024-12-05 19:38:50|26215.82|26135.82|26214.87|26134.87|26217.5|26137.5|26214.87|26134.87|10
1733427540000|2024-12-05 19:39:00|26214.88|26134.88|26213.83|26133.83|26214.88|26134.88|26212.08|26132.08|10
1733427550000|2024-12-05 19:39:10|26212.64|26132.64|26217.68|26137.68|26217.92|26137.92|26212.03|26132.03|10
1733427560000|2024-12-05 19:39:20|26216.99|26136.99|26213.79|26133.79|26217.63|26137.63|26213.23|26133.23|10
1733427570000|2024-12-05 19:39:30|26212.76|26132.76|26211.13|26131.13|26212.93|26132.93|26210.69|26130.69|10
1733427580000|2024-12-05 19:39:40|26210.63|26130.63|26211.91|26131.91|26212.75|26132.75|26209.31|26129.31|10
1733427590000|2024-12-05 19:39:50|26211.92|26131.92|26217.73|26137.73|26220.48|26140.48|26211.92|26131.92|10
1733427600000|2024-12-05 19:40:00|26217.75|26137.75|26227.05|26147.05|26227.05|26147.05|26217.75|26137.75|10
1733427610000|2024-12-05 19:40:10|26230.46|26150.46|26234.56|26154.56|26238.38|26158.38|26230.46|26150.46|10
1733427620000|2024-12-05 19:40:20|26236.01|26156.01|26234.47|26154.47|26236.34|26156.34|26233.62|26153.62|10
1733427630000|2024-12-05 19:40:30|26234.19|26154.19|26228.64|26148.64|26234.19|26154.19|26228.64|26148.64|10
1733427640000|2024-12-05 19:40:40|26226.98|26146.98|26225.03|26145.03|26227.13|26147.13|26224.72|26144.72|10
1733427650000|2024-12-05 19:40:50|26222.14|26142.14|26222.24|26142.24|26222.48|26142.48|26220.09|26140.09|10
1733427660000|2024-12-05 19:41:00|26221.46|26141.46|26222.19|26142.19|26223.52|26143.52|26219.55|26139.55|10
1733427670000|2024-12-05 19:41:10|26222.59|26142.59|26223.31|26143.31|26223.99|26143.99|26222.59|26142.59|10
1733427680000|2024-12-05 19:41:20|26223.64|26143.64|26215.24|26135.24|26223.79|26143.79|26215.24|26135.24|10
1733427690000|2024-12-05 19:41:30|26213.99|26133.99|26206.94|26126.94|26214.03|26134.03|26206.94|26126.94|10
1733427700000|2024-12-05 19:41:40|26206.42|26126.42|26201.9|26121.9|26207.1|26127.1|26201.9|26121.9|10
1733427710000|2024-12-05 19:41:50|26201.45|26121.45|26189.55|26109.55|26201.45|26121.45|26189.55|26109.55|10
1733427720000|2024-12-05 19:42:00|26188.45|26108.45|26189.16|26109.16|26189.62|26109.62|26188.45|26108.45|9
1733427730000|2024-12-05 19:42:10|26188.11|26108.11|26182.46|26102.46|26188.4|26108.4|26182.27|26102.27|10
1733427740000|2024-12-05 19:42:20|26181.11|26101.11|26170.29|26090.29|26181.11|26101.11|26170.29|26090.29|10
1733427750000|2024-12-05 19:42:30|26168.39|26088.39|26162.32|26082.32|26168.51|26088.51|26162.32|26082.32|10
1733427760000|2024-12-05 19:42:40|26161.35|26081.35|26161.36|26081.36|26166.16|26086.16|26160.25|26080.25|10
1733427770000|2024-12-05 19:42:50|26162.69|26082.69|26163.03|26083.03|26163.56|26083.56|26161.07|26081.07|10
1733427780000|2024-12-05 19:43:00|26162.41|26082.41|26159.33|26079.33|26162.41|26082.41|26159.1|26079.1|10
1733427790000|2024-12-05 19:43:10|26158.8|26078.8|26156.65|26076.65|26159.41|26079.41|26155.31|26075.31|10
1733427800000|2024-12-05 19:43:20|26156.37|26076.37|26147.85|26067.85|26156.37|26076.37|26147.85|26067.85|10
1733427810000|2024-12-05 19:43:30|26145.84|26065.84|26144.95|26064.95|26145.84|26065.84|26143.81|26063.81|10
1733427820000|2024-12-05 19:43:40|26144.74|26064.74|26140.9|26060.9|26144.74|26064.74|26140.9|26060.9|10
1733427830000|2024-12-05 19:43:50|26140.7|26060.7|26136.08|26056.08|26140.7|26060.7|26136.08|26056.08|10
1733427840000|2024-12-05 19:44:00|26135.45|26055.45|26133.31|26053.31|26135.45|26055.45|26133.31|26053.31|10
1733427850000|2024-12-05 19:44:10|26131.86|26051.86|26111.1|26031.1|26131.86|26051.86|26111.1|26031.1|10
1733427860000|2024-12-05 19:44:20|26105.5|26025.5|26076.91|25996.91|26105.5|26025.5|26076.91|25996.91|10
1733427870000|2024-12-05 19:44:30|26072.32|25992.32|26064.36|25984.36|26072.32|25992.32|26063.59|25983.59|10
1733427880000|2024-12-05 19:44:40|26061.05|25981.05|26045.48|25965.48|26061.05|25981.05|26045.48|25965.48|10
1733427890000|2024-12-05 19:44:50|26043.61|25963.61|26060.25|25980.25|26060.25|25980.25|26041.59|25961.59|10
1733427900000|2024-12-05 19:45:00|26061.89|25981.89|26072.06|25992.06|26072.06|25992.06|26060.99|25980.99|10
1733427910000|2024-12-05 19:45:10|26073.44|25993.44|26083.57|26003.57|26083.57|26003.57|26071.17|25991.17|10
1733427920000|2024-12-05 19:45:20|26084.45|26004.45|26088.03|26008.03|26088.87|26008.87|26084.41|26004.41|10
1733427930000|2024-12-05 19:45:30|26087.59|26007.59|26103.52|26023.52|26103.52|26023.52|26087.59|26007.59|10
1733427940000|2024-12-05 19:45:40|26102.01|26022.01|26081.86|26001.86|26102.01|26022.01|26081.86|26001.86|10
1733427950000|2024-12-05 19:45:50|26080.33|26000.33|26082.32|26002.32|26082.32|26002.32|26079.38|25999.38|10
1733427960000|2024-12-05 19:46:00|26081.65|26001.65|26082.48|26002.48|26082.76|26002.76|26081.19|26001.19|10
1733427970000|2024-12-05 19:46:10|26081|26001|26066.34|25986.34|26081|26001|26065.01|25985.01|10
1733427980000|2024-12-05 19:46:20|26061.82|25981.82|26054.06|25974.06|26061.82|25981.82|26054.06|25974.06|10
1733427990000|2024-12-05 19:46:30|26055.68|25975.68|26009.79|25929.79|26058.03|25978.03|26009.79|25929.79|10
1733428000000|2024-12-05 19:46:40|26008.8|25928.8|25984.14|25904.14|26008.8|25928.8|25983.78|25903.78|10
1733428010000|2024-12-05 19:46:50|25983.12|25903.12|25965.7|25885.7|25983.12|25903.12|25965.7|25885.7|10
1733428020000|2024-12-05 19:47:00|25964.83|25884.83|25959.68|25879.68|25964.83|25884.83|25959.68|25879.68|10
1733428030000|2024-12-05 19:47:10|25961.02|25881.02|25978.07|25898.07|25978.07|25898.07|25961.02|25881.02|10
1733428040000|2024-12-05 19:47:20|25979.32|25899.32|25980.25|25900.25|25981.19|25901.19|25979.32|25899.32|10
1733428050000|2024-12-05 19:47:30|25982.43|25902.43|25983.75|25903.75|25983.75|25903.75|25979.53|25899.53|10
1733428060000|2024-12-05 19:47:40|25983.95|25903.95|25988|25908|25988.58|25908.58|25983.95|25903.95|10
1733428070000|2024-12-05 19:47:50|25986.78|25906.78|25984.92|25904.92|25986.78|25906.78|25981.94|25901.94|10
1733428080000|2024-12-05 19:48:00|25986.21|25906.21|26001.51|25921.51|26001.51|25921.51|25986.21|25906.21|10
1733428090000|2024-12-05 19:48:10|26003.12|25923.12|26018.71|25938.71|26020|25940|26003.12|25923.12|10
1733428100000|2024-12-05 19:48:20|26019.36|25939.36|26023.69|25943.69|26027.81|25947.81|26019.14|25939.14|10
1733428110000|2024-12-05 19:48:30|26025.02|25945.02|26039.08|25959.08|26039.08|25959.08|26025.02|25945.02|10
1733428120000|2024-12-05 19:48:40|26039.79|25959.79|26048.03|25968.03|26049.17|25969.17|26039.79|25959.79|10
1733428130000|2024-12-05 19:48:50|26048.08|25968.08|26049.04|25969.04|26050.29|25970.29|26047.01|25967.01|10
1733428140000|2024-12-05 19:49:00|26048.98|25968.98|26041.51|25961.51|26048.98|25968.98|26041.51|25961.51|10
1733428150000|2024-12-05 19:49:10|26041.8|25961.8|26044.66|25964.66|26046.86|25966.86|26041.8|25961.8|10
1733428160000|2024-12-05 19:49:20|26046.19|25966.19|26055.36|25975.36|26056.06|25976.06|26046.19|25966.19|10
1733428170000|2024-12-05 19:49:30|26053.73|25973.73|26045.27|25965.27|26054.96|25974.96|26045.27|25965.27|10
1733428180000|2024-12-05 19:49:40|26044.41|25964.41|26034.49|25954.49|26044.41|25964.41|26033.54|25953.54|10
1733428190000|2024-12-05 19:49:50|26034.46|25954.46|26029.13|25949.13|26036.03|25956.03|26029.13|25949.13|10
1733428200000|2024-12-05 19:50:00|26029.72|25949.72|26020.08|25940.08|26031.38|25951.38|26020.08|25940.08|10
1733428210000|2024-12-05 19:50:10|26016.28|25936.28|26004.12|25924.12|26016.28|25936.28|26004.12|25924.12|10
1733428220000|2024-12-05 19:50:20|26005.45|25925.45|26017.85|25937.85|26018.29|25938.29|26005.45|25925.45|10
1733428230000|2024-12-05 19:50:30|26018.05|25938.05|26028.51|25948.51|26028.51|25948.51|26018.05|25938.05|10
1733428240000|2024-12-05 19:50:40|26028.24|25948.24|26032.89|25952.89|26034.37|25954.37|26028.24|25948.24|10
1733428250000|2024-12-05 19:50:50|26033.32|25953.32|26035.98|25955.98|26036.48|25956.48|26033.32|25953.32|10
1733428260000|2024-12-05 19:51:00|26036.3|25956.3|26032.93|25952.93|26037.62|25957.62|26032.93|25952.93|10
1733428270000|2024-12-05 19:51:10|26035.02|25955.02|26038.52|25958.52|26040.03|25960.03|26035.02|25955.02|10
1733428280000|2024-12-05 19:51:20|26038.04|25958.04|26032.74|25952.74|26038.13|25958.13|26032.74|25952.74|10
1733428290000|2024-12-05 19:51:30|26031.34|25951.34|26025.37|25945.37|26031.65|25951.65|26025.37|25945.37|10
1733428300000|2024-12-05 19:51:40|26025.45|25945.45|26026.83|25946.83|26029.85|25949.85|26024.15|25944.15|10
1733428310000|2024-12-05 19:51:50|26026.38|25946.38|26022.68|25942.68|26026.38|25946.38|26019.21|25939.21|10
1733428320000|2024-12-05 19:52:00|26023.71|25943.71|26015.62|25935.62|26024.67|25944.67|26015.62|25935.62|10
1733428330000|2024-12-05 19:52:10|26013.79|25933.79|26008.21|25928.21|26013.79|25933.79|26007.7|25927.7|10
1733428340000|2024-12-05 19:52:20|26009|25929|26005.16|25925.16|26009|25929|25998.15|25918.15|10
1733428350000|2024-12-05 19:52:30|26005.23|25925.23|25996.19|25916.19|26005.65|25925.65|25996.19|25916.19|10
1733428360000|2024-12-05 19:52:40|25996.87|25916.87|25995.24|25915.24|25996.87|25916.87|25994.05|25914.05|10
1733428370000|2024-12-05 19:52:50|25995.78|25915.78|25997.42|25917.42|25997.42|25917.42|25992.61|25912.61|10
1733428380000|2024-12-05 19:53:00|25997.24|25917.24|25999.32|25919.32|25999.32|25919.32|25997.24|25917.24|10
1733428390000|2024-12-05 19:53:10|25999.59|25919.59|26006.76|25926.76|26010.86|25930.86|25998.8|25918.8|10
1733428400000|2024-12-05 19:53:20|26005.53|25925.53|25988.53|25908.53|26005.53|25925.53|25988.53|25908.53|10
1733428410000|2024-12-05 19:53:30|25987.01|25907.01|25980.15|25900.15|25987.01|25907.01|25980.15|25900.15|10
1733428420000|2024-12-05 19:53:40|25979.05|25899.05|25957.71|25877.71|25979.05|25899.05|25957.71|25877.71|10
1733428430000|2024-12-05 19:53:50|25954.13|25874.13|25944.06|25864.06|25954.13|25874.13|25944.06|25864.06|10
1733428440000|2024-12-05 19:54:00|25942.43|25862.43|25932.68|25852.68|25942.43|25862.43|25932.68|25852.68|10
1733428450000|2024-12-05 19:54:10|25930.68|25850.68|25917.59|25837.59|25931.11|25851.11|25917.59|25837.59|10
1733428460000|2024-12-05 19:54:20|25917.41|25837.41|25925.04|25845.04|25925.04|25845.04|25916.32|25836.32|9
1733428470000|2024-12-05 19:54:30|25924.77|25844.77|25926.38|25846.38|25926.4|25846.4|25922.61|25842.61|10
1733428480000|2024-12-05 19:54:40|25925.75|25845.75|25925.49|25845.49|25930.21|25850.21|25925.49|25845.49|10
1733428490000|2024-12-05 19:54:50|25924.82|25844.82|25924.14|25844.14|25925.38|25845.38|25922.41|25842.41|10
1733428500000|2024-12-05 19:55:00|25922.15|25842.15|25907.92|25827.92|25922.15|25842.15|25907.92|25827.92|10
1733428510000|2024-12-05 19:55:10|25907.64|25827.64|25902.67|25822.67|25907.64|25827.64|25902.67|25822.67|10
1733428520000|2024-12-05 19:55:20|25902.58|25822.58|25894.55|25814.55|25902.65|25822.65|25894.55|25814.55|10
1733428530000|2024-12-05 19:55:30|25893.95|25813.95|25902.48|25822.48|25902.48|25822.48|25893.44|25813.44|10
1733428540000|2024-12-05 19:55:40|25902.11|25822.11|25908.19|25828.19|25908.19|25828.19|25902.11|25822.11|10
1733428550000|2024-12-05 19:55:50|25907.7|25827.7|25905.13|25825.13|25908.85|25828.85|25905.13|25825.13|10
1733428560000|2024-12-05 19:56:00|25905.22|25825.22|25903.6|25823.6|25908.21|25828.21|25903.6|25823.6|10
1733428570000|2024-12-05 19:56:10|25900.83|25820.83|25887.76|25807.76|25900.83|25820.83|25887.76|25807.76|10
1733428580000|2024-12-05 19:56:20|25885.99|25805.99|25878.84|25798.84|25885.99|25805.99|25878.57|25798.57|10
1733428590000|2024-12-05 19:56:30|25878.53|25798.53|25865.51|25785.51|25878.53|25798.53|25865.51|25785.51|10
1733428600000|2024-12-05 19:56:40|25864.82|25784.82|25861.02|25781.02|25864.82|25784.82|25861.02|25781.02|10
1733428610000|2024-12-05 19:56:50|25860.67|25780.67|25862.89|25782.89|25871.65|25791.65|25860.67|25780.67|10
1733428620000|2024-12-05 19:57:00|25859.67|25779.67|25850.49|25770.49|25861.09|25781.09|25850.49|25770.49|10
1733428630000|2024-12-05 19:57:10|25849.73|25769.73|25850.56|25770.56|25851.31|25771.31|25843.94|25763.94|10
1733428640000|2024-12-05 19:57:20|25850.84|25770.84|25839.75|25759.75|25850.84|25770.84|25839.75|25759.75|10
1733428650000|2024-12-05 19:57:30|25838.94|25758.94|25831.53|25751.53|25838.94|25758.94|25825.62|25745.62|10
1733428660000|2024-12-05 19:57:40|25832.38|25752.38|25844.12|25764.12|25844.12|25764.12|25827.75|25747.75|10
1733428670000|2024-12-05 19:57:50|25848.74|25768.74|25858.82|25778.82|25858.99|25778.99|25848.74|25768.74|10
1733428680000|2024-12-05 19:58:00|25859.99|25779.99|25875.01|25795.01|25875.01|25795.01|25859.99|25779.99|10
1733428690000|2024-12-05 19:58:10|25877.76|25797.76|25874.68|25794.68|25877.76|25797.76|25871.8|25791.8|10
1733428700000|2024-12-05 19:58:20|25876.57|25796.57|25888.05|25808.05|25888.05|25808.05|25876.57|25796.57|10
1733428710000|2024-12-05 19:58:30|25888.76|25808.76|25881.06|25801.06|25892.88|25812.88|25881.06|25801.06|10
1733428720000|2024-12-05 19:58:40|25881.16|25801.16|25884.95|25804.95|25885.17|25805.17|25881.16|25801.16|10
1733428730000|2024-12-05 19:58:50|25886.12|25806.12|25885.54|25805.54|25888.76|25808.76|25885.54|25805.54|10
1733428740000|2024-12-05 19:59:00|25882.37|25802.37|25867.26|25787.26|25882.37|25802.37|25867.26|25787.26|10
1733428750000|2024-12-05 19:59:10|25865.6|25785.6|25873.39|25793.39|25873.39|25793.39|25865.6|25785.6|10
1733428760000|2024-12-05 19:59:20|25873.95|25793.95|25879.86|25799.86|25879.86|25799.86|25873.95|25793.95|9
1733428770000|2024-12-05 19:59:30|25880.32|25800.32|25882.69|25802.69|25882.69|25802.69|25879.19|25799.19|10
1733428780000|2024-12-05 19:59:40|25884.47|25804.47|25897.63|25817.63|25898.02|25818.02|25884.47|25804.47|10
1733428790000|2024-12-05 19:59:50|25898.68|25818.68|25899.7|25819.7|25902.57|25822.57|25898.68|25818.68|10
1733428800000|2024-12-05 20:00:00|25898.46|25818.46|25889.82|25809.82|25898.46|25818.46|25889.82|25809.82|10
1733428810000|2024-12-05 20:00:10|25885.77|25805.77|25883.96|25803.96|25886.6|25806.6|25874.12|25794.12|10
1733428820000|2024-12-05 20:00:20|25883.36|25803.36|25894.26|25814.26|25894.26|25814.26|25881.77|25801.77|10
1733428830000|2024-12-05 20:00:30|25897.2|25817.2|25905.01|25825.01|25905.01|25825.01|25897.12|25817.12|10
1733428840000|2024-12-05 20:00:40|25906.06|25826.06|25897.73|25817.73|25906.66|25826.66|25897.73|25817.73|10
1733428850000|2024-12-05 20:00:50|25897.22|25817.22|25900.02|25820.02|25902.1|25822.1|25897.22|25817.22|10
1733428860000|2024-12-05 20:01:00|25900.19|25820.19|25883.67|25803.67|25900.62|25820.62|25883.67|25803.67|10
1733428870000|2024-12-05 20:01:10|25878.04|25798.04|25872.18|25792.18|25878.19|25798.19|25870.91|25790.91|10
1733428880000|2024-12-05 20:01:20|25871.73|25791.73|25865.3|25785.3|25871.78|25791.78|25865.3|25785.3|10
1733428890000|2024-12-05 20:01:30|25866.38|25786.38|25843.02|25763.02|25868.08|25788.08|25834.35|25754.35|10
1733428900000|2024-12-05 20:01:40|25841.41|25761.41|25833.59|25753.59|25841.41|25761.41|25832.56|25752.56|10
1733428910000|2024-12-05 20:01:50|25833.79|25753.79|25833.89|25753.89|25834.91|25754.91|25833.41|25753.41|10
1733428920000|2024-12-05 20:02:00|25831.65|25751.65|25844.83|25764.83|25844.83|25764.83|25831.65|25751.65|10
1733428930000|2024-12-05 20:02:10|25837.22|25757.22|25846.7|25766.7|25849.82|25769.82|25837.22|25757.22|9
1733428940000|2024-12-05 20:02:20|25845.2|25765.2|25829.44|25749.44|25845.2|25765.2|25829.44|25749.44|10
1733428950000|2024-12-05 20:02:30|25829.09|25749.09|25782.69|25702.69|25829.09|25749.09|25782.69|25702.69|10
1733428960000|2024-12-05 20:02:40|25782.16|25702.16|25788.46|25708.46|25789.61|25709.61|25777.38|25697.38|10
1733428970000|2024-12-05 20:02:50|25788.36|25708.36|25790.9|25710.9|25791.23|25711.23|25786.13|25706.13|10
1733428980000|2024-12-05 20:03:00|25789.98|25709.98|25774.92|25694.92|25790.74|25710.74|25774.92|25694.92|10
1733428990000|2024-12-05 20:03:10|25772.25|25692.25|25752.2|25672.2|25772.25|25692.25|25752.2|25672.2|10
1733429000000|2024-12-05 20:03:20|25744.19|25664.19|25737.77|25657.77|25746.07|25666.07|25737.35|25657.35|10
1733429010000|2024-12-05 20:03:30|25737.55|25657.55|25745.92|25665.92|25749.33|25669.33|25736.17|25656.17|10
1733429020000|2024-12-05 20:03:40|25747.42|25667.42|25739.79|25659.79|25747.56|25667.56|25739.79|25659.79|10
1733429030000|2024-12-05 20:03:50|25740.49|25660.49|25764.11|25684.11|25764.11|25684.11|25740.49|25660.49|10
1733429040000|2024-12-05 20:04:00|25762.9|25682.9|25758.19|25678.19|25763.37|25683.37|25758.19|25678.19|10
1733429050000|2024-12-05 20:04:10|25756.26|25676.26|25731.45|25651.45|25756.26|25676.26|25731.45|25651.45|10
1733429060000|2024-12-05 20:04:20|25727.23|25647.23|25731.63|25651.63|25735.39|25655.39|25726.28|25646.28|10
1733429070000|2024-12-05 20:04:30|25725.29|25645.29|25708.73|25628.73|25727.21|25647.21|25708.73|25628.73|10
1733429080000|2024-12-05 20:04:40|25710.93|25630.93|25715.53|25635.53|25715.53|25635.53|25710.47|25630.47|10
1733429090000|2024-12-05 20:04:50|25713.93|25633.93|25710.15|25630.15|25713.93|25633.93|25710.12|25630.12|10
1733429100000|2024-12-05 20:05:00|25709.41|25629.41|25714.86|25634.86|25714.86|25634.86|25708.93|25628.93|10
1733429110000|2024-12-05 20:05:10|25717.79|25637.79|25741.15|25661.15|25741.15|25661.15|25717.79|25637.79|10
1733429120000|2024-12-05 20:05:20|25743.49|25663.49|25765.72|25685.72|25765.72|25685.72|25743.49|25663.49|10
1733429130000|2024-12-05 20:05:30|25766.51|25686.51|25782.86|25702.86|25782.86|25702.86|25766.51|25686.51|10
1733429140000|2024-12-05 20:05:40|25784.66|25704.66|25804.85|25724.85|25804.85|25724.85|25784.66|25704.66|9
1733429150000|2024-12-05 20:05:50|25805.8|25725.8|25828.11|25748.11|25828.11|25748.11|25805.8|25725.8|10
1733429160000|2024-12-05 20:06:00|25830.48|25750.48|25834.08|25754.08|25834.37|25754.37|25828.85|25748.85|10
1733429170000|2024-12-05 20:06:10|25834.49|25754.49|25835.95|25755.95|25835.95|25755.95|25823.27|25743.27|10
1733429180000|2024-12-05 20:06:20|25839.08|25759.08|25858.64|25778.64|25858.64|25778.64|25839.08|25759.08|10
1733429190000|2024-12-05 20:06:30|25860.22|25780.22|25880.53|25800.53|25880.53|25800.53|25860.22|25780.22|10
1733429200000|2024-12-05 20:06:40|25880.68|25800.68|25900.93|25820.93|25900.93|25820.93|25880.16|25800.16|10
1733429210000|2024-12-05 20:06:50|25902.33|25822.33|25904.13|25824.13|25904.13|25824.13|25901.69|25821.69|10
1733429220000|2024-12-05 20:07:00|25902.96|25822.96|25904.16|25824.16|25906.47|25826.47|25902.96|25822.96|10
1733429230000|2024-12-05 20:07:10|25903.98|25823.98|25898.53|25818.53|25905|25825|25898.03|25818.03|10
1733429240000|2024-12-05 20:07:20|25899.01|25819.01|25909.96|25829.96|25909.96|25829.96|25891.35|25811.35|10
1733429250000|2024-12-05 20:07:30|25912.78|25832.78|25922.36|25842.36|25922.36|25842.36|25912.59|25832.59|10
1733429260000|2024-12-05 20:07:40|25923.6|25843.6|25927.45|25847.45|25927.52|25847.52|25922.43|25842.43|10
1733429270000|2024-12-05 20:07:50|25927.87|25847.87|25935.96|25855.96|25942.64|25862.64|25927.17|25847.17|9
1733429280000|2024-12-05 20:08:00|25935.34|25855.34|25945.57|25865.57|25945.57|25865.57|25934.97|25854.97|10
1733429290000|2024-12-05 20:08:10|25947.42|25867.42|25950.85|25870.85|25956.62|25876.62|25947.42|25867.42|10
1733429300000|2024-12-05 20:08:20|25947.23|25867.23|25951.31|25871.31|25951.46|25871.46|25940.47|25860.47|10
1733429310000|2024-12-05 20:08:30|25950.99|25870.99|25934.84|25854.84|25950.99|25870.99|25934.84|25854.84|10
1733429320000|2024-12-05 20:08:40|25933.54|25853.54|25939.96|25859.96|25939.96|25859.96|25932.24|25852.24|10
1733429330000|2024-12-05 20:08:50|25942.73|25862.73|25948.65|25868.65|25948.65|25868.65|25942.06|25862.06|10
1733429340000|2024-12-05 20:09:00|25948.56|25868.56|25959.44|25879.44|25960.28|25880.28|25948.56|25868.56|10
1733429350000|2024-12-05 20:09:10|25957.63|25877.63|25942.68|25862.68|25957.63|25877.63|25942.68|25862.68|10
1733429360000|2024-12-05 20:09:20|25942.19|25862.19|25944.53|25864.53|25944.53|25864.53|25940.89|25860.89|10
1733429370000|2024-12-05 20:09:30|25945.17|25865.17|25945.49|25865.49|25947.07|25867.07|25944.79|25864.79|10
1733429380000|2024-12-05 20:09:40|25944.95|25864.95|25925.17|25845.17|25945.64|25865.64|25925.17|25845.17|10
1733429390000|2024-12-05 20:09:50|25923.15|25843.15|25919.12|25839.12|25923.31|25843.31|25919.12|25839.12|10
1733429400000|2024-12-05 20:10:00|25918.49|25838.49|25909.05|25829.05|25918.49|25838.49|25909.05|25829.05|10
1733429410000|2024-12-05 20:10:10|25904.18|25824.18|25902.16|25822.16|25905.68|25825.68|25902.16|25822.16|10
1733429420000|2024-12-05 20:10:20|25898.64|25818.64|25891.32|25811.32|25898.64|25818.64|25891.32|25811.32|10
1733429430000|2024-12-05 20:10:30|25893.54|25813.54|25838.02|25758.02|25893.54|25813.54|25835.72|25755.72|10
1733429440000|2024-12-05 20:10:40|25837.36|25757.36|25845.97|25765.97|25845.97|25765.97|25836.24|25756.24|10
1733429450000|2024-12-05 20:10:50|25846.2|25766.2|25838.66|25758.66|25846.25|25766.25|25837.93|25757.93|10
1733429460000|2024-12-05 20:11:00|25840.01|25760.01|25828.5|25748.5|25842.03|25762.03|25822.95|25742.95|10
1733429470000|2024-12-05 20:11:10|25829.67|25749.67|25835.45|25755.45|25835.62|25755.62|25828.87|25748.87|10
1733429480000|2024-12-05 20:11:20|25837.19|25757.19|25840.78|25760.78|25843.55|25763.55|25837.19|25757.19|10
1733429490000|2024-12-05 20:11:30|25840.47|25760.47|25838.76|25758.76|25841.82|25761.82|25838.76|25758.76|10
1733429500000|2024-12-05 20:11:40|25839.06|25759.06|25835.28|25755.28|25839.06|25759.06|25834.83|25754.83|10
1733429510000|2024-12-05 20:11:50|25834.14|25754.14|25834.02|25754.02|25836.73|25756.73|25833.46|25753.46|10
1733429520000|2024-12-05 20:12:00|25833.13|25753.13|25819.34|25739.34|25833.13|25753.13|25819.34|25739.34|10
1733429530000|2024-12-05 20:12:10|25819.26|25739.26|25822.17|25742.17|25825.61|25745.61|25819.26|25739.26|10
1733429540000|2024-12-05 20:12:20|25821.49|25741.49|25832.24|25752.24|25832.24|25752.24|25821.21|25741.21|9
1733429550000|2024-12-05 20:12:30|25832.69|25752.69|25845.32|25765.32|25845.7|25765.7|25832.69|25752.69|10
1733429560000|2024-12-05 20:12:40|25845.36|25765.36|25842.74|25762.74|25847.33|25767.33|25842.74|25762.74|10
1733429570000|2024-12-05 20:12:50|25842.05|25762.05|25841.04|25761.04|25842.9|25762.9|25840.95|25760.95|10
1733429580000|2024-12-05 20:13:00|25840.62|25760.62|25840.51|25760.51|25840.81|25760.81|25837.46|25757.46|10
1733429590000|2024-12-05 20:13:10|25841.48|25761.48|25855.19|25775.19|25855.19|25775.19|25841.48|25761.48|10
1733429600000|2024-12-05 20:13:20|25855.04|25775.04|25851.18|25771.18|25856|25776|25851.18|25771.18|10
1733429610000|2024-12-05 20:13:30|25849.4|25769.4|25829.97|25749.97|25849.4|25769.4|25829.76|25749.76|10
1733429620000|2024-12-05 20:13:40|25828.21|25748.21|25826.97|25746.97|25829.62|25749.62|25826.97|25746.97|10
1733429630000|2024-12-05 20:13:50|25825.23|25745.23|25814.69|25734.69|25825.23|25745.23|25813.52|25733.52|10
1733429640000|2024-12-05 20:14:00|25814.32|25734.32|25812.09|25732.09|25814.36|25734.36|25812.09|25732.09|10
1733429650000|2024-12-05 20:14:10|25810.16|25730.16|25798.8|25718.8|25810.16|25730.16|25798.8|25718.8|10
1733429660000|2024-12-05 20:14:20|25799.36|25719.36|25778.88|25698.88|25799.36|25719.36|25778.88|25698.88|10
1733429670000|2024-12-05 20:14:30|25778.24|25698.24|25775.72|25695.72|25781.35|25701.35|25771.63|25691.63|10
1733429680000|2024-12-05 20:14:40|25775.68|25695.68|25772.72|25692.72|25775.68|25695.68|25771.08|25691.08|10
1733429690000|2024-12-05 20:14:50|25773.53|25693.53|25773.95|25693.95|25775.33|25695.33|25773.53|25693.53|10
1733429700000|2024-12-05 20:15:00|25774.65|25694.65|25770.69|25690.69|25780.37|25700.37|25770.69|25690.69|10
1733429710000|2024-12-05 20:15:10|25771.85|25691.85|25755.48|25675.48|25773.03|25693.03|25755.48|25675.48|10
1733429720000|2024-12-05 20:15:20|25754.98|25674.98|25746.07|25666.07|25756.09|25676.09|25744.27|25664.27|10
1733429730000|2024-12-05 20:15:30|25745.89|25665.89|25750.69|25670.69|25750.69|25670.69|25744.64|25664.64|10
1733429740000|2024-12-05 20:15:40|25750.48|25670.48|25758.54|25678.54|25758.54|25678.54|25750.48|25670.48|10
1733429750000|2024-12-05 20:15:50|25761.1|25681.1|25759.2|25679.2|25766.47|25686.47|25759.2|25679.2|10
1733429760000|2024-12-05 20:16:00|25759.27|25679.27|25756.49|25676.49|25759.27|25679.27|25755.14|25675.14|10
1733429770000|2024-12-05 20:16:10|25757.95|25677.95|25760.87|25680.87|25761.37|25681.37|25756.74|25676.74|10
1733429780000|2024-12-05 20:16:20|25758.61|25678.61|25744.15|25664.15|25758.61|25678.61|25744.15|25664.15|10
1733429790000|2024-12-05 20:16:30|25742.54|25662.54|25732.74|25652.74|25742.54|25662.54|25732.4|25652.4|10
1733429800000|2024-12-05 20:16:40|25732.52|25652.52|25719.49|25639.49|25732.52|25652.52|25719.49|25639.49|10
1733429810000|2024-12-05 20:16:50|25717.95|25637.95|25691.8|25611.8|25717.95|25637.95|25691.8|25611.8|10
1733429820000|2024-12-05 20:17:00|25690.52|25610.52|25684.46|25604.46|25690.52|25610.52|25684.46|25604.46|10
1733429830000|2024-12-05 20:17:10|25681.43|25601.43|25666|25586|25681.43|25601.43|25665.23|25585.23|10
1733429840000|2024-12-05 20:17:20|25665.51|25585.51|25668.65|25588.65|25668.65|25588.65|25662.15|25582.15|10
1733429850000|2024-12-05 20:17:30|25666.83|25586.83|25657.43|25577.43|25666.83|25586.83|25657.43|25577.43|10
1733429860000|2024-12-05 20:17:40|25657.44|25577.44|25659.99|25579.99|25660.84|25580.84|25657.01|25577.01|10
1733429870000|2024-12-05 20:17:50|25659.03|25579.03|25652.48|25572.48|25660.04|25580.04|25652.48|25572.48|10
1733429880000|2024-12-05 20:18:00|25652.8|25572.8|25651.99|25571.99|25652.8|25572.8|25651.12|25571.12|10
1733429890000|2024-12-05 20:18:10|25652|25572|25656.88|25576.88|25656.88|25576.88|25652|25572|10
1733429900000|2024-12-05 20:18:20|25654.66|25574.66|25619.69|25539.69|25654.66|25574.66|25619.69|25539.69|10
1733429910000|2024-12-05 20:18:30|25619.7|25539.7|25617.09|25537.09|25619.7|25539.7|25615.44|25535.44|10
1733429920000|2024-12-05 20:18:40|25617.99|25537.99|25615.24|25535.24|25617.99|25537.99|25614.26|25534.26|10
1733429930000|2024-12-05 20:18:50|25615.55|25535.55|25614.69|25534.69|25616.39|25536.39|25614.69|25534.69|10
1733429940000|2024-12-05 20:19:00|25614.43|25534.43|25619.71|25539.71|25625.67|25545.67|25614.15|25534.15|10
1733429950000|2024-12-05 20:19:10|25620.05|25540.05|25617.74|25537.74|25621.09|25541.09|25617.74|25537.74|10
1733429960000|2024-12-05 20:19:20|25616.76|25536.76|25607.3|25527.3|25616.76|25536.76|25607.3|25527.3|10
1733429970000|2024-12-05 20:19:30|25607.41|25527.41|25608.33|25528.33|25610.29|25530.29|25607.41|25527.41|10
1733429980000|2024-12-05 20:19:40|25607.28|25527.28|25629.87|25549.87|25629.87|25549.87|25607.28|25527.28|10
1733429990000|2024-12-05 20:19:50|25630.31|25550.31|25640.62|25560.62|25640.62|25560.62|25630.31|25550.31|10
1733430000000|2024-12-05 20:20:00|25641.2|25561.2|25635.3|25555.3|25641.85|25561.85|25635.09|25555.09|10
1733430010000|2024-12-05 20:20:10|25634.53|25554.53|25638.2|25558.2|25638.2|25558.2|25629|25549|10
1733430020000|2024-12-05 20:20:20|25643.72|25563.72|25665.69|25585.69|25665.69|25585.69|25643.72|25563.72|10
1733430030000|2024-12-05 20:20:30|25666.79|25586.79|25678.08|25598.08|25678.16|25598.16|25666.79|25586.79|10
1733430040000|2024-12-05 20:20:40|25679.9|25599.9|25683.27|25603.27|25685.46|25605.46|25679.9|25599.9|10
1733430050000|2024-12-05 20:20:50|25683.74|25603.74|25705.05|25625.05|25705.05|25625.05|25682.67|25602.67|10
1733430060000|2024-12-05 20:21:00|25705.23|25625.23|25695.53|25615.53|25709.81|25629.81|25695.53|25615.53|10
1733430070000|2024-12-05 20:21:10|25684.91|25604.91|25675.67|25595.67|25684.97|25604.97|25675.67|25595.67|10
1733430080000|2024-12-05 20:21:20|25676.87|25596.87|25667.77|25587.77|25676.87|25596.87|25664.59|25584.59|10
1733430090000|2024-12-05 20:21:30|25670.07|25590.07|25667.19|25587.19|25671.14|25591.14|25667.19|25587.19|10
1733430100000|2024-12-05 20:21:40|25666.85|25586.85|25654.03|25574.03|25669.1|25589.1|25654.03|25574.03|10
1733430110000|2024-12-05 20:21:50|25647.94|25567.94|25633.04|25553.04|25647.94|25567.94|25633.04|25553.04|10
1733430120000|2024-12-05 20:22:00|25633.66|25553.66|25632.83|25552.83|25634.66|25554.66|25626.39|25546.39|10
1733430130000|2024-12-05 20:22:10|25635|25555|25634.57|25554.57|25642.18|25562.18|25627.38|25547.38|10
1733430140000|2024-12-05 20:22:20|25638.96|25558.96|25645.66|25565.66|25650.46|25570.46|25638.96|25558.96|10
1733430150000|2024-12-05 20:22:30|25645.25|25565.25|25626.33|25546.33|25645.36|25565.36|25621.43|25541.43|10
1733430160000|2024-12-05 20:22:40|25625.47|25545.47|25638.81|25558.81|25640.76|25560.76|25625.47|25545.47|10
1733430170000|2024-12-05 20:22:50|25641.93|25561.93|25651.16|25571.16|25651.16|25571.16|25641.93|25561.93|10
1733430180000|2024-12-05 20:23:00|25653.33|25573.33|25668.56|25588.56|25668.56|25588.56|25653.33|25573.33|10
1733430190000|2024-12-05 20:23:10|25673.29|25593.29|25683.82|25603.82|25684.59|25604.59|25672.78|25592.78|10
1733430200000|2024-12-05 20:23:20|25684.23|25604.23|25707.75|25627.75|25711.63|25631.63|25684.23|25604.23|10
1733430210000|2024-12-05 20:23:30|25709.28|25629.28|25696.59|25616.59|25709.69|25629.69|25696.59|25616.59|10
1733430220000|2024-12-05 20:23:40|25694.77|25614.77|25688.37|25608.37|25695.11|25615.11|25679.67|25599.67|10
1733430230000|2024-12-05 20:23:50|25687.71|25607.71|25686.77|25606.77|25687.71|25607.71|25684.39|25604.39|10
1733430240000|2024-12-05 20:24:00|25687.4|25607.4|25676.49|25596.49|25687.4|25607.4|25676.49|25596.49|10
1733430250000|2024-12-05 20:24:10|25672.12|25592.12|25661.49|25581.49|25672.12|25592.12|25660.41|25580.41|10
1733430260000|2024-12-05 20:24:20|25663.19|25583.19|25658.59|25578.59|25664.65|25584.65|25658.59|25578.59|10
1733430270000|2024-12-05 20:24:30|25659.55|25579.55|25657.04|25577.04|25661.04|25581.04|25654.86|25574.86|10
1733430280000|2024-12-05 20:24:40|25658.28|25578.28|25671.02|25591.02|25671.02|25591.02|25658.28|25578.28|10
1733430290000|2024-12-05 20:24:50|25671.11|25591.11|25674.2|25594.2|25674.2|25594.2|25666.84|25586.84|10
1733430300000|2024-12-05 20:25:00|25674.56|25594.56|25662.1|25582.1|25675.22|25595.22|25662.1|25582.1|10
1733430310000|2024-12-05 20:25:10|25661.31|25581.31|25647.03|25567.03|25661.31|25581.31|25647.03|25567.03|10
1733430320000|2024-12-05 20:25:20|25645.29|25565.29|25647.79|25567.79|25647.79|25567.79|25644.5|25564.5|10
1733430330000|2024-12-05 20:25:30|25649.89|25569.89|25659.78|25579.78|25660.59|25580.59|25649.89|25569.89|10
1733430340000|2024-12-05 20:25:40|25659.42|25579.42|25649.46|25569.46|25663.66|25583.66|25649.46|25569.46|10
1733430350000|2024-12-05 20:25:50|25648.35|25568.35|25638.21|25558.21|25648.35|25568.35|25638.21|25558.21|10
1733430360000|2024-12-05 20:26:00|25636.85|25556.85|25633.13|25553.13|25637.64|25557.64|25633.13|25553.13|10
1733430370000|2024-12-05 20:26:10|25632.94|25552.94|25631.23|25551.23|25637.25|25557.25|25631.23|25551.23|10
1733430380000|2024-12-05 20:26:20|25632.1|25552.1|25627.98|25547.98|25632.43|25552.43|25626.92|25546.92|10
1733430390000|2024-12-05 20:26:30|25629.18|25549.18|25634.98|25554.98|25636.55|25556.55|25629.18|25549.18|10
1733430400000|2024-12-05 20:26:40|25634.89|25554.89|25622.98|25542.98|25634.89|25554.89|25622.51|25542.51|10
1733430410000|2024-12-05 20:26:50|25622.49|25542.49|25622.96|25542.96|25622.96|25542.96|25622.01|25542.01|10
1733430420000|2024-12-05 20:27:00|25624.63|25544.63|25623.43|25543.43|25625.82|25545.82|25623.09|25543.09|10
1733430430000|2024-12-05 20:27:10|25623.42|25543.42|25633.48|25553.48|25633.48|25553.48|25623.42|25543.42|10
1733430440000|2024-12-05 20:27:20|25635.56|25555.56|25623.27|25543.27|25637.16|25557.16|25623.27|25543.27|10
1733430450000|2024-12-05 20:27:30|25622.94|25542.94|25609.23|25529.23|25622.94|25542.94|25609.23|25529.23|10
1733430460000|2024-12-05 20:27:40|25608.82|25528.82|25602.8|25522.8|25608.82|25528.82|25599.51|25519.51|10
1733430470000|2024-12-05 20:27:50|25602.61|25522.61|25600.55|25520.55|25602.69|25522.69|25600.55|25520.55|9
1733430480000|2024-12-05 20:28:00|25600.83|25520.83|25604.46|25524.46|25604.46|25524.46|25600.83|25520.83|10
1733430490000|2024-12-05 20:28:10|25605.79|25525.79|25608.68|25528.68|25608.77|25528.77|25604.76|25524.76|10
1733430500000|2024-12-05 20:28:20|25608.83|25528.83|25612.24|25532.24|25613.71|25533.71|25608.83|25528.83|10
1733430510000|2024-12-05 20:28:30|25612.62|25532.62|25616.32|25536.32|25616.32|25536.32|25612.62|25532.62|10
1733430520000|2024-12-05 20:28:40|25615.58|25535.58|25613.51|25533.51|25615.58|25535.58|25613.51|25533.51|10
1733430530000|2024-12-05 20:28:50|25612.38|25532.38|25608.21|25528.21|25612.38|25532.38|25607.32|25527.32|10
1733430540000|2024-12-05 20:29:00|25608.36|25528.36|25608.51|25528.51|25608.57|25528.57|25608|25528|10
1733430550000|2024-12-05 20:29:10|25608.61|25528.61|25608.75|25528.75|25608.75|25528.75|25604.41|25524.41|10
1733430560000|2024-12-05 20:29:20|25613.21|25533.21|25622.44|25542.44|25622.44|25542.44|25613.21|25533.21|10
1733430570000|2024-12-05 20:29:30|25623.43|25543.43|25624.94|25544.94|25629.65|25549.65|25623.43|25543.43|10
1733430580000|2024-12-05 20:29:40|25620.17|25540.17|25615.12|25535.12|25620.17|25540.17|25613.92|25533.92|10
1733430590000|2024-12-05 20:29:50|25615.63|25535.63|25624.5|25544.5|25624.5|25544.5|25614.26|25534.26|10
1733430600000|2024-12-05 20:30:00|25625.73|25545.73|25623.25|25543.25|25630.65|25550.65|25623.25|25543.25|10
1733430610000|2024-12-05 20:30:10|25620.63|25540.63|25605.61|25525.61|25620.63|25540.63|25605.61|25525.61|10
1733430620000|2024-12-05 20:30:20|25604.62|25524.62|25606.97|25526.97|25611.29|25531.29|25603.26|25523.26|10
1733430630000|2024-12-05 20:30:30|25606.88|25526.88|25607.83|25527.83|25609.18|25529.18|25604.19|25524.19|10
1733430640000|2024-12-05 20:30:40|25605.73|25525.73|25604.88|25524.88|25608.2|25528.2|25604.83|25524.83|10
1733430650000|2024-12-05 20:30:50|25604.4|25524.4|25596.51|25516.51|25604.4|25524.4|25596.21|25516.21|10
1733430660000|2024-12-05 20:31:00|25595.72|25515.72|25579.22|25499.22|25595.72|25515.72|25579.22|25499.22|10
1733430670000|2024-12-05 20:31:10|25578|25498|25566.74|25486.74|25580.01|25500.01|25566.74|25486.74|10
1733430680000|2024-12-05 20:31:20|25564.47|25484.47|25556.26|25476.26|25564.47|25484.47|25556.17|25476.17|10
1733430690000|2024-12-05 20:31:30|25556.22|25476.22|25551.47|25471.47|25556.53|25476.53|25551.47|25471.47|10
1733430700000|2024-12-05 20:31:40|25549.98|25469.98|25541.2|25461.2|25549.98|25469.98|25541.2|25461.2|10
1733430710000|2024-12-05 20:31:50|25539.09|25459.09|25527.75|25447.75|25539.09|25459.09|25527.75|25447.75|10
1733430720000|2024-12-05 20:32:00|25527.53|25447.53|25537.27|25457.27|25538.98|25458.98|25527.53|25447.53|10
1733430730000|2024-12-05 20:32:10|25538.86|25458.86|25569.38|25489.38|25569.48|25489.48|25538.86|25458.86|10
1733430740000|2024-12-05 20:32:20|25569.26|25489.26|25581.77|25501.77|25582.95|25502.95|25569.26|25489.26|10
1733430750000|2024-12-05 20:32:30|25578.27|25498.27|25571.52|25491.52|25590.89|25510.89|25571.52|25491.52|10
1733430760000|2024-12-05 20:32:40|25574.32|25494.32|25579.32|25499.32|25579.32|25499.32|25572.66|25492.66|10
1733430770000|2024-12-05 20:32:50|25583.63|25503.63|25588.62|25508.62|25588.62|25508.62|25583.63|25503.63|10
1733430780000|2024-12-05 20:33:00|25591.74|25511.74|25602.23|25522.23|25602.37|25522.37|25591.74|25511.74|10
1733430790000|2024-12-05 20:33:10|25599.93|25519.93|25593.44|25513.44|25600.55|25520.55|25590.22|25510.22|10
1733430800000|2024-12-05 20:33:20|25594.04|25514.04|25599.91|25519.91|25602.23|25522.23|25594.04|25514.04|10
1733430810000|2024-12-05 20:33:30|25601.15|25521.15|25611.21|25531.21|25611.21|25531.21|25601.15|25521.15|9
1733430820000|2024-12-05 20:33:40|25611.34|25531.34|25633.84|25553.84|25633.84|25553.84|25611.34|25531.34|10
1733430830000|2024-12-05 20:33:50|25633.63|25553.63|25646.46|25566.46|25646.46|25566.46|25633.63|25553.63|10
1733430840000|2024-12-05 20:34:00|25647.08|25567.08|25674.13|25594.13|25674.13|25594.13|25647.08|25567.08|10
1733430850000|2024-12-05 20:34:10|25673.82|25593.82|25686.56|25606.56|25686.56|25606.56|25673.82|25593.82|10
1733430860000|2024-12-05 20:34:20|25687|25607|25694.66|25614.66|25694.66|25614.66|25687|25607|10
1733430870000|2024-12-05 20:34:30|25693.39|25613.39|25705.1|25625.1|25705.62|25625.62|25693.39|25613.39|10
1733430880000|2024-12-05 20:34:40|25705.76|25625.76|25713.81|25633.81|25713.81|25633.81|25705.76|25625.76|10
1733430890000|2024-12-05 20:34:50|25713.87|25633.87|25712.71|25632.71|25713.87|25633.87|25710.87|25630.87|9
1733430900000|2024-12-05 20:35:00|25712.55|25632.55|25716.12|25636.12|25718.59|25638.59|25712.55|25632.55|10
1733430910000|2024-12-05 20:35:10|25716.85|25636.85|25726.72|25646.72|25729.28|25649.28|25712.64|25632.64|10
1733430920000|2024-12-05 20:35:20|25726.49|25646.49|25719.5|25639.5|25729.81|25649.81|25718.85|25638.85|10
1733430930000|2024-12-05 20:35:30|25718.8|25638.8|25722.11|25642.11|25722.11|25642.11|25718.45|25638.45|10
1733430940000|2024-12-05 20:35:40|25723.2|25643.2|25729.29|25649.29|25729.29|25649.29|25722.29|25642.29|10
1733430950000|2024-12-05 20:35:50|25724.33|25644.33|25749.44|25669.44|25749.44|25669.44|25724.33|25644.33|10
1733430960000|2024-12-05 20:36:00|25750.92|25670.92|25751.92|25671.92|25752.16|25672.16|25750.49|25670.49|10
1733430970000|2024-12-05 20:36:10|25753.89|25673.89|25761.31|25681.31|25761.93|25681.93|25753.32|25673.32|10
1733430980000|2024-12-05 20:36:20|25762.94|25682.94|25759.02|25679.02|25764.65|25684.65|25758.65|25678.65|10
1733430990000|2024-12-05 20:36:30|25756.5|25676.5|25756.73|25676.73|25758.02|25678.02|25756.21|25676.21|10
1733431000000|2024-12-05 20:36:40|25757.45|25677.45|25759.36|25679.36|25759.36|25679.36|25756.64|25676.64|10
1733431010000|2024-12-05 20:36:50|25759.66|25679.66|25778.13|25698.13|25778.13|25698.13|25759.66|25679.66|10
1733431020000|2024-12-05 20:37:00|25779.09|25699.09|25772.36|25692.36|25781.57|25701.57|25772.36|25692.36|10
1733431030000|2024-12-05 20:37:10|25770.77|25690.77|25766.06|25686.06|25770.77|25690.77|25765.54|25685.54|10
1733431040000|2024-12-05 20:37:20|25765.99|25685.99|25764.41|25684.41|25767.87|25687.87|25764.41|25684.41|10
1733431050000|2024-12-05 20:37:30|25764.23|25684.23|25763.69|25683.69|25764.23|25684.23|25761.14|25681.14|9
1733431060000|2024-12-05 20:37:40|25765.43|25685.43|25774.85|25694.85|25774.85|25694.85|25765.43|25685.43|10
1733431070000|2024-12-05 20:37:50|25774.92|25694.92|25791.44|25711.44|25791.83|25711.83|25774.17|25694.17|10
1733431080000|2024-12-05 20:38:00|25789.02|25709.02|25790.75|25710.75|25796.78|25716.78|25789.02|25709.02|10
1733431090000|2024-12-05 20:38:10|25790.58|25710.58|25792.45|25712.45|25792.45|25712.45|25790.58|25710.58|10
1733431100000|2024-12-05 20:38:20|25793.22|25713.22|25805.49|25725.49|25805.49|25725.49|25793.22|25713.22|9
1733431110000|2024-12-05 20:38:30|25807.93|25727.93|25822.6|25742.6|25822.6|25742.6|25807.93|25727.93|10
1733431120000|2024-12-05 20:38:40|25822.39|25742.39|25827.97|25747.97|25828.15|25748.15|25822.39|25742.39|10
1733431130000|2024-12-05 20:38:50|25826.27|25746.27|25825.11|25745.11|25826.88|25746.88|25824|25744|10
1733431140000|2024-12-05 20:39:00|25825.07|25745.07|25818.73|25738.73|25825.69|25745.69|25818.73|25738.73|10
1733431150000|2024-12-05 20:39:10|25818.72|25738.72|25809.28|25729.28|25820.66|25740.66|25809.26|25729.26|10
1733431160000|2024-12-05 20:39:20|25808.89|25728.89|25803.2|25723.2|25808.89|25728.89|25803.2|25723.2|10
1733431170000|2024-12-05 20:39:30|25800.47|25720.47|25791.67|25711.67|25800.47|25720.47|25791.67|25711.67|10
1733431180000|2024-12-05 20:39:40|25792.49|25712.49|25782.61|25702.61|25792.49|25712.49|25782.58|25702.58|10
1733431190000|2024-12-05 20:39:50|25782.9|25702.9|25790.01|25710.01|25790.06|25710.06|25782.9|25702.9|10
1733431200000|2024-12-05 20:40:00|25791.17|25711.17|25787.97|25707.97|25791.17|25711.17|25787.03|25707.03|10
1733431210000|2024-12-05 20:40:10|25787.55|25707.55|25779.99|25699.99|25787.55|25707.55|25779.96|25699.96|9
1733431220000|2024-12-05 20:40:20|25779.83|25699.83|25784.24|25704.24|25784.24|25704.24|25779.83|25699.83|10
1733431230000|2024-12-05 20:40:30|25784.53|25704.53|25778.15|25698.15|25784.53|25704.53|25775.4|25695.4|10
1733431240000|2024-12-05 20:40:40|25777.99|25697.99|25779.15|25699.15|25779.37|25699.37|25776.82|25696.82|10
1733431250000|2024-12-05 20:40:50|25778.77|25698.77|25783.88|25703.88|25783.88|25703.88|25777.54|25697.54|10
1733431260000|2024-12-05 20:41:00|25783.56|25703.56|25779.86|25699.86|25784.12|25704.12|25779.86|25699.86|10
1733431270000|2024-12-05 20:41:10|25780.07|25700.07|25780.73|25700.73|25781.25|25701.25|25779.72|25699.72|10
1733431280000|2024-12-05 20:41:20|25781.17|25701.17|25785.29|25705.29|25785.88|25705.88|25781.17|25701.17|10
1733431290000|2024-12-05 20:41:30|25785.01|25705.01|25785|25705|25788.43|25708.43|25781.23|25701.23|10
1733431300000|2024-12-05 20:41:40|25786|25706|25785.59|25705.59|25786.76|25706.76|25785.38|25705.38|10
1733431310000|2024-12-05 20:41:50|25787.02|25707.02|25803.73|25723.73|25803.73|25723.73|25787.02|25707.02|10
1733431320000|2024-12-05 20:42:00|25805.78|25725.78|25801.02|25721.02|25809.52|25729.52|25800.91|25720.91|10
1733431330000|2024-12-05 20:42:10|25798.13|25718.13|25797.98|25717.98|25798.43|25718.43|25795.31|25715.31|10
1733431340000|2024-12-05 20:42:20|25799.34|25719.34|25795.95|25715.95|25799.34|25719.34|25794.46|25714.46|10
1733431350000|2024-12-05 20:42:30|25794.65|25714.65|25795.07|25715.07|25795.53|25715.53|25793.53|25713.53|10
1733431360000|2024-12-05 20:42:40|25794.3|25714.3|25805.1|25725.1|25805.1|25725.1|25794.3|25714.3|10
1733431370000|2024-12-05 20:42:50|25806.95|25726.95|25809.57|25729.57|25812.23|25732.23|25806.95|25726.95|10
1733431380000|2024-12-05 20:43:00|25809.55|25729.55|25810.7|25730.7|25810.7|25730.7|25808.16|25728.16|9
1733431390000|2024-12-05 20:43:10|25810.97|25730.97|25807.79|25727.79|25813.26|25733.26|25807.79|25727.79|10
1733431400000|2024-12-05 20:43:20|25807.64|25727.64|25810.12|25730.12|25810.12|25730.12|25805.24|25725.24|10
1733431410000|2024-12-05 20:43:30|25812.1|25732.1|25819.43|25739.43|25819.43|25739.43|25812.1|25732.1|10
1733431420000|2024-12-05 20:43:40|25819.51|25739.51|25817.37|25737.37|25821.28|25741.28|25817.37|25737.37|10
1733431430000|2024-12-05 20:43:50|25817.51|25737.51|25824.84|25744.84|25824.84|25744.84|25817.36|25737.36|10
1733431440000|2024-12-05 20:44:00|25825.94|25745.94|25827.95|25747.95|25827.95|25747.95|25824.97|25744.97|10
1733431450000|2024-12-05 20:44:10|25830.54|25750.54|25835.01|25755.01|25835.01|25755.01|25830.02|25750.02|10
1733431460000|2024-12-05 20:44:20|25835.47|25755.47|25841.43|25761.43|25842.41|25762.41|25835.47|25755.47|10
1733431470000|2024-12-05 20:44:30|25840.43|25760.43|25827.91|25747.91|25840.43|25760.43|25827.91|25747.91|10
1733431480000|2024-12-05 20:44:40|25827.72|25747.72|25818.51|25738.51|25827.72|25747.72|25816.26|25736.26|10
1733431490000|2024-12-05 20:44:50|25818.29|25738.29|25814.43|25734.43|25818.29|25738.29|25814.43|25734.43|10
1733431500000|2024-12-05 20:45:00|25814.22|25734.22|25811.33|25731.33|25814.43|25734.43|25811.33|25731.33|10
1733431510000|2024-12-05 20:45:10|25811.05|25731.05|25817.34|25737.34|25818.48|25738.48|25811.05|25731.05|10
1733431520000|2024-12-05 20:45:20|25817.59|25737.59|25823|25743|25823|25743|25817.59|25737.59|10
1733431530000|2024-12-05 20:45:30|25823.01|25743.01|25830.74|25750.74|25830.74|25750.74|25823.01|25743.01|10
1733431540000|2024-12-05 20:45:40|25830.58|25750.58|25834.82|25754.82|25834.89|25754.89|25830.58|25750.58|10
1733431550000|2024-12-05 20:45:50|25835.19|25755.19|25853.34|25773.34|25854.04|25774.04|25835.19|25755.19|10
1733431560000|2024-12-05 20:46:00|25851.97|25771.97|25853.67|25773.67|25853.67|25773.67|25851.23|25771.23|10
1733431570000|2024-12-05 20:46:10|25853.86|25773.86|25854.97|25774.97|25855.45|25775.45|25853.86|25773.86|10
1733431580000|2024-12-05 20:46:20|25855.1|25775.1|25845.51|25765.51|25857.87|25777.87|25845.51|25765.51|10
1733431590000|2024-12-05 20:46:30|25844.26|25764.26|25836.36|25756.36|25844.26|25764.26|25836.36|25756.36|10
1733431600000|2024-12-05 20:46:40|25833.62|25753.62|25823.54|25743.54|25833.62|25753.62|25823.54|25743.54|10
1733431610000|2024-12-05 20:46:50|25822.86|25742.86|25820.49|25740.49|25824.98|25744.98|25820.49|25740.49|10
1733431620000|2024-12-05 20:47:00|25819.35|25739.35|25806.4|25726.4|25819.35|25739.35|25806.37|25726.37|10
1733431630000|2024-12-05 20:47:10|25806.38|25726.38|25798.51|25718.51|25806.38|25726.38|25798.45|25718.45|10
1733431640000|2024-12-05 20:47:20|25797.36|25717.36|25790.51|25710.51|25798.13|25718.13|25790.51|25710.51|10
1733431650000|2024-12-05 20:47:30|25789.44|25709.44|25775.16|25695.16|25789.44|25709.44|25775.16|25695.16|10
1733431660000|2024-12-05 20:47:40|25773.96|25693.96|25767.39|25687.39|25773.96|25693.96|25767.17|25687.17|10
1733431670000|2024-12-05 20:47:50|25766.21|25686.21|25759.81|25679.81|25766.81|25686.81|25758.97|25678.97|10
1733431680000|2024-12-05 20:48:00|25758.7|25678.7|25768.16|25688.16|25768.16|25688.16|25758.7|25678.7|10
1733431690000|2024-12-05 20:48:10|25771.56|25691.56|25782.88|25702.88|25782.88|25702.88|25771.56|25691.56|10
1733431700000|2024-12-05 20:48:20|25786.44|25706.44|25799.52|25719.52|25799.83|25719.83|25786.44|25706.44|10
1733431710000|2024-12-05 20:48:30|25800.52|25720.52|25803.13|25723.13|25805.09|25725.09|25800.52|25720.52|10
1733431720000|2024-12-05 20:48:40|25803.53|25723.53|25798.77|25718.77|25803.53|25723.53|25796.41|25716.41|10
1733431730000|2024-12-05 20:48:50|25798.35|25718.35|25803.44|25723.44|25803.44|25723.44|25795.6|25715.6|10
1733431740000|2024-12-05 20:49:00|25803.35|25723.35|25790.52|25710.52|25803.35|25723.35|25790.52|25710.52|10
1733431750000|2024-12-05 20:49:10|25790.42|25710.42|25789.27|25709.27|25791.11|25711.11|25787.39|25707.39|10
1733431760000|2024-12-05 20:49:20|25790.67|25710.67|25797.53|25717.53|25797.53|25717.53|25790.42|25710.42|10
1733431770000|2024-12-05 20:49:30|25797.62|25717.62|25800.14|25720.14|25803.47|25723.47|25797.62|25717.62|10
1733431780000|2024-12-05 20:49:40|25799.95|25719.95|25803.75|25723.75|25803.75|25723.75|25799.61|25719.61|10
1733431790000|2024-12-05 20:49:50|25804.17|25724.17|25810.02|25730.02|25810.02|25730.02|25804.17|25724.17|10
1733431800000|2024-12-05 20:50:00|25809.4|25729.4|25807.96|25727.96|25812.91|25732.91|25807.96|25727.96|10
1733431810000|2024-12-05 20:50:10|25805.5|25725.5|25795.57|25715.57|25805.5|25725.5|25794.7|25714.7|10
1733431820000|2024-12-05 20:50:20|25794.69|25714.69|25795.21|25715.21|25795.21|25715.21|25791.25|25711.25|10
1733431830000|2024-12-05 20:50:30|25798.18|25718.18|25805.05|25725.05|25805.05|25725.05|25798.18|25718.18|10
1733431840000|2024-12-05 20:50:40|25806.43|25726.43|25817.08|25737.08|25817.08|25737.08|25806.43|25726.43|10
1733431850000|2024-12-05 20:50:50|25816.93|25736.93|25813.23|25733.23|25816.95|25736.95|25811.83|25731.83|10
1733431860000|2024-12-05 20:51:00|25814.27|25734.27|25815.91|25735.91|25816.63|25736.63|25813.33|25733.33|10
1733431870000|2024-12-05 20:51:10|25816.08|25736.08|25815.09|25735.09|25816.08|25736.08|25810.95|25730.95|10
1733431880000|2024-12-05 20:51:20|25814.77|25734.77|25816.83|25736.83|25816.83|25736.83|25811.62|25731.62|10
1733431890000|2024-12-05 20:51:30|25819.06|25739.06|25832.68|25752.68|25832.68|25752.68|25819.06|25739.06|10
1733431900000|2024-12-05 20:51:40|25833.43|25753.43|25841.43|25761.43|25841.43|25761.43|25833.43|25753.43|9
1733431910000|2024-12-05 20:51:50|25841.61|25761.61|25842.83|25762.83|25844.17|25764.17|25841.51|25761.51|10
1733431920000|2024-12-05 20:52:00|25842.71|25762.71|25840.93|25760.93|25843.85|25763.85|25839|25759|10
1733431930000|2024-12-05 20:52:10|25840.66|25760.66|25833.77|25753.77|25841.72|25761.72|25833.77|25753.77|10
1733431940000|2024-12-05 20:52:20|25832.84|25752.84|25833.94|25753.94|25834.64|25754.64|25830.92|25750.92|10
1733431950000|2024-12-05 20:52:30|25834.56|25754.56|25839.5|25759.5|25839.5|25759.5|25834.48|25754.48|10
1733431960000|2024-12-05 20:52:40|25840.28|25760.28|25847.22|25767.22|25847.45|25767.45|25840.28|25760.28|10
1733431970000|2024-12-05 20:52:50|25848.24|25768.24|25846.8|25766.8|25848.74|25768.74|25846.79|25766.79|10
1733431980000|2024-12-05 20:53:00|25845.81|25765.81|25842.8|25762.8|25845.81|25765.81|25842.16|25762.16|10
1733431990000|2024-12-05 20:53:10|25841.43|25761.43|25841.49|25761.49|25842.28|25762.28|25840.95|25760.95|10
1733432000000|2024-12-05 20:53:20|25841.43|25761.43|25841.94|25761.94|25842.92|25762.92|25841.42|25761.42|9
1733432010000|2024-12-05 20:53:30|25840.82|25760.82|25836.26|25756.26|25840.82|25760.82|25834.56|25754.56|10
1733432020000|2024-12-05 20:53:40|25837.84|25757.84|25837.41|25757.41|25837.84|25757.84|25837.24|25757.24|10
1733432030000|2024-12-05 20:53:50|25836.77|25756.77|25835.47|25755.47|25837.66|25757.66|25835.47|25755.47|10
1733432040000|2024-12-05 20:54:00|25835.42|25755.42|25834.85|25754.85|25836.52|25756.52|25834.85|25754.85|10
1733432050000|2024-12-05 20:54:10|25833.74|25753.74|25829.88|25749.88|25833.9|25753.9|25829.41|25749.41|10
1733432060000|2024-12-05 20:54:20|25832.44|25752.44|25832.91|25752.91|25833.1|25753.1|25829.89|25749.89|10
1733432070000|2024-12-05 20:54:30|25832.59|25752.59|25840.12|25760.12|25842.53|25762.53|25832.46|25752.46|10
1733432080000|2024-12-05 20:54:40|25839.21|25759.21|25834.66|25754.66|25839.55|25759.55|25831.98|25751.98|10
1733432090000|2024-12-05 20:54:50|25833.94|25753.94|25835.62|25755.62|25835.62|25755.62|25833.09|25753.09|10
1733432100000|2024-12-05 20:55:00|25835.63|25755.63|25836.22|25756.22|25837.97|25757.97|25835.63|25755.63|10
1733432110000|2024-12-05 20:55:10|25834.05|25754.05|25827.54|25747.54|25834.05|25754.05|25827.54|25747.54|10
1733432120000|2024-12-05 20:55:20|25825.37|25745.37|25817.48|25737.48|25826.27|25746.27|25817.48|25737.48|10
1733432130000|2024-12-05 20:55:30|25817.38|25737.38|25825.36|25745.36|25825.36|25745.36|25817.38|25737.38|10
1733432140000|2024-12-05 20:55:40|25826.31|25746.31|25829.05|25749.05|25829.83|25749.83|25826.31|25746.31|10
1733432150000|2024-12-05 20:55:50|25829.41|25749.41|25833.47|25753.47|25833.75|25753.75|25829.41|25749.41|10
1733432160000|2024-12-05 20:56:00|25832.82|25752.82|25835.35|25755.35|25838.41|25758.41|25832.82|25752.82|10
1733432170000|2024-12-05 20:56:10|25834.23|25754.23|25838.81|25758.81|25839.87|25759.87|25834.23|25754.23|10
1733432180000|2024-12-05 20:56:20|25841.55|25761.55|25839.42|25759.42|25841.55|25761.55|25839.42|25759.42|10
1733432190000|2024-12-05 20:56:30|25839.08|25759.08|25837.05|25757.05|25839.24|25759.24|25837.05|25757.05|10
1733432200000|2024-12-05 20:56:40|25836.29|25756.29|25831.88|25751.88|25837.08|25757.08|25831.88|25751.88|10
1733432210000|2024-12-05 20:56:50|25831.74|25751.74|25822.9|25742.9|25831.74|25751.74|25822.9|25742.9|10
1733432220000|2024-12-05 20:57:00|25821.9|25741.9|25813.37|25733.37|25821.9|25741.9|25812.06|25732.06|10
1733432230000|2024-12-05 20:57:10|25814.25|25734.25|25819.09|25739.09|25819.33|25739.33|25814.25|25734.25|10
1733432240000|2024-12-05 20:57:20|25819.17|25739.17|25821.9|25741.9|25822.59|25742.59|25819.17|25739.17|10
1733432250000|2024-12-05 20:57:30|25822.24|25742.24|25819.83|25739.83|25822.26|25742.26|25819.83|25739.83|10
1733432260000|2024-12-05 20:57:40|25820.42|25740.42|25827.67|25747.67|25827.67|25747.67|25820.42|25740.42|10
1733432270000|2024-12-05 20:57:50|25827.82|25747.82|25836.89|25756.89|25836.89|25756.89|25827.82|25747.82|10
1733432280000|2024-12-05 20:58:00|25837.2|25757.2|25835.29|25755.29|25838.05|25758.05|25835.2|25755.2|10
1733432290000|2024-12-05 20:58:10|25835.2|25755.2|25833.3|25753.3|25835.99|25755.99|25833.3|25753.3|10
1733432300000|2024-12-05 20:58:20|25831.81|25751.81|25828.87|25748.87|25832.05|25752.05|25828.87|25748.87|10
1733432310000|2024-12-05 20:58:30|25828.9|25748.9|25832.41|25752.41|25832.41|25752.41|25827.6|25747.6|10
1733432320000|2024-12-05 20:58:40|25832.73|25752.73|25835.13|25755.13|25835.13|25755.13|25831.54|25751.54|10
1733432330000|2024-12-05 20:58:50|25836.31|25756.31|25850.21|25770.21|25850.21|25770.21|25836.31|25756.31|10
1733432340000|2024-12-05 20:59:00|25853.05|25773.05|25857.22|25777.22|25857.76|25777.76|25852.58|25772.58|10
1733432350000|2024-12-05 20:59:10|25858.56|25778.56|25862.22|25782.22|25862.22|25782.22|25856.23|25776.23|10
1733432360000|2024-12-05 20:59:20|25862.24|25782.24|25852.47|25772.47|25862.54|25782.54|25851.33|25771.33|10
1733432370000|2024-12-05 20:59:30|25853.51|25773.51|25854.75|25774.75|25854.75|25774.75|25851.09|25771.09|10
1733432380000|2024-12-05 20:59:40|25854.46|25774.46|25856.44|25776.44|25857.35|25777.35|25853.96|25773.96|10
1733432390000|2024-12-05 20:59:50|25857|25777|25853.81|25773.81|25860.06|25780.06|25852.47|25772.47|10
1733432400000|2024-12-05 21:00:00|25853.51|25773.51|25849.88|25769.88|25854.13|25774.13|25849.88|25769.88|9
1733432410000|2024-12-05 21:00:10|25850.14|25770.14|25848.62|25768.62|25850.14|25770.14|25847.95|25767.95|10
1733432420000|2024-12-05 21:00:20|25851.71|25771.71|25862.57|25782.57|25862.57|25782.57|25851.71|25771.71|10
1733432430000|2024-12-05 21:00:30|25864.14|25784.14|25872.67|25792.67|25873.69|25793.69|25864.14|25784.14|10
1733432440000|2024-12-05 21:00:40|25872.45|25792.45|25859.71|25779.71|25873.04|25793.04|25859.71|25779.71|10
1733432450000|2024-12-05 21:00:50|25858.51|25778.51|25840.8|25760.8|25858.51|25778.51|25840.14|25760.14|10
1733432460000|2024-12-05 21:01:00|25838.33|25758.33|25843.49|25763.49|25846.23|25766.23|25838.33|25758.33|10
1733432470000|2024-12-05 21:01:10|25843|25763|25842.04|25762.04|25843.96|25763.96|25841.23|25761.23|10
1733432480000|2024-12-05 21:01:20|25844.13|25764.13|25844.73|25764.73|25844.87|25764.87|25843.9|25763.9|10
1733432490000|2024-12-05 21:01:30|25844.56|25764.56|25843.02|25763.02|25844.56|25764.56|25842.06|25762.06|10
1733432500000|2024-12-05 21:01:40|25842.68|25762.68|25838.39|25758.39|25842.7|25762.7|25837.83|25757.83|10
1733432510000|2024-12-05 21:01:50|25838.17|25758.17|25839.97|25759.97|25842.69|25762.69|25835.11|25755.11|10
1733432520000|2024-12-05 21:02:00|25839.85|25759.85|25831.06|25751.06|25839.92|25759.92|25831.06|25751.06|10
1733432530000|2024-12-05 21:02:10|25830.94|25750.94|25828.24|25748.24|25830.94|25750.94|25828.24|25748.24|10
1733432540000|2024-12-05 21:02:20|25826.08|25746.08|25817.25|25737.25|25826.08|25746.08|25817.25|25737.25|10
1733432550000|2024-12-05 21:02:30|25817.03|25737.03|25827.09|25747.09|25827.09|25747.09|25817.03|25737.03|10
1733432560000|2024-12-05 21:02:40|25827.24|25747.24|25831.42|25751.42|25831.42|25751.42|25827.24|25747.24|10
1733432570000|2024-12-05 21:02:50|25831.32|25751.32|25834.24|25754.24|25834.24|25754.24|25830.7|25750.7|10
1733432580000|2024-12-05 21:03:00|25834.3|25754.3|25845.95|25765.95|25845.95|25765.95|25834.3|25754.3|10
1733432590000|2024-12-05 21:03:10|25847.53|25767.53|25860.51|25780.51|25860.51|25780.51|25847.53|25767.53|10
1733432600000|2024-12-05 21:03:20|25861.21|25781.21|25874.91|25794.91|25874.91|25794.91|25861.21|25781.21|10
1733432610000|2024-12-05 21:03:30|25874.14|25794.14|25872.86|25792.86|25875.02|25795.02|25872.31|25792.31|9
1733432620000|2024-12-05 21:03:40|25873.49|25793.49|25877.08|25797.08|25880.68|25800.68|25873.49|25793.49|10
1733432630000|2024-12-05 21:03:50|25877.86|25797.86|25871.56|25791.56|25877.86|25797.86|25871.56|25791.56|10
1733432640000|2024-12-05 21:04:00|25870.87|25790.87|25869.15|25789.15|25870.87|25790.87|25866.08|25786.08|10
1733432650000|2024-12-05 21:04:10|25868.52|25788.52|25865.03|25785.03|25868.52|25788.52|25865.03|25785.03|10
1733432660000|2024-12-05 21:04:20|25864.93|25784.93|25866.01|25786.01|25866.01|25786.01|25864.07|25784.07|9
1733432670000|2024-12-05 21:04:30|25865.95|25785.95|25868.66|25788.66|25868.77|25788.77|25865.95|25785.95|10
1733432680000|2024-12-05 21:04:40|25868.53|25788.53|25871.97|25791.97|25871.97|25791.97|25866.8|25786.8|10
1733432690000|2024-12-05 21:04:50|25872.35|25792.35|25872.52|25792.52|25872.79|25792.79|25872.32|25792.32|8
1733432700000|2024-12-05 21:05:00|25872.82|25792.82|25868.72|25788.72|25872.82|25792.82|25868.72|25788.72|10
1733432710000|2024-12-05 21:05:10|25868.83|25788.83|25864.74|25784.74|25868.83|25788.83|25864.13|25784.13|10
1733432720000|2024-12-05 21:05:20|25864.92|25784.92|25863.85|25783.85|25867.09|25787.09|25863.85|25783.85|10
1733432730000|2024-12-05 21:05:30|25863.52|25783.52|25867.02|25787.02|25867.02|25787.02|25862.52|25782.52|10
1733432740000|2024-12-05 21:05:40|25867.35|25787.35|25869.96|25789.96|25870.62|25790.62|25867.35|25787.35|10
1733432750000|2024-12-05 21:05:50|25870.12|25790.12|25875.05|25795.05|25875.05|25795.05|25870.12|25790.12|10
1733432760000|2024-12-05 21:06:00|25874.8|25794.8|25876.35|25796.35|25877.04|25797.04|25874.71|25794.71|10
1733432770000|2024-12-05 21:06:10|25876.31|25796.31|25879.04|25799.04|25879.04|25799.04|25875.43|25795.43|10
1733432780000|2024-12-05 21:06:20|25879.19|25799.19|25886.52|25806.52|25886.52|25806.52|25879.19|25799.19|10
1733432790000|2024-12-05 21:06:30|25888.23|25808.23|25893.95|25813.95|25893.95|25813.95|25888.23|25808.23|10
1733432800000|2024-12-05 21:06:40|25893.56|25813.56|25897.21|25817.21|25897.21|25817.21|25893.56|25813.56|10
1733432810000|2024-12-05 21:06:50|25898.43|25818.43|25910.73|25830.73|25910.73|25830.73|25898.43|25818.43|10
1733432820000|2024-12-05 21:07:00|25910.56|25830.56|25918.94|25838.94|25918.94|25838.94|25910.56|25830.56|10
1733432830000|2024-12-05 21:07:10|25920.18|25840.18|25924.5|25844.5|25927|25847|25920.18|25840.18|10
1733432840000|2024-12-05 21:07:20|25925.97|25845.97|25931.5|25851.5|25932.46|25852.46|25925.97|25845.97|10
1733432850000|2024-12-05 21:07:30|25930.42|25850.42|25922.25|25842.25|25930.42|25850.42|25921.92|25841.92|10
1733432860000|2024-12-05 21:07:40|25920.56|25840.56|25921.47|25841.47|25922.43|25842.43|25918.87|25838.87|10
1733432870000|2024-12-05 21:07:50|25920.87|25840.87|25916.78|25836.78|25921.72|25841.72|25916.78|25836.78|10
1733432880000|2024-12-05 21:08:00|25917.59|25837.59|25912.3|25832.3|25918.28|25838.28|25912.3|25832.3|9
1733432890000|2024-12-05 21:08:10|25911.87|25831.87|25909.16|25829.16|25912.81|25832.81|25909.02|25829.02|10
1733432900000|2024-12-05 21:08:20|25908.9|25828.9|25909.8|25829.8|25909.8|25829.8|25907.4|25827.4|10
1733432910000|2024-12-05 21:08:30|25910.07|25830.07|25915.89|25835.89|25915.89|25835.89|25910.07|25830.07|10
1733432920000|2024-12-05 21:08:40|25916.68|25836.68|25922.13|25842.13|25922.73|25842.73|25916.17|25836.17|10
1733432930000|2024-12-05 21:08:50|25921.22|25841.22|25921.99|25841.99|25921.99|25841.99|25920.58|25840.58|10
1733432940000|2024-12-05 21:09:00|25922.76|25842.76|25923.96|25843.96|25923.96|25843.96|25920.61|25840.61|10
1733432950000|2024-12-05 21:09:10|25922.41|25842.41|25926.68|25846.68|25926.68|25846.68|25921.27|25841.27|10
1733432960000|2024-12-05 21:09:20|25926.83|25846.83|25934.75|25854.75|25935.49|25855.49|25926.83|25846.83|10
1733432970000|2024-12-05 21:09:30|25935.34|25855.34|25935.7|25855.7|25935.97|25855.97|25935.01|25855.01|10
1733432980000|2024-12-05 21:09:40|25935.16|25855.16|25933.6|25853.6|25935.16|25855.16|25933.52|25853.52|10
1733432990000|2024-12-05 21:09:50|25933.82|25853.82|25934.53|25854.53|25934.61|25854.61|25933.65|25853.65|10
1733433000000|2024-12-05 21:10:00|25935.83|25855.83|25931.27|25851.27|25936.11|25856.11|25931.27|25851.27|10
1733433010000|2024-12-05 21:10:10|25930.76|25850.76|25925.86|25845.86|25931.07|25851.07|25925.86|25845.86|9
1733433020000|2024-12-05 21:10:20|25924.73|25844.73|25923.88|25843.88|25925.54|25845.54|25923.18|25843.18|10
1733433030000|2024-12-05 21:10:30|25923.99|25843.99|25925.07|25845.07|25926.43|25846.43|25923.99|25843.99|10
1733433040000|2024-12-05 21:10:40|25925.26|25845.26|25923.77|25843.77|25925.53|25845.53|25923.65|25843.65|10
1733433050000|2024-12-05 21:10:50|25923.75|25843.75|25923.37|25843.37|25924.64|25844.64|25922.38|25842.38|10
1733433060000|2024-12-05 21:11:00|25919.23|25839.23|25914.73|25834.73|25919.23|25839.23|25914.73|25834.73|10
1733433070000|2024-12-05 21:11:10|25915.21|25835.21|25914.57|25834.57|25915.38|25835.38|25913.93|25833.93|9
1733433080000|2024-12-05 21:11:20|25914.38|25834.38|25917.49|25837.49|25917.75|25837.75|25914.38|25834.38|10
1733433090000|2024-12-05 21:11:30|25917.24|25837.24|25914.86|25834.86|25917.24|25837.24|25914.56|25834.56|10
1733433100000|2024-12-05 21:11:40|25914.03|25834.03|25913.71|25833.71|25915.44|25835.44|25913.02|25833.02|10
1733433110000|2024-12-05 21:11:50|25913.91|25833.91|25909.31|25829.31|25913.91|25833.91|25909.31|25829.31|10
1733433120000|2024-12-05 21:12:00|25909.54|25829.54|25914.12|25834.12|25914.12|25834.12|25909.12|25829.12|10
1733433130000|2024-12-05 21:12:10|25915.24|25835.24|25919.44|25839.44|25919.44|25839.44|25910.01|25830.01|9
1733433140000|2024-12-05 21:12:20|25919.07|25839.07|25918.59|25838.59|25920.22|25840.22|25917.16|25837.16|10
1733433150000|2024-12-05 21:12:30|25919.19|25839.19|25920.74|25840.74|25920.74|25840.74|25917.53|25837.53|10
1733433160000|2024-12-05 21:12:40|25921.09|25841.09|25919.05|25839.05|25921.74|25841.74|25919.05|25839.05|10
1733433170000|2024-12-05 21:12:50|25918.93|25838.93|25920.22|25840.22|25920.22|25840.22|25917.79|25837.79|10
1733433180000|2024-12-05 21:13:00|25920.64|25840.64|25923.39|25843.39|25923.73|25843.73|25920.64|25840.64|10
1733433190000|2024-12-05 21:13:10|25924.3|25844.3|25923.04|25843.04|25924.83|25844.83|25923.04|25843.04|10
1733433200000|2024-12-05 21:13:20|25922.8|25842.8|25919.05|25839.05|25922.8|25842.8|25919.05|25839.05|10
1733433210000|2024-12-05 21:13:30|25918.61|25838.61|25931.09|25851.09|25931.11|25851.11|25918.61|25838.61|10
1733433220000|2024-12-05 21:13:40|25931.78|25851.78|25929.75|25849.75|25931.78|25851.78|25929|25849|10
1733433230000|2024-12-05 21:13:50|25929.41|25849.41|25929.4|25849.4|25929.67|25849.67|25928.9|25848.9|9
1733433240000|2024-12-05 21:14:00|25929.23|25849.23|25930.13|25850.13|25930.21|25850.21|25928.22|25848.22|10
1733433250000|2024-12-05 21:14:10|25930.43|25850.43|25930.99|25850.99|25931.07|25851.07|25930.18|25850.18|10
1733433260000|2024-12-05 21:14:20|25930.97|25850.97|25929.36|25849.36|25930.97|25850.97|25928.82|25848.82|10
1733433270000|2024-12-05 21:14:30|25929.66|25849.66|25919.59|25839.59|25931.12|25851.12|25919.41|25839.41|10
1733433280000|2024-12-05 21:14:40|25919.88|25839.88|25924.18|25844.18|25924.89|25844.89|25919.88|25839.88|10
1733433290000|2024-12-05 21:14:50|25924.53|25844.53|25923.54|25843.54|25925.5|25845.5|25923.3|25843.3|10
1733433300000|2024-12-05 21:15:00|25923.35|25843.35|25918.53|25838.53|25923.37|25843.37|25918.53|25838.53|10
1733433310000|2024-12-05 21:15:10|25916.95|25836.95|25909.28|25829.28|25916.95|25836.95|25909.28|25829.28|10
1733433320000|2024-12-05 21:15:20|25909.67|25829.67|25902.17|25822.17|25909.83|25829.83|25902.17|25822.17|10
1733433330000|2024-12-05 21:15:30|25901.71|25821.71|25909.66|25829.66|25909.66|25829.66|25901.25|25821.25|10
1733433340000|2024-12-05 21:15:40|25909.21|25829.21|25911.41|25831.41|25917.6|25837.6|25909.21|25829.21|10
1733433350000|2024-12-05 21:15:50|25907.79|25827.79|25903.85|25823.85|25907.79|25827.79|25903.83|25823.83|10
1733433360000|2024-12-05 21:16:00|25904.26|25824.26|25901.73|25821.73|25905.18|25825.18|25901.62|25821.62|10
1733433370000|2024-12-05 21:16:10|25904|25824|25916.86|25836.86|25916.86|25836.86|25904|25824|10
1733433380000|2024-12-05 21:16:20|25917.68|25837.68|25910.95|25830.95|25917.68|25837.68|25910.95|25830.95|10
1733433390000|2024-12-05 21:16:30|25908.72|25828.72|25894.65|25814.65|25908.72|25828.72|25894.65|25814.65|10
1733433400000|2024-12-05 21:16:40|25892.28|25812.28|25892.6|25812.6|25893.96|25813.96|25891.86|25811.86|10
1733433410000|2024-12-05 21:16:50|25893.96|25813.96|25898.64|25818.64|25898.64|25818.64|25893.96|25813.96|10
1733433420000|2024-12-05 21:17:00|25896.05|25816.05|25886.77|25806.77|25898.14|25818.14|25886.77|25806.77|10
1733433430000|2024-12-05 21:17:10|25885.05|25805.05|25875.93|25795.93|25885.05|25805.05|25874.77|25794.77|10
1733433440000|2024-12-05 21:17:20|25873.54|25793.54|25868.37|25788.37|25873.54|25793.54|25868.37|25788.37|10
1733433450000|2024-12-05 21:17:30|25868.22|25788.22|25866.19|25786.19|25868.22|25788.22|25864.9|25784.9|9
1733433460000|2024-12-05 21:17:40|25866.72|25786.72|25868.25|25788.25|25868.61|25788.61|25866.72|25786.72|9
1733433470000|2024-12-05 21:17:50|25867.4|25787.4|25867.4|25787.4|25867.86|25787.86|25867.14|25787.14|10
1733433480000|2024-12-05 21:18:00|25867.52|25787.52|25869.37|25789.37|25870.75|25790.75|25867.52|25787.52|9
1733433490000|2024-12-05 21:18:10|25869.86|25789.86|25872.05|25792.05|25872.28|25792.28|25869.86|25789.86|10
1733433500000|2024-12-05 21:18:20|25873.2|25793.2|25872.55|25792.55|25873.61|25793.61|25871.73|25791.73|10
1733433510000|2024-12-05 21:18:30|25872.09|25792.09|25871.79|25791.79|25872.46|25792.46|25871.79|25791.79|10
1733433520000|2024-12-05 21:18:40|25872.03|25792.03|25871.33|25791.33|25872.03|25792.03|25870.21|25790.21|10
1733433530000|2024-12-05 21:18:50|25871.91|25791.91|25870.42|25790.42|25871.91|25791.91|25870.42|25790.42|10
1733433540000|2024-12-05 21:19:00|25868.81|25788.81|25866.42|25786.42|25868.81|25788.81|25865.64|25785.64|9
1733433550000|2024-12-05 21:19:10|25867.08|25787.08|25863.9|25783.9|25867.08|25787.08|25863.01|25783.01|10
1733433560000|2024-12-05 21:19:20|25863.99|25783.99|25873.79|25793.79|25873.79|25793.79|25863.99|25783.99|10
1733433570000|2024-12-05 21:19:30|25874.3|25794.3|25879.76|25799.76|25879.76|25799.76|25874.3|25794.3|10
1733433580000|2024-12-05 21:19:40|25879.68|25799.68|25883.49|25803.49|25883.49|25803.49|25879.68|25799.68|10
1733433590000|2024-12-05 21:19:50|25883.51|25803.51|25895.94|25815.94|25896.65|25816.65|25883.51|25803.51|10
1733433600000|2024-12-05 21:20:00|25895.29|25815.29|25891.31|25811.31|25895.29|25815.29|25891.31|25811.31|10
1733433610000|2024-12-05 21:20:10|25890.8|25810.8|25882.11|25802.11|25890.8|25810.8|25882.11|25802.11|10
1733433620000|2024-12-05 21:20:20|25882.38|25802.38|25883.85|25803.85|25883.85|25803.85|25878.66|25798.66|10
1733433630000|2024-12-05 21:20:30|25884.45|25804.45|25893.24|25813.24|25893.32|25813.32|25884.45|25804.45|10
1733433640000|2024-12-05 21:20:40|25894.09|25814.09|25904.12|25824.12|25904.12|25824.12|25894.09|25814.09|10
1733433650000|2024-12-05 21:20:50|25904.73|25824.73|25909.02|25829.02|25909.02|25829.02|25904.73|25824.73|10
1733433660000|2024-12-05 21:21:00|25909.15|25829.15|25909.37|25829.37|25914.31|25834.31|25909.15|25829.15|10
1733433670000|2024-12-05 21:21:10|25910.14|25830.14|25911.77|25831.77|25913.58|25833.58|25910.14|25830.14|10
1733433680000|2024-12-05 21:21:20|25912.08|25832.08|25921.8|25841.8|25921.8|25841.8|25912.08|25832.08|10
1733433690000|2024-12-05 21:21:30|25920.83|25840.83|25921.9|25841.9|25922.26|25842.26|25920.83|25840.83|10
1733433700000|2024-12-05 21:21:40|25922.21|25842.21|25928.06|25848.06|25928.06|25848.06|25922.21|25842.21|10
1733433710000|2024-12-05 21:21:50|25927.57|25847.57|25927.54|25847.54|25927.69|25847.69|25926.01|25846.01|10
1733433720000|2024-12-05 21:22:00|25929.06|25849.06|25930.48|25850.48|25930.48|25850.48|25928.98|25848.98|10
1733433730000|2024-12-05 21:22:10|25930.32|25850.32|25937.4|25857.4|25937.45|25857.45|25930.32|25850.32|10
1733433740000|2024-12-05 21:22:20|25938.02|25858.02|25936.42|25856.42|25938.41|25858.41|25935.94|25855.94|10
1733433750000|2024-12-05 21:22:30|25936.31|25856.31|25934.99|25854.99|25936.97|25856.97|25934.99|25854.99|10
1733433760000|2024-12-05 21:22:40|25934.32|25854.32|25935.81|25855.81|25936.94|25856.94|25933.76|25853.76|10
1733433770000|2024-12-05 21:22:50|25934.7|25854.7|25934.44|25854.44|25936.05|25856.05|25934.06|25854.06|10
1733433780000|2024-12-05 21:23:00|25934.37|25854.37|25941.33|25861.33|25941.33|25861.33|25934.37|25854.37|10
1733433790000|2024-12-05 21:23:10|25941.24|25861.24|25940.26|25860.26|25941.24|25861.24|25939.42|25859.42|10
1733433800000|2024-12-05 21:23:20|25940.28|25860.28|25940.29|25860.29|25941.12|25861.12|25938.7|25858.7|10
1733433810000|2024-12-05 21:23:30|25939.79|25859.79|25941.99|25861.99|25941.99|25861.99|25939.79|25859.79|10
1733433820000|2024-12-05 21:23:40|25939.63|25859.63|25939.98|25859.98|25941.16|25861.16|25939.63|25859.63|10
1733433830000|2024-12-05 21:23:50|25936.94|25856.94|25937.31|25857.31|25937.37|25857.37|25934.89|25854.89|10
1733433840000|2024-12-05 21:24:00|25937.11|25857.11|25936.71|25856.71|25937.46|25857.46|25936.7|25856.7|10
1733433850000|2024-12-05 21:24:10|25936.73|25856.73|25943.12|25863.12|25943.12|25863.12|25936.73|25856.73|10
1733433860000|2024-12-05 21:24:20|25943.2|25863.2|25946.97|25866.97|25946.97|25866.97|25943.2|25863.2|10
1733433870000|2024-12-05 21:24:30|25946.81|25866.81|25950.22|25870.22|25950.22|25870.22|25946.81|25866.81|10
1733433880000|2024-12-05 21:24:40|25950.02|25870.02|25951.17|25871.17|25951.17|25871.17|25949.15|25869.15|10
1733433890000|2024-12-05 21:24:50|25950.07|25870.07|25952.04|25872.04|25952.04|25872.04|25949.88|25869.88|9
1733433900000|2024-12-05 21:25:00|25951.94|25871.94|25954.46|25874.46|25954.46|25874.46|25951.18|25871.18|10
1733433910000|2024-12-05 21:25:10|25954.66|25874.66|25956.63|25876.63|25957.74|25877.74|25954.66|25874.66|10
1733433920000|2024-12-05 21:25:20|25956.34|25876.34|25961.02|25881.02|25961.02|25881.02|25956.34|25876.34|10
1733433930000|2024-12-05 21:25:30|25960.58|25880.58|25963.93|25883.93|25965.84|25885.84|25960.58|25880.58|10
1733433940000|2024-12-05 21:25:40|25963.81|25883.81|25962.53|25882.53|25963.81|25883.81|25961.48|25881.48|10
1733433950000|2024-12-05 21:25:50|25962.79|25882.79|25964.05|25884.05|25964.05|25884.05|25962.16|25882.16|10
1733433960000|2024-12-05 21:26:00|25964.12|25884.12|25966.13|25886.13|25966.13|25886.13|25963.94|25883.94|10
1733433970000|2024-12-05 21:26:10|25966.26|25886.26|25966.74|25886.74|25966.74|25886.74|25964.77|25884.77|10
1733433980000|2024-12-05 21:26:20|25965.96|25885.96|25972.69|25892.69|25972.69|25892.69|25965.96|25885.96|10
1733433990000|2024-12-05 21:26:30|25972.79|25892.79|25970.64|25890.64|25972.79|25892.79|25970.64|25890.64|10
1733434000000|2024-12-05 21:26:40|25970.53|25890.53|25971.26|25891.26|25971.26|25891.26|25968.8|25888.8|10
1733434010000|2024-12-05 21:26:50|25971.3|25891.3|25971.47|25891.47|25972.04|25892.04|25971|25891|10
1733434020000|2024-12-05 21:27:00|25971.3|25891.3|25971.1|25891.1|25971.33|25891.33|25970.86|25890.86|10
1733434030000|2024-12-05 21:27:10|25970.77|25890.77|25966.85|25886.85|25970.85|25890.85|25966.85|25886.85|10
1733434040000|2024-12-05 21:27:20|25964.79|25884.79|25960.82|25880.82|25964.84|25884.84|25960.8|25880.8|10
1733434050000|2024-12-05 21:27:30|25960.4|25880.4|25960.15|25880.15|25961.23|25881.23|25960.15|25880.15|10
1733434060000|2024-12-05 21:27:40|25960.36|25880.36|25959.38|25879.38|25961.95|25881.95|25958.6|25878.6|10
1733434070000|2024-12-05 21:27:50|25960.15|25880.15|25956.55|25876.55|25960.15|25880.15|25956.55|25876.55|10
1733434080000|2024-12-05 21:28:00|25956.78|25876.78|25957.15|25877.15|25959.2|25879.2|25956.78|25876.78|10
1733434090000|2024-12-05 21:28:10|25957.89|25877.89|25961.76|25881.76|25961.76|25881.76|25957.47|25877.47|10
1733434100000|2024-12-05 21:28:20|25963.08|25883.08|25965.67|25885.67|25965.67|25885.67|25962.46|25882.46|10
1733434110000|2024-12-05 21:28:30|25965.22|25885.22|25962.18|25882.18|25965.62|25885.62|25962.18|25882.18|10
1733434120000|2024-12-05 21:28:40|25962.72|25882.72|25962.45|25882.45|25962.72|25882.72|25962|25882|10
1733434130000|2024-12-05 21:28:50|25962.21|25882.21|25959.02|25879.02|25962.62|25882.62|25958.69|25878.69|10
1733434140000|2024-12-05 21:29:00|25958.73|25878.73|25957.68|25877.68|25958.74|25878.74|25957.09|25877.09|10
1733434150000|2024-12-05 21:29:10|25958.68|25878.68|25956.41|25876.41|25959.54|25879.54|25956.41|25876.41|10
1733434160000|2024-12-05 21:29:20|25956.55|25876.55|25953.51|25873.51|25958.88|25878.88|25953.51|25873.51|9
1733434170000|2024-12-05 21:29:30|25953.5|25873.5|25955.56|25875.56|25955.56|25875.56|25953.5|25873.5|9
1733434180000|2024-12-05 21:29:40|25955.09|25875.09|25955.3|25875.3|25958.72|25878.72|25955.09|25875.09|10
1733434190000|2024-12-05 21:29:50|25955.52|25875.52|25956.16|25876.16|25956.18|25876.18|25955.21|25875.21|10
1733434200000|2024-12-05 21:30:00|25956.28|25876.28|25954.99|25874.99|25956.37|25876.37|25954|25874|9
1733434210000|2024-12-05 21:30:10|25955.45|25875.45|25956.78|25876.78|25956.78|25876.78|25953.95|25873.95|9
1733434220000|2024-12-05 21:30:20|25957.47|25877.47|25955.76|25875.76|25957.47|25877.47|25955.76|25875.76|10
1733434230000|2024-12-05 21:30:30|25954.4|25874.4|25945.38|25865.38|25954.68|25874.68|25945.38|25865.38|10
1733434240000|2024-12-05 21:30:40|25941.68|25861.68|25941.57|25861.57|25941.68|25861.68|25938.58|25858.58|10
1733434250000|2024-12-05 21:30:50|25939.53|25859.53|25939.91|25859.91|25939.91|25859.91|25937.22|25857.22|10
1733434260000|2024-12-05 21:31:00|25940.66|25860.66|25946.06|25866.06|25946.06|25866.06|25940.66|25860.66|10
1733434270000|2024-12-05 21:31:10|25945.26|25865.26|25943.38|25863.38|25945.26|25865.26|25940.48|25860.48|10
1733434280000|2024-12-05 21:31:20|25944.06|25864.06|25938.3|25858.3|25945.48|25865.48|25938.3|25858.3|10
1733434290000|2024-12-05 21:31:30|25937.59|25857.59|25936.65|25856.65|25939.44|25859.44|25936.65|25856.65|10
1733434300000|2024-12-05 21:31:40|25936.38|25856.38|25937.75|25857.75|25938.01|25858.01|25936.38|25856.38|10
1733434310000|2024-12-05 21:31:50|25937.54|25857.54|25941.36|25861.36|25941.57|25861.57|25937.54|25857.54|10
1733434320000|2024-12-05 21:32:00|25941.47|25861.47|25941.05|25861.05|25941.87|25861.87|25940.79|25860.79|10
1733434330000|2024-12-05 21:32:10|25939.96|25859.96|25934.14|25854.14|25939.96|25859.96|25934.14|25854.14|10
1733434340000|2024-12-05 21:32:20|25933.98|25853.98|25937.38|25857.38|25937.45|25857.45|25933.64|25853.64|10
1733434350000|2024-12-05 21:32:30|25938.46|25858.46|25940.35|25860.35|25940.63|25860.63|25938.46|25858.46|10
1733434360000|2024-12-05 21:32:40|25940.32|25860.32|25938.24|25858.24|25940.78|25860.78|25938.24|25858.24|10
1733434370000|2024-12-05 21:32:50|25937.06|25857.06|25932.76|25852.76|25937.06|25857.06|25932.44|25852.44|10
1733434380000|2024-12-05 21:33:00|25932.7|25852.7|25921.97|25841.97|25932.9|25852.9|25921.97|25841.97|10
1733434390000|2024-12-05 21:33:10|25920.37|25840.37|25918.36|25838.36|25920.37|25840.37|25918.09|25838.09|10
1733434400000|2024-12-05 21:33:20|25918.51|25838.51|25924.71|25844.71|25924.71|25844.71|25917.68|25837.68|10
1733434410000|2024-12-05 21:33:30|25924.84|25844.84|25922.5|25842.5|25925.52|25845.52|25922.5|25842.5|10
1733434420000|2024-12-05 21:33:40|25921.66|25841.66|25923.53|25843.53|25923.57|25843.57|25921.17|25841.17|9
1733434430000|2024-12-05 21:33:50|25922.42|25842.42|25914.37|25834.37|25922.42|25842.42|25913.86|25833.86|10
1733434440000|2024-12-05 21:34:00|25914.13|25834.13|25915.82|25835.82|25915.84|25835.84|25913.69|25833.69|10
1733434450000|2024-12-05 21:34:10|25914.8|25834.8|25915.12|25835.12|25915.99|25835.99|25914.41|25834.41|10
1733434460000|2024-12-05 21:34:20|25914.09|25834.09|25912.35|25832.35|25914.22|25834.22|25911.73|25831.73|10
1733434470000|2024-12-05 21:34:30|25911.05|25831.05|25910.27|25830.27|25913.63|25833.63|25910.27|25830.27|10
1733434480000|2024-12-05 21:34:40|25910.19|25830.19|25904.31|25824.31|25910.19|25830.19|25904.31|25824.31|10
1733434490000|2024-12-05 21:34:50|25904.38|25824.38|25898.98|25818.98|25904.52|25824.52|25898.98|25818.98|10
1733434500000|2024-12-05 21:35:00|25897.33|25817.33|25890.54|25810.54|25897.33|25817.33|25889.78|25809.78|10
1733434510000|2024-12-05 21:35:10|25889.57|25809.57|25894.57|25814.57|25894.57|25814.57|25887.94|25807.94|9
1733434520000|2024-12-05 21:35:20|25896.53|25816.53|25904.56|25824.56|25904.56|25824.56|25896.53|25816.53|10
1733434530000|2024-12-05 21:35:30|25905.06|25825.06|25909.28|25829.28|25909.57|25829.57|25903.8|25823.8|10
1733434540000|2024-12-05 21:35:40|25908.84|25828.84|25906.45|25826.45|25908.84|25828.84|25906.33|25826.33|10
1733434550000|2024-12-05 21:35:50|25906.21|25826.21|25905.51|25825.51|25907.51|25827.51|25905.51|25825.51|10
1733434560000|2024-12-05 21:36:00|25906.29|25826.29|25908.73|25828.73|25909.78|25829.78|25906.29|25826.29|10
1733434570000|2024-12-05 21:36:10|25909.4|25829.4|25913.24|25833.24|25913.24|25833.24|25909.4|25829.4|10
1733434580000|2024-12-05 21:36:20|25914.47|25834.47|25921.24|25841.24|25921.39|25841.39|25914.47|25834.47|10
1733434590000|2024-12-05 21:36:30|25921.4|25841.4|25926.54|25846.54|25926.54|25846.54|25921.4|25841.4|10
1733434600000|2024-12-05 21:36:40|25927.33|25847.33|25926.89|25846.89|25927.4|25847.4|25925.46|25845.46|10
1733434610000|2024-12-05 21:36:50|25926.03|25846.03|25927.35|25847.35|25927.66|25847.66|25925.56|25845.56|10
1733434620000|2024-12-05 21:37:00|25927.16|25847.16|25923.02|25843.02|25927.16|25847.16|25923.02|25843.02|10
1733434630000|2024-12-05 21:37:10|25922.14|25842.14|25917.76|25837.76|25922.14|25842.14|25917.7|25837.7|10
1733434640000|2024-12-05 21:37:20|25917.73|25837.73|25921.91|25841.91|25921.91|25841.91|25917.73|25837.73|10
1733434650000|2024-12-05 21:37:30|25923.09|25843.09|25927.16|25847.16|25927.88|25847.88|25923.09|25843.09|10
1733434660000|2024-12-05 21:37:40|25927.03|25847.03|25929.31|25849.31|25929.79|25849.79|25926.73|25846.73|10
1733434670000|2024-12-05 21:37:50|25929.41|25849.41|25923.23|25843.23|25929.41|25849.41|25923.23|25843.23|10
1733434680000|2024-12-05 21:38:00|25923.06|25843.06|25918.4|25838.4|25923.06|25843.06|25918.4|25838.4|9
1733434690000|2024-12-05 21:38:10|25918.55|25838.55|25921.68|25841.68|25921.68|25841.68|25918.36|25838.36|10
1733434700000|2024-12-05 21:38:20|25921.58|25841.58|25918.55|25838.55|25922.14|25842.14|25916.92|25836.92|10
1733434710000|2024-12-05 21:38:30|25918.73|25838.73|25918.27|25838.27|25919.83|25839.83|25915.52|25835.52|10
1733434720000|2024-12-05 21:38:40|25919.26|25839.26|25925.22|25845.22|25925.22|25845.22|25919.26|25839.26|10
1733434730000|2024-12-05 21:38:50|25925.33|25845.33|25927.61|25847.61|25927.82|25847.82|25925.33|25845.33|10
1733434740000|2024-12-05 21:39:00|25927.48|25847.48|25923.82|25843.82|25927.73|25847.73|25923.82|25843.82|10
1733434750000|2024-12-05 21:39:10|25922.71|25842.71|25916.42|25836.42|25922.71|25842.71|25916.26|25836.26|10
1733434760000|2024-12-05 21:39:20|25913.79|25833.79|25908.88|25828.88|25913.79|25833.79|25907.51|25827.51|10
1733434770000|2024-12-05 21:39:30|25907.59|25827.59|25908.13|25828.13|25909.36|25829.36|25907.41|25827.41|9
1733434780000|2024-12-05 21:39:40|25909.09|25829.09|25911.28|25831.28|25911.28|25831.28|25909.09|25829.09|10
1733434790000|2024-12-05 21:39:50|25910.89|25830.89|25914.09|25834.09|25914.24|25834.24|25910.89|25830.89|10
1733434800000|2024-12-05 21:40:00|25913.88|25833.88|25912.64|25832.64|25913.88|25833.88|25911.85|25831.85|10
1733434810000|2024-12-05 21:40:10|25913.17|25833.17|25909.26|25829.26|25913.17|25833.17|25909.26|25829.26|10
1733434820000|2024-12-05 21:40:20|25909.63|25829.63|25900.7|25820.7|25909.63|25829.63|25900.7|25820.7|10
1733434830000|2024-12-05 21:40:30|25901.75|25821.75|25905.65|25825.65|25906.26|25826.26|25901.72|25821.72|10
1733434840000|2024-12-05 21:40:40|25905.76|25825.76|25908.64|25828.64|25908.64|25828.64|25905.76|25825.76|10
1733434850000|2024-12-05 21:40:50|25909.34|25829.34|25914.13|25834.13|25914.13|25834.13|25909.34|25829.34|9
1733434860000|2024-12-05 21:41:00|25914.6|25834.6|25920.65|25840.65|25920.65|25840.65|25914.6|25834.6|10
1733434870000|2024-12-05 21:41:10|25920.93|25840.93|25933.52|25853.52|25933.64|25853.64|25920.93|25840.93|10
1733434880000|2024-12-05 21:41:20|25931.63|25851.63|25921.78|25841.78|25931.63|25851.63|25921.78|25841.78|10
1733434890000|2024-12-05 21:41:30|25921.56|25841.56|25927.87|25847.87|25927.88|25847.88|25919.34|25839.34|10
1733434900000|2024-12-05 21:41:40|25926.09|25846.09|25927|25847|25927|25847|25924.16|25844.16|10
1733434910000|2024-12-05 21:41:50|25929.05|25849.05|25922.19|25842.19|25930.99|25850.99|25919.79|25839.79|10
1733434920000|2024-12-05 21:42:00|25924.07|25844.07|25928.59|25848.59|25928.59|25848.59|25924.07|25844.07|10
1733434930000|2024-12-05 21:42:10|25929.59|25849.59|25924.81|25844.81|25930.9|25850.9|25924.81|25844.81|10
1733434940000|2024-12-05 21:42:20|25924.6|25844.6|25922.68|25842.68|25924.6|25844.6|25922.37|25842.37|8
1733434950000|2024-12-05 21:42:30|25922.9|25842.9|25921.46|25841.46|25923.47|25843.47|25921.31|25841.31|10
1733434960000|2024-12-05 21:42:40|25921.02|25841.02|25919.18|25839.18|25921.5|25841.5|25919.18|25839.18|10
1733434970000|2024-12-05 21:42:50|25919.05|25839.05|25911.93|25831.93|25919.05|25839.05|25911.56|25831.56|8
1733434980000|2024-12-05 21:43:00|25912.22|25832.22|25905.68|25825.68|25912.52|25832.52|25905.68|25825.68|10
1733434990000|2024-12-05 21:43:10|25905.41|25825.41|25898.83|25818.83|25908.36|25828.36|25898.83|25818.83|10
1733435000000|2024-12-05 21:43:20|25898.66|25818.66|25902.66|25822.66|25902.66|25822.66|25898.44|25818.44|10
1733435010000|2024-12-05 21:43:30|25902.48|25822.48|25907.34|25827.34|25908.03|25828.03|25902.48|25822.48|10
1733435020000|2024-12-05 21:43:40|25906.68|25826.68|25910.43|25830.43|25911.42|25831.42|25906.68|25826.68|10
1733435030000|2024-12-05 21:43:50|25910.3|25830.3|25911.44|25831.44|25911.64|25831.64|25910.3|25830.3|10
1733435040000|2024-12-05 21:44:00|25911.69|25831.69|25913.66|25833.66|25913.66|25833.66|25911.69|25831.69|10
1733435050000|2024-12-05 21:44:10|25913.71|25833.71|25914.95|25834.95|25915.37|25835.37|25913.71|25833.71|10
1733435060000|2024-12-05 21:44:20|25913.55|25833.55|25916.54|25836.54|25916.54|25836.54|25912.51|25832.51|10
1733435070000|2024-12-05 21:44:30|25916.73|25836.73|25916.16|25836.16|25917.25|25837.25|25915.62|25835.62|10
1733435080000|2024-12-05 21:44:40|25916.25|25836.25|25915.86|25835.86|25916.25|25836.25|25914.56|25834.56|9
1733435090000|2024-12-05 21:44:50|25915.77|25835.77|25913.04|25833.04|25916.04|25836.04|25913.04|25833.04|10
1733435100000|2024-12-05 21:45:00|25913.75|25833.75|25918.35|25838.35|25918.35|25838.35|25913.75|25833.75|10
1733435110000|2024-12-05 21:45:10|25917.96|25837.96|25921.66|25841.66|25921.66|25841.66|25917.76|25837.76|10
1733435120000|2024-12-05 21:45:20|25922.15|25842.15|25922.47|25842.47|25923.01|25843.01|25922.15|25842.15|10
1733435130000|2024-12-05 21:45:30|25922.59|25842.59|25926.09|25846.09|25926.09|25846.09|25922.59|25842.59|10
1733435140000|2024-12-05 21:45:40|25926.2|25846.2|25929.02|25849.02|25929.02|25849.02|25926.12|25846.12|10
1733435150000|2024-12-05 21:45:50|25929.68|25849.68|25933.5|25853.5|25933.79|25853.79|25929.68|25849.68|10
1733435160000|2024-12-05 21:46:00|25933.4|25853.4|25932.04|25852.04|25933.4|25853.4|25930.69|25850.69|10
1733435170000|2024-12-05 21:46:10|25930.89|25850.89|25927.11|25847.11|25930.89|25850.89|25927.11|25847.11|10
1733435180000|2024-12-05 21:46:20|25924.96|25844.96|25929.05|25849.05|25929.05|25849.05|25924.01|25844.01|10
1733435190000|2024-12-05 21:46:30|25929.23|25849.23|25928.31|25848.31|25930.59|25850.59|25927.97|25847.97|10
1733435200000|2024-12-05 21:46:40|25928.02|25848.02|25925.54|25845.54|25928.02|25848.02|25925.51|25845.51|10
1733435210000|2024-12-05 21:46:50|25925.55|25845.55|25928.25|25848.25|25928.25|25848.25|25925.55|25845.55|10
1733435220000|2024-12-05 21:47:00|25928.12|25848.12|25928.17|25848.17|25928.54|25848.54|25926.78|25846.78|10
1733435230000|2024-12-05 21:47:10|25928.42|25848.42|25930.87|25850.87|25931.09|25851.09|25928.42|25848.42|10
1733435240000|2024-12-05 21:47:20|25930.97|25850.97|25934.72|25854.72|25934.72|25854.72|25930.97|25850.97|10
1733435250000|2024-12-05 21:47:30|25935.31|25855.31|25939.12|25859.12|25939.44|25859.44|25935.31|25855.31|9
1733435260000|2024-12-05 21:47:40|25939.17|25859.17|25940.52|25860.52|25940.6|25860.6|25938.35|25858.35|10
1733435270000|2024-12-05 21:47:50|25940.84|25860.84|25946.18|25866.18|25946.18|25866.18|25940.84|25860.84|9
1733435280000|2024-12-05 21:48:00|25949.67|25869.67|25965.4|25885.4|25965.4|25885.4|25949.67|25869.67|10
1733435290000|2024-12-05 21:48:10|25966.1|25886.1|25974.29|25894.29|25974.39|25894.39|25966.1|25886.1|10
1733435300000|2024-12-05 21:48:20|25973.47|25893.47|25971.69|25891.69|25974.73|25894.73|25971.69|25891.69|10
1733435310000|2024-12-05 21:48:30|25971.36|25891.36|25967.87|25887.87|25971.36|25891.36|25967.87|25887.87|10
1733435320000|2024-12-05 21:48:40|25967.13|25887.13|25969.58|25889.58|25969.68|25889.68|25967.08|25887.08|10
1733435330000|2024-12-05 21:48:50|25957.4|25877.4|25955.72|25875.72|25957.4|25877.4|25954.95|25874.95|10
1733435340000|2024-12-05 21:49:00|25955.92|25875.92|25958.01|25878.01|25958.1|25878.1|25955.92|25875.92|10
1733435350000|2024-12-05 21:49:10|25957.53|25877.53|25951.25|25871.25|25957.53|25877.53|25951.25|25871.25|10
1733435360000|2024-12-05 21:49:20|25951.42|25871.42|25954.15|25874.15|25954.46|25874.46|25951.35|25871.35|10
1733435370000|2024-12-05 21:49:30|25953.02|25873.02|25953.52|25873.52|25953.52|25873.52|25952.28|25872.28|9
1733435380000|2024-12-05 21:49:40|25953.79|25873.79|25956.78|25876.78|25956.91|25876.91|25953.79|25873.79|10
1733435390000|2024-12-05 21:49:50|25956.19|25876.19|25963.69|25883.69|25963.69|25883.69|25956.19|25876.19|10
1733435400000|2024-12-05 21:50:00|25964.25|25884.25|25969.74|25889.74|25969.74|25889.74|25964.25|25884.25|10
1733435410000|2024-12-05 21:50:10|25969.91|25889.91|25973.71|25893.71|25973.92|25893.92|25969.91|25889.91|10
1733435420000|2024-12-05 21:50:20|25974.68|25894.68|25973.11|25893.11|25974.68|25894.68|25972.54|25892.54|10
1733435430000|2024-12-05 21:50:30|25973.31|25893.31|25971.74|25891.74|25973.96|25893.96|25971.74|25891.74|10
1733435440000|2024-12-05 21:50:40|25971.31|25891.31|25968.37|25888.37|25971.84|25891.84|25968.37|25888.37|10
1733435450000|2024-12-05 21:50:50|25968.26|25888.26|25968.07|25888.07|25968.26|25888.26|25966.93|25886.93|10
1733435460000|2024-12-05 21:51:00|25968.12|25888.12|25961.76|25881.76|25968.29|25888.29|25961.76|25881.76|10
1733435470000|2024-12-05 21:51:10|25963.2|25883.2|25958.88|25878.88|25964.93|25884.93|25958.88|25878.88|10
1733435480000|2024-12-05 21:51:20|25955.88|25875.88|25952.61|25872.61|25955.88|25875.88|25952.61|25872.61|9
1733435490000|2024-12-05 21:51:30|25952.57|25872.57|25957.39|25877.39|25957.65|25877.65|25952.57|25872.57|10
1733435500000|2024-12-05 21:51:40|25956.9|25876.9|25956.48|25876.48|25957.12|25877.12|25955.84|25875.84|10
1733435510000|2024-12-05 21:51:50|25955.69|25875.69|25955.22|25875.22|25955.69|25875.69|25954.79|25874.79|9
1733435520000|2024-12-05 21:52:00|25955.18|25875.18|25951.41|25871.41|25955.18|25875.18|25951.41|25871.41|10
1733435530000|2024-12-05 21:52:10|25950.49|25870.49|25946.56|25866.56|25950.58|25870.58|25945.87|25865.87|10
1733435540000|2024-12-05 21:52:20|25946.99|25866.99|25947.77|25867.77|25948.52|25868.52|25946.71|25866.71|10
1733435550000|2024-12-05 21:52:30|25947.41|25867.41|25944.86|25864.86|25947.99|25867.99|25944.86|25864.86|10
1733435560000|2024-12-05 21:52:40|25943.94|25863.94|25941.41|25861.41|25943.94|25863.94|25941.41|25861.41|10
1733435570000|2024-12-05 21:52:50|25941.21|25861.21|25938.34|25858.34|25941.21|25861.21|25938.34|25858.34|10
1733435580000|2024-12-05 21:53:00|25938.36|25858.36|25947.09|25867.09|25947.09|25867.09|25936.71|25856.71|10
1733435590000|2024-12-05 21:53:10|25947.25|25867.25|25951.5|25871.5|25951.5|25871.5|25947.12|25867.12|10
1733435600000|2024-12-05 21:53:20|25952.04|25872.04|25954.8|25874.8|25954.8|25874.8|25951.85|25871.85|10
1733435610000|2024-12-05 21:53:30|25955.18|25875.18|25956.27|25876.27|25956.27|25876.27|25954.58|25874.58|10
1733435620000|2024-12-05 21:53:40|25956.38|25876.38|25959.75|25879.75|25959.75|25879.75|25956.36|25876.36|10
1733435630000|2024-12-05 21:53:50|25959.97|25879.97|25959.19|25879.19|25960.51|25880.51|25959.19|25879.19|10
1733435640000|2024-12-05 21:54:00|25959.8|25879.8|25959.09|25879.09|25959.8|25879.8|25958.89|25878.89|10
1733435650000|2024-12-05 21:54:10|25958.84|25878.84|25963.68|25883.68|25963.68|25883.68|25958.28|25878.28|10
1733435660000|2024-12-05 21:54:20|25964.31|25884.31|25965.06|25885.06|25967.25|25887.25|25964.31|25884.31|10
1733435670000|2024-12-05 21:54:30|25965.11|25885.11|25969.25|25889.25|25969.25|25889.25|25965.11|25885.11|10
1733435680000|2024-12-05 21:54:40|25969.78|25889.78|25970.41|25890.41|25970.77|25890.77|25969.78|25889.78|10
1733435690000|2024-12-05 21:54:50|25970.4|25890.4|25971.19|25891.19|25971.19|25891.19|25970.4|25890.4|9
1733435700000|2024-12-05 21:55:00|25971.26|25891.26|25973.66|25893.66|25973.9|25893.9|25969.18|25889.18|10
1733435710000|2024-12-05 21:55:10|25972.92|25892.92|25974.85|25894.85|25974.85|25894.85|25972.67|25892.67|10
1733435720000|2024-12-05 21:55:20|25975.55|25895.55|25971.58|25891.58|25976.19|25896.19|25971.52|25891.52|10
1733435730000|2024-12-05 21:55:30|25971.09|25891.09|25968.05|25888.05|25971.18|25891.18|25968.05|25888.05|10
1733435740000|2024-12-05 21:55:40|25968.32|25888.32|25964.79|25884.79|25968.32|25888.32|25964.77|25884.77|10
1733435750000|2024-12-05 21:55:50|25964.16|25884.16|25964.56|25884.56|25965.3|25885.3|25963.71|25883.71|10
1733435760000|2024-12-05 21:56:00|25965.56|25885.56|25970.77|25890.77|25970.77|25890.77|25965.42|25885.42|10
1733435770000|2024-12-05 21:56:10|25972.24|25892.24|25975.35|25895.35|25975.35|25895.35|25972.24|25892.24|10
1733435780000|2024-12-05 21:56:20|25975.1|25895.1|25979.03|25899.03|25979.58|25899.58|25975.1|25895.1|10
1733435790000|2024-12-05 21:56:30|25979.6|25899.6|25977.78|25897.78|25981.44|25901.44|25977.78|25897.78|10
1733435800000|2024-12-05 21:56:40|25977.35|25897.35|25973.83|25893.83|25977.53|25897.53|25973.83|25893.83|10
1733435810000|2024-12-05 21:56:50|25973.55|25893.55|25976.29|25896.29|25976.44|25896.44|25973.55|25893.55|10
1733435820000|2024-12-05 21:57:00|25976.54|25896.54|25973.78|25893.78|25976.7|25896.7|25973.78|25893.78|10
1733435830000|2024-12-05 21:57:10|25973.67|25893.67|25977.45|25897.45|25977.45|25897.45|25973.67|25893.67|10
1733435840000|2024-12-05 21:57:20|25976.58|25896.58|25973.33|25893.33|25976.79|25896.79|25973.33|25893.33|9
1733435850000|2024-12-05 21:57:30|25972.98|25892.98|25965.79|25885.79|25972.98|25892.98|25965.33|25885.33|9
1733435860000|2024-12-05 21:57:40|25965.16|25885.16|25972.58|25892.58|25972.58|25892.58|25965|25885|10
1733435870000|2024-12-05 21:57:50|25972.76|25892.76|25975.13|25895.13|25975.13|25895.13|25972.55|25892.55|10
1733435880000|2024-12-05 21:58:00|25975.07|25895.07|25972.93|25892.93|25975.5|25895.5|25972.12|25892.12|10
1733435890000|2024-12-05 21:58:10|25974.01|25894.01|25975.64|25895.64|25975.64|25895.64|25973.98|25893.98|9
1733435900000|2024-12-05 21:58:20|25975.54|25895.54|25974|25894|25976.15|25896.15|25973.89|25893.89|10
1733435910000|2024-12-05 21:58:30|25974.08|25894.08|25973.98|25893.98|25974.37|25894.37|25973.31|25893.31|10
1733435920000|2024-12-05 21:58:40|25974.02|25894.02|25976.3|25896.3|25976.3|25896.3|25972.39|25892.39|10
1733435930000|2024-12-05 21:58:50|25976.15|25896.15|25974.91|25894.91|25976.26|25896.26|25974.91|25894.91|10
1733435940000|2024-12-05 21:59:00|25974.88|25894.88|25972.36|25892.36|25974.99|25894.99|25972.36|25892.36|10
1733435950000|2024-12-05 21:59:10|25973.53|25893.53|25972.73|25892.73|25973.86|25893.86|25972.73|25892.73|10
1733435960000|2024-12-05 21:59:20|25972.72|25892.72|25973.33|25893.33|25973.33|25893.33|25972.72|25892.72|10
1733435970000|2024-12-05 21:59:30|25974.41|25894.41|25970.31|25890.31|25974.41|25894.41|25970.11|25890.11|10
1733435980000|2024-12-05 21:59:40|25970.49|25890.49|25970.51|25890.51|25970.51|25890.51|25969.95|25889.95|10
1733435990000|2024-12-05 21:59:50|25970.22|25890.22|25967.81|25887.81|25970.22|25890.22|25967.81|25887.81|10
1733436000000|2024-12-05 22:00:00|25966.53|25886.53|25963.26|25883.26|25966.53|25886.53|25962.94|25882.94|10
1733436010000|2024-12-05 22:00:10|25963.17|25883.17|25966.77|25886.77|25966.99|25886.99|25963.17|25883.17|10
1733436020000|2024-12-05 22:00:20|25966.74|25886.74|25968.2|25888.2|25968.51|25888.51|25966.39|25886.39|10
1733436030000|2024-12-05 22:00:30|25969.61|25889.61|25969.57|25889.57|25971.44|25891.44|25969.57|25889.57|10
1733436040000|2024-12-05 22:00:40|25969.89|25889.89|25971.26|25891.26|25971.33|25891.33|25969.88|25889.88|10
1733436050000|2024-12-05 22:00:50|25970.95|25890.95|25975.68|25895.68|25975.68|25895.68|25970.95|25890.95|10
1733436060000|2024-12-05 22:01:00|25976.51|25896.51|25985.54|25905.54|25985.54|25905.54|25976.51|25896.51|10
1733436070000|2024-12-05 22:01:10|25986.08|25906.08|25993.13|25913.13|25993.13|25913.13|25986.08|25906.08|9
1733436080000|2024-12-05 22:01:20|25994.96|25914.96|26000.19|25920.19|26000.19|25920.19|25994.96|25914.96|10
1733436090000|2024-12-05 22:01:30|26002.76|25922.76|26005.61|25925.61|26006.11|25926.11|26002.68|25922.68|10
1733436100000|2024-12-05 22:01:40|26005.75|25925.75|26007.69|25927.69|26009.07|25929.07|26005.75|25925.75|10
1733436110000|2024-12-05 22:01:50|26008.11|25928.11|26010.44|25930.44|26010.54|25930.54|26008.11|25928.11|10
1733436120000|2024-12-05 22:02:00|26010.45|25930.45|26011.79|25931.79|26012.42|25932.42|26009.77|25929.77|10
1733436130000|2024-12-05 22:02:10|26011.61|25931.61|26016.19|25936.19|26016.19|25936.19|26011.61|25931.61|10
1733436140000|2024-12-05 22:02:20|26016.35|25936.35|26020.39|25940.39|26020.39|25940.39|26016.35|25936.35|10
1733436150000|2024-12-05 22:02:30|26020.36|25940.36|26022.47|25942.47|26022.47|25942.47|26019.63|25939.63|10
1733436160000|2024-12-05 22:02:40|26022.54|25942.54|26020.7|25940.7|26022.54|25942.54|26020.51|25940.51|10
1733436170000|2024-12-05 22:02:50|26020.66|25940.66|26024.72|25944.72|26025|25945|26020.66|25940.66|10
1733436180000|2024-12-05 22:03:00|26025.1|25945.1|26027.2|25947.2|26027.2|25947.2|26025.1|25945.1|10
1733436190000|2024-12-05 22:03:10|26026.74|25946.74|26026.33|25946.33|26026.74|25946.74|26025.18|25945.18|10
1733436200000|2024-12-05 22:03:20|26026.36|25946.36|26026.27|25946.27|26026.8|25946.8|26025.16|25945.16|10
1733436210000|2024-12-05 22:03:30|26025.83|25945.83|26030.99|25950.99|26032.13|25952.13|26025.83|25945.83|10
1733436220000|2024-12-05 22:03:40|26031.77|25951.77|26029.66|25949.66|26031.81|25951.81|26029.66|25949.66|10
1733436230000|2024-12-05 22:03:50|26027.67|25947.67|26028.51|25948.51|26029.5|25949.5|26027.67|25947.67|10
1733436240000|2024-12-05 22:04:00|26028.32|25948.32|26023.3|25943.3|26028.32|25948.32|26023.3|25943.3|10
1733436250000|2024-12-05 22:04:10|26022.94|25942.94|26020.51|25940.51|26023.32|25943.32|26019.42|25939.42|10
1733436260000|2024-12-05 22:04:20|26019.79|25939.79|26017.48|25937.48|26019.79|25939.79|26014.04|25934.04|10
1733436270000|2024-12-05 22:04:30|26016.4|25936.4|26015.13|25935.13|26017.08|25937.08|26015.13|25935.13|10
1733436280000|2024-12-05 22:04:40|26014.28|25934.28|26017.18|25937.18|26017.18|25937.18|26013.67|25933.67|10
1733436290000|2024-12-05 22:04:50|26017.23|25937.23|26015.63|25935.63|26017.23|25937.23|26015.63|25935.63|9
1733436300000|2024-12-05 22:05:00|26014|25934|26014.93|25934.93|26015.07|25935.07|26013.02|25933.02|10
1733436310000|2024-12-05 22:05:10|26013.24|25933.24|26012.59|25932.59|26013.63|25933.63|26011.49|25931.49|10
1733436320000|2024-12-05 22:05:20|26011.54|25931.54|26008.61|25928.61|26011.54|25931.54|26008.61|25928.61|8
1733436330000|2024-12-05 22:05:30|26006.76|25926.76|25996.79|25916.79|26006.76|25926.76|25996.79|25916.79|10
1733436340000|2024-12-05 22:05:40|25992.6|25912.6|25978.28|25898.28|25992.6|25912.6|25978.28|25898.28|10
1733436350000|2024-12-05 22:05:50|25977.74|25897.74|25981.11|25901.11|25981.11|25901.11|25973.62|25893.62|10
1733436360000|2024-12-05 22:06:00|25981.39|25901.39|25984.09|25904.09|25984.74|25904.74|25981.39|25901.39|10
1733436370000|2024-12-05 22:06:10|25984.72|25904.72|25986.1|25906.1|25990.07|25910.07|25984.72|25904.72|10
1733436380000|2024-12-05 22:06:20|25984.55|25904.55|25981.66|25901.66|25984.99|25904.99|25980.37|25900.37|10
1733436390000|2024-12-05 22:06:30|25981.77|25901.77|25982.89|25902.89|25982.89|25902.89|25981.39|25901.39|10
1733436400000|2024-12-05 22:06:40|25982.71|25902.71|25984.52|25904.52|25984.52|25904.52|25982.71|25902.71|9
1733436410000|2024-12-05 22:06:50|25984.47|25904.47|25993.66|25913.66|25993.66|25913.66|25984.47|25904.47|10
1733436420000|2024-12-05 22:07:00|25994.44|25914.44|25995.56|25915.56|25995.62|25915.62|25994.08|25914.08|10
1733436430000|2024-12-05 22:07:10|25996.32|25916.32|25994.79|25914.79|25997.34|25917.34|25994.7|25914.7|10
1733436440000|2024-12-05 22:07:20|25995.08|25915.08|25994.34|25914.34|25995.15|25915.15|25993.38|25913.38|10
1733436450000|2024-12-05 22:07:30|25993.6|25913.6|25987.07|25907.07|25993.6|25913.6|25987.07|25907.07|10
1733436460000|2024-12-05 22:07:40|25988.39|25908.39|25990.01|25910.01|25990.01|25910.01|25987.39|25907.39|10
1733436470000|2024-12-05 22:07:50|25990.32|25910.32|25987.76|25907.76|25990.32|25910.32|25987.76|25907.76|8
1733436480000|2024-12-05 22:08:00|25987.5|25907.5|25977.82|25897.82|25987.5|25907.5|25977.82|25897.82|10
1733436490000|2024-12-05 22:08:10|25977.01|25897.01|25971.36|25891.36|25977.01|25897.01|25971.35|25891.35|10
1733436500000|2024-12-05 22:08:20|25972.03|25892.03|25971.91|25891.91|25973.44|25893.44|25971.83|25891.83|10
1733436510000|2024-12-05 22:08:30|25972.37|25892.37|25972.84|25892.84|25973.16|25893.16|25972.15|25892.15|10
1733436520000|2024-12-05 22:08:40|25970.29|25890.29|25968.44|25888.44|25970.29|25890.29|25968.44|25888.44|9
1733436530000|2024-12-05 22:08:50|25968.47|25888.47|25970.73|25890.73|25970.73|25890.73|25967.91|25887.91|10
1733436540000|2024-12-05 22:09:00|25970.44|25890.44|25969.08|25889.08|25971.24|25891.24|25969.08|25889.08|10
1733436550000|2024-12-05 22:09:10|25968.15|25888.15|25963.2|25883.2|25968.15|25888.15|25963.2|25883.2|10
1733436560000|2024-12-05 22:09:20|25963.09|25883.09|25953.68|25873.68|25963.09|25883.09|25953.68|25873.68|9
1733436570000|2024-12-05 22:09:30|25953.84|25873.84|25948.33|25868.33|25954.29|25874.29|25948.33|25868.33|10
1733436580000|2024-12-05 22:09:40|25946.26|25866.26|25932.46|25852.46|25946.26|25866.26|25932.46|25852.46|10
1733436590000|2024-12-05 22:09:50|25930.95|25850.95|25925.4|25845.4|25930.95|25850.95|25924.91|25844.91|10
1733436600000|2024-12-05 22:10:00|25925.86|25845.86|25915.54|25835.54|25925.86|25845.86|25915.41|25835.41|10
1733436610000|2024-12-05 22:10:10|25915.04|25835.04|25893.63|25813.63|25915.04|25835.04|25893.63|25813.63|10
1733436620000|2024-12-05 22:10:20|25892.96|25812.96|25885.85|25805.85|25892.96|25812.96|25885.85|25805.85|10
1733436630000|2024-12-05 22:10:30|25883.66|25803.66|25879.94|25799.94|25884.29|25804.29|25879.87|25799.87|10
1733436640000|2024-12-05 22:10:40|25879.97|25799.97|25890.14|25810.14|25890.14|25810.14|25879.97|25799.97|10
1733436650000|2024-12-05 22:10:50|25890.79|25810.79|25898.35|25818.35|25898.35|25818.35|25890.79|25810.79|10
1733436660000|2024-12-05 22:11:00|25898.36|25818.36|25904.14|25824.14|25905.56|25825.56|25898.36|25818.36|10
1733436670000|2024-12-05 22:11:10|25904.82|25824.82|25902.97|25822.97|25905.76|25825.76|25902.97|25822.97|10
1733436680000|2024-12-05 22:11:20|25903.07|25823.07|25896.67|25816.67|25903.07|25823.07|25896.67|25816.67|9
1733436690000|2024-12-05 22:11:30|25898.26|25818.26|25886.49|25806.49|25898.26|25818.26|25886.49|25806.49|10
1733436700000|2024-12-05 22:11:40|25886.77|25806.77|25887.97|25807.97|25887.97|25807.97|25885.76|25805.76|10
1733436710000|2024-12-05 22:11:50|25888.03|25808.03|25891.21|25811.21|25891.61|25811.61|25888.03|25808.03|10
1733436720000|2024-12-05 22:12:00|25889.11|25809.11|25890.71|25810.71|25893.08|25813.08|25889.07|25809.07|10
1733436730000|2024-12-05 22:12:10|25890.33|25810.33|25896.02|25816.02|25896.2|25816.2|25889.58|25809.58|10
1733436740000|2024-12-05 22:12:20|25895.97|25815.97|25893.1|25813.1|25896.18|25816.18|25893.1|25813.1|10
1733436750000|2024-12-05 22:12:30|25891.75|25811.75|25885.98|25805.98|25891.75|25811.75|25885.98|25805.98|10
1733436760000|2024-12-05 22:12:40|25885.23|25805.23|25881.02|25801.02|25885.23|25805.23|25881.02|25801.02|10
1733436770000|2024-12-05 22:12:50|25879.91|25799.91|25879.63|25799.63|25879.91|25799.91|25877.4|25797.4|10
1733436780000|2024-12-05 22:13:00|25879.71|25799.71|25874.4|25794.4|25879.93|25799.93|25873.86|25793.86|10
1733436790000|2024-12-05 22:13:10|25874.39|25794.39|25870.19|25790.19|25874.47|25794.47|25870.19|25790.19|10
1733436800000|2024-12-05 22:13:20|25868.81|25788.81|25862.72|25782.72|25868.81|25788.81|25861.43|25781.43|10
1733436810000|2024-12-05 22:13:30|25863.77|25783.77|25867.55|25787.55|25867.59|25787.59|25863.77|25783.77|9
1733436820000|2024-12-05 22:13:40|25867.75|25787.75|25877.41|25797.41|25877.41|25797.41|25867.75|25787.75|10
1733436830000|2024-12-05 22:13:50|25879.81|25799.81|25880.04|25800.04|25881.2|25801.2|25879.81|25799.81|10
1733436840000|2024-12-05 22:14:00|25880.17|25800.17|25879.74|25799.74|25880.38|25800.38|25879.32|25799.32|10
1733436850000|2024-12-05 22:14:10|25879.43|25799.43|25880.48|25800.48|25880.48|25800.48|25875.68|25795.68|10
1733436860000|2024-12-05 22:14:20|25880.95|25800.95|25877.18|25797.18|25880.95|25800.95|25877.18|25797.18|10
1733436870000|2024-12-05 22:14:30|25875.87|25795.87|25874.46|25794.46|25875.99|25795.99|25874.46|25794.46|10
1733436880000|2024-12-05 22:14:40|25874.27|25794.27|25869.8|25789.8|25874.27|25794.27|25869.8|25789.8|10
1733436890000|2024-12-05 22:14:50|25869.7|25789.7|25868.55|25788.55|25869.7|25789.7|25867.15|25787.15|10
1733436900000|2024-12-05 22:15:00|25867.72|25787.72|25867.48|25787.48|25869.46|25789.46|25867.48|25787.48|10
1733436910000|2024-12-05 22:15:10|25867.52|25787.52|25863.41|25783.41|25867.64|25787.64|25861.72|25781.72|10
1733436920000|2024-12-05 22:15:20|25864.28|25784.28|25866.93|25786.93|25867.11|25787.11|25864.28|25784.28|10
1733436930000|2024-12-05 22:15:30|25867.31|25787.31|25870.54|25790.54|25870.54|25790.54|25867.28|25787.28|10
1733436940000|2024-12-05 22:15:40|25870.73|25790.73|25880.1|25800.1|25880.1|25800.1|25870.73|25790.73|10
1733436950000|2024-12-05 22:15:50|25880|25800|25887.17|25807.17|25887.17|25807.17|25880|25800|10
1733436960000|2024-12-05 22:16:00|25889.04|25809.04|25891.62|25811.62|25894.48|25814.48|25888.68|25808.68|10
1733436970000|2024-12-05 22:16:10|25891.54|25811.54|25893.51|25813.51|25894.24|25814.24|25891.54|25811.54|10
1733436980000|2024-12-05 22:16:20|25893.33|25813.33|25890.2|25810.2|25893.33|25813.33|25890.2|25810.2|10
1733436990000|2024-12-05 22:16:30|25887.41|25807.41|25884.11|25804.11|25887.41|25807.41|25883.2|25803.2|10
1733437000000|2024-12-05 22:16:40|25883.98|25803.98|25882.23|25802.23|25883.98|25803.98|25881.52|25801.52|10
1733437010000|2024-12-05 22:16:50|25882.72|25802.72|25886.27|25806.27|25888.11|25808.11|25882.72|25802.72|10
1733437020000|2024-12-05 22:17:00|25885.99|25805.99|25885.45|25805.45|25886.52|25806.52|25883.89|25803.89|10
1733437030000|2024-12-05 22:17:10|25884.98|25804.98|25884.8|25804.8|25885.43|25805.43|25884.5|25804.5|10
1733437040000|2024-12-05 22:17:20|25884.4|25804.4|25882.64|25802.64|25886.3|25806.3|25882.64|25802.64|10
1733437050000|2024-12-05 22:17:30|25881.98|25801.98|25876.34|25796.34|25882.3|25802.3|25876.34|25796.34|10
1733437060000|2024-12-05 22:17:40|25875.82|25795.82|25881.17|25801.17|25881.17|25801.17|25874.1|25794.1|9
1733437070000|2024-12-05 22:17:50|25881.37|25801.37|25881.96|25801.96|25882.76|25802.76|25881.03|25801.03|10
1733437080000|2024-12-05 22:18:00|25881.74|25801.74|25878.61|25798.61|25881.74|25801.74|25878.49|25798.49|10
1733437090000|2024-12-05 22:18:10|25877.86|25797.86|25875.84|25795.84|25877.86|25797.86|25872.83|25792.83|10
1733437100000|2024-12-05 22:18:20|25876.03|25796.03|25870.5|25790.5|25876.03|25796.03|25870.34|25790.34|10
1733437110000|2024-12-05 22:18:30|25870.92|25790.92|25881.58|25801.58|25881.58|25801.58|25870.92|25790.92|10
1733437120000|2024-12-05 22:18:40|25882.08|25802.08|25884.88|25804.88|25886.18|25806.18|25877.59|25797.59|10
1733437130000|2024-12-05 22:18:50|25884.4|25804.4|25880.51|25800.51|25884.82|25804.82|25880.51|25800.51|10
1733437140000|2024-12-05 22:19:00|25880.71|25800.71|25879.35|25799.35|25883.58|25803.58|25879.35|25799.35|10
1733437150000|2024-12-05 22:19:10|25879.67|25799.67|25871.51|25791.51|25879.97|25799.97|25871.51|25791.51|10
1733437160000|2024-12-05 22:19:20|25870.44|25790.44|25865.17|25785.17|25871.14|25791.14|25865.17|25785.17|10
1733437170000|2024-12-05 22:19:30|25864.82|25784.82|25860.73|25780.73|25864.82|25784.82|25860.73|25780.73|10
1733437180000|2024-12-05 22:19:40|25860.96|25780.96|25849.73|25769.73|25861.53|25781.53|25849.73|25769.73|10
1733437190000|2024-12-05 22:19:50|25848.88|25768.88|25836.74|25756.74|25848.88|25768.88|25836.74|25756.74|10
1733437200000|2024-12-05 22:20:00|25834.83|25754.83|25834.54|25754.54|25835.38|25755.38|25833.81|25753.81|10
1733437210000|2024-12-05 22:20:10|25834.13|25754.13|25823.58|25743.58|25834.13|25754.13|25823.58|25743.58|10
1733437220000|2024-12-05 22:20:20|25822.35|25742.35|25814.88|25734.88|25822.35|25742.35|25814.76|25734.76|10
1733437230000|2024-12-05 22:20:30|25814.64|25734.64|25808.66|25728.66|25814.64|25734.64|25808.66|25728.66|10
1733437240000|2024-12-05 22:20:40|25807.82|25727.82|25794.89|25714.89|25807.82|25727.82|25794.89|25714.89|10
1733437250000|2024-12-05 22:20:50|25791.9|25711.9|25782|25702|25791.9|25711.9|25782|25702|10
1733437260000|2024-12-05 22:21:00|25779.23|25699.23|25758.43|25678.43|25779.23|25699.23|25758.43|25678.43|10
1733437270000|2024-12-05 22:21:10|25757.37|25677.37|25748.32|25668.32|25757.37|25677.37|25748.32|25668.32|10
1733437280000|2024-12-05 22:21:20|25746.65|25666.65|25747.09|25667.09|25747.29|25667.29|25745.84|25665.84|10
1733437290000|2024-12-05 22:21:30|25747.61|25667.61|25740.2|25660.2|25747.76|25667.76|25740.2|25660.2|10
1733437300000|2024-12-05 22:21:40|25737.56|25657.56|25733.4|25653.4|25737.56|25657.56|25732.49|25652.49|10
1733437310000|2024-12-05 22:21:50|25731.8|25651.8|25716.06|25636.06|25731.8|25651.8|25716.06|25636.06|10
1733437320000|2024-12-05 22:22:00|25713.36|25633.36|25709.1|25629.1|25713.36|25633.36|25707.79|25627.79|10
1733437330000|2024-12-05 22:22:10|25708.95|25628.95|25707.43|25627.43|25712.18|25632.18|25707.14|25627.14|10
1733437340000|2024-12-05 22:22:20|25705.87|25625.87|25698.3|25618.3|25708.14|25628.14|25698.3|25618.3|10
1733437350000|2024-12-05 22:22:30|25697.33|25617.33|25694.6|25614.6|25697.33|25617.33|25693.22|25613.22|10
1733437360000|2024-12-05 22:22:40|25694.31|25614.31|25688.81|25608.81|25694.42|25614.42|25688.81|25608.81|10
1733437370000|2024-12-05 22:22:50|25687.26|25607.26|25688.4|25608.4|25688.4|25608.4|25685.96|25605.96|10
1733437380000|2024-12-05 22:23:00|25689.77|25609.77|25710.8|25630.8|25710.8|25630.8|25689.77|25609.77|10
1733437390000|2024-12-05 22:23:10|25715.21|25635.21|25726.47|25646.47|25727.54|25647.54|25715.21|25635.21|10
1733437400000|2024-12-05 22:23:20|25727.19|25647.19|25716.85|25636.85|25727.19|25647.19|25716.73|25636.73|10
1733437410000|2024-12-05 22:23:30|25717.79|25637.79|25719.73|25639.73|25719.73|25639.73|25715.44|25635.44|10
1733437420000|2024-12-05 22:23:40|25720.85|25640.85|25730.32|25650.32|25730.32|25650.32|25720.85|25640.85|10
1733437430000|2024-12-05 22:23:50|25731.99|25651.99|25753.05|25673.05|25753.05|25673.05|25731.99|25651.99|10
1733437440000|2024-12-05 22:24:00|25754.12|25674.12|25757.51|25677.51|25757.74|25677.74|25754.12|25674.12|10
1733437450000|2024-12-05 22:24:10|25761.56|25681.56|25767.12|25687.12|25767.12|25687.12|25761.56|25681.56|10
1733437460000|2024-12-05 22:24:20|25767.85|25687.85|25767|25687|25770.09|25690.09|25767|25687|10
1733437470000|2024-12-05 22:24:30|25765.14|25685.14|25760.95|25680.95|25765.14|25685.14|25760.68|25680.68|10
1733437480000|2024-12-05 22:24:40|25759.71|25679.71|25757.73|25677.73|25759.71|25679.71|25757.26|25677.26|10
1733437490000|2024-12-05 22:24:50|25757.43|25677.43|25741.5|25661.5|25757.43|25677.43|25741.5|25661.5|10
1733437500000|2024-12-05 22:25:00|25738.6|25658.6|25729.9|25649.9|25738.6|25658.6|25729.9|25649.9|10
1733437510000|2024-12-05 22:25:10|25729.24|25649.24|25713.11|25633.11|25729.24|25649.24|25712.86|25632.86|10
1733437520000|2024-12-05 22:25:20|25709.11|25629.11|25687.89|25607.89|25709.11|25629.11|25687.89|25607.89|10
1733437530000|2024-12-05 22:25:30|25688.05|25608.05|25677.44|25597.44|25688.14|25608.14|25677.44|25597.44|10
1733437540000|2024-12-05 22:25:40|25677.27|25597.27|25680.95|25600.95|25681.34|25601.34|25677.27|25597.27|10
1733437550000|2024-12-05 22:25:50|25681.04|25601.04|25682.66|25602.66|25683.86|25603.86|25681.04|25601.04|10
1733437560000|2024-12-05 22:26:00|25681.73|25601.73|25676.75|25596.75|25681.73|25601.73|25676.39|25596.39|10
1733437570000|2024-12-05 22:26:10|25676.28|25596.28|25668.31|25588.31|25677.52|25597.52|25668.31|25588.31|10
1733437580000|2024-12-05 22:26:20|25669.26|25589.26|25688.13|25608.13|25689.5|25609.5|25669.26|25589.26|10
1733437590000|2024-12-05 22:26:30|25687.9|25607.9|25677.23|25597.23|25687.9|25607.9|25677.23|25597.23|10
1733437600000|2024-12-05 22:26:40|25675.39|25595.39|25641.42|25561.42|25675.39|25595.39|25641.42|25561.42|10
1733437610000|2024-12-05 22:26:50|25629.07|25549.07|25661.25|25581.25|25661.25|25581.25|25615.32|25535.32|10
1733437620000|2024-12-05 22:27:00|25674.22|25594.22|25613.96|25533.96|25674.22|25594.22|25613.96|25533.96|10
1733437630000|2024-12-05 22:27:10|25590.85|25510.85|25548.39|25468.39|25590.85|25510.85|25548.39|25468.39|10
1733437640000|2024-12-05 22:27:20|25544.66|25464.66|25530.92|25450.92|25544.66|25464.66|25526.38|25446.38|10
1733437650000|2024-12-05 22:27:30|25528.84|25448.84|25508.52|25428.52|25528.84|25448.84|25508.52|25428.52|10
1733437660000|2024-12-05 22:27:40|25508.61|25428.61|25524.48|25444.48|25526.46|25446.46|25507.79|25427.79|10
1733437670000|2024-12-05 22:27:50|25525.4|25445.4|25474.95|25394.95|25525.4|25445.4|25474.95|25394.95|10
1733437680000|2024-12-05 22:28:00|25459.75|25379.75|25407.54|25327.54|25459.75|25379.75|25407.54|25327.54|10
1733437690000|2024-12-05 22:28:10|25406.12|25326.12|25487.21|25407.21|25487.21|25407.21|25406.12|25326.12|10
1733437700000|2024-12-05 22:28:20|25478.32|25398.32|25499.7|25419.7|25504.89|25424.89|25470.55|25390.55|10
1733437710000|2024-12-05 22:28:30|25470.24|25390.24|25527.15|25447.15|25528.74|25448.74|25470.24|25390.24|10
1733437720000|2024-12-05 22:28:40|25538.56|25458.56|25471.6|25391.6|25561.03|25481.03|25471.6|25391.6|10
1733437730000|2024-12-05 22:28:50|25465.87|25385.87|25400.38|25320.38|25465.87|25385.87|25400.38|25320.38|10
1733437740000|2024-12-05 22:29:00|25390.85|25310.85|25286.15|25206.15|25390.85|25310.85|25286.15|25206.15|10
1733437750000|2024-12-05 22:29:10|25261.53|25181.53|25151.85|25071.85|25261.53|25181.53|25151.85|25071.85|10
1733437760000|2024-12-05 22:29:20|25134.28|25054.28|25011.96|24931.96|25134.28|25054.28|25011.96|24931.96|10
1733437770000|2024-12-05 22:29:30|24998.66|24918.66|24953.49|24873.49|24998.66|24918.66|24953.49|24873.49|10
1733437780000|2024-12-05 22:29:40|24952.01|24872.01|25033.22|24953.22|25033.22|24953.22|24952.01|24872.01|10
1733437790000|2024-12-05 22:29:50|25041.26|24961.26|25100.43|25020.43|25100.43|25020.43|25039.59|24959.59|10
1733437800000|2024-12-05 22:30:00|25105.7|25025.7|25142.99|25062.99|25142.99|25062.99|25105.7|25025.7|10
1733437810000|2024-12-05 22:30:10|25150.18|25070.18|25161.57|25081.57|25162.71|25082.71|25150.18|25070.18|10
1733437820000|2024-12-05 22:30:20|25161.94|25081.94|25175.29|25095.29|25175.29|25095.29|25161.56|25081.56|10
1733437830000|2024-12-05 22:30:30|25177.74|25097.74|25200.44|25120.44|25200.44|25120.44|25177.74|25097.74|10
1733437840000|2024-12-05 22:30:40|25203.61|25123.61|25226.62|25146.62|25226.62|25146.62|25203.61|25123.61|10
1733437850000|2024-12-05 22:30:50|25228.66|25148.66|25221.74|25141.74|25239.56|25159.56|25220.13|25140.13|10
1733437860000|2024-12-05 22:31:00|25218.93|25138.93|25224.63|25144.63|25225.7|25145.7|25212|25132|10
1733437870000|2024-12-05 22:31:10|25236.03|25156.03|25270.64|25190.64|25270.64|25190.64|25236.03|25156.03|10
1733437880000|2024-12-05 22:31:20|25273.44|25193.44|25297.66|25217.66|25300.4|25220.4|25273.44|25193.44|10
1733437890000|2024-12-05 22:31:30|25309.29|25229.29|25335.77|25255.77|25338.77|25258.77|25309.29|25229.29|10
1733437900000|2024-12-05 22:31:40|25344.27|25264.27|25366.26|25286.26|25366.26|25286.26|25344.27|25264.27|10
1733437910000|2024-12-05 22:31:50|25376.84|25296.84|25443.29|25363.29|25443.29|25363.29|25376.84|25296.84|10
1733437920000|2024-12-05 22:32:00|25449.94|25369.94|25480.76|25400.76|25480.76|25400.76|25449.94|25369.94|10
1733437930000|2024-12-05 22:32:10|25481.4|25401.4|25423.25|25343.25|25481.4|25401.4|25423.25|25343.25|10
1733437940000|2024-12-05 22:32:20|25413.16|25333.16|25400.12|25320.12|25413.16|25333.16|25393.39|25313.39|10
1733437950000|2024-12-05 22:32:30|25398.91|25318.91|25436.18|25356.18|25436.18|25356.18|25398.91|25318.91|10
1733437960000|2024-12-05 22:32:40|25439.61|25359.61|25466.72|25386.72|25475.81|25395.81|25439.61|25359.61|10
1733437970000|2024-12-05 22:32:50|25469.86|25389.86|25506.68|25426.68|25506.68|25426.68|25469.86|25389.86|10
1733437980000|2024-12-05 22:33:00|25513.74|25433.74|25482.91|25402.91|25514.82|25434.82|25479.19|25399.19|10
1733437990000|2024-12-05 22:33:10|25486.08|25406.08|25490.7|25410.7|25494.87|25414.87|25485.63|25405.63|10
1733438000000|2024-12-05 22:33:20|25491.53|25411.53|25519.06|25439.06|25519.06|25439.06|25487.58|25407.58|10
1733438010000|2024-12-05 22:33:30|25516.91|25436.91|25530.22|25450.22|25530.22|25450.22|25516.9|25436.9|10
1733438020000|2024-12-05 22:33:40|25530.93|25450.93|25507.6|25427.6|25530.93|25450.93|25507.6|25427.6|10
1733438030000|2024-12-05 22:33:50|25508.86|25428.86|25502.09|25422.09|25513.35|25433.35|25502.09|25422.09|10
1733438040000|2024-12-05 22:34:00|25496.54|25416.54|25446.3|25366.3|25496.54|25416.54|25446.3|25366.3|10
1733438050000|2024-12-05 22:34:10|25448.87|25368.87|25474.94|25394.94|25480.55|25400.55|25447.64|25367.64|10
1733438060000|2024-12-05 22:34:20|25472.25|25392.25|25473.33|25393.33|25481.56|25401.56|25472.25|25392.25|10
1733438070000|2024-12-05 22:34:30|25473.44|25393.44|25457.06|25377.06|25473.44|25393.44|25457.06|25377.06|10
1733438080000|2024-12-05 22:34:40|25459.12|25379.12|25463.59|25383.59|25464.62|25384.62|25457.07|25377.07|10
1733438090000|2024-12-05 22:34:50|25466.16|25386.16|25432.03|25352.03|25466.16|25386.16|25432.03|25352.03|10
1733438100000|2024-12-05 22:35:00|25430.41|25350.41|25392.72|25312.72|25430.41|25350.41|25392.72|25312.72|10
1733438110000|2024-12-05 22:35:10|25390.74|25310.74|25332.3|25252.3|25390.74|25310.74|25332.3|25252.3|10
1733438120000|2024-12-05 22:35:20|25332.03|25252.03|25276.83|25196.83|25332.03|25252.03|25261.69|25181.69|10
1733438130000|2024-12-05 22:35:30|25276.47|25196.47|25306.16|25226.16|25306.3|25226.3|25268.09|25188.09|10
1733438140000|2024-12-05 22:35:40|25309.15|25229.15|25327.72|25247.72|25330.64|25250.64|25305.88|25225.88|10
1733438150000|2024-12-05 22:35:50|25329.98|25249.98|25351.26|25271.26|25351.26|25271.26|25327.7|25247.7|10
1733438160000|2024-12-05 22:36:00|25351.51|25271.51|25375.93|25295.93|25376.35|25296.35|25351.51|25271.51|10
1733438170000|2024-12-05 22:36:10|25373.64|25293.64|25403.16|25323.16|25403.83|25323.83|25373.18|25293.18|10
1733438180000|2024-12-05 22:36:20|25402.51|25322.51|25417.68|25337.68|25423.98|25343.98|25402.51|25322.51|10
1733438190000|2024-12-05 22:36:30|25419.46|25339.46|25442.65|25362.65|25442.65|25362.65|25419.46|25339.46|10
1733438200000|2024-12-05 22:36:40|25438.92|25358.92|25475.17|25395.17|25475.17|25395.17|25438.92|25358.92|10
1733438210000|2024-12-05 22:36:50|25476.4|25396.4|25488.14|25408.14|25488.14|25408.14|25476.4|25396.4|9
1733438220000|2024-12-05 22:37:00|25490.87|25410.87|25504.56|25424.56|25504.63|25424.63|25490.87|25410.87|10
1733438230000|2024-12-05 22:37:10|25505.8|25425.8|25539.31|25459.31|25539.31|25459.31|25504.5|25424.5|10
1733438240000|2024-12-05 22:37:20|25538.79|25458.79|25551.62|25471.62|25554.85|25474.85|25538.53|25458.53|10
1733438250000|2024-12-05 22:37:30|25549.04|25469.04|25539.41|25459.41|25559|25479|25538.19|25458.19|10
1733438260000|2024-12-05 22:37:40|25539.68|25459.68|25570.27|25490.27|25570.27|25490.27|25539.68|25459.68|10
1733438270000|2024-12-05 22:37:50|25571.9|25491.9|25559.37|25479.37|25574.4|25494.4|25559.37|25479.37|10
1733438280000|2024-12-05 22:38:00|25562.24|25482.24|25547.52|25467.52|25576.21|25496.21|25547.52|25467.52|10
1733438290000|2024-12-05 22:38:10|25546.66|25466.66|25512.46|25432.46|25546.66|25466.66|25512.09|25432.09|10
1733438300000|2024-12-05 22:38:20|25511.96|25431.96|25489.99|25409.99|25513.92|25433.92|25489.99|25409.99|10
1733438310000|2024-12-05 22:38:30|25481.69|25401.69|25460.17|25380.17|25482.36|25402.36|25460.17|25380.17|10
1733438320000|2024-12-05 22:38:40|25458.51|25378.51|25472.83|25392.83|25475.32|25395.32|25456.07|25376.07|10
1733438330000|2024-12-05 22:38:50|25471.27|25391.27|25476.26|25396.26|25477.47|25397.47|25471.17|25391.17|10
1733438340000|2024-12-05 22:39:00|25478.74|25398.74|25487|25407|25489.4|25409.4|25478.74|25398.74|10
1733438350000|2024-12-05 22:39:10|25484.21|25404.21|25482.51|25402.51|25484.39|25404.39|25480.3|25400.3|10
1733438360000|2024-12-05 22:39:20|25481.7|25401.7|25455.79|25375.79|25481.7|25401.7|25455.79|25375.79|10
1733438370000|2024-12-05 22:39:30|25457.21|25377.21|25462.71|25382.71|25470.6|25390.6|25457.21|25377.21|10
1733438380000|2024-12-05 22:39:40|25464.82|25384.82|25462.97|25382.97|25464.82|25384.82|25455.06|25375.06|10
1733438390000|2024-12-05 22:39:50|25468.18|25388.18|25460.14|25380.14|25473.73|25393.73|25460.14|25380.14|10
1733438400000|2024-12-05 22:40:00|25460.16|25380.16|25475.36|25395.36|25475.36|25395.36|25460.08|25380.08|10
1733438410000|2024-12-05 22:40:10|25474.59|25394.59|25469.82|25389.82|25475.69|25395.69|25469.82|25389.82|10
1733438420000|2024-12-05 22:40:20|25472.05|25392.05|25487.06|25407.06|25493.44|25413.44|25472.05|25392.05|10
1733438430000|2024-12-05 22:40:30|25485.68|25405.68|25492.13|25412.13|25494.48|25414.48|25484.64|25404.64|10
1733438440000|2024-12-05 22:40:40|25492.54|25412.54|25493.91|25413.91|25494.98|25414.98|25491.28|25411.28|10
1733438450000|2024-12-05 22:40:50|25494.82|25414.82|25502.79|25422.79|25508.17|25428.17|25494.82|25414.82|10
1733438460000|2024-12-05 22:41:00|25503.93|25423.93|25507.93|25427.93|25513.08|25433.08|25500.39|25420.39|10
1733438470000|2024-12-05 22:41:10|25509.71|25429.71|25483.19|25403.19|25509.71|25429.71|25483.19|25403.19|10
1733438480000|2024-12-05 22:41:20|25482.36|25402.36|25484.29|25404.29|25485.69|25405.69|25476.74|25396.74|10
1733438490000|2024-12-05 22:41:30|25480.61|25400.61|25478.82|25398.82|25481.03|25401.03|25473.62|25393.62|10
1733438500000|2024-12-05 22:41:40|25484.23|25404.23|25477.93|25397.93|25487.95|25407.95|25477.93|25397.93|10
1733438510000|2024-12-05 22:41:50|25481.98|25401.98|25474.57|25394.57|25487.57|25407.57|25465.94|25385.94|10
1733438520000|2024-12-05 22:42:00|25474.37|25394.37|25466.19|25386.19|25474.37|25394.37|25465.9|25385.9|10
1733438530000|2024-12-05 22:42:10|25469.86|25389.86|25451.55|25371.55|25469.86|25389.86|25451.55|25371.55|10
1733438540000|2024-12-05 22:42:20|25448.98|25368.98|25466.08|25386.08|25466.08|25386.08|25448.98|25368.98|10
1733438550000|2024-12-05 22:42:30|25467.34|25387.34|25466.95|25386.95|25474.63|25394.63|25466.95|25386.95|10
1733438560000|2024-12-05 22:42:40|25466.48|25386.48|25476.78|25396.78|25476.78|25396.78|25466.48|25386.48|10
1733438570000|2024-12-05 22:42:50|25474.35|25394.35|25464.57|25384.57|25475.01|25395.01|25464.57|25384.57|10
1733438580000|2024-12-05 22:43:00|25461.01|25381.01|25465.82|25385.82|25465.82|25385.82|25456.96|25376.96|10
1733438590000|2024-12-05 22:43:10|25471.51|25391.51|25487.55|25407.55|25487.55|25407.55|25470.29|25390.29|10
1733438600000|2024-12-05 22:43:20|25495.08|25415.08|25509.01|25429.01|25509.01|25429.01|25488.91|25408.91|10
1733438610000|2024-12-05 22:43:30|25502.09|25422.09|25528.59|25448.59|25528.59|25448.59|25502.09|25422.09|10
1733438620000|2024-12-05 22:43:40|25528.72|25448.72|25515.97|25435.97|25528.72|25448.72|25510.96|25430.96|10
1733438630000|2024-12-05 22:43:50|25515.12|25435.12|25516.9|25436.9|25523.59|25443.59|25512.11|25432.11|10
1733438640000|2024-12-05 22:44:00|25521.4|25441.4|25520.62|25440.62|25524.69|25444.69|25520.22|25440.22|10
1733438650000|2024-12-05 22:44:10|25512.03|25432.03|25521.6|25441.6|25521.6|25441.6|25510.48|25430.48|10
1733438660000|2024-12-05 22:44:20|25528.82|25448.82|25555.76|25475.76|25555.76|25475.76|25525.78|25445.78|10
1733438670000|2024-12-05 22:44:30|25554.88|25474.88|25570.69|25490.69|25572.72|25492.72|25554.88|25474.88|10
1733438680000|2024-12-05 22:44:40|25573.85|25493.85|25575.78|25495.78|25580.14|25500.14|25573.85|25493.85|10
1733438690000|2024-12-05 22:44:50|25578.13|25498.13|25582.95|25502.95|25582.95|25502.95|25575.02|25495.02|10
1733438700000|2024-12-05 22:45:00|25583.3|25503.3|25578.15|25498.15|25586.75|25506.75|25578.15|25498.15|10
1733438710000|2024-12-05 22:45:10|25576.3|25496.3|25581.84|25501.84|25581.84|25501.84|25570.45|25490.45|10
1733438720000|2024-12-05 22:45:20|25582.95|25502.95|25585.6|25505.6|25585.6|25505.6|25578.55|25498.55|10
1733438730000|2024-12-05 22:45:30|25587.54|25507.54|25614|25534|25614|25534|25587.54|25507.54|10
1733438740000|2024-12-05 22:45:40|25616.26|25536.26|25624.67|25544.67|25632.65|25552.65|25616.26|25536.26|10
1733438750000|2024-12-05 22:45:50|25625.28|25545.28|25638.91|25558.91|25638.91|25558.91|25624.07|25544.07|10
1733438760000|2024-12-05 22:46:00|25640.34|25560.34|25662.82|25582.82|25663.14|25583.14|25640.34|25560.34|10
1733438770000|2024-12-05 22:46:10|25662.87|25582.87|25668.36|25588.36|25668.36|25588.36|25660.01|25580.01|10
1733438780000|2024-12-05 22:46:20|25672.74|25592.74|25672.65|25592.65|25674.23|25594.23|25670.51|25590.51|10
1733438790000|2024-12-05 22:46:30|25670.97|25590.97|25680.61|25600.61|25680.61|25600.61|25668.79|25588.79|10
1733438800000|2024-12-05 22:46:40|25679.32|25599.32|25683.71|25603.71|25684.06|25604.06|25679.32|25599.32|10
1733438810000|2024-12-05 22:46:50|25683.88|25603.88|25683.7|25603.7|25686.69|25606.69|25680.9|25600.9|10
1733438820000|2024-12-05 22:47:00|25684.34|25604.34|25688.6|25608.6|25689.36|25609.36|25684.22|25604.22|10
1733438830000|2024-12-05 22:47:10|25690.46|25610.46|25706.03|25626.03|25706.03|25626.03|25690.46|25610.46|10
1733438840000|2024-12-05 22:47:20|25706.77|25626.77|25706.03|25626.03|25709.35|25629.35|25705.35|25625.35|10
1733438850000|2024-12-05 22:47:30|25706.52|25626.52|25717.48|25637.48|25717.48|25637.48|25706.52|25626.52|10
1733438860000|2024-12-05 22:47:40|25718.54|25638.54|25725.5|25645.5|25726.49|25646.49|25718.54|25638.54|10
1733438870000|2024-12-05 22:47:50|25726.76|25646.76|25737.71|25657.71|25737.71|25657.71|25726.76|25646.76|10
1733438880000|2024-12-05 22:48:00|25739.14|25659.14|25728.05|25648.05|25739.14|25659.14|25726.54|25646.54|10
1733438890000|2024-12-05 22:48:10|25726.1|25646.1|25734.93|25654.93|25734.93|25654.93|25726.1|25646.1|10
1733438900000|2024-12-05 22:48:20|25733.59|25653.59|25735.76|25655.76|25735.76|25655.76|25730.45|25650.45|10
1733438910000|2024-12-05 22:48:30|25738.44|25658.44|25751.53|25671.53|25751.53|25671.53|25736.73|25656.73|10
1733438920000|2024-12-05 22:48:40|25749.91|25669.91|25755.39|25675.39|25756.37|25676.37|25749.7|25669.7|10
1733438930000|2024-12-05 22:48:50|25757.01|25677.01|25767.15|25687.15|25769.32|25689.32|25754.65|25674.65|10
1733438940000|2024-12-05 22:49:00|25767.99|25687.99|25761.82|25681.82|25767.99|25687.99|25753.72|25673.72|10
1733438950000|2024-12-05 22:49:10|25762.11|25682.11|25760.2|25680.2|25770.4|25690.4|25757.92|25677.92|10
1733438960000|2024-12-05 22:49:20|25762.09|25682.09|25769.3|25689.3|25771.59|25691.59|25759.93|25679.93|10
1733438970000|2024-12-05 22:49:30|25769.76|25689.76|25765.99|25685.99|25771.49|25691.49|25765.62|25685.62|10
1733438980000|2024-12-05 22:49:40|25762.35|25682.35|25780.54|25700.54|25780.54|25700.54|25762.35|25682.35|10
1733438990000|2024-12-05 22:49:50|25782.42|25702.42|25787.93|25707.93|25787.93|25707.93|25780.63|25700.63|10
1733439000000|2024-12-05 22:50:00|25789.9|25709.9|25796.13|25716.13|25796.13|25716.13|25788.56|25708.56|10
1733439010000|2024-12-05 22:50:10|25795.64|25715.64|25780.82|25700.82|25795.64|25715.64|25780.82|25700.82|10
1733439020000|2024-12-05 22:50:20|25778.98|25698.98|25794.25|25714.25|25794.25|25714.25|25778.98|25698.98|10
1733439030000|2024-12-05 22:50:30|25797.69|25717.69|25794.26|25714.26|25805.22|25725.22|25794.26|25714.26|10
1733439040000|2024-12-05 22:50:40|25789.72|25709.72|25782.05|25702.05|25789.72|25709.72|25782.05|25702.05|10
1733439050000|2024-12-05 22:50:50|25783.19|25703.19|25775.96|25695.96|25783.19|25703.19|25775.96|25695.96|10
1733439060000|2024-12-05 22:51:00|25776.38|25696.38|25770.1|25690.1|25776.99|25696.99|25769.88|25689.88|10
1733439070000|2024-12-05 22:51:10|25768.37|25688.37|25756.97|25676.97|25768.37|25688.37|25756.29|25676.29|10
1733439080000|2024-12-05 22:51:20|25756.09|25676.09|25745.31|25665.31|25756.99|25676.99|25745.31|25665.31|10
1733439090000|2024-12-05 22:51:30|25744.44|25664.44|25724.45|25644.45|25744.44|25664.44|25724.45|25644.45|10
1733439100000|2024-12-05 22:51:40|25726.77|25646.77|25730.71|25650.71|25732.87|25652.87|25724.32|25644.32|10
1733439110000|2024-12-05 22:51:50|25726.55|25646.55|25699.71|25619.71|25726.73|25646.73|25699.71|25619.71|10
1733439120000|2024-12-05 22:52:00|25700.65|25620.65|25691.42|25611.42|25701.15|25621.15|25691.42|25611.42|10
1733439130000|2024-12-05 22:52:10|25689.62|25609.62|25676.39|25596.39|25689.62|25609.62|25675.05|25595.05|10
1733439140000|2024-12-05 22:52:20|25675.73|25595.73|25666.2|25586.2|25675.73|25595.73|25666.2|25586.2|10
1733439150000|2024-12-05 22:52:30|25664.89|25584.89|25645.83|25565.83|25664.89|25584.89|25645.83|25565.83|10
1733439160000|2024-12-05 22:52:40|25645.67|25565.67|25643.65|25563.65|25645.67|25565.67|25642.37|25562.37|10
1733439170000|2024-12-05 22:52:50|25640.91|25560.91|25628.4|25548.4|25640.91|25560.91|25628.19|25548.19|10
1733439180000|2024-12-05 22:53:00|25628.21|25548.21|25642.33|25562.33|25642.33|25562.33|25627.01|25547.01|10
1733439190000|2024-12-05 22:53:10|25642.6|25562.6|25652.34|25572.34|25652.34|25572.34|25641.76|25561.76|10
1733439200000|2024-12-05 22:53:20|25655.99|25575.99|25668.67|25588.67|25668.67|25588.67|25655.99|25575.99|10
1733439210000|2024-12-05 22:53:30|25671.01|25591.01|25679.8|25599.8|25683.7|25603.7|25671.01|25591.01|10
1733439220000|2024-12-05 22:53:40|25679.5|25599.5|25673.59|25593.59|25684.73|25604.73|25673.59|25593.59|10
1733439230000|2024-12-05 22:53:50|25677.41|25597.41|25675.74|25595.74|25678.35|25598.35|25675.51|25595.51|10
1733439240000|2024-12-05 22:54:00|25676.09|25596.09|25667.39|25587.39|25676.09|25596.09|25667.39|25587.39|10
1733439250000|2024-12-05 22:54:10|25667.42|25587.42|25637.7|25557.7|25667.42|25587.42|25637.7|25557.7|10
1733439260000|2024-12-05 22:54:20|25638.56|25558.56|25647.98|25567.98|25652.58|25572.58|25638.56|25558.56|10
1733439270000|2024-12-05 22:54:30|25650.18|25570.18|25647.79|25567.79|25650.18|25570.18|25647.03|25567.03|10
1733439280000|2024-12-05 22:54:40|25647.12|25567.12|25647.06|25567.06|25648.15|25568.15|25645.74|25565.74|10
1733439290000|2024-12-05 22:54:50|25646.4|25566.4|25646.44|25566.44|25650.1|25570.1|25646.4|25566.4|10
1733439300000|2024-12-05 22:55:00|25646.09|25566.09|25644.11|25564.11|25647.73|25567.73|25644.11|25564.11|10
1733439310000|2024-12-05 22:55:10|25644.13|25564.13|25637.51|25557.51|25644.13|25564.13|25637.51|25557.51|10
1733439320000|2024-12-05 22:55:20|25636.61|25556.61|25633.72|25553.72|25639.28|25559.28|25633.55|25553.55|10
1733439330000|2024-12-05 22:55:30|25635.21|25555.21|25624.42|25544.42|25635.21|25555.21|25624.42|25544.42|10
1733439340000|2024-12-05 22:55:40|25622.42|25542.42|25618.65|25538.65|25622.42|25542.42|25615.81|25535.81|10
1733439350000|2024-12-05 22:55:50|25621.83|25541.83|25624.17|25544.17|25627.7|25547.7|25621.83|25541.83|10
1733439360000|2024-12-05 22:56:00|25626.14|25546.14|25618.51|25538.51|25626.14|25546.14|25617.88|25537.88|10
1733439370000|2024-12-05 22:56:10|25617.68|25537.68|25629.65|25549.65|25629.65|25549.65|25616.47|25536.47|10
1733439380000|2024-12-05 22:56:20|25631.56|25551.56|25643.14|25563.14|25643.14|25563.14|25631.03|25551.03|10
1733439390000|2024-12-05 22:56:30|25646.22|25566.22|25655.87|25575.87|25655.87|25575.87|25645.91|25565.91|10
1733439400000|2024-12-05 22:56:40|25657.19|25577.19|25657.08|25577.08|25658.43|25578.43|25656.47|25576.47|10
1733439410000|2024-12-05 22:56:50|25655.09|25575.09|25654.22|25574.22|25660.23|25580.23|25654.22|25574.22|10
1733439420000|2024-12-05 22:57:00|25654.51|25574.51|25650.55|25570.55|25655.59|25575.59|25650.55|25570.55|10
1733439430000|2024-12-05 22:57:10|25650.64|25570.64|25651.68|25571.68|25651.68|25571.68|25649.62|25569.62|10
1733439440000|2024-12-05 22:57:20|25651.91|25571.91|25648.55|25568.55|25656.24|25576.24|25648.55|25568.55|10
1733439450000|2024-12-05 22:57:30|25648.65|25568.65|25646.7|25566.7|25648.65|25568.65|25646.21|25566.21|10
1733439460000|2024-12-05 22:57:40|25647.84|25567.84|25646.92|25566.92|25648.86|25568.86|25644.27|25564.27|10
1733439470000|2024-12-05 22:57:50|25646.83|25566.83|25640.01|25560.01|25646.83|25566.83|25639.22|25559.22|10
1733439480000|2024-12-05 22:58:00|25639.42|25559.42|25623.3|25543.3|25639.42|25559.42|25623.3|25543.3|10
1733439490000|2024-12-05 22:58:10|25617.71|25537.71|25631.87|25551.87|25631.87|25551.87|25614.58|25534.58|10
1733439500000|2024-12-05 22:58:20|25631.95|25551.95|25652.21|25572.21|25652.21|25572.21|25631.95|25551.95|10
1733439510000|2024-12-05 22:58:30|25660.25|25580.25|25665.06|25585.06|25672.22|25592.22|25660.25|25580.25|10
1733439520000|2024-12-05 22:58:40|25666.16|25586.16|25674.41|25594.41|25674.5|25594.5|25666.16|25586.16|10
1733439530000|2024-12-05 22:58:50|25673.84|25593.84|25696.98|25616.98|25696.98|25616.98|25673.84|25593.84|10
1733439540000|2024-12-05 22:59:00|25696.48|25616.48|25705.75|25625.75|25705.75|25625.75|25696.1|25616.1|10
1733439550000|2024-12-05 22:59:10|25705.57|25625.57|25712.57|25632.57|25712.57|25632.57|25705.57|25625.57|10
1733439560000|2024-12-05 22:59:20|25713.18|25633.18|25731.53|25651.53|25731.53|25651.53|25713.18|25633.18|10
1733439570000|2024-12-05 22:59:30|25729.97|25649.97|25729.94|25649.94|25729.97|25649.97|25723.65|25643.65|10
1733439580000|2024-12-05 22:59:40|25728.53|25648.53|25714.08|25634.08|25729.03|25649.03|25714.08|25634.08|10
1733439590000|2024-12-05 22:59:50|25721.78|25641.78|25718.03|25638.03|25722.96|25642.96|25718.03|25638.03|10
1733439900000|2024-12-05 23:05:00|25566.59|25486.59|25561.06|25481.06|25566.59|25486.59|25561.06|25481.06|4
1733439910000|2024-12-05 23:05:10|25558.08|25478.08|25548.63|25468.63|25558.08|25478.08|25548.03|25468.03|9
1733439920000|2024-12-05 23:05:20|25551.39|25471.39|25548.55|25468.55|25554.78|25474.78|25548.55|25468.55|10
1733439930000|2024-12-05 23:05:30|25543.17|25463.17|25525.79|25445.79|25543.17|25463.17|25524.76|25444.76|10
1733439940000|2024-12-05 23:05:40|25528.42|25448.42|25528.14|25448.14|25529.86|25449.86|25526.92|25446.92|10
1733439950000|2024-12-05 23:05:50|25526.48|25446.48|25523.08|25443.08|25530.27|25450.27|25523.08|25443.08|10
1733439960000|2024-12-05 23:06:00|25521.32|25441.32|25511.95|25431.95|25521.48|25441.48|25509.73|25429.73|10
1733439970000|2024-12-05 23:06:10|25508.09|25428.09|25500.35|25420.35|25508.3|25428.3|25499.83|25419.83|10
1733439980000|2024-12-05 23:06:20|25499.7|25419.7|25491.87|25411.87|25499.7|25419.7|25491.15|25411.15|10
1733439990000|2024-12-05 23:06:30|25493.81|25413.81|25488.1|25408.1|25498.71|25418.71|25488.1|25408.1|10
1733440000000|2024-12-05 23:06:40|25480.93|25400.93|25470.59|25390.59|25480.93|25400.93|25469.35|25389.35|10
1733440010000|2024-12-05 23:06:50|25472.45|25392.45|25462.16|25382.16|25472.45|25392.45|25462.16|25382.16|10
1733440020000|2024-12-05 23:07:00|25463.09|25383.09|25463.53|25383.53|25464.51|25384.51|25461.35|25381.35|10
1733440030000|2024-12-05 23:07:10|25462.98|25382.98|25450.32|25370.32|25465.29|25385.29|25450.32|25370.32|10
1733440040000|2024-12-05 23:07:20|25444.2|25364.2|25443.95|25363.95|25447.61|25367.61|25442.62|25362.62|10
1733440050000|2024-12-05 23:07:30|25448.97|25368.97|25461.4|25381.4|25465.56|25385.56|25448.97|25368.97|10
1733440060000|2024-12-05 23:07:40|25462.36|25382.36|25472.66|25392.66|25472.66|25392.66|25461.76|25381.76|10
1733440070000|2024-12-05 23:07:50|25473.27|25393.27|25475.32|25395.32|25475.32|25395.32|25473.21|25393.21|10
1733440080000|2024-12-05 23:08:00|25473.65|25393.65|25482.99|25402.99|25482.99|25402.99|25473.65|25393.65|10
1733440090000|2024-12-05 23:08:10|25487.74|25407.74|25500.52|25420.52|25502.44|25422.44|25487.74|25407.74|10
1733440100000|2024-12-05 23:08:20|25504.95|25424.95|25519.12|25439.12|25519.12|25439.12|25504.95|25424.95|10
1733440110000|2024-12-05 23:08:30|25518.08|25438.08|25501.36|25421.36|25518.08|25438.08|25501.36|25421.36|9
1733440120000|2024-12-05 23:08:40|25499.43|25419.43|25487.51|25407.51|25499.43|25419.43|25487.51|25407.51|10
1733440130000|2024-12-05 23:08:50|25487.48|25407.48|25484.21|25404.21|25491.34|25411.34|25484.21|25404.21|10
1733440140000|2024-12-05 23:09:00|25485.93|25405.93|25477.2|25397.2|25487.09|25407.09|25477.2|25397.2|10
1733440150000|2024-12-05 23:09:10|25474.93|25394.93|25472.82|25392.82|25478.25|25398.25|25472.17|25392.17|10
1733440160000|2024-12-05 23:09:20|25474.03|25394.03|25484.44|25404.44|25485.38|25405.38|25474.03|25394.03|10
1733440170000|2024-12-05 23:09:30|25479.01|25399.01|25478.04|25398.04|25479.01|25399.01|25476.93|25396.93|10
1733440180000|2024-12-05 23:09:40|25478.29|25398.29|25472.63|25392.63|25478.29|25398.29|25471.93|25391.93|9
1733440190000|2024-12-05 23:09:50|25473.59|25393.59|25481.63|25401.63|25481.63|25401.63|25473.59|25393.59|10
1733440200000|2024-12-05 23:10:00|25480|25400|25484.2|25404.2|25487.24|25407.24|25480|25400|10
1733440210000|2024-12-05 23:10:10|25484.12|25404.12|25479.05|25399.05|25484.12|25404.12|25479.05|25399.05|10
1733440220000|2024-12-05 23:10:20|25476.23|25396.23|25486.96|25406.96|25486.96|25406.96|25476.23|25396.23|9
1733440230000|2024-12-05 23:10:30|25491.11|25411.11|25504.71|25424.71|25505.78|25425.78|25491.11|25411.11|10
1733440240000|2024-12-05 23:10:40|25510.93|25430.93|25528.36|25448.36|25528.36|25448.36|25510.93|25430.93|10
1733440250000|2024-12-05 23:10:50|25528.8|25448.8|25533.81|25453.81|25534.72|25454.72|25528.64|25448.64|10
1733440260000|2024-12-05 23:11:00|25535.11|25455.11|25539.65|25459.65|25539.65|25459.65|25532.6|25452.6|10
1733440270000|2024-12-05 23:11:10|25542.91|25462.91|25554.61|25474.61|25554.61|25474.61|25542.91|25462.91|10
1733440280000|2024-12-05 23:11:20|25557.36|25477.36|25566.5|25486.5|25566.5|25486.5|25556.63|25476.63|10
1733440290000|2024-12-05 23:11:30|25566.26|25486.26|25581.35|25501.35|25581.35|25501.35|25566.26|25486.26|10
1733440300000|2024-12-05 23:11:40|25583.51|25503.51|25595.52|25515.52|25596.13|25516.13|25583.51|25503.51|10
1733440310000|2024-12-05 23:11:50|25593.72|25513.72|25598.1|25518.1|25598.1|25518.1|25593.12|25513.12|10
1733440320000|2024-12-05 23:12:00|25598.99|25518.99|25590.78|25510.78|25599.24|25519.24|25590.78|25510.78|10
1733440330000|2024-12-05 23:12:10|25591.14|25511.14|25591.18|25511.18|25591.94|25511.94|25589.29|25509.29|10
1733440340000|2024-12-05 23:12:20|25591.05|25511.05|25618.68|25538.68|25618.68|25538.68|25591.05|25511.05|10
1733440350000|2024-12-05 23:12:30|25629.36|25549.36|25636.45|25556.45|25642.58|25562.58|25629.36|25549.36|10
1733440360000|2024-12-05 23:12:40|25633.85|25553.85|25615.56|25535.56|25634.16|25554.16|25615.16|25535.16|10
1733440370000|2024-12-05 23:12:50|25616|25536|25599.43|25519.43|25616|25536|25599.43|25519.43|10
1733440380000|2024-12-05 23:13:00|25598.76|25518.76|25609.81|25529.81|25609.81|25529.81|25598.76|25518.76|10
1733440390000|2024-12-05 23:13:10|25610.27|25530.27|25606|25526|25610.4|25530.4|25602.98|25522.98|10
1733440400000|2024-12-05 23:13:20|25605.98|25525.98|25606.34|25526.34|25608.32|25528.32|25602.74|25522.74|10
1733440410000|2024-12-05 23:13:30|25607.18|25527.18|25602.75|25522.75|25607.63|25527.63|25602.75|25522.75|10
1733440420000|2024-12-05 23:13:40|25600.37|25520.37|25599.09|25519.09|25601.41|25521.41|25596.31|25516.31|10
1733440430000|2024-12-05 23:13:50|25600.44|25520.44|25594.41|25514.41|25600.44|25520.44|25593.93|25513.93|10
1733440440000|2024-12-05 23:14:00|25593.07|25513.07|25603.62|25523.62|25603.62|25523.62|25592.93|25512.93|10
1733440450000|2024-12-05 23:14:10|25605.57|25525.57|25612.86|25532.86|25612.86|25532.86|25605.57|25525.57|10
1733440460000|2024-12-05 23:14:20|25616.92|25536.92|25623.24|25543.24|25623.55|25543.55|25616.92|25536.92|10
1733440470000|2024-12-05 23:14:30|25624.42|25544.42|25626.83|25546.83|25626.83|25546.83|25622.39|25542.39|10
1733440480000|2024-12-05 23:14:40|25625.87|25545.87|25622.14|25542.14|25625.87|25545.87|25620.1|25540.1|10
1733440490000|2024-12-05 23:14:50|25621.53|25541.53|25625.2|25545.2|25626.85|25546.85|25619.7|25539.7|10
1733440500000|2024-12-05 23:15:00|25627.68|25547.68|25630.16|25550.16|25631.22|25551.22|25622.59|25542.59|10
1733440510000|2024-12-05 23:15:10|25628.73|25548.73|25627.68|25547.68|25631.06|25551.06|25627.67|25547.67|10
1733440520000|2024-12-05 23:15:20|25628.4|25548.4|25624.46|25544.46|25629.58|25549.58|25624.19|25544.19|10
1733440530000|2024-12-05 23:15:30|25625.11|25545.11|25623|25543|25625.11|25545.11|25621.07|25541.07|10
1733440540000|2024-12-05 23:15:40|25623.14|25543.14|25639.94|25559.94|25639.94|25559.94|25623.14|25543.14|10
1733440550000|2024-12-05 23:15:50|25643.4|25563.4|25652.99|25572.99|25652.99|25572.99|25643.4|25563.4|10
1733440560000|2024-12-05 23:16:00|25653.67|25573.67|25654.21|25574.21|25657.12|25577.12|25653.05|25573.05|10
1733440570000|2024-12-05 23:16:10|25653.87|25573.87|25657.39|25577.39|25657.39|25577.39|25651.22|25571.22|10
1733440580000|2024-12-05 23:16:20|25657.04|25577.04|25664.56|25584.56|25664.56|25584.56|25657.04|25577.04|10
1733440590000|2024-12-05 23:16:30|25666.25|25586.25|25676.6|25596.6|25676.83|25596.83|25666.25|25586.25|10
1733440600000|2024-12-05 23:16:40|25680.38|25600.38|25691.97|25611.97|25691.97|25611.97|25680.38|25600.38|10
1733440610000|2024-12-05 23:16:50|25691.77|25611.77|25699.29|25619.29|25699.29|25619.29|25691.77|25611.77|10
1733440620000|2024-12-05 23:17:00|25700.48|25620.48|25701.9|25621.9|25703.22|25623.22|25699.52|25619.52|10
1733440630000|2024-12-05 23:17:10|25704.88|25624.88|25706.83|25626.83|25709.24|25629.24|25704.66|25624.66|10
1733440640000|2024-12-05 23:17:20|25704.58|25624.58|25703.02|25623.02|25704.96|25624.96|25701.16|25621.16|10
1733440650000|2024-12-05 23:17:30|25703.93|25623.93|25706.86|25626.86|25706.86|25626.86|25702.94|25622.94|10
1733440660000|2024-12-05 23:17:40|25707.48|25627.48|25720.36|25640.36|25720.36|25640.36|25707.13|25627.13|10
1733440670000|2024-12-05 23:17:50|25717.55|25637.55|25725.33|25645.33|25725.96|25645.96|25717.07|25637.07|10
1733440680000|2024-12-05 23:18:00|25724.53|25644.53|25737.99|25657.99|25737.99|25657.99|25724.53|25644.53|10
1733440690000|2024-12-05 23:18:10|25740.71|25660.71|25757.88|25677.88|25757.88|25677.88|25740.71|25660.71|10
1733440700000|2024-12-05 23:18:20|25760.96|25680.96|25752.31|25672.31|25763.28|25683.28|25752.31|25672.31|10
1733440710000|2024-12-05 23:18:30|25750.47|25670.47|25754.74|25674.74|25754.74|25674.74|25747.63|25667.63|10
1733440720000|2024-12-05 23:18:40|25754.92|25674.92|25758.82|25678.82|25759.38|25679.38|25754.92|25674.92|10
1733440730000|2024-12-05 23:18:50|25756.16|25676.16|25763.66|25683.66|25763.66|25683.66|25754.7|25674.7|10
1733440740000|2024-12-05 23:19:00|25763.11|25683.11|25757.53|25677.53|25763.11|25683.11|25757.53|25677.53|10
1733440750000|2024-12-05 23:19:10|25759.49|25679.49|25754.52|25674.52|25759.49|25679.49|25750.22|25670.22|10
1733440760000|2024-12-05 23:19:20|25753.37|25673.37|25758.62|25678.62|25758.62|25678.62|25749.36|25669.36|10
1733440770000|2024-12-05 23:19:30|25759.67|25679.67|25766.28|25686.28|25767.36|25687.36|25759.67|25679.67|10
1733440780000|2024-12-05 23:19:40|25765.59|25685.59|25766.52|25686.52|25768|25688|25765.52|25685.52|10
1733440790000|2024-12-05 23:19:50|25767.4|25687.4|25768.77|25688.77|25770.1|25690.1|25767.18|25687.18|10
1733440800000|2024-12-05 23:20:00|25770.37|25690.37|25773.8|25693.8|25773.8|25693.8|25769.37|25689.37|10
1733440810000|2024-12-05 23:20:10|25781.47|25701.47|25783.37|25703.37|25784.65|25704.65|25780.77|25700.77|10
1733440820000|2024-12-05 23:20:20|25784.28|25704.28|25788.65|25708.65|25788.65|25708.65|25781.98|25701.98|10
1733440830000|2024-12-05 23:20:30|25789.31|25709.31|25790.11|25710.11|25791.42|25711.42|25789.31|25709.31|10
1733440840000|2024-12-05 23:20:40|25790.42|25710.42|25799.23|25719.23|25799.23|25719.23|25789.43|25709.43|10
1733440850000|2024-12-05 23:20:50|25799.81|25719.81|25804.13|25724.13|25804.23|25724.23|25799.81|25719.81|10
1733440860000|2024-12-05 23:21:00|25805.85|25725.85|25813.72|25733.72|25813.72|25733.72|25805.85|25725.85|10
1733440870000|2024-12-05 23:21:10|25815.83|25735.83|25823.46|25743.46|25823.46|25743.46|25815.83|25735.83|10
1733440880000|2024-12-05 23:21:20|25826.81|25746.81|25827.98|25747.98|25828.75|25748.75|25821.82|25741.82|10
1733440890000|2024-12-05 23:21:30|25822.62|25742.62|25811.8|25731.8|25822.79|25742.79|25811.8|25731.8|10
1733440900000|2024-12-05 23:21:40|25811.39|25731.39|25821.7|25741.7|25821.7|25741.7|25810.89|25730.89|10
1733440910000|2024-12-05 23:21:50|25824.14|25744.14|25833.83|25753.83|25833.83|25753.83|25824.14|25744.14|10
1733440920000|2024-12-05 23:22:00|25834.73|25754.73|25846.4|25766.4|25846.4|25766.4|25834.61|25754.61|10
1733440930000|2024-12-05 23:22:10|25848.66|25768.66|25844.1|25764.1|25854.9|25774.9|25842|25762|10
1733440940000|2024-12-05 23:22:20|25843.12|25763.12|25856.24|25776.24|25856.24|25776.24|25840.2|25760.2|10
1733440950000|2024-12-05 23:22:30|25854.98|25774.98|25860.03|25780.03|25860.03|25780.03|25854.87|25774.87|10
1733440960000|2024-12-05 23:22:40|25860.18|25780.18|25862.71|25782.71|25864.47|25784.47|25859.37|25779.37|10
1733440970000|2024-12-05 23:22:50|25861.79|25781.79|25863.78|25783.78|25863.78|25783.78|25857.3|25777.3|10
1733440980000|2024-12-05 23:23:00|25863.11|25783.11|25858.12|25778.12|25863.11|25783.11|25855.96|25775.96|10
1733440990000|2024-12-05 23:23:10|25857.36|25777.36|25848.13|25768.13|25857.36|25777.36|25848.13|25768.13|10
1733441000000|2024-12-05 23:23:20|25847.91|25767.91|25845.85|25765.85|25847.91|25767.91|25844.79|25764.79|10
1733441010000|2024-12-05 23:23:30|25846.21|25766.21|25832.89|25752.89|25846.21|25766.21|25832.89|25752.89|10
1733441020000|2024-12-05 23:23:40|25829.49|25749.49|25813.36|25733.36|25829.49|25749.49|25813.36|25733.36|10
1733441030000|2024-12-05 23:23:50|25813.7|25733.7|25819.61|25739.61|25819.61|25739.61|25813.56|25733.56|9
1733441040000|2024-12-05 23:24:00|25820.45|25740.45|25819.31|25739.31|25823.01|25743.01|25818.36|25738.36|10
1733441050000|2024-12-05 23:24:10|25819.5|25739.5|25821.73|25741.73|25821.73|25741.73|25819.01|25739.01|10
1733441060000|2024-12-05 23:24:20|25823.03|25743.03|25829.09|25749.09|25829.3|25749.3|25822.86|25742.86|9
1733441070000|2024-12-05 23:24:30|25828.94|25748.94|25825.74|25745.74|25829.41|25749.41|25825.74|25745.74|10
1733441080000|2024-12-05 23:24:40|25825.73|25745.73|25820.47|25740.47|25825.73|25745.73|25819.28|25739.28|10
1733441090000|2024-12-05 23:24:50|25818.59|25738.59|25818.29|25738.29|25820.69|25740.69|25818.29|25738.29|10
1733441100000|2024-12-05 23:25:00|25818.25|25738.25|25823.5|25743.5|25823.5|25743.5|25815.35|25735.35|10
1733441110000|2024-12-05 23:25:10|25824.16|25744.16|25832.34|25752.34|25832.34|25752.34|25824.16|25744.16|10
1733441120000|2024-12-05 23:25:20|25832.91|25752.91|25843.86|25763.86|25843.86|25763.86|25832.46|25752.46|9
1733441130000|2024-12-05 23:25:30|25842.83|25762.83|25847.16|25767.16|25847.16|25767.16|25842.83|25762.83|10
1733441140000|2024-12-05 23:25:40|25847.45|25767.45|25850.98|25770.98|25854.12|25774.12|25847.45|25767.45|10
1733441150000|2024-12-05 23:25:50|25850.29|25770.29|25853.86|25773.86|25853.86|25773.86|25850.29|25770.29|10
1733441160000|2024-12-05 23:26:00|25852.76|25772.76|25854.08|25774.08|25855.43|25775.43|25850.58|25770.58|10
1733441170000|2024-12-05 23:26:10|25858.07|25778.07|25860.07|25780.07|25861.57|25781.57|25858.07|25778.07|10
1733441180000|2024-12-05 23:26:20|25859.19|25779.19|25863.43|25783.43|25863.43|25783.43|25859.19|25779.19|10
1733441190000|2024-12-05 23:26:30|25863.64|25783.64|25871.55|25791.55|25871.55|25791.55|25863.64|25783.64|10
1733441200000|2024-12-05 23:26:40|25872.58|25792.58|25871.57|25791.57|25874.38|25794.38|25871.57|25791.57|10
1733441210000|2024-12-05 23:26:50|25870.94|25790.94|25863.66|25783.66|25870.97|25790.97|25863.66|25783.66|10
1733441220000|2024-12-05 23:27:00|25860.96|25780.96|25861.2|25781.2|25864.29|25784.29|25860.23|25780.23|10
1733441230000|2024-12-05 23:27:10|25858.25|25778.25|25851.56|25771.56|25860.3|25780.3|25850.36|25770.36|10
1733441240000|2024-12-05 23:27:20|25852.59|25772.59|25868.69|25788.69|25869.52|25789.52|25852.59|25772.59|10
1733441250000|2024-12-05 23:27:30|25868.67|25788.67|25882.22|25802.22|25882.22|25802.22|25868.67|25788.67|10
1733441260000|2024-12-05 23:27:40|25882.82|25802.82|25885.39|25805.39|25888.36|25808.36|25882.82|25802.82|10
1733441270000|2024-12-05 23:27:50|25885.93|25805.93|25878.58|25798.58|25887.46|25807.46|25878.09|25798.09|9
1733441280000|2024-12-05 23:28:00|25878.77|25798.77|25870.92|25790.92|25879.9|25799.9|25870.92|25790.92|10
1733441290000|2024-12-05 23:28:10|25870.19|25790.19|25873.18|25793.18|25873.18|25793.18|25868.37|25788.37|10
1733441300000|2024-12-05 23:28:20|25874.26|25794.26|25876.38|25796.38|25878.29|25798.29|25872.12|25792.12|10
1733441310000|2024-12-05 23:28:30|25876.53|25796.53|25880.2|25800.2|25880.95|25800.95|25876.53|25796.53|10
1733441320000|2024-12-05 23:28:40|25881.33|25801.33|25881.63|25801.63|25883.42|25803.42|25880.92|25800.92|10
1733441330000|2024-12-05 23:28:50|25881.43|25801.43|25870.61|25790.61|25881.43|25801.43|25870.61|25790.61|10
1733441340000|2024-12-05 23:29:00|25866.4|25786.4|25853.51|25773.51|25866.4|25786.4|25853.51|25773.51|10
1733441350000|2024-12-05 23:29:10|25852.29|25772.29|25841.19|25761.19|25852.29|25772.29|25841.19|25761.19|10
1733441360000|2024-12-05 23:29:20|25839.94|25759.94|25826.89|25746.89|25839.94|25759.94|25825.04|25745.04|10
1733441370000|2024-12-05 23:29:30|25826.48|25746.48|25827.26|25747.26|25830.38|25750.38|25826.2|25746.2|10
1733441380000|2024-12-05 23:29:40|25826.8|25746.8|25832.69|25752.69|25832.69|25752.69|25823.74|25743.74|10
1733441390000|2024-12-05 23:29:50|25835.31|25755.31|25842.71|25762.71|25844.28|25764.28|25835.31|25755.31|10
1733441400000|2024-12-05 23:30:00|25843.07|25763.07|25852|25772|25852|25772|25843.07|25763.07|10
1733441410000|2024-12-05 23:30:10|25853.15|25773.15|25852.35|25772.35|25853.31|25773.31|25850.42|25770.42|10
1733441420000|2024-12-05 23:30:20|25854.53|25774.53|25856.98|25776.98|25856.98|25776.98|25853.91|25773.91|10
1733441430000|2024-12-05 23:30:30|25856.36|25776.36|25853.09|25773.09|25859.24|25779.24|25853.09|25773.09|10
1733441440000|2024-12-05 23:30:40|25852.47|25772.47|25846.17|25766.17|25852.47|25772.47|25846.17|25766.17|10
1733441450000|2024-12-05 23:30:50|25845.32|25765.32|25827.47|25747.47|25845.32|25765.32|25827.47|25747.47|10
1733441460000|2024-12-05 23:31:00|25826.5|25746.5|25819.66|25739.66|25826.5|25746.5|25819.66|25739.66|10
1733441470000|2024-12-05 23:31:10|25818.7|25738.7|25829.05|25749.05|25829.14|25749.14|25818.25|25738.25|10
1733441480000|2024-12-05 23:31:20|25829.48|25749.48|25824.14|25744.14|25830.99|25750.99|25823.75|25743.75|10
1733441490000|2024-12-05 23:31:30|25820.22|25740.22|25807.76|25727.76|25820.22|25740.22|25807.76|25727.76|10
1733441500000|2024-12-05 23:31:40|25808.86|25728.86|25801.06|25721.06|25808.86|25728.86|25801.06|25721.06|10
1733441510000|2024-12-05 23:31:50|25801.64|25721.64|25786.45|25706.45|25801.64|25721.64|25785.95|25705.95|10
1733441520000|2024-12-05 23:32:00|25790.32|25710.32|25773.47|25693.47|25790.32|25710.32|25773.47|25693.47|10
1733441530000|2024-12-05 23:32:10|25777.48|25697.48|25761.89|25681.89|25777.64|25697.64|25761.89|25681.89|10
1733441540000|2024-12-05 23:32:20|25759.07|25679.07|25763.04|25683.04|25764.82|25684.82|25759.07|25679.07|10
1733441550000|2024-12-05 23:32:30|25762.13|25682.13|25759.2|25679.2|25762.13|25682.13|25758.76|25678.76|10
1733441560000|2024-12-05 23:32:40|25754.66|25674.66|25746.68|25666.68|25754.66|25674.66|25740.8|25660.8|10
1733441570000|2024-12-05 23:32:50|25749.44|25669.44|25741.8|25661.8|25749.51|25669.51|25741.1|25661.1|10
1733441580000|2024-12-05 23:33:00|25741.15|25661.15|25729.31|25649.31|25742.14|25662.14|25729.31|25649.31|10
1733441590000|2024-12-05 23:33:10|25728.97|25648.97|25731.07|25651.07|25731.07|25651.07|25728|25648|10
1733441600000|2024-12-05 23:33:20|25731.02|25651.02|25731.66|25651.66|25732.53|25652.53|25729.71|25649.71|10
1733441610000|2024-12-05 23:33:30|25732.1|25652.1|25731.96|25651.96|25732.33|25652.33|25730.13|25650.13|10
1733441620000|2024-12-05 23:33:40|25733.44|25653.44|25738.16|25658.16|25739.81|25659.81|25733.44|25653.44|10
1733441630000|2024-12-05 23:33:50|25733.71|25653.71|25709.02|25629.02|25733.71|25653.71|25708.63|25628.63|10
1733441640000|2024-12-05 23:34:00|25710.11|25630.11|25682.98|25602.98|25710.11|25630.11|25681.92|25601.92|10
1733441650000|2024-12-05 23:34:10|25682.21|25602.21|25691.57|25611.57|25691.57|25611.57|25682.21|25602.21|10
1733441660000|2024-12-05 23:34:20|25690.83|25610.83|25685.87|25605.87|25691.38|25611.38|25685.79|25605.79|10
1733441670000|2024-12-05 23:34:30|25685.12|25605.12|25690.82|25610.82|25690.82|25610.82|25685.12|25605.12|10
1733441680000|2024-12-05 23:34:40|25691.56|25611.56|25683.51|25603.51|25691.64|25611.64|25683.2|25603.2|10
1733441690000|2024-12-05 23:34:50|25683.12|25603.12|25695.38|25615.38|25695.38|25615.38|25683.12|25603.12|10
1733441700000|2024-12-05 23:35:00|25693.75|25613.75|25688.96|25608.96|25693.75|25613.75|25688.96|25608.96|10
1733441710000|2024-12-05 23:35:10|25688.34|25608.34|25683.43|25603.43|25695|25615|25683.43|25603.43|10
1733441720000|2024-12-05 23:35:20|25682.37|25602.37|25676.38|25596.38|25682.37|25602.37|25676.38|25596.38|10
1733441730000|2024-12-05 23:35:30|25674.94|25594.94|25663.42|25583.42|25674.94|25594.94|25663.42|25583.42|10
1733441740000|2024-12-05 23:35:40|25663.61|25583.61|25662.06|25582.06|25663.61|25583.61|25659.93|25579.93|10
1733441750000|2024-12-05 23:35:50|25662.46|25582.46|25661.16|25581.16|25663.19|25583.19|25660.85|25580.85|10
1733441760000|2024-12-05 23:36:00|25661.89|25581.89|25655.94|25575.94|25662.03|25582.03|25653.12|25573.12|10
1733441770000|2024-12-05 23:36:10|25656.94|25576.94|25656.97|25576.97|25662.1|25582.1|25656.94|25576.94|10
1733441780000|2024-12-05 23:36:20|25655.62|25575.62|25646.13|25566.13|25655.9|25575.9|25646.13|25566.13|10
1733441790000|2024-12-05 23:36:30|25645.09|25565.09|25641.26|25561.26|25645.09|25565.09|25640.57|25560.57|10
1733441800000|2024-12-05 23:36:40|25641.5|25561.5|25648.8|25568.8|25648.8|25568.8|25641.49|25561.49|10
1733441810000|2024-12-05 23:36:50|25649.95|25569.95|25654.15|25574.15|25654.26|25574.26|25648.43|25568.43|9
1733441820000|2024-12-05 23:37:00|25653.42|25573.42|25657.45|25577.45|25657.45|25577.45|25653.2|25573.2|10
1733441830000|2024-12-05 23:37:10|25658.28|25578.28|25659.15|25579.15|25659.91|25579.91|25656.85|25576.85|10
1733441840000|2024-12-05 23:37:20|25658.16|25578.16|25654.33|25574.33|25658.68|25578.68|25654.1|25574.1|10
1733441850000|2024-12-05 23:37:30|25650.6|25570.6|25638.86|25558.86|25650.6|25570.6|25638.86|25558.86|10
1733441860000|2024-12-05 23:37:40|25638.83|25558.83|25637.3|25557.3|25639.31|25559.31|25635.61|25555.61|10
1733441870000|2024-12-05 23:37:50|25638.81|25558.81|25634.87|25554.87|25638.81|25558.81|25634.32|25554.32|10
1733441880000|2024-12-05 23:38:00|25636.07|25556.07|25618.99|25538.99|25636.07|25556.07|25618.81|25538.81|10
1733441890000|2024-12-05 23:38:10|25619.88|25539.88|25623.33|25543.33|25625.8|25545.8|25619.88|25539.88|10
1733441900000|2024-12-05 23:38:20|25623.94|25543.94|25619.37|25539.37|25626.09|25546.09|25619.37|25539.37|10
1733441910000|2024-12-05 23:38:30|25618.54|25538.54|25618.44|25538.44|25620.1|25540.1|25615.17|25535.17|10
1733441920000|2024-12-05 23:38:40|25619.54|25539.54|25627.82|25547.82|25627.82|25547.82|25619.54|25539.54|10
1733441930000|2024-12-05 23:38:50|25627.95|25547.95|25628.7|25548.7|25630.73|25550.73|25627.46|25547.46|10
1733441940000|2024-12-05 23:39:00|25628.62|25548.62|25620.91|25540.91|25629.21|25549.21|25619.83|25539.83|10
1733441950000|2024-12-05 23:39:10|25619|25539|25607.92|25527.92|25619|25539|25607.92|25527.92|10
1733441960000|2024-12-05 23:39:20|25608.97|25528.97|25596.73|25516.73|25609.96|25529.96|25596.73|25516.73|10
1733441970000|2024-12-05 23:39:30|25597.12|25517.12|25596.12|25516.12|25597.12|25517.12|25595.68|25515.68|10
1733441980000|2024-12-05 23:39:40|25595.42|25515.42|25587.86|25507.86|25595.42|25515.42|25587.86|25507.86|10
1733441990000|2024-12-05 23:39:50|25588.1|25508.1|25589.42|25509.42|25590.26|25510.26|25587.07|25507.07|10
1733442000000|2024-12-05 23:40:00|25589.99|25509.99|25601.36|25521.36|25601.36|25521.36|25588.89|25508.89|10
1733442010000|2024-12-05 23:40:10|25600.83|25520.83|25610.31|25530.31|25610.31|25530.31|25600.83|25520.83|10
1733442020000|2024-12-05 23:40:20|25609.86|25529.86|25609.02|25529.02|25609.86|25529.86|25608.28|25528.28|10
1733442030000|2024-12-05 23:40:30|25608.42|25528.42|25607.96|25527.96|25609.63|25529.63|25607.68|25527.68|10
1733442040000|2024-12-05 23:40:40|25608.48|25528.48|25616.16|25536.16|25616.16|25536.16|25608.14|25528.14|10
1733442050000|2024-12-05 23:40:50|25617.05|25537.05|25620.86|25540.86|25621.08|25541.08|25617.05|25537.05|10
1733442060000|2024-12-05 23:41:00|25621.57|25541.57|25620.63|25540.63|25623.52|25543.52|25620.15|25540.15|10
1733442070000|2024-12-05 23:41:10|25621.78|25541.78|25618.24|25538.24|25621.78|25541.78|25617.47|25537.47|10
1733442080000|2024-12-05 23:41:20|25618.19|25538.19|25624.99|25544.99|25624.99|25544.99|25618.19|25538.19|10
1733442090000|2024-12-05 23:41:30|25623.4|25543.4|25625.78|25545.78|25625.78|25545.78|25621.13|25541.13|10
1733442100000|2024-12-05 23:41:40|25626.79|25546.79|25642.94|25562.94|25642.94|25562.94|25626.79|25546.79|10
1733442110000|2024-12-05 23:41:50|25643.01|25563.01|25643.09|25563.09|25644.43|25564.43|25642.69|25562.69|10
1733442120000|2024-12-05 23:42:00|25643.91|25563.91|25636.61|25556.61|25644.06|25564.06|25636.61|25556.61|10
1733442130000|2024-12-05 23:42:10|25635.23|25555.23|25636.64|25556.64|25651.46|25571.46|25633.77|25553.77|10
1733442140000|2024-12-05 23:42:20|25638.81|25558.81|25637.45|25557.45|25639.7|25559.7|25637.45|25557.45|10
1733442150000|2024-12-05 23:42:30|25637.21|25557.21|25625.91|25545.91|25637.21|25557.21|25625.91|25545.91|10
1733442160000|2024-12-05 23:42:40|25624.84|25544.84|25615|25535|25624.84|25544.84|25615|25535|10
1733442170000|2024-12-05 23:42:50|25612.74|25532.74|25606.92|25526.92|25612.74|25532.74|25606.87|25526.87|10
1733442180000|2024-12-05 23:43:00|25608.55|25528.55|25608.89|25528.89|25614.4|25534.4|25608.55|25528.55|10
1733442190000|2024-12-05 23:43:10|25606.84|25526.84|25594.12|25514.12|25606.84|25526.84|25594.12|25514.12|9
1733442200000|2024-12-05 23:43:20|25593.76|25513.76|25599.34|25519.34|25599.34|25519.34|25593.23|25513.23|10
1733442210000|2024-12-05 23:43:30|25598.13|25518.13|25600.1|25520.1|25601.59|25521.59|25598.13|25518.13|9
1733442220000|2024-12-05 23:43:40|25599.74|25519.74|25591.26|25511.26|25601.01|25521.01|25591.26|25511.26|10
1733442230000|2024-12-05 23:43:50|25591.84|25511.84|25593.16|25513.16|25593.3|25513.3|25591.43|25511.43|10
1733442240000|2024-12-05 23:44:00|25592.95|25512.95|25591.28|25511.28|25593.72|25513.72|25590.86|25510.86|10
1733442250000|2024-12-05 23:44:10|25589.4|25509.4|25589.53|25509.53|25589.77|25509.77|25589.25|25509.25|10
1733442260000|2024-12-05 23:44:20|25589.77|25509.77|25590.76|25510.76|25590.76|25510.76|25588|25508|10
1733442270000|2024-12-05 23:44:30|25592.13|25512.13|25598.19|25518.19|25598.19|25518.19|25592.13|25512.13|10
1733442280000|2024-12-05 23:44:40|25598.59|25518.59|25599.79|25519.79|25600.37|25520.37|25597.75|25517.75|10
1733442290000|2024-12-05 23:44:50|25600.22|25520.22|25595.45|25515.45|25601.58|25521.58|25595.45|25515.45|10
1733442300000|2024-12-05 23:45:00|25594.95|25514.95|25596.22|25516.22|25596.22|25516.22|25593.58|25513.58|10
1733442310000|2024-12-05 23:45:10|25597.73|25517.73|25598.06|25518.06|25598.06|25518.06|25595.95|25515.95|10
1733442320000|2024-12-05 23:45:20|25598.55|25518.55|25595.68|25515.68|25600.89|25520.89|25595.68|25515.68|10
1733442330000|2024-12-05 23:45:30|25594.65|25514.65|25589.08|25509.08|25594.65|25514.65|25588.66|25508.66|10
1733442340000|2024-12-05 23:45:40|25589.03|25509.03|25599.1|25519.1|25599.1|25519.1|25589.03|25509.03|10
1733442350000|2024-12-05 23:45:50|25599.14|25519.14|25609.42|25529.42|25610.6|25530.6|25599.14|25519.14|10
1733442360000|2024-12-05 23:46:00|25607.42|25527.42|25605.12|25525.12|25609.62|25529.62|25605.12|25525.12|10
1733442370000|2024-12-05 23:46:10|25604.12|25524.12|25591.22|25511.22|25604.12|25524.12|25591.22|25511.22|10
1733442380000|2024-12-05 23:46:20|25590.96|25510.96|25593.64|25513.64|25596.53|25516.53|25590.78|25510.78|10
1733442390000|2024-12-05 23:46:30|25594.81|25514.81|25607.82|25527.82|25607.82|25527.82|25594.81|25514.81|10
1733442400000|2024-12-05 23:46:40|25609.39|25529.39|25615.03|25535.03|25615.03|25535.03|25609.39|25529.39|10
1733442410000|2024-12-05 23:46:50|25616.6|25536.6|25630.11|25550.11|25630.11|25550.11|25616.32|25536.32|10
1733442420000|2024-12-05 23:47:00|25631.36|25551.36|25632.49|25552.49|25636.79|25556.79|25631.36|25551.36|10
1733442430000|2024-12-05 23:47:10|25632.61|25552.61|25633.97|25553.97|25633.98|25553.98|25631.28|25551.28|10
1733442440000|2024-12-05 23:47:20|25632.76|25552.76|25632.56|25552.56|25633.06|25553.06|25631.43|25551.43|10
1733442450000|2024-12-05 23:47:30|25632.06|25552.06|25652.5|25572.5|25652.5|25572.5|25632.06|25552.06|10
1733442460000|2024-12-05 23:47:40|25654.52|25574.52|25659.78|25579.78|25661.1|25581.1|25654.52|25574.52|10
1733442470000|2024-12-05 23:47:50|25659.33|25579.33|25660.43|25580.43|25662.46|25582.46|25658.18|25578.18|10
1733442480000|2024-12-05 23:48:00|25660.9|25580.9|25655.74|25575.74|25662.9|25582.9|25655.25|25575.25|10
1733442490000|2024-12-05 23:48:10|25656.12|25576.12|25656.42|25576.42|25659.24|25579.24|25655.48|25575.48|10
1733442500000|2024-12-05 23:48:20|25654.66|25574.66|25665.33|25585.33|25666.3|25586.3|25654.35|25574.35|10
1733442510000|2024-12-05 23:48:30|25664.78|25584.78|25663.38|25583.38|25665.61|25585.61|25663.38|25583.38|10
1733442520000|2024-12-05 23:48:40|25666.4|25586.4|25674.63|25594.63|25674.63|25594.63|25666.4|25586.4|10
1733442530000|2024-12-05 23:48:50|25673.47|25593.47|25668.59|25588.59|25673.47|25593.47|25668.59|25588.59|10
1733442540000|2024-12-05 23:49:00|25666.13|25586.13|25667.82|25587.82|25667.82|25587.82|25665.74|25585.74|10
1733442550000|2024-12-05 23:49:10|25667.76|25587.76|25674.05|25594.05|25674.05|25594.05|25667.76|25587.76|10
1733442560000|2024-12-05 23:49:20|25674.7|25594.7|25682.97|25602.97|25683.21|25603.21|25674.7|25594.7|10
1733442570000|2024-12-05 23:49:30|25684.21|25604.21|25685.58|25605.58|25685.58|25605.58|25682.99|25602.99|10
1733442580000|2024-12-05 23:49:40|25685.88|25605.88|25686.96|25606.96|25687.5|25607.5|25685.2|25605.2|10
1733442590000|2024-12-05 23:49:50|25686.73|25606.73|25690.29|25610.29|25690.88|25610.88|25686.73|25606.73|10
1733442600000|2024-12-05 23:50:00|25690.21|25610.21|25689.89|25609.89|25690.78|25610.78|25688.53|25608.53|10
1733442610000|2024-12-05 23:50:10|25689.42|25609.42|25681.98|25601.98|25689.42|25609.42|25681.98|25601.98|10
1733442620000|2024-12-05 23:50:20|25684.5|25604.5|25691.92|25611.92|25692.28|25612.28|25684.5|25604.5|10
1733442630000|2024-12-05 23:50:30|25694.14|25614.14|25702.03|25622.03|25702.03|25622.03|25694.14|25614.14|10
1733442640000|2024-12-05 23:50:40|25704.11|25624.11|25718.66|25638.66|25718.66|25638.66|25704.11|25624.11|10
1733442650000|2024-12-05 23:50:50|25720.07|25640.07|25709.2|25629.2|25720.07|25640.07|25708.82|25628.82|10
1733442660000|2024-12-05 23:51:00|25709.74|25629.74|25700.13|25620.13|25709.74|25629.74|25700.13|25620.13|10
1733442670000|2024-12-05 23:51:10|25700.53|25620.53|25695.15|25615.15|25700.53|25620.53|25693.58|25613.58|10
1733442680000|2024-12-05 23:51:20|25694.68|25614.68|25690.32|25610.32|25694.68|25614.68|25688.54|25608.54|10
1733442690000|2024-12-05 23:51:30|25688.57|25608.57|25682.18|25602.18|25688.57|25608.57|25682.18|25602.18|10
1733442700000|2024-12-05 23:51:40|25682.84|25602.84|25680.81|25600.81|25682.84|25602.84|25680.81|25600.81|9
1733442710000|2024-12-05 23:51:50|25679.82|25599.82|25674.81|25594.81|25679.82|25599.82|25673.32|25593.32|10
1733442720000|2024-12-05 23:52:00|25674.72|25594.72|25675.51|25595.51|25676.03|25596.03|25673.84|25593.84|10
1733442730000|2024-12-05 23:52:10|25675.77|25595.77|25665.94|25585.94|25675.77|25595.77|25665.94|25585.94|10
1733442740000|2024-12-05 23:52:20|25661.11|25581.11|25653.43|25573.43|25661.11|25581.11|25653.43|25573.43|10
1733442750000|2024-12-05 23:52:30|25652.71|25572.71|25653.31|25573.31|25654.09|25574.09|25652.58|25572.58|10
1733442760000|2024-12-05 23:52:40|25653.81|25573.81|25657.35|25577.35|25658.1|25578.1|25653.81|25573.81|10
1733442770000|2024-12-05 23:52:50|25656.85|25576.85|25659.9|25579.9|25659.9|25579.9|25656.39|25576.39|10
1733442780000|2024-12-05 23:53:00|25660.21|25580.21|25678.01|25598.01|25678.01|25598.01|25660.21|25580.21|10
1733442790000|2024-12-05 23:53:10|25677.07|25597.07|25693.86|25613.86|25693.86|25613.86|25677.07|25597.07|10
1733442800000|2024-12-05 23:53:20|25696.8|25616.8|25708.9|25628.9|25708.9|25628.9|25696.8|25616.8|10
1733442810000|2024-12-05 23:53:30|25710.01|25630.01|25714.31|25634.31|25714.31|25634.31|25710.01|25630.01|10
1733442820000|2024-12-05 23:53:40|25713.74|25633.74|25711.85|25631.85|25714.23|25634.23|25711.85|25631.85|10
1733442830000|2024-12-05 23:53:50|25712.25|25632.25|25708.34|25628.34|25713.06|25633.06|25708.34|25628.34|10
1733442840000|2024-12-05 23:54:00|25705.91|25625.91|25706.36|25626.36|25706.47|25626.47|25704.49|25624.49|10
1733442850000|2024-12-05 23:54:10|25706.79|25626.79|25701.54|25621.54|25706.79|25626.79|25700.81|25620.81|9
1733442860000|2024-12-05 23:54:20|25700.55|25620.55|25701.15|25621.15|25702.2|25622.2|25699.65|25619.65|10
1733442870000|2024-12-05 23:54:30|25700.58|25620.58|25698.34|25618.34|25700.99|25620.99|25697.7|25617.7|10
1733442880000|2024-12-05 23:54:40|25696.16|25616.16|25690.85|25610.85|25696.16|25616.16|25690.67|25610.67|9
1733442890000|2024-12-05 23:54:50|25689.63|25609.63|25690.07|25610.07|25690.71|25610.71|25689.07|25609.07|10
1733442900000|2024-12-05 23:55:00|25690.12|25610.12|25687.6|25607.6|25692|25612|25687.6|25607.6|10
1733442910000|2024-12-05 23:55:10|25685.32|25605.32|25669.99|25589.99|25685.32|25605.32|25669.99|25589.99|10
1733442920000|2024-12-05 23:55:20|25668.1|25588.1|25670.2|25590.2|25670.2|25590.2|25665.56|25585.56|10
1733442930000|2024-12-05 23:55:30|25671.06|25591.06|25673.64|25593.64|25674.48|25594.48|25671.06|25591.06|10
1733442940000|2024-12-05 23:55:40|25673.08|25593.08|25668.82|25588.82|25673.08|25593.08|25667.87|25587.87|10
1733442950000|2024-12-05 23:55:50|25669.16|25589.16|25668.86|25588.86|25671.24|25591.24|25668.86|25588.86|10
1733442960000|2024-12-05 23:56:00|25668|25588|25670.81|25590.81|25670.88|25590.88|25667.75|25587.75|10
1733442970000|2024-12-05 23:56:10|25670.8|25590.8|25672.17|25592.17|25673.23|25593.23|25670.8|25590.8|10
1733442980000|2024-12-05 23:56:20|25671.67|25591.67|25669.69|25589.69|25672.18|25592.18|25669.19|25589.19|10
1733442990000|2024-12-05 23:56:30|25669.31|25589.31|25668|25588|25670.09|25590.09|25667.93|25587.93|10
1733443000000|2024-12-05 23:56:40|25667.77|25587.77|25667|25587|25668.94|25588.94|25666.09|25586.09|10
1733443010000|2024-12-05 23:56:50|25666.53|25586.53|25668.83|25588.83|25668.83|25588.83|25664.71|25584.71|10
1733443020000|2024-12-05 23:57:00|25668.96|25588.96|25668.16|25588.16|25668.96|25588.96|25667.15|25587.15|9
1733443030000|2024-12-05 23:57:10|25667.95|25587.95|25667.9|25587.9|25668.07|25588.07|25666.32|25586.32|10
1733443040000|2024-12-05 23:57:20|25667.65|25587.65|25665.45|25585.45|25667.65|25587.65|25665.27|25585.27|9
1733443050000|2024-12-05 23:57:30|25664.26|25584.26|25663.16|25583.16|25665.48|25585.48|25663.16|25583.16|9
1733443060000|2024-12-05 23:57:40|25666.15|25586.15|25667.44|25587.44|25668.08|25588.08|25664.37|25584.37|10
1733443070000|2024-12-05 23:57:50|25667.37|25587.37|25666.23|25586.23|25668.02|25588.02|25666.17|25586.17|10
1733443080000|2024-12-05 23:58:00|25665.95|25585.95|25665.99|25585.99|25666.59|25586.59|25664.44|25584.44|9
1733443090000|2024-12-05 23:58:10|25666.81|25586.81|25672.33|25592.33|25672.64|25592.64|25666.81|25586.81|9
1733443100000|2024-12-05 23:58:20|25673.47|25593.47|25677|25597|25677|25597|25673.2|25593.2|10
1733443110000|2024-12-05 23:58:30|25677.8|25597.8|25675.04|25595.04|25677.8|25597.8|25675.04|25595.04|10
1733443120000|2024-12-05 23:58:40|25673.29|25593.29|25669.04|25589.04|25673.29|25593.29|25667.96|25587.96|10
1733443130000|2024-12-05 23:58:50|25668.83|25588.83|25670.85|25590.85|25670.88|25590.88|25668.76|25588.76|10
1733443140000|2024-12-05 23:59:00|25670.76|25590.76|25669.25|25589.25|25671.26|25591.26|25668.77|25588.77|10
1733443150000|2024-12-05 23:59:10|25669.95|25589.95|25666.75|25586.75|25669.95|25589.95|25666.72|25586.72|10
1733443160000|2024-12-05 23:59:20|25666.7|25586.7|25667.46|25587.46|25668.25|25588.25|25666.7|25586.7|10
1733443170000|2024-12-05 23:59:30|25666.59|25586.59|25663.93|25583.93|25666.59|25586.59|25663.93|25583.93|10
1733443180000|2024-12-05 23:59:40|25664.39|25584.39|25660.43|25580.43|25664.39|25584.39|25660.13|25580.13|10
1733443190000|2024-12-05 23:59:50|25660.05|25580.05|25649.97|25569.97|25660.05|25580.05|25649.73|25569.73|10
1733443200000|2024-12-06 00:00:00|25650.65|25570.65|25647.95|25567.95|25650.65|25570.65|25646.91|25566.91|10
1733443210000|2024-12-06 00:00:10|25648.84|25568.84|25642.23|25562.23|25648.84|25568.84|25640.18|25560.18|10
1733443220000|2024-12-06 00:00:20|25640.46|25560.46|25630.73|25550.73|25640.46|25560.46|25629.4|25549.4|10
1733443230000|2024-12-06 00:00:30|25631.47|25551.47|25640.49|25560.49|25640.49|25560.49|25631.47|25551.47|10
1733443240000|2024-12-06 00:00:40|25641.43|25561.43|25656.62|25576.62|25656.62|25576.62|25640.9|25560.9|10
1733443250000|2024-12-06 00:00:50|25658.48|25578.48|25666.96|25586.96|25669.41|25589.41|25657.15|25577.15|10
1733443260000|2024-12-06 00:01:00|25665.25|25585.25|25661.23|25581.23|25667.13|25587.13|25660.31|25580.31|9
1733443270000|2024-12-06 00:01:10|25662.25|25582.25|25660.54|25580.54|25664.84|25584.84|25660.54|25580.54|10
1733443280000|2024-12-06 00:01:20|25660.18|25580.18|25656.87|25576.87|25660.18|25580.18|25656.87|25576.87|10
1733443290000|2024-12-06 00:01:30|25656.74|25576.74|25649.66|25569.66|25656.74|25576.74|25648.68|25568.68|10
1733443300000|2024-12-06 00:01:40|25648.24|25568.24|25653.08|25573.08|25653.08|25573.08|25647.48|25567.48|10
1733443310000|2024-12-06 00:01:50|25653.42|25573.42|25646.64|25566.64|25653.42|25573.42|25646.64|25566.64|10
1733443320000|2024-12-06 00:02:00|25645.27|25565.27|25630.1|25550.1|25645.27|25565.27|25630.1|25550.1|10
1733443330000|2024-12-06 00:02:10|25627.65|25547.65|25607.88|25527.88|25627.65|25547.65|25607.88|25527.88|10
1733443340000|2024-12-06 00:02:20|25609.27|25529.27|25622.08|25542.08|25622.32|25542.32|25608.45|25528.45|10
1733443350000|2024-12-06 00:02:30|25622.34|25542.34|25619.36|25539.36|25622.34|25542.34|25617.9|25537.9|10
1733443360000|2024-12-06 00:02:40|25619.18|25539.18|25621.72|25541.72|25624.35|25544.35|25619.18|25539.18|10
1733443370000|2024-12-06 00:02:50|25618.98|25538.98|25608.48|25528.48|25620.13|25540.13|25608.48|25528.48|10
1733443380000|2024-12-06 00:03:00|25609.24|25529.24|25602.22|25522.22|25609.24|25529.24|25600.17|25520.17|10
1733443390000|2024-12-06 00:03:10|25605.56|25525.56|25601.51|25521.51|25607.45|25527.45|25601.51|25521.51|10
1733443400000|2024-12-06 00:03:20|25600.13|25520.13|25594.86|25514.86|25600.13|25520.13|25592.78|25512.78|10
1733443410000|2024-12-06 00:03:30|25594.8|25514.8|25585.43|25505.43|25594.8|25514.8|25583.84|25503.84|10
1733443420000|2024-12-06 00:03:40|25586.39|25506.39|25571.11|25491.11|25586.39|25506.39|25571.11|25491.11|10
1733443430000|2024-12-06 00:03:50|25570.72|25490.72|25571.14|25491.14|25571.76|25491.76|25570.06|25490.06|10
1733443440000|2024-12-06 00:04:00|25571.7|25491.7|25566.17|25486.17|25573.07|25493.07|25565.15|25485.15|10
1733443450000|2024-12-06 00:04:10|25566.85|25486.85|25567.88|25487.88|25567.88|25487.88|25564.41|25484.41|10
1733443460000|2024-12-06 00:04:20|25567.61|25487.61|25564.41|25484.41|25568.89|25488.89|25564.41|25484.41|10
1733443470000|2024-12-06 00:04:30|25564.88|25484.88|25562.35|25482.35|25564.88|25484.88|25559.6|25479.6|10
1733443480000|2024-12-06 00:04:40|25561.37|25481.37|25568.63|25488.63|25569.68|25489.68|25561.37|25481.37|10
1733443490000|2024-12-06 00:04:50|25567.49|25487.49|25573.53|25493.53|25574.47|25494.47|25567.49|25487.49|10
1733443500000|2024-12-06 00:05:00|25573.11|25493.11|25573.03|25493.03|25573.74|25493.74|25571.33|25491.33|10
1733443510000|2024-12-06 00:05:10|25571.45|25491.45|25569.04|25489.04|25571.55|25491.55|25569.04|25489.04|10
1733443520000|2024-12-06 00:05:20|25569.68|25489.68|25569.3|25489.3|25570.65|25490.65|25568.44|25488.44|10
1733443530000|2024-12-06 00:05:30|25570.56|25490.56|25562.15|25482.15|25570.56|25490.56|25562.15|25482.15|10
1733443540000|2024-12-06 00:05:40|25560.02|25480.02|25547.77|25467.77|25560.02|25480.02|25547.77|25467.77|10
1733443550000|2024-12-06 00:05:50|25548.78|25468.78|25552.8|25472.8|25552.83|25472.83|25548.78|25468.78|10
1733443560000|2024-12-06 00:06:00|25551.69|25471.69|25548.5|25468.5|25554.77|25474.77|25547.91|25467.91|10
1733443570000|2024-12-06 00:06:10|25548.84|25468.84|25547.82|25467.82|25551.35|25471.35|25547.82|25467.82|10
1733443580000|2024-12-06 00:06:20|25547.29|25467.29|25556.23|25476.23|25556.23|25476.23|25547.16|25467.16|10
1733443590000|2024-12-06 00:06:30|25557.36|25477.36|25560.77|25480.77|25560.77|25480.77|25555.54|25475.54|10
1733443600000|2024-12-06 00:06:40|25563.3|25483.3|25561.24|25481.24|25564.9|25484.9|25560.94|25480.94|10
1733443610000|2024-12-06 00:06:50|25562.26|25482.26|25582.15|25502.15|25582.15|25502.15|25562.26|25482.26|10
1733443620000|2024-12-06 00:07:00|25581.74|25501.74|25584.55|25504.55|25584.55|25504.55|25581.69|25501.69|10
1733443630000|2024-12-06 00:07:10|25587.11|25507.11|25590.48|25510.48|25590.48|25510.48|25585.72|25505.72|10
1733443640000|2024-12-06 00:07:20|25589.22|25509.22|25584.9|25504.9|25589.22|25509.22|25584.9|25504.9|10
1733443650000|2024-12-06 00:07:30|25585.6|25505.6|25591.54|25511.54|25591.54|25511.54|25584.63|25504.63|10
1733443660000|2024-12-06 00:07:40|25592.03|25512.03|25594.5|25514.5|25595.4|25515.4|25591.18|25511.18|10
1733443670000|2024-12-06 00:07:50|25595.19|25515.19|25593.45|25513.45|25595.19|25515.19|25592.2|25512.2|10
1733443680000|2024-12-06 00:08:00|25591.79|25511.79|25602.28|25522.28|25602.28|25522.28|25590.29|25510.29|10
1733443690000|2024-12-06 00:08:10|25598.29|25518.29|25609.67|25529.67|25609.67|25529.67|25598.29|25518.29|10
1733443700000|2024-12-06 00:08:20|25609.68|25529.68|25611.97|25531.97|25612.79|25532.79|25609.68|25529.68|10
1733443710000|2024-12-06 00:08:30|25612.82|25532.82|25616.75|25536.75|25616.75|25536.75|25612.79|25532.79|10
1733443720000|2024-12-06 00:08:40|25617.37|25537.37|25615.11|25535.11|25617.99|25537.99|25615.11|25535.11|10
1733443730000|2024-12-06 00:08:50|25617.19|25537.19|25608.55|25528.55|25617.19|25537.19|25608.55|25528.55|10
1733443740000|2024-12-06 00:09:00|25607.81|25527.81|25600.81|25520.81|25607.81|25527.81|25600.72|25520.72|10
1733443750000|2024-12-06 00:09:10|25597.87|25517.87|25600.31|25520.31|25600.31|25520.31|25593.28|25513.28|10
1733443760000|2024-12-06 00:09:20|25598.47|25518.47|25593.24|25513.24|25598.47|25518.47|25589.63|25509.63|10
1733443770000|2024-12-06 00:09:30|25592.62|25512.62|25589.31|25509.31|25592.62|25512.62|25589.31|25509.31|10
1733443780000|2024-12-06 00:09:40|25589.86|25509.86|25580.51|25500.51|25589.86|25509.86|25580.51|25500.51|10
1733443790000|2024-12-06 00:09:50|25579.5|25499.5|25580.75|25500.75|25581.81|25501.81|25578.35|25498.35|10
1733443800000|2024-12-06 00:10:00|25580.23|25500.23|25579.89|25499.89|25580.23|25500.23|25578.57|25498.57|10
1733443810000|2024-12-06 00:10:10|25579.19|25499.19|25574.37|25494.37|25579.19|25499.19|25574.37|25494.37|10
1733443820000|2024-12-06 00:10:20|25573.45|25493.45|25572.85|25492.85|25573.47|25493.47|25570.23|25490.23|10
1733443830000|2024-12-06 00:10:30|25574.03|25494.03|25583.14|25503.14|25583.16|25503.16|25573.89|25493.89|10
1733443840000|2024-12-06 00:10:40|25582.83|25502.83|25580.26|25500.26|25583.56|25503.56|25580.26|25500.26|10
1733443850000|2024-12-06 00:10:50|25581.01|25501.01|25578.85|25498.85|25582.7|25502.7|25578.85|25498.85|10
1733443860000|2024-12-06 00:11:00|25577.3|25497.3|25574.03|25494.03|25577.43|25497.43|25574.03|25494.03|10
1733443870000|2024-12-06 00:11:10|25571.61|25491.61|25560.42|25480.42|25571.61|25491.61|25560.25|25480.25|10
1733443880000|2024-12-06 00:11:20|25559.13|25479.13|25553.83|25473.83|25559.13|25479.13|25552.89|25472.89|10
1733443890000|2024-12-06 00:11:30|25554.25|25474.25|25554.36|25474.36|25554.36|25474.36|25549.22|25469.22|10
1733443900000|2024-12-06 00:11:40|25553.93|25473.93|25558.17|25478.17|25558.22|25478.22|25552.67|25472.67|10
1733443910000|2024-12-06 00:11:50|25556.29|25476.29|25545.53|25465.53|25556.29|25476.29|25545.53|25465.53|9
1733443920000|2024-12-06 00:12:00|25545.65|25465.65|25549.62|25469.62|25549.62|25469.62|25545.46|25465.46|10
1733443930000|2024-12-06 00:12:10|25549.76|25469.76|25556.62|25476.62|25556.64|25476.64|25549.51|25469.51|10
1733443940000|2024-12-06 00:12:20|25557.53|25477.53|25579.27|25499.27|25579.27|25499.27|25557.53|25477.53|10
1733443950000|2024-12-06 00:12:30|25579.07|25499.07|25585.97|25505.97|25585.97|25505.97|25576.69|25496.69|10
1733443960000|2024-12-06 00:12:40|25585.87|25505.87|25592.92|25512.92|25592.92|25512.92|25585.87|25505.87|10
1733443970000|2024-12-06 00:12:50|25597.84|25517.84|25597.92|25517.92|25599.85|25519.85|25597.84|25517.84|10
1733443980000|2024-12-06 00:13:00|25598.35|25518.35|25598.45|25518.45|25600.36|25520.36|25598.35|25518.35|10
1733443990000|2024-12-06 00:13:10|25602.5|25522.5|25599.38|25519.38|25602.94|25522.94|25597.86|25517.86|10
1733444000000|2024-12-06 00:13:20|25601.86|25521.86|25599.11|25519.11|25601.86|25521.86|25597.28|25517.28|10
1733444010000|2024-12-06 00:13:30|25597.9|25517.9|25595.78|25515.78|25599.13|25519.13|25595.78|25515.78|10
1733444020000|2024-12-06 00:13:40|25596.11|25516.11|25597.26|25517.26|25603.75|25523.75|25595.6|25515.6|10
1733444030000|2024-12-06 00:13:50|25599.11|25519.11|25595.65|25515.65|25599.11|25519.11|25593.56|25513.56|10
1733444040000|2024-12-06 00:14:00|25596.97|25516.97|25594.98|25514.98|25597.36|25517.36|25594.59|25514.59|10
1733444050000|2024-12-06 00:14:10|25594.33|25514.33|25591.37|25511.37|25597.01|25517.01|25591.37|25511.37|10
1733444060000|2024-12-06 00:14:20|25592.3|25512.3|25601.86|25521.86|25601.86|25521.86|25591.77|25511.77|10
1733444070000|2024-12-06 00:14:30|25603|25523|25607.22|25527.22|25607.42|25527.42|25600.94|25520.94|10
1733444080000|2024-12-06 00:14:40|25607.06|25527.06|25611.67|25531.67|25611.67|25531.67|25607.06|25527.06|10
1733444090000|2024-12-06 00:14:50|25611.69|25531.69|25612.74|25532.74|25613.24|25533.24|25610.99|25530.99|10
1733444100000|2024-12-06 00:15:00|25612.17|25532.17|25607.37|25527.37|25612.7|25532.7|25607.37|25527.37|10
1733444110000|2024-12-06 00:15:10|25608.64|25528.64|25605.89|25525.89|25610.52|25530.52|25605.89|25525.89|10
1733444120000|2024-12-06 00:15:20|25606.8|25526.8|25601.16|25521.16|25609.88|25529.88|25601.16|25521.16|10
1733444130000|2024-12-06 00:15:30|25600.47|25520.47|25600.79|25520.79|25600.94|25520.94|25598.38|25518.38|10
1733444140000|2024-12-06 00:15:40|25601.29|25521.29|25619.12|25539.12|25619.12|25539.12|25601.29|25521.29|10
1733444150000|2024-12-06 00:15:50|25621.02|25541.02|25649.73|25569.73|25650.45|25570.45|25621.02|25541.02|10
1733444160000|2024-12-06 00:16:00|25650.84|25570.84|25653.43|25573.43|25655.12|25575.12|25650.82|25570.82|10
1733444170000|2024-12-06 00:16:10|25654.62|25574.62|25657.65|25577.65|25657.65|25577.65|25654.62|25574.62|10
1733444180000|2024-12-06 00:16:20|25658.57|25578.57|25675.04|25595.04|25675.04|25595.04|25657.83|25577.83|10
1733444190000|2024-12-06 00:16:30|25675.07|25595.07|25688.28|25608.28|25688.28|25608.28|25675.07|25595.07|10
1733444200000|2024-12-06 00:16:40|25688.6|25608.6|25679.77|25599.77|25688.6|25608.6|25678.22|25598.22|10
1733444210000|2024-12-06 00:16:50|25679.81|25599.81|25690.1|25610.1|25690.1|25610.1|25679.23|25599.23|10
1733444220000|2024-12-06 00:17:00|25690.63|25610.63|25695.44|25615.44|25695.44|25615.44|25690.63|25610.63|10
1733444230000|2024-12-06 00:17:10|25696.07|25616.07|25695.84|25615.84|25698.1|25618.1|25695.48|25615.48|10
1733444240000|2024-12-06 00:17:20|25695.35|25615.35|25695.69|25615.69|25695.69|25615.69|25692.43|25612.43|10
1733444250000|2024-12-06 00:17:30|25695.85|25615.85|25699.52|25619.52|25702.16|25622.16|25695.85|25615.85|10
1733444260000|2024-12-06 00:17:40|25700.24|25620.24|25706.56|25626.56|25706.56|25626.56|25700.24|25620.24|10
1733444270000|2024-12-06 00:17:50|25706.81|25626.81|25723.58|25643.58|25723.58|25643.58|25706.37|25626.37|10
1733444280000|2024-12-06 00:18:00|25723.75|25643.75|25727.64|25647.64|25727.64|25647.64|25723.75|25643.75|9
1733444290000|2024-12-06 00:18:10|25727.82|25647.82|25738.05|25658.05|25738.05|25658.05|25727.82|25647.82|10
1733444300000|2024-12-06 00:18:20|25739.04|25659.04|25753.94|25673.94|25753.94|25673.94|25739.04|25659.04|10
1733444310000|2024-12-06 00:18:30|25753.78|25673.78|25764.77|25684.77|25764.77|25684.77|25753.78|25673.78|10
1733444320000|2024-12-06 00:18:40|25766.44|25686.44|25778.11|25698.11|25778.48|25698.48|25766.44|25686.44|10
1733444330000|2024-12-06 00:18:50|25778.82|25698.82|25783.61|25703.61|25784.29|25704.29|25778.82|25698.82|10
1733444340000|2024-12-06 00:19:00|25783.91|25703.91|25782.78|25702.78|25783.91|25703.91|25781.18|25701.18|10
1733444350000|2024-12-06 00:19:10|25784.32|25704.32|25790.16|25710.16|25790.16|25710.16|25782.6|25702.6|10
1733444360000|2024-12-06 00:19:20|25790.96|25710.96|25787.94|25707.94|25790.96|25710.96|25787.8|25707.8|10
1733444370000|2024-12-06 00:19:30|25788.73|25708.73|25783.98|25703.98|25788.73|25708.73|25783.05|25703.05|10
1733444380000|2024-12-06 00:19:40|25781.47|25701.47|25785.05|25705.05|25785.05|25705.05|25779.73|25699.73|10
1733444390000|2024-12-06 00:19:50|25790.32|25710.32|25794.9|25714.9|25794.9|25714.9|25790.32|25710.32|10
1733444400000|2024-12-06 00:20:00|25795.1|25715.1|25788.83|25708.83|25795.92|25715.92|25788.83|25708.83|10
1733444410000|2024-12-06 00:20:10|25786.76|25706.76|25777.65|25697.65|25786.76|25706.76|25777.5|25697.5|10
1733444420000|2024-12-06 00:20:20|25778.29|25698.29|25776.83|25696.83|25779.46|25699.46|25775.24|25695.24|10
1733444430000|2024-12-06 00:20:30|25777.14|25697.14|25788.55|25708.55|25788.55|25708.55|25775.46|25695.46|10
1733444440000|2024-12-06 00:20:40|25790.25|25710.25|25800.28|25720.28|25800.28|25720.28|25789.18|25709.18|10
1733444450000|2024-12-06 00:20:50|25803.29|25723.29|25806.88|25726.88|25809.56|25729.56|25803.29|25723.29|10
1733444460000|2024-12-06 00:21:00|25805.57|25725.57|25802.83|25722.83|25807.71|25727.71|25802.83|25722.83|10
1733444470000|2024-12-06 00:21:10|25802.27|25722.27|25804.34|25724.34|25804.34|25724.34|25801.53|25721.53|10
1733444480000|2024-12-06 00:21:20|25802.05|25722.05|25797.52|25717.52|25802.05|25722.05|25797.52|25717.52|10
1733444490000|2024-12-06 00:21:30|25797.3|25717.3|25794.06|25714.06|25797.3|25717.3|25793.41|25713.41|10
1733444500000|2024-12-06 00:21:40|25795.61|25715.61|25795.7|25715.7|25795.7|25715.7|25793.98|25713.98|10
1733444510000|2024-12-06 00:21:50|25796.13|25716.13|25797.3|25717.3|25797.3|25717.3|25794.97|25714.97|10
1733444520000|2024-12-06 00:22:00|25798.57|25718.57|25801.5|25721.5|25802.33|25722.33|25798.57|25718.57|10
1733444530000|2024-12-06 00:22:10|25802.19|25722.19|25799.76|25719.76|25802.53|25722.53|25799.35|25719.35|10
1733444540000|2024-12-06 00:22:20|25800.8|25720.8|25813.85|25733.85|25813.85|25733.85|25800.8|25720.8|10
1733444550000|2024-12-06 00:22:30|25815.01|25735.01|25814.16|25734.16|25815.47|25735.47|25813.05|25733.05|10
1733444560000|2024-12-06 00:22:40|25813.75|25733.75|25814.51|25734.51|25815.01|25735.01|25813.75|25733.75|10
1733444570000|2024-12-06 00:22:50|25817.32|25737.32|25821.09|25741.09|25821.96|25741.96|25817.32|25737.32|10
1733444580000|2024-12-06 00:23:00|25820.9|25740.9|25815.47|25735.47|25821|25741|25815.47|25735.47|10
1733444590000|2024-12-06 00:23:10|25815.3|25735.3|25812.09|25732.09|25815.3|25735.3|25811.5|25731.5|10
1733444600000|2024-12-06 00:23:20|25811.3|25731.3|25806.41|25726.41|25811.3|25731.3|25806.41|25726.41|10
1733444610000|2024-12-06 00:23:30|25807.45|25727.45|25809.58|25729.58|25809.77|25729.77|25807.42|25727.42|10
1733444620000|2024-12-06 00:23:40|25809.61|25729.61|25813.95|25733.95|25813.95|25733.95|25809.61|25729.61|10
1733444630000|2024-12-06 00:23:50|25815.43|25735.43|25819.57|25739.57|25820.42|25740.42|25815.43|25735.43|9
1733444640000|2024-12-06 00:24:00|25818.89|25738.89|25812.73|25732.73|25818.89|25738.89|25812.73|25732.73|10
1733444650000|2024-12-06 00:24:10|25811.95|25731.95|25812.11|25732.11|25812.62|25732.62|25810.15|25730.15|10
1733444660000|2024-12-06 00:24:20|25811.44|25731.44|25812.15|25732.15|25814.22|25734.22|25811.44|25731.44|10
1733444670000|2024-12-06 00:24:30|25813|25733|25812.83|25732.83|25814.15|25734.15|25812.58|25732.58|10
1733444680000|2024-12-06 00:24:40|25812.78|25732.78|25804.77|25724.77|25812.78|25732.78|25804.77|25724.77|10
1733444690000|2024-12-06 00:24:50|25805.43|25725.43|25805.08|25725.08|25805.43|25725.43|25803.32|25723.32|10
1733444700000|2024-12-06 00:25:00|25804.92|25724.92|25804.91|25724.91|25804.95|25724.95|25802.32|25722.32|10
1733444710000|2024-12-06 00:25:10|25804.92|25724.92|25809.93|25729.93|25809.93|25729.93|25804.43|25724.43|10
1733444720000|2024-12-06 00:25:20|25810.35|25730.35|25808.31|25728.31|25810.46|25730.46|25807.65|25727.65|10
1733444730000|2024-12-06 00:25:30|25807.32|25727.32|25800.17|25720.17|25807.32|25727.32|25800.17|25720.17|10
1733444740000|2024-12-06 00:25:40|25802.36|25722.36|25807.82|25727.82|25807.82|25727.82|25802.36|25722.36|10
1733444750000|2024-12-06 00:25:50|25808.07|25728.07|25798.54|25718.54|25808.37|25728.37|25798.54|25718.54|10
1733444760000|2024-12-06 00:26:00|25793.35|25713.35|25791.82|25711.82|25793.35|25713.35|25790.08|25710.08|10
1733444770000|2024-12-06 00:26:10|25790.58|25710.58|25786.33|25706.33|25790.77|25710.77|25786.33|25706.33|10
1733444780000|2024-12-06 00:26:20|25786.1|25706.1|25778.36|25698.36|25786.1|25706.1|25777.54|25697.54|10
1733444790000|2024-12-06 00:26:30|25777.51|25697.51|25766.89|25686.89|25777.51|25697.51|25766.89|25686.89|10
1733444800000|2024-12-06 00:26:40|25766.84|25686.84|25748.45|25668.45|25766.84|25686.84|25748.45|25668.45|10
1733444810000|2024-12-06 00:26:50|25740.61|25660.61|25731.59|25651.59|25740.61|25660.61|25731.16|25651.16|10
1733444820000|2024-12-06 00:27:00|25731.08|25651.08|25730.59|25650.59|25731.17|25651.17|25730.06|25650.06|10
1733444830000|2024-12-06 00:27:10|25731.66|25651.66|25726.62|25646.62|25731.66|25651.66|25725.56|25645.56|10
1733444840000|2024-12-06 00:27:20|25726.2|25646.2|25727.32|25647.32|25727.32|25647.32|25723.8|25643.8|10
1733444850000|2024-12-06 00:27:30|25727.35|25647.35|25723.71|25643.71|25727.67|25647.67|25723.71|25643.71|10
1733444860000|2024-12-06 00:27:40|25724.07|25644.07|25725.79|25645.79|25725.79|25645.79|25723.69|25643.69|10
1733444870000|2024-12-06 00:27:50|25726.46|25646.46|25729.2|25649.2|25730.05|25650.05|25726.46|25646.46|10
1733444880000|2024-12-06 00:28:00|25729.1|25649.1|25733.82|25653.82|25733.82|25653.82|25728.08|25648.08|10
1733444890000|2024-12-06 00:28:10|25734.37|25654.37|25735.94|25655.94|25736|25656|25734.37|25654.37|10
1733444900000|2024-12-06 00:28:20|25736.97|25656.97|25738.31|25658.31|25738.31|25658.31|25736.97|25656.97|10
1733444910000|2024-12-06 00:28:30|25738.07|25658.07|25737.94|25657.94|25739.91|25659.91|25737.94|25657.94|9
1733444920000|2024-12-06 00:28:40|25736.16|25656.16|25729.38|25649.38|25736.16|25656.16|25729.38|25649.38|10
1733444930000|2024-12-06 00:28:50|25728.92|25648.92|25719.03|25639.03|25728.92|25648.92|25719.03|25639.03|10
1733444940000|2024-12-06 00:29:00|25718.51|25638.51|25724.46|25644.46|25724.46|25644.46|25718.51|25638.51|10
1733444950000|2024-12-06 00:29:10|25724.75|25644.75|25726.15|25646.15|25726.36|25646.36|25724.6|25644.6|10
1733444960000|2024-12-06 00:29:20|25726.5|25646.5|25729.14|25649.14|25729.14|25649.14|25726.4|25646.4|10
1733444970000|2024-12-06 00:29:30|25730.63|25650.63|25739.2|25659.2|25739.2|25659.2|25730.63|25650.63|10
1733444980000|2024-12-06 00:29:40|25739.28|25659.28|25740.28|25660.28|25740.28|25660.28|25739|25659|10
1733444990000|2024-12-06 00:29:50|25741.82|25661.82|25745.64|25665.64|25746.38|25666.38|25741.82|25661.82|10
1733445000000|2024-12-06 00:30:00|25748.64|25668.64|25750.8|25670.8|25750.8|25670.8|25745.69|25665.69|10
1733445010000|2024-12-06 00:30:10|25750.91|25670.91|25750.85|25670.85|25752.91|25672.91|25750.01|25670.01|10
1733445020000|2024-12-06 00:30:20|25751.2|25671.2|25753.73|25673.73|25753.73|25673.73|25748.85|25668.85|10
1733445030000|2024-12-06 00:30:30|25754.24|25674.24|25771.1|25691.1|25771.1|25691.1|25754.24|25674.24|10
1733445040000|2024-12-06 00:30:40|25773.14|25693.14|25782.7|25702.7|25782.7|25702.7|25773.14|25693.14|10
1733445050000|2024-12-06 00:30:50|25783.78|25703.78|25785.26|25705.26|25785.37|25705.37|25783.78|25703.78|10
1733445060000|2024-12-06 00:31:00|25785.05|25705.05|25789.08|25709.08|25789.22|25709.22|25785.05|25705.05|10
1733445070000|2024-12-06 00:31:10|25789.56|25709.56|25801.43|25721.43|25801.43|25721.43|25789.56|25709.56|10
1733445080000|2024-12-06 00:31:20|25801.48|25721.48|25811.74|25731.74|25813.6|25733.6|25801.48|25721.48|10
1733445090000|2024-12-06 00:31:30|25812.18|25732.18|25812.29|25732.29|25814.77|25734.77|25811.72|25731.72|10
1733445100000|2024-12-06 00:31:40|25814.1|25734.1|25803.79|25723.79|25816.27|25736.27|25803.79|25723.79|10
1733445110000|2024-12-06 00:31:50|25804.05|25724.05|25811.8|25731.8|25813.1|25733.1|25803.6|25723.6|10
1733445120000|2024-12-06 00:32:00|25812.91|25732.91|25814.6|25734.6|25815.21|25735.21|25812.49|25732.49|10
1733445130000|2024-12-06 00:32:10|25815.82|25735.82|25814.76|25734.76|25818.75|25738.75|25814.28|25734.28|10
1733445140000|2024-12-06 00:32:20|25815.33|25735.33|25823.91|25743.91|25823.91|25743.91|25815.33|25735.33|10
1733445150000|2024-12-06 00:32:30|25824.85|25744.85|25827.21|25747.21|25827.21|25747.21|25824.85|25744.85|10
1733445160000|2024-12-06 00:32:40|25827.98|25747.98|25829.16|25749.16|25829.16|25749.16|25827.18|25747.18|10
1733445170000|2024-12-06 00:32:50|25827.19|25747.19|25823.87|25743.87|25827.82|25747.82|25823.87|25743.87|10
1733445180000|2024-12-06 00:33:00|25823.97|25743.97|25822.43|25742.43|25824.68|25744.68|25822.39|25742.39|10
1733445190000|2024-12-06 00:33:10|25821.53|25741.53|25818.82|25738.82|25821.69|25741.69|25817.6|25737.6|10
1733445200000|2024-12-06 00:33:20|25818.93|25738.93|25824.39|25744.39|25824.68|25744.68|25818.93|25738.93|10
1733445210000|2024-12-06 00:33:30|25824.53|25744.53|25823.26|25743.26|25825.25|25745.25|25823.26|25743.26|10
1733445220000|2024-12-06 00:33:40|25822.31|25742.31|25822.78|25742.78|25822.78|25742.78|25820.1|25740.1|10
1733445230000|2024-12-06 00:33:50|25821.37|25741.37|25820.14|25740.14|25821.37|25741.37|25819.28|25739.28|10
1733445240000|2024-12-06 00:34:00|25819.96|25739.96|25824.57|25744.57|25824.64|25744.64|25819.72|25739.72|10
1733445250000|2024-12-06 00:34:10|25822.26|25742.26|25823.79|25743.79|25824.68|25744.68|25822.02|25742.02|10
1733445260000|2024-12-06 00:34:20|25823.49|25743.49|25820.89|25740.89|25823.93|25743.93|25819.59|25739.59|10
1733445270000|2024-12-06 00:34:30|25820.6|25740.6|25821.76|25741.76|25821.76|25741.76|25818.29|25738.29|10
1733445280000|2024-12-06 00:34:40|25820.93|25740.93|25822.38|25742.38|25823.38|25743.38|25819.02|25739.02|10
1733445290000|2024-12-06 00:34:50|25821.32|25741.32|25821.89|25741.89|25822.04|25742.04|25819.76|25739.76|10
1733445300000|2024-12-06 00:35:00|25823.06|25743.06|25826.83|25746.83|25826.83|25746.83|25822.64|25742.64|10
1733445310000|2024-12-06 00:35:10|25827.02|25747.02|25829.61|25749.61|25830.81|25750.81|25827.02|25747.02|10
1733445320000|2024-12-06 00:35:20|25830.18|25750.18|25827.11|25747.11|25831.1|25751.1|25827.11|25747.11|10
1733445330000|2024-12-06 00:35:30|25826.59|25746.59|25828.68|25748.68|25828.88|25748.88|25826.38|25746.38|10
1733445340000|2024-12-06 00:35:40|25829.01|25749.01|25826.7|25746.7|25832.15|25752.15|25826.7|25746.7|9
1733445350000|2024-12-06 00:35:50|25825.8|25745.8|25816.96|25736.96|25825.8|25745.8|25816.96|25736.96|10
1733445360000|2024-12-06 00:36:00|25816.65|25736.65|25807.69|25727.69|25816.65|25736.65|25807.17|25727.17|10
1733445370000|2024-12-06 00:36:10|25806.43|25726.43|25793.84|25713.84|25806.43|25726.43|25790.38|25710.38|10
1733445380000|2024-12-06 00:36:20|25794.56|25714.56|25821.17|25741.17|25822.76|25742.76|25794.56|25714.56|10
1733445390000|2024-12-06 00:36:30|25821.45|25741.45|25821.66|25741.66|25824.25|25744.25|25821.27|25741.27|10
1733445400000|2024-12-06 00:36:40|25821|25741|25806.75|25726.75|25821|25741|25806.75|25726.75|10
1733445410000|2024-12-06 00:36:50|25806.35|25726.35|25797.73|25717.73|25806.35|25726.35|25796.65|25716.65|10
1733445420000|2024-12-06 00:37:00|25798.24|25718.24|25792.25|25712.25|25798.24|25718.24|25791.64|25711.64|10
1733445430000|2024-12-06 00:37:10|25792.3|25712.3|25794.39|25714.39|25794.64|25714.64|25792.3|25712.3|10
1733445440000|2024-12-06 00:37:20|25797.1|25717.1|25800.31|25720.31|25800.33|25720.33|25797.1|25717.1|10
1733445450000|2024-12-06 00:37:30|25800.2|25720.2|25799.87|25719.87|25800.96|25720.96|25798.37|25718.37|10
1733445460000|2024-12-06 00:37:40|25799.54|25719.54|25799.48|25719.48|25799.54|25719.54|25797.48|25717.48|10
1733445470000|2024-12-06 00:37:50|25798.92|25718.92|25812.2|25732.2|25812.2|25732.2|25798.92|25718.92|10
1733445480000|2024-12-06 00:38:00|25812.13|25732.13|25813.36|25733.36|25814.44|25734.44|25812.13|25732.13|10
1733445490000|2024-12-06 00:38:10|25815.21|25735.21|25813.57|25733.57|25816.25|25736.25|25813.43|25733.43|10
1733445500000|2024-12-06 00:38:20|25814.29|25734.29|25818.14|25738.14|25818.14|25738.14|25814.15|25734.15|10
1733445510000|2024-12-06 00:38:30|25819.81|25739.81|25824.91|25744.91|25824.91|25744.91|25819.23|25739.23|10
1733445520000|2024-12-06 00:38:40|25825.51|25745.51|25830.67|25750.67|25830.67|25750.67|25824.84|25744.84|10
1733445530000|2024-12-06 00:38:50|25830.85|25750.85|25834.06|25754.06|25834.06|25754.06|25830.85|25750.85|10
1733445540000|2024-12-06 00:39:00|25834.45|25754.45|25833.88|25753.88|25834.45|25754.45|25831.25|25751.25|10
1733445550000|2024-12-06 00:39:10|25833.93|25753.93|25835.16|25755.16|25836.45|25756.45|25833.02|25753.02|10
1733445560000|2024-12-06 00:39:20|25835.42|25755.42|25836.05|25756.05|25836.2|25756.2|25834.9|25754.9|10
1733445570000|2024-12-06 00:39:30|25834.38|25754.38|25834.7|25754.7|25835.59|25755.59|25834.3|25754.3|10
1733445580000|2024-12-06 00:39:40|25836.2|25756.2|25835.43|25755.43|25837.12|25757.12|25835.11|25755.11|10
1733445590000|2024-12-06 00:39:50|25835.38|25755.38|25828.09|25748.09|25835.38|25755.38|25828.09|25748.09|10
1733445600000|2024-12-06 00:40:00|25829.01|25749.01|25830.15|25750.15|25830.41|25750.41|25829.01|25749.01|10
1733445610000|2024-12-06 00:40:10|25830.14|25750.14|25830.36|25750.36|25830.36|25750.36|25828.9|25748.9|10
1733445620000|2024-12-06 00:40:20|25829.84|25749.84|25826.3|25746.3|25834.74|25754.74|25826.3|25746.3|10
1733445630000|2024-12-06 00:40:30|25827.1|25747.1|25831.8|25751.8|25832.1|25752.1|25827.1|25747.1|10
1733445640000|2024-12-06 00:40:40|25830.42|25750.42|25831.76|25751.76|25831.77|25751.77|25830.42|25750.42|10
1733445650000|2024-12-06 00:40:50|25831.4|25751.4|25831.68|25751.68|25832.25|25752.25|25830.99|25750.99|10
1733445660000|2024-12-06 00:41:00|25831.76|25751.76|25830.14|25750.14|25831.83|25751.83|25830.14|25750.14|10
1733445670000|2024-12-06 00:41:10|25829.78|25749.78|25836.35|25756.35|25836.62|25756.62|25829.78|25749.78|10
1733445680000|2024-12-06 00:41:20|25836.84|25756.84|25844.01|25764.01|25844.01|25764.01|25835.64|25755.64|10
1733445690000|2024-12-06 00:41:30|25843.65|25763.65|25863.8|25783.8|25863.8|25783.8|25843.64|25763.64|10
1733445700000|2024-12-06 00:41:40|25873.74|25793.74|25981.62|25901.62|25981.62|25901.62|25873.74|25793.74|10
1733445710000|2024-12-06 00:41:50|25989.38|25909.38|26011.6|25931.6|26012.99|25932.99|25989.38|25909.38|10
1733445720000|2024-12-06 00:42:00|26010.33|25930.33|25971.54|25891.54|26011.33|25931.33|25971.54|25891.54|10
1733445730000|2024-12-06 00:42:10|25971.7|25891.7|25967.46|25887.46|25971.7|25891.7|25967.46|25887.46|10
1733445740000|2024-12-06 00:42:20|25966.08|25886.08|25964.62|25884.62|25967.5|25887.5|25964.62|25884.62|10
1733445750000|2024-12-06 00:42:30|25965.11|25885.11|25965.32|25885.32|25966.73|25886.73|25963.83|25883.83|10
1733445760000|2024-12-06 00:42:40|25964.45|25884.45|25962.31|25882.31|25965.45|25885.45|25962.31|25882.31|10
1733445770000|2024-12-06 00:42:50|25963.01|25883.01|25960.68|25880.68|25963.56|25883.56|25959.76|25879.76|10
1733445780000|2024-12-06 00:43:00|25960.26|25880.26|25963.86|25883.86|25966.25|25886.25|25959.83|25879.83|10
1733445790000|2024-12-06 00:43:10|25964.47|25884.47|25971.22|25891.22|25971.22|25891.22|25963.83|25883.83|10
1733445800000|2024-12-06 00:43:20|25971.01|25891.01|25970.14|25890.14|25972.62|25892.62|25969.13|25889.13|10
1733445810000|2024-12-06 00:43:30|25970.97|25890.97|25963.91|25883.91|25970.97|25890.97|25963.74|25883.74|10
1733445820000|2024-12-06 00:43:40|25964.63|25884.63|25967.45|25887.45|25974.49|25894.49|25964.63|25884.63|10
1733445830000|2024-12-06 00:43:50|25965.23|25885.23|25972.13|25892.13|25972.13|25892.13|25963.89|25883.89|10
1733445840000|2024-12-06 00:44:00|25973.4|25893.4|25973.02|25893.02|25974.67|25894.67|25972.43|25892.43|10
1733445850000|2024-12-06 00:44:10|25970.91|25890.91|25962.66|25882.66|25970.91|25890.91|25962.66|25882.66|10
1733445860000|2024-12-06 00:44:20|25961.21|25881.21|25963.09|25883.09|25963.09|25883.09|25960.78|25880.78|10
1733445870000|2024-12-06 00:44:30|25962.31|25882.31|25966.04|25886.04|25971.66|25891.66|25962.31|25882.31|10
1733445880000|2024-12-06 00:44:40|25965.69|25885.69|25964.07|25884.07|25967.83|25887.83|25964.07|25884.07|10
1733445890000|2024-12-06 00:44:50|25962.76|25882.76|25954.52|25874.52|25962.76|25882.76|25954.52|25874.52|10
1733445900000|2024-12-06 00:45:00|25956.21|25876.21|25962.92|25882.92|25962.92|25882.92|25952.74|25872.74|10
1733445910000|2024-12-06 00:45:10|25964.54|25884.54|25955.28|25875.28|25966.53|25886.53|25955.28|25875.28|10
1733445920000|2024-12-06 00:45:20|25954.92|25874.92|25949.43|25869.43|25954.96|25874.96|25949.43|25869.43|9
1733445930000|2024-12-06 00:45:30|25950.32|25870.32|25952.89|25872.89|25956.1|25876.1|25950.32|25870.32|10
1733445940000|2024-12-06 00:45:40|25953.56|25873.56|25956.16|25876.16|25956.16|25876.16|25951.59|25871.59|10
1733445950000|2024-12-06 00:45:50|25957.38|25877.38|25956.69|25876.69|25958.02|25878.02|25956.3|25876.3|10
1733445960000|2024-12-06 00:46:00|25955.67|25875.67|25958.16|25878.16|25958.16|25878.16|25955.67|25875.67|10
1733445970000|2024-12-06 00:46:10|25962.14|25882.14|25962.41|25882.41|25962.84|25882.84|25959.97|25879.97|10
1733445980000|2024-12-06 00:46:20|25961.54|25881.54|25956.64|25876.64|25961.54|25881.54|25955.51|25875.51|10
1733445990000|2024-12-06 00:46:30|25956.3|25876.3|25953.94|25873.94|25956.3|25876.3|25952.92|25872.92|10
1733446000000|2024-12-06 00:46:40|25955.81|25875.81|25958.89|25878.89|25958.89|25878.89|25955.81|25875.81|10
1733446010000|2024-12-06 00:46:50|25958.57|25878.57|25963.94|25883.94|25972.89|25892.89|25958.57|25878.57|10
1733446020000|2024-12-06 00:47:00|25962.82|25882.82|25961.22|25881.22|25962.82|25882.82|25959.79|25879.79|10
1733446030000|2024-12-06 00:47:10|25959.67|25879.67|25947.85|25867.85|25959.67|25879.67|25947.85|25867.85|10
1733446040000|2024-12-06 00:47:20|25947.36|25867.36|25939.71|25859.71|25947.36|25867.36|25939.71|25859.71|9
1733446050000|2024-12-06 00:47:30|25936.89|25856.89|25946.32|25866.32|25946.32|25866.32|25936.57|25856.57|10
1733446060000|2024-12-06 00:47:40|25946.8|25866.8|25939.73|25859.73|25947.68|25867.68|25939.46|25859.46|9
1733446070000|2024-12-06 00:47:50|25939.25|25859.25|25923.05|25843.05|25939.25|25859.25|25921.45|25841.45|9
1733446080000|2024-12-06 00:48:00|25922.98|25842.98|25926.19|25846.19|25926.19|25846.19|25921.58|25841.58|10
1733446090000|2024-12-06 00:48:10|25925.71|25845.71|25931.94|25851.94|25934.72|25854.72|25925.71|25845.71|10
1733446100000|2024-12-06 00:48:20|25929.72|25849.72|25940.96|25860.96|25940.96|25860.96|25921.86|25841.86|10
1733446110000|2024-12-06 00:48:30|25943.16|25863.16|25945.44|25865.44|25946.76|25866.76|25942.75|25862.75|10
1733446120000|2024-12-06 00:48:40|25945.13|25865.13|25945.71|25865.71|25946.09|25866.09|25943.79|25863.79|10
1733446130000|2024-12-06 00:48:50|25945.22|25865.22|25954.27|25874.27|25955.03|25875.03|25945.22|25865.22|10
1733446140000|2024-12-06 00:49:00|25953.58|25873.58|25955.43|25875.43|25955.43|25875.43|25951.24|25871.24|10
1733446150000|2024-12-06 00:49:10|25956.52|25876.52|25960.25|25880.25|25960.25|25880.25|25956.32|25876.32|9
1733446160000|2024-12-06 00:49:20|25960.24|25880.24|25960.89|25880.89|25960.89|25880.89|25958.51|25878.51|10
1733446170000|2024-12-06 00:49:30|25960.3|25880.3|25958.43|25878.43|25960.96|25880.96|25958.43|25878.43|10
1733446180000|2024-12-06 00:49:40|25958.24|25878.24|25955.12|25875.12|25959.24|25879.24|25955.12|25875.12|10
1733446190000|2024-12-06 00:49:50|25953.48|25873.48|25958.38|25878.38|25958.38|25878.38|25951.45|25871.45|10
1733446200000|2024-12-06 00:50:00|25958.55|25878.55|25954.99|25874.99|25959.88|25879.88|25954.99|25874.99|10
1733446210000|2024-12-06 00:50:10|25954.72|25874.72|25958.04|25878.04|25958.04|25878.04|25954.39|25874.39|10
1733446220000|2024-12-06 00:50:20|25958.83|25878.83|25960.98|25880.98|25960.98|25880.98|25958.09|25878.09|10
1733446230000|2024-12-06 00:50:30|25960.44|25880.44|25955.7|25875.7|25960.44|25880.44|25955.45|25875.45|10
1733446240000|2024-12-06 00:50:40|25955.09|25875.09|25953.15|25873.15|25955.09|25875.09|25951.78|25871.78|10
1733446250000|2024-12-06 00:50:50|25951.25|25871.25|25948.25|25868.25|25951.25|25871.25|25947.44|25867.44|10
1733446260000|2024-12-06 00:51:00|25947.55|25867.55|25941.29|25861.29|25947.55|25867.55|25941.29|25861.29|10
1733446270000|2024-12-06 00:51:10|25939.6|25859.6|25928.98|25848.98|25939.6|25859.6|25928.98|25848.98|10
1733446280000|2024-12-06 00:51:20|25927.2|25847.2|25930.73|25850.73|25931.59|25851.59|25927.2|25847.2|10
1733446290000|2024-12-06 00:51:30|25932|25852|25934.24|25854.24|25934.24|25854.24|25931.51|25851.51|10
1733446300000|2024-12-06 00:51:40|25935.68|25855.68|25942.54|25862.54|25942.54|25862.54|25934.53|25854.53|10
1733446310000|2024-12-06 00:51:50|25943.34|25863.34|25949.75|25869.75|25949.75|25869.75|25943.34|25863.34|10
1733446320000|2024-12-06 00:52:00|25950.93|25870.93|25956.68|25876.68|25956.68|25876.68|25950.93|25870.93|10
1733446330000|2024-12-06 00:52:10|25957.59|25877.59|25961.58|25881.58|25961.58|25881.58|25957.59|25877.59|10
1733446340000|2024-12-06 00:52:20|25962.67|25882.67|25972.28|25892.28|25972.28|25892.28|25962.67|25882.67|10
1733446350000|2024-12-06 00:52:30|25972.75|25892.75|25985.43|25905.43|25985.43|25905.43|25972.75|25892.75|10
1733446360000|2024-12-06 00:52:40|25989.33|25909.33|25990.57|25910.57|25990.57|25910.57|25988.04|25908.04|10
1733446370000|2024-12-06 00:52:50|25989.85|25909.85|25989.38|25909.38|25990.42|25910.42|25976.82|25896.82|10
1733446380000|2024-12-06 00:53:00|25990.46|25910.46|25992.49|25912.49|25992.49|25912.49|25989.78|25909.78|10
1733446390000|2024-12-06 00:53:10|25992.25|25912.25|26001.24|25921.24|26001.24|25921.24|25991.84|25911.84|10
1733446400000|2024-12-06 00:53:20|26001.68|25921.68|25994.73|25914.73|26008.21|25928.21|25993.23|25913.23|10
1733446410000|2024-12-06 00:53:30|25995.48|25915.48|26021.33|25941.33|26021.33|25941.33|25995.48|25915.48|10
1733446420000|2024-12-06 00:53:40|26020.63|25940.63|26017.64|25937.64|26020.63|25940.63|26017.22|25937.22|10
1733446430000|2024-12-06 00:53:50|26018.99|25938.99|26000.1|25920.1|26020.39|25940.39|25999.78|25919.78|10
1733446440000|2024-12-06 00:54:00|25999.97|25919.97|26007.52|25927.52|26007.52|25927.52|25998.46|25918.46|10
1733446450000|2024-12-06 00:54:10|26007.28|25927.28|26008.12|25928.12|26009.16|25929.16|26006.62|25926.62|10
1733446460000|2024-12-06 00:54:20|26007.3|25927.3|26009.95|25929.95|26011.12|25931.12|26005.78|25925.78|10
1733446470000|2024-12-06 00:54:30|26009.05|25929.05|26003.83|25923.83|26009.05|25929.05|26003.83|25923.83|10
1733446480000|2024-12-06 00:54:40|26004.13|25924.13|26001.05|25921.05|26004.13|25924.13|26001.05|25921.05|10
1733446490000|2024-12-06 00:54:50|26000.63|25920.63|25997.99|25917.99|26000.63|25920.63|25997.77|25917.77|9
1733446500000|2024-12-06 00:55:00|25996.99|25916.99|25996.01|25916.01|25996.99|25916.99|25995.12|25915.12|9
1733446510000|2024-12-06 00:55:10|25997.21|25917.21|26017.69|25937.69|26018.13|25938.13|25997.21|25917.21|10
1733446520000|2024-12-06 00:55:20|26015.91|25935.91|26025.41|25945.41|26025.41|25945.41|26010.65|25930.65|10
1733446530000|2024-12-06 00:55:30|26029.67|25949.67|26035.25|25955.25|26035.25|25955.25|26029.67|25949.67|10
1733446540000|2024-12-06 00:55:40|26035.94|25955.94|26042.55|25962.55|26042.55|25962.55|26035.94|25955.94|10
1733446550000|2024-12-06 00:55:50|26043.27|25963.27|26052.21|25972.21|26054.21|25974.21|26043.27|25963.27|10
1733446560000|2024-12-06 00:56:00|26051.8|25971.8|26053.28|25973.28|26053.28|25973.28|26050.46|25970.46|10
1733446570000|2024-12-06 00:56:10|26053.79|25973.79|26049.25|25969.25|26053.79|25973.79|26049.25|25969.25|10
1733446580000|2024-12-06 00:56:20|26049.72|25969.72|26045.85|25965.85|26050.61|25970.61|26042.87|25962.87|10
1733446590000|2024-12-06 00:56:30|26045.34|25965.34|26050.4|25970.4|26050.4|25970.4|26045.34|25965.34|10
1733446600000|2024-12-06 00:56:40|26049.54|25969.54|26053.69|25973.69|26053.69|25973.69|26049.45|25969.45|10
1733446610000|2024-12-06 00:56:50|26054.33|25974.33|26054.96|25974.96|26056.74|25976.74|26054.11|25974.11|10
1733446620000|2024-12-06 00:57:00|26055.6|25975.6|26053.7|25973.7|26055.6|25975.6|26053.7|25973.7|10
1733446630000|2024-12-06 00:57:10|26054.37|25974.37|26054.92|25974.92|26054.92|25974.92|26050.56|25970.56|10
1733446640000|2024-12-06 00:57:20|26056.36|25976.36|26057.04|25977.04|26058.35|25978.35|26056.36|25976.36|10
1733446650000|2024-12-06 00:57:30|26057.27|25977.27|26067.75|25987.75|26067.75|25987.75|26057.27|25977.27|10
1733446660000|2024-12-06 00:57:40|26066.95|25986.95|26065.22|25985.22|26066.95|25986.95|26064.99|25984.99|10
1733446670000|2024-12-06 00:57:50|26065.86|25985.86|26063.62|25983.62|26065.94|25985.94|26062.85|25982.85|10
1733446680000|2024-12-06 00:58:00|26064.08|25984.08|26059.39|25979.39|26064.44|25984.44|26058.52|25978.52|10
1733446690000|2024-12-06 00:58:10|26059.14|25979.14|26065.54|25985.54|26065.54|25985.54|26059.14|25979.14|10
1733446700000|2024-12-06 00:58:20|26064.97|25984.97|26069.84|25989.84|26069.84|25989.84|26064.97|25984.97|10
1733446710000|2024-12-06 00:58:30|26072.9|25992.9|26079.07|25999.07|26079.84|25999.84|26072.9|25992.9|10
1733446720000|2024-12-06 00:58:40|26079.05|25999.05|26073.14|25993.14|26079.92|25999.92|26073.14|25993.14|10
1733446730000|2024-12-06 00:58:50|26073.13|25993.13|26072.84|25992.84|26073.86|25993.86|26072.56|25992.56|10
1733446740000|2024-12-06 00:59:00|26071.79|25991.79|26067.52|25987.52|26071.79|25991.79|26066.35|25986.35|10
1733446750000|2024-12-06 00:59:10|26068.6|25988.6|26065.13|25985.13|26068.6|25988.6|26062.64|25982.64|10
1733446760000|2024-12-06 00:59:20|26064.37|25984.37|26060.21|25980.21|26064.37|25984.37|26059.98|25979.98|10
1733446770000|2024-12-06 00:59:30|26060.08|25980.08|26057.09|25977.09|26060.08|25980.08|26057.09|25977.09|10
1733446780000|2024-12-06 00:59:40|26057.04|25977.04|26057.73|25977.73|26059|25979|26054.63|25974.63|10
1733446790000|2024-12-06 00:59:50|26058.17|25978.17|26069.46|25989.46|26069.46|25989.46|26058.17|25978.17|10
1733446800000|2024-12-06 01:00:00|26071.16|25991.16|26081.48|26001.48|26081.48|26001.48|26071.16|25991.16|9
1733446810000|2024-12-06 01:00:10|26081.71|26001.71|26090.51|26010.51|26090.81|26010.81|26081.71|26001.71|10
1733446820000|2024-12-06 01:00:20|26092.58|26012.58|26080.03|26000.03|26092.58|26012.58|26079.96|25999.96|10
1733446830000|2024-12-06 01:00:30|26079.31|25999.31|26070.47|25990.47|26079.31|25999.31|26070.47|25990.47|10
1733446840000|2024-12-06 01:00:40|26070.06|25990.06|26067.44|25987.44|26070.17|25990.17|26067.44|25987.44|10
1733446850000|2024-12-06 01:00:50|26068.05|25988.05|26061.62|25981.62|26068.33|25988.33|26061.62|25981.62|9
1733446860000|2024-12-06 01:01:00|26061.09|25981.09|26054.52|25974.52|26061.31|25981.31|26054.52|25974.52|10
1733446870000|2024-12-06 01:01:10|26054.11|25974.11|26045.17|25965.17|26054.69|25974.69|26045.17|25965.17|10
1733446880000|2024-12-06 01:01:20|26044.48|25964.48|26042.16|25962.16|26044.48|25964.48|26040.41|25960.41|10
1733446890000|2024-12-06 01:01:30|26042.47|25962.47|26044.64|25964.64|26044.82|25964.82|26042.47|25962.47|10
1733446900000|2024-12-06 01:01:40|26044.79|25964.79|26043.57|25963.57|26048.13|25968.13|26043.57|25963.57|10
1733446910000|2024-12-06 01:01:50|26043.77|25963.77|26037.51|25957.51|26043.77|25963.77|26037.51|25957.51|10
1733446920000|2024-12-06 01:02:00|26034.84|25954.84|26032.63|25952.63|26035.28|25955.28|26032.63|25952.63|10
1733446930000|2024-12-06 01:02:10|26033.78|25953.78|26045.29|25965.29|26045.29|25965.29|26033.78|25953.78|10
1733446940000|2024-12-06 01:02:20|26044.92|25964.92|26036.96|25956.96|26044.92|25964.92|26036.9|25956.9|10
1733446950000|2024-12-06 01:02:30|26036.82|25956.82|26038.81|25958.81|26039.03|25959.03|26036.54|25956.54|10
1733446960000|2024-12-06 01:02:40|26038.34|25958.34|26037.18|25957.18|26039.14|25959.14|26035.2|25955.2|10
1733446970000|2024-12-06 01:02:50|26036.14|25956.14|26034.44|25954.44|26036.38|25956.38|26034.24|25954.24|10
1733446980000|2024-12-06 01:03:00|26033.94|25953.94|26032.35|25952.35|26033.94|25953.94|26032.12|25952.12|10
1733446990000|2024-12-06 01:03:10|26032.14|25952.14|26031.98|25951.98|26032.53|25952.53|26028.82|25948.82|10
1733447000000|2024-12-06 01:03:20|26031.3|25951.3|26035.3|25955.3|26036.49|25956.49|26031.3|25951.3|10
1733447010000|2024-12-06 01:03:30|26035.5|25955.5|26035.46|25955.46|26036.25|25956.25|26034.79|25954.79|10
1733447020000|2024-12-06 01:03:40|26035.58|25955.58|26034.69|25954.69|26035.92|25955.92|26034.69|25954.69|9
1733447030000|2024-12-06 01:03:50|26034.99|25954.99|26028.2|25948.2|26034.99|25954.99|26028.16|25948.16|10
1733447040000|2024-12-06 01:04:00|26028.03|25948.03|26026.2|25946.2|26029.18|25949.18|26025.47|25945.47|10
1733447050000|2024-12-06 01:04:10|26026.6|25946.6|26018.6|25938.6|26026.6|25946.6|26018.6|25938.6|10
1733447060000|2024-12-06 01:04:20|26018.35|25938.35|26015.67|25935.67|26018.35|25938.35|26015.45|25935.45|10
1733447070000|2024-12-06 01:04:30|26015.19|25935.19|26015.01|25935.01|26017|25937|26014.57|25934.57|10
1733447080000|2024-12-06 01:04:40|26014.96|25934.96|26009.19|25929.19|26014.96|25934.96|26009.19|25929.19|10
1733447090000|2024-12-06 01:04:50|26008.76|25928.76|26000.43|25920.43|26008.76|25928.76|26000.43|25920.43|10
1733447100000|2024-12-06 01:05:00|26000.16|25920.16|25989|25909|26000.34|25920.34|25989|25909|10
1733447110000|2024-12-06 01:05:10|25988.8|25908.8|25991.02|25911.02|25991.02|25911.02|25987.77|25907.77|10
1733447120000|2024-12-06 01:05:20|25990.23|25910.23|25989|25909|25991.47|25911.47|25987.93|25907.93|10
1733447130000|2024-12-06 01:05:30|25988.54|25908.54|25986.72|25906.72|25991.01|25911.01|25986.72|25906.72|10
1733447140000|2024-12-06 01:05:40|25985|25905|25978.51|25898.51|25985|25905|25978.51|25898.51|10
1733447150000|2024-12-06 01:05:50|25978.18|25898.18|25972.95|25892.95|25978.18|25898.18|25972.95|25892.95|10
1733447160000|2024-12-06 01:06:00|25971.45|25891.45|25967.39|25887.39|25973.25|25893.25|25967.25|25887.25|10
1733447170000|2024-12-06 01:06:10|25966.61|25886.61|25967.77|25887.77|25967.77|25887.77|25964.67|25884.67|10
1733447180000|2024-12-06 01:06:20|25967.2|25887.2|25966.29|25886.29|25967.2|25887.2|25964.49|25884.49|10
1733447190000|2024-12-06 01:06:30|25968.07|25888.07|25974.96|25894.96|25974.96|25894.96|25967.78|25887.78|10
1733447200000|2024-12-06 01:06:40|25976.17|25896.17|25985.61|25905.61|25985.61|25905.61|25976.17|25896.17|10
1733447210000|2024-12-06 01:06:50|25986.53|25906.53|25987.71|25907.71|25987.82|25907.82|25985.6|25905.6|10
1733447220000|2024-12-06 01:07:00|25987.73|25907.73|25989.64|25909.64|25989.64|25909.64|25986.93|25906.93|10
1733447230000|2024-12-06 01:07:10|25988.92|25908.92|25989.02|25909.02|25991.75|25911.75|25988.92|25908.92|10
1733447240000|2024-12-06 01:07:20|25989.05|25909.05|25976.26|25896.26|25989.05|25909.05|25976.26|25896.26|10
1733447250000|2024-12-06 01:07:30|25976.75|25896.75|25973.55|25893.55|25976.75|25896.75|25972.7|25892.7|10
1733447260000|2024-12-06 01:07:40|25973.1|25893.1|25972.01|25892.01|25973.46|25893.46|25971.98|25891.98|10
1733447270000|2024-12-06 01:07:50|25971.59|25891.59|25965.69|25885.69|25971.59|25891.59|25965.36|25885.36|10
1733447280000|2024-12-06 01:08:00|25965.06|25885.06|25959.21|25879.21|25965.06|25885.06|25958.65|25878.65|10
1733447290000|2024-12-06 01:08:10|25959.04|25879.04|25958.35|25878.35|25960.61|25880.61|25957.37|25877.37|10
1733447300000|2024-12-06 01:08:20|25958.13|25878.13|25955.51|25875.51|25958.13|25878.13|25955.51|25875.51|10
1733447310000|2024-12-06 01:08:30|25954.39|25874.39|25940|25860|25954.39|25874.39|25940|25860|9
1733447320000|2024-12-06 01:08:40|25940.01|25860.01|25941.94|25861.94|25941.94|25861.94|25940.01|25860.01|9
1733447330000|2024-12-06 01:08:50|25941.61|25861.61|25938.77|25858.77|25941.67|25861.67|25938.77|25858.77|9
1733447340000|2024-12-06 01:09:00|25938.71|25858.71|25933.06|25853.06|25938.71|25858.71|25932.71|25852.71|10
1733447350000|2024-12-06 01:09:10|25933.11|25853.11|25937.37|25857.37|25937.95|25857.95|25933.11|25853.11|10
1733447360000|2024-12-06 01:09:20|25937.06|25857.06|25932|25852|25938.08|25858.08|25932|25852|10
1733447370000|2024-12-06 01:09:30|25930.84|25850.84|25927.91|25847.91|25930.84|25850.84|25927.37|25847.37|10
1733447380000|2024-12-06 01:09:40|25927.39|25847.39|25938.98|25858.98|25938.98|25858.98|25927.39|25847.39|10
1733447390000|2024-12-06 01:09:50|25940.97|25860.97|25938.11|25858.11|25942.24|25862.24|25938.11|25858.11|10
1733447400000|2024-12-06 01:10:00|25938.85|25858.85|25939.92|25859.92|25941.51|25861.51|25938.85|25858.85|10
1733447410000|2024-12-06 01:10:10|25939.62|25859.62|25941.72|25861.72|25941.72|25861.72|25935.76|25855.76|10
1733447420000|2024-12-06 01:10:20|25944.13|25864.13|25950.09|25870.09|25950.09|25870.09|25944.13|25864.13|10
1733447430000|2024-12-06 01:10:30|25950.15|25870.15|25954.81|25874.81|25955.46|25875.46|25950.15|25870.15|10
1733447440000|2024-12-06 01:10:40|25955.39|25875.39|25963.17|25883.17|25963.17|25883.17|25953.37|25873.37|10
1733447450000|2024-12-06 01:10:50|25964.87|25884.87|25959.86|25879.86|25964.87|25884.87|25949.16|25869.16|10
1733447460000|2024-12-06 01:11:00|25959.88|25879.88|25962.29|25882.29|25962.29|25882.29|25959.2|25879.2|10
1733447470000|2024-12-06 01:11:10|25960.81|25880.81|25959.6|25879.6|25965.36|25885.36|25959.6|25879.6|10
1733447480000|2024-12-06 01:11:20|25959.26|25879.26|25958.2|25878.2|25959.28|25879.28|25957.46|25877.46|10
1733447490000|2024-12-06 01:11:30|25958.11|25878.11|25958.52|25878.52|25959.24|25879.24|25957.34|25877.34|10
1733447500000|2024-12-06 01:11:40|25959.4|25879.4|25965.45|25885.45|25965.47|25885.47|25959.4|25879.4|9
1733447510000|2024-12-06 01:11:50|25965.84|25885.84|25970.71|25890.71|25970.71|25890.71|25965.84|25885.84|10
1733447520000|2024-12-06 01:12:00|25970.59|25890.59|25966.79|25886.79|25970.59|25890.59|25965.39|25885.39|10
1733447530000|2024-12-06 01:12:10|25967.94|25887.94|25967.79|25887.79|25969.53|25889.53|25967.79|25887.79|10
1733447540000|2024-12-06 01:12:20|25968.79|25888.79|25964.98|25884.98|25968.79|25888.79|25964.98|25884.98|10
1733447550000|2024-12-06 01:12:30|25964.17|25884.17|25958.61|25878.61|25964.17|25884.17|25958.61|25878.61|10
1733447560000|2024-12-06 01:12:40|25959.05|25879.05|25960.19|25880.19|25963.04|25883.04|25959.04|25879.04|10
1733447570000|2024-12-06 01:12:50|25960.29|25880.29|25959.03|25879.03|25960.29|25880.29|25959.03|25879.03|10
1733447580000|2024-12-06 01:13:00|25959.27|25879.27|25960.68|25880.68|25962.09|25882.09|25959.27|25879.27|10
1733447590000|2024-12-06 01:13:10|25960.36|25880.36|25959.95|25879.95|25961.78|25881.78|25959.95|25879.95|10
1733447600000|2024-12-06 01:13:20|25960.4|25880.4|25964.81|25884.81|25964.81|25884.81|25960.4|25880.4|10
1733447610000|2024-12-06 01:13:30|25965.01|25885.01|25959.48|25879.48|25965.54|25885.54|25959.16|25879.16|10
1733447620000|2024-12-06 01:13:40|25959.39|25879.39|25960.14|25880.14|25960.19|25880.19|25958.91|25878.91|10
1733447630000|2024-12-06 01:13:50|25960.47|25880.47|25958.88|25878.88|25961.03|25881.03|25958.88|25878.88|10
1733447640000|2024-12-06 01:14:00|25959.15|25879.15|25961.53|25881.53|25962.35|25882.35|25958.94|25878.94|10
1733447650000|2024-12-06 01:14:10|25961.42|25881.42|25961.74|25881.74|25962.15|25882.15|25961.28|25881.28|10
1733447660000|2024-12-06 01:14:20|25962.16|25882.16|25965.43|25885.43|25966.08|25886.08|25962.16|25882.16|10
1733447670000|2024-12-06 01:14:30|25965.44|25885.44|25963.88|25883.88|25965.44|25885.44|25963.88|25883.88|10
1733447680000|2024-12-06 01:14:40|25963.34|25883.34|25965.52|25885.52|25965.52|25885.52|25962.04|25882.04|10
1733447690000|2024-12-06 01:14:50|25965.35|25885.35|25969.54|25889.54|25969.54|25889.54|25964.85|25884.85|10
1733447700000|2024-12-06 01:15:00|25969.39|25889.39|25973.5|25893.5|25973.5|25893.5|25968.3|25888.3|10
1733447710000|2024-12-06 01:15:10|25975.21|25895.21|25971.73|25891.73|25975.21|25895.21|25971.45|25891.45|9
1733447720000|2024-12-06 01:15:20|25971.41|25891.41|25960.99|25880.99|25972.11|25892.11|25960.99|25880.99|10
1733447730000|2024-12-06 01:15:30|25961.11|25881.11|25963.65|25883.65|25963.65|25883.65|25961.11|25881.11|10
1733447740000|2024-12-06 01:15:40|25963.92|25883.92|25963.89|25883.89|25964.17|25884.17|25963.06|25883.06|10
1733447750000|2024-12-06 01:15:50|25964.17|25884.17|25969.62|25889.62|25969.72|25889.72|25964.17|25884.17|10
1733447760000|2024-12-06 01:16:00|25969.15|25889.15|25968.55|25888.55|25970.59|25890.59|25968.55|25888.55|10
1733447770000|2024-12-06 01:16:10|25968.1|25888.1|25959.52|25879.52|25968.1|25888.1|25959.52|25879.52|10
1733447780000|2024-12-06 01:16:20|25958.69|25878.69|25944.51|25864.51|25958.69|25878.69|25940.3|25860.3|10
1733447790000|2024-12-06 01:16:30|25944.81|25864.81|25946.91|25866.91|25947.1|25867.1|25944.81|25864.81|10
1733447800000|2024-12-06 01:16:40|25944.41|25864.41|25939.46|25859.46|25945.24|25865.24|25938.3|25858.3|10
1733447810000|2024-12-06 01:16:50|25939.97|25859.97|25943.32|25863.32|25943.84|25863.84|25939.91|25859.91|10
1733447820000|2024-12-06 01:17:00|25942.68|25862.68|25943.28|25863.28|25943.49|25863.49|25941.98|25861.98|10
1733447830000|2024-12-06 01:17:10|25943.11|25863.11|25943.25|25863.25|25943.74|25863.74|25942.95|25862.95|10
1733447840000|2024-12-06 01:17:20|25943.13|25863.13|25941.18|25861.18|25943.13|25863.13|25940.57|25860.57|10
1733447850000|2024-12-06 01:17:30|25941.28|25861.28|25943.89|25863.89|25944.23|25864.23|25941.28|25861.28|10
1733447860000|2024-12-06 01:17:40|25944.27|25864.27|25944.05|25864.05|25945.43|25865.43|25944.05|25864.05|10
1733447870000|2024-12-06 01:17:50|25943.85|25863.85|25940.34|25860.34|25943.85|25863.85|25940.34|25860.34|10
1733447880000|2024-12-06 01:18:00|25939.79|25859.79|25936.45|25856.45|25939.79|25859.79|25936.45|25856.45|9
1733447890000|2024-12-06 01:18:10|25935.82|25855.82|25934.56|25854.56|25936.78|25856.78|25934.56|25854.56|10
1733447900000|2024-12-06 01:18:20|25934.79|25854.79|25933.68|25853.68|25935.37|25855.37|25933.68|25853.68|10
1733447910000|2024-12-06 01:18:30|25933.49|25853.49|25931.84|25851.84|25933.69|25853.69|25931.43|25851.43|9
1733447920000|2024-12-06 01:18:40|25932.22|25852.22|25928.49|25848.49|25932.44|25852.44|25928.49|25848.49|10
1733447930000|2024-12-06 01:18:50|25927.99|25847.99|25924.68|25844.68|25927.99|25847.99|25923.93|25843.93|10
1733447940000|2024-12-06 01:19:00|25925.17|25845.17|25925.01|25845.01|25925.31|25845.31|25924.79|25844.79|9
1733447950000|2024-12-06 01:19:10|25926.06|25846.06|25935.64|25855.64|25935.64|25855.64|25925.84|25845.84|10
1733447960000|2024-12-06 01:19:20|25936.48|25856.48|25949.11|25869.11|25949.11|25869.11|25935.69|25855.69|10
1733447970000|2024-12-06 01:19:30|25949.55|25869.55|25964.95|25884.95|25964.95|25884.95|25949.55|25869.55|10
1733447980000|2024-12-06 01:19:40|25965.49|25885.49|25969.75|25889.75|25969.75|25889.75|25963.85|25883.85|10
1733447990000|2024-12-06 01:19:50|25971.15|25891.15|25979.07|25899.07|25981.32|25901.32|25970.2|25890.2|10
1733448000000|2024-12-06 01:20:00|25983.75|25903.75|25987.06|25907.06|25987.06|25907.06|25983.75|25903.75|10
1733448010000|2024-12-06 01:20:10|25988.1|25908.1|25996.43|25916.43|25998.27|25918.27|25987.4|25907.4|10
1733448020000|2024-12-06 01:20:20|25996.84|25916.84|25999.72|25919.72|25999.72|25919.72|25996.84|25916.84|10
1733448030000|2024-12-06 01:20:30|26000.2|25920.2|26005.9|25925.9|26005.9|25925.9|26000.2|25920.2|10
1733448040000|2024-12-06 01:20:40|26005.15|25925.15|26011.71|25931.71|26011.71|25931.71|26005.15|25925.15|10
1733448050000|2024-12-06 01:20:50|26014.64|25934.64|26016.64|25936.64|26016.64|25936.64|26013.84|25933.84|10
1733448060000|2024-12-06 01:21:00|26016.95|25936.95|26019.37|25939.37|26021.35|25941.35|26016.95|25936.95|10
1733448070000|2024-12-06 01:21:10|26019.09|25939.09|26019.1|25939.1|26019.14|25939.14|26018.18|25938.18|10
1733448080000|2024-12-06 01:21:20|26019.39|25939.39|26019.74|25939.74|26020.24|25940.24|26016.33|25936.33|10
1733448090000|2024-12-06 01:21:30|26019.86|25939.86|26013.86|25933.86|26022.16|25942.16|26013.86|25933.86|10
1733448100000|2024-12-06 01:21:40|26017|25937|26022.8|25942.8|26022.8|25942.8|26017|25937|10
1733448110000|2024-12-06 01:21:50|26025.2|25945.2|26028.9|25948.9|26030.4|25950.4|26025.2|25945.2|10
1733448120000|2024-12-06 01:22:00|26032.3|25952.3|26047.37|25967.37|26047.37|25967.37|26032.3|25952.3|10
1733448130000|2024-12-06 01:22:10|26049.07|25969.07|26054.77|25974.77|26055.08|25975.08|26049.07|25969.07|10
1733448140000|2024-12-06 01:22:20|26056.86|25976.86|26070.43|25990.43|26070.43|25990.43|26056.86|25976.86|10
1733448150000|2024-12-06 01:22:30|26068.75|25988.75|26058.86|25978.86|26068.75|25988.75|26055.64|25975.64|10
1733448160000|2024-12-06 01:22:40|26059.02|25979.02|26068.86|25988.86|26068.86|25988.86|26059.02|25979.02|10
1733448170000|2024-12-06 01:22:50|26069.32|25989.32|26077.52|25997.52|26078.34|25998.34|26066.01|25986.01|10
1733448180000|2024-12-06 01:23:00|26077.69|25997.69|26074.26|25994.26|26077.78|25997.78|26074.26|25994.26|10
1733448190000|2024-12-06 01:23:10|26073.46|25993.46|26076.53|25996.53|26077.37|25997.37|26073.46|25993.46|10
1733448200000|2024-12-06 01:23:20|26076.56|25996.56|26077.02|25997.02|26077.5|25997.5|26075.37|25995.37|10
1733448210000|2024-12-06 01:23:30|26076.67|25996.67|26076.01|25996.01|26076.67|25996.67|26070.96|25990.96|10
1733448220000|2024-12-06 01:23:40|26076.78|25996.78|26075.57|25995.57|26077.41|25997.41|26075.31|25995.31|10
1733448230000|2024-12-06 01:23:50|26075.01|25995.01|26074.44|25994.44|26075.01|25995.01|26072.48|25992.48|10
1733448240000|2024-12-06 01:24:00|26075.26|25995.26|26061.91|25981.91|26075.26|25995.26|26061.52|25981.52|10
1733448250000|2024-12-06 01:24:10|26062.58|25982.58|26062.71|25982.71|26066.77|25986.77|26062.58|25982.58|9
1733448260000|2024-12-06 01:24:20|26061.49|25981.49|26056.1|25976.1|26061.49|25981.49|26056.1|25976.1|10
1733448270000|2024-12-06 01:24:30|26055.93|25975.93|26053.6|25973.6|26055.96|25975.96|26050.31|25970.31|9
1733448280000|2024-12-06 01:24:40|26053.08|25973.08|26070.94|25990.94|26070.94|25990.94|26053.08|25973.08|10
1733448290000|2024-12-06 01:24:50|26071.1|25991.1|26072.01|25992.01|26072.88|25992.88|26071.1|25991.1|10
1733448300000|2024-12-06 01:25:00|26071.58|25991.58|26071.63|25991.63|26072.66|25992.66|26070.97|25990.97|10
1733448310000|2024-12-06 01:25:10|26070.96|25990.96|26076.17|25996.17|26076.74|25996.74|26070.96|25990.96|10
1733448320000|2024-12-06 01:25:20|26076.67|25996.67|26079.25|25999.25|26079.25|25999.25|26076.67|25996.67|10
1733448330000|2024-12-06 01:25:30|26079.32|25999.32|26082.49|26002.49|26082.49|26002.49|26079.32|25999.32|10
1733448340000|2024-12-06 01:25:40|26083.8|26003.8|26088.74|26008.74|26089.45|26009.45|26083.8|26003.8|10
1733448350000|2024-12-06 01:25:50|26088.62|26008.62|26080.39|26000.39|26088.66|26008.66|26080.1|26000.1|10
1733448360000|2024-12-06 01:26:00|26080.25|26000.25|26083.46|26003.46|26084.3|26004.3|26079.28|25999.28|10
1733448370000|2024-12-06 01:26:10|26083.36|26003.36|26088.28|26008.28|26088.67|26008.67|26082.97|26002.97|10
1733448380000|2024-12-06 01:26:20|26087.46|26007.46|26087.82|26007.82|26090.66|26010.66|26087.46|26007.46|10
1733448390000|2024-12-06 01:26:30|26087.8|26007.8|26095.15|26015.15|26095.2|26015.2|26087.6|26007.6|10
1733448400000|2024-12-06 01:26:40|26094.93|26014.93|26098.15|26018.15|26098.66|26018.66|26093.97|26013.97|10
1733448410000|2024-12-06 01:26:50|26097.91|26017.91|26101.96|26021.96|26101.96|26021.96|26097.27|26017.27|10
1733448420000|2024-12-06 01:27:00|26102.52|26022.52|26100.35|26020.35|26102.52|26022.52|26099.28|26019.28|10
1733448430000|2024-12-06 01:27:10|26101.48|26021.48|26102.77|26022.77|26102.94|26022.94|26101.48|26021.48|10
1733448440000|2024-12-06 01:27:20|26104.28|26024.28|26116.28|26036.28|26116.28|26036.28|26103.1|26023.1|10
1733448450000|2024-12-06 01:27:30|26115.79|26035.79|26116.52|26036.52|26117.62|26037.62|26115.79|26035.79|10
1733448460000|2024-12-06 01:27:40|26116.44|26036.44|26123|26043|26123.67|26043.67|26115.75|26035.75|10
1733448470000|2024-12-06 01:27:50|26123.3|26043.3|26124.19|26044.19|26124.49|26044.49|26122.41|26042.41|10
1733448480000|2024-12-06 01:28:00|26125.02|26045.02|26126.22|26046.22|26127.94|26047.94|26124.6|26044.6|10
1733448490000|2024-12-06 01:28:10|26125.83|26045.83|26134.83|26054.83|26136.03|26056.03|26125.52|26045.52|10
1733448500000|2024-12-06 01:28:20|26135.12|26055.12|26134.7|26054.7|26137.03|26057.03|26134.7|26054.7|10
1733448510000|2024-12-06 01:28:30|26134.73|26054.73|26137.5|26057.5|26137.5|26057.5|26132.99|26052.99|10
1733448520000|2024-12-06 01:28:40|26136.79|26056.79|26139.35|26059.35|26139.35|26059.35|26136.79|26056.79|10
1733448530000|2024-12-06 01:28:50|26139.34|26059.34|26144.06|26064.06|26144.06|26064.06|26139.34|26059.34|10
1733448540000|2024-12-06 01:29:00|26143.85|26063.85|26145.56|26065.56|26146.58|26066.58|26143.85|26063.85|10
1733448550000|2024-12-06 01:29:10|26145.91|26065.91|26149.27|26069.27|26149.27|26069.27|26145.28|26065.28|10
1733448560000|2024-12-06 01:29:20|26149|26069|26155.66|26075.66|26155.66|26075.66|26149|26069|10
1733448570000|2024-12-06 01:29:30|26156.23|26076.23|26156.73|26076.73|26158.4|26078.4|26156.11|26076.11|10
1733448580000|2024-12-06 01:29:40|26153.61|26073.61|26151.51|26071.51|26153.61|26073.61|26150.89|26070.89|10
1733448590000|2024-12-06 01:29:50|26151.75|26071.75|26152.76|26072.76|26152.76|26072.76|26151|26071|10
1733448600000|2024-12-06 01:30:00|26153.26|26073.26|26152.61|26072.61|26153.64|26073.64|26152.25|26072.25|10
1733448610000|2024-12-06 01:30:10|26153.01|26073.01|26165.1|26085.1|26165.1|26085.1|26151.97|26071.97|10
1733448620000|2024-12-06 01:30:20|26165.49|26085.49|26164.45|26084.45|26165.52|26085.52|26163.98|26083.98|9
1733448630000|2024-12-06 01:30:30|26164.12|26084.12|26168.41|26088.41|26168.69|26088.69|26164.12|26084.12|10
1733448640000|2024-12-06 01:30:40|26167.91|26087.91|26171.64|26091.64|26172.93|26092.93|26167.91|26087.91|10
1733448650000|2024-12-06 01:30:50|26172.16|26092.16|26175.06|26095.06|26175.84|26095.84|26171.75|26091.75|10
1733448660000|2024-12-06 01:31:00|26175.86|26095.86|26183.31|26103.31|26183.31|26103.31|26175.86|26095.86|10
1733448670000|2024-12-06 01:31:10|26184.29|26104.29|26174.85|26094.85|26186.41|26106.41|26174.85|26094.85|10
1733448680000|2024-12-06 01:31:20|26173.61|26093.61|26174.03|26094.03|26174.03|26094.03|26169.8|26089.8|10
1733448690000|2024-12-06 01:31:30|26175.59|26095.59|26180.07|26100.07|26180.97|26100.97|26175.59|26095.59|9
1733448700000|2024-12-06 01:31:40|26180.62|26100.62|26180.46|26100.46|26182.84|26102.84|26179.94|26099.94|10
1733448710000|2024-12-06 01:31:50|26180.72|26100.72|26183.7|26103.7|26183.7|26103.7|26180.69|26100.69|9
1733448720000|2024-12-06 01:32:00|26183.66|26103.66|26182.39|26102.39|26183.93|26103.93|26181.19|26101.19|10
1733448730000|2024-12-06 01:32:10|26182.55|26102.55|26191.54|26111.54|26192.56|26112.56|26182.55|26102.55|10
1733448740000|2024-12-06 01:32:20|26193.83|26113.83|26181.04|26101.04|26194.82|26114.82|26179.56|26099.56|10
1733448750000|2024-12-06 01:32:30|26180.38|26100.38|26181.82|26101.82|26181.82|26101.82|26179.2|26099.2|10
1733448760000|2024-12-06 01:32:40|26181.58|26101.58|26182.08|26102.08|26182.17|26102.17|26180.63|26100.63|10
1733448770000|2024-12-06 01:32:50|26182.14|26102.14|26182.56|26102.56|26183.27|26103.27|26181.14|26101.14|10
1733448780000|2024-12-06 01:33:00|26181.51|26101.51|26175.01|26095.01|26181.51|26101.51|26173.93|26093.93|10
1733448790000|2024-12-06 01:33:10|26174.96|26094.96|26172.22|26092.22|26175.37|26095.37|26172.22|26092.22|10
1733448800000|2024-12-06 01:33:20|26172.35|26092.35|26169.14|26089.14|26172.35|26092.35|26167.42|26087.42|10
1733448810000|2024-12-06 01:33:30|26168.8|26088.8|26164.9|26084.9|26168.8|26088.8|26164.6|26084.6|10
1733448820000|2024-12-06 01:33:40|26165.17|26085.17|26159.47|26079.47|26165.17|26085.17|26159.47|26079.47|10
1733448830000|2024-12-06 01:33:50|26159.21|26079.21|26156.3|26076.3|26159.23|26079.23|26155.87|26075.87|10
1733448840000|2024-12-06 01:34:00|26156.01|26076.01|26155.81|26075.81|26156.01|26076.01|26152.8|26072.8|10
1733448850000|2024-12-06 01:34:10|26155.7|26075.7|26155.7|26075.7|26157.08|26077.08|26154.31|26074.31|10
1733448860000|2024-12-06 01:34:20|26157.97|26077.97|26159.35|26079.35|26160.87|26080.87|26157.97|26077.97|10
1733448870000|2024-12-06 01:34:30|26159.06|26079.06|26164.37|26084.37|26165.82|26085.82|26159.06|26079.06|10
1733448880000|2024-12-06 01:34:40|26164.36|26084.36|26169.99|26089.99|26170.23|26090.23|26164.36|26084.36|10
1733448890000|2024-12-06 01:34:50|26168.06|26088.06|26165.57|26085.57|26169.4|26089.4|26165.26|26085.26|10
1733448900000|2024-12-06 01:35:00|26165.92|26085.92|26169.33|26089.33|26169.33|26089.33|26165.92|26085.92|10
1733448910000|2024-12-06 01:35:10|26169.91|26089.91|26176.32|26096.32|26176.71|26096.71|26169.91|26089.91|10
1733448920000|2024-12-06 01:35:20|26175.09|26095.09|26185.09|26105.09|26185.6|26105.6|26175.09|26095.09|10
1733448930000|2024-12-06 01:35:30|26185.03|26105.03|26185.26|26105.26|26185.38|26105.38|26184.19|26104.19|10
1733448940000|2024-12-06 01:35:40|26185.12|26105.12|26181.18|26101.18|26185.47|26105.47|26181.18|26101.18|10
1733448950000|2024-12-06 01:35:50|26181.24|26101.24|26182.59|26102.59|26182.97|26102.97|26179.96|26099.96|10
1733448960000|2024-12-06 01:36:00|26181.57|26101.57|26180.82|26100.82|26182.24|26102.24|26180.82|26100.82|9
1733448970000|2024-12-06 01:36:10|26180.21|26100.21|26180.85|26100.85|26181.07|26101.07|26178.65|26098.65|10
1733448980000|2024-12-06 01:36:20|26181.06|26101.06|26181.1|26101.1|26181.86|26101.86|26180.86|26100.86|10
1733448990000|2024-12-06 01:36:30|26180.63|26100.63|26177.53|26097.53|26180.63|26100.63|26177.53|26097.53|10
1733449000000|2024-12-06 01:36:40|26177.54|26097.54|26177.17|26097.17|26179.12|26099.12|26176.38|26096.38|10
1733449010000|2024-12-06 01:36:50|26177.37|26097.37|26176.65|26096.65|26178.04|26098.04|26176.65|26096.65|10
1733449020000|2024-12-06 01:37:00|26176.59|26096.59|26167.85|26087.85|26176.59|26096.59|26167.7|26087.7|10
1733449030000|2024-12-06 01:37:10|26167.7|26087.7|26173.92|26093.92|26173.92|26093.92|26167.54|26087.54|10
1733449040000|2024-12-06 01:37:20|26174.7|26094.7|26180.49|26100.49|26180.49|26100.49|26174.7|26094.7|10
1733449050000|2024-12-06 01:37:30|26183.04|26103.04|26185.08|26105.08|26185.96|26105.96|26183.04|26103.04|10
1733449060000|2024-12-06 01:37:40|26184.94|26104.94|26186.33|26106.33|26186.33|26106.33|26183.3|26103.3|10
1733449070000|2024-12-06 01:37:50|26186.47|26106.47|26190.05|26110.05|26191.26|26111.26|26186.47|26106.47|10
1733449080000|2024-12-06 01:38:00|26189.43|26109.43|26202.35|26122.35|26202.35|26122.35|26189.43|26109.43|10
1733449090000|2024-12-06 01:38:10|26201.9|26121.9|26200.74|26120.74|26202.23|26122.23|26199.82|26119.82|10
1733449100000|2024-12-06 01:38:20|26200.97|26120.97|26201.96|26121.96|26202.03|26122.03|26199.73|26119.73|10
1733449110000|2024-12-06 01:38:30|26202.51|26122.51|26212.04|26132.04|26212.58|26132.58|26202.51|26122.51|10
1733449120000|2024-12-06 01:38:40|26212.5|26132.5|26214.38|26134.38|26214.38|26134.38|26212.17|26132.17|10
1733449130000|2024-12-06 01:38:50|26214.28|26134.28|26213.37|26133.37|26214.53|26134.53|26212.99|26132.99|10
1733449140000|2024-12-06 01:39:00|26213.39|26133.39|26218.02|26138.02|26218.38|26138.38|26212.91|26132.91|9
1733449150000|2024-12-06 01:39:10|26220.33|26140.33|26224.72|26144.72|26224.76|26144.76|26220.33|26140.33|10
1733449160000|2024-12-06 01:39:20|26224.65|26144.65|26219.21|26139.21|26224.71|26144.71|26219.21|26139.21|9
1733449170000|2024-12-06 01:39:30|26237.64|26157.64|26227.51|26147.51|26237.64|26157.64|26227.51|26147.51|10
1733449180000|2024-12-06 01:39:40|26226.69|26146.69|26228.56|26148.56|26229.24|26149.24|26225.3|26145.3|10
1733449190000|2024-12-06 01:39:50|26228.48|26148.48|26233.76|26153.76|26233.76|26153.76|26228.28|26148.28|9
1733449200000|2024-12-06 01:40:00|26233.86|26153.86|26230.17|26150.17|26235.54|26155.54|26229.51|26149.51|10
1733449210000|2024-12-06 01:40:10|26232.07|26152.07|26236.05|26156.05|26236.05|26156.05|26230.76|26150.76|10
1733449220000|2024-12-06 01:40:20|26237.09|26157.09|26238.29|26158.29|26239.11|26159.11|26236.53|26156.53|10
1733449230000|2024-12-06 01:40:30|26238.52|26158.52|26237.88|26157.88|26240.26|26160.26|26237.88|26157.88|10
1733449240000|2024-12-06 01:40:40|26237.21|26157.21|26234.72|26154.72|26237.21|26157.21|26234.72|26154.72|10
1733449250000|2024-12-06 01:40:50|26234.35|26154.35|26224.69|26144.69|26234.35|26154.35|26224.69|26144.69|10
1733449260000|2024-12-06 01:41:00|26224.92|26144.92|26223.69|26143.69|26226.62|26146.62|26223.69|26143.69|10
1733449270000|2024-12-06 01:41:10|26223.12|26143.12|26212.18|26132.18|26223.12|26143.12|26212.18|26132.18|10
1733449280000|2024-12-06 01:41:20|26211.36|26131.36|26208.63|26128.63|26211.94|26131.94|26208.63|26128.63|10
1733449290000|2024-12-06 01:41:30|26221.81|26141.81|26217.72|26137.72|26221.81|26141.81|26217.72|26137.72|10
1733449300000|2024-12-06 01:41:40|26218.74|26138.74|26217.26|26137.26|26220.55|26140.55|26216.89|26136.89|10
1733449310000|2024-12-06 01:41:50|26217.34|26137.34|26213.72|26133.72|26218.32|26138.32|26213.26|26133.26|10
1733449320000|2024-12-06 01:42:00|26213.48|26133.48|26208.52|26128.52|26213.48|26133.48|26208.52|26128.52|10
1733449330000|2024-12-06 01:42:10|26208.25|26128.25|26208.64|26128.64|26208.64|26128.64|26207.63|26127.63|10
1733449340000|2024-12-06 01:42:20|26208.15|26128.15|26211.22|26131.22|26211.22|26131.22|26207.56|26127.56|10
1733449350000|2024-12-06 01:42:30|26206.44|26126.44|26204.3|26124.3|26207.35|26127.35|26204.3|26124.3|10
1733449360000|2024-12-06 01:42:40|26200.72|26120.72|26199.87|26119.87|26201.83|26121.83|26199.62|26119.62|10
1733449370000|2024-12-06 01:42:50|26199.09|26119.09|26208.32|26128.32|26208.32|26128.32|26199.09|26119.09|10
1733449380000|2024-12-06 01:43:00|26207.44|26127.44|26202.4|26122.4|26209.38|26129.38|26202.4|26122.4|10
1733449390000|2024-12-06 01:43:10|26201.74|26121.74|26199.05|26119.05|26201.74|26121.74|26197.6|26117.6|10
1733449400000|2024-12-06 01:43:20|26200.72|26120.72|26193.42|26113.42|26201.47|26121.47|26190.49|26110.49|10
1733449410000|2024-12-06 01:43:30|26192.15|26112.15|26189.26|26109.26|26192.15|26112.15|26188.41|26108.41|10
1733449420000|2024-12-06 01:43:40|26191.26|26111.26|26192.88|26112.88|26192.88|26112.88|26189.64|26109.64|10
1733449430000|2024-12-06 01:43:50|26193.63|26113.63|26191.75|26111.75|26193.63|26113.63|26191.75|26111.75|10
1733449440000|2024-12-06 01:44:00|26192.09|26112.09|26190.07|26110.07|26193.78|26113.78|26190.07|26110.07|10
1733449450000|2024-12-06 01:44:10|26190.51|26110.51|26190.97|26110.97|26190.98|26110.98|26189.85|26109.85|10
1733449460000|2024-12-06 01:44:20|26190.81|26110.81|26196.53|26116.53|26198.26|26118.26|26190.81|26110.81|10
1733449470000|2024-12-06 01:44:30|26197.99|26117.99|26199.57|26119.57|26199.79|26119.79|26197.99|26117.99|10
1733449480000|2024-12-06 01:44:40|26199.74|26119.74|26202.15|26122.15|26202.22|26122.22|26199.74|26119.74|10
1733449490000|2024-12-06 01:44:50|26201.66|26121.66|26201.13|26121.13|26202.07|26122.07|26201.13|26121.13|10
1733449500000|2024-12-06 01:45:00|26201.43|26121.43|26194.45|26114.45|26201.45|26121.45|26193.28|26113.28|10
1733449510000|2024-12-06 01:45:10|26194.57|26114.57|26197.87|26117.87|26197.87|26117.87|26194.55|26114.55|10
1733449520000|2024-12-06 01:45:20|26197.97|26117.97|26201.05|26121.05|26201.58|26121.58|26197.85|26117.85|10
1733449530000|2024-12-06 01:45:30|26201.64|26121.64|26206.3|26126.3|26206.3|26126.3|26201.64|26121.64|10
1733449540000|2024-12-06 01:45:40|26207.3|26127.3|26210.03|26130.03|26210.29|26130.29|26206.66|26126.66|10
1733449550000|2024-12-06 01:45:50|26209.44|26129.44|26208.38|26128.38|26209.86|26129.86|26207.18|26127.18|9
1733449560000|2024-12-06 01:46:00|26208.51|26128.51|26208.89|26128.89|26209.9|26129.9|26208.51|26128.51|10
1733449570000|2024-12-06 01:46:10|26207.92|26127.92|26204.07|26124.07|26208.85|26128.85|26204.07|26124.07|10
1733449580000|2024-12-06 01:46:20|26203.85|26123.85|26206.27|26126.27|26206.95|26126.95|26203.85|26123.85|10
1733449590000|2024-12-06 01:46:30|26206.6|26126.6|26207.74|26127.74|26208.4|26128.4|26206.6|26126.6|10
1733449600000|2024-12-06 01:46:40|26207.21|26127.21|26207.7|26127.7|26207.7|26127.7|26205.91|26125.91|10
1733449610000|2024-12-06 01:46:50|26209.59|26129.59|26217.41|26137.41|26217.41|26137.41|26209.59|26129.59|10
1733449620000|2024-12-06 01:47:00|26219.08|26139.08|26218.7|26138.7|26220.76|26140.76|26218.7|26138.7|10
1733449630000|2024-12-06 01:47:10|26219.11|26139.11|26219.55|26139.55|26220.86|26140.86|26218.98|26138.98|10
1733449640000|2024-12-06 01:47:20|26220.17|26140.17|26223.97|26143.97|26223.97|26143.97|26219.66|26139.66|10
1733449650000|2024-12-06 01:47:30|26223.86|26143.86|26222.23|26142.23|26223.93|26143.93|26222.23|26142.23|10
1733449660000|2024-12-06 01:47:40|26222.49|26142.49|26217.05|26137.05|26222.87|26142.87|26217.05|26137.05|10
1733449670000|2024-12-06 01:47:50|26215.79|26135.79|26213.92|26133.92|26215.79|26135.79|26213.42|26133.42|10
1733449680000|2024-12-06 01:48:00|26215.18|26135.18|26213.13|26133.13|26215.96|26135.96|26213.13|26133.13|10
1733449690000|2024-12-06 01:48:10|26212.59|26132.59|26213.41|26133.41|26213.94|26133.94|26211.35|26131.35|10
1733449700000|2024-12-06 01:48:20|26214.24|26134.24|26217.72|26137.72|26217.72|26137.72|26214.24|26134.24|10
1733449710000|2024-12-06 01:48:30|26217.81|26137.81|26223.38|26143.38|26224.03|26144.03|26217.81|26137.81|10
1733449720000|2024-12-06 01:48:40|26224.16|26144.16|26226.64|26146.64|26226.64|26146.64|26224.16|26144.16|10
1733449730000|2024-12-06 01:48:50|26226.77|26146.77|26225.71|26145.71|26227.47|26147.47|26225.71|26145.71|10
1733449740000|2024-12-06 01:49:00|26225.29|26145.29|26242.45|26162.45|26242.97|26162.97|26225.29|26145.29|10
1733449750000|2024-12-06 01:49:10|26242.39|26162.39|26242|26162|26242.5|26162.5|26240.86|26160.86|10
1733449760000|2024-12-06 01:49:20|26242.62|26162.62|26240.31|26160.31|26242.75|26162.75|26240.31|26160.31|10
1733449770000|2024-12-06 01:49:30|26240|26160|26240.79|26160.79|26241.09|26161.09|26239.73|26159.73|10
1733449780000|2024-12-06 01:49:40|26241.61|26161.61|26247.84|26167.84|26247.84|26167.84|26241.38|26161.38|10
1733449790000|2024-12-06 01:49:50|26252.51|26172.51|26255.95|26175.95|26256.74|26176.74|26252.51|26172.51|10
1733449800000|2024-12-06 01:50:00|26257.42|26177.42|26259.81|26179.81|26259.81|26179.81|26257.42|26177.42|10
1733449810000|2024-12-06 01:50:10|26261.05|26181.05|26256.35|26176.35|26261.05|26181.05|26256.35|26176.35|10
1733449820000|2024-12-06 01:50:20|26257.21|26177.21|26252.01|26172.01|26257.21|26177.21|26252.01|26172.01|10
1733449830000|2024-12-06 01:50:30|26251.79|26171.79|26252.51|26172.51|26252.51|26172.51|26251.15|26171.15|10
1733449840000|2024-12-06 01:50:40|26251.8|26171.8|26249.31|26169.31|26252.28|26172.28|26249.31|26169.31|10
1733449850000|2024-12-06 01:50:50|26248.85|26168.85|26248.81|26168.81|26248.85|26168.85|26247.24|26167.24|10
1733449860000|2024-12-06 01:51:00|26248.76|26168.76|26249.02|26169.02|26249.33|26169.33|26248.1|26168.1|10
1733449870000|2024-12-06 01:51:10|26250.17|26170.17|26256.94|26176.94|26256.94|26176.94|26249.35|26169.35|10
1733449880000|2024-12-06 01:51:20|26257.78|26177.78|26260.32|26180.32|26260.99|26180.99|26257.78|26177.78|10
1733449890000|2024-12-06 01:51:30|26260.11|26180.11|26261.68|26181.68|26261.68|26181.68|26258.96|26178.96|10
1733449900000|2024-12-06 01:51:40|26262.26|26182.26|26266|26186|26266|26186|26262.26|26182.26|10
1733449910000|2024-12-06 01:51:50|26265.55|26185.55|26268.87|26188.87|26268.87|26188.87|26264.8|26184.8|10
1733449920000|2024-12-06 01:52:00|26268.81|26188.81|26270.36|26190.36|26271|26191|26268.81|26188.81|10
1733449930000|2024-12-06 01:52:10|26270|26190|26273.52|26193.52|26273.52|26193.52|26269.18|26189.18|10
1733449940000|2024-12-06 01:52:20|26273.51|26193.51|26275.92|26195.92|26275.92|26195.92|26273.51|26193.51|10
1733449950000|2024-12-06 01:52:30|26276.17|26196.17|26277.62|26197.62|26277.62|26197.62|26275.78|26195.78|10
1733449960000|2024-12-06 01:52:40|26277.97|26197.97|26278.19|26198.19|26278.36|26198.36|26277.81|26197.81|10
1733449970000|2024-12-06 01:52:50|26278.12|26198.12|26278.11|26198.11|26278.91|26198.91|26277.46|26197.46|10
1733449980000|2024-12-06 01:53:00|26278.06|26198.06|26279.51|26199.51|26279.51|26199.51|26277.34|26197.34|10
1733449990000|2024-12-06 01:53:10|26278.64|26198.64|26276.35|26196.35|26279.53|26199.53|26274.42|26194.42|10
1733450000000|2024-12-06 01:53:20|26275.83|26195.83|26271.03|26191.03|26275.83|26195.83|26270.94|26190.94|10
1733450010000|2024-12-06 01:53:30|26268.82|26188.82|26276.56|26196.56|26279.07|26199.07|26260.38|26180.38|9
1733450020000|2024-12-06 01:53:40|26276.42|26196.42|26271.84|26191.84|26276.42|26196.42|26271.84|26191.84|10
1733450030000|2024-12-06 01:53:50|26270.17|26190.17|26261.93|26181.93|26270.17|26190.17|26261.93|26181.93|10
1733450040000|2024-12-06 01:54:00|26260.97|26180.97|26256.76|26176.76|26261.06|26181.06|26256.76|26176.76|10
1733450050000|2024-12-06 01:54:10|26256.14|26176.14|26245.56|26165.56|26256.14|26176.14|26244.59|26164.59|10
1733450060000|2024-12-06 01:54:20|26245.75|26165.75|26244.76|26164.76|26247.4|26167.4|26243.35|26163.35|10
1733450070000|2024-12-06 01:54:30|26240.75|26160.75|26235.4|26155.4|26240.75|26160.75|26235.4|26155.4|10
1733450080000|2024-12-06 01:54:40|26235.72|26155.72|26227.1|26147.1|26235.72|26155.72|26227.08|26147.08|10
1733450090000|2024-12-06 01:54:50|26226.61|26146.61|26222.98|26142.98|26227.5|26147.5|26222.98|26142.98|10
1733450100000|2024-12-06 01:55:00|26222.87|26142.87|26212.25|26132.25|26222.87|26142.87|26211.39|26131.39|10
1733450110000|2024-12-06 01:55:10|26212.4|26132.4|26217.82|26137.82|26217.82|26137.82|26212.4|26132.4|10
1733450120000|2024-12-06 01:55:20|26209.91|26129.91|26213.12|26133.12|26214.33|26134.33|26209.31|26129.31|10
1733450130000|2024-12-06 01:55:30|26214.15|26134.15|26231.78|26151.78|26232.24|26152.24|26214.15|26134.15|10
1733450140000|2024-12-06 01:55:40|26232.17|26152.17|26231.33|26151.33|26232.66|26152.66|26231.33|26151.33|10
1733450150000|2024-12-06 01:55:50|26230.25|26150.25|26226.78|26146.78|26230.34|26150.34|26226.78|26146.78|10
1733450160000|2024-12-06 01:56:00|26226.32|26146.32|26224.75|26144.75|26226.32|26146.32|26224.47|26144.47|10
1733450170000|2024-12-06 01:56:10|26223.71|26143.71|26200.62|26120.62|26223.71|26143.71|26200.62|26120.62|10
1733450180000|2024-12-06 01:56:20|26195.95|26115.95|26195.5|26115.5|26198.6|26118.6|26194.91|26114.91|9
1733450190000|2024-12-06 01:56:30|26195.29|26115.29|26197.68|26117.68|26198.98|26118.98|26195.29|26115.29|10
1733450200000|2024-12-06 01:56:40|26197.32|26117.32|26196.18|26116.18|26199.62|26119.62|26196.17|26116.17|9
1733450210000|2024-12-06 01:56:50|26196.17|26116.17|26191.79|26111.79|26196.21|26116.21|26191.79|26111.79|10
1733450220000|2024-12-06 01:57:00|26204.66|26124.66|26202.52|26122.52|26205.18|26125.18|26202.52|26122.52|10
1733450230000|2024-12-06 01:57:10|26202.34|26122.34|26198.3|26118.3|26202.34|26122.34|26197.82|26117.82|9
1733450240000|2024-12-06 01:57:20|26199.15|26119.15|26195.34|26115.34|26199.21|26119.21|26195.34|26115.34|10
1733450250000|2024-12-06 01:57:30|26195.43|26115.43|26195.98|26115.98|26196.04|26116.04|26195|26115|10
1733450260000|2024-12-06 01:57:40|26195.27|26115.27|26196.01|26116.01|26198.92|26118.92|26195.27|26115.27|10
1733450270000|2024-12-06 01:57:50|26193.21|26113.21|26188.07|26108.07|26193.21|26113.21|26188.07|26108.07|9
1733450280000|2024-12-06 01:58:00|26187.83|26107.83|26182.26|26102.26|26187.85|26107.85|26182.26|26102.26|10
1733450290000|2024-12-06 01:58:10|26181.94|26101.94|26177.13|26097.13|26182.5|26102.5|26177.13|26097.13|10
1733450300000|2024-12-06 01:58:20|26174.13|26094.13|26171.04|26091.04|26174.13|26094.13|26169.85|26089.85|10
1733450310000|2024-12-06 01:58:30|26170.25|26090.25|26166.8|26086.8|26170.4|26090.4|26166.8|26086.8|9
1733450320000|2024-12-06 01:58:40|26166.1|26086.1|26162.44|26082.44|26166.1|26086.1|26162.44|26082.44|10
1733450330000|2024-12-06 01:58:50|26160.82|26080.82|26160.19|26080.19|26161.23|26081.23|26160.15|26080.15|9
1733450340000|2024-12-06 01:59:00|26159.96|26079.96|26154.15|26074.15|26160.22|26080.22|26154.15|26074.15|10
1733450350000|2024-12-06 01:59:10|26153.71|26073.71|26144.2|26064.2|26153.71|26073.71|26144.2|26064.2|10
1733450360000|2024-12-06 01:59:20|26143.65|26063.65|26144.05|26064.05|26144.05|26064.05|26143.01|26063.01|10
1733450370000|2024-12-06 01:59:30|26144.57|26064.57|26144.13|26064.13|26145.61|26065.61|26144.13|26064.13|10
1733450380000|2024-12-06 01:59:40|26145.04|26065.04|26144.05|26064.05|26145.05|26065.05|26143.48|26063.48|10
1733450390000|2024-12-06 01:59:50|26144.1|26064.1|26144.77|26064.77|26144.77|26064.77|26143.99|26063.99|10
1733450400000|2024-12-06 02:00:00|26144.63|26064.63|26145.35|26065.35|26145.68|26065.68|26144.6|26064.6|10
1733450410000|2024-12-06 02:00:10|26144.91|26064.91|26139.24|26059.24|26144.91|26064.91|26138.68|26058.68|10
1733450420000|2024-12-06 02:00:20|26139.94|26059.94|26140.86|26060.86|26141.99|26061.99|26139.94|26059.94|10
1733450430000|2024-12-06 02:00:30|26139.67|26059.67|26141.88|26061.88|26142.62|26062.62|26139.67|26059.67|10
1733450440000|2024-12-06 02:00:40|26142.07|26062.07|26143.9|26063.9|26143.9|26063.9|26140.9|26060.9|10
1733450450000|2024-12-06 02:00:50|26143.06|26063.06|26144.56|26064.56|26145.63|26065.63|26143.06|26063.06|10
1733450460000|2024-12-06 02:01:00|26144.41|26064.41|26135.01|26055.01|26144.41|26064.41|26135.01|26055.01|10
1733450470000|2024-12-06 02:01:10|26134.76|26054.76|26130.26|26050.26|26134.76|26054.76|26130.26|26050.26|9
1733450480000|2024-12-06 02:01:20|26130.32|26050.32|26129.29|26049.29|26130.45|26050.45|26129.29|26049.29|10
1733450490000|2024-12-06 02:01:30|26129.18|26049.18|26121.83|26041.83|26129.18|26049.18|26121.83|26041.83|10
1733450500000|2024-12-06 02:01:40|26121.56|26041.56|26122.09|26042.09|26122.1|26042.1|26121.13|26041.13|10
1733450510000|2024-12-06 02:01:50|26122.34|26042.34|26126.33|26046.33|26126.33|26046.33|26122.21|26042.21|10
1733450520000|2024-12-06 02:02:00|26125.57|26045.57|26121.62|26041.62|26125.57|26045.57|26121.62|26041.62|10
1733450530000|2024-12-06 02:02:10|26121.33|26041.33|26117.04|26037.04|26121.33|26041.33|26116.96|26036.96|10
1733450540000|2024-12-06 02:02:20|26115.36|26035.36|26098.43|26018.43|26115.36|26035.36|26098.43|26018.43|10
1733450550000|2024-12-06 02:02:30|26098.5|26018.5|26086.19|26006.19|26098.5|26018.5|26086.19|26006.19|10
1733450560000|2024-12-06 02:02:40|26086.23|26006.23|26080.5|26000.5|26086.72|26006.72|26079.61|25999.61|10
1733450570000|2024-12-06 02:02:50|26077.8|25997.8|26075.75|25995.75|26077.8|25997.8|26073.07|25993.07|10
1733450580000|2024-12-06 02:03:00|26074.77|25994.77|26073.25|25993.25|26075.98|25995.98|26073.25|25993.25|10
1733450590000|2024-12-06 02:03:10|26063.36|25983.36|26058.54|25978.54|26063.36|25983.36|26058.31|25978.31|10
1733450600000|2024-12-06 02:03:20|26057.4|25977.4|26060.5|25980.5|26061.01|25981.01|26057.4|25977.4|10
1733450610000|2024-12-06 02:03:30|26060.84|25980.84|26066.87|25986.87|26066.91|25986.91|26059.46|25979.46|10
1733450620000|2024-12-06 02:03:40|26067.27|25987.27|26066.95|25986.95|26068.48|25988.48|26066.05|25986.05|10
1733450630000|2024-12-06 02:03:50|26064.81|25984.81|26061.51|25981.51|26064.81|25984.81|26061.51|25981.51|10
1733450640000|2024-12-06 02:04:00|26061.45|25981.45|26063.06|25983.06|26063.06|25983.06|26060.75|25980.75|10
1733450650000|2024-12-06 02:04:10|26062.97|25982.97|26065.19|25985.19|26065.19|25985.19|26062.91|25982.91|10
1733450660000|2024-12-06 02:04:20|26066.03|25986.03|26059.47|25979.47|26066.03|25986.03|26059.29|25979.29|10
1733450670000|2024-12-06 02:04:30|26058.8|25978.8|26061.57|25981.57|26061.57|25981.57|26058.64|25978.64|10
1733450680000|2024-12-06 02:04:40|26061.78|25981.78|26070.01|25990.01|26070.92|25990.92|26061.78|25981.78|10
1733450690000|2024-12-06 02:04:50|26071.05|25991.05|26069.13|25989.13|26071.29|25991.29|26068.31|25988.31|10
1733450700000|2024-12-06 02:05:00|26069.01|25989.01|26074.82|25994.82|26074.82|25994.82|26069.01|25989.01|10
1733450710000|2024-12-06 02:05:10|26075.09|25995.09|26069.34|25989.34|26075.09|25995.09|26069.34|25989.34|10
1733450720000|2024-12-06 02:05:20|26068.72|25988.72|26063.42|25983.42|26068.72|25988.72|26063.42|25983.42|10
1733450730000|2024-12-06 02:05:30|26063.08|25983.08|26063.82|25983.82|26064.57|25984.57|26061.75|25981.75|10
1733450740000|2024-12-06 02:05:40|26063.63|25983.63|26066.99|25986.99|26067.43|25987.43|26063.63|25983.63|10
1733450750000|2024-12-06 02:05:50|26066.77|25986.77|26072.75|25992.75|26072.82|25992.82|26064.93|25984.93|10
1733450760000|2024-12-06 02:06:00|26073.01|25993.01|26080.39|26000.39|26080.49|26000.49|26073.01|25993.01|10
1733450770000|2024-12-06 02:06:10|26081.2|26001.2|26081.44|26001.44|26082.72|26002.72|26080.18|26000.18|10
1733450780000|2024-12-06 02:06:20|26081.39|26001.39|26079.9|25999.9|26082.32|26002.32|26079.69|25999.69|10
1733450790000|2024-12-06 02:06:30|26079.92|25999.92|26076.97|25996.97|26079.92|25999.92|26076.59|25996.59|10
1733450800000|2024-12-06 02:06:40|26076.37|25996.37|26072.01|25992.01|26076.67|25996.67|26071.96|25991.96|10
1733450810000|2024-12-06 02:06:50|26071.1|25991.1|26067.61|25987.61|26071.1|25991.1|26067.61|25987.61|10
1733450820000|2024-12-06 02:07:00|26067.92|25987.92|26076.79|25996.79|26076.79|25996.79|26067.92|25987.92|10
1733450830000|2024-12-06 02:07:10|26076.89|25996.89|26081.01|26001.01|26081.01|26001.01|26076.89|25996.89|10
1733450840000|2024-12-06 02:07:20|26080.23|26000.23|26074.65|25994.65|26080.34|26000.34|26074.65|25994.65|10
1733450850000|2024-12-06 02:07:30|26072.49|25992.49|26070.46|25990.46|26072.49|25992.49|26068.56|25988.56|10
1733450860000|2024-12-06 02:07:40|26069.74|25989.74|26071.74|25991.74|26071.74|25991.74|26069.7|25989.7|10
1733450870000|2024-12-06 02:07:50|26071.55|25991.55|26069.82|25989.82|26071.55|25991.55|26069.82|25989.82|10
1733450880000|2024-12-06 02:08:00|26069.37|25989.37|26067.69|25987.69|26069.37|25989.37|26067.69|25987.69|10
1733450890000|2024-12-06 02:08:10|26067.73|25987.73|26069.29|25989.29|26069.29|25989.29|26067.61|25987.61|10
1733450900000|2024-12-06 02:08:20|26069.45|25989.45|26065.83|25985.83|26069.45|25989.45|26065.83|25985.83|9
1733450910000|2024-12-06 02:08:30|26064.32|25984.32|26056.77|25976.77|26064.32|25984.32|26056.77|25976.77|10
1733450920000|2024-12-06 02:08:40|26055.65|25975.65|26055.64|25975.64|26055.65|25975.65|26052.82|25972.82|10
1733450930000|2024-12-06 02:08:50|26055.2|25975.2|26050.46|25970.46|26055.2|25975.2|26050.46|25970.46|10
1733450940000|2024-12-06 02:09:00|26050.2|25970.2|26046.69|25966.69|26050.26|25970.26|26046.69|25966.69|10
1733450950000|2024-12-06 02:09:10|26044.66|25964.66|26038.97|25958.97|26044.66|25964.66|26038.79|25958.79|10
1733450960000|2024-12-06 02:09:20|26037.95|25957.95|26034.99|25954.99|26037.95|25957.95|26034.99|25954.99|10
1733450970000|2024-12-06 02:09:30|26029.54|25949.54|26025.58|25945.58|26029.54|25949.54|26024.69|25944.69|10
1733450980000|2024-12-06 02:09:40|26025.63|25945.63|26026.74|25946.74|26028.27|25948.27|26025.59|25945.59|10
1733450990000|2024-12-06 02:09:50|26026.14|25946.14|26018.87|25938.87|26026.14|25946.14|26018.78|25938.78|10
1733451000000|2024-12-06 02:10:00|26019.04|25939.04|26022.65|25942.65|26022.67|25942.67|26018.94|25938.94|10
1733451010000|2024-12-06 02:10:10|26022.4|25942.4|26013.56|25933.56|26022.4|25942.4|26012.24|25932.24|10
1733451020000|2024-12-06 02:10:20|26013.59|25933.59|26021.24|25941.24|26021.28|25941.28|26013.59|25933.59|10
1733451030000|2024-12-06 02:10:30|26022.24|25942.24|26018.78|25938.78|26024.3|25944.3|26018.78|25938.78|10
1733451040000|2024-12-06 02:10:40|26018.24|25938.24|26024.66|25944.66|26024.87|25944.87|26018.21|25938.21|10
1733451050000|2024-12-06 02:10:50|26025.09|25945.09|26026.36|25946.36|26026.36|25946.36|26024.61|25944.61|10
1733451060000|2024-12-06 02:11:00|26026.22|25946.22|26030.4|25950.4|26030.4|25950.4|26026.22|25946.22|10
1733451070000|2024-12-06 02:11:10|26030.71|25950.71|26033.93|25953.93|26034.52|25954.52|26030.71|25950.71|10
1733451080000|2024-12-06 02:11:20|26034.77|25954.77|26042.15|25962.15|26042.55|25962.55|26034.77|25954.77|10
1733451090000|2024-12-06 02:11:30|26041.64|25961.64|26038.55|25958.55|26041.64|25961.64|26037.69|25957.69|10
1733451100000|2024-12-06 02:11:40|26038.72|25958.72|26030.68|25950.68|26039.03|25959.03|26030.68|25950.68|10
1733451110000|2024-12-06 02:11:50|26029.83|25949.83|26026.45|25946.45|26029.83|25949.83|26026.45|25946.45|10
1733451120000|2024-12-06 02:12:00|26025.48|25945.48|26029.39|25949.39|26030.1|25950.1|26025.48|25945.48|10
1733451130000|2024-12-06 02:12:10|26029.62|25949.62|26028.55|25948.55|26031.37|25951.37|26028.43|25948.43|10
1733451140000|2024-12-06 02:12:20|26029.31|25949.31|26028.73|25948.73|26029.4|25949.4|26028.73|25948.73|9
1733451150000|2024-12-06 02:12:30|26028.6|25948.6|26026.33|25946.33|26028.6|25948.6|26025.92|25945.92|10
1733451160000|2024-12-06 02:12:40|26025.13|25945.13|26019.66|25939.66|26025.13|25945.13|26019.66|25939.66|10
1733451170000|2024-12-06 02:12:50|26019.24|25939.24|26017.42|25937.42|26019.24|25939.24|26017.42|25937.42|10
1733451180000|2024-12-06 02:13:00|26017.53|25937.53|26020.57|25940.57|26020.69|25940.69|26017.53|25937.53|10
1733451190000|2024-12-06 02:13:10|26019.93|25939.93|26019.57|25939.57|26020.83|25940.83|26019.17|25939.17|10
1733451200000|2024-12-06 02:13:20|26020.15|25940.15|26018.87|25938.87|26020.45|25940.45|26018.87|25938.87|10
1733451210000|2024-12-06 02:13:30|26018.85|25938.85|26016.62|25936.62|26018.85|25938.85|26016.62|25936.62|9
1733451220000|2024-12-06 02:13:40|26017.58|25937.58|26019.67|25939.67|26020.49|25940.49|26017.58|25937.58|10
1733451230000|2024-12-06 02:13:50|26019.15|25939.15|26017.37|25937.37|26019.15|25939.15|26017.37|25937.37|10
1733451240000|2024-12-06 02:14:00|26016.71|25936.71|26015|25935|26016.71|25936.71|26014.54|25934.54|10
1733451250000|2024-12-06 02:14:10|26014.86|25934.86|26015.24|25935.24|26015.24|25935.24|26014.71|25934.71|10
1733451260000|2024-12-06 02:14:20|26015.31|25935.31|26016.88|25936.88|26016.89|25936.89|26015.31|25935.31|10
1733451270000|2024-12-06 02:14:30|26017.21|25937.21|26015.41|25935.41|26017.21|25937.21|26015.41|25935.41|9
1733451280000|2024-12-06 02:14:40|26014.94|25934.94|26014.64|25934.64|26015.53|25935.53|26014.24|25934.24|10
1733451290000|2024-12-06 02:14:50|26014.62|25934.62|26015.75|25935.75|26015.75|25935.75|26014.42|25934.42|8
1733451300000|2024-12-06 02:15:00|26016.13|25936.13|26018.46|25938.46|26018.46|25938.46|26015.83|25935.83|10
1733451310000|2024-12-06 02:15:10|26018.81|25938.81|26020.71|25940.71|26022.21|25942.21|26018.81|25938.81|9
1733451320000|2024-12-06 02:15:20|26021.35|25941.35|26020.18|25940.18|26021.75|25941.75|26020.18|25940.18|10
1733451330000|2024-12-06 02:15:30|26019.53|25939.53|26018.57|25938.57|26019.55|25939.55|26018.46|25938.46|10
1733451340000|2024-12-06 02:15:40|26019.56|25939.56|26021.27|25941.27|26021.27|25941.27|26017.21|25937.21|10
1733451350000|2024-12-06 02:15:50|26022.89|25942.89|26030.11|25950.11|26030.65|25950.65|26022.89|25942.89|10
1733451360000|2024-12-06 02:16:00|26030.01|25950.01|26035.51|25955.51|26035.51|25955.51|26029.11|25949.11|9
1733451370000|2024-12-06 02:16:10|26036.65|25956.65|26038.44|25958.44|26042.35|25962.35|26036.65|25956.65|9
1733451380000|2024-12-06 02:16:20|26038.34|25958.34|26037.15|25957.15|26038.87|25958.87|26036.74|25956.74|10
1733451390000|2024-12-06 02:16:30|26037.49|25957.49|26048.23|25968.23|26048.23|25968.23|26037.45|25957.45|10
1733451400000|2024-12-06 02:16:40|26046.5|25966.5|26044.05|25964.05|26046.51|25966.51|26044.05|25964.05|10
1733451410000|2024-12-06 02:16:50|26043.54|25963.54|26039.03|25959.03|26043.54|25963.54|26039.03|25959.03|10
1733451420000|2024-12-06 02:17:00|26040.34|25960.34|26050.77|25970.77|26050.77|25970.77|26039.56|25959.56|10
1733451430000|2024-12-06 02:17:10|26054.17|25974.17|26063.65|25983.65|26063.65|25983.65|26054.17|25974.17|10
1733451440000|2024-12-06 02:17:20|26063.23|25983.23|26062.34|25982.34|26064.35|25984.35|26061.37|25981.37|10
1733451450000|2024-12-06 02:17:30|26061.76|25981.76|26059.52|25979.52|26061.76|25981.76|26057.18|25977.18|10
1733451460000|2024-12-06 02:17:40|26059.99|25979.99|26060.02|25980.02|26061.47|25981.47|26059.99|25979.99|10
1733451470000|2024-12-06 02:17:50|26060.37|25980.37|26064.77|25984.77|26064.77|25984.77|26060.37|25980.37|10
1733451480000|2024-12-06 02:18:00|26065.77|25985.77|26079.06|25999.06|26079.06|25999.06|26065.77|25985.77|10
1733451490000|2024-12-06 02:18:10|26080.02|26000.02|26075.96|25995.96|26083.01|26003.01|26075.67|25995.67|10
1733451500000|2024-12-06 02:18:20|26075.62|25995.62|26074.5|25994.5|26075.9|25995.9|26074.5|25994.5|10
1733451510000|2024-12-06 02:18:30|26074.22|25994.22|26072.51|25992.51|26074.91|25994.91|26072.51|25992.51|10
1733451520000|2024-12-06 02:18:40|26075.45|25995.45|26075.49|25995.49|26076.91|25996.91|26075.45|25995.45|10
1733451530000|2024-12-06 02:18:50|26075.46|25995.46|26076.38|25996.38|26076.73|25996.73|26074.8|25994.8|9
1733451540000|2024-12-06 02:19:00|26077.01|25997.01|26083.69|26003.69|26083.69|26003.69|26077.01|25997.01|10
1733451550000|2024-12-06 02:19:10|26083.77|26003.77|26083.49|26003.49|26085.49|26005.49|26083.38|26003.38|9
1733451560000|2024-12-06 02:19:20|26084|26004|26090.87|26010.87|26090.87|26010.87|26084|26004|9
1733451570000|2024-12-06 02:19:30|26092.64|26012.64|26090.6|26010.6|26092.85|26012.85|26090.08|26010.08|10
1733451580000|2024-12-06 02:19:40|26090.81|26010.81|26091.43|26011.43|26091.73|26011.73|26090.81|26010.81|10
1733451590000|2024-12-06 02:19:50|26091.73|26011.73|26092.58|26012.58|26092.58|26012.58|26090.21|26010.21|10
1733451600000|2024-12-06 02:20:00|26092.78|26012.78|26093.73|26013.73|26095.97|26015.97|26092.78|26012.78|10
1733451610000|2024-12-06 02:20:10|26093.57|26013.57|26091.86|26011.86|26095.95|26015.95|26091.86|26011.86|10
1733451620000|2024-12-06 02:20:20|26092.22|26012.22|26090.85|26010.85|26092.22|26012.22|26089.22|26009.22|10
1733451630000|2024-12-06 02:20:30|26091.28|26011.28|26087.47|26007.47|26092.94|26012.94|26087.47|26007.47|10
1733451640000|2024-12-06 02:20:40|26087.86|26007.86|26086.41|26006.41|26090.54|26010.54|26086.41|26006.41|10
1733451650000|2024-12-06 02:20:50|26084.9|26004.9|26077.08|25997.08|26085.01|26005.01|26076.3|25996.3|10
1733451660000|2024-12-06 02:21:00|26074.98|25994.98|26073.42|25993.42|26074.98|25994.98|26070.9|25990.9|10
1733451670000|2024-12-06 02:21:10|26074.4|25994.4|26078.18|25998.18|26078.18|25998.18|26074.4|25994.4|10
1733451680000|2024-12-06 02:21:20|26079.17|25999.17|26081.53|26001.53|26081.53|26001.53|26079.17|25999.17|10
1733451690000|2024-12-06 02:21:30|26082.27|26002.27|26086.45|26006.45|26086.45|26006.45|26081.89|26001.89|10
1733451700000|2024-12-06 02:21:40|26086.42|26006.42|26087.23|26007.23|26089.39|26009.39|26086.07|26006.07|10
1733451710000|2024-12-06 02:21:50|26087.15|26007.15|26086.95|26006.95|26089.04|26009.04|26086.69|26006.69|10
1733451720000|2024-12-06 02:22:00|26087.24|26007.24|26085.87|26005.87|26087.24|26007.24|26084.93|26004.93|10
1733451730000|2024-12-06 02:22:10|26086.82|26006.82|26093.29|26013.29|26093.83|26013.83|26086.82|26006.82|10
1733451740000|2024-12-06 02:22:20|26093.02|26013.02|26091.63|26011.63|26093.21|26013.21|26091.63|26011.63|9
1733451750000|2024-12-06 02:22:30|26092.07|26012.07|26093.77|26013.77|26094.95|26014.95|26091.59|26011.59|10
1733451760000|2024-12-06 02:22:40|26090.42|26010.42|26087.95|26007.95|26091.68|26011.68|26087.95|26007.95|10
1733451770000|2024-12-06 02:22:50|26084.88|26004.88|26083.26|26003.26|26089.54|26009.54|26082.8|26002.8|10
1733451780000|2024-12-06 02:23:00|26082.78|26002.78|26075.15|25995.15|26083.81|26003.81|26075.15|25995.15|10
1733451790000|2024-12-06 02:23:10|26077.43|25997.43|26084.83|26004.83|26085.2|26005.2|26077.43|25997.43|10
1733451800000|2024-12-06 02:23:20|26084.71|26004.71|26079.88|25999.88|26084.71|26004.71|26079.88|25999.88|10
1733451810000|2024-12-06 02:23:30|26079.63|25999.63|26078.72|25998.72|26080.67|26000.67|26078.56|25998.56|10
1733451820000|2024-12-06 02:23:40|26078.45|25998.45|26081.9|26001.9|26081.9|26001.9|26078.45|25998.45|10
1733451830000|2024-12-06 02:23:50|26081.53|26001.53|26082.66|26002.66|26082.66|26002.66|26080.97|26000.97|10
1733451840000|2024-12-06 02:24:00|26083.24|26003.24|26081.48|26001.48|26083.89|26003.89|26080.77|26000.77|10
1733451850000|2024-12-06 02:24:10|26081.78|26001.78|26081.87|26001.87|26082.16|26002.16|26081.57|26001.57|9
1733451860000|2024-12-06 02:24:20|26084.17|26004.17|26085.96|26005.96|26086.15|26006.15|26083.75|26003.75|10
1733451870000|2024-12-06 02:24:30|26086.09|26006.09|26086.31|26006.31|26087.06|26007.06|26085.79|26005.79|10
1733451880000|2024-12-06 02:24:40|26085.69|26005.69|26084.81|26004.81|26085.69|26005.69|26084.09|26004.09|10
1733451890000|2024-12-06 02:24:50|26084.69|26004.69|26084.98|26004.98|26085.62|26005.62|26084.69|26004.69|10
1733451900000|2024-12-06 02:25:00|26084.48|26004.48|26085.45|26005.45|26085.45|26005.45|26084.25|26004.25|9
1733451910000|2024-12-06 02:25:10|26085.87|26005.87|26088.01|26008.01|26088.01|26008.01|26085.87|26005.87|10
1733451920000|2024-12-06 02:25:20|26088.28|26008.28|26090.84|26010.84|26091.69|26011.69|26087.01|26007.01|10
1733451930000|2024-12-06 02:25:30|26089.32|26009.32|26089.43|26009.43|26089.59|26009.59|26089.11|26009.11|10
1733451940000|2024-12-06 02:25:40|26089.32|26009.32|26087.95|26007.95|26089.32|26009.32|26087.95|26007.95|10
1733451950000|2024-12-06 02:25:50|26088.34|26008.34|26085.3|26005.3|26088.34|26008.34|26085.3|26005.3|9
1733451960000|2024-12-06 02:26:00|26085.31|26005.31|26086.96|26006.96|26086.96|26006.96|26084.2|26004.2|10
1733451970000|2024-12-06 02:26:10|26087.02|26007.02|26085.97|26005.97|26087.61|26007.61|26085.26|26005.26|10
1733451980000|2024-12-06 02:26:20|26086.59|26006.59|26085.26|26005.26|26087.09|26007.09|26085.26|26005.26|10
1733451990000|2024-12-06 02:26:30|26084.93|26004.93|26079.39|25999.39|26084.93|26004.93|26077.86|25997.86|10
1733452000000|2024-12-06 02:26:40|26078.27|25998.27|26078.83|25998.83|26079.19|25999.19|26078.27|25998.27|10
1733452010000|2024-12-06 02:26:50|26077.81|25997.81|26082.21|26002.21|26082.21|26002.21|26077.81|25997.81|10
1733452020000|2024-12-06 02:27:00|26082.17|26002.17|26086.02|26006.02|26086.02|26006.02|26082.17|26002.17|10
1733452030000|2024-12-06 02:27:10|26085.96|26005.96|26086.21|26006.21|26086.98|26006.98|26085.96|26005.96|10
1733452040000|2024-12-06 02:27:20|26085.98|26005.98|26086.96|26006.96|26086.96|26006.96|26085.21|26005.21|10
1733452050000|2024-12-06 02:27:30|26086.4|26006.4|26085.82|26005.82|26086.45|26006.45|26085.77|26005.77|10
1733452060000|2024-12-06 02:27:40|26086.32|26006.32|26090.36|26010.36|26090.36|26010.36|26086.32|26006.32|10
1733452070000|2024-12-06 02:27:50|26091.04|26011.04|26093.58|26013.58|26093.8|26013.8|26091.04|26011.04|10
1733452080000|2024-12-06 02:28:00|26094.41|26014.41|26098.41|26018.41|26098.41|26018.41|26094.41|26014.41|10
1733452090000|2024-12-06 02:28:10|26098.59|26018.59|26099.06|26019.06|26099.06|26019.06|26098.04|26018.04|10
1733452100000|2024-12-06 02:28:20|26099.15|26019.15|26100.43|26020.43|26100.58|26020.58|26099.15|26019.15|9
1733452110000|2024-12-06 02:28:30|26100.36|26020.36|26097.49|26017.49|26100.36|26020.36|26096.69|26016.69|10
1733452120000|2024-12-06 02:28:40|26096.95|26016.95|26098.46|26018.46|26099.04|26019.04|26096.62|26016.62|10
1733452130000|2024-12-06 02:28:50|26098.43|26018.43|26099.52|26019.52|26099.98|26019.98|26098.43|26018.43|10
1733452140000|2024-12-06 02:29:00|26099.53|26019.53|26099.95|26019.95|26100.67|26020.67|26099.53|26019.53|10
1733452150000|2024-12-06 02:29:10|26099.94|26019.94|26099.78|26019.78|26099.94|26019.94|26098.4|26018.4|10
1733452160000|2024-12-06 02:29:20|26100.16|26020.16|26101.27|26021.27|26101.27|26021.27|26100.16|26020.16|10
1733452170000|2024-12-06 02:29:30|26101.2|26021.2|26100.82|26020.82|26101.6|26021.6|26100.7|26020.7|10
1733452180000|2024-12-06 02:29:40|26100.44|26020.44|26099.04|26019.04|26100.47|26020.47|26099.04|26019.04|10
1733452190000|2024-12-06 02:29:50|26099|26019|26102.06|26022.06|26102.06|26022.06|26099|26019|10
1733452200000|2024-12-06 02:30:00|26102.55|26022.55|26100.61|26020.61|26102.92|26022.92|26100.61|26020.61|9
1733452210000|2024-12-06 02:30:10|26100.68|26020.68|26102.78|26022.78|26103.02|26023.02|26100.26|26020.26|10
1733452220000|2024-12-06 02:30:20|26104.54|26024.54|26104.44|26024.44|26104.62|26024.62|26103.83|26023.83|10
1733452230000|2024-12-06 02:30:30|26104.31|26024.31|26105.87|26025.87|26107.61|26027.61|26104.31|26024.31|10
1733452240000|2024-12-06 02:30:40|26105.77|26025.77|26100.84|26020.84|26105.77|26025.77|26100.84|26020.84|10
1733452250000|2024-12-06 02:30:50|26100.11|26020.11|26091.82|26011.82|26100.11|26020.11|26091.82|26011.82|9
1733452260000|2024-12-06 02:31:00|26090.84|26010.84|26082.04|26002.04|26090.84|26010.84|26082.04|26002.04|10
1733452270000|2024-12-06 02:31:10|26080.93|26000.93|26080.92|26000.92|26080.93|26000.93|26079.68|25999.68|10
1733452280000|2024-12-06 02:31:20|26081.3|26001.3|26082.12|26002.12|26082.81|26002.81|26081.3|26001.3|10
1733452290000|2024-12-06 02:31:30|26081.44|26001.44|26079.5|25999.5|26081.67|26001.67|26079.33|25999.33|10
1733452300000|2024-12-06 02:31:40|26079.74|25999.74|26078.75|25998.75|26079.74|25999.74|26078.75|25998.75|10
1733452310000|2024-12-06 02:31:50|26078.08|25998.08|26076.64|25996.64|26078.08|25998.08|26076.31|25996.31|10
1733452320000|2024-12-06 02:32:00|26075.92|25995.92|26077.88|25997.88|26078.24|25998.24|26075.92|25995.92|10
1733452330000|2024-12-06 02:32:10|26078.15|25998.15|26079.35|25999.35|26079.85|25999.85|26078.06|25998.06|10
1733452340000|2024-12-06 02:32:20|26079.91|25999.91|26080.56|26000.56|26080.83|26000.83|26078.53|25998.53|10
1733452350000|2024-12-06 02:32:30|26083.7|26003.7|26080.84|26000.84|26086.68|26006.68|26079.71|25999.71|10
1733452360000|2024-12-06 02:32:40|26081.24|26001.24|26083.8|26003.8|26084.01|26004.01|26081.21|26001.21|10
1733452370000|2024-12-06 02:32:50|26083.69|26003.69|26088.94|26008.94|26088.94|26008.94|26083.26|26003.26|10
1733452380000|2024-12-06 02:33:00|26088.33|26008.33|26085.72|26005.72|26088.55|26008.55|26085.72|26005.72|10
1733452390000|2024-12-06 02:33:10|26085.74|26005.74|26085.81|26005.81|26086.14|26006.14|26084|26004|10
1733452400000|2024-12-06 02:33:20|26086.44|26006.44|26092.36|26012.36|26092.46|26012.46|26086.44|26006.44|10
1733452410000|2024-12-06 02:33:30|26091.88|26011.88|26089.98|26009.98|26092|26012|26089.98|26009.98|9
1733452420000|2024-12-06 02:33:40|26089.07|26009.07|26087.83|26007.83|26089.07|26009.07|26087.55|26007.55|10
1733452430000|2024-12-06 02:33:50|26087.62|26007.62|26089.88|26009.88|26089.88|26009.88|26087.62|26007.62|10
1733452440000|2024-12-06 02:34:00|26089.89|26009.89|26090.9|26010.9|26091.03|26011.03|26089.89|26009.89|10
1733452450000|2024-12-06 02:34:10|26090.94|26010.94|26095.03|26015.03|26095.15|26015.15|26090.03|26010.03|10
1733452460000|2024-12-06 02:34:20|26095.63|26015.63|26078.11|25998.11|26096.31|26016.31|26078.11|25998.11|10
1733452470000|2024-12-06 02:34:30|26078.33|25998.33|26081.42|26001.42|26081.42|26001.42|26078.33|25998.33|10
1733452480000|2024-12-06 02:34:40|26083.02|26003.02|26084.71|26004.71|26085.08|26005.08|26082.43|26002.43|10
1733452490000|2024-12-06 02:34:50|26084.47|26004.47|26088.68|26008.68|26088.68|26008.68|26084.42|26004.42|9
1733452500000|2024-12-06 02:35:00|26088|26008|26090.41|26010.41|26090.41|26010.41|26088|26008|10
1733452510000|2024-12-06 02:35:10|26091.32|26011.32|26090.08|26010.08|26091.81|26011.81|26089.48|26009.48|10
1733452520000|2024-12-06 02:35:20|26090.96|26010.96|26092.95|26012.95|26093.34|26013.34|26090.96|26010.96|9
1733452530000|2024-12-06 02:35:30|26092.83|26012.83|26095.58|26015.58|26095.58|26015.58|26092.83|26012.83|10
1733452540000|2024-12-06 02:35:40|26096.52|26016.52|26098.14|26018.14|26099.77|26019.77|26096.52|26016.52|10
1733452550000|2024-12-06 02:35:50|26097.9|26017.9|26100.42|26020.42|26101.35|26021.35|26097.9|26017.9|10
1733452560000|2024-12-06 02:36:00|26100.11|26020.11|26100.75|26020.75|26102.55|26022.55|26100.11|26020.11|10
1733452570000|2024-12-06 02:36:10|26101.31|26021.31|26098.46|26018.46|26101.31|26021.31|26098.46|26018.46|10
1733452580000|2024-12-06 02:36:20|26098.33|26018.33|26097.92|26017.92|26098.9|26018.9|26097.92|26017.92|9
1733452590000|2024-12-06 02:36:30|26099.05|26019.05|26097.58|26017.58|26099.14|26019.14|26097.58|26017.58|10
1733452600000|2024-12-06 02:36:40|26097.18|26017.18|26096.7|26016.7|26097.63|26017.63|26096.21|26016.21|10
1733452610000|2024-12-06 02:36:50|26096.97|26016.97|26094.71|26014.71|26096.97|26016.97|26094.27|26014.27|10
1733452620000|2024-12-06 02:37:00|26095.32|26015.32|26095.42|26015.42|26096.24|26016.24|26093.66|26013.66|10
1733452630000|2024-12-06 02:37:10|26095.66|26015.66|26098.57|26018.57|26098.57|26018.57|26094.73|26014.73|9
1733452640000|2024-12-06 02:37:20|26098.67|26018.67|26095.57|26015.57|26098.67|26018.67|26095.57|26015.57|10
1733452650000|2024-12-06 02:37:30|26095.45|26015.45|26094.48|26014.48|26095.59|26015.59|26092.52|26012.52|9
1733452660000|2024-12-06 02:37:40|26095.61|26015.61|26100.26|26020.26|26100.26|26020.26|26095.61|26015.61|10
1733452670000|2024-12-06 02:37:50|26100.83|26020.83|26100.3|26020.3|26101.22|26021.22|26100.08|26020.08|10
1733452680000|2024-12-06 02:38:00|26100.45|26020.45|26101.42|26021.42|26101.42|26021.42|26099.37|26019.37|10
1733452690000|2024-12-06 02:38:10|26101.66|26021.66|26100.15|26020.15|26102.2|26022.2|26100.15|26020.15|10
1733452700000|2024-12-06 02:38:20|26100.23|26020.23|26102.01|26022.01|26102.58|26022.58|26100.23|26020.23|10
1733452710000|2024-12-06 02:38:30|26102.6|26022.6|26105.03|26025.03|26105.03|26025.03|26102.56|26022.56|10
1733452720000|2024-12-06 02:38:40|26104.93|26024.93|26106.01|26026.01|26106.15|26026.15|26104.57|26024.57|9
1733452730000|2024-12-06 02:38:50|26104.78|26024.78|26107.63|26027.63|26107.79|26027.79|26104.76|26024.76|10
1733452740000|2024-12-06 02:39:00|26108.37|26028.37|26127.47|26047.47|26127.47|26047.47|26108.21|26028.21|10
1733452750000|2024-12-06 02:39:10|26127.78|26047.78|26131.87|26051.87|26132.44|26052.44|26127.78|26047.78|10
1733452760000|2024-12-06 02:39:20|26132.31|26052.31|26131.69|26051.69|26132.31|26052.31|26131.58|26051.58|10
1733452770000|2024-12-06 02:39:30|26131.57|26051.57|26135.05|26055.05|26135.05|26055.05|26130.82|26050.82|9
1733452780000|2024-12-06 02:39:40|26135.16|26055.16|26136.9|26056.9|26136.95|26056.95|26135.16|26055.16|10
1733452790000|2024-12-06 02:39:50|26137.02|26057.02|26135.59|26055.59|26137.97|26057.97|26135.57|26055.57|10
1733452800000|2024-12-06 02:40:00|26135.12|26055.12|26124.46|26044.46|26135.12|26055.12|26124.46|26044.46|10
1733452810000|2024-12-06 02:40:10|26122.87|26042.87|26120.88|26040.88|26122.87|26042.87|26120.06|26040.06|10
1733452820000|2024-12-06 02:40:20|26121.4|26041.4|26125.52|26045.52|26125.52|26045.52|26121.4|26041.4|9
1733452830000|2024-12-06 02:40:30|26125.54|26045.54|26124.06|26044.06|26126.02|26046.02|26124.06|26044.06|10
1733452840000|2024-12-06 02:40:40|26122.62|26042.62|26121.38|26041.38|26122.62|26042.62|26121.37|26041.37|10
1733452850000|2024-12-06 02:40:50|26121.37|26041.37|26118.01|26038.01|26121.37|26041.37|26117.62|26037.62|10
1733452860000|2024-12-06 02:41:00|26117.86|26037.86|26117.1|26037.1|26117.86|26037.86|26117|26037|9
1733452870000|2024-12-06 02:41:10|26117.32|26037.32|26128.26|26048.26|26128.26|26048.26|26117.32|26037.32|10
1733452880000|2024-12-06 02:41:20|26128.72|26048.72|26133.65|26053.65|26133.65|26053.65|26128.72|26048.72|10
1733452890000|2024-12-06 02:41:30|26133.75|26053.75|26134.98|26054.98|26135.84|26055.84|26133.25|26053.25|10
1733452900000|2024-12-06 02:41:40|26134.69|26054.69|26137.19|26057.19|26137.31|26057.31|26134.69|26054.69|10
1733452910000|2024-12-06 02:41:50|26137.22|26057.22|26137.09|26057.09|26137.27|26057.27|26136.49|26056.49|10
1733452920000|2024-12-06 02:42:00|26140.69|26060.69|26148.21|26068.21|26148.21|26068.21|26140.69|26060.69|10
1733452930000|2024-12-06 02:42:10|26147.78|26067.78|26140.71|26060.71|26147.78|26067.78|26139.03|26059.03|10
1733452940000|2024-12-06 02:42:20|26140.8|26060.8|26140.59|26060.59|26141.64|26061.64|26140.31|26060.31|10
1733452950000|2024-12-06 02:42:30|26140.78|26060.78|26138.28|26058.28|26140.78|26060.78|26137.42|26057.42|10
1733452960000|2024-12-06 02:42:40|26138.26|26058.26|26138.01|26058.01|26138.4|26058.4|26137.72|26057.72|10
1733452970000|2024-12-06 02:42:50|26138.15|26058.15|26139.3|26059.3|26139.78|26059.78|26138.15|26058.15|10
1733452980000|2024-12-06 02:43:00|26139.48|26059.48|26140.4|26060.4|26140.5|26060.5|26138.9|26058.9|10
1733452990000|2024-12-06 02:43:10|26140.39|26060.39|26143.73|26063.73|26143.73|26063.73|26139.99|26059.99|10
1733453000000|2024-12-06 02:43:20|26143.6|26063.6|26142.31|26062.31|26143.68|26063.68|26142.31|26062.31|9
1733453010000|2024-12-06 02:43:30|26143.13|26063.13|26145.57|26065.57|26145.57|26065.57|26143.13|26063.13|9
1733453020000|2024-12-06 02:43:40|26145.05|26065.05|26147.18|26067.18|26147.35|26067.35|26145.05|26065.05|9
1733453030000|2024-12-06 02:43:50|26147.16|26067.16|26148.04|26068.04|26148.42|26068.42|26146.95|26066.95|9
1733453040000|2024-12-06 02:44:00|26148.15|26068.15|26149.73|26069.73|26149.73|26069.73|26147.96|26067.96|10
1733453050000|2024-12-06 02:44:10|26148.99|26068.99|26148.15|26068.15|26148.99|26068.99|26148.01|26068.01|10
1733453060000|2024-12-06 02:44:20|26148.64|26068.64|26148.75|26068.75|26149.22|26069.22|26148.64|26068.64|10
1733453070000|2024-12-06 02:44:30|26148.48|26068.48|26147.85|26067.85|26148.92|26068.92|26147.84|26067.84|10
1733453080000|2024-12-06 02:44:40|26147.75|26067.75|26145.76|26065.76|26147.79|26067.79|26145.76|26065.76|10
1733453090000|2024-12-06 02:44:50|26144.3|26064.3|26141.87|26061.87|26144.3|26064.3|26141.84|26061.84|10
1733453100000|2024-12-06 02:45:00|26142.11|26062.11|26143.49|26063.49|26143.49|26063.49|26142.11|26062.11|10
1733453110000|2024-12-06 02:45:10|26143.28|26063.28|26145.35|26065.35|26145.35|26065.35|26143.28|26063.28|10
1733453120000|2024-12-06 02:45:20|26144.93|26064.93|26145.06|26065.06|26145.59|26065.59|26144.72|26064.72|10
1733453130000|2024-12-06 02:45:30|26144.42|26064.42|26141.59|26061.59|26144.92|26064.92|26141.59|26061.59|10
1733453140000|2024-12-06 02:45:40|26140.81|26060.81|26139.9|26059.9|26141.16|26061.16|26138.73|26058.73|10
1733453150000|2024-12-06 02:45:50|26139.91|26059.91|26132.76|26052.76|26139.91|26059.91|26132.76|26052.76|10
1733453160000|2024-12-06 02:46:00|26132.35|26052.35|26129.56|26049.56|26132.35|26052.35|26129.56|26049.56|10
1733453170000|2024-12-06 02:46:10|26129.37|26049.37|26130.23|26050.23|26130.23|26050.23|26128.52|26048.52|10
1733453180000|2024-12-06 02:46:20|26130.19|26050.19|26131.63|26051.63|26131.63|26051.63|26130.03|26050.03|10
1733453190000|2024-12-06 02:46:30|26131.64|26051.64|26133.07|26053.07|26133.13|26053.13|26131.64|26051.64|10
1733453200000|2024-12-06 02:46:40|26133.02|26053.02|26129.55|26049.55|26133.02|26053.02|26129.55|26049.55|10
1733453210000|2024-12-06 02:46:50|26129.88|26049.88|26128.83|26048.83|26130.59|26050.59|26128.83|26048.83|10
1733453220000|2024-12-06 02:47:00|26128.8|26048.8|26127.05|26047.05|26128.8|26048.8|26126.52|26046.52|10
1733453230000|2024-12-06 02:47:10|26138.34|26058.34|26139.23|26059.23|26139.23|26059.23|26138.34|26058.34|10
1733453240000|2024-12-06 02:47:20|26140.92|26060.92|26140.37|26060.37|26141.62|26061.62|26140.34|26060.34|10
1733453250000|2024-12-06 02:47:30|26140.7|26060.7|26138.78|26058.78|26140.7|26060.7|26138.44|26058.44|10
1733453260000|2024-12-06 02:47:40|26138.73|26058.73|26138.31|26058.31|26139.35|26059.35|26138.08|26058.08|8
1733453270000|2024-12-06 02:47:50|26137.17|26057.17|26137.48|26057.48|26137.79|26057.79|26137.17|26057.17|10
1733453280000|2024-12-06 02:48:00|26137.33|26057.33|26137.15|26057.15|26137.5|26057.5|26137|26057|10
1733453290000|2024-12-06 02:48:10|26136.72|26056.72|26134.06|26054.06|26137.31|26057.31|26134.06|26054.06|10
1733453300000|2024-12-06 02:48:20|26133.97|26053.97|26133.92|26053.92|26134.76|26054.76|26133.17|26053.17|10
1733453310000|2024-12-06 02:48:30|26133.68|26053.68|26126.4|26046.4|26133.68|26053.68|26125.51|26045.51|9
1733453320000|2024-12-06 02:48:40|26125.99|26045.99|26124.95|26044.95|26126.3|26046.3|26124.95|26044.95|10
1733453330000|2024-12-06 02:48:50|26123.56|26043.56|26123.95|26043.95|26124.41|26044.41|26123.56|26043.56|10
1733453340000|2024-12-06 02:49:00|26124.49|26044.49|26124.46|26044.46|26125.97|26045.97|26124.46|26044.46|10
1733453350000|2024-12-06 02:49:10|26124.11|26044.11|26122.14|26042.14|26124.11|26044.11|26122.14|26042.14|10
1733453360000|2024-12-06 02:49:20|26121.62|26041.62|26119.98|26039.98|26121.62|26041.62|26119.91|26039.91|10
1733453370000|2024-12-06 02:49:30|26120.06|26040.06|26117.4|26037.4|26120.06|26040.06|26117.4|26037.4|10
1733453380000|2024-12-06 02:49:40|26117.15|26037.15|26112.74|26032.74|26117.33|26037.33|26112.74|26032.74|10
1733453390000|2024-12-06 02:49:50|26112.47|26032.47|26113.61|26033.61|26113.61|26033.61|26112.47|26032.47|10
1733453400000|2024-12-06 02:50:00|26113.3|26033.3|26114.57|26034.57|26115.05|26035.05|26113.27|26033.27|10
1733453410000|2024-12-06 02:50:10|26114.05|26034.05|26114.77|26034.77|26114.77|26034.77|26113.48|26033.48|10
1733453420000|2024-12-06 02:50:20|26115.23|26035.23|26116.77|26036.77|26116.77|26036.77|26113.63|26033.63|10
1733453430000|2024-12-06 02:50:30|26117.4|26037.4|26115.85|26035.85|26118.84|26038.84|26115.85|26035.85|10
1733453440000|2024-12-06 02:50:40|26115.83|26035.83|26113.04|26033.04|26115.83|26035.83|26113.04|26033.04|10
1733453450000|2024-12-06 02:50:50|26113.2|26033.2|26112.1|26032.1|26114.03|26034.03|26111.87|26031.87|10
1733453460000|2024-12-06 02:51:00|26112.17|26032.17|26113.11|26033.11|26113.26|26033.26|26112.17|26032.17|10
1733453470000|2024-12-06 02:51:10|26113.09|26033.09|26115.75|26035.75|26115.97|26035.97|26112.45|26032.45|10
1733453480000|2024-12-06 02:51:20|26116.94|26036.94|26117.14|26037.14|26118.51|26038.51|26116.94|26036.94|10
1733453490000|2024-12-06 02:51:30|26117|26037|26116.84|26036.84|26117|26037|26115.97|26035.97|10
1733453500000|2024-12-06 02:51:40|26116.88|26036.88|26118.12|26038.12|26118.12|26038.12|26116.88|26036.88|10
1733453510000|2024-12-06 02:51:50|26117.78|26037.78|26116.25|26036.25|26117.78|26037.78|26116.01|26036.01|10
1733453520000|2024-12-06 02:52:00|26116.03|26036.03|26119.72|26039.72|26119.72|26039.72|26115.65|26035.65|10
1733453530000|2024-12-06 02:52:10|26120.51|26040.51|26123.4|26043.4|26123.5|26043.5|26120.51|26040.51|10
1733453540000|2024-12-06 02:52:20|26123.08|26043.08|26122.99|26042.99|26123.08|26043.08|26122.68|26042.68|8
1733453550000|2024-12-06 02:52:30|26123.09|26043.09|26123.3|26043.3|26123.65|26043.65|26121.87|26041.87|10
1733453560000|2024-12-06 02:52:40|26123.2|26043.2|26121.77|26041.77|26123.2|26043.2|26121.77|26041.77|10
1733453570000|2024-12-06 02:52:50|26118.07|26038.07|26113.69|26033.69|26118.07|26038.07|26113.63|26033.63|10
1733453580000|2024-12-06 02:53:00|26113.47|26033.47|26107.72|26027.72|26113.56|26033.56|26107.72|26027.72|10
1733453590000|2024-12-06 02:53:10|26107.31|26027.31|26098.4|26018.4|26107.31|26027.31|26098.4|26018.4|10
1733453600000|2024-12-06 02:53:20|26098.79|26018.79|26097.41|26017.41|26098.79|26018.79|26096.86|26016.86|10
1733453610000|2024-12-06 02:53:30|26097.18|26017.18|26101.39|26021.39|26105.02|26025.02|26097.18|26017.18|10
1733453620000|2024-12-06 02:53:40|26101.78|26021.78|26102.42|26022.42|26102.42|26022.42|26101.07|26021.07|10
1733453630000|2024-12-06 02:53:50|26102.83|26022.83|26098.88|26018.88|26103.03|26023.03|26098.31|26018.31|10
1733453640000|2024-12-06 02:54:00|26098.57|26018.57|26098.05|26018.05|26098.57|26018.57|26097.6|26017.6|9
1733453650000|2024-12-06 02:54:10|26097.1|26017.1|26096.89|26016.89|26097.1|26017.1|26094.24|26014.24|10
1733453660000|2024-12-06 02:54:20|26096.2|26016.2|26097.98|26017.98|26097.98|26017.98|26096.18|26016.18|10
1733453670000|2024-12-06 02:54:30|26097.6|26017.6|26098.44|26018.44|26098.44|26018.44|26095.5|26015.5|10
1733453680000|2024-12-06 02:54:40|26098.59|26018.59|26100.17|26020.17|26100.34|26020.34|26098.59|26018.59|10
1733453690000|2024-12-06 02:54:50|26100.29|26020.29|26091.55|26011.55|26100.75|26020.75|26091.29|26011.29|10
1733453700000|2024-12-06 02:55:00|26093.21|26013.21|26095.23|26015.23|26095.32|26015.32|26093.21|26013.21|10
1733453710000|2024-12-06 02:55:10|26095.37|26015.37|26098.35|26018.35|26098.35|26018.35|26095.33|26015.33|10
1733453720000|2024-12-06 02:55:20|26099.26|26019.26|26105.25|26025.25|26105.25|26025.25|26098.03|26018.03|10
1733453730000|2024-12-06 02:55:30|26105.23|26025.23|26105.67|26025.67|26105.67|26025.67|26105.03|26025.03|10
1733453740000|2024-12-06 02:55:40|26105.31|26025.31|26105.26|26025.26|26105.31|26025.31|26104.05|26024.05|10
1733453750000|2024-12-06 02:55:50|26105.38|26025.38|26110.09|26030.09|26110.09|26030.09|26104.41|26024.41|10
1733453760000|2024-12-06 02:56:00|26110.48|26030.48|26109.06|26029.06|26110.53|26030.53|26108.97|26028.97|10
1733453770000|2024-12-06 02:56:10|26109.25|26029.25|26107.69|26027.69|26109.25|26029.25|26107.22|26027.22|10
1733453780000|2024-12-06 02:56:20|26107.8|26027.8|26107.96|26027.96|26108.37|26028.37|26107.8|26027.8|10
1733453790000|2024-12-06 02:56:30|26107.63|26027.63|26106.52|26026.52|26107.63|26027.63|26106.34|26026.34|9
1733453800000|2024-12-06 02:56:40|26106.68|26026.68|26107.6|26027.6|26107.6|26027.6|26106.59|26026.59|10
1733453810000|2024-12-06 02:56:50|26106.41|26026.41|26106.23|26026.23|26106.41|26026.41|26105.45|26025.45|10
1733453820000|2024-12-06 02:57:00|26106.01|26026.01|26106.21|26026.21|26106.38|26026.38|26105.89|26025.89|10
1733453830000|2024-12-06 02:57:10|26106.47|26026.47|26106.83|26026.83|26108.14|26028.14|26106.33|26026.33|10
1733453840000|2024-12-06 02:57:20|26106.59|26026.59|26104.38|26024.38|26106.59|26026.59|26103.57|26023.57|10
1733453850000|2024-12-06 02:57:30|26104.45|26024.45|26102.66|26022.66|26104.49|26024.49|26102.66|26022.66|10
1733453860000|2024-12-06 02:57:40|26102.92|26022.92|26103.89|26023.89|26103.89|26023.89|26102.34|26022.34|10
1733453870000|2024-12-06 02:57:50|26103.91|26023.91|26105.25|26025.25|26105.34|26025.34|26103.91|26023.91|10
1733453880000|2024-12-06 02:58:00|26105.19|26025.19|26106.89|26026.89|26107.63|26027.63|26103.24|26023.24|10
1733453890000|2024-12-06 02:58:10|26104.89|26024.89|26103.1|26023.1|26104.89|26024.89|26102.9|26022.9|10
1733453900000|2024-12-06 02:58:20|26102.88|26022.88|26100.52|26020.52|26102.88|26022.88|26100.11|26020.11|10
1733453910000|2024-12-06 02:58:30|26099.72|26019.72|26099.28|26019.28|26099.79|26019.79|26098.92|26018.92|9
1733453920000|2024-12-06 02:58:40|26098.55|26018.55|26095.46|26015.46|26098.55|26018.55|26095.46|26015.46|10
1733453930000|2024-12-06 02:58:50|26095.38|26015.38|26091.44|26011.44|26095.38|26015.38|26091.44|26011.44|10
1733453940000|2024-12-06 02:59:00|26090.79|26010.79|26089.13|26009.13|26090.79|26010.79|26088.77|26008.77|9
1733453950000|2024-12-06 02:59:10|26089.38|26009.38|26091.19|26011.19|26091.19|26011.19|26089.38|26009.38|10
1733453960000|2024-12-06 02:59:20|26090.74|26010.74|26090.7|26010.7|26098.73|26018.73|26089.31|26009.31|9
1733453970000|2024-12-06 02:59:30|26090.75|26010.75|26102.87|26022.87|26102.87|26022.87|26090.75|26010.75|10
1733453980000|2024-12-06 02:59:40|26102.91|26022.91|26104.23|26024.23|26104.23|26024.23|26102.9|26022.9|10
1733453990000|2024-12-06 02:59:50|26104.51|26024.51|26106.34|26026.34|26106.34|26026.34|26104.44|26024.44|9
1733454000000|2024-12-06 03:00:00|26107.21|26027.21|26107.29|26027.29|26108.76|26028.76|26106.33|26026.33|10
1733454010000|2024-12-06 03:00:10|26106.49|26026.49|26102.13|26022.13|26106.49|26026.49|26102.13|26022.13|10
1733454020000|2024-12-06 03:00:20|26101.78|26021.78|26096.21|26016.21|26101.78|26021.78|26096.21|26016.21|10
1733454030000|2024-12-06 03:00:30|26094.58|26014.58|26091.02|26011.02|26094.58|26014.58|26091.02|26011.02|9
1733454040000|2024-12-06 03:00:40|26090.95|26010.95|26088.62|26008.62|26090.95|26010.95|26088.62|26008.62|10
1733454050000|2024-12-06 03:00:50|26088.8|26008.8|26089.48|26009.48|26089.48|26009.48|26088.3|26008.3|9
1733454060000|2024-12-06 03:01:00|26089.41|26009.41|26075.53|25995.53|26089.41|26009.41|26075.53|25995.53|10
1733454070000|2024-12-06 03:01:10|26075.04|25995.04|26059.72|25979.72|26075.04|25995.04|26059.72|25979.72|10
1733454080000|2024-12-06 03:01:20|26058.38|25978.38|26048.04|25968.04|26058.38|25978.38|26048.04|25968.04|9
1733454090000|2024-12-06 03:01:30|26046.63|25966.63|26042.25|25962.25|26046.63|25966.63|26039.78|25959.78|10
1733454100000|2024-12-06 03:01:40|26042.72|25962.72|26049.03|25969.03|26049.03|25969.03|26042.56|25962.56|10
1733454110000|2024-12-06 03:01:50|26050.51|25970.51|26047.62|25967.62|26052.79|25972.79|26047.62|25967.62|10
1733454120000|2024-12-06 03:02:00|26047.71|25967.71|26033.81|25953.81|26048.13|25968.13|26033.81|25953.81|10
1733454130000|2024-12-06 03:02:10|26033.67|25953.67|26030.16|25950.16|26034.41|25954.41|26030.16|25950.16|10
1733454140000|2024-12-06 03:02:20|26030.05|25950.05|26012.7|25932.7|26030.05|25950.05|26012.7|25932.7|10
1733454150000|2024-12-06 03:02:30|26012.99|25932.99|26015.74|25935.74|26015.74|25935.74|26012.88|25932.88|10
1733454160000|2024-12-06 03:02:40|26015.8|25935.8|26009.16|25929.16|26015.8|25935.8|26009.16|25929.16|10
1733454170000|2024-12-06 03:02:50|26007.96|25927.96|26011.06|25931.06|26011.65|25931.65|26007.1|25927.1|10
1733454180000|2024-12-06 03:03:00|26010.58|25930.58|26002.85|25922.85|26010.77|25930.77|26002.85|25922.85|9
1733454190000|2024-12-06 03:03:10|26001.98|25921.98|25995.75|25915.75|26001.98|25921.98|25995.75|25915.75|10
1733454200000|2024-12-06 03:03:20|25994.72|25914.72|25986.62|25906.62|25994.72|25914.72|25986.62|25906.62|9
1733454210000|2024-12-06 03:03:30|25984.79|25904.79|25976.11|25896.11|25984.79|25904.79|25976.11|25896.11|10
1733454220000|2024-12-06 03:03:40|25976|25896|25974.8|25894.8|25976.46|25896.46|25973.87|25893.87|10
1733454230000|2024-12-06 03:03:50|25976.23|25896.23|25979.44|25899.44|25980.08|25900.08|25976.23|25896.23|9
1733454240000|2024-12-06 03:04:00|25978.03|25898.03|25982.19|25902.19|25982.19|25902.19|25977.74|25897.74|10
1733454250000|2024-12-06 03:04:10|25982.66|25902.66|25991.36|25911.36|25991.39|25911.39|25982.66|25902.66|10
1733454260000|2024-12-06 03:04:20|25991.98|25911.98|25987.41|25907.41|25991.98|25911.98|25987.41|25907.41|10
1733454270000|2024-12-06 03:04:30|25987.98|25907.98|25988.62|25908.62|25989.01|25909.01|25986.78|25906.78|10
1733454280000|2024-12-06 03:04:40|25988.06|25908.06|25992.94|25912.94|25992.94|25912.94|25988.06|25908.06|10
1733454290000|2024-12-06 03:04:50|25992.72|25912.72|25991.79|25911.79|25992.72|25912.72|25990.15|25910.15|9
1733454300000|2024-12-06 03:05:00|25992.7|25912.7|25993.52|25913.52|25995.32|25915.32|25992.7|25912.7|10
1733454310000|2024-12-06 03:05:10|25993.58|25913.58|25998.33|25918.33|25998.33|25918.33|25989.09|25909.09|10
1733454320000|2024-12-06 03:05:20|25998.27|25918.27|26002.23|25922.23|26002.23|25922.23|25993.56|25913.56|10
1733454330000|2024-12-06 03:05:30|26003.51|25923.51|26000.55|25920.55|26003.51|25923.51|26000.03|25920.03|10
1733454340000|2024-12-06 03:05:40|26000.56|25920.56|26005.33|25925.33|26005.47|25925.47|26000.54|25920.54|10
1733454350000|2024-12-06 03:05:50|26007.1|25927.1|26014.63|25934.63|26015.36|25935.36|26007.1|25927.1|10
1733454360000|2024-12-06 03:06:00|26013.9|25933.9|26019.56|25939.56|26020.34|25940.34|26013.9|25933.9|10
1733454370000|2024-12-06 03:06:10|26018.32|25938.32|26024.48|25944.48|26025.65|25945.65|26018.32|25938.32|10
1733454380000|2024-12-06 03:06:20|26025.55|25945.55|26025.46|25945.46|26029.56|25949.56|26025.19|25945.19|10
1733454390000|2024-12-06 03:06:30|26025.3|25945.3|26020.8|25940.8|26025.3|25945.3|26020.8|25940.8|10
1733454400000|2024-12-06 03:06:40|26019.28|25939.28|26013.23|25933.23|26019.28|25939.28|26013.18|25933.18|10
1733454410000|2024-12-06 03:06:50|26010.83|25930.83|26009.98|25929.98|26011.88|25931.88|26009.04|25929.04|10
1733454420000|2024-12-06 03:07:00|26010.59|25930.59|25998.96|25918.96|26010.59|25930.59|25998.96|25918.96|10
1733454430000|2024-12-06 03:07:10|25998.63|25918.63|25998.96|25918.96|25998.96|25918.96|25995.74|25915.74|10
1733454440000|2024-12-06 03:07:20|25998.12|25918.12|25992.9|25912.9|25998.12|25918.12|25992.44|25912.44|10
1733454450000|2024-12-06 03:07:30|25992.81|25912.81|25990.31|25910.31|25992.93|25912.93|25990.31|25910.31|10
1733454460000|2024-12-06 03:07:40|25991.37|25911.37|25992.79|25912.79|25993.19|25913.19|25991.37|25911.37|10
1733454470000|2024-12-06 03:07:50|25992.52|25912.52|25995.1|25915.1|25996.12|25916.12|25992.31|25912.31|10
1733454480000|2024-12-06 03:08:00|25994.77|25914.77|25990.73|25910.73|25994.77|25914.77|25990.56|25910.56|10
1733454490000|2024-12-06 03:08:10|25988.98|25908.98|25992.42|25912.42|25993.59|25913.59|25988.75|25908.75|10
1733454500000|2024-12-06 03:08:20|25992.95|25912.95|25989.46|25909.46|25993.2|25913.2|25989.46|25909.46|10
1733454510000|2024-12-06 03:08:30|25988.23|25908.23|25981.25|25901.25|25988.23|25908.23|25980.72|25900.72|10
1733454520000|2024-12-06 03:08:40|25981.29|25901.29|25981.21|25901.21|25983.38|25903.38|25981.16|25901.16|10
1733454530000|2024-12-06 03:08:50|25981.14|25901.14|25973.43|25893.43|25981.15|25901.15|25973.43|25893.43|10
1733454540000|2024-12-06 03:09:00|25974.69|25894.69|25979.02|25899.02|25979.02|25899.02|25974.69|25894.69|10
1733454550000|2024-12-06 03:09:10|25980.61|25900.61|25988.02|25908.02|25988.55|25908.55|25980.61|25900.61|10
1733454560000|2024-12-06 03:09:20|25987.89|25907.89|25988.15|25908.15|25988.56|25908.56|25987.56|25907.56|10
1733454570000|2024-12-06 03:09:30|25987.82|25907.82|25988.95|25908.95|25988.95|25908.95|25986.77|25906.77|10
1733454580000|2024-12-06 03:09:40|25988.73|25908.73|25986.81|25906.81|25988.73|25908.73|25985.25|25905.25|10
1733454590000|2024-12-06 03:09:50|25987.25|25907.25|25991.77|25911.77|25992.59|25912.59|25987.25|25907.25|10
1733454600000|2024-12-06 03:10:00|25991.78|25911.78|25989.25|25909.25|25991.78|25911.78|25989.25|25909.25|10
1733454610000|2024-12-06 03:10:10|25988.65|25908.65|25986.29|25906.29|25988.65|25908.65|25985.77|25905.77|10
1733454620000|2024-12-06 03:10:20|25986.3|25906.3|25984.4|25904.4|25986.3|25906.3|25983.87|25903.87|10
1733454630000|2024-12-06 03:10:30|25985.13|25905.13|25981.03|25901.03|25985.45|25905.45|25981.03|25901.03|10
1733454640000|2024-12-06 03:10:40|25980.62|25900.62|25980.84|25900.84|25981.61|25901.61|25979.3|25899.3|10
1733454650000|2024-12-06 03:10:50|25982.7|25902.7|25986.4|25906.4|25988.75|25908.75|25982.7|25902.7|10
1733454660000|2024-12-06 03:11:00|25986.11|25906.11|25986|25906|25986.29|25906.29|25984.45|25904.45|10
1733454670000|2024-12-06 03:11:10|25986.82|25906.82|25990.9|25910.9|25990.9|25910.9|25986.35|25906.35|10
1733454680000|2024-12-06 03:11:20|25991.8|25911.8|25988.55|25908.55|25992.7|25912.7|25988.55|25908.55|10
1733454690000|2024-12-06 03:11:30|25989.37|25909.37|25988.35|25908.35|25989.81|25909.81|25987.58|25907.58|10
1733454700000|2024-12-06 03:11:40|25988.61|25908.61|25989.65|25909.65|25989.65|25909.65|25987.42|25907.42|10
1733454710000|2024-12-06 03:11:50|25989.87|25909.87|25990.25|25910.25|25990.56|25910.56|25989.81|25909.81|9
1733454720000|2024-12-06 03:12:00|25989.36|25909.36|25983.86|25903.86|25989.36|25909.36|25983.86|25903.86|10
1733454730000|2024-12-06 03:12:10|25982.95|25902.95|25974.12|25894.12|25982.95|25902.95|25974.12|25894.12|10
1733454740000|2024-12-06 03:12:20|25971.53|25891.53|25969.17|25889.17|25971.53|25891.53|25967.2|25887.2|10
1733454750000|2024-12-06 03:12:30|25969.43|25889.43|25975.47|25895.47|25975.47|25895.47|25969.43|25889.43|10
1733454760000|2024-12-06 03:12:40|25976.48|25896.48|25982.14|25902.14|25982.14|25902.14|25975.8|25895.8|10
1733454770000|2024-12-06 03:12:50|25981.46|25901.46|25982.06|25902.06|25982.49|25902.49|25980.63|25900.63|10
1733454780000|2024-12-06 03:13:00|25982.32|25902.32|25978.35|25898.35|25982.32|25902.32|25978.01|25898.01|9
1733454790000|2024-12-06 03:13:10|25977.76|25897.76|25975.13|25895.13|25977.84|25897.84|25975.13|25895.13|10
1733454800000|2024-12-06 03:13:20|25975.11|25895.11|25980.75|25900.75|25980.75|25900.75|25975.11|25895.11|10
1733454810000|2024-12-06 03:13:30|25981.14|25901.14|25979.59|25899.59|25981.14|25901.14|25979.24|25899.24|10
1733454820000|2024-12-06 03:13:40|25980.13|25900.13|25984.28|25904.28|25985.61|25905.61|25976.71|25896.71|10
1733454830000|2024-12-06 03:13:50|25983.94|25903.94|25980.79|25900.79|25983.94|25903.94|25980.79|25900.79|10
1733454840000|2024-12-06 03:14:00|25980.61|25900.61|25978.21|25898.21|25980.61|25900.61|25978.05|25898.05|10
1733454850000|2024-12-06 03:14:10|25978.25|25898.25|25973.99|25893.99|25981.83|25901.83|25973.99|25893.99|10
1733454860000|2024-12-06 03:14:20|25974.69|25894.69|25974.63|25894.63|25975.49|25895.49|25974.63|25894.63|10
1733454870000|2024-12-06 03:14:30|25974.09|25894.09|25974.34|25894.34|25974.34|25894.34|25973.58|25893.58|10
1733454880000|2024-12-06 03:14:40|25974.2|25894.2|25969.23|25889.23|25974.2|25894.2|25969.23|25889.23|10
1733454890000|2024-12-06 03:14:50|25969.24|25889.24|25970.48|25890.48|25970.73|25890.73|25969.24|25889.24|10
1733454900000|2024-12-06 03:15:00|25970.25|25890.25|25972.62|25892.62|25972.62|25892.62|25969.83|25889.83|10
1733454910000|2024-12-06 03:15:10|25972.79|25892.79|25975.04|25895.04|25975.51|25895.51|25972.79|25892.79|10
1733454920000|2024-12-06 03:15:20|25973.55|25893.55|25976.62|25896.62|25976.62|25896.62|25973.35|25893.35|10
1733454930000|2024-12-06 03:15:30|25977.36|25897.36|25987.56|25907.56|25987.56|25907.56|25977.36|25897.36|10
1733454940000|2024-12-06 03:15:40|25987.2|25907.2|25990.75|25910.75|25990.75|25910.75|25987.2|25907.2|10
1733454950000|2024-12-06 03:15:50|25990.03|25910.03|25991.36|25911.36|25991.36|25911.36|25989.84|25909.84|10
1733454960000|2024-12-06 03:16:00|25991.44|25911.44|25997.59|25917.59|25997.59|25917.59|25991.44|25911.44|10
1733454970000|2024-12-06 03:16:10|25998.12|25918.12|26001.71|25921.71|26002.17|25922.17|25998.12|25918.12|10
1733454980000|2024-12-06 03:16:20|26002.16|25922.16|26000.55|25920.55|26002.23|25922.23|26000.52|25920.52|10
1733454990000|2024-12-06 03:16:30|26000.22|25920.22|26000.67|25920.67|26001.48|25921.48|26000.22|25920.22|10
1733455000000|2024-12-06 03:16:40|26000.96|25920.96|26008.19|25928.19|26008.19|25928.19|26000.96|25920.96|10
1733455010000|2024-12-06 03:16:50|26008.2|25928.2|26006.86|25926.86|26009.07|25929.07|26006.86|25926.86|10
1733455020000|2024-12-06 03:17:00|26006.61|25926.61|26002.37|25922.37|26006.61|25926.61|26002.24|25922.24|9
1733455030000|2024-12-06 03:17:10|26004.44|25924.44|25997.3|25917.3|26004.44|25924.44|25997.3|25917.3|10
1733455040000|2024-12-06 03:17:20|25998.39|25918.39|25993.42|25913.42|25999.09|25919.09|25993.42|25913.42|10
1733455050000|2024-12-06 03:17:30|25992.85|25912.85|25995.44|25915.44|25995.44|25915.44|25992.85|25912.85|10
1733455060000|2024-12-06 03:17:40|25995.82|25915.82|25999.5|25919.5|25999.5|25919.5|25995.54|25915.54|10
1733455070000|2024-12-06 03:17:50|26000.92|25920.92|26004.23|25924.23|26005.95|25925.95|26000.92|25920.92|10
1733455080000|2024-12-06 03:18:00|26003.86|25923.86|26001.36|25921.36|26003.86|25923.86|26001.36|25921.36|10
1733455090000|2024-12-06 03:18:10|25999.89|25919.89|25996.08|25916.08|25999.89|25919.89|25996.08|25916.08|10
1733455100000|2024-12-06 03:18:20|25995.86|25915.86|25997.55|25917.55|25999.02|25919.02|25995.86|25915.86|10
1733455110000|2024-12-06 03:18:30|25997.49|25917.49|25998.97|25918.97|25998.97|25918.97|25997.44|25917.44|10
1733455120000|2024-12-06 03:18:40|25999.03|25919.03|26000.26|25920.26|26000.26|25920.26|25998.8|25918.8|10
1733455130000|2024-12-06 03:18:50|26000.14|25920.14|25996.46|25916.46|26000.14|25920.14|25996.46|25916.46|10
1733455140000|2024-12-06 03:19:00|25997.13|25917.13|25995.77|25915.77|25997.13|25917.13|25995.77|25915.77|10
1733455150000|2024-12-06 03:19:10|25995.13|25915.13|25986.78|25906.78|25995.13|25915.13|25986.78|25906.78|10
1733455160000|2024-12-06 03:19:20|25986.33|25906.33|25989.79|25909.79|25990.04|25910.04|25985.81|25905.81|10
1733455170000|2024-12-06 03:19:30|25990.02|25910.02|25988.75|25908.75|25993.31|25913.31|25988.24|25908.24|10
1733455180000|2024-12-06 03:19:40|25988.1|25908.1|25991.92|25911.92|25991.92|25911.92|25987.84|25907.84|10
1733455190000|2024-12-06 03:19:50|25993.01|25913.01|25996.18|25916.18|25996.65|25916.65|25993.01|25913.01|10
1733455200000|2024-12-06 03:20:00|25996.24|25916.24|25996.96|25916.96|25997.21|25917.21|25996.13|25916.13|10
1733455210000|2024-12-06 03:20:10|25997.64|25917.64|25994.84|25914.84|25997.84|25917.84|25994.84|25914.84|10
1733455220000|2024-12-06 03:20:20|25995.08|25915.08|25993.91|25913.91|25995.13|25915.13|25993.01|25913.01|10
1733455230000|2024-12-06 03:20:30|25993.94|25913.94|26001.82|25921.82|26001.82|25921.82|25993.94|25913.94|10
1733455240000|2024-12-06 03:20:40|26003.12|25923.12|26007.38|25927.38|26007.38|25927.38|26001.91|25921.91|10
1733455250000|2024-12-06 03:20:50|26008.2|25928.2|26013.72|25933.72|26013.72|25933.72|26008.2|25928.2|10
1733455260000|2024-12-06 03:21:00|26013.76|25933.76|26006.92|25926.92|26014.52|25934.52|26006.92|25926.92|10
1733455270000|2024-12-06 03:21:10|26007.29|25927.29|26009.49|25929.49|26009.49|25929.49|26007.29|25927.29|10
1733455280000|2024-12-06 03:21:20|26009.58|25929.58|26010.59|25930.59|26011.21|25931.21|26009.58|25929.58|10
1733455290000|2024-12-06 03:21:30|26008.98|25928.98|26010.21|25930.21|26010.51|25930.51|26008.5|25928.5|10
1733455300000|2024-12-06 03:21:40|26010.33|25930.33|26013.4|25933.4|26013.4|25933.4|26010.33|25930.33|10
1733455310000|2024-12-06 03:21:50|26014.36|25934.36|26012.66|25932.66|26015.6|25935.6|26012.23|25932.23|10
1733455320000|2024-12-06 03:22:00|26012.65|25932.65|26011.11|25931.11|26012.84|25932.84|26009.03|25929.03|10
1733455330000|2024-12-06 03:22:10|26011.29|25931.29|26015.31|25935.31|26015.74|25935.74|26011.04|25931.04|10
1733455340000|2024-12-06 03:22:20|26015.2|25935.2|26016.77|25936.77|26016.77|25936.77|26014.38|25934.38|10
1733455350000|2024-12-06 03:22:30|26016.96|25936.96|26013.35|25933.35|26017.23|25937.23|26013.35|25933.35|10
1733455360000|2024-12-06 03:22:40|26012.78|25932.78|26013.68|25933.68|26013.68|25933.68|26012.06|25932.06|10
1733455370000|2024-12-06 03:22:50|26014.23|25934.23|26014.23|25934.23|26015.74|25935.74|26014.23|25934.23|10
1733455380000|2024-12-06 03:23:00|26013.49|25933.49|26015.57|25935.57|26015.57|25935.57|26013.46|25933.46|10
1733455390000|2024-12-06 03:23:10|26015.05|25935.05|26008.59|25928.59|26015.05|25935.05|26008.02|25928.02|10
1733455400000|2024-12-06 03:23:20|26006.97|25926.97|26006.47|25926.47|26008.53|25928.53|26006.47|25926.47|9
1733455410000|2024-12-06 03:23:30|26006.58|25926.58|26015.98|25935.98|26015.98|25935.98|26006.58|25926.58|10
1733455420000|2024-12-06 03:23:40|26016.76|25936.76|26025.56|25945.56|26028.22|25948.22|26016.76|25936.76|10
1733455430000|2024-12-06 03:23:50|26025.89|25945.89|26025.01|25945.01|26026.24|25946.24|26024.8|25944.8|10
1733455440000|2024-12-06 03:24:00|26026.13|25946.13|26028.67|25948.67|26028.75|25948.75|26025.49|25945.49|9
1733455450000|2024-12-06 03:24:10|26029.53|25949.53|26033.69|25953.69|26033.69|25953.69|26029.53|25949.53|10
1733455460000|2024-12-06 03:24:20|26033.25|25953.25|26031.67|25951.67|26033.25|25953.25|26031.57|25951.57|9
1733455470000|2024-12-06 03:24:30|26031.74|25951.74|26030.02|25950.02|26031.74|25951.74|26029.89|25949.89|10
1733455480000|2024-12-06 03:24:40|26029.96|25949.96|26023.14|25943.14|26029.96|25949.96|26022.7|25942.7|10
1733455490000|2024-12-06 03:24:50|26023.39|25943.39|26023.21|25943.21|26023.75|25943.75|26022.91|25942.91|10
1733455500000|2024-12-06 03:25:00|26023.31|25943.31|26016.45|25936.45|26023.31|25943.31|26016.45|25936.45|10
1733455510000|2024-12-06 03:25:10|26015.98|25935.98|26015.38|25935.38|26015.98|25935.98|26012.51|25932.51|9
1733455520000|2024-12-06 03:25:20|26016.18|25936.18|26020.03|25940.03|26020.03|25940.03|26016.18|25936.18|10
1733455530000|2024-12-06 03:25:30|26020.45|25940.45|26015.95|25935.95|26020.45|25940.45|26015.95|25935.95|10
1733455540000|2024-12-06 03:25:40|26015.52|25935.52|26014.84|25934.84|26016.18|25936.18|26014.47|25934.47|10
1733455550000|2024-12-06 03:25:50|26015.04|25935.04|26010.99|25930.99|26015.04|25935.04|26010.98|25930.98|10
1733455560000|2024-12-06 03:26:00|26010.72|25930.72|26008.67|25928.67|26010.72|25930.72|26007.35|25927.35|10
1733455570000|2024-12-06 03:26:10|26008.36|25928.36|26003.32|25923.32|26008.36|25928.36|26003.15|25923.15|10
1733455580000|2024-12-06 03:26:20|26003.49|25923.49|26008.15|25928.15|26008.15|25928.15|26003.49|25923.49|10
1733455590000|2024-12-06 03:26:30|26008.52|25928.52|26003.83|25923.83|26008.52|25928.52|26002.78|25922.78|10
1733455600000|2024-12-06 03:26:40|26005.12|25925.12|26006.48|25926.48|26006.48|25926.48|26005.12|25925.12|9
1733455610000|2024-12-06 03:26:50|26006.84|25926.84|26004.18|25924.18|26006.85|25926.85|26004.18|25924.18|10
1733455620000|2024-12-06 03:27:00|26003.4|25923.4|26001.78|25921.78|26003.57|25923.57|26001.18|25921.18|10
1733455630000|2024-12-06 03:27:10|26002.03|25922.03|26007.17|25927.17|26007.17|25927.17|26001.65|25921.65|10
1733455640000|2024-12-06 03:27:20|26007.87|25927.87|26009.63|25929.63|26009.63|25929.63|26007.87|25927.87|10
1733455650000|2024-12-06 03:27:30|26009.71|25929.71|26013.39|25933.39|26013.39|25933.39|26009.71|25929.71|10
1733455660000|2024-12-06 03:27:40|26013.75|25933.75|26009.14|25929.14|26013.75|25933.75|26009.14|25929.14|9
1733455670000|2024-12-06 03:27:50|26009.12|25929.12|26010.09|25930.09|26010.09|25930.09|26008.66|25928.66|10
1733455680000|2024-12-06 03:28:00|26010.29|25930.29|26009.04|25929.04|26011.14|25931.14|26009.04|25929.04|10
1733455690000|2024-12-06 03:28:10|26009.3|25929.3|26011.13|25931.13|26011.13|25931.13|26008.09|25928.09|10
1733455700000|2024-12-06 03:28:20|26011.88|25931.88|26011.41|25931.41|26013.04|25933.04|26010.11|25930.11|10
1733455710000|2024-12-06 03:28:30|26011.59|25931.59|26010.62|25930.62|26011.64|25931.64|26010.62|25930.62|10
1733455720000|2024-12-06 03:28:40|26009.26|25929.26|26012.76|25932.76|26012.76|25932.76|26006.58|25926.58|10
1733455730000|2024-12-06 03:28:50|26013.35|25933.35|26013.95|25933.95|26014.55|25934.55|26012.15|25932.15|10
1733455740000|2024-12-06 03:29:00|26013.86|25933.86|26012.86|25932.86|26015.3|25935.3|26012.86|25932.86|10
1733455750000|2024-12-06 03:29:10|26006.12|25926.12|25980.78|25900.78|26006.12|25926.12|25977.94|25897.94|10
1733455760000|2024-12-06 03:29:20|25978.77|25898.77|25969.81|25889.81|25980.24|25900.24|25969.81|25889.81|10
1733455770000|2024-12-06 03:29:30|25968.85|25888.85|25962.63|25882.63|25968.85|25888.85|25961.02|25881.02|10
1733455780000|2024-12-06 03:29:40|25962.68|25882.68|25961.96|25881.96|25962.68|25882.68|25954.63|25874.63|10
1733455790000|2024-12-06 03:29:50|25962.16|25882.16|25954.93|25874.93|25962.16|25882.16|25954.46|25874.46|10
1733455800000|2024-12-06 03:30:00|25953.41|25873.41|25952.1|25872.1|25956.49|25876.49|25952.1|25872.1|10
1733455810000|2024-12-06 03:30:10|25949.94|25869.94|25957.64|25877.64|25957.7|25877.7|25948.35|25868.35|10
1733455820000|2024-12-06 03:30:20|25958.57|25878.57|25969.19|25889.19|25969.19|25889.19|25958.57|25878.57|10
1733455830000|2024-12-06 03:30:30|25968.73|25888.73|25968.1|25888.1|25969.45|25889.45|25967.31|25887.31|10
1733455840000|2024-12-06 03:30:40|25968.56|25888.56|25967.95|25887.95|25969.3|25889.3|25966.33|25886.33|10
1733455850000|2024-12-06 03:30:50|25966.8|25886.8|25970.57|25890.57|25971.6|25891.6|25965.82|25885.82|10
1733455860000|2024-12-06 03:31:00|25971.77|25891.77|25976.13|25896.13|25976.39|25896.39|25971.77|25891.77|10
1733455870000|2024-12-06 03:31:10|25976.36|25896.36|25983.16|25903.16|25983.16|25903.16|25976.36|25896.36|10
1733455880000|2024-12-06 03:31:20|25983.48|25903.48|25977.44|25897.44|25984.18|25904.18|25977.44|25897.44|9
1733455890000|2024-12-06 03:31:30|25976.92|25896.92|25985.29|25905.29|25985.29|25905.29|25976.92|25896.92|10
1733455900000|2024-12-06 03:31:40|25985.83|25905.83|25992.27|25912.27|25993.84|25913.84|25985.83|25905.83|10
1733455910000|2024-12-06 03:31:50|25991.85|25911.85|25992.08|25912.08|25993.09|25913.09|25989.99|25909.99|10
1733455920000|2024-12-06 03:32:00|25992.74|25912.74|25994.47|25914.47|25994.9|25914.9|25992.74|25912.74|9
1733455930000|2024-12-06 03:32:10|25995.96|25915.96|26008.64|25928.64|26008.64|25928.64|25995.96|25915.96|10
1733455940000|2024-12-06 03:32:20|26011.99|25931.99|26005.8|25925.8|26011.99|25931.99|26005.55|25925.55|10
1733455950000|2024-12-06 03:32:30|26006.34|25926.34|26003.86|25923.86|26006.35|25926.35|26002.39|25922.39|10
1733455960000|2024-12-06 03:32:40|26003.46|25923.46|26003.74|25923.74|26003.74|25923.74|26000.98|25920.98|10
1733455970000|2024-12-06 03:32:50|26004.33|25924.33|26005.72|25925.72|26006.08|25926.08|26003.62|25923.62|9
1733455980000|2024-12-06 03:33:00|26005.47|25925.47|26010.69|25930.69|26010.69|25930.69|26005.47|25925.47|10
1733455990000|2024-12-06 03:33:10|26011.4|25931.4|26016.55|25936.55|26018.14|25938.14|26011.4|25931.4|10
1733456000000|2024-12-06 03:33:20|26016.41|25936.41|26020.77|25940.77|26020.77|25940.77|26015.5|25935.5|10
1733456010000|2024-12-06 03:33:30|26022.23|25942.23|26021.52|25941.52|26022.63|25942.63|26021.52|25941.52|9
1733456020000|2024-12-06 03:33:40|26021.69|25941.69|26024.78|25944.78|26030.62|25950.62|26021.69|25941.69|10
1733456030000|2024-12-06 03:33:50|26025.13|25945.13|26021.44|25941.44|26025.13|25945.13|26021.44|25941.44|10
1733456040000|2024-12-06 03:34:00|26021.31|25941.31|26013.86|25933.86|26021.31|25941.31|26013.86|25933.86|10
1733456050000|2024-12-06 03:34:10|26013.51|25933.51|25999.39|25919.39|26013.51|25933.51|25999.39|25919.39|10
1733456060000|2024-12-06 03:34:20|25998.75|25918.75|25996.28|25916.28|25998.75|25918.75|25995.4|25915.4|10
1733456070000|2024-12-06 03:34:30|25996.66|25916.66|25997.59|25917.59|25997.6|25917.6|25996.37|25916.37|10
1733456080000|2024-12-06 03:34:40|25998.71|25918.71|26006.98|25926.98|26007.3|25927.3|25997.29|25917.29|10
1733456090000|2024-12-06 03:34:50|26006.82|25926.82|26004.88|25924.88|26007.04|25927.04|26004.88|25924.88|10
1733456100000|2024-12-06 03:35:00|26005.2|25925.2|26007.09|25927.09|26007.23|25927.23|26005.12|25925.12|10
1733456110000|2024-12-06 03:35:10|26007.11|25927.11|26004.45|25924.45|26008.52|25928.52|26004.45|25924.45|10
1733456120000|2024-12-06 03:35:20|26004.8|25924.8|26007.36|25927.36|26008.21|25928.21|26004.68|25924.68|10
1733456130000|2024-12-06 03:35:30|26006.62|25926.62|26007.44|25927.44|26007.68|25927.68|26006.62|25926.62|10
1733456140000|2024-12-06 03:35:40|26007.34|25927.34|26003.59|25923.59|26007.34|25927.34|26003.59|25923.59|10
1733456150000|2024-12-06 03:35:50|26002.86|25922.86|26003.72|25923.72|26004|25924|26001.14|25921.14|10
1733456160000|2024-12-06 03:36:00|26003.41|25923.41|26010.21|25930.21|26010.21|25930.21|26002.9|25922.9|10
1733456170000|2024-12-06 03:36:10|26010.83|25930.83|26016.39|25936.39|26016.39|25936.39|26010.58|25930.58|10
1733456180000|2024-12-06 03:36:20|26015.06|25935.06|26013.81|25933.81|26016.02|25936.02|26013.15|25933.15|10
1733456190000|2024-12-06 03:36:30|26013.11|25933.11|26014.97|25934.97|26015.71|25935.71|26013.11|25933.11|10
1733456200000|2024-12-06 03:36:40|26016.18|25936.18|26021.08|25941.08|26022.09|25942.09|26016.18|25936.18|10
1733456210000|2024-12-06 03:36:50|26021.91|25941.91|26016.27|25936.27|26021.91|25941.91|26015.22|25935.22|10
1733456220000|2024-12-06 03:37:00|26015.84|25935.84|26010.48|25930.48|26016.71|25936.71|26009.65|25929.65|10
1733456230000|2024-12-06 03:37:10|26011.4|25931.4|26021.25|25941.25|26021.25|25941.25|26011.4|25931.4|10
1733456240000|2024-12-06 03:37:20|26021.38|25941.38|26021.42|25941.42|26022.42|25942.42|26020.33|25940.33|10
1733456250000|2024-12-06 03:37:30|26021.37|25941.37|26021.02|25941.02|26022.32|25942.32|26019.61|25939.61|10
1733456260000|2024-12-06 03:37:40|26021.67|25941.67|26021.7|25941.7|26022.89|25942.89|26021.26|25941.26|10
1733456270000|2024-12-06 03:37:50|26021.49|25941.49|26024.23|25944.23|26024.23|25944.23|26021.38|25941.38|10
1733456280000|2024-12-06 03:38:00|26024.36|25944.36|26021.23|25941.23|26024.36|25944.36|26021.02|25941.02|10
1733456290000|2024-12-06 03:38:10|26021.17|25941.17|26019.08|25939.08|26021.17|25941.17|26018.27|25938.27|10
1733456300000|2024-12-06 03:38:20|26019.22|25939.22|26018.05|25938.05|26020.5|25940.5|26018.05|25938.05|10
1733456310000|2024-12-06 03:38:30|26018.84|25938.84|26020.99|25940.99|26020.99|25940.99|26018.84|25938.84|10
1733456320000|2024-12-06 03:38:40|26020.37|25940.37|26022.63|25942.63|26023.08|25943.08|26020.37|25940.37|10
1733456330000|2024-12-06 03:38:50|26023.05|25943.05|26027.06|25947.06|26027.06|25947.06|26023.05|25943.05|10
1733456340000|2024-12-06 03:39:00|26027.28|25947.28|26028.37|25948.37|26028.37|25948.37|26027.28|25947.28|10
1733456350000|2024-12-06 03:39:10|26028.33|25948.33|26028.69|25948.69|26028.69|25948.69|26026.95|25946.95|10
1733456360000|2024-12-06 03:39:20|26029.33|25949.33|26029.41|25949.41|26030.1|25950.1|26029.33|25949.33|10
1733456370000|2024-12-06 03:39:30|26030.59|25950.59|26032.28|25952.28|26032.28|25952.28|26030.59|25950.59|10
1733456380000|2024-12-06 03:39:40|26032.27|25952.27|26031.94|25951.94|26032.36|25952.36|26031.71|25951.71|10
1733456390000|2024-12-06 03:39:50|26030.93|25950.93|26033.95|25953.95|26033.95|25953.95|26030.93|25950.93|10
1733456400000|2024-12-06 03:40:00|26033.98|25953.98|26035.33|25955.33|26037.58|25957.58|26033.98|25953.98|10
1733456410000|2024-12-06 03:40:10|26036.41|25956.41|26033.93|25953.93|26036.41|25956.41|26033.93|25953.93|10
1733456420000|2024-12-06 03:40:20|26034.43|25954.43|26034.12|25954.12|26034.75|25954.75|26033.4|25953.4|10
1733456430000|2024-12-06 03:40:30|26034|25954|26034.05|25954.05|26034.55|25954.55|26033.6|25953.6|10
1733456440000|2024-12-06 03:40:40|26033.89|25953.89|26035.06|25955.06|26035.64|25955.64|26033.68|25953.68|9
1733456450000|2024-12-06 03:40:50|26035.21|25955.21|26031.61|25951.61|26035.21|25955.21|26031.61|25951.61|9
1733456460000|2024-12-06 03:41:00|26032|25952|26029.17|25949.17|26032.2|25952.2|26028.11|25948.11|10
1733456470000|2024-12-06 03:41:10|26029.7|25949.7|26032.53|25952.53|26033.68|25953.68|26029.7|25949.7|10
1733456480000|2024-12-06 03:41:20|26032.23|25952.23|26030.92|25950.92|26032.68|25952.68|26030.92|25950.92|10
1733456490000|2024-12-06 03:41:30|26030.58|25950.58|26032.96|25952.96|26032.96|25952.96|26030.58|25950.58|9
1733456500000|2024-12-06 03:41:40|26032.75|25952.75|26029.66|25949.66|26032.75|25952.75|26029.66|25949.66|10
1733456510000|2024-12-06 03:41:50|26029.69|25949.69|26029.8|25949.8|26030.69|25950.69|26029.29|25949.29|10
1733456520000|2024-12-06 03:42:00|26029.94|25949.94|26030.17|25950.17|26030.98|25950.98|26029.94|25949.94|10
1733456530000|2024-12-06 03:42:10|26029.85|25949.85|26035.88|25955.88|26035.88|25955.88|26029.85|25949.85|10
1733456540000|2024-12-06 03:42:20|26035.58|25955.58|26040.9|25960.9|26040.9|25960.9|26035.43|25955.43|10
1733456550000|2024-12-06 03:42:30|26042.18|25962.18|26045.96|25965.96|26046.65|25966.65|26042.18|25962.18|9
1733456560000|2024-12-06 03:42:40|26046.28|25966.28|26044.42|25964.42|26046.69|25966.69|26043.27|25963.27|10
1733456570000|2024-12-06 03:42:50|26044.61|25964.61|26049.9|25969.9|26049.9|25969.9|26044.61|25964.61|10
1733456580000|2024-12-06 03:43:00|26050.03|25970.03|26053.95|25973.95|26053.95|25973.95|26050.03|25970.03|10
1733456590000|2024-12-06 03:43:10|26054.22|25974.22|26059.41|25979.41|26059.41|25979.41|26054.22|25974.22|10
1733456600000|2024-12-06 03:43:20|26059.36|25979.36|26063.4|25983.4|26063.4|25983.4|26059.11|25979.11|10
1733456610000|2024-12-06 03:43:30|26064.64|25984.64|26066.33|25986.33|26066.94|25986.94|26064.64|25984.64|10
1733456620000|2024-12-06 03:43:40|26066.07|25986.07|26064.72|25984.72|26067.26|25987.26|26063.69|25983.69|10
1733456630000|2024-12-06 03:43:50|26064.01|25984.01|26065.96|25985.96|26065.96|25985.96|26062.62|25982.62|8
1733456640000|2024-12-06 03:44:00|26065.66|25985.66|26072.92|25992.92|26072.92|25992.92|26065.66|25985.66|10
1733456650000|2024-12-06 03:44:10|26073.27|25993.27|26079.86|25999.86|26079.86|25999.86|26073.27|25993.27|10
1733456660000|2024-12-06 03:44:20|26080.33|26000.33|26085.17|26005.17|26085.17|26005.17|26080.08|26000.08|10
1733456670000|2024-12-06 03:44:30|26085.29|26005.29|26082.81|26002.81|26085.29|26005.29|26082.29|26002.29|10
1733456680000|2024-12-06 03:44:40|26082.1|26002.1|26081.96|26001.96|26082.1|26002.1|26080.67|26000.67|10
1733456690000|2024-12-06 03:44:50|26082.22|26002.22|26080.15|26000.15|26082.22|26002.22|26079.51|25999.51|10
1733456700000|2024-12-06 03:45:00|26079.32|25999.32|26081.88|26001.88|26082.11|26002.11|26078.89|25998.89|10
1733456710000|2024-12-06 03:45:10|26081.81|26001.81|26082.27|26002.27|26083.08|26003.08|26081.02|26001.02|10
1733456720000|2024-12-06 03:45:20|26081.49|26001.49|26078.89|25998.89|26081.52|26001.52|26078.89|25998.89|10
1733456730000|2024-12-06 03:45:30|26078.16|25998.16|26075.86|25995.86|26078.16|25998.16|26074.69|25994.69|10
1733456740000|2024-12-06 03:45:40|26076.37|25996.37|26077.44|25997.44|26077.98|25997.98|26076.37|25996.37|10
1733456750000|2024-12-06 03:45:50|26076.97|25996.97|26073.39|25993.39|26077.08|25997.08|26073.39|25993.39|9
1733456760000|2024-12-06 03:46:00|26073.21|25993.21|26072.76|25992.76|26073.71|25993.71|26072.44|25992.44|10
1733456770000|2024-12-06 03:46:10|26072.25|25992.25|26076.09|25996.09|26076.58|25996.58|26072.25|25992.25|10
1733456780000|2024-12-06 03:46:20|26076.28|25996.28|26071.09|25991.09|26076.84|25996.84|26071.09|25991.09|10
1733456790000|2024-12-06 03:46:30|26071.16|25991.16|26068|25988|26071.16|25991.16|26067.95|25987.95|9
1733456800000|2024-12-06 03:46:40|26068.2|25988.2|26061.21|25981.21|26071.51|25991.51|26061.21|25981.21|10
1733456810000|2024-12-06 03:46:50|26061|25981|26061.39|25981.39|26062.26|25982.26|26061|25981|10
1733456820000|2024-12-06 03:47:00|26061.27|25981.27|26061.1|25981.1|26062.67|25982.67|26061.1|25981.1|10
1733456830000|2024-12-06 03:47:10|26061.01|25981.01|26058.91|25978.91|26061.51|25981.51|26058.91|25978.91|10
1733456840000|2024-12-06 03:47:20|26060.15|25980.15|26060.33|25980.33|26060.62|25980.62|26059.83|25979.83|10
1733456850000|2024-12-06 03:47:30|26060.99|25980.99|26063.27|25983.27|26064.03|25984.03|26060.99|25980.99|10
1733456860000|2024-12-06 03:47:40|26063|25983|26063.7|25983.7|26063.91|25983.91|26063|25983|10
1733456870000|2024-12-06 03:47:50|26063.69|25983.69|26065.38|25985.38|26065.38|25985.38|26063.69|25983.69|9
1733456880000|2024-12-06 03:48:00|26065.62|25985.62|26064.85|25984.85|26066.52|25986.52|26064.34|25984.34|10
1733456890000|2024-12-06 03:48:10|26065.09|25985.09|26061.21|25981.21|26066.13|25986.13|26061.11|25981.11|10
1733456900000|2024-12-06 03:48:20|26062.22|25982.22|26069.64|25989.64|26069.64|25989.64|26062.22|25982.22|10
1733456910000|2024-12-06 03:48:30|26070.83|25990.83|26064.68|25984.68|26070.83|25990.83|26064.68|25984.68|10
1733456920000|2024-12-06 03:48:40|26064.79|25984.79|26067.31|25987.31|26067.48|25987.48|26064.79|25984.79|10
1733456930000|2024-12-06 03:48:50|26067.68|25987.68|26072.24|25992.24|26072.24|25992.24|26067.68|25987.68|10
1733456940000|2024-12-06 03:49:00|26072.33|25992.33|26075.61|25995.61|26076.83|25996.83|26072.33|25992.33|10
1733456950000|2024-12-06 03:49:10|26075.34|25995.34|26078.13|25998.13|26078.4|25998.4|26074.31|25994.31|10
1733456960000|2024-12-06 03:49:20|26077.9|25997.9|26081.37|26001.37|26081.37|26001.37|26077.11|25997.11|10
1733456970000|2024-12-06 03:49:30|26081.48|26001.48|26083.43|26003.43|26083.43|26003.43|26081.48|26001.48|9
1733456980000|2024-12-06 03:49:40|26083.4|26003.4|26081.15|26001.15|26083.4|26003.4|26080.73|26000.73|10
1733456990000|2024-12-06 03:49:50|26081.38|26001.38|26082.99|26002.99|26082.99|26002.99|26081.11|26001.11|10
1733457000000|2024-12-06 03:50:00|26084.06|26004.06|26089.22|26009.22|26089.22|26009.22|26084.06|26004.06|10
1733457010000|2024-12-06 03:50:10|26089.5|26009.5|26102.17|26022.17|26102.17|26022.17|26089.5|26009.5|10
1733457020000|2024-12-06 03:50:20|26102.8|26022.8|26100.34|26020.34|26104.34|26024.34|26100.03|26020.03|10
1733457030000|2024-12-06 03:50:30|26098.73|26018.73|26099.33|26019.33|26100.13|26020.13|26098.73|26018.73|10
1733457040000|2024-12-06 03:50:40|26099.5|26019.5|26097.41|26017.41|26099.5|26019.5|26097.41|26017.41|10
1733457050000|2024-12-06 03:50:50|26097.51|26017.51|26095.4|26015.4|26097.92|26017.92|26095.4|26015.4|10
1733457060000|2024-12-06 03:51:00|26095.29|26015.29|26090.71|26010.71|26095.37|26015.37|26090.71|26010.71|10
1733457070000|2024-12-06 03:51:10|26090.16|26010.16|26092.05|26012.05|26093.58|26013.58|26089.94|26009.94|10
1733457080000|2024-12-06 03:51:20|26091.85|26011.85|26092.57|26012.57|26092.57|26012.57|26091.49|26011.49|10
1733457090000|2024-12-06 03:51:30|26093.09|26013.09|26091.72|26011.72|26093.44|26013.44|26091.72|26011.72|9
1733457100000|2024-12-06 03:51:40|26091.85|26011.85|26095.06|26015.06|26095.06|26015.06|26091.85|26011.85|10
1733457110000|2024-12-06 03:51:50|26094.76|26014.76|26096.58|26016.58|26096.9|26016.9|26094.76|26014.76|10
1733457120000|2024-12-06 03:52:00|26096.62|26016.62|26094.11|26014.11|26097.52|26017.52|26094.11|26014.11|10
1733457130000|2024-12-06 03:52:10|26094.14|26014.14|26092.1|26012.1|26094.14|26014.14|26091.64|26011.64|10
1733457140000|2024-12-06 03:52:20|26091.99|26011.99|26096.03|26016.03|26096.03|26016.03|26091.98|26011.98|10
1733457150000|2024-12-06 03:52:30|26095.97|26015.97|26106.29|26026.29|26108.07|26028.07|26095.97|26015.97|10
1733457160000|2024-12-06 03:52:40|26106.56|26026.56|26105|26025|26106.56|26026.56|26104.57|26024.57|10
1733457170000|2024-12-06 03:52:50|26104.57|26024.57|26107.29|26027.29|26107.84|26027.84|26104.57|26024.57|10
1733457180000|2024-12-06 03:53:00|26107.19|26027.19|26110.46|26030.46|26110.46|26030.46|26107.12|26027.12|10
1733457190000|2024-12-06 03:53:10|26110.96|26030.96|26109.83|26029.83|26112.09|26032.09|26109.83|26029.83|10
1733457200000|2024-12-06 03:53:20|26110.32|26030.32|26112.61|26032.61|26112.86|26032.86|26110.32|26030.32|10
1733457210000|2024-12-06 03:53:30|26113.11|26033.11|26115.07|26035.07|26115.07|26035.07|26113.11|26033.11|10
1733457220000|2024-12-06 03:53:40|26115.62|26035.62|26115.79|26035.79|26116.08|26036.08|26115.62|26035.62|10
1733457230000|2024-12-06 03:53:50|26115.58|26035.58|26114.62|26034.62|26115.58|26035.58|26114.41|26034.41|10
1733457240000|2024-12-06 03:54:00|26115.45|26035.45|26114.16|26034.16|26115.45|26035.45|26114.16|26034.16|10
1733457250000|2024-12-06 03:54:10|26114.24|26034.24|26111.93|26031.93|26114.31|26034.31|26111.93|26031.93|10
1733457260000|2024-12-06 03:54:20|26110.84|26030.84|26105.65|26025.65|26110.93|26030.93|26105.65|26025.65|10
1733457270000|2024-12-06 03:54:30|26104.94|26024.94|26103.11|26023.11|26104.94|26024.94|26102.67|26022.67|10
1733457280000|2024-12-06 03:54:40|26103.08|26023.08|26100.36|26020.36|26103.08|26023.08|26100.18|26020.18|10
1733457290000|2024-12-06 03:54:50|26100.58|26020.58|26103.26|26023.26|26103.26|26023.26|26100.43|26020.43|10
1733457300000|2024-12-06 03:55:00|26103.87|26023.87|26104.64|26024.64|26104.77|26024.77|26103.37|26023.37|10
1733457310000|2024-12-06 03:55:10|26105.41|26025.41|26107.28|26027.28|26107.28|26027.28|26105.41|26025.41|10
1733457320000|2024-12-06 03:55:20|26107.59|26027.59|26116.62|26036.62|26116.62|26036.62|26107.59|26027.59|10
1733457330000|2024-12-06 03:55:30|26118.31|26038.31|26122.93|26042.93|26122.93|26042.93|26118.31|26038.31|10
1733457340000|2024-12-06 03:55:40|26123.17|26043.17|26127.12|26047.12|26127.12|26047.12|26122.42|26042.42|10
1733457350000|2024-12-06 03:55:50|26127.69|26047.69|26129.83|26049.83|26130.69|26050.69|26127.69|26047.69|10
1733457360000|2024-12-06 03:56:00|26129.68|26049.68|26128.29|26048.29|26130.4|26050.4|26128.29|26048.29|10
1733457370000|2024-12-06 03:56:10|26126.84|26046.84|26128.03|26048.03|26128.03|26048.03|26125.45|26045.45|10
1733457380000|2024-12-06 03:56:20|26127.93|26047.93|26127.26|26047.26|26128.63|26048.63|26127.26|26047.26|9
1733457390000|2024-12-06 03:56:30|26127.8|26047.8|26128.51|26048.51|26129.15|26049.15|26127.8|26047.8|10
1733457400000|2024-12-06 03:56:40|26128.13|26048.13|26132.52|26052.52|26132.52|26052.52|26128.13|26048.13|10
1733457410000|2024-12-06 03:56:50|26133.69|26053.69|26140.56|26060.56|26140.56|26060.56|26133.69|26053.69|10
1733457420000|2024-12-06 03:57:00|26141.03|26061.03|26150.53|26070.53|26150.53|26070.53|26140.92|26060.92|10
1733457430000|2024-12-06 03:57:10|26151.38|26071.38|26158.39|26078.39|26158.39|26078.39|26151.38|26071.38|10
1733457440000|2024-12-06 03:57:20|26158.55|26078.55|26159.4|26079.4|26159.4|26079.4|26158.02|26078.02|10
1733457450000|2024-12-06 03:57:30|26159.27|26079.27|26158.62|26078.62|26160.91|26080.91|26157.99|26077.99|10
1733457460000|2024-12-06 03:57:40|26159.15|26079.15|26163.68|26083.68|26163.69|26083.69|26159.15|26079.15|10
1733457470000|2024-12-06 03:57:50|26163.54|26083.54|26164.6|26084.6|26164.76|26084.76|26163.54|26083.54|10
1733457480000|2024-12-06 03:58:00|26164.59|26084.59|26164.13|26084.13|26165.37|26085.37|26164.13|26084.13|9
1733457490000|2024-12-06 03:58:10|26164.28|26084.28|26157.9|26077.9|26164.32|26084.32|26157.9|26077.9|10
1733457500000|2024-12-06 03:58:20|26157.94|26077.94|26157.43|26077.43|26157.94|26077.94|26156.34|26076.34|10
1733457510000|2024-12-06 03:58:30|26157.03|26077.03|26156.93|26076.93|26157.12|26077.12|26155.35|26075.35|10
1733457520000|2024-12-06 03:58:40|26156.99|26076.99|26154.68|26074.68|26156.99|26076.99|26154.49|26074.49|10
1733457530000|2024-12-06 03:58:50|26153.54|26073.54|26153.86|26073.86|26153.86|26073.86|26152.23|26072.23|10
1733457540000|2024-12-06 03:59:00|26153.46|26073.46|26157.34|26077.34|26157.34|26077.34|26153.31|26073.31|9
1733457550000|2024-12-06 03:59:10|26158.1|26078.1|26161.54|26081.54|26161.83|26081.83|26158.1|26078.1|10
1733457560000|2024-12-06 03:59:20|26162.29|26082.29|26159.95|26079.95|26162.29|26082.29|26159.95|26079.95|10
1733457570000|2024-12-06 03:59:30|26159.86|26079.86|26160.46|26080.46|26160.84|26080.84|26159.65|26079.65|10
1733457580000|2024-12-06 03:59:40|26160.98|26080.98|26159.91|26079.91|26161.27|26081.27|26159.26|26079.26|10
1733457590000|2024-12-06 03:59:50|26159.56|26079.56|26158.81|26078.81|26159.74|26079.74|26158.81|26078.81|9
1733457600000|2024-12-06 04:00:00|26159.19|26079.19|26158.88|26078.88|26159.63|26079.63|26158.66|26078.66|10
1733457610000|2024-12-06 04:00:10|26158.52|26078.52|26149.12|26069.12|26158.52|26078.52|26148.58|26068.58|10
1733457620000|2024-12-06 04:00:20|26149.1|26069.1|26152.74|26072.74|26154.02|26074.02|26149.1|26069.1|10
1733457630000|2024-12-06 04:00:30|26153.52|26073.52|26155.49|26075.49|26155.81|26075.81|26153.52|26073.52|10
1733457640000|2024-12-06 04:00:40|26155.52|26075.52|26155.52|26075.52|26156.28|26076.28|26155.45|26075.45|10
1733457650000|2024-12-06 04:00:50|26155.08|26075.08|26156.05|26076.05|26156.39|26076.39|26154.45|26074.45|10
1733457660000|2024-12-06 04:01:00|26155.98|26075.98|26156.57|26076.57|26157.27|26077.27|26155.56|26075.56|10
1733457670000|2024-12-06 04:01:10|26156.27|26076.27|26157.61|26077.61|26157.61|26077.61|26156.26|26076.26|10
1733457680000|2024-12-06 04:01:20|26157.77|26077.77|26157.88|26077.88|26158.09|26078.09|26157.2|26077.2|9
1733457690000|2024-12-06 04:01:30|26157.62|26077.62|26160.15|26080.15|26160.15|26080.15|26155.93|26075.93|10
1733457700000|2024-12-06 04:01:40|26160.91|26080.91|26161.56|26081.56|26161.56|26081.56|26160.6|26080.6|9
1733457710000|2024-12-06 04:01:50|26161.51|26081.51|26167.05|26087.05|26167.05|26087.05|26161.51|26081.51|10
1733457720000|2024-12-06 04:02:00|26166.6|26086.6|26170.35|26090.35|26170.39|26090.39|26166.19|26086.19|10
1733457730000|2024-12-06 04:02:10|26171.23|26091.23|26177.67|26097.67|26177.67|26097.67|26171.23|26091.23|10
1733457740000|2024-12-06 04:02:20|26178.38|26098.38|26181.67|26101.67|26182.31|26102.31|26178.38|26098.38|10
1733457750000|2024-12-06 04:02:30|26181.73|26101.73|26184.99|26104.99|26184.99|26104.99|26181.54|26101.54|10
1733457760000|2024-12-06 04:02:40|26185.03|26105.03|26186.26|26106.26|26186.26|26106.26|26184.04|26104.04|10
1733457770000|2024-12-06 04:02:50|26186.23|26106.23|26184.64|26104.64|26186.57|26106.57|26184.59|26104.59|10
1733457780000|2024-12-06 04:03:00|26184.24|26104.24|26188.43|26108.43|26188.43|26108.43|26184.24|26104.24|10
1733457790000|2024-12-06 04:03:10|26187.67|26107.67|26191.56|26111.56|26191.56|26111.56|26187.67|26107.67|9
1733457800000|2024-12-06 04:03:20|26192.78|26112.78|26193.76|26113.76|26194.02|26114.02|26192.78|26112.78|10
1733457810000|2024-12-06 04:03:30|26193.68|26113.68|26190.72|26110.72|26193.68|26113.68|26190.72|26110.72|10
1733457820000|2024-12-06 04:03:40|26191.9|26111.9|26191.33|26111.33|26191.9|26111.9|26189.22|26109.22|10
1733457830000|2024-12-06 04:03:50|26190.94|26110.94|26191.9|26111.9|26191.9|26111.9|26190.03|26110.03|10
1733457840000|2024-12-06 04:04:00|26192.17|26112.17|26187.84|26107.84|26192.17|26112.17|26187.6|26107.6|10
1733457850000|2024-12-06 04:04:10|26188.01|26108.01|26185.67|26105.67|26188.1|26108.1|26185.67|26105.67|10
1733457860000|2024-12-06 04:04:20|26185.99|26105.99|26183.23|26103.23|26186.16|26106.16|26183.23|26103.23|10
1733457870000|2024-12-06 04:04:30|26182.52|26102.52|26175.62|26095.62|26182.52|26102.52|26175.62|26095.62|10
1733457880000|2024-12-06 04:04:40|26175.16|26095.16|26180.33|26100.33|26180.46|26100.46|26175.14|26095.14|10
1733457890000|2024-12-06 04:04:50|26180.28|26100.28|26177.38|26097.38|26180.46|26100.46|26177.38|26097.38|10
1733457900000|2024-12-06 04:05:00|26175.91|26095.91|26167.74|26087.74|26175.91|26095.91|26167.74|26087.74|10
1733457910000|2024-12-06 04:05:10|26168.32|26088.32|26169.07|26089.07|26169.07|26089.07|26166.84|26086.84|10
1733457920000|2024-12-06 04:05:20|26169.98|26089.98|26174.16|26094.16|26174.25|26094.25|26168.83|26088.83|10
1733457930000|2024-12-06 04:05:30|26175.68|26095.68|26180.47|26100.47|26180.47|26100.47|26175.02|26095.02|10
1733457940000|2024-12-06 04:05:40|26179.84|26099.84|26178.33|26098.33|26180.21|26100.21|26178.06|26098.06|10
1733457950000|2024-12-06 04:05:50|26178.19|26098.19|26173.37|26093.37|26178.41|26098.41|26173.37|26093.37|10
1733457960000|2024-12-06 04:06:00|26172.15|26092.15|26170.74|26090.74|26172.15|26092.15|26170.16|26090.16|10
1733457970000|2024-12-06 04:06:10|26170.71|26090.71|26166.76|26086.76|26171.64|26091.64|26166.76|26086.76|10
1733457980000|2024-12-06 04:06:20|26166.98|26086.98|26167.93|26087.93|26168.43|26088.43|26166.07|26086.07|10
1733457990000|2024-12-06 04:06:30|26168.08|26088.08|26162.81|26082.81|26168.08|26088.08|26162.81|26082.81|10
1733458000000|2024-12-06 04:06:40|26162.83|26082.83|26155.72|26075.72|26162.83|26082.83|26155.72|26075.72|10
1733458010000|2024-12-06 04:06:50|26155.77|26075.77|26153.88|26073.88|26155.77|26075.77|26153.45|26073.45|10
1733458020000|2024-12-06 04:07:00|26153.99|26073.99|26155.26|26075.26|26156.75|26076.75|26153.99|26073.99|10
1733458030000|2024-12-06 04:07:10|26154.62|26074.62|26157.56|26077.56|26157.56|26077.56|26154.43|26074.43|10
1733458040000|2024-12-06 04:07:20|26157.58|26077.58|26164.34|26084.34|26164.34|26084.34|26157.58|26077.58|10
1733458050000|2024-12-06 04:07:30|26165.83|26085.83|26168.44|26088.44|26169.07|26089.07|26165.83|26085.83|10
1733458060000|2024-12-06 04:07:40|26168.24|26088.24|26167.24|26087.24|26168.24|26088.24|26164.96|26084.96|10
1733458070000|2024-12-06 04:07:50|26167.14|26087.14|26167.1|26087.1|26168.14|26088.14|26167.02|26087.02|10
1733458080000|2024-12-06 04:08:00|26166.01|26086.01|26166.63|26086.63|26168.16|26088.16|26165.99|26085.99|10
1733458090000|2024-12-06 04:08:10|26166.19|26086.19|26164.44|26084.44|26166.19|26086.19|26163.34|26083.34|10
1733458100000|2024-12-06 04:08:20|26165.47|26085.47|26171.99|26091.99|26172.17|26092.17|26165.47|26085.47|10
1733458110000|2024-12-06 04:08:30|26170.41|26090.41|26174.77|26094.77|26174.77|26094.77|26170.41|26090.41|10
1733458120000|2024-12-06 04:08:40|26174.85|26094.85|26171.57|26091.57|26174.99|26094.99|26171.57|26091.57|9
1733458130000|2024-12-06 04:08:50|26171.09|26091.09|26174.56|26094.56|26174.56|26094.56|26171.09|26091.09|10
1733458140000|2024-12-06 04:09:00|26174.35|26094.35|26177.08|26097.08|26177.38|26097.38|26174.35|26094.35|10
1733458150000|2024-12-06 04:09:10|26177.88|26097.88|26179.4|26099.4|26179.4|26099.4|26177.88|26097.88|9
1733458160000|2024-12-06 04:09:20|26177.75|26097.75|26174.53|26094.53|26177.75|26097.75|26174.26|26094.26|10
1733458170000|2024-12-06 04:09:30|26173.69|26093.69|26168.79|26088.79|26173.69|26093.69|26168.79|26088.79|10
1733458180000|2024-12-06 04:09:40|26168.71|26088.71|26169.56|26089.56|26170.32|26090.32|26168.33|26088.33|10
1733458190000|2024-12-06 04:09:50|26170.02|26090.02|26167.33|26087.33|26170.03|26090.03|26167.33|26087.33|10
1733458200000|2024-12-06 04:10:00|26167.08|26087.08|26165.24|26085.24|26167.42|26087.42|26164.96|26084.96|10
1733458210000|2024-12-06 04:10:10|26164.99|26084.99|26159.48|26079.48|26164.99|26084.99|26159.48|26079.48|10
1733458220000|2024-12-06 04:10:20|26159.34|26079.34|26161.31|26081.31|26161.32|26081.32|26158.33|26078.33|10
1733458230000|2024-12-06 04:10:30|26161.35|26081.35|26158.66|26078.66|26161.35|26081.35|26157.8|26077.8|10
1733458240000|2024-12-06 04:10:40|26158.07|26078.07|26158.95|26078.95|26160.36|26080.36|26158.07|26078.07|10
1733458250000|2024-12-06 04:10:50|26158.88|26078.88|26154.47|26074.47|26158.88|26078.88|26154.47|26074.47|10
1733458260000|2024-12-06 04:11:00|26154.7|26074.7|26156.19|26076.19|26156.27|26076.27|26154.7|26074.7|10
1733458270000|2024-12-06 04:11:10|26156.81|26076.81|26155.15|26075.15|26156.81|26076.81|26155.15|26075.15|10
1733458280000|2024-12-06 04:11:20|26155.19|26075.19|26150.85|26070.85|26155.19|26075.19|26150.85|26070.85|10
1733458290000|2024-12-06 04:11:30|26150.91|26070.91|26154.25|26074.25|26154.25|26074.25|26150.57|26070.57|10
1733458300000|2024-12-06 04:11:40|26154.32|26074.32|26156.6|26076.6|26157.42|26077.42|26154.32|26074.32|9
1733458310000|2024-12-06 04:11:50|26156.13|26076.13|26153.01|26073.01|26156.13|26076.13|26151.56|26071.56|10
1733458320000|2024-12-06 04:12:00|26152.58|26072.58|26154.1|26074.1|26154.26|26074.26|26152.58|26072.58|10
1733458330000|2024-12-06 04:12:10|26153.08|26073.08|26152.75|26072.75|26153.65|26073.65|26152.75|26072.75|10
1733458340000|2024-12-06 04:12:20|26152.85|26072.85|26147.47|26067.47|26152.85|26072.85|26147.47|26067.47|10
1733458350000|2024-12-06 04:12:30|26147.52|26067.52|26143.25|26063.25|26147.69|26067.69|26142.78|26062.78|10
1733458360000|2024-12-06 04:12:40|26143.19|26063.19|26142.86|26062.86|26143.19|26063.19|26141.37|26061.37|10
1733458370000|2024-12-06 04:12:50|26143.41|26063.41|26141.59|26061.59|26143.6|26063.6|26141.59|26061.59|10
1733458380000|2024-12-06 04:13:00|26140.93|26060.93|26130.34|26050.34|26140.93|26060.93|26130.34|26050.34|10
1733458390000|2024-12-06 04:13:10|26129.58|26049.58|26131.06|26051.06|26131.06|26051.06|26129.26|26049.26|10
1733458400000|2024-12-06 04:13:20|26131.27|26051.27|26134.63|26054.63|26134.9|26054.9|26131.27|26051.27|10
1733458410000|2024-12-06 04:13:30|26134.31|26054.31|26131.66|26051.66|26134.31|26054.31|26131.66|26051.66|10
1733458420000|2024-12-06 04:13:40|26131.72|26051.72|26134.09|26054.09|26134.09|26054.09|26131.72|26051.72|10
1733458430000|2024-12-06 04:13:50|26133.72|26053.72|26133.57|26053.57|26133.86|26053.86|26132.69|26052.69|10
1733458440000|2024-12-06 04:14:00|26133.94|26053.94|26132.65|26052.65|26134.27|26054.27|26132.44|26052.44|10
1733458450000|2024-12-06 04:14:10|26132.49|26052.49|26133.74|26053.74|26133.74|26053.74|26132.14|26052.14|10
1733458460000|2024-12-06 04:14:20|26133.58|26053.58|26132.74|26052.74|26134.11|26054.11|26132.74|26052.74|10
1733458470000|2024-12-06 04:14:30|26132.13|26052.13|26134.15|26054.15|26134.61|26054.61|26131.87|26051.87|10
1733458480000|2024-12-06 04:14:40|26134.32|26054.32|26136.38|26056.38|26136.68|26056.68|26134.31|26054.31|10
1733458490000|2024-12-06 04:14:50|26136.26|26056.26|26131.72|26051.72|26136.26|26056.26|26131.72|26051.72|10
1733458500000|2024-12-06 04:15:00|26131.16|26051.16|26131.13|26051.13|26131.54|26051.54|26129.98|26049.98|10
1733458510000|2024-12-06 04:15:10|26131.36|26051.36|26127.19|26047.19|26131.36|26051.36|26127.19|26047.19|10
1733458520000|2024-12-06 04:15:20|26127.82|26047.82|26129.31|26049.31|26129.53|26049.53|26126.96|26046.96|10
1733458530000|2024-12-06 04:15:30|26130.14|26050.14|26136.12|26056.12|26136.21|26056.21|26130.14|26050.14|10
1733458540000|2024-12-06 04:15:40|26136.18|26056.18|26129.76|26049.76|26136.51|26056.51|26129.76|26049.76|10
1733458550000|2024-12-06 04:15:50|26130.35|26050.35|26131.38|26051.38|26132|26052|26130.35|26050.35|10
1733458560000|2024-12-06 04:16:00|26131.52|26051.52|26132.06|26052.06|26132.06|26052.06|26131.1|26051.1|10
1733458570000|2024-12-06 04:16:10|26131.72|26051.72|26131.54|26051.54|26131.72|26051.72|26130.74|26050.74|9
1733458580000|2024-12-06 04:16:20|26131.48|26051.48|26130.46|26050.46|26131.87|26051.87|26130.46|26050.46|10
1733458590000|2024-12-06 04:16:30|26130.64|26050.64|26132.72|26052.72|26132.72|26052.72|26129.79|26049.79|10
1733458600000|2024-12-06 04:16:40|26132.16|26052.16|26133.09|26053.09|26133.09|26053.09|26130.18|26050.18|10
1733458610000|2024-12-06 04:16:50|26133.38|26053.38|26132.56|26052.56|26134.17|26054.17|26132.41|26052.41|10
1733458620000|2024-12-06 04:17:00|26133.14|26053.14|26130.74|26050.74|26133.14|26053.14|26130.74|26050.74|10
1733458630000|2024-12-06 04:17:10|26131.47|26051.47|26132.64|26052.64|26132.76|26052.76|26131.47|26051.47|10
1733458640000|2024-12-06 04:17:20|26132.59|26052.59|26131.71|26051.71|26133.01|26053.01|26131.71|26051.71|10
1733458650000|2024-12-06 04:17:30|26130.12|26050.12|26129.44|26049.44|26130.12|26050.12|26128.59|26048.59|10
1733458660000|2024-12-06 04:17:40|26128.19|26048.19|26126.58|26046.58|26128.4|26048.4|26126.58|26046.58|9
1733458670000|2024-12-06 04:17:50|26125.81|26045.81|26125.05|26045.05|26125.81|26045.81|26124.68|26044.68|10
1733458680000|2024-12-06 04:18:00|26125.24|26045.24|26130.73|26050.73|26130.73|26050.73|26125.24|26045.24|10
1733458690000|2024-12-06 04:18:10|26131.45|26051.45|26130.21|26050.21|26131.65|26051.65|26130.21|26050.21|10
1733458700000|2024-12-06 04:18:20|26130.06|26050.06|26127.86|26047.86|26130.53|26050.53|26127.41|26047.41|10
1733458710000|2024-12-06 04:18:30|26128.62|26048.62|26124.36|26044.36|26129.01|26049.01|26124.36|26044.36|10
1733458720000|2024-12-06 04:18:40|26124.48|26044.48|26120.99|26040.99|26124.53|26044.53|26120.99|26040.99|10
1733458730000|2024-12-06 04:18:50|26119.88|26039.88|26123.12|26043.12|26123.12|26043.12|26119.88|26039.88|10
1733458740000|2024-12-06 04:19:00|26123.08|26043.08|26121.81|26041.81|26123.08|26043.08|26120.67|26040.67|10
1733458750000|2024-12-06 04:19:10|26122.86|26042.86|26124.31|26044.31|26124.31|26044.31|26122.86|26042.86|9
1733458760000|2024-12-06 04:19:20|26124.78|26044.78|26124.13|26044.13|26124.78|26044.78|26124.13|26044.13|10
1733458770000|2024-12-06 04:19:30|26124.35|26044.35|26125.2|26045.2|26125.2|26045.2|26124.35|26044.35|10
1733458780000|2024-12-06 04:19:40|26125.44|26045.44|26120.98|26040.98|26125.9|26045.9|26120.98|26040.98|10
1733458790000|2024-12-06 04:19:50|26120.99|26040.99|26119.02|26039.02|26120.99|26040.99|26116.5|26036.5|10
1733458800000|2024-12-06 04:20:00|26118.65|26038.65|26123.83|26043.83|26123.83|26043.83|26118.65|26038.65|10
1733458810000|2024-12-06 04:20:10|26123.9|26043.9|26131.23|26051.23|26131.23|26051.23|26123.9|26043.9|9
1733458820000|2024-12-06 04:20:20|26131.61|26051.61|26128.62|26048.62|26131.61|26051.61|26128.62|26048.62|10
1733458830000|2024-12-06 04:20:30|26128.15|26048.15|26127.31|26047.31|26128.15|26048.15|26124.97|26044.97|10
1733458840000|2024-12-06 04:20:40|26127.93|26047.93|26127.96|26047.96|26129.96|26049.96|26127.8|26047.8|10
1733458850000|2024-12-06 04:20:50|26127.85|26047.85|26125.79|26045.79|26127.94|26047.94|26125.79|26045.79|10
1733458860000|2024-12-06 04:21:00|26125.6|26045.6|26126.71|26046.71|26126.71|26046.71|26125.39|26045.39|10
1733458870000|2024-12-06 04:21:10|26126.69|26046.69|26129.5|26049.5|26129.58|26049.58|26126.58|26046.58|10
1733458880000|2024-12-06 04:21:20|26131.56|26051.56|26131.09|26051.09|26132.75|26052.75|26131.09|26051.09|10
1733458890000|2024-12-06 04:21:30|26131.13|26051.13|26128.69|26048.69|26131.13|26051.13|26127.52|26047.52|10
1733458900000|2024-12-06 04:21:40|26128.48|26048.48|26128.51|26048.51|26129.29|26049.29|26128.48|26048.48|10
1733458910000|2024-12-06 04:21:50|26128.9|26048.9|26128.94|26048.94|26129.96|26049.96|26128.85|26048.85|10
1733458920000|2024-12-06 04:22:00|26128.81|26048.81|26128.36|26048.36|26128.81|26048.81|26126.41|26046.41|10
1733458930000|2024-12-06 04:22:10|26128.08|26048.08|26129.35|26049.35|26129.5|26049.5|26127.45|26047.45|10
1733458940000|2024-12-06 04:22:20|26129.05|26049.05|26127.27|26047.27|26130.04|26050.04|26127.27|26047.27|10
1733458950000|2024-12-06 04:22:30|26125.57|26045.57|26125.72|26045.72|26125.72|26045.72|26124.86|26044.86|10
1733458960000|2024-12-06 04:22:40|26125.16|26045.16|26128.93|26048.93|26128.93|26048.93|26125.16|26045.16|10
1733458970000|2024-12-06 04:22:50|26128.82|26048.82|26124.99|26044.99|26128.82|26048.82|26124.99|26044.99|9
1733458980000|2024-12-06 04:23:00|26123.48|26043.48|26121.62|26041.62|26123.48|26043.48|26121.62|26041.62|9
1733458990000|2024-12-06 04:23:10|26121.96|26041.96|26122.07|26042.07|26122.34|26042.34|26121.6|26041.6|10
1733459000000|2024-12-06 04:23:20|26118.71|26038.71|26114.91|26034.91|26118.72|26038.72|26114.71|26034.71|10
1733459010000|2024-12-06 04:23:30|26114.63|26034.63|26114.44|26034.44|26115.74|26035.74|26114.44|26034.44|10
1733459020000|2024-12-06 04:23:40|26113.9|26033.9|26114.6|26034.6|26114.6|26034.6|26112.95|26032.95|10
1733459030000|2024-12-06 04:23:50|26113.95|26033.95|26115.19|26035.19|26115.19|26035.19|26113.95|26033.95|10
1733459040000|2024-12-06 04:24:00|26115.26|26035.26|26117.33|26037.33|26117.33|26037.33|26114.74|26034.74|10
1733459050000|2024-12-06 04:24:10|26118.06|26038.06|26125.6|26045.6|26125.6|26045.6|26118.06|26038.06|10
1733459060000|2024-12-06 04:24:20|26125.87|26045.87|26128.83|26048.83|26128.83|26048.83|26125.87|26045.87|10
1733459070000|2024-12-06 04:24:30|26128.97|26048.97|26130.69|26050.69|26130.69|26050.69|26127.89|26047.89|10
1733459080000|2024-12-06 04:24:40|26130.99|26050.99|26135.52|26055.52|26135.52|26055.52|26130.94|26050.94|10
1733459090000|2024-12-06 04:24:50|26135.28|26055.28|26136.95|26056.95|26136.95|26056.95|26135.19|26055.19|10
1733459100000|2024-12-06 04:25:00|26137.76|26057.76|26140.77|26060.77|26141.01|26061.01|26137.76|26057.76|10
1733459110000|2024-12-06 04:25:10|26139.75|26059.75|26138.57|26058.57|26139.75|26059.75|26138.29|26058.29|10
1733459120000|2024-12-06 04:25:20|26138.08|26058.08|26134.31|26054.31|26139.28|26059.28|26134.31|26054.31|10
1733459130000|2024-12-06 04:25:30|26133.45|26053.45|26132.9|26052.9|26134.42|26054.42|26132.16|26052.16|10
1733459140000|2024-12-06 04:25:40|26133.03|26053.03|26132.83|26052.83|26133.53|26053.53|26132.32|26052.32|10
1733459150000|2024-12-06 04:25:50|26131.47|26051.47|26130.94|26050.94|26132.16|26052.16|26130.51|26050.51|9
1733459160000|2024-12-06 04:26:00|26131.42|26051.42|26131.55|26051.55|26131.78|26051.78|26131|26051|10
1733459170000|2024-12-06 04:26:10|26131.17|26051.17|26127.04|26047.04|26131.17|26051.17|26127.04|26047.04|10
1733459180000|2024-12-06 04:26:20|26126.86|26046.86|26123.09|26043.09|26126.95|26046.95|26122.59|26042.59|10
1733459190000|2024-12-06 04:26:30|26122.88|26042.88|26123.37|26043.37|26123.46|26043.46|26122.88|26042.88|10
1733459200000|2024-12-06 04:26:40|26123.13|26043.13|26123.03|26043.03|26123.36|26043.36|26122.38|26042.38|10
1733459210000|2024-12-06 04:26:50|26122.93|26042.93|26119.71|26039.71|26123.07|26043.07|26119.71|26039.71|10
1733459220000|2024-12-06 04:27:00|26119.03|26039.03|26120.82|26040.82|26120.82|26040.82|26119.03|26039.03|10
1733459230000|2024-12-06 04:27:10|26120.68|26040.68|26110.69|26030.69|26121.19|26041.19|26110.69|26030.69|10
1733459240000|2024-12-06 04:27:20|26108.8|26028.8|26096.67|26016.67|26108.8|26028.8|26096.67|26016.67|10
1733459250000|2024-12-06 04:27:30|26095.08|26015.08|26096.78|26016.78|26096.78|26016.78|26093.09|26013.09|10
1733459260000|2024-12-06 04:27:40|26096.8|26016.8|26096.07|26016.07|26096.97|26016.97|26095.84|26015.84|10
1733459270000|2024-12-06 04:27:50|26095.57|26015.57|26090.02|26010.02|26095.57|26015.57|26090.02|26010.02|10
1733459280000|2024-12-06 04:28:00|26090.05|26010.05|26093.24|26013.24|26093.24|26013.24|26090.05|26010.05|9
1733459290000|2024-12-06 04:28:10|26093|26013|26092.85|26012.85|26093.26|26013.26|26091.74|26011.74|10
1733459300000|2024-12-06 04:28:20|26092.88|26012.88|26094.15|26014.15|26094.22|26014.22|26092.88|26012.88|10
1733459310000|2024-12-06 04:28:30|26094.22|26014.22|26092.91|26012.91|26094.37|26014.37|26092.8|26012.8|10
1733459320000|2024-12-06 04:28:40|26093.19|26013.19|26092.9|26012.9|26093.19|26013.19|26092.46|26012.46|9
1733459330000|2024-12-06 04:28:50|26092.88|26012.88|26092.87|26012.87|26093.5|26013.5|26092.87|26012.87|10
1733459340000|2024-12-06 04:29:00|26092.98|26012.98|26092.98|26012.98|26094.02|26014.02|26092.95|26012.95|10
1733459350000|2024-12-06 04:29:10|26092.93|26012.93|26091.61|26011.61|26092.93|26012.93|26091.61|26011.61|10
1733459360000|2024-12-06 04:29:20|26091.98|26011.98|26092.28|26012.28|26092.28|26012.28|26091.45|26011.45|10
1733459370000|2024-12-06 04:29:30|26092.43|26012.43|26093.42|26013.42|26093.42|26013.42|26092.16|26012.16|10
1733459380000|2024-12-06 04:29:40|26094.04|26014.04|26095.28|26015.28|26095.32|26015.32|26094.04|26014.04|10
1733459390000|2024-12-06 04:29:50|26095.31|26015.31|26096.14|26016.14|26096.35|26016.35|26095.29|26015.29|9
1733459400000|2024-12-06 04:30:00|26095.88|26015.88|26096.78|26016.78|26096.86|26016.86|26095.83|26015.83|10
1733459410000|2024-12-06 04:30:10|26096.95|26016.95|26096.58|26016.58|26097.45|26017.45|26096.58|26016.58|10
1733459420000|2024-12-06 04:30:20|26096.76|26016.76|26099.5|26019.5|26099.5|26019.5|26096.68|26016.68|10
1733459430000|2024-12-06 04:30:30|26099.55|26019.55|26102.01|26022.01|26102.01|26022.01|26099.14|26019.14|10
1733459440000|2024-12-06 04:30:40|26102.43|26022.43|26105.13|26025.13|26105.13|26025.13|26102.43|26022.43|10
1733459450000|2024-12-06 04:30:50|26105.01|26025.01|26104.78|26024.78|26105.19|26025.19|26103.91|26023.91|10
1733459460000|2024-12-06 04:31:00|26104.87|26024.87|26108.58|26028.58|26108.58|26028.58|26104.87|26024.87|10
1733459470000|2024-12-06 04:31:10|26109.64|26029.64|26109.02|26029.02|26109.64|26029.64|26108.53|26028.53|10
1733459480000|2024-12-06 04:31:20|26109.62|26029.62|26110.06|26030.06|26111.41|26031.41|26109.62|26029.62|10
1733459490000|2024-12-06 04:31:30|26109.64|26029.64|26109.66|26029.66|26109.66|26029.66|26106.84|26026.84|10
1733459500000|2024-12-06 04:31:40|26109.83|26029.83|26109.98|26029.98|26110.26|26030.26|26109.44|26029.44|10
1733459510000|2024-12-06 04:31:50|26110.12|26030.12|26110.95|26030.95|26111|26031|26110.06|26030.06|10
1733459520000|2024-12-06 04:32:00|26110.82|26030.82|26114.61|26034.61|26114.73|26034.73|26110.82|26030.82|9
1733459530000|2024-12-06 04:32:10|26114.7|26034.7|26119.37|26039.37|26119.47|26039.47|26114.7|26034.7|10
1733459540000|2024-12-06 04:32:20|26118.85|26038.85|26127.03|26047.03|26127.19|26047.19|26118.85|26038.85|10
1733459550000|2024-12-06 04:32:30|26126.57|26046.57|26127.21|26047.21|26127.21|26047.21|26125.74|26045.74|10
1733459560000|2024-12-06 04:32:40|26127.91|26047.91|26128.03|26048.03|26131.52|26051.52|26127.91|26047.91|10
1733459570000|2024-12-06 04:32:50|26128.75|26048.75|26132.72|26052.72|26132.72|26052.72|26128.75|26048.75|10
1733459580000|2024-12-06 04:33:00|26132.63|26052.63|26141.92|26061.92|26141.92|26061.92|26132.63|26052.63|8
1733459590000|2024-12-06 04:33:10|26142.01|26062.01|26154.54|26074.54|26154.54|26074.54|26142.01|26062.01|10
1733459600000|2024-12-06 04:33:20|26154.72|26074.72|26158.55|26078.55|26158.97|26078.97|26154.72|26074.72|10
1733459610000|2024-12-06 04:33:30|26158.93|26078.93|26161.33|26081.33|26161.4|26081.4|26158.93|26078.93|10
1733459620000|2024-12-06 04:33:40|26161.39|26081.39|26164.04|26084.04|26164.49|26084.49|26160.94|26080.94|10
1733459630000|2024-12-06 04:33:50|26164.38|26084.38|26165.28|26085.28|26166.05|26086.05|26164.38|26084.38|9
1733459640000|2024-12-06 04:34:00|26165.34|26085.34|26165.94|26085.94|26167.08|26087.08|26165.34|26085.34|10
1733459650000|2024-12-06 04:34:10|26165.77|26085.77|26164.89|26084.89|26165.97|26085.97|26164.89|26084.89|10
1733459660000|2024-12-06 04:34:20|26164.74|26084.74|26168.98|26088.98|26168.98|26088.98|26164.63|26084.63|10
1733459670000|2024-12-06 04:34:30|26168.49|26088.49|26175.06|26095.06|26175.06|26095.06|26166.77|26086.77|10
1733459680000|2024-12-06 04:34:40|26177.92|26097.92|26173.57|26093.57|26178.04|26098.04|26172.53|26092.53|10
1733459690000|2024-12-06 04:34:50|26173.32|26093.32|26187.03|26107.03|26187.91|26107.91|26173.12|26093.12|10
1733459700000|2024-12-06 04:35:00|26186.34|26106.34|26187.44|26107.44|26188.32|26108.32|26186.22|26106.22|9
1733459710000|2024-12-06 04:35:10|26186.41|26106.41|26185.4|26105.4|26186.41|26106.41|26185.4|26105.4|9
1733459720000|2024-12-06 04:35:20|26185.49|26105.49|26187.67|26107.67|26187.67|26107.67|26185|26105|10
1733459730000|2024-12-06 04:35:30|26187.91|26107.91|26188.17|26108.17|26189.17|26109.17|26187.85|26107.85|10
1733459740000|2024-12-06 04:35:40|26187.95|26107.95|26187.93|26107.93|26188.2|26108.2|26186.84|26106.84|10
1733459750000|2024-12-06 04:35:50|26187.88|26107.88|26188.68|26108.68|26188.69|26108.69|26187.48|26107.48|10
1733459760000|2024-12-06 04:36:00|26188.82|26108.82|26186.75|26106.75|26189.23|26109.23|26186.31|26106.31|10
1733459770000|2024-12-06 04:36:10|26187.5|26107.5|26188.65|26108.65|26189.97|26109.97|26187.5|26107.5|10
1733459780000|2024-12-06 04:36:20|26188.44|26108.44|26186.95|26106.95|26188.44|26108.44|26186.75|26106.75|9
1733459790000|2024-12-06 04:36:30|26186.29|26106.29|26186.69|26106.69|26187.44|26107.44|26186.29|26106.29|10
1733459800000|2024-12-06 04:36:40|26186.63|26106.63|26186.34|26106.34|26186.63|26106.63|26185.85|26105.85|10
1733459810000|2024-12-06 04:36:50|26185.69|26105.69|26186.02|26106.02|26186.66|26106.66|26185.21|26105.21|10
1733459820000|2024-12-06 04:37:00|26185.95|26105.95|26185.72|26105.72|26186.12|26106.12|26184.02|26104.02|10
1733459830000|2024-12-06 04:37:10|26186.17|26106.17|26189.38|26109.38|26189.74|26109.74|26186.02|26106.02|10
1733459840000|2024-12-06 04:37:20|26189.16|26109.16|26188.66|26108.66|26189.16|26109.16|26188.53|26108.53|10
1733459850000|2024-12-06 04:37:30|26188.21|26108.21|26187.49|26107.49|26188.46|26108.46|26187.49|26107.49|10
1733459860000|2024-12-06 04:37:40|26187.33|26107.33|26188.87|26108.87|26188.87|26108.87|26187.19|26107.19|9
1733459870000|2024-12-06 04:37:50|26188.7|26108.7|26185.26|26105.26|26188.85|26108.85|26185.26|26105.26|10
1733459880000|2024-12-06 04:38:00|26183.66|26103.66|26179.29|26099.29|26183.66|26103.66|26177.76|26097.76|10
1733459890000|2024-12-06 04:38:10|26179.76|26099.76|26178.41|26098.41|26180.38|26100.38|26178.41|26098.41|10
1733459900000|2024-12-06 04:38:20|26179.06|26099.06|26179.39|26099.39|26179.58|26099.58|26178.95|26098.95|9
1733459910000|2024-12-06 04:38:30|26179.61|26099.61|26179.28|26099.28|26180.45|26100.45|26179.09|26099.09|9
1733459920000|2024-12-06 04:38:40|26179.74|26099.74|26178.58|26098.58|26179.79|26099.79|26178.58|26098.58|10
1733459930000|2024-12-06 04:38:50|26178.54|26098.54|26176.93|26096.93|26178.87|26098.87|26176.93|26096.93|10
1733459940000|2024-12-06 04:39:00|26176.39|26096.39|26176.16|26096.16|26176.8|26096.8|26174.99|26094.99|10
1733459950000|2024-12-06 04:39:10|26176.82|26096.82|26175.47|26095.47|26176.82|26096.82|26175.29|26095.29|9
1733459960000|2024-12-06 04:39:20|26174.82|26094.82|26172.64|26092.64|26174.82|26094.82|26172.64|26092.64|10
1733459970000|2024-12-06 04:39:30|26172.63|26092.63|26172.56|26092.56|26172.66|26092.66|26172.26|26092.26|10
1733459980000|2024-12-06 04:39:40|26172.67|26092.67|26173.96|26093.96|26173.96|26093.96|26172.67|26092.67|9
1733459990000|2024-12-06 04:39:50|26173.44|26093.44|26173.51|26093.51|26174.62|26094.62|26173.44|26093.44|10
1733460000000|2024-12-06 04:40:00|26173.52|26093.52|26176.3|26096.3|26176.3|26096.3|26173.44|26093.44|10
1733460010000|2024-12-06 04:40:10|26176.54|26096.54|26176.27|26096.27|26177.69|26097.69|26176.19|26096.19|10
1733460020000|2024-12-06 04:40:20|26176.21|26096.21|26180.4|26100.4|26180.4|26100.4|26176.21|26096.21|10
1733460030000|2024-12-06 04:40:30|26180.78|26100.78|26183.07|26103.07|26183.16|26103.16|26180.78|26100.78|10
1733460040000|2024-12-06 04:40:40|26183.25|26103.25|26186.23|26106.23|26186.88|26106.88|26183.25|26103.25|9
1733460050000|2024-12-06 04:40:50|26185.95|26105.95|26182.03|26102.03|26185.95|26105.95|26182.03|26102.03|10
1733460060000|2024-12-06 04:41:00|26181.57|26101.57|26179.39|26099.39|26181.57|26101.57|26178.45|26098.45|10
1733460070000|2024-12-06 04:41:10|26179.78|26099.78|26181.32|26101.32|26181.39|26101.39|26179.78|26099.78|10
1733460080000|2024-12-06 04:41:20|26181.3|26101.3|26177.74|26097.74|26181.38|26101.38|26177.74|26097.74|9
1733460090000|2024-12-06 04:41:30|26177.19|26097.19|26177.64|26097.64|26177.64|26097.64|26176.46|26096.46|10
1733460100000|2024-12-06 04:41:40|26177.45|26097.45|26182.58|26102.58|26182.58|26102.58|26177.45|26097.45|10
1733460110000|2024-12-06 04:41:50|26182.9|26102.9|26181.23|26101.23|26183.14|26103.14|26180.99|26100.99|10
1733460120000|2024-12-06 04:42:00|26181.61|26101.61|26177.68|26097.68|26181.61|26101.61|26177.68|26097.68|10
1733460130000|2024-12-06 04:42:10|26175.67|26095.67|26177.26|26097.26|26177.33|26097.33|26175.36|26095.36|10
1733460140000|2024-12-06 04:42:20|26176.87|26096.87|26176.83|26096.83|26177.17|26097.17|26176.15|26096.15|9
1733460150000|2024-12-06 04:42:30|26176.58|26096.58|26178.22|26098.22|26178.22|26098.22|26176.15|26096.15|10
1733460160000|2024-12-06 04:42:40|26178.61|26098.61|26178.05|26098.05|26178.61|26098.61|26177.81|26097.81|9
1733460170000|2024-12-06 04:42:50|26177.75|26097.75|26178.27|26098.27|26178.51|26098.51|26177.75|26097.75|10
1733460180000|2024-12-06 04:43:00|26178.61|26098.61|26172.46|26092.46|26178.61|26098.61|26172.46|26092.46|9
1733460190000|2024-12-06 04:43:10|26172.21|26092.21|26170.85|26090.85|26172.21|26092.21|26170.85|26090.85|10
1733460200000|2024-12-06 04:43:20|26170.95|26090.95|26166.66|26086.66|26170.95|26090.95|26166.66|26086.66|10
1733460210000|2024-12-06 04:43:30|26166.48|26086.48|26164.02|26084.02|26166.78|26086.78|26164.02|26084.02|10
1733460220000|2024-12-06 04:43:40|26163.43|26083.43|26161.7|26081.7|26163.63|26083.63|26160.91|26080.91|10
1733460230000|2024-12-06 04:43:50|26160.99|26080.99|26162.43|26082.43|26162.51|26082.51|26160.92|26080.92|10
1733460240000|2024-12-06 04:44:00|26160.98|26080.98|26158.84|26078.84|26160.98|26080.98|26158.84|26078.84|10
1733460250000|2024-12-06 04:44:10|26158.55|26078.55|26159.86|26079.86|26159.86|26079.86|26158.15|26078.15|10
1733460260000|2024-12-06 04:44:20|26159.74|26079.74|26161.54|26081.54|26161.54|26081.54|26159.72|26079.72|10
1733460270000|2024-12-06 04:44:30|26161.5|26081.5|26162.5|26082.5|26162.5|26082.5|26161.5|26081.5|10
1733460280000|2024-12-06 04:44:40|26162.54|26082.54|26160.11|26080.11|26162.76|26082.76|26159.83|26079.83|9
1733460290000|2024-12-06 04:44:50|26160.17|26080.17|26159.72|26079.72|26160.66|26080.66|26159.72|26079.72|10
1733460300000|2024-12-06 04:45:00|26159.71|26079.71|26163.38|26083.38|26163.38|26083.38|26159.71|26079.71|10
1733460310000|2024-12-06 04:45:10|26165.73|26085.73|26169.21|26089.21|26169.21|26089.21|26165.73|26085.73|10
1733460320000|2024-12-06 04:45:20|26170.18|26090.18|26173.02|26093.02|26173.59|26093.59|26170.18|26090.18|10
1733460330000|2024-12-06 04:45:30|26173.16|26093.16|26171.83|26091.83|26175.26|26095.26|26171.83|26091.83|10
1733460340000|2024-12-06 04:45:40|26170.98|26090.98|26170.13|26090.13|26172.37|26092.37|26170.11|26090.11|10
1733460350000|2024-12-06 04:45:50|26170.02|26090.02|26166.41|26086.41|26170.02|26090.02|26166.18|26086.18|10
1733460360000|2024-12-06 04:46:00|26166.5|26086.5|26166.27|26086.27|26166.68|26086.68|26165.79|26085.79|10
1733460370000|2024-12-06 04:46:10|26166.38|26086.38|26168.36|26088.36|26168.36|26088.36|26166.38|26086.38|10
1733460380000|2024-12-06 04:46:20|26167.94|26087.94|26167.4|26087.4|26168.63|26088.63|26167.4|26087.4|10
1733460390000|2024-12-06 04:46:30|26167.12|26087.12|26164.9|26084.9|26167.12|26087.12|26164.87|26084.87|10
1733460400000|2024-12-06 04:46:40|26164.63|26084.63|26153.36|26073.36|26164.63|26084.63|26153.36|26073.36|10
1733460410000|2024-12-06 04:46:50|26152.21|26072.21|26152.82|26072.82|26152.82|26072.82|26151.32|26071.32|10
1733460420000|2024-12-06 04:47:00|26152.75|26072.75|26151.91|26071.91|26153.86|26073.86|26151.91|26071.91|10
1733460430000|2024-12-06 04:47:10|26150.28|26070.28|26147.07|26067.07|26150.28|26070.28|26147.07|26067.07|10
1733460440000|2024-12-06 04:47:20|26147.2|26067.2|26145|26065|26148.09|26068.09|26144.72|26064.72|10
1733460450000|2024-12-06 04:47:30|26143.76|26063.76|26142.74|26062.74|26143.76|26063.76|26141.87|26061.87|10
1733460460000|2024-12-06 04:47:40|26142.79|26062.79|26139.82|26059.82|26144.16|26064.16|26139.52|26059.52|9
1733460470000|2024-12-06 04:47:50|26140.65|26060.65|26140.78|26060.78|26140.92|26060.92|26139.82|26059.82|9
1733460480000|2024-12-06 04:48:00|26140.12|26060.12|26143.2|26063.2|26143.91|26063.91|26139.65|26059.65|9
1733460490000|2024-12-06 04:48:10|26143.29|26063.29|26145.75|26065.75|26145.75|26065.75|26143.22|26063.22|10
1733460500000|2024-12-06 04:48:20|26146.35|26066.35|26148.12|26068.12|26148.17|26068.17|26146.35|26066.35|9
1733460510000|2024-12-06 04:48:30|26147.82|26067.82|26148.7|26068.7|26148.7|26068.7|26147.24|26067.24|9
1733460520000|2024-12-06 04:48:40|26148.76|26068.76|26150.61|26070.61|26150.61|26070.61|26148.34|26068.34|10
1733460530000|2024-12-06 04:48:50|26151.1|26071.1|26149.23|26069.23|26152.65|26072.65|26146.67|26066.67|10
1733460540000|2024-12-06 04:49:00|26157.07|26077.07|26155.99|26075.99|26157.43|26077.43|26155.99|26075.99|10
1733460550000|2024-12-06 04:49:10|26155.5|26075.5|26149.98|26069.98|26155.5|26075.5|26149.06|26069.06|10
1733460560000|2024-12-06 04:49:20|26150.06|26070.06|26149.66|26069.66|26150.91|26070.91|26149.08|26069.08|9
1733460570000|2024-12-06 04:49:30|26149.71|26069.71|26150.77|26070.77|26150.84|26070.84|26149.7|26069.7|8
1733460580000|2024-12-06 04:49:40|26151.15|26071.15|26152.84|26072.84|26152.84|26072.84|26150.43|26070.43|10
1733460590000|2024-12-06 04:49:50|26153.07|26073.07|26152.63|26072.63|26153.24|26073.24|26152.63|26072.63|9
1733460600000|2024-12-06 04:50:00|26152.72|26072.72|26153.25|26073.25|26153.25|26073.25|26152.33|26072.33|10
1733460610000|2024-12-06 04:50:10|26159.23|26079.23|26159.96|26079.96|26160.78|26080.78|26159.05|26079.05|10
1733460620000|2024-12-06 04:50:20|26159.46|26079.46|26159.64|26079.64|26159.64|26079.64|26158.65|26078.65|10
1733460630000|2024-12-06 04:50:30|26161.33|26081.33|26169.49|26089.49|26170.24|26090.24|26161.33|26081.33|10
1733460640000|2024-12-06 04:50:40|26169.2|26089.2|26170.77|26090.77|26170.77|26090.77|26167.97|26087.97|10
1733460650000|2024-12-06 04:50:50|26170.59|26090.59|26167.95|26087.95|26170.59|26090.59|26167.91|26087.91|10
1733460660000|2024-12-06 04:51:00|26167.09|26087.09|26166.36|26086.36|26167.09|26087.09|26165.73|26085.73|9
1733460670000|2024-12-06 04:51:10|26166.64|26086.64|26168.89|26088.89|26168.98|26088.98|26166.64|26086.64|10
1733460680000|2024-12-06 04:51:20|26168.9|26088.9|26167.96|26087.96|26169.51|26089.51|26167.96|26087.96|10
1733460690000|2024-12-06 04:51:30|26167.82|26087.82|26170.27|26090.27|26170.27|26090.27|26167.76|26087.76|10
1733460700000|2024-12-06 04:51:40|26170.67|26090.67|26169.85|26089.85|26170.87|26090.87|26169.85|26089.85|10
1733460710000|2024-12-06 04:51:50|26169.43|26089.43|26170.5|26090.5|26171.81|26091.81|26167.26|26087.26|10
1733460720000|2024-12-06 04:52:00|26170.88|26090.88|26172.02|26092.02|26172.02|26092.02|26170.88|26090.88|10
1733460730000|2024-12-06 04:52:10|26172.92|26092.92|26176.74|26096.74|26176.74|26096.74|26172.92|26092.92|10
1733460740000|2024-12-06 04:52:20|26176.86|26096.86|26183.18|26103.18|26183.18|26103.18|26176.86|26096.86|10
1733460750000|2024-12-06 04:52:30|26182.9|26102.9|26184.18|26104.18|26184.18|26104.18|26182.79|26102.79|10
1733460760000|2024-12-06 04:52:40|26183.59|26103.59|26182.84|26102.84|26184.09|26104.09|26182.84|26102.84|10
1733460770000|2024-12-06 04:52:50|26182.76|26102.76|26183.36|26103.36|26183.42|26103.42|26182.76|26102.76|10
1733460780000|2024-12-06 04:53:00|26183.24|26103.24|26184.83|26104.83|26185.52|26105.52|26183.24|26103.24|10
1733460790000|2024-12-06 04:53:10|26187.91|26107.91|26189.47|26109.47|26190.37|26110.37|26187.91|26107.91|9
1733460800000|2024-12-06 04:53:20|26189.1|26109.1|26192.4|26112.4|26192.4|26112.4|26187.85|26107.85|8
1733460810000|2024-12-06 04:53:30|26192.31|26112.31|26192.69|26112.69|26193.13|26113.13|26192.31|26112.31|10
1733460820000|2024-12-06 04:53:40|26192.87|26112.87|26194.26|26114.26|26194.29|26114.29|26192.82|26112.82|9
1733460830000|2024-12-06 04:53:50|26194.8|26114.8|26195.52|26115.52|26195.52|26115.52|26194.14|26114.14|9
1733460840000|2024-12-06 04:54:00|26195.34|26115.34|26196.16|26116.16|26197.21|26117.21|26194.79|26114.79|10
1733460850000|2024-12-06 04:54:10|26196.17|26116.17|26198.03|26118.03|26198.04|26118.04|26196.17|26116.17|10
1733460860000|2024-12-06 04:54:20|26197.96|26117.96|26196.56|26116.56|26197.96|26117.96|26196.56|26116.56|10
1733460870000|2024-12-06 04:54:30|26196.37|26116.37|26196.97|26116.97|26197.99|26117.99|26196.01|26116.01|10
1733460880000|2024-12-06 04:54:40|26196.65|26116.65|26195.27|26115.27|26196.8|26116.8|26195.1|26115.1|10
1733460890000|2024-12-06 04:54:50|26194.91|26114.91|26192.69|26112.69|26194.91|26114.91|26192.69|26112.69|10
1733460900000|2024-12-06 04:55:00|26192.47|26112.47|26191.89|26111.89|26192.79|26112.79|26191.61|26111.61|10
1733460910000|2024-12-06 04:55:10|26191.09|26111.09|26184.49|26104.49|26191.09|26111.09|26184.35|26104.35|10
1733460920000|2024-12-06 04:55:20|26184.89|26104.89|26183.21|26103.21|26185.27|26105.27|26183.21|26103.21|10
1733460930000|2024-12-06 04:55:30|26183.15|26103.15|26183.18|26103.18|26183.72|26103.72|26183.11|26103.11|10
1733460940000|2024-12-06 04:55:40|26183.05|26103.05|26183.41|26103.41|26183.98|26103.98|26183.05|26103.05|10
1733460950000|2024-12-06 04:55:50|26182.98|26102.98|26182.12|26102.12|26182.98|26102.98|26181.95|26101.95|10
1733460960000|2024-12-06 04:56:00|26181.88|26101.88|26181.21|26101.21|26181.99|26101.99|26181.21|26101.21|10
1733460970000|2024-12-06 04:56:10|26181.17|26101.17|26182.52|26102.52|26182.6|26102.6|26180.93|26100.93|10
1733460980000|2024-12-06 04:56:20|26182.55|26102.55|26182.65|26102.65|26183.58|26103.58|26182.19|26102.19|10
1733460990000|2024-12-06 04:56:30|26182.63|26102.63|26188.39|26108.39|26188.39|26108.39|26182.63|26102.63|9
1733461000000|2024-12-06 04:56:40|26187.95|26107.95|26187.9|26107.9|26188.08|26108.08|26187.46|26107.46|10
1733461010000|2024-12-06 04:56:50|26187.97|26107.97|26187.35|26107.35|26188.2|26108.2|26186.74|26106.74|10
1733461020000|2024-12-06 04:57:00|26187.57|26107.57|26192.81|26112.81|26193.25|26113.25|26187.57|26107.57|10
1733461030000|2024-12-06 04:57:10|26192.96|26112.96|26197.19|26117.19|26197.19|26117.19|26192.96|26112.96|10
1733461040000|2024-12-06 04:57:20|26197.88|26117.88|26197.32|26117.32|26198.36|26118.36|26197.32|26117.32|10
1733461050000|2024-12-06 04:57:30|26197.35|26117.35|26197.89|26117.89|26197.91|26117.91|26197.35|26117.35|9
1733461060000|2024-12-06 04:57:40|26197.99|26117.99|26199.22|26119.22|26199.26|26119.26|26197.99|26117.99|10
1733461070000|2024-12-06 04:57:50|26199.05|26119.05|26199.23|26119.23|26199.35|26119.35|26198.91|26118.91|10
1733461080000|2024-12-06 04:58:00|26199.28|26119.28|26199.02|26119.02|26199.85|26119.85|26199.02|26119.02|9
1733461090000|2024-12-06 04:58:10|26199.17|26119.17|26200.02|26120.02|26200.02|26120.02|26197.91|26117.91|10
1733461100000|2024-12-06 04:58:20|26200.11|26120.11|26199.13|26119.13|26200.48|26120.48|26199.13|26119.13|10
1733461110000|2024-12-06 04:58:30|26198.95|26118.95|26198.66|26118.66|26199.74|26119.74|26198.66|26118.66|10
1733461120000|2024-12-06 04:58:40|26198.39|26118.39|26198.09|26118.09|26198.39|26118.39|26197.51|26117.51|9
1733461130000|2024-12-06 04:58:50|26198.04|26118.04|26196.74|26116.74|26198.04|26118.04|26196.54|26116.54|10
1733461140000|2024-12-06 04:59:00|26196.62|26116.62|26196.59|26116.59|26197.25|26117.25|26196.05|26116.05|9
1733461150000|2024-12-06 04:59:10|26196.75|26116.75|26195.76|26115.76|26196.83|26116.83|26195.67|26115.67|10
1733461160000|2024-12-06 04:59:20|26195.38|26115.38|26192.74|26112.74|26195.38|26115.38|26191.59|26111.59|10
1733461170000|2024-12-06 04:59:30|26192.73|26112.73|26193.93|26113.93|26193.97|26113.97|26192.72|26112.72|10
1733461180000|2024-12-06 04:59:40|26194.08|26114.08|26195.36|26115.36|26195.36|26115.36|26193.9|26113.9|10
1733461190000|2024-12-06 04:59:50|26196.49|26116.49|26195.74|26115.74|26197.12|26117.12|26195.74|26115.74|10
1733461200000|2024-12-06 05:00:00|26195.3|26115.3|26193.99|26113.99|26195.3|26115.3|26193.99|26113.99|10
1733461210000|2024-12-06 05:00:10|26193.81|26113.81|26196.05|26116.05|26196.08|26116.08|26193.81|26113.81|10
1733461220000|2024-12-06 05:00:20|26195.28|26115.28|26194.91|26114.91|26195.46|26115.46|26194.08|26114.08|9
1733461230000|2024-12-06 05:00:30|26194.36|26114.36|26196.22|26116.22|26196.24|26116.24|26194.22|26114.22|10
1733461240000|2024-12-06 05:00:40|26194.29|26114.29|26190.02|26110.02|26194.29|26114.29|26189.59|26109.59|10
1733461250000|2024-12-06 05:00:50|26188.62|26108.62|26181.34|26101.34|26188.62|26108.62|26181.34|26101.34|10
1733461260000|2024-12-06 05:01:00|26180.76|26100.76|26175.85|26095.85|26180.76|26100.76|26175.85|26095.85|10
1733461270000|2024-12-06 05:01:10|26175.38|26095.38|26166.72|26086.72|26175.38|26095.38|26166.72|26086.72|10
1733461280000|2024-12-06 05:01:20|26166.67|26086.67|26165.91|26085.91|26167.12|26087.12|26165.91|26085.91|10
1733461290000|2024-12-06 05:01:30|26165.51|26085.51|26164.82|26084.82|26165.51|26085.51|26164.57|26084.57|10
1733461300000|2024-12-06 05:01:40|26164.9|26084.9|26167.59|26087.59|26167.59|26087.59|26164.86|26084.86|10
1733461310000|2024-12-06 05:01:50|26167.65|26087.65|26167.5|26087.5|26168.26|26088.26|26167.04|26087.04|10
1733461320000|2024-12-06 05:02:00|26169.96|26089.96|26168.99|26088.99|26171.25|26091.25|26168.88|26088.88|9
1733461330000|2024-12-06 05:02:10|26167.62|26087.62|26167.91|26087.91|26167.91|26087.91|26166.85|26086.85|10
1733461340000|2024-12-06 05:02:20|26167.54|26087.54|26167.05|26087.05|26167.54|26087.54|26167.05|26087.05|10
1733461350000|2024-12-06 05:02:30|26166.91|26086.91|26167.24|26087.24|26167.88|26087.88|26166.91|26086.91|10
1733461360000|2024-12-06 05:02:40|26167.8|26087.8|26169.52|26089.52|26169.52|26089.52|26167.8|26087.8|10
1733461370000|2024-12-06 05:02:50|26170.03|26090.03|26171.7|26091.7|26171.7|26091.7|26169.46|26089.46|10
1733461380000|2024-12-06 05:03:00|26172.08|26092.08|26172.98|26092.98|26172.98|26092.98|26171.39|26091.39|9
1733461390000|2024-12-06 05:03:10|26173.61|26093.61|26169.97|26089.97|26173.61|26093.61|26169.88|26089.88|10
1733461400000|2024-12-06 05:03:20|26170.35|26090.35|26170.89|26090.89|26171.21|26091.21|26170.03|26090.03|10
1733461410000|2024-12-06 05:03:30|26170.68|26090.68|26167.01|26087.01|26170.68|26090.68|26167.01|26087.01|10
1733461420000|2024-12-06 05:03:40|26166.05|26086.05|26158.02|26078.02|26166.05|26086.05|26157.85|26077.85|10
1733461430000|2024-12-06 05:03:50|26158.19|26078.19|26157.69|26077.69|26160.11|26080.11|26157.68|26077.68|10
1733461440000|2024-12-06 05:04:00|26157.47|26077.47|26154.57|26074.57|26157.47|26077.47|26154.19|26074.19|10
1733461450000|2024-12-06 05:04:10|26154.68|26074.68|26154.55|26074.55|26156.06|26076.06|26154.55|26074.55|10
1733461460000|2024-12-06 05:04:20|26154.7|26074.7|26154.33|26074.33|26154.7|26074.7|26154.15|26074.15|10
1733461470000|2024-12-06 05:04:30|26153.75|26073.75|26153.14|26073.14|26153.88|26073.88|26152.06|26072.06|10
1733461480000|2024-12-06 05:04:40|26153.22|26073.22|26153.54|26073.54|26153.56|26073.56|26153.22|26073.22|9
1733461490000|2024-12-06 05:04:50|26153.55|26073.55|26148.46|26068.46|26153.79|26073.79|26148.46|26068.46|10
1733461500000|2024-12-06 05:05:00|26145.26|26065.26|26133.11|26053.11|26145.26|26065.26|26132.97|26052.97|10
1733461510000|2024-12-06 05:05:10|26132.1|26052.1|26134.53|26054.53|26134.53|26054.53|26132.1|26052.1|10
1733461520000|2024-12-06 05:05:20|26135.55|26055.55|26140.42|26060.42|26140.49|26060.49|26135.55|26055.55|10
1733461530000|2024-12-06 05:05:30|26142.68|26062.68|26145.98|26065.98|26146.99|26066.99|26142.68|26062.68|10
1733461540000|2024-12-06 05:05:40|26146.28|26066.28|26146.28|26066.28|26146.28|26066.28|26143.95|26063.95|10
1733461550000|2024-12-06 05:05:50|26145.31|26065.31|26146.15|26066.15|26146.69|26066.69|26145.08|26065.08|9
1733461560000|2024-12-06 05:06:00|26146.02|26066.02|26145.47|26065.47|26146.74|26066.74|26144.85|26064.85|10
1733461570000|2024-12-06 05:06:10|26144.72|26064.72|26144.17|26064.17|26144.95|26064.95|26143.66|26063.66|10
1733461580000|2024-12-06 05:06:20|26145.38|26065.38|26150.59|26070.59|26150.59|26070.59|26145.38|26065.38|10
1733461590000|2024-12-06 05:06:30|26151.76|26071.76|26158.28|26078.28|26158.28|26078.28|26151.76|26071.76|10
1733461600000|2024-12-06 05:06:40|26158.34|26078.34|26156.04|26076.04|26158.34|26078.34|26155.63|26075.63|10
1733461610000|2024-12-06 05:06:50|26156.11|26076.11|26157.07|26077.07|26157.52|26077.52|26156.11|26076.11|10
1733461620000|2024-12-06 05:07:00|26157.73|26077.73|26160.5|26080.5|26160.5|26080.5|26157.73|26077.73|10
1733461630000|2024-12-06 05:07:10|26160.34|26080.34|26152|26072|26160.58|26080.58|26151.92|26071.92|10
1733461640000|2024-12-06 05:07:20|26151.84|26071.84|26141.73|26061.73|26152.3|26072.3|26141.68|26061.68|10
1733461650000|2024-12-06 05:07:30|26143.02|26063.02|26141.41|26061.41|26143.2|26063.2|26141.41|26061.41|10
1733461660000|2024-12-06 05:07:40|26141.91|26061.91|26138.56|26058.56|26141.91|26061.91|26138.54|26058.54|10
1733461670000|2024-12-06 05:07:50|26138.71|26058.71|26138.67|26058.67|26138.72|26058.72|26137.57|26057.57|10
1733461680000|2024-12-06 05:08:00|26138.85|26058.85|26134.43|26054.43|26138.93|26058.93|26134.38|26054.38|10
1733461690000|2024-12-06 05:08:10|26133.55|26053.55|26130.9|26050.9|26133.55|26053.55|26127.41|26047.41|10
1733461700000|2024-12-06 05:08:20|26131.45|26051.45|26130.67|26050.67|26131.79|26051.79|26130.63|26050.63|10
1733461710000|2024-12-06 05:08:30|26131.33|26051.33|26138.5|26058.5|26138.5|26058.5|26131.33|26051.33|10
1733461720000|2024-12-06 05:08:40|26138.45|26058.45|26136.64|26056.64|26138.85|26058.85|26136.64|26056.64|10
1733461730000|2024-12-06 05:08:50|26136.54|26056.54|26138.23|26058.23|26138.23|26058.23|26136.54|26056.54|10
1733461740000|2024-12-06 05:09:00|26138.69|26058.69|26138.14|26058.14|26138.69|26058.69|26135.73|26055.73|10
1733461750000|2024-12-06 05:09:10|26137.35|26057.35|26136.29|26056.29|26137.35|26057.35|26136.29|26056.29|10
1733461760000|2024-12-06 05:09:20|26135.57|26055.57|26137.58|26057.58|26137.58|26057.58|26135.57|26055.57|10
1733461770000|2024-12-06 05:09:30|26138.3|26058.3|26139.49|26059.49|26139.63|26059.63|26137.9|26057.9|10
1733461780000|2024-12-06 05:09:40|26136.7|26056.7|26142.81|26062.81|26143.2|26063.2|26136.7|26056.7|10
1733461790000|2024-12-06 05:09:50|26143.68|26063.68|26144.28|26064.28|26144.44|26064.44|26143.41|26063.41|10
1733461800000|2024-12-06 05:10:00|26144.55|26064.55|26143.87|26063.87|26144.71|26064.71|26143.87|26063.87|9
1733461810000|2024-12-06 05:10:10|26144.18|26064.18|26140.16|26060.16|26145.99|26065.99|26140.16|26060.16|10
1733461820000|2024-12-06 05:10:20|26140.41|26060.41|26135.26|26055.26|26140.83|26060.83|26135.26|26055.26|10
1733461830000|2024-12-06 05:10:30|26134.74|26054.74|26131.12|26051.12|26134.74|26054.74|26130.91|26050.91|10
1733461840000|2024-12-06 05:10:40|26131.14|26051.14|26129.09|26049.09|26131.37|26051.37|26128.31|26048.31|10
1733461850000|2024-12-06 05:10:50|26129.08|26049.08|26133.57|26053.57|26133.57|26053.57|26129.08|26049.08|9
1733461860000|2024-12-06 05:11:00|26133.65|26053.65|26136.34|26056.34|26136.34|26056.34|26132.36|26052.36|10
1733461870000|2024-12-06 05:11:10|26136.56|26056.56|26135.3|26055.3|26137.96|26057.96|26135.3|26055.3|10
1733461880000|2024-12-06 05:11:20|26133.83|26053.83|26133.2|26053.2|26133.83|26053.83|26132.84|26052.84|10
1733461890000|2024-12-06 05:11:30|26133.57|26053.57|26134.41|26054.41|26134.76|26054.76|26133.57|26053.57|8
1733461900000|2024-12-06 05:11:40|26134.34|26054.34|26132.41|26052.41|26134.34|26054.34|26131.75|26051.75|9
1733461910000|2024-12-06 05:11:50|26132.4|26052.4|26132.71|26052.71|26132.98|26052.98|26132.4|26052.4|10
1733461920000|2024-12-06 05:12:00|26132.53|26052.53|26135.64|26055.64|26135.64|26055.64|26131.65|26051.65|9
1733461930000|2024-12-06 05:12:10|26136.5|26056.5|26140.5|26060.5|26140.71|26060.71|26136.5|26056.5|10
1733461940000|2024-12-06 05:12:20|26140.51|26060.51|26140.46|26060.46|26141.2|26061.2|26140.46|26060.46|10
1733461950000|2024-12-06 05:12:30|26140.79|26060.79|26141.06|26061.06|26141.86|26061.86|26140.5|26060.5|10
1733461960000|2024-12-06 05:12:40|26140.37|26060.37|26140.15|26060.15|26141.51|26061.51|26139.66|26059.66|9
1733461970000|2024-12-06 05:12:50|26139.74|26059.74|26139.48|26059.48|26139.8|26059.8|26139.21|26059.21|10
1733461980000|2024-12-06 05:13:00|26139.61|26059.61|26140.51|26060.51|26140.51|26060.51|26139.61|26059.61|10
1733461990000|2024-12-06 05:13:10|26140.65|26060.65|26140.26|26060.26|26140.65|26060.65|26139.58|26059.58|10
1733462000000|2024-12-06 05:13:20|26140.48|26060.48|26141.15|26061.15|26142.1|26062.1|26140.48|26060.48|10
1733462010000|2024-12-06 05:13:30|26141.4|26061.4|26140.03|26060.03|26141.73|26061.73|26139.77|26059.77|9
1733462020000|2024-12-06 05:13:40|26140.37|26060.37|26141.16|26061.16|26142.21|26062.21|26140.37|26060.37|10
1733462030000|2024-12-06 05:13:50|26141.56|26061.56|26143.87|26063.87|26143.87|26063.87|26141.56|26061.56|9
1733462040000|2024-12-06 05:14:00|26144.07|26064.07|26148.14|26068.14|26148.14|26068.14|26144.07|26064.07|10
1733462050000|2024-12-06 05:14:10|26149.07|26069.07|26148.46|26068.46|26149.47|26069.47|26148.46|26068.46|10
1733462060000|2024-12-06 05:14:20|26148.25|26068.25|26149.15|26069.15|26149.19|26069.19|26148.25|26068.25|10
1733462070000|2024-12-06 05:14:30|26148.89|26068.89|26154.04|26074.04|26154.04|26074.04|26148.89|26068.89|10
1733462080000|2024-12-06 05:14:40|26157.21|26077.21|26162.26|26082.26|26162.28|26082.28|26157.21|26077.21|10
1733462090000|2024-12-06 05:14:50|26163.21|26083.21|26168.4|26088.4|26168.4|26088.4|26163.21|26083.21|10
1733462100000|2024-12-06 05:15:00|26168.58|26088.58|26167.96|26087.96|26169.99|26089.99|26167.74|26087.74|10
1733462110000|2024-12-06 05:15:10|26167.8|26087.8|26175.29|26095.29|26175.29|26095.29|26167.8|26087.8|10
1733462120000|2024-12-06 05:15:20|26175.81|26095.81|26180.31|26100.31|26180.31|26100.31|26175.31|26095.31|10
1733462130000|2024-12-06 05:15:30|26180.63|26100.63|26182.34|26102.34|26183.35|26103.35|26180.63|26100.63|9
1733462140000|2024-12-06 05:15:40|26181.98|26101.98|26181.06|26101.06|26181.98|26101.98|26180.17|26100.17|10
1733462150000|2024-12-06 05:15:50|26180.69|26100.69|26185.13|26105.13|26185.13|26105.13|26180.69|26100.69|10
1733462160000|2024-12-06 05:16:00|26185.2|26105.2|26190.86|26110.86|26190.86|26110.86|26185.15|26105.15|10
1733462170000|2024-12-06 05:16:10|26190.89|26110.89|26192.37|26112.37|26192.37|26112.37|26190.76|26110.76|10
1733462180000|2024-12-06 05:16:20|26192.49|26112.49|26195.53|26115.53|26195.53|26115.53|26192.37|26112.37|10
1733462190000|2024-12-06 05:16:30|26195.93|26115.93|26197.65|26117.65|26198.9|26118.9|26195.93|26115.93|10
1733462200000|2024-12-06 05:16:40|26197.67|26117.67|26199.33|26119.33|26199.82|26119.82|26197.67|26117.67|10
1733462210000|2024-12-06 05:16:50|26199.24|26119.24|26199.22|26119.22|26200.69|26120.69|26198.87|26118.87|10
1733462220000|2024-12-06 05:17:00|26198.72|26118.72|26202|26122|26202|26122|26198.71|26118.71|10
1733462230000|2024-12-06 05:17:10|26201.98|26121.98|26203.52|26123.52|26203.69|26123.69|26201.98|26121.98|9
1733462240000|2024-12-06 05:17:20|26203.51|26123.51|26207.81|26127.81|26208.28|26128.28|26203.51|26123.51|10
1733462250000|2024-12-06 05:17:30|26207.74|26127.74|26206.27|26126.27|26207.76|26127.76|26206.27|26126.27|9
1733462260000|2024-12-06 05:17:40|26205.96|26125.96|26209|26129|26209|26129|26205.66|26125.66|8
1733462270000|2024-12-06 05:17:50|26208.97|26128.97|26207.66|26127.66|26208.97|26128.97|26205.12|26125.12|9
1733462280000|2024-12-06 05:18:00|26208.58|26128.58|26209.8|26129.8|26210.73|26130.73|26208.58|26128.58|10
1733462290000|2024-12-06 05:18:10|26210.22|26130.22|26209.88|26129.88|26211.11|26131.11|26209.88|26129.88|10
1733462300000|2024-12-06 05:18:20|26210.15|26130.15|26209.49|26129.49|26210.96|26130.96|26209.49|26129.49|10
1733462310000|2024-12-06 05:18:30|26209.56|26129.56|26209.62|26129.62|26210.23|26130.23|26209.26|26129.26|10
1733462320000|2024-12-06 05:18:40|26209.79|26129.79|26209.75|26129.75|26210.32|26130.32|26209.25|26129.25|10
1733462330000|2024-12-06 05:18:50|26209.77|26129.77|26204.76|26124.76|26209.77|26129.77|26204.76|26124.76|9
1733462340000|2024-12-06 05:19:00|26204.74|26124.74|26200.08|26120.08|26204.74|26124.74|26200.08|26120.08|10
1733462350000|2024-12-06 05:19:10|26199.32|26119.32|26196.6|26116.6|26199.95|26119.95|26196.6|26116.6|10
1733462360000|2024-12-06 05:19:20|26196.86|26116.86|26194.79|26114.79|26196.86|26116.86|26194.79|26114.79|10
1733462370000|2024-12-06 05:19:30|26194.88|26114.88|26194.24|26114.24|26195.24|26115.24|26193.58|26113.58|10
1733462380000|2024-12-06 05:19:40|26193.89|26113.89|26194.62|26114.62|26194.62|26114.62|26193.41|26113.41|9
1733462390000|2024-12-06 05:19:50|26194.15|26114.15|26197.64|26117.64|26197.64|26117.64|26194.15|26114.15|10
1733462400000|2024-12-06 05:20:00|26197.7|26117.7|26193.48|26113.48|26197.7|26117.7|26193.23|26113.23|10
1733462410000|2024-12-06 05:20:10|26193.99|26113.99|26194.88|26114.88|26195.61|26115.61|26193.99|26113.99|10
1733462420000|2024-12-06 05:20:20|26194.68|26114.68|26192.45|26112.45|26194.68|26114.68|26192.08|26112.08|10
1733462430000|2024-12-06 05:20:30|26190.9|26110.9|26192.49|26112.49|26193.49|26113.49|26190.69|26110.69|10
1733462440000|2024-12-06 05:20:40|26192.52|26112.52|26193.26|26113.26|26193.79|26113.79|26192.48|26112.48|10
1733462450000|2024-12-06 05:20:50|26194.58|26114.58|26194.67|26114.67|26195.68|26115.68|26194.48|26114.48|9
1733462460000|2024-12-06 05:21:00|26194.59|26114.59|26194.75|26114.75|26194.88|26114.88|26194|26114|10
1733462470000|2024-12-06 05:21:10|26194.64|26114.64|26194.8|26114.8|26195.55|26115.55|26193.52|26113.52|10
1733462480000|2024-12-06 05:21:20|26194.54|26114.54|26194.89|26114.89|26196.02|26116.02|26194.54|26114.54|9
1733462490000|2024-12-06 05:21:30|26194.36|26114.36|26198.19|26118.19|26198.43|26118.43|26194.36|26114.36|10
1733462500000|2024-12-06 05:21:40|26198.9|26118.9|26205.83|26125.83|26206.97|26126.97|26198.9|26118.9|9
1733462510000|2024-12-06 05:21:50|26205.38|26125.38|26198.98|26118.98|26205.38|26125.38|26198.98|26118.98|10
1733462520000|2024-12-06 05:22:00|26197.49|26117.49|26199.17|26119.17|26199.18|26119.18|26196.66|26116.66|10
1733462530000|2024-12-06 05:22:10|26199.29|26119.29|26200.23|26120.23|26200.31|26120.31|26198.76|26118.76|10
1733462540000|2024-12-06 05:22:20|26199.71|26119.71|26198.66|26118.66|26201.2|26121.2|26198.66|26118.66|10
1733462550000|2024-12-06 05:22:30|26199.08|26119.08|26195.99|26115.99|26199.08|26119.08|26195.96|26115.96|10
1733462560000|2024-12-06 05:22:40|26196.14|26116.14|26196.38|26116.38|26196.38|26116.38|26195.65|26115.65|9
1733462570000|2024-12-06 05:22:50|26196.45|26116.45|26196.77|26116.77|26197.21|26117.21|26196.45|26116.45|9
1733462580000|2024-12-06 05:23:00|26196.59|26116.59|26195.43|26115.43|26196.72|26116.72|26195.43|26115.43|9
1733462590000|2024-12-06 05:23:10|26194.81|26114.81|26195.78|26115.78|26195.78|26115.78|26194.31|26114.31|10
1733462600000|2024-12-06 05:23:20|26195.97|26115.97|26196.61|26116.61|26197.62|26117.62|26195.97|26115.97|10
1733462610000|2024-12-06 05:23:30|26197.18|26117.18|26198.93|26118.93|26198.93|26118.93|26196.86|26116.86|10
1733462620000|2024-12-06 05:23:40|26199.02|26119.02|26201.8|26121.8|26202.24|26122.24|26199.02|26119.02|10
1733462630000|2024-12-06 05:23:50|26201.85|26121.85|26204.45|26124.45|26204.45|26124.45|26201.24|26121.24|10
1733462640000|2024-12-06 05:24:00|26203.96|26123.96|26206.21|26126.21|26206.5|26126.5|26203.76|26123.76|10
1733462650000|2024-12-06 05:24:10|26206.15|26126.15|26207.04|26127.04|26207.14|26127.14|26206.15|26126.15|9
1733462660000|2024-12-06 05:24:20|26207.44|26127.44|26207.56|26127.56|26209.3|26129.3|26207.44|26127.44|10
1733462670000|2024-12-06 05:24:30|26207.59|26127.59|26207.24|26127.24|26208.25|26128.25|26207.24|26127.24|10
1733462680000|2024-12-06 05:24:40|26207.26|26127.26|26207.54|26127.54|26207.54|26127.54|26206.51|26126.51|10
1733462690000|2024-12-06 05:24:50|26207.64|26127.64|26205.95|26125.95|26207.7|26127.7|26205.67|26125.67|10
1733462700000|2024-12-06 05:25:00|26205.98|26125.98|26206.2|26126.2|26206.61|26126.61|26205.98|26125.98|10
1733462710000|2024-12-06 05:25:10|26206.14|26126.14|26204.64|26124.64|26206.14|26126.14|26204.64|26124.64|9
1733462720000|2024-12-06 05:25:20|26204.01|26124.01|26202.63|26122.63|26204.74|26124.74|26201.06|26121.06|9
1733462730000|2024-12-06 05:25:30|26202.73|26122.73|26204.77|26124.77|26205.08|26125.08|26202.73|26122.73|10
1733462740000|2024-12-06 05:25:40|26204.64|26124.64|26203.09|26123.09|26204.66|26124.66|26203.01|26123.01|10
1733462750000|2024-12-06 05:25:50|26203.24|26123.24|26201.78|26121.78|26203.8|26123.8|26201.78|26121.78|10
1733462760000|2024-12-06 05:26:00|26201.56|26121.56|26201.58|26121.58|26201.87|26121.87|26200.25|26120.25|10
1733462770000|2024-12-06 05:26:10|26201.87|26121.87|26199.34|26119.34|26201.87|26121.87|26199.34|26119.34|10
1733462780000|2024-12-06 05:26:20|26197.82|26117.82|26196.26|26116.26|26197.82|26117.82|26195.86|26115.86|10
1733462790000|2024-12-06 05:26:30|26196.32|26116.32|26197.45|26117.45|26197.45|26117.45|26196.32|26116.32|10
1733462800000|2024-12-06 05:26:40|26196.84|26116.84|26199.63|26119.63|26199.63|26119.63|26196.38|26116.38|10
1733462810000|2024-12-06 05:26:50|26198.8|26118.8|26199.31|26119.31|26199.89|26119.89|26198.8|26118.8|9
1733462820000|2024-12-06 05:27:00|26199.1|26119.1|26200.04|26120.04|26200.04|26120.04|26198.16|26118.16|9
1733462830000|2024-12-06 05:27:10|26200.48|26120.48|26199.18|26119.18|26200.48|26120.48|26198.49|26118.49|10
1733462840000|2024-12-06 05:27:20|26198.74|26118.74|26198.29|26118.29|26199.04|26119.04|26198.18|26118.18|10
1733462850000|2024-12-06 05:27:30|26197.24|26117.24|26196.31|26116.31|26197.24|26117.24|26196.31|26116.31|10
1733462860000|2024-12-06 05:27:40|26196.43|26116.43|26193.55|26113.55|26196.51|26116.51|26193.55|26113.55|10
1733462870000|2024-12-06 05:27:50|26187.04|26107.04|26188.04|26108.04|26188.51|26108.51|26187.04|26107.04|10
1733462880000|2024-12-06 05:28:00|26188.13|26108.13|26187.95|26107.95|26188.22|26108.22|26187.95|26107.95|9
1733462890000|2024-12-06 05:28:10|26187.75|26107.75|26187.35|26107.35|26188.49|26108.49|26187.03|26107.03|10
1733462900000|2024-12-06 05:28:20|26187.29|26107.29|26183.78|26103.78|26187.29|26107.29|26183.05|26103.05|10
1733462910000|2024-12-06 05:28:30|26183.64|26103.64|26178.63|26098.63|26183.64|26103.64|26178.63|26098.63|10
1733462920000|2024-12-06 05:28:40|26178.43|26098.43|26175.62|26095.62|26178.43|26098.43|26174.77|26094.77|10
1733462930000|2024-12-06 05:28:50|26175.61|26095.61|26176.78|26096.78|26176.78|26096.78|26175.4|26095.4|10
1733462940000|2024-12-06 05:29:00|26176.99|26096.99|26178.61|26098.61|26178.61|26098.61|26176.99|26096.99|9
1733462950000|2024-12-06 05:29:10|26178.91|26098.91|26171.24|26091.24|26178.91|26098.91|26170.36|26090.36|10
1733462960000|2024-12-06 05:29:20|26168.53|26088.53|26168.79|26088.79|26169.57|26089.57|26168.53|26088.53|10
1733462970000|2024-12-06 05:29:30|26168.63|26088.63|26169.63|26089.63|26170.13|26090.13|26168.63|26088.63|10
1733462980000|2024-12-06 05:29:40|26168.75|26088.75|26168.03|26088.03|26168.75|26088.75|26167.56|26087.56|10
1733462990000|2024-12-06 05:29:50|26168|26088|26165.21|26085.21|26168.05|26088.05|26164.89|26084.89|10
1733463000000|2024-12-06 05:30:00|26164.91|26084.91|26162.57|26082.57|26164.91|26084.91|26161.85|26081.85|10
1733463010000|2024-12-06 05:30:10|26161.19|26081.19|26159.17|26079.17|26161.8|26081.8|26158.75|26078.75|9
1733463020000|2024-12-06 05:30:20|26158.83|26078.83|26161.36|26081.36|26161.41|26081.41|26158.83|26078.83|10
1733463030000|2024-12-06 05:30:30|26161.95|26081.95|26162.52|26082.52|26162.71|26082.71|26161.48|26081.48|10
1733463040000|2024-12-06 05:30:40|26162.66|26082.66|26164.16|26084.16|26164.16|26084.16|26162.6|26082.6|10
1733463050000|2024-12-06 05:30:50|26164.68|26084.68|26165.19|26085.19|26165.19|26085.19|26163.08|26083.08|10
1733463060000|2024-12-06 05:31:00|26163.74|26083.74|26162.81|26082.81|26164.42|26084.42|26162.81|26082.81|9
1733463070000|2024-12-06 05:31:10|26162.29|26082.29|26159.75|26079.75|26162.29|26082.29|26159.75|26079.75|9
1733463080000|2024-12-06 05:31:20|26159.48|26079.48|26155.08|26075.08|26159.48|26079.48|26155.08|26075.08|10
1733463090000|2024-12-06 05:31:30|26153.9|26073.9|26147.82|26067.82|26153.9|26073.9|26147.82|26067.82|10
1733463100000|2024-12-06 05:31:40|26146.01|26066.01|26140.72|26060.72|26146.01|26066.01|26140.72|26060.72|10
1733463110000|2024-12-06 05:31:50|26141.03|26061.03|26139.34|26059.34|26141.43|26061.43|26139.34|26059.34|10
1733463120000|2024-12-06 05:32:00|26138.8|26058.8|26138.19|26058.19|26139.01|26059.01|26138.01|26058.01|10
1733463130000|2024-12-06 05:32:10|26137.85|26057.85|26136.1|26056.1|26139.21|26059.21|26136.1|26056.1|10
1733463140000|2024-12-06 05:32:20|26135.11|26055.11|26133.6|26053.6|26135.11|26055.11|26132.01|26052.01|9
1733463150000|2024-12-06 05:32:30|26134.48|26054.48|26133.22|26053.22|26134.6|26054.6|26132.35|26052.35|10
1733463160000|2024-12-06 05:32:40|26132.93|26052.93|26131.67|26051.67|26133.77|26053.77|26131.67|26051.67|10
1733463170000|2024-12-06 05:32:50|26130.23|26050.23|26125.38|26045.38|26130.23|26050.23|26125.38|26045.38|10
1733463180000|2024-12-06 05:33:00|26125.17|26045.17|26120.57|26040.57|26125.17|26045.17|26120.57|26040.57|9
1733463190000|2024-12-06 05:33:10|26118.26|26038.26|26118.64|26038.64|26119.3|26039.3|26117.48|26037.48|10
1733463200000|2024-12-06 05:33:20|26118.59|26038.59|26114.15|26034.15|26119.01|26039.01|26114.15|26034.15|10
1733463210000|2024-12-06 05:33:30|26113.9|26033.9|26110.81|26030.81|26113.9|26033.9|26110.81|26030.81|9
1733463220000|2024-12-06 05:33:40|26110.22|26030.22|26108.97|26028.97|26110.3|26030.3|26108.97|26028.97|10
1733463230000|2024-12-06 05:33:50|26108.94|26028.94|26108.54|26028.54|26109.67|26029.67|26108.54|26028.54|10
1733463240000|2024-12-06 05:34:00|26108.75|26028.75|26109.53|26029.53|26109.71|26029.71|26108.48|26028.48|10
1733463250000|2024-12-06 05:34:10|26109.33|26029.33|26109.44|26029.44|26109.92|26029.92|26108.56|26028.56|10
1733463260000|2024-12-06 05:34:20|26108.85|26028.85|26109.42|26029.42|26112.47|26032.47|26108.54|26028.54|10
1733463270000|2024-12-06 05:34:30|26110.64|26030.64|26114.12|26034.12|26114.61|26034.61|26110.64|26030.64|10
1733463280000|2024-12-06 05:34:40|26113.81|26033.81|26114.85|26034.85|26114.85|26034.85|26113.81|26033.81|10
1733463290000|2024-12-06 05:34:50|26113.93|26033.93|26113.88|26033.88|26114.93|26034.93|26113.88|26033.88|10
1733463300000|2024-12-06 05:35:00|26113.94|26033.94|26114.86|26034.86|26115.02|26035.02|26113.71|26033.71|10
1733463310000|2024-12-06 05:35:10|26115.25|26035.25|26110.8|26030.8|26115.25|26035.25|26110.8|26030.8|9
1733463320000|2024-12-06 05:35:20|26109.87|26029.87|26112.01|26032.01|26113.28|26033.28|26109.06|26029.06|10
1733463330000|2024-12-06 05:35:30|26112.14|26032.14|26119.53|26039.53|26119.53|26039.53|26112.14|26032.14|10
1733463340000|2024-12-06 05:35:40|26119.57|26039.57|26120.32|26040.32|26120.32|26040.32|26118.18|26038.18|10
1733463350000|2024-12-06 05:35:50|26120.42|26040.42|26124.26|26044.26|26124.26|26044.26|26120.42|26040.42|10
1733463360000|2024-12-06 05:36:00|26124.86|26044.86|26123.63|26043.63|26125.94|26045.94|26123.63|26043.63|10
1733463370000|2024-12-06 05:36:10|26123.03|26043.03|26127.81|26047.81|26127.81|26047.81|26122.78|26042.78|10
1733463380000|2024-12-06 05:36:20|26126.88|26046.88|26130.22|26050.22|26131.9|26051.9|26126.88|26046.88|10
1733463390000|2024-12-06 05:36:30|26130.18|26050.18|26128.79|26048.79|26130.72|26050.72|26128.65|26048.65|10
1733463400000|2024-12-06 05:36:40|26128.87|26048.87|26127.47|26047.47|26128.87|26048.87|26126.18|26046.18|10
1733463410000|2024-12-06 05:36:50|26127.01|26047.01|26123.35|26043.35|26127.01|26047.01|26122.78|26042.78|10
1733463420000|2024-12-06 05:37:00|26123.36|26043.36|26118.67|26038.67|26123.36|26043.36|26118.67|26038.67|10
1733463430000|2024-12-06 05:37:10|26118.49|26038.49|26118.47|26038.47|26119.17|26039.17|26116.4|26036.4|10
1733463440000|2024-12-06 05:37:20|26118.2|26038.2|26116|26036|26118.9|26038.9|26116|26036|10
1733463450000|2024-12-06 05:37:30|26115.68|26035.68|26109.47|26029.47|26115.68|26035.68|26109.47|26029.47|9
1733463460000|2024-12-06 05:37:40|26109.16|26029.16|26110.93|26030.93|26111.63|26031.63|26109.16|26029.16|9
1733463470000|2024-12-06 05:37:50|26112.09|26032.09|26109.93|26029.93|26112.09|26032.09|26109.93|26029.93|10
1733463480000|2024-12-06 05:38:00|26108.31|26028.31|26102.13|26022.13|26108.31|26028.31|26102.13|26022.13|10
1733463490000|2024-12-06 05:38:10|26101.9|26021.9|26097.24|26017.24|26103|26023|26097.24|26017.24|10
1733463500000|2024-12-06 05:38:20|26094.48|26014.48|26080.75|26000.75|26094.48|26014.48|26080.75|26000.75|10
1733463510000|2024-12-06 05:38:30|26079.15|25999.15|26076.95|25996.95|26079.3|25999.3|26076.95|25996.95|10
1733463520000|2024-12-06 05:38:40|26076.04|25996.04|26073.73|25993.73|26076.04|25996.04|26073.69|25993.69|10
1733463530000|2024-12-06 05:38:50|26073.08|25993.08|26071.5|25991.5|26073.08|25993.08|26070.69|25990.69|10
1733463540000|2024-12-06 05:39:00|26072.03|25992.03|26074.46|25994.46|26075.21|25995.21|26072.03|25992.03|10
1733463550000|2024-12-06 05:39:10|26074.69|25994.69|26076.93|25996.93|26076.93|25996.93|26074.69|25994.69|10
1733463560000|2024-12-06 05:39:20|26076.97|25996.97|26079.32|25999.32|26079.32|25999.32|26076.97|25996.97|9
1733463570000|2024-12-06 05:39:30|26079.65|25999.65|26082.4|26002.4|26082.89|26002.89|26079.65|25999.65|9
1733463580000|2024-12-06 05:39:40|26081.77|26001.77|26080.89|26000.89|26081.78|26001.78|26080.89|26000.89|10
1733463590000|2024-12-06 05:39:50|26080.21|26000.21|26077.5|25997.5|26080.21|26000.21|26077.13|25997.13|9
1733463600000|2024-12-06 05:40:00|26078.15|25998.15|26080.68|26000.68|26080.68|26000.68|26078.06|25998.06|10
1733463610000|2024-12-06 05:40:10|26081.74|26001.74|26080.91|26000.91|26082.38|26002.38|26080.91|26000.91|10
1733463620000|2024-12-06 05:40:20|26079.28|25999.28|26078.03|25998.03|26079.28|25999.28|26077.87|25997.87|10
1733463630000|2024-12-06 05:40:30|26077.52|25997.52|26078.9|25998.9|26078.9|25998.9|26076.64|25996.64|10
1733463640000|2024-12-06 05:40:40|26077.29|25997.29|26076.51|25996.51|26078.36|25998.36|26076.51|25996.51|10
1733463650000|2024-12-06 05:40:50|26075.93|25995.93|26076.76|25996.76|26076.76|25996.76|26075.88|25995.88|10
1733463660000|2024-12-06 05:41:00|26076.85|25996.85|26073.46|25993.46|26077.02|25997.02|26073.34|25993.34|10
1733463670000|2024-12-06 05:41:10|26073.22|25993.22|26073.1|25993.1|26073.45|25993.45|26072.91|25992.91|10
1733463680000|2024-12-06 05:41:20|26072.68|25992.68|26073.94|25993.94|26074.13|25994.13|26072.68|25992.68|10
1733463690000|2024-12-06 05:41:30|26073.48|25993.48|26070.37|25990.37|26073.64|25993.64|26070.37|25990.37|10
1733463700000|2024-12-06 05:41:40|26070.25|25990.25|26070.48|25990.48|26070.51|25990.51|26069.99|25989.99|9
1733463710000|2024-12-06 05:41:50|26070.32|25990.32|26070.14|25990.14|26071.6|25991.6|26070.14|25990.14|10
1733463720000|2024-12-06 05:42:00|26070.54|25990.54|26069.15|25989.15|26071.01|25991.01|26069.15|25989.15|10
1733463730000|2024-12-06 05:42:10|26068.86|25988.86|26066.61|25986.61|26068.86|25988.86|26066.61|25986.61|10
1733463740000|2024-12-06 05:42:20|26066.28|25986.28|26065.31|25985.31|26066.28|25986.28|26065.05|25985.05|10
1733463750000|2024-12-06 05:42:30|26065.43|25985.43|26066.4|25986.4|26066.62|25986.62|26065.43|25985.43|9
1733463760000|2024-12-06 05:42:40|26066.67|25986.67|26065.98|25985.98|26066.84|25986.84|26065.65|25985.65|10
1733463770000|2024-12-06 05:42:50|26071.25|25991.25|26069.32|25989.32|26071.67|25991.67|26069.32|25989.32|10
1733463780000|2024-12-06 05:43:00|26069.36|25989.36|26063|25983|26069.36|25989.36|26062.28|25982.28|10
1733463790000|2024-12-06 05:43:10|26062.99|25982.99|26062.31|25982.31|26063.19|25983.19|26062.31|25982.31|10
1733463800000|2024-12-06 05:43:20|26062.68|25982.68|26058.76|25978.76|26062.68|25982.68|26057.17|25977.17|10
1733463810000|2024-12-06 05:43:30|26059.23|25979.23|26060.02|25980.02|26060.11|25980.11|26059.23|25979.23|10
1733463820000|2024-12-06 05:43:40|26059.78|25979.78|26059.9|25979.9|26060.48|25980.48|26059.74|25979.74|10
1733463830000|2024-12-06 05:43:50|26059.47|25979.47|26058.25|25978.25|26059.47|25979.47|26058.11|25978.11|8
1733463840000|2024-12-06 05:44:00|26058.28|25978.28|26057.29|25977.29|26058.28|25978.28|26057.29|25977.29|9
1733463850000|2024-12-06 05:44:10|26056.64|25976.64|26055.74|25975.74|26056.87|25976.87|26055.51|25975.51|10
1733463860000|2024-12-06 05:44:20|26055.91|25975.91|26055.89|25975.89|26056.61|25976.61|26055.76|25975.76|8
1733463870000|2024-12-06 05:44:30|26056.06|25976.06|26054.43|25974.43|26056.55|25976.55|26054.43|25974.43|10
1733463880000|2024-12-06 05:44:40|26054.4|25974.4|26055.36|25975.36|26055.43|25975.43|26054.4|25974.4|10
1733463890000|2024-12-06 05:44:50|26055.32|25975.32|26055.65|25975.65|26056.36|25976.36|26055.32|25975.32|10
1733463900000|2024-12-06 05:45:00|26055.33|25975.33|26051.3|25971.3|26056.35|25976.35|26050.54|25970.54|10
1733463910000|2024-12-06 05:45:10|26052.32|25972.32|26054.73|25974.73|26054.79|25974.79|26052.32|25972.32|10
1733463920000|2024-12-06 05:45:20|26056.51|25976.51|26054.4|25974.4|26057.06|25977.06|26054.39|25974.39|10
1733463930000|2024-12-06 05:45:30|26054.68|25974.68|26054.5|25974.5|26054.8|25974.8|26054.25|25974.25|10
1733463940000|2024-12-06 05:45:40|26054.9|25974.9|26054.55|25974.55|26055.49|25975.49|26054.55|25974.55|9
1733463950000|2024-12-06 05:45:50|26054.66|25974.66|26053.83|25973.83|26054.66|25974.66|26053.52|25973.52|10
1733463960000|2024-12-06 05:46:00|26053.5|25973.5|26055.35|25975.35|26055.38|25975.38|26053.5|25973.5|10
1733463970000|2024-12-06 05:46:10|26055.26|25975.26|26056.98|25976.98|26056.98|25976.98|26055.16|25975.16|9
1733463980000|2024-12-06 05:46:20|26057.35|25977.35|26059.5|25979.5|26059.5|25979.5|26056.99|25976.99|10
1733463990000|2024-12-06 05:46:30|26059.71|25979.71|26057.91|25977.91|26060.64|25980.64|26057.8|25977.8|10
1733464000000|2024-12-06 05:46:40|26057.66|25977.66|26058.54|25978.54|26058.54|25978.54|26057.33|25977.33|10
1733464010000|2024-12-06 05:46:50|26058.16|25978.16|26054.05|25974.05|26058.16|25978.16|26053.68|25973.68|10
1733464020000|2024-12-06 05:47:00|26052.76|25972.76|26051.08|25971.08|26052.76|25972.76|26050.22|25970.22|9
1733464030000|2024-12-06 05:47:10|26051.89|25971.89|26057.93|25977.93|26057.93|25977.93|26051.28|25971.28|10
1733464040000|2024-12-06 05:47:20|26059.31|25979.31|26060.54|25980.54|26061.01|25981.01|26059.28|25979.28|10
1733464050000|2024-12-06 05:47:30|26060.31|25980.31|26064.06|25984.06|26064.06|25984.06|26059.37|25979.37|9
1733464060000|2024-12-06 05:47:40|26063.76|25983.76|26065.75|25985.75|26065.75|25985.75|26063.32|25983.32|10
1733464070000|2024-12-06 05:47:50|26065.66|25985.66|26062.85|25982.85|26065.66|25985.66|26062.85|25982.85|10
1733464080000|2024-12-06 05:48:00|26062.7|25982.7|26059.43|25979.43|26063.36|25983.36|26059.43|25979.43|10
1733464090000|2024-12-06 05:48:10|26058.63|25978.63|26058.05|25978.05|26059.69|25979.69|26057.62|25977.62|10
1733464100000|2024-12-06 05:48:20|26057.86|25977.86|26057.85|25977.85|26058.39|25978.39|26057.22|25977.22|10
1733464110000|2024-12-06 05:48:30|26057.56|25977.56|26054.57|25974.57|26057.79|25977.79|26054.57|25974.57|10
1733464120000|2024-12-06 05:48:40|26053.94|25973.94|26051.43|25971.43|26053.94|25973.94|26051.42|25971.42|10
1733464130000|2024-12-06 05:48:50|26051.06|25971.06|26051.88|25971.88|26051.88|25971.88|26050.8|25970.8|10
1733464140000|2024-12-06 05:49:00|26052.13|25972.13|26053.36|25973.36|26054.46|25974.46|26052.13|25972.13|10
1733464150000|2024-12-06 05:49:10|26053.39|25973.39|26051.67|25971.67|26053.39|25973.39|26050.83|25970.83|9
1733464160000|2024-12-06 05:49:20|26048.04|25968.04|26047.32|25967.32|26048.04|25968.04|26047.32|25967.32|10
1733464170000|2024-12-06 05:49:30|26047.84|25967.84|26044.69|25964.69|26047.84|25967.84|26044.59|25964.59|10
1733464180000|2024-12-06 05:49:40|26044.62|25964.62|26046.25|25966.25|26046.25|25966.25|26044.09|25964.09|10
1733464190000|2024-12-06 05:49:50|26046.45|25966.45|26047.85|25967.85|26049.53|25969.53|26046.45|25966.45|10
1733464200000|2024-12-06 05:50:00|26047.96|25967.96|26047.23|25967.23|26048.96|25968.96|26046.93|25966.93|10
1733464210000|2024-12-06 05:50:10|26047.08|25967.08|26044.56|25964.56|26047.08|25967.08|26044.56|25964.56|10
1733464220000|2024-12-06 05:50:20|26045.35|25965.35|26045.55|25965.55|26046.32|25966.32|26044.8|25964.8|8
1733464230000|2024-12-06 05:50:30|26045.62|25965.62|26048.76|25968.76|26048.76|25968.76|26045.45|25965.45|10
1733464240000|2024-12-06 05:50:40|26048.74|25968.74|26049.66|25969.66|26049.66|25969.66|26047.01|25967.01|10
1733464250000|2024-12-06 05:50:50|26049.96|25969.96|26058.07|25978.07|26058.07|25978.07|26049.96|25969.96|10
1733464260000|2024-12-06 05:51:00|26059.41|25979.41|26063.27|25983.27|26063.4|25983.4|26059.21|25979.21|10
1733464270000|2024-12-06 05:51:10|26063.25|25983.25|26067.05|25987.05|26067.16|25987.16|26063.08|25983.08|10
1733464280000|2024-12-06 05:51:20|26067.32|25987.32|26071.75|25991.75|26071.75|25991.75|26067.32|25987.32|10
1733464290000|2024-12-06 05:51:30|26072.27|25992.27|26081.05|26001.05|26081.05|26001.05|26072.27|25992.27|10
1733464300000|2024-12-06 05:51:40|26081.02|26001.02|26083.51|26003.51|26083.62|26003.62|26080.09|26000.09|10
1733464310000|2024-12-06 05:51:50|26083.67|26003.67|26080.35|26000.35|26084.51|26004.51|26080.35|26000.35|10
1733464320000|2024-12-06 05:52:00|26080.01|26000.01|26079.12|25999.12|26080.01|26000.01|26078.97|25998.97|10
1733464330000|2024-12-06 05:52:10|26079.99|25999.99|26080.99|26000.99|26081.57|26001.57|26079.99|25999.99|10
1733464340000|2024-12-06 05:52:20|26080.67|26000.67|26088.82|26008.82|26088.82|26008.82|26079.46|25999.46|10
1733464350000|2024-12-06 05:52:30|26088.62|26008.62|26091.79|26011.79|26092.07|26012.07|26088.62|26008.62|10
1733464360000|2024-12-06 05:52:40|26091.75|26011.75|26086.12|26006.12|26091.75|26011.75|26086.12|26006.12|10
1733464370000|2024-12-06 05:52:50|26085.94|26005.94|26084.96|26004.96|26086.86|26006.86|26084.96|26004.96|10
1733464380000|2024-12-06 05:53:00|26084.88|26004.88|26084.54|26004.54|26084.88|26004.88|26084.17|26004.17|10
1733464390000|2024-12-06 05:53:10|26084.21|26004.21|26084.05|26004.05|26084.55|26004.55|26084.01|26004.01|10
1733464400000|2024-12-06 05:53:20|26083.21|26003.21|26080.65|26000.65|26083.21|26003.21|26080.56|26000.56|10
1733464410000|2024-12-06 05:53:30|26080.63|26000.63|26080.61|26000.61|26081.21|26001.21|26079.51|25999.51|10
1733464420000|2024-12-06 05:53:40|26074.48|25994.48|26074.86|25994.86|26074.86|25994.86|26073.52|25993.52|10
1733464430000|2024-12-06 05:53:50|26075.27|25995.27|26079.3|25999.3|26079.3|25999.3|26075.27|25995.27|10
1733464440000|2024-12-06 05:54:00|26079.32|25999.32|26079.26|25999.26|26079.46|25999.46|26078.61|25998.61|9
1733464450000|2024-12-06 05:54:10|26079.37|25999.37|26085.59|26005.59|26085.59|26005.59|26079.37|25999.37|10
1733464460000|2024-12-06 05:54:20|26085.56|26005.56|26092.83|26012.83|26092.99|26012.99|26085.56|26005.56|10
1733464470000|2024-12-06 05:54:30|26093.3|26013.3|26099.7|26019.7|26099.7|26019.7|26093.3|26013.3|10
1733464480000|2024-12-06 05:54:40|26102.48|26022.48|26106.48|26026.48|26106.48|26026.48|26102.48|26022.48|10
1733464490000|2024-12-06 05:54:50|26108.35|26028.35|26109.27|26029.27|26109.68|26029.68|26108.35|26028.35|10
1733464500000|2024-12-06 05:55:00|26108.75|26028.75|26105.43|26025.43|26109.81|26029.81|26105.12|26025.12|10
1733464510000|2024-12-06 05:55:10|26106.02|26026.02|26105.26|26025.26|26106.39|26026.39|26105.26|26025.26|10
1733464520000|2024-12-06 05:55:20|26105.17|26025.17|26105.33|26025.33|26105.69|26025.69|26104.97|26024.97|10
1733464530000|2024-12-06 05:55:30|26105.59|26025.59|26100.94|26020.94|26105.59|26025.59|26100.94|26020.94|10
1733464540000|2024-12-06 05:55:40|26100.44|26020.44|26104.21|26024.21|26105.26|26025.26|26100.44|26020.44|10
1733464550000|2024-12-06 05:55:50|26104.22|26024.22|26103.09|26023.09|26104.37|26024.37|26103.09|26023.09|10
1733464560000|2024-12-06 05:56:00|26103.01|26023.01|26101.26|26021.26|26103.01|26023.01|26101.26|26021.26|9
1733464570000|2024-12-06 05:56:10|26101.66|26021.66|26101.23|26021.23|26101.97|26021.97|26101.23|26021.23|10
1733464580000|2024-12-06 05:56:20|26101.19|26021.19|26101.4|26021.4|26101.57|26021.57|26101.1|26021.1|9
1733464590000|2024-12-06 05:56:30|26101.51|26021.51|26102.42|26022.42|26102.42|26022.42|26101.36|26021.36|9
1733464600000|2024-12-06 05:56:40|26102.47|26022.47|26098.62|26018.62|26102.47|26022.47|26098.36|26018.36|10
1733464610000|2024-12-06 05:56:50|26098.53|26018.53|26099.02|26019.02|26099.02|26019.02|26097.31|26017.31|10
1733464620000|2024-12-06 05:57:00|26099.42|26019.42|26099.11|26019.11|26099.42|26019.42|26098.71|26018.71|10
1733464630000|2024-12-06 05:57:10|26099.44|26019.44|26102.62|26022.62|26102.62|26022.62|26099.29|26019.29|10
1733464640000|2024-12-06 05:57:20|26102.4|26022.4|26100.93|26020.93|26103.27|26023.27|26100.93|26020.93|10
1733464650000|2024-12-06 05:57:30|26100.88|26020.88|26097.5|26017.5|26100.91|26020.91|26097.27|26017.27|10
1733464660000|2024-12-06 05:57:40|26096.4|26016.4|26095.45|26015.45|26096.49|26016.49|26095.45|26015.45|10
1733464670000|2024-12-06 05:57:50|26095.51|26015.51|26092.79|26012.79|26095.51|26015.51|26092.49|26012.49|10
1733464680000|2024-12-06 05:58:00|26092.08|26012.08|26090.37|26010.37|26092.08|26012.08|26090.37|26010.37|9
1733464690000|2024-12-06 05:58:10|26090.75|26010.75|26100.39|26020.39|26100.39|26020.39|26088.39|26008.39|9
1733464700000|2024-12-06 05:58:20|26099.77|26019.77|26094.9|26014.9|26099.77|26019.77|26094.9|26014.9|10
1733464710000|2024-12-06 05:58:30|26094.73|26014.73|26094.59|26014.59|26095.3|26015.3|26094.59|26014.59|10
1733464720000|2024-12-06 05:58:40|26094.96|26014.96|26093.97|26013.97|26095.2|26015.2|26093.97|26013.97|9
1733464730000|2024-12-06 05:58:50|26092.66|26012.66|26093.86|26013.86|26094.16|26014.16|26092.34|26012.34|10
1733464740000|2024-12-06 05:59:00|26093.82|26013.82|26094.42|26014.42|26094.42|26014.42|26090.84|26010.84|10
1733464750000|2024-12-06 05:59:10|26093.13|26013.13|26094.4|26014.4|26094.4|26014.4|26092.69|26012.69|10
1733464760000|2024-12-06 05:59:20|26094.45|26014.45|26090.45|26010.45|26094.47|26014.47|26090.45|26010.45|10
1733464770000|2024-12-06 05:59:30|26090.53|26010.53|26090.33|26010.33|26091.87|26011.87|26089.84|26009.84|10
1733464780000|2024-12-06 05:59:40|26089.78|26009.78|26087.25|26007.25|26090.56|26010.56|26087.25|26007.25|10
1733464790000|2024-12-06 05:59:50|26086.96|26006.96|26086.03|26006.03|26089.42|26009.42|26084.72|26004.72|10
1733464800000|2024-12-06 06:00:00|26086.43|26006.43|26093.35|26013.35|26093.35|26013.35|26086.43|26006.43|10
1733464810000|2024-12-06 06:00:10|26093.41|26013.41|26092.26|26012.26|26093.41|26013.41|26090.65|26010.65|10
1733464820000|2024-12-06 06:00:20|26091.94|26011.94|26091.38|26011.38|26092.03|26012.03|26089.97|26009.97|10
1733464830000|2024-12-06 06:00:30|26091.43|26011.43|26091.39|26011.39|26091.8|26011.8|26090.86|26010.86|10
1733464840000|2024-12-06 06:00:40|26091.36|26011.36|26092.95|26012.95|26093.23|26013.23|26091.36|26011.36|10
1733464850000|2024-12-06 06:00:50|26093.53|26013.53|26090.78|26010.78|26094.69|26014.69|26090.78|26010.78|10
1733464860000|2024-12-06 06:01:00|26090.15|26010.15|26089.89|26009.89|26090.15|26010.15|26089.63|26009.63|10
1733464870000|2024-12-06 06:01:10|26090.45|26010.45|26091.47|26011.47|26091.84|26011.84|26089.75|26009.75|10
1733464880000|2024-12-06 06:01:20|26091.4|26011.4|26089.7|26009.7|26091.4|26011.4|26089.51|26009.51|10
1733464890000|2024-12-06 06:01:30|26090.64|26010.64|26093.65|26013.65|26093.66|26013.66|26090.64|26010.64|10
1733464900000|2024-12-06 06:01:40|26094.16|26014.16|26096.44|26016.44|26096.44|26016.44|26093.99|26013.99|10
1733464910000|2024-12-06 06:01:50|26096.49|26016.49|26098|26018|26098|26018|26096.49|26016.49|10
1733464920000|2024-12-06 06:02:00|26096.54|26016.54|26092.95|26012.95|26096.54|26016.54|26092.95|26012.95|10
1733464930000|2024-12-06 06:02:10|26092.33|26012.33|26091.22|26011.22|26092.33|26012.33|26090.1|26010.1|9
1733464940000|2024-12-06 06:02:20|26091.65|26011.65|26093.46|26013.46|26094.43|26014.43|26091.65|26011.65|10
1733464950000|2024-12-06 06:02:30|26093.18|26013.18|26098.11|26018.11|26099.12|26019.12|26091.33|26011.33|10
1733464960000|2024-12-06 06:02:40|26098.04|26018.04|26097.86|26017.86|26099.52|26019.52|26097.86|26017.86|10
1733464970000|2024-12-06 06:02:50|26099.25|26019.25|26099.57|26019.57|26099.77|26019.77|26099.05|26019.05|10
1733464980000|2024-12-06 06:03:00|26099.45|26019.45|26095.37|26015.37|26099.45|26019.45|26095.37|26015.37|10
1733464990000|2024-12-06 06:03:10|26095.18|26015.18|26095.09|26015.09|26096.55|26016.55|26095.09|26015.09|10
1733465000000|2024-12-06 06:03:20|26094.34|26014.34|26096.23|26016.23|26096.48|26016.48|26094.28|26014.28|10
1733465010000|2024-12-06 06:03:30|26095.45|26015.45|26095.09|26015.09|26095.45|26015.45|26094.76|26014.76|9
1733465020000|2024-12-06 06:03:40|26094.85|26014.85|26089.92|26009.92|26094.85|26014.85|26089.92|26009.92|10
1733465030000|2024-12-06 06:03:50|26088.82|26008.82|26086.92|26006.92|26088.82|26008.82|26086.03|26006.03|10
1733465040000|2024-12-06 06:04:00|26087.04|26007.04|26087.4|26007.4|26088.1|26008.1|26086.89|26006.89|10
1733465050000|2024-12-06 06:04:10|26087.05|26007.05|26078.47|25998.47|26087.05|26007.05|26078.47|25998.47|10
1733465060000|2024-12-06 06:04:20|26077.63|25997.63|26081.13|26001.13|26081.13|26001.13|26077.63|25997.63|10
1733465070000|2024-12-06 06:04:30|26081.11|26001.11|26082.75|26002.75|26082.75|26002.75|26081.11|26001.11|9
1733465080000|2024-12-06 06:04:40|26083.22|26003.22|26087.17|26007.17|26087.17|26007.17|26083.22|26003.22|10
1733465090000|2024-12-06 06:04:50|26087.52|26007.52|26088.93|26008.93|26089.1|26009.1|26087.52|26007.52|10
1733465100000|2024-12-06 06:05:00|26088.77|26008.77|26090.61|26010.61|26090.61|26010.61|26088.77|26008.77|9
1733465110000|2024-12-06 06:05:10|26090.85|26010.85|26093.47|26013.47|26093.61|26013.61|26090.85|26010.85|10
1733465120000|2024-12-06 06:05:20|26093.38|26013.38|26096.07|26016.07|26096.46|26016.46|26092.89|26012.89|10
1733465130000|2024-12-06 06:05:30|26097.31|26017.31|26097.23|26017.23|26097.31|26017.31|26095.2|26015.2|9
1733465140000|2024-12-06 06:05:40|26099.16|26019.16|26103.09|26023.09|26103.41|26023.41|26099.16|26019.16|10
1733465150000|2024-12-06 06:05:50|26103.48|26023.48|26107.91|26027.91|26107.91|26027.91|26101.89|26021.89|10
1733465160000|2024-12-06 06:06:00|26108.07|26028.07|26109.12|26029.12|26109.12|26029.12|26107.9|26027.9|10
1733465170000|2024-12-06 06:06:10|26108.22|26028.22|26107.63|26027.63|26108.83|26028.83|26107.63|26027.63|10
1733465180000|2024-12-06 06:06:20|26107.92|26027.92|26111.14|26031.14|26111.55|26031.55|26107.92|26027.92|10
1733465190000|2024-12-06 06:06:30|26111.02|26031.02|26112.38|26032.38|26112.55|26032.55|26111.02|26031.02|10
1733465200000|2024-12-06 06:06:40|26113.29|26033.29|26116.44|26036.44|26117.65|26037.65|26113.29|26033.29|10
1733465210000|2024-12-06 06:06:50|26117.19|26037.19|26117.63|26037.63|26118.12|26038.12|26117.19|26037.19|10
1733465220000|2024-12-06 06:07:00|26117.93|26037.93|26114.67|26034.67|26117.93|26037.93|26114.35|26034.35|10
1733465230000|2024-12-06 06:07:10|26113.82|26033.82|26113.5|26033.5|26113.82|26033.82|26112.31|26032.31|10
1733465240000|2024-12-06 06:07:20|26113.56|26033.56|26113.61|26033.61|26114.42|26034.42|26113.55|26033.55|10
1733465250000|2024-12-06 06:07:30|26113.76|26033.76|26115.4|26035.4|26115.73|26035.73|26113.62|26033.62|10
1733465260000|2024-12-06 06:07:40|26115.35|26035.35|26116.48|26036.48|26117.38|26037.38|26115.35|26035.35|10
1733465270000|2024-12-06 06:07:50|26117.44|26037.44|26117.63|26037.63|26118.29|26038.29|26117.44|26037.44|10
1733465280000|2024-12-06 06:08:00|26117.28|26037.28|26117.85|26037.85|26118.21|26038.21|26116.35|26036.35|10
1733465290000|2024-12-06 06:08:10|26117.77|26037.77|26118.82|26038.82|26118.82|26038.82|26117.65|26037.65|10
1733465300000|2024-12-06 06:08:20|26119.84|26039.84|26120.76|26040.76|26120.76|26040.76|26119.84|26039.84|10
1733465310000|2024-12-06 06:08:30|26121.38|26041.38|26119.78|26039.78|26121.39|26041.39|26119.78|26039.78|10
1733465320000|2024-12-06 06:08:40|26119.09|26039.09|26121.69|26041.69|26121.69|26041.69|26117.07|26037.07|10
1733465330000|2024-12-06 06:08:50|26121.78|26041.78|26122.69|26042.69|26122.9|26042.9|26120.64|26040.64|9
1733465340000|2024-12-06 06:09:00|26122.63|26042.63|26121.18|26041.18|26122.63|26042.63|26120.18|26040.18|10
1733465350000|2024-12-06 06:09:10|26121.73|26041.73|26122.42|26042.42|26122.74|26042.74|26121.73|26041.73|10
1733465360000|2024-12-06 06:09:20|26122.5|26042.5|26122.44|26042.44|26122.5|26042.5|26122.27|26042.27|10
1733465370000|2024-12-06 06:09:30|26122.47|26042.47|26124.01|26044.01|26124.01|26044.01|26122.47|26042.47|8
1733465380000|2024-12-06 06:09:40|26124.09|26044.09|26125.18|26045.18|26125.18|26045.18|26124.06|26044.06|9
1733465390000|2024-12-06 06:09:50|26125.36|26045.36|26124.85|26044.85|26125.36|26045.36|26124.85|26044.85|10
1733465400000|2024-12-06 06:10:00|26124.84|26044.84|26125.82|26045.82|26125.85|26045.85|26124.8|26044.8|10
1733465410000|2024-12-06 06:10:10|26126.09|26046.09|26123.82|26043.82|26126.44|26046.44|26123.78|26043.78|9
1733465420000|2024-12-06 06:10:20|26123.81|26043.81|26120.94|26040.94|26123.81|26043.81|26120.4|26040.4|10
1733465430000|2024-12-06 06:10:30|26121.16|26041.16|26119.62|26039.62|26121.41|26041.41|26119.17|26039.17|10
1733465440000|2024-12-06 06:10:40|26120.38|26040.38|26123.36|26043.36|26123.36|26043.36|26120.16|26040.16|10
1733465450000|2024-12-06 06:10:50|26123.97|26043.97|26127.74|26047.74|26127.74|26047.74|26123.95|26043.95|10
1733465460000|2024-12-06 06:11:00|26127.63|26047.63|26124.63|26044.63|26127.63|26047.63|26124.63|26044.63|10
1733465470000|2024-12-06 06:11:10|26124.08|26044.08|26122.23|26042.23|26124.76|26044.76|26122.23|26042.23|10
1733465480000|2024-12-06 06:11:20|26121.72|26041.72|26120.85|26040.85|26122.58|26042.58|26120.85|26040.85|10
1733465490000|2024-12-06 06:11:30|26120.58|26040.58|26121.91|26041.91|26121.93|26041.93|26120.58|26040.58|9
1733465500000|2024-12-06 06:11:40|26121.74|26041.74|26121.66|26041.66|26122.37|26042.37|26121.32|26041.32|10
1733465510000|2024-12-06 06:11:50|26121.58|26041.58|26121.8|26041.8|26122.54|26042.54|26121.58|26041.58|10
1733465520000|2024-12-06 06:12:00|26121.44|26041.44|26121.34|26041.34|26121.44|26041.44|26120.65|26040.65|10
1733465530000|2024-12-06 06:12:10|26121.51|26041.51|26124.06|26044.06|26124.06|26044.06|26121.51|26041.51|10
1733465540000|2024-12-06 06:12:20|26124.05|26044.05|26125.14|26045.14|26125.14|26045.14|26123.78|26043.78|8
1733465550000|2024-12-06 06:12:30|26125.22|26045.22|26126.28|26046.28|26126.33|26046.33|26124.46|26044.46|10
1733465560000|2024-12-06 06:12:40|26126.32|26046.32|26126.49|26046.49|26126.53|26046.53|26125.72|26045.72|10
1733465570000|2024-12-06 06:12:50|26126.5|26046.5|26126.67|26046.67|26126.67|26046.67|26126.11|26046.11|10
1733465580000|2024-12-06 06:13:00|26126.91|26046.91|26128.32|26048.32|26128.54|26048.54|26125.95|26045.95|10
1733465590000|2024-12-06 06:13:10|26128.62|26048.62|26132.53|26052.53|26132.53|26052.53|26128.62|26048.62|10
1733465600000|2024-12-06 06:13:20|26132.95|26052.95|26138.87|26058.87|26139.19|26059.19|26130.76|26050.76|10
1733465610000|2024-12-06 06:13:30|26138.32|26058.32|26137.46|26057.46|26138.32|26058.32|26133.03|26053.03|10
1733465620000|2024-12-06 06:13:40|26137.71|26057.71|26138.1|26058.1|26138.42|26058.42|26137.71|26057.71|10
1733465630000|2024-12-06 06:13:50|26138.08|26058.08|26137.71|26057.71|26138.08|26058.08|26136.56|26056.56|10
1733465640000|2024-12-06 06:14:00|26137.8|26057.8|26141.23|26061.23|26141.72|26061.72|26137.69|26057.69|10
1733465650000|2024-12-06 06:14:10|26141.5|26061.5|26144.15|26064.15|26144.15|26064.15|26141.49|26061.49|9
1733465660000|2024-12-06 06:14:20|26144.25|26064.25|26144.62|26064.62|26144.62|26064.62|26143.81|26063.81|10
1733465670000|2024-12-06 06:14:30|26144.82|26064.82|26145.7|26065.7|26145.7|26065.7|26143.43|26063.43|10
1733465680000|2024-12-06 06:14:40|26145.88|26065.88|26146.05|26066.05|26147.4|26067.4|26145.88|26065.88|10
1733465690000|2024-12-06 06:14:50|26146.01|26066.01|26146.18|26066.18|26146.72|26066.72|26145.95|26065.95|10
1733465700000|2024-12-06 06:15:00|26146.05|26066.05|26146.29|26066.29|26146.32|26066.32|26145.73|26065.73|10
1733465710000|2024-12-06 06:15:10|26146.2|26066.2|26146.7|26066.7|26146.76|26066.76|26145.32|26065.32|10
1733465720000|2024-12-06 06:15:20|26147.41|26067.41|26149.96|26069.96|26150.6|26070.6|26147.41|26067.41|10
1733465730000|2024-12-06 06:15:30|26150.22|26070.22|26150.48|26070.48|26150.91|26070.91|26149.77|26069.77|9
1733465740000|2024-12-06 06:15:40|26150.94|26070.94|26149.64|26069.64|26151.12|26071.12|26149.64|26069.64|10
1733465750000|2024-12-06 06:15:50|26149.29|26069.29|26152.27|26072.27|26153.22|26073.22|26148.92|26068.92|9
1733465760000|2024-12-06 06:16:00|26152.56|26072.56|26151.46|26071.46|26152.56|26072.56|26151.21|26071.21|10
1733465770000|2024-12-06 06:16:10|26151.98|26071.98|26156.64|26076.64|26156.64|26076.64|26151.98|26071.98|10
1733465780000|2024-12-06 06:16:20|26157.02|26077.02|26160.3|26080.3|26161.04|26081.04|26157.02|26077.02|10
1733465790000|2024-12-06 06:16:30|26159.64|26079.64|26163.1|26083.1|26163.76|26083.76|26159.64|26079.64|10
1733465800000|2024-12-06 06:16:40|26163.07|26083.07|26168.02|26088.02|26168.02|26088.02|26163.07|26083.07|9
1733465810000|2024-12-06 06:16:50|26168.05|26088.05|26169.95|26089.95|26169.95|26089.95|26168.05|26088.05|10
1733465820000|2024-12-06 06:17:00|26170|26090|26176.63|26096.63|26177.31|26097.31|26170|26090|10
1733465830000|2024-12-06 06:17:10|26176.7|26096.7|26181.81|26101.81|26181.81|26101.81|26176.7|26096.7|9
1733465840000|2024-12-06 06:17:20|26182.16|26102.16|26182.02|26102.02|26182.18|26102.18|26181.57|26101.57|10
1733465850000|2024-12-06 06:17:30|26181.53|26101.53|26184.09|26104.09|26184.09|26104.09|26181.53|26101.53|10
1733465860000|2024-12-06 06:17:40|26185.62|26105.62|26185.34|26105.34|26185.66|26105.66|26184.48|26104.48|10
1733465870000|2024-12-06 06:17:50|26185.11|26105.11|26184.17|26104.17|26185.35|26105.35|26183.16|26103.16|10
1733465880000|2024-12-06 06:18:00|26183.6|26103.6|26181.91|26101.91|26183.6|26103.6|26181.68|26101.68|10
1733465890000|2024-12-06 06:18:10|26181.24|26101.24|26180.21|26100.21|26181.28|26101.28|26180.13|26100.13|10
1733465900000|2024-12-06 06:18:20|26180.24|26100.24|26179.81|26099.81|26180.39|26100.39|26179.75|26099.75|10
1733465910000|2024-12-06 06:18:30|26180.4|26100.4|26180.83|26100.83|26180.83|26100.83|26179.24|26099.24|10
1733465920000|2024-12-06 06:18:40|26180.95|26100.95|26180.36|26100.36|26180.95|26100.95|26179.23|26099.23|9
1733465930000|2024-12-06 06:18:50|26180.19|26100.19|26175.75|26095.75|26180.19|26100.19|26175.75|26095.75|10
1733465940000|2024-12-06 06:19:00|26175.06|26095.06|26171.58|26091.58|26175.33|26095.33|26171.58|26091.58|10
1733465950000|2024-12-06 06:19:10|26171.79|26091.79|26174.1|26094.1|26174.1|26094.1|26171.79|26091.79|10
1733465960000|2024-12-06 06:19:20|26174.37|26094.37|26177.83|26097.83|26177.83|26097.83|26174.37|26094.37|10
1733465970000|2024-12-06 06:19:30|26176.98|26096.98|26177.41|26097.41|26177.68|26097.68|26176.85|26096.85|10
1733465980000|2024-12-06 06:19:40|26178.13|26098.13|26178.76|26098.76|26179.49|26099.49|26177.53|26097.53|10
1733465990000|2024-12-06 06:19:50|26179.1|26099.1|26179.06|26099.06|26179.53|26099.53|26178.15|26098.15|10
1733466000000|2024-12-06 06:20:00|26178.87|26098.87|26180.19|26100.19|26180.19|26100.19|26178.62|26098.62|10
1733466010000|2024-12-06 06:20:10|26180.36|26100.36|26180.99|26100.99|26182.37|26102.37|26180.36|26100.36|10
1733466020000|2024-12-06 06:20:20|26181.3|26101.3|26189.37|26109.37|26189.37|26109.37|26181.3|26101.3|10
1733466030000|2024-12-06 06:20:30|26189.77|26109.77|26193.55|26113.55|26194.82|26114.82|26189.77|26109.77|10
1733466040000|2024-12-06 06:20:40|26194.18|26114.18|26193.36|26113.36|26194.39|26114.39|26192.91|26112.91|10
1733466050000|2024-12-06 06:20:50|26192.47|26112.47|26190.58|26110.58|26192.47|26112.47|26190.11|26110.11|10
1733466060000|2024-12-06 06:21:00|26190.21|26110.21|26186.79|26106.79|26190.24|26110.24|26185.89|26105.89|10
1733466070000|2024-12-06 06:21:10|26185.06|26105.06|26182.25|26102.25|26185.06|26105.06|26180.08|26100.08|10
1733466080000|2024-12-06 06:21:20|26181.69|26101.69|26184.45|26104.45|26184.45|26104.45|26180.82|26100.82|10
1733466090000|2024-12-06 06:21:30|26184.5|26104.5|26180.82|26100.82|26184.5|26104.5|26180.29|26100.29|10
1733466100000|2024-12-06 06:21:40|26180.76|26100.76|26182.88|26102.88|26182.88|26102.88|26180.68|26100.68|10
1733466110000|2024-12-06 06:21:50|26182.9|26102.9|26183.68|26103.68|26185.85|26105.85|26182.9|26102.9|10
1733466120000|2024-12-06 06:22:00|26183.72|26103.72|26185.57|26105.57|26186.46|26106.46|26183.63|26103.63|10
1733466130000|2024-12-06 06:22:10|26185.74|26105.74|26184.02|26104.02|26185.81|26105.81|26182.87|26102.87|10
1733466140000|2024-12-06 06:22:20|26183.46|26103.46|26182.92|26102.92|26183.46|26103.46|26181.67|26101.67|9
1733466150000|2024-12-06 06:22:30|26183.32|26103.32|26181.14|26101.14|26184|26104|26180.65|26100.65|10
1733466160000|2024-12-06 06:22:40|26181.49|26101.49|26181.03|26101.03|26181.86|26101.86|26181.03|26101.03|10
1733466170000|2024-12-06 06:22:50|26180.4|26100.4|26175.77|26095.77|26180.4|26100.4|26175.77|26095.77|10
1733466180000|2024-12-06 06:23:00|26175.63|26095.63|26175.32|26095.32|26175.72|26095.72|26174.74|26094.74|10
1733466190000|2024-12-06 06:23:10|26176.11|26096.11|26173.99|26093.99|26176.34|26096.34|26173.98|26093.98|10
1733466200000|2024-12-06 06:23:20|26173.84|26093.84|26172|26092|26174.97|26094.97|26172|26092|10
1733466210000|2024-12-06 06:23:30|26171.91|26091.91|26172.7|26092.7|26172.7|26092.7|26171.63|26091.63|10
1733466220000|2024-12-06 06:23:40|26172.98|26092.98|26173.02|26093.02|26173.02|26093.02|26172.3|26092.3|10
1733466230000|2024-12-06 06:23:50|26173.51|26093.51|26173.99|26093.99|26173.99|26093.99|26173.48|26093.48|9
1733466240000|2024-12-06 06:24:00|26174.17|26094.17|26174.37|26094.37|26174.37|26094.37|26173.24|26093.24|10
1733466250000|2024-12-06 06:24:10|26174.72|26094.72|26175.06|26095.06|26175.78|26095.78|26174.6|26094.6|10
1733466260000|2024-12-06 06:24:20|26174.49|26094.49|26175.6|26095.6|26175.6|26095.6|26174.19|26094.19|10
1733466270000|2024-12-06 06:24:30|26175.68|26095.68|26174.45|26094.45|26175.68|26095.68|26174.33|26094.33|10
1733466280000|2024-12-06 06:24:40|26174.24|26094.24|26172.14|26092.14|26174.36|26094.36|26172.14|26092.14|9
1733466290000|2024-12-06 06:24:50|26172.52|26092.52|26172.5|26092.5|26172.52|26092.52|26171.7|26091.7|10
1733466300000|2024-12-06 06:25:00|26172.86|26092.86|26173.93|26093.93|26173.93|26093.93|26172.75|26092.75|10
1733466310000|2024-12-06 06:25:10|26173.58|26093.58|26177.12|26097.12|26177.37|26097.37|26173.58|26093.58|10
1733466320000|2024-12-06 06:25:20|26178|26098|26185.04|26105.04|26185.04|26105.04|26178|26098|10
1733466330000|2024-12-06 06:25:30|26185.88|26105.88|26189.69|26109.69|26189.69|26109.69|26185.88|26105.88|10
1733466340000|2024-12-06 06:25:40|26189.92|26109.92|26199.66|26119.66|26199.66|26119.66|26189.92|26109.92|10
1733466350000|2024-12-06 06:25:50|26198.49|26118.49|26198.43|26118.43|26200.59|26120.59|26198.4|26118.4|10
1733466360000|2024-12-06 06:26:00|26197.73|26117.73|26199.17|26119.17|26200.72|26120.72|26197.73|26117.73|10
1733466370000|2024-12-06 06:26:10|26197.9|26117.9|26197.88|26117.88|26198.13|26118.13|26196.86|26116.86|10
1733466380000|2024-12-06 06:26:20|26198.2|26118.2|26203.82|26123.82|26203.82|26123.82|26198.15|26118.15|10
1733466390000|2024-12-06 06:26:30|26203.59|26123.59|26202.42|26122.42|26203.59|26123.59|26202.07|26122.07|10
1733466400000|2024-12-06 06:26:40|26201.61|26121.61|26201.59|26121.59|26201.75|26121.75|26199.47|26119.47|9
1733466410000|2024-12-06 06:26:50|26202.12|26122.12|26203.87|26123.87|26203.87|26123.87|26201.76|26121.76|10
1733466420000|2024-12-06 06:27:00|26204.79|26124.79|26203.78|26123.78|26205.25|26125.25|26201.58|26121.58|10
1733466430000|2024-12-06 06:27:10|26202.94|26122.94|26203.17|26123.17|26203.31|26123.31|26202.65|26122.65|10
1733466440000|2024-12-06 06:27:20|26203.07|26123.07|26201.7|26121.7|26203.07|26123.07|26201.67|26121.67|9
1733466450000|2024-12-06 06:27:30|26200.49|26120.49|26196.57|26116.57|26200.49|26120.49|26196.46|26116.46|9
1733466460000|2024-12-06 06:27:40|26196.56|26116.56|26197.02|26117.02|26197.02|26117.02|26196.35|26116.35|10
1733466470000|2024-12-06 06:27:50|26197.69|26117.69|26197.75|26117.75|26198.42|26118.42|26197.66|26117.66|9
1733466480000|2024-12-06 06:28:00|26197.34|26117.34|26192.9|26112.9|26197.48|26117.48|26192.9|26112.9|10
1733466490000|2024-12-06 06:28:10|26192.63|26112.63|26190.21|26110.21|26192.63|26112.63|26189.47|26109.47|9
1733466500000|2024-12-06 06:28:20|26189.75|26109.75|26187.76|26107.76|26189.75|26109.75|26187.67|26107.67|10
1733466510000|2024-12-06 06:28:30|26188.01|26108.01|26189.46|26109.46|26189.46|26109.46|26187.94|26107.94|10
1733466520000|2024-12-06 06:28:40|26189.11|26109.11|26189.21|26109.21|26189.21|26109.21|26188.07|26108.07|10
1733466530000|2024-12-06 06:28:50|26188.7|26108.7|26187.1|26107.1|26188.7|26108.7|26186|26106|10
1733466540000|2024-12-06 06:29:00|26187.71|26107.71|26188.03|26108.03|26188.03|26108.03|26186.65|26106.65|10
1733466550000|2024-12-06 06:29:10|26188.32|26108.32|26191.69|26111.69|26191.83|26111.83|26188.11|26108.11|10
1733466560000|2024-12-06 06:29:20|26192.32|26112.32|26194.42|26114.42|26194.76|26114.76|26190.38|26110.38|10
1733466570000|2024-12-06 06:29:30|26194.97|26114.97|26194.66|26114.66|26194.99|26114.99|26194.49|26114.49|10
1733466580000|2024-12-06 06:29:40|26194.31|26114.31|26193.37|26113.37|26194.73|26114.73|26193.37|26113.37|10
1733466590000|2024-12-06 06:29:50|26193.54|26113.54|26194.23|26114.23|26194.23|26114.23|26192.82|26112.82|10
1733466600000|2024-12-06 06:30:00|26193.01|26113.01|26196.89|26116.89|26197.24|26117.24|26191.33|26111.33|10
1733466610000|2024-12-06 06:30:10|26196.94|26116.94|26199.73|26119.73|26199.73|26119.73|26196.35|26116.35|10
1733466620000|2024-12-06 06:30:20|26200.56|26120.56|26206.62|26126.62|26207.54|26127.54|26200.56|26120.56|10
1733466630000|2024-12-06 06:30:30|26205.27|26125.27|26203.88|26123.88|26205.27|26125.27|26202.21|26122.21|10
1733466640000|2024-12-06 06:30:40|26203.5|26123.5|26199.5|26119.5|26203.97|26123.97|26199.5|26119.5|10
1733466650000|2024-12-06 06:30:50|26199.34|26119.34|26195.13|26115.13|26199.34|26119.34|26193.87|26113.87|10
1733466660000|2024-12-06 06:31:00|26195.06|26115.06|26196.23|26116.23|26196.23|26116.23|26194.47|26114.47|10
1733466670000|2024-12-06 06:31:10|26196.58|26116.58|26201.95|26121.95|26201.95|26121.95|26196.58|26116.58|10
1733466680000|2024-12-06 06:31:20|26201.93|26121.93|26203.38|26123.38|26203.38|26123.38|26200.86|26120.86|10
1733466690000|2024-12-06 06:31:30|26203.55|26123.55|26212.49|26132.49|26212.49|26132.49|26203.55|26123.55|10
1733466700000|2024-12-06 06:31:40|26214.87|26134.87|26219.4|26139.4|26220.17|26140.17|26214.87|26134.87|10
1733466710000|2024-12-06 06:31:50|26219.03|26139.03|26218.49|26138.49|26220.06|26140.06|26218.41|26138.41|10
1733466720000|2024-12-06 06:32:00|26218.26|26138.26|26218.54|26138.54|26218.69|26138.69|26217.21|26137.21|10
1733466730000|2024-12-06 06:32:10|26219.1|26139.1|26219.31|26139.31|26219.4|26139.4|26218.62|26138.62|10
1733466740000|2024-12-06 06:32:20|26219.33|26139.33|26218.21|26138.21|26219.33|26139.33|26218.21|26138.21|8
1733466750000|2024-12-06 06:32:30|26217.55|26137.55|26216.03|26136.03|26217.55|26137.55|26215.71|26135.71|10
1733466760000|2024-12-06 06:32:40|26216.2|26136.2|26220.8|26140.8|26220.8|26140.8|26214.72|26134.72|10
1733466770000|2024-12-06 06:32:50|26220.89|26140.89|26221.99|26141.99|26221.99|26141.99|26220.5|26140.5|10
1733466780000|2024-12-06 06:33:00|26222.14|26142.14|26224.54|26144.54|26224.54|26144.54|26222.14|26142.14|10
1733466790000|2024-12-06 06:33:10|26223.71|26143.71|26221.15|26141.15|26223.71|26143.71|26221.15|26141.15|10
1733466800000|2024-12-06 06:33:20|26221.79|26141.79|26221.17|26141.17|26221.79|26141.79|26219.96|26139.96|10
1733466810000|2024-12-06 06:33:30|26219.73|26139.73|26220.15|26140.15|26220.87|26140.87|26219.73|26139.73|10
1733466820000|2024-12-06 06:33:40|26219.94|26139.94|26217.63|26137.63|26220.56|26140.56|26217.63|26137.63|10
1733466830000|2024-12-06 06:33:50|26218.77|26138.77|26218.81|26138.81|26218.81|26138.81|26218.37|26138.37|10
1733466840000|2024-12-06 06:34:00|26218.8|26138.8|26220|26140|26220|26140|26218.21|26138.21|10
1733466850000|2024-12-06 06:34:10|26220.39|26140.39|26223.92|26143.92|26223.92|26143.92|26220.39|26140.39|10
1733466860000|2024-12-06 06:34:20|26224.27|26144.27|26225.05|26145.05|26225.05|26145.05|26223.63|26143.63|9
1733466870000|2024-12-06 06:34:30|26225.08|26145.08|26225.01|26145.01|26225.31|26145.31|26224.42|26144.42|10
1733466880000|2024-12-06 06:34:40|26225.04|26145.04|26229.14|26149.14|26229.14|26149.14|26225.04|26145.04|10
1733466890000|2024-12-06 06:34:50|26229.97|26149.97|26229.63|26149.63|26230.98|26150.98|26229.63|26149.63|10
1733466900000|2024-12-06 06:35:00|26229.55|26149.55|26224.56|26144.56|26229.55|26149.55|26224.56|26144.56|10
1733466910000|2024-12-06 06:35:10|26224.75|26144.75|26225|26145|26225|26145|26223.64|26143.64|10
1733466920000|2024-12-06 06:35:20|26225.47|26145.47|26229|26149|26229|26149|26225.47|26145.47|10
1733466930000|2024-12-06 06:35:30|26229.49|26149.49|26231.36|26151.36|26232.1|26152.1|26229.11|26149.11|10
1733466940000|2024-12-06 06:35:40|26230.95|26150.95|26235.54|26155.54|26236.01|26156.01|26230.95|26150.95|10
1733466950000|2024-12-06 06:35:50|26235.49|26155.49|26241.5|26161.5|26241.5|26161.5|26235.09|26155.09|10
1733466960000|2024-12-06 06:36:00|26242.27|26162.27|26243.69|26163.69|26244.84|26164.84|26242.27|26162.27|10
1733466970000|2024-12-06 06:36:10|26246.16|26166.16|26241.46|26161.46|26246.16|26166.16|26240.57|26160.57|10
1733466980000|2024-12-06 06:36:20|26241.62|26161.62|26240.47|26160.47|26241.67|26161.67|26240.42|26160.42|9
1733466990000|2024-12-06 06:36:30|26240.04|26160.04|26237.19|26157.19|26240.22|26160.22|26236.8|26156.8|10
1733467000000|2024-12-06 06:36:40|26237.79|26157.79|26234.2|26154.2|26237.79|26157.79|26234.2|26154.2|10
1733467010000|2024-12-06 06:36:50|26234.26|26154.26|26234.56|26154.56|26235.18|26155.18|26233.62|26153.62|10
1733467020000|2024-12-06 06:37:00|26234.51|26154.51|26226.74|26146.74|26234.51|26154.51|26226.74|26146.74|10
1733467030000|2024-12-06 06:37:10|26226.33|26146.33|26220.25|26140.25|26226.99|26146.99|26220.25|26140.25|9
1733467040000|2024-12-06 06:37:20|26219.94|26139.94|26215.88|26135.88|26220.41|26140.41|26215.27|26135.27|10
1733467050000|2024-12-06 06:37:30|26215.96|26135.96|26210.19|26130.19|26216.16|26136.16|26210.19|26130.19|10
1733467060000|2024-12-06 06:37:40|26208.67|26128.67|26201.39|26121.39|26208.67|26128.67|26201.39|26121.39|10
1733467070000|2024-12-06 06:37:50|26201.41|26121.41|26207.59|26127.59|26207.59|26127.59|26201.41|26121.41|10
1733467080000|2024-12-06 06:38:00|26207.23|26127.23|26210.1|26130.1|26210.1|26130.1|26207.23|26127.23|10
1733467090000|2024-12-06 06:38:10|26210.52|26130.52|26209.52|26129.52|26210.83|26130.83|26209.52|26129.52|10
1733467100000|2024-12-06 06:38:20|26209.75|26129.75|26209.53|26129.53|26210.96|26130.96|26209.01|26129.01|10
1733467110000|2024-12-06 06:38:30|26209.45|26129.45|26203.1|26123.1|26209.45|26129.45|26202.8|26122.8|10
1733467120000|2024-12-06 06:38:40|26202.9|26122.9|26202.59|26122.59|26203.47|26123.47|26202.59|26122.59|10
1733467130000|2024-12-06 06:38:50|26202.5|26122.5|26203.56|26123.56|26203.56|26123.56|26201.93|26121.93|10
1733467140000|2024-12-06 06:39:00|26203.55|26123.55|26203.67|26123.67|26204.07|26124.07|26203.26|26123.26|10
1733467150000|2024-12-06 06:39:10|26203.53|26123.53|26202.68|26122.68|26203.69|26123.69|26202.4|26122.4|10
1733467160000|2024-12-06 06:39:20|26202.09|26122.09|26198.65|26118.65|26202.16|26122.16|26198.35|26118.35|10
1733467170000|2024-12-06 06:39:30|26198.77|26118.77|26196.13|26116.13|26201.02|26121.02|26195.7|26115.7|10
1733467180000|2024-12-06 06:39:40|26196.19|26116.19|26198.41|26118.41|26198.41|26118.41|26196.19|26116.19|10
1733467190000|2024-12-06 06:39:50|26198.42|26118.42|26196.25|26116.25|26199.06|26119.06|26196.25|26116.25|10
1733467200000|2024-12-06 06:40:00|26196.03|26116.03|26183.49|26103.49|26196.04|26116.04|26183.49|26103.49|10
1733467210000|2024-12-06 06:40:10|26183.36|26103.36|26184.65|26104.65|26184.65|26104.65|26183.09|26103.09|10
1733467220000|2024-12-06 06:40:20|26185.44|26105.44|26187.66|26107.66|26188.42|26108.42|26185.44|26105.44|10
1733467230000|2024-12-06 06:40:30|26187.25|26107.25|26185.19|26105.19|26187.25|26107.25|26185.19|26105.19|10
1733467240000|2024-12-06 06:40:40|26185.21|26105.21|26182.7|26102.7|26185.21|26105.21|26182.07|26102.07|10
1733467250000|2024-12-06 06:40:50|26182.89|26102.89|26180.96|26100.96|26182.89|26102.89|26180.96|26100.96|10
1733467260000|2024-12-06 06:41:00|26180.52|26100.52|26183.48|26103.48|26183.48|26103.48|26180.52|26100.52|10
1733467270000|2024-12-06 06:41:10|26180.28|26100.28|26176.58|26096.58|26180.28|26100.28|26176.58|26096.58|10
1733467280000|2024-12-06 06:41:20|26177.23|26097.23|26176.61|26096.61|26178.4|26098.4|26176.61|26096.61|10
1733467290000|2024-12-06 06:41:30|26176.6|26096.6|26173.63|26093.63|26176.6|26096.6|26173.15|26093.15|10
1733467300000|2024-12-06 06:41:40|26174.03|26094.03|26177.98|26097.98|26177.98|26097.98|26174.03|26094.03|10
1733467310000|2024-12-06 06:41:50|26178.82|26098.82|26179.08|26099.08|26179.97|26099.97|26178.57|26098.57|10
1733467320000|2024-12-06 06:42:00|26179.39|26099.39|26177|26097|26179.39|26099.39|26176.86|26096.86|10
1733467330000|2024-12-06 06:42:10|26175.37|26095.37|26172.4|26092.4|26175.37|26095.37|26172.4|26092.4|9
1733467340000|2024-12-06 06:42:20|26172.48|26092.48|26168.88|26088.88|26172.48|26092.48|26168.26|26088.26|10
1733467350000|2024-12-06 06:42:30|26169.15|26089.15|26166.29|26086.29|26169.23|26089.23|26166.29|26086.29|10
1733467360000|2024-12-06 06:42:40|26165.87|26085.87|26167.44|26087.44|26167.59|26087.59|26165.81|26085.81|9
1733467370000|2024-12-06 06:42:50|26167.25|26087.25|26169.03|26089.03|26169.1|26089.1|26167.11|26087.11|10
1733467380000|2024-12-06 06:43:00|26168.84|26088.84|26170.08|26090.08|26170.1|26090.1|26168.64|26088.64|10
1733467390000|2024-12-06 06:43:10|26170.31|26090.31|26170.75|26090.75|26170.92|26090.92|26170.22|26090.22|10
1733467400000|2024-12-06 06:43:20|26169.84|26089.84|26168.94|26088.94|26169.84|26089.84|26168.8|26088.8|10
1733467410000|2024-12-06 06:43:30|26168.84|26088.84|26167.53|26087.53|26168.84|26088.84|26167.17|26087.17|10
1733467420000|2024-12-06 06:43:40|26167.32|26087.32|26165.93|26085.93|26167.32|26087.32|26165.41|26085.41|9
1733467430000|2024-12-06 06:43:50|26165.71|26085.71|26164.8|26084.8|26166.04|26086.04|26164.61|26084.61|10
1733467440000|2024-12-06 06:44:00|26164.16|26084.16|26163.46|26083.46|26164.31|26084.31|26163.46|26083.46|10
1733467450000|2024-12-06 06:44:10|26163.39|26083.39|26162.09|26082.09|26163.62|26083.62|26162.03|26082.03|10
1733467460000|2024-12-06 06:44:20|26162.12|26082.12|26162.48|26082.48|26163.54|26083.54|26162.12|26082.12|10
1733467470000|2024-12-06 06:44:30|26162.86|26082.86|26161.08|26081.08|26163.06|26083.06|26161.08|26081.08|10
1733467480000|2024-12-06 06:44:40|26155.3|26075.3|26154.87|26074.87|26155.3|26075.3|26153.81|26073.81|10
1733467490000|2024-12-06 06:44:50|26155.68|26075.68|26154.05|26074.05|26155.68|26075.68|26153.99|26073.99|10
1733467500000|2024-12-06 06:45:00|26155.11|26075.11|26165.15|26085.15|26165.15|26085.15|26154.72|26074.72|10
1733467510000|2024-12-06 06:45:10|26165.18|26085.18|26163.27|26083.27|26165.5|26085.5|26163.27|26083.27|10
1733467520000|2024-12-06 06:45:20|26163.84|26083.84|26159|26079|26163.84|26083.84|26159|26079|10
1733467530000|2024-12-06 06:45:30|26158.8|26078.8|26158.94|26078.94|26159.81|26079.81|26158.74|26078.74|10
1733467540000|2024-12-06 06:45:40|26158.92|26078.92|26154.12|26074.12|26158.92|26078.92|26154.12|26074.12|10
1733467550000|2024-12-06 06:45:50|26153.2|26073.2|26151.05|26071.05|26153.2|26073.2|26150.53|26070.53|10
1733467560000|2024-12-06 06:46:00|26151.13|26071.13|26147.56|26067.56|26151.13|26071.13|26147.56|26067.56|10
1733467570000|2024-12-06 06:46:10|26147.19|26067.19|26136.43|26056.43|26147.19|26067.19|26136.43|26056.43|10
1733467580000|2024-12-06 06:46:20|26132.52|26052.52|26127.06|26047.06|26132.52|26052.52|26124.08|26044.08|10
1733467590000|2024-12-06 06:46:30|26127.07|26047.07|26132.26|26052.26|26132.26|26052.26|26125.97|26045.97|10
1733467600000|2024-12-06 06:46:40|26133.67|26053.67|26143.04|26063.04|26143.04|26063.04|26133.67|26053.67|10
1733467610000|2024-12-06 06:46:50|26143.01|26063.01|26137.99|26057.99|26143.05|26063.05|26137.99|26057.99|9
1733467620000|2024-12-06 06:47:00|26137.95|26057.95|26141.16|26061.16|26141.16|26061.16|26137.72|26057.72|10
1733467630000|2024-12-06 06:47:10|26140.92|26060.92|26135.89|26055.89|26141.81|26061.81|26135.89|26055.89|10
1733467640000|2024-12-06 06:47:20|26135.66|26055.66|26133.73|26053.73|26136.29|26056.29|26133.73|26053.73|10
1733467650000|2024-12-06 06:47:30|26133.61|26053.61|26134.69|26054.69|26134.69|26054.69|26132.84|26052.84|10
1733467660000|2024-12-06 06:47:40|26136.06|26056.06|26143.17|26063.17|26143.17|26063.17|26136.06|26056.06|10
1733467670000|2024-12-06 06:47:50|26134.03|26054.03|26131.18|26051.18|26134.52|26054.52|26131.18|26051.18|10
1733467680000|2024-12-06 06:48:00|26131.32|26051.32|26128.69|26048.69|26132.02|26052.02|26128.69|26048.69|10
1733467690000|2024-12-06 06:48:10|26129.3|26049.3|26131.24|26051.24|26131.36|26051.36|26129.07|26049.07|10
1733467700000|2024-12-06 06:48:20|26131.21|26051.21|26130.92|26050.92|26131.32|26051.32|26130.22|26050.22|10
1733467710000|2024-12-06 06:48:30|26131.46|26051.46|26131.3|26051.3|26132.23|26052.23|26131.3|26051.3|10
1733467720000|2024-12-06 06:48:40|26130.62|26050.62|26132.46|26052.46|26132.46|26052.46|26130.26|26050.26|10
1733467730000|2024-12-06 06:48:50|26131.66|26051.66|26131.61|26051.61|26131.66|26051.66|26131|26051|10
1733467740000|2024-12-06 06:49:00|26131.54|26051.54|26134.17|26054.17|26134.17|26054.17|26131.54|26051.54|10
1733467750000|2024-12-06 06:49:10|26134.35|26054.35|26136.3|26056.3|26137.07|26057.07|26134.35|26054.35|9
1733467760000|2024-12-06 06:49:20|26136.38|26056.38|26136.85|26056.85|26137.12|26057.12|26136.16|26056.16|10
1733467770000|2024-12-06 06:49:30|26136.65|26056.65|26139.05|26059.05|26139.33|26059.33|26136.21|26056.21|10
1733467780000|2024-12-06 06:49:40|26138.71|26058.71|26139.32|26059.32|26139.42|26059.42|26138.71|26058.71|10
1733467790000|2024-12-06 06:49:50|26139.39|26059.39|26139.38|26059.38|26140.61|26060.61|26139.38|26059.38|10
1733467800000|2024-12-06 06:50:00|26139.36|26059.36|26139.18|26059.18|26139.36|26059.36|26138.7|26058.7|10
1733467810000|2024-12-06 06:50:10|26139.36|26059.36|26139.15|26059.15|26140.22|26060.22|26138.86|26058.86|10
1733467820000|2024-12-06 06:50:20|26138.84|26058.84|26136.06|26056.06|26138.84|26058.84|26135.56|26055.56|10
1733467830000|2024-12-06 06:50:30|26136.45|26056.45|26139.85|26059.85|26139.85|26059.85|26136.45|26056.45|10
1733467840000|2024-12-06 06:50:40|26140.46|26060.46|26143.88|26063.88|26143.88|26063.88|26140.46|26060.46|10
1733467850000|2024-12-06 06:50:50|26143.58|26063.58|26145.27|26065.27|26145.54|26065.54|26143.21|26063.21|10
1733467860000|2024-12-06 06:51:00|26144.91|26064.91|26145.87|26065.87|26145.87|26065.87|26144.91|26064.91|10
1733467870000|2024-12-06 06:51:10|26146.01|26066.01|26147.52|26067.52|26147.52|26067.52|26145.79|26065.79|10
1733467880000|2024-12-06 06:51:20|26148.12|26068.12|26151.23|26071.23|26151.23|26071.23|26148.12|26068.12|10
1733467890000|2024-12-06 06:51:30|26151.31|26071.31|26152.17|26072.17|26153.56|26073.56|26151.05|26071.05|10
1733467900000|2024-12-06 06:51:40|26151.91|26071.91|26153.87|26073.87|26153.87|26073.87|26151.83|26071.83|10
1733467910000|2024-12-06 06:51:50|26153.94|26073.94|26151.65|26071.65|26154.45|26074.45|26151.61|26071.61|9
1733467920000|2024-12-06 06:52:00|26151.25|26071.25|26151.97|26071.97|26151.97|26071.97|26150.8|26070.8|10
1733467930000|2024-12-06 06:52:10|26151.6|26071.6|26151.96|26071.96|26152.66|26072.66|26151.6|26071.6|10
1733467940000|2024-12-06 06:52:20|26152.1|26072.1|26154.44|26074.44|26154.47|26074.47|26152.1|26072.1|10
1733467950000|2024-12-06 06:52:30|26154.68|26074.68|26159.34|26079.34|26159.34|26079.34|26154.68|26074.68|10
1733467960000|2024-12-06 06:52:40|26159.77|26079.77|26160.62|26080.62|26160.62|26080.62|26159.77|26079.77|10
1733467970000|2024-12-06 06:52:50|26160.53|26080.53|26165.58|26085.58|26166.03|26086.03|26160.53|26080.53|10
1733467980000|2024-12-06 06:53:00|26165.28|26085.28|26165.85|26085.85|26165.85|26085.85|26165.28|26085.28|10
1733467990000|2024-12-06 06:53:10|26165.56|26085.56|26165.36|26085.36|26165.6|26085.6|26165.35|26085.35|8
1733468000000|2024-12-06 06:53:20|26165.47|26085.47|26167.1|26087.1|26167.1|26087.1|26165.47|26085.47|9
1733468010000|2024-12-06 06:53:30|26167.73|26087.73|26168.73|26088.73|26168.8|26088.8|26167.73|26087.73|10
1733468020000|2024-12-06 06:53:40|26170.15|26090.15|26174.12|26094.12|26174.12|26094.12|26170.15|26090.15|10
1733468030000|2024-12-06 06:53:50|26173.65|26093.65|26175.57|26095.57|26175.57|26095.57|26173.65|26093.65|9
1733468040000|2024-12-06 06:54:00|26175.58|26095.58|26175.9|26095.9|26175.9|26095.9|26174.56|26094.56|10
1733468050000|2024-12-06 06:54:10|26175.45|26095.45|26182.49|26102.49|26182.49|26102.49|26175.45|26095.45|10
1733468060000|2024-12-06 06:54:20|26182.54|26102.54|26182.75|26102.75|26183.12|26103.12|26182.03|26102.03|10
1733468070000|2024-12-06 06:54:30|26183.15|26103.15|26180.95|26100.95|26183.24|26103.24|26180.95|26100.95|10
1733468080000|2024-12-06 06:54:40|26181.08|26101.08|26179.37|26099.37|26181.08|26101.08|26179.37|26099.37|10
1733468090000|2024-12-06 06:54:50|26180.48|26100.48|26180.53|26100.53|26180.76|26100.76|26180.09|26100.09|10
1733468100000|2024-12-06 06:55:00|26180.83|26100.83|26179.75|26099.75|26180.83|26100.83|26179.75|26099.75|10
1733468110000|2024-12-06 06:55:10|26179.86|26099.86|26180.86|26100.86|26180.86|26100.86|26179.63|26099.63|10
1733468120000|2024-12-06 06:55:20|26180.76|26100.76|26182.97|26102.97|26183.42|26103.42|26180.76|26100.76|10
1733468130000|2024-12-06 06:55:30|26183.2|26103.2|26187.7|26107.7|26187.7|26107.7|26183.14|26103.14|10
1733468140000|2024-12-06 06:55:40|26187.79|26107.79|26190.72|26110.72|26191.16|26111.16|26187.79|26107.79|10
1733468150000|2024-12-06 06:55:50|26191.19|26111.19|26188.29|26108.29|26191.19|26111.19|26188.11|26108.11|9
1733468160000|2024-12-06 06:56:00|26188.65|26108.65|26190.45|26110.45|26190.45|26110.45|26188.09|26108.09|10
1733468170000|2024-12-06 06:56:10|26191.45|26111.45|26191.12|26111.12|26192.49|26112.49|26191|26111|10
1733468180000|2024-12-06 06:56:20|26191.41|26111.41|26189.52|26109.52|26191.53|26111.53|26189.52|26109.52|10
1733468190000|2024-12-06 06:56:30|26189.64|26109.64|26186.76|26106.76|26189.89|26109.89|26185.71|26105.71|10
1733468200000|2024-12-06 06:56:40|26187.14|26107.14|26180.73|26100.73|26187.14|26107.14|26180.59|26100.59|10
1733468210000|2024-12-06 06:56:50|26180.99|26100.99|26190.48|26110.48|26191.57|26111.57|26179.77|26099.77|10
1733468220000|2024-12-06 06:57:00|26190.44|26110.44|26187.33|26107.33|26190.45|26110.45|26187.33|26107.33|9
1733468230000|2024-12-06 06:57:10|26187.03|26107.03|26189.81|26109.81|26189.94|26109.94|26187.03|26107.03|10
1733468240000|2024-12-06 06:57:20|26190.2|26110.2|26191.83|26111.83|26192.15|26112.15|26190.18|26110.18|10
1733468250000|2024-12-06 06:57:30|26191.2|26111.2|26191.25|26111.25|26191.63|26111.63|26191.2|26111.2|10
1733468260000|2024-12-06 06:57:40|26191.22|26111.22|26189.04|26109.04|26191.31|26111.31|26189.04|26109.04|10
1733468270000|2024-12-06 06:57:50|26188.79|26108.79|26187.56|26107.56|26189.4|26109.4|26187.56|26107.56|9
1733468280000|2024-12-06 06:58:00|26187.23|26107.23|26188.61|26108.61|26188.61|26108.61|26187.13|26107.13|9
1733468290000|2024-12-06 06:58:10|26189.07|26109.07|26187.44|26107.44|26189.16|26109.16|26187.33|26107.33|10
1733468300000|2024-12-06 06:58:20|26187.79|26107.79|26187.61|26107.61|26188.03|26108.03|26187.61|26107.61|9
1733468310000|2024-12-06 06:58:30|26187.42|26107.42|26187.03|26107.03|26187.42|26107.42|26186.02|26106.02|10
1733468320000|2024-12-06 06:58:40|26186.98|26106.98|26185.89|26105.89|26186.98|26106.98|26185.89|26105.89|10
1733468330000|2024-12-06 06:58:50|26185.62|26105.62|26184.02|26104.02|26185.62|26105.62|26184.02|26104.02|9
1733468340000|2024-12-06 06:59:00|26184.05|26104.05|26172.93|26092.93|26184.05|26104.05|26172.17|26092.17|10
1733468350000|2024-12-06 06:59:10|26172.74|26092.74|26173.93|26093.93|26174.03|26094.03|26172.74|26092.74|10
1733468360000|2024-12-06 06:59:20|26173.74|26093.74|26172.42|26092.42|26173.74|26093.74|26171.99|26091.99|10
1733468370000|2024-12-06 06:59:30|26172.43|26092.43|26172.22|26092.22|26173.79|26093.79|26171.97|26091.97|10
1733468380000|2024-12-06 06:59:40|26171.61|26091.61|26171.58|26091.58|26172.26|26092.26|26171.23|26091.23|9
1733468390000|2024-12-06 06:59:50|26171.44|26091.44|26170.94|26090.94|26171.44|26091.44|26169.6|26089.6|10
1733468400000|2024-12-06 07:00:00|26171.09|26091.09|26170.92|26090.92|26172.33|26092.33|26170.92|26090.92|10
1733468410000|2024-12-06 07:00:10|26170.65|26090.65|26171.5|26091.5|26171.5|26091.5|26168.9|26088.9|9
1733468420000|2024-12-06 07:00:20|26171.69|26091.69|26172.11|26092.11|26172.11|26092.11|26170.26|26090.26|10
1733468430000|2024-12-06 07:00:30|26171.92|26091.92|26173.98|26093.98|26173.98|26093.98|26171.7|26091.7|10
1733468440000|2024-12-06 07:00:40|26174.68|26094.68|26177.16|26097.16|26177.33|26097.33|26172.65|26092.65|10
1733468450000|2024-12-06 07:00:50|26176.9|26096.9|26171.26|26091.26|26176.9|26096.9|26171.05|26091.05|10
1733468460000|2024-12-06 07:01:00|26171.06|26091.06|26172.23|26092.23|26172.24|26092.24|26171.06|26091.06|10
1733468470000|2024-12-06 07:01:10|26171.97|26091.97|26171.36|26091.36|26173.78|26093.78|26171.36|26091.36|10
1733468480000|2024-12-06 07:01:20|26170.43|26090.43|26166.17|26086.17|26170.43|26090.43|26166.17|26086.17|9
1733468490000|2024-12-06 07:01:30|26165.97|26085.97|26164.26|26084.26|26165.97|26085.97|26164.26|26084.26|10
1733468500000|2024-12-06 07:01:40|26164.14|26084.14|26165.61|26085.61|26165.61|26085.61|26163.84|26083.84|9
1733468510000|2024-12-06 07:01:50|26164.87|26084.87|26168.66|26088.66|26169|26089|26164.72|26084.72|10
1733468520000|2024-12-06 07:02:00|26168.57|26088.57|26171.71|26091.71|26171.71|26091.71|26168.57|26088.57|10
1733468530000|2024-12-06 07:02:10|26172.04|26092.04|26177.94|26097.94|26177.94|26097.94|26172.04|26092.04|10
1733468540000|2024-12-06 07:02:20|26179|26099|26181.37|26101.37|26182.58|26102.58|26179|26099|10
1733468550000|2024-12-06 07:02:30|26181.71|26101.71|26179.77|26099.77|26182.31|26102.31|26179.77|26099.77|10
1733468560000|2024-12-06 07:02:40|26179.65|26099.65|26178.32|26098.32|26179.86|26099.86|26177.21|26097.21|10
1733468570000|2024-12-06 07:02:50|26178.46|26098.46|26179.34|26099.34|26179.34|26099.34|26177.65|26097.65|10
1733468580000|2024-12-06 07:03:00|26179.53|26099.53|26179.3|26099.3|26180.56|26100.56|26179.3|26099.3|10
1733468590000|2024-12-06 07:03:10|26178.82|26098.82|26178.67|26098.67|26179.35|26099.35|26177.29|26097.29|10
1733468600000|2024-12-06 07:03:20|26178.03|26098.03|26175.13|26095.13|26178.03|26098.03|26175.13|26095.13|10
1733468610000|2024-12-06 07:03:30|26174.04|26094.04|26169.04|26089.04|26174.04|26094.04|26169.04|26089.04|10
1733468620000|2024-12-06 07:03:40|26168.68|26088.68|26173.26|26093.26|26173.26|26093.26|26168.68|26088.68|10
1733468630000|2024-12-06 07:03:50|26172.93|26092.93|26170.04|26090.04|26172.93|26092.93|26169.67|26089.67|10
1733468640000|2024-12-06 07:04:00|26169.62|26089.62|26170.67|26090.67|26175.9|26095.9|26169.01|26089.01|10
1733468650000|2024-12-06 07:04:10|26169.32|26089.32|26169.29|26089.29|26169.32|26089.32|26167.99|26087.99|9
1733468660000|2024-12-06 07:04:20|26170.22|26090.22|26173.58|26093.58|26173.58|26093.58|26170.22|26090.22|10
1733468670000|2024-12-06 07:04:30|26173.7|26093.7|26173.42|26093.42|26173.7|26093.7|26172.64|26092.64|9
1733468680000|2024-12-06 07:04:40|26172.86|26092.86|26170.58|26090.58|26172.86|26092.86|26170.34|26090.34|9
1733468690000|2024-12-06 07:04:50|26170.7|26090.7|26171.28|26091.28|26172.3|26092.3|26170.7|26090.7|10
1733468700000|2024-12-06 07:05:00|26171.33|26091.33|26167.17|26087.17|26171.33|26091.33|26167.11|26087.11|10
1733468710000|2024-12-06 07:05:10|26165.31|26085.31|26158.54|26078.54|26165.31|26085.31|26158.54|26078.54|10
1733468720000|2024-12-06 07:05:20|26156.89|26076.89|26156.98|26076.98|26157.81|26077.81|26156.2|26076.2|10
1733468730000|2024-12-06 07:05:30|26157.17|26077.17|26157.22|26077.22|26158.13|26078.13|26156.92|26076.92|10
1733468740000|2024-12-06 07:05:40|26156.78|26076.78|26155.89|26075.89|26157.18|26077.18|26155.5|26075.5|10
1733468750000|2024-12-06 07:05:50|26155.05|26075.05|26157.78|26077.78|26157.79|26077.79|26155.05|26075.05|10
1733468760000|2024-12-06 07:06:00|26157.47|26077.47|26157.96|26077.96|26158.45|26078.45|26157.47|26077.47|10
1733468770000|2024-12-06 07:06:10|26158.03|26078.03|26160.92|26080.92|26161.29|26081.29|26158.03|26078.03|10
1733468780000|2024-12-06 07:06:20|26159.88|26079.88|26160.28|26080.28|26160.28|26080.28|26158.84|26078.84|10
1733468790000|2024-12-06 07:06:30|26160.73|26080.73|26159.95|26079.95|26161.39|26081.39|26159.95|26079.95|9
1733468800000|2024-12-06 07:06:40|26159.43|26079.43|26155.89|26075.89|26159.43|26079.43|26155.89|26075.89|10
1733468810000|2024-12-06 07:06:50|26156.1|26076.1|26154.11|26074.11|26156.1|26076.1|26153.97|26073.97|10
1733468820000|2024-12-06 07:07:00|26153.81|26073.81|26151.87|26071.87|26153.97|26073.97|26151.87|26071.87|10
1733468830000|2024-12-06 07:07:10|26151.71|26071.71|26151.93|26071.93|26152.7|26072.7|26151.2|26071.2|10
1733468840000|2024-12-06 07:07:20|26151.9|26071.9|26152.48|26072.48|26152.86|26072.86|26151.9|26071.9|10
1733468850000|2024-12-06 07:07:30|26152.24|26072.24|26152.5|26072.5|26153.27|26073.27|26152.24|26072.24|10
1733468860000|2024-12-06 07:07:40|26152.06|26072.06|26151.14|26071.14|26152.35|26072.35|26151.14|26071.14|10
1733468870000|2024-12-06 07:07:50|26150.78|26070.78|26150.69|26070.69|26151.37|26071.37|26150.56|26070.56|10
1733468880000|2024-12-06 07:08:00|26150.93|26070.93|26152.79|26072.79|26153.1|26073.1|26150.91|26070.91|10
1733468890000|2024-12-06 07:08:10|26151.96|26071.96|26155.89|26075.89|26155.89|26075.89|26151.6|26071.6|10
1733468900000|2024-12-06 07:08:20|26155.95|26075.95|26156.02|26076.02|26156.8|26076.8|26155.95|26075.95|10
1733468910000|2024-12-06 07:08:30|26156.47|26076.47|26156.14|26076.14|26156.98|26076.98|26155.85|26075.85|10
1733468920000|2024-12-06 07:08:40|26155.52|26075.52|26154.66|26074.66|26155.52|26075.52|26153.88|26073.88|10
1733468930000|2024-12-06 07:08:50|26154.79|26074.79|26150.76|26070.76|26154.79|26074.79|26150.76|26070.76|10
1733468940000|2024-12-06 07:09:00|26149.87|26069.87|26146.61|26066.61|26149.87|26069.87|26146.4|26066.4|10
1733468950000|2024-12-06 07:09:10|26146.43|26066.43|26144.18|26064.18|26146.43|26066.43|26144.18|26064.18|10
1733468960000|2024-12-06 07:09:20|26144.34|26064.34|26141.73|26061.73|26144.34|26064.34|26141.73|26061.73|10
1733468970000|2024-12-06 07:09:30|26141.17|26061.17|26143.81|26063.81|26143.81|26063.81|26139.94|26059.94|10
1733468980000|2024-12-06 07:09:40|26144.23|26064.23|26141.94|26061.94|26144.49|26064.49|26141.93|26061.93|10
1733468990000|2024-12-06 07:09:50|26139.66|26059.66|26137.53|26057.53|26139.66|26059.66|26136.65|26056.65|9
1733469000000|2024-12-06 07:10:00|26137.11|26057.11|26135.42|26055.42|26137.11|26057.11|26135.42|26055.42|10
1733469010000|2024-12-06 07:10:10|26135.04|26055.04|26136.48|26056.48|26136.48|26056.48|26135.04|26055.04|9
1733469020000|2024-12-06 07:10:20|26135.67|26055.67|26134.48|26054.48|26135.67|26055.67|26134.19|26054.19|10
1733469030000|2024-12-06 07:10:30|26135.14|26055.14|26132.46|26052.46|26135.14|26055.14|26132.46|26052.46|10
1733469040000|2024-12-06 07:10:40|26132.22|26052.22|26128.27|26048.27|26132.54|26052.54|26128.24|26048.24|10
1733469050000|2024-12-06 07:10:50|26127.76|26047.76|26125.22|26045.22|26128.4|26048.4|26125.22|26045.22|10
1733469060000|2024-12-06 07:11:00|26124.22|26044.22|26124.46|26044.46|26125.02|26045.02|26124.22|26044.22|10
1733469070000|2024-12-06 07:11:10|26124.25|26044.25|26121.56|26041.56|26124.25|26044.25|26120.67|26040.67|10
1733469080000|2024-12-06 07:11:20|26121.9|26041.9|26118.51|26038.51|26121.9|26041.9|26118.38|26038.38|10
1733469090000|2024-12-06 07:11:30|26118.32|26038.32|26116.88|26036.88|26118.32|26038.32|26116.52|26036.52|10
1733469100000|2024-12-06 07:11:40|26116.72|26036.72|26117.23|26037.23|26117.28|26037.28|26116.63|26036.63|10
1733469110000|2024-12-06 07:11:50|26116.95|26036.95|26117.83|26037.83|26117.83|26037.83|26116.93|26036.93|10
1733469120000|2024-12-06 07:12:00|26117.86|26037.86|26116.73|26036.73|26120.1|26040.1|26116.17|26036.17|10
1733469130000|2024-12-06 07:12:10|26116.57|26036.57|26117.46|26037.46|26117.59|26037.59|26116.57|26036.57|10
1733469140000|2024-12-06 07:12:20|26117.55|26037.55|26116.41|26036.41|26117.55|26037.55|26116.33|26036.33|8
1733469150000|2024-12-06 07:12:30|26116.03|26036.03|26116.57|26036.57|26116.57|26036.57|26116.03|26036.03|10
1733469160000|2024-12-06 07:12:40|26116.69|26036.69|26116.07|26036.07|26116.69|26036.69|26116.04|26036.04|10
1733469170000|2024-12-06 07:12:50|26116.78|26036.78|26118.35|26038.35|26118.35|26038.35|26116.67|26036.67|9
1733469180000|2024-12-06 07:13:00|26118.76|26038.76|26119.36|26039.36|26119.43|26039.43|26118.44|26038.44|10
1733469190000|2024-12-06 07:13:10|26118.94|26038.94|26116.1|26036.1|26118.94|26038.94|26116.1|26036.1|10
1733469200000|2024-12-06 07:13:20|26116.77|26036.77|26115.95|26035.95|26116.77|26036.77|26115.83|26035.83|10
1733469210000|2024-12-06 07:13:30|26116|26036|26116.07|26036.07|26118.05|26038.05|26116|26036|10
1733469220000|2024-12-06 07:13:40|26115.68|26035.68|26117.67|26037.67|26118.5|26038.5|26115.68|26035.68|9
1733469230000|2024-12-06 07:13:50|26117.88|26037.88|26116.75|26036.75|26117.88|26037.88|26116.47|26036.47|10
1733469240000|2024-12-06 07:14:00|26116.8|26036.8|26114.66|26034.66|26117.15|26037.15|26114.21|26034.21|10
1733469250000|2024-12-06 07:14:10|26114.83|26034.83|26116.01|26036.01|26117|26037|26114.83|26034.83|10
1733469260000|2024-12-06 07:14:20|26115.49|26035.49|26112.13|26032.13|26115.49|26035.49|26112.01|26032.01|10
1733469270000|2024-12-06 07:14:30|26111.6|26031.6|26108.86|26028.86|26112.22|26032.22|26108.86|26028.86|10
1733469280000|2024-12-06 07:14:40|26108.43|26028.43|26108.15|26028.15|26108.44|26028.44|26107.46|26027.46|10
1733469290000|2024-12-06 07:14:50|26109.23|26029.23|26105.72|26025.72|26109.23|26029.23|26105.68|26025.68|10
1733469300000|2024-12-06 07:15:00|26104.97|26024.97|26104.02|26024.02|26105.66|26025.66|26104.02|26024.02|10
1733469310000|2024-12-06 07:15:10|26103.98|26023.98|26103.75|26023.75|26103.98|26023.98|26102.21|26022.21|9
1733469320000|2024-12-06 07:15:20|26103.7|26023.7|26108.89|26028.89|26108.89|26028.89|26103.7|26023.7|10
1733469330000|2024-12-06 07:15:30|26109.33|26029.33|26109.85|26029.85|26109.92|26029.92|26107.5|26027.5|10
1733469340000|2024-12-06 07:15:40|26109.96|26029.96|26110.04|26030.04|26112.47|26032.47|26109.96|26029.96|10
1733469350000|2024-12-06 07:15:50|26110.21|26030.21|26113.62|26033.62|26114.41|26034.41|26110.21|26030.21|10
1733469360000|2024-12-06 07:16:00|26113.26|26033.26|26114.47|26034.47|26115.09|26035.09|26112.46|26032.46|10
1733469370000|2024-12-06 07:16:10|26114.23|26034.23|26111.3|26031.3|26114.23|26034.23|26111.3|26031.3|10
1733469380000|2024-12-06 07:16:20|26109.95|26029.95|26105.01|26025.01|26109.95|26029.95|26105.01|26025.01|10
1733469390000|2024-12-06 07:16:30|26104.31|26024.31|26103.72|26023.72|26104.31|26024.31|26103.18|26023.18|10
1733469400000|2024-12-06 07:16:40|26103.69|26023.69|26106.72|26026.72|26106.72|26026.72|26103.69|26023.69|10
1733469410000|2024-12-06 07:16:50|26106.52|26026.52|26104.7|26024.7|26106.66|26026.66|26104.7|26024.7|9
1733469420000|2024-12-06 07:17:00|26104.63|26024.63|26108.64|26028.64|26108.64|26028.64|26104.63|26024.63|10
1733469430000|2024-12-06 07:17:10|26109.18|26029.18|26111.15|26031.15|26111.34|26031.34|26109.18|26029.18|10
1733469440000|2024-12-06 07:17:20|26111.54|26031.54|26113.6|26033.6|26113.6|26033.6|26110.96|26030.96|10
1733469450000|2024-12-06 07:17:30|26114.41|26034.41|26122.58|26042.58|26122.58|26042.58|26114.41|26034.41|10
1733469460000|2024-12-06 07:17:40|26122.38|26042.38|26119.83|26039.83|26122.69|26042.69|26119.83|26039.83|10
1733469470000|2024-12-06 07:17:50|26119.8|26039.8|26121.14|26041.14|26121.14|26041.14|26119.58|26039.58|10
1733469480000|2024-12-06 07:18:00|26121.85|26041.85|26122.94|26042.94|26123.25|26043.25|26121.85|26041.85|10
1733469490000|2024-12-06 07:18:10|26122.85|26042.85|26120.12|26040.12|26123.31|26043.31|26120.12|26040.12|10
1733469500000|2024-12-06 07:18:20|26119.8|26039.8|26119.06|26039.06|26119.8|26039.8|26118.9|26038.9|10
1733469510000|2024-12-06 07:18:30|26119.03|26039.03|26116.94|26036.94|26119.08|26039.08|26116.94|26036.94|10
1733469520000|2024-12-06 07:18:40|26115.94|26035.94|26113.57|26033.57|26115.94|26035.94|26113.57|26033.57|10
1733469530000|2024-12-06 07:18:50|26113.56|26033.56|26116.48|26036.48|26116.58|26036.58|26113.56|26033.56|10
1733469540000|2024-12-06 07:19:00|26116.13|26036.13|26118.8|26038.8|26118.8|26038.8|26115.99|26035.99|9
1733469550000|2024-12-06 07:19:10|26118.75|26038.75|26118.62|26038.62|26118.86|26038.86|26117.4|26037.4|10
1733469560000|2024-12-06 07:19:20|26118.56|26038.56|26120.5|26040.5|26120.5|26040.5|26117.99|26037.99|9
1733469570000|2024-12-06 07:19:30|26120.47|26040.47|26121.13|26041.13|26121.13|26041.13|26119.93|26039.93|10
1733469580000|2024-12-06 07:19:40|26121|26041|26120.36|26040.36|26121.53|26041.53|26120.36|26040.36|10
1733469590000|2024-12-06 07:19:50|26120.65|26040.65|26121.84|26041.84|26122.55|26042.55|26120.65|26040.65|10
1733469600000|2024-12-06 07:20:00|26121.65|26041.65|26118.07|26038.07|26121.65|26041.65|26117.58|26037.58|10
1733469610000|2024-12-06 07:20:10|26118.79|26038.79|26120.62|26040.62|26120.62|26040.62|26118.05|26038.05|10
1733469620000|2024-12-06 07:20:20|26120.81|26040.81|26118.13|26038.13|26120.89|26040.89|26118.13|26038.13|10
1733469630000|2024-12-06 07:20:30|26118.17|26038.17|26120.95|26040.95|26120.96|26040.96|26118.17|26038.17|10
1733469640000|2024-12-06 07:20:40|26120.71|26040.71|26121.02|26041.02|26121.79|26041.79|26120.71|26040.71|10
1733469650000|2024-12-06 07:20:50|26120.7|26040.7|26120.62|26040.62|26121.38|26041.38|26120.62|26040.62|10
1733469660000|2024-12-06 07:21:00|26119.71|26039.71|26120.84|26040.84|26120.84|26040.84|26119.43|26039.43|9
1733469670000|2024-12-06 07:21:10|26119.7|26039.7|26120.83|26040.83|26120.97|26040.97|26119.7|26039.7|10
1733469680000|2024-12-06 07:21:20|26120.86|26040.86|26122.38|26042.38|26122.78|26042.78|26120.86|26040.86|10
1733469690000|2024-12-06 07:21:30|26122.46|26042.46|26127.64|26047.64|26127.64|26047.64|26122.46|26042.46|10
1733469700000|2024-12-06 07:21:40|26127.97|26047.97|26128.83|26048.83|26128.83|26048.83|26127.97|26047.97|10
1733469710000|2024-12-06 07:21:50|26128.77|26048.77|26128.36|26048.36|26129.7|26049.7|26128.36|26048.36|8
1733469720000|2024-12-06 07:22:00|26128.22|26048.22|26131.34|26051.34|26131.34|26051.34|26128.22|26048.22|10
1733469730000|2024-12-06 07:22:10|26131.52|26051.52|26130.91|26050.91|26132.3|26052.3|26130.71|26050.71|10
1733469740000|2024-12-06 07:22:20|26130.49|26050.49|26130.43|26050.43|26131.71|26051.71|26130.38|26050.38|10
1733469750000|2024-12-06 07:22:30|26131.01|26051.01|26123.61|26043.61|26131.01|26051.01|26123.61|26043.61|10
1733469760000|2024-12-06 07:22:40|26123.42|26043.42|26122.56|26042.56|26123.42|26043.42|26122.56|26042.56|9
1733469770000|2024-12-06 07:22:50|26122.41|26042.41|26122.2|26042.2|26122.55|26042.55|26122.2|26042.2|9
1733469780000|2024-12-06 07:23:00|26122.21|26042.21|26121.95|26041.95|26122.57|26042.57|26121.59|26041.59|10
1733469790000|2024-12-06 07:23:10|26122.18|26042.18|26122.25|26042.25|26122.5|26042.5|26122.14|26042.14|9
1733469800000|2024-12-06 07:23:20|26121.94|26041.94|26126.03|26046.03|26126.03|26046.03|26121.94|26041.94|10
1733469810000|2024-12-06 07:23:30|26129.22|26049.22|26130.63|26050.63|26130.64|26050.64|26129.22|26049.22|10
1733469820000|2024-12-06 07:23:40|26130.68|26050.68|26130.25|26050.25|26130.84|26050.84|26130.13|26050.13|10
1733469830000|2024-12-06 07:23:50|26130.02|26050.02|26124.54|26044.54|26130.02|26050.02|26124.54|26044.54|10
1733469840000|2024-12-06 07:24:00|26122.61|26042.61|26114.21|26034.21|26122.61|26042.61|26114.21|26034.21|10
1733469850000|2024-12-06 07:24:10|26112.13|26032.13|26100.57|26020.57|26112.13|26032.13|26100.57|26020.57|10
1733469860000|2024-12-06 07:24:20|26100.45|26020.45|26090.03|26010.03|26100.45|26020.45|26090.03|26010.03|10
1733469870000|2024-12-06 07:24:30|26088.68|26008.68|26088.72|26008.72|26088.72|26008.72|26087.38|26007.38|10
1733469880000|2024-12-06 07:24:40|26088.85|26008.85|26091.93|26011.93|26092.96|26012.96|26088.85|26008.85|10
1733469890000|2024-12-06 07:24:50|26091.84|26011.84|26093.97|26013.97|26093.97|26013.97|26091.84|26011.84|10
1733469900000|2024-12-06 07:25:00|26094.04|26014.04|26099.22|26019.22|26099.22|26019.22|26094.03|26014.03|10
1733469910000|2024-12-06 07:25:10|26099.17|26019.17|26110.65|26030.65|26111.53|26031.53|26099.17|26019.17|10
1733469920000|2024-12-06 07:25:20|26112.93|26032.93|26113.82|26033.82|26114.85|26034.85|26112.12|26032.12|10
1733469930000|2024-12-06 07:25:30|26113.76|26033.76|26112.82|26032.82|26114.42|26034.42|26111.76|26031.76|10
1733469940000|2024-12-06 07:25:40|26113.43|26033.43|26112.23|26032.23|26113.43|26033.43|26112.05|26032.05|8
1733469950000|2024-12-06 07:25:50|26112.08|26032.08|26107.63|26027.63|26112.13|26032.13|26107.63|26027.63|10
1733469960000|2024-12-06 07:26:00|26107.27|26027.27|26107.29|26027.29|26107.33|26027.33|26105.89|26025.89|10
1733469970000|2024-12-06 07:26:10|26106.94|26026.94|26107.32|26027.32|26108.04|26028.04|26106.94|26026.94|9
1733469980000|2024-12-06 07:26:20|26107.03|26027.03|26106.53|26026.53|26107.05|26027.05|26105.92|26025.92|9
1733469990000|2024-12-06 07:26:30|26106.67|26026.67|26106.97|26026.97|26107.13|26027.13|26105.66|26025.66|10
1733470000000|2024-12-06 07:26:40|26107.26|26027.26|26107.97|26027.97|26108.58|26028.58|26106.82|26026.82|9
1733470010000|2024-12-06 07:26:50|26108.16|26028.16|26110.52|26030.52|26110.52|26030.52|26108.16|26028.16|10
1733470020000|2024-12-06 07:27:00|26110.5|26030.5|26110.42|26030.42|26110.58|26030.58|26109.49|26029.49|10
1733470030000|2024-12-06 07:27:10|26109.93|26029.93|26111.03|26031.03|26111.03|26031.03|26109.68|26029.68|10
1733470040000|2024-12-06 07:27:20|26111.18|26031.18|26111.75|26031.75|26111.75|26031.75|26110.97|26030.97|10
1733470050000|2024-12-06 07:27:30|26111.99|26031.99|26113.97|26033.97|26113.97|26033.97|26111.99|26031.99|10
1733470060000|2024-12-06 07:27:40|26113.87|26033.87|26113.74|26033.74|26114.15|26034.15|26113.07|26033.07|10
1733470070000|2024-12-06 07:27:50|26114.01|26034.01|26112.48|26032.48|26114.01|26034.01|26112.48|26032.48|10
1733470080000|2024-12-06 07:28:00|26112.86|26032.86|26114.03|26034.03|26114.03|26034.03|26112.86|26032.86|10
1733470090000|2024-12-06 07:28:10|26113.89|26033.89|26110.59|26030.59|26113.89|26033.89|26110.59|26030.59|10
1733470100000|2024-12-06 07:28:20|26110.43|26030.43|26107.06|26027.06|26110.43|26030.43|26106.5|26026.5|10
1733470110000|2024-12-06 07:28:30|26106.95|26026.95|26102.14|26022.14|26107.09|26027.09|26102.14|26022.14|9
1733470120000|2024-12-06 07:28:40|26101.7|26021.7|26099.36|26019.36|26102.11|26022.11|26099.36|26019.36|10
1733470130000|2024-12-06 07:28:50|26099.33|26019.33|26100|26020|26101|26021|26099.33|26019.33|10
1733470140000|2024-12-06 07:29:00|26099.95|26019.95|26099.83|26019.83|26100.01|26020.01|26098.82|26018.82|10
1733470150000|2024-12-06 07:29:10|26099.86|26019.86|26100.3|26020.3|26100.31|26020.31|26099.86|26019.86|8
1733470160000|2024-12-06 07:29:20|26100.39|26020.39|26099.59|26019.59|26100.39|26020.39|26099.04|26019.04|10
1733470170000|2024-12-06 07:29:30|26099.75|26019.75|26101.61|26021.61|26101.61|26021.61|26098.63|26018.63|9
1733470180000|2024-12-06 07:29:40|26101.67|26021.67|26108.3|26028.3|26108.5|26028.5|26101.67|26021.67|10
1733470190000|2024-12-06 07:29:50|26108.33|26028.33|26108.35|26028.35|26108.65|26028.65|26107.43|26027.43|10
1733470200000|2024-12-06 07:30:00|26108.18|26028.18|26109.38|26029.38|26109.89|26029.89|26107.41|26027.41|10
1733470210000|2024-12-06 07:30:10|26109.74|26029.74|26111.06|26031.06|26111.24|26031.24|26109.74|26029.74|9
1733470220000|2024-12-06 07:30:20|26110.47|26030.47|26109.44|26029.44|26110.56|26030.56|26109.44|26029.44|10
1733470230000|2024-12-06 07:30:30|26109.39|26029.39|26107.35|26027.35|26109.54|26029.54|26106.86|26026.86|10
1733470240000|2024-12-06 07:30:40|26107.99|26027.99|26108.41|26028.41|26108.42|26028.42|26107.74|26027.74|8
1733470250000|2024-12-06 07:30:50|26108.61|26028.61|26107.05|26027.05|26108.61|26028.61|26107|26027|10
1733470260000|2024-12-06 07:31:00|26108.78|26028.78|26111.87|26031.87|26111.87|26031.87|26108.23|26028.23|10
1733470270000|2024-12-06 07:31:10|26111.97|26031.97|26113.77|26033.77|26113.77|26033.77|26111.74|26031.74|10
1733470280000|2024-12-06 07:31:20|26113.8|26033.8|26121.08|26041.08|26121.08|26041.08|26113.8|26033.8|10
1733470290000|2024-12-06 07:31:30|26120.95|26040.95|26120.74|26040.74|26122.01|26042.01|26120.03|26040.03|10
1733470300000|2024-12-06 07:31:40|26121.27|26041.27|26119.85|26039.85|26121.45|26041.45|26119.85|26039.85|9
1733470310000|2024-12-06 07:31:50|26119.47|26039.47|26118.38|26038.38|26119.47|26039.47|26117.83|26037.83|10
1733470320000|2024-12-06 07:32:00|26117.12|26037.12|26117.57|26037.57|26117.57|26037.57|26116.78|26036.78|10
1733470330000|2024-12-06 07:32:10|26117.95|26037.95|26118.99|26038.99|26119.45|26039.45|26117.68|26037.68|10
1733470340000|2024-12-06 07:32:20|26118.91|26038.91|26117.77|26037.77|26118.91|26038.91|26117.6|26037.6|10
1733470350000|2024-12-06 07:32:30|26117.64|26037.64|26116.71|26036.71|26117.64|26037.64|26116.33|26036.33|10
1733470360000|2024-12-06 07:32:40|26116.95|26036.95|26114.72|26034.72|26117.01|26037.01|26114.72|26034.72|10
1733470370000|2024-12-06 07:32:50|26114.67|26034.67|26115.87|26035.87|26115.87|26035.87|26114.67|26034.67|10
1733470380000|2024-12-06 07:33:00|26115.98|26035.98|26118.38|26038.38|26118.49|26038.49|26115.92|26035.92|10
1733470390000|2024-12-06 07:33:10|26118.73|26038.73|26122.22|26042.22|26122.22|26042.22|26118.73|26038.73|10
1733470400000|2024-12-06 07:33:20|26122.28|26042.28|26126.99|26046.99|26126.99|26046.99|26122.03|26042.03|10
1733470410000|2024-12-06 07:33:30|26127.04|26047.04|26138.35|26058.35|26138.35|26058.35|26126.99|26046.99|10
1733470420000|2024-12-06 07:33:40|26139.29|26059.29|26153.5|26073.5|26153.5|26073.5|26139.29|26059.29|10
1733470430000|2024-12-06 07:33:50|26153.06|26073.06|26154.79|26074.79|26155.2|26075.2|26153.02|26073.02|10
1733470440000|2024-12-06 07:34:00|26154.86|26074.86|26155.48|26075.48|26155.48|26075.48|26154.68|26074.68|10
1733470450000|2024-12-06 07:34:10|26155.6|26075.6|26156.61|26076.61|26156.61|26076.61|26154.03|26074.03|10
1733470460000|2024-12-06 07:34:20|26156.81|26076.81|26159.1|26079.1|26159.42|26079.42|26156.54|26076.54|10
1733470470000|2024-12-06 07:34:30|26159.11|26079.11|26159.22|26079.22|26159.22|26079.22|26158.45|26078.45|10
1733470480000|2024-12-06 07:34:40|26159.1|26079.1|26158.56|26078.56|26159.41|26079.41|26158.36|26078.36|9
1733470490000|2024-12-06 07:34:50|26158.61|26078.61|26157.81|26077.81|26159.91|26079.91|26157.81|26077.81|10
1733470500000|2024-12-06 07:35:00|26158.43|26078.43|26160.58|26080.58|26160.58|26080.58|26157.82|26077.82|10
1733470510000|2024-12-06 07:35:10|26162.19|26082.19|26166.09|26086.09|26166.09|26086.09|26161.63|26081.63|10
1733470520000|2024-12-06 07:35:20|26166.37|26086.37|26170.83|26090.83|26170.83|26090.83|26166.37|26086.37|10
1733470530000|2024-12-06 07:35:30|26171.02|26091.02|26173.3|26093.3|26173.39|26093.39|26170.91|26090.91|10
1733470540000|2024-12-06 07:35:40|26173.55|26093.55|26180.46|26100.46|26181.2|26101.2|26173.55|26093.55|10
1733470550000|2024-12-06 07:35:50|26180.99|26100.99|26182.8|26102.8|26182.8|26102.8|26180.68|26100.68|10
1733470560000|2024-12-06 07:36:00|26183.59|26103.59|26184.39|26104.39|26185.96|26105.96|26183.59|26103.59|10
1733470570000|2024-12-06 07:36:10|26184.52|26104.52|26185.41|26105.41|26185.66|26105.66|26184.52|26104.52|10
1733470580000|2024-12-06 07:36:20|26185.31|26105.31|26184.57|26104.57|26185.65|26105.65|26184.57|26104.57|10
1733470590000|2024-12-06 07:36:30|26184.78|26104.78|26181.41|26101.41|26184.78|26104.78|26181.41|26101.41|10
1733470600000|2024-12-06 07:36:40|26180.76|26100.76|26178.89|26098.89|26180.76|26100.76|26178.88|26098.88|10
1733470610000|2024-12-06 07:36:50|26178.81|26098.81|26178.61|26098.61|26179.7|26099.7|26178.23|26098.23|10
1733470620000|2024-12-06 07:37:00|26178.76|26098.76|26175.84|26095.84|26178.76|26098.76|26175.84|26095.84|10
1733470630000|2024-12-06 07:37:10|26175.64|26095.64|26172.8|26092.8|26175.64|26095.64|26172.8|26092.8|10
1733470640000|2024-12-06 07:37:20|26172.45|26092.45|26168.55|26088.55|26172.45|26092.45|26168.55|26088.55|10
1733470650000|2024-12-06 07:37:30|26168.44|26088.44|26169.61|26089.61|26169.61|26089.61|26168.38|26088.38|10
1733470660000|2024-12-06 07:37:40|26169.96|26089.96|26169.83|26089.83|26170.01|26090.01|26169.49|26089.49|10
1733470670000|2024-12-06 07:37:50|26169.86|26089.86|26166.06|26086.06|26169.86|26089.86|26166.02|26086.02|10
1733470680000|2024-12-06 07:38:00|26166.18|26086.18|26163.36|26083.36|26167.6|26087.6|26163.36|26083.36|10
1733470690000|2024-12-06 07:38:10|26163.91|26083.91|26160.8|26080.8|26164.2|26084.2|26160.78|26080.78|9
1733470700000|2024-12-06 07:38:20|26159.76|26079.76|26161.03|26081.03|26161.72|26081.72|26159.76|26079.76|10
1733470710000|2024-12-06 07:38:30|26161.14|26081.14|26159.71|26079.71|26161.14|26081.14|26159.71|26079.71|9
1733470720000|2024-12-06 07:38:40|26157.64|26077.64|26156.21|26076.21|26158.49|26078.49|26156.18|26076.18|10
1733470730000|2024-12-06 07:38:50|26156.08|26076.08|26154.16|26074.16|26156.25|26076.25|26154.16|26074.16|10
1733470740000|2024-12-06 07:39:00|26153.99|26073.99|26151.61|26071.61|26154.39|26074.39|26151.61|26071.61|10
1733470750000|2024-12-06 07:39:10|26147.7|26067.7|26139.41|26059.41|26147.7|26067.7|26139.17|26059.17|10
1733470760000|2024-12-06 07:39:20|26139.21|26059.21|26138.12|26058.12|26139.59|26059.59|26137.86|26057.86|10
1733470770000|2024-12-06 07:39:30|26138.3|26058.3|26136.93|26056.93|26138.58|26058.58|26136.93|26056.93|10
1733470780000|2024-12-06 07:39:40|26136.85|26056.85|26135.78|26055.78|26137.13|26057.13|26135.76|26055.76|9
1733470790000|2024-12-06 07:39:50|26135.83|26055.83|26135.73|26055.73|26136.13|26056.13|26135.39|26055.39|10
1733470800000|2024-12-06 07:40:00|26136.02|26056.02|26136.34|26056.34|26136.49|26056.49|26135.54|26055.54|10
1733470810000|2024-12-06 07:40:10|26136.78|26056.78|26134.43|26054.43|26136.95|26056.95|26134.43|26054.43|10
1733470820000|2024-12-06 07:40:20|26133.24|26053.24|26122.35|26042.35|26133.24|26053.24|26122.35|26042.35|10
1733470830000|2024-12-06 07:40:30|26122.09|26042.09|26117.69|26037.69|26122.09|26042.09|26117.69|26037.69|10
1733470840000|2024-12-06 07:40:40|26116.32|26036.32|26112.91|26032.91|26116.32|26036.32|26111.93|26031.93|10
1733470850000|2024-12-06 07:40:50|26113.39|26033.39|26114.9|26034.9|26114.9|26034.9|26113.17|26033.17|10
1733470860000|2024-12-06 07:41:00|26114.85|26034.85|26117.47|26037.47|26117.47|26037.47|26114.85|26034.85|10
1733470870000|2024-12-06 07:41:10|26118.04|26038.04|26118.15|26038.15|26120.11|26040.11|26118|26038|10
1733470880000|2024-12-06 07:41:20|26117.39|26037.39|26117.95|26037.95|26118.35|26038.35|26117.39|26037.39|9
1733470890000|2024-12-06 07:41:30|26117.73|26037.73|26117.73|26037.73|26118.26|26038.26|26117.38|26037.38|10
1733470900000|2024-12-06 07:41:40|26117.52|26037.52|26116.68|26036.68|26117.52|26037.52|26116.16|26036.16|10
1733470910000|2024-12-06 07:41:50|26117.64|26037.64|26116.4|26036.4|26117.64|26037.64|26116.34|26036.34|10
1733470920000|2024-12-06 07:42:00|26116.42|26036.42|26116.3|26036.3|26116.52|26036.52|26115.53|26035.53|10
1733470930000|2024-12-06 07:42:10|26116.86|26036.86|26116.98|26036.98|26117.05|26037.05|26115.65|26035.65|10
1733470940000|2024-12-06 07:42:20|26115.39|26035.39|26116.09|26036.09|26116.09|26036.09|26114.6|26034.6|10
1733470950000|2024-12-06 07:42:30|26116.3|26036.3|26120.54|26040.54|26120.54|26040.54|26116.3|26036.3|10
1733470960000|2024-12-06 07:42:40|26120.95|26040.95|26123.11|26043.11|26123.11|26043.11|26120.95|26040.95|10
1733470970000|2024-12-06 07:42:50|26123.65|26043.65|26124.21|26044.21|26124.39|26044.39|26123.65|26043.65|10
1733470980000|2024-12-06 07:43:00|26123.62|26043.62|26123.01|26043.01|26123.62|26043.62|26122.89|26042.89|9
1733470990000|2024-12-06 07:43:10|26122.96|26042.96|26122.62|26042.62|26123.36|26043.36|26122.45|26042.45|10
1733471000000|2024-12-06 07:43:20|26122.84|26042.84|26119.92|26039.92|26122.84|26042.84|26119.92|26039.92|9
1733471010000|2024-12-06 07:43:30|26118.31|26038.31|26113.69|26033.69|26118.54|26038.54|26113.69|26033.69|10
1733471020000|2024-12-06 07:43:40|26113.34|26033.34|26110.73|26030.73|26113.34|26033.34|26110.73|26030.73|10
1733471030000|2024-12-06 07:43:50|26110.95|26030.95|26111.61|26031.61|26111.98|26031.98|26110.95|26030.95|10
1733471040000|2024-12-06 07:44:00|26111.25|26031.25|26109.69|26029.69|26112.56|26032.56|26109.69|26029.69|10
1733471050000|2024-12-06 07:44:10|26110.04|26030.04|26108.39|26028.39|26110.22|26030.22|26108.31|26028.31|9
1733471060000|2024-12-06 07:44:20|26107.64|26027.64|26107.14|26027.14|26107.64|26027.64|26106.28|26026.28|10
1733471070000|2024-12-06 07:44:30|26107.51|26027.51|26105.34|26025.34|26107.54|26027.54|26105.34|26025.34|10
1733471080000|2024-12-06 07:44:40|26105.49|26025.49|26104.25|26024.25|26105.49|26025.49|26104|26024|10
1733471090000|2024-12-06 07:44:50|26103.38|26023.38|26104.44|26024.44|26104.44|26024.44|26103.29|26023.29|10
1733471100000|2024-12-06 07:45:00|26104.37|26024.37|26101.38|26021.38|26104.39|26024.39|26101.38|26021.38|10
1733471110000|2024-12-06 07:45:10|26101.49|26021.49|26096.53|26016.53|26101.52|26021.52|26096.44|26016.44|10
1733471120000|2024-12-06 07:45:20|26094.6|26014.6|26090.61|26010.61|26094.6|26014.6|26090.61|26010.61|10
1733471130000|2024-12-06 07:45:30|26091.6|26011.6|26094.01|26014.01|26094.39|26014.39|26091.6|26011.6|10
1733471140000|2024-12-06 07:45:40|26094.83|26014.83|26097.42|26017.42|26097.42|26017.42|26093.87|26013.87|10
1733471150000|2024-12-06 07:45:50|26097.52|26017.52|26096.61|26016.61|26099.13|26019.13|26096.61|26016.61|10
1733471160000|2024-12-06 07:46:00|26095.83|26015.83|26096.66|26016.66|26096.74|26016.74|26095.32|26015.32|10
1733471170000|2024-12-06 07:46:10|26096.53|26016.53|26094.34|26014.34|26097.33|26017.33|26093.54|26013.54|10
1733471180000|2024-12-06 07:46:20|26093.65|26013.65|26094.82|26014.82|26095.16|26015.16|26093.65|26013.65|10
1733471190000|2024-12-06 07:46:30|26094.79|26014.79|26092.27|26012.27|26094.79|26014.79|26092.19|26012.19|10
1733471200000|2024-12-06 07:46:40|26091.29|26011.29|26088.96|26008.96|26092.53|26012.53|26088.61|26008.61|9
1733471210000|2024-12-06 07:46:50|26088.19|26008.19|26087.6|26007.6|26088.19|26008.19|26086.42|26006.42|10
1733471220000|2024-12-06 07:47:00|26086.42|26006.42|26085.4|26005.4|26086.42|26006.42|26085.24|26005.24|9
1733471230000|2024-12-06 07:47:10|26085.38|26005.38|26086.27|26006.27|26086.64|26006.64|26085.38|26005.38|10
1733471240000|2024-12-06 07:47:20|26086.2|26006.2|26087.83|26007.83|26087.83|26007.83|26086.18|26006.18|10
1733471250000|2024-12-06 07:47:30|26087.78|26007.78|26085.67|26005.67|26087.81|26007.81|26085.6|26005.6|10
1733471260000|2024-12-06 07:47:40|26084.3|26004.3|26085.35|26005.35|26085.47|26005.47|26084.05|26004.05|8
1733471270000|2024-12-06 07:47:50|26084.84|26004.84|26083.41|26003.41|26084.84|26004.84|26083|26003|10
1733471280000|2024-12-06 07:48:00|26083.07|26003.07|26083.22|26003.22|26085.08|26005.08|26082.48|26002.48|10
1733471290000|2024-12-06 07:48:10|26083.53|26003.53|26085.91|26005.91|26085.91|26005.91|26083.53|26003.53|9
1733471300000|2024-12-06 07:48:20|26086.37|26006.37|26086.25|26006.25|26088.05|26008.05|26086.21|26006.21|10
1733471310000|2024-12-06 07:48:30|26086.23|26006.23|26089.76|26009.76|26089.76|26009.76|26086.23|26006.23|10
1733471320000|2024-12-06 07:48:40|26090.56|26010.56|26091.56|26011.56|26091.85|26011.85|26090.48|26010.48|10
1733471330000|2024-12-06 07:48:50|26091.13|26011.13|26088.36|26008.36|26091.13|26011.13|26088.36|26008.36|9
1733471340000|2024-12-06 07:49:00|26088.17|26008.17|26087.97|26007.97|26089.87|26009.87|26087.97|26007.97|10
1733471350000|2024-12-06 07:49:10|26087.46|26007.46|26083.73|26003.73|26087.46|26007.46|26083.73|26003.73|10
1733471360000|2024-12-06 07:49:20|26084.2|26004.2|26082.98|26002.98|26084.91|26004.91|26082.98|26002.98|10
1733471370000|2024-12-06 07:49:30|26082.74|26002.74|26084.37|26004.37|26084.74|26004.74|26082.74|26002.74|10
1733471380000|2024-12-06 07:49:40|26084.35|26004.35|26084.29|26004.29|26084.35|26004.35|26083.44|26003.44|10
1733471390000|2024-12-06 07:49:50|26084.44|26004.44|26086.93|26006.93|26087.04|26007.04|26083.89|26003.89|10
1733471400000|2024-12-06 07:50:00|26086.99|26006.99|26087.07|26007.07|26087.09|26007.09|26086.14|26006.14|10
1733471410000|2024-12-06 07:50:10|26087.31|26007.31|26092.7|26012.7|26092.7|26012.7|26087.31|26007.31|10
1733471420000|2024-12-06 07:50:20|26094.43|26014.43|26102.59|26022.59|26102.59|26022.59|26094.43|26014.43|10
1733471430000|2024-12-06 07:50:30|26103.41|26023.41|26105.09|26025.09|26105.09|26025.09|26103.38|26023.38|9
1733471440000|2024-12-06 07:50:40|26106.01|26026.01|26104.96|26024.96|26106.56|26026.56|26104.86|26024.86|10
1733471450000|2024-12-06 07:50:50|26104.68|26024.68|26103.42|26023.42|26104.68|26024.68|26102.5|26022.5|10
1733471460000|2024-12-06 07:51:00|26103.45|26023.45|26105.88|26025.88|26106.13|26026.13|26103.45|26023.45|10
1733471470000|2024-12-06 07:51:10|26105.96|26025.96|26105.42|26025.42|26106.58|26026.58|26105.42|26025.42|10
1733471480000|2024-12-06 07:51:20|26105.2|26025.2|26105.63|26025.63|26106.47|26026.47|26105.2|26025.2|10
1733471490000|2024-12-06 07:51:30|26105.2|26025.2|26106.25|26026.25|26106.25|26026.25|26105.18|26025.18|10
1733471500000|2024-12-06 07:51:40|26106.86|26026.86|26106.35|26026.35|26107.46|26027.46|26106.01|26026.01|10
1733471510000|2024-12-06 07:51:50|26106.06|26026.06|26106.01|26026.01|26106.88|26026.88|26105.58|26025.58|10
1733471520000|2024-12-06 07:52:00|26105.86|26025.86|26110.97|26030.97|26110.97|26030.97|26105.86|26025.86|10
1733471530000|2024-12-06 07:52:10|26112.2|26032.2|26112.55|26032.55|26113.06|26033.06|26112.2|26032.2|10
1733471540000|2024-12-06 07:52:20|26113.34|26033.34|26112.87|26032.87|26113.34|26033.34|26111.43|26031.43|10
1733471550000|2024-12-06 07:52:30|26112.37|26032.37|26115.49|26035.49|26115.49|26035.49|26112.37|26032.37|10
1733471560000|2024-12-06 07:52:40|26115.75|26035.75|26119.43|26039.43|26119.43|26039.43|26115.75|26035.75|10
1733471570000|2024-12-06 07:52:50|26119.6|26039.6|26121.11|26041.11|26121.11|26041.11|26119.6|26039.6|10
1733471580000|2024-12-06 07:53:00|26121.96|26041.96|26121.58|26041.58|26122.5|26042.5|26121.58|26041.58|10
1733471590000|2024-12-06 07:53:10|26121.49|26041.49|26120.81|26040.81|26121.49|26041.49|26120.56|26040.56|10
1733471600000|2024-12-06 07:53:20|26120.79|26040.79|26121.79|26041.79|26121.79|26041.79|26119.91|26039.91|10
1733471610000|2024-12-06 07:53:30|26122.1|26042.1|26120.3|26040.3|26122.76|26042.76|26119.89|26039.89|10
1733471620000|2024-12-06 07:53:40|26120.45|26040.45|26121.4|26041.4|26122.06|26042.06|26120.45|26040.45|9
1733471630000|2024-12-06 07:53:50|26121.18|26041.18|26121.66|26041.66|26121.66|26041.66|26119.42|26039.42|9
1733471640000|2024-12-06 07:54:00|26121.92|26041.92|26119.97|26039.97|26121.92|26041.92|26119.97|26039.97|10
1733471650000|2024-12-06 07:54:10|26119.58|26039.58|26118.6|26038.6|26119.58|26039.58|26118.6|26038.6|10
1733471660000|2024-12-06 07:54:20|26118.16|26038.16|26117.13|26037.13|26118.23|26038.23|26116.9|26036.9|9
1733471670000|2024-12-06 07:54:30|26117.21|26037.21|26116.97|26036.97|26118.19|26038.19|26116.97|26036.97|10
1733471680000|2024-12-06 07:54:40|26117.18|26037.18|26117.15|26037.15|26117.18|26037.18|26116.13|26036.13|10
1733471690000|2024-12-06 07:54:50|26117.17|26037.17|26114.45|26034.45|26117.17|26037.17|26114.41|26034.41|10
1733471700000|2024-12-06 07:55:00|26115.56|26035.56|26115.86|26035.86|26115.86|26035.86|26114.23|26034.23|10
1733471710000|2024-12-06 07:55:10|26116.38|26036.38|26118.76|26038.76|26118.79|26038.79|26116.38|26036.38|10
1733471720000|2024-12-06 07:55:20|26118.52|26038.52|26117.55|26037.55|26118.52|26038.52|26116.87|26036.87|10
1733471730000|2024-12-06 07:55:30|26117.69|26037.69|26117.62|26037.62|26118.59|26038.59|26117.56|26037.56|10
1733471740000|2024-12-06 07:55:40|26117.42|26037.42|26116.11|26036.11|26117.42|26037.42|26115.76|26035.76|9
1733471750000|2024-12-06 07:55:50|26116.14|26036.14|26115.67|26035.67|26116.44|26036.44|26115.35|26035.35|10
1733471760000|2024-12-06 07:56:00|26115.88|26035.88|26115.82|26035.82|26116|26036|26115.22|26035.22|10
1733471770000|2024-12-06 07:56:10|26115.65|26035.65|26115.11|26035.11|26115.98|26035.98|26115.11|26035.11|8
1733471780000|2024-12-06 07:56:20|26114.92|26034.92|26117.15|26037.15|26117.15|26037.15|26114.92|26034.92|10
1733471790000|2024-12-06 07:56:30|26117.69|26037.69|26115.46|26035.46|26117.94|26037.94|26115.46|26035.46|10
1733471800000|2024-12-06 07:56:40|26115.34|26035.34|26114.82|26034.82|26115.54|26035.54|26114.82|26034.82|10
1733471810000|2024-12-06 07:56:50|26114.76|26034.76|26116.76|26036.76|26116.86|26036.86|26114.76|26034.76|10
1733471820000|2024-12-06 07:57:00|26116.92|26036.92|26117.71|26037.71|26118.14|26038.14|26116.92|26036.92|10
1733471830000|2024-12-06 07:57:10|26117.69|26037.69|26120.98|26040.98|26120.98|26040.98|26117.69|26037.69|10
1733471840000|2024-12-06 07:57:20|26120.92|26040.92|26123.02|26043.02|26123.02|26043.02|26120.9|26040.9|10
1733471850000|2024-12-06 07:57:30|26123.17|26043.17|26122.68|26042.68|26123.37|26043.37|26122.47|26042.47|10
1733471860000|2024-12-06 07:57:40|26122.41|26042.41|26121.08|26041.08|26122.41|26042.41|26121.03|26041.03|10
1733471870000|2024-12-06 07:57:50|26121.35|26041.35|26120.92|26040.92|26121.74|26041.74|26120.89|26040.89|10
1733471880000|2024-12-06 07:58:00|26120.75|26040.75|26122.16|26042.16|26122.16|26042.16|26120.75|26040.75|10
1733471890000|2024-12-06 07:58:10|26122.21|26042.21|26121.53|26041.53|26122.37|26042.37|26121.53|26041.53|10
1733471900000|2024-12-06 07:58:20|26121.66|26041.66|26122.58|26042.58|26122.58|26042.58|26121.08|26041.08|10
1733471910000|2024-12-06 07:58:30|26123.07|26043.07|26122.47|26042.47|26124.08|26044.08|26122.28|26042.28|10
1733471920000|2024-12-06 07:58:40|26121.87|26041.87|26120.33|26040.33|26121.87|26041.87|26120.33|26040.33|10
1733471930000|2024-12-06 07:58:50|26120.07|26040.07|26118.73|26038.73|26120.07|26040.07|26118.73|26038.73|10
1733471940000|2024-12-06 07:59:00|26118.11|26038.11|26116.74|26036.74|26118.39|26038.39|26116.74|26036.74|10
1733471950000|2024-12-06 07:59:10|26115.85|26035.85|26114.04|26034.04|26115.85|26035.85|26114.04|26034.04|10
1733471960000|2024-12-06 07:59:20|26114.39|26034.39|26116.18|26036.18|26116.58|26036.58|26114.39|26034.39|10
1733471970000|2024-12-06 07:59:30|26116.16|26036.16|26115.84|26035.84|26116.47|26036.47|26115.77|26035.77|9
1733471980000|2024-12-06 07:59:40|26115.9|26035.9|26115.06|26035.06|26116.11|26036.11|26114.67|26034.67|9
1733471990000|2024-12-06 07:59:50|26115.46|26035.46|26118.93|26038.93|26118.93|26038.93|26115.39|26035.39|10
1733472000000|2024-12-06 08:00:00|26119.58|26039.58|26119.88|26039.88|26120.77|26040.77|26119.22|26039.22|9
1733472010000|2024-12-06 08:00:10|26119.5|26039.5|26124.93|26044.93|26124.93|26044.93|26119.5|26039.5|10
1733472020000|2024-12-06 08:00:20|26124.09|26044.09|26129.72|26049.72|26129.72|26049.72|26123.81|26043.81|10
1733472030000|2024-12-06 08:00:30|26129.87|26049.87|26131.89|26051.89|26132.29|26052.29|26129.87|26049.87|10
1733472040000|2024-12-06 08:00:40|26131.96|26051.96|26135.33|26055.33|26135.33|26055.33|26131.96|26051.96|10
1733472050000|2024-12-06 08:00:50|26136|26056|26143.76|26063.76|26143.76|26063.76|26136|26056|10
1733472060000|2024-12-06 08:01:00|26146.01|26066.01|26154.13|26074.13|26154.13|26074.13|26146.01|26066.01|10
1733472070000|2024-12-06 08:01:10|26154.56|26074.56|26156.26|26076.26|26156.84|26076.84|26153.94|26073.94|10
1733472080000|2024-12-06 08:01:20|26156.2|26076.2|26155.74|26075.74|26156.39|26076.39|26155.72|26075.72|10
1733472090000|2024-12-06 08:01:30|26155.83|26075.83|26155.17|26075.17|26156.2|26076.2|26154.44|26074.44|10
1733472100000|2024-12-06 08:01:40|26154.61|26074.61|26156.57|26076.57|26156.87|26076.87|26154.61|26074.61|10
1733472110000|2024-12-06 08:01:50|26156.94|26076.94|26153.63|26073.63|26156.94|26076.94|26152.37|26072.37|10
1733472120000|2024-12-06 08:02:00|26153.39|26073.39|26151.45|26071.45|26153.52|26073.52|26151.45|26071.45|10
1733472130000|2024-12-06 08:02:10|26152.1|26072.1|26154.49|26074.49|26154.51|26074.51|26152.1|26072.1|10
1733472140000|2024-12-06 08:02:20|26155.69|26075.69|26157.14|26077.14|26157.45|26077.45|26155.69|26075.69|10
1733472150000|2024-12-06 08:02:30|26157.37|26077.37|26158.23|26078.23|26158.3|26078.3|26157.18|26077.18|10
1733472160000|2024-12-06 08:02:40|26158.38|26078.38|26159.63|26079.63|26159.63|26079.63|26157.8|26077.8|10
1733472170000|2024-12-06 08:02:50|26159.84|26079.84|26157.18|26077.18|26159.84|26079.84|26156.85|26076.85|10
1733472180000|2024-12-06 08:03:00|26157.4|26077.4|26157.14|26077.14|26158.46|26078.46|26157.07|26077.07|10
1733472190000|2024-12-06 08:03:10|26156.2|26076.2|26154.82|26074.82|26156.68|26076.68|26154.82|26074.82|10
1733472200000|2024-12-06 08:03:20|26155.18|26075.18|26156.66|26076.66|26156.76|26076.76|26154.64|26074.64|10
1733472210000|2024-12-06 08:03:30|26155.49|26075.49|26157.51|26077.51|26158.36|26078.36|26155.14|26075.14|10
1733472220000|2024-12-06 08:03:40|26157.57|26077.57|26161.93|26081.93|26161.93|26081.93|26157.57|26077.57|10
1733472230000|2024-12-06 08:03:50|26161.43|26081.43|26160.35|26080.35|26161.82|26081.82|26160.14|26080.14|10
1733472240000|2024-12-06 08:04:00|26160.97|26080.97|26161.44|26081.44|26161.44|26081.44|26160.17|26080.17|10
1733472250000|2024-12-06 08:04:10|26161.78|26081.78|26161.98|26081.98|26162.01|26082.01|26160.13|26080.13|10
1733472260000|2024-12-06 08:04:20|26162|26082|26162.93|26082.93|26163.43|26083.43|26161.91|26081.91|10
1733472270000|2024-12-06 08:04:30|26162.98|26082.98|26161.14|26081.14|26163.06|26083.06|26161.14|26081.14|10
1733472280000|2024-12-06 08:04:40|26160.05|26080.05|26157.42|26077.42|26160.05|26080.05|26157.26|26077.26|9
1733472290000|2024-12-06 08:04:50|26157.72|26077.72|26156.05|26076.05|26157.72|26077.72|26156.05|26076.05|10
1733472300000|2024-12-06 08:05:00|26157.52|26077.52|26156.9|26076.9|26157.52|26077.52|26155.77|26075.77|10
1733472310000|2024-12-06 08:05:10|26157.09|26077.09|26152.82|26072.82|26157.09|26077.09|26152.82|26072.82|10
1733472320000|2024-12-06 08:05:20|26152.56|26072.56|26153.28|26073.28|26153.28|26073.28|26152.56|26072.56|10
1733472330000|2024-12-06 08:05:30|26153.52|26073.52|26154.07|26074.07|26154.37|26074.37|26153.52|26073.52|10
1733472340000|2024-12-06 08:05:40|26153.85|26073.85|26153.61|26073.61|26153.85|26073.85|26152.92|26072.92|9
1733472350000|2024-12-06 08:05:50|26153.52|26073.52|26156.22|26076.22|26156.22|26076.22|26153.25|26073.25|10
1733472360000|2024-12-06 08:06:00|26156.91|26076.91|26157.34|26077.34|26158.09|26078.09|26156.91|26076.91|10
1733472370000|2024-12-06 08:06:10|26157.26|26077.26|26157.35|26077.35|26157.73|26077.73|26156.98|26076.98|10
1733472380000|2024-12-06 08:06:20|26157.57|26077.57|26159.93|26079.93|26160.35|26080.35|26157.2|26077.2|10
1733472390000|2024-12-06 08:06:30|26160.47|26080.47|26161.88|26081.88|26161.88|26081.88|26159.9|26079.9|10
1733472400000|2024-12-06 08:06:40|26162.01|26082.01|26162.48|26082.48|26162.48|26082.48|26160.99|26080.99|10
1733472410000|2024-12-06 08:06:50|26162.5|26082.5|26161.73|26081.73|26162.5|26082.5|26161.69|26081.69|10
1733472420000|2024-12-06 08:07:00|26162.48|26082.48|26161.71|26081.71|26163.1|26083.1|26161.71|26081.71|10
1733472430000|2024-12-06 08:07:10|26162.21|26082.21|26161.14|26081.14|26163.25|26083.25|26161.14|26081.14|10
1733472440000|2024-12-06 08:07:20|26161.82|26081.82|26164.74|26084.74|26165.03|26085.03|26161.82|26081.82|10
1733472450000|2024-12-06 08:07:30|26163.71|26083.71|26163.69|26083.69|26164.38|26084.38|26163.57|26083.57|10
1733472460000|2024-12-06 08:07:40|26162.83|26082.83|26158.45|26078.45|26162.83|26082.83|26158.45|26078.45|10
1733472470000|2024-12-06 08:07:50|26158.29|26078.29|26157.9|26077.9|26158.95|26078.95|26157.43|26077.43|10
1733472480000|2024-12-06 08:08:00|26156.72|26076.72|26155.59|26075.59|26156.78|26076.78|26155.59|26075.59|10
1733472490000|2024-12-06 08:08:10|26156.45|26076.45|26156.48|26076.48|26157.25|26077.25|26156.28|26076.28|10
1733472500000|2024-12-06 08:08:20|26155.83|26075.83|26156.22|26076.22|26156.22|26076.22|26155.28|26075.28|10
1733472510000|2024-12-06 08:08:30|26157.21|26077.21|26158.35|26078.35|26159.39|26079.39|26157.21|26077.21|10
1733472520000|2024-12-06 08:08:40|26157.07|26077.07|26157.08|26077.08|26157.26|26077.26|26156.13|26076.13|10
1733472530000|2024-12-06 08:08:50|26156.93|26076.93|26155.81|26075.81|26156.93|26076.93|26155.66|26075.66|10
1733472540000|2024-12-06 08:09:00|26155.69|26075.69|26156.07|26076.07|26156.5|26076.5|26155.69|26075.69|9
1733472550000|2024-12-06 08:09:10|26155.57|26075.57|26155.72|26075.72|26156.6|26076.6|26155.46|26075.46|10
1733472560000|2024-12-06 08:09:20|26155.78|26075.78|26156.15|26076.15|26156.73|26076.73|26155.78|26075.78|10
1733472570000|2024-12-06 08:09:30|26156.17|26076.17|26154.34|26074.34|26156.17|26076.17|26154.19|26074.19|10
1733472580000|2024-12-06 08:09:40|26154.38|26074.38|26151.36|26071.36|26154.59|26074.59|26151.36|26071.36|10
1733472590000|2024-12-06 08:09:50|26151.86|26071.86|26150.98|26070.98|26153.19|26073.19|26150.98|26070.98|10
1733472600000|2024-12-06 08:10:00|26150.61|26070.61|26149.58|26069.58|26151.29|26071.29|26149.5|26069.5|10
1733472610000|2024-12-06 08:10:10|26149.24|26069.24|26144.35|26064.35|26149.24|26069.24|26144.35|26064.35|10
1733472620000|2024-12-06 08:10:20|26143.74|26063.74|26144.6|26064.6|26144.6|26064.6|26143.69|26063.69|10
1733472630000|2024-12-06 08:10:30|26144.78|26064.78|26143.29|26063.29|26145.01|26065.01|26143.29|26063.29|9
1733472640000|2024-12-06 08:10:40|26143.08|26063.08|26143.35|26063.35|26143.73|26063.73|26142.23|26062.23|10
1733472650000|2024-12-06 08:10:50|26144.65|26064.65|26144.72|26064.72|26144.73|26064.73|26144.31|26064.31|10
1733472660000|2024-12-06 08:11:00|26145.12|26065.12|26143.14|26063.14|26145.44|26065.44|26141.97|26061.97|10
1733472670000|2024-12-06 08:11:10|26144.12|26064.12|26145.11|26065.11|26145.25|26065.25|26142.54|26062.54|9
1733472680000|2024-12-06 08:11:20|26145.41|26065.41|26143.64|26063.64|26145.41|26065.41|26143.64|26063.64|10
1733472690000|2024-12-06 08:11:30|26143.75|26063.75|26141.91|26061.91|26143.87|26063.87|26141.66|26061.66|10
1733472700000|2024-12-06 08:11:40|26141.63|26061.63|26141.38|26061.38|26141.63|26061.63|26140.64|26060.64|10
1733472710000|2024-12-06 08:11:50|26141.53|26061.53|26140.79|26060.79|26141.72|26061.72|26140.49|26060.49|10
1733472720000|2024-12-06 08:12:00|26140.97|26060.97|26139.44|26059.44|26140.97|26060.97|26138.59|26058.59|10
1733472730000|2024-12-06 08:12:10|26139.3|26059.3|26127.9|26047.9|26139.3|26059.3|26127.9|26047.9|10
1733472740000|2024-12-06 08:12:20|26127.33|26047.33|26114.57|26034.57|26127.33|26047.33|26114.57|26034.57|10
1733472750000|2024-12-06 08:12:30|26113.93|26033.93|26111.03|26031.03|26113.93|26033.93|26111.03|26031.03|10
1733472760000|2024-12-06 08:12:40|26110.2|26030.2|26110.21|26030.21|26111.04|26031.04|26109.01|26029.01|10
1733472770000|2024-12-06 08:12:50|26109.49|26029.49|26105.33|26025.33|26109.49|26029.49|26105.33|26025.33|10
1733472780000|2024-12-06 08:13:00|26104.25|26024.25|26105.23|26025.23|26105.23|26025.23|26104.25|26024.25|10
1733472790000|2024-12-06 08:13:10|26104.69|26024.69|26110.78|26030.78|26111.37|26031.37|26103.32|26023.32|10
1733472800000|2024-12-06 08:13:20|26110.66|26030.66|26124.09|26044.09|26124.09|26044.09|26110.66|26030.66|10
1733472810000|2024-12-06 08:13:30|26125.13|26045.13|26134.34|26054.34|26134.34|26054.34|26125.13|26045.13|10
1733472820000|2024-12-06 08:13:40|26133.92|26053.92|26141.17|26061.17|26141.17|26061.17|26133.92|26053.92|10
1733472830000|2024-12-06 08:13:50|26141.52|26061.52|26146.7|26066.7|26146.7|26066.7|26141.52|26061.52|10
1733472840000|2024-12-06 08:14:00|26146.24|26066.24|26151.16|26071.16|26151.16|26071.16|26145.91|26065.91|10
1733472850000|2024-12-06 08:14:10|26151.24|26071.24|26151.21|26071.21|26151.24|26071.24|26149.52|26069.52|9
1733472860000|2024-12-06 08:14:20|26151.95|26071.95|26150.7|26070.7|26151.95|26071.95|26150.7|26070.7|10
1733472870000|2024-12-06 08:14:30|26150.79|26070.79|26153.26|26073.26|26153.26|26073.26|26150.58|26070.58|10
1733472880000|2024-12-06 08:14:40|26152.8|26072.8|26151.93|26071.93|26152.8|26072.8|26150.78|26070.78|9
1733472890000|2024-12-06 08:14:50|26152.06|26072.06|26149.92|26069.92|26153.3|26073.3|26149.8|26069.8|10
1733472900000|2024-12-06 08:15:00|26150.1|26070.1|26145.92|26065.92|26150.13|26070.13|26145.92|26065.92|10
1733472910000|2024-12-06 08:15:10|26146.19|26066.19|26143.16|26063.16|26146.19|26066.19|26143.1|26063.1|10
1733472920000|2024-12-06 08:15:20|26143.26|26063.26|26148.97|26068.97|26148.97|26068.97|26143.26|26063.26|10
1733472930000|2024-12-06 08:15:30|26151.87|26071.87|26159.69|26079.69|26159.69|26079.69|26151.87|26071.87|10
1733472940000|2024-12-06 08:15:40|26161.03|26081.03|26162.2|26082.2|26162.25|26082.25|26160.83|26080.83|10
1733472950000|2024-12-06 08:15:50|26162.98|26082.98|26169.79|26089.79|26169.79|26089.79|26162.98|26082.98|10
1733472960000|2024-12-06 08:16:00|26169.66|26089.66|26177.2|26097.2|26177.41|26097.41|26169.66|26089.66|10
1733472970000|2024-12-06 08:16:10|26178.49|26098.49|26182.75|26102.75|26183.49|26103.49|26178.49|26098.49|10
1733472980000|2024-12-06 08:16:20|26182.79|26102.79|26189.61|26109.61|26190.41|26110.41|26181.9|26101.9|10
1733472990000|2024-12-06 08:16:30|26190.11|26110.11|26193.15|26113.15|26193.15|26113.15|26189.73|26109.73|10
1733473000000|2024-12-06 08:16:40|26193.45|26113.45|26194.07|26114.07|26194.77|26114.77|26193.45|26113.45|10
1733473010000|2024-12-06 08:16:50|26193.59|26113.59|26194.97|26114.97|26194.97|26114.97|26193.36|26113.36|10
1733473020000|2024-12-06 08:17:00|26194.71|26114.71|26195.5|26115.5|26196.36|26116.36|26194.69|26114.69|10
1733473030000|2024-12-06 08:17:10|26195.76|26115.76|26199.42|26119.42|26199.76|26119.76|26195.19|26115.19|10
1733473040000|2024-12-06 08:17:20|26199.65|26119.65|26200.06|26120.06|26200.86|26120.86|26199.07|26119.07|10
1733473050000|2024-12-06 08:17:30|26199.81|26119.81|26192.63|26112.63|26199.81|26119.81|26192.63|26112.63|10
1733473060000|2024-12-06 08:17:40|26191.87|26111.87|26182.28|26102.28|26192.49|26112.49|26181.7|26101.7|10
1733473070000|2024-12-06 08:17:50|26183.51|26103.51|26187.79|26107.79|26187.79|26107.79|26183.51|26103.51|10
1733473080000|2024-12-06 08:18:00|26188.16|26108.16|26189.53|26109.53|26190.09|26110.09|26188.16|26108.16|9
1733473090000|2024-12-06 08:18:10|26190.11|26110.11|26188.85|26108.85|26190.36|26110.36|26188.77|26108.77|10
1733473100000|2024-12-06 08:18:20|26189.96|26109.96|26192.53|26112.53|26192.53|26112.53|26189.8|26109.8|10
1733473110000|2024-12-06 08:18:30|26192.12|26112.12|26194.63|26114.63|26194.63|26114.63|26192.12|26112.12|10
1733473120000|2024-12-06 08:18:40|26195.16|26115.16|26193.47|26113.47|26195.47|26115.47|26193.21|26113.21|10
1733473130000|2024-12-06 08:18:50|26193.18|26113.18|26193.27|26113.27|26193.4|26113.4|26191.78|26111.78|10
1733473140000|2024-12-06 08:19:00|26193.37|26113.37|26192.39|26112.39|26193.37|26113.37|26192.39|26112.39|10
1733473150000|2024-12-06 08:19:10|26192.31|26112.31|26191.98|26111.98|26192.55|26112.55|26191.73|26111.73|10
1733473160000|2024-12-06 08:19:20|26192.4|26112.4|26193.35|26113.35|26193.48|26113.48|26192.38|26112.38|10
1733473170000|2024-12-06 08:19:30|26193.73|26113.73|26197.29|26117.29|26197.29|26117.29|26193.73|26113.73|10
1733473180000|2024-12-06 08:19:40|26198.2|26118.2|26200.45|26120.45|26200.45|26120.45|26198.2|26118.2|10
1733473190000|2024-12-06 08:19:50|26201.36|26121.36|26201.45|26121.45|26201.45|26121.45|26200.77|26120.77|10
1733473200000|2024-12-06 08:20:00|26201.39|26121.39|26204.64|26124.64|26204.64|26124.64|26201.39|26121.39|10
1733473210000|2024-12-06 08:20:10|26204.68|26124.68|26210.9|26130.9|26210.9|26130.9|26204|26124|10
1733473220000|2024-12-06 08:20:20|26211.12|26131.12|26216.07|26136.07|26216.07|26136.07|26209.49|26129.49|10
1733473230000|2024-12-06 08:20:30|26216.81|26136.81|26219.25|26139.25|26219.32|26139.32|26216.81|26136.81|10
1733473240000|2024-12-06 08:20:40|26219.28|26139.28|26225.05|26145.05|26225.05|26145.05|26219.28|26139.28|9
1733473250000|2024-12-06 08:20:50|26223.83|26143.83|26229.38|26149.38|26229.38|26149.38|26223.83|26143.83|10
1733473260000|2024-12-06 08:21:00|26230.38|26150.38|26232.51|26152.51|26232.67|26152.67|26229.71|26149.71|10
1733473270000|2024-12-06 08:21:10|26232.5|26152.5|26232.27|26152.27|26233.94|26153.94|26231.46|26151.46|10
1733473280000|2024-12-06 08:21:20|26232.46|26152.46|26231.04|26151.04|26232.8|26152.8|26229.47|26149.47|10
1733473290000|2024-12-06 08:21:30|26230.99|26150.99|26230.2|26150.2|26231.24|26151.24|26229.38|26149.38|10
1733473300000|2024-12-06 08:21:40|26229.59|26149.59|26228.93|26148.93|26230.22|26150.22|26228.62|26148.62|10
1733473310000|2024-12-06 08:21:50|26231.07|26151.07|26237.11|26157.11|26238.12|26158.12|26231.07|26151.07|10
1733473320000|2024-12-06 08:22:00|26237.02|26157.02|26232.9|26152.9|26237.02|26157.02|26232.81|26152.81|10
1733473330000|2024-12-06 08:22:10|26235.78|26155.78|26231.67|26151.67|26235.92|26155.92|26230.91|26150.91|10
1733473340000|2024-12-06 08:22:20|26231.52|26151.52|26228.78|26148.78|26231.84|26151.84|26228.53|26148.53|10
1733473350000|2024-12-06 08:22:30|26228.92|26148.92|26231.45|26151.45|26231.45|26151.45|26228.92|26148.92|10
1733473360000|2024-12-06 08:22:40|26231.34|26151.34|26226.67|26146.67|26231.34|26151.34|26226.67|26146.67|9
1733473370000|2024-12-06 08:22:50|26226.61|26146.61|26225.82|26145.82|26226.61|26146.61|26224.99|26144.99|10
1733473380000|2024-12-06 08:23:00|26225.15|26145.15|26224.41|26144.41|26225.15|26145.15|26222.96|26142.96|10
1733473390000|2024-12-06 08:23:10|26222.69|26142.69|26218.62|26138.62|26222.69|26142.69|26218.62|26138.62|10
1733473400000|2024-12-06 08:23:20|26218.68|26138.68|26215.89|26135.89|26219.53|26139.53|26215.89|26135.89|10
1733473410000|2024-12-06 08:23:30|26216.15|26136.15|26211.85|26131.85|26216.15|26136.15|26211.85|26131.85|10
1733473420000|2024-12-06 08:23:40|26211.8|26131.8|26204.18|26124.18|26211.8|26131.8|26204.18|26124.18|10
1733473430000|2024-12-06 08:23:50|26203.83|26123.83|26203.56|26123.56|26204.03|26124.03|26202.88|26122.88|10
1733473440000|2024-12-06 08:24:00|26202.66|26122.66|26202.35|26122.35|26202.84|26122.84|26201.41|26121.41|10
1733473450000|2024-12-06 08:24:10|26202.32|26122.32|26203.12|26123.12|26203.12|26123.12|26200.96|26120.96|10
1733473460000|2024-12-06 08:24:20|26203.8|26123.8|26204.63|26124.63|26204.63|26124.63|26203.64|26123.64|10
1733473470000|2024-12-06 08:24:30|26204.72|26124.72|26206.11|26126.11|26206.48|26126.48|26204.72|26124.72|10
1733473480000|2024-12-06 08:24:40|26205.5|26125.5|26202.29|26122.29|26205.5|26125.5|26202.29|26122.29|10
1733473490000|2024-12-06 08:24:50|26201.38|26121.38|26200.1|26120.1|26201.38|26121.38|26198.38|26118.38|10
1733473500000|2024-12-06 08:25:00|26200.19|26120.19|26199.04|26119.04|26200.19|26120.19|26198.68|26118.68|10
1733473510000|2024-12-06 08:25:10|26199.4|26119.4|26200.36|26120.36|26201.18|26121.18|26199.13|26119.13|10
1733473520000|2024-12-06 08:25:20|26199.92|26119.92|26202.9|26122.9|26202.93|26122.93|26199.92|26119.92|10
1733473530000|2024-12-06 08:25:30|26202.57|26122.57|26201.4|26121.4|26202.57|26122.57|26200.19|26120.19|10
1733473540000|2024-12-06 08:25:40|26201.37|26121.37|26190.29|26110.29|26201.37|26121.37|26190.29|26110.29|10
1733473550000|2024-12-06 08:25:50|26190.27|26110.27|26191.51|26111.51|26191.93|26111.93|26190.27|26110.27|10
1733473560000|2024-12-06 08:26:00|26192.96|26112.96|26192.48|26112.48|26193.14|26113.14|26192.48|26112.48|10
1733473570000|2024-12-06 08:26:10|26191.17|26111.17|26191.55|26111.55|26192.13|26112.13|26190.54|26110.54|10
1733473580000|2024-12-06 08:26:20|26191.37|26111.37|26190.23|26110.23|26191.99|26111.99|26190.23|26110.23|10
1733473590000|2024-12-06 08:26:30|26189.74|26109.74|26187.63|26107.63|26189.96|26109.96|26187.63|26107.63|10
1733473600000|2024-12-06 08:26:40|26187.15|26107.15|26187.9|26107.9|26187.9|26107.9|26186.29|26106.29|10
1733473610000|2024-12-06 08:26:50|26187.63|26107.63|26186.79|26106.79|26187.63|26107.63|26186.42|26106.42|10
1733473620000|2024-12-06 08:27:00|26186.91|26106.91|26188.28|26108.28|26188.28|26108.28|26186.91|26106.91|10
1733473630000|2024-12-06 08:27:10|26187.78|26107.78|26185.42|26105.42|26187.78|26107.78|26185.42|26105.42|10
1733473640000|2024-12-06 08:27:20|26185.27|26105.27|26185.07|26105.07|26186.27|26106.27|26184.81|26104.81|10
1733473650000|2024-12-06 08:27:30|26185.03|26105.03|26184.43|26104.43|26185.82|26105.82|26184.43|26104.43|9
1733473660000|2024-12-06 08:27:40|26184.85|26104.85|26188.56|26108.56|26188.97|26108.97|26184.85|26104.85|10
1733473670000|2024-12-06 08:27:50|26188.45|26108.45|26190.13|26110.13|26190.13|26110.13|26188.45|26108.45|10
1733473680000|2024-12-06 08:28:00|26189.7|26109.7|26193.61|26113.61|26193.61|26113.61|26189.7|26109.7|10
1733473690000|2024-12-06 08:28:10|26194.73|26114.73|26199.3|26119.3|26199.38|26119.38|26194.58|26114.58|10
1733473700000|2024-12-06 08:28:20|26199.27|26119.27|26200.58|26120.58|26200.86|26120.86|26199.27|26119.27|10
1733473710000|2024-12-06 08:28:30|26200.75|26120.75|26200.35|26120.35|26200.75|26120.75|26199.85|26119.85|10
1733473720000|2024-12-06 08:28:40|26200.59|26120.59|26204.48|26124.48|26204.48|26124.48|26200.48|26120.48|10
1733473730000|2024-12-06 08:28:50|26204.57|26124.57|26206.67|26126.67|26207.32|26127.32|26204.57|26124.57|10
1733473740000|2024-12-06 08:29:00|26206.76|26126.76|26207.94|26127.94|26208.14|26128.14|26206.37|26126.37|10
1733473750000|2024-12-06 08:29:10|26208.02|26128.02|26206.22|26126.22|26208.08|26128.08|26206.22|26126.22|10
1733473760000|2024-12-06 08:29:20|26206.28|26126.28|26206.55|26126.55|26207.24|26127.24|26205.86|26125.86|10
1733473770000|2024-12-06 08:29:30|26206.79|26126.79|26206.87|26126.87|26207.11|26127.11|26206.66|26126.66|10
1733473780000|2024-12-06 08:29:40|26205.92|26125.92|26206.46|26126.46|26206.85|26126.85|26205.76|26125.76|9
1733473790000|2024-12-06 08:29:50|26206.16|26126.16|26206.73|26126.73|26206.73|26126.73|26205.12|26125.12|10
1733473800000|2024-12-06 08:30:00|26206.49|26126.49|26207.73|26127.73|26207.73|26127.73|26206.39|26126.39|10
1733473810000|2024-12-06 08:30:10|26207.65|26127.65|26205.48|26125.48|26207.65|26127.65|26205.44|26125.44|10
1733473820000|2024-12-06 08:30:20|26204.98|26124.98|26205.07|26125.07|26205.7|26125.7|26204.58|26124.58|10
1733473830000|2024-12-06 08:30:30|26205.02|26125.02|26204.75|26124.75|26205.02|26125.02|26204.52|26124.52|10
1733473840000|2024-12-06 08:30:40|26204.64|26124.64|26201.42|26121.42|26204.94|26124.94|26201.42|26121.42|10
1733473850000|2024-12-06 08:30:50|26201.47|26121.47|26193.01|26113.01|26201.47|26121.47|26192.51|26112.51|10
1733473860000|2024-12-06 08:31:00|26193.4|26113.4|26190.48|26110.48|26193.61|26113.61|26190.48|26110.48|10
1733473870000|2024-12-06 08:31:10|26190.04|26110.04|26181.27|26101.27|26190.04|26110.04|26181.27|26101.27|10
1733473880000|2024-12-06 08:31:20|26180.28|26100.28|26180.89|26100.89|26180.89|26100.89|26179.2|26099.2|10
1733473890000|2024-12-06 08:31:30|26182.15|26102.15|26188.28|26108.28|26188.28|26108.28|26182.15|26102.15|10
1733473900000|2024-12-06 08:31:40|26188.21|26108.21|26193.15|26113.15|26193.15|26113.15|26187.8|26107.8|10
1733473910000|2024-12-06 08:31:50|26193.06|26113.06|26191.19|26111.19|26195.5|26115.5|26191.19|26111.19|9
1733473920000|2024-12-06 08:32:00|26190.49|26110.49|26190.61|26110.61|26190.65|26110.65|26188.42|26108.42|10
1733473930000|2024-12-06 08:32:10|26191.06|26111.06|26191.68|26111.68|26191.78|26111.78|26190.27|26110.27|10
1733473940000|2024-12-06 08:32:20|26191.33|26111.33|26191.08|26111.08|26191.33|26111.33|26190.53|26110.53|10
1733473950000|2024-12-06 08:32:30|26189.24|26109.24|26189.1|26109.1|26190.61|26110.61|26188.53|26108.53|10
1733473960000|2024-12-06 08:32:40|26188.06|26108.06|26187.15|26107.15|26188.53|26108.53|26187.15|26107.15|9
1733473970000|2024-12-06 08:32:50|26185.6|26105.6|26186.04|26106.04|26187.23|26107.23|26185.04|26105.04|10
1733473980000|2024-12-06 08:33:00|26186.13|26106.13|26186.66|26106.66|26187.66|26107.66|26185.29|26105.29|10
1733473990000|2024-12-06 08:33:10|26185.26|26105.26|26181.13|26101.13|26185.98|26105.98|26181.13|26101.13|10
1733474000000|2024-12-06 08:33:20|26180.52|26100.52|26177.98|26097.98|26180.52|26100.52|26177.98|26097.98|10
1733474010000|2024-12-06 08:33:30|26177.91|26097.91|26180.03|26100.03|26180.1|26100.1|26177.91|26097.91|10
1733474020000|2024-12-06 08:33:40|26179.84|26099.84|26180.45|26100.45|26181.06|26101.06|26179.84|26099.84|9
1733474030000|2024-12-06 08:33:50|26180.27|26100.27|26179.11|26099.11|26180.51|26100.51|26179.11|26099.11|10
1733474040000|2024-12-06 08:34:00|26178.95|26098.95|26185.57|26105.57|26185.57|26105.57|26178.95|26098.95|10
1733474050000|2024-12-06 08:34:10|26186.04|26106.04|26187.73|26107.73|26187.75|26107.75|26186.04|26106.04|10
1733474060000|2024-12-06 08:34:20|26187.89|26107.89|26188.82|26108.82|26189.76|26109.76|26187.89|26107.89|10
1733474070000|2024-12-06 08:34:30|26187.29|26107.29|26193.02|26113.02|26193.02|26113.02|26187.17|26107.17|10
1733474080000|2024-12-06 08:34:40|26192.99|26112.99|26190.59|26110.59|26192.99|26112.99|26190.59|26110.59|10
1733474090000|2024-12-06 08:34:50|26189.64|26109.64|26187.05|26107.05|26189.92|26109.92|26186.76|26106.76|10
1733474100000|2024-12-06 08:35:00|26187.07|26107.07|26189.21|26109.21|26189.69|26109.69|26186.95|26106.95|10
1733474110000|2024-12-06 08:35:10|26189.1|26109.1|26197.46|26117.46|26197.46|26117.46|26189.1|26109.1|10
1733474120000|2024-12-06 08:35:20|26197.51|26117.51|26202.37|26122.37|26202.37|26122.37|26197.51|26117.51|10
1733474130000|2024-12-06 08:35:30|26202.44|26122.44|26202.93|26122.93|26203.35|26123.35|26202.1|26122.1|10
1733474140000|2024-12-06 08:35:40|26202.84|26122.84|26209|26129|26209|26129|26202.84|26122.84|10
1733474150000|2024-12-06 08:35:50|26209.41|26129.41|26214.19|26134.19|26214.19|26134.19|26209.41|26129.41|10
1733474160000|2024-12-06 08:36:00|26214.57|26134.57|26212.71|26132.71|26215.59|26135.59|26212.65|26132.65|10
1733474170000|2024-12-06 08:36:10|26211.68|26131.68|26206.46|26126.46|26211.68|26131.68|26206.46|26126.46|10
1733474180000|2024-12-06 08:36:20|26204.45|26124.45|26199.11|26119.11|26204.45|26124.45|26198.74|26118.74|10
1733474190000|2024-12-06 08:36:30|26199.31|26119.31|26201.94|26121.94|26201.94|26121.94|26198.31|26118.31|10
1733474200000|2024-12-06 08:36:40|26201.96|26121.96|26202.99|26122.99|26203.65|26123.65|26201.96|26121.96|10
1733474210000|2024-12-06 08:36:50|26202.94|26122.94|26209.14|26129.14|26209.14|26129.14|26202.94|26122.94|10
1733474220000|2024-12-06 08:37:00|26210.64|26130.64|26216.96|26136.96|26217.13|26137.13|26210.38|26130.38|10
1733474230000|2024-12-06 08:37:10|26216.08|26136.08|26210.9|26130.9|26216.08|26136.08|26210.14|26130.14|9
1733474240000|2024-12-06 08:37:20|26212.27|26132.27|26215.81|26135.81|26215.81|26135.81|26212.22|26132.22|10
1733474250000|2024-12-06 08:37:30|26215.74|26135.74|26216.07|26136.07|26216.77|26136.77|26215.22|26135.22|10
1733474260000|2024-12-06 08:37:40|26216.01|26136.01|26214.97|26134.97|26217.37|26137.37|26214.97|26134.97|10
1733474270000|2024-12-06 08:37:50|26216.21|26136.21|26215.27|26135.27|26216.21|26136.21|26214.21|26134.21|10
1733474280000|2024-12-06 08:38:00|26215.72|26135.72|26214.05|26134.05|26216.38|26136.38|26213.98|26133.98|10
1733474290000|2024-12-06 08:38:10|26213.28|26133.28|26214.71|26134.71|26214.71|26134.71|26213.05|26133.05|10
1733474300000|2024-12-06 08:38:20|26214.94|26134.94|26212.77|26132.77|26215.8|26135.8|26212.77|26132.77|10
1733474310000|2024-12-06 08:38:30|26212.41|26132.41|26206.58|26126.58|26212.41|26132.41|26206.58|26126.58|10
1733474320000|2024-12-06 08:38:40|26206.5|26126.5|26203.85|26123.85|26206.5|26126.5|26203.85|26123.85|10
1733474330000|2024-12-06 08:38:50|26203.38|26123.38|26203.79|26123.79|26204.08|26124.08|26201.67|26121.67|10
1733474340000|2024-12-06 08:39:00|26203.61|26123.61|26201.99|26121.99|26203.78|26123.78|26201.99|26121.99|10
1733474350000|2024-12-06 08:39:10|26202|26122|26202.35|26122.35|26202.95|26122.95|26201.48|26121.48|9
1733474360000|2024-12-06 08:39:20|26202.71|26122.71|26201.72|26121.72|26202.82|26122.82|26201.57|26121.57|10
1733474370000|2024-12-06 08:39:30|26201.77|26121.77|26198.43|26118.43|26201.77|26121.77|26197.86|26117.86|10
1733474380000|2024-12-06 08:39:40|26198.07|26118.07|26192.53|26112.53|26198.07|26118.07|26192.53|26112.53|9
1733474390000|2024-12-06 08:39:50|26190.97|26110.97|26185.24|26105.24|26190.97|26110.97|26185.24|26105.24|10
1733474400000|2024-12-06 08:40:00|26185.14|26105.14|26179.61|26099.61|26185.35|26105.35|26179.61|26099.61|10
1733474410000|2024-12-06 08:40:10|26179.03|26099.03|26172.55|26092.55|26179.03|26099.03|26172.55|26092.55|10
1733474420000|2024-12-06 08:40:20|26172.22|26092.22|26171.02|26091.02|26172.22|26092.22|26171.02|26091.02|10
1733474430000|2024-12-06 08:40:30|26171.06|26091.06|26161.62|26081.62|26174.53|26094.53|26161.32|26081.32|10
1733474440000|2024-12-06 08:40:40|26161.53|26081.53|26168.3|26088.3|26168.3|26088.3|26161.53|26081.53|10
1733474450000|2024-12-06 08:40:50|26170.65|26090.65|26175.19|26095.19|26175.6|26095.6|26170.65|26090.65|10
1733474460000|2024-12-06 08:41:00|26175.3|26095.3|26175.87|26095.87|26176.41|26096.41|26175.23|26095.23|10
1733474470000|2024-12-06 08:41:10|26176.43|26096.43|26178.21|26098.21|26178.84|26098.84|26176.43|26096.43|10
1733474480000|2024-12-06 08:41:20|26179.01|26099.01|26186.33|26106.33|26186.33|26106.33|26179.01|26099.01|10
1733474490000|2024-12-06 08:41:30|26185.91|26105.91|26189.16|26109.16|26189.2|26109.2|26185.91|26105.91|9
1733474500000|2024-12-06 08:41:40|26190.18|26110.18|26191.14|26111.14|26191.15|26111.15|26189.81|26109.81|8
1733474510000|2024-12-06 08:41:50|26190.3|26110.3|26184.99|26104.99|26190.3|26110.3|26184.99|26104.99|10
1733474520000|2024-12-06 08:42:00|26184.51|26104.51|26181.83|26101.83|26184.51|26104.51|26181.4|26101.4|10
1733474530000|2024-12-06 08:42:10|26181.11|26101.11|26180.45|26100.45|26181.56|26101.56|26179.84|26099.84|10
1733474540000|2024-12-06 08:42:20|26180.83|26100.83|26184.07|26104.07|26184.24|26104.24|26180.83|26100.83|10
1733474550000|2024-12-06 08:42:30|26183.35|26103.35|26182.99|26102.99|26183.51|26103.51|26182.94|26102.94|10
1733474560000|2024-12-06 08:42:40|26183.19|26103.19|26185.54|26105.54|26185.54|26105.54|26183.11|26103.11|10
1733474570000|2024-12-06 08:42:50|26184.95|26104.95|26186.93|26106.93|26187.13|26107.13|26184.56|26104.56|10
1733474580000|2024-12-06 08:43:00|26186.66|26106.66|26184.05|26104.05|26186.66|26106.66|26184.05|26104.05|10
1733474590000|2024-12-06 08:43:10|26184.52|26104.52|26184.15|26104.15|26187.36|26107.36|26184.15|26104.15|10
1733474600000|2024-12-06 08:43:20|26183.14|26103.14|26181.49|26101.49|26183.19|26103.19|26181.25|26101.25|10
1733474610000|2024-12-06 08:43:30|26181.15|26101.15|26176.05|26096.05|26181.15|26101.15|26176.05|26096.05|10
1733474620000|2024-12-06 08:43:40|26176.25|26096.25|26175.23|26095.23|26176.26|26096.26|26173.69|26093.69|10
1733474630000|2024-12-06 08:43:50|26175.72|26095.72|26180.21|26100.21|26180.21|26100.21|26175.72|26095.72|10
1733474640000|2024-12-06 08:44:00|26181.54|26101.54|26185.28|26105.28|26185.28|26105.28|26180.62|26100.62|10
1733474650000|2024-12-06 08:44:10|26185.6|26105.6|26189.28|26109.28|26189.28|26109.28|26185.6|26105.6|10
1733474660000|2024-12-06 08:44:20|26188.95|26108.95|26188.79|26108.79|26188.95|26108.95|26187.96|26107.96|9
1733474670000|2024-12-06 08:44:30|26188.64|26108.64|26190.42|26110.42|26190.47|26110.47|26188.32|26108.32|10
1733474680000|2024-12-06 08:44:40|26191.27|26111.27|26188.73|26108.73|26191.33|26111.33|26188.73|26108.73|10
1733474690000|2024-12-06 08:44:50|26189.48|26109.48|26185.98|26105.98|26189.75|26109.75|26185.79|26105.79|10
1733474700000|2024-12-06 08:45:00|26186.03|26106.03|26181.36|26101.36|26186.55|26106.55|26181.36|26101.36|10
1733474710000|2024-12-06 08:45:10|26180.66|26100.66|26175.15|26095.15|26180.66|26100.66|26175.03|26095.03|10
1733474720000|2024-12-06 08:45:20|26174.5|26094.5|26174.65|26094.65|26174.8|26094.8|26172.89|26092.89|10
1733474730000|2024-12-06 08:45:30|26174.59|26094.59|26180.7|26100.7|26180.7|26100.7|26174.53|26094.53|10
1733474740000|2024-12-06 08:45:40|26183.15|26103.15|26187.18|26107.18|26187.45|26107.45|26180.61|26100.61|10
1733474750000|2024-12-06 08:45:50|26186.87|26106.87|26184.84|26104.84|26186.87|26106.87|26183.94|26103.94|9
1733474760000|2024-12-06 08:46:00|26184.43|26104.43|26186.5|26106.5|26186.5|26106.5|26183.74|26103.74|10
1733474770000|2024-12-06 08:46:10|26186.37|26106.37|26184.33|26104.33|26186.53|26106.53|26184.33|26104.33|9
1733474780000|2024-12-06 08:46:20|26183.74|26103.74|26181.51|26101.51|26184.36|26104.36|26181.51|26101.51|9
1733474790000|2024-12-06 08:46:30|26181.41|26101.41|26180.55|26100.55|26182.24|26102.24|26180.55|26100.55|10
1733474800000|2024-12-06 08:46:40|26180.25|26100.25|26178.87|26098.87|26180.25|26100.25|26178.05|26098.05|10
1733474810000|2024-12-06 08:46:50|26178.21|26098.21|26176.6|26096.6|26178.75|26098.75|26176.6|26096.6|10
1733474820000|2024-12-06 08:47:00|26176.93|26096.93|26176.5|26096.5|26178.32|26098.32|26176.4|26096.4|10
1733474830000|2024-12-06 08:47:10|26176.03|26096.03|26174.39|26094.39|26177.27|26097.27|26174|26094|10
1733474840000|2024-12-06 08:47:20|26174.51|26094.51|26176.26|26096.26|26176.52|26096.52|26173.7|26093.7|10
1733474850000|2024-12-06 08:47:30|26176.29|26096.29|26174.69|26094.69|26176.29|26096.29|26174.69|26094.69|10
1733474860000|2024-12-06 08:47:40|26175.11|26095.11|26175.59|26095.59|26175.6|26095.6|26175.11|26095.11|10
1733474870000|2024-12-06 08:47:50|26172.97|26092.97|26175.68|26095.68|26175.68|26095.68|26172.76|26092.76|10
1733474880000|2024-12-06 08:48:00|26175.73|26095.73|26174.96|26094.96|26175.73|26095.73|26173.69|26093.69|10
1733474890000|2024-12-06 08:48:10|26174.9|26094.9|26171.02|26091.02|26174.9|26094.9|26171.02|26091.02|10
1733474900000|2024-12-06 08:48:20|26169.65|26089.65|26169.32|26089.32|26169.94|26089.94|26166.68|26086.68|10
1733474910000|2024-12-06 08:48:30|26169|26089|26169.07|26089.07|26169.64|26089.64|26168.93|26088.93|10
1733474920000|2024-12-06 08:48:40|26168.29|26088.29|26163.5|26083.5|26168.29|26088.29|26163.5|26083.5|10
1733474930000|2024-12-06 08:48:50|26163.41|26083.41|26162.83|26082.83|26163.53|26083.53|26162.83|26082.83|10
1733474940000|2024-12-06 08:49:00|26162.94|26082.94|26160.74|26080.74|26163.27|26083.27|26160.74|26080.74|10
1733474950000|2024-12-06 08:49:10|26159.73|26079.73|26148.34|26068.34|26159.73|26079.73|26147.47|26067.47|10
1733474960000|2024-12-06 08:49:20|26149.41|26069.41|26148.96|26068.96|26149.73|26069.73|26148.88|26068.88|10
1733474970000|2024-12-06 08:49:30|26149.54|26069.54|26153.63|26073.63|26153.87|26073.87|26149.54|26069.54|10
1733474980000|2024-12-06 08:49:40|26154.17|26074.17|26150.95|26070.95|26154.9|26074.9|26150.31|26070.31|10
1733474990000|2024-12-06 08:49:50|26148.03|26068.03|26147.43|26067.43|26150.99|26070.99|26147.43|26067.43|10
1733475000000|2024-12-06 08:50:00|26147.09|26067.09|26145.73|26065.73|26147.09|26067.09|26145.73|26065.73|10
1733475010000|2024-12-06 08:50:10|26145.5|26065.5|26139.76|26059.76|26145.5|26065.5|26139.76|26059.76|10
1733475020000|2024-12-06 08:50:20|26137.78|26057.78|26140.9|26060.9|26141.39|26061.39|26136.54|26056.54|10
1733475030000|2024-12-06 08:50:30|26137.79|26057.79|26136.67|26056.67|26138.07|26058.07|26136.67|26056.67|10
1733475040000|2024-12-06 08:50:40|26136.5|26056.5|26138.19|26058.19|26139.69|26059.69|26136.46|26056.46|10
1733475050000|2024-12-06 08:50:50|26137.95|26057.95|26139.65|26059.65|26139.65|26059.65|26137.09|26057.09|10
1733475060000|2024-12-06 08:51:00|26139.93|26059.93|26135.66|26055.66|26139.93|26059.93|26135.66|26055.66|10
1733475070000|2024-12-06 08:51:10|26135.14|26055.14|26132.84|26052.84|26135.77|26055.77|26132.84|26052.84|10
1733475080000|2024-12-06 08:51:20|26132.4|26052.4|26131.44|26051.44|26133.46|26053.46|26131.44|26051.44|10
1733475090000|2024-12-06 08:51:30|26130.56|26050.56|26130.14|26050.14|26132.1|26052.1|26129.79|26049.79|10
1733475100000|2024-12-06 08:51:40|26129.89|26049.89|26129.05|26049.05|26129.89|26049.89|26128.87|26048.87|10
1733475110000|2024-12-06 08:51:50|26128.92|26048.92|26121.96|26041.96|26128.92|26048.92|26121.96|26041.96|10
1733475120000|2024-12-06 08:52:00|26120.36|26040.36|26108.4|26028.4|26120.36|26040.36|26108.4|26028.4|10
1733475130000|2024-12-06 08:52:10|26108.01|26028.01|26102.52|26022.52|26108.06|26028.06|26102.52|26022.52|10
1733475140000|2024-12-06 08:52:20|26102.34|26022.34|26095.38|26015.38|26102.34|26022.34|26095.38|26015.38|10
1733475150000|2024-12-06 08:52:30|26093.84|26013.84|26087.27|26007.27|26094.24|26014.24|26087.27|26007.27|10
1733475160000|2024-12-06 08:52:40|26086.82|26006.82|26081.82|26001.82|26086.93|26006.93|26081.82|26001.82|10
1733475170000|2024-12-06 08:52:50|26080.34|26000.34|26081.25|26001.25|26081.25|26001.25|26080.08|26000.08|10
1733475180000|2024-12-06 08:53:00|26082.95|26002.95|26083.01|26003.01|26084.82|26004.82|26082.39|26002.39|10
1733475190000|2024-12-06 08:53:10|26083.35|26003.35|26072.16|25992.16|26083.39|26003.39|26072.16|25992.16|10
1733475200000|2024-12-06 08:53:20|26072.86|25992.86|26072.72|25992.72|26073.2|25993.2|26072.72|25992.72|10
1733475210000|2024-12-06 08:53:30|26072.35|25992.35|26066.97|25986.97|26073.44|25993.44|26066.97|25986.97|10
1733475220000|2024-12-06 08:53:40|26066.24|25986.24|26058.15|25978.15|26066.24|25986.24|26058.15|25978.15|10
1733475230000|2024-12-06 08:53:50|26057.12|25977.12|26053.68|25973.68|26057.38|25977.38|26053.68|25973.68|10
1733475240000|2024-12-06 08:54:00|26053.78|25973.78|26049.88|25969.88|26053.78|25973.78|26049.84|25969.84|10
1733475250000|2024-12-06 08:54:10|26050.01|25970.01|26045.88|25965.88|26050.01|25970.01|26045.88|25965.88|10
1733475260000|2024-12-06 08:54:20|26046.1|25966.1|26042.97|25962.97|26046.1|25966.1|26042.88|25962.88|10
1733475270000|2024-12-06 08:54:30|26042.73|25962.73|26044.35|25964.35|26044.6|25964.6|26042.73|25962.73|10
1733475280000|2024-12-06 08:54:40|26044.41|25964.41|26043.91|25963.91|26044.41|25964.41|26043.53|25963.53|10
1733475290000|2024-12-06 08:54:50|26040.62|25960.62|26038.11|25958.11|26040.62|25960.62|26038.11|25958.11|10
1733475300000|2024-12-06 08:55:00|26038.16|25958.16|26038.07|25958.07|26039.35|25959.35|26037.32|25957.32|10
1733475310000|2024-12-06 08:55:10|26037.9|25957.9|26040.32|25960.32|26040.54|25960.54|26037.9|25957.9|10
1733475320000|2024-12-06 08:55:20|26040.13|25960.13|26043.32|25963.32|26044.53|25964.53|26040.13|25960.13|10
1733475330000|2024-12-06 08:55:30|26041.81|25961.81|26042.47|25962.47|26042.47|25962.47|26040.92|25960.92|10
1733475340000|2024-12-06 08:55:40|26042.95|25962.95|26042.89|25962.89|26043.69|25963.69|26042.2|25962.2|10
1733475350000|2024-12-06 08:55:50|26043.76|25963.76|26043.34|25963.34|26045.39|25965.39|26043.34|25963.34|10
1733475360000|2024-12-06 08:56:00|26042.74|25962.74|26039.73|25959.73|26042.84|25962.84|26039.73|25959.73|10
1733475370000|2024-12-06 08:56:10|26039.89|25959.89|26040.99|25960.99|26041.54|25961.54|26039.89|25959.89|10
1733475380000|2024-12-06 08:56:20|26040.97|25960.97|26040.18|25960.18|26041.12|25961.12|26040.02|25960.02|10
1733475390000|2024-12-06 08:56:30|26040.92|25960.92|26038.74|25958.74|26040.92|25960.92|26038.74|25958.74|9
1733475400000|2024-12-06 08:56:40|26037.99|25957.99|26036.37|25956.37|26038.37|25958.37|26036.37|25956.37|10
1733475410000|2024-12-06 08:56:50|26035.97|25955.97|26027.56|25947.56|26035.98|25955.98|26027.39|25947.39|10
1733475420000|2024-12-06 08:57:00|26028.25|25948.25|26028.92|25948.92|26030.28|25950.28|26028.25|25948.25|10
1733475430000|2024-12-06 08:57:10|26028.98|25948.98|26032.47|25952.47|26032.47|25952.47|26028.98|25948.98|10
1733475440000|2024-12-06 08:57:20|26032.53|25952.53|26032.86|25952.86|26033.12|25953.12|26031.13|25951.13|9
1733475450000|2024-12-06 08:57:30|26035.32|25955.32|26039.82|25959.82|26039.82|25959.82|26035.32|25955.32|10
1733475460000|2024-12-06 08:57:40|26040.22|25960.22|26044.09|25964.09|26044.09|25964.09|26040.14|25960.14|10
1733475470000|2024-12-06 08:57:50|26044.82|25964.82|26045.09|25965.09|26045.22|25965.22|26044.24|25964.24|10
1733475480000|2024-12-06 08:58:00|26045.72|25965.72|26044.23|25964.23|26046.61|25966.61|26044.12|25964.12|10
1733475490000|2024-12-06 08:58:10|26044.2|25964.2|26044.18|25964.18|26044.73|25964.73|26043.31|25963.31|10
1733475500000|2024-12-06 08:58:20|26043.79|25963.79|26044.42|25964.42|26044.81|25964.81|26043.79|25963.79|9
1733475510000|2024-12-06 08:58:30|26044.52|25964.52|26044.19|25964.19|26045.48|25965.48|26044.19|25964.19|10
1733475520000|2024-12-06 08:58:40|26044.38|25964.38|26045.04|25965.04|26045.74|25965.74|26043.86|25963.86|10
1733475530000|2024-12-06 08:58:50|26044.65|25964.65|26038.41|25958.41|26044.67|25964.67|26038.41|25958.41|10
1733475540000|2024-12-06 08:59:00|26038.38|25958.38|26034.78|25954.78|26038.47|25958.47|26034.76|25954.76|10
1733475550000|2024-12-06 08:59:10|26033.92|25953.92|26029.95|25949.95|26033.97|25953.97|26029.79|25949.79|10
1733475560000|2024-12-06 08:59:20|26029.83|25949.83|26031.64|25951.64|26031.9|25951.9|26029.83|25949.83|10
1733475570000|2024-12-06 08:59:30|26032.86|25952.86|26032.33|25952.33|26033.19|25953.19|26031.13|25951.13|10
1733475580000|2024-12-06 08:59:40|26032|25952|26030.73|25950.73|26032|25952|26030.62|25950.62|10
1733475590000|2024-12-06 08:59:50|26030.46|25950.46|26028.73|25948.73|26030.8|25950.8|26028.51|25948.51|10
1733475600000|2024-12-06 09:00:00|26028.42|25948.42|26026.2|25946.2|26028.42|25948.42|26025.24|25945.24|9
1733475610000|2024-12-06 09:00:10|26026.81|25946.81|26030.17|25950.17|26030.49|25950.49|26026.81|25946.81|10
1733475620000|2024-12-06 09:00:20|26030.68|25950.68|26032.09|25952.09|26033.9|25953.9|26030.68|25950.68|10
1733475630000|2024-12-06 09:00:30|26032.63|25952.63|26033.11|25953.11|26034|25954|26032.63|25952.63|10
1733475640000|2024-12-06 09:00:40|26033.06|25953.06|26031.83|25951.83|26033.06|25953.06|26031.65|25951.65|10
1733475650000|2024-12-06 09:00:50|26031.89|25951.89|26031.52|25951.52|26031.98|25951.98|26031.22|25951.22|10
1733475660000|2024-12-06 09:01:00|26030.68|25950.68|26052.78|25972.78|26053.06|25973.06|26030.68|25950.68|10
1733475670000|2024-12-06 09:01:10|26052.98|25972.98|26046.8|25966.8|26052.98|25972.98|26046.8|25966.8|9
1733475680000|2024-12-06 09:01:20|26046.2|25966.2|26041.84|25961.84|26046.2|25966.2|26041.84|25961.84|10
1733475690000|2024-12-06 09:01:30|26041.23|25961.23|26043.34|25963.34|26043.34|25963.34|26041.23|25961.23|10
1733475700000|2024-12-06 09:01:40|26044.25|25964.25|26022.79|25942.79|26044.25|25964.25|26022.79|25942.79|10
1733475710000|2024-12-06 09:01:50|26020.63|25940.63|26009.1|25929.1|26020.63|25940.63|26009.1|25929.1|10
1733475720000|2024-12-06 09:02:00|26008.91|25928.91|26000.94|25920.94|26008.91|25928.91|26000.94|25920.94|10
1733475730000|2024-12-06 09:02:10|26000.54|25920.54|25997.79|25917.79|26000.7|25920.7|25997.45|25917.45|10
1733475740000|2024-12-06 09:02:20|25997.51|25917.51|25993.61|25913.61|25997.51|25917.51|25993.61|25913.61|10
1733475750000|2024-12-06 09:02:30|25993.72|25913.72|25994.08|25914.08|25994.67|25914.67|25993.23|25913.23|10
1733475760000|2024-12-06 09:02:40|25995.22|25915.22|26000.75|25920.75|26000.75|25920.75|25995.02|25915.02|10
1733475770000|2024-12-06 09:02:50|26003.58|25923.58|26003.41|25923.41|26007.55|25927.55|26003.41|25923.41|10
1733475780000|2024-12-06 09:03:00|26003.67|25923.67|26000.81|25920.81|26003.67|25923.67|26000.48|25920.48|10
1733475790000|2024-12-06 09:03:10|26002.51|25922.51|25999.37|25919.37|26002.51|25922.51|25999.37|25919.37|10
1733475800000|2024-12-06 09:03:20|25998.9|25918.9|25998.18|25918.18|25999.07|25919.07|25998.18|25918.18|10
1733475810000|2024-12-06 09:03:30|25997.64|25917.64|25993.84|25913.84|25997.64|25917.64|25993.84|25913.84|10
1733475820000|2024-12-06 09:03:40|25993.14|25913.14|25991.54|25911.54|25993.76|25913.76|25991.54|25911.54|10
1733475830000|2024-12-06 09:03:50|25991.58|25911.58|25989.38|25909.38|25991.58|25911.58|25988.64|25908.64|10
1733475840000|2024-12-06 09:04:00|25989.07|25909.07|25990.45|25910.45|25990.65|25910.65|25987.84|25907.84|10
1733475850000|2024-12-06 09:04:10|25990.09|25910.09|25982.61|25902.61|25990.25|25910.25|25982.61|25902.61|10
1733475860000|2024-12-06 09:04:20|25981.03|25901.03|25980.31|25900.31|25981.03|25901.03|25976.69|25896.69|10
1733475870000|2024-12-06 09:04:30|25982.44|25902.44|25985.28|25905.28|25985.59|25905.59|25982.44|25902.44|10
1733475880000|2024-12-06 09:04:40|25985.53|25905.53|25984.28|25904.28|25985.53|25905.53|25984.15|25904.15|10
1733475890000|2024-12-06 09:04:50|25985.58|25905.58|25986.9|25906.9|25986.9|25906.9|25985.56|25905.56|10
1733475900000|2024-12-06 09:05:00|25987.69|25907.69|25984.28|25904.28|25987.86|25907.86|25984.28|25904.28|10
1733475910000|2024-12-06 09:05:10|25984.33|25904.33|25978.67|25898.67|25984.84|25904.84|25978.67|25898.67|10
1733475920000|2024-12-06 09:05:20|25976.96|25896.96|25969.07|25889.07|25976.96|25896.96|25969.07|25889.07|10
1733475930000|2024-12-06 09:05:30|25968.6|25888.6|25962.17|25882.17|25968.6|25888.6|25962.17|25882.17|10
1733475940000|2024-12-06 09:05:40|25962.23|25882.23|25962.19|25882.19|25962.83|25882.83|25961.44|25881.44|10
1733475950000|2024-12-06 09:05:50|25962.81|25882.81|25962.35|25882.35|25963.3|25883.3|25961.8|25881.8|10
1733475960000|2024-12-06 09:06:00|25962.44|25882.44|25964.02|25884.02|25964.02|25884.02|25961.9|25881.9|10
1733475970000|2024-12-06 09:06:10|25963.58|25883.58|25966.87|25886.87|25966.87|25886.87|25963.38|25883.38|10
1733475980000|2024-12-06 09:06:20|25966.55|25886.55|25963.16|25883.16|25966.66|25886.66|25962.43|25882.43|10
1733475990000|2024-12-06 09:06:30|25964.6|25884.6|25961.2|25881.2|25964.75|25884.75|25961.13|25881.13|10
1733476000000|2024-12-06 09:06:40|25961.12|25881.12|25959.89|25879.89|25961.17|25881.17|25958.72|25878.72|10
1733476010000|2024-12-06 09:06:50|25959.76|25879.76|25957.4|25877.4|25959.76|25879.76|25956.84|25876.84|10
1733476020000|2024-12-06 09:07:00|25956.83|25876.83|25954.61|25874.61|25957.68|25877.68|25954.54|25874.54|10
1733476030000|2024-12-06 09:07:10|25955|25875|25954.26|25874.26|25955|25875|25954.17|25874.17|10
1733476040000|2024-12-06 09:07:20|25953.94|25873.94|25951.69|25871.69|25954|25874|25951.69|25871.69|10
1733476050000|2024-12-06 09:07:30|25948.09|25868.09|25942.64|25862.64|25948.09|25868.09|25942.64|25862.64|10
1733476060000|2024-12-06 09:07:40|25942.54|25862.54|25929.29|25849.29|25942.54|25862.54|25927.39|25847.39|10
1733476070000|2024-12-06 09:07:50|25931.31|25851.31|25926.07|25846.07|25931.31|25851.31|25926.07|25846.07|10
1733476080000|2024-12-06 09:08:00|25926.25|25846.25|25926.36|25846.36|25927.47|25847.47|25926.12|25846.12|10
1733476090000|2024-12-06 09:08:10|25925.35|25845.35|25921.09|25841.09|25925.35|25845.35|25920.99|25840.99|10
1733476100000|2024-12-06 09:08:20|25921|25841|25920.93|25840.93|25922.23|25842.23|25920.75|25840.75|10
1733476110000|2024-12-06 09:08:30|25920.65|25840.65|25920.63|25840.63|25921.84|25841.84|25920.53|25840.53|10
1733476120000|2024-12-06 09:08:40|25921.76|25841.76|25927.86|25847.86|25927.86|25847.86|25921.76|25841.76|10
1733476130000|2024-12-06 09:08:50|25927.59|25847.59|25926.26|25846.26|25927.59|25847.59|25926.07|25846.07|9
1733476140000|2024-12-06 09:09:00|25926.22|25846.22|25922.92|25842.92|25927.59|25847.59|25922.92|25842.92|10
1733476150000|2024-12-06 09:09:10|25921.7|25841.7|25913.86|25833.86|25921.7|25841.7|25912.79|25832.79|10
1733476160000|2024-12-06 09:09:20|25914.71|25834.71|25914|25834|25915.83|25835.83|25913.78|25833.78|10
1733476170000|2024-12-06 09:09:30|25913.95|25833.95|25909.6|25829.6|25913.95|25833.95|25909.6|25829.6|10
1733476180000|2024-12-06 09:09:40|25909.29|25829.29|25908.37|25828.37|25909.29|25829.29|25907.65|25827.65|10
1733476190000|2024-12-06 09:09:50|25908.18|25828.18|25900.38|25820.38|25908.18|25828.18|25900.38|25820.38|10
1733476200000|2024-12-06 09:10:00|25899.95|25819.95|25894.53|25814.53|25899.95|25819.95|25894.28|25814.28|10
1733476210000|2024-12-06 09:10:10|25893.95|25813.95|25892.86|25812.86|25893.95|25813.95|25891.1|25811.1|10
1733476220000|2024-12-06 09:10:20|25892.79|25812.79|25894.15|25814.15|25894.15|25814.15|25891.97|25811.97|10
1733476230000|2024-12-06 09:10:30|25893.76|25813.76|25893.15|25813.15|25893.76|25813.76|25892.14|25812.14|10
1733476240000|2024-12-06 09:10:40|25892.5|25812.5|25897.16|25817.16|25898.75|25818.75|25892.5|25812.5|10
1733476250000|2024-12-06 09:10:50|25897.4|25817.4|25900.09|25820.09|25900.2|25820.2|25897.4|25817.4|10
1733476260000|2024-12-06 09:11:00|25900.1|25820.1|25903.39|25823.39|25903.39|25823.39|25900.1|25820.1|10
1733476270000|2024-12-06 09:11:10|25903.92|25823.92|25904.11|25824.11|25905|25825|25903.45|25823.45|10
1733476280000|2024-12-06 09:11:20|25904.13|25824.13|25900.36|25820.36|25904.24|25824.24|25900.36|25820.36|10
1733476290000|2024-12-06 09:11:30|25900.76|25820.76|25906.26|25826.26|25906.26|25826.26|25900.76|25820.76|10
1733476300000|2024-12-06 09:11:40|25906.02|25826.02|25912.17|25832.17|25912.17|25832.17|25905.82|25825.82|10
1733476310000|2024-12-06 09:11:50|25914.73|25834.73|25923.64|25843.64|25923.64|25843.64|25914.73|25834.73|10
1733476320000|2024-12-06 09:12:00|25923.83|25843.83|25922.1|25842.1|25923.83|25843.83|25920.21|25840.21|10
1733476330000|2024-12-06 09:12:10|25922.36|25842.36|25922.85|25842.85|25922.85|25842.85|25922.15|25842.15|10
1733476340000|2024-12-06 09:12:20|25921.45|25841.45|25914.55|25834.55|25921.45|25841.45|25914.46|25834.46|10
1733476350000|2024-12-06 09:12:30|25915.07|25835.07|25914.26|25834.26|25915.86|25835.86|25913.38|25833.38|10
1733476360000|2024-12-06 09:12:40|25915.1|25835.1|25911.12|25831.12|25915.1|25835.1|25911.12|25831.12|10
1733476370000|2024-12-06 09:12:50|25910.41|25830.41|25908.37|25828.37|25910.41|25830.41|25908.02|25828.02|10
1733476380000|2024-12-06 09:13:00|25907.86|25827.86|25905.91|25825.91|25908.55|25828.55|25905.91|25825.91|10
1733476390000|2024-12-06 09:13:10|25906.02|25826.02|25907.07|25827.07|25907.07|25827.07|25905.6|25825.6|10
1733476400000|2024-12-06 09:13:20|25906.83|25826.83|25904.96|25824.96|25906.94|25826.94|25904.67|25824.67|10
1733476410000|2024-12-06 09:13:30|25905.01|25825.01|25904.81|25824.81|25905.01|25825.01|25903.7|25823.7|10
1733476420000|2024-12-06 09:13:40|25905|25825|25903.3|25823.3|25905.11|25825.11|25903.3|25823.3|8
1733476430000|2024-12-06 09:13:50|25902.43|25822.43|25890.55|25810.55|25902.43|25822.43|25890.55|25810.55|10
1733476440000|2024-12-06 09:14:00|25890.36|25810.36|25883.77|25803.77|25890.36|25810.36|25883.77|25803.77|10
1733476450000|2024-12-06 09:14:10|25883.84|25803.84|25884.6|25804.6|25884.91|25804.91|25883.32|25803.32|10
1733476460000|2024-12-06 09:14:20|25885.2|25805.2|25891.62|25811.62|25891.62|25811.62|25885.2|25805.2|10
1733476470000|2024-12-06 09:14:30|25892.47|25812.47|25901.41|25821.41|25901.41|25821.41|25892.43|25812.43|10
1733476480000|2024-12-06 09:14:40|25902.04|25822.04|25896.68|25816.68|25902.72|25822.72|25895.87|25815.87|10
1733476490000|2024-12-06 09:14:50|25896.22|25816.22|25901.51|25821.51|25901.77|25821.77|25896.22|25816.22|10
1733476500000|2024-12-06 09:15:00|25901.64|25821.64|25897.98|25817.98|25901.95|25821.95|25897.98|25817.98|10
1733476510000|2024-12-06 09:15:10|25897.71|25817.71|25888.87|25808.87|25897.71|25817.71|25888.87|25808.87|10
1733476520000|2024-12-06 09:15:20|25885.27|25805.27|25881.66|25801.66|25885.27|25805.27|25881.04|25801.04|10
1733476530000|2024-12-06 09:15:30|25882.45|25802.45|25874|25794|25882.56|25802.56|25874|25794|10
1733476540000|2024-12-06 09:15:40|25873.83|25793.83|25870.2|25790.2|25873.83|25793.83|25870.2|25790.2|10
1733476550000|2024-12-06 09:15:50|25867.6|25787.6|25868.76|25788.76|25868.76|25788.76|25866.81|25786.81|10
1733476560000|2024-12-06 09:16:00|25868.64|25788.64|25868.57|25788.57|25868.64|25788.64|25866.34|25786.34|10
1733476570000|2024-12-06 09:16:10|25869.82|25789.82|25869.44|25789.44|25871.28|25791.28|25869.18|25789.18|10
1733476580000|2024-12-06 09:16:20|25869.22|25789.22|25867.53|25787.53|25869.3|25789.3|25867.17|25787.17|10
1733476590000|2024-12-06 09:16:30|25868.01|25788.01|25864.79|25784.79|25868.24|25788.24|25864.79|25784.79|10
1733476600000|2024-12-06 09:16:40|25864.04|25784.04|25857.53|25777.53|25864.05|25784.05|25857.53|25777.53|9
1733476610000|2024-12-06 09:16:50|25857.45|25777.45|25852.74|25772.74|25858.73|25778.73|25852.74|25772.74|10
1733476620000|2024-12-06 09:17:00|25852.55|25772.55|25854.04|25774.04|25854.04|25774.04|25850.54|25770.54|10
1733476630000|2024-12-06 09:17:10|25854.4|25774.4|25850.63|25770.63|25854.4|25774.4|25850.63|25770.63|10
1733476640000|2024-12-06 09:17:20|25850.94|25770.94|25852.38|25772.38|25852.38|25772.38|25850.66|25770.66|9
1733476650000|2024-12-06 09:17:30|25852.91|25772.91|25848.03|25768.03|25852.91|25772.91|25848.03|25768.03|10
1733476660000|2024-12-06 09:17:40|25847.73|25767.73|25846.98|25766.98|25847.73|25767.73|25845.36|25765.36|10
1733476670000|2024-12-06 09:17:50|25846.73|25766.73|25846.26|25766.26|25846.73|25766.73|25845.52|25765.52|10
1733476680000|2024-12-06 09:18:00|25846.99|25766.99|25843.73|25763.73|25847.83|25767.83|25843.73|25763.73|10
1733476690000|2024-12-06 09:18:10|25842.84|25762.84|25841.51|25761.51|25843.39|25763.39|25841.51|25761.51|10
1733476700000|2024-12-06 09:18:20|25841.63|25761.63|25846.66|25766.66|25846.66|25766.66|25841.26|25761.26|10
1733476710000|2024-12-06 09:18:30|25849.98|25769.98|25849.29|25769.29|25851.91|25771.91|25847.92|25767.92|10
1733476720000|2024-12-06 09:18:40|25848.75|25768.75|25847.67|25767.67|25848.75|25768.75|25847.13|25767.13|10
1733476730000|2024-12-06 09:18:50|25846.93|25766.93|25849.44|25769.44|25849.44|25769.44|25846.76|25766.76|10
1733476740000|2024-12-06 09:19:00|25852.09|25772.09|25863.29|25783.29|25863.7|25783.7|25852.09|25772.09|10
1733476750000|2024-12-06 09:19:10|25862.99|25782.99|25865.9|25785.9|25865.94|25785.94|25862.58|25782.58|10
1733476760000|2024-12-06 09:19:20|25866.54|25786.54|25862.17|25782.17|25867.76|25787.76|25862.17|25782.17|10
1733476770000|2024-12-06 09:19:30|25862.74|25782.74|25869.17|25789.17|25869.32|25789.32|25862.74|25782.74|10
1733476780000|2024-12-06 09:19:40|25869.23|25789.23|25867.94|25787.94|25869.32|25789.32|25866.9|25786.9|10
1733476790000|2024-12-06 09:19:50|25867.11|25787.11|25868.64|25788.64|25869.31|25789.31|25866.65|25786.65|10
1733476800000|2024-12-06 09:20:00|25868.15|25788.15|25867.97|25787.97|25868.75|25788.75|25866.82|25786.82|10
1733476810000|2024-12-06 09:20:10|25867.95|25787.95|25862.31|25782.31|25869.15|25789.15|25859.43|25779.43|10
1733476820000|2024-12-06 09:20:20|25859.83|25779.83|25861.03|25781.03|25861.32|25781.32|25857.57|25777.57|10
1733476830000|2024-12-06 09:20:30|25860.3|25780.3|25865.13|25785.13|25865.13|25785.13|25860.3|25780.3|10
1733476840000|2024-12-06 09:20:40|25865.29|25785.29|25858.33|25778.33|25865.29|25785.29|25858.21|25778.21|10
1733476850000|2024-12-06 09:20:50|25858.88|25778.88|25852.84|25772.84|25859.03|25779.03|25852.84|25772.84|10
1733476860000|2024-12-06 09:21:00|25853.19|25773.19|25851.74|25771.74|25853.59|25773.59|25851.11|25771.11|10
1733476870000|2024-12-06 09:21:10|25852.17|25772.17|25850.91|25770.91|25852.73|25772.73|25850.91|25770.91|10
1733476880000|2024-12-06 09:21:20|25850.73|25770.73|25845.6|25765.6|25850.73|25770.73|25845.6|25765.6|10
1733476890000|2024-12-06 09:21:30|25846.71|25766.71|25848.83|25768.83|25849.32|25769.32|25846.71|25766.71|10
1733476900000|2024-12-06 09:21:40|25850.51|25770.51|25856.42|25776.42|25857.75|25777.75|25850.51|25770.51|10
1733476910000|2024-12-06 09:21:50|25856.87|25776.87|25864.65|25784.65|25864.65|25784.65|25856.87|25776.87|10
1733476920000|2024-12-06 09:22:00|25865.76|25785.76|25868.85|25788.85|25869.22|25789.22|25865.76|25785.76|10
1733476930000|2024-12-06 09:22:10|25868.73|25788.73|25866.94|25786.94|25868.73|25788.73|25865.91|25785.91|10
1733476940000|2024-12-06 09:22:20|25867.6|25787.6|25877.67|25797.67|25877.67|25797.67|25867.6|25787.6|10
1733476950000|2024-12-06 09:22:30|25877.85|25797.85|25885.28|25805.28|25885.28|25805.28|25877.85|25797.85|10
1733476960000|2024-12-06 09:22:40|25885.57|25805.57|25893.02|25813.02|25893.02|25813.02|25885.57|25805.57|10
1733476970000|2024-12-06 09:22:50|25893.21|25813.21|25905.43|25825.43|25905.43|25825.43|25893.21|25813.21|10
1733476980000|2024-12-06 09:23:00|25906.13|25826.13|25922.36|25842.36|25922.36|25842.36|25905.86|25825.86|10
1733476990000|2024-12-06 09:23:10|25922.52|25842.52|25928.04|25848.04|25928.04|25848.04|25922.52|25842.52|10
1733477000000|2024-12-06 09:23:20|25928.36|25848.36|25933.04|25853.04|25933.06|25853.06|25928.36|25848.36|10
1733477010000|2024-12-06 09:23:30|25933.29|25853.29|25936.78|25856.78|25936.78|25856.78|25933.25|25853.25|10
1733477020000|2024-12-06 09:23:40|25937.71|25857.71|25934.87|25854.87|25939.23|25859.23|25934.87|25854.87|10
1733477030000|2024-12-06 09:23:50|25935.5|25855.5|25933.26|25853.26|25935.5|25855.5|25933.26|25853.26|10
1733477040000|2024-12-06 09:24:00|25933.09|25853.09|25932.88|25852.88|25933.35|25853.35|25931.6|25851.6|10
1733477050000|2024-12-06 09:24:10|25932.27|25852.27|25940.55|25860.55|25940.55|25860.55|25932.27|25852.27|10
1733477060000|2024-12-06 09:24:20|25940.85|25860.85|25937.32|25857.32|25940.85|25860.85|25937.32|25857.32|10
1733477070000|2024-12-06 09:24:30|25935.32|25855.32|25930.76|25850.76|25935.32|25855.32|25930.76|25850.76|10
1733477080000|2024-12-06 09:24:40|25929.87|25849.87|25916.95|25836.95|25929.87|25849.87|25916.95|25836.95|10
1733477090000|2024-12-06 09:24:50|25914.2|25834.2|25904.87|25824.87|25914.2|25834.2|25902.4|25822.4|10
1733477100000|2024-12-06 09:25:00|25905.54|25825.54|25911.35|25831.35|25911.35|25831.35|25905.54|25825.54|10
1733477110000|2024-12-06 09:25:10|25912.84|25832.84|25916.37|25836.37|25917.92|25837.92|25912.84|25832.84|10
1733477120000|2024-12-06 09:25:20|25916.86|25836.86|25911.94|25831.94|25916.86|25836.86|25910.57|25830.57|10
1733477130000|2024-12-06 09:25:30|25912.36|25832.36|25910.87|25830.87|25912.36|25832.36|25910.87|25830.87|10
1733477140000|2024-12-06 09:25:40|25911.06|25831.06|25909.54|25829.54|25911.51|25831.51|25908.98|25828.98|10
1733477150000|2024-12-06 09:25:50|25909.99|25829.99|25909.28|25829.28|25911.8|25831.8|25909.28|25829.28|10
1733477160000|2024-12-06 09:26:00|25908.94|25828.94|25904.78|25824.78|25908.94|25828.94|25904.78|25824.78|10
1733477170000|2024-12-06 09:26:10|25903.51|25823.51|25897.41|25817.41|25903.51|25823.51|25897.41|25817.41|10
1733477180000|2024-12-06 09:26:20|25896.28|25816.28|25879.66|25799.66|25896.28|25816.28|25879.66|25799.66|10
1733477190000|2024-12-06 09:26:30|25879.42|25799.42|25864.08|25784.08|25879.42|25799.42|25864.08|25784.08|10
1733477200000|2024-12-06 09:26:40|25863.97|25783.97|25869.6|25789.6|25869.64|25789.64|25863.49|25783.49|10
1733477210000|2024-12-06 09:26:50|25868.66|25788.66|25870.01|25790.01|25870.01|25790.01|25867.8|25787.8|10
1733477220000|2024-12-06 09:27:00|25868.49|25788.49|25867.68|25787.68|25869.65|25789.65|25866.79|25786.79|10
1733477230000|2024-12-06 09:27:10|25868.57|25788.57|25867.57|25787.57|25870.67|25790.67|25867.41|25787.41|10
1733477240000|2024-12-06 09:27:20|25867.39|25787.39|25859.97|25779.97|25867.39|25787.39|25859.97|25779.97|10
1733477250000|2024-12-06 09:27:30|25859.85|25779.85|25851.76|25771.76|25859.85|25779.85|25851.76|25771.76|10
1733477260000|2024-12-06 09:27:40|25851.57|25771.57|25850.48|25770.48|25851.57|25771.57|25849.55|25769.55|10
1733477270000|2024-12-06 09:27:50|25850.66|25770.66|25849.79|25769.79|25850.66|25770.66|25849.5|25769.5|10
1733477280000|2024-12-06 09:28:00|25849.56|25769.56|25848.22|25768.22|25849.56|25769.56|25848.22|25768.22|10
1733477290000|2024-12-06 09:28:10|25847.87|25767.87|25840.21|25760.21|25847.87|25767.87|25840.21|25760.21|10
1733477300000|2024-12-06 09:28:20|25839.75|25759.75|25842.04|25762.04|25842.04|25762.04|25839.75|25759.75|10
1733477310000|2024-12-06 09:28:30|25841.86|25761.86|25836.56|25756.56|25842.65|25762.65|25836.56|25756.56|10
1733477320000|2024-12-06 09:28:40|25836.52|25756.52|25837.42|25757.42|25838.94|25758.94|25836.52|25756.52|10
1733477330000|2024-12-06 09:28:50|25838.44|25758.44|25839.36|25759.36|25839.36|25759.36|25838.25|25758.25|10
1733477340000|2024-12-06 09:29:00|25838.92|25758.92|25840.26|25760.26|25840.26|25760.26|25838.76|25758.76|10
1733477350000|2024-12-06 09:29:10|25839.91|25759.91|25844.33|25764.33|25844.33|25764.33|25839.91|25759.91|10
1733477360000|2024-12-06 09:29:20|25843.3|25763.3|25839.57|25759.57|25843.57|25763.57|25839.53|25759.53|10
1733477370000|2024-12-06 09:29:30|25839.43|25759.43|25834.94|25754.94|25839.75|25759.75|25834.94|25754.94|9
1733477380000|2024-12-06 09:29:40|25834.16|25754.16|25835.32|25755.32|25835.32|25755.32|25834.16|25754.16|10
1733477390000|2024-12-06 09:29:50|25835.29|25755.29|25837.84|25757.84|25838.56|25758.56|25835.29|25755.29|10
1733477400000|2024-12-06 09:30:00|25837.97|25757.97|25836.48|25756.48|25839.05|25759.05|25836.48|25756.48|10
1733477410000|2024-12-06 09:30:10|25836.18|25756.18|25823.71|25743.71|25836.18|25756.18|25823.71|25743.71|10
1733477420000|2024-12-06 09:30:20|25823.69|25743.69|25818.8|25738.8|25823.69|25743.69|25817.38|25737.38|10
1733477430000|2024-12-06 09:30:30|25817.52|25737.52|25813|25733|25817.52|25737.52|25812.44|25732.44|10
1733477440000|2024-12-06 09:30:40|25811.94|25731.94|25808.9|25728.9|25811.94|25731.94|25808.63|25728.63|10
1733477450000|2024-12-06 09:30:50|25809.02|25729.02|25804.6|25724.6|25809.02|25729.02|25804.16|25724.16|10
1733477460000|2024-12-06 09:31:00|25803.57|25723.57|25809.59|25729.59|25809.96|25729.96|25803.57|25723.57|10
1733477470000|2024-12-06 09:31:10|25809.91|25729.91|25817.09|25737.09|25817.09|25737.09|25809.91|25729.91|10
1733477480000|2024-12-06 09:31:20|25816.48|25736.48|25815.77|25735.77|25817.54|25737.54|25815.23|25735.23|10
1733477490000|2024-12-06 09:31:30|25816.59|25736.59|25811.36|25731.36|25817.02|25737.02|25811.36|25731.36|10
1733477500000|2024-12-06 09:31:40|25811.31|25731.31|25810.45|25730.45|25811.31|25731.31|25807.8|25727.8|10
1733477510000|2024-12-06 09:31:50|25810.23|25730.23|25811.8|25731.8|25812.19|25732.19|25810.23|25730.23|10
1733477520000|2024-12-06 09:32:00|25811.23|25731.23|25802.41|25722.41|25811.23|25731.23|25802.41|25722.41|10
1733477530000|2024-12-06 09:32:10|25802.39|25722.39|25802.09|25722.09|25802.39|25722.39|25801.62|25721.62|10
1733477540000|2024-12-06 09:32:20|25802.64|25722.64|25806.52|25726.52|25806.52|25726.52|25801.45|25721.45|10
1733477550000|2024-12-06 09:32:30|25806.13|25726.13|25801.15|25721.15|25806.13|25726.13|25800.99|25720.99|10
1733477560000|2024-12-06 09:32:40|25801.79|25721.79|25798.12|25718.12|25801.79|25721.79|25797.31|25717.31|10
1733477570000|2024-12-06 09:32:50|25797.89|25717.89|25792.91|25712.91|25797.89|25717.89|25792.91|25712.91|10
1733477580000|2024-12-06 09:33:00|25793.43|25713.43|25793.44|25713.44|25794.31|25714.31|25793.26|25713.26|10
1733477590000|2024-12-06 09:33:10|25796.32|25716.32|25801.97|25721.97|25801.97|25721.97|25796.32|25716.32|10
1733477600000|2024-12-06 09:33:20|25805.72|25725.72|25808.49|25728.49|25811.6|25731.6|25805.72|25725.72|10
1733477610000|2024-12-06 09:33:30|25810.26|25730.26|25820.1|25740.1|25820.1|25740.1|25810.26|25730.26|10
1733477620000|2024-12-06 09:33:40|25820.21|25740.21|25826.14|25746.14|25826.14|25746.14|25820.21|25740.21|10
1733477630000|2024-12-06 09:33:50|25826.44|25746.44|25834.26|25754.26|25834.26|25754.26|25826.44|25746.44|10
1733477640000|2024-12-06 09:34:00|25834.5|25754.5|25830.69|25750.69|25834.71|25754.71|25830.29|25750.29|10
1733477650000|2024-12-06 09:34:10|25829.56|25749.56|25827.66|25747.66|25829.56|25749.56|25825.97|25745.97|10
1733477660000|2024-12-06 09:34:20|25828.72|25748.72|25830.73|25750.73|25830.73|25750.73|25826.15|25746.15|10
1733477670000|2024-12-06 09:34:30|25831.75|25751.75|25837.66|25757.66|25838.18|25758.18|25831.75|25751.75|10
1733477680000|2024-12-06 09:34:40|25838.62|25758.62|25854.03|25774.03|25854.31|25774.31|25838.62|25758.62|10
1733477690000|2024-12-06 09:34:50|25854.21|25774.21|25860.65|25780.65|25860.65|25780.65|25854.21|25774.21|10
1733477700000|2024-12-06 09:35:00|25862.63|25782.63|25866.4|25786.4|25866.88|25786.88|25862.63|25782.63|10
1733477710000|2024-12-06 09:35:10|25867.78|25787.78|25875.03|25795.03|25875.03|25795.03|25867.78|25787.78|10
1733477720000|2024-12-06 09:35:20|25875.78|25795.78|25879.25|25799.25|25880.09|25800.09|25875.78|25795.78|10
1733477730000|2024-12-06 09:35:30|25880.69|25800.69|25896.31|25816.31|25896.31|25816.31|25880.69|25800.69|9
1733477740000|2024-12-06 09:35:40|25896.84|25816.84|25895.04|25815.04|25897.9|25817.9|25894.69|25814.69|10
1733477750000|2024-12-06 09:35:50|25895.23|25815.23|25897.43|25817.43|25897.92|25817.92|25895.23|25815.23|10
1733477760000|2024-12-06 09:36:00|25898.71|25818.71|25899.13|25819.13|25902.39|25822.39|25898.71|25818.71|10
1733477770000|2024-12-06 09:36:10|25898.75|25818.75|25883.66|25803.66|25898.79|25818.79|25883.66|25803.66|10
1733477780000|2024-12-06 09:36:20|25881.74|25801.74|25876.86|25796.86|25881.74|25801.74|25875.94|25795.94|10
1733477790000|2024-12-06 09:36:30|25877.18|25797.18|25881.61|25801.61|25881.87|25801.87|25877.17|25797.17|10
1733477800000|2024-12-06 09:36:40|25881.81|25801.81|25877.36|25797.36|25881.81|25801.81|25877.36|25797.36|10
1733477810000|2024-12-06 09:36:50|25877.17|25797.17|25874.69|25794.69|25877.26|25797.26|25874.47|25794.47|10
1733477820000|2024-12-06 09:37:00|25873.67|25793.67|25873|25793|25873.91|25793.91|25869.49|25789.49|10
1733477830000|2024-12-06 09:37:10|25873.49|25793.49|25880.72|25800.72|25881.07|25801.07|25872.91|25792.91|10
1733477840000|2024-12-06 09:37:20|25881.52|25801.52|25883.58|25803.58|25885.32|25805.32|25881.52|25801.52|10
1733477850000|2024-12-06 09:37:30|25883.33|25803.33|25888.02|25808.02|25889.24|25809.24|25882.65|25802.65|10
1733477860000|2024-12-06 09:37:40|25888.36|25808.36|25887.89|25807.89|25888.83|25808.83|25886.96|25806.96|10
1733477870000|2024-12-06 09:37:50|25887.82|25807.82|25874.3|25794.3|25887.82|25807.82|25873.68|25793.68|9
1733477880000|2024-12-06 09:38:00|25875.06|25795.06|25877.79|25797.79|25877.79|25797.79|25874.79|25794.79|10
1733477890000|2024-12-06 09:38:10|25879.02|25799.02|25879.59|25799.59|25882.07|25802.07|25878.72|25798.72|10
1733477900000|2024-12-06 09:38:20|25879.06|25799.06|25880.08|25800.08|25880.08|25800.08|25878.4|25798.4|10
1733477910000|2024-12-06 09:38:30|25879.72|25799.72|25888.13|25808.13|25888.13|25808.13|25879.72|25799.72|10
1733477920000|2024-12-06 09:38:40|25888.15|25808.15|25891.37|25811.37|25894.09|25814.09|25888.15|25808.15|10
1733477930000|2024-12-06 09:38:50|25891.03|25811.03|25894.43|25814.43|25895.83|25815.83|25890.68|25810.68|10
1733477940000|2024-12-06 09:39:00|25893.16|25813.16|25890.36|25810.36|25893.16|25813.16|25889.61|25809.61|10
1733477950000|2024-12-06 09:39:10|25891.02|25811.02|25893.18|25813.18|25893.18|25813.18|25889.15|25809.15|10
1733477960000|2024-12-06 09:39:20|25893.01|25813.01|25889.53|25809.53|25893.57|25813.57|25889.53|25809.53|10
1733477970000|2024-12-06 09:39:30|25888.46|25808.46|25885.05|25805.05|25888.46|25808.46|25885.05|25805.05|10
1733477980000|2024-12-06 09:39:40|25885.22|25805.22|25886.9|25806.9|25888.44|25808.44|25885.2|25805.2|10
1733477990000|2024-12-06 09:39:50|25885.92|25805.92|25888.49|25808.49|25888.57|25808.57|25885.92|25805.92|10
1733478000000|2024-12-06 09:40:00|25888.47|25808.47|25886.63|25806.63|25888.71|25808.71|25886.63|25806.63|10
1733478010000|2024-12-06 09:40:10|25886.6|25806.6|25893.07|25813.07|25893.07|25813.07|25885.21|25805.21|10
1733478020000|2024-12-06 09:40:20|25894.29|25814.29|25901.43|25821.43|25901.43|25821.43|25894.22|25814.22|10
1733478030000|2024-12-06 09:40:30|25902.04|25822.04|25891.95|25811.95|25902.05|25822.05|25891.95|25811.95|10
1733478040000|2024-12-06 09:40:40|25892.33|25812.33|25889.57|25809.57|25892.6|25812.6|25889.57|25809.57|10
1733478050000|2024-12-06 09:40:50|25887.79|25807.79|25888.32|25808.32|25888.32|25808.32|25886.8|25806.8|10
1733478060000|2024-12-06 09:41:00|25888.84|25808.84|25893.74|25813.74|25894.26|25814.26|25888.82|25808.82|10
1733478070000|2024-12-06 09:41:10|25895.58|25815.58|25903.59|25823.59|25903.64|25823.64|25895.58|25815.58|9
1733478080000|2024-12-06 09:41:20|25904.3|25824.3|25904.96|25824.96|25905.79|25825.79|25904.26|25824.26|10
1733478090000|2024-12-06 09:41:30|25905.94|25825.94|25907.37|25827.37|25908.09|25828.09|25905.94|25825.94|10
1733478100000|2024-12-06 09:41:40|25907.02|25827.02|25910.61|25830.61|25910.61|25830.61|25907.02|25827.02|10
1733478110000|2024-12-06 09:41:50|25910.96|25830.96|25913.95|25833.95|25913.95|25833.95|25910.51|25830.51|10
1733478120000|2024-12-06 09:42:00|25914.08|25834.08|25924.01|25844.01|25924.01|25844.01|25913.5|25833.5|9
1733478130000|2024-12-06 09:42:10|25925.57|25845.57|25931.14|25851.14|25931.14|25851.14|25925.57|25845.57|10
1733478140000|2024-12-06 09:42:20|25931.23|25851.23|25931.82|25851.82|25931.9|25851.9|25929.06|25849.06|10
1733478150000|2024-12-06 09:42:30|25934.27|25854.27|25936.66|25856.66|25937.79|25857.79|25932.49|25852.49|10
1733478160000|2024-12-06 09:42:40|25935|25855|25937.6|25857.6|25937.69|25857.69|25934.32|25854.32|10
1733478170000|2024-12-06 09:42:50|25948.1|25868.1|25944.02|25864.02|25948.1|25868.1|25943.95|25863.95|10
1733478180000|2024-12-06 09:43:00|25944.25|25864.25|25938.9|25858.9|25944.25|25864.25|25938.9|25858.9|10
1733478190000|2024-12-06 09:43:10|25938.64|25858.64|25933.07|25853.07|25938.64|25858.64|25933.07|25853.07|10
1733478200000|2024-12-06 09:43:20|25932.75|25852.75|25930.11|25850.11|25932.75|25852.75|25930.11|25850.11|10
1733478210000|2024-12-06 09:43:30|25930.07|25850.07|25931.79|25851.79|25933.8|25853.8|25930.07|25850.07|10
1733478220000|2024-12-06 09:43:40|25932.04|25852.04|25931.33|25851.33|25932.04|25852.04|25931.1|25851.1|10
1733478230000|2024-12-06 09:43:50|25931.34|25851.34|25932.23|25852.23|25932.23|25852.23|25930.85|25850.85|10
1733478240000|2024-12-06 09:44:00|25932.18|25852.18|25932.22|25852.22|25933.7|25853.7|25932.15|25852.15|10
1733478250000|2024-12-06 09:44:10|25934.04|25854.04|25938.04|25858.04|25938.04|25858.04|25934.04|25854.04|10
1733478260000|2024-12-06 09:44:20|25938.84|25858.84|25942.7|25862.7|25943.24|25863.24|25938.84|25858.84|10
1733478270000|2024-12-06 09:44:30|25942.4|25862.4|25945.01|25865.01|25945.01|25865.01|25942.4|25862.4|10
1733478280000|2024-12-06 09:44:40|25945.31|25865.31|25947.04|25867.04|25947.04|25867.04|25945.18|25865.18|9
1733478290000|2024-12-06 09:44:50|25947.33|25867.33|25948.4|25868.4|25948.4|25868.4|25947.13|25867.13|9
1733478300000|2024-12-06 09:45:00|25948.68|25868.68|25950.41|25870.41|25950.79|25870.79|25948.46|25868.46|10
1733478310000|2024-12-06 09:45:10|25950.56|25870.56|25949.25|25869.25|25951.82|25871.82|25949.25|25869.25|10
1733478320000|2024-12-06 09:45:20|25949.76|25869.76|25951.73|25871.73|25951.73|25871.73|25949.05|25869.05|10
1733478330000|2024-12-06 09:45:30|25951.76|25871.76|25957.36|25877.36|25957.36|25877.36|25951.76|25871.76|10
1733478340000|2024-12-06 09:45:40|25958.29|25878.29|25962.21|25882.21|25962.21|25882.21|25958.29|25878.29|10
1733478350000|2024-12-06 09:45:50|25962.79|25882.79|25965.86|25885.86|25965.86|25885.86|25962.79|25882.79|10
1733478360000|2024-12-06 09:46:00|25966.23|25886.23|25966.98|25886.98|25967.08|25887.08|25965.3|25885.3|9
1733478370000|2024-12-06 09:46:10|25966.07|25886.07|25966.75|25886.75|25966.75|25886.75|25966.07|25886.07|10
1733478380000|2024-12-06 09:46:20|25966.31|25886.31|25961.9|25881.9|25967.03|25887.03|25961.9|25881.9|10
1733478390000|2024-12-06 09:46:30|25960.36|25880.36|25949.51|25869.51|25960.36|25880.36|25949.4|25869.4|10
1733478400000|2024-12-06 09:46:40|25950.35|25870.35|25950.61|25870.61|25950.61|25870.61|25949.29|25869.29|10
1733478410000|2024-12-06 09:46:50|25951.31|25871.31|25949.95|25869.95|25951.31|25871.31|25949.94|25869.94|10
1733478420000|2024-12-06 09:47:00|25950.3|25870.3|25945.52|25865.52|25950.38|25870.38|25945.52|25865.52|10
1733478430000|2024-12-06 09:47:10|25945.67|25865.67|25940.44|25860.44|25945.67|25865.67|25940.44|25860.44|10
1733478440000|2024-12-06 09:47:20|25939.68|25859.68|25940.49|25860.49|25940.49|25860.49|25937.66|25857.66|10
1733478450000|2024-12-06 09:47:30|25940.33|25860.33|25946.7|25866.7|25946.7|25866.7|25940.21|25860.21|10
1733478460000|2024-12-06 09:47:40|25947.32|25867.32|25947.13|25867.13|25948.76|25868.76|25946.75|25866.75|10
1733478470000|2024-12-06 09:47:50|25946.94|25866.94|25945.27|25865.27|25947.05|25867.05|25945.27|25865.27|10
1733478480000|2024-12-06 09:48:00|25944.1|25864.1|25935.58|25855.58|25944.1|25864.1|25935.58|25855.58|10
1733478490000|2024-12-06 09:48:10|25936.1|25856.1|25939.1|25859.1|25939.5|25859.5|25936.1|25856.1|10
1733478500000|2024-12-06 09:48:20|25939.53|25859.53|25939.32|25859.32|25940.65|25860.65|25939.32|25859.32|9
1733478510000|2024-12-06 09:48:30|25939.02|25859.02|25939.39|25859.39|25939.39|25859.39|25938.26|25858.26|10
1733478520000|2024-12-06 09:48:40|25939.48|25859.48|25943.77|25863.77|25943.77|25863.77|25939.14|25859.14|10
1733478530000|2024-12-06 09:48:50|25943.48|25863.48|25933.55|25853.55|25943.56|25863.56|25933.55|25853.55|10
1733478540000|2024-12-06 09:49:00|25934.28|25854.28|25933.06|25853.06|25934.5|25854.5|25933.06|25853.06|9
1733478550000|2024-12-06 09:49:10|25933.24|25853.24|25936.73|25856.73|25938.56|25858.56|25933.24|25853.24|9
1733478560000|2024-12-06 09:49:20|25936.52|25856.52|25939.18|25859.18|25939.18|25859.18|25936.52|25856.52|10
1733478570000|2024-12-06 09:49:30|25939.51|25859.51|25942.26|25862.26|25942.26|25862.26|25939.51|25859.51|10
1733478580000|2024-12-06 09:49:40|25942.29|25862.29|25940.7|25860.7|25943.9|25863.9|25940.7|25860.7|10
1733478590000|2024-12-06 09:49:50|25941.41|25861.41|25937.75|25857.75|25942.02|25862.02|25937.36|25857.36|8
1733478600000|2024-12-06 09:50:00|25937.62|25857.62|25935.75|25855.75|25937.62|25857.62|25935.75|25855.75|10
1733478610000|2024-12-06 09:50:10|25935.44|25855.44|25929.09|25849.09|25935.44|25855.44|25929.09|25849.09|10
1733478620000|2024-12-06 09:50:20|25928.43|25848.43|25921.56|25841.56|25928.43|25848.43|25921.56|25841.56|10
1733478630000|2024-12-06 09:50:30|25920.56|25840.56|25916.14|25836.14|25920.56|25840.56|25916.14|25836.14|10
1733478640000|2024-12-06 09:50:40|25915.98|25835.98|25902.3|25822.3|25915.98|25835.98|25902.3|25822.3|10
1733478650000|2024-12-06 09:50:50|25901.54|25821.54|25893.44|25813.44|25901.54|25821.54|25893|25813|10
1733478660000|2024-12-06 09:51:00|25893.16|25813.16|25903.23|25823.23|25903.23|25823.23|25893.16|25813.16|10
1733478670000|2024-12-06 09:51:10|25906.26|25826.26|25906.49|25826.49|25907.95|25827.95|25905.54|25825.54|10
1733478680000|2024-12-06 09:51:20|25906.77|25826.77|25904.9|25824.9|25906.77|25826.77|25903.41|25823.41|10
1733478690000|2024-12-06 09:51:30|25905.51|25825.51|25905.86|25825.86|25905.96|25825.96|25905.09|25825.09|10
1733478700000|2024-12-06 09:51:40|25905.74|25825.74|25907.51|25827.51|25907.52|25827.52|25904.78|25824.78|10
1733478710000|2024-12-06 09:51:50|25906.68|25826.68|25891.35|25811.35|25912.31|25832.31|25890.6|25810.6|9
1733478720000|2024-12-06 09:52:00|25892.59|25812.59|25908.79|25828.79|25910.91|25830.91|25892.59|25812.59|10
1733478730000|2024-12-06 09:52:10|25908.54|25828.54|25925.72|25845.72|25925.72|25845.72|25908.54|25828.54|10
1733478740000|2024-12-06 09:52:20|25924.87|25844.87|25930.98|25850.98|25930.98|25850.98|25922.85|25842.85|10
1733478750000|2024-12-06 09:52:30|25930.57|25850.57|25931.82|25851.82|25931.82|25851.82|25928.15|25848.15|10
1733478760000|2024-12-06 09:52:40|25932.47|25852.47|25922.02|25842.02|25932.47|25852.47|25922.02|25842.02|10
1733478770000|2024-12-06 09:52:50|25921.03|25841.03|25916.95|25836.95|25921.03|25841.03|25916.28|25836.28|10
1733478780000|2024-12-06 09:53:00|25916.03|25836.03|25910.34|25830.34|25916.91|25836.91|25910.09|25830.09|9
1733478790000|2024-12-06 09:53:10|25909.97|25829.97|25912.83|25832.83|25915.3|25835.3|25909.97|25829.97|10
1733478800000|2024-12-06 09:53:20|25913.26|25833.26|25920.83|25840.83|25920.83|25840.83|25913.26|25833.26|10
1733478810000|2024-12-06 09:53:30|25926.26|25846.26|25935.99|25855.99|25936.65|25856.65|25926.26|25846.26|10
1733478820000|2024-12-06 09:53:40|25937.15|25857.15|25938.25|25858.25|25938.25|25858.25|25936.06|25856.06|10
1733478830000|2024-12-06 09:53:50|25936.82|25856.82|25931.37|25851.37|25937.08|25857.08|25931.37|25851.37|10
1733478840000|2024-12-06 09:54:00|25930.03|25850.03|25925.28|25845.28|25930.03|25850.03|25925.28|25845.28|10
1733478850000|2024-12-06 09:54:10|25924.97|25844.97|25926.72|25846.72|25927.65|25847.65|25924.97|25844.97|10
1733478860000|2024-12-06 09:54:20|25926.84|25846.84|25921.02|25841.02|25927.02|25847.02|25920.82|25840.82|10
1733478870000|2024-12-06 09:54:30|25920.51|25840.51|25920.72|25840.72|25921.03|25841.03|25919.72|25839.72|10
1733478880000|2024-12-06 09:54:40|25920.43|25840.43|25921.05|25841.05|25921.18|25841.18|25919.99|25839.99|10
1733478890000|2024-12-06 09:54:50|25921.3|25841.3|25926.71|25846.71|25926.88|25846.88|25921.3|25841.3|10
1733478900000|2024-12-06 09:55:00|25927.44|25847.44|25931.63|25851.63|25931.63|25851.63|25927.31|25847.31|10
1733478910000|2024-12-06 09:55:10|25933.83|25853.83|25936.79|25856.79|25937.51|25857.51|25933.83|25853.83|10
1733478920000|2024-12-06 09:55:20|25937.07|25857.07|25937.2|25857.2|25937.57|25857.57|25936.93|25856.93|10
1733478930000|2024-12-06 09:55:30|25936.83|25856.83|25932.99|25852.99|25936.83|25856.83|25932.72|25852.72|10
1733478940000|2024-12-06 09:55:40|25932.42|25852.42|25930.41|25850.41|25932.63|25852.63|25930.41|25850.41|10
1733478950000|2024-12-06 09:55:50|25928.73|25848.73|25924.87|25844.87|25928.73|25848.73|25924.19|25844.19|10
1733478960000|2024-12-06 09:56:00|25923.67|25843.67|25923.07|25843.07|25923.85|25843.85|25922.7|25842.7|9
1733478970000|2024-12-06 09:56:10|25921.65|25841.65|25917.32|25837.32|25921.65|25841.65|25917.32|25837.32|10
1733478980000|2024-12-06 09:56:20|25916.17|25836.17|25906.17|25826.17|25916.17|25836.17|25906.17|25826.17|10
1733478990000|2024-12-06 09:56:30|25905.94|25825.94|25907.17|25827.17|25907.17|25827.17|25905.28|25825.28|10
1733479000000|2024-12-06 09:56:40|25906.81|25826.81|25904.93|25824.93|25908.7|25828.7|25904.93|25824.93|10
1733479010000|2024-12-06 09:56:50|25903.59|25823.59|25896.75|25816.75|25903.59|25823.59|25896.75|25816.75|10
1733479020000|2024-12-06 09:57:00|25896.17|25816.17|25883.55|25803.55|25896.17|25816.17|25883.55|25803.55|10
1733479030000|2024-12-06 09:57:10|25881.72|25801.72|25861.63|25781.63|25881.72|25801.72|25861.63|25781.63|10
1733479040000|2024-12-06 09:57:20|25857.42|25777.42|25838.68|25758.68|25857.42|25777.42|25838.68|25758.68|10
1733479050000|2024-12-06 09:57:30|25837.97|25757.97|25834.99|25754.99|25838|25758|25834.99|25754.99|10
1733479060000|2024-12-06 09:57:40|25834.75|25754.75|25834.34|25754.34|25834.9|25754.9|25832.68|25752.68|10
1733479070000|2024-12-06 09:57:50|25834.18|25754.18|25837.05|25757.05|25837.05|25757.05|25834.18|25754.18|10
1733479080000|2024-12-06 09:58:00|25837.35|25757.35|25840.01|25760.01|25840.29|25760.29|25836.33|25756.33|9
1733479090000|2024-12-06 09:58:10|25839.88|25759.88|25855.82|25775.82|25855.82|25775.82|25839.88|25759.88|10
1733479100000|2024-12-06 09:58:20|25856.69|25776.69|25855.76|25775.76|25858.55|25778.55|25855.76|25775.76|9
1733479110000|2024-12-06 09:58:30|25854.92|25774.92|25862.36|25782.36|25862.36|25782.36|25854.81|25774.81|10
1733479120000|2024-12-06 09:58:40|25863.23|25783.23|25865.01|25785.01|25865.64|25785.64|25863.23|25783.23|10
1733479130000|2024-12-06 09:58:50|25865.27|25785.27|25865.87|25785.87|25866.49|25786.49|25865.27|25785.27|10
1733479140000|2024-12-06 09:59:00|25865.56|25785.56|25867.34|25787.34|25867.34|25787.34|25865.28|25785.28|10
1733479150000|2024-12-06 09:59:10|25868.16|25788.16|25871.66|25791.66|25871.66|25791.66|25868.16|25788.16|10
1733479160000|2024-12-06 09:59:20|25871.95|25791.95|25872.19|25792.19|25872.39|25792.39|25871.62|25791.62|10
1733479170000|2024-12-06 09:59:30|25872.7|25792.7|25877.6|25797.6|25877.88|25797.88|25871.86|25791.86|10
1733479180000|2024-12-06 09:59:40|25876.92|25796.92|25874.37|25794.37|25876.92|25796.92|25874.22|25794.22|10
1733479190000|2024-12-06 09:59:50|25873.88|25793.88|25870.71|25790.71|25873.88|25793.88|25870.71|25790.71|10
1733479200000|2024-12-06 10:00:00|25868.34|25788.34|25866.92|25786.92|25868.34|25788.34|25862.63|25782.63|10
1733479210000|2024-12-06 10:00:10|25867.65|25787.65|25870.6|25790.6|25871.89|25791.89|25867.65|25787.65|10
1733479220000|2024-12-06 10:00:20|25869.21|25789.21|25869.58|25789.58|25869.87|25789.87|25868.18|25788.18|10
1733479230000|2024-12-06 10:00:30|25868.97|25788.97|25873.14|25793.14|25873.14|25793.14|25868.97|25788.97|10
1733479240000|2024-12-06 10:00:40|25873.5|25793.5|25883.79|25803.79|25883.79|25803.79|25873.5|25793.5|10
1733479250000|2024-12-06 10:00:50|25882.75|25802.75|25882.86|25802.86|25883.82|25803.82|25880.59|25800.59|10
1733479260000|2024-12-06 10:01:00|25883|25803|25884.28|25804.28|25884.28|25804.28|25882.75|25802.75|10
1733479270000|2024-12-06 10:01:10|25883.65|25803.65|25885.32|25805.32|25886.09|25806.09|25881.11|25801.11|10
1733479280000|2024-12-06 10:01:20|25885.28|25805.28|25876.37|25796.37|25885.28|25805.28|25874.43|25794.43|10
1733479290000|2024-12-06 10:01:30|25875.67|25795.67|25871.36|25791.36|25875.67|25795.67|25871.36|25791.36|10
1733479300000|2024-12-06 10:01:40|25870.46|25790.46|25869.68|25789.68|25871.36|25791.36|25868.54|25788.54|10
1733479310000|2024-12-06 10:01:50|25870.2|25790.2|25865.08|25785.08|25870.2|25790.2|25864.58|25784.58|10
1733479320000|2024-12-06 10:02:00|25866.22|25786.22|25871.88|25791.88|25871.88|25791.88|25866.22|25786.22|9
1733479330000|2024-12-06 10:02:10|25872.75|25792.75|25872.13|25792.13|25873.63|25793.63|25872.13|25792.13|10
1733479340000|2024-12-06 10:02:20|25870.95|25790.95|25870.45|25790.45|25871.1|25791.1|25866.98|25786.98|10
1733479350000|2024-12-06 10:02:30|25871.69|25791.69|25864.04|25784.04|25871.91|25791.91|25864.04|25784.04|10
1733479360000|2024-12-06 10:02:40|25861.7|25781.7|25845.27|25765.27|25861.7|25781.7|25845.27|25765.27|10
1733479370000|2024-12-06 10:02:50|25845.63|25765.63|25835.06|25755.06|25845.63|25765.63|25835.06|25755.06|10
1733479380000|2024-12-06 10:03:00|25833.53|25753.53|25830.22|25750.22|25833.53|25753.53|25830.22|25750.22|10
1733479390000|2024-12-06 10:03:10|25829.58|25749.58|25830.17|25750.17|25832.17|25752.17|25829.58|25749.58|10
1733479400000|2024-12-06 10:03:20|25830.31|25750.31|25830.77|25750.77|25831.04|25751.04|25829.13|25749.13|10
1733479410000|2024-12-06 10:03:30|25831.41|25751.41|25827.93|25747.93|25831.41|25751.41|25827.42|25747.42|10
1733479420000|2024-12-06 10:03:40|25829.21|25749.21|25834.69|25754.69|25835.37|25755.37|25828.12|25748.12|10
1733479430000|2024-12-06 10:03:50|25833.92|25753.92|25832.73|25752.73|25833.92|25753.92|25831.79|25751.79|10
1733479440000|2024-12-06 10:04:00|25832.15|25752.15|25819.59|25739.59|25832.15|25752.15|25819.59|25739.59|10
1733479450000|2024-12-06 10:04:10|25819.62|25739.62|25816.45|25736.45|25819.62|25739.62|25816.45|25736.45|10
1733479460000|2024-12-06 10:04:20|25818.4|25738.4|25815.54|25735.54|25819.17|25739.17|25815.54|25735.54|10
1733479470000|2024-12-06 10:04:30|25814.82|25734.82|25807.3|25727.3|25814.82|25734.82|25807.3|25727.3|10
1733479480000|2024-12-06 10:04:40|25805.55|25725.55|25796.96|25716.96|25805.55|25725.55|25796.96|25716.96|10
1733479490000|2024-12-06 10:04:50|25796.91|25716.91|25792.72|25712.72|25797.1|25717.1|25792.69|25712.69|10
1733479500000|2024-12-06 10:05:00|25793.66|25713.66|25798.94|25718.94|25798.94|25718.94|25793.01|25713.01|10
1733479510000|2024-12-06 10:05:10|25801.1|25721.1|25800.25|25720.25|25803.18|25723.18|25800.25|25720.25|10
1733479520000|2024-12-06 10:05:20|25800.48|25720.48|25797.74|25717.74|25800.59|25720.59|25796.45|25716.45|10
1733479530000|2024-12-06 10:05:30|25797.86|25717.86|25800.48|25720.48|25800.48|25720.48|25797.68|25717.68|10
1733479540000|2024-12-06 10:05:40|25800.52|25720.52|25805.48|25725.48|25805.48|25725.48|25800.26|25720.26|10
1733479550000|2024-12-06 10:05:50|25804.81|25724.81|25801.25|25721.25|25804.81|25724.81|25801.25|25721.25|10
1733479560000|2024-12-06 10:06:00|25800.61|25720.61|25798.34|25718.34|25800.61|25720.61|25796.78|25716.78|10
1733479570000|2024-12-06 10:06:10|25798.15|25718.15|25789.69|25709.69|25798.15|25718.15|25789.69|25709.69|10
1733479580000|2024-12-06 10:06:20|25789.18|25709.18|25787.31|25707.31|25789.18|25709.18|25786.61|25706.61|10
1733479590000|2024-12-06 10:06:30|25787.21|25707.21|25783.83|25703.83|25787.21|25707.21|25783.83|25703.83|10
1733479600000|2024-12-06 10:06:40|25784.36|25704.36|25782.61|25702.61|25784.36|25704.36|25782.61|25702.61|10
1733479610000|2024-12-06 10:06:50|25780.38|25700.38|25783.24|25703.24|25783.24|25703.24|25780.19|25700.19|10
1733479620000|2024-12-06 10:07:00|25783.56|25703.56|25780.96|25700.96|25784.68|25704.68|25780.96|25700.96|10
1733479630000|2024-12-06 10:07:10|25780.22|25700.22|25777.73|25697.73|25781.07|25701.07|25777.73|25697.73|10
1733479640000|2024-12-06 10:07:20|25777.93|25697.93|25775.78|25695.78|25777.93|25697.93|25775.78|25695.78|10
1733479650000|2024-12-06 10:07:30|25775.91|25695.91|25769.59|25689.59|25775.91|25695.91|25769.49|25689.49|10
1733479660000|2024-12-06 10:07:40|25769.75|25689.75|25760.58|25680.58|25769.75|25689.75|25760.31|25680.31|10
1733479670000|2024-12-06 10:07:50|25761.57|25681.57|25757.11|25677.11|25763.49|25683.49|25755.18|25675.18|10
1733479680000|2024-12-06 10:08:00|25758.06|25678.06|25754.16|25674.16|25758.06|25678.06|25754.16|25674.16|10
1733479690000|2024-12-06 10:08:10|25753.89|25673.89|25741.14|25661.14|25753.89|25673.89|25741.14|25661.14|10
1733479700000|2024-12-06 10:08:20|25740.21|25660.21|25731.53|25651.53|25740.21|25660.21|25731.53|25651.53|10
1733479710000|2024-12-06 10:08:30|25731.46|25651.46|25730.89|25650.89|25731.84|25651.84|25730.63|25650.63|10
1733479720000|2024-12-06 10:08:40|25731.27|25651.27|25732.76|25652.76|25733.71|25653.71|25731.27|25651.27|10
1733479730000|2024-12-06 10:08:50|25732.62|25652.62|25738.76|25658.76|25738.76|25658.76|25732.62|25652.62|10
1733479740000|2024-12-06 10:09:00|25739.35|25659.35|25744.1|25664.1|25744.1|25664.1|25739.35|25659.35|10
1733479750000|2024-12-06 10:09:10|25744.41|25664.41|25752.16|25672.16|25752.16|25672.16|25744.41|25664.41|10
1733479760000|2024-12-06 10:09:20|25752.51|25672.51|25759.91|25679.91|25759.91|25679.91|25752.51|25672.51|9
1733479770000|2024-12-06 10:09:30|25759.48|25679.48|25757.82|25677.82|25759.48|25679.48|25756.38|25676.38|10
1733479780000|2024-12-06 10:09:40|25758.14|25678.14|25757.47|25677.47|25758.14|25678.14|25756.01|25676.01|10
1733479790000|2024-12-06 10:09:50|25758.28|25678.28|25756.27|25676.27|25760.3|25680.3|25756.26|25676.26|9
1733479800000|2024-12-06 10:10:00|25754.73|25674.73|25752.63|25672.63|25754.73|25674.73|25750.88|25670.88|10
1733479810000|2024-12-06 10:10:10|25752.7|25672.7|25742.3|25662.3|25752.7|25672.7|25742.03|25662.03|9
1733479820000|2024-12-06 10:10:20|25742.67|25662.67|25741.87|25661.87|25742.86|25662.86|25741.87|25661.87|10
1733479830000|2024-12-06 10:10:30|25741.64|25661.64|25735.25|25655.25|25741.64|25661.64|25735.25|25655.25|10
1733479840000|2024-12-06 10:10:40|25734.06|25654.06|25731.47|25651.47|25734.06|25654.06|25730.48|25650.48|10
1733479850000|2024-12-06 10:10:50|25731.62|25651.62|25727.07|25647.07|25731.62|25651.62|25727.07|25647.07|10
1733479860000|2024-12-06 10:11:00|25727.77|25647.77|25732.71|25652.71|25732.71|25652.71|25727.24|25647.24|10
1733479870000|2024-12-06 10:11:10|25732.82|25652.82|25728.01|25648.01|25734.06|25654.06|25728.01|25648.01|9
1733479880000|2024-12-06 10:11:20|25728.48|25648.48|25727.01|25647.01|25728.48|25648.48|25726.53|25646.53|10
1733479890000|2024-12-06 10:11:30|25727.02|25647.02|25727.16|25647.16|25728.37|25648.37|25726.41|25646.41|10
1733479900000|2024-12-06 10:11:40|25727.09|25647.09|25732.21|25652.21|25732.91|25652.91|25726.81|25646.81|10
1733479910000|2024-12-06 10:11:50|25731.27|25651.27|25732.39|25652.39|25732.86|25652.86|25731.25|25651.25|10
1733479920000|2024-12-06 10:12:00|25733.69|25653.69|25726.68|25646.68|25734.71|25654.71|25726.68|25646.68|10
1733479930000|2024-12-06 10:12:10|25725.86|25645.86|25722.09|25642.09|25725.86|25645.86|25721.41|25641.41|10
1733479940000|2024-12-06 10:12:20|25721.67|25641.67|25714.14|25634.14|25721.67|25641.67|25713.5|25633.5|10
1733479950000|2024-12-06 10:12:30|25714.21|25634.21|25707.16|25627.16|25714.82|25634.82|25707.16|25627.16|10
1733479960000|2024-12-06 10:12:40|25704.67|25624.67|25703.14|25623.14|25704.67|25624.67|25702.72|25622.72|10
1733479970000|2024-12-06 10:12:50|25703.56|25623.56|25699.06|25619.06|25703.56|25623.56|25699.06|25619.06|10
1733479980000|2024-12-06 10:13:00|25698.13|25618.13|25702.82|25622.82|25702.82|25622.82|25697.11|25617.11|10
1733479990000|2024-12-06 10:13:10|25702.93|25622.93|25707.87|25627.87|25707.87|25627.87|25702.93|25622.93|10
1733480000000|2024-12-06 10:13:20|25707.57|25627.57|25705.75|25625.75|25708.32|25628.32|25705.75|25625.75|10
1733480010000|2024-12-06 10:13:30|25705.57|25625.57|25706.54|25626.54|25709.27|25629.27|25705.57|25625.57|10
1733480020000|2024-12-06 10:13:40|25705.7|25625.7|25711.14|25631.14|25711.14|25631.14|25704.64|25624.64|10
1733480030000|2024-12-06 10:13:50|25712.09|25632.09|25715.37|25635.37|25715.37|25635.37|25712.09|25632.09|10
1733480040000|2024-12-06 10:14:00|25715.51|25635.51|25705.61|25625.61|25715.51|25635.51|25705.61|25625.61|10
1733480050000|2024-12-06 10:14:10|25704.27|25624.27|25702.12|25622.12|25704.92|25624.92|25702.12|25622.12|10
1733480060000|2024-12-06 10:14:20|25701.78|25621.78|25697.8|25617.8|25703.12|25623.12|25697.8|25617.8|10
1733480070000|2024-12-06 10:14:30|25698.13|25618.13|25696.78|25616.78|25698.13|25618.13|25692.34|25612.34|10
1733480080000|2024-12-06 10:14:40|25697.85|25617.85|25706.39|25626.39|25706.58|25626.58|25697.63|25617.63|10
1733480090000|2024-12-06 10:14:50|25706.03|25626.03|25704.33|25624.33|25706.21|25626.21|25703.7|25623.7|10
1733480100000|2024-12-06 10:15:00|25704.75|25624.75|25706.71|25626.71|25706.71|25626.71|25702.87|25622.87|10
1733480110000|2024-12-06 10:15:10|25708.02|25628.02|25718.08|25638.08|25718.08|25638.08|25707.29|25627.29|10
1733480120000|2024-12-06 10:15:20|25719.4|25639.4|25730.51|25650.51|25730.51|25650.51|25719.4|25639.4|10
1733480130000|2024-12-06 10:15:30|25732.2|25652.2|25739.51|25659.51|25739.51|25659.51|25730.38|25650.38|10
1733480140000|2024-12-06 10:15:40|25740.29|25660.29|25745.49|25665.49|25745.49|25665.49|25740.29|25660.29|10
1733480150000|2024-12-06 10:15:50|25747.18|25667.18|25752.08|25672.08|25752.63|25672.63|25746.91|25666.91|10
1733480160000|2024-12-06 10:16:00|25751.46|25671.46|25752.53|25672.53|25753.19|25673.19|25750|25670|10
1733480170000|2024-12-06 10:16:10|25752.66|25672.66|25756.7|25676.7|25756.7|25676.7|25752.66|25672.66|10
1733480180000|2024-12-06 10:16:20|25757.76|25677.76|25761.24|25681.24|25761.24|25681.24|25757.76|25677.76|10
1733480190000|2024-12-06 10:16:30|25761.61|25681.61|25765.17|25685.17|25766.68|25686.68|25761.4|25681.4|10
1733480200000|2024-12-06 10:16:40|25765.52|25685.52|25766.29|25686.29|25766.29|25686.29|25763.73|25683.73|10
1733480210000|2024-12-06 10:16:50|25766.56|25686.56|25773.16|25693.16|25773.16|25693.16|25766.56|25686.56|10
1733480220000|2024-12-06 10:17:00|25772.88|25692.88|25774.34|25694.34|25774.34|25694.34|25772.77|25692.77|10
1733480230000|2024-12-06 10:17:10|25773.1|25693.1|25777.33|25697.33|25779.65|25699.65|25772.49|25692.49|10
1733480240000|2024-12-06 10:17:20|25777.97|25697.97|25771.95|25691.95|25778.21|25698.21|25771.95|25691.95|10
1733480250000|2024-12-06 10:17:30|25771|25691|25773.22|25693.22|25773.22|25693.22|25770.76|25690.76|10
1733480260000|2024-12-06 10:17:40|25773.21|25693.21|25778.02|25698.02|25778.02|25698.02|25772.47|25692.47|10
1733480270000|2024-12-06 10:17:50|25777.17|25697.17|25773.14|25693.14|25777.17|25697.17|25773.09|25693.09|10
1733480280000|2024-12-06 10:18:00|25772.61|25692.61|25773.17|25693.17|25773.6|25693.6|25772.53|25692.53|10
1733480290000|2024-12-06 10:18:10|25773.35|25693.35|25770.31|25690.31|25773.35|25693.35|25770.31|25690.31|10
1733480300000|2024-12-06 10:18:20|25769.66|25689.66|25766.84|25686.84|25769.66|25689.66|25766.84|25686.84|10
1733480310000|2024-12-06 10:18:30|25764.08|25684.08|25754.13|25674.13|25764.08|25684.08|25754.13|25674.13|10
1733480320000|2024-12-06 10:18:40|25753.07|25673.07|25749.96|25669.96|25755.67|25675.67|25749.87|25669.87|10
1733480330000|2024-12-06 10:18:50|25750.04|25670.04|25739.44|25659.44|25750.04|25670.04|25739.44|25659.44|10
1733480340000|2024-12-06 10:19:00|25741.44|25661.44|25747.64|25667.64|25747.64|25667.64|25740.28|25660.28|10
1733480350000|2024-12-06 10:19:10|25748.84|25668.84|25755.43|25675.43|25755.43|25675.43|25748.84|25668.84|10
1733480360000|2024-12-06 10:19:20|25756.19|25676.19|25752.21|25672.21|25756.19|25676.19|25752.21|25672.21|10
1733480370000|2024-12-06 10:19:30|25751.51|25671.51|25744.65|25664.65|25751.51|25671.51|25744.65|25664.65|10
1733480380000|2024-12-06 10:19:40|25743.38|25663.38|25747.27|25667.27|25747.27|25667.27|25742.6|25662.6|10
1733480390000|2024-12-06 10:19:50|25747.93|25667.93|25758.28|25678.28|25758.28|25678.28|25747.93|25667.93|10
1733480400000|2024-12-06 10:20:00|25758.21|25678.21|25757.4|25677.4|25758.21|25678.21|25756.28|25676.28|10
1733480410000|2024-12-06 10:20:10|25755.97|25675.97|25749.92|25669.92|25755.97|25675.97|25749.5|25669.5|10
1733480420000|2024-12-06 10:20:20|25749.61|25669.61|25753.39|25673.39|25753.39|25673.39|25748.24|25668.24|10
1733480430000|2024-12-06 10:20:30|25753.79|25673.79|25751.06|25671.06|25756|25676|25751.06|25671.06|9
1733480440000|2024-12-06 10:20:40|25750.5|25670.5|25750.71|25670.71|25751.92|25671.92|25750.4|25670.4|10
1733480450000|2024-12-06 10:20:50|25750.27|25670.27|25749.92|25669.92|25750.27|25670.27|25748.96|25668.96|10
1733480460000|2024-12-06 10:21:00|25748.96|25668.96|25747.26|25667.26|25748.96|25668.96|25746.82|25666.82|9
1733480470000|2024-12-06 10:21:10|25743.06|25663.06|25740.2|25660.2|25743.06|25663.06|25740.2|25660.2|10
1733480480000|2024-12-06 10:21:20|25739.99|25659.99|25740.89|25660.89|25740.89|25660.89|25734.43|25654.43|10
1733480490000|2024-12-06 10:21:30|25741.33|25661.33|25741.57|25661.57|25742.05|25662.05|25739.22|25659.22|10
1733480500000|2024-12-06 10:21:40|25742.52|25662.52|25744.19|25664.19|25744.19|25664.19|25742.36|25662.36|10
1733480510000|2024-12-06 10:21:50|25744.72|25664.72|25742.83|25662.83|25746.51|25666.51|25742.78|25662.78|10
1733480520000|2024-12-06 10:22:00|25742.88|25662.88|25744.15|25664.15|25744.15|25664.15|25741.73|25661.73|10
1733480530000|2024-12-06 10:22:10|25744.48|25664.48|25747.23|25667.23|25747.63|25667.63|25744.39|25664.39|10
1733480540000|2024-12-06 10:22:20|25746.81|25666.81|25748.77|25668.77|25748.77|25668.77|25745.82|25665.82|10
1733480550000|2024-12-06 10:22:30|25749.46|25669.46|25746.36|25666.36|25750.43|25670.43|25745.33|25665.33|10
1733480560000|2024-12-06 10:22:40|25745.57|25665.57|25737.54|25657.54|25745.57|25665.57|25737.54|25657.54|10
1733480570000|2024-12-06 10:22:50|25736.54|25656.54|25738.38|25658.38|25739.55|25659.55|25736.54|25656.54|10
1733480580000|2024-12-06 10:23:00|25738.63|25658.63|25733.63|25653.63|25739.64|25659.64|25733.63|25653.63|10
1733480590000|2024-12-06 10:23:10|25731.98|25651.98|25719.61|25639.61|25731.98|25651.98|25719.61|25639.61|10
1733480600000|2024-12-06 10:23:20|25713.78|25633.78|25699.34|25619.34|25713.78|25633.78|25699.34|25619.34|10
1733480610000|2024-12-06 10:23:30|25699.09|25619.09|25694.87|25614.87|25699.09|25619.09|25694.87|25614.87|10
1733480620000|2024-12-06 10:23:40|25694.41|25614.41|25688.93|25608.93|25694.41|25614.41|25688.93|25608.93|10
1733480630000|2024-12-06 10:23:50|25687.55|25607.55|25689.02|25609.02|25689.02|25609.02|25684.13|25604.13|10
1733480640000|2024-12-06 10:24:00|25689.5|25609.5|25702.04|25622.04|25702.04|25622.04|25689.5|25609.5|10
1733480650000|2024-12-06 10:24:10|25704.79|25624.79|25720.84|25640.84|25720.84|25640.84|25704.79|25624.79|10
1733480660000|2024-12-06 10:24:20|25723.34|25643.34|25720.12|25640.12|25724|25644|25719.51|25639.51|10
1733480670000|2024-12-06 10:24:30|25721.49|25641.49|25729.25|25649.25|25729.25|25649.25|25721.49|25641.49|10
1733480680000|2024-12-06 10:24:40|25730.54|25650.54|25737.01|25657.01|25737.8|25657.8|25730.54|25650.54|10
1733480690000|2024-12-06 10:24:50|25737.65|25657.65|25743.64|25663.64|25743.64|25663.64|25737.13|25657.13|10
1733480700000|2024-12-06 10:25:00|25743.66|25663.66|25737.33|25657.33|25743.66|25663.66|25737.33|25657.33|10
1733480710000|2024-12-06 10:25:10|25735.54|25655.54|25731.53|25651.53|25735.54|25655.54|25730.74|25650.74|10
1733480720000|2024-12-06 10:25:20|25730.87|25650.87|25728.5|25648.5|25730.87|25650.87|25728.5|25648.5|9
1733480730000|2024-12-06 10:25:30|25727.22|25647.22|25725.23|25645.23|25728.03|25648.03|25725.23|25645.23|9
1733480740000|2024-12-06 10:25:40|25724.14|25644.14|25716.77|25636.77|25724.14|25644.14|25716.77|25636.77|10
1733480750000|2024-12-06 10:25:50|25717.29|25637.29|25711.67|25631.67|25717.29|25637.29|25711.67|25631.67|10
1733480760000|2024-12-06 10:26:00|25711.15|25631.15|25711.56|25631.56|25712.1|25632.1|25709.85|25629.85|10
1733480770000|2024-12-06 10:26:10|25712.07|25632.07|25716.23|25636.23|25716.34|25636.34|25712.07|25632.07|10
1733480780000|2024-12-06 10:26:20|25718.68|25638.68|25717.51|25637.51|25719.16|25639.16|25717.2|25637.2|10
1733480790000|2024-12-06 10:26:30|25718.51|25638.51|25718.06|25638.06|25719.57|25639.57|25717.94|25637.94|10
1733480800000|2024-12-06 10:26:40|25718.54|25638.54|25720.62|25640.62|25720.62|25640.62|25718.31|25638.31|10
1733480810000|2024-12-06 10:26:50|25720.37|25640.37|25722.06|25642.06|25722.16|25642.16|25720.3|25640.3|10
1733480820000|2024-12-06 10:27:00|25721.76|25641.76|25718.61|25638.61|25721.76|25641.76|25718.2|25638.2|10
1733480830000|2024-12-06 10:27:10|25718.24|25638.24|25726.06|25646.06|25726.06|25646.06|25718.17|25638.17|10
1733480840000|2024-12-06 10:27:20|25727.68|25647.68|25739.44|25659.44|25739.44|25659.44|25727.68|25647.68|10
1733480850000|2024-12-06 10:27:30|25740.25|25660.25|25744.67|25664.67|25745.67|25665.67|25740.25|25660.25|10
1733480860000|2024-12-06 10:27:40|25744.35|25664.35|25741.92|25661.92|25744.89|25664.89|25741.89|25661.89|9
1733480870000|2024-12-06 10:27:50|25741.37|25661.37|25743.92|25663.92|25743.92|25663.92|25740.26|25660.26|10
1733480880000|2024-12-06 10:28:00|25743.24|25663.24|25739.77|25659.77|25743.32|25663.32|25739.77|25659.77|10
1733480890000|2024-12-06 10:28:10|25739.73|25659.73|25742.52|25662.52|25742.52|25662.52|25739.73|25659.73|10
1733480900000|2024-12-06 10:28:20|25743.07|25663.07|25748.22|25668.22|25748.22|25668.22|25743.07|25663.07|10
1733480910000|2024-12-06 10:28:30|25748.5|25668.5|25751.35|25671.35|25751.4|25671.4|25748.5|25668.5|10
1733480920000|2024-12-06 10:28:40|25751.05|25671.05|25755.79|25675.79|25755.79|25675.79|25751.05|25671.05|9
1733480930000|2024-12-06 10:28:50|25756.53|25676.53|25765.06|25685.06|25765.06|25685.06|25756.53|25676.53|10
1733480940000|2024-12-06 10:29:00|25765.83|25685.83|25763.26|25683.26|25767.42|25687.42|25763.25|25683.25|10
1733480950000|2024-12-06 10:29:10|25761.75|25681.75|25759.43|25679.43|25761.75|25681.75|25758.39|25678.39|10
1733480960000|2024-12-06 10:29:20|25759.88|25679.88|25753.87|25673.87|25759.88|25679.88|25753.87|25673.87|10
1733480970000|2024-12-06 10:29:30|25753.73|25673.73|25756.2|25676.2|25756.2|25676.2|25753.16|25673.16|9
1733480980000|2024-12-06 10:29:40|25755.48|25675.48|25756.66|25676.66|25756.66|25676.66|25755.33|25675.33|10
1733480990000|2024-12-06 10:29:50|25756.96|25676.96|25755.1|25675.1|25757.35|25677.35|25755.1|25675.1|10
1733481000000|2024-12-06 10:30:00|25754.99|25674.99|25757.89|25677.89|25758.4|25678.4|25754.86|25674.86|10
1733481010000|2024-12-06 10:30:10|25758.5|25678.5|25751.34|25671.34|25758.5|25678.5|25751.34|25671.34|10
1733481020000|2024-12-06 10:30:20|25749.69|25669.69|25748.01|25668.01|25749.69|25669.69|25747.38|25667.38|10
1733481030000|2024-12-06 10:30:30|25748.31|25668.31|25753.14|25673.14|25753.14|25673.14|25748.31|25668.31|10
1733481040000|2024-12-06 10:30:40|25751.36|25671.36|25748.48|25668.48|25751.36|25671.36|25748.48|25668.48|9
1733481050000|2024-12-06 10:30:50|25747.4|25667.4|25747.41|25667.41|25748|25668|25746.71|25666.71|10
1733481060000|2024-12-06 10:31:00|25746.78|25666.78|25751.17|25671.17|25751.17|25671.17|25746.5|25666.5|10
1733481070000|2024-12-06 10:31:10|25751.4|25671.4|25749.86|25669.86|25751.4|25671.4|25748.86|25668.86|10
1733481080000|2024-12-06 10:31:20|25748.74|25668.74|25739.6|25659.6|25748.74|25668.74|25739.6|25659.6|10
1733481090000|2024-12-06 10:31:30|25739.19|25659.19|25740.48|25660.48|25740.52|25660.52|25736.28|25656.28|10
1733481100000|2024-12-06 10:31:40|25743.47|25663.47|25746.85|25666.85|25747.12|25667.12|25743.47|25663.47|10
1733481110000|2024-12-06 10:31:50|25747.76|25667.76|25741.95|25661.95|25747.76|25667.76|25741.95|25661.95|10
1733481120000|2024-12-06 10:32:00|25740.89|25660.89|25741.56|25661.56|25741.56|25661.56|25739.91|25659.91|10
1733481130000|2024-12-06 10:32:10|25741.32|25661.32|25747.65|25667.65|25747.65|25667.65|25741.32|25661.32|10
1733481140000|2024-12-06 10:32:20|25747.54|25667.54|25760.79|25680.79|25760.79|25680.79|25747.43|25667.43|10
1733481150000|2024-12-06 10:32:30|25762.44|25682.44|25770.53|25690.53|25770.53|25690.53|25762.44|25682.44|10
1733481160000|2024-12-06 10:32:40|25771.32|25691.32|25767.92|25687.92|25773.25|25693.25|25767.92|25687.92|10
1733481170000|2024-12-06 10:32:50|25765.54|25685.54|25755.04|25675.04|25766.67|25686.67|25755.04|25675.04|10
1733481180000|2024-12-06 10:33:00|25753.57|25673.57|25751.73|25671.73|25753.57|25673.57|25749.06|25669.06|10
1733481190000|2024-12-06 10:33:10|25748.6|25668.6|25742.97|25662.97|25749.22|25669.22|25742.97|25662.97|10
1733481200000|2024-12-06 10:33:20|25740.57|25660.57|25731.34|25651.34|25740.57|25660.57|25731.34|25651.34|10
1733481210000|2024-12-06 10:33:30|25728.8|25648.8|25725.33|25645.33|25728.8|25648.8|25724.65|25644.65|10
1733481220000|2024-12-06 10:33:40|25724.79|25644.79|25724.31|25644.31|25727.52|25647.52|25723.87|25643.87|10
1733481230000|2024-12-06 10:33:50|25724.28|25644.28|25724.78|25644.78|25725.18|25645.18|25723.48|25643.48|10
1733481240000|2024-12-06 10:34:00|25726.2|25646.2|25723.44|25643.44|25727.18|25647.18|25723.44|25643.44|10
1733481250000|2024-12-06 10:34:10|25722.43|25642.43|25723.27|25643.27|25723.75|25643.75|25722.43|25642.43|10
1733481260000|2024-12-06 10:34:20|25722.79|25642.79|25723.9|25643.9|25724.87|25644.87|25722.79|25642.79|10
1733481270000|2024-12-06 10:34:30|25723.92|25643.92|25723.07|25643.07|25723.92|25643.92|25721.93|25641.93|10
1733481280000|2024-12-06 10:34:40|25725.18|25645.18|25734.71|25654.71|25734.71|25654.71|25725.18|25645.18|10
1733481290000|2024-12-06 10:34:50|25735.34|25655.34|25744.26|25664.26|25744.26|25664.26|25735|25655|10
1733481300000|2024-12-06 10:35:00|25745.06|25665.06|25751.83|25671.83|25751.83|25671.83|25745.06|25665.06|10
1733481310000|2024-12-06 10:35:10|25753.67|25673.67|25760.69|25680.69|25760.69|25680.69|25753.32|25673.32|10
1733481320000|2024-12-06 10:35:20|25761.7|25681.7|25762.54|25682.54|25762.54|25682.54|25760.67|25680.67|10
1733481330000|2024-12-06 10:35:30|25763.87|25683.87|25777.73|25697.73|25777.73|25697.73|25763.87|25683.87|10
1733481340000|2024-12-06 10:35:40|25777.65|25697.65|25787.7|25707.7|25787.7|25707.7|25777.65|25697.65|10
1733481350000|2024-12-06 10:35:50|25790.51|25710.51|25802.52|25722.52|25802.52|25722.52|25790.41|25710.41|10
1733481360000|2024-12-06 10:36:00|25803.37|25723.37|25807.85|25727.85|25809.41|25729.41|25803.37|25723.37|10
1733481370000|2024-12-06 10:36:10|25807.49|25727.49|25807.67|25727.67|25809.38|25729.38|25805.65|25725.65|10
1733481380000|2024-12-06 10:36:20|25806.79|25726.79|25803.47|25723.47|25806.98|25726.98|25802.8|25722.8|10
1733481390000|2024-12-06 10:36:30|25802.82|25722.82|25803.8|25723.8|25804.37|25724.37|25801.55|25721.55|10
1733481400000|2024-12-06 10:36:40|25804.31|25724.31|25810.25|25730.25|25810.42|25730.42|25804.31|25724.31|10
1733481410000|2024-12-06 10:36:50|25810.68|25730.68|25820.29|25740.29|25820.29|25740.29|25810.68|25730.68|10
1733481420000|2024-12-06 10:37:00|25819.63|25739.63|25819.04|25739.04|25820.92|25740.92|25819.04|25739.04|10
1733481430000|2024-12-06 10:37:10|25818.51|25738.51|25819.86|25739.86|25819.86|25739.86|25817.97|25737.97|9
1733481440000|2024-12-06 10:37:20|25819.71|25739.71|25821.04|25741.04|25821.23|25741.23|25819.07|25739.07|10
1733481450000|2024-12-06 10:37:30|25821.38|25741.38|25822.87|25742.87|25823.32|25743.32|25821.24|25741.24|10
1733481460000|2024-12-06 10:37:40|25823.04|25743.04|25825.55|25745.55|25825.55|25745.55|25821.97|25741.97|9
1733481470000|2024-12-06 10:37:50|25825.43|25745.43|25828.09|25748.09|25828.09|25748.09|25825.43|25745.43|10
1733481480000|2024-12-06 10:38:00|25828.35|25748.35|25830.95|25750.95|25831.13|25751.13|25828.35|25748.35|10
1733481490000|2024-12-06 10:38:10|25831.51|25751.51|25831.76|25751.76|25832.38|25752.38|25830.21|25750.21|10
1733481500000|2024-12-06 10:38:20|25831.42|25751.42|25828.33|25748.33|25831.42|25751.42|25828.07|25748.07|10
1733481510000|2024-12-06 10:38:30|25828.71|25748.71|25823.18|25743.18|25828.71|25748.71|25823.18|25743.18|10
1733481520000|2024-12-06 10:38:40|25822.06|25742.06|25821.25|25741.25|25822.06|25742.06|25819.67|25739.67|10
1733481530000|2024-12-06 10:38:50|25821.54|25741.54|25818.34|25738.34|25822.73|25742.73|25818.34|25738.34|10
1733481540000|2024-12-06 10:39:00|25818.41|25738.41|25819.35|25739.35|25819.52|25739.52|25817.01|25737.01|10
1733481550000|2024-12-06 10:39:10|25820.3|25740.3|25820.32|25740.32|25821.02|25741.02|25820.3|25740.3|9
1733481560000|2024-12-06 10:39:20|25820.08|25740.08|25806.59|25726.59|25820.08|25740.08|25804.79|25724.79|10
1733481570000|2024-12-06 10:39:30|25807.12|25727.12|25806.87|25726.87|25807.46|25727.46|25806.48|25726.48|10
1733481580000|2024-12-06 10:39:40|25806.28|25726.28|25806.06|25726.06|25806.33|25726.33|25805.03|25725.03|10
1733481590000|2024-12-06 10:39:50|25806.36|25726.36|25805.17|25725.17|25807.13|25727.13|25805.13|25725.13|10
1733481600000|2024-12-06 10:40:00|25805.56|25725.56|25804.55|25724.55|25806.33|25726.33|25804.22|25724.22|9
1733481610000|2024-12-06 10:40:10|25805.23|25725.23|25811.65|25731.65|25811.65|25731.65|25805.23|25725.23|10
1733481620000|2024-12-06 10:40:20|25810.12|25730.12|25809.06|25729.06|25811.2|25731.2|25808.87|25728.87|10
1733481630000|2024-12-06 10:40:30|25808.69|25728.69|25806.72|25726.72|25809.29|25729.29|25806.15|25726.15|10
1733481640000|2024-12-06 10:40:40|25806.75|25726.75|25805.63|25725.63|25806.75|25726.75|25805.37|25725.37|10
1733481650000|2024-12-06 10:40:50|25805.81|25725.81|25807.74|25727.74|25808.24|25728.24|25805.81|25725.81|10
1733481660000|2024-12-06 10:41:00|25808.37|25728.37|25812.14|25732.14|25812.46|25732.46|25808.16|25728.16|10
1733481670000|2024-12-06 10:41:10|25813.39|25733.39|25820.8|25740.8|25820.8|25740.8|25813.39|25733.39|10
1733481680000|2024-12-06 10:41:20|25820.72|25740.72|25813.65|25733.65|25820.72|25740.72|25813.65|25733.65|10
1733481690000|2024-12-06 10:41:30|25813.26|25733.26|25813.82|25733.82|25814.44|25734.44|25812.95|25732.95|10
1733481700000|2024-12-06 10:41:40|25814.23|25734.23|25814.32|25734.32|25814.32|25734.32|25813.01|25733.01|10
1733481710000|2024-12-06 10:41:50|25814.79|25734.79|25819.17|25739.17|25819.17|25739.17|25814.79|25734.79|10
1733481720000|2024-12-06 10:42:00|25819.94|25739.94|25813.9|25733.9|25820.24|25740.24|25813.9|25733.9|9
1733481730000|2024-12-06 10:42:10|25812.47|25732.47|25808.91|25728.91|25812.47|25732.47|25808.91|25728.91|10
1733481740000|2024-12-06 10:42:20|25808.86|25728.86|25809.04|25729.04|25809.21|25729.21|25808.39|25728.39|10
1733481750000|2024-12-06 10:42:30|25810.47|25730.47|25814.89|25734.89|25815.27|25735.27|25810.47|25730.47|10
1733481760000|2024-12-06 10:42:40|25815.74|25735.74|25818.02|25738.02|25818.02|25738.02|25815.74|25735.74|10
1733481770000|2024-12-06 10:42:50|25818.06|25738.06|25819.59|25739.59|25819.59|25739.59|25818.06|25738.06|10
1733481780000|2024-12-06 10:43:00|25819.8|25739.8|25812.46|25732.46|25819.8|25739.8|25812.46|25732.46|10
1733481790000|2024-12-06 10:43:10|25811.76|25731.76|25807.11|25727.11|25811.76|25731.76|25806.96|25726.96|9
1733481800000|2024-12-06 10:43:20|25807.02|25727.02|25808.62|25728.62|25808.62|25728.62|25806.36|25726.36|10
1733481810000|2024-12-06 10:43:30|25809.06|25729.06|25810.57|25730.57|25810.57|25730.57|25808.79|25728.79|9
1733481820000|2024-12-06 10:43:40|25810.06|25730.06|25810.05|25730.05|25811.61|25731.61|25809.07|25729.07|10
1733481830000|2024-12-06 10:43:50|25808.91|25728.91|25806.66|25726.66|25808.91|25728.91|25806.18|25726.18|10
1733481840000|2024-12-06 10:44:00|25806.69|25726.69|25809.75|25729.75|25809.75|25729.75|25806.14|25726.14|10
1733481850000|2024-12-06 10:44:10|25814.13|25734.13|25810.06|25730.06|25815.16|25735.16|25810.06|25730.06|10
1733481860000|2024-12-06 10:44:20|25810.35|25730.35|25808.12|25728.12|25810.35|25730.35|25808.12|25728.12|10
1733481870000|2024-12-06 10:44:30|25808.36|25728.36|25810.54|25730.54|25810.54|25730.54|25807.86|25727.86|10
1733481880000|2024-12-06 10:44:40|25810.58|25730.58|25814.57|25734.57|25814.57|25734.57|25810.54|25730.54|9
1733481890000|2024-12-06 10:44:50|25815.45|25735.45|25817.22|25737.22|25818.51|25738.51|25815.45|25735.45|10
1733481900000|2024-12-06 10:45:00|25817.01|25737.01|25814.78|25734.78|25817.74|25737.74|25814.78|25734.78|10
1733481910000|2024-12-06 10:45:10|25815.68|25735.68|25813.85|25733.85|25816.78|25736.78|25813.85|25733.85|10
1733481920000|2024-12-06 10:45:20|25814.07|25734.07|25815.65|25735.65|25815.65|25735.65|25814.07|25734.07|10
1733481930000|2024-12-06 10:45:30|25816.15|25736.15|25818.23|25738.23|25818.57|25738.57|25816.15|25736.15|10
1733481940000|2024-12-06 10:45:40|25818.6|25738.6|25815.48|25735.48|25818.6|25738.6|25815.1|25735.1|10
1733481950000|2024-12-06 10:45:50|25816.11|25736.11|25818.56|25738.56|25819.06|25739.06|25816.11|25736.11|10
1733481960000|2024-12-06 10:46:00|25818.05|25738.05|25820.54|25740.54|25820.54|25740.54|25818.05|25738.05|10
1733481970000|2024-12-06 10:46:10|25820.3|25740.3|25823|25743|25823|25743|25820.3|25740.3|10
1733481980000|2024-12-06 10:46:20|25822.92|25742.92|25825.77|25745.77|25825.77|25745.77|25822.92|25742.92|10
1733481990000|2024-12-06 10:46:30|25826.12|25746.12|25831.61|25751.61|25831.61|25751.61|25826.12|25746.12|10
1733482000000|2024-12-06 10:46:40|25831.74|25751.74|25836.47|25756.47|25836.47|25756.47|25831.74|25751.74|9
1733482010000|2024-12-06 10:46:50|25836.53|25756.53|25838.27|25758.27|25838.27|25758.27|25836.53|25756.53|10
1733482020000|2024-12-06 10:47:00|25838.57|25758.57|25848.12|25768.12|25848.12|25768.12|25838.57|25758.57|10
1733482030000|2024-12-06 10:47:10|25848.61|25768.61|25852.59|25772.59|25852.59|25772.59|25848.61|25768.61|10
1733482040000|2024-12-06 10:47:20|25852.81|25772.81|25865.38|25785.38|25865.95|25785.95|25852.81|25772.81|10
1733482050000|2024-12-06 10:47:30|25865.56|25785.56|25866.04|25786.04|25867.26|25787.26|25864.32|25784.32|10
1733482060000|2024-12-06 10:47:40|25866.2|25786.2|25868.76|25788.76|25869.37|25789.37|25866.17|25786.17|10
1733482070000|2024-12-06 10:47:50|25868.73|25788.73|25870.2|25790.2|25870.2|25790.2|25868.66|25788.66|10
1733482080000|2024-12-06 10:48:00|25870.36|25790.36|25867.83|25787.83|25870.36|25790.36|25867.29|25787.29|9
1733482090000|2024-12-06 10:48:10|25867.43|25787.43|25869.45|25789.45|25869.45|25789.45|25867.13|25787.13|10
1733482100000|2024-12-06 10:48:20|25868.91|25788.91|25869.79|25789.79|25869.79|25789.79|25868.65|25788.65|9
1733482110000|2024-12-06 10:48:30|25870.18|25790.18|25868.45|25788.45|25870.18|25790.18|25868.45|25788.45|10
1733482120000|2024-12-06 10:48:40|25868.5|25788.5|25868.29|25788.29|25870.11|25790.11|25868.29|25788.29|10
1733482130000|2024-12-06 10:48:50|25868.42|25788.42|25869.97|25789.97|25870.2|25790.2|25868.42|25788.42|10
1733482140000|2024-12-06 10:49:00|25870.27|25790.27|25870.63|25790.63|25870.63|25790.63|25868.96|25788.96|10
1733482150000|2024-12-06 10:49:10|25870.93|25790.93|25870.64|25790.64|25871.27|25791.27|25870.64|25790.64|9
1733482160000|2024-12-06 10:49:20|25870.42|25790.42|25867.98|25787.98|25870.43|25790.43|25867.51|25787.51|10
1733482170000|2024-12-06 10:49:30|25867.92|25787.92|25869.42|25789.42|25869.42|25789.42|25867.92|25787.92|10
1733482180000|2024-12-06 10:49:40|25869.81|25789.81|25870.46|25790.46|25871.17|25791.17|25869.81|25789.81|10
1733482190000|2024-12-06 10:49:50|25870.59|25790.59|25871.04|25791.04|25871.04|25791.04|25870.46|25790.46|10
1733482200000|2024-12-06 10:50:00|25870.17|25790.17|25863.51|25783.51|25870.17|25790.17|25863.51|25783.51|10
1733482210000|2024-12-06 10:50:10|25862.63|25782.63|25864.14|25784.14|25864.14|25784.14|25860.66|25780.66|10
1733482220000|2024-12-06 10:50:20|25864.23|25784.23|25870.58|25790.58|25870.58|25790.58|25864.23|25784.23|10
1733482230000|2024-12-06 10:50:30|25870.83|25790.83|25866.35|25786.35|25871.04|25791.04|25866.17|25786.17|10
1733482240000|2024-12-06 10:50:40|25866.17|25786.17|25864.61|25784.61|25866.17|25786.17|25863.79|25783.79|10
1733482250000|2024-12-06 10:50:50|25864.47|25784.47|25864.13|25784.13|25865.21|25785.21|25864.13|25784.13|10
1733482260000|2024-12-06 10:51:00|25864.15|25784.15|25865.33|25785.33|25865.33|25785.33|25863.73|25783.73|10
1733482270000|2024-12-06 10:51:10|25865.94|25785.94|25868.62|25788.62|25868.65|25788.65|25865.94|25785.94|9
1733482280000|2024-12-06 10:51:20|25868.79|25788.79|25875.04|25795.04|25875.04|25795.04|25868.79|25788.79|10
1733482290000|2024-12-06 10:51:30|25875.45|25795.45|25874.69|25794.69|25875.91|25795.91|25874.69|25794.69|10
1733482300000|2024-12-06 10:51:40|25875.1|25795.1|25871.24|25791.24|25875.1|25795.1|25870.99|25790.99|10
1733482310000|2024-12-06 10:51:50|25871.13|25791.13|25869.68|25789.68|25871.13|25791.13|25869.22|25789.22|10
1733482320000|2024-12-06 10:52:00|25869.64|25789.64|25869.05|25789.05|25870.35|25790.35|25869.05|25789.05|10
1733482330000|2024-12-06 10:52:10|25869.36|25789.36|25865.6|25785.6|25869.36|25789.36|25864.68|25784.68|10
1733482340000|2024-12-06 10:52:20|25866.22|25786.22|25866.53|25786.53|25866.59|25786.59|25866|25786|10
1733482350000|2024-12-06 10:52:30|25866.5|25786.5|25866.11|25786.11|25866.5|25786.5|25865.93|25785.93|9
1733482360000|2024-12-06 10:52:40|25866.3|25786.3|25866.8|25786.8|25866.8|25786.8|25866.3|25786.3|9
1733482370000|2024-12-06 10:52:50|25866.25|25786.25|25864.53|25784.53|25866.25|25786.25|25864.2|25784.2|9
1733482380000|2024-12-06 10:53:00|25864.45|25784.45|25865.25|25785.25|25865.25|25785.25|25864.3|25784.3|10
1733482390000|2024-12-06 10:53:10|25865.5|25785.5|25868.84|25788.84|25869.33|25789.33|25865.5|25785.5|10
1733482400000|2024-12-06 10:53:20|25868.9|25788.9|25861.34|25781.34|25868.9|25788.9|25861.34|25781.34|10
1733482410000|2024-12-06 10:53:30|25861.27|25781.27|25858.22|25778.22|25861.27|25781.27|25858.22|25778.22|10
1733482420000|2024-12-06 10:53:40|25859.18|25779.18|25861.16|25781.16|25861.31|25781.31|25859.18|25779.18|10
1733482430000|2024-12-06 10:53:50|25862.11|25782.11|25864.27|25784.27|25865.21|25785.21|25862.11|25782.11|10
1733482440000|2024-12-06 10:54:00|25863.67|25783.67|25864.29|25784.29|25864.29|25784.29|25863.13|25783.13|10
1733482450000|2024-12-06 10:54:10|25864.66|25784.66|25866.75|25786.75|25866.75|25786.75|25864.66|25784.66|10
1733482460000|2024-12-06 10:54:20|25867.6|25787.6|25868.28|25788.28|25869.12|25789.12|25867.6|25787.6|10
1733482470000|2024-12-06 10:54:30|25868.57|25788.57|25863.1|25783.1|25868.6|25788.6|25863.1|25783.1|10
1733482480000|2024-12-06 10:54:40|25862.81|25782.81|25858.01|25778.01|25862.81|25782.81|25858.01|25778.01|10
1733482490000|2024-12-06 10:54:50|25858.11|25778.11|25851.15|25771.15|25858.11|25778.11|25851.15|25771.15|10
1733482500000|2024-12-06 10:55:00|25851.28|25771.28|25849.74|25769.74|25851.28|25771.28|25849.68|25769.68|10
1733482510000|2024-12-06 10:55:10|25849.68|25769.68|25847.69|25767.69|25849.73|25769.73|25847.46|25767.46|9
1733482520000|2024-12-06 10:55:20|25847.68|25767.68|25845.02|25765.02|25847.68|25767.68|25844.24|25764.24|10
1733482530000|2024-12-06 10:55:30|25843.56|25763.56|25843.98|25763.98|25844.53|25764.53|25842.93|25762.93|10
1733482540000|2024-12-06 10:55:40|25844.68|25764.68|25844.78|25764.78|25846.69|25766.69|25844.68|25764.68|10
1733482550000|2024-12-06 10:55:50|25843.82|25763.82|25843.71|25763.71|25843.82|25763.82|25842.86|25762.86|10
1733482560000|2024-12-06 10:56:00|25843.77|25763.77|25845.67|25765.67|25845.67|25765.67|25843.77|25763.77|10
1733482570000|2024-12-06 10:56:10|25845.19|25765.19|25844.93|25764.93|25845.82|25765.82|25844.79|25764.79|10
1733482580000|2024-12-06 10:56:20|25845.46|25765.46|25846.06|25766.06|25846.06|25766.06|25840.54|25760.54|10
1733482590000|2024-12-06 10:56:30|25846.92|25766.92|25850.67|25770.67|25850.67|25770.67|25846.92|25766.92|10
1733482600000|2024-12-06 10:56:40|25851.1|25771.1|25851.35|25771.35|25851.89|25771.89|25851.03|25771.03|9
1733482610000|2024-12-06 10:56:50|25851.08|25771.08|25853.76|25773.76|25853.76|25773.76|25850.89|25770.89|10
1733482620000|2024-12-06 10:57:00|25853.86|25773.86|25855.37|25775.37|25855.37|25775.37|25853.86|25773.86|10
1733482630000|2024-12-06 10:57:10|25856.49|25776.49|25860.61|25780.61|25860.61|25780.61|25856.49|25776.49|10
1733482640000|2024-12-06 10:57:20|25860.69|25780.69|25860.83|25780.83|25861.27|25781.27|25860.28|25780.28|10
1733482650000|2024-12-06 10:57:30|25860.74|25780.74|25859.3|25779.3|25860.82|25780.82|25858.91|25778.91|10
1733482660000|2024-12-06 10:57:40|25859.26|25779.26|25859.85|25779.85|25859.85|25779.85|25859.26|25779.26|10
1733482670000|2024-12-06 10:57:50|25859.94|25779.94|25859.88|25779.88|25860.88|25780.88|25859.88|25779.88|9
1733482680000|2024-12-06 10:58:00|25859.23|25779.23|25856.69|25776.69|25859.57|25779.57|25856.69|25776.69|10
1733482690000|2024-12-06 10:58:10|25856.78|25776.78|25854.9|25774.9|25856.78|25776.78|25854.84|25774.84|9
1733482700000|2024-12-06 10:58:20|25854.79|25774.79|25857.09|25777.09|25857.09|25777.09|25854.79|25774.79|10
1733482710000|2024-12-06 10:58:30|25857.4|25777.4|25857.4|25777.4|25857.42|25777.42|25856.74|25776.74|10
1733482720000|2024-12-06 10:58:40|25857.57|25777.57|25857.95|25777.95|25858.87|25778.87|25857.49|25777.49|10
1733482730000|2024-12-06 10:58:50|25857.78|25777.78|25861.11|25781.11|25862.33|25782.33|25857.78|25777.78|10
1733482740000|2024-12-06 10:59:00|25861.46|25781.46|25862.1|25782.1|25862.1|25782.1|25861.46|25781.46|10
1733482750000|2024-12-06 10:59:10|25862.21|25782.21|25867.19|25787.19|25867.19|25787.19|25861.83|25781.83|10
1733482760000|2024-12-06 10:59:20|25868.02|25788.02|25869.8|25789.8|25869.96|25789.96|25868.02|25788.02|10
1733482770000|2024-12-06 10:59:30|25869.78|25789.78|25866.74|25786.74|25869.78|25789.78|25866.74|25786.74|10
1733482780000|2024-12-06 10:59:40|25867.25|25787.25|25867.39|25787.39|25867.39|25787.39|25866.86|25786.86|10
1733482790000|2024-12-06 10:59:50|25866.53|25786.53|25867.61|25787.61|25867.69|25787.69|25866.35|25786.35|10
1733482800000|2024-12-06 11:00:00|25867.59|25787.59|25867.81|25787.81|25868.73|25788.73|25867.59|25787.59|10
1733482810000|2024-12-06 11:00:10|25867.39|25787.39|25869.72|25789.72|25869.72|25789.72|25867.14|25787.14|10
1733482820000|2024-12-06 11:00:20|25870.28|25790.28|25868.38|25788.38|25870.28|25790.28|25868.38|25788.38|10
1733482830000|2024-12-06 11:00:30|25866.98|25786.98|25853.02|25773.02|25866.98|25786.98|25853.02|25773.02|10
1733482840000|2024-12-06 11:00:40|25852.43|25772.43|25849.89|25769.89|25852.43|25772.43|25847.23|25767.23|9
1733482850000|2024-12-06 11:00:50|25851.97|25771.97|25857.66|25777.66|25857.66|25777.66|25851.97|25771.97|10
1733482860000|2024-12-06 11:01:00|25858.09|25778.09|25863.43|25783.43|25863.43|25783.43|25858.09|25778.09|10
1733482870000|2024-12-06 11:01:10|25863.93|25783.93|25866.69|25786.69|25866.69|25786.69|25863.72|25783.72|10
1733482880000|2024-12-06 11:01:20|25866.36|25786.36|25866.48|25786.48|25866.48|25786.48|25865.37|25785.37|10
1733482890000|2024-12-06 11:01:30|25865.33|25785.33|25869.93|25789.93|25869.93|25789.93|25864.17|25784.17|10
1733482900000|2024-12-06 11:01:40|25870.23|25790.23|25876.97|25796.97|25876.97|25796.97|25870.2|25790.2|10
1733482910000|2024-12-06 11:01:50|25878.09|25798.09|25885.63|25805.63|25885.63|25805.63|25878.09|25798.09|10
1733482920000|2024-12-06 11:02:00|25885.45|25805.45|25885.67|25805.67|25887.31|25807.31|25885.45|25805.45|10
1733482930000|2024-12-06 11:02:10|25884.82|25804.82|25880.49|25800.49|25884.86|25804.86|25880.49|25800.49|10
1733482940000|2024-12-06 11:02:20|25879.53|25799.53|25876.2|25796.2|25879.53|25799.53|25876.2|25796.2|10
1733482950000|2024-12-06 11:02:30|25875.62|25795.62|25882.7|25802.7|25882.7|25802.7|25875.62|25795.62|10
1733482960000|2024-12-06 11:02:40|25882.64|25802.64|25883|25803|25883|25803|25880.82|25800.82|9
1733482970000|2024-12-06 11:02:50|25882.84|25802.84|25886.95|25806.95|25886.95|25806.95|25882.84|25802.84|10
1733482980000|2024-12-06 11:03:00|25887.02|25807.02|25890.55|25810.55|25890.55|25810.55|25887.02|25807.02|10
1733482990000|2024-12-06 11:03:10|25892.73|25812.73|25895.65|25815.65|25896.01|25816.01|25892.73|25812.73|10
1733483000000|2024-12-06 11:03:20|25894.98|25814.98|25897.43|25817.43|25897.43|25817.43|25893.97|25813.97|10
1733483010000|2024-12-06 11:03:30|25896.74|25816.74|25899.52|25819.52|25899.53|25819.53|25896.74|25816.74|10
1733483020000|2024-12-06 11:03:40|25899.22|25819.22|25903.48|25823.48|25903.48|25823.48|25898.86|25818.86|10
1733483030000|2024-12-06 11:03:50|25905.1|25825.1|25912.68|25832.68|25912.68|25832.68|25905.1|25825.1|10
1733483040000|2024-12-06 11:04:00|25913.75|25833.75|25916.31|25836.31|25918.1|25838.1|25913.75|25833.75|10
1733483050000|2024-12-06 11:04:10|25916.74|25836.74|25916.13|25836.13|25918.02|25838.02|25916.13|25836.13|10
1733483060000|2024-12-06 11:04:20|25915.06|25835.06|25912.82|25832.82|25915.06|25835.06|25912.38|25832.38|10
1733483070000|2024-12-06 11:04:30|25913.21|25833.21|25914.25|25834.25|25914.25|25834.25|25912.63|25832.63|10
1733483080000|2024-12-06 11:04:40|25914.51|25834.51|25906.69|25826.69|25914.51|25834.51|25906.69|25826.69|10
1733483090000|2024-12-06 11:04:50|25904.92|25824.92|25901|25821|25904.92|25824.92|25900.71|25820.71|10
1733483100000|2024-12-06 11:05:00|25899.88|25819.88|25896.13|25816.13|25899.88|25819.88|25895.76|25815.76|9
1733483110000|2024-12-06 11:05:10|25895.62|25815.62|25891.95|25811.95|25895.62|25815.62|25891.95|25811.95|10
1733483120000|2024-12-06 11:05:20|25891.28|25811.28|25889.27|25809.27|25891.44|25811.44|25889.27|25809.27|9
1733483130000|2024-12-06 11:05:30|25889.4|25809.4|25891.3|25811.3|25891.88|25811.88|25889.4|25809.4|10
1733483140000|2024-12-06 11:05:40|25891.63|25811.63|25894.62|25814.62|25894.66|25814.66|25891.63|25811.63|10
1733483150000|2024-12-06 11:05:50|25894.61|25814.61|25887.89|25807.89|25894.61|25814.61|25887.89|25807.89|10
1733483160000|2024-12-06 11:06:00|25887.91|25807.91|25894.26|25814.26|25894.26|25814.26|25887.91|25807.91|10
1733483170000|2024-12-06 11:06:10|25894.79|25814.79|25901.23|25821.23|25901.23|25821.23|25894.79|25814.79|10
1733483180000|2024-12-06 11:06:20|25905.48|25825.48|25911.99|25831.99|25911.99|25831.99|25905.48|25825.48|10
1733483190000|2024-12-06 11:06:30|25911.5|25831.5|25917.11|25837.11|25918.73|25838.73|25911.5|25831.5|10
1733483200000|2024-12-06 11:06:40|25917.22|25837.22|25916.09|25836.09|25917.37|25837.37|25916.09|25836.09|10
1733483210000|2024-12-06 11:06:50|25915.89|25835.89|25916.92|25836.92|25916.92|25836.92|25914.47|25834.47|10
1733483220000|2024-12-06 11:07:00|25917.13|25837.13|25913.76|25833.76|25917.13|25837.13|25913.76|25833.76|10
1733483230000|2024-12-06 11:07:10|25912.62|25832.62|25904.53|25824.53|25913.65|25833.65|25904.53|25824.53|10
1733483240000|2024-12-06 11:07:20|25904.41|25824.41|25905.46|25825.46|25905.46|25825.46|25903.53|25823.53|10
1733483250000|2024-12-06 11:07:30|25905.57|25825.57|25905.22|25825.22|25905.57|25825.57|25905.07|25825.07|10
1733483260000|2024-12-06 11:07:40|25905.3|25825.3|25904.33|25824.33|25906.01|25826.01|25904.33|25824.33|10
1733483270000|2024-12-06 11:07:50|25904.39|25824.39|25902.69|25822.69|25904.46|25824.46|25902.58|25822.58|10
1733483280000|2024-12-06 11:08:00|25902.33|25822.33|25898.92|25818.92|25902.33|25822.33|25898.92|25818.92|10
1733483290000|2024-12-06 11:08:10|25899.9|25819.9|25896.28|25816.28|25900.17|25820.17|25896.04|25816.04|10
1733483300000|2024-12-06 11:08:20|25896.06|25816.06|25895.76|25815.76|25896.95|25816.95|25894.97|25814.97|10
1733483310000|2024-12-06 11:08:30|25894.69|25814.69|25887.72|25807.72|25894.69|25814.69|25887.72|25807.72|10
1733483320000|2024-12-06 11:08:40|25886.85|25806.85|25878.44|25798.44|25886.85|25806.85|25878.44|25798.44|10
1733483330000|2024-12-06 11:08:50|25878.79|25798.79|25882.79|25802.79|25883.47|25803.47|25878.79|25798.79|10
1733483340000|2024-12-06 11:09:00|25882.09|25802.09|25882.25|25802.25|25882.99|25802.99|25882.09|25802.09|10
1733483350000|2024-12-06 11:09:10|25882.68|25802.68|25878.8|25798.8|25882.68|25802.68|25878.8|25798.8|10
1733483360000|2024-12-06 11:09:20|25877.9|25797.9|25876.16|25796.16|25878.44|25798.44|25876.16|25796.16|10
1733483370000|2024-12-06 11:09:30|25876.08|25796.08|25875.27|25795.27|25876.68|25796.68|25875.27|25795.27|9
1733483380000|2024-12-06 11:09:40|25875.08|25795.08|25871.11|25791.11|25875.08|25795.08|25870.48|25790.48|10
1733483390000|2024-12-06 11:09:50|25871.08|25791.08|25871.04|25791.04|25871.34|25791.34|25869.57|25789.57|10
1733483400000|2024-12-06 11:10:00|25871.15|25791.15|25877.34|25797.34|25877.34|25797.34|25871.15|25791.15|9
1733483410000|2024-12-06 11:10:10|25877.35|25797.35|25876.14|25796.14|25877.35|25797.35|25876.01|25796.01|10
1733483420000|2024-12-06 11:10:20|25876.37|25796.37|25876.53|25796.53|25876.93|25796.93|25875.85|25795.85|10
1733483430000|2024-12-06 11:10:30|25876.46|25796.46|25878.12|25798.12|25878.13|25798.13|25876.01|25796.01|10
1733483440000|2024-12-06 11:10:40|25878.34|25798.34|25878.38|25798.38|25878.43|25798.43|25877.72|25797.72|10
1733483450000|2024-12-06 11:10:50|25878.6|25798.6|25874.63|25794.63|25878.6|25798.6|25874.59|25794.59|10
1733483460000|2024-12-06 11:11:00|25874.78|25794.78|25869.02|25789.02|25874.78|25794.78|25869.02|25789.02|10
1733483470000|2024-12-06 11:11:10|25868.73|25788.73|25866.03|25786.03|25869.21|25789.21|25866.03|25786.03|10
1733483480000|2024-12-06 11:11:20|25865.01|25785.01|25864.37|25784.37|25866.35|25786.35|25864.37|25784.37|10
1733483490000|2024-12-06 11:11:30|25864.15|25784.15|25857.38|25777.38|25864.34|25784.34|25857.38|25777.38|10
1733483500000|2024-12-06 11:11:40|25856.59|25776.59|25854.52|25774.52|25856.59|25776.59|25854.5|25774.5|10
1733483510000|2024-12-06 11:11:50|25854.33|25774.33|25839.42|25759.42|25854.33|25774.33|25839.42|25759.42|10
1733483520000|2024-12-06 11:12:00|25839.04|25759.04|25832.9|25752.9|25839.04|25759.04|25832.66|25752.66|10
1733483530000|2024-12-06 11:12:10|25833.35|25753.35|25829.35|25749.35|25833.84|25753.84|25829.29|25749.29|9
1733483540000|2024-12-06 11:12:20|25827.92|25747.92|25816.87|25736.87|25827.92|25747.92|25816.87|25736.87|10
1733483550000|2024-12-06 11:12:30|25815.39|25735.39|25812.61|25732.61|25815.39|25735.39|25812.61|25732.61|10
1733483560000|2024-12-06 11:12:40|25811.72|25731.72|25800.26|25720.26|25812.29|25732.29|25800.26|25720.26|10
1733483570000|2024-12-06 11:12:50|25799.48|25719.48|25797.58|25717.58|25799.48|25719.48|25797.47|25717.47|10
1733483580000|2024-12-06 11:13:00|25798.1|25718.1|25808.81|25728.81|25808.81|25728.81|25798.1|25718.1|9
1733483590000|2024-12-06 11:13:10|25810.91|25730.91|25825.9|25745.9|25825.9|25745.9|25810.91|25730.91|10
1733483600000|2024-12-06 11:13:20|25825.47|25745.47|25826.16|25746.16|25826.16|25746.16|25825.14|25745.14|10
1733483610000|2024-12-06 11:13:30|25826.42|25746.42|25826.65|25746.65|25827.17|25747.17|25826.37|25746.37|10
1733483620000|2024-12-06 11:13:40|25825.71|25745.71|25808.69|25728.69|25825.71|25745.71|25808.69|25728.69|10
1733483630000|2024-12-06 11:13:50|25808.62|25728.62|25809.9|25729.9|25810.48|25730.48|25808.45|25728.45|9
1733483640000|2024-12-06 11:14:00|25810.75|25730.75|25808.02|25728.02|25811.05|25731.05|25808.02|25728.02|10
1733483650000|2024-12-06 11:14:10|25807.93|25727.93|25807.9|25727.9|25807.96|25727.96|25806.88|25726.88|10
1733483660000|2024-12-06 11:14:20|25807.96|25727.96|25812.7|25732.7|25812.7|25732.7|25807.96|25727.96|10
1733483670000|2024-12-06 11:14:30|25812.76|25732.76|25813.99|25733.99|25813.99|25733.99|25811.77|25731.77|9
1733483680000|2024-12-06 11:14:40|25814.21|25734.21|25811.85|25731.85|25814.63|25734.63|25811.72|25731.72|10
1733483690000|2024-12-06 11:14:50|25811.8|25731.8|25816.45|25736.45|25816.45|25736.45|25811.78|25731.78|10
1733483700000|2024-12-06 11:15:00|25817.02|25737.02|25818.63|25738.63|25818.63|25738.63|25817.02|25737.02|9
1733483710000|2024-12-06 11:15:10|25819.07|25739.07|25820.41|25740.41|25821.55|25741.55|25819.07|25739.07|10
1733483720000|2024-12-06 11:15:20|25820.61|25740.61|25815.54|25735.54|25820.61|25740.61|25815.54|25735.54|10
1733483730000|2024-12-06 11:15:30|25814.55|25734.55|25808.75|25728.75|25814.55|25734.55|25808.75|25728.75|10
1733483740000|2024-12-06 11:15:40|25808.64|25728.64|25806.52|25726.52|25808.64|25728.64|25805.69|25725.69|10
1733483750000|2024-12-06 11:15:50|25806.43|25726.43|25805.83|25725.83|25806.62|25726.62|25805.83|25725.83|10
1733483760000|2024-12-06 11:16:00|25806.24|25726.24|25806.34|25726.34|25806.34|25726.34|25805.28|25725.28|10
1733483770000|2024-12-06 11:16:10|25805.71|25725.71|25806.65|25726.65|25807.38|25727.38|25805.54|25725.54|10
1733483780000|2024-12-06 11:16:20|25806.79|25726.79|25807.05|25727.05|25807.87|25727.87|25804.63|25724.63|10
1733483790000|2024-12-06 11:16:30|25808.89|25728.89|25811.53|25731.53|25811.75|25731.75|25808.89|25728.89|9
1733483800000|2024-12-06 11:16:40|25812.48|25732.48|25810.65|25730.65|25812.87|25732.87|25810.65|25730.65|10
1733483810000|2024-12-06 11:16:50|25810.24|25730.24|25808.61|25728.61|25810.24|25730.24|25808.61|25728.61|10
1733483820000|2024-12-06 11:17:00|25808.21|25728.21|25806.16|25726.16|25808.21|25728.21|25805.43|25725.43|10
1733483830000|2024-12-06 11:17:10|25806.55|25726.55|25809.57|25729.57|25809.57|25729.57|25805.71|25725.71|10
1733483840000|2024-12-06 11:17:20|25809.37|25729.37|25808.89|25728.89|25809.69|25729.69|25807.4|25727.4|10
1733483850000|2024-12-06 11:17:30|25809.6|25729.6|25805.22|25725.22|25810.85|25730.85|25804.77|25724.77|10
1733483860000|2024-12-06 11:17:40|25805.01|25725.01|25797.01|25717.01|25805.01|25725.01|25797.01|25717.01|10
1733483870000|2024-12-06 11:17:50|25797.39|25717.39|25800.99|25720.99|25800.99|25720.99|25797.39|25717.39|10
1733483880000|2024-12-06 11:18:00|25800.6|25720.6|25810.04|25730.04|25810.04|25730.04|25800.6|25720.6|10
1733483890000|2024-12-06 11:18:10|25811.53|25731.53|25814.71|25734.71|25815.68|25735.68|25811.53|25731.53|10
1733483900000|2024-12-06 11:18:20|25813.15|25733.15|25812.81|25732.81|25813.51|25733.51|25811.14|25731.14|10
1733483910000|2024-12-06 11:18:30|25812.56|25732.56|25811.09|25731.09|25812.64|25732.64|25810.29|25730.29|10
1733483920000|2024-12-06 11:18:40|25811.44|25731.44|25813.6|25733.6|25813.6|25733.6|25811.43|25731.43|10
1733483930000|2024-12-06 11:18:50|25814.42|25734.42|25815.38|25735.38|25816.62|25736.62|25814.42|25734.42|10
1733483940000|2024-12-06 11:19:00|25818.8|25738.8|25820.81|25740.81|25820.81|25740.81|25818.59|25738.59|10
1733483950000|2024-12-06 11:19:10|25820.5|25740.5|25821.3|25741.3|25822.19|25742.19|25820.4|25740.4|10
1733483960000|2024-12-06 11:19:20|25820.37|25740.37|25817.37|25737.37|25820.52|25740.52|25817.37|25737.37|10
1733483970000|2024-12-06 11:19:30|25814.73|25734.73|25814.5|25734.5|25814.73|25734.73|25812.6|25732.6|10
1733483980000|2024-12-06 11:19:40|25816.35|25736.35|25813.57|25733.57|25817.29|25737.29|25813.57|25733.57|10
1733483990000|2024-12-06 11:19:50|25813.66|25733.66|25810.78|25730.78|25813.66|25733.66|25810.6|25730.6|10
1733484000000|2024-12-06 11:20:00|25811|25731|25811.91|25731.91|25811.91|25731.91|25810.4|25730.4|10
1733484010000|2024-12-06 11:20:10|25812.11|25732.11|25812.71|25732.71|25813.18|25733.18|25811.77|25731.77|10
1733484020000|2024-12-06 11:20:20|25812.6|25732.6|25813.92|25733.92|25815.42|25735.42|25812.6|25732.6|10
1733484030000|2024-12-06 11:20:30|25813.61|25733.61|25808.52|25728.52|25813.61|25733.61|25808.52|25728.52|10
1733484040000|2024-12-06 11:20:40|25808.8|25728.8|25811.59|25731.59|25811.59|25731.59|25808.8|25728.8|10
1733484050000|2024-12-06 11:20:50|25812.26|25732.26|25809.2|25729.2|25812.38|25732.38|25808.91|25728.91|9
1733484060000|2024-12-06 11:21:00|25808.49|25728.49|25805.75|25725.75|25809.4|25729.4|25805.75|25725.75|10
1733484070000|2024-12-06 11:21:10|25805.89|25725.89|25804.46|25724.46|25806.48|25726.48|25804.46|25724.46|10
1733484080000|2024-12-06 11:21:20|25803.72|25723.72|25789.25|25709.25|25803.72|25723.72|25789.25|25709.25|10
1733484090000|2024-12-06 11:21:30|25789.21|25709.21|25789.88|25709.88|25789.88|25709.88|25787.21|25707.21|10
1733484100000|2024-12-06 11:21:40|25789.8|25709.8|25783.22|25703.22|25789.8|25709.8|25783.22|25703.22|10
1733484110000|2024-12-06 11:21:50|25783.34|25703.34|25785.14|25705.14|25785.14|25705.14|25783.34|25703.34|10
1733484120000|2024-12-06 11:22:00|25784.39|25704.39|25785.76|25705.76|25785.76|25705.76|25784.19|25704.19|10
1733484130000|2024-12-06 11:22:10|25784.95|25704.95|25785.31|25705.31|25785.31|25705.31|25782.28|25702.28|10
1733484140000|2024-12-06 11:22:20|25785.58|25705.58|25782.61|25702.61|25785.58|25705.58|25782.61|25702.61|10
1733484150000|2024-12-06 11:22:30|25781.74|25701.74|25779.22|25699.22|25781.74|25701.74|25779.04|25699.04|10
1733484160000|2024-12-06 11:22:40|25778.95|25698.95|25782.88|25702.88|25782.88|25702.88|25778.46|25698.46|10
1733484170000|2024-12-06 11:22:50|25782.74|25702.74|25793.88|25713.88|25793.88|25713.88|25782.74|25702.74|10
1733484180000|2024-12-06 11:23:00|25794.97|25714.97|25810.25|25730.25|25810.25|25730.25|25794.97|25714.97|10
1733484190000|2024-12-06 11:23:10|25810.15|25730.15|25809.44|25729.44|25810.38|25730.38|25806.85|25726.85|10
1733484200000|2024-12-06 11:23:20|25811.84|25731.84|25817.27|25737.27|25817.27|25737.27|25811.19|25731.19|10
1733484210000|2024-12-06 11:23:30|25817.2|25737.2|25823.91|25743.91|25823.91|25743.91|25817.2|25737.2|10
1733484220000|2024-12-06 11:23:40|25824.2|25744.2|25822.64|25742.64|25824.73|25744.73|25822.64|25742.64|10
1733484230000|2024-12-06 11:23:50|25822.57|25742.57|25826.96|25746.96|25826.96|25746.96|25822.57|25742.57|10
1733484240000|2024-12-06 11:24:00|25827.04|25747.04|25826.46|25746.46|25827.79|25747.79|25826.46|25746.46|10
1733484250000|2024-12-06 11:24:10|25826.42|25746.42|25831.18|25751.18|25831.5|25751.5|25826.09|25746.09|10
1733484260000|2024-12-06 11:24:20|25831.63|25751.63|25830.1|25750.1|25831.63|25751.63|25829.76|25749.76|10
1733484270000|2024-12-06 11:24:30|25829.7|25749.7|25829.84|25749.84|25831.8|25751.8|25829.7|25749.7|10
1733484280000|2024-12-06 11:24:40|25830.29|25750.29|25828.5|25748.5|25830.29|25750.29|25827.63|25747.63|10
1733484290000|2024-12-06 11:24:50|25830.37|25750.37|25827.76|25747.76|25830.37|25750.37|25826.23|25746.23|10
1733484300000|2024-12-06 11:25:00|25827.38|25747.38|25825.03|25745.03|25827.84|25747.84|25825.03|25745.03|10
1733484310000|2024-12-06 11:25:10|25825.57|25745.57|25824.13|25744.13|25826.66|25746.66|25824.13|25744.13|10
1733484320000|2024-12-06 11:25:20|25824.65|25744.65|25825.84|25745.84|25825.93|25745.93|25824.65|25744.65|10
1733484330000|2024-12-06 11:25:30|25824.84|25744.84|25825.76|25745.76|25826.81|25746.81|25824.72|25744.72|10
1733484340000|2024-12-06 11:25:40|25825.44|25745.44|25823.21|25743.21|25826.87|25746.87|25823.21|25743.21|10
1733484350000|2024-12-06 11:25:50|25822.73|25742.73|25820.85|25740.85|25822.73|25742.73|25820.85|25740.85|10
1733484360000|2024-12-06 11:26:00|25821.45|25741.45|25822.89|25742.89|25822.98|25742.98|25820.64|25740.64|10
1733484370000|2024-12-06 11:26:10|25822.99|25742.99|25823.01|25743.01|25823.52|25743.52|25822.8|25742.8|10
1733484380000|2024-12-06 11:26:20|25822.66|25742.66|25820.64|25740.64|25822.66|25742.66|25820.64|25740.64|10
1733484390000|2024-12-06 11:26:30|25820.59|25740.59|25822.76|25742.76|25822.8|25742.8|25819.92|25739.92|9
1733484400000|2024-12-06 11:26:40|25823.17|25743.17|25822.96|25742.96|25823.17|25743.17|25821.59|25741.59|10
1733484410000|2024-12-06 11:26:50|25822.95|25742.95|25821.65|25741.65|25822.95|25742.95|25821.01|25741.01|10
1733484420000|2024-12-06 11:27:00|25822.08|25742.08|25822.25|25742.25|25825.54|25745.54|25822.08|25742.08|10
1733484430000|2024-12-06 11:27:10|25822.42|25742.42|25828.72|25748.72|25828.86|25748.86|25822.42|25742.42|10
1733484440000|2024-12-06 11:27:20|25829.26|25749.26|25830.68|25750.68|25830.97|25750.97|25829.2|25749.2|9
1733484450000|2024-12-06 11:27:30|25830.12|25750.12|25830.02|25750.02|25830.12|25750.12|25829.33|25749.33|10
1733484460000|2024-12-06 11:27:40|25829.83|25749.83|25829.76|25749.76|25829.83|25749.83|25828.86|25748.86|10
1733484470000|2024-12-06 11:27:50|25829.02|25749.02|25826.32|25746.32|25829.02|25749.02|25826.32|25746.32|10
1733484480000|2024-12-06 11:28:00|25826.5|25746.5|25825.49|25745.49|25827.03|25747.03|25825.49|25745.49|10
1733484490000|2024-12-06 11:28:10|25824.98|25744.98|25823.79|25743.79|25824.98|25744.98|25823.79|25743.79|10
1733484500000|2024-12-06 11:28:20|25823.59|25743.59|25821.83|25741.83|25823.59|25743.59|25820.01|25740.01|9
1733484510000|2024-12-06 11:28:30|25821.85|25741.85|25822.79|25742.79|25822.79|25742.79|25821.79|25741.79|9
1733484520000|2024-12-06 11:28:40|25822.16|25742.16|25822.49|25742.49|25822.49|25742.49|25821.95|25741.95|10
1733484530000|2024-12-06 11:28:50|25821.83|25741.83|25822.14|25742.14|25822.21|25742.21|25821.26|25741.26|10
1733484540000|2024-12-06 11:29:00|25822.57|25742.57|25821.67|25741.67|25823.09|25743.09|25821.41|25741.41|9
1733484550000|2024-12-06 11:29:10|25821.36|25741.36|25819.14|25739.14|25821.56|25741.56|25818.08|25738.08|10
1733484560000|2024-12-06 11:29:20|25819.16|25739.16|25817.46|25737.46|25819.18|25739.18|25817.14|25737.14|10
1733484570000|2024-12-06 11:29:30|25817.47|25737.47|25817.15|25737.15|25817.76|25737.76|25817.1|25737.1|9
1733484580000|2024-12-06 11:29:40|25817.21|25737.21|25815.47|25735.47|25817.21|25737.21|25815.47|25735.47|10
1733484590000|2024-12-06 11:29:50|25815.29|25735.29|25815.69|25735.69|25815.78|25735.78|25815.1|25735.1|10
1733484600000|2024-12-06 11:30:00|25817.06|25737.06|25818.96|25738.96|25819.03|25739.03|25817.06|25737.06|10
1733484610000|2024-12-06 11:30:10|25818.36|25738.36|25816.79|25736.79|25818.36|25738.36|25815.35|25735.35|9
1733484620000|2024-12-06 11:30:20|25817.04|25737.04|25819.16|25739.16|25819.16|25739.16|25817.04|25737.04|10
1733484630000|2024-12-06 11:30:30|25820.16|25740.16|25819.94|25739.94|25821.55|25741.55|25819.63|25739.63|10
1733484640000|2024-12-06 11:30:40|25820.54|25740.54|25822.27|25742.27|25822.27|25742.27|25820.54|25740.54|10
1733484650000|2024-12-06 11:30:50|25822.92|25742.92|25818.73|25738.73|25822.95|25742.95|25818.73|25738.73|9
1733484660000|2024-12-06 11:31:00|25818.11|25738.11|25817.5|25737.5|25818.11|25738.11|25816.51|25736.51|9
1733484670000|2024-12-06 11:31:10|25817.79|25737.79|25819.07|25739.07|25820.93|25740.93|25816.82|25736.82|10
1733484680000|2024-12-06 11:31:20|25819.26|25739.26|25826.05|25746.05|25826.38|25746.38|25818.82|25738.82|10
1733484690000|2024-12-06 11:31:30|25826.12|25746.12|25823.22|25743.22|25826.12|25746.12|25823.02|25743.02|10
1733484700000|2024-12-06 11:31:40|25823.3|25743.3|25814.78|25734.78|25823.3|25743.3|25814.78|25734.78|10
1733484710000|2024-12-06 11:31:50|25813.38|25733.38|25808.25|25728.25|25813.38|25733.38|25808.25|25728.25|10
1733484720000|2024-12-06 11:32:00|25808.02|25728.02|25804.8|25724.8|25808.02|25728.02|25804.8|25724.8|10
1733484730000|2024-12-06 11:32:10|25802.98|25722.98|25792.77|25712.77|25802.98|25722.98|25792.77|25712.77|10
1733484740000|2024-12-06 11:32:20|25792.64|25712.64|25793.37|25713.37|25793.83|25713.83|25792.03|25712.03|10
1733484750000|2024-12-06 11:32:30|25793.38|25713.38|25801.39|25721.39|25801.39|25721.39|25793.38|25713.38|10
1733484760000|2024-12-06 11:32:40|25803.5|25723.5|25801.26|25721.26|25806.77|25726.77|25801.26|25721.26|10
1733484770000|2024-12-06 11:32:50|25800.15|25720.15|25795.63|25715.63|25801.18|25721.18|25795.63|25715.63|10
1733484780000|2024-12-06 11:33:00|25794.29|25714.29|25797.85|25717.85|25797.85|25717.85|25794.29|25714.29|10
1733484790000|2024-12-06 11:33:10|25797.87|25717.87|25798.29|25718.29|25798.53|25718.53|25797.4|25717.4|10
1733484800000|2024-12-06 11:33:20|25798.04|25718.04|25797.8|25717.8|25798.69|25718.69|25797.4|25717.4|10
1733484810000|2024-12-06 11:33:30|25797.01|25717.01|25796.85|25716.85|25797.71|25717.71|25796.48|25716.48|10
1733484820000|2024-12-06 11:33:40|25797.17|25717.17|25799.55|25719.55|25799.63|25719.63|25797.17|25717.17|9
1733484830000|2024-12-06 11:33:50|25799.93|25719.93|25802.28|25722.28|25802.28|25722.28|25799.93|25719.93|10
1733484840000|2024-12-06 11:34:00|25801.87|25721.87|25800.48|25720.48|25801.87|25721.87|25799.65|25719.65|10
1733484850000|2024-12-06 11:34:10|25800.15|25720.15|25800.6|25720.6|25800.6|25720.6|25799.34|25719.34|10
1733484860000|2024-12-06 11:34:20|25800.63|25720.63|25809.12|25729.12|25809.12|25729.12|25800.63|25720.63|10
1733484870000|2024-12-06 11:34:30|25810.82|25730.82|25812.31|25732.31|25812.45|25732.45|25810.82|25730.82|10
1733484880000|2024-12-06 11:34:40|25812.45|25732.45|25813.76|25733.76|25813.77|25733.77|25812.45|25732.45|10
1733484890000|2024-12-06 11:34:50|25813.71|25733.71|25815.13|25735.13|25815.13|25735.13|25813.5|25733.5|10
1733484900000|2024-12-06 11:35:00|25815.57|25735.57|25811.86|25731.86|25816.45|25736.45|25811.86|25731.86|10
1733484910000|2024-12-06 11:35:10|25812.25|25732.25|25811.72|25731.72|25812.66|25732.66|25811.14|25731.14|10
1733484920000|2024-12-06 11:35:20|25811.74|25731.74|25814.46|25734.46|25814.46|25734.46|25811.74|25731.74|9
1733484930000|2024-12-06 11:35:30|25815.43|25735.43|25814.55|25734.55|25817.15|25737.15|25814.55|25734.55|10
1733484940000|2024-12-06 11:35:40|25814.35|25734.35|25811.38|25731.38|25814.61|25734.61|25810.95|25730.95|10
1733484950000|2024-12-06 11:35:50|25811.46|25731.46|25812|25732|25813.01|25733.01|25811.18|25731.18|10
1733484960000|2024-12-06 11:36:00|25811.76|25731.76|25812.11|25732.11|25812.11|25732.11|25810.19|25730.19|10
1733484970000|2024-12-06 11:36:10|25812.04|25732.04|25811.61|25731.61|25812.04|25732.04|25811.58|25731.58|10
1733484980000|2024-12-06 11:36:20|25811.79|25731.79|25808.67|25728.67|25811.79|25731.79|25808.67|25728.67|10
1733484990000|2024-12-06 11:36:30|25808.04|25728.04|25804.56|25724.56|25808.04|25728.04|25804.56|25724.56|10
1733485000000|2024-12-06 11:36:40|25804.36|25724.36|25802.26|25722.26|25804.36|25724.36|25802.07|25722.07|10
1733485010000|2024-12-06 11:36:50|25802.19|25722.19|25803.15|25723.15|25804.12|25724.12|25802.19|25722.19|10
1733485020000|2024-12-06 11:37:00|25803.01|25723.01|25802.53|25722.53|25804.33|25724.33|25802.46|25722.46|10
1733485030000|2024-12-06 11:37:10|25802.72|25722.72|25805.39|25725.39|25805.61|25725.61|25802.43|25722.43|10
1733485040000|2024-12-06 11:37:20|25805.82|25725.82|25806.93|25726.93|25808.1|25728.1|25805.82|25725.82|10
1733485050000|2024-12-06 11:37:30|25806.94|25726.94|25807.62|25727.62|25807.62|25727.62|25806.17|25726.17|10
1733485060000|2024-12-06 11:37:40|25807.66|25727.66|25811.26|25731.26|25811.26|25731.26|25807.66|25727.66|10
1733485070000|2024-12-06 11:37:50|25811.07|25731.07|25813.37|25733.37|25813.37|25733.37|25811.07|25731.07|10
1733485080000|2024-12-06 11:38:00|25814.2|25734.2|25817.14|25737.14|25817.14|25737.14|25814.07|25734.07|10
1733485090000|2024-12-06 11:38:10|25816.75|25736.75|25820.18|25740.18|25820.18|25740.18|25816.75|25736.75|10
1733485100000|2024-12-06 11:38:20|25820.81|25740.81|25825.85|25745.85|25826.72|25746.72|25820.81|25740.81|10
1733485110000|2024-12-06 11:38:30|25824.87|25744.87|25824.2|25744.2|25824.87|25744.87|25822.36|25742.36|10
1733485120000|2024-12-06 11:38:40|25824.29|25744.29|25826.26|25746.26|25826.66|25746.66|25823.45|25743.45|9
1733485130000|2024-12-06 11:38:50|25826.45|25746.45|25827.45|25747.45|25828.66|25748.66|25826.28|25746.28|10
1733485140000|2024-12-06 11:39:00|25826.28|25746.28|25822.34|25742.34|25826.28|25746.28|25821.48|25741.48|10
1733485150000|2024-12-06 11:39:10|25822.63|25742.63|25821.74|25741.74|25822.63|25742.63|25821.3|25741.3|9
1733485160000|2024-12-06 11:39:20|25821.16|25741.16|25816.64|25736.64|25821.16|25741.16|25816.64|25736.64|10
1733485170000|2024-12-06 11:39:30|25815.36|25735.36|25810.43|25730.43|25815.36|25735.36|25810.43|25730.43|10
1733485180000|2024-12-06 11:39:40|25810.17|25730.17|25811.96|25731.96|25812.76|25732.76|25810.17|25730.17|10
1733485190000|2024-12-06 11:39:50|25811.85|25731.85|25811.73|25731.73|25813.2|25733.2|25811.73|25731.73|10
1733485200000|2024-12-06 11:40:00|25811.37|25731.37|25812.05|25732.05|25812.12|25732.12|25810.65|25730.65|10
1733485210000|2024-12-06 11:40:10|25810.31|25730.31|25802.52|25722.52|25810.31|25730.31|25802.52|25722.52|10
1733485220000|2024-12-06 11:40:20|25801.28|25721.28|25797.19|25717.19|25801.28|25721.28|25795.57|25715.57|10
1733485230000|2024-12-06 11:40:30|25797|25717|25797.73|25717.73|25801.78|25721.78|25796.94|25716.94|10
1733485240000|2024-12-06 11:40:40|25799.09|25719.09|25800.15|25720.15|25800.2|25720.2|25799.09|25719.09|10
1733485250000|2024-12-06 11:40:50|25800.44|25720.44|25803.1|25723.1|25803.1|25723.1|25799.56|25719.56|10
1733485260000|2024-12-06 11:41:00|25803.18|25723.18|25805.12|25725.12|25805.12|25725.12|25801.95|25721.95|10
1733485270000|2024-12-06 11:41:10|25804.96|25724.96|25805.36|25725.36|25806.02|25726.02|25804.96|25724.96|10
1733485280000|2024-12-06 11:41:20|25804.52|25724.52|25801.86|25721.86|25804.52|25724.52|25801.76|25721.76|9
1733485290000|2024-12-06 11:41:30|25802.61|25722.61|25796.13|25716.13|25802.61|25722.61|25796.13|25716.13|10
1733485300000|2024-12-06 11:41:40|25795.22|25715.22|25788.63|25708.63|25795.98|25715.98|25788.63|25708.63|10
1733485310000|2024-12-06 11:41:50|25787.94|25707.94|25784.68|25704.68|25787.94|25707.94|25784.68|25704.68|10
1733485320000|2024-12-06 11:42:00|25784.61|25704.61|25777.44|25697.44|25784.61|25704.61|25777.44|25697.44|10
1733485330000|2024-12-06 11:42:10|25775.32|25695.32|25770.19|25690.19|25775.32|25695.32|25769.4|25689.4|10
1733485340000|2024-12-06 11:42:20|25770.28|25690.28|25771.2|25691.2|25771.2|25691.2|25770.24|25690.24|10
1733485350000|2024-12-06 11:42:30|25770.77|25690.77|25772.78|25692.78|25772.78|25692.78|25770.77|25690.77|10
1733485360000|2024-12-06 11:42:40|25772.8|25692.8|25772.66|25692.66|25773.43|25693.43|25772.13|25692.13|10
1733485370000|2024-12-06 11:42:50|25772.75|25692.75|25771.69|25691.69|25772.88|25692.88|25771.69|25691.69|9
1733485380000|2024-12-06 11:43:00|25771.53|25691.53|25773.38|25693.38|25773.38|25693.38|25771.37|25691.37|10
1733485390000|2024-12-06 11:43:10|25774.03|25694.03|25773.35|25693.35|25774.97|25694.97|25773.31|25693.31|10
1733485400000|2024-12-06 11:43:20|25773.15|25693.15|25768.84|25688.84|25773.15|25693.15|25768.66|25688.66|10
1733485410000|2024-12-06 11:43:30|25768.78|25688.78|25765.36|25685.36|25768.78|25688.78|25765.36|25685.36|10
1733485420000|2024-12-06 11:43:40|25765.79|25685.79|25765.34|25685.34|25766.97|25686.97|25764.54|25684.54|10
1733485430000|2024-12-06 11:43:50|25766.88|25686.88|25768.42|25688.42|25768.54|25688.54|25766.88|25686.88|10
1733485440000|2024-12-06 11:44:00|25764.94|25684.94|25760.08|25680.08|25764.94|25684.94|25760.08|25680.08|10
1733485450000|2024-12-06 11:44:10|25759.91|25679.91|25749.08|25669.08|25759.91|25679.91|25749.08|25669.08|10
1733485460000|2024-12-06 11:44:20|25747.71|25667.71|25739.48|25659.48|25747.71|25667.71|25739.48|25659.48|10
1733485470000|2024-12-06 11:44:30|25738.72|25658.72|25736.61|25656.61|25738.72|25658.72|25736.61|25656.61|10
1733485480000|2024-12-06 11:44:40|25737.41|25657.41|25738.67|25658.67|25738.67|25658.67|25737.41|25657.41|10
1733485490000|2024-12-06 11:44:50|25737.66|25657.66|25735.66|25655.66|25737.66|25657.66|25735.43|25655.43|9
1733485500000|2024-12-06 11:45:00|25734.88|25654.88|25730.17|25650.17|25734.88|25654.88|25729.29|25649.29|10
1733485510000|2024-12-06 11:45:10|25730.08|25650.08|25726.76|25646.76|25730.08|25650.08|25725.53|25645.53|10
1733485520000|2024-12-06 11:45:20|25726.95|25646.95|25728.37|25648.37|25728.37|25648.37|25726.95|25646.95|10
1733485530000|2024-12-06 11:45:30|25728.8|25648.8|25742.31|25662.31|25742.31|25662.31|25728.8|25648.8|10
1733485540000|2024-12-06 11:45:40|25742.41|25662.41|25745.71|25665.71|25745.92|25665.92|25742.41|25662.41|10
1733485550000|2024-12-06 11:45:50|25744.18|25664.18|25743.15|25663.15|25744.18|25664.18|25743.15|25663.15|10
1733485560000|2024-12-06 11:46:00|25743.87|25663.87|25738.48|25658.48|25743.87|25663.87|25737.63|25657.63|10
1733485570000|2024-12-06 11:46:10|25737.49|25657.49|25734.7|25654.7|25737.49|25657.49|25734.57|25654.57|10
1733485580000|2024-12-06 11:46:20|25731.67|25651.67|25729.18|25649.18|25732.9|25652.9|25729.18|25649.18|10
1733485590000|2024-12-06 11:46:30|25728.68|25648.68|25726.58|25646.58|25728.68|25648.68|25726.55|25646.55|10
1733485600000|2024-12-06 11:46:40|25726.74|25646.74|25724.35|25644.35|25727.96|25647.96|25724.26|25644.26|10
1733485610000|2024-12-06 11:46:50|25722.5|25642.5|25720.32|25640.32|25722.5|25642.5|25720.13|25640.13|10
1733485620000|2024-12-06 11:47:00|25719.9|25639.9|25724.72|25644.72|25724.72|25644.72|25719.9|25639.9|10
1733485630000|2024-12-06 11:47:10|25725.45|25645.45|25737.3|25657.3|25737.3|25657.3|25725.45|25645.45|10
1733485640000|2024-12-06 11:47:20|25737.15|25657.15|25746.01|25666.01|25747.05|25667.05|25737.15|25657.15|10
1733485650000|2024-12-06 11:47:30|25745.72|25665.72|25745.69|25665.69|25745.73|25665.73|25743.54|25663.54|10
1733485660000|2024-12-06 11:47:40|25746.71|25666.71|25749.9|25669.9|25749.9|25669.9|25746.46|25666.46|10
1733485670000|2024-12-06 11:47:50|25750.5|25670.5|25758.14|25678.14|25758.14|25678.14|25750.5|25670.5|10
1733485680000|2024-12-06 11:48:00|25758.51|25678.51|25753.64|25673.64|25758.85|25678.85|25753.64|25673.64|10
1733485690000|2024-12-06 11:48:10|25751.9|25671.9|25747.45|25667.45|25751.9|25671.9|25747.45|25667.45|10
1733485700000|2024-12-06 11:48:20|25747.19|25667.19|25748.05|25668.05|25748.22|25668.22|25746.79|25666.79|10
1733485710000|2024-12-06 11:48:30|25748.38|25668.38|25746.48|25666.48|25749.37|25669.37|25746.48|25666.48|10
1733485720000|2024-12-06 11:48:40|25746.35|25666.35|25748.26|25668.26|25748.26|25668.26|25746.35|25666.35|10
1733485730000|2024-12-06 11:48:50|25748.9|25668.9|25747.21|25667.21|25748.9|25668.9|25745.89|25665.89|10
1733485740000|2024-12-06 11:49:00|25747.63|25667.63|25751.37|25671.37|25751.37|25671.37|25747.17|25667.17|10
1733485750000|2024-12-06 11:49:10|25753.18|25673.18|25759.07|25679.07|25759.35|25679.35|25753.18|25673.18|10
1733485760000|2024-12-06 11:49:20|25759.53|25679.53|25759.78|25679.78|25760.05|25680.05|25759.24|25679.24|10
1733485770000|2024-12-06 11:49:30|25759.53|25679.53|25757.97|25677.97|25759.61|25679.61|25757.28|25677.28|10
1733485780000|2024-12-06 11:49:40|25758.31|25678.31|25759.07|25679.07|25759.61|25679.61|25758.14|25678.14|10
1733485790000|2024-12-06 11:49:50|25759.48|25679.48|25761.34|25681.34|25761.47|25681.47|25759.48|25679.48|10
1733485800000|2024-12-06 11:50:00|25761.26|25681.26|25752.6|25672.6|25761.26|25681.26|25752.6|25672.6|10
1733485810000|2024-12-06 11:50:10|25751.85|25671.85|25758.41|25678.41|25758.83|25678.83|25749.85|25669.85|10
1733485820000|2024-12-06 11:50:20|25759.57|25679.57|25761.68|25681.68|25761.68|25681.68|25758.8|25678.8|10
1733485830000|2024-12-06 11:50:30|25761.63|25681.63|25759.51|25679.51|25761.63|25681.63|25759.43|25679.43|10
1733485840000|2024-12-06 11:50:40|25759.24|25679.24|25760.36|25680.36|25760.36|25680.36|25759.24|25679.24|9
1733485850000|2024-12-06 11:50:50|25761.37|25681.37|25766.68|25686.68|25767.17|25687.17|25761.37|25681.37|10
1733485860000|2024-12-06 11:51:00|25767.56|25687.56|25771.93|25691.93|25771.93|25691.93|25767.55|25687.55|10
1733485870000|2024-12-06 11:51:10|25772.44|25692.44|25773.32|25693.32|25773.32|25693.32|25772.19|25692.19|10
1733485880000|2024-12-06 11:51:20|25775.07|25695.07|25779.2|25699.2|25779.88|25699.88|25774.29|25694.29|10
1733485890000|2024-12-06 11:51:30|25779.36|25699.36|25782.48|25702.48|25783.23|25703.23|25778.47|25698.47|10
1733485900000|2024-12-06 11:51:40|25782.22|25702.22|25782.97|25702.97|25783.23|25703.23|25782.22|25702.22|8
1733485910000|2024-12-06 11:51:50|25782.9|25702.9|25780.67|25700.67|25782.9|25702.9|25779.95|25699.95|10
1733485920000|2024-12-06 11:52:00|25780.65|25700.65|25780.67|25700.67|25782.37|25702.37|25780.65|25700.65|10
1733485930000|2024-12-06 11:52:10|25780.82|25700.82|25782.27|25702.27|25782.48|25702.48|25780.82|25700.82|10
1733485940000|2024-12-06 11:52:20|25783.18|25703.18|25783.69|25703.69|25783.93|25703.93|25782.74|25702.74|10
1733485950000|2024-12-06 11:52:30|25782.78|25702.78|25770.98|25690.98|25782.81|25702.81|25770.98|25690.98|10
1733485960000|2024-12-06 11:52:40|25771.72|25691.72|25771.27|25691.27|25771.72|25691.72|25769.96|25689.96|10
1733485970000|2024-12-06 11:52:50|25771.33|25691.33|25769.4|25689.4|25771.99|25691.99|25769.03|25689.03|9
1733485980000|2024-12-06 11:53:00|25770.71|25690.71|25767.6|25687.6|25770.71|25690.71|25766.59|25686.59|10
1733485990000|2024-12-06 11:53:10|25768.26|25688.26|25772.56|25692.56|25772.56|25692.56|25768.02|25688.02|10
1733486000000|2024-12-06 11:53:20|25772.78|25692.78|25770.1|25690.1|25772.78|25692.78|25770.1|25690.1|10
1733486010000|2024-12-06 11:53:30|25769.99|25689.99|25769.02|25689.02|25769.99|25689.99|25768.31|25688.31|10
1733486020000|2024-12-06 11:53:40|25768.41|25688.41|25770.9|25690.9|25770.9|25690.9|25767.95|25687.95|10
1733486030000|2024-12-06 11:53:50|25771.54|25691.54|25773.38|25693.38|25773.38|25693.38|25771.35|25691.35|9
1733486040000|2024-12-06 11:54:00|25773.5|25693.5|25776.97|25696.97|25777.16|25697.16|25773.5|25693.5|10
1733486050000|2024-12-06 11:54:10|25777.04|25697.04|25776.52|25696.52|25777.42|25697.42|25776.52|25696.52|10
1733486060000|2024-12-06 11:54:20|25777.06|25697.06|25774.47|25694.47|25777.47|25697.47|25774.47|25694.47|10
1733486070000|2024-12-06 11:54:30|25774.14|25694.14|25773.47|25693.47|25775.49|25695.49|25773.04|25693.04|10
1733486080000|2024-12-06 11:54:40|25774.12|25694.12|25774|25694|25774.38|25694.38|25773.24|25693.24|10
1733486090000|2024-12-06 11:54:50|25774.22|25694.22|25773.91|25693.91|25774.74|25694.74|25773.67|25693.67|10
1733486100000|2024-12-06 11:55:00|25773.62|25693.62|25774.48|25694.48|25774.48|25694.48|25773.37|25693.37|10
1733486110000|2024-12-06 11:55:10|25774.44|25694.44|25778.94|25698.94|25778.94|25698.94|25774.44|25694.44|10
1733486120000|2024-12-06 11:55:20|25778.55|25698.55|25778.08|25698.08|25779.4|25699.4|25778.08|25698.08|9
1733486130000|2024-12-06 11:55:30|25778.23|25698.23|25780.08|25700.08|25780.08|25700.08|25778.23|25698.23|10
1733486140000|2024-12-06 11:55:40|25780.07|25700.07|25779.62|25699.62|25780.07|25700.07|25779.6|25699.6|9
1733486150000|2024-12-06 11:55:50|25779.61|25699.61|25778.61|25698.61|25779.68|25699.68|25778.61|25698.61|9
1733486160000|2024-12-06 11:56:00|25778.47|25698.47|25779.73|25699.73|25779.78|25699.78|25778.47|25698.47|10
1733486170000|2024-12-06 11:56:10|25779.8|25699.8|25783.42|25703.42|25783.42|25703.42|25779.8|25699.8|9
1733486180000|2024-12-06 11:56:20|25784.75|25704.75|25786.24|25706.24|25786.25|25706.25|25784.75|25704.75|9
1733486190000|2024-12-06 11:56:30|25787.13|25707.13|25789.49|25709.49|25790.95|25710.95|25787.13|25707.13|10
1733486200000|2024-12-06 11:56:40|25788.68|25708.68|25785.3|25705.3|25788.68|25708.68|25784.97|25704.97|10
1733486210000|2024-12-06 11:56:50|25784.76|25704.76|25782.01|25702.01|25785.77|25705.77|25782.01|25702.01|10
1733486220000|2024-12-06 11:57:00|25781.45|25701.45|25777.28|25697.28|25784.02|25704.02|25777.28|25697.28|10
1733486230000|2024-12-06 11:57:10|25775.66|25695.66|25776.38|25696.38|25776.38|25696.38|25774.01|25694.01|10
1733486240000|2024-12-06 11:57:20|25776.73|25696.73|25773.72|25693.72|25776.73|25696.73|25773.43|25693.43|10
1733486250000|2024-12-06 11:57:30|25774.01|25694.01|25774.43|25694.43|25774.43|25694.43|25772.51|25692.51|10
1733486260000|2024-12-06 11:57:40|25774.89|25694.89|25779.35|25699.35|25779.82|25699.82|25774.89|25694.89|10
1733486270000|2024-12-06 11:57:50|25779.3|25699.3|25780.41|25700.41|25781.37|25701.37|25778.89|25698.89|10
1733486280000|2024-12-06 11:58:00|25780.54|25700.54|25783.14|25703.14|25783.14|25703.14|25780.54|25700.54|10
1733486290000|2024-12-06 11:58:10|25785.94|25705.94|25789.17|25709.17|25791.2|25711.2|25785.94|25705.94|10
1733486300000|2024-12-06 11:58:20|25789.02|25709.02|25792.59|25712.59|25792.59|25712.59|25789.02|25709.02|10
1733486310000|2024-12-06 11:58:30|25792.66|25712.66|25795.47|25715.47|25795.47|25715.47|25792.29|25712.29|10
1733486320000|2024-12-06 11:58:40|25795.45|25715.45|25796.92|25716.92|25796.92|25716.92|25795.45|25715.45|9
1733486330000|2024-12-06 11:58:50|25797.54|25717.54|25798.71|25718.71|25799.07|25719.07|25797.54|25717.54|10
1733486340000|2024-12-06 11:59:00|25798.76|25718.76|25797.39|25717.39|25799.26|25719.26|25797.39|25717.39|9
1733486350000|2024-12-06 11:59:10|25797.17|25717.17|25797.23|25717.23|25797.23|25717.23|25795.48|25715.48|10
1733486360000|2024-12-06 11:59:20|25797.71|25717.71|25798.6|25718.6|25798.6|25718.6|25796.21|25716.21|10
1733486370000|2024-12-06 11:59:30|25798.5|25718.5|25804.78|25724.78|25805.39|25725.39|25798.13|25718.13|10
1733486380000|2024-12-06 11:59:40|25804.69|25724.69|25805.21|25725.21|25805.25|25725.25|25804.14|25724.14|10
1733486390000|2024-12-06 11:59:50|25805.05|25725.05|25803.95|25723.95|25805.16|25725.16|25803.95|25723.95|9
1733486400000|2024-12-06 12:00:00|25803.18|25723.18|25800.7|25720.7|25803.18|25723.18|25800.7|25720.7|10
1733486410000|2024-12-06 12:00:10|25801.29|25721.29|25800.93|25720.93|25801.29|25721.29|25799.66|25719.66|10
1733486420000|2024-12-06 12:00:20|25800.71|25720.71|25794.58|25714.58|25800.71|25720.71|25793.78|25713.78|10
1733486430000|2024-12-06 12:00:30|25795.18|25715.18|25803.59|25723.59|25803.59|25723.59|25795.18|25715.18|10
1733486440000|2024-12-06 12:00:40|25805.44|25725.44|25805.69|25725.69|25806.09|25726.09|25805.13|25725.13|10
1733486450000|2024-12-06 12:00:50|25806.03|25726.03|25814.64|25734.64|25814.9|25734.9|25806.03|25726.03|10
1733486460000|2024-12-06 12:01:00|25814.03|25734.03|25817.35|25737.35|25817.35|25737.35|25813.1|25733.1|10
1733486470000|2024-12-06 12:01:10|25819.13|25739.13|25821.66|25741.66|25821.8|25741.8|25819.13|25739.13|10
1733486480000|2024-12-06 12:01:20|25822.46|25742.46|25826.85|25746.85|25826.85|25746.85|25822.46|25742.46|10
1733486490000|2024-12-06 12:01:30|25826.71|25746.71|25828.71|25748.71|25828.71|25748.71|25826.71|25746.71|10
1733486500000|2024-12-06 12:01:40|25828.21|25748.21|25838.82|25758.82|25838.89|25758.89|25828.21|25748.21|10
1733486510000|2024-12-06 12:01:50|25838.56|25758.56|25842.22|25762.22|25842.22|25762.22|25838.56|25758.56|10
1733486520000|2024-12-06 12:02:00|25842.58|25762.58|25844.24|25764.24|25844.24|25764.24|25842.58|25762.58|9
1733486530000|2024-12-06 12:02:10|25844.11|25764.11|25846.86|25766.86|25847.03|25767.03|25843.93|25763.93|10
1733486540000|2024-12-06 12:02:20|25847.32|25767.32|25849.47|25769.47|25849.47|25769.47|25847.32|25767.32|10
1733486550000|2024-12-06 12:02:30|25850.53|25770.53|25851.2|25771.2|25851.2|25771.2|25849.73|25769.73|10
1733486560000|2024-12-06 12:02:40|25853.61|25773.61|25861.2|25781.2|25861.2|25781.2|25853.61|25773.61|10
1733486570000|2024-12-06 12:02:50|25861.85|25781.85|25867.76|25787.76|25867.76|25787.76|25861.76|25781.76|10
1733486580000|2024-12-06 12:03:00|25868.28|25788.28|25872.1|25792.1|25872.13|25792.13|25868.28|25788.28|10
1733486590000|2024-12-06 12:03:10|25872.95|25792.95|25877.26|25797.26|25877.26|25797.26|25872.95|25792.95|10
1733486600000|2024-12-06 12:03:20|25878.56|25798.56|25875.86|25795.86|25878.56|25798.56|25875.86|25795.86|10
1733486610000|2024-12-06 12:03:30|25875.12|25795.12|25874.85|25794.85|25875.12|25795.12|25874.19|25794.19|10
1733486620000|2024-12-06 12:03:40|25875.03|25795.03|25873.7|25793.7|25875.27|25795.27|25872.91|25792.91|10
1733486630000|2024-12-06 12:03:50|25873.63|25793.63|25874.16|25794.16|25874.16|25794.16|25872.04|25792.04|10
1733486640000|2024-12-06 12:04:00|25873.82|25793.82|25877.17|25797.17|25878.11|25798.11|25873.82|25793.82|10
1733486650000|2024-12-06 12:04:10|25876.81|25796.81|25880.1|25800.1|25880.1|25800.1|25876.26|25796.26|10
1733486660000|2024-12-06 12:04:20|25880.34|25800.34|25884.8|25804.8|25884.8|25804.8|25880.34|25800.34|10
1733486670000|2024-12-06 12:04:30|25885.37|25805.37|25889.88|25809.88|25890.83|25810.83|25885.37|25805.37|10
1733486680000|2024-12-06 12:04:40|25890.24|25810.24|25891.14|25811.14|25891.14|25811.14|25889.58|25809.58|10
1733486690000|2024-12-06 12:04:50|25891.11|25811.11|25890.91|25810.91|25891.68|25811.68|25890.9|25810.9|10
1733486700000|2024-12-06 12:05:00|25890.6|25810.6|25888.64|25808.64|25890.62|25810.62|25888.64|25808.64|10
1733486710000|2024-12-06 12:05:10|25888.41|25808.41|25889.71|25809.71|25889.71|25809.71|25887.6|25807.6|10
1733486720000|2024-12-06 12:05:20|25890.3|25810.3|25893.35|25813.35|25893.58|25813.58|25890.3|25810.3|10
1733486730000|2024-12-06 12:05:30|25893.36|25813.36|25901.85|25821.85|25902.17|25822.17|25892.87|25812.87|9
1733486740000|2024-12-06 12:05:40|25901.91|25821.91|25901.29|25821.29|25902.17|25822.17|25900.79|25820.79|10
1733486750000|2024-12-06 12:05:50|25900.46|25820.46|25891.98|25811.98|25900.46|25820.46|25891.98|25811.98|10
1733486760000|2024-12-06 12:06:00|25888.47|25808.47|25888.57|25808.57|25888.57|25808.57|25886.88|25806.88|10
1733486770000|2024-12-06 12:06:10|25889.04|25809.04|25889.43|25809.43|25889.98|25809.98|25889.04|25809.04|10
1733486780000|2024-12-06 12:06:20|25889.46|25809.46|25887.35|25807.35|25889.86|25809.86|25887.35|25807.35|10
1733486790000|2024-12-06 12:06:30|25887.16|25807.16|25881.53|25801.53|25891.37|25811.37|25881.27|25801.27|10
1733486800000|2024-12-06 12:06:40|25881.58|25801.58|25883.71|25803.71|25884.11|25804.11|25881.58|25801.58|10
1733486810000|2024-12-06 12:06:50|25884.03|25804.03|25883.42|25803.42|25884.03|25804.03|25883.19|25803.19|9
1733486820000|2024-12-06 12:07:00|25883.23|25803.23|25883.16|25803.16|25883.88|25803.88|25882.87|25802.87|10
1733486830000|2024-12-06 12:07:10|25883.27|25803.27|25880.46|25800.46|25883.27|25803.27|25880.46|25800.46|10
1733486840000|2024-12-06 12:07:20|25880.3|25800.3|25884.39|25804.39|25884.39|25804.39|25880.23|25800.23|10
1733486850000|2024-12-06 12:07:30|25885.04|25805.04|25885.87|25805.87|25885.87|25805.87|25884.42|25804.42|9
1733486860000|2024-12-06 12:07:40|25885.91|25805.91|25885.48|25805.48|25886.17|25806.17|25885.48|25805.48|9
1733486870000|2024-12-06 12:07:50|25885.87|25805.87|25892.13|25812.13|25892.22|25812.22|25885.87|25805.87|10
1733486880000|2024-12-06 12:08:00|25892.08|25812.08|25893.58|25813.58|25894.68|25814.68|25892.08|25812.08|10
1733486890000|2024-12-06 12:08:10|25893.57|25813.57|25892.36|25812.36|25893.57|25813.57|25892.02|25812.02|10
1733486900000|2024-12-06 12:08:20|25892.94|25812.94|25894.56|25814.56|25894.56|25814.56|25892.65|25812.65|10
1733486910000|2024-12-06 12:08:30|25894.94|25814.94|25897.44|25817.44|25898.09|25818.09|25894.94|25814.94|10
1733486920000|2024-12-06 12:08:40|25897|25817|25894.96|25814.96|25897|25817|25894.96|25814.96|10
1733486930000|2024-12-06 12:08:50|25894.81|25814.81|25896.52|25816.52|25896.52|25816.52|25894.64|25814.64|10
1733486940000|2024-12-06 12:09:00|25896.39|25816.39|25899.46|25819.46|25899.46|25819.46|25896.39|25816.39|9
1733486950000|2024-12-06 12:09:10|25899.32|25819.32|25900.35|25820.35|25900.35|25820.35|25897.93|25817.93|10
1733486960000|2024-12-06 12:09:20|25901.51|25821.51|25908.62|25828.62|25908.62|25828.62|25901.51|25821.51|10
1733486970000|2024-12-06 12:09:30|25910.44|25830.44|25916.03|25836.03|25917.18|25837.18|25910.44|25830.44|10
1733486980000|2024-12-06 12:09:40|25916.83|25836.83|25918.44|25838.44|25918.67|25838.67|25916.83|25836.83|10
1733486990000|2024-12-06 12:09:50|25918.38|25838.38|25937.11|25857.11|25937.11|25857.11|25918.38|25838.38|9
1733487000000|2024-12-06 12:10:00|25936.61|25856.61|25937.92|25857.92|25937.92|25857.92|25935.41|25855.41|10
1733487010000|2024-12-06 12:10:10|25937.43|25857.43|25936.73|25856.73|25937.47|25857.47|25936.59|25856.59|9
1733487020000|2024-12-06 12:10:20|25937.1|25857.1|25938.92|25858.92|25939.6|25859.6|25937.1|25857.1|10
1733487030000|2024-12-06 12:10:30|25938.94|25858.94|25941.1|25861.1|25941.15|25861.15|25938.94|25858.94|10
1733487040000|2024-12-06 12:10:40|25941.23|25861.23|25942.32|25862.32|25943.08|25863.08|25941.23|25861.23|10
1733487050000|2024-12-06 12:10:50|25942.08|25862.08|25938.98|25858.98|25942.08|25862.08|25938.98|25858.98|9
1733487060000|2024-12-06 12:11:00|25938.15|25858.15|25938.22|25858.22|25938.22|25858.22|25937.73|25857.73|10
1733487070000|2024-12-06 12:11:10|25938.21|25858.21|25933.84|25853.84|25938.21|25858.21|25933.84|25853.84|10
1733487080000|2024-12-06 12:11:20|25931.14|25851.14|25926.36|25846.36|25931.14|25851.14|25925.72|25845.72|10
1733487090000|2024-12-06 12:11:30|25926.88|25846.88|25925|25845|25927.15|25847.15|25924.52|25844.52|10
1733487100000|2024-12-06 12:11:40|25924.42|25844.42|25921.01|25841.01|25924.42|25844.42|25920.59|25840.59|10
1733487110000|2024-12-06 12:11:50|25921.1|25841.1|25922.04|25842.04|25922.04|25842.04|25920.76|25840.76|10
1733487120000|2024-12-06 12:12:00|25921.9|25841.9|25920.3|25840.3|25921.93|25841.93|25920.3|25840.3|10
1733487130000|2024-12-06 12:12:10|25920.04|25840.04|25921.36|25841.36|25922|25842|25920.04|25840.04|10
1733487140000|2024-12-06 12:12:20|25921.44|25841.44|25914.87|25834.87|25921.44|25841.44|25914.87|25834.87|10
1733487150000|2024-12-06 12:12:30|25914.64|25834.64|25916.66|25836.66|25916.66|25836.66|25914.64|25834.64|10
1733487160000|2024-12-06 12:12:40|25916.9|25836.9|25925.03|25845.03|25925.03|25845.03|25916.9|25836.9|10
1733487170000|2024-12-06 12:12:50|25925.36|25845.36|25926.15|25846.15|25927.41|25847.41|25925.36|25845.36|9
1733487180000|2024-12-06 12:13:00|25925.68|25845.68|25915.33|25835.33|25925.7|25845.7|25915.33|25835.33|9
1733487190000|2024-12-06 12:13:10|25914.83|25834.83|25912.84|25832.84|25914.87|25834.87|25912.71|25832.71|8
1733487200000|2024-12-06 12:13:20|25912.14|25832.14|25911.43|25831.43|25912.14|25832.14|25910.63|25830.63|10
1733487210000|2024-12-06 12:13:30|25911.05|25831.05|25910.32|25830.32|25911.58|25831.58|25910.32|25830.32|10
1733487220000|2024-12-06 12:13:40|25909.7|25829.7|25908.82|25828.82|25910.25|25830.25|25908.3|25828.3|10
1733487230000|2024-12-06 12:13:50|25908.94|25828.94|25907.48|25827.48|25908.94|25828.94|25907.48|25827.48|10
1733487240000|2024-12-06 12:14:00|25907.41|25827.41|25905.26|25825.26|25907.41|25827.41|25905.26|25825.26|10
1733487250000|2024-12-06 12:14:10|25905.96|25825.96|25905.68|25825.68|25906.17|25826.17|25904.63|25824.63|10
1733487260000|2024-12-06 12:14:20|25905.63|25825.63|25905.03|25825.03|25905.63|25825.63|25904.9|25824.9|10
1733487270000|2024-12-06 12:14:30|25904.9|25824.9|25904.13|25824.13|25905.38|25825.38|25903.43|25823.43|10
1733487280000|2024-12-06 12:14:40|25903.88|25823.88|25904.12|25824.12|25904.22|25824.22|25903.57|25823.57|10
1733487290000|2024-12-06 12:14:50|25904.21|25824.21|25902.84|25822.84|25904.21|25824.21|25902.59|25822.59|10
1733487300000|2024-12-06 12:15:00|25902.8|25822.8|25905.42|25825.42|25905.42|25825.42|25902.8|25822.8|10
1733487310000|2024-12-06 12:15:10|25905.62|25825.62|25910.17|25830.17|25910.17|25830.17|25905.62|25825.62|10
1733487320000|2024-12-06 12:15:20|25910.32|25830.32|25912.88|25832.88|25914.36|25834.36|25910.32|25830.32|10
1733487330000|2024-12-06 12:15:30|25912.75|25832.75|25908.31|25828.31|25912.75|25832.75|25908.31|25828.31|10
1733487340000|2024-12-06 12:15:40|25907.43|25827.43|25905.57|25825.57|25907.43|25827.43|25905.27|25825.27|10
1733487350000|2024-12-06 12:15:50|25906.1|25826.1|25899.47|25819.47|25906.21|25826.21|25899.47|25819.47|10
1733487360000|2024-12-06 12:16:00|25899.46|25819.46|25901.11|25821.11|25901.11|25821.11|25896.9|25816.9|10
1733487370000|2024-12-06 12:16:10|25902.32|25822.32|25902.45|25822.45|25903.01|25823.01|25902.17|25822.17|10
1733487380000|2024-12-06 12:16:20|25903.62|25823.62|25904.17|25824.17|25904.2|25824.2|25903.09|25823.09|10
1733487390000|2024-12-06 12:16:30|25903.63|25823.63|25897.41|25817.41|25903.63|25823.63|25897.41|25817.41|10
1733487400000|2024-12-06 12:16:40|25897.27|25817.27|25898.35|25818.35|25898.8|25818.8|25897.27|25817.27|10
1733487410000|2024-12-06 12:16:50|25898.25|25818.25|25898.14|25818.14|25898.48|25818.48|25897.79|25817.79|9
1733487420000|2024-12-06 12:17:00|25898.25|25818.25|25895.07|25815.07|25898.25|25818.25|25895.07|25815.07|10
1733487430000|2024-12-06 12:17:10|25893.79|25813.79|25893.22|25813.22|25893.79|25813.79|25892.26|25812.26|10
1733487440000|2024-12-06 12:17:20|25892.71|25812.71|25894.56|25814.56|25894.56|25814.56|25892.71|25812.71|10
1733487450000|2024-12-06 12:17:30|25894.9|25814.9|25894.83|25814.83|25895.35|25815.35|25894.56|25814.56|9
1733487460000|2024-12-06 12:17:40|25895.05|25815.05|25893.12|25813.12|25896.43|25816.43|25893.12|25813.12|10
1733487470000|2024-12-06 12:17:50|25891.92|25811.92|25890.61|25810.61|25891.97|25811.97|25890.61|25810.61|9
1733487480000|2024-12-06 12:18:00|25890.71|25810.71|25893.89|25813.89|25893.89|25813.89|25890.67|25810.67|10
1733487490000|2024-12-06 12:18:10|25893.69|25813.69|25891.45|25811.45|25893.79|25813.79|25891.45|25811.45|10
1733487500000|2024-12-06 12:18:20|25890.5|25810.5|25888.99|25808.99|25890.5|25810.5|25888.34|25808.34|9
1733487510000|2024-12-06 12:18:30|25888.92|25808.92|25888.25|25808.25|25889.81|25809.81|25888.25|25808.25|10
1733487520000|2024-12-06 12:18:40|25888.43|25808.43|25892.48|25812.48|25892.48|25812.48|25888.43|25808.43|10
1733487530000|2024-12-06 12:18:50|25892.33|25812.33|25890.66|25810.66|25892.92|25812.92|25890.66|25810.66|10
1733487540000|2024-12-06 12:19:00|25890.57|25810.57|25883.4|25803.4|25890.57|25810.57|25883.4|25803.4|9
1733487550000|2024-12-06 12:19:10|25882.84|25802.84|25880.21|25800.21|25882.84|25802.84|25880.21|25800.21|10
1733487560000|2024-12-06 12:19:20|25880.88|25800.88|25882.34|25802.34|25882.85|25802.85|25880.88|25800.88|10
1733487570000|2024-12-06 12:19:30|25881.88|25801.88|25877.05|25797.05|25881.88|25801.88|25876.87|25796.87|10
1733487580000|2024-12-06 12:19:40|25877.27|25797.27|25875.53|25795.53|25877.27|25797.27|25875.53|25795.53|10
1733487590000|2024-12-06 12:19:50|25874.68|25794.68|25869.59|25789.59|25875|25795|25869.59|25789.59|10
1733487600000|2024-12-06 12:20:00|25867.95|25787.95|25858.59|25778.59|25867.95|25787.95|25858.56|25778.56|10
1733487610000|2024-12-06 12:20:10|25858.58|25778.58|25862.73|25782.73|25862.73|25782.73|25857.49|25777.49|10
1733487620000|2024-12-06 12:20:20|25863.05|25783.05|25867.73|25787.73|25867.73|25787.73|25862.79|25782.79|10
1733487630000|2024-12-06 12:20:30|25868.51|25788.51|25874.11|25794.11|25874.11|25794.11|25868.51|25788.51|9
1733487640000|2024-12-06 12:20:40|25872.21|25792.21|25869.58|25789.58|25872.21|25792.21|25869.58|25789.58|10
1733487650000|2024-12-06 12:20:50|25869.66|25789.66|25868.54|25788.54|25870.22|25790.22|25868.52|25788.52|10
1733487660000|2024-12-06 12:21:00|25868.57|25788.57|25868.08|25788.08|25868.92|25788.92|25867.8|25787.8|10
1733487670000|2024-12-06 12:21:10|25868.02|25788.02|25864.77|25784.77|25868.02|25788.02|25864.73|25784.73|10
1733487680000|2024-12-06 12:21:20|25864.25|25784.25|25867.78|25787.78|25867.78|25787.78|25864.25|25784.25|10
1733487690000|2024-12-06 12:21:30|25867.43|25787.43|25868.84|25788.84|25868.84|25788.84|25867.43|25787.43|9
1733487700000|2024-12-06 12:21:40|25868.69|25788.69|25869.13|25789.13|25870.57|25790.57|25868.46|25788.46|10
1733487710000|2024-12-06 12:21:50|25869.04|25789.04|25870.72|25790.72|25870.84|25790.84|25869.01|25789.01|10
1733487720000|2024-12-06 12:22:00|25872.16|25792.16|25874.45|25794.45|25875.36|25795.36|25872.16|25792.16|10
1733487730000|2024-12-06 12:22:10|25874.42|25794.42|25876.57|25796.57|25876.57|25796.57|25874.42|25794.42|10
1733487740000|2024-12-06 12:22:20|25876.26|25796.26|25873.61|25793.61|25876.75|25796.75|25873.61|25793.61|10
1733487750000|2024-12-06 12:22:30|25872.71|25792.71|25866.83|25786.83|25872.71|25792.71|25866.83|25786.83|10
1733487760000|2024-12-06 12:22:40|25866.2|25786.2|25866.02|25786.02|25866.73|25786.73|25865.88|25785.88|10
1733487770000|2024-12-06 12:22:50|25866.35|25786.35|25872.09|25792.09|25872.76|25792.76|25866.3|25786.3|10
1733487780000|2024-12-06 12:23:00|25872.14|25792.14|25870.55|25790.55|25872.14|25792.14|25870.55|25790.55|10
1733487790000|2024-12-06 12:23:10|25870.52|25790.52|25870.47|25790.47|25870.58|25790.58|25869.11|25789.11|10
1733487800000|2024-12-06 12:23:20|25869.29|25789.29|25863.68|25783.68|25869.29|25789.29|25863.68|25783.68|10
1733487810000|2024-12-06 12:23:30|25862.96|25782.96|25854|25774|25862.96|25782.96|25854|25774|10
1733487820000|2024-12-06 12:23:40|25854.09|25774.09|25840.02|25760.02|25854.09|25774.09|25840.02|25760.02|10
1733487830000|2024-12-06 12:23:50|25838.35|25758.35|25825.67|25745.67|25838.35|25758.35|25825.67|25745.67|10
1733487840000|2024-12-06 12:24:00|25825.47|25745.47|25822.23|25742.23|25826.07|25746.07|25822.23|25742.23|10
1733487850000|2024-12-06 12:24:10|25822.33|25742.33|25825.63|25745.63|25825.71|25745.71|25822.33|25742.33|10
1733487860000|2024-12-06 12:24:20|25826.04|25746.04|25825.57|25745.57|25827.79|25747.79|25825.55|25745.55|10
1733487870000|2024-12-06 12:24:30|25825.62|25745.62|25822.67|25742.67|25825.62|25745.62|25822.67|25742.67|9
1733487880000|2024-12-06 12:24:40|25822.56|25742.56|25820.54|25740.54|25822.56|25742.56|25820.47|25740.47|10
1733487890000|2024-12-06 12:24:50|25821.39|25741.39|25822.51|25742.51|25822.51|25742.51|25821.39|25741.39|10
1733487900000|2024-12-06 12:25:00|25821.97|25741.97|25830.17|25750.17|25830.17|25750.17|25821.97|25741.97|9
1733487910000|2024-12-06 12:25:10|25831.91|25751.91|25831.97|25751.97|25832.59|25752.59|25831.62|25751.62|10
1733487920000|2024-12-06 12:25:20|25835.2|25755.2|25832.4|25752.4|25836.86|25756.86|25832.4|25752.4|10
1733487930000|2024-12-06 12:25:30|25831.64|25751.64|25828.07|25748.07|25831.64|25751.64|25827.59|25747.59|9
1733487940000|2024-12-06 12:25:40|25828.58|25748.58|25826.83|25746.83|25828.58|25748.58|25826.83|25746.83|10
1733487950000|2024-12-06 12:25:50|25827.46|25747.46|25826.75|25746.75|25827.46|25747.46|25825.21|25745.21|9
1733487960000|2024-12-06 12:26:00|25827.09|25747.09|25824.39|25744.39|25827.09|25747.09|25824.36|25744.36|10
1733487970000|2024-12-06 12:26:10|25824.31|25744.31|25825.82|25745.82|25825.82|25745.82|25823.89|25743.89|10
1733487980000|2024-12-06 12:26:20|25827.42|25747.42|25824.62|25744.62|25827.64|25747.64|25824.62|25744.62|10
1733487990000|2024-12-06 12:26:30|25824.6|25744.6|25829.75|25749.75|25831.28|25751.28|25824.6|25744.6|10
1733488000000|2024-12-06 12:26:40|25829.87|25749.87|25829.53|25749.53|25830.25|25750.25|25828.67|25748.67|10
1733488010000|2024-12-06 12:26:50|25830.92|25750.92|25830.49|25750.49|25830.92|25750.92|25829.54|25749.54|10
1733488020000|2024-12-06 12:27:00|25830.27|25750.27|25827.29|25747.29|25831.27|25751.27|25827.29|25747.29|10
1733488030000|2024-12-06 12:27:10|25826.92|25746.92|25821.1|25741.1|25826.92|25746.92|25821.1|25741.1|10
1733488040000|2024-12-06 12:27:20|25820.61|25740.61|25815.29|25735.29|25821.16|25741.16|25815.29|25735.29|10
1733488050000|2024-12-06 12:27:30|25815.38|25735.38|25809.25|25729.25|25815.38|25735.38|25809.25|25729.25|10
1733488060000|2024-12-06 12:27:40|25808.49|25728.49|25800.61|25720.61|25808.49|25728.49|25800.61|25720.61|10
1733488070000|2024-12-06 12:27:50|25800.8|25720.8|25798.58|25718.58|25800.8|25720.8|25798.58|25718.58|10
1733488080000|2024-12-06 12:28:00|25798.12|25718.12|25797.48|25717.48|25798.12|25718.12|25795.8|25715.8|10
1733488090000|2024-12-06 12:28:10|25796.57|25716.57|25790.92|25710.92|25796.57|25716.57|25790.29|25710.29|9
1733488100000|2024-12-06 12:28:20|25790.38|25710.38|25792.85|25712.85|25793.19|25713.19|25790.38|25710.38|9
1733488110000|2024-12-06 12:28:30|25793.47|25713.47|25793.8|25713.8|25794.22|25714.22|25793.36|25713.36|10
1733488120000|2024-12-06 12:28:40|25794.08|25714.08|25779.78|25699.78|25794.52|25714.52|25779.78|25699.78|10
1733488130000|2024-12-06 12:28:50|25778.28|25698.28|25774.05|25694.05|25778.28|25698.28|25774.05|25694.05|10
1733488140000|2024-12-06 12:29:00|25774.53|25694.53|25776.98|25696.98|25776.98|25696.98|25773.43|25693.43|10
1733488150000|2024-12-06 12:29:10|25779.12|25699.12|25783.27|25703.27|25783.27|25703.27|25779.12|25699.12|10
1733488160000|2024-12-06 12:29:20|25782.94|25702.94|25784.55|25704.55|25784.55|25704.55|25782.71|25702.71|10
1733488170000|2024-12-06 12:29:30|25784.44|25704.44|25789.18|25709.18|25789.18|25709.18|25784.44|25704.44|10
1733488180000|2024-12-06 12:29:40|25789.24|25709.24|25789.07|25709.07|25790.74|25710.74|25789.07|25709.07|10
1733488190000|2024-12-06 12:29:50|25789.3|25709.3|25789.96|25709.96|25789.96|25709.96|25788.33|25708.33|10
1733488200000|2024-12-06 12:30:00|25790.88|25710.88|25795.1|25715.1|25795.1|25715.1|25790.67|25710.67|10
1733488210000|2024-12-06 12:30:10|25794.93|25714.93|25806.86|25726.86|25806.86|25726.86|25794.93|25714.93|10
1733488220000|2024-12-06 12:30:20|25807.5|25727.5|25812.53|25732.53|25812.53|25732.53|25807.5|25727.5|10
1733488230000|2024-12-06 12:30:30|25812.98|25732.98|25815.05|25735.05|25815.05|25735.05|25812.97|25732.97|10
1733488240000|2024-12-06 12:30:40|25815.96|25735.96|25815.96|25735.96|25818.2|25738.2|25815.96|25735.96|10
1733488250000|2024-12-06 12:30:50|25815.63|25735.63|25816.1|25736.1|25816.1|25736.1|25815.12|25735.12|10
1733488260000|2024-12-06 12:31:00|25815.92|25735.92|25813.97|25733.97|25816.93|25736.93|25813.97|25733.97|10
1733488270000|2024-12-06 12:31:10|25813.71|25733.71|25810.29|25730.29|25814.31|25734.31|25810.29|25730.29|10
1733488280000|2024-12-06 12:31:20|25809.93|25729.93|25802.38|25722.38|25809.93|25729.93|25802.38|25722.38|10
1733488290000|2024-12-06 12:31:30|25801.88|25721.88|25792.43|25712.43|25801.88|25721.88|25792.13|25712.13|10
1733488300000|2024-12-06 12:31:40|25794.66|25714.66|25794.28|25714.28|25794.92|25714.92|25792.07|25712.07|10
1733488310000|2024-12-06 12:31:50|25793.98|25713.98|25790.15|25710.15|25793.98|25713.98|25790.15|25710.15|10
1733488320000|2024-12-06 12:32:00|25789.41|25709.41|25789.24|25709.24|25789.41|25709.41|25787.79|25707.79|10
1733488330000|2024-12-06 12:32:10|25789.08|25709.08|25793.04|25713.04|25793.32|25713.32|25788.96|25708.96|10
1733488340000|2024-12-06 12:32:20|25792.18|25712.18|25795.2|25715.2|25795.72|25715.72|25790.72|25710.72|10
1733488350000|2024-12-06 12:32:30|25795.13|25715.13|25785.43|25705.43|25795.13|25715.13|25784.31|25704.31|10
1733488360000|2024-12-06 12:32:40|25788.2|25708.2|25786.94|25706.94|25789.12|25709.12|25786.94|25706.94|10
1733488370000|2024-12-06 12:32:50|25787|25707|25787.75|25707.75|25787.88|25707.88|25787|25707|9
1733488380000|2024-12-06 12:33:00|25788.87|25708.87|25788.67|25708.67|25791.04|25711.04|25788.67|25708.67|10
1733488390000|2024-12-06 12:33:10|25788.53|25708.53|25784.67|25704.67|25788.53|25708.53|25784.67|25704.67|10
1733488400000|2024-12-06 12:33:20|25784.28|25704.28|25788.82|25708.82|25789.06|25709.06|25783.36|25703.36|10
1733488410000|2024-12-06 12:33:30|25788.35|25708.35|25786.75|25706.75|25789.15|25709.15|25785.51|25705.51|9
1733488420000|2024-12-06 12:33:40|25786.44|25706.44|25785.34|25705.34|25787.59|25707.59|25785.34|25705.34|10
1733488430000|2024-12-06 12:33:50|25785.38|25705.38|25783.1|25703.1|25785.38|25705.38|25783.1|25703.1|10
1733488440000|2024-12-06 12:34:00|25782.51|25702.51|25782.09|25702.09|25782.79|25702.79|25781.97|25701.97|10
1733488450000|2024-12-06 12:34:10|25781.63|25701.63|25777.93|25697.93|25782.06|25702.06|25777.93|25697.93|9
1733488460000|2024-12-06 12:34:20|25778.85|25698.85|25780|25700|25780|25700|25776.34|25696.34|10
1733488470000|2024-12-06 12:34:30|25782.52|25702.52|25794.96|25714.96|25794.96|25714.96|25782.52|25702.52|10
1733488480000|2024-12-06 12:34:40|25795.54|25715.54|25798.82|25718.82|25801.01|25721.01|25795.54|25715.54|10
1733488490000|2024-12-06 12:34:50|25798.35|25718.35|25799.87|25719.87|25800.64|25720.64|25798.35|25718.35|10
1733488500000|2024-12-06 12:35:00|25801.61|25721.61|25804.46|25724.46|25804.46|25724.46|25801.61|25721.61|10
1733488510000|2024-12-06 12:35:10|25803.88|25723.88|25805.49|25725.49|25805.49|25725.49|25803.63|25723.63|10
1733488520000|2024-12-06 12:35:20|25806.74|25726.74|25805.13|25725.13|25807.93|25727.93|25805.13|25725.13|10
1733488530000|2024-12-06 12:35:30|25804.82|25724.82|25803.89|25723.89|25805.37|25725.37|25803.89|25723.89|10
1733488540000|2024-12-06 12:35:40|25803.06|25723.06|25794.55|25714.55|25803.06|25723.06|25794.51|25714.51|10
1733488550000|2024-12-06 12:35:50|25795.05|25715.05|25796.39|25716.39|25797.42|25717.42|25795.05|25715.05|10
1733488560000|2024-12-06 12:36:00|25796.24|25716.24|25795.47|25715.47|25797.09|25717.09|25794.84|25714.84|10
1733488570000|2024-12-06 12:36:10|25795.28|25715.28|25797.31|25717.31|25798.39|25718.39|25795.28|25715.28|10
1733488580000|2024-12-06 12:36:20|25797.89|25717.89|25799.17|25719.17|25799.17|25719.17|25797.53|25717.53|10
1733488590000|2024-12-06 12:36:30|25797.75|25717.75|25792.6|25712.6|25797.75|25717.75|25792.6|25712.6|10
1733488600000|2024-12-06 12:36:40|25792.22|25712.22|25786.25|25706.25|25792.22|25712.22|25786.25|25706.25|10
1733488610000|2024-12-06 12:36:50|25784.43|25704.43|25784.74|25704.74|25785.65|25705.65|25784.36|25704.36|10
1733488620000|2024-12-06 12:37:00|25784.48|25704.48|25785.08|25705.08|25785.3|25705.3|25784.02|25704.02|9
1733488630000|2024-12-06 12:37:10|25782.93|25702.93|25778.1|25698.1|25782.93|25702.93|25778.1|25698.1|10
1733488640000|2024-12-06 12:37:20|25777.86|25697.86|25773.31|25693.31|25778.77|25698.77|25773.31|25693.31|10
1733488650000|2024-12-06 12:37:30|25772.87|25692.87|25778.83|25698.83|25778.83|25698.83|25772.33|25692.33|10
1733488660000|2024-12-06 12:37:40|25779.32|25699.32|25780.29|25700.29|25780.29|25700.29|25778.33|25698.33|10
1733488670000|2024-12-06 12:37:50|25780.2|25700.2|25792.66|25712.66|25792.66|25712.66|25780.2|25700.2|10
1733488680000|2024-12-06 12:38:00|25793.12|25713.12|25804.8|25724.8|25804.8|25724.8|25793.12|25713.12|10
1733488690000|2024-12-06 12:38:10|25808.82|25728.82|25805.02|25725.02|25809.89|25729.89|25804.79|25724.79|10
1733488700000|2024-12-06 12:38:20|25805.39|25725.39|25808.4|25728.4|25808.74|25728.74|25805.39|25725.39|10
1733488710000|2024-12-06 12:38:30|25808.33|25728.33|25810.86|25730.86|25810.86|25730.86|25808.33|25728.33|10
1733488720000|2024-12-06 12:38:40|25812.26|25732.26|25811.9|25731.9|25812.26|25732.26|25810.57|25730.57|10
1733488730000|2024-12-06 12:38:50|25809.98|25729.98|25810.38|25730.38|25810.9|25730.9|25809.79|25729.79|10
1733488740000|2024-12-06 12:39:00|25809.75|25729.75|25811.68|25731.68|25814.17|25734.17|25809.75|25729.75|10
1733488750000|2024-12-06 12:39:10|25810.49|25730.49|25806.86|25726.86|25810.49|25730.49|25806.86|25726.86|10
1733488760000|2024-12-06 12:39:20|25806.67|25726.67|25804.36|25724.36|25806.67|25726.67|25804.36|25724.36|10
1733488770000|2024-12-06 12:39:30|25804.62|25724.62|25805.65|25725.65|25805.65|25725.65|25803.44|25723.44|10
1733488780000|2024-12-06 12:39:40|25806.19|25726.19|25807.58|25727.58|25811.76|25731.76|25806.19|25726.19|8
1733488790000|2024-12-06 12:39:50|25807.36|25727.36|25802.91|25722.91|25807.36|25727.36|25799.43|25719.43|10
1733488800000|2024-12-06 12:40:00|25802.75|25722.75|25805.01|25725.01|25805.01|25725.01|25802.58|25722.58|10
1733488810000|2024-12-06 12:40:10|25805.44|25725.44|25804.51|25724.51|25805.44|25725.44|25804.05|25724.05|10
1733488820000|2024-12-06 12:40:20|25805.57|25725.57|25804.81|25724.81|25806.22|25726.22|25804.16|25724.16|10
1733488830000|2024-12-06 12:40:30|25804.68|25724.68|25804.92|25724.92|25805.55|25725.55|25804.26|25724.26|10
1733488840000|2024-12-06 12:40:40|25803.91|25723.91|25803.37|25723.37|25803.91|25723.91|25802.37|25722.37|10
1733488850000|2024-12-06 12:40:50|25803.55|25723.55|25805.05|25725.05|25805.05|25725.05|25803.55|25723.55|10
1733488860000|2024-12-06 12:41:00|25806.42|25726.42|25810.6|25730.6|25810.6|25730.6|25806.42|25726.42|10
1733488870000|2024-12-06 12:41:10|25811.05|25731.05|25810.87|25730.87|25812.66|25732.66|25810.8|25730.8|10
1733488880000|2024-12-06 12:41:20|25810.24|25730.24|25807.01|25727.01|25810.24|25730.24|25807.01|25727.01|10
1733488890000|2024-12-06 12:41:30|25806.5|25726.5|25804.52|25724.52|25807.05|25727.05|25804.52|25724.52|10
1733488900000|2024-12-06 12:41:40|25804.21|25724.21|25804.4|25724.4|25804.49|25724.49|25803.77|25723.77|10
1733488910000|2024-12-06 12:41:50|25804.77|25724.77|25808.23|25728.23|25808.23|25728.23|25804.34|25724.34|10
1733488920000|2024-12-06 12:42:00|25808.52|25728.52|25803.16|25723.16|25808.72|25728.72|25803.16|25723.16|10
1733488930000|2024-12-06 12:42:10|25802.93|25722.93|25803.25|25723.25|25803.3|25723.3|25801.52|25721.52|10
1733488940000|2024-12-06 12:42:20|25804.46|25724.46|25802.03|25722.03|25804.46|25724.46|25802.03|25722.03|10
1733488950000|2024-12-06 12:42:30|25799.21|25719.21|25789.23|25709.23|25799.21|25719.21|25789.23|25709.23|10
1733488960000|2024-12-06 12:42:40|25788.86|25708.86|25784.12|25704.12|25788.86|25708.86|25784.12|25704.12|10
1733488970000|2024-12-06 12:42:50|25784.6|25704.6|25785.31|25705.31|25786.44|25706.44|25784.6|25704.6|10
1733488980000|2024-12-06 12:43:00|25785.42|25705.42|25786.27|25706.27|25786.63|25706.63|25785.21|25705.21|9
1733488990000|2024-12-06 12:43:10|25786.36|25706.36|25786.19|25706.19|25787.6|25707.6|25784.3|25704.3|10
1733489000000|2024-12-06 12:43:20|25785.42|25705.42|25778.85|25698.85|25785.42|25705.42|25778.85|25698.85|10
1733489010000|2024-12-06 12:43:30|25778.92|25698.92|25765.49|25685.49|25778.92|25698.92|25765.49|25685.49|10
1733489020000|2024-12-06 12:43:40|25764.77|25684.77|25760.25|25680.25|25764.77|25684.77|25760.25|25680.25|10
1733489030000|2024-12-06 12:43:50|25759.37|25679.37|25759.45|25679.45|25761.43|25681.43|25759.35|25679.35|10
1733489040000|2024-12-06 12:44:00|25759.35|25679.35|25757.77|25677.77|25759.36|25679.36|25757.49|25677.49|10
1733489050000|2024-12-06 12:44:10|25757.61|25677.61|25750.03|25670.03|25757.61|25677.61|25750.03|25670.03|10
1733489060000|2024-12-06 12:44:20|25751.02|25671.02|25738.93|25658.93|25751.34|25671.34|25738.93|25658.93|10
1733489070000|2024-12-06 12:44:30|25738.18|25658.18|25736.28|25656.28|25738.18|25658.18|25736.22|25656.22|10
1733489080000|2024-12-06 12:44:40|25734.98|25654.98|25727.48|25647.48|25734.98|25654.98|25727.48|25647.48|10
1733489090000|2024-12-06 12:44:50|25726.97|25646.97|25725.33|25645.33|25726.97|25646.97|25725.33|25645.33|10
1733489100000|2024-12-06 12:45:00|25724.94|25644.94|25724.25|25644.25|25725.11|25645.11|25724.25|25644.25|9
1733489110000|2024-12-06 12:45:10|25724.38|25644.38|25716.31|25636.31|25724.38|25644.38|25715.45|25635.45|10
1733489120000|2024-12-06 12:45:20|25716.89|25636.89|25715.15|25635.15|25716.89|25636.89|25714.67|25634.67|10
1733489130000|2024-12-06 12:45:30|25715.32|25635.32|25708.71|25628.71|25715.32|25635.32|25708.09|25628.09|10
1733489140000|2024-12-06 12:45:40|25708.82|25628.82|25713.51|25633.51|25713.51|25633.51|25708.52|25628.52|10
1733489150000|2024-12-06 12:45:50|25713.92|25633.92|25719.88|25639.88|25719.88|25639.88|25713.92|25633.92|10
1733489160000|2024-12-06 12:46:00|25721.32|25641.32|25729.65|25649.65|25729.65|25649.65|25721.32|25641.32|10
1733489170000|2024-12-06 12:46:10|25729.92|25649.92|25728.47|25648.47|25730.98|25650.98|25726.79|25646.79|10
1733489180000|2024-12-06 12:46:20|25728.28|25648.28|25724.26|25644.26|25728.28|25648.28|25724|25644|10
1733489190000|2024-12-06 12:46:30|25724.09|25644.09|25720.87|25640.87|25724.09|25644.09|25720.59|25640.59|10
1733489200000|2024-12-06 12:46:40|25719.99|25639.99|25718.53|25638.53|25719.99|25639.99|25718.34|25638.34|10
1733489210000|2024-12-06 12:46:50|25718.11|25638.11|25717.15|25637.15|25721.3|25641.3|25717.15|25637.15|10
1733489220000|2024-12-06 12:47:00|25718.1|25638.1|25705.21|25625.21|25718.1|25638.1|25705.21|25625.21|10
1733489230000|2024-12-06 12:47:10|25704.42|25624.42|25696.81|25616.81|25704.42|25624.42|25695.09|25615.09|10
1733489240000|2024-12-06 12:47:20|25698.27|25618.27|25702.73|25622.73|25703.1|25623.1|25698.27|25618.27|10
1733489250000|2024-12-06 12:47:30|25702.56|25622.56|25694.41|25614.41|25702.56|25622.56|25694.41|25614.41|10
1733489260000|2024-12-06 12:47:40|25694.15|25614.15|25688.72|25608.72|25694.15|25614.15|25688.72|25608.72|10
1733489270000|2024-12-06 12:47:50|25688.34|25608.34|25682.69|25602.69|25688.34|25608.34|25682.27|25602.27|10
1733489280000|2024-12-06 12:48:00|25682.9|25602.9|25676.45|25596.45|25682.9|25602.9|25676.3|25596.3|10
1733489290000|2024-12-06 12:48:10|25677.59|25597.59|25675.83|25595.83|25677.59|25597.59|25675.62|25595.62|10
1733489300000|2024-12-06 12:48:20|25676.1|25596.1|25674.6|25594.6|25676.1|25596.1|25673.36|25593.36|10
1733489310000|2024-12-06 12:48:30|25675.09|25595.09|25678.2|25598.2|25678.77|25598.77|25675.09|25595.09|10
1733489320000|2024-12-06 12:48:40|25677|25597|25674.73|25594.73|25677|25597|25674.53|25594.53|9
1733489330000|2024-12-06 12:48:50|25675.38|25595.38|25671.88|25591.88|25675.38|25595.38|25671.69|25591.69|10
1733489340000|2024-12-06 12:49:00|25672.22|25592.22|25674.14|25594.14|25674.97|25594.97|25672.22|25592.22|10
1733489350000|2024-12-06 12:49:10|25673.79|25593.79|25666.23|25586.23|25673.79|25593.79|25666.18|25586.18|9
1733489360000|2024-12-06 12:49:20|25665.56|25585.56|25661.97|25581.97|25665.56|25585.56|25661.97|25581.97|10
1733489370000|2024-12-06 12:49:30|25661.85|25581.85|25663.84|25583.84|25663.92|25583.92|25661.52|25581.52|9
1733489380000|2024-12-06 12:49:40|25663.82|25583.82|25661.27|25581.27|25663.82|25583.82|25661.27|25581.27|10
1733489390000|2024-12-06 12:49:50|25661.84|25581.84|25663.49|25583.49|25664|25584|25661.84|25581.84|10
1733489400000|2024-12-06 12:50:00|25663.61|25583.61|25663.71|25583.71|25665.42|25585.42|25663.61|25583.61|10
1733489410000|2024-12-06 12:50:10|25662.71|25582.71|25662.96|25582.96|25664.37|25584.37|25662.36|25582.36|10
1733489420000|2024-12-06 12:50:20|25663.16|25583.16|25656.35|25576.35|25663.16|25583.16|25656.35|25576.35|10
1733489430000|2024-12-06 12:50:30|25656.18|25576.18|25650.67|25570.67|25656.18|25576.18|25648.39|25568.39|10
1733489440000|2024-12-06 12:50:40|25651.17|25571.17|25650.38|25570.38|25652.65|25572.65|25650.21|25570.21|10
1733489450000|2024-12-06 12:50:50|25646.61|25566.61|25647.85|25567.85|25647.85|25567.85|25645.92|25565.92|10
1733489460000|2024-12-06 12:51:00|25649.01|25569.01|25647.19|25567.19|25649.96|25569.96|25647.17|25567.17|10
1733489470000|2024-12-06 12:51:10|25647.21|25567.21|25637.41|25557.41|25647.21|25567.21|25637.41|25557.41|10
1733489480000|2024-12-06 12:51:20|25636.84|25556.84|25630.15|25550.15|25636.84|25556.84|25630.15|25550.15|10
1733489490000|2024-12-06 12:51:30|25629.68|25549.68|25623.95|25543.95|25629.68|25549.68|25623.95|25543.95|10
1733489500000|2024-12-06 12:51:40|25624.07|25544.07|25618.21|25538.21|25624.07|25544.07|25618.21|25538.21|10
1733489510000|2024-12-06 12:51:50|25618.39|25538.39|25613.76|25533.76|25618.39|25538.39|25613.76|25533.76|10
1733489520000|2024-12-06 12:52:00|25614.98|25534.98|25614.17|25534.17|25615.19|25535.19|25613.19|25533.19|10
1733489530000|2024-12-06 12:52:10|25613.3|25533.3|25613.29|25533.29|25613.3|25533.3|25611.93|25531.93|9
1733489540000|2024-12-06 12:52:20|25612.75|25532.75|25611.18|25531.18|25612.75|25532.75|25610.66|25530.66|10
1733489550000|2024-12-06 12:52:30|25611.31|25531.31|25611.32|25531.32|25611.68|25531.68|25610.89|25530.89|10
1733489560000|2024-12-06 12:52:40|25611.07|25531.07|25602.02|25522.02|25611.07|25531.07|25599.03|25519.03|10
1733489570000|2024-12-06 12:52:50|25600.76|25520.76|25603.59|25523.59|25604.46|25524.46|25600.39|25520.39|10
1733489580000|2024-12-06 12:53:00|25602.81|25522.81|25605.4|25525.4|25605.4|25525.4|25602.81|25522.81|10
1733489590000|2024-12-06 12:53:10|25606.21|25526.21|25611.78|25531.78|25611.78|25531.78|25605.5|25525.5|10
1733489600000|2024-12-06 12:53:20|25611.04|25531.04|25607.02|25527.02|25611.23|25531.23|25607.02|25527.02|10
1733489610000|2024-12-06 12:53:30|25605.51|25525.51|25604.21|25524.21|25608.16|25528.16|25604.21|25524.21|10
1733489620000|2024-12-06 12:53:40|25603.63|25523.63|25604.54|25524.54|25605.08|25525.08|25602.42|25522.42|10
1733489630000|2024-12-06 12:53:50|25604.43|25524.43|25599.29|25519.29|25604.43|25524.43|25599.15|25519.15|10
1733489640000|2024-12-06 12:54:00|25599.8|25519.8|25598.82|25518.82|25600.97|25520.97|25598.82|25518.82|10
1733489650000|2024-12-06 12:54:10|25598.2|25518.2|25595.03|25515.03|25598.2|25518.2|25595.03|25515.03|10
1733489660000|2024-12-06 12:54:20|25594.22|25514.22|25589.94|25509.94|25594.22|25514.22|25587.29|25507.29|10
1733489670000|2024-12-06 12:54:30|25590.47|25510.47|25595.02|25515.02|25595.02|25515.02|25590.47|25510.47|9
1733489680000|2024-12-06 12:54:40|25596.6|25516.6|25597.96|25517.96|25598.77|25518.77|25596.6|25516.6|10
1733489690000|2024-12-06 12:54:50|25597.79|25517.79|25600.28|25520.28|25600.28|25520.28|25597.79|25517.79|10
1733489700000|2024-12-06 12:55:00|25600.8|25520.8|25600.79|25520.79|25602.18|25522.18|25600.59|25520.59|10
1733489710000|2024-12-06 12:55:10|25600.33|25520.33|25595.39|25515.39|25600.33|25520.33|25594.97|25514.97|10
1733489720000|2024-12-06 12:55:20|25595.57|25515.57|25593.1|25513.1|25595.69|25515.69|25592.8|25512.8|10
1733489730000|2024-12-06 12:55:30|25592.94|25512.94|25590.98|25510.98|25592.94|25512.94|25589.26|25509.26|10
1733489740000|2024-12-06 12:55:40|25590.94|25510.94|25587.55|25507.55|25590.94|25510.94|25587.55|25507.55|10
1733489750000|2024-12-06 12:55:50|25587.21|25507.21|25585.23|25505.23|25587.83|25507.83|25585.23|25505.23|10
1733489760000|2024-12-06 12:56:00|25584.43|25504.43|25591.45|25511.45|25591.45|25511.45|25584.43|25504.43|10
1733489770000|2024-12-06 12:56:10|25591.84|25511.84|25591.67|25511.67|25595.61|25515.61|25591.42|25511.42|10
1733489780000|2024-12-06 12:56:20|25592.76|25512.76|25590.32|25510.32|25594.91|25514.91|25590.32|25510.32|10
1733489790000|2024-12-06 12:56:30|25589.61|25509.61|25586.97|25506.97|25589.61|25509.61|25586.97|25506.97|10
1733489800000|2024-12-06 12:56:40|25586.94|25506.94|25583.96|25503.96|25588.1|25508.1|25583.96|25503.96|10
1733489810000|2024-12-06 12:56:50|25583.19|25503.19|25582.67|25502.67|25584.08|25504.08|25582.51|25502.51|10
1733489820000|2024-12-06 12:57:00|25582.43|25502.43|25574.55|25494.55|25582.43|25502.43|25574.55|25494.55|10
1733489830000|2024-12-06 12:57:10|25573.77|25493.77|25567.55|25487.55|25573.77|25493.77|25567.55|25487.55|10
1733489840000|2024-12-06 12:57:20|25566.28|25486.28|25559.08|25479.08|25566.28|25486.28|25559.08|25479.08|10
1733489850000|2024-12-06 12:57:30|25559.82|25479.82|25555.54|25475.54|25559.82|25479.82|25554.87|25474.87|10
1733489860000|2024-12-06 12:57:40|25555.3|25475.3|25543.13|25463.13|25555.3|25475.3|25543.13|25463.13|10
1733489870000|2024-12-06 12:57:50|25542.1|25462.1|25535.89|25455.89|25542.1|25462.1|25535.69|25455.69|10
1733489880000|2024-12-06 12:58:00|25535.82|25455.82|25534.09|25454.09|25536.52|25456.52|25533.43|25453.43|10
1733489890000|2024-12-06 12:58:10|25534.59|25454.59|25531.66|25451.66|25535.77|25455.77|25531.07|25451.07|10
1733489900000|2024-12-06 12:58:20|25531.61|25451.61|25525.82|25445.82|25531.61|25451.61|25524.37|25444.37|10
1733489910000|2024-12-06 12:58:30|25527.26|25447.26|25528.44|25448.44|25529.85|25449.85|25527.26|25447.26|10
1733489920000|2024-12-06 12:58:40|25526.41|25446.41|25524.33|25444.33|25526.41|25446.41|25523.52|25443.52|10
1733489930000|2024-12-06 12:58:50|25525.67|25445.67|25530.04|25450.04|25530.04|25450.04|25525.67|25445.67|10
1733489940000|2024-12-06 12:59:00|25531.47|25451.47|25529.2|25449.2|25533.75|25453.75|25529.2|25449.2|10
1733489950000|2024-12-06 12:59:10|25529.1|25449.1|25525.48|25445.48|25529.2|25449.2|25525.48|25445.48|10
1733489960000|2024-12-06 12:59:20|25525.08|25445.08|25526.73|25446.73|25526.73|25446.73|25524.93|25444.93|10
1733489970000|2024-12-06 12:59:30|25526.58|25446.58|25524.83|25444.83|25526.58|25446.58|25523.78|25443.78|10
1733489980000|2024-12-06 12:59:40|25524.75|25444.75|25527.21|25447.21|25527.21|25447.21|25519.76|25439.76|10
1733489990000|2024-12-06 12:59:50|25526.77|25446.77|25536.68|25456.68|25536.68|25456.68|25526.77|25446.77|10
1733490000000|2024-12-06 13:00:00|25536.89|25456.89|25544.15|25464.15|25544.15|25464.15|25536.89|25456.89|10
1733490010000|2024-12-06 13:00:10|25543.28|25463.28|25541.06|25461.06|25544.3|25464.3|25541.06|25461.06|10
1733490020000|2024-12-06 13:00:20|25542.42|25462.42|25531.88|25451.88|25543.01|25463.01|25531.88|25451.88|10
1733490030000|2024-12-06 13:00:30|25532.72|25452.72|25554.63|25474.63|25554.63|25474.63|25532.72|25452.72|10
1733490040000|2024-12-06 13:00:40|25555.01|25475.01|25552.93|25472.93|25557.47|25477.47|25552.93|25472.93|10
1733490050000|2024-12-06 13:00:50|25552.53|25472.53|25547.52|25467.52|25552.62|25472.62|25547.52|25467.52|10
1733490060000|2024-12-06 13:01:00|25547.46|25467.46|25548.86|25468.86|25548.86|25468.86|25546.94|25466.94|10
1733490070000|2024-12-06 13:01:10|25550.21|25470.21|25560.11|25480.11|25560.93|25480.93|25550.21|25470.21|10
1733490080000|2024-12-06 13:01:20|25559.31|25479.31|25555.48|25475.48|25559.8|25479.8|25555.48|25475.48|10
1733490090000|2024-12-06 13:01:30|25555.1|25475.1|25557|25477|25558.57|25478.57|25555.01|25475.01|10
1733490100000|2024-12-06 13:01:40|25557.4|25477.4|25551.02|25471.02|25557.4|25477.4|25550.08|25470.08|10
1733490110000|2024-12-06 13:01:50|25547.58|25467.58|25544.78|25464.78|25549.46|25469.46|25544.78|25464.78|10
1733490120000|2024-12-06 13:02:00|25544.81|25464.81|25535.08|25455.08|25544.81|25464.81|25535.08|25455.08|10
1733490130000|2024-12-06 13:02:10|25534.87|25454.87|25532.06|25452.06|25534.87|25454.87|25531.78|25451.78|10
1733490140000|2024-12-06 13:02:20|25532.3|25452.3|25539.01|25459.01|25539.01|25459.01|25532.19|25452.19|10
1733490150000|2024-12-06 13:02:30|25540.23|25460.23|25553.11|25473.11|25553.11|25473.11|25540.23|25460.23|10
1733490160000|2024-12-06 13:02:40|25558.67|25478.67|25565.78|25485.78|25567.06|25487.06|25558.67|25478.67|10
1733490170000|2024-12-06 13:02:50|25566.44|25486.44|25570.64|25490.64|25571.74|25491.74|25566.44|25486.44|10
1733490180000|2024-12-06 13:03:00|25571.42|25491.42|25573.91|25493.91|25574.58|25494.58|25571.18|25491.18|10
1733490190000|2024-12-06 13:03:10|25573.29|25493.29|25574.16|25494.16|25575.32|25495.32|25572.92|25492.92|10
1733490200000|2024-12-06 13:03:20|25573.92|25493.92|25580.63|25500.63|25580.93|25500.93|25573.92|25493.92|10
1733490210000|2024-12-06 13:03:30|25581.3|25501.3|25578.82|25498.82|25583.14|25503.14|25578.82|25498.82|10
1733490220000|2024-12-06 13:03:40|25579.04|25499.04|25574.75|25494.75|25579.04|25499.04|25574.75|25494.75|10
1733490230000|2024-12-06 13:03:50|25572.74|25492.74|25588.31|25508.31|25588.73|25508.73|25572.74|25492.74|10
1733490240000|2024-12-06 13:04:00|25590.62|25510.62|25604.2|25524.2|25604.2|25524.2|25590.62|25510.62|10
1733490250000|2024-12-06 13:04:10|25603.88|25523.88|25604.12|25524.12|25606.2|25526.2|25603.24|25523.24|10
1733490260000|2024-12-06 13:04:20|25602.73|25522.73|25600.13|25520.13|25602.73|25522.73|25600.13|25520.13|10
1733490270000|2024-12-06 13:04:30|25601.25|25521.25|25611.8|25531.8|25611.8|25531.8|25601.25|25521.25|10
1733490280000|2024-12-06 13:04:40|25612.67|25532.67|25613.09|25533.09|25614.88|25534.88|25612.67|25532.67|10
1733490290000|2024-12-06 13:04:50|25611.92|25531.92|25615.44|25535.44|25615.52|25535.52|25611.64|25531.64|10
1733490300000|2024-12-06 13:05:00|25615.23|25535.23|25612.52|25532.52|25615.44|25535.44|25612.52|25532.52|10
1733490310000|2024-12-06 13:05:10|25611.81|25531.81|25607.6|25527.6|25611.81|25531.81|25607.6|25527.6|9
1733490320000|2024-12-06 13:05:20|25605.67|25525.67|25597.26|25517.26|25605.67|25525.67|25597.26|25517.26|10
1733490330000|2024-12-06 13:05:30|25594.95|25514.95|25595.9|25515.9|25595.9|25515.9|25592.8|25512.8|10
1733490340000|2024-12-06 13:05:40|25596.55|25516.55|25594.53|25514.53|25598.35|25518.35|25594.53|25514.53|10
1733490350000|2024-12-06 13:05:50|25594.21|25514.21|25584.23|25504.23|25594.21|25514.21|25584.23|25504.23|10
1733490360000|2024-12-06 13:06:00|25584.3|25504.3|25587.04|25507.04|25587.31|25507.31|25583.08|25503.08|10
1733490370000|2024-12-06 13:06:10|25588.09|25508.09|25580.21|25500.21|25589.85|25509.85|25580.21|25500.21|10
1733490380000|2024-12-06 13:06:20|25578.66|25498.66|25572.47|25492.47|25578.66|25498.66|25572.47|25492.47|10
1733490390000|2024-12-06 13:06:30|25571.6|25491.6|25564.58|25484.58|25571.6|25491.6|25564.58|25484.58|9
1733490400000|2024-12-06 13:06:40|25567.56|25487.56|25562.42|25482.42|25569.27|25489.27|25562.42|25482.42|10
1733490410000|2024-12-06 13:06:50|25561.93|25481.93|25560.22|25480.22|25563.62|25483.62|25560.22|25480.22|10
1733490420000|2024-12-06 13:07:00|25559.79|25479.79|25565.41|25485.41|25565.91|25485.91|25559.79|25479.79|10
1733490430000|2024-12-06 13:07:10|25564.85|25484.85|25563.39|25483.39|25567.2|25487.2|25563.39|25483.39|10
1733490440000|2024-12-06 13:07:20|25563.52|25483.52|25565.48|25485.48|25565.54|25485.54|25563.48|25483.48|10
1733490450000|2024-12-06 13:07:30|25566.38|25486.38|25573.47|25493.47|25573.47|25493.47|25566.38|25486.38|10
1733490460000|2024-12-06 13:07:40|25574.24|25494.24|25574.83|25494.83|25576.07|25496.07|25573.21|25493.21|10
1733490470000|2024-12-06 13:07:50|25575.01|25495.01|25574.61|25494.61|25575.59|25495.59|25574.61|25494.61|9
1733490480000|2024-12-06 13:08:00|25574.81|25494.81|25577.26|25497.26|25577.26|25497.26|25574.67|25494.67|10
1733490490000|2024-12-06 13:08:10|25576.38|25496.38|25570.15|25490.15|25576.38|25496.38|25569.34|25489.34|9
1733490500000|2024-12-06 13:08:20|25568.89|25488.89|25571.49|25491.49|25572.96|25492.96|25568.89|25488.89|10
1733490510000|2024-12-06 13:08:30|25572.38|25492.38|25572.54|25492.54|25572.98|25492.98|25572.03|25492.03|10
1733490520000|2024-12-06 13:08:40|25572.49|25492.49|25577.07|25497.07|25577.07|25497.07|25571.9|25491.9|10
1733490530000|2024-12-06 13:08:50|25578.48|25498.48|25587.7|25507.7|25588.18|25508.18|25578.48|25498.48|10
1733490540000|2024-12-06 13:09:00|25587.89|25507.89|25594.39|25514.39|25594.79|25514.79|25587.89|25507.89|10
1733490550000|2024-12-06 13:09:10|25594.99|25514.99|25596.58|25516.58|25598.82|25518.82|25594.99|25514.99|10
1733490560000|2024-12-06 13:09:20|25600.53|25520.53|25603.37|25523.37|25603.37|25523.37|25600.53|25520.53|10
1733490570000|2024-12-06 13:09:30|25604.37|25524.37|25604.58|25524.58|25604.75|25524.75|25603.76|25523.76|10
1733490580000|2024-12-06 13:09:40|25609.39|25529.39|25616.17|25536.17|25616.17|25536.17|25609.39|25529.39|10
1733490590000|2024-12-06 13:09:50|25617.2|25537.2|25620.58|25540.58|25620.58|25540.58|25617.2|25537.2|10
1733490600000|2024-12-06 13:10:00|25621.07|25541.07|25625.02|25545.02|25625.14|25545.14|25620.59|25540.59|10
1733490610000|2024-12-06 13:10:10|25625.78|25545.78|25619.62|25539.62|25625.78|25545.78|25619.62|25539.62|10
1733490620000|2024-12-06 13:10:20|25619.14|25539.14|25625.58|25545.58|25625.64|25545.64|25619.14|25539.14|10
1733490630000|2024-12-06 13:10:30|25624.84|25544.84|25622.95|25542.95|25626.67|25546.67|25622.95|25542.95|10
1733490640000|2024-12-06 13:10:40|25622.82|25542.82|25621.14|25541.14|25622.99|25542.99|25621.14|25541.14|9
1733490650000|2024-12-06 13:10:50|25621.41|25541.41|25624.28|25544.28|25624.3|25544.3|25621.18|25541.18|10
1733490660000|2024-12-06 13:11:00|25624.47|25544.47|25621.42|25541.42|25624.47|25544.47|25621.42|25541.42|10
1733490670000|2024-12-06 13:11:10|25620.68|25540.68|25620.63|25540.63|25620.76|25540.76|25618.04|25538.04|10
1733490680000|2024-12-06 13:11:20|25620.7|25540.7|25612.61|25532.61|25620.94|25540.94|25612.61|25532.61|10
1733490690000|2024-12-06 13:11:30|25612.95|25532.95|25618.26|25538.26|25618.32|25538.32|25611.75|25531.75|10
1733490700000|2024-12-06 13:11:40|25618.18|25538.18|25620.81|25540.81|25620.81|25540.81|25617.74|25537.74|10
1733490710000|2024-12-06 13:11:50|25620.26|25540.26|25619.49|25539.49|25620.26|25540.26|25619.07|25539.07|10
1733490720000|2024-12-06 13:12:00|25619.21|25539.21|25615.33|25535.33|25619.21|25539.21|25615.33|25535.33|10
1733490730000|2024-12-06 13:12:10|25615.08|25535.08|25617.48|25537.48|25617.48|25537.48|25613.87|25533.87|10
1733490740000|2024-12-06 13:12:20|25617.91|25537.91|25615.41|25535.41|25618.07|25538.07|25615.41|25535.41|10
1733490750000|2024-12-06 13:12:30|25616.52|25536.52|25618.94|25538.94|25619.2|25539.2|25616.52|25536.52|10
1733490760000|2024-12-06 13:12:40|25618.53|25538.53|25617.94|25537.94|25618.53|25538.53|25617.81|25537.81|10
1733490770000|2024-12-06 13:12:50|25617.83|25537.83|25619.79|25539.79|25619.79|25539.79|25617.83|25537.83|10
1733490780000|2024-12-06 13:13:00|25620.26|25540.26|25620.9|25540.9|25621|25541|25619.72|25539.72|10
1733490790000|2024-12-06 13:13:10|25620.78|25540.78|25629.21|25549.21|25629.21|25549.21|25620.78|25540.78|10
1733490800000|2024-12-06 13:13:20|25630.11|25550.11|25632.61|25552.61|25632.61|25552.61|25630.11|25550.11|10
1733490810000|2024-12-06 13:13:30|25632.89|25552.89|25631.47|25551.47|25632.89|25552.89|25631.15|25551.15|10
1733490820000|2024-12-06 13:13:40|25631.35|25551.35|25631.39|25551.39|25631.72|25551.72|25629.86|25549.86|10
1733490830000|2024-12-06 13:13:50|25631.23|25551.23|25631.1|25551.1|25631.23|25551.23|25628.89|25548.89|10
1733490840000|2024-12-06 13:14:00|25631.64|25551.64|25639.91|25559.91|25639.91|25559.91|25631.64|25551.64|9
1733490850000|2024-12-06 13:14:10|25644.95|25564.95|25649.78|25569.78|25650.9|25570.9|25644.95|25564.95|10
1733490860000|2024-12-06 13:14:20|25651.44|25571.44|25651.45|25571.45|25652.44|25572.44|25651.31|25571.31|10
1733490870000|2024-12-06 13:14:30|25651.72|25571.72|25655.89|25575.89|25655.89|25575.89|25651.72|25571.72|10
1733490880000|2024-12-06 13:14:40|25656.4|25576.4|25658.97|25578.97|25659|25579|25656.4|25576.4|10
1733490890000|2024-12-06 13:14:50|25659.92|25579.92|25666.89|25586.89|25667.77|25587.77|25659.92|25579.92|10
1733490900000|2024-12-06 13:15:00|25666.93|25586.93|25675.7|25595.7|25677.04|25597.04|25666.78|25586.78|10
1733490910000|2024-12-06 13:15:10|25675.09|25595.09|25667.97|25587.97|25675.53|25595.53|25667.97|25587.97|9
1733490920000|2024-12-06 13:15:20|25665.69|25585.69|25660.41|25580.41|25665.69|25585.69|25660.41|25580.41|10
1733490930000|2024-12-06 13:15:30|25660.52|25580.52|25664.87|25584.87|25664.87|25584.87|25660.36|25580.36|10
1733490940000|2024-12-06 13:15:40|25666.06|25586.06|25667.25|25587.25|25668.68|25588.68|25666.06|25586.06|10
1733490950000|2024-12-06 13:15:50|25667.48|25587.48|25672.34|25592.34|25672.34|25592.34|25667.48|25587.48|10
1733490960000|2024-12-06 13:16:00|25673.79|25593.79|25661.08|25581.08|25673.79|25593.79|25660.17|25580.17|10
1733490970000|2024-12-06 13:16:10|25660.89|25580.89|25653.6|25573.6|25660.89|25580.89|25653.6|25573.6|10
1733490980000|2024-12-06 13:16:20|25652.27|25572.27|25643.43|25563.43|25652.27|25572.27|25643.43|25563.43|10
1733490990000|2024-12-06 13:16:30|25642.71|25562.71|25642.58|25562.58|25642.71|25562.71|25641.69|25561.69|10
1733491000000|2024-12-06 13:16:40|25643.33|25563.33|25636.49|25556.49|25643.33|25563.33|25636.49|25556.49|10
1733491010000|2024-12-06 13:16:50|25636.81|25556.81|25637.21|25557.21|25637.29|25557.29|25634.5|25554.5|10
1733491020000|2024-12-06 13:17:00|25637.01|25557.01|25631.17|25551.17|25637.08|25557.08|25631.17|25551.17|10
1733491030000|2024-12-06 13:17:10|25629.19|25549.19|25632.62|25552.62|25633.04|25553.04|25629.19|25549.19|10
1733491040000|2024-12-06 13:17:20|25632.75|25552.75|25634.38|25554.38|25634.7|25554.7|25632.6|25552.6|10
1733491050000|2024-12-06 13:17:30|25635.19|25555.19|25632.04|25552.04|25636.86|25556.86|25631.95|25551.95|10
1733491060000|2024-12-06 13:17:40|25630.67|25550.67|25621.39|25541.39|25630.67|25550.67|25621.39|25541.39|10
1733491070000|2024-12-06 13:17:50|25620.82|25540.82|25609.32|25529.32|25620.82|25540.82|25609.32|25529.32|10
1733491080000|2024-12-06 13:18:00|25607.44|25527.44|25604.5|25524.5|25607.85|25527.85|25604.5|25524.5|10
1733491090000|2024-12-06 13:18:10|25604.14|25524.14|25602.32|25522.32|25604.14|25524.14|25602.32|25522.32|10
1733491100000|2024-12-06 13:18:20|25602.24|25522.24|25604.58|25524.58|25605.19|25525.19|25602.18|25522.18|10
1733491110000|2024-12-06 13:18:30|25604.97|25524.97|25621.78|25541.78|25621.78|25541.78|25604.97|25524.97|10
1733491120000|2024-12-06 13:18:40|25622.01|25542.01|25624.66|25544.66|25625.56|25545.56|25622.01|25542.01|10
1733491130000|2024-12-06 13:18:50|25625.14|25545.14|25628.17|25548.17|25628.17|25548.17|25625.14|25545.14|10
1733491140000|2024-12-06 13:19:00|25628.89|25548.89|25639.68|25559.68|25639.68|25559.68|25628.89|25548.89|10
1733491150000|2024-12-06 13:19:10|25640.81|25560.81|25639.07|25559.07|25645.09|25565.09|25639.07|25559.07|10
1733491160000|2024-12-06 13:19:20|25638.68|25558.68|25633.41|25553.41|25638.68|25558.68|25633.41|25553.41|10
1733491170000|2024-12-06 13:19:30|25632.49|25552.49|25628|25548|25633.22|25553.22|25628|25548|10
1733491180000|2024-12-06 13:19:40|25627.09|25547.09|25626.14|25546.14|25627.79|25547.79|25626.14|25546.14|10
1733491190000|2024-12-06 13:19:50|25625.36|25545.36|25623.99|25543.99|25625.71|25545.71|25623.95|25543.95|10
1733491200000|2024-12-06 13:20:00|25623.77|25543.77|25620.37|25540.37|25623.77|25543.77|25620.23|25540.23|10
1733491210000|2024-12-06 13:20:10|25620.12|25540.12|25617.2|25537.2|25620.12|25540.12|25617.2|25537.2|10
1733491220000|2024-12-06 13:20:20|25615.49|25535.49|25620.62|25540.62|25620.62|25540.62|25615.35|25535.35|10
1733491230000|2024-12-06 13:20:30|25621.99|25541.99|25629.79|25549.79|25629.87|25549.87|25621.99|25541.99|10
1733491240000|2024-12-06 13:20:40|25630.89|25550.89|25634.43|25554.43|25634.43|25554.43|25630.89|25550.89|10
1733491250000|2024-12-06 13:20:50|25634.55|25554.55|25637.78|25557.78|25637.78|25557.78|25634.55|25554.55|10
1733491260000|2024-12-06 13:21:00|25638.63|25558.63|25635.3|25555.3|25638.63|25558.63|25635.21|25555.21|10
1733491270000|2024-12-06 13:21:10|25634.54|25554.54|25632.76|25552.76|25634.54|25554.54|25632.75|25552.75|10
1733491280000|2024-12-06 13:21:20|25632.09|25552.09|25629.84|25549.84|25632.76|25552.76|25629.84|25549.84|10
1733491290000|2024-12-06 13:21:30|25629.9|25549.9|25630.77|25550.77|25633.81|25553.81|25629.08|25549.08|10
1733491300000|2024-12-06 13:21:40|25630.34|25550.34|25614.1|25534.1|25630.34|25550.34|25614.1|25534.1|10
1733491310000|2024-12-06 13:21:50|25613.96|25533.96|25616.22|25536.22|25616.36|25536.36|25612.94|25532.94|10
1733491320000|2024-12-06 13:22:00|25616.18|25536.18|25611.75|25531.75|25616.18|25536.18|25611.27|25531.27|10
1733491330000|2024-12-06 13:22:10|25611.13|25531.13|25612.42|25532.42|25613.43|25533.43|25611.13|25531.13|10
1733491340000|2024-12-06 13:22:20|25611.78|25531.78|25613.34|25533.34|25614.79|25534.79|25611.78|25531.78|10
1733491350000|2024-12-06 13:22:30|25612.83|25532.83|25609.6|25529.6|25612.83|25532.83|25609.6|25529.6|10
1733491360000|2024-12-06 13:22:40|25608.5|25528.5|25601.1|25521.1|25608.5|25528.5|25601.1|25521.1|10
1733491370000|2024-12-06 13:22:50|25599.63|25519.63|25593.61|25513.61|25599.63|25519.63|25593.61|25513.61|9
1733491380000|2024-12-06 13:23:00|25592.43|25512.43|25579.76|25499.76|25592.43|25512.43|25579.76|25499.76|10
1733491390000|2024-12-06 13:23:10|25578.69|25498.69|25580.03|25500.03|25580.07|25500.07|25578.69|25498.69|10
1733491400000|2024-12-06 13:23:20|25580.51|25500.51|25569.31|25489.31|25580.51|25500.51|25569.31|25489.31|10
1733491410000|2024-12-06 13:23:30|25566.96|25486.96|25561.77|25481.77|25566.96|25486.96|25561.77|25481.77|10
1733491420000|2024-12-06 13:23:40|25561.7|25481.7|25560.09|25480.09|25561.7|25481.7|25559.45|25479.45|10
1733491430000|2024-12-06 13:23:50|25561.11|25481.11|25561.26|25481.26|25561.77|25481.77|25559.83|25479.83|10
1733491440000|2024-12-06 13:24:00|25561.41|25481.41|25569.23|25489.23|25569.23|25489.23|25561.34|25481.34|10
1733491450000|2024-12-06 13:24:10|25569.85|25489.85|25577.31|25497.31|25577.31|25497.31|25569.85|25489.85|10
1733491460000|2024-12-06 13:24:20|25578.56|25498.56|25584.93|25504.93|25584.93|25504.93|25578.17|25498.17|10
1733491470000|2024-12-06 13:24:30|25585.29|25505.29|25585.18|25505.18|25585.95|25505.95|25584.95|25504.95|10
1733491480000|2024-12-06 13:24:40|25583.49|25503.49|25577.15|25497.15|25583.49|25503.49|25577.15|25497.15|10
1733491490000|2024-12-06 13:24:50|25576.84|25496.84|25578.28|25498.28|25578.28|25498.28|25575.32|25495.32|10
1733491500000|2024-12-06 13:25:00|25578.82|25498.82|25577.28|25497.28|25580.13|25500.13|25577.28|25497.28|10
1733491510000|2024-12-06 13:25:10|25576.68|25496.68|25575.91|25495.91|25577.13|25497.13|25575.91|25495.91|9
1733491520000|2024-12-06 13:25:20|25575.57|25495.57|25578.64|25498.64|25578.64|25498.64|25575.57|25495.57|9
1733491530000|2024-12-06 13:25:30|25578.81|25498.81|25579.29|25499.29|25579.52|25499.52|25577.53|25497.53|10
1733491540000|2024-12-06 13:25:40|25580.85|25500.85|25586.26|25506.26|25586.26|25506.26|25580.56|25500.56|10
1733491550000|2024-12-06 13:25:50|25588.99|25508.99|25597.42|25517.42|25597.51|25517.51|25588.99|25508.99|10
1733491560000|2024-12-06 13:26:00|25595.83|25515.83|25589.46|25509.46|25596.23|25516.23|25589.46|25509.46|10
1733491570000|2024-12-06 13:26:10|25589.23|25509.23|25576.83|25496.83|25589.23|25509.23|25576.83|25496.83|10
1733491580000|2024-12-06 13:26:20|25575.72|25495.72|25576.59|25496.59|25576.83|25496.83|25574.92|25494.92|10
1733491590000|2024-12-06 13:26:30|25577.03|25497.03|25576.91|25496.91|25577.11|25497.11|25575.99|25495.99|10
1733491600000|2024-12-06 13:26:40|25579.24|25499.24|25577.43|25497.43|25581.48|25501.48|25577.43|25497.43|10
1733491610000|2024-12-06 13:26:50|25577.42|25497.42|25575.89|25495.89|25577.42|25497.42|25575.89|25495.89|10
1733491620000|2024-12-06 13:27:00|25575.68|25495.68|25577.41|25497.41|25577.41|25497.41|25573.08|25493.08|10
1733491630000|2024-12-06 13:27:10|25577.54|25497.54|25574.14|25494.14|25577.63|25497.63|25574.14|25494.14|10
1733491640000|2024-12-06 13:27:20|25572.24|25492.24|25571.3|25491.3|25572.24|25492.24|25570.39|25490.39|10
1733491650000|2024-12-06 13:27:30|25571.46|25491.46|25563.52|25483.52|25571.46|25491.46|25563.52|25483.52|10
1733491660000|2024-12-06 13:27:40|25562.3|25482.3|25558.03|25478.03|25562.3|25482.3|25555.68|25475.68|10
1733491670000|2024-12-06 13:27:50|25557.03|25477.03|25555.31|25475.31|25557.61|25477.61|25554.44|25474.44|10
1733491680000|2024-12-06 13:28:00|25556.17|25476.17|25545.6|25465.6|25556.35|25476.35|25545.6|25465.6|10
1733491690000|2024-12-06 13:28:10|25542.02|25462.02|25528.01|25448.01|25542.02|25462.02|25528.01|25448.01|10
1733491700000|2024-12-06 13:28:20|25527.18|25447.18|25514.8|25434.8|25527.18|25447.18|25514.8|25434.8|10
1733491710000|2024-12-06 13:28:30|25515.99|25435.99|25509.05|25429.05|25516.58|25436.58|25509.05|25429.05|10
1733491720000|2024-12-06 13:28:40|25508.53|25428.53|25506.21|25426.21|25508.53|25428.53|25506.21|25426.21|10
1733491730000|2024-12-06 13:28:50|25504.95|25424.95|25510.87|25430.87|25511.53|25431.53|25504.95|25424.95|10
1733491740000|2024-12-06 13:29:00|25512.04|25432.04|25533.45|25453.45|25533.45|25453.45|25512.04|25432.04|10
1733491750000|2024-12-06 13:29:10|25548.04|25468.04|25568.69|25488.69|25568.9|25488.9|25548.04|25468.04|10
1733491760000|2024-12-06 13:29:20|25568.95|25488.95|25588.26|25508.26|25588.26|25508.26|25568.95|25488.95|10
1733491770000|2024-12-06 13:29:30|25589.41|25509.41|25590.82|25510.82|25594.6|25514.6|25589.03|25509.03|10
1733491780000|2024-12-06 13:29:40|25591.31|25511.31|25603.46|25523.46|25603.46|25523.46|25591.31|25511.31|10
1733491790000|2024-12-06 13:29:50|25604.2|25524.2|25601.64|25521.64|25605.71|25525.71|25601.64|25521.64|10
1733491800000|2024-12-06 13:30:00|25600.58|25520.58|25598.5|25518.5|25600.58|25520.58|25593.4|25513.4|10
1733491810000|2024-12-06 13:30:10|25605.08|25525.08|25635.56|25555.56|25639.26|25559.26|25605.08|25525.08|10
1733491820000|2024-12-06 13:30:20|25642.19|25562.19|25620.72|25540.72|25643.57|25563.57|25620.72|25540.72|10
1733491830000|2024-12-06 13:30:30|25618.57|25538.57|25625.36|25545.36|25625.36|25545.36|25617.42|25537.42|10
1733491840000|2024-12-06 13:30:40|25628.89|25548.89|25649.33|25569.33|25649.33|25569.33|25628.89|25548.89|10
1733491850000|2024-12-06 13:30:50|25650.01|25570.01|25659.29|25579.29|25659.29|25579.29|25648.76|25568.76|10
1733491860000|2024-12-06 13:31:00|25662.06|25582.06|25665.17|25585.17|25670.33|25590.33|25662.06|25582.06|10
1733491870000|2024-12-06 13:31:10|25667.6|25587.6|25683.37|25603.37|25683.37|25603.37|25667.6|25587.6|10
1733491880000|2024-12-06 13:31:20|25683.05|25603.05|25689.23|25609.23|25689.23|25609.23|25682.38|25602.38|10
1733491890000|2024-12-06 13:31:30|25692.57|25612.57|25697.57|25617.57|25697.57|25617.57|25692.57|25612.57|10
1733491900000|2024-12-06 13:31:40|25698.48|25618.48|25709.26|25629.26|25709.26|25629.26|25698.48|25618.48|10
1733491910000|2024-12-06 13:31:50|25710.34|25630.34|25716.98|25636.98|25718.09|25638.09|25709.99|25629.99|10
1733491920000|2024-12-06 13:32:00|25720.74|25640.74|25735.43|25655.43|25735.43|25655.43|25720.74|25640.74|10
1733491930000|2024-12-06 13:32:10|25738.68|25658.68|25749.79|25669.79|25749.79|25669.79|25738.68|25658.68|10
1733491940000|2024-12-06 13:32:20|25752.15|25672.15|25766.98|25686.98|25766.98|25686.98|25752.15|25672.15|10
1733491950000|2024-12-06 13:32:30|25768.55|25688.55|25780.96|25700.96|25780.96|25700.96|25768.55|25688.55|10
1733491960000|2024-12-06 13:32:40|25783.37|25703.37|25799.14|25719.14|25800.23|25720.23|25783.37|25703.37|10
1733491970000|2024-12-06 13:32:50|25798.8|25718.8|25811.67|25731.67|25811.82|25731.82|25797.32|25717.32|10
1733491980000|2024-12-06 13:33:00|25811.78|25731.78|25819.1|25739.1|25819.22|25739.22|25811.78|25731.78|10
1733491990000|2024-12-06 13:33:10|25818.75|25738.75|25815.9|25735.9|25818.93|25738.93|25815.77|25735.77|10
1733492000000|2024-12-06 13:33:20|25815.69|25735.69|25802.76|25722.76|25816.67|25736.67|25802.76|25722.76|10
1733492010000|2024-12-06 13:33:30|25801.86|25721.86|25802.92|25722.92|25803.81|25723.81|25799.85|25719.85|10
1733492020000|2024-12-06 13:33:40|25804.41|25724.41|25811.97|25731.97|25812.72|25732.72|25804.41|25724.41|10
1733492030000|2024-12-06 13:33:50|25811.03|25731.03|25810.91|25730.91|25811.14|25731.14|25808.88|25728.88|10
1733492040000|2024-12-06 13:34:00|25810.09|25730.09|25801.24|25721.24|25810.09|25730.09|25801.24|25721.24|10
1733492050000|2024-12-06 13:34:10|25801.27|25721.27|25793.45|25713.45|25801.27|25721.27|25793.45|25713.45|10
1733492060000|2024-12-06 13:34:20|25793.5|25713.5|25799.19|25719.19|25799.19|25719.19|25792.95|25712.95|10
1733492070000|2024-12-06 13:34:30|25800.3|25720.3|25807.27|25727.27|25809.01|25729.01|25800.3|25720.3|10
1733492080000|2024-12-06 13:34:40|25805.52|25725.52|25795.38|25715.38|25805.52|25725.52|25793.77|25713.77|10
1733492090000|2024-12-06 13:34:50|25796.75|25716.75|25802.5|25722.5|25802.89|25722.89|25796.75|25716.75|10
1733492100000|2024-12-06 13:35:00|25800.8|25720.8|25800.14|25720.14|25802.71|25722.71|25800.14|25720.14|10
1733492110000|2024-12-06 13:35:10|25800.17|25720.17|25799.92|25719.92|25800.97|25720.97|25795.89|25715.89|10
1733492120000|2024-12-06 13:35:20|25800.87|25720.87|25809.07|25729.07|25810.5|25730.5|25800.87|25720.87|9
1733492130000|2024-12-06 13:35:30|25807.33|25727.33|25809.44|25729.44|25809.44|25729.44|25806.71|25726.71|9
1733492140000|2024-12-06 13:35:40|25808.81|25728.81|25813.19|25733.19|25813.37|25733.37|25808.39|25728.39|10
1733492150000|2024-12-06 13:35:50|25814.2|25734.2|25810.03|25730.03|25814.56|25734.56|25810.03|25730.03|10
1733492160000|2024-12-06 13:36:00|25809.13|25729.13|25812.06|25732.06|25812.51|25732.51|25808.62|25728.62|10
1733492170000|2024-12-06 13:36:10|25811.39|25731.39|25810.15|25730.15|25811.39|25731.39|25808.89|25728.89|10
1733492180000|2024-12-06 13:36:20|25812.57|25732.57|25823.63|25743.63|25823.63|25743.63|25812.57|25732.57|9
1733492190000|2024-12-06 13:36:30|25826.15|25746.15|25832.13|25752.13|25832.76|25752.76|25826.15|25746.15|10
1733492200000|2024-12-06 13:36:40|25832.92|25752.92|25840.68|25760.68|25840.68|25760.68|25832.39|25752.39|10
1733492210000|2024-12-06 13:36:50|25840.15|25760.15|25856.89|25776.89|25856.89|25776.89|25840.15|25760.15|10
1733492220000|2024-12-06 13:37:00|25858.07|25778.07|25862.98|25782.98|25862.98|25782.98|25858.07|25778.07|10
1733492230000|2024-12-06 13:37:10|25863.14|25783.14|25865.35|25785.35|25865.35|25785.35|25862.95|25782.95|10
1733492240000|2024-12-06 13:37:20|25866.29|25786.29|25868.85|25788.85|25868.85|25788.85|25865.93|25785.93|10
1733492250000|2024-12-06 13:37:30|25869.19|25789.19|25867.27|25787.27|25869.47|25789.47|25865.41|25785.41|10
1733492260000|2024-12-06 13:37:40|25868.24|25788.24|25873.83|25793.83|25874.28|25794.28|25868.24|25788.24|10
1733492270000|2024-12-06 13:37:50|25873.91|25793.91|25879.25|25799.25|25879.25|25799.25|25873.91|25793.91|10
1733492280000|2024-12-06 13:38:00|25878.98|25798.98|25870.75|25790.75|25879.31|25799.31|25870.51|25790.51|10
1733492290000|2024-12-06 13:38:10|25871.14|25791.14|25873.15|25793.15|25873.15|25793.15|25869.46|25789.46|10
1733492300000|2024-12-06 13:38:20|25874.28|25794.28|25877.23|25797.23|25877.23|25797.23|25873.83|25793.83|10
1733492310000|2024-12-06 13:38:30|25878.26|25798.26|25885.22|25805.22|25885.22|25805.22|25877.86|25797.86|10
1733492320000|2024-12-06 13:38:40|25887.48|25807.48|25894.9|25814.9|25895.49|25815.49|25887.48|25807.48|10
1733492330000|2024-12-06 13:38:50|25895.02|25815.02|25894.03|25814.03|25895.17|25815.17|25893.41|25813.41|10
1733492340000|2024-12-06 13:39:00|25893.3|25813.3|25884.07|25804.07|25893.3|25813.3|25883.43|25803.43|10
1733492350000|2024-12-06 13:39:10|25882.82|25802.82|25885.74|25805.74|25885.74|25805.74|25881.62|25801.62|10
1733492360000|2024-12-06 13:39:20|25886.54|25806.54|25887.79|25807.79|25889.09|25809.09|25886.54|25806.54|10
1733492370000|2024-12-06 13:39:30|25888.42|25808.42|25890.03|25810.03|25890.03|25810.03|25888.32|25808.32|10
1733492380000|2024-12-06 13:39:40|25888.5|25808.5|25880.51|25800.51|25888.5|25808.5|25880.51|25800.51|10
1733492390000|2024-12-06 13:39:50|25879.86|25799.86|25882.63|25802.63|25882.63|25802.63|25878.67|25798.67|10
1733492400000|2024-12-06 13:40:00|25882.92|25802.92|25887.59|25807.59|25887.59|25807.59|25882.24|25802.24|10
1733492410000|2024-12-06 13:40:10|25889.77|25809.77|25905.47|25825.47|25905.47|25825.47|25889.77|25809.77|10
1733492420000|2024-12-06 13:40:20|25906.8|25826.8|25913.23|25833.23|25913.35|25833.35|25906.8|25826.8|9
1733492430000|2024-12-06 13:40:30|25913.76|25833.76|25917.47|25837.47|25920.89|25840.89|25913.76|25833.76|10
1733492440000|2024-12-06 13:40:40|25918.44|25838.44|25909.56|25829.56|25918.44|25838.44|25908.46|25828.46|10
1733492450000|2024-12-06 13:40:50|25909.19|25829.19|25905.94|25825.94|25909.19|25829.19|25905.92|25825.92|10
1733492460000|2024-12-06 13:41:00|25905.03|25825.03|25904.51|25824.51|25905.7|25825.7|25902.54|25822.54|10
1733492470000|2024-12-06 13:41:10|25900.01|25820.01|25905.65|25825.65|25905.97|25825.97|25900.01|25820.01|10
1733492480000|2024-12-06 13:41:20|25905.97|25825.97|25904.56|25824.56|25906|25826|25904.56|25824.56|10
1733492490000|2024-12-06 13:41:30|25904.11|25824.11|25906.03|25826.03|25907.66|25827.66|25904.11|25824.11|10
1733492500000|2024-12-06 13:41:40|25907.51|25827.51|25912.12|25832.12|25912.12|25832.12|25907.51|25827.51|10
1733492510000|2024-12-06 13:41:50|25913.76|25833.76|25905.04|25825.04|25913.76|25833.76|25905.04|25825.04|10
1733492520000|2024-12-06 13:42:00|25904.23|25824.23|25905.28|25825.28|25905.51|25825.51|25903.77|25823.77|10
1733492530000|2024-12-06 13:42:10|25905.68|25825.68|25911.06|25831.06|25912.43|25832.43|25905.68|25825.68|10
1733492540000|2024-12-06 13:42:20|25911.19|25831.19|25912.8|25832.8|25913.54|25833.54|25910.91|25830.91|10
1733492550000|2024-12-06 13:42:30|25910.97|25830.97|25909.85|25829.85|25910.97|25830.97|25908.5|25828.5|10
1733492560000|2024-12-06 13:42:40|25911.81|25831.81|25921.04|25841.04|25921.04|25841.04|25911.81|25831.81|10
1733492570000|2024-12-06 13:42:50|25922.25|25842.25|25926.57|25846.57|25927.18|25847.18|25922.25|25842.25|10
1733492580000|2024-12-06 13:43:00|25926.12|25846.12|25918.96|25838.96|25930.31|25850.31|25918.96|25838.96|10
1733492590000|2024-12-06 13:43:10|25918.84|25838.84|25924.73|25844.73|25925.98|25845.98|25917.85|25837.85|10
1733492600000|2024-12-06 13:43:20|25923.79|25843.79|25929.22|25849.22|25929.22|25849.22|25923.79|25843.79|10
1733492610000|2024-12-06 13:43:30|25929.09|25849.09|25931.11|25851.11|25933.59|25853.59|25924.72|25844.72|10
1733492620000|2024-12-06 13:43:40|25930.23|25850.23|25916.94|25836.94|25930.3|25850.3|25916.78|25836.78|10
1733492630000|2024-12-06 13:43:50|25916.11|25836.11|25914.19|25834.19|25917.86|25837.86|25914.19|25834.19|10
1733492640000|2024-12-06 13:44:00|25913.22|25833.22|25913.99|25833.99|25914|25834|25911.86|25831.86|9
1733492650000|2024-12-06 13:44:10|25913.71|25833.71|25913.46|25833.46|25914.18|25834.18|25911.86|25831.86|10
1733492660000|2024-12-06 13:44:20|25912.44|25832.44|25912.95|25832.95|25912.95|25832.95|25907.86|25827.86|10
1733492670000|2024-12-06 13:44:30|25913.87|25833.87|25915.46|25835.46|25915.55|25835.55|25913.77|25833.77|10
1733492680000|2024-12-06 13:44:40|25915.14|25835.14|25913.82|25833.82|25916.61|25836.61|25913.82|25833.82|10
1733492690000|2024-12-06 13:44:50|25915.35|25835.35|25907.61|25827.61|25915.92|25835.92|25907.61|25827.61|10
1733492700000|2024-12-06 13:45:00|25908.46|25828.46|25912.94|25832.94|25912.94|25832.94|25907.49|25827.49|10
1733492710000|2024-12-06 13:45:10|25914.64|25834.64|25918.09|25838.09|25918.09|25838.09|25912.7|25832.7|10
1733492720000|2024-12-06 13:45:20|25919.14|25839.14|25928.68|25848.68|25928.68|25848.68|25919.14|25839.14|10
1733492730000|2024-12-06 13:45:30|25929.36|25849.36|25927.2|25847.2|25929.76|25849.76|25927.11|25847.11|10
1733492740000|2024-12-06 13:45:40|25926.98|25846.98|25930.13|25850.13|25930.13|25850.13|25926.12|25846.12|10
1733492750000|2024-12-06 13:45:50|25929.89|25849.89|25925.12|25845.12|25930.01|25850.01|25924.89|25844.89|10
1733492760000|2024-12-06 13:46:00|25924.8|25844.8|25925.08|25845.08|25925.08|25845.08|25922.73|25842.73|10
1733492770000|2024-12-06 13:46:10|25925.88|25845.88|25927.66|25847.66|25928.62|25848.62|25924.54|25844.54|10
1733492780000|2024-12-06 13:46:20|25928.55|25848.55|25929.95|25849.95|25929.95|25849.95|25928.55|25848.55|10
1733492790000|2024-12-06 13:46:30|25929.26|25849.26|25937.03|25857.03|25937.03|25857.03|25929.26|25849.26|10
1733492800000|2024-12-06 13:46:40|25937.56|25857.56|25936.82|25856.82|25939.6|25859.6|25936.62|25856.62|10
1733492810000|2024-12-06 13:46:50|25934.37|25854.37|25930.79|25850.79|25935.67|25855.67|25930.53|25850.53|10
1733492820000|2024-12-06 13:47:00|25930.39|25850.39|25919.23|25839.23|25930.39|25850.39|25919.23|25839.23|10
1733492830000|2024-12-06 13:47:10|25915.93|25835.93|25911.88|25831.88|25915.93|25835.93|25909.96|25829.96|10
1733492840000|2024-12-06 13:47:20|25912.33|25832.33|25918.24|25838.24|25918.24|25838.24|25911.18|25831.18|10
1733492850000|2024-12-06 13:47:30|25918.23|25838.23|25912.24|25832.24|25920.29|25840.29|25912.24|25832.24|10
1733492860000|2024-12-06 13:47:40|25911.86|25831.86|25908.35|25828.35|25914.89|25834.89|25908.35|25828.35|10
1733492870000|2024-12-06 13:47:50|25907.68|25827.68|25898.84|25818.84|25907.68|25827.68|25898.84|25818.84|10
1733492880000|2024-12-06 13:48:00|25895.42|25815.42|25888.19|25808.19|25895.42|25815.42|25886.96|25806.96|10
1733492890000|2024-12-06 13:48:10|25888.79|25808.79|25895.27|25815.27|25897.07|25817.07|25888.79|25808.79|10
1733492900000|2024-12-06 13:48:20|25894.86|25814.86|25891.35|25811.35|25897.48|25817.48|25891.35|25811.35|10
1733492910000|2024-12-06 13:48:30|25890.73|25810.73|25884.74|25804.74|25890.73|25810.73|25883.73|25803.73|10
1733492920000|2024-12-06 13:48:40|25884.68|25804.68|25883.48|25803.48|25886.94|25806.94|25883.48|25803.48|10
1733492930000|2024-12-06 13:48:50|25882.91|25802.91|25877.92|25797.92|25882.91|25802.91|25877.92|25797.92|10
1733492940000|2024-12-06 13:49:00|25878.11|25798.11|25872.89|25792.89|25878.4|25798.4|25872.89|25792.89|10
1733492950000|2024-12-06 13:49:10|25871.3|25791.3|25852.76|25772.76|25871.3|25791.3|25852.76|25772.76|10
1733492960000|2024-12-06 13:49:20|25851.12|25771.12|25838.27|25758.27|25851.12|25771.12|25838.27|25758.27|10
1733492970000|2024-12-06 13:49:30|25832.98|25752.98|25809.13|25729.13|25832.98|25752.98|25808.78|25728.78|10
1733492980000|2024-12-06 13:49:40|25808.46|25728.46|25807.93|25727.93|25808.63|25728.63|25804.52|25724.52|10
1733492990000|2024-12-06 13:49:50|25808.81|25728.81|25808.31|25728.31|25808.88|25728.88|25805.36|25725.36|10
1733493000000|2024-12-06 13:50:00|25808.39|25728.39|25815.27|25735.27|25815.27|25735.27|25807.59|25727.59|10
1733493010000|2024-12-06 13:50:10|25814.99|25734.99|25819.54|25739.54|25821.63|25741.63|25814.99|25734.99|10
1733493020000|2024-12-06 13:50:20|25818.2|25738.2|25815.61|25735.61|25818.32|25738.32|25815.61|25735.61|10
1733493030000|2024-12-06 13:50:30|25816.8|25736.8|25817.26|25737.26|25817.26|25737.26|25815.97|25735.97|10
1733493040000|2024-12-06 13:50:40|25817.76|25737.76|25819.87|25739.87|25819.87|25739.87|25817.32|25737.32|10
1733493050000|2024-12-06 13:50:50|25821.54|25741.54|25826.9|25746.9|25826.9|25746.9|25821.54|25741.54|10
1733493060000|2024-12-06 13:51:00|25827.49|25747.49|25823.69|25743.69|25828.39|25748.39|25823.69|25743.69|10
1733493070000|2024-12-06 13:51:10|25823.6|25743.6|25824.69|25744.69|25824.84|25744.84|25822.23|25742.23|10
1733493080000|2024-12-06 13:51:20|25824.1|25744.1|25824.23|25744.23|25824.98|25744.98|25823.45|25743.45|9
1733493090000|2024-12-06 13:51:30|25824.06|25744.06|25824.28|25744.28|25824.43|25744.43|25823.42|25743.42|10
1733493100000|2024-12-06 13:51:40|25823.96|25743.96|25823.03|25743.03|25824.55|25744.55|25823.03|25743.03|9
1733493110000|2024-12-06 13:51:50|25823.39|25743.39|25832.83|25752.83|25832.83|25752.83|25823.39|25743.39|10
1733493120000|2024-12-06 13:52:00|25833.36|25753.36|25831.5|25751.5|25834.16|25754.16|25831.46|25751.46|10
1733493130000|2024-12-06 13:52:10|25831.51|25751.51|25821.31|25741.31|25831.51|25751.51|25821.31|25741.31|10
1733493140000|2024-12-06 13:52:20|25821.17|25741.17|25821.72|25741.72|25822.35|25742.35|25820.26|25740.26|10
1733493150000|2024-12-06 13:52:30|25826.21|25746.21|25830.07|25750.07|25830.07|25750.07|25826.21|25746.21|10
1733493160000|2024-12-06 13:52:40|25829.53|25749.53|25826.27|25746.27|25829.53|25749.53|25825.52|25745.52|10
1733493170000|2024-12-06 13:52:50|25824.63|25744.63|25818.1|25738.1|25824.63|25744.63|25817.9|25737.9|10
1733493180000|2024-12-06 13:53:00|25817.06|25737.06|25807.5|25727.5|25817.06|25737.06|25807.5|25727.5|10
1733493190000|2024-12-06 13:53:10|25804.44|25724.44|25811.19|25731.19|25811.19|25731.19|25804.11|25724.11|10
1733493200000|2024-12-06 13:53:20|25812.22|25732.22|25817.81|25737.81|25819.35|25739.35|25811.79|25731.79|10
1733493210000|2024-12-06 13:53:30|25816.94|25736.94|25807.54|25727.54|25816.94|25736.94|25807.54|25727.54|10
1733493220000|2024-12-06 13:53:40|25805.9|25725.9|25802.01|25722.01|25805.9|25725.9|25800.08|25720.08|10
1733493230000|2024-12-06 13:53:50|25801.46|25721.46|25809.02|25729.02|25809.02|25729.02|25801.27|25721.27|10
1733493240000|2024-12-06 13:54:00|25808.52|25728.52|25810.87|25730.87|25811.71|25731.71|25808|25728|10
1733493250000|2024-12-06 13:54:10|25810.29|25730.29|25814.48|25734.48|25814.48|25734.48|25810.29|25730.29|10
1733493260000|2024-12-06 13:54:20|25814.66|25734.66|25816.21|25736.21|25816.21|25736.21|25814.66|25734.66|9
1733493270000|2024-12-06 13:54:30|25817.13|25737.13|25824.47|25744.47|25824.47|25744.47|25817.13|25737.13|10
1733493280000|2024-12-06 13:54:40|25824.39|25744.39|25824.64|25744.64|25824.64|25744.64|25823.28|25743.28|10
1733493290000|2024-12-06 13:54:50|25824|25744|25821.53|25741.53|25824.16|25744.16|25821.53|25741.53|10
1733493300000|2024-12-06 13:55:00|25820.71|25740.71|25825.46|25745.46|25825.46|25745.46|25819.99|25739.99|10
1733493310000|2024-12-06 13:55:10|25826.11|25746.11|25832.37|25752.37|25833.59|25753.59|25826.11|25746.11|10
1733493320000|2024-12-06 13:55:20|25833.55|25753.55|25841.44|25761.44|25841.44|25761.44|25832.84|25752.84|10
1733493330000|2024-12-06 13:55:30|25842.92|25762.92|25844.21|25764.21|25847.31|25767.31|25842.92|25762.92|10
1733493340000|2024-12-06 13:55:40|25841.32|25761.32|25841.99|25761.99|25843.03|25763.03|25840.63|25760.63|10
1733493350000|2024-12-06 13:55:50|25841.84|25761.84|25842.33|25762.33|25842.63|25762.63|25841.67|25761.67|10
1733493360000|2024-12-06 13:56:00|25842.3|25762.3|25854.65|25774.65|25854.65|25774.65|25842.3|25762.3|10
1733493370000|2024-12-06 13:56:10|25856.07|25776.07|25857.65|25777.65|25858.95|25778.95|25856.07|25776.07|10
1733493380000|2024-12-06 13:56:20|25857.64|25777.64|25859.52|25779.52|25862.11|25782.11|25857.64|25777.64|10
1733493390000|2024-12-06 13:56:30|25858.68|25778.68|25856.52|25776.52|25858.68|25778.68|25856.52|25776.52|10
1733493400000|2024-12-06 13:56:40|25856.9|25776.9|25854.48|25774.48|25857.83|25777.83|25854.48|25774.48|10
1733493410000|2024-12-06 13:56:50|25854.21|25774.21|25850.45|25770.45|25854.84|25774.84|25850.45|25770.45|10
1733493420000|2024-12-06 13:57:00|25850.41|25770.41|25848.4|25768.4|25850.41|25770.41|25846.33|25766.33|10
1733493430000|2024-12-06 13:57:10|25849.36|25769.36|25847.25|25767.25|25849.36|25769.36|25846.85|25766.85|10
1733493440000|2024-12-06 13:57:20|25846.85|25766.85|25847.49|25767.49|25847.88|25767.88|25845.48|25765.48|10
1733493450000|2024-12-06 13:57:30|25848.78|25768.78|25850.5|25770.5|25850.5|25770.5|25848.15|25768.15|10
1733493460000|2024-12-06 13:57:40|25851.47|25771.47|25848.95|25768.95|25851.47|25771.47|25848.89|25768.89|10
1733493470000|2024-12-06 13:57:50|25848.86|25768.86|25850.8|25770.8|25850.8|25770.8|25848.46|25768.46|9
1733493480000|2024-12-06 13:58:00|25850.09|25770.09|25849.23|25769.23|25850.62|25770.62|25849.23|25769.23|10
1733493490000|2024-12-06 13:58:10|25850.8|25770.8|25849.56|25769.56|25850.94|25770.94|25847.51|25767.51|10
1733493500000|2024-12-06 13:58:20|25849.72|25769.72|25857.4|25777.4|25857.4|25777.4|25849.72|25769.72|10
1733493510000|2024-12-06 13:58:30|25857.8|25777.8|25853.32|25773.32|25858.09|25778.09|25853.32|25773.32|10
1733493520000|2024-12-06 13:58:40|25852.69|25772.69|25851.73|25771.73|25852.9|25772.9|25851.63|25771.63|10
1733493530000|2024-12-06 13:58:50|25852.21|25772.21|25849.44|25769.44|25852.44|25772.44|25848.59|25768.59|10
1733493540000|2024-12-06 13:59:00|25849.41|25769.41|25845.17|25765.17|25849.41|25769.41|25845.12|25765.12|10
1733493550000|2024-12-06 13:59:10|25844.6|25764.6|25848.29|25768.29|25848.29|25768.29|25844.44|25764.44|10
1733493560000|2024-12-06 13:59:20|25854.26|25774.26|25858.62|25778.62|25858.84|25778.84|25854.26|25774.26|10
1733493570000|2024-12-06 13:59:30|25859.16|25779.16|25856.5|25776.5|25859.16|25779.16|25855.82|25775.82|10
1733493580000|2024-12-06 13:59:40|25856.36|25776.36|25857.19|25777.19|25857.19|25777.19|25856.24|25776.24|10
1733493590000|2024-12-06 13:59:50|25857.5|25777.5|25857.46|25777.46|25858.44|25778.44|25856.63|25776.63|10
1733493600000|2024-12-06 14:00:00|25858.68|25778.68|25867.64|25787.64|25867.64|25787.64|25858.68|25778.68|10
1733493610000|2024-12-06 14:00:10|25868.06|25788.06|25880.75|25800.75|25880.75|25800.75|25868.06|25788.06|10
1733493620000|2024-12-06 14:00:20|25879.33|25799.33|25876.4|25796.4|25879.33|25799.33|25874.23|25794.23|10
1733493630000|2024-12-06 14:00:30|25876.7|25796.7|25888.92|25808.92|25888.92|25808.92|25876.7|25796.7|10
1733493640000|2024-12-06 14:00:40|25897.52|25817.52|25896.47|25816.47|25897.69|25817.69|25895.42|25815.42|10
1733493650000|2024-12-06 14:00:50|25895.53|25815.53|25898.23|25818.23|25898.23|25818.23|25892.66|25812.66|10
1733493660000|2024-12-06 14:01:00|25898.2|25818.2|25901.85|25821.85|25901.85|25821.85|25897.98|25817.98|10
1733493670000|2024-12-06 14:01:10|25903.5|25823.5|25894.78|25814.78|25907|25827|25894.78|25814.78|10
1733493680000|2024-12-06 14:01:20|25896.05|25816.05|25895.44|25815.44|25896.05|25816.05|25893.99|25813.99|10
1733493690000|2024-12-06 14:01:30|25895.47|25815.47|25903.65|25823.65|25903.65|25823.65|25895.32|25815.32|10
1733493700000|2024-12-06 14:01:40|25904.86|25824.86|25906.99|25826.99|25907.35|25827.35|25902.34|25822.34|10
1733493710000|2024-12-06 14:01:50|25906.82|25826.82|25904.37|25824.37|25906.82|25826.82|25903.24|25823.24|10
1733493720000|2024-12-06 14:02:00|25905.6|25825.6|25911.96|25831.96|25911.96|25831.96|25905.17|25825.17|10
1733493730000|2024-12-06 14:02:10|25912.64|25832.64|25920.71|25840.71|25920.71|25840.71|25911.74|25831.74|10
1733493740000|2024-12-06 14:02:20|25921.21|25841.21|25921.17|25841.17|25923.89|25843.89|25921.03|25841.03|10
1733493750000|2024-12-06 14:02:30|25920.88|25840.88|25914.59|25834.59|25920.88|25840.88|25914.21|25834.21|10
1733493760000|2024-12-06 14:02:40|25913.64|25833.64|25909.9|25829.9|25913.64|25833.64|25907.62|25827.62|10
1733493770000|2024-12-06 14:02:50|25909.12|25829.12|25907.31|25827.31|25909.12|25829.12|25907.31|25827.31|10
1733493780000|2024-12-06 14:03:00|25906.92|25826.92|25909.92|25829.92|25909.92|25829.92|25905.91|25825.91|10
1733493790000|2024-12-06 14:03:10|25910.23|25830.23|25929.01|25849.01|25929.01|25849.01|25910.23|25830.23|10
1733493800000|2024-12-06 14:03:20|25929.63|25849.63|25944.06|25864.06|25944.06|25864.06|25929.45|25849.45|10
1733493810000|2024-12-06 14:03:30|25943.07|25863.07|25946.5|25866.5|25950.77|25870.77|25940.91|25860.91|10
1733493820000|2024-12-06 14:03:40|25944.77|25864.77|25950.67|25870.67|25950.67|25870.67|25943.86|25863.86|10
1733493830000|2024-12-06 14:03:50|25949.65|25869.65|25936.08|25856.08|25950.29|25870.29|25936.08|25856.08|10
1733493840000|2024-12-06 14:04:00|25936.63|25856.63|25928.82|25848.82|25936.63|25856.63|25928.82|25848.82|10
1733493850000|2024-12-06 14:04:10|25925.45|25845.45|25911.36|25831.36|25925.45|25845.45|25911.36|25831.36|10
1733493860000|2024-12-06 14:04:20|25910.52|25830.52|25898.64|25818.64|25911.12|25831.12|25898.64|25818.64|10
1733493870000|2024-12-06 14:04:30|25895.93|25815.93|25881.53|25801.53|25895.93|25815.93|25881.53|25801.53|10
1733493880000|2024-12-06 14:04:40|25881.46|25801.46|25869.79|25789.79|25881.46|25801.46|25869.79|25789.79|9
1733493890000|2024-12-06 14:04:50|25868.86|25788.86|25854.45|25774.45|25868.86|25788.86|25854.45|25774.45|10
1733493900000|2024-12-06 14:05:00|25851.4|25771.4|25847.6|25767.6|25851.4|25771.4|25847.08|25767.08|10
1733493910000|2024-12-06 14:05:10|25847.5|25767.5|25849.15|25769.15|25849.15|25769.15|25845.5|25765.5|10
1733493920000|2024-12-06 14:05:20|25849.03|25769.03|25842.17|25762.17|25849.95|25769.95|25842.17|25762.17|10
1733493930000|2024-12-06 14:05:30|25841.45|25761.45|25821.51|25741.51|25841.45|25761.45|25821.15|25741.15|10
1733493940000|2024-12-06 14:05:40|25819.47|25739.47|25812.57|25732.57|25819.47|25739.47|25810.82|25730.82|10
1733493950000|2024-12-06 14:05:50|25813.74|25733.74|25821.56|25741.56|25821.56|25741.56|25812.6|25732.6|10
1733493960000|2024-12-06 14:06:00|25822.67|25742.67|25824.4|25744.4|25825.64|25745.64|25822.15|25742.15|10
1733493970000|2024-12-06 14:06:10|25824.29|25744.29|25831.58|25751.58|25835.02|25755.02|25824.29|25744.29|10
1733493980000|2024-12-06 14:06:20|25829.77|25749.77|25829.42|25749.42|25829.77|25749.77|25825.39|25745.39|10
1733493990000|2024-12-06 14:06:30|25831.32|25751.32|25835.1|25755.1|25835.34|25755.34|25831.2|25751.2|10
1733494000000|2024-12-06 14:06:40|25835|25755|25840.91|25760.91|25840.91|25760.91|25834.61|25754.61|10
1733494010000|2024-12-06 14:06:50|25841.72|25761.72|25838.43|25758.43|25841.72|25761.72|25838.43|25758.43|10
1733494020000|2024-12-06 14:07:00|25837.43|25757.43|25842.42|25762.42|25842.42|25762.42|25837.43|25757.43|10
1733494030000|2024-12-06 14:07:10|25842.72|25762.72|25847.85|25767.85|25847.85|25767.85|25842.72|25762.72|10
1733494040000|2024-12-06 14:07:20|25847.34|25767.34|25846.87|25766.87|25848.25|25768.25|25845.17|25765.17|8
1733494050000|2024-12-06 14:07:30|25844.99|25764.99|25842.98|25762.98|25845.74|25765.74|25840.99|25760.99|10
1733494060000|2024-12-06 14:07:40|25842.56|25762.56|25839.84|25759.84|25842.56|25762.56|25839.33|25759.33|10
1733494070000|2024-12-06 14:07:50|25840.54|25760.54|25836.18|25756.18|25841.1|25761.1|25836.18|25756.18|10
1733494080000|2024-12-06 14:08:00|25836.49|25756.49|25832.28|25752.28|25840.75|25760.75|25832.28|25752.28|10
1733494090000|2024-12-06 14:08:10|25827|25747|25817.19|25737.19|25827.39|25747.39|25816.31|25736.31|10
1733494100000|2024-12-06 14:08:20|25819.93|25739.93|25817.29|25737.29|25819.93|25739.93|25814.66|25734.66|10
1733494110000|2024-12-06 14:08:30|25819.23|25739.23|25820.22|25740.22|25820.22|25740.22|25817.59|25737.59|10
1733494120000|2024-12-06 14:08:40|25821.15|25741.15|25821.61|25741.61|25822.05|25742.05|25820.4|25740.4|10
1733494130000|2024-12-06 14:08:50|25821.67|25741.67|25824.8|25744.8|25824.8|25744.8|25821.67|25741.67|10
1733494140000|2024-12-06 14:09:00|25825.3|25745.3|25828.81|25748.81|25829.56|25749.56|25825.3|25745.3|10
1733494150000|2024-12-06 14:09:10|25828.89|25748.89|25830.6|25750.6|25830.6|25750.6|25828.59|25748.59|10
1733494160000|2024-12-06 14:09:20|25830.81|25750.81|25828.81|25748.81|25833.59|25753.59|25828.81|25748.81|10
1733494170000|2024-12-06 14:09:30|25826.85|25746.85|25822.26|25742.26|25826.85|25746.85|25822.26|25742.26|10
1733494180000|2024-12-06 14:09:40|25821.7|25741.7|25816.39|25736.39|25821.7|25741.7|25816.39|25736.39|10
1733494190000|2024-12-06 14:09:50|25814.79|25734.79|25810.45|25730.45|25814.79|25734.79|25810.45|25730.45|10
1733494200000|2024-12-06 14:10:00|25809.37|25729.37|25810.43|25730.43|25811.1|25731.1|25809.24|25729.24|10
1733494210000|2024-12-06 14:10:10|25810.72|25730.72|25810.97|25730.97|25812.96|25732.96|25810.72|25730.72|9
1733494220000|2024-12-06 14:10:20|25810.7|25730.7|25800.26|25720.26|25810.7|25730.7|25800.26|25720.26|10
1733494230000|2024-12-06 14:10:30|25798.9|25718.9|25794.85|25714.85|25798.95|25718.95|25794.85|25714.85|10
1733494240000|2024-12-06 14:10:40|25794.98|25714.98|25794.94|25714.94|25794.98|25714.98|25793.42|25713.42|10
1733494250000|2024-12-06 14:10:50|25795.22|25715.22|25797.94|25717.94|25798.01|25718.01|25795.22|25715.22|10
1733494260000|2024-12-06 14:11:00|25797.93|25717.93|25804.45|25724.45|25804.45|25724.45|25797.93|25717.93|10
1733494270000|2024-12-06 14:11:10|25804.38|25724.38|25792.17|25712.17|25804.47|25724.47|25791.3|25711.3|10
1733494280000|2024-12-06 14:11:20|25792.27|25712.27|25804.78|25724.78|25804.78|25724.78|25792.26|25712.26|10
1733494290000|2024-12-06 14:11:30|25807.91|25727.91|25813.51|25733.51|25813.59|25733.59|25807.91|25727.91|10
1733494300000|2024-12-06 14:11:40|25813.48|25733.48|25812.53|25732.53|25813.92|25733.92|25811.89|25731.89|10
1733494310000|2024-12-06 14:11:50|25811.93|25731.93|25814.95|25734.95|25815.57|25735.57|25811.07|25731.07|10
1733494320000|2024-12-06 14:12:00|25814.85|25734.85|25820.03|25740.03|25820.03|25740.03|25814.85|25734.85|10
1733494330000|2024-12-06 14:12:10|25820.67|25740.67|25826.77|25746.77|25826.77|25746.77|25820.67|25740.67|10
1733494340000|2024-12-06 14:12:20|25826.51|25746.51|25828.43|25748.43|25828.45|25748.45|25826.51|25746.51|10
1733494350000|2024-12-06 14:12:30|25829.56|25749.56|25825.98|25745.98|25830.55|25750.55|25825.98|25745.98|10
1733494360000|2024-12-06 14:12:40|25827.58|25747.58|25824.52|25744.52|25827.73|25747.73|25824.25|25744.25|10
1733494370000|2024-12-06 14:12:50|25825.46|25745.46|25827.34|25747.34|25827.34|25747.34|25825.24|25745.24|10
1733494380000|2024-12-06 14:13:00|25828.41|25748.41|25839.4|25759.4|25839.4|25759.4|25828.41|25748.41|10
1733494390000|2024-12-06 14:13:10|25839.89|25759.89|25843.28|25763.28|25843.28|25763.28|25839.89|25759.89|10
1733494400000|2024-12-06 14:13:20|25843.75|25763.75|25842.45|25762.45|25844.07|25764.07|25841.99|25761.99|10
1733494410000|2024-12-06 14:13:30|25842.58|25762.58|25845.01|25765.01|25845.01|25765.01|25842.31|25762.31|10
1733494420000|2024-12-06 14:13:40|25844.42|25764.42|25841.24|25761.24|25844.42|25764.42|25840.1|25760.1|10
1733494430000|2024-12-06 14:13:50|25841.23|25761.23|25840.91|25760.91|25841.32|25761.32|25840.28|25760.28|10
1733494440000|2024-12-06 14:14:00|25840.33|25760.33|25838.6|25758.6|25840.33|25760.33|25837.57|25757.57|10
1733494450000|2024-12-06 14:14:10|25838.32|25758.32|25837.19|25757.19|25838.55|25758.55|25837.01|25757.01|10
1733494460000|2024-12-06 14:14:20|25837.04|25757.04|25835.32|25755.32|25839.81|25759.81|25835.32|25755.32|10
1733494470000|2024-12-06 14:14:30|25834.39|25754.39|25837.13|25757.13|25837.13|25757.13|25833.41|25753.41|10
1733494480000|2024-12-06 14:14:40|25836.85|25756.85|25836.99|25756.99|25837.05|25757.05|25836.23|25756.23|9
1733494490000|2024-12-06 14:14:50|25836.84|25756.84|25839.05|25759.05|25839.05|25759.05|25836.84|25756.84|10
1733494500000|2024-12-06 14:15:00|25839.1|25759.1|25843.61|25763.61|25844.16|25764.16|25837.03|25757.03|10
1733494510000|2024-12-06 14:15:10|25844.86|25764.86|25847.45|25767.45|25847.54|25767.54|25844.86|25764.86|10
1733494520000|2024-12-06 14:15:20|25845.26|25765.26|25849.18|25769.18|25849.18|25769.18|25844.91|25764.91|10
1733494530000|2024-12-06 14:15:30|25849.71|25769.71|25855|25775|25855|25775|25849.71|25769.71|10
1733494540000|2024-12-06 14:15:40|25854.77|25774.77|25842.2|25762.2|25854.77|25774.77|25842.2|25762.2|10
1733494550000|2024-12-06 14:15:50|25842|25762|25828.69|25748.69|25842|25762|25828.69|25748.69|10
1733494560000|2024-12-06 14:16:00|25827.79|25747.79|25833.38|25753.38|25833.38|25753.38|25827.79|25747.79|10
1733494570000|2024-12-06 14:16:10|25832.6|25752.6|25824|25744|25832.6|25752.6|25824|25744|10
1733494580000|2024-12-06 14:16:20|25822.86|25742.86|25825.48|25745.48|25825.7|25745.7|25822.86|25742.86|10
1733494590000|2024-12-06 14:16:30|25825.4|25745.4|25826.53|25746.53|25826.53|25746.53|25824.41|25744.41|10
1733494600000|2024-12-06 14:16:40|25826.3|25746.3|25823.67|25743.67|25826.64|25746.64|25823.67|25743.67|9
1733494610000|2024-12-06 14:16:50|25823.48|25743.48|25825.87|25745.87|25825.87|25745.87|25823.48|25743.48|10
1733494620000|2024-12-06 14:17:00|25826.97|25746.97|25824.56|25744.56|25826.97|25746.97|25823.74|25743.74|10
1733494630000|2024-12-06 14:17:10|25823.97|25743.97|25820.41|25740.41|25823.97|25743.97|25820.41|25740.41|10
1733494640000|2024-12-06 14:17:20|25819.9|25739.9|25810.47|25730.47|25819.9|25739.9|25810.47|25730.47|10
1733494650000|2024-12-06 14:17:30|25810.95|25730.95|25808.88|25728.88|25812.18|25732.18|25808.88|25728.88|10
1733494660000|2024-12-06 14:17:40|25808.1|25728.1|25809.95|25729.95|25810.2|25730.2|25808.03|25728.03|10
1733494670000|2024-12-06 14:17:50|25811.32|25731.32|25822.65|25742.65|25822.65|25742.65|25810.39|25730.39|10
1733494680000|2024-12-06 14:18:00|25822.39|25742.39|25838.1|25758.1|25838.1|25758.1|25822.36|25742.36|10
1733494690000|2024-12-06 14:18:10|25838.2|25758.2|25834.01|25754.01|25838.2|25758.2|25834.01|25754.01|10
1733494700000|2024-12-06 14:18:20|25833.7|25753.7|25835.01|25755.01|25835.01|25755.01|25832.54|25752.54|9
1733494710000|2024-12-06 14:18:30|25834.46|25754.46|25835|25755|25836.07|25756.07|25834.18|25754.18|10
1733494720000|2024-12-06 14:18:40|25835.03|25755.03|25836.44|25756.44|25836.44|25756.44|25833.3|25753.3|9
1733494730000|2024-12-06 14:18:50|25836.56|25756.56|25838.72|25758.72|25839.85|25759.85|25835.68|25755.68|10
1733494740000|2024-12-06 14:19:00|25839.36|25759.36|25845.06|25765.06|25845.06|25765.06|25839.36|25759.36|10
1733494750000|2024-12-06 14:19:10|25846|25766|25848.74|25768.74|25849.36|25769.36|25846|25766|10
1733494760000|2024-12-06 14:19:20|25848.33|25768.33|25856.33|25776.33|25856.33|25776.33|25848.12|25768.12|10
1733494770000|2024-12-06 14:19:30|25856.84|25776.84|25860.22|25780.22|25860.53|25780.53|25856.84|25776.84|10
1733494780000|2024-12-06 14:19:40|25860.08|25780.08|25855.41|25775.41|25860.32|25780.32|25855.41|25775.41|10
1733494790000|2024-12-06 14:19:50|25853.63|25773.63|25849.08|25769.08|25853.63|25773.63|25848.37|25768.37|10
1733494800000|2024-12-06 14:20:00|25848.46|25768.46|25847.26|25767.26|25849.47|25769.47|25847.26|25767.26|10
1733494810000|2024-12-06 14:20:10|25847.64|25767.64|25839.12|25759.12|25847.64|25767.64|25839.12|25759.12|10
1733494820000|2024-12-06 14:20:20|25838.28|25758.28|25840.31|25760.31|25841.46|25761.46|25838.28|25758.28|10
1733494830000|2024-12-06 14:20:30|25840.28|25760.28|25852.55|25772.55|25853.65|25773.65|25840.28|25760.28|10
1733494840000|2024-12-06 14:20:40|25851.96|25771.96|25855.76|25775.76|25855.76|25775.76|25851.27|25771.27|10
1733494850000|2024-12-06 14:20:50|25856|25776|25860.97|25780.97|25860.97|25780.97|25855.86|25775.86|10
1733494860000|2024-12-06 14:21:00|25861.16|25781.16|25864|25784|25864|25784|25861.16|25781.16|10
1733494870000|2024-12-06 14:21:10|25863.91|25783.91|25868.51|25788.51|25868.51|25788.51|25863.91|25783.91|10
1733494880000|2024-12-06 14:21:20|25868.44|25788.44|25872.51|25792.51|25872.51|25792.51|25868.14|25788.14|10
1733494890000|2024-12-06 14:21:30|25872.07|25792.07|25874.17|25794.17|25874.35|25794.35|25872.07|25792.07|10
1733494900000|2024-12-06 14:21:40|25873.51|25793.51|25875.83|25795.83|25875.83|25795.83|25872.67|25792.67|9
1733494910000|2024-12-06 14:21:50|25874.98|25794.98|25876.78|25796.78|25876.78|25796.78|25874.98|25794.98|10
1733494920000|2024-12-06 14:22:00|25875.83|25795.83|25872.61|25792.61|25875.96|25795.96|25872.61|25792.61|10
1733494930000|2024-12-06 14:22:10|25872.67|25792.67|25870.71|25790.71|25872.67|25792.67|25869.62|25789.62|10
1733494940000|2024-12-06 14:22:20|25870.78|25790.78|25875.01|25795.01|25875.01|25795.01|25870.78|25790.78|10
1733494950000|2024-12-06 14:22:30|25875.22|25795.22|25881.8|25801.8|25881.8|25801.8|25875.22|25795.22|10
1733494960000|2024-12-06 14:22:40|25881.29|25801.29|25881.94|25801.94|25882.97|25802.97|25881.07|25801.07|10
1733494970000|2024-12-06 14:22:50|25881.95|25801.95|25885.76|25805.76|25885.76|25805.76|25881.95|25801.95|10
1733494980000|2024-12-06 14:23:00|25886.09|25806.09|25894.09|25814.09|25894.09|25814.09|25886.09|25806.09|10
1733494990000|2024-12-06 14:23:10|25895.35|25815.35|25897.63|25817.63|25898.18|25818.18|25895.35|25815.35|10
1733495000000|2024-12-06 14:23:20|25897.62|25817.62|25899.55|25819.55|25899.55|25819.55|25897.62|25817.62|10
1733495010000|2024-12-06 14:23:30|25900.04|25820.04|25905.6|25825.6|25905.6|25825.6|25900.04|25820.04|9
1733495020000|2024-12-06 14:23:40|25905.46|25825.46|25908.3|25828.3|25908.3|25828.3|25904.69|25824.69|10
1733495030000|2024-12-06 14:23:50|25914.3|25834.3|25916.61|25836.61|25916.61|25836.61|25914.3|25834.3|10
1733495040000|2024-12-06 14:24:00|25916.57|25836.57|25916.03|25836.03|25917.47|25837.47|25916.03|25836.03|10
1733495050000|2024-12-06 14:24:10|25915.89|25835.89|25918.16|25838.16|25918.7|25838.7|25915.89|25835.89|10
1733495060000|2024-12-06 14:24:20|25918.38|25838.38|25917.92|25837.92|25918.38|25838.38|25916.82|25836.82|10
1733495070000|2024-12-06 14:24:30|25917.63|25837.63|25921.33|25841.33|25921.41|25841.41|25917.38|25837.38|9
1733495080000|2024-12-06 14:24:40|25921.22|25841.22|25917.39|25837.39|25921.22|25841.22|25917.39|25837.39|10
1733495090000|2024-12-06 14:24:50|25914.8|25834.8|25916.65|25836.65|25916.65|25836.65|25912.46|25832.46|10
1733495100000|2024-12-06 14:25:00|25916.94|25836.94|25926.94|25846.94|25926.94|25846.94|25916.94|25836.94|10
1733495110000|2024-12-06 14:25:10|25927.77|25847.77|25929.91|25849.91|25929.91|25849.91|25927.77|25847.77|9
1733495120000|2024-12-06 14:25:20|25930.32|25850.32|25939.39|25859.39|25939.39|25859.39|25930.32|25850.32|10
1733495130000|2024-12-06 14:25:30|25939.41|25859.41|25944.7|25864.7|25944.7|25864.7|25939.41|25859.41|10
1733495140000|2024-12-06 14:25:40|25944.22|25864.22|25948.37|25868.37|25948.37|25868.37|25944.08|25864.08|10
1733495150000|2024-12-06 14:25:50|25949.94|25869.94|25958.55|25878.55|25958.55|25878.55|25949.56|25869.56|10
1733495160000|2024-12-06 14:26:00|25958.83|25878.83|25956.06|25876.06|25958.83|25878.83|25954.29|25874.29|10
1733495170000|2024-12-06 14:26:10|25956.32|25876.32|25958.22|25878.22|25958.22|25878.22|25955.41|25875.41|10
1733495180000|2024-12-06 14:26:20|25957.3|25877.3|25964.12|25884.12|25964.7|25884.7|25957.3|25877.3|10
1733495190000|2024-12-06 14:26:30|25964.42|25884.42|25965.36|25885.36|25965.58|25885.58|25963.82|25883.82|9
1733495200000|2024-12-06 14:26:40|25965.73|25885.73|25967.31|25887.31|25967.31|25887.31|25965.73|25885.73|10
1733495210000|2024-12-06 14:26:50|25967.25|25887.25|25968.47|25888.47|25968.77|25888.77|25965.69|25885.69|10
1733495220000|2024-12-06 14:27:00|25968.48|25888.48|25982.8|25902.8|25982.8|25902.8|25968.03|25888.03|10
1733495230000|2024-12-06 14:27:10|25984.75|25904.75|26003.97|25923.97|26003.97|25923.97|25984.75|25904.75|10
1733495240000|2024-12-06 14:27:20|26006.95|25926.95|26019.19|25939.19|26019.19|25939.19|26006.95|25926.95|10
1733495250000|2024-12-06 14:27:30|26020.01|25940.01|26019.54|25939.54|26021.79|25941.79|26019.54|25939.54|10
1733495260000|2024-12-06 14:27:40|26016.96|25936.96|26024.25|25944.25|26024.25|25944.25|26016.34|25936.34|10
1733495270000|2024-12-06 14:27:50|26026.44|25946.44|26027.86|25947.86|26028.2|25948.2|26025.94|25945.94|10
1733495280000|2024-12-06 14:28:00|26028.14|25948.14|26034.8|25954.8|26034.8|25954.8|26025.93|25945.93|10
1733495290000|2024-12-06 14:28:10|26035.91|25955.91|26039.53|25959.53|26040.39|25960.39|26035.91|25955.91|10
1733495300000|2024-12-06 14:28:20|26038.77|25958.77|26039.14|25959.14|26043.51|25963.51|26038.15|25958.15|10
1733495310000|2024-12-06 14:28:30|26041.3|25961.3|26044.7|25964.7|26048.83|25968.83|26041.3|25961.3|10
1733495320000|2024-12-06 14:28:40|26042.88|25962.88|26041.83|25961.83|26042.88|25962.88|26040.12|25960.12|10
1733495330000|2024-12-06 14:28:50|26040.98|25960.98|26046.08|25966.08|26049.49|25969.49|26040.98|25960.98|10
1733495340000|2024-12-06 14:29:00|26045.55|25965.55|26043.59|25963.59|26045.63|25965.63|26043.59|25963.59|10
1733495350000|2024-12-06 14:29:10|26043.52|25963.52|26046|25966|26046|25966|26042.37|25962.37|10
1733495360000|2024-12-06 14:29:20|26046.52|25966.52|26052.61|25972.61|26052.61|25972.61|26046.52|25966.52|10
1733495370000|2024-12-06 14:29:30|26053.44|25973.44|26055.83|25975.83|26055.92|25975.92|26053.36|25973.36|10
1733495380000|2024-12-06 14:29:40|26055.59|25975.59|26056.25|25976.25|26058.54|25978.54|26055.32|25975.32|10
1733495390000|2024-12-06 14:29:50|26055.28|25975.28|26053.12|25973.12|26055.28|25975.28|26052.63|25972.63|10
1733495400000|2024-12-06 14:30:00|26054.89|25974.89|26056.81|25976.81|26059.29|25979.29|26054.89|25974.89|10
1733495410000|2024-12-06 14:30:10|26056.06|25976.06|26052.49|25972.49|26056.06|25976.06|26052.49|25972.49|10
1733495420000|2024-12-06 14:30:20|26052.39|25972.39|26045.05|25965.05|26052.39|25972.39|26044.33|25964.33|10
1733495430000|2024-12-06 14:30:30|26046.07|25966.07|26047.19|25967.19|26048.24|25968.24|26046.07|25966.07|10
1733495440000|2024-12-06 14:30:40|26047.8|25967.8|26042.68|25962.68|26047.8|25967.8|26042.68|25962.68|10
1733495450000|2024-12-06 14:30:50|26042.83|25962.83|26043.13|25963.13|26045.2|25965.2|26042.03|25962.03|10
1733495460000|2024-12-06 14:31:00|26043.16|25963.16|26053.31|25973.31|26053.31|25973.31|26043.16|25963.16|10
1733495470000|2024-12-06 14:31:10|26052.39|25972.39|26061.03|25981.03|26061.03|25981.03|26045.71|25965.71|10
1733495480000|2024-12-06 14:31:20|26061.99|25981.99|26072.57|25992.57|26072.57|25992.57|26061.99|25981.99|10
1733495490000|2024-12-06 14:31:30|26072.42|25992.42|26071.09|25991.09|26072.42|25992.42|26068.6|25988.6|10
1733495500000|2024-12-06 14:31:40|26070.48|25990.48|26073.07|25993.07|26073.29|25993.29|26070.48|25990.48|9
1733495510000|2024-12-06 14:31:50|26074.22|25994.22|26082.21|26002.21|26082.21|26002.21|26074.22|25994.22|10
1733495520000|2024-12-06 14:32:00|26083.04|26003.04|26078.6|25998.6|26085.74|26005.74|26078.6|25998.6|10
1733495530000|2024-12-06 14:32:10|26078.23|25998.23|26077.63|25997.63|26078.23|25998.23|26074.66|25994.66|10
1733495540000|2024-12-06 14:32:20|26077.23|25997.23|26070.8|25990.8|26080.2|26000.2|26070.8|25990.8|10
1733495550000|2024-12-06 14:32:30|26070.19|25990.19|26070.89|25990.89|26072.7|25992.7|26070.19|25990.19|10
1733495560000|2024-12-06 14:32:40|26069.55|25989.55|26068.8|25988.8|26071.99|25991.99|26067.93|25987.93|10
1733495570000|2024-12-06 14:32:50|26070.12|25990.12|26072.48|25992.48|26073.15|25993.15|26070.12|25990.12|9
1733495580000|2024-12-06 14:33:00|26072.99|25992.99|26066.96|25986.96|26076.43|25996.43|26066.96|25986.96|10
1733495590000|2024-12-06 14:33:10|26066.86|25986.86|26076.8|25996.8|26076.8|25996.8|26065.46|25985.46|10
1733495600000|2024-12-06 14:33:20|26070.04|25990.04|26052.8|25972.8|26070.04|25990.04|26052.8|25972.8|10
1733495610000|2024-12-06 14:33:30|26052.96|25972.96|26046.23|25966.23|26053.66|25973.66|26046.23|25966.23|10
1733495620000|2024-12-06 14:33:40|26046.32|25966.32|26036.51|25956.51|26046.32|25966.32|26036.07|25956.07|10
1733495630000|2024-12-06 14:33:50|26035.64|25955.64|26026.34|25946.34|26036.3|25956.3|26026.34|25946.34|10
1733495640000|2024-12-06 14:34:00|26026.46|25946.46|26012.98|25932.98|26026.46|25946.46|26012.98|25932.98|10
1733495650000|2024-12-06 14:34:10|26010.22|25930.22|25998.37|25918.37|26010.22|25930.22|25998.37|25918.37|10
1733495660000|2024-12-06 14:34:20|25997.38|25917.38|25990.76|25910.76|25997.38|25917.38|25990.76|25910.76|10
1733495670000|2024-12-06 14:34:30|25989.04|25909.04|25998.07|25918.07|25998.3|25918.3|25986.3|25906.3|10
1733495680000|2024-12-06 14:34:40|25997.86|25917.86|25996.8|25916.8|25998.32|25918.32|25995.97|25915.97|10
1733495690000|2024-12-06 14:34:50|25997.22|25917.22|25998.69|25918.69|25998.69|25918.69|25995.54|25915.54|10
1733495700000|2024-12-06 14:35:00|25998.42|25918.42|26011.06|25931.06|26011.06|25931.06|25998.42|25918.42|10
1733495710000|2024-12-06 14:35:10|26011.54|25931.54|26029.65|25949.65|26029.65|25949.65|26011.54|25931.54|10
1733495720000|2024-12-06 14:35:20|26027.49|25947.49|26021.81|25941.81|26027.49|25947.49|26021.81|25941.81|10
1733495730000|2024-12-06 14:35:30|26020.48|25940.48|26009.31|25929.31|26020.48|25940.48|26009.31|25929.31|10
1733495740000|2024-12-06 14:35:40|26008.58|25928.58|26004.66|25924.66|26008.58|25928.58|26004.39|25924.39|10
1733495750000|2024-12-06 14:35:50|26004.72|25924.72|26006.61|25926.61|26012.27|25932.27|26003.55|25923.55|10
1733495760000|2024-12-06 14:36:00|26008.47|25928.47|26020.5|25940.5|26020.5|25940.5|26008.47|25928.47|10
1733495770000|2024-12-06 14:36:10|26020.73|25940.73|26011.55|25931.55|26020.73|25940.73|26011.52|25931.52|10
1733495780000|2024-12-06 14:36:20|26011.54|25931.54|26003.97|25923.97|26011.54|25931.54|26003.33|25923.33|10
1733495790000|2024-12-06 14:36:30|26002.52|25922.52|25996.04|25916.04|26002.52|25922.52|25994.83|25914.83|10
1733495800000|2024-12-06 14:36:40|25996.63|25916.63|26002.39|25922.39|26002.39|25922.39|25996.63|25916.63|10
1733495810000|2024-12-06 14:36:50|26002.16|25922.16|25985.91|25905.91|26002.16|25922.16|25985.91|25905.91|10
1733495820000|2024-12-06 14:37:00|25984.7|25904.7|25970.99|25890.99|25984.7|25904.7|25970.99|25890.99|10
1733495830000|2024-12-06 14:37:10|25970.5|25890.5|25965.36|25885.36|25970.74|25890.74|25965.36|25885.36|10
1733495840000|2024-12-06 14:37:20|25965.23|25885.23|25967.91|25887.91|25968.01|25888.01|25962.63|25882.63|10
1733495850000|2024-12-06 14:37:30|25969.38|25889.38|25969.16|25889.16|25973.61|25893.61|25969.16|25889.16|10
1733495860000|2024-12-06 14:37:40|25969.82|25889.82|25961.25|25881.25|25969.82|25889.82|25961.08|25881.08|10
1733495870000|2024-12-06 14:37:50|25960.69|25880.69|25963.91|25883.91|25964.44|25884.44|25959.62|25879.62|10
1733495880000|2024-12-06 14:38:00|25965.34|25885.34|25976.73|25896.73|25976.73|25896.73|25965.34|25885.34|10
1733495890000|2024-12-06 14:38:10|25976.64|25896.64|25973.81|25893.81|25977.28|25897.28|25973.81|25893.81|10
1733495900000|2024-12-06 14:38:20|25973.43|25893.43|25974.55|25894.55|25974.55|25894.55|25971.8|25891.8|10
1733495910000|2024-12-06 14:38:30|25974.9|25894.9|25985.16|25905.16|25985.16|25905.16|25974.9|25894.9|10
1733495920000|2024-12-06 14:38:40|25986.24|25906.24|25987.39|25907.39|25991.19|25911.19|25986.24|25906.24|10
1733495930000|2024-12-06 14:38:50|25985.75|25905.75|25984.43|25904.43|25986.13|25906.13|25984.11|25904.11|10
1733495940000|2024-12-06 14:39:00|25985.92|25905.92|25985.04|25905.04|25990.33|25910.33|25985.04|25905.04|10
1733495950000|2024-12-06 14:39:10|25985.48|25905.48|25976.95|25896.95|25985.48|25905.48|25976.95|25896.95|10
1733495960000|2024-12-06 14:39:20|25977.12|25897.12|25978.05|25898.05|25978.76|25898.76|25976.23|25896.23|10
1733495970000|2024-12-06 14:39:30|25976.24|25896.24|25979.45|25899.45|25979.45|25899.45|25973.87|25893.87|10
1733495980000|2024-12-06 14:39:40|25980.25|25900.25|25985.68|25905.68|25990.02|25910.02|25980.25|25900.25|10
1733495990000|2024-12-06 14:39:50|25982.81|25902.81|25980.31|25900.31|25982.81|25902.81|25977.63|25897.63|10
1733496000000|2024-12-06 14:40:00|25980.58|25900.58|25972.85|25892.85|25981.23|25901.23|25972.85|25892.85|10
1733496010000|2024-12-06 14:40:10|25972.8|25892.8|25968.02|25888.02|25977.85|25897.85|25968.02|25888.02|10
1733496020000|2024-12-06 14:40:20|25965.68|25885.68|25952.97|25872.97|25965.68|25885.68|25952.97|25872.97|10
1733496030000|2024-12-06 14:40:30|25953.22|25873.22|25947.71|25867.71|25954.22|25874.22|25947.71|25867.71|10
1733496040000|2024-12-06 14:40:40|25947.54|25867.54|25940.79|25860.79|25947.54|25867.54|25940.79|25860.79|10
1733496050000|2024-12-06 14:40:50|25939.38|25859.38|25929.2|25849.2|25939.38|25859.38|25929.1|25849.1|10
1733496060000|2024-12-06 14:41:00|25929.59|25849.59|25930.03|25850.03|25931|25851|25929.59|25849.59|10
1733496070000|2024-12-06 14:41:10|25930.1|25850.1|25926.01|25846.01|25930.43|25850.43|25926.01|25846.01|9
1733496080000|2024-12-06 14:41:20|25926.5|25846.5|25930.85|25850.85|25932.28|25852.28|25925.99|25845.99|10
1733496090000|2024-12-06 14:41:30|25932.5|25852.5|25936.76|25856.76|25936.98|25856.98|25931.96|25851.96|10
1733496100000|2024-12-06 14:41:40|25936.06|25856.06|25946.1|25866.1|25946.16|25866.16|25936.06|25856.06|10
1733496110000|2024-12-06 14:41:50|25947.13|25867.13|25949.97|25869.97|25949.97|25869.97|25947.13|25867.13|10
1733496120000|2024-12-06 14:42:00|25949.19|25869.19|25954.68|25874.68|25954.68|25874.68|25944.17|25864.17|10
1733496130000|2024-12-06 14:42:10|25955.67|25875.67|25966.1|25886.1|25966.1|25886.1|25955.67|25875.67|10
1733496140000|2024-12-06 14:42:20|25966.17|25886.17|25957.76|25877.76|25968.25|25888.25|25957.76|25877.76|9
1733496150000|2024-12-06 14:42:30|25965.14|25885.14|25963.37|25883.37|25965.14|25885.14|25963.37|25883.37|10
1733496160000|2024-12-06 14:42:40|25962.94|25882.94|25965.39|25885.39|25965.79|25885.79|25962.94|25882.94|10
1733496170000|2024-12-06 14:42:50|25965.36|25885.36|25967.1|25887.1|25967.12|25887.12|25965.31|25885.31|10
1733496180000|2024-12-06 14:43:00|25967.41|25887.41|25971.63|25891.63|25971.63|25891.63|25967.32|25887.32|10
1733496190000|2024-12-06 14:43:10|25971.8|25891.8|25968.08|25888.08|25971.8|25891.8|25967.15|25887.15|10
1733496200000|2024-12-06 14:43:20|25968.4|25888.4|25981.12|25901.12|25981.12|25901.12|25968.4|25888.4|10
1733496210000|2024-12-06 14:43:30|25981.28|25901.28|25988.82|25908.82|25989.06|25909.06|25981.28|25901.28|10
1733496220000|2024-12-06 14:43:40|25989.01|25909.01|25985.03|25905.03|25989.01|25909.01|25985.03|25905.03|10
1733496230000|2024-12-06 14:43:50|25985.66|25905.66|25982.96|25902.96|25986.82|25906.82|25982.96|25902.96|10
1733496240000|2024-12-06 14:44:00|25983.54|25903.54|25988.17|25908.17|25988.17|25908.17|25983.07|25903.07|10
1733496250000|2024-12-06 14:44:10|25989.44|25909.44|25998.95|25918.95|25998.95|25918.95|25989.44|25909.44|10
1733496260000|2024-12-06 14:44:20|26000.01|25920.01|26011.17|25931.17|26011.17|25931.17|25999.69|25919.69|10
1733496270000|2024-12-06 14:44:30|26012.96|25932.96|26024.06|25944.06|26024.06|25944.06|26012.96|25932.96|10
1733496280000|2024-12-06 14:44:40|26024.58|25944.58|26041.58|25961.58|26041.58|25961.58|26022.45|25942.45|10
1733496290000|2024-12-06 14:44:50|26041.66|25961.66|26036.45|25956.45|26042.37|25962.37|26036.45|25956.45|10
1733496300000|2024-12-06 14:45:00|26036.77|25956.77|26041.55|25961.55|26041.9|25961.9|26036.77|25956.77|10
1733496310000|2024-12-06 14:45:10|26041.68|25961.68|26050.34|25970.34|26050.34|25970.34|26041.68|25961.68|10
1733496320000|2024-12-06 14:45:20|26052|25972|26060.48|25980.48|26060.5|25980.5|26052|25972|10
1733496330000|2024-12-06 14:45:30|26059.85|25979.85|26057.38|25977.38|26059.85|25979.85|26057.17|25977.17|10
1733496340000|2024-12-06 14:45:40|26056.52|25976.52|26057.83|25977.83|26059.32|25979.32|26055.8|25975.8|10
1733496350000|2024-12-06 14:45:50|26058.95|25978.95|26054.94|25974.94|26063.96|25983.96|26054.94|25974.94|10
1733496360000|2024-12-06 14:46:00|26053.48|25973.48|26051.61|25971.61|26053.48|25973.48|26048.82|25968.82|10
1733496370000|2024-12-06 14:46:10|26048.94|25968.94|26053.37|25973.37|26053.5|25973.5|26048.84|25968.84|10
1733496380000|2024-12-06 14:46:20|26051.81|25971.81|26036.88|25956.88|26051.81|25971.81|26036.88|25956.88|10
1733496390000|2024-12-06 14:46:30|26035.99|25955.99|26034.32|25954.32|26036.22|25956.22|26033.22|25953.22|9
1733496400000|2024-12-06 14:46:40|26035.26|25955.26|26042.42|25962.42|26042.42|25962.42|26035.26|25955.26|10
1733496410000|2024-12-06 14:46:50|26043.31|25963.31|26041.64|25961.64|26045.54|25965.54|26041.64|25961.64|10
1733496420000|2024-12-06 14:47:00|26039.19|25959.19|26046.15|25966.15|26046.15|25966.15|26038.73|25958.73|10
1733496430000|2024-12-06 14:47:10|26047.78|25967.78|26052.15|25972.15|26052.15|25972.15|26042.24|25962.24|10
1733496440000|2024-12-06 14:47:20|26052.82|25972.82|26056.5|25976.5|26056.66|25976.66|26052.82|25972.82|10
1733496450000|2024-12-06 14:47:30|26055.78|25975.78|26056.87|25976.87|26057.12|25977.12|26055.75|25975.75|10
1733496460000|2024-12-06 14:47:40|26057.92|25977.92|26054.02|25974.02|26057.92|25977.92|26054.02|25974.02|10
1733496470000|2024-12-06 14:47:50|26053.63|25973.63|26055.45|25975.45|26055.45|25975.45|26052.61|25972.61|10
1733496480000|2024-12-06 14:48:00|26054.74|25974.74|26058.15|25978.15|26058.17|25978.17|26054.74|25974.74|10
1733496490000|2024-12-06 14:48:10|26060.96|25980.96|26075.97|25995.97|26075.97|25995.97|26060.96|25980.96|10
1733496500000|2024-12-06 14:48:20|26078.97|25998.97|26088.51|26008.51|26088.51|26008.51|26078.72|25998.72|10
1733496510000|2024-12-06 14:48:30|26088.95|26008.95|26083.21|26003.21|26088.95|26008.95|26083.21|26003.21|10
1733496520000|2024-12-06 14:48:40|26080.97|26000.97|26085.48|26005.48|26085.48|26005.48|26080.97|26000.97|10
1733496530000|2024-12-06 14:48:50|26085|26005|26089.34|26009.34|26089.34|26009.34|26084.91|26004.91|9
1733496540000|2024-12-06 14:49:00|26091.54|26011.54|26099.22|26019.22|26099.22|26019.22|26091.43|26011.43|10
1733496550000|2024-12-06 14:49:10|26099.44|26019.44|26097.89|26017.89|26102.11|26022.11|26097.06|26017.06|10
1733496560000|2024-12-06 14:49:20|26098.53|26018.53|26106.41|26026.41|26106.41|26026.41|26098.53|26018.53|10
1733496570000|2024-12-06 14:49:30|26107.03|26027.03|26103.4|26023.4|26107.85|26027.85|26103.4|26023.4|10
1733496580000|2024-12-06 14:49:40|26104.55|26024.55|26114.66|26034.66|26114.66|26034.66|26104.55|26024.55|10
1733496590000|2024-12-06 14:49:50|26115.37|26035.37|26121.1|26041.1|26121.97|26041.97|26115.37|26035.37|10
1733496600000|2024-12-06 14:50:00|26121.94|26041.94|26124.39|26044.39|26126.06|26046.06|26121.94|26041.94|10
1733496610000|2024-12-06 14:50:10|26124.67|26044.67|26123.65|26043.65|26127|26047|26123.65|26043.65|10
1733496620000|2024-12-06 14:50:20|26122.74|26042.74|26109.81|26029.81|26122.9|26042.9|26109.81|26029.81|10
1733496630000|2024-12-06 14:50:30|26108.31|26028.31|26107.39|26027.39|26108.31|26028.31|26106.65|26026.65|10
1733496640000|2024-12-06 14:50:40|26109.05|26029.05|26109.17|26029.17|26113.23|26033.23|26108.87|26028.87|10
1733496650000|2024-12-06 14:50:50|26108.61|26028.61|26107.07|26027.07|26109.99|26029.99|26105.47|26025.47|10
1733496660000|2024-12-06 14:51:00|26106.67|26026.67|26115.16|26035.16|26115.16|26035.16|26106.34|26026.34|10
1733496670000|2024-12-06 14:51:10|26116.78|26036.78|26124.19|26044.19|26124.19|26044.19|26116.78|26036.78|9
1733496680000|2024-12-06 14:51:20|26124.75|26044.75|26129.54|26049.54|26129.63|26049.63|26124.4|26044.4|10
1733496690000|2024-12-06 14:51:30|26129.98|26049.98|26128.03|26048.03|26130.08|26050.08|26127.43|26047.43|10
1733496700000|2024-12-06 14:51:40|26127.81|26047.81|26122.71|26042.71|26129.2|26049.2|26121.7|26041.7|9
1733496710000|2024-12-06 14:51:50|26122.55|26042.55|26127.3|26047.3|26127.3|26047.3|26122.55|26042.55|10
1733496720000|2024-12-06 14:52:00|26127.55|26047.55|26130.47|26050.47|26131.72|26051.72|26127.55|26047.55|10
1733496730000|2024-12-06 14:52:10|26129.96|26049.96|26128.71|26048.71|26129.96|26049.96|26127.33|26047.33|9
1733496740000|2024-12-06 14:52:20|26129.14|26049.14|26129.49|26049.49|26130.39|26050.39|26129.09|26049.09|10
1733496750000|2024-12-06 14:52:30|26128.8|26048.8|26129.55|26049.55|26129.74|26049.74|26128.02|26048.02|10
1733496760000|2024-12-06 14:52:40|26129.97|26049.97|26142.47|26062.47|26142.47|26062.47|26129.97|26049.97|10
1733496770000|2024-12-06 14:52:50|26142.55|26062.55|26143.44|26063.44|26143.63|26063.63|26141.63|26061.63|10
1733496780000|2024-12-06 14:53:00|26144.22|26064.22|26155.86|26075.86|26155.86|26075.86|26144.22|26064.22|10
1733496790000|2024-12-06 14:53:10|26156.5|26076.5|26162.38|26082.38|26164.28|26084.28|26156.5|26076.5|10
1733496800000|2024-12-06 14:53:20|26162.26|26082.26|26141|26061|26162.26|26082.26|26141|26061|10
1733496810000|2024-12-06 14:53:30|26139.35|26059.35|26134.52|26054.52|26139.35|26059.35|26134.52|26054.52|10
1733496820000|2024-12-06 14:53:40|26135.19|26055.19|26130.84|26050.84|26135.19|26055.19|26130.84|26050.84|10
1733496830000|2024-12-06 14:53:50|26129.94|26049.94|26130.19|26050.19|26130.19|26050.19|26128.49|26048.49|10
1733496840000|2024-12-06 14:54:00|26129.67|26049.67|26129.48|26049.48|26131.63|26051.63|26129.48|26049.48|10
1733496850000|2024-12-06 14:54:10|26128.37|26048.37|26132.71|26052.71|26132.71|26052.71|26127.91|26047.91|10
1733496860000|2024-12-06 14:54:20|26132.9|26052.9|26133.01|26053.01|26133.07|26053.07|26131.87|26051.87|10
1733496870000|2024-12-06 14:54:30|26133.73|26053.73|26160.13|26080.13|26160.13|26080.13|26133.73|26053.73|9
1733496880000|2024-12-06 14:54:40|26163.45|26083.45|26182.21|26102.21|26182.21|26102.21|26163.45|26083.45|10
1733496890000|2024-12-06 14:54:50|26183.91|26103.91|26186.25|26106.25|26186.81|26106.81|26183.77|26103.77|10
1733496900000|2024-12-06 14:55:00|26187|26107|26186.77|26106.77|26189.27|26109.27|26184.92|26104.92|10
1733496910000|2024-12-06 14:55:10|26185.92|26105.92|26185.51|26105.51|26185.92|26105.92|26180.03|26100.03|10
1733496920000|2024-12-06 14:55:20|26185.7|26105.7|26193.17|26113.17|26193.23|26113.23|26185.7|26105.7|9
1733496930000|2024-12-06 14:55:30|26192.93|26112.93|26189.36|26109.36|26194.74|26114.74|26189.36|26109.36|10
1733496940000|2024-12-06 14:55:40|26189.09|26109.09|26179.45|26099.45|26189.09|26109.09|26179.09|26099.09|10
1733496950000|2024-12-06 14:55:50|26185.29|26105.29|26201.22|26121.22|26201.22|26121.22|26185.29|26105.29|10
1733496960000|2024-12-06 14:56:00|26201.52|26121.52|26211.31|26131.31|26211.31|26131.31|26201.22|26121.22|10
1733496970000|2024-12-06 14:56:10|26212.53|26132.53|26211.41|26131.41|26212.53|26132.53|26210.15|26130.15|10
1733496980000|2024-12-06 14:56:20|26211.49|26131.49|26219.29|26139.29|26219.75|26139.75|26211.49|26131.49|10
1733496990000|2024-12-06 14:56:30|26218.66|26138.66|26214.86|26134.86|26218.66|26138.66|26213.71|26133.71|9
1733497000000|2024-12-06 14:56:40|26216.2|26136.2|26217.81|26137.81|26217.81|26137.81|26215.01|26135.01|10
1733497010000|2024-12-06 14:56:50|26216.52|26136.52|26220.15|26140.15|26220.15|26140.15|26214.73|26134.73|10
1733497020000|2024-12-06 14:57:00|26220.1|26140.1|26225.86|26145.86|26227.67|26147.67|26219.5|26139.5|10
1733497030000|2024-12-06 14:57:10|26227.23|26147.23|26223.02|26143.02|26231.54|26151.54|26223.02|26143.02|10
1733497040000|2024-12-06 14:57:20|26216.98|26136.98|26216.19|26136.19|26217.84|26137.84|26213.2|26133.2|10
1733497050000|2024-12-06 14:57:30|26218.48|26138.48|26229|26149|26229|26149|26218.48|26138.48|10
1733497060000|2024-12-06 14:57:40|26229.04|26149.04|26236.36|26156.36|26236.36|26156.36|26229.04|26149.04|10
1733497070000|2024-12-06 14:57:50|26236.85|26156.85|26240.16|26160.16|26240.16|26160.16|26236.39|26156.39|10
1733497080000|2024-12-06 14:58:00|26243.77|26163.77|26240.77|26160.77|26244.61|26164.61|26240.77|26160.77|9
1733497090000|2024-12-06 14:58:10|26238.65|26158.65|26241.48|26161.48|26241.48|26161.48|26237.94|26157.94|10
1733497100000|2024-12-06 14:58:20|26241.14|26161.14|26247.85|26167.85|26248.25|26168.25|26241.14|26161.14|10
1733497110000|2024-12-06 14:58:30|26247.82|26167.82|26247.58|26167.58|26247.82|26167.82|26243.45|26163.45|10
1733497120000|2024-12-06 14:58:40|26247.17|26167.17|26257.24|26177.24|26259.28|26179.28|26247.17|26167.17|10
1733497130000|2024-12-06 14:58:50|26256.97|26176.97|26260.01|26180.01|26260.45|26180.45|26256.63|26176.63|10
1733497140000|2024-12-06 14:59:00|26260.03|26180.03|26255.22|26175.22|26260.03|26180.03|26253.82|26173.82|10
1733497150000|2024-12-06 14:59:10|26255.57|26175.57|26254.8|26174.8|26257.27|26177.27|26254.8|26174.8|10
1733497160000|2024-12-06 14:59:20|26254.77|26174.77|26250.68|26170.68|26254.82|26174.82|26250.68|26170.68|10
1733497170000|2024-12-06 14:59:30|26250.26|26170.26|26254.85|26174.85|26254.86|26174.86|26250.26|26170.26|10
1733497180000|2024-12-06 14:59:40|26254.82|26174.82|26259.46|26179.46|26259.46|26179.46|26254.5|26174.5|10
1733497190000|2024-12-06 14:59:50|26258.86|26178.86|26264.99|26184.99|26265.27|26185.27|26258.86|26178.86|10
1733497200000|2024-12-06 15:00:00|26265.33|26185.33|26265.31|26185.31|26268.37|26188.37|26265.01|26185.01|10
1733497210000|2024-12-06 15:00:10|26264.96|26184.96|26250.48|26170.48|26264.96|26184.96|26250.48|26170.48|10
1733497220000|2024-12-06 15:00:20|26251.22|26171.22|26244.07|26164.07|26251.22|26171.22|26243.85|26163.85|10
1733497230000|2024-12-06 15:00:30|26242.84|26162.84|26231.43|26151.43|26242.84|26162.84|26230.78|26150.78|10
1733497240000|2024-12-06 15:00:40|26230.06|26150.06|26219.63|26139.63|26230.06|26150.06|26219.63|26139.63|10
1733497250000|2024-12-06 15:00:50|26218.4|26138.4|26218.32|26138.32|26220.85|26140.85|26215.69|26135.69|10
1733497260000|2024-12-06 15:01:00|26216.93|26136.93|26219.63|26139.63|26220.35|26140.35|26214.58|26134.58|10
1733497270000|2024-12-06 15:01:10|26221.11|26141.11|26229.73|26149.73|26229.9|26149.9|26221.11|26141.11|10
1733497280000|2024-12-06 15:01:20|26227.51|26147.51|26223.96|26143.96|26227.51|26147.51|26220.82|26140.82|10
1733497290000|2024-12-06 15:01:30|26225.11|26145.11|26221.3|26141.3|26225.11|26145.11|26221.3|26141.3|10
1733497300000|2024-12-06 15:01:40|26220.15|26140.15|26211.82|26131.82|26220.25|26140.25|26211.82|26131.82|10
1733497310000|2024-12-06 15:01:50|26213.36|26133.36|26206.26|26126.26|26213.36|26133.36|26205.7|26125.7|10
1733497320000|2024-12-06 15:02:00|26208.25|26128.25|26228.31|26148.31|26228.75|26148.75|26206.17|26126.17|10
1733497330000|2024-12-06 15:02:10|26226.81|26146.81|26234.57|26154.57|26234.57|26154.57|26226.81|26146.81|10
1733497340000|2024-12-06 15:02:20|26235.37|26155.37|26239.26|26159.26|26239.26|26159.26|26235.37|26155.37|10
1733497350000|2024-12-06 15:02:30|26238.57|26158.57|26232.11|26152.11|26238.89|26158.89|26232.11|26152.11|10
1733497360000|2024-12-06 15:02:40|26233.01|26153.01|26225.49|26145.49|26233.01|26153.01|26225.31|26145.31|10
1733497370000|2024-12-06 15:02:50|26224.12|26144.12|26217.23|26137.23|26224.12|26144.12|26217.23|26137.23|10
1733497380000|2024-12-06 15:03:00|26216.42|26136.42|26216.21|26136.21|26217.43|26137.43|26215.89|26135.89|10
1733497390000|2024-12-06 15:03:10|26215.81|26135.81|26216.07|26136.07|26216.38|26136.38|26215.21|26135.21|10
1733497400000|2024-12-06 15:03:20|26213.67|26133.67|26203.83|26123.83|26213.67|26133.67|26203.83|26123.83|10
1733497410000|2024-12-06 15:03:30|26202.7|26122.7|26200.86|26120.86|26202.7|26122.7|26199.73|26119.73|10
1733497420000|2024-12-06 15:03:40|26199.53|26119.53|26202.23|26122.23|26202.23|26122.23|26196.37|26116.37|10
1733497430000|2024-12-06 15:03:50|26203.49|26123.49|26213.71|26133.71|26213.76|26133.76|26203.49|26123.49|10
1733497440000|2024-12-06 15:04:00|26211.71|26131.71|26210.84|26130.84|26211.71|26131.71|26207.85|26127.85|10
1733497450000|2024-12-06 15:04:10|26210.9|26130.9|26200.7|26120.7|26210.9|26130.9|26200.62|26120.62|10
1733497460000|2024-12-06 15:04:20|26199.41|26119.41|26201.49|26121.49|26201.62|26121.62|26198.55|26118.55|10
1733497470000|2024-12-06 15:04:30|26200.85|26120.85|26198.36|26118.36|26200.85|26120.85|26192.88|26112.88|10
1733497480000|2024-12-06 15:04:40|26198.53|26118.53|26201.28|26121.28|26203.26|26123.26|26198.53|26118.53|10
1733497490000|2024-12-06 15:04:50|26201.68|26121.68|26193.13|26113.13|26201.68|26121.68|26193.13|26113.13|10
1733497500000|2024-12-06 15:05:00|26193.5|26113.5|26197.79|26117.79|26197.79|26117.79|26193.4|26113.4|10
1733497510000|2024-12-06 15:05:10|26197.73|26117.73|26195.27|26115.27|26197.73|26117.73|26194.71|26114.71|9
1733497520000|2024-12-06 15:05:20|26194.5|26114.5|26192.92|26112.92|26194.76|26114.76|26191.84|26111.84|10
1733497530000|2024-12-06 15:05:30|26193.23|26113.23|26190.24|26110.24|26193.23|26113.23|26188.6|26108.6|9
1733497540000|2024-12-06 15:05:40|26190.76|26110.76|26197.26|26117.26|26197.26|26117.26|26190.63|26110.63|10
1733497550000|2024-12-06 15:05:50|26197.59|26117.59|26193.95|26113.95|26202.43|26122.43|26193.95|26113.95|9
1733497560000|2024-12-06 15:06:00|26193.69|26113.69|26192.07|26112.07|26195.55|26115.55|26189.72|26109.72|10
1733497570000|2024-12-06 15:06:10|26191.6|26111.6|26194.89|26114.89|26197.29|26117.29|26191.6|26111.6|10
1733497580000|2024-12-06 15:06:20|26195.56|26115.56|26191.94|26111.94|26196.88|26116.88|26191.94|26111.94|10
1733497590000|2024-12-06 15:06:30|26191.14|26111.14|26187.76|26107.76|26191.29|26111.29|26186.67|26106.67|10
1733497600000|2024-12-06 15:06:40|26186.89|26106.89|26184.26|26104.26|26186.89|26106.89|26181.87|26101.87|10
1733497610000|2024-12-06 15:06:50|26185.35|26105.35|26191.25|26111.25|26191.25|26111.25|26185.35|26105.35|10
1733497620000|2024-12-06 15:07:00|26193.84|26113.84|26198.02|26118.02|26203.18|26123.18|26193.84|26113.84|10
1733497630000|2024-12-06 15:07:10|26197.42|26117.42|26200.13|26120.13|26200.13|26120.13|26192.6|26112.6|10
1733497640000|2024-12-06 15:07:20|26200.58|26120.58|26214.54|26134.54|26214.54|26134.54|26200.58|26120.58|10
1733497650000|2024-12-06 15:07:30|26214.99|26134.99|26226.12|26146.12|26226.44|26146.44|26214.93|26134.93|10
1733497660000|2024-12-06 15:07:40|26225.57|26145.57|26219.14|26139.14|26225.57|26145.57|26219.14|26139.14|10
1733497670000|2024-12-06 15:07:50|26219.84|26139.84|26224.62|26144.62|26225.52|26145.52|26219.53|26139.53|10
1733497680000|2024-12-06 15:08:00|26224.38|26144.38|26223.26|26143.26|26225.77|26145.77|26221.51|26141.51|10
1733497690000|2024-12-06 15:08:10|26223.76|26143.76|26227.59|26147.59|26228.2|26148.2|26223.76|26143.76|10
1733497700000|2024-12-06 15:08:20|26228.01|26148.01|26248.67|26168.67|26248.67|26168.67|26228.01|26148.01|10
1733497710000|2024-12-06 15:08:30|26249.04|26169.04|26255.49|26175.49|26255.49|26175.49|26249.04|26169.04|10
1733497720000|2024-12-06 15:08:40|26256.11|26176.11|26257.3|26177.3|26259.36|26179.36|26256.11|26176.11|9
1733497730000|2024-12-06 15:08:50|26257.97|26177.97|26252.68|26172.68|26257.97|26177.97|26252.68|26172.68|10
1733497740000|2024-12-06 15:09:00|26253.79|26173.79|26273.45|26193.45|26273.45|26193.45|26252.77|26172.77|10
1733497750000|2024-12-06 15:09:10|26273.42|26193.42|26271.15|26191.15|26273.75|26193.75|26271.15|26191.15|10
1733497760000|2024-12-06 15:09:20|26271.34|26191.34|26262.37|26182.37|26271.34|26191.34|26262.37|26182.37|10
1733497770000|2024-12-06 15:09:30|26261.43|26181.43|26264.56|26184.56|26266.57|26186.57|26261.43|26181.43|10
1733497780000|2024-12-06 15:09:40|26263.9|26183.9|26255.61|26175.61|26264.42|26184.42|26255.61|26175.61|10
1733497790000|2024-12-06 15:09:50|26257.38|26177.38|26247.08|26167.08|26257.38|26177.38|26247.08|26167.08|10
1733497800000|2024-12-06 15:10:00|26246.97|26166.97|26238.2|26158.2|26246.97|26166.97|26238.02|26158.02|10
1733497810000|2024-12-06 15:10:10|26238.7|26158.7|26251.45|26171.45|26251.7|26171.7|26238.7|26158.7|10
1733497820000|2024-12-06 15:10:20|26252.01|26172.01|26264.33|26184.33|26264.33|26184.33|26252.01|26172.01|10
1733497830000|2024-12-06 15:10:30|26267.24|26187.24|26283.66|26203.66|26283.66|26203.66|26267.17|26187.17|10
1733497840000|2024-12-06 15:10:40|26285.13|26205.13|26303.26|26223.26|26303.26|26223.26|26285.13|26205.13|9
1733497850000|2024-12-06 15:10:50|26302.64|26222.64|26297.66|26217.66|26304.34|26224.34|26297.66|26217.66|10
1733497860000|2024-12-06 15:11:00|26296.93|26216.93|26293.03|26213.03|26296.93|26216.93|26288.65|26208.65|10
1733497870000|2024-12-06 15:11:10|26292.9|26212.9|26294.29|26214.29|26294.29|26214.29|26292.05|26212.05|10
1733497880000|2024-12-06 15:11:20|26293.38|26213.38|26282.66|26202.66|26293.38|26213.38|26282.05|26202.05|10
1733497890000|2024-12-06 15:11:30|26278.02|26198.02|26279.56|26199.56|26280.37|26200.37|26276.93|26196.93|10
1733497900000|2024-12-06 15:11:40|26278.84|26198.84|26274.51|26194.51|26280.79|26200.79|26274.51|26194.51|10
1733497910000|2024-12-06 15:11:50|26275.65|26195.65|26271.94|26191.94|26277.48|26197.48|26271.58|26191.58|10
1733497920000|2024-12-06 15:12:00|26272.67|26192.67|26266.42|26186.42|26272.67|26192.67|26265.26|26185.26|10
1733497930000|2024-12-06 15:12:10|26266.43|26186.43|26270.51|26190.51|26271.47|26191.47|26266.43|26186.43|10
1733497940000|2024-12-06 15:12:20|26270.43|26190.43|26274.8|26194.8|26274.8|26194.8|26270.43|26190.43|10
1733497950000|2024-12-06 15:12:30|26274.51|26194.51|26269.92|26189.92|26274.51|26194.51|26269.89|26189.89|10
1733497960000|2024-12-06 15:12:40|26269.62|26189.62|26268.09|26188.09|26269.62|26189.62|26266.41|26186.41|10
1733497970000|2024-12-06 15:12:50|26267.74|26187.74|26268.92|26188.92|26268.97|26188.97|26266.3|26186.3|10
1733497980000|2024-12-06 15:13:00|26269|26189|26260.07|26180.07|26269|26189|26260.07|26180.07|10
1733497990000|2024-12-06 15:13:10|26260.33|26180.33|26266.99|26186.99|26266.99|26186.99|26260.33|26180.33|10
1733498000000|2024-12-06 15:13:20|26263.57|26183.57|26259.04|26179.04|26263.57|26183.57|26259.04|26179.04|10
1733498010000|2024-12-06 15:13:30|26259.38|26179.38|26258.98|26178.98|26259.38|26179.38|26257.51|26177.51|10
1733498020000|2024-12-06 15:13:40|26258.88|26178.88|26271.07|26191.07|26271.07|26191.07|26258.88|26178.88|10
1733498030000|2024-12-06 15:13:50|26271.72|26191.72|26270.82|26190.82|26273.21|26193.21|26270.38|26190.38|10
1733498040000|2024-12-06 15:14:00|26271.78|26191.78|26277.39|26197.39|26277.61|26197.61|26271.78|26191.78|10
1733498050000|2024-12-06 15:14:10|26277.15|26197.15|26282.17|26202.17|26286.33|26206.33|26277.15|26197.15|10
1733498060000|2024-12-06 15:14:20|26282.09|26202.09|26276.91|26196.91|26282.18|26202.18|26276.91|26196.91|10
1733498070000|2024-12-06 15:14:30|26277.68|26197.68|26273.94|26193.94|26277.89|26197.89|26273.94|26193.94|10
1733498080000|2024-12-06 15:14:40|26272.26|26192.26|26273.14|26193.14|26277.36|26197.36|26272.26|26192.26|10
1733498090000|2024-12-06 15:14:50|26272.63|26192.63|26272.26|26192.26|26272.63|26192.63|26270.78|26190.78|10
1733498100000|2024-12-06 15:15:00|26271.55|26191.55|26270.41|26190.41|26271.55|26191.55|26269.77|26189.77|9
1733498110000|2024-12-06 15:15:10|26270.08|26190.08|26270.42|26190.42|26271.81|26191.81|26269.02|26189.02|10
1733498120000|2024-12-06 15:15:20|26271.15|26191.15|26273.41|26193.41|26273.41|26193.41|26271.07|26191.07|10
1733498130000|2024-12-06 15:15:30|26274.17|26194.17|26274.73|26194.73|26276.33|26196.33|26274.17|26194.17|10
1733498140000|2024-12-06 15:15:40|26274.62|26194.62|26279.05|26199.05|26279.05|26199.05|26273.62|26193.62|10
1733498150000|2024-12-06 15:15:50|26280.24|26200.24|26281.05|26201.05|26281.19|26201.19|26278.93|26198.93|10
1733498160000|2024-12-06 15:16:00|26281.26|26201.26|26275.79|26195.79|26281.26|26201.26|26275.79|26195.79|10
1733498170000|2024-12-06 15:16:10|26275.99|26195.99|26270.04|26190.04|26275.99|26195.99|26269.66|26189.66|10
1733498180000|2024-12-06 15:16:20|26269.18|26189.18|26266.28|26186.28|26272.03|26192.03|26266.28|26186.28|10
1733498190000|2024-12-06 15:16:30|26266.12|26186.12|26248.54|26168.54|26266.12|26186.12|26248.54|26168.54|10
1733498200000|2024-12-06 15:16:40|26246.98|26166.98|26252.63|26172.63|26252.63|26172.63|26246.98|26166.98|10
1733498210000|2024-12-06 15:16:50|26251.94|26171.94|26253.86|26173.86|26254.3|26174.3|26251.26|26171.26|10
1733498220000|2024-12-06 15:17:00|26251.91|26171.91|26262.19|26182.19|26262.19|26182.19|26250.97|26170.97|10
1733498230000|2024-12-06 15:17:10|26265.16|26185.16|26267.53|26187.53|26269.99|26189.99|26265.16|26185.16|10
1733498240000|2024-12-06 15:17:20|26267.47|26187.47|26259.21|26179.21|26267.47|26187.47|26259.21|26179.21|10
1733498250000|2024-12-06 15:17:30|26258.02|26178.02|26269.22|26189.22|26269.22|26189.22|26255.39|26175.39|10
1733498260000|2024-12-06 15:17:40|26270.05|26190.05|26272.69|26192.69|26272.69|26192.69|26268.58|26188.58|10
1733498270000|2024-12-06 15:17:50|26274.74|26194.74|26273.63|26193.63|26275.62|26195.62|26272.6|26192.6|10
1733498280000|2024-12-06 15:18:00|26275.73|26195.73|26277.97|26197.97|26278.46|26198.46|26275.19|26195.19|10
1733498290000|2024-12-06 15:18:10|26277.91|26197.91|26277.65|26197.65|26278.1|26198.1|26277.06|26197.06|10
1733498300000|2024-12-06 15:18:20|26277.86|26197.86|26281.88|26201.88|26281.88|26201.88|26277.86|26197.86|10
1733498310000|2024-12-06 15:18:30|26282.98|26202.98|26286.13|26206.13|26286.13|26206.13|26282.98|26202.98|10
1733498320000|2024-12-06 15:18:40|26286.16|26206.16|26291.1|26211.1|26291.1|26211.1|26286.12|26206.12|10
1733498330000|2024-12-06 15:18:50|26291.65|26211.65|26311.36|26231.36|26311.36|26231.36|26291.65|26211.65|10
1733498340000|2024-12-06 15:19:00|26313.17|26233.17|26320.78|26240.78|26321.05|26241.05|26313.17|26233.17|10
1733498350000|2024-12-06 15:19:10|26323.05|26243.05|26337.71|26257.71|26338.1|26258.1|26322.49|26242.49|10
1733498360000|2024-12-06 15:19:20|26336.82|26256.82|26330.54|26250.54|26336.82|26256.82|26330.54|26250.54|10
1733498370000|2024-12-06 15:19:30|26329.14|26249.14|26325.89|26245.89|26329.44|26249.44|26325.89|26245.89|10
1733498380000|2024-12-06 15:19:40|26325.31|26245.31|26318.63|26238.63|26325.31|26245.31|26316.51|26236.51|10
1733498390000|2024-12-06 15:19:50|26317.33|26237.33|26324.65|26244.65|26327.14|26247.14|26317.33|26237.33|10
1733498400000|2024-12-06 15:20:00|26325.56|26245.56|26328.44|26248.44|26329.2|26249.2|26325.32|26245.32|10
1733498410000|2024-12-06 15:20:10|26328.51|26248.51|26320.8|26240.8|26329.57|26249.57|26320.8|26240.8|10
1733498420000|2024-12-06 15:20:20|26321.18|26241.18|26327.01|26247.01|26328.1|26248.1|26321.18|26241.18|9
1733498430000|2024-12-06 15:20:30|26326.37|26246.37|26324.4|26244.4|26326.37|26246.37|26324.4|26244.4|10
1733498440000|2024-12-06 15:20:40|26323.62|26243.62|26322.14|26242.14|26324.6|26244.6|26322.14|26242.14|10
1733498450000|2024-12-06 15:20:50|26320.91|26240.91|26319.57|26239.57|26320.91|26240.91|26318.37|26238.37|10
1733498460000|2024-12-06 15:21:00|26319.46|26239.46|26301.15|26221.15|26320.56|26240.56|26301.15|26221.15|10
1733498470000|2024-12-06 15:21:10|26297.55|26217.55|26277.73|26197.73|26297.55|26217.55|26277.73|26197.73|10
1733498480000|2024-12-06 15:21:20|26277.11|26197.11|26274.1|26194.1|26277.11|26197.11|26272.05|26192.05|10
1733498490000|2024-12-06 15:21:30|26273.77|26193.77|26274.84|26194.84|26274.84|26194.84|26273.34|26193.34|10
1733498500000|2024-12-06 15:21:40|26276.49|26196.49|26273.93|26193.93|26276.52|26196.52|26273.93|26193.93|10
1733498510000|2024-12-06 15:21:50|26270.22|26190.22|26258.15|26178.15|26270.22|26190.22|26258.15|26178.15|10
1733498520000|2024-12-06 15:22:00|26256.49|26176.49|26255.67|26175.67|26256.91|26176.91|26255.27|26175.27|10
1733498530000|2024-12-06 15:22:10|26255.18|26175.18|26260.7|26180.7|26260.7|26180.7|26255.18|26175.18|10
1733498540000|2024-12-06 15:22:20|26259|26179|26245.8|26165.8|26259.02|26179.02|26245.8|26165.8|10
1733498550000|2024-12-06 15:22:30|26242.44|26162.44|26238.36|26158.36|26242.44|26162.44|26238.09|26158.09|10
1733498560000|2024-12-06 15:22:40|26239.62|26159.62|26242.75|26162.75|26242.75|26162.75|26237.41|26157.41|10
1733498570000|2024-12-06 15:22:50|26243.18|26163.18|26241.65|26161.65|26244.21|26164.21|26241.65|26161.65|10
1733498580000|2024-12-06 15:23:00|26241.6|26161.6|26233.67|26153.67|26241.6|26161.6|26232.98|26152.98|10
1733498590000|2024-12-06 15:23:10|26232.68|26152.68|26232.19|26152.19|26233.28|26153.28|26231.07|26151.07|10
1733498600000|2024-12-06 15:23:20|26240.88|26160.88|26250.1|26170.1|26250.51|26170.51|26240.88|26160.88|10
1733498610000|2024-12-06 15:23:30|26249.58|26169.58|26251.32|26171.32|26252.15|26172.15|26249.58|26169.58|10
1733498620000|2024-12-06 15:23:40|26251.15|26171.15|26255.31|26175.31|26256.86|26176.86|26251.15|26171.15|10
1733498630000|2024-12-06 15:23:50|26255.77|26175.77|26254.67|26174.67|26256.54|26176.54|26254.67|26174.67|10
1733498640000|2024-12-06 15:24:00|26254.9|26174.9|26258.84|26178.84|26258.84|26178.84|26254.05|26174.05|10
1733498650000|2024-12-06 15:24:10|26259.69|26179.69|26270.17|26190.17|26270.17|26190.17|26259.69|26179.69|10
1733498660000|2024-12-06 15:24:20|26264.92|26184.92|26268.33|26188.33|26268.64|26188.64|26264.92|26184.92|10
1733498670000|2024-12-06 15:24:30|26268.13|26188.13|26274.27|26194.27|26274.27|26194.27|26268.13|26188.13|10
1733498680000|2024-12-06 15:24:40|26273.74|26193.74|26272.27|26192.27|26273.74|26193.74|26270.69|26190.69|10
1733498690000|2024-12-06 15:24:50|26271.63|26191.63|26273.49|26193.49|26273.49|26193.49|26271.14|26191.14|10
1733498700000|2024-12-06 15:25:00|26274.24|26194.24|26277.05|26197.05|26277.05|26197.05|26273.36|26193.36|10
1733498710000|2024-12-06 15:25:10|26277.87|26197.87|26277.52|26197.52|26277.87|26197.87|26275.78|26195.78|10
1733498720000|2024-12-06 15:25:20|26277.05|26197.05|26277.32|26197.32|26277.39|26197.39|26276.53|26196.53|10
1733498730000|2024-12-06 15:25:30|26277.98|26197.98|26283.03|26203.03|26283.63|26203.63|26276.67|26196.67|10
1733498740000|2024-12-06 15:25:40|26283.14|26203.14|26281.66|26201.66|26284.05|26204.05|26281.23|26201.23|10
1733498750000|2024-12-06 15:25:50|26281.46|26201.46|26268.36|26188.36|26281.46|26201.46|26268.36|26188.36|10
1733498760000|2024-12-06 15:26:00|26266.94|26186.94|26256.45|26176.45|26266.94|26186.94|26256.19|26176.19|10
1733498770000|2024-12-06 15:26:10|26256.19|26176.19|26255.15|26175.15|26258.78|26178.78|26255.15|26175.15|9
1733498780000|2024-12-06 15:26:20|26256.2|26176.2|26263.79|26183.79|26263.79|26183.79|26256.17|26176.17|10
1733498790000|2024-12-06 15:26:30|26263.74|26183.74|26274.6|26194.6|26276.03|26196.03|26263.74|26183.74|10
1733498800000|2024-12-06 15:26:40|26274.93|26194.93|26278.33|26198.33|26278.75|26198.75|26274.91|26194.91|10
1733498810000|2024-12-06 15:26:50|26278.06|26198.06|26278.26|26198.26|26278.75|26198.75|26276.25|26196.25|10
1733498820000|2024-12-06 15:27:00|26278.99|26198.99|26286.14|26206.14|26286.14|26206.14|26277.87|26197.87|10
1733498830000|2024-12-06 15:27:10|26287.82|26207.82|26295.48|26215.48|26295.8|26215.8|26287.82|26207.82|10
1733498840000|2024-12-06 15:27:20|26294.84|26214.84|26303.22|26223.22|26305.72|26225.72|26294.84|26214.84|10
1733498850000|2024-12-06 15:27:30|26305.81|26225.81|26309.46|26229.46|26310.7|26230.7|26305.81|26225.81|10
1733498860000|2024-12-06 15:27:40|26310.56|26230.56|26322.9|26242.9|26322.9|26242.9|26310.56|26230.56|10
1733498870000|2024-12-06 15:27:50|26325.77|26245.77|26327.54|26247.54|26328.12|26248.12|26325.77|26245.77|10
1733498880000|2024-12-06 15:28:00|26328.03|26248.03|26327.39|26247.39|26328.03|26248.03|26324.56|26244.56|10
1733498890000|2024-12-06 15:28:10|26327.94|26247.94|26327.38|26247.38|26330.05|26250.05|26327.38|26247.38|10
1733498900000|2024-12-06 15:28:20|26326.53|26246.53|26319.65|26239.65|26326.53|26246.53|26319.65|26239.65|10
1733498910000|2024-12-06 15:28:30|26319.43|26239.43|26320.19|26240.19|26320.52|26240.52|26313.52|26233.52|10
1733498920000|2024-12-06 15:28:40|26320.08|26240.08|26316.1|26236.1|26320.08|26240.08|26316.1|26236.1|9
1733498930000|2024-12-06 15:28:50|26314.01|26234.01|26316.66|26236.66|26317.84|26237.84|26312.3|26232.3|10
1733498940000|2024-12-06 15:29:00|26316.13|26236.13|26328.23|26248.23|26328.58|26248.58|26316.13|26236.13|10
1733498950000|2024-12-06 15:29:10|26327.23|26247.23|26323.24|26243.24|26328.87|26248.87|26323.24|26243.24|10
1733498960000|2024-12-06 15:29:20|26320.15|26240.15|26318.49|26238.49|26321.29|26241.29|26318.19|26238.19|10
1733498970000|2024-12-06 15:29:30|26318.14|26238.14|26320.75|26240.75|26320.75|26240.75|26318.14|26238.14|10
1733498980000|2024-12-06 15:29:40|26320.74|26240.74|26326.85|26246.85|26326.85|26246.85|26320.74|26240.74|10
1733498990000|2024-12-06 15:29:50|26326.73|26246.73|26330.57|26250.57|26330.57|26250.57|26326.73|26246.73|10
1733499000000|2024-12-06 15:30:00|26331.32|26251.32|26331.61|26251.61|26331.99|26251.99|26330.2|26250.2|10
1733499010000|2024-12-06 15:30:10|26332.79|26252.79|26339.79|26259.79|26339.79|26259.79|26331.64|26251.64|10
1733499020000|2024-12-06 15:30:20|26343.67|26263.67|26352.19|26272.19|26352.19|26272.19|26343.67|26263.67|9
1733499030000|2024-12-06 15:30:30|26353.69|26273.69|26359.62|26279.62|26360|26280|26353.69|26273.69|10
1733499040000|2024-12-06 15:30:40|26362.8|26282.8|26374.7|26294.7|26375.64|26295.64|26362.8|26282.8|10
1733499050000|2024-12-06 15:30:50|26374.22|26294.22|26371.9|26291.9|26374.22|26294.22|26371.41|26291.41|10
1733499060000|2024-12-06 15:31:00|26373.68|26293.68|26374.14|26294.14|26378.95|26298.95|26373.68|26293.68|10
1733499070000|2024-12-06 15:31:10|26373.87|26293.87|26368.25|26288.25|26374.57|26294.57|26367.78|26287.78|10
1733499080000|2024-12-06 15:31:20|26370.15|26290.15|26370.77|26290.77|26370.77|26290.77|26368.14|26288.14|10
1733499090000|2024-12-06 15:31:30|26370.35|26290.35|26374.67|26294.67|26374.75|26294.75|26368.34|26288.34|10
1733499100000|2024-12-06 15:31:40|26374.55|26294.55|26377.49|26297.49|26377.49|26297.49|26374.25|26294.25|10
1733499110000|2024-12-06 15:31:50|26377.9|26297.9|26382.17|26302.17|26382.17|26302.17|26377.9|26297.9|10
1733499120000|2024-12-06 15:32:00|26382.06|26302.06|26384.03|26304.03|26384.03|26304.03|26381.3|26301.3|10
1733499130000|2024-12-06 15:32:10|26385.01|26305.01|26382.18|26302.18|26385.61|26305.61|26382.18|26302.18|10
1733499140000|2024-12-06 15:32:20|26379.75|26299.75|26378.17|26298.17|26379.75|26299.75|26375.95|26295.95|10
1733499150000|2024-12-06 15:32:30|26378.31|26298.31|26382.39|26302.39|26383.03|26303.03|26378.09|26298.09|10
1733499160000|2024-12-06 15:32:40|26383.69|26303.69|26388.03|26308.03|26388.03|26308.03|26382.07|26302.07|10
1733499170000|2024-12-06 15:32:50|26389.08|26309.08|26388.42|26308.42|26389.08|26309.08|26383.14|26303.14|10
1733499180000|2024-12-06 15:33:00|26390.26|26310.26|26390.77|26310.77|26391.51|26311.51|26389.3|26309.3|9
1733499190000|2024-12-06 15:33:10|26390.39|26310.39|26394.73|26314.73|26394.73|26314.73|26389.74|26309.74|10
1733499200000|2024-12-06 15:33:20|26396.24|26316.24|26397.93|26317.93|26398.01|26318.01|26395.99|26315.99|10
1733499210000|2024-12-06 15:33:30|26398.16|26318.16|26409.7|26329.7|26409.7|26329.7|26397.69|26317.69|10
1733499220000|2024-12-06 15:33:40|26408.71|26328.71|26409.94|26329.94|26410.37|26330.37|26406.94|26326.94|10
1733499230000|2024-12-06 15:33:50|26410.78|26330.78|26408.5|26328.5|26411.75|26331.75|26408.5|26328.5|10
1733499240000|2024-12-06 15:34:00|26407.52|26327.52|26411.17|26331.17|26411.17|26331.17|26405.62|26325.62|10
1733499250000|2024-12-06 15:34:10|26410.89|26330.89|26412.62|26332.62|26412.84|26332.84|26408.46|26328.46|10
1733499260000|2024-12-06 15:34:20|26412.3|26332.3|26417.19|26337.19|26417.34|26337.34|26411.86|26331.86|10
1733499270000|2024-12-06 15:34:30|26417.48|26337.48|26418|26338|26418.03|26338.03|26416.6|26336.6|10
1733499280000|2024-12-06 15:34:40|26417.46|26337.46|26419|26339|26419|26339|26416.42|26336.42|10
1733499290000|2024-12-06 15:34:50|26418.69|26338.69|26414.71|26334.71|26418.92|26338.92|26414.71|26334.71|10
1733499300000|2024-12-06 15:35:00|26415.52|26335.52|26414.21|26334.21|26417.57|26337.57|26414.21|26334.21|10
1733499310000|2024-12-06 15:35:10|26413.66|26333.66|26417.66|26337.66|26417.66|26337.66|26412.89|26332.89|10
1733499320000|2024-12-06 15:35:20|26417.56|26337.56|26423.99|26343.99|26423.99|26343.99|26417.56|26337.56|10
1733499330000|2024-12-06 15:35:30|26423.82|26343.82|26434.01|26354.01|26434.01|26354.01|26423.82|26343.82|10
1733499340000|2024-12-06 15:35:40|26432.42|26352.42|26429.58|26349.58|26432.76|26352.76|26429.58|26349.58|10
1733499350000|2024-12-06 15:35:50|26430.09|26350.09|26424.82|26344.82|26430.09|26350.09|26423.9|26343.9|10
1733499360000|2024-12-06 15:36:00|26425.59|26345.59|26434.79|26354.79|26434.79|26354.79|26425.59|26345.59|10
1733499370000|2024-12-06 15:36:10|26435.46|26355.46|26439.32|26359.32|26441.01|26361.01|26435.46|26355.46|10
1733499380000|2024-12-06 15:36:20|26436.71|26356.71|26433.85|26353.85|26438.76|26358.76|26433.85|26353.85|10
1733499390000|2024-12-06 15:36:30|26432.77|26352.77|26434.89|26354.89|26436.05|26356.05|26432.77|26352.77|10
1733499400000|2024-12-06 15:36:40|26435.57|26355.57|26429.13|26349.13|26435.57|26355.57|26429.13|26349.13|10
1733499410000|2024-12-06 15:36:50|26429.02|26349.02|26429.12|26349.12|26429.96|26349.96|26428.37|26348.37|10
1733499420000|2024-12-06 15:37:00|26427.61|26347.61|26411.84|26331.84|26427.61|26347.61|26411.84|26331.84|10
1733499430000|2024-12-06 15:37:10|26412.97|26332.97|26413.11|26333.11|26413.79|26333.79|26412.41|26332.41|10
1733499440000|2024-12-06 15:37:20|26413.08|26333.08|26413.81|26333.81|26415.29|26335.29|26413.08|26333.08|10
1733499450000|2024-12-06 15:37:30|26413.97|26333.97|26416.73|26336.73|26416.73|26336.73|26413.14|26333.14|10
1733499460000|2024-12-06 15:37:40|26415.63|26335.63|26419.1|26339.1|26421.29|26341.29|26415.51|26335.51|10
1733499470000|2024-12-06 15:37:50|26419.98|26339.98|26426.71|26346.71|26429.19|26349.19|26419.98|26339.98|10
1733499480000|2024-12-06 15:38:00|26424.72|26344.72|26407.91|26327.91|26425.56|26345.56|26407.91|26327.91|10
1733499490000|2024-12-06 15:38:10|26407.97|26327.97|26394.33|26314.33|26407.97|26327.97|26394.33|26314.33|10
1733499500000|2024-12-06 15:38:20|26394.18|26314.18|26381.6|26301.6|26394.62|26314.62|26381.6|26301.6|10
1733499510000|2024-12-06 15:38:30|26382.64|26302.64|26379.26|26299.26|26383.52|26303.52|26378.47|26298.47|10
1733499520000|2024-12-06 15:38:40|26378.21|26298.21|26374.47|26294.47|26378.21|26298.21|26372.41|26292.41|10
1733499530000|2024-12-06 15:38:50|26373.66|26293.66|26376.57|26296.57|26377.42|26297.42|26373.66|26293.66|10
1733499540000|2024-12-06 15:39:00|26377.92|26297.92|26377.76|26297.76|26378.29|26298.29|26375.8|26295.8|10
1733499550000|2024-12-06 15:39:10|26377.21|26297.21|26380.48|26300.48|26380.48|26300.48|26376.89|26296.89|10
1733499560000|2024-12-06 15:39:20|26381.21|26301.21|26392.6|26312.6|26392.6|26312.6|26381.21|26301.21|10
1733499570000|2024-12-06 15:39:30|26391.84|26311.84|26377.52|26297.52|26391.84|26311.84|26377.52|26297.52|10
1733499580000|2024-12-06 15:39:40|26377.24|26297.24|26377.91|26297.91|26381.19|26301.19|26377.24|26297.24|10
1733499590000|2024-12-06 15:39:50|26377.73|26297.73|26385.17|26305.17|26385.17|26305.17|26377.73|26297.73|10
1733499600000|2024-12-06 15:40:00|26385.72|26305.72|26383.18|26303.18|26386.03|26306.03|26382.84|26302.84|10
1733499610000|2024-12-06 15:40:10|26384.26|26304.26|26386.51|26306.51|26386.76|26306.76|26384.23|26304.23|10
1733499620000|2024-12-06 15:40:20|26386.56|26306.56|26377.5|26297.5|26386.58|26306.58|26377.5|26297.5|10
1733499630000|2024-12-06 15:40:30|26376.23|26296.23|26382.92|26302.92|26382.92|26302.92|26374.87|26294.87|10
1733499640000|2024-12-06 15:40:40|26382.45|26302.45|26375.64|26295.64|26382.52|26302.52|26375.64|26295.64|10
1733499650000|2024-12-06 15:40:50|26376.08|26296.08|26369.42|26289.42|26376.11|26296.11|26369.42|26289.42|10
1733499660000|2024-12-06 15:41:00|26368.88|26288.88|26348.74|26268.74|26368.88|26288.88|26348.74|26268.74|10
1733499670000|2024-12-06 15:41:10|26349.04|26269.04|26346.76|26266.76|26349.43|26269.43|26345.93|26265.93|10
1733499680000|2024-12-06 15:41:20|26347.68|26267.68|26350.19|26270.19|26350.19|26270.19|26345.93|26265.93|10
1733499690000|2024-12-06 15:41:30|26350.71|26270.71|26354.21|26274.21|26354.53|26274.53|26350.71|26270.71|10
1733499700000|2024-12-06 15:41:40|26353.41|26273.41|26351.17|26271.17|26353.41|26273.41|26351.17|26271.17|10
1733499710000|2024-12-06 15:41:50|26350.84|26270.84|26351.93|26271.93|26352.58|26272.58|26349.99|26269.99|10
1733499720000|2024-12-06 15:42:00|26352.32|26272.32|26347.43|26267.43|26352.79|26272.79|26345.41|26265.41|10
1733499730000|2024-12-06 15:42:10|26347.28|26267.28|26349.95|26269.95|26349.95|26269.95|26344.35|26264.35|10
1733499740000|2024-12-06 15:42:20|26350.75|26270.75|26355.6|26275.6|26355.71|26275.71|26350.75|26270.75|10
1733499750000|2024-12-06 15:42:30|26355.53|26275.53|26358.07|26278.07|26359.98|26279.98|26355.53|26275.53|10
1733499760000|2024-12-06 15:42:40|26359.61|26279.61|26363.74|26283.74|26363.74|26283.74|26359.61|26279.61|10
1733499770000|2024-12-06 15:42:50|26364.77|26284.77|26364.64|26284.64|26367.26|26287.26|26364.64|26284.64|9
1733499780000|2024-12-06 15:43:00|26364.39|26284.39|26369.27|26289.27|26369.27|26289.27|26364.39|26284.39|10
1733499790000|2024-12-06 15:43:10|26369.57|26289.57|26369.98|26289.98|26371.34|26291.34|26369.57|26289.57|10
1733499800000|2024-12-06 15:43:20|26369.67|26289.67|26375.68|26295.68|26375.68|26295.68|26369.09|26289.09|10
1733499810000|2024-12-06 15:43:30|26375.56|26295.56|26369.09|26289.09|26375.96|26295.96|26369.09|26289.09|10
1733499820000|2024-12-06 15:43:40|26370.23|26290.23|26365.25|26285.25|26374.7|26294.7|26365.25|26285.25|10
1733499830000|2024-12-06 15:43:50|26363.84|26283.84|26358.54|26278.54|26363.84|26283.84|26354.4|26274.4|10
1733499840000|2024-12-06 15:44:00|26360.25|26280.25|26362.91|26282.91|26362.91|26282.91|26358.57|26278.57|10
1733499850000|2024-12-06 15:44:10|26362.81|26282.81|26366.18|26286.18|26366.18|26286.18|26360.48|26280.48|10
1733499860000|2024-12-06 15:44:20|26366.32|26286.32|26371.01|26291.01|26371.66|26291.66|26366.32|26286.32|10
1733499870000|2024-12-06 15:44:30|26372.34|26292.34|26370.96|26290.96|26374.01|26294.01|26370.86|26290.86|10
1733499880000|2024-12-06 15:44:40|26369.53|26289.53|26364.97|26284.97|26370.32|26290.32|26364.97|26284.97|10
1733499890000|2024-12-06 15:44:50|26364.92|26284.92|26370.2|26290.2|26370.2|26290.2|26364.15|26284.15|9
1733499900000|2024-12-06 15:45:00|26370.62|26290.62|26376.58|26296.58|26376.58|26296.58|26369.37|26289.37|10
1733499910000|2024-12-06 15:45:10|26376.14|26296.14|26388.31|26308.31|26388.31|26308.31|26375.15|26295.15|10
1733499920000|2024-12-06 15:45:20|26388.04|26308.04|26388.16|26308.16|26388.16|26308.16|26383.94|26303.94|10
1733499930000|2024-12-06 15:45:30|26388.35|26308.35|26391.57|26311.57|26391.59|26311.59|26387.3|26307.3|10
1733499940000|2024-12-06 15:45:40|26391.35|26311.35|26391.78|26311.78|26391.85|26311.85|26389.27|26309.27|10
1733499950000|2024-12-06 15:45:50|26391.88|26311.88|26393.73|26313.73|26395.08|26315.08|26391.5|26311.5|10
1733499960000|2024-12-06 15:46:00|26394.57|26314.57|26399.19|26319.19|26399.19|26319.19|26392.93|26312.93|10
1733499970000|2024-12-06 15:46:10|26398.63|26318.63|26404.44|26324.44|26404.9|26324.9|26398.63|26318.63|10
1733499980000|2024-12-06 15:46:20|26403.76|26323.76|26400.98|26320.98|26404.21|26324.21|26400.98|26320.98|10
1733499990000|2024-12-06 15:46:30|26398.58|26318.58|26395.03|26315.03|26398.72|26318.72|26390.49|26310.49|10
1733500000000|2024-12-06 15:46:40|26394.51|26314.51|26392.94|26312.94|26397.94|26317.94|26392.94|26312.94|10
1733500010000|2024-12-06 15:46:50|26393.17|26313.17|26393.1|26313.1|26396.3|26316.3|26393.1|26313.1|10
1733500020000|2024-12-06 15:47:00|26391.47|26311.47|26383.01|26303.01|26391.47|26311.47|26383.01|26303.01|10
1733500030000|2024-12-06 15:47:10|26382.63|26302.63|26382.89|26302.89|26384.4|26304.4|26381.34|26301.34|10
1733500040000|2024-12-06 15:47:20|26383.05|26303.05|26384.42|26304.42|26384.99|26304.99|26381.97|26301.97|10
1733500050000|2024-12-06 15:47:30|26384.16|26304.16|26378.11|26298.11|26384.16|26304.16|26378.11|26298.11|10
1733500060000|2024-12-06 15:47:40|26377.59|26297.59|26387|26307|26387|26307|26376.04|26296.04|10
1733500070000|2024-12-06 15:47:50|26386.99|26306.99|26391.98|26311.98|26392.19|26312.19|26386.99|26306.99|10
1733500080000|2024-12-06 15:48:00|26392.02|26312.02|26392.7|26312.7|26393.93|26313.93|26392.02|26312.02|10
1733500090000|2024-12-06 15:48:10|26392.85|26312.85|26392.44|26312.44|26392.85|26312.85|26390.29|26310.29|10
1733500100000|2024-12-06 15:48:20|26392.52|26312.52|26389.2|26309.2|26392.62|26312.62|26389.2|26309.2|9
1733500110000|2024-12-06 15:48:30|26387.58|26307.58|26390.57|26310.57|26390.57|26310.57|26385.82|26305.82|10
1733500120000|2024-12-06 15:48:40|26391.45|26311.45|26389.59|26309.59|26391.45|26311.45|26389.59|26309.59|10
1733500130000|2024-12-06 15:48:50|26388.81|26308.81|26384.66|26304.66|26388.81|26308.81|26384.66|26304.66|10
1733500140000|2024-12-06 15:49:00|26384.52|26304.52|26383.09|26303.09|26384.52|26304.52|26383.09|26303.09|10
1733500150000|2024-12-06 15:49:10|26382.35|26302.35|26379.02|26299.02|26382.35|26302.35|26378.81|26298.81|10
1733500160000|2024-12-06 15:49:20|26379.05|26299.05|26382.66|26302.66|26382.66|26302.66|26379.05|26299.05|10
1733500170000|2024-12-06 15:49:30|26382.42|26302.42|26386.2|26306.2|26386.2|26306.2|26382.42|26302.42|10
1733500180000|2024-12-06 15:49:40|26386.17|26306.17|26406.95|26326.95|26406.95|26326.95|26386.17|26306.17|9
1733500190000|2024-12-06 15:49:50|26407.05|26327.05|26387.67|26307.67|26407.05|26327.05|26387.63|26307.63|10
1733500200000|2024-12-06 15:50:00|26383.89|26303.89|26387.1|26307.1|26387.1|26307.1|26383.16|26303.16|9
1733500210000|2024-12-06 15:50:10|26387.88|26307.88|26376.66|26296.66|26392.87|26312.87|26376.66|26296.66|10
1733500220000|2024-12-06 15:50:20|26375.76|26295.76|26376.59|26296.59|26378.36|26298.36|26375.76|26295.76|10
1733500230000|2024-12-06 15:50:30|26375.52|26295.52|26372.32|26292.32|26376|26296|26371.66|26291.66|10
1733500240000|2024-12-06 15:50:40|26372.83|26292.83|26366.73|26286.73|26372.83|26292.83|26366.73|26286.73|10
1733500250000|2024-12-06 15:50:50|26366.58|26286.58|26360.87|26280.87|26366.58|26286.58|26360.87|26280.87|10
1733500260000|2024-12-06 15:51:00|26361.93|26281.93|26364.89|26284.89|26364.89|26284.89|26360.66|26280.66|10
1733500270000|2024-12-06 15:51:10|26365.48|26285.48|26371.3|26291.3|26372.99|26292.99|26364.46|26284.46|10
1733500280000|2024-12-06 15:51:20|26371.55|26291.55|26369.67|26289.67|26371.81|26291.81|26369.44|26289.44|10
1733500290000|2024-12-06 15:51:30|26369.3|26289.3|26362.58|26282.58|26369.3|26289.3|26362.09|26282.09|10
1733500300000|2024-12-06 15:51:40|26359.23|26279.23|26346.23|26266.23|26359.23|26279.23|26346.23|26266.23|10
1733500310000|2024-12-06 15:51:50|26346.52|26266.52|26296.74|26216.74|26346.52|26266.52|26296.74|26216.74|10
1733500320000|2024-12-06 15:52:00|26295.8|26215.8|26295.22|26215.22|26308|26228|26292.21|26212.21|10
1733500330000|2024-12-06 15:52:10|26297.08|26217.08|26333.34|26253.34|26333.34|26253.34|26297.08|26217.08|10
1733500340000|2024-12-06 15:52:20|26335.02|26255.02|26309.43|26229.43|26336.03|26256.03|26308.95|26228.95|10
1733500350000|2024-12-06 15:52:30|26308.62|26228.62|26328.92|26248.92|26332.82|26252.82|26307.7|26227.7|10
1733500360000|2024-12-06 15:52:40|26327.01|26247.01|26271.85|26191.85|26327.01|26247.01|26271.85|26191.85|10
1733500370000|2024-12-06 15:52:50|26270.7|26190.7|26249.12|26169.12|26270.7|26190.7|26249.12|26169.12|9
1733500380000|2024-12-06 15:53:00|26246.08|26166.08|26233.78|26153.78|26246.08|26166.08|26231.98|26151.98|10
1733500390000|2024-12-06 15:53:10|26233.4|26153.4|26236.26|26156.26|26236.26|26156.26|26233.4|26153.4|10
1733500400000|2024-12-06 15:53:20|26238.49|26158.49|26238.26|26158.26|26238.55|26158.55|26236.48|26156.48|10
1733500410000|2024-12-06 15:53:30|26239.68|26159.68|26249.72|26169.72|26249.72|26169.72|26239.68|26159.68|10
1733500420000|2024-12-06 15:53:40|26250.11|26170.11|26266.46|26186.46|26266.46|26186.46|26250.11|26170.11|10
1733500430000|2024-12-06 15:53:50|26268.64|26188.64|26279.99|26199.99|26279.99|26199.99|26268.64|26188.64|10
1733500440000|2024-12-06 15:54:00|26282.4|26202.4|26292.92|26212.92|26292.92|26212.92|26282.4|26202.4|10
1733500450000|2024-12-06 15:54:10|26295.52|26215.52|26308.94|26228.94|26308.94|26228.94|26295.52|26215.52|10
1733500460000|2024-12-06 15:54:20|26312.52|26232.52|26302.75|26222.75|26312.52|26232.52|26302.75|26222.75|10
1733500470000|2024-12-06 15:54:30|26301.39|26221.39|26301.49|26221.49|26301.49|26221.49|26299.42|26219.42|10
1733500480000|2024-12-06 15:54:40|26302.51|26222.51|26306.97|26226.97|26308.29|26228.29|26302.51|26222.51|10
1733500490000|2024-12-06 15:54:50|26306.52|26226.52|26305.8|26225.8|26306.52|26226.52|26304.46|26224.46|10
1733500500000|2024-12-06 15:55:00|26305.37|26225.37|26306.4|26226.4|26308.03|26228.03|26304.53|26224.53|10
1733500510000|2024-12-06 15:55:10|26305.35|26225.35|26307.7|26227.7|26307.87|26227.87|26304.85|26224.85|10
1733500520000|2024-12-06 15:55:20|26307.33|26227.33|26320.47|26240.47|26320.47|26240.47|26307.33|26227.33|10
1733500530000|2024-12-06 15:55:30|26321.83|26241.83|26324.83|26244.83|26324.83|26244.83|26321.83|26241.83|10
1733500540000|2024-12-06 15:55:40|26325.3|26245.3|26322.72|26242.72|26325.3|26245.3|26321.7|26241.7|10
1733500550000|2024-12-06 15:55:50|26323.01|26243.01|26321.08|26241.08|26323.01|26243.01|26321.08|26241.08|10
1733500560000|2024-12-06 15:56:00|26320.87|26240.87|26319.73|26239.73|26320.87|26240.87|26317.25|26237.25|10
1733500570000|2024-12-06 15:56:10|26319.23|26239.23|26315.51|26235.51|26320.34|26240.34|26315.51|26235.51|10
1733500580000|2024-12-06 15:56:20|26316.16|26236.16|26306.55|26226.55|26316.4|26236.4|26306.55|26226.55|10
1733500590000|2024-12-06 15:56:30|26305.26|26225.26|26301.38|26221.38|26305.26|26225.26|26301.13|26221.13|10
1733500600000|2024-12-06 15:56:40|26295.35|26215.35|26289.73|26209.73|26295.61|26215.61|26289.58|26209.58|10
1733500610000|2024-12-06 15:56:50|26289.66|26209.66|26274.37|26194.37|26291.91|26211.91|26274.37|26194.37|10
1733500620000|2024-12-06 15:57:00|26270.32|26190.32|26274.7|26194.7|26276.08|26196.08|26270.15|26190.15|10
1733500630000|2024-12-06 15:57:10|26274.23|26194.23|26272.99|26192.99|26274.29|26194.29|26272.33|26192.33|10
1733500640000|2024-12-06 15:57:20|26272.84|26192.84|26273.68|26193.68|26273.91|26193.91|26271.69|26191.69|10
1733500650000|2024-12-06 15:57:30|26273.79|26193.79|26273.29|26193.29|26274.8|26194.8|26273|26193|10
1733500660000|2024-12-06 15:57:40|26273.65|26193.65|26274.08|26194.08|26274.54|26194.54|26272.05|26192.05|9
1733500670000|2024-12-06 15:57:50|26274.58|26194.58|26269.38|26189.38|26274.58|26194.58|26269.38|26189.38|10
1733500680000|2024-12-06 15:58:00|26269.66|26189.66|26264.52|26184.52|26269.66|26189.66|26264.52|26184.52|9
1733500690000|2024-12-06 15:58:10|26264.49|26184.49|26257.72|26177.72|26264.49|26184.49|26257.72|26177.72|10
1733500700000|2024-12-06 15:58:20|26257.78|26177.78|26279.96|26199.96|26281.94|26201.94|26257.78|26177.78|10
1733500710000|2024-12-06 15:58:30|26280.2|26200.2|26288.02|26208.02|26288.02|26208.02|26280.14|26200.14|10
1733500720000|2024-12-06 15:58:40|26288.05|26208.05|26289.07|26209.07|26292.11|26212.11|26288.04|26208.04|10
1733500730000|2024-12-06 15:58:50|26288.96|26208.96|26288.87|26208.87|26292.45|26212.45|26288.87|26208.87|10
1733500740000|2024-12-06 15:59:00|26289.75|26209.75|26306.38|26226.38|26306.48|26226.48|26289.75|26209.75|10
1733500750000|2024-12-06 15:59:10|26306.06|26226.06|26309.44|26229.44|26315.59|26235.59|26306.06|26226.06|10
1733500760000|2024-12-06 15:59:20|26311.5|26231.5|26326.89|26246.89|26327.57|26247.57|26311.5|26231.5|10
1733500770000|2024-12-06 15:59:30|26329.63|26249.63|26336.42|26256.42|26336.42|26256.42|26329.63|26249.63|10
1733500780000|2024-12-06 15:59:40|26336.57|26256.57|26336.8|26256.8|26336.8|26256.8|26334.98|26254.98|10
1733500790000|2024-12-06 15:59:50|26336.95|26256.95|26342.27|26262.27|26342.75|26262.75|26336.95|26256.95|10
1733500800000|2024-12-06 16:00:00|26341.66|26261.66|26348.18|26268.18|26348.18|26268.18|26341.29|26261.29|10
1733500810000|2024-12-06 16:00:10|26351.55|26271.55|26355.02|26275.02|26355.02|26275.02|26351.55|26271.55|10
1733500820000|2024-12-06 16:00:20|26355.23|26275.23|26369.01|26289.01|26369.01|26289.01|26355.23|26275.23|10
1733500830000|2024-12-06 16:00:30|26369.81|26289.81|26370.68|26290.68|26373.61|26293.61|26369.81|26289.81|10
1733500840000|2024-12-06 16:00:40|26369.95|26289.95|26368.81|26288.81|26374.1|26294.1|26368.81|26288.81|10
1733500850000|2024-12-06 16:00:50|26369.34|26289.34|26369.34|26289.34|26371.44|26291.44|26369.33|26289.33|10
1733500860000|2024-12-06 16:01:00|26369.57|26289.57|26371.15|26291.15|26371.27|26291.27|26369.25|26289.25|10
1733500870000|2024-12-06 16:01:10|26371.26|26291.26|26376.81|26296.81|26376.81|26296.81|26371.03|26291.03|10
1733500880000|2024-12-06 16:01:20|26378.04|26298.04|26377.29|26297.29|26383.72|26303.72|26377.29|26297.29|10
1733500890000|2024-12-06 16:01:30|26378.54|26298.54|26372.92|26292.92|26378.54|26298.54|26369.4|26289.4|10
1733500900000|2024-12-06 16:01:40|26372.7|26292.7|26380.47|26300.47|26380.47|26300.47|26372.52|26292.52|10
1733500910000|2024-12-06 16:01:50|26381.58|26301.58|26389.57|26309.57|26391.18|26311.18|26381.58|26301.58|10
1733500920000|2024-12-06 16:02:00|26388.96|26308.96|26385.37|26305.37|26389.94|26309.94|26385.37|26305.37|10
1733500930000|2024-12-06 16:02:10|26384.87|26304.87|26380.07|26300.07|26385.41|26305.41|26380.07|26300.07|10
1733500940000|2024-12-06 16:02:20|26377.64|26297.64|26374.18|26294.18|26377.64|26297.64|26371.94|26291.94|10
1733500950000|2024-12-06 16:02:30|26374.98|26294.98|26384.21|26304.21|26384.21|26304.21|26373.29|26293.29|10
1733500960000|2024-12-06 16:02:40|26387.62|26307.62|26397.14|26317.14|26397.14|26317.14|26387.62|26307.62|10
1733500970000|2024-12-06 16:02:50|26396.99|26316.99|26400.52|26320.52|26400.52|26320.52|26396.32|26316.32|10
1733500980000|2024-12-06 16:03:00|26401.15|26321.15|26411.02|26331.02|26411.02|26331.02|26400.53|26320.53|10
1733500990000|2024-12-06 16:03:10|26410.48|26330.48|26416.04|26336.04|26416.04|26336.04|26410.48|26330.48|10
1733501000000|2024-12-06 16:03:20|26416.66|26336.66|26430.85|26350.85|26430.85|26350.85|26416.3|26336.3|10
1733501010000|2024-12-06 16:03:30|26432.25|26352.25|26437.36|26357.36|26439.17|26359.17|26432.25|26352.25|10
1733501020000|2024-12-06 16:03:40|26439.69|26359.69|26432.1|26352.1|26440.21|26360.21|26432.1|26352.1|10
1733501030000|2024-12-06 16:03:50|26430.73|26350.73|26416.12|26336.12|26430.73|26350.73|26415.54|26335.54|10
1733501040000|2024-12-06 16:04:00|26415.35|26335.35|26410.94|26330.94|26415.35|26335.35|26410|26330|10
1733501050000|2024-12-06 16:04:10|26411.2|26331.2|26414.77|26334.77|26414.84|26334.84|26411.2|26331.2|10
1733501060000|2024-12-06 16:04:20|26415.16|26335.16|26418.83|26338.83|26419.28|26339.28|26415.16|26335.16|10
1733501070000|2024-12-06 16:04:30|26418.23|26338.23|26410.29|26330.29|26418.23|26338.23|26410.06|26330.06|10
1733501080000|2024-12-06 16:04:40|26410.47|26330.47|26413.38|26333.38|26413.38|26333.38|26410.47|26330.47|10
1733501090000|2024-12-06 16:04:50|26415|26335|26420.11|26340.11|26420.11|26340.11|26415|26335|10
1733501100000|2024-12-06 16:05:00|26419.19|26339.19|26426.2|26346.2|26426.2|26346.2|26419.19|26339.19|10
1733501110000|2024-12-06 16:05:10|26426.56|26346.56|26451.24|26371.24|26451.24|26371.24|26426.56|26346.56|10
1733501120000|2024-12-06 16:05:20|26450.92|26370.92|26451.6|26371.6|26451.6|26371.6|26447.55|26367.55|10
1733501130000|2024-12-06 16:05:30|26451.67|26371.67|26437.97|26357.97|26453.72|26373.72|26437.97|26357.97|10
1733501140000|2024-12-06 16:05:40|26437.1|26357.1|26434.85|26354.85|26437.38|26357.38|26432.2|26352.2|10
1733501150000|2024-12-06 16:05:50|26434.86|26354.86|26430.06|26350.06|26434.86|26354.86|26430.06|26350.06|10
1733501160000|2024-12-06 16:06:00|26429.68|26349.68|26420.47|26340.47|26429.68|26349.68|26420.47|26340.47|10
1733501170000|2024-12-06 16:06:10|26419.65|26339.65|26431.99|26351.99|26431.99|26351.99|26418.78|26338.78|10
1733501180000|2024-12-06 16:06:20|26428.92|26348.92|26416.39|26336.39|26428.92|26348.92|26416.39|26336.39|10
1733501190000|2024-12-06 16:06:30|26415.89|26335.89|26416.53|26336.53|26416.97|26336.97|26415.79|26335.79|10
1733501200000|2024-12-06 16:06:40|26415.59|26335.59|26411.63|26331.63|26415.59|26335.59|26411.63|26331.63|10
1733501210000|2024-12-06 16:06:50|26412.03|26332.03|26422.41|26342.41|26422.41|26342.41|26412.03|26332.03|10
1733501220000|2024-12-06 16:07:00|26422.95|26342.95|26422.49|26342.49|26428.07|26348.07|26422.49|26342.49|10
1733501230000|2024-12-06 16:07:10|26424.51|26344.51|26434.31|26354.31|26436.05|26356.05|26424.51|26344.51|10
1733501240000|2024-12-06 16:07:20|26434.78|26354.78|26436.03|26356.03|26438.27|26358.27|26434.78|26354.78|9
1733501250000|2024-12-06 16:07:30|26435.86|26355.86|26428.26|26348.26|26435.86|26355.86|26422.48|26342.48|10
1733501260000|2024-12-06 16:07:40|26428.45|26348.45|26428.29|26348.29|26429.2|26349.2|26427.49|26347.49|10
1733501270000|2024-12-06 16:07:50|26427.89|26347.89|26430.58|26350.58|26430.91|26350.91|26427.89|26347.89|10
1733501280000|2024-12-06 16:08:00|26431.22|26351.22|26428.17|26348.17|26433.84|26353.84|26428.17|26348.17|10
1733501290000|2024-12-06 16:08:10|26427.85|26347.85|26413.38|26333.38|26427.85|26347.85|26413.38|26333.38|10
1733501300000|2024-12-06 16:08:20|26415.11|26335.11|26415.25|26335.25|26415.55|26335.55|26414.07|26334.07|10
1733501310000|2024-12-06 16:08:30|26414.7|26334.7|26413.81|26333.81|26414.7|26334.7|26411.91|26331.91|10
1733501320000|2024-12-06 16:08:40|26413.97|26333.97|26417.11|26337.11|26417.11|26337.11|26413.97|26333.97|10
1733501330000|2024-12-06 16:08:50|26418.22|26338.22|26411.9|26331.9|26418.22|26338.22|26411.9|26331.9|10
1733501340000|2024-12-06 16:09:00|26410.84|26330.84|26410.23|26330.23|26410.84|26330.84|26407.27|26327.27|10
1733501350000|2024-12-06 16:09:10|26410.51|26330.51|26405.35|26325.35|26411.52|26331.52|26405.35|26325.35|10
1733501360000|2024-12-06 16:09:20|26403.18|26323.18|26399.45|26319.45|26403.68|26323.68|26399.45|26319.45|10
1733501370000|2024-12-06 16:09:30|26399.78|26319.78|26390.17|26310.17|26399.78|26319.78|26390.17|26310.17|10
1733501380000|2024-12-06 16:09:40|26388.28|26308.28|26377.82|26297.82|26388.77|26308.77|26377.82|26297.82|10
1733501390000|2024-12-06 16:09:50|26377.77|26297.77|26390.5|26310.5|26390.5|26310.5|26376.18|26296.18|10
1733501400000|2024-12-06 16:10:00|26389.71|26309.71|26390.63|26310.63|26392.64|26312.64|26389.71|26309.71|10
1733501410000|2024-12-06 16:10:10|26390.35|26310.35|26363.5|26283.5|26390.35|26310.35|26363.5|26283.5|10
1733501420000|2024-12-06 16:10:20|26363.08|26283.08|26344.58|26264.58|26363.08|26283.08|26344.58|26264.58|10
1733501430000|2024-12-06 16:10:30|26342.94|26262.94|26332.83|26252.83|26342.94|26262.94|26332.83|26252.83|10
1733501440000|2024-12-06 16:10:40|26332.77|26252.77|26323.73|26243.73|26332.77|26252.77|26323.73|26243.73|10
1733501450000|2024-12-06 16:10:50|26322.97|26242.97|26324.53|26244.53|26324.53|26244.53|26319.56|26239.56|10
1733501460000|2024-12-06 16:11:00|26325.14|26245.14|26333.07|26253.07|26333.07|26253.07|26325.14|26245.14|10
1733501470000|2024-12-06 16:11:10|26335.13|26255.13|26333.5|26253.5|26335.13|26255.13|26332.03|26252.03|10
1733501480000|2024-12-06 16:11:20|26333.44|26253.44|26338.33|26258.33|26338.48|26258.48|26331.49|26251.49|10
1733501490000|2024-12-06 16:11:30|26338.87|26258.87|26340.46|26260.46|26341.2|26261.2|26338.73|26258.73|10
1733501500000|2024-12-06 16:11:40|26339.16|26259.16|26345.42|26265.42|26345.98|26265.98|26339.16|26259.16|10
1733501510000|2024-12-06 16:11:50|26345.37|26265.37|26343.35|26263.35|26345.59|26265.59|26342.16|26262.16|10
1733501520000|2024-12-06 16:12:00|26343.37|26263.37|26352.47|26272.47|26354.72|26274.72|26343.37|26263.37|10
1733501530000|2024-12-06 16:12:10|26352.15|26272.15|26358.23|26278.23|26358.58|26278.58|26352.15|26272.15|10
1733501540000|2024-12-06 16:12:20|26358.81|26278.81|26361.59|26281.59|26361.59|26281.59|26358.81|26278.81|10
1733501550000|2024-12-06 16:12:30|26361.3|26281.3|26363.02|26283.02|26363.67|26283.67|26361.3|26281.3|10
1733501560000|2024-12-06 16:12:40|26362.6|26282.6|26365.24|26285.24|26365.24|26285.24|26361.99|26281.99|10
1733501570000|2024-12-06 16:12:50|26365.77|26285.77|26367.38|26287.38|26367.56|26287.56|26365.77|26285.77|10
1733501580000|2024-12-06 16:13:00|26367.32|26287.32|26370.2|26290.2|26370.2|26290.2|26367.32|26287.32|10
1733501590000|2024-12-06 16:13:10|26370.64|26290.64|26368.85|26288.85|26371|26291|26368.85|26288.85|10
1733501600000|2024-12-06 16:13:20|26367.88|26287.88|26365.09|26285.09|26368.91|26288.91|26365.09|26285.09|10
1733501610000|2024-12-06 16:13:30|26364.92|26284.92|26360.08|26280.08|26364.92|26284.92|26359.2|26279.2|10
1733501620000|2024-12-06 16:13:40|26358.21|26278.21|26353.4|26273.4|26358.21|26278.21|26353.4|26273.4|10
1733501630000|2024-12-06 16:13:50|26354.38|26274.38|26351.51|26271.51|26354.38|26274.38|26350.76|26270.76|10
1733501640000|2024-12-06 16:14:00|26351.2|26271.2|26334.61|26254.61|26351.2|26271.2|26334.61|26254.61|10
1733501650000|2024-12-06 16:14:10|26334.6|26254.6|26339.22|26259.22|26339.22|26259.22|26332.2|26252.2|10
1733501660000|2024-12-06 16:14:20|26341.31|26261.31|26338.5|26258.5|26341.93|26261.93|26338.5|26258.5|10
1733501670000|2024-12-06 16:14:30|26338.71|26258.71|26338.16|26258.16|26339.9|26259.9|26336.44|26256.44|10
1733501680000|2024-12-06 16:14:40|26337.94|26257.94|26336.62|26256.62|26337.94|26257.94|26334.58|26254.58|10
1733501690000|2024-12-06 16:14:50|26335.86|26255.86|26335.23|26255.23|26335.86|26255.86|26334.82|26254.82|10
1733501700000|2024-12-06 16:15:00|26333.63|26253.63|26339.42|26259.42|26339.42|26259.42|26332.87|26252.87|10
1733501710000|2024-12-06 16:15:10|26339.51|26259.51|26335.59|26255.59|26339.51|26259.51|26335.3|26255.3|10
1733501720000|2024-12-06 16:15:20|26341.99|26261.99|26340.39|26260.39|26345.76|26265.76|26340.39|26260.39|10
1733501730000|2024-12-06 16:15:30|26338.51|26258.51|26325.67|26245.67|26338.51|26258.51|26325.67|26245.67|10
1733501740000|2024-12-06 16:15:40|26324.9|26244.9|26332.53|26252.53|26332.53|26252.53|26323.16|26243.16|10
1733501750000|2024-12-06 16:15:50|26335.62|26255.62|26346.12|26266.12|26346.12|26266.12|26335.23|26255.23|10
1733501760000|2024-12-06 16:16:00|26340.21|26260.21|26347.45|26267.45|26349.85|26269.85|26340.21|26260.21|10
1733501770000|2024-12-06 16:16:10|26346.46|26266.46|26342.81|26262.81|26346.46|26266.46|26342.81|26262.81|10
1733501780000|2024-12-06 16:16:20|26340.63|26260.63|26334.6|26254.6|26340.63|26260.63|26334.6|26254.6|10
1733501790000|2024-12-06 16:16:30|26333.95|26253.95|26330.49|26250.49|26333.95|26253.95|26328.76|26248.76|10
1733501800000|2024-12-06 16:16:40|26330.69|26250.69|26327.09|26247.09|26331.75|26251.75|26327.09|26247.09|10
1733501810000|2024-12-06 16:16:50|26327.11|26247.11|26329.35|26249.35|26331.72|26251.72|26327.11|26247.11|10
1733501820000|2024-12-06 16:17:00|26329.91|26249.91|26329.28|26249.28|26330.8|26250.8|26326.84|26246.84|10
1733501830000|2024-12-06 16:17:10|26329.17|26249.17|26326.19|26246.19|26329.52|26249.52|26326.15|26246.15|10
1733501840000|2024-12-06 16:17:20|26324.28|26244.28|26319.01|26239.01|26324.28|26244.28|26319.01|26239.01|10
1733501850000|2024-12-06 16:17:30|26316.16|26236.16|26311.64|26231.64|26316.16|26236.16|26309.59|26229.59|10
1733501860000|2024-12-06 16:17:40|26312.92|26232.92|26323.21|26243.21|26323.21|26243.21|26312.92|26232.92|10
1733501870000|2024-12-06 16:17:50|26326.19|26246.19|26331.9|26251.9|26331.9|26251.9|26326.19|26246.19|10
1733501880000|2024-12-06 16:18:00|26331.5|26251.5|26328.77|26248.77|26331.5|26251.5|26328.77|26248.77|10
1733501890000|2024-12-06 16:18:10|26328.9|26248.9|26327.26|26247.26|26329.14|26249.14|26325.17|26245.17|10
1733501900000|2024-12-06 16:18:20|26324.89|26244.89|26331.55|26251.55|26331.55|26251.55|26324.89|26244.89|10
1733501910000|2024-12-06 16:18:30|26332.76|26252.76|26331.91|26251.91|26332.76|26252.76|26330.75|26250.75|10
1733501920000|2024-12-06 16:18:40|26332.92|26252.92|26338.69|26258.69|26338.7|26258.7|26332.92|26252.92|10
1733501930000|2024-12-06 16:18:50|26339.24|26259.24|26331.23|26251.23|26339.94|26259.94|26331.23|26251.23|10
1733501940000|2024-12-06 16:19:00|26330.78|26250.78|26328.85|26248.85|26331.01|26251.01|26327.56|26247.56|10
1733501950000|2024-12-06 16:19:10|26329.54|26249.54|26342.08|26262.08|26342.08|26262.08|26329.14|26249.14|10
1733501960000|2024-12-06 16:19:20|26345.28|26265.28|26354.86|26274.86|26356.36|26276.36|26345.28|26265.28|10
1733501970000|2024-12-06 16:19:30|26353.73|26273.73|26357.7|26277.7|26359.92|26279.92|26352.84|26272.84|10
1733501980000|2024-12-06 16:19:40|26358.79|26278.79|26360.96|26280.96|26360.96|26280.96|26358.29|26278.29|10
1733501990000|2024-12-06 16:19:50|26361.63|26281.63|26365.14|26285.14|26365.14|26285.14|26361.63|26281.63|9
1733502000000|2024-12-06 16:20:00|26366.25|26286.25|26374.14|26294.14|26374.63|26294.63|26366.25|26286.25|10
1733502010000|2024-12-06 16:20:10|26374.25|26294.25|26383.47|26303.47|26383.47|26303.47|26374.25|26294.25|10
1733502020000|2024-12-06 16:20:20|26385.34|26305.34|26385.53|26305.53|26385.61|26305.61|26384.21|26304.21|10
1733502030000|2024-12-06 16:20:30|26385.17|26305.17|26387.85|26307.85|26388.07|26308.07|26383.48|26303.48|10
1733502040000|2024-12-06 16:20:40|26387.13|26307.13|26381.55|26301.55|26387.13|26307.13|26381.55|26301.55|10
1733502050000|2024-12-06 16:20:50|26381.23|26301.23|26381.64|26301.64|26382.41|26302.41|26380.47|26300.47|10
1733502060000|2024-12-06 16:21:00|26381.68|26301.68|26372.5|26292.5|26381.96|26301.96|26372.43|26292.43|10
1733502070000|2024-12-06 16:21:10|26367.68|26287.68|26353.97|26273.97|26367.68|26287.68|26353.97|26273.97|10
1733502080000|2024-12-06 16:21:20|26353.19|26273.19|26353.31|26273.31|26355.04|26275.04|26352.46|26272.46|10
1733502090000|2024-12-06 16:21:30|26354.29|26274.29|26357.66|26277.66|26357.96|26277.96|26354.29|26274.29|10
1733502100000|2024-12-06 16:21:40|26357.57|26277.57|26351.09|26271.09|26358.19|26278.19|26351.09|26271.09|10
1733502110000|2024-12-06 16:21:50|26361.09|26281.09|26336.69|26256.69|26361.09|26281.09|26336.69|26256.69|10
1733502120000|2024-12-06 16:22:00|26335.07|26255.07|26332.79|26252.79|26335.07|26255.07|26329.66|26249.66|10
1733502130000|2024-12-06 16:22:10|26335.83|26255.83|26342.34|26262.34|26343.37|26263.37|26335.83|26255.83|10
1733502140000|2024-12-06 16:22:20|26344.32|26264.32|26347.83|26267.83|26348.6|26268.6|26344.32|26264.32|10
1733502150000|2024-12-06 16:22:30|26346.86|26266.86|26342.52|26262.52|26346.86|26266.86|26341.47|26261.47|10
1733502160000|2024-12-06 16:22:40|26342.7|26262.7|26348.56|26268.56|26348.6|26268.6|26342.7|26262.7|10
1733502170000|2024-12-06 16:22:50|26348.21|26268.21|26347.98|26267.98|26348.83|26268.83|26346.73|26266.73|10
1733502180000|2024-12-06 16:23:00|26348.43|26268.43|26353.15|26273.15|26353.15|26273.15|26347.96|26267.96|10
1733502190000|2024-12-06 16:23:10|26355.5|26275.5|26359.58|26279.58|26359.58|26279.58|26355.5|26275.5|10
1733502200000|2024-12-06 16:23:20|26359.73|26279.73|26363.51|26283.51|26363.51|26283.51|26359.59|26279.59|10
1733502210000|2024-12-06 16:23:30|26364.51|26284.51|26371|26291|26371|26291|26364.51|26284.51|9
1733502220000|2024-12-06 16:23:40|26371.22|26291.22|26372.01|26292.01|26373.37|26293.37|26370.79|26290.79|10
1733502230000|2024-12-06 16:23:50|26371.82|26291.82|26365.34|26285.34|26371.82|26291.82|26365.34|26285.34|10
1733502240000|2024-12-06 16:24:00|26366.23|26286.23|26371.1|26291.1|26371.29|26291.29|26366.23|26286.23|10
1733502250000|2024-12-06 16:24:10|26371.04|26291.04|26369.29|26289.29|26371.98|26291.98|26368.31|26288.31|10
1733502260000|2024-12-06 16:24:20|26368.89|26288.89|26366.17|26286.17|26368.89|26288.89|26365.22|26285.22|10
1733502270000|2024-12-06 16:24:30|26365.66|26285.66|26363.35|26283.35|26367.25|26287.25|26363.35|26283.35|10
1733502280000|2024-12-06 16:24:40|26364.19|26284.19|26363.51|26283.51|26364.19|26284.19|26363.04|26283.04|10
1733502290000|2024-12-06 16:24:50|26363.08|26283.08|26356.76|26276.76|26363.08|26283.08|26356.76|26276.76|10
1733502300000|2024-12-06 16:25:00|26356.37|26276.37|26353.05|26273.05|26357.29|26277.29|26352.12|26272.12|10
1733502310000|2024-12-06 16:25:10|26351.91|26271.91|26350.27|26270.27|26351.91|26271.91|26347.59|26267.59|10
1733502320000|2024-12-06 16:25:20|26349.2|26269.2|26332.65|26252.65|26349.58|26269.58|26332.65|26252.65|10
1733502330000|2024-12-06 16:25:30|26332.85|26252.85|26327.58|26247.58|26332.85|26252.85|26327.19|26247.19|10
1733502340000|2024-12-06 16:25:40|26326.84|26246.84|26325.83|26245.83|26328.99|26248.99|26325.83|26245.83|10
1733502350000|2024-12-06 16:25:50|26327.13|26247.13|26328.48|26248.48|26328.84|26248.84|26326.7|26246.7|10
1733502360000|2024-12-06 16:26:00|26328.8|26248.8|26329.42|26249.42|26330.5|26250.5|26327.24|26247.24|10
1733502370000|2024-12-06 16:26:10|26330.51|26250.51|26328.19|26248.19|26332.46|26252.46|26328.19|26248.19|10
1733502380000|2024-12-06 16:26:20|26324.68|26244.68|26322.27|26242.27|26325.4|26245.4|26321.91|26241.91|10
1733502390000|2024-12-06 16:26:30|26322.28|26242.28|26326.14|26246.14|26326.14|26246.14|26322.28|26242.28|10
1733502400000|2024-12-06 16:26:40|26325.98|26245.98|26327.55|26247.55|26327.81|26247.81|26325.98|26245.98|10
1733502410000|2024-12-06 16:26:50|26327.13|26247.13|26320.83|26240.83|26327.15|26247.15|26320.83|26240.83|10
1733502420000|2024-12-06 16:27:00|26320.57|26240.57|26317.86|26237.86|26320.57|26240.57|26317.86|26237.86|10
1733502430000|2024-12-06 16:27:10|26317.87|26237.87|26319.4|26239.4|26320.17|26240.17|26317.87|26237.87|10
1733502440000|2024-12-06 16:27:20|26320.02|26240.02|26321.46|26241.46|26321.87|26241.87|26319.8|26239.8|10
1733502450000|2024-12-06 16:27:30|26321.34|26241.34|26318.26|26238.26|26321.56|26241.56|26318.26|26238.26|10
1733502460000|2024-12-06 16:27:40|26318.22|26238.22|26304.48|26224.48|26318.22|26238.22|26304.48|26224.48|10
1733502470000|2024-12-06 16:27:50|26304.1|26224.1|26302.45|26222.45|26304.1|26224.1|26302.45|26222.45|10
1733502480000|2024-12-06 16:28:00|26302.17|26222.17|26302.32|26222.32|26303.89|26223.89|26301.93|26221.93|10
1733502490000|2024-12-06 16:28:10|26302.24|26222.24|26307.94|26227.94|26307.94|26227.94|26302.24|26222.24|10
1733502500000|2024-12-06 16:28:20|26308.73|26228.73|26321.41|26241.41|26323.12|26243.12|26308.73|26228.73|10
1733502510000|2024-12-06 16:28:30|26321.75|26241.75|26319.76|26239.76|26324.3|26244.3|26319.76|26239.76|10
1733502520000|2024-12-06 16:28:40|26318.65|26238.65|26314.2|26234.2|26318.65|26238.65|26314.15|26234.15|10
1733502530000|2024-12-06 16:28:50|26314.87|26234.87|26313.78|26233.78|26314.87|26234.87|26312.78|26232.78|10
1733502540000|2024-12-06 16:29:00|26314.61|26234.61|26319.34|26239.34|26319.34|26239.34|26314.36|26234.36|10
1733502550000|2024-12-06 16:29:10|26319.14|26239.14|26321.02|26241.02|26321.02|26241.02|26318.5|26238.5|10
1733502560000|2024-12-06 16:29:20|26321.61|26241.61|26324.34|26244.34|26324.4|26244.4|26321.61|26241.61|10
1733502570000|2024-12-06 16:29:30|26324.35|26244.35|26330.97|26250.97|26330.97|26250.97|26324.35|26244.35|10
1733502580000|2024-12-06 16:29:40|26331.57|26251.57|26334.52|26254.52|26334.61|26254.61|26331.57|26251.57|10
1733502590000|2024-12-06 16:29:50|26335.61|26255.61|26338.02|26258.02|26338.32|26258.32|26335.61|26255.61|10
1733502600000|2024-12-06 16:30:00|26338.24|26258.24|26337.11|26257.11|26338.7|26258.7|26335.5|26255.5|10
1733502610000|2024-12-06 16:30:10|26337.56|26257.56|26347.54|26267.54|26347.54|26267.54|26337.56|26257.56|10
1733502620000|2024-12-06 16:30:20|26348.35|26268.35|26355.14|26275.14|26355.31|26275.31|26347.71|26267.71|10
1733502630000|2024-12-06 16:30:30|26353.94|26273.94|26360.28|26280.28|26360.57|26280.57|26353.94|26273.94|10
1733502640000|2024-12-06 16:30:40|26361.19|26281.19|26355.41|26275.41|26361.27|26281.27|26355.41|26275.41|10
1733502650000|2024-12-06 16:30:50|26354.06|26274.06|26353.05|26273.05|26354.06|26274.06|26351.37|26271.37|10
1733502660000|2024-12-06 16:31:00|26352.94|26272.94|26351.93|26271.93|26353.46|26273.46|26351.43|26271.43|10
1733502670000|2024-12-06 16:31:10|26352.46|26272.46|26350.21|26270.21|26353.36|26273.36|26350.21|26270.21|10
1733502680000|2024-12-06 16:31:20|26350.43|26270.43|26356.65|26276.65|26356.73|26276.73|26350.06|26270.06|10
1733502690000|2024-12-06 16:31:30|26357.24|26277.24|26367.56|26287.56|26367.56|26287.56|26357.24|26277.24|10
1733502700000|2024-12-06 16:31:40|26367.4|26287.4|26367.43|26287.43|26367.55|26287.55|26366.21|26286.21|10
1733502710000|2024-12-06 16:31:50|26367|26287|26375.15|26295.15|26375.15|26295.15|26367|26287|10
1733502720000|2024-12-06 16:32:00|26375.58|26295.58|26378.57|26298.57|26378.57|26298.57|26375.02|26295.02|10
1733502730000|2024-12-06 16:32:10|26380.04|26300.04|26381.91|26301.91|26381.91|26301.91|26380.04|26300.04|10
1733502740000|2024-12-06 16:32:20|26382.87|26302.87|26387.29|26307.29|26387.99|26307.99|26382.87|26302.87|10
1733502750000|2024-12-06 16:32:30|26387.86|26307.86|26386.41|26306.41|26388.99|26308.99|26386.41|26306.41|10
1733502760000|2024-12-06 16:32:40|26385.61|26305.61|26381.54|26301.54|26387.14|26307.14|26381.54|26301.54|10
1733502770000|2024-12-06 16:32:50|26381.4|26301.4|26382.83|26302.83|26383.45|26303.45|26380.52|26300.52|10
1733502780000|2024-12-06 16:33:00|26383.43|26303.43|26381.37|26301.37|26383.57|26303.57|26380.46|26300.46|10
1733502790000|2024-12-06 16:33:10|26380.99|26300.99|26376.41|26296.41|26380.99|26300.99|26376.41|26296.41|10
1733502800000|2024-12-06 16:33:20|26375.76|26295.76|26372.64|26292.64|26375.76|26295.76|26372.56|26292.56|10
1733502810000|2024-12-06 16:33:30|26373.54|26293.54|26375.94|26295.94|26377.17|26297.17|26373.33|26293.33|10
1733502820000|2024-12-06 16:33:40|26375.75|26295.75|26383.95|26303.95|26386.57|26306.57|26374.52|26294.52|10
1733502830000|2024-12-06 16:33:50|26384.93|26304.93|26393.39|26313.39|26393.39|26313.39|26384.93|26304.93|10
1733502840000|2024-12-06 16:34:00|26393.99|26313.99|26399.16|26319.16|26399.48|26319.48|26393.99|26313.99|10
1733502850000|2024-12-06 16:34:10|26400.23|26320.23|26403.78|26323.78|26403.78|26323.78|26400.23|26320.23|9
1733502860000|2024-12-06 16:34:20|26404.18|26324.18|26406.38|26326.38|26406.38|26326.38|26404.18|26324.18|10
1733502870000|2024-12-06 16:34:30|26408.24|26328.24|26418.27|26338.27|26418.27|26338.27|26408.24|26328.24|10
1733502880000|2024-12-06 16:34:40|26418.77|26338.77|26419.96|26339.96|26420.05|26340.05|26418.77|26338.77|9
1733502890000|2024-12-06 16:34:50|26419.88|26339.88|26418.87|26338.87|26420.06|26340.06|26417.97|26337.97|10
1733502900000|2024-12-06 16:35:00|26418.5|26338.5|26414.37|26334.37|26419.4|26339.4|26414.37|26334.37|9
1733502910000|2024-12-06 16:35:10|26413.95|26333.95|26415.04|26335.04|26415.04|26335.04|26413.32|26333.32|10
1733502920000|2024-12-06 16:35:20|26415.76|26335.76|26414.43|26334.43|26416.74|26336.74|26414.33|26334.33|10
1733502930000|2024-12-06 16:35:30|26413.79|26333.79|26411.78|26331.78|26413.79|26333.79|26411.32|26331.32|10
1733502940000|2024-12-06 16:35:40|26411.87|26331.87|26413.51|26333.51|26414.18|26334.18|26411.7|26331.7|10
1733502950000|2024-12-06 16:35:50|26412.83|26332.83|26414.07|26334.07|26414.57|26334.57|26412.8|26332.8|10
1733502960000|2024-12-06 16:36:00|26414.29|26334.29|26405.41|26325.41|26414.41|26334.41|26405.41|26325.41|10
1733502970000|2024-12-06 16:36:10|26404.69|26324.69|26402.92|26322.92|26404.89|26324.89|26402.92|26322.92|10
1733502980000|2024-12-06 16:36:20|26401.76|26321.76|26400.52|26320.52|26401.89|26321.89|26399.83|26319.83|10
1733502990000|2024-12-06 16:36:30|26402.09|26322.09|26403.45|26323.45|26403.45|26323.45|26401.36|26321.36|10
1733503000000|2024-12-06 16:36:40|26403.92|26323.92|26413.99|26333.99|26413.99|26333.99|26403.84|26323.84|10
1733503010000|2024-12-06 16:36:50|26414.3|26334.3|26409.54|26329.54|26414.3|26334.3|26409.5|26329.5|10
1733503020000|2024-12-06 16:37:00|26409.42|26329.42|26400.77|26320.77|26409.42|26329.42|26400.77|26320.77|10
1733503030000|2024-12-06 16:37:10|26398.23|26318.23|26393.99|26313.99|26398.23|26318.23|26393.33|26313.33|10
1733503040000|2024-12-06 16:37:20|26393.52|26313.52|26402.17|26322.17|26402.17|26322.17|26393.52|26313.52|10
1733503050000|2024-12-06 16:37:30|26402.31|26322.31|26407.75|26327.75|26408.19|26328.19|26402.29|26322.29|10
1733503060000|2024-12-06 16:37:40|26409.33|26329.33|26406.63|26326.63|26410.15|26330.15|26406.55|26326.55|10
1733503070000|2024-12-06 16:37:50|26404.69|26324.69|26405.06|26325.06|26405.54|26325.54|26404.44|26324.44|10
1733503080000|2024-12-06 16:38:00|26405.25|26325.25|26408.42|26328.42|26408.42|26328.42|26405.25|26325.25|10
1733503090000|2024-12-06 16:38:10|26408.78|26328.78|26412.45|26332.45|26412.45|26332.45|26408.78|26328.78|10
1733503100000|2024-12-06 16:38:20|26412.47|26332.47|26417.42|26337.42|26417.42|26337.42|26412.47|26332.47|9
1733503110000|2024-12-06 16:38:30|26416.74|26336.74|26415.04|26335.04|26416.8|26336.8|26415.04|26335.04|10
1733503120000|2024-12-06 16:38:40|26415.43|26335.43|26412.29|26332.29|26416.01|26336.01|26411.48|26331.48|9
1733503130000|2024-12-06 16:38:50|26410.7|26330.7|26409.64|26329.64|26410.7|26330.7|26408.89|26328.89|10
1733503140000|2024-12-06 16:39:00|26409.37|26329.37|26409.14|26329.14|26409.37|26329.37|26407.56|26327.56|9
1733503150000|2024-12-06 16:39:10|26408.51|26328.51|26403.61|26323.61|26409.03|26329.03|26403.61|26323.61|10
1733503160000|2024-12-06 16:39:20|26404.91|26324.91|26400.11|26320.11|26406.74|26326.74|26400.01|26320.01|10
1733503170000|2024-12-06 16:39:30|26400.64|26320.64|26401.71|26321.71|26401.77|26321.77|26400.64|26320.64|9
1733503180000|2024-12-06 16:39:40|26400.93|26320.93|26404.36|26324.36|26404.52|26324.52|26400.93|26320.93|10
1733503190000|2024-12-06 16:39:50|26404.47|26324.47|26404.71|26324.71|26404.95|26324.95|26402.89|26322.89|10
1733503200000|2024-12-06 16:40:00|26403.86|26323.86|26405.78|26325.78|26405.91|26325.91|26403.52|26323.52|10
1733503210000|2024-12-06 16:40:10|26408.89|26328.89|26407.88|26327.88|26409.21|26329.21|26407.18|26327.18|10
1733503220000|2024-12-06 16:40:20|26407.44|26327.44|26404.77|26324.77|26407.44|26327.44|26404.61|26324.61|10
1733503230000|2024-12-06 16:40:30|26404.56|26324.56|26394.65|26314.65|26404.56|26324.56|26394.65|26314.65|10
1733503240000|2024-12-06 16:40:40|26394.54|26314.54|26385.29|26305.29|26394.8|26314.8|26385.29|26305.29|10
1733503250000|2024-12-06 16:40:50|26383.48|26303.48|26389.34|26309.34|26389.34|26309.34|26383.36|26303.36|10
1733503260000|2024-12-06 16:41:00|26391|26311|26384.55|26304.55|26391.83|26311.83|26384.3|26304.3|10
1733503270000|2024-12-06 16:41:10|26385.17|26305.17|26387.98|26307.98|26389.36|26309.36|26385.17|26305.17|10
1733503280000|2024-12-06 16:41:20|26388.17|26308.17|26385.67|26305.67|26388.17|26308.17|26383.86|26303.86|9
1733503290000|2024-12-06 16:41:30|26385.42|26305.42|26387.25|26307.25|26387.36|26307.36|26385.42|26305.42|10
1733503300000|2024-12-06 16:41:40|26387.09|26307.09|26388.6|26308.6|26389.65|26309.65|26387.09|26307.09|10
1733503310000|2024-12-06 16:41:50|26388.59|26308.59|26386.77|26306.77|26389.3|26309.3|26386.77|26306.77|9
1733503320000|2024-12-06 16:42:00|26386.71|26306.71|26388.35|26308.35|26388.35|26308.35|26385.99|26305.99|10
1733503330000|2024-12-06 16:42:10|26389.11|26309.11|26400.82|26320.82|26400.82|26320.82|26389.11|26309.11|10
1733503340000|2024-12-06 16:42:20|26401.6|26321.6|26396.51|26316.51|26401.6|26321.6|26396.51|26316.51|10
1733503350000|2024-12-06 16:42:30|26396.56|26316.56|26399.78|26319.78|26399.78|26319.78|26396.56|26316.56|10
1733503360000|2024-12-06 16:42:40|26399.82|26319.82|26398.74|26318.74|26399.82|26319.82|26398.3|26318.3|10
1733503370000|2024-12-06 16:42:50|26399.25|26319.25|26394.59|26314.59|26399.54|26319.54|26394.59|26314.59|10
1733503380000|2024-12-06 16:43:00|26395.53|26315.53|26399.06|26319.06|26399.06|26319.06|26395.53|26315.53|10
1733503390000|2024-12-06 16:43:10|26400.04|26320.04|26387.75|26307.75|26400.04|26320.04|26387.75|26307.75|10
1733503400000|2024-12-06 16:43:20|26388.1|26308.1|26391.6|26311.6|26392.08|26312.08|26387.39|26307.39|10
1733503410000|2024-12-06 16:43:30|26392.64|26312.64|26394.15|26314.15|26394.36|26314.36|26392.56|26312.56|10
1733503420000|2024-12-06 16:43:40|26395.29|26315.29|26398.31|26318.31|26398.31|26318.31|26395.06|26315.06|10
1733503430000|2024-12-06 16:43:50|26398.24|26318.24|26400.76|26320.76|26402.51|26322.51|26398.24|26318.24|10
1733503440000|2024-12-06 16:44:00|26397.66|26317.66|26399.21|26319.21|26399.21|26319.21|26397.66|26317.66|10
1733503450000|2024-12-06 16:44:10|26399.78|26319.78|26398.86|26318.86|26400.29|26320.29|26398.86|26318.86|10
1733503460000|2024-12-06 16:44:20|26398.65|26318.65|26398.16|26318.16|26398.83|26318.83|26397.72|26317.72|10
1733503470000|2024-12-06 16:44:30|26398.17|26318.17|26400.3|26320.3|26400.3|26320.3|26398.17|26318.17|10
1733503480000|2024-12-06 16:44:40|26399.54|26319.54|26399.88|26319.88|26399.88|26319.88|26398.53|26318.53|10
1733503490000|2024-12-06 16:44:50|26399.47|26319.47|26397.11|26317.11|26399.47|26319.47|26396|26316|10
1733503500000|2024-12-06 16:45:00|26397.08|26317.08|26396.92|26316.92|26397.08|26317.08|26394.64|26314.64|10
1733503510000|2024-12-06 16:45:10|26396.97|26316.97|26406.27|26326.27|26406.27|26326.27|26396.97|26316.97|10
1733503520000|2024-12-06 16:45:20|26406.24|26326.24|26404.32|26324.32|26406.79|26326.79|26404.32|26324.32|10
1733503530000|2024-12-06 16:45:30|26404.29|26324.29|26406.19|26326.19|26406.34|26326.34|26404.29|26324.29|10
1733503540000|2024-12-06 16:45:40|26406.75|26326.75|26416.76|26336.76|26416.76|26336.76|26406.75|26326.75|10
1733503550000|2024-12-06 16:45:50|26416.04|26336.04|26415.92|26335.92|26416.04|26336.04|26415.41|26335.41|9
1733503560000|2024-12-06 16:46:00|26415.86|26335.86|26416.12|26336.12|26416.34|26336.34|26414.83|26334.83|10
1733503570000|2024-12-06 16:46:10|26415.07|26335.07|26418.29|26338.29|26418.29|26338.29|26414.99|26334.99|10
1733503580000|2024-12-06 16:46:20|26418.26|26338.26|26420.17|26340.17|26423.93|26343.93|26418.26|26338.26|10
1733503590000|2024-12-06 16:46:30|26420.62|26340.62|26418.16|26338.16|26420.62|26340.62|26418.16|26338.16|10
1733503600000|2024-12-06 16:46:40|26419.63|26339.63|26418.04|26338.04|26420.42|26340.42|26418.04|26338.04|10
1733503610000|2024-12-06 16:46:50|26416.2|26336.2|26416.89|26336.89|26417.27|26337.27|26415.05|26335.05|10
1733503620000|2024-12-06 16:47:00|26414.81|26334.81|26408.14|26328.14|26415.34|26335.34|26408.14|26328.14|10
1733503630000|2024-12-06 16:47:10|26406.25|26326.25|26387.62|26307.62|26406.25|26326.25|26387.62|26307.62|10
1733503640000|2024-12-06 16:47:20|26387.52|26307.52|26391.59|26311.59|26392.99|26312.99|26387.19|26307.19|10
1733503650000|2024-12-06 16:47:30|26391.86|26311.86|26388.38|26308.38|26392.19|26312.19|26388.38|26308.38|10
1733503660000|2024-12-06 16:47:40|26388.18|26308.18|26381.36|26301.36|26389.31|26309.31|26381.36|26301.36|10
1733503670000|2024-12-06 16:47:50|26380.55|26300.55|26380.38|26300.38|26381.2|26301.2|26380.03|26300.03|10
1733503680000|2024-12-06 16:48:00|26378.29|26298.29|26376.06|26296.06|26378.3|26298.3|26375.21|26295.21|10
1733503690000|2024-12-06 16:48:10|26374.2|26294.2|26372.94|26292.94|26374.2|26294.2|26372.19|26292.19|9
1733503700000|2024-12-06 16:48:20|26373|26293|26373.66|26293.66|26374.05|26294.05|26372.17|26292.17|10
1733503710000|2024-12-06 16:48:30|26373.72|26293.72|26377.17|26297.17|26377.17|26297.17|26372.97|26292.97|10
1733503720000|2024-12-06 16:48:40|26377.15|26297.15|26378.01|26298.01|26378.58|26298.58|26377.15|26297.15|10
1733503730000|2024-12-06 16:48:50|26377.74|26297.74|26380.16|26300.16|26380.16|26300.16|26377.28|26297.28|10
1733503740000|2024-12-06 16:49:00|26381.06|26301.06|26384.36|26304.36|26384.38|26304.38|26381.06|26301.06|10
1733503750000|2024-12-06 16:49:10|26385.04|26305.04|26389.67|26309.67|26390.02|26310.02|26385.04|26305.04|10
1733503760000|2024-12-06 16:49:20|26388.69|26308.69|26391.46|26311.46|26391.46|26311.46|26387.9|26307.9|9
1733503770000|2024-12-06 16:49:30|26389.59|26309.59|26389.59|26309.59|26389.59|26309.59|26388.38|26308.38|10
1733503780000|2024-12-06 16:49:40|26390.92|26310.92|26394.33|26314.33|26394.33|26314.33|26390.83|26310.83|10
1733503790000|2024-12-06 16:49:50|26393.92|26313.92|26394.87|26314.87|26394.87|26314.87|26392.91|26312.91|10
1733503800000|2024-12-06 16:50:00|26395.02|26315.02|26396.06|26316.06|26396.42|26316.42|26394.58|26314.58|10
1733503810000|2024-12-06 16:50:10|26396.87|26316.87|26397.07|26317.07|26397.07|26317.07|26396.1|26316.1|10
1733503820000|2024-12-06 16:50:20|26396.41|26316.41|26396.76|26316.76|26396.76|26316.76|26393.64|26313.64|10
1733503830000|2024-12-06 16:50:30|26397.14|26317.14|26397.94|26317.94|26397.94|26317.94|26396.46|26316.46|10
1733503840000|2024-12-06 16:50:40|26398.22|26318.22|26401.02|26321.02|26401.62|26321.62|26398.22|26318.22|10
1733503850000|2024-12-06 16:50:50|26399.95|26319.95|26405.73|26325.73|26405.73|26325.73|26399.28|26319.28|10
1733503860000|2024-12-06 16:51:00|26406.82|26326.82|26408.43|26328.43|26408.43|26328.43|26406.82|26326.82|10
1733503870000|2024-12-06 16:51:10|26408.37|26328.37|26407.14|26327.14|26409.33|26329.33|26407.14|26327.14|10
1733503880000|2024-12-06 16:51:20|26406.91|26326.91|26408.93|26328.93|26409.89|26329.89|26406.91|26326.91|10
1733503890000|2024-12-06 16:51:30|26409.31|26329.31|26407.43|26327.43|26409.31|26329.31|26406.89|26326.89|10
1733503900000|2024-12-06 16:51:40|26407.22|26327.22|26406.83|26326.83|26407.82|26327.82|26406.33|26326.33|10
1733503910000|2024-12-06 16:51:50|26406.92|26326.92|26404.08|26324.08|26407.03|26327.03|26403.92|26323.92|10
1733503920000|2024-12-06 16:52:00|26403.59|26323.59|26400.35|26320.35|26403.93|26323.93|26400.33|26320.33|9
1733503930000|2024-12-06 16:52:10|26399.63|26319.63|26399.63|26319.63|26400.09|26320.09|26398.36|26318.36|10
1733503940000|2024-12-06 16:52:20|26400.27|26320.27|26399.49|26319.49|26400.39|26320.39|26399.24|26319.24|10
1733503950000|2024-12-06 16:52:30|26399.23|26319.23|26397.1|26317.1|26399.23|26319.23|26397.1|26317.1|10
1733503960000|2024-12-06 16:52:40|26397.17|26317.17|26398.83|26318.83|26398.83|26318.83|26397.17|26317.17|10
1733503970000|2024-12-06 16:52:50|26399.08|26319.08|26394.23|26314.23|26399.46|26319.46|26394.23|26314.23|10
1733503980000|2024-12-06 16:53:00|26393.12|26313.12|26395.2|26315.2|26395.2|26315.2|26392.48|26312.48|10
1733503990000|2024-12-06 16:53:10|26395.59|26315.59|26405.03|26325.03|26405.03|26325.03|26395.59|26315.59|10
1733504000000|2024-12-06 16:53:20|26405|26325|26403.4|26323.4|26405|26325|26402.94|26322.94|10
1733504010000|2024-12-06 16:53:30|26405.92|26325.92|26403.84|26323.84|26406.42|26326.42|26403.84|26323.84|10
1733504020000|2024-12-06 16:53:40|26403.66|26323.66|26395.51|26315.51|26403.93|26323.93|26394.72|26314.72|10
1733504030000|2024-12-06 16:53:50|26395.15|26315.15|26398.38|26318.38|26398.38|26318.38|26394.66|26314.66|9
1733504040000|2024-12-06 16:54:00|26398.67|26318.67|26396.88|26316.88|26399.09|26319.09|26396.53|26316.53|10
1733504050000|2024-12-06 16:54:10|26396.54|26316.54|26396.62|26316.62|26398.59|26318.59|26396.54|26316.54|10
1733504060000|2024-12-06 16:54:20|26396.31|26316.31|26393.63|26313.63|26396.31|26316.31|26393.63|26313.63|10
1733504070000|2024-12-06 16:54:30|26393.18|26313.18|26394.07|26314.07|26394.07|26314.07|26392.95|26312.95|10
1733504080000|2024-12-06 16:54:40|26394.14|26314.14|26395.53|26315.53|26395.53|26315.53|26394.14|26314.14|10
1733504090000|2024-12-06 16:54:50|26394.07|26314.07|26393.03|26313.03|26395.49|26315.49|26393.03|26313.03|10
1733504100000|2024-12-06 16:55:00|26394.18|26314.18|26392.89|26312.89|26394.94|26314.94|26392.49|26312.49|10
1733504110000|2024-12-06 16:55:10|26393.79|26313.79|26403.59|26323.59|26403.59|26323.59|26393.79|26313.79|10
1733504120000|2024-12-06 16:55:20|26403.73|26323.73|26402.65|26322.65|26403.92|26323.92|26402.65|26322.65|10
1733504130000|2024-12-06 16:55:30|26401.04|26321.04|26396.09|26316.09|26401.04|26321.04|26396.09|26316.09|10
1733504140000|2024-12-06 16:55:40|26396.14|26316.14|26393.13|26313.13|26396.14|26316.14|26393.13|26313.13|10
1733504150000|2024-12-06 16:55:50|26392.17|26312.17|26390.34|26310.34|26392.17|26312.17|26390.34|26310.34|10
1733504160000|2024-12-06 16:56:00|26390.52|26310.52|26395.1|26315.1|26395.1|26315.1|26390.52|26310.52|10
1733504170000|2024-12-06 16:56:10|26395.75|26315.75|26394.33|26314.33|26396.9|26316.9|26394.33|26314.33|10
1733504180000|2024-12-06 16:56:20|26393.96|26313.96|26394.36|26314.36|26395.2|26315.2|26393.76|26313.76|10
1733504190000|2024-12-06 16:56:30|26395.31|26315.31|26400.28|26320.28|26400.28|26320.28|26395.19|26315.19|10
1733504200000|2024-12-06 16:56:40|26400.21|26320.21|26406.42|26326.42|26406.42|26326.42|26400.21|26320.21|9
1733504210000|2024-12-06 16:56:50|26407.29|26327.29|26410.95|26330.95|26410.95|26330.95|26407.29|26327.29|9
1733504220000|2024-12-06 16:57:00|26411.53|26331.53|26415.14|26335.14|26415.29|26335.29|26411.24|26331.24|10
1733504230000|2024-12-06 16:57:10|26415.68|26335.68|26417.38|26337.38|26417.96|26337.96|26414.94|26334.94|9
1733504240000|2024-12-06 16:57:20|26417.94|26337.94|26417.65|26337.65|26419.38|26339.38|26417.29|26337.29|10
1733504250000|2024-12-06 16:57:30|26417.29|26337.29|26412.8|26332.8|26417.29|26337.29|26412.8|26332.8|10
1733504260000|2024-12-06 16:57:40|26412.06|26332.06|26414.1|26334.1|26414.1|26334.1|26411.04|26331.04|10
1733504270000|2024-12-06 16:57:50|26414.68|26334.68|26419.59|26339.59|26419.59|26339.59|26414.68|26334.68|10
1733504280000|2024-12-06 16:58:00|26419.91|26339.91|26418.17|26338.17|26422.13|26342.13|26418.17|26338.17|10
1733504290000|2024-12-06 16:58:10|26417.87|26337.87|26418.65|26338.65|26418.65|26338.65|26416.81|26336.81|10
1733504300000|2024-12-06 16:58:20|26418.87|26338.87|26416.69|26336.69|26418.89|26338.89|26415.99|26335.99|10
1733504310000|2024-12-06 16:58:30|26416.68|26336.68|26415.27|26335.27|26417.42|26337.42|26415.27|26335.27|10
1733504320000|2024-12-06 16:58:40|26415.51|26335.51|26413.34|26333.34|26415.51|26335.51|26413.27|26333.27|9
1733504330000|2024-12-06 16:58:50|26413.4|26333.4|26417.05|26337.05|26417.05|26337.05|26413.4|26333.4|10
1733504340000|2024-12-06 16:59:00|26416.99|26336.99|26418.61|26338.61|26419.28|26339.28|26416.99|26336.99|10
1733504350000|2024-12-06 16:59:10|26418.13|26338.13|26415.61|26335.61|26418.13|26338.13|26415.4|26335.4|10
1733504360000|2024-12-06 16:59:20|26415.52|26335.52|26411.55|26331.55|26415.52|26335.52|26411.55|26331.55|10
1733504370000|2024-12-06 16:59:30|26410.72|26330.72|26412.86|26332.86|26412.96|26332.96|26410.72|26330.72|10
1733504380000|2024-12-06 16:59:40|26411.78|26331.78|26413.61|26333.61|26413.61|26333.61|26410.76|26330.76|10
1733504390000|2024-12-06 16:59:50|26413.62|26333.62|26414.33|26334.33|26414.55|26334.55|26413.62|26333.62|10
1733504400000|2024-12-06 17:00:00|26414.17|26334.17|26412.87|26332.87|26414.17|26334.17|26412.12|26332.12|10
1733504410000|2024-12-06 17:00:10|26413.05|26333.05|26415.34|26335.34|26415.34|26335.34|26412.6|26332.6|10
1733504420000|2024-12-06 17:00:20|26415.96|26335.96|26416.76|26336.76|26416.76|26336.76|26414.31|26334.31|10
1733504430000|2024-12-06 17:00:30|26420.43|26340.43|26426.09|26346.09|26426.17|26346.17|26420.43|26340.43|8
1733504440000|2024-12-06 17:00:40|26427|26347|26426.67|26346.67|26428.11|26348.11|26426.57|26346.57|10
1733504450000|2024-12-06 17:00:50|26426.76|26346.76|26426.24|26346.24|26426.76|26346.76|26424.65|26344.65|10
1733504460000|2024-12-06 17:01:00|26426.13|26346.13|26433.84|26353.84|26434.65|26354.65|26426.13|26346.13|10
1733504470000|2024-12-06 17:01:10|26434.21|26354.21|26442.25|26362.25|26442.25|26362.25|26433.63|26353.63|10
1733504480000|2024-12-06 17:01:20|26442.49|26362.49|26444.11|26364.11|26444.11|26364.11|26441.3|26361.3|10
1733504490000|2024-12-06 17:01:30|26443.41|26363.41|26446.7|26366.7|26446.7|26366.7|26443.41|26363.41|10
1733504500000|2024-12-06 17:01:40|26446.54|26366.54|26442.32|26362.32|26446.54|26366.54|26442.32|26362.32|10
1733504510000|2024-12-06 17:01:50|26441.81|26361.81|26432.47|26352.47|26442.04|26362.04|26432.47|26352.47|10
1733504520000|2024-12-06 17:02:00|26432.78|26352.78|26437.13|26357.13|26437.39|26357.39|26432.78|26352.78|10
1733504530000|2024-12-06 17:02:10|26437.14|26357.14|26438.04|26358.04|26439.08|26359.08|26437.14|26357.14|10
1733504540000|2024-12-06 17:02:20|26438.48|26358.48|26439.01|26359.01|26440.44|26360.44|26438.48|26358.48|10
1733504550000|2024-12-06 17:02:30|26438.96|26358.96|26438.59|26358.59|26439.75|26359.75|26438.53|26358.53|10
1733504560000|2024-12-06 17:02:40|26438.57|26358.57|26433.5|26353.5|26438.58|26358.58|26433.5|26353.5|10
1733504570000|2024-12-06 17:02:50|26432.44|26352.44|26432.2|26352.2|26432.44|26352.44|26430.99|26350.99|9
1733504580000|2024-12-06 17:03:00|26432.24|26352.24|26430.3|26350.3|26432.35|26352.35|26430.22|26350.22|10
1733504590000|2024-12-06 17:03:10|26430.62|26350.62|26428.44|26348.44|26430.64|26350.64|26422.67|26342.67|9
1733504600000|2024-12-06 17:03:20|26429.31|26349.31|26429.93|26349.93|26429.93|26349.93|26429.31|26349.31|10
1733504610000|2024-12-06 17:03:30|26431.09|26351.09|26429.35|26349.35|26433.13|26353.13|26429.35|26349.35|10
1733504620000|2024-12-06 17:03:40|26426.32|26346.32|26423.45|26343.45|26426.32|26346.32|26423.45|26343.45|10
1733504630000|2024-12-06 17:03:50|26423.19|26343.19|26416.52|26336.52|26423.19|26343.19|26416.52|26336.52|10
1733504640000|2024-12-06 17:04:00|26416.31|26336.31|26412.86|26332.86|26416.31|26336.31|26412.35|26332.35|10
1733504650000|2024-12-06 17:04:10|26411.81|26331.81|26411.5|26331.5|26412.15|26332.15|26410.73|26330.73|10
1733504660000|2024-12-06 17:04:20|26412.64|26332.64|26406.34|26326.34|26415.24|26335.24|26406.34|26326.34|10
1733504670000|2024-12-06 17:04:30|26405.98|26325.98|26400.42|26320.42|26405.98|26325.98|26400.42|26320.42|10
1733504680000|2024-12-06 17:04:40|26400|26320|26398.52|26318.52|26400|26320|26396.8|26316.8|10
1733504690000|2024-12-06 17:04:50|26398.2|26318.2|26399.55|26319.55|26399.55|26319.55|26398.2|26318.2|10
1733504700000|2024-12-06 17:05:00|26399.87|26319.87|26402.45|26322.45|26402.46|26322.46|26399.73|26319.73|10
1733504710000|2024-12-06 17:05:10|26402.98|26322.98|26413.36|26333.36|26413.36|26333.36|26402.98|26322.98|10
1733504720000|2024-12-06 17:05:20|26417.37|26337.37|26419.98|26339.98|26420.23|26340.23|26417.37|26337.37|10
1733504730000|2024-12-06 17:05:30|26420.17|26340.17|26424.31|26344.31|26424.31|26344.31|26418.65|26338.65|10
1733504740000|2024-12-06 17:05:40|26425.31|26345.31|26433.06|26353.06|26433.06|26353.06|26425.31|26345.31|10
1733504750000|2024-12-06 17:05:50|26433.66|26353.66|26437.5|26357.5|26438.1|26358.1|26433.66|26353.66|10
1733504760000|2024-12-06 17:06:00|26436.35|26356.35|26432.84|26352.84|26436.35|26356.35|26432.84|26352.84|10
1733504770000|2024-12-06 17:06:10|26432.83|26352.83|26431.45|26351.45|26432.83|26352.83|26428.8|26348.8|10
1733504780000|2024-12-06 17:06:20|26431.06|26351.06|26429.09|26349.09|26431.82|26351.82|26429.09|26349.09|10
1733504790000|2024-12-06 17:06:30|26428.87|26348.87|26426.63|26346.63|26429.84|26349.84|26426.6|26346.6|10
1733504800000|2024-12-06 17:06:40|26426.57|26346.57|26425.34|26345.34|26426.81|26346.81|26425.34|26345.34|10
1733504810000|2024-12-06 17:06:50|26424.86|26344.86|26426.19|26346.19|26428.4|26348.4|26424.86|26344.86|10
1733504820000|2024-12-06 17:07:00|26426.77|26346.77|26424.74|26344.74|26426.77|26346.77|26424.74|26344.74|9
1733504830000|2024-12-06 17:07:10|26424.5|26344.5|26434.72|26354.72|26434.72|26354.72|26424.5|26344.5|10
1733504840000|2024-12-06 17:07:20|26437.13|26357.13|26435.75|26355.75|26437.42|26357.42|26435.73|26355.73|9
1733504850000|2024-12-06 17:07:30|26436.07|26356.07|26437.8|26357.8|26438.54|26358.54|26436.07|26356.07|10
1733504860000|2024-12-06 17:07:40|26437.87|26357.87|26439.97|26359.97|26441.16|26361.16|26437.87|26357.87|10
1733504870000|2024-12-06 17:07:50|26439.25|26359.25|26441.81|26361.81|26441.81|26361.81|26439.25|26359.25|10
1733504880000|2024-12-06 17:08:00|26441.36|26361.36|26442.06|26362.06|26444.71|26364.71|26441.36|26361.36|10
1733504890000|2024-12-06 17:08:10|26442.75|26362.75|26443.48|26363.48|26443.48|26363.48|26441.58|26361.58|10
1733504900000|2024-12-06 17:08:20|26443.23|26363.23|26442.06|26362.06|26443.45|26363.45|26442.06|26362.06|10
1733504910000|2024-12-06 17:08:30|26442.79|26362.79|26452.09|26372.09|26452.09|26372.09|26442.79|26362.79|10
1733504920000|2024-12-06 17:08:40|26453.8|26373.8|26452.56|26372.56|26455.04|26375.04|26452.55|26372.55|10
1733504930000|2024-12-06 17:08:50|26452.89|26372.89|26452.61|26372.61|26453.55|26373.55|26452.45|26372.45|10
1733504940000|2024-12-06 17:09:00|26452.68|26372.68|26452.75|26372.75|26452.96|26372.96|26452.19|26372.19|9
1733504950000|2024-12-06 17:09:10|26452.63|26372.63|26450.51|26370.51|26452.65|26372.65|26450.51|26370.51|10
1733504960000|2024-12-06 17:09:20|26451.15|26371.15|26451.02|26371.02|26451.9|26371.9|26450.9|26370.9|10
1733504970000|2024-12-06 17:09:30|26450.86|26370.86|26451.75|26371.75|26451.75|26371.75|26450.85|26370.85|9
1733504980000|2024-12-06 17:09:40|26452.69|26372.69|26451.47|26371.47|26453.92|26373.92|26451.47|26371.47|10
1733504990000|2024-12-06 17:09:50|26451.59|26371.59|26452.12|26372.12|26452.49|26372.49|26451.47|26371.47|10
1733505000000|2024-12-06 17:10:00|26451.38|26371.38|26453.21|26373.21|26453.21|26373.21|26450.82|26370.82|10
1733505010000|2024-12-06 17:10:10|26454.85|26374.85|26459.47|26379.47|26459.47|26379.47|26454.85|26374.85|10
1733505020000|2024-12-06 17:10:20|26461|26381|26463|26383|26463|26383|26461|26381|10
1733505030000|2024-12-06 17:10:30|26463.8|26383.8|26469.58|26389.58|26469.58|26389.58|26463.8|26383.8|10
1733505040000|2024-12-06 17:10:40|26469.9|26389.9|26471.98|26391.98|26471.98|26391.98|26466.99|26386.99|10
1733505050000|2024-12-06 17:10:50|26472.32|26392.32|26475.3|26395.3|26475.3|26395.3|26472.32|26392.32|10
1733505060000|2024-12-06 17:11:00|26475.64|26395.64|26482.89|26402.89|26483.6|26403.6|26475.5|26395.5|10
1733505070000|2024-12-06 17:11:10|26483.2|26403.2|26483.34|26403.34|26486.06|26406.06|26483.2|26403.2|9
1733505080000|2024-12-06 17:11:20|26483.6|26403.6|26480.33|26400.33|26483.77|26403.77|26480.33|26400.33|10
1733505090000|2024-12-06 17:11:30|26480.31|26400.31|26483.27|26403.27|26483.27|26403.27|26480.31|26400.31|10
1733505100000|2024-12-06 17:11:40|26483.61|26403.61|26482.03|26402.03|26483.96|26403.96|26482.03|26402.03|10
1733505110000|2024-12-06 17:11:50|26482.16|26402.16|26478.51|26398.51|26482.34|26402.34|26478.51|26398.51|10
1733505120000|2024-12-06 17:12:00|26478.48|26398.48|26479.14|26399.14|26479.89|26399.89|26477.85|26397.85|10
1733505130000|2024-12-06 17:12:10|26479.53|26399.53|26482.13|26402.13|26482.13|26402.13|26479.53|26399.53|10
1733505140000|2024-12-06 17:12:20|26482.28|26402.28|26487.58|26407.58|26487.58|26407.58|26481.99|26401.99|10
1733505150000|2024-12-06 17:12:30|26487.6|26407.6|26485.74|26405.74|26487.6|26407.6|26485.74|26405.74|10
1733505160000|2024-12-06 17:12:40|26486.05|26406.05|26486.17|26406.17|26486.21|26406.21|26484.45|26404.45|10
1733505170000|2024-12-06 17:12:50|26486.62|26406.62|26488.1|26408.1|26488.58|26408.58|26486.11|26406.11|10
1733505180000|2024-12-06 17:13:00|26488.43|26408.43|26474.78|26394.78|26488.43|26408.43|26474.78|26394.78|10
1733505190000|2024-12-06 17:13:10|26473.06|26393.06|26487.78|26407.78|26487.78|26407.78|26473.06|26393.06|10
1733505200000|2024-12-06 17:13:20|26486.47|26406.47|26483.15|26403.15|26486.47|26406.47|26483.15|26403.15|10
1733505210000|2024-12-06 17:13:30|26481.91|26401.91|26481.48|26401.48|26481.91|26401.91|26479.9|26399.9|10
1733505220000|2024-12-06 17:13:40|26480.74|26400.74|26475.79|26395.79|26480.74|26400.74|26475.79|26395.79|10
1733505230000|2024-12-06 17:13:50|26473.94|26393.94|26479.91|26399.91|26479.91|26399.91|26473.94|26393.94|9
1733505240000|2024-12-06 17:14:00|26479.93|26399.93|26482.06|26402.06|26482.19|26402.19|26479.93|26399.93|10
1733505250000|2024-12-06 17:14:10|26481.89|26401.89|26485.54|26405.54|26485.54|26405.54|26481.6|26401.6|10
1733505260000|2024-12-06 17:14:20|26485.1|26405.1|26487.98|26407.98|26488.03|26408.03|26485.1|26405.1|10
1733505270000|2024-12-06 17:14:30|26488.02|26408.02|26490.42|26410.42|26490.42|26410.42|26487.39|26407.39|10
1733505280000|2024-12-06 17:14:40|26489.83|26409.83|26492.33|26412.33|26492.33|26412.33|26489.57|26409.57|9
1733505290000|2024-12-06 17:14:50|26492.43|26412.43|26494.12|26414.12|26494.71|26414.71|26492.43|26412.43|8
1733505300000|2024-12-06 17:15:00|26494.07|26414.07|26497.89|26417.89|26497.89|26417.89|26493.27|26413.27|8
1733505310000|2024-12-06 17:15:10|26497.75|26417.75|26498.38|26418.38|26498.67|26418.67|26497.12|26417.12|10
1733505320000|2024-12-06 17:15:20|26498.49|26418.49|26497.91|26417.91|26499.34|26419.34|26497.52|26417.52|10
1733505330000|2024-12-06 17:15:30|26498.14|26418.14|26501|26421|26501.68|26421.68|26498.14|26418.14|10
1733505340000|2024-12-06 17:15:40|26501.56|26421.56|26501.39|26421.39|26502.19|26422.19|26500.47|26420.47|10
1733505350000|2024-12-06 17:15:50|26501.28|26421.28|26499.95|26419.95|26501.28|26421.28|26499.95|26419.95|8
1733505360000|2024-12-06 17:16:00|26499.96|26419.96|26497.32|26417.32|26499.96|26419.96|26496.78|26416.78|10
1733505370000|2024-12-06 17:16:10|26496.77|26416.77|26497.17|26417.17|26497.61|26417.61|26496.3|26416.3|10
1733505380000|2024-12-06 17:16:20|26496.49|26416.49|26494.91|26414.91|26496.49|26416.49|26494.91|26414.91|10
1733505390000|2024-12-06 17:16:30|26494.61|26414.61|26494.57|26414.57|26494.9|26414.9|26494.29|26414.29|10
1733505400000|2024-12-06 17:16:40|26493.61|26413.61|26495.06|26415.06|26495.06|26415.06|26493.28|26413.28|10
1733505410000|2024-12-06 17:16:50|26495.27|26415.27|26497.37|26417.37|26497.79|26417.79|26495.27|26415.27|10
1733505420000|2024-12-06 17:17:00|26496.93|26416.93|26498.12|26418.12|26498.12|26418.12|26496.09|26416.09|10
1733505430000|2024-12-06 17:17:10|26498.16|26418.16|26498.31|26418.31|26498.87|26418.87|26497.01|26417.01|10
1733505440000|2024-12-06 17:17:20|26496.84|26416.84|26496.51|26416.51|26497.21|26417.21|26495.91|26415.91|9
1733505450000|2024-12-06 17:17:30|26496.43|26416.43|26497.18|26417.18|26497.18|26417.18|26495.42|26415.42|10
1733505460000|2024-12-06 17:17:40|26497.85|26417.85|26500.27|26420.27|26500.37|26420.37|26497.72|26417.72|10
1733505470000|2024-12-06 17:17:50|26500.21|26420.21|26499.17|26419.17|26500.21|26420.21|26497.77|26417.77|10
1733505480000|2024-12-06 17:18:00|26499.41|26419.41|26501.24|26421.24|26501.24|26421.24|26499.41|26419.41|9
1733505490000|2024-12-06 17:18:10|26501.04|26421.04|26503.63|26423.63|26503.68|26423.68|26500.83|26420.83|10
1733505500000|2024-12-06 17:18:20|26504.16|26424.16|26505.21|26425.21|26505.58|26425.58|26503.88|26423.88|10
1733505510000|2024-12-06 17:18:30|26505.23|26425.23|26506.59|26426.59|26506.59|26426.59|26505.02|26425.02|9
1733505520000|2024-12-06 17:18:40|26506.58|26426.58|26507.54|26427.54|26507.58|26427.58|26506.58|26426.58|10
1733505530000|2024-12-06 17:18:50|26507.16|26427.16|26503.66|26423.66|26507.16|26427.16|26503.66|26423.66|10
1733505540000|2024-12-06 17:19:00|26503.7|26423.7|26502.8|26422.8|26505.26|26425.26|26501.32|26421.32|9
1733505550000|2024-12-06 17:19:10|26502|26422|26507.24|26427.24|26507.33|26427.33|26501.47|26421.47|10
1733505560000|2024-12-06 17:19:20|26509.17|26429.17|26506.43|26426.43|26509.44|26429.44|26506.43|26426.43|10
1733505570000|2024-12-06 17:19:30|26506.27|26426.27|26508.14|26428.14|26508.14|26428.14|26506.01|26426.01|10
1733505580000|2024-12-06 17:19:40|26507.99|26427.99|26508.07|26428.07|26509.26|26429.26|26507.08|26427.08|10
1733505590000|2024-12-06 17:19:50|26508.25|26428.25|26499.72|26419.72|26508.25|26428.25|26499.72|26419.72|10
1733505600000|2024-12-06 17:20:00|26497.94|26417.94|26494.84|26414.84|26497.94|26417.94|26494.84|26414.84|10
1733505610000|2024-12-06 17:20:10|26494.99|26414.99|26488.67|26408.67|26495.11|26415.11|26488.67|26408.67|10
1733505620000|2024-12-06 17:20:20|26488.16|26408.16|26491.49|26411.49|26491.49|26411.49|26488.14|26408.14|10
1733505630000|2024-12-06 17:20:30|26491.62|26411.62|26501.54|26421.54|26501.54|26421.54|26491.62|26411.62|10
1733505640000|2024-12-06 17:20:40|26503.52|26423.52|26500.72|26420.72|26504.48|26424.48|26500.72|26420.72|10
1733505650000|2024-12-06 17:20:50|26501|26421|26498.49|26418.49|26501.23|26421.23|26497.25|26417.25|10
1733505660000|2024-12-06 17:21:00|26499.25|26419.25|26498.99|26418.99|26499.84|26419.84|26498.36|26418.36|10
1733505670000|2024-12-06 17:21:10|26498.69|26418.69|26495.78|26415.78|26498.69|26418.69|26495.78|26415.78|10
1733505680000|2024-12-06 17:21:20|26495.71|26415.71|26493.41|26413.41|26495.71|26415.71|26493.18|26413.18|10
1733505690000|2024-12-06 17:21:30|26493.75|26413.75|26489.65|26409.65|26493.9|26413.9|26489.65|26409.65|10
1733505700000|2024-12-06 17:21:40|26490.17|26410.17|26487.47|26407.47|26490.41|26410.41|26487.47|26407.47|10
1733505710000|2024-12-06 17:21:50|26486.11|26406.11|26484.81|26404.81|26486.11|26406.11|26484.1|26404.1|10
1733505720000|2024-12-06 17:22:00|26485.3|26405.3|26489.97|26409.97|26489.97|26409.97|26485.3|26405.3|10
1733505730000|2024-12-06 17:22:10|26489.42|26409.42|26487.5|26407.5|26489.42|26409.42|26487.5|26407.5|8
1733505740000|2024-12-06 17:22:20|26488.16|26408.16|26489.52|26409.52|26489.83|26409.83|26488.16|26408.16|10
1733505750000|2024-12-06 17:22:30|26492.51|26412.51|26503.53|26423.53|26503.53|26423.53|26492.51|26412.51|10
1733505760000|2024-12-06 17:22:40|26503.4|26423.4|26505.7|26425.7|26506.33|26426.33|26503.4|26423.4|10
1733505770000|2024-12-06 17:22:50|26504.68|26424.68|26504.95|26424.95|26505.02|26425.02|26503.67|26423.67|10
1733505780000|2024-12-06 17:23:00|26505.63|26425.63|26507|26427|26507|26427|26505.63|26425.63|9
1733505790000|2024-12-06 17:23:10|26507.26|26427.26|26509.73|26429.73|26509.73|26429.73|26494.35|26414.35|10
1733505800000|2024-12-06 17:23:20|26509.82|26429.82|26511.29|26431.29|26514.1|26434.1|26509.65|26429.65|10
1733505810000|2024-12-06 17:23:30|26510.73|26430.73|26511.79|26431.79|26512.1|26432.1|26510.73|26430.73|10
1733505820000|2024-12-06 17:23:40|26511.6|26431.6|26511.78|26431.78|26512.13|26432.13|26511.32|26431.32|10
1733505830000|2024-12-06 17:23:50|26509.33|26429.33|26509.46|26429.46|26509.85|26429.85|26509.19|26429.19|10
1733505840000|2024-12-06 17:24:00|26509.9|26429.9|26513.57|26433.57|26513.57|26433.57|26509.9|26429.9|10
1733505850000|2024-12-06 17:24:10|26513.26|26433.26|26511.91|26431.91|26513.26|26433.26|26511.91|26431.91|10
1733505860000|2024-12-06 17:24:20|26510.7|26430.7|26493.86|26413.86|26510.7|26430.7|26493.86|26413.86|10
1733505870000|2024-12-06 17:24:30|26493.97|26413.97|26491.98|26411.98|26494.4|26414.4|26491.98|26411.98|10
1733505880000|2024-12-06 17:24:40|26491.95|26411.95|26486.71|26406.71|26492.07|26412.07|26486.71|26406.71|10
1733505890000|2024-12-06 17:24:50|26486.26|26406.26|26484.25|26404.25|26486.26|26406.26|26484.21|26404.21|10
1733505900000|2024-12-06 17:25:00|26484.34|26404.34|26485.68|26405.68|26486.26|26406.26|26483.97|26403.97|10
1733505910000|2024-12-06 17:25:10|26486.68|26406.68|26483.68|26403.68|26486.68|26406.68|26483.68|26403.68|10
1733505920000|2024-12-06 17:25:20|26484.66|26404.66|26487.34|26407.34|26487.34|26407.34|26484.64|26404.64|10
1733505930000|2024-12-06 17:25:30|26488.59|26408.59|26494.22|26414.22|26494.41|26414.41|26488.59|26408.59|10
1733505940000|2024-12-06 17:25:40|26494.3|26414.3|26496.81|26416.81|26496.81|26416.81|26494.3|26414.3|10
1733505950000|2024-12-06 17:25:50|26496.96|26416.96|26494.25|26414.25|26496.96|26416.96|26493.96|26413.96|10
1733505960000|2024-12-06 17:26:00|26495.29|26415.29|26496.73|26416.73|26496.73|26416.73|26493.73|26413.73|10
1733505970000|2024-12-06 17:26:10|26496.54|26416.54|26493.82|26413.82|26496.55|26416.55|26493.82|26413.82|10
1733505980000|2024-12-06 17:26:20|26493.38|26413.38|26490.83|26410.83|26493.39|26413.39|26490.83|26410.83|10
1733505990000|2024-12-06 17:26:30|26490.47|26410.47|26489.5|26409.5|26490.98|26410.98|26488.92|26408.92|10
1733506000000|2024-12-06 17:26:40|26489.58|26409.58|26490.32|26410.32|26490.41|26410.41|26488.68|26408.68|10
1733506010000|2024-12-06 17:26:50|26490.53|26410.53|26490.92|26410.92|26491.11|26411.11|26490.1|26410.1|10
1733506020000|2024-12-06 17:27:00|26491.05|26411.05|26490.16|26410.16|26491.05|26411.05|26490.16|26410.16|10
1733506030000|2024-12-06 17:27:10|26490.01|26410.01|26487.09|26407.09|26490.01|26410.01|26487.09|26407.09|10
1733506040000|2024-12-06 17:27:20|26486.94|26406.94|26485.56|26405.56|26486.94|26406.94|26485|26405|9
1733506050000|2024-12-06 17:27:30|26485.54|26405.54|26484.91|26404.91|26485.58|26405.58|26484.79|26404.79|9
1733506060000|2024-12-06 17:27:40|26485.72|26405.72|26483.71|26403.71|26485.72|26405.72|26483.45|26403.45|10
1733506070000|2024-12-06 17:27:50|26483.63|26403.63|26484.63|26404.63|26484.63|26404.63|26483.05|26403.05|10
1733506080000|2024-12-06 17:28:00|26483.66|26403.66|26486.54|26406.54|26486.58|26406.58|26483.35|26403.35|10
1733506090000|2024-12-06 17:28:10|26485.72|26405.72|26484.07|26404.07|26485.72|26405.72|26483.88|26403.88|10
1733506100000|2024-12-06 17:28:20|26483.86|26403.86|26483.42|26403.42|26484.5|26404.5|26483.42|26403.42|10
1733506110000|2024-12-06 17:28:30|26483.65|26403.65|26484.66|26404.66|26484.84|26404.84|26483.65|26403.65|10
1733506120000|2024-12-06 17:28:40|26484.97|26404.97|26486.51|26406.51|26486.85|26406.85|26484.52|26404.52|10
1733506130000|2024-12-06 17:28:50|26486.52|26406.52|26485.68|26405.68|26488.17|26408.17|26485.68|26405.68|10
1733506140000|2024-12-06 17:29:00|26485.32|26405.32|26483.04|26403.04|26485.38|26405.38|26483.04|26403.04|10
1733506150000|2024-12-06 17:29:10|26483.09|26403.09|26493.41|26413.41|26493.64|26413.64|26483.09|26403.09|10
1733506160000|2024-12-06 17:29:20|26493.69|26413.69|26497.24|26417.24|26497.34|26417.34|26493.69|26413.69|10
1733506170000|2024-12-06 17:29:30|26497.7|26417.7|26492.7|26412.7|26498.1|26418.1|26492.7|26412.7|10
1733506180000|2024-12-06 17:29:40|26492.55|26412.55|26491.44|26411.44|26492.55|26412.55|26491.16|26411.16|10
1733506190000|2024-12-06 17:29:50|26492.15|26412.15|26491.7|26411.7|26492.3|26412.3|26491.7|26411.7|10
1733506200000|2024-12-06 17:30:00|26491.59|26411.59|26492.68|26412.68|26492.74|26412.74|26490.7|26410.7|10
1733506210000|2024-12-06 17:30:10|26492.72|26412.72|26496.74|26416.74|26496.74|26416.74|26492.72|26412.72|10
1733506220000|2024-12-06 17:30:20|26496.86|26416.86|26496.14|26416.14|26496.99|26416.99|26495.14|26415.14|10
1733506230000|2024-12-06 17:30:30|26497.5|26417.5|26497.03|26417.03|26497.81|26417.81|26496.07|26416.07|10
1733506240000|2024-12-06 17:30:40|26498|26418|26496.9|26416.9|26498|26418|26496.02|26416.02|10
1733506250000|2024-12-06 17:30:50|26496.77|26416.77|26494.49|26414.49|26496.85|26416.85|26494.33|26414.33|10
1733506260000|2024-12-06 17:31:00|26492.6|26412.6|26477.97|26397.97|26495.02|26415.02|26477.57|26397.57|10
1733506270000|2024-12-06 17:31:10|26477.93|26397.93|26472.65|26392.65|26477.93|26397.93|26470.63|26390.63|10
1733506280000|2024-12-06 17:31:20|26470.92|26390.92|26466.18|26386.18|26471|26391|26466.13|26386.13|10
1733506290000|2024-12-06 17:31:30|26466.63|26386.63|26463.67|26383.67|26467.16|26387.16|26463.67|26383.67|10
1733506300000|2024-12-06 17:31:40|26463|26383|26460.3|26380.3|26463|26383|26460.28|26380.28|10
1733506310000|2024-12-06 17:31:50|26460.36|26380.36|26459.85|26379.85|26460.91|26380.91|26459.53|26379.53|10
1733506320000|2024-12-06 17:32:00|26460.2|26380.2|26460.08|26380.08|26461.28|26381.28|26459.88|26379.88|10
1733506330000|2024-12-06 17:32:10|26459.94|26379.94|26464.2|26384.2|26464.2|26384.2|26459.85|26379.85|10
1733506340000|2024-12-06 17:32:20|26464.17|26384.17|26472.53|26392.53|26473.33|26393.33|26464.17|26384.17|10
1733506350000|2024-12-06 17:32:30|26472.76|26392.76|26476.61|26396.61|26476.81|26396.81|26472.76|26392.76|10
1733506360000|2024-12-06 17:32:40|26477.63|26397.63|26476.65|26396.65|26478.85|26398.85|26476.65|26396.65|8
1733506370000|2024-12-06 17:32:50|26476.86|26396.86|26476.14|26396.14|26477.41|26397.41|26475.52|26395.52|10
1733506380000|2024-12-06 17:33:00|26475.99|26395.99|26469.75|26389.75|26476.08|26396.08|26469.75|26389.75|9
1733506390000|2024-12-06 17:33:10|26470.35|26390.35|26473.94|26393.94|26474.38|26394.38|26470.35|26390.35|10
1733506400000|2024-12-06 17:33:20|26471.42|26391.42|26471.71|26391.71|26472.91|26392.91|26470.78|26390.78|10
1733506410000|2024-12-06 17:33:30|26471.39|26391.39|26468.15|26388.15|26472.14|26392.14|26468.15|26388.15|9
1733506420000|2024-12-06 17:33:40|26468.58|26388.58|26469.67|26389.67|26470.24|26390.24|26468.58|26388.58|10
1733506430000|2024-12-06 17:33:50|26469.25|26389.25|26471.58|26391.58|26472.04|26392.04|26469.25|26389.25|10
1733506440000|2024-12-06 17:34:00|26471.64|26391.64|26477.69|26397.69|26478.46|26398.46|26471.64|26391.64|10
1733506450000|2024-12-06 17:34:10|26478.08|26398.08|26478.33|26398.33|26479.22|26399.22|26477.84|26397.84|9
1733506460000|2024-12-06 17:34:20|26478.18|26398.18|26474.39|26394.39|26478.93|26398.93|26474.39|26394.39|10
1733506470000|2024-12-06 17:34:30|26473.7|26393.7|26473.88|26393.88|26474.45|26394.45|26472.98|26392.98|10
1733506480000|2024-12-06 17:34:40|26471.54|26391.54|26472.93|26392.93|26472.93|26392.93|26471.25|26391.25|10
1733506490000|2024-12-06 17:34:50|26472.68|26392.68|26473.16|26393.16|26474.73|26394.73|26472.68|26392.68|10
1733506500000|2024-12-06 17:35:00|26473.31|26393.31|26476.72|26396.72|26476.72|26396.72|26473.31|26393.31|10
1733506510000|2024-12-06 17:35:10|26476.88|26396.88|26463.28|26383.28|26476.88|26396.88|26463.28|26383.28|10
1733506520000|2024-12-06 17:35:20|26462.72|26382.72|26459.05|26379.05|26462.72|26382.72|26459.05|26379.05|10
1733506530000|2024-12-06 17:35:30|26459.49|26379.49|26459.46|26379.46|26459.58|26379.58|26458.65|26378.65|10
1733506540000|2024-12-06 17:35:40|26459.78|26379.78|26459.53|26379.53|26460.4|26380.4|26459.53|26379.53|10
1733506550000|2024-12-06 17:35:50|26459.57|26379.57|26459.05|26379.05|26459.67|26379.67|26459.05|26379.05|10
1733506560000|2024-12-06 17:36:00|26459.15|26379.15|26456.67|26376.67|26459.38|26379.38|26456.62|26376.62|10
1733506570000|2024-12-06 17:36:10|26457.35|26377.35|26465.33|26385.33|26465.33|26385.33|26457.35|26377.35|10
1733506580000|2024-12-06 17:36:20|26464.41|26384.41|26463.07|26383.07|26464.41|26384.41|26462.64|26382.64|10
1733506590000|2024-12-06 17:36:30|26462.5|26382.5|26462.79|26382.79|26463.16|26383.16|26462.5|26382.5|10
1733506600000|2024-12-06 17:36:40|26462.54|26382.54|26461.57|26381.57|26462.54|26382.54|26461.57|26381.57|10
1733506610000|2024-12-06 17:36:50|26461.18|26381.18|26460.77|26380.77|26461.32|26381.32|26460.59|26380.59|10
1733506620000|2024-12-06 17:37:00|26460.48|26380.48|26461.02|26381.02|26463.28|26383.28|26460.48|26380.48|10
1733506630000|2024-12-06 17:37:10|26462.66|26382.66|26461.79|26381.79|26463.33|26383.33|26459.61|26379.61|10
1733506640000|2024-12-06 17:37:20|26461.96|26381.96|26466.25|26386.25|26466.25|26386.25|26461.96|26381.96|10
1733506650000|2024-12-06 17:37:30|26467.09|26387.09|26471.69|26391.69|26471.69|26391.69|26467.09|26387.09|10
1733506660000|2024-12-06 17:37:40|26472.39|26392.39|26471.08|26391.08|26472.84|26392.84|26471.08|26391.08|9
1733506670000|2024-12-06 17:37:50|26471.57|26391.57|26471.02|26391.02|26473.5|26393.5|26469.99|26389.99|10
1733506680000|2024-12-06 17:38:00|26472.34|26392.34|26472.8|26392.8|26473.85|26393.85|26471.99|26391.99|10
1733506690000|2024-12-06 17:38:10|26474.39|26394.39|26487.47|26407.47|26487.47|26407.47|26474.39|26394.39|10
1733506700000|2024-12-06 17:38:20|26487.09|26407.09|26490.59|26410.59|26491.54|26411.54|26487.09|26407.09|10
1733506710000|2024-12-06 17:38:30|26490.86|26410.86|26488.99|26408.99|26490.86|26410.86|26488.99|26408.99|10
1733506720000|2024-12-06 17:38:40|26488.85|26408.85|26488.03|26408.03|26489.89|26409.89|26487.47|26407.47|10
1733506730000|2024-12-06 17:38:50|26487.5|26407.5|26487.39|26407.39|26488.57|26408.57|26486.28|26406.28|10
1733506740000|2024-12-06 17:39:00|26487.85|26407.85|26494.41|26414.41|26494.41|26414.41|26487.85|26407.85|10
1733506750000|2024-12-06 17:39:10|26493.38|26413.38|26488.41|26408.41|26493.38|26413.38|26488.41|26408.41|10
1733506760000|2024-12-06 17:39:20|26488.23|26408.23|26487.5|26407.5|26489.09|26409.09|26487.5|26407.5|10
1733506770000|2024-12-06 17:39:30|26487.74|26407.74|26501.19|26421.19|26501.19|26421.19|26487.3|26407.3|10
1733506780000|2024-12-06 17:39:40|26503.41|26423.41|26509.44|26429.44|26509.44|26429.44|26503.41|26423.41|10
1733506790000|2024-12-06 17:39:50|26509.04|26429.04|26511.39|26431.39|26511.39|26431.39|26509.04|26429.04|10
1733506800000|2024-12-06 17:40:00|26511.64|26431.64|26521.79|26441.79|26521.79|26441.79|26510.77|26430.77|10
1733506810000|2024-12-06 17:40:10|26524.7|26444.7|26525.51|26445.51|26526.83|26446.83|26524.62|26444.62|10
1733506820000|2024-12-06 17:40:20|26525.63|26445.63|26533.28|26453.28|26533.94|26453.94|26525.63|26445.63|10
1733506830000|2024-12-06 17:40:30|26533.66|26453.66|26538.21|26458.21|26538.21|26458.21|26533.66|26453.66|10
1733506840000|2024-12-06 17:40:40|26538.64|26458.64|26532.4|26452.4|26538.76|26458.76|26532.4|26452.4|10
1733506850000|2024-12-06 17:40:50|26532.21|26452.21|26530.04|26450.04|26534.64|26454.64|26530.04|26450.04|10
1733506860000|2024-12-06 17:41:00|26529.3|26449.3|26532|26452|26532|26452|26528.69|26448.69|10
1733506870000|2024-12-06 17:41:10|26531.76|26451.76|26538.26|26458.26|26538.26|26458.26|26530.99|26450.99|10
1733506880000|2024-12-06 17:41:20|26538.05|26458.05|26544.11|26464.11|26544.81|26464.81|26538.05|26458.05|10
1733506890000|2024-12-06 17:41:30|26543.61|26463.61|26541.63|26461.63|26543.61|26463.61|26539.19|26459.19|10
1733506900000|2024-12-06 17:41:40|26542.18|26462.18|26555.1|26475.1|26555.1|26475.1|26541.06|26461.06|10
1733506910000|2024-12-06 17:41:50|26555.37|26475.37|26555.69|26475.69|26560.87|26480.87|26555.2|26475.2|10
1733506920000|2024-12-06 17:42:00|26558.83|26478.83|26566.69|26486.69|26568.68|26488.68|26558.83|26478.83|10
1733506930000|2024-12-06 17:42:10|26566.8|26486.8|26564.29|26484.29|26567.26|26487.26|26564.28|26484.28|10
1733506940000|2024-12-06 17:42:20|26564.76|26484.76|26558.65|26478.65|26564.76|26484.76|26558.11|26478.11|10
1733506950000|2024-12-06 17:42:30|26557.87|26477.87|26566.59|26486.59|26566.59|26486.59|26557.87|26477.87|10
1733506960000|2024-12-06 17:42:40|26566.65|26486.65|26574.31|26494.31|26574.31|26494.31|26566.65|26486.65|10
1733506970000|2024-12-06 17:42:50|26574.59|26494.59|26590.4|26510.4|26590.4|26510.4|26574.59|26494.59|10
1733506980000|2024-12-06 17:43:00|26591.56|26511.56|26622.48|26542.48|26622.48|26542.48|26591.56|26511.56|10
1733506990000|2024-12-06 17:43:10|26623.25|26543.25|26634.48|26554.48|26634.48|26554.48|26623.25|26543.25|10
1733507000000|2024-12-06 17:43:20|26634.55|26554.55|26638.52|26558.52|26638.52|26558.52|26631.9|26551.9|10
1733507010000|2024-12-06 17:43:30|26640.15|26560.15|26639.57|26559.57|26642.97|26562.97|26639.55|26559.55|10
1733507020000|2024-12-06 17:43:40|26638.01|26558.01|26637.6|26557.6|26638.01|26558.01|26634.87|26554.87|10
1733507030000|2024-12-06 17:43:50|26639.58|26559.58|26658.32|26578.32|26660.87|26580.87|26639.58|26559.58|10
1733507040000|2024-12-06 17:44:00|26656.62|26576.62|26658.51|26578.51|26665.2|26585.2|26656.62|26576.62|10
1733507050000|2024-12-06 17:44:10|26663.21|26583.21|26674.18|26594.18|26674.18|26594.18|26663.21|26583.21|10
1733507060000|2024-12-06 17:44:20|26677.1|26597.1|26680.41|26600.41|26681.38|26601.38|26677.1|26597.1|10
1733507070000|2024-12-06 17:44:30|26681.9|26601.9|26691.1|26611.1|26691.1|26611.1|26681.9|26601.9|10
1733507080000|2024-12-06 17:44:40|26691.98|26611.98|26693.59|26613.59|26693.59|26613.59|26690.63|26610.63|10
1733507090000|2024-12-06 17:44:50|26693.27|26613.27|26692.39|26612.39|26693.27|26613.27|26691.16|26611.16|10
1733507100000|2024-12-06 17:45:00|26692.11|26612.11|26688.91|26608.91|26692.11|26612.11|26688.91|26608.91|9
1733507110000|2024-12-06 17:45:10|26686.24|26606.24|26678.75|26598.75|26688.05|26608.05|26678.75|26598.75|10
1733507120000|2024-12-06 17:45:20|26678.83|26598.83|26664.98|26584.98|26678.83|26598.83|26663.89|26583.89|10
1733507130000|2024-12-06 17:45:30|26667.09|26587.09|26654.51|26574.51|26668.4|26588.4|26654.51|26574.51|10
1733507140000|2024-12-06 17:45:40|26651.09|26571.09|26630.74|26550.74|26651.09|26571.09|26630.74|26550.74|10
1733507150000|2024-12-06 17:45:50|26626.56|26546.56|26601.57|26521.57|26626.56|26546.56|26601.57|26521.57|10
1733507160000|2024-12-06 17:46:00|26600.24|26520.24|26593.44|26513.44|26600.24|26520.24|26592.89|26512.89|10
1733507170000|2024-12-06 17:46:10|26592.56|26512.56|26596.95|26516.95|26596.95|26516.95|26592.03|26512.03|10
1733507180000|2024-12-06 17:46:20|26595.71|26515.71|26582.01|26502.01|26603.19|26523.19|26582.01|26502.01|10
1733507190000|2024-12-06 17:46:30|26578.17|26498.17|26559.69|26479.69|26578.17|26498.17|26559.69|26479.69|10
1733507200000|2024-12-06 17:46:40|26559.87|26479.87|26566.32|26486.32|26566.32|26486.32|26559.7|26479.7|10
1733507210000|2024-12-06 17:46:50|26566.2|26486.2|26569.77|26489.77|26573.39|26493.39|26566.2|26486.2|10
1733507220000|2024-12-06 17:47:00|26570.84|26490.84|26581.64|26501.64|26581.64|26501.64|26570.84|26490.84|10
1733507230000|2024-12-06 17:47:10|26582.63|26502.63|26599.28|26519.28|26599.28|26519.28|26582.63|26502.63|10
1733507240000|2024-12-06 17:47:20|26600.09|26520.09|26598.25|26518.25|26601.52|26521.52|26591.83|26511.83|10
1733507250000|2024-12-06 17:47:30|26602.3|26522.3|26601.17|26521.17|26605.59|26525.59|26600.78|26520.78|10
1733507260000|2024-12-06 17:47:40|26600.25|26520.25|26602.81|26522.81|26602.81|26522.81|26598.16|26518.16|10
1733507270000|2024-12-06 17:47:50|26603.72|26523.72|26609.93|26529.93|26609.93|26529.93|26603.27|26523.27|10
1733507280000|2024-12-06 17:48:00|26609.63|26529.63|26615.28|26535.28|26615.97|26535.97|26609.63|26529.63|10
1733507290000|2024-12-06 17:48:10|26619.06|26539.06|26625.38|26545.38|26625.57|26545.57|26619.06|26539.06|10
1733507300000|2024-12-06 17:48:20|26626.75|26546.75|26629.84|26549.84|26630.03|26550.03|26625.9|26545.9|10
1733507310000|2024-12-06 17:48:30|26635.06|26555.06|26640.75|26560.75|26641.11|26561.11|26635.06|26555.06|10
1733507320000|2024-12-06 17:48:40|26642.29|26562.29|26650.25|26570.25|26650.25|26570.25|26642.29|26562.29|10
1733507330000|2024-12-06 17:48:50|26650.42|26570.42|26650.11|26570.11|26650.8|26570.8|26648.22|26568.22|10
1733507340000|2024-12-06 17:49:00|26650.44|26570.44|26662.92|26582.92|26662.92|26582.92|26648.08|26568.08|10
1733507350000|2024-12-06 17:49:10|26664.02|26584.02|26672.48|26592.48|26672.48|26592.48|26664.02|26584.02|10
1733507360000|2024-12-06 17:49:20|26671.53|26591.53|26676.56|26596.56|26676.85|26596.85|26671.53|26591.53|10
1733507370000|2024-12-06 17:49:30|26675.5|26595.5|26675.1|26595.1|26676.92|26596.92|26674.64|26594.64|10
1733507380000|2024-12-06 17:49:40|26674.94|26594.94|26667.03|26587.03|26675.69|26595.69|26667.03|26587.03|10
1733507390000|2024-12-06 17:49:50|26663.2|26583.2|26662.96|26582.96|26663.29|26583.29|26661.04|26581.04|10
1733507400000|2024-12-06 17:50:00|26662.63|26582.63|26668.48|26588.48|26668.48|26588.48|26662.63|26582.63|10
1733507410000|2024-12-06 17:50:10|26669.27|26589.27|26686.9|26606.9|26688.27|26608.27|26669.27|26589.27|10
1733507420000|2024-12-06 17:50:20|26688.49|26608.49|26697.92|26617.92|26697.92|26617.92|26688.49|26608.49|10
1733507430000|2024-12-06 17:50:30|26701.03|26621.03|26708.14|26628.14|26708.14|26628.14|26700.71|26620.71|10
1733507440000|2024-12-06 17:50:40|26707.67|26627.67|26709.92|26629.92|26709.92|26629.92|26705.36|26625.36|10
1733507450000|2024-12-06 17:50:50|26712.15|26632.15|26716.8|26636.8|26716.8|26636.8|26710.33|26630.33|10
1733507460000|2024-12-06 17:51:00|26717.21|26637.21|26709.63|26629.63|26722.27|26642.27|26709.63|26629.63|10
1733507470000|2024-12-06 17:51:10|26698.7|26618.7|26693.43|26613.43|26698.7|26618.7|26687.22|26607.22|10
1733507480000|2024-12-06 17:51:20|26694.65|26614.65|26708.06|26628.06|26708.06|26628.06|26694.65|26614.65|10
1733507490000|2024-12-06 17:51:30|26707.79|26627.79|26701.74|26621.74|26708.4|26628.4|26701.23|26621.23|10
1733507500000|2024-12-06 17:51:40|26704.99|26624.99|26702.37|26622.37|26704.99|26624.99|26699.69|26619.69|10
1733507510000|2024-12-06 17:51:50|26701.4|26621.4|26693.55|26613.55|26701.4|26621.4|26691.06|26611.06|10
1733507520000|2024-12-06 17:52:00|26693.27|26613.27|26687.62|26607.62|26693.53|26613.53|26687.37|26607.37|10
1733507530000|2024-12-06 17:52:10|26686.99|26606.99|26669.23|26589.23|26686.99|26606.99|26669.23|26589.23|10
1733507540000|2024-12-06 17:52:20|26668.42|26588.42|26664.05|26584.05|26669.07|26589.07|26663.77|26583.77|10
1733507550000|2024-12-06 17:52:30|26664.39|26584.39|26662.08|26582.08|26664.39|26584.39|26660.77|26580.77|10
1733507560000|2024-12-06 17:52:40|26662.63|26582.63|26659.87|26579.87|26663.96|26583.96|26659.05|26579.05|10
1733507570000|2024-12-06 17:52:50|26661.31|26581.31|26669.17|26589.17|26669.17|26589.17|26660.47|26580.47|10
1733507580000|2024-12-06 17:53:00|26671.26|26591.26|26678.08|26598.08|26681.77|26601.77|26671.26|26591.26|10
1733507590000|2024-12-06 17:53:10|26677.53|26597.53|26673.94|26593.94|26677.63|26597.63|26673.94|26593.94|9
1733507600000|2024-12-06 17:53:20|26673.5|26593.5|26665.41|26585.41|26673.5|26593.5|26665.41|26585.41|10
1733507610000|2024-12-06 17:53:30|26664.65|26584.65|26672.7|26592.7|26672.7|26592.7|26664.65|26584.65|9
1733507620000|2024-12-06 17:53:40|26672.85|26592.85|26680.57|26600.57|26682.83|26602.83|26672.27|26592.27|10
1733507630000|2024-12-06 17:53:50|26680.88|26600.88|26678.24|26598.24|26680.88|26600.88|26678.24|26598.24|10
1733507640000|2024-12-06 17:54:00|26677.66|26597.66|26675.2|26595.2|26677.92|26597.92|26675.2|26595.2|10
1733507650000|2024-12-06 17:54:10|26673.83|26593.83|26670.54|26590.54|26673.83|26593.83|26670.54|26590.54|10
1733507660000|2024-12-06 17:54:20|26669.11|26589.11|26661.58|26581.58|26669.11|26589.11|26661.58|26581.58|10
1733507670000|2024-12-06 17:54:30|26659.96|26579.96|26644.59|26564.59|26659.96|26579.96|26644.59|26564.59|10
1733507680000|2024-12-06 17:54:40|26644.88|26564.88|26641.22|26561.22|26644.88|26564.88|26640.46|26560.46|10
1733507690000|2024-12-06 17:54:50|26641.19|26561.19|26632.88|26552.88|26641.6|26561.6|26632.88|26552.88|10
1733507700000|2024-12-06 17:55:00|26632.56|26552.56|26633.07|26553.07|26633.07|26553.07|26631.39|26551.39|10
1733507710000|2024-12-06 17:55:10|26633.31|26553.31|26623.83|26543.83|26633.31|26553.31|26623.83|26543.83|10
1733507720000|2024-12-06 17:55:20|26623.15|26543.15|26604.12|26524.12|26623.15|26543.15|26604.12|26524.12|10
1733507730000|2024-12-06 17:55:30|26601.58|26521.58|26597.48|26517.48|26601.98|26521.98|26596.54|26516.54|10
1733507740000|2024-12-06 17:55:40|26597.79|26517.79|26604.65|26524.65|26604.65|26524.65|26593.36|26513.36|10
1733507750000|2024-12-06 17:55:50|26604.74|26524.74|26607.74|26527.74|26611.78|26531.78|26604.74|26524.74|10
1733507760000|2024-12-06 17:56:00|26607.39|26527.39|26608.82|26528.82|26610.13|26530.13|26607|26527|10
1733507770000|2024-12-06 17:56:10|26610.43|26530.43|26611.06|26531.06|26611.75|26531.75|26609.6|26529.6|10
1733507780000|2024-12-06 17:56:20|26611.52|26531.52|26617.15|26537.15|26617.15|26537.15|26611.52|26531.52|10
1733507790000|2024-12-06 17:56:30|26615.89|26535.89|26608.02|26528.02|26615.89|26535.89|26608.02|26528.02|10
1733507800000|2024-12-06 17:56:40|26606.29|26526.29|26602.52|26522.52|26607.04|26527.04|26602.52|26522.52|10
1733507810000|2024-12-06 17:56:50|26602.91|26522.91|26608.51|26528.51|26608.59|26528.59|26602.13|26522.13|10
1733507820000|2024-12-06 17:57:00|26609.33|26529.33|26620.46|26540.46|26620.46|26540.46|26609.33|26529.33|10
1733507830000|2024-12-06 17:57:10|26619.9|26539.9|26628.97|26548.97|26628.97|26548.97|26619.9|26539.9|10
1733507840000|2024-12-06 17:57:20|26630.35|26550.35|26633.38|26553.38|26633.38|26553.38|26630.35|26550.35|10
1733507850000|2024-12-06 17:57:30|26635.42|26555.42|26631.38|26551.38|26635.54|26555.54|26630.4|26550.4|10
1733507860000|2024-12-06 17:57:40|26631.45|26551.45|26632.1|26552.1|26632.29|26552.29|26630.53|26550.53|10
1733507870000|2024-12-06 17:57:50|26633.28|26553.28|26631.8|26551.8|26635.16|26555.16|26631.8|26551.8|10
1733507880000|2024-12-06 17:58:00|26629.35|26549.35|26624.75|26544.75|26629.35|26549.35|26624.49|26544.49|10
1733507890000|2024-12-06 17:58:10|26624.15|26544.15|26622.47|26542.47|26624.15|26544.15|26621.68|26541.68|10
1733507900000|2024-12-06 17:58:20|26622.09|26542.09|26621.09|26541.09|26622.09|26542.09|26619.86|26539.86|10
1733507910000|2024-12-06 17:58:30|26621.9|26541.9|26614.96|26534.96|26621.9|26541.9|26614.96|26534.96|10
1733507920000|2024-12-06 17:58:40|26613.11|26533.11|26612.73|26532.73|26613.35|26533.35|26611.33|26531.33|10
1733507930000|2024-12-06 17:58:50|26611.7|26531.7|26608.73|26528.73|26612.58|26532.58|26608.73|26528.73|10
1733507940000|2024-12-06 17:59:00|26608.28|26528.28|26596.45|26516.45|26608.28|26528.28|26596.45|26516.45|10
1733507950000|2024-12-06 17:59:10|26595.32|26515.32|26590.7|26510.7|26595.32|26515.32|26588.46|26508.46|10
1733507960000|2024-12-06 17:59:20|26591.02|26511.02|26585.54|26505.54|26592.32|26512.32|26585.28|26505.28|10
1733507970000|2024-12-06 17:59:30|26586.21|26506.21|26588.52|26508.52|26589.19|26509.19|26586.21|26506.21|10
1733507980000|2024-12-06 17:59:40|26588.94|26508.94|26591.23|26511.23|26591.23|26511.23|26586.58|26506.58|10
1733507990000|2024-12-06 17:59:50|26590.92|26510.92|26589.85|26509.85|26593.5|26513.5|26589.85|26509.85|10
1733508000000|2024-12-06 18:00:00|26589.65|26509.65|26591.33|26511.33|26591.7|26511.7|26589.38|26509.38|10
1733508010000|2024-12-06 18:00:10|26591.39|26511.39|26592.18|26512.18|26593.22|26513.22|26589.85|26509.85|10
1733508020000|2024-12-06 18:00:20|26592.96|26512.96|26597.03|26517.03|26597.03|26517.03|26592.8|26512.8|10
1733508030000|2024-12-06 18:00:30|26598.03|26518.03|26603.64|26523.64|26603.69|26523.69|26598.03|26518.03|10
1733508040000|2024-12-06 18:00:40|26602.74|26522.74|26596.73|26516.73|26602.74|26522.74|26596.73|26516.73|10
1733508050000|2024-12-06 18:00:50|26596.24|26516.24|26589.63|26509.63|26596.24|26516.24|26589.48|26509.48|9
1733508060000|2024-12-06 18:01:00|26589.58|26509.58|26582.28|26502.28|26589.61|26509.61|26582.28|26502.28|9
1733508070000|2024-12-06 18:01:10|26578.71|26498.71|26554.93|26474.93|26581.11|26501.11|26554.93|26474.93|10
1733508080000|2024-12-06 18:01:20|26552.9|26472.9|26558.53|26478.53|26558.53|26478.53|26552.89|26472.89|10
1733508090000|2024-12-06 18:01:30|26563.79|26483.79|26580.57|26500.57|26580.57|26500.57|26563.79|26483.79|10
1733508100000|2024-12-06 18:01:40|26580.88|26500.88|26586.14|26506.14|26586.14|26506.14|26580.88|26500.88|10
1733508110000|2024-12-06 18:01:50|26587.83|26507.83|26586.87|26506.87|26587.83|26507.83|26585.34|26505.34|10
1733508120000|2024-12-06 18:02:00|26587.34|26507.34|26595.92|26515.92|26595.92|26515.92|26587.34|26507.34|10
1733508130000|2024-12-06 18:02:10|26597.8|26517.8|26606.09|26526.09|26606.09|26526.09|26597.8|26517.8|10
1733508140000|2024-12-06 18:02:20|26607.41|26527.41|26610.41|26530.41|26611.82|26531.82|26607.41|26527.41|10
1733508150000|2024-12-06 18:02:30|26609.85|26529.85|26597.56|26517.56|26610.68|26530.68|26597.56|26517.56|10
1733508160000|2024-12-06 18:02:40|26598.66|26518.66|26607.41|26527.41|26607.41|26527.41|26598.66|26518.66|10
1733508170000|2024-12-06 18:02:50|26606.04|26526.04|26608.02|26528.02|26609.48|26529.48|26606.04|26526.04|10
1733508180000|2024-12-06 18:03:00|26608.42|26528.42|26614.71|26534.71|26615.23|26535.23|26608.42|26528.42|10
1733508190000|2024-12-06 18:03:10|26613.96|26533.96|26611.51|26531.51|26613.96|26533.96|26611.51|26531.51|10
1733508200000|2024-12-06 18:03:20|26611.33|26531.33|26611.89|26531.89|26612.58|26532.58|26611.33|26531.33|10
1733508210000|2024-12-06 18:03:30|26612.53|26532.53|26612.33|26532.33|26612.59|26532.59|26611.57|26531.57|10
1733508220000|2024-12-06 18:03:40|26609.71|26529.71|26605.67|26525.67|26610.35|26530.35|26605.67|26525.67|10
1733508230000|2024-12-06 18:03:50|26605.43|26525.43|26602.88|26522.88|26605.47|26525.47|26602.44|26522.44|9
1733508240000|2024-12-06 18:04:00|26602.35|26522.35|26605.22|26525.22|26605.22|26525.22|26602.35|26522.35|10
1733508250000|2024-12-06 18:04:10|26605.79|26525.79|26610.65|26530.65|26610.65|26530.65|26605.26|26525.26|10
1733508260000|2024-12-06 18:04:20|26610.89|26530.89|26616.87|26536.87|26620.47|26540.47|26610.89|26530.89|10
1733508270000|2024-12-06 18:04:30|26616.7|26536.7|26620.6|26540.6|26620.9|26540.9|26616.7|26536.7|10
1733508280000|2024-12-06 18:04:40|26621.26|26541.26|26621.28|26541.28|26622.73|26542.73|26621.01|26541.01|10
1733508290000|2024-12-06 18:04:50|26621.49|26541.49|26623.59|26543.59|26624.55|26544.55|26621.49|26541.49|10
1733508300000|2024-12-06 18:05:00|26624.75|26544.75|26620.26|26540.26|26624.75|26544.75|26620.26|26540.26|10
1733508310000|2024-12-06 18:05:10|26620.9|26540.9|26621.99|26541.99|26623.48|26543.48|26620.9|26540.9|10
1733508320000|2024-12-06 18:05:20|26621.7|26541.7|26622.83|26542.83|26622.83|26542.83|26620|26540|10
1733508330000|2024-12-06 18:05:30|26622.88|26542.88|26626.64|26546.64|26626.64|26546.64|26622.88|26542.88|10
1733508340000|2024-12-06 18:05:40|26627|26547|26628.91|26548.91|26631.71|26551.71|26627|26547|10
1733508350000|2024-12-06 18:05:50|26627.82|26547.82|26624.77|26544.77|26628.17|26548.17|26624.77|26544.77|10
1733508360000|2024-12-06 18:06:00|26624.68|26544.68|26626.31|26546.31|26626.39|26546.39|26623.48|26543.48|10
1733508370000|2024-12-06 18:06:10|26626.29|26546.29|26624.26|26544.26|26626.38|26546.38|26623.55|26543.55|10
1733508380000|2024-12-06 18:06:20|26626.25|26546.25|26627.71|26547.71|26627.71|26547.71|26623.16|26543.16|8
1733508390000|2024-12-06 18:06:30|26627.78|26547.78|26633.1|26553.1|26633.1|26553.1|26627.78|26547.78|10
1733508400000|2024-12-06 18:06:40|26633.15|26553.15|26634.71|26554.71|26634.71|26554.71|26632.99|26552.99|10
1733508410000|2024-12-06 18:06:50|26634.95|26554.95|26636|26556|26638.18|26558.18|26634.95|26554.95|10
1733508420000|2024-12-06 18:07:00|26636.73|26556.73|26636.45|26556.45|26636.73|26556.73|26633.75|26553.75|10
1733508430000|2024-12-06 18:07:10|26637.59|26557.59|26650.49|26570.49|26650.49|26570.49|26637.59|26557.59|10
1733508440000|2024-12-06 18:07:20|26650.39|26570.39|26668.33|26588.33|26668.33|26588.33|26649.4|26569.4|10
1733508450000|2024-12-06 18:07:30|26670.17|26590.17|26672.26|26592.26|26673.07|26593.07|26669.65|26589.65|10
1733508460000|2024-12-06 18:07:40|26672.44|26592.44|26663.41|26583.41|26672.52|26592.52|26663.41|26583.41|10
1733508470000|2024-12-06 18:07:50|26663.26|26583.26|26664.18|26584.18|26664.18|26584.18|26661.75|26581.75|10
1733508480000|2024-12-06 18:08:00|26665.96|26585.96|26666.41|26586.41|26669.25|26589.25|26665.05|26585.05|10
1733508490000|2024-12-06 18:08:10|26662.93|26582.93|26672.17|26592.17|26672.39|26592.39|26662.93|26582.93|10
1733508500000|2024-12-06 18:08:20|26674.28|26594.28|26677.07|26597.07|26677.07|26597.07|26674.28|26594.28|10
1733508510000|2024-12-06 18:08:30|26676.41|26596.41|26669.85|26589.85|26676.41|26596.41|26669.21|26589.21|10
1733508520000|2024-12-06 18:08:40|26667.96|26587.96|26660.15|26580.15|26669.17|26589.17|26660.15|26580.15|10
1733508530000|2024-12-06 18:08:50|26657.41|26577.41|26648.68|26568.68|26657.41|26577.41|26648.68|26568.68|10
1733508540000|2024-12-06 18:09:00|26647.47|26567.47|26653.79|26573.79|26653.79|26573.79|26647.32|26567.32|10
1733508550000|2024-12-06 18:09:10|26653.54|26573.54|26662.08|26582.08|26662.08|26582.08|26652.6|26572.6|9
1733508560000|2024-12-06 18:09:20|26661.99|26581.99|26661.46|26581.46|26663.54|26583.54|26659.66|26579.66|10
1733508570000|2024-12-06 18:09:30|26661.04|26581.04|26660.73|26580.73|26661.25|26581.25|26658.99|26578.99|10
1733508580000|2024-12-06 18:09:40|26660.47|26580.47|26657.33|26577.33|26660.47|26580.47|26657.26|26577.26|9
1733508590000|2024-12-06 18:09:50|26656.88|26576.88|26657.03|26577.03|26658.75|26578.75|26656.71|26576.71|10
1733508600000|2024-12-06 18:10:00|26657.31|26577.31|26658.95|26578.95|26658.95|26578.95|26656.44|26576.44|10
1733508610000|2024-12-06 18:10:10|26658.38|26578.38|26659.95|26579.95|26659.95|26579.95|26657.8|26577.8|10
1733508620000|2024-12-06 18:10:20|26663.83|26583.83|26668.34|26588.34|26670.03|26590.03|26663.68|26583.68|10
1733508630000|2024-12-06 18:10:30|26669.05|26589.05|26669.37|26589.37|26669.73|26589.73|26668.84|26588.84|10
1733508640000|2024-12-06 18:10:40|26670.1|26590.1|26670.17|26590.17|26672.44|26592.44|26670.1|26590.1|10
1733508650000|2024-12-06 18:10:50|26669.9|26589.9|26670.58|26590.58|26670.58|26590.58|26669.38|26589.38|10
1733508660000|2024-12-06 18:11:00|26670.7|26590.7|26673.83|26593.83|26673.83|26593.83|26670.7|26590.7|10
1733508670000|2024-12-06 18:11:10|26672.83|26592.83|26673.85|26593.85|26673.97|26593.97|26672.31|26592.31|10
1733508680000|2024-12-06 18:11:20|26674|26594|26673.78|26593.78|26674.22|26594.22|26672.05|26592.05|10
1733508690000|2024-12-06 18:11:30|26674.13|26594.13|26677.42|26597.42|26677.42|26597.42|26674.13|26594.13|10
1733508700000|2024-12-06 18:11:40|26678.19|26598.19|26692.49|26612.49|26692.49|26612.49|26678.19|26598.19|9
1733508710000|2024-12-06 18:11:50|26693.7|26613.7|26700.97|26620.97|26701.36|26621.36|26692.96|26612.96|10
1733508720000|2024-12-06 18:12:00|26700.3|26620.3|26702.29|26622.29|26702.29|26622.29|26700.3|26620.3|10
1733508730000|2024-12-06 18:12:10|26702.54|26622.54|26700.7|26620.7|26702.54|26622.54|26699.38|26619.38|10
1733508740000|2024-12-06 18:12:20|26699.09|26619.09|26692.17|26612.17|26699.09|26619.09|26692.17|26612.17|10
1733508750000|2024-12-06 18:12:30|26693.6|26613.6|26691.4|26611.4|26693.69|26613.69|26691.4|26611.4|10
1733508760000|2024-12-06 18:12:40|26691.45|26611.45|26678.09|26598.09|26691.45|26611.45|26678.09|26598.09|10
1733508770000|2024-12-06 18:12:50|26677.96|26597.96|26681.69|26601.69|26681.69|26601.69|26677.96|26597.96|10
1733508780000|2024-12-06 18:13:00|26683.36|26603.36|26679.36|26599.36|26684.18|26604.18|26679.36|26599.36|10
1733508790000|2024-12-06 18:13:10|26678.4|26598.4|26670.17|26590.17|26678.4|26598.4|26670.17|26590.17|10
1733508800000|2024-12-06 18:13:20|26670.14|26590.14|26664.66|26584.66|26670.14|26590.14|26664.66|26584.66|10
1733508810000|2024-12-06 18:13:30|26662.72|26582.72|26656.46|26576.46|26662.72|26582.72|26656.46|26576.46|10
1733508820000|2024-12-06 18:13:40|26656.62|26576.62|26657.24|26577.24|26658.53|26578.53|26656.62|26576.62|10
1733508830000|2024-12-06 18:13:50|26658.79|26578.79|26658.71|26578.71|26660.41|26580.41|26658.37|26578.37|10
1733508840000|2024-12-06 18:14:00|26658.59|26578.59|26661.23|26581.23|26661.23|26581.23|26656.5|26576.5|10
1733508850000|2024-12-06 18:14:10|26664.17|26584.17|26668.26|26588.26|26668.26|26588.26|26663.86|26583.86|10
1733508860000|2024-12-06 18:14:20|26668.57|26588.57|26672.56|26592.56|26672.73|26592.73|26668.57|26588.57|10
1733508870000|2024-12-06 18:14:30|26672.31|26592.31|26672.64|26592.64|26673.88|26593.88|26671.75|26591.75|10
1733508880000|2024-12-06 18:14:40|26673.34|26593.34|26667.91|26587.91|26676.96|26596.96|26667.91|26587.91|10
1733508890000|2024-12-06 18:14:50|26667.39|26587.39|26669.07|26589.07|26669.07|26589.07|26666.62|26586.62|10
1733508900000|2024-12-06 18:15:00|26669.33|26589.33|26676.3|26596.3|26676.3|26596.3|26668.19|26588.19|10
1733508910000|2024-12-06 18:15:10|26676.68|26596.68|26679.64|26599.64|26682.46|26602.46|26676.68|26596.68|10
1733508920000|2024-12-06 18:15:20|26679.11|26599.11|26679.78|26599.78|26681.24|26601.24|26679.11|26599.11|10
1733508930000|2024-12-06 18:15:30|26679.41|26599.41|26681.79|26601.79|26681.79|26601.79|26678.61|26598.61|10
1733508940000|2024-12-06 18:15:40|26681.58|26601.58|26679.28|26599.28|26681.58|26601.58|26679.21|26599.21|9
1733508950000|2024-12-06 18:15:50|26679.78|26599.78|26680.86|26600.86|26680.86|26600.86|26678.67|26598.67|10
1733508960000|2024-12-06 18:16:00|26680.83|26600.83|26683.65|26603.65|26683.87|26603.87|26680.83|26600.83|10
1733508970000|2024-12-06 18:16:10|26683.83|26603.83|26686.51|26606.51|26687.16|26607.16|26683.2|26603.2|10
1733508980000|2024-12-06 18:16:20|26686.47|26606.47|26682.53|26602.53|26686.47|26606.47|26680.73|26600.73|10
1733508990000|2024-12-06 18:16:30|26681.86|26601.86|26685.31|26605.31|26685.32|26605.32|26681.86|26601.86|10
1733509000000|2024-12-06 18:16:40|26685.41|26605.41|26688.38|26608.38|26688.38|26608.38|26685.16|26605.16|10
1733509010000|2024-12-06 18:16:50|26687.46|26607.46|26687.26|26607.26|26687.97|26607.97|26686.1|26606.1|10
1733509020000|2024-12-06 18:17:00|26687.29|26607.29|26692.84|26612.84|26692.84|26612.84|26687.18|26607.18|10
1733509030000|2024-12-06 18:17:10|26693.89|26613.89|26695.68|26615.68|26695.68|26615.68|26693.38|26613.38|10
1733509040000|2024-12-06 18:17:20|26696.74|26616.74|26696.73|26616.73|26696.74|26616.74|26694.27|26614.27|10
1733509050000|2024-12-06 18:17:30|26697.96|26617.96|26705.14|26625.14|26705.14|26625.14|26697.7|26617.7|9
1733509060000|2024-12-06 18:17:40|26706.95|26626.95|26705.21|26625.21|26708.89|26628.89|26705.21|26625.21|10
1733509070000|2024-12-06 18:17:50|26706.79|26626.79|26703.28|26623.28|26709.53|26629.53|26702.97|26622.97|10
1733509080000|2024-12-06 18:18:00|26703.53|26623.53|26698.06|26618.06|26704.06|26624.06|26697.59|26617.59|10
1733509090000|2024-12-06 18:18:10|26697.3|26617.3|26696.73|26616.73|26698.31|26618.31|26696.73|26616.73|10
1733509100000|2024-12-06 18:18:20|26696.12|26616.12|26685.3|26605.3|26696.12|26616.12|26685.3|26605.3|10
1733509110000|2024-12-06 18:18:30|26684.7|26604.7|26679.65|26599.65|26685.28|26605.28|26679.65|26599.65|10
1733509120000|2024-12-06 18:18:40|26678.04|26598.04|26674.55|26594.55|26678.04|26598.04|26674.08|26594.08|10
1733509130000|2024-12-06 18:18:50|26674.26|26594.26|26673.66|26593.66|26674.37|26594.37|26671.24|26591.24|10
1733509140000|2024-12-06 18:19:00|26672.98|26592.98|26674.03|26594.03|26676.67|26596.67|26672.72|26592.72|10
1733509150000|2024-12-06 18:19:10|26674.62|26594.62|26670.1|26590.1|26674.75|26594.75|26670.1|26590.1|10
1733509160000|2024-12-06 18:19:20|26670.01|26590.01|26667.85|26587.85|26670.01|26590.01|26666.48|26586.48|10
1733509170000|2024-12-06 18:19:30|26668.44|26588.44|26672.4|26592.4|26672.4|26592.4|26668.44|26588.44|10
1733509180000|2024-12-06 18:19:40|26672.46|26592.46|26671.04|26591.04|26673.67|26593.67|26670.61|26590.61|10
1733509190000|2024-12-06 18:19:50|26671.58|26591.58|26671.73|26591.73|26672.99|26592.99|26671.57|26591.57|10
1733509200000|2024-12-06 18:20:00|26671.57|26591.57|26673.34|26593.34|26673.47|26593.47|26671.39|26591.39|10
1733509210000|2024-12-06 18:20:10|26673.77|26593.77|26668.8|26588.8|26673.77|26593.77|26668.49|26588.49|10
1733509220000|2024-12-06 18:20:20|26667.85|26587.85|26668.97|26588.97|26668.97|26588.97|26666.22|26586.22|10
1733509230000|2024-12-06 18:20:30|26670.41|26590.41|26666.29|26586.29|26670.41|26590.41|26666.29|26586.29|10
1733509240000|2024-12-06 18:20:40|26667.24|26587.24|26667.64|26587.64|26667.64|26587.64|26664.45|26584.45|10
1733509250000|2024-12-06 18:20:50|26666.88|26586.88|26669.41|26589.41|26669.41|26589.41|26666.75|26586.75|10
1733509260000|2024-12-06 18:21:00|26668.39|26588.39|26667.24|26587.24|26669.37|26589.37|26667.01|26587.01|10
1733509270000|2024-12-06 18:21:10|26667.74|26587.74|26668.31|26588.31|26668.51|26588.51|26667.22|26587.22|10
1733509280000|2024-12-06 18:21:20|26668.28|26588.28|26669.61|26589.61|26670.16|26590.16|26668.28|26588.28|10
1733509290000|2024-12-06 18:21:30|26669.14|26589.14|26672.73|26592.73|26672.73|26592.73|26669.14|26589.14|10
1733509300000|2024-12-06 18:21:40|26673.01|26593.01|26677.55|26597.55|26678.34|26598.34|26673|26593|10
1733509310000|2024-12-06 18:21:50|26677.62|26597.62|26680.13|26600.13|26680.13|26600.13|26677.49|26597.49|10
1733509320000|2024-12-06 18:22:00|26679.79|26599.79|26683.01|26603.01|26683.01|26603.01|26678.11|26598.11|10
1733509330000|2024-12-06 18:22:10|26684.74|26604.74|26688.26|26608.26|26688.26|26608.26|26684.49|26604.49|10
1733509340000|2024-12-06 18:22:20|26687.82|26607.82|26683.68|26603.68|26687.82|26607.82|26683.68|26603.68|10
1733509350000|2024-12-06 18:22:30|26683.49|26603.49|26678.59|26598.59|26683.49|26603.49|26678.59|26598.59|10
1733509360000|2024-12-06 18:22:40|26678.79|26598.79|26678.8|26598.8|26680.2|26600.2|26678.79|26598.79|10
1733509370000|2024-12-06 18:22:50|26678.65|26598.65|26680.43|26600.43|26680.54|26600.54|26676.54|26596.54|10
1733509380000|2024-12-06 18:23:00|26680.08|26600.08|26685.22|26605.22|26685.22|26605.22|26680.08|26600.08|10
1733509390000|2024-12-06 18:23:10|26686.78|26606.78|26686.07|26606.07|26687.9|26607.9|26686.07|26606.07|10
1733509400000|2024-12-06 18:23:20|26686.38|26606.38|26683.71|26603.71|26686.38|26606.38|26683.33|26603.33|10
1733509410000|2024-12-06 18:23:30|26682.87|26602.87|26675.73|26595.73|26682.87|26602.87|26675.73|26595.73|10
1733509420000|2024-12-06 18:23:40|26672.87|26592.87|26672.21|26592.21|26672.87|26592.87|26671.7|26591.7|10
1733509430000|2024-12-06 18:23:50|26672.27|26592.27|26673.12|26593.12|26673.25|26593.25|26672.27|26592.27|10
1733509440000|2024-12-06 18:24:00|26673.71|26593.71|26671.99|26591.99|26673.96|26593.96|26670.98|26590.98|10
1733509450000|2024-12-06 18:24:10|26670.45|26590.45|26665.65|26585.65|26670.92|26590.92|26662.62|26582.62|10
1733509460000|2024-12-06 18:24:20|26666.39|26586.39|26664.46|26584.46|26666.39|26586.39|26664.46|26584.46|10
1733509470000|2024-12-06 18:24:30|26664.72|26584.72|26664.76|26584.76|26664.76|26584.76|26663.69|26583.69|10
1733509480000|2024-12-06 18:24:40|26664.04|26584.04|26664.51|26584.51|26664.69|26584.69|26662.76|26582.76|10
1733509490000|2024-12-06 18:24:50|26666.28|26586.28|26663.78|26583.78|26666.28|26586.28|26663.78|26583.78|10
1733509500000|2024-12-06 18:25:00|26663.88|26583.88|26664.04|26584.04|26664.04|26584.04|26661.6|26581.6|10
1733509510000|2024-12-06 18:25:10|26665.59|26585.59|26672.06|26592.06|26672.82|26592.82|26665.59|26585.59|10
1733509520000|2024-12-06 18:25:20|26672.62|26592.62|26673.69|26593.69|26673.76|26593.76|26672.28|26592.28|10
1733509530000|2024-12-06 18:25:30|26673.4|26593.4|26677.85|26597.85|26677.85|26597.85|26673.4|26593.4|10
1733509540000|2024-12-06 18:25:40|26680.11|26600.11|26680.15|26600.15|26680.63|26600.63|26679.77|26599.77|10
1733509550000|2024-12-06 18:25:50|26680.31|26600.31|26681.63|26601.63|26682.33|26602.33|26680.31|26600.31|10
1733509560000|2024-12-06 18:26:00|26681.56|26601.56|26679.5|26599.5|26682.22|26602.22|26679.5|26599.5|10
1733509570000|2024-12-06 18:26:10|26679.79|26599.79|26680.88|26600.88|26680.88|26600.88|26678.23|26598.23|10
1733509580000|2024-12-06 18:26:20|26681.38|26601.38|26684.97|26604.97|26686.14|26606.14|26681.38|26601.38|10
1733509590000|2024-12-06 18:26:30|26683.93|26603.93|26685.98|26605.98|26688.44|26608.44|26683.93|26603.93|10
1733509600000|2024-12-06 18:26:40|26686.07|26606.07|26690.43|26610.43|26690.43|26610.43|26685.8|26605.8|10
1733509610000|2024-12-06 18:26:50|26690.87|26610.87|26691.26|26611.26|26691.26|26611.26|26690.52|26610.52|9
1733509620000|2024-12-06 18:27:00|26691.06|26611.06|26692.1|26612.1|26692.1|26612.1|26690.74|26610.74|10
1733509630000|2024-12-06 18:27:10|26692.86|26612.86|26698.35|26618.35|26698.35|26618.35|26692.61|26612.61|10
1733509640000|2024-12-06 18:27:20|26698.63|26618.63|26699.12|26619.12|26699.85|26619.85|26698.6|26618.6|10
1733509650000|2024-12-06 18:27:30|26699.37|26619.37|26702.42|26622.42|26702.42|26622.42|26698.23|26618.23|10
1733509660000|2024-12-06 18:27:40|26702.32|26622.32|26706.95|26626.95|26707.11|26627.11|26702.32|26622.32|10
1733509670000|2024-12-06 18:27:50|26706.8|26626.8|26708.93|26628.93|26708.93|26628.93|26706.31|26626.31|10
1733509680000|2024-12-06 18:28:00|26709.37|26629.37|26711.24|26631.24|26711.24|26631.24|26709.23|26629.23|10
1733509690000|2024-12-06 18:28:10|26711.2|26631.2|26711.44|26631.44|26712.06|26632.06|26710.91|26630.91|10
1733509700000|2024-12-06 18:28:20|26711.14|26631.14|26713.23|26633.23|26713.23|26633.23|26711.14|26631.14|10
1733509710000|2024-12-06 18:28:30|26714.09|26634.09|26716.27|26636.27|26716.27|26636.27|26714.09|26634.09|10
1733509720000|2024-12-06 18:28:40|26716.08|26636.08|26713|26633|26716.17|26636.17|26713|26633|10
1733509730000|2024-12-06 18:28:50|26713.25|26633.25|26715.65|26635.65|26715.65|26635.65|26712.8|26632.8|10
1733509740000|2024-12-06 18:29:00|26715.7|26635.7|26716.79|26636.79|26717.05|26637.05|26715.7|26635.7|10
1733509750000|2024-12-06 18:29:10|26716.77|26636.77|26716.92|26636.92|26717.31|26637.31|26715.65|26635.65|10
1733509760000|2024-12-06 18:29:20|26711.22|26631.22|26705.88|26625.88|26711.22|26631.22|26705.88|26625.88|10
1733509770000|2024-12-06 18:29:30|26705.51|26625.51|26706.79|26626.79|26706.79|26626.79|26704.95|26624.95|10
1733509780000|2024-12-06 18:29:40|26705.66|26625.66|26704.5|26624.5|26705.86|26625.86|26703.95|26623.95|10
1733509790000|2024-12-06 18:29:50|26703.44|26623.44|26699.52|26619.52|26703.44|26623.44|26699.52|26619.52|10
1733509800000|2024-12-06 18:30:00|26699.19|26619.19|26694.25|26614.25|26699.19|26619.19|26693.12|26613.12|10
1733509810000|2024-12-06 18:30:10|26694.4|26614.4|26695.68|26615.68|26695.96|26615.96|26694.4|26614.4|10
1733509820000|2024-12-06 18:30:20|26695.79|26615.79|26697.87|26617.87|26698.13|26618.13|26695.79|26615.79|10
1733509830000|2024-12-06 18:30:30|26697.4|26617.4|26699.95|26619.95|26700.67|26620.67|26697.4|26617.4|10
1733509840000|2024-12-06 18:30:40|26700.22|26620.22|26697.11|26617.11|26700.22|26620.22|26696.24|26616.24|10
1733509850000|2024-12-06 18:30:50|26696.07|26616.07|26695.9|26615.9|26698.81|26618.81|26695.83|26615.83|10
1733509860000|2024-12-06 18:31:00|26695.04|26615.04|26686.56|26606.56|26695.04|26615.04|26686.56|26606.56|10
1733509870000|2024-12-06 18:31:10|26685.99|26605.99|26684.81|26604.81|26685.99|26605.99|26684.57|26604.57|10
1733509880000|2024-12-06 18:31:20|26684.24|26604.24|26688.69|26608.69|26688.69|26608.69|26684.24|26604.24|10
1733509890000|2024-12-06 18:31:30|26688.87|26608.87|26688.38|26608.38|26689.93|26609.93|26688.09|26608.09|10
1733509900000|2024-12-06 18:31:40|26687.4|26607.4|26682.44|26602.44|26687.58|26607.58|26681.36|26601.36|10
1733509910000|2024-12-06 18:31:50|26682.49|26602.49|26687.92|26607.92|26688.19|26608.19|26681.9|26601.9|10
1733509920000|2024-12-06 18:32:00|26687.46|26607.46|26696.43|26616.43|26696.43|26616.43|26687.46|26607.46|10
1733509930000|2024-12-06 18:32:10|26695.92|26615.92|26698.65|26618.65|26698.91|26618.91|26695.92|26615.92|10
1733509940000|2024-12-06 18:32:20|26698.81|26618.81|26698.38|26618.38|26702.53|26622.53|26698.27|26618.27|10
1733509950000|2024-12-06 18:32:30|26697.61|26617.61|26689.11|26609.11|26697.61|26617.61|26689.11|26609.11|10
1733509960000|2024-12-06 18:32:40|26688.76|26608.76|26684.42|26604.42|26688.76|26608.76|26682.77|26602.77|10
1733509970000|2024-12-06 18:32:50|26685.33|26605.33|26684.91|26604.91|26685.34|26605.34|26682.74|26602.74|10
1733509980000|2024-12-06 18:33:00|26685.58|26605.58|26685.4|26605.4|26685.65|26605.65|26683.41|26603.41|10
1733509990000|2024-12-06 18:33:10|26684.26|26604.26|26682.38|26602.38|26684.26|26604.26|26680.83|26600.83|10
1733510000000|2024-12-06 18:33:20|26682.41|26602.41|26683.8|26603.8|26683.83|26603.83|26682.41|26602.41|10
1733510010000|2024-12-06 18:33:30|26684.19|26604.19|26685.26|26605.26|26685.26|26605.26|26683.6|26603.6|9
1733510020000|2024-12-06 18:33:40|26685.41|26605.41|26685.39|26605.39|26686.38|26606.38|26685.15|26605.15|10
1733510030000|2024-12-06 18:33:50|26685.63|26605.63|26695.9|26615.9|26695.9|26615.9|26685.63|26605.63|10
1733510040000|2024-12-06 18:34:00|26694.5|26614.5|26694.55|26614.55|26694.67|26614.67|26692.92|26612.92|10
1733510050000|2024-12-06 18:34:10|26695.22|26615.22|26695.13|26615.13|26695.6|26615.6|26693.78|26613.78|10
1733510060000|2024-12-06 18:34:20|26695.21|26615.21|26691.64|26611.64|26701.69|26621.69|26690.77|26610.77|10
1733510070000|2024-12-06 18:34:30|26691.49|26611.49|26682.58|26602.58|26691.49|26611.49|26682.58|26602.58|10
1733510080000|2024-12-06 18:34:40|26681.79|26601.79|26680.48|26600.48|26683.38|26603.38|26680.13|26600.13|10
1733510090000|2024-12-06 18:34:50|26680.73|26600.73|26686.54|26606.54|26686.63|26606.63|26680.31|26600.31|10
1733510100000|2024-12-06 18:35:00|26686.01|26606.01|26686.06|26606.06|26686.06|26606.06|26684.48|26604.48|10
1733510110000|2024-12-06 18:35:10|26686.51|26606.51|26687.1|26607.1|26687.1|26607.1|26684.1|26604.1|10
1733510120000|2024-12-06 18:35:20|26687.74|26607.74|26684.81|26604.81|26687.74|26607.74|26684.38|26604.38|9
1733510130000|2024-12-06 18:35:30|26685.57|26605.57|26680.29|26600.29|26686.93|26606.93|26680.29|26600.29|10
1733510140000|2024-12-06 18:35:40|26677.92|26597.92|26671.24|26591.24|26677.92|26597.92|26671.05|26591.05|10
1733510150000|2024-12-06 18:35:50|26671.34|26591.34|26672.49|26592.49|26673.39|26593.39|26670.93|26590.93|10
1733510160000|2024-12-06 18:36:00|26672.89|26592.89|26675.67|26595.67|26675.67|26595.67|26671.8|26591.8|10
1733510170000|2024-12-06 18:36:10|26676.33|26596.33|26676.51|26596.51|26676.51|26596.51|26674.76|26594.76|10
1733510180000|2024-12-06 18:36:20|26676.68|26596.68|26691.63|26611.63|26691.63|26611.63|26676.68|26596.68|10
1733510190000|2024-12-06 18:36:30|26691.12|26611.12|26688.83|26608.83|26691.79|26611.79|26688.83|26608.83|10
1733510200000|2024-12-06 18:36:40|26687.71|26607.71|26687.02|26607.02|26687.71|26607.71|26684.39|26604.39|10
1733510210000|2024-12-06 18:36:50|26687.01|26607.01|26695.8|26615.8|26695.8|26615.8|26687.01|26607.01|10
1733510220000|2024-12-06 18:37:00|26697.28|26617.28|26699.44|26619.44|26699.44|26619.44|26697.28|26617.28|10
1733510230000|2024-12-06 18:37:10|26699.37|26619.37|26702.18|26622.18|26702.18|26622.18|26699.22|26619.22|10
1733510240000|2024-12-06 18:37:20|26702.02|26622.02|26698.36|26618.36|26702.02|26622.02|26697.91|26617.91|10
1733510250000|2024-12-06 18:37:30|26698.54|26618.54|26699.49|26619.49|26699.49|26619.49|26695.27|26615.27|10
1733510260000|2024-12-06 18:37:40|26700.07|26620.07|26699.62|26619.62|26701.39|26621.39|26698.68|26618.68|10
1733510270000|2024-12-06 18:37:50|26701.11|26621.11|26693.06|26613.06|26701.8|26621.8|26692.28|26612.28|10
1733510280000|2024-12-06 18:38:00|26693.31|26613.31|26697.46|26617.46|26697.46|26617.46|26692.08|26612.08|10
1733510290000|2024-12-06 18:38:10|26696.91|26616.91|26695.31|26615.31|26697.24|26617.24|26692.48|26612.48|10
1733510300000|2024-12-06 18:38:20|26694.95|26614.95|26695.43|26615.43|26695.54|26615.54|26693.24|26613.24|10
1733510310000|2024-12-06 18:38:30|26695.5|26615.5|26695.28|26615.28|26695.82|26615.82|26695.08|26615.08|10
1733510320000|2024-12-06 18:38:40|26695.7|26615.7|26694.39|26614.39|26695.7|26615.7|26693.94|26613.94|10
1733510330000|2024-12-06 18:38:50|26694.47|26614.47|26696.48|26616.48|26696.48|26616.48|26694.47|26614.47|10
1733510340000|2024-12-06 18:39:00|26696.6|26616.6|26700.49|26620.49|26700.49|26620.49|26696.38|26616.38|10
1733510350000|2024-12-06 18:39:10|26700.24|26620.24|26699.12|26619.12|26700.7|26620.7|26699.09|26619.09|10
1733510360000|2024-12-06 18:39:20|26699.71|26619.71|26701.78|26621.78|26702.17|26622.17|26698.53|26618.53|10
1733510370000|2024-12-06 18:39:30|26701.75|26621.75|26698.37|26618.37|26701.75|26621.75|26697.97|26617.97|10
1733510380000|2024-12-06 18:39:40|26697.97|26617.97|26702.87|26622.87|26705.33|26625.33|26697.97|26617.97|10
1733510390000|2024-12-06 18:39:50|26702.92|26622.92|26704.84|26624.84|26705.86|26625.86|26702.62|26622.62|10
1733510400000|2024-12-06 18:40:00|26704.91|26624.91|26700.58|26620.58|26704.91|26624.91|26700.58|26620.58|9
1733510410000|2024-12-06 18:40:10|26701.21|26621.21|26696|26616|26702|26622|26695.8|26615.8|9
1733510420000|2024-12-06 18:40:20|26695.77|26615.77|26695.11|26615.11|26695.77|26615.77|26694.86|26614.86|10
1733510430000|2024-12-06 18:40:30|26695.92|26615.92|26700.09|26620.09|26700.31|26620.31|26695.92|26615.92|10
1733510440000|2024-12-06 18:40:40|26700.96|26620.96|26701.18|26621.18|26703.83|26623.83|26700.27|26620.27|10
1733510450000|2024-12-06 18:40:50|26701.45|26621.45|26699.11|26619.11|26702.65|26622.65|26699.11|26619.11|10
1733510460000|2024-12-06 18:41:00|26699.31|26619.31|26695.92|26615.92|26699.31|26619.31|26695.92|26615.92|10
1733510470000|2024-12-06 18:41:10|26694.9|26614.9|26695.65|26615.65|26695.83|26615.83|26692.39|26612.39|10
1733510480000|2024-12-06 18:41:20|26695.61|26615.61|26697.21|26617.21|26697.72|26617.72|26695.28|26615.28|10
1733510490000|2024-12-06 18:41:30|26696.95|26616.95|26699.6|26619.6|26699.6|26619.6|26696.67|26616.67|10
1733510500000|2024-12-06 18:41:40|26699.43|26619.43|26701.72|26621.72|26701.72|26621.72|26699.15|26619.15|9
1733510510000|2024-12-06 18:41:50|26701.21|26621.21|26695.48|26615.48|26701.21|26621.21|26695.06|26615.06|10
1733510520000|2024-12-06 18:42:00|26694.37|26614.37|26691.55|26611.55|26694.37|26614.37|26690.03|26610.03|10
1733510530000|2024-12-06 18:42:10|26692.39|26612.39|26693.15|26613.15|26693.69|26613.69|26692.35|26612.35|10
1733510540000|2024-12-06 18:42:20|26693.65|26613.65|26694.64|26614.64|26694.87|26614.87|26693.65|26613.65|9
1733510550000|2024-12-06 18:42:30|26694.9|26614.9|26689.17|26609.17|26695.62|26615.62|26689.17|26609.17|10
1733510560000|2024-12-06 18:42:40|26689.45|26609.45|26679.32|26599.32|26689.45|26609.45|26679.32|26599.32|10
1733510570000|2024-12-06 18:42:50|26677.63|26597.63|26677.74|26597.74|26678.04|26598.04|26677.13|26597.13|10
1733510580000|2024-12-06 18:43:00|26678.12|26598.12|26676.64|26596.64|26679.28|26599.28|26676.51|26596.51|10
1733510590000|2024-12-06 18:43:10|26676.72|26596.72|26671.59|26591.59|26676.72|26596.72|26671.59|26591.59|10
1733510600000|2024-12-06 18:43:20|26671.62|26591.62|26672.8|26592.8|26673|26593|26671.46|26591.46|10
1733510610000|2024-12-06 18:43:30|26672.93|26592.93|26673.65|26593.65|26674.52|26594.52|26672.67|26592.67|10
1733510620000|2024-12-06 18:43:40|26672.97|26592.97|26673.56|26593.56|26674.24|26594.24|26672.3|26592.3|10
1733510630000|2024-12-06 18:43:50|26673.39|26593.39|26672.53|26592.53|26673.39|26593.39|26671.79|26591.79|10
1733510640000|2024-12-06 18:44:00|26671.79|26591.79|26668.65|26588.65|26671.79|26591.79|26668.65|26588.65|10
1733510650000|2024-12-06 18:44:10|26668.34|26588.34|26662.64|26582.64|26668.34|26588.34|26662.64|26582.64|10
1733510660000|2024-12-06 18:44:20|26661.57|26581.57|26656.99|26576.99|26661.57|26581.57|26656.99|26576.99|10
1733510670000|2024-12-06 18:44:30|26657.47|26577.47|26674.35|26594.35|26674.66|26594.66|26656.79|26576.79|10
1733510680000|2024-12-06 18:44:40|26673.89|26593.89|26673.41|26593.41|26675.5|26595.5|26673.41|26593.41|10
1733510690000|2024-12-06 18:44:50|26672.72|26592.72|26670.15|26590.15|26672.72|26592.72|26670.15|26590.15|10
1733510700000|2024-12-06 18:45:00|26669.52|26589.52|26668.44|26588.44|26670.73|26590.73|26668.13|26588.13|10
1733510710000|2024-12-06 18:45:10|26668.43|26588.43|26675.22|26595.22|26675.22|26595.22|26668.32|26588.32|10
1733510720000|2024-12-06 18:45:20|26675.36|26595.36|26678.37|26598.37|26681.54|26601.54|26675.36|26595.36|10
1733510730000|2024-12-06 18:45:30|26679.24|26599.24|26676.61|26596.61|26679.24|26599.24|26675.11|26595.11|10
1733510740000|2024-12-06 18:45:40|26676.24|26596.24|26678.21|26598.21|26680.31|26600.31|26676.19|26596.19|10
1733510750000|2024-12-06 18:45:50|26678.3|26598.3|26673.31|26593.31|26678.3|26598.3|26664.93|26584.93|10
1733510760000|2024-12-06 18:46:00|26675.55|26595.55|26673.81|26593.81|26676.34|26596.34|26673.81|26593.81|10
1733510770000|2024-12-06 18:46:10|26673.06|26593.06|26672.69|26592.69|26673.06|26593.06|26669.59|26589.59|10
1733510780000|2024-12-06 18:46:20|26670.94|26590.94|26673.03|26593.03|26673.03|26593.03|26670.94|26590.94|10
1733510790000|2024-12-06 18:46:30|26673.41|26593.41|26678.47|26598.47|26678.47|26598.47|26673.41|26593.41|10
1733510800000|2024-12-06 18:46:40|26679.39|26599.39|26686.84|26606.84|26686.84|26606.84|26679.39|26599.39|10
1733510810000|2024-12-06 18:46:50|26686.24|26606.24|26689.23|26609.23|26689.62|26609.62|26686.24|26606.24|10
1733510820000|2024-12-06 18:47:00|26689.14|26609.14|26688.96|26608.96|26689.68|26609.68|26687.75|26607.75|10
1733510830000|2024-12-06 18:47:10|26689.46|26609.46|26689.38|26609.38|26690.49|26610.49|26688.31|26608.31|10
1733510840000|2024-12-06 18:47:20|26688.33|26608.33|26690.95|26610.95|26690.95|26610.95|26688.18|26608.18|10
1733510850000|2024-12-06 18:47:30|26690.73|26610.73|26689.87|26609.87|26690.73|26610.73|26689.87|26609.87|10
1733510860000|2024-12-06 18:47:40|26690.27|26610.27|26693.22|26613.22|26693.22|26613.22|26690.27|26610.27|10
1733510870000|2024-12-06 18:47:50|26693.45|26613.45|26694.96|26614.96|26695.02|26615.02|26693.44|26613.44|10
1733510880000|2024-12-06 18:48:00|26695.02|26615.02|26699.02|26619.02|26699.33|26619.33|26694.61|26614.61|10
1733510890000|2024-12-06 18:48:10|26698.9|26618.9|26701.05|26621.05|26701.52|26621.52|26698.9|26618.9|10
1733510900000|2024-12-06 18:48:20|26700.79|26620.79|26703.45|26623.45|26703.45|26623.45|26700.79|26620.79|10
1733510910000|2024-12-06 18:48:30|26703.84|26623.84|26704.59|26624.59|26706.28|26626.28|26703.84|26623.84|10
1733510920000|2024-12-06 18:48:40|26704.26|26624.26|26702.72|26622.72|26704.58|26624.58|26701.96|26621.96|10
1733510930000|2024-12-06 18:48:50|26705.22|26625.22|26708.69|26628.69|26708.69|26628.69|26705.22|26625.22|10
1733510940000|2024-12-06 18:49:00|26709.55|26629.55|26708.04|26628.04|26709.55|26629.55|26707.64|26627.64|10
1733510950000|2024-12-06 18:49:10|26708.1|26628.1|26705.47|26625.47|26708.1|26628.1|26704.75|26624.75|10
1733510960000|2024-12-06 18:49:20|26705.42|26625.42|26703.58|26623.58|26705.42|26625.42|26702.78|26622.78|9
1733510970000|2024-12-06 18:49:30|26703.94|26623.94|26700.74|26620.74|26704.65|26624.65|26700.74|26620.74|10
1733510980000|2024-12-06 18:49:40|26699.97|26619.97|26711.32|26631.32|26711.93|26631.93|26694.76|26614.76|10
1733510990000|2024-12-06 18:49:50|26711.22|26631.22|26707.47|26627.47|26711.22|26631.22|26707.47|26627.47|9
1733511000000|2024-12-06 18:50:00|26706.71|26626.71|26711.55|26631.55|26711.55|26631.55|26706.06|26626.06|10
1733511010000|2024-12-06 18:50:10|26713.75|26633.75|26716.58|26636.58|26716.69|26636.69|26713.75|26633.75|10
1733511020000|2024-12-06 18:50:20|26715.03|26635.03|26715.49|26635.49|26716|26636|26714.25|26634.25|10
1733511030000|2024-12-06 18:50:30|26714.9|26634.9|26713.12|26633.12|26714.9|26634.9|26713|26633|10
1733511040000|2024-12-06 18:50:40|26713.43|26633.43|26708.88|26628.88|26713.43|26633.43|26708.88|26628.88|10
1733511050000|2024-12-06 18:50:50|26706.5|26626.5|26702.07|26622.07|26707.42|26627.42|26702.07|26622.07|10
1733511060000|2024-12-06 18:51:00|26701.98|26621.98|26699.02|26619.02|26703.34|26623.34|26699.02|26619.02|10
1733511070000|2024-12-06 18:51:10|26698.76|26618.76|26701.58|26621.58|26701.58|26621.58|26698.6|26618.6|10
1733511080000|2024-12-06 18:51:20|26701.22|26621.22|26703.43|26623.43|26703.46|26623.46|26701.22|26621.22|10
1733511090000|2024-12-06 18:51:30|26704.06|26624.06|26707.47|26627.47|26707.52|26627.52|26703.53|26623.53|10
1733511100000|2024-12-06 18:51:40|26708.15|26628.15|26702.81|26622.81|26708.44|26628.44|26702.33|26622.33|10
1733511110000|2024-12-06 18:51:50|26703.57|26623.57|26702.63|26622.63|26704.82|26624.82|26702.5|26622.5|10
1733511120000|2024-12-06 18:52:00|26702.61|26622.61|26700.48|26620.48|26702.61|26622.61|26700.17|26620.17|10
1733511130000|2024-12-06 18:52:10|26700.32|26620.32|26701.83|26621.83|26701.98|26621.98|26699.81|26619.81|10
1733511140000|2024-12-06 18:52:20|26702.62|26622.62|26700.94|26620.94|26702.62|26622.62|26700.34|26620.34|10
1733511150000|2024-12-06 18:52:30|26701.48|26621.48|26703.68|26623.68|26703.68|26623.68|26701.48|26621.48|10
1733511160000|2024-12-06 18:52:40|26704.33|26624.33|26703.76|26623.76|26704.97|26624.97|26703.56|26623.56|9
1733511170000|2024-12-06 18:52:50|26703.6|26623.6|26704.99|26624.99|26705.18|26625.18|26702.77|26622.77|10
1733511180000|2024-12-06 18:53:00|26704.92|26624.92|26706.02|26626.02|26706.02|26626.02|26702.73|26622.73|10
1733511190000|2024-12-06 18:53:10|26706.68|26626.68|26703.1|26623.1|26707.07|26627.07|26703.08|26623.08|10
1733511200000|2024-12-06 18:53:20|26702.27|26622.27|26707.7|26627.7|26707.7|26627.7|26700.96|26620.96|9
1733511210000|2024-12-06 18:53:30|26707.24|26627.24|26710.87|26630.87|26710.87|26630.87|26704.57|26624.57|10
1733511220000|2024-12-06 18:53:40|26710.49|26630.49|26708.4|26628.4|26710.79|26630.79|26708.07|26628.07|10
1733511230000|2024-12-06 18:53:50|26708.69|26628.69|26706.67|26626.67|26708.99|26628.99|26706.67|26626.67|10
1733511240000|2024-12-06 18:54:00|26706.95|26626.95|26708.13|26628.13|26708.3|26628.3|26706.95|26626.95|10
1733511250000|2024-12-06 18:54:10|26708.77|26628.77|26710.12|26630.12|26710.12|26630.12|26707.75|26627.75|10
1733511260000|2024-12-06 18:54:20|26712.34|26632.34|26713.93|26633.93|26715.66|26635.66|26712.34|26632.34|10
1733511270000|2024-12-06 18:54:30|26713.65|26633.65|26700|26620|26713.85|26633.85|26699.08|26619.08|10
1733511280000|2024-12-06 18:54:40|26701.14|26621.14|26699.79|26619.79|26701.78|26621.78|26699.26|26619.26|10
1733511290000|2024-12-06 18:54:50|26702.31|26622.31|26704.83|26624.83|26704.9|26624.9|26702.31|26622.31|9
1733511300000|2024-12-06 18:55:00|26704.81|26624.81|26702.16|26622.16|26704.94|26624.94|26702.16|26622.16|10
1733511310000|2024-12-06 18:55:10|26701.47|26621.47|26695.73|26615.73|26701.47|26621.47|26695.73|26615.73|10
1733511320000|2024-12-06 18:55:20|26695.68|26615.68|26692.53|26612.53|26696.85|26616.85|26692.53|26612.53|10
1733511330000|2024-12-06 18:55:30|26691.92|26611.92|26694.61|26614.61|26694.61|26614.61|26691.63|26611.63|10
1733511340000|2024-12-06 18:55:40|26694.58|26614.58|26695.39|26615.39|26697.05|26617.05|26694.58|26614.58|10
1733511350000|2024-12-06 18:55:50|26695.4|26615.4|26696.86|26616.86|26697.45|26617.45|26695.4|26615.4|10
1733511360000|2024-12-06 18:56:00|26697.04|26617.04|26697.85|26617.85|26697.96|26617.96|26697.03|26617.03|10
1733511370000|2024-12-06 18:56:10|26698.53|26618.53|26702.58|26622.58|26702.58|26622.58|26698.53|26618.53|10
1733511380000|2024-12-06 18:56:20|26702.77|26622.77|26702.43|26622.43|26703.52|26623.52|26702.43|26622.43|10
1733511390000|2024-12-06 18:56:30|26702.55|26622.55|26706.72|26626.72|26706.72|26626.72|26702.55|26622.55|10
1733511400000|2024-12-06 18:56:40|26707.23|26627.23|26706.62|26626.62|26707.38|26627.38|26706.62|26626.62|10
1733511410000|2024-12-06 18:56:50|26706.49|26626.49|26704.17|26624.17|26706.59|26626.59|26704.17|26624.17|10
1733511420000|2024-12-06 18:57:00|26704.54|26624.54|26705.82|26625.82|26706.03|26626.03|26704.24|26624.24|10
1733511430000|2024-12-06 18:57:10|26705.74|26625.74|26706.94|26626.94|26706.94|26626.94|26704.18|26624.18|10
1733511440000|2024-12-06 18:57:20|26707.08|26627.08|26708.49|26628.49|26708.56|26628.56|26706.54|26626.54|10
1733511450000|2024-12-06 18:57:30|26708.48|26628.48|26706.36|26626.36|26708.48|26628.48|26704.82|26624.82|10
1733511460000|2024-12-06 18:57:40|26706.55|26626.55|26707.04|26627.04|26707.45|26627.45|26704.62|26624.62|10
1733511470000|2024-12-06 18:57:50|26707.21|26627.21|26710.61|26630.61|26710.61|26630.61|26707.21|26627.21|10
1733511480000|2024-12-06 18:58:00|26710.7|26630.7|26709.96|26629.96|26711.79|26631.79|26709.13|26629.13|9
1733511490000|2024-12-06 18:58:10|26709.57|26629.57|26707.22|26627.22|26709.57|26629.57|26706.98|26626.98|10
1733511500000|2024-12-06 18:58:20|26707.36|26627.36|26711.09|26631.09|26711.09|26631.09|26707.36|26627.36|10
1733511510000|2024-12-06 18:58:30|26710.39|26630.39|26709.12|26629.12|26710.7|26630.7|26708.89|26628.89|9
1733511520000|2024-12-06 18:58:40|26709.16|26629.16|26709.3|26629.3|26709.77|26629.77|26709.16|26629.16|10
1733511530000|2024-12-06 18:58:50|26708.16|26628.16|26707.82|26627.82|26708.16|26628.16|26706.69|26626.69|10
1733511540000|2024-12-06 18:59:00|26709.8|26629.8|26710.11|26630.11|26710.31|26630.31|26709.07|26629.07|10
1733511550000|2024-12-06 18:59:10|26709.45|26629.45|26710.55|26630.55|26711.19|26631.19|26709.45|26629.45|10
1733511560000|2024-12-06 18:59:20|26710.32|26630.32|26710.95|26630.95|26711.75|26631.75|26710.32|26630.32|10
1733511570000|2024-12-06 18:59:30|26710.37|26630.37|26703.16|26623.16|26710.37|26630.37|26703.08|26623.08|10
1733511580000|2024-12-06 18:59:40|26702.94|26622.94|26699.58|26619.58|26702.94|26622.94|26699.58|26619.58|10
1733511590000|2024-12-06 18:59:50|26699.02|26619.02|26694.03|26614.03|26699.02|26619.02|26692.56|26612.56|10
1733511600000|2024-12-06 19:00:00|26693.9|26613.9|26686.46|26606.46|26694.36|26614.36|26686.46|26606.46|10
1733511610000|2024-12-06 19:00:10|26684.89|26604.89|26683.72|26603.72|26684.89|26604.89|26682.92|26602.92|10
1733511620000|2024-12-06 19:00:20|26683.75|26603.75|26689.89|26609.89|26689.89|26609.89|26683.75|26603.75|10
1733511630000|2024-12-06 19:00:30|26690.88|26610.88|26690.44|26610.44|26692.05|26612.05|26690.15|26610.15|10
1733511640000|2024-12-06 19:00:40|26689.58|26609.58|26689.53|26609.53|26690.35|26610.35|26688.99|26608.99|10
1733511650000|2024-12-06 19:00:50|26689.81|26609.81|26690.61|26610.61|26690.92|26610.92|26689.81|26609.81|10
1733511660000|2024-12-06 19:01:00|26690.28|26610.28|26691.43|26611.43|26691.45|26611.45|26690.28|26610.28|10
1733511670000|2024-12-06 19:01:10|26692.93|26612.93|26692.54|26612.54|26693.76|26613.76|26692.25|26612.25|9
1733511680000|2024-12-06 19:01:20|26692.99|26612.99|26689.12|26609.12|26693.7|26613.7|26689.12|26609.12|10
1733511690000|2024-12-06 19:01:30|26688.25|26608.25|26678.88|26598.88|26688.25|26608.25|26678.88|26598.88|10
1733511700000|2024-12-06 19:01:40|26677.28|26597.28|26676.38|26596.38|26677.28|26597.28|26675.9|26595.9|10
1733511710000|2024-12-06 19:01:50|26675.57|26595.57|26676.14|26596.14|26676.31|26596.31|26673.88|26593.88|10
1733511720000|2024-12-06 19:02:00|26675.48|26595.48|26677.51|26597.51|26680.64|26600.64|26674.54|26594.54|10
1733511730000|2024-12-06 19:02:10|26676.63|26596.63|26677.62|26597.62|26678.16|26598.16|26676.24|26596.24|10
1733511740000|2024-12-06 19:02:20|26677.44|26597.44|26677.64|26597.64|26677.86|26597.86|26676.31|26596.31|10
1733511750000|2024-12-06 19:02:30|26679.3|26599.3|26682.62|26602.62|26683.11|26603.11|26679.3|26599.3|10
1733511760000|2024-12-06 19:02:40|26682.55|26602.55|26678.34|26598.34|26683.03|26603.03|26678.18|26598.18|9
1733511770000|2024-12-06 19:02:50|26679.85|26599.85|26682.68|26602.68|26682.68|26602.68|26678.81|26598.81|10
1733511780000|2024-12-06 19:03:00|26683.47|26603.47|26688.14|26608.14|26688.51|26608.51|26683.47|26603.47|10
1733511790000|2024-12-06 19:03:10|26689.72|26609.72|26693.61|26613.61|26694.76|26614.76|26689.72|26609.72|10
1733511800000|2024-12-06 19:03:20|26693.23|26613.23|26695.83|26615.83|26695.83|26615.83|26692.85|26612.85|10
1733511810000|2024-12-06 19:03:30|26696.02|26616.02|26693.61|26613.61|26696.02|26616.02|26693.61|26613.61|10
1733511820000|2024-12-06 19:03:40|26692.83|26612.83|26689.72|26609.72|26692.83|26612.83|26689.72|26609.72|10
1733511830000|2024-12-06 19:03:50|26689.82|26609.82|26689.31|26609.31|26690.74|26610.74|26689.02|26609.02|10
1733511840000|2024-12-06 19:04:00|26689.95|26609.95|26690.22|26610.22|26690.48|26610.48|26689.54|26609.54|9
1733511850000|2024-12-06 19:04:10|26690.52|26610.52|26687.56|26607.56|26690.52|26610.52|26686.15|26606.15|9
1733511860000|2024-12-06 19:04:20|26687.31|26607.31|26688.09|26608.09|26688.09|26608.09|26687.31|26607.31|10
1733511870000|2024-12-06 19:04:30|26688.37|26608.37|26689.59|26609.59|26689.95|26609.95|26687.83|26607.83|10
1733511880000|2024-12-06 19:04:40|26689.09|26609.09|26689|26609|26689.09|26609.09|26688.56|26608.56|10
1733511890000|2024-12-06 19:04:50|26689.03|26609.03|26687.93|26607.93|26689.57|26609.57|26687.93|26607.93|10
1733511900000|2024-12-06 19:05:00|26687.84|26607.84|26682.7|26602.7|26687.84|26607.84|26682.14|26602.14|10
1733511910000|2024-12-06 19:05:10|26683.08|26603.08|26683.07|26603.07|26683.25|26603.25|26681.53|26601.53|10
1733511920000|2024-12-06 19:05:20|26684.74|26604.74|26684.82|26604.82|26684.82|26604.82|26682.97|26602.97|10
1733511930000|2024-12-06 19:05:30|26684.92|26604.92|26684.03|26604.03|26686.42|26606.42|26684.01|26604.01|10
1733511940000|2024-12-06 19:05:40|26683.97|26603.97|26682.2|26602.2|26684.47|26604.47|26680.59|26600.59|10
1733511950000|2024-12-06 19:05:50|26682.19|26602.19|26680.18|26600.18|26682.19|26602.19|26680.03|26600.03|10
1733511960000|2024-12-06 19:06:00|26680.54|26600.54|26680.94|26600.94|26680.96|26600.96|26679.05|26599.05|10
1733511970000|2024-12-06 19:06:10|26681.91|26601.91|26686.55|26606.55|26687.74|26607.74|26681.91|26601.91|10
1733511980000|2024-12-06 19:06:20|26686.44|26606.44|26691.8|26611.8|26691.8|26611.8|26686.44|26606.44|10
1733511990000|2024-12-06 19:06:30|26692.46|26612.46|26696.41|26616.41|26696.41|26616.41|26692.46|26612.46|10
1733512000000|2024-12-06 19:06:40|26696.15|26616.15|26697.17|26617.17|26698.27|26618.27|26696.15|26616.15|10
1733512010000|2024-12-06 19:06:50|26697.58|26617.58|26717.44|26637.44|26717.44|26637.44|26697.32|26617.32|9
1733512020000|2024-12-06 19:07:00|26717.69|26637.69|26717.77|26637.77|26718.6|26638.6|26717.69|26637.69|10
1733512030000|2024-12-06 19:07:10|26717.59|26637.59|26719.02|26639.02|26719.02|26639.02|26717.59|26637.59|9
1733512040000|2024-12-06 19:07:20|26718.18|26638.18|26714.18|26634.18|26718.18|26638.18|26713.77|26633.77|10
1733512050000|2024-12-06 19:07:30|26713.83|26633.83|26716.21|26636.21|26716.73|26636.73|26713.83|26633.83|10
1733512060000|2024-12-06 19:07:40|26716.07|26636.07|26717.33|26637.33|26717.33|26637.33|26715.98|26635.98|10
1733512070000|2024-12-06 19:07:50|26717.23|26637.23|26719.99|26639.99|26719.99|26639.99|26717.23|26637.23|10
1733512080000|2024-12-06 19:08:00|26719.72|26639.72|26720.37|26640.37|26721.17|26641.17|26719.71|26639.71|10
1733512090000|2024-12-06 19:08:10|26721.04|26641.04|26724.91|26644.91|26725.35|26645.35|26721.04|26641.04|10
1733512100000|2024-12-06 19:08:20|26725.13|26645.13|26724.76|26644.76|26725.36|26645.36|26724.65|26644.65|10
1733512110000|2024-12-06 19:08:30|26723.85|26643.85|26728.85|26648.85|26728.85|26648.85|26722.75|26642.75|10
1733512120000|2024-12-06 19:08:40|26728.51|26648.51|26729.66|26649.66|26729.66|26649.66|26728.51|26648.51|10
1733512130000|2024-12-06 19:08:50|26729.68|26649.68|26726.28|26646.28|26729.72|26649.72|26725.67|26645.67|9
1733512140000|2024-12-06 19:09:00|26726.57|26646.57|26723.4|26643.4|26726.94|26646.94|26722.51|26642.51|10
1733512150000|2024-12-06 19:09:10|26724.13|26644.13|26726.06|26646.06|26727.09|26647.09|26724.13|26644.13|10
1733512160000|2024-12-06 19:09:20|26726.38|26646.38|26726.33|26646.33|26726.38|26646.38|26725.19|26645.19|10
1733512170000|2024-12-06 19:09:30|26726.78|26646.78|26729.01|26649.01|26729.01|26649.01|26726.78|26646.78|10
1733512180000|2024-12-06 19:09:40|26728.45|26648.45|26728.42|26648.42|26729.05|26649.05|26727.85|26647.85|10
1733512190000|2024-12-06 19:09:50|26728.6|26648.6|26729.05|26649.05|26729.6|26649.6|26728.6|26648.6|10
1733512200000|2024-12-06 19:10:00|26729.09|26649.09|26729.08|26649.08|26731.1|26651.1|26728.61|26648.61|9
1733512210000|2024-12-06 19:10:10|26729.53|26649.53|26727.32|26647.32|26729.53|26649.53|26727.32|26647.32|9
1733512220000|2024-12-06 19:10:20|26727.21|26647.21|26731.79|26651.79|26731.79|26651.79|26727.21|26647.21|10
1733512230000|2024-12-06 19:10:30|26731.19|26651.19|26729.09|26649.09|26731.27|26651.27|26729.09|26649.09|10
1733512240000|2024-12-06 19:10:40|26729.5|26649.5|26729.97|26649.97|26732.51|26652.51|26729.33|26649.33|10
1733512250000|2024-12-06 19:10:50|26730.19|26650.19|26737.78|26657.78|26737.78|26657.78|26730.19|26650.19|10
1733512260000|2024-12-06 19:11:00|26737.83|26657.83|26736.1|26656.1|26737.94|26657.94|26736.1|26656.1|10
1733512270000|2024-12-06 19:11:10|26735.47|26655.47|26734.09|26654.09|26735.47|26655.47|26734.09|26654.09|10
1733512280000|2024-12-06 19:11:20|26734.52|26654.52|26733.03|26653.03|26734.52|26654.52|26732.91|26652.91|10
1733512290000|2024-12-06 19:11:30|26733.11|26653.11|26734.52|26654.52|26734.52|26654.52|26732.1|26652.1|10
1733512300000|2024-12-06 19:11:40|26734.44|26654.44|26735.4|26655.4|26735.42|26655.42|26734.44|26654.44|10
1733512310000|2024-12-06 19:11:50|26735.69|26655.69|26722.5|26642.5|26738.35|26658.35|26722.5|26642.5|10
1733512320000|2024-12-06 19:12:00|26721.92|26641.92|26721.01|26641.01|26721.92|26641.92|26720.01|26640.01|10
1733512330000|2024-12-06 19:12:10|26721.79|26641.79|26720.63|26640.63|26723.02|26643.02|26720.63|26640.63|10
1733512340000|2024-12-06 19:12:20|26720.04|26640.04|26724.07|26644.07|26724.07|26644.07|26719.72|26639.72|9
1733512350000|2024-12-06 19:12:30|26725.12|26645.12|26727.06|26647.06|26728.16|26648.16|26725.12|26645.12|10
1733512360000|2024-12-06 19:12:40|26727.67|26647.67|26730.22|26650.22|26730.22|26650.22|26727.19|26647.19|9
1733512370000|2024-12-06 19:12:50|26730.39|26650.39|26731.08|26651.08|26731.13|26651.13|26730.39|26650.39|9
1733512380000|2024-12-06 19:13:00|26731.23|26651.23|26729.57|26649.57|26731.39|26651.39|26728.22|26648.22|10
1733512390000|2024-12-06 19:13:10|26729.5|26649.5|26732.5|26652.5|26732.5|26652.5|26729.5|26649.5|10
1733512400000|2024-12-06 19:13:20|26732.68|26652.68|26731.45|26651.45|26732.68|26652.68|26731.45|26651.45|10
1733512410000|2024-12-06 19:13:30|26731.46|26651.46|26731.46|26651.46|26731.46|26651.46|26729.67|26649.67|10
1733512420000|2024-12-06 19:13:40|26731.52|26651.52|26731.61|26651.61|26732.45|26652.45|26731.49|26651.49|10
1733512430000|2024-12-06 19:13:50|26732.57|26652.57|26736.6|26656.6|26736.6|26656.6|26732.57|26652.57|10
1733512440000|2024-12-06 19:14:00|26737.37|26657.37|26739.62|26659.62|26739.63|26659.63|26737.32|26657.32|10
1733512450000|2024-12-06 19:14:10|26739.8|26659.8|26745.83|26665.83|26745.83|26665.83|26739.8|26659.8|10
1733512460000|2024-12-06 19:14:20|26746.68|26666.68|26749.15|26669.15|26749.15|26669.15|26746.68|26666.68|10
1733512470000|2024-12-06 19:14:30|26749.39|26669.39|26749.35|26669.35|26749.82|26669.82|26749.2|26669.2|10
1733512480000|2024-12-06 19:14:40|26750.62|26670.62|26750.94|26670.94|26751.23|26671.23|26750.54|26670.54|9
1733512490000|2024-12-06 19:14:50|26751.48|26671.48|26750.99|26670.99|26753.36|26673.36|26750.99|26670.99|10
1733512500000|2024-12-06 19:15:00|26749.89|26669.89|26748.3|26668.3|26749.89|26669.89|26748.17|26668.17|10
1733512510000|2024-12-06 19:15:10|26748.52|26668.52|26747.88|26667.88|26749.2|26669.2|26747.88|26667.88|10
1733512520000|2024-12-06 19:15:20|26748.17|26668.17|26754.34|26674.34|26755.61|26675.61|26748.17|26668.17|10
1733512530000|2024-12-06 19:15:30|26753.9|26673.9|26753.25|26673.25|26753.9|26673.9|26753.25|26673.25|10
1733512540000|2024-12-06 19:15:40|26753.03|26673.03|26749.93|26669.93|26753.03|26673.03|26749.11|26669.11|10
1733512550000|2024-12-06 19:15:50|26748.43|26668.43|26732.09|26652.09|26748.43|26668.43|26732.09|26652.09|10
1733512560000|2024-12-06 19:16:00|26732.4|26652.4|26733.79|26653.79|26733.79|26653.79|26732.4|26652.4|10
1733512570000|2024-12-06 19:16:10|26733.78|26653.78|26733.43|26653.43|26735.45|26655.45|26733.43|26653.43|10
1733512580000|2024-12-06 19:16:20|26733.11|26653.11|26732.99|26652.99|26734.15|26654.15|26732.26|26652.26|10
1733512590000|2024-12-06 19:16:30|26733.65|26653.65|26731.23|26651.23|26733.65|26653.65|26731.23|26651.23|10
1733512600000|2024-12-06 19:16:40|26732.43|26652.43|26728.82|26648.82|26732.43|26652.43|26728.82|26648.82|9
1733512610000|2024-12-06 19:16:50|26728.47|26648.47|26720.64|26640.64|26728.47|26648.47|26719.92|26639.92|10
1733512620000|2024-12-06 19:17:00|26720.51|26640.51|26719.15|26639.15|26720.51|26640.51|26718.35|26638.35|10
1733512630000|2024-12-06 19:17:10|26718.52|26638.52|26722.48|26642.48|26722.48|26642.48|26718.52|26638.52|10
1733512640000|2024-12-06 19:17:20|26722.01|26642.01|26724.13|26644.13|26724.13|26644.13|26721.36|26641.36|10
1733512650000|2024-12-06 19:17:30|26724.18|26644.18|26726.24|26646.24|26727.54|26647.54|26724.18|26644.18|10
1733512660000|2024-12-06 19:17:40|26725.5|26645.5|26722.58|26642.58|26725.93|26645.93|26722.34|26642.34|10
1733512670000|2024-12-06 19:17:50|26722.3|26642.3|26721.29|26641.29|26722.6|26642.6|26721.03|26641.03|10
1733512680000|2024-12-06 19:18:00|26721.89|26641.89|26723.03|26643.03|26723.03|26643.03|26720.07|26640.07|10
1733512690000|2024-12-06 19:18:10|26722.4|26642.4|26723.39|26643.39|26725.25|26645.25|26721.68|26641.68|10
1733512700000|2024-12-06 19:18:20|26723.8|26643.8|26722.3|26642.3|26723.8|26643.8|26721.06|26641.06|8
1733512710000|2024-12-06 19:18:30|26723.67|26643.67|26720.85|26640.85|26727.69|26647.69|26720.85|26640.85|10
1733512720000|2024-12-06 19:18:40|26720|26640|26719.54|26639.54|26720|26640|26719.04|26639.04|8
1733512730000|2024-12-06 19:18:50|26719.53|26639.53|26719.55|26639.55|26720.76|26640.76|26719.27|26639.27|10
1733512740000|2024-12-06 19:19:00|26719.8|26639.8|26716.61|26636.61|26721.05|26641.05|26716.61|26636.61|10
1733512750000|2024-12-06 19:19:10|26716.01|26636.01|26714.05|26634.05|26716.01|26636.01|26714.05|26634.05|10
1733512760000|2024-12-06 19:19:20|26714.14|26634.14|26712.32|26632.32|26714.14|26634.14|26712.23|26632.23|10
1733512770000|2024-12-06 19:19:30|26712.63|26632.63|26714.03|26634.03|26714.67|26634.67|26712.63|26632.63|10
1733512780000|2024-12-06 19:19:40|26714.49|26634.49|26714.35|26634.35|26714.49|26634.49|26712.69|26632.69|9
1733512790000|2024-12-06 19:19:50|26714.12|26634.12|26712.56|26632.56|26714.2|26634.2|26712.14|26632.14|10
1733512800000|2024-12-06 19:20:00|26712.64|26632.64|26710.56|26630.56|26712.64|26632.64|26708.63|26628.63|10
1733512810000|2024-12-06 19:20:10|26710.46|26630.46|26713.13|26633.13|26713.77|26633.77|26708.93|26628.93|10
1733512820000|2024-12-06 19:20:20|26713.32|26633.32|26720.86|26640.86|26720.86|26640.86|26713.32|26633.32|10
1733512830000|2024-12-06 19:20:30|26721.1|26641.1|26719.6|26639.6|26721.14|26641.14|26719.6|26639.6|10
1733512840000|2024-12-06 19:20:40|26719.68|26639.68|26722.78|26642.78|26722.84|26642.84|26719.67|26639.67|9
1733512850000|2024-12-06 19:20:50|26722.89|26642.89|26728.62|26648.62|26728.78|26648.78|26722.69|26642.69|10
1733512860000|2024-12-06 19:21:00|26728.04|26648.04|26728.78|26648.78|26730.67|26650.67|26728.04|26648.04|10
1733512870000|2024-12-06 19:21:10|26728.76|26648.76|26726.44|26646.44|26728.76|26648.76|26726.44|26646.44|10
1733512880000|2024-12-06 19:21:20|26726.04|26646.04|26724.95|26644.95|26726.04|26646.04|26724.95|26644.95|9
1733512890000|2024-12-06 19:21:30|26725.06|26645.06|26723.54|26643.54|26725.06|26645.06|26723.54|26643.54|10
1733512900000|2024-12-06 19:21:40|26723.64|26643.64|26726.16|26646.16|26726.17|26646.17|26723.64|26643.64|10
1733512910000|2024-12-06 19:21:50|26725.99|26645.99|26725.81|26645.81|26726.67|26646.67|26725.15|26645.15|9
1733512920000|2024-12-06 19:22:00|26725.46|26645.46|26723.87|26643.87|26725.69|26645.69|26723.87|26643.87|9
1733512930000|2024-12-06 19:22:10|26723.67|26643.67|26720.08|26640.08|26723.67|26643.67|26720.08|26640.08|9
1733512940000|2024-12-06 19:22:20|26719.61|26639.61|26719.62|26639.62|26722.14|26642.14|26719.33|26639.33|10
1733512950000|2024-12-06 19:22:30|26720.23|26640.23|26721.56|26641.56|26721.66|26641.66|26720.17|26640.17|10
1733512960000|2024-12-06 19:22:40|26722.61|26642.61|26723.89|26643.89|26723.89|26643.89|26722.52|26642.52|10
1733512970000|2024-12-06 19:22:50|26724.04|26644.04|26723.57|26643.57|26724.04|26644.04|26723.21|26643.21|10
1733512980000|2024-12-06 19:23:00|26723.61|26643.61|26723.22|26643.22|26724.09|26644.09|26723.06|26643.06|9
1733512990000|2024-12-06 19:23:10|26722.7|26642.7|26723.84|26643.84|26723.84|26643.84|26722.65|26642.65|10
1733513000000|2024-12-06 19:23:20|26723|26643|26726.23|26646.23|26726.23|26646.23|26723|26643|10
1733513010000|2024-12-06 19:23:30|26726.22|26646.22|26729.07|26649.07|26729.82|26649.82|26726.13|26646.13|10
1733513020000|2024-12-06 19:23:40|26729.18|26649.18|26730.68|26650.68|26730.7|26650.7|26728.91|26648.91|10
1733513030000|2024-12-06 19:23:50|26729.58|26649.58|26728.23|26648.23|26729.75|26649.75|26727.78|26647.78|10
1733513040000|2024-12-06 19:24:00|26728.78|26648.78|26735.83|26655.83|26735.83|26655.83|26728.78|26648.78|10
1733513050000|2024-12-06 19:24:10|26736.69|26656.69|26738.13|26658.13|26738.66|26658.66|26736.69|26656.69|10
1733513060000|2024-12-06 19:24:20|26739.1|26659.1|26740.09|26660.09|26740.19|26660.19|26738.51|26658.51|10
1733513070000|2024-12-06 19:24:30|26739.8|26659.8|26738.52|26658.52|26740.51|26660.51|26738.17|26658.17|10
1733513080000|2024-12-06 19:24:40|26738.46|26658.46|26736.14|26656.14|26738.46|26658.46|26736.04|26656.04|10
1733513090000|2024-12-06 19:24:50|26736.24|26656.24|26738.71|26658.71|26738.71|26658.71|26735.81|26655.81|10
1733513100000|2024-12-06 19:25:00|26738.62|26658.62|26739.16|26659.16|26739.17|26659.17|26738.62|26658.62|9
1733513110000|2024-12-06 19:25:10|26739.53|26659.53|26742.24|26662.24|26742.24|26662.24|26739.32|26659.32|10
1733513120000|2024-12-06 19:25:20|26742.02|26662.02|26743.4|26663.4|26743.63|26663.63|26741.25|26661.25|10
1733513130000|2024-12-06 19:25:30|26742.93|26662.93|26745.23|26665.23|26745.24|26665.24|26742.93|26662.93|9
1733513140000|2024-12-06 19:25:40|26744.45|26664.45|26743.27|26663.27|26744.45|26664.45|26742.59|26662.59|8
1733513150000|2024-12-06 19:25:50|26743.23|26663.23|26737.54|26657.54|26743.49|26663.49|26737.54|26657.54|10
1733513160000|2024-12-06 19:26:00|26737.17|26657.17|26731.62|26651.62|26737.17|26657.17|26731.62|26651.62|10
1733513170000|2024-12-06 19:26:10|26730.71|26650.71|26728.61|26648.61|26730.71|26650.71|26728.53|26648.53|9
1733513180000|2024-12-06 19:26:20|26726.5|26646.5|26726.21|26646.21|26726.75|26646.75|26726.06|26646.06|10
1733513190000|2024-12-06 19:26:30|26725.65|26645.65|26722.07|26642.07|26725.65|26645.65|26721.82|26641.82|9
1733513200000|2024-12-06 19:26:40|26722.16|26642.16|26721.74|26641.74|26722.29|26642.29|26721.39|26641.39|10
1733513210000|2024-12-06 19:26:50|26721.58|26641.58|26721.22|26641.22|26721.86|26641.86|26719.81|26639.81|10
1733513220000|2024-12-06 19:27:00|26721.7|26641.7|26722.18|26642.18|26723.57|26643.57|26721.7|26641.7|10
1733513230000|2024-12-06 19:27:10|26722.81|26642.81|26723.63|26643.63|26723.66|26643.66|26722.81|26642.81|10
1733513240000|2024-12-06 19:27:20|26723.7|26643.7|26731.2|26651.2|26731.2|26651.2|26723.7|26643.7|8
1733513250000|2024-12-06 19:27:30|26731.27|26651.27|26735.57|26655.57|26735.57|26655.57|26730.66|26650.66|9
1733513260000|2024-12-06 19:27:40|26736.93|26656.93|26733.59|26653.59|26736.93|26656.93|26733.43|26653.43|10
1733513270000|2024-12-06 19:27:50|26731.59|26651.59|26728.98|26648.98|26731.59|26651.59|26728.98|26648.98|10
1733513280000|2024-12-06 19:28:00|26729.34|26649.34|26725.94|26645.94|26729.34|26649.34|26725.94|26645.94|10
1733513290000|2024-12-06 19:28:10|26726.28|26646.28|26726.07|26646.07|26726.83|26646.83|26725.2|26645.2|10
1733513300000|2024-12-06 19:28:20|26726.44|26646.44|26729.85|26649.85|26730.39|26650.39|26726.14|26646.14|10
1733513310000|2024-12-06 19:28:30|26730.27|26650.27|26742.31|26662.31|26742.32|26662.32|26730.27|26650.27|10
1733513320000|2024-12-06 19:28:40|26741.79|26661.79|26744.55|26664.55|26744.55|26664.55|26741.38|26661.38|10
1733513330000|2024-12-06 19:28:50|26744.48|26664.48|26753.59|26673.59|26753.59|26673.59|26744.14|26664.14|10
1733513340000|2024-12-06 19:29:00|26754.35|26674.35|26752.16|26672.16|26754.47|26674.47|26752.16|26672.16|10
1733513350000|2024-12-06 19:29:10|26751.12|26671.12|26753.26|26673.26|26753.26|26673.26|26750.64|26670.64|10
1733513360000|2024-12-06 19:29:20|26753.68|26673.68|26756.75|26676.75|26757.11|26677.11|26753.68|26673.68|10
1733513370000|2024-12-06 19:29:30|26756.51|26676.51|26755.93|26675.93|26756.97|26676.97|26754.85|26674.85|10
1733513380000|2024-12-06 19:29:40|26756.92|26676.92|26755.62|26675.62|26757.08|26677.08|26755.19|26675.19|10
1733513390000|2024-12-06 19:29:50|26755.89|26675.89|26752.71|26672.71|26756.49|26676.49|26752.71|26672.71|10
1733513400000|2024-12-06 19:30:00|26753.57|26673.57|26750.9|26670.9|26753.57|26673.57|26750.9|26670.9|10
1733513410000|2024-12-06 19:30:10|26749.12|26669.12|26744.58|26664.58|26749.12|26669.12|26744.58|26664.58|10
1733513420000|2024-12-06 19:30:20|26744.49|26664.49|26741.6|26661.6|26744.64|26664.64|26741.6|26661.6|10
1733513430000|2024-12-06 19:30:30|26740.74|26660.74|26736.79|26656.79|26741.14|26661.14|26736.74|26656.74|10
1733513440000|2024-12-06 19:30:40|26736.72|26656.72|26740.51|26660.51|26740.51|26660.51|26736.72|26656.72|10
1733513450000|2024-12-06 19:30:50|26740.67|26660.67|26740.2|26660.2|26740.75|26660.75|26739.79|26659.79|9
1733513460000|2024-12-06 19:31:00|26740.01|26660.01|26742.01|26662.01|26742.3|26662.3|26740.01|26660.01|10
1733513470000|2024-12-06 19:31:10|26742.6|26662.6|26747.97|26667.97|26747.97|26667.97|26742.27|26662.27|10
1733513480000|2024-12-06 19:31:20|26748.28|26668.28|26751.97|26671.97|26752.09|26672.09|26748.28|26668.28|10
1733513490000|2024-12-06 19:31:30|26751.94|26671.94|26755.72|26675.72|26757.65|26677.65|26751.94|26671.94|10
1733513500000|2024-12-06 19:31:40|26758.01|26678.01|26759.78|26679.78|26759.85|26679.85|26758.01|26678.01|10
1733513510000|2024-12-06 19:31:50|26760.12|26680.12|26764.75|26684.75|26764.75|26684.75|26760.12|26680.12|10
1733513520000|2024-12-06 19:32:00|26764.84|26684.84|26767.23|26687.23|26767.23|26687.23|26764.84|26684.84|10
1733513530000|2024-12-06 19:32:10|26766.47|26686.47|26768.67|26688.67|26768.85|26688.85|26766.47|26686.47|9
1733513540000|2024-12-06 19:32:20|26769.69|26689.69|26770.27|26690.27|26770.61|26690.61|26769.69|26689.69|10
1733513550000|2024-12-06 19:32:30|26769.75|26689.75|26769.72|26689.72|26770.22|26690.22|26769.08|26689.08|9
1733513560000|2024-12-06 19:32:40|26770|26690|26772.06|26692.06|26772.18|26692.18|26769.8|26689.8|10
1733513570000|2024-12-06 19:32:50|26773.91|26693.91|26777.52|26697.52|26777.85|26697.85|26773.91|26693.91|10
1733513580000|2024-12-06 19:33:00|26777.46|26697.46|26777.64|26697.64|26777.77|26697.77|26776.99|26696.99|10
1733513590000|2024-12-06 19:33:10|26777.45|26697.45|26769.26|26689.26|26777.45|26697.45|26768.69|26688.69|10
1733513600000|2024-12-06 19:33:20|26769.73|26689.73|26764.49|26684.49|26769.73|26689.73|26763.66|26683.66|10
1733513610000|2024-12-06 19:33:30|26765.71|26685.71|26769.8|26689.8|26769.97|26689.97|26765.12|26685.12|10
1733513620000|2024-12-06 19:33:40|26769.34|26689.34|26770.8|26690.8|26770.8|26690.8|26768.92|26688.92|9
1733513630000|2024-12-06 19:33:50|26770.19|26690.19|26773.63|26693.63|26773.63|26693.63|26768.82|26688.82|10
1733513640000|2024-12-06 19:34:00|26774.4|26694.4|26768.12|26688.12|26774.4|26694.4|26768.12|26688.12|10
1733513650000|2024-12-06 19:34:10|26767.8|26687.8|26762.77|26682.77|26768.05|26688.05|26762.7|26682.7|9
1733513660000|2024-12-06 19:34:20|26761.64|26681.64|26756.78|26676.78|26761.84|26681.84|26756.78|26676.78|10
1733513670000|2024-12-06 19:34:30|26757.44|26677.44|26759.36|26679.36|26760.54|26680.54|26757.44|26677.44|10
1733513680000|2024-12-06 19:34:40|26758.77|26678.77|26754.81|26674.81|26758.77|26678.77|26754.81|26674.81|10
1733513690000|2024-12-06 19:34:50|26754.42|26674.42|26755.12|26675.12|26755.12|26675.12|26753.85|26673.85|9
1733513700000|2024-12-06 19:35:00|26754.82|26674.82|26752.54|26672.54|26754.82|26674.82|26752.54|26672.54|10
1733513710000|2024-12-06 19:35:10|26752.35|26672.35|26749.25|26669.25|26752.35|26672.35|26749.25|26669.25|10
1733513720000|2024-12-06 19:35:20|26749.43|26669.43|26750.58|26670.58|26750.97|26670.97|26749.43|26669.43|10
1733513730000|2024-12-06 19:35:30|26750.78|26670.78|26750.24|26670.24|26750.78|26670.78|26748.81|26668.81|10
1733513740000|2024-12-06 19:35:40|26750.94|26670.94|26750.14|26670.14|26750.98|26670.98|26749.85|26669.85|10
1733513750000|2024-12-06 19:35:50|26750.26|26670.26|26749.69|26669.69|26750.26|26670.26|26749.02|26669.02|10
1733513760000|2024-12-06 19:36:00|26751.39|26671.39|26751.93|26671.93|26751.93|26671.93|26750.96|26670.96|10
1733513770000|2024-12-06 19:36:10|26752.51|26672.51|26755.46|26675.46|26756.57|26676.57|26752.51|26672.51|10
1733513780000|2024-12-06 19:36:20|26754.99|26674.99|26754.04|26674.04|26755.4|26675.4|26754.04|26674.04|10
1733513790000|2024-12-06 19:36:30|26754.36|26674.36|26744.93|26664.93|26754.36|26674.36|26744.93|26664.93|10
1733513800000|2024-12-06 19:36:40|26744.41|26664.41|26736.68|26656.68|26744.85|26664.85|26736.68|26656.68|10
1733513810000|2024-12-06 19:36:50|26735.55|26655.55|26730.78|26650.78|26736.44|26656.44|26730.78|26650.78|10
1733513820000|2024-12-06 19:37:00|26729.07|26649.07|26719.41|26639.41|26729.07|26649.07|26719.41|26639.41|10
1733513830000|2024-12-06 19:37:10|26719.5|26639.5|26715.59|26635.59|26719.5|26639.5|26715.13|26635.13|10
1733513840000|2024-12-06 19:37:20|26713.48|26633.48|26719.2|26639.2|26719.2|26639.2|26712.44|26632.44|10
1733513850000|2024-12-06 19:37:30|26720.07|26640.07|26727.45|26647.45|26727.45|26647.45|26720.07|26640.07|10
1733513860000|2024-12-06 19:37:40|26728.95|26648.95|26732.87|26652.87|26732.87|26652.87|26728.95|26648.95|10
1733513870000|2024-12-06 19:37:50|26733.81|26653.81|26738.7|26658.7|26738.7|26658.7|26733.81|26653.81|10
1733513880000|2024-12-06 19:38:00|26739.17|26659.17|26744.74|26664.74|26744.74|26664.74|26739.17|26659.17|10
1733513890000|2024-12-06 19:38:10|26744.8|26664.8|26745.72|26665.72|26746.73|26666.73|26744.8|26664.8|9
1733513900000|2024-12-06 19:38:20|26745.65|26665.65|26745.73|26665.73|26745.73|26665.73|26743.02|26663.02|9
1733513910000|2024-12-06 19:38:30|26745.82|26665.82|26747.86|26667.86|26748.79|26668.79|26745.82|26665.82|9
1733513920000|2024-12-06 19:38:40|26747.97|26667.97|26747.12|26667.12|26748.28|26668.28|26747.12|26667.12|10
1733513930000|2024-12-06 19:38:50|26747.35|26667.35|26740.99|26660.99|26747.35|26667.35|26740.99|26660.99|10
1733513940000|2024-12-06 19:39:00|26740.23|26660.23|26735.36|26655.36|26741.61|26661.61|26735.36|26655.36|10
1733513950000|2024-12-06 19:39:10|26734.43|26654.43|26731.04|26651.04|26734.43|26654.43|26729.47|26649.47|10
1733513960000|2024-12-06 19:39:20|26731.1|26651.1|26732.38|26652.38|26732.38|26652.38|26731.1|26651.1|10
1733513970000|2024-12-06 19:39:30|26732.45|26652.45|26731.27|26651.27|26733.17|26653.17|26731.21|26651.21|10
1733513980000|2024-12-06 19:39:40|26731.13|26651.13|26729.59|26649.59|26731.44|26651.44|26729.59|26649.59|9
1733513990000|2024-12-06 19:39:50|26729.82|26649.82|26731.35|26651.35|26731.57|26651.57|26729.45|26649.45|10
1733514000000|2024-12-06 19:40:00|26730.66|26650.66|26731.54|26651.54|26732.54|26652.54|26729.97|26649.97|10
1733514010000|2024-12-06 19:40:10|26731.48|26651.48|26732.57|26652.57|26733.02|26653.02|26731.48|26651.48|10
1733514020000|2024-12-06 19:40:20|26733.31|26653.31|26732.18|26652.18|26733.88|26653.88|26732.18|26652.18|10
1733514030000|2024-12-06 19:40:30|26732.46|26652.46|26736.25|26656.25|26736.84|26656.84|26732.46|26652.46|10
1733514040000|2024-12-06 19:40:40|26736.3|26656.3|26734.46|26654.46|26736.3|26656.3|26734.46|26654.46|10
1733514050000|2024-12-06 19:40:50|26734.51|26654.51|26731.07|26651.07|26734.51|26654.51|26731.04|26651.04|10
1733514060000|2024-12-06 19:41:00|26731.14|26651.14|26732.54|26652.54|26732.54|26652.54|26731.14|26651.14|9
1733514070000|2024-12-06 19:41:10|26732.79|26652.79|26730|26650|26734.41|26654.41|26730|26650|10
1733514080000|2024-12-06 19:41:20|26729.62|26649.62|26731.12|26651.12|26731.12|26651.12|26728.24|26648.24|10
1733514090000|2024-12-06 19:41:30|26731.48|26651.48|26732.09|26652.09|26732.97|26652.97|26731.05|26651.05|10
1733514100000|2024-12-06 19:41:40|26731.76|26651.76|26732.67|26652.67|26733.68|26653.68|26731.76|26651.76|10
1733514110000|2024-12-06 19:41:50|26732.43|26652.43|26729.19|26649.19|26732.43|26652.43|26729.19|26649.19|9
1733514120000|2024-12-06 19:42:00|26729.85|26649.85|26726.79|26646.79|26729.85|26649.85|26726.79|26646.79|10
1733514130000|2024-12-06 19:42:10|26724.72|26644.72|26719.47|26639.47|26724.72|26644.72|26719.47|26639.47|10
1733514140000|2024-12-06 19:42:20|26718.38|26638.38|26713.89|26633.89|26719.39|26639.39|26713.89|26633.89|10
1733514150000|2024-12-06 19:42:30|26712.76|26632.76|26708.78|26628.78|26712.76|26632.76|26708.78|26628.78|9
1733514160000|2024-12-06 19:42:40|26708.44|26628.44|26704.23|26624.23|26708.44|26628.44|26704.23|26624.23|9
1733514170000|2024-12-06 19:42:50|26701.48|26621.48|26703.18|26623.18|26704.3|26624.3|26701.48|26621.48|10
1733514180000|2024-12-06 19:43:00|26704.26|26624.26|26710.78|26630.78|26710.78|26630.78|26704.26|26624.26|9
1733514190000|2024-12-06 19:43:10|26711.6|26631.6|26725.88|26645.88|26725.88|26645.88|26711.6|26631.6|10
1733514200000|2024-12-06 19:43:20|26726.19|26646.19|26728.15|26648.15|26728.15|26648.15|26724.87|26644.87|10
1733514210000|2024-12-06 19:43:30|26728.5|26648.5|26730.64|26650.64|26730.64|26650.64|26728.5|26648.5|10
1733514220000|2024-12-06 19:43:40|26731.49|26651.49|26733.05|26653.05|26734.27|26654.27|26731.49|26651.49|10
1733514230000|2024-12-06 19:43:50|26732.92|26652.92|26735.14|26655.14|26735.55|26655.55|26732.45|26652.45|10
1733514240000|2024-12-06 19:44:00|26735.39|26655.39|26736.11|26656.11|26736.78|26656.78|26735.39|26655.39|10
1733514250000|2024-12-06 19:44:10|26736|26656|26733.91|26653.91|26736.11|26656.11|26733.91|26653.91|10
1733514260000|2024-12-06 19:44:20|26732.75|26652.75|26730.97|26650.97|26733.91|26653.91|26730.97|26650.97|10
1733514270000|2024-12-06 19:44:30|26730.83|26650.83|26730.19|26650.19|26730.83|26650.83|26728.86|26648.86|10
1733514280000|2024-12-06 19:44:40|26730.97|26650.97|26730.3|26650.3|26731.63|26651.63|26729.9|26649.9|10
1733514290000|2024-12-06 19:44:50|26730.89|26650.89|26729.39|26649.39|26731.62|26651.62|26729.34|26649.34|9
1733514300000|2024-12-06 19:45:00|26729.78|26649.78|26730.72|26650.72|26730.72|26650.72|26729.63|26649.63|10
1733514310000|2024-12-06 19:45:10|26730.55|26650.55|26727.31|26647.31|26731.14|26651.14|26727.31|26647.31|10
1733514320000|2024-12-06 19:45:20|26726.83|26646.83|26715.11|26635.11|26726.83|26646.83|26715.11|26635.11|10
1733514330000|2024-12-06 19:45:30|26712.21|26632.21|26708.51|26628.51|26712.21|26632.21|26708.51|26628.51|10
1733514340000|2024-12-06 19:45:40|26708.88|26628.88|26710.59|26630.59|26712.18|26632.18|26708.88|26628.88|10
1733514350000|2024-12-06 19:45:50|26710.81|26630.81|26711.3|26631.3|26711.61|26631.61|26709.04|26629.04|10
1733514360000|2024-12-06 19:46:00|26712.16|26632.16|26713.57|26633.57|26713.73|26633.73|26712.16|26632.16|10
1733514370000|2024-12-06 19:46:10|26714.33|26634.33|26716.12|26636.12|26716.12|26636.12|26714.11|26634.11|10
1733514380000|2024-12-06 19:46:20|26716.63|26636.63|26720.92|26640.92|26720.92|26640.92|26716.63|26636.63|10
1733514390000|2024-12-06 19:46:30|26721.17|26641.17|26726.73|26646.73|26726.73|26646.73|26721.17|26641.17|10
1733514400000|2024-12-06 19:46:40|26727.3|26647.3|26730.4|26650.4|26730.9|26650.9|26727.3|26647.3|10
1733514410000|2024-12-06 19:46:50|26730.22|26650.22|26734.16|26654.16|26734.16|26654.16|26729.84|26649.84|10
1733514420000|2024-12-06 19:47:00|26734.66|26654.66|26737.31|26657.31|26737.31|26657.31|26734.66|26654.66|10
1733514430000|2024-12-06 19:47:10|26737.28|26657.28|26736.37|26656.37|26737.28|26657.28|26734.62|26654.62|10
1733514440000|2024-12-06 19:47:20|26737.03|26657.03|26733.51|26653.51|26737.27|26657.27|26733.51|26653.51|10
1733514450000|2024-12-06 19:47:30|26733.22|26653.22|26730.43|26650.43|26733.22|26653.22|26729.24|26649.24|10
1733514460000|2024-12-06 19:47:40|26732.42|26652.42|26735.54|26655.54|26735.54|26655.54|26732.42|26652.42|10
1733514470000|2024-12-06 19:47:50|26735.8|26655.8|26739.21|26659.21|26739.21|26659.21|26735.55|26655.55|10
1733514480000|2024-12-06 19:48:00|26739.23|26659.23|26740.01|26660.01|26741.23|26661.23|26738.94|26658.94|9
1733514490000|2024-12-06 19:48:10|26740.37|26660.37|26740.73|26660.73|26741.28|26661.28|26739.94|26659.94|10
1733514500000|2024-12-06 19:48:20|26741.06|26661.06|26744.15|26664.15|26744.15|26664.15|26741.02|26661.02|9
1733514510000|2024-12-06 19:48:30|26742.68|26662.68|26742.99|26662.99|26743.22|26663.22|26742.2|26662.2|10
1733514520000|2024-12-06 19:48:40|26743.52|26663.52|26744.09|26664.09|26744.74|26664.74|26743.52|26663.52|10
1733514530000|2024-12-06 19:48:50|26741.53|26661.53|26733.79|26653.79|26741.53|26661.53|26732.35|26652.35|10
1733514540000|2024-12-06 19:49:00|26733.54|26653.54|26728.83|26648.83|26733.84|26653.84|26728.83|26648.83|10
1733514550000|2024-12-06 19:49:10|26728.42|26648.42|26728.69|26648.69|26728.69|26648.69|26727.68|26647.68|10
1733514560000|2024-12-06 19:49:20|26728.62|26648.62|26730.68|26650.68|26730.68|26650.68|26728.4|26648.4|10
1733514570000|2024-12-06 19:49:30|26730.52|26650.52|26732.05|26652.05|26732.05|26652.05|26728.87|26648.87|10
1733514580000|2024-12-06 19:49:40|26731.86|26651.86|26732.72|26652.72|26732.73|26652.73|26731.6|26651.6|10
1733514590000|2024-12-06 19:49:50|26732.48|26652.48|26731.89|26651.89|26733.09|26653.09|26731.88|26651.88|9
1733514600000|2024-12-06 19:50:00|26732.27|26652.27|26727.52|26647.52|26732.84|26652.84|26727.52|26647.52|10
1733514610000|2024-12-06 19:50:10|26727.21|26647.21|26724.06|26644.06|26727.21|26647.21|26724.06|26644.06|10
1733514620000|2024-12-06 19:50:20|26724.11|26644.11|26722.55|26642.55|26724.11|26644.11|26722.55|26642.55|10
1733514630000|2024-12-06 19:50:30|26723.04|26643.04|26725.28|26645.28|26725.28|26645.28|26723.04|26643.04|10
1733514640000|2024-12-06 19:50:40|26725.84|26645.84|26727.1|26647.1|26727.53|26647.53|26725.84|26645.84|9
1733514650000|2024-12-06 19:50:50|26727.09|26647.09|26729.18|26649.18|26729.45|26649.45|26727.09|26647.09|10
1733514660000|2024-12-06 19:51:00|26730.07|26650.07|26737.28|26657.28|26737.28|26657.28|26730.07|26650.07|10
1733514670000|2024-12-06 19:51:10|26738.34|26658.34|26737.64|26657.64|26738.43|26658.43|26737.21|26657.21|10
1733514680000|2024-12-06 19:51:20|26735.25|26655.25|26736.35|26656.35|26736.63|26656.63|26735.16|26655.16|9
1733514690000|2024-12-06 19:51:30|26737.29|26657.29|26738.14|26658.14|26738.14|26658.14|26737.29|26657.29|10
1733514700000|2024-12-06 19:51:40|26738.13|26658.13|26739.44|26659.44|26739.84|26659.84|26738.13|26658.13|10
1733514710000|2024-12-06 19:51:50|26739.7|26659.7|26743.2|26663.2|26743.2|26663.2|26739.19|26659.19|10
1733514720000|2024-12-06 19:52:00|26743.12|26663.12|26743.15|26663.15|26743.85|26663.85|26742.98|26662.98|10
1733514730000|2024-12-06 19:52:10|26742.89|26662.89|26743.86|26663.86|26743.86|26663.86|26740.57|26660.57|10
1733514740000|2024-12-06 19:52:20|26744|26664|26747.19|26667.19|26747.19|26667.19|26743.89|26663.89|9
1733514750000|2024-12-06 19:52:30|26747.41|26667.41|26749.39|26669.39|26749.79|26669.79|26747.34|26667.34|10
1733514760000|2024-12-06 19:52:40|26749.06|26669.06|26751.62|26671.62|26751.62|26671.62|26748.66|26668.66|10
1733514770000|2024-12-06 19:52:50|26751.32|26671.32|26750.97|26670.97|26751.32|26671.32|26750.64|26670.64|10
1733514780000|2024-12-06 19:53:00|26750.94|26670.94|26751.19|26671.19|26751.51|26671.51|26750.52|26670.52|10
1733514790000|2024-12-06 19:53:10|26751.46|26671.46|26755.98|26675.98|26755.98|26675.98|26751.46|26671.46|10
1733514800000|2024-12-06 19:53:20|26756.25|26676.25|26757.71|26677.71|26757.71|26677.71|26755.78|26675.78|10
1733514810000|2024-12-06 19:53:30|26757.24|26677.24|26758.65|26678.65|26758.65|26678.65|26757.24|26677.24|10
1733514820000|2024-12-06 19:53:40|26758.74|26678.74|26758.48|26678.48|26760.14|26680.14|26757.59|26677.59|10
1733514830000|2024-12-06 19:53:50|26758.53|26678.53|26759.97|26679.97|26759.97|26679.97|26758.15|26678.15|10
1733514840000|2024-12-06 19:54:00|26759.95|26679.95|26763.68|26683.68|26763.68|26683.68|26759.53|26679.53|10
1733514850000|2024-12-06 19:54:10|26764.03|26684.03|26766.33|26686.33|26766.33|26686.33|26764.03|26684.03|10
1733514860000|2024-12-06 19:54:20|26766.37|26686.37|26769.61|26689.61|26770.22|26690.22|26766.37|26686.37|10
1733514870000|2024-12-06 19:54:30|26768.54|26688.54|26769.33|26689.33|26769.77|26689.77|26768.53|26688.53|10
1733514880000|2024-12-06 19:54:40|26769.6|26689.6|26769.71|26689.71|26770.55|26690.55|26768.14|26688.14|10
1733514890000|2024-12-06 19:54:50|26769.93|26689.93|26767.99|26687.99|26769.93|26689.93|26767.47|26687.47|10
1733514900000|2024-12-06 19:55:00|26767.33|26687.33|26766.99|26686.99|26767.4|26687.4|26764.51|26684.51|9
1733514910000|2024-12-06 19:55:10|26767.38|26687.38|26769.11|26689.11|26769.11|26689.11|26766.07|26686.07|10
1733514920000|2024-12-06 19:55:20|26769.12|26689.12|26763.39|26683.39|26769.12|26689.12|26763.39|26683.39|10
1733514930000|2024-12-06 19:55:30|26762.89|26682.89|26763.48|26683.48|26763.48|26683.48|26762.5|26682.5|10
1733514940000|2024-12-06 19:55:40|26763.62|26683.62|26762.37|26682.37|26763.62|26683.62|26762.37|26682.37|9
1733514950000|2024-12-06 19:55:50|26763.11|26683.11|26761.67|26681.67|26763.18|26683.18|26761.67|26681.67|10
1733514960000|2024-12-06 19:56:00|26761.73|26681.73|26761.63|26681.63|26762.41|26682.41|26761.44|26681.44|10
1733514970000|2024-12-06 19:56:10|26761.1|26681.1|26762.34|26682.34|26762.34|26682.34|26760.71|26680.71|10
1733514980000|2024-12-06 19:56:20|26762.93|26682.93|26763.36|26683.36|26764.12|26684.12|26761.76|26681.76|10
1733514990000|2024-12-06 19:56:30|26764.42|26684.42|26762.01|26682.01|26764.42|26684.42|26760.56|26680.56|10
1733515000000|2024-12-06 19:56:40|26762.39|26682.39|26759.82|26679.82|26762.39|26682.39|26759.16|26679.16|10
1733515010000|2024-12-06 19:56:50|26760.06|26680.06|26762.08|26682.08|26762.55|26682.55|26759.53|26679.53|10
1733515020000|2024-12-06 19:57:00|26762.31|26682.31|26762.54|26682.54|26763.04|26683.04|26761.73|26681.73|10
1733515030000|2024-12-06 19:57:10|26762.73|26682.73|26765.3|26685.3|26765.3|26685.3|26762.61|26682.61|10
1733515040000|2024-12-06 19:57:20|26764.81|26684.81|26766.33|26686.33|26768.1|26688.1|26764.81|26684.81|10
1733515050000|2024-12-06 19:57:30|26766.13|26686.13|26773.23|26693.23|26773.68|26693.68|26766.13|26686.13|10
1733515060000|2024-12-06 19:57:40|26774.53|26694.53|26775.31|26695.31|26775.31|26695.31|26774.31|26694.31|10
1733515070000|2024-12-06 19:57:50|26775.48|26695.48|26777.2|26697.2|26777.45|26697.45|26775.48|26695.48|10
1733515080000|2024-12-06 19:58:00|26777.29|26697.29|26777.15|26697.15|26779.17|26699.17|26776.84|26696.84|10
1733515090000|2024-12-06 19:58:10|26774.8|26694.8|26772.02|26692.02|26774.8|26694.8|26771.05|26691.05|10
1733515100000|2024-12-06 19:58:20|26771.31|26691.31|26771.25|26691.25|26771.31|26691.31|26769.97|26689.97|10
1733515110000|2024-12-06 19:58:30|26770.96|26690.96|26767.28|26687.28|26771.74|26691.74|26767.28|26687.28|10
1733515120000|2024-12-06 19:58:40|26767.04|26687.04|26766.96|26686.96|26768.16|26688.16|26766.66|26686.66|10
1733515130000|2024-12-06 19:58:50|26766.88|26686.88|26766.59|26686.59|26767.09|26687.09|26766.08|26686.08|10
1733515140000|2024-12-06 19:59:00|26768.59|26688.59|26766.64|26686.64|26769.11|26689.11|26766.64|26686.64|10
1733515150000|2024-12-06 19:59:10|26766.33|26686.33|26763.28|26683.28|26766.33|26686.33|26763.28|26683.28|10
1733515160000|2024-12-06 19:59:20|26763.58|26683.58|26762.71|26682.71|26764.18|26684.18|26761.27|26681.27|10
1733515170000|2024-12-06 19:59:30|26762.1|26682.1|26761.83|26681.83|26763.36|26683.36|26761.83|26681.83|10
1733515180000|2024-12-06 19:59:40|26762.19|26682.19|26760.43|26680.43|26762.25|26682.25|26759.54|26679.54|10
1733515190000|2024-12-06 19:59:50|26759.77|26679.77|26758.47|26678.47|26760.17|26680.17|26757.95|26677.95|9
1733515200000|2024-12-06 20:00:00|26758.42|26678.42|26759.93|26679.93|26760.77|26680.77|26758.42|26678.42|10
1733515210000|2024-12-06 20:00:10|26759.78|26679.78|26757.51|26677.51|26759.78|26679.78|26757.51|26677.51|10
1733515220000|2024-12-06 20:00:20|26757.67|26677.67|26764.02|26684.02|26764.02|26684.02|26757.67|26677.67|8
1733515230000|2024-12-06 20:00:30|26764.26|26684.26|26764.66|26684.66|26765.17|26685.17|26764.24|26684.24|10
1733515240000|2024-12-06 20:00:40|26764.78|26684.78|26761.1|26681.1|26764.78|26684.78|26761.1|26681.1|10
1733515250000|2024-12-06 20:00:50|26760.49|26680.49|26757.19|26677.19|26760.49|26680.49|26757.19|26677.19|10
1733515260000|2024-12-06 20:01:00|26757.37|26677.37|26758.71|26678.71|26759.76|26679.76|26757.37|26677.37|10
1733515270000|2024-12-06 20:01:10|26758.89|26678.89|26756.28|26676.28|26759.21|26679.21|26756.28|26676.28|10
1733515280000|2024-12-06 20:01:20|26756.86|26676.86|26753.44|26673.44|26758.03|26678.03|26753.44|26673.44|10
1733515290000|2024-12-06 20:01:30|26752.91|26672.91|26752.67|26672.67|26753.45|26673.45|26752.67|26672.67|10
1733515300000|2024-12-06 20:01:40|26752.27|26672.27|26749.54|26669.54|26752.27|26672.27|26749.53|26669.53|9
1733515310000|2024-12-06 20:01:50|26749.52|26669.52|26749.8|26669.8|26750.35|26670.35|26748.97|26668.97|10
1733515320000|2024-12-06 20:02:00|26750.29|26670.29|26751.66|26671.66|26752.25|26672.25|26750.29|26670.29|10
1733515330000|2024-12-06 20:02:10|26751.64|26671.64|26744.93|26664.93|26752.15|26672.15|26744.93|26664.93|10
1733515340000|2024-12-06 20:02:20|26746.12|26666.12|26748.55|26668.55|26748.84|26668.84|26746.12|26666.12|10
1733515350000|2024-12-06 20:02:30|26748.49|26668.49|26748.44|26668.44|26749.17|26669.17|26746.86|26666.86|10
1733515360000|2024-12-06 20:02:40|26750.04|26670.04|26749.78|26669.78|26751.39|26671.39|26749.78|26669.78|10
1733515370000|2024-12-06 20:02:50|26749.81|26669.81|26748.3|26668.3|26749.81|26669.81|26745.75|26665.75|10
1733515380000|2024-12-06 20:03:00|26748.04|26668.04|26746.4|26666.4|26748.16|26668.16|26745.82|26665.82|10
1733515390000|2024-12-06 20:03:10|26746.13|26666.13|26744.96|26664.96|26746.13|26666.13|26743.37|26663.37|10
1733515400000|2024-12-06 20:03:20|26744.99|26664.99|26746.3|26666.3|26746.3|26666.3|26744.71|26664.71|9
1733515410000|2024-12-06 20:03:30|26746.32|26666.32|26752.5|26672.5|26752.5|26672.5|26746.32|26666.32|10
1733515420000|2024-12-06 20:03:40|26752.68|26672.68|26757.16|26677.16|26757.16|26677.16|26752.68|26672.68|10
1733515430000|2024-12-06 20:03:50|26758.1|26678.1|26761.08|26681.08|26761.37|26681.37|26758.1|26678.1|9
1733515440000|2024-12-06 20:04:00|26760.6|26680.6|26760.07|26680.07|26760.98|26680.98|26758.8|26678.8|10
1733515450000|2024-12-06 20:04:10|26761.02|26681.02|26761.17|26681.17|26761.71|26681.71|26760.8|26680.8|10
1733515460000|2024-12-06 20:04:20|26762.27|26682.27|26762.31|26682.31|26763.67|26683.67|26762.27|26682.27|10
1733515470000|2024-12-06 20:04:30|26761.93|26681.93|26760.06|26680.06|26761.93|26681.93|26760.06|26680.06|10
1733515480000|2024-12-06 20:04:40|26759.32|26679.32|26758.27|26678.27|26759.32|26679.32|26758.27|26678.27|10
1733515490000|2024-12-06 20:04:50|26758.19|26678.19|26756.75|26676.75|26758.88|26678.88|26756.75|26676.75|10
1733515500000|2024-12-06 20:05:00|26756.4|26676.4|26752.37|26672.37|26756.4|26676.4|26752.37|26672.37|10
1733515510000|2024-12-06 20:05:10|26751.21|26671.21|26745.69|26665.69|26751.21|26671.21|26745.69|26665.69|10
1733515520000|2024-12-06 20:05:20|26744.38|26664.38|26738.82|26658.82|26744.38|26664.38|26738.57|26658.57|10
1733515530000|2024-12-06 20:05:30|26739.09|26659.09|26743.67|26663.67|26743.67|26663.67|26738.9|26658.9|10
1733515540000|2024-12-06 20:05:40|26744.26|26664.26|26744.38|26664.38|26745.57|26665.57|26743.9|26663.9|10
1733515550000|2024-12-06 20:05:50|26742.81|26662.81|26745.45|26665.45|26745.65|26665.65|26742.37|26662.37|10
1733515560000|2024-12-06 20:06:00|26744.82|26664.82|26745.05|26665.05|26746.12|26666.12|26744.27|26664.27|10
1733515570000|2024-12-06 20:06:10|26745.74|26665.74|26750.95|26670.95|26751.94|26671.94|26745.74|26665.74|10
1733515580000|2024-12-06 20:06:20|26751.89|26671.89|26754.85|26674.85|26755.6|26675.6|26751.89|26671.89|10
1733515590000|2024-12-06 20:06:30|26753.1|26673.1|26751.29|26671.29|26753.21|26673.21|26749.82|26669.82|10
1733515600000|2024-12-06 20:06:40|26750.63|26670.63|26750.24|26670.24|26750.71|26670.71|26749.27|26669.27|10
1733515610000|2024-12-06 20:06:50|26750.63|26670.63|26755.6|26675.6|26755.6|26675.6|26750.63|26670.63|10
1733515620000|2024-12-06 20:07:00|26756.12|26676.12|26761.43|26681.43|26761.43|26681.43|26756.12|26676.12|10
1733515630000|2024-12-06 20:07:10|26761.77|26681.77|26759.78|26679.78|26761.77|26681.77|26759.78|26679.78|10
1733515640000|2024-12-06 20:07:20|26759.86|26679.86|26760.3|26680.3|26760.3|26680.3|26759.32|26679.32|10
1733515650000|2024-12-06 20:07:30|26760.23|26680.23|26759.29|26679.29|26760.23|26680.23|26758.53|26678.53|10
1733515660000|2024-12-06 20:07:40|26758.97|26678.97|26759.76|26679.76|26760.03|26680.03|26758.85|26678.85|10
1733515670000|2024-12-06 20:07:50|26760.05|26680.05|26760.87|26680.87|26761.28|26681.28|26759.85|26679.85|10
1733515680000|2024-12-06 20:08:00|26760.53|26680.53|26759.36|26679.36|26760.53|26680.53|26759.12|26679.12|10
1733515690000|2024-12-06 20:08:10|26758.81|26678.81|26757.74|26677.74|26758.85|26678.85|26757.74|26677.74|10
1733515700000|2024-12-06 20:08:20|26757.6|26677.6|26758.8|26678.8|26759.28|26679.28|26757.6|26677.6|10
1733515710000|2024-12-06 20:08:30|26758.14|26678.14|26757.08|26677.08|26758.55|26678.55|26757.08|26677.08|10
1733515720000|2024-12-06 20:08:40|26755.7|26675.7|26758.42|26678.42|26758.42|26678.42|26755.7|26675.7|10
1733515730000|2024-12-06 20:08:50|26758.46|26678.46|26760.72|26680.72|26760.82|26680.82|26758.46|26678.46|10
1733515740000|2024-12-06 20:09:00|26760.62|26680.62|26763.81|26683.81|26763.81|26683.81|26760.26|26680.26|10
1733515750000|2024-12-06 20:09:10|26763.34|26683.34|26764.7|26684.7|26764.7|26684.7|26763.34|26683.34|10
1733515760000|2024-12-06 20:09:20|26765.64|26685.64|26769.44|26689.44|26769.44|26689.44|26765.64|26685.64|10
1733515770000|2024-12-06 20:09:30|26769.91|26689.91|26781.95|26701.95|26781.95|26701.95|26769.91|26689.91|10
1733515780000|2024-12-06 20:09:40|26782.53|26702.53|26786.13|26706.13|26786.95|26706.95|26782.53|26702.53|10
1733515790000|2024-12-06 20:09:50|26785.54|26705.54|26789.53|26709.53|26789.53|26709.53|26785.49|26705.49|10
1733515800000|2024-12-06 20:10:00|26789.64|26709.64|26789.06|26709.06|26789.64|26709.64|26788.36|26708.36|10
1733515810000|2024-12-06 20:10:10|26789.69|26709.69|26790|26710|26790.71|26710.71|26789.69|26709.69|9
1733515820000|2024-12-06 20:10:20|26790.13|26710.13|26789.84|26709.84|26790.19|26710.19|26788.94|26708.94|10
1733515830000|2024-12-06 20:10:30|26789.6|26709.6|26794.36|26714.36|26794.36|26714.36|26789.6|26709.6|10
1733515840000|2024-12-06 20:10:40|26795.22|26715.22|26796.63|26716.63|26797.07|26717.07|26795.22|26715.22|10
1733515850000|2024-12-06 20:10:50|26796.39|26716.39|26796.71|26716.71|26797.18|26717.18|26796.08|26716.08|8
1733515860000|2024-12-06 20:11:00|26796.47|26716.47|26795.94|26715.94|26796.8|26716.8|26793.45|26713.45|9
1733515870000|2024-12-06 20:11:10|26796.36|26716.36|26802.51|26722.51|26802.51|26722.51|26796.36|26716.36|10
1733515880000|2024-12-06 20:11:20|26802.66|26722.66|26805.05|26725.05|26805.09|26725.09|26802.66|26722.66|9
1733515890000|2024-12-06 20:11:30|26805.26|26725.26|26800.02|26720.02|26805.87|26725.87|26799.88|26719.88|10
1733515900000|2024-12-06 20:11:40|26800.49|26720.49|26807.2|26727.2|26808.84|26728.84|26800.19|26720.19|10
1733515910000|2024-12-06 20:11:50|26807.29|26727.29|26808.59|26728.59|26808.59|26728.59|26806.38|26726.38|10
1733515920000|2024-12-06 20:12:00|26808.16|26728.16|26809.39|26729.39|26809.39|26729.39|26807.23|26727.23|10
1733515930000|2024-12-06 20:12:10|26809.24|26729.24|26810.33|26730.33|26811.65|26731.65|26809.24|26729.24|10
1733515940000|2024-12-06 20:12:20|26810.4|26730.4|26806.89|26726.89|26810.4|26730.4|26806.89|26726.89|9
1733515950000|2024-12-06 20:12:30|26807.53|26727.53|26808.1|26728.1|26808.68|26728.68|26807.32|26727.32|9
1733515960000|2024-12-06 20:12:40|26808.45|26728.45|26806.02|26726.02|26808.45|26728.45|26806.01|26726.01|10
1733515970000|2024-12-06 20:12:50|26805.85|26725.85|26811.73|26731.73|26811.73|26731.73|26805.85|26725.85|10
1733515980000|2024-12-06 20:13:00|26811.48|26731.48|26812.39|26732.39|26812.96|26732.96|26811.36|26731.36|10
1733515990000|2024-12-06 20:13:10|26812.43|26732.43|26813.09|26733.09|26813.95|26733.95|26812.43|26732.43|9
1733516000000|2024-12-06 20:13:20|26812.69|26732.69|26810.25|26730.25|26813.18|26733.18|26810.07|26730.07|10
1733516010000|2024-12-06 20:13:30|26810.06|26730.06|26809.39|26729.39|26810.06|26730.06|26808.12|26728.12|10
1733516020000|2024-12-06 20:13:40|26808.91|26728.91|26808.42|26728.42|26808.91|26728.91|26808.34|26728.34|10
1733516030000|2024-12-06 20:13:50|26808.47|26728.47|26809.98|26729.98|26810.04|26730.04|26808.47|26728.47|10
1733516040000|2024-12-06 20:14:00|26809.82|26729.82|26808.49|26728.49|26810.17|26730.17|26808.46|26728.46|10
1733516050000|2024-12-06 20:14:10|26808.52|26728.52|26807.49|26727.49|26809.05|26729.05|26807.44|26727.44|9
1733516060000|2024-12-06 20:14:20|26806.95|26726.95|26805.99|26725.99|26808.01|26728.01|26805.99|26725.99|10
1733516070000|2024-12-06 20:14:30|26806.03|26726.03|26808.33|26728.33|26808.33|26728.33|26806.03|26726.03|10
1733516080000|2024-12-06 20:14:40|26808.46|26728.46|26810.52|26730.52|26810.52|26730.52|26808.43|26728.43|9
1733516090000|2024-12-06 20:14:50|26810.45|26730.45|26813.65|26733.65|26814.11|26734.11|26810.45|26730.45|10
1733516100000|2024-12-06 20:15:00|26813.32|26733.32|26817.15|26737.15|26817.15|26737.15|26812.16|26732.16|10
1733516110000|2024-12-06 20:15:10|26817.2|26737.2|26816.39|26736.39|26817.2|26737.2|26816.01|26736.01|10
1733516120000|2024-12-06 20:15:20|26816.3|26736.3|26818.39|26738.39|26818.39|26738.39|26815.93|26735.93|9
1733516130000|2024-12-06 20:15:30|26818.52|26738.52|26818.06|26738.06|26818.87|26738.87|26817.89|26737.89|10
1733516140000|2024-12-06 20:15:40|26818.08|26738.08|26819.37|26739.37|26820.4|26740.4|26818.08|26738.08|10
1733516150000|2024-12-06 20:15:50|26819.31|26739.31|26820.87|26740.87|26820.87|26740.87|26819.28|26739.28|10
1733516160000|2024-12-06 20:16:00|26820.86|26740.86|26823.59|26743.59|26823.87|26743.87|26820.86|26740.86|10
1733516170000|2024-12-06 20:16:10|26823.44|26743.44|26827.96|26747.96|26827.96|26747.96|26823.44|26743.44|10
1733516180000|2024-12-06 20:16:20|26827.89|26747.89|26827.91|26747.91|26828.37|26748.37|26827.02|26747.02|10
1733516190000|2024-12-06 20:16:30|26827.97|26747.97|26824.89|26744.89|26827.97|26747.97|26824.21|26744.21|10
1733516200000|2024-12-06 20:16:40|26825.95|26745.95|26824.75|26744.75|26826.47|26746.47|26824.75|26744.75|10
1733516210000|2024-12-06 20:16:50|26825.19|26745.19|26825.43|26745.43|26826.01|26746.01|26825.19|26745.19|10
1733516220000|2024-12-06 20:17:00|26826.3|26746.3|26828.97|26748.97|26829.45|26749.45|26826.3|26746.3|10
1733516230000|2024-12-06 20:17:10|26828.67|26748.67|26831.89|26751.89|26831.89|26751.89|26828.51|26748.51|9
1733516240000|2024-12-06 20:17:20|26832.62|26752.62|26833.51|26753.51|26833.51|26753.51|26831.18|26751.18|10
1733516250000|2024-12-06 20:17:30|26834.54|26754.54|26843.99|26763.99|26843.99|26763.99|26833.92|26753.92|10
1733516260000|2024-12-06 20:17:40|26843.69|26763.69|26846.31|26766.31|26846.31|26766.31|26842.6|26762.6|10
1733516270000|2024-12-06 20:17:50|26846.51|26766.51|26845.36|26765.36|26848.19|26768.19|26845.27|26765.27|10
1733516280000|2024-12-06 20:18:00|26845.37|26765.37|26850.27|26770.27|26850.41|26770.41|26845.37|26765.37|10
1733516290000|2024-12-06 20:18:10|26848.61|26768.61|26852.39|26772.39|26853.14|26773.14|26848.61|26768.61|10
1733516300000|2024-12-06 20:18:20|26851.81|26771.81|26848.6|26768.6|26852.36|26772.36|26848.29|26768.29|10
1733516310000|2024-12-06 20:18:30|26848.8|26768.8|26843.43|26763.43|26848.8|26768.8|26843.17|26763.17|10
1733516320000|2024-12-06 20:18:40|26843.27|26763.27|26846.2|26766.2|26847.24|26767.24|26843.27|26763.27|9
1733516330000|2024-12-06 20:18:50|26845.45|26765.45|26850.55|26770.55|26850.55|26770.55|26845.45|26765.45|10
1733516340000|2024-12-06 20:19:00|26850.57|26770.57|26851.56|26771.56|26851.72|26771.72|26850.57|26770.57|10
1733516350000|2024-12-06 20:19:10|26851.83|26771.83|26847.34|26767.34|26851.83|26771.83|26847.19|26767.19|10
1733516360000|2024-12-06 20:19:20|26848.25|26768.25|26851.23|26771.23|26851.23|26771.23|26848.25|26768.25|10
1733516370000|2024-12-06 20:19:30|26851.66|26771.66|26854.89|26774.89|26854.89|26774.89|26851.66|26771.66|10
1733516380000|2024-12-06 20:19:40|26855.93|26775.93|26857.69|26777.69|26857.69|26777.69|26855.65|26775.65|10
1733516390000|2024-12-06 20:19:50|26858.23|26778.23|26858.34|26778.34|26859.5|26779.5|26858.17|26778.17|10
1733516400000|2024-12-06 20:20:00|26858.1|26778.1|26861.94|26781.94|26861.94|26781.94|26857.86|26777.86|10
1733516410000|2024-12-06 20:20:10|26863.19|26783.19|26864.67|26784.67|26865.24|26785.24|26863.19|26783.19|10
1733516420000|2024-12-06 20:20:20|26865.04|26785.04|26865.39|26785.39|26865.68|26785.68|26865.04|26785.04|10
1733516430000|2024-12-06 20:20:30|26865.07|26785.07|26864.13|26784.13|26865.12|26785.12|26863.94|26783.94|9
1733516440000|2024-12-06 20:20:40|26864.04|26784.04|26864.1|26784.1|26864.33|26784.33|26864.04|26784.04|9
1733516450000|2024-12-06 20:20:50|26864.13|26784.13|26861.89|26781.89|26864.13|26784.13|26861.28|26781.28|10
1733516460000|2024-12-06 20:21:00|26862.17|26782.17|26861.98|26781.98|26862.57|26782.57|26861.68|26781.68|9
1733516470000|2024-12-06 20:21:10|26862.04|26782.04|26863.6|26783.6|26863.6|26783.6|26860.58|26780.58|10
1733516480000|2024-12-06 20:21:20|26863.37|26783.37|26862.6|26782.6|26864.13|26784.13|26862.6|26782.6|10
1733516490000|2024-12-06 20:21:30|26863.52|26783.52|26866.17|26786.17|26866.71|26786.71|26863.52|26783.52|10
1733516500000|2024-12-06 20:21:40|26869.46|26789.46|26865.79|26785.79|26869.46|26789.46|26865.41|26785.41|10
1733516510000|2024-12-06 20:21:50|26864.9|26784.9|26858.84|26778.84|26864.9|26784.9|26858.84|26778.84|10
1733516520000|2024-12-06 20:22:00|26858.52|26778.52|26852.12|26772.12|26858.52|26778.52|26852.12|26772.12|10
1733516530000|2024-12-06 20:22:10|26851.77|26771.77|26842.77|26762.77|26851.77|26771.77|26842.77|26762.77|10
1733516540000|2024-12-06 20:22:20|26842.36|26762.36|26839.55|26759.55|26842.39|26762.39|26837.74|26757.74|10
1733516550000|2024-12-06 20:22:30|26839.85|26759.85|26841.21|26761.21|26843.09|26763.09|26839.52|26759.52|10
1733516560000|2024-12-06 20:22:40|26840.56|26760.56|26835.93|26755.93|26840.81|26760.81|26835.93|26755.93|10
1733516570000|2024-12-06 20:22:50|26834.86|26754.86|26823.07|26743.07|26834.86|26754.86|26822.81|26742.81|10
1733516580000|2024-12-06 20:23:00|26822.47|26742.47|26816.51|26736.51|26822.47|26742.47|26815|26735|9
1733516590000|2024-12-06 20:23:10|26818.23|26738.23|26823.18|26743.18|26823.18|26743.18|26817.3|26737.3|10
1733516600000|2024-12-06 20:23:20|26823.84|26743.84|26828.95|26748.95|26828.99|26748.99|26823.84|26743.84|10
1733516610000|2024-12-06 20:23:30|26829.13|26749.13|26827.33|26747.33|26829.13|26749.13|26826.89|26746.89|10
1733516620000|2024-12-06 20:23:40|26828.5|26748.5|26829.31|26749.31|26829.31|26749.31|26827.47|26747.47|10
1733516630000|2024-12-06 20:23:50|26830.04|26750.04|26832.22|26752.22|26832.69|26752.69|26830.04|26750.04|10
1733516640000|2024-12-06 20:24:00|26832.18|26752.18|26833.22|26753.22|26833.22|26753.22|26832.12|26752.12|10
1733516650000|2024-12-06 20:24:10|26833.42|26753.42|26836.06|26756.06|26836.06|26756.06|26831.78|26751.78|10
1733516660000|2024-12-06 20:24:20|26835.91|26755.91|26837.48|26757.48|26837.48|26757.48|26835.91|26755.91|10
1733516670000|2024-12-06 20:24:30|26837.67|26757.67|26834.43|26754.43|26838.12|26758.12|26834.43|26754.43|10
1733516680000|2024-12-06 20:24:40|26834.2|26754.2|26831.53|26751.53|26834.2|26754.2|26831.53|26751.53|10
1733516690000|2024-12-06 20:24:50|26831.4|26751.4|26833.66|26753.66|26833.68|26753.68|26831.4|26751.4|10
1733516700000|2024-12-06 20:25:00|26833.23|26753.23|26833.08|26753.08|26834.56|26754.56|26832.91|26752.91|10
1733516710000|2024-12-06 20:25:10|26833.16|26753.16|26825.62|26745.62|26833.35|26753.35|26825.62|26745.62|10
1733516720000|2024-12-06 20:25:20|26825.84|26745.84|26833.06|26753.06|26833.06|26753.06|26825.84|26745.84|10
1733516730000|2024-12-06 20:25:30|26833.04|26753.04|26832.62|26752.62|26833.25|26753.25|26832.55|26752.55|10
1733516740000|2024-12-06 20:25:40|26832.59|26752.59|26833.81|26753.81|26834.04|26754.04|26832.59|26752.59|8
1733516750000|2024-12-06 20:25:50|26834.53|26754.53|26832.03|26752.03|26835.73|26755.73|26832.03|26752.03|10
1733516760000|2024-12-06 20:26:00|26831.75|26751.75|26831.95|26751.95|26832.88|26752.88|26831.42|26751.42|10
1733516770000|2024-12-06 20:26:10|26831.43|26751.43|26827.85|26747.85|26831.43|26751.43|26827.08|26747.08|10
1733516780000|2024-12-06 20:26:20|26827.69|26747.69|26825.24|26745.24|26827.69|26747.69|26825.24|26745.24|10
1733516790000|2024-12-06 20:26:30|26821.07|26741.07|26823.78|26743.78|26823.78|26743.78|26821.07|26741.07|10
1733516800000|2024-12-06 20:26:40|26823.99|26743.99|26831.49|26751.49|26831.49|26751.49|26823.96|26743.96|10
1733516810000|2024-12-06 20:26:50|26831.16|26751.16|26833.1|26753.1|26833.1|26753.1|26831.07|26751.07|10
1733516820000|2024-12-06 20:27:00|26831.22|26751.22|26830.28|26750.28|26831.76|26751.76|26830.28|26750.28|10
1733516830000|2024-12-06 20:27:10|26829.32|26749.32|26824.3|26744.3|26829.41|26749.41|26824.3|26744.3|9
1733516840000|2024-12-06 20:27:20|26822.74|26742.74|26822.31|26742.31|26823.13|26743.13|26821.97|26741.97|10
1733516850000|2024-12-06 20:27:30|26823.09|26743.09|26820.49|26740.49|26823.09|26743.09|26820.12|26740.12|10
1733516860000|2024-12-06 20:27:40|26819.8|26739.8|26816.51|26736.51|26820.28|26740.28|26816.51|26736.51|10
1733516870000|2024-12-06 20:27:50|26816.45|26736.45|26814.85|26734.85|26816.56|26736.56|26814.83|26734.83|9
1733516880000|2024-12-06 20:28:00|26815.01|26735.01|26815.43|26735.43|26815.98|26735.98|26814.8|26734.8|10
1733516890000|2024-12-06 20:28:10|26815.25|26735.25|26811.09|26731.09|26815.25|26735.25|26811.09|26731.09|10
1733516900000|2024-12-06 20:28:20|26810.17|26730.17|26809.13|26729.13|26810.77|26730.77|26807.92|26727.92|10
1733516910000|2024-12-06 20:28:30|26810.18|26730.18|26815.31|26735.31|26815.31|26735.31|26807.42|26727.42|10
1733516920000|2024-12-06 20:28:40|26816.33|26736.33|26811.82|26731.82|26816.89|26736.89|26811.82|26731.82|10
1733516930000|2024-12-06 20:28:50|26811.62|26731.62|26809.17|26729.17|26811.62|26731.62|26808.6|26728.6|10
1733516940000|2024-12-06 20:29:00|26809.43|26729.43|26806.84|26726.84|26809.67|26729.67|26806.41|26726.41|10
1733516950000|2024-12-06 20:29:10|26806.63|26726.63|26809.13|26729.13|26809.13|26729.13|26806.3|26726.3|10
1733516960000|2024-12-06 20:29:20|26808.53|26728.53|26809.92|26729.92|26811|26731|26808.53|26728.53|10
1733516970000|2024-12-06 20:29:30|26810.83|26730.83|26810.47|26730.47|26812.64|26732.64|26810.47|26730.47|10
1733516980000|2024-12-06 20:29:40|26810.74|26730.74|26808.65|26728.65|26810.74|26730.74|26808.51|26728.51|10
1733516990000|2024-12-06 20:29:50|26808.3|26728.3|26807.83|26727.83|26823.58|26743.58|26807.83|26727.83|10
1733517000000|2024-12-06 20:30:00|26807.96|26727.96|26807.48|26727.48|26809.31|26729.31|26807.14|26727.14|10
1733517010000|2024-12-06 20:30:10|26806.18|26726.18|26802.04|26722.04|26807.54|26727.54|26801.77|26721.77|10
1733517020000|2024-12-06 20:30:20|26803.31|26723.31|26802.87|26722.87|26804.18|26724.18|26802.66|26722.66|10
1733517030000|2024-12-06 20:30:30|26804.52|26724.52|26801.03|26721.03|26804.78|26724.78|26801.03|26721.03|10
1733517040000|2024-12-06 20:30:40|26801.43|26721.43|26803.49|26723.49|26803.49|26723.49|26801.43|26721.43|10
1733517050000|2024-12-06 20:30:50|26803.33|26723.33|26801.97|26721.97|26803.33|26723.33|26801.62|26721.62|10
1733517060000|2024-12-06 20:31:00|26802.06|26722.06|26798.08|26718.08|26802.55|26722.55|26797.87|26717.87|10
1733517070000|2024-12-06 20:31:10|26796.9|26716.9|26789.88|26709.88|26796.9|26716.9|26789.88|26709.88|10
1733517080000|2024-12-06 20:31:20|26784.05|26704.05|26774.68|26694.68|26784.05|26704.05|26774.68|26694.68|10
1733517090000|2024-12-06 20:31:30|26774.62|26694.62|26781.18|26701.18|26781.18|26701.18|26772.03|26692.03|10
1733517100000|2024-12-06 20:31:40|26783.28|26703.28|26783.85|26703.85|26784.46|26704.46|26783.28|26703.28|10
1733517110000|2024-12-06 20:31:50|26783.95|26703.95|26790.74|26710.74|26790.74|26710.74|26783.95|26703.95|10
1733517120000|2024-12-06 20:32:00|26790.53|26710.53|26787.55|26707.55|26791.84|26711.84|26787.55|26707.55|10
1733517130000|2024-12-06 20:32:10|26787.66|26707.66|26792.88|26712.88|26792.88|26712.88|26787.66|26707.66|10
1733517140000|2024-12-06 20:32:20|26794.42|26714.42|26799.45|26719.45|26799.45|26719.45|26794.42|26714.42|10
1733517150000|2024-12-06 20:32:30|26799.36|26719.36|26803|26723|26803|26723|26799.27|26719.27|10
1733517160000|2024-12-06 20:32:40|26806.09|26726.09|26812.47|26732.47|26812.47|26732.47|26806.09|26726.09|10
1733517170000|2024-12-06 20:32:50|26811.88|26731.88|26809.34|26729.34|26811.88|26731.88|26809.34|26729.34|10
1733517180000|2024-12-06 20:33:00|26809.35|26729.35|26809.86|26729.86|26809.86|26729.86|26808.21|26728.21|10
1733517190000|2024-12-06 20:33:10|26809.91|26729.91|26808.61|26728.61|26809.91|26729.91|26808.47|26728.47|10
1733517200000|2024-12-06 20:33:20|26808.62|26728.62|26806.53|26726.53|26808.62|26728.62|26806.53|26726.53|10
1733517210000|2024-12-06 20:33:30|26806.64|26726.64|26805.89|26725.89|26806.77|26726.77|26804.84|26724.84|10
1733517220000|2024-12-06 20:33:40|26805.92|26725.92|26808.03|26728.03|26808.03|26728.03|26805.92|26725.92|10
1733517230000|2024-12-06 20:33:50|26808.44|26728.44|26808.06|26728.06|26808.63|26728.63|26807.73|26727.73|9
1733517240000|2024-12-06 20:34:00|26808.62|26728.62|26807|26727|26808.62|26728.62|26807|26727|10
1733517250000|2024-12-06 20:34:10|26806.42|26726.42|26804.32|26724.32|26806.42|26726.42|26803.95|26723.95|10
1733517260000|2024-12-06 20:34:20|26804.71|26724.71|26809.09|26729.09|26809.09|26729.09|26804.62|26724.62|10
1733517270000|2024-12-06 20:34:30|26808.71|26728.71|26806.4|26726.4|26808.71|26728.71|26806.28|26726.28|10
1733517280000|2024-12-06 20:34:40|26805.93|26725.93|26803.75|26723.75|26805.93|26725.93|26803.75|26723.75|10
1733517290000|2024-12-06 20:34:50|26804.5|26724.5|26801.38|26721.38|26804.65|26724.65|26800.75|26720.75|10
1733517300000|2024-12-06 20:35:00|26801.59|26721.59|26801.82|26721.82|26801.82|26721.82|26800.24|26720.24|10
1733517310000|2024-12-06 20:35:10|26801.2|26721.2|26806.03|26726.03|26806.88|26726.88|26801.2|26721.2|10
1733517320000|2024-12-06 20:35:20|26805.98|26725.98|26806.68|26726.68|26806.78|26726.78|26805.49|26725.49|10
1733517330000|2024-12-06 20:35:30|26807.24|26727.24|26808.44|26728.44|26808.76|26728.76|26807.24|26727.24|10
1733517340000|2024-12-06 20:35:40|26808.2|26728.2|26808.24|26728.24|26808.24|26728.24|26806.83|26726.83|10
1733517350000|2024-12-06 20:35:50|26808.23|26728.23|26810.42|26730.42|26811.51|26731.51|26808.23|26728.23|9
1733517360000|2024-12-06 20:36:00|26809.61|26729.61|26811|26731|26811|26731|26809.38|26729.38|10
1733517370000|2024-12-06 20:36:10|26811.47|26731.47|26818.71|26738.71|26818.71|26738.71|26811.47|26731.47|10
1733517380000|2024-12-06 20:36:20|26818.16|26738.16|26821.71|26741.71|26821.71|26741.71|26818.16|26738.16|10
1733517390000|2024-12-06 20:36:30|26822.18|26742.18|26821|26741|26822.18|26742.18|26820|26740|10
1733517400000|2024-12-06 20:36:40|26819.95|26739.95|26820.47|26740.47|26820.47|26740.47|26819.59|26739.59|10
1733517410000|2024-12-06 20:36:50|26819.29|26739.29|26818.83|26738.83|26819.52|26739.52|26818.83|26738.83|10
1733517420000|2024-12-06 20:37:00|26818.31|26738.31|26817.49|26737.49|26818.97|26738.97|26816.65|26736.65|10
1733517430000|2024-12-06 20:37:10|26817.55|26737.55|26817.85|26737.85|26818.66|26738.66|26817.4|26737.4|9
1733517440000|2024-12-06 20:37:20|26817.59|26737.59|26815.69|26735.69|26817.59|26737.59|26814.98|26734.98|9
1733517450000|2024-12-06 20:37:30|26815.41|26735.41|26815.43|26735.43|26815.43|26735.43|26813.27|26733.27|10
1733517460000|2024-12-06 20:37:40|26814.76|26734.76|26811.04|26731.04|26815.01|26735.01|26811.04|26731.04|10
1733517470000|2024-12-06 20:37:50|26811.14|26731.14|26813.38|26733.38|26813.77|26733.77|26810.54|26730.54|10
1733517480000|2024-12-06 20:38:00|26812.54|26732.54|26811.43|26731.43|26812.54|26732.54|26810.9|26730.9|10
1733517490000|2024-12-06 20:38:10|26810.67|26730.67|26809.26|26729.26|26811.2|26731.2|26809.26|26729.26|10
1733517500000|2024-12-06 20:38:20|26809.22|26729.22|26805.78|26725.78|26809.22|26729.22|26805.78|26725.78|10
1733517510000|2024-12-06 20:38:30|26805.7|26725.7|26802.98|26722.98|26805.99|26725.99|26802.98|26722.98|10
1733517520000|2024-12-06 20:38:40|26802.71|26722.71|26788.31|26708.31|26802.71|26722.71|26788.31|26708.31|10
1733517530000|2024-12-06 20:38:50|26787.61|26707.61|26785.52|26705.52|26787.61|26707.61|26784.8|26704.8|10
1733517540000|2024-12-06 20:39:00|26785.84|26705.84|26784.7|26704.7|26787.3|26707.3|26784.7|26704.7|10
1733517550000|2024-12-06 20:39:10|26785.1|26705.1|26778.32|26698.32|26785.1|26705.1|26775.86|26695.86|10
1733517560000|2024-12-06 20:39:20|26777.32|26697.32|26772.18|26692.18|26777.32|26697.32|26772.06|26692.06|10
1733517570000|2024-12-06 20:39:30|26771.75|26691.75|26774.52|26694.52|26774.52|26694.52|26771.75|26691.75|10
1733517580000|2024-12-06 20:39:40|26774.17|26694.17|26774.56|26694.56|26775.11|26695.11|26773.87|26693.87|10
1733517590000|2024-12-06 20:39:50|26776.09|26696.09|26777.9|26697.9|26777.9|26697.9|26776.09|26696.09|10
1733517600000|2024-12-06 20:40:00|26778.88|26698.88|26780.17|26700.17|26780.17|26700.17|26778.79|26698.79|10
1733517610000|2024-12-06 20:40:10|26781.07|26701.07|26785.5|26705.5|26785.5|26705.5|26781.07|26701.07|10
1733517620000|2024-12-06 20:40:20|26784.52|26704.52|26785.75|26705.75|26787.85|26707.85|26784.52|26704.52|10
1733517630000|2024-12-06 20:40:30|26785.7|26705.7|26786.83|26706.83|26787.35|26707.35|26785.7|26705.7|10
1733517640000|2024-12-06 20:40:40|26786.77|26706.77|26782.41|26702.41|26786.77|26706.77|26782.41|26702.41|10
1733517650000|2024-12-06 20:40:50|26782.22|26702.22|26781.49|26701.49|26782.71|26702.71|26781.28|26701.28|10
1733517660000|2024-12-06 20:41:00|26781.65|26701.65|26781.74|26701.74|26782.96|26702.96|26781.65|26701.65|10
1733517670000|2024-12-06 20:41:10|26781.73|26701.73|26782.09|26702.09|26782.4|26702.4|26780.97|26700.97|10
1733517680000|2024-12-06 20:41:20|26783.22|26703.22|26782.09|26702.09|26783.68|26703.68|26781.57|26701.57|10
1733517690000|2024-12-06 20:41:30|26781.6|26701.6|26782.09|26702.09|26782.6|26702.6|26781.6|26701.6|9
1733517700000|2024-12-06 20:41:40|26782.15|26702.15|26779.5|26699.5|26782.15|26702.15|26779.5|26699.5|10
1733517710000|2024-12-06 20:41:50|26779.54|26699.54|26776.6|26696.6|26779.55|26699.55|26776.6|26696.6|10
1733517720000|2024-12-06 20:42:00|26776.61|26696.61|26784.44|26704.44|26784.44|26704.44|26776.61|26696.61|10
1733517730000|2024-12-06 20:42:10|26784.68|26704.68|26787.5|26707.5|26788.27|26708.27|26784.68|26704.68|10
1733517740000|2024-12-06 20:42:20|26787.16|26707.16|26786|26706|26790.26|26710.26|26786|26706|10
1733517750000|2024-12-06 20:42:30|26786.19|26706.19|26785.69|26705.69|26786.38|26706.38|26784.61|26704.61|10
1733517760000|2024-12-06 20:42:40|26785.79|26705.79|26784.45|26704.45|26785.79|26705.79|26784.11|26704.11|10
1733517770000|2024-12-06 20:42:50|26784.66|26704.66|26784.86|26704.86|26785.17|26705.17|26784.09|26704.09|10
1733517780000|2024-12-06 20:43:00|26785.1|26705.1|26785.59|26705.59|26785.68|26705.68|26784.66|26704.66|10
1733517790000|2024-12-06 20:43:10|26785.49|26705.49|26786.93|26706.93|26787.33|26707.33|26785.49|26705.49|10
1733517800000|2024-12-06 20:43:20|26786.7|26706.7|26787.14|26707.14|26787.14|26707.14|26785.82|26705.82|9
1733517810000|2024-12-06 20:43:30|26787.33|26707.33|26787.37|26707.37|26787.38|26707.38|26786.37|26706.37|10
1733517820000|2024-12-06 20:43:40|26787.12|26707.12|26787.19|26707.19|26787.88|26707.88|26786.47|26706.47|10
1733517830000|2024-12-06 20:43:50|26786.52|26706.52|26782.82|26702.82|26786.52|26706.52|26782.82|26702.82|10
1733517840000|2024-12-06 20:44:00|26782.54|26702.54|26769.04|26689.04|26782.54|26702.54|26769.02|26689.02|10
1733517850000|2024-12-06 20:44:10|26769.27|26689.27|26767.21|26687.21|26769.27|26689.27|26766.32|26686.32|10
1733517860000|2024-12-06 20:44:20|26767.42|26687.42|26769.1|26689.1|26769.1|26689.1|26767.38|26687.38|9
1733517870000|2024-12-06 20:44:30|26769.39|26689.39|26771.04|26691.04|26771.04|26691.04|26769.11|26689.11|9
1733517880000|2024-12-06 20:44:40|26771.47|26691.47|26770.82|26690.82|26771.47|26691.47|26770.8|26690.8|10
1733517890000|2024-12-06 20:44:50|26770.91|26690.91|26767.27|26687.27|26771.41|26691.41|26767.11|26687.11|10
1733517900000|2024-12-06 20:45:00|26766.56|26686.56|26763.7|26683.7|26766.56|26686.56|26762.97|26682.97|10
1733517910000|2024-12-06 20:45:10|26763.25|26683.25|26761.64|26681.64|26763.25|26683.25|26761.62|26681.62|10
1733517920000|2024-12-06 20:45:20|26761.37|26681.37|26748.88|26668.88|26761.37|26681.37|26748.88|26668.88|10
1733517930000|2024-12-06 20:45:30|26748.35|26668.35|26741.79|26661.79|26748.35|26668.35|26741.32|26661.32|10
1733517940000|2024-12-06 20:45:40|26741.21|26661.21|26736.8|26656.8|26741.29|26661.29|26734.96|26654.96|10
1733517950000|2024-12-06 20:45:50|26736.76|26656.76|26740.14|26660.14|26740.14|26660.14|26736.62|26656.62|10
1733517960000|2024-12-06 20:46:00|26740.35|26660.35|26734.15|26654.15|26740.35|26660.35|26734.15|26654.15|10
1733517970000|2024-12-06 20:46:10|26733.26|26653.26|26729.85|26649.85|26733.26|26653.26|26729|26649|10
1733517980000|2024-12-06 20:46:20|26730.11|26650.11|26725.49|26645.49|26730.11|26650.11|26725.49|26645.49|10
1733517990000|2024-12-06 20:46:30|26725.32|26645.32|26722.36|26642.36|26725.32|26645.32|26721.77|26641.77|10
1733518000000|2024-12-06 20:46:40|26722.42|26642.42|26721.93|26641.93|26722.84|26642.84|26721.5|26641.5|10
1733518010000|2024-12-06 20:46:50|26721.67|26641.67|26722.96|26642.96|26722.96|26642.96|26721.09|26641.09|10
1733518020000|2024-12-06 20:47:00|26722.03|26642.03|26720.26|26640.26|26722.03|26642.03|26720.26|26640.26|10
1733518030000|2024-12-06 20:47:10|26720.4|26640.4|26720.16|26640.16|26720.68|26640.68|26719.97|26639.97|10
1733518040000|2024-12-06 20:47:20|26720.65|26640.65|26723.58|26643.58|26723.98|26643.98|26720.53|26640.53|10
1733518050000|2024-12-06 20:47:30|26723.92|26643.92|26722.49|26642.49|26723.92|26643.92|26721.35|26641.35|10
1733518060000|2024-12-06 20:47:40|26720.75|26640.75|26704.12|26624.12|26720.75|26640.75|26704.12|26624.12|10
1733518070000|2024-12-06 20:47:50|26704.15|26624.15|26702.07|26622.07|26704.15|26624.15|26702.07|26622.07|10
1733518080000|2024-12-06 20:48:00|26700.69|26620.69|26695.46|26615.46|26700.69|26620.69|26695.44|26615.44|9
1733518090000|2024-12-06 20:48:10|26695.4|26615.4|26693.87|26613.87|26695.4|26615.4|26691.34|26611.34|10
1733518100000|2024-12-06 20:48:20|26694.15|26614.15|26697.2|26617.2|26698.27|26618.27|26693.91|26613.91|9
1733518110000|2024-12-06 20:48:30|26697.23|26617.23|26700.65|26620.65|26700.65|26620.65|26697.23|26617.23|10
1733518120000|2024-12-06 20:48:40|26700.68|26620.68|26695.75|26615.75|26700.68|26620.68|26695.15|26615.15|9
1733518130000|2024-12-06 20:48:50|26695.66|26615.66|26696.26|26616.26|26697.26|26617.26|26695.66|26615.66|10
1733518140000|2024-12-06 20:49:00|26695.87|26615.87|26690.71|26610.71|26695.87|26615.87|26690.44|26610.44|10
1733518150000|2024-12-06 20:49:10|26689.87|26609.87|26691.21|26611.21|26692.15|26612.15|26689.65|26609.65|10
1733518160000|2024-12-06 20:49:20|26691.48|26611.48|26684.32|26604.32|26691.48|26611.48|26684.32|26604.32|10
1733518170000|2024-12-06 20:49:30|26681.48|26601.48|26679.19|26599.19|26681.48|26601.48|26678.69|26598.69|10
1733518180000|2024-12-06 20:49:40|26679.66|26599.66|26679.8|26599.8|26680.33|26600.33|26679.17|26599.17|9
1733518190000|2024-12-06 20:49:50|26679.69|26599.69|26680.31|26600.31|26680.54|26600.54|26679.59|26599.59|10
1733518200000|2024-12-06 20:50:00|26680.49|26600.49|26672.42|26592.42|26680.49|26600.49|26672.42|26592.42|10
1733518210000|2024-12-06 20:50:10|26671.58|26591.58|26669.6|26589.6|26671.62|26591.62|26669.16|26589.16|10
1733518220000|2024-12-06 20:50:20|26668.72|26588.72|26658.01|26578.01|26668.72|26588.72|26658.01|26578.01|10
1733518230000|2024-12-06 20:50:30|26658.56|26578.56|26659.85|26579.85|26660.34|26580.34|26658.56|26578.56|10
1733518240000|2024-12-06 20:50:40|26660.63|26580.63|26661.58|26581.58|26661.71|26581.71|26660.63|26580.63|10
1733518250000|2024-12-06 20:50:50|26661.5|26581.5|26669.24|26589.24|26669.42|26589.42|26661.5|26581.5|10
1733518260000|2024-12-06 20:51:00|26669.03|26589.03|26671.29|26591.29|26671.29|26591.29|26668.34|26588.34|10
1733518270000|2024-12-06 20:51:10|26670.31|26590.31|26675.96|26595.96|26676.43|26596.43|26670.31|26590.31|10
1733518280000|2024-12-06 20:51:20|26677.29|26597.29|26681.83|26601.83|26681.83|26601.83|26677.29|26597.29|10
1733518290000|2024-12-06 20:51:30|26682.71|26602.71|26682|26602|26682.71|26602.71|26681.66|26601.66|10
1733518300000|2024-12-06 20:51:40|26682.11|26602.11|26688.74|26608.74|26688.74|26608.74|26681.33|26601.33|10
1733518310000|2024-12-06 20:51:50|26689.59|26609.59|26682.81|26602.81|26690.34|26610.34|26682.81|26602.81|10
1733518320000|2024-12-06 20:52:00|26682.33|26602.33|26681.04|26601.04|26682.59|26602.59|26681.04|26601.04|10
1733518330000|2024-12-06 20:52:10|26680.05|26600.05|26675.69|26595.69|26680.05|26600.05|26675.44|26595.44|10
1733518340000|2024-12-06 20:52:20|26673.9|26593.9|26669.44|26589.44|26673.9|26593.9|26668.87|26588.87|10
1733518350000|2024-12-06 20:52:30|26668.84|26588.84|26670.7|26590.7|26671.17|26591.17|26667.93|26587.93|10
1733518360000|2024-12-06 20:52:40|26669.4|26589.4|26668.25|26588.25|26669.4|26589.4|26667.84|26587.84|10
1733518370000|2024-12-06 20:52:50|26667.72|26587.72|26670.01|26590.01|26671.74|26591.74|26667.18|26587.18|10
1733518380000|2024-12-06 20:53:00|26670.04|26590.04|26656.94|26576.94|26670.04|26590.04|26656.94|26576.94|10
1733518390000|2024-12-06 20:53:10|26656.1|26576.1|26655.49|26575.49|26656.1|26576.1|26653.79|26573.79|10
1733518400000|2024-12-06 20:53:20|26655.64|26575.64|26655.23|26575.23|26655.76|26575.76|26654.95|26574.95|10
1733518410000|2024-12-06 20:53:30|26655.12|26575.12|26657.32|26577.32|26657.32|26577.32|26654.83|26574.83|10
1733518420000|2024-12-06 20:53:40|26657.3|26577.3|26659.69|26579.69|26659.69|26579.69|26657.3|26577.3|9
1733518430000|2024-12-06 20:53:50|26659.96|26579.96|26661.59|26581.59|26661.59|26581.59|26659.96|26579.96|10
1733518440000|2024-12-06 20:54:00|26661.44|26581.44|26654.7|26574.7|26661.65|26581.65|26654.49|26574.49|10
1733518450000|2024-12-06 20:54:10|26654.84|26574.84|26654.93|26574.93|26654.93|26574.93|26653.69|26573.69|10
1733518460000|2024-12-06 20:54:20|26654.67|26574.67|26656.07|26576.07|26657.36|26577.36|26654.67|26574.67|10
1733518470000|2024-12-06 20:54:30|26656.43|26576.43|26655.56|26575.56|26657.61|26577.61|26655.56|26575.56|10
1733518480000|2024-12-06 20:54:40|26655.31|26575.31|26653.82|26573.82|26655.47|26575.47|26653.82|26573.82|10
1733518490000|2024-12-06 20:54:50|26654.27|26574.27|26653.56|26573.56|26654.27|26574.27|26652.18|26572.18|10
1733518500000|2024-12-06 20:55:00|26653.81|26573.81|26654.26|26574.26|26654.52|26574.52|26653.1|26573.1|10
1733518510000|2024-12-06 20:55:10|26652.91|26572.91|26644.36|26564.36|26652.91|26572.91|26644.36|26564.36|10
1733518520000|2024-12-06 20:55:20|26644.27|26564.27|26644.67|26564.67|26647.87|26567.87|26644.27|26564.27|10
1733518530000|2024-12-06 20:55:30|26644.61|26564.61|26646.9|26566.9|26646.9|26566.9|26644.61|26564.61|10
1733518540000|2024-12-06 20:55:40|26647.15|26567.15|26650.06|26570.06|26650.06|26570.06|26647.15|26567.15|10
1733518550000|2024-12-06 20:55:50|26650.28|26570.28|26651|26571|26651.33|26571.33|26649.6|26569.6|10
1733518560000|2024-12-06 20:56:00|26650.48|26570.48|26650.69|26570.69|26650.73|26570.73|26649.72|26569.72|10
1733518570000|2024-12-06 20:56:10|26650.66|26570.66|26651.04|26571.04|26651.31|26571.31|26650.66|26570.66|9
1733518580000|2024-12-06 20:56:20|26651|26571|26657.48|26577.48|26657.48|26577.48|26651|26571|10
1733518590000|2024-12-06 20:56:30|26659.6|26579.6|26659.26|26579.26|26663.18|26583.18|26659.26|26579.26|10
1733518600000|2024-12-06 20:56:40|26659.82|26579.82|26657.91|26577.91|26659.89|26579.89|26657.38|26577.38|10
1733518610000|2024-12-06 20:56:50|26657.33|26577.33|26658.71|26578.71|26658.71|26578.71|26657.33|26577.33|10
1733518620000|2024-12-06 20:57:00|26658.07|26578.07|26656.95|26576.95|26658.07|26578.07|26653.51|26573.51|10
1733518630000|2024-12-06 20:57:10|26656.91|26576.91|26659.42|26579.42|26660.42|26580.42|26656.91|26576.91|10
1733518640000|2024-12-06 20:57:20|26659.59|26579.59|26653.74|26573.74|26659.59|26579.59|26653.74|26573.74|10
1733518650000|2024-12-06 20:57:30|26652.44|26572.44|26638.7|26558.7|26652.44|26572.44|26636.3|26556.3|10
1733518660000|2024-12-06 20:57:40|26635.39|26555.39|26622.53|26542.53|26635.39|26555.39|26622.53|26542.53|10
1733518670000|2024-12-06 20:57:50|26622.42|26542.42|26622.85|26542.85|26624.03|26544.03|26620.12|26540.12|10
1733518680000|2024-12-06 20:58:00|26622.73|26542.73|26632.53|26552.53|26632.72|26552.72|26622.73|26542.73|9
1733518690000|2024-12-06 20:58:10|26632.22|26552.22|26638.11|26558.11|26639.33|26559.33|26632.22|26552.22|10
1733518700000|2024-12-06 20:58:20|26638.03|26558.03|26639.49|26559.49|26639.49|26559.49|26637.61|26557.61|10
1733518710000|2024-12-06 20:58:30|26639.93|26559.93|26640.28|26560.28|26640.43|26560.43|26638.52|26558.52|10
1733518720000|2024-12-06 20:58:40|26641.74|26561.74|26643.1|26563.1|26643.1|26563.1|26641.74|26561.74|10
1733518730000|2024-12-06 20:58:50|26642.77|26562.77|26648.42|26568.42|26648.66|26568.66|26642.77|26562.77|10
1733518740000|2024-12-06 20:59:00|26647.62|26567.62|26662.4|26582.4|26662.4|26582.4|26647.46|26567.46|10
1733518750000|2024-12-06 20:59:10|26662.78|26582.78|26672.46|26592.46|26673.89|26593.89|26662.78|26582.78|10
1733518760000|2024-12-06 20:59:20|26672.2|26592.2|26669.31|26589.31|26672.3|26592.3|26666.39|26586.39|10
1733518770000|2024-12-06 20:59:30|26669.26|26589.26|26679.9|26599.9|26680.47|26600.47|26669.26|26589.26|10
1733518780000|2024-12-06 20:59:40|26678.77|26598.77|26677.88|26597.88|26678.77|26598.77|26674.63|26594.63|10
1733518790000|2024-12-06 20:59:50|26679.44|26599.44|26689.31|26609.31|26690.71|26610.71|26679.44|26599.44|10
1733518800000|2024-12-06 21:00:00|26687.62|26607.62|26684.76|26604.76|26689.17|26609.17|26684.76|26604.76|10
1733518810000|2024-12-06 21:00:10|26683.44|26603.44|26685.11|26605.11|26685.65|26605.65|26683.38|26603.38|10
1733518820000|2024-12-06 21:00:20|26684.97|26604.97|26704.29|26624.29|26704.29|26624.29|26684.97|26604.97|10
1733518830000|2024-12-06 21:00:30|26704.64|26624.64|26705.42|26625.42|26705.83|26625.83|26703.3|26623.3|10
1733518840000|2024-12-06 21:00:40|26705.23|26625.23|26703.22|26623.22|26705.87|26625.87|26703.22|26623.22|10
1733518850000|2024-12-06 21:00:50|26703.07|26623.07|26702.21|26622.21|26703.07|26623.07|26701.08|26621.08|9
1733518860000|2024-12-06 21:01:00|26702.49|26622.49|26696.36|26616.36|26702.49|26622.49|26696|26616|10
1733518870000|2024-12-06 21:01:10|26697.23|26617.23|26695.26|26615.26|26697.56|26617.56|26695.26|26615.26|10
1733518880000|2024-12-06 21:01:20|26695.63|26615.63|26692.45|26612.45|26697.14|26617.14|26691.24|26611.24|9
1733518890000|2024-12-06 21:01:30|26693.43|26613.43|26693.01|26613.01|26695.19|26615.19|26692.96|26612.96|10
1733518900000|2024-12-06 21:01:40|26692.72|26612.72|26689.91|26609.91|26692.72|26612.72|26687.95|26607.95|10
1733518910000|2024-12-06 21:01:50|26690.05|26610.05|26687.11|26607.11|26690.05|26610.05|26687.11|26607.11|10
1733518920000|2024-12-06 21:02:00|26686.81|26606.81|26687.79|26607.79|26688.32|26608.32|26686.24|26606.24|10
1733518930000|2024-12-06 21:02:10|26686.86|26606.86|26690.65|26610.65|26690.65|26610.65|26685.74|26605.74|10
1733518940000|2024-12-06 21:02:20|26692.07|26612.07|26692.82|26612.82|26693.72|26613.72|26692.07|26612.07|9
1733518950000|2024-12-06 21:02:30|26692.62|26612.62|26695.43|26615.43|26695.56|26615.56|26692.62|26612.62|10
1733518960000|2024-12-06 21:02:40|26695.45|26615.45|26695.98|26615.98|26696.21|26616.21|26694.95|26614.95|10
1733518970000|2024-12-06 21:02:50|26694.76|26614.76|26692.43|26612.43|26694.76|26614.76|26692.43|26612.43|9
1733518980000|2024-12-06 21:03:00|26692.15|26612.15|26685.17|26605.17|26692.15|26612.15|26685.17|26605.17|10
1733518990000|2024-12-06 21:03:10|26684.72|26604.72|26680.68|26600.68|26685.28|26605.28|26680.68|26600.68|10
1733519000000|2024-12-06 21:03:20|26680.54|26600.54|26682.2|26602.2|26682.3|26602.3|26680.45|26600.45|10
1733519010000|2024-12-06 21:03:30|26682.11|26602.11|26683.42|26603.42|26684.29|26604.29|26682.06|26602.06|10
1733519020000|2024-12-06 21:03:40|26683.9|26603.9|26682.23|26602.23|26683.9|26603.9|26682.23|26602.23|10
1733519030000|2024-12-06 21:03:50|26682|26602|26680.01|26600.01|26682|26602|26680.01|26600.01|10
1733519040000|2024-12-06 21:04:00|26680.49|26600.49|26676.28|26596.28|26680.86|26600.86|26676.28|26596.28|10
1733519050000|2024-12-06 21:04:10|26676.4|26596.4|26677.69|26597.69|26678.07|26598.07|26676.11|26596.11|10
1733519060000|2024-12-06 21:04:20|26677.63|26597.63|26673.39|26593.39|26677.63|26597.63|26673.33|26593.33|9
1733519070000|2024-12-06 21:04:30|26673.2|26593.2|26673.69|26593.69|26673.69|26593.69|26672.85|26592.85|10
1733519080000|2024-12-06 21:04:40|26673.51|26593.51|26675.34|26595.34|26676.45|26596.45|26673.51|26593.51|10
1733519090000|2024-12-06 21:04:50|26675.19|26595.19|26671.36|26591.36|26675.19|26595.19|26671.36|26591.36|10
1733519100000|2024-12-06 21:05:00|26670.99|26590.99|26665.14|26585.14|26670.99|26590.99|26665.08|26585.08|10
1733519110000|2024-12-06 21:05:10|26665.33|26585.33|26660.25|26580.25|26665.33|26585.33|26660.25|26580.25|10
1733519120000|2024-12-06 21:05:20|26659.69|26579.69|26649.18|26569.18|26659.69|26579.69|26649.18|26569.18|10
1733519130000|2024-12-06 21:05:30|26648.35|26568.35|26646.49|26566.49|26649.86|26569.86|26646.05|26566.05|10
1733519140000|2024-12-06 21:05:40|26645.74|26565.74|26646.6|26566.6|26647.59|26567.59|26645.74|26565.74|10
1733519150000|2024-12-06 21:05:50|26647.08|26567.08|26647.69|26567.69|26647.94|26567.94|26646.44|26566.44|10
1733519160000|2024-12-06 21:06:00|26646.64|26566.64|26647.93|26567.93|26648.05|26568.05|26646.52|26566.52|10
1733519170000|2024-12-06 21:06:10|26647.7|26567.7|26648.22|26568.22|26648.95|26568.95|26647.21|26567.21|10
1733519180000|2024-12-06 21:06:20|26648.82|26568.82|26656.24|26576.24|26656.84|26576.84|26648.82|26568.82|10
1733519190000|2024-12-06 21:06:30|26656.23|26576.23|26653.33|26573.33|26657.04|26577.04|26653.33|26573.33|10
1733519200000|2024-12-06 21:06:40|26652.26|26572.26|26649.28|26569.28|26652.36|26572.36|26649.16|26569.16|10
1733519210000|2024-12-06 21:06:50|26649.24|26569.24|26645.84|26565.84|26649.61|26569.61|26645.84|26565.84|10
1733519220000|2024-12-06 21:07:00|26646.49|26566.49|26647.06|26567.06|26647.06|26567.06|26646.09|26566.09|10
1733519230000|2024-12-06 21:07:10|26647.91|26567.91|26646.84|26566.84|26648.46|26568.46|26646.79|26566.79|10
1733519240000|2024-12-06 21:07:20|26646.77|26566.77|26649.07|26569.07|26649.07|26569.07|26646.72|26566.72|10
1733519250000|2024-12-06 21:07:30|26649.35|26569.35|26651.37|26571.37|26651.37|26571.37|26649.03|26569.03|9
1733519260000|2024-12-06 21:07:40|26651.48|26571.48|26653.66|26573.66|26653.66|26573.66|26650.63|26570.63|10
1733519270000|2024-12-06 21:07:50|26653.74|26573.74|26654.84|26574.84|26654.97|26574.97|26653.25|26573.25|10
1733519280000|2024-12-06 21:08:00|26654.64|26574.64|26651.19|26571.19|26654.64|26574.64|26651.19|26571.19|10
1733519290000|2024-12-06 21:08:10|26651.25|26571.25|26654.02|26574.02|26654.29|26574.29|26651.24|26571.24|10
1733519300000|2024-12-06 21:08:20|26653.91|26573.91|26658.81|26578.81|26658.82|26578.82|26653.72|26573.72|10
1733519310000|2024-12-06 21:08:30|26658.76|26578.76|26660.5|26580.5|26660.78|26580.78|26658.68|26578.68|9
1733519320000|2024-12-06 21:08:40|26660.65|26580.65|26666.23|26586.23|26666.36|26586.36|26660.65|26580.65|10
1733519330000|2024-12-06 21:08:50|26666.42|26586.42|26667.7|26587.7|26668.35|26588.35|26665.91|26585.91|10
1733519340000|2024-12-06 21:09:00|26667.71|26587.71|26672.04|26592.04|26672.04|26592.04|26667.66|26587.66|10
1733519350000|2024-12-06 21:09:10|26672.42|26592.42|26671.07|26591.07|26673.04|26593.04|26671.07|26591.07|10
1733519360000|2024-12-06 21:09:20|26670.58|26590.58|26671.63|26591.63|26671.63|26591.63|26670.45|26590.45|9
1733519370000|2024-12-06 21:09:30|26671.59|26591.59|26671.52|26591.52|26672.17|26592.17|26671.08|26591.08|10
1733519380000|2024-12-06 21:09:40|26671.5|26591.5|26671.61|26591.61|26671.61|26591.61|26670.56|26590.56|10
1733519390000|2024-12-06 21:09:50|26672.47|26592.47|26674.33|26594.33|26674.33|26594.33|26671.86|26591.86|10
1733519400000|2024-12-06 21:10:00|26674.32|26594.32|26670.18|26590.18|26674.49|26594.49|26670.12|26590.12|10
1733519410000|2024-12-06 21:10:10|26669.43|26589.43|26671.77|26591.77|26671.77|26591.77|26669.43|26589.43|10
1733519420000|2024-12-06 21:10:20|26672.08|26592.08|26670.9|26590.9|26672.2|26592.2|26670.9|26590.9|9
1733519430000|2024-12-06 21:10:30|26670.65|26590.65|26670.73|26590.73|26673.27|26593.27|26670.65|26590.65|10
1733519440000|2024-12-06 21:10:40|26670.9|26590.9|26669.63|26589.63|26670.96|26590.96|26669.63|26589.63|10
1733519450000|2024-12-06 21:10:50|26669.91|26589.91|26668.85|26588.85|26669.91|26589.91|26668.43|26588.43|10
1733519460000|2024-12-06 21:11:00|26668.93|26588.93|26667.92|26587.92|26668.93|26588.93|26667.61|26587.61|10
1733519470000|2024-12-06 21:11:10|26668.52|26588.52|26672.51|26592.51|26672.51|26592.51|26668.52|26588.52|10
1733519480000|2024-12-06 21:11:20|26672.95|26592.95|26672.98|26592.98|26674.49|26594.49|26672.95|26592.95|9
1733519490000|2024-12-06 21:11:30|26673.79|26593.79|26674.02|26594.02|26674.02|26594.02|26673.26|26593.26|10
1733519500000|2024-12-06 21:11:40|26674.18|26594.18|26674.26|26594.26|26674.81|26594.81|26674.01|26594.01|10
1733519510000|2024-12-06 21:11:50|26674.24|26594.24|26674.33|26594.33|26674.94|26594.94|26674.16|26594.16|10
1733519520000|2024-12-06 21:12:00|26673.67|26593.67|26676.13|26596.13|26676.13|26596.13|26673.67|26593.67|10
1733519530000|2024-12-06 21:12:10|26675.69|26595.69|26676.78|26596.78|26676.81|26596.81|26675.36|26595.36|10
1733519540000|2024-12-06 21:12:20|26676.84|26596.84|26674.2|26594.2|26677.18|26597.18|26674.2|26594.2|10
1733519550000|2024-12-06 21:12:30|26674.09|26594.09|26677|26597|26677|26597|26673.91|26593.91|10
1733519560000|2024-12-06 21:12:40|26676.56|26596.56|26677.83|26597.83|26678.69|26598.69|26676.04|26596.04|10
1733519570000|2024-12-06 21:12:50|26677.57|26597.57|26676.74|26596.74|26678.78|26598.78|26676.74|26596.74|9
1733519580000|2024-12-06 21:13:00|26676.89|26596.89|26680.14|26600.14|26680.25|26600.25|26674.88|26594.88|10
1733519590000|2024-12-06 21:13:10|26680.26|26600.26|26678.5|26598.5|26680.26|26600.26|26678.5|26598.5|10
1733519600000|2024-12-06 21:13:20|26678.4|26598.4|26678.37|26598.37|26678.43|26598.43|26677.81|26597.81|9
1733519610000|2024-12-06 21:13:30|26678.41|26598.41|26679.02|26599.02|26679.8|26599.8|26677.79|26597.79|10
1733519620000|2024-12-06 21:13:40|26679.45|26599.45|26676.99|26596.99|26679.45|26599.45|26676.99|26596.99|10
1733519630000|2024-12-06 21:13:50|26677.33|26597.33|26679.14|26599.14|26680.28|26600.28|26677.33|26597.33|9
1733519640000|2024-12-06 21:14:00|26678.98|26598.98|26677.96|26597.96|26679.04|26599.04|26677.96|26597.96|10
1733519650000|2024-12-06 21:14:10|26677.11|26597.11|26675.79|26595.79|26677.11|26597.11|26675.39|26595.39|10
1733519660000|2024-12-06 21:14:20|26675.78|26595.78|26678.68|26598.68|26678.68|26598.68|26675.78|26595.78|10
1733519670000|2024-12-06 21:14:30|26678.51|26598.51|26677.54|26597.54|26679.66|26599.66|26677.54|26597.54|10
1733519680000|2024-12-06 21:14:40|26677.86|26597.86|26677.89|26597.89|26677.97|26597.97|26677.62|26597.62|10
1733519690000|2024-12-06 21:14:50|26677.95|26597.95|26677.95|26597.95|26678.12|26598.12|26677.04|26597.04|10
1733519700000|2024-12-06 21:15:00|26677.47|26597.47|26679.75|26599.75|26679.75|26599.75|26676.84|26596.84|9
1733519710000|2024-12-06 21:15:10|26679.64|26599.64|26681.93|26601.93|26681.93|26601.93|26679.64|26599.64|10
1733519720000|2024-12-06 21:15:20|26682.16|26602.16|26684|26604|26684|26604|26682.14|26602.14|9
1733519730000|2024-12-06 21:15:30|26684.73|26604.73|26685.54|26605.54|26686.05|26606.05|26684.73|26604.73|10
1733519740000|2024-12-06 21:15:40|26685.66|26605.66|26681.39|26601.39|26685.66|26605.66|26681.39|26601.39|10
1733519750000|2024-12-06 21:15:50|26678.39|26598.39|26677.97|26597.97|26679.03|26599.03|26676.91|26596.91|10
1733519760000|2024-12-06 21:16:00|26677.2|26597.2|26677.94|26597.94|26677.94|26597.94|26676.74|26596.74|10
1733519770000|2024-12-06 21:16:10|26678.1|26598.1|26682.58|26602.58|26682.58|26602.58|26678.1|26598.1|10
1733519780000|2024-12-06 21:16:20|26684.14|26604.14|26686.9|26606.9|26686.9|26606.9|26684.14|26604.14|10
1733519790000|2024-12-06 21:16:30|26687.34|26607.34|26688.19|26608.19|26688.19|26608.19|26686.82|26606.82|10
1733519800000|2024-12-06 21:16:40|26688.68|26608.68|26691.66|26611.66|26691.66|26611.66|26688.58|26608.58|10
1733519810000|2024-12-06 21:16:50|26691.71|26611.71|26692.13|26612.13|26692.92|26612.92|26691.71|26611.71|9
1733519820000|2024-12-06 21:17:00|26692.1|26612.1|26693.43|26613.43|26694.34|26614.34|26692.1|26612.1|10
1733519830000|2024-12-06 21:17:10|26693.97|26613.97|26695.64|26615.64|26695.74|26615.74|26693.97|26613.97|10
1733519840000|2024-12-06 21:17:20|26695.24|26615.24|26698.95|26618.95|26698.95|26618.95|26694.38|26614.38|10
1733519850000|2024-12-06 21:17:30|26698.41|26618.41|26697.48|26617.48|26698.92|26618.92|26696.3|26616.3|10
1733519860000|2024-12-06 21:17:40|26697.44|26617.44|26699.15|26619.15|26699.15|26619.15|26697.17|26617.17|10
1733519870000|2024-12-06 21:17:50|26700.41|26620.41|26705.36|26625.36|26705.36|26625.36|26700.41|26620.41|9
1733519880000|2024-12-06 21:18:00|26704.7|26624.7|26706.07|26626.07|26706.07|26626.07|26704|26624|10
1733519890000|2024-12-06 21:18:10|26705.97|26625.97|26704.66|26624.66|26706.26|26626.26|26704.21|26624.21|9
1733519900000|2024-12-06 21:18:20|26705.68|26625.68|26707.04|26627.04|26707.13|26627.13|26705.68|26625.68|10
1733519910000|2024-12-06 21:18:30|26707.16|26627.16|26708.49|26628.49|26708.49|26628.49|26706.64|26626.64|9
1733519920000|2024-12-06 21:18:40|26708.67|26628.67|26712.89|26632.89|26712.89|26632.89|26708.5|26628.5|10
1733519930000|2024-12-06 21:18:50|26713.82|26633.82|26713.21|26633.21|26714.76|26634.76|26713.21|26633.21|10
1733519940000|2024-12-06 21:19:00|26713.87|26633.87|26713.93|26633.93|26715.73|26635.73|26713.87|26633.87|10
1733519950000|2024-12-06 21:19:10|26713.66|26633.66|26714.78|26634.78|26715.09|26635.09|26713.22|26633.22|10
1733519960000|2024-12-06 21:19:20|26709.41|26629.41|26707.16|26627.16|26709.41|26629.41|26705.44|26625.44|9
1733519970000|2024-12-06 21:19:30|26706.94|26626.94|26700.59|26620.59|26706.94|26626.94|26700.59|26620.59|10
1733519980000|2024-12-06 21:19:40|26700.07|26620.07|26695.37|26615.37|26700.07|26620.07|26695.37|26615.37|10
1733519990000|2024-12-06 21:19:50|26695.53|26615.53|26695.68|26615.68|26695.93|26615.93|26694.6|26614.6|10
1733520000000|2024-12-06 21:20:00|26695.62|26615.62|26697.5|26617.5|26697.5|26617.5|26695.24|26615.24|10
1733520010000|2024-12-06 21:20:10|26698.16|26618.16|26700.15|26620.15|26700.26|26620.26|26698.16|26618.16|10
1733520020000|2024-12-06 21:20:20|26699.6|26619.6|26702.38|26622.38|26702.38|26622.38|26699.51|26619.51|9
1733520030000|2024-12-06 21:20:30|26702.83|26622.83|26706.03|26626.03|26706.03|26626.03|26702.83|26622.83|10
1733520040000|2024-12-06 21:20:40|26706.44|26626.44|26707.53|26627.53|26707.53|26627.53|26706.12|26626.12|10
1733520050000|2024-12-06 21:20:50|26707.58|26627.58|26701.97|26621.97|26707.58|26627.58|26701.97|26621.97|10
1733520060000|2024-12-06 21:21:00|26701.39|26621.39|26698|26618|26701.39|26621.39|26698|26618|10
1733520070000|2024-12-06 21:21:10|26698.02|26618.02|26672.79|26592.79|26698.02|26618.02|26672.79|26592.79|10
1733520080000|2024-12-06 21:21:20|26672.17|26592.17|26674.05|26594.05|26674.05|26594.05|26670.72|26590.72|10
1733520090000|2024-12-06 21:21:30|26674.04|26594.04|26673.73|26593.73|26674.2|26594.2|26673.06|26593.06|10
1733520100000|2024-12-06 21:21:40|26674.14|26594.14|26670.87|26590.87|26674.14|26594.14|26670.13|26590.13|10
1733520110000|2024-12-06 21:21:50|26671.22|26591.22|26665.95|26585.95|26671.22|26591.22|26665.95|26585.95|10
1733520120000|2024-12-06 21:22:00|26666.03|26586.03|26670.36|26590.36|26670.36|26590.36|26665.84|26585.84|10
1733520130000|2024-12-06 21:22:10|26670.71|26590.71|26671.78|26591.78|26672.17|26592.17|26670.65|26590.65|10
1733520140000|2024-12-06 21:22:20|26671.23|26591.23|26671.59|26591.59|26671.75|26591.75|26670.99|26590.99|10
1733520150000|2024-12-06 21:22:30|26671.21|26591.21|26671.46|26591.46|26671.59|26591.59|26670.39|26590.39|10
1733520160000|2024-12-06 21:22:40|26671.48|26591.48|26673.34|26593.34|26673.34|26593.34|26671.48|26591.48|10
1733520170000|2024-12-06 21:22:50|26673.54|26593.54|26676.55|26596.55|26676.55|26596.55|26673.54|26593.54|10
1733520180000|2024-12-06 21:23:00|26676.54|26596.54|26677.33|26597.33|26677.33|26597.33|26676.26|26596.26|10
1733520190000|2024-12-06 21:23:10|26677.89|26597.89|26681.27|26601.27|26681.76|26601.76|26677.89|26597.89|9
1733520200000|2024-12-06 21:23:20|26681.17|26601.17|26694.83|26614.83|26695.46|26615.46|26680.45|26600.45|10
1733520210000|2024-12-06 21:23:30|26694.94|26614.94|26682.01|26602.01|26695.29|26615.29|26681.75|26601.75|10
1733520220000|2024-12-06 21:23:40|26681.94|26601.94|26680.5|26600.5|26681.94|26601.94|26680.2|26600.2|10
1733520230000|2024-12-06 21:23:50|26680.59|26600.59|26678.73|26598.73|26680.68|26600.68|26678.73|26598.73|10
1733520240000|2024-12-06 21:24:00|26679.05|26599.05|26679.63|26599.63|26681.35|26601.35|26679.05|26599.05|9
1733520250000|2024-12-06 21:24:10|26679.72|26599.72|26679.67|26599.67|26680.43|26600.43|26679.41|26599.41|10
1733520260000|2024-12-06 21:24:20|26679.43|26599.43|26677.22|26597.22|26679.43|26599.43|26677.1|26597.1|10
1733520270000|2024-12-06 21:24:30|26676.93|26596.93|26677.71|26597.71|26677.71|26597.71|26674.63|26594.63|10
1733520280000|2024-12-06 21:24:40|26677.83|26597.83|26678.34|26598.34|26679.03|26599.03|26677.83|26597.83|10
1733520290000|2024-12-06 21:24:50|26678.47|26598.47|26678.05|26598.05|26678.47|26598.47|26677.69|26597.69|10
1733520300000|2024-12-06 21:25:00|26677.96|26597.96|26678.71|26598.71|26678.77|26598.77|26677.96|26597.96|10
1733520310000|2024-12-06 21:25:10|26678.82|26598.82|26679.12|26599.12|26680.1|26600.1|26678.82|26598.82|10
1733520320000|2024-12-06 21:25:20|26679.78|26599.78|26680.02|26600.02|26680.34|26600.34|26679.78|26599.78|10
1733520330000|2024-12-06 21:25:30|26679.47|26599.47|26678.98|26598.98|26679.47|26599.47|26678.92|26598.92|9
1733520340000|2024-12-06 21:25:40|26678.89|26598.89|26678.9|26598.9|26679.79|26599.79|26678.89|26598.89|10
1733520350000|2024-12-06 21:25:50|26678.83|26598.83|26678.71|26598.71|26679.31|26599.31|26678.25|26598.25|10
1733520360000|2024-12-06 21:26:00|26678.25|26598.25|26675.36|26595.36|26678.25|26598.25|26674.67|26594.67|10
1733520370000|2024-12-06 21:26:10|26675.16|26595.16|26675.13|26595.13|26676.22|26596.22|26675.13|26595.13|10
1733520380000|2024-12-06 21:26:20|26674.81|26594.81|26675.89|26595.89|26675.89|26595.89|26673.81|26593.81|10
1733520390000|2024-12-06 21:26:30|26675.49|26595.49|26677.06|26597.06|26677.06|26597.06|26675.36|26595.36|10
1733520400000|2024-12-06 21:26:40|26677.71|26597.71|26679.98|26599.98|26679.98|26599.98|26677.71|26597.71|9
1733520410000|2024-12-06 21:26:50|26680.05|26600.05|26677.56|26597.56|26680.05|26600.05|26677.56|26597.56|10
1733520420000|2024-12-06 21:27:00|26677.36|26597.36|26691.45|26611.45|26691.45|26611.45|26676.57|26596.57|10
1733520430000|2024-12-06 21:27:10|26691.48|26611.48|26694.71|26614.71|26694.71|26614.71|26691.48|26611.48|10
1733520440000|2024-12-06 21:27:20|26695.09|26615.09|26699.29|26619.29|26699.29|26619.29|26695.09|26615.09|10
1733520450000|2024-12-06 21:27:30|26699.3|26619.3|26699.47|26619.47|26699.47|26619.47|26698.73|26618.73|10
1733520460000|2024-12-06 21:27:40|26699.97|26619.97|26700.83|26620.83|26701.1|26621.1|26699.97|26619.97|9
1733520470000|2024-12-06 21:27:50|26700.79|26620.79|26699.77|26619.77|26700.95|26620.95|26699.7|26619.7|10
1733520480000|2024-12-06 21:28:00|26698.92|26618.92|26700.22|26620.22|26700.22|26620.22|26696.67|26616.67|10
1733520490000|2024-12-06 21:28:10|26700.9|26620.9|26701.97|26621.97|26701.97|26621.97|26700.9|26620.9|9
1733520500000|2024-12-06 21:28:20|26701.72|26621.72|26699.53|26619.53|26702.01|26622.01|26699.53|26619.53|10
1733520510000|2024-12-06 21:28:30|26699.17|26619.17|26698.66|26618.66|26699.47|26619.47|26698.66|26618.66|10
1733520520000|2024-12-06 21:28:40|26699.82|26619.82|26699.93|26619.93|26699.93|26619.93|26698.16|26618.16|10
1733520530000|2024-12-06 21:28:50|26700.1|26620.1|26701.88|26621.88|26701.88|26621.88|26700.1|26620.1|9
1733520540000|2024-12-06 21:29:00|26703.4|26623.4|26706.02|26626.02|26706.02|26626.02|26703.4|26623.4|10
1733520550000|2024-12-06 21:29:10|26706.86|26626.86|26705.2|26625.2|26706.86|26626.86|26705.2|26625.2|10
1733520560000|2024-12-06 21:29:20|26705.48|26625.48|26703.97|26623.97|26705.48|26625.48|26703.97|26623.97|8
1733520570000|2024-12-06 21:29:30|26703.8|26623.8|26704.34|26624.34|26704.34|26624.34|26703.26|26623.26|10
1733520580000|2024-12-06 21:29:40|26704.65|26624.65|26707.75|26627.75|26707.75|26627.75|26704.65|26624.65|10
1733520590000|2024-12-06 21:29:50|26707.81|26627.81|26712.93|26632.93|26712.93|26632.93|26707.54|26627.54|10
1733520600000|2024-12-06 21:30:00|26712.7|26632.7|26711.65|26631.65|26713.74|26633.74|26711.65|26631.65|10
1733520610000|2024-12-06 21:30:10|26711.57|26631.57|26706.04|26626.04|26711.57|26631.57|26705.99|26625.99|10
1733520620000|2024-12-06 21:30:20|26705.6|26625.6|26707.3|26627.3|26707.4|26627.4|26705.6|26625.6|10
1733520630000|2024-12-06 21:30:30|26706.7|26626.7|26708.63|26628.63|26708.63|26628.63|26706.7|26626.7|10
1733520640000|2024-12-06 21:30:40|26707.2|26627.2|26705.12|26625.12|26707.51|26627.51|26705.12|26625.12|10
1733520650000|2024-12-06 21:30:50|26705.02|26625.02|26703.46|26623.46|26705.02|26625.02|26703.36|26623.36|10
1733520660000|2024-12-06 21:31:00|26702.99|26622.99|26700.49|26620.49|26702.99|26622.99|26700.49|26620.49|10
1733520670000|2024-12-06 21:31:10|26700.26|26620.26|26697.53|26617.53|26700.26|26620.26|26697.47|26617.47|10
1733520680000|2024-12-06 21:31:20|26697.6|26617.6|26695.37|26615.37|26697.6|26617.6|26695.37|26615.37|10
1733520690000|2024-12-06 21:31:30|26694.74|26614.74|26696.34|26616.34|26696.52|26616.52|26694.74|26614.74|10
1733520700000|2024-12-06 21:31:40|26696.3|26616.3|26694.31|26614.31|26696.3|26616.3|26694.31|26614.31|10
1733520710000|2024-12-06 21:31:50|26694.01|26614.01|26691.69|26611.69|26694.01|26614.01|26691.59|26611.59|9
1733520720000|2024-12-06 21:32:00|26691.61|26611.61|26691.97|26611.97|26692.29|26612.29|26691.35|26611.35|10
1733520730000|2024-12-06 21:32:10|26692.26|26612.26|26690.64|26610.64|26692.7|26612.7|26690.64|26610.64|10
1733520740000|2024-12-06 21:32:20|26690.52|26610.52|26689.24|26609.24|26690.52|26610.52|26689.24|26609.24|10
1733520750000|2024-12-06 21:32:30|26689.32|26609.32|26687.66|26607.66|26689.93|26609.93|26687.65|26607.65|9
1733520760000|2024-12-06 21:32:40|26686.68|26606.68|26687.41|26607.41|26688.35|26608.35|26686.26|26606.26|10
1733520770000|2024-12-06 21:32:50|26687.38|26607.38|26687.56|26607.56|26688.22|26608.22|26687.25|26607.25|9
1733520780000|2024-12-06 21:33:00|26687.42|26607.42|26685.94|26605.94|26687.42|26607.42|26685.94|26605.94|10
1733520790000|2024-12-06 21:33:10|26685.85|26605.85|26684.81|26604.81|26686.36|26606.36|26684.61|26604.61|10
1733520800000|2024-12-06 21:33:20|26684.26|26604.26|26685.26|26605.26|26686.02|26606.02|26684.26|26604.26|10
1733520810000|2024-12-06 21:33:30|26685.51|26605.51|26685.77|26605.77|26686.4|26606.4|26685.04|26605.04|8
1733520820000|2024-12-06 21:33:40|26686.26|26606.26|26686.93|26606.93|26686.93|26606.93|26686.23|26606.23|10
1733520830000|2024-12-06 21:33:50|26686.86|26606.86|26679.68|26599.68|26686.86|26606.86|26679.68|26599.68|10
1733520840000|2024-12-06 21:34:00|26679.54|26599.54|26675.2|26595.2|26680.91|26600.91|26675.2|26595.2|10
1733520850000|2024-12-06 21:34:10|26674.08|26594.08|26674.71|26594.71|26675.07|26595.07|26672.36|26592.36|10
1733520860000|2024-12-06 21:34:20|26675|26595|26675.87|26595.87|26676.19|26596.19|26673.19|26593.19|10
1733520870000|2024-12-06 21:34:30|26674.26|26594.26|26671.58|26591.58|26674.26|26594.26|26670.22|26590.22|10
1733520880000|2024-12-06 21:34:40|26671.54|26591.54|26669.4|26589.4|26672.12|26592.12|26669.4|26589.4|10
1733520890000|2024-12-06 21:34:50|26669.48|26589.48|26665.37|26585.37|26669.48|26589.48|26664.91|26584.91|9
1733520900000|2024-12-06 21:35:00|26665.54|26585.54|26667.44|26587.44|26667.44|26587.44|26665.54|26585.54|10
1733520910000|2024-12-06 21:35:10|26667.52|26587.52|26672.86|26592.86|26672.86|26592.86|26667.3|26587.3|10
1733520920000|2024-12-06 21:35:20|26673.34|26593.34|26674.67|26594.67|26674.67|26594.67|26673.34|26593.34|10
1733520930000|2024-12-06 21:35:30|26674.81|26594.81|26674.31|26594.31|26676.24|26596.24|26673.58|26593.58|10
1733520940000|2024-12-06 21:35:40|26674.32|26594.32|26673.59|26593.59|26674.32|26594.32|26672.41|26592.41|10
1733520950000|2024-12-06 21:35:50|26673.57|26593.57|26673.03|26593.03|26673.57|26593.57|26672.93|26592.93|9
1733520960000|2024-12-06 21:36:00|26672.95|26592.95|26670.02|26590.02|26672.96|26592.96|26670.02|26590.02|10
1733520970000|2024-12-06 21:36:10|26669.39|26589.39|26668.98|26588.98|26669.39|26589.39|26668.9|26588.9|10
1733520980000|2024-12-06 21:36:20|26667.31|26587.31|26664.05|26584.05|26667.31|26587.31|26663.42|26583.42|10
1733520990000|2024-12-06 21:36:30|26663.66|26583.66|26666.9|26586.9|26666.9|26586.9|26663.63|26583.63|10
1733521000000|2024-12-06 21:36:40|26667.72|26587.72|26670.4|26590.4|26670.4|26590.4|26667.72|26587.72|10
1733521010000|2024-12-06 21:36:50|26670.69|26590.69|26667.03|26587.03|26670.88|26590.88|26667.03|26587.03|10
1733521020000|2024-12-06 21:37:00|26665.96|26585.96|26662.91|26582.91|26665.96|26585.96|26662.91|26582.91|10
1733521030000|2024-12-06 21:37:10|26663.1|26583.1|26663|26583|26663.1|26583.1|26662.28|26582.28|10
1733521040000|2024-12-06 21:37:20|26663.02|26583.02|26660.52|26580.52|26663.02|26583.02|26660.38|26580.38|8
1733521050000|2024-12-06 21:37:30|26660.73|26580.73|26660.8|26580.8|26661.03|26581.03|26660.62|26580.62|10
1733521060000|2024-12-06 21:37:40|26660.73|26580.73|26654.62|26574.62|26660.73|26580.73|26654.62|26574.62|10
1733521070000|2024-12-06 21:37:50|26654.54|26574.54|26649.18|26569.18|26654.71|26574.71|26649.18|26569.18|10
1733521080000|2024-12-06 21:38:00|26648.52|26568.52|26638.55|26558.55|26648.52|26568.52|26638.55|26558.55|10
1733521090000|2024-12-06 21:38:10|26638.87|26558.87|26639.29|26559.29|26639.29|26559.29|26637.58|26557.58|10
1733521100000|2024-12-06 21:38:20|26639.71|26559.71|26642.33|26562.33|26642.33|26562.33|26639.69|26559.69|10
1733521110000|2024-12-06 21:38:30|26642.46|26562.46|26642.79|26562.79|26643.35|26563.35|26642.35|26562.35|9
1733521120000|2024-12-06 21:38:40|26643.4|26563.4|26640.13|26560.13|26643.48|26563.48|26639.86|26559.86|10
1733521130000|2024-12-06 21:38:50|26640.18|26560.18|26640.94|26560.94|26640.97|26560.97|26640.18|26560.18|9
1733521140000|2024-12-06 21:39:00|26641.04|26561.04|26641.08|26561.08|26641.67|26561.67|26640.99|26560.99|9
1733521150000|2024-12-06 21:39:10|26641.17|26561.17|26641.83|26561.83|26641.83|26561.83|26639.02|26559.02|10
1733521160000|2024-12-06 21:39:20|26643.21|26563.21|26641.89|26561.89|26643.21|26563.21|26640.11|26560.11|9
1733521170000|2024-12-06 21:39:30|26641.93|26561.93|26642.36|26562.36|26642.63|26562.63|26641.9|26561.9|9
1733521180000|2024-12-06 21:39:40|26642.37|26562.37|26643.28|26563.28|26643.28|26563.28|26641.9|26561.9|9
1733521190000|2024-12-06 21:39:50|26643.12|26563.12|26641.38|26561.38|26643.67|26563.67|26640.51|26560.51|10
1733521200000|2024-12-06 21:40:00|26641.55|26561.55|26645.4|26565.4|26645.4|26565.4|26641.55|26561.55|10
1733521210000|2024-12-06 21:40:10|26645.47|26565.47|26644.41|26564.41|26645.73|26565.73|26643.15|26563.15|10
1733521220000|2024-12-06 21:40:20|26645.19|26565.19|26643.85|26563.85|26645.19|26565.19|26643.56|26563.56|10
1733521230000|2024-12-06 21:40:30|26643.19|26563.19|26648.68|26568.68|26648.68|26568.68|26643.04|26563.04|10
1733521240000|2024-12-06 21:40:40|26648.67|26568.67|26653.03|26573.03|26653.03|26573.03|26648.67|26568.67|10
1733521250000|2024-12-06 21:40:50|26654.11|26574.11|26655.65|26575.65|26655.97|26575.97|26653.92|26573.92|10
1733521260000|2024-12-06 21:41:00|26655.27|26575.27|26650.67|26570.67|26655.37|26575.37|26650.67|26570.67|10
1733521270000|2024-12-06 21:41:10|26650.74|26570.74|26649.08|26569.08|26650.74|26570.74|26649.08|26569.08|10
1733521280000|2024-12-06 21:41:20|26648.16|26568.16|26648.93|26568.93|26648.99|26568.99|26647.96|26567.96|9
1733521290000|2024-12-06 21:41:30|26649.08|26569.08|26647.75|26567.75|26649.11|26569.11|26647.7|26567.7|10
1733521300000|2024-12-06 21:41:40|26647.37|26567.37|26649.17|26569.17|26649.17|26569.17|26647.37|26567.37|10
1733521310000|2024-12-06 21:41:50|26649.16|26569.16|26650.29|26570.29|26650.29|26570.29|26649.06|26569.06|10
1733521320000|2024-12-06 21:42:00|26649.88|26569.88|26650.52|26570.52|26650.52|26570.52|26649.33|26569.33|10
1733521330000|2024-12-06 21:42:10|26650.79|26570.79|26649.5|26569.5|26650.79|26570.79|26649.03|26569.03|10
1733521340000|2024-12-06 21:42:20|26649.27|26569.27|26645.94|26565.94|26649.27|26569.27|26645.44|26565.44|10
1733521350000|2024-12-06 21:42:30|26645.85|26565.85|26647.29|26567.29|26647.3|26567.3|26645.85|26565.85|10
1733521360000|2024-12-06 21:42:40|26646.94|26566.94|26646.67|26566.67|26646.94|26566.94|26646.32|26566.32|7
1733521370000|2024-12-06 21:42:50|26646.63|26566.63|26645.75|26565.75|26646.63|26566.63|26645.6|26565.6|9
1733521380000|2024-12-06 21:43:00|26643.87|26563.87|26642.7|26562.7|26643.87|26563.87|26642.69|26562.69|9
1733521390000|2024-12-06 21:43:10|26642.5|26562.5|26642.75|26562.75|26642.75|26562.75|26641.84|26561.84|10
1733521400000|2024-12-06 21:43:20|26642.41|26562.41|26640.56|26560.56|26642.41|26562.41|26640.22|26560.22|9
1733521410000|2024-12-06 21:43:30|26640.62|26560.62|26641.64|26561.64|26641.64|26561.64|26639.89|26559.89|10
1733521420000|2024-12-06 21:43:40|26642.29|26562.29|26642.25|26562.25|26642.29|26562.29|26641.02|26561.02|10
1733521430000|2024-12-06 21:43:50|26642.22|26562.22|26642.53|26562.53|26643.09|26563.09|26642.16|26562.16|9
1733521440000|2024-12-06 21:44:00|26642.63|26562.63|26642.67|26562.67|26642.99|26562.99|26642.51|26562.51|9
1733521450000|2024-12-06 21:44:10|26642.48|26562.48|26640.87|26560.87|26642.8|26562.8|26640.86|26560.86|10
1733521460000|2024-12-06 21:44:20|26640.83|26560.83|26639.88|26559.88|26641.28|26561.28|26639.88|26559.88|10
1733521470000|2024-12-06 21:44:30|26639.76|26559.76|26638.77|26558.77|26639.89|26559.89|26638.77|26558.77|10
1733521480000|2024-12-06 21:44:40|26638.49|26558.49|26635.49|26555.49|26638.64|26558.64|26635.49|26555.49|10
1733521490000|2024-12-06 21:44:50|26635.51|26555.51|26635.19|26555.19|26640.24|26560.24|26635.19|26555.19|10
1733521500000|2024-12-06 21:45:00|26635.31|26555.31|26633.16|26553.16|26635.77|26555.77|26632.69|26552.69|10
1733521510000|2024-12-06 21:45:10|26632.7|26552.7|26615.95|26535.95|26632.7|26552.7|26615.91|26535.91|10
1733521520000|2024-12-06 21:45:20|26615.8|26535.8|26617.22|26537.22|26617.77|26537.77|26615.8|26535.8|10
1733521530000|2024-12-06 21:45:30|26616.13|26536.13|26616.76|26536.76|26617.15|26537.15|26615.4|26535.4|10
1733521540000|2024-12-06 21:45:40|26618.19|26538.19|26619.35|26539.35|26621.3|26541.3|26618.19|26538.19|10
1733521550000|2024-12-06 21:45:50|26619.32|26539.32|26617.75|26537.75|26619.96|26539.96|26617.55|26537.55|10
1733521560000|2024-12-06 21:46:00|26617.88|26537.88|26615.67|26535.67|26617.88|26537.88|26615.67|26535.67|10
1733521570000|2024-12-06 21:46:10|26615.66|26535.66|26617.01|26537.01|26617.7|26537.7|26615.66|26535.66|10
1733521580000|2024-12-06 21:46:20|26617.04|26537.04|26614.02|26534.02|26617.04|26537.04|26613.47|26533.47|9
1733521590000|2024-12-06 21:46:30|26614.19|26534.19|26613.8|26533.8|26614.51|26534.51|26613.63|26533.63|10
1733521600000|2024-12-06 21:46:40|26614.23|26534.23|26613.94|26533.94|26614.33|26534.33|26612.85|26532.85|9
1733521610000|2024-12-06 21:46:50|26614.54|26534.54|26611.73|26531.73|26615.34|26535.34|26611.73|26531.73|10
1733521620000|2024-12-06 21:47:00|26609.76|26529.76|26608.67|26528.67|26610.25|26530.25|26608.67|26528.67|10
1733521630000|2024-12-06 21:47:10|26608.19|26528.19|26604.24|26524.24|26608.19|26528.19|26603.94|26523.94|10
1733521640000|2024-12-06 21:47:20|26604.19|26524.19|26600.06|26520.06|26605.78|26525.78|26599.08|26519.08|10
1733521650000|2024-12-06 21:47:30|26598.62|26518.62|26583.93|26503.93|26598.62|26518.62|26583.93|26503.93|10
1733521660000|2024-12-06 21:47:40|26584.84|26504.84|26581.81|26501.81|26584.84|26504.84|26581.11|26501.11|10
1733521670000|2024-12-06 21:47:50|26582.08|26502.08|26578.41|26498.41|26582.08|26502.08|26578.41|26498.41|10
1733521680000|2024-12-06 21:48:00|26577.9|26497.9|26583.33|26503.33|26584.68|26504.68|26577.13|26497.13|10
1733521690000|2024-12-06 21:48:10|26582.56|26502.56|26577.22|26497.22|26583.13|26503.13|26576.51|26496.51|10
1733521700000|2024-12-06 21:48:20|26577.76|26497.76|26572.32|26492.32|26577.76|26497.76|26572.04|26492.04|10
1733521710000|2024-12-06 21:48:30|26572.58|26492.58|26573.51|26493.51|26574.36|26494.36|26572.2|26492.2|10
1733521720000|2024-12-06 21:48:40|26573.61|26493.61|26574.15|26494.15|26574.23|26494.23|26573.19|26493.19|9
1733521730000|2024-12-06 21:48:50|26574.05|26494.05|26571.65|26491.65|26575.22|26495.22|26571.65|26491.65|10
1733521740000|2024-12-06 21:49:00|26571.05|26491.05|26570.02|26490.02|26571.05|26491.05|26569.74|26489.74|10
1733521750000|2024-12-06 21:49:10|26569.62|26489.62|26568.6|26488.6|26569.62|26489.62|26568.22|26488.22|10
1733521760000|2024-12-06 21:49:20|26568.73|26488.73|26569.25|26489.25|26572.11|26492.11|26568.73|26488.73|10
1733521770000|2024-12-06 21:49:30|26569.07|26489.07|26564.35|26484.35|26569.13|26489.13|26564.35|26484.35|9
1733521780000|2024-12-06 21:49:40|26564.11|26484.11|26561.04|26481.04|26564.79|26484.79|26560.34|26480.34|10
1733521790000|2024-12-06 21:49:50|26560.79|26480.79|26555.45|26475.45|26560.98|26480.98|26555.45|26475.45|10
1733521800000|2024-12-06 21:50:00|26555.09|26475.09|26553.46|26473.46|26555.09|26475.09|26550.24|26470.24|10
1733521810000|2024-12-06 21:50:10|26553.88|26473.88|26556.09|26476.09|26556.09|26476.09|26553.73|26473.73|9
1733521820000|2024-12-06 21:50:20|26556.92|26476.92|26556.97|26476.97|26558.24|26478.24|26556.36|26476.36|10
1733521830000|2024-12-06 21:50:30|26557.81|26477.81|26562.63|26482.63|26562.63|26482.63|26557.81|26477.81|10
1733521840000|2024-12-06 21:50:40|26561.88|26481.88|26556.59|26476.59|26562.48|26482.48|26556.59|26476.59|10
1733521850000|2024-12-06 21:50:50|26556.47|26476.47|26554|26474|26556.47|26476.47|26554|26474|10
1733521860000|2024-12-06 21:51:00|26553.51|26473.51|26554.78|26474.78|26554.79|26474.79|26552.9|26472.9|9
1733521870000|2024-12-06 21:51:10|26556.29|26476.29|26557.88|26477.88|26558.79|26478.79|26556.1|26476.1|10
1733521880000|2024-12-06 21:51:20|26557.86|26477.86|26557.85|26477.85|26558.57|26478.57|26557.85|26477.85|8
1733521890000|2024-12-06 21:51:30|26558.95|26478.95|26562.5|26482.5|26563.29|26483.29|26558.95|26478.95|10
1733521900000|2024-12-06 21:51:40|26562.34|26482.34|26563.34|26483.34|26563.85|26483.85|26562.19|26482.19|10
1733521910000|2024-12-06 21:51:50|26563.78|26483.78|26562.73|26482.73|26565.2|26485.2|26562.73|26482.73|10
1733521920000|2024-12-06 21:52:00|26562.86|26482.86|26561.81|26481.81|26562.86|26482.86|26561.21|26481.21|9
1733521930000|2024-12-06 21:52:10|26561.66|26481.66|26560.83|26480.83|26561.86|26481.86|26560.83|26480.83|10
1733521940000|2024-12-06 21:52:20|26560.97|26480.97|26559.16|26479.16|26561.43|26481.43|26559.16|26479.16|9
1733521950000|2024-12-06 21:52:30|26559.49|26479.49|26558.31|26478.31|26559.49|26479.49|26558.31|26478.31|10
1733521960000|2024-12-06 21:52:40|26558.49|26478.49|26556.93|26476.93|26559.14|26479.14|26556.93|26476.93|9
1733521970000|2024-12-06 21:52:50|26556.88|26476.88|26555.2|26475.2|26557.63|26477.63|26554.65|26474.65|9
1733558400000|2024-12-07 08:00:00|26449.87|26369.87|26452.52|26372.52|26453.74|26373.74|26449.41|26369.41|11
1733558410000|2024-12-07 08:00:10|26453.25|26373.25|26453.24|26373.24|26453.62|26373.62|26452.05|26372.05|10
1733558420000|2024-12-07 08:00:20|26452.49|26372.49|26450.67|26370.67|26454.06|26374.06|26450.39|26370.39|10
1733558430000|2024-12-07 08:00:30|26451.45|26371.45|26455.92|26375.92|26455.92|26375.92|26451.45|26371.45|10
1733558440000|2024-12-07 08:00:40|26456.02|26376.02|26459.31|26379.31|26459.31|26379.31|26455.83|26375.83|10
1733558450000|2024-12-07 08:00:50|26458.98|26378.98|26457.5|26377.5|26459.23|26379.23|26457.05|26377.05|10
1733558460000|2024-12-07 08:01:00|26457.36|26377.36|26458.78|26378.78|26458.78|26378.78|26456.3|26376.3|10
1733558470000|2024-12-07 08:01:10|26459.1|26379.1|26458.01|26378.01|26459.86|26379.86|26457.87|26377.87|10
1733558480000|2024-12-07 08:01:20|26457.33|26377.33|26461.64|26381.64|26461.81|26381.81|26457.33|26377.33|10
1733558490000|2024-12-07 08:01:30|26461.71|26381.71|26462.39|26382.39|26462.39|26382.39|26460.71|26380.71|10
1733558500000|2024-12-07 08:01:40|26463.88|26383.88|26465.84|26385.84|26468.26|26388.26|26463.88|26383.88|10
1733558510000|2024-12-07 08:01:50|26465.6|26385.6|26456.72|26376.72|26465.6|26385.6|26456.72|26376.72|10
1733558520000|2024-12-07 08:02:00|26456.05|26376.05|26449.51|26369.51|26456.05|26376.05|26449.48|26369.48|10
1733558530000|2024-12-07 08:02:10|26448.96|26368.96|26449.62|26369.62|26449.98|26369.98|26448.72|26368.72|10
1733558540000|2024-12-07 08:02:20|26446.89|26366.89|26443.21|26363.21|26446.89|26366.89|26441.4|26361.4|10
1733558550000|2024-12-07 08:02:30|26442.61|26362.61|26445.23|26365.23|26445.23|26365.23|26442.03|26362.03|10
1733558560000|2024-12-07 08:02:40|26444.84|26364.84|26449.55|26369.55|26449.55|26369.55|26444.84|26364.84|10
1733558570000|2024-12-07 08:02:50|26449.56|26369.56|26450.47|26370.47|26450.47|26370.47|26448.89|26368.89|10
1733558580000|2024-12-07 08:03:00|26450.09|26370.09|26452.08|26372.08|26452.21|26372.21|26449.31|26369.31|10
1733558590000|2024-12-07 08:03:10|26452.84|26372.84|26450.37|26370.37|26452.84|26372.84|26448.96|26368.96|10
1733558600000|2024-12-07 08:03:20|26450.6|26370.6|26450.69|26370.69|26450.97|26370.97|26449.47|26369.47|10
1733558610000|2024-12-07 08:03:30|26451.45|26371.45|26449.92|26369.92|26451.45|26371.45|26448.84|26368.84|10
1733558620000|2024-12-07 08:03:40|26449.97|26369.97|26455.39|26375.39|26455.39|26375.39|26449.97|26369.97|10
1733558630000|2024-12-07 08:03:50|26455.83|26375.83|26456.83|26376.83|26457.74|26377.74|26455.83|26375.83|10
1733558640000|2024-12-07 08:04:00|26456.85|26376.85|26457.7|26377.7|26458.53|26378.53|26456.85|26376.85|10
1733558650000|2024-12-07 08:04:10|26458.59|26378.59|26462.14|26382.14|26462.63|26382.63|26458.59|26378.59|10
1733558660000|2024-12-07 08:04:20|26462.08|26382.08|26462.25|26382.25|26462.62|26382.62|26461.96|26381.96|10
1733558670000|2024-12-07 08:04:30|26461.83|26381.83|26463.76|26383.76|26463.76|26383.76|26461.83|26381.83|10
1733558680000|2024-12-07 08:04:40|26463.91|26383.91|26462.65|26382.65|26463.91|26383.91|26462.46|26382.46|10
1733558690000|2024-12-07 08:04:50|26462.36|26382.36|26462.41|26382.41|26463.98|26383.98|26461.66|26381.66|10
1733558700000|2024-12-07 08:05:00|26462.49|26382.49|26464.55|26384.55|26464.93|26384.93|26461.54|26381.54|10
1733558710000|2024-12-07 08:05:10|26464.98|26384.98|26465.83|26385.83|26465.83|26385.83|26464.66|26384.66|10
1733558720000|2024-12-07 08:05:20|26466.63|26386.63|26468.72|26388.72|26468.72|26388.72|26466.2|26386.2|10
1733558730000|2024-12-07 08:05:30|26467.03|26387.03|26468.84|26388.84|26469.64|26389.64|26465.37|26385.37|10
1733558740000|2024-12-07 08:05:40|26468.37|26388.37|26463.23|26383.23|26468.37|26388.37|26462.74|26382.74|10
1733558750000|2024-12-07 08:05:50|26464.39|26384.39|26465.05|26385.05|26466.2|26386.2|26464.39|26384.39|10
1733558760000|2024-12-07 08:06:00|26465.92|26385.92|26466.85|26386.85|26466.85|26386.85|26465.38|26385.38|10
1733558770000|2024-12-07 08:06:10|26466.83|26386.83|26467.11|26387.11|26468.78|26388.78|26465.94|26385.94|10
1733558780000|2024-12-07 08:06:20|26466.62|26386.62|26466.91|26386.91|26466.93|26386.93|26465.54|26385.54|10
1733558790000|2024-12-07 08:06:30|26467.69|26387.69|26465.67|26385.67|26467.98|26387.98|26465.04|26385.04|10
1733558800000|2024-12-07 08:06:40|26466.19|26386.19|26464.62|26384.62|26466.19|26386.19|26463.75|26383.75|10
1733558810000|2024-12-07 08:06:50|26463.61|26383.61|26458.17|26378.17|26463.61|26383.61|26458.17|26378.17|10
1733558820000|2024-12-07 08:07:00|26458.22|26378.22|26454.41|26374.41|26458.22|26378.22|26451.54|26371.54|10
1733558830000|2024-12-07 08:07:10|26455.82|26375.82|26458.12|26378.12|26459.77|26379.77|26455.46|26375.46|10
1733558840000|2024-12-07 08:07:20|26458.63|26378.63|26459.29|26379.29|26460.2|26380.2|26458.63|26378.63|10
1733558850000|2024-12-07 08:07:30|26458.13|26378.13|26455.04|26375.04|26458.13|26378.13|26453.89|26373.89|10
1733558860000|2024-12-07 08:07:40|26454.29|26374.29|26457.22|26377.22|26457.23|26377.23|26454.29|26374.29|10
1733558870000|2024-12-07 08:07:50|26457.73|26377.73|26462.03|26382.03|26462.03|26382.03|26457.73|26377.73|10
1733558880000|2024-12-07 08:08:00|26462.17|26382.17|26460.55|26380.55|26462.23|26382.23|26459.07|26379.07|10
1733558890000|2024-12-07 08:08:10|26460.68|26380.68|26462.95|26382.95|26462.97|26382.97|26459.11|26379.11|10
1733558900000|2024-12-07 08:08:20|26463.94|26383.94|26465.21|26385.21|26466.82|26386.82|26463.94|26383.94|10
1733558910000|2024-12-07 08:08:30|26465.19|26385.19|26465.83|26385.83|26466.37|26386.37|26465.16|26385.16|10
1733558920000|2024-12-07 08:08:40|26465.78|26385.78|26465.33|26385.33|26465.78|26385.78|26465.25|26385.25|8
1733558930000|2024-12-07 08:08:50|26465.1|26385.1|26464.57|26384.57|26465.1|26385.1|26463.89|26383.89|10
1733558940000|2024-12-07 08:09:00|26464.62|26384.62|26464.33|26384.33|26466.01|26386.01|26463.93|26383.93|10
1733558950000|2024-12-07 08:09:10|26464.48|26384.48|26466.57|26386.57|26468.48|26388.48|26464.36|26384.36|10
1733558960000|2024-12-07 08:09:20|26467.18|26387.18|26466.71|26386.71|26467.18|26387.18|26464.85|26384.85|10
1733558970000|2024-12-07 08:09:30|26466.35|26386.35|26468.34|26388.34|26468.77|26388.77|26466.12|26386.12|10
1733558980000|2024-12-07 08:09:40|26467.54|26387.54|26466.37|26386.37|26467.77|26387.77|26466.15|26386.15|10
1733558990000|2024-12-07 08:09:50|26465.91|26385.91|26464.01|26384.01|26465.91|26385.91|26464.01|26384.01|10
1733559000000|2024-12-07 08:10:00|26463.89|26383.89|26462.55|26382.55|26463.89|26383.89|26460.07|26380.07|9
1733559010000|2024-12-07 08:10:10|26462.24|26382.24|26462.81|26382.81|26463.37|26383.37|26461.08|26381.08|10
1733559020000|2024-12-07 08:10:20|26461.7|26381.7|26466.45|26386.45|26466.71|26386.71|26461.7|26381.7|10
1733559030000|2024-12-07 08:10:30|26465.99|26385.99|26469.32|26389.32|26469.32|26389.32|26465.99|26385.99|10
1733559040000|2024-12-07 08:10:40|26469.35|26389.35|26467.78|26387.78|26469.35|26389.35|26467.25|26387.25|10
1733559050000|2024-12-07 08:10:50|26467.89|26387.89|26467.27|26387.27|26468.88|26388.88|26467.27|26387.27|10
1733559060000|2024-12-07 08:11:00|26466.98|26386.98|26465.53|26385.53|26466.98|26386.98|26465.16|26385.16|10
1733559070000|2024-12-07 08:11:10|26465.19|26385.19|26467.72|26387.72|26467.72|26387.72|26464.67|26384.67|10
1733559080000|2024-12-07 08:11:20|26468.07|26388.07|26473.33|26393.33|26473.33|26393.33|26468.07|26388.07|10
1733559090000|2024-12-07 08:11:30|26473.97|26393.97|26471.72|26391.72|26474.34|26394.34|26471.13|26391.13|9
1733559100000|2024-12-07 08:11:40|26472.31|26392.31|26471.66|26391.66|26472.5|26392.5|26471.27|26391.27|10
1733559110000|2024-12-07 08:11:50|26471.42|26391.42|26469.9|26389.9|26471.42|26391.42|26469.68|26389.68|10
1733559120000|2024-12-07 08:12:00|26469.81|26389.81|26470.68|26390.68|26470.68|26390.68|26468.98|26388.98|10
1733559130000|2024-12-07 08:12:10|26469.79|26389.79|26472.46|26392.46|26472.46|26392.46|26469.22|26389.22|9
1733559140000|2024-12-07 08:12:20|26472.03|26392.03|26469.75|26389.75|26472.03|26392.03|26468.55|26388.55|9
1733559150000|2024-12-07 08:12:30|26470.09|26390.09|26469.94|26389.94|26470.09|26390.09|26469.37|26389.37|10
1733559160000|2024-12-07 08:12:40|26468.78|26388.78|26471.03|26391.03|26471.98|26391.98|26468.78|26388.78|10
1733559170000|2024-12-07 08:12:50|26470.55|26390.55|26471.57|26391.57|26471.83|26391.83|26470.48|26390.48|10
1733559180000|2024-12-07 08:13:00|26472.11|26392.11|26469.38|26389.38|26473.28|26393.28|26469.38|26389.38|10
1733559190000|2024-12-07 08:13:10|26469.17|26389.17|26468.85|26388.85|26469.3|26389.3|26468.85|26388.85|10
1733559200000|2024-12-07 08:13:20|26469.45|26389.45|26471.62|26391.62|26471.62|26391.62|26469.28|26389.28|10
1733559210000|2024-12-07 08:13:30|26472.34|26392.34|26473.02|26393.02|26473.78|26393.78|26472.03|26392.03|9
1733559220000|2024-12-07 08:13:40|26473.25|26393.25|26467.02|26387.02|26473.25|26393.25|26467.02|26387.02|10
1733559230000|2024-12-07 08:13:50|26467.31|26387.31|26470.33|26390.33|26471.02|26391.02|26467.31|26387.31|10
1733559240000|2024-12-07 08:14:00|26470.47|26390.47|26470.21|26390.21|26471.06|26391.06|26470.21|26390.21|9
1733559250000|2024-12-07 08:14:10|26469.59|26389.59|26469.43|26389.43|26469.59|26389.59|26467.86|26387.86|10
1733559260000|2024-12-07 08:14:20|26469.95|26389.95|26467.22|26387.22|26469.95|26389.95|26467.22|26387.22|10
1733559270000|2024-12-07 08:14:30|26467.27|26387.27|26466.92|26386.92|26467.27|26387.27|26466.42|26386.42|10
1733559280000|2024-12-07 08:14:40|26466.58|26386.58|26467.05|26387.05|26467.42|26387.42|26466.41|26386.41|10
1733559290000|2024-12-07 08:14:50|26467|26387|26466.24|26386.24|26467.14|26387.14|26466.24|26386.24|10
1733559300000|2024-12-07 08:15:00|26466.31|26386.31|26466.9|26386.9|26467.09|26387.09|26466.05|26386.05|9
1733559310000|2024-12-07 08:15:10|26466.43|26386.43|26467.48|26387.48|26467.84|26387.84|26466.35|26386.35|10
1733559320000|2024-12-07 08:15:20|26467.55|26387.55|26465.09|26385.09|26467.55|26387.55|26465.09|26385.09|10
1733559330000|2024-12-07 08:15:30|26465.01|26385.01|26463.6|26383.6|26465.01|26385.01|26463.6|26383.6|9
1733559340000|2024-12-07 08:15:40|26461.58|26381.58|26455.01|26375.01|26461.58|26381.58|26455.01|26375.01|10
1733559350000|2024-12-07 08:15:50|26454.09|26374.09|26452.15|26372.15|26454.09|26374.09|26450.56|26370.56|9
1733559360000|2024-12-07 08:16:00|26452.18|26372.18|26460.53|26380.53|26460.53|26380.53|26452.15|26372.15|10
1733559370000|2024-12-07 08:16:10|26459.95|26379.95|26455.76|26375.76|26459.95|26379.95|26455.76|26375.76|10
1733559380000|2024-12-07 08:16:20|26455.97|26375.97|26451.03|26371.03|26455.97|26375.97|26451.03|26371.03|10
1733559390000|2024-12-07 08:16:30|26450.54|26370.54|26452.08|26372.08|26452.08|26372.08|26450.54|26370.54|10
1733559400000|2024-12-07 08:16:40|26451.43|26371.43|26447.69|26367.69|26451.43|26371.43|26447.11|26367.11|9
1733559410000|2024-12-07 08:16:50|26447.44|26367.44|26451.33|26371.33|26451.33|26371.33|26447.31|26367.31|10
1733559420000|2024-12-07 08:17:00|26451.59|26371.59|26456.29|26376.29|26457.21|26377.21|26451.59|26371.59|10
1733559430000|2024-12-07 08:17:10|26456.26|26376.26|26455|26375|26456.39|26376.39|26455|26375|10
1733559440000|2024-12-07 08:17:20|26454.16|26374.16|26451.92|26371.92|26455.07|26375.07|26451.92|26371.92|10
1733559450000|2024-12-07 08:17:30|26450.79|26370.79|26444.98|26364.98|26450.79|26370.79|26444.98|26364.98|10
1733559460000|2024-12-07 08:17:40|26444.58|26364.58|26437.42|26357.42|26444.58|26364.58|26437.42|26357.42|9
1733559470000|2024-12-07 08:17:50|26437.29|26357.29|26431.23|26351.23|26437.29|26357.29|26429.95|26349.95|10
1733559480000|2024-12-07 08:18:00|26431.49|26351.49|26428.1|26348.1|26431.49|26351.49|26428.1|26348.1|9
1733559490000|2024-12-07 08:18:10|26428.13|26348.13|26428.43|26348.43|26428.48|26348.48|26427.32|26347.32|10
1733559500000|2024-12-07 08:18:20|26428.72|26348.72|26426.61|26346.61|26430.81|26350.81|26426.61|26346.61|10
1733559510000|2024-12-07 08:18:30|26425.63|26345.63|26424.58|26344.58|26425.63|26345.63|26424.38|26344.38|10
1733559520000|2024-12-07 08:18:40|26422.61|26342.61|26420.26|26340.26|26422.92|26342.92|26420.26|26340.26|10
1733559530000|2024-12-07 08:18:50|26419.77|26339.77|26416.79|26336.79|26419.77|26339.77|26416.79|26336.79|10
1733559540000|2024-12-07 08:19:00|26416.15|26336.15|26412.13|26332.13|26416.15|26336.15|26412.13|26332.13|9
1733559550000|2024-12-07 08:19:10|26411.6|26331.6|26407.63|26327.63|26411.6|26331.6|26406.92|26326.92|10
1733559560000|2024-12-07 08:19:20|26406.68|26326.68|26404.44|26324.44|26406.68|26326.68|26403.87|26323.87|10
1733559570000|2024-12-07 08:19:30|26404.27|26324.27|26403.18|26323.18|26404.27|26324.27|26402.7|26322.7|10
1733559580000|2024-12-07 08:19:40|26403.62|26323.62|26405.2|26325.2|26405.55|26325.55|26403.62|26323.62|10
1733559590000|2024-12-07 08:19:50|26405.33|26325.33|26397.4|26317.4|26405.33|26325.33|26397.4|26317.4|10
1733559600000|2024-12-07 08:20:00|26397.11|26317.11|26395.58|26315.58|26397.11|26317.11|26394.63|26314.63|10
1733559610000|2024-12-07 08:20:10|26395.51|26315.51|26395.93|26315.93|26396.89|26316.89|26394.81|26314.81|10
1733559620000|2024-12-07 08:20:20|26394.8|26314.8|26392.86|26312.86|26395.11|26315.11|26392.36|26312.36|10
1733559630000|2024-12-07 08:20:30|26391.09|26311.09|26389.73|26309.73|26391.09|26311.09|26388.4|26308.4|10
1733559640000|2024-12-07 08:20:40|26389.31|26309.31|26389.87|26309.87|26391.2|26311.2|26389.29|26309.29|10
1733559650000|2024-12-07 08:20:50|26390.57|26310.57|26394.79|26314.79|26394.79|26314.79|26390.57|26310.57|10
1733559660000|2024-12-07 08:21:00|26395.1|26315.1|26396.4|26316.4|26396.72|26316.72|26394.87|26314.87|10
1733559670000|2024-12-07 08:21:10|26397.81|26317.81|26399.65|26319.65|26399.65|26319.65|26397.81|26317.81|10
1733559680000|2024-12-07 08:21:20|26400.35|26320.35|26399.58|26319.58|26401.47|26321.47|26399.58|26319.58|10
1733559690000|2024-12-07 08:21:30|26399.57|26319.57|26394.93|26314.93|26399.57|26319.57|26394.93|26314.93|10
1733559700000|2024-12-07 08:21:40|26395.68|26315.68|26396.27|26316.27|26396.84|26316.84|26395.68|26315.68|10
1733559710000|2024-12-07 08:21:50|26395.96|26315.96|26394.51|26314.51|26396.29|26316.29|26394.51|26314.51|10
1733559720000|2024-12-07 08:22:00|26394.78|26314.78|26395.28|26315.28|26396.7|26316.7|26394.78|26314.78|10
1733559730000|2024-12-07 08:22:10|26395.01|26315.01|26394.59|26314.59|26395.39|26315.39|26394.59|26314.59|10
1733559740000|2024-12-07 08:22:20|26394.79|26314.79|26396.77|26316.77|26397.53|26317.53|26394.79|26314.79|10
1733559750000|2024-12-07 08:22:30|26397.02|26317.02|26396.87|26316.87|26397.02|26317.02|26395.78|26315.78|10
1733559760000|2024-12-07 08:22:40|26396.76|26316.76|26396.38|26316.38|26396.83|26316.83|26395.82|26315.82|10
1733559770000|2024-12-07 08:22:50|26396.59|26316.59|26393.6|26313.6|26396.59|26316.59|26393.02|26313.02|10
1733559780000|2024-12-07 08:23:00|26393.27|26313.27|26394.26|26314.26|26394.68|26314.68|26393.27|26313.27|10
1733559790000|2024-12-07 08:23:10|26394.61|26314.61|26396.27|26316.27|26396.27|26316.27|26394.53|26314.53|10
1733559800000|2024-12-07 08:23:20|26396.2|26316.2|26397.52|26317.52|26398.44|26318.44|26396.2|26316.2|10
1733559810000|2024-12-07 08:23:30|26397.77|26317.77|26397.13|26317.13|26400.78|26320.78|26397.13|26317.13|10
1733559820000|2024-12-07 08:23:40|26398.17|26318.17|26397.63|26317.63|26398.17|26318.17|26397.57|26317.57|9
1733559830000|2024-12-07 08:23:50|26397.62|26317.62|26401.98|26321.98|26402.13|26322.13|26397.37|26317.37|10
1733559840000|2024-12-07 08:24:00|26401.91|26321.91|26408.31|26328.31|26408.31|26328.31|26401.91|26321.91|10
1733559850000|2024-12-07 08:24:10|26408.65|26328.65|26408.57|26328.57|26410.31|26330.31|26408.5|26328.5|10
1733559860000|2024-12-07 08:24:20|26408.34|26328.34|26412.1|26332.1|26412.1|26332.1|26408.24|26328.24|9
1733559870000|2024-12-07 08:24:30|26412.64|26332.64|26415.73|26335.73|26415.73|26335.73|26411.83|26331.83|10
1733559880000|2024-12-07 08:24:40|26416.08|26336.08|26413.85|26333.85|26416.95|26336.95|26413.85|26333.85|10
1733559890000|2024-12-07 08:24:50|26413.36|26333.36|26415.27|26335.27|26415.27|26335.27|26413.21|26333.21|10
1733559900000|2024-12-07 08:25:00|26415.22|26335.22|26419.04|26339.04|26419.04|26339.04|26415.07|26335.07|10
1733559910000|2024-12-07 08:25:10|26419.36|26339.36|26416.27|26336.27|26419.51|26339.51|26416.27|26336.27|10
1733559920000|2024-12-07 08:25:20|26416.79|26336.79|26414.25|26334.25|26417.51|26337.51|26414.25|26334.25|10
1733559930000|2024-12-07 08:25:30|26415.34|26335.34|26414.3|26334.3|26415.42|26335.42|26414.3|26334.3|10
1733559940000|2024-12-07 08:25:40|26413.86|26333.86|26413.05|26333.05|26414.21|26334.21|26413.05|26333.05|9
1733559950000|2024-12-07 08:25:50|26413.58|26333.58|26409.57|26329.57|26413.58|26333.58|26409.57|26329.57|10
1733559960000|2024-12-07 08:26:00|26409.6|26329.6|26412.5|26332.5|26412.5|26332.5|26409.57|26329.57|10
1733559970000|2024-12-07 08:26:10|26412.41|26332.41|26415.11|26335.11|26415.55|26335.55|26412.39|26332.39|10
1733559980000|2024-12-07 08:26:20|26414.43|26334.43|26419.5|26339.5|26419.5|26339.5|26414.34|26334.34|10
1733559990000|2024-12-07 08:26:30|26420.05|26340.05|26419.35|26339.35|26420.82|26340.82|26419.35|26339.35|10
1733560000000|2024-12-07 08:26:40|26419.11|26339.11|26420.53|26340.53|26420.53|26340.53|26419.11|26339.11|10
1733560010000|2024-12-07 08:26:50|26420.54|26340.54|26419.05|26339.05|26420.82|26340.82|26418.38|26338.38|10
1733560020000|2024-12-07 08:27:00|26419.43|26339.43|26425.53|26345.53|26425.53|26345.53|26419.43|26339.43|10
1733560030000|2024-12-07 08:27:10|26425.78|26345.78|26427.8|26347.8|26427.8|26347.8|26425.78|26345.78|10
1733560040000|2024-12-07 08:27:20|26428.05|26348.05|26430.38|26350.38|26430.54|26350.54|26427.86|26347.86|10
1733560050000|2024-12-07 08:27:30|26430.16|26350.16|26434.06|26354.06|26434.06|26354.06|26429.84|26349.84|10
1733560060000|2024-12-07 08:27:40|26433.19|26353.19|26437.22|26357.22|26437.22|26357.22|26433.19|26353.19|9
1733560070000|2024-12-07 08:27:50|26437.32|26357.32|26440.03|26360.03|26441.53|26361.53|26437.32|26357.32|10
1733560080000|2024-12-07 08:28:00|26440.14|26360.14|26440.51|26360.51|26440.52|26360.52|26439.76|26359.76|10
1733560090000|2024-12-07 08:28:10|26440.08|26360.08|26442.69|26362.69|26442.74|26362.74|26440.08|26360.08|10
1733560100000|2024-12-07 08:28:20|26441.67|26361.67|26443.57|26363.57|26443.85|26363.85|26441.65|26361.65|10
1733560110000|2024-12-07 08:28:30|26443.6|26363.6|26443.14|26363.14|26443.6|26363.6|26443.05|26363.05|9
1733560120000|2024-12-07 08:28:40|26442.58|26362.58|26442.55|26362.55|26442.82|26362.82|26442.19|26362.19|10
1733560130000|2024-12-07 08:28:50|26441.81|26361.81|26440.5|26360.5|26441.81|26361.81|26440.5|26360.5|10
1733560140000|2024-12-07 08:29:00|26439.3|26359.3|26441.55|26361.55|26441.55|26361.55|26438.27|26358.27|10
1733560150000|2024-12-07 08:29:10|26441.74|26361.74|26442.64|26362.64|26442.64|26362.64|26440.86|26360.86|10
1733560160000|2024-12-07 08:29:20|26442.85|26362.85|26444.05|26364.05|26444.55|26364.55|26442.85|26362.85|10
1733560170000|2024-12-07 08:29:30|26444.42|26364.42|26444.71|26364.71|26444.71|26364.71|26443.65|26363.65|10
1733560180000|2024-12-07 08:29:40|26444.75|26364.75|26445.73|26365.73|26446.37|26366.37|26444.75|26364.75|10
1733560190000|2024-12-07 08:29:50|26445.47|26365.47|26445.8|26365.8|26445.8|26365.8|26445.18|26365.18|10
1733560200000|2024-12-07 08:30:00|26445.4|26365.4|26444.81|26364.81|26445.54|26365.54|26443.95|26363.95|9
1733560210000|2024-12-07 08:30:10|26444.76|26364.76|26442.5|26362.5|26444.76|26364.76|26442.5|26362.5|10
1733560220000|2024-12-07 08:30:20|26442.17|26362.17|26440.35|26360.35|26442.31|26362.31|26439.97|26359.97|10
1733560230000|2024-12-07 08:30:30|26440.63|26360.63|26440.42|26360.42|26441.16|26361.16|26439.81|26359.81|10
1733560240000|2024-12-07 08:30:40|26440.73|26360.73|26438.58|26358.58|26440.73|26360.73|26438.58|26358.58|10
1733560250000|2024-12-07 08:30:50|26438.16|26358.16|26438.44|26358.44|26438.93|26358.93|26437.77|26357.77|10
1733560260000|2024-12-07 08:31:00|26438.13|26358.13|26435.85|26355.85|26438.13|26358.13|26435.85|26355.85|10
1733560270000|2024-12-07 08:31:10|26436.7|26356.7|26439.4|26359.4|26439.4|26359.4|26436.38|26356.38|10
1733560280000|2024-12-07 08:31:20|26439.47|26359.47|26438.08|26358.08|26439.47|26359.47|26438.08|26358.08|10
1733560290000|2024-12-07 08:31:30|26438.37|26358.37|26436.12|26356.12|26438.71|26358.71|26436.12|26356.12|10
1733560300000|2024-12-07 08:31:40|26436.25|26356.25|26438.23|26358.23|26439.02|26359.02|26436.25|26356.25|10
1733560310000|2024-12-07 08:31:50|26437.55|26357.55|26431.69|26351.69|26437.55|26357.55|26431.69|26351.69|10
1733560320000|2024-12-07 08:32:00|26432.68|26352.68|26433.18|26353.18|26433.18|26353.18|26432.21|26352.21|9
1733560330000|2024-12-07 08:32:10|26434.3|26354.3|26437.45|26357.45|26437.51|26357.51|26434.22|26354.22|10
1733560340000|2024-12-07 08:32:20|26436.9|26356.9|26433.05|26353.05|26436.9|26356.9|26432.95|26352.95|10
1733560350000|2024-12-07 08:32:30|26433.11|26353.11|26432.81|26352.81|26433.18|26353.18|26432.39|26352.39|10
1733560360000|2024-12-07 08:32:40|26433.29|26353.29|26432.24|26352.24|26433.29|26353.29|26432.18|26352.18|10
1733560370000|2024-12-07 08:32:50|26432.36|26352.36|26432.54|26352.54|26432.63|26352.63|26431.93|26351.93|10
1733560380000|2024-12-07 08:33:00|26432.49|26352.49|26432.04|26352.04|26433.65|26353.65|26431.93|26351.93|10
1733560390000|2024-12-07 08:33:10|26432.64|26352.64|26432.77|26352.77|26432.87|26352.87|26432.28|26352.28|9
1733560400000|2024-12-07 08:33:20|26432.82|26352.82|26433.67|26353.67|26434.36|26354.36|26432.82|26352.82|10
1733560410000|2024-12-07 08:33:30|26433.47|26353.47|26430.93|26350.93|26433.47|26353.47|26430.57|26350.57|10
1733560420000|2024-12-07 08:33:40|26431.08|26351.08|26427.95|26347.95|26431.36|26351.36|26427.87|26347.87|9
1733560430000|2024-12-07 08:33:50|26427.76|26347.76|26427.78|26347.78|26427.93|26347.93|26427.47|26347.47|10
1733560440000|2024-12-07 08:34:00|26427.86|26347.86|26426.76|26346.76|26427.88|26347.88|26426.76|26346.76|10
1733560450000|2024-12-07 08:34:10|26427.43|26347.43|26427.39|26347.39|26427.57|26347.57|26426.92|26346.92|9
1733560460000|2024-12-07 08:34:20|26427.97|26347.97|26432.63|26352.63|26432.63|26352.63|26427.97|26347.97|10
1733560470000|2024-12-07 08:34:30|26432.86|26352.86|26434.08|26354.08|26434.08|26354.08|26431.83|26351.83|9
1733560480000|2024-12-07 08:34:40|26434.24|26354.24|26441.45|26361.45|26441.45|26361.45|26434.24|26354.24|9
1733560490000|2024-12-07 08:34:50|26441.46|26361.46|26442.92|26362.92|26442.92|26362.92|26441.28|26361.28|10
1733560500000|2024-12-07 08:35:00|26443.85|26363.85|26444.76|26364.76|26445|26365|26443.85|26363.85|10
1733560510000|2024-12-07 08:35:10|26443.89|26363.89|26440.44|26360.44|26443.89|26363.89|26440.34|26360.34|10
1733560520000|2024-12-07 08:35:20|26441.4|26361.4|26438.98|26358.98|26441.4|26361.4|26438.33|26358.33|10
1733560530000|2024-12-07 08:35:30|26438.45|26358.45|26437.99|26357.99|26438.81|26358.81|26437.99|26357.99|9
1733560540000|2024-12-07 08:35:40|26437.88|26357.88|26437.89|26357.89|26438.98|26358.98|26437.75|26357.75|10
1733560550000|2024-12-07 08:35:50|26437.75|26357.75|26435.65|26355.65|26437.75|26357.75|26435.65|26355.65|10
1733560560000|2024-12-07 08:36:00|26435.84|26355.84|26433.01|26353.01|26436.31|26356.31|26433.01|26353.01|10
1733560570000|2024-12-07 08:36:10|26433.41|26353.41|26428.77|26348.77|26433.41|26353.41|26428.77|26348.77|10
1733560580000|2024-12-07 08:36:20|26428.83|26348.83|26425.89|26345.89|26429.29|26349.29|26424.85|26344.85|10
1733560590000|2024-12-07 08:36:30|26425.95|26345.95|26427.54|26347.54|26427.54|26347.54|26424.78|26344.78|10
1733560600000|2024-12-07 08:36:40|26428.04|26348.04|26430.21|26350.21|26430.21|26350.21|26428.04|26348.04|10
1733560610000|2024-12-07 08:36:50|26430.83|26350.83|26432.9|26352.9|26433.28|26353.28|26430.83|26350.83|10
1733560620000|2024-12-07 08:37:00|26433.57|26353.57|26437.22|26357.22|26437.22|26357.22|26433.57|26353.57|10
1733560630000|2024-12-07 08:37:10|26436.98|26356.98|26433.5|26353.5|26437.19|26357.19|26433.13|26353.13|10
1733560640000|2024-12-07 08:37:20|26433.17|26353.17|26435.48|26355.48|26435.48|26355.48|26433.17|26353.17|10
1733560650000|2024-12-07 08:37:30|26435.43|26355.43|26434.2|26354.2|26435.7|26355.7|26434.2|26354.2|10
1733560660000|2024-12-07 08:37:40|26434.01|26354.01|26432.11|26352.11|26434.01|26354.01|26432.11|26352.11|10
1733560670000|2024-12-07 08:37:50|26430.58|26350.58|26423.82|26343.82|26430.58|26350.58|26423.82|26343.82|10
1733560680000|2024-12-07 08:38:00|26422.58|26342.58|26422.7|26342.7|26423.74|26343.74|26422.1|26342.1|9
1733560690000|2024-12-07 08:38:10|26423.07|26343.07|26422.29|26342.29|26423.46|26343.46|26422.29|26342.29|10
1733560700000|2024-12-07 08:38:20|26422.53|26342.53|26422.23|26342.23|26422.79|26342.79|26422.21|26342.21|10
1733560710000|2024-12-07 08:38:30|26421.75|26341.75|26414.73|26334.73|26421.75|26341.75|26413.92|26333.92|9
1733560720000|2024-12-07 08:38:40|26414.1|26334.1|26409.57|26329.57|26414.76|26334.76|26409.31|26329.31|10
1733560730000|2024-12-07 08:38:50|26409.8|26329.8|26407.07|26327.07|26409.8|26329.8|26406.71|26326.71|10
1733560740000|2024-12-07 08:39:00|26407.42|26327.42|26409.25|26329.25|26409.25|26329.25|26407.42|26327.42|10
1733560750000|2024-12-07 08:39:10|26409.93|26329.93|26408.8|26328.8|26410.89|26330.89|26408.68|26328.68|10
1733560760000|2024-12-07 08:39:20|26409.15|26329.15|26405.14|26325.14|26410.94|26330.94|26405.14|26325.14|10
1733560770000|2024-12-07 08:39:30|26404.51|26324.51|26399.98|26319.98|26405.14|26325.14|26399.98|26319.98|10
1733560780000|2024-12-07 08:39:40|26399.02|26319.02|26395.39|26315.39|26399.02|26319.02|26395.39|26315.39|10
1733560790000|2024-12-07 08:39:50|26395.07|26315.07|26392.06|26312.06|26395.07|26315.07|26391.34|26311.34|10
1733560800000|2024-12-07 08:40:00|26391.9|26311.9|26392.31|26312.31|26393.3|26313.3|26391.9|26311.9|10
1733560810000|2024-12-07 08:40:10|26392.82|26312.82|26394.11|26314.11|26394.63|26314.63|26392.82|26312.82|10
1733560820000|2024-12-07 08:40:20|26393.29|26313.29|26398.93|26318.93|26398.93|26318.93|26392.87|26312.87|10
1733560830000|2024-12-07 08:40:30|26398.9|26318.9|26402.01|26322.01|26402.01|26322.01|26398.02|26318.02|10
1733560840000|2024-12-07 08:40:40|26402.07|26322.07|26403.4|26323.4|26403.72|26323.72|26400.62|26320.62|10
1733560850000|2024-12-07 08:40:50|26402.7|26322.7|26402.04|26322.04|26403.12|26323.12|26402.04|26322.04|10
1733560860000|2024-12-07 08:41:00|26402.09|26322.09|26405.09|26325.09|26405.68|26325.68|26402.03|26322.03|10
1733560870000|2024-12-07 08:41:10|26405.3|26325.3|26406.22|26326.22|26406.81|26326.81|26405.3|26325.3|9
1733560880000|2024-12-07 08:41:20|26406.24|26326.24|26403.51|26323.51|26406.46|26326.46|26403.51|26323.51|10
1733560890000|2024-12-07 08:41:30|26403.17|26323.17|26400.26|26320.26|26403.17|26323.17|26400.15|26320.15|10
1733560900000|2024-12-07 08:41:40|26400.28|26320.28|26403.28|26323.28|26403.28|26323.28|26399.96|26319.96|10
1733560910000|2024-12-07 08:41:50|26403.81|26323.81|26403.4|26323.4|26403.83|26323.83|26403.38|26323.38|10
1733560920000|2024-12-07 08:42:00|26402.86|26322.86|26398.78|26318.78|26402.86|26322.86|26398.78|26318.78|10
1733560930000|2024-12-07 08:42:10|26398.87|26318.87|26397.97|26317.97|26399.18|26319.18|26397.97|26317.97|10
1733560940000|2024-12-07 08:42:20|26397.79|26317.79|26396.2|26316.2|26397.79|26317.79|26395.99|26315.99|10
1733560950000|2024-12-07 08:42:30|26396.63|26316.63|26396.36|26316.36|26397.19|26317.19|26395.72|26315.72|10
1733560960000|2024-12-07 08:42:40|26396.85|26316.85|26391.48|26311.48|26397.82|26317.82|26390.98|26310.98|10
1733560970000|2024-12-07 08:42:50|26391.88|26311.88|26390.77|26310.77|26391.88|26311.88|26390.2|26310.2|10
1733560980000|2024-12-07 08:43:00|26391.01|26311.01|26391.14|26311.14|26391.14|26311.14|26390.33|26310.33|9
1733560990000|2024-12-07 08:43:10|26391.08|26311.08|26394|26314|26394|26314|26391.08|26311.08|10
1733561000000|2024-12-07 08:43:20|26394.01|26314.01|26396.71|26316.71|26396.71|26316.71|26393.73|26313.73|10
1733561010000|2024-12-07 08:43:30|26397.03|26317.03|26398.39|26318.39|26398.76|26318.76|26396.78|26316.78|10
1733561020000|2024-12-07 08:43:40|26398.42|26318.42|26397.31|26317.31|26399.16|26319.16|26397.31|26317.31|10
1733561030000|2024-12-07 08:43:50|26397.37|26317.37|26396.3|26316.3|26398.3|26318.3|26396.3|26316.3|10
1733561040000|2024-12-07 08:44:00|26396.17|26316.17|26395.97|26315.97|26396.58|26316.58|26395.24|26315.24|9
1733561050000|2024-12-07 08:44:10|26396.22|26316.22|26398.12|26318.12|26398.12|26318.12|26396.22|26316.22|10
1733561060000|2024-12-07 08:44:20|26399.82|26319.82|26399.73|26319.73|26399.89|26319.89|26399.25|26319.25|10
1733561070000|2024-12-07 08:44:30|26399.65|26319.65|26398.75|26318.75|26399.84|26319.84|26398.65|26318.65|10
1733561080000|2024-12-07 08:44:40|26398.11|26318.11|26393.65|26313.65|26398.11|26318.11|26393.65|26313.65|10
1733561090000|2024-12-07 08:44:50|26393.56|26313.56|26394.48|26314.48|26394.48|26314.48|26393.56|26313.56|9
1733561100000|2024-12-07 08:45:00|26394.75|26314.75|26393.72|26313.72|26394.76|26314.76|26393.4|26313.4|10
1733561110000|2024-12-07 08:45:10|26393.83|26313.83|26398.43|26318.43|26398.86|26318.86|26393.83|26313.83|10
1733561120000|2024-12-07 08:45:20|26398.49|26318.49|26392.87|26312.87|26400.43|26320.43|26392.87|26312.87|9
1733561130000|2024-12-07 08:45:30|26393.26|26313.26|26393.89|26313.89|26393.89|26313.89|26392.4|26312.4|10
1733561140000|2024-12-07 08:45:40|26394.41|26314.41|26398.29|26318.29|26399.04|26319.04|26394.41|26314.41|10
1733561150000|2024-12-07 08:45:50|26397.98|26317.98|26399.79|26319.79|26400.2|26320.2|26397.59|26317.59|10
1733561160000|2024-12-07 08:46:00|26399.85|26319.85|26396.41|26316.41|26399.85|26319.85|26396.41|26316.41|10
1733561170000|2024-12-07 08:46:10|26395.98|26315.98|26394.97|26314.97|26395.98|26315.98|26394.97|26314.97|9
1733561180000|2024-12-07 08:46:20|26395.82|26315.82|26395.94|26315.94|26395.94|26315.94|26395.22|26315.22|10
1733561190000|2024-12-07 08:46:30|26396.44|26316.44|26399.91|26319.91|26399.91|26319.91|26396.44|26316.44|10
1733561200000|2024-12-07 08:46:40|26400.23|26320.23|26403.3|26323.3|26403.77|26323.77|26400.23|26320.23|10
1733561210000|2024-12-07 08:46:50|26403.5|26323.5|26405.89|26325.89|26406.03|26326.03|26403.5|26323.5|10
1733561220000|2024-12-07 08:47:00|26405.95|26325.95|26406.64|26326.64|26406.64|26326.64|26404.81|26324.81|9
1733561230000|2024-12-07 08:47:10|26406.88|26326.88|26408.62|26328.62|26408.62|26328.62|26406.24|26326.24|10
1733561240000|2024-12-07 08:47:20|26410.32|26330.32|26414.67|26334.67|26414.67|26334.67|26410.32|26330.32|10
1733561250000|2024-12-07 08:47:30|26414.44|26334.44|26416.06|26336.06|26416.06|26336.06|26413.69|26333.69|10
1733561260000|2024-12-07 08:47:40|26416.71|26336.71|26419.25|26339.25|26420.01|26340.01|26416.71|26336.71|10
1733561270000|2024-12-07 08:47:50|26419.09|26339.09|26417.74|26337.74|26420.14|26340.14|26417.74|26337.74|10
1733561280000|2024-12-07 08:48:00|26417.67|26337.67|26415.34|26335.34|26417.67|26337.67|26415.34|26335.34|10
1733561290000|2024-12-07 08:48:10|26415.15|26335.15|26414.49|26334.49|26415.15|26335.15|26413.4|26333.4|10
1733561300000|2024-12-07 08:48:20|26414.48|26334.48|26413.39|26333.39|26414.48|26334.48|26413.31|26333.31|10
1733561310000|2024-12-07 08:48:30|26413.42|26333.42|26412.21|26332.21|26413.81|26333.81|26412.21|26332.21|10
1733561320000|2024-12-07 08:48:40|26412.65|26332.65|26413.94|26333.94|26414.49|26334.49|26412.65|26332.65|10
1733561330000|2024-12-07 08:48:50|26413.95|26333.95|26418.12|26338.12|26418.12|26338.12|26413.95|26333.95|10
1733561340000|2024-12-07 08:49:00|26419.43|26339.43|26419.13|26339.13|26420.33|26340.33|26419.13|26339.13|10
1733561350000|2024-12-07 08:49:10|26420.68|26340.68|26421.17|26341.17|26421.17|26341.17|26420.08|26340.08|10
1733561360000|2024-12-07 08:49:20|26421.41|26341.41|26422.84|26342.84|26422.84|26342.84|26420.39|26340.39|10
1733561370000|2024-12-07 08:49:30|26423.08|26343.08|26424.7|26344.7|26424.7|26344.7|26422.9|26342.9|10
1733561380000|2024-12-07 08:49:40|26424.89|26344.89|26425.9|26345.9|26425.93|26345.93|26424.44|26344.44|9
1733561390000|2024-12-07 08:49:50|26425.61|26345.61|26425.9|26345.9|26425.9|26345.9|26425.3|26345.3|8
1733561400000|2024-12-07 08:50:00|26425.95|26345.95|26428.63|26348.63|26428.63|26348.63|26425.95|26345.95|10
1733561410000|2024-12-07 08:50:10|26428.78|26348.78|26432.3|26352.3|26432.3|26352.3|26428.78|26348.78|10
1733561420000|2024-12-07 08:50:20|26432.28|26352.28|26434.53|26354.53|26434.53|26354.53|26432.28|26352.28|10
1733561430000|2024-12-07 08:50:30|26434.67|26354.67|26438.21|26358.21|26438.21|26358.21|26434.62|26354.62|9
1733561440000|2024-12-07 08:50:40|26438.46|26358.46|26440.17|26360.17|26440.28|26360.28|26438.42|26358.42|10
1733561450000|2024-12-07 08:50:50|26440.55|26360.55|26439.67|26359.67|26440.55|26360.55|26438|26358|10
1733561460000|2024-12-07 08:51:00|26439.39|26359.39|26439.84|26359.84|26439.85|26359.85|26437.72|26357.72|10
1733561470000|2024-12-07 08:51:10|26439.57|26359.57|26439.31|26359.31|26439.84|26359.84|26439.31|26359.31|10
1733561480000|2024-12-07 08:51:20|26439.45|26359.45|26440.09|26360.09|26440.14|26360.14|26439.45|26359.45|10
1733561490000|2024-12-07 08:51:30|26440.5|26360.5|26441.72|26361.72|26441.72|26361.72|26440.5|26360.5|10
1733561500000|2024-12-07 08:51:40|26442.45|26362.45|26444.09|26364.09|26444.19|26364.19|26442.14|26362.14|10
1733561510000|2024-12-07 08:51:50|26444.19|26364.19|26439.36|26359.36|26444.2|26364.2|26439.36|26359.36|10
1733561520000|2024-12-07 08:52:00|26438.97|26358.97|26437.32|26357.32|26438.97|26358.97|26435.93|26355.93|10
1733561530000|2024-12-07 08:52:10|26436.69|26356.69|26433.17|26353.17|26436.69|26356.69|26433.17|26353.17|10
1733561540000|2024-12-07 08:52:20|26433.24|26353.24|26428.73|26348.73|26433.24|26353.24|26428.73|26348.73|10
1733561550000|2024-12-07 08:52:30|26428.51|26348.51|26431.16|26351.16|26431.16|26351.16|26428.3|26348.3|10
1733561560000|2024-12-07 08:52:40|26431.17|26351.17|26432.7|26352.7|26432.7|26352.7|26431.17|26351.17|10
1733561570000|2024-12-07 08:52:50|26432.55|26352.55|26436.2|26356.2|26436.88|26356.88|26432.55|26352.55|10
1733561580000|2024-12-07 08:53:00|26435.43|26355.43|26432.9|26352.9|26435.43|26355.43|26432.9|26352.9|10
1733561590000|2024-12-07 08:53:10|26432.61|26352.61|26429.78|26349.78|26432.61|26352.61|26429.62|26349.62|10
1733561600000|2024-12-07 08:53:20|26429.66|26349.66|26428.46|26348.46|26429.66|26349.66|26428.45|26348.45|10
1733561610000|2024-12-07 08:53:30|26428.94|26348.94|26428.55|26348.55|26429.48|26349.48|26426.84|26346.84|10
1733561620000|2024-12-07 08:53:40|26428.52|26348.52|26429.56|26349.56|26429.69|26349.69|26428.33|26348.33|10
1733561630000|2024-12-07 08:53:50|26428.88|26348.88|26429.51|26349.51|26430.29|26350.29|26428.58|26348.58|10
1733561640000|2024-12-07 08:54:00|26430|26350|26429.29|26349.29|26430.94|26350.94|26428.65|26348.65|10
1733561650000|2024-12-07 08:54:10|26429.2|26349.2|26436.24|26356.24|26436.24|26356.24|26428.81|26348.81|10
1733561660000|2024-12-07 08:54:20|26435.93|26355.93|26435.43|26355.43|26435.93|26355.93|26435.19|26355.19|10
1733561670000|2024-12-07 08:54:30|26435.42|26355.42|26436.39|26356.39|26436.64|26356.64|26435.08|26355.08|10
1733561680000|2024-12-07 08:54:40|26436.3|26356.3|26435.63|26355.63|26437.41|26357.41|26435.63|26355.63|10
1733561690000|2024-12-07 08:54:50|26436.36|26356.36|26436.47|26356.47|26436.51|26356.51|26435.38|26355.38|10
1733561700000|2024-12-07 08:55:00|26436.66|26356.66|26438.53|26358.53|26438.53|26358.53|26436.33|26356.33|9
1733561710000|2024-12-07 08:55:10|26437.94|26357.94|26437.31|26357.31|26437.94|26357.94|26436.74|26356.74|9
1733561720000|2024-12-07 08:55:20|26437.33|26357.33|26439.83|26359.83|26439.83|26359.83|26437.17|26357.17|10
1733561730000|2024-12-07 08:55:30|26439.68|26359.68|26441.47|26361.47|26441.62|26361.62|26439.68|26359.68|10
1733561740000|2024-12-07 08:55:40|26441.16|26361.16|26441.65|26361.65|26441.65|26361.65|26441.03|26361.03|10
1733561750000|2024-12-07 08:55:50|26441.85|26361.85|26444.67|26364.67|26444.67|26364.67|26441.85|26361.85|10
1733561760000|2024-12-07 08:56:00|26445.34|26365.34|26445.61|26365.61|26445.61|26365.61|26444.71|26364.71|9
1733561770000|2024-12-07 08:56:10|26445.73|26365.73|26450.35|26370.35|26450.35|26370.35|26445.73|26365.73|10
1733561780000|2024-12-07 08:56:20|26450.5|26370.5|26454.79|26374.79|26454.96|26374.96|26450.5|26370.5|10
1733561790000|2024-12-07 08:56:30|26454.68|26374.68|26452.95|26372.95|26454.69|26374.69|26452.95|26372.95|10
1733561800000|2024-12-07 08:56:40|26453.7|26373.7|26453.82|26373.82|26454.14|26374.14|26453.19|26373.19|9
1733561810000|2024-12-07 08:56:50|26454.25|26374.25|26452.19|26372.19|26454.25|26374.25|26452.19|26372.19|10
1733561820000|2024-12-07 08:57:00|26451.39|26371.39|26452.42|26372.42|26453.23|26373.23|26451.39|26371.39|9
1733561830000|2024-12-07 08:57:10|26452.31|26372.31|26450.04|26370.04|26452.31|26372.31|26450.04|26370.04|10
1733561840000|2024-12-07 08:57:20|26449.17|26369.17|26448.89|26368.89|26449.85|26369.85|26448.79|26368.79|10
1733561850000|2024-12-07 08:57:30|26448.68|26368.68|26449.51|26369.51|26449.87|26369.87|26448.13|26368.13|10
1733561860000|2024-12-07 08:57:40|26449.45|26369.45|26450.15|26370.15|26450.8|26370.8|26449.37|26369.37|10
1733561870000|2024-12-07 08:57:50|26450.18|26370.18|26451.91|26371.91|26451.91|26371.91|26449.97|26369.97|10
1733561880000|2024-12-07 08:58:00|26452.47|26372.47|26448.9|26368.9|26452.71|26372.71|26448.9|26368.9|9
1733561890000|2024-12-07 08:58:10|26447.89|26367.89|26443.8|26363.8|26447.89|26367.89|26443.8|26363.8|10
1733561900000|2024-12-07 08:58:20|26443.4|26363.4|26438.79|26358.79|26443.4|26363.4|26438.79|26358.79|10
1733561910000|2024-12-07 08:58:30|26438.75|26358.75|26439.24|26359.24|26439.68|26359.68|26438.75|26358.75|10
1733561920000|2024-12-07 08:58:40|26438.92|26358.92|26440.25|26360.25|26440.25|26360.25|26438.92|26358.92|10
1733561930000|2024-12-07 08:58:50|26440.21|26360.21|26440.43|26360.43|26440.7|26360.7|26440.21|26360.21|10
1733561940000|2024-12-07 08:59:00|26440.49|26360.49|26439.36|26359.36|26441.53|26361.53|26439.36|26359.36|10
1733561950000|2024-12-07 08:59:10|26439.5|26359.5|26440.42|26360.42|26441.69|26361.69|26439.5|26359.5|10
1733561960000|2024-12-07 08:59:20|26440.57|26360.57|26435.95|26355.95|26440.57|26360.57|26435.83|26355.83|10
1733561970000|2024-12-07 08:59:30|26436.09|26356.09|26432.52|26352.52|26436.09|26356.09|26432.52|26352.52|10
1733561980000|2024-12-07 08:59:40|26432.6|26352.6|26434.17|26354.17|26434.61|26354.61|26432.5|26352.5|10
1733561990000|2024-12-07 08:59:50|26434.18|26354.18|26431.91|26351.91|26434.27|26354.27|26431.69|26351.69|10
1733562000000|2024-12-07 09:00:00|26431.93|26351.93|26429.75|26349.75|26431.93|26351.93|26429.62|26349.62|10
1733562010000|2024-12-07 09:00:10|26429.74|26349.74|26429.86|26349.86|26430.84|26350.84|26429.28|26349.28|10
1733562020000|2024-12-07 09:00:20|26429.65|26349.65|26431.7|26351.7|26431.87|26351.87|26429.64|26349.64|9
1733562030000|2024-12-07 09:00:30|26431.29|26351.29|26429.5|26349.5|26431.39|26351.39|26429.5|26349.5|9
1733562040000|2024-12-07 09:00:40|26429.58|26349.58|26431.91|26351.91|26431.91|26351.91|26429.58|26349.58|10
1733562050000|2024-12-07 09:00:50|26433.07|26353.07|26433.98|26353.98|26434.17|26354.17|26433.07|26353.07|10
1733562060000|2024-12-07 09:01:00|26433.72|26353.72|26436|26356|26436|26356|26432.78|26352.78|9
1733562070000|2024-12-07 09:01:10|26436.29|26356.29|26435.94|26355.94|26436.48|26356.48|26434.79|26354.79|10
1733562080000|2024-12-07 09:01:20|26435.56|26355.56|26438.54|26358.54|26439.07|26359.07|26435.56|26355.56|10
1733562090000|2024-12-07 09:01:30|26438.71|26358.71|26443.32|26363.32|26443.32|26363.32|26438.71|26358.71|10
1733562100000|2024-12-07 09:01:40|26446.68|26366.68|26447.33|26367.33|26447.61|26367.61|26446.68|26366.68|10
1733562110000|2024-12-07 09:01:50|26447.03|26367.03|26448.69|26368.69|26448.69|26368.69|26446.75|26366.75|10
1733562120000|2024-12-07 09:02:00|26448.71|26368.71|26447.85|26367.85|26448.93|26368.93|26447.85|26367.85|10
1733562130000|2024-12-07 09:02:10|26447.19|26367.19|26440.45|26360.45|26447.19|26367.19|26439.6|26359.6|10
1733562140000|2024-12-07 09:02:20|26439.95|26359.95|26441.07|26361.07|26441.08|26361.08|26439.85|26359.85|10
1733562150000|2024-12-07 09:02:30|26441.41|26361.41|26445.68|26365.68|26445.68|26365.68|26441.41|26361.41|10
1733562160000|2024-12-07 09:02:40|26445.52|26365.52|26444.59|26364.59|26446.64|26366.64|26444.59|26364.59|10
1733562170000|2024-12-07 09:02:50|26444.54|26364.54|26451.57|26371.57|26451.63|26371.63|26444.54|26364.54|10
1733562180000|2024-12-07 09:03:00|26450.66|26370.66|26446.09|26366.09|26450.66|26370.66|26446.07|26366.07|10
1733562190000|2024-12-07 09:03:10|26446.33|26366.33|26445.42|26365.42|26446.33|26366.33|26443.6|26363.6|10
1733562200000|2024-12-07 09:03:20|26446.12|26366.12|26447.65|26367.65|26447.65|26367.65|26445.44|26365.44|10
1733562210000|2024-12-07 09:03:30|26448.29|26368.29|26447.85|26367.85|26448.29|26368.29|26446.82|26366.82|10
1733562220000|2024-12-07 09:03:40|26450.65|26370.65|26453.86|26373.86|26453.86|26373.86|26450.65|26370.65|10
1733562230000|2024-12-07 09:03:50|26453.69|26373.69|26454.08|26374.08|26454.08|26374.08|26453.19|26373.19|9
1733562240000|2024-12-07 09:04:00|26454.02|26374.02|26454.42|26374.42|26454.42|26374.42|26451.62|26371.62|10
1733562250000|2024-12-07 09:04:10|26454.17|26374.17|26456.23|26376.23|26456.23|26376.23|26453.89|26373.89|10
1733562260000|2024-12-07 09:04:20|26456.53|26376.53|26455.62|26375.62|26456.92|26376.92|26454.88|26374.88|10
1733562270000|2024-12-07 09:04:30|26455.4|26375.4|26455.05|26375.05|26456.59|26376.59|26455.02|26375.02|9
1733562280000|2024-12-07 09:04:40|26455.27|26375.27|26457.4|26377.4|26457.4|26377.4|26455.04|26375.04|10
1733562290000|2024-12-07 09:04:50|26457.39|26377.39|26460.37|26380.37|26460.37|26380.37|26456.68|26376.68|10
1733562300000|2024-12-07 09:05:00|26460.42|26380.42|26463.12|26383.12|26463.12|26383.12|26460.36|26380.36|10
1733562310000|2024-12-07 09:05:10|26463.13|26383.13|26466.67|26386.67|26466.67|26386.67|26463.13|26383.13|10
1733562320000|2024-12-07 09:05:20|26466.51|26386.51|26467|26387|26467|26387|26465.58|26385.58|10
1733562330000|2024-12-07 09:05:30|26467.31|26387.31|26467.15|26387.15|26468.33|26388.33|26467.02|26387.02|10
1733562340000|2024-12-07 09:05:40|26466.93|26386.93|26468.49|26388.49|26468.95|26388.95|26466.93|26386.93|10
1733562350000|2024-12-07 09:05:50|26469.01|26389.01|26470.41|26390.41|26470.88|26390.88|26468.56|26388.56|10
1733562360000|2024-12-07 09:06:00|26471.1|26391.1|26471.03|26391.03|26471.81|26391.81|26470.7|26390.7|10
1733562370000|2024-12-07 09:06:10|26471.8|26391.8|26472.14|26392.14|26472.32|26392.32|26471.8|26391.8|10
1733562380000|2024-12-07 09:06:20|26472.23|26392.23|26470.29|26390.29|26472.27|26392.27|26470.29|26390.29|10
1733562390000|2024-12-07 09:06:30|26470.2|26390.2|26471.35|26391.35|26471.53|26391.53|26470.2|26390.2|10
1733562400000|2024-12-07 09:06:40|26471.4|26391.4|26467.44|26387.44|26472.26|26392.26|26467.44|26387.44|10
1733562410000|2024-12-07 09:06:50|26467.07|26387.07|26475.53|26395.53|26475.53|26395.53|26465.93|26385.93|10
1733562420000|2024-12-07 09:07:00|26475.84|26395.84|26476.85|26396.85|26476.85|26396.85|26475.61|26395.61|10
1733562430000|2024-12-07 09:07:10|26477.71|26397.71|26475.46|26395.46|26477.71|26397.71|26474.7|26394.7|10
1733562440000|2024-12-07 09:07:20|26475.76|26395.76|26479.78|26399.78|26479.78|26399.78|26475.76|26395.76|10
1733562450000|2024-12-07 09:07:30|26480.35|26400.35|26481.13|26401.13|26481.71|26401.71|26480.35|26400.35|10
1733562460000|2024-12-07 09:07:40|26481.54|26401.54|26481.38|26401.38|26481.99|26401.99|26481.31|26401.31|10
1733562470000|2024-12-07 09:07:50|26481.14|26401.14|26479.74|26399.74|26481.14|26401.14|26479.74|26399.74|10
1733562480000|2024-12-07 09:08:00|26480.38|26400.38|26479.25|26399.25|26481.19|26401.19|26479.25|26399.25|10
1733562490000|2024-12-07 09:08:10|26479.11|26399.11|26478.93|26398.93|26479.72|26399.72|26478.22|26398.22|9
1733562500000|2024-12-07 09:08:20|26478.96|26398.96|26481.39|26401.39|26481.45|26401.45|26478.93|26398.93|10
1733562510000|2024-12-07 09:08:30|26481.72|26401.72|26481.29|26401.29|26481.72|26401.72|26480.76|26400.76|10
1733562520000|2024-12-07 09:08:40|26481.39|26401.39|26480.69|26400.69|26481.52|26401.52|26479.97|26399.97|10
1733562530000|2024-12-07 09:08:50|26480.95|26400.95|26480.36|26400.36|26480.95|26400.95|26480.25|26400.25|10
1733562540000|2024-12-07 09:09:00|26480.11|26400.11|26476.85|26396.85|26480.11|26400.11|26476.85|26396.85|10
1733562550000|2024-12-07 09:09:10|26477.31|26397.31|26477.98|26397.98|26478.44|26398.44|26477.22|26397.22|10
1733562560000|2024-12-07 09:09:20|26477.63|26397.63|26476.48|26396.48|26478.05|26398.05|26476.48|26396.48|10
1733562570000|2024-12-07 09:09:30|26476.3|26396.3|26478.05|26398.05|26478.05|26398.05|26475.64|26395.64|10
1733562580000|2024-12-07 09:09:40|26477.82|26397.82|26478.98|26398.98|26478.98|26398.98|26477.76|26397.76|10
1733562590000|2024-12-07 09:09:50|26479.93|26399.93|26478.91|26398.91|26479.93|26399.93|26478.6|26398.6|10
1733562600000|2024-12-07 09:10:00|26478.65|26398.65|26479.21|26399.21|26479.48|26399.48|26478.56|26398.56|10
1733562610000|2024-12-07 09:10:10|26478.49|26398.49|26481.17|26401.17|26481.21|26401.21|26478.49|26398.49|9
1733562620000|2024-12-07 09:10:20|26480.52|26400.52|26481.93|26401.93|26481.93|26401.93|26480.51|26400.51|10
1733562630000|2024-12-07 09:10:30|26481.84|26401.84|26480.59|26400.59|26481.84|26401.84|26480.59|26400.59|10
1733562640000|2024-12-07 09:10:40|26481.31|26401.31|26480.61|26400.61|26481.31|26401.31|26480.16|26400.16|10
1733562650000|2024-12-07 09:10:50|26480.04|26400.04|26479.3|26399.3|26480.04|26400.04|26479.05|26399.05|10
1733562660000|2024-12-07 09:11:00|26478.83|26398.83|26476.8|26396.8|26478.83|26398.83|26476.65|26396.65|10
1733562670000|2024-12-07 09:11:10|26476.94|26396.94|26475.79|26395.79|26477.26|26397.26|26475.79|26395.79|10
1733562680000|2024-12-07 09:11:20|26476.02|26396.02|26476.02|26396.02|26476.68|26396.68|26475.95|26395.95|10
1733562690000|2024-12-07 09:11:30|26476.11|26396.11|26477.62|26397.62|26477.62|26397.62|26475.33|26395.33|9
1733562700000|2024-12-07 09:11:40|26477.76|26397.76|26477.5|26397.5|26477.76|26397.76|26477.07|26397.07|10
1733562710000|2024-12-07 09:11:50|26477.75|26397.75|26469.83|26389.83|26478.4|26398.4|26469.79|26389.79|10
1733562720000|2024-12-07 09:12:00|26470.71|26390.71|26469.85|26389.85|26470.71|26390.71|26469.83|26389.83|10
1733562730000|2024-12-07 09:12:10|26469.45|26389.45|26469.14|26389.14|26470.13|26390.13|26468.39|26388.39|10
1733562740000|2024-12-07 09:12:20|26469.2|26389.2|26467.33|26387.33|26469.5|26389.5|26467.25|26387.25|10
1733562750000|2024-12-07 09:12:30|26467.18|26387.18|26468.55|26388.55|26468.55|26388.55|26467.1|26387.1|10
1733562760000|2024-12-07 09:12:40|26470.78|26390.78|26472.5|26392.5|26472.5|26392.5|26470.57|26390.57|10
1733562770000|2024-12-07 09:12:50|26472.78|26392.78|26476.99|26396.99|26477.04|26397.04|26472.78|26392.78|10
1733562780000|2024-12-07 09:13:00|26477.3|26397.3|26478.28|26398.28|26478.42|26398.42|26477.27|26397.27|10
1733562790000|2024-12-07 09:13:10|26478.09|26398.09|26477.26|26397.26|26478.78|26398.78|26477.21|26397.21|10
1733562800000|2024-12-07 09:13:20|26477.03|26397.03|26476.79|26396.79|26478.03|26398.03|26476.79|26396.79|10
1733562810000|2024-12-07 09:13:30|26477.06|26397.06|26476.7|26396.7|26478.18|26398.18|26476.7|26396.7|10
1733562820000|2024-12-07 09:13:40|26476.67|26396.67|26475.72|26395.72|26476.96|26396.96|26475.57|26395.57|10
1733562830000|2024-12-07 09:13:50|26475.76|26395.76|26476.5|26396.5|26476.92|26396.92|26475.7|26395.7|10
1733562840000|2024-12-07 09:14:00|26477.32|26397.32|26476.1|26396.1|26477.35|26397.35|26476.03|26396.03|10
1733562850000|2024-12-07 09:14:10|26476.71|26396.71|26476.98|26396.98|26477.01|26397.01|26476.25|26396.25|9
1733562860000|2024-12-07 09:14:20|26477.02|26397.02|26476.82|26396.82|26477.25|26397.25|26476.6|26396.6|10
1733562870000|2024-12-07 09:14:30|26476.67|26396.67|26476.5|26396.5|26476.98|26396.98|26476.32|26396.32|10
1733562880000|2024-12-07 09:14:40|26476.23|26396.23|26475.39|26395.39|26476.23|26396.23|26474.63|26394.63|10
1733562890000|2024-12-07 09:14:50|26475.47|26395.47|26475.42|26395.42|26475.8|26395.8|26475.31|26395.31|10
1733562900000|2024-12-07 09:15:00|26475.28|26395.28|26474.4|26394.4|26475.78|26395.78|26474.4|26394.4|10
1733562910000|2024-12-07 09:15:10|26472.71|26392.71|26472.16|26392.16|26472.71|26392.71|26471.5|26391.5|10
1733562920000|2024-12-07 09:15:20|26472.4|26392.4|26472.51|26392.51|26473.13|26393.13|26471.89|26391.89|9
1733562930000|2024-12-07 09:15:30|26472.33|26392.33|26470.19|26390.19|26472.34|26392.34|26470.11|26390.11|10
1733562940000|2024-12-07 09:15:40|26469.61|26389.61|26467.3|26387.3|26469.82|26389.82|26467.3|26387.3|10
1733562950000|2024-12-07 09:15:50|26466.42|26386.42|26464.79|26384.79|26466.42|26386.42|26464.27|26384.27|10
1733562960000|2024-12-07 09:16:00|26464.94|26384.94|26467.45|26387.45|26467.45|26387.45|26464.94|26384.94|9
1733562970000|2024-12-07 09:16:10|26467.35|26387.35|26468.74|26388.74|26469.22|26389.22|26467.06|26387.06|10
1733562980000|2024-12-07 09:16:20|26468.19|26388.19|26470.99|26390.99|26471.61|26391.61|26468.19|26388.19|10
1733562990000|2024-12-07 09:16:30|26472.72|26392.72|26475.23|26395.23|26475.23|26395.23|26472.69|26392.69|10
1733563000000|2024-12-07 09:16:40|26474.72|26394.72|26477.05|26397.05|26477.05|26397.05|26474.72|26394.72|10
1733563010000|2024-12-07 09:16:50|26477.21|26397.21|26477.34|26397.34|26479.05|26399.05|26477.21|26397.21|10
1733563020000|2024-12-07 09:17:00|26476.89|26396.89|26480.11|26400.11|26480.11|26400.11|26476.62|26396.62|9
1733563030000|2024-12-07 09:17:10|26480.13|26400.13|26479.11|26399.11|26480.36|26400.36|26479.11|26399.11|9
1733563040000|2024-12-07 09:17:20|26478.89|26398.89|26477.03|26397.03|26478.89|26398.89|26476.45|26396.45|10
1733563050000|2024-12-07 09:17:30|26476.7|26396.7|26476.62|26396.62|26476.7|26396.7|26475.79|26395.79|10
1733563060000|2024-12-07 09:17:40|26476.28|26396.28|26473.11|26393.11|26476.28|26396.28|26473.06|26393.06|10
1733563070000|2024-12-07 09:17:50|26473.13|26393.13|26471.81|26391.81|26473.13|26393.13|26471.81|26391.81|10
1733563080000|2024-12-07 09:18:00|26471.76|26391.76|26473.72|26393.72|26473.72|26393.72|26471.76|26391.76|10
1733563090000|2024-12-07 09:18:10|26474.08|26394.08|26472.75|26392.75|26474.08|26394.08|26471.23|26391.23|10
1733563100000|2024-12-07 09:18:20|26472.73|26392.73|26475.75|26395.75|26475.75|26395.75|26472.71|26392.71|10
1733563110000|2024-12-07 09:18:30|26475.63|26395.63|26474.86|26394.86|26477.16|26397.16|26474.75|26394.75|8
1733563120000|2024-12-07 09:18:40|26474.61|26394.61|26477.43|26397.43|26480.35|26400.35|26474.49|26394.49|10
1733563130000|2024-12-07 09:18:50|26477.66|26397.66|26481.16|26401.16|26481.16|26401.16|26477.59|26397.59|10
1733563140000|2024-12-07 09:19:00|26482.05|26402.05|26478.16|26398.16|26483.23|26403.23|26478.16|26398.16|10
1733563150000|2024-12-07 09:19:10|26477.51|26397.51|26476.71|26396.71|26478.46|26398.46|26476.71|26396.71|10
1733563160000|2024-12-07 09:19:20|26476.46|26396.46|26474.5|26394.5|26476.56|26396.56|26474.5|26394.5|10
1733563170000|2024-12-07 09:19:30|26474.75|26394.75|26476.77|26396.77|26476.91|26396.91|26474.75|26394.75|9
1733563180000|2024-12-07 09:19:40|26476.78|26396.78|26479.7|26399.7|26480.37|26400.37|26476.78|26396.78|10
1733563190000|2024-12-07 09:19:50|26480.03|26400.03|26481.31|26401.31|26481.31|26401.31|26479.75|26399.75|10
1733563200000|2024-12-07 09:20:00|26481.36|26401.36|26483.72|26403.72|26483.88|26403.88|26481.36|26401.36|10
1733563210000|2024-12-07 09:20:10|26483.86|26403.86|26484.17|26404.17|26484.43|26404.43|26483.69|26403.69|10
1733563220000|2024-12-07 09:20:20|26484.16|26404.16|26484.36|26404.36|26484.6|26404.6|26483.49|26403.49|10
1733563230000|2024-12-07 09:20:30|26484.47|26404.47|26482.58|26402.58|26484.47|26404.47|26482.58|26402.58|10
1733563240000|2024-12-07 09:20:40|26482.7|26402.7|26483.35|26403.35|26483.35|26403.35|26482.14|26402.14|10
1733563250000|2024-12-07 09:20:50|26483.39|26403.39|26482.93|26402.93|26483.81|26403.81|26482.74|26402.74|10
1733563260000|2024-12-07 09:21:00|26483.18|26403.18|26485.84|26405.84|26485.84|26405.84|26483.18|26403.18|10
1733563270000|2024-12-07 09:21:10|26486.21|26406.21|26488.86|26408.86|26488.86|26408.86|26486.21|26406.21|10
1733563280000|2024-12-07 09:21:20|26489.28|26409.28|26490.36|26410.36|26490.4|26410.4|26489.28|26409.28|10
1733563290000|2024-12-07 09:21:30|26491.19|26411.19|26491.22|26411.22|26491.84|26411.84|26490.21|26410.21|8
1733563300000|2024-12-07 09:21:40|26492.04|26412.04|26493.02|26413.02|26493.02|26413.02|26491.73|26411.73|10
1733563310000|2024-12-07 09:21:50|26493.28|26413.28|26495.25|26415.25|26495.87|26415.87|26493.28|26413.28|10
1733563320000|2024-12-07 09:22:00|26495.01|26415.01|26494.97|26414.97|26496.16|26416.16|26493.85|26413.85|10
1733563330000|2024-12-07 09:22:10|26494.78|26414.78|26495.36|26415.36|26495.62|26415.62|26494.25|26414.25|10
1733563340000|2024-12-07 09:22:20|26495.23|26415.23|26491.52|26411.52|26495.23|26415.23|26491.52|26411.52|10
1733563350000|2024-12-07 09:22:30|26491.41|26411.41|26488.56|26408.56|26491.41|26411.41|26488.56|26408.56|10
1733563360000|2024-12-07 09:22:40|26488.43|26408.43|26490.04|26410.04|26491.24|26411.24|26488.43|26408.43|9
1733563370000|2024-12-07 09:22:50|26490.16|26410.16|26490.99|26410.99|26491.24|26411.24|26490.16|26410.16|9
1733563380000|2024-12-07 09:23:00|26491.33|26411.33|26490.98|26410.98|26491.57|26411.57|26490.73|26410.73|10
1733563390000|2024-12-07 09:23:10|26491.18|26411.18|26491.72|26411.72|26491.72|26411.72|26490.94|26410.94|10
1733563400000|2024-12-07 09:23:20|26491.74|26411.74|26491.16|26411.16|26492.08|26412.08|26490.92|26410.92|10
1733563410000|2024-12-07 09:23:30|26491.12|26411.12|26492.2|26412.2|26493.43|26413.43|26490.83|26410.83|10
1733563420000|2024-12-07 09:23:40|26492.69|26412.69|26494.67|26414.67|26495.42|26415.42|26492.32|26412.32|9
1733563430000|2024-12-07 09:23:50|26495.83|26415.83|26497.31|26417.31|26497.38|26417.38|26495.83|26415.83|10
1733563440000|2024-12-07 09:24:00|26497.47|26417.47|26496.38|26416.38|26497.64|26417.64|26496.38|26416.38|10
1733563450000|2024-12-07 09:24:10|26495.85|26415.85|26496.69|26416.69|26496.96|26416.96|26495.8|26415.8|10
1733563460000|2024-12-07 09:24:20|26497.07|26417.07|26497.62|26417.62|26497.62|26417.62|26496.31|26416.31|10
1733563470000|2024-12-07 09:24:30|26497.98|26417.98|26497.79|26417.79|26498.22|26418.22|26497.32|26417.32|9
1733563480000|2024-12-07 09:24:40|26497.83|26417.83|26498.01|26418.01|26498.32|26418.32|26497.61|26417.61|10
1733563490000|2024-12-07 09:24:50|26497.49|26417.49|26497.21|26417.21|26497.49|26417.49|26496.26|26416.26|10
1733563500000|2024-12-07 09:25:00|26497.22|26417.22|26490.62|26410.62|26497.22|26417.22|26490.62|26410.62|10
1733563510000|2024-12-07 09:25:10|26489.9|26409.9|26488.84|26408.84|26489.9|26409.9|26487.74|26407.74|10
1733563520000|2024-12-07 09:25:20|26490.56|26410.56|26493.96|26413.96|26494.14|26414.14|26490.56|26410.56|10
1733563530000|2024-12-07 09:25:30|26493.9|26413.9|26494.62|26414.62|26494.62|26414.62|26493.43|26413.43|9
1733563540000|2024-12-07 09:25:40|26494.55|26414.55|26502.07|26422.07|26502.07|26422.07|26494.55|26414.55|10
1733563550000|2024-12-07 09:25:50|26502.1|26422.1|26509.42|26429.42|26509.42|26429.42|26501.92|26421.92|10
1733563560000|2024-12-07 09:26:00|26509.02|26429.02|26515.21|26435.21|26515.21|26435.21|26508.92|26428.92|10
1733563570000|2024-12-07 09:26:10|26515.8|26435.8|26519.92|26439.92|26519.92|26439.92|26515.8|26435.8|10
1733563580000|2024-12-07 09:26:20|26519.8|26439.8|26521.07|26441.07|26521.61|26441.61|26519.61|26439.61|10
1733563590000|2024-12-07 09:26:30|26521.22|26441.22|26520.53|26440.53|26521.24|26441.24|26520.53|26440.53|10
1733563600000|2024-12-07 09:26:40|26520.32|26440.32|26524.15|26444.15|26524.15|26444.15|26518.57|26438.57|10
1733563610000|2024-12-07 09:26:50|26525.24|26445.24|26532.32|26452.32|26532.32|26452.32|26525.13|26445.13|10
1733563620000|2024-12-07 09:27:00|26531.87|26451.87|26533.75|26453.75|26534.32|26454.32|26531.66|26451.66|9
1733563630000|2024-12-07 09:27:10|26534.09|26454.09|26532.33|26452.33|26534.71|26454.71|26532.33|26452.33|10
1733563640000|2024-12-07 09:27:20|26531.89|26451.89|26529.69|26449.69|26531.89|26451.89|26529.41|26449.41|9
1733563650000|2024-12-07 09:27:30|26529.89|26449.89|26531.94|26451.94|26531.94|26451.94|26529.47|26449.47|9
1733563660000|2024-12-07 09:27:40|26532.32|26452.32|26531.55|26451.55|26532.32|26452.32|26530.78|26450.78|10
1733563670000|2024-12-07 09:27:50|26531.91|26451.91|26532.92|26452.92|26532.92|26452.92|26531.04|26451.04|9
1733563680000|2024-12-07 09:28:00|26533.22|26453.22|26531.22|26451.22|26533.22|26453.22|26529.41|26449.41|10
1733563690000|2024-12-07 09:28:10|26531.08|26451.08|26532.48|26452.48|26532.48|26452.48|26531.08|26451.08|10
1733563700000|2024-12-07 09:28:20|26532.32|26452.32|26536.48|26456.48|26536.48|26456.48|26531.46|26451.46|10
1733563710000|2024-12-07 09:28:30|26536.42|26456.42|26543.2|26463.2|26543.81|26463.81|26536.14|26456.14|10
1733563720000|2024-12-07 09:28:40|26543.18|26463.18|26542.44|26462.44|26543.18|26463.18|26542.19|26462.19|10
1733563730000|2024-12-07 09:28:50|26541.93|26461.93|26542.24|26462.24|26542.74|26462.74|26541.41|26461.41|10
1733563740000|2024-12-07 09:29:00|26542.48|26462.48|26542.24|26462.24|26542.72|26462.72|26542.24|26462.24|10
1733563750000|2024-12-07 09:29:10|26541.55|26461.55|26542.02|26462.02|26542.37|26462.37|26540.99|26460.99|10
1733563760000|2024-12-07 09:29:20|26541.38|26461.38|26543.25|26463.25|26543.25|26463.25|26540.74|26460.74|9
1733563770000|2024-12-07 09:29:30|26543.53|26463.53|26542.21|26462.21|26543.68|26463.68|26542.21|26462.21|10
1733563780000|2024-12-07 09:29:40|26542.49|26462.49|26542.79|26462.79|26543.13|26463.13|26542.45|26462.45|10
1733563790000|2024-12-07 09:29:50|26542.73|26462.73|26542.28|26462.28|26542.78|26462.78|26542.26|26462.26|10
1733563800000|2024-12-07 09:30:00|26542.66|26462.66|26541.22|26461.22|26542.74|26462.74|26540.93|26460.93|9
1733563810000|2024-12-07 09:30:10|26543.63|26463.63|26541.79|26461.79|26543.63|26463.63|26541.69|26461.69|10
1733563820000|2024-12-07 09:30:20|26542.08|26462.08|26538.95|26458.95|26542.15|26462.15|26538.25|26458.25|10
1733563830000|2024-12-07 09:30:30|26541.27|26461.27|26546.7|26466.7|26546.7|26466.7|26541.27|26461.27|10
1733563840000|2024-12-07 09:30:40|26547.13|26467.13|26547.94|26467.94|26548.3|26468.3|26547.13|26467.13|10
1733563850000|2024-12-07 09:30:50|26547.8|26467.8|26549.06|26469.06|26549.06|26469.06|26547.45|26467.45|10
1733563860000|2024-12-07 09:31:00|26549.13|26469.13|26550.43|26470.43|26551.16|26471.16|26548.16|26468.16|10
1733563870000|2024-12-07 09:31:10|26549.93|26469.93|26547.96|26467.96|26549.93|26469.93|26547.96|26467.96|10
1733563880000|2024-12-07 09:31:20|26547.06|26467.06|26546.81|26466.81|26548.86|26468.86|26546.81|26466.81|10
1733563890000|2024-12-07 09:31:30|26546.35|26466.35|26544.63|26464.63|26546.35|26466.35|26543.24|26463.24|10
1733563900000|2024-12-07 09:31:40|26541.25|26461.25|26529.7|26449.7|26541.25|26461.25|26529.7|26449.7|10
1733563910000|2024-12-07 09:31:50|26529.2|26449.2|26526.03|26446.03|26529.2|26449.2|26526.03|26446.03|10
1733563920000|2024-12-07 09:32:00|26524.73|26444.73|26527.27|26447.27|26527.46|26447.46|26524.65|26444.65|10
1733563930000|2024-12-07 09:32:10|26528.72|26448.72|26526.34|26446.34|26528.87|26448.87|26526.08|26446.08|10
1733563940000|2024-12-07 09:32:20|26526.4|26446.4|26530.55|26450.55|26530.55|26450.55|26526.4|26446.4|9
1733563950000|2024-12-07 09:32:30|26530.47|26450.47|26528.97|26448.97|26530.52|26450.52|26528.71|26448.71|10
1733563960000|2024-12-07 09:32:40|26529.11|26449.11|26528.12|26448.12|26529.11|26449.11|26526.09|26446.09|10
1733563970000|2024-12-07 09:32:50|26528.35|26448.35|26530.6|26450.6|26530.6|26450.6|26528.35|26448.35|10
1733563980000|2024-12-07 09:33:00|26532.1|26452.1|26530.44|26450.44|26532.86|26452.86|26530.44|26450.44|10
1733563990000|2024-12-07 09:33:10|26529.93|26449.93|26531.64|26451.64|26531.64|26451.64|26529.93|26449.93|10
1733564000000|2024-12-07 09:33:20|26532.28|26452.28|26529.67|26449.67|26532.74|26452.74|26529.67|26449.67|10
1733564010000|2024-12-07 09:33:30|26529.82|26449.82|26529.47|26449.47|26530|26450|26528.73|26448.73|9
1733564020000|2024-12-07 09:33:40|26529.3|26449.3|26529.71|26449.71|26529.71|26449.71|26527.62|26447.62|10
1733564030000|2024-12-07 09:33:50|26532.49|26452.49|26536.2|26456.2|26536.2|26456.2|26531.64|26451.64|10
1733564040000|2024-12-07 09:34:00|26535.79|26455.79|26544.41|26464.41|26545.64|26465.64|26535.45|26455.45|10
1733564050000|2024-12-07 09:34:10|26544.33|26464.33|26543.55|26463.55|26544.6|26464.6|26543.55|26463.55|10
1733564060000|2024-12-07 09:34:20|26543.09|26463.09|26543.46|26463.46|26543.8|26463.8|26542.63|26462.63|10
1733564070000|2024-12-07 09:34:30|26543.15|26463.15|26543.77|26463.77|26544.11|26464.11|26543.15|26463.15|10
1733564080000|2024-12-07 09:34:40|26543.58|26463.58|26543.54|26463.54|26543.58|26463.58|26542.4|26462.4|10
1733564090000|2024-12-07 09:34:50|26543.47|26463.47|26541.78|26461.78|26543.49|26463.49|26541.66|26461.66|10
1733564100000|2024-12-07 09:35:00|26541.62|26461.62|26534.27|26454.27|26541.65|26461.65|26534.12|26454.12|10
1733564110000|2024-12-07 09:35:10|26534.16|26454.16|26531.87|26451.87|26534.63|26454.63|26531.87|26451.87|10
1733564120000|2024-12-07 09:35:20|26532.14|26452.14|26531.53|26451.53|26532.14|26452.14|26530.39|26450.39|10
1733564130000|2024-12-07 09:35:30|26531.93|26451.93|26533.21|26453.21|26533.21|26453.21|26531.71|26451.71|10
1733564140000|2024-12-07 09:35:40|26533.49|26453.49|26533.29|26453.29|26533.72|26453.72|26531.93|26451.93|10
1733564150000|2024-12-07 09:35:50|26533.99|26453.99|26534.88|26454.88|26534.88|26454.88|26533.88|26453.88|10
1733564160000|2024-12-07 09:36:00|26535.19|26455.19|26531.91|26451.91|26536.5|26456.5|26531.91|26451.91|10
1733564170000|2024-12-07 09:36:10|26532.42|26452.42|26529.76|26449.76|26532.57|26452.57|26529.76|26449.76|10
1733564180000|2024-12-07 09:36:20|26529.13|26449.13|26528.22|26448.22|26529.93|26449.93|26528.07|26448.07|10
1733564190000|2024-12-07 09:36:30|26527.36|26447.36|26528.56|26448.56|26529.01|26449.01|26526.19|26446.19|10
1733564200000|2024-12-07 09:36:40|26528.71|26448.71|26527.29|26447.29|26528.71|26448.71|26526.47|26446.47|10
1733564210000|2024-12-07 09:36:50|26527.28|26447.28|26530.26|26450.26|26530.41|26450.41|26527.28|26447.28|10
1733564220000|2024-12-07 09:37:00|26530.19|26450.19|26527.06|26447.06|26530.19|26450.19|26527.06|26447.06|10
1733564230000|2024-12-07 09:37:10|26526.89|26446.89|26527.18|26447.18|26527.21|26447.21|26526.01|26446.01|10
1733564240000|2024-12-07 09:37:20|26527.2|26447.2|26518.94|26438.94|26527.2|26447.2|26518.94|26438.94|10
1733564250000|2024-12-07 09:37:30|26518.83|26438.83|26519.15|26439.15|26519.19|26439.19|26517.98|26437.98|10
1733564260000|2024-12-07 09:37:40|26518.91|26438.91|26518.15|26438.15|26519.12|26439.12|26517.78|26437.78|9
1733564270000|2024-12-07 09:37:50|26517.4|26437.4|26515.05|26435.05|26517.4|26437.4|26515.05|26435.05|9
1733564280000|2024-12-07 09:38:00|26515.25|26435.25|26515.08|26435.08|26515.98|26435.98|26513.31|26433.31|10
1733564290000|2024-12-07 09:38:10|26515.21|26435.21|26513.57|26433.57|26515.52|26435.52|26513.57|26433.57|10
1733564300000|2024-12-07 09:38:20|26512.95|26432.95|26509.05|26429.05|26512.95|26432.95|26509.05|26429.05|10
1733564310000|2024-12-07 09:38:30|26507.35|26427.35|26504|26424|26507.35|26427.35|26503.97|26423.97|10
1733564320000|2024-12-07 09:38:40|26503.91|26423.91|26502.72|26422.72|26503.95|26423.95|26501.46|26421.46|10
1733564330000|2024-12-07 09:38:50|26502.5|26422.5|26505.22|26425.22|26505.22|26425.22|26502.5|26422.5|10
1733564340000|2024-12-07 09:39:00|26506.33|26426.33|26498.65|26418.65|26506.35|26426.35|26497.88|26417.88|10
1733564350000|2024-12-07 09:39:10|26498.18|26418.18|26495.41|26415.41|26498.18|26418.18|26495.41|26415.41|9
1733564360000|2024-12-07 09:39:20|26495.83|26415.83|26495.26|26415.26|26496.18|26416.18|26495.21|26415.21|10
1733564370000|2024-12-07 09:39:30|26495|26415|26495.63|26415.63|26496.44|26416.44|26494.45|26414.45|10
1733564380000|2024-12-07 09:39:40|26494.04|26414.04|26493.23|26413.23|26494.04|26414.04|26493.23|26413.23|10
1733564390000|2024-12-07 09:39:50|26493.27|26413.27|26491.3|26411.3|26493.27|26413.27|26491.3|26411.3|8
1733564400000|2024-12-07 09:40:00|26491.78|26411.78|26489.38|26409.38|26491.93|26411.93|26489.38|26409.38|10
1733564410000|2024-12-07 09:40:10|26489.12|26409.12|26486.71|26406.71|26489.12|26409.12|26486.71|26406.71|10
1733564420000|2024-12-07 09:40:20|26486.61|26406.61|26488.06|26408.06|26488.06|26408.06|26486.41|26406.41|10
1733564430000|2024-12-07 09:40:30|26488.03|26408.03|26486.45|26406.45|26489.5|26409.5|26486.45|26406.45|10
1733564440000|2024-12-07 09:40:40|26486.24|26406.24|26486.57|26406.57|26487.03|26407.03|26486.24|26406.24|10
1733564450000|2024-12-07 09:40:50|26486.77|26406.77|26485.92|26405.92|26487.84|26407.84|26485.92|26405.92|10
1733564460000|2024-12-07 09:41:00|26486.09|26406.09|26485.21|26405.21|26486.09|26406.09|26484.14|26404.14|9
1733564470000|2024-12-07 09:41:10|26484.99|26404.99|26482.66|26402.66|26485.12|26405.12|26482.66|26402.66|10
1733564480000|2024-12-07 09:41:20|26482.71|26402.71|26481.07|26401.07|26482.86|26402.86|26480.74|26400.74|10
1733564490000|2024-12-07 09:41:30|26481.26|26401.26|26481.99|26401.99|26482.13|26402.13|26481.26|26401.26|10
1733564500000|2024-12-07 09:41:40|26481.98|26401.98|26483.11|26403.11|26485.86|26405.86|26481.19|26401.19|9
1733564510000|2024-12-07 09:41:50|26483.13|26403.13|26475.44|26395.44|26483.13|26403.13|26475.44|26395.44|10
1733564520000|2024-12-07 09:42:00|26476.58|26396.58|26477.17|26397.17|26477.41|26397.41|26476.11|26396.11|9
1733564530000|2024-12-07 09:42:10|26476.8|26396.8|26476.8|26396.8|26478.6|26398.6|26476.8|26396.8|10
1733564540000|2024-12-07 09:42:20|26477.59|26397.59|26465.11|26385.11|26477.59|26397.59|26465.11|26385.11|10
1733564550000|2024-12-07 09:42:30|26465.82|26385.82|26466.83|26386.83|26466.83|26386.83|26464.96|26384.96|10
1733564560000|2024-12-07 09:42:40|26465.97|26385.97|26466.51|26386.51|26467.58|26387.58|26465.97|26385.97|10
1733564570000|2024-12-07 09:42:50|26466.67|26386.67|26469.01|26389.01|26469.06|26389.06|26466.46|26386.46|10
1733564580000|2024-12-07 09:43:00|26468.95|26388.95|26469.13|26389.13|26469.74|26389.74|26468.14|26388.14|10
1733564590000|2024-12-07 09:43:10|26469.55|26389.55|26468.97|26388.97|26469.89|26389.89|26468.83|26388.83|10
1733564600000|2024-12-07 09:43:20|26469.04|26389.04|26467.72|26387.72|26469.05|26389.05|26467.72|26387.72|8
1733564610000|2024-12-07 09:43:30|26467.93|26387.93|26466.15|26386.15|26468.3|26388.3|26466.15|26386.15|10
1733564620000|2024-12-07 09:43:40|26466.24|26386.24|26464.95|26384.95|26466.32|26386.32|26464.92|26384.92|9
1733564630000|2024-12-07 09:43:50|26465.65|26385.65|26464.51|26384.51|26465.67|26385.67|26464.51|26384.51|10
1733564640000|2024-12-07 09:44:00|26464.49|26384.49|26463.61|26383.61|26464.49|26384.49|26463.15|26383.15|10
1733564650000|2024-12-07 09:44:10|26464.06|26384.06|26467.92|26387.92|26467.94|26387.94|26464.06|26384.06|10
1733564660000|2024-12-07 09:44:20|26468.09|26388.09|26468.29|26388.29|26468.78|26388.78|26468.09|26388.09|9
1733564670000|2024-12-07 09:44:30|26468.32|26388.32|26468.02|26388.02|26468.46|26388.46|26467.21|26387.21|9
1733564680000|2024-12-07 09:44:40|26467.88|26387.88|26464.66|26384.66|26467.9|26387.9|26464.51|26384.51|10
1733564690000|2024-12-07 09:44:50|26464.72|26384.72|26462.85|26382.85|26464.72|26384.72|26462.85|26382.85|10
1733564700000|2024-12-07 09:45:00|26462.63|26382.63|26458.15|26378.15|26462.69|26382.69|26458.15|26378.15|10
1733564710000|2024-12-07 09:45:10|26458.06|26378.06|26456.46|26376.46|26458.06|26378.06|26456.45|26376.45|10
1733564720000|2024-12-07 09:45:20|26455.76|26375.76|26451.87|26371.87|26455.76|26375.76|26451.87|26371.87|10
1733564730000|2024-12-07 09:45:30|26451.8|26371.8|26452.78|26372.78|26452.78|26372.78|26451.44|26371.44|10
1733564740000|2024-12-07 09:45:40|26452.85|26372.85|26455.38|26375.38|26455.96|26375.96|26452.85|26372.85|10
1733564750000|2024-12-07 09:45:50|26455.77|26375.77|26454.01|26374.01|26455.77|26375.77|26453.2|26373.2|10
1733564760000|2024-12-07 09:46:00|26455.2|26375.2|26456.21|26376.21|26456.21|26376.21|26454.42|26374.42|10
1733564770000|2024-12-07 09:46:10|26456.33|26376.33|26453.45|26373.45|26456.33|26376.33|26452.6|26372.6|10
1733564780000|2024-12-07 09:46:20|26453.51|26373.51|26464.65|26384.65|26466.15|26386.15|26453.51|26373.51|10
1733564790000|2024-12-07 09:46:30|26464.24|26384.24|26463.13|26383.13|26464.26|26384.26|26463|26383|10
1733564800000|2024-12-07 09:46:40|26462.65|26382.65|26461.78|26381.78|26462.9|26382.9|26461.78|26381.78|10
1733564810000|2024-12-07 09:46:50|26461.36|26381.36|26460.32|26380.32|26461.74|26381.74|26460.32|26380.32|10
1733564820000|2024-12-07 09:47:00|26459.6|26379.6|26455.25|26375.25|26459.82|26379.82|26455.25|26375.25|10
1733564830000|2024-12-07 09:47:10|26454.61|26374.61|26454.14|26374.14|26454.61|26374.61|26452.47|26372.47|10
1733564840000|2024-12-07 09:47:20|26453.95|26373.95|26454.13|26374.13|26454.13|26374.13|26453.57|26373.57|10
1733564850000|2024-12-07 09:47:30|26454.59|26374.59|26457.38|26377.38|26457.38|26377.38|26454.1|26374.1|10
1733564860000|2024-12-07 09:47:40|26458.27|26378.27|26464.18|26384.18|26464.18|26384.18|26458.27|26378.27|10
1733564870000|2024-12-07 09:47:50|26464.22|26384.22|26465.16|26385.16|26465.16|26385.16|26464.16|26384.16|9
1733564880000|2024-12-07 09:48:00|26465.83|26385.83|26465.68|26385.68|26466.75|26386.75|26465.39|26385.39|10
1733564890000|2024-12-07 09:48:10|26466.25|26386.25|26472.89|26392.89|26472.89|26392.89|26466.25|26386.25|10
1733564900000|2024-12-07 09:48:20|26473.24|26393.24|26475.64|26395.64|26475.92|26395.92|26473.22|26393.22|10
1733564910000|2024-12-07 09:48:30|26475.43|26395.43|26474.69|26394.69|26475.56|26395.56|26473.99|26393.99|10
1733564920000|2024-12-07 09:48:40|26474.4|26394.4|26478.21|26398.21|26478.21|26398.21|26474.4|26394.4|10
1733564930000|2024-12-07 09:48:50|26478.02|26398.02|26480.48|26400.48|26480.48|26400.48|26478.02|26398.02|10
1733564940000|2024-12-07 09:49:00|26480.61|26400.61|26481.83|26401.83|26481.83|26401.83|26480.12|26400.12|10
1733564950000|2024-12-07 09:49:10|26482.52|26402.52|26482.08|26402.08|26482.57|26402.57|26481.9|26401.9|10
1733564960000|2024-12-07 09:49:20|26483.31|26403.31|26482.09|26402.09|26483.31|26403.31|26481.39|26401.39|10
1733564970000|2024-12-07 09:49:30|26481.52|26401.52|26481.9|26401.9|26482.25|26402.25|26481.33|26401.33|10
1733564980000|2024-12-07 09:49:40|26482.18|26402.18|26483.11|26403.11|26483.11|26403.11|26482.04|26402.04|9
1733564990000|2024-12-07 09:49:50|26482.73|26402.73|26484.45|26404.45|26484.69|26404.69|26482.36|26402.36|10
1733565000000|2024-12-07 09:50:00|26483.88|26403.88|26482.91|26402.91|26483.88|26403.88|26482.33|26402.33|10
1733565010000|2024-12-07 09:50:10|26483.09|26403.09|26482.72|26402.72|26483.51|26403.51|26482.47|26402.47|10
1733565020000|2024-12-07 09:50:20|26484.84|26404.84|26485.3|26405.3|26487.07|26407.07|26484.84|26404.84|10
1733565030000|2024-12-07 09:50:30|26484.62|26404.62|26485.88|26405.88|26487.15|26407.15|26484.62|26404.62|10
1733565040000|2024-12-07 09:50:40|26484.99|26404.99|26481.78|26401.78|26484.99|26404.99|26481.61|26401.61|10
1733565050000|2024-12-07 09:50:50|26480.77|26400.77|26480.05|26400.05|26480.77|26400.77|26478.45|26398.45|10
1733565060000|2024-12-07 09:51:00|26480.07|26400.07|26477.66|26397.66|26480.07|26400.07|26476.93|26396.93|10
1733565070000|2024-12-07 09:51:10|26477.53|26397.53|26479.9|26399.9|26480.41|26400.41|26476.94|26396.94|10
1733565080000|2024-12-07 09:51:20|26479.95|26399.95|26473.42|26393.42|26479.95|26399.95|26473.42|26393.42|10
1733565090000|2024-12-07 09:51:30|26473.18|26393.18|26474.41|26394.41|26474.41|26394.41|26472.24|26392.24|10
1733565100000|2024-12-07 09:51:40|26474.25|26394.25|26472.92|26392.92|26474.25|26394.25|26472.92|26392.92|10
1733565110000|2024-12-07 09:51:50|26473.58|26393.58|26470.18|26390.18|26473.58|26393.58|26469.62|26389.62|10
1733565120000|2024-12-07 09:52:00|26470.5|26390.5|26470.47|26390.47|26470.7|26390.7|26469.92|26389.92|10
1733565130000|2024-12-07 09:52:10|26471.41|26391.41|26470.44|26390.44|26471.69|26391.69|26469.73|26389.73|10
1733565140000|2024-12-07 09:52:20|26470.24|26390.24|26471.95|26391.95|26471.95|26391.95|26470.24|26390.24|9
1733565150000|2024-12-07 09:52:30|26471.83|26391.83|26473.55|26393.55|26475.52|26395.52|26471.83|26391.83|10
1733565160000|2024-12-07 09:52:40|26473.12|26393.12|26475.62|26395.62|26475.62|26395.62|26473.12|26393.12|10
1733565170000|2024-12-07 09:52:50|26475.76|26395.76|26476.56|26396.56|26477.27|26397.27|26475.74|26395.74|10
1733565180000|2024-12-07 09:53:00|26475.95|26395.95|26476.62|26396.62|26476.67|26396.67|26475.82|26395.82|10
1733565190000|2024-12-07 09:53:10|26476.93|26396.93|26475.3|26395.3|26477.34|26397.34|26475.3|26395.3|10
1733565200000|2024-12-07 09:53:20|26476.14|26396.14|26477.74|26397.74|26477.91|26397.91|26476.14|26396.14|10
1733565210000|2024-12-07 09:53:30|26477.71|26397.71|26480.12|26400.12|26480.12|26400.12|26477.71|26397.71|8
1733565220000|2024-12-07 09:53:40|26480.5|26400.5|26483|26403|26484.11|26404.11|26480.5|26400.5|10
1733565230000|2024-12-07 09:53:50|26483.52|26403.52|26480.78|26400.78|26483.52|26403.52|26480.78|26400.78|10
1733565240000|2024-12-07 09:54:00|26480.73|26400.73|26480.55|26400.55|26481.81|26401.81|26480.55|26400.55|10
1733565250000|2024-12-07 09:54:10|26479.78|26399.78|26480.71|26400.71|26480.71|26400.71|26478.88|26398.88|9
1733565260000|2024-12-07 09:54:20|26481.14|26401.14|26482.31|26402.31|26482.61|26402.61|26481.14|26401.14|10
1733565270000|2024-12-07 09:54:30|26482.13|26402.13|26479.12|26399.12|26482.13|26402.13|26479.05|26399.05|9
1733565280000|2024-12-07 09:54:40|26478.12|26398.12|26479.64|26399.64|26479.92|26399.92|26478.12|26398.12|9
1733565290000|2024-12-07 09:54:50|26479.06|26399.06|26478.51|26398.51|26479.54|26399.54|26478.38|26398.38|10
1733565300000|2024-12-07 09:55:00|26478.41|26398.41|26477.11|26397.11|26478.49|26398.49|26475.81|26395.81|10
1733565310000|2024-12-07 09:55:10|26476.9|26396.9|26480.17|26400.17|26480.17|26400.17|26476.32|26396.32|10
1733565320000|2024-12-07 09:55:20|26480.26|26400.26|26477.67|26397.67|26480.26|26400.26|26477.67|26397.67|10
1733565330000|2024-12-07 09:55:30|26477.68|26397.68|26473.49|26393.49|26477.68|26397.68|26473.49|26393.49|10
1733565340000|2024-12-07 09:55:40|26473.39|26393.39|26472.51|26392.51|26473.39|26393.39|26471.68|26391.68|10
1733565350000|2024-12-07 09:55:50|26472.24|26392.24|26471.14|26391.14|26472.24|26392.24|26470.1|26390.1|9
1733565360000|2024-12-07 09:56:00|26471.03|26391.03|26481.62|26401.62|26481.62|26401.62|26470.61|26390.61|10
1733565370000|2024-12-07 09:56:10|26481.96|26401.96|26488.93|26408.93|26488.93|26408.93|26481.96|26401.96|10
1733565380000|2024-12-07 09:56:20|26489.3|26409.3|26489.79|26409.79|26490.78|26410.78|26489.3|26409.3|10
1733565390000|2024-12-07 09:56:30|26488.31|26408.31|26489.39|26409.39|26489.42|26409.42|26488.11|26408.11|8
1733565400000|2024-12-07 09:56:40|26489.58|26409.58|26492.64|26412.64|26492.64|26412.64|26489.52|26409.52|10
1733565410000|2024-12-07 09:56:50|26492.59|26412.59|26495.67|26415.67|26495.67|26415.67|26492.59|26412.59|10
1733565420000|2024-12-07 09:57:00|26495.58|26415.58|26495.63|26415.63|26495.93|26415.93|26495.07|26415.07|9
1733565430000|2024-12-07 09:57:10|26495.15|26415.15|26496.52|26416.52|26496.52|26416.52|26495.06|26415.06|10
1733565440000|2024-12-07 09:57:20|26496.98|26416.98|26500.32|26420.32|26500.32|26420.32|26496.98|26416.98|9
1733565450000|2024-12-07 09:57:30|26500.63|26420.63|26500.9|26420.9|26501.27|26421.27|26500.63|26420.63|8
1733565460000|2024-12-07 09:57:40|26500.33|26420.33|26499.13|26419.13|26500.97|26420.97|26499.07|26419.07|9
1733565470000|2024-12-07 09:57:50|26499.62|26419.62|26501.3|26421.3|26501.3|26421.3|26499.62|26419.62|10
1733565480000|2024-12-07 09:58:00|26501.2|26421.2|26503.85|26423.85|26504.15|26424.15|26501.14|26421.14|10
1733565490000|2024-12-07 09:58:10|26503.86|26423.86|26498.5|26418.5|26503.86|26423.86|26498.5|26418.5|10
1733565500000|2024-12-07 09:58:20|26498.39|26418.39|26498.89|26418.89|26499.18|26419.18|26497.83|26417.83|10
1733565510000|2024-12-07 09:58:30|26499.18|26419.18|26502.37|26422.37|26502.37|26422.37|26499.18|26419.18|10
1733565520000|2024-12-07 09:58:40|26502.57|26422.57|26503.47|26423.47|26503.58|26423.58|26502.38|26422.38|10
1733565530000|2024-12-07 09:58:50|26503.57|26423.57|26506.2|26426.2|26506.2|26426.2|26503.57|26423.57|10
1733565540000|2024-12-07 09:59:00|26506.45|26426.45|26502.71|26422.71|26507.02|26427.02|26502.71|26422.71|10
1733565550000|2024-12-07 09:59:10|26502.68|26422.68|26503.5|26423.5|26503.5|26423.5|26502.61|26422.61|10
1733565560000|2024-12-07 09:59:20|26503.7|26423.7|26507.2|26427.2|26507.28|26427.28|26503.53|26423.53|10
1733565570000|2024-12-07 09:59:30|26507.58|26427.58|26508.53|26428.53|26508.72|26428.72|26506.89|26426.89|10
1733565580000|2024-12-07 09:59:40|26508.56|26428.56|26508.74|26428.74|26509.38|26429.38|26508.56|26428.56|9
1733565590000|2024-12-07 09:59:50|26508.71|26428.71|26508.38|26428.38|26509.43|26429.43|26507.79|26427.79|10
1733565600000|2024-12-07 10:00:00|26508.48|26428.48|26512.95|26432.95|26512.95|26432.95|26508.18|26428.18|10
1733565610000|2024-12-07 10:00:10|26513.55|26433.55|26514.05|26434.05|26514.1|26434.1|26512.89|26432.89|10
1733565620000|2024-12-07 10:00:20|26514.42|26434.42|26510.44|26430.44|26514.42|26434.42|26510.44|26430.44|10
1733565630000|2024-12-07 10:00:30|26510.8|26430.8|26508.42|26428.42|26510.8|26430.8|26508.42|26428.42|9
1733565640000|2024-12-07 10:00:40|26507.67|26427.67|26505.49|26425.49|26507.67|26427.67|26505.31|26425.31|10
1733565650000|2024-12-07 10:00:50|26505.8|26425.8|26505.8|26425.8|26506.43|26426.43|26504.4|26424.4|10
1733565660000|2024-12-07 10:01:00|26504.99|26424.99|26500.82|26420.82|26505.14|26425.14|26497.86|26417.86|10
1733565670000|2024-12-07 10:01:10|26500.81|26420.81|26501.86|26421.86|26503.07|26423.07|26500.38|26420.38|10
1733565680000|2024-12-07 10:01:20|26501.91|26421.91|26499.57|26419.57|26501.92|26421.92|26499.57|26419.57|10
1733565690000|2024-12-07 10:01:30|26499|26419|26499.77|26419.77|26500.32|26420.32|26499|26419|10
1733565700000|2024-12-07 10:01:40|26499.76|26419.76|26495.46|26415.46|26499.78|26419.78|26495.46|26415.46|10
1733565710000|2024-12-07 10:01:50|26495.09|26415.09|26492.25|26412.25|26496.11|26416.11|26492.25|26412.25|10
1733565720000|2024-12-07 10:02:00|26492.62|26412.62|26496.53|26416.53|26496.53|26416.53|26492.62|26412.62|10
1733565730000|2024-12-07 10:02:10|26496.01|26416.01|26497.54|26417.54|26497.54|26417.54|26495.84|26415.84|10
1733565740000|2024-12-07 10:02:20|26498.57|26418.57|26498.06|26418.06|26498.92|26418.92|26497.76|26417.76|10
1733565750000|2024-12-07 10:02:30|26497.87|26417.87|26495.81|26415.81|26498.59|26418.59|26495.73|26415.73|10
1733565760000|2024-12-07 10:02:40|26495.56|26415.56|26495.87|26415.87|26496.03|26416.03|26495.52|26415.52|10
1733565770000|2024-12-07 10:02:50|26495.76|26415.76|26495.29|26415.29|26496.22|26416.22|26495.29|26415.29|10
1733565780000|2024-12-07 10:03:00|26495.15|26415.15|26492.08|26412.08|26495.15|26415.15|26492.08|26412.08|10
1733565790000|2024-12-07 10:03:10|26492.29|26412.29|26493.43|26413.43|26495.66|26415.66|26492.29|26412.29|10
1733565800000|2024-12-07 10:03:20|26493.19|26413.19|26491.48|26411.48|26493.23|26413.23|26491.48|26411.48|10
1733565810000|2024-12-07 10:03:30|26491.27|26411.27|26491.66|26411.66|26491.66|26411.66|26490.65|26410.65|10
1733565820000|2024-12-07 10:03:40|26491.11|26411.11|26491.28|26411.28|26493.53|26413.53|26491.11|26411.11|10
1733565830000|2024-12-07 10:03:50|26491.38|26411.38|26490.25|26410.25|26491.38|26411.38|26489.7|26409.7|9
1733565840000|2024-12-07 10:04:00|26490.29|26410.29|26489.63|26409.63|26490.29|26410.29|26488.26|26408.26|10
1733565850000|2024-12-07 10:04:10|26490.2|26410.2|26488.69|26408.69|26490.2|26410.2|26487.5|26407.5|10
1733565860000|2024-12-07 10:04:20|26488.73|26408.73|26488.18|26408.18|26488.73|26408.73|26487.22|26407.22|10
1733565870000|2024-12-07 10:04:30|26487.32|26407.32|26484.9|26404.9|26487.32|26407.32|26484.9|26404.9|10
1733565880000|2024-12-07 10:04:40|26484.73|26404.73|26479.4|26399.4|26484.73|26404.73|26479.4|26399.4|10
1733565890000|2024-12-07 10:04:50|26479.12|26399.12|26477.03|26397.03|26479.36|26399.36|26476.77|26396.77|10
1733565900000|2024-12-07 10:05:00|26476.59|26396.59|26480.55|26400.55|26480.55|26400.55|26475.64|26395.64|10
1733565910000|2024-12-07 10:05:10|26481.07|26401.07|26482.75|26402.75|26483.07|26403.07|26481.07|26401.07|9
1733565920000|2024-12-07 10:05:20|26482.94|26402.94|26484.51|26404.51|26484.51|26404.51|26482.31|26402.31|10
1733565930000|2024-12-07 10:05:30|26484.25|26404.25|26483.9|26403.9|26484.34|26404.34|26483.25|26403.25|10
1733565940000|2024-12-07 10:05:40|26484.37|26404.37|26486.56|26406.56|26486.56|26406.56|26484.37|26404.37|9
1733565950000|2024-12-07 10:05:50|26486.29|26406.29|26483.67|26403.67|26486.29|26406.29|26483.65|26403.65|9
1733565960000|2024-12-07 10:06:00|26483.97|26403.97|26482.63|26402.63|26484.26|26404.26|26482.63|26402.63|10
1733565970000|2024-12-07 10:06:10|26482.44|26402.44|26482.24|26402.24|26482.77|26402.77|26482.02|26402.02|10
1733565980000|2024-12-07 10:06:20|26482.01|26402.01|26484.33|26404.33|26485.19|26405.19|26482.01|26402.01|10
1733565990000|2024-12-07 10:06:30|26484.53|26404.53|26485.17|26405.17|26485.63|26405.63|26484.32|26404.32|10
1733566000000|2024-12-07 10:06:40|26485.49|26405.49|26488.73|26408.73|26488.73|26408.73|26485.49|26405.49|10
1733566010000|2024-12-07 10:06:50|26490.5|26410.5|26490.9|26410.9|26491.27|26411.27|26490.5|26410.5|9
1733566020000|2024-12-07 10:07:00|26490.93|26410.93|26490.67|26410.67|26491.5|26411.5|26490.01|26410.01|9
1733566030000|2024-12-07 10:07:10|26490.23|26410.23|26490.11|26410.11|26490.23|26410.23|26489.63|26409.63|10
1733566040000|2024-12-07 10:07:20|26491.7|26411.7|26493.45|26413.45|26493.98|26413.98|26491.7|26411.7|10
1733566050000|2024-12-07 10:07:30|26493.37|26413.37|26493.88|26413.88|26493.88|26413.88|26491.45|26411.45|10
1733566060000|2024-12-07 10:07:40|26494.17|26414.17|26499.11|26419.11|26499.11|26419.11|26494.17|26414.17|10
1733566070000|2024-12-07 10:07:50|26499.92|26419.92|26500.4|26420.4|26500.92|26420.92|26499.53|26419.53|10
1733566080000|2024-12-07 10:08:00|26499.81|26419.81|26501.56|26421.56|26502.79|26422.79|26499.81|26419.81|10
1733566090000|2024-12-07 10:08:10|26501.4|26421.4|26500.85|26420.85|26502.06|26422.06|26500.77|26420.77|10
1733566100000|2024-12-07 10:08:20|26500.13|26420.13|26499.69|26419.69|26500.75|26420.75|26499.67|26419.67|10
1733566110000|2024-12-07 10:08:30|26499.46|26419.46|26498.46|26418.46|26499.77|26419.77|26498.46|26418.46|10
1733566120000|2024-12-07 10:08:40|26498.08|26418.08|26497.39|26417.39|26498.76|26418.76|26497.28|26417.28|10
1733566130000|2024-12-07 10:08:50|26496.95|26416.95|26495.42|26415.42|26497.55|26417.55|26495.17|26415.17|10
1733566140000|2024-12-07 10:09:00|26495.86|26415.86|26496.82|26416.82|26497.14|26417.14|26495.86|26415.86|10
1733566150000|2024-12-07 10:09:10|26496.85|26416.85|26492.91|26412.91|26496.88|26416.88|26492.91|26412.91|10
1733566160000|2024-12-07 10:09:20|26492.22|26412.22|26494.5|26414.5|26494.5|26414.5|26491.91|26411.91|10
1733566170000|2024-12-07 10:09:30|26494.49|26414.49|26494.97|26414.97|26495.43|26415.43|26494.49|26414.49|10
1733566180000|2024-12-07 10:09:40|26493.82|26413.82|26492.96|26412.96|26493.82|26413.82|26492.28|26412.28|9
1733566190000|2024-12-07 10:09:50|26492.38|26412.38|26490.52|26410.52|26492.38|26412.38|26489.91|26409.91|10
1733566200000|2024-12-07 10:10:00|26490.48|26410.48|26487.73|26407.73|26490.89|26410.89|26487.73|26407.73|10
1733566210000|2024-12-07 10:10:10|26487.34|26407.34|26489.03|26409.03|26489.07|26409.07|26487.18|26407.18|10
1733566220000|2024-12-07 10:10:20|26489.21|26409.21|26490.79|26410.79|26491.04|26411.04|26489.21|26409.21|9
1733566230000|2024-12-07 10:10:30|26491.01|26411.01|26493|26413|26493|26413|26491.01|26411.01|9
1733566240000|2024-12-07 10:10:40|26492.91|26412.91|26493.24|26413.24|26493.52|26413.52|26492.91|26412.91|9
1733566250000|2024-12-07 10:10:50|26493.31|26413.31|26495.52|26415.52|26495.52|26415.52|26493.15|26413.15|10
1733566260000|2024-12-07 10:11:00|26496.12|26416.12|26497.46|26417.46|26497.6|26417.6|26495.73|26415.73|10
1733566270000|2024-12-07 10:11:10|26498.24|26418.24|26498.79|26418.79|26498.85|26418.85|26498.17|26418.17|10
1733566280000|2024-12-07 10:11:20|26498.1|26418.1|26497.72|26417.72|26498.1|26418.1|26497.25|26417.25|10
1733566290000|2024-12-07 10:11:30|26497.48|26417.48|26497.21|26417.21|26499.05|26419.05|26497.21|26417.21|10
1733566300000|2024-12-07 10:11:40|26496.84|26416.84|26496.23|26416.23|26496.84|26416.84|26496.23|26416.23|10
1733566310000|2024-12-07 10:11:50|26496.22|26416.22|26497.73|26417.73|26497.73|26417.73|26496.22|26416.22|9
1733566320000|2024-12-07 10:12:00|26497.76|26417.76|26495.74|26415.74|26497.76|26417.76|26494.92|26414.92|10
1733566330000|2024-12-07 10:12:10|26495.29|26415.29|26494.55|26414.55|26496.22|26416.22|26493.57|26413.57|10
1733566340000|2024-12-07 10:12:20|26494.74|26414.74|26494.73|26414.73|26495.46|26415.46|26494.73|26414.73|9
1733566350000|2024-12-07 10:12:30|26494.71|26414.71|26494.07|26414.07|26495.18|26415.18|26494.07|26414.07|10
1733566360000|2024-12-07 10:12:40|26494.05|26414.05|26493.76|26413.76|26494.46|26414.46|26493.62|26413.62|10
1733566370000|2024-12-07 10:12:50|26493.72|26413.72|26492.97|26412.97|26494.14|26414.14|26492.97|26412.97|10
1733566380000|2024-12-07 10:13:00|26493.13|26413.13|26489.65|26409.65|26493.13|26413.13|26489.65|26409.65|10
1733566390000|2024-12-07 10:13:10|26489.41|26409.41|26491.3|26411.3|26491.92|26411.92|26489.29|26409.29|10
1733566400000|2024-12-07 10:13:20|26491.18|26411.18|26490.21|26410.21|26491.34|26411.34|26490.21|26410.21|8
1733566410000|2024-12-07 10:13:30|26489.92|26409.92|26488.71|26408.71|26489.92|26409.92|26488.71|26408.71|10
1733566420000|2024-12-07 10:13:40|26488.76|26408.76|26487.49|26407.49|26488.98|26408.98|26487.49|26407.49|10
1733566430000|2024-12-07 10:13:50|26487.74|26407.74|26486.82|26406.82|26488.48|26408.48|26486.82|26406.82|10
1733566440000|2024-12-07 10:14:00|26486.75|26406.75|26482.81|26402.81|26486.78|26406.78|26482.81|26402.81|9
1733566450000|2024-12-07 10:14:10|26482.51|26402.51|26481.33|26401.33|26482.69|26402.69|26481.33|26401.33|10
1733566460000|2024-12-07 10:14:20|26481.78|26401.78|26484.39|26404.39|26484.39|26404.39|26481.68|26401.68|9
1733566470000|2024-12-07 10:14:30|26486.01|26406.01|26486|26406|26486.84|26406.84|26486|26406|10
1733566480000|2024-12-07 10:14:40|26485.99|26405.99|26485.93|26405.93|26486.07|26406.07|26485.72|26405.72|10
1733566490000|2024-12-07 10:14:50|26486.05|26406.05|26485.04|26405.04|26486.05|26406.05|26485.04|26405.04|10
1733566500000|2024-12-07 10:15:00|26484.96|26404.96|26485.18|26405.18|26485.92|26405.92|26484.96|26404.96|10
1733566510000|2024-12-07 10:15:10|26485.02|26405.02|26479.87|26399.87|26485.52|26405.52|26479.87|26399.87|10
1733566520000|2024-12-07 10:15:20|26479.25|26399.25|26475.17|26395.17|26479.25|26399.25|26475.16|26395.16|10
1733566530000|2024-12-07 10:15:30|26475.14|26395.14|26477.69|26397.69|26477.69|26397.69|26474.31|26394.31|10
1733566540000|2024-12-07 10:15:40|26478.27|26398.27|26482.5|26402.5|26482.71|26402.71|26478.23|26398.23|10
1733566550000|2024-12-07 10:15:50|26482.28|26402.28|26477.95|26397.95|26482.28|26402.28|26477.95|26397.95|10
1733566560000|2024-12-07 10:16:00|26477.81|26397.81|26476.59|26396.59|26477.87|26397.87|26476.55|26396.55|10
1733566570000|2024-12-07 10:16:10|26476.05|26396.05|26471.68|26391.68|26476.05|26396.05|26471.68|26391.68|10
1733566580000|2024-12-07 10:16:20|26470.92|26390.92|26469.66|26389.66|26470.92|26390.92|26469.66|26389.66|10
1733566590000|2024-12-07 10:16:30|26469.58|26389.58|26467.1|26387.1|26469.58|26389.58|26467.1|26387.1|9
1733566600000|2024-12-07 10:16:40|26466.59|26386.59|26466.36|26386.36|26466.72|26386.72|26465.88|26385.88|10
1733566610000|2024-12-07 10:16:50|26466.81|26386.81|26468.27|26388.27|26468.27|26388.27|26466.49|26386.49|10
1733566620000|2024-12-07 10:17:00|26468.03|26388.03|26469.44|26389.44|26469.44|26389.44|26467.24|26387.24|10
1733566630000|2024-12-07 10:17:10|26470.25|26390.25|26469.79|26389.79|26470.73|26390.73|26469.63|26389.63|10
1733566640000|2024-12-07 10:17:20|26469.56|26389.56|26465.86|26385.86|26469.59|26389.59|26465.86|26385.86|10
1733566650000|2024-12-07 10:17:30|26465.99|26385.99|26462.76|26382.76|26466|26386|26462.76|26382.76|10
1733566660000|2024-12-07 10:17:40|26461.88|26381.88|26453.16|26373.16|26461.88|26381.88|26453.16|26373.16|10
1733566670000|2024-12-07 10:17:50|26452.42|26372.42|26452.42|26372.42|26453.86|26373.86|26451.91|26371.91|10
1733566680000|2024-12-07 10:18:00|26452.27|26372.27|26452.1|26372.1|26452.37|26372.37|26450.66|26370.66|10
1733566690000|2024-12-07 10:18:10|26451.69|26371.69|26448.87|26368.87|26451.78|26371.78|26448.87|26368.87|10
1733566700000|2024-12-07 10:18:20|26449.09|26369.09|26449.7|26369.7|26449.7|26369.7|26447.89|26367.89|10
1733566710000|2024-12-07 10:18:30|26450.41|26370.41|26451.43|26371.43|26452.24|26372.24|26450.41|26370.41|10
1733566720000|2024-12-07 10:18:40|26451.35|26371.35|26449.91|26369.91|26452.78|26372.78|26449.91|26369.91|10
1733566730000|2024-12-07 10:18:50|26448.88|26368.88|26446.75|26366.75|26448.88|26368.88|26446.43|26366.43|10
1733566740000|2024-12-07 10:19:00|26446.42|26366.42|26442.85|26362.85|26446.42|26366.42|26441.14|26361.14|10
1733566750000|2024-12-07 10:19:10|26442.88|26362.88|26440.52|26360.52|26442.88|26362.88|26440.3|26360.3|10
1733566760000|2024-12-07 10:19:20|26441.08|26361.08|26443.61|26363.61|26445.22|26365.22|26441.08|26361.08|10
1733566770000|2024-12-07 10:19:30|26443.66|26363.66|26443.55|26363.55|26443.66|26363.66|26442.01|26362.01|10
1733566780000|2024-12-07 10:19:40|26443.38|26363.38|26443.08|26363.08|26444.11|26364.11|26443.08|26363.08|10
1733566790000|2024-12-07 10:19:50|26443.1|26363.1|26442.57|26362.57|26443.26|26363.26|26442.12|26362.12|9
1733566800000|2024-12-07 10:20:00|26442.53|26362.53|26441.9|26361.9|26444.06|26364.06|26441.9|26361.9|10
1733566810000|2024-12-07 10:20:10|26442.35|26362.35|26440.68|26360.68|26442.92|26362.92|26440.68|26360.68|10
1733566820000|2024-12-07 10:20:20|26440.28|26360.28|26437.96|26357.96|26440.29|26360.29|26437.44|26357.44|10
1733566830000|2024-12-07 10:20:30|26437.87|26357.87|26435.83|26355.83|26437.87|26357.87|26435.83|26355.83|10
1733566840000|2024-12-07 10:20:40|26434.89|26354.89|26429.69|26349.69|26434.89|26354.89|26429.69|26349.69|10
1733566850000|2024-12-07 10:20:50|26429.7|26349.7|26428.73|26348.73|26430.62|26350.62|26428.73|26348.73|10
1733566860000|2024-12-07 10:21:00|26428.02|26348.02|26431.02|26351.02|26431.02|26351.02|26426.58|26346.58|10
1733566870000|2024-12-07 10:21:10|26431.12|26351.12|26429.55|26349.55|26433.12|26353.12|26428.3|26348.3|10
1733566880000|2024-12-07 10:21:20|26429.11|26349.11|26428.19|26348.19|26429.45|26349.45|26427.97|26347.97|10
1733566890000|2024-12-07 10:21:30|26428.25|26348.25|26430.82|26350.82|26430.82|26350.82|26428|26348|9
1733566900000|2024-12-07 10:21:40|26431.12|26351.12|26430.96|26350.96|26431.56|26351.56|26430.96|26350.96|10
1733566910000|2024-12-07 10:21:50|26430.39|26350.39|26430.11|26350.11|26430.39|26350.39|26429.95|26349.95|10
1733566920000|2024-12-07 10:22:00|26430.13|26350.13|26435.02|26355.02|26435.02|26355.02|26430.13|26350.13|10
1733566930000|2024-12-07 10:22:10|26435.38|26355.38|26436.26|26356.26|26437.22|26357.22|26435.38|26355.38|10
1733566940000|2024-12-07 10:22:20|26436.81|26356.81|26441|26361|26441|26361|26436.81|26356.81|10
1733566950000|2024-12-07 10:22:30|26440.98|26360.98|26443.2|26363.2|26443.2|26363.2|26440.91|26360.91|10
1733566960000|2024-12-07 10:22:40|26443.82|26363.82|26441.81|26361.81|26444.03|26364.03|26441.81|26361.81|10
1733566970000|2024-12-07 10:22:50|26441.84|26361.84|26442.33|26362.33|26443.18|26363.18|26441.84|26361.84|10
1733566980000|2024-12-07 10:23:00|26442.4|26362.4|26440.95|26360.95|26442.4|26362.4|26440.95|26360.95|9
1733566990000|2024-12-07 10:23:10|26440.75|26360.75|26437.38|26357.38|26440.75|26360.75|26437.38|26357.38|10
1733567000000|2024-12-07 10:23:20|26437.3|26357.3|26438.09|26358.09|26438.09|26358.09|26436.41|26356.41|10
1733567010000|2024-12-07 10:23:30|26438.6|26358.6|26437.75|26357.75|26439.9|26359.9|26437.75|26357.75|10
1733567020000|2024-12-07 10:23:40|26438.14|26358.14|26438.41|26358.41|26439.31|26359.31|26438.14|26358.14|10
1733567030000|2024-12-07 10:23:50|26438.87|26358.87|26437.8|26357.8|26439.64|26359.64|26437.8|26357.8|9
1733567040000|2024-12-07 10:24:00|26437.76|26357.76|26443.86|26363.86|26443.86|26363.86|26437.76|26357.76|10
1733567050000|2024-12-07 10:24:10|26444.55|26364.55|26445.37|26365.37|26445.37|26365.37|26443.3|26363.3|10
1733567060000|2024-12-07 10:24:20|26445.47|26365.47|26445.15|26365.15|26446.61|26366.61|26445.15|26365.15|10
1733567070000|2024-12-07 10:24:30|26444.54|26364.54|26450.72|26370.72|26450.72|26370.72|26444.54|26364.54|10
1733567080000|2024-12-07 10:24:40|26450.21|26370.21|26454.01|26374.01|26454.01|26374.01|26450.21|26370.21|10
1733567090000|2024-12-07 10:24:50|26454.26|26374.26|26456.74|26376.74|26456.91|26376.91|26454.26|26374.26|10
1733567100000|2024-12-07 10:25:00|26456.83|26376.83|26461.61|26381.61|26461.95|26381.95|26456.25|26376.25|10
1733567110000|2024-12-07 10:25:10|26461.76|26381.76|26463.82|26383.82|26463.82|26383.82|26461.69|26381.69|10
1733567120000|2024-12-07 10:25:20|26464.31|26384.31|26466.51|26386.51|26466.57|26386.57|26464.31|26384.31|10
1733567130000|2024-12-07 10:25:30|26466.49|26386.49|26467.66|26387.66|26467.97|26387.97|26466.02|26386.02|10
1733567140000|2024-12-07 10:25:40|26468.08|26388.08|26472.36|26392.36|26472.36|26392.36|26468.08|26388.08|10
1733567150000|2024-12-07 10:25:50|26472.79|26392.79|26477.64|26397.64|26477.64|26397.64|26472.79|26392.79|10
1733567160000|2024-12-07 10:26:00|26477.96|26397.96|26479.48|26399.48|26479.48|26399.48|26476.63|26396.63|10
1733567170000|2024-12-07 10:26:10|26479.85|26399.85|26484.18|26404.18|26484.18|26404.18|26479.85|26399.85|10
1733567180000|2024-12-07 10:26:20|26484.09|26404.09|26489.41|26409.41|26489.41|26409.41|26483.93|26403.93|10
1733567190000|2024-12-07 10:26:30|26491.11|26411.11|26491.44|26411.44|26491.68|26411.68|26490.96|26410.96|10
1733567200000|2024-12-07 10:26:40|26491.42|26411.42|26495.21|26415.21|26495.36|26415.36|26491.12|26411.12|10
1733567210000|2024-12-07 10:26:50|26495.25|26415.25|26498.56|26418.56|26499.45|26419.45|26495.25|26415.25|10
1733567220000|2024-12-07 10:27:00|26498.27|26418.27|26501.51|26421.51|26501.51|26421.51|26498.25|26418.25|10
1733567230000|2024-12-07 10:27:10|26501.41|26421.41|26502.14|26422.14|26502.41|26422.41|26501.1|26421.1|10
1733567240000|2024-12-07 10:27:20|26502.22|26422.22|26504.52|26424.52|26504.55|26424.55|26502.01|26422.01|10
1733567250000|2024-12-07 10:27:30|26504.49|26424.49|26502.88|26422.88|26504.65|26424.65|26502.12|26422.12|10
1733567260000|2024-12-07 10:27:40|26502.36|26422.36|26502.95|26422.95|26502.95|26422.95|26501.36|26421.36|10
1733567270000|2024-12-07 10:27:50|26503.1|26423.1|26504.76|26424.76|26504.79|26424.79|26502.64|26422.64|10
1733567280000|2024-12-07 10:28:00|26504.95|26424.95|26505.6|26425.6|26507.17|26427.17|26504.95|26424.95|10
1733567290000|2024-12-07 10:28:10|26505.19|26425.19|26505.26|26425.26|26505.83|26425.83|26504.78|26424.78|10
1733567300000|2024-12-07 10:28:20|26504.79|26424.79|26502.6|26422.6|26504.79|26424.79|26502.6|26422.6|10
1733567310000|2024-12-07 10:28:30|26502.68|26422.68|26503.26|26423.26|26503.82|26423.82|26502.68|26422.68|10
1733567320000|2024-12-07 10:28:40|26503.06|26423.06|26503.2|26423.2|26503.2|26423.2|26502.16|26422.16|10
1733567330000|2024-12-07 10:28:50|26503.3|26423.3|26501.78|26421.78|26503.6|26423.6|26501.78|26421.78|9
1733567340000|2024-12-07 10:29:00|26501.28|26421.28|26502.35|26422.35|26502.35|26422.35|26500.9|26420.9|10
1733567350000|2024-12-07 10:29:10|26502.67|26422.67|26503.9|26423.9|26505.76|26425.76|26502.67|26422.67|10
1733567360000|2024-12-07 10:29:20|26503.37|26423.37|26505.69|26425.69|26505.69|26425.69|26503.31|26423.31|9
1733567370000|2024-12-07 10:29:30|26505.84|26425.84|26506.47|26426.47|26506.77|26426.77|26504.73|26424.73|10
1733567380000|2024-12-07 10:29:40|26506.37|26426.37|26506.7|26426.7|26507.88|26427.88|26506.36|26426.36|10
1733567390000|2024-12-07 10:29:50|26507.28|26427.28|26507.91|26427.91|26508.97|26428.97|26507.27|26427.27|10
1733567400000|2024-12-07 10:30:00|26507.06|26427.06|26503.44|26423.44|26507.33|26427.33|26503.44|26423.44|10
1733567410000|2024-12-07 10:30:10|26502.99|26422.99|26504.61|26424.61|26504.63|26424.63|26502.95|26422.95|10
1733567420000|2024-12-07 10:30:20|26505.53|26425.53|26509.37|26429.37|26509.52|26429.52|26505.53|26425.53|9
1733567430000|2024-12-07 10:30:30|26509.73|26429.73|26507.56|26427.56|26510.26|26430.26|26507.56|26427.56|10
1733567440000|2024-12-07 10:30:40|26507.73|26427.73|26500.22|26420.22|26507.73|26427.73|26499.95|26419.95|10
1733567450000|2024-12-07 10:30:50|26500.25|26420.25|26503.67|26423.67|26503.67|26423.67|26500.25|26420.25|10
1733567460000|2024-12-07 10:31:00|26504.21|26424.21|26504.03|26424.03|26504.45|26424.45|26502.48|26422.48|10
1733567470000|2024-12-07 10:31:10|26504.06|26424.06|26504.26|26424.26|26504.26|26424.26|26503.04|26423.04|10
1733567480000|2024-12-07 10:31:20|26503.86|26423.86|26500.36|26420.36|26503.86|26423.86|26500.36|26420.36|10
1733567490000|2024-12-07 10:31:30|26499.93|26419.93|26500.16|26420.16|26502.54|26422.54|26499.65|26419.65|10
1733567500000|2024-12-07 10:31:40|26499.45|26419.45|26495.58|26415.58|26499.45|26419.45|26495.46|26415.46|10
1733567510000|2024-12-07 10:31:50|26495.64|26415.64|26490.89|26410.89|26495.89|26415.89|26490.89|26410.89|10
1733567520000|2024-12-07 10:32:00|26490.16|26410.16|26486.19|26406.19|26490.16|26410.16|26486.19|26406.19|10
1733567530000|2024-12-07 10:32:10|26484.27|26404.27|26480.77|26400.77|26484.27|26404.27|26480.37|26400.37|10
1733567540000|2024-12-07 10:32:20|26481.03|26401.03|26480.05|26400.05|26481.56|26401.56|26479.54|26399.54|10
1733567550000|2024-12-07 10:32:30|26480.01|26400.01|26479.61|26399.61|26480.01|26400.01|26478.21|26398.21|10
1733567560000|2024-12-07 10:32:40|26480.08|26400.08|26482.33|26402.33|26482.42|26402.42|26480.08|26400.08|10
1733567570000|2024-12-07 10:32:50|26482.23|26402.23|26481.9|26401.9|26483.93|26403.93|26481.3|26401.3|10
1733567580000|2024-12-07 10:33:00|26481.98|26401.98|26482.73|26402.73|26482.78|26402.78|26481.75|26401.75|9
1733567590000|2024-12-07 10:33:10|26482.53|26402.53|26485.92|26405.92|26485.92|26405.92|26481.84|26401.84|10
1733567600000|2024-12-07 10:33:20|26486.95|26406.95|26487.24|26407.24|26487.24|26407.24|26486.49|26406.49|10
1733567610000|2024-12-07 10:33:30|26487.43|26407.43|26485.52|26405.52|26487.7|26407.7|26485.52|26405.52|9
1733567620000|2024-12-07 10:33:40|26485.41|26405.41|26484.05|26404.05|26485.41|26405.41|26484.05|26404.05|9
1733567630000|2024-12-07 10:33:50|26484.41|26404.41|26486.11|26406.11|26486.11|26406.11|26483.78|26403.78|10
1733567640000|2024-12-07 10:34:00|26485.56|26405.56|26484.91|26404.91|26485.56|26405.56|26484.78|26404.78|10
1733567650000|2024-12-07 10:34:10|26484.84|26404.84|26485.41|26405.41|26485.41|26405.41|26484.38|26404.38|10
1733567660000|2024-12-07 10:34:20|26485.81|26405.81|26487.3|26407.3|26487.3|26407.3|26485.75|26405.75|10
1733567670000|2024-12-07 10:34:30|26488.05|26408.05|26488.73|26408.73|26488.73|26408.73|26486.79|26406.79|10
1733567680000|2024-12-07 10:34:40|26489.24|26409.24|26492.87|26412.87|26492.87|26412.87|26489.24|26409.24|10
1733567690000|2024-12-07 10:34:50|26492.79|26412.79|26498.45|26418.45|26499.73|26419.73|26492.79|26412.79|10
1733567700000|2024-12-07 10:35:00|26498.83|26418.83|26500.4|26420.4|26500.4|26420.4|26498.63|26418.63|10
1733567710000|2024-12-07 10:35:10|26500.55|26420.55|26500.85|26420.85|26500.86|26420.86|26499.8|26419.8|10
1733567720000|2024-12-07 10:35:20|26500.87|26420.87|26500.77|26420.77|26501.13|26421.13|26500.33|26420.33|10
1733567730000|2024-12-07 10:35:30|26500.75|26420.75|26496.02|26416.02|26500.75|26420.75|26496.02|26416.02|10
1733567740000|2024-12-07 10:35:40|26495.96|26415.96|26493.81|26413.81|26495.96|26415.96|26493.81|26413.81|10
1733567750000|2024-12-07 10:35:50|26493.5|26413.5|26493.6|26413.6|26493.64|26413.64|26493.02|26413.02|10
1733567760000|2024-12-07 10:36:00|26493.34|26413.34|26493.87|26413.87|26494.4|26414.4|26492.55|26412.55|10
1733567770000|2024-12-07 10:36:10|26493.04|26413.04|26486.98|26406.98|26493.04|26413.04|26486.98|26406.98|10
1733567780000|2024-12-07 10:36:20|26487.16|26407.16|26485.18|26405.18|26487.71|26407.71|26485.18|26405.18|9
1733567790000|2024-12-07 10:36:30|26485.22|26405.22|26488.11|26408.11|26488.11|26408.11|26485.22|26405.22|10
1733567800000|2024-12-07 10:36:40|26488.22|26408.22|26492.37|26412.37|26492.58|26412.58|26487.92|26407.92|10
1733567810000|2024-12-07 10:36:50|26492.4|26412.4|26493.27|26413.27|26493.27|26413.27|26491.89|26411.89|10
1733567820000|2024-12-07 10:37:00|26491.94|26411.94|26489.85|26409.85|26492.04|26412.04|26489.85|26409.85|9
1733567830000|2024-12-07 10:37:10|26493.22|26413.22|26494.44|26414.44|26494.44|26414.44|26492.28|26412.28|10
1733567840000|2024-12-07 10:37:20|26494.43|26414.43|26495.54|26415.54|26495.96|26415.96|26494.43|26414.43|10
1733567850000|2024-12-07 10:37:30|26495.42|26415.42|26494.54|26414.54|26496.11|26416.11|26494.54|26414.54|10
1733567860000|2024-12-07 10:37:40|26494.74|26414.74|26495.56|26415.56|26495.56|26415.56|26494.64|26414.64|10
1733567870000|2024-12-07 10:37:50|26495.6|26415.6|26496.83|26416.83|26496.83|26416.83|26494.83|26414.83|10
1733567880000|2024-12-07 10:38:00|26496.81|26416.81|26496.3|26416.3|26496.96|26416.96|26495.95|26415.95|10
1733567890000|2024-12-07 10:38:10|26496.78|26416.78|26496.99|26416.99|26497.47|26417.47|26496.66|26416.66|10
1733567900000|2024-12-07 10:38:20|26497.25|26417.25|26498.01|26418.01|26498.01|26418.01|26497.24|26417.24|7
1733567910000|2024-12-07 10:38:30|26498.28|26418.28|26499.74|26419.74|26500.03|26420.03|26496.51|26416.51|10
1733567920000|2024-12-07 10:38:40|26499.48|26419.48|26498.38|26418.38|26499.48|26419.48|26498.37|26418.37|10
1733567930000|2024-12-07 10:38:50|26497.87|26417.87|26496.73|26416.73|26497.87|26417.87|26496.7|26416.7|10
1733567940000|2024-12-07 10:39:00|26496.67|26416.67|26496.65|26416.65|26497.08|26417.08|26496.26|26416.26|10
1733567950000|2024-12-07 10:39:10|26496.88|26416.88|26499|26419|26499.19|26419.19|26496.84|26416.84|10
1733567960000|2024-12-07 10:39:20|26499.69|26419.69|26500.18|26420.18|26500.67|26420.67|26499.69|26419.69|10
1733567970000|2024-12-07 10:39:30|26500.26|26420.26|26505.42|26425.42|26505.42|26425.42|26500.26|26420.26|10
1733567980000|2024-12-07 10:39:40|26505.34|26425.34|26502.51|26422.51|26505.34|26425.34|26502.51|26422.51|8
1733567990000|2024-12-07 10:39:50|26503.11|26423.11|26504.23|26424.23|26504.39|26424.39|26503.11|26423.11|10
1733568000000|2024-12-07 10:40:00|26504.09|26424.09|26504.58|26424.58|26504.58|26424.58|26502.94|26422.94|10
1733568010000|2024-12-07 10:40:10|26504.98|26424.98|26507.02|26427.02|26507.59|26427.59|26504.98|26424.98|10
1733568020000|2024-12-07 10:40:20|26506.65|26426.65|26504.21|26424.21|26506.65|26426.65|26503.89|26423.89|10
1733568030000|2024-12-07 10:40:30|26503.88|26423.88|26504.7|26424.7|26504.92|26424.92|26503.88|26423.88|10
1733568040000|2024-12-07 10:40:40|26504.67|26424.67|26503.74|26423.74|26505.91|26425.91|26503.74|26423.74|10
1733568050000|2024-12-07 10:40:50|26503.76|26423.76|26503.59|26423.59|26503.93|26423.93|26503.07|26423.07|10
1733568060000|2024-12-07 10:41:00|26502.77|26422.77|26506.8|26426.8|26506.87|26426.87|26502.77|26422.77|10
1733568070000|2024-12-07 10:41:10|26507.15|26427.15|26508.31|26428.31|26509.45|26429.45|26507.15|26427.15|10
1733568080000|2024-12-07 10:41:20|26508.73|26428.73|26506.99|26426.99|26508.73|26428.73|26506.99|26426.99|10
1733568090000|2024-12-07 10:41:30|26506.71|26426.71|26505.65|26425.65|26506.71|26426.71|26505.65|26425.65|10
1733568100000|2024-12-07 10:41:40|26505.78|26425.78|26509.8|26429.8|26509.94|26429.94|26505.78|26425.78|10
1733568110000|2024-12-07 10:41:50|26509.81|26429.81|26511.29|26431.29|26511.29|26431.29|26509.5|26429.5|10
1733568120000|2024-12-07 10:42:00|26512.13|26432.13|26513.27|26433.27|26513.64|26433.64|26511.13|26431.13|10
1733568130000|2024-12-07 10:42:10|26513.16|26433.16|26512.42|26432.42|26513.18|26433.18|26511.93|26431.93|10
1733568140000|2024-12-07 10:42:20|26512.67|26432.67|26513.21|26433.21|26514.08|26434.08|26512.67|26432.67|10
1733568150000|2024-12-07 10:42:30|26513.33|26433.33|26513.65|26433.65|26513.75|26433.75|26512.94|26432.94|10
1733568160000|2024-12-07 10:42:40|26513.77|26433.77|26512.08|26432.08|26513.77|26433.77|26512.08|26432.08|10
1733568170000|2024-12-07 10:42:50|26511.89|26431.89|26512.35|26432.35|26512.35|26432.35|26510.86|26430.86|10
1733568180000|2024-12-07 10:43:00|26511.85|26431.85|26512.45|26432.45|26512.45|26432.45|26511.32|26431.32|10
1733568190000|2024-12-07 10:43:10|26513.27|26433.27|26513.06|26433.06|26514.59|26434.59|26513.06|26433.06|10
1733568200000|2024-12-07 10:43:20|26512.94|26432.94|26511.4|26431.4|26512.94|26432.94|26510.46|26430.46|10
1733568210000|2024-12-07 10:43:30|26511.5|26431.5|26509.65|26429.65|26511.5|26431.5|26509.65|26429.65|9
1733568220000|2024-12-07 10:43:40|26508.12|26428.12|26504.17|26424.17|26508.12|26428.12|26504.17|26424.17|10
1733568230000|2024-12-07 10:43:50|26502.58|26422.58|26501.98|26421.98|26502.58|26422.58|26501.08|26421.08|9
1733568240000|2024-12-07 10:44:00|26502.48|26422.48|26502.58|26422.58|26503.22|26423.22|26502.3|26422.3|10
1733568250000|2024-12-07 10:44:10|26502.72|26422.72|26505.33|26425.33|26505.33|26425.33|26502.72|26422.72|10
1733568260000|2024-12-07 10:44:20|26505.13|26425.13|26504.02|26424.02|26505.87|26425.87|26503.64|26423.64|10
1733568270000|2024-12-07 10:44:30|26504.11|26424.11|26502.86|26422.86|26504.11|26424.11|26502.86|26422.86|9
1733568280000|2024-12-07 10:44:40|26502.37|26422.37|26502.44|26422.44|26502.59|26422.59|26501.64|26421.64|10
1733568290000|2024-12-07 10:44:50|26502.92|26422.92|26506.14|26426.14|26506.14|26426.14|26502.92|26422.92|10
1733568300000|2024-12-07 10:45:00|26506.27|26426.27|26508.75|26428.75|26508.75|26428.75|26506.27|26426.27|10
1733568310000|2024-12-07 10:45:10|26508.93|26428.93|26508.07|26428.07|26510.21|26430.21|26508.07|26428.07|10
1733568320000|2024-12-07 10:45:20|26507.69|26427.69|26503.37|26423.37|26507.69|26427.69|26503.37|26423.37|10
1733568330000|2024-12-07 10:45:30|26503.14|26423.14|26501.86|26421.86|26503.87|26423.87|26501.58|26421.58|10
1733568340000|2024-12-07 10:45:40|26500.82|26420.82|26497.86|26417.86|26500.82|26420.82|26497.86|26417.86|10
1733568350000|2024-12-07 10:45:50|26497.59|26417.59|26494.4|26414.4|26497.59|26417.59|26493.39|26413.39|9
1733568360000|2024-12-07 10:46:00|26494.45|26414.45|26500.29|26420.29|26500.29|26420.29|26494.45|26414.45|10
1733568370000|2024-12-07 10:46:10|26499.68|26419.68|26500.18|26420.18|26500.54|26420.54|26498.36|26418.36|10
1733568380000|2024-12-07 10:46:20|26500.28|26420.28|26501.54|26421.54|26501.56|26421.56|26500.28|26420.28|10
1733568390000|2024-12-07 10:46:30|26502.09|26422.09|26505.34|26425.34|26506.25|26426.25|26502.06|26422.06|10
1733568400000|2024-12-07 10:46:40|26505.14|26425.14|26505.81|26425.81|26506.25|26426.25|26505.14|26425.14|10
1733568410000|2024-12-07 10:46:50|26505.78|26425.78|26504.8|26424.8|26505.8|26425.8|26504.58|26424.58|10
1733568420000|2024-12-07 10:47:00|26504.55|26424.55|26508.43|26428.43|26508.65|26428.65|26504.55|26424.55|10
1733568430000|2024-12-07 10:47:10|26508.35|26428.35|26512.22|26432.22|26512.85|26432.85|26508.35|26428.35|10
1733568440000|2024-12-07 10:47:20|26511.35|26431.35|26509.88|26429.88|26511.99|26431.99|26509.88|26429.88|10
1733568450000|2024-12-07 10:47:30|26509.58|26429.58|26510.31|26430.31|26510.31|26430.31|26508.75|26428.75|10
1733568460000|2024-12-07 10:47:40|26510.42|26430.42|26510.73|26430.73|26511.35|26431.35|26510.42|26430.42|10
1733568470000|2024-12-07 10:47:50|26510.75|26430.75|26509.28|26429.28|26511.63|26431.63|26509.28|26429.28|10
1733568480000|2024-12-07 10:48:00|26509.02|26429.02|26508.48|26428.48|26509.38|26429.38|26507.8|26427.8|9
1733568490000|2024-12-07 10:48:10|26508.97|26428.97|26508.71|26428.71|26509.11|26429.11|26507.73|26427.73|10
1733568500000|2024-12-07 10:48:20|26508.77|26428.77|26505.79|26425.79|26509.22|26429.22|26505.79|26425.79|10
1733568510000|2024-12-07 10:48:30|26505.93|26425.93|26504.66|26424.66|26506.54|26426.54|26503.38|26423.38|10
1733568520000|2024-12-07 10:48:40|26505.23|26425.23|26503.01|26423.01|26505.39|26425.39|26503.01|26423.01|10
1733568530000|2024-12-07 10:48:50|26503.37|26423.37|26504.47|26424.47|26505.79|26425.79|26503.32|26423.32|10
1733568540000|2024-12-07 10:49:00|26504.88|26424.88|26498.44|26418.44|26504.88|26424.88|26498.44|26418.44|8
1733568550000|2024-12-07 10:49:10|26498.4|26418.4|26500.18|26420.18|26501.05|26421.05|26498.35|26418.35|10
1733568560000|2024-12-07 10:49:20|26500.47|26420.47|26499.25|26419.25|26501.53|26421.53|26499.25|26419.25|10
1733568570000|2024-12-07 10:49:30|26499.11|26419.11|26498.96|26418.96|26500.29|26420.29|26498.96|26418.96|10
1733568580000|2024-12-07 10:49:40|26498.44|26418.44|26497.07|26417.07|26498.44|26418.44|26497.07|26417.07|10
1733568590000|2024-12-07 10:49:50|26497.81|26417.81|26496.19|26416.19|26498.14|26418.14|26496.02|26416.02|10
1733568600000|2024-12-07 10:50:00|26496.26|26416.26|26493.67|26413.67|26496.26|26416.26|26493.67|26413.67|10
1733568610000|2024-12-07 10:50:10|26493.02|26413.02|26488.8|26408.8|26493.02|26413.02|26488.8|26408.8|10
1733568620000|2024-12-07 10:50:20|26487.91|26407.91|26483.52|26403.52|26487.91|26407.91|26483.52|26403.52|10
1733568630000|2024-12-07 10:50:30|26483.27|26403.27|26482.4|26402.4|26483.31|26403.31|26482.4|26402.4|10
1733568640000|2024-12-07 10:50:40|26481.21|26401.21|26481.58|26401.58|26483.54|26403.54|26481.21|26401.21|10
1733568650000|2024-12-07 10:50:50|26481.44|26401.44|26479.47|26399.47|26481.6|26401.6|26479.47|26399.47|10
1733568660000|2024-12-07 10:51:00|26479.13|26399.13|26471.36|26391.36|26479.13|26399.13|26471.36|26391.36|10
1733568670000|2024-12-07 10:51:10|26471.28|26391.28|26473.02|26393.02|26473.02|26393.02|26469.85|26389.85|10
1733568680000|2024-12-07 10:51:20|26473.2|26393.2|26477.21|26397.21|26477.21|26397.21|26473.2|26393.2|10
1733568690000|2024-12-07 10:51:30|26477.61|26397.61|26473.54|26393.54|26477.81|26397.81|26473.03|26393.03|10
1733568700000|2024-12-07 10:51:40|26473.84|26393.84|26470.64|26390.64|26473.84|26393.84|26470.64|26390.64|10
1733568710000|2024-12-07 10:51:50|26470.49|26390.49|26469.94|26389.94|26470.96|26390.96|26469.46|26389.46|10
1733568720000|2024-12-07 10:52:00|26469.68|26389.68|26466.24|26386.24|26469.68|26389.68|26466.24|26386.24|10
1733568730000|2024-12-07 10:52:10|26464.87|26384.87|26463.35|26383.35|26465.51|26385.51|26463.16|26383.16|10
1733568740000|2024-12-07 10:52:20|26462.6|26382.6|26462.78|26382.78|26463.33|26383.33|26461.66|26381.66|10
1733568750000|2024-12-07 10:52:30|26462.72|26382.72|26461.8|26381.8|26464.09|26384.09|26461.8|26381.8|10
1733568760000|2024-12-07 10:52:40|26461.94|26381.94|26461.47|26381.47|26462|26382|26460.48|26380.48|10
1733568770000|2024-12-07 10:52:50|26461.65|26381.65|26461.94|26381.94|26461.94|26381.94|26460.79|26380.79|9
1733568780000|2024-12-07 10:53:00|26462.84|26382.84|26456|26376|26463.58|26383.58|26455.72|26375.72|9
1733568790000|2024-12-07 10:53:10|26456.83|26376.83|26461.31|26381.31|26461.44|26381.44|26456.83|26376.83|10
1733568800000|2024-12-07 10:53:20|26461.65|26381.65|26467.53|26387.53|26467.53|26387.53|26461.65|26381.65|10
1733568810000|2024-12-07 10:53:30|26468.58|26388.58|26468.18|26388.18|26469.25|26389.25|26468.18|26388.18|10
1733568820000|2024-12-07 10:53:40|26468.93|26388.93|26472.13|26392.13|26472.13|26392.13|26468.93|26388.93|10
1733568830000|2024-12-07 10:53:50|26471.64|26391.64|26472.57|26392.57|26472.79|26392.79|26471.64|26391.64|10
1733568840000|2024-12-07 10:54:00|26472.93|26392.93|26475.43|26395.43|26475.84|26395.84|26472.93|26392.93|10
1733568850000|2024-12-07 10:54:10|26475.34|26395.34|26476.39|26396.39|26477.57|26397.57|26474.87|26394.87|10
1733568860000|2024-12-07 10:54:20|26476.42|26396.42|26479.23|26399.23|26479.25|26399.25|26475.92|26395.92|10
1733568870000|2024-12-07 10:54:30|26479.29|26399.29|26477.91|26397.91|26479.29|26399.29|26476.46|26396.46|10
1733568880000|2024-12-07 10:54:40|26477.73|26397.73|26477.28|26397.28|26477.73|26397.73|26476.04|26396.04|10
1733568890000|2024-12-07 10:54:50|26476.96|26396.96|26474.76|26394.76|26476.96|26396.96|26474.33|26394.33|10
1733568900000|2024-12-07 10:55:00|26474.54|26394.54|26478.87|26398.87|26478.87|26398.87|26474.22|26394.22|10
1733568910000|2024-12-07 10:55:10|26479.38|26399.38|26482.14|26402.14|26483.14|26403.14|26479.38|26399.38|10
1733568920000|2024-12-07 10:55:20|26482.16|26402.16|26478.34|26398.34|26482.16|26402.16|26477.94|26397.94|10
1733568930000|2024-12-07 10:55:30|26478.25|26398.25|26474.31|26394.31|26478.25|26398.25|26474.31|26394.31|10
1733568940000|2024-12-07 10:55:40|26474.24|26394.24|26476.28|26396.28|26476.28|26396.28|26474.06|26394.06|10
1733568950000|2024-12-07 10:55:50|26476.23|26396.23|26479.97|26399.97|26480.02|26400.02|26475.45|26395.45|10
1733568960000|2024-12-07 10:56:00|26480|26400|26481.92|26401.92|26481.92|26401.92|26480|26400|9
1733568970000|2024-12-07 10:56:10|26482.26|26402.26|26482.7|26402.7|26483.58|26403.58|26482.26|26402.26|10
1733568980000|2024-12-07 10:56:20|26482.91|26402.91|26481.03|26401.03|26484.17|26404.17|26481.03|26401.03|10
1733568990000|2024-12-07 10:56:30|26480.64|26400.64|26482.21|26402.21|26482.55|26402.55|26480.04|26400.04|10
1733569000000|2024-12-07 10:56:40|26483.04|26403.04|26482.99|26402.99|26483.18|26403.18|26482.71|26402.71|9
1733569010000|2024-12-07 10:56:50|26483.03|26403.03|26481.26|26401.26|26483.57|26403.57|26481.26|26401.26|10
1733569020000|2024-12-07 10:57:00|26481.22|26401.22|26482.89|26402.89|26483.41|26403.41|26480.78|26400.78|10
1733569030000|2024-12-07 10:57:10|26483.38|26403.38|26482.11|26402.11|26484.25|26404.25|26482.11|26402.11|9
1733569040000|2024-12-07 10:57:20|26481.24|26401.24|26483.81|26403.81|26483.81|26403.81|26481.24|26401.24|10
1733569050000|2024-12-07 10:57:30|26485.31|26405.31|26487.16|26407.16|26487.83|26407.83|26485.11|26405.11|10
1733569060000|2024-12-07 10:57:40|26487.81|26407.81|26490.61|26410.61|26490.88|26410.88|26487.81|26407.81|10
1733569070000|2024-12-07 10:57:50|26490.8|26410.8|26492.09|26412.09|26492.09|26412.09|26490.8|26410.8|9
1733569080000|2024-12-07 10:58:00|26493.45|26413.45|26494.83|26414.83|26495.64|26415.64|26493.45|26413.45|9
1733569090000|2024-12-07 10:58:10|26492.92|26412.92|26489.25|26409.25|26492.92|26412.92|26489.25|26409.25|10
1733569100000|2024-12-07 10:58:20|26490.27|26410.27|26493.93|26413.93|26493.93|26413.93|26490.27|26410.27|10
1733569110000|2024-12-07 10:58:30|26494.01|26414.01|26498.34|26418.34|26498.34|26418.34|26494.01|26414.01|10
1733569120000|2024-12-07 10:58:40|26498.54|26418.54|26498.79|26418.79|26498.79|26418.79|26497.84|26417.84|10
1733569130000|2024-12-07 10:58:50|26497.81|26417.81|26497.88|26417.88|26498.59|26418.59|26497.45|26417.45|10
1733569140000|2024-12-07 10:59:00|26497.03|26417.03|26495.95|26415.95|26497.58|26417.58|26495.95|26415.95|10
1733569150000|2024-12-07 10:59:10|26495.89|26415.89|26497.33|26417.33|26497.57|26417.57|26495.73|26415.73|10
1733569160000|2024-12-07 10:59:20|26497.73|26417.73|26496.95|26416.95|26497.73|26417.73|26496.89|26416.89|9
1733569170000|2024-12-07 10:59:30|26496.89|26416.89|26496.91|26416.91|26496.91|26416.91|26496|26416|10
1733569180000|2024-12-07 10:59:40|26497.55|26417.55|26498.42|26418.42|26498.65|26418.65|26497.55|26417.55|10
1733569190000|2024-12-07 10:59:50|26498.55|26418.55|26506.29|26426.29|26506.29|26426.29|26496.87|26416.87|10
1733569200000|2024-12-07 11:00:00|26506.23|26426.23|26508.18|26428.18|26508.18|26428.18|26506.23|26426.23|10
1733569210000|2024-12-07 11:00:10|26508.72|26428.72|26509.49|26429.49|26509.49|26429.49|26508.67|26428.67|10
1733569220000|2024-12-07 11:00:20|26509.78|26429.78|26514.64|26434.64|26514.64|26434.64|26507.54|26427.54|10
1733569230000|2024-12-07 11:00:30|26514.41|26434.41|26511.72|26431.72|26514.98|26434.98|26511.72|26431.72|9
1733569240000|2024-12-07 11:00:40|26511.62|26431.62|26509.68|26429.68|26511.62|26431.62|26509.68|26429.68|10
1733569250000|2024-12-07 11:00:50|26510.1|26430.1|26509.06|26429.06|26510.11|26430.11|26508.92|26428.92|10
1733569260000|2024-12-07 11:01:00|26509.43|26429.43|26509.4|26429.4|26509.43|26429.43|26508.38|26428.38|10
1733569270000|2024-12-07 11:01:10|26510.41|26430.41|26507.86|26427.86|26510.49|26430.49|26505.98|26425.98|10
1733569280000|2024-12-07 11:01:20|26507.9|26427.9|26503.84|26423.84|26508.19|26428.19|26503.84|26423.84|9
1733569290000|2024-12-07 11:01:30|26504.29|26424.29|26504.65|26424.65|26506|26426|26504.29|26424.29|10
1733569300000|2024-12-07 11:01:40|26504.82|26424.82|26504.64|26424.64|26504.82|26424.82|26504.13|26424.13|10
1733569310000|2024-12-07 11:01:50|26503.41|26423.41|26503.65|26423.65|26504.47|26424.47|26503.41|26423.41|10
1733569320000|2024-12-07 11:02:00|26502.4|26422.4|26497.36|26417.36|26502.4|26422.4|26497.13|26417.13|10
1733569330000|2024-12-07 11:02:10|26498.55|26418.55|26502.6|26422.6|26502.6|26422.6|26498.55|26418.55|10
1733569340000|2024-12-07 11:02:20|26502.47|26422.47|26502.85|26422.85|26502.85|26422.85|26501.16|26421.16|10
1733569350000|2024-12-07 11:02:30|26502.72|26422.72|26503.63|26423.63|26504.04|26424.04|26501.12|26421.12|10
1733569360000|2024-12-07 11:02:40|26502.96|26422.96|26501.88|26421.88|26502.96|26422.96|26501.09|26421.09|10
1733569370000|2024-12-07 11:02:50|26500.94|26420.94|26502.07|26422.07|26502.07|26422.07|26500.54|26420.54|10
1733569380000|2024-12-07 11:03:00|26502.41|26422.41|26501.36|26421.36|26502.41|26422.41|26501.26|26421.26|10
1733569390000|2024-12-07 11:03:10|26500.93|26420.93|26498.7|26418.7|26501.18|26421.18|26498.7|26418.7|10
1733569400000|2024-12-07 11:03:20|26497.99|26417.99|26499.28|26419.28|26499.28|26419.28|26497.2|26417.2|10
1733569410000|2024-12-07 11:03:30|26499.57|26419.57|26500.35|26420.35|26500.35|26420.35|26498.94|26418.94|10
1733569420000|2024-12-07 11:03:40|26500.41|26420.41|26501.33|26421.33|26501.78|26421.78|26500.4|26420.4|10
1733569430000|2024-12-07 11:03:50|26501.52|26421.52|26498.39|26418.39|26501.52|26421.52|26498.39|26418.39|10
1733569440000|2024-12-07 11:04:00|26497.44|26417.44|26499.18|26419.18|26499.18|26419.18|26497.39|26417.39|10
1733569450000|2024-12-07 11:04:10|26499.43|26419.43|26500.78|26420.78|26501.21|26421.21|26499.15|26419.15|10
1733569460000|2024-12-07 11:04:20|26498.3|26418.3|26500.76|26420.76|26500.76|26420.76|26498.24|26418.24|10
1733569470000|2024-12-07 11:04:30|26500.16|26420.16|26500.65|26420.65|26501.22|26421.22|26499.91|26419.91|9
1733569480000|2024-12-07 11:04:40|26500.95|26420.95|26503.59|26423.59|26503.59|26423.59|26500.95|26420.95|10
1733569490000|2024-12-07 11:04:50|26503.35|26423.35|26505.33|26425.33|26506.92|26426.92|26503.01|26423.01|10
1733569500000|2024-12-07 11:05:00|26504.99|26424.99|26503.61|26423.61|26505.37|26425.37|26503.5|26423.5|10
1733569510000|2024-12-07 11:05:10|26503.65|26423.65|26506.22|26426.22|26506.22|26426.22|26502.9|26422.9|10
1733569520000|2024-12-07 11:05:20|26505.93|26425.93|26505.83|26425.83|26506.14|26426.14|26504.01|26424.01|10
1733569530000|2024-12-07 11:05:30|26505.86|26425.86|26507.38|26427.38|26507.59|26427.59|26505.81|26425.81|10
1733569540000|2024-12-07 11:05:40|26508.06|26428.06|26505.03|26425.03|26508.06|26428.06|26505.03|26425.03|9
1733569550000|2024-12-07 11:05:50|26504.69|26424.69|26503.53|26423.53|26504.69|26424.69|26502.65|26422.65|10
1733569560000|2024-12-07 11:06:00|26503.14|26423.14|26503.42|26423.42|26503.83|26423.83|26502.89|26422.89|10
1733569570000|2024-12-07 11:06:10|26502.99|26422.99|26496.61|26416.61|26504.57|26424.57|26495.93|26415.93|10
1733569580000|2024-12-07 11:06:20|26496.64|26416.64|26498.35|26418.35|26498.48|26418.48|26496.52|26416.52|10
1733569590000|2024-12-07 11:06:30|26498.51|26418.51|26506.99|26426.99|26507.99|26427.99|26498.51|26418.51|10
1733569600000|2024-12-07 11:06:40|26507.53|26427.53|26506.47|26426.47|26507.63|26427.63|26506.47|26426.47|10
1733569610000|2024-12-07 11:06:50|26506.68|26426.68|26508.6|26428.6|26508.6|26428.6|26506.68|26426.68|10
1733569620000|2024-12-07 11:07:00|26508.93|26428.93|26510.52|26430.52|26510.52|26430.52|26508.39|26428.39|10
1733569630000|2024-12-07 11:07:10|26511.26|26431.26|26514.66|26434.66|26514.66|26434.66|26511.26|26431.26|10
1733569640000|2024-12-07 11:07:20|26514.9|26434.9|26516.49|26436.49|26516.5|26436.5|26514.9|26434.9|10
1733569650000|2024-12-07 11:07:30|26516.52|26436.52|26519.04|26439.04|26519.65|26439.65|26516.52|26436.52|10
1733569660000|2024-12-07 11:07:40|26518.97|26438.97|26515.25|26435.25|26518.97|26438.97|26515.25|26435.25|9
1733569670000|2024-12-07 11:07:50|26515.06|26435.06|26514.81|26434.81|26516.01|26436.01|26514.72|26434.72|10
1733569680000|2024-12-07 11:08:00|26514.77|26434.77|26516.38|26436.38|26516.38|26436.38|26514.66|26434.66|9
1733569690000|2024-12-07 11:08:10|26516.51|26436.51|26515.8|26435.8|26516.93|26436.93|26515.8|26435.8|9
1733569700000|2024-12-07 11:08:20|26516.31|26436.31|26520.76|26440.76|26520.76|26440.76|26516.31|26436.31|10
1733569710000|2024-12-07 11:08:30|26520.82|26440.82|26520.79|26440.79|26521.47|26441.47|26520.79|26440.79|9
1733569720000|2024-12-07 11:08:40|26520.62|26440.62|26519.84|26439.84|26521.37|26441.37|26519.84|26439.84|9
1733569730000|2024-12-07 11:08:50|26516.97|26436.97|26515.63|26435.63|26517.44|26437.44|26515.63|26435.63|10
1733569740000|2024-12-07 11:09:00|26515.95|26435.95|26515.52|26435.52|26516.14|26436.14|26515.28|26435.28|10
1733569750000|2024-12-07 11:09:10|26515.64|26435.64|26514.75|26434.75|26516.26|26436.26|26514.75|26434.75|10
1733569760000|2024-12-07 11:09:20|26514.7|26434.7|26513.78|26433.78|26514.92|26434.92|26513.78|26433.78|10
1733569770000|2024-12-07 11:09:30|26513.79|26433.79|26513.67|26433.67|26514.12|26434.12|26513.48|26433.48|10
1733569780000|2024-12-07 11:09:40|26513.42|26433.42|26512.56|26432.56|26513.63|26433.63|26512.47|26432.47|10
1733569790000|2024-12-07 11:09:50|26512.42|26432.42|26514.44|26434.44|26514.44|26434.44|26512.3|26432.3|10
1733569800000|2024-12-07 11:10:00|26514.26|26434.26|26515.23|26435.23|26515.23|26435.23|26513.97|26433.97|10
1733569810000|2024-12-07 11:10:10|26515.36|26435.36|26514.97|26434.97|26515.36|26435.36|26513.58|26433.58|10
1733569820000|2024-12-07 11:10:20|26514.84|26434.84|26513.13|26433.13|26516.33|26436.33|26513.03|26433.03|10
1733569830000|2024-12-07 11:10:30|26512.68|26432.68|26510.81|26430.81|26512.68|26432.68|26510.46|26430.46|9
1733569840000|2024-12-07 11:10:40|26511.01|26431.01|26511.95|26431.95|26512.56|26432.56|26511.01|26431.01|10
1733569850000|2024-12-07 11:10:50|26511.96|26431.96|26513.45|26433.45|26513.45|26433.45|26511.96|26431.96|10
1733569860000|2024-12-07 11:11:00|26513.52|26433.52|26514.95|26434.95|26514.95|26434.95|26512.6|26432.6|10
1733569870000|2024-12-07 11:11:10|26515|26435|26518.82|26438.82|26518.82|26438.82|26515|26435|10
1733569880000|2024-12-07 11:11:20|26519.18|26439.18|26521.18|26441.18|26521.71|26441.71|26519.18|26439.18|10
1733569890000|2024-12-07 11:11:30|26521.55|26441.55|26523.86|26443.86|26523.86|26443.86|26520.83|26440.83|10
1733569900000|2024-12-07 11:11:40|26523.82|26443.82|26524.19|26444.19|26524.5|26444.5|26523.3|26443.3|10
1733569910000|2024-12-07 11:11:50|26525.13|26445.13|26526.02|26446.02|26526.78|26446.78|26525.13|26445.13|9
1733569920000|2024-12-07 11:12:00|26526.01|26446.01|26526.77|26446.77|26526.77|26446.77|26525.37|26445.37|10
1733569930000|2024-12-07 11:12:10|26526.61|26446.61|26525.1|26445.1|26526.61|26446.61|26524.85|26444.85|9
1733569940000|2024-12-07 11:12:20|26525.16|26445.16|26526.6|26446.6|26526.6|26446.6|26525.16|26445.16|10
1733569950000|2024-12-07 11:12:30|26526.77|26446.77|26528.55|26448.55|26528.75|26448.75|26526.77|26446.77|10
1733569960000|2024-12-07 11:12:40|26528.48|26448.48|26529.76|26449.76|26529.76|26449.76|26527.86|26447.86|10
1733569970000|2024-12-07 11:12:50|26531.52|26451.52|26536.55|26456.55|26537.24|26457.24|26531.52|26451.52|10
1733569980000|2024-12-07 11:13:00|26536.41|26456.41|26534.81|26454.81|26536.41|26456.41|26534.81|26454.81|10
1733569990000|2024-12-07 11:13:10|26534.91|26454.91|26534.64|26454.64|26535.13|26455.13|26533.64|26453.64|9
1733570000000|2024-12-07 11:13:20|26534.4|26454.4|26534.7|26454.7|26535.53|26455.53|26534.4|26454.4|10
1733570010000|2024-12-07 11:13:30|26534.77|26454.77|26534.37|26454.37|26534.77|26454.77|26533.03|26453.03|10
1733570020000|2024-12-07 11:13:40|26534.52|26454.52|26533.1|26453.1|26534.52|26454.52|26532.22|26452.22|10
1733570030000|2024-12-07 11:13:50|26533.13|26453.13|26530|26450|26533.13|26453.13|26529.77|26449.77|8
1733570040000|2024-12-07 11:14:00|26530.21|26450.21|26525.23|26445.23|26530.21|26450.21|26525.23|26445.23|10
1733570050000|2024-12-07 11:14:10|26524.66|26444.66|26521.98|26441.98|26524.84|26444.84|26521.98|26441.98|10
1733570060000|2024-12-07 11:14:20|26522.01|26442.01|26521.44|26441.44|26522.01|26442.01|26520.58|26440.58|10
1733570070000|2024-12-07 11:14:30|26521.79|26441.79|26523.24|26443.24|26523.24|26443.24|26521.18|26441.18|10
1733570080000|2024-12-07 11:14:40|26522.99|26442.99|26521.74|26441.74|26522.99|26442.99|26519.49|26439.49|10
1733570090000|2024-12-07 11:14:50|26521.14|26441.14|26519.36|26439.36|26521.49|26441.49|26519.36|26439.36|10
1733570100000|2024-12-07 11:15:00|26518.96|26438.96|26518.21|26438.21|26518.97|26438.97|26517.77|26437.77|10
1733570110000|2024-12-07 11:15:10|26519.03|26439.03|26522.13|26442.13|26522.13|26442.13|26519.03|26439.03|10
1733570120000|2024-12-07 11:15:20|26521.95|26441.95|26523.53|26443.53|26524.11|26444.11|26521.84|26441.84|10
1733570130000|2024-12-07 11:15:30|26524.31|26444.31|26525.72|26445.72|26525.72|26445.72|26523.33|26443.33|10
1733570140000|2024-12-07 11:15:40|26526.22|26446.22|26524.83|26444.83|26527|26447|26524.83|26444.83|10
1733570150000|2024-12-07 11:15:50|26524.55|26444.55|26525.03|26445.03|26525.51|26445.51|26524.55|26444.55|10
1733570160000|2024-12-07 11:16:00|26525.06|26445.06|26527.33|26447.33|26528.5|26448.5|26525.06|26445.06|10
1733570170000|2024-12-07 11:16:10|26526.75|26446.75|26530.69|26450.69|26530.69|26450.69|26526.75|26446.75|8
1733570180000|2024-12-07 11:16:20|26532.02|26452.02|26536.18|26456.18|26536.18|26456.18|26532.02|26452.02|10
1733570190000|2024-12-07 11:16:30|26535.91|26455.91|26534|26454|26535.91|26455.91|26534|26454|10
1733570200000|2024-12-07 11:16:40|26534.47|26454.47|26537.52|26457.52|26537.52|26457.52|26534.47|26454.47|10
1733570210000|2024-12-07 11:16:50|26538.67|26458.67|26542.13|26462.13|26543.53|26463.53|26538.67|26458.67|10
1733570220000|2024-12-07 11:17:00|26542.12|26462.12|26545.33|26465.33|26545.33|26465.33|26542.12|26462.12|10
1733570230000|2024-12-07 11:17:10|26545.52|26465.52|26550.36|26470.36|26550.36|26470.36|26545.52|26465.52|10
1733570240000|2024-12-07 11:17:20|26550.34|26470.34|26551.76|26471.76|26553.67|26473.67|26550.34|26470.34|10
1733570250000|2024-12-07 11:17:30|26552.02|26472.02|26553.11|26473.11|26553.22|26473.22|26552.02|26472.02|10
1733570260000|2024-12-07 11:17:40|26552.28|26472.28|26551.07|26471.07|26552.28|26472.28|26551.07|26471.07|10
1733570270000|2024-12-07 11:17:50|26551|26471|26550.58|26470.58|26551.34|26471.34|26549.96|26469.96|10
1733570280000|2024-12-07 11:18:00|26550.45|26470.45|26548.03|26468.03|26550.85|26470.85|26548.03|26468.03|10
1733570290000|2024-12-07 11:18:10|26547.35|26467.35|26543.41|26463.41|26547.35|26467.35|26543.23|26463.23|10
1733570300000|2024-12-07 11:18:20|26543.34|26463.34|26546.62|26466.62|26546.62|26466.62|26543.34|26463.34|10
1733570310000|2024-12-07 11:18:30|26547.27|26467.27|26550.03|26470.03|26550.03|26470.03|26547.27|26467.27|10
1733570320000|2024-12-07 11:18:40|26550.24|26470.24|26551.58|26471.58|26551.69|26471.69|26550.24|26470.24|10
1733570330000|2024-12-07 11:18:50|26551.41|26471.41|26550.68|26470.68|26551.41|26471.41|26550.09|26470.09|10
1733570340000|2024-12-07 11:19:00|26550.92|26470.92|26551.52|26471.52|26551.52|26471.52|26550.58|26470.58|10
1733570350000|2024-12-07 11:19:10|26552.16|26472.16|26554.25|26474.25|26554.25|26474.25|26552.16|26472.16|9
1733570360000|2024-12-07 11:19:20|26553.85|26473.85|26555.42|26475.42|26556|26476|26553.81|26473.81|10
1733570370000|2024-12-07 11:19:30|26555.19|26475.19|26556.75|26476.75|26557.86|26477.86|26554.82|26474.82|10
1733570380000|2024-12-07 11:19:40|26555.98|26475.98|26554.76|26474.76|26555.98|26475.98|26554.76|26474.76|10
1733570390000|2024-12-07 11:19:50|26554.71|26474.71|26555.77|26475.77|26555.77|26475.77|26554.71|26474.71|9
1733570400000|2024-12-07 11:20:00|26555.84|26475.84|26553.15|26473.15|26555.84|26475.84|26552.15|26472.15|10
1733570410000|2024-12-07 11:20:10|26552.95|26472.95|26555.91|26475.91|26556.2|26476.2|26552.95|26472.95|10
1733570420000|2024-12-07 11:20:20|26554.63|26474.63|26555.46|26475.46|26555.46|26475.46|26553|26473|9
1733570430000|2024-12-07 11:20:30|26556.2|26476.2|26556.11|26476.11|26556.2|26476.2|26554.9|26474.9|9
1733570440000|2024-12-07 11:20:40|26556.1|26476.1|26555.76|26475.76|26556.16|26476.16|26555.05|26475.05|9
1733570450000|2024-12-07 11:20:50|26555.72|26475.72|26557.62|26477.62|26557.62|26477.62|26555.35|26475.35|9
1733570460000|2024-12-07 11:21:00|26558.6|26478.6|26559.28|26479.28|26559.93|26479.93|26558.6|26478.6|10
1733570470000|2024-12-07 11:21:10|26558.18|26478.18|26557.59|26477.59|26558.18|26478.18|26557.38|26477.38|9
1733570480000|2024-12-07 11:21:20|26557.41|26477.41|26554.45|26474.45|26557.41|26477.41|26554.45|26474.45|9
1733570490000|2024-12-07 11:21:30|26555.51|26475.51|26553.52|26473.52|26555.99|26475.99|26552.06|26472.06|10
1733570500000|2024-12-07 11:21:40|26554.38|26474.38|26556.49|26476.49|26556.49|26476.49|26554.38|26474.38|9
1733570510000|2024-12-07 11:21:50|26556.44|26476.44|26559.02|26479.02|26559.02|26479.02|26556.44|26476.44|10
1733570520000|2024-12-07 11:22:00|26559.17|26479.17|26561|26481|26561|26481|26559.17|26479.17|9
1733570530000|2024-12-07 11:22:10|26561.04|26481.04|26563.58|26483.58|26563.58|26483.58|26561.04|26481.04|10
1733570540000|2024-12-07 11:22:20|26562.14|26482.14|26560.17|26480.17|26562.14|26482.14|26560.17|26480.17|10
1733570550000|2024-12-07 11:22:30|26560.53|26480.53|26559.62|26479.62|26560.53|26480.53|26559.56|26479.56|10
1733570560000|2024-12-07 11:22:40|26559.43|26479.43|26559.17|26479.17|26559.96|26479.96|26557.86|26477.86|10
1733570570000|2024-12-07 11:22:50|26558.66|26478.66|26560.7|26480.7|26561.39|26481.39|26558.45|26478.45|10
1733570580000|2024-12-07 11:23:00|26561.17|26481.17|26561.34|26481.34|26562.03|26482.03|26561.16|26481.16|10
1733570590000|2024-12-07 11:23:10|26561.28|26481.28|26560.33|26480.33|26561.28|26481.28|26558.36|26478.36|10
1733570600000|2024-12-07 11:23:20|26559.97|26479.97|26558.62|26478.62|26559.97|26479.97|26558.32|26478.32|10
1733570610000|2024-12-07 11:23:30|26558.45|26478.45|26559.69|26479.69|26559.69|26479.69|26558.18|26478.18|10
1733570620000|2024-12-07 11:23:40|26560.46|26480.46|26561.49|26481.49|26561.61|26481.61|26560.46|26480.46|9
1733570630000|2024-12-07 11:23:50|26562.03|26482.03|26566.41|26486.41|26566.41|26486.41|26562.03|26482.03|10
1733570640000|2024-12-07 11:24:00|26568.65|26488.65|26567.83|26487.83|26568.65|26488.65|26567.29|26487.29|10
1733570650000|2024-12-07 11:24:10|26567.04|26487.04|26566.04|26486.04|26568.04|26488.04|26566.04|26486.04|10
1733570660000|2024-12-07 11:24:20|26566.47|26486.47|26565.48|26485.48|26566.81|26486.81|26565.48|26485.48|10
1733570670000|2024-12-07 11:24:30|26565.33|26485.33|26564.97|26484.97|26565.65|26485.65|26564.41|26484.41|10
1733570680000|2024-12-07 11:24:40|26565.07|26485.07|26565.93|26485.93|26566.01|26486.01|26565.06|26485.06|10
1733570690000|2024-12-07 11:24:50|26565.92|26485.92|26568.27|26488.27|26568.27|26488.27|26565.9|26485.9|9
1733570700000|2024-12-07 11:25:00|26568.39|26488.39|26568.02|26488.02|26568.76|26488.76|26567.77|26487.77|8
1733570710000|2024-12-07 11:25:10|26567.95|26487.95|26567.74|26487.74|26570.34|26490.34|26566.23|26486.23|10
1733570720000|2024-12-07 11:25:20|26567.42|26487.42|26566.48|26486.48|26567.42|26487.42|26566.4|26486.4|7
1733570730000|2024-12-07 11:25:30|26566.15|26486.15|26565.89|26485.89|26566.15|26486.15|26565.39|26485.39|10
1733570740000|2024-12-07 11:25:40|26566.76|26486.76|26567.49|26487.49|26567.71|26487.71|26566.31|26486.31|10
1733570750000|2024-12-07 11:25:50|26567.02|26487.02|26567.72|26487.72|26567.89|26487.89|26567.02|26487.02|9
1733570760000|2024-12-07 11:26:00|26567.73|26487.73|26565.66|26485.66|26567.73|26487.73|26565.66|26485.66|10
1733570770000|2024-12-07 11:26:10|26565.64|26485.64|26567.73|26487.73|26568.01|26488.01|26565.64|26485.64|10
1733570780000|2024-12-07 11:26:20|26568.22|26488.22|26566.23|26486.23|26568.34|26488.34|26565.95|26485.95|10
1733570790000|2024-12-07 11:26:30|26566.3|26486.3|26562.14|26482.14|26566.3|26486.3|26562.14|26482.14|10
1733570800000|2024-12-07 11:26:40|26562.5|26482.5|26564.2|26484.2|26564.2|26484.2|26562.5|26482.5|9
1733570810000|2024-12-07 11:26:50|26564.47|26484.47|26562.45|26482.45|26564.98|26484.98|26562.45|26482.45|10
1733570820000|2024-12-07 11:27:00|26562.6|26482.6|26562.06|26482.06|26562.9|26482.9|26561.64|26481.64|10
1733570830000|2024-12-07 11:27:10|26561.98|26481.98|26561|26481|26561.98|26481.98|26560.72|26480.72|10
1733570840000|2024-12-07 11:27:20|26560.89|26480.89|26559.95|26479.95|26560.89|26480.89|26559.95|26479.95|10
1733570850000|2024-12-07 11:27:30|26559.85|26479.85|26559.07|26479.07|26560.14|26480.14|26559.07|26479.07|10
1733570860000|2024-12-07 11:27:40|26559.59|26479.59|26558.49|26478.49|26560.34|26480.34|26558.45|26478.45|10
1733570870000|2024-12-07 11:27:50|26559.21|26479.21|26559|26479|26560.02|26480.02|26559|26479|9
1733570880000|2024-12-07 11:28:00|26559.08|26479.08|26562.35|26482.35|26562.35|26482.35|26559.08|26479.08|10
1733570890000|2024-12-07 11:28:10|26561.71|26481.71|26563.02|26483.02|26564.06|26484.06|26561.71|26481.71|10
1733570900000|2024-12-07 11:28:20|26563.06|26483.06|26563.28|26483.28|26563.81|26483.81|26561.82|26481.82|10
1733570910000|2024-12-07 11:28:30|26563.26|26483.26|26563.7|26483.7|26564.52|26484.52|26563.26|26483.26|10
1733570920000|2024-12-07 11:28:40|26563.27|26483.27|26561.11|26481.11|26563.27|26483.27|26559.6|26479.6|10
1733570930000|2024-12-07 11:28:50|26561|26481|26561.28|26481.28|26561.51|26481.51|26560.88|26480.88|10
1733570940000|2024-12-07 11:29:00|26562.07|26482.07|26567.36|26487.36|26567.43|26487.43|26562.07|26482.07|10
1733570950000|2024-12-07 11:29:10|26567.33|26487.33|26573.02|26493.02|26573.02|26493.02|26567.33|26487.33|10
1733570960000|2024-12-07 11:29:20|26573.65|26493.65|26574.07|26494.07|26574.47|26494.47|26573.65|26493.65|10
1733570970000|2024-12-07 11:29:30|26574.09|26494.09|26574.6|26494.6|26574.96|26494.96|26573.31|26493.31|10
1733570980000|2024-12-07 11:29:40|26574.34|26494.34|26574.3|26494.3|26575.01|26495.01|26574.3|26494.3|9
1733570990000|2024-12-07 11:29:50|26574.09|26494.09|26573.28|26493.28|26574.34|26494.34|26572.84|26492.84|9
1733571000000|2024-12-07 11:30:00|26573.51|26493.51|26571.4|26491.4|26573.57|26493.57|26571.4|26491.4|9
1733571010000|2024-12-07 11:30:10|26571.05|26491.05|26571.58|26491.58|26572.01|26492.01|26570.8|26490.8|10
1733571020000|2024-12-07 11:30:20|26571.36|26491.36|26568.69|26488.69|26571.62|26491.62|26568.69|26488.69|10
1733571030000|2024-12-07 11:30:30|26567.62|26487.62|26564.15|26484.15|26567.62|26487.62|26564.15|26484.15|10
1733571040000|2024-12-07 11:30:40|26562.98|26482.98|26560.73|26480.73|26562.98|26482.98|26560.73|26480.73|10
1733571050000|2024-12-07 11:30:50|26560.62|26480.62|26560.63|26480.63|26562.2|26482.2|26560.47|26480.47|10
1733571060000|2024-12-07 11:31:00|26560.64|26480.64|26557.46|26477.46|26560.64|26480.64|26557.46|26477.46|9
1733571070000|2024-12-07 11:31:10|26557.91|26477.91|26558.91|26478.91|26559.56|26479.56|26557.91|26477.91|10
1733571080000|2024-12-07 11:31:20|26558.93|26478.93|26557.06|26477.06|26559.63|26479.63|26557.06|26477.06|10
1733571090000|2024-12-07 11:31:30|26557.37|26477.37|26551.15|26471.15|26557.37|26477.37|26551.15|26471.15|10
1733571100000|2024-12-07 11:31:40|26551.22|26471.22|26552.35|26472.35|26552.35|26472.35|26550.61|26470.61|10
1733571110000|2024-12-07 11:31:50|26552.42|26472.42|26551.59|26471.59|26552.42|26472.42|26551.59|26471.59|10
1733571120000|2024-12-07 11:32:00|26552.28|26472.28|26550.59|26470.59|26552.28|26472.28|26550.25|26470.25|10
1733571130000|2024-12-07 11:32:10|26550.29|26470.29|26553.62|26473.62|26553.66|26473.66|26549.78|26469.78|10
1733571140000|2024-12-07 11:32:20|26553.35|26473.35|26547.94|26467.94|26553.35|26473.35|26547.94|26467.94|10
1733571150000|2024-12-07 11:32:30|26546.8|26466.8|26551.77|26471.77|26551.77|26471.77|26544.89|26464.89|10
1733571160000|2024-12-07 11:32:40|26551.87|26471.87|26554.92|26474.92|26554.92|26474.92|26551.87|26471.87|10
1733571170000|2024-12-07 11:32:50|26555.04|26475.04|26555.67|26475.67|26555.67|26475.67|26554.1|26474.1|10
1733571180000|2024-12-07 11:33:00|26555.68|26475.68|26557.57|26477.57|26557.58|26477.58|26555.68|26475.68|10
1733571190000|2024-12-07 11:33:10|26557.64|26477.64|26561.43|26481.43|26561.43|26481.43|26557.64|26477.64|10
1733571200000|2024-12-07 11:33:20|26562.08|26482.08|26562.99|26482.99|26563.11|26483.11|26561.74|26481.74|10
1733571210000|2024-12-07 11:33:30|26562.6|26482.6|26556.07|26476.07|26562.6|26482.6|26556.07|26476.07|10
1733571220000|2024-12-07 11:33:40|26556.03|26476.03|26557.98|26477.98|26557.98|26477.98|26556.02|26476.02|10
1733571230000|2024-12-07 11:33:50|26557.67|26477.67|26561.43|26481.43|26561.64|26481.64|26557.67|26477.67|10
1733571240000|2024-12-07 11:34:00|26562.08|26482.08|26564.52|26484.52|26564.66|26484.66|26562.08|26482.08|10
1733571250000|2024-12-07 11:34:10|26564.42|26484.42|26563.72|26483.72|26564.74|26484.74|26563.69|26483.69|9
1733571260000|2024-12-07 11:34:20|26563.61|26483.61|26562.3|26482.3|26564.16|26484.16|26562.3|26482.3|10
1733571270000|2024-12-07 11:34:30|26562.21|26482.21|26562.28|26482.28|26562.28|26482.28|26561.31|26481.31|10
1733571280000|2024-12-07 11:34:40|26562.14|26482.14|26564.14|26484.14|26564.14|26484.14|26562.1|26482.1|10
1733571290000|2024-12-07 11:34:50|26563.95|26483.95|26570.99|26490.99|26570.99|26490.99|26563.95|26483.95|10
1733571300000|2024-12-07 11:35:00|26571.29|26491.29|26569.45|26489.45|26571.64|26491.64|26569.13|26489.13|10
1733571310000|2024-12-07 11:35:10|26569.64|26489.64|26569.21|26489.21|26569.64|26489.64|26568.81|26488.81|10
1733571320000|2024-12-07 11:35:20|26569.75|26489.75|26567.22|26487.22|26569.94|26489.94|26566.92|26486.92|10
1733571330000|2024-12-07 11:35:30|26567.15|26487.15|26564.18|26484.18|26567.75|26487.75|26564.18|26484.18|10
1733571340000|2024-12-07 11:35:40|26564.16|26484.16|26563.9|26483.9|26565.03|26485.03|26563.9|26483.9|10
1733571350000|2024-12-07 11:35:50|26563.42|26483.42|26562.15|26482.15|26563.42|26483.42|26562.03|26482.03|9
1733571360000|2024-12-07 11:36:00|26561.23|26481.23|26563.89|26483.89|26563.89|26483.89|26560.77|26480.77|10
1733571370000|2024-12-07 11:36:10|26564.76|26484.76|26567.8|26487.8|26568.13|26488.13|26564.76|26484.76|10
1733571380000|2024-12-07 11:36:20|26567.92|26487.92|26568.58|26488.58|26569.64|26489.64|26567.73|26487.73|10
1733571390000|2024-12-07 11:36:30|26568.86|26488.86|26568.77|26488.77|26569.55|26489.55|26568.62|26488.62|10
1733571400000|2024-12-07 11:36:40|26568.57|26488.57|26565.41|26485.41|26569.21|26489.21|26565.41|26485.41|10
1733571410000|2024-12-07 11:36:50|26565.34|26485.34|26563.18|26483.18|26565.36|26485.36|26563.18|26483.18|10
1733571420000|2024-12-07 11:37:00|26563.95|26483.95|26565.75|26485.75|26565.75|26485.75|26563.64|26483.64|10
1733571430000|2024-12-07 11:37:10|26565.2|26485.2|26566.66|26486.66|26567.33|26487.33|26565.2|26485.2|10
1733571440000|2024-12-07 11:37:20|26567.1|26487.1|26567.09|26487.09|26567.63|26487.63|26566.89|26486.89|10
1733571450000|2024-12-07 11:37:30|26566.88|26486.88|26567.49|26487.49|26568.39|26488.39|26566.88|26486.88|9
1733571460000|2024-12-07 11:37:40|26567.43|26487.43|26568.19|26488.19|26568.19|26488.19|26567.4|26487.4|9
1733571470000|2024-12-07 11:37:50|26568.54|26488.54|26567.76|26487.76|26569.19|26489.19|26567.73|26487.73|10
1733571480000|2024-12-07 11:38:00|26567.32|26487.32|26566.38|26486.38|26567.32|26487.32|26566.22|26486.22|10
1733571490000|2024-12-07 11:38:10|26566.94|26486.94|26569.36|26489.36|26570.01|26490.01|26566.94|26486.94|10
1733571500000|2024-12-07 11:38:20|26570.37|26490.37|26571.8|26491.8|26571.8|26491.8|26570.34|26490.34|9
1733571510000|2024-12-07 11:38:30|26571.84|26491.84|26572.21|26492.21|26572.21|26492.21|26571.72|26491.72|10
1733571520000|2024-12-07 11:38:40|26573.6|26493.6|26574.56|26494.56|26574.61|26494.61|26573.6|26493.6|9
1733571530000|2024-12-07 11:38:50|26574.69|26494.69|26575.71|26495.71|26575.75|26495.75|26574.69|26494.69|10
1733571540000|2024-12-07 11:39:00|26575.46|26495.46|26575.5|26495.5|26577.96|26497.96|26575.46|26495.46|10
1733571550000|2024-12-07 11:39:10|26575.32|26495.32|26574.11|26494.11|26575.38|26495.38|26574.02|26494.02|10
1733571560000|2024-12-07 11:39:20|26574.48|26494.48|26575.02|26495.02|26575.02|26495.02|26574.48|26494.48|9
1733571570000|2024-12-07 11:39:30|26574.97|26494.97|26574.85|26494.85|26575.43|26495.43|26574.85|26494.85|10
1733571580000|2024-12-07 11:39:40|26574.39|26494.39|26574.95|26494.95|26575.1|26495.1|26574.39|26494.39|9
1733571590000|2024-12-07 11:39:50|26575.66|26495.66|26576.9|26496.9|26576.9|26496.9|26575.59|26495.59|10
1733571600000|2024-12-07 11:40:00|26577.18|26497.18|26578.15|26498.15|26578.35|26498.35|26577.18|26497.18|10
1733571610000|2024-12-07 11:40:10|26578.14|26498.14|26577.98|26497.98|26578.6|26498.6|26577.98|26497.98|10
1733571620000|2024-12-07 11:40:20|26578.22|26498.22|26580.02|26500.02|26580.07|26500.07|26577.6|26497.6|10
1733571630000|2024-12-07 11:40:30|26579.89|26499.89|26579.08|26499.08|26580.08|26500.08|26579.03|26499.03|10
1733571640000|2024-12-07 11:40:40|26579.12|26499.12|26580.22|26500.22|26580.22|26500.22|26579.12|26499.12|10
1733571650000|2024-12-07 11:40:50|26580.25|26500.25|26581.63|26501.63|26582.02|26502.02|26580.25|26500.25|9
1733571660000|2024-12-07 11:41:00|26581.42|26501.42|26582.56|26502.56|26582.9|26502.9|26581.39|26501.39|10
1733571670000|2024-12-07 11:41:10|26582.46|26502.46|26582.47|26502.47|26582.68|26502.68|26582.14|26502.14|10
1733571680000|2024-12-07 11:41:20|26582.42|26502.42|26581.48|26501.48|26582.82|26502.82|26581.48|26501.48|10
1733571690000|2024-12-07 11:41:30|26581.42|26501.42|26579.34|26499.34|26581.42|26501.42|26579.34|26499.34|9
1733571700000|2024-12-07 11:41:40|26577.95|26497.95|26578.21|26498.21|26578.21|26498.21|26576.18|26496.18|10
1733571710000|2024-12-07 11:41:50|26578.25|26498.25|26579.18|26499.18|26579.36|26499.36|26578.25|26498.25|9
1733571720000|2024-12-07 11:42:00|26579.17|26499.17|26580.53|26500.53|26580.53|26500.53|26579.15|26499.15|9
1733571730000|2024-12-07 11:42:10|26580.59|26500.59|26580.71|26500.71|26580.93|26500.93|26580.48|26500.48|10
1733571740000|2024-12-07 11:42:20|26580.78|26500.78|26581.23|26501.23|26581.23|26501.23|26580.48|26500.48|9
1733571750000|2024-12-07 11:42:30|26581.34|26501.34|26580.7|26500.7|26581.46|26501.46|26580.7|26500.7|10
1733571760000|2024-12-07 11:42:40|26580.72|26500.72|26580.31|26500.31|26580.72|26500.72|26580.23|26500.23|9
1733571770000|2024-12-07 11:42:50|26580.33|26500.33|26583.88|26503.88|26583.88|26503.88|26580.26|26500.26|10
1733571780000|2024-12-07 11:43:00|26583.57|26503.57|26583.4|26503.4|26583.6|26503.6|26582.15|26502.15|10
1733571790000|2024-12-07 11:43:10|26584.35|26504.35|26586.01|26506.01|26586.01|26506.01|26584.07|26504.07|9
1733571800000|2024-12-07 11:43:20|26585.97|26505.97|26585.94|26505.94|26585.97|26505.97|26585.64|26505.64|9
1733571810000|2024-12-07 11:43:30|26585.7|26505.7|26584.57|26504.57|26585.7|26505.7|26584.02|26504.02|10
1733571820000|2024-12-07 11:43:40|26584.11|26504.11|26583.63|26503.63|26584.53|26504.53|26583.63|26503.63|10
1733571830000|2024-12-07 11:43:50|26583.77|26503.77|26584.77|26504.77|26584.79|26504.79|26583.66|26503.66|9
1733571840000|2024-12-07 11:44:00|26584.87|26504.87|26586.05|26506.05|26586.05|26506.05|26584.46|26504.46|10
1733571850000|2024-12-07 11:44:10|26585.82|26505.82|26587.05|26507.05|26587.05|26507.05|26585.77|26505.77|9
1733571860000|2024-12-07 11:44:20|26587.14|26507.14|26589.98|26509.98|26589.98|26509.98|26587.14|26507.14|10
1733571870000|2024-12-07 11:44:30|26591.5|26511.5|26590.81|26510.81|26592.53|26512.53|26590.75|26510.75|10
1733571880000|2024-12-07 11:44:40|26590.87|26510.87|26590.16|26510.16|26591.18|26511.18|26590.16|26510.16|10
1733571890000|2024-12-07 11:44:50|26589.99|26509.99|26590.91|26510.91|26591.44|26511.44|26589.86|26509.86|10
1733571900000|2024-12-07 11:45:00|26590.95|26510.95|26590.1|26510.1|26591.65|26511.65|26590.1|26510.1|9
1733571910000|2024-12-07 11:45:10|26590.48|26510.48|26594.51|26514.51|26594.51|26514.51|26588.49|26508.49|10
1733571920000|2024-12-07 11:45:20|26594.54|26514.54|26595.28|26515.28|26595.28|26515.28|26591.89|26511.89|9
1733571930000|2024-12-07 11:45:30|26595.2|26515.2|26594.03|26514.03|26595.2|26515.2|26593.45|26513.45|10
1733571940000|2024-12-07 11:45:40|26594.68|26514.68|26594.88|26514.88|26595.72|26515.72|26594.35|26514.35|10
1733571950000|2024-12-07 11:45:50|26594.73|26514.73|26595.6|26515.6|26596.07|26516.07|26594.73|26514.73|10
1733571960000|2024-12-07 11:46:00|26595.3|26515.3|26593.55|26513.55|26595.3|26515.3|26593.35|26513.35|10
1733571970000|2024-12-07 11:46:10|26592.91|26512.91|26589.71|26509.71|26592.91|26512.91|26589.53|26509.53|10
1733571980000|2024-12-07 11:46:20|26589.4|26509.4|26588.04|26508.04|26589.4|26509.4|26587.59|26507.59|10
1733571990000|2024-12-07 11:46:30|26587.87|26507.87|26585.7|26505.7|26587.87|26507.87|26585.24|26505.24|10
1733572000000|2024-12-07 11:46:40|26585.82|26505.82|26585.89|26505.89|26586.45|26506.45|26585.67|26505.67|9
1733572010000|2024-12-07 11:46:50|26585.64|26505.64|26585.61|26505.61|26585.96|26505.96|26585.42|26505.42|10
1733572020000|2024-12-07 11:47:00|26585.2|26505.2|26585.49|26505.49|26587.35|26507.35|26585.2|26505.2|10
1733572030000|2024-12-07 11:47:10|26585.42|26505.42|26586.15|26506.15|26586.68|26506.68|26585.42|26505.42|10
1733572040000|2024-12-07 11:47:20|26586.24|26506.24|26585.99|26505.99|26587.05|26507.05|26585.45|26505.45|10
1733572050000|2024-12-07 11:47:30|26585.61|26505.61|26586.39|26506.39|26587.76|26507.76|26585.26|26505.26|9
1733572060000|2024-12-07 11:47:40|26586.18|26506.18|26585.57|26505.57|26586.18|26506.18|26585.57|26505.57|10
1733572070000|2024-12-07 11:47:50|26585.13|26505.13|26585.2|26505.2|26585.48|26505.48|26584.87|26504.87|10
1733572080000|2024-12-07 11:48:00|26585.22|26505.22|26584.24|26504.24|26585.31|26505.31|26584.24|26504.24|10
1733572090000|2024-12-07 11:48:10|26572.71|26492.71|26573.07|26493.07|26573.25|26493.25|26572.68|26492.68|9
1733572100000|2024-12-07 11:48:20|26573.06|26493.06|26572.6|26492.6|26573.41|26493.41|26572.6|26492.6|9
1733572110000|2024-12-07 11:48:30|26572.54|26492.54|26569.95|26489.95|26572.54|26492.54|26569.95|26489.95|9
1733572120000|2024-12-07 11:48:40|26569.1|26489.1|26562.65|26482.65|26569.28|26489.28|26562.65|26482.65|10
1733572130000|2024-12-07 11:48:50|26562.88|26482.88|26556.51|26476.51|26562.88|26482.88|26556.51|26476.51|10
1733572140000|2024-12-07 11:49:00|26557.66|26477.66|26558.15|26478.15|26559.58|26479.58|26557.66|26477.66|10
1733572150000|2024-12-07 11:49:10|26558.19|26478.19|26557.31|26477.31|26558.56|26478.56|26557.31|26477.31|10
1733572160000|2024-12-07 11:49:20|26557.11|26477.11|26558.57|26478.57|26558.57|26478.57|26557.1|26477.1|10
1733572170000|2024-12-07 11:49:30|26559.77|26479.77|26561.4|26481.4|26561.4|26481.4|26559.4|26479.4|10
1733572180000|2024-12-07 11:49:40|26561.55|26481.55|26560.96|26480.96|26561.76|26481.76|26560.8|26480.8|10
1733572190000|2024-12-07 11:49:50|26560.86|26480.86|26560.88|26480.88|26561.01|26481.01|26560.57|26480.57|10
1733572200000|2024-12-07 11:50:00|26561.32|26481.32|26559.26|26479.26|26561.32|26481.32|26559.26|26479.26|9
1733572210000|2024-12-07 11:50:10|26558.89|26478.89|26558.06|26478.06|26558.89|26478.89|26558.06|26478.06|10
1733572220000|2024-12-07 11:50:20|26557.6|26477.6|26557.23|26477.23|26557.92|26477.92|26556.47|26476.47|10
1733572230000|2024-12-07 11:50:30|26556.46|26476.46|26556.7|26476.7|26556.89|26476.89|26555.33|26475.33|10
1733572240000|2024-12-07 11:50:40|26556.56|26476.56|26558.36|26478.36|26558.39|26478.39|26556.52|26476.52|10
1733572250000|2024-12-07 11:50:50|26558.79|26478.79|26559.08|26479.08|26559.08|26479.08|26558.52|26478.52|10
1733572260000|2024-12-07 11:51:00|26559.31|26479.31|26561.25|26481.25|26561.37|26481.37|26559.31|26479.31|10
1733572270000|2024-12-07 11:51:10|26561.03|26481.03|26560.63|26480.63|26561.04|26481.04|26560.63|26480.63|8
1733572280000|2024-12-07 11:51:20|26560.56|26480.56|26559.06|26479.06|26560.68|26480.68|26558.93|26478.93|10
1733572290000|2024-12-07 11:51:30|26558.82|26478.82|26559.09|26479.09|26559.09|26479.09|26557.93|26477.93|10
1733572300000|2024-12-07 11:51:40|26559.14|26479.14|26557.96|26477.96|26559.14|26479.14|26557.27|26477.27|10
1733572310000|2024-12-07 11:51:50|26557.82|26477.82|26558.64|26478.64|26559.78|26479.78|26557.82|26477.82|10
1733572320000|2024-12-07 11:52:00|26557.88|26477.88|26554.97|26474.97|26558.62|26478.62|26554.97|26474.97|10
1733572330000|2024-12-07 11:52:10|26554.49|26474.49|26554.81|26474.81|26554.9|26474.9|26554.04|26474.04|10
1733572340000|2024-12-07 11:52:20|26554.84|26474.84|26554.43|26474.43|26554.84|26474.84|26554.43|26474.43|10
1733572350000|2024-12-07 11:52:30|26553.98|26473.98|26553.15|26473.15|26553.98|26473.98|26553.15|26473.15|9
1733572360000|2024-12-07 11:52:40|26553.43|26473.43|26552.1|26472.1|26554.04|26474.04|26552.1|26472.1|9
1733572370000|2024-12-07 11:52:50|26551.92|26471.92|26547.78|26467.78|26551.92|26471.92|26547.77|26467.77|9
1733572380000|2024-12-07 11:53:00|26547.98|26467.98|26547.66|26467.66|26548.45|26468.45|26547.58|26467.58|10
1733572390000|2024-12-07 11:53:10|26548.28|26468.28|26551.92|26471.92|26552.03|26472.03|26548.15|26468.15|10
1733572400000|2024-12-07 11:53:20|26551.86|26471.86|26549.77|26469.77|26551.86|26471.86|26548.98|26468.98|10
1733572410000|2024-12-07 11:53:30|26549.7|26469.7|26553.08|26473.08|26553.31|26473.31|26549.56|26469.56|10
1733572420000|2024-12-07 11:53:40|26553.03|26473.03|26553.39|26473.39|26553.8|26473.8|26553.03|26473.03|10
1733572430000|2024-12-07 11:53:50|26554.76|26474.76|26556.22|26476.22|26556.61|26476.61|26554.76|26474.76|10
1733572440000|2024-12-07 11:54:00|26556.25|26476.25|26558.08|26478.08|26558.08|26478.08|26556.25|26476.25|10
1733572450000|2024-12-07 11:54:10|26558.23|26478.23|26560.38|26480.38|26560.38|26480.38|26558.23|26478.23|10
1733572460000|2024-12-07 11:54:20|26560.27|26480.27|26557.91|26477.91|26560.66|26480.66|26557.54|26477.54|10
1733572470000|2024-12-07 11:54:30|26558.77|26478.77|26555.56|26475.56|26558.89|26478.89|26554.91|26474.91|10
1733572480000|2024-12-07 11:54:40|26556.1|26476.1|26558.37|26478.37|26558.55|26478.55|26556.1|26476.1|10
1733572490000|2024-12-07 11:54:50|26558.5|26478.5|26557.78|26477.78|26558.66|26478.66|26557.65|26477.65|10
1733572500000|2024-12-07 11:55:00|26557.82|26477.82|26560.08|26480.08|26560.17|26480.17|26557.82|26477.82|10
1733572510000|2024-12-07 11:55:10|26560.01|26480.01|26559.93|26479.93|26560.08|26480.08|26558.85|26478.85|10
1733572520000|2024-12-07 11:55:20|26560.92|26480.92|26559.47|26479.47|26561.52|26481.52|26559.47|26479.47|10
1733572530000|2024-12-07 11:55:30|26558.82|26478.82|26567.3|26487.3|26567.58|26487.58|26558.82|26478.82|10
1733572540000|2024-12-07 11:55:40|26567.31|26487.31|26568.11|26488.11|26568.31|26488.31|26567.31|26487.31|8
1733572550000|2024-12-07 11:55:50|26568.41|26488.41|26569.1|26489.1|26569.1|26489.1|26567.77|26487.77|10
1733572560000|2024-12-07 11:56:00|26569.57|26489.57|26570.88|26490.88|26571.18|26491.18|26569.56|26489.56|9
1733572570000|2024-12-07 11:56:10|26571.33|26491.33|26571.34|26491.34|26571.54|26491.54|26570.31|26490.31|10
1733572580000|2024-12-07 11:56:20|26571.96|26491.96|26573.16|26493.16|26573.19|26493.19|26571.84|26491.84|10
1733572590000|2024-12-07 11:56:30|26573.37|26493.37|26575.36|26495.36|26575.36|26495.36|26572.74|26492.74|10
1733572600000|2024-12-07 11:56:40|26575.94|26495.94|26575.89|26495.89|26575.94|26495.94|26575.49|26495.49|10
1733572610000|2024-12-07 11:56:50|26575.87|26495.87|26575.5|26495.5|26575.91|26495.91|26575.09|26495.09|10
1733572620000|2024-12-07 11:57:00|26574.74|26494.74|26575.45|26495.45|26575.45|26495.45|26574.56|26494.56|9
1733572630000|2024-12-07 11:57:10|26575.55|26495.55|26576.73|26496.73|26576.82|26496.82|26575.31|26495.31|10
1733572640000|2024-12-07 11:57:20|26576.57|26496.57|26575.25|26495.25|26576.57|26496.57|26575.2|26495.2|9
1733572650000|2024-12-07 11:57:30|26575.22|26495.22|26575.47|26495.47|26576.09|26496.09|26575.22|26495.22|10
1733572660000|2024-12-07 11:57:40|26575.28|26495.28|26575.81|26495.81|26576.65|26496.65|26575.11|26495.11|10
1733572670000|2024-12-07 11:57:50|26576.13|26496.13|26577.85|26497.85|26577.85|26497.85|26576.13|26496.13|10
1733572680000|2024-12-07 11:58:00|26577.88|26497.88|26578.81|26498.81|26578.81|26498.81|26576.21|26496.21|10
1733572690000|2024-12-07 11:58:10|26578.87|26498.87|26579.17|26499.17|26579.2|26499.2|26578.77|26498.77|9
1733572700000|2024-12-07 11:58:20|26579.02|26499.02|26577.46|26497.46|26579.09|26499.09|26577.46|26497.46|9
1733572710000|2024-12-07 11:58:30|26577.26|26497.26|26574.75|26494.75|26577.26|26497.26|26574.72|26494.72|10
1733572720000|2024-12-07 11:58:40|26574.7|26494.7|26574.66|26494.66|26574.88|26494.88|26574.45|26494.45|10
1733572730000|2024-12-07 11:58:50|26574.43|26494.43|26572.86|26492.86|26574.43|26494.43|26572.13|26492.13|10
1733572740000|2024-12-07 11:59:00|26572.99|26492.99|26571.52|26491.52|26572.99|26492.99|26571.52|26491.52|10
1733572750000|2024-12-07 11:59:10|26571.3|26491.3|26572.73|26492.73|26572.73|26492.73|26571.05|26491.05|10
1733572760000|2024-12-07 11:59:20|26572.69|26492.69|26571.47|26491.47|26572.74|26492.74|26571.47|26491.47|7
1733572770000|2024-12-07 11:59:30|26571.57|26491.57|26569.48|26489.48|26571.57|26491.57|26569.48|26489.48|10
1733572780000|2024-12-07 11:59:40|26569.38|26489.38|26567.72|26487.72|26569.49|26489.49|26567.72|26487.72|10
1733572790000|2024-12-07 11:59:50|26567.61|26487.61|26566.94|26486.94|26567.67|26487.67|26566.94|26486.94|10
1733572800000|2024-12-07 12:00:00|26566.13|26486.13|26568.01|26488.01|26568.01|26488.01|26564.84|26484.84|10
1733572810000|2024-12-07 12:00:10|26568.68|26488.68|26569.33|26489.33|26570.75|26490.75|26568.68|26488.68|10
1733572820000|2024-12-07 12:00:20|26569.44|26489.44|26567.1|26487.1|26569.84|26489.84|26567.1|26487.1|10
1733572830000|2024-12-07 12:00:30|26566.73|26486.73|26567.63|26487.63|26567.71|26487.71|26566.73|26486.73|10
1733572840000|2024-12-07 12:00:40|26565.85|26485.85|26565|26485|26566.39|26486.39|26564.77|26484.77|10
1733572850000|2024-12-07 12:00:50|26564.85|26484.85|26565.09|26485.09|26565.37|26485.37|26564.79|26484.79|10
1733572860000|2024-12-07 12:01:00|26564.97|26484.97|26561.72|26481.72|26564.97|26484.97|26561.72|26481.72|10
1733572870000|2024-12-07 12:01:10|26560.8|26480.8|26560.34|26480.34|26561.12|26481.12|26559.72|26479.72|9
1733572880000|2024-12-07 12:01:20|26560.41|26480.41|26561.7|26481.7|26561.7|26481.7|26560.41|26480.41|9
1733572890000|2024-12-07 12:01:30|26561.47|26481.47|26563.02|26483.02|26563.54|26483.54|26561.47|26481.47|9
1733572900000|2024-12-07 12:01:40|26562.83|26482.83|26559.72|26479.72|26562.83|26482.83|26559.72|26479.72|10
1733572910000|2024-12-07 12:01:50|26559.4|26479.4|26558.82|26478.82|26559.4|26479.4|26558.47|26478.47|10
1733572920000|2024-12-07 12:02:00|26558.66|26478.66|26556.35|26476.35|26558.66|26478.66|26556.35|26476.35|10
1733572930000|2024-12-07 12:02:10|26555.64|26475.64|26547.09|26467.09|26555.64|26475.64|26546.43|26466.43|10
1733572940000|2024-12-07 12:02:20|26547.96|26467.96|26546.13|26466.13|26548.32|26468.32|26545.78|26465.78|10
1733572950000|2024-12-07 12:02:30|26546.09|26466.09|26540.81|26460.81|26546.13|26466.13|26540.81|26460.81|10
1733572960000|2024-12-07 12:02:40|26540.77|26460.77|26537.74|26457.74|26540.77|26460.77|26537.62|26457.62|9
1733572970000|2024-12-07 12:02:50|26537.71|26457.71|26532.41|26452.41|26538.25|26458.25|26532.41|26452.41|10
1733572980000|2024-12-07 12:03:00|26532.55|26452.55|26532.8|26452.8|26533.33|26453.33|26532.21|26452.21|10
1733572990000|2024-12-07 12:03:10|26532.85|26452.85|26538.05|26458.05|26538.05|26458.05|26532.85|26452.85|10
1733573000000|2024-12-07 12:03:20|26538.19|26458.19|26537.73|26457.73|26538.61|26458.61|26536.31|26456.31|10
1733573010000|2024-12-07 12:03:30|26537.93|26457.93|26532.67|26452.67|26537.93|26457.93|26532.67|26452.67|10
1733573020000|2024-12-07 12:03:40|26532.56|26452.56|26529.44|26449.44|26532.57|26452.57|26529.38|26449.38|10
1733573030000|2024-12-07 12:03:50|26529.21|26449.21|26527.79|26447.79|26529.21|26449.21|26527.45|26447.45|10
1733573040000|2024-12-07 12:04:00|26527.76|26447.76|26527.43|26447.43|26527.76|26447.76|26527.07|26447.07|10
1733573050000|2024-12-07 12:04:10|26527.27|26447.27|26525.32|26445.32|26527.27|26447.27|26524.31|26444.31|10
1733573060000|2024-12-07 12:04:20|26525.31|26445.31|26524.71|26444.71|26525.37|26445.37|26523.81|26443.81|10
1733573070000|2024-12-07 12:04:30|26524.45|26444.45|26523.17|26443.17|26524.9|26444.9|26522.88|26442.88|9
1733573080000|2024-12-07 12:04:40|26523.21|26443.21|26521.61|26441.61|26523.34|26443.34|26521.61|26441.61|9
1733573090000|2024-12-07 12:04:50|26521.47|26441.47|26521.52|26441.52|26521.97|26441.97|26520.99|26440.99|10
1733573100000|2024-12-07 12:05:00|26522.13|26442.13|26524.01|26444.01|26524.01|26444.01|26522.1|26442.1|9
1733573110000|2024-12-07 12:05:10|26524.38|26444.38|26524.84|26444.84|26525.93|26445.93|26524.38|26444.38|10
1733573120000|2024-12-07 12:05:20|26523.88|26443.88|26523.27|26443.27|26523.88|26443.88|26522.58|26442.58|10
1733573130000|2024-12-07 12:05:30|26523.36|26443.36|26520.12|26440.12|26523.46|26443.46|26520.01|26440.01|10
1733573140000|2024-12-07 12:05:40|26519.53|26439.53|26515.95|26435.95|26519.53|26439.53|26515.95|26435.95|10
1733573150000|2024-12-07 12:05:50|26515.17|26435.17|26508.24|26428.24|26515.17|26435.17|26508.24|26428.24|10
1733573160000|2024-12-07 12:06:00|26507.25|26427.25|26509.63|26429.63|26509.63|26429.63|26506.08|26426.08|10
1733573170000|2024-12-07 12:06:10|26509.9|26429.9|26507.15|26427.15|26510.06|26430.06|26507.15|26427.15|10
1733573180000|2024-12-07 12:06:20|26507.49|26427.49|26506.6|26426.6|26508.3|26428.3|26506.24|26426.24|10
1733573190000|2024-12-07 12:06:30|26506.44|26426.44|26505.72|26425.72|26507.17|26427.17|26505.43|26425.43|10
1733573200000|2024-12-07 12:06:40|26505.39|26425.39|26500.33|26420.33|26505.39|26425.39|26500.17|26420.17|10
1733573210000|2024-12-07 12:06:50|26498.99|26418.99|26496.66|26416.66|26499.23|26419.23|26496.66|26416.66|10
1733573220000|2024-12-07 12:07:00|26497.25|26417.25|26496.74|26416.74|26498.14|26418.14|26496.74|26416.74|10
1733573230000|2024-12-07 12:07:10|26496.56|26416.56|26497.6|26417.6|26497.6|26417.6|26495.76|26415.76|10
1733573240000|2024-12-07 12:07:20|26498.28|26418.28|26498.97|26418.97|26500.15|26420.15|26498.28|26418.28|10
1733573250000|2024-12-07 12:07:30|26499.04|26419.04|26499.78|26419.78|26499.78|26419.78|26498.81|26418.81|10
1733573260000|2024-12-07 12:07:40|26499.94|26419.94|26501.46|26421.46|26501.63|26421.63|26499.49|26419.49|10
1733573270000|2024-12-07 12:07:50|26501.72|26421.72|26505.55|26425.55|26506.13|26426.13|26501.72|26421.72|10
1733573280000|2024-12-07 12:08:00|26505.44|26425.44|26505.48|26425.48|26505.65|26425.65|26504.75|26424.75|10
1733573290000|2024-12-07 12:08:10|26504.59|26424.59|26502.76|26422.76|26504.59|26424.59|26502.76|26422.76|10
1733573300000|2024-12-07 12:08:20|26502.8|26422.8|26503.16|26423.16|26503.47|26423.47|26502.23|26422.23|10
1733573310000|2024-12-07 12:08:30|26503.27|26423.27|26503.21|26423.21|26503.79|26423.79|26503.21|26423.21|10
1733573320000|2024-12-07 12:08:40|26503.09|26423.09|26506.35|26426.35|26506.4|26426.4|26503.08|26423.08|10
1733573330000|2024-12-07 12:08:50|26506.16|26426.16|26503.69|26423.69|26506.23|26426.23|26503.69|26423.69|9
1733573340000|2024-12-07 12:09:00|26503.47|26423.47|26502.19|26422.19|26503.68|26423.68|26502.19|26422.19|10
1733573350000|2024-12-07 12:09:10|26501.76|26421.76|26502.93|26422.93|26502.93|26422.93|26500.02|26420.02|10
1733573360000|2024-12-07 12:09:20|26503.82|26423.82|26503.44|26423.44|26504.97|26424.97|26503.44|26423.44|9
1733573370000|2024-12-07 12:09:30|26503.06|26423.06|26504.29|26424.29|26504.51|26424.51|26501.83|26421.83|10
1733573380000|2024-12-07 12:09:40|26505.03|26425.03|26504.41|26424.41|26505.56|26425.56|26504.4|26424.4|10
1733573390000|2024-12-07 12:09:50|26505.27|26425.27|26503.88|26423.88|26505.4|26425.4|26503.88|26423.88|9
1733573400000|2024-12-07 12:10:00|26503.69|26423.69|26503.47|26423.47|26504.51|26424.51|26503.29|26423.29|10
1733573410000|2024-12-07 12:10:10|26503.12|26423.12|26505.31|26425.31|26505.31|26425.31|26503.12|26423.12|10
1733573420000|2024-12-07 12:10:20|26505.45|26425.45|26506.65|26426.65|26507.43|26427.43|26505.44|26425.44|10
1733573430000|2024-12-07 12:10:30|26506.18|26426.18|26507.52|26427.52|26507.57|26427.57|26506.01|26426.01|9
1733573440000|2024-12-07 12:10:40|26507.36|26427.36|26505.8|26425.8|26508.48|26428.48|26505.8|26425.8|9
1733573450000|2024-12-07 12:10:50|26506.35|26426.35|26504.18|26424.18|26506.35|26426.35|26504.18|26424.18|10
1733573460000|2024-12-07 12:11:00|26504.08|26424.08|26501.59|26421.59|26504.62|26424.62|26501.59|26421.59|10
1733573470000|2024-12-07 12:11:10|26502.14|26422.14|26500.82|26420.82|26502.14|26422.14|26500.75|26420.75|9
1733573480000|2024-12-07 12:11:20|26500.79|26420.79|26501.55|26421.55|26501.55|26421.55|26499.73|26419.73|10
1733573490000|2024-12-07 12:11:30|26501.43|26421.43|26504.68|26424.68|26504.68|26424.68|26501.43|26421.43|10
1733573500000|2024-12-07 12:11:40|26505|26425|26510.01|26430.01|26510.01|26430.01|26504.95|26424.95|10
1733573510000|2024-12-07 12:11:50|26511.48|26431.48|26514.54|26434.54|26514.89|26434.89|26511.48|26431.48|10
1733573520000|2024-12-07 12:12:00|26514.64|26434.64|26513.51|26433.51|26514.82|26434.82|26513.51|26433.51|10
1733573530000|2024-12-07 12:12:10|26514.14|26434.14|26518.77|26438.77|26518.77|26438.77|26514.14|26434.14|10
1733573540000|2024-12-07 12:12:20|26519.57|26439.57|26522.27|26442.27|26522.37|26442.37|26519.57|26439.57|10
1733573550000|2024-12-07 12:12:30|26523.01|26443.01|26523.61|26443.61|26523.61|26443.61|26522.76|26442.76|10
1733573560000|2024-12-07 12:12:40|26523.63|26443.63|26531.03|26451.03|26531.03|26451.03|26523.63|26443.63|10
1733573570000|2024-12-07 12:12:50|26531.28|26451.28|26533.84|26453.84|26534.35|26454.35|26531.16|26451.16|10
1733573580000|2024-12-07 12:13:00|26533.82|26453.82|26535.38|26455.38|26535.52|26455.52|26533.53|26453.53|10
1733573590000|2024-12-07 12:13:10|26535.95|26455.95|26535.93|26455.93|26536.16|26456.16|26535.77|26455.77|10
1733573600000|2024-12-07 12:13:20|26536.18|26456.18|26536.41|26456.41|26536.41|26456.41|26534.56|26454.56|10
1733573610000|2024-12-07 12:13:30|26536.36|26456.36|26537.71|26457.71|26538|26458|26536.36|26456.36|10
1733573620000|2024-12-07 12:13:40|26537.76|26457.76|26537.5|26457.5|26538.67|26458.67|26537.5|26457.5|9
1733573630000|2024-12-07 12:13:50|26538.36|26458.36|26540.37|26460.37|26540.37|26460.37|26538.23|26458.23|10
1733573640000|2024-12-07 12:14:00|26540.49|26460.49|26550.72|26470.72|26550.79|26470.79|26539.98|26459.98|10
1733573650000|2024-12-07 12:14:10|26550.09|26470.09|26550.77|26470.77|26550.77|26470.77|26549.76|26469.76|10
1733573660000|2024-12-07 12:14:20|26551.37|26471.37|26553.68|26473.68|26553.68|26473.68|26551.34|26471.34|10
1733573670000|2024-12-07 12:14:30|26553.72|26473.72|26553.14|26473.14|26553.92|26473.92|26553.14|26473.14|10
1733573680000|2024-12-07 12:14:40|26553.12|26473.12|26552.43|26472.43|26553.15|26473.15|26551.76|26471.76|10
1733573690000|2024-12-07 12:14:50|26552.51|26472.51|26552.23|26472.23|26553.21|26473.21|26552.23|26472.23|10
1733573700000|2024-12-07 12:15:00|26552.32|26472.32|26551.8|26471.8|26552.46|26472.46|26551.36|26471.36|10
1733573710000|2024-12-07 12:15:10|26551.54|26471.54|26553.59|26473.59|26553.6|26473.6|26551.48|26471.48|10
1733573720000|2024-12-07 12:15:20|26553.09|26473.09|26548.44|26468.44|26553.09|26473.09|26548.44|26468.44|9
1733573730000|2024-12-07 12:15:30|26547.81|26467.81|26549.7|26469.7|26550.65|26470.65|26547.81|26467.81|9
1733573740000|2024-12-07 12:15:40|26550.37|26470.37|26543.39|26463.39|26550.68|26470.68|26543.39|26463.39|10
1733573750000|2024-12-07 12:15:50|26543.28|26463.28|26539.19|26459.19|26543.28|26463.28|26539.19|26459.19|10
1733573760000|2024-12-07 12:16:00|26539.88|26459.88|26544.54|26464.54|26544.54|26464.54|26539.88|26459.88|10
1733573770000|2024-12-07 12:16:10|26546.7|26466.7|26545.44|26465.44|26546.7|26466.7|26545.03|26465.03|10
1733573780000|2024-12-07 12:16:20|26545.14|26465.14|26545.25|26465.25|26547.15|26467.15|26545.14|26465.14|10
1733573790000|2024-12-07 12:16:30|26545.34|26465.34|26543.11|26463.11|26545.34|26465.34|26541.7|26461.7|10
1733573800000|2024-12-07 12:16:40|26542.97|26462.97|26540.41|26460.41|26542.97|26462.97|26540.13|26460.13|10
1733573810000|2024-12-07 12:16:50|26541|26461|26544.32|26464.32|26544.32|26464.32|26541|26461|10
1733573820000|2024-12-07 12:17:00|26544.69|26464.69|26548.87|26468.87|26548.87|26468.87|26544.69|26464.69|9
1733573830000|2024-12-07 12:17:10|26549.16|26469.16|26548.88|26468.88|26549.58|26469.58|26548.44|26468.44|10
1733573840000|2024-12-07 12:17:20|26549.16|26469.16|26548.27|26468.27|26549.16|26469.16|26548.18|26468.18|10
1733573850000|2024-12-07 12:17:30|26548.76|26468.76|26550.66|26470.66|26550.76|26470.76|26548.76|26468.76|10
1733573860000|2024-12-07 12:17:40|26550.55|26470.55|26554.14|26474.14|26554.14|26474.14|26550.11|26470.11|10
1733573870000|2024-12-07 12:17:50|26556.28|26476.28|26558.59|26478.59|26558.59|26478.59|26556.28|26476.28|10
1733573880000|2024-12-07 12:18:00|26558.66|26478.66|26561.65|26481.65|26561.65|26481.65|26558.66|26478.66|9
1733573890000|2024-12-07 12:18:10|26561.78|26481.78|26570.96|26490.96|26570.96|26490.96|26561.78|26481.78|10
1733573900000|2024-12-07 12:18:20|26571.67|26491.67|26570.28|26490.28|26572.32|26492.32|26570.28|26490.28|10
1733573910000|2024-12-07 12:18:30|26570.19|26490.19|26570.01|26490.01|26571.49|26491.49|26570.01|26490.01|10
1733573920000|2024-12-07 12:18:40|26570.04|26490.04|26570.75|26490.75|26570.75|26490.75|26570.04|26490.04|10
1733573930000|2024-12-07 12:18:50|26571.51|26491.51|26571.19|26491.19|26571.51|26491.51|26570.64|26490.64|10
1733573940000|2024-12-07 12:19:00|26570.87|26490.87|26570.74|26490.74|26571.27|26491.27|26570.19|26490.19|10
1733573950000|2024-12-07 12:19:10|26570.63|26490.63|26570.05|26490.05|26570.63|26490.63|26568.64|26488.64|10
1733573960000|2024-12-07 12:19:20|26569.78|26489.78|26565.14|26485.14|26573.73|26493.73|26564.21|26484.21|10
1733573970000|2024-12-07 12:19:30|26564.01|26484.01|26564.46|26484.46|26565.02|26485.02|26563.92|26483.92|10
1733573980000|2024-12-07 12:19:40|26564.28|26484.28|26561.9|26481.9|26564.28|26484.28|26561.9|26481.9|10
1733573990000|2024-12-07 12:19:50|26562.47|26482.47|26563.53|26483.53|26563.53|26483.53|26562.47|26482.47|10
1733574000000|2024-12-07 12:20:00|26563.54|26483.54|26563.37|26483.37|26563.79|26483.79|26562.86|26482.86|10
1733574010000|2024-12-07 12:20:10|26563.77|26483.77|26566.01|26486.01|26566.01|26486.01|26563.43|26483.43|10
1733574020000|2024-12-07 12:20:20|26565.87|26485.87|26562|26482|26565.87|26485.87|26561.86|26481.86|10
1733574030000|2024-12-07 12:20:30|26562.74|26482.74|26562.75|26482.75|26562.85|26482.85|26561.88|26481.88|10
1733574040000|2024-12-07 12:20:40|26562.83|26482.83|26563.95|26483.95|26563.95|26483.95|26562.63|26482.63|10
1733574050000|2024-12-07 12:20:50|26564.59|26484.59|26565.57|26485.57|26565.79|26485.79|26564.59|26484.59|10
1733574060000|2024-12-07 12:21:00|26565.65|26485.65|26564.97|26484.97|26565.81|26485.81|26564.7|26484.7|10
1733574070000|2024-12-07 12:21:10|26564.36|26484.36|26559.3|26479.3|26564.36|26484.36|26559.3|26479.3|10
1733574080000|2024-12-07 12:21:20|26559.31|26479.31|26562.02|26482.02|26562.02|26482.02|26559.31|26479.31|10
1733574090000|2024-12-07 12:21:30|26561.76|26481.76|26560.33|26480.33|26561.76|26481.76|26560.13|26480.13|10
1733574100000|2024-12-07 12:21:40|26561.7|26481.7|26561.28|26481.28|26563.68|26483.68|26561.28|26481.28|10
1733574110000|2024-12-07 12:21:50|26561.18|26481.18|26561.35|26481.35|26561.41|26481.41|26560.38|26480.38|10
1733574120000|2024-12-07 12:22:00|26561.3|26481.3|26561.64|26481.64|26562.17|26482.17|26560.73|26480.73|10
1733574130000|2024-12-07 12:22:10|26561.72|26481.72|26562.34|26482.34|26562.77|26482.77|26561.35|26481.35|10
1733574140000|2024-12-07 12:22:20|26562.24|26482.24|26563.26|26483.26|26563.26|26483.26|26562.08|26482.08|9
1733574150000|2024-12-07 12:22:30|26562.66|26482.66|26564.13|26484.13|26564.47|26484.47|26562.08|26482.08|10
1733574160000|2024-12-07 12:22:40|26563.94|26483.94|26563.46|26483.46|26564.62|26484.62|26563.46|26483.46|10
1733574170000|2024-12-07 12:22:50|26562.97|26482.97|26561.76|26481.76|26562.97|26482.97|26561.13|26481.13|9
1733574180000|2024-12-07 12:23:00|26561.39|26481.39|26559.09|26479.09|26561.39|26481.39|26559.09|26479.09|10
1733574190000|2024-12-07 12:23:10|26558.94|26478.94|26558.16|26478.16|26558.94|26478.94|26557.43|26477.43|10
1733574200000|2024-12-07 12:23:20|26557.96|26477.96|26555.68|26475.68|26557.96|26477.96|26555.68|26475.68|10
1733574210000|2024-12-07 12:23:30|26555.77|26475.77|26555.69|26475.69|26555.87|26475.87|26555.3|26475.3|10
1733574220000|2024-12-07 12:23:40|26555.91|26475.91|26555.52|26475.52|26556.17|26476.17|26555.49|26475.49|10
1733574230000|2024-12-07 12:23:50|26555.42|26475.42|26554.95|26474.95|26555.42|26475.42|26554.59|26474.59|10
1733574240000|2024-12-07 12:24:00|26554.73|26474.73|26554.43|26474.43|26554.8|26474.8|26553.58|26473.58|10
1733574250000|2024-12-07 12:24:10|26554.03|26474.03|26553.46|26473.46|26554.28|26474.28|26553.46|26473.46|10
1733574260000|2024-12-07 12:24:20|26553.42|26473.42|26554.59|26474.59|26554.69|26474.69|26553.42|26473.42|10
1733574270000|2024-12-07 12:24:30|26554.62|26474.62|26553.5|26473.5|26554.62|26474.62|26553.16|26473.16|10
1733574280000|2024-12-07 12:24:40|26553.84|26473.84|26554.35|26474.35|26554.38|26474.38|26553.61|26473.61|10
1733574290000|2024-12-07 12:24:50|26554.4|26474.4|26552.22|26472.22|26554.57|26474.57|26552.22|26472.22|10
1733574300000|2024-12-07 12:25:00|26552.38|26472.38|26553|26473|26553.35|26473.35|26552.38|26472.38|10
1733574310000|2024-12-07 12:25:10|26552.87|26472.87|26553.97|26473.97|26554.31|26474.31|26552.87|26472.87|10
1733574320000|2024-12-07 12:25:20|26552.97|26472.97|26552.46|26472.46|26553.04|26473.04|26552.35|26472.35|10
1733574330000|2024-12-07 12:25:30|26552.34|26472.34|26552.59|26472.59|26552.59|26472.59|26552.34|26472.34|7
1733574340000|2024-12-07 12:25:40|26552.76|26472.76|26553.35|26473.35|26553.53|26473.53|26552.76|26472.76|9
1733574350000|2024-12-07 12:25:50|26553.65|26473.65|26553.32|26473.32|26553.76|26473.76|26553.06|26473.06|10
1733574360000|2024-12-07 12:26:00|26553.06|26473.06|26551.12|26471.12|26553.31|26473.31|26551.12|26471.12|10
1733574370000|2024-12-07 12:26:10|26551.05|26471.05|26550.84|26470.84|26551.05|26471.05|26550.07|26470.07|10
1733574380000|2024-12-07 12:26:20|26550.83|26470.83|26552.37|26472.37|26552.51|26472.51|26550.83|26470.83|8
1733574390000|2024-12-07 12:26:30|26552.13|26472.13|26552.64|26472.64|26552.64|26472.64|26551.62|26471.62|10
1733574400000|2024-12-07 12:26:40|26550.84|26470.84|26550.47|26470.47|26550.84|26470.84|26549.84|26469.84|9
1733574410000|2024-12-07 12:26:50|26550.48|26470.48|26551.31|26471.31|26551.68|26471.68|26550.21|26470.21|10
1733574420000|2024-12-07 12:27:00|26551.09|26471.09|26544.56|26464.56|26551.16|26471.16|26544.56|26464.56|10
1733574430000|2024-12-07 12:27:10|26543.31|26463.31|26542.53|26462.53|26543.31|26463.31|26542.34|26462.34|10
1733574440000|2024-12-07 12:27:20|26542.24|26462.24|26543.38|26463.38|26543.89|26463.89|26542.24|26462.24|10
1733574450000|2024-12-07 12:27:30|26543.64|26463.64|26544.1|26464.1|26544.1|26464.1|26542.95|26462.95|10
1733574460000|2024-12-07 12:27:40|26544.24|26464.24|26546.25|26466.25|26546.25|26466.25|26544.01|26464.01|10
1733574470000|2024-12-07 12:27:50|26547.26|26467.26|26549.97|26469.97|26550.03|26470.03|26547.26|26467.26|10
1733574480000|2024-12-07 12:28:00|26549.41|26469.41|26550.54|26470.54|26550.98|26470.98|26549.41|26469.41|10
1733574490000|2024-12-07 12:28:10|26550|26470|26548.9|26468.9|26550.2|26470.2|26548.9|26468.9|10
1733574500000|2024-12-07 12:28:20|26548.72|26468.72|26548.7|26468.7|26548.74|26468.74|26548.38|26468.38|9
1733574510000|2024-12-07 12:28:30|26548.58|26468.58|26546.75|26466.75|26548.58|26468.58|26546.53|26466.53|10
1733574520000|2024-12-07 12:28:40|26547.86|26467.86|26549.2|26469.2|26549.2|26469.2|26547.8|26467.8|10
1733574530000|2024-12-07 12:28:50|26548.97|26468.97|26548.26|26468.26|26548.97|26468.97|26548.26|26468.26|10
1733574540000|2024-12-07 12:29:00|26547.98|26467.98|26547.34|26467.34|26547.98|26467.98|26547|26467|9
1733574550000|2024-12-07 12:29:10|26547.26|26467.26|26543.21|26463.21|26547.34|26467.34|26543.21|26463.21|10
1733574560000|2024-12-07 12:29:20|26543.05|26463.05|26543|26463|26543.05|26463.05|26542.58|26462.58|10
1733574570000|2024-12-07 12:29:30|26542.83|26462.83|26541.99|26461.99|26542.87|26462.87|26541.99|26461.99|10
1733574580000|2024-12-07 12:29:40|26541.65|26461.65|26539.71|26459.71|26541.97|26461.97|26539.54|26459.54|10
1733574590000|2024-12-07 12:29:50|26539.45|26459.45|26535.54|26455.54|26539.58|26459.58|26535.54|26455.54|10
1733574600000|2024-12-07 12:30:00|26535.44|26455.44|26534.56|26454.56|26535.99|26455.99|26534.56|26454.56|10
1733574610000|2024-12-07 12:30:10|26534.52|26454.52|26531.35|26451.35|26534.55|26454.55|26531.35|26451.35|10
1733574620000|2024-12-07 12:30:20|26530.79|26450.79|26525.42|26445.42|26530.79|26450.79|26525.42|26445.42|10
1733574630000|2024-12-07 12:30:30|26525.62|26445.62|26524.38|26444.38|26526.69|26446.69|26524.38|26444.38|10
1733574640000|2024-12-07 12:30:40|26524.59|26444.59|26523.58|26443.58|26525.71|26445.71|26523.31|26443.31|10
1733574650000|2024-12-07 12:30:50|26524.78|26444.78|26525.89|26445.89|26525.89|26445.89|26524.76|26444.76|10
1733574660000|2024-12-07 12:31:00|26526.35|26446.35|26526.29|26446.29|26527.12|26447.12|26525.77|26445.77|10
1733574670000|2024-12-07 12:31:10|26525.85|26445.85|26523.77|26443.77|26526.91|26446.91|26523.77|26443.77|10
1733574680000|2024-12-07 12:31:20|26522.89|26442.89|26520.91|26440.91|26522.89|26442.89|26520.33|26440.33|10
1733574690000|2024-12-07 12:31:30|26518.93|26438.93|26516.85|26436.85|26518.93|26438.93|26516.85|26436.85|10
1733574700000|2024-12-07 12:31:40|26516.81|26436.81|26516.28|26436.28|26516.95|26436.95|26516.08|26436.08|10
1733574710000|2024-12-07 12:31:50|26516.56|26436.56|26512.6|26432.6|26516.56|26436.56|26512.6|26432.6|10
1733574720000|2024-12-07 12:32:00|26512.18|26432.18|26517.82|26437.82|26517.82|26437.82|26512.13|26432.13|10
1733574730000|2024-12-07 12:32:10|26518.25|26438.25|26526.35|26446.35|26526.76|26446.76|26518.25|26438.25|10
1733574740000|2024-12-07 12:32:20|26525.31|26445.31|26523.64|26443.64|26525.31|26445.31|26523.64|26443.64|10
1733574750000|2024-12-07 12:32:30|26523.1|26443.1|26524.55|26444.55|26525.24|26445.24|26523.1|26443.1|10
1733574760000|2024-12-07 12:32:40|26524.4|26444.4|26523.87|26443.87|26524.4|26444.4|26523.22|26443.22|9
1733574770000|2024-12-07 12:32:50|26523.98|26443.98|26523.89|26443.89|26524.9|26444.9|26523.42|26443.42|10
1733574780000|2024-12-07 12:33:00|26524.56|26444.56|26523.46|26443.46|26524.56|26444.56|26523.23|26443.23|10
1733574790000|2024-12-07 12:33:10|26523.21|26443.21|26520.97|26440.97|26523.21|26443.21|26520.97|26440.97|9
1733574800000|2024-12-07 12:33:20|26520.66|26440.66|26520.36|26440.36|26520.66|26440.66|26519.43|26439.43|10
1733574810000|2024-12-07 12:33:30|26520.64|26440.64|26522.43|26442.43|26522.43|26442.43|26520.1|26440.1|10
1733574820000|2024-12-07 12:33:40|26522.16|26442.16|26525.34|26445.34|26525.34|26445.34|26521.95|26441.95|10
1733574830000|2024-12-07 12:33:50|26526.15|26446.15|26529.53|26449.53|26529.53|26449.53|26526.15|26446.15|10
1733574840000|2024-12-07 12:34:00|26529.74|26449.74|26531.63|26451.63|26532.09|26452.09|26529.56|26449.56|10
1733574850000|2024-12-07 12:34:10|26531.41|26451.41|26531.01|26451.01|26531.8|26451.8|26529.57|26449.57|10
1733574860000|2024-12-07 12:34:20|26529.89|26449.89|26530.45|26450.45|26530.51|26450.51|26529.68|26449.68|10
1733574870000|2024-12-07 12:34:30|26530.74|26450.74|26529.16|26449.16|26530.74|26450.74|26528.94|26448.94|9
1733574880000|2024-12-07 12:34:40|26529.18|26449.18|26530.04|26450.04|26530.79|26450.79|26529.18|26449.18|10
1733574890000|2024-12-07 12:34:50|26530.26|26450.26|26530.81|26450.81|26531|26451|26529.94|26449.94|10
1733574900000|2024-12-07 12:35:00|26530.89|26450.89|26529.6|26449.6|26530.98|26450.98|26529.6|26449.6|9
1733574910000|2024-12-07 12:35:10|26528.95|26448.95|26527.34|26447.34|26529.3|26449.3|26527.34|26447.34|10
1733574920000|2024-12-07 12:35:20|26527.49|26447.49|26528.12|26448.12|26528.77|26448.77|26527.49|26447.49|10
1733574930000|2024-12-07 12:35:30|26528.88|26448.88|26528.76|26448.76|26530.04|26450.04|26528.76|26448.76|10
1733574940000|2024-12-07 12:35:40|26528.9|26448.9|26527.83|26447.83|26529.19|26449.19|26527.83|26447.83|10
1733574950000|2024-12-07 12:35:50|26527.6|26447.6|26525.71|26445.71|26527.6|26447.6|26525.59|26445.59|10
1733574960000|2024-12-07 12:36:00|26525.49|26445.49|26522.48|26442.48|26525.51|26445.51|26522.48|26442.48|10
1733574970000|2024-12-07 12:36:10|26520.98|26440.98|26519.65|26439.65|26521.13|26441.13|26519.65|26439.65|10
1733574980000|2024-12-07 12:36:20|26519.7|26439.7|26518.16|26438.16|26520.01|26440.01|26518.16|26438.16|10
1733574990000|2024-12-07 12:36:30|26518.12|26438.12|26515.76|26435.76|26518.12|26438.12|26515.76|26435.76|10
1733575000000|2024-12-07 12:36:40|26515.43|26435.43|26515.97|26435.97|26515.97|26435.97|26515.11|26435.11|10
1733575010000|2024-12-07 12:36:50|26515.86|26435.86|26515.76|26435.76|26515.86|26435.86|26512.65|26432.65|10
1733575020000|2024-12-07 12:37:00|26516.95|26436.95|26521.28|26441.28|26521.42|26441.42|26516.95|26436.95|10
1733575030000|2024-12-07 12:37:10|26520.99|26440.99|26522.35|26442.35|26522.35|26442.35|26520.99|26440.99|10
1733575040000|2024-12-07 12:37:20|26522.4|26442.4|26522.5|26442.5|26524|26444|26522.4|26442.4|10
1733575050000|2024-12-07 12:37:30|26522.07|26442.07|26522.73|26442.73|26523.15|26443.15|26521.4|26441.4|10
1733575060000|2024-12-07 12:37:40|26523.48|26443.48|26524.4|26444.4|26526.71|26446.71|26523.48|26443.48|10
1733575070000|2024-12-07 12:37:50|26524.31|26444.31|26526.85|26446.85|26526.85|26446.85|26524.31|26444.31|10
1733575080000|2024-12-07 12:38:00|26526.55|26446.55|26526.32|26446.32|26526.55|26446.55|26523.84|26443.84|10
1733575090000|2024-12-07 12:38:10|26526.4|26446.4|26525.62|26445.62|26526.47|26446.47|26525.33|26445.33|10
1733575100000|2024-12-07 12:38:20|26525.42|26445.42|26524.75|26444.75|26525.42|26445.42|26524.59|26444.59|10
1733575110000|2024-12-07 12:38:30|26524.82|26444.82|26524.37|26444.37|26525.26|26445.26|26524.03|26444.03|9
1733575120000|2024-12-07 12:38:40|26524.12|26444.12|26523.9|26443.9|26524.61|26444.61|26523.54|26443.54|10
1733575130000|2024-12-07 12:38:50|26523.98|26443.98|26533.4|26453.4|26533.4|26453.4|26523.45|26443.45|10
1733575140000|2024-12-07 12:39:00|26532.84|26452.84|26533.11|26453.11|26533.48|26453.48|26532.28|26452.28|10
1733575150000|2024-12-07 12:39:10|26533.08|26453.08|26532.87|26452.87|26533.12|26453.12|26532.64|26452.64|10
1733575160000|2024-12-07 12:39:20|26532.45|26452.45|26533.9|26453.9|26533.97|26453.97|26532.17|26452.17|10
1733575170000|2024-12-07 12:39:30|26533.73|26453.73|26537.61|26457.61|26537.61|26457.61|26533.68|26453.68|9
1733575180000|2024-12-07 12:39:40|26537.82|26457.82|26537.58|26457.58|26538.03|26458.03|26537.29|26457.29|10
1733575190000|2024-12-07 12:39:50|26537.28|26457.28|26535.84|26455.84|26537.44|26457.44|26535.84|26455.84|10
1733575200000|2024-12-07 12:40:00|26535.72|26455.72|26537.94|26457.94|26537.94|26457.94|26535.72|26455.72|10
1733575210000|2024-12-07 12:40:10|26538.21|26458.21|26543.99|26463.99|26543.99|26463.99|26538.21|26458.21|10
1733575220000|2024-12-07 12:40:20|26544.01|26464.01|26542.52|26462.52|26544.01|26464.01|26542.08|26462.08|10
1733575230000|2024-12-07 12:40:30|26542.36|26462.36|26542.09|26462.09|26542.36|26462.36|26541.08|26461.08|10
1733575240000|2024-12-07 12:40:40|26542.08|26462.08|26542.11|26462.11|26543.06|26463.06|26542|26462|10
1733575250000|2024-12-07 12:40:50|26542.1|26462.1|26542.33|26462.33|26542.43|26462.43|26541.12|26461.12|10
1733575260000|2024-12-07 12:41:00|26542.78|26462.78|26543.16|26463.16|26543.16|26463.16|26541.58|26461.58|10
1733575270000|2024-12-07 12:41:10|26543.01|26463.01|26543.2|26463.2|26543.46|26463.46|26542.82|26462.82|10
1733575280000|2024-12-07 12:41:20|26543.32|26463.32|26543.86|26463.86|26544.15|26464.15|26542.87|26462.87|10
1733575290000|2024-12-07 12:41:30|26543.69|26463.69|26544.56|26464.56|26544.56|26464.56|26543.47|26463.47|10
1733575300000|2024-12-07 12:41:40|26545|26465|26545.23|26465.23|26546.15|26466.15|26544.59|26464.59|10
1733575310000|2024-12-07 12:41:50|26544.92|26464.92|26545.49|26465.49|26546.12|26466.12|26544.63|26464.63|10
1733575320000|2024-12-07 12:42:00|26545.47|26465.47|26547.7|26467.7|26547.7|26467.7|26545.27|26465.27|10
1733575330000|2024-12-07 12:42:10|26547.91|26467.91|26550.41|26470.41|26550.76|26470.76|26547.91|26467.91|10
1733575340000|2024-12-07 12:42:20|26550.65|26470.65|26551.09|26471.09|26551.37|26471.37|26550.33|26470.33|10
1733575350000|2024-12-07 12:42:30|26550.55|26470.55|26546.56|26466.56|26550.55|26470.55|26546.56|26466.56|10
1733575360000|2024-12-07 12:42:40|26546.38|26466.38|26545.25|26465.25|26547.14|26467.14|26545.25|26465.25|10
1733575370000|2024-12-07 12:42:50|26545.41|26465.41|26545.51|26465.51|26545.69|26465.69|26545.41|26465.41|10
1733575380000|2024-12-07 12:43:00|26545.3|26465.3|26543.21|26463.21|26545.3|26465.3|26542.79|26462.79|10
1733575390000|2024-12-07 12:43:10|26542.95|26462.95|26541.65|26461.65|26542.95|26462.95|26541.51|26461.51|10
1733575400000|2024-12-07 12:43:20|26541.62|26461.62|26545.84|26465.84|26545.84|26465.84|26541.29|26461.29|10
1733575410000|2024-12-07 12:43:30|26545.72|26465.72|26544.79|26464.79|26545.72|26465.72|26544.59|26464.59|10
1733575420000|2024-12-07 12:43:40|26544.76|26464.76|26545.63|26465.63|26545.67|26465.67|26544.59|26464.59|9
1733575430000|2024-12-07 12:43:50|26545.19|26465.19|26545.71|26465.71|26545.84|26465.84|26544.9|26464.9|10
1733575440000|2024-12-07 12:44:00|26545.99|26465.99|26546.51|26466.51|26546.51|26466.51|26545.99|26465.99|10
1733575450000|2024-12-07 12:44:10|26546.33|26466.33|26547.1|26467.1|26547.1|26467.1|26545.49|26465.49|10
1733575460000|2024-12-07 12:44:20|26547.21|26467.21|26549.38|26469.38|26549.55|26469.55|26547.21|26467.21|10
1733575470000|2024-12-07 12:44:30|26549.08|26469.08|26549.87|26469.87|26549.87|26469.87|26549.08|26469.08|10
1733575480000|2024-12-07 12:44:40|26550.15|26470.15|26551.05|26471.05|26551.28|26471.28|26550.02|26470.02|10
1733575490000|2024-12-07 12:44:50|26551.13|26471.13|26553.08|26473.08|26553.08|26473.08|26551.13|26471.13|10
1733575500000|2024-12-07 12:45:00|26552.97|26472.97|26553.8|26473.8|26553.8|26473.8|26552.42|26472.42|10
1733575510000|2024-12-07 12:45:10|26554.26|26474.26|26557.22|26477.22|26558.28|26478.28|26554.26|26474.26|10
1733575520000|2024-12-07 12:45:20|26557.54|26477.54|26551.94|26471.94|26561.08|26481.08|26551.94|26471.94|10
1733575530000|2024-12-07 12:45:30|26551.3|26471.3|26550.76|26470.76|26551.82|26471.82|26550.36|26470.36|10
1733575540000|2024-12-07 12:45:40|26550.96|26470.96|26550.69|26470.69|26551.53|26471.53|26550.65|26470.65|10
1733575550000|2024-12-07 12:45:50|26550.68|26470.68|26550.49|26470.49|26551.24|26471.24|26550.49|26470.49|8
1733575560000|2024-12-07 12:46:00|26550.52|26470.52|26549.93|26469.93|26550.74|26470.74|26549.93|26469.93|9
1733575570000|2024-12-07 12:46:10|26550.23|26470.23|26550.16|26470.16|26550.32|26470.32|26549.73|26469.73|10
1733575580000|2024-12-07 12:46:20|26550.07|26470.07|26548.96|26468.96|26550.07|26470.07|26548.14|26468.14|10
1733575590000|2024-12-07 12:46:30|26548.09|26468.09|26547.94|26467.94|26548.09|26468.09|26547.18|26467.18|10
1733575600000|2024-12-07 12:46:40|26547.9|26467.9|26547.21|26467.21|26547.9|26467.9|26547.18|26467.18|10
1733575610000|2024-12-07 12:46:50|26547.37|26467.37|26545.28|26465.28|26547.37|26467.37|26545.28|26465.28|9
1733575620000|2024-12-07 12:47:00|26545.26|26465.26|26544.68|26464.68|26545.59|26465.59|26544.68|26464.68|10
1733575630000|2024-12-07 12:47:10|26544.82|26464.82|26544.3|26464.3|26544.82|26464.82|26543.57|26463.57|10
1733575640000|2024-12-07 12:47:20|26544.7|26464.7|26544.68|26464.68|26544.94|26464.94|26544.5|26464.5|10
1733575650000|2024-12-07 12:47:30|26544.54|26464.54|26542.79|26462.79|26544.77|26464.77|26542.78|26462.78|10
1733575660000|2024-12-07 12:47:40|26542.8|26462.8|26541.25|26461.25|26542.8|26462.8|26540.67|26460.67|9
1733575670000|2024-12-07 12:47:50|26541.54|26461.54|26541.58|26461.58|26541.69|26461.69|26541.27|26461.27|10
1733575680000|2024-12-07 12:48:00|26541.43|26461.43|26540.17|26460.17|26541.73|26461.73|26540.17|26460.17|10
1733575690000|2024-12-07 12:48:10|26540.32|26460.32|26538.55|26458.55|26540.32|26460.32|26538.43|26458.43|10
1733575700000|2024-12-07 12:48:20|26538.87|26458.87|26538.8|26458.8|26539.57|26459.57|26538.75|26458.75|9
1733575710000|2024-12-07 12:48:30|26538.83|26458.83|26538.66|26458.66|26539.33|26459.33|26538.66|26458.66|10
1733575720000|2024-12-07 12:48:40|26539.21|26459.21|26538.62|26458.62|26539.21|26459.21|26538.44|26458.44|10
1733575730000|2024-12-07 12:48:50|26539.01|26459.01|26539.83|26459.83|26539.83|26459.83|26538.5|26458.5|10
1733575740000|2024-12-07 12:49:00|26539.8|26459.8|26539.27|26459.27|26540.35|26460.35|26539.14|26459.14|10
1733575750000|2024-12-07 12:49:10|26539.36|26459.36|26539.47|26459.47|26540.52|26460.52|26539.36|26459.36|10
1733575760000|2024-12-07 12:49:20|26539.46|26459.46|26537.68|26457.68|26540.05|26460.05|26537.68|26457.68|9
1733575770000|2024-12-07 12:49:30|26537.47|26457.47|26537.01|26457.01|26537.55|26457.55|26536.01|26456.01|9
1733575780000|2024-12-07 12:49:40|26536.99|26456.99|26535.57|26455.57|26537.03|26457.03|26535.57|26455.57|9
1733575790000|2024-12-07 12:49:50|26535.31|26455.31|26537.27|26457.27|26537.61|26457.61|26535.31|26455.31|10
1733575800000|2024-12-07 12:50:00|26537.13|26457.13|26538.09|26458.09|26538.09|26458.09|26537.13|26457.13|9
1733575810000|2024-12-07 12:50:10|26538.2|26458.2|26538.54|26458.54|26538.89|26458.89|26537.88|26457.88|10
1733575820000|2024-12-07 12:50:20|26538.48|26458.48|26538.42|26458.42|26538.62|26458.62|26537.78|26457.78|10
1733575830000|2024-12-07 12:50:30|26538.53|26458.53|26538.2|26458.2|26538.82|26458.82|26538.18|26458.18|9
1733575840000|2024-12-07 12:50:40|26538.19|26458.19|26540.46|26460.46|26540.46|26460.46|26537.91|26457.91|10
1733575850000|2024-12-07 12:50:50|26540.79|26460.79|26542.54|26462.54|26543.8|26463.8|26540.79|26460.79|10
1733575860000|2024-12-07 12:51:00|26541.83|26461.83|26542.04|26462.04|26542.04|26462.04|26541|26461|9
1733575870000|2024-12-07 12:51:10|26542.51|26462.51|26545.07|26465.07|26545.52|26465.52|26542.51|26462.51|10
1733575880000|2024-12-07 12:51:20|26544.94|26464.94|26543.66|26463.66|26544.94|26464.94|26543.66|26463.66|10
1733575890000|2024-12-07 12:51:30|26543.05|26463.05|26543.26|26463.26|26543.26|26463.26|26542.65|26462.65|10
1733575900000|2024-12-07 12:51:40|26543.58|26463.58|26541.68|26461.68|26544.31|26464.31|26541.68|26461.68|10
1733575910000|2024-12-07 12:51:50|26541.59|26461.59|26542.67|26462.67|26542.95|26462.95|26541.59|26461.59|10
1733575920000|2024-12-07 12:52:00|26542.66|26462.66|26540.36|26460.36|26542.66|26462.66|26540.36|26460.36|10
1733575930000|2024-12-07 12:52:10|26540.18|26460.18|26539.51|26459.51|26540.18|26460.18|26539.51|26459.51|10
1733575940000|2024-12-07 12:52:20|26539.43|26459.43|26538.54|26458.54|26539.43|26459.43|26538.16|26458.16|10
1733575950000|2024-12-07 12:52:30|26538.14|26458.14|26539.48|26459.48|26539.48|26459.48|26538.14|26458.14|10
1733575960000|2024-12-07 12:52:40|26539.95|26459.95|26538.8|26458.8|26539.99|26459.99|26538.8|26458.8|9
1733575970000|2024-12-07 12:52:50|26538.76|26458.76|26538.93|26458.93|26539.26|26459.26|26538.46|26458.46|10
1733575980000|2024-12-07 12:53:00|26538.96|26458.96|26535.19|26455.19|26538.96|26458.96|26535.19|26455.19|10
1733575990000|2024-12-07 12:53:10|26535.01|26455.01|26529.36|26449.36|26535.01|26455.01|26529.36|26449.36|10
1733576000000|2024-12-07 12:53:20|26529.23|26449.23|26528.05|26448.05|26529.23|26449.23|26527.54|26447.54|10
1733576010000|2024-12-07 12:53:30|26528.36|26448.36|26528.15|26448.15|26528.92|26448.92|26528.15|26448.15|8
1733576020000|2024-12-07 12:53:40|26528.49|26448.49|26525.39|26445.39|26528.54|26448.54|26525.19|26445.19|10
1733576030000|2024-12-07 12:53:50|26524.98|26444.98|26521.02|26441.02|26524.98|26444.98|26521.02|26441.02|10
1733576040000|2024-12-07 12:54:00|26520.93|26440.93|26520.88|26440.88|26521.19|26441.19|26520.43|26440.43|8
1733576050000|2024-12-07 12:54:10|26521|26441|26521.24|26441.24|26521.24|26441.24|26520.06|26440.06|10
1733576060000|2024-12-07 12:54:20|26521.28|26441.28|26522.42|26442.42|26522.42|26442.42|26520.82|26440.82|9
1733576070000|2024-12-07 12:54:30|26522.46|26442.46|26524.02|26444.02|26524.08|26444.08|26522.39|26442.39|10
1733576080000|2024-12-07 12:54:40|26524.23|26444.23|26523.29|26443.29|26524.23|26444.23|26523.19|26443.19|10
1733576090000|2024-12-07 12:54:50|26523.25|26443.25|26521.9|26441.9|26524.99|26444.99|26521.9|26441.9|10
1733576100000|2024-12-07 12:55:00|26521.29|26441.29|26521.41|26441.41|26522.16|26442.16|26520.84|26440.84|9
1733576110000|2024-12-07 12:55:10|26519.9|26439.9|26519.96|26439.96|26522.9|26442.9|26519.32|26439.32|10
1733576120000|2024-12-07 12:55:20|26519.42|26439.42|26517.64|26437.64|26519.42|26439.42|26517.64|26437.64|10
1733576130000|2024-12-07 12:55:30|26516.96|26436.96|26519.43|26439.43|26519.43|26439.43|26516.51|26436.51|10
1733576140000|2024-12-07 12:55:40|26519.22|26439.22|26520.22|26440.22|26520.22|26440.22|26518.85|26438.85|9
1733576150000|2024-12-07 12:55:50|26520.31|26440.31|26519.85|26439.85|26520.96|26440.96|26519.67|26439.67|9
1733576160000|2024-12-07 12:56:00|26519.41|26439.41|26518.34|26438.34|26520.24|26440.24|26518.34|26438.34|10
1733576170000|2024-12-07 12:56:10|26518.37|26438.37|26516.63|26436.63|26518.78|26438.78|26516.63|26436.63|10
1733576180000|2024-12-07 12:56:20|26516.29|26436.29|26514.73|26434.73|26516.29|26436.29|26514.7|26434.7|10
1733576190000|2024-12-07 12:56:30|26514.61|26434.61|26512.39|26432.39|26514.61|26434.61|26511.86|26431.86|9
1733576200000|2024-12-07 12:56:40|26511.52|26431.52|26513.16|26433.16|26513.92|26433.92|26511.49|26431.49|10
1733576210000|2024-12-07 12:56:50|26512.55|26432.55|26512.21|26432.21|26512.55|26432.55|26511.82|26431.82|9
1733576220000|2024-12-07 12:57:00|26511.73|26431.73|26513.96|26433.96|26513.96|26433.96|26511.11|26431.11|10
1733576230000|2024-12-07 12:57:10|26514.03|26434.03|26510.65|26430.65|26514.03|26434.03|26510.61|26430.61|10
1733576240000|2024-12-07 12:57:20|26510.39|26430.39|26516.12|26436.12|26516.12|26436.12|26510.33|26430.33|10
1733576250000|2024-12-07 12:57:30|26516.02|26436.02|26515.67|26435.67|26516.08|26436.08|26515.46|26435.46|10
1733576260000|2024-12-07 12:57:40|26515.76|26435.76|26516.19|26436.19|26516.21|26436.21|26514.76|26434.76|10
1733576270000|2024-12-07 12:57:50|26516.17|26436.17|26516.29|26436.29|26516.42|26436.42|26515.45|26435.45|10
1733576280000|2024-12-07 12:58:00|26517.12|26437.12|26516.04|26436.04|26517.34|26437.34|26516.04|26436.04|10
1733576290000|2024-12-07 12:58:10|26515.93|26435.93|26516.28|26436.28|26516.34|26436.34|26515.33|26435.33|10
1733576300000|2024-12-07 12:58:20|26516.26|26436.26|26514.53|26434.53|26516.26|26436.26|26514.33|26434.33|10
1733576310000|2024-12-07 12:58:30|26513.99|26433.99|26511.54|26431.54|26514.01|26434.01|26511.54|26431.54|10
1733576320000|2024-12-07 12:58:40|26512.28|26432.28|26513.63|26433.63|26514.4|26434.4|26512.28|26432.28|10
1733576330000|2024-12-07 12:58:50|26513.6|26433.6|26512.71|26432.71|26513.87|26433.87|26511.98|26431.98|10
1733576340000|2024-12-07 12:59:00|26512.59|26432.59|26513.64|26433.64|26513.7|26433.7|26512.55|26432.55|10
1733576350000|2024-12-07 12:59:10|26513.88|26433.88|26518|26438|26518|26438|26513.88|26433.88|10
1733576360000|2024-12-07 12:59:20|26518.06|26438.06|26519.36|26439.36|26519.73|26439.73|26517.9|26437.9|10
1733576370000|2024-12-07 12:59:30|26519.32|26439.32|26520.81|26440.81|26520.81|26440.81|26518.84|26438.84|9
1733576380000|2024-12-07 12:59:40|26520.61|26440.61|26521.77|26441.77|26521.79|26441.79|26520.61|26440.61|10
1733576390000|2024-12-07 12:59:50|26521.69|26441.69|26522.88|26442.88|26523.62|26443.62|26521.5|26441.5|10
1733576400000|2024-12-07 13:00:00|26522.83|26442.83|26523.74|26443.74|26523.96|26443.96|26522.62|26442.62|10
1733576410000|2024-12-07 13:00:10|26524.13|26444.13|26525.59|26445.59|26526.03|26446.03|26524.13|26444.13|10
1733576420000|2024-12-07 13:00:20|26525.91|26445.91|26527.17|26447.17|26527.17|26447.17|26525.91|26445.91|9
1733576430000|2024-12-07 13:00:30|26527.71|26447.71|26528.48|26448.48|26529.51|26449.51|26527.71|26447.71|10
1733576440000|2024-12-07 13:00:40|26528.59|26448.59|26527.24|26447.24|26528.59|26448.59|26525.61|26445.61|10
1733576450000|2024-12-07 13:00:50|26527.9|26447.9|26530.76|26450.76|26530.94|26450.94|26527.9|26447.9|9
1733576460000|2024-12-07 13:01:00|26530.97|26450.97|26532.24|26452.24|26532.5|26452.5|26530.97|26450.97|10
1733576470000|2024-12-07 13:01:10|26531.62|26451.62|26531.44|26451.44|26531.62|26451.62|26530.22|26450.22|10
1733576480000|2024-12-07 13:01:20|26531.77|26451.77|26534.08|26454.08|26534.08|26454.08|26531.77|26451.77|10
1733576490000|2024-12-07 13:01:30|26534.14|26454.14|26538.44|26458.44|26538.44|26458.44|26534.14|26454.14|10
1733576500000|2024-12-07 13:01:40|26539.17|26459.17|26540.79|26460.79|26540.92|26460.92|26539.17|26459.17|9
1733576510000|2024-12-07 13:01:50|26541.21|26461.21|26541.51|26461.51|26541.53|26461.53|26541.02|26461.02|10
1733576520000|2024-12-07 13:02:00|26541.53|26461.53|26542.49|26462.49|26542.55|26462.55|26540.83|26460.83|10
1733576530000|2024-12-07 13:02:10|26542.51|26462.51|26543.95|26463.95|26543.95|26463.95|26542.51|26462.51|9
1733576540000|2024-12-07 13:02:20|26544.76|26464.76|26545.32|26465.32|26545.32|26465.32|26543.79|26463.79|9
1733576550000|2024-12-07 13:02:30|26545.7|26465.7|26546.41|26466.41|26546.41|26466.41|26545.54|26465.54|10
1733576560000|2024-12-07 13:02:40|26546.55|26466.55|26547.86|26467.86|26547.86|26467.86|26546.5|26466.5|10
1733576570000|2024-12-07 13:02:50|26548.28|26468.28|26551.36|26471.36|26551.36|26471.36|26547.96|26467.96|10
1733576580000|2024-12-07 13:03:00|26552.08|26472.08|26550.25|26470.25|26552.51|26472.51|26550.05|26470.05|8
1733576590000|2024-12-07 13:03:10|26550.38|26470.38|26549.9|26469.9|26550.49|26470.49|26549.61|26469.61|9
1733576600000|2024-12-07 13:03:20|26550.07|26470.07|26550.22|26470.22|26551|26471|26550.07|26470.07|10
1733576610000|2024-12-07 13:03:30|26550.04|26470.04|26549.02|26469.02|26550.04|26470.04|26548.76|26468.76|9
1733576620000|2024-12-07 13:03:40|26549.07|26469.07|26551.02|26471.02|26551.02|26471.02|26549.04|26469.04|9
1733576630000|2024-12-07 13:03:50|26551.5|26471.5|26552.15|26472.15|26552.15|26472.15|26551.38|26471.38|10
1733576640000|2024-12-07 13:04:00|26552.79|26472.79|26553.38|26473.38|26553.38|26473.38|26552.69|26472.69|10
1733576650000|2024-12-07 13:04:10|26553.3|26473.3|26552.27|26472.27|26553.3|26473.3|26552.27|26472.27|10
1733576660000|2024-12-07 13:04:20|26552.24|26472.24|26549.13|26469.13|26552.24|26472.24|26549.13|26469.13|9
1733576670000|2024-12-07 13:04:30|26549.09|26469.09|26547.79|26467.79|26549.17|26469.17|26547.7|26467.7|10
1733576680000|2024-12-07 13:04:40|26547.77|26467.77|26546.32|26466.32|26547.92|26467.92|26546.17|26466.17|10
1733576690000|2024-12-07 13:04:50|26546.29|26466.29|26548.18|26468.18|26548.21|26468.21|26546.25|26466.25|10
1733576700000|2024-12-07 13:05:00|26548.21|26468.21|26548.21|26468.21|26548.26|26468.26|26548.06|26468.06|10
1733576710000|2024-12-07 13:05:10|26548.46|26468.46|26551.11|26471.11|26551.33|26471.33|26548.46|26468.46|10
1733576720000|2024-12-07 13:05:20|26551.74|26471.74|26557.11|26477.11|26557.11|26477.11|26551.74|26471.74|10
1733576730000|2024-12-07 13:05:30|26557.37|26477.37|26558.63|26478.63|26558.77|26478.77|26557.26|26477.26|10
1733576740000|2024-12-07 13:05:40|26558.57|26478.57|26560.02|26480.02|26561.77|26481.77|26558.06|26478.06|9
1733576750000|2024-12-07 13:05:50|26559.86|26479.86|26558.63|26478.63|26561.79|26481.79|26558.63|26478.63|10
1733576760000|2024-12-07 13:06:00|26558.11|26478.11|26557.86|26477.86|26558.98|26478.98|26557.83|26477.83|10
1733576770000|2024-12-07 13:06:10|26559.04|26479.04|26557.8|26477.8|26559.04|26479.04|26557.8|26477.8|10
1733576780000|2024-12-07 13:06:20|26558.07|26478.07|26556.05|26476.05|26558.07|26478.07|26554.56|26474.56|9
1733576790000|2024-12-07 13:06:30|26555.91|26475.91|26547.15|26467.15|26555.91|26475.91|26547.15|26467.15|10
1733576800000|2024-12-07 13:06:40|26546.86|26466.86|26544.15|26464.15|26546.86|26466.86|26543.48|26463.48|10
1733576810000|2024-12-07 13:06:50|26544.09|26464.09|26545.3|26465.3|26545.54|26465.54|26541.89|26461.89|9
1733576820000|2024-12-07 13:07:00|26545.18|26465.18|26546.17|26466.17|26546.79|26466.79|26544.84|26464.84|10
1733576830000|2024-12-07 13:07:10|26545.87|26465.87|26549.86|26469.86|26549.86|26469.86|26545.87|26465.87|9
1733576840000|2024-12-07 13:07:20|26550.32|26470.32|26554.86|26474.86|26554.86|26474.86|26550.32|26470.32|10
1733576850000|2024-12-07 13:07:30|26555.13|26475.13|26553.89|26473.89|26556.19|26476.19|26553.89|26473.89|10
1733576860000|2024-12-07 13:07:40|26553.61|26473.61|26551.86|26471.86|26553.61|26473.61|26551.86|26471.86|10
1733576870000|2024-12-07 13:07:50|26551.54|26471.54|26551.28|26471.28|26551.61|26471.61|26550.82|26470.82|10
1733576880000|2024-12-07 13:08:00|26551.21|26471.21|26555.67|26475.67|26555.67|26475.67|26551.15|26471.15|10
1733576890000|2024-12-07 13:08:10|26556.36|26476.36|26558.88|26478.88|26559.42|26479.42|26556.36|26476.36|10
1733576900000|2024-12-07 13:08:20|26559.14|26479.14|26558.09|26478.09|26559.78|26479.78|26558.09|26478.09|10
1733576910000|2024-12-07 13:08:30|26558.29|26478.29|26555.91|26475.91|26558.29|26478.29|26555.91|26475.91|10
1733576920000|2024-12-07 13:08:40|26555.72|26475.72|26554.32|26474.32|26555.72|26475.72|26554.07|26474.07|10
1733576930000|2024-12-07 13:08:50|26553.89|26473.89|26552.72|26472.72|26554.02|26474.02|26552.53|26472.53|10
1733576940000|2024-12-07 13:09:00|26552.87|26472.87|26551.21|26471.21|26552.87|26472.87|26550.92|26470.92|10
1733576950000|2024-12-07 13:09:10|26551.14|26471.14|26547.87|26467.87|26551.14|26471.14|26547.87|26467.87|10
1733576960000|2024-12-07 13:09:20|26548.44|26468.44|26544.18|26464.18|26548.98|26468.98|26544.18|26464.18|10
1733576970000|2024-12-07 13:09:30|26543.79|26463.79|26541.7|26461.7|26543.79|26463.79|26541.7|26461.7|10
1733576980000|2024-12-07 13:09:40|26540.97|26460.97|26543.07|26463.07|26543.16|26463.16|26540.52|26460.52|10
1733576990000|2024-12-07 13:09:50|26542.49|26462.49|26542.5|26462.5|26542.81|26462.81|26542.35|26462.35|10
1733577000000|2024-12-07 13:10:00|26541.77|26461.77|26542.39|26462.39|26543.84|26463.84|26541.31|26461.31|9
1733577010000|2024-12-07 13:10:10|26542.64|26462.64|26539.21|26459.21|26542.64|26462.64|26539.02|26459.02|10
1733577020000|2024-12-07 13:10:20|26539.28|26459.28|26538.81|26458.81|26539.31|26459.31|26538.8|26458.8|9
1733577030000|2024-12-07 13:10:30|26538.72|26458.72|26543.95|26463.95|26543.95|26463.95|26538.72|26458.72|10
1733577040000|2024-12-07 13:10:40|26543.87|26463.87|26544.05|26464.05|26545.05|26465.05|26543.87|26463.87|10
1733577050000|2024-12-07 13:10:50|26544.03|26464.03|26543.9|26463.9|26544.83|26464.83|26543.9|26463.9|10
1733577060000|2024-12-07 13:11:00|26543.63|26463.63|26540.53|26460.53|26543.63|26463.63|26540.02|26460.02|9
1733577070000|2024-12-07 13:11:10|26540.1|26460.1|26542.79|26462.79|26542.79|26462.79|26539.27|26459.27|10
1733577080000|2024-12-07 13:11:20|26541.81|26461.81|26542.89|26462.89|26543.25|26463.25|26541.81|26461.81|10
1733577090000|2024-12-07 13:11:30|26543.08|26463.08|26541.93|26461.93|26544.15|26464.15|26541.93|26461.93|10
1733577100000|2024-12-07 13:11:40|26541.48|26461.48|26542.7|26462.7|26542.82|26462.82|26541.08|26461.08|9
1733577110000|2024-12-07 13:11:50|26542.25|26462.25|26536.18|26456.18|26542.25|26462.25|26536.18|26456.18|10
1733577120000|2024-12-07 13:12:00|26535.7|26455.7|26531.71|26451.71|26535.7|26455.7|26531.64|26451.64|10
1733577130000|2024-12-07 13:12:10|26531.93|26451.93|26532.58|26452.58|26532.58|26452.58|26530.08|26450.08|10
1733577140000|2024-12-07 13:12:20|26533.18|26453.18|26531.19|26451.19|26533.24|26453.24|26531.19|26451.19|10
1733577150000|2024-12-07 13:12:30|26531.05|26451.05|26531.41|26451.41|26532.59|26452.59|26530.92|26450.92|10
1733577160000|2024-12-07 13:12:40|26531.32|26451.32|26531.71|26451.71|26531.92|26451.92|26531.26|26451.26|9
1733577170000|2024-12-07 13:12:50|26531.76|26451.76|26531.73|26451.73|26532.1|26452.1|26531.57|26451.57|9
1733577180000|2024-12-07 13:13:00|26531.7|26451.7|26531.1|26451.1|26531.7|26451.7|26529.83|26449.83|10
1733577190000|2024-12-07 13:13:10|26531.12|26451.12|26532.04|26452.04|26532.04|26452.04|26531.12|26451.12|10
1733577200000|2024-12-07 13:13:20|26531.56|26451.56|26532.63|26452.63|26532.63|26452.63|26531.4|26451.4|10
1733577210000|2024-12-07 13:13:30|26532.59|26452.59|26532.32|26452.32|26532.59|26452.59|26531.86|26451.86|10
1733577220000|2024-12-07 13:13:40|26531.59|26451.59|26532.09|26452.09|26532.25|26452.25|26531.16|26451.16|10
1733577230000|2024-12-07 13:13:50|26532.14|26452.14|26532.61|26452.61|26532.76|26452.76|26532.14|26452.14|9
1733577240000|2024-12-07 13:14:00|26533.33|26453.33|26532.67|26452.67|26533.52|26453.52|26531.71|26451.71|10
1733577250000|2024-12-07 13:14:10|26533.03|26453.03|26532.76|26452.76|26533.08|26453.08|26531.83|26451.83|10
1733577260000|2024-12-07 13:14:20|26532.77|26452.77|26533.61|26453.61|26534.01|26454.01|26532.77|26452.77|10
1733577270000|2024-12-07 13:14:30|26533.79|26453.79|26532.8|26452.8|26534.23|26454.23|26532.8|26452.8|10
1733577280000|2024-12-07 13:14:40|26532.91|26452.91|26534.99|26454.99|26534.99|26454.99|26532.91|26452.91|8
1733577290000|2024-12-07 13:14:50|26534.76|26454.76|26534.47|26454.47|26534.76|26454.76|26534.08|26454.08|10
1733577300000|2024-12-07 13:15:00|26534.48|26454.48|26536.02|26456.02|26536.19|26456.19|26534.44|26454.44|10
1733577310000|2024-12-07 13:15:10|26536.18|26456.18|26537.82|26457.82|26537.82|26457.82|26536.18|26456.18|10
1733577320000|2024-12-07 13:15:20|26539.56|26459.56|26543.98|26463.98|26543.98|26463.98|26539.56|26459.56|10
1733577330000|2024-12-07 13:15:30|26544.05|26464.05|26544.94|26464.94|26545.12|26465.12|26544.05|26464.05|10
1733577340000|2024-12-07 13:15:40|26545.22|26465.22|26545.59|26465.59|26545.84|26465.84|26544.81|26464.81|10
1733577350000|2024-12-07 13:15:50|26544.94|26464.94|26542.25|26462.25|26544.94|26464.94|26542.1|26462.1|10
1733577360000|2024-12-07 13:16:00|26541.81|26461.81|26538.42|26458.42|26541.81|26461.81|26537.89|26457.89|10
1733577370000|2024-12-07 13:16:10|26538.34|26458.34|26529.55|26449.55|26538.55|26458.55|26529.55|26449.55|10
1733577380000|2024-12-07 13:16:20|26528.09|26448.09|26525.43|26445.43|26528.09|26448.09|26525.17|26445.17|10
1733577390000|2024-12-07 13:16:30|26525.76|26445.76|26527.69|26447.69|26528.24|26448.24|26525.76|26445.76|10
1733577400000|2024-12-07 13:16:40|26527.96|26447.96|26527.37|26447.37|26527.96|26447.96|26526.79|26446.79|10
1733577410000|2024-12-07 13:16:50|26526.89|26446.89|26529.24|26449.24|26529.24|26449.24|26526.89|26446.89|10
1733577420000|2024-12-07 13:17:00|26529.96|26449.96|26532.9|26452.9|26533.85|26453.85|26529.72|26449.72|10
1733577430000|2024-12-07 13:17:10|26533.17|26453.17|26533.7|26453.7|26535.13|26455.13|26533.17|26453.17|10
1733577440000|2024-12-07 13:17:20|26533.58|26453.58|26534.79|26454.79|26534.79|26454.79|26533.15|26453.15|10
1733577450000|2024-12-07 13:17:30|26534.78|26454.78|26536.99|26456.99|26536.99|26456.99|26534.78|26454.78|10
1733577460000|2024-12-07 13:17:40|26538.19|26458.19|26538.64|26458.64|26539.02|26459.02|26537.72|26457.72|10
1733577470000|2024-12-07 13:17:50|26538.72|26458.72|26542.91|26462.91|26542.91|26462.91|26538.72|26458.72|10
1733577480000|2024-12-07 13:18:00|26542.18|26462.18|26543.55|26463.55|26544.06|26464.06|26542.18|26462.18|10
1733577490000|2024-12-07 13:18:10|26542.62|26462.62|26540.77|26460.77|26542.62|26462.62|26540.67|26460.67|10
1733577500000|2024-12-07 13:18:20|26540.79|26460.79|26538.63|26458.63|26540.85|26460.85|26538.63|26458.63|10
1733577510000|2024-12-07 13:18:30|26539.36|26459.36|26540.14|26460.14|26540.89|26460.89|26539.36|26459.36|10
1733577520000|2024-12-07 13:18:40|26540.09|26460.09|26540.54|26460.54|26541.1|26461.1|26540.09|26460.09|10
1733577530000|2024-12-07 13:18:50|26540.75|26460.75|26539.67|26459.67|26540.75|26460.75|26539.66|26459.66|9
1733577540000|2024-12-07 13:19:00|26539.85|26459.85|26540.36|26460.36|26540.43|26460.43|26539.85|26459.85|10
1733577550000|2024-12-07 13:19:10|26540.34|26460.34|26544.35|26464.35|26544.35|26464.35|26540.34|26460.34|9
1733577560000|2024-12-07 13:19:20|26544.69|26464.69|26546.13|26466.13|26546.2|26466.2|26544.67|26464.67|10
1733577570000|2024-12-07 13:19:30|26546.27|26466.27|26546.7|26466.7|26546.92|26466.92|26546.27|26466.27|9
1733577580000|2024-12-07 13:19:40|26546.66|26466.66|26542.58|26462.58|26546.66|26466.66|26542.58|26462.58|10
1733577590000|2024-12-07 13:19:50|26542.27|26462.27|26541.49|26461.49|26542.56|26462.56|26541.49|26461.49|10
1733577600000|2024-12-07 13:20:00|26541.34|26461.34|26543.61|26463.61|26543.94|26463.94|26541.15|26461.15|10
1733577610000|2024-12-07 13:20:10|26542.71|26462.71|26542.66|26462.66|26542.85|26462.85|26541.98|26461.98|10
1733577620000|2024-12-07 13:20:20|26543.38|26463.38|26545.12|26465.12|26545.12|26465.12|26543.38|26463.38|9
1733577630000|2024-12-07 13:20:30|26545.55|26465.55|26546.4|26466.4|26547.05|26467.05|26545.55|26465.55|10
1733577640000|2024-12-07 13:20:40|26545.66|26465.66|26545.51|26465.51|26545.92|26465.92|26544.88|26464.88|10
1733577650000|2024-12-07 13:20:50|26545.61|26465.61|26545.66|26465.66|26546.05|26466.05|26545.21|26465.21|10
1733577660000|2024-12-07 13:21:00|26545.72|26465.72|26545.02|26465.02|26545.72|26465.72|26545.01|26465.01|10
1733577670000|2024-12-07 13:21:10|26545.08|26465.08|26550.9|26470.9|26551.19|26471.19|26545.08|26465.08|10
1733577680000|2024-12-07 13:21:20|26550.85|26470.85|26550.96|26470.96|26551.04|26471.04|26550.57|26470.57|10
1733577690000|2024-12-07 13:21:30|26551.07|26471.07|26550.93|26470.93|26551.22|26471.22|26550.4|26470.4|10
1733577700000|2024-12-07 13:21:40|26550.85|26470.85|26548.38|26468.38|26550.85|26470.85|26548.33|26468.33|10
1733577710000|2024-12-07 13:21:50|26547.15|26467.15|26546.67|26466.67|26547.16|26467.16|26545.7|26465.7|10
1733577720000|2024-12-07 13:22:00|26547.07|26467.07|26546.47|26466.47|26547.41|26467.41|26546.09|26466.09|10
1733577730000|2024-12-07 13:22:10|26546.48|26466.48|26545.95|26465.95|26546.92|26466.92|26545.37|26465.37|10
1733577740000|2024-12-07 13:22:20|26546.24|26466.24|26547.66|26467.66|26547.66|26467.66|26545.82|26465.82|10
1733577750000|2024-12-07 13:22:30|26548.67|26468.67|26547.85|26467.85|26548.78|26468.78|26547.7|26467.7|10
1733577760000|2024-12-07 13:22:40|26548.24|26468.24|26548.34|26468.34|26548.47|26468.47|26547.96|26467.96|10
1733577770000|2024-12-07 13:22:50|26548.64|26468.64|26549.63|26469.63|26551.16|26471.16|26548.64|26468.64|10
1733577780000|2024-12-07 13:23:00|26550.07|26470.07|26548.09|26468.09|26550.86|26470.86|26548.09|26468.09|10
1733577790000|2024-12-07 13:23:10|26548.11|26468.11|26543.62|26463.62|26548.11|26468.11|26543.47|26463.47|10
1733577800000|2024-12-07 13:23:20|26543.3|26463.3|26541.93|26461.93|26543.3|26463.3|26541.77|26461.77|10
1733577810000|2024-12-07 13:23:30|26541.88|26461.88|26542.17|26462.17|26542.45|26462.45|26541.87|26461.87|10
1733577820000|2024-12-07 13:23:40|26541.48|26461.48|26540.64|26460.64|26542.3|26462.3|26540.64|26460.64|9
1733577830000|2024-12-07 13:23:50|26540.87|26460.87|26539.91|26459.91|26540.87|26460.87|26539.91|26459.91|10
1733577840000|2024-12-07 13:24:00|26540.13|26460.13|26537.56|26457.56|26540.13|26460.13|26537.56|26457.56|9
1733577850000|2024-12-07 13:24:10|26537.53|26457.53|26538.88|26458.88|26538.88|26458.88|26536.79|26456.79|10
1733577860000|2024-12-07 13:24:20|26538.52|26458.52|26540.12|26460.12|26540.12|26460.12|26538.52|26458.52|10
1733577870000|2024-12-07 13:24:30|26540.23|26460.23|26538.08|26458.08|26540.26|26460.26|26537.92|26457.92|10
1733577880000|2024-12-07 13:24:40|26537.86|26457.86|26536.2|26456.2|26537.86|26457.86|26535.87|26455.87|10
1733577890000|2024-12-07 13:24:50|26536.42|26456.42|26538.47|26458.47|26538.47|26458.47|26536.42|26456.42|10
1733577900000|2024-12-07 13:25:00|26537.99|26457.99|26535.19|26455.19|26537.99|26457.99|26535.19|26455.19|10
1733577910000|2024-12-07 13:25:10|26535.11|26455.11|26534.1|26454.1|26535.11|26455.11|26534.1|26454.1|9
1733577920000|2024-12-07 13:25:20|26533.7|26453.7|26530.9|26450.9|26533.7|26453.7|26530.81|26450.81|9
1733577930000|2024-12-07 13:25:30|26531|26451|26526.82|26446.82|26531.14|26451.14|26526.57|26446.57|10
1733577940000|2024-12-07 13:25:40|26526.49|26446.49|26526.25|26446.25|26526.49|26446.49|26525.96|26445.96|9
1733577950000|2024-12-07 13:25:50|26526.18|26446.18|26524.85|26444.85|26526.18|26446.18|26524.76|26444.76|10
1733577960000|2024-12-07 13:26:00|26524.83|26444.83|26524.84|26444.84|26525.63|26445.63|26524.78|26444.78|10
1733577970000|2024-12-07 13:26:10|26525.02|26445.02|26524.82|26444.82|26525.13|26445.13|26524.71|26444.71|10
1733577980000|2024-12-07 13:26:20|26524.85|26444.85|26525.85|26445.85|26525.85|26445.85|26524.85|26444.85|10
1733577990000|2024-12-07 13:26:30|26525.95|26445.95|26527.46|26447.46|26527.47|26447.47|26525.95|26445.95|9
1733578000000|2024-12-07 13:26:40|26527.45|26447.45|26528.56|26448.56|26528.56|26448.56|26527.45|26447.45|10
1733578010000|2024-12-07 13:26:50|26527.24|26447.24|26530.86|26450.86|26531|26451|26527.24|26447.24|10
1733578020000|2024-12-07 13:27:00|26530.92|26450.92|26535.28|26455.28|26535.49|26455.49|26530.92|26450.92|10
1733578030000|2024-12-07 13:27:10|26535.48|26455.48|26538.7|26458.7|26538.7|26458.7|26535.48|26455.48|10
1733578040000|2024-12-07 13:27:20|26537.79|26457.79|26537.98|26457.98|26538.09|26458.09|26537.35|26457.35|9
1733578050000|2024-12-07 13:27:30|26538.09|26458.09|26538.42|26458.42|26539.63|26459.63|26538.02|26458.02|10
1733578060000|2024-12-07 13:27:40|26538.67|26458.67|26537.87|26457.87|26538.93|26458.93|26537.81|26457.81|9
1733578070000|2024-12-07 13:27:50|26537.95|26457.95|26541.09|26461.09|26541.09|26461.09|26537.95|26457.95|10
1733578080000|2024-12-07 13:28:00|26541.1|26461.1|26539.99|26459.99|26541.4|26461.4|26539.99|26459.99|9
1733578090000|2024-12-07 13:28:10|26539.91|26459.91|26536.97|26456.97|26539.91|26459.91|26536.97|26456.97|10
1733578100000|2024-12-07 13:28:20|26536.61|26456.61|26536.57|26456.57|26536.61|26456.61|26535.84|26455.84|10
1733578110000|2024-12-07 13:28:30|26536.6|26456.6|26536.13|26456.13|26536.94|26456.94|26536.08|26456.08|10
1733578120000|2024-12-07 13:28:40|26536.05|26456.05|26539.77|26459.77|26539.77|26459.77|26533.73|26453.73|10
1733578130000|2024-12-07 13:28:50|26539.76|26459.76|26539.28|26459.28|26539.81|26459.81|26538.49|26458.49|10
1733578140000|2024-12-07 13:29:00|26538.73|26458.73|26535.5|26455.5|26538.73|26458.73|26535.5|26455.5|10
1733578150000|2024-12-07 13:29:10|26535.56|26455.56|26539.28|26459.28|26539.75|26459.75|26535.56|26455.56|10
1733578160000|2024-12-07 13:29:20|26539.57|26459.57|26542.71|26462.71|26542.71|26462.71|26539.57|26459.57|10
1733578170000|2024-12-07 13:29:30|26543.06|26463.06|26544.88|26464.88|26545.33|26465.33|26543.06|26463.06|10
1733578180000|2024-12-07 13:29:40|26544.43|26464.43|26544.69|26464.69|26545.5|26465.5|26544.43|26464.43|10
1733578190000|2024-12-07 13:29:50|26545.1|26465.1|26542.87|26462.87|26545.1|26465.1|26542.87|26462.87|10
1733578200000|2024-12-07 13:30:00|26543.03|26463.03|26544.21|26464.21|26544.21|26464.21|26542.68|26462.68|9
1733578210000|2024-12-07 13:30:10|26544.91|26464.91|26547.81|26467.81|26547.84|26467.84|26544.79|26464.79|10
1733578220000|2024-12-07 13:30:20|26548.68|26468.68|26553.99|26473.99|26553.99|26473.99|26548.68|26468.68|10
1733578230000|2024-12-07 13:30:30|26554.77|26474.77|26554.51|26474.51|26555.68|26475.68|26554.51|26474.51|10
1733578240000|2024-12-07 13:30:40|26553.62|26473.62|26551.97|26471.97|26553.85|26473.85|26551.97|26471.97|10
1733578250000|2024-12-07 13:30:50|26551|26471|26546.27|26466.27|26551|26471|26546.27|26466.27|10
1733578260000|2024-12-07 13:31:00|26545.82|26465.82|26546.91|26466.91|26546.91|26466.91|26545.35|26465.35|10
1733578270000|2024-12-07 13:31:10|26547.1|26467.1|26547.19|26467.19|26547.19|26467.19|26544.47|26464.47|10
1733578280000|2024-12-07 13:31:20|26547.36|26467.36|26547.05|26467.05|26547.56|26467.56|26547|26467|10
1733578290000|2024-12-07 13:31:30|26546.6|26466.6|26541.9|26461.9|26546.6|26466.6|26541.64|26461.64|10
1733578300000|2024-12-07 13:31:40|26541.48|26461.48|26539.97|26459.97|26541.48|26461.48|26539.47|26459.47|10
1733578310000|2024-12-07 13:31:50|26540.15|26460.15|26538.67|26458.67|26540.15|26460.15|26538.67|26458.67|10
1733578320000|2024-12-07 13:32:00|26539|26459|26537.46|26457.46|26539|26459|26537.46|26457.46|10
1733578330000|2024-12-07 13:32:10|26537.86|26457.86|26537.62|26457.62|26537.86|26457.86|26536.71|26456.71|10
1733578340000|2024-12-07 13:32:20|26537.3|26457.3|26537.85|26457.85|26538.36|26458.36|26537.26|26457.26|9
1733578350000|2024-12-07 13:32:30|26537.91|26457.91|26536.47|26456.47|26537.91|26457.91|26536|26456|10
1733578360000|2024-12-07 13:32:40|26536.76|26456.76|26530.83|26450.83|26536.76|26456.76|26530.83|26450.83|10
1733578370000|2024-12-07 13:32:50|26529.92|26449.92|26530.54|26450.54|26530.65|26450.65|26529.27|26449.27|10
1733578380000|2024-12-07 13:33:00|26531.21|26451.21|26530.1|26450.1|26531.41|26451.41|26530.1|26450.1|10
1733578390000|2024-12-07 13:33:10|26530.29|26450.29|26530.03|26450.03|26531.07|26451.07|26530.03|26450.03|10
1733578400000|2024-12-07 13:33:20|26529.78|26449.78|26530.73|26450.73|26530.73|26450.73|26529.66|26449.66|10
1733578410000|2024-12-07 13:33:30|26530.54|26450.54|26527.22|26447.22|26530.54|26450.54|26527.22|26447.22|10
1733578420000|2024-12-07 13:33:40|26525.84|26445.84|26519.33|26439.33|26525.84|26445.84|26519.25|26439.25|9
1733578430000|2024-12-07 13:33:50|26519.3|26439.3|26519.96|26439.96|26519.96|26439.96|26519.07|26439.07|10
1733578440000|2024-12-07 13:34:00|26519.08|26439.08|26520.04|26440.04|26520.27|26440.27|26519.04|26439.04|10
1733578450000|2024-12-07 13:34:10|26520.18|26440.18|26522.72|26442.72|26522.72|26442.72|26520.18|26440.18|10
1733578460000|2024-12-07 13:34:20|26522.89|26442.89|26523.35|26443.35|26523.37|26443.37|26522.76|26442.76|10
1733578470000|2024-12-07 13:34:30|26522.92|26442.92|26522.65|26442.65|26523.09|26443.09|26522.1|26442.1|10
1733578480000|2024-12-07 13:34:40|26523.43|26443.43|26523.41|26443.41|26524.02|26444.02|26523.41|26443.41|9
1733578490000|2024-12-07 13:34:50|26522.94|26442.94|26521.01|26441.01|26523.1|26443.1|26521.01|26441.01|10
1733578500000|2024-12-07 13:35:00|26520.94|26440.94|26519.96|26439.96|26521.19|26441.19|26519.96|26439.96|10
1733578510000|2024-12-07 13:35:10|26519.9|26439.9|26509.49|26429.49|26519.9|26439.9|26509.49|26429.49|10
1733578520000|2024-12-07 13:35:20|26509.4|26429.4|26507.6|26427.6|26509.44|26429.44|26507.6|26427.6|9
1733578530000|2024-12-07 13:35:30|26507.97|26427.97|26509.25|26429.25|26509.43|26429.43|26507.3|26427.3|10
1733578540000|2024-12-07 13:35:40|26510.04|26430.04|26514.12|26434.12|26514.12|26434.12|26510.04|26430.04|10
1733578550000|2024-12-07 13:35:50|26514.06|26434.06|26514.27|26434.27|26514.57|26434.57|26513.46|26433.46|10
1733578560000|2024-12-07 13:36:00|26514.42|26434.42|26515.8|26435.8|26515.8|26435.8|26514.09|26434.09|10
1733578570000|2024-12-07 13:36:10|26517.07|26437.07|26516.84|26436.84|26517.83|26437.83|26516.8|26436.8|10
1733578580000|2024-12-07 13:36:20|26516.89|26436.89|26516.73|26436.73|26517.83|26437.83|26516.73|26436.73|10
1733578590000|2024-12-07 13:36:30|26516.52|26436.52|26516.28|26436.28|26516.52|26436.52|26516.16|26436.16|10
1733578600000|2024-12-07 13:36:40|26516.14|26436.14|26514.32|26434.32|26516.21|26436.21|26514.32|26434.32|10
1733578610000|2024-12-07 13:36:50|26514.33|26434.33|26514.11|26434.11|26514.33|26434.33|26513.75|26433.75|10
1733578620000|2024-12-07 13:37:00|26514.02|26434.02|26514.44|26434.44|26514.83|26434.83|26514.02|26434.02|10
1733578630000|2024-12-07 13:37:10|26514.34|26434.34|26515.32|26435.32|26515.32|26435.32|26514.3|26434.3|10
1733578640000|2024-12-07 13:37:20|26515.27|26435.27|26515.71|26435.71|26515.75|26435.75|26515.25|26435.25|10
1733578650000|2024-12-07 13:37:30|26515.57|26435.57|26515.24|26435.24|26516.02|26436.02|26515.24|26435.24|9
1733578660000|2024-12-07 13:37:40|26515.17|26435.17|26514.62|26434.62|26515.17|26435.17|26514.57|26434.57|9
1733578670000|2024-12-07 13:37:50|26514.73|26434.73|26515.54|26435.54|26515.54|26435.54|26514.59|26434.59|10
1733578680000|2024-12-07 13:38:00|26515.39|26435.39|26513.34|26433.34|26516.5|26436.5|26513.34|26433.34|10
1733578690000|2024-12-07 13:38:10|26513.38|26433.38|26513.34|26433.34|26513.38|26433.38|26512.87|26432.87|10
1733578700000|2024-12-07 13:38:20|26513.32|26433.32|26509.81|26429.81|26513.32|26433.32|26509.81|26429.81|10
1733578710000|2024-12-07 13:38:30|26509.39|26429.39|26503.19|26423.19|26509.39|26429.39|26503.19|26423.19|10
1733578720000|2024-12-07 13:38:40|26502.75|26422.75|26504.08|26424.08|26504.08|26424.08|26502.14|26422.14|10
1733578730000|2024-12-07 13:38:50|26504.35|26424.35|26505.13|26425.13|26505.13|26425.13|26502.92|26422.92|10
1733578740000|2024-12-07 13:39:00|26506.07|26426.07|26505.53|26425.53|26507.13|26427.13|26504.75|26424.75|10
1733578750000|2024-12-07 13:39:10|26504.55|26424.55|26502.17|26422.17|26504.55|26424.55|26502.17|26422.17|10
1733578760000|2024-12-07 13:39:20|26501.85|26421.85|26502.37|26422.37|26502.4|26422.4|26501.01|26421.01|10
1733578770000|2024-12-07 13:39:30|26502.7|26422.7|26506.02|26426.02|26506.02|26426.02|26502.7|26422.7|10
1733578780000|2024-12-07 13:39:40|26505.82|26425.82|26505.95|26425.95|26506.27|26426.27|26505.82|26425.82|10
1733578790000|2024-12-07 13:39:50|26505.97|26425.97|26506.43|26426.43|26507.04|26427.04|26505.78|26425.78|10
1733578800000|2024-12-07 13:40:00|26506.08|26426.08|26506.09|26426.09|26507.19|26427.19|26505.74|26425.74|10
1733578810000|2024-12-07 13:40:10|26506.63|26426.63|26505.93|26425.93|26508.05|26428.05|26505.93|26425.93|10
1733578820000|2024-12-07 13:40:20|26506.73|26426.73|26507.03|26427.03|26507.03|26427.03|26506.4|26426.4|10
1733578830000|2024-12-07 13:40:30|26507.23|26427.23|26508.26|26428.26|26508.26|26428.26|26506.86|26426.86|10
1733578840000|2024-12-07 13:40:40|26508.09|26428.09|26507.07|26427.07|26508.09|26428.09|26506.39|26426.39|10
1733578850000|2024-12-07 13:40:50|26506.49|26426.49|26506.76|26426.76|26507.8|26427.8|26506.22|26426.22|10
1733578860000|2024-12-07 13:41:00|26506.39|26426.39|26508.18|26428.18|26508.32|26428.32|26506.15|26426.15|10
1733578870000|2024-12-07 13:41:10|26508.25|26428.25|26509.35|26429.35|26509.47|26429.47|26508.23|26428.23|10
1733578880000|2024-12-07 13:41:20|26508.84|26428.84|26511.89|26431.89|26511.89|26431.89|26508.84|26428.84|10
1733578890000|2024-12-07 13:41:30|26511.6|26431.6|26510.03|26430.03|26511.77|26431.77|26510.03|26430.03|10
1733578900000|2024-12-07 13:41:40|26509.96|26429.96|26509.82|26429.82|26509.96|26429.96|26508.76|26428.76|9
1733578910000|2024-12-07 13:41:50|26509.78|26429.78|26509.98|26429.98|26510.02|26430.02|26509.22|26429.22|10
1733578920000|2024-12-07 13:42:00|26509.87|26429.87|26510.67|26430.67|26511|26431|26509.81|26429.81|10
1733578930000|2024-12-07 13:42:10|26510.44|26430.44|26508.44|26428.44|26510.47|26430.47|26508.28|26428.28|10
1733578940000|2024-12-07 13:42:20|26508.4|26428.4|26507.78|26427.78|26508.94|26428.94|26507.78|26427.78|10
1733578950000|2024-12-07 13:42:30|26507.6|26427.6|26505.9|26425.9|26507.67|26427.67|26505.77|26425.77|10
1733578960000|2024-12-07 13:42:40|26505.91|26425.91|26506.17|26426.17|26506.61|26426.61|26505.59|26425.59|10
1733578970000|2024-12-07 13:42:50|26505.97|26425.97|26502.08|26422.08|26505.97|26425.97|26502.08|26422.08|10
1733578980000|2024-12-07 13:43:00|26501.94|26421.94|26503.65|26423.65|26503.65|26423.65|26501.92|26421.92|10
1733578990000|2024-12-07 13:43:10|26503.73|26423.73|26507.01|26427.01|26507.7|26427.7|26503.73|26423.73|10
1733579000000|2024-12-07 13:43:20|26508.01|26428.01|26512.61|26432.61|26512.61|26432.61|26508.01|26428.01|10
1733579010000|2024-12-07 13:43:30|26512.75|26432.75|26512.19|26432.19|26512.75|26432.75|26511.19|26431.19|10
1733579020000|2024-12-07 13:43:40|26512.65|26432.65|26511.65|26431.65|26512.74|26432.74|26511.65|26431.65|10
1733579030000|2024-12-07 13:43:50|26511.69|26431.69|26513.19|26433.19|26513.25|26433.25|26511.69|26431.69|10
1733579040000|2024-12-07 13:44:00|26513.24|26433.24|26513.29|26433.29|26513.75|26433.75|26513.06|26433.06|10
1733579050000|2024-12-07 13:44:10|26513.19|26433.19|26510.93|26430.93|26513.19|26433.19|26510.78|26430.78|10
1733579060000|2024-12-07 13:44:20|26510.96|26430.96|26512.33|26432.33|26512.43|26432.43|26510.96|26430.96|10
1733579070000|2024-12-07 13:44:30|26512.35|26432.35|26511.85|26431.85|26512.51|26432.51|26511.78|26431.78|10
1733579080000|2024-12-07 13:44:40|26512.11|26432.11|26513.26|26433.26|26513.53|26433.53|26512.11|26432.11|10
1733579090000|2024-12-07 13:44:50|26513.15|26433.15|26511.58|26431.58|26513.15|26433.15|26511.24|26431.24|10
1733579100000|2024-12-07 13:45:00|26511.55|26431.55|26511.46|26431.46|26511.74|26431.74|26511.42|26431.42|9
1733579110000|2024-12-07 13:45:10|26512.06|26432.06|26513.01|26433.01|26513.13|26433.13|26512.06|26432.06|9
1733579120000|2024-12-07 13:45:20|26513.42|26433.42|26511.68|26431.68|26513.42|26433.42|26511.22|26431.22|10
1733579130000|2024-12-07 13:45:30|26511.84|26431.84|26504.66|26424.66|26511.89|26431.89|26504.66|26424.66|10
1733579140000|2024-12-07 13:45:40|26504.38|26424.38|26501.65|26421.65|26504.38|26424.38|26501.49|26421.49|10
1733579150000|2024-12-07 13:45:50|26501.68|26421.68|26500.18|26420.18|26501.68|26421.68|26498.69|26418.69|10
1733579160000|2024-12-07 13:46:00|26500.84|26420.84|26503.72|26423.72|26503.72|26423.72|26500.84|26420.84|10
1733579170000|2024-12-07 13:46:10|26504.99|26424.99|26506.23|26426.23|26506.48|26426.48|26504.99|26424.99|10
1733579180000|2024-12-07 13:46:20|26506.35|26426.35|26505.65|26425.65|26506.35|26426.35|26504.87|26424.87|9
1733579190000|2024-12-07 13:46:30|26505.7|26425.7|26506.97|26426.97|26506.97|26426.97|26505.21|26425.21|10
1733579200000|2024-12-07 13:46:40|26507.1|26427.1|26510.08|26430.08|26510.08|26430.08|26507.1|26427.1|10
1733579210000|2024-12-07 13:46:50|26511.13|26431.13|26512.73|26432.73|26512.73|26432.73|26510.96|26430.96|8
1733579220000|2024-12-07 13:47:00|26513.09|26433.09|26514.4|26434.4|26514.4|26434.4|26512.93|26432.93|10
1733579230000|2024-12-07 13:47:10|26515.81|26435.81|26517.46|26437.46|26517.46|26437.46|26515.57|26435.57|10
1733579240000|2024-12-07 13:47:20|26517.66|26437.66|26517.56|26437.56|26518.78|26438.78|26517.56|26437.56|10
1733579250000|2024-12-07 13:47:30|26517.3|26437.3|26519.88|26439.88|26519.88|26439.88|26517.1|26437.1|10
1733579260000|2024-12-07 13:47:40|26520.05|26440.05|26523.72|26443.72|26523.72|26443.72|26520.05|26440.05|10
1733579270000|2024-12-07 13:47:50|26523.46|26443.46|26523.15|26443.15|26523.46|26443.46|26522.81|26442.81|9
1733579280000|2024-12-07 13:48:00|26524.17|26444.17|26522.13|26442.13|26524.17|26444.17|26522|26442|10
1733579290000|2024-12-07 13:48:10|26521.76|26441.76|26521.08|26441.08|26522.06|26442.06|26520.35|26440.35|10
1733579300000|2024-12-07 13:48:20|26521.04|26441.04|26522.07|26442.07|26522.07|26442.07|26520.07|26440.07|10
1733579310000|2024-12-07 13:48:30|26521.67|26441.67|26523.86|26443.86|26523.89|26443.89|26521.67|26441.67|10
1733579320000|2024-12-07 13:48:40|26523.87|26443.87|26522.14|26442.14|26524.7|26444.7|26522.14|26442.14|10
1733579330000|2024-12-07 13:48:50|26522.05|26442.05|26519.55|26439.55|26522.06|26442.06|26519.39|26439.39|10
1733579340000|2024-12-07 13:49:00|26519.98|26439.98|26521.01|26441.01|26521.88|26441.88|26519.87|26439.87|9
1733579350000|2024-12-07 13:49:10|26521.18|26441.18|26521.6|26441.6|26522.28|26442.28|26521.14|26441.14|8
1733579360000|2024-12-07 13:49:20|26521.9|26441.9|26519.25|26439.25|26521.97|26441.97|26519.25|26439.25|10
1733579370000|2024-12-07 13:49:30|26519.14|26439.14|26515.54|26435.54|26519.14|26439.14|26515.54|26435.54|10
1733579380000|2024-12-07 13:49:40|26515.75|26435.75|26516.2|26436.2|26516.2|26436.2|26514.85|26434.85|10
1733579390000|2024-12-07 13:49:50|26516.32|26436.32|26516.71|26436.71|26516.71|26436.71|26515.01|26435.01|10
1733579400000|2024-12-07 13:50:00|26516.58|26436.58|26516.05|26436.05|26516.81|26436.81|26515.53|26435.53|10
1733579410000|2024-12-07 13:50:10|26516.07|26436.07|26517.83|26437.83|26518.15|26438.15|26516.06|26436.06|10
1733579420000|2024-12-07 13:50:20|26517.66|26437.66|26518.3|26438.3|26519.12|26439.12|26517.66|26437.66|10
1733579430000|2024-12-07 13:50:30|26518.21|26438.21|26518.94|26438.94|26518.94|26438.94|26518.21|26438.21|10
1733579440000|2024-12-07 13:50:40|26518.98|26438.98|26515.59|26435.59|26518.98|26438.98|26515.53|26435.53|10
1733579450000|2024-12-07 13:50:50|26515.97|26435.97|26514.21|26434.21|26515.97|26435.97|26514.2|26434.2|9
1733579460000|2024-12-07 13:51:00|26514.06|26434.06|26513.53|26433.53|26514.38|26434.38|26513.32|26433.32|10
1733579470000|2024-12-07 13:51:10|26513.48|26433.48|26513.06|26433.06|26514.1|26434.1|26512.9|26432.9|9
1733579480000|2024-12-07 13:51:20|26513.08|26433.08|26513.32|26433.32|26513.38|26433.38|26512.89|26432.89|10
1733579490000|2024-12-07 13:51:30|26513.26|26433.26|26512.7|26432.7|26513.86|26433.86|26512.7|26432.7|9
1733579500000|2024-12-07 13:51:40|26512.12|26432.12|26511.31|26431.31|26512.12|26432.12|26510.86|26430.86|10
1733579510000|2024-12-07 13:51:50|26511.48|26431.48|26511.27|26431.27|26511.48|26431.48|26510.76|26430.76|9
1733579520000|2024-12-07 13:52:00|26510.95|26430.95|26508.76|26428.76|26511.01|26431.01|26508.56|26428.56|9
1733579530000|2024-12-07 13:52:10|26508.64|26428.64|26510.74|26430.74|26510.74|26430.74|26508.02|26428.02|10
1733579540000|2024-12-07 13:52:20|26510.66|26430.66|26512.41|26432.41|26512.88|26432.88|26510.66|26430.66|10
1733579550000|2024-12-07 13:52:30|26512.66|26432.66|26514.14|26434.14|26514.35|26434.35|26512.4|26432.4|10
1733579560000|2024-12-07 13:52:40|26513.76|26433.76|26512.18|26432.18|26513.78|26433.78|26512.07|26432.07|10
1733579570000|2024-12-07 13:52:50|26512.28|26432.28|26512.65|26432.65|26513.08|26433.08|26511.95|26431.95|9
1733579580000|2024-12-07 13:53:00|26512.73|26432.73|26513.58|26433.58|26513.59|26433.59|26512.66|26432.66|10
1733579590000|2024-12-07 13:53:10|26513.73|26433.73|26517.1|26437.1|26517.1|26437.1|26513.73|26433.73|9
1733579600000|2024-12-07 13:53:20|26517.18|26437.18|26517.1|26437.1|26517.18|26437.18|26516.74|26436.74|8
1733579610000|2024-12-07 13:53:30|26517.76|26437.76|26517.2|26437.2|26517.96|26437.96|26516.53|26436.53|10
1733579620000|2024-12-07 13:53:40|26517.58|26437.58|26517.62|26437.62|26517.76|26437.76|26517.51|26437.51|10
1733579630000|2024-12-07 13:53:50|26517.67|26437.67|26519.66|26439.66|26519.66|26439.66|26517.46|26437.46|10
1733579640000|2024-12-07 13:54:00|26519.47|26439.47|26520.78|26440.78|26520.78|26440.78|26519.25|26439.25|9
1733579650000|2024-12-07 13:54:10|26521.18|26441.18|26522.98|26442.98|26522.98|26442.98|26521.18|26441.18|10
1733579660000|2024-12-07 13:54:20|26524.56|26444.56|26526.37|26446.37|26526.61|26446.61|26524.56|26444.56|10
1733579670000|2024-12-07 13:54:30|26527.3|26447.3|26527.6|26447.6|26528.45|26448.45|26526.97|26446.97|10
1733579680000|2024-12-07 13:54:40|26527.58|26447.58|26523.42|26443.42|26527.85|26447.85|26523.42|26443.42|10
1733579690000|2024-12-07 13:54:50|26523.15|26443.15|26522.74|26442.74|26523.15|26443.15|26522.09|26442.09|10
1733579700000|2024-12-07 13:55:00|26523.04|26443.04|26522.35|26442.35|26523.34|26443.34|26522.23|26442.23|10
1733579710000|2024-12-07 13:55:10|26522.74|26442.74|26520.62|26440.62|26522.74|26442.74|26520.57|26440.57|10
1733579720000|2024-12-07 13:55:20|26520.79|26440.79|26521.52|26441.52|26522.07|26442.07|26520.75|26440.75|9
1733579730000|2024-12-07 13:55:30|26522.51|26442.51|26523.76|26443.76|26523.84|26443.84|26521.87|26441.87|10
1733579740000|2024-12-07 13:55:40|26523.89|26443.89|26522.83|26442.83|26523.89|26443.89|26522.22|26442.22|10
1733579750000|2024-12-07 13:55:50|26523.12|26443.12|26523.38|26443.38|26523.58|26443.58|26522.63|26442.63|10
1733579760000|2024-12-07 13:56:00|26524.03|26444.03|26526.13|26446.13|26527.03|26447.03|26524.03|26444.03|10
1733579770000|2024-12-07 13:56:10|26526.3|26446.3|26524.99|26444.99|26526.78|26446.78|26524.99|26444.99|10
1733579780000|2024-12-07 13:56:20|26525.85|26445.85|26525.95|26445.95|26526.49|26446.49|26525.53|26445.53|10
1733579790000|2024-12-07 13:56:30|26526.18|26446.18|26527.42|26447.42|26527.79|26447.79|26526.18|26446.18|10
1733579800000|2024-12-07 13:56:40|26527.65|26447.65|26528.55|26448.55|26528.62|26448.62|26527.51|26447.51|10
1733579810000|2024-12-07 13:56:50|26527.87|26447.87|26527.93|26447.93|26529.02|26449.02|26527.81|26447.81|10
1733579820000|2024-12-07 13:57:00|26527.91|26447.91|26526.62|26446.62|26528.91|26448.91|26526.62|26446.62|10
1733579830000|2024-12-07 13:57:10|26526.55|26446.55|26531.42|26451.42|26531.42|26451.42|26526.55|26446.55|9
1733579840000|2024-12-07 13:57:20|26531.46|26451.46|26534.45|26454.45|26534.45|26454.45|26531.46|26451.46|10
1733579850000|2024-12-07 13:57:30|26536.69|26456.69|26536.44|26456.44|26537.26|26457.26|26536.22|26456.22|10
1733579860000|2024-12-07 13:57:40|26535.45|26455.45|26533.34|26453.34|26536.05|26456.05|26533.34|26453.34|10
1733579870000|2024-12-07 13:57:50|26533.11|26453.11|26536.74|26456.74|26536.74|26456.74|26533.11|26453.11|9
1733579880000|2024-12-07 13:58:00|26537.68|26457.68|26532.46|26452.46|26537.68|26457.68|26532.46|26452.46|10
1733579890000|2024-12-07 13:58:10|26532.02|26452.02|26533.12|26453.12|26533.69|26453.69|26532.02|26452.02|10
1733579900000|2024-12-07 13:58:20|26532.85|26452.85|26532.52|26452.52|26532.85|26452.85|26531.85|26451.85|10
1733579910000|2024-12-07 13:58:30|26532.47|26452.47|26531.2|26451.2|26532.78|26452.78|26531.2|26451.2|9
1733579920000|2024-12-07 13:58:40|26530.63|26450.63|26531.89|26451.89|26531.89|26451.89|26530.49|26450.49|10
1733579930000|2024-12-07 13:58:50|26531.37|26451.37|26531.81|26451.81|26532.21|26452.21|26531.37|26451.37|10
1733579940000|2024-12-07 13:59:00|26531.55|26451.55|26532.16|26452.16|26532.16|26452.16|26530.41|26450.41|10
1733579950000|2024-12-07 13:59:10|26532.11|26452.11|26535.01|26455.01|26535.01|26455.01|26532.05|26452.05|10
1733579960000|2024-12-07 13:59:20|26534.8|26454.8|26532.67|26452.67|26534.8|26454.8|26532.67|26452.67|10
1733579970000|2024-12-07 13:59:30|26532.63|26452.63|26533.65|26453.65|26533.87|26453.87|26532.23|26452.23|10
1733579980000|2024-12-07 13:59:40|26533.51|26453.51|26532.18|26452.18|26533.51|26453.51|26531.89|26451.89|10
1733579990000|2024-12-07 13:59:50|26532.16|26452.16|26530.42|26450.42|26532.56|26452.56|26530.42|26450.42|10
1733580000000|2024-12-07 14:00:00|26530.4|26450.4|26529.27|26449.27|26530.42|26450.42|26529.27|26449.27|10
1733580010000|2024-12-07 14:00:10|26529.81|26449.81|26530.91|26450.91|26530.92|26450.92|26528.87|26448.87|10
1733580020000|2024-12-07 14:00:20|26530.87|26450.87|26531.64|26451.64|26531.67|26451.67|26530.47|26450.47|10
1733580030000|2024-12-07 14:00:30|26531.92|26451.92|26534.1|26454.1|26534.1|26454.1|26531.92|26451.92|10
1733580040000|2024-12-07 14:00:40|26534.33|26454.33|26536.24|26456.24|26536.24|26456.24|26534.33|26454.33|10
1733580050000|2024-12-07 14:00:50|26536.36|26456.36|26538.21|26458.21|26538.21|26458.21|26536.36|26456.36|10
1733580060000|2024-12-07 14:01:00|26537.45|26457.45|26530.45|26450.45|26537.45|26457.45|26530.45|26450.45|10
1733580070000|2024-12-07 14:01:10|26529.52|26449.52|26529.9|26449.9|26529.9|26449.9|26528.71|26448.71|10
1733580080000|2024-12-07 14:01:20|26529.83|26449.83|26527.89|26447.89|26530.28|26450.28|26527.89|26447.89|10
1733580090000|2024-12-07 14:01:30|26527.88|26447.88|26525.56|26445.56|26527.88|26447.88|26525.56|26445.56|10
1733580100000|2024-12-07 14:01:40|26525.55|26445.55|26522.79|26442.79|26525.8|26445.8|26522.72|26442.72|10
1733580110000|2024-12-07 14:01:50|26522.85|26442.85|26520.63|26440.63|26522.85|26442.85|26520.63|26440.63|10
1733580120000|2024-12-07 14:02:00|26520.96|26440.96|26517.52|26437.52|26521.31|26441.31|26517.52|26437.52|10
1733580130000|2024-12-07 14:02:10|26517.77|26437.77|26519.88|26439.88|26519.88|26439.88|26517.77|26437.77|10
1733580140000|2024-12-07 14:02:20|26520.22|26440.22|26521.47|26441.47|26521.47|26441.47|26518.86|26438.86|10
1733580150000|2024-12-07 14:02:30|26521.96|26441.96|26522.85|26442.85|26522.98|26442.98|26521.96|26441.96|10
1733580160000|2024-12-07 14:02:40|26523.14|26443.14|26523.87|26443.87|26524.48|26444.48|26523.14|26443.14|9
1733580170000|2024-12-07 14:02:50|26523.74|26443.74|26522.96|26442.96|26523.74|26443.74|26521.51|26441.51|10
1733580180000|2024-12-07 14:03:00|26523.18|26443.18|26521.56|26441.56|26523.36|26443.36|26521.2|26441.2|10
1733580190000|2024-12-07 14:03:10|26521.01|26441.01|26519.81|26439.81|26521.34|26441.34|26519.26|26439.26|10
1733580200000|2024-12-07 14:03:20|26519.66|26439.66|26521.15|26441.15|26521.16|26441.16|26519.66|26439.66|10
1733580210000|2024-12-07 14:03:30|26520.82|26440.82|26515.27|26435.27|26520.82|26440.82|26515.27|26435.27|10
1733580220000|2024-12-07 14:03:40|26513.79|26433.79|26508.49|26428.49|26513.79|26433.79|26508.49|26428.49|10
1733580230000|2024-12-07 14:03:50|26507.78|26427.78|26500.37|26420.37|26507.78|26427.78|26500.37|26420.37|10
1733580240000|2024-12-07 14:04:00|26499.13|26419.13|26498.72|26418.72|26499.13|26419.13|26494.28|26414.28|10
1733580250000|2024-12-07 14:04:10|26498.95|26418.95|26498.2|26418.2|26501.24|26421.24|26498.2|26418.2|10
1733580260000|2024-12-07 14:04:20|26497.97|26417.97|26494.25|26414.25|26497.97|26417.97|26494.25|26414.25|10
1733580270000|2024-12-07 14:04:30|26493.8|26413.8|26489.71|26409.71|26493.8|26413.8|26489.71|26409.71|10
1733580280000|2024-12-07 14:04:40|26489.2|26409.2|26489.53|26409.53|26490.18|26410.18|26488.9|26408.9|10
1733580290000|2024-12-07 14:04:50|26489.58|26409.58|26489.1|26409.1|26490.83|26410.83|26489.1|26409.1|10
1733580300000|2024-12-07 14:05:00|26489.72|26409.72|26481.65|26401.65|26490.15|26410.15|26481.65|26401.65|10
1733580310000|2024-12-07 14:05:10|26481.45|26401.45|26480.23|26400.23|26481.45|26401.45|26478.54|26398.54|10
1733580320000|2024-12-07 14:05:20|26480.64|26400.64|26480.5|26400.5|26484.07|26404.07|26480.5|26400.5|10
1733580330000|2024-12-07 14:05:30|26479.35|26399.35|26474.99|26394.99|26479.69|26399.69|26474.99|26394.99|10
1733580340000|2024-12-07 14:05:40|26475.15|26395.15|26471.39|26391.39|26475.15|26395.15|26471.34|26391.34|10
1733580350000|2024-12-07 14:05:50|26471.28|26391.28|26465.91|26385.91|26471.28|26391.28|26465.03|26385.03|10
1733580360000|2024-12-07 14:06:00|26465.26|26385.26|26460.64|26380.64|26466.2|26386.2|26460.64|26380.64|10
1733580370000|2024-12-07 14:06:10|26460.46|26380.46|26461|26381|26462.42|26382.42|26460.29|26380.29|10
1733580380000|2024-12-07 14:06:20|26460.92|26380.92|26455.38|26375.38|26460.92|26380.92|26455.05|26375.05|10
1733580390000|2024-12-07 14:06:30|26455.69|26375.69|26457.23|26377.23|26457.68|26377.68|26455.61|26375.61|10
1733580400000|2024-12-07 14:06:40|26457.25|26377.25|26452.73|26372.73|26457.25|26377.25|26452.73|26372.73|10
1733580410000|2024-12-07 14:06:50|26452.44|26372.44|26451.18|26371.18|26452.44|26372.44|26450.33|26370.33|10
1733580420000|2024-12-07 14:07:00|26451.8|26371.8|26455.29|26375.29|26455.29|26375.29|26451.8|26371.8|9
1733580430000|2024-12-07 14:07:10|26455.33|26375.33|26454.53|26374.53|26455.33|26375.33|26451.15|26371.15|10
1733580440000|2024-12-07 14:07:20|26454.56|26374.56|26450.52|26370.52|26454.56|26374.56|26450.38|26370.38|10
1733580450000|2024-12-07 14:07:30|26450.55|26370.55|26448.57|26368.57|26450.55|26370.55|26448.57|26368.57|10
1733580460000|2024-12-07 14:07:40|26447.91|26367.91|26447.26|26367.26|26447.91|26367.91|26446.6|26366.6|10
1733580470000|2024-12-07 14:07:50|26447.33|26367.33|26450.58|26370.58|26450.7|26370.7|26447.33|26367.33|9
1733580480000|2024-12-07 14:08:00|26451.54|26371.54|26458.93|26378.93|26458.93|26378.93|26451.54|26371.54|10
1733580490000|2024-12-07 14:08:10|26459.36|26379.36|26468.02|26388.02|26468.02|26388.02|26459.36|26379.36|10
1733580500000|2024-12-07 14:08:20|26466.63|26386.63|26464.68|26384.68|26466.63|26386.63|26464.48|26384.48|10
1733580510000|2024-12-07 14:08:30|26464.66|26384.66|26464.7|26384.7|26464.75|26384.75|26463.59|26383.59|9
1733580520000|2024-12-07 14:08:40|26464.97|26384.97|26465.21|26385.21|26465.21|26385.21|26464.19|26384.19|10
1733580530000|2024-12-07 14:08:50|26465.26|26385.26|26467.8|26387.8|26467.8|26387.8|26465.26|26385.26|10
1733580540000|2024-12-07 14:09:00|26468.28|26388.28|26471.29|26391.29|26471.32|26391.32|26468.28|26388.28|10
1733580550000|2024-12-07 14:09:10|26471.09|26391.09|26468.48|26388.48|26471.09|26391.09|26468.16|26388.16|10
1733580560000|2024-12-07 14:09:20|26468.26|26388.26|26466.21|26386.21|26468.26|26388.26|26465.92|26385.92|10
1733580570000|2024-12-07 14:09:30|26466.97|26386.97|26468.84|26388.84|26470.84|26390.84|26466.97|26386.97|10
1733580580000|2024-12-07 14:09:40|26468.03|26388.03|26465.78|26385.78|26468.03|26388.03|26465.78|26385.78|10
1733580590000|2024-12-07 14:09:50|26466.06|26386.06|26466.25|26386.25|26466.88|26386.88|26466.06|26386.06|9
1733580600000|2024-12-07 14:10:00|26466.13|26386.13|26468.7|26388.7|26468.7|26388.7|26465.28|26385.28|10
1733580610000|2024-12-07 14:10:10|26468.79|26388.79|26468.12|26388.12|26469.13|26389.13|26467.78|26387.78|10
1733580620000|2024-12-07 14:10:20|26467.62|26387.62|26465.78|26385.78|26467.62|26387.62|26464.67|26384.67|9
1733580630000|2024-12-07 14:10:30|26465.76|26385.76|26476.12|26396.12|26476.76|26396.76|26465.76|26385.76|10
1733580640000|2024-12-07 14:10:40|26476.92|26396.92|26476.71|26396.71|26476.94|26396.94|26476.26|26396.26|10
1733580650000|2024-12-07 14:10:50|26476.31|26396.31|26473.67|26393.67|26476.31|26396.31|26473.57|26393.57|10
1733580660000|2024-12-07 14:11:00|26473.54|26393.54|26470.67|26390.67|26473.54|26393.54|26470.67|26390.67|10
1733580670000|2024-12-07 14:11:10|26469.9|26389.9|26465.5|26385.5|26470.05|26390.05|26465.5|26385.5|10
1733580680000|2024-12-07 14:11:20|26464.76|26384.76|26456.9|26376.9|26464.76|26384.76|26456.9|26376.9|10
1733580690000|2024-12-07 14:11:30|26456.93|26376.93|26456.17|26376.17|26457|26377|26456.17|26376.17|10
1733580700000|2024-12-07 14:11:40|26454.17|26374.17|26451.72|26371.72|26454.19|26374.19|26451.72|26371.72|10
1733580710000|2024-12-07 14:11:50|26451.63|26371.63|26453.84|26373.84|26453.84|26373.84|26451.63|26371.63|10
1733580720000|2024-12-07 14:12:00|26453.27|26373.27|26454.34|26374.34|26455.97|26375.97|26453.27|26373.27|10
1733580730000|2024-12-07 14:12:10|26453.9|26373.9|26454.53|26374.53|26455.02|26375.02|26453.78|26373.78|10
1733580740000|2024-12-07 14:12:20|26454.14|26374.14|26454.13|26374.13|26454.2|26374.2|26453.86|26373.86|10
1733580750000|2024-12-07 14:12:30|26454.79|26374.79|26452.26|26372.26|26454.88|26374.88|26452.26|26372.26|10
1733580760000|2024-12-07 14:12:40|26451.91|26371.91|26450.22|26370.22|26452.79|26372.79|26450.22|26370.22|10
1733580770000|2024-12-07 14:12:50|26449.27|26369.27|26446.27|26366.27|26449.27|26369.27|26446.27|26366.27|10
1733580780000|2024-12-07 14:13:00|26445.53|26365.53|26439.86|26359.86|26445.53|26365.53|26439.86|26359.86|10
1733580790000|2024-12-07 14:13:10|26437.9|26357.9|26430.3|26350.3|26437.9|26357.9|26429.54|26349.54|10
1733580800000|2024-12-07 14:13:20|26429.86|26349.86|26428.88|26348.88|26429.86|26349.86|26427.02|26347.02|10
1733580810000|2024-12-07 14:13:30|26428.49|26348.49|26431.08|26351.08|26431.08|26351.08|26428.49|26348.49|9
1733580820000|2024-12-07 14:13:40|26430.11|26350.11|26430.12|26350.12|26430.66|26350.66|26423.86|26343.86|10
1733580830000|2024-12-07 14:13:50|26430.48|26350.48|26431.11|26351.11|26432.16|26352.16|26430.48|26350.48|10
1733580840000|2024-12-07 14:14:00|26430.95|26350.95|26431.79|26351.79|26432.27|26352.27|26430.02|26350.02|10
1733580850000|2024-12-07 14:14:10|26431.91|26351.91|26431.08|26351.08|26431.91|26351.91|26431.08|26351.08|10
1733580860000|2024-12-07 14:14:20|26431.18|26351.18|26432.38|26352.38|26432.38|26352.38|26430.02|26350.02|10
1733580870000|2024-12-07 14:14:30|26432.09|26352.09|26435.97|26355.97|26436|26356|26432.09|26352.09|10
1733580880000|2024-12-07 14:14:40|26436.09|26356.09|26437.72|26357.72|26437.72|26357.72|26436.09|26356.09|10
1733580890000|2024-12-07 14:14:50|26437.85|26357.85|26438.15|26358.15|26438.15|26358.15|26437.26|26357.26|9
1733580900000|2024-12-07 14:15:00|26438.24|26358.24|26434.23|26354.23|26438.24|26358.24|26434.23|26354.23|10
1733580910000|2024-12-07 14:15:10|26433.77|26353.77|26428.13|26348.13|26433.77|26353.77|26428.13|26348.13|9
1733580920000|2024-12-07 14:15:20|26427.96|26347.96|26425.75|26345.75|26427.96|26347.96|26425.75|26345.75|10
1733580930000|2024-12-07 14:15:30|26425.51|26345.51|26413.64|26333.64|26425.51|26345.51|26412.6|26332.6|10
1733580940000|2024-12-07 14:15:40|26413.69|26333.69|26414.01|26334.01|26414.01|26334.01|26412.74|26332.74|10
1733580950000|2024-12-07 14:15:50|26414.67|26334.67|26417.37|26337.37|26417.47|26337.47|26414.67|26334.67|9
1733580960000|2024-12-07 14:16:00|26417.54|26337.54|26415.76|26335.76|26417.72|26337.72|26415.76|26335.76|9
1733580970000|2024-12-07 14:16:10|26415.78|26335.78|26414.25|26334.25|26415.78|26335.78|26413.89|26333.89|10
1733580980000|2024-12-07 14:16:20|26414.02|26334.02|26415.83|26335.83|26415.83|26335.83|26413.98|26333.98|10
1733580990000|2024-12-07 14:16:30|26415.96|26335.96|26417.8|26337.8|26417.8|26337.8|26415.96|26335.96|10
1733581000000|2024-12-07 14:16:40|26418.15|26338.15|26417.27|26337.27|26418.37|26338.37|26417.27|26337.27|10
1733581010000|2024-12-07 14:16:50|26417.09|26337.09|26417.86|26337.86|26417.86|26337.86|26416.48|26336.48|10
1733581020000|2024-12-07 14:17:00|26416.54|26336.54|26413.28|26333.28|26416.73|26336.73|26413.28|26333.28|9
1733581030000|2024-12-07 14:17:10|26413.34|26333.34|26410.42|26330.42|26413.34|26333.34|26410.42|26330.42|10
1733581040000|2024-12-07 14:17:20|26410.66|26330.66|26398.14|26318.14|26410.66|26330.66|26398.14|26318.14|10
1733581050000|2024-12-07 14:17:30|26397.99|26317.99|26395.57|26315.57|26397.99|26317.99|26394.92|26314.92|10
1733581060000|2024-12-07 14:17:40|26395.71|26315.71|26398.14|26318.14|26398.14|26318.14|26395.71|26315.71|10
1733581070000|2024-12-07 14:17:50|26399.38|26319.38|26404.48|26324.48|26404.48|26324.48|26399.38|26319.38|10
1733581080000|2024-12-07 14:18:00|26404.11|26324.11|26408.59|26328.59|26408.62|26328.62|26404.11|26324.11|10
1733581090000|2024-12-07 14:18:10|26409.18|26329.18|26408.04|26328.04|26409.3|26329.3|26406.75|26326.75|9
1733581100000|2024-12-07 14:18:20|26408.08|26328.08|26407.55|26327.55|26408.08|26328.08|26406.19|26326.19|10
1733581110000|2024-12-07 14:18:30|26407.29|26327.29|26408.06|26328.06|26408.06|26328.06|26406.23|26326.23|9
1733581120000|2024-12-07 14:18:40|26408.52|26328.52|26408|26328|26408.52|26328.52|26407.8|26327.8|10
1733581130000|2024-12-07 14:18:50|26408.21|26328.21|26409.47|26329.47|26409.47|26329.47|26407.8|26327.8|9
1733581140000|2024-12-07 14:19:00|26409.63|26329.63|26415.65|26335.65|26415.65|26335.65|26409.63|26329.63|10
1733581150000|2024-12-07 14:19:10|26415.89|26335.89|26418.3|26338.3|26418.3|26338.3|26415.89|26335.89|9
1733581160000|2024-12-07 14:19:20|26419.8|26339.8|26424.67|26344.67|26424.67|26344.67|26419.8|26339.8|10
1733581170000|2024-12-07 14:19:30|26427.64|26347.64|26435.55|26355.55|26435.78|26355.78|26427.64|26347.64|10
1733581180000|2024-12-07 14:19:40|26435.02|26355.02|26437.69|26357.69|26438.33|26358.33|26435.01|26355.01|10
1733581190000|2024-12-07 14:19:50|26437.76|26357.76|26437.78|26357.78|26439.72|26359.72|26437.76|26357.76|10
1733581200000|2024-12-07 14:20:00|26438.58|26358.58|26436.7|26356.7|26439.95|26359.95|26436.7|26356.7|10
1733581210000|2024-12-07 14:20:10|26436.08|26356.08|26435.5|26355.5|26437.58|26357.58|26434.81|26354.81|10
1733581220000|2024-12-07 14:20:20|26436.29|26356.29|26435.75|26355.75|26436.71|26356.71|26435.66|26355.66|10
1733581230000|2024-12-07 14:20:30|26435.66|26355.66|26436.88|26356.88|26437.69|26357.69|26435.66|26355.66|10
1733581240000|2024-12-07 14:20:40|26436.74|26356.74|26436.95|26356.95|26438.08|26358.08|26436.51|26356.51|10
1733581250000|2024-12-07 14:20:50|26437.14|26357.14|26441.4|26361.4|26441.52|26361.52|26436.88|26356.88|10
1733581260000|2024-12-07 14:21:00|26441.65|26361.65|26442.29|26362.29|26444.83|26364.83|26441.65|26361.65|10
1733581270000|2024-12-07 14:21:10|26442.87|26362.87|26441.36|26361.36|26444.46|26364.46|26441.36|26361.36|10
1733581280000|2024-12-07 14:21:20|26442.16|26362.16|26448.57|26368.57|26448.57|26368.57|26442.16|26362.16|10
1733581290000|2024-12-07 14:21:30|26449.28|26369.28|26450.85|26370.85|26453.22|26373.22|26449.28|26369.28|10
1733581300000|2024-12-07 14:21:40|26449.95|26369.95|26449.15|26369.15|26450.34|26370.34|26448.81|26368.81|10
1733581310000|2024-12-07 14:21:50|26449.27|26369.27|26450.9|26370.9|26450.9|26370.9|26448.81|26368.81|10
1733581320000|2024-12-07 14:22:00|26450.87|26370.87|26455.16|26375.16|26455.16|26375.16|26450.73|26370.73|10
1733581330000|2024-12-07 14:22:10|26455.61|26375.61|26457.93|26377.93|26457.99|26377.99|26455.06|26375.06|10
1733581340000|2024-12-07 14:22:20|26457.81|26377.81|26459.92|26379.92|26459.92|26379.92|26457.81|26377.81|10
1733581350000|2024-12-07 14:22:30|26459.91|26379.91|26461.04|26381.04|26461.52|26381.52|26459.91|26379.91|10
1733581360000|2024-12-07 14:22:40|26460.96|26380.96|26458.8|26378.8|26460.96|26380.96|26458.68|26378.68|10
1733581370000|2024-12-07 14:22:50|26459.21|26379.21|26460.5|26380.5|26460.69|26380.69|26459.19|26379.19|9
1733581380000|2024-12-07 14:23:00|26460.23|26380.23|26458.58|26378.58|26460.3|26380.3|26458.58|26378.58|10
1733581390000|2024-12-07 14:23:10|26458.2|26378.2|26456.8|26376.8|26458.2|26378.2|26456.8|26376.8|10
1733581400000|2024-12-07 14:23:20|26456.71|26376.71|26458.83|26378.83|26458.83|26378.83|26456.71|26376.71|10
1733581410000|2024-12-07 14:23:30|26458.91|26378.91|26458.91|26378.91|26458.98|26378.98|26458.21|26378.21|10
1733581420000|2024-12-07 14:23:40|26459.89|26379.89|26462.63|26382.63|26462.63|26382.63|26459.89|26379.89|10
1733581430000|2024-12-07 14:23:50|26461.43|26381.43|26461.77|26381.77|26461.77|26381.77|26460.16|26380.16|10
1733581440000|2024-12-07 14:24:00|26461.76|26381.76|26468.43|26388.43|26468.43|26388.43|26461.6|26381.6|7
1733581450000|2024-12-07 14:24:10|26468.95|26388.95|26469.91|26389.91|26470.27|26390.27|26468.45|26388.45|10
1733581460000|2024-12-07 14:24:20|26470.22|26390.22|26471.89|26391.89|26471.89|26391.89|26470.22|26390.22|10
1733581470000|2024-12-07 14:24:30|26471.94|26391.94|26473.63|26393.63|26473.63|26393.63|26471.56|26391.56|9
1733581480000|2024-12-07 14:24:40|26472.98|26392.98|26473.78|26393.78|26473.78|26393.78|26472.36|26392.36|10
1733581490000|2024-12-07 14:24:50|26473.83|26393.83|26473.24|26393.24|26474.85|26394.85|26473.24|26393.24|10
1733581500000|2024-12-07 14:25:00|26473.12|26393.12|26468.83|26388.83|26474|26394|26468.59|26388.59|10
1733581510000|2024-12-07 14:25:10|26468.64|26388.64|26467.72|26387.72|26468.96|26388.96|26467.72|26387.72|9
1733581520000|2024-12-07 14:25:20|26468.49|26388.49|26468.57|26388.57|26468.97|26388.97|26467.84|26387.84|10
1733581530000|2024-12-07 14:25:30|26468.07|26388.07|26466.01|26386.01|26468.07|26388.07|26466.01|26386.01|10
1733581540000|2024-12-07 14:25:40|26465.87|26385.87|26465.84|26385.84|26466.3|26386.3|26465.76|26385.76|10
1733581550000|2024-12-07 14:25:50|26466.01|26386.01|26466.38|26386.38|26466.38|26386.38|26464.74|26384.74|10
1733581560000|2024-12-07 14:26:00|26466.48|26386.48|26466.98|26386.98|26467.04|26387.04|26466.35|26386.35|10
1733581570000|2024-12-07 14:26:10|26467|26387|26467.19|26387.19|26467.79|26387.79|26466.92|26386.92|10
1733581580000|2024-12-07 14:26:20|26466.98|26386.98|26468.14|26388.14|26468.14|26388.14|26466.9|26386.9|10
1733581590000|2024-12-07 14:26:30|26467.22|26387.22|26467.39|26387.39|26467.39|26387.39|26466.35|26386.35|10
1733581600000|2024-12-07 14:26:40|26467.16|26387.16|26467.83|26387.83|26468.03|26388.03|26467.16|26387.16|10
1733581610000|2024-12-07 14:26:50|26467.15|26387.15|26464.95|26384.95|26467.35|26387.35|26464.95|26384.95|10
1733581620000|2024-12-07 14:27:00|26464.65|26384.65|26463.82|26383.82|26465.13|26385.13|26463.67|26383.67|10
1733581630000|2024-12-07 14:27:10|26464.38|26384.38|26466.73|26386.73|26467.01|26387.01|26464.28|26384.28|10
1733581640000|2024-12-07 14:27:20|26466.85|26386.85|26466.93|26386.93|26467.93|26387.93|26466.85|26386.85|9
1733581650000|2024-12-07 14:27:30|26466.9|26386.9|26467.13|26387.13|26467.16|26387.16|26466.52|26386.52|10
1733581660000|2024-12-07 14:27:40|26467.54|26387.54|26467.96|26387.96|26468.23|26388.23|26467.53|26387.53|9
1733581670000|2024-12-07 14:27:50|26468.59|26388.59|26473.06|26393.06|26473.06|26393.06|26468.58|26388.58|10
1733581680000|2024-12-07 14:28:00|26473.46|26393.46|26473.29|26393.29|26474.46|26394.46|26473.05|26393.05|10
1733581690000|2024-12-07 14:28:10|26472.95|26392.95|26469.73|26389.73|26473.09|26393.09|26469.73|26389.73|10
1733581700000|2024-12-07 14:28:20|26469.59|26389.59|26470.09|26390.09|26470.81|26390.81|26469.59|26389.59|10
1733581710000|2024-12-07 14:28:30|26470.02|26390.02|26469.75|26389.75|26470.1|26390.1|26469.15|26389.15|10
1733581720000|2024-12-07 14:28:40|26469.94|26389.94|26470.02|26390.02|26470.74|26390.74|26469.79|26389.79|10
1733581730000|2024-12-07 14:28:50|26469.68|26389.68|26469.32|26389.32|26469.68|26389.68|26469.15|26389.15|9
1733581740000|2024-12-07 14:29:00|26469.69|26389.69|26469.82|26389.82|26469.83|26389.83|26469.52|26389.52|9
1733581750000|2024-12-07 14:29:10|26469.85|26389.85|26467.8|26387.8|26469.94|26389.94|26467.75|26387.75|10
1733581760000|2024-12-07 14:29:20|26468.06|26388.06|26467.23|26387.23|26468.06|26388.06|26466.6|26386.6|10
1733581770000|2024-12-07 14:29:30|26466.77|26386.77|26464.51|26384.51|26467|26387|26464.51|26384.51|10
1733581780000|2024-12-07 14:29:40|26464.53|26384.53|26464.31|26384.31|26464.53|26384.53|26464.26|26384.26|10
1733581790000|2024-12-07 14:29:50|26463.95|26383.95|26464.94|26384.94|26464.94|26384.94|26463.55|26383.55|10
1733581800000|2024-12-07 14:30:00|26464.9|26384.9|26468.21|26388.21|26468.21|26388.21|26464.79|26384.79|10
1733581810000|2024-12-07 14:30:10|26468.9|26388.9|26469.53|26389.53|26469.62|26389.62|26468.9|26388.9|10
1733581820000|2024-12-07 14:30:20|26469.05|26389.05|26471.51|26391.51|26471.52|26391.52|26468.85|26388.85|10
1733581830000|2024-12-07 14:30:30|26471.85|26391.85|26475.84|26395.84|26475.84|26395.84|26471.69|26391.69|10
1733581840000|2024-12-07 14:30:40|26475.66|26395.66|26480.79|26400.79|26480.79|26400.79|26475.66|26395.66|10
1733581850000|2024-12-07 14:30:50|26480.93|26400.93|26485.08|26405.08|26485.08|26405.08|26480.93|26400.93|10
1733581860000|2024-12-07 14:31:00|26486.07|26406.07|26492.33|26412.33|26492.33|26412.33|26486.07|26406.07|10
1733581870000|2024-12-07 14:31:10|26493.08|26413.08|26492.89|26412.89|26493.43|26413.43|26492.16|26412.16|9
1733581880000|2024-12-07 14:31:20|26493.04|26413.04|26496|26416|26496.26|26416.26|26493.04|26413.04|10
1733581890000|2024-12-07 14:31:30|26495.87|26415.87|26497.1|26417.1|26497.8|26417.8|26495.87|26415.87|10
1733581900000|2024-12-07 14:31:40|26497.07|26417.07|26499.7|26419.7|26499.7|26419.7|26496.99|26416.99|10
1733581910000|2024-12-07 14:31:50|26500.1|26420.1|26502.38|26422.38|26502.6|26422.6|26499.9|26419.9|10
1733581920000|2024-12-07 14:32:00|26503.03|26423.03|26510.29|26430.29|26510.29|26430.29|26503.03|26423.03|10
1733581930000|2024-12-07 14:32:10|26510.15|26430.15|26511.18|26431.18|26512.06|26432.06|26510.03|26430.03|10
1733581940000|2024-12-07 14:32:20|26511.19|26431.19|26509.44|26429.44|26511.19|26431.19|26508.5|26428.5|10
1733581950000|2024-12-07 14:32:30|26509.52|26429.52|26512.97|26432.97|26512.97|26432.97|26509.52|26429.52|10
1733581960000|2024-12-07 14:32:40|26513.27|26433.27|26514.6|26434.6|26515.07|26435.07|26513.27|26433.27|10
1733581970000|2024-12-07 14:32:50|26514.69|26434.69|26515.35|26435.35|26515.47|26435.47|26514.56|26434.56|10
1733581980000|2024-12-07 14:33:00|26513.91|26433.91|26515.77|26435.77|26515.77|26435.77|26513.69|26433.69|10
1733581990000|2024-12-07 14:33:10|26515.95|26435.95|26518.24|26438.24|26518.24|26438.24|26515.84|26435.84|10
1733582000000|2024-12-07 14:33:20|26517.98|26437.98|26517.89|26437.89|26518.63|26438.63|26517.66|26437.66|10
1733582010000|2024-12-07 14:33:30|26517.62|26437.62|26517.92|26437.92|26517.95|26437.95|26516.96|26436.96|10
1733582020000|2024-12-07 14:33:40|26517.87|26437.87|26517.39|26437.39|26517.89|26437.89|26516.61|26436.61|10
1733582030000|2024-12-07 14:33:50|26517.5|26437.5|26515.85|26435.85|26517.5|26437.5|26515.85|26435.85|10
1733582040000|2024-12-07 14:34:00|26515.83|26435.83|26517.42|26437.42|26517.43|26437.43|26515.81|26435.81|10
1733582050000|2024-12-07 14:34:10|26518.72|26438.72|26529.43|26449.43|26529.43|26449.43|26518.72|26438.72|10
1733582060000|2024-12-07 14:34:20|26530.36|26450.36|26536.09|26456.09|26537.3|26457.3|26530.36|26450.36|10
1733582070000|2024-12-07 14:34:30|26535.94|26455.94|26536.74|26456.74|26537.09|26457.09|26535.26|26455.26|9
1733582080000|2024-12-07 14:34:40|26537.27|26457.27|26535.96|26455.96|26537.27|26457.27|26535.19|26455.19|10
1733582090000|2024-12-07 14:34:50|26535.19|26455.19|26534.55|26454.55|26535.26|26455.26|26534.31|26454.31|10
1733582100000|2024-12-07 14:35:00|26534.86|26454.86|26535.27|26455.27|26536.33|26456.33|26534.38|26454.38|10
1733582110000|2024-12-07 14:35:10|26535.33|26455.33|26535.24|26455.24|26536.26|26456.26|26534.47|26454.47|10
1733582120000|2024-12-07 14:35:20|26534.26|26454.26|26531.89|26451.89|26534.26|26454.26|26531.89|26451.89|10
1733582130000|2024-12-07 14:35:30|26530.62|26450.62|26530.11|26450.11|26530.62|26450.62|26529.77|26449.77|10
1733582140000|2024-12-07 14:35:40|26531.29|26451.29|26532.37|26452.37|26532.77|26452.77|26531.29|26451.29|10
1733582150000|2024-12-07 14:35:50|26532.25|26452.25|26533.09|26453.09|26533.09|26453.09|26532.25|26452.25|10
1733582160000|2024-12-07 14:36:00|26533.03|26453.03|26537.89|26457.89|26538.23|26458.23|26532.86|26452.86|10
1733582170000|2024-12-07 14:36:10|26538.65|26458.65|26537.64|26457.64|26538.99|26458.99|26537.64|26457.64|10
1733582180000|2024-12-07 14:36:20|26537.94|26457.94|26537.68|26457.68|26538.64|26458.64|26537.05|26457.05|10
1733582190000|2024-12-07 14:36:30|26537.42|26457.42|26540.77|26460.77|26541.03|26461.03|26537.42|26457.42|10
1733582200000|2024-12-07 14:36:40|26541.62|26461.62|26541.57|26461.57|26542.8|26462.8|26540.99|26460.99|10
1733582210000|2024-12-07 14:36:50|26541.67|26461.67|26543.39|26463.39|26543.39|26463.39|26540.93|26460.93|10
1733582220000|2024-12-07 14:37:00|26543.19|26463.19|26545.21|26465.21|26545.23|26465.23|26543.03|26463.03|10
1733582230000|2024-12-07 14:37:10|26545.75|26465.75|26548.92|26468.92|26548.93|26468.93|26545.75|26465.75|10
1733582240000|2024-12-07 14:37:20|26548.55|26468.55|26550.22|26470.22|26550.22|26470.22|26547.97|26467.97|10
1733582250000|2024-12-07 14:37:30|26550.29|26470.29|26548.38|26468.38|26550.29|26470.29|26548.09|26468.09|10
1733582260000|2024-12-07 14:37:40|26548.28|26468.28|26550.77|26470.77|26550.77|26470.77|26547.93|26467.93|10
1733582270000|2024-12-07 14:37:50|26549.76|26469.76|26552.65|26472.65|26552.74|26472.74|26549.76|26469.76|10
1733582280000|2024-12-07 14:38:00|26552.36|26472.36|26551.78|26471.78|26552.46|26472.46|26551.78|26471.78|10
1733582290000|2024-12-07 14:38:10|26551.81|26471.81|26552.76|26472.76|26554.16|26474.16|26551.81|26471.81|10
1733582300000|2024-12-07 14:38:20|26553.37|26473.37|26556.02|26476.02|26556.02|26476.02|26553.37|26473.37|10
1733582310000|2024-12-07 14:38:30|26556.06|26476.06|26557.1|26477.1|26557.31|26477.31|26556.06|26476.06|10
1733582320000|2024-12-07 14:38:40|26556.94|26476.94|26558.05|26478.05|26559.7|26479.7|26556.94|26476.94|10
1733582330000|2024-12-07 14:38:50|26557.62|26477.62|26557.26|26477.26|26558.07|26478.07|26556.56|26476.56|10
1733582340000|2024-12-07 14:39:00|26557.14|26477.14|26556.11|26476.11|26557.14|26477.14|26555.91|26475.91|10
1733582350000|2024-12-07 14:39:10|26556.66|26476.66|26553.62|26473.62|26556.66|26476.66|26553.62|26473.62|10
1733582360000|2024-12-07 14:39:20|26553.87|26473.87|26553.68|26473.68|26555.01|26475.01|26553.27|26473.27|10
1733582370000|2024-12-07 14:39:30|26554.24|26474.24|26550.6|26470.6|26554.47|26474.47|26550.6|26470.6|9
1733582380000|2024-12-07 14:39:40|26549.96|26469.96|26550.84|26470.84|26551.1|26471.1|26549.74|26469.74|10
1733582390000|2024-12-07 14:39:50|26551.2|26471.2|26559.39|26479.39|26559.39|26479.39|26550.31|26470.31|10
1733582400000|2024-12-07 14:40:00|26560.23|26480.23|26561.79|26481.79|26561.79|26481.79|26560.07|26480.07|10
1733582410000|2024-12-07 14:40:10|26563.7|26483.7|26566.99|26486.99|26566.99|26486.99|26562.59|26482.59|10
1733582420000|2024-12-07 14:40:20|26567.89|26487.89|26570.67|26490.67|26570.96|26490.96|26567.89|26487.89|10
1733582430000|2024-12-07 14:40:30|26570.6|26490.6|26571.81|26491.81|26572.1|26492.1|26570.6|26490.6|10
1733582440000|2024-12-07 14:40:40|26571.84|26491.84|26573.02|26493.02|26574.64|26494.64|26571.84|26491.84|10
1733582450000|2024-12-07 14:40:50|26573.26|26493.26|26571.68|26491.68|26573.26|26493.26|26571.43|26491.43|10
1733582460000|2024-12-07 14:41:00|26571.55|26491.55|26568.39|26488.39|26571.55|26491.55|26568.39|26488.39|10
1733582470000|2024-12-07 14:41:10|26567.79|26487.79|26567.29|26487.29|26567.79|26487.79|26566.61|26486.61|10
1733582480000|2024-12-07 14:41:20|26567.61|26487.61|26569.52|26489.52|26569.52|26489.52|26567.3|26487.3|10
1733582490000|2024-12-07 14:41:30|26568.65|26488.65|26567.06|26487.06|26568.87|26488.87|26567.06|26487.06|10
1733582500000|2024-12-07 14:41:40|26567.08|26487.08|26569.06|26489.06|26569.57|26489.57|26566.98|26486.98|10
1733582510000|2024-12-07 14:41:50|26569.23|26489.23|26573.19|26493.19|26574.09|26494.09|26569.18|26489.18|10
1733582520000|2024-12-07 14:42:00|26572.93|26492.93|26574.25|26494.25|26574.29|26494.29|26572.88|26492.88|10
1733582530000|2024-12-07 14:42:10|26574.56|26494.56|26573.03|26493.03|26574.95|26494.95|26573.03|26493.03|10
1733582540000|2024-12-07 14:42:20|26573.1|26493.1|26574.76|26494.76|26574.76|26494.76|26571.81|26491.81|10
1733582550000|2024-12-07 14:42:30|26575.29|26495.29|26578.96|26498.96|26578.96|26498.96|26575.29|26495.29|9
1733582560000|2024-12-07 14:42:40|26579.1|26499.1|26583.39|26503.39|26583.39|26503.39|26579.1|26499.1|10
1733582570000|2024-12-07 14:42:50|26583.15|26503.15|26587.47|26507.47|26587.47|26507.47|26582.6|26502.6|10
1733582580000|2024-12-07 14:43:00|26587.31|26507.31|26587.58|26507.58|26588.74|26508.74|26587.17|26507.17|10
1733582590000|2024-12-07 14:43:10|26587.46|26507.46|26587.73|26507.73|26588.02|26508.02|26586.38|26506.38|10
1733582600000|2024-12-07 14:43:20|26588.74|26508.74|26588.26|26508.26|26589.2|26509.2|26588.26|26508.26|10
1733582610000|2024-12-07 14:43:30|26587.62|26507.62|26588.57|26508.57|26588.85|26508.85|26587.13|26507.13|10
1733582620000|2024-12-07 14:43:40|26588.46|26508.46|26590.77|26510.77|26590.77|26510.77|26588.3|26508.3|10
1733582630000|2024-12-07 14:43:50|26591.04|26511.04|26589.54|26509.54|26591.04|26511.04|26589.43|26509.43|10
1733582640000|2024-12-07 14:44:00|26589.5|26509.5|26589.28|26509.28|26590.3|26510.3|26589.28|26509.28|9
1733582650000|2024-12-07 14:44:10|26590.33|26510.33|26592.28|26512.28|26592.28|26512.28|26590.31|26510.31|10
1733582660000|2024-12-07 14:44:20|26592.47|26512.47|26594.31|26514.31|26594.31|26514.31|26592.02|26512.02|10
1733582670000|2024-12-07 14:44:30|26594.62|26514.62|26595.93|26515.93|26597|26517|26594.27|26514.27|10
1733582680000|2024-12-07 14:44:40|26596.34|26516.34|26599.03|26519.03|26599.52|26519.52|26596.24|26516.24|10
1733582690000|2024-12-07 14:44:50|26598.98|26518.98|26601.14|26521.14|26601.14|26521.14|26598.98|26518.98|10
1733582700000|2024-12-07 14:45:00|26601.18|26521.18|26592.14|26512.14|26601.62|26521.62|26591.92|26511.92|10
1733582710000|2024-12-07 14:45:10|26592.23|26512.23|26599.19|26519.19|26599.75|26519.75|26592.23|26512.23|10
1733582720000|2024-12-07 14:45:20|26600.83|26520.83|26612.02|26532.02|26612.02|26532.02|26600.83|26520.83|10
1733582730000|2024-12-07 14:45:30|26618.26|26538.26|26618.99|26538.99|26619.6|26539.6|26618.26|26538.26|10
1733582740000|2024-12-07 14:45:40|26618.45|26538.45|26617.42|26537.42|26618.88|26538.88|26617.42|26537.42|10
1733582750000|2024-12-07 14:45:50|26617.73|26537.73|26620.3|26540.3|26620.3|26540.3|26617.72|26537.72|10
1733582760000|2024-12-07 14:46:00|26620.89|26540.89|26626.39|26546.39|26626.39|26546.39|26620.89|26540.89|10
1733582770000|2024-12-07 14:46:10|26626.22|26546.22|26628.07|26548.07|26628.07|26548.07|26623.9|26543.9|10
1733582780000|2024-12-07 14:46:20|26629.34|26549.34|26632.83|26552.83|26633.89|26553.89|26627.95|26547.95|10
1733582790000|2024-12-07 14:46:30|26631.54|26551.54|26630.01|26550.01|26631.89|26551.89|26628.93|26548.93|10
1733582800000|2024-12-07 14:46:40|26631|26551|26630.01|26550.01|26631.3|26551.3|26629.41|26549.41|10
1733582810000|2024-12-07 14:46:50|26629.01|26549.01|26627.23|26547.23|26630.1|26550.1|26627.23|26547.23|9
1733582820000|2024-12-07 14:47:00|26627.18|26547.18|26630.15|26550.15|26630.31|26550.31|26626.41|26546.41|10
1733582830000|2024-12-07 14:47:10|26631.07|26551.07|26631.63|26551.63|26633.52|26553.52|26630.94|26550.94|10
1733582840000|2024-12-07 14:47:20|26630.92|26550.92|26630.11|26550.11|26630.92|26550.92|26629.82|26549.82|10
1733582850000|2024-12-07 14:47:30|26629.03|26549.03|26625.04|26545.04|26629.03|26549.03|26625.04|26545.04|10
1733582860000|2024-12-07 14:47:40|26624.06|26544.06|26620.32|26540.32|26624.06|26544.06|26620.32|26540.32|10
1733582870000|2024-12-07 14:47:50|26619.8|26539.8|26615.34|26535.34|26619.8|26539.8|26615.34|26535.34|10
1733582880000|2024-12-07 14:48:00|26615.03|26535.03|26615.28|26535.28|26615.28|26535.28|26611.86|26531.86|9
1733582890000|2024-12-07 14:48:10|26615.4|26535.4|26615.14|26535.14|26615.56|26535.56|26614.39|26534.39|10
1733582900000|2024-12-07 14:48:20|26615.09|26535.09|26614.47|26534.47|26615.56|26535.56|26614.47|26534.47|10
1733582910000|2024-12-07 14:48:30|26613.78|26533.78|26605.35|26525.35|26613.78|26533.78|26604.04|26524.04|10
1733582920000|2024-12-07 14:48:40|26605.95|26525.95|26604.47|26524.47|26605.95|26525.95|26603.34|26523.34|10
1733582930000|2024-12-07 14:48:50|26604.09|26524.09|26604.26|26524.26|26604.48|26524.48|26603.85|26523.85|10
1733582940000|2024-12-07 14:49:00|26604.43|26524.43|26605.2|26525.2|26605.29|26525.29|26604.43|26524.43|10
1733582950000|2024-12-07 14:49:10|26605.34|26525.34|26607.64|26527.64|26607.64|26527.64|26605.34|26525.34|10
1733582960000|2024-12-07 14:49:20|26607.09|26527.09|26611.64|26531.64|26611.64|26531.64|26607.09|26527.09|10
1733582970000|2024-12-07 14:49:30|26611.74|26531.74|26609.32|26529.32|26612.1|26532.1|26609.32|26529.32|10
1733582980000|2024-12-07 14:49:40|26608.7|26528.7|26608.09|26528.09|26608.7|26528.7|26605.23|26525.23|10
1733582990000|2024-12-07 14:49:50|26607.39|26527.39|26606.8|26526.8|26607.55|26527.55|26605.63|26525.63|10
1733583000000|2024-12-07 14:50:00|26605.74|26525.74|26607.38|26527.38|26607.66|26527.66|26605.74|26525.74|10
1733583010000|2024-12-07 14:50:10|26607.42|26527.42|26602.48|26522.48|26607.42|26527.42|26602.48|26522.48|10
1733583020000|2024-12-07 14:50:20|26601.95|26521.95|26596.47|26516.47|26601.95|26521.95|26596.47|26516.47|10
1733583030000|2024-12-07 14:50:30|26596.8|26516.8|26596.24|26516.24|26597.59|26517.59|26595.62|26515.62|10
1733583040000|2024-12-07 14:50:40|26595.91|26515.91|26593.84|26513.84|26595.91|26515.91|26593.84|26513.84|9
1733583050000|2024-12-07 14:50:50|26593.67|26513.67|26595.15|26515.15|26595.55|26515.55|26592.29|26512.29|10
1733583060000|2024-12-07 14:51:00|26595.92|26515.92|26594.46|26514.46|26595.92|26515.92|26593.84|26513.84|10
1733583070000|2024-12-07 14:51:10|26594.33|26514.33|26599.1|26519.1|26599.1|26519.1|26593.67|26513.67|10
1733583080000|2024-12-07 14:51:20|26600.2|26520.2|26603.07|26523.07|26603.07|26523.07|26600.2|26520.2|10
1733583090000|2024-12-07 14:51:30|26602.91|26522.91|26602.2|26522.2|26603|26523|26601.98|26521.98|9
1733583100000|2024-12-07 14:51:40|26602.1|26522.1|26601.71|26521.71|26602.1|26522.1|26601.27|26521.27|10
1733583110000|2024-12-07 14:51:50|26601.88|26521.88|26603.07|26523.07|26603.07|26523.07|26601.85|26521.85|10
1733583120000|2024-12-07 14:52:00|26602.8|26522.8|26608.12|26528.12|26608.94|26528.94|26602.8|26522.8|10
1733583130000|2024-12-07 14:52:10|26608.22|26528.22|26608.92|26528.92|26610.08|26530.08|26608.22|26528.22|10
1733583140000|2024-12-07 14:52:20|26608.98|26528.98|26606.96|26526.96|26609.1|26529.1|26606.96|26526.96|10
1733583150000|2024-12-07 14:52:30|26606.46|26526.46|26605.77|26525.77|26608.4|26528.4|26605.77|26525.77|9
1733583160000|2024-12-07 14:52:40|26605.4|26525.4|26604.72|26524.72|26606.06|26526.06|26603.31|26523.31|10
1733583170000|2024-12-07 14:52:50|26604.1|26524.1|26605.33|26525.33|26607.22|26527.22|26604.06|26524.06|10
1733583180000|2024-12-07 14:53:00|26605.18|26525.18|26609.8|26529.8|26610.48|26530.48|26605.18|26525.18|9
1733583190000|2024-12-07 14:53:10|26609.9|26529.9|26609.77|26529.77|26610.73|26530.73|26609.58|26529.58|10
1733583200000|2024-12-07 14:53:20|26609.72|26529.72|26610.05|26530.05|26610.43|26530.43|26609.72|26529.72|9
1733583210000|2024-12-07 14:53:30|26609.1|26529.1|26609.41|26529.41|26610.29|26530.29|26609.07|26529.07|10
1733583220000|2024-12-07 14:53:40|26609.21|26529.21|26606.85|26526.85|26609.22|26529.22|26606.85|26526.85|10
1733583230000|2024-12-07 14:53:50|26606.86|26526.86|26605.68|26525.68|26606.86|26526.86|26605.68|26525.68|10
1733583240000|2024-12-07 14:54:00|26605.36|26525.36|26607.45|26527.45|26607.45|26527.45|26605|26525|10
1733583250000|2024-12-07 14:54:10|26607.27|26527.27|26606.28|26526.28|26607.68|26527.68|26606.28|26526.28|10
1733583260000|2024-12-07 14:54:20|26605.8|26525.8|26605.6|26525.6|26605.8|26525.8|26604.27|26524.27|10
1733583270000|2024-12-07 14:54:30|26605.3|26525.3|26603.36|26523.36|26605.3|26525.3|26603.36|26523.36|10
1733583280000|2024-12-07 14:54:40|26603.15|26523.15|26603.56|26523.56|26603.56|26523.56|26601.98|26521.98|10
1733583290000|2024-12-07 14:54:50|26603.8|26523.8|26604.35|26524.35|26604.5|26524.5|26603.8|26523.8|10
1733583300000|2024-12-07 14:55:00|26604.73|26524.73|26605.58|26525.58|26605.58|26525.58|26604.73|26524.73|9
1733583310000|2024-12-07 14:55:10|26606.19|26526.19|26607.65|26527.65|26608.27|26528.27|26606.19|26526.19|10
1733583320000|2024-12-07 14:55:20|26607.69|26527.69|26609.81|26529.81|26610.37|26530.37|26607.54|26527.54|10
1733583330000|2024-12-07 14:55:30|26609.76|26529.76|26611.99|26531.99|26612.32|26532.32|26609.69|26529.69|10
1733583340000|2024-12-07 14:55:40|26611.58|26531.58|26610.86|26530.86|26611.72|26531.72|26610.53|26530.53|10
1733583350000|2024-12-07 14:55:50|26610.4|26530.4|26610.26|26530.26|26610.96|26530.96|26609.58|26529.58|9
1733583360000|2024-12-07 14:56:00|26610.43|26530.43|26610.91|26530.91|26610.91|26530.91|26609.99|26529.99|10
1733583370000|2024-12-07 14:56:10|26610.88|26530.88|26612.87|26532.87|26613.58|26533.58|26610.88|26530.88|10
1733583380000|2024-12-07 14:56:20|26612.93|26532.93|26607.85|26527.85|26613.62|26533.62|26607.85|26527.85|10
1733583390000|2024-12-07 14:56:30|26604.96|26524.96|26605.55|26525.55|26606.68|26526.68|26604.96|26524.96|10
1733583400000|2024-12-07 14:56:40|26604.57|26524.57|26600.08|26520.08|26604.57|26524.57|26600.08|26520.08|10
1733583410000|2024-12-07 14:56:50|26600.59|26520.59|26600.37|26520.37|26601.96|26521.96|26600.26|26520.26|10
1733583420000|2024-12-07 14:57:00|26600.79|26520.79|26602.69|26522.69|26602.69|26522.69|26600.79|26520.79|10
1733583430000|2024-12-07 14:57:10|26602.85|26522.85|26604.22|26524.22|26604.22|26524.22|26602.65|26522.65|10
1733583440000|2024-12-07 14:57:20|26604.11|26524.11|26605.63|26525.63|26606.66|26526.66|26604.11|26524.11|10
1733583450000|2024-12-07 14:57:30|26605.66|26525.66|26607.22|26527.22|26607.22|26527.22|26605.13|26525.13|10
1733583460000|2024-12-07 14:57:40|26607.16|26527.16|26610.2|26530.2|26610.2|26530.2|26607.16|26527.16|10
1733583470000|2024-12-07 14:57:50|26610.29|26530.29|26611.41|26531.41|26611.51|26531.51|26610.29|26530.29|9
1733583480000|2024-12-07 14:58:00|26611.56|26531.56|26613.96|26533.96|26613.96|26533.96|26611.51|26531.51|10
1733583490000|2024-12-07 14:58:10|26614.08|26534.08|26614.98|26534.98|26615.05|26535.05|26613.53|26533.53|9
1733583500000|2024-12-07 14:58:20|26615.08|26535.08|26613.96|26533.96|26615.08|26535.08|26613.91|26533.91|10
1733583510000|2024-12-07 14:58:30|26613.56|26533.56|26617.27|26537.27|26617.4|26537.4|26613.56|26533.56|10
1733583520000|2024-12-07 14:58:40|26617.35|26537.35|26618.62|26538.62|26618.62|26538.62|26617.29|26537.29|10
1733583530000|2024-12-07 14:58:50|26618.45|26538.45|26619.76|26539.76|26619.76|26539.76|26618.23|26538.23|10
1733583540000|2024-12-07 14:59:00|26619.38|26539.38|26621.89|26541.89|26622.23|26542.23|26618.41|26538.41|10
1733583550000|2024-12-07 14:59:10|26622.09|26542.09|26622.8|26542.8|26623.81|26543.81|26622.09|26542.09|10
1733583560000|2024-12-07 14:59:20|26622.24|26542.24|26621.59|26541.59|26622.97|26542.97|26621.58|26541.58|10
1733583570000|2024-12-07 14:59:30|26621.73|26541.73|26621.75|26541.75|26622.69|26542.69|26621.25|26541.25|9
1733583580000|2024-12-07 14:59:40|26620.88|26540.88|26619.79|26539.79|26621.33|26541.33|26619.79|26539.79|10
1733583590000|2024-12-07 14:59:50|26619.76|26539.76|26620.37|26540.37|26621.36|26541.36|26619.69|26539.69|10
1733583600000|2024-12-07 15:00:00|26620.54|26540.54|26623.26|26543.26|26623.74|26543.74|26620.1|26540.1|10
1733583610000|2024-12-07 15:00:10|26624.13|26544.13|26624.09|26544.09|26625.7|26545.7|26622.96|26542.96|10
1733583620000|2024-12-07 15:00:20|26622.54|26542.54|26622.69|26542.69|26623.78|26543.78|26622.49|26542.49|10
1733583630000|2024-12-07 15:00:30|26622.47|26542.47|26620.92|26540.92|26623.81|26543.81|26620.92|26540.92|10
1733583640000|2024-12-07 15:00:40|26620.34|26540.34|26618.83|26538.83|26620.34|26540.34|26617.44|26537.44|9
1733583650000|2024-12-07 15:00:50|26618.57|26538.57|26618.07|26538.07|26618.61|26538.61|26617.94|26537.94|10
1733583660000|2024-12-07 15:01:00|26617.67|26537.67|26615.47|26535.47|26617.67|26537.67|26612.32|26532.32|10
1733583670000|2024-12-07 15:01:10|26616.09|26536.09|26615.72|26535.72|26617.62|26537.62|26615.08|26535.08|10
1733583680000|2024-12-07 15:01:20|26615.41|26535.41|26615.26|26535.26|26617.35|26537.35|26615.26|26535.26|10
1733583690000|2024-12-07 15:01:30|26614.34|26534.34|26611.13|26531.13|26614.92|26534.92|26611.13|26531.13|10
1733583700000|2024-12-07 15:01:40|26611.76|26531.76|26619.12|26539.12|26619.21|26539.21|26611.76|26531.76|10
1733583710000|2024-12-07 15:01:50|26619.33|26539.33|26618.38|26538.38|26619.33|26539.33|26617.03|26537.03|10
1733583720000|2024-12-07 15:02:00|26618.34|26538.34|26619.82|26539.82|26620.11|26540.11|26618.03|26538.03|10
1733583730000|2024-12-07 15:02:10|26619.68|26539.68|26616.88|26536.88|26619.68|26539.68|26616.88|26536.88|10
1733583740000|2024-12-07 15:02:20|26617.02|26537.02|26612.25|26532.25|26617.02|26537.02|26612.16|26532.16|9
1733583750000|2024-12-07 15:02:30|26611.45|26531.45|26614.52|26534.52|26614.52|26534.52|26611.43|26531.43|10
1733583760000|2024-12-07 15:02:40|26614.53|26534.53|26610.23|26530.23|26614.53|26534.53|26610.23|26530.23|10
1733583770000|2024-12-07 15:02:50|26610.18|26530.18|26609.56|26529.56|26610.18|26530.18|26609.2|26529.2|10
1733583780000|2024-12-07 15:03:00|26608.63|26528.63|26607.14|26527.14|26608.63|26528.63|26606.3|26526.3|10
1733583790000|2024-12-07 15:03:10|26607.38|26527.38|26605.67|26525.67|26607.38|26527.38|26605.47|26525.47|10
1733583800000|2024-12-07 15:03:20|26605.64|26525.64|26605.45|26525.45|26605.64|26525.64|26603.03|26523.03|10
1733583810000|2024-12-07 15:03:30|26606.38|26526.38|26604.16|26524.16|26606.38|26526.38|26603.81|26523.81|10
1733583820000|2024-12-07 15:03:40|26604.65|26524.65|26605.17|26525.17|26605.17|26525.17|26604.39|26524.39|10
1733583830000|2024-12-07 15:03:50|26606.98|26526.98|26602.8|26522.8|26607.07|26527.07|26602.8|26522.8|10
1733583840000|2024-12-07 15:04:00|26602.52|26522.52|26598.35|26518.35|26602.85|26522.85|26598.35|26518.35|10
1733583850000|2024-12-07 15:04:10|26598.95|26518.95|26595.92|26515.92|26598.95|26518.95|26595.92|26515.92|10
1733583860000|2024-12-07 15:04:20|26594.93|26514.93|26595.02|26515.02|26595.92|26515.92|26594.83|26514.83|10
1733583870000|2024-12-07 15:04:30|26595.85|26515.85|26602.82|26522.82|26603|26523|26595.85|26515.85|10
1733583880000|2024-12-07 15:04:40|26602.91|26522.91|26604.32|26524.32|26604.32|26524.32|26602.82|26522.82|10
1733583890000|2024-12-07 15:04:50|26605.16|26525.16|26605.93|26525.93|26605.97|26525.97|26604.78|26524.78|10
1733583900000|2024-12-07 15:05:00|26605.28|26525.28|26604.66|26524.66|26605.51|26525.51|26603.08|26523.08|10
1733583910000|2024-12-07 15:05:10|26604.85|26524.85|26606.85|26526.85|26607.34|26527.34|26604.85|26524.85|10
1733583920000|2024-12-07 15:05:20|26607.25|26527.25|26612.13|26532.13|26612.13|26532.13|26606.95|26526.95|10
1733583930000|2024-12-07 15:05:30|26612.91|26532.91|26615.04|26535.04|26615.04|26535.04|26612.91|26532.91|10
1733583940000|2024-12-07 15:05:40|26615.15|26535.15|26620.9|26540.9|26620.9|26540.9|26615.15|26535.15|10
1733583950000|2024-12-07 15:05:50|26619.9|26539.9|26619.47|26539.47|26620.07|26540.07|26619.35|26539.35|10
1733583960000|2024-12-07 15:06:00|26619.32|26539.32|26621.38|26541.38|26621.54|26541.54|26618.21|26538.21|10
1733583970000|2024-12-07 15:06:10|26621.76|26541.76|26624.43|26544.43|26624.75|26544.75|26621.76|26541.76|10
1733583980000|2024-12-07 15:06:20|26624.55|26544.55|26630.02|26550.02|26632.13|26552.13|26624.55|26544.55|10
1733583990000|2024-12-07 15:06:30|26630.75|26550.75|26640.06|26560.06|26640.06|26560.06|26630.75|26550.75|10
1733584000000|2024-12-07 15:06:40|26643.74|26563.74|26647.46|26567.46|26647.46|26567.46|26643.74|26563.74|10
1733584010000|2024-12-07 15:06:50|26649.04|26569.04|26652.94|26572.94|26653.26|26573.26|26649.04|26569.04|10
1733584020000|2024-12-07 15:07:00|26653.51|26573.51|26656.37|26576.37|26656.58|26576.58|26653.04|26573.04|10
1733584030000|2024-12-07 15:07:10|26656.81|26576.81|26654.07|26574.07|26657.48|26577.48|26654.07|26574.07|10
1733584040000|2024-12-07 15:07:20|26653.73|26573.73|26657.29|26577.29|26657.29|26577.29|26653.73|26573.73|10
1733584050000|2024-12-07 15:07:30|26656.96|26576.96|26658.35|26578.35|26659.49|26579.49|26656.96|26576.96|10
1733584060000|2024-12-07 15:07:40|26658.32|26578.32|26658.57|26578.57|26658.65|26578.65|26658.02|26578.02|10
1733584070000|2024-12-07 15:07:50|26658.69|26578.69|26656.23|26576.23|26658.69|26578.69|26654.9|26574.9|10
1733584080000|2024-12-07 15:08:00|26656.61|26576.61|26659.18|26579.18|26659.18|26579.18|26656.61|26576.61|10
1733584090000|2024-12-07 15:08:10|26659.57|26579.57|26661.23|26581.23|26661.23|26581.23|26659.57|26579.57|10
1733584100000|2024-12-07 15:08:20|26661.12|26581.12|26661.06|26581.06|26663.31|26583.31|26661.06|26581.06|10
1733584110000|2024-12-07 15:08:30|26661.12|26581.12|26663.38|26583.38|26663.38|26583.38|26660.28|26580.28|9
1733584120000|2024-12-07 15:08:40|26662.09|26582.09|26661.5|26581.5|26664.72|26584.72|26661.5|26581.5|10
1733584130000|2024-12-07 15:08:50|26662.38|26582.38|26664.07|26584.07|26664.07|26584.07|26662.38|26582.38|10
1733584140000|2024-12-07 15:09:00|26664.17|26584.17|26665.17|26585.17|26665.17|26585.17|26664.06|26584.06|10
1733584150000|2024-12-07 15:09:10|26665.21|26585.21|26667.34|26587.34|26667.97|26587.97|26664.61|26584.61|10
1733584160000|2024-12-07 15:09:20|26667.86|26587.86|26666.6|26586.6|26668.42|26588.42|26666.6|26586.6|10
1733584170000|2024-12-07 15:09:30|26666.53|26586.53|26662.81|26582.81|26666.53|26586.53|26661.13|26581.13|10
1733584180000|2024-12-07 15:09:40|26663.61|26583.61|26664.53|26584.53|26665.03|26585.03|26663.61|26583.61|10
1733584190000|2024-12-07 15:09:50|26664.84|26584.84|26662.38|26582.38|26664.84|26584.84|26662.38|26582.38|10
1733584200000|2024-12-07 15:10:00|26662.23|26582.23|26662.46|26582.46|26662.46|26582.46|26660.58|26580.58|10
1733584210000|2024-12-07 15:10:10|26664|26584|26670.45|26590.45|26670.45|26590.45|26664|26584|10
1733584220000|2024-12-07 15:10:20|26671.54|26591.54|26670.14|26590.14|26671.54|26591.54|26669.21|26589.21|10
1733584230000|2024-12-07 15:10:30|26670.5|26590.5|26668.71|26588.71|26670.5|26590.5|26668.71|26588.71|10
1733584240000|2024-12-07 15:10:40|26668.43|26588.43|26670.37|26590.37|26670.37|26590.37|26668.31|26588.31|10
1733584250000|2024-12-07 15:10:50|26670.04|26590.04|26670.39|26590.39|26672.13|26592.13|26670.04|26590.04|10
1733584260000|2024-12-07 15:11:00|26669.92|26589.92|26663.96|26583.96|26669.92|26589.92|26663.96|26583.96|10
1733584270000|2024-12-07 15:11:10|26664.29|26584.29|26668.03|26588.03|26668.03|26588.03|26663.78|26583.78|10
1733584280000|2024-12-07 15:11:20|26668.15|26588.15|26666.48|26586.48|26668.38|26588.38|26666.48|26586.48|9
1733584290000|2024-12-07 15:11:30|26667.13|26587.13|26667.24|26587.24|26668.18|26588.18|26666.59|26586.59|10
1733584300000|2024-12-07 15:11:40|26666.92|26586.92|26667.47|26587.47|26667.71|26587.71|26665.78|26585.78|10
1733584310000|2024-12-07 15:11:50|26667.44|26587.44|26668.88|26588.88|26668.88|26588.88|26667.44|26587.44|10
1733584320000|2024-12-07 15:12:00|26668.58|26588.58|26664.89|26584.89|26668.58|26588.58|26664.44|26584.44|10
1733584330000|2024-12-07 15:12:10|26663.09|26583.09|26661|26581|26663.09|26583.09|26660.85|26580.85|10
1733584340000|2024-12-07 15:12:20|26661.16|26581.16|26658.63|26578.63|26661.21|26581.21|26658.08|26578.08|9
1733584350000|2024-12-07 15:12:30|26658.86|26578.86|26653.29|26573.29|26659.77|26579.77|26653.23|26573.23|9
1733584360000|2024-12-07 15:12:40|26652.39|26572.39|26651.74|26571.74|26652.39|26572.39|26649.51|26569.51|10
1733584370000|2024-12-07 15:12:50|26650.98|26570.98|26655.6|26575.6|26658.27|26578.27|26650.98|26570.98|10
1733584380000|2024-12-07 15:13:00|26655.21|26575.21|26653.03|26573.03|26655.3|26575.3|26653.03|26573.03|9
1733584390000|2024-12-07 15:13:10|26652.75|26572.75|26650.76|26570.76|26652.75|26572.75|26650.15|26570.15|10
1733584400000|2024-12-07 15:13:20|26650.89|26570.89|26654.56|26574.56|26654.56|26574.56|26650.58|26570.58|10
1733584410000|2024-12-07 15:13:30|26654.93|26574.93|26659.11|26579.11|26659.11|26579.11|26654.93|26574.93|9
1733584420000|2024-12-07 15:13:40|26659.44|26579.44|26661.42|26581.42|26661.42|26581.42|26659.44|26579.44|10
1733584430000|2024-12-07 15:13:50|26661.89|26581.89|26660.85|26580.85|26662.31|26582.31|26660.85|26580.85|8
1733584440000|2024-12-07 15:14:00|26661.25|26581.25|26658.05|26578.05|26661.25|26581.25|26656.4|26576.4|10
1733584450000|2024-12-07 15:14:10|26657.98|26577.98|26656.5|26576.5|26658.22|26578.22|26655.44|26575.44|10
1733584460000|2024-12-07 15:14:20|26656.55|26576.55|26654.85|26574.85|26656.67|26576.67|26654.85|26574.85|9
1733584470000|2024-12-07 15:14:30|26654.7|26574.7|26654.99|26574.99|26655|26575|26653.72|26573.72|10
1733584480000|2024-12-07 15:14:40|26655.11|26575.11|26656.98|26576.98|26656.98|26576.98|26655.11|26575.11|10
1733584490000|2024-12-07 15:14:50|26656.54|26576.54|26649.99|26569.99|26656.54|26576.54|26649.31|26569.31|10
1733584500000|2024-12-07 15:15:00|26649.65|26569.65|26646.64|26566.64|26649.95|26569.95|26646.64|26566.64|9
1733584510000|2024-12-07 15:15:10|26646.68|26566.68|26638.71|26558.71|26646.68|26566.68|26638.62|26558.62|10
1733584520000|2024-12-07 15:15:20|26638.87|26558.87|26634.23|26554.23|26638.87|26558.87|26633.72|26553.72|10
1733584530000|2024-12-07 15:15:30|26634.45|26554.45|26630.82|26550.82|26634.45|26554.45|26630.82|26550.82|10
1733584540000|2024-12-07 15:15:40|26629.83|26549.83|26625.65|26545.65|26629.83|26549.83|26624.49|26544.49|10
1733584550000|2024-12-07 15:15:50|26626.4|26546.4|26626.89|26546.89|26627.14|26547.14|26625.94|26545.94|10
1733584560000|2024-12-07 15:16:00|26627.41|26547.41|26623.99|26543.99|26627.41|26547.41|26623.88|26543.88|10
1733584570000|2024-12-07 15:16:10|26628.29|26548.29|26624.28|26544.28|26628.29|26548.29|26624.14|26544.14|10
1733584580000|2024-12-07 15:16:20|26623.78|26543.78|26623.28|26543.28|26624.56|26544.56|26623.28|26543.28|10
1733584590000|2024-12-07 15:16:30|26623.84|26543.84|26620.12|26540.12|26623.84|26543.84|26620.12|26540.12|10
1733584600000|2024-12-07 15:16:40|26619.81|26539.81|26614.77|26534.77|26620.94|26540.94|26614.77|26534.77|10
1733584610000|2024-12-07 15:16:50|26613.72|26533.72|26610.34|26530.34|26613.93|26533.93|26610.34|26530.34|10
1733584620000|2024-12-07 15:17:00|26609.54|26529.54|26605.47|26525.47|26609.54|26529.54|26605.42|26525.42|10
1733584630000|2024-12-07 15:17:10|26605.09|26525.09|26602.28|26522.28|26605.09|26525.09|26601.36|26521.36|10
1733584640000|2024-12-07 15:17:20|26601.87|26521.87|26602.64|26522.64|26602.97|26522.97|26601.43|26521.43|9
1733584650000|2024-12-07 15:17:30|26602.92|26522.92|26590.76|26510.76|26602.92|26522.92|26590.76|26510.76|9
1733584660000|2024-12-07 15:17:40|26589.45|26509.45|26594.34|26514.34|26594.34|26514.34|26589.45|26509.45|10
1733584670000|2024-12-07 15:17:50|26593.17|26513.17|26594.12|26514.12|26594.13|26514.13|26592.94|26512.94|9
1733584680000|2024-12-07 15:18:00|26594.24|26514.24|26598.43|26518.43|26598.43|26518.43|26594.08|26514.08|10
1733584690000|2024-12-07 15:18:10|26600.1|26520.1|26605.16|26525.16|26605.99|26525.99|26600.1|26520.1|10
1733584700000|2024-12-07 15:18:20|26604.71|26524.71|26600.36|26520.36|26605.11|26525.11|26600.36|26520.36|10
1733584710000|2024-12-07 15:18:30|26599.54|26519.54|26601.96|26521.96|26602.1|26522.1|26599.54|26519.54|9
1733584720000|2024-12-07 15:18:40|26601.52|26521.52|26600.47|26520.47|26601.52|26521.52|26600.47|26520.47|10
1733584730000|2024-12-07 15:18:50|26600.39|26520.39|26601.19|26521.19|26601.35|26521.35|26599.73|26519.73|10
1733584740000|2024-12-07 15:19:00|26601.09|26521.09|26606.98|26526.98|26606.98|26526.98|26600.98|26520.98|10
1733584750000|2024-12-07 15:19:10|26607.47|26527.47|26607.21|26527.21|26607.47|26527.47|26606.37|26526.37|9
1733584760000|2024-12-07 15:19:20|26607.1|26527.1|26602.87|26522.87|26607.1|26527.1|26602.87|26522.87|10
1733584770000|2024-12-07 15:19:30|26603.17|26523.17|26602.73|26522.73|26603.93|26523.93|26602.46|26522.46|10
1733584780000|2024-12-07 15:19:40|26603.3|26523.3|26596.52|26516.52|26603.76|26523.76|26596.52|26516.52|10
1733584790000|2024-12-07 15:19:50|26596.43|26516.43|26596.48|26516.48|26597.47|26517.47|26595.82|26515.82|10
1733584800000|2024-12-07 15:20:00|26597.3|26517.3|26594.93|26514.93|26597.3|26517.3|26594.71|26514.71|10
1733584810000|2024-12-07 15:20:10|26594.97|26514.97|26594.21|26514.21|26595.88|26515.88|26594.21|26514.21|10
1733584820000|2024-12-07 15:20:20|26592.03|26512.03|26583|26503|26592.03|26512.03|26583|26503|10
1733584830000|2024-12-07 15:20:30|26581.66|26501.66|26580.36|26500.36|26581.66|26501.66|26579.57|26499.57|10
1733584840000|2024-12-07 15:20:40|26580.69|26500.69|26576.36|26496.36|26581.64|26501.64|26576.36|26496.36|10
1733584850000|2024-12-07 15:20:50|26576.62|26496.62|26575.66|26495.66|26576.62|26496.62|26575.04|26495.04|10
1733584860000|2024-12-07 15:21:00|26575.67|26495.67|26578.46|26498.46|26578.46|26498.46|26575.34|26495.34|10
1733584870000|2024-12-07 15:21:10|26578.06|26498.06|26581.12|26501.12|26581.12|26501.12|26577.32|26497.32|10
1733584880000|2024-12-07 15:21:20|26581.16|26501.16|26579.99|26499.99|26581.7|26501.7|26579.99|26499.99|9
1733584890000|2024-12-07 15:21:30|26579.68|26499.68|26579.22|26499.22|26580.1|26500.1|26579.22|26499.22|10
1733584900000|2024-12-07 15:21:40|26578.62|26498.62|26574.9|26494.9|26578.62|26498.62|26573.73|26493.73|10
1733584910000|2024-12-07 15:21:50|26574.78|26494.78|26570.9|26490.9|26576.49|26496.49|26570.9|26490.9|10
1733584920000|2024-12-07 15:22:00|26571.82|26491.82|26576.87|26496.87|26576.87|26496.87|26571.6|26491.6|10
1733584930000|2024-12-07 15:22:10|26577.26|26497.26|26582.21|26502.21|26582.21|26502.21|26577.26|26497.26|10
1733584940000|2024-12-07 15:22:20|26583.21|26503.21|26586.54|26506.54|26586.54|26506.54|26582.64|26502.64|10
1733584950000|2024-12-07 15:22:30|26586.43|26506.43|26584.89|26504.89|26586.43|26506.43|26584.26|26504.26|9
1733584960000|2024-12-07 15:22:40|26585.24|26505.24|26586.85|26506.85|26587.32|26507.32|26585.24|26505.24|10
1733584970000|2024-12-07 15:22:50|26586.99|26506.99|26589.47|26509.47|26589.47|26509.47|26586.07|26506.07|9
1733584980000|2024-12-07 15:23:00|26590.06|26510.06|26590.98|26510.98|26590.98|26510.98|26589.75|26509.75|10
1733584990000|2024-12-07 15:23:10|26589.97|26509.97|26592.73|26512.73|26593.17|26513.17|26589.97|26509.97|10
1733585000000|2024-12-07 15:23:20|26592.75|26512.75|26594.44|26514.44|26594.81|26514.81|26592.54|26512.54|10
1733585010000|2024-12-07 15:23:30|26594.95|26514.95|26596.12|26516.12|26596.83|26516.83|26594.95|26514.95|10
1733585020000|2024-12-07 15:23:40|26595.87|26515.87|26596.84|26516.84|26596.84|26516.84|26595.11|26515.11|10
1733585030000|2024-12-07 15:23:50|26597.07|26517.07|26593.49|26513.49|26597.38|26517.38|26593.49|26513.49|10
1733585040000|2024-12-07 15:24:00|26593.32|26513.32|26593.42|26513.42|26594.04|26514.04|26593.07|26513.07|10
1733585050000|2024-12-07 15:24:10|26593.25|26513.25|26591.33|26511.33|26593.25|26513.25|26591.22|26511.22|10
1733585060000|2024-12-07 15:24:20|26591.24|26511.24|26592.5|26512.5|26592.5|26512.5|26589.64|26509.64|10
1733585070000|2024-12-07 15:24:30|26593.23|26513.23|26592.19|26512.19|26595.26|26515.26|26592.19|26512.19|10
1733585080000|2024-12-07 15:24:40|26592.69|26512.69|26588.55|26508.55|26592.83|26512.83|26588|26508|10
1733585090000|2024-12-07 15:24:50|26588.79|26508.79|26587.67|26507.67|26588.86|26508.86|26587.67|26507.67|9
1733585100000|2024-12-07 15:25:00|26587.53|26507.53|26586.39|26506.39|26587.53|26507.53|26586.39|26506.39|8
1733585110000|2024-12-07 15:25:10|26585.65|26505.65|26578|26498|26585.65|26505.65|26577.64|26497.64|10
1733585120000|2024-12-07 15:25:20|26578.66|26498.66|26576.15|26496.15|26578.89|26498.89|26575.93|26495.93|10
1733585130000|2024-12-07 15:25:30|26577.13|26497.13|26578.71|26498.71|26579.07|26499.07|26577.13|26497.13|10
1733585140000|2024-12-07 15:25:40|26580.78|26500.78|26582.77|26502.77|26582.77|26502.77|26580.33|26500.33|10
1733585150000|2024-12-07 15:25:50|26583.2|26503.2|26582.64|26502.64|26584.12|26504.12|26582.6|26502.6|10
1733585160000|2024-12-07 15:26:00|26581.96|26501.96|26585.03|26505.03|26585.03|26505.03|26581.77|26501.77|10
1733585170000|2024-12-07 15:26:10|26584.85|26504.85|26585.15|26505.15|26585.82|26505.82|26583.65|26503.65|10
1733585180000|2024-12-07 15:26:20|26584.86|26504.86|26585.87|26505.87|26585.87|26505.87|26584.86|26504.86|10
1733585190000|2024-12-07 15:26:30|26586.15|26506.15|26587.64|26507.64|26587.73|26507.73|26586.15|26506.15|9
1733585200000|2024-12-07 15:26:40|26587.55|26507.55|26584.43|26504.43|26587.55|26507.55|26584.43|26504.43|10
1733585210000|2024-12-07 15:26:50|26584.38|26504.38|26583.48|26503.48|26585.27|26505.27|26583.43|26503.43|10
1733585220000|2024-12-07 15:27:00|26583.83|26503.83|26585.96|26505.96|26586.76|26506.76|26582.8|26502.8|10
1733585230000|2024-12-07 15:27:10|26586.09|26506.09|26588.39|26508.39|26590.71|26510.71|26586.09|26506.09|10
1733585240000|2024-12-07 15:27:20|26588.11|26508.11|26584.11|26504.11|26588.11|26508.11|26584.11|26504.11|10
1733585250000|2024-12-07 15:27:30|26584.02|26504.02|26579.58|26499.58|26584.02|26504.02|26579.58|26499.58|10
1733585260000|2024-12-07 15:27:40|26579.36|26499.36|26579.59|26499.59|26580.54|26500.54|26578.88|26498.88|10
1733585270000|2024-12-07 15:27:50|26580.29|26500.29|26581.88|26501.88|26583.61|26503.61|26580.29|26500.29|10
1733585280000|2024-12-07 15:28:00|26582.5|26502.5|26580.84|26500.84|26582.5|26502.5|26580.05|26500.05|9
1733585290000|2024-12-07 15:28:10|26580.81|26500.81|26583.28|26503.28|26583.28|26503.28|26580.81|26500.81|10
1733585300000|2024-12-07 15:28:20|26582.6|26502.6|26582.68|26502.68|26583.28|26503.28|26582.6|26502.6|9
1733585310000|2024-12-07 15:28:30|26582.4|26502.4|26583.82|26503.82|26584.05|26504.05|26581.27|26501.27|10
1733585320000|2024-12-07 15:28:40|26584.34|26504.34|26580.76|26500.76|26584.89|26504.89|26580.76|26500.76|10
1733585330000|2024-12-07 15:28:50|26580.91|26500.91|26583.62|26503.62|26583.62|26503.62|26580.91|26500.91|10
1733585340000|2024-12-07 15:29:00|26584.08|26504.08|26583.17|26503.17|26584.08|26504.08|26579.96|26499.96|10
1733585350000|2024-12-07 15:29:10|26583.3|26503.3|26582.97|26502.97|26583.46|26503.46|26582.02|26502.02|10
1733585360000|2024-12-07 15:29:20|26583.85|26503.85|26586.08|26506.08|26586.39|26506.39|26583.85|26503.85|10
1733585370000|2024-12-07 15:29:30|26586.18|26506.18|26587.57|26507.57|26587.57|26507.57|26586.06|26506.06|10
1733585380000|2024-12-07 15:29:40|26587.19|26507.19|26584.81|26504.81|26587.19|26507.19|26584.81|26504.81|10
1733585390000|2024-12-07 15:29:50|26584.75|26504.75|26585.45|26505.45|26586.65|26506.65|26584.75|26504.75|10
1733585400000|2024-12-07 15:30:00|26585.23|26505.23|26583.44|26503.44|26585.23|26505.23|26583.44|26503.44|10
1733585410000|2024-12-07 15:30:10|26583.76|26503.76|26576.74|26496.74|26583.76|26503.76|26576.74|26496.74|10
1733585420000|2024-12-07 15:30:20|26575.79|26495.79|26573.53|26493.53|26575.79|26495.79|26572.91|26492.91|10
1733585430000|2024-12-07 15:30:30|26573.63|26493.63|26571.51|26491.51|26573.68|26493.68|26571.51|26491.51|10
1733585440000|2024-12-07 15:30:40|26572.01|26492.01|26567.64|26487.64|26572.01|26492.01|26567.64|26487.64|10
1733585450000|2024-12-07 15:30:50|26566.01|26486.01|26566.1|26486.1|26566.65|26486.65|26565.95|26485.95|10
1733585460000|2024-12-07 15:31:00|26566.36|26486.36|26564.02|26484.02|26566.4|26486.4|26564.02|26484.02|10
1733585470000|2024-12-07 15:31:10|26564.56|26484.56|26563.6|26483.6|26564.84|26484.84|26563.6|26483.6|10
1733585480000|2024-12-07 15:31:20|26563.25|26483.25|26562.83|26482.83|26563.25|26483.25|26562.02|26482.02|10
1733585490000|2024-12-07 15:31:30|26562.47|26482.47|26564.27|26484.27|26564.61|26484.61|26562.47|26482.47|10
1733585500000|2024-12-07 15:31:40|26564.2|26484.2|26566.81|26486.81|26566.93|26486.93|26563.94|26483.94|10
1733585510000|2024-12-07 15:31:50|26566.85|26486.85|26572.02|26492.02|26572.02|26492.02|26566.85|26486.85|10
1733585520000|2024-12-07 15:32:00|26572.75|26492.75|26583.22|26503.22|26583.22|26503.22|26572.75|26492.75|10
1733585530000|2024-12-07 15:32:10|26582.81|26502.81|26584.78|26504.78|26584.78|26504.78|26582.64|26502.64|10
1733585540000|2024-12-07 15:32:20|26584.56|26504.56|26583.41|26503.41|26584.58|26504.58|26583.1|26503.1|10
1733585550000|2024-12-07 15:32:30|26583.72|26503.72|26583.44|26503.44|26583.97|26503.97|26583.44|26503.44|10
1733585560000|2024-12-07 15:32:40|26583.38|26503.38|26584.82|26504.82|26584.82|26504.82|26583.38|26503.38|10
1733585570000|2024-12-07 15:32:50|26584.8|26504.8|26584.3|26504.3|26584.8|26504.8|26583.01|26503.01|10
1733585580000|2024-12-07 15:33:00|26583.96|26503.96|26585.69|26505.69|26585.69|26505.69|26583.82|26503.82|10
1733585590000|2024-12-07 15:33:10|26585.65|26505.65|26585.5|26505.5|26585.65|26505.65|26585.45|26505.45|10
1733585600000|2024-12-07 15:33:20|26585.4|26505.4|26587.54|26507.54|26587.54|26507.54|26585.38|26505.38|10
1733585610000|2024-12-07 15:33:30|26587.4|26507.4|26588.73|26508.73|26588.73|26508.73|26586.94|26506.94|10
1733585620000|2024-12-07 15:33:40|26588.85|26508.85|26589.96|26509.96|26589.96|26509.96|26588.85|26508.85|10
1733585630000|2024-12-07 15:33:50|26591.87|26511.87|26592.44|26512.44|26592.78|26512.78|26591.87|26511.87|9
1733585640000|2024-12-07 15:34:00|26592.59|26512.59|26592.2|26512.2|26593.12|26513.12|26592.2|26512.2|10
1733585650000|2024-12-07 15:34:10|26592.14|26512.14|26593.41|26513.41|26593.41|26513.41|26591.68|26511.68|9
1733585660000|2024-12-07 15:34:20|26593.77|26513.77|26597.42|26517.42|26597.42|26517.42|26593.77|26513.77|10
1733585670000|2024-12-07 15:34:30|26597.56|26517.56|26596.09|26516.09|26597.56|26517.56|26596.09|26516.09|9
1733585680000|2024-12-07 15:34:40|26596.71|26516.71|26597.83|26517.83|26598.11|26518.11|26596.71|26516.71|10
1733585690000|2024-12-07 15:34:50|26597.77|26517.77|26598.01|26518.01|26598.42|26518.42|26597.75|26517.75|9
1733585700000|2024-12-07 15:35:00|26598.5|26518.5|26601.04|26521.04|26601.04|26521.04|26598.5|26518.5|9
1733585710000|2024-12-07 15:35:10|26601.3|26521.3|26603.74|26523.74|26604.74|26524.74|26601.3|26521.3|10
1733585720000|2024-12-07 15:35:20|26603.55|26523.55|26601.27|26521.27|26603.55|26523.55|26601.17|26521.17|9
1733585730000|2024-12-07 15:35:30|26601.14|26521.14|26601.92|26521.92|26601.92|26521.92|26600.54|26520.54|10
1733585740000|2024-12-07 15:35:40|26601.84|26521.84|26598.73|26518.73|26601.89|26521.89|26598.61|26518.61|10
1733585750000|2024-12-07 15:35:50|26599.02|26519.02|26597.04|26517.04|26599.3|26519.3|26596.39|26516.39|10
1733585760000|2024-12-07 15:36:00|26598|26518|26594.91|26514.91|26598|26518|26594.91|26514.91|10
1733585770000|2024-12-07 15:36:10|26594.85|26514.85|26590.64|26510.64|26594.85|26514.85|26589.49|26509.49|10
1733585780000|2024-12-07 15:36:20|26590.91|26510.91|26593.85|26513.85|26595.87|26515.87|26590.91|26510.91|10
1733585790000|2024-12-07 15:36:30|26593.41|26513.41|26594.9|26514.9|26594.9|26514.9|26593.41|26513.41|10
1733585800000|2024-12-07 15:36:40|26595.94|26515.94|26594.14|26514.14|26596.82|26516.82|26594.13|26514.13|10
1733585810000|2024-12-07 15:36:50|26594.34|26514.34|26596.71|26516.71|26596.84|26516.84|26594.34|26514.34|10
1733585820000|2024-12-07 15:37:00|26596.87|26516.87|26598.65|26518.65|26598.65|26518.65|26596.87|26516.87|10
1733585830000|2024-12-07 15:37:10|26599.18|26519.18|26601.22|26521.22|26601.22|26521.22|26599.18|26519.18|10
1733585840000|2024-12-07 15:37:20|26602.27|26522.27|26603.69|26523.69|26606.01|26526.01|26602.27|26522.27|10
1733585850000|2024-12-07 15:37:30|26603.64|26523.64|26599.28|26519.28|26603.75|26523.75|26599.28|26519.28|10
1733585860000|2024-12-07 15:37:40|26600.91|26520.91|26601.01|26521.01|26601.21|26521.21|26600.77|26520.77|10
1733585870000|2024-12-07 15:37:50|26601.12|26521.12|26597.21|26517.21|26601.67|26521.67|26596.57|26516.57|9
1733585880000|2024-12-07 15:38:00|26597.09|26517.09|26588.89|26508.89|26597.09|26517.09|26588.89|26508.89|10
1733585890000|2024-12-07 15:38:10|26588.91|26508.91|26589.69|26509.69|26589.69|26509.69|26587.89|26507.89|10
1733585900000|2024-12-07 15:38:20|26589.84|26509.84|26593.29|26513.29|26593.98|26513.98|26589.84|26509.84|10
1733585910000|2024-12-07 15:38:30|26592.84|26512.84|26592.14|26512.14|26592.84|26512.84|26592.14|26512.14|10
1733585920000|2024-12-07 15:38:40|26592|26512|26591.18|26511.18|26592|26512|26590.57|26510.57|10
1733585930000|2024-12-07 15:38:50|26591.44|26511.44|26592.27|26512.27|26592.64|26512.64|26591.42|26511.42|10
1733585940000|2024-12-07 15:39:00|26592.04|26512.04|26592.19|26512.19|26592.19|26512.19|26591.83|26511.83|9
1733585950000|2024-12-07 15:39:10|26592.03|26512.03|26591.6|26511.6|26592.03|26512.03|26590.56|26510.56|10
1733585960000|2024-12-07 15:39:20|26591.74|26511.74|26590.91|26510.91|26591.74|26511.74|26589.83|26509.83|10
1733585970000|2024-12-07 15:39:30|26590.94|26510.94|26591.48|26511.48|26591.87|26511.87|26590.81|26510.81|9
1733585980000|2024-12-07 15:39:40|26591.87|26511.87|26591.03|26511.03|26591.99|26511.99|26591.03|26511.03|10
1733585990000|2024-12-07 15:39:50|26590.87|26510.87|26590.41|26510.41|26591.36|26511.36|26590.41|26510.41|10
1733586000000|2024-12-07 15:40:00|26589.58|26509.58|26590.51|26510.51|26590.54|26510.54|26589.47|26509.47|10
1733586010000|2024-12-07 15:40:10|26590.82|26510.82|26593.86|26513.86|26593.86|26513.86|26590.82|26510.82|9
1733586020000|2024-12-07 15:40:20|26594.28|26514.28|26595.39|26515.39|26595.59|26515.59|26594.05|26514.05|10
1733586030000|2024-12-07 15:40:30|26595.64|26515.64|26596.47|26516.47|26596.93|26516.93|26595.64|26515.64|10
1733586040000|2024-12-07 15:40:40|26596.73|26516.73|26598.74|26518.74|26599.02|26519.02|26596.73|26516.73|10
1733586050000|2024-12-07 15:40:50|26598.29|26518.29|26596.2|26516.2|26598.29|26518.29|26596.12|26516.12|10
1733586060000|2024-12-07 15:41:00|26596.48|26516.48|26598.01|26518.01|26598.01|26518.01|26596.02|26516.02|10
1733586070000|2024-12-07 15:41:10|26598.19|26518.19|26601.66|26521.66|26601.66|26521.66|26598.19|26518.19|10
1733586080000|2024-12-07 15:41:20|26602.78|26522.78|26607.04|26527.04|26607.04|26527.04|26602.78|26522.78|10
1733586090000|2024-12-07 15:41:30|26608.31|26528.31|26611.87|26531.87|26611.87|26531.87|26608.31|26528.31|10
1733586100000|2024-12-07 15:41:40|26612.35|26532.35|26613.27|26533.27|26613.89|26533.89|26612.04|26532.04|10
1733586110000|2024-12-07 15:41:50|26614.06|26534.06|26619.38|26539.38|26619.55|26539.55|26614.06|26534.06|10
1733586120000|2024-12-07 15:42:00|26619.4|26539.4|26625.14|26545.14|26626.13|26546.13|26619.4|26539.4|10
1733586130000|2024-12-07 15:42:10|26625.55|26545.55|26631.49|26551.49|26631.49|26551.49|26624.58|26544.58|9
1733586140000|2024-12-07 15:42:20|26632.38|26552.38|26634.21|26554.21|26634.44|26554.44|26630.35|26550.35|10
1733586150000|2024-12-07 15:42:30|26635.67|26555.67|26635.19|26555.19|26635.67|26555.67|26634.47|26554.47|10
1733586160000|2024-12-07 15:42:40|26635.11|26555.11|26635.74|26555.74|26635.74|26555.74|26634.64|26554.64|9
1733586170000|2024-12-07 15:42:50|26635.8|26555.8|26632.8|26552.8|26635.8|26555.8|26632.8|26552.8|10
1733586180000|2024-12-07 15:43:00|26632.44|26552.44|26629.93|26549.93|26632.64|26552.64|26629.93|26549.93|10
1733586190000|2024-12-07 15:43:10|26631.44|26551.44|26631.49|26551.49|26632.07|26552.07|26630.42|26550.42|10
1733586200000|2024-12-07 15:43:20|26631.24|26551.24|26633.12|26553.12|26633.61|26553.61|26631.19|26551.19|10
1733586210000|2024-12-07 15:43:30|26632.93|26552.93|26634.81|26554.81|26634.81|26554.81|26632.52|26552.52|10
1733586220000|2024-12-07 15:43:40|26635.26|26555.26|26638.38|26558.38|26638.38|26558.38|26635.26|26555.26|10
1733586230000|2024-12-07 15:43:50|26638.68|26558.68|26640.11|26560.11|26640.21|26560.21|26638.68|26558.68|10
1733586240000|2024-12-07 15:44:00|26640.12|26560.12|26638.04|26558.04|26640.12|26560.12|26637.74|26557.74|10
1733586250000|2024-12-07 15:44:10|26638.18|26558.18|26634.6|26554.6|26638.41|26558.41|26634.6|26554.6|10
1733586260000|2024-12-07 15:44:20|26633.58|26553.58|26631.61|26551.61|26633.58|26553.58|26631.4|26551.4|10
1733586270000|2024-12-07 15:44:30|26631.7|26551.7|26633.18|26553.18|26633.18|26553.18|26631.7|26551.7|10
1733586280000|2024-12-07 15:44:40|26633.14|26553.14|26633.11|26553.11|26633.14|26553.14|26631.78|26551.78|10
1733586290000|2024-12-07 15:44:50|26633.33|26553.33|26632.31|26552.31|26633.33|26553.33|26631.56|26551.56|10
1733586300000|2024-12-07 15:45:00|26633.38|26553.38|26635.35|26555.35|26636.98|26556.98|26632.68|26552.68|10
1733586310000|2024-12-07 15:45:10|26637.68|26557.68|26639.32|26559.32|26639.32|26559.32|26637.68|26557.68|10
1733586320000|2024-12-07 15:45:20|26639.8|26559.8|26643.09|26563.09|26644.53|26564.53|26639.01|26559.01|10
1733586330000|2024-12-07 15:45:30|26643.27|26563.27|26639.92|26559.92|26643.27|26563.27|26639.92|26559.92|10
1733586340000|2024-12-07 15:45:40|26639.46|26559.46|26628.38|26548.38|26640.59|26560.59|26628.38|26548.38|10
1733586350000|2024-12-07 15:45:50|26628.16|26548.16|26621.3|26541.3|26628.16|26548.16|26621.3|26541.3|10
1733586360000|2024-12-07 15:46:00|26620.73|26540.73|26620.62|26540.62|26625.07|26545.07|26620.62|26540.62|9
1733586370000|2024-12-07 15:46:10|26619.49|26539.49|26617.35|26537.35|26619.49|26539.49|26617.12|26537.12|10
1733586380000|2024-12-07 15:46:20|26617.15|26537.15|26614.7|26534.7|26618.55|26538.55|26614.34|26534.34|10
1733586390000|2024-12-07 15:46:30|26614.27|26534.27|26615.41|26535.41|26615.62|26535.62|26613.39|26533.39|10
1733586400000|2024-12-07 15:46:40|26615.39|26535.39|26616.55|26536.55|26617.11|26537.11|26615.39|26535.39|10
1733586410000|2024-12-07 15:46:50|26617.5|26537.5|26620.59|26540.59|26620.77|26540.77|26617.03|26537.03|10
1733586420000|2024-12-07 15:47:00|26623.67|26543.67|26626.78|26546.78|26627.02|26547.02|26623.49|26543.49|10
1733586430000|2024-12-07 15:47:10|26627.18|26547.18|26626.26|26546.26|26627.4|26547.4|26624.65|26544.65|10
1733586440000|2024-12-07 15:47:20|26625.99|26545.99|26624.7|26544.7|26625.99|26545.99|26623.68|26543.68|10
1733586450000|2024-12-07 15:47:30|26625.12|26545.12|26630.61|26550.61|26630.61|26550.61|26625.12|26545.12|10
1733586460000|2024-12-07 15:47:40|26631.11|26551.11|26633.84|26553.84|26633.84|26553.84|26631.11|26551.11|10
1733586470000|2024-12-07 15:47:50|26633.7|26553.7|26639.64|26559.64|26639.64|26559.64|26633.7|26553.7|10
1733586480000|2024-12-07 15:48:00|26640.16|26560.16|26642.97|26562.97|26643.02|26563.02|26640.16|26560.16|10
1733586490000|2024-12-07 15:48:10|26642.84|26562.84|26647.88|26567.88|26648.06|26568.06|26642.84|26562.84|10
1733586500000|2024-12-07 15:48:20|26648.24|26568.24|26646.95|26566.95|26648.24|26568.24|26646.92|26566.92|10
1733586510000|2024-12-07 15:48:30|26647|26567|26648.62|26568.62|26648.62|26568.62|26647|26567|10
1733586520000|2024-12-07 15:48:40|26648.47|26568.47|26645.98|26565.98|26648.95|26568.95|26645.98|26565.98|9
1733586530000|2024-12-07 15:48:50|26647.35|26567.35|26646.86|26566.86|26648.13|26568.13|26646.57|26566.57|10
1733586540000|2024-12-07 15:49:00|26646.82|26566.82|26648.96|26568.96|26648.96|26568.96|26644.65|26564.65|10
1733586550000|2024-12-07 15:49:10|26648.77|26568.77|26645.45|26565.45|26648.77|26568.77|26645.45|26565.45|10
1733586560000|2024-12-07 15:49:20|26645.52|26565.52|26650.53|26570.53|26650.53|26570.53|26645.52|26565.52|10
1733586570000|2024-12-07 15:49:30|26650.08|26570.08|26652.23|26572.23|26652.48|26572.48|26650.08|26570.08|10
1733586580000|2024-12-07 15:49:40|26651.14|26571.14|26648.44|26568.44|26651.66|26571.66|26648.44|26568.44|10
1733586590000|2024-12-07 15:49:50|26648.38|26568.38|26648.5|26568.5|26649.19|26569.19|26647.39|26567.39|10
1733586600000|2024-12-07 15:50:00|26649.52|26569.52|26650.32|26570.32|26651.37|26571.37|26647.75|26567.75|10
1733586610000|2024-12-07 15:50:10|26650.93|26570.93|26653.78|26573.78|26653.78|26573.78|26650.91|26570.91|10
1733586620000|2024-12-07 15:50:20|26654.4|26574.4|26651.37|26571.37|26654.74|26574.74|26651.37|26571.37|10
1733586630000|2024-12-07 15:50:30|26651.12|26571.12|26647.68|26567.68|26651.12|26571.12|26647.68|26567.68|10
1733586640000|2024-12-07 15:50:40|26648.02|26568.02|26649.44|26569.44|26649.44|26569.44|26647.57|26567.57|10
1733586650000|2024-12-07 15:50:50|26651.09|26571.09|26652.85|26572.85|26652.85|26572.85|26651.09|26571.09|10
1733586660000|2024-12-07 15:51:00|26652.97|26572.97|26655.24|26575.24|26656.74|26576.74|26652.97|26572.97|10
1733586670000|2024-12-07 15:51:10|26654.62|26574.62|26651.86|26571.86|26654.76|26574.76|26650.59|26570.59|10
1733586680000|2024-12-07 15:51:20|26652.16|26572.16|26661.62|26581.62|26661.62|26581.62|26652.16|26572.16|10
1733586690000|2024-12-07 15:51:30|26662.04|26582.04|26666.08|26586.08|26666.08|26586.08|26662.04|26582.04|10
1733586700000|2024-12-07 15:51:40|26664.45|26584.45|26665.36|26585.36|26667.12|26587.12|26664.45|26584.45|10
1733586710000|2024-12-07 15:51:50|26666.13|26586.13|26669.38|26589.38|26669.38|26589.38|26665.78|26585.78|10
1733586720000|2024-12-07 15:52:00|26669.82|26589.82|26667.27|26587.27|26671.42|26591.42|26667.27|26587.27|10
1733586730000|2024-12-07 15:52:10|26667.03|26587.03|26668.8|26588.8|26668.8|26588.8|26663.83|26583.83|10
1733586740000|2024-12-07 15:52:20|26668.95|26588.95|26671.07|26591.07|26671.07|26591.07|26667.87|26587.87|10
1733586750000|2024-12-07 15:52:30|26671.37|26591.37|26672.38|26592.38|26673.67|26593.67|26671.28|26591.28|10
1733586760000|2024-12-07 15:52:40|26672.91|26592.91|26671.34|26591.34|26672.91|26592.91|26670.51|26590.51|10
1733586770000|2024-12-07 15:52:50|26671.78|26591.78|26672.08|26592.08|26672.09|26592.09|26671.18|26591.18|10
1733586780000|2024-12-07 15:53:00|26672.5|26592.5|26675.95|26595.95|26675.95|26595.95|26672.33|26592.33|10
1733586790000|2024-12-07 15:53:10|26676.17|26596.17|26674.79|26594.79|26676.17|26596.17|26674.13|26594.13|9
1733586800000|2024-12-07 15:53:20|26675.17|26595.17|26676.58|26596.58|26676.91|26596.91|26674.65|26594.65|10
1733586810000|2024-12-07 15:53:30|26676.12|26596.12|26676.67|26596.67|26676.67|26596.67|26675.11|26595.11|10
1733586820000|2024-12-07 15:53:40|26677.88|26597.88|26677.28|26597.28|26678.16|26598.16|26675.69|26595.69|10
1733586830000|2024-12-07 15:53:50|26677.02|26597.02|26672.4|26592.4|26677.02|26597.02|26672.4|26592.4|10
1733586840000|2024-12-07 15:54:00|26672.77|26592.77|26675.53|26595.53|26675.79|26595.79|26672.77|26592.77|9
1733586850000|2024-12-07 15:54:10|26675.2|26595.2|26675.43|26595.43|26675.45|26595.45|26674.55|26594.55|10
1733586860000|2024-12-07 15:54:20|26673.36|26593.36|26673.32|26593.32|26673.36|26593.36|26672.65|26592.65|10
1733586870000|2024-12-07 15:54:30|26675.14|26595.14|26675.11|26595.11|26675.86|26595.86|26674.83|26594.83|10
1733586880000|2024-12-07 15:54:40|26675.13|26595.13|26674.83|26594.83|26675.13|26595.13|26673.41|26593.41|10
1733586890000|2024-12-07 15:54:50|26674.9|26594.9|26675.9|26595.9|26675.9|26595.9|26674.5|26594.5|10
1733586900000|2024-12-07 15:55:00|26675.8|26595.8|26676.94|26596.94|26678.02|26598.02|26675.22|26595.22|10
1733586910000|2024-12-07 15:55:10|26678.13|26598.13|26677.58|26597.58|26678.74|26598.74|26677.57|26597.57|10
1733586920000|2024-12-07 15:55:20|26678.37|26598.37|26685.17|26605.17|26685.17|26605.17|26678.37|26598.37|10
1733586930000|2024-12-07 15:55:30|26686.02|26606.02|26688.86|26608.86|26688.86|26608.86|26686.02|26606.02|10
1733586940000|2024-12-07 15:55:40|26688.39|26608.39|26681.85|26601.85|26688.39|26608.39|26681.85|26601.85|10
1733586950000|2024-12-07 15:55:50|26681.63|26601.63|26679.48|26599.48|26681.63|26601.63|26679.34|26599.34|10
1733586960000|2024-12-07 15:56:00|26679.23|26599.23|26682.8|26602.8|26683.11|26603.11|26679.23|26599.23|10
1733586970000|2024-12-07 15:56:10|26683.97|26603.97|26684.42|26604.42|26684.42|26604.42|26683.15|26603.15|10
1733586980000|2024-12-07 15:56:20|26684.89|26604.89|26686.09|26606.09|26686.09|26606.09|26684.89|26604.89|10
1733586990000|2024-12-07 15:56:30|26686.03|26606.03|26685.93|26605.93|26686.22|26606.22|26685.93|26605.93|10
1733587000000|2024-12-07 15:56:40|26686.26|26606.26|26692.08|26612.08|26692.08|26612.08|26686.26|26606.26|10
1733587010000|2024-12-07 15:56:50|26692.41|26612.41|26696.17|26616.17|26696.17|26616.17|26692.41|26612.41|10
1733587020000|2024-12-07 15:57:00|26696.06|26616.06|26699.83|26619.83|26699.88|26619.88|26695.6|26615.6|10
1733587030000|2024-12-07 15:57:10|26700.14|26620.14|26697.95|26617.95|26701.51|26621.51|26696.73|26616.73|10
1733587040000|2024-12-07 15:57:20|26698.34|26618.34|26706|26626|26706|26626|26698.34|26618.34|10
1733587050000|2024-12-07 15:57:30|26705.61|26625.61|26704.83|26624.83|26706.28|26626.28|26704.83|26624.83|10
1733587060000|2024-12-07 15:57:40|26704.89|26624.89|26705.34|26625.34|26705.34|26625.34|26703.6|26623.6|10
1733587070000|2024-12-07 15:57:50|26705.71|26625.71|26710.72|26630.72|26710.72|26630.72|26705.71|26625.71|10
1733587080000|2024-12-07 15:58:00|26711.51|26631.51|26713.14|26633.14|26713.14|26633.14|26711.51|26631.51|10
1733587090000|2024-12-07 15:58:10|26713.7|26633.7|26715.29|26635.29|26715.57|26635.57|26713.7|26633.7|10
1733587100000|2024-12-07 15:58:20|26715.18|26635.18|26716.22|26636.22|26716.22|26636.22|26714.73|26634.73|10
1733587110000|2024-12-07 15:58:30|26716.33|26636.33|26713.98|26633.98|26717.11|26637.11|26712.87|26632.87|10
1733587120000|2024-12-07 15:58:40|26712.69|26632.69|26716.4|26636.4|26716.4|26636.4|26712.69|26632.69|10
1733587130000|2024-12-07 15:58:50|26715.27|26635.27|26717|26637|26717|26637|26713.23|26633.23|10
1733587140000|2024-12-07 15:59:00|26717.06|26637.06|26716.08|26636.08|26718.51|26638.51|26715.55|26635.55|10
1733587150000|2024-12-07 15:59:10|26715.56|26635.56|26718.98|26638.98|26718.98|26638.98|26715.56|26635.56|10
1733587160000|2024-12-07 15:59:20|26719.37|26639.37|26720|26640|26720.78|26640.78|26719.37|26639.37|10
1733587170000|2024-12-07 15:59:30|26719.77|26639.77|26707.27|26627.27|26719.77|26639.77|26707.27|26627.27|10
1733587180000|2024-12-07 15:59:40|26705.63|26625.63|26705.35|26625.35|26706.14|26626.14|26705.33|26625.33|10
1733587190000|2024-12-07 15:59:50|26705.6|26625.6|26705.38|26625.38|26707.19|26627.19|26705.38|26625.38|10
1733587200000|2024-12-07 16:00:00|26706.19|26626.19|26708.28|26628.28|26708.28|26628.28|26706.19|26626.19|10
1733587210000|2024-12-07 16:00:10|26708.04|26628.04|26709.76|26629.76|26710.61|26630.61|26707.49|26627.49|10
1733587220000|2024-12-07 16:00:20|26710.3|26630.3|26710.86|26630.86|26710.86|26630.86|26706.59|26626.59|10
1733587230000|2024-12-07 16:00:30|26710.85|26630.85|26714.33|26634.33|26714.33|26634.33|26710.85|26630.85|10
1733587240000|2024-12-07 16:00:40|26713.94|26633.94|26718.48|26638.48|26718.48|26638.48|26713.51|26633.51|10
1733587250000|2024-12-07 16:00:50|26718.56|26638.56|26718.16|26638.16|26718.56|26638.56|26717.23|26637.23|10
1733587260000|2024-12-07 16:01:00|26718.11|26638.11|26713.8|26633.8|26718.93|26638.93|26713.8|26633.8|10
1733587270000|2024-12-07 16:01:10|26711.56|26631.56|26707.05|26627.05|26711.56|26631.56|26705.92|26625.92|10
1733587280000|2024-12-07 16:01:20|26705.53|26625.53|26703.34|26623.34|26705.53|26625.53|26702.09|26622.09|10
1733587290000|2024-12-07 16:01:30|26703.26|26623.26|26705.25|26625.25|26706.49|26626.49|26703.08|26623.08|10
1733587300000|2024-12-07 16:01:40|26704.56|26624.56|26702.33|26622.33|26704.56|26624.56|26702.17|26622.17|9
1733587310000|2024-12-07 16:01:50|26703|26623|26705.14|26625.14|26705.14|26625.14|26702.58|26622.58|10
1733587320000|2024-12-07 16:02:00|26705.55|26625.55|26708.64|26628.64|26708.89|26628.89|26704.59|26624.59|10
1733587330000|2024-12-07 16:02:10|26708.02|26628.02|26711.14|26631.14|26711.43|26631.43|26708.02|26628.02|10
1733587340000|2024-12-07 16:02:20|26711.33|26631.33|26706.82|26626.82|26711.33|26631.33|26706.82|26626.82|10
1733587350000|2024-12-07 16:02:30|26707.85|26627.85|26708.64|26628.64|26710.55|26630.55|26707.85|26627.85|10
1733587360000|2024-12-07 16:02:40|26709.65|26629.65|26708.83|26628.83|26710.44|26630.44|26708.32|26628.32|10
1733587370000|2024-12-07 16:02:50|26708.75|26628.75|26706.14|26626.14|26709.55|26629.55|26706.03|26626.03|10
1733587380000|2024-12-07 16:03:00|26705.29|26625.29|26707|26627|26707.5|26627.5|26704.92|26624.92|10
1733587390000|2024-12-07 16:03:10|26706.21|26626.21|26710.27|26630.27|26710.27|26630.27|26705.78|26625.78|10
1733587400000|2024-12-07 16:03:20|26710.25|26630.25|26710.24|26630.24|26710.25|26630.25|26707.95|26627.95|9
1733587410000|2024-12-07 16:03:30|26709.8|26629.8|26707.91|26627.91|26709.8|26629.8|26706.46|26626.46|10
1733587420000|2024-12-07 16:03:40|26708.8|26628.8|26709.43|26629.43|26709.79|26629.79|26708.8|26628.8|9
1733587430000|2024-12-07 16:03:50|26709.44|26629.44|26713.1|26633.1|26713.1|26633.1|26709.44|26629.44|9
1733587440000|2024-12-07 16:04:00|26714.11|26634.11|26714.57|26634.57|26718.43|26638.43|26714.11|26634.11|10
1733587450000|2024-12-07 16:04:10|26713.03|26633.03|26701.67|26621.67|26713.28|26633.28|26701.67|26621.67|10
1733587460000|2024-12-07 16:04:20|26700.64|26620.64|26696.51|26616.51|26701.62|26621.62|26696.31|26616.31|10
1733587470000|2024-12-07 16:04:30|26696.05|26616.05|26690.08|26610.08|26696.05|26616.05|26690.08|26610.08|10
1733587480000|2024-12-07 16:04:40|26688.93|26608.93|26685.37|26605.37|26688.93|26608.93|26685.37|26605.37|10
1733587490000|2024-12-07 16:04:50|26685.56|26605.56|26684.13|26604.13|26687|26607|26684.13|26604.13|10
1733587500000|2024-12-07 16:05:00|26683.59|26603.59|26680.54|26600.54|26683.83|26603.83|26680.54|26600.54|10
1733587510000|2024-12-07 16:05:10|26680.86|26600.86|26687.76|26607.76|26687.76|26607.76|26680.86|26600.86|10
1733587520000|2024-12-07 16:05:20|26686.52|26606.52|26678.9|26598.9|26687.63|26607.63|26678.9|26598.9|10
1733587530000|2024-12-07 16:05:30|26679.05|26599.05|26669.34|26589.34|26679.05|26599.05|26669.34|26589.34|10
1733587540000|2024-12-07 16:05:40|26669.2|26589.2|26667.55|26587.55|26669.72|26589.72|26667.55|26587.55|10
1733587550000|2024-12-07 16:05:50|26667.26|26587.26|26662.55|26582.55|26667.26|26587.26|26662.22|26582.22|10
1733587560000|2024-12-07 16:06:00|26662.61|26582.61|26654.85|26574.85|26662.91|26582.91|26654.85|26574.85|10
1733587570000|2024-12-07 16:06:10|26653.67|26573.67|26649.98|26569.98|26653.67|26573.67|26649.98|26569.98|10
1733587580000|2024-12-07 16:06:20|26650.43|26570.43|26652.27|26572.27|26653.11|26573.11|26650.43|26570.43|10
1733587590000|2024-12-07 16:06:30|26652.07|26572.07|26652.66|26572.66|26652.87|26572.87|26649.85|26569.85|10
1733587600000|2024-12-07 16:06:40|26653.37|26573.37|26648.89|26568.89|26653.82|26573.82|26648.89|26568.89|10
1733587610000|2024-12-07 16:06:50|26649.03|26569.03|26646.5|26566.5|26649.43|26569.43|26646.5|26566.5|10
1733587620000|2024-12-07 16:07:00|26646.52|26566.52|26640.14|26560.14|26646.52|26566.52|26640.14|26560.14|10
1733587630000|2024-12-07 16:07:10|26640.61|26560.61|26641.88|26561.88|26642.23|26562.23|26639.93|26559.93|10
1733587640000|2024-12-07 16:07:20|26642.34|26562.34|26643.59|26563.59|26644.46|26564.46|26642.34|26562.34|10
1733587650000|2024-12-07 16:07:30|26643.39|26563.39|26637.27|26557.27|26643.39|26563.39|26636.77|26556.77|10
1733587660000|2024-12-07 16:07:40|26637.34|26557.34|26637.06|26557.06|26639.62|26559.62|26637.06|26557.06|10
1733587670000|2024-12-07 16:07:50|26637.04|26557.04|26637.75|26557.75|26638.42|26558.42|26636.84|26556.84|10
1733587680000|2024-12-07 16:08:00|26637.88|26557.88|26639.44|26559.44|26639.44|26559.44|26637.46|26557.46|10
1733587690000|2024-12-07 16:08:10|26639.65|26559.65|26636.69|26556.69|26639.65|26559.65|26636.69|26556.69|10
1733587700000|2024-12-07 16:08:20|26636.74|26556.74|26633.84|26553.84|26636.96|26556.96|26633.84|26553.84|10
1733587710000|2024-12-07 16:08:30|26635.02|26555.02|26635.8|26555.8|26635.8|26555.8|26635.02|26555.02|10
1733587720000|2024-12-07 16:08:40|26636.27|26556.27|26633.65|26553.65|26638.05|26558.05|26633.65|26553.65|10
1733587730000|2024-12-07 16:08:50|26633.87|26553.87|26636.05|26556.05|26636.05|26556.05|26633.5|26553.5|10
1733587740000|2024-12-07 16:09:00|26636.15|26556.15|26633.41|26553.41|26636.82|26556.82|26633.41|26553.41|10
1733587750000|2024-12-07 16:09:10|26633.51|26553.51|26632.06|26552.06|26633.71|26553.71|26632.06|26552.06|10
1733587760000|2024-12-07 16:09:20|26631.77|26551.77|26632.19|26552.19|26632.19|26552.19|26630.34|26550.34|10
1733587770000|2024-12-07 16:09:30|26631.84|26551.84|26630.84|26550.84|26632.32|26552.32|26630.84|26550.84|10
1733587780000|2024-12-07 16:09:40|26630.7|26550.7|26629.07|26549.07|26632.26|26552.26|26629.07|26549.07|10
1733587790000|2024-12-07 16:09:50|26629.02|26549.02|26632.91|26552.91|26633.22|26553.22|26628.57|26548.57|10
1733587800000|2024-12-07 16:10:00|26632.43|26552.43|26639.82|26559.82|26639.82|26559.82|26632|26552|10
1733587810000|2024-12-07 16:10:10|26640.43|26560.43|26639.8|26559.8|26642.69|26562.69|26639.8|26559.8|10
1733587820000|2024-12-07 16:10:20|26640.06|26560.06|26642.62|26562.62|26642.92|26562.92|26639.64|26559.64|10
1733587830000|2024-12-07 16:10:30|26641.72|26561.72|26644.79|26564.79|26644.79|26564.79|26641.47|26561.47|9
1733587840000|2024-12-07 16:10:40|26645|26565|26644.33|26564.33|26646.6|26566.6|26643.94|26563.94|10
1733587850000|2024-12-07 16:10:50|26644.36|26564.36|26645.03|26565.03|26645.42|26565.42|26644.14|26564.14|10
1733587860000|2024-12-07 16:11:00|26645.16|26565.16|26648.29|26568.29|26648.31|26568.31|26644.8|26564.8|10
1733587870000|2024-12-07 16:11:10|26648.32|26568.32|26650.29|26570.29|26650.63|26570.63|26648.32|26568.32|9
1733587880000|2024-12-07 16:11:20|26650.32|26570.32|26653.26|26573.26|26653.5|26573.5|26650.32|26570.32|10
1733587890000|2024-12-07 16:11:30|26653.31|26573.31|26650.57|26570.57|26653.71|26573.71|26650.57|26570.57|10
1733587900000|2024-12-07 16:11:40|26649.25|26569.25|26649.03|26569.03|26650.07|26570.07|26648.72|26568.72|10
1733587910000|2024-12-07 16:11:50|26648.94|26568.94|26649.77|26569.77|26649.77|26569.77|26648.94|26568.94|10
1733587920000|2024-12-07 16:12:00|26650.12|26570.12|26648.07|26568.07|26650.12|26570.12|26647.73|26567.73|10
1733587930000|2024-12-07 16:12:10|26648.71|26568.71|26652.98|26572.98|26652.98|26572.98|26648.71|26568.71|10
1733587940000|2024-12-07 16:12:20|26653.07|26573.07|26654.05|26574.05|26654.72|26574.72|26652.9|26572.9|10
1733587950000|2024-12-07 16:12:30|26654.06|26574.06|26653.01|26573.01|26654.1|26574.1|26652.5|26572.5|10
1733587960000|2024-12-07 16:12:40|26653.83|26573.83|26655.63|26575.63|26656.25|26576.25|26653.83|26573.83|10
1733587970000|2024-12-07 16:12:50|26656.46|26576.46|26656.77|26576.77|26656.89|26576.89|26655.78|26575.78|9
1733587980000|2024-12-07 16:13:00|26656.78|26576.78|26661.7|26581.7|26661.7|26581.7|26656.7|26576.7|9
1733587990000|2024-12-07 16:13:10|26662.08|26582.08|26662.61|26582.61|26662.77|26582.77|26660.77|26580.77|10
1733588000000|2024-12-07 16:13:20|26662.4|26582.4|26661.52|26581.52|26662.65|26582.65|26660.15|26580.15|10
1733588010000|2024-12-07 16:13:30|26660.01|26580.01|26658.61|26578.61|26660.01|26580.01|26657.51|26577.51|10
1733588020000|2024-12-07 16:13:40|26658.57|26578.57|26659.64|26579.64|26659.64|26579.64|26658.57|26578.57|10
1733588030000|2024-12-07 16:13:50|26660.38|26580.38|26660.18|26580.18|26660.52|26580.52|26659.35|26579.35|10
1733588040000|2024-12-07 16:14:00|26660.28|26580.28|26662.94|26582.94|26662.94|26582.94|26660.2|26580.2|10
1733588050000|2024-12-07 16:14:10|26662.79|26582.79|26650.37|26570.37|26662.79|26582.79|26650.37|26570.37|10
1733588060000|2024-12-07 16:14:20|26649.9|26569.9|26648.3|26568.3|26649.9|26569.9|26647.24|26567.24|10
1733588070000|2024-12-07 16:14:30|26648.01|26568.01|26646.86|26566.86|26648.01|26568.01|26644.03|26564.03|10
1733588080000|2024-12-07 16:14:40|26647.9|26567.9|26646.85|26566.85|26648.15|26568.15|26646.85|26566.85|10
1733588090000|2024-12-07 16:14:50|26645.48|26565.48|26643.72|26563.72|26646.12|26566.12|26643.72|26563.72|10
1733588100000|2024-12-07 16:15:00|26642.52|26562.52|26640.57|26560.57|26642.52|26562.52|26639.29|26559.29|10
1733588110000|2024-12-07 16:15:10|26641.16|26561.16|26642.12|26562.12|26642.12|26562.12|26639|26559|10
1733588120000|2024-12-07 16:15:20|26642.58|26562.58|26643.81|26563.81|26644.17|26564.17|26642.58|26562.58|10
1733588130000|2024-12-07 16:15:30|26644.38|26564.38|26646.28|26566.28|26646.28|26566.28|26644.38|26564.38|10
1733588140000|2024-12-07 16:15:40|26646.32|26566.32|26648.06|26568.06|26648.24|26568.24|26646.32|26566.32|10
1733588150000|2024-12-07 16:15:50|26649.18|26569.18|26648.48|26568.48|26650.12|26570.12|26648.48|26568.48|10
1733588160000|2024-12-07 16:16:00|26648.54|26568.54|26644.66|26564.66|26648.65|26568.65|26644.66|26564.66|10
1733588170000|2024-12-07 16:16:10|26643.41|26563.41|26640.84|26560.84|26643.41|26563.41|26640.84|26560.84|10
1733588180000|2024-12-07 16:16:20|26640.51|26560.51|26645.39|26565.39|26645.39|26565.39|26639.91|26559.91|10
1733588190000|2024-12-07 16:16:30|26645.89|26565.89|26644.15|26564.15|26645.89|26565.89|26643.65|26563.65|10
1733588200000|2024-12-07 16:16:40|26644.94|26564.94|26646.48|26566.48|26646.51|26566.51|26644.56|26564.56|10
1733588210000|2024-12-07 16:16:50|26646.21|26566.21|26647.8|26567.8|26648.31|26568.31|26644.85|26564.85|9
1733588220000|2024-12-07 16:17:00|26648.03|26568.03|26646.39|26566.39|26648.03|26568.03|26645.95|26565.95|10
1733588230000|2024-12-07 16:17:10|26645.84|26565.84|26645.1|26565.1|26645.84|26565.84|26644.6|26564.6|10
1733588240000|2024-12-07 16:17:20|26645.12|26565.12|26644.33|26564.33|26645.12|26565.12|26643.02|26563.02|10
1733588250000|2024-12-07 16:17:30|26644.02|26564.02|26639.54|26559.54|26644.02|26564.02|26639.24|26559.24|10
1733588260000|2024-12-07 16:17:40|26639.03|26559.03|26641.77|26561.77|26641.77|26561.77|26636.94|26556.94|10
1733588270000|2024-12-07 16:17:50|26645.39|26565.39|26645.2|26565.2|26647.1|26567.1|26644.72|26564.72|10
1733588280000|2024-12-07 16:18:00|26643.9|26563.9|26643.54|26563.54|26644.25|26564.25|26643.31|26563.31|10
1733588290000|2024-12-07 16:18:10|26643.19|26563.19|26645.68|26565.68|26645.68|26565.68|26643.03|26563.03|10
1733588300000|2024-12-07 16:18:20|26644.8|26564.8|26641.4|26561.4|26644.8|26564.8|26641.4|26561.4|10
1733588310000|2024-12-07 16:18:30|26642.26|26562.26|26640.79|26560.79|26642.75|26562.75|26640|26560|10
1733588320000|2024-12-07 16:18:40|26639.96|26559.96|26640|26560|26641.43|26561.43|26639.87|26559.87|10
1733588330000|2024-12-07 16:18:50|26639.97|26559.97|26636.22|26556.22|26640.61|26560.61|26636.22|26556.22|10
1733588340000|2024-12-07 16:19:00|26636.52|26556.52|26639.34|26559.34|26639.34|26559.34|26636.52|26556.52|10
1733588350000|2024-12-07 16:19:10|26640.95|26560.95|26646.12|26566.12|26646.25|26566.25|26640.95|26560.95|10
1733588360000|2024-12-07 16:19:20|26646.42|26566.42|26642.53|26562.53|26646.88|26566.88|26642.38|26562.38|9
1733588370000|2024-12-07 16:19:30|26642.26|26562.26|26645.88|26565.88|26645.88|26565.88|26640.36|26560.36|10
1733588380000|2024-12-07 16:19:40|26646.4|26566.4|26652.19|26572.19|26652.19|26572.19|26646.4|26566.4|10
1733588390000|2024-12-07 16:19:50|26652.15|26572.15|26653.88|26573.88|26653.88|26573.88|26651.96|26571.96|10
1733588400000|2024-12-07 16:20:00|26653.84|26573.84|26657.84|26577.84|26657.84|26577.84|26653.47|26573.47|9
1733588410000|2024-12-07 16:20:10|26658.3|26578.3|26657.24|26577.24|26658.76|26578.76|26656.82|26576.82|10
1733588420000|2024-12-07 16:20:20|26652.34|26572.34|26647.22|26567.22|26652.34|26572.34|26645.77|26565.77|10
1733588430000|2024-12-07 16:20:30|26646.69|26566.69|26648.55|26568.55|26649.28|26569.28|26646.58|26566.58|10
1733588440000|2024-12-07 16:20:40|26648.28|26568.28|26645.79|26565.79|26648.28|26568.28|26645.33|26565.33|10
1733588450000|2024-12-07 16:20:50|26644.72|26564.72|26642.72|26562.72|26644.72|26564.72|26642.45|26562.45|10
1733588460000|2024-12-07 16:21:00|26642.7|26562.7|26644.82|26564.82|26645.12|26565.12|26641.62|26561.62|10
1733588470000|2024-12-07 16:21:10|26644.99|26564.99|26644.38|26564.38|26645.52|26565.52|26643.85|26563.85|10
1733588480000|2024-12-07 16:21:20|26644.14|26564.14|26636.4|26556.4|26644.23|26564.23|26636.4|26556.4|10
1733588490000|2024-12-07 16:21:30|26635.13|26555.13|26630.5|26550.5|26635.13|26555.13|26629.71|26549.71|10
1733588500000|2024-12-07 16:21:40|26630.3|26550.3|26633.05|26553.05|26633.05|26553.05|26628.7|26548.7|10
1733588510000|2024-12-07 16:21:50|26635.07|26555.07|26634.03|26554.03|26635.35|26555.35|26632.23|26552.23|10
1733588520000|2024-12-07 16:22:00|26632.88|26552.88|26636.1|26556.1|26636.1|26556.1|26631.28|26551.28|10
1733588530000|2024-12-07 16:22:10|26638.85|26558.85|26646.78|26566.78|26646.83|26566.83|26638.85|26558.85|10
1733588540000|2024-12-07 16:22:20|26647.56|26567.56|26647.51|26567.51|26648.99|26568.99|26647.15|26567.15|10
1733588550000|2024-12-07 16:22:30|26647.4|26567.4|26641.53|26561.53|26647.4|26567.4|26641.53|26561.53|10
1733588560000|2024-12-07 16:22:40|26641.48|26561.48|26643.68|26563.68|26643.91|26563.91|26641.36|26561.36|10
1733588570000|2024-12-07 16:22:50|26643.36|26563.36|26644.02|26564.02|26644.2|26564.2|26642.33|26562.33|10
1733588580000|2024-12-07 16:23:00|26643.63|26563.63|26641|26561|26643.63|26563.63|26641|26561|9
1733588590000|2024-12-07 16:23:10|26640.58|26560.58|26641.9|26561.9|26643.44|26563.44|26640.53|26560.53|10
1733588600000|2024-12-07 16:23:20|26642.69|26562.69|26644.69|26564.69|26645.17|26565.17|26642.69|26562.69|10
1733588610000|2024-12-07 16:23:30|26644.26|26564.26|26643.7|26563.7|26646.21|26566.21|26642.7|26562.7|9
1733588620000|2024-12-07 16:23:40|26643.72|26563.72|26642.73|26562.73|26643.89|26563.89|26642.06|26562.06|10
1733588630000|2024-12-07 16:23:50|26643.6|26563.6|26641.12|26561.12|26643.6|26563.6|26640.33|26560.33|10
1733588640000|2024-12-07 16:24:00|26641.72|26561.72|26644.3|26564.3|26644.52|26564.52|26641.72|26561.72|10
1733588650000|2024-12-07 16:24:10|26644.18|26564.18|26643.85|26563.85|26644.18|26564.18|26642.68|26562.68|10
1733588660000|2024-12-07 16:24:20|26644.37|26564.37|26644.69|26564.69|26645.29|26565.29|26643.36|26563.36|10
1733588670000|2024-12-07 16:24:30|26644.26|26564.26|26641.04|26561.04|26644.26|26564.26|26640.22|26560.22|10
1733588680000|2024-12-07 16:24:40|26641.95|26561.95|26640.23|26560.23|26642.13|26562.13|26640.23|26560.23|10
1733588690000|2024-12-07 16:24:50|26640.75|26560.75|26641.81|26561.81|26641.87|26561.87|26640.13|26560.13|10
1733588700000|2024-12-07 16:25:00|26642.4|26562.4|26647.56|26567.56|26647.56|26567.56|26642.4|26562.4|10
1733588710000|2024-12-07 16:25:10|26649.08|26569.08|26651.52|26571.52|26652.9|26572.9|26649.08|26569.08|10
1733588720000|2024-12-07 16:25:20|26652.17|26572.17|26651.23|26571.23|26652.53|26572.53|26650.63|26570.63|10
1733588730000|2024-12-07 16:25:30|26651.19|26571.19|26655.64|26575.64|26655.64|26575.64|26651.19|26571.19|10
1733588740000|2024-12-07 16:25:40|26656.23|26576.23|26658.06|26578.06|26658.24|26578.24|26655.95|26575.95|10
1733588750000|2024-12-07 16:25:50|26656.67|26576.67|26652.68|26572.68|26656.67|26576.67|26652.68|26572.68|10
1733588760000|2024-12-07 16:26:00|26653.44|26573.44|26651.5|26571.5|26653.99|26573.99|26651.36|26571.36|10
1733588770000|2024-12-07 16:26:10|26651.47|26571.47|26649.16|26569.16|26653.03|26573.03|26648.05|26568.05|10
1733588780000|2024-12-07 16:26:20|26647.64|26567.64|26644.01|26564.01|26647.64|26567.64|26643.96|26563.96|9
1733588790000|2024-12-07 16:26:30|26644.03|26564.03|26647.84|26567.84|26647.84|26567.84|26643.52|26563.52|10
1733588800000|2024-12-07 16:26:40|26648.01|26568.01|26645.46|26565.46|26648.01|26568.01|26644.82|26564.82|10
1733588810000|2024-12-07 16:26:50|26645.95|26565.95|26645.22|26565.22|26645.95|26565.95|26645.08|26565.08|10
1733588820000|2024-12-07 16:27:00|26645.17|26565.17|26647.47|26567.47|26647.47|26567.47|26644.72|26564.72|10
1733588830000|2024-12-07 16:27:10|26646.85|26566.85|26644.15|26564.15|26646.85|26566.85|26644.15|26564.15|10
1733588840000|2024-12-07 16:27:20|26643.65|26563.65|26644.1|26564.1|26644.42|26564.42|26642.28|26562.28|10
1733588850000|2024-12-07 16:27:30|26645.21|26565.21|26644.25|26564.25|26645.69|26565.69|26642.63|26562.63|10
1733588860000|2024-12-07 16:27:40|26644|26564|26644.69|26564.69|26645.25|26565.25|26644|26564|10
1733588870000|2024-12-07 16:27:50|26644.75|26564.75|26640.84|26560.84|26644.75|26564.75|26640.55|26560.55|10
1733588880000|2024-12-07 16:28:00|26640.52|26560.52|26641.6|26561.6|26641.6|26561.6|26639.43|26559.43|10
1733588890000|2024-12-07 16:28:10|26640.21|26560.21|26644.02|26564.02|26644.02|26564.02|26640.17|26560.17|10
1733588900000|2024-12-07 16:28:20|26643.67|26563.67|26641.51|26561.51|26643.67|26563.67|26641.03|26561.03|10
1733588910000|2024-12-07 16:28:30|26641.5|26561.5|26642.57|26562.57|26642.92|26562.92|26641.5|26561.5|9
1733588920000|2024-12-07 16:28:40|26641.94|26561.94|26644.49|26564.49|26644.49|26564.49|26641.66|26561.66|10
1733588930000|2024-12-07 16:28:50|26644.47|26564.47|26646.85|26566.85|26646.85|26566.85|26644.47|26564.47|10
1733588940000|2024-12-07 16:29:00|26646.87|26566.87|26647.61|26567.61|26648.34|26568.34|26646.87|26566.87|10
1733588950000|2024-12-07 16:29:10|26647.28|26567.28|26644.82|26564.82|26647.28|26567.28|26644.41|26564.41|9
1733588960000|2024-12-07 16:29:20|26645.45|26565.45|26646.45|26566.45|26647.07|26567.07|26645.45|26565.45|10
1733588970000|2024-12-07 16:29:30|26646.46|26566.46|26646.25|26566.25|26646.81|26566.81|26646.21|26566.21|10
1733588980000|2024-12-07 16:29:40|26646.33|26566.33|26646.46|26566.46|26646.95|26566.95|26646.27|26566.27|10
1733588990000|2024-12-07 16:29:50|26646.18|26566.18|26644.84|26564.84|26646.18|26566.18|26644.7|26564.7|10
1733589000000|2024-12-07 16:30:00|26644.69|26564.69|26641.9|26561.9|26644.69|26564.69|26640.61|26560.61|10
1733589010000|2024-12-07 16:30:10|26642.07|26562.07|26639.99|26559.99|26642.07|26562.07|26639.99|26559.99|10
1733589020000|2024-12-07 16:30:20|26639.84|26559.84|26637.54|26557.54|26639.98|26559.98|26637.54|26557.54|10
1733589030000|2024-12-07 16:30:30|26637.04|26557.04|26630.29|26550.29|26637.29|26557.29|26630.29|26550.29|10
1733589040000|2024-12-07 16:30:40|26627.99|26547.99|26624.53|26544.53|26627.99|26547.99|26623.24|26543.24|10
1733589050000|2024-12-07 16:30:50|26625.1|26545.1|26624.01|26544.01|26626.34|26546.34|26623.55|26543.55|10
1733589060000|2024-12-07 16:31:00|26623.62|26543.62|26621.23|26541.23|26623.62|26543.62|26621.23|26541.23|10
1733589070000|2024-12-07 16:31:10|26620.2|26540.2|26608.23|26528.23|26620.2|26540.2|26608.23|26528.23|10
1733589080000|2024-12-07 16:31:20|26609.41|26529.41|26609.4|26529.4|26609.51|26529.51|26607.68|26527.68|10
1733589090000|2024-12-07 16:31:30|26609.01|26529.01|26607.18|26527.18|26609.01|26529.01|26606.38|26526.38|10
1733589100000|2024-12-07 16:31:40|26606.99|26526.99|26603.64|26523.64|26606.99|26526.99|26603.53|26523.53|10
1733589110000|2024-12-07 16:31:50|26604.01|26524.01|26607.14|26527.14|26607.37|26527.37|26604.01|26524.01|10
1733589120000|2024-12-07 16:32:00|26608.29|26528.29|26620.46|26540.46|26620.46|26540.46|26608.29|26528.29|9
1733589130000|2024-12-07 16:32:10|26620.84|26540.84|26615.6|26535.6|26620.84|26540.84|26615.17|26535.17|10
1733589140000|2024-12-07 16:32:20|26615.62|26535.62|26621.67|26541.67|26621.67|26541.67|26614.13|26534.13|10
1733589150000|2024-12-07 16:32:30|26620.25|26540.25|26620.67|26540.67|26620.88|26540.88|26619.02|26539.02|10
1733589160000|2024-12-07 16:32:40|26622.05|26542.05|26625.12|26545.12|26625.76|26545.76|26622.05|26542.05|10
1733589170000|2024-12-07 16:32:50|26624.39|26544.39|26622.19|26542.19|26624.59|26544.59|26622.19|26542.19|10
1733589180000|2024-12-07 16:33:00|26622.04|26542.04|26617.29|26537.29|26622.06|26542.06|26617.29|26537.29|9
1733589190000|2024-12-07 16:33:10|26616.68|26536.68|26612.2|26532.2|26616.68|26536.68|26611.97|26531.97|10
1733589200000|2024-12-07 16:33:20|26609.37|26529.37|26607.74|26527.74|26609.9|26529.9|26607.07|26527.07|9
1733589210000|2024-12-07 16:33:30|26607.93|26527.93|26604.69|26524.69|26608.13|26528.13|26604.6|26524.6|10
1733589220000|2024-12-07 16:33:40|26604.98|26524.98|26603.59|26523.59|26605.43|26525.43|26602.27|26522.27|10
1733589230000|2024-12-07 16:33:50|26604.68|26524.68|26608.59|26528.59|26608.67|26528.67|26604.5|26524.5|10
1733589240000|2024-12-07 16:34:00|26608.64|26528.64|26613.88|26533.88|26613.88|26533.88|26608.64|26528.64|10
1733589250000|2024-12-07 16:34:10|26615.24|26535.24|26612.38|26532.38|26615.47|26535.47|26612.38|26532.38|10
1733589260000|2024-12-07 16:34:20|26612.45|26532.45|26612.93|26532.93|26612.93|26532.93|26611.26|26531.26|9
1733589270000|2024-12-07 16:34:30|26613.23|26533.23|26609.89|26529.89|26613.55|26533.55|26609.89|26529.89|9
1733589280000|2024-12-07 16:34:40|26609.51|26529.51|26614.61|26534.61|26614.61|26534.61|26609.51|26529.51|10
1733589290000|2024-12-07 16:34:50|26616.5|26536.5|26618.04|26538.04|26618.37|26538.37|26616.5|26536.5|10
1733589300000|2024-12-07 16:35:00|26618.14|26538.14|26617.82|26537.82|26620.28|26540.28|26617.82|26537.82|10
1733589310000|2024-12-07 16:35:10|26617.57|26537.57|26609.33|26529.33|26617.63|26537.63|26609.19|26529.19|10
1733589320000|2024-12-07 16:35:20|26608.02|26528.02|26612.03|26532.03|26612.03|26532.03|26607.64|26527.64|10
1733589330000|2024-12-07 16:35:30|26613.51|26533.51|26614.97|26534.97|26615.89|26535.89|26613.51|26533.51|10
1733589340000|2024-12-07 16:35:40|26614.63|26534.63|26618.06|26538.06|26618.06|26538.06|26613.79|26533.79|10
1733589350000|2024-12-07 16:35:50|26619.41|26539.41|26621.42|26541.42|26621.42|26541.42|26619.35|26539.35|9
1733589360000|2024-12-07 16:36:00|26621.91|26541.91|26617.81|26537.81|26622.43|26542.43|26617.81|26537.81|10
1733589370000|2024-12-07 16:36:10|26616.66|26536.66|26615.85|26535.85|26616.66|26536.66|26612.42|26532.42|9
1733589380000|2024-12-07 16:36:20|26615.54|26535.54|26612.85|26532.85|26615.54|26535.54|26612.27|26532.27|10
1733589390000|2024-12-07 16:36:30|26613.25|26533.25|26600.67|26520.67|26613.25|26533.25|26600.65|26520.65|10
1733589400000|2024-12-07 16:36:40|26600.93|26520.93|26601.43|26521.43|26602.57|26522.57|26600.93|26520.93|10
1733589410000|2024-12-07 16:36:50|26601.2|26521.2|26596.25|26516.25|26601.2|26521.2|26596.03|26516.03|10
1733589420000|2024-12-07 16:37:00|26597.4|26517.4|26594.1|26514.1|26597.4|26517.4|26594.1|26514.1|9
1733589430000|2024-12-07 16:37:10|26590.39|26510.39|26593.76|26513.76|26593.76|26513.76|26589.26|26509.26|10
1733589440000|2024-12-07 16:37:20|26593.89|26513.89|26595.14|26515.14|26595.26|26515.26|26593.53|26513.53|10
1733589450000|2024-12-07 16:37:30|26595.75|26515.75|26604.21|26524.21|26604.21|26524.21|26595.75|26515.75|10
1733589460000|2024-12-07 16:37:40|26605.44|26525.44|26613.37|26533.37|26613.37|26533.37|26605.4|26525.4|10
1733589470000|2024-12-07 16:37:50|26614.1|26534.1|26616.43|26536.43|26616.43|26536.43|26613.7|26533.7|10
1733589480000|2024-12-07 16:38:00|26616.66|26536.66|26614.32|26534.32|26616.74|26536.74|26614.26|26534.26|9
1733589490000|2024-12-07 16:38:10|26614.31|26534.31|26619.93|26539.93|26620.38|26540.38|26614.31|26534.31|10
1733589500000|2024-12-07 16:38:20|26620.66|26540.66|26621.29|26541.29|26621.29|26541.29|26619.83|26539.83|9
1733589510000|2024-12-07 16:38:30|26621.37|26541.37|26624.06|26544.06|26624.49|26544.49|26621.37|26541.37|10
1733589520000|2024-12-07 16:38:40|26624.52|26544.52|26626.44|26546.44|26626.77|26546.77|26624.52|26544.52|10
1733589530000|2024-12-07 16:38:50|26626.21|26546.21|26625.54|26545.54|26626.89|26546.89|26625.47|26545.47|10
1733589540000|2024-12-07 16:39:00|26626.15|26546.15|26627.66|26547.66|26628.35|26548.35|26625.18|26545.18|10
1733589550000|2024-12-07 16:39:10|26628.21|26548.21|26628.9|26548.9|26629.25|26549.25|26628.21|26548.21|10
1733589560000|2024-12-07 16:39:20|26628.61|26548.61|26627.39|26547.39|26628.86|26548.86|26627.18|26547.18|10
1733589570000|2024-12-07 16:39:30|26627.09|26547.09|26629.28|26549.28|26629.28|26549.28|26627.09|26547.09|10
1733589580000|2024-12-07 16:39:40|26630.32|26550.32|26630.03|26550.03|26630.65|26550.65|26628.9|26548.9|10
1733589590000|2024-12-07 16:39:50|26630.46|26550.46|26631.76|26551.76|26633|26553|26630.46|26550.46|10
1733589600000|2024-12-07 16:40:00|26632.51|26552.51|26637.8|26557.8|26637.8|26557.8|26632.51|26552.51|10
1733589610000|2024-12-07 16:40:10|26637.87|26557.87|26639.84|26559.84|26639.94|26559.94|26637.87|26557.87|10
1733589620000|2024-12-07 16:40:20|26643.02|26563.02|26647.38|26567.38|26647.38|26567.38|26643.02|26563.02|10
1733589630000|2024-12-07 16:40:30|26647.6|26567.6|26650.9|26570.9|26650.9|26570.9|26647|26567|10
1733589640000|2024-12-07 16:40:40|26650.43|26570.43|26652.68|26572.68|26652.68|26572.68|26650.32|26570.32|10
1733589650000|2024-12-07 16:40:50|26652.81|26572.81|26660.65|26580.65|26662.52|26582.52|26652.81|26572.81|10
1733589660000|2024-12-07 16:41:00|26660.39|26580.39|26661.4|26581.4|26663.23|26583.23|26660.39|26580.39|10
1733589670000|2024-12-07 16:41:10|26661.89|26581.89|26666.28|26586.28|26666.54|26586.54|26661.74|26581.74|10
1733589680000|2024-12-07 16:41:20|26665.91|26585.91|26670.33|26590.33|26670.33|26590.33|26665.91|26585.91|10
1733589690000|2024-12-07 16:41:30|26670.1|26590.1|26669.27|26589.27|26670.16|26590.16|26668.91|26588.91|10
1733589700000|2024-12-07 16:41:40|26669.66|26589.66|26672.33|26592.33|26672.33|26592.33|26669.66|26589.66|10
1733589710000|2024-12-07 16:41:50|26672.32|26592.32|26680.13|26600.13|26680.13|26600.13|26672.32|26592.32|10
1733589720000|2024-12-07 16:42:00|26679.62|26599.62|26685.76|26605.76|26685.76|26605.76|26679.62|26599.62|10
1733589730000|2024-12-07 16:42:10|26686.45|26606.45|26687.89|26607.89|26687.89|26607.89|26686.01|26606.01|10
1733589740000|2024-12-07 16:42:20|26689.73|26609.73|26691.94|26611.94|26692.06|26612.06|26689.73|26609.73|9
1733589750000|2024-12-07 16:42:30|26693.86|26613.86|26698.99|26618.99|26698.99|26618.99|26693.86|26613.86|10
1733589760000|2024-12-07 16:42:40|26698.74|26618.74|26702.65|26622.65|26703.29|26623.29|26698.13|26618.13|9
1733589770000|2024-12-07 16:42:50|26702.81|26622.81|26701.61|26621.61|26703.66|26623.66|26701.61|26621.61|10
1733589780000|2024-12-07 16:43:00|26701.56|26621.56|26707.74|26627.74|26707.74|26627.74|26701.56|26621.56|10
1733589790000|2024-12-07 16:43:10|26708.77|26628.77|26710.95|26630.95|26710.95|26630.95|26708.77|26628.77|10
1733589800000|2024-12-07 16:43:20|26710.87|26630.87|26713.13|26633.13|26713.13|26633.13|26710.69|26630.69|10
1733589810000|2024-12-07 16:43:30|26713.65|26633.65|26717.06|26637.06|26717.06|26637.06|26712.91|26632.91|9
1733589820000|2024-12-07 16:43:40|26717.08|26637.08|26717.14|26637.14|26718.92|26638.92|26717.08|26637.08|10
1733589830000|2024-12-07 16:43:50|26714.21|26634.21|26719.52|26639.52|26719.57|26639.57|26713.41|26633.41|10
1733589840000|2024-12-07 16:44:00|26718.67|26638.67|26723.11|26643.11|26723.11|26643.11|26718.63|26638.63|10
1733589850000|2024-12-07 16:44:10|26723.25|26643.25|26725.84|26645.84|26725.84|26645.84|26723.25|26643.25|10
1733589860000|2024-12-07 16:44:20|26725.79|26645.79|26727.14|26647.14|26727.52|26647.52|26725.79|26645.79|10
1733589870000|2024-12-07 16:44:30|26727.31|26647.31|26727.5|26647.5|26727.88|26647.88|26727.31|26647.31|10
1733589880000|2024-12-07 16:44:40|26727.51|26647.51|26724.36|26644.36|26727.51|26647.51|26723.88|26643.88|10
1733589890000|2024-12-07 16:44:50|26724.38|26644.38|26720.32|26640.32|26724.38|26644.38|26720.32|26640.32|10
1733589900000|2024-12-07 16:45:00|26719|26639|26719.14|26639.14|26719.44|26639.44|26717.37|26637.37|10
1733589910000|2024-12-07 16:45:10|26718.82|26638.82|26716.72|26636.72|26720.34|26640.34|26716.7|26636.7|10
1733589920000|2024-12-07 16:45:20|26717.21|26637.21|26717.03|26637.03|26717.21|26637.21|26714.31|26634.31|10
1733589930000|2024-12-07 16:45:30|26718.84|26638.84|26715.34|26635.34|26718.84|26638.84|26714.56|26634.56|10
1733589940000|2024-12-07 16:45:40|26714.89|26634.89|26715.77|26635.77|26717.73|26637.73|26714.89|26634.89|10
1733589950000|2024-12-07 16:45:50|26707.78|26627.78|26708.47|26628.47|26710.34|26630.34|26707.78|26627.78|10
1733589960000|2024-12-07 16:46:00|26708.66|26628.66|26700.94|26620.94|26708.66|26628.66|26700.94|26620.94|10
1733589970000|2024-12-07 16:46:10|26699.57|26619.57|26700.97|26620.97|26700.97|26620.97|26698.29|26618.29|10
1733589980000|2024-12-07 16:46:20|26699.69|26619.69|26698.49|26618.49|26699.69|26619.69|26695.34|26615.34|10
1733589990000|2024-12-07 16:46:30|26698.68|26618.68|26708.35|26628.35|26708.35|26628.35|26698.56|26618.56|10
1733590000000|2024-12-07 16:46:40|26708.28|26628.28|26707.36|26627.36|26709.72|26629.72|26707.26|26627.26|10
1733590010000|2024-12-07 16:46:50|26706.86|26626.86|26708.5|26628.5|26709.47|26629.47|26706.74|26626.74|10
1733590020000|2024-12-07 16:47:00|26708.89|26628.89|26710.06|26630.06|26710.95|26630.95|26707.68|26627.68|10
1733590030000|2024-12-07 16:47:10|26710.08|26630.08|26707.75|26627.75|26711.08|26631.08|26707.75|26627.75|10
1733590040000|2024-12-07 16:47:20|26707.94|26627.94|26707.03|26627.03|26708.56|26628.56|26706.51|26626.51|10
1733590050000|2024-12-07 16:47:30|26707.58|26627.58|26703.97|26623.97|26708.07|26628.07|26703.97|26623.97|10
1733590060000|2024-12-07 16:47:40|26703.18|26623.18|26699.83|26619.83|26703.3|26623.3|26699.22|26619.22|10
1733590070000|2024-12-07 16:47:50|26700.45|26620.45|26701.76|26621.76|26702.36|26622.36|26700.45|26620.45|10
1733590080000|2024-12-07 16:48:00|26702.12|26622.12|26702.99|26622.99|26704.24|26624.24|26700.6|26620.6|10
1733590090000|2024-12-07 16:48:10|26703|26623|26700.15|26620.15|26703|26623|26700.15|26620.15|10
1733590100000|2024-12-07 16:48:20|26700.36|26620.36|26705.23|26625.23|26705.39|26625.39|26700.04|26620.04|10
1733590110000|2024-12-07 16:48:30|26704.85|26624.85|26704.02|26624.02|26705.18|26625.18|26703.21|26623.21|10
1733590120000|2024-12-07 16:48:40|26704.04|26624.04|26702.83|26622.83|26705.06|26625.06|26702.83|26622.83|10
1733590130000|2024-12-07 16:48:50|26703.37|26623.37|26700.54|26620.54|26703.37|26623.37|26700.2|26620.2|10
1733590140000|2024-12-07 16:49:00|26701.62|26621.62|26702.83|26622.83|26704.34|26624.34|26701.62|26621.62|10
1733590150000|2024-12-07 16:49:10|26702.49|26622.49|26699.57|26619.57|26702.99|26622.99|26699.57|26619.57|10
1733590160000|2024-12-07 16:49:20|26698.87|26618.87|26697.54|26617.54|26701.35|26621.35|26697.54|26617.54|10
1733590170000|2024-12-07 16:49:30|26697.27|26617.27|26698.75|26618.75|26700.73|26620.73|26697.27|26617.27|10
1733590180000|2024-12-07 16:49:40|26698.82|26618.82|26699.94|26619.94|26699.94|26619.94|26698.29|26618.29|10
1733590190000|2024-12-07 16:49:50|26700.34|26620.34|26701.37|26621.37|26701.43|26621.43|26699.61|26619.61|10
1733590200000|2024-12-07 16:50:00|26702.06|26622.06|26705.72|26625.72|26706.29|26626.29|26702.06|26622.06|10
1733590210000|2024-12-07 16:50:10|26705.67|26625.67|26714.89|26634.89|26715.48|26635.48|26705.67|26625.67|10
1733590220000|2024-12-07 16:50:20|26715.27|26635.27|26714.16|26634.16|26715.89|26635.89|26713.3|26633.3|10
1733590230000|2024-12-07 16:50:30|26714.55|26634.55|26716.21|26636.21|26717.19|26637.19|26714.55|26634.55|10
1733590240000|2024-12-07 16:50:40|26716.33|26636.33|26715.83|26635.83|26716.33|26636.33|26715.24|26635.24|10
1733590250000|2024-12-07 16:50:50|26715.97|26635.97|26711.82|26631.82|26717.39|26637.39|26711.75|26631.75|9
1733590260000|2024-12-07 16:51:00|26711.96|26631.96|26713.08|26633.08|26713.59|26633.59|26711.28|26631.28|10
1733590270000|2024-12-07 16:51:10|26712.76|26632.76|26710.89|26630.89|26712.76|26632.76|26710.18|26630.18|10
1733590280000|2024-12-07 16:51:20|26710.27|26630.27|26708.52|26628.52|26710.27|26630.27|26708.38|26628.38|10
1733590290000|2024-12-07 16:51:30|26708.36|26628.36|26705.59|26625.59|26708.49|26628.49|26705.59|26625.59|10
1733590300000|2024-12-07 16:51:40|26707.51|26627.51|26705.5|26625.5|26707.52|26627.52|26705.5|26625.5|10
1733590310000|2024-12-07 16:51:50|26702.98|26622.98|26700.81|26620.81|26703.23|26623.23|26700.81|26620.81|10
1733590320000|2024-12-07 16:52:00|26701.15|26621.15|26700.01|26620.01|26702.97|26622.97|26700.01|26620.01|10
1733590330000|2024-12-07 16:52:10|26700.07|26620.07|26700.35|26620.35|26701.38|26621.38|26699.63|26619.63|10
1733590340000|2024-12-07 16:52:20|26699.79|26619.79|26702.91|26622.91|26702.91|26622.91|26699.29|26619.29|10
1733590350000|2024-12-07 16:52:30|26703.12|26623.12|26706.18|26626.18|26706.18|26626.18|26702.16|26622.16|10
1733590360000|2024-12-07 16:52:40|26706.1|26626.1|26703.63|26623.63|26706.22|26626.22|26703.63|26623.63|10
1733590370000|2024-12-07 16:52:50|26703.44|26623.44|26702.22|26622.22|26703.56|26623.56|26702.1|26622.1|10
1733590380000|2024-12-07 16:53:00|26703.1|26623.1|26700.28|26620.28|26703.1|26623.1|26700.06|26620.06|10
1733590390000|2024-12-07 16:53:10|26700.12|26620.12|26700.33|26620.33|26701.04|26621.04|26699.72|26619.72|10
1733590400000|2024-12-07 16:53:20|26700.29|26620.29|26697.67|26617.67|26700.29|26620.29|26697.67|26617.67|10
1733590410000|2024-12-07 16:53:30|26697.27|26617.27|26691.23|26611.23|26697.27|26617.27|26690.45|26610.45|10
1733590420000|2024-12-07 16:53:40|26690.85|26610.85|26691.54|26611.54|26691.54|26611.54|26687.18|26607.18|10
1733590430000|2024-12-07 16:53:50|26691.32|26611.32|26691.57|26611.57|26692.53|26612.53|26691.32|26611.32|10
1733590440000|2024-12-07 16:54:00|26691.19|26611.19|26688.55|26608.55|26691.19|26611.19|26688.44|26608.44|10
1733590450000|2024-12-07 16:54:10|26689.11|26609.11|26689.45|26609.45|26689.61|26609.61|26688.74|26608.74|10
1733590460000|2024-12-07 16:54:20|26689.75|26609.75|26689.23|26609.23|26690.27|26610.27|26688.93|26608.93|10
1733590470000|2024-12-07 16:54:30|26689.16|26609.16|26690.46|26610.46|26690.46|26610.46|26689.16|26609.16|10
1733590480000|2024-12-07 16:54:40|26690.7|26610.7|26691.8|26611.8|26692.04|26612.04|26690.7|26610.7|9
1733590490000|2024-12-07 16:54:50|26691.83|26611.83|26690.78|26610.78|26692.15|26612.15|26690.78|26610.78|10
1733590500000|2024-12-07 16:55:00|26690.81|26610.81|26688.96|26608.96|26691.08|26611.08|26688.96|26608.96|10
1733590510000|2024-12-07 16:55:10|26688.45|26608.45|26687.5|26607.5|26689.34|26609.34|26687.5|26607.5|10
1733590520000|2024-12-07 16:55:20|26686.71|26606.71|26688.06|26608.06|26688.06|26608.06|26685.98|26605.98|9
1733590530000|2024-12-07 16:55:30|26687.68|26607.68|26692.25|26612.25|26692.54|26612.54|26687.68|26607.68|10
1733590540000|2024-12-07 16:55:40|26691.91|26611.91|26693.73|26613.73|26693.73|26613.73|26691.91|26611.91|10
1733590550000|2024-12-07 16:55:50|26693.69|26613.69|26696.01|26616.01|26696.51|26616.51|26693.69|26613.69|10
1733590560000|2024-12-07 16:56:00|26695.76|26615.76|26692.36|26612.36|26695.76|26615.76|26691.71|26611.71|10
1733590570000|2024-12-07 16:56:10|26692.52|26612.52|26692.34|26612.34|26692.52|26612.52|26691.23|26611.23|10
1733590580000|2024-12-07 16:56:20|26692.21|26612.21|26689.74|26609.74|26692.21|26612.21|26689.74|26609.74|10
1733590590000|2024-12-07 16:56:30|26690.19|26610.19|26686.43|26606.43|26690.19|26610.19|26686.43|26606.43|10
1733590600000|2024-12-07 16:56:40|26683.09|26603.09|26683.72|26603.72|26683.72|26603.72|26682.57|26602.57|9
1733590610000|2024-12-07 16:56:50|26683.6|26603.6|26682.99|26602.99|26683.6|26603.6|26682.1|26602.1|10
1733590620000|2024-12-07 16:57:00|26682.53|26602.53|26683.6|26603.6|26683.6|26603.6|26681.81|26601.81|10
1733590630000|2024-12-07 16:57:10|26684.08|26604.08|26687.87|26607.87|26688.19|26608.19|26683.85|26603.85|9
1733590640000|2024-12-07 16:57:20|26687.9|26607.9|26686.44|26606.44|26688.35|26608.35|26686.44|26606.44|10
1733590650000|2024-12-07 16:57:30|26686.61|26606.61|26686.06|26606.06|26686.79|26606.79|26685.8|26605.8|10
1733590660000|2024-12-07 16:57:40|26686.46|26606.46|26686.2|26606.2|26687.78|26607.78|26686.2|26606.2|10
1733590670000|2024-12-07 16:57:50|26687.03|26607.03|26685.57|26605.57|26687.46|26607.46|26685.57|26605.57|9
1733590680000|2024-12-07 16:58:00|26685.08|26605.08|26685.62|26605.62|26685.88|26605.88|26683.5|26603.5|10
1733590690000|2024-12-07 16:58:10|26685.75|26605.75|26685.95|26605.95|26686.22|26606.22|26685.56|26605.56|10
1733590700000|2024-12-07 16:58:20|26686.22|26606.22|26688.1|26608.1|26688.31|26608.31|26685.95|26605.95|10
1733590710000|2024-12-07 16:58:30|26688.26|26608.26|26688.81|26608.81|26688.81|26608.81|26686.59|26606.59|10
1733590720000|2024-12-07 16:58:40|26689.1|26609.1|26686.46|26606.46|26692.09|26612.09|26685.91|26605.91|10
1733590730000|2024-12-07 16:58:50|26685.75|26605.75|26685.27|26605.27|26686.06|26606.06|26685.27|26605.27|10
1733590740000|2024-12-07 16:59:00|26685.17|26605.17|26683.3|26603.3|26685.45|26605.45|26683.3|26603.3|10
1733590750000|2024-12-07 16:59:10|26683.31|26603.31|26681.44|26601.44|26683.31|26603.31|26681.44|26601.44|10
1733590760000|2024-12-07 16:59:20|26681.08|26601.08|26680.73|26600.73|26681.39|26601.39|26680.47|26600.47|10
1733590770000|2024-12-07 16:59:30|26680.62|26600.62|26686.21|26606.21|26686.21|26606.21|26680.62|26600.62|10
1733590780000|2024-12-07 16:59:40|26687.12|26607.12|26689.12|26609.12|26690.06|26610.06|26686.33|26606.33|10
1733590790000|2024-12-07 16:59:50|26688.9|26608.9|26687.43|26607.43|26688.9|26608.9|26686.33|26606.33|10
1733590800000|2024-12-07 17:00:00|26687.34|26607.34|26688.02|26608.02|26689.54|26609.54|26687.34|26607.34|10
1733590810000|2024-12-07 17:00:10|26687.99|26607.99|26690.56|26610.56|26691.2|26611.2|26687.99|26607.99|10
1733590820000|2024-12-07 17:00:20|26690.72|26610.72|26688.28|26608.28|26694.17|26614.17|26688.28|26608.28|10
1733590830000|2024-12-07 17:00:30|26688.31|26608.31|26689.64|26609.64|26689.65|26609.65|26688.24|26608.24|10
1733590840000|2024-12-07 17:00:40|26691.5|26611.5|26695.68|26615.68|26696.21|26616.21|26691.5|26611.5|10
1733590850000|2024-12-07 17:00:50|26695.36|26615.36|26694.99|26614.99|26695.87|26615.87|26694.32|26614.32|10
1733590860000|2024-12-07 17:01:00|26694.62|26614.62|26696.51|26616.51|26697.49|26617.49|26693.35|26613.35|10
1733590870000|2024-12-07 17:01:10|26694.15|26614.15|26692.2|26612.2|26694.15|26614.15|26690.58|26610.58|10
1733590880000|2024-12-07 17:01:20|26691.21|26611.21|26686.02|26606.02|26691.21|26611.21|26686.02|26606.02|10
1733590890000|2024-12-07 17:01:30|26685.73|26605.73|26687|26607|26687|26607|26684.71|26604.71|10
1733590900000|2024-12-07 17:01:40|26688|26608|26684.36|26604.36|26689.05|26609.05|26684.28|26604.28|10
1733590910000|2024-12-07 17:01:50|26684.72|26604.72|26686.18|26606.18|26687.03|26607.03|26684.72|26604.72|10
1733590920000|2024-12-07 17:02:00|26685.94|26605.94|26691.04|26611.04|26691.04|26611.04|26685.94|26605.94|9
1733590930000|2024-12-07 17:02:10|26691.31|26611.31|26693.53|26613.53|26693.53|26613.53|26691.31|26611.31|10
1733590940000|2024-12-07 17:02:20|26693.49|26613.49|26684.88|26604.88|26693.49|26613.49|26684.85|26604.85|10
1733590950000|2024-12-07 17:02:30|26683.35|26603.35|26681.8|26601.8|26683.35|26603.35|26680.62|26600.62|10
1733590960000|2024-12-07 17:02:40|26681.52|26601.52|26682.44|26602.44|26682.44|26602.44|26681.09|26601.09|10
1733590970000|2024-12-07 17:02:50|26682.49|26602.49|26675.84|26595.84|26682.5|26602.5|26675.84|26595.84|10
1733590980000|2024-12-07 17:03:00|26674.93|26594.93|26672.3|26592.3|26674.93|26594.93|26671.76|26591.76|10
1733590990000|2024-12-07 17:03:10|26671.66|26591.66|26670.79|26590.79|26671.85|26591.85|26670.21|26590.21|10
1733591000000|2024-12-07 17:03:20|26671.92|26591.92|26674.78|26594.78|26674.78|26594.78|26671.92|26591.92|10
1733591010000|2024-12-07 17:03:30|26675.31|26595.31|26673.78|26593.78|26675.31|26595.31|26673.43|26593.43|10
1733591020000|2024-12-07 17:03:40|26674|26594|26675.48|26595.48|26675.48|26595.48|26673.7|26593.7|9
1733591030000|2024-12-07 17:03:50|26675.87|26595.87|26680.59|26600.59|26680.59|26600.59|26675.85|26595.85|9
1733591040000|2024-12-07 17:04:00|26680.57|26600.57|26681.22|26601.22|26681.84|26601.84|26679.64|26599.64|10
1733591050000|2024-12-07 17:04:10|26680.54|26600.54|26679.45|26599.45|26681.77|26601.77|26679.45|26599.45|10
1733591060000|2024-12-07 17:04:20|26679.37|26599.37|26674.1|26594.1|26679.37|26599.37|26673.97|26593.97|10
1733591070000|2024-12-07 17:04:30|26673.68|26593.68|26672.93|26592.93|26674.06|26594.06|26672.46|26592.46|10
1733591080000|2024-12-07 17:04:40|26673.27|26593.27|26667.53|26587.53|26673.54|26593.54|26667.47|26587.47|10
1733591090000|2024-12-07 17:04:50|26666.75|26586.75|26666.06|26586.06|26666.75|26586.75|26664.81|26584.81|10
1733591100000|2024-12-07 17:05:00|26656.79|26576.79|26658.38|26578.38|26659.34|26579.34|26656.79|26576.79|10
1733591110000|2024-12-07 17:05:10|26659.63|26579.63|26658.42|26578.42|26660.88|26580.88|26658.42|26578.42|10
1733591120000|2024-12-07 17:05:20|26658.55|26578.55|26659|26579|26659.53|26579.53|26657.81|26577.81|10
1733591130000|2024-12-07 17:05:30|26659.26|26579.26|26658.26|26578.26|26659.26|26579.26|26657.31|26577.31|10
1733591140000|2024-12-07 17:05:40|26657.39|26577.39|26654.25|26574.25|26657.39|26577.39|26654.25|26574.25|9
1733591150000|2024-12-07 17:05:50|26654.35|26574.35|26654.43|26574.43|26655.78|26575.78|26653.92|26573.92|10
1733591160000|2024-12-07 17:06:00|26654.38|26574.38|26653.8|26573.8|26654.38|26574.38|26652.99|26572.99|10
1733591170000|2024-12-07 17:06:10|26654.14|26574.14|26651.96|26571.96|26654.18|26574.18|26651.96|26571.96|10
1733591180000|2024-12-07 17:06:20|26652.52|26572.52|26648.51|26568.51|26652.52|26572.52|26648.28|26568.28|10
1733591190000|2024-12-07 17:06:30|26648.41|26568.41|26645.88|26565.88|26648.41|26568.41|26645.46|26565.46|10
1733591200000|2024-12-07 17:06:40|26645.51|26565.51|26650.5|26570.5|26650.7|26570.7|26645.51|26565.51|10
1733591210000|2024-12-07 17:06:50|26649.56|26569.56|26647.53|26567.53|26649.56|26569.56|26647.06|26567.06|9
1733591220000|2024-12-07 17:07:00|26647.59|26567.59|26645.33|26565.33|26647.98|26567.98|26645.09|26565.09|10
1733591230000|2024-12-07 17:07:10|26645.47|26565.47|26646.44|26566.44|26646.44|26566.44|26645.36|26565.36|10
1733591240000|2024-12-07 17:07:20|26646.31|26566.31|26640.26|26560.26|26646.31|26566.31|26638.78|26558.78|10
1733591250000|2024-12-07 17:07:30|26640.58|26560.58|26645.29|26565.29|26645.29|26565.29|26640.23|26560.23|10
1733591260000|2024-12-07 17:07:40|26645.31|26565.31|26640.34|26560.34|26645.31|26565.31|26640.06|26560.06|9
1733591270000|2024-12-07 17:07:50|26640.51|26560.51|26642.84|26562.84|26642.84|26562.84|26640.02|26560.02|10
1733591280000|2024-12-07 17:08:00|26642.97|26562.97|26643.7|26563.7|26643.73|26563.73|26642.97|26562.97|9
1733591290000|2024-12-07 17:08:10|26643.79|26563.79|26640.62|26560.62|26644.11|26564.11|26640.62|26560.62|9
1733591300000|2024-12-07 17:08:20|26640.73|26560.73|26637.94|26557.94|26640.73|26560.73|26637.55|26557.55|10
1733591310000|2024-12-07 17:08:30|26637.38|26557.38|26638.62|26558.62|26639.75|26559.75|26637.38|26557.38|10
1733591320000|2024-12-07 17:08:40|26638.97|26558.97|26636.66|26556.66|26642.63|26562.63|26636.21|26556.21|10
1733591330000|2024-12-07 17:08:50|26637.39|26557.39|26639.92|26559.92|26641.42|26561.42|26637.39|26557.39|10
1733591340000|2024-12-07 17:09:00|26639.87|26559.87|26639.36|26559.36|26640.76|26560.76|26639.19|26559.19|10
1733591350000|2024-12-07 17:09:10|26639.22|26559.22|26628.42|26548.42|26639.22|26559.22|26628.42|26548.42|10
1733591360000|2024-12-07 17:09:20|26628.87|26548.87|26631.16|26551.16|26631.32|26551.32|26628.87|26548.87|10
1733591370000|2024-12-07 17:09:30|26629.66|26549.66|26623.37|26543.37|26629.66|26549.66|26623.37|26543.37|10
1733591380000|2024-12-07 17:09:40|26622.77|26542.77|26621.83|26541.83|26623.06|26543.06|26621.68|26541.68|9
1733591390000|2024-12-07 17:09:50|26621.39|26541.39|26619.61|26539.61|26621.39|26541.39|26619.39|26539.39|10
1733591400000|2024-12-07 17:10:00|26619.57|26539.57|26622.67|26542.67|26622.67|26542.67|26619.44|26539.44|10
1733591410000|2024-12-07 17:10:10|26623.35|26543.35|26622.71|26542.71|26624.58|26544.58|26622.49|26542.49|10
1733591420000|2024-12-07 17:10:20|26622.45|26542.45|26622.55|26542.55|26623.4|26543.4|26622.15|26542.15|10
1733591430000|2024-12-07 17:10:30|26621.81|26541.81|26623.59|26543.59|26623.59|26543.59|26621.67|26541.67|10
1733591440000|2024-12-07 17:10:40|26625.09|26545.09|26630.6|26550.6|26630.6|26550.6|26625.09|26545.09|10
1733591450000|2024-12-07 17:10:50|26631.31|26551.31|26632.17|26552.17|26632.73|26552.73|26631.31|26551.31|10
1733591460000|2024-12-07 17:11:00|26632.14|26552.14|26634.08|26554.08|26634.08|26554.08|26631.28|26551.28|10
1733591470000|2024-12-07 17:11:10|26635|26555|26633.87|26553.87|26635|26555|26633.06|26553.06|10
1733591480000|2024-12-07 17:11:20|26632.85|26552.85|26631.18|26551.18|26634.96|26554.96|26631.18|26551.18|10
1733591490000|2024-12-07 17:11:30|26630.47|26550.47|26630.49|26550.49|26631.5|26551.5|26629.78|26549.78|10
1733591500000|2024-12-07 17:11:40|26630.82|26550.82|26633.73|26553.73|26633.73|26553.73|26630.82|26550.82|10
1733591510000|2024-12-07 17:11:50|26633.15|26553.15|26634.58|26554.58|26634.58|26554.58|26632.63|26552.63|10
1733591520000|2024-12-07 17:12:00|26634.42|26554.42|26631.96|26551.96|26634.85|26554.85|26630.83|26550.83|10
1733591530000|2024-12-07 17:12:10|26632.34|26552.34|26629.89|26549.89|26632.34|26552.34|26629.89|26549.89|10
1733591540000|2024-12-07 17:12:20|26630.99|26550.99|26630.69|26550.69|26632.1|26552.1|26630.69|26550.69|10
1733591550000|2024-12-07 17:12:30|26630.97|26550.97|26631.43|26551.43|26633.23|26553.23|26630.97|26550.97|10
1733591560000|2024-12-07 17:12:40|26631.27|26551.27|26629.79|26549.79|26631.27|26551.27|26629.52|26549.52|10
1733591570000|2024-12-07 17:12:50|26630.4|26550.4|26627.06|26547.06|26631.32|26551.32|26627.06|26547.06|10
1733591580000|2024-12-07 17:13:00|26626.44|26546.44|26629.42|26549.42|26632.32|26552.32|26625.61|26545.61|10
1733591590000|2024-12-07 17:13:10|26629.44|26549.44|26626.39|26546.39|26631.46|26551.46|26626.39|26546.39|10
1733591600000|2024-12-07 17:13:20|26626.09|26546.09|26619.24|26539.24|26626.46|26546.46|26618.38|26538.38|9
1733591610000|2024-12-07 17:13:30|26618.78|26538.78|26622.08|26542.08|26622.08|26542.08|26618.78|26538.78|10
1733591620000|2024-12-07 17:13:40|26622.27|26542.27|26634.5|26554.5|26635.15|26555.15|26622.03|26542.03|10
1733591630000|2024-12-07 17:13:50|26634.98|26554.98|26623.94|26543.94|26634.98|26554.98|26623.94|26543.94|10
1733591640000|2024-12-07 17:14:00|26623.97|26543.97|26623.22|26543.22|26623.97|26543.97|26622.68|26542.68|10
1733591650000|2024-12-07 17:14:10|26623.11|26543.11|26622.03|26542.03|26623.11|26543.11|26621.93|26541.93|10
1733591660000|2024-12-07 17:14:20|26621.97|26541.97|26621.25|26541.25|26622.18|26542.18|26621.08|26541.08|10
1733591670000|2024-12-07 17:14:30|26621.18|26541.18|26621.51|26541.51|26621.69|26541.69|26621.09|26541.09|10
1733591680000|2024-12-07 17:14:40|26621.47|26541.47|26629.62|26549.62|26629.62|26549.62|26621.35|26541.35|10
1733591690000|2024-12-07 17:14:50|26629.44|26549.44|26624.06|26544.06|26629.74|26549.74|26624.06|26544.06|10
1733591700000|2024-12-07 17:15:00|26623.33|26543.33|26612.29|26532.29|26623.33|26543.33|26612.29|26532.29|10
1733591710000|2024-12-07 17:15:10|26611.94|26531.94|26614.56|26534.56|26614.64|26534.64|26611.35|26531.35|10
1733591720000|2024-12-07 17:15:20|26613.82|26533.82|26611.59|26531.59|26614.37|26534.37|26611.32|26531.32|10
1733591730000|2024-12-07 17:15:30|26612.15|26532.15|26609.68|26529.68|26612.15|26532.15|26609.68|26529.68|10
1733591740000|2024-12-07 17:15:40|26609.18|26529.18|26609.01|26529.01|26609.49|26529.49|26609.01|26529.01|10
1733591750000|2024-12-07 17:15:50|26608.98|26528.98|26610.38|26530.38|26613.33|26533.33|26608.98|26528.98|10
1733591760000|2024-12-07 17:16:00|26610.31|26530.31|26611.78|26531.78|26611.78|26531.78|26609.85|26529.85|10
1733591770000|2024-12-07 17:16:10|26611.98|26531.98|26610.86|26530.86|26611.98|26531.98|26610.86|26530.86|8
1733591780000|2024-12-07 17:16:20|26610.9|26530.9|26606.76|26526.76|26611.05|26531.05|26606.76|26526.76|10
1733591790000|2024-12-07 17:16:30|26606.33|26526.33|26602.65|26522.65|26606.33|26526.33|26602.65|26522.65|10
1733591800000|2024-12-07 17:16:40|26601.94|26521.94|26598.98|26518.98|26601.94|26521.94|26598.9|26518.9|10
1733591810000|2024-12-07 17:16:50|26599.44|26519.44|26598.03|26518.03|26599.62|26519.62|26598.03|26518.03|10
1733591820000|2024-12-07 17:17:00|26597.14|26517.14|26580.26|26500.26|26597.14|26517.14|26580.26|26500.26|10
1733591830000|2024-12-07 17:17:10|26579.31|26499.31|26578.62|26498.62|26579.87|26499.87|26577.58|26497.58|10
1733591840000|2024-12-07 17:17:20|26578.33|26498.33|26575.65|26495.65|26578.82|26498.82|26575.65|26495.65|9
1733591850000|2024-12-07 17:17:30|26575.18|26495.18|26576.35|26496.35|26576.35|26496.35|26575|26495|10
1733591860000|2024-12-07 17:17:40|26576.22|26496.22|26572.94|26492.94|26576.23|26496.23|26572.94|26492.94|10
1733591870000|2024-12-07 17:17:50|26572.65|26492.65|26576.27|26496.27|26576.27|26496.27|26572.65|26492.65|10
1733591880000|2024-12-07 17:18:00|26576.29|26496.29|26597.11|26517.11|26597.11|26517.11|26576.29|26496.29|10
1733591890000|2024-12-07 17:18:10|26596.81|26516.81|26600.8|26520.8|26600.97|26520.97|26596.75|26516.75|10
1733591900000|2024-12-07 17:18:20|26600.36|26520.36|26601.45|26521.45|26601.45|26521.45|26598.88|26518.88|10
1733591910000|2024-12-07 17:18:30|26601.34|26521.34|26606.89|26526.89|26606.89|26526.89|26601.34|26521.34|10
1733591920000|2024-12-07 17:18:40|26607.6|26527.6|26613.29|26533.29|26613.32|26533.32|26607.5|26527.5|10
1733591930000|2024-12-07 17:18:50|26613.42|26533.42|26617.81|26537.81|26618.14|26538.14|26613.29|26533.29|10
1733591940000|2024-12-07 17:19:00|26617.94|26537.94|26618.82|26538.82|26618.82|26538.82|26617.63|26537.63|10
1733591950000|2024-12-07 17:19:10|26618.43|26538.43|26624.2|26544.2|26625.09|26545.09|26618.01|26538.01|10
1733591960000|2024-12-07 17:19:20|26624.98|26544.98|26622.82|26542.82|26624.98|26544.98|26622.54|26542.54|10
1733591970000|2024-12-07 17:19:30|26622.86|26542.86|26626.29|26546.29|26626.29|26546.29|26622.86|26542.86|10
1733591980000|2024-12-07 17:19:40|26626.36|26546.36|26626.68|26546.68|26626.68|26546.68|26626.29|26546.29|10
1733591990000|2024-12-07 17:19:50|26626.62|26546.62|26628.82|26548.82|26630.47|26550.47|26626.62|26546.62|10
1733592000000|2024-12-07 17:20:00|26629.08|26549.08|26627.15|26547.15|26630.83|26550.83|26627.15|26547.15|10
1733592010000|2024-12-07 17:20:10|26626.23|26546.23|26625.32|26545.32|26626.23|26546.23|26624.25|26544.25|10
1733592020000|2024-12-07 17:20:20|26626.26|26546.26|26628.13|26548.13|26628.13|26548.13|26626.26|26546.26|10
1733592030000|2024-12-07 17:20:30|26629.44|26549.44|26631.65|26551.65|26631.85|26551.85|26628.66|26548.66|9
1733592040000|2024-12-07 17:20:40|26630.92|26550.92|26630|26550|26630.92|26550.92|26629.51|26549.51|10
1733592050000|2024-12-07 17:20:50|26630.2|26550.2|26627.36|26547.36|26630.27|26550.27|26626.88|26546.88|10
1733592060000|2024-12-07 17:21:00|26627.57|26547.57|26631.95|26551.95|26631.95|26551.95|26627.57|26547.57|10
1733592070000|2024-12-07 17:21:10|26632.77|26552.77|26632.86|26552.86|26633.97|26553.97|26632.77|26552.77|10
1733592080000|2024-12-07 17:21:20|26632.66|26552.66|26632.8|26552.8|26633.13|26553.13|26632.05|26552.05|10
1733592090000|2024-12-07 17:21:30|26634.11|26554.11|26636.51|26556.51|26636.51|26556.51|26633.96|26553.96|10
1733592100000|2024-12-07 17:21:40|26637.82|26557.82|26638.41|26558.41|26641.56|26561.56|26637.8|26557.8|10
1733592110000|2024-12-07 17:21:50|26638.22|26558.22|26637.33|26557.33|26638.24|26558.24|26636.18|26556.18|10
1733592120000|2024-12-07 17:22:00|26637.15|26557.15|26639.66|26559.66|26639.75|26559.75|26637.15|26557.15|10
1733592130000|2024-12-07 17:22:10|26641.8|26561.8|26642.61|26562.61|26642.61|26562.61|26640.95|26560.95|10
1733592140000|2024-12-07 17:22:20|26642.7|26562.7|26647.22|26567.22|26647.43|26567.43|26642.58|26562.58|10
1733592150000|2024-12-07 17:22:30|26647.96|26567.96|26651.88|26571.88|26652.16|26572.16|26647.96|26567.96|10
1733592160000|2024-12-07 17:22:40|26652.11|26572.11|26653.9|26573.9|26653.9|26573.9|26652.11|26572.11|10
1733592170000|2024-12-07 17:22:50|26654.46|26574.46|26658.77|26578.77|26658.77|26578.77|26654.46|26574.46|10
1733592180000|2024-12-07 17:23:00|26659|26579|26662.41|26582.41|26662.41|26582.41|26659|26579|10
1733592190000|2024-12-07 17:23:10|26662.42|26582.42|26661.56|26581.56|26662.42|26582.42|26661.56|26581.56|10
1733592200000|2024-12-07 17:23:20|26661.91|26581.91|26660.1|26580.1|26661.91|26581.91|26659.82|26579.82|10
1733592210000|2024-12-07 17:23:30|26660.2|26580.2|26660.5|26580.5|26660.5|26580.5|26659.74|26579.74|8
1733592220000|2024-12-07 17:23:40|26660.52|26580.52|26664.32|26584.32|26664.32|26584.32|26660.52|26580.52|10
1733592230000|2024-12-07 17:23:50|26664.87|26584.87|26666.39|26586.39|26666.39|26586.39|26664.87|26584.87|10
1733592240000|2024-12-07 17:24:00|26666.46|26586.46|26669.32|26589.32|26669.41|26589.41|26666.06|26586.06|10
1733592250000|2024-12-07 17:24:10|26669.16|26589.16|26670.62|26590.62|26670.62|26590.62|26668.65|26588.65|10
1733592260000|2024-12-07 17:24:20|26675.08|26595.08|26678.26|26598.26|26678.26|26598.26|26674.5|26594.5|10
1733592270000|2024-12-07 17:24:30|26678.52|26598.52|26679.82|26599.82|26679.85|26599.85|26678.45|26598.45|10
1733592280000|2024-12-07 17:24:40|26680.32|26600.32|26685.52|26605.52|26685.52|26605.52|26680.32|26600.32|10
1733592290000|2024-12-07 17:24:50|26685.46|26605.46|26688.06|26608.06|26688.28|26608.28|26685.46|26605.46|10
1733592300000|2024-12-07 17:25:00|26687.2|26607.2|26682.72|26602.72|26687.2|26607.2|26682.72|26602.72|10
1733592310000|2024-12-07 17:25:10|26682.85|26602.85|26681.35|26601.35|26682.85|26602.85|26679.98|26599.98|10
1733592320000|2024-12-07 17:25:20|26682.52|26602.52|26682.19|26602.19|26682.52|26602.52|26680.44|26600.44|9
1733592330000|2024-12-07 17:25:30|26682.53|26602.53|26683.08|26603.08|26683.08|26603.08|26682.15|26602.15|9
1733592340000|2024-12-07 17:25:40|26682.67|26602.67|26681.22|26601.22|26683.13|26603.13|26681.22|26601.22|10
1733592350000|2024-12-07 17:25:50|26681.47|26601.47|26689.25|26609.25|26689.25|26609.25|26680.41|26600.41|10
1733592360000|2024-12-07 17:26:00|26689.43|26609.43|26685.93|26605.93|26690.93|26610.93|26685.64|26605.64|10
1733592370000|2024-12-07 17:26:10|26685.88|26605.88|26688.75|26608.75|26689.07|26609.07|26685.88|26605.88|9
1733592380000|2024-12-07 17:26:20|26688.76|26608.76|26689.2|26609.2|26689.2|26609.2|26688.19|26608.19|9
1733592390000|2024-12-07 17:26:30|26689.14|26609.14|26691.29|26611.29|26691.52|26611.52|26689.14|26609.14|10
1733592400000|2024-12-07 17:26:40|26691.58|26611.58|26691.07|26611.07|26691.58|26611.58|26689.85|26609.85|10
1733592410000|2024-12-07 17:26:50|26690.63|26610.63|26691.52|26611.52|26691.52|26611.52|26689.46|26609.46|10
1733592420000|2024-12-07 17:27:00|26692.07|26612.07|26689.03|26609.03|26692.07|26612.07|26688.92|26608.92|10
1733592430000|2024-12-07 17:27:10|26688.32|26608.32|26687.38|26607.38|26688.32|26608.32|26687.1|26607.1|8
1733592440000|2024-12-07 17:27:20|26687.87|26607.87|26688.45|26608.45|26690.74|26610.74|26687.87|26607.87|10
1733592450000|2024-12-07 17:27:30|26688.18|26608.18|26688.33|26608.33|26688.33|26608.33|26687.36|26607.36|10
1733592460000|2024-12-07 17:27:40|26687.68|26607.68|26688.99|26608.99|26689.23|26609.23|26686.52|26606.52|10
1733592470000|2024-12-07 17:27:50|26689.29|26609.29|26690.71|26610.71|26692.2|26612.2|26689.11|26609.11|10
1733592480000|2024-12-07 17:28:00|26690.9|26610.9|26690.73|26610.73|26691.17|26611.17|26690.29|26610.29|10
1733592490000|2024-12-07 17:28:10|26690.79|26610.79|26695|26615|26695|26615|26690.79|26610.79|10
1733592500000|2024-12-07 17:28:20|26694.81|26614.81|26694.29|26614.29|26695.2|26615.2|26693.9|26613.9|10
1733592510000|2024-12-07 17:28:30|26693.86|26613.86|26690.07|26610.07|26694.12|26614.12|26690.07|26610.07|10
1733592520000|2024-12-07 17:28:40|26689.73|26609.73|26690.17|26610.17|26690.56|26610.56|26689.73|26609.73|10
1733592530000|2024-12-07 17:28:50|26690.35|26610.35|26692.7|26612.7|26692.7|26612.7|26690.35|26610.35|10
1733592540000|2024-12-07 17:29:00|26693.11|26613.11|26692.49|26612.49|26693.4|26613.4|26692.24|26612.24|10
1733592550000|2024-12-07 17:29:10|26691.75|26611.75|26690.78|26610.78|26691.75|26611.75|26689.27|26609.27|10
1733592560000|2024-12-07 17:29:20|26690.93|26610.93|26690.74|26610.74|26691.27|26611.27|26690.15|26610.15|10
1733592570000|2024-12-07 17:29:30|26691.23|26611.23|26692.12|26612.12|26692.71|26612.71|26691.23|26611.23|10
1733592580000|2024-12-07 17:29:40|26692.19|26612.19|26696.99|26616.99|26696.99|26616.99|26692.19|26612.19|8
1733592590000|2024-12-07 17:29:50|26697.4|26617.4|26696.07|26616.07|26697.98|26617.98|26696.07|26616.07|8
1733592600000|2024-12-07 17:30:00|26695.43|26615.43|26694.96|26614.96|26695.46|26615.46|26694.69|26614.69|9
1733592610000|2024-12-07 17:30:10|26694.86|26614.86|26694.05|26614.05|26698.14|26618.14|26692.98|26612.98|10
1733592620000|2024-12-07 17:30:20|26694.11|26614.11|26693.4|26613.4|26694.45|26614.45|26690.74|26610.74|10
1733592630000|2024-12-07 17:30:30|26695.07|26615.07|26696.25|26616.25|26699.16|26619.16|26695.07|26615.07|10
1733592640000|2024-12-07 17:30:40|26696.33|26616.33|26694.78|26614.78|26697.54|26617.54|26694.78|26614.78|10
1733592650000|2024-12-07 17:30:50|26693.95|26613.95|26679.35|26599.35|26693.95|26613.95|26679.35|26599.35|10
1733592660000|2024-12-07 17:31:00|26674.72|26594.72|26662.51|26582.51|26674.72|26594.72|26662.51|26582.51|10
1733592670000|2024-12-07 17:31:10|26661.98|26581.98|26661.02|26581.02|26661.98|26581.98|26660.47|26580.47|10
1733592680000|2024-12-07 17:31:20|26660.19|26580.19|26660.39|26580.39|26660.39|26580.39|26657.94|26577.94|10
1733592690000|2024-12-07 17:31:30|26660.6|26580.6|26663.01|26583.01|26663.73|26583.73|26660.52|26580.52|10
1733592700000|2024-12-07 17:31:40|26662.56|26582.56|26661.83|26581.83|26663.2|26583.2|26659.5|26579.5|10
1733592710000|2024-12-07 17:31:50|26662.08|26582.08|26665.34|26585.34|26665.34|26585.34|26662.08|26582.08|10
1733592720000|2024-12-07 17:32:00|26665.82|26585.82|26669.46|26589.46|26669.46|26589.46|26665.79|26585.79|10
1733592730000|2024-12-07 17:32:10|26670.6|26590.6|26668.44|26588.44|26670.6|26590.6|26665.94|26585.94|10
1733592740000|2024-12-07 17:32:20|26670.21|26590.21|26678.33|26598.33|26678.33|26598.33|26670.21|26590.21|10
1733592750000|2024-12-07 17:32:30|26678.83|26598.83|26678.45|26598.45|26679.9|26599.9|26678.45|26598.45|10
1733592760000|2024-12-07 17:32:40|26676.77|26596.77|26671.7|26591.7|26676.77|26596.77|26671.7|26591.7|10
1733592770000|2024-12-07 17:32:50|26671.35|26591.35|26670.36|26590.36|26671.35|26591.35|26669.07|26589.07|10
1733592780000|2024-12-07 17:33:00|26670.38|26590.38|26670.77|26590.77|26670.77|26590.77|26668.42|26588.42|10
1733592790000|2024-12-07 17:33:10|26671.84|26591.84|26665.33|26585.33|26672.92|26592.92|26665.33|26585.33|10
1733592800000|2024-12-07 17:33:20|26664.61|26584.61|26655.86|26575.86|26664.61|26584.61|26655.86|26575.86|10
1733592810000|2024-12-07 17:33:30|26655.56|26575.56|26653.69|26573.69|26655.75|26575.75|26653.69|26573.69|10
1733592820000|2024-12-07 17:33:40|26652.68|26572.68|26653.99|26573.99|26653.99|26573.99|26652.13|26572.13|10
1733592830000|2024-12-07 17:33:50|26654.34|26574.34|26652.79|26572.79|26654.78|26574.78|26652.79|26572.79|10
1733592840000|2024-12-07 17:34:00|26653.46|26573.46|26649.05|26569.05|26653.96|26573.96|26649.05|26569.05|10
1733592850000|2024-12-07 17:34:10|26649.57|26569.57|26651.26|26571.26|26651.28|26571.28|26648.78|26568.78|10
1733592860000|2024-12-07 17:34:20|26651.03|26571.03|26656.79|26576.79|26656.79|26576.79|26650.63|26570.63|10
1733592870000|2024-12-07 17:34:30|26657.25|26577.25|26655.39|26575.39|26657.25|26577.25|26655.28|26575.28|9
1733592880000|2024-12-07 17:34:40|26655.76|26575.76|26653.86|26573.86|26655.76|26575.76|26652.95|26572.95|10
1733592890000|2024-12-07 17:34:50|26653.51|26573.51|26652.72|26572.72|26653.51|26573.51|26652.38|26572.38|10
1733592900000|2024-12-07 17:35:00|26652.56|26572.56|26651.14|26571.14|26652.56|26572.56|26651.14|26571.14|10
1733592910000|2024-12-07 17:35:10|26651.63|26571.63|26651.2|26571.2|26653.63|26573.63|26651.2|26571.2|10
1733592920000|2024-12-07 17:35:20|26651.22|26571.22|26653.06|26573.06|26653.06|26573.06|26650.86|26570.86|10
1733592930000|2024-12-07 17:35:30|26654.42|26574.42|26647.95|26567.95|26654.42|26574.42|26647.83|26567.83|10
1733592940000|2024-12-07 17:35:40|26647.67|26567.67|26642.18|26562.18|26647.67|26567.67|26642.18|26562.18|9
1733592950000|2024-12-07 17:35:50|26641.41|26561.41|26636.94|26556.94|26641.41|26561.41|26636.91|26556.91|10
1733592960000|2024-12-07 17:36:00|26637.79|26557.79|26634.57|26554.57|26637.79|26557.79|26634.57|26554.57|10
1733592970000|2024-12-07 17:36:10|26634.5|26554.5|26628.44|26548.44|26634.5|26554.5|26627.65|26547.65|10
1733592980000|2024-12-07 17:36:20|26628.08|26548.08|26626.72|26546.72|26628.83|26548.83|26626.72|26546.72|10
1733592990000|2024-12-07 17:36:30|26626.81|26546.81|26625.03|26545.03|26627.53|26547.53|26623.71|26543.71|10
1733593000000|2024-12-07 17:36:40|26626.38|26546.38|26627.24|26547.24|26629.14|26549.14|26626.38|26546.38|10
1733593010000|2024-12-07 17:36:50|26625.96|26545.96|26624.54|26544.54|26627.04|26547.04|26624.54|26544.54|10
1733593020000|2024-12-07 17:37:00|26623.75|26543.75|26624.2|26544.2|26625.26|26545.26|26623.13|26543.13|10
1733593030000|2024-12-07 17:37:10|26624.38|26544.38|26623.95|26543.95|26624.72|26544.72|26623.33|26543.33|10
1733593040000|2024-12-07 17:37:20|26624.47|26544.47|26629.78|26549.78|26629.78|26549.78|26624.08|26544.08|10
1733593050000|2024-12-07 17:37:30|26629.8|26549.8|26630.37|26550.37|26631.98|26551.98|26629.8|26549.8|10
1733593060000|2024-12-07 17:37:40|26629.04|26549.04|26628.19|26548.19|26629.23|26549.23|26628.15|26548.15|10
1733593070000|2024-12-07 17:37:50|26628.06|26548.06|26613.2|26533.2|26628.06|26548.06|26613.2|26533.2|10
1733593080000|2024-12-07 17:38:00|26613.41|26533.41|26616.06|26536.06|26616.24|26536.24|26613.09|26533.09|10
1733593090000|2024-12-07 17:38:10|26615.98|26535.98|26621.32|26541.32|26621.53|26541.53|26615.79|26535.79|10
1733593100000|2024-12-07 17:38:20|26621.69|26541.69|26625.68|26545.68|26625.81|26545.81|26621.69|26541.69|10
1733593110000|2024-12-07 17:38:30|26626.35|26546.35|26628.84|26548.84|26629.94|26549.94|26626.35|26546.35|10
1733593120000|2024-12-07 17:38:40|26628.85|26548.85|26624.77|26544.77|26628.85|26548.85|26624.77|26544.77|10
1733593130000|2024-12-07 17:38:50|26625.2|26545.2|26628.42|26548.42|26628.42|26548.42|26625.2|26545.2|10
1733593140000|2024-12-07 17:39:00|26628.41|26548.41|26633.89|26553.89|26633.89|26553.89|26628.1|26548.1|9
1733593150000|2024-12-07 17:39:10|26633.71|26553.71|26634.28|26554.28|26634.28|26554.28|26631.55|26551.55|10
1733593160000|2024-12-07 17:39:20|26635.02|26555.02|26637.69|26557.69|26637.69|26557.69|26635.02|26555.02|10
1733593170000|2024-12-07 17:39:30|26639.82|26559.82|26641.22|26561.22|26641.69|26561.69|26639.75|26559.75|10
1733593180000|2024-12-07 17:39:40|26640.82|26560.82|26639.73|26559.73|26640.98|26560.98|26638.8|26558.8|10
1733593190000|2024-12-07 17:39:50|26639.74|26559.74|26641.45|26561.45|26642.28|26562.28|26639.74|26559.74|10
1733593200000|2024-12-07 17:40:00|26641.04|26561.04|26640.02|26560.02|26641.04|26561.04|26639.63|26559.63|10
1733593210000|2024-12-07 17:40:10|26639.64|26559.64|26634.8|26554.8|26640.64|26560.64|26634.8|26554.8|10
1733593220000|2024-12-07 17:40:20|26635|26555|26641.64|26561.64|26641.89|26561.89|26634.96|26554.96|10
1733593230000|2024-12-07 17:40:30|26641.81|26561.81|26640.98|26560.98|26642.25|26562.25|26640.59|26560.59|10
1733593240000|2024-12-07 17:40:40|26640.43|26560.43|26637.43|26557.43|26640.43|26560.43|26637.43|26557.43|10
1733593250000|2024-12-07 17:40:50|26636.78|26556.78|26633.92|26553.92|26637.47|26557.47|26633.92|26553.92|10
1733593260000|2024-12-07 17:41:00|26632.98|26552.98|26625.72|26545.72|26632.98|26552.98|26625.72|26545.72|10
1733593270000|2024-12-07 17:41:10|26625.77|26545.77|26621.01|26541.01|26625.79|26545.79|26621.01|26541.01|10
1733593280000|2024-12-07 17:41:20|26619.79|26539.79|26614.61|26534.61|26619.79|26539.79|26614.61|26534.61|10
1733593290000|2024-12-07 17:41:30|26614.13|26534.13|26615.92|26535.92|26615.92|26535.92|26612.67|26532.67|9
1733593300000|2024-12-07 17:41:40|26616.42|26536.42|26624.26|26544.26|26624.26|26544.26|26616.42|26536.42|10
1733593310000|2024-12-07 17:41:50|26623.89|26543.89|26624.24|26544.24|26624.8|26544.8|26623.24|26543.24|10
1733593320000|2024-12-07 17:42:00|26624.34|26544.34|26623.15|26543.15|26624.34|26544.34|26622.63|26542.63|10
1733593330000|2024-12-07 17:42:10|26622.4|26542.4|26621.62|26541.62|26622.4|26542.4|26618.46|26538.46|10
1733593340000|2024-12-07 17:42:20|26621.64|26541.64|26622.65|26542.65|26622.65|26542.65|26621.45|26541.45|9
1733593350000|2024-12-07 17:42:30|26622.09|26542.09|26620.73|26540.73|26623.77|26543.77|26620.73|26540.73|10
1733593360000|2024-12-07 17:42:40|26619.86|26539.86|26616.33|26536.33|26620.02|26540.02|26616.33|26536.33|10
1733593370000|2024-12-07 17:42:50|26616.23|26536.23|26614.81|26534.81|26616.61|26536.61|26614.65|26534.65|10
1733593380000|2024-12-07 17:43:00|26615.32|26535.32|26612.9|26532.9|26615.32|26535.32|26612.79|26532.79|10
1733593390000|2024-12-07 17:43:10|26614.04|26534.04|26607.37|26527.37|26614.04|26534.04|26607.37|26527.37|10
1733593400000|2024-12-07 17:43:20|26606.72|26526.72|26605.86|26525.86|26607.16|26527.16|26605.86|26525.86|10
1733593410000|2024-12-07 17:43:30|26605.74|26525.74|26610.9|26530.9|26611.36|26531.36|26605.74|26525.74|10
1733593420000|2024-12-07 17:43:40|26611.3|26531.3|26612.59|26532.59|26612.64|26532.64|26611.26|26531.26|10
1733593430000|2024-12-07 17:43:50|26612.91|26532.91|26619.41|26539.41|26619.41|26539.41|26612.91|26532.91|10
1733593440000|2024-12-07 17:44:00|26619.71|26539.71|26620.14|26540.14|26620.14|26540.14|26619.02|26539.02|9
1733593450000|2024-12-07 17:44:10|26619.47|26539.47|26619.27|26539.27|26620.25|26540.25|26617.83|26537.83|10
1733593460000|2024-12-07 17:44:20|26619.06|26539.06|26618.92|26538.92|26620.01|26540.01|26618.62|26538.62|10
1733593470000|2024-12-07 17:44:30|26618.96|26538.96|26619.85|26539.85|26620.35|26540.35|26618.96|26538.96|10
1733593480000|2024-12-07 17:44:40|26620.02|26540.02|26616.45|26536.45|26620.02|26540.02|26616.45|26536.45|10
1733593490000|2024-12-07 17:44:50|26615.86|26535.86|26616.49|26536.49|26616.49|26536.49|26615.37|26535.37|10
1733593500000|2024-12-07 17:45:00|26616.82|26536.82|26613.61|26533.61|26617.71|26537.71|26613.61|26533.61|10
1733593510000|2024-12-07 17:45:10|26614.24|26534.24|26612.13|26532.13|26614.3|26534.3|26610.86|26530.86|9
1733593520000|2024-12-07 17:45:20|26612.19|26532.19|26612.78|26532.78|26612.78|26532.78|26610.72|26530.72|10
1733593530000|2024-12-07 17:45:30|26612.58|26532.58|26611.04|26531.04|26612.58|26532.58|26610.94|26530.94|9
1733593540000|2024-12-07 17:45:40|26611.27|26531.27|26609.68|26529.68|26612.64|26532.64|26609.68|26529.68|10
1733593550000|2024-12-07 17:45:50|26610.01|26530.01|26612.21|26532.21|26612.21|26532.21|26609.31|26529.31|10
1733593560000|2024-12-07 17:46:00|26612.71|26532.71|26615.38|26535.38|26615.42|26535.42|26612.71|26532.71|10
1733593570000|2024-12-07 17:46:10|26616.23|26536.23|26619.1|26539.1|26619.1|26539.1|26616.23|26536.23|10
1733593580000|2024-12-07 17:46:20|26619.2|26539.2|26620.68|26540.68|26620.77|26540.77|26619.2|26539.2|9
1733593590000|2024-12-07 17:46:30|26620.48|26540.48|26621.05|26541.05|26621.05|26541.05|26619.17|26539.17|10
1733593600000|2024-12-07 17:46:40|26621.45|26541.45|26620.68|26540.68|26621.97|26541.97|26619.92|26539.92|10
1733593610000|2024-12-07 17:46:50|26620.67|26540.67|26618.98|26538.98|26620.67|26540.67|26618.95|26538.95|9
1733593620000|2024-12-07 17:47:00|26618.34|26538.34|26623.57|26543.57|26623.65|26543.65|26618.04|26538.04|10
1733593630000|2024-12-07 17:47:10|26624.15|26544.15|26623.87|26543.87|26626.04|26546.04|26623.87|26543.87|10
1733593640000|2024-12-07 17:47:20|26624.33|26544.33|26622.4|26542.4|26625.8|26545.8|26621.86|26541.86|10
1733593650000|2024-12-07 17:47:30|26622.39|26542.39|26628.98|26548.98|26628.98|26548.98|26622.18|26542.18|10
1733593660000|2024-12-07 17:47:40|26629.46|26549.46|26638.31|26558.31|26638.31|26558.31|26629.4|26549.4|10
1733593670000|2024-12-07 17:47:50|26638.52|26558.52|26642.44|26562.44|26642.44|26562.44|26638.52|26558.52|10
1733593680000|2024-12-07 17:48:00|26642.12|26562.12|26641.71|26561.71|26643.35|26563.35|26640.58|26560.58|10
1733593690000|2024-12-07 17:48:10|26642.83|26562.83|26638.58|26558.58|26642.83|26562.83|26638.58|26558.58|10
1733593700000|2024-12-07 17:48:20|26639.26|26559.26|26638.52|26558.52|26639.44|26559.44|26634.87|26554.87|10
1733593710000|2024-12-07 17:48:30|26637.89|26557.89|26642.08|26562.08|26642.97|26562.97|26635.82|26555.82|10
1733593720000|2024-12-07 17:48:40|26641.49|26561.49|26635.12|26555.12|26641.49|26561.49|26635.12|26555.12|10
1733593730000|2024-12-07 17:48:50|26635.87|26555.87|26640.51|26560.51|26640.51|26560.51|26635.87|26555.87|10
1733593740000|2024-12-07 17:49:00|26640.69|26560.69|26644.1|26564.1|26644.1|26564.1|26640.69|26560.69|10
1733593750000|2024-12-07 17:49:10|26644.14|26564.14|26642.65|26562.65|26644.14|26564.14|26641.82|26561.82|10
1733593760000|2024-12-07 17:49:20|26642.1|26562.1|26642.21|26562.21|26642.21|26562.21|26640.44|26560.44|10
1733593770000|2024-12-07 17:49:30|26643.09|26563.09|26641.24|26561.24|26643.2|26563.2|26641.24|26561.24|10
1733593780000|2024-12-07 17:49:40|26641.02|26561.02|26638.61|26558.61|26641.02|26561.02|26638.31|26558.31|10
1733593790000|2024-12-07 17:49:50|26637.67|26557.67|26634.38|26554.38|26637.67|26557.67|26634.38|26554.38|10
1733593800000|2024-12-07 17:50:00|26633.92|26553.92|26633.37|26553.37|26633.92|26553.92|26631.97|26551.97|10
1733593810000|2024-12-07 17:50:10|26633.61|26553.61|26637.11|26557.11|26637.11|26557.11|26633.61|26553.61|10
1733593820000|2024-12-07 17:50:20|26638.21|26558.21|26641.36|26561.36|26641.36|26561.36|26638.08|26558.08|10
1733593830000|2024-12-07 17:50:30|26641.75|26561.75|26641.49|26561.49|26644.07|26564.07|26641.49|26561.49|10
1733593840000|2024-12-07 17:50:40|26642.32|26562.32|26639.6|26559.6|26642.32|26562.32|26639.6|26559.6|10
1733593850000|2024-12-07 17:50:50|26638.72|26558.72|26633.96|26553.96|26638.72|26558.72|26633.87|26553.87|10
1733593860000|2024-12-07 17:51:00|26634.16|26554.16|26632.46|26552.46|26634.24|26554.24|26632.41|26552.41|10
1733593870000|2024-12-07 17:51:10|26631.61|26551.61|26634.78|26554.78|26634.78|26554.78|26631.42|26551.42|10
1733593880000|2024-12-07 17:51:20|26633.82|26553.82|26633.37|26553.37|26634.61|26554.61|26633.21|26553.21|10
1733593890000|2024-12-07 17:51:30|26633.68|26553.68|26641.31|26561.31|26641.31|26561.31|26633.68|26553.68|10
1733593900000|2024-12-07 17:51:40|26641.3|26561.3|26645.7|26565.7|26645.7|26565.7|26641.3|26561.3|10
1733593910000|2024-12-07 17:51:50|26643.01|26563.01|26643.17|26563.17|26644.24|26564.24|26642.14|26562.14|9
1733593920000|2024-12-07 17:52:00|26643.41|26563.41|26640.25|26560.25|26643.51|26563.51|26639.04|26559.04|10
1733593930000|2024-12-07 17:52:10|26640.21|26560.21|26642.23|26562.23|26642.23|26562.23|26637.78|26557.78|10
1733593940000|2024-12-07 17:52:20|26643.66|26563.66|26647.96|26567.96|26648.12|26568.12|26643.66|26563.66|10
1733593950000|2024-12-07 17:52:30|26647.19|26567.19|26643.5|26563.5|26647.19|26567.19|26643.2|26563.2|9
1733593960000|2024-12-07 17:52:40|26643.18|26563.18|26641.48|26561.48|26643.76|26563.76|26641.48|26561.48|10
1733593970000|2024-12-07 17:52:50|26641.02|26561.02|26642.84|26562.84|26643.27|26563.27|26640.8|26560.8|10
1733593980000|2024-12-07 17:53:00|26642.85|26562.85|26642.34|26562.34|26643.09|26563.09|26642.34|26562.34|10
1733593990000|2024-12-07 17:53:10|26642.25|26562.25|26635.86|26555.86|26642.29|26562.29|26635.73|26555.73|9
1733594000000|2024-12-07 17:53:20|26634.78|26554.78|26636.73|26556.73|26636.73|26556.73|26634.56|26554.56|10
1733594010000|2024-12-07 17:53:30|26636.19|26556.19|26631.72|26551.72|26636.19|26556.19|26631.29|26551.29|10
1733594020000|2024-12-07 17:53:40|26631.58|26551.58|26628.88|26548.88|26631.58|26551.58|26628.73|26548.73|10
1733594030000|2024-12-07 17:53:50|26628.76|26548.76|26619.32|26539.32|26628.76|26548.76|26619.32|26539.32|10
1733594040000|2024-12-07 17:54:00|26618.89|26538.89|26612.9|26532.9|26618.89|26538.89|26612.9|26532.9|10
1733594050000|2024-12-07 17:54:10|26612.39|26532.39|26610.94|26530.94|26612.39|26532.39|26610|26530|9
1733594060000|2024-12-07 17:54:20|26611.17|26531.17|26611.84|26531.84|26611.84|26531.84|26608.59|26528.59|10
1733594070000|2024-12-07 17:54:30|26614.15|26534.15|26614.2|26534.2|26615.17|26535.17|26613.41|26533.41|10
1733594080000|2024-12-07 17:54:40|26614.49|26534.49|26610.03|26530.03|26614.84|26534.84|26609.91|26529.91|10
1733594090000|2024-12-07 17:54:50|26610.4|26530.4|26612.96|26532.96|26612.96|26532.96|26610.4|26530.4|10
1733594100000|2024-12-07 17:55:00|26613.33|26533.33|26618.73|26538.73|26618.73|26538.73|26613.33|26533.33|10
1733594110000|2024-12-07 17:55:10|26618.9|26538.9|26622.96|26542.96|26622.96|26542.96|26618.9|26538.9|10
1733594120000|2024-12-07 17:55:20|26625.19|26545.19|26618.69|26538.69|26625.19|26545.19|26617.55|26537.55|10
1733594130000|2024-12-07 17:55:30|26621.95|26541.95|26625.77|26545.77|26625.77|26545.77|26621.95|26541.95|10
1733594140000|2024-12-07 17:55:40|26624.5|26544.5|26626.33|26546.33|26628.16|26548.16|26624.5|26544.5|10
1733594150000|2024-12-07 17:55:50|26624.85|26544.85|26630.18|26550.18|26630.18|26550.18|26624.18|26544.18|10
1733594160000|2024-12-07 17:56:00|26630.19|26550.19|26624.99|26544.99|26630.19|26550.19|26624.99|26544.99|10
1733594170000|2024-12-07 17:56:10|26625.04|26545.04|26631.24|26551.24|26631.24|26551.24|26624|26544|10
1733594180000|2024-12-07 17:56:20|26630.52|26550.52|26630.28|26550.28|26631|26551|26630.06|26550.06|10
1733594190000|2024-12-07 17:56:30|26630.31|26550.31|26629.76|26549.76|26631.02|26551.02|26629.69|26549.69|10
1733594200000|2024-12-07 17:56:40|26629.93|26549.93|26637.48|26557.48|26637.48|26557.48|26629.09|26549.09|10
1733594210000|2024-12-07 17:56:50|26639.15|26559.15|26640.04|26560.04|26640.53|26560.53|26639.15|26559.15|10
1733594220000|2024-12-07 17:57:00|26639.87|26559.87|26645.13|26565.13|26645.13|26565.13|26639.87|26559.87|10
1733594230000|2024-12-07 17:57:10|26645.58|26565.58|26647.53|26567.53|26648.92|26568.92|26645.58|26565.58|10
1733594240000|2024-12-07 17:57:20|26648.13|26568.13|26641.97|26561.97|26648.13|26568.13|26641.97|26561.97|10
1733594250000|2024-12-07 17:57:30|26641.54|26561.54|26639.44|26559.44|26641.54|26561.54|26639.36|26559.36|10
1733594260000|2024-12-07 17:57:40|26639.12|26559.12|26636.36|26556.36|26639.12|26559.12|26636.3|26556.3|10
1733594270000|2024-12-07 17:57:50|26636.42|26556.42|26632.06|26552.06|26636.42|26556.42|26632.06|26552.06|10
1733594280000|2024-12-07 17:58:00|26631.06|26551.06|26627.12|26547.12|26631.06|26551.06|26627.12|26547.12|8
1733594290000|2024-12-07 17:58:10|26626.71|26546.71|26627.84|26547.84|26627.84|26547.84|26624.58|26544.58|10
1733594300000|2024-12-07 17:58:20|26628.51|26548.51|26629.36|26549.36|26631.07|26551.07|26628.51|26548.51|10
1733594310000|2024-12-07 17:58:30|26628.23|26548.23|26632.47|26552.47|26632.47|26552.47|26628.13|26548.13|10
1733594320000|2024-12-07 17:58:40|26633|26553|26634.88|26554.88|26634.88|26554.88|26633|26553|10
1733594330000|2024-12-07 17:58:50|26634.72|26554.72|26633.79|26553.79|26634.72|26554.72|26633.25|26553.25|9
1733594340000|2024-12-07 17:59:00|26634.07|26554.07|26637.82|26557.82|26637.82|26557.82|26633.38|26553.38|10
1733594350000|2024-12-07 17:59:10|26637.92|26557.92|26644.5|26564.5|26644.83|26564.83|26637.92|26557.92|10
1733594360000|2024-12-07 17:59:20|26644.35|26564.35|26642.78|26562.78|26644.7|26564.7|26642.78|26562.78|9
1733594370000|2024-12-07 17:59:30|26643.06|26563.06|26645.95|26565.95|26646.09|26566.09|26643.06|26563.06|9
1733594380000|2024-12-07 17:59:40|26648.03|26568.03|26649.11|26569.11|26649.8|26569.8|26647.01|26567.01|10
1733594390000|2024-12-07 17:59:50|26648.82|26568.82|26648.23|26568.23|26649.3|26569.3|26648.11|26568.11|10
1733594400000|2024-12-07 18:00:00|26647.8|26567.8|26649.2|26569.2|26650|26570|26647.8|26567.8|9
1733594410000|2024-12-07 18:00:10|26648.89|26568.89|26658.26|26578.26|26658.42|26578.42|26647.8|26567.8|10
1733594420000|2024-12-07 18:00:20|26658.44|26578.44|26665.47|26585.47|26665.47|26585.47|26657.36|26577.36|10
1733594430000|2024-12-07 18:00:30|26666.32|26586.32|26672.94|26592.94|26672.94|26592.94|26666.32|26586.32|10
1733594440000|2024-12-07 18:00:40|26675.12|26595.12|26675.75|26595.75|26676.43|26596.43|26675.01|26595.01|10
1733594450000|2024-12-07 18:00:50|26675.93|26595.93|26677.76|26597.76|26678.34|26598.34|26675.93|26595.93|10
1733594460000|2024-12-07 18:01:00|26678.89|26598.89|26674.57|26594.57|26681.65|26601.65|26674.57|26594.57|10
1733594470000|2024-12-07 18:01:10|26674.49|26594.49|26676.22|26596.22|26676.89|26596.89|26674.2|26594.2|10
1733594480000|2024-12-07 18:01:20|26675.95|26595.95|26673.74|26593.74|26676.01|26596.01|26673.72|26593.72|10
1733594490000|2024-12-07 18:01:30|26673.72|26593.72|26673.86|26593.86|26673.86|26593.86|26672.87|26592.87|9
1733594500000|2024-12-07 18:01:40|26676.51|26596.51|26679.08|26599.08|26680.65|26600.65|26676.51|26596.51|10
1733594510000|2024-12-07 18:01:50|26678.99|26598.99|26680.14|26600.14|26680.47|26600.47|26678.99|26598.99|10
1733594520000|2024-12-07 18:02:00|26680.43|26600.43|26686.27|26606.27|26686.27|26606.27|26680.43|26600.43|10
1733594530000|2024-12-07 18:02:10|26688.01|26608.01|26690.6|26610.6|26690.6|26610.6|26688.01|26608.01|10
1733594540000|2024-12-07 18:02:20|26690.57|26610.57|26692.12|26612.12|26692.12|26612.12|26690.57|26610.57|10
1733594550000|2024-12-07 18:02:30|26692.35|26612.35|26693.39|26613.39|26693.72|26613.72|26692.08|26612.08|10
1733594560000|2024-12-07 18:02:40|26693.43|26613.43|26693.95|26613.95|26693.95|26613.95|26692.03|26612.03|10
1733594570000|2024-12-07 18:02:50|26694.65|26614.65|26696.41|26616.41|26697.94|26617.94|26694.26|26614.26|10
1733594580000|2024-12-07 18:03:00|26696.25|26616.25|26699.16|26619.16|26699.16|26619.16|26696.17|26616.17|10
1733594590000|2024-12-07 18:03:10|26698.91|26618.91|26700.4|26620.4|26700.85|26620.85|26698.24|26618.24|10
1733594600000|2024-12-07 18:03:20|26700.71|26620.71|26701.31|26621.31|26701.31|26621.31|26699.14|26619.14|10
1733594610000|2024-12-07 18:03:30|26701.04|26621.04|26702.32|26622.32|26702.32|26622.32|26698.23|26618.23|10
1733594620000|2024-12-07 18:03:40|26702.46|26622.46|26701.75|26621.75|26703.67|26623.67|26701.75|26621.75|10
1733594630000|2024-12-07 18:03:50|26701.64|26621.64|26701.36|26621.36|26704.07|26624.07|26701.31|26621.31|10
1733594640000|2024-12-07 18:04:00|26701.08|26621.08|26702.48|26622.48|26702.8|26622.8|26701.08|26621.08|10
1733594650000|2024-12-07 18:04:10|26703.24|26623.24|26709.75|26629.75|26709.75|26629.75|26702.49|26622.49|10
1733594660000|2024-12-07 18:04:20|26709.46|26629.46|26709.53|26629.53|26709.75|26629.75|26708.81|26628.81|10
1733594670000|2024-12-07 18:04:30|26708.87|26628.87|26705.5|26625.5|26708.87|26628.87|26704.93|26624.93|10
1733594680000|2024-12-07 18:04:40|26705.38|26625.38|26706.95|26626.95|26707.83|26627.83|26705.38|26625.38|9
1733594690000|2024-12-07 18:04:50|26706.63|26626.63|26705.75|26625.75|26706.99|26626.99|26705.31|26625.31|9
1733594700000|2024-12-07 18:05:00|26705.69|26625.69|26706.73|26626.73|26707.5|26627.5|26705.69|26625.69|9
1733594710000|2024-12-07 18:05:10|26706.86|26626.86|26705.83|26625.83|26712.1|26632.1|26702.74|26622.74|10
1733594720000|2024-12-07 18:05:20|26706.6|26626.6|26717.53|26637.53|26717.53|26637.53|26705.61|26625.61|10
1733594730000|2024-12-07 18:05:30|26717.59|26637.59|26718.53|26638.53|26718.53|26638.53|26717.36|26637.36|10
1733594740000|2024-12-07 18:05:40|26719.4|26639.4|26714.47|26634.47|26721.69|26641.69|26714.47|26634.47|10
1733594750000|2024-12-07 18:05:50|26714.26|26634.26|26711.81|26631.81|26715.92|26635.92|26711.14|26631.14|10
1733594760000|2024-12-07 18:06:00|26712.05|26632.05|26708.7|26628.7|26712.05|26632.05|26708.19|26628.19|10
1733594770000|2024-12-07 18:06:10|26708.99|26628.99|26710.99|26630.99|26716.1|26636.1|26708.99|26628.99|10
1733594780000|2024-12-07 18:06:20|26711.83|26631.83|26719.34|26639.34|26719.34|26639.34|26711.34|26631.34|10
1733594790000|2024-12-07 18:06:30|26719.12|26639.12|26718.22|26638.22|26720.77|26640.77|26718.22|26638.22|10
1733594800000|2024-12-07 18:06:40|26718.14|26638.14|26729.16|26649.16|26729.43|26649.43|26717.94|26637.94|10
1733594810000|2024-12-07 18:06:50|26729.75|26649.75|26729.83|26649.83|26732.78|26652.78|26729.75|26649.75|10
1733594820000|2024-12-07 18:07:00|26729.36|26649.36|26724.27|26644.27|26729.36|26649.36|26721.94|26641.94|10
1733594830000|2024-12-07 18:07:10|26724.15|26644.15|26725.61|26645.61|26727.03|26647.03|26724.15|26644.15|10
1733594840000|2024-12-07 18:07:20|26726.22|26646.22|26730.76|26650.76|26731.92|26651.92|26725.41|26645.41|9
1733594850000|2024-12-07 18:07:30|26731.05|26651.05|26721.52|26641.52|26731.05|26651.05|26721.52|26641.52|10
1733594860000|2024-12-07 18:07:40|26719.9|26639.9|26716.02|26636.02|26719.9|26639.9|26715.63|26635.63|10
1733594870000|2024-12-07 18:07:50|26716.68|26636.68|26715.5|26635.5|26717.45|26637.45|26713.22|26633.22|10
1733594880000|2024-12-07 18:08:00|26715.7|26635.7|26714.42|26634.42|26716.22|26636.22|26714.42|26634.42|10
1733594890000|2024-12-07 18:08:10|26714.12|26634.12|26715.89|26635.89|26717.04|26637.04|26714.12|26634.12|10
1733594900000|2024-12-07 18:08:20|26715.88|26635.88|26714.57|26634.57|26715.9|26635.9|26714.57|26634.57|10
1733594910000|2024-12-07 18:08:30|26713.97|26633.97|26711.86|26631.86|26713.97|26633.97|26711.56|26631.56|9
1733594920000|2024-12-07 18:08:40|26711.59|26631.59|26708.24|26628.24|26711.99|26631.99|26708.24|26628.24|9
1733594930000|2024-12-07 18:08:50|26708.95|26628.95|26709.72|26629.72|26709.81|26629.81|26708.93|26628.93|10
1733594940000|2024-12-07 18:09:00|26709.65|26629.65|26707.39|26627.39|26709.65|26629.65|26706.79|26626.79|9
1733594950000|2024-12-07 18:09:10|26706|26626|26708.57|26628.57|26708.57|26628.57|26705.63|26625.63|9
1733594960000|2024-12-07 18:09:20|26709.55|26629.55|26715.71|26635.71|26715.71|26635.71|26709.23|26629.23|10
1733594970000|2024-12-07 18:09:30|26715.88|26635.88|26711.38|26631.38|26715.88|26635.88|26711.38|26631.38|10
1733594980000|2024-12-07 18:09:40|26710.85|26630.85|26711.47|26631.47|26712.55|26632.55|26710|26630|10
1733594990000|2024-12-07 18:09:50|26711.24|26631.24|26711.47|26631.47|26712.84|26632.84|26711.13|26631.13|10
1733595000000|2024-12-07 18:10:00|26711.36|26631.36|26709.78|26629.78|26711.67|26631.67|26709.78|26629.78|9
1733595010000|2024-12-07 18:10:10|26710.01|26630.01|26709.23|26629.23|26712.26|26632.26|26709.23|26629.23|10
1733595020000|2024-12-07 18:10:20|26707.77|26627.77|26715.18|26635.18|26715.18|26635.18|26707.77|26627.77|10
1733595030000|2024-12-07 18:10:30|26717.05|26637.05|26720.7|26640.7|26720.7|26640.7|26716.74|26636.74|10
1733595040000|2024-12-07 18:10:40|26721.24|26641.24|26720.65|26640.65|26721.37|26641.37|26719.47|26639.47|10
1733595050000|2024-12-07 18:10:50|26720.92|26640.92|26720.61|26640.61|26720.92|26640.92|26720.21|26640.21|10
1733595060000|2024-12-07 18:11:00|26720.68|26640.68|26723.13|26643.13|26723.13|26643.13|26720.27|26640.27|10
1733595070000|2024-12-07 18:11:10|26723.05|26643.05|26723.55|26643.55|26723.92|26643.92|26721.97|26641.97|10
1733595080000|2024-12-07 18:11:20|26723.83|26643.83|26724.7|26644.7|26725.03|26645.03|26723.83|26643.83|10
1733595090000|2024-12-07 18:11:30|26726.25|26646.25|26726.31|26646.31|26727.75|26647.75|26725.55|26645.55|10
1733595100000|2024-12-07 18:11:40|26725.89|26645.89|26727.71|26647.71|26727.71|26647.71|26725.2|26645.2|10
1733595110000|2024-12-07 18:11:50|26727.78|26647.78|26724.18|26644.18|26727.78|26647.78|26724.18|26644.18|10
1733595120000|2024-12-07 18:12:00|26724.36|26644.36|26722.85|26642.85|26726.18|26646.18|26722.85|26642.85|9
1733595130000|2024-12-07 18:12:10|26723.65|26643.65|26729.84|26649.84|26729.84|26649.84|26723.65|26643.65|10
1733595140000|2024-12-07 18:12:20|26729.28|26649.28|26727.18|26647.18|26729.59|26649.59|26727.18|26647.18|10
1733595150000|2024-12-07 18:12:30|26727.23|26647.23|26724.24|26644.24|26727.67|26647.67|26724.24|26644.24|10
1733595160000|2024-12-07 18:12:40|26723.17|26643.17|26725.25|26645.25|26725.25|26645.25|26722.5|26642.5|10
1733595170000|2024-12-07 18:12:50|26725.43|26645.43|26728.56|26648.56|26730.28|26650.28|26725.43|26645.43|10
1733595180000|2024-12-07 18:13:00|26728.49|26648.49|26728.99|26648.99|26730.09|26650.09|26728.49|26648.49|10
1733595190000|2024-12-07 18:13:10|26728.57|26648.57|26723.25|26643.25|26728.57|26648.57|26723.25|26643.25|10
1733595200000|2024-12-07 18:13:20|26723.32|26643.32|26720.83|26640.83|26723.32|26643.32|26719.19|26639.19|10
1733595210000|2024-12-07 18:13:30|26721.14|26641.14|26718.73|26638.73|26722.5|26642.5|26718.73|26638.73|10
1733595220000|2024-12-07 18:13:40|26718.92|26638.92|26716.85|26636.85|26719.2|26639.2|26716.17|26636.17|10
1733595230000|2024-12-07 18:13:50|26716.22|26636.22|26715.59|26635.59|26716.22|26636.22|26713.85|26633.85|10
1733595240000|2024-12-07 18:14:00|26719.28|26639.28|26729.12|26649.12|26729.12|26649.12|26719.28|26639.28|10
1733595250000|2024-12-07 18:14:10|26729.09|26649.09|26729.87|26649.87|26729.87|26649.87|26728.85|26648.85|10
1733595260000|2024-12-07 18:14:20|26729.93|26649.93|26729.67|26649.67|26729.93|26649.93|26728.23|26648.23|10
1733595270000|2024-12-07 18:14:30|26729.56|26649.56|26728.58|26648.58|26729.96|26649.96|26728.58|26648.58|10
1733595280000|2024-12-07 18:14:40|26728.22|26648.22|26721.65|26641.65|26728.22|26648.22|26720.27|26640.27|10
1733595290000|2024-12-07 18:14:50|26721.59|26641.59|26720.34|26640.34|26721.59|26641.59|26720.03|26640.03|10
1733595300000|2024-12-07 18:15:00|26718.55|26638.55|26717.67|26637.67|26718.55|26638.55|26715.86|26635.86|10
1733595310000|2024-12-07 18:15:10|26717.41|26637.41|26726.43|26646.43|26726.79|26646.79|26717.41|26637.41|10
1733595320000|2024-12-07 18:15:20|26726.39|26646.39|26728.77|26648.77|26730|26650|26726.04|26646.04|10
1733595330000|2024-12-07 18:15:30|26728.88|26648.88|26732.91|26652.91|26734.05|26654.05|26728.88|26648.88|10
1733595340000|2024-12-07 18:15:40|26732.86|26652.86|26735.98|26655.98|26737.23|26657.23|26732.86|26652.86|9
1733595350000|2024-12-07 18:15:50|26735.99|26655.99|26735.28|26655.28|26736.21|26656.21|26734.08|26654.08|10
1733595360000|2024-12-07 18:16:00|26737.77|26657.77|26742.51|26662.51|26742.51|26662.51|26737.77|26657.77|10
1733595370000|2024-12-07 18:16:10|26742.82|26662.82|26744.02|26664.02|26744.71|26664.71|26741.81|26661.81|10
1733595380000|2024-12-07 18:16:20|26743.81|26663.81|26735.1|26655.1|26743.81|26663.81|26735.1|26655.1|10
1733595390000|2024-12-07 18:16:30|26735|26655|26731.6|26651.6|26735.13|26655.13|26731.6|26651.6|10
1733595400000|2024-12-07 18:16:40|26731.04|26651.04|26738.57|26658.57|26738.57|26658.57|26730.68|26650.68|10
1733595410000|2024-12-07 18:16:50|26739.01|26659.01|26731.47|26651.47|26739.37|26659.37|26731.47|26651.47|10
1733595420000|2024-12-07 18:17:00|26731.16|26651.16|26734.09|26654.09|26734.09|26654.09|26731.16|26651.16|10
1733595430000|2024-12-07 18:17:10|26734.23|26654.23|26735.9|26655.9|26736.56|26656.56|26733.8|26653.8|10
1733595440000|2024-12-07 18:17:20|26736.93|26656.93|26737.96|26657.96|26738.06|26658.06|26736.93|26656.93|10
1733595450000|2024-12-07 18:17:30|26739.14|26659.14|26739.25|26659.25|26739.29|26659.29|26738.73|26658.73|10
1733595460000|2024-12-07 18:17:40|26738.85|26658.85|26741.97|26661.97|26741.97|26661.97|26738.56|26658.56|10
1733595470000|2024-12-07 18:17:50|26742.19|26662.19|26743.45|26663.45|26743.45|26663.45|26742|26662|10
1733595480000|2024-12-07 18:18:00|26744.62|26664.62|26753.48|26673.48|26753.48|26673.48|26744.62|26664.62|10
1733595490000|2024-12-07 18:18:10|26753.67|26673.67|26754.85|26674.85|26754.97|26674.97|26753.04|26673.04|10
1733595500000|2024-12-07 18:18:20|26754.47|26674.47|26753.83|26673.83|26754.51|26674.51|26753.29|26673.29|10
1733595510000|2024-12-07 18:18:30|26753.67|26673.67|26754.17|26674.17|26754.49|26674.49|26753.27|26673.27|10
1733595520000|2024-12-07 18:18:40|26754.46|26674.46|26749.46|26669.46|26754.46|26674.46|26749.46|26669.46|10
1733595530000|2024-12-07 18:18:50|26749.42|26669.42|26754.77|26674.77|26754.77|26674.77|26749.42|26669.42|10
1733595540000|2024-12-07 18:19:00|26752.63|26672.63|26746.55|26666.55|26752.63|26672.63|26746.55|26666.55|10
1733595550000|2024-12-07 18:19:10|26746.06|26666.06|26737.28|26657.28|26746.06|26666.06|26737.28|26657.28|10
1733595560000|2024-12-07 18:19:20|26737.2|26657.2|26739.16|26659.16|26739.38|26659.38|26737.2|26657.2|10
1733595570000|2024-12-07 18:19:30|26740.57|26660.57|26742.03|26662.03|26742.03|26662.03|26740.01|26660.01|9
1733595580000|2024-12-07 18:19:40|26742.77|26662.77|26743.31|26663.31|26744.15|26664.15|26742.77|26662.77|10
1733595590000|2024-12-07 18:19:50|26741.94|26661.94|26739.56|26659.56|26741.94|26661.94|26738.81|26658.81|10
1733595600000|2024-12-07 18:20:00|26740.14|26660.14|26742.14|26662.14|26742.22|26662.22|26740.14|26660.14|10
1733595610000|2024-12-07 18:20:10|26741.58|26661.58|26742.45|26662.45|26742.67|26662.67|26740.1|26660.1|10
1733595620000|2024-12-07 18:20:20|26743.1|26663.1|26746.65|26666.65|26747.21|26667.21|26743.1|26663.1|10
1733595630000|2024-12-07 18:20:30|26747.11|26667.11|26745.05|26665.05|26750.39|26670.39|26745.05|26665.05|10
1733595640000|2024-12-07 18:20:40|26744.64|26664.64|26743.87|26663.87|26744.64|26664.64|26742.69|26662.69|10
1733595650000|2024-12-07 18:20:50|26743.86|26663.86|26742.51|26662.51|26743.86|26663.86|26742.26|26662.26|10
1733595660000|2024-12-07 18:21:00|26742.22|26662.22|26741.05|26661.05|26742.55|26662.55|26741.05|26661.05|10
1733595670000|2024-12-07 18:21:10|26740.8|26660.8|26738.26|26658.26|26740.8|26660.8|26738.26|26658.26|10
1733595680000|2024-12-07 18:21:20|26738.27|26658.27|26738.15|26658.15|26738.27|26658.27|26736.01|26656.01|9
1733595690000|2024-12-07 18:21:30|26738.45|26658.45|26740.2|26660.2|26740.2|26660.2|26737.24|26657.24|10
1733595700000|2024-12-07 18:21:40|26740.78|26660.78|26741.52|26661.52|26742.57|26662.57|26740.78|26660.78|10
1733595710000|2024-12-07 18:21:50|26741.78|26661.78|26743.6|26663.6|26743.8|26663.8|26741.78|26661.78|10
1733595720000|2024-12-07 18:22:00|26743.71|26663.71|26748.19|26668.19|26748.67|26668.67|26743.71|26663.71|10
1733595730000|2024-12-07 18:22:10|26748.93|26668.93|26750.12|26670.12|26750.6|26670.6|26748.74|26668.74|10
1733595740000|2024-12-07 18:22:20|26750.33|26670.33|26749.53|26669.53|26753.08|26673.08|26749.11|26669.11|10
1733595750000|2024-12-07 18:22:30|26752.06|26672.06|26761.99|26681.99|26761.99|26681.99|26752.06|26672.06|10
1733595760000|2024-12-07 18:22:40|26761.75|26681.75|26762.91|26682.91|26764.31|26684.31|26761.75|26681.75|10
1733595770000|2024-12-07 18:22:50|26761.98|26681.98|26758.56|26678.56|26761.98|26681.98|26757.88|26677.88|10
1733595780000|2024-12-07 18:23:00|26758.69|26678.69|26760.95|26680.95|26760.95|26680.95|26757.91|26677.91|10
1733595790000|2024-12-07 18:23:10|26760.72|26680.72|26757.55|26677.55|26760.72|26680.72|26756.8|26676.8|10
1733595800000|2024-12-07 18:23:20|26757.37|26677.37|26760.84|26680.84|26760.84|26680.84|26757.22|26677.22|10
1733595810000|2024-12-07 18:23:30|26760.87|26680.87|26762.13|26682.13|26762.32|26682.32|26760.87|26680.87|10
1733595820000|2024-12-07 18:23:40|26761.32|26681.32|26758.84|26678.84|26761.32|26681.32|26758.31|26678.31|10
1733595830000|2024-12-07 18:23:50|26761.06|26681.06|26761.65|26681.65|26763.07|26683.07|26761.06|26681.06|10
1733595840000|2024-12-07 18:24:00|26759.75|26679.75|26760.38|26680.38|26761.21|26681.21|26759.61|26679.61|10
1733595850000|2024-12-07 18:24:10|26760.51|26680.51|26760.5|26680.5|26760.76|26680.76|26759.93|26679.93|10
1733595860000|2024-12-07 18:24:20|26761.33|26681.33|26760.38|26680.38|26761.33|26681.33|26759.72|26679.72|10
1733595870000|2024-12-07 18:24:30|26760.31|26680.31|26759.19|26679.19|26760.84|26680.84|26758.43|26678.43|10
1733595880000|2024-12-07 18:24:40|26759.35|26679.35|26756.5|26676.5|26759.55|26679.55|26756.05|26676.05|10
1733595890000|2024-12-07 18:24:50|26755.86|26675.86|26754.92|26674.92|26755.86|26675.86|26753.97|26673.97|10
1733595900000|2024-12-07 18:25:00|26753.47|26673.47|26747.34|26667.34|26753.61|26673.61|26747.34|26667.34|10
1733595910000|2024-12-07 18:25:10|26747.38|26667.38|26747.99|26667.99|26748.31|26668.31|26744.73|26664.73|10
1733595920000|2024-12-07 18:25:20|26748.11|26668.11|26746.8|26666.8|26748.11|26668.11|26745.72|26665.72|10
1733595930000|2024-12-07 18:25:30|26746.62|26666.62|26747.91|26667.91|26752.26|26672.26|26746.62|26666.62|10
1733595940000|2024-12-07 18:25:40|26746.52|26666.52|26749.19|26669.19|26749.89|26669.89|26746.27|26666.27|10
1733595950000|2024-12-07 18:25:50|26749.01|26669.01|26755.43|26675.43|26755.43|26675.43|26749.01|26669.01|10
1733595960000|2024-12-07 18:26:00|26753.97|26673.97|26758.27|26678.27|26759.43|26679.43|26753.36|26673.36|10
1733595970000|2024-12-07 18:26:10|26758.19|26678.19|26754.67|26674.67|26758.19|26678.19|26754.67|26674.67|10
1733595980000|2024-12-07 18:26:20|26755.45|26675.45|26755.22|26675.22|26755.51|26675.51|26755.17|26675.17|10
1733595990000|2024-12-07 18:26:30|26755.4|26675.4|26757.75|26677.75|26757.98|26677.98|26755|26675|10
1733596000000|2024-12-07 18:26:40|26757.92|26677.92|26758.51|26678.51|26758.51|26678.51|26756.91|26676.91|10
1733596010000|2024-12-07 18:26:50|26758.53|26678.53|26755.06|26675.06|26758.9|26678.9|26754.7|26674.7|10
1733596020000|2024-12-07 18:27:00|26755.85|26675.85|26753.96|26673.96|26756.57|26676.57|26752.54|26672.54|10
1733596030000|2024-12-07 18:27:10|26753.46|26673.46|26744.65|26664.65|26753.46|26673.46|26744.5|26664.5|10
1733596040000|2024-12-07 18:27:20|26745.22|26665.22|26748.62|26668.62|26748.62|26668.62|26745.22|26665.22|10
1733596050000|2024-12-07 18:27:30|26748.78|26668.78|26748.63|26668.63|26749.84|26669.84|26748.14|26668.14|10
1733596060000|2024-12-07 18:27:40|26748.21|26668.21|26749.04|26669.04|26749.05|26669.05|26748.1|26668.1|10
1733596070000|2024-12-07 18:27:50|26748.94|26668.94|26750.93|26670.93|26750.93|26670.93|26748.94|26668.94|10
1733596080000|2024-12-07 18:28:00|26750.43|26670.43|26747.37|26667.37|26750.52|26670.52|26747.37|26667.37|10
1733596090000|2024-12-07 18:28:10|26746.97|26666.97|26745.41|26665.41|26746.97|26666.97|26744.69|26664.69|10
1733596100000|2024-12-07 18:28:20|26745.05|26665.05|26743.7|26663.7|26745.05|26665.05|26743.33|26663.33|10
1733596110000|2024-12-07 18:28:30|26743.51|26663.51|26742.38|26662.38|26744.42|26664.42|26742.38|26662.38|9
1733596120000|2024-12-07 18:28:40|26741.48|26661.48|26741.33|26661.33|26742.12|26662.12|26741.1|26661.1|10
1733596130000|2024-12-07 18:28:50|26741.59|26661.59|26743.01|26663.01|26743.3|26663.3|26741.59|26661.59|10
1733596140000|2024-12-07 18:29:00|26743.03|26663.03|26742.09|26662.09|26743.76|26663.76|26742.09|26662.09|10
1733596150000|2024-12-07 18:29:10|26741.82|26661.82|26743.05|26663.05|26743.12|26663.12|26740.86|26660.86|10
1733596160000|2024-12-07 18:29:20|26743.26|26663.26|26740.37|26660.37|26743.26|26663.26|26740.37|26660.37|10
1733596170000|2024-12-07 18:29:30|26739.81|26659.81|26746.28|26666.28|26746.28|26666.28|26739.27|26659.27|10
1733596180000|2024-12-07 18:29:40|26746.89|26666.89|26747.34|26667.34|26747.57|26667.57|26746.84|26666.84|10
1733596190000|2024-12-07 18:29:50|26747.77|26667.77|26745.53|26665.53|26747.77|26667.77|26745.53|26665.53|10
1733596200000|2024-12-07 18:30:00|26745.18|26665.18|26741.63|26661.63|26745.29|26665.29|26741.63|26661.63|10
1733596210000|2024-12-07 18:30:10|26740.93|26660.93|26740.66|26660.66|26740.93|26660.93|26739.88|26659.88|10
1733596220000|2024-12-07 18:30:20|26741.16|26661.16|26744.25|26664.25|26744.25|26664.25|26740.52|26660.52|10
1733596230000|2024-12-07 18:30:30|26743.87|26663.87|26739.61|26659.61|26743.89|26663.89|26739.61|26659.61|10
1733596240000|2024-12-07 18:30:40|26739.43|26659.43|26736.59|26656.59|26739.43|26659.43|26736.25|26656.25|10
1733596250000|2024-12-07 18:30:50|26735.86|26655.86|26729.72|26649.72|26735.86|26655.86|26729.72|26649.72|9
1733596260000|2024-12-07 18:31:00|26728.59|26648.59|26724.78|26644.78|26728.59|26648.59|26724.78|26644.78|10
1733596270000|2024-12-07 18:31:10|26720.62|26640.62|26715.1|26635.1|26720.62|26640.62|26714.96|26634.96|10
1733596280000|2024-12-07 18:31:20|26715.33|26635.33|26716.18|26636.18|26718.24|26638.24|26714.51|26634.51|10
1733596290000|2024-12-07 18:31:30|26715.72|26635.72|26719.19|26639.19|26719.19|26639.19|26714.58|26634.58|10
1733596300000|2024-12-07 18:31:40|26717.9|26637.9|26720.53|26640.53|26720.98|26640.98|26717.83|26637.83|10
1733596310000|2024-12-07 18:31:50|26720.64|26640.64|26725.18|26645.18|26725.18|26645.18|26720.64|26640.64|10
1733596320000|2024-12-07 18:32:00|26725.63|26645.63|26721.97|26641.97|26725.63|26645.63|26721.18|26641.18|10
1733596330000|2024-12-07 18:32:10|26721.36|26641.36|26726.8|26646.8|26726.93|26646.93|26721.36|26641.36|10
1733596340000|2024-12-07 18:32:20|26726.88|26646.88|26724.28|26644.28|26729.34|26649.34|26723.2|26643.2|10
1733596350000|2024-12-07 18:32:30|26724.38|26644.38|26725.17|26645.17|26726.65|26646.65|26724.38|26644.38|10
1733596360000|2024-12-07 18:32:40|26724.71|26644.71|26726.23|26646.23|26728.73|26648.73|26724.71|26644.71|10
1733596370000|2024-12-07 18:32:50|26726.47|26646.47|26725.35|26645.35|26726.47|26646.47|26725.11|26645.11|9
1733596380000|2024-12-07 18:33:00|26725.36|26645.36|26727.62|26647.62|26727.62|26647.62|26724.72|26644.72|10
1733596390000|2024-12-07 18:33:10|26727.52|26647.52|26724.83|26644.83|26727.52|26647.52|26724.66|26644.66|10
1733596400000|2024-12-07 18:33:20|26724.82|26644.82|26721.74|26641.74|26726.11|26646.11|26721.74|26641.74|10
1733596410000|2024-12-07 18:33:30|26721.72|26641.72|26720.41|26640.41|26723.37|26643.37|26720.38|26640.38|10
1733596420000|2024-12-07 18:33:40|26718.99|26638.99|26719.4|26639.4|26720.03|26640.03|26718.99|26638.99|10
1733596430000|2024-12-07 18:33:50|26720.08|26640.08|26720.63|26640.63|26722|26642|26720.08|26640.08|10
1733596440000|2024-12-07 18:34:00|26720.65|26640.65|26722.9|26642.9|26722.91|26642.91|26719.58|26639.58|10
1733596450000|2024-12-07 18:34:10|26722.84|26642.84|26725.1|26645.1|26725.2|26645.2|26722.36|26642.36|10
1733596460000|2024-12-07 18:34:20|26724.97|26644.97|26724.84|26644.84|26724.97|26644.97|26723.36|26643.36|10
1733596470000|2024-12-07 18:34:30|26723.94|26643.94|26719.67|26639.67|26723.94|26643.94|26719.67|26639.67|10
1733596480000|2024-12-07 18:34:40|26719.68|26639.68|26714.4|26634.4|26719.68|26639.68|26714.4|26634.4|10
1733596490000|2024-12-07 18:34:50|26713.73|26633.73|26712.93|26632.93|26715.22|26635.22|26712.93|26632.93|10
1733596500000|2024-12-07 18:35:00|26714.27|26634.27|26715.83|26635.83|26716.32|26636.32|26714.2|26634.2|10
1733596510000|2024-12-07 18:35:10|26715.92|26635.92|26716.22|26636.22|26716.96|26636.96|26715.72|26635.72|10
1733596520000|2024-12-07 18:35:20|26717.01|26637.01|26716.32|26636.32|26717.01|26637.01|26716.32|26636.32|10
1733596530000|2024-12-07 18:35:30|26716.28|26636.28|26710.15|26630.15|26716.28|26636.28|26709.68|26629.68|10
1733596540000|2024-12-07 18:35:40|26709.09|26629.09|26706.52|26626.52|26709.09|26629.09|26705.5|26625.5|10
1733596550000|2024-12-07 18:35:50|26707.44|26627.44|26710.51|26630.51|26710.74|26630.74|26707.44|26627.44|10
1733596560000|2024-12-07 18:36:00|26710.6|26630.6|26719.08|26639.08|26719.08|26639.08|26710.6|26630.6|10
1733596570000|2024-12-07 18:36:10|26719.76|26639.76|26723.01|26643.01|26723.27|26643.27|26719.76|26639.76|9
1733596580000|2024-12-07 18:36:20|26723.14|26643.14|26723.68|26643.68|26723.68|26643.68|26722.52|26642.52|10
1733596590000|2024-12-07 18:36:30|26724.11|26644.11|26728.09|26648.09|26728.47|26648.47|26724.11|26644.11|10
1733596600000|2024-12-07 18:36:40|26728.07|26648.07|26728.99|26648.99|26729.8|26649.8|26728.07|26648.07|10
1733596610000|2024-12-07 18:36:50|26728.54|26648.54|26732.07|26652.07|26732.07|26652.07|26728.51|26648.51|10
1733596620000|2024-12-07 18:37:00|26732.38|26652.38|26731.95|26651.95|26732.38|26652.38|26731.1|26651.1|10
1733596630000|2024-12-07 18:37:10|26733.06|26653.06|26735.9|26655.9|26739.7|26659.7|26733.06|26653.06|10
1733596640000|2024-12-07 18:37:20|26736.47|26656.47|26737.76|26657.76|26740.13|26660.13|26736.47|26656.47|10
1733596650000|2024-12-07 18:37:30|26737.31|26657.31|26731.01|26651.01|26737.31|26657.31|26730.59|26650.59|10
1733596660000|2024-12-07 18:37:40|26730.88|26650.88|26734.17|26654.17|26734.17|26654.17|26730.87|26650.87|10
1733596670000|2024-12-07 18:37:50|26734.41|26654.41|26735.5|26655.5|26738.28|26658.28|26734.41|26654.41|10
1733596680000|2024-12-07 18:38:00|26734.88|26654.88|26730.63|26650.63|26734.88|26654.88|26730.63|26650.63|10
1733596690000|2024-12-07 18:38:10|26730.45|26650.45|26725.5|26645.5|26730.45|26650.45|26725.5|26645.5|10
1733596700000|2024-12-07 18:38:20|26724.6|26644.6|26717.86|26637.86|26724.6|26644.6|26717.86|26637.86|10
1733596710000|2024-12-07 18:38:30|26716.9|26636.9|26727.08|26647.08|26727.08|26647.08|26716.05|26636.05|10
1733596720000|2024-12-07 18:38:40|26728.2|26648.2|26730.82|26650.82|26732.16|26652.16|26728.2|26648.2|10
1733596730000|2024-12-07 18:38:50|26729.48|26649.48|26731.18|26651.18|26731.18|26651.18|26728.62|26648.62|10
1733596740000|2024-12-07 18:39:00|26732.2|26652.2|26737.77|26657.77|26737.77|26657.77|26732.2|26652.2|10
1733596750000|2024-12-07 18:39:10|26737.49|26657.49|26741.08|26661.08|26741.08|26661.08|26737.49|26657.49|10
1733596760000|2024-12-07 18:39:20|26741.37|26661.37|26740.89|26660.89|26741.65|26661.65|26739.01|26659.01|10
1733596770000|2024-12-07 18:39:30|26740.97|26660.97|26739.6|26659.6|26741.61|26661.61|26738.71|26658.71|10
1733596780000|2024-12-07 18:39:40|26739.74|26659.74|26742.98|26662.98|26742.98|26662.98|26739.46|26659.46|10
1733596790000|2024-12-07 18:39:50|26743.48|26663.48|26743.81|26663.81|26743.81|26663.81|26743.13|26663.13|10
1733596800000|2024-12-07 18:40:00|26743.5|26663.5|26744.23|26664.23|26744.23|26664.23|26743.28|26663.28|10
1733596810000|2024-12-07 18:40:10|26744.58|26664.58|26748.3|26668.3|26748.3|26668.3|26744.58|26664.58|10
1733596820000|2024-12-07 18:40:20|26748.26|26668.26|26747.02|26667.02|26749.44|26669.44|26747.02|26667.02|10
1733596830000|2024-12-07 18:40:30|26746.67|26666.67|26747.11|26667.11|26748.22|26668.22|26746.67|26666.67|10
1733596840000|2024-12-07 18:40:40|26747.27|26667.27|26751.66|26671.66|26752.03|26672.03|26746.87|26666.87|10
1733596850000|2024-12-07 18:40:50|26751.95|26671.95|26750.64|26670.64|26752.51|26672.51|26750.59|26670.59|10
1733596860000|2024-12-07 18:41:00|26751.12|26671.12|26758.48|26678.48|26758.48|26678.48|26749.54|26669.54|10
1733596870000|2024-12-07 18:41:10|26758.9|26678.9|26753.92|26673.92|26759.44|26679.44|26753.92|26673.92|10
1733596880000|2024-12-07 18:41:20|26753.41|26673.41|26754.51|26674.51|26755.18|26675.18|26753.19|26673.19|10
1733596890000|2024-12-07 18:41:30|26754.53|26674.53|26758.23|26678.23|26758.23|26678.23|26754.53|26674.53|10
1733596900000|2024-12-07 18:41:40|26758.29|26678.29|26758.06|26678.06|26758.29|26678.29|26757.17|26677.17|10
1733596910000|2024-12-07 18:41:50|26758.72|26678.72|26753.25|26673.25|26759.4|26679.4|26753.25|26673.25|10
1733596920000|2024-12-07 18:42:00|26753.68|26673.68|26753.3|26673.3|26754.6|26674.6|26752.88|26672.88|10
1733596930000|2024-12-07 18:42:10|26753.48|26673.48|26754.66|26674.66|26754.66|26674.66|26752.88|26672.88|10
1733596940000|2024-12-07 18:42:20|26754.68|26674.68|26756.21|26676.21|26756.21|26676.21|26754.33|26674.33|10
1733596950000|2024-12-07 18:42:30|26756.95|26676.95|26758.32|26678.32|26758.32|26678.32|26756.95|26676.95|10
1733596960000|2024-12-07 18:42:40|26756.6|26676.6|26755.94|26675.94|26757.85|26677.85|26755.94|26675.94|10
1733596970000|2024-12-07 18:42:50|26755.87|26675.87|26756.16|26676.16|26756.16|26676.16|26754.84|26674.84|10
1733596980000|2024-12-07 18:43:00|26756.39|26676.39|26752.44|26672.44|26758.44|26678.44|26752.44|26672.44|10
1733596990000|2024-12-07 18:43:10|26752.06|26672.06|26750.94|26670.94|26752.27|26672.27|26750.94|26670.94|10
1733597000000|2024-12-07 18:43:20|26751.16|26671.16|26754.13|26674.13|26754.13|26674.13|26751.15|26671.15|10
1733597010000|2024-12-07 18:43:30|26754.66|26674.66|26752.71|26672.71|26754.66|26674.66|26752.63|26672.63|10
1733597020000|2024-12-07 18:43:40|26753.26|26673.26|26751.72|26671.72|26753.26|26673.26|26751.1|26671.1|10
1733597030000|2024-12-07 18:43:50|26752.1|26672.1|26753.88|26673.88|26754.11|26674.11|26751.68|26671.68|10
1733597040000|2024-12-07 18:44:00|26754.56|26674.56|26754.14|26674.14|26754.87|26674.87|26753.46|26673.46|10
1733597050000|2024-12-07 18:44:10|26754.19|26674.19|26751.29|26671.29|26754.19|26674.19|26751.19|26671.19|10
1733597060000|2024-12-07 18:44:20|26751.22|26671.22|26753.87|26673.87|26754.54|26674.54|26751.22|26671.22|10
1733597070000|2024-12-07 18:44:30|26753.1|26673.1|26754.87|26674.87|26755.36|26675.36|26753.1|26673.1|10
1733597080000|2024-12-07 18:44:40|26754.95|26674.95|26755.58|26675.58|26756.42|26676.42|26754.95|26674.95|10
1733597090000|2024-12-07 18:44:50|26755|26675|26774.56|26694.56|26774.56|26694.56|26754.51|26674.51|10
1733597100000|2024-12-07 18:45:00|26773.82|26693.82|26769.55|26689.55|26773.82|26693.82|26769.5|26689.5|9
1733597110000|2024-12-07 18:45:10|26769.77|26689.77|26771.81|26691.81|26771.81|26691.81|26769.77|26689.77|10
1733597120000|2024-12-07 18:45:20|26771.42|26691.42|26770.72|26690.72|26772.78|26692.78|26770.72|26690.72|10
1733597130000|2024-12-07 18:45:30|26769.56|26689.56|26764.12|26684.12|26769.56|26689.56|26764.12|26684.12|10
1733597140000|2024-12-07 18:45:40|26762.16|26682.16|26758.44|26678.44|26762.16|26682.16|26758.44|26678.44|10
1733597150000|2024-12-07 18:45:50|26758.09|26678.09|26751.85|26671.85|26758.09|26678.09|26751.85|26671.85|10
1733597160000|2024-12-07 18:46:00|26750.68|26670.68|26746.92|26666.92|26750.83|26670.83|26746.83|26666.83|10
1733597170000|2024-12-07 18:46:10|26747.11|26667.11|26737.46|26657.46|26747.64|26667.64|26737.46|26657.46|10
1733597180000|2024-12-07 18:46:20|26736.71|26656.71|26733.53|26653.53|26737.54|26657.54|26733.53|26653.53|10
1733597190000|2024-12-07 18:46:30|26733.87|26653.87|26737.29|26657.29|26737.29|26657.29|26732.72|26652.72|10
1733597200000|2024-12-07 18:46:40|26735.89|26655.89|26736.45|26656.45|26736.45|26656.45|26734.41|26654.41|10
1733597210000|2024-12-07 18:46:50|26736.86|26656.86|26740.69|26660.69|26740.69|26660.69|26736.68|26656.68|10
1733597220000|2024-12-07 18:47:00|26740.19|26660.19|26741.47|26661.47|26741.47|26661.47|26738.21|26658.21|10
1733597230000|2024-12-07 18:47:10|26741.56|26661.56|26743.57|26663.57|26743.57|26663.57|26741.56|26661.56|10
1733597240000|2024-12-07 18:47:20|26743.01|26663.01|26741.58|26661.58|26743.01|26663.01|26740.51|26660.51|10
1733597250000|2024-12-07 18:47:30|26741.93|26661.93|26744.2|26664.2|26744.2|26664.2|26741.93|26661.93|10
1733597260000|2024-12-07 18:47:40|26744.43|26664.43|26751.5|26671.5|26751.5|26671.5|26744.43|26664.43|10
1733597270000|2024-12-07 18:47:50|26752.23|26672.23|26755.74|26675.74|26755.74|26675.74|26752.23|26672.23|10
1733597280000|2024-12-07 18:48:00|26758.18|26678.18|26761.82|26681.82|26761.95|26681.95|26758.18|26678.18|10
1733597290000|2024-12-07 18:48:10|26763.43|26683.43|26764.21|26684.21|26764.36|26684.36|26763.16|26683.16|10
1733597300000|2024-12-07 18:48:20|26764.19|26684.19|26767.76|26687.76|26767.98|26687.98|26763.42|26683.42|10
1733597310000|2024-12-07 18:48:30|26767.41|26687.41|26769.33|26689.33|26769.33|26689.33|26767.1|26687.1|10
1733597320000|2024-12-07 18:48:40|26770.33|26690.33|26774.79|26694.79|26775.65|26695.65|26770.33|26690.33|10
1733597330000|2024-12-07 18:48:50|26775.08|26695.08|26776.4|26696.4|26776.4|26696.4|26774.26|26694.26|10
1733597340000|2024-12-07 18:49:00|26777.13|26697.13|26777.98|26697.98|26780.23|26700.23|26777.04|26697.04|10
1733597350000|2024-12-07 18:49:10|26777.3|26697.3|26786.97|26706.97|26786.97|26706.97|26776.95|26696.95|10
1733597360000|2024-12-07 18:49:20|26787.74|26707.74|26785.18|26705.18|26787.79|26707.79|26785.18|26705.18|10
1733597370000|2024-12-07 18:49:30|26785.5|26705.5|26781.46|26701.46|26785.5|26705.5|26780.62|26700.62|10
1733597380000|2024-12-07 18:49:40|26782.13|26702.13|26782.64|26702.64|26782.64|26702.64|26781.39|26701.39|10
1733597390000|2024-12-07 18:49:50|26783.31|26703.31|26788.87|26708.87|26789.07|26709.07|26783.31|26703.31|10
1733597400000|2024-12-07 18:50:00|26790.85|26710.85|26795.19|26715.19|26795.49|26715.49|26790.32|26710.32|10
1733597410000|2024-12-07 18:50:10|26795.7|26715.7|26793.49|26713.49|26796.16|26716.16|26793.49|26713.49|10
1733597420000|2024-12-07 18:50:20|26792.53|26712.53|26794.15|26714.15|26794.18|26714.18|26792.53|26712.53|10
1733597430000|2024-12-07 18:50:30|26794.42|26714.42|26792.13|26712.13|26794.89|26714.89|26791.46|26711.46|10
1733597440000|2024-12-07 18:50:40|26791.68|26711.68|26792.67|26712.67|26794.26|26714.26|26791.52|26711.52|10
1733597450000|2024-12-07 18:50:50|26792.91|26712.91|26792.27|26712.27|26793.82|26713.82|26791.74|26711.74|10
1733597460000|2024-12-07 18:51:00|26791.85|26711.85|26789.89|26709.89|26791.98|26711.98|26788.82|26708.82|10
1733597470000|2024-12-07 18:51:10|26790.26|26710.26|26786.94|26706.94|26790.81|26710.81|26786.94|26706.94|10
1733597480000|2024-12-07 18:51:20|26787.39|26707.39|26784.76|26704.76|26787.45|26707.45|26784.76|26704.76|10
1733597490000|2024-12-07 18:51:30|26784.15|26704.15|26788.14|26708.14|26788.14|26708.14|26782.45|26702.45|10
1733597500000|2024-12-07 18:51:40|26789.1|26709.1|26790.4|26710.4|26790.4|26710.4|26785.87|26705.87|10
1733597510000|2024-12-07 18:51:50|26790.77|26710.77|26790.8|26710.8|26790.9|26710.9|26789.64|26709.64|10
1733597520000|2024-12-07 18:52:00|26791.03|26711.03|26799.05|26719.05|26799.05|26719.05|26791.03|26711.03|10
1733597530000|2024-12-07 18:52:10|26799.72|26719.72|26803.91|26723.91|26803.91|26723.91|26799.72|26719.72|10
1733597540000|2024-12-07 18:52:20|26803.99|26723.99|26807.56|26727.56|26808.9|26728.9|26803.99|26723.99|10
1733597550000|2024-12-07 18:52:30|26806.92|26726.92|26798.69|26718.69|26806.92|26726.92|26798.69|26718.69|10
1733597560000|2024-12-07 18:52:40|26799.06|26719.06|26797.55|26717.55|26799.06|26719.06|26797.04|26717.04|10
1733597570000|2024-12-07 18:52:50|26797.36|26717.36|26804.62|26724.62|26804.62|26724.62|26797.36|26717.36|10
1733597580000|2024-12-07 18:53:00|26805.8|26725.8|26809.45|26729.45|26809.63|26729.63|26805.8|26725.8|10
1733597590000|2024-12-07 18:53:10|26810.15|26730.15|26807.98|26727.98|26810.15|26730.15|26807.98|26727.98|10
1733597600000|2024-12-07 18:53:20|26807.95|26727.95|26806.27|26726.27|26807.95|26727.95|26806.27|26726.27|10
1733597610000|2024-12-07 18:53:30|26807.57|26727.57|26807.54|26727.54|26808.6|26728.6|26807.51|26727.51|10
1733597620000|2024-12-07 18:53:40|26806.75|26726.75|26807.16|26727.16|26807.16|26727.16|26806.55|26726.55|10
1733597630000|2024-12-07 18:53:50|26807.06|26727.06|26810.93|26730.93|26811.22|26731.22|26804.7|26724.7|10
1733597640000|2024-12-07 18:54:00|26810.25|26730.25|26809.2|26729.2|26810.75|26730.75|26809.2|26729.2|10
1733597650000|2024-12-07 18:54:10|26807.69|26727.69|26804.53|26724.53|26807.69|26727.69|26804.53|26724.53|10
1733597660000|2024-12-07 18:54:20|26804.68|26724.68|26802.6|26722.6|26805.77|26725.77|26802.6|26722.6|10
1733597670000|2024-12-07 18:54:30|26801.48|26721.48|26799.77|26719.77|26801.48|26721.48|26798.46|26718.46|9
1733597680000|2024-12-07 18:54:40|26800|26720|26800|26720|26800.28|26720.28|26799.71|26719.71|10
1733597690000|2024-12-07 18:54:50|26800.05|26720.05|26802.61|26722.61|26802.66|26722.66|26800.05|26720.05|9
1733597700000|2024-12-07 18:55:00|26802.58|26722.58|26805.25|26725.25|26805.25|26725.25|26802.27|26722.27|10
1733597710000|2024-12-07 18:55:10|26805.36|26725.36|26801.96|26721.96|26805.68|26725.68|26801.96|26721.96|9
1733597720000|2024-12-07 18:55:20|26801.73|26721.73|26798.51|26718.51|26801.73|26721.73|26798.51|26718.51|10
1733597730000|2024-12-07 18:55:30|26797.68|26717.68|26795.23|26715.23|26797.68|26717.68|26795.23|26715.23|10
1733597740000|2024-12-07 18:55:40|26795.38|26715.38|26794.9|26714.9|26795.38|26715.38|26793.66|26713.66|10
1733597750000|2024-12-07 18:55:50|26794.45|26714.45|26794.92|26714.92|26795.76|26715.76|26794.29|26714.29|10
1733597760000|2024-12-07 18:56:00|26794.72|26714.72|26795.22|26715.22|26795.22|26715.22|26793.32|26713.32|10
1733597770000|2024-12-07 18:56:10|26794.99|26714.99|26794.66|26714.66|26795.34|26715.34|26794.48|26714.48|10
1733597780000|2024-12-07 18:56:20|26794.5|26714.5|26795.64|26715.64|26796.22|26716.22|26793.53|26713.53|10
1733597790000|2024-12-07 18:56:30|26795.27|26715.27|26794.57|26714.57|26795.54|26715.54|26794.47|26714.47|10
1733597800000|2024-12-07 18:56:40|26794.52|26714.52|26794.9|26714.9|26794.9|26714.9|26793.75|26713.75|10
1733597810000|2024-12-07 18:56:50|26795.2|26715.2|26789.89|26709.89|26795.34|26715.34|26789.89|26709.89|10
1733597820000|2024-12-07 18:57:00|26789.65|26709.65|26788.07|26708.07|26789.79|26709.79|26787.71|26707.71|10
1733597830000|2024-12-07 18:57:10|26788.32|26708.32|26789.83|26709.83|26790.11|26710.11|26787.96|26707.96|10
1733597840000|2024-12-07 18:57:20|26790.03|26710.03|26789.02|26709.02|26791.06|26711.06|26789.02|26709.02|9
1733597850000|2024-12-07 18:57:30|26789.03|26709.03|26791.85|26711.85|26792|26712|26788.64|26708.64|10
1733597860000|2024-12-07 18:57:40|26791.8|26711.8|26791.8|26711.8|26792.19|26712.19|26791.11|26711.11|9
1733597870000|2024-12-07 18:57:50|26792.31|26712.31|26792.5|26712.5|26792.69|26712.69|26792.11|26712.11|10
1733597880000|2024-12-07 18:58:00|26792.51|26712.51|26795.78|26715.78|26795.78|26715.78|26792.51|26712.51|9
1733597890000|2024-12-07 18:58:10|26795.67|26715.67|26799.56|26719.56|26799.63|26719.63|26795.67|26715.67|10
1733597900000|2024-12-07 18:58:20|26799.27|26719.27|26800.65|26720.65|26800.65|26720.65|26798.69|26718.69|10
1733597910000|2024-12-07 18:58:30|26800.74|26720.74|26801.69|26721.69|26803.05|26723.05|26800.72|26720.72|10
1733597920000|2024-12-07 18:58:40|26801.5|26721.5|26801.82|26721.82|26802.63|26722.63|26801.49|26721.49|10
1733597930000|2024-12-07 18:58:50|26801.76|26721.76|26801.96|26721.96|26801.96|26721.96|26800.34|26720.34|10
1733597940000|2024-12-07 18:59:00|26801.87|26721.87|26803.97|26723.97|26803.97|26723.97|26801.35|26721.35|10
1733597950000|2024-12-07 18:59:10|26804.1|26724.1|26806.63|26726.63|26806.63|26726.63|26803.17|26723.17|10
1733597960000|2024-12-07 18:59:20|26807.03|26727.03|26809.04|26729.04|26809.49|26729.49|26807.03|26727.03|10
1733597970000|2024-12-07 18:59:30|26808.63|26728.63|26801.99|26721.99|26808.64|26728.64|26797.6|26717.6|10
1733597980000|2024-12-07 18:59:40|26801.66|26721.66|26801.21|26721.21|26803.04|26723.04|26801.21|26721.21|10
1733597990000|2024-12-07 18:59:50|26800.69|26720.69|26799.88|26719.88|26801.08|26721.08|26799.84|26719.84|10
1733598000000|2024-12-07 19:00:00|26799.08|26719.08|26800.58|26720.58|26801|26721|26799.08|26719.08|10
1733598010000|2024-12-07 19:00:10|26800.99|26720.99|26804.29|26724.29|26805.47|26725.47|26799.9|26719.9|10
1733598020000|2024-12-07 19:00:20|26804.46|26724.46|26810.45|26730.45|26810.45|26730.45|26804.46|26724.46|10
1733598030000|2024-12-07 19:00:30|26811.11|26731.11|26816.51|26736.51|26817.41|26737.41|26811.11|26731.11|10
1733598040000|2024-12-07 19:00:40|26817.95|26737.95|26820.59|26740.59|26821.89|26741.89|26817.95|26737.95|10
1733598050000|2024-12-07 19:00:50|26820.25|26740.25|26815.98|26735.98|26820.25|26740.25|26815.98|26735.98|10
1733598060000|2024-12-07 19:01:00|26815.3|26735.3|26813.7|26733.7|26815.82|26735.82|26813.7|26733.7|10
1733598070000|2024-12-07 19:01:10|26813.85|26733.85|26817.68|26737.68|26817.71|26737.71|26813.75|26733.75|10
1733598080000|2024-12-07 19:01:20|26817.4|26737.4|26821.34|26741.34|26821.34|26741.34|26817.24|26737.24|10
1733598090000|2024-12-07 19:01:30|26821.69|26741.69|26821.02|26741.02|26824.36|26744.36|26821.02|26741.02|10
1733598100000|2024-12-07 19:01:40|26820.88|26740.88|26817.46|26737.46|26821.47|26741.47|26817.46|26737.46|10
1733598110000|2024-12-07 19:01:50|26816.84|26736.84|26819.88|26739.88|26819.88|26739.88|26816.29|26736.29|10
1733598120000|2024-12-07 19:02:00|26819.07|26739.07|26820.47|26740.47|26820.71|26740.71|26819.07|26739.07|10
1733598130000|2024-12-07 19:02:10|26820.1|26740.1|26821.27|26741.27|26821.27|26741.27|26820.1|26740.1|10
1733598140000|2024-12-07 19:02:20|26821.16|26741.16|26821.23|26741.23|26821.23|26741.23|26819.94|26739.94|10
1733598150000|2024-12-07 19:02:30|26821.02|26741.02|26820.77|26740.77|26821.09|26741.09|26820.45|26740.45|10
1733598160000|2024-12-07 19:02:40|26821.01|26741.01|26819.6|26739.6|26821.14|26741.14|26819.6|26739.6|10
1733598170000|2024-12-07 19:02:50|26819.8|26739.8|26819.7|26739.7|26819.8|26739.8|26817.67|26737.67|9
1733598180000|2024-12-07 19:03:00|26819.99|26739.99|26819.74|26739.74|26820.09|26740.09|26819.74|26739.74|9
1733598190000|2024-12-07 19:03:10|26818.64|26738.64|26819.98|26739.98|26819.98|26739.98|26818.37|26738.37|10
1733598200000|2024-12-07 19:03:20|26819.97|26739.97|26817.86|26737.86|26819.97|26739.97|26817.86|26737.86|10
1733598210000|2024-12-07 19:03:30|26818.06|26738.06|26816.27|26736.27|26818.06|26738.06|26816.19|26736.19|10
1733598220000|2024-12-07 19:03:40|26816.3|26736.3|26815.74|26735.74|26816.53|26736.53|26815.66|26735.66|10
1733598230000|2024-12-07 19:03:50|26815.68|26735.68|26815.71|26735.71|26815.77|26735.77|26814.67|26734.67|10
1733598240000|2024-12-07 19:04:00|26816.69|26736.69|26819.18|26739.18|26819.18|26739.18|26816.43|26736.43|9
1733598250000|2024-12-07 19:04:10|26819.36|26739.36|26822.29|26742.29|26822.36|26742.36|26819.36|26739.36|10
1733598260000|2024-12-07 19:04:20|26822.31|26742.31|26822.8|26742.8|26823.64|26743.64|26822.31|26742.31|10
1733598270000|2024-12-07 19:04:30|26823.71|26743.71|26826.55|26746.55|26826.55|26746.55|26823.49|26743.49|10
1733598280000|2024-12-07 19:04:40|26826.71|26746.71|26827.55|26747.55|26828.35|26748.35|26826.71|26746.71|10
1733598290000|2024-12-07 19:04:50|26827.24|26747.24|26823.74|26743.74|26827.76|26747.76|26823.74|26743.74|10
1733598300000|2024-12-07 19:05:00|26823.41|26743.41|26823.23|26743.23|26824.02|26744.02|26822.35|26742.35|10
1733598310000|2024-12-07 19:05:10|26822.44|26742.44|26825.69|26745.69|26825.69|26745.69|26822.44|26742.44|10
1733598320000|2024-12-07 19:05:20|26825.92|26745.92|26828.51|26748.51|26828.69|26748.69|26825.92|26745.92|10
1733598330000|2024-12-07 19:05:30|26828.29|26748.29|26828.64|26748.64|26828.86|26748.86|26826.88|26746.88|10
1733598340000|2024-12-07 19:05:40|26828.58|26748.58|26825.31|26745.31|26829.82|26749.82|26825.31|26745.31|10
1733598350000|2024-12-07 19:05:50|26824.29|26744.29|26823.89|26743.89|26825.05|26745.05|26823.76|26743.76|10
1733598360000|2024-12-07 19:06:00|26823.93|26743.93|26824|26744|26824.97|26744.97|26823.86|26743.86|9
1733598370000|2024-12-07 19:06:10|26823.75|26743.75|26821.99|26741.99|26823.75|26743.75|26821.99|26741.99|10
1733598380000|2024-12-07 19:06:20|26821.77|26741.77|26828.92|26748.92|26829.69|26749.69|26820.77|26740.77|10
1733598390000|2024-12-07 19:06:30|26828.75|26748.75|26820.52|26740.52|26828.75|26748.75|26820.52|26740.52|10
1733598400000|2024-12-07 19:06:40|26819.54|26739.54|26820.09|26740.09|26820.53|26740.53|26819.14|26739.14|10
1733598410000|2024-12-07 19:06:50|26820.07|26740.07|26819.16|26739.16|26821.3|26741.3|26819.16|26739.16|9
1733598420000|2024-12-07 19:07:00|26819|26739|26820.6|26740.6|26820.61|26740.61|26818.07|26738.07|10
1733598430000|2024-12-07 19:07:10|26821.21|26741.21|26820.88|26740.88|26821.38|26741.38|26820.56|26740.56|10
1733598440000|2024-12-07 19:07:20|26821.15|26741.15|26822.38|26742.38|26822.68|26742.68|26821.15|26741.15|10
1733598450000|2024-12-07 19:07:30|26822.45|26742.45|26821.38|26741.38|26822.5|26742.5|26820.77|26740.77|10
1733598460000|2024-12-07 19:07:40|26821.66|26741.66|26819.76|26739.76|26821.66|26741.66|26819.76|26739.76|10
1733598470000|2024-12-07 19:07:50|26819.6|26739.6|26821.5|26741.5|26821.5|26741.5|26818.83|26738.83|10
1733598480000|2024-12-07 19:08:00|26821.82|26741.82|26823.51|26743.51|26823.51|26743.51|26821.65|26741.65|10
1733598490000|2024-12-07 19:08:10|26823.84|26743.84|26827.47|26747.47|26827.47|26747.47|26823.84|26743.84|9
1733598500000|2024-12-07 19:08:20|26827.74|26747.74|26829.08|26749.08|26829.08|26749.08|26827.6|26747.6|10
1733598510000|2024-12-07 19:08:30|26829.18|26749.18|26829.4|26749.4|26830.07|26750.07|26829.18|26749.18|8
1733598520000|2024-12-07 19:08:40|26829.16|26749.16|26828.5|26748.5|26830.23|26750.23|26828.47|26748.47|10
1733598530000|2024-12-07 19:08:50|26828|26748|26836.03|26756.03|26836.03|26756.03|26828|26748|10
1733598540000|2024-12-07 19:09:00|26835.82|26755.82|26835.27|26755.27|26835.9|26755.9|26835.27|26755.27|10
1733598550000|2024-12-07 19:09:10|26835.32|26755.32|26836.4|26756.4|26836.4|26756.4|26835.01|26755.01|9
1733598560000|2024-12-07 19:09:20|26837.55|26757.55|26841.72|26761.72|26841.76|26761.76|26837.55|26757.55|9
1733598570000|2024-12-07 19:09:30|26841.81|26761.81|26845.04|26765.04|26845.09|26765.09|26841.77|26761.77|10
1733598580000|2024-12-07 19:09:40|26845.05|26765.05|26847.47|26767.47|26847.66|26767.66|26845.05|26765.05|9
1733598590000|2024-12-07 19:09:50|26847.21|26767.21|26847.4|26767.4|26847.4|26767.4|26845.67|26765.67|10
1733598600000|2024-12-07 19:10:00|26847.49|26767.49|26847.26|26767.26|26847.72|26767.72|26846.57|26766.57|10
1733598610000|2024-12-07 19:10:10|26847.13|26767.13|26848.2|26768.2|26848.2|26768.2|26846.88|26766.88|10
1733598620000|2024-12-07 19:10:20|26848.38|26768.38|26847.43|26767.43|26848.91|26768.91|26847.43|26767.43|9
1733598630000|2024-12-07 19:10:30|26848.12|26768.12|26849.03|26769.03|26849.71|26769.71|26847.37|26767.37|10
1733598640000|2024-12-07 19:10:40|26849|26769|26848.14|26768.14|26850.33|26770.33|26848.14|26768.14|10
1733598650000|2024-12-07 19:10:50|26847.77|26767.77|26844.62|26764.62|26847.77|26767.77|26844.43|26764.43|10
1733598660000|2024-12-07 19:11:00|26842.47|26762.47|26834.19|26754.19|26842.5|26762.5|26833.93|26753.93|10
1733598670000|2024-12-07 19:11:10|26833.95|26753.95|26835.26|26755.26|26835.45|26755.45|26833.32|26753.32|10
1733598680000|2024-12-07 19:11:20|26835.59|26755.59|26835.05|26755.05|26835.72|26755.72|26834.68|26754.68|10
1733598690000|2024-12-07 19:11:30|26833.02|26753.02|26827.71|26747.71|26833.02|26753.02|26827.31|26747.31|10
1733598700000|2024-12-07 19:11:40|26828.49|26748.49|26828.04|26748.04|26828.73|26748.73|26826.75|26746.75|10
1733598710000|2024-12-07 19:11:50|26826.89|26746.89|26828.31|26748.31|26829.59|26749.59|26826.41|26746.41|10
1733598720000|2024-12-07 19:12:00|26827.86|26747.86|26825|26745|26827.86|26747.86|26825|26745|10
1733598730000|2024-12-07 19:12:10|26825.33|26745.33|26824.68|26744.68|26825.33|26745.33|26823.96|26743.96|10
1733598740000|2024-12-07 19:12:20|26824.3|26744.3|26826.86|26746.86|26826.86|26746.86|26824.06|26744.06|10
1733598750000|2024-12-07 19:12:30|26826.63|26746.63|26825.73|26745.73|26826.63|26746.63|26825.4|26745.4|10
1733598760000|2024-12-07 19:12:40|26826.85|26746.85|26825.73|26745.73|26826.85|26746.85|26825.42|26745.42|10
1733598770000|2024-12-07 19:12:50|26825.2|26745.2|26826.74|26746.74|26826.85|26746.85|26825.19|26745.19|9
1733598780000|2024-12-07 19:13:00|26826.54|26746.54|26826.14|26746.14|26826.83|26746.83|26823.94|26743.94|10
1733598790000|2024-12-07 19:13:10|26825.88|26745.88|26827.67|26747.67|26827.67|26747.67|26825.88|26745.88|10
1733598800000|2024-12-07 19:13:20|26827.75|26747.75|26829.78|26749.78|26830.36|26750.36|26827.68|26747.68|10
1733598810000|2024-12-07 19:13:30|26829.76|26749.76|26828.9|26748.9|26829.98|26749.98|26828.87|26748.87|9
1733598820000|2024-12-07 19:13:40|26828.44|26748.44|26827.3|26747.3|26829.78|26749.78|26827.3|26747.3|10
1733598830000|2024-12-07 19:13:50|26827.4|26747.4|26829.14|26749.14|26829.14|26749.14|26827.4|26747.4|10
1733598840000|2024-12-07 19:14:00|26828.89|26748.89|26827.92|26747.92|26828.89|26748.89|26826.85|26746.85|10
1733598850000|2024-12-07 19:14:10|26827.7|26747.7|26827.89|26747.89|26828.6|26748.6|26827.49|26747.49|10
1733598860000|2024-12-07 19:14:20|26828.02|26748.02|26831.19|26751.19|26831.19|26751.19|26828.02|26748.02|10
1733598870000|2024-12-07 19:14:30|26831.93|26751.93|26833.27|26753.27|26833.27|26753.27|26831.93|26751.93|10
1733598880000|2024-12-07 19:14:40|26835.4|26755.4|26835.71|26755.71|26835.92|26755.92|26835.08|26755.08|10
1733598890000|2024-12-07 19:14:50|26835.76|26755.76|26835.73|26755.73|26836.42|26756.42|26835.73|26755.73|10
1733598900000|2024-12-07 19:15:00|26835.6|26755.6|26826.53|26746.53|26835.6|26755.6|26826.53|26746.53|10
1733598910000|2024-12-07 19:15:10|26825.33|26745.33|26819.21|26739.21|26825.33|26745.33|26819.21|26739.21|9
1733598920000|2024-12-07 19:15:20|26817.71|26737.71|26817.65|26737.65|26818.78|26738.78|26817.11|26737.11|10
1733598930000|2024-12-07 19:15:30|26817.29|26737.29|26813.76|26733.76|26817.7|26737.7|26813.76|26733.76|10
1733598940000|2024-12-07 19:15:40|26811.21|26731.21|26810.98|26730.98|26811.61|26731.61|26810.51|26730.51|10
1733598950000|2024-12-07 19:15:50|26811|26731|26811.88|26731.88|26811.93|26731.93|26810.79|26730.79|9
1733598960000|2024-12-07 19:16:00|26811.9|26731.9|26816.08|26736.08|26816.08|26736.08|26811.9|26731.9|10
1733598970000|2024-12-07 19:16:10|26815.67|26735.67|26815.39|26735.39|26816.61|26736.61|26815.04|26735.04|10
1733598980000|2024-12-07 19:16:20|26815.96|26735.96|26816.03|26736.03|26816.13|26736.13|26814.65|26734.65|10
1733598990000|2024-12-07 19:16:30|26816.46|26736.46|26815.57|26735.57|26817.09|26737.09|26815.57|26735.57|10
1733599000000|2024-12-07 19:16:40|26815.96|26735.96|26816.58|26736.58|26816.58|26736.58|26815.35|26735.35|10
1733599010000|2024-12-07 19:16:50|26815.8|26735.8|26813.04|26733.04|26815.8|26735.8|26813.04|26733.04|10
1733599020000|2024-12-07 19:17:00|26812.12|26732.12|26811.24|26731.24|26812.12|26732.12|26810.02|26730.02|10
1733599030000|2024-12-07 19:17:10|26811.67|26731.67|26815.21|26735.21|26815.59|26735.59|26811.55|26731.55|10
1733599040000|2024-12-07 19:17:20|26816.08|26736.08|26814.04|26734.04|26816.94|26736.94|26814.04|26734.04|10
1733599050000|2024-12-07 19:17:30|26813.55|26733.55|26812.61|26732.61|26813.72|26733.72|26812.5|26732.5|10
1733599060000|2024-12-07 19:17:40|26812.44|26732.44|26813.64|26733.64|26813.64|26733.64|26812.44|26732.44|10
1733599070000|2024-12-07 19:17:50|26813.82|26733.82|26815.35|26735.35|26815.35|26735.35|26813.59|26733.59|10
1733599080000|2024-12-07 19:18:00|26815.4|26735.4|26816.99|26736.99|26817.73|26737.73|26815.4|26735.4|10
1733599090000|2024-12-07 19:18:10|26817.29|26737.29|26816.98|26736.98|26817.74|26737.74|26816.42|26736.42|10
1733599100000|2024-12-07 19:18:20|26817.17|26737.17|26820.96|26740.96|26820.96|26740.96|26817.17|26737.17|10
1733599110000|2024-12-07 19:18:30|26820.75|26740.75|26819.81|26739.81|26821.46|26741.46|26819.78|26739.78|10
1733599120000|2024-12-07 19:18:40|26819.37|26739.37|26814.32|26734.32|26819.6|26739.6|26814.22|26734.22|10
1733599130000|2024-12-07 19:18:50|26814.92|26734.92|26812.97|26732.97|26814.93|26734.93|26812.86|26732.86|10
1733599140000|2024-12-07 19:19:00|26813.01|26733.01|26815.19|26735.19|26815.19|26735.19|26812.84|26732.84|9
1733599150000|2024-12-07 19:19:10|26814.97|26734.97|26815.76|26735.76|26816.04|26736.04|26813.8|26733.8|10
1733599160000|2024-12-07 19:19:20|26815.78|26735.78|26820.1|26740.1|26820.1|26740.1|26815.78|26735.78|10
1733599170000|2024-12-07 19:19:30|26820.08|26740.08|26819.89|26739.89|26820.1|26740.1|26819.17|26739.17|9
1733599180000|2024-12-07 19:19:40|26819.87|26739.87|26822.11|26742.11|26822.11|26742.11|26819.6|26739.6|9
1733599190000|2024-12-07 19:19:50|26822.09|26742.09|26820.69|26740.69|26823.42|26743.42|26820.69|26740.69|9
1733599200000|2024-12-07 19:20:00|26819.95|26739.95|26821.21|26741.21|26821.22|26741.22|26818.71|26738.71|10
1733599210000|2024-12-07 19:20:10|26820.57|26740.57|26811.29|26731.29|26820.98|26740.98|26811.29|26731.29|10
1733599220000|2024-12-07 19:20:20|26811.33|26731.33|26819.23|26739.23|26819.23|26739.23|26810.52|26730.52|10
1733599230000|2024-12-07 19:20:30|26819.31|26739.31|26821.1|26741.1|26821.5|26741.5|26819.31|26739.31|10
1733599240000|2024-12-07 19:20:40|26820.38|26740.38|26819.17|26739.17|26820.63|26740.63|26818.58|26738.58|10
1733599250000|2024-12-07 19:20:50|26819.47|26739.47|26819.04|26739.04|26821.22|26741.22|26818.75|26738.75|10
1733599260000|2024-12-07 19:21:00|26819.41|26739.41|26821.72|26741.72|26821.9|26741.9|26819.21|26739.21|10
1733599270000|2024-12-07 19:21:10|26821.59|26741.59|26824.11|26744.11|26824.12|26744.12|26821.2|26741.2|10
1733599280000|2024-12-07 19:21:20|26824.49|26744.49|26822.29|26742.29|26824.9|26744.9|26822.29|26742.29|9
1733599290000|2024-12-07 19:21:30|26822.1|26742.1|26823.41|26743.41|26824|26744|26822.1|26742.1|10
1733599300000|2024-12-07 19:21:40|26823.72|26743.72|26828.35|26748.35|26828.35|26748.35|26823.72|26743.72|10
1733599310000|2024-12-07 19:21:50|26828.37|26748.37|26830.29|26750.29|26830.36|26750.36|26828.35|26748.35|10
1733599320000|2024-12-07 19:22:00|26830.26|26750.26|26826.86|26746.86|26830.26|26750.26|26826.86|26746.86|10
1733599330000|2024-12-07 19:22:10|26825.99|26745.99|26814.34|26734.34|26825.99|26745.99|26814.34|26734.34|10
1733599340000|2024-12-07 19:22:20|26816.21|26736.21|26814.17|26734.17|26816.21|26736.21|26814.17|26734.17|9
1733599350000|2024-12-07 19:22:30|26813.32|26733.32|26806.73|26726.73|26813.32|26733.32|26806.73|26726.73|10
1733599360000|2024-12-07 19:22:40|26806.7|26726.7|26810.82|26730.82|26810.82|26730.82|26806.59|26726.59|9
1733599370000|2024-12-07 19:22:50|26810.58|26730.58|26809.96|26729.96|26811.84|26731.84|26809.96|26729.96|10
1733599380000|2024-12-07 19:23:00|26809.8|26729.8|26810.11|26730.11|26810.62|26730.62|26808.97|26728.97|10
1733599390000|2024-12-07 19:23:10|26810.31|26730.31|26810.73|26730.73|26810.86|26730.86|26808.73|26728.73|10
1733599400000|2024-12-07 19:23:20|26811.09|26731.09|26811.85|26731.85|26811.85|26731.85|26810.3|26730.3|10
1733599410000|2024-12-07 19:23:30|26812.16|26732.16|26811.86|26731.86|26812.64|26732.64|26811.79|26731.79|10
1733599420000|2024-12-07 19:23:40|26812.08|26732.08|26809.14|26729.14|26812.08|26732.08|26808.98|26728.98|10
1733599430000|2024-12-07 19:23:50|26808.72|26728.72|26807.57|26727.57|26808.72|26728.72|26807.57|26727.57|10
1733599440000|2024-12-07 19:24:00|26807.66|26727.66|26806.99|26726.99|26808.62|26728.62|26806.89|26726.89|10
1733599450000|2024-12-07 19:24:10|26806.84|26726.84|26806.79|26726.79|26807.91|26727.91|26806.45|26726.45|9
1733599460000|2024-12-07 19:24:20|26806.59|26726.59|26805.47|26725.47|26807.27|26727.27|26805.47|26725.47|10
1733599470000|2024-12-07 19:24:30|26805.31|26725.31|26809.3|26729.3|26809.3|26729.3|26805.31|26725.31|10
1733599480000|2024-12-07 19:24:40|26809.04|26729.04|26809.16|26729.16|26809.81|26729.81|26809.04|26729.04|10
1733599490000|2024-12-07 19:24:50|26807.39|26727.39|26804.18|26724.18|26807.39|26727.39|26804.18|26724.18|10
1733599500000|2024-12-07 19:25:00|26803.42|26723.42|26804.22|26724.22|26804.22|26724.22|26802.83|26722.83|10
1733599510000|2024-12-07 19:25:10|26804.94|26724.94|26808.15|26728.15|26808.15|26728.15|26804.94|26724.94|10
1733599520000|2024-12-07 19:25:20|26807.89|26727.89|26805.1|26725.1|26807.89|26727.89|26805.1|26725.1|10
1733599530000|2024-12-07 19:25:30|26805.13|26725.13|26805.27|26725.27|26805.59|26725.59|26805.02|26725.02|10
1733599540000|2024-12-07 19:25:40|26805.15|26725.15|26807.92|26727.92|26807.92|26727.92|26805.15|26725.15|10
1733599550000|2024-12-07 19:25:50|26808.03|26728.03|26812.46|26732.46|26812.46|26732.46|26808.03|26728.03|9
1733599560000|2024-12-07 19:26:00|26812.88|26732.88|26812.83|26732.83|26813.73|26733.73|26812.31|26732.31|10
1733599570000|2024-12-07 19:26:10|26814.49|26734.49|26813.61|26733.61|26815.1|26735.1|26813.48|26733.48|10
1733599580000|2024-12-07 19:26:20|26817.09|26737.09|26818.36|26738.36|26818.36|26738.36|26816.72|26736.72|10
1733599590000|2024-12-07 19:26:30|26818.66|26738.66|26821.27|26741.27|26821.27|26741.27|26818.66|26738.66|10
1733599600000|2024-12-07 19:26:40|26821.73|26741.73|26816.89|26736.89|26821.73|26741.73|26816.89|26736.89|10
1733599610000|2024-12-07 19:26:50|26816.33|26736.33|26817.25|26737.25|26817.32|26737.32|26815.74|26735.74|10
1733599620000|2024-12-07 19:27:00|26818.07|26738.07|26818.6|26738.6|26819.63|26739.63|26818.07|26738.07|9
1733599630000|2024-12-07 19:27:10|26818.46|26738.46|26817.34|26737.34|26818.51|26738.51|26817.34|26737.34|10
1733599640000|2024-12-07 19:27:20|26817.41|26737.41|26814.73|26734.73|26817.41|26737.41|26814.73|26734.73|10
1733599650000|2024-12-07 19:27:30|26814.46|26734.46|26808.24|26728.24|26814.46|26734.46|26808.24|26728.24|9
1733599660000|2024-12-07 19:27:40|26808.02|26728.02|26804.19|26724.19|26808.02|26728.02|26804.19|26724.19|10
1733599670000|2024-12-07 19:27:50|26804.7|26724.7|26808.05|26728.05|26808.71|26728.71|26804.7|26724.7|10
1733599680000|2024-12-07 19:28:00|26807.34|26727.34|26805.79|26725.79|26807.34|26727.34|26805.77|26725.77|10
1733599690000|2024-12-07 19:28:10|26805.67|26725.67|26805.71|26725.71|26806.22|26726.22|26805.51|26725.51|10
1733599700000|2024-12-07 19:28:20|26805.74|26725.74|26803.35|26723.35|26806.58|26726.58|26803.35|26723.35|9
1733599710000|2024-12-07 19:28:30|26803.22|26723.22|26801.03|26721.03|26803.22|26723.22|26801.03|26721.03|10
1733599720000|2024-12-07 19:28:40|26800.73|26720.73|26799.32|26719.32|26800.73|26720.73|26799.32|26719.32|10
1733599730000|2024-12-07 19:28:50|26799.34|26719.34|26800.65|26720.65|26800.65|26720.65|26797.65|26717.65|9
1733599740000|2024-12-07 19:29:00|26800.68|26720.68|26799.14|26719.14|26800.68|26720.68|26799.14|26719.14|10
1733599750000|2024-12-07 19:29:10|26798.97|26718.97|26799.36|26719.36|26799.48|26719.48|26797.58|26717.58|10
1733599760000|2024-12-07 19:29:20|26800.23|26720.23|26803.96|26723.96|26803.96|26723.96|26799.72|26719.72|10
1733599770000|2024-12-07 19:29:30|26804.05|26724.05|26808.55|26728.55|26809.03|26729.03|26803.87|26723.87|10
1733599780000|2024-12-07 19:29:40|26808|26728|26806.35|26726.35|26808.27|26728.27|26806.35|26726.35|9
1733599790000|2024-12-07 19:29:50|26805.7|26725.7|26804.11|26724.11|26806.24|26726.24|26804.11|26724.11|10
1733599800000|2024-12-07 19:30:00|26803.8|26723.8|26804.05|26724.05|26804.05|26724.05|26803.17|26723.17|10
1733599810000|2024-12-07 19:30:10|26803.98|26723.98|26801.86|26721.86|26803.98|26723.98|26801.86|26721.86|10
1733599820000|2024-12-07 19:30:20|26801.54|26721.54|26799.89|26719.89|26801.63|26721.63|26799.75|26719.75|9
1733599830000|2024-12-07 19:30:30|26799.55|26719.55|26801.56|26721.56|26801.56|26721.56|26798.57|26718.57|10
1733599840000|2024-12-07 19:30:40|26802.9|26722.9|26794.46|26714.46|26804.38|26724.38|26793.79|26713.79|10
1733599850000|2024-12-07 19:30:50|26794.16|26714.16|26796.82|26716.82|26800.02|26720.02|26793.42|26713.42|10
1733599860000|2024-12-07 19:31:00|26796.49|26716.49|26794.71|26714.71|26796.49|26716.49|26793.61|26713.61|10
1733599870000|2024-12-07 19:31:10|26794.33|26714.33|26788.98|26708.98|26794.33|26714.33|26788.73|26708.73|10
1733599880000|2024-12-07 19:31:20|26788.66|26708.66|26781.13|26701.13|26788.66|26708.66|26781.13|26701.13|10
1733599890000|2024-12-07 19:31:30|26781.42|26701.42|26777.31|26697.31|26781.42|26701.42|26776.97|26696.97|10
1733599900000|2024-12-07 19:31:40|26777.77|26697.77|26776.19|26696.19|26777.77|26697.77|26775.44|26695.44|10
1733599910000|2024-12-07 19:31:50|26775.41|26695.41|26769.39|26689.39|26776.33|26696.33|26769.39|26689.39|10
1733599920000|2024-12-07 19:32:00|26768.9|26688.9|26761.56|26681.56|26768.9|26688.9|26761.52|26681.52|10
1733599930000|2024-12-07 19:32:10|26761.41|26681.41|26754|26674|26761.45|26681.45|26754|26674|10
1733599940000|2024-12-07 19:32:20|26753.38|26673.38|26751.37|26671.37|26753.38|26673.38|26749.58|26669.58|10
1733599950000|2024-12-07 19:32:30|26750.47|26670.47|26752.74|26672.74|26753.9|26673.9|26750.47|26670.47|10
1733599960000|2024-12-07 19:32:40|26752.78|26672.78|26748.72|26668.72|26752.78|26672.78|26748.72|26668.72|10
1733599970000|2024-12-07 19:32:50|26748.26|26668.26|26744.98|26664.98|26749.18|26669.18|26744.98|26664.98|10
1733599980000|2024-12-07 19:33:00|26744.62|26664.62|26742.25|26662.25|26744.87|26664.87|26742.25|26662.25|10
1733599990000|2024-12-07 19:33:10|26741.9|26661.9|26741.35|26661.35|26743.09|26663.09|26741.35|26661.35|10
1733600000000|2024-12-07 19:33:20|26741.22|26661.22|26741.16|26661.16|26741.62|26661.62|26740.69|26660.69|10
1733600010000|2024-12-07 19:33:30|26741.42|26661.42|26730.81|26650.81|26741.42|26661.42|26730.81|26650.81|10
1733600020000|2024-12-07 19:33:40|26729.01|26649.01|26727.24|26647.24|26729.01|26649.01|26726.76|26646.76|10
1733600030000|2024-12-07 19:33:50|26727.12|26647.12|26726.55|26646.55|26727.51|26647.51|26726.48|26646.48|10
1733600040000|2024-12-07 19:34:00|26726.51|26646.51|26728.16|26648.16|26728.55|26648.55|26726.51|26646.51|10
1733600050000|2024-12-07 19:34:10|26727.9|26647.9|26726.33|26646.33|26727.9|26647.9|26725.43|26645.43|10
1733600060000|2024-12-07 19:34:20|26724.95|26644.95|26725.29|26645.29|26727.2|26647.2|26724.51|26644.51|10
1733600070000|2024-12-07 19:34:30|26724.47|26644.47|26727.83|26647.83|26727.95|26647.95|26724.47|26644.47|9
1733600080000|2024-12-07 19:34:40|26727.59|26647.59|26721.56|26641.56|26728.84|26648.84|26721.56|26641.56|10
1733600090000|2024-12-07 19:34:50|26720.84|26640.84|26721.1|26641.1|26721.48|26641.48|26720.7|26640.7|10
1733600100000|2024-12-07 19:35:00|26720.73|26640.73|26718.29|26638.29|26720.73|26640.73|26718|26638|10
1733600110000|2024-12-07 19:35:10|26718.44|26638.44|26718.48|26638.48|26718.72|26638.72|26717.96|26637.96|10
1733600120000|2024-12-07 19:35:20|26719.07|26639.07|26715.97|26635.97|26720.09|26640.09|26715.97|26635.97|10
1733600130000|2024-12-07 19:35:30|26716.05|26636.05|26718.63|26638.63|26718.63|26638.63|26715.76|26635.76|10
1733600140000|2024-12-07 19:35:40|26718.21|26638.21|26723.61|26643.61|26723.92|26643.92|26718.21|26638.21|10
1733600150000|2024-12-07 19:35:50|26724.21|26644.21|26717.62|26637.62|26725.58|26645.58|26717.62|26637.62|10
1733600160000|2024-12-07 19:36:00|26717.59|26637.59|26719.73|26639.73|26720.66|26640.66|26717.54|26637.54|10
1733600170000|2024-12-07 19:36:10|26719.5|26639.5|26715.11|26635.11|26719.5|26639.5|26715.11|26635.11|10
1733600180000|2024-12-07 19:36:20|26716.36|26636.36|26714.92|26634.92|26716.36|26636.36|26714.92|26634.92|10
1733600190000|2024-12-07 19:36:30|26715.76|26635.76|26719.02|26639.02|26719.02|26639.02|26715.71|26635.71|10
1733600200000|2024-12-07 19:36:40|26718.77|26638.77|26718.53|26638.53|26719.11|26639.11|26718.32|26638.32|9
1733600210000|2024-12-07 19:36:50|26719.03|26639.03|26718.41|26638.41|26719.03|26639.03|26717.06|26637.06|10
1733600220000|2024-12-07 19:37:00|26718.45|26638.45|26723.37|26643.37|26723.37|26643.37|26718.45|26638.45|10
1733600230000|2024-12-07 19:37:10|26723.92|26643.92|26728.86|26648.86|26729.72|26649.72|26723.92|26643.92|10
1733600240000|2024-12-07 19:37:20|26729.89|26649.89|26727.05|26647.05|26731.91|26651.91|26727.05|26647.05|10
1733600250000|2024-12-07 19:37:30|26726.28|26646.28|26723.63|26643.63|26726.28|26646.28|26723.22|26643.22|9
1733600260000|2024-12-07 19:37:40|26723.51|26643.51|26724.79|26644.79|26724.79|26644.79|26723.51|26643.51|10
1733600270000|2024-12-07 19:37:50|26724.2|26644.2|26722.39|26642.39|26725.19|26645.19|26722.39|26642.39|10
1733600280000|2024-12-07 19:38:00|26722.66|26642.66|26725.13|26645.13|26725.13|26645.13|26722.51|26642.51|10
1733600290000|2024-12-07 19:38:10|26724.69|26644.69|26724.35|26644.35|26726|26646|26724.34|26644.34|10
1733600300000|2024-12-07 19:38:20|26723.77|26643.77|26723.39|26643.39|26724.35|26644.35|26722.15|26642.15|10
1733600310000|2024-12-07 19:38:30|26723.15|26643.15|26721.93|26641.93|26723.41|26643.41|26721.93|26641.93|10
1733600320000|2024-12-07 19:38:40|26721.92|26641.92|26723.53|26643.53|26723.9|26643.9|26721.04|26641.04|10
1733600330000|2024-12-07 19:38:50|26723.54|26643.54|26726.66|26646.66|26727.1|26647.1|26723.33|26643.33|10
1733600340000|2024-12-07 19:39:00|26726.57|26646.57|26728.38|26648.38|26728.38|26648.38|26726.33|26646.33|10
1733600350000|2024-12-07 19:39:10|26728.13|26648.13|26728.67|26648.67|26729.68|26649.68|26728.13|26648.13|10
1733600360000|2024-12-07 19:39:20|26729.17|26649.17|26730.07|26650.07|26730.94|26650.94|26728.83|26648.83|10
1733600370000|2024-12-07 19:39:30|26730.14|26650.14|26731.71|26651.71|26731.8|26651.8|26730.14|26650.14|10
1733600380000|2024-12-07 19:39:40|26731.42|26651.42|26731.4|26651.4|26732.36|26652.36|26730.97|26650.97|10
1733600390000|2024-12-07 19:39:50|26730.97|26650.97|26730.06|26650.06|26732.23|26652.23|26730.06|26650.06|10
1733600400000|2024-12-07 19:40:00|26729.93|26649.93|26736.33|26656.33|26736.33|26656.33|26729.93|26649.93|9
1733600410000|2024-12-07 19:40:10|26736.56|26656.56|26734.74|26654.74|26736.76|26656.76|26734.74|26654.74|10
1733600420000|2024-12-07 19:40:20|26734.6|26654.6|26731.4|26651.4|26734.6|26654.6|26731.4|26651.4|10
1733600430000|2024-12-07 19:40:30|26729.88|26649.88|26723.89|26643.89|26729.88|26649.88|26723.89|26643.89|10
1733600440000|2024-12-07 19:40:40|26724.23|26644.23|26727.77|26647.77|26727.77|26647.77|26724.23|26644.23|10
1733600450000|2024-12-07 19:40:50|26728.56|26648.56|26731.71|26651.71|26731.75|26651.75|26728.56|26648.56|10
1733600460000|2024-12-07 19:41:00|26732.39|26652.39|26733.03|26653.03|26733.76|26653.76|26732.39|26652.39|10
1733600470000|2024-12-07 19:41:10|26732.42|26652.42|26731.52|26651.52|26732.51|26652.51|26731.4|26651.4|10
1733600480000|2024-12-07 19:41:20|26731.42|26651.42|26734.02|26654.02|26734.02|26654.02|26729.46|26649.46|10
1733600490000|2024-12-07 19:41:30|26734.86|26654.86|26736.49|26656.49|26736.49|26656.49|26734.86|26654.86|10
1733600500000|2024-12-07 19:41:40|26737|26657|26737.45|26657.45|26737.45|26657.45|26734.92|26654.92|10
1733600510000|2024-12-07 19:41:50|26737.91|26657.91|26738.25|26658.25|26738.9|26658.9|26737.71|26657.71|10
1733600520000|2024-12-07 19:42:00|26740.03|26660.03|26744.74|26664.74|26744.74|26664.74|26740.03|26660.03|10
1733600530000|2024-12-07 19:42:10|26745.05|26665.05|26747.38|26667.38|26747.74|26667.74|26744.98|26664.98|10
1733600540000|2024-12-07 19:42:20|26747.54|26667.54|26752.65|26672.65|26752.65|26672.65|26747.54|26667.54|10
1733600550000|2024-12-07 19:42:30|26751.62|26671.62|26752.67|26672.67|26753.73|26673.73|26751.62|26671.62|9
1733600560000|2024-12-07 19:42:40|26755.1|26675.1|26751.49|26671.49|26755.38|26675.38|26751.26|26671.26|10
1733600570000|2024-12-07 19:42:50|26751.7|26671.7|26751.19|26671.19|26754.94|26674.94|26751.19|26671.19|10
1733600580000|2024-12-07 19:43:00|26752.06|26672.06|26756.55|26676.55|26756.55|26676.55|26752.06|26672.06|10
1733600590000|2024-12-07 19:43:10|26755.56|26675.56|26760.62|26680.62|26760.81|26680.81|26755.56|26675.56|10
1733600600000|2024-12-07 19:43:20|26760.47|26680.47|26766.49|26686.49|26766.49|26686.49|26760.47|26680.47|10
1733600610000|2024-12-07 19:43:30|26766.65|26686.65|26767.79|26687.79|26767.79|26687.79|26764.5|26684.5|10
1733600620000|2024-12-07 19:43:40|26767.88|26687.88|26768.73|26688.73|26768.76|26688.76|26767.88|26687.88|10
1733600630000|2024-12-07 19:43:50|26767.53|26687.53|26766.31|26686.31|26767.53|26687.53|26765.23|26685.23|10
1733600640000|2024-12-07 19:44:00|26766.29|26686.29|26768.61|26688.61|26768.61|26688.61|26764.27|26684.27|10
1733600650000|2024-12-07 19:44:10|26768.85|26688.85|26770.04|26690.04|26770.04|26690.04|26768.18|26688.18|10
1733600660000|2024-12-07 19:44:20|26770.67|26690.67|26773.64|26693.64|26775.34|26695.34|26770.67|26690.67|10
1733600670000|2024-12-07 19:44:30|26773.96|26693.96|26772.39|26692.39|26774.07|26694.07|26772.35|26692.35|10
1733600680000|2024-12-07 19:44:40|26773.82|26693.82|26775.01|26695.01|26775.53|26695.53|26773.82|26693.82|10
1733600690000|2024-12-07 19:44:50|26774.8|26694.8|26774.13|26694.13|26774.8|26694.8|26773.81|26693.81|10
1733600700000|2024-12-07 19:45:00|26774.42|26694.42|26769.62|26689.62|26774.42|26694.42|26769.62|26689.62|10
1733600710000|2024-12-07 19:45:10|26770.96|26690.96|26767.67|26687.67|26770.96|26690.96|26767.67|26687.67|10
1733600720000|2024-12-07 19:45:20|26767.44|26687.44|26771.69|26691.69|26771.84|26691.84|26767.44|26687.44|10
1733600730000|2024-12-07 19:45:30|26771.23|26691.23|26775.1|26695.1|26775.47|26695.47|26771.23|26691.23|10
1733600740000|2024-12-07 19:45:40|26772.93|26692.93|26776.61|26696.61|26776.61|26696.61|26772.4|26692.4|10
1733600750000|2024-12-07 19:45:50|26776.71|26696.71|26770.99|26690.99|26776.71|26696.71|26770.99|26690.99|10
1733600760000|2024-12-07 19:46:00|26770.97|26690.97|26773.15|26693.15|26773.15|26693.15|26770.76|26690.76|10
1733600770000|2024-12-07 19:46:10|26773.39|26693.39|26777.23|26697.23|26777.23|26697.23|26773.31|26693.31|10
1733600780000|2024-12-07 19:46:20|26778.16|26698.16|26780.01|26700.01|26780.01|26700.01|26778.16|26698.16|10
1733600790000|2024-12-07 19:46:30|26779.34|26699.34|26781.64|26701.64|26781.89|26701.89|26779.34|26699.34|10
1733600800000|2024-12-07 19:46:40|26780.95|26700.95|26781.03|26701.03|26781.72|26701.72|26780.48|26700.48|10
1733600810000|2024-12-07 19:46:50|26781.22|26701.22|26780.07|26700.07|26781.36|26701.36|26779.75|26699.75|10
1733600820000|2024-12-07 19:47:00|26779.5|26699.5|26780.63|26700.63|26781.95|26701.95|26778.6|26698.6|10
1733600830000|2024-12-07 19:47:10|26780.08|26700.08|26781.42|26701.42|26781.48|26701.48|26779.4|26699.4|10
1733600840000|2024-12-07 19:47:20|26781.52|26701.52|26779.56|26699.56|26781.52|26701.52|26778.97|26698.97|10
1733600850000|2024-12-07 19:47:30|26780.85|26700.85|26778.89|26698.89|26780.92|26700.92|26778.89|26698.89|10
1733600860000|2024-12-07 19:47:40|26779.21|26699.21|26785.95|26705.95|26787|26707|26779.21|26699.21|10
1733600870000|2024-12-07 19:47:50|26785.27|26705.27|26789.41|26709.41|26789.41|26709.41|26785.27|26705.27|10
1733600880000|2024-12-07 19:48:00|26789.95|26709.95|26794.46|26714.46|26794.46|26714.46|26789.95|26709.95|10
1733600890000|2024-12-07 19:48:10|26793.53|26713.53|26790.29|26710.29|26793.53|26713.53|26790.29|26710.29|9
1733600900000|2024-12-07 19:48:20|26790.05|26710.05|26788.31|26708.31|26790.05|26710.05|26787.52|26707.52|10
1733600910000|2024-12-07 19:48:30|26788|26708|26788.3|26708.3|26788.3|26708.3|26786.53|26706.53|10
1733600920000|2024-12-07 19:48:40|26788.22|26708.22|26789.91|26709.91|26789.91|26709.91|26787.14|26707.14|10
1733600930000|2024-12-07 19:48:50|26790.31|26710.31|26792.98|26712.98|26792.98|26712.98|26789.81|26709.81|10
1733600940000|2024-12-07 19:49:00|26794.7|26714.7|26794.26|26714.26|26795.52|26715.52|26794.26|26714.26|10
1733600950000|2024-12-07 19:49:10|26791.98|26711.98|26784.57|26704.57|26791.98|26711.98|26784.57|26704.57|10
1733600960000|2024-12-07 19:49:20|26784.12|26704.12|26787.77|26707.77|26787.77|26707.77|26782.05|26702.05|10
1733600970000|2024-12-07 19:49:30|26788.63|26708.63|26791.9|26711.9|26791.9|26711.9|26788.52|26708.52|10
1733600980000|2024-12-07 19:49:40|26792.4|26712.4|26795.32|26715.32|26795.85|26715.85|26792.4|26712.4|9
1733600990000|2024-12-07 19:49:50|26795.39|26715.39|26792.82|26712.82|26795.41|26715.41|26792.82|26712.82|10
1733601000000|2024-12-07 19:50:00|26791.8|26711.8|26793.16|26713.16|26793.41|26713.41|26791.12|26711.12|10
1733601010000|2024-12-07 19:50:10|26793.11|26713.11|26793.91|26713.91|26794.26|26714.26|26792.97|26712.97|10
1733601020000|2024-12-07 19:50:20|26794|26714|26793.11|26713.11|26794|26714|26792.09|26712.09|10
1733601030000|2024-12-07 19:50:30|26793.38|26713.38|26797.26|26717.26|26797.57|26717.57|26793.38|26713.38|10
1733601040000|2024-12-07 19:50:40|26798.3|26718.3|26798.31|26718.31|26800.07|26720.07|26798.25|26718.25|10
1733601050000|2024-12-07 19:50:50|26797.92|26717.92|26795.66|26715.66|26798.23|26718.23|26795.36|26715.36|10
1733601060000|2024-12-07 19:51:00|26795.78|26715.78|26791.86|26711.86|26796.46|26716.46|26791.86|26711.86|10
1733601070000|2024-12-07 19:51:10|26792.65|26712.65|26793.25|26713.25|26793.83|26713.83|26790.58|26710.58|10
1733601080000|2024-12-07 19:51:20|26793.13|26713.13|26794.01|26714.01|26794.86|26714.86|26793.13|26713.13|10
1733601090000|2024-12-07 19:51:30|26794.18|26714.18|26795.27|26715.27|26795.27|26715.27|26792.49|26712.49|10
1733601100000|2024-12-07 19:51:40|26795.48|26715.48|26796.62|26716.62|26796.71|26716.71|26795.22|26715.22|10
1733601110000|2024-12-07 19:51:50|26797.56|26717.56|26797.14|26717.14|26798.64|26718.64|26797.14|26717.14|10
1733601120000|2024-12-07 19:52:00|26796.54|26716.54|26793.9|26713.9|26796.54|26716.54|26793.52|26713.52|10
1733601130000|2024-12-07 19:52:10|26793.58|26713.58|26795.52|26715.52|26795.59|26715.59|26792.91|26712.91|10
1733601140000|2024-12-07 19:52:20|26795.73|26715.73|26796.22|26716.22|26796.71|26716.71|26795.32|26715.32|10
1733601150000|2024-12-07 19:52:30|26796.29|26716.29|26794.58|26714.58|26796.49|26716.49|26794.58|26714.58|10
1733601160000|2024-12-07 19:52:40|26793.69|26713.69|26792.73|26712.73|26793.83|26713.83|26792.55|26712.55|10
1733601170000|2024-12-07 19:52:50|26792.08|26712.08|26790.67|26710.67|26792.29|26712.29|26790.67|26710.67|10
1733601180000|2024-12-07 19:53:00|26791.44|26711.44|26789.1|26709.1|26791.44|26711.44|26789.1|26709.1|10
1733601190000|2024-12-07 19:53:10|26789.25|26709.25|26792.85|26712.85|26792.85|26712.85|26789.25|26709.25|10
1733601200000|2024-12-07 19:53:20|26793.3|26713.3|26793.61|26713.61|26793.99|26713.99|26792.69|26712.69|10
1733601210000|2024-12-07 19:53:30|26793.05|26713.05|26793.02|26713.02|26794.04|26714.04|26793.02|26713.02|10
1733601220000|2024-12-07 19:53:40|26793.34|26713.34|26793.31|26713.31|26793.34|26713.34|26792.29|26712.29|10
1733601230000|2024-12-07 19:53:50|26793.33|26713.33|26794.43|26714.43|26795.42|26715.42|26793.32|26713.32|10
1733601240000|2024-12-07 19:54:00|26794.82|26714.82|26803.46|26723.46|26803.46|26723.46|26794.82|26714.82|10
1733601250000|2024-12-07 19:54:10|26803.16|26723.16|26801.51|26721.51|26804.06|26724.06|26801.51|26721.51|10
1733601260000|2024-12-07 19:54:20|26801.79|26721.79|26803.32|26723.32|26803.32|26723.32|26801.52|26721.52|10
1733601270000|2024-12-07 19:54:30|26802.82|26722.82|26800.94|26720.94|26802.82|26722.82|26800.94|26720.94|10
1733601280000|2024-12-07 19:54:40|26800.51|26720.51|26802.17|26722.17|26802.17|26722.17|26800.51|26720.51|10
1733601290000|2024-12-07 19:54:50|26802.09|26722.09|26801.57|26721.57|26802.23|26722.23|26801.57|26721.57|10
1733601300000|2024-12-07 19:55:00|26801.97|26721.97|26804.14|26724.14|26804.14|26724.14|26800.75|26720.75|10
1733601310000|2024-12-07 19:55:10|26804.47|26724.47|26805.58|26725.58|26805.58|26725.58|26804.46|26724.46|8
1733601320000|2024-12-07 19:55:20|26805.72|26725.72|26804.58|26724.58|26805.76|26725.76|26804.58|26724.58|10
1733601330000|2024-12-07 19:55:30|26805.34|26725.34|26805.27|26725.27|26806.74|26726.74|26804.7|26724.7|10
1733601340000|2024-12-07 19:55:40|26804.76|26724.76|26802.96|26722.96|26804.76|26724.76|26802.95|26722.95|9
1733601350000|2024-12-07 19:55:50|26802.74|26722.74|26800.58|26720.58|26802.74|26722.74|26800.28|26720.28|10
1733601360000|2024-12-07 19:56:00|26800.52|26720.52|26804.4|26724.4|26804.4|26724.4|26799.32|26719.32|10
1733601370000|2024-12-07 19:56:10|26804.41|26724.41|26803.68|26723.68|26804.46|26724.46|26802.74|26722.74|10
1733601380000|2024-12-07 19:56:20|26804.75|26724.75|26807.36|26727.36|26807.36|26727.36|26804.12|26724.12|10
1733601390000|2024-12-07 19:56:30|26807.59|26727.59|26806.32|26726.32|26807.71|26727.71|26806.27|26726.27|10
1733601400000|2024-12-07 19:56:40|26805.7|26725.7|26809.19|26729.19|26809.19|26729.19|26805.7|26725.7|9
1733601410000|2024-12-07 19:56:50|26809.23|26729.23|26808.01|26728.01|26809.23|26729.23|26807.51|26727.51|9
1733601420000|2024-12-07 19:57:00|26808.39|26728.39|26809.93|26729.93|26810.72|26730.72|26807.97|26727.97|10
1733601430000|2024-12-07 19:57:10|26810|26730|26813.98|26733.98|26813.98|26733.98|26810|26730|10
1733601440000|2024-12-07 19:57:20|26813.63|26733.63|26816.28|26736.28|26816.38|26736.38|26813.08|26733.08|10
1733601450000|2024-12-07 19:57:30|26816.31|26736.31|26816.89|26736.89|26818.61|26738.61|26816.31|26736.31|9
1733601460000|2024-12-07 19:57:40|26817.01|26737.01|26816.05|26736.05|26817.07|26737.07|26815.29|26735.29|10
1733601470000|2024-12-07 19:57:50|26816.01|26736.01|26816.17|26736.17|26817.44|26737.44|26816.01|26736.01|10
1733601480000|2024-12-07 19:58:00|26816.12|26736.12|26814.13|26734.13|26816.12|26736.12|26814.13|26734.13|10
1733601490000|2024-12-07 19:58:10|26814.5|26734.5|26814.85|26734.85|26815.68|26735.68|26814.5|26734.5|10
1733601500000|2024-12-07 19:58:20|26812.95|26732.95|26809.6|26729.6|26812.95|26732.95|26808.57|26728.57|10
1733601510000|2024-12-07 19:58:30|26809.5|26729.5|26807.33|26727.33|26810.87|26730.87|26806.51|26726.51|10
1733601520000|2024-12-07 19:58:40|26804.72|26724.72|26797.61|26717.61|26804.72|26724.72|26797.61|26717.61|9
1733601530000|2024-12-07 19:58:50|26797.54|26717.54|26798.08|26718.08|26798.98|26718.98|26797.54|26717.54|10
1733601540000|2024-12-07 19:59:00|26798.11|26718.11|26792.88|26712.88|26798.11|26718.11|26792.88|26712.88|10
1733601550000|2024-12-07 19:59:10|26792.7|26712.7|26794.31|26714.31|26794.31|26714.31|26791.73|26711.73|10
1733601560000|2024-12-07 19:59:20|26793.97|26713.97|26793.9|26713.9|26794.22|26714.22|26792.92|26712.92|10
1733601570000|2024-12-07 19:59:30|26793.73|26713.73|26790.16|26710.16|26793.73|26713.73|26788.22|26708.22|10
1733601580000|2024-12-07 19:59:40|26790.83|26710.83|26791.98|26711.98|26792.99|26712.99|26790.83|26710.83|10
1733601590000|2024-12-07 19:59:50|26791.53|26711.53|26794.46|26714.46|26794.46|26714.46|26791.53|26711.53|10
1733601600000|2024-12-07 20:00:00|26795.6|26715.6|26796.95|26716.95|26796.95|26716.95|26795.6|26715.6|9
1733601610000|2024-12-07 20:00:10|26797.87|26717.87|26794.83|26714.83|26798.41|26718.41|26792.19|26712.19|10
1733601620000|2024-12-07 20:00:20|26794.7|26714.7|26801.32|26721.32|26801.32|26721.32|26793.53|26713.53|10
1733601630000|2024-12-07 20:00:30|26800.67|26720.67|26804.33|26724.33|26804.33|26724.33|26800.3|26720.3|10
1733601640000|2024-12-07 20:00:40|26803.91|26723.91|26801.34|26721.34|26806.17|26726.17|26801.34|26721.34|10
1733601650000|2024-12-07 20:00:50|26801.02|26721.02|26800.18|26720.18|26801.02|26721.02|26799.31|26719.31|10
1733601660000|2024-12-07 20:01:00|26800.24|26720.24|26799.93|26719.93|26803.01|26723.01|26799.93|26719.93|10
1733601670000|2024-12-07 20:01:10|26799.41|26719.41|26803.8|26723.8|26803.8|26723.8|26799.41|26719.41|10
1733601680000|2024-12-07 20:01:20|26803.86|26723.86|26802.22|26722.22|26805.44|26725.44|26802.22|26722.22|10
1733601690000|2024-12-07 20:01:30|26803.32|26723.32|26805.78|26725.78|26806.68|26726.68|26803.23|26723.23|10
1733601700000|2024-12-07 20:01:40|26803.77|26723.77|26802.4|26722.4|26804.75|26724.75|26802.32|26722.32|10
1733601710000|2024-12-07 20:01:50|26800.73|26720.73|26796.62|26716.62|26800.73|26720.73|26796.62|26716.62|10
1733601720000|2024-12-07 20:02:00|26797.55|26717.55|26797.86|26717.86|26800.62|26720.62|26797.55|26717.55|10
1733601730000|2024-12-07 20:02:10|26797.88|26717.88|26799.09|26719.09|26799.21|26719.21|26796.01|26716.01|10
1733601740000|2024-12-07 20:02:20|26799.15|26719.15|26803.54|26723.54|26803.54|26723.54|26797.74|26717.74|10
1733601750000|2024-12-07 20:02:30|26804.16|26724.16|26805.98|26725.98|26805.98|26725.98|26801.61|26721.61|10
1733601760000|2024-12-07 20:02:40|26807.66|26727.66|26806.54|26726.54|26807.73|26727.73|26806.19|26726.19|10
1733601770000|2024-12-07 20:02:50|26805.34|26725.34|26806.72|26726.72|26806.99|26726.99|26805.08|26725.08|10
1733601780000|2024-12-07 20:03:00|26806.1|26726.1|26808.08|26728.08|26808.08|26728.08|26803.45|26723.45|10
1733601790000|2024-12-07 20:03:10|26808.79|26728.79|26812.28|26732.28|26812.28|26732.28|26808.79|26728.79|10
1733601800000|2024-12-07 20:03:20|26813.03|26733.03|26813.71|26733.71|26815.04|26735.04|26812.9|26732.9|10
1733601810000|2024-12-07 20:03:30|26814.13|26734.13|26814.9|26734.9|26814.92|26734.92|26813.94|26733.94|10
1733601820000|2024-12-07 20:03:40|26814.89|26734.89|26813.4|26733.4|26815.28|26735.28|26813.23|26733.23|10
1733601830000|2024-12-07 20:03:50|26813.31|26733.31|26815.48|26735.48|26815.48|26735.48|26812.46|26732.46|10
1733601840000|2024-12-07 20:04:00|26815.58|26735.58|26822.96|26742.96|26822.96|26742.96|26815.58|26735.58|10
1733601850000|2024-12-07 20:04:10|26823.26|26743.26|26825.24|26745.24|26826.1|26746.1|26823.26|26743.26|9
1733601860000|2024-12-07 20:04:20|26825.51|26745.51|26829.83|26749.83|26829.83|26749.83|26825.51|26745.51|10
1733601870000|2024-12-07 20:04:30|26829.71|26749.71|26827.04|26747.04|26829.71|26749.71|26826.94|26746.94|10
1733601880000|2024-12-07 20:04:40|26826.54|26746.54|26822.49|26742.49|26826.54|26746.54|26822.49|26742.49|10
1733601890000|2024-12-07 20:04:50|26822.64|26742.64|26812.45|26732.45|26822.64|26742.64|26812.45|26732.45|10
1733601900000|2024-12-07 20:05:00|26812.38|26732.38|26804.02|26724.02|26812.42|26732.42|26802.77|26722.77|10
1733601910000|2024-12-07 20:05:10|26804.33|26724.33|26809.96|26729.96|26810|26730|26804.33|26724.33|10
1733601920000|2024-12-07 20:05:20|26810.91|26730.91|26811.86|26731.86|26813.38|26733.38|26810.91|26730.91|10
1733601930000|2024-12-07 20:05:30|26813.21|26733.21|26812.7|26732.7|26814.9|26734.9|26812.7|26732.7|10
1733601940000|2024-12-07 20:05:40|26813.1|26733.1|26807.9|26727.9|26813.1|26733.1|26807.5|26727.5|10
1733601950000|2024-12-07 20:05:50|26808.08|26728.08|26809.69|26729.69|26809.69|26729.69|26807.34|26727.34|10
1733601960000|2024-12-07 20:06:00|26810.19|26730.19|26813.63|26733.63|26813.63|26733.63|26809.37|26729.37|10
1733601970000|2024-12-07 20:06:10|26813.69|26733.69|26811.25|26731.25|26813.69|26733.69|26811.25|26731.25|9
1733601980000|2024-12-07 20:06:20|26816.46|26736.46|26817.1|26737.1|26818.27|26738.27|26814.09|26734.09|10
1733601990000|2024-12-07 20:06:30|26816.81|26736.81|26816.3|26736.3|26817.14|26737.14|26815.91|26735.91|9
1733602000000|2024-12-07 20:06:40|26816.53|26736.53|26815.46|26735.46|26816.82|26736.82|26814.8|26734.8|10
1733602010000|2024-12-07 20:06:50|26815.86|26735.86|26812.45|26732.45|26815.86|26735.86|26812.45|26732.45|10
1733602020000|2024-12-07 20:07:00|26812.71|26732.71|26813.46|26733.46|26813.97|26733.97|26812.71|26732.71|10
1733602030000|2024-12-07 20:07:10|26813.62|26733.62|26814.37|26734.37|26814.46|26734.46|26813.08|26733.08|10
1733602040000|2024-12-07 20:07:20|26814.45|26734.45|26811.21|26731.21|26814.55|26734.55|26811.21|26731.21|10
1733602050000|2024-12-07 20:07:30|26810.11|26730.11|26808.19|26728.19|26810.11|26730.11|26807.76|26727.76|10
1733602060000|2024-12-07 20:07:40|26808.23|26728.23|26807.94|26727.94|26808.68|26728.68|26807.69|26727.69|10
1733602070000|2024-12-07 20:07:50|26807.79|26727.79|26806.32|26726.32|26807.79|26727.79|26806.32|26726.32|10
1733602080000|2024-12-07 20:08:00|26806.61|26726.61|26811.08|26731.08|26811.08|26731.08|26806.54|26726.54|10
1733602090000|2024-12-07 20:08:10|26812.54|26732.54|26814.16|26734.16|26814.16|26734.16|26812.33|26732.33|10
1733602100000|2024-12-07 20:08:20|26814.36|26734.36|26814.4|26734.4|26814.55|26734.55|26813.04|26733.04|10
1733602110000|2024-12-07 20:08:30|26814.71|26734.71|26817.96|26737.96|26818.07|26738.07|26814.7|26734.7|10
1733602120000|2024-12-07 20:08:40|26817.86|26737.86|26814.17|26734.17|26817.86|26737.86|26814.17|26734.17|10
1733602130000|2024-12-07 20:08:50|26813.98|26733.98|26811.29|26731.29|26814.07|26734.07|26811.29|26731.29|10
1733602140000|2024-12-07 20:09:00|26810.38|26730.38|26809.88|26729.88|26811.32|26731.32|26809.81|26729.81|10
1733602150000|2024-12-07 20:09:10|26809.85|26729.85|26811.64|26731.64|26812.81|26732.81|26809.85|26729.85|10
1733602160000|2024-12-07 20:09:20|26811.68|26731.68|26810.32|26730.32|26811.68|26731.68|26809.34|26729.34|10
1733602170000|2024-12-07 20:09:30|26809.86|26729.86|26805.57|26725.57|26810.06|26730.06|26805.57|26725.57|10
1733602180000|2024-12-07 20:09:40|26802.47|26722.47|26801.6|26721.6|26802.47|26722.47|26801.3|26721.3|10
1733602190000|2024-12-07 20:09:50|26800.19|26720.19|26789.67|26709.67|26800.19|26720.19|26789.28|26709.28|10
1733602200000|2024-12-07 20:10:00|26789.47|26709.47|26795.8|26715.8|26796.02|26716.02|26789.47|26709.47|10
1733602210000|2024-12-07 20:10:10|26795.68|26715.68|26797.36|26717.36|26798.37|26718.37|26795.68|26715.68|10
1733602220000|2024-12-07 20:10:20|26797.22|26717.22|26798.49|26718.49|26798.66|26718.66|26797.22|26717.22|10
1733602230000|2024-12-07 20:10:30|26799.11|26719.11|26795.85|26715.85|26800.26|26720.26|26795.52|26715.52|10
1733602240000|2024-12-07 20:10:40|26796.04|26716.04|26794.91|26714.91|26796.44|26716.44|26794.91|26714.91|9
1733602250000|2024-12-07 20:10:50|26794.87|26714.87|26795.75|26715.75|26796.28|26716.28|26794.78|26714.78|10
1733602260000|2024-12-07 20:11:00|26796.56|26716.56|26796.84|26716.84|26797.51|26717.51|26796.38|26716.38|10
1733602270000|2024-12-07 20:11:10|26796.94|26716.94|26798.65|26718.65|26799.16|26719.16|26796.85|26716.85|10
1733602280000|2024-12-07 20:11:20|26798.33|26718.33|26798.66|26718.66|26798.82|26718.82|26798.08|26718.08|10
1733602290000|2024-12-07 20:11:30|26798.24|26718.24|26797.63|26717.63|26799.03|26719.03|26797.63|26717.63|10
1733602300000|2024-12-07 20:11:40|26797.8|26717.8|26795.52|26715.52|26797.8|26717.8|26795.35|26715.35|10
1733602310000|2024-12-07 20:11:50|26795.23|26715.23|26791.86|26711.86|26795.23|26715.23|26791.86|26711.86|10
1733602320000|2024-12-07 20:12:00|26792.45|26712.45|26792.08|26712.08|26792.49|26712.49|26791.49|26711.49|10
1733602330000|2024-12-07 20:12:10|26791.99|26711.99|26791.06|26711.06|26792.52|26712.52|26790.93|26710.93|10
1733602340000|2024-12-07 20:12:20|26790.98|26710.98|26790.93|26710.93|26791.03|26711.03|26790.26|26710.26|10
1733602350000|2024-12-07 20:12:30|26791|26711|26786.94|26706.94|26791.52|26711.52|26786.94|26706.94|10
1733602360000|2024-12-07 20:12:40|26786.93|26706.93|26785.56|26705.56|26787.19|26707.19|26785.56|26705.56|8
1733602370000|2024-12-07 20:12:50|26785.44|26705.44|26782.9|26702.9|26785.44|26705.44|26782.9|26702.9|9
1733602380000|2024-12-07 20:13:00|26783.42|26703.42|26783.89|26703.89|26784.86|26704.86|26782.44|26702.44|10
1733602390000|2024-12-07 20:13:10|26783.59|26703.59|26784.04|26704.04|26784.64|26704.64|26783.59|26703.59|10
1733602400000|2024-12-07 20:13:20|26783.87|26703.87|26781.59|26701.59|26783.87|26703.87|26781.59|26701.59|10
1733602410000|2024-12-07 20:13:30|26781.89|26701.89|26780.31|26700.31|26781.89|26701.89|26779.21|26699.21|10
1733602420000|2024-12-07 20:13:40|26780.46|26700.46|26782.66|26702.66|26783.04|26703.04|26780.46|26700.46|10
1733602430000|2024-12-07 20:13:50|26782.95|26702.95|26784.71|26704.71|26784.89|26704.89|26782.95|26702.95|9
1733602440000|2024-12-07 20:14:00|26784.82|26704.82|26783.37|26703.37|26784.87|26704.87|26783.36|26703.36|9
1733602450000|2024-12-07 20:14:10|26783.34|26703.34|26784.48|26704.48|26784.48|26704.48|26780.92|26700.92|9
1733602460000|2024-12-07 20:14:20|26785.61|26705.61|26787.17|26707.17|26787.17|26707.17|26785.61|26705.61|10
1733602470000|2024-12-07 20:14:30|26787.38|26707.38|26789.19|26709.19|26789.41|26709.41|26787.38|26707.38|10
1733602480000|2024-12-07 20:14:40|26789.4|26709.4|26788.93|26708.93|26790.59|26710.59|26788.74|26708.74|10
1733602490000|2024-12-07 20:14:50|26789.09|26709.09|26788.72|26708.72|26789.66|26709.66|26788.72|26708.72|10
1733602500000|2024-12-07 20:15:00|26788.35|26708.35|26790.39|26710.39|26790.65|26710.65|26788.35|26708.35|10
1733602510000|2024-12-07 20:15:10|26790.25|26710.25|26790.98|26710.98|26790.98|26710.98|26788.9|26708.9|10
1733602520000|2024-12-07 20:15:20|26791.03|26711.03|26792.06|26712.06|26792.06|26712.06|26790.76|26710.76|10
1733602530000|2024-12-07 20:15:30|26792.51|26712.51|26791.56|26711.56|26792.51|26712.51|26789.76|26709.76|10
1733602540000|2024-12-07 20:15:40|26791.86|26711.86|26791.93|26711.93|26791.93|26711.93|26791.23|26711.23|10
1733602550000|2024-12-07 20:15:50|26792.18|26712.18|26791.44|26711.44|26792.74|26712.74|26791.44|26711.44|9
1733602560000|2024-12-07 20:16:00|26790.96|26710.96|26789|26709|26793.34|26713.34|26788.85|26708.85|10
1733602570000|2024-12-07 20:16:10|26788.87|26708.87|26788.94|26708.94|26790.03|26710.03|26788.27|26708.27|10
1733602580000|2024-12-07 20:16:20|26788.79|26708.79|26789.94|26709.94|26789.94|26709.94|26788.53|26708.53|10
1733602590000|2024-12-07 20:16:30|26789.74|26709.74|26795.02|26715.02|26795.02|26715.02|26787.95|26707.95|10
1733602600000|2024-12-07 20:16:40|26795.19|26715.19|26795.89|26715.89|26795.89|26715.89|26794.47|26714.47|10
1733602610000|2024-12-07 20:16:50|26795.93|26715.93|26794.1|26714.1|26796|26716|26793.89|26713.89|9
1733602620000|2024-12-07 20:17:00|26794.46|26714.46|26790.1|26710.1|26794.46|26714.46|26790.1|26710.1|10
1733602630000|2024-12-07 20:17:10|26790.12|26710.12|26791.35|26711.35|26791.35|26711.35|26790.05|26710.05|10
1733602640000|2024-12-07 20:17:20|26791.66|26711.66|26789.82|26709.82|26791.98|26711.98|26789.79|26709.79|10
1733602650000|2024-12-07 20:17:30|26790.18|26710.18|26788.78|26708.78|26790.18|26710.18|26788.72|26708.72|10
1733602660000|2024-12-07 20:17:40|26788.39|26708.39|26787.79|26707.79|26788.39|26708.39|26786.43|26706.43|10
1733602670000|2024-12-07 20:17:50|26788.42|26708.42|26786.44|26706.44|26788.42|26708.42|26786.44|26706.44|10
1733602680000|2024-12-07 20:18:00|26785.4|26705.4|26783.83|26703.83|26785.4|26705.4|26783.82|26703.82|10
1733602690000|2024-12-07 20:18:10|26783.95|26703.95|26780.38|26700.38|26783.95|26703.95|26780.38|26700.38|10
1733602700000|2024-12-07 20:18:20|26780.6|26700.6|26780.27|26700.27|26780.83|26700.83|26780.27|26700.27|10
1733602710000|2024-12-07 20:18:30|26779.98|26699.98|26778.94|26698.94|26780.91|26700.91|26778.84|26698.84|10
1733602720000|2024-12-07 20:18:40|26778.92|26698.92|26774.87|26694.87|26778.92|26698.92|26774.87|26694.87|10
1733602730000|2024-12-07 20:18:50|26773.08|26693.08|26772.66|26692.66|26773.33|26693.33|26772.24|26692.24|10
1733602740000|2024-12-07 20:19:00|26772.9|26692.9|26771.45|26691.45|26772.95|26692.95|26770.17|26690.17|10
1733602750000|2024-12-07 20:19:10|26771.74|26691.74|26770.2|26690.2|26772.49|26692.49|26770.11|26690.11|10
1733602760000|2024-12-07 20:19:20|26770.42|26690.42|26772.19|26692.19|26772.19|26692.19|26770.42|26690.42|10
1733602770000|2024-12-07 20:19:30|26771.69|26691.69|26771.57|26691.57|26773.06|26693.06|26771.46|26691.46|10
1733602780000|2024-12-07 20:19:40|26772.08|26692.08|26773.89|26693.89|26774.4|26694.4|26772.08|26692.08|10
1733602790000|2024-12-07 20:19:50|26774.12|26694.12|26774.13|26694.13|26776.23|26696.23|26774.12|26694.12|10
1733602800000|2024-12-07 20:20:00|26772.61|26692.61|26770.98|26690.98|26772.61|26692.61|26770.73|26690.73|10
1733602810000|2024-12-07 20:20:10|26772.04|26692.04|26776.8|26696.8|26776.8|26696.8|26772.04|26692.04|10
1733602820000|2024-12-07 20:20:20|26776.99|26696.99|26780.77|26700.77|26780.77|26700.77|26776.86|26696.86|10
1733602830000|2024-12-07 20:20:30|26780.73|26700.73|26781.94|26701.94|26781.94|26701.94|26780.5|26700.5|10
1733602840000|2024-12-07 20:20:40|26781.66|26701.66|26785.03|26705.03|26785.03|26705.03|26781.66|26701.66|10
1733602850000|2024-12-07 20:20:50|26784.75|26704.75|26784.77|26704.77|26784.93|26704.93|26783.16|26703.16|9
1733602860000|2024-12-07 20:21:00|26785.25|26705.25|26794.26|26714.26|26794.26|26714.26|26785.25|26705.25|10
1733602870000|2024-12-07 20:21:10|26794.47|26714.47|26794.75|26714.75|26795.14|26715.14|26793.13|26713.13|10
1733602880000|2024-12-07 20:21:20|26796.05|26716.05|26797.39|26717.39|26798.32|26718.32|26795.51|26715.51|10
1733602890000|2024-12-07 20:21:30|26796.37|26716.37|26795.76|26715.76|26796.9|26716.9|26795.2|26715.2|10
1733602900000|2024-12-07 20:21:40|26796.6|26716.6|26797.5|26717.5|26797.98|26717.98|26796.6|26716.6|10
1733602910000|2024-12-07 20:21:50|26796.98|26716.98|26795.22|26715.22|26797.39|26717.39|26795.05|26715.05|10
1733602920000|2024-12-07 20:22:00|26794.91|26714.91|26795.19|26715.19|26796.35|26716.35|26794.57|26714.57|9
1733602930000|2024-12-07 20:22:10|26795.11|26715.11|26794.9|26714.9|26795.25|26715.25|26794.25|26714.25|10
1733602940000|2024-12-07 20:22:20|26794.74|26714.74|26794.45|26714.45|26794.97|26714.97|26793.54|26713.54|10
1733602950000|2024-12-07 20:22:30|26794.47|26714.47|26796.28|26716.28|26797|26717|26794.47|26714.47|10
1733602960000|2024-12-07 20:22:40|26795.85|26715.85|26797.2|26717.2|26797.78|26717.78|26795.47|26715.47|10
1733602970000|2024-12-07 20:22:50|26797.38|26717.38|26796.54|26716.54|26797.98|26717.98|26796.54|26716.54|10
1733602980000|2024-12-07 20:23:00|26796.17|26716.17|26795.14|26715.14|26796.96|26716.96|26795.14|26715.14|10
1733602990000|2024-12-07 20:23:10|26794.72|26714.72|26791.71|26711.71|26794.72|26714.72|26791.71|26711.71|10
1733603000000|2024-12-07 20:23:20|26791.01|26711.01|26787.59|26707.59|26791.01|26711.01|26787.59|26707.59|10
1733603010000|2024-12-07 20:23:30|26786.57|26706.57|26778.98|26698.98|26786.57|26706.57|26778.98|26698.98|9
1733603020000|2024-12-07 20:23:40|26777.62|26697.62|26772.32|26692.32|26778.2|26698.2|26772.32|26692.32|10
1733603030000|2024-12-07 20:23:50|26772.66|26692.66|26768.34|26688.34|26772.66|26692.66|26768.34|26688.34|10
1733603040000|2024-12-07 20:24:00|26767.57|26687.57|26764.32|26684.32|26767.57|26687.57|26763.84|26683.84|10
1733603050000|2024-12-07 20:24:10|26764.2|26684.2|26762.54|26682.54|26764.2|26684.2|26761.7|26681.7|10
1733603060000|2024-12-07 20:24:20|26762.81|26682.81|26765.88|26685.88|26765.88|26685.88|26762.61|26682.61|10
1733603070000|2024-12-07 20:24:30|26767.38|26687.38|26769.55|26689.55|26769.98|26689.98|26767.3|26687.3|10
1733603080000|2024-12-07 20:24:40|26770.39|26690.39|26767.52|26687.52|26770.39|26690.39|26766.63|26686.63|10
1733603090000|2024-12-07 20:24:50|26767.46|26687.46|26768.16|26688.16|26768.16|26688.16|26767.18|26687.18|9
1733603100000|2024-12-07 20:25:00|26768.07|26688.07|26761.64|26681.64|26768.07|26688.07|26761.64|26681.64|10
1733603110000|2024-12-07 20:25:10|26761.12|26681.12|26755.24|26675.24|26761.12|26681.12|26755.24|26675.24|10
1733603120000|2024-12-07 20:25:20|26755.08|26675.08|26747.43|26667.43|26755.08|26675.08|26746.64|26666.64|10
1733603130000|2024-12-07 20:25:30|26747.55|26667.55|26745.42|26665.42|26748.51|26668.51|26744.68|26664.68|10
1733603140000|2024-12-07 20:25:40|26746.04|26666.04|26746.5|26666.5|26747.9|26667.9|26746.04|26666.04|9
1733603150000|2024-12-07 20:25:50|26746.94|26666.94|26748.02|26668.02|26748.68|26668.68|26746.94|26666.94|10
1733603160000|2024-12-07 20:26:00|26747.27|26667.27|26749.23|26669.23|26749.23|26669.23|26747.27|26667.27|10
1733603170000|2024-12-07 20:26:10|26749.18|26669.18|26751.43|26671.43|26751.43|26671.43|26749.18|26669.18|10
1733603180000|2024-12-07 20:26:20|26751.35|26671.35|26752.13|26672.13|26752.13|26672.13|26751.3|26671.3|10
1733603190000|2024-12-07 20:26:30|26752.18|26672.18|26749.02|26669.02|26752.18|26672.18|26748.81|26668.81|10
1733603200000|2024-12-07 20:26:40|26748.97|26668.97|26747.22|26667.22|26751.76|26671.76|26747.22|26667.22|10
1733603210000|2024-12-07 20:26:50|26746.69|26666.69|26742.59|26662.59|26746.69|26666.69|26742.57|26662.57|10
1733603220000|2024-12-07 20:27:00|26743.18|26663.18|26745.6|26665.6|26745.9|26665.9|26743.18|26663.18|10
1733603230000|2024-12-07 20:27:10|26743.23|26663.23|26742.75|26662.75|26744.79|26664.79|26742.64|26662.64|10
1733603240000|2024-12-07 20:27:20|26740.35|26660.35|26738.38|26658.38|26740.35|26660.35|26737.94|26657.94|10
1733603250000|2024-12-07 20:27:30|26738.51|26658.51|26738.72|26658.72|26740.52|26660.52|26738.46|26658.46|10
1733603260000|2024-12-07 20:27:40|26738.59|26658.59|26738.85|26658.85|26739.43|26659.43|26738.59|26658.59|10
1733603270000|2024-12-07 20:27:50|26738.41|26658.41|26737.38|26657.38|26738.5|26658.5|26737.38|26657.38|9
1733603280000|2024-12-07 20:28:00|26737.29|26657.29|26737.23|26657.23|26738.41|26658.41|26737.18|26657.18|10
1733603290000|2024-12-07 20:28:10|26737.24|26657.24|26739.34|26659.34|26739.86|26659.86|26737.24|26657.24|10
1733603300000|2024-12-07 20:28:20|26739.74|26659.74|26738.94|26658.94|26739.74|26659.74|26738.74|26658.74|10
1733603310000|2024-12-07 20:28:30|26739|26659|26738.04|26658.04|26739.09|26659.09|26737.59|26657.59|10
1733603320000|2024-12-07 20:28:40|26737.95|26657.95|26741.74|26661.74|26741.74|26661.74|26737.95|26657.95|10
1733603330000|2024-12-07 20:28:50|26741.76|26661.76|26740.99|26660.99|26741.83|26661.83|26739.89|26659.89|10
1733603340000|2024-12-07 20:29:00|26740.74|26660.74|26743.05|26663.05|26743.13|26663.13|26740.74|26660.74|10
1733603350000|2024-12-07 20:29:10|26743.17|26663.17|26742.45|26662.45|26743.17|26663.17|26742.24|26662.24|10
1733603360000|2024-12-07 20:29:20|26742.52|26662.52|26740.87|26660.87|26742.52|26662.52|26740.87|26660.87|9
1733603370000|2024-12-07 20:29:30|26741.79|26661.79|26741.92|26661.92|26742.39|26662.39|26741.45|26661.45|10
1733603380000|2024-12-07 20:29:40|26741.75|26661.75|26741.69|26661.69|26741.77|26661.77|26741.46|26661.46|9
1733603390000|2024-12-07 20:29:50|26741.54|26661.54|26742.59|26662.59|26742.59|26662.59|26740.32|26660.32|10
1733603400000|2024-12-07 20:30:00|26742.49|26662.49|26747.23|26667.23|26747.23|26667.23|26742.49|26662.49|10
1733603410000|2024-12-07 20:30:10|26748|26668|26740.62|26660.62|26748|26668|26740.62|26660.62|10
1733603420000|2024-12-07 20:30:20|26740.32|26660.32|26738.58|26658.58|26740.32|26660.32|26737.05|26657.05|10
1733603430000|2024-12-07 20:30:30|26739.03|26659.03|26739.5|26659.5|26739.5|26659.5|26737.8|26657.8|10
1733603440000|2024-12-07 20:30:40|26739.47|26659.47|26739.37|26659.37|26740.68|26660.68|26738.44|26658.44|10
1733603450000|2024-12-07 20:30:50|26740.08|26660.08|26740.13|26660.13|26741.1|26661.1|26740.08|26660.08|9
1733603460000|2024-12-07 20:31:00|26740.1|26660.1|26751.38|26671.38|26751.38|26671.38|26740.1|26660.1|10
1733603470000|2024-12-07 20:31:10|26750.24|26670.24|26750|26670|26753.07|26673.07|26749.96|26669.96|10
1733603480000|2024-12-07 20:31:20|26749.99|26669.99|26750.28|26670.28|26752.6|26672.6|26749.68|26669.68|10
1733603490000|2024-12-07 20:31:30|26750.58|26670.58|26750.25|26670.25|26750.98|26670.98|26749.84|26669.84|10
1733603500000|2024-12-07 20:31:40|26751.07|26671.07|26751.37|26671.37|26751.52|26671.52|26750.2|26670.2|10
1733603510000|2024-12-07 20:31:50|26751.46|26671.46|26755.24|26675.24|26755.24|26675.24|26750.72|26670.72|10
1733603520000|2024-12-07 20:32:00|26756|26676|26766.19|26686.19|26766.19|26686.19|26756|26676|10
1733603530000|2024-12-07 20:32:10|26767.19|26687.19|26772.36|26692.36|26772.36|26692.36|26766.68|26686.68|10
1733603540000|2024-12-07 20:32:20|26772.93|26692.93|26771.92|26691.92|26773.73|26693.73|26771.92|26691.92|10
1733603550000|2024-12-07 20:32:30|26771.86|26691.86|26770.52|26690.52|26771.86|26691.86|26770.52|26690.52|9
1733603560000|2024-12-07 20:32:40|26769.74|26689.74|26771.5|26691.5|26771.5|26691.5|26769.74|26689.74|10
1733603570000|2024-12-07 20:32:50|26770.98|26690.98|26770.12|26690.12|26770.98|26690.98|26770.12|26690.12|10
1733603580000|2024-12-07 20:33:00|26769.91|26689.91|26774.15|26694.15|26774.4|26694.4|26769.7|26689.7|10
1733603590000|2024-12-07 20:33:10|26774.05|26694.05|26774.81|26694.81|26774.81|26694.81|26773.25|26693.25|10
1733603600000|2024-12-07 20:33:20|26773.24|26693.24|26772.17|26692.17|26773.51|26693.51|26772.17|26692.17|10
1733603610000|2024-12-07 20:33:30|26773.18|26693.18|26775.31|26695.31|26775.31|26695.31|26773.18|26693.18|10
1733603620000|2024-12-07 20:33:40|26775.26|26695.26|26780.82|26700.82|26780.82|26700.82|26775.09|26695.09|9
1733603630000|2024-12-07 20:33:50|26780.63|26700.63|26783.79|26703.79|26783.79|26703.79|26780.63|26700.63|10
1733603640000|2024-12-07 20:34:00|26783.8|26703.8|26784.44|26704.44|26784.51|26704.51|26783.33|26703.33|10
1733603650000|2024-12-07 20:34:10|26784.38|26704.38|26786.57|26706.57|26786.57|26706.57|26784.38|26704.38|10
1733603660000|2024-12-07 20:34:20|26786.22|26706.22|26787.51|26707.51|26787.71|26707.71|26786.22|26706.22|10
1733603670000|2024-12-07 20:34:30|26787.36|26707.36|26788.18|26708.18|26788.44|26708.44|26787.32|26707.32|10
1733603680000|2024-12-07 20:34:40|26787.94|26707.94|26787.72|26707.72|26788.34|26708.34|26787.72|26707.72|10
1733603690000|2024-12-07 20:34:50|26787.88|26707.88|26788.44|26708.44|26789.17|26709.17|26787.88|26707.88|10
1733603700000|2024-12-07 20:35:00|26791.14|26711.14|26792.78|26712.78|26793.18|26713.18|26791.14|26711.14|10
1733603710000|2024-12-07 20:35:10|26792.35|26712.35|26791.18|26711.18|26793.22|26713.22|26790.73|26710.73|10
1733603720000|2024-12-07 20:35:20|26791.4|26711.4|26792.51|26712.51|26793.04|26713.04|26791.4|26711.4|10
1733603730000|2024-12-07 20:35:30|26792.7|26712.7|26791.93|26711.93|26792.8|26712.8|26790.76|26710.76|10
1733603740000|2024-12-07 20:35:40|26791.74|26711.74|26789.71|26709.71|26791.88|26711.88|26789.71|26709.71|10
1733603750000|2024-12-07 20:35:50|26789.89|26709.89|26789.42|26709.42|26789.89|26709.89|26788.93|26708.93|9
1733603760000|2024-12-07 20:36:00|26788.78|26708.78|26786.46|26706.46|26788.78|26708.78|26786.46|26706.46|10
1733603770000|2024-12-07 20:36:10|26787.12|26707.12|26786.13|26706.13|26787.12|26707.12|26785.71|26705.71|10
1733603780000|2024-12-07 20:36:20|26785.92|26705.92|26779.86|26699.86|26785.92|26705.92|26779.86|26699.86|10
1733603790000|2024-12-07 20:36:30|26779.09|26699.09|26775.63|26695.63|26779.09|26699.09|26775.63|26695.63|10
1733603800000|2024-12-07 20:36:40|26775.57|26695.57|26775.31|26695.31|26776.33|26696.33|26775.31|26695.31|10
1733603810000|2024-12-07 20:36:50|26774.84|26694.84|26775.66|26695.66|26775.84|26695.84|26773.69|26693.69|10
1733603820000|2024-12-07 20:37:00|26775.85|26695.85|26772.76|26692.76|26775.85|26695.85|26770.66|26690.66|10
1733603830000|2024-12-07 20:37:10|26773.22|26693.22|26769.32|26689.32|26773.22|26693.22|26769.21|26689.21|10
1733603840000|2024-12-07 20:37:20|26769.77|26689.77|26771.25|26691.25|26771.25|26691.25|26769.65|26689.65|10
1733603850000|2024-12-07 20:37:30|26771.44|26691.44|26770.43|26690.43|26771.44|26691.44|26770.43|26690.43|10
1733603860000|2024-12-07 20:37:40|26770.49|26690.49|26767.86|26687.86|26770.49|26690.49|26767.79|26687.79|10
1733603870000|2024-12-07 20:37:50|26767.92|26687.92|26770.61|26690.61|26770.65|26690.65|26767.92|26687.92|10
1733603880000|2024-12-07 20:38:00|26771.72|26691.72|26773.87|26693.87|26774.14|26694.14|26771.69|26691.69|10
1733603890000|2024-12-07 20:38:10|26772.85|26692.85|26770.94|26690.94|26774.51|26694.51|26770.94|26690.94|10
1733603900000|2024-12-07 20:38:20|26771.21|26691.21|26772.85|26692.85|26773.13|26693.13|26771.21|26691.21|10
1733603910000|2024-12-07 20:38:30|26772.56|26692.56|26769.84|26689.84|26772.56|26692.56|26769.78|26689.78|10
1733603920000|2024-12-07 20:38:40|26769.7|26689.7|26768.74|26688.74|26769.75|26689.75|26768.43|26688.43|9
1733603930000|2024-12-07 20:38:50|26768.48|26688.48|26771.87|26691.87|26771.99|26691.99|26768.48|26688.48|10
1733603940000|2024-12-07 20:39:00|26772.43|26692.43|26774.41|26694.41|26774.41|26694.41|26772.43|26692.43|10
1733603950000|2024-12-07 20:39:10|26774.55|26694.55|26772.44|26692.44|26775.68|26695.68|26772.44|26692.44|10
1733603960000|2024-12-07 20:39:20|26772.16|26692.16|26770.76|26690.76|26772.3|26692.3|26770.47|26690.47|10
1733603970000|2024-12-07 20:39:30|26770.84|26690.84|26768.88|26688.88|26771.3|26691.3|26768.88|26688.88|10
1733603980000|2024-12-07 20:39:40|26769.28|26689.28|26767.9|26687.9|26769.28|26689.28|26767.9|26687.9|10
1733603990000|2024-12-07 20:39:50|26767.75|26687.75|26768.95|26688.95|26769.58|26689.58|26767.06|26687.06|10
1733604000000|2024-12-07 20:40:00|26768.86|26688.86|26772.65|26692.65|26772.74|26692.74|26768.61|26688.61|10
1733604010000|2024-12-07 20:40:10|26773.12|26693.12|26769.94|26689.94|26773.12|26693.12|26769.94|26689.94|10
1733604020000|2024-12-07 20:40:20|26769.14|26689.14|26769.85|26689.85|26770.19|26690.19|26768.38|26688.38|10
1733604030000|2024-12-07 20:40:30|26769.92|26689.92|26768.39|26688.39|26769.92|26689.92|26768.39|26688.39|10
1733604040000|2024-12-07 20:40:40|26768.46|26688.46|26770.47|26690.47|26770.47|26690.47|26768|26688|10
1733604050000|2024-12-07 20:40:50|26769.93|26689.93|26773.5|26693.5|26773.5|26693.5|26768.45|26688.45|10
1733604060000|2024-12-07 20:41:00|26774.28|26694.28|26773.94|26693.94|26775.19|26695.19|26773.04|26693.04|10
1733604070000|2024-12-07 20:41:10|26774.79|26694.79|26775.15|26695.15|26775.95|26695.95|26774.79|26694.79|10
1733604080000|2024-12-07 20:41:20|26774.83|26694.83|26775.09|26695.09|26775.38|26695.38|26774.68|26694.68|10
1733604090000|2024-12-07 20:41:30|26774.96|26694.96|26773.14|26693.14|26774.96|26694.96|26773.14|26693.14|10
1733604100000|2024-12-07 20:41:40|26772.93|26692.93|26771.45|26691.45|26773.02|26693.02|26771.45|26691.45|9
1733604110000|2024-12-07 20:41:50|26771.93|26691.93|26771.62|26691.62|26772.26|26692.26|26771.21|26691.21|10
1733604120000|2024-12-07 20:42:00|26771.52|26691.52|26772.05|26692.05|26772.63|26692.63|26771.52|26691.52|10
1733604130000|2024-12-07 20:42:10|26772|26692|26765.82|26685.82|26772|26692|26765.82|26685.82|10
1733604140000|2024-12-07 20:42:20|26765.72|26685.72|26767.45|26687.45|26767.59|26687.59|26765.52|26685.52|10
1733604150000|2024-12-07 20:42:30|26768.02|26688.02|26767.75|26687.75|26769.57|26689.57|26767.75|26687.75|10
1733604160000|2024-12-07 20:42:40|26767.11|26687.11|26768.23|26688.23|26768.23|26688.23|26766.73|26686.73|10
1733604170000|2024-12-07 20:42:50|26769.26|26689.26|26767.68|26687.68|26769.26|26689.26|26767.39|26687.39|10
1733604180000|2024-12-07 20:43:00|26767.4|26687.4|26770.55|26690.55|26770.55|26690.55|26767.1|26687.1|10
1733604190000|2024-12-07 20:43:10|26770.89|26690.89|26769.76|26689.76|26770.89|26690.89|26768.1|26688.1|10
1733604200000|2024-12-07 20:43:20|26770.06|26690.06|26768.46|26688.46|26770.48|26690.48|26768.46|26688.46|10
1733604210000|2024-12-07 20:43:30|26768.85|26688.85|26765.09|26685.09|26768.85|26688.85|26764.99|26684.99|10
1733604220000|2024-12-07 20:43:40|26764.87|26684.87|26763.15|26683.15|26764.87|26684.87|26762.96|26682.96|10
1733604230000|2024-12-07 20:43:50|26763.51|26683.51|26764.12|26684.12|26764.12|26684.12|26763.2|26683.2|10
1733604240000|2024-12-07 20:44:00|26763.9|26683.9|26762.27|26682.27|26763.9|26683.9|26762.27|26682.27|10
1733604250000|2024-12-07 20:44:10|26762.18|26682.18|26763.68|26683.68|26763.68|26683.68|26762.18|26682.18|10
1733604260000|2024-12-07 20:44:20|26763.19|26683.19|26762.79|26682.79|26763.62|26683.62|26762.73|26682.73|10
1733604270000|2024-12-07 20:44:30|26762.65|26682.65|26760.71|26680.71|26762.91|26682.91|26760.71|26680.71|10
1733604280000|2024-12-07 20:44:40|26760.84|26680.84|26761.26|26681.26|26761.64|26681.64|26760.62|26680.62|10
1733604290000|2024-12-07 20:44:50|26761.41|26681.41|26759.83|26679.83|26762.28|26682.28|26759.83|26679.83|10
1733604300000|2024-12-07 20:45:00|26759.25|26679.25|26758.2|26678.2|26759.25|26679.25|26757.59|26677.59|10
1733604310000|2024-12-07 20:45:10|26758.32|26678.32|26756.15|26676.15|26758.45|26678.45|26756.15|26676.15|10
1733604320000|2024-12-07 20:45:20|26754.17|26674.17|26751.53|26671.53|26754.17|26674.17|26748.71|26668.71|10
1733604330000|2024-12-07 20:45:30|26751.25|26671.25|26748.85|26668.85|26751.55|26671.55|26748.33|26668.33|10
1733604340000|2024-12-07 20:45:40|26748.89|26668.89|26746.25|26666.25|26748.89|26668.89|26746.25|26666.25|10
1733604350000|2024-12-07 20:45:50|26745.08|26665.08|26745.69|26665.69|26747.25|26667.25|26745.05|26665.05|10
1733604360000|2024-12-07 20:46:00|26745.89|26665.89|26749.04|26669.04|26749.04|26669.04|26744.34|26664.34|10
1733604370000|2024-12-07 20:46:10|26748.85|26668.85|26749.3|26669.3|26749.3|26669.3|26746.79|26666.79|9
1733604380000|2024-12-07 20:46:20|26750.18|26670.18|26750.06|26670.06|26750.56|26670.56|26749.28|26669.28|10
1733604390000|2024-12-07 20:46:30|26749.12|26669.12|26745.1|26665.1|26749.12|26669.12|26745.1|26665.1|10
1733604400000|2024-12-07 20:46:40|26745.31|26665.31|26747.16|26667.16|26747.16|26667.16|26745.31|26665.31|10
1733604410000|2024-12-07 20:46:50|26746.19|26666.19|26745.97|26665.97|26747.62|26667.62|26745.97|26665.97|10
1733604420000|2024-12-07 20:47:00|26743.45|26663.45|26746.75|26666.75|26746.75|26666.75|26742.67|26662.67|10
1733604430000|2024-12-07 20:47:10|26746.5|26666.5|26747.19|26667.19|26747.84|26667.84|26745.94|26665.94|10
1733604440000|2024-12-07 20:47:20|26746.99|26666.99|26746.06|26666.06|26746.99|26666.99|26745.83|26665.83|10
1733604450000|2024-12-07 20:47:30|26746.32|26666.32|26745.36|26665.36|26746.48|26666.48|26745.36|26665.36|10
1733604460000|2024-12-07 20:47:40|26744.24|26664.24|26744.4|26664.4|26744.57|26664.57|26744.13|26664.13|8
1733604470000|2024-12-07 20:47:50|26744.31|26664.31|26744.87|26664.87|26744.87|26664.87|26742.61|26662.61|10
1733604480000|2024-12-07 20:48:00|26745.02|26665.02|26747.11|26667.11|26747.11|26667.11|26743.88|26663.88|10
1733604490000|2024-12-07 20:48:10|26747.41|26667.41|26745.46|26665.46|26747.52|26667.52|26745.46|26665.46|10
1733604500000|2024-12-07 20:48:20|26745.54|26665.54|26749.79|26669.79|26749.79|26669.79|26745.54|26665.54|10
1733604510000|2024-12-07 20:48:30|26750.9|26670.9|26752.19|26672.19|26752.27|26672.27|26750.9|26670.9|9
1733604520000|2024-12-07 20:48:40|26752.24|26672.24|26758.62|26678.62|26758.62|26678.62|26752.24|26672.24|10
1733604530000|2024-12-07 20:48:50|26759.09|26679.09|26765.94|26685.94|26765.94|26685.94|26759.01|26679.01|10
1733604540000|2024-12-07 20:49:00|26765.85|26685.85|26759.09|26679.09|26767.27|26687.27|26759.09|26679.09|10
1733604550000|2024-12-07 20:49:10|26758.55|26678.55|26759.18|26679.18|26759.77|26679.77|26757.21|26677.21|10
1733604560000|2024-12-07 20:49:20|26759.93|26679.93|26759.4|26679.4|26761.19|26681.19|26759.15|26679.15|10
1733604570000|2024-12-07 20:49:30|26759.41|26679.41|26760.48|26680.48|26760.48|26680.48|26758.63|26678.63|10
1733604580000|2024-12-07 20:49:40|26759.91|26679.91|26761.48|26681.48|26761.48|26681.48|26758.52|26678.52|10
1733604590000|2024-12-07 20:49:50|26762.16|26682.16|26765.79|26685.79|26765.79|26685.79|26762.16|26682.16|10
1733604600000|2024-12-07 20:50:00|26766.02|26686.02|26776.99|26696.99|26777.04|26697.04|26766.02|26686.02|10
1733604610000|2024-12-07 20:50:10|26777.5|26697.5|26774.39|26694.39|26778.5|26698.5|26774.39|26694.39|10
1733604620000|2024-12-07 20:50:20|26776.06|26696.06|26775.89|26695.89|26776.55|26696.55|26774.64|26694.64|10
1733604630000|2024-12-07 20:50:30|26776.15|26696.15|26779.52|26699.52|26779.58|26699.58|26776.15|26696.15|10
1733604640000|2024-12-07 20:50:40|26779.64|26699.64|26778.38|26698.38|26780.09|26700.09|26778.38|26698.38|10
1733604650000|2024-12-07 20:50:50|26778.69|26698.69|26776.59|26696.59|26778.69|26698.69|26776.59|26696.59|10
1733604660000|2024-12-07 20:51:00|26776.84|26696.84|26775.69|26695.69|26776.84|26696.84|26774.26|26694.26|10
1733604670000|2024-12-07 20:51:10|26776.35|26696.35|26777.67|26697.67|26778.65|26698.65|26776.2|26696.2|10
1733604680000|2024-12-07 20:51:20|26777.68|26697.68|26781.45|26701.45|26781.45|26701.45|26777.1|26697.1|10
1733604690000|2024-12-07 20:51:30|26781.5|26701.5|26782.9|26702.9|26783|26703|26781.5|26701.5|10
1733604700000|2024-12-07 20:51:40|26783.33|26703.33|26782.22|26702.22|26783.33|26703.33|26780.98|26700.98|9
1733604710000|2024-12-07 20:51:50|26782.1|26702.1|26782.18|26702.18|26783.65|26703.65|26782.1|26702.1|10
1733604720000|2024-12-07 20:52:00|26782|26702|26790.7|26710.7|26790.7|26710.7|26781.18|26701.18|10
1733604730000|2024-12-07 20:52:10|26790.82|26710.82|26789.23|26709.23|26790.82|26710.82|26788.84|26708.84|10
1733604740000|2024-12-07 20:52:20|26788.94|26708.94|26788.27|26708.27|26788.97|26708.97|26788.27|26708.27|10
1733604750000|2024-12-07 20:52:30|26788.01|26708.01|26790.34|26710.34|26790.34|26710.34|26787.5|26707.5|10
1733604760000|2024-12-07 20:52:40|26791.36|26711.36|26792.91|26712.91|26793.32|26713.32|26790.95|26710.95|10
1733604770000|2024-12-07 20:52:50|26792.4|26712.4|26795.33|26715.33|26795.81|26715.81|26792.4|26712.4|10
1733604780000|2024-12-07 20:53:00|26795.59|26715.59|26793.82|26713.82|26797.09|26717.09|26793.82|26713.82|10
1733604790000|2024-12-07 20:53:10|26792.64|26712.64|26790.33|26710.33|26792.64|26712.64|26790.33|26710.33|10
1733604800000|2024-12-07 20:53:20|26789.65|26709.65|26790.64|26710.64|26791.47|26711.47|26789.55|26709.55|9
1733604810000|2024-12-07 20:53:30|26790.56|26710.56|26790.17|26710.17|26791.55|26711.55|26789.69|26709.69|10
1733604820000|2024-12-07 20:53:40|26790.29|26710.29|26791.55|26711.55|26791.55|26711.55|26790.17|26710.17|10
1733604830000|2024-12-07 20:53:50|26791.12|26711.12|26790.54|26710.54|26791.74|26711.74|26790.54|26710.54|10
1733604840000|2024-12-07 20:54:00|26790.55|26710.55|26790.7|26710.7|26790.7|26710.7|26790.03|26710.03|9
1733604850000|2024-12-07 20:54:10|26788.44|26708.44|26787.29|26707.29|26788.44|26708.44|26787.29|26707.29|10
1733604860000|2024-12-07 20:54:20|26787.55|26707.55|26786.35|26706.35|26787.99|26707.99|26786.35|26706.35|10
1733604870000|2024-12-07 20:54:30|26786.46|26706.46|26786.46|26706.46|26786.83|26706.83|26786.25|26706.25|10
1733604880000|2024-12-07 20:54:40|26786.07|26706.07|26782.9|26702.9|26786.07|26706.07|26782.9|26702.9|10
1733604890000|2024-12-07 20:54:50|26782.42|26702.42|26781.1|26701.1|26782.42|26702.42|26781.1|26701.1|10
1733604900000|2024-12-07 20:55:00|26780.75|26700.75|26775.44|26695.44|26780.75|26700.75|26774.51|26694.51|10
1733604910000|2024-12-07 20:55:10|26776.23|26696.23|26775.15|26695.15|26776.23|26696.23|26774.98|26694.98|10
1733604920000|2024-12-07 20:55:20|26775.39|26695.39|26775.76|26695.76|26777.32|26697.32|26775.39|26695.39|9
1733604930000|2024-12-07 20:55:30|26775.03|26695.03|26773.56|26693.56|26775.03|26695.03|26773.56|26693.56|10
1733604940000|2024-12-07 20:55:40|26774.39|26694.39|26773.7|26693.7|26775.01|26695.01|26773.67|26693.67|9
1733604950000|2024-12-07 20:55:50|26774.71|26694.71|26776.02|26696.02|26776.02|26696.02|26774.71|26694.71|9
1733604960000|2024-12-07 20:56:00|26775.95|26695.95|26777.33|26697.33|26778.38|26698.38|26775.91|26695.91|10
1733604970000|2024-12-07 20:56:10|26777.52|26697.52|26776.15|26696.15|26777.52|26697.52|26775.66|26695.66|10
1733604980000|2024-12-07 20:56:20|26776.09|26696.09|26774.94|26694.94|26776.09|26696.09|26774.94|26694.94|10
1733604990000|2024-12-07 20:56:30|26775|26695|26774.85|26694.85|26775.34|26695.34|26774.38|26694.38|8
1733605000000|2024-12-07 20:56:40|26774.35|26694.35|26770.74|26690.74|26775.01|26695.01|26770.08|26690.08|9
1733605010000|2024-12-07 20:56:50|26770.86|26690.86|26768.9|26688.9|26771.82|26691.82|26768.59|26688.59|10
1733605020000|2024-12-07 20:57:00|26768.96|26688.96|26769.29|26689.29|26769.67|26689.67|26768.85|26688.85|10
1733605030000|2024-12-07 20:57:10|26769.4|26689.4|26768.87|26688.87|26770.24|26690.24|26768.03|26688.03|10
1733605040000|2024-12-07 20:57:20|26768.57|26688.57|26768.41|26688.41|26768.97|26688.97|26768.2|26688.2|10
1733605050000|2024-12-07 20:57:30|26767.91|26687.91|26765.97|26685.97|26767.95|26687.95|26765.8|26685.8|10
1733605060000|2024-12-07 20:57:40|26765.59|26685.59|26764.07|26684.07|26765.59|26685.59|26764.07|26684.07|9
1733605070000|2024-12-07 20:57:50|26764.75|26684.75|26764.31|26684.31|26765.01|26685.01|26763.67|26683.67|10
1733605080000|2024-12-07 20:58:00|26765.72|26685.72|26763.47|26683.47|26765.72|26685.72|26763.47|26683.47|10
1733605090000|2024-12-07 20:58:10|26763.35|26683.35|26764|26684|26764.35|26684.35|26763.19|26683.19|9
1733605100000|2024-12-07 20:58:20|26764.39|26684.39|26760.93|26680.93|26764.39|26684.39|26760.7|26680.7|10
1733605110000|2024-12-07 20:58:30|26760.37|26680.37|26761.01|26681.01|26761.23|26681.23|26759.57|26679.57|10
1733605120000|2024-12-07 20:58:40|26761.47|26681.47|26760.87|26680.87|26761.7|26681.7|26760.69|26680.69|10
1733605130000|2024-12-07 20:58:50|26760.46|26680.46|26755.89|26675.89|26760.46|26680.46|26755.89|26675.89|9
1733605140000|2024-12-07 20:59:00|26753.88|26673.88|26754.09|26674.09|26754.87|26674.87|26753.82|26673.82|10
1733605150000|2024-12-07 20:59:10|26754.36|26674.36|26755.22|26675.22|26755.22|26675.22|26754.29|26674.29|10
1733605160000|2024-12-07 20:59:20|26754.77|26674.77|26754.22|26674.22|26754.77|26674.77|26752.83|26672.83|10
1733605170000|2024-12-07 20:59:30|26754.3|26674.3|26756.02|26676.02|26756.22|26676.22|26754.3|26674.3|10
1733605180000|2024-12-07 20:59:40|26755.85|26675.85|26756.19|26676.19|26756.48|26676.48|26755.53|26675.53|10
1733605190000|2024-12-07 20:59:50|26755.93|26675.93|26757.19|26677.19|26757.43|26677.43|26755.83|26675.83|9
1733605200000|2024-12-07 21:00:00|26757.13|26677.13|26767.53|26687.53|26768.49|26688.49|26757.01|26677.01|9
1733605210000|2024-12-07 21:00:10|26767.88|26687.88|26770.35|26690.35|26770.35|26690.35|26767.74|26687.74|9
1733605220000|2024-12-07 21:00:20|26770.59|26690.59|26774.89|26694.89|26774.89|26694.89|26770.24|26690.24|10
1733605230000|2024-12-07 21:00:30|26775.52|26695.52|26776.42|26696.42|26776.98|26696.98|26775.52|26695.52|10
1733605240000|2024-12-07 21:00:40|26777.1|26697.1|26775.49|26695.49|26777.1|26697.1|26775.08|26695.08|10
1733605250000|2024-12-07 21:00:50|26775.5|26695.5|26778.53|26698.53|26779.03|26699.03|26775.5|26695.5|10
1733605260000|2024-12-07 21:01:00|26777.87|26697.87|26778.37|26698.37|26778.63|26698.63|26777.08|26697.08|10
1733605270000|2024-12-07 21:01:10|26779.22|26699.22|26779.47|26699.47|26780.11|26700.11|26778.96|26698.96|9
1733605280000|2024-12-07 21:01:20|26779.16|26699.16|26781.01|26701.01|26781.19|26701.19|26779.14|26699.14|10
1733605290000|2024-12-07 21:01:30|26779.97|26699.97|26780.53|26700.53|26781.49|26701.49|26779.72|26699.72|10
1733605300000|2024-12-07 21:01:40|26780.46|26700.46|26787.1|26707.1|26787.27|26707.27|26780.46|26700.46|10
1733605310000|2024-12-07 21:01:50|26787.84|26707.84|26793.3|26713.3|26793.3|26713.3|26786.6|26706.6|10
1733605320000|2024-12-07 21:02:00|26792.4|26712.4|26790.46|26710.46|26792.4|26712.4|26789.21|26709.21|8
1733605330000|2024-12-07 21:02:10|26792.86|26712.86|26794.11|26714.11|26794.16|26714.16|26792.7|26712.7|10
1733605340000|2024-12-07 21:02:20|26794.21|26714.21|26790.2|26710.2|26794.21|26714.21|26790.2|26710.2|9
1733605350000|2024-12-07 21:02:30|26789.76|26709.76|26788.77|26708.77|26791.12|26711.12|26788.73|26708.73|10
1733605360000|2024-12-07 21:02:40|26788.1|26708.1|26787.91|26707.91|26788.18|26708.18|26787.01|26707.01|10
1733605370000|2024-12-07 21:02:50|26786.75|26706.75|26788.27|26708.27|26788.55|26708.55|26786.75|26706.75|10
1733605380000|2024-12-07 21:03:00|26788.37|26708.37|26789.22|26709.22|26789.47|26709.47|26787.93|26707.93|10
1733605390000|2024-12-07 21:03:10|26788.8|26708.8|26787.11|26707.11|26788.8|26708.8|26785.32|26705.32|10
1733605400000|2024-12-07 21:03:20|26786.3|26706.3|26786.52|26706.52|26786.96|26706.96|26785.51|26705.51|10
1733605410000|2024-12-07 21:03:30|26785.88|26705.88|26787.3|26707.3|26787.3|26707.3|26785.43|26705.43|10
1733605420000|2024-12-07 21:03:40|26787.03|26707.03|26787.2|26707.2|26787.84|26707.84|26785.62|26705.62|10
1733605430000|2024-12-07 21:03:50|26786.67|26706.67|26790.67|26710.67|26791.44|26711.44|26786.14|26706.14|10
1733605440000|2024-12-07 21:04:00|26791.75|26711.75|26797.25|26717.25|26797.25|26717.25|26791.75|26711.75|10
1733605450000|2024-12-07 21:04:10|26797.46|26717.46|26802.94|26722.94|26802.94|26722.94|26797.46|26717.46|10
1733605460000|2024-12-07 21:04:20|26803.23|26723.23|26808.99|26728.99|26809.09|26729.09|26803.1|26723.1|10
1733605470000|2024-12-07 21:04:30|26810.2|26730.2|26812.27|26732.27|26812.27|26732.27|26809.56|26729.56|10
1733605480000|2024-12-07 21:04:40|26812.42|26732.42|26816.28|26736.28|26816.37|26736.37|26812.42|26732.42|10
1733605490000|2024-12-07 21:04:50|26816.2|26736.2|26824.84|26744.84|26825.25|26745.25|26816.2|26736.2|10
1733605500000|2024-12-07 21:05:00|26824.74|26744.74|26818.22|26738.22|26825.12|26745.12|26816.66|26736.66|10
1733605510000|2024-12-07 21:05:10|26818.26|26738.26|26825.42|26745.42|26825.42|26745.42|26818.26|26738.26|10
1733605520000|2024-12-07 21:05:20|26824.98|26744.98|26826.18|26746.18|26827.06|26747.06|26824.98|26744.98|10
1733605530000|2024-12-07 21:05:30|26826.6|26746.6|26832.51|26752.51|26832.51|26752.51|26826.44|26746.44|10
1733605540000|2024-12-07 21:05:40|26831.38|26751.38|26830.33|26750.33|26831.89|26751.89|26830.33|26750.33|10
1733605550000|2024-12-07 21:05:50|26829.84|26749.84|26829.05|26749.05|26829.86|26749.86|26827.94|26747.94|10
1733605560000|2024-12-07 21:06:00|26829.16|26749.16|26823.7|26743.7|26829.16|26749.16|26823.7|26743.7|10
1733605570000|2024-12-07 21:06:10|26824|26744|26819.6|26739.6|26824|26744|26819.2|26739.2|10
1733605580000|2024-12-07 21:06:20|26817.72|26737.72|26818.73|26738.73|26819.58|26739.58|26817.72|26737.72|10
1733605590000|2024-12-07 21:06:30|26818.19|26738.19|26821.99|26741.99|26821.99|26741.99|26817.63|26737.63|10
1733605600000|2024-12-07 21:06:40|26821.25|26741.25|26822.79|26742.79|26822.93|26742.93|26820.39|26740.39|10
1733605610000|2024-12-07 21:06:50|26822.2|26742.2|26817.87|26737.87|26822.36|26742.36|26817.87|26737.87|10
1733605620000|2024-12-07 21:07:00|26816.98|26736.98|26813.8|26733.8|26817.51|26737.51|26813.8|26733.8|10
1733605630000|2024-12-07 21:07:10|26812.79|26732.79|26811.29|26731.29|26812.79|26732.79|26811.29|26731.29|10
1733605640000|2024-12-07 21:07:20|26810.01|26730.01|26807.91|26727.91|26810.09|26730.09|26807.16|26727.16|10
1733605650000|2024-12-07 21:07:30|26807.95|26727.95|26811.86|26731.86|26812.2|26732.2|26807.49|26727.49|10
1733605660000|2024-12-07 21:07:40|26811.09|26731.09|26809.13|26729.13|26811.13|26731.13|26808.71|26728.71|10
1733605670000|2024-12-07 21:07:50|26809.21|26729.21|26806.97|26726.97|26809.21|26729.21|26806.97|26726.97|10
1733605680000|2024-12-07 21:08:00|26807.13|26727.13|26808.85|26728.85|26809.14|26729.14|26806.66|26726.66|10
1733605690000|2024-12-07 21:08:10|26808.23|26728.23|26804.09|26724.09|26808.23|26728.23|26804.09|26724.09|10
1733605700000|2024-12-07 21:08:20|26803.55|26723.55|26797.45|26717.45|26803.55|26723.55|26797.45|26717.45|10
1733605710000|2024-12-07 21:08:30|26798.34|26718.34|26802.22|26722.22|26802.22|26722.22|26798.31|26718.31|10
1733605720000|2024-12-07 21:08:40|26802.53|26722.53|26799.79|26719.79|26802.67|26722.67|26799.55|26719.55|10
1733605730000|2024-12-07 21:08:50|26800.62|26720.62|26798.24|26718.24|26800.62|26720.62|26798.18|26718.18|10
1733605740000|2024-12-07 21:09:00|26798.66|26718.66|26797.03|26717.03|26799.59|26719.59|26797.02|26717.02|10
1733605750000|2024-12-07 21:09:10|26796.77|26716.77|26797.42|26717.42|26797.46|26717.46|26795.89|26715.89|10
1733605760000|2024-12-07 21:09:20|26797.17|26717.17|26797.31|26717.31|26797.59|26717.59|26796.68|26716.68|10
1733605770000|2024-12-07 21:09:30|26798.55|26718.55|26795.31|26715.31|26799.57|26719.57|26795.31|26715.31|10
1733605780000|2024-12-07 21:09:40|26795.37|26715.37|26796.86|26716.86|26796.86|26716.86|26795.37|26715.37|10
1733605790000|2024-12-07 21:09:50|26797.01|26717.01|26795.42|26715.42|26797.01|26717.01|26795.22|26715.22|10
1733605800000|2024-12-07 21:10:00|26795.62|26715.62|26794.96|26714.96|26795.66|26715.66|26794.96|26714.96|9
1733605810000|2024-12-07 21:10:10|26795.05|26715.05|26788.05|26708.05|26795.53|26715.53|26788.05|26708.05|10
1733605820000|2024-12-07 21:10:20|26786.76|26706.76|26784.8|26704.8|26787.3|26707.3|26784.8|26704.8|10
1733605830000|2024-12-07 21:10:30|26784.28|26704.28|26783.48|26703.48|26784.92|26704.92|26783.44|26703.44|9
1733605840000|2024-12-07 21:10:40|26783.75|26703.75|26780.24|26700.24|26783.75|26703.75|26779.32|26699.32|10
1733605850000|2024-12-07 21:10:50|26780.23|26700.23|26781.36|26701.36|26781.36|26701.36|26780.19|26700.19|10
1733605860000|2024-12-07 21:11:00|26781.58|26701.58|26777.71|26697.71|26781.58|26701.58|26777.71|26697.71|10
1733605870000|2024-12-07 21:11:10|26777.65|26697.65|26780.36|26700.36|26780.36|26700.36|26777.65|26697.65|10
1733605880000|2024-12-07 21:11:20|26780.46|26700.46|26781.69|26701.69|26782.1|26702.1|26780.42|26700.42|10
1733605890000|2024-12-07 21:11:30|26783.01|26703.01|26784.31|26704.31|26785.04|26705.04|26782.85|26702.85|10
1733605900000|2024-12-07 21:11:40|26784.74|26704.74|26785.93|26705.93|26785.93|26705.93|26782.24|26702.24|10
1733605910000|2024-12-07 21:11:50|26785.33|26705.33|26782.87|26702.87|26785.63|26705.63|26782.45|26702.45|9
1733605920000|2024-12-07 21:12:00|26784.55|26704.55|26786.59|26706.59|26786.82|26706.82|26783.91|26703.91|10
1733605930000|2024-12-07 21:12:10|26786.38|26706.38|26780.88|26700.88|26786.47|26706.47|26779.08|26699.08|10
1733605940000|2024-12-07 21:12:20|26780.96|26700.96|26777.07|26697.07|26780.96|26700.96|26777.07|26697.07|10
1733605950000|2024-12-07 21:12:30|26777.14|26697.14|26767.46|26687.46|26777.14|26697.14|26766.17|26686.17|10
1733605960000|2024-12-07 21:12:40|26768.15|26688.15|26767.39|26687.39|26768.95|26688.95|26767.14|26687.14|10
1733605970000|2024-12-07 21:12:50|26767.24|26687.24|26765.09|26685.09|26767.24|26687.24|26764.81|26684.81|10
1733605980000|2024-12-07 21:13:00|26764.4|26684.4|26764.71|26684.71|26765.56|26685.56|26764.33|26684.33|9
1733605990000|2024-12-07 21:13:10|26764.28|26684.28|26763.35|26683.35|26764.28|26684.28|26762.19|26682.19|9
1733606000000|2024-12-07 21:13:20|26762.83|26682.83|26761.39|26681.39|26762.83|26682.83|26761.25|26681.25|9
1733606010000|2024-12-07 21:13:30|26759.59|26679.59|26763.92|26683.92|26763.92|26683.92|26757.32|26677.32|10
1733606020000|2024-12-07 21:13:40|26763.62|26683.62|26763.4|26683.4|26763.62|26683.62|26762.86|26682.86|10
1733606030000|2024-12-07 21:13:50|26763.36|26683.36|26762.21|26682.21|26764.21|26684.21|26762.21|26682.21|10
1733606040000|2024-12-07 21:14:00|26758.5|26678.5|26757.47|26677.47|26760.55|26680.55|26757.4|26677.4|10
1733606050000|2024-12-07 21:14:10|26757.27|26677.27|26754.38|26674.38|26757.6|26677.6|26754.38|26674.38|10
1733606060000|2024-12-07 21:14:20|26754.35|26674.35|26752.72|26672.72|26755.69|26675.69|26752.72|26672.72|10
1733606070000|2024-12-07 21:14:30|26753.66|26673.66|26751.85|26671.85|26753.66|26673.66|26751.38|26671.38|9
1733606080000|2024-12-07 21:14:40|26751.97|26671.97|26750.73|26670.73|26751.97|26671.97|26750.52|26670.52|9
1733606090000|2024-12-07 21:14:50|26750.03|26670.03|26753.17|26673.17|26753.17|26673.17|26750.03|26670.03|10
1733606100000|2024-12-07 21:15:00|26752.86|26672.86|26751.09|26671.09|26754|26674|26750.19|26670.19|10
1733606110000|2024-12-07 21:15:10|26749.5|26669.5|26750.19|26670.19|26750.19|26670.19|26746.27|26666.27|10
1733606120000|2024-12-07 21:15:20|26750.41|26670.41|26750.01|26670.01|26750.85|26670.85|26749.61|26669.61|9
1733606130000|2024-12-07 21:15:30|26750.25|26670.25|26749.35|26669.35|26750.27|26670.27|26749.35|26669.35|9
1733606140000|2024-12-07 21:15:40|26749.41|26669.41|26751.82|26671.82|26751.82|26671.82|26748.8|26668.8|9
1733606150000|2024-12-07 21:15:50|26751.05|26671.05|26752.27|26672.27|26752.27|26672.27|26750.71|26670.71|10
1733606160000|2024-12-07 21:16:00|26752.06|26672.06|26752.8|26672.8|26754.14|26674.14|26751.96|26671.96|10
1733606170000|2024-12-07 21:16:10|26753.18|26673.18|26751.71|26671.71|26753.18|26673.18|26751.28|26671.28|10
1733606180000|2024-12-07 21:16:20|26751.59|26671.59|26744.77|26664.77|26751.59|26671.59|26744.77|26664.77|10
1733606190000|2024-12-07 21:16:30|26744.72|26664.72|26747.16|26667.16|26747.16|26667.16|26744.08|26664.08|10
1733606200000|2024-12-07 21:16:40|26746.94|26666.94|26744.49|26664.49|26747.33|26667.33|26743.95|26663.95|10
1733606210000|2024-12-07 21:16:50|26743.88|26663.88|26740.34|26660.34|26743.88|26663.88|26740.17|26660.17|10
1733606220000|2024-12-07 21:17:00|26740.17|26660.17|26739.97|26659.97|26741.32|26661.32|26739.97|26659.97|10
1733606230000|2024-12-07 21:17:10|26740.05|26660.05|26739.78|26659.78|26740.5|26660.5|26739.78|26659.78|10
1733606240000|2024-12-07 21:17:20|26739.38|26659.38|26738.54|26658.54|26739.38|26659.38|26737.68|26657.68|10
1733606250000|2024-12-07 21:17:30|26738.72|26658.72|26735.53|26655.53|26738.72|26658.72|26735.49|26655.49|10
1733606260000|2024-12-07 21:17:40|26735.62|26655.62|26737.71|26657.71|26737.71|26657.71|26735.57|26655.57|10
1733606270000|2024-12-07 21:17:50|26737.79|26657.79|26739.66|26659.66|26740.61|26660.61|26737.79|26657.79|10
1733606280000|2024-12-07 21:18:00|26739.08|26659.08|26735.82|26655.82|26739.14|26659.14|26735.82|26655.82|10
1733606290000|2024-12-07 21:18:10|26735.5|26655.5|26727.73|26647.73|26735.5|26655.5|26727.73|26647.73|10
1733606300000|2024-12-07 21:18:20|26727.64|26647.64|26727.79|26647.79|26729.16|26649.16|26727.46|26647.46|10
1733606310000|2024-12-07 21:18:30|26727.94|26647.94|26719.3|26639.3|26728.46|26648.46|26719.3|26639.3|10
1733606320000|2024-12-07 21:18:40|26719.18|26639.18|26719.94|26639.94|26721.14|26641.14|26719|26639|9
1733606330000|2024-12-07 21:18:50|26718.46|26638.46|26714.67|26634.67|26718.47|26638.47|26714.67|26634.67|10
1733606340000|2024-12-07 21:19:00|26714.69|26634.69|26712.36|26632.36|26714.99|26634.99|26711.52|26631.52|9
1733606350000|2024-12-07 21:19:10|26711.73|26631.73|26711.28|26631.28|26712.82|26632.82|26710.67|26630.67|10
1733606360000|2024-12-07 21:19:20|26709.88|26629.88|26709.51|26629.51|26709.88|26629.88|26708.63|26628.63|9
1733606370000|2024-12-07 21:19:30|26709.43|26629.43|26710.27|26630.27|26711.41|26631.41|26709.39|26629.39|10
1733606380000|2024-12-07 21:19:40|26711.01|26631.01|26711.52|26631.52|26712.55|26632.55|26710.55|26630.55|10
1733606390000|2024-12-07 21:19:50|26712.09|26632.09|26713.04|26633.04|26713.04|26633.04|26711.62|26631.62|10
1733606400000|2024-12-07 21:20:00|26712.23|26632.23|26713.13|26633.13|26713.76|26633.76|26711.78|26631.78|10
1733606410000|2024-12-07 21:20:10|26712.77|26632.77|26710.67|26630.67|26712.77|26632.77|26710.67|26630.67|10
1733606420000|2024-12-07 21:20:20|26710.49|26630.49|26713.72|26633.72|26713.72|26633.72|26710.13|26630.13|10
1733606430000|2024-12-07 21:20:30|26714.87|26634.87|26720.45|26640.45|26720.45|26640.45|26714.87|26634.87|10
1733606440000|2024-12-07 21:20:40|26720.84|26640.84|26723.41|26643.41|26724|26644|26720.84|26640.84|9
1733606450000|2024-12-07 21:20:50|26723.83|26643.83|26727.16|26647.16|26727.33|26647.33|26723.83|26643.83|9
1733606460000|2024-12-07 21:21:00|26726.81|26646.81|26731.63|26651.63|26731.63|26651.63|26726.81|26646.81|10
1733606470000|2024-12-07 21:21:10|26731.5|26651.5|26730.52|26650.52|26731.5|26651.5|26729.9|26649.9|10
1733606480000|2024-12-07 21:21:20|26730.63|26650.63|26729.78|26649.78|26730.65|26650.65|26729.15|26649.15|10
1733606490000|2024-12-07 21:21:30|26730.37|26650.37|26731.4|26651.4|26732.05|26652.05|26730.37|26650.37|9
1733606500000|2024-12-07 21:21:40|26731.47|26651.47|26731.38|26651.38|26731.78|26651.78|26731.04|26651.04|10
1733606510000|2024-12-07 21:21:50|26731.69|26651.69|26733.48|26653.48|26733.53|26653.53|26730.91|26650.91|10
1733606520000|2024-12-07 21:22:00|26733.4|26653.4|26739.54|26659.54|26739.54|26659.54|26733.3|26653.3|10
1733606530000|2024-12-07 21:22:10|26740.48|26660.48|26747.42|26667.42|26747.42|26667.42|26740.48|26660.48|10
1733606540000|2024-12-07 21:22:20|26746.92|26666.92|26756.57|26676.57|26756.72|26676.72|26746.92|26666.92|9
1733606550000|2024-12-07 21:22:30|26756.34|26676.34|26761.24|26681.24|26761.24|26681.24|26756.34|26676.34|10
1733606560000|2024-12-07 21:22:40|26763.31|26683.31|26766.84|26686.84|26766.84|26686.84|26763.12|26683.12|10
1733606570000|2024-12-07 21:22:50|26766.92|26686.92|26768.98|26688.98|26768.98|26688.98|26766.92|26686.92|10
1733606580000|2024-12-07 21:23:00|26768.48|26688.48|26771.61|26691.61|26771.61|26691.61|26768.48|26688.48|10
1733606590000|2024-12-07 21:23:10|26771.67|26691.67|26775.13|26695.13|26775.63|26695.63|26771.67|26691.67|10
1733606600000|2024-12-07 21:23:20|26774.6|26694.6|26774.16|26694.16|26775.48|26695.48|26773.05|26693.05|10
1733606610000|2024-12-07 21:23:30|26774.62|26694.62|26776.54|26696.54|26777.15|26697.15|26774.62|26694.62|10
1733606620000|2024-12-07 21:23:40|26776.97|26696.97|26776.25|26696.25|26778.05|26698.05|26776.25|26696.25|10
1733606630000|2024-12-07 21:23:50|26774.45|26694.45|26774.15|26694.15|26774.46|26694.46|26773.82|26693.82|9
1733606640000|2024-12-07 21:24:00|26773.86|26693.86|26772.54|26692.54|26773.87|26693.87|26772.16|26692.16|10
1733606650000|2024-12-07 21:24:10|26772.21|26692.21|26771.92|26691.92|26772.21|26692.21|26770.52|26690.52|10
1733606660000|2024-12-07 21:24:20|26773.64|26693.64|26773.82|26693.82|26773.82|26693.82|26773.16|26693.16|10
1733606670000|2024-12-07 21:24:30|26773.71|26693.71|26770.51|26690.51|26773.71|26693.71|26770.28|26690.28|10
1733606680000|2024-12-07 21:24:40|26770.23|26690.23|26771.13|26691.13|26771.45|26691.45|26770.2|26690.2|10
1733606690000|2024-12-07 21:24:50|26771.35|26691.35|26770.44|26690.44|26771.72|26691.72|26770.44|26690.44|8
1733606700000|2024-12-07 21:25:00|26770.28|26690.28|26771.28|26691.28|26772.1|26692.1|26770.23|26690.23|10
1733606710000|2024-12-07 21:25:10|26771.31|26691.31|26770.76|26690.76|26771.31|26691.31|26770.55|26690.55|10
1733606720000|2024-12-07 21:25:20|26770.74|26690.74|26770.8|26690.8|26771.94|26691.94|26770.74|26690.74|10
1733606730000|2024-12-07 21:25:30|26770.64|26690.64|26770.61|26690.61|26771.55|26691.55|26770.61|26690.61|10
1733606740000|2024-12-07 21:25:40|26770.79|26690.79|26769.86|26689.86|26771.02|26691.02|26769.07|26689.07|10
1733606750000|2024-12-07 21:25:50|26770.41|26690.41|26768.72|26688.72|26770.41|26690.41|26768.55|26688.55|10
1733606760000|2024-12-07 21:26:00|26768.79|26688.79|26768.98|26688.98|26769.03|26689.03|26768.27|26688.27|10
1733606770000|2024-12-07 21:26:10|26769.21|26689.21|26766.45|26686.45|26769.21|26689.21|26766.45|26686.45|10
1733606780000|2024-12-07 21:26:20|26766.05|26686.05|26765.99|26685.99|26766.81|26686.81|26765.73|26685.73|10
1733606790000|2024-12-07 21:26:30|26766.68|26686.68|26763.32|26683.32|26766.68|26686.68|26763.32|26683.32|10
1733606800000|2024-12-07 21:26:40|26763.88|26683.88|26762.17|26682.17|26763.95|26683.95|26762.17|26682.17|10
1733606810000|2024-12-07 21:26:50|26762.57|26682.57|26764.23|26684.23|26764.45|26684.45|26761.84|26681.84|10
1733606820000|2024-12-07 21:27:00|26764.11|26684.11|26764.25|26684.25|26764.25|26684.25|26762.14|26682.14|10
1733606830000|2024-12-07 21:27:10|26764.68|26684.68|26764|26684|26765.25|26685.25|26763.09|26683.09|10
1733606840000|2024-12-07 21:27:20|26764.17|26684.17|26762.72|26682.72|26764.17|26684.17|26762.43|26682.43|10
1733606850000|2024-12-07 21:27:30|26762.65|26682.65|26759.52|26679.52|26762.65|26682.65|26758.68|26678.68|10
1733606860000|2024-12-07 21:27:40|26759.42|26679.42|26757.6|26677.6|26759.73|26679.73|26757.6|26677.6|10
1733606870000|2024-12-07 21:27:50|26757.86|26677.86|26754.13|26674.13|26757.86|26677.86|26754.13|26674.13|10
1733606880000|2024-12-07 21:28:00|26753.33|26673.33|26752.03|26672.03|26754.58|26674.58|26752.03|26672.03|10
1733606890000|2024-12-07 21:28:10|26750.94|26670.94|26752.01|26672.01|26752.9|26672.9|26750.43|26670.43|10
1733606900000|2024-12-07 21:28:20|26752|26672|26749.66|26669.66|26752|26672|26749.66|26669.66|10
1733606910000|2024-12-07 21:28:30|26749.55|26669.55|26751.33|26671.33|26751.33|26671.33|26749.55|26669.55|10
1733606920000|2024-12-07 21:28:40|26750.95|26670.95|26747.48|26667.48|26750.95|26670.95|26747.29|26667.29|10
1733606930000|2024-12-07 21:28:50|26748.03|26668.03|26746.47|26666.47|26748.64|26668.64|26746.47|26666.47|10
1733606940000|2024-12-07 21:29:00|26745.86|26665.86|26743.52|26663.52|26746.47|26666.47|26743.52|26663.52|10
1733606950000|2024-12-07 21:29:10|26742.89|26662.89|26741.64|26661.64|26744.23|26664.23|26741.64|26661.64|10
1733606960000|2024-12-07 21:29:20|26741.41|26661.41|26740.28|26660.28|26741.72|26661.72|26739.7|26659.7|10
1733606970000|2024-12-07 21:29:30|26741.33|26661.33|26740.97|26660.97|26742.19|26662.19|26740.97|26660.97|10
1733606980000|2024-12-07 21:29:40|26741.12|26661.12|26741.42|26661.42|26741.93|26661.93|26741.12|26661.12|10
1733606990000|2024-12-07 21:29:50|26741.31|26661.31|26741.92|26661.92|26741.92|26661.92|26740.74|26660.74|10
1733607000000|2024-12-07 21:30:00|26741.76|26661.76|26739.44|26659.44|26742|26662|26739.16|26659.16|10
1733607010000|2024-12-07 21:30:10|26739.41|26659.41|26740.98|26660.98|26741.4|26661.4|26739.41|26659.41|10
1733607020000|2024-12-07 21:30:20|26740.93|26660.93|26742.14|26662.14|26742.65|26662.65|26740.93|26660.93|10
1733607030000|2024-12-07 21:30:30|26742.49|26662.49|26743.18|26663.18|26743.54|26663.54|26742.41|26662.41|9
1733607040000|2024-12-07 21:30:40|26742.75|26662.75|26739.29|26659.29|26742.75|26662.75|26739.29|26659.29|10
1733607050000|2024-12-07 21:30:50|26738.66|26658.66|26736.96|26656.96|26738.66|26658.66|26736.75|26656.75|10
1733607060000|2024-12-07 21:31:00|26736.8|26656.8|26736.26|26656.26|26737.43|26657.43|26736.26|26656.26|10
1733607070000|2024-12-07 21:31:10|26735.95|26655.95|26735.91|26655.91|26735.95|26655.95|26735.34|26655.34|9
1733607080000|2024-12-07 21:31:20|26735.96|26655.96|26735.01|26655.01|26736.96|26656.96|26735.01|26655.01|9
1733607090000|2024-12-07 21:31:30|26735.1|26655.1|26734.83|26654.83|26735.49|26655.49|26734.44|26654.44|10
1733607100000|2024-12-07 21:31:40|26734.22|26654.22|26732.76|26652.76|26734.22|26654.22|26732.52|26652.52|9
1733607110000|2024-12-07 21:31:50|26731.83|26651.83|26732.09|26652.09|26732.53|26652.53|26730.42|26650.42|10
1733607120000|2024-12-07 21:32:00|26731.83|26651.83|26728.81|26648.81|26731.83|26651.83|26728.81|26648.81|10
1733607130000|2024-12-07 21:32:10|26728.51|26648.51|26726.18|26646.18|26728.51|26648.51|26725.96|26645.96|10
1733607140000|2024-12-07 21:32:20|26726.23|26646.23|26727.61|26647.61|26727.61|26647.61|26725.61|26645.61|10
1733607150000|2024-12-07 21:32:30|26727.42|26647.42|26726.64|26646.64|26728.01|26648.01|26726.14|26646.14|10
1733607160000|2024-12-07 21:32:40|26727.09|26647.09|26716.81|26636.81|26727.62|26647.62|26716.68|26636.68|10
1733607170000|2024-12-07 21:32:50|26716.61|26636.61|26718.61|26638.61|26718.61|26638.61|26716.43|26636.43|10
1733607180000|2024-12-07 21:33:00|26718.36|26638.36|26717.79|26637.79|26718.83|26638.83|26717.79|26637.79|10
1733607190000|2024-12-07 21:33:10|26717.67|26637.67|26714.04|26634.04|26717.67|26637.67|26714.04|26634.04|10
1733607200000|2024-12-07 21:33:20|26713.06|26633.06|26715.25|26635.25|26715.25|26635.25|26713.06|26633.06|10
1733607210000|2024-12-07 21:33:30|26714.37|26634.37|26713.42|26633.42|26714.37|26634.37|26713.03|26633.03|9
1733607220000|2024-12-07 21:33:40|26712.03|26632.03|26710.02|26630.02|26712.24|26632.24|26710.02|26630.02|10
1733607230000|2024-12-07 21:33:50|26709.81|26629.81|26710.65|26630.65|26710.68|26630.68|26709.81|26629.81|9
1733607240000|2024-12-07 21:34:00|26710.96|26630.96|26717.26|26637.26|26717.97|26637.97|26710.01|26630.01|10
1733607250000|2024-12-07 21:34:10|26717.05|26637.05|26714.98|26634.98|26717.05|26637.05|26714.98|26634.98|10
1733607260000|2024-12-07 21:34:20|26713.69|26633.69|26707.23|26627.23|26713.69|26633.69|26707.23|26627.23|10
1733607270000|2024-12-07 21:34:30|26707.24|26627.24|26690.39|26610.39|26707.24|26627.24|26690.39|26610.39|10
1733607280000|2024-12-07 21:34:40|26689.76|26609.76|26681.75|26601.75|26689.76|26609.76|26681.75|26601.75|10
1733607290000|2024-12-07 21:34:50|26681.81|26601.81|26674.52|26594.52|26681.81|26601.81|26674.52|26594.52|10
1733607300000|2024-12-07 21:35:00|26674.05|26594.05|26663.24|26583.24|26674.05|26594.05|26662.97|26582.97|10
1733607310000|2024-12-07 21:35:10|26663.68|26583.68|26664.73|26584.73|26664.74|26584.74|26663.68|26583.68|10
1733607320000|2024-12-07 21:35:20|26665|26585|26669.2|26589.2|26669.2|26589.2|26665|26585|10
1733607330000|2024-12-07 21:35:30|26668.75|26588.75|26668.19|26588.19|26669.51|26589.51|26668.12|26588.12|10
1733607340000|2024-12-07 21:35:40|26668.36|26588.36|26673.43|26593.43|26673.5|26593.5|26668.36|26588.36|10
1733607350000|2024-12-07 21:35:50|26673.82|26593.82|26672.76|26592.76|26674.32|26594.32|26672.76|26592.76|9
1733607360000|2024-12-07 21:36:00|26672.59|26592.59|26673.62|26593.62|26674.18|26594.18|26672.59|26592.59|10
1733607370000|2024-12-07 21:36:10|26671.67|26591.67|26673.42|26593.42|26673.59|26593.59|26671.01|26591.01|10
1733607380000|2024-12-07 21:36:20|26672.9|26592.9|26669.5|26589.5|26672.9|26592.9|26669.5|26589.5|10
1733607390000|2024-12-07 21:36:30|26668.21|26588.21|26667.11|26587.11|26668.23|26588.23|26667.11|26587.11|10
1733607400000|2024-12-07 21:36:40|26666.36|26586.36|26665.31|26585.31|26668.57|26588.57|26664.63|26584.63|10
1733607410000|2024-12-07 21:36:50|26665.29|26585.29|26664.81|26584.81|26665.74|26585.74|26664.81|26584.81|10
1733607420000|2024-12-07 21:37:00|26663.97|26583.97|26654.38|26574.38|26663.97|26583.97|26654.38|26574.38|10
1733607430000|2024-12-07 21:37:10|26655.18|26575.18|26656.09|26576.09|26656.09|26576.09|26654.29|26574.29|10
1733607440000|2024-12-07 21:37:20|26655.97|26575.97|26663.36|26583.36|26663.36|26583.36|26655.97|26575.97|9
1733607450000|2024-12-07 21:37:30|26663.22|26583.22|26664.13|26584.13|26664.13|26584.13|26662.6|26582.6|9
1733607460000|2024-12-07 21:37:40|26664.44|26584.44|26663.5|26583.5|26665.12|26585.12|26663.5|26583.5|10
1733607470000|2024-12-07 21:37:50|26663.7|26583.7|26666.29|26586.29|26666.29|26586.29|26663.7|26583.7|10
1733607480000|2024-12-07 21:38:00|26666.02|26586.02|26667.14|26587.14|26667.48|26587.48|26666.02|26586.02|10
1733607490000|2024-12-07 21:38:10|26666.42|26586.42|26665.68|26585.68|26666.54|26586.54|26665.68|26585.68|10
1733607500000|2024-12-07 21:38:20|26665.75|26585.75|26667.49|26587.49|26667.49|26587.49|26664.03|26584.03|10
1733607510000|2024-12-07 21:38:30|26667.52|26587.52|26668.97|26588.97|26669.02|26589.02|26667.52|26587.52|10
1733607520000|2024-12-07 21:38:40|26668.07|26588.07|26664.63|26584.63|26668.07|26588.07|26664.63|26584.63|10
1733607530000|2024-12-07 21:38:50|26663.98|26583.98|26662.54|26582.54|26664.15|26584.15|26662.54|26582.54|10
1733607540000|2024-12-07 21:39:00|26661.97|26581.97|26660.12|26580.12|26661.97|26581.97|26660.12|26580.12|10
1733607550000|2024-12-07 21:39:10|26659.96|26579.96|26656.02|26576.02|26659.96|26579.96|26656.02|26576.02|10
1733607560000|2024-12-07 21:39:20|26654.68|26574.68|26650.7|26570.7|26654.68|26574.68|26650.7|26570.7|10
1733607570000|2024-12-07 21:39:30|26650.35|26570.35|26652.33|26572.33|26652.33|26572.33|26649.76|26569.76|10
1733607580000|2024-12-07 21:39:40|26652.45|26572.45|26654.71|26574.71|26654.71|26574.71|26652.22|26572.22|10
1733607590000|2024-12-07 21:39:50|26654.86|26574.86|26655.63|26575.63|26656.73|26576.73|26654.21|26574.21|10
1733607600000|2024-12-07 21:40:00|26655.79|26575.79|26657.45|26577.45|26657.45|26577.45|26655.79|26575.79|10
1733607610000|2024-12-07 21:40:10|26657.82|26577.82|26658.65|26578.65|26658.65|26578.65|26657.42|26577.42|10
1733607620000|2024-12-07 21:40:20|26658.79|26578.79|26656.7|26576.7|26659.1|26579.1|26656.59|26576.59|9
1733607630000|2024-12-07 21:40:30|26656.32|26576.32|26655.62|26575.62|26656.59|26576.59|26653.88|26573.88|10
1733607640000|2024-12-07 21:40:40|26655.97|26575.97|26657.21|26577.21|26657.21|26577.21|26655.97|26575.97|9
1733607650000|2024-12-07 21:40:50|26657.57|26577.57|26657.07|26577.07|26657.62|26577.62|26656.46|26576.46|10
1733607660000|2024-12-07 21:41:00|26656.9|26576.9|26656.62|26576.62|26657.34|26577.34|26656.38|26576.38|10
1733607670000|2024-12-07 21:41:10|26656.31|26576.31|26658.06|26578.06|26658.16|26578.16|26656.2|26576.2|10
1733607680000|2024-12-07 21:41:20|26657.59|26577.59|26651.81|26571.81|26657.59|26577.59|26651.81|26571.81|10
1733607690000|2024-12-07 21:41:30|26651.53|26571.53|26649.18|26569.18|26651.53|26571.53|26648.1|26568.1|10
1733607700000|2024-12-07 21:41:40|26648.36|26568.36|26647.81|26567.81|26648.36|26568.36|26647.25|26567.25|10
1733607710000|2024-12-07 21:41:50|26648.16|26568.16|26651.5|26571.5|26651.67|26571.67|26648.16|26568.16|10
1733607720000|2024-12-07 21:42:00|26651.45|26571.45|26651.41|26571.41|26652.41|26572.41|26650.84|26570.84|10
1733607730000|2024-12-07 21:42:10|26651.36|26571.36|26645.13|26565.13|26651.36|26571.36|26645.13|26565.13|10
1733607740000|2024-12-07 21:42:20|26645.16|26565.16|26645.96|26565.96|26646.61|26566.61|26645.16|26565.16|10
1733607750000|2024-12-07 21:42:30|26646.26|26566.26|26647.49|26567.49|26647.49|26567.49|26645.71|26565.71|10
1733607760000|2024-12-07 21:42:40|26647.55|26567.55|26647.45|26567.45|26648.18|26568.18|26647.45|26567.45|9
1733607770000|2024-12-07 21:42:50|26647.91|26567.91|26648.73|26568.73|26648.73|26568.73|26647.43|26567.43|10
1733607780000|2024-12-07 21:43:00|26649.08|26569.08|26654.26|26574.26|26654.26|26574.26|26649.08|26569.08|10
1733607790000|2024-12-07 21:43:10|26654.22|26574.22|26655.94|26575.94|26657.38|26577.38|26654.22|26574.22|10
1733607800000|2024-12-07 21:43:20|26656.31|26576.31|26660.39|26580.39|26660.39|26580.39|26656.31|26576.31|10
1733607810000|2024-12-07 21:43:30|26660.43|26580.43|26661.28|26581.28|26661.28|26581.28|26660.43|26580.43|10
1733607820000|2024-12-07 21:43:40|26661.09|26581.09|26663.23|26583.23|26664.39|26584.39|26660.91|26580.91|10
1733607830000|2024-12-07 21:43:50|26663.35|26583.35|26663.23|26583.23|26664.18|26584.18|26663.23|26583.23|10
1733607840000|2024-12-07 21:44:00|26662.96|26582.96|26670.57|26590.57|26670.57|26590.57|26662.73|26582.73|10
1733607850000|2024-12-07 21:44:10|26670.58|26590.58|26671.52|26591.52|26671.52|26591.52|26670.41|26590.41|10
1733607860000|2024-12-07 21:44:20|26671.34|26591.34|26672.07|26592.07|26672.64|26592.64|26671.34|26591.34|10
1733607870000|2024-12-07 21:44:30|26671.53|26591.53|26680.2|26600.2|26680.24|26600.24|26671.53|26591.53|10
1733607880000|2024-12-07 21:44:40|26679.79|26599.79|26678.41|26598.41|26679.8|26599.8|26678.41|26598.41|9
1733607890000|2024-12-07 21:44:50|26677.37|26597.37|26677.79|26597.79|26677.79|26597.79|26676.95|26596.95|10
1733607900000|2024-12-07 21:45:00|26677.29|26597.29|26677.91|26597.91|26679.22|26599.22|26677.06|26597.06|10
1733607910000|2024-12-07 21:45:10|26677.83|26597.83|26678.11|26598.11|26678.42|26598.42|26677.73|26597.73|10
1733607920000|2024-12-07 21:45:20|26678.06|26598.06|26683.23|26603.23|26683.23|26603.23|26678.06|26598.06|10
1733607930000|2024-12-07 21:45:30|26683.03|26603.03|26684.63|26604.63|26684.66|26604.66|26682.16|26602.16|10
1733607940000|2024-12-07 21:45:40|26685.83|26605.83|26687.57|26607.57|26688.55|26608.55|26685.83|26605.83|10
1733607950000|2024-12-07 21:45:50|26688.25|26608.25|26690.33|26610.33|26690.65|26610.65|26688.08|26608.08|10
1733607960000|2024-12-07 21:46:00|26690.67|26610.67|26691.69|26611.69|26691.69|26611.69|26690.52|26610.52|10
1733607970000|2024-12-07 21:46:10|26692|26612|26693.12|26613.12|26693.13|26613.13|26691.9|26611.9|10
1733607980000|2024-12-07 21:46:20|26692.74|26612.74|26694.51|26614.51|26694.51|26614.51|26692.74|26612.74|10
1733607990000|2024-12-07 21:46:30|26694.36|26614.36|26698.7|26618.7|26700.19|26620.19|26694.36|26614.36|10
1733608000000|2024-12-07 21:46:40|26698.58|26618.58|26696.59|26616.59|26699.35|26619.35|26696.59|26616.59|10
1733608010000|2024-12-07 21:46:50|26696.1|26616.1|26696.19|26616.19|26696.43|26616.43|26695.5|26615.5|9
1733608020000|2024-12-07 21:47:00|26695.96|26615.96|26698.16|26618.16|26698.16|26618.16|26695.96|26615.96|10
1733608030000|2024-12-07 21:47:10|26698.21|26618.21|26697.24|26617.24|26698.21|26618.21|26697.1|26617.1|10
1733608040000|2024-12-07 21:47:20|26696.77|26616.77|26698.5|26618.5|26698.96|26618.96|26696.77|26616.77|10
1733608050000|2024-12-07 21:47:30|26699.01|26619.01|26699.3|26619.3|26699.67|26619.67|26698.8|26618.8|10
1733608060000|2024-12-07 21:47:40|26699.13|26619.13|26699.83|26619.83|26699.83|26619.83|26698.05|26618.05|10
1733608070000|2024-12-07 21:47:50|26699.69|26619.69|26699.48|26619.48|26699.72|26619.72|26698.9|26618.9|9
1733608080000|2024-12-07 21:48:00|26699.8|26619.8|26697.57|26617.57|26699.8|26619.8|26697.57|26617.57|10
1733608090000|2024-12-07 21:48:10|26697.28|26617.28|26697.68|26617.68|26699.15|26619.15|26695.8|26615.8|10
1733608100000|2024-12-07 21:48:20|26697.72|26617.72|26697.91|26617.91|26698.97|26618.97|26697.59|26617.59|10
1733608110000|2024-12-07 21:48:30|26697.37|26617.37|26699.73|26619.73|26699.73|26619.73|26697.37|26617.37|10
1733608120000|2024-12-07 21:48:40|26699.68|26619.68|26696.83|26616.83|26699.68|26619.68|26696.24|26616.24|10
1733608130000|2024-12-07 21:48:50|26696.73|26616.73|26695.57|26615.57|26696.73|26616.73|26695.2|26615.2|10
1733608140000|2024-12-07 21:49:00|26696.38|26616.38|26696.22|26616.22|26697|26617|26695.91|26615.91|10
1733608150000|2024-12-07 21:49:10|26696.04|26616.04|26696.93|26616.93|26697.4|26617.4|26695.57|26615.57|10
1733608160000|2024-12-07 21:49:20|26696.51|26616.51|26694.95|26614.95|26696.51|26616.51|26694.95|26614.95|10
1733608170000|2024-12-07 21:49:30|26694.06|26614.06|26685.87|26605.87|26694.06|26614.06|26684.98|26604.98|10
1733608180000|2024-12-07 21:49:40|26685.85|26605.85|26685.31|26605.31|26686.34|26606.34|26684.94|26604.94|9
1733608190000|2024-12-07 21:49:50|26685.07|26605.07|26687.5|26607.5|26687.5|26607.5|26684.85|26604.85|10
1733608200000|2024-12-07 21:50:00|26687.52|26607.52|26687.58|26607.58|26688.79|26608.79|26687.23|26607.23|10
1733608210000|2024-12-07 21:50:10|26688.13|26608.13|26697.08|26617.08|26697.73|26617.73|26688.13|26608.13|10
1733608220000|2024-12-07 21:50:20|26697.24|26617.24|26699.67|26619.67|26699.67|26619.67|26696.73|26616.73|10
1733608230000|2024-12-07 21:50:30|26699.59|26619.59|26699.62|26619.62|26700.45|26620.45|26699.56|26619.56|10
1733608240000|2024-12-07 21:50:40|26699.22|26619.22|26698.05|26618.05|26699.57|26619.57|26698.05|26618.05|9
1733608250000|2024-12-07 21:50:50|26698.14|26618.14|26694.66|26614.66|26698.22|26618.22|26694.66|26614.66|10
1733608260000|2024-12-07 21:51:00|26694.6|26614.6|26688.87|26608.87|26694.61|26614.61|26688.52|26608.52|10
1733608270000|2024-12-07 21:51:10|26689.06|26609.06|26685.9|26605.9|26689.06|26609.06|26685.9|26605.9|10
1733608280000|2024-12-07 21:51:20|26686.47|26606.47|26687.76|26607.76|26687.76|26607.76|26686.47|26606.47|10
1733608290000|2024-12-07 21:51:30|26687.69|26607.69|26691.48|26611.48|26691.48|26611.48|26687.32|26607.32|10
1733608300000|2024-12-07 21:51:40|26691.5|26611.5|26693.49|26613.49|26693.63|26613.63|26691.41|26611.41|10
1733608310000|2024-12-07 21:51:50|26693.83|26613.83|26694.75|26614.75|26694.75|26614.75|26693.83|26613.83|10
1733608320000|2024-12-07 21:52:00|26694.73|26614.73|26696.78|26616.78|26696.78|26616.78|26694.73|26614.73|10
1733608330000|2024-12-07 21:52:10|26698.91|26618.91|26700.29|26620.29|26700.37|26620.37|26698.09|26618.09|10
1733608340000|2024-12-07 21:52:20|26700.38|26620.38|26701.12|26621.12|26701.7|26621.7|26700.38|26620.38|10
1733608350000|2024-12-07 21:52:30|26701.52|26621.52|26700.87|26620.87|26701.85|26621.85|26700.87|26620.87|10
1733608360000|2024-12-07 21:52:40|26699.86|26619.86|26698.12|26618.12|26700.42|26620.42|26698.12|26618.12|10
1733608370000|2024-12-07 21:52:50|26697.6|26617.6|26697.32|26617.32|26698.05|26618.05|26697.15|26617.15|10
1733608380000|2024-12-07 21:53:00|26697.31|26617.31|26698.74|26618.74|26698.86|26618.86|26697.31|26617.31|10
1733608390000|2024-12-07 21:53:10|26698.72|26618.72|26699.76|26619.76|26699.95|26619.95|26698.72|26618.72|10
1733608400000|2024-12-07 21:53:20|26699.72|26619.72|26700.23|26620.23|26700.92|26620.92|26699.72|26619.72|10
1733608410000|2024-12-07 21:53:30|26700.01|26620.01|26702.57|26622.57|26702.57|26622.57|26699.35|26619.35|10
1733608420000|2024-12-07 21:53:40|26702.84|26622.84|26701.35|26621.35|26702.85|26622.85|26701.35|26621.35|10
1733608430000|2024-12-07 21:53:50|26701.18|26621.18|26702.2|26622.2|26702.36|26622.36|26701.13|26621.13|9
1733608440000|2024-12-07 21:54:00|26702.16|26622.16|26701.43|26621.43|26702.45|26622.45|26701.43|26621.43|10
1733608450000|2024-12-07 21:54:10|26701.83|26621.83|26700.72|26620.72|26701.98|26621.98|26700.2|26620.2|10
1733608460000|2024-12-07 21:54:20|26700.74|26620.74|26702.06|26622.06|26702.06|26622.06|26699.81|26619.81|10
1733608470000|2024-12-07 21:54:30|26701.39|26621.39|26700.69|26620.69|26701.39|26621.39|26699.83|26619.83|10
1733608480000|2024-12-07 21:54:40|26700.49|26620.49|26698.01|26618.01|26700.86|26620.86|26698.01|26618.01|10
1733608490000|2024-12-07 21:54:50|26697.99|26617.99|26691.6|26611.6|26697.99|26617.99|26691.6|26611.6|10
1733608500000|2024-12-07 21:55:00|26691.53|26611.53|26689.27|26609.27|26691.53|26611.53|26689.18|26609.18|10
1733608510000|2024-12-07 21:55:10|26688.66|26608.66|26692.27|26612.27|26692.27|26612.27|26688.44|26608.44|10
1733608520000|2024-12-07 21:55:20|26693.45|26613.45|26693.73|26613.73|26694.33|26614.33|26693.41|26613.41|10
1733608530000|2024-12-07 21:55:30|26693.71|26613.71|26693.63|26613.63|26693.89|26613.89|26693.28|26613.28|8
1733608540000|2024-12-07 21:55:40|26693.68|26613.68|26695.2|26615.2|26695.63|26615.63|26693.3|26613.3|10
1733608550000|2024-12-07 21:55:50|26695.32|26615.32|26698.57|26618.57|26698.57|26618.57|26695.32|26615.32|9
1733608560000|2024-12-07 21:56:00|26699.05|26619.05|26693.67|26613.67|26699.05|26619.05|26693.67|26613.67|10
1733608570000|2024-12-07 21:56:10|26694.63|26614.63|26693.1|26613.1|26694.71|26614.71|26692.87|26612.87|10
1733608580000|2024-12-07 21:56:20|26693.68|26613.68|26694.47|26614.47|26694.47|26614.47|26693.42|26613.42|10
1733608590000|2024-12-07 21:56:30|26694.74|26614.74|26694.29|26614.29|26694.93|26614.93|26694.04|26614.04|10
1733608600000|2024-12-07 21:56:40|26694.56|26614.56|26694.32|26614.32|26694.77|26614.77|26694.21|26614.21|9
1733608610000|2024-12-07 21:56:50|26694.44|26614.44|26695.01|26615.01|26695.51|26615.51|26694.44|26614.44|10
1733608620000|2024-12-07 21:57:00|26694.94|26614.94|26694.94|26614.94|26695.13|26615.13|26694.82|26614.82|10
1733608630000|2024-12-07 21:57:10|26695.1|26615.1|26695.97|26615.97|26696.51|26616.51|26695.1|26615.1|8
1733608640000|2024-12-07 21:57:20|26695.94|26615.94|26696.05|26616.05|26696.05|26616.05|26695.52|26615.52|10
1733608650000|2024-12-07 21:57:30|26694.76|26614.76|26693.65|26613.65|26694.76|26614.76|26693.28|26613.28|10
1733608660000|2024-12-07 21:57:40|26693.43|26613.43|26691.9|26611.9|26693.43|26613.43|26691.44|26611.44|10
1733608670000|2024-12-07 21:57:50|26692.01|26612.01|26691.45|26611.45|26692.01|26612.01|26691.23|26611.23|9
1733608680000|2024-12-07 21:58:00|26691.39|26611.39|26691.6|26611.6|26691.81|26611.81|26691.22|26611.22|10
1733608690000|2024-12-07 21:58:10|26692.3|26612.3|26699.72|26619.72|26699.76|26619.76|26692.3|26612.3|9
1733608700000|2024-12-07 21:58:20|26700.05|26620.05|26700.72|26620.72|26701.35|26621.35|26700.05|26620.05|10
1733608710000|2024-12-07 21:58:30|26700.53|26620.53|26700.38|26620.38|26700.88|26620.88|26700.21|26620.21|10
1733608720000|2024-12-07 21:58:40|26700.05|26620.05|26701.86|26621.86|26701.9|26621.9|26699.09|26619.09|10
1733608730000|2024-12-07 21:58:50|26701.99|26621.99|26699.06|26619.06|26702.78|26622.78|26698.94|26618.94|10
1733608740000|2024-12-07 21:59:00|26698.94|26618.94|26699.11|26619.11|26699.11|26619.11|26698.44|26618.44|10
1733608750000|2024-12-07 21:59:10|26699.45|26619.45|26703.08|26623.08|26703.15|26623.15|26697.74|26617.74|10
1733608760000|2024-12-07 21:59:20|26703.05|26623.05|26700.69|26620.69|26703.05|26623.05|26700.53|26620.53|9
1733608770000|2024-12-07 21:59:30|26700.14|26620.14|26702.55|26622.55|26702.55|26622.55|26700.14|26620.14|9
1733608780000|2024-12-07 21:59:40|26702.69|26622.69|26704.04|26624.04|26704.06|26624.06|26702.69|26622.69|10
1733608790000|2024-12-07 21:59:50|26703.19|26623.19|26702.42|26622.42|26703.19|26623.19|26702.03|26622.03|10
1733608800000|2024-12-07 22:00:00|26705.35|26625.35|26710.32|26630.32|26710.32|26630.32|26705.35|26625.35|10
1733608810000|2024-12-07 22:00:10|26710.54|26630.54|26709.79|26629.79|26710.62|26630.62|26709.25|26629.25|10
1733608820000|2024-12-07 22:00:20|26709.73|26629.73|26713.1|26633.1|26713.19|26633.19|26709.73|26629.73|10
1733608830000|2024-12-07 22:00:30|26712.82|26632.82|26714.52|26634.52|26715.56|26635.56|26712.43|26632.43|8
1733608840000|2024-12-07 22:00:40|26714.38|26634.38|26714.2|26634.2|26714.39|26634.39|26713.61|26633.61|10
1733608850000|2024-12-07 22:00:50|26714.84|26634.84|26718.32|26638.32|26718.32|26638.32|26714.84|26634.84|10
1733608860000|2024-12-07 22:01:00|26718.83|26638.83|26717.91|26637.91|26718.83|26638.83|26717.04|26637.04|10
1733608870000|2024-12-07 22:01:10|26718.49|26638.49|26718.38|26638.38|26720.16|26640.16|26718.38|26638.38|9
1733608880000|2024-12-07 22:01:20|26718.39|26638.39|26724.64|26644.64|26724.64|26644.64|26717.47|26637.47|10
1733608890000|2024-12-07 22:01:30|26724.56|26644.56|26719.44|26639.44|26727.29|26647.29|26718.85|26638.85|10
1733608900000|2024-12-07 22:01:40|26719.72|26639.72|26720.22|26640.22|26721|26641|26719.72|26639.72|10
1733608910000|2024-12-07 22:01:50|26720.45|26640.45|26719.31|26639.31|26720.45|26640.45|26717.59|26637.59|10
1733608920000|2024-12-07 22:02:00|26719.89|26639.89|26720.81|26640.81|26720.97|26640.97|26719.46|26639.46|10
1733608930000|2024-12-07 22:02:10|26720.34|26640.34|26720.79|26640.79|26720.79|26640.79|26718.44|26638.44|10
1733608940000|2024-12-07 22:02:20|26721.03|26641.03|26722.09|26642.09|26722.18|26642.18|26721.03|26641.03|10
1733608950000|2024-12-07 22:02:30|26722|26642|26724.5|26644.5|26724.86|26644.86|26721.52|26641.52|10
1733608960000|2024-12-07 22:02:40|26724.56|26644.56|26723.83|26643.83|26724.82|26644.82|26723.83|26643.83|10
1733608970000|2024-12-07 22:02:50|26724.38|26644.38|26725.06|26645.06|26725.06|26645.06|26723.72|26643.72|10
1733608980000|2024-12-07 22:03:00|26725.24|26645.24|26728.32|26648.32|26729.16|26649.16|26725.24|26645.24|10
1733608990000|2024-12-07 22:03:10|26728.13|26648.13|26728.58|26648.58|26728.58|26648.58|26727.79|26647.79|10
1733609000000|2024-12-07 22:03:20|26729|26649|26730.39|26650.39|26731.51|26651.51|26728.99|26648.99|10
1733609010000|2024-12-07 22:03:30|26728.75|26648.75|26736.04|26656.04|26736.04|26656.04|26728.75|26648.75|10
1733609020000|2024-12-07 22:03:40|26737.15|26657.15|26742.25|26662.25|26742.25|26662.25|26737.15|26657.15|10
1733609030000|2024-12-07 22:03:50|26742.03|26662.03|26738.78|26658.78|26742.03|26662.03|26738.75|26658.75|9
1733609040000|2024-12-07 22:04:00|26738.35|26658.35|26737.89|26657.89|26738.57|26658.57|26737.38|26657.38|10
1733609050000|2024-12-07 22:04:10|26737.93|26657.93|26737.01|26657.01|26738.35|26658.35|26737.01|26657.01|10
1733609060000|2024-12-07 22:04:20|26737.31|26657.31|26735.86|26655.86|26738.71|26658.71|26735.86|26655.86|10
1733609070000|2024-12-07 22:04:30|26736.08|26656.08|26737.35|26657.35|26737.35|26657.35|26736.08|26656.08|10
1733609080000|2024-12-07 22:04:40|26737.8|26657.8|26737.69|26657.69|26738.87|26658.87|26737.56|26657.56|10
1733609090000|2024-12-07 22:04:50|26736.82|26656.82|26736.96|26656.96|26737.06|26657.06|26736.06|26656.06|10
1733609100000|2024-12-07 22:05:00|26736.95|26656.95|26727.03|26647.03|26736.95|26656.95|26727.03|26647.03|10
1733609110000|2024-12-07 22:05:10|26726.49|26646.49|26719.47|26639.47|26726.49|26646.49|26719.47|26639.47|10
1733609120000|2024-12-07 22:05:20|26718.37|26638.37|26712.04|26632.04|26718.37|26638.37|26712.04|26632.04|10
1733609130000|2024-12-07 22:05:30|26710.74|26630.74|26714.26|26634.26|26714.26|26634.26|26710.22|26630.22|10
1733609140000|2024-12-07 22:05:40|26714.43|26634.43|26713.18|26633.18|26714.87|26634.87|26713.18|26633.18|10
1733609150000|2024-12-07 22:05:50|26713.47|26633.47|26714.29|26634.29|26714.29|26634.29|26713.1|26633.1|10
1733609160000|2024-12-07 22:06:00|26714.05|26634.05|26711.49|26631.49|26714.05|26634.05|26711.31|26631.31|10
1733609170000|2024-12-07 22:06:10|26710.77|26630.77|26706.94|26626.94|26711.11|26631.11|26706.94|26626.94|10
1733609180000|2024-12-07 22:06:20|26706.85|26626.85|26702.09|26622.09|26706.99|26626.99|26702.09|26622.09|10
1733609190000|2024-12-07 22:06:30|26701.93|26621.93|26700.68|26620.68|26701.93|26621.93|26698.95|26618.95|10
1733609200000|2024-12-07 22:06:40|26700.59|26620.59|26696.66|26616.66|26700.59|26620.59|26696.54|26616.54|10
1733609210000|2024-12-07 22:06:50|26696.18|26616.18|26691.42|26611.42|26696.18|26616.18|26691.42|26611.42|10
1733609220000|2024-12-07 22:07:00|26691.32|26611.32|26687.62|26607.62|26691.32|26611.32|26687.62|26607.62|9
1733609230000|2024-12-07 22:07:10|26687.43|26607.43|26681.25|26601.25|26687.43|26607.43|26681.25|26601.25|10
1733609240000|2024-12-07 22:07:20|26679.86|26599.86|26676.69|26596.69|26679.86|26599.86|26676.69|26596.69|10
1733609250000|2024-12-07 22:07:30|26676.05|26596.05|26672.86|26592.86|26676.05|26596.05|26672.65|26592.65|10
1733609260000|2024-12-07 22:07:40|26673.04|26593.04|26671.01|26591.01|26673.04|26593.04|26670.72|26590.72|10
1733609270000|2024-12-07 22:07:50|26671.06|26591.06|26669.68|26589.68|26671.09|26591.09|26669.62|26589.62|10
1733609280000|2024-12-07 22:08:00|26669.72|26589.72|26671.6|26591.6|26671.6|26591.6|26669.68|26589.68|10
1733609290000|2024-12-07 22:08:10|26672|26592|26673.22|26593.22|26674.24|26594.24|26672|26592|10
1733609300000|2024-12-07 22:08:20|26673.23|26593.23|26672.33|26592.33|26673.93|26593.93|26672.33|26592.33|10
1733609310000|2024-12-07 22:08:30|26672.36|26592.36|26673.33|26593.33|26673.92|26593.92|26672.19|26592.19|10
1733609320000|2024-12-07 22:08:40|26673.41|26593.41|26674.31|26594.31|26675.02|26595.02|26673.41|26593.41|10
1733609330000|2024-12-07 22:08:50|26674.61|26594.61|26673.72|26593.72|26674.61|26594.61|26673.1|26593.1|10
1733609340000|2024-12-07 22:09:00|26673.83|26593.83|26669.17|26589.17|26673.83|26593.83|26669.17|26589.17|10
1733609350000|2024-12-07 22:09:10|26669.64|26589.64|26671.03|26591.03|26671.03|26591.03|26668.88|26588.88|10
1733609360000|2024-12-07 22:09:20|26671.35|26591.35|26671.5|26591.5|26671.7|26591.7|26670.86|26590.86|10
1733609370000|2024-12-07 22:09:30|26670.74|26590.74|26668.17|26588.17|26670.74|26590.74|26668|26588|10
1733609380000|2024-12-07 22:09:40|26667.66|26587.66|26666.82|26586.82|26668.32|26588.32|26666.82|26586.82|10
1733609390000|2024-12-07 22:09:50|26667.16|26587.16|26664.94|26584.94|26667.26|26587.26|26664.94|26584.94|10
1733609400000|2024-12-07 22:10:00|26664.82|26584.82|26663.09|26583.09|26664.94|26584.94|26662.88|26582.88|10
1733609410000|2024-12-07 22:10:10|26662.92|26582.92|26664.78|26584.78|26664.78|26584.78|26661.59|26581.59|9
1733609420000|2024-12-07 22:10:20|26664.53|26584.53|26664.27|26584.27|26665.41|26585.41|26663.96|26583.96|9
1733609430000|2024-12-07 22:10:30|26663.73|26583.73|26666.41|26586.41|26666.78|26586.78|26663.02|26583.02|10
1733609440000|2024-12-07 22:10:40|26666.62|26586.62|26667.25|26587.25|26667.25|26587.25|26666.4|26586.4|10
1733609450000|2024-12-07 22:10:50|26667.93|26587.93|26669.92|26589.92|26670.25|26590.25|26667.93|26587.93|10
1733609460000|2024-12-07 22:11:00|26670.36|26590.36|26672.88|26592.88|26672.88|26592.88|26670.35|26590.35|10
1733609470000|2024-12-07 22:11:10|26673.73|26593.73|26680.09|26600.09|26680.22|26600.22|26673.73|26593.73|10
1733609480000|2024-12-07 22:11:20|26680.61|26600.61|26681.8|26601.8|26681.8|26601.8|26680.55|26600.55|10
1733609490000|2024-12-07 22:11:30|26681.74|26601.74|26680.76|26600.76|26681.74|26601.74|26680.76|26600.76|10
1733609500000|2024-12-07 22:11:40|26680.71|26600.71|26682.59|26602.59|26682.81|26602.81|26680.71|26600.71|10
1733609510000|2024-12-07 22:11:50|26683.72|26603.72|26685.13|26605.13|26685.15|26605.15|26683.72|26603.72|10
1733609520000|2024-12-07 22:12:00|26685.52|26605.52|26685.39|26605.39|26686.63|26606.63|26685.33|26605.33|10
1733609530000|2024-12-07 22:12:10|26684.12|26604.12|26685.01|26605.01|26685.04|26605.04|26683.62|26603.62|10
1733609540000|2024-12-07 22:12:20|26685.02|26605.02|26686.55|26606.55|26686.55|26606.55|26685.02|26605.02|10
1733609550000|2024-12-07 22:12:30|26686.61|26606.61|26686.34|26606.34|26686.8|26606.8|26686.3|26606.3|10
1733609560000|2024-12-07 22:12:40|26686.83|26606.83|26689.74|26609.74|26690.21|26610.21|26686.83|26606.83|9
1733609570000|2024-12-07 22:12:50|26688.89|26608.89|26688.6|26608.6|26688.95|26608.95|26687.62|26607.62|9
1733609580000|2024-12-07 22:13:00|26689.17|26609.17|26692.45|26612.45|26692.46|26612.46|26689.09|26609.09|10
1733609590000|2024-12-07 22:13:10|26692.3|26612.3|26693.56|26613.56|26693.56|26613.56|26692.28|26612.28|9
1733609600000|2024-12-07 22:13:20|26693.61|26613.61|26691.79|26611.79|26694.08|26614.08|26691.79|26611.79|10
1733609610000|2024-12-07 22:13:30|26691.55|26611.55|26689.8|26609.8|26691.55|26611.55|26689.41|26609.41|10
1733609620000|2024-12-07 22:13:40|26689.81|26609.81|26691.98|26611.98|26692.55|26612.55|26689.81|26609.81|9
1733609630000|2024-12-07 22:13:50|26692|26612|26689.43|26609.43|26692.43|26612.43|26689.38|26609.38|10
1733609640000|2024-12-07 22:14:00|26689.35|26609.35|26687.85|26607.85|26690.2|26610.2|26687.85|26607.85|10
1733609650000|2024-12-07 22:14:10|26687.98|26607.98|26688.9|26608.9|26690.01|26610.01|26687.86|26607.86|10
1733609660000|2024-12-07 22:14:20|26688.12|26608.12|26688.28|26608.28|26688.28|26608.28|26685.77|26605.77|10
1733609670000|2024-12-07 22:14:30|26689.64|26609.64|26691.23|26611.23|26691.23|26611.23|26689.15|26609.15|10
1733609680000|2024-12-07 22:14:40|26692.36|26612.36|26694.43|26614.43|26694.43|26614.43|26692.36|26612.36|10
1733609690000|2024-12-07 22:14:50|26695.49|26615.49|26698.87|26618.87|26698.92|26618.92|26695.49|26615.49|10
1733609700000|2024-12-07 22:15:00|26698.67|26618.67|26701.99|26621.99|26701.99|26621.99|26698.33|26618.33|10
1733609710000|2024-12-07 22:15:10|26701.47|26621.47|26702.2|26622.2|26702.2|26622.2|26700.65|26620.65|10
1733609720000|2024-12-07 22:15:20|26702.12|26622.12|26702.05|26622.05|26702.12|26622.12|26701.09|26621.09|10
1733609730000|2024-12-07 22:15:30|26701.75|26621.75|26699.2|26619.2|26701.75|26621.75|26699.2|26619.2|10
1733609740000|2024-12-07 22:15:40|26699.26|26619.26|26696.04|26616.04|26699.48|26619.48|26696.04|26616.04|9
1733609750000|2024-12-07 22:15:50|26696.06|26616.06|26692.46|26612.46|26696.06|26616.06|26691.49|26611.49|10
1733609760000|2024-12-07 22:16:00|26691.8|26611.8|26689.04|26609.04|26692.1|26612.1|26689.04|26609.04|10
1733609770000|2024-12-07 22:16:10|26688.62|26608.62|26688.7|26608.7|26688.76|26608.76|26687.98|26607.98|10
1733609780000|2024-12-07 22:16:20|26689|26609|26688.46|26608.46|26689.3|26609.3|26688.01|26608.01|10
1733609790000|2024-12-07 22:16:30|26687.86|26607.86|26686.8|26606.8|26687.86|26607.86|26686.33|26606.33|10
1733609800000|2024-12-07 22:16:40|26686.99|26606.99|26685.56|26605.56|26687.11|26607.11|26685.56|26605.56|10
1733609810000|2024-12-07 22:16:50|26684.81|26604.81|26683.75|26603.75|26684.81|26604.81|26683.75|26603.75|10
1733609820000|2024-12-07 22:17:00|26683.66|26603.66|26683.79|26603.79|26684.01|26604.01|26682.93|26602.93|10
1733609830000|2024-12-07 22:17:10|26683.76|26603.76|26682.07|26602.07|26683.76|26603.76|26682.07|26602.07|9
1733609840000|2024-12-07 22:17:20|26682.18|26602.18|26682.55|26602.55|26682.55|26602.55|26680.36|26600.36|10
1733609850000|2024-12-07 22:17:30|26681.44|26601.44|26679.38|26599.38|26681.44|26601.44|26679.36|26599.36|10
1733609860000|2024-12-07 22:17:40|26679.42|26599.42|26679.58|26599.58|26679.68|26599.68|26678.71|26598.71|9
1733609870000|2024-12-07 22:17:50|26679.8|26599.8|26681.2|26601.2|26681.35|26601.35|26679.8|26599.8|10
1733609880000|2024-12-07 22:18:00|26681.84|26601.84|26685.15|26605.15|26686.93|26606.93|26681.2|26601.2|10
1733609890000|2024-12-07 22:18:10|26685.18|26605.18|26683.54|26603.54|26685.28|26605.28|26683.54|26603.54|9
1733609900000|2024-12-07 22:18:20|26683.51|26603.51|26683.87|26603.87|26683.95|26603.95|26683.48|26603.48|10
1733609910000|2024-12-07 22:18:30|26683.97|26603.97|26682.82|26602.82|26683.97|26603.97|26682.82|26602.82|9
1733609920000|2024-12-07 22:18:40|26682.53|26602.53|26681.15|26601.15|26682.77|26602.77|26681.15|26601.15|10
1733609930000|2024-12-07 22:18:50|26681.78|26601.78|26680.21|26600.21|26681.96|26601.96|26680.1|26600.1|9
1733609940000|2024-12-07 22:19:00|26679.91|26599.91|26680.78|26600.78|26680.78|26600.78|26679.56|26599.56|10
1733609950000|2024-12-07 22:19:10|26680.06|26600.06|26679.48|26599.48|26680.06|26600.06|26677.75|26597.75|10
1733609960000|2024-12-07 22:19:20|26679.33|26599.33|26681.13|26601.13|26681.71|26601.71|26679.33|26599.33|10
1733609970000|2024-12-07 22:19:30|26681.26|26601.26|26679.16|26599.16|26681.39|26601.39|26678.85|26598.85|10
1733609980000|2024-12-07 22:19:40|26679.17|26599.17|26680.38|26600.38|26681.79|26601.79|26679.17|26599.17|10
1733609990000|2024-12-07 22:19:50|26680.45|26600.45|26679.29|26599.29|26680.45|26600.45|26679.17|26599.17|10
1733610000000|2024-12-07 22:20:00|26679.16|26599.16|26685.72|26605.72|26685.84|26605.84|26679.16|26599.16|10
1733610010000|2024-12-07 22:20:10|26684.02|26604.02|26684.96|26604.96|26685.72|26605.72|26683.88|26603.88|10
1733610020000|2024-12-07 22:20:20|26684.81|26604.81|26683.94|26603.94|26685.74|26605.74|26682.89|26602.89|10
1733610030000|2024-12-07 22:20:30|26683.97|26603.97|26680.43|26600.43|26683.97|26603.97|26680.43|26600.43|9
1733610040000|2024-12-07 22:20:40|26680.6|26600.6|26684.44|26604.44|26684.44|26604.44|26680.52|26600.52|10
1733610050000|2024-12-07 22:20:50|26684.41|26604.41|26681.81|26601.81|26684.41|26604.41|26681.81|26601.81|10
1733610060000|2024-12-07 22:21:00|26681.3|26601.3|26680.69|26600.69|26682.14|26602.14|26680.69|26600.69|9
1733610070000|2024-12-07 22:21:10|26679.76|26599.76|26674.17|26594.17|26679.76|26599.76|26674.17|26594.17|10
1733610080000|2024-12-07 22:21:20|26674.19|26594.19|26674.9|26594.9|26674.99|26594.99|26673.48|26593.48|9
1733610090000|2024-12-07 22:21:30|26674.35|26594.35|26673.86|26593.86|26674.87|26594.87|26673.86|26593.86|10
1733610100000|2024-12-07 22:21:40|26674.19|26594.19|26675.43|26595.43|26675.74|26595.74|26674.19|26594.19|9
1733610110000|2024-12-07 22:21:50|26675.26|26595.26|26674.85|26594.85|26675.26|26595.26|26674.38|26594.38|10
1733610120000|2024-12-07 22:22:00|26674.44|26594.44|26672.19|26592.19|26674.64|26594.64|26672.04|26592.04|10
1733610130000|2024-12-07 22:22:10|26671.92|26591.92|26670.1|26590.1|26672.23|26592.23|26670.06|26590.06|10
1733610140000|2024-12-07 22:22:20|26670.8|26590.8|26667.73|26587.73|26671.17|26591.17|26667.73|26587.73|10
1733610150000|2024-12-07 22:22:30|26667.69|26587.69|26667.52|26587.52|26667.85|26587.85|26666.85|26586.85|10
1733610160000|2024-12-07 22:22:40|26667.89|26587.89|26668.78|26588.78|26668.94|26588.94|26667.59|26587.59|10
1733610170000|2024-12-07 22:22:50|26668.73|26588.73|26668.07|26588.07|26668.76|26588.76|26668.07|26588.07|10
1733610180000|2024-12-07 22:23:00|26667.23|26587.23|26665.94|26585.94|26667.27|26587.27|26665.03|26585.03|10
1733610190000|2024-12-07 22:23:10|26665.79|26585.79|26663|26583|26665.79|26585.79|26662.47|26582.47|10
1733610200000|2024-12-07 22:23:20|26663.01|26583.01|26663.05|26583.05|26664.05|26584.05|26662.81|26582.81|10
1733610210000|2024-12-07 22:23:30|26662.94|26582.94|26662.56|26582.56|26663.3|26583.3|26662.56|26582.56|9
1733610220000|2024-12-07 22:23:40|26662.49|26582.49|26662.03|26582.03|26662.65|26582.65|26662.01|26582.01|10
1733610230000|2024-12-07 22:23:50|26662|26582|26661.88|26581.88|26662.32|26582.32|26661.88|26581.88|10
1733610240000|2024-12-07 22:24:00|26661.59|26581.59|26669.28|26589.28|26669.68|26589.68|26661.59|26581.59|10
1733610250000|2024-12-07 22:24:10|26669.24|26589.24|26666.88|26586.88|26669.24|26589.24|26666.88|26586.88|10
1733610260000|2024-12-07 22:24:20|26666.35|26586.35|26665.53|26585.53|26666.56|26586.56|26665.39|26585.39|10
1733610270000|2024-12-07 22:24:30|26665.36|26585.36|26665|26585|26665.62|26585.62|26665|26585|10
1733610280000|2024-12-07 22:24:40|26665.05|26585.05|26665.72|26585.72|26665.72|26585.72|26664.87|26584.87|10
1733610290000|2024-12-07 22:24:50|26665.67|26585.67|26664.6|26584.6|26665.75|26585.75|26664.5|26584.5|10
1733610300000|2024-12-07 22:25:00|26665.01|26585.01|26665.02|26585.02|26665.21|26585.21|26664.74|26584.74|10
1733610310000|2024-12-07 22:25:10|26665.08|26585.08|26665.1|26585.1|26665.17|26585.17|26664.78|26584.78|10
1733610320000|2024-12-07 22:25:20|26665.09|26585.09|26664.97|26584.97|26665.1|26585.1|26664.62|26584.62|10
1733610330000|2024-12-07 22:25:30|26664.94|26584.94|26665.12|26585.12|26665.12|26585.12|26664.94|26584.94|10
1733610340000|2024-12-07 22:25:40|26665.14|26585.14|26662.84|26582.84|26665.16|26585.16|26662.84|26582.84|10
1733610350000|2024-12-07 22:25:50|26662.56|26582.56|26662.83|26582.83|26662.97|26582.97|26662.56|26582.56|10
1733610360000|2024-12-07 22:26:00|26663.27|26583.27|26658.76|26578.76|26663.27|26583.27|26658.76|26578.76|9
1733610370000|2024-12-07 22:26:10|26658.48|26578.48|26660.24|26580.24|26660.57|26580.57|26658.48|26578.48|10
1733610380000|2024-12-07 22:26:20|26660.05|26580.05|26660.66|26580.66|26660.74|26580.74|26659.88|26579.88|10
1733610390000|2024-12-07 22:26:30|26660.58|26580.58|26661.66|26581.66|26661.66|26581.66|26660.58|26580.58|9
1733610400000|2024-12-07 22:26:40|26661.37|26581.37|26663.17|26583.17|26663.3|26583.3|26661.37|26581.37|10
1733610410000|2024-12-07 22:26:50|26663.84|26583.84|26660.22|26580.22|26663.84|26583.84|26660.22|26580.22|9
1733610420000|2024-12-07 22:27:00|26660.14|26580.14|26661.94|26581.94|26661.94|26581.94|26660.14|26580.14|10
1733610430000|2024-12-07 22:27:10|26661.98|26581.98|26663.57|26583.57|26663.88|26583.88|26661.98|26581.98|10
1733610440000|2024-12-07 22:27:20|26663.99|26583.99|26663.64|26583.64|26664.09|26584.09|26663.46|26583.46|10
1733610450000|2024-12-07 22:27:30|26663.63|26583.63|26664.09|26584.09|26664.51|26584.51|26663.63|26583.63|9
1733610460000|2024-12-07 22:27:40|26664.37|26584.37|26665.34|26585.34|26665.76|26585.76|26664.37|26584.37|8
1733610470000|2024-12-07 22:27:50|26665.21|26585.21|26665.52|26585.52|26665.53|26585.53|26665.21|26585.21|10
1733610480000|2024-12-07 22:28:00|26665.25|26585.25|26663.58|26583.58|26665.25|26585.25|26663.55|26583.55|10
1733610490000|2024-12-07 22:28:10|26663.44|26583.44|26659.44|26579.44|26663.44|26583.44|26659.44|26579.44|10
1733610500000|2024-12-07 22:28:20|26657.85|26577.85|26655.9|26575.9|26657.85|26577.85|26655.9|26575.9|10
1733610510000|2024-12-07 22:28:30|26656.16|26576.16|26655.11|26575.11|26656.6|26576.6|26655.11|26575.11|10
1733610520000|2024-12-07 22:28:40|26654.94|26574.94|26651.41|26571.41|26655.04|26575.04|26650.82|26570.82|10
1733610530000|2024-12-07 22:28:50|26651.18|26571.18|26650.75|26570.75|26651.38|26571.38|26650.44|26570.44|10
1733610540000|2024-12-07 22:29:00|26650.55|26570.55|26650.86|26570.86|26650.98|26570.98|26650.36|26570.36|10
1733610550000|2024-12-07 22:29:10|26650.89|26570.89|26651.4|26571.4|26651.47|26571.47|26650.62|26570.62|9
1733610560000|2024-12-07 22:29:20|26651.62|26571.62|26650.92|26570.92|26651.62|26571.62|26650.92|26570.92|10
1733610570000|2024-12-07 22:29:30|26650.78|26570.78|26649.74|26569.74|26650.78|26570.78|26649.67|26569.67|9
1733610580000|2024-12-07 22:29:40|26649.57|26569.57|26649.03|26569.03|26649.6|26569.6|26649.03|26569.03|8
1733610590000|2024-12-07 22:29:50|26648.5|26568.5|26642.23|26562.23|26648.7|26568.7|26642.23|26562.23|10
1733610600000|2024-12-07 22:30:00|26643.12|26563.12|26642.72|26562.72|26643.12|26563.12|26642.3|26562.3|9
1733610610000|2024-12-07 22:30:10|26641.44|26561.44|26640.08|26560.08|26641.69|26561.69|26640.08|26560.08|10
1733610620000|2024-12-07 22:30:20|26640|26560|26640.26|26560.26|26640.3|26560.3|26639.58|26559.58|10
1733610630000|2024-12-07 22:30:30|26640.07|26560.07|26637.73|26557.73|26640.07|26560.07|26637.73|26557.73|10
1733610640000|2024-12-07 22:30:40|26637.63|26557.63|26632.52|26552.52|26637.63|26557.63|26632.52|26552.52|10
1733610650000|2024-12-07 22:30:50|26631.99|26551.99|26630.61|26550.61|26631.99|26551.99|26630.58|26550.58|9
1733610660000|2024-12-07 22:31:00|26630.95|26550.95|26637.89|26557.89|26637.89|26557.89|26630.32|26550.32|10
1733610670000|2024-12-07 22:31:10|26638.33|26558.33|26638.58|26558.58|26638.58|26558.58|26637.55|26557.55|10
1733610680000|2024-12-07 22:31:20|26638.83|26558.83|26637.91|26557.91|26638.83|26558.83|26637.3|26557.3|10
1733610690000|2024-12-07 22:31:30|26637.73|26557.73|26638.59|26558.59|26638.59|26558.59|26637.73|26557.73|9
1733610700000|2024-12-07 22:31:40|26638.17|26558.17|26639.82|26559.82|26639.82|26559.82|26637.82|26557.82|10
1733610710000|2024-12-07 22:31:50|26639.14|26559.14|26639.9|26559.9|26639.9|26559.9|26639.03|26559.03|10
1733610720000|2024-12-07 22:32:00|26640.26|26560.26|26641.23|26561.23|26641.23|26561.23|26640.26|26560.26|10
1733610730000|2024-12-07 22:32:10|26641.28|26561.28|26640.74|26560.74|26641.28|26561.28|26640.74|26560.74|9
1733610740000|2024-12-07 22:32:20|26640.53|26560.53|26641.1|26561.1|26641.1|26561.1|26639.98|26559.98|10
1733610750000|2024-12-07 22:32:30|26642.53|26562.53|26643.38|26563.38|26643.38|26563.38|26642.23|26562.23|10
1733610760000|2024-12-07 22:32:40|26643.11|26563.11|26643.39|26563.39|26643.69|26563.69|26643.11|26563.11|10
1733610770000|2024-12-07 22:32:50|26643.42|26563.42|26639.94|26559.94|26643.63|26563.63|26638.61|26558.61|10
1733610780000|2024-12-07 22:33:00|26639.54|26559.54|26641.04|26561.04|26641.08|26561.08|26639.41|26559.41|9
1733610790000|2024-12-07 22:33:10|26641.05|26561.05|26637.76|26557.76|26641.2|26561.2|26637.76|26557.76|9
1733610800000|2024-12-07 22:33:20|26637.53|26557.53|26636.7|26556.7|26637.53|26557.53|26636.48|26556.48|9
1733610810000|2024-12-07 22:33:30|26636.63|26556.63|26636.87|26556.87|26636.89|26556.89|26635.91|26555.91|10
1733610820000|2024-12-07 22:33:40|26636.83|26556.83|26639.23|26559.23|26639.26|26559.26|26636.74|26556.74|10
1733610830000|2024-12-07 22:33:50|26639.79|26559.79|26643.47|26563.47|26643.47|26563.47|26639.76|26559.76|10
1733610840000|2024-12-07 22:34:00|26643.35|26563.35|26643.17|26563.17|26643.43|26563.43|26642.88|26562.88|10
1733610850000|2024-12-07 22:34:10|26642.94|26562.94|26643.63|26563.63|26643.97|26563.97|26642.94|26562.94|9
1733610860000|2024-12-07 22:34:20|26643.29|26563.29|26645.44|26565.44|26645.44|26565.44|26643.11|26563.11|9
1733610870000|2024-12-07 22:34:30|26645.26|26565.26|26645.78|26565.78|26645.95|26565.95|26645.26|26565.26|9
1733610880000|2024-12-07 22:34:40|26646.03|26566.03|26646.43|26566.43|26646.87|26566.87|26646.03|26566.03|10
1733610890000|2024-12-07 22:34:50|26646.42|26566.42|26649.85|26569.85|26649.85|26569.85|26646.42|26566.42|10
1733610900000|2024-12-07 22:35:00|26649.64|26569.64|26649.86|26569.86|26650.09|26570.09|26649.55|26569.55|9
1733610910000|2024-12-07 22:35:10|26649.75|26569.75|26650.25|26570.25|26650.31|26570.31|26649.16|26569.16|10
1733610920000|2024-12-07 22:35:20|26650.47|26570.47|26651.05|26571.05|26651.05|26571.05|26650.41|26570.41|10
1733610930000|2024-12-07 22:35:30|26651.03|26571.03|26649.42|26569.42|26651.03|26571.03|26649.24|26569.24|9
1733610940000|2024-12-07 22:35:40|26649.48|26569.48|26650.72|26570.72|26650.72|26570.72|26649.48|26569.48|10
1733610950000|2024-12-07 22:35:50|26651.01|26571.01|26651.51|26571.51|26651.85|26571.85|26650.77|26570.77|9
1733610960000|2024-12-07 22:36:00|26651.46|26571.46|26649.18|26569.18|26651.46|26571.46|26647.81|26567.81|10
1733610970000|2024-12-07 22:36:10|26649.39|26569.39|26649.21|26569.21|26649.64|26569.64|26648.48|26568.48|10
1733610980000|2024-12-07 22:36:20|26649.22|26569.22|26650.3|26570.3|26650.3|26570.3|26649.22|26569.22|9
1733610990000|2024-12-07 22:36:30|26650.55|26570.55|26651.65|26571.65|26651.65|26571.65|26650.52|26570.52|9
1733611000000|2024-12-07 22:36:40|26651.71|26571.71|26653.51|26573.51|26653.69|26573.69|26651.67|26571.67|10
1733611010000|2024-12-07 22:36:50|26653.49|26573.49|26653.21|26573.21|26653.72|26573.72|26653.14|26573.14|8
1733611020000|2024-12-07 22:37:00|26653.5|26573.5|26657.3|26577.3|26657.53|26577.53|26653.5|26573.5|10
1733611030000|2024-12-07 22:37:10|26657.54|26577.54|26658.11|26578.11|26658.17|26578.17|26657.54|26577.54|9
1733611040000|2024-12-07 22:37:20|26658.09|26578.09|26657.74|26577.74|26658.09|26578.09|26657.46|26577.46|10
1733611050000|2024-12-07 22:37:30|26658.09|26578.09|26659.36|26579.36|26659.36|26579.36|26657.85|26577.85|9
1733611060000|2024-12-07 22:37:40|26659.34|26579.34|26658.76|26578.76|26659.43|26579.43|26658.42|26578.42|9
1733611070000|2024-12-07 22:37:50|26658.5|26578.5|26651.33|26571.33|26658.5|26578.5|26651.33|26571.33|10
1733611080000|2024-12-07 22:38:00|26651.75|26571.75|26650.92|26570.92|26652.3|26572.3|26650.92|26570.92|9
1733611090000|2024-12-07 22:38:10|26650.63|26570.63|26647.75|26567.75|26651.14|26571.14|26647.75|26567.75|10
1733611100000|2024-12-07 22:38:20|26647.65|26567.65|26648.14|26568.14|26648.14|26568.14|26647.1|26567.1|10
1733611110000|2024-12-07 22:38:30|26648.61|26568.61|26649.95|26569.95|26649.95|26569.95|26648.31|26568.31|10
1733611120000|2024-12-07 22:38:40|26649.93|26569.93|26649.33|26569.33|26650.04|26570.04|26649.33|26569.33|10
1733611130000|2024-12-07 22:38:50|26648.56|26568.56|26650.86|26570.86|26650.86|26570.86|26648.39|26568.39|10
1733611140000|2024-12-07 22:39:00|26651.1|26571.1|26648.56|26568.56|26651.17|26571.17|26648.56|26568.56|10
1733611150000|2024-12-07 22:39:10|26648.46|26568.46|26647.17|26567.17|26648.46|26568.46|26647.17|26567.17|10
1733611160000|2024-12-07 22:39:20|26647.14|26567.14|26637.15|26557.15|26647.2|26567.2|26637.15|26557.15|10
1733611170000|2024-12-07 22:39:30|26636.59|26556.59|26629.85|26549.85|26636.59|26556.59|26629.85|26549.85|10
1733611180000|2024-12-07 22:39:40|26629.63|26549.63|26631.18|26551.18|26631.21|26551.21|26629.34|26549.34|10
1733611190000|2024-12-07 22:39:50|26631.24|26551.24|26630.88|26550.88|26631.24|26551.24|26630.56|26550.56|10
1733611200000|2024-12-07 22:40:00|26631.25|26551.25|26632.46|26552.46|26632.46|26552.46|26629.36|26549.36|10
1733611210000|2024-12-07 22:40:10|26632.63|26552.63|26634.76|26554.76|26634.76|26554.76|26632.52|26552.52|10
1733611220000|2024-12-07 22:40:20|26635.01|26555.01|26634.1|26554.1|26635.01|26555.01|26634.09|26554.09|9
1733611230000|2024-12-07 22:40:30|26633.94|26553.94|26632.97|26552.97|26633.94|26553.94|26632.97|26552.97|9
1733611240000|2024-12-07 22:40:40|26633.93|26553.93|26637.47|26557.47|26637.47|26557.47|26633.93|26553.93|10
1733611250000|2024-12-07 22:40:50|26638.81|26558.81|26639.23|26559.23|26639.23|26559.23|26638.45|26558.45|10
1733611260000|2024-12-07 22:41:00|26639.22|26559.22|26642.55|26562.55|26642.55|26562.55|26639.22|26559.22|10
1733611270000|2024-12-07 22:41:10|26643.19|26563.19|26644.33|26564.33|26644.51|26564.51|26643.19|26563.19|10
1733611280000|2024-12-07 22:41:20|26649.73|26569.73|26651.07|26571.07|26651.58|26571.58|26649.73|26569.73|10
1733611290000|2024-12-07 22:41:30|26651.13|26571.13|26652.68|26572.68|26652.68|26572.68|26651.09|26571.09|10
1733611300000|2024-12-07 22:41:40|26652.59|26572.59|26647.8|26567.8|26652.83|26572.83|26647.8|26567.8|10
1733611310000|2024-12-07 22:41:50|26646.62|26566.62|26644.75|26564.75|26647.36|26567.36|26644.75|26564.75|10
1733611320000|2024-12-07 22:42:00|26644.25|26564.25|26644.35|26564.35|26644.35|26564.35|26643.17|26563.17|10
1733611330000|2024-12-07 22:42:10|26644.84|26564.84|26641.53|26561.53|26644.84|26564.84|26641.53|26561.53|10
1733611340000|2024-12-07 22:42:20|26641.21|26561.21|26640.32|26560.32|26641.21|26561.21|26640.32|26560.32|10
1733611350000|2024-12-07 22:42:30|26640.02|26560.02|26637.87|26557.87|26640.02|26560.02|26637.84|26557.84|10
1733611360000|2024-12-07 22:42:40|26637.38|26557.38|26636.71|26556.71|26637.38|26557.38|26636.71|26556.71|10
1733611370000|2024-12-07 22:42:50|26636.68|26556.68|26636.42|26556.42|26637.01|26557.01|26636.15|26556.15|10
1733611380000|2024-12-07 22:43:00|26636.78|26556.78|26634.88|26554.88|26637.25|26557.25|26634.84|26554.84|10
1733611390000|2024-12-07 22:43:10|26634.44|26554.44|26630.51|26550.51|26634.44|26554.44|26630.51|26550.51|10
1733611400000|2024-12-07 22:43:20|26629.99|26549.99|26629|26549|26629.99|26549.99|26628.99|26548.99|10
1733611410000|2024-12-07 22:43:30|26628.79|26548.79|26627.91|26547.91|26628.79|26548.79|26627.91|26547.91|10
1733611420000|2024-12-07 22:43:40|26627.58|26547.58|26626.63|26546.63|26627.95|26547.95|26626.46|26546.46|10
1733611430000|2024-12-07 22:43:50|26626.65|26546.65|26626.38|26546.38|26627.18|26547.18|26626.38|26546.38|10
1733611440000|2024-12-07 22:44:00|26626.36|26546.36|26624.66|26544.66|26626.49|26546.49|26624.66|26544.66|10
1733611450000|2024-12-07 22:44:10|26624.65|26544.65|26624.15|26544.15|26624.65|26544.65|26623.39|26543.39|9
1733611460000|2024-12-07 22:44:20|26624.75|26544.75|26624.43|26544.43|26624.75|26544.75|26624.14|26544.14|10
1733611470000|2024-12-07 22:44:30|26624.24|26544.24|26623.65|26543.65|26624.24|26544.24|26623.65|26543.65|10
1733611480000|2024-12-07 22:44:40|26623.68|26543.68|26623.16|26543.16|26623.68|26543.68|26622.81|26542.81|10
1733611490000|2024-12-07 22:44:50|26623.19|26543.19|26625.61|26545.61|26625.61|26545.61|26623.19|26543.19|8
1733611500000|2024-12-07 22:45:00|26625.84|26545.84|26626.04|26546.04|26626.05|26546.05|26625.49|26545.49|9
1733611510000|2024-12-07 22:45:10|26626.9|26546.9|26627.69|26547.69|26627.69|26547.69|26626.29|26546.29|10
1733611520000|2024-12-07 22:45:20|26628.12|26548.12|26624.89|26544.89|26628.12|26548.12|26624.63|26544.63|9
1733611530000|2024-12-07 22:45:30|26624.81|26544.81|26623.88|26543.88|26624.99|26544.99|26623.88|26543.88|10
1733611540000|2024-12-07 22:45:40|26623.81|26543.81|26621.88|26541.88|26624.07|26544.07|26621.55|26541.55|10
1733611550000|2024-12-07 22:45:50|26621.87|26541.87|26621.05|26541.05|26621.87|26541.87|26621.05|26541.05|10
1733611560000|2024-12-07 22:46:00|26620.98|26540.98|26622.47|26542.47|26622.74|26542.74|26620.94|26540.94|10
1733611570000|2024-12-07 22:46:10|26622.15|26542.15|26624.69|26544.69|26625.37|26545.37|26622.15|26542.15|10
1733611580000|2024-12-07 22:46:20|26619.54|26539.54|26621.42|26541.42|26621.42|26541.42|26619.54|26539.54|10
1733611590000|2024-12-07 22:46:30|26621.31|26541.31|26621.94|26541.94|26622.07|26542.07|26620.99|26540.99|10
1733611600000|2024-12-07 22:46:40|26622.04|26542.04|26621.18|26541.18|26622.04|26542.04|26620.58|26540.58|9
1733611610000|2024-12-07 22:46:50|26621.11|26541.11|26622.81|26542.81|26622.92|26542.92|26621.11|26541.11|9
1733611620000|2024-12-07 22:47:00|26622.93|26542.93|26624.03|26544.03|26624.03|26544.03|26622.78|26542.78|10
1733611630000|2024-12-07 22:47:10|26623.99|26543.99|26624.77|26544.77|26625.19|26545.19|26623.91|26543.91|9
1733611640000|2024-12-07 22:47:20|26625.19|26545.19|26624.08|26544.08|26625.19|26545.19|26623.76|26543.76|10
1733611650000|2024-12-07 22:47:30|26624.07|26544.07|26623.58|26543.58|26624.27|26544.27|26622.62|26542.62|9
1733611660000|2024-12-07 22:47:40|26624.45|26544.45|26624.06|26544.06|26624.45|26544.45|26624.06|26544.06|10
1733611670000|2024-12-07 22:47:50|26624.31|26544.31|26625.08|26545.08|26625.38|26545.38|26623.22|26543.22|10
1733611680000|2024-12-07 22:48:00|26625.07|26545.07|26625.21|26545.21|26625.25|26545.25|26624.95|26544.95|10
1733611690000|2024-12-07 22:48:10|26625.18|26545.18|26627.49|26547.49|26627.49|26547.49|26625.13|26545.13|10
1733611700000|2024-12-07 22:48:20|26627.47|26547.47|26628.63|26548.63|26628.63|26548.63|26627.38|26547.38|10
1733611710000|2024-12-07 22:48:30|26628.86|26548.86|26629.66|26549.66|26629.66|26549.66|26628.42|26548.42|10
1733611720000|2024-12-07 22:48:40|26629.76|26549.76|26634.48|26554.48|26634.48|26554.48|26629.59|26549.59|10
1733611730000|2024-12-07 22:48:50|26634.51|26554.51|26637.31|26557.31|26637.48|26557.48|26634.33|26554.33|10
1733611740000|2024-12-07 22:49:00|26637.06|26557.06|26638.72|26558.72|26638.72|26558.72|26637.06|26557.06|9
1733611750000|2024-12-07 22:49:10|26638.61|26558.61|26640.27|26560.27|26640.39|26560.39|26638.59|26558.59|9
1733611760000|2024-12-07 22:49:20|26640.74|26560.74|26643.32|26563.32|26643.32|26563.32|26640.01|26560.01|10
1733611770000|2024-12-07 22:49:30|26643.07|26563.07|26643.38|26563.38|26643.6|26563.6|26642.46|26562.46|10
1733611780000|2024-12-07 22:49:40|26643.3|26563.3|26642.83|26562.83|26643.41|26563.41|26639.91|26559.91|9
1733611790000|2024-12-07 22:49:50|26643.21|26563.21|26645.15|26565.15|26645.15|26565.15|26643.21|26563.21|8
1733611800000|2024-12-07 22:50:00|26645|26565|26647.5|26567.5|26647.5|26567.5|26645|26565|10
1733611810000|2024-12-07 22:50:10|26648.31|26568.31|26650.9|26570.9|26650.92|26570.92|26648.31|26568.31|9
1733611820000|2024-12-07 22:50:20|26650.91|26570.91|26651.77|26571.77|26651.94|26571.94|26650.82|26570.82|9
1733611830000|2024-12-07 22:50:30|26652.09|26572.09|26654.33|26574.33|26655.29|26575.29|26652.09|26572.09|9
1733611840000|2024-12-07 22:50:40|26654.35|26574.35|26650.9|26570.9|26654.35|26574.35|26650.9|26570.9|10
1733611850000|2024-12-07 22:50:50|26651.86|26571.86|26651.58|26571.58|26653|26573|26651.33|26571.33|10
1733611860000|2024-12-07 22:51:00|26651.49|26571.49|26651.75|26571.75|26651.93|26571.93|26651.31|26571.31|9
1733611870000|2024-12-07 22:51:10|26651.63|26571.63|26648.44|26568.44|26651.7|26571.7|26648.05|26568.05|10
1733611880000|2024-12-07 22:51:20|26648.43|26568.43|26648.05|26568.05|26648.68|26568.68|26648.05|26568.05|10
1733611890000|2024-12-07 22:51:30|26648.27|26568.27|26647.69|26567.69|26648.27|26568.27|26647.43|26567.43|10
1733611900000|2024-12-07 22:51:40|26647.64|26567.64|26647.09|26567.09|26647.64|26567.64|26646.58|26566.58|10
1733611910000|2024-12-07 22:51:50|26647.04|26567.04|26645.9|26565.9|26647.38|26567.38|26645.75|26565.75|9
1733611920000|2024-12-07 22:52:00|26646.17|26566.17|26650.39|26570.39|26650.9|26570.9|26644.53|26564.53|10
1733611930000|2024-12-07 22:52:10|26650.36|26570.36|26650.36|26570.36|26650.7|26570.7|26649.97|26569.97|10
1733611940000|2024-12-07 22:52:20|26650.25|26570.25|26649.66|26569.66|26650.25|26570.25|26649.61|26569.61|10
1733611950000|2024-12-07 22:52:30|26649.33|26569.33|26648.54|26568.54|26649.69|26569.69|26648.54|26568.54|10
1733611960000|2024-12-07 22:52:40|26648.87|26568.87|26646.12|26566.12|26648.87|26568.87|26645.62|26565.62|10
1733611970000|2024-12-07 22:52:50|26645.86|26565.86|26647.83|26567.83|26647.95|26567.95|26645.85|26565.85|10
1733611980000|2024-12-07 22:53:00|26648.05|26568.05|26648.37|26568.37|26648.54|26568.54|26647.87|26567.87|10
1733611990000|2024-12-07 22:53:10|26648.39|26568.39|26648.96|26568.96|26648.96|26568.96|26648.26|26568.26|10
1733612000000|2024-12-07 22:53:20|26649.21|26569.21|26649.37|26569.37|26649.8|26569.8|26649.21|26569.21|10
1733612010000|2024-12-07 22:53:30|26649.08|26569.08|26649.35|26569.35|26649.35|26569.35|26648.53|26568.53|10
1733612020000|2024-12-07 22:53:40|26649.26|26569.26|26652.61|26572.61|26652.81|26572.81|26648.9|26568.9|10
1733612030000|2024-12-07 22:53:50|26652.73|26572.73|26651.97|26571.97|26652.85|26572.85|26651.96|26571.96|10
1733612040000|2024-12-07 22:54:00|26651.93|26571.93|26651.84|26571.84|26651.99|26571.99|26651.56|26571.56|10
1733612050000|2024-12-07 22:54:10|26654.1|26574.1|26652.49|26572.49|26654.42|26574.42|26651.87|26571.87|10
1733612060000|2024-12-07 22:54:20|26652.31|26572.31|26653.7|26573.7|26654.18|26574.18|26652.31|26572.31|10
1733612070000|2024-12-07 22:54:30|26654.03|26574.03|26654.41|26574.41|26654.48|26574.48|26653.74|26573.74|10
1733612080000|2024-12-07 22:54:40|26654.15|26574.15|26655.87|26575.87|26655.87|26575.87|26654.15|26574.15|10
1733612090000|2024-12-07 22:54:50|26656.06|26576.06|26656.26|26576.26|26656.26|26576.26|26655.04|26575.04|10
1733612100000|2024-12-07 22:55:00|26656.18|26576.18|26656.75|26576.75|26656.75|26576.75|26656.18|26576.18|9
1733612110000|2024-12-07 22:55:10|26656.96|26576.96|26655.31|26575.31|26656.96|26576.96|26655.31|26575.31|10
1733612120000|2024-12-07 22:55:20|26654.89|26574.89|26651.43|26571.43|26654.89|26574.89|26651.43|26571.43|10
1733612130000|2024-12-07 22:55:30|26651.14|26571.14|26648.63|26568.63|26651.14|26571.14|26648.63|26568.63|10
1733612140000|2024-12-07 22:55:40|26648.49|26568.49|26650.05|26570.05|26651.5|26571.5|26648.16|26568.16|9
1733612150000|2024-12-07 22:55:50|26649.96|26569.96|26648.48|26568.48|26650.05|26570.05|26648.48|26568.48|10
1733612160000|2024-12-07 22:56:00|26648.43|26568.43|26647.01|26567.01|26648.43|26568.43|26647.01|26567.01|10
1733612170000|2024-12-07 22:56:10|26646.79|26566.79|26644.73|26564.73|26646.79|26566.79|26644.73|26564.73|7
1733612180000|2024-12-07 22:56:20|26644.2|26564.2|26637.25|26557.25|26644.2|26564.2|26637.25|26557.25|10
1733612190000|2024-12-07 22:56:30|26637.22|26557.22|26632.38|26552.38|26637.65|26557.65|26632.38|26552.38|10
1733612200000|2024-12-07 22:56:40|26631.73|26551.73|26626.21|26546.21|26631.73|26551.73|26626.21|26546.21|10
1733612210000|2024-12-07 22:56:50|26625.37|26545.37|26620.82|26540.82|26625.37|26545.37|26620.82|26540.82|10
1733612220000|2024-12-07 22:57:00|26621.53|26541.53|26624.17|26544.17|26624.17|26544.17|26621.2|26541.2|10
1733612230000|2024-12-07 22:57:10|26625.08|26545.08|26624.26|26544.26|26625.08|26545.08|26623.62|26543.62|10
1733612240000|2024-12-07 22:57:20|26623.94|26543.94|26622.66|26542.66|26623.94|26543.94|26622.51|26542.51|9
1733612250000|2024-12-07 22:57:30|26622.78|26542.78|26618.94|26538.94|26622.78|26542.78|26618.94|26538.94|10
1733612260000|2024-12-07 22:57:40|26619.22|26539.22|26613.01|26533.01|26619.31|26539.31|26613.01|26533.01|9
1733612270000|2024-12-07 22:57:50|26612.79|26532.79|26608.76|26528.76|26612.79|26532.79|26608.76|26528.76|10
1733612280000|2024-12-07 22:58:00|26608.55|26528.55|26603.64|26523.64|26608.55|26528.55|26603.58|26523.58|10
1733612290000|2024-12-07 22:58:10|26603.53|26523.53|26601.58|26521.58|26603.66|26523.66|26601.58|26521.58|10
1733612300000|2024-12-07 22:58:20|26601.43|26521.43|26601.34|26521.34|26601.43|26521.43|26600.42|26520.42|9
1733612310000|2024-12-07 22:58:30|26597.69|26517.69|26596.42|26516.42|26597.69|26517.69|26596.35|26516.35|10
1733612320000|2024-12-07 22:58:40|26597.07|26517.07|26596.85|26516.85|26597.08|26517.08|26594.53|26514.53|10
1733612330000|2024-12-07 22:58:50|26597.06|26517.06|26597.76|26517.76|26598.03|26518.03|26595.98|26515.98|10
1733612340000|2024-12-07 22:59:00|26598.13|26518.13|26595.52|26515.52|26598.13|26518.13|26595.51|26515.51|10
1733612350000|2024-12-07 22:59:10|26595.51|26515.51|26581.29|26501.29|26595.51|26515.51|26581.29|26501.29|10
1733612360000|2024-12-07 22:59:20|26581.26|26501.26|26574.56|26494.56|26581.26|26501.26|26574.34|26494.34|10
1733612370000|2024-12-07 22:59:30|26574|26494|26574.54|26494.54|26575.27|26495.27|26574|26494|10
1733612380000|2024-12-07 22:59:40|26574.6|26494.6|26570.2|26490.2|26574.78|26494.78|26570.2|26490.2|10
1733612390000|2024-12-07 22:59:50|26568.66|26488.66|26559.05|26479.05|26568.66|26488.66|26559.05|26479.05|10
1733612410000|2024-12-07 23:00:10|26558.56|26478.56|26559.96|26479.96|26560.69|26480.69|26558.56|26478.56|9
1733612420000|2024-12-07 23:00:20|26560.48|26480.48|26565.59|26485.59|26565.59|26485.59|26560.48|26480.48|10
1733612430000|2024-12-07 23:00:30|26565.77|26485.77|26569.67|26489.67|26569.67|26489.67|26565.75|26485.75|10
1733612440000|2024-12-07 23:00:40|26569.26|26489.26|26568.47|26488.47|26573.85|26493.85|26568.47|26488.47|10
1733612450000|2024-12-07 23:00:50|26568.73|26488.73|26570.95|26490.95|26571.01|26491.01|26567.66|26487.66|10
1733612460000|2024-12-07 23:01:00|26571.55|26491.55|26573|26493|26573.32|26493.32|26570.72|26490.72|10
1733612470000|2024-12-07 23:01:10|26573.87|26493.87|26573.58|26493.58|26575.61|26495.61|26573.13|26493.13|10
1733612480000|2024-12-07 23:01:20|26574.13|26494.13|26577.21|26497.21|26578.6|26498.6|26573.9|26493.9|10
1733612490000|2024-12-07 23:01:30|26577.57|26497.57|26578.79|26498.79|26580.11|26500.11|26577.57|26497.57|10
1733612500000|2024-12-07 23:01:40|26576.59|26496.59|26577.18|26497.18|26577.33|26497.33|26575.54|26495.54|10
1733612510000|2024-12-07 23:01:50|26576.63|26496.63|26576.79|26496.79|26577.02|26497.02|26573.98|26493.98|10
1733612520000|2024-12-07 23:02:00|26577.67|26497.67|26580.25|26500.25|26580.3|26500.3|26577.67|26497.67|10
1733612530000|2024-12-07 23:02:10|26580.81|26500.81|26582.51|26502.51|26583.84|26503.84|26580.81|26500.81|10
1733612540000|2024-12-07 23:02:20|26582.47|26502.47|26589.99|26509.99|26591.34|26511.34|26582.47|26502.47|10
1733612550000|2024-12-07 23:02:30|26590.9|26510.9|26587.98|26507.98|26590.9|26510.9|26586.88|26506.88|10
1733612560000|2024-12-07 23:02:40|26587.51|26507.51|26590.92|26510.92|26590.92|26510.92|26587.51|26507.51|10
1733612570000|2024-12-07 23:02:50|26590.86|26510.86|26587.6|26507.6|26590.86|26510.86|26587.08|26507.08|10
1733612580000|2024-12-07 23:03:00|26588.29|26508.29|26590.75|26510.75|26590.75|26510.75|26588.27|26508.27|10
1733612590000|2024-12-07 23:03:10|26591.41|26511.41|26593.89|26513.89|26593.89|26513.89|26591.41|26511.41|10
1733612600000|2024-12-07 23:03:20|26594.32|26514.32|26597.25|26517.25|26597.25|26517.25|26593.01|26513.01|10
1733612610000|2024-12-07 23:03:30|26596.85|26516.85|26598.14|26518.14|26599.31|26519.31|26596.85|26516.85|10
1733612620000|2024-12-07 23:03:40|26596.92|26516.92|26599.65|26519.65|26600.22|26520.22|26596.72|26516.72|10
1733612630000|2024-12-07 23:03:50|26600.52|26520.52|26602.6|26522.6|26604.28|26524.28|26600.52|26520.52|10
1733612640000|2024-12-07 23:04:00|26602.07|26522.07|26617.96|26537.96|26619.29|26539.29|26601.6|26521.6|10
1733612650000|2024-12-07 23:04:10|26618.71|26538.71|26623.7|26543.7|26623.7|26543.7|26618.49|26538.49|10
1733612660000|2024-12-07 23:04:20|26623.64|26543.64|26624.23|26544.23|26624.41|26544.41|26622.48|26542.48|10
1733612670000|2024-12-07 23:04:30|26624.46|26544.46|26624.04|26544.04|26626.39|26546.39|26624.04|26544.04|10
1733612680000|2024-12-07 23:04:40|26624.24|26544.24|26624.57|26544.57|26625.32|26545.32|26623.79|26543.79|10
1733612690000|2024-12-07 23:04:50|26624.78|26544.78|26623.3|26543.3|26625.39|26545.39|26623.3|26543.3|10
1733612700000|2024-12-07 23:05:00|26623.45|26543.45|26622.72|26542.72|26623.64|26543.64|26622.72|26542.72|10
1733612710000|2024-12-07 23:05:10|26623.41|26543.41|26626.14|26546.14|26626.14|26546.14|26623.28|26543.28|10
1733612720000|2024-12-07 23:05:20|26626.3|26546.3|26623.11|26543.11|26626.74|26546.74|26623.11|26543.11|10
1733612730000|2024-12-07 23:05:30|26622.83|26542.83|26621.14|26541.14|26623.5|26543.5|26621.01|26541.01|10
1733612740000|2024-12-07 23:05:40|26621.67|26541.67|26618.16|26538.16|26621.67|26541.67|26617.96|26537.96|10
1733612750000|2024-12-07 23:05:50|26617.41|26537.41|26613.29|26533.29|26617.41|26537.41|26612.74|26532.74|10
1733612760000|2024-12-07 23:06:00|26613.15|26533.15|26613.2|26533.2|26613.45|26533.45|26612.41|26532.41|10
1733612770000|2024-12-07 23:06:10|26613.52|26533.52|26610.97|26530.97|26614.34|26534.34|26610.97|26530.97|10
1733612780000|2024-12-07 23:06:20|26610.38|26530.38|26605.69|26525.69|26611.55|26531.55|26605.69|26525.69|10
1733612790000|2024-12-07 23:06:30|26604.85|26524.85|26609.13|26529.13|26609.13|26529.13|26604.7|26524.7|10
1733612800000|2024-12-07 23:06:40|26610.39|26530.39|26611.52|26531.52|26612.34|26532.34|26610.39|26530.39|9
1733612810000|2024-12-07 23:06:50|26610.73|26530.73|26608.43|26528.43|26610.73|26530.73|26608.11|26528.11|9
1733612820000|2024-12-07 23:07:00|26608.26|26528.26|26609.83|26529.83|26610.12|26530.12|26608.26|26528.26|10
1733612830000|2024-12-07 23:07:10|26609.47|26529.47|26612.96|26532.96|26613.05|26533.05|26609.4|26529.4|10
1733612840000|2024-12-07 23:07:20|26613.51|26533.51|26612.68|26532.68|26613.59|26533.59|26612.68|26532.68|10
1733612850000|2024-12-07 23:07:30|26612.83|26532.83|26613.28|26533.28|26613.55|26533.55|26612.31|26532.31|10
1733612860000|2024-12-07 23:07:40|26613.6|26533.6|26613.02|26533.02|26613.6|26533.6|26613.02|26533.02|10
1733612870000|2024-12-07 23:07:50|26613.04|26533.04|26618.18|26538.18|26618.18|26538.18|26613.04|26533.04|9
1733612880000|2024-12-07 23:08:00|26618.04|26538.04|26617.38|26537.38|26618.52|26538.52|26617.2|26537.2|10
1733612890000|2024-12-07 23:08:10|26617.25|26537.25|26620|26540|26620|26540|26617.25|26537.25|10
1733612900000|2024-12-07 23:08:20|26619.78|26539.78|26622.04|26542.04|26622.04|26542.04|26619.78|26539.78|10
1733612910000|2024-12-07 23:08:30|26622.18|26542.18|26621.17|26541.17|26622.36|26542.36|26621.02|26541.02|10
1733612920000|2024-12-07 23:08:40|26620.59|26540.59|26620.37|26540.37|26621.69|26541.69|26620.31|26540.31|10
1733612930000|2024-12-07 23:08:50|26620.33|26540.33|26620.34|26540.34|26620.48|26540.48|26619.51|26539.51|10
1733612940000|2024-12-07 23:09:00|26620.74|26540.74|26616.4|26536.4|26623.36|26543.36|26616.21|26536.21|10
1733612950000|2024-12-07 23:09:10|26617.28|26537.28|26619.72|26539.72|26619.76|26539.76|26617.03|26537.03|10
1733612960000|2024-12-07 23:09:20|26619.83|26539.83|26619.65|26539.65|26620.33|26540.33|26619.65|26539.65|10
1733612970000|2024-12-07 23:09:30|26619.33|26539.33|26620.1|26540.1|26620.1|26540.1|26619.12|26539.12|8
1733612980000|2024-12-07 23:09:40|26620.83|26540.83|26621.21|26541.21|26621.21|26541.21|26620.63|26540.63|10
1733612990000|2024-12-07 23:09:50|26621.4|26541.4|26621.56|26541.56|26622.09|26542.09|26621.4|26541.4|10
1733613000000|2024-12-07 23:10:00|26621.86|26541.86|26620.73|26540.73|26621.95|26541.95|26620.73|26540.73|10
1733613010000|2024-12-07 23:10:10|26620.53|26540.53|26617.63|26537.63|26620.53|26540.53|26617.63|26537.63|10
1733613020000|2024-12-07 23:10:20|26617.34|26537.34|26619.38|26539.38|26619.38|26539.38|26617.29|26537.29|10
1733613030000|2024-12-07 23:10:30|26619.46|26539.46|26620.14|26540.14|26621|26541|26619.23|26539.23|9
1733613040000|2024-12-07 23:10:40|26620.21|26540.21|26618.87|26538.87|26620.21|26540.21|26618.76|26538.76|10
1733613050000|2024-12-07 23:10:50|26619.46|26539.46|26619.16|26539.16|26619.46|26539.46|26619.11|26539.11|9
1733613060000|2024-12-07 23:11:00|26618.75|26538.75|26618.77|26538.77|26619.1|26539.1|26618.63|26538.63|9
1733613070000|2024-12-07 23:11:10|26617.61|26537.61|26619.27|26539.27|26621.37|26541.37|26617.61|26537.61|10
1733613080000|2024-12-07 23:11:20|26619.86|26539.86|26621.9|26541.9|26622.03|26542.03|26619.81|26539.81|10
1733613090000|2024-12-07 23:11:30|26621.92|26541.92|26622.86|26542.86|26623.4|26543.4|26621.92|26541.92|10
1733613100000|2024-12-07 23:11:40|26623.03|26543.03|26623.85|26543.85|26624.32|26544.32|26622.93|26542.93|10
1733613110000|2024-12-07 23:11:50|26623.89|26543.89|26629.54|26549.54|26629.54|26549.54|26623.89|26543.89|10
1733613120000|2024-12-07 23:12:00|26629.75|26549.75|26634.53|26554.53|26635|26555|26629.75|26549.75|9
1733613130000|2024-12-07 23:12:10|26634.99|26554.99|26634.97|26554.97|26635.68|26555.68|26634.52|26554.52|10
1733613140000|2024-12-07 23:12:20|26635.08|26555.08|26636.19|26556.19|26636.96|26556.96|26634.41|26554.41|10
1733613150000|2024-12-07 23:12:30|26637|26557|26637.6|26557.6|26638.22|26558.22|26636.97|26556.97|10
1733613160000|2024-12-07 23:12:40|26637.55|26557.55|26638.37|26558.37|26638.59|26558.59|26637.01|26557.01|10
1733613170000|2024-12-07 23:12:50|26638.03|26558.03|26636.23|26556.23|26638.03|26558.03|26636.15|26556.15|10
1733613180000|2024-12-07 23:13:00|26636.03|26556.03|26635.07|26555.07|26636.03|26556.03|26635.07|26555.07|8
1733613190000|2024-12-07 23:13:10|26635.08|26555.08|26634.44|26554.44|26635.08|26555.08|26634.33|26554.33|10
1733613200000|2024-12-07 23:13:20|26634.54|26554.54|26635.38|26555.38|26635.38|26555.38|26634.19|26554.19|10
1733613210000|2024-12-07 23:13:30|26635.91|26555.91|26635.94|26555.94|26636.71|26556.71|26635.88|26555.88|10
1733613220000|2024-12-07 23:13:40|26635.91|26555.91|26633.83|26553.83|26635.91|26555.91|26633.21|26553.21|10
1733613230000|2024-12-07 23:13:50|26633.91|26553.91|26635.2|26555.2|26635.2|26555.2|26633.65|26553.65|9
1733613240000|2024-12-07 23:14:00|26635.76|26555.76|26634.87|26554.87|26635.76|26555.76|26634.81|26554.81|10
1733613250000|2024-12-07 23:14:10|26634.66|26554.66|26634.96|26554.96|26634.96|26554.96|26634.24|26554.24|10
1733613260000|2024-12-07 23:14:20|26635.16|26555.16|26635.33|26555.33|26635.59|26555.59|26635.1|26555.1|9
1733613270000|2024-12-07 23:14:30|26635.4|26555.4|26634.42|26554.42|26635.4|26555.4|26634.42|26554.42|10
1733613280000|2024-12-07 23:14:40|26634.15|26554.15|26633.44|26553.44|26634.78|26554.78|26632.73|26552.73|9
1733613290000|2024-12-07 23:14:50|26633.49|26553.49|26632.7|26552.7|26633.93|26553.93|26632.7|26552.7|10
1733613300000|2024-12-07 23:15:00|26632.63|26552.63|26637.83|26557.83|26640.41|26560.41|26632.62|26552.62|10
1733613310000|2024-12-07 23:15:10|26637.74|26557.74|26634.41|26554.41|26637.74|26557.74|26634.38|26554.38|10
1733613320000|2024-12-07 23:15:20|26633.35|26553.35|26627.65|26547.65|26633.35|26553.35|26627.65|26547.65|10
1733613330000|2024-12-07 23:15:30|26626.72|26546.72|26624.13|26544.13|26626.79|26546.79|26624.13|26544.13|10
1733613340000|2024-12-07 23:15:40|26623.69|26543.69|26627.77|26547.77|26627.77|26547.77|26623.69|26543.69|10
1733613350000|2024-12-07 23:15:50|26628.04|26548.04|26628.38|26548.38|26628.55|26548.55|26627.86|26547.86|10
1733613360000|2024-12-07 23:16:00|26628.85|26548.85|26627.77|26547.77|26628.88|26548.88|26627.77|26547.77|10
1733613370000|2024-12-07 23:16:10|26626.12|26546.12|26625.98|26545.98|26626.43|26546.43|26625.7|26545.7|9
1733613380000|2024-12-07 23:16:20|26626.58|26546.58|26627.82|26547.82|26628.83|26548.83|26626.58|26546.58|10
1733613390000|2024-12-07 23:16:30|26627.57|26547.57|26627.83|26547.83|26627.83|26547.83|26627.36|26547.36|10
1733613400000|2024-12-07 23:16:40|26628.22|26548.22|26628.86|26548.86|26628.93|26548.93|26628.14|26548.14|10
1733613410000|2024-12-07 23:16:50|26629.13|26549.13|26630.49|26550.49|26630.94|26550.94|26629.11|26549.11|10
1733613420000|2024-12-07 23:17:00|26630.11|26550.11|26633|26553|26633.26|26553.26|26630.11|26550.11|10
1733613430000|2024-12-07 23:17:10|26632.54|26552.54|26625.35|26545.35|26632.54|26552.54|26625.35|26545.35|10
1733613440000|2024-12-07 23:17:20|26625.62|26545.62|26622.28|26542.28|26625.69|26545.69|26622.28|26542.28|9
1733613450000|2024-12-07 23:17:30|26622.44|26542.44|26614.66|26534.66|26622.44|26542.44|26614.66|26534.66|10
1733613460000|2024-12-07 23:17:40|26614.75|26534.75|26612.88|26532.88|26614.75|26534.75|26612.88|26532.88|10
1733613470000|2024-12-07 23:17:50|26613.12|26533.12|26609.08|26529.08|26613.69|26533.69|26609.08|26529.08|9
1733613480000|2024-12-07 23:18:00|26605.37|26525.37|26600.49|26520.49|26609.9|26529.9|26600.49|26520.49|10
1733613490000|2024-12-07 23:18:10|26601.35|26521.35|26601.3|26521.3|26602.15|26522.15|26601.3|26521.3|10
1733613500000|2024-12-07 23:18:20|26601.55|26521.55|26604.53|26524.53|26605.32|26525.32|26601.54|26521.54|10
1733613510000|2024-12-07 23:18:30|26604.14|26524.14|26604.7|26524.7|26604.76|26524.76|26603.65|26523.65|10
1733613520000|2024-12-07 23:18:40|26605.13|26525.13|26603.73|26523.73|26605.68|26525.68|26603.73|26523.73|10
1733613530000|2024-12-07 23:18:50|26603.25|26523.25|26603.09|26523.09|26604.51|26524.51|26603.09|26523.09|10
1733613540000|2024-12-07 23:19:00|26603.46|26523.46|26602.01|26522.01|26604.34|26524.34|26602.01|26522.01|10
1733613550000|2024-12-07 23:19:10|26601.81|26521.81|26598.14|26518.14|26601.81|26521.81|26598.01|26518.01|10
1733613560000|2024-12-07 23:19:20|26598.26|26518.26|26598.2|26518.2|26598.74|26518.74|26597.71|26517.71|8
1733613570000|2024-12-07 23:19:30|26597.95|26517.95|26595.11|26515.11|26598.06|26518.06|26595.11|26515.11|9
1733613580000|2024-12-07 23:19:40|26594.56|26514.56|26594.98|26514.98|26594.98|26514.98|26593.82|26513.82|10
1733613590000|2024-12-07 23:19:50|26595.93|26515.93|26595.82|26515.82|26596.2|26516.2|26595.82|26515.82|10
1733613600000|2024-12-07 23:20:00|26596.07|26516.07|26596.51|26516.51|26596.56|26516.56|26595.26|26515.26|8
1733613610000|2024-12-07 23:20:10|26596.72|26516.72|26593.66|26513.66|26596.72|26516.72|26593.66|26513.66|10
1733613620000|2024-12-07 23:20:20|26593.38|26513.38|26594.93|26514.93|26594.93|26514.93|26593.38|26513.38|10
1733613630000|2024-12-07 23:20:30|26595.43|26515.43|26598.36|26518.36|26598.36|26518.36|26595.43|26515.43|9
1733613640000|2024-12-07 23:20:40|26598.22|26518.22|26595.97|26515.97|26598.22|26518.22|26595.97|26515.97|10
1733613650000|2024-12-07 23:20:50|26595.94|26515.94|26595.44|26515.44|26595.94|26515.94|26595.11|26515.11|9
1733613660000|2024-12-07 23:21:00|26595.21|26515.21|26598.74|26518.74|26598.74|26518.74|26595.21|26515.21|10
1733613670000|2024-12-07 23:21:10|26598.87|26518.87|26598.87|26518.87|26599.74|26519.74|26598.83|26518.83|8
1733613680000|2024-12-07 23:21:20|26598.7|26518.7|26598.47|26518.47|26599.15|26519.15|26598.47|26518.47|10
1733613690000|2024-12-07 23:21:30|26598.28|26518.28|26598.22|26518.22|26598.78|26518.78|26598.22|26518.22|10
1733613700000|2024-12-07 23:21:40|26598.23|26518.23|26598.43|26518.43|26599.21|26519.21|26598.18|26518.18|10
1733613710000|2024-12-07 23:21:50|26598.51|26518.51|26593.2|26513.2|26598.51|26518.51|26593.2|26513.2|9
1733613720000|2024-12-07 23:22:00|26593.61|26513.61|26594.1|26514.1|26594.56|26514.56|26593.37|26513.37|10
1733613730000|2024-12-07 23:22:10|26593.59|26513.59|26596.94|26516.94|26596.94|26516.94|26593.5|26513.5|10
1733613740000|2024-12-07 23:22:20|26597.1|26517.1|26597.09|26517.09|26597.6|26517.6|26596.99|26516.99|10
1733613750000|2024-12-07 23:22:30|26596.87|26516.87|26597.92|26517.92|26597.92|26517.92|26596.85|26516.85|10
1733613760000|2024-12-07 23:22:40|26598.87|26518.87|26599.19|26519.19|26600.1|26520.1|26598.87|26518.87|10
1733613770000|2024-12-07 23:22:50|26598.79|26518.79|26599.23|26519.23|26599.34|26519.34|26598.77|26518.77|7
1733613780000|2024-12-07 23:23:00|26599.38|26519.38|26603.59|26523.59|26603.59|26523.59|26599.38|26519.38|10
1733613790000|2024-12-07 23:23:10|26603.27|26523.27|26606.09|26526.09|26606.09|26526.09|26603.27|26523.27|10
1733613800000|2024-12-07 23:23:20|26605.9|26525.9|26608.05|26528.05|26608.05|26528.05|26605.86|26525.86|9
1733613810000|2024-12-07 23:23:30|26609.57|26529.57|26608.63|26528.63|26610.16|26530.16|26608.63|26528.63|10
1733613820000|2024-12-07 23:23:40|26607.17|26527.17|26610.38|26530.38|26610.38|26530.38|26607.17|26527.17|10
1733613830000|2024-12-07 23:23:50|26610.44|26530.44|26614.47|26534.47|26614.52|26534.52|26610.44|26530.44|10
1733613840000|2024-12-07 23:24:00|26613.76|26533.76|26613.82|26533.82|26614.2|26534.2|26613.76|26533.76|10
1733613850000|2024-12-07 23:24:10|26613.72|26533.72|26612.71|26532.71|26613.81|26533.81|26612.66|26532.66|10
1733613860000|2024-12-07 23:24:20|26613.01|26533.01|26613.88|26533.88|26613.88|26533.88|26612.19|26532.19|10
1733613870000|2024-12-07 23:24:30|26613.52|26533.52|26617.79|26537.79|26617.79|26537.79|26612.89|26532.89|10
1733613880000|2024-12-07 23:24:40|26617.98|26537.98|26615.18|26535.18|26618.15|26538.15|26614.72|26534.72|10
1733613890000|2024-12-07 23:24:50|26615.36|26535.36|26616.28|26536.28|26616.28|26536.28|26615.09|26535.09|9
1733613900000|2024-12-07 23:25:00|26616.63|26536.63|26615.59|26535.59|26617.05|26537.05|26615.59|26535.59|9
1733613910000|2024-12-07 23:25:10|26614.56|26534.56|26614.25|26534.25|26614.66|26534.66|26613.21|26533.21|10
1733613920000|2024-12-07 23:25:20|26614.2|26534.2|26618.96|26538.96|26618.96|26538.96|26614.2|26534.2|10
1733613930000|2024-12-07 23:25:30|26619.19|26539.19|26617.08|26537.08|26619.31|26539.31|26616.35|26536.35|10
1733613940000|2024-12-07 23:25:40|26617.54|26537.54|26621.31|26541.31|26621.31|26541.31|26617.31|26537.31|10
1733613950000|2024-12-07 23:25:50|26621.8|26541.8|26623.23|26543.23|26623.23|26543.23|26621.8|26541.8|10
1733613960000|2024-12-07 23:26:00|26623.44|26543.44|26624.72|26544.72|26624.84|26544.84|26623.44|26543.44|10
1733613970000|2024-12-07 23:26:10|26624.68|26544.68|26632.24|26552.24|26632.24|26552.24|26624.68|26544.68|9
1733613980000|2024-12-07 23:26:20|26632.93|26552.93|26637.91|26557.91|26637.91|26557.91|26632.93|26552.93|10
1733613990000|2024-12-07 23:26:30|26637.87|26557.87|26639.81|26559.81|26639.9|26559.9|26637.87|26557.87|10
1733614000000|2024-12-07 23:26:40|26639.86|26559.86|26642.3|26562.3|26642.53|26562.53|26639.82|26559.82|10
1733614010000|2024-12-07 23:26:50|26640.22|26560.22|26640.87|26560.87|26640.87|26560.87|26639.84|26559.84|10
1733614020000|2024-12-07 23:27:00|26641.18|26561.18|26641.56|26561.56|26641.57|26561.57|26640.81|26560.81|10
1733614030000|2024-12-07 23:27:10|26641.89|26561.89|26641.77|26561.77|26642.03|26562.03|26641.77|26561.77|9
1733614040000|2024-12-07 23:27:20|26642.32|26562.32|26643.65|26563.65|26643.65|26563.65|26641.99|26561.99|10
1733614050000|2024-12-07 23:27:30|26643.4|26563.4|26642.95|26562.95|26644.14|26564.14|26642.95|26562.95|10
1733614060000|2024-12-07 23:27:40|26642.85|26562.85|26644.88|26564.88|26644.88|26564.88|26642.85|26562.85|10
1733614070000|2024-12-07 23:27:50|26645.36|26565.36|26645.75|26565.75|26646.08|26566.08|26645.36|26565.36|10
1733614080000|2024-12-07 23:28:00|26645.51|26565.51|26645.02|26565.02|26645.67|26565.67|26645.02|26565.02|10
1733614090000|2024-12-07 23:28:10|26645.43|26565.43|26644.33|26564.33|26645.52|26565.52|26643.96|26563.96|10
1733614100000|2024-12-07 23:28:20|26644.32|26564.32|26643.27|26563.27|26644.32|26564.32|26643.27|26563.27|10
1733614110000|2024-12-07 23:28:30|26642.02|26562.02|26641.79|26561.79|26642.02|26562.02|26640.53|26560.53|10
1733614120000|2024-12-07 23:28:40|26641.85|26561.85|26642.27|26562.27|26642.8|26562.8|26641.79|26561.79|10
1733614130000|2024-12-07 23:28:50|26642.21|26562.21|26643.25|26563.25|26643.25|26563.25|26641.65|26561.65|10
1733614140000|2024-12-07 23:29:00|26643.23|26563.23|26642.11|26562.11|26643.66|26563.66|26642.11|26562.11|10
1733614150000|2024-12-07 23:29:10|26642|26562|26642.04|26562.04|26642.54|26562.54|26641.51|26561.51|10
1733614160000|2024-12-07 23:29:20|26641.97|26561.97|26642.01|26562.01|26642.01|26562.01|26640.98|26560.98|10
1733614170000|2024-12-07 23:29:30|26642.03|26562.03|26643.86|26563.86|26643.96|26563.96|26642.03|26562.03|10
1733614180000|2024-12-07 23:29:40|26644.08|26564.08|26642.73|26562.73|26644.08|26564.08|26642.28|26562.28|10
1733614190000|2024-12-07 23:29:50|26642.71|26562.71|26643.53|26563.53|26643.58|26563.58|26642.44|26562.44|10
1733614200000|2024-12-07 23:30:00|26643.69|26563.69|26641.61|26561.61|26643.69|26563.69|26641.39|26561.39|10
1733614210000|2024-12-07 23:30:10|26641.93|26561.93|26645.36|26565.36|26645.54|26565.54|26641.65|26561.65|10
1733614220000|2024-12-07 23:30:20|26645.44|26565.44|26648.71|26568.71|26648.9|26568.9|26645.35|26565.35|10
1733614230000|2024-12-07 23:30:30|26648.86|26568.86|26651.12|26571.12|26651.12|26571.12|26648.61|26568.61|9
1733614240000|2024-12-07 23:30:40|26650.97|26570.97|26654.25|26574.25|26654.25|26574.25|26650.97|26570.97|10
1733614250000|2024-12-07 23:30:50|26654.03|26574.03|26653.73|26573.73|26654.04|26574.04|26653.56|26573.56|7
1733614260000|2024-12-07 23:31:00|26653.65|26573.65|26655.46|26575.46|26655.94|26575.94|26652.31|26572.31|10
1733614270000|2024-12-07 23:31:10|26655.47|26575.47|26659.15|26579.15|26659.15|26579.15|26655.47|26575.47|10
1733614280000|2024-12-07 23:31:20|26660.89|26580.89|26665.3|26585.3|26665.3|26585.3|26660.34|26580.34|10
1733614290000|2024-12-07 23:31:30|26666.75|26586.75|26665.9|26585.9|26666.97|26586.97|26665.9|26585.9|10
1733614300000|2024-12-07 23:31:40|26665.8|26585.8|26660.73|26580.73|26665.8|26585.8|26660.73|26580.73|10
1733614310000|2024-12-07 23:31:50|26660.63|26580.63|26665.4|26585.4|26665.4|26585.4|26660.32|26580.32|10
1733614320000|2024-12-07 23:32:00|26665.39|26585.39|26669.46|26589.46|26669.46|26589.46|26664.78|26584.78|10
1733614330000|2024-12-07 23:32:10|26670.7|26590.7|26672.24|26592.24|26672.49|26592.49|26670.7|26590.7|10
1733614340000|2024-12-07 23:32:20|26672.86|26592.86|26672.59|26592.59|26673.06|26593.06|26672.52|26592.52|10
1733614350000|2024-12-07 23:32:30|26672.36|26592.36|26673.55|26593.55|26673.57|26593.57|26672.36|26592.36|10
1733614360000|2024-12-07 23:32:40|26673.64|26593.64|26673.46|26593.46|26674.54|26594.54|26673.46|26593.46|10
1733614370000|2024-12-07 23:32:50|26672.81|26592.81|26672.88|26592.88|26672.88|26592.88|26672.14|26592.14|10
1733614380000|2024-12-07 23:33:00|26673.17|26593.17|26676.02|26596.02|26676.02|26596.02|26673.02|26593.02|10
1733614390000|2024-12-07 23:33:10|26675.86|26595.86|26674.81|26594.81|26675.86|26595.86|26674.51|26594.51|10
1733614400000|2024-12-07 23:33:20|26674.8|26594.8|26677.62|26597.62|26677.65|26597.65|26674.8|26594.8|10
1733614410000|2024-12-07 23:33:30|26677.52|26597.52|26688.97|26608.97|26689.68|26609.68|26677.52|26597.52|10
1733614420000|2024-12-07 23:33:40|26688.93|26608.93|26696.36|26616.36|26696.36|26616.36|26688.93|26608.93|10
1733614430000|2024-12-07 23:33:50|26696.81|26616.81|26700.52|26620.52|26700.52|26620.52|26696.81|26616.81|10
1733614440000|2024-12-07 23:34:00|26700.27|26620.27|26708.14|26628.14|26708.14|26628.14|26700.27|26620.27|10
1733614450000|2024-12-07 23:34:10|26708.88|26628.88|26710.11|26630.11|26710.11|26630.11|26707.81|26627.81|10
1733614460000|2024-12-07 23:34:20|26710.4|26630.4|26710.56|26630.56|26712.37|26632.37|26709.97|26629.97|10
1733614470000|2024-12-07 23:34:30|26710.36|26630.36|26707.47|26627.47|26710.36|26630.36|26707.47|26627.47|10
1733614480000|2024-12-07 23:34:40|26706.98|26626.98|26708.14|26628.14|26708.75|26628.75|26706.98|26626.98|10
1733614490000|2024-12-07 23:34:50|26711.21|26631.21|26710.54|26630.54|26711.9|26631.9|26710.17|26630.17|10
1733614500000|2024-12-07 23:35:00|26708.3|26628.3|26711.99|26631.99|26711.99|26631.99|26708.3|26628.3|10
1733614510000|2024-12-07 23:35:10|26712.8|26632.8|26707.39|26627.39|26712.8|26632.8|26706.81|26626.81|10
1733614520000|2024-12-07 23:35:20|26707.35|26627.35|26704.76|26624.76|26707.37|26627.37|26704.51|26624.51|10
1733614530000|2024-12-07 23:35:30|26704.21|26624.21|26703.27|26623.27|26704.21|26624.21|26702.04|26622.04|10
1733614540000|2024-12-07 23:35:40|26703.54|26623.54|26702.96|26622.96|26703.54|26623.54|26701.81|26621.81|10
1733614550000|2024-12-07 23:35:50|26701.82|26621.82|26704.11|26624.11|26704.49|26624.49|26701.82|26621.82|10
1733614560000|2024-12-07 23:36:00|26704.3|26624.3|26703.55|26623.55|26704.3|26624.3|26702.52|26622.52|10
1733614570000|2024-12-07 23:36:10|26703.35|26623.35|26704.17|26624.17|26704.47|26624.47|26702.54|26622.54|10
1733614580000|2024-12-07 23:36:20|26704.59|26624.59|26704.03|26624.03|26706.85|26626.85|26704.03|26624.03|10
1733614590000|2024-12-07 23:36:30|26703.79|26623.79|26704.45|26624.45|26704.67|26624.67|26703.5|26623.5|10
1733614600000|2024-12-07 23:36:40|26704.58|26624.58|26702.86|26622.86|26705.23|26625.23|26702.62|26622.62|10
1733614610000|2024-12-07 23:36:50|26703.04|26623.04|26701.25|26621.25|26703.67|26623.67|26701.25|26621.25|10
1733614620000|2024-12-07 23:37:00|26701.1|26621.1|26703.05|26623.05|26703.08|26623.08|26700.98|26620.98|10
1733614630000|2024-12-07 23:37:10|26702.85|26622.85|26701.82|26621.82|26703.11|26623.11|26701.76|26621.76|10
1733614640000|2024-12-07 23:37:20|26701.79|26621.79|26703.08|26623.08|26703.44|26623.44|26701.79|26621.79|10
1733614650000|2024-12-07 23:37:30|26702.75|26622.75|26701.07|26621.07|26702.75|26622.75|26701.07|26621.07|9
1733614660000|2024-12-07 23:37:40|26700.66|26620.66|26700.46|26620.46|26700.97|26620.97|26699.63|26619.63|10
1733614670000|2024-12-07 23:37:50|26700.39|26620.39|26701.14|26621.14|26701.65|26621.65|26700.31|26620.31|10
1733614680000|2024-12-07 23:38:00|26701.36|26621.36|26700.96|26620.96|26701.58|26621.58|26700.96|26620.96|10
1733614690000|2024-12-07 23:38:10|26701|26621|26698.32|26618.32|26701.6|26621.6|26698.32|26618.32|10
1733614700000|2024-12-07 23:38:20|26698.25|26618.25|26699.35|26619.35|26699.35|26619.35|26698.25|26618.25|10
1733614710000|2024-12-07 23:38:30|26698.95|26618.95|26699.89|26619.89|26699.89|26619.89|26697.91|26617.91|10
1733614720000|2024-12-07 23:38:40|26700.25|26620.25|26700.75|26620.75|26701|26621|26699.93|26619.93|10
1733614730000|2024-12-07 23:38:50|26701.02|26621.02|26699.18|26619.18|26701.02|26621.02|26698.6|26618.6|10
1733614740000|2024-12-07 23:39:00|26698.9|26618.9|26695.9|26615.9|26698.9|26618.9|26695.9|26615.9|10
1733614750000|2024-12-07 23:39:10|26695.84|26615.84|26697.29|26617.29|26698.08|26618.08|26695.84|26615.84|10
1733614760000|2024-12-07 23:39:20|26697.59|26617.59|26690.09|26610.09|26697.59|26617.59|26689.96|26609.96|10
1733614770000|2024-12-07 23:39:30|26690.97|26610.97|26688.58|26608.58|26690.97|26610.97|26688.34|26608.34|10
1733614780000|2024-12-07 23:39:40|26688.67|26608.67|26688.03|26608.03|26689.06|26609.06|26688.03|26608.03|9
1733614790000|2024-12-07 23:39:50|26688.2|26608.2|26688.62|26608.62|26688.71|26608.71|26687.86|26607.86|10
1733614800000|2024-12-07 23:40:00|26688.55|26608.55|26688.79|26608.79|26689.88|26609.88|26688.38|26608.38|10
1733614810000|2024-12-07 23:40:10|26686.96|26606.96|26681.14|26601.14|26686.96|26606.96|26681.14|26601.14|10
1733614820000|2024-12-07 23:40:20|26681.66|26601.66|26679.2|26599.2|26681.66|26601.66|26679.2|26599.2|10
1733614830000|2024-12-07 23:40:30|26679.05|26599.05|26674.18|26594.18|26681.39|26601.39|26674.18|26594.18|10
1733614840000|2024-12-07 23:40:40|26672.49|26592.49|26674.66|26594.66|26674.7|26594.7|26671.94|26591.94|9
1733614850000|2024-12-07 23:40:50|26673.86|26593.86|26671.25|26591.25|26673.86|26593.86|26670.29|26590.29|10
1733614860000|2024-12-07 23:41:00|26671.35|26591.35|26675.88|26595.88|26675.88|26595.88|26671.35|26591.35|9
1733614870000|2024-12-07 23:41:10|26676.4|26596.4|26677.6|26597.6|26677.73|26597.73|26676.4|26596.4|10
1733614880000|2024-12-07 23:41:20|26677.63|26597.63|26677.6|26597.6|26677.71|26597.71|26677.28|26597.28|10
1733614890000|2024-12-07 23:41:30|26677.07|26597.07|26679.67|26599.67|26679.67|26599.67|26677.07|26597.07|9
1733614900000|2024-12-07 23:41:40|26680.12|26600.12|26682.21|26602.21|26682.21|26602.21|26680.12|26600.12|10
1733614910000|2024-12-07 23:41:50|26682|26602|26681.19|26601.19|26682|26602|26681.05|26601.05|9
1733614920000|2024-12-07 23:42:00|26680.89|26600.89|26679.2|26599.2|26680.96|26600.96|26679.2|26599.2|10
1733614930000|2024-12-07 23:42:10|26678.46|26598.46|26675.55|26595.55|26678.81|26598.81|26674.87|26594.87|10
1733614940000|2024-12-07 23:42:20|26675.95|26595.95|26676.16|26596.16|26677.16|26597.16|26675.95|26595.95|10
1733614950000|2024-12-07 23:42:30|26676.79|26596.79|26677.98|26597.98|26678.47|26598.47|26676.79|26596.79|10
1733614960000|2024-12-07 23:42:40|26678.5|26598.5|26680.68|26600.68|26680.8|26600.8|26678.5|26598.5|10
1733614970000|2024-12-07 23:42:50|26680.57|26600.57|26678.53|26598.53|26680.7|26600.7|26678.53|26598.53|9
1733614980000|2024-12-07 23:43:00|26678.13|26598.13|26678.23|26598.23|26678.38|26598.38|26677.9|26597.9|9
1733614990000|2024-12-07 23:43:10|26678.21|26598.21|26677.35|26597.35|26678.32|26598.32|26677.13|26597.13|10
1733615000000|2024-12-07 23:43:20|26677.18|26597.18|26674.48|26594.48|26677.29|26597.29|26674.48|26594.48|10
1733615010000|2024-12-07 23:43:30|26674.13|26594.13|26671.8|26591.8|26674.13|26594.13|26671.8|26591.8|10
1733615020000|2024-12-07 23:43:40|26670.81|26590.81|26669.7|26589.7|26670.81|26590.81|26669.55|26589.55|10
1733615030000|2024-12-07 23:43:50|26669.61|26589.61|26669.33|26589.33|26670.38|26590.38|26669.33|26589.33|10
1733615040000|2024-12-07 23:44:00|26668.14|26588.14|26667.51|26587.51|26668.14|26588.14|26666.44|26586.44|9
1733615050000|2024-12-07 23:44:10|26667.36|26587.36|26662.66|26582.66|26667.36|26587.36|26662.66|26582.66|10
1733615060000|2024-12-07 23:44:20|26659.97|26579.97|26659.51|26579.51|26660.29|26580.29|26658.97|26578.97|10
1733615070000|2024-12-07 23:44:30|26659.58|26579.58|26658.23|26578.23|26659.91|26579.91|26658.23|26578.23|10
1733615080000|2024-12-07 23:44:40|26658.09|26578.09|26657.16|26577.16|26658.09|26578.09|26657.12|26577.12|9
1733615090000|2024-12-07 23:44:50|26657.1|26577.1|26657.34|26577.34|26657.88|26577.88|26657.1|26577.1|10
1733615100000|2024-12-07 23:45:00|26657.33|26577.33|26658.3|26578.3|26658.3|26578.3|26657.33|26577.33|10
1733615110000|2024-12-07 23:45:10|26658.25|26578.25|26658.5|26578.5|26658.6|26578.6|26657.65|26577.65|10
1733615120000|2024-12-07 23:45:20|26658.2|26578.2|26658.07|26578.07|26659.59|26579.59|26658.07|26578.07|8
1733615130000|2024-12-07 23:45:30|26657.95|26577.95|26659.69|26579.69|26659.69|26579.69|26657.78|26577.78|10
1733615140000|2024-12-07 23:45:40|26659.62|26579.62|26656.51|26576.51|26659.62|26579.62|26656.51|26576.51|10
1733615150000|2024-12-07 23:45:50|26657.41|26577.41|26649.58|26569.58|26657.41|26577.41|26649.58|26569.58|10
1733615160000|2024-12-07 23:46:00|26649.57|26569.57|26649.39|26569.39|26649.57|26569.57|26648.68|26568.68|9
1733615170000|2024-12-07 23:46:10|26648.32|26568.32|26647.06|26567.06|26648.42|26568.42|26647.06|26567.06|10
1733615180000|2024-12-07 23:46:20|26646.52|26566.52|26648.05|26568.05|26648.05|26568.05|26646.34|26566.34|10
1733615190000|2024-12-07 23:46:30|26648.46|26568.46|26647.88|26567.88|26648.82|26568.82|26647.69|26567.69|10
1733615200000|2024-12-07 23:46:40|26647.85|26567.85|26645.58|26565.58|26647.85|26567.85|26645.58|26565.58|10
1733615210000|2024-12-07 23:46:50|26645.49|26565.49|26645.73|26565.73|26645.73|26565.73|26645.06|26565.06|10
1733615220000|2024-12-07 23:47:00|26645.61|26565.61|26646.81|26566.81|26647.09|26567.09|26645.43|26565.43|10
1733615230000|2024-12-07 23:47:10|26646.83|26566.83|26647.19|26567.19|26647.75|26567.75|26646.65|26566.65|9
1733615240000|2024-12-07 23:47:20|26647.3|26567.3|26648.09|26568.09|26648.09|26568.09|26646.62|26566.62|9
1733615250000|2024-12-07 23:47:30|26648.08|26568.08|26644.13|26564.13|26648.08|26568.08|26644.13|26564.13|10
1733615260000|2024-12-07 23:47:40|26645|26565|26643.02|26563.02|26645|26565|26643.02|26563.02|10
1733615270000|2024-12-07 23:47:50|26642.7|26562.7|26633.73|26553.73|26642.7|26562.7|26633.73|26553.73|10
1733615280000|2024-12-07 23:48:00|26633.4|26553.4|26633.76|26553.76|26635.1|26555.1|26632.54|26552.54|10
1733615290000|2024-12-07 23:48:10|26633.9|26553.9|26631.59|26551.59|26633.9|26553.9|26631.59|26551.59|10
1733615300000|2024-12-07 23:48:20|26630.2|26550.2|26631.4|26551.4|26632.15|26552.15|26630.18|26550.18|10
1733615310000|2024-12-07 23:48:30|26631.78|26551.78|26633.06|26553.06|26633.06|26553.06|26631.78|26551.78|10
1733615320000|2024-12-07 23:48:40|26633.02|26553.02|26632.85|26552.85|26633.02|26553.02|26632.16|26552.16|10
1733615330000|2024-12-07 23:48:50|26632.86|26552.86|26632.16|26552.16|26632.97|26552.97|26632.02|26552.02|10
1733615340000|2024-12-07 23:49:00|26632.14|26552.14|26631.16|26551.16|26632.14|26552.14|26630.62|26550.62|10
1733615350000|2024-12-07 23:49:10|26630.25|26550.25|26631.45|26551.45|26631.45|26551.45|26629.91|26549.91|9
1733615360000|2024-12-07 23:49:20|26631.46|26551.46|26630.74|26550.74|26631.46|26551.46|26630.63|26550.63|10
1733615370000|2024-12-07 23:49:30|26630.6|26550.6|26629.56|26549.56|26630.6|26550.6|26628.72|26548.72|10
1733615380000|2024-12-07 23:49:40|26629.8|26549.8|26629.7|26549.7|26630.23|26550.23|26629.7|26549.7|10
1733615390000|2024-12-07 23:49:50|26629.89|26549.89|26633.78|26553.78|26633.78|26553.78|26629.89|26549.89|10
1733615400000|2024-12-07 23:50:00|26633.61|26553.61|26638.39|26558.39|26638.39|26558.39|26632.99|26552.99|10
1733615410000|2024-12-07 23:50:10|26638.3|26558.3|26641.34|26561.34|26641.34|26561.34|26638.3|26558.3|10
1733615420000|2024-12-07 23:50:20|26641.66|26561.66|26637.82|26557.82|26641.66|26561.66|26637.55|26557.55|10
1733615430000|2024-12-07 23:50:30|26637.83|26557.83|26636.3|26556.3|26637.85|26557.85|26636.3|26556.3|10
1733615440000|2024-12-07 23:50:40|26636.14|26556.14|26634.35|26554.35|26636.14|26556.14|26633.85|26553.85|10
1733615450000|2024-12-07 23:50:50|26634.95|26554.95|26634.63|26554.63|26635.55|26555.55|26634.14|26554.14|10
1733615460000|2024-12-07 23:51:00|26634.9|26554.9|26632.55|26552.55|26634.9|26554.9|26632.55|26552.55|10
1733615470000|2024-12-07 23:51:10|26632.27|26552.27|26630.38|26550.38|26632.27|26552.27|26629.06|26549.06|10
1733615480000|2024-12-07 23:51:20|26629.54|26549.54|26626.54|26546.54|26629.54|26549.54|26626.36|26546.36|10
1733615490000|2024-12-07 23:51:30|26626.11|26546.11|26621.89|26541.89|26626.11|26546.11|26621.66|26541.66|8
1733615500000|2024-12-07 23:51:40|26621.93|26541.93|26619.96|26539.96|26621.93|26541.93|26619.96|26539.96|9
1733615510000|2024-12-07 23:51:50|26619.55|26539.55|26618.82|26538.82|26619.55|26539.55|26618.73|26538.73|9
1733615520000|2024-12-07 23:52:00|26618.79|26538.79|26619.07|26539.07|26619.08|26539.08|26618.79|26538.79|10
1733615530000|2024-12-07 23:52:10|26618.7|26538.7|26621.42|26541.42|26621.42|26541.42|26618.61|26538.61|9
1733615540000|2024-12-07 23:52:20|26621.47|26541.47|26621.63|26541.63|26621.68|26541.68|26621.27|26541.27|10
1733615550000|2024-12-07 23:52:30|26621.7|26541.7|26616.99|26536.99|26621.7|26541.7|26616.65|26536.65|10
1733615560000|2024-12-07 23:52:40|26617.74|26537.74|26619|26539|26619|26539|26617.62|26537.62|10
1733615570000|2024-12-07 23:52:50|26618.97|26538.97|26620.25|26540.25|26620.3|26540.3|26618.97|26538.97|10
1733615580000|2024-12-07 23:53:00|26619.98|26539.98|26620.52|26540.52|26620.9|26540.9|26619.81|26539.81|10
1733615590000|2024-12-07 23:53:10|26620.59|26540.59|26616.57|26536.57|26620.59|26540.59|26616.11|26536.11|10
1733615600000|2024-12-07 23:53:20|26616.11|26536.11|26610.94|26530.94|26616.11|26536.11|26610.94|26530.94|10
1733615610000|2024-12-07 23:53:30|26609.69|26529.69|26609.6|26529.6|26610.51|26530.51|26609.22|26529.22|10
1733615620000|2024-12-07 23:53:40|26609.37|26529.37|26607.22|26527.22|26609.37|26529.37|26607.22|26527.22|10
1733615630000|2024-12-07 23:53:50|26607.69|26527.69|26603.93|26523.93|26607.69|26527.69|26603.83|26523.83|10
1733615640000|2024-12-07 23:54:00|26603.4|26523.4|26602.61|26522.61|26603.4|26523.4|26602.37|26522.37|10
1733615650000|2024-12-07 23:54:10|26602.22|26522.22|26601.5|26521.5|26602.22|26522.22|26601.28|26521.28|10
1733615660000|2024-12-07 23:54:20|26601.4|26521.4|26601.13|26521.13|26601.75|26521.75|26600.57|26520.57|10
1733615670000|2024-12-07 23:54:30|26600.07|26520.07|26594.47|26514.47|26600.07|26520.07|26594|26514|10
1733615680000|2024-12-07 23:54:40|26594.44|26514.44|26595.93|26515.93|26596.45|26516.45|26594.44|26514.44|10
1733615690000|2024-12-07 23:54:50|26596.16|26516.16|26596.65|26516.65|26599.3|26519.3|26596.16|26516.16|10
1733615700000|2024-12-07 23:55:00|26596.39|26516.39|26588.08|26508.08|26596.39|26516.39|26588.08|26508.08|10
1733615710000|2024-12-07 23:55:10|26588.28|26508.28|26585.22|26505.22|26588.28|26508.28|26585.22|26505.22|10
1733615720000|2024-12-07 23:55:20|26586.55|26506.55|26589.31|26509.31|26589.31|26509.31|26586.55|26506.55|10
1733615730000|2024-12-07 23:55:30|26589.62|26509.62|26590.42|26510.42|26590.42|26510.42|26589.62|26509.62|10
1733615740000|2024-12-07 23:55:40|26590.57|26510.57|26591.47|26511.47|26591.88|26511.88|26590.57|26510.57|10
1733615750000|2024-12-07 23:55:50|26591.46|26511.46|26593.17|26513.17|26593.56|26513.56|26591.46|26511.46|10
1733615760000|2024-12-07 23:56:00|26592.86|26512.86|26591.58|26511.58|26592.99|26512.99|26591.24|26511.24|9
1733615770000|2024-12-07 23:56:10|26590.78|26510.78|26592.69|26512.69|26593.32|26513.32|26590.78|26510.78|10
1733615780000|2024-12-07 23:56:20|26593.94|26513.94|26592.47|26512.47|26593.95|26513.95|26592.27|26512.27|10
1733615790000|2024-12-07 23:56:30|26591.96|26511.96|26592.05|26512.05|26592.64|26512.64|26591.95|26511.95|10
1733615800000|2024-12-07 23:56:40|26592.22|26512.22|26591.95|26511.95|26592.66|26512.66|26591.21|26511.21|10
1733615810000|2024-12-07 23:56:50|26591.91|26511.91|26592.23|26512.23|26592.34|26512.34|26591.16|26511.16|9
1733615820000|2024-12-07 23:57:00|26592.01|26512.01|26589.93|26509.93|26592.36|26512.36|26589.59|26509.59|10
1733615830000|2024-12-07 23:57:10|26589.73|26509.73|26585.31|26505.31|26589.73|26509.73|26585.31|26505.31|10
1733615840000|2024-12-07 23:57:20|26586.41|26506.41|26585.55|26505.55|26586.41|26506.41|26585.34|26505.34|10
1733615850000|2024-12-07 23:57:30|26585.2|26505.2|26586.23|26506.23|26586.92|26506.92|26584.95|26504.95|10
1733615860000|2024-12-07 23:57:40|26586.89|26506.89|26591.83|26511.83|26591.83|26511.83|26586.79|26506.79|10
1733615870000|2024-12-07 23:57:50|26595.6|26515.6|26600.69|26520.69|26600.85|26520.85|26593.84|26513.84|10
1733615880000|2024-12-07 23:58:00|26600.15|26520.15|26599.25|26519.25|26600.4|26520.4|26599.25|26519.25|10
1733615890000|2024-12-07 23:58:10|26599.48|26519.48|26600.23|26520.23|26600.81|26520.81|26599.46|26519.46|10
1733615900000|2024-12-07 23:58:20|26600.8|26520.8|26601.19|26521.19|26601.53|26521.53|26600.74|26520.74|10
1733615910000|2024-12-07 23:58:30|26601.49|26521.49|26602.54|26522.54|26602.54|26522.54|26601.2|26521.2|10
1733615920000|2024-12-07 23:58:40|26601.6|26521.6|26602.23|26522.23|26602.25|26522.25|26601.37|26521.37|10
1733615930000|2024-12-07 23:58:50|26602.57|26522.57|26600.73|26520.73|26602.57|26522.57|26600.73|26520.73|10
1733615940000|2024-12-07 23:59:00|26600.7|26520.7|26599.22|26519.22|26600.7|26520.7|26598.46|26518.46|10
1733615950000|2024-12-07 23:59:10|26599.1|26519.1|26595.86|26515.86|26599.1|26519.1|26595.86|26515.86|10
1733615960000|2024-12-07 23:59:20|26596.23|26516.23|26596.11|26516.11|26596.23|26516.23|26595.37|26515.37|10
1733615970000|2024-12-07 23:59:30|26595.86|26515.86|26588.49|26508.49|26595.86|26515.86|26588.49|26508.49|9
1733615980000|2024-12-07 23:59:40|26588.14|26508.14|26589.43|26509.43|26589.56|26509.56|26587.99|26507.99|10
1733615990000|2024-12-07 23:59:50|26589.08|26509.08|26589.28|26509.28|26589.55|26509.55|26588.66|26508.66|10
1733616000000|2024-12-08 00:00:00|26588.86|26508.86|26588.74|26508.74|26589.81|26509.81|26588.74|26508.74|10
1733616010000|2024-12-08 00:00:10|26588.38|26508.38|26583.58|26503.58|26588.38|26508.38|26582.94|26502.94|10
1733616020000|2024-12-08 00:00:20|26584.13|26504.13|26586.11|26506.11|26587.36|26507.36|26584.13|26504.13|10
1733616030000|2024-12-08 00:00:30|26586.53|26506.53|26583.48|26503.48|26587.12|26507.12|26583.42|26503.42|10
1733616040000|2024-12-08 00:00:40|26583.81|26503.81|26588.02|26508.02|26588.63|26508.63|26583.61|26503.61|10
1733616050000|2024-12-08 00:00:50|26587.6|26507.6|26591.11|26511.11|26591.14|26511.14|26587.6|26507.6|10
1733616060000|2024-12-08 00:01:00|26590.93|26510.93|26586.43|26506.43|26591.27|26511.27|26586.43|26506.43|10
1733616070000|2024-12-08 00:01:10|26586.38|26506.38|26582.83|26502.83|26586.38|26506.38|26582.83|26502.83|10
1733616080000|2024-12-08 00:01:20|26582.3|26502.3|26582.82|26502.82|26583.66|26503.66|26581.14|26501.14|10
1733616090000|2024-12-08 00:01:30|26583.2|26503.2|26581.32|26501.32|26583.2|26503.2|26580.62|26500.62|8
1733616100000|2024-12-08 00:01:40|26581.35|26501.35|26579.03|26499.03|26582.05|26502.05|26579.03|26499.03|10
1733616110000|2024-12-08 00:01:50|26577.33|26497.33|26574.61|26494.61|26577.45|26497.45|26574.61|26494.61|10
1733616120000|2024-12-08 00:02:00|26573.61|26493.61|26566.49|26486.49|26574.43|26494.43|26566.49|26486.49|10
1733616130000|2024-12-08 00:02:10|26565.54|26485.54|26558.05|26478.05|26565.54|26485.54|26558.05|26478.05|10
1733616140000|2024-12-08 00:02:20|26557.16|26477.16|26555.28|26475.28|26557.3|26477.3|26555.28|26475.28|10
1733616150000|2024-12-08 00:02:30|26556.49|26476.49|26559.32|26479.32|26559.32|26479.32|26556.49|26476.49|10
1733616160000|2024-12-08 00:02:40|26559.71|26479.71|26564.36|26484.36|26564.36|26484.36|26559.71|26479.71|10
1733616170000|2024-12-08 00:02:50|26564.67|26484.67|26568.66|26488.66|26569.83|26489.83|26564.67|26484.67|10
1733616180000|2024-12-08 00:03:00|26568.44|26488.44|26574.14|26494.14|26574.25|26494.25|26568.44|26488.44|10
1733616190000|2024-12-08 00:03:10|26574.38|26494.38|26576.6|26496.6|26576.79|26496.79|26574.38|26494.38|10
1733616200000|2024-12-08 00:03:20|26577.69|26497.69|26580.62|26500.62|26580.62|26500.62|26577.02|26497.02|10
1733616210000|2024-12-08 00:03:30|26581.03|26501.03|26592.74|26512.74|26592.74|26512.74|26581.03|26501.03|10
1733616220000|2024-12-08 00:03:40|26593.66|26513.66|26600.41|26520.41|26600.41|26520.41|26593.66|26513.66|10
1733616230000|2024-12-08 00:03:50|26601.62|26521.62|26606.7|26526.7|26606.7|26526.7|26601.62|26521.62|10
1733616240000|2024-12-08 00:04:00|26607.08|26527.08|26611.49|26531.49|26611.97|26531.97|26607.08|26527.08|10
1733616250000|2024-12-08 00:04:10|26611.83|26531.83|26610.45|26530.45|26612.53|26532.53|26610.45|26530.45|10
1733616260000|2024-12-08 00:04:20|26609.43|26529.43|26611.99|26531.99|26611.99|26531.99|26607.44|26527.44|10
1733616270000|2024-12-08 00:04:30|26612.79|26532.79|26617.17|26537.17|26618.21|26538.21|26612.79|26532.79|10
1733616280000|2024-12-08 00:04:40|26617.24|26537.24|26615.67|26535.67|26618.66|26538.66|26615.67|26535.67|10
1733616290000|2024-12-08 00:04:50|26615.59|26535.59|26617.34|26537.34|26617.7|26537.7|26615.59|26535.59|10
1733616300000|2024-12-08 00:05:00|26617.95|26537.95|26613.38|26533.38|26617.95|26537.95|26613.38|26533.38|10
1733616310000|2024-12-08 00:05:10|26613.23|26533.23|26609.93|26529.93|26613.78|26533.78|26608.58|26528.58|9
1733616320000|2024-12-08 00:05:20|26610.21|26530.21|26614.36|26534.36|26615.18|26535.18|26610.21|26530.21|10
1733616330000|2024-12-08 00:05:30|26614.66|26534.66|26609.26|26529.26|26614.66|26534.66|26609.26|26529.26|10
1733616340000|2024-12-08 00:05:40|26609.36|26529.36|26607.6|26527.6|26611.4|26531.4|26607.6|26527.6|10
1733616350000|2024-12-08 00:05:50|26607.43|26527.43|26613.7|26533.7|26613.7|26533.7|26607.43|26527.43|10
1733616360000|2024-12-08 00:06:00|26615.42|26535.42|26613.8|26533.8|26616.07|26536.07|26613.8|26533.8|10
1733616370000|2024-12-08 00:06:10|26613.46|26533.46|26611|26531|26613.46|26533.46|26609.81|26529.81|10
1733616380000|2024-12-08 00:06:20|26612.15|26532.15|26607.97|26527.97|26612.16|26532.16|26606.92|26526.92|10
1733616390000|2024-12-08 00:06:30|26608.22|26528.22|26611.07|26531.07|26611.07|26531.07|26608.22|26528.22|10
1733616400000|2024-12-08 00:06:40|26611.51|26531.51|26608.87|26528.87|26612.21|26532.21|26608.87|26528.87|10
1733616410000|2024-12-08 00:06:50|26609.52|26529.52|26604.74|26524.74|26609.52|26529.52|26604.68|26524.68|10
1733616420000|2024-12-08 00:07:00|26605.55|26525.55|26604.13|26524.13|26606.53|26526.53|26603.02|26523.02|10
1733616430000|2024-12-08 00:07:10|26604.05|26524.05|26605.51|26525.51|26605.51|26525.51|26604.05|26524.05|10
1733616440000|2024-12-08 00:07:20|26606.03|26526.03|26606.79|26526.79|26607.68|26527.68|26605.27|26525.27|10
1733616450000|2024-12-08 00:07:30|26605.87|26525.87|26598.67|26518.67|26605.87|26525.87|26598.67|26518.67|10
1733616460000|2024-12-08 00:07:40|26598.89|26518.89|26590.73|26510.73|26598.89|26518.89|26590.73|26510.73|10
1733616470000|2024-12-08 00:07:50|26591.26|26511.26|26597.07|26517.07|26597.33|26517.33|26591.26|26511.26|10
1733616480000|2024-12-08 00:08:00|26597.13|26517.13|26594|26514|26597.73|26517.73|26594|26514|10
1733616490000|2024-12-08 00:08:10|26593.26|26513.26|26590.57|26510.57|26593.26|26513.26|26590.57|26510.57|10
1733616500000|2024-12-08 00:08:20|26589.44|26509.44|26584.22|26504.22|26589.44|26509.44|26584.22|26504.22|10
1733616510000|2024-12-08 00:08:30|26584.44|26504.44|26582.92|26502.92|26584.44|26504.44|26582.15|26502.15|9
1733616520000|2024-12-08 00:08:40|26582.98|26502.98|26587.55|26507.55|26587.55|26507.55|26582.39|26502.39|10
1733616530000|2024-12-08 00:08:50|26588.26|26508.26|26585.11|26505.11|26588.26|26508.26|26585.11|26505.11|10
1733616540000|2024-12-08 00:09:00|26584.72|26504.72|26592.13|26512.13|26592.13|26512.13|26584.72|26504.72|10
1733616550000|2024-12-08 00:09:10|26592.76|26512.76|26594.98|26514.98|26596.52|26516.52|26592.76|26512.76|10
1733616560000|2024-12-08 00:09:20|26595.52|26515.52|26589.01|26509.01|26595.52|26515.52|26589.01|26509.01|10
1733616570000|2024-12-08 00:09:30|26589.58|26509.58|26591.23|26511.23|26591.23|26511.23|26589.49|26509.49|10
1733616580000|2024-12-08 00:09:40|26592.21|26512.21|26593.47|26513.47|26593.47|26513.47|26592.21|26512.21|10
1733616590000|2024-12-08 00:09:50|26592.65|26512.65|26587.59|26507.59|26593.04|26513.04|26587.59|26507.59|10
1733616600000|2024-12-08 00:10:00|26587.12|26507.12|26581.5|26501.5|26587.12|26507.12|26581.5|26501.5|10
1733616610000|2024-12-08 00:10:10|26580.1|26500.1|26576.46|26496.46|26580.27|26500.27|26576.46|26496.46|10
1733616620000|2024-12-08 00:10:20|26575.73|26495.73|26571.21|26491.21|26575.73|26495.73|26571.21|26491.21|10
1733616630000|2024-12-08 00:10:30|26570.64|26490.64|26563.67|26483.67|26571.17|26491.17|26563.52|26483.52|10
1733616640000|2024-12-08 00:10:40|26563.6|26483.6|26562.41|26482.41|26565.26|26485.26|26562.41|26482.41|10
1733616650000|2024-12-08 00:10:50|26561.87|26481.87|26563.83|26483.83|26563.83|26483.83|26561.35|26481.35|10
1733616660000|2024-12-08 00:11:00|26564.15|26484.15|26565.62|26485.62|26565.62|26485.62|26563.73|26483.73|10
1733616670000|2024-12-08 00:11:10|26565.77|26485.77|26574.68|26494.68|26574.68|26494.68|26565.77|26485.77|10
1733616680000|2024-12-08 00:11:20|26575.97|26495.97|26579.9|26499.9|26579.9|26499.9|26575.97|26495.97|10
1733616690000|2024-12-08 00:11:30|26580.62|26500.62|26580.4|26500.4|26580.93|26500.93|26580.3|26500.3|10
1733616700000|2024-12-08 00:11:40|26580.42|26500.42|26580.06|26500.06|26581.61|26501.61|26579.44|26499.44|10
1733616710000|2024-12-08 00:11:50|26577.64|26497.64|26572.58|26492.58|26577.64|26497.64|26572.58|26492.58|10
1733616720000|2024-12-08 00:12:00|26571.08|26491.08|26569.92|26489.92|26572.2|26492.2|26569.92|26489.92|10
1733616730000|2024-12-08 00:12:10|26570.06|26490.06|26573.66|26493.66|26573.66|26493.66|26570.06|26490.06|10
1733616740000|2024-12-08 00:12:20|26573.79|26493.79|26577.96|26497.96|26577.96|26497.96|26573.79|26493.79|10
1733616750000|2024-12-08 00:12:30|26578.5|26498.5|26580.52|26500.52|26581.44|26501.44|26578.5|26498.5|10
1733616760000|2024-12-08 00:12:40|26580.92|26500.92|26580.01|26500.01|26581.66|26501.66|26579.95|26499.95|10
1733616770000|2024-12-08 00:12:50|26579.28|26499.28|26579.1|26499.1|26579.49|26499.49|26578.07|26498.07|9
1733616780000|2024-12-08 00:13:00|26579.26|26499.26|26577.38|26497.38|26579.26|26499.26|26577.38|26497.38|10
1733616790000|2024-12-08 00:13:10|26577.08|26497.08|26571.13|26491.13|26577.08|26497.08|26571.13|26491.13|10
1733616800000|2024-12-08 00:13:20|26569.68|26489.68|26575.17|26495.17|26575.17|26495.17|26569.68|26489.68|10
1733616810000|2024-12-08 00:13:30|26575.2|26495.2|26577.45|26497.45|26577.45|26497.45|26575.2|26495.2|10
1733616820000|2024-12-08 00:13:40|26576.61|26496.61|26577.56|26497.56|26578.08|26498.08|26575.42|26495.42|10
1733616830000|2024-12-08 00:13:50|26577.23|26497.23|26574.42|26494.42|26577.23|26497.23|26574.42|26494.42|9
1733616840000|2024-12-08 00:14:00|26573.37|26493.37|26568.98|26488.98|26573.37|26493.37|26567.95|26487.95|10
1733616850000|2024-12-08 00:14:10|26568.97|26488.97|26569.98|26489.98|26570.47|26490.47|26568.97|26488.97|10
1733616860000|2024-12-08 00:14:20|26570.58|26490.58|26574.88|26494.88|26574.88|26494.88|26570.58|26490.58|10
1733616870000|2024-12-08 00:14:30|26574.66|26494.66|26575.76|26495.76|26575.76|26495.76|26574.18|26494.18|10
1733616880000|2024-12-08 00:14:40|26575.81|26495.81|26576.57|26496.57|26576.7|26496.7|26575.56|26495.56|10
1733616890000|2024-12-08 00:14:50|26577.45|26497.45|26576.77|26496.77|26577.45|26497.45|26576.49|26496.49|10
1733616900000|2024-12-08 00:15:00|26576.89|26496.89|26578.08|26498.08|26578.08|26498.08|26575.52|26495.52|10
1733616910000|2024-12-08 00:15:10|26578.92|26498.92|26588.17|26508.17|26588.17|26508.17|26578.92|26498.92|10
1733616920000|2024-12-08 00:15:20|26588.76|26508.76|26588.98|26508.98|26589.25|26509.25|26587.19|26507.19|10
1733616930000|2024-12-08 00:15:30|26589.24|26509.24|26590.33|26510.33|26592.06|26512.06|26589.24|26509.24|10
1733616940000|2024-12-08 00:15:40|26590.13|26510.13|26590.57|26510.57|26590.97|26510.97|26589.45|26509.45|10
1733616950000|2024-12-08 00:15:50|26590.4|26510.4|26588.29|26508.29|26590.4|26510.4|26586.24|26506.24|10
1733616960000|2024-12-08 00:16:00|26588.43|26508.43|26586.13|26506.13|26588.43|26508.43|26585.15|26505.15|10
1733616970000|2024-12-08 00:16:10|26585.66|26505.66|26584.62|26504.62|26586.92|26506.92|26584.62|26504.62|10
1733616980000|2024-12-08 00:16:20|26585.54|26505.54|26586.94|26506.94|26587.06|26507.06|26585.54|26505.54|10
1733616990000|2024-12-08 00:16:30|26587.01|26507.01|26585.87|26505.87|26587.01|26507.01|26585.87|26505.87|10
1733617000000|2024-12-08 00:16:40|26585.4|26505.4|26584.57|26504.57|26585.4|26505.4|26584.31|26504.31|10
1733617010000|2024-12-08 00:16:50|26584.71|26504.71|26581.31|26501.31|26584.71|26504.71|26581.31|26501.31|10
1733617020000|2024-12-08 00:17:00|26581.29|26501.29|26578.08|26498.08|26581.29|26501.29|26578.08|26498.08|10
1733617030000|2024-12-08 00:17:10|26578|26498|26565.24|26485.24|26578|26498|26565.24|26485.24|10
1733617040000|2024-12-08 00:17:20|26565.09|26485.09|26563.61|26483.61|26565.09|26485.09|26561.73|26481.73|10
1733617050000|2024-12-08 00:17:30|26563.64|26483.64|26560.77|26480.77|26563.64|26483.64|26560.77|26480.77|10
1733617060000|2024-12-08 00:17:40|26561.32|26481.32|26553.43|26473.43|26561.32|26481.32|26553.43|26473.43|10
1733617070000|2024-12-08 00:17:50|26552.9|26472.9|26551.33|26471.33|26553.21|26473.21|26549.35|26469.35|10
1733617080000|2024-12-08 00:18:00|26551.77|26471.77|26554.3|26474.3|26554.33|26474.33|26551.77|26471.77|9
1733617090000|2024-12-08 00:18:10|26554.55|26474.55|26553.48|26473.48|26556.38|26476.38|26553.48|26473.48|9
1733617100000|2024-12-08 00:18:20|26554.86|26474.86|26558.12|26478.12|26558.12|26478.12|26554.86|26474.86|10
1733617110000|2024-12-08 00:18:30|26557.85|26477.85|26556.37|26476.37|26559|26479|26556.37|26476.37|10
1733617120000|2024-12-08 00:18:40|26556.45|26476.45|26550.38|26470.38|26556.45|26476.45|26550.38|26470.38|10
1733617130000|2024-12-08 00:18:50|26550.02|26470.02|26549.3|26469.3|26550.02|26470.02|26545.68|26465.68|10
1733617140000|2024-12-08 00:19:00|26550.12|26470.12|26549.73|26469.73|26552.06|26472.06|26549.73|26469.73|10
1733617150000|2024-12-08 00:19:10|26549.77|26469.77|26549.3|26469.3|26554.3|26474.3|26549.3|26469.3|10
1733617160000|2024-12-08 00:19:20|26548.32|26468.32|26550.66|26470.66|26550.66|26470.66|26548.09|26468.09|10
1733617170000|2024-12-08 00:19:30|26552.26|26472.26|26553.11|26473.11|26553.27|26473.27|26551.95|26471.95|9
1733617180000|2024-12-08 00:19:40|26554|26474|26554.38|26474.38|26554.91|26474.91|26554|26474|10
1733617190000|2024-12-08 00:19:50|26553.96|26473.96|26554.74|26474.74|26556.01|26476.01|26553.96|26473.96|10
1733617200000|2024-12-08 00:20:00|26554.78|26474.78|26553.3|26473.3|26554.83|26474.83|26553.07|26473.07|10
1733617210000|2024-12-08 00:20:10|26553.08|26473.08|26550.85|26470.85|26553.19|26473.19|26549.96|26469.96|10
1733617220000|2024-12-08 00:20:20|26551.52|26471.52|26553.39|26473.39|26553.44|26473.44|26551.52|26471.52|9
1733617230000|2024-12-08 00:20:30|26553.43|26473.43|26562.2|26482.2|26562.2|26482.2|26553.43|26473.43|10
1733617240000|2024-12-08 00:20:40|26561.35|26481.35|26567.13|26487.13|26567.13|26487.13|26561.35|26481.35|10
1733617250000|2024-12-08 00:20:50|26567.22|26487.22|26570.98|26490.98|26571.92|26491.92|26567.22|26487.22|10
1733617260000|2024-12-08 00:21:00|26570.89|26490.89|26569.32|26489.32|26571.85|26491.85|26569.32|26489.32|10
1733617270000|2024-12-08 00:21:10|26567.48|26487.48|26565.38|26485.38|26567.48|26487.48|26564.95|26484.95|9
1733617280000|2024-12-08 00:21:20|26565.72|26485.72|26565.25|26485.25|26567.96|26487.96|26565.25|26485.25|10
1733617290000|2024-12-08 00:21:30|26566.39|26486.39|26562.89|26482.89|26566.39|26486.39|26562.88|26482.88|10
1733617300000|2024-12-08 00:21:40|26562.65|26482.65|26561.91|26481.91|26563.17|26483.17|26561.81|26481.81|10
1733617310000|2024-12-08 00:21:50|26562.29|26482.29|26567.13|26487.13|26567.13|26487.13|26562.29|26482.29|10
1733617320000|2024-12-08 00:22:00|26567.04|26487.04|26567.2|26487.2|26567.65|26487.65|26567.04|26487.04|10
1733617330000|2024-12-08 00:22:10|26567.25|26487.25|26569.08|26489.08|26570.59|26490.59|26567.25|26487.25|10
1733617340000|2024-12-08 00:22:20|26569.19|26489.19|26568.22|26488.22|26570.11|26490.11|26567.14|26487.14|10
1733617350000|2024-12-08 00:22:30|26569.42|26489.42|26570.01|26490.01|26570.3|26490.3|26568.92|26488.92|9
1733617360000|2024-12-08 00:22:40|26570.27|26490.27|26572.98|26492.98|26572.98|26492.98|26570.27|26490.27|10
1733617370000|2024-12-08 00:22:50|26573.03|26493.03|26577.18|26497.18|26577.94|26497.94|26572.81|26492.81|10
1733617380000|2024-12-08 00:23:00|26577.23|26497.23|26573.94|26493.94|26577.23|26497.23|26573.61|26493.61|10
1733617390000|2024-12-08 00:23:10|26573.63|26493.63|26576.43|26496.43|26576.72|26496.72|26573.63|26493.63|10
1733617400000|2024-12-08 00:23:20|26576.14|26496.14|26576.29|26496.29|26577.39|26497.39|26575.11|26495.11|10
1733617410000|2024-12-08 00:23:30|26575.01|26495.01|26575.9|26495.9|26576.36|26496.36|26574.79|26494.79|9
1733617420000|2024-12-08 00:23:40|26575.87|26495.87|26576.29|26496.29|26576.91|26496.91|26575.87|26495.87|10
1733617430000|2024-12-08 00:23:50|26576.45|26496.45|26575.78|26495.78|26576.45|26496.45|26575.43|26495.43|10
1733617440000|2024-12-08 00:24:00|26575.79|26495.79|26573.86|26493.86|26575.84|26495.84|26573.28|26493.28|10
1733617450000|2024-12-08 00:24:10|26573.06|26493.06|26569.98|26489.98|26573.33|26493.33|26569.98|26489.98|10
1733617460000|2024-12-08 00:24:20|26570.41|26490.41|26573.2|26493.2|26573.27|26493.27|26570.41|26490.41|10
1733617470000|2024-12-08 00:24:30|26573.79|26493.79|26577.31|26497.31|26577.31|26497.31|26573.79|26493.79|10
1733617480000|2024-12-08 00:24:40|26576.1|26496.1|26580.92|26500.92|26580.92|26500.92|26576.1|26496.1|10
1733617490000|2024-12-08 00:24:50|26581.01|26501.01|26589.16|26509.16|26589.16|26509.16|26580.99|26500.99|10
1733617500000|2024-12-08 00:25:00|26590.33|26510.33|26592.36|26512.36|26592.36|26512.36|26590.02|26510.02|10
1733617510000|2024-12-08 00:25:10|26592.62|26512.62|26600.85|26520.85|26600.85|26520.85|26592.62|26512.62|10
1733617520000|2024-12-08 00:25:20|26600.94|26520.94|26605.1|26525.1|26605.42|26525.42|26600.48|26520.48|10
1733617530000|2024-12-08 00:25:30|26605.75|26525.75|26612.79|26532.79|26612.79|26532.79|26605.75|26525.75|10
1733617540000|2024-12-08 00:25:40|26612.81|26532.81|26613.63|26533.63|26614.29|26534.29|26612.38|26532.38|10
1733617550000|2024-12-08 00:25:50|26615|26535|26614.83|26534.83|26615.61|26535.61|26613.64|26533.64|9
1733617560000|2024-12-08 00:26:00|26614.59|26534.59|26609.75|26529.75|26614.71|26534.71|26609.75|26529.75|10
1733617570000|2024-12-08 00:26:10|26608.12|26528.12|26606.92|26526.92|26608.12|26528.12|26606.86|26526.86|10
1733617580000|2024-12-08 00:26:20|26604.7|26524.7|26606.61|26526.61|26606.65|26526.65|26604.7|26524.7|10
1733617590000|2024-12-08 00:26:30|26607.4|26527.4|26612.16|26532.16|26612.16|26532.16|26607.4|26527.4|10
1733617600000|2024-12-08 00:26:40|26612.07|26532.07|26613.88|26533.88|26613.88|26533.88|26612.07|26532.07|10
1733617610000|2024-12-08 00:26:50|26614.15|26534.15|26616.07|26536.07|26616.07|26536.07|26614.15|26534.15|10
1733617620000|2024-12-08 00:27:00|26616.61|26536.61|26624.31|26544.31|26624.31|26544.31|26616.61|26536.61|10
1733617630000|2024-12-08 00:27:10|26623.46|26543.46|26626.09|26546.09|26626.09|26546.09|26623.46|26543.46|10
1733617640000|2024-12-08 00:27:20|26627.83|26547.83|26623.93|26543.93|26628.21|26548.21|26623.93|26543.93|10
1733617650000|2024-12-08 00:27:30|26623.84|26543.84|26623.02|26543.02|26623.84|26543.84|26621.3|26541.3|9
1733617660000|2024-12-08 00:27:40|26623.14|26543.14|26622.55|26542.55|26623.67|26543.67|26622.55|26542.55|10
1733617670000|2024-12-08 00:27:50|26622.57|26542.57|26620.56|26540.56|26622.75|26542.75|26620.37|26540.37|10
1733617680000|2024-12-08 00:28:00|26620.27|26540.27|26621.32|26541.32|26621.32|26541.32|26620.27|26540.27|10
1733617690000|2024-12-08 00:28:10|26620.87|26540.87|26620.45|26540.45|26621.61|26541.61|26620.45|26540.45|10
1733617700000|2024-12-08 00:28:20|26619.94|26539.94|26618.8|26538.8|26621.07|26541.07|26618.8|26538.8|10
1733617710000|2024-12-08 00:28:30|26619.69|26539.69|26619.66|26539.66|26620.01|26540.01|26618.78|26538.78|9
1733617720000|2024-12-08 00:28:40|26620.36|26540.36|26620.25|26540.25|26620.71|26540.71|26620.15|26540.15|10
1733617730000|2024-12-08 00:28:50|26620.46|26540.46|26616.99|26536.99|26620.46|26540.46|26616.88|26536.88|9
1733617740000|2024-12-08 00:29:00|26616.26|26536.26|26611.26|26531.26|26616.26|26536.26|26611|26531|10
1733617750000|2024-12-08 00:29:10|26610.73|26530.73|26610.21|26530.21|26610.73|26530.73|26608.9|26528.9|10
1733617760000|2024-12-08 00:29:20|26610.4|26530.4|26612.35|26532.35|26612.61|26532.61|26609.95|26529.95|10
1733617770000|2024-12-08 00:29:30|26612.64|26532.64|26611.7|26531.7|26613.78|26533.78|26610.99|26530.99|10
1733617780000|2024-12-08 00:29:40|26611.72|26531.72|26611.39|26531.39|26612.27|26532.27|26611.28|26531.28|9
1733617790000|2024-12-08 00:29:50|26611.52|26531.52|26611.68|26531.68|26611.91|26531.91|26611.1|26531.1|10
1733617800000|2024-12-08 00:30:00|26612.46|26532.46|26610.13|26530.13|26612.46|26532.46|26610.13|26530.13|9
1733617810000|2024-12-08 00:30:10|26609.96|26529.96|26607.97|26527.97|26610.08|26530.08|26607.97|26527.97|10
1733617820000|2024-12-08 00:30:20|26607.53|26527.53|26606.67|26526.67|26608.08|26528.08|26606.58|26526.58|10
1733617830000|2024-12-08 00:30:30|26606.53|26526.53|26606.06|26526.06|26606.96|26526.96|26605.95|26525.95|9
1733617840000|2024-12-08 00:30:40|26605.74|26525.74|26607.82|26527.82|26607.82|26527.82|26605.13|26525.13|10
1733617850000|2024-12-08 00:30:50|26607.84|26527.84|26609.11|26529.11|26609.13|26529.13|26607.83|26527.83|10
1733617860000|2024-12-08 00:31:00|26609.18|26529.18|26604.37|26524.37|26609.18|26529.18|26604.37|26524.37|10
1733617870000|2024-12-08 00:31:10|26602.87|26522.87|26599.17|26519.17|26602.87|26522.87|26598.75|26518.75|10
1733617880000|2024-12-08 00:31:20|26599.61|26519.61|26600.39|26520.39|26600.39|26520.39|26598.91|26518.91|10
1733617890000|2024-12-08 00:31:30|26600.47|26520.47|26602.91|26522.91|26602.91|26522.91|26600.47|26520.47|10
1733617900000|2024-12-08 00:31:40|26603.35|26523.35|26604.77|26524.77|26605.05|26525.05|26603.35|26523.35|10
1733617910000|2024-12-08 00:31:50|26604.69|26524.69|26605.55|26525.55|26605.55|26525.55|26604.24|26524.24|10
1733617920000|2024-12-08 00:32:00|26605.45|26525.45|26599.72|26519.72|26605.45|26525.45|26599.72|26519.72|9
1733617930000|2024-12-08 00:32:10|26599.1|26519.1|26598.84|26518.84|26599.13|26519.13|26597.21|26517.21|10
1733617940000|2024-12-08 00:32:20|26599.3|26519.3|26599.54|26519.54|26599.54|26519.54|26597.96|26517.96|10
1733617950000|2024-12-08 00:32:30|26599.99|26519.99|26601.67|26521.67|26602.44|26522.44|26599.99|26519.99|10
1733617960000|2024-12-08 00:32:40|26602.26|26522.26|26599.4|26519.4|26602.9|26522.9|26599.4|26519.4|10
1733617970000|2024-12-08 00:32:50|26599.57|26519.57|26598.5|26518.5|26599.95|26519.95|26597.61|26517.61|10
1733617980000|2024-12-08 00:33:00|26598.79|26518.79|26599.54|26519.54|26599.54|26519.54|26598.76|26518.76|10
1733617990000|2024-12-08 00:33:10|26598.48|26518.48|26594.32|26514.32|26598.48|26518.48|26592.24|26512.24|10
1733618000000|2024-12-08 00:33:20|26594.3|26514.3|26599.13|26519.13|26599.13|26519.13|26593.95|26513.95|10
1733618010000|2024-12-08 00:33:30|26598.49|26518.49|26600.31|26520.31|26600.77|26520.77|26598.37|26518.37|10
1733618020000|2024-12-08 00:33:40|26600.35|26520.35|26601.37|26521.37|26601.37|26521.37|26599.84|26519.84|9
1733618030000|2024-12-08 00:33:50|26601.55|26521.55|26604.36|26524.36|26604.36|26524.36|26601.02|26521.02|10
1733618040000|2024-12-08 00:34:00|26604.5|26524.5|26603.55|26523.55|26604.5|26524.5|26602.68|26522.68|10
1733618050000|2024-12-08 00:34:10|26604.89|26524.89|26608.93|26528.93|26608.93|26528.93|26604.89|26524.89|9
1733618060000|2024-12-08 00:34:20|26609.06|26529.06|26611.48|26531.48|26611.72|26531.72|26609.06|26529.06|10
1733618070000|2024-12-08 00:34:30|26611.81|26531.81|26616.67|26536.67|26616.67|26536.67|26611.81|26531.81|10
1733618080000|2024-12-08 00:34:40|26615.63|26535.63|26618.19|26538.19|26618.19|26538.19|26615.46|26535.46|10
1733618090000|2024-12-08 00:34:50|26618.16|26538.16|26618.3|26538.3|26618.43|26538.43|26617.76|26537.76|10
1733618100000|2024-12-08 00:35:00|26618.13|26538.13|26612.52|26532.52|26618.13|26538.13|26612.52|26532.52|10
1733618110000|2024-12-08 00:35:10|26615.13|26535.13|26616.99|26536.99|26616.99|26536.99|26615.13|26535.13|9
1733618120000|2024-12-08 00:35:20|26616.79|26536.79|26619.46|26539.46|26619.46|26539.46|26616.79|26536.79|10
1733618130000|2024-12-08 00:35:30|26619.47|26539.47|26619.83|26539.83|26620.98|26540.98|26619.34|26539.34|10
1733618140000|2024-12-08 00:35:40|26619.14|26539.14|26617.93|26537.93|26619.14|26539.14|26617.66|26537.66|9
1733618150000|2024-12-08 00:35:50|26617.54|26537.54|26616.81|26536.81|26617.54|26537.54|26616.09|26536.09|10
1733618160000|2024-12-08 00:36:00|26617.54|26537.54|26617.11|26537.11|26617.54|26537.54|26616.73|26536.73|10
1733618170000|2024-12-08 00:36:10|26618.03|26538.03|26622.4|26542.4|26622.4|26542.4|26618.03|26538.03|10
1733618180000|2024-12-08 00:36:20|26623.33|26543.33|26625.2|26545.2|26625.55|26545.55|26623.33|26543.33|10
1733618190000|2024-12-08 00:36:30|26624.94|26544.94|26626.68|26546.68|26627.47|26547.47|26624.94|26544.94|10
1733618200000|2024-12-08 00:36:40|26626.47|26546.47|26628.6|26548.6|26628.63|26548.63|26626.47|26546.47|10
1733618210000|2024-12-08 00:36:50|26628.65|26548.65|26627.96|26547.96|26628.83|26548.83|26627.27|26547.27|10
1733618220000|2024-12-08 00:37:00|26627.91|26547.91|26628.31|26548.31|26628.8|26548.8|26627.38|26547.38|10
1733618230000|2024-12-08 00:37:10|26628.58|26548.58|26630.19|26550.19|26631.68|26551.68|26628.14|26548.14|10
1733618240000|2024-12-08 00:37:20|26630.07|26550.07|26630.85|26550.85|26630.93|26550.93|26630.07|26550.07|10
1733618250000|2024-12-08 00:37:30|26630.49|26550.49|26630.46|26550.46|26631.2|26551.2|26630.18|26550.18|10
1733618260000|2024-12-08 00:37:40|26630.54|26550.54|26630.32|26550.32|26630.96|26550.96|26630.24|26550.24|10
1733618270000|2024-12-08 00:37:50|26630.34|26550.34|26631.22|26551.22|26631.22|26551.22|26630.34|26550.34|9
1733618280000|2024-12-08 00:38:00|26631.26|26551.26|26632.1|26552.1|26632.11|26552.11|26631.25|26551.25|10
1733618290000|2024-12-08 00:38:10|26634.16|26554.16|26635.51|26555.51|26635.61|26555.61|26634.16|26554.16|10
1733618300000|2024-12-08 00:38:20|26635.23|26555.23|26636.51|26556.51|26636.64|26556.64|26635|26555|10
1733618310000|2024-12-08 00:38:30|26636.89|26556.89|26638.45|26558.45|26638.45|26558.45|26636.67|26556.67|10
1733618320000|2024-12-08 00:38:40|26639.03|26559.03|26640.78|26560.78|26640.78|26560.78|26639.03|26559.03|10
1733618330000|2024-12-08 00:38:50|26640.99|26560.99|26641.33|26561.33|26641.33|26561.33|26640.46|26560.46|10
1733618340000|2024-12-08 00:39:00|26641.1|26561.1|26644.74|26564.74|26644.74|26564.74|26640.89|26560.89|10
1733618350000|2024-12-08 00:39:10|26645.19|26565.19|26649.05|26569.05|26649.05|26569.05|26644.97|26564.97|10
1733618360000|2024-12-08 00:39:20|26649.98|26569.98|26651.6|26571.6|26651.64|26571.64|26649.98|26569.98|10
1733618370000|2024-12-08 00:39:30|26651.66|26571.66|26653.18|26573.18|26653.18|26573.18|26651.66|26571.66|9
1733618380000|2024-12-08 00:39:40|26652.92|26572.92|26654.81|26574.81|26654.81|26574.81|26652.92|26572.92|10
1733618390000|2024-12-08 00:39:50|26654.86|26574.86|26659.48|26579.48|26659.61|26579.61|26654.86|26574.86|10
1733618400000|2024-12-08 00:40:00|26666.26|26586.26|26664.98|26584.98|26666.84|26586.84|26664.98|26584.98|9
1733618410000|2024-12-08 00:40:10|26664.56|26584.56|26662.02|26582.02|26664.56|26584.56|26661.74|26581.74|10
1733618420000|2024-12-08 00:40:20|26655.28|26575.28|26656.85|26576.85|26657.77|26577.77|26655.28|26575.28|9
1733618430000|2024-12-08 00:40:30|26656.28|26576.28|26655.21|26575.21|26656.64|26576.64|26655.21|26575.21|10
1733618440000|2024-12-08 00:40:40|26655.17|26575.17|26654.62|26574.62|26655.4|26575.4|26654.09|26574.09|10
1733618450000|2024-12-08 00:40:50|26653.78|26573.78|26654.56|26574.56|26654.56|26574.56|26653.1|26573.1|9
1733618460000|2024-12-08 00:41:00|26655.02|26575.02|26655.57|26575.57|26656.78|26576.78|26655.02|26575.02|8
1733618470000|2024-12-08 00:41:10|26655.44|26575.44|26654.72|26574.72|26655.44|26575.44|26653.68|26573.68|10
1733618480000|2024-12-08 00:41:20|26655.13|26575.13|26649.65|26569.65|26655.13|26575.13|26649.65|26569.65|10
1733618490000|2024-12-08 00:41:30|26649.95|26569.95|26648.9|26568.9|26649.95|26569.95|26648.21|26568.21|10
1733618500000|2024-12-08 00:41:40|26648.78|26568.78|26649.77|26569.77|26649.77|26569.77|26648.6|26568.6|9
1733618510000|2024-12-08 00:41:50|26650.31|26570.31|26650.83|26570.83|26650.99|26570.99|26650.05|26570.05|10
1733618520000|2024-12-08 00:42:00|26650.89|26570.89|26650.4|26570.4|26650.89|26570.89|26650.11|26570.11|10
1733618530000|2024-12-08 00:42:10|26650.65|26570.65|26652.98|26572.98|26652.98|26572.98|26650.65|26570.65|10
1733618540000|2024-12-08 00:42:20|26653.27|26573.27|26654.17|26574.17|26654.74|26574.74|26653.27|26573.27|10
1733618550000|2024-12-08 00:42:30|26654.58|26574.58|26651.06|26571.06|26655.34|26575.34|26651.06|26571.06|10
1733618560000|2024-12-08 00:42:40|26649.89|26569.89|26647.5|26567.5|26649.89|26569.89|26647.41|26567.41|8
1733618570000|2024-12-08 00:42:50|26647.49|26567.49|26645.86|26565.86|26647.76|26567.76|26645.86|26565.86|9
1733618580000|2024-12-08 00:43:00|26645.69|26565.69|26644.83|26564.83|26645.69|26565.69|26644.75|26564.75|9
1733618590000|2024-12-08 00:43:10|26644.84|26564.84|26643.96|26563.96|26645.16|26565.16|26643.61|26563.61|10
1733618600000|2024-12-08 00:43:20|26644.1|26564.1|26643.69|26563.69|26644.1|26564.1|26642.66|26562.66|10
1733618610000|2024-12-08 00:43:30|26643.85|26563.85|26643.83|26563.83|26643.91|26563.91|26643.37|26563.37|10
1733618620000|2024-12-08 00:43:40|26643.91|26563.91|26646.57|26566.57|26646.76|26566.76|26643.91|26563.91|10
1733618630000|2024-12-08 00:43:50|26647.44|26567.44|26646.51|26566.51|26647.47|26567.47|26645.96|26565.96|10
1733618640000|2024-12-08 00:44:00|26646.95|26566.95|26646.98|26566.98|26647.02|26567.02|26646.03|26566.03|10
1733618650000|2024-12-08 00:44:10|26647.49|26567.49|26647.73|26567.73|26647.98|26567.98|26647.2|26567.2|10
1733618660000|2024-12-08 00:44:20|26647.68|26567.68|26648.37|26568.37|26648.37|26568.37|26647.68|26567.68|8
1733618670000|2024-12-08 00:44:30|26648.45|26568.45|26648.57|26568.57|26648.95|26568.95|26647.87|26567.87|10
1733618680000|2024-12-08 00:44:40|26648.51|26568.51|26648.45|26568.45|26648.92|26568.92|26648.45|26568.45|9
1733618690000|2024-12-08 00:44:50|26648.54|26568.54|26649.78|26569.78|26649.78|26569.78|26648.54|26568.54|10
1733618700000|2024-12-08 00:45:00|26649.76|26569.76|26650.33|26570.33|26650.33|26570.33|26649.27|26569.27|9
1733618710000|2024-12-08 00:45:10|26650.68|26570.68|26654.91|26574.91|26654.91|26574.91|26650.68|26570.68|10
1733618720000|2024-12-08 00:45:20|26656.36|26576.36|26657.72|26577.72|26658.76|26578.76|26656.35|26576.35|10
1733618730000|2024-12-08 00:45:30|26657.65|26577.65|26657.79|26577.79|26657.86|26577.86|26657.47|26577.47|9
1733618740000|2024-12-08 00:45:40|26657.83|26577.83|26651.49|26571.49|26657.93|26577.93|26651.49|26571.49|10
1733618750000|2024-12-08 00:45:50|26650.5|26570.5|26645.42|26565.42|26650.5|26570.5|26645.42|26565.42|10
1733618760000|2024-12-08 00:46:00|26643.98|26563.98|26639.78|26559.78|26643.98|26563.98|26639.78|26559.78|9
1733618770000|2024-12-08 00:46:10|26639.47|26559.47|26641.3|26561.3|26641.3|26561.3|26637.76|26557.76|10
1733618780000|2024-12-08 00:46:20|26641.26|26561.26|26638.16|26558.16|26641.26|26561.26|26638.04|26558.04|10
1733618790000|2024-12-08 00:46:30|26638.17|26558.17|26637.34|26557.34|26639.36|26559.36|26637.34|26557.34|10
1733618800000|2024-12-08 00:46:40|26637.38|26557.38|26633.32|26553.32|26637.38|26557.38|26632.88|26552.88|10
1733618810000|2024-12-08 00:46:50|26633.16|26553.16|26627.7|26547.7|26633.16|26553.16|26627.7|26547.7|10
1733618820000|2024-12-08 00:47:00|26628.14|26548.14|26627.26|26547.26|26628.14|26548.14|26627.15|26547.15|10
1733618830000|2024-12-08 00:47:10|26627.11|26547.11|26626.25|26546.25|26627.11|26547.11|26625.76|26545.76|10
1733618840000|2024-12-08 00:47:20|26626.62|26546.62|26631.62|26551.62|26631.62|26551.62|26626.62|26546.62|10
1733618850000|2024-12-08 00:47:30|26631.88|26551.88|26632.2|26552.2|26632.33|26552.33|26631.59|26551.59|10
1733618860000|2024-12-08 00:47:40|26631.58|26551.58|26629.24|26549.24|26631.58|26551.58|26629.12|26549.12|10
1733618870000|2024-12-08 00:47:50|26629.83|26549.83|26628.88|26548.88|26629.83|26549.83|26628.34|26548.34|10
1733618880000|2024-12-08 00:48:00|26629.38|26549.38|26629.16|26549.16|26630.06|26550.06|26628.13|26548.13|9
1733618890000|2024-12-08 00:48:10|26629.63|26549.63|26630.77|26550.77|26630.77|26550.77|26629.45|26549.45|10
1733618900000|2024-12-08 00:48:20|26630.45|26550.45|26629.83|26549.83|26630.64|26550.64|26629.83|26549.83|8
1733618910000|2024-12-08 00:48:30|26629.64|26549.64|26629.18|26549.18|26629.64|26549.64|26628.74|26548.74|10
1733618920000|2024-12-08 00:48:40|26629.24|26549.24|26629.93|26549.93|26630.26|26550.26|26628.56|26548.56|10
1733618930000|2024-12-08 00:48:50|26630.04|26550.04|26629.36|26549.36|26630.06|26550.06|26629.36|26549.36|10
1733618940000|2024-12-08 00:49:00|26628.67|26548.67|26629.43|26549.43|26630.23|26550.23|26628.67|26548.67|9
1733618950000|2024-12-08 00:49:10|26629.35|26549.35|26627.11|26547.11|26629.35|26549.35|26626.69|26546.69|10
1733618960000|2024-12-08 00:49:20|26626.31|26546.31|26626.85|26546.85|26627.21|26547.21|26624.78|26544.78|10
1733618970000|2024-12-08 00:49:30|26628.69|26548.69|26629.37|26549.37|26629.45|26549.45|26628.67|26548.67|10
1733618980000|2024-12-08 00:49:40|26629.07|26549.07|26628.64|26548.64|26629.07|26549.07|26628.64|26548.64|10
1733618990000|2024-12-08 00:49:50|26628.84|26548.84|26629.54|26549.54|26630.39|26550.39|26628.84|26548.84|10
1733619000000|2024-12-08 00:50:00|26629.95|26549.95|26626.61|26546.61|26630.32|26550.32|26626.61|26546.61|10
1733619010000|2024-12-08 00:50:10|26626.59|26546.59|26623.57|26543.57|26626.61|26546.61|26623.57|26543.57|10
1733619020000|2024-12-08 00:50:20|26623.78|26543.78|26626.05|26546.05|26626.05|26546.05|26623.78|26543.78|10
1733619030000|2024-12-08 00:50:30|26626.1|26546.1|26629.99|26549.99|26629.99|26549.99|26626.1|26546.1|10
1733619040000|2024-12-08 00:50:40|26630.88|26550.88|26631.56|26551.56|26631.97|26551.97|26630.75|26550.75|10
1733619050000|2024-12-08 00:50:50|26630.63|26550.63|26632.15|26552.15|26632.2|26552.2|26630.06|26550.06|10
1733619060000|2024-12-08 00:51:00|26631.49|26551.49|26635.86|26555.86|26636.46|26556.46|26631.49|26551.49|10
1733619070000|2024-12-08 00:51:10|26635.89|26555.89|26635.08|26555.08|26636.35|26556.35|26635.08|26555.08|10
1733619080000|2024-12-08 00:51:20|26635.03|26555.03|26634.45|26554.45|26635.78|26555.78|26634.34|26554.34|10
1733619090000|2024-12-08 00:51:30|26634.74|26554.74|26636.38|26556.38|26636.42|26556.42|26634.33|26554.33|10
1733619100000|2024-12-08 00:51:40|26635.95|26555.95|26638.91|26558.91|26638.91|26558.91|26635.95|26555.95|10
1733619110000|2024-12-08 00:51:50|26639.08|26559.08|26640.96|26560.96|26640.96|26560.96|26639.07|26559.07|10
1733619120000|2024-12-08 00:52:00|26640.93|26560.93|26644.96|26564.96|26644.96|26564.96|26640.9|26560.9|8
1733619130000|2024-12-08 00:52:10|26645.03|26565.03|26646.94|26566.94|26647.33|26567.33|26644.6|26564.6|10
1733619140000|2024-12-08 00:52:20|26646.72|26566.72|26645.84|26565.84|26646.72|26566.72|26645.84|26565.84|10
1733619150000|2024-12-08 00:52:30|26645.78|26565.78|26644.17|26564.17|26645.79|26565.79|26644.17|26564.17|10
1733619160000|2024-12-08 00:52:40|26643.72|26563.72|26646.42|26566.42|26646.42|26566.42|26643.7|26563.7|10
1733619170000|2024-12-08 00:52:50|26646.38|26566.38|26646.36|26566.36|26646.41|26566.41|26645.87|26565.87|9
1733619180000|2024-12-08 00:53:00|26646.58|26566.58|26645.72|26565.72|26647.44|26567.44|26645.72|26565.72|10
1733619190000|2024-12-08 00:53:10|26646.05|26566.05|26646.7|26566.7|26646.77|26566.77|26645.99|26565.99|9
1733619200000|2024-12-08 00:53:20|26646.79|26566.79|26643.68|26563.68|26646.79|26566.79|26643.56|26563.56|10
1733619210000|2024-12-08 00:53:30|26643.35|26563.35|26646.6|26566.6|26646.62|26566.62|26643.06|26563.06|10
1733619220000|2024-12-08 00:53:40|26646.79|26566.79|26644.92|26564.92|26646.87|26566.87|26644.92|26564.92|10
1733619230000|2024-12-08 00:53:50|26644.94|26564.94|26644.71|26564.71|26645.08|26565.08|26644.4|26564.4|10
1733619240000|2024-12-08 00:54:00|26644.56|26564.56|26641.86|26561.86|26644.6|26564.6|26641.14|26561.14|10
1733619250000|2024-12-08 00:54:10|26642.66|26562.66|26640.95|26560.95|26642.66|26562.66|26640.43|26560.43|10
1733619260000|2024-12-08 00:54:20|26640.66|26560.66|26641.41|26561.41|26641.48|26561.48|26640.37|26560.37|9
1733619270000|2024-12-08 00:54:30|26641.44|26561.44|26643.57|26563.57|26643.72|26563.72|26641.44|26561.44|9
1733619280000|2024-12-08 00:54:40|26643.65|26563.65|26644.59|26564.59|26645.19|26565.19|26643.65|26563.65|9
1733619290000|2024-12-08 00:54:50|26644.71|26564.71|26644.43|26564.43|26645.15|26565.15|26644.43|26564.43|10
1733619300000|2024-12-08 00:55:00|26644.47|26564.47|26645.29|26565.29|26645.72|26565.72|26644.47|26564.47|10
1733619310000|2024-12-08 00:55:10|26645.28|26565.28|26645.55|26565.55|26645.55|26565.55|26644.9|26564.9|10
1733619320000|2024-12-08 00:55:20|26645.01|26565.01|26644.46|26564.46|26645.01|26565.01|26644.29|26564.29|10
1733619330000|2024-12-08 00:55:30|26644.29|26564.29|26645.49|26565.49|26645.63|26565.63|26644.29|26564.29|10
1733619340000|2024-12-08 00:55:40|26645.81|26565.81|26647.73|26567.73|26647.73|26567.73|26645.81|26565.81|10
1733619350000|2024-12-08 00:55:50|26647.97|26567.97|26652.77|26572.77|26652.77|26572.77|26647.97|26567.97|10
1733619360000|2024-12-08 00:56:00|26653.57|26573.57|26656.91|26576.91|26656.91|26576.91|26653.45|26573.45|10
1733619370000|2024-12-08 00:56:10|26658.01|26578.01|26661.89|26581.89|26661.89|26581.89|26658.01|26578.01|10
1733619380000|2024-12-08 00:56:20|26662.18|26582.18|26661.93|26581.93|26662.27|26582.27|26661.39|26581.39|10
1733619390000|2024-12-08 00:56:30|26661.78|26581.78|26660.76|26580.76|26661.87|26581.87|26660.76|26580.76|10
1733619400000|2024-12-08 00:56:40|26660.5|26580.5|26661|26581|26661.08|26581.08|26660.15|26580.15|8
1733619410000|2024-12-08 00:56:50|26661.14|26581.14|26659.98|26579.98|26661.14|26581.14|26659.35|26579.35|10
1733619420000|2024-12-08 00:57:00|26660.03|26580.03|26660.45|26580.45|26660.86|26580.86|26660.03|26580.03|10
1733619430000|2024-12-08 00:57:10|26660.08|26580.08|26660.02|26580.02|26660.91|26580.91|26660.02|26580.02|9
1733619440000|2024-12-08 00:57:20|26659.87|26579.87|26659.6|26579.6|26659.99|26579.99|26659.6|26579.6|10
1733619450000|2024-12-08 00:57:30|26661.51|26581.51|26664.26|26584.26|26664.54|26584.54|26661.51|26581.51|10
1733619460000|2024-12-08 00:57:40|26664.35|26584.35|26663.76|26583.76|26664.52|26584.52|26663.76|26583.76|10
1733619470000|2024-12-08 00:57:50|26664.14|26584.14|26664.79|26584.79|26664.79|26584.79|26663.13|26583.13|10
1733619480000|2024-12-08 00:58:00|26664.83|26584.83|26664.24|26584.24|26665.08|26585.08|26664.24|26584.24|9
1733619490000|2024-12-08 00:58:10|26664.36|26584.36|26663.84|26583.84|26664.75|26584.75|26663.83|26583.83|9
1733619500000|2024-12-08 00:58:20|26663.92|26583.92|26664.74|26584.74|26664.74|26584.74|26663.54|26583.54|10
1733619510000|2024-12-08 00:58:30|26665.26|26585.26|26665.02|26585.02|26665.97|26585.97|26665.02|26585.02|10
1733619520000|2024-12-08 00:58:40|26664.78|26584.78|26665.03|26585.03|26665.11|26585.11|26664.59|26584.59|9
1733619530000|2024-12-08 00:58:50|26664.85|26584.85|26665.56|26585.56|26665.59|26585.59|26664.83|26584.83|7
1733619540000|2024-12-08 00:59:00|26665.33|26585.33|26662.89|26582.89|26665.33|26585.33|26662.89|26582.89|10
1733619550000|2024-12-08 00:59:10|26662.95|26582.95|26662.4|26582.4|26663.03|26583.03|26662.4|26582.4|10
1733619560000|2024-12-08 00:59:20|26662.15|26582.15|26662.53|26582.53|26662.53|26582.53|26661.52|26581.52|9
1733619570000|2024-12-08 00:59:30|26662.54|26582.54|26659.98|26579.98|26662.54|26582.54|26659.98|26579.98|10
1733619580000|2024-12-08 00:59:40|26659.45|26579.45|26658.41|26578.41|26659.45|26579.45|26658.39|26578.39|10
1733619590000|2024-12-08 00:59:50|26658.58|26578.58|26657.15|26577.15|26659.23|26579.23|26657.15|26577.15|10
1733619600000|2024-12-08 01:00:00|26655.71|26575.71|26658.74|26578.74|26658.74|26578.74|26655.27|26575.27|10
1733619610000|2024-12-08 01:00:10|26658.5|26578.5|26661.31|26581.31|26661.31|26581.31|26658.5|26578.5|10
1733619620000|2024-12-08 01:00:20|26661.25|26581.25|26667.75|26587.75|26667.75|26587.75|26661.25|26581.25|10
1733619630000|2024-12-08 01:00:30|26668.06|26588.06|26666.57|26586.57|26668.09|26588.09|26666.57|26586.57|9
1733619640000|2024-12-08 01:00:40|26667.38|26587.38|26666.04|26586.04|26667.42|26587.42|26666.04|26586.04|10
1733619650000|2024-12-08 01:00:50|26666.31|26586.31|26667.84|26587.84|26668.02|26588.02|26666.31|26586.31|9
1733619660000|2024-12-08 01:01:00|26668.03|26588.03|26669.57|26589.57|26669.57|26589.57|26667.73|26587.73|8
1733619670000|2024-12-08 01:01:10|26669.29|26589.29|26673.16|26593.16|26673.16|26593.16|26669.29|26589.29|10
1733619680000|2024-12-08 01:01:20|26672.82|26592.82|26673.25|26593.25|26673.4|26593.4|26672.66|26592.66|10
1733619690000|2024-12-08 01:01:30|26673.04|26593.04|26675.68|26595.68|26676.52|26596.52|26672.88|26592.88|10
1733619700000|2024-12-08 01:01:40|26676.37|26596.37|26672.93|26592.93|26677.13|26597.13|26672.93|26592.93|10
1733619710000|2024-12-08 01:01:50|26672.66|26592.66|26673.3|26593.3|26674.3|26594.3|26672.59|26592.59|10
1733619720000|2024-12-08 01:02:00|26673.64|26593.64|26677.57|26597.57|26677.57|26597.57|26673.64|26593.64|10
1733619730000|2024-12-08 01:02:10|26677.65|26597.65|26677.87|26597.87|26678.87|26598.87|26677.65|26597.65|10
1733619740000|2024-12-08 01:02:20|26678.65|26598.65|26679.17|26599.17|26679.17|26599.17|26678.55|26598.55|10
1733619750000|2024-12-08 01:02:30|26679.97|26599.97|26682.51|26602.51|26682.61|26602.61|26679.96|26599.96|10
1733619760000|2024-12-08 01:02:40|26682.57|26602.57|26683.57|26603.57|26683.62|26603.62|26682.52|26602.52|10
1733619770000|2024-12-08 01:02:50|26683.36|26603.36|26683.27|26603.27|26683.54|26603.54|26683.26|26603.26|10
1733619780000|2024-12-08 01:03:00|26683.55|26603.55|26681.03|26601.03|26683.55|26603.55|26681.03|26601.03|10
1733619790000|2024-12-08 01:03:10|26682.86|26602.86|26683.57|26603.57|26683.57|26603.57|26682.86|26602.86|10
1733619800000|2024-12-08 01:03:20|26683.96|26603.96|26686.32|26606.32|26686.45|26606.45|26683.96|26603.96|9
1733619810000|2024-12-08 01:03:30|26686.8|26606.8|26687.83|26607.83|26688.2|26608.2|26686.8|26606.8|10
1733619820000|2024-12-08 01:03:40|26687.79|26607.79|26690.63|26610.63|26690.76|26610.76|26687.23|26607.23|10
1733619830000|2024-12-08 01:03:50|26690.52|26610.52|26692.27|26612.27|26692.27|26612.27|26690.52|26610.52|10
1733619840000|2024-12-08 01:04:00|26692.33|26612.33|26692.12|26612.12|26692.38|26612.38|26691.73|26611.73|10
1733619850000|2024-12-08 01:04:10|26692.35|26612.35|26691.78|26611.78|26692.88|26612.88|26691.64|26611.64|9
1733619860000|2024-12-08 01:04:20|26691.93|26611.93|26694.87|26614.87|26695.21|26615.21|26691.93|26611.93|10
1733619870000|2024-12-08 01:04:30|26694.61|26614.61|26696.08|26616.08|26696.28|26616.28|26694.61|26614.61|10
1733619880000|2024-12-08 01:04:40|26696.23|26616.23|26699.16|26619.16|26699.16|26619.16|26695.84|26615.84|9
1733619890000|2024-12-08 01:04:50|26699.46|26619.46|26701.96|26621.96|26702.6|26622.6|26699.46|26619.46|10
1733619900000|2024-12-08 01:05:00|26702.01|26622.01|26703.52|26623.52|26703.52|26623.52|26702.01|26622.01|10
1733619910000|2024-12-08 01:05:10|26703.18|26623.18|26705.32|26625.32|26705.91|26625.91|26703.18|26623.18|10
1733619920000|2024-12-08 01:05:20|26705.65|26625.65|26706.66|26626.66|26706.87|26626.87|26705.65|26625.65|9
1733619930000|2024-12-08 01:05:30|26707.19|26627.19|26709.76|26629.76|26710.23|26630.23|26707.19|26627.19|9
1733619940000|2024-12-08 01:05:40|26710.55|26630.55|26709.25|26629.25|26710.55|26630.55|26709.25|26629.25|9
1733619950000|2024-12-08 01:05:50|26709.61|26629.61|26711.09|26631.09|26711.09|26631.09|26709.43|26629.43|10
1733619960000|2024-12-08 01:06:00|26711.4|26631.4|26713.78|26633.78|26713.82|26633.82|26711.4|26631.4|10
1733619970000|2024-12-08 01:06:10|26713.56|26633.56|26714.11|26634.11|26714.89|26634.89|26713.56|26633.56|9
1733619980000|2024-12-08 01:06:20|26714.17|26634.17|26714.13|26634.13|26714.8|26634.8|26714.13|26634.13|10
1733619990000|2024-12-08 01:06:30|26714.21|26634.21|26712.68|26632.68|26714.21|26634.21|26712.68|26632.68|8
1733620000000|2024-12-08 01:06:40|26713.14|26633.14|26714.69|26634.69|26715.87|26635.87|26713.14|26633.14|10
1733620010000|2024-12-08 01:06:50|26713.39|26633.39|26709.59|26629.59|26713.39|26633.39|26709.49|26629.49|10
1733620020000|2024-12-08 01:07:00|26709.54|26629.54|26711.43|26631.43|26711.69|26631.69|26709.54|26629.54|9
1733620030000|2024-12-08 01:07:10|26711.35|26631.35|26707.07|26627.07|26711.35|26631.35|26707.07|26627.07|10
1733620040000|2024-12-08 01:07:20|26707.23|26627.23|26705.48|26625.48|26707.23|26627.23|26705.45|26625.45|10
1733620050000|2024-12-08 01:07:30|26704.98|26624.98|26705.95|26625.95|26706.05|26626.05|26704.98|26624.98|9
1733620060000|2024-12-08 01:07:40|26705.96|26625.96|26707.34|26627.34|26707.34|26627.34|26705.48|26625.48|10
1733620070000|2024-12-08 01:07:50|26707.21|26627.21|26707.73|26627.73|26707.73|26627.73|26706.77|26626.77|10
1733620080000|2024-12-08 01:08:00|26707.68|26627.68|26707.74|26627.74|26709.13|26629.13|26707.35|26627.35|10
1733620090000|2024-12-08 01:08:10|26707.71|26627.71|26708.65|26628.65|26708.96|26628.96|26707.42|26627.42|10
1733620100000|2024-12-08 01:08:20|26708.21|26628.21|26709.55|26629.55|26709.95|26629.95|26707.21|26627.21|10
1733620110000|2024-12-08 01:08:30|26709.28|26629.28|26709.73|26629.73|26709.76|26629.76|26709.28|26629.28|9
1733620120000|2024-12-08 01:08:40|26709.88|26629.88|26710.85|26630.85|26710.92|26630.92|26709.77|26629.77|10
1733620130000|2024-12-08 01:08:50|26710.93|26630.93|26711.55|26631.55|26712.08|26632.08|26710.93|26630.93|10
1733620140000|2024-12-08 01:09:00|26711.52|26631.52|26712.5|26632.5|26712.78|26632.78|26711.51|26631.51|10
1733620150000|2024-12-08 01:09:10|26712.93|26632.93|26710.13|26630.13|26712.93|26632.93|26710.13|26630.13|10
1733620160000|2024-12-08 01:09:20|26710.23|26630.23|26707.39|26627.39|26710.23|26630.23|26707.29|26627.29|10
1733620170000|2024-12-08 01:09:30|26707.37|26627.37|26707.65|26627.65|26708.64|26628.64|26707.37|26627.37|10
1733620180000|2024-12-08 01:09:40|26708.62|26628.62|26706.8|26626.8|26708.62|26628.62|26706.8|26626.8|10
1733620190000|2024-12-08 01:09:50|26706.7|26626.7|26705.07|26625.07|26706.95|26626.95|26704.01|26624.01|10
1733620200000|2024-12-08 01:10:00|26705.2|26625.2|26703.53|26623.53|26705.89|26625.89|26703.53|26623.53|10
1733620210000|2024-12-08 01:10:10|26703.5|26623.5|26706.6|26626.6|26706.6|26626.6|26702.87|26622.87|10
1733620220000|2024-12-08 01:10:20|26706.83|26626.83|26706.95|26626.95|26707.08|26627.08|26705.96|26625.96|10
1733620230000|2024-12-08 01:10:30|26706.8|26626.8|26708.05|26628.05|26708.31|26628.31|26706.1|26626.1|10
1733620240000|2024-12-08 01:10:40|26708.51|26628.51|26709.2|26629.2|26709.2|26629.2|26707.86|26627.86|9
1733620250000|2024-12-08 01:10:50|26709.53|26629.53|26709.53|26629.53|26710.85|26630.85|26709.53|26629.53|10
1733620260000|2024-12-08 01:11:00|26709.46|26629.46|26709.73|26629.73|26709.73|26629.73|26708.3|26628.3|10
1733620270000|2024-12-08 01:11:10|26709.28|26629.28|26709.78|26629.78|26709.78|26629.78|26708.93|26628.93|10
1733620280000|2024-12-08 01:11:20|26709.63|26629.63|26708.98|26628.98|26709.66|26629.66|26708.65|26628.65|10
1733620290000|2024-12-08 01:11:30|26709.14|26629.14|26708.32|26628.32|26709.14|26629.14|26708.15|26628.15|10
1733620300000|2024-12-08 01:11:40|26708.42|26628.42|26709.76|26629.76|26709.85|26629.85|26708.42|26628.42|8
1733620310000|2024-12-08 01:11:50|26709.14|26629.14|26708.37|26628.37|26709.37|26629.37|26708.37|26628.37|10
1733620320000|2024-12-08 01:12:00|26708.39|26628.39|26707.93|26627.93|26708.52|26628.52|26707.62|26627.62|10
1733620330000|2024-12-08 01:12:10|26707.67|26627.67|26705.35|26625.35|26707.74|26627.74|26705.35|26625.35|10
1733620340000|2024-12-08 01:12:20|26705.16|26625.16|26708.33|26628.33|26708.38|26628.38|26705.03|26625.03|10
1733620350000|2024-12-08 01:12:30|26708.32|26628.32|26709.8|26629.8|26709.91|26629.91|26708.32|26628.32|8
1733620360000|2024-12-08 01:12:40|26710.04|26630.04|26711.36|26631.36|26711.36|26631.36|26710.04|26630.04|10
1733620370000|2024-12-08 01:12:50|26712.67|26632.67|26714.41|26634.41|26716.5|26636.5|26712.67|26632.67|10
1733620380000|2024-12-08 01:13:00|26714.42|26634.42|26716.54|26636.54|26716.57|26636.57|26714.42|26634.42|10
1733620390000|2024-12-08 01:13:10|26716.19|26636.19|26723.07|26643.07|26723.07|26643.07|26716.19|26636.19|10
1733620400000|2024-12-08 01:13:20|26723.69|26643.69|26723.05|26643.05|26724.02|26644.02|26722.09|26642.09|10
1733620410000|2024-12-08 01:13:30|26722.39|26642.39|26723.43|26643.43|26723.43|26643.43|26721.04|26641.04|10
1733620420000|2024-12-08 01:13:40|26723.47|26643.47|26722.15|26642.15|26723.47|26643.47|26719.4|26639.4|10
1733620430000|2024-12-08 01:13:50|26722.22|26642.22|26721.07|26641.07|26722.22|26642.22|26720.98|26640.98|9
1733620440000|2024-12-08 01:14:00|26720.14|26640.14|26720.83|26640.83|26720.83|26640.83|26719.48|26639.48|10
1733620450000|2024-12-08 01:14:10|26721.48|26641.48|26723.2|26643.2|26723.2|26643.2|26721.29|26641.29|10
1733620460000|2024-12-08 01:14:20|26723.42|26643.42|26728.72|26648.72|26728.72|26648.72|26723.42|26643.42|10
1733620470000|2024-12-08 01:14:30|26728.66|26648.66|26728.42|26648.42|26729.4|26649.4|26728.42|26648.42|10
1733620480000|2024-12-08 01:14:40|26729.4|26649.4|26732.38|26652.38|26732.74|26652.74|26729.33|26649.33|10
1733620490000|2024-12-08 01:14:50|26732.62|26652.62|26733.83|26653.83|26734.33|26654.33|26732.56|26652.56|9
1733620500000|2024-12-08 01:15:00|26733.91|26653.91|26737.35|26657.35|26737.35|26657.35|26733.89|26653.89|9
1733620510000|2024-12-08 01:15:10|26737.94|26657.94|26740.36|26660.36|26740.36|26660.36|26737.2|26657.2|10
1733620520000|2024-12-08 01:15:20|26739.86|26659.86|26734.16|26654.16|26740.5|26660.5|26734.15|26654.15|9
1733620530000|2024-12-08 01:15:30|26734.05|26654.05|26734.22|26654.22|26735.61|26655.61|26733.74|26653.74|9
1733620540000|2024-12-08 01:15:40|26735.03|26655.03|26732.43|26652.43|26735.47|26655.47|26732.43|26652.43|9
1733620550000|2024-12-08 01:15:50|26732.09|26652.09|26729.73|26649.73|26732.13|26652.13|26729.72|26649.72|10
1733620560000|2024-12-08 01:16:00|26729.68|26649.68|26722.92|26642.92|26729.68|26649.68|26722.92|26642.92|10
1733620570000|2024-12-08 01:16:10|26722.84|26642.84|26718.44|26638.44|26722.84|26642.84|26717.02|26637.02|10
1733620580000|2024-12-08 01:16:20|26719.43|26639.43|26722.74|26642.74|26722.74|26642.74|26719.43|26639.43|10
1733620590000|2024-12-08 01:16:30|26722.92|26642.92|26722.98|26642.98|26723.15|26643.15|26720.97|26640.97|10
1733620600000|2024-12-08 01:16:40|26723|26643|26722.11|26642.11|26723|26643|26721.43|26641.43|10
1733620610000|2024-12-08 01:16:50|26722.12|26642.12|26725.71|26645.71|26725.71|26645.71|26722.12|26642.12|10
1733620620000|2024-12-08 01:17:00|26726.41|26646.41|26726.41|26646.41|26728.04|26648.04|26725.79|26645.79|10
1733620630000|2024-12-08 01:17:10|26727.11|26647.11|26728.66|26648.66|26728.85|26648.85|26727.11|26647.11|10
1733620640000|2024-12-08 01:17:20|26729|26649|26728|26648|26729.27|26649.27|26727.06|26647.06|10
1733620650000|2024-12-08 01:17:30|26728.19|26648.19|26726.27|26646.27|26730.43|26650.43|26726.27|26646.27|9
1733620660000|2024-12-08 01:17:40|26724.28|26644.28|26723.45|26643.45|26725.87|26645.87|26723.38|26643.38|10
1733620670000|2024-12-08 01:17:50|26724.08|26644.08|26729.31|26649.31|26729.31|26649.31|26724.08|26644.08|10
1733620680000|2024-12-08 01:18:00|26730.18|26650.18|26731.33|26651.33|26731.35|26651.35|26728.68|26648.68|10
1733620690000|2024-12-08 01:18:10|26731.12|26651.12|26735.43|26655.43|26735.72|26655.72|26731.12|26651.12|10
1733620700000|2024-12-08 01:18:20|26735.74|26655.74|26737.24|26657.24|26737.29|26657.29|26735.51|26655.51|8
1733620710000|2024-12-08 01:18:30|26736.6|26656.6|26736.43|26656.43|26736.91|26656.91|26736.27|26656.27|10
1733620720000|2024-12-08 01:18:40|26733.17|26653.17|26724.98|26644.98|26733.17|26653.17|26724.98|26644.98|10
1733620730000|2024-12-08 01:18:50|26724.88|26644.88|26726.75|26646.75|26727.12|26647.12|26724.5|26644.5|10
1733620740000|2024-12-08 01:19:00|26725.83|26645.83|26725.33|26645.33|26725.83|26645.83|26723.48|26643.48|10
1733620750000|2024-12-08 01:19:10|26725.39|26645.39|26719.36|26639.36|26725.39|26645.39|26719|26639|10
1733620760000|2024-12-08 01:19:20|26717.37|26637.37|26719.87|26639.87|26719.87|26639.87|26716.83|26636.83|10
1733620770000|2024-12-08 01:19:30|26719.22|26639.22|26721.11|26641.11|26721.11|26641.11|26719.22|26639.22|10
1733620780000|2024-12-08 01:19:40|26721.98|26641.98|26719.26|26639.26|26722.15|26642.15|26719.26|26639.26|10
1733620790000|2024-12-08 01:19:50|26719.53|26639.53|26719.06|26639.06|26719.78|26639.78|26719.06|26639.06|9
1733620800000|2024-12-08 01:20:00|26719.46|26639.46|26722.89|26642.89|26723.01|26643.01|26718.75|26638.75|10
1733620810000|2024-12-08 01:20:10|26722.94|26642.94|26728.15|26648.15|26728.15|26648.15|26722.87|26642.87|10
1733620820000|2024-12-08 01:20:20|26728.61|26648.61|26730.34|26650.34|26730.39|26650.39|26726.81|26646.81|10
1733620830000|2024-12-08 01:20:30|26729.7|26649.7|26730.72|26650.72|26731.18|26651.18|26729.22|26649.22|10
1733620840000|2024-12-08 01:20:40|26732.86|26652.86|26731.35|26651.35|26733.51|26653.51|26731.35|26651.35|10
1733620850000|2024-12-08 01:20:50|26730.71|26650.71|26729.31|26649.31|26730.75|26650.75|26728.35|26648.35|10
1733620860000|2024-12-08 01:21:00|26729.49|26649.49|26732.57|26652.57|26734.61|26654.61|26729.49|26649.49|10
1733620870000|2024-12-08 01:21:10|26733.06|26653.06|26736.36|26656.36|26736.36|26656.36|26733.06|26653.06|10
1733620880000|2024-12-08 01:21:20|26735.56|26655.56|26735.88|26655.88|26735.88|26655.88|26735.23|26655.23|9
1733620890000|2024-12-08 01:21:30|26735.24|26655.24|26729.81|26649.81|26735.24|26655.24|26729.81|26649.81|10
1733620900000|2024-12-08 01:21:40|26730.2|26650.2|26728.92|26648.92|26730.52|26650.52|26727.45|26647.45|10
1733620910000|2024-12-08 01:21:50|26728.94|26648.94|26735.61|26655.61|26735.61|26655.61|26728.94|26648.94|10
1733620920000|2024-12-08 01:22:00|26735.34|26655.34|26739.54|26659.54|26739.54|26659.54|26735.07|26655.07|10
1733620930000|2024-12-08 01:22:10|26739.42|26659.42|26741.67|26661.67|26742.04|26662.04|26739.42|26659.42|10
1733620940000|2024-12-08 01:22:20|26741.65|26661.65|26744.68|26664.68|26744.68|26664.68|26741.65|26661.65|10
1733620950000|2024-12-08 01:22:30|26744.35|26664.35|26748.25|26668.25|26748.25|26668.25|26744.35|26664.35|10
1733620960000|2024-12-08 01:22:40|26748.24|26668.24|26757.17|26677.17|26757.63|26677.63|26748.24|26668.24|10
1733620970000|2024-12-08 01:22:50|26755.61|26675.61|26756.72|26676.72|26756.76|26676.76|26755.12|26675.12|10
1733620980000|2024-12-08 01:23:00|26757.05|26677.05|26757.12|26677.12|26757.53|26677.53|26755.6|26675.6|10
1733620990000|2024-12-08 01:23:10|26756.55|26676.55|26745.71|26665.71|26756.55|26676.55|26745.71|26665.71|9
1733621000000|2024-12-08 01:23:20|26746.11|26666.11|26737.69|26657.69|26746.11|26666.11|26737.69|26657.69|10
1733621010000|2024-12-08 01:23:30|26737.26|26657.26|26739.92|26659.92|26741.79|26661.79|26736.66|26656.66|10
1733621020000|2024-12-08 01:23:40|26741.88|26661.88|26738.76|26658.76|26742.11|26662.11|26738.76|26658.76|10
1733621030000|2024-12-08 01:23:50|26738.64|26658.64|26739.7|26659.7|26740.14|26660.14|26738.44|26658.44|10
1733621040000|2024-12-08 01:24:00|26739.12|26659.12|26738.18|26658.18|26739.12|26659.12|26737.68|26657.68|10
1733621050000|2024-12-08 01:24:10|26738.03|26658.03|26731.59|26651.59|26738.03|26658.03|26731.59|26651.59|10
1733621060000|2024-12-08 01:24:20|26731.8|26651.8|26728.05|26648.05|26732.79|26652.79|26727.82|26647.82|9
1733621070000|2024-12-08 01:24:30|26726.9|26646.9|26723.72|26643.72|26726.91|26646.91|26723.41|26643.41|10
1733621080000|2024-12-08 01:24:40|26723.76|26643.76|26724.75|26644.75|26726.39|26646.39|26723.66|26643.66|10
1733621090000|2024-12-08 01:24:50|26724.35|26644.35|26723.09|26643.09|26724.35|26644.35|26722.92|26642.92|10
1733621100000|2024-12-08 01:25:00|26722.61|26642.61|26712.16|26632.16|26722.61|26642.61|26712.16|26632.16|10
1733621110000|2024-12-08 01:25:10|26711.86|26631.86|26708.27|26628.27|26711.86|26631.86|26707.53|26627.53|10
1733621120000|2024-12-08 01:25:20|26708.04|26628.04|26711.88|26631.88|26711.88|26631.88|26707.15|26627.15|10
1733621130000|2024-12-08 01:25:30|26712.02|26632.02|26715.84|26635.84|26715.91|26635.91|26712.02|26632.02|10
1733621140000|2024-12-08 01:25:40|26716.52|26636.52|26721.64|26641.64|26724.06|26644.06|26716.52|26636.52|10
1733621150000|2024-12-08 01:25:50|26721.42|26641.42|26717.28|26637.28|26721.42|26641.42|26716.97|26636.97|9
1733621160000|2024-12-08 01:26:00|26717.2|26637.2|26711.48|26631.48|26717.5|26637.5|26711.48|26631.48|10
1733621170000|2024-12-08 01:26:10|26711.53|26631.53|26712.85|26632.85|26712.94|26632.94|26711.53|26631.53|10
1733621180000|2024-12-08 01:26:20|26712.41|26632.41|26712.4|26632.4|26712.41|26632.41|26709.84|26629.84|10
1733621190000|2024-12-08 01:26:30|26712.64|26632.64|26712.51|26632.51|26713.39|26633.39|26712.4|26632.4|10
1733621200000|2024-12-08 01:26:40|26712.17|26632.17|26711.48|26631.48|26713.08|26633.08|26711.48|26631.48|9
1733621210000|2024-12-08 01:26:50|26710.91|26630.91|26709.91|26629.91|26710.91|26630.91|26707.71|26627.71|10
1733621220000|2024-12-08 01:27:00|26709.4|26629.4|26709.8|26629.8|26711.31|26631.31|26709.15|26629.15|10
1733621230000|2024-12-08 01:27:10|26709.97|26629.97|26706.64|26626.64|26710.94|26630.94|26706.64|26626.64|10
1733621240000|2024-12-08 01:27:20|26706.12|26626.12|26704|26624|26706.13|26626.13|26703.05|26623.05|10
1733621250000|2024-12-08 01:27:30|26703.05|26623.05|26703.47|26623.47|26703.66|26623.66|26702.41|26622.41|10
1733621260000|2024-12-08 01:27:40|26702.73|26622.73|26702.8|26622.8|26705.04|26625.04|26702.13|26622.13|10
1733621270000|2024-12-08 01:27:50|26701.13|26621.13|26702.48|26622.48|26702.49|26622.49|26700.64|26620.64|9
1733621280000|2024-12-08 01:28:00|26702.52|26622.52|26699.22|26619.22|26703.24|26623.24|26699.22|26619.22|10
1733621290000|2024-12-08 01:28:10|26698.51|26618.51|26696.46|26616.46|26699.24|26619.24|26696.46|26616.46|10
1733621300000|2024-12-08 01:28:20|26696.57|26616.57|26696.65|26616.65|26696.94|26616.94|26695.55|26615.55|10
1733621310000|2024-12-08 01:28:30|26696.89|26616.89|26695.87|26615.87|26696.89|26616.89|26694.38|26614.38|10
1733621320000|2024-12-08 01:28:40|26697.64|26617.64|26697.19|26617.19|26697.64|26617.64|26696.86|26616.86|10
1733621330000|2024-12-08 01:28:50|26697.12|26617.12|26696.91|26616.91|26697.64|26617.64|26696.68|26616.68|10
1733621340000|2024-12-08 01:29:00|26697.02|26617.02|26699.27|26619.27|26699.27|26619.27|26697.02|26617.02|10
1733621350000|2024-12-08 01:29:10|26699.31|26619.31|26701.91|26621.91|26701.91|26621.91|26699.31|26619.31|10
1733621360000|2024-12-08 01:29:20|26702.09|26622.09|26703.91|26623.91|26703.91|26623.91|26700.59|26620.59|10
1733621370000|2024-12-08 01:29:30|26703.88|26623.88|26706.41|26626.41|26706.41|26626.41|26703.88|26623.88|10
1733621380000|2024-12-08 01:29:40|26706.34|26626.34|26707.95|26627.95|26708|26628|26706.3|26626.3|10
1733621390000|2024-12-08 01:29:50|26706.24|26626.24|26706.92|26626.92|26707.4|26627.4|26706.24|26626.24|10
1733621400000|2024-12-08 01:30:00|26707.79|26627.79|26709.34|26629.34|26709.34|26629.34|26707.66|26627.66|10
1733621410000|2024-12-08 01:30:10|26708.74|26628.74|26709.1|26629.1|26710.23|26630.23|26708.54|26628.54|10
1733621420000|2024-12-08 01:30:20|26708.69|26628.69|26706.07|26626.07|26708.69|26628.69|26706.07|26626.07|10
1733621430000|2024-12-08 01:30:30|26705.63|26625.63|26708.01|26628.01|26708.02|26628.02|26703.89|26623.89|10
1733621440000|2024-12-08 01:30:40|26708.37|26628.37|26705.47|26625.47|26709.09|26629.09|26705.47|26625.47|9
1733621450000|2024-12-08 01:30:50|26705.31|26625.31|26703.47|26623.47|26706.3|26626.3|26703.47|26623.47|10
1733621460000|2024-12-08 01:31:00|26703.82|26623.82|26701.57|26621.57|26704|26624|26701.57|26621.57|10
1733621470000|2024-12-08 01:31:10|26699.82|26619.82|26695.7|26615.7|26699.82|26619.82|26695.7|26615.7|10
1733621480000|2024-12-08 01:31:20|26695.1|26615.1|26695.44|26615.44|26697.46|26617.46|26694.63|26614.63|10
1733621490000|2024-12-08 01:31:30|26694.16|26614.16|26693.67|26613.67|26694.86|26614.86|26693.67|26613.67|10
1733621500000|2024-12-08 01:31:40|26692.88|26612.88|26690.57|26610.57|26692.88|26612.88|26689.06|26609.06|10
1733621510000|2024-12-08 01:31:50|26690.17|26610.17|26683.39|26603.39|26690.17|26610.17|26683.39|26603.39|10
1733621520000|2024-12-08 01:32:00|26683.04|26603.04|26680.4|26600.4|26683.42|26603.42|26680.39|26600.39|9
1733621530000|2024-12-08 01:32:10|26678.6|26598.6|26669.84|26589.84|26678.6|26598.6|26668.27|26588.27|10
1733621540000|2024-12-08 01:32:20|26670.17|26590.17|26668.17|26588.17|26671.68|26591.68|26667.61|26587.61|10
1733621550000|2024-12-08 01:32:30|26669.05|26589.05|26671.85|26591.85|26671.85|26591.85|26668.89|26588.89|9
1733621560000|2024-12-08 01:32:40|26672.1|26592.1|26670.2|26590.2|26672.13|26592.13|26669.33|26589.33|10
1733621570000|2024-12-08 01:32:50|26670.09|26590.09|26668.17|26588.17|26670.09|26590.09|26667.56|26587.56|10
1733621580000|2024-12-08 01:33:00|26667.08|26587.08|26668.66|26588.66|26668.66|26588.66|26666.12|26586.12|9
1733621590000|2024-12-08 01:33:10|26668.82|26588.82|26665|26585|26670.09|26590.09|26664.62|26584.62|10
1733621600000|2024-12-08 01:33:20|26664.68|26584.68|26661.78|26581.78|26664.77|26584.77|26661.08|26581.08|10
1733621610000|2024-12-08 01:33:30|26661.63|26581.63|26660.25|26580.25|26662.39|26582.39|26660.25|26580.25|10
1733621620000|2024-12-08 01:33:40|26659.24|26579.24|26655.04|26575.04|26659.24|26579.24|26654.95|26574.95|10
1733621630000|2024-12-08 01:33:50|26654.95|26574.95|26652.24|26572.24|26656.39|26576.39|26652.24|26572.24|10
1733621640000|2024-12-08 01:34:00|26651.89|26571.89|26650.61|26570.61|26653.23|26573.23|26650.3|26570.3|10
1733621650000|2024-12-08 01:34:10|26650.18|26570.18|26644.08|26564.08|26650.18|26570.18|26644.08|26564.08|10
1733621660000|2024-12-08 01:34:20|26643.26|26563.26|26640.92|26560.92|26643.26|26563.26|26640.92|26560.92|9
1733621670000|2024-12-08 01:34:30|26641.88|26561.88|26640.65|26560.65|26641.88|26561.88|26639.17|26559.17|10
1733621680000|2024-12-08 01:34:40|26640.6|26560.6|26633.77|26553.77|26640.6|26560.6|26633.77|26553.77|10
1733621690000|2024-12-08 01:34:50|26633.69|26553.69|26628.86|26548.86|26633.69|26553.69|26627.56|26547.56|10
1733621700000|2024-12-08 01:35:00|26628.55|26548.55|26624.92|26544.92|26628.55|26548.55|26624.87|26544.87|10
1733621710000|2024-12-08 01:35:10|26623.02|26543.02|26621.02|26541.02|26625.11|26545.11|26619.87|26539.87|10
1733621720000|2024-12-08 01:35:20|26621.42|26541.42|26627.43|26547.43|26627.43|26547.43|26621.42|26541.42|10
1733621730000|2024-12-08 01:35:30|26627.41|26547.41|26630.3|26550.3|26630.41|26550.41|26627.41|26547.41|10
1733621740000|2024-12-08 01:35:40|26630.53|26550.53|26626.72|26546.72|26630.69|26550.69|26626.72|26546.72|10
1733621750000|2024-12-08 01:35:50|26626.64|26546.64|26624.53|26544.53|26626.64|26546.64|26624.53|26544.53|10
1733621760000|2024-12-08 01:36:00|26624.48|26544.48|26629.14|26549.14|26629.17|26549.17|26624.48|26544.48|9
1733621770000|2024-12-08 01:36:10|26629.31|26549.31|26633.1|26553.1|26633.76|26553.76|26628.5|26548.5|10
1733621780000|2024-12-08 01:36:20|26632.54|26552.54|26637.33|26557.33|26637.33|26557.33|26631.82|26551.82|10
1733621790000|2024-12-08 01:36:30|26636.89|26556.89|26636.05|26556.05|26637.51|26557.51|26636.05|26556.05|10
1733621800000|2024-12-08 01:36:40|26635.87|26555.87|26631.29|26551.29|26635.98|26555.98|26631.17|26551.17|10
1733621810000|2024-12-08 01:36:50|26631.75|26551.75|26631.1|26551.1|26632.98|26552.98|26631.1|26551.1|10
1733621820000|2024-12-08 01:37:00|26630.94|26550.94|26631.26|26551.26|26632.51|26552.51|26629.28|26549.28|10
1733621830000|2024-12-08 01:37:10|26630.62|26550.62|26626.3|26546.3|26630.84|26550.84|26626.3|26546.3|10
1733621840000|2024-12-08 01:37:20|26626.07|26546.07|26626.93|26546.93|26627.01|26547.01|26626.07|26546.07|10
1733621850000|2024-12-08 01:37:30|26626.9|26546.9|26625.26|26545.26|26626.9|26546.9|26625.14|26545.14|10
1733621860000|2024-12-08 01:37:40|26624.1|26544.1|26621.09|26541.09|26624.1|26544.1|26620.46|26540.46|10
1733621870000|2024-12-08 01:37:50|26620.12|26540.12|26617.22|26537.22|26620.12|26540.12|26616.33|26536.33|10
1733621880000|2024-12-08 01:38:00|26617.31|26537.31|26616.08|26536.08|26617.52|26537.52|26616.08|26536.08|10
1733621890000|2024-12-08 01:38:10|26616.9|26536.9|26617.28|26537.28|26617.89|26537.89|26616.87|26536.87|10
1733621900000|2024-12-08 01:38:20|26616.55|26536.55|26616.02|26536.02|26616.55|26536.55|26615|26535|10
1733621910000|2024-12-08 01:38:30|26615.85|26535.85|26619.41|26539.41|26619.41|26539.41|26615.85|26535.85|10
1733621920000|2024-12-08 01:38:40|26619.36|26539.36|26621.65|26541.65|26621.65|26541.65|26618.68|26538.68|10
1733621930000|2024-12-08 01:38:50|26622.23|26542.23|26625.6|26545.6|26625.61|26545.61|26622.22|26542.22|10
1733621940000|2024-12-08 01:39:00|26626.3|26546.3|26629.1|26549.1|26629.1|26549.1|26626.3|26546.3|10
1733621950000|2024-12-08 01:39:10|26629.33|26549.33|26631.25|26551.25|26631.25|26551.25|26629.33|26549.33|10
1733621960000|2024-12-08 01:39:20|26631.42|26551.42|26634.74|26554.74|26634.74|26554.74|26631.42|26551.42|10
1733621970000|2024-12-08 01:39:30|26634.82|26554.82|26640.34|26560.34|26640.34|26560.34|26634.82|26554.82|10
1733621980000|2024-12-08 01:39:40|26640.25|26560.25|26644.38|26564.38|26644.94|26564.94|26640|26560|10
1733621990000|2024-12-08 01:39:50|26644.39|26564.39|26643.81|26563.81|26644.39|26564.39|26643.52|26563.52|10
1733622000000|2024-12-08 01:40:00|26643.66|26563.66|26643.15|26563.15|26643.66|26563.66|26642.4|26562.4|9
1733622010000|2024-12-08 01:40:10|26642.88|26562.88|26637.71|26557.71|26643.03|26563.03|26637.71|26557.71|10
1733622020000|2024-12-08 01:40:20|26637.38|26557.38|26634.16|26554.16|26638.06|26558.06|26634.16|26554.16|10
1733622030000|2024-12-08 01:40:30|26634.1|26554.1|26633.67|26553.67|26634.19|26554.19|26633.23|26553.23|10
1733622040000|2024-12-08 01:40:40|26633.8|26553.8|26639.95|26559.95|26639.95|26559.95|26633.8|26553.8|9
1733622050000|2024-12-08 01:40:50|26639.74|26559.74|26642.64|26562.64|26642.64|26562.64|26639.74|26559.74|10
1733622060000|2024-12-08 01:41:00|26643.45|26563.45|26640.76|26560.76|26643.45|26563.45|26640.69|26560.69|10
1733622070000|2024-12-08 01:41:10|26640.53|26560.53|26643.82|26563.82|26643.82|26563.82|26640.53|26560.53|10
1733622080000|2024-12-08 01:41:20|26643.89|26563.89|26644.84|26564.84|26644.9|26564.9|26643.89|26563.89|10
1733622090000|2024-12-08 01:41:30|26644.82|26564.82|26649.95|26569.95|26649.95|26569.95|26644.5|26564.5|10
1733622100000|2024-12-08 01:41:40|26649.78|26569.78|26653.72|26573.72|26653.72|26573.72|26649.71|26569.71|10
1733622110000|2024-12-08 01:41:50|26654.21|26574.21|26656.5|26576.5|26656.92|26576.92|26654.19|26574.19|10
1733622120000|2024-12-08 01:42:00|26655.35|26575.35|26656.05|26576.05|26656.05|26576.05|26653.05|26573.05|10
1733622130000|2024-12-08 01:42:10|26656.33|26576.33|26657.97|26577.97|26658.34|26578.34|26656.33|26576.33|9
1733622140000|2024-12-08 01:42:20|26657.98|26577.98|26661.59|26581.59|26661.59|26581.59|26657.98|26577.98|10
1733622150000|2024-12-08 01:42:30|26661.05|26581.05|26662.48|26582.48|26663.04|26583.04|26660.57|26580.57|10
1733622160000|2024-12-08 01:42:40|26662.59|26582.59|26664.94|26584.94|26664.94|26584.94|26662.38|26582.38|10
1733622170000|2024-12-08 01:42:50|26665.55|26585.55|26670.41|26590.41|26670.43|26590.43|26665.55|26585.55|9
1733622180000|2024-12-08 01:43:00|26670.46|26590.46|26672.61|26592.61|26672.61|26592.61|26669.36|26589.36|10
1733622190000|2024-12-08 01:43:10|26672.46|26592.46|26671.95|26591.95|26674.17|26594.17|26671.21|26591.21|10
1733622200000|2024-12-08 01:43:20|26672.44|26592.44|26674.92|26594.92|26674.95|26594.95|26672.44|26592.44|10
1733622210000|2024-12-08 01:43:30|26674.88|26594.88|26674.44|26594.44|26674.88|26594.88|26674.38|26594.38|10
1733622220000|2024-12-08 01:43:40|26673.27|26593.27|26677.59|26597.59|26677.97|26597.97|26673.27|26593.27|10
1733622230000|2024-12-08 01:43:50|26678.16|26598.16|26677.2|26597.2|26678.6|26598.6|26677.07|26597.07|9
1733622240000|2024-12-08 01:44:00|26677.05|26597.05|26676.73|26596.73|26677.26|26597.26|26675.71|26595.71|10
1733622250000|2024-12-08 01:44:10|26676.8|26596.8|26677.7|26597.7|26679.2|26599.2|26676.8|26596.8|10
1733622260000|2024-12-08 01:44:20|26677.27|26597.27|26675.23|26595.23|26677.27|26597.27|26674.56|26594.56|9
1733622270000|2024-12-08 01:44:30|26675.32|26595.32|26675.92|26595.92|26675.92|26595.92|26675.1|26595.1|10
1733622280000|2024-12-08 01:44:40|26675.78|26595.78|26675.89|26595.89|26676.03|26596.03|26675.4|26595.4|9
1733622290000|2024-12-08 01:44:50|26676.29|26596.29|26674.84|26594.84|26676.44|26596.44|26674.01|26594.01|10
1733622300000|2024-12-08 01:45:00|26674.42|26594.42|26674.37|26594.37|26675.49|26595.49|26674.08|26594.08|10
1733622310000|2024-12-08 01:45:10|26673.98|26593.98|26675.07|26595.07|26677.01|26597.01|26673.98|26593.98|10
1733622320000|2024-12-08 01:45:20|26674.71|26594.71|26674.83|26594.83|26675.08|26595.08|26674.09|26594.09|10
1733622330000|2024-12-08 01:45:30|26674.99|26594.99|26674.79|26594.79|26676.13|26596.13|26674.79|26594.79|10
1733622340000|2024-12-08 01:45:40|26674.74|26594.74|26673.04|26593.04|26674.74|26594.74|26673.04|26593.04|10
1733622350000|2024-12-08 01:45:50|26672.33|26592.33|26672.42|26592.42|26673.07|26593.07|26672.06|26592.06|10
1733622360000|2024-12-08 01:46:00|26672.67|26592.67|26670.39|26590.39|26672.67|26592.67|26670.39|26590.39|10
1733622370000|2024-12-08 01:46:10|26670.22|26590.22|26669.96|26589.96|26671.17|26591.17|26669.9|26589.9|10
1733622380000|2024-12-08 01:46:20|26670.44|26590.44|26673.23|26593.23|26673.33|26593.33|26670.44|26590.44|10
1733622390000|2024-12-08 01:46:30|26673.18|26593.18|26674.12|26594.12|26674.49|26594.49|26673.18|26593.18|10
1733622400000|2024-12-08 01:46:40|26675.5|26595.5|26675.88|26595.88|26678.42|26598.42|26675.5|26595.5|10
1733622410000|2024-12-08 01:46:50|26675.44|26595.44|26676.5|26596.5|26676.63|26596.63|26675.28|26595.28|10
1733622420000|2024-12-08 01:47:00|26676.1|26596.1|26677.1|26597.1|26677.1|26597.1|26675.29|26595.29|10
1733622430000|2024-12-08 01:47:10|26677.72|26597.72|26681.03|26601.03|26681.2|26601.2|26676.92|26596.92|10
1733622440000|2024-12-08 01:47:20|26681.01|26601.01|26683.18|26603.18|26683.18|26603.18|26680.95|26600.95|10
1733622450000|2024-12-08 01:47:30|26684|26604|26683.11|26603.11|26685.31|26605.31|26682.91|26602.91|10
1733622460000|2024-12-08 01:47:40|26683.2|26603.2|26683.9|26603.9|26683.9|26603.9|26682.38|26602.38|10
1733622470000|2024-12-08 01:47:50|26683.61|26603.61|26683.13|26603.13|26684.18|26604.18|26683.13|26603.13|10
1733622480000|2024-12-08 01:48:00|26682.94|26602.94|26683.29|26603.29|26683.62|26603.62|26681.87|26601.87|10
1733622490000|2024-12-08 01:48:10|26683.13|26603.13|26680.45|26600.45|26683.13|26603.13|26680.26|26600.26|10
1733622500000|2024-12-08 01:48:20|26680.46|26600.46|26680.82|26600.82|26681.77|26601.77|26680.46|26600.46|9
1733622510000|2024-12-08 01:48:30|26680.26|26600.26|26679.68|26599.68|26680.26|26600.26|26679.41|26599.41|9
1733622520000|2024-12-08 01:48:40|26679.71|26599.71|26679.68|26599.68|26680.01|26600.01|26678.65|26598.65|10
1733622530000|2024-12-08 01:48:50|26678.99|26598.99|26678.96|26598.96|26678.99|26598.99|26677.31|26597.31|10
1733622540000|2024-12-08 01:49:00|26679.12|26599.12|26683.06|26603.06|26683.16|26603.16|26679.12|26599.12|10
1733622550000|2024-12-08 01:49:10|26684.34|26604.34|26683.15|26603.15|26684.93|26604.93|26682.63|26602.63|10
1733622560000|2024-12-08 01:49:20|26683.68|26603.68|26685.36|26605.36|26685.36|26605.36|26683.68|26603.68|10
1733622570000|2024-12-08 01:49:30|26685.66|26605.66|26683.44|26603.44|26685.66|26605.66|26683.33|26603.33|10
1733622580000|2024-12-08 01:49:40|26683.03|26603.03|26680.69|26600.69|26683.03|26603.03|26680.69|26600.69|10
1733622590000|2024-12-08 01:49:50|26678.85|26598.85|26678.61|26598.61|26678.98|26598.98|26677.68|26597.68|10
1733622600000|2024-12-08 01:50:00|26677.02|26597.02|26678.72|26598.72|26678.72|26598.72|26676.72|26596.72|10
1733622610000|2024-12-08 01:50:10|26678.63|26598.63|26674.23|26594.23|26678.63|26598.63|26674.23|26594.23|10
1733622620000|2024-12-08 01:50:20|26673.82|26593.82|26677.66|26597.66|26678.09|26598.09|26673.82|26593.82|9
1733622630000|2024-12-08 01:50:30|26677.32|26597.32|26679.82|26599.82|26679.82|26599.82|26677.25|26597.25|9
1733622640000|2024-12-08 01:50:40|26680.95|26600.95|26680.18|26600.18|26681.58|26601.58|26679.83|26599.83|10
1733622650000|2024-12-08 01:50:50|26679.84|26599.84|26680.06|26600.06|26680.3|26600.3|26679.14|26599.14|10
1733622660000|2024-12-08 01:51:00|26680.48|26600.48|26679.84|26599.84|26680.81|26600.81|26679.84|26599.84|10
1733622670000|2024-12-08 01:51:10|26680.2|26600.2|26679.33|26599.33|26680.49|26600.49|26679.33|26599.33|10
1733622680000|2024-12-08 01:51:20|26679.19|26599.19|26680.57|26600.57|26680.57|26600.57|26678.58|26598.58|10
1733622690000|2024-12-08 01:51:30|26681.01|26601.01|26679.85|26599.85|26681.7|26601.7|26679.75|26599.75|10
1733622700000|2024-12-08 01:51:40|26680.1|26600.1|26682.82|26602.82|26682.82|26602.82|26679.69|26599.69|10
1733622710000|2024-12-08 01:51:50|26682.79|26602.79|26684.31|26604.31|26684.35|26604.35|26682.79|26602.79|10
1733622720000|2024-12-08 01:52:00|26684.33|26604.33|26684.31|26604.31|26684.39|26604.39|26683.74|26603.74|10
1733622730000|2024-12-08 01:52:10|26684.76|26604.76|26683.26|26603.26|26684.76|26604.76|26681.46|26601.46|10
1733622740000|2024-12-08 01:52:20|26682.22|26602.22|26676.12|26596.12|26682.76|26602.76|26676.12|26596.12|10
1733622750000|2024-12-08 01:52:30|26675.25|26595.25|26673.08|26593.08|26675.25|26595.25|26671.92|26591.92|10
1733622760000|2024-12-08 01:52:40|26672.89|26592.89|26676.14|26596.14|26676.14|26596.14|26672.44|26592.44|10
1733622770000|2024-12-08 01:52:50|26676.24|26596.24|26678.33|26598.33|26678.33|26598.33|26675.76|26595.76|9
1733622780000|2024-12-08 01:53:00|26678.75|26598.75|26678.07|26598.07|26678.75|26598.75|26676.91|26596.91|10
1733622790000|2024-12-08 01:53:10|26677.64|26597.64|26676.48|26596.48|26677.64|26597.64|26676.48|26596.48|10
1733622800000|2024-12-08 01:53:20|26676.13|26596.13|26678.2|26598.2|26678.2|26598.2|26676.13|26596.13|10
1733622810000|2024-12-08 01:53:30|26678.42|26598.42|26677.85|26597.85|26678.98|26598.98|26677.85|26597.85|10
1733622820000|2024-12-08 01:53:40|26677.4|26597.4|26676.58|26596.58|26677.4|26597.4|26676.23|26596.23|10
1733622830000|2024-12-08 01:53:50|26676.68|26596.68|26680.58|26600.58|26680.78|26600.78|26676.68|26596.68|10
1733622840000|2024-12-08 01:54:00|26680.17|26600.17|26680.25|26600.25|26680.49|26600.49|26679.57|26599.57|10
1733622850000|2024-12-08 01:54:10|26680.51|26600.51|26679.16|26599.16|26680.51|26600.51|26679.16|26599.16|9
1733622860000|2024-12-08 01:54:20|26679.73|26599.73|26677.85|26597.85|26679.77|26599.77|26677.85|26597.85|10
1733622870000|2024-12-08 01:54:30|26676.87|26596.87|26679.42|26599.42|26679.42|26599.42|26676.87|26596.87|10
1733622880000|2024-12-08 01:54:40|26680.03|26600.03|26680.07|26600.07|26680.11|26600.11|26679.67|26599.67|10
1733622890000|2024-12-08 01:54:50|26680.21|26600.21|26680.29|26600.29|26682.15|26602.15|26680.04|26600.04|10
1733622900000|2024-12-08 01:55:00|26680.13|26600.13|26674.24|26594.24|26680.13|26600.13|26674.24|26594.24|9
1733622910000|2024-12-08 01:55:10|26673.78|26593.78|26670.58|26590.58|26673.78|26593.78|26670.58|26590.58|10
1733622920000|2024-12-08 01:55:20|26670.59|26590.59|26673|26593|26673.46|26593.46|26670.59|26590.59|9
1733622930000|2024-12-08 01:55:30|26673.2|26593.2|26675.99|26595.99|26676.82|26596.82|26673.2|26593.2|10
1733622940000|2024-12-08 01:55:40|26676.1|26596.1|26680.87|26600.87|26680.87|26600.87|26675.84|26595.84|10
1733622950000|2024-12-08 01:55:50|26680.6|26600.6|26677.93|26597.93|26680.98|26600.98|26677.93|26597.93|9
1733622960000|2024-12-08 01:56:00|26677.39|26597.39|26679.44|26599.44|26679.44|26599.44|26677.39|26597.39|10
1733622970000|2024-12-08 01:56:10|26679.23|26599.23|26677.69|26597.69|26679.51|26599.51|26676.97|26596.97|10
1733622980000|2024-12-08 01:56:20|26677.82|26597.82|26673.69|26593.69|26677.82|26597.82|26673.69|26593.69|10
1733622990000|2024-12-08 01:56:30|26672.88|26592.88|26671.56|26591.56|26672.9|26592.9|26671.4|26591.4|9
1733623000000|2024-12-08 01:56:40|26671.84|26591.84|26667.74|26587.74|26671.84|26591.84|26667.74|26587.74|9
1733623010000|2024-12-08 01:56:50|26666.48|26586.48|26663.79|26583.79|26666.57|26586.57|26663.7|26583.7|10
1733623020000|2024-12-08 01:57:00|26665.24|26585.24|26664.51|26584.51|26665.36|26585.36|26663.89|26583.89|10
1733623030000|2024-12-08 01:57:10|26663.94|26583.94|26661.85|26581.85|26663.94|26583.94|26661.85|26581.85|8
1733623040000|2024-12-08 01:57:20|26660.22|26580.22|26657.5|26577.5|26660.22|26580.22|26657.5|26577.5|10
1733623050000|2024-12-08 01:57:30|26656.19|26576.19|26656.11|26576.11|26658.38|26578.38|26656.11|26576.11|10
1733623060000|2024-12-08 01:57:40|26656.21|26576.21|26657.07|26577.07|26657.07|26577.07|26655.81|26575.81|10
1733623070000|2024-12-08 01:57:50|26658.07|26578.07|26655.91|26575.91|26658.94|26578.94|26655.91|26575.91|10
1733623080000|2024-12-08 01:58:00|26656.57|26576.57|26655.07|26575.07|26656.57|26576.57|26654.39|26574.39|10
1733623090000|2024-12-08 01:58:10|26656.78|26576.78|26655.1|26575.1|26656.78|26576.78|26654.47|26574.47|10
1733623100000|2024-12-08 01:58:20|26655.39|26575.39|26653.09|26573.09|26655.53|26575.53|26652.62|26572.62|10
1733623110000|2024-12-08 01:58:30|26652.95|26572.95|26654.89|26574.89|26654.89|26574.89|26652.19|26572.19|10
1733623120000|2024-12-08 01:58:40|26655.18|26575.18|26654.89|26574.89|26656.16|26576.16|26654.89|26574.89|10
1733623130000|2024-12-08 01:58:50|26655.2|26575.2|26661.05|26581.05|26661.05|26581.05|26653.97|26573.97|8
1733623140000|2024-12-08 01:59:00|26662.09|26582.09|26665.28|26585.28|26665.28|26585.28|26662.09|26582.09|10
1733623150000|2024-12-08 01:59:10|26665.16|26585.16|26669.63|26589.63|26669.63|26589.63|26665.03|26585.03|9
1733623160000|2024-12-08 01:59:20|26669.47|26589.47|26669.42|26589.42|26669.96|26589.96|26669.03|26589.03|10
1733623170000|2024-12-08 01:59:30|26669.75|26589.75|26671.01|26591.01|26671.01|26591.01|26669.75|26589.75|10
1733623180000|2024-12-08 01:59:40|26671.18|26591.18|26669.28|26589.28|26671.18|26591.18|26669.28|26589.28|10
1733623190000|2024-12-08 01:59:50|26669.18|26589.18|26669.4|26589.4|26670.91|26590.91|26669.18|26589.18|10
1733623200000|2024-12-08 02:00:00|26668.78|26588.78|26666.44|26586.44|26668.78|26588.78|26665.87|26585.87|10
1733623210000|2024-12-08 02:00:10|26665.34|26585.34|26660.14|26580.14|26665.34|26585.34|26659.89|26579.89|10
1733623220000|2024-12-08 02:00:20|26659.24|26579.24|26657.73|26577.73|26659.4|26579.4|26657.2|26577.2|10
1733623230000|2024-12-08 02:00:30|26658.88|26578.88|26657.76|26577.76|26658.88|26578.88|26656.53|26576.53|10
1733623240000|2024-12-08 02:00:40|26658.06|26578.06|26664.35|26584.35|26664.35|26584.35|26658.06|26578.06|10
1733623250000|2024-12-08 02:00:50|26664.53|26584.53|26663.61|26583.61|26664.94|26584.94|26663.61|26583.61|10
1733623260000|2024-12-08 02:01:00|26663.39|26583.39|26664.21|26584.21|26664.4|26584.4|26663.31|26583.31|10
1733623270000|2024-12-08 02:01:10|26663.75|26583.75|26659.76|26579.76|26663.75|26583.75|26659.76|26579.76|10
1733623280000|2024-12-08 02:01:20|26660.45|26580.45|26658.91|26578.91|26661.09|26581.09|26658.91|26578.91|10
1733623290000|2024-12-08 02:01:30|26658.79|26578.79|26659.33|26579.33|26659.92|26579.92|26658.77|26578.77|9
1733623300000|2024-12-08 02:01:40|26659.44|26579.44|26656.43|26576.43|26659.44|26579.44|26656.43|26576.43|10
1733623310000|2024-12-08 02:01:50|26656.08|26576.08|26656.99|26576.99|26656.99|26576.99|26655.83|26575.83|10
1733623320000|2024-12-08 02:02:00|26657.34|26577.34|26660.93|26580.93|26662.07|26582.07|26657.34|26577.34|10
1733623330000|2024-12-08 02:02:10|26660.7|26580.7|26656.36|26576.36|26661|26581|26655.72|26575.72|10
1733623340000|2024-12-08 02:02:20|26656.02|26576.02|26658.31|26578.31|26658.31|26578.31|26655.05|26575.05|10
1733623350000|2024-12-08 02:02:30|26658.57|26578.57|26656.79|26576.79|26658.57|26578.57|26656.79|26576.79|10
1733623360000|2024-12-08 02:02:40|26656.47|26576.47|26658.41|26578.41|26658.41|26578.41|26654.71|26574.71|10
1733623370000|2024-12-08 02:02:50|26658.42|26578.42|26659.68|26579.68|26659.94|26579.94|26658.42|26578.42|10
1733623380000|2024-12-08 02:03:00|26659.89|26579.89|26657.32|26577.32|26659.89|26579.89|26656.8|26576.8|10
1733623390000|2024-12-08 02:03:10|26657.77|26577.77|26656.16|26576.16|26658.08|26578.08|26656.16|26576.16|10
1733623400000|2024-12-08 02:03:20|26658.29|26578.29|26663.07|26583.07|26663.3|26583.3|26658.29|26578.29|10
1733623410000|2024-12-08 02:03:30|26663.53|26583.53|26657.2|26577.2|26663.53|26583.53|26657.2|26577.2|10
1733623420000|2024-12-08 02:03:40|26655.86|26575.86|26656.47|26576.47|26656.47|26576.47|26654.78|26574.78|10
1733623430000|2024-12-08 02:03:50|26656.04|26576.04|26655.03|26575.03|26656.04|26576.04|26655.03|26575.03|9
1733623440000|2024-12-08 02:04:00|26654.99|26574.99|26654.22|26574.22|26657.35|26577.35|26654.22|26574.22|10
1733623450000|2024-12-08 02:04:10|26654.33|26574.33|26650.08|26570.08|26654.33|26574.33|26650.08|26570.08|10
1733623460000|2024-12-08 02:04:20|26650.19|26570.19|26649.97|26569.97|26650.52|26570.52|26649.52|26569.52|10
1733623470000|2024-12-08 02:04:30|26649.5|26569.5|26649.31|26569.31|26650.26|26570.26|26648.67|26568.67|8
1733623480000|2024-12-08 02:04:40|26648.87|26568.87|26651.96|26571.96|26652.69|26572.69|26648.04|26568.04|9
1733623490000|2024-12-08 02:04:50|26651.14|26571.14|26652.07|26572.07|26652.95|26572.95|26651.14|26571.14|10
1733623500000|2024-12-08 02:05:00|26651.51|26571.51|26648.63|26568.63|26651.85|26571.85|26647.59|26567.59|10
1733623510000|2024-12-08 02:05:10|26649.72|26569.72|26650.87|26570.87|26650.89|26570.89|26649.72|26569.72|9
1733623520000|2024-12-08 02:05:20|26650.73|26570.73|26649.51|26569.51|26652.61|26572.61|26648.64|26568.64|9
1733623530000|2024-12-08 02:05:30|26649.2|26569.2|26649.24|26569.24|26649.24|26569.24|26647.83|26567.83|9
1733623540000|2024-12-08 02:05:40|26649.45|26569.45|26652.37|26572.37|26652.42|26572.42|26647.92|26567.92|10
1733623550000|2024-12-08 02:05:50|26653.88|26573.88|26651.88|26571.88|26653.9|26573.9|26651.88|26571.88|9
1733623560000|2024-12-08 02:06:00|26651.62|26571.62|26644.58|26564.58|26652.23|26572.23|26644.29|26564.29|10
1733623570000|2024-12-08 02:06:10|26644.46|26564.46|26640.95|26560.95|26644.63|26564.63|26640.65|26560.65|9
1733623580000|2024-12-08 02:06:20|26641.2|26561.2|26640|26560|26641.2|26561.2|26639.43|26559.43|9
1733623590000|2024-12-08 02:06:30|26640.18|26560.18|26640.29|26560.29|26640.97|26560.97|26639.93|26559.93|10
1733623600000|2024-12-08 02:06:40|26640.45|26560.45|26644.92|26564.92|26644.92|26564.92|26640.45|26560.45|10
1733623610000|2024-12-08 02:06:50|26645.08|26565.08|26642.82|26562.82|26645.82|26565.82|26642.82|26562.82|10
1733623620000|2024-12-08 02:07:00|26642.61|26562.61|26645.11|26565.11|26645.11|26565.11|26642.43|26562.43|10
1733623630000|2024-12-08 02:07:10|26645.48|26565.48|26643.46|26563.46|26645.57|26565.57|26642.71|26562.71|10
1733623640000|2024-12-08 02:07:20|26643.6|26563.6|26647.54|26567.54|26647.54|26567.54|26643.6|26563.6|10
1733623650000|2024-12-08 02:07:30|26647.68|26567.68|26647.01|26567.01|26647.83|26567.83|26646.08|26566.08|9
1733623660000|2024-12-08 02:07:40|26648.09|26568.09|26643.4|26563.4|26648.35|26568.35|26643.4|26563.4|9
1733623670000|2024-12-08 02:07:50|26643.32|26563.32|26639.59|26559.59|26643.32|26563.32|26639.59|26559.59|10
1733623680000|2024-12-08 02:08:00|26639.23|26559.23|26633.64|26553.64|26639.23|26559.23|26633.64|26553.64|10
1733623690000|2024-12-08 02:08:10|26632.96|26552.96|26638.84|26558.84|26638.84|26558.84|26631.98|26551.98|10
1733623700000|2024-12-08 02:08:20|26640.41|26560.41|26641.75|26561.75|26641.75|26561.75|26640.41|26560.41|9
1733623710000|2024-12-08 02:08:30|26641.82|26561.82|26640.52|26560.52|26641.97|26561.97|26640.52|26560.52|10
1733623720000|2024-12-08 02:08:40|26640.59|26560.59|26638.78|26558.78|26640.59|26560.59|26638.78|26558.78|9
1733623730000|2024-12-08 02:08:50|26638.52|26558.52|26639.14|26559.14|26639.14|26559.14|26637.32|26557.32|10
1733623740000|2024-12-08 02:09:00|26639.3|26559.3|26640.64|26560.64|26640.64|26560.64|26639.13|26559.13|10
1733623750000|2024-12-08 02:09:10|26639.9|26559.9|26641.8|26561.8|26641.8|26561.8|26639.31|26559.31|10
1733623760000|2024-12-08 02:09:20|26641.71|26561.71|26642.23|26562.23|26642.79|26562.79|26641.38|26561.38|10
1733623770000|2024-12-08 02:09:30|26642.16|26562.16|26641.38|26561.38|26643.12|26563.12|26641.38|26561.38|10
1733623780000|2024-12-08 02:09:40|26641.03|26561.03|26638.6|26558.6|26641.03|26561.03|26638.45|26558.45|10
1733623790000|2024-12-08 02:09:50|26638.48|26558.48|26639|26559|26639|26559|26637.78|26557.78|10
1733623800000|2024-12-08 02:10:00|26639.68|26559.68|26639.06|26559.06|26640.45|26560.45|26638.69|26558.69|10
1733623810000|2024-12-08 02:10:10|26639.16|26559.16|26635.69|26555.69|26639.36|26559.36|26635.69|26555.69|10
1733623820000|2024-12-08 02:10:20|26635.74|26555.74|26631.96|26551.96|26636.65|26556.65|26631.96|26551.96|10
1733623830000|2024-12-08 02:10:30|26631.41|26551.41|26626.49|26546.49|26631.41|26551.41|26626.49|26546.49|10
1733623840000|2024-12-08 02:10:40|26626.77|26546.77|26628.86|26548.86|26629.6|26549.6|26626.77|26546.77|10
1733623850000|2024-12-08 02:10:50|26629.91|26549.91|26630.69|26550.69|26630.69|26550.69|26629.33|26549.33|10
1733623860000|2024-12-08 02:11:00|26632.09|26552.09|26632.9|26552.9|26632.9|26552.9|26631.65|26551.65|10
1733623870000|2024-12-08 02:11:10|26632.87|26552.87|26634.73|26554.73|26635.62|26555.62|26632.87|26552.87|10
1733623880000|2024-12-08 02:11:20|26635.05|26555.05|26633.84|26553.84|26635.05|26555.05|26633.5|26553.5|9
1733623890000|2024-12-08 02:11:30|26634.41|26554.41|26631.18|26551.18|26634.81|26554.81|26631.18|26551.18|10
1733623900000|2024-12-08 02:11:40|26631.14|26551.14|26631.08|26551.08|26631.14|26551.14|26630.29|26550.29|10
1733623910000|2024-12-08 02:11:50|26630.66|26550.66|26636.1|26556.1|26636.48|26556.48|26630.52|26550.52|10
1733623920000|2024-12-08 02:12:00|26636.33|26556.33|26635.44|26555.44|26636.33|26556.33|26635.11|26555.11|10
1733623930000|2024-12-08 02:12:10|26634.41|26554.41|26633.72|26553.72|26634.41|26554.41|26633.49|26553.49|10
1733623940000|2024-12-08 02:12:20|26633.69|26553.69|26631.61|26551.61|26633.69|26553.69|26631.61|26551.61|10
1733623950000|2024-12-08 02:12:30|26631.13|26551.13|26630.54|26550.54|26631.13|26551.13|26629.04|26549.04|10
1733623960000|2024-12-08 02:12:40|26630.58|26550.58|26630.28|26550.28|26630.96|26550.96|26629.9|26549.9|10
1733623970000|2024-12-08 02:12:50|26630.27|26550.27|26628.82|26548.82|26630.27|26550.27|26628.55|26548.55|10
1733623980000|2024-12-08 02:13:00|26628.65|26548.65|26627.09|26547.09|26628.65|26548.65|26627.09|26547.09|10
1733623990000|2024-12-08 02:13:10|26626.83|26546.83|26626.71|26546.71|26627.6|26547.6|26626.48|26546.48|10
1733624000000|2024-12-08 02:13:20|26627.2|26547.2|26629.96|26549.96|26629.96|26549.96|26626.97|26546.97|10
1733624010000|2024-12-08 02:13:30|26629.68|26549.68|26627.6|26547.6|26629.68|26549.68|26627.6|26547.6|10
1733624020000|2024-12-08 02:13:40|26627.57|26547.57|26626.94|26546.94|26627.61|26547.61|26626.94|26546.94|9
1733624030000|2024-12-08 02:13:50|26627.3|26547.3|26627.26|26547.26|26627.3|26547.3|26626.55|26546.55|10
1733624040000|2024-12-08 02:14:00|26627.49|26547.49|26635.3|26555.3|26635.3|26555.3|26627.49|26547.49|10
1733624050000|2024-12-08 02:14:10|26635.32|26555.32|26638.02|26558.02|26638.3|26558.3|26635.32|26555.32|10
1733624060000|2024-12-08 02:14:20|26637.36|26557.36|26636.74|26556.74|26637.36|26557.36|26635.8|26555.8|10
1733624070000|2024-12-08 02:14:30|26636.46|26556.46|26636.74|26556.74|26636.74|26556.74|26635.19|26555.19|9
1733624080000|2024-12-08 02:14:40|26636.85|26556.85|26640.5|26560.5|26641|26561|26636.85|26556.85|10
1733624090000|2024-12-08 02:14:50|26640.45|26560.45|26643.38|26563.38|26643.38|26563.38|26640.45|26560.45|10
1733624100000|2024-12-08 02:15:00|26643.51|26563.51|26641.09|26561.09|26643.78|26563.78|26641.08|26561.08|10
1733624110000|2024-12-08 02:15:10|26641.34|26561.34|26640.21|26560.21|26641.34|26561.34|26640.18|26560.18|9
1733624120000|2024-12-08 02:15:20|26640.79|26560.79|26641.86|26561.86|26643.72|26563.72|26640.28|26560.28|10
1733624130000|2024-12-08 02:15:30|26642.82|26562.82|26643.15|26563.15|26644.92|26564.92|26642.82|26562.82|10
1733624140000|2024-12-08 02:15:40|26643.17|26563.17|26647.31|26567.31|26647.31|26567.31|26643.17|26563.17|10
1733624150000|2024-12-08 02:15:50|26647.47|26567.47|26648.48|26568.48|26648.48|26568.48|26647.03|26567.03|10
1733624160000|2024-12-08 02:16:00|26648.58|26568.58|26653.36|26573.36|26653.36|26573.36|26648.58|26568.58|10
1733624170000|2024-12-08 02:16:10|26653.71|26573.71|26654.95|26574.95|26654.95|26574.95|26652.07|26572.07|10
1733624180000|2024-12-08 02:16:20|26655.43|26575.43|26656.55|26576.55|26657.05|26577.05|26655.27|26575.27|10
1733624190000|2024-12-08 02:16:30|26656.81|26576.81|26661.09|26581.09|26662.33|26582.33|26656.81|26576.81|10
1733624200000|2024-12-08 02:16:40|26662.05|26582.05|26663.76|26583.76|26663.76|26583.76|26661.84|26581.84|10
1733624210000|2024-12-08 02:16:50|26666.29|26586.29|26673.93|26593.93|26673.93|26593.93|26666.29|26586.29|10
1733624220000|2024-12-08 02:17:00|26673.44|26593.44|26677.37|26597.37|26677.37|26597.37|26673.43|26593.43|10
1733624230000|2024-12-08 02:17:10|26676.91|26596.91|26684.57|26604.57|26684.57|26604.57|26676.91|26596.91|10
1733624240000|2024-12-08 02:17:20|26684.58|26604.58|26677.95|26597.95|26684.58|26604.58|26677.23|26597.23|10
1733624250000|2024-12-08 02:17:30|26678.31|26598.31|26677.91|26597.91|26678.31|26598.31|26675.96|26595.96|10
1733624260000|2024-12-08 02:17:40|26677.54|26597.54|26677.48|26597.48|26677.54|26597.54|26676.52|26596.52|10
1733624270000|2024-12-08 02:17:50|26678.61|26598.61|26684.24|26604.24|26684.24|26604.24|26678.61|26598.61|10
1733624280000|2024-12-08 02:18:00|26684.17|26604.17|26688.17|26608.17|26689.51|26609.51|26684.17|26604.17|10
1733624290000|2024-12-08 02:18:10|26688.5|26608.5|26690.69|26610.69|26691.23|26611.23|26688.5|26608.5|10
1733624300000|2024-12-08 02:18:20|26691.05|26611.05|26690.21|26610.21|26691.05|26611.05|26689.47|26609.47|8
1733624310000|2024-12-08 02:18:30|26690.4|26610.4|26688.39|26608.39|26690.53|26610.53|26688.39|26608.39|10
1733624320000|2024-12-08 02:18:40|26688.55|26608.55|26688.5|26608.5|26688.65|26608.65|26687.77|26607.77|9
1733624330000|2024-12-08 02:18:50|26688.84|26608.84|26693.5|26613.5|26693.69|26613.69|26688.38|26608.38|10
1733624340000|2024-12-08 02:19:00|26693.29|26613.29|26693.56|26613.56|26694.26|26614.26|26693.21|26613.21|10
1733624350000|2024-12-08 02:19:10|26693.22|26613.22|26693.18|26613.18|26693.97|26613.97|26693.18|26613.18|10
1733624360000|2024-12-08 02:19:20|26692.59|26612.59|26692.03|26612.03|26692.59|26612.59|26692|26612|9
1733624370000|2024-12-08 02:19:30|26692.01|26612.01|26693.06|26613.06|26693.33|26613.33|26691.7|26611.7|10
1733624380000|2024-12-08 02:19:40|26693.04|26613.04|26694.24|26614.24|26694.24|26614.24|26693.04|26613.04|9
1733624390000|2024-12-08 02:19:50|26694.29|26614.29|26695.46|26615.46|26695.46|26615.46|26694.29|26614.29|9
1733624400000|2024-12-08 02:20:00|26695.99|26615.99|26694.7|26614.7|26696.11|26616.11|26694.42|26614.42|10
1733624410000|2024-12-08 02:20:10|26693.85|26613.85|26690.77|26610.77|26693.85|26613.85|26690.77|26610.77|10
1733624420000|2024-12-08 02:20:20|26690.75|26610.75|26692.07|26612.07|26692.07|26612.07|26690.54|26610.54|9
1733624430000|2024-12-08 02:20:30|26691.65|26611.65|26692.48|26612.48|26692.48|26612.48|26691.49|26611.49|10
1733624440000|2024-12-08 02:20:40|26692.76|26612.76|26694.08|26614.08|26694.08|26614.08|26692.76|26612.76|10
1733624450000|2024-12-08 02:20:50|26694.39|26614.39|26693|26613|26694.39|26614.39|26693|26613|10
1733624460000|2024-12-08 02:21:00|26693.55|26613.55|26691.54|26611.54|26693.55|26613.55|26691.23|26611.23|10
1733624470000|2024-12-08 02:21:10|26696.42|26616.42|26693.57|26613.57|26696.42|26616.42|26693.57|26613.57|9
1733624480000|2024-12-08 02:21:20|26692.88|26612.88|26693.34|26613.34|26693.34|26613.34|26691.07|26611.07|10
1733624490000|2024-12-08 02:21:30|26694.86|26614.86|26696.84|26616.84|26697.17|26617.17|26694.86|26614.86|10
1733624500000|2024-12-08 02:21:40|26696.54|26616.54|26696.87|26616.87|26696.87|26616.87|26696.11|26616.11|10
1733624510000|2024-12-08 02:21:50|26696.99|26616.99|26695.12|26615.12|26697.33|26617.33|26695.12|26615.12|10
1733624520000|2024-12-08 02:22:00|26696.04|26616.04|26694.67|26614.67|26698.49|26618.49|26694.67|26614.67|10
1733624530000|2024-12-08 02:22:10|26694.06|26614.06|26695.07|26615.07|26695.41|26615.41|26694.06|26614.06|10
1733624540000|2024-12-08 02:22:20|26695.08|26615.08|26694.65|26614.65|26695.12|26615.12|26694.65|26614.65|10
1733624550000|2024-12-08 02:22:30|26694.86|26614.86|26692.26|26612.26|26694.86|26614.86|26692.21|26612.21|10
1733624560000|2024-12-08 02:22:40|26691.68|26611.68|26691.05|26611.05|26691.68|26611.68|26691.05|26611.05|9
1733624570000|2024-12-08 02:22:50|26690.55|26610.55|26691.07|26611.07|26691.17|26611.17|26690.31|26610.31|10
1733624580000|2024-12-08 02:23:00|26691.24|26611.24|26691.25|26611.25|26691.79|26611.79|26690.73|26610.73|10
1733624590000|2024-12-08 02:23:10|26691.35|26611.35|26693.52|26613.52|26693.52|26613.52|26691.35|26611.35|10
1733624600000|2024-12-08 02:23:20|26693.54|26613.54|26693.15|26613.15|26693.93|26613.93|26693.15|26613.15|9
1733624610000|2024-12-08 02:23:30|26693.49|26613.49|26697.56|26617.56|26697.56|26617.56|26693.49|26613.49|10
1733624620000|2024-12-08 02:23:40|26698.48|26618.48|26697.98|26617.98|26698.48|26618.48|26697.98|26617.98|10
1733624630000|2024-12-08 02:23:50|26698.11|26618.11|26698.96|26618.96|26699.19|26619.19|26698.11|26618.11|10
1733624640000|2024-12-08 02:24:00|26698.94|26618.94|26697.3|26617.3|26698.94|26618.94|26697.3|26617.3|10
1733624650000|2024-12-08 02:24:10|26697.2|26617.2|26696.04|26616.04|26697.2|26617.2|26696.04|26616.04|10
1733624660000|2024-12-08 02:24:20|26697.21|26617.21|26697.92|26617.92|26697.92|26617.92|26697.21|26617.21|7
1733624670000|2024-12-08 02:24:30|26697.98|26617.98|26699.12|26619.12|26699.12|26619.12|26697.98|26617.98|10
1733624680000|2024-12-08 02:24:40|26699.7|26619.7|26702.96|26622.96|26702.96|26622.96|26699.27|26619.27|9
1733624690000|2024-12-08 02:24:50|26704.21|26624.21|26712|26632|26712.49|26632.49|26703.04|26623.04|10
1733624700000|2024-12-08 02:25:00|26712.03|26632.03|26708.01|26628.01|26712.03|26632.03|26708.01|26628.01|10
1733624710000|2024-12-08 02:25:10|26707.74|26627.74|26705.93|26625.93|26707.74|26627.74|26705.93|26625.93|10
1733624720000|2024-12-08 02:25:20|26705.25|26625.25|26702.94|26622.94|26706.35|26626.35|26702.94|26622.94|10
1733624730000|2024-12-08 02:25:30|26703.91|26623.91|26712.07|26632.07|26712.16|26632.16|26703.87|26623.87|10
1733624740000|2024-12-08 02:25:40|26711.63|26631.63|26712.39|26632.39|26713.14|26633.14|26710.84|26630.84|10
1733624750000|2024-12-08 02:25:50|26712.69|26632.69|26712.49|26632.49|26712.69|26632.69|26711.78|26631.78|10
1733624760000|2024-12-08 02:26:00|26712.66|26632.66|26715.42|26635.42|26715.42|26635.42|26712.66|26632.66|9
1733624770000|2024-12-08 02:26:10|26715.64|26635.64|26715.86|26635.86|26716.83|26636.83|26715.64|26635.64|10
1733624780000|2024-12-08 02:26:20|26715.68|26635.68|26718.63|26638.63|26718.63|26638.63|26715.68|26635.68|10
1733624790000|2024-12-08 02:26:30|26718.66|26638.66|26721.17|26641.17|26721.48|26641.48|26718.66|26638.66|10
1733624800000|2024-12-08 02:26:40|26721.21|26641.21|26722.32|26642.32|26723.14|26643.14|26721.21|26641.21|10
1733624810000|2024-12-08 02:26:50|26721.31|26641.31|26720.12|26640.12|26721.31|26641.31|26719.05|26639.05|10
1733624820000|2024-12-08 02:27:00|26721.78|26641.78|26723.05|26643.05|26723.19|26643.19|26721.78|26641.78|10
1733624830000|2024-12-08 02:27:10|26723.13|26643.13|26726.99|26646.99|26726.99|26646.99|26723.13|26643.13|10
1733624840000|2024-12-08 02:27:20|26727.42|26647.42|26726.92|26646.92|26729.31|26649.31|26726.92|26646.92|10
1733624850000|2024-12-08 02:27:30|26727.2|26647.2|26727.63|26647.63|26728.18|26648.18|26726.75|26646.75|10
1733624860000|2024-12-08 02:27:40|26727.17|26647.17|26726.52|26646.52|26727.17|26647.17|26726.1|26646.1|10
1733624870000|2024-12-08 02:27:50|26726.69|26646.69|26727.15|26647.15|26727.15|26647.15|26725.81|26645.81|10
1733624880000|2024-12-08 02:28:00|26727.64|26647.64|26730.84|26650.84|26730.84|26650.84|26727.59|26647.59|10
1733624890000|2024-12-08 02:28:10|26731.17|26651.17|26730.82|26650.82|26731.17|26651.17|26730.26|26650.26|10
1733624900000|2024-12-08 02:28:20|26730.56|26650.56|26729.37|26649.37|26730.56|26650.56|26728.82|26648.82|10
1733624910000|2024-12-08 02:28:30|26729.33|26649.33|26728.55|26648.55|26729.58|26649.58|26728.55|26648.55|10
1733624920000|2024-12-08 02:28:40|26727.64|26647.64|26725.39|26645.39|26727.85|26647.85|26725.39|26645.39|10
1733624930000|2024-12-08 02:28:50|26725.64|26645.64|26726.28|26646.28|26726.28|26646.28|26724.5|26644.5|10
1733624940000|2024-12-08 02:29:00|26727.58|26647.58|26726.91|26646.91|26727.58|26647.58|26726.64|26646.64|10
1733624950000|2024-12-08 02:29:10|26726.87|26646.87|26730.74|26650.74|26730.74|26650.74|26726.84|26646.84|10
1733624960000|2024-12-08 02:29:20|26730.68|26650.68|26729.34|26649.34|26731.46|26651.46|26729.34|26649.34|10
1733624970000|2024-12-08 02:29:30|26728.98|26648.98|26732.12|26652.12|26732.72|26652.72|26728.98|26648.98|10
1733624980000|2024-12-08 02:29:40|26731.72|26651.72|26730.73|26650.73|26731.96|26651.96|26730.44|26650.44|10
1733624990000|2024-12-08 02:29:50|26731.32|26651.32|26730.96|26650.96|26731.32|26651.32|26730.67|26650.67|8
1733625000000|2024-12-08 02:30:00|26732.02|26652.02|26731.12|26651.12|26732.3|26652.3|26731.12|26651.12|10
1733625010000|2024-12-08 02:30:10|26731.26|26651.26|26731.51|26651.51|26731.94|26651.94|26731.17|26651.17|10
1733625020000|2024-12-08 02:30:20|26732.12|26652.12|26733.09|26653.09|26733.49|26653.49|26732.12|26652.12|10
1733625030000|2024-12-08 02:30:30|26734.06|26654.06|26734.55|26654.55|26734.92|26654.92|26734.06|26654.06|9
1733625040000|2024-12-08 02:30:40|26734.37|26654.37|26728.75|26648.75|26734.37|26654.37|26728.75|26648.75|9
1733625050000|2024-12-08 02:30:50|26728.43|26648.43|26724.96|26644.96|26728.64|26648.64|26724.96|26644.96|10
1733625060000|2024-12-08 02:31:00|26724.95|26644.95|26725.68|26645.68|26725.88|26645.88|26724.95|26644.95|10
1733625070000|2024-12-08 02:31:10|26725.48|26645.48|26725.57|26645.57|26725.57|26645.57|26724.1|26644.1|9
1733625080000|2024-12-08 02:31:20|26725.71|26645.71|26722.75|26642.75|26726.57|26646.57|26722.75|26642.75|10
1733625090000|2024-12-08 02:31:30|26722.61|26642.61|26723.05|26643.05|26723.05|26643.05|26721.97|26641.97|10
1733625100000|2024-12-08 02:31:40|26723.39|26643.39|26724.93|26644.93|26725.38|26645.38|26722.49|26642.49|10
1733625110000|2024-12-08 02:31:50|26724.74|26644.74|26719.09|26639.09|26724.74|26644.74|26719.09|26639.09|10
1733625120000|2024-12-08 02:32:00|26718.26|26638.26|26717.76|26637.76|26718.26|26638.26|26716.91|26636.91|10
1733625130000|2024-12-08 02:32:10|26717.91|26637.91|26717.6|26637.6|26719.08|26639.08|26716.07|26636.07|10
1733625140000|2024-12-08 02:32:20|26719.22|26639.22|26722.56|26642.56|26722.56|26642.56|26719.22|26639.22|9
1733625150000|2024-12-08 02:32:30|26722.73|26642.73|26722.18|26642.18|26722.86|26642.86|26721.98|26641.98|10
1733625160000|2024-12-08 02:32:40|26721.79|26641.79|26717.18|26637.18|26722.07|26642.07|26717.05|26637.05|10
1733625170000|2024-12-08 02:32:50|26716.8|26636.8|26716.87|26636.87|26716.97|26636.97|26716.49|26636.49|10
1733625180000|2024-12-08 02:33:00|26716.92|26636.92|26724.67|26644.67|26724.67|26644.67|26716.92|26636.92|10
1733625190000|2024-12-08 02:33:10|26724.94|26644.94|26722.21|26642.21|26724.94|26644.94|26722.13|26642.13|10
1733625200000|2024-12-08 02:33:20|26722.38|26642.38|26720.29|26640.29|26722.38|26642.38|26720.29|26640.29|10
1733625210000|2024-12-08 02:33:30|26720.25|26640.25|26717.76|26637.76|26720.25|26640.25|26717.76|26637.76|10
1733625220000|2024-12-08 02:33:40|26717.72|26637.72|26717.82|26637.82|26719.42|26639.42|26717.72|26637.72|10
1733625230000|2024-12-08 02:33:50|26717.6|26637.6|26718.55|26638.55|26719.12|26639.12|26717.49|26637.49|10
1733625240000|2024-12-08 02:34:00|26718.68|26638.68|26718.71|26638.71|26718.94|26638.94|26718.35|26638.35|10
1733625250000|2024-12-08 02:34:10|26718.41|26638.41|26717.36|26637.36|26718.63|26638.63|26716.88|26636.88|10
1733625260000|2024-12-08 02:34:20|26717.38|26637.38|26716.24|26636.24|26717.38|26637.38|26716.24|26636.24|10
1733625270000|2024-12-08 02:34:30|26715.87|26635.87|26716.58|26636.58|26716.92|26636.92|26715.78|26635.78|9
1733625280000|2024-12-08 02:34:40|26717.05|26637.05|26716.14|26636.14|26717.05|26637.05|26715.16|26635.16|10
1733625290000|2024-12-08 02:34:50|26715.94|26635.94|26715.55|26635.55|26716.84|26636.84|26715.05|26635.05|10
1733625300000|2024-12-08 02:35:00|26715.74|26635.74|26715.53|26635.53|26716.7|26636.7|26715.47|26635.47|10
1733625310000|2024-12-08 02:35:10|26714.57|26634.57|26715.34|26635.34|26715.54|26635.54|26714.34|26634.34|10
1733625320000|2024-12-08 02:35:20|26715.58|26635.58|26715.93|26635.93|26716.01|26636.01|26714.65|26634.65|10
1733625330000|2024-12-08 02:35:30|26715.96|26635.96|26711.3|26631.3|26715.96|26635.96|26711.3|26631.3|10
1733625340000|2024-12-08 02:35:40|26711.62|26631.62|26713.68|26633.68|26713.68|26633.68|26711.05|26631.05|10
1733625350000|2024-12-08 02:35:50|26713.57|26633.57|26711.25|26631.25|26713.57|26633.57|26711.25|26631.25|10
1733625360000|2024-12-08 02:36:00|26711.35|26631.35|26710.77|26630.77|26711.54|26631.54|26710.77|26630.77|9
1733625370000|2024-12-08 02:36:10|26711.01|26631.01|26710.5|26630.5|26712.9|26632.9|26709.84|26629.84|10
1733625380000|2024-12-08 02:36:20|26710.73|26630.73|26711.3|26631.3|26711.3|26631.3|26710.73|26630.73|9
1733625390000|2024-12-08 02:36:30|26710.59|26630.59|26708.37|26628.37|26710.59|26630.59|26708.37|26628.37|10
1733625400000|2024-12-08 02:36:40|26708.34|26628.34|26709.09|26629.09|26709.55|26629.55|26706.53|26626.53|10
1733625410000|2024-12-08 02:36:50|26709.04|26629.04|26710.5|26630.5|26710.57|26630.57|26708.84|26628.84|10
1733625420000|2024-12-08 02:37:00|26710.54|26630.54|26710.56|26630.56|26710.61|26630.61|26709.62|26629.62|10
1733625430000|2024-12-08 02:37:10|26710.09|26630.09|26709.38|26629.38|26710.09|26630.09|26708.51|26628.51|10
1733625440000|2024-12-08 02:37:20|26709.27|26629.27|26704.52|26624.52|26709.4|26629.4|26704.52|26624.52|10
1733625450000|2024-12-08 02:37:30|26703.94|26623.94|26703.97|26623.97|26704.12|26624.12|26703.18|26623.18|10
1733625460000|2024-12-08 02:37:40|26704.03|26624.03|26705.34|26625.34|26705.35|26625.35|26703.96|26623.96|10
1733625470000|2024-12-08 02:37:50|26705.25|26625.25|26705.66|26625.66|26705.66|26625.66|26704.65|26624.65|10
1733625480000|2024-12-08 02:38:00|26705.54|26625.54|26705.56|26625.56|26705.68|26625.68|26704.12|26624.12|10
1733625490000|2024-12-08 02:38:10|26706.13|26626.13|26707.46|26627.46|26707.46|26627.46|26706.13|26626.13|10
1733625500000|2024-12-08 02:38:20|26707.51|26627.51|26708.56|26628.56|26708.56|26628.56|26707.51|26627.51|10
1733625510000|2024-12-08 02:38:30|26708.15|26628.15|26706.07|26626.07|26708.15|26628.15|26706.07|26626.07|10
1733625520000|2024-12-08 02:38:40|26706.17|26626.17|26701.69|26621.69|26706.29|26626.29|26701.63|26621.63|10
1733625530000|2024-12-08 02:38:50|26701.64|26621.64|26704.65|26624.65|26704.65|26624.65|26701.64|26621.64|10
1733625540000|2024-12-08 02:39:00|26704.72|26624.72|26702.52|26622.52|26704.91|26624.91|26702.52|26622.52|10
1733625550000|2024-12-08 02:39:10|26702.59|26622.59|26702.19|26622.19|26702.77|26622.77|26701.73|26621.73|9
1733625560000|2024-12-08 02:39:20|26701.73|26621.73|26700.65|26620.65|26701.83|26621.83|26699.78|26619.78|10
1733625570000|2024-12-08 02:39:30|26700.67|26620.67|26698.53|26618.53|26700.67|26620.67|26698.53|26618.53|10
1733625580000|2024-12-08 02:39:40|26698.66|26618.66|26699.5|26619.5|26700.46|26620.46|26698.66|26618.66|10
1733625590000|2024-12-08 02:39:50|26699.56|26619.56|26700|26620|26700.12|26620.12|26699.54|26619.54|10
1733625600000|2024-12-08 02:40:00|26699.94|26619.94|26701.28|26621.28|26701.48|26621.48|26699.94|26619.94|9
1733625610000|2024-12-08 02:40:10|26701.51|26621.51|26703|26623|26703|26623|26701.44|26621.44|10
1733625620000|2024-12-08 02:40:20|26703.04|26623.04|26704.33|26624.33|26704.36|26624.36|26703.04|26623.04|10
1733625630000|2024-12-08 02:40:30|26704.91|26624.91|26707.93|26627.93|26707.93|26627.93|26704.91|26624.91|10
1733625640000|2024-12-08 02:40:40|26707.69|26627.69|26708.52|26628.52|26708.52|26628.52|26707.41|26627.41|9
1733625650000|2024-12-08 02:40:50|26708.46|26628.46|26707.55|26627.55|26708.58|26628.58|26707.32|26627.32|9
1733625660000|2024-12-08 02:41:00|26707.66|26627.66|26707.91|26627.91|26708.53|26628.53|26707.45|26627.45|10
1733625670000|2024-12-08 02:41:10|26707.63|26627.63|26706.37|26626.37|26707.63|26627.63|26706.12|26626.12|10
1733625680000|2024-12-08 02:41:20|26706.4|26626.4|26704.88|26624.88|26706.59|26626.59|26704.83|26624.83|10
1733625690000|2024-12-08 02:41:30|26704.74|26624.74|26705.58|26625.58|26705.83|26625.83|26704.74|26624.74|10
1733625700000|2024-12-08 02:41:40|26705.54|26625.54|26706.64|26626.64|26706.68|26626.68|26705.54|26625.54|8
1733625710000|2024-12-08 02:41:50|26706.37|26626.37|26705.39|26625.39|26706.37|26626.37|26705.39|26625.39|8
1733625720000|2024-12-08 02:42:00|26705.37|26625.37|26702.76|26622.76|26705.43|26625.43|26702.76|26622.76|10
1733625730000|2024-12-08 02:42:10|26702.7|26622.7|26703.92|26623.92|26703.92|26623.92|26702.7|26622.7|10
1733625740000|2024-12-08 02:42:20|26704.99|26624.99|26706.27|26626.27|26706.27|26626.27|26704.95|26624.95|10
1733625750000|2024-12-08 02:42:30|26706.39|26626.39|26709.47|26629.47|26709.47|26629.47|26706.39|26626.39|10
1733625760000|2024-12-08 02:42:40|26709.76|26629.76|26710.41|26630.41|26711.11|26631.11|26709.76|26629.76|9
1733625770000|2024-12-08 02:42:50|26710.63|26630.63|26710.24|26630.24|26711.08|26631.08|26710.12|26630.12|9
1733625780000|2024-12-08 02:43:00|26710.04|26630.04|26710.25|26630.25|26710.25|26630.25|26709.65|26629.65|10
1733625790000|2024-12-08 02:43:10|26710.31|26630.31|26711.03|26631.03|26711.03|26631.03|26710.01|26630.01|10
1733625800000|2024-12-08 02:43:20|26711.09|26631.09|26713.49|26633.49|26713.51|26633.51|26711.09|26631.09|10
1733625810000|2024-12-08 02:43:30|26715.1|26635.1|26716.38|26636.38|26716.55|26636.55|26714.45|26634.45|10
1733625820000|2024-12-08 02:43:40|26717.22|26637.22|26721.6|26641.6|26721.6|26641.6|26717.22|26637.22|10
1733625830000|2024-12-08 02:43:50|26721.51|26641.51|26721.82|26641.82|26723.69|26643.69|26721.5|26641.5|9
1733625840000|2024-12-08 02:44:00|26721.93|26641.93|26722.94|26642.94|26723.14|26643.14|26721.89|26641.89|10
1733625850000|2024-12-08 02:44:10|26723.36|26643.36|26723.74|26643.74|26724.11|26644.11|26723.3|26643.3|10
1733625860000|2024-12-08 02:44:20|26724.24|26644.24|26726.24|26646.24|26727.25|26647.25|26724.24|26644.24|10
1733625870000|2024-12-08 02:44:30|26726.44|26646.44|26725.52|26645.52|26726.86|26646.86|26725.49|26645.49|10
1733625880000|2024-12-08 02:44:40|26726.04|26646.04|26724.01|26644.01|26726.04|26646.04|26724.01|26644.01|10
1733625890000|2024-12-08 02:44:50|26723.64|26643.64|26722.85|26642.85|26723.64|26643.64|26722.85|26642.85|10
1733625900000|2024-12-08 02:45:00|26722.37|26642.37|26722.39|26642.39|26722.68|26642.68|26722.32|26642.32|10
1733625910000|2024-12-08 02:45:10|26722.4|26642.4|26721.58|26641.58|26722.4|26642.4|26720.88|26640.88|10
1733625920000|2024-12-08 02:45:20|26723.37|26643.37|26720.03|26640.03|26723.37|26643.37|26720.03|26640.03|10
1733625930000|2024-12-08 02:45:30|26720.55|26640.55|26722.41|26642.41|26722.91|26642.91|26720.55|26640.55|9
1733625940000|2024-12-08 02:45:40|26722.69|26642.69|26724.02|26644.02|26724.02|26644.02|26722.69|26642.69|10
1733625950000|2024-12-08 02:45:50|26724.39|26644.39|26724.59|26644.59|26726.17|26646.17|26724.39|26644.39|10
1733625960000|2024-12-08 02:46:00|26724.47|26644.47|26726.53|26646.53|26726.53|26646.53|26724.25|26644.25|9
1733625970000|2024-12-08 02:46:10|26726.83|26646.83|26729.13|26649.13|26729.13|26649.13|26726.83|26646.83|9
1733625980000|2024-12-08 02:46:20|26728.41|26648.41|26725.18|26645.18|26728.5|26648.5|26725.18|26645.18|10
1733625990000|2024-12-08 02:46:30|26725.23|26645.23|26728.59|26648.59|26728.59|26648.59|26725.23|26645.23|9
1733626000000|2024-12-08 02:46:40|26728.27|26648.27|26731.99|26651.99|26732.27|26652.27|26728.27|26648.27|9
1733626010000|2024-12-08 02:46:50|26732.07|26652.07|26733.97|26653.97|26734.87|26654.87|26732.07|26652.07|10
1733626020000|2024-12-08 02:47:00|26733.14|26653.14|26730.83|26650.83|26733.2|26653.2|26730.82|26650.82|10
1733626030000|2024-12-08 02:47:10|26730.29|26650.29|26730.85|26650.85|26730.85|26650.85|26729.09|26649.09|9
1733626040000|2024-12-08 02:47:20|26731.01|26651.01|26733.92|26653.92|26733.92|26653.92|26729.03|26649.03|10
1733626050000|2024-12-08 02:47:30|26734.04|26654.04|26734.02|26654.02|26734.23|26654.23|26733.18|26653.18|10
1733626060000|2024-12-08 02:47:40|26733.75|26653.75|26734.96|26654.96|26734.96|26654.96|26732.63|26652.63|10
1733626070000|2024-12-08 02:47:50|26734.67|26654.67|26733.43|26653.43|26735.3|26655.3|26733.43|26653.43|10
1733626080000|2024-12-08 02:48:00|26733.36|26653.36|26735.21|26655.21|26735.21|26655.21|26732.65|26652.65|10
1733626090000|2024-12-08 02:48:10|26735.5|26655.5|26737.86|26657.86|26738.52|26658.52|26735.5|26655.5|9
1733626100000|2024-12-08 02:48:20|26737.4|26657.4|26739.94|26659.94|26740.2|26660.2|26737.4|26657.4|9
1733626110000|2024-12-08 02:48:30|26739.37|26659.37|26737.97|26657.97|26739.37|26659.37|26737.86|26657.86|10
1733626120000|2024-12-08 02:48:40|26737.91|26657.91|26739.43|26659.43|26739.43|26659.43|26737.73|26657.73|9
1733626130000|2024-12-08 02:48:50|26739.2|26659.2|26739.37|26659.37|26740.81|26660.81|26738.96|26658.96|10
1733626140000|2024-12-08 02:49:00|26739.9|26659.9|26738.51|26658.51|26740.5|26660.5|26738.51|26658.51|10
1733626150000|2024-12-08 02:49:10|26738.77|26658.77|26738.04|26658.04|26739.13|26659.13|26737.72|26657.72|10
1733626160000|2024-12-08 02:49:20|26737.75|26657.75|26736.81|26656.81|26737.75|26657.75|26736.55|26656.55|10
1733626170000|2024-12-08 02:49:30|26736.64|26656.64|26736.1|26656.1|26736.68|26656.68|26736.06|26656.06|9
1733626180000|2024-12-08 02:49:40|26735.8|26655.8|26734.31|26654.31|26736.02|26656.02|26734.31|26654.31|9
1733626190000|2024-12-08 02:49:50|26734.34|26654.34|26728.14|26648.14|26734.34|26654.34|26727.63|26647.63|10
1733626200000|2024-12-08 02:50:00|26727.75|26647.75|26725.61|26645.61|26727.76|26647.76|26725.61|26645.61|9
1733626210000|2024-12-08 02:50:10|26725.38|26645.38|26718.59|26638.59|26725.38|26645.38|26718.59|26638.59|10
1733626220000|2024-12-08 02:50:20|26717.11|26637.11|26718.87|26638.87|26718.87|26638.87|26716.8|26636.8|10
1733626230000|2024-12-08 02:50:30|26718.94|26638.94|26722.95|26642.95|26723.14|26643.14|26718.94|26638.94|10
1733626240000|2024-12-08 02:50:40|26725.47|26645.47|26725.62|26645.62|26725.81|26645.81|26725.04|26645.04|10
1733626250000|2024-12-08 02:50:50|26725.2|26645.2|26724.03|26644.03|26725.2|26645.2|26722.41|26642.41|10
1733626260000|2024-12-08 02:51:00|26723.89|26643.89|26722.62|26642.62|26724.45|26644.45|26722.11|26642.11|10
1733626270000|2024-12-08 02:51:10|26723.13|26643.13|26723.83|26643.83|26724.58|26644.58|26723.13|26643.13|10
1733626280000|2024-12-08 02:51:20|26723.5|26643.5|26725.67|26645.67|26725.78|26645.78|26723.5|26643.5|10
1733626290000|2024-12-08 02:51:30|26725.66|26645.66|26727.04|26647.04|26727.78|26647.78|26725.66|26645.66|10
1733626300000|2024-12-08 02:51:40|26726.2|26646.2|26726.07|26646.07|26726.2|26646.2|26725.13|26645.13|10
1733626310000|2024-12-08 02:51:50|26726.43|26646.43|26725.72|26645.72|26727.49|26647.49|26725.72|26645.72|10
1733626320000|2024-12-08 02:52:00|26725.21|26645.21|26723.49|26643.49|26725.21|26645.21|26723.49|26643.49|10
1733626330000|2024-12-08 02:52:10|26723.45|26643.45|26723.23|26643.23|26723.45|26643.45|26722.23|26642.23|9
1733626340000|2024-12-08 02:52:20|26723.15|26643.15|26721.37|26641.37|26723.15|26643.15|26721.31|26641.31|9
1733626350000|2024-12-08 02:52:30|26721.26|26641.26|26720.67|26640.67|26721.26|26641.26|26719.38|26639.38|9
1733626360000|2024-12-08 02:52:40|26721.65|26641.65|26722.21|26642.21|26722.96|26642.96|26721.65|26641.65|10
1733626370000|2024-12-08 02:52:50|26718.13|26638.13|26717.05|26637.05|26718.54|26638.54|26716.77|26636.77|10
1733626380000|2024-12-08 02:53:00|26717.06|26637.06|26716.83|26636.83|26717.47|26637.47|26716.57|26636.57|10
1733626390000|2024-12-08 02:53:10|26717.44|26637.44|26716.48|26636.48|26717.51|26637.51|26715.57|26635.57|10
1733626400000|2024-12-08 02:53:20|26716.22|26636.22|26715.29|26635.29|26716.22|26636.22|26715|26635|9
1733626410000|2024-12-08 02:53:30|26715.87|26635.87|26716|26636|26716.37|26636.37|26715.14|26635.14|10
1733626420000|2024-12-08 02:53:40|26716.86|26636.86|26717.46|26637.46|26717.91|26637.91|26716.84|26636.84|10
1733626430000|2024-12-08 02:53:50|26717.08|26637.08|26716.98|26636.98|26717.14|26637.14|26716.49|26636.49|9
1733626440000|2024-12-08 02:54:00|26717.14|26637.14|26714.97|26634.97|26717.14|26637.14|26714.97|26634.97|10
1733626450000|2024-12-08 02:54:10|26714.8|26634.8|26713.32|26633.32|26714.8|26634.8|26713.03|26633.03|10
1733626460000|2024-12-08 02:54:20|26713.62|26633.62|26714.83|26634.83|26715.13|26635.13|26713.62|26633.62|10
1733626470000|2024-12-08 02:54:30|26715.51|26635.51|26717.13|26637.13|26717.56|26637.56|26715.41|26635.41|10
1733626480000|2024-12-08 02:54:40|26717.31|26637.31|26717.07|26637.07|26717.69|26637.69|26717.07|26637.07|10
1733626490000|2024-12-08 02:54:50|26717.09|26637.09|26720.41|26640.41|26720.41|26640.41|26717.07|26637.07|10
1733626500000|2024-12-08 02:55:00|26720.36|26640.36|26720.3|26640.3|26721.43|26641.43|26720.26|26640.26|10
1733626510000|2024-12-08 02:55:10|26720.92|26640.92|26722.94|26642.94|26723.1|26643.1|26720.92|26640.92|10
1733626520000|2024-12-08 02:55:20|26724.06|26644.06|26726.72|26646.72|26726.72|26646.72|26723.9|26643.9|10
1733626530000|2024-12-08 02:55:30|26727.03|26647.03|26726.49|26646.49|26727.05|26647.05|26725.25|26645.25|10
1733626540000|2024-12-08 02:55:40|26726.71|26646.71|26724.51|26644.51|26726.71|26646.71|26723.11|26643.11|10
1733626550000|2024-12-08 02:55:50|26724.71|26644.71|26724.32|26644.32|26724.83|26644.83|26724.04|26644.04|10
1733626560000|2024-12-08 02:56:00|26724.36|26644.36|26725.38|26645.38|26725.75|26645.75|26724.3|26644.3|10
1733626570000|2024-12-08 02:56:10|26726.31|26646.31|26722.87|26642.87|26726.46|26646.46|26722.87|26642.87|10
1733626580000|2024-12-08 02:56:20|26721.89|26641.89|26722.63|26642.63|26722.63|26642.63|26721.67|26641.67|9
1733626590000|2024-12-08 02:56:30|26721.61|26641.61|26718.94|26638.94|26721.61|26641.61|26718.94|26638.94|10
1733626600000|2024-12-08 02:56:40|26718.79|26638.79|26718.03|26638.03|26719.05|26639.05|26718.03|26638.03|10
1733626610000|2024-12-08 02:56:50|26717.51|26637.51|26717.75|26637.75|26718.39|26638.39|26717.29|26637.29|9
1733626620000|2024-12-08 02:57:00|26717.61|26637.61|26709.96|26629.96|26717.89|26637.89|26709.96|26629.96|10
1733626630000|2024-12-08 02:57:10|26709.77|26629.77|26707.53|26627.53|26709.77|26629.77|26707.53|26627.53|10
1733626640000|2024-12-08 02:57:20|26707.44|26627.44|26708.12|26628.12|26708.12|26628.12|26706.52|26626.52|10
1733626650000|2024-12-08 02:57:30|26708.28|26628.28|26710.77|26630.77|26710.77|26630.77|26708.28|26628.28|10
1733626660000|2024-12-08 02:57:40|26711.05|26631.05|26710.12|26630.12|26711.26|26631.26|26709.63|26629.63|10
1733626670000|2024-12-08 02:57:50|26710.01|26630.01|26709.21|26629.21|26710.65|26630.65|26707.27|26627.27|10
1733626680000|2024-12-08 02:58:00|26709|26629|26704.58|26624.58|26709|26629|26704.58|26624.58|10
1733626690000|2024-12-08 02:58:10|26704.42|26624.42|26705.2|26625.2|26705.2|26625.2|26704.39|26624.39|10
1733626700000|2024-12-08 02:58:20|26704.48|26624.48|26703.02|26623.02|26705.2|26625.2|26703.02|26623.02|10
1733626710000|2024-12-08 02:58:30|26703.04|26623.04|26701.57|26621.57|26703.08|26623.08|26701.31|26621.31|10
1733626720000|2024-12-08 02:58:40|26701.47|26621.47|26701.32|26621.32|26701.65|26621.65|26701.32|26621.32|10
1733626730000|2024-12-08 02:58:50|26701.16|26621.16|26703.04|26623.04|26703.04|26623.04|26701.16|26621.16|10
1733626740000|2024-12-08 02:59:00|26703.1|26623.1|26703.16|26623.16|26704.08|26624.08|26703.1|26623.1|10
1733626750000|2024-12-08 02:59:10|26702.97|26622.97|26701.14|26621.14|26702.97|26622.97|26700.95|26620.95|10
1733626760000|2024-12-08 02:59:20|26701.29|26621.29|26701.15|26621.15|26701.73|26621.73|26701.15|26621.15|9
1733626770000|2024-12-08 02:59:30|26700.9|26620.9|26702.24|26622.24|26702.24|26622.24|26700.74|26620.74|9
1733626780000|2024-12-08 02:59:40|26702.21|26622.21|26703.99|26623.99|26703.99|26623.99|26702.21|26622.21|9
1733626790000|2024-12-08 02:59:50|26703.91|26623.91|26706.08|26626.08|26706.11|26626.11|26703.91|26623.91|10
1733626800000|2024-12-08 03:00:00|26707.17|26627.17|26708.51|26628.51|26708.51|26628.51|26706.93|26626.93|10
1733626810000|2024-12-08 03:00:10|26709.38|26629.38|26710.05|26630.05|26711.17|26631.17|26709.38|26629.38|10
1733626820000|2024-12-08 03:00:20|26710.88|26630.88|26715.75|26635.75|26715.75|26635.75|26710.88|26630.88|10
1733626830000|2024-12-08 03:00:30|26716.46|26636.46|26719.13|26639.13|26719.13|26639.13|26716.46|26636.46|9
1733626840000|2024-12-08 03:00:40|26719.27|26639.27|26719.7|26639.7|26721.77|26641.77|26719.27|26639.27|10
1733626850000|2024-12-08 03:00:50|26719.13|26639.13|26720.01|26640.01|26720.01|26640.01|26717.36|26637.36|10
1733626860000|2024-12-08 03:01:00|26720.42|26640.42|26719.61|26639.61|26720.63|26640.63|26718.86|26638.86|10
1733626870000|2024-12-08 03:01:10|26720.01|26640.01|26720.34|26640.34|26721.25|26641.25|26720.01|26640.01|10
1733626880000|2024-12-08 03:01:20|26720.63|26640.63|26724.75|26644.75|26724.79|26644.79|26720.42|26640.42|10
1733626890000|2024-12-08 03:01:30|26724.76|26644.76|26725.54|26645.54|26725.88|26645.88|26724.76|26644.76|10
1733626900000|2024-12-08 03:01:40|26725.65|26645.65|26723.65|26643.65|26725.65|26645.65|26723.42|26643.42|9
1733626910000|2024-12-08 03:01:50|26723.47|26643.47|26727.02|26647.02|26727.02|26647.02|26723.44|26643.44|9
1733626920000|2024-12-08 03:02:00|26727.12|26647.12|26728.01|26648.01|26728.16|26648.16|26726.98|26646.98|9
1733626930000|2024-12-08 03:02:10|26728.29|26648.29|26724.94|26644.94|26728.29|26648.29|26724.88|26644.88|10
1733626940000|2024-12-08 03:02:20|26726.17|26646.17|26728.92|26648.92|26728.92|26648.92|26726.17|26646.17|10
1733626950000|2024-12-08 03:02:30|26729.09|26649.09|26730.18|26650.18|26730.18|26650.18|26729.09|26649.09|10
1733626960000|2024-12-08 03:02:40|26730.22|26650.22|26729.3|26649.3|26730.22|26650.22|26728.94|26648.94|10
1733626970000|2024-12-08 03:02:50|26728.77|26648.77|26730.78|26650.78|26732.21|26652.21|26728.36|26648.36|10
1733626980000|2024-12-08 03:03:00|26730.64|26650.64|26733.06|26653.06|26733.84|26653.84|26729.67|26649.67|10
1733626990000|2024-12-08 03:03:10|26732.97|26652.97|26735.96|26655.96|26736.25|26656.25|26732.97|26652.97|10
1733627000000|2024-12-08 03:03:20|26734.97|26654.97|26733.13|26653.13|26736.03|26656.03|26733.13|26653.13|10
1733627010000|2024-12-08 03:03:30|26732.45|26652.45|26739.38|26659.38|26739.38|26659.38|26730.9|26650.9|10
1733627020000|2024-12-08 03:03:40|26739.67|26659.67|26741.3|26661.3|26741.3|26661.3|26739.67|26659.67|9
1733627030000|2024-12-08 03:03:50|26741.85|26661.85|26745.47|26665.47|26745.47|26665.47|26741.81|26661.81|10
1733627040000|2024-12-08 03:04:00|26747.74|26667.74|26752.69|26672.69|26752.69|26672.69|26747.74|26667.74|10
1733627050000|2024-12-08 03:04:10|26752.07|26672.07|26749.89|26669.89|26752.07|26672.07|26749.89|26669.89|10
1733627060000|2024-12-08 03:04:20|26749.77|26669.77|26745.6|26665.6|26749.94|26669.94|26745.6|26665.6|10
1733627070000|2024-12-08 03:04:30|26745.21|26665.21|26748.95|26668.95|26748.95|26668.95|26744.89|26664.89|10
1733627080000|2024-12-08 03:04:40|26748.67|26668.67|26749.79|26669.79|26749.79|26669.79|26748.57|26668.57|9
1733627090000|2024-12-08 03:04:50|26749.77|26669.77|26753.75|26673.75|26753.75|26673.75|26749.7|26669.7|10
1733627100000|2024-12-08 03:05:00|26754.61|26674.61|26755.74|26675.74|26755.74|26675.74|26754.19|26674.19|10
1733627110000|2024-12-08 03:05:10|26755.76|26675.76|26758.68|26678.68|26758.77|26678.77|26755.57|26675.57|10
1733627120000|2024-12-08 03:05:20|26759.14|26679.14|26758.37|26678.37|26759.5|26679.5|26758.01|26678.01|9
1733627130000|2024-12-08 03:05:30|26756.44|26676.44|26755.22|26675.22|26756.44|26676.44|26754.56|26674.56|10
1733627140000|2024-12-08 03:05:40|26755.23|26675.23|26753.83|26673.83|26755.28|26675.28|26753.7|26673.7|10
1733627150000|2024-12-08 03:05:50|26753.86|26673.86|26753.69|26673.69|26754.24|26674.24|26753.42|26673.42|10
1733627160000|2024-12-08 03:06:00|26753.52|26673.52|26755.48|26675.48|26755.48|26675.48|26752.36|26672.36|10
1733627170000|2024-12-08 03:06:10|26754.92|26674.92|26752.32|26672.32|26754.92|26674.92|26751.88|26671.88|10
1733627180000|2024-12-08 03:06:20|26753.62|26673.62|26756.47|26676.47|26756.63|26676.63|26753.62|26673.62|10
1733627190000|2024-12-08 03:06:30|26756.3|26676.3|26756.83|26676.83|26757.17|26677.17|26755.45|26675.45|10
1733627200000|2024-12-08 03:06:40|26756.93|26676.93|26758.06|26678.06|26758.06|26678.06|26756.46|26676.46|10
1733627210000|2024-12-08 03:06:50|26758.08|26678.08|26759.77|26679.77|26760.02|26680.02|26758.08|26678.08|9
1733627220000|2024-12-08 03:07:00|26759.51|26679.51|26759.41|26679.41|26759.51|26679.51|26758.46|26678.46|10
1733627230000|2024-12-08 03:07:10|26759.14|26679.14|26757.33|26677.33|26759.14|26679.14|26757.1|26677.1|9
1733627240000|2024-12-08 03:07:20|26757.25|26677.25|26758.1|26678.1|26758.1|26678.1|26756.22|26676.22|10
1733627250000|2024-12-08 03:07:30|26758.16|26678.16|26756.39|26676.39|26758.67|26678.67|26756.39|26676.39|10
1733627260000|2024-12-08 03:07:40|26755.96|26675.96|26753.7|26673.7|26755.96|26675.96|26753.7|26673.7|10
1733627270000|2024-12-08 03:07:50|26753.6|26673.6|26752.6|26672.6|26753.6|26673.6|26750.48|26670.48|10
1733627280000|2024-12-08 03:08:00|26752.59|26672.59|26754.1|26674.1|26754.1|26674.1|26752.41|26672.41|10
1733627290000|2024-12-08 03:08:10|26755.27|26675.27|26757.01|26677.01|26757.31|26677.31|26755.27|26675.27|10
1733627300000|2024-12-08 03:08:20|26757.07|26677.07|26758.62|26678.62|26758.62|26678.62|26757.07|26677.07|10
1733627310000|2024-12-08 03:08:30|26758.54|26678.54|26758.93|26678.93|26759.42|26679.42|26758.54|26678.54|9
1733627320000|2024-12-08 03:08:40|26759.51|26679.51|26760.72|26680.72|26760.94|26680.94|26759.51|26679.51|10
1733627330000|2024-12-08 03:08:50|26760.67|26680.67|26759.25|26679.25|26760.85|26680.85|26759.25|26679.25|10
1733627340000|2024-12-08 03:09:00|26759.42|26679.42|26757.45|26677.45|26759.42|26679.42|26756.97|26676.97|10
1733627350000|2024-12-08 03:09:10|26757.58|26677.58|26758.15|26678.15|26758.63|26678.63|26757.41|26677.41|10
1733627360000|2024-12-08 03:09:20|26758.8|26678.8|26759.84|26679.84|26759.84|26679.84|26758.8|26678.8|10
1733627370000|2024-12-08 03:09:30|26759.52|26679.52|26759.46|26679.46|26759.85|26679.85|26758.14|26678.14|10
1733627380000|2024-12-08 03:09:40|26759.37|26679.37|26759.08|26679.08|26759.37|26679.37|26758.45|26678.45|10
1733627390000|2024-12-08 03:09:50|26759.11|26679.11|26761.7|26681.7|26761.7|26681.7|26758.72|26678.72|10
1733627400000|2024-12-08 03:10:00|26761.85|26681.85|26759.74|26679.74|26762.18|26682.18|26759.74|26679.74|10
1733627410000|2024-12-08 03:10:10|26759.66|26679.66|26759.02|26679.02|26759.71|26679.71|26758.86|26678.86|10
1733627420000|2024-12-08 03:10:20|26758.8|26678.8|26763.73|26683.73|26763.73|26683.73|26758.65|26678.65|10
1733627430000|2024-12-08 03:10:30|26763.69|26683.69|26765.07|26685.07|26765.07|26685.07|26763.62|26683.62|10
1733627440000|2024-12-08 03:10:40|26765.01|26685.01|26765.72|26685.72|26765.72|26685.72|26764.28|26684.28|10
1733627450000|2024-12-08 03:10:50|26765.48|26685.48|26766.14|26686.14|26767.16|26687.16|26765.48|26685.48|10
1733627460000|2024-12-08 03:11:00|26764.61|26684.61|26763.76|26683.76|26765.17|26685.17|26763.59|26683.59|9
1733627470000|2024-12-08 03:11:10|26763.37|26683.37|26764.54|26684.54|26764.54|26684.54|26762.9|26682.9|10
1733627480000|2024-12-08 03:11:20|26764.6|26684.6|26765.74|26685.74|26765.89|26685.89|26763.93|26683.93|10
1733627490000|2024-12-08 03:11:30|26765.98|26685.98|26763.99|26683.99|26765.98|26685.98|26763.99|26683.99|10
1733627500000|2024-12-08 03:11:40|26763.96|26683.96|26762.08|26682.08|26764.13|26684.13|26762.08|26682.08|10
1733627510000|2024-12-08 03:11:50|26762.6|26682.6|26763.52|26683.52|26763.73|26683.73|26762.6|26682.6|10
1733627520000|2024-12-08 03:12:00|26763.32|26683.32|26762.85|26682.85|26764.18|26684.18|26762.85|26682.85|10
1733627530000|2024-12-08 03:12:10|26762.81|26682.81|26763.89|26683.89|26763.89|26683.89|26762.81|26682.81|10
1733627540000|2024-12-08 03:12:20|26763.35|26683.35|26764.1|26684.1|26764.1|26684.1|26763.14|26683.14|10
1733627550000|2024-12-08 03:12:30|26764.2|26684.2|26763.45|26683.45|26764.42|26684.42|26763.45|26683.45|10
1733627560000|2024-12-08 03:12:40|26762.65|26682.65|26760.28|26680.28|26762.65|26682.65|26760.12|26680.12|10
1733627570000|2024-12-08 03:12:50|26760.19|26680.19|26759.63|26679.63|26760.96|26680.96|26759.63|26679.63|10
1733627580000|2024-12-08 03:13:00|26759.49|26679.49|26759.98|26679.98|26760.01|26680.01|26759.04|26679.04|10
1733627590000|2024-12-08 03:13:10|26760.32|26680.32|26760.6|26680.6|26761|26681|26760|26680|10
1733627600000|2024-12-08 03:13:20|26760.56|26680.56|26760.31|26680.31|26760.56|26680.56|26759.55|26679.55|10
1733627610000|2024-12-08 03:13:30|26760.34|26680.34|26757.05|26677.05|26760.39|26680.39|26757.05|26677.05|10
1733627620000|2024-12-08 03:13:40|26756.91|26676.91|26757.08|26677.08|26757.7|26677.7|26756.57|26676.57|10
1733627630000|2024-12-08 03:13:50|26757.59|26677.59|26757.71|26677.71|26758.51|26678.51|26757.49|26677.49|10
1733627640000|2024-12-08 03:14:00|26757.75|26677.75|26755.86|26675.86|26757.75|26677.75|26755.48|26675.48|10
1733627650000|2024-12-08 03:14:10|26756.74|26676.74|26757.64|26677.64|26757.64|26677.64|26756.25|26676.25|10
1733627660000|2024-12-08 03:14:20|26757.73|26677.73|26754.3|26674.3|26757.73|26677.73|26753.94|26673.94|10
1733627670000|2024-12-08 03:14:30|26754.35|26674.35|26753.82|26673.82|26754.75|26674.75|26753.6|26673.6|10
1733627680000|2024-12-08 03:14:40|26754.02|26674.02|26749.35|26669.35|26754.04|26674.04|26749.35|26669.35|10
1733627690000|2024-12-08 03:14:50|26748.43|26668.43|26743.48|26663.48|26748.43|26668.43|26742.65|26662.65|10
1733627700000|2024-12-08 03:15:00|26742.91|26662.91|26741.56|26661.56|26742.91|26662.91|26739.31|26659.31|10
1733627710000|2024-12-08 03:15:10|26741.65|26661.65|26743.64|26663.64|26743.64|26663.64|26740.38|26660.38|10
1733627720000|2024-12-08 03:15:20|26743.41|26663.41|26743.45|26663.45|26743.53|26663.53|26743.23|26663.23|10
1733627730000|2024-12-08 03:15:30|26743.34|26663.34|26743.97|26663.97|26744.03|26664.03|26743.14|26663.14|9
1733627740000|2024-12-08 03:15:40|26743.94|26663.94|26744.39|26664.39|26745.08|26665.08|26743.44|26663.44|10
1733627750000|2024-12-08 03:15:50|26744.45|26664.45|26742.15|26662.15|26744.45|26664.45|26742.15|26662.15|10
1733627760000|2024-12-08 03:16:00|26741.86|26661.86|26740.19|26660.19|26741.95|26661.95|26740.19|26660.19|10
1733627770000|2024-12-08 03:16:10|26740.16|26660.16|26740.78|26660.78|26740.78|26660.78|26739.19|26659.19|10
1733627780000|2024-12-08 03:16:20|26741.28|26661.28|26742.24|26662.24|26742.7|26662.7|26741.28|26661.28|10
1733627790000|2024-12-08 03:16:30|26742.35|26662.35|26741.65|26661.65|26742.68|26662.68|26741.3|26661.3|10
1733627800000|2024-12-08 03:16:40|26741.36|26661.36|26742.02|26662.02|26742.02|26662.02|26741.35|26661.35|8
1733627810000|2024-12-08 03:16:50|26742.01|26662.01|26741.51|26661.51|26742.84|26662.84|26741.36|26661.36|10
1733627820000|2024-12-08 03:17:00|26741.36|26661.36|26742.06|26662.06|26742.14|26662.14|26740.77|26660.77|10
1733627830000|2024-12-08 03:17:10|26742.07|26662.07|26739.59|26659.59|26742.07|26662.07|26739.59|26659.59|10
1733627840000|2024-12-08 03:17:20|26739.3|26659.3|26740.97|26660.97|26741.01|26661.01|26739.12|26659.12|9
1733627850000|2024-12-08 03:17:30|26740.98|26660.98|26740.41|26660.41|26741.22|26661.22|26739.97|26659.97|10
1733627860000|2024-12-08 03:17:40|26740.5|26660.5|26740.2|26660.2|26741.8|26661.8|26740.2|26660.2|10
1733627870000|2024-12-08 03:17:50|26740.26|26660.26|26742.57|26662.57|26742.57|26662.57|26740.26|26660.26|10
1733627880000|2024-12-08 03:18:00|26742.3|26662.3|26741.79|26661.79|26742.45|26662.45|26741.79|26661.79|9
1733627890000|2024-12-08 03:18:10|26741.74|26661.74|26738.71|26658.71|26741.74|26661.74|26738.71|26658.71|9
1733627900000|2024-12-08 03:18:20|26738.67|26658.67|26736.76|26656.76|26738.67|26658.67|26736.65|26656.65|9
1733627910000|2024-12-08 03:18:30|26736.85|26656.85|26737.54|26657.54|26737.58|26657.58|26736.62|26656.62|10
1733627920000|2024-12-08 03:18:40|26737.75|26657.75|26740.99|26660.99|26741.13|26661.13|26737.72|26657.72|10
1733627930000|2024-12-08 03:18:50|26741.33|26661.33|26742.51|26662.51|26742.51|26662.51|26741.22|26661.22|10
1733627940000|2024-12-08 03:19:00|26742.59|26662.59|26743.14|26663.14|26743.96|26663.96|26742.59|26662.59|10
1733627950000|2024-12-08 03:19:10|26742.46|26662.46|26742.52|26662.52|26743.12|26663.12|26742.06|26662.06|9
1733627960000|2024-12-08 03:19:20|26742.28|26662.28|26739.61|26659.61|26742.28|26662.28|26739.1|26659.1|10
1733627970000|2024-12-08 03:19:30|26739.73|26659.73|26739.16|26659.16|26741.01|26661.01|26739.16|26659.16|10
1733627980000|2024-12-08 03:19:40|26738.77|26658.77|26738.21|26658.21|26738.77|26658.77|26738.21|26658.21|10
1733627990000|2024-12-08 03:19:50|26738.51|26658.51|26737.42|26657.42|26738.59|26658.59|26736.91|26656.91|9
1733628000000|2024-12-08 03:20:00|26737.03|26657.03|26737.24|26657.24|26737.24|26657.24|26736.65|26656.65|10
1733628010000|2024-12-08 03:20:10|26737.26|26657.26|26734.64|26654.64|26737.26|26657.26|26734.07|26654.07|10
1733628020000|2024-12-08 03:20:20|26734.78|26654.78|26736.65|26656.65|26736.65|26656.65|26734.78|26654.78|9
1733628030000|2024-12-08 03:20:30|26737.07|26657.07|26738.31|26658.31|26739.58|26659.58|26737.07|26657.07|10
1733628040000|2024-12-08 03:20:40|26738.52|26658.52|26738.15|26658.15|26738.52|26658.52|26738.12|26658.12|10
1733628050000|2024-12-08 03:20:50|26738.99|26658.99|26739.39|26659.39|26740.63|26660.63|26738.99|26658.99|10
1733628060000|2024-12-08 03:21:00|26739.33|26659.33|26736.66|26656.66|26739.33|26659.33|26736.66|26656.66|10
1733628070000|2024-12-08 03:21:10|26736.69|26656.69|26739.98|26659.98|26739.98|26659.98|26736.69|26656.69|10
1733628080000|2024-12-08 03:21:20|26740.05|26660.05|26741.41|26661.41|26742.06|26662.06|26740.05|26660.05|10
1733628090000|2024-12-08 03:21:30|26741.37|26661.37|26740.46|26660.46|26741.59|26661.59|26740.46|26660.46|8
1733628100000|2024-12-08 03:21:40|26740.21|26660.21|26740.23|26660.23|26740.23|26660.23|26739.2|26659.2|9
1733628110000|2024-12-08 03:21:50|26739.73|26659.73|26739.12|26659.12|26739.84|26659.84|26738.7|26658.7|9
1733628120000|2024-12-08 03:22:00|26739.37|26659.37|26736.6|26656.6|26739.37|26659.37|26736.6|26656.6|10
1733628130000|2024-12-08 03:22:10|26736.04|26656.04|26735.78|26655.78|26736.46|26656.46|26735.55|26655.55|10
1733628140000|2024-12-08 03:22:20|26735.04|26655.04|26738.4|26658.4|26738.42|26658.42|26733.95|26653.95|10
1733628150000|2024-12-08 03:22:30|26737.47|26657.47|26736.93|26656.93|26738.07|26658.07|26736.61|26656.61|10
1733628160000|2024-12-08 03:22:40|26736.88|26656.88|26736.57|26656.57|26737.13|26657.13|26736.57|26656.57|10
1733628170000|2024-12-08 03:22:50|26736.55|26656.55|26737.11|26657.11|26737.43|26657.43|26736.38|26656.38|10
1733628180000|2024-12-08 03:23:00|26737.12|26657.12|26736.42|26656.42|26737.12|26657.12|26736.18|26656.18|9
1733628190000|2024-12-08 03:23:10|26735.99|26655.99|26737.35|26657.35|26737.35|26657.35|26735.87|26655.87|10
1733628200000|2024-12-08 03:23:20|26737.5|26657.5|26739.05|26659.05|26739.19|26659.19|26737.5|26657.5|9
1733628210000|2024-12-08 03:23:30|26739.38|26659.38|26740.89|26660.89|26741.11|26661.11|26739.38|26659.38|10
1733628220000|2024-12-08 03:23:40|26740.81|26660.81|26740.48|26660.48|26741|26661|26739.45|26659.45|10
1733628230000|2024-12-08 03:23:50|26740.76|26660.76|26741.55|26661.55|26741.55|26661.55|26740.76|26660.76|9
1733628240000|2024-12-08 03:24:00|26741.35|26661.35|26740.4|26660.4|26741.35|26661.35|26739.55|26659.55|10
1733628250000|2024-12-08 03:24:10|26741.05|26661.05|26746.23|26666.23|26746.23|26666.23|26740.6|26660.6|10
1733628260000|2024-12-08 03:24:20|26746.52|26666.52|26746.83|26666.83|26746.88|26666.88|26746.16|26666.16|10
1733628270000|2024-12-08 03:24:30|26746.74|26666.74|26749.02|26669.02|26749.02|26669.02|26746.73|26666.73|9
1733628280000|2024-12-08 03:24:40|26749.03|26669.03|26750.03|26670.03|26750.03|26670.03|26749.03|26669.03|10
1733628290000|2024-12-08 03:24:50|26749.84|26669.84|26750.84|26670.84|26752|26672|26749.84|26669.84|9
1733628300000|2024-12-08 03:25:00|26751|26671|26752.76|26672.76|26752.76|26672.76|26751|26671|8
1733628310000|2024-12-08 03:25:10|26752.83|26672.83|26751.97|26671.97|26753.52|26673.52|26751.97|26671.97|10
1733628320000|2024-12-08 03:25:20|26751.99|26671.99|26752.65|26672.65|26753.63|26673.63|26751.99|26671.99|10
1733628330000|2024-12-08 03:25:30|26752.56|26672.56|26754.45|26674.45|26754.45|26674.45|26752.56|26672.56|10
1733628340000|2024-12-08 03:25:40|26753.69|26673.69|26752.63|26672.63|26753.95|26673.95|26752.63|26672.63|10
1733628350000|2024-12-08 03:25:50|26752.84|26672.84|26751.97|26671.97|26754.03|26674.03|26751.97|26671.97|10
1733628360000|2024-12-08 03:26:00|26752.37|26672.37|26751.26|26671.26|26752.47|26672.47|26751.26|26671.26|10
1733628370000|2024-12-08 03:26:10|26751.42|26671.42|26751.63|26671.63|26751.73|26671.73|26751.24|26671.24|10
1733628380000|2024-12-08 03:26:20|26751.61|26671.61|26751.09|26671.09|26751.61|26671.61|26750.94|26670.94|10
1733628390000|2024-12-08 03:26:30|26751.17|26671.17|26750.76|26670.76|26751.17|26671.17|26750|26670|10
1733628400000|2024-12-08 03:26:40|26750.84|26670.84|26752.08|26672.08|26752.41|26672.41|26750.84|26670.84|10
1733628410000|2024-12-08 03:26:50|26751.52|26671.52|26750.47|26670.47|26751.52|26671.52|26750.47|26670.47|9
1733628420000|2024-12-08 03:27:00|26750.54|26670.54|26751.25|26671.25|26751.25|26671.25|26750.19|26670.19|9
1733628430000|2024-12-08 03:27:10|26751.33|26671.33|26752.04|26672.04|26752.53|26672.53|26751.19|26671.19|10
1733628440000|2024-12-08 03:27:20|26752.13|26672.13|26752.68|26672.68|26752.68|26672.68|26752.05|26672.05|10
1733628450000|2024-12-08 03:27:30|26752.6|26672.6|26751.93|26671.93|26753.05|26673.05|26751.93|26671.93|10
1733628460000|2024-12-08 03:27:40|26751.65|26671.65|26748.5|26668.5|26752.46|26672.46|26748.5|26668.5|10
1733628470000|2024-12-08 03:27:50|26748.61|26668.61|26746.4|26666.4|26748.61|26668.61|26746.39|26666.39|10
1733628480000|2024-12-08 03:28:00|26746.08|26666.08|26746.87|26666.87|26746.87|26666.87|26745.48|26665.48|10
1733628490000|2024-12-08 03:28:10|26747.05|26667.05|26747.72|26667.72|26748.43|26668.43|26747.05|26667.05|9
1733628500000|2024-12-08 03:28:20|26747.32|26667.32|26747.54|26667.54|26747.76|26667.76|26747.19|26667.19|10
1733628510000|2024-12-08 03:28:30|26747.28|26667.28|26748.55|26668.55|26748.55|26668.55|26747|26667|9
1733628520000|2024-12-08 03:28:40|26748.29|26668.29|26746.62|26666.62|26748.43|26668.43|26746.54|26666.54|9
1733628530000|2024-12-08 03:28:50|26746.05|26666.05|26742.82|26662.82|26746.05|26666.05|26742.62|26662.62|9
1733628540000|2024-12-08 03:29:00|26742.65|26662.65|26741.71|26661.71|26742.68|26662.68|26741.71|26661.71|10
1733628550000|2024-12-08 03:29:10|26741.7|26661.7|26742.76|26662.76|26742.76|26662.76|26741.7|26661.7|9
1733628560000|2024-12-08 03:29:20|26742.88|26662.88|26743.67|26663.67|26743.67|26663.67|26741.95|26661.95|10
1733628570000|2024-12-08 03:29:30|26743.95|26663.95|26746.65|26666.65|26746.65|26666.65|26743.79|26663.79|10
1733628580000|2024-12-08 03:29:40|26746.35|26666.35|26745.91|26665.91|26746.64|26666.64|26745.91|26665.91|10
1733628590000|2024-12-08 03:29:50|26746.59|26666.59|26747.4|26667.4|26747.59|26667.59|26746.59|26666.59|10
1733628600000|2024-12-08 03:30:00|26746.83|26666.83|26746.31|26666.31|26746.83|26666.83|26746.09|26666.09|9
1733628610000|2024-12-08 03:30:10|26746.24|26666.24|26745.69|26665.69|26746.37|26666.37|26745.69|26665.69|9
1733628620000|2024-12-08 03:30:20|26745.7|26665.7|26746.56|26666.56|26746.56|26666.56|26745.7|26665.7|10
1733628630000|2024-12-08 03:30:30|26746.57|26666.57|26746.9|26666.9|26746.9|26666.9|26746.57|26666.57|10
1733628640000|2024-12-08 03:30:40|26746.93|26666.93|26745.14|26665.14|26746.93|26666.93|26745.14|26665.14|10
1733628650000|2024-12-08 03:30:50|26744.72|26664.72|26743.78|26663.78|26744.72|26664.72|26743.28|26663.28|9
1733628660000|2024-12-08 03:31:00|26742.7|26662.7|26743.19|26663.19|26743.35|26663.35|26742.68|26662.68|8
1733628670000|2024-12-08 03:31:10|26743.18|26663.18|26743.24|26663.24|26743.32|26663.32|26743.02|26663.02|10
1733628680000|2024-12-08 03:31:20|26744.32|26664.32|26743.56|26663.56|26745.09|26665.09|26743.25|26663.25|10
1733628690000|2024-12-08 03:31:30|26743.35|26663.35|26744.14|26664.14|26744.14|26664.14|26743.31|26663.31|10
1733628700000|2024-12-08 03:31:40|26744.43|26664.43|26748.6|26668.6|26748.7|26668.7|26744.43|26664.43|10
1733628710000|2024-12-08 03:31:50|26748.58|26668.58|26750.64|26670.64|26750.64|26670.64|26748.58|26668.58|10
1733628720000|2024-12-08 03:32:00|26751.06|26671.06|26756.05|26676.05|26756.05|26676.05|26751.06|26671.06|10
1733628730000|2024-12-08 03:32:10|26756.26|26676.26|26755.27|26675.27|26756.26|26676.26|26754.78|26674.78|10
1733628740000|2024-12-08 03:32:20|26755.31|26675.31|26754.84|26674.84|26755.9|26675.9|26754.84|26674.84|10
1733628750000|2024-12-08 03:32:30|26754.83|26674.83|26754.29|26674.29|26755.6|26675.6|26754.06|26674.06|9
1733628760000|2024-12-08 03:32:40|26754.43|26674.43|26755.88|26675.88|26755.88|26675.88|26754.33|26674.33|10
1733628770000|2024-12-08 03:32:50|26756.06|26676.06|26758.11|26678.11|26758.11|26678.11|26756.06|26676.06|10
1733628780000|2024-12-08 03:33:00|26758.12|26678.12|26759.35|26679.35|26759.59|26679.59|26757.9|26677.9|10
1733628790000|2024-12-08 03:33:10|26758.97|26678.97|26758.56|26678.56|26759.23|26679.23|26758.34|26678.34|10
1733628800000|2024-12-08 03:33:20|26758.63|26678.63|26760.33|26680.33|26760.33|26680.33|26758.63|26678.63|10
1733628810000|2024-12-08 03:33:30|26759.81|26679.81|26760.14|26680.14|26760.17|26680.17|26759.38|26679.38|10
1733628820000|2024-12-08 03:33:40|26759.42|26679.42|26758.38|26678.38|26759.42|26679.42|26757.82|26677.82|10
1733628830000|2024-12-08 03:33:50|26758.54|26678.54|26759.86|26679.86|26759.86|26679.86|26758.53|26678.53|10
1733628840000|2024-12-08 03:34:00|26759.44|26679.44|26759.49|26679.49|26759.89|26679.89|26759.03|26679.03|10
1733628850000|2024-12-08 03:34:10|26759.73|26679.73|26757.76|26677.76|26759.73|26679.73|26757.76|26677.76|9
1733628860000|2024-12-08 03:34:20|26757.29|26677.29|26754.77|26674.77|26757.29|26677.29|26754.77|26674.77|9
1733628870000|2024-12-08 03:34:30|26754.76|26674.76|26752.37|26672.37|26754.76|26674.76|26752.11|26672.11|10
1733628880000|2024-12-08 03:34:40|26752.28|26672.28|26746.56|26666.56|26752.54|26672.54|26746.56|26666.56|10
1733628890000|2024-12-08 03:34:50|26746.26|26666.26|26746.03|26666.03|26746.7|26666.7|26745.68|26665.68|10
1733628900000|2024-12-08 03:35:00|26746.2|26666.2|26746.82|26666.82|26746.86|26666.86|26746.13|26666.13|9
1733628910000|2024-12-08 03:35:10|26746.85|26666.85|26747.41|26667.41|26748.93|26668.93|26746.85|26666.85|9
1733628920000|2024-12-08 03:35:20|26747.72|26667.72|26746.41|26666.41|26747.72|26667.72|26746.41|26666.41|10
1733628930000|2024-12-08 03:35:30|26746.09|26666.09|26745.58|26665.58|26746.09|26666.09|26745.58|26665.58|10
1733628940000|2024-12-08 03:35:40|26745.19|26665.19|26744.55|26664.55|26745.3|26665.3|26744.55|26664.55|10
1733628950000|2024-12-08 03:35:50|26744.59|26664.59|26743.79|26663.79|26744.68|26664.68|26743.78|26663.78|10
1733628960000|2024-12-08 03:36:00|26743.9|26663.9|26744.44|26664.44|26744.44|26664.44|26743.83|26663.83|10
1733628970000|2024-12-08 03:36:10|26744.42|26664.42|26743.9|26663.9|26744.42|26664.42|26743.9|26663.9|10
1733628980000|2024-12-08 03:36:20|26744.09|26664.09|26742.89|26662.89|26744.09|26664.09|26741.5|26661.5|10
1733628990000|2024-12-08 03:36:30|26742.82|26662.82|26743.2|26663.2|26743.32|26663.32|26742.82|26662.82|10
1733629000000|2024-12-08 03:36:40|26743.23|26663.23|26741.93|26661.93|26743.23|26663.23|26741.93|26661.93|10
1733629010000|2024-12-08 03:36:50|26741.34|26661.34|26735.93|26655.93|26741.34|26661.34|26735.93|26655.93|10
1733629020000|2024-12-08 03:37:00|26735.64|26655.64|26731.57|26651.57|26735.64|26655.64|26731.57|26651.57|10
1733629030000|2024-12-08 03:37:10|26731.38|26651.38|26731.2|26651.2|26731.38|26651.38|26729.63|26649.63|10
1733629040000|2024-12-08 03:37:20|26731.19|26651.19|26728.17|26648.17|26731.19|26651.19|26728.17|26648.17|10
1733629050000|2024-12-08 03:37:30|26727.71|26647.71|26726.72|26646.72|26727.71|26647.71|26726.56|26646.56|10
1733629060000|2024-12-08 03:37:40|26726.83|26646.83|26727.69|26647.69|26727.72|26647.72|26726.82|26646.82|10
1733629070000|2024-12-08 03:37:50|26728.09|26648.09|26726.73|26646.73|26728.09|26648.09|26726.73|26646.73|10
1733629080000|2024-12-08 03:38:00|26726.9|26646.9|26723.8|26643.8|26726.9|26646.9|26723.8|26643.8|10
1733629090000|2024-12-08 03:38:10|26723.62|26643.62|26722.09|26642.09|26723.62|26643.62|26722.08|26642.08|10
1733629100000|2024-12-08 03:38:20|26722.19|26642.19|26721.04|26641.04|26722.19|26642.19|26720.79|26640.79|10
1733629110000|2024-12-08 03:38:30|26721.08|26641.08|26720.49|26640.49|26721.35|26641.35|26720.49|26640.49|10
1733629120000|2024-12-08 03:38:40|26722.14|26642.14|26722.62|26642.62|26723.29|26643.29|26722.14|26642.14|10
1733629130000|2024-12-08 03:38:50|26722.86|26642.86|26723.36|26643.36|26723.77|26643.77|26722.86|26642.86|9
1733629140000|2024-12-08 03:39:00|26723.35|26643.35|26723.26|26643.26|26723.41|26643.41|26722.47|26642.47|10
1733629150000|2024-12-08 03:39:10|26723.2|26643.2|26722.15|26642.15|26723.2|26643.2|26720.06|26640.06|10
1733629160000|2024-12-08 03:39:20|26721.5|26641.5|26722.36|26642.36|26722.36|26642.36|26721.07|26641.07|9
1733629170000|2024-12-08 03:39:30|26722.5|26642.5|26721.79|26641.79|26722.58|26642.58|26721.79|26641.79|10
1733629180000|2024-12-08 03:39:40|26721.67|26641.67|26716.9|26636.9|26721.67|26641.67|26716.9|26636.9|10
1733629190000|2024-12-08 03:39:50|26716.68|26636.68|26713.04|26633.04|26716.68|26636.68|26711.08|26631.08|10
1733629200000|2024-12-08 03:40:00|26713.15|26633.15|26715.87|26635.87|26716.04|26636.04|26713.15|26633.15|10
1733629210000|2024-12-08 03:40:10|26715.88|26635.88|26716.68|26636.68|26716.68|26636.68|26715.88|26635.88|10
1733629220000|2024-12-08 03:40:20|26716.7|26636.7|26719.78|26639.78|26719.78|26639.78|26716.7|26636.7|10
1733629230000|2024-12-08 03:40:30|26719.37|26639.37|26718.69|26638.69|26719.74|26639.74|26718.53|26638.53|10
1733629240000|2024-12-08 03:40:40|26718.51|26638.51|26719.99|26639.99|26720.32|26640.32|26718.51|26638.51|10
1733629250000|2024-12-08 03:40:50|26720.51|26640.51|26721.29|26641.29|26721.41|26641.41|26720.5|26640.5|10
1733629260000|2024-12-08 03:41:00|26721.64|26641.64|26723.31|26643.31|26723.31|26643.31|26721.64|26641.64|9
1733629270000|2024-12-08 03:41:10|26723.45|26643.45|26721.56|26641.56|26723.45|26643.45|26721.56|26641.56|10
1733629280000|2024-12-08 03:41:20|26721.2|26641.2|26719.28|26639.28|26721.28|26641.28|26719.28|26639.28|10
1733629290000|2024-12-08 03:41:30|26719.14|26639.14|26717.97|26637.97|26719.14|26639.14|26717.97|26637.97|10
1733629300000|2024-12-08 03:41:40|26717.68|26637.68|26720.73|26640.73|26720.73|26640.73|26717.68|26637.68|10
1733629310000|2024-12-08 03:41:50|26722.02|26642.02|26723.86|26643.86|26723.86|26643.86|26721.5|26641.5|10
1733629320000|2024-12-08 03:42:00|26723.36|26643.36|26723.3|26643.3|26723.82|26643.82|26723.21|26643.21|10
1733629330000|2024-12-08 03:42:10|26723.35|26643.35|26722.71|26642.71|26724.95|26644.95|26722.71|26642.71|9
1733629340000|2024-12-08 03:42:20|26722.98|26642.98|26723.77|26643.77|26723.78|26643.78|26722.98|26642.98|10
1733629350000|2024-12-08 03:42:30|26723.52|26643.52|26724.11|26644.11|26724.11|26644.11|26722.69|26642.69|10
1733629360000|2024-12-08 03:42:40|26724.15|26644.15|26724.6|26644.6|26724.6|26644.6|26724.02|26644.02|9
1733629370000|2024-12-08 03:42:50|26723.92|26643.92|26722.83|26642.83|26723.92|26643.92|26722.83|26642.83|10
1733629380000|2024-12-08 03:43:00|26724|26644|26724.22|26644.22|26724.82|26644.82|26723.82|26643.82|10
1733629390000|2024-12-08 03:43:10|26724.3|26644.3|26725.34|26645.34|26726.04|26646.04|26724.29|26644.29|10
1733629400000|2024-12-08 03:43:20|26725.61|26645.61|26726.68|26646.68|26726.68|26646.68|26725.61|26645.61|9
1733629410000|2024-12-08 03:43:30|26726.37|26646.37|26723.93|26643.93|26726.37|26646.37|26723.9|26643.9|10
1733629420000|2024-12-08 03:43:40|26723.76|26643.76|26723.4|26643.4|26723.78|26643.78|26723.23|26643.23|10
1733629430000|2024-12-08 03:43:50|26722.86|26642.86|26723.8|26643.8|26723.87|26643.87|26722.86|26642.86|10
1733629440000|2024-12-08 03:44:00|26723.79|26643.79|26724.97|26644.97|26724.97|26644.97|26723.78|26643.78|9
1733629450000|2024-12-08 03:44:10|26725.33|26645.33|26723.94|26643.94|26725.36|26645.36|26723.94|26643.94|10
1733629460000|2024-12-08 03:44:20|26723.71|26643.71|26724.71|26644.71|26724.73|26644.73|26723.24|26643.24|10
1733629470000|2024-12-08 03:44:30|26725.17|26645.17|26727.29|26647.29|26727.29|26647.29|26725.17|26645.17|10
1733629480000|2024-12-08 03:44:40|26726.78|26646.78|26727.43|26647.43|26727.43|26647.43|26726.75|26646.75|10
1733629490000|2024-12-08 03:44:50|26727.52|26647.52|26723.98|26643.98|26727.52|26647.52|26723.86|26643.86|10
1733629500000|2024-12-08 03:45:00|26724.51|26644.51|26722.79|26642.79|26724.71|26644.71|26722.73|26642.73|10
1733629510000|2024-12-08 03:45:10|26722.71|26642.71|26723.12|26643.12|26723.2|26643.2|26722.03|26642.03|10
1733629520000|2024-12-08 03:45:20|26723.14|26643.14|26724.78|26644.78|26724.78|26644.78|26721.73|26641.73|8
1733629530000|2024-12-08 03:45:30|26724.91|26644.91|26725.11|26645.11|26725.19|26645.19|26724.63|26644.63|10
1733629540000|2024-12-08 03:45:40|26725.75|26645.75|26726.63|26646.63|26726.74|26646.74|26725.75|26645.75|10
1733629550000|2024-12-08 03:45:50|26726.4|26646.4|26727.9|26647.9|26727.9|26647.9|26726.2|26646.2|8
1733629560000|2024-12-08 03:46:00|26728.05|26648.05|26730.44|26650.44|26730.44|26650.44|26727.8|26647.8|10
1733629570000|2024-12-08 03:46:10|26730.88|26650.88|26731.89|26651.89|26733.3|26653.3|26730.88|26650.88|9
1733629580000|2024-12-08 03:46:20|26731.56|26651.56|26731.57|26651.57|26732.38|26652.38|26731.29|26651.29|10
1733629590000|2024-12-08 03:46:30|26730.37|26650.37|26725.55|26645.55|26730.37|26650.37|26725.55|26645.55|10
1733629600000|2024-12-08 03:46:40|26725.53|26645.53|26725.37|26645.37|26725.63|26645.63|26725.16|26645.16|9
1733629610000|2024-12-08 03:46:50|26724.94|26644.94|26723.88|26643.88|26724.94|26644.94|26723.48|26643.48|9
1733629620000|2024-12-08 03:47:00|26723.89|26643.89|26722.61|26642.61|26724.08|26644.08|26722.61|26642.61|9
1733629630000|2024-12-08 03:47:10|26723.09|26643.09|26722.61|26642.61|26723.28|26643.28|26721.84|26641.84|9
1733629640000|2024-12-08 03:47:20|26722.56|26642.56|26720.31|26640.31|26722.56|26642.56|26720.31|26640.31|10
1733629650000|2024-12-08 03:47:30|26719.96|26639.96|26718.19|26638.19|26719.96|26639.96|26718.09|26638.09|10
1733629660000|2024-12-08 03:47:40|26717.64|26637.64|26713.45|26633.45|26717.64|26637.64|26713.45|26633.45|10
1733629670000|2024-12-08 03:47:50|26713.08|26633.08|26712.9|26632.9|26713.08|26633.08|26711.08|26631.08|10
1733629680000|2024-12-08 03:48:00|26712.88|26632.88|26714.29|26634.29|26714.29|26634.29|26712.12|26632.12|10
1733629690000|2024-12-08 03:48:10|26714.32|26634.32|26717.35|26637.35|26717.35|26637.35|26714.32|26634.32|10
1733629700000|2024-12-08 03:48:20|26717.45|26637.45|26718.06|26638.06|26718.62|26638.62|26716.75|26636.75|10
1733629710000|2024-12-08 03:48:30|26717.88|26637.88|26717.15|26637.15|26718.67|26638.67|26717.15|26637.15|10
1733629720000|2024-12-08 03:48:40|26718.04|26638.04|26719.89|26639.89|26720.28|26640.28|26717.44|26637.44|10
1733629730000|2024-12-08 03:48:50|26719.77|26639.77|26719.95|26639.95|26720.74|26640.74|26719.69|26639.69|10
1733629740000|2024-12-08 03:49:00|26720.1|26640.1|26720.59|26640.59|26720.59|26640.59|26719.43|26639.43|10
1733629750000|2024-12-08 03:49:10|26720.68|26640.68|26716.19|26636.19|26720.68|26640.68|26714.99|26634.99|10
1733629760000|2024-12-08 03:49:20|26716.55|26636.55|26717.67|26637.67|26717.67|26637.67|26715.62|26635.62|10
1733629770000|2024-12-08 03:49:30|26717.91|26637.91|26716.82|26636.82|26718.12|26638.12|26716.82|26636.82|10
1733629780000|2024-12-08 03:49:40|26716.46|26636.46|26715.65|26635.65|26716.51|26636.51|26715.56|26635.56|10
1733629790000|2024-12-08 03:49:50|26714.86|26634.86|26715.86|26635.86|26715.86|26635.86|26714.11|26634.11|10
1733629800000|2024-12-08 03:50:00|26715.89|26635.89|26714.01|26634.01|26716.07|26636.07|26714.01|26634.01|10
1733629810000|2024-12-08 03:50:10|26712.41|26632.41|26712.31|26632.31|26712.41|26632.41|26711.19|26631.19|10
1733629820000|2024-12-08 03:50:20|26712.32|26632.32|26713.88|26633.88|26713.88|26633.88|26712.1|26632.1|9
1733629830000|2024-12-08 03:50:30|26713.38|26633.38|26712.13|26632.13|26713.42|26633.42|26712.13|26632.13|10
1733629840000|2024-12-08 03:50:40|26712.15|26632.15|26713.22|26633.22|26713.31|26633.31|26712.15|26632.15|9
1733629850000|2024-12-08 03:50:50|26713.25|26633.25|26712.67|26632.67|26713.59|26633.59|26712.67|26632.67|10
1733629860000|2024-12-08 03:51:00|26712.81|26632.81|26712.75|26632.75|26713.05|26633.05|26712.68|26632.68|9
1733629870000|2024-12-08 03:51:10|26713.59|26633.59|26713.43|26633.43|26713.74|26633.74|26713.06|26633.06|9
1733629880000|2024-12-08 03:51:20|26713.63|26633.63|26713.95|26633.95|26714.4|26634.4|26713.5|26633.5|10
1733629890000|2024-12-08 03:51:30|26713.48|26633.48|26713.64|26633.64|26714.12|26634.12|26713.29|26633.29|9
1733629900000|2024-12-08 03:51:40|26714.38|26634.38|26715.32|26635.32|26715.32|26635.32|26714.38|26634.38|10
1733629910000|2024-12-08 03:51:50|26715.42|26635.42|26718.25|26638.25|26718.25|26638.25|26715.42|26635.42|10
1733629920000|2024-12-08 03:52:00|26718.23|26638.23|26719.1|26639.1|26719.1|26639.1|26717.65|26637.65|9
1733629930000|2024-12-08 03:52:10|26718.9|26638.9|26717.83|26637.83|26718.9|26638.9|26717.36|26637.36|10
1733629940000|2024-12-08 03:52:20|26717.86|26637.86|26717.22|26637.22|26719.45|26639.45|26717.22|26637.22|7
1733629950000|2024-12-08 03:52:30|26716.3|26636.3|26713.33|26633.33|26716.45|26636.45|26712.63|26632.63|10
1733629960000|2024-12-08 03:52:40|26713.64|26633.64|26713.45|26633.45|26713.64|26633.64|26712.6|26632.6|8
1733629970000|2024-12-08 03:52:50|26713.61|26633.61|26709.63|26629.63|26713.61|26633.61|26709.63|26629.63|10
1733629980000|2024-12-08 03:53:00|26709.68|26629.68|26711.16|26631.16|26711.37|26631.37|26709.58|26629.58|10
1733629990000|2024-12-08 03:53:10|26710.44|26630.44|26711.95|26631.95|26712.03|26632.03|26710.3|26630.3|10
1733630000000|2024-12-08 03:53:20|26711.62|26631.62|26710.78|26630.78|26711.64|26631.64|26710.57|26630.57|9
1733630010000|2024-12-08 03:53:30|26711.08|26631.08|26713.96|26633.96|26713.96|26633.96|26711.05|26631.05|9
1733630020000|2024-12-08 03:53:40|26714.33|26634.33|26716.65|26636.65|26717.07|26637.07|26714.33|26634.33|9
1733630030000|2024-12-08 03:53:50|26716.87|26636.87|26717.62|26637.62|26717.62|26637.62|26714.39|26634.39|10
1733630040000|2024-12-08 03:54:00|26717.69|26637.69|26717.79|26637.79|26717.79|26637.79|26715.99|26635.99|10
1733630050000|2024-12-08 03:54:10|26718.09|26638.09|26717.9|26637.9|26718.74|26638.74|26717.55|26637.55|10
1733630060000|2024-12-08 03:54:20|26718.2|26638.2|26714.64|26634.64|26718.2|26638.2|26714.64|26634.64|10
1733630070000|2024-12-08 03:54:30|26713.86|26633.86|26714.16|26634.16|26714.47|26634.47|26713.86|26633.86|10
1733630080000|2024-12-08 03:54:40|26714.13|26634.13|26713.93|26633.93|26714.19|26634.19|26713.93|26633.93|8
1733630090000|2024-12-08 03:54:50|26713.68|26633.68|26714.88|26634.88|26714.88|26634.88|26713.65|26633.65|10
1733630100000|2024-12-08 03:55:00|26714.54|26634.54|26712.95|26632.95|26714.54|26634.54|26712.95|26632.95|8
1733630110000|2024-12-08 03:55:10|26713.68|26633.68|26713.25|26633.25|26713.86|26633.86|26713.15|26633.15|10
1733630120000|2024-12-08 03:55:20|26712.75|26632.75|26713.93|26633.93|26713.93|26633.93|26712.18|26632.18|10
1733630130000|2024-12-08 03:55:30|26714.44|26634.44|26717.18|26637.18|26717.18|26637.18|26714.44|26634.44|9
1733630140000|2024-12-08 03:55:40|26717.6|26637.6|26714.83|26634.83|26717.6|26637.6|26714.83|26634.83|10
1733630150000|2024-12-08 03:55:50|26715.59|26635.59|26716.43|26636.43|26716.73|26636.73|26715.14|26635.14|10
1733630160000|2024-12-08 03:56:00|26716.21|26636.21|26716.61|26636.61|26716.61|26636.61|26715.6|26635.6|10
1733630170000|2024-12-08 03:56:10|26716.56|26636.56|26715.88|26635.88|26717.7|26637.7|26715.88|26635.88|10
1733630180000|2024-12-08 03:56:20|26715.55|26635.55|26713.97|26633.97|26715.82|26635.82|26713.97|26633.97|10
1733630190000|2024-12-08 03:56:30|26713.68|26633.68|26713.93|26633.93|26714.57|26634.57|26712.82|26632.82|10
1733630200000|2024-12-08 03:56:40|26713.73|26633.73|26714.48|26634.48|26714.48|26634.48|26713.34|26633.34|10
1733630210000|2024-12-08 03:56:50|26714.44|26634.44|26714.72|26634.72|26715.18|26635.18|26714.44|26634.44|10
1733630220000|2024-12-08 03:57:00|26714.31|26634.31|26714.9|26634.9|26714.9|26634.9|26713.4|26633.4|8
1733630230000|2024-12-08 03:57:10|26714.87|26634.87|26716.21|26636.21|26716.21|26636.21|26714.87|26634.87|9
1733630240000|2024-12-08 03:57:20|26716.13|26636.13|26714.58|26634.58|26716.27|26636.27|26714.51|26634.51|10
1733630250000|2024-12-08 03:57:30|26715.18|26635.18|26722.74|26642.74|26722.74|26642.74|26715.18|26635.18|9
1733630260000|2024-12-08 03:57:40|26722.45|26642.45|26725.29|26645.29|26725.29|26645.29|26722.45|26642.45|10
1733630270000|2024-12-08 03:57:50|26725.42|26645.42|26724.39|26644.39|26725.42|26645.42|26724.06|26644.06|10
1733630280000|2024-12-08 03:58:00|26724.34|26644.34|26726.31|26646.31|26726.31|26646.31|26724.29|26644.29|10
1733630290000|2024-12-08 03:58:10|26725.79|26645.79|26726.41|26646.41|26726.41|26646.41|26725.79|26645.79|10
1733630300000|2024-12-08 03:58:20|26726.8|26646.8|26726.53|26646.53|26727.57|26647.57|26726.53|26646.53|10
1733630310000|2024-12-08 03:58:30|26726.6|26646.6|26727.12|26647.12|26727.12|26647.12|26726.18|26646.18|10
1733630320000|2024-12-08 03:58:40|26727.53|26647.53|26727.45|26647.45|26728.1|26648.1|26727.36|26647.36|8
1733630330000|2024-12-08 03:58:50|26726.87|26646.87|26724.88|26644.88|26726.87|26646.87|26724.88|26644.88|10
1733630340000|2024-12-08 03:59:00|26724.62|26644.62|26725.77|26645.77|26725.77|26645.77|26724.42|26644.42|10
1733630350000|2024-12-08 03:59:10|26725.73|26645.73|26727.74|26647.74|26727.74|26647.74|26725.65|26645.65|10
1733630360000|2024-12-08 03:59:20|26727.77|26647.77|26723.14|26643.14|26728.36|26648.36|26723.14|26643.14|10
1733630370000|2024-12-08 03:59:30|26723.02|26643.02|26722.44|26642.44|26723.02|26643.02|26722.08|26642.08|10
1733630380000|2024-12-08 03:59:40|26722.59|26642.59|26723.39|26643.39|26724.34|26644.34|26722.59|26642.59|10
1733630390000|2024-12-08 03:59:50|26724.24|26644.24|26723.8|26643.8|26724.24|26644.24|26723.19|26643.19|10
1733630400000|2024-12-08 04:00:00|26723.83|26643.83|26722.5|26642.5|26723.83|26643.83|26722.31|26642.31|9
1733630410000|2024-12-08 04:00:10|26723.29|26643.29|26725.26|26645.26|26726.21|26646.21|26723.26|26643.26|10
1733630420000|2024-12-08 04:00:20|26725.84|26645.84|26727.98|26647.98|26727.98|26647.98|26725.84|26645.84|10
1733630430000|2024-12-08 04:00:30|26728.22|26648.22|26727.97|26647.97|26728.28|26648.28|26727.23|26647.23|9
1733630440000|2024-12-08 04:00:40|26727.88|26647.88|26724.01|26644.01|26727.88|26647.88|26723.52|26643.52|10
1733630450000|2024-12-08 04:00:50|26723.92|26643.92|26723.1|26643.1|26723.92|26643.92|26723.1|26643.1|8
1733630460000|2024-12-08 04:01:00|26725.79|26645.79|26725.43|26645.43|26726.73|26646.73|26724.41|26644.41|10
1733630470000|2024-12-08 04:01:10|26724.94|26644.94|26725.3|26645.3|26725.3|26645.3|26724.65|26644.65|10
1733630480000|2024-12-08 04:01:20|26725.51|26645.51|26726.7|26646.7|26727.03|26647.03|26725.51|26645.51|10
1733630490000|2024-12-08 04:01:30|26726.71|26646.71|26733.09|26653.09|26733.49|26653.49|26726.71|26646.71|10
1733630500000|2024-12-08 04:01:40|26733.1|26653.1|26731.84|26651.84|26733.1|26653.1|26731.81|26651.81|10
1733630510000|2024-12-08 04:01:50|26731.8|26651.8|26739.81|26659.81|26739.81|26659.81|26731.79|26651.79|10
1733630520000|2024-12-08 04:02:00|26740.03|26660.03|26743.45|26663.45|26743.45|26663.45|26737.53|26657.53|10
1733630530000|2024-12-08 04:02:10|26745.05|26665.05|26746.44|26666.44|26747.06|26667.06|26745.05|26665.05|10
1733630540000|2024-12-08 04:02:20|26747.83|26667.83|26748.89|26668.89|26749.21|26669.21|26747.7|26667.7|9
1733630550000|2024-12-08 04:02:30|26749.18|26669.18|26750.92|26670.92|26752.05|26672.05|26749.18|26669.18|10
1733630560000|2024-12-08 04:02:40|26751.17|26671.17|26749.24|26669.24|26751.17|26671.17|26746.8|26666.8|10
1733630570000|2024-12-08 04:02:50|26749.72|26669.72|26751.32|26671.32|26751.66|26671.66|26749.2|26669.2|10
1733630580000|2024-12-08 04:03:00|26751.45|26671.45|26749.14|26669.14|26751.45|26671.45|26748.92|26668.92|9
1733630590000|2024-12-08 04:03:10|26749.41|26669.41|26749.19|26669.19|26750.34|26670.34|26749.05|26669.05|10
1733630600000|2024-12-08 04:03:20|26749.17|26669.17|26744.33|26664.33|26749.17|26669.17|26744.33|26664.33|10
1733630610000|2024-12-08 04:03:30|26741.33|26661.33|26739.59|26659.59|26741.33|26661.33|26739.45|26659.45|10
1733630620000|2024-12-08 04:03:40|26739.18|26659.18|26743.68|26663.68|26743.93|26663.93|26739.18|26659.18|10
1733630630000|2024-12-08 04:03:50|26742.5|26662.5|26744.99|26664.99|26746.36|26666.36|26742.5|26662.5|10
1733630640000|2024-12-08 04:04:00|26744.55|26664.55|26743.19|26663.19|26745.16|26665.16|26743.03|26663.03|10
1733630650000|2024-12-08 04:04:10|26743.18|26663.18|26737.09|26657.09|26743.18|26663.18|26737.09|26657.09|10
1733630660000|2024-12-08 04:04:20|26736.87|26656.87|26728.66|26648.66|26737.08|26657.08|26728.66|26648.66|9
1733630670000|2024-12-08 04:04:30|26728.7|26648.7|26730.95|26650.95|26730.95|26650.95|26728.68|26648.68|10
1733630680000|2024-12-08 04:04:40|26730.33|26650.33|26734.47|26654.47|26734.47|26654.47|26729.08|26649.08|10
1733630690000|2024-12-08 04:04:50|26734.67|26654.67|26733.18|26653.18|26734.99|26654.99|26732.29|26652.29|10
1733630700000|2024-12-08 04:05:00|26732.88|26652.88|26733.65|26653.65|26733.65|26653.65|26731.38|26651.38|10
1733630710000|2024-12-08 04:05:10|26734.15|26654.15|26735.65|26655.65|26735.65|26655.65|26732.93|26652.93|10
1733630720000|2024-12-08 04:05:20|26735.53|26655.53|26736.41|26656.41|26737.24|26657.24|26735.53|26655.53|10
1733630730000|2024-12-08 04:05:30|26736.28|26656.28|26739.74|26659.74|26740.42|26660.42|26736.28|26656.28|10
1733630740000|2024-12-08 04:05:40|26739.76|26659.76|26738.88|26658.88|26743.28|26663.28|26738.88|26658.88|10
1733630750000|2024-12-08 04:05:50|26738.78|26658.78|26733.79|26653.79|26738.78|26658.78|26733.79|26653.79|10
1733630760000|2024-12-08 04:06:00|26734.34|26654.34|26733.91|26653.91|26734.79|26654.79|26733.32|26653.32|10
1733630770000|2024-12-08 04:06:10|26733.9|26653.9|26734.41|26654.41|26734.85|26654.85|26732.99|26652.99|8
1733630780000|2024-12-08 04:06:20|26734.58|26654.58|26729.29|26649.29|26734.72|26654.72|26729.29|26649.29|10
1733630790000|2024-12-08 04:06:30|26728.32|26648.32|26727.89|26647.89|26728.87|26648.87|26727.02|26647.02|10
1733630800000|2024-12-08 04:06:40|26727.78|26647.78|26734.63|26654.63|26734.63|26654.63|26727.78|26647.78|10
1733630810000|2024-12-08 04:06:50|26734.79|26654.79|26734.25|26654.25|26735.38|26655.38|26734.01|26654.01|10
1733630820000|2024-12-08 04:07:00|26735.46|26655.46|26736.84|26656.84|26737.82|26657.82|26733.34|26653.34|10
1733630830000|2024-12-08 04:07:10|26736.59|26656.59|26739.24|26659.24|26739.56|26659.56|26736.59|26656.59|10
1733630840000|2024-12-08 04:07:20|26739|26659|26742.07|26662.07|26742.28|26662.28|26737.9|26657.9|10
1733630850000|2024-12-08 04:07:30|26742|26662|26744.53|26664.53|26744.53|26664.53|26742|26662|10
1733630860000|2024-12-08 04:07:40|26744.52|26664.52|26746.14|26666.14|26746.14|26666.14|26744.4|26664.4|10
1733630870000|2024-12-08 04:07:50|26744.84|26664.84|26746.31|26666.31|26746.31|26666.31|26744.72|26664.72|9
1733630880000|2024-12-08 04:08:00|26745.95|26665.95|26748.28|26668.28|26748.28|26668.28|26744.98|26664.98|10
1733630890000|2024-12-08 04:08:10|26748.67|26668.67|26746.57|26666.57|26749.38|26669.38|26746.57|26666.57|10
1733630900000|2024-12-08 04:08:20|26746.61|26666.61|26745.12|26665.12|26746.61|26666.61|26743.76|26663.76|10
1733630910000|2024-12-08 04:08:30|26745.4|26665.4|26755.06|26675.06|26755.06|26675.06|26745.18|26665.18|10
1733630920000|2024-12-08 04:08:40|26755.63|26675.63|26761.97|26681.97|26762.1|26682.1|26755.63|26675.63|10
1733630930000|2024-12-08 04:08:50|26765.97|26685.97|26767.22|26687.22|26768.78|26688.78|26765.97|26685.97|10
1733630940000|2024-12-08 04:09:00|26767.68|26687.68|26768.51|26688.51|26769.7|26689.7|26767.68|26687.68|10
1733630950000|2024-12-08 04:09:10|26767.69|26687.69|26762.78|26682.78|26767.69|26687.69|26762.35|26682.35|10
1733630960000|2024-12-08 04:09:20|26764.71|26684.71|26761.81|26681.81|26765.17|26685.17|26761.81|26681.81|10
1733630970000|2024-12-08 04:09:30|26762.48|26682.48|26761.9|26681.9|26762.74|26682.74|26761.72|26681.72|10
1733630980000|2024-12-08 04:09:40|26761.67|26681.67|26760.8|26680.8|26761.99|26681.99|26760.75|26680.75|10
1733630990000|2024-12-08 04:09:50|26761.05|26681.05|26764.27|26684.27|26764.71|26684.71|26759.78|26679.78|9
1733631000000|2024-12-08 04:10:00|26764.25|26684.25|26766.31|26686.31|26766.31|26686.31|26763.93|26683.93|10
1733631010000|2024-12-08 04:10:10|26766.6|26686.6|26768.65|26688.65|26768.65|26688.65|26766.6|26686.6|9
1733631020000|2024-12-08 04:10:20|26769.29|26689.29|26771.87|26691.87|26771.92|26691.92|26768.89|26688.89|9
1733631030000|2024-12-08 04:10:30|26771.86|26691.86|26778.81|26698.81|26779.4|26699.4|26771.84|26691.84|10
1733631040000|2024-12-08 04:10:40|26780.25|26700.25|26785.18|26705.18|26785.77|26705.77|26779.63|26699.63|10
1733631050000|2024-12-08 04:10:50|26784.72|26704.72|26783.43|26703.43|26785.31|26705.31|26783.43|26703.43|10
1733631060000|2024-12-08 04:11:00|26783.13|26703.13|26785.26|26705.26|26785.26|26705.26|26783.13|26703.13|10
1733631070000|2024-12-08 04:11:10|26786.08|26706.08|26791.45|26711.45|26791.45|26711.45|26786.08|26706.08|9
1733631080000|2024-12-08 04:11:20|26791.29|26711.29|26793.45|26713.45|26793.64|26713.64|26791.29|26711.29|9
1733631090000|2024-12-08 04:11:30|26793.4|26713.4|26793.12|26713.12|26793.4|26713.4|26791.62|26711.62|10
1733631100000|2024-12-08 04:11:40|26793.1|26713.1|26791.23|26711.23|26793.15|26713.15|26791.22|26711.22|9
1733631110000|2024-12-08 04:11:50|26790.99|26710.99|26788.56|26708.56|26790.99|26710.99|26787.96|26707.96|10
1733631120000|2024-12-08 04:12:00|26788.51|26708.51|26794.06|26714.06|26795.68|26715.68|26788.51|26708.51|10
1733631130000|2024-12-08 04:12:10|26793.91|26713.91|26791.22|26711.22|26795.69|26715.69|26791.22|26711.22|10
1733631140000|2024-12-08 04:12:20|26790.26|26710.26|26788.75|26708.75|26790.35|26710.35|26788.75|26708.75|10
1733631150000|2024-12-08 04:12:30|26788.26|26708.26|26787.75|26707.75|26788.26|26708.26|26786.74|26706.74|10
1733631160000|2024-12-08 04:12:40|26790.78|26710.78|26787.86|26707.86|26790.78|26710.78|26787|26707|10
1733631170000|2024-12-08 04:12:50|26788.08|26708.08|26784.93|26704.93|26788.81|26708.81|26784.93|26704.93|10
1733631180000|2024-12-08 04:13:00|26784.01|26704.01|26784.01|26704.01|26787.02|26707.02|26783.79|26703.79|10
1733631190000|2024-12-08 04:13:10|26783.7|26703.7|26787.48|26707.48|26787.48|26707.48|26783.43|26703.43|10
1733631200000|2024-12-08 04:13:20|26789.18|26709.18|26789.58|26709.58|26791.35|26711.35|26789.18|26709.18|9
1733631210000|2024-12-08 04:13:30|26787.89|26707.89|26786.14|26706.14|26789.3|26709.3|26786.14|26706.14|9
1733631220000|2024-12-08 04:13:40|26787.32|26707.32|26786.39|26706.39|26787.35|26707.35|26786.03|26706.03|9
1733631230000|2024-12-08 04:13:50|26786.96|26706.96|26783.16|26703.16|26786.96|26706.96|26783.16|26703.16|9
1733631240000|2024-12-08 04:14:00|26782.96|26702.96|26780.14|26700.14|26783.27|26703.27|26779.98|26699.98|10
1733631250000|2024-12-08 04:14:10|26780.34|26700.34|26777.89|26697.89|26780.34|26700.34|26777.89|26697.89|10
1733631260000|2024-12-08 04:14:20|26778.03|26698.03|26779.93|26699.93|26779.93|26699.93|26777.33|26697.33|10
1733631270000|2024-12-08 04:14:30|26780.21|26700.21|26779.6|26699.6|26781.05|26701.05|26778.98|26698.98|10
1733631280000|2024-12-08 04:14:40|26779.89|26699.89|26781.58|26701.58|26781.72|26701.72|26779.89|26699.89|10
1733631290000|2024-12-08 04:14:50|26781.52|26701.52|26781.73|26701.73|26781.8|26701.8|26781.39|26701.39|10
1733631300000|2024-12-08 04:15:00|26781.99|26701.99|26783.47|26703.47|26784.22|26704.22|26781.99|26701.99|10
1733631310000|2024-12-08 04:15:10|26783.42|26703.42|26788.28|26708.28|26788.65|26708.65|26783.42|26703.42|10
1733631320000|2024-12-08 04:15:20|26788.48|26708.48|26791.28|26711.28|26792.08|26712.08|26788.48|26708.48|10
1733631330000|2024-12-08 04:15:30|26791.39|26711.39|26790.26|26710.26|26791.39|26711.39|26789.68|26709.68|10
1733631340000|2024-12-08 04:15:40|26789.23|26709.23|26787.35|26707.35|26789.23|26709.23|26787.11|26707.11|9
1733631350000|2024-12-08 04:15:50|26786.6|26706.6|26785.52|26705.52|26786.6|26706.6|26784.94|26704.94|10
1733631360000|2024-12-08 04:16:00|26785.94|26705.94|26783.82|26703.82|26786.95|26706.95|26783.82|26703.82|10
1733631370000|2024-12-08 04:16:10|26783.57|26703.57|26784.01|26704.01|26785.88|26705.88|26783.57|26703.57|10
1733631380000|2024-12-08 04:16:20|26783.59|26703.59|26781.71|26701.71|26784.44|26704.44|26781.71|26701.71|10
1733631390000|2024-12-08 04:16:30|26781.59|26701.59|26782.07|26702.07|26782.15|26702.15|26781.33|26701.33|10
1733631400000|2024-12-08 04:16:40|26782.86|26702.86|26781.28|26701.28|26782.86|26702.86|26780.9|26700.9|9
1733631410000|2024-12-08 04:16:50|26780.97|26700.97|26782.5|26702.5|26782.69|26702.69|26780.84|26700.84|10
1733631420000|2024-12-08 04:17:00|26781.73|26701.73|26783.82|26703.82|26784.27|26704.27|26781.43|26701.43|10
1733631430000|2024-12-08 04:17:10|26783.39|26703.39|26783.7|26703.7|26783.7|26703.7|26780.98|26700.98|10
1733631440000|2024-12-08 04:17:20|26782.69|26702.69|26784.48|26704.48|26784.48|26704.48|26782.26|26702.26|9
1733631450000|2024-12-08 04:17:30|26784.89|26704.89|26786.27|26706.27|26786.27|26706.27|26784.89|26704.89|10
1733631460000|2024-12-08 04:17:40|26786.3|26706.3|26781.16|26701.16|26786.3|26706.3|26780.47|26700.47|10
1733631470000|2024-12-08 04:17:50|26780.45|26700.45|26781.54|26701.54|26781.54|26701.54|26779.95|26699.95|10
1733631480000|2024-12-08 04:18:00|26781.85|26701.85|26783.45|26703.45|26783.5|26703.5|26781.67|26701.67|10
1733631490000|2024-12-08 04:18:10|26783.44|26703.44|26785.96|26705.96|26786.2|26706.2|26782.92|26702.92|10
1733631500000|2024-12-08 04:18:20|26786.22|26706.22|26788.98|26708.98|26789.01|26709.01|26785.99|26705.99|10
1733631510000|2024-12-08 04:18:30|26788.79|26708.79|26794.02|26714.02|26794.48|26714.48|26788.59|26708.59|10
1733631520000|2024-12-08 04:18:40|26794.81|26714.81|26793.23|26713.23|26795.06|26715.06|26793.23|26713.23|8
1733631530000|2024-12-08 04:18:50|26793.21|26713.21|26790.29|26710.29|26793.72|26713.72|26790.06|26710.06|9
1733631540000|2024-12-08 04:19:00|26790.13|26710.13|26793.85|26713.85|26793.96|26713.96|26790.13|26710.13|10
1733631550000|2024-12-08 04:19:10|26793.79|26713.79|26796.13|26716.13|26796.35|26716.35|26793.79|26713.79|9
1733631560000|2024-12-08 04:19:20|26796.63|26716.63|26793.69|26713.69|26796.63|26716.63|26793.45|26713.45|10
1733631570000|2024-12-08 04:19:30|26792.66|26712.66|26789.38|26709.38|26792.66|26712.66|26789.38|26709.38|10
1733631580000|2024-12-08 04:19:40|26789.45|26709.45|26785.07|26705.07|26789.47|26709.47|26785.07|26705.07|10
1733631590000|2024-12-08 04:19:50|26785.11|26705.11|26791.18|26711.18|26791.18|26711.18|26785.11|26705.11|9
1733631600000|2024-12-08 04:20:00|26791.39|26711.39|26791.34|26711.34|26791.97|26711.97|26790.93|26710.93|10
1733631610000|2024-12-08 04:20:10|26791.54|26711.54|26791.39|26711.39|26792.14|26712.14|26791.14|26711.14|10
1733631620000|2024-12-08 04:20:20|26792.33|26712.33|26799.7|26719.7|26799.7|26719.7|26792.33|26712.33|10
1733631630000|2024-12-08 04:20:30|26799.71|26719.71|26802.09|26722.09|26802.25|26722.25|26799.71|26719.71|10
1733631640000|2024-12-08 04:20:40|26801.83|26721.83|26799.61|26719.61|26801.83|26721.83|26799.61|26719.61|10
1733631650000|2024-12-08 04:20:50|26799.44|26719.44|26796.89|26716.89|26799.44|26719.44|26796.89|26716.89|9
1733631660000|2024-12-08 04:21:00|26796.64|26716.64|26792.16|26712.16|26796.75|26716.75|26792.16|26712.16|10
1733631670000|2024-12-08 04:21:10|26790.88|26710.88|26789.32|26709.32|26790.88|26710.88|26788.72|26708.72|10
1733631680000|2024-12-08 04:21:20|26789.59|26709.59|26798.33|26718.33|26798.87|26718.87|26789.59|26709.59|10
1733631690000|2024-12-08 04:21:30|26798.29|26718.29|26791.13|26711.13|26798.29|26718.29|26791.13|26711.13|10
1733631700000|2024-12-08 04:21:40|26790.77|26710.77|26790.47|26710.47|26791.12|26711.12|26789.79|26709.79|10
1733631710000|2024-12-08 04:21:50|26790.83|26710.83|26788.91|26708.91|26791.3|26711.3|26788.91|26708.91|10
1733631720000|2024-12-08 04:22:00|26788.45|26708.45|26783.14|26703.14|26788.84|26708.84|26783.14|26703.14|10
1733631730000|2024-12-08 04:22:10|26781.59|26701.59|26775.46|26695.46|26781.59|26701.59|26775.44|26695.44|10
1733631740000|2024-12-08 04:22:20|26775.07|26695.07|26768.29|26688.29|26775.51|26695.51|26768.29|26688.29|10
1733631750000|2024-12-08 04:22:30|26768.23|26688.23|26749.12|26669.12|26768.23|26688.23|26749.12|26669.12|10
1733631760000|2024-12-08 04:22:40|26748|26668|26738.27|26658.27|26748.2|26668.2|26738.27|26658.27|10
1733631770000|2024-12-08 04:22:50|26738.12|26658.12|26738.25|26658.25|26738.25|26658.25|26737.29|26657.29|10
1733631780000|2024-12-08 04:23:00|26737.89|26657.89|26739.42|26659.42|26739.94|26659.94|26737.67|26657.67|10
1733631790000|2024-12-08 04:23:10|26740|26660|26746.07|26666.07|26746.07|26666.07|26740|26660|10
1733631800000|2024-12-08 04:23:20|26746.12|26666.12|26751.51|26671.51|26751.51|26671.51|26746.12|26666.12|10
1733631810000|2024-12-08 04:23:30|26751.69|26671.69|26752.12|26672.12|26753.21|26673.21|26751.69|26671.69|10
1733631820000|2024-12-08 04:23:40|26751.64|26671.64|26751.87|26671.87|26751.88|26671.88|26751.28|26671.28|10
1733631830000|2024-12-08 04:23:50|26750.98|26670.98|26748.58|26668.58|26750.98|26670.98|26748.36|26668.36|10
1733631840000|2024-12-08 04:24:00|26748.4|26668.4|26742.32|26662.32|26748.4|26668.4|26742.08|26662.08|10
1733631850000|2024-12-08 04:24:10|26743.26|26663.26|26748.29|26668.29|26749.1|26669.1|26743.26|26663.26|10
1733631860000|2024-12-08 04:24:20|26748.37|26668.37|26750.19|26670.19|26750.96|26670.96|26748.08|26668.08|10
1733631870000|2024-12-08 04:24:30|26750.88|26670.88|26759.63|26679.63|26759.77|26679.77|26750.88|26670.88|10
1733631880000|2024-12-08 04:24:40|26760.57|26680.57|26761.93|26681.93|26761.93|26681.93|26758.96|26678.96|10
1733631890000|2024-12-08 04:24:50|26761.84|26681.84|26758.36|26678.36|26761.93|26681.93|26758.36|26678.36|10
1733631900000|2024-12-08 04:25:00|26757.15|26677.15|26758.68|26678.68|26758.98|26678.98|26755.45|26675.45|10
1733631910000|2024-12-08 04:25:10|26764.17|26684.17|26764.04|26684.04|26764.73|26684.73|26762.66|26682.66|9
1733631920000|2024-12-08 04:25:20|26763.64|26683.64|26767.63|26687.63|26768.44|26688.44|26763.64|26683.64|10
1733631930000|2024-12-08 04:25:30|26766.35|26686.35|26762.61|26682.61|26766.35|26686.35|26761.06|26681.06|10
1733631940000|2024-12-08 04:25:40|26761.9|26681.9|26756.8|26676.8|26765.82|26685.82|26756.8|26676.8|10
1733631950000|2024-12-08 04:25:50|26756.86|26676.86|26754.88|26674.88|26756.86|26676.86|26754.88|26674.88|10
1733631960000|2024-12-08 04:26:00|26754.65|26674.65|26757.97|26677.97|26760.47|26680.47|26754.65|26674.65|10
1733631970000|2024-12-08 04:26:10|26757.01|26677.01|26759.21|26679.21|26759.21|26679.21|26755.82|26675.82|9
1733631980000|2024-12-08 04:26:20|26759.24|26679.24|26759.67|26679.67|26764.42|26684.42|26758.97|26678.97|10
1733631990000|2024-12-08 04:26:30|26759.63|26679.63|26759.66|26679.66|26759.66|26679.66|26757.21|26677.21|9
1733632000000|2024-12-08 04:26:40|26757.14|26677.14|26757.97|26677.97|26759.68|26679.68|26757.14|26677.14|10
1733632010000|2024-12-08 04:26:50|26758.88|26678.88|26756.88|26676.88|26761.45|26681.45|26756.88|26676.88|10
1733632020000|2024-12-08 04:27:00|26756.73|26676.73|26754.18|26674.18|26758.04|26678.04|26752.51|26672.51|10
1733632030000|2024-12-08 04:27:10|26753.87|26673.87|26758.96|26678.96|26759.2|26679.2|26753.87|26673.87|10
1733632040000|2024-12-08 04:27:20|26759.56|26679.56|26754.42|26674.42|26759.9|26679.9|26754.42|26674.42|10
1733632050000|2024-12-08 04:27:30|26753.98|26673.98|26747.08|26667.08|26754.33|26674.33|26747.08|26667.08|10
1733632060000|2024-12-08 04:27:40|26746.14|26666.14|26753.39|26673.39|26753.39|26673.39|26745.67|26665.67|10
1733632070000|2024-12-08 04:27:50|26750.3|26670.3|26756.33|26676.33|26756.41|26676.41|26749.76|26669.76|10
1733632080000|2024-12-08 04:28:00|26756.24|26676.24|26751.62|26671.62|26756.24|26676.24|26751.62|26671.62|10
1733632090000|2024-12-08 04:28:10|26751.66|26671.66|26750.83|26670.83|26753.43|26673.43|26750.83|26670.83|10
1733632100000|2024-12-08 04:28:20|26749.94|26669.94|26753.54|26673.54|26753.54|26673.54|26749.38|26669.38|10
1733632110000|2024-12-08 04:28:30|26753.85|26673.85|26754.66|26674.66|26754.83|26674.83|26753.32|26673.32|10
1733632120000|2024-12-08 04:28:40|26754.28|26674.28|26753.65|26673.65|26754.66|26674.66|26751.56|26671.56|10
1733632130000|2024-12-08 04:28:50|26752.83|26672.83|26748.38|26668.38|26752.88|26672.88|26748.38|26668.38|10
1733632140000|2024-12-08 04:29:00|26748.75|26668.75|26750.39|26670.39|26752.86|26672.86|26748.75|26668.75|10
1733632150000|2024-12-08 04:29:10|26750.12|26670.12|26747.76|26667.76|26750.12|26670.12|26746.84|26666.84|10
1733632160000|2024-12-08 04:29:20|26748.12|26668.12|26747.62|26667.62|26748.45|26668.45|26747.4|26667.4|10
1733632170000|2024-12-08 04:29:30|26747.61|26667.61|26745.91|26665.91|26747.61|26667.61|26745.57|26665.57|10
1733632180000|2024-12-08 04:29:40|26745.95|26665.95|26738.51|26658.51|26745.95|26665.95|26738.51|26658.51|10
1733632190000|2024-12-08 04:29:50|26738.19|26658.19|26739.32|26659.32|26739.32|26659.32|26736.85|26656.85|10
1733632200000|2024-12-08 04:30:00|26739.54|26659.54|26743.82|26663.82|26743.82|26663.82|26739.54|26659.54|10
1733632210000|2024-12-08 04:30:10|26743.42|26663.42|26741.37|26661.37|26743.42|26663.42|26739.84|26659.84|10
1733632220000|2024-12-08 04:30:20|26741.8|26661.8|26746.34|26666.34|26746.34|26666.34|26741.65|26661.65|10
1733632230000|2024-12-08 04:30:30|26746.4|26666.4|26750.07|26670.07|26750.07|26670.07|26744.25|26664.25|10
1733632240000|2024-12-08 04:30:40|26750.09|26670.09|26753.31|26673.31|26755.32|26675.32|26750.09|26670.09|10
1733632250000|2024-12-08 04:30:50|26753.27|26673.27|26746.78|26666.78|26753.56|26673.56|26746.78|26666.78|10
1733632260000|2024-12-08 04:31:00|26746.83|26666.83|26751.18|26671.18|26751.18|26671.18|26745.43|26665.43|9
1733632270000|2024-12-08 04:31:10|26751.73|26671.73|26755.08|26675.08|26755.88|26675.88|26751.73|26671.73|10
1733632280000|2024-12-08 04:31:20|26755.13|26675.13|26759.08|26679.08|26759.33|26679.33|26755.13|26675.13|10
1733632290000|2024-12-08 04:31:30|26757.99|26677.99|26753.58|26673.58|26758|26678|26753.58|26673.58|10
1733632300000|2024-12-08 04:31:40|26751.53|26671.53|26749.75|26669.75|26751.53|26671.53|26749.35|26669.35|9
1733632310000|2024-12-08 04:31:50|26749.93|26669.93|26757.14|26677.14|26757.15|26677.15|26749.93|26669.93|10
1733632320000|2024-12-08 04:32:00|26759.65|26679.65|26757.14|26677.14|26760.8|26680.8|26754.9|26674.9|10
1733632330000|2024-12-08 04:32:10|26756.41|26676.41|26756.53|26676.53|26759.53|26679.53|26756.41|26676.41|10
1733632340000|2024-12-08 04:32:20|26758.26|26678.26|26756.19|26676.19|26758.56|26678.56|26756.19|26676.19|10
1733632350000|2024-12-08 04:32:30|26756.31|26676.31|26759.79|26679.79|26759.79|26679.79|26756.31|26676.31|10
1733632360000|2024-12-08 04:32:40|26760.62|26680.62|26761.45|26681.45|26762.83|26682.83|26760.62|26680.62|10
1733632370000|2024-12-08 04:32:50|26761.88|26681.88|26755.26|26675.26|26762.85|26682.85|26755.26|26675.26|10
1733632380000|2024-12-08 04:33:00|26754.53|26674.53|26754.95|26674.95|26755.85|26675.85|26753.85|26673.85|10
1733632390000|2024-12-08 04:33:10|26756.32|26676.32|26755.69|26675.69|26757.57|26677.57|26755.69|26675.69|10
1733632400000|2024-12-08 04:33:20|26756.22|26676.22|26750.4|26670.4|26756.98|26676.98|26750.4|26670.4|10
1733632410000|2024-12-08 04:33:30|26750.6|26670.6|26742.97|26662.97|26750.6|26670.6|26742.97|26662.97|10
1733632420000|2024-12-08 04:33:40|26742.27|26662.27|26740.07|26660.07|26742.27|26662.27|26738.85|26658.85|10
1733632430000|2024-12-08 04:33:50|26740.64|26660.64|26741.09|26661.09|26742.4|26662.4|26740.64|26660.64|10
1733632440000|2024-12-08 04:34:00|26740.61|26660.61|26739.05|26659.05|26742.86|26662.86|26739.05|26659.05|10
1733632450000|2024-12-08 04:34:10|26739.04|26659.04|26730.48|26650.48|26739.04|26659.04|26730.48|26650.48|10
1733632460000|2024-12-08 04:34:20|26730.32|26650.32|26725.69|26645.69|26730.96|26650.96|26725.69|26645.69|10
1733632470000|2024-12-08 04:34:30|26725.38|26645.38|26722.82|26642.82|26725.39|26645.39|26721.52|26641.52|9
1733632480000|2024-12-08 04:34:40|26724.23|26644.23|26726.35|26646.35|26726.35|26646.35|26723.6|26643.6|10
1733632490000|2024-12-08 04:34:50|26726.15|26646.15|26728.43|26648.43|26728.43|26648.43|26726.15|26646.15|9
1733632500000|2024-12-08 04:35:00|26728.27|26648.27|26725.09|26645.09|26728.3|26648.3|26722.82|26642.82|9
1733632510000|2024-12-08 04:35:10|26725.1|26645.1|26719.12|26639.12|26725.1|26645.1|26719.12|26639.12|10
1733632520000|2024-12-08 04:35:20|26718.88|26638.88|26713.03|26633.03|26718.88|26638.88|26713.03|26633.03|10
1733632530000|2024-12-08 04:35:30|26712.99|26632.99|26713.39|26633.39|26713.39|26633.39|26712.07|26632.07|10
1733632540000|2024-12-08 04:35:40|26713.23|26633.23|26712.95|26632.95|26715.2|26635.2|26712.95|26632.95|8
1733632550000|2024-12-08 04:35:50|26711.19|26631.19|26710.45|26630.45|26711.19|26631.19|26710.3|26630.3|7
1733632560000|2024-12-08 04:36:00|26710.61|26630.61|26709.55|26629.55|26711.17|26631.17|26709.45|26629.45|10
1733632570000|2024-12-08 04:36:10|26709.22|26629.22|26708.01|26628.01|26709.22|26629.22|26707.18|26627.18|10
1733632580000|2024-12-08 04:36:20|26708.33|26628.33|26703.85|26623.85|26708.39|26628.39|26703.85|26623.85|9
1733632590000|2024-12-08 04:36:30|26703.82|26623.82|26697.79|26617.79|26703.82|26623.82|26697.73|26617.73|10
1733632600000|2024-12-08 04:36:40|26697.62|26617.62|26695.85|26615.85|26699.25|26619.25|26695.85|26615.85|10
1733632610000|2024-12-08 04:36:50|26694.81|26614.81|26685.6|26605.6|26694.81|26614.81|26685.6|26605.6|10
1733632620000|2024-12-08 04:37:00|26685.73|26605.73|26689.06|26609.06|26690.04|26610.04|26685.73|26605.73|10
1733632630000|2024-12-08 04:37:10|26689.17|26609.17|26692.46|26612.46|26692.46|26612.46|26689.17|26609.17|10
1733632640000|2024-12-08 04:37:20|26692.67|26612.67|26684.49|26604.49|26692.67|26612.67|26683.89|26603.89|10
1733632650000|2024-12-08 04:37:30|26684.46|26604.46|26684.23|26604.23|26685.44|26605.44|26683.2|26603.2|10
1733632660000|2024-12-08 04:37:40|26684.02|26604.02|26684.49|26604.49|26684.49|26604.49|26681.83|26601.83|10
1733632670000|2024-12-08 04:37:50|26682.62|26602.62|26674.41|26594.41|26682.62|26602.62|26674.41|26594.41|10
1733632680000|2024-12-08 04:38:00|26674.42|26594.42|26675.54|26595.54|26675.82|26595.82|26674.03|26594.03|10
1733632690000|2024-12-08 04:38:10|26679.64|26599.64|26682.79|26602.79|26682.79|26602.79|26679.64|26599.64|10
1733632700000|2024-12-08 04:38:20|26682.93|26602.93|26682.52|26602.52|26683.3|26603.3|26680.51|26600.51|10
1733632710000|2024-12-08 04:38:30|26682.83|26602.83|26680.52|26600.52|26682.83|26602.83|26680.06|26600.06|10
1733632720000|2024-12-08 04:38:40|26679.83|26599.83|26677.32|26597.32|26679.86|26599.86|26677.32|26597.32|10
1733632730000|2024-12-08 04:38:50|26676.05|26596.05|26673.8|26593.8|26676.32|26596.32|26673.04|26593.04|10
1733632740000|2024-12-08 04:39:00|26674.2|26594.2|26675.28|26595.28|26676.21|26596.21|26674|26594|9
1733632750000|2024-12-08 04:39:10|26675.68|26595.68|26672.37|26592.37|26676.28|26596.28|26672.37|26592.37|10
1733632760000|2024-12-08 04:39:20|26671.91|26591.91|26667.8|26587.8|26673.03|26593.03|26667.8|26587.8|10
1733632770000|2024-12-08 04:39:30|26666.78|26586.78|26666.22|26586.22|26667.31|26587.31|26666.22|26586.22|10
1733632780000|2024-12-08 04:39:40|26665.34|26585.34|26665.16|26585.16|26665.39|26585.39|26664.59|26584.59|10
1733632790000|2024-12-08 04:39:50|26664.29|26584.29|26663.24|26583.24|26664.29|26584.29|26663.18|26583.18|9
1733632800000|2024-12-08 04:40:00|26658.23|26578.23|26662.19|26582.19|26663.25|26583.25|26658.23|26578.23|10
1733632810000|2024-12-08 04:40:10|26662.3|26582.3|26656.27|26576.27|26662.3|26582.3|26656.06|26576.06|10
1733632820000|2024-12-08 04:40:20|26656.4|26576.4|26657.39|26577.39|26657.49|26577.49|26656.4|26576.4|10
1733632830000|2024-12-08 04:40:30|26657.26|26577.26|26657.73|26577.73|26657.73|26577.73|26657.06|26577.06|10
1733632840000|2024-12-08 04:40:40|26657.79|26577.79|26658.66|26578.66|26660.12|26580.12|26656.53|26576.53|10
1733632850000|2024-12-08 04:40:50|26658.98|26578.98|26658.37|26578.37|26659.62|26579.62|26657.88|26577.88|10
1733632860000|2024-12-08 04:41:00|26658.3|26578.3|26659.4|26579.4|26660.47|26580.47|26658.3|26578.3|10
1733632870000|2024-12-08 04:41:10|26659.83|26579.83|26660.15|26580.15|26660.15|26580.15|26658.79|26578.79|10
1733632880000|2024-12-08 04:41:20|26660.75|26580.75|26658.55|26578.55|26660.75|26580.75|26658.47|26578.47|10
1733632890000|2024-12-08 04:41:30|26658.89|26578.89|26653.3|26573.3|26658.89|26578.89|26653.3|26573.3|10
1733632900000|2024-12-08 04:41:40|26653.39|26573.39|26654.55|26574.55|26655.25|26575.25|26652.48|26572.48|10
1733632910000|2024-12-08 04:41:50|26654.39|26574.39|26657.25|26577.25|26657.25|26577.25|26654.39|26574.39|10
1733632920000|2024-12-08 04:42:00|26657.69|26577.69|26660.44|26580.44|26660.44|26580.44|26657.06|26577.06|10
1733632930000|2024-12-08 04:42:10|26660.4|26580.4|26657.55|26577.55|26660.4|26580.4|26656.67|26576.67|9
1733632940000|2024-12-08 04:42:20|26659.2|26579.2|26658.25|26578.25|26659.75|26579.75|26658.15|26578.15|10
1733632950000|2024-12-08 04:42:30|26657.73|26577.73|26654.07|26574.07|26657.73|26577.73|26654.07|26574.07|10
1733632960000|2024-12-08 04:42:40|26654.42|26574.42|26653.73|26573.73|26654.42|26574.42|26653.39|26573.39|10
1733632970000|2024-12-08 04:42:50|26652.95|26572.95|26654.35|26574.35|26654.35|26574.35|26651.91|26571.91|10
1733632980000|2024-12-08 04:43:00|26653.83|26573.83|26652.25|26572.25|26653.83|26573.83|26652.25|26572.25|10
1733632990000|2024-12-08 04:43:10|26652.3|26572.3|26655.64|26575.64|26655.64|26575.64|26652.3|26572.3|9
1733633000000|2024-12-08 04:43:20|26656.07|26576.07|26655.79|26575.79|26659.01|26579.01|26654.55|26574.55|10
1733633010000|2024-12-08 04:43:30|26655.75|26575.75|26651.59|26571.59|26655.75|26575.75|26650.25|26570.25|10
1733633020000|2024-12-08 04:43:40|26651.89|26571.89|26653.46|26573.46|26653.73|26573.73|26651.89|26571.89|10
1733633030000|2024-12-08 04:43:50|26653.63|26573.63|26655.99|26575.99|26655.99|26575.99|26653.62|26573.62|10
1733633040000|2024-12-08 04:44:00|26656.79|26576.79|26662.21|26582.21|26662.21|26582.21|26656.79|26576.79|10
1733633050000|2024-12-08 04:44:10|26662.4|26582.4|26663.16|26583.16|26663.16|26583.16|26662.24|26582.24|10
1733633060000|2024-12-08 04:44:20|26663.47|26583.47|26660.95|26580.95|26663.47|26583.47|26660.09|26580.09|10
1733633070000|2024-12-08 04:44:30|26661.12|26581.12|26660.1|26580.1|26661.12|26581.12|26659.97|26579.97|10
1733633080000|2024-12-08 04:44:40|26659.83|26579.83|26658.13|26578.13|26659.83|26579.83|26657.88|26577.88|10
1733633090000|2024-12-08 04:44:50|26657.85|26577.85|26652.87|26572.87|26657.9|26577.9|26652.87|26572.87|10
1733633100000|2024-12-08 04:45:00|26652.68|26572.68|26654.66|26574.66|26655.44|26575.44|26652.68|26572.68|10
1733633110000|2024-12-08 04:45:10|26654.89|26574.89|26655.73|26575.73|26656.33|26576.33|26654.7|26574.7|10
1733633120000|2024-12-08 04:45:20|26655.92|26575.92|26655.94|26575.94|26656.47|26576.47|26655.48|26575.48|10
1733633130000|2024-12-08 04:45:30|26656.6|26576.6|26657.73|26577.73|26658.12|26578.12|26656.44|26576.44|10
1733633140000|2024-12-08 04:45:40|26658.45|26578.45|26659.87|26579.87|26660.18|26580.18|26658.45|26578.45|10
1733633150000|2024-12-08 04:45:50|26659.81|26579.81|26666.81|26586.81|26666.81|26586.81|26659.81|26579.81|10
1733633160000|2024-12-08 04:46:00|26666.77|26586.77|26670.73|26590.73|26670.73|26590.73|26666.77|26586.77|10
1733633170000|2024-12-08 04:46:10|26671.19|26591.19|26671.55|26591.55|26673.21|26593.21|26671.19|26591.19|10
1733633180000|2024-12-08 04:46:20|26671.51|26591.51|26673.77|26593.77|26673.77|26593.77|26671.47|26591.47|9
1733633190000|2024-12-08 04:46:30|26673.29|26593.29|26674.7|26594.7|26675.61|26595.61|26672.92|26592.92|10
1733633200000|2024-12-08 04:46:40|26674.99|26594.99|26676.11|26596.11|26676.11|26596.11|26674.07|26594.07|10
1733633210000|2024-12-08 04:46:50|26678.1|26598.1|26676.03|26596.03|26680.18|26600.18|26676.03|26596.03|10
1733633220000|2024-12-08 04:47:00|26676.09|26596.09|26673.16|26593.16|26676.09|26596.09|26673.16|26593.16|10
1733633230000|2024-12-08 04:47:10|26671.9|26591.9|26671.79|26591.79|26672.51|26592.51|26670.91|26590.91|10
1733633240000|2024-12-08 04:47:20|26671.75|26591.75|26676.31|26596.31|26676.31|26596.31|26671.75|26591.75|10
1733633250000|2024-12-08 04:47:30|26676.52|26596.52|26681.02|26601.02|26681.68|26601.68|26676.17|26596.17|10
1733633260000|2024-12-08 04:47:40|26680.9|26600.9|26684.45|26604.45|26684.45|26604.45|26680.9|26600.9|10
1733633270000|2024-12-08 04:47:50|26684.88|26604.88|26686.24|26606.24|26686.24|26606.24|26684.48|26604.48|10
1733633280000|2024-12-08 04:48:00|26686.52|26606.52|26684.51|26604.51|26687.18|26607.18|26684.51|26604.51|10
1733633290000|2024-12-08 04:48:10|26684.38|26604.38|26682.63|26602.63|26684.38|26604.38|26681.97|26601.97|10
1733633300000|2024-12-08 04:48:20|26682.91|26602.91|26683.34|26603.34|26683.92|26603.92|26682.24|26602.24|8
1733633310000|2024-12-08 04:48:30|26684.47|26604.47|26687.02|26607.02|26687.02|26607.02|26684.34|26604.34|10
1733633320000|2024-12-08 04:48:40|26686.96|26606.96|26685.26|26605.26|26686.96|26606.96|26685.19|26605.19|10
1733633330000|2024-12-08 04:48:50|26684.65|26604.65|26683.37|26603.37|26684.84|26604.84|26683.09|26603.09|8
1733633340000|2024-12-08 04:49:00|26683.17|26603.17|26680.59|26600.59|26683.17|26603.17|26680.59|26600.59|10
1733633350000|2024-12-08 04:49:10|26680.03|26600.03|26682.7|26602.7|26682.7|26602.7|26679.29|26599.29|10
1733633360000|2024-12-08 04:49:20|26682.04|26602.04|26684.55|26604.55|26684.55|26604.55|26682.03|26602.03|10
1733633370000|2024-12-08 04:49:30|26684.86|26604.86|26688.42|26608.42|26688.42|26608.42|26684.79|26604.79|9
1733633380000|2024-12-08 04:49:40|26688.08|26608.08|26686.08|26606.08|26688.08|26608.08|26685.86|26605.86|10
1733633390000|2024-12-08 04:49:50|26686.02|26606.02|26692.21|26612.21|26692.21|26612.21|26686.02|26606.02|10
1733633400000|2024-12-08 04:50:00|26692.1|26612.1|26690.14|26610.14|26692.1|26612.1|26690.14|26610.14|10
1733633410000|2024-12-08 04:50:10|26690.94|26610.94|26691.71|26611.71|26691.83|26611.83|26690.64|26610.64|10
1733633420000|2024-12-08 04:50:20|26691.4|26611.4|26691.3|26611.3|26691.73|26611.73|26690.78|26610.78|10
1733633430000|2024-12-08 04:50:30|26691.19|26611.19|26693.55|26613.55|26694.26|26614.26|26691.19|26611.19|10
1733633440000|2024-12-08 04:50:40|26693.69|26613.69|26692.49|26612.49|26694.24|26614.24|26692.49|26612.49|10
1733633450000|2024-12-08 04:50:50|26692.1|26612.1|26688.87|26608.87|26692.1|26612.1|26688.87|26608.87|10
1733633460000|2024-12-08 04:51:00|26688.26|26608.26|26686.93|26606.93|26688.44|26608.44|26686.93|26606.93|10
1733633470000|2024-12-08 04:51:10|26687.45|26607.45|26689.73|26609.73|26689.73|26609.73|26687.45|26607.45|10
1733633480000|2024-12-08 04:51:20|26689.92|26609.92|26691.12|26611.12|26691.56|26611.56|26689.92|26609.92|9
1733633490000|2024-12-08 04:51:30|26691.05|26611.05|26688.55|26608.55|26691.05|26611.05|26688.45|26608.45|10
1733633500000|2024-12-08 04:51:40|26688.7|26608.7|26688.97|26608.97|26689.22|26609.22|26688.68|26608.68|10
1733633510000|2024-12-08 04:51:50|26689.76|26609.76|26693.59|26613.59|26693.93|26613.93|26689.5|26609.5|10
1733633520000|2024-12-08 04:52:00|26694.41|26614.41|26698.09|26618.09|26698.09|26618.09|26693.96|26613.96|10
1733633530000|2024-12-08 04:52:10|26698.6|26618.6|26695.04|26615.04|26699.24|26619.24|26695.04|26615.04|10
1733633540000|2024-12-08 04:52:20|26695.49|26615.49|26696.48|26616.48|26696.48|26616.48|26694.2|26614.2|10
1733633550000|2024-12-08 04:52:30|26697.13|26617.13|26700.28|26620.28|26700.28|26620.28|26696.98|26616.98|10
1733633560000|2024-12-08 04:52:40|26700.37|26620.37|26700.09|26620.09|26701.15|26621.15|26700.05|26620.05|10
1733633570000|2024-12-08 04:52:50|26700.01|26620.01|26699.42|26619.42|26700.62|26620.62|26699.35|26619.35|10
1733633580000|2024-12-08 04:53:00|26699.61|26619.61|26698.48|26618.48|26700.87|26620.87|26698.48|26618.48|10
1733633590000|2024-12-08 04:53:10|26698.34|26618.34|26694.78|26614.78|26698.34|26618.34|26694.29|26614.29|10
1733633600000|2024-12-08 04:53:20|26695.28|26615.28|26695.28|26615.28|26695.91|26615.91|26694.95|26614.95|10
1733633610000|2024-12-08 04:53:30|26695.57|26615.57|26693.7|26613.7|26695.57|26615.57|26693.15|26613.15|10
1733633620000|2024-12-08 04:53:40|26694.68|26614.68|26693.7|26613.7|26695.61|26615.61|26693.67|26613.67|10
1733633630000|2024-12-08 04:53:50|26693.55|26613.55|26691.58|26611.58|26693.55|26613.55|26691.44|26611.44|10
1733633640000|2024-12-08 04:54:00|26691.35|26611.35|26689.12|26609.12|26691.35|26611.35|26689.12|26609.12|10
1733633650000|2024-12-08 04:54:10|26690.45|26610.45|26690.6|26610.6|26691.15|26611.15|26689.86|26609.86|10
1733633660000|2024-12-08 04:54:20|26690.25|26610.25|26690.02|26610.02|26690.59|26610.59|26689.79|26609.79|10
1733633670000|2024-12-08 04:54:30|26689.93|26609.93|26690.3|26610.3|26690.63|26610.63|26689.93|26609.93|10
1733633680000|2024-12-08 04:54:40|26690.28|26610.28|26690.21|26610.21|26690.68|26610.68|26690.09|26610.09|10
1733633690000|2024-12-08 04:54:50|26690.27|26610.27|26689.41|26609.41|26690.42|26610.42|26689.4|26609.4|10
1733633700000|2024-12-08 04:55:00|26689.47|26609.47|26686.99|26606.99|26689.47|26609.47|26686.99|26606.99|10
1733633710000|2024-12-08 04:55:10|26686.11|26606.11|26683.52|26603.52|26686.33|26606.33|26683.01|26603.01|10
1733633720000|2024-12-08 04:55:20|26683.13|26603.13|26680.96|26600.96|26683.13|26603.13|26680.96|26600.96|10
1733633730000|2024-12-08 04:55:30|26680.46|26600.46|26679.21|26599.21|26680.46|26600.46|26679.21|26599.21|10
1733633740000|2024-12-08 04:55:40|26679.07|26599.07|26683.62|26603.62|26683.97|26603.97|26679.07|26599.07|10
1733633750000|2024-12-08 04:55:50|26683.68|26603.68|26683.45|26603.45|26684.66|26604.66|26683.45|26603.45|9
1733633760000|2024-12-08 04:56:00|26683.47|26603.47|26683.71|26603.71|26683.71|26603.71|26681.57|26601.57|10
1733633770000|2024-12-08 04:56:10|26683.73|26603.73|26681.46|26601.46|26683.73|26603.73|26681.46|26601.46|10
1733633780000|2024-12-08 04:56:20|26681.8|26601.8|26683.63|26603.63|26683.9|26603.9|26681.8|26601.8|8
1733633790000|2024-12-08 04:56:30|26683.62|26603.62|26681.5|26601.5|26683.93|26603.93|26681.35|26601.35|10
1733633800000|2024-12-08 04:56:40|26681.46|26601.46|26681.17|26601.17|26682.14|26602.14|26680.22|26600.22|10
1733633810000|2024-12-08 04:56:50|26681.14|26601.14|26684.99|26604.99|26685.37|26605.37|26681.14|26601.14|10
1733633820000|2024-12-08 04:57:00|26684.96|26604.96|26679.3|26599.3|26684.96|26604.96|26679.3|26599.3|10
1733633830000|2024-12-08 04:57:10|26679.95|26599.95|26681.32|26601.32|26681.32|26601.32|26679.95|26599.95|10
1733633840000|2024-12-08 04:57:20|26680.45|26600.45|26678.35|26598.35|26680.45|26600.45|26678.35|26598.35|10
1733633850000|2024-12-08 04:57:30|26677.8|26597.8|26678.1|26598.1|26679.62|26599.62|26677.68|26597.68|10
1733633860000|2024-12-08 04:57:40|26678.16|26598.16|26676.54|26596.54|26678.81|26598.81|26676.54|26596.54|10
1733633870000|2024-12-08 04:57:50|26676.66|26596.66|26672.41|26592.41|26677.27|26597.27|26672.41|26592.41|10
1733633880000|2024-12-08 04:58:00|26672.55|26592.55|26666.27|26586.27|26672.55|26592.55|26666.27|26586.27|10
1733633890000|2024-12-08 04:58:10|26666.65|26586.65|26663.31|26583.31|26666.65|26586.65|26663.31|26583.31|10
1733633900000|2024-12-08 04:58:20|26663.14|26583.14|26660.08|26580.08|26663.14|26583.14|26660.08|26580.08|10
1733633910000|2024-12-08 04:58:30|26659.78|26579.78|26658.74|26578.74|26659.78|26579.78|26658.57|26578.57|10
1733633920000|2024-12-08 04:58:40|26658.57|26578.57|26656.01|26576.01|26659.56|26579.56|26656.01|26576.01|10
1733633930000|2024-12-08 04:58:50|26656.38|26576.38|26655.67|26575.67|26656.81|26576.81|26655.67|26575.67|10
1733633940000|2024-12-08 04:59:00|26655.33|26575.33|26652.01|26572.01|26655.33|26575.33|26652.01|26572.01|10
1733633950000|2024-12-08 04:59:10|26651.67|26571.67|26645.91|26565.91|26651.75|26571.75|26645.91|26565.91|10
1733633960000|2024-12-08 04:59:20|26646.15|26566.15|26640.86|26560.86|26646.16|26566.16|26640.86|26560.86|10
1733633970000|2024-12-08 04:59:30|26639.98|26559.98|26641.12|26561.12|26641.73|26561.73|26639.71|26559.71|10
1733633980000|2024-12-08 04:59:40|26641.05|26561.05|26648.65|26568.65|26649.3|26569.3|26641.05|26561.05|10
1733633990000|2024-12-08 04:59:50|26648.67|26568.67|26644.7|26564.7|26648.67|26568.67|26644.7|26564.7|10
1733634000000|2024-12-08 05:00:00|26644.94|26564.94|26643.41|26563.41|26645.3|26565.3|26643.41|26563.41|10
1733634010000|2024-12-08 05:00:10|26643.91|26563.91|26634.29|26554.29|26643.91|26563.91|26634.29|26554.29|10
1733634020000|2024-12-08 05:00:20|26633.94|26553.94|26631.8|26551.8|26633.94|26553.94|26631.8|26551.8|10
1733634030000|2024-12-08 05:00:30|26631.3|26551.3|26634.44|26554.44|26636|26556|26631.3|26551.3|10
1733634040000|2024-12-08 05:00:40|26635.82|26555.82|26637.62|26557.62|26639.33|26559.33|26635.82|26555.82|10
1733634050000|2024-12-08 05:00:50|26637.61|26557.61|26640.11|26560.11|26640.21|26560.21|26637.43|26557.43|10
1733634060000|2024-12-08 05:01:00|26640.7|26560.7|26645.71|26565.71|26645.71|26565.71|26640.47|26560.47|10
1733634070000|2024-12-08 05:01:10|26646.31|26566.31|26645.77|26565.77|26646.52|26566.52|26645.77|26565.77|10
1733634080000|2024-12-08 05:01:20|26645.37|26565.37|26649.27|26569.27|26649.27|26569.27|26644.73|26564.73|10
1733634090000|2024-12-08 05:01:30|26650.28|26570.28|26645.64|26565.64|26650.31|26570.31|26645.64|26565.64|10
1733634100000|2024-12-08 05:01:40|26645.44|26565.44|26648.4|26568.4|26648.85|26568.85|26645.44|26565.44|10
1733634110000|2024-12-08 05:01:50|26648.68|26568.68|26650.89|26570.89|26650.89|26570.89|26648.68|26568.68|10
1733634120000|2024-12-08 05:02:00|26651.01|26571.01|26654.44|26574.44|26654.44|26574.44|26651.01|26571.01|10
1733634130000|2024-12-08 05:02:10|26655.21|26575.21|26660.02|26580.02|26660.02|26580.02|26655.21|26575.21|10
1733634140000|2024-12-08 05:02:20|26659.97|26579.97|26660.85|26580.85|26660.85|26580.85|26659|26579|10
1733634150000|2024-12-08 05:02:30|26660.74|26580.74|26663.71|26583.71|26663.71|26583.71|26660.74|26580.74|10
1733634160000|2024-12-08 05:02:40|26663.96|26583.96|26663.55|26583.55|26663.96|26583.96|26662.32|26582.32|10
1733634170000|2024-12-08 05:02:50|26662.88|26582.88|26663.94|26583.94|26664.05|26584.05|26662.7|26582.7|10
1733634180000|2024-12-08 05:03:00|26664.53|26584.53|26661.8|26581.8|26664.6|26584.6|26661.44|26581.44|10
1733634190000|2024-12-08 05:03:10|26661.49|26581.49|26664.74|26584.74|26664.74|26584.74|26661.49|26581.49|10
1733634200000|2024-12-08 05:03:20|26664.76|26584.76|26663.9|26583.9|26664.76|26584.76|26663.52|26583.52|10
1733634210000|2024-12-08 05:03:30|26664.23|26584.23|26664.29|26584.29|26664.29|26584.29|26662.39|26582.39|10
1733634220000|2024-12-08 05:03:40|26663.62|26583.62|26658.07|26578.07|26663.62|26583.62|26657.27|26577.27|10
1733634230000|2024-12-08 05:03:50|26658.25|26578.25|26660.98|26580.98|26660.98|26580.98|26658.25|26578.25|10
1733634240000|2024-12-08 05:04:00|26661.19|26581.19|26663.78|26583.78|26664.33|26584.33|26661.19|26581.19|10
1733634250000|2024-12-08 05:04:10|26664.43|26584.43|26667.97|26587.97|26668.82|26588.82|26664.43|26584.43|9
1733634260000|2024-12-08 05:04:20|26667.91|26587.91|26667.33|26587.33|26668.08|26588.08|26666.38|26586.38|10
1733634270000|2024-12-08 05:04:30|26667.36|26587.36|26666.99|26586.99|26667.36|26587.36|26666.7|26586.7|10
1733634280000|2024-12-08 05:04:40|26667.25|26587.25|26661.7|26581.7|26667.52|26587.52|26661.7|26581.7|10
1733634290000|2024-12-08 05:04:50|26663.85|26583.85|26666.71|26586.71|26666.74|26586.74|26663.85|26583.85|10
1733634300000|2024-12-08 05:05:00|26665.99|26585.99|26666.44|26586.44|26666.48|26586.48|26665.29|26585.29|10
1733634310000|2024-12-08 05:05:10|26666.55|26586.55|26667.12|26587.12|26667.12|26587.12|26665.48|26585.48|10
1733634320000|2024-12-08 05:05:20|26667.18|26587.18|26658.79|26578.79|26667.46|26587.46|26658.79|26578.79|10
1733634330000|2024-12-08 05:05:30|26658.01|26578.01|26656.9|26576.9|26658.75|26578.75|26656.85|26576.85|9
1733634340000|2024-12-08 05:05:40|26656.92|26576.92|26658.05|26578.05|26658.05|26578.05|26655.07|26575.07|10
1733634350000|2024-12-08 05:05:50|26658.3|26578.3|26657.68|26577.68|26658.55|26578.55|26656.98|26576.98|10
1733634360000|2024-12-08 05:06:00|26658.64|26578.64|26658.11|26578.11|26658.92|26578.92|26657.58|26577.58|10
1733634370000|2024-12-08 05:06:10|26658.05|26578.05|26656.71|26576.71|26658.32|26578.32|26656.71|26576.71|10
1733634380000|2024-12-08 05:06:20|26656.56|26576.56|26658.56|26578.56|26658.62|26578.62|26656.06|26576.06|10
1733634390000|2024-12-08 05:06:30|26659.36|26579.36|26656.97|26576.97|26659.36|26579.36|26656.97|26576.97|10
1733634400000|2024-12-08 05:06:40|26656.34|26576.34|26657|26577|26657.15|26577.15|26655.21|26575.21|10
1733634410000|2024-12-08 05:06:50|26656.98|26576.98|26656.28|26576.28|26657.08|26577.08|26656.28|26576.28|8
1733634420000|2024-12-08 05:07:00|26656.1|26576.1|26656.18|26576.18|26656.46|26576.46|26655.86|26575.86|10
1733634430000|2024-12-08 05:07:10|26656.23|26576.23|26657.67|26577.67|26657.67|26577.67|26656.23|26576.23|9
1733634440000|2024-12-08 05:07:20|26656.96|26576.96|26655.92|26575.92|26657.85|26577.85|26655.92|26575.92|10
1733634450000|2024-12-08 05:07:30|26655.39|26575.39|26647.84|26567.84|26655.39|26575.39|26647.52|26567.52|10
1733634460000|2024-12-08 05:07:40|26647.86|26567.86|26647.19|26567.19|26648.4|26568.4|26645.77|26565.77|10
1733634470000|2024-12-08 05:07:50|26647.1|26567.1|26646.24|26566.24|26647.1|26567.1|26645.74|26565.74|10
1733634480000|2024-12-08 05:08:00|26646.2|26566.2|26642.97|26562.97|26646.2|26566.2|26642.94|26562.94|10
1733634490000|2024-12-08 05:08:10|26643.18|26563.18|26640.21|26560.21|26643.18|26563.18|26640.02|26560.02|10
1733634500000|2024-12-08 05:08:20|26640.48|26560.48|26637.15|26557.15|26640.53|26560.53|26637.15|26557.15|10
1733634510000|2024-12-08 05:08:30|26637.17|26557.17|26637.63|26557.63|26639.07|26559.07|26637.17|26557.17|10
1733634520000|2024-12-08 05:08:40|26637.74|26557.74|26637.38|26557.38|26638.25|26558.25|26637.2|26557.2|10
1733634530000|2024-12-08 05:08:50|26637.23|26557.23|26632.04|26552.04|26637.23|26557.23|26632.04|26552.04|10
1733634540000|2024-12-08 05:09:00|26631.82|26551.82|26629.47|26549.47|26631.82|26551.82|26629.47|26549.47|10
1733634550000|2024-12-08 05:09:10|26629.23|26549.23|26624.07|26544.07|26629.23|26549.23|26624.07|26544.07|10
1733634560000|2024-12-08 05:09:20|26623.77|26543.77|26622.74|26542.74|26624.31|26544.31|26622.74|26542.74|10
1733634570000|2024-12-08 05:09:30|26622.14|26542.14|26618.78|26538.78|26622.14|26542.14|26618.61|26538.61|10
1733634580000|2024-12-08 05:09:40|26619.49|26539.49|26619.08|26539.08|26619.68|26539.68|26618.89|26538.89|10
1733634590000|2024-12-08 05:09:50|26618.67|26538.67|26614.77|26534.77|26618.67|26538.67|26614.77|26534.77|10
1733634600000|2024-12-08 05:10:00|26615|26535|26608.11|26528.11|26615|26535|26608.11|26528.11|10
1733634610000|2024-12-08 05:10:10|26607.31|26527.31|26602.32|26522.32|26607.31|26527.31|26602.22|26522.22|10
1733634620000|2024-12-08 05:10:20|26602.17|26522.17|26591.77|26511.77|26602.2|26522.2|26591.77|26511.77|10
1733634630000|2024-12-08 05:10:30|26590.43|26510.43|26587.65|26507.65|26590.43|26510.43|26587.15|26507.15|10
1733634640000|2024-12-08 05:10:40|26587.48|26507.48|26584.92|26504.92|26588.51|26508.51|26584.13|26504.13|9
1733634650000|2024-12-08 05:10:50|26584.78|26504.78|26588.53|26508.53|26590.34|26510.34|26584.78|26504.78|10
1733634660000|2024-12-08 05:11:00|26588.7|26508.7|26585.73|26505.73|26589.03|26509.03|26585.73|26505.73|10
1733634670000|2024-12-08 05:11:10|26585.61|26505.61|26584.81|26504.81|26587.31|26507.31|26584.81|26504.81|9
1733634680000|2024-12-08 05:11:20|26585.34|26505.34|26582.04|26502.04|26585.34|26505.34|26582.04|26502.04|8
1733634690000|2024-12-08 05:11:30|26582.08|26502.08|26581.03|26501.03|26582.9|26502.9|26581.03|26501.03|10
1733634700000|2024-12-08 05:11:40|26580.5|26500.5|26577.19|26497.19|26580.5|26500.5|26577.19|26497.19|10
1733634710000|2024-12-08 05:11:50|26577.53|26497.53|26577.08|26497.08|26577.53|26497.53|26576.52|26496.52|10
1733634720000|2024-12-08 05:12:00|26575.36|26495.36|26578.22|26498.22|26578.22|26498.22|26575.36|26495.36|9
1733634730000|2024-12-08 05:12:10|26579.24|26499.24|26579.62|26499.62|26579.76|26499.76|26579.15|26499.15|10
1733634740000|2024-12-08 05:12:20|26579.2|26499.2|26577.66|26497.66|26579.28|26499.28|26577.54|26497.54|10
1733634750000|2024-12-08 05:12:30|26576.82|26496.82|26577.38|26497.38|26577.92|26497.92|26576.58|26496.58|10
1733634760000|2024-12-08 05:12:40|26577.86|26497.86|26574.07|26494.07|26577.86|26497.86|26573.85|26493.85|10
1733634770000|2024-12-08 05:12:50|26574.61|26494.61|26573.44|26493.44|26575.17|26495.17|26572.68|26492.68|10
1733634780000|2024-12-08 05:13:00|26572.93|26492.93|26570.03|26490.03|26572.93|26492.93|26570.03|26490.03|10
1733634790000|2024-12-08 05:13:10|26567.87|26487.87|26566.44|26486.44|26567.87|26487.87|26565.05|26485.05|10
1733634800000|2024-12-08 05:13:20|26566.14|26486.14|26565.48|26485.48|26566.7|26486.7|26564.85|26484.85|10
1733634810000|2024-12-08 05:13:30|26565.22|26485.22|26565.36|26485.36|26566.55|26486.55|26565.03|26485.03|10
1733634820000|2024-12-08 05:13:40|26565.14|26485.14|26563.55|26483.55|26565.25|26485.25|26563.38|26483.38|10
1733634830000|2024-12-08 05:13:50|26563.83|26483.83|26563.17|26483.17|26565.3|26485.3|26563.17|26483.17|10
1733634840000|2024-12-08 05:14:00|26563.14|26483.14|26564.44|26484.44|26564.44|26484.44|26562.87|26482.87|9
1733634850000|2024-12-08 05:14:10|26564.76|26484.76|26568.43|26488.43|26568.43|26488.43|26564.76|26484.76|10
1733634860000|2024-12-08 05:14:20|26569.15|26489.15|26570.28|26490.28|26571.22|26491.22|26569.15|26489.15|9
1733634870000|2024-12-08 05:14:30|26572.09|26492.09|26572.24|26492.24|26573.25|26493.25|26572.09|26492.09|10
1733634880000|2024-12-08 05:14:40|26572.18|26492.18|26571.89|26491.89|26572.18|26492.18|26571.16|26491.16|10
1733634890000|2024-12-08 05:14:50|26572.25|26492.25|26575.38|26495.38|26575.38|26495.38|26572.25|26492.25|9
1733634900000|2024-12-08 05:15:00|26575.4|26495.4|26576.61|26496.61|26576.99|26496.99|26575.03|26495.03|10
1733634910000|2024-12-08 05:15:10|26576.55|26496.55|26581.26|26501.26|26581.26|26501.26|26576.42|26496.42|10
1733634920000|2024-12-08 05:15:20|26581.01|26501.01|26583.53|26503.53|26583.71|26503.71|26580.09|26500.09|10
1733634930000|2024-12-08 05:15:30|26583.3|26503.3|26579.14|26499.14|26583.59|26503.59|26579.14|26499.14|10
1733634940000|2024-12-08 05:15:40|26579.59|26499.59|26577.97|26497.97|26579.59|26499.59|26577.06|26497.06|10
1733634950000|2024-12-08 05:15:50|26577.35|26497.35|26578.98|26498.98|26578.98|26498.98|26576.82|26496.82|10
1733634960000|2024-12-08 05:16:00|26579.23|26499.23|26574.55|26494.55|26579.38|26499.38|26574.55|26494.55|10
1733634970000|2024-12-08 05:16:10|26574.68|26494.68|26572.43|26492.43|26575.05|26495.05|26572.43|26492.43|10
1733634980000|2024-12-08 05:16:20|26572.23|26492.23|26569.06|26489.06|26572.23|26492.23|26569.06|26489.06|10
1733634990000|2024-12-08 05:16:30|26568.33|26488.33|26564.09|26484.09|26568.33|26488.33|26564.09|26484.09|10
1733635000000|2024-12-08 05:16:40|26564.04|26484.04|26555|26475|26564.04|26484.04|26555|26475|10
1733635010000|2024-12-08 05:16:50|26554.3|26474.3|26552.61|26472.61|26554.3|26474.3|26551.72|26471.72|10
1733635020000|2024-12-08 05:17:00|26553.47|26473.47|26551.81|26471.81|26553.76|26473.76|26551.81|26471.81|10
1733635030000|2024-12-08 05:17:10|26550.77|26470.77|26542.5|26462.5|26550.77|26470.77|26542.5|26462.5|10
1733635040000|2024-12-08 05:17:20|26542.12|26462.12|26537.01|26457.01|26542.12|26462.12|26537.01|26457.01|10
1733635050000|2024-12-08 05:17:30|26536.67|26456.67|26532.78|26452.78|26536.76|26456.76|26532.78|26452.78|10
1733635060000|2024-12-08 05:17:40|26531.87|26451.87|26521.32|26441.32|26531.87|26451.87|26521.32|26441.32|10
1733635070000|2024-12-08 05:17:50|26522.12|26442.12|26526.9|26446.9|26526.9|26446.9|26521.79|26441.79|10
1733635080000|2024-12-08 05:18:00|26527.13|26447.13|26533.61|26453.61|26533.61|26453.61|26526.47|26446.47|10
1733635090000|2024-12-08 05:18:10|26533.63|26453.63|26533.16|26453.16|26534.64|26454.64|26533.16|26453.16|8
1733635100000|2024-12-08 05:18:20|26533.53|26453.53|26531.1|26451.1|26533.53|26453.53|26529.84|26449.84|10
1733635110000|2024-12-08 05:18:30|26530.24|26450.24|26536.24|26456.24|26536.24|26456.24|26530.24|26450.24|10
1733635120000|2024-12-08 05:18:40|26536.36|26456.36|26537.34|26457.34|26537.86|26457.86|26536.36|26456.36|10
1733635130000|2024-12-08 05:18:50|26537.52|26457.52|26541.28|26461.28|26541.28|26461.28|26537.34|26457.34|10
1733635140000|2024-12-08 05:19:00|26542.86|26462.86|26545.76|26465.76|26548.28|26468.28|26542.86|26462.86|10
1733635150000|2024-12-08 05:19:10|26546.71|26466.71|26547.44|26467.44|26547.49|26467.49|26545.44|26465.44|10
1733635160000|2024-12-08 05:19:20|26547.91|26467.91|26548.42|26468.42|26548.42|26468.42|26545.99|26465.99|10
1733635170000|2024-12-08 05:19:30|26548.77|26468.77|26546.86|26466.86|26549.46|26469.46|26546.86|26466.86|10
1733635180000|2024-12-08 05:19:40|26546.82|26466.82|26543.57|26463.57|26547.17|26467.17|26543.57|26463.57|10
1733635190000|2024-12-08 05:19:50|26542.3|26462.3|26539.69|26459.69|26542.3|26462.3|26539.69|26459.69|10
1733635200000|2024-12-08 05:20:00|26539.66|26459.66|26535.62|26455.62|26539.73|26459.73|26535.62|26455.62|10
1733635210000|2024-12-08 05:20:10|26535.11|26455.11|26532.66|26452.66|26535.38|26455.38|26532.66|26452.66|10
1733635220000|2024-12-08 05:20:20|26532.28|26452.28|26526.68|26446.68|26532.28|26452.28|26526.53|26446.53|10
1733635230000|2024-12-08 05:20:30|26526.34|26446.34|26521.65|26441.65|26526.34|26446.34|26521.65|26441.65|10
1733635240000|2024-12-08 05:20:40|26522.31|26442.31|26528.05|26448.05|26528.08|26448.08|26522.31|26442.31|10
1733635250000|2024-12-08 05:20:50|26526.54|26446.54|26529.27|26449.27|26529.27|26449.27|26525.93|26445.93|10
1733635260000|2024-12-08 05:21:00|26529.9|26449.9|26530.5|26450.5|26533.03|26453.03|26529.9|26449.9|10
1733635270000|2024-12-08 05:21:10|26530.18|26450.18|26532.51|26452.51|26532.51|26452.51|26530.18|26450.18|10
1733635280000|2024-12-08 05:21:20|26533.32|26453.32|26533.96|26453.96|26534.1|26454.1|26532.08|26452.08|10
1733635290000|2024-12-08 05:21:30|26533.6|26453.6|26531.14|26451.14|26533.6|26453.6|26529.45|26449.45|10
1733635300000|2024-12-08 05:21:40|26529.87|26449.87|26531.52|26451.52|26531.52|26451.52|26529.68|26449.68|10
1733635310000|2024-12-08 05:21:50|26531.37|26451.37|26533.73|26453.73|26534.39|26454.39|26530.75|26450.75|10
1733635320000|2024-12-08 05:22:00|26533.82|26453.82|26537.76|26457.76|26537.76|26457.76|26532.93|26452.93|10
1733635330000|2024-12-08 05:22:10|26537.78|26457.78|26538.87|26458.87|26540.37|26460.37|26537.78|26457.78|10
1733635340000|2024-12-08 05:22:20|26537.13|26457.13|26533.72|26453.72|26537.91|26457.91|26533.72|26453.72|10
1733635350000|2024-12-08 05:22:30|26533.85|26453.85|26532.4|26452.4|26533.88|26453.88|26532.4|26452.4|10
1733635360000|2024-12-08 05:22:40|26532.47|26452.47|26524.01|26444.01|26532.47|26452.47|26524.01|26444.01|10
1733635370000|2024-12-08 05:22:50|26522.22|26442.22|26515.76|26435.76|26522.22|26442.22|26515.76|26435.76|10
1733635380000|2024-12-08 05:23:00|26516.09|26436.09|26515.03|26435.03|26516.09|26436.09|26513.39|26433.39|9
1733635390000|2024-12-08 05:23:10|26514.2|26434.2|26520.4|26440.4|26520.4|26440.4|26514.2|26434.2|10
1733635400000|2024-12-08 05:23:20|26520.39|26440.39|26519.98|26439.98|26520.98|26440.98|26519.22|26439.22|10
1733635410000|2024-12-08 05:23:30|26520.01|26440.01|26522.86|26442.86|26525.13|26445.13|26519.92|26439.92|10
1733635420000|2024-12-08 05:23:40|26522.94|26442.94|26524.91|26444.91|26524.96|26444.96|26522.94|26442.94|10
1733635430000|2024-12-08 05:23:50|26524.54|26444.54|26526.33|26446.33|26526.33|26446.33|26523.66|26443.66|10
1733635440000|2024-12-08 05:24:00|26528.34|26448.34|26529.98|26449.98|26532.76|26452.76|26528.34|26448.34|10
1733635450000|2024-12-08 05:24:10|26530.3|26450.3|26530.04|26450.04|26530.3|26450.3|26527.75|26447.75|9
1733635460000|2024-12-08 05:24:20|26530.05|26450.05|26530.03|26450.03|26531.91|26451.91|26529.98|26449.98|10
1733635470000|2024-12-08 05:24:30|26530.86|26450.86|26529.42|26449.42|26531|26451|26529.42|26449.42|9
1733635480000|2024-12-08 05:24:40|26528.18|26448.18|26527.2|26447.2|26528.65|26448.65|26526.89|26446.89|10
1733635490000|2024-12-08 05:24:50|26527.41|26447.41|26528.25|26448.25|26528.43|26448.43|26526.85|26446.85|10
1733635500000|2024-12-08 05:25:00|26528.24|26448.24|26529.36|26449.36|26529.64|26449.64|26527.09|26447.09|10
1733635510000|2024-12-08 05:25:10|26528.88|26448.88|26530.62|26450.62|26532.42|26452.42|26528.88|26448.88|10
1733635520000|2024-12-08 05:25:20|26530.59|26450.59|26528.93|26448.93|26531.17|26451.17|26528.93|26448.93|10
1733635530000|2024-12-08 05:25:30|26527.21|26447.21|26524.5|26444.5|26527.21|26447.21|26524.05|26444.05|10
1733635540000|2024-12-08 05:25:40|26524.43|26444.43|26519.59|26439.59|26524.43|26444.43|26519.59|26439.59|10
1733635550000|2024-12-08 05:25:50|26518.56|26438.56|26516.69|26436.69|26518.56|26438.56|26516.25|26436.25|9
1733635560000|2024-12-08 05:26:00|26516.14|26436.14|26510.9|26430.9|26516.14|26436.14|26510.25|26430.25|10
1733635570000|2024-12-08 05:26:10|26511.1|26431.1|26516.11|26436.11|26516.11|26436.11|26510.74|26430.74|10
1733635580000|2024-12-08 05:26:20|26516.6|26436.6|26523.69|26443.69|26523.69|26443.69|26516.6|26436.6|10
1733635590000|2024-12-08 05:26:30|26523.74|26443.74|26520.96|26440.96|26524.1|26444.1|26520.71|26440.71|10
1733635600000|2024-12-08 05:26:40|26520.97|26440.97|26518.45|26438.45|26520.97|26440.97|26516.3|26436.3|9
1733635610000|2024-12-08 05:26:50|26518.46|26438.46|26515.62|26435.62|26518.46|26438.46|26515.27|26435.27|10
1733635620000|2024-12-08 05:27:00|26515.16|26435.16|26512.82|26432.82|26515.16|26435.16|26512.77|26432.77|10
1733635630000|2024-12-08 05:27:10|26513.28|26433.28|26509.87|26429.87|26513.54|26433.54|26509.87|26429.87|10
1733635640000|2024-12-08 05:27:20|26509.75|26429.75|26509.41|26429.41|26509.75|26429.75|26508.09|26428.09|10
1733635650000|2024-12-08 05:27:30|26508.27|26428.27|26505.85|26425.85|26508.53|26428.53|26505.85|26425.85|10
1733635660000|2024-12-08 05:27:40|26505.19|26425.19|26499.71|26419.71|26505.19|26425.19|26499.71|26419.71|10
1733635670000|2024-12-08 05:27:50|26500.6|26420.6|26501.73|26421.73|26501.73|26421.73|26499.93|26419.93|10
1733635680000|2024-12-08 05:28:00|26502.65|26422.65|26500.55|26420.55|26504.31|26424.31|26499.69|26419.69|10
1733635690000|2024-12-08 05:28:10|26500.96|26420.96|26504.33|26424.33|26504.33|26424.33|26499.13|26419.13|10
1733635700000|2024-12-08 05:28:20|26504.34|26424.34|26507.16|26427.16|26507.75|26427.75|26504.34|26424.34|10
1733635710000|2024-12-08 05:28:30|26508.47|26428.47|26510.5|26430.5|26510.84|26430.84|26508.23|26428.23|10
1733635720000|2024-12-08 05:28:40|26509.64|26429.64|26508.22|26428.22|26509.64|26429.64|26508.22|26428.22|10
1733635730000|2024-12-08 05:28:50|26508.4|26428.4|26508.81|26428.81|26511.12|26431.12|26508.4|26428.4|9
1733635740000|2024-12-08 05:29:00|26504.42|26424.42|26509.57|26429.57|26509.57|26429.57|26504.42|26424.42|10
1733635750000|2024-12-08 05:29:10|26509.25|26429.25|26512.24|26432.24|26512.24|26432.24|26509.25|26429.25|10
1733635760000|2024-12-08 05:29:20|26512.15|26432.15|26513.96|26433.96|26514.5|26434.5|26512.15|26432.15|9
1733635770000|2024-12-08 05:29:30|26513.26|26433.26|26518.33|26438.33|26518.33|26438.33|26512.32|26432.32|10
1733635780000|2024-12-08 05:29:40|26516.99|26436.99|26520.43|26440.43|26520.61|26440.61|26516.51|26436.51|10
1733635790000|2024-12-08 05:29:50|26520.44|26440.44|26522.65|26442.65|26522.65|26442.65|26520.31|26440.31|10
1733635800000|2024-12-08 05:30:00|26522.07|26442.07|26521.68|26441.68|26522.38|26442.38|26521.02|26441.02|10
1733635810000|2024-12-08 05:30:10|26521.47|26441.47|26523.42|26443.42|26523.42|26443.42|26521.47|26441.47|10
1733635820000|2024-12-08 05:30:20|26523.53|26443.53|26523.16|26443.16|26523.99|26443.99|26523.03|26443.03|10
1733635830000|2024-12-08 05:30:30|26523.49|26443.49|26526.88|26446.88|26526.88|26446.88|26523.25|26443.25|10
1733635840000|2024-12-08 05:30:40|26527.99|26447.99|26527.6|26447.6|26528.62|26448.62|26527.6|26447.6|10
1733635850000|2024-12-08 05:30:50|26527.88|26447.88|26529.7|26449.7|26529.7|26449.7|26526.16|26446.16|10
1733635860000|2024-12-08 05:31:00|26529.83|26449.83|26534.92|26454.92|26534.92|26454.92|26529.83|26449.83|10
1733635870000|2024-12-08 05:31:10|26535.72|26455.72|26538.42|26458.42|26539.13|26459.13|26535.72|26455.72|10
1733635880000|2024-12-08 05:31:20|26537.11|26457.11|26538.05|26458.05|26538.05|26458.05|26536.74|26456.74|10
1733635890000|2024-12-08 05:31:30|26538.87|26458.87|26544.39|26464.39|26544.39|26464.39|26538.87|26458.87|10
1733635900000|2024-12-08 05:31:40|26545.08|26465.08|26545.43|26465.43|26545.8|26465.8|26544.37|26464.37|10
1733635910000|2024-12-08 05:31:50|26546.73|26466.73|26550.42|26470.42|26550.42|26470.42|26546.73|26466.73|10
1733635920000|2024-12-08 05:32:00|26550.46|26470.46|26547.72|26467.72|26550.46|26470.46|26546.62|26466.62|10
1733635930000|2024-12-08 05:32:10|26549.68|26469.68|26551.69|26471.69|26552.06|26472.06|26549.39|26469.39|10
1733635940000|2024-12-08 05:32:20|26551.6|26471.6|26552.99|26472.99|26553.14|26473.14|26550.94|26470.94|10
1733635950000|2024-12-08 05:32:30|26552.67|26472.67|26552.84|26472.84|26553.55|26473.55|26552.35|26472.35|10
1733635960000|2024-12-08 05:32:40|26552.78|26472.78|26555.43|26475.43|26555.43|26475.43|26552.66|26472.66|10
1733635970000|2024-12-08 05:32:50|26555.39|26475.39|26555.66|26475.66|26556.4|26476.4|26555.39|26475.39|10
1733635980000|2024-12-08 05:33:00|26555.61|26475.61|26556.48|26476.48|26556.52|26476.52|26555.4|26475.4|10
1733635990000|2024-12-08 05:33:10|26556.41|26476.41|26554.35|26474.35|26556.98|26476.98|26554.35|26474.35|9
1733636000000|2024-12-08 05:33:20|26553.83|26473.83|26549.87|26469.87|26553.83|26473.83|26549.87|26469.87|10
1733636010000|2024-12-08 05:33:30|26549.46|26469.46|26554.6|26474.6|26555.08|26475.08|26548.56|26468.56|10
1733636020000|2024-12-08 05:33:40|26554.9|26474.9|26558.99|26478.99|26558.99|26478.99|26554.9|26474.9|10
1733636030000|2024-12-08 05:33:50|26558.81|26478.81|26559.39|26479.39|26559.69|26479.69|26558.81|26478.81|9
1733636040000|2024-12-08 05:34:00|26558.94|26478.94|26559.79|26479.79|26559.79|26479.79|26558.46|26478.46|10
1733636050000|2024-12-08 05:34:10|26560.47|26480.47|26558.81|26478.81|26561.06|26481.06|26558.66|26478.66|10
1733636060000|2024-12-08 05:34:20|26558.59|26478.59|26554.63|26474.63|26558.59|26478.59|26554.43|26474.43|10
1733636070000|2024-12-08 05:34:30|26553.5|26473.5|26552.65|26472.65|26554.24|26474.24|26552.46|26472.46|10
1733636080000|2024-12-08 05:34:40|26551.25|26471.25|26552.03|26472.03|26552.36|26472.36|26551.25|26471.25|10
1733636090000|2024-12-08 05:34:50|26552.09|26472.09|26553.5|26473.5|26553.89|26473.89|26551.83|26471.83|9
1733636100000|2024-12-08 05:35:00|26553.35|26473.35|26556.28|26476.28|26556.37|26476.37|26553.35|26473.35|10
1733636110000|2024-12-08 05:35:10|26556.31|26476.31|26560.62|26480.62|26560.62|26480.62|26555.49|26475.49|10
1733636120000|2024-12-08 05:35:20|26560.72|26480.72|26562.81|26482.81|26562.81|26482.81|26560.72|26480.72|10
1733636130000|2024-12-08 05:35:30|26564.63|26484.63|26568.23|26488.23|26568.23|26488.23|26564.63|26484.63|10
1733636140000|2024-12-08 05:35:40|26568.42|26488.42|26567.68|26487.68|26568.5|26488.5|26567.37|26487.37|10
1733636150000|2024-12-08 05:35:50|26567.81|26487.81|26567.51|26487.51|26567.81|26487.81|26566.95|26486.95|10
1733636160000|2024-12-08 05:36:00|26567.66|26487.66|26569.75|26489.75|26570.04|26490.04|26567.66|26487.66|9
1733636170000|2024-12-08 05:36:10|26569.49|26489.49|26571.3|26491.3|26571.58|26491.58|26569.49|26489.49|10
1733636180000|2024-12-08 05:36:20|26572.31|26492.31|26576.76|26496.76|26576.76|26496.76|26572.31|26492.31|10
1733636190000|2024-12-08 05:36:30|26576.81|26496.81|26573.29|26493.29|26576.81|26496.81|26573.05|26493.05|10
1733636200000|2024-12-08 05:36:40|26573.2|26493.2|26572.89|26492.89|26574.44|26494.44|26572.44|26492.44|10
1733636210000|2024-12-08 05:36:50|26573.4|26493.4|26573.12|26493.12|26573.56|26493.56|26572.99|26492.99|10
1733636220000|2024-12-08 05:37:00|26572.44|26492.44|26572.4|26492.4|26573.7|26493.7|26572.19|26492.19|10
1733636230000|2024-12-08 05:37:10|26572.39|26492.39|26573.79|26493.79|26573.88|26493.88|26571.92|26491.92|10
1733636240000|2024-12-08 05:37:20|26573.7|26493.7|26574.17|26494.17|26574.17|26494.17|26573.03|26493.03|10
1733636250000|2024-12-08 05:37:30|26574.26|26494.26|26576.51|26496.51|26576.51|26496.51|26574.26|26494.26|9
1733636260000|2024-12-08 05:37:40|26577.3|26497.3|26577.81|26497.81|26577.88|26497.88|26576.94|26496.94|10
1733636270000|2024-12-08 05:37:50|26578.24|26498.24|26579.47|26499.47|26579.47|26499.47|26578.24|26498.24|10
1733636280000|2024-12-08 05:38:00|26579.28|26499.28|26578.06|26498.06|26579.29|26499.29|26577.92|26497.92|10
1733636290000|2024-12-08 05:38:10|26578.17|26498.17|26577.03|26497.03|26579.23|26499.23|26577.03|26497.03|10
1733636300000|2024-12-08 05:38:20|26576.35|26496.35|26575.55|26495.55|26576.35|26496.35|26574.62|26494.62|10
1733636310000|2024-12-08 05:38:30|26575.68|26495.68|26574.26|26494.26|26575.68|26495.68|26574.26|26494.26|9
1733636320000|2024-12-08 05:38:40|26573.97|26493.97|26574.94|26494.94|26575.17|26495.17|26573.97|26493.97|10
1733636330000|2024-12-08 05:38:50|26574.78|26494.78|26576.35|26496.35|26576.36|26496.36|26574.78|26494.78|10
1733636340000|2024-12-08 05:39:00|26576.31|26496.31|26577.27|26497.27|26577.27|26497.27|26575.79|26495.79|9
1733636350000|2024-12-08 05:39:10|26577.25|26497.25|26577.09|26497.09|26578.47|26498.47|26577.09|26497.09|10
1733636360000|2024-12-08 05:39:20|26576.9|26496.9|26578.29|26498.29|26578.29|26498.29|26576.76|26496.76|9
1733636370000|2024-12-08 05:39:30|26578.96|26498.96|26577.61|26497.61|26579.17|26499.17|26577.61|26497.61|10
1733636380000|2024-12-08 05:39:40|26577.23|26497.23|26575.54|26495.54|26577.23|26497.23|26575.54|26495.54|10
1733636390000|2024-12-08 05:39:50|26575.36|26495.36|26574.04|26494.04|26575.36|26495.36|26574.03|26494.03|9
1733636400000|2024-12-08 05:40:00|26574.09|26494.09|26571.84|26491.84|26574.09|26494.09|26571.84|26491.84|10
1733636410000|2024-12-08 05:40:10|26572.1|26492.1|26573.52|26493.52|26573.52|26493.52|26572.1|26492.1|10
1733636420000|2024-12-08 05:40:20|26573.77|26493.77|26574.34|26494.34|26574.52|26494.52|26573.65|26493.65|10
1733636430000|2024-12-08 05:40:30|26574.63|26494.63|26574.07|26494.07|26574.63|26494.63|26574.03|26494.03|9
1733636440000|2024-12-08 05:40:40|26574.08|26494.08|26570.32|26490.32|26574.18|26494.18|26570.32|26490.32|10
1733636450000|2024-12-08 05:40:50|26569.1|26489.1|26567.83|26487.83|26569.1|26489.1|26567.83|26487.83|10
1733636460000|2024-12-08 05:41:00|26568.6|26488.6|26569.84|26489.84|26569.84|26489.84|26567.52|26487.52|10
1733636470000|2024-12-08 05:41:10|26570.25|26490.25|26572.43|26492.43|26572.43|26492.43|26569.63|26489.63|10
1733636480000|2024-12-08 05:41:20|26572.14|26492.14|26572.65|26492.65|26572.73|26492.73|26570.98|26490.98|10
1733636490000|2024-12-08 05:41:30|26572.64|26492.64|26572.17|26492.17|26572.92|26492.92|26572.17|26492.17|10
1733636500000|2024-12-08 05:41:40|26571.67|26491.67|26569.96|26489.96|26571.67|26491.67|26569.96|26489.96|9
1733636510000|2024-12-08 05:41:50|26569.6|26489.6|26567.29|26487.29|26569.78|26489.78|26567.29|26487.29|10
1733636520000|2024-12-08 05:42:00|26567.07|26487.07|26564.16|26484.16|26567.07|26487.07|26563.66|26483.66|10
1733636530000|2024-12-08 05:42:10|26564.74|26484.74|26564.09|26484.09|26564.85|26484.85|26563.9|26483.9|10
1733636540000|2024-12-08 05:42:20|26564.27|26484.27|26566.31|26486.31|26566.31|26486.31|26564.27|26484.27|10
1733636550000|2024-12-08 05:42:30|26567.29|26487.29|26560.25|26480.25|26567.29|26487.29|26560.25|26480.25|9
1733636560000|2024-12-08 05:42:40|26559.54|26479.54|26560.13|26480.13|26560.13|26480.13|26558.49|26478.49|10
1733636570000|2024-12-08 05:42:50|26560.39|26480.39|26552.43|26472.43|26560.67|26480.67|26552.43|26472.43|10
1733636580000|2024-12-08 05:43:00|26551.68|26471.68|26540.88|26460.88|26551.68|26471.68|26540.88|26460.88|10
1733636590000|2024-12-08 05:43:10|26539.69|26459.69|26542.24|26462.24|26542.24|26462.24|26539.28|26459.28|10
1733636600000|2024-12-08 05:43:20|26542.28|26462.28|26541.23|26461.23|26544.36|26464.36|26541.23|26461.23|10
1733636610000|2024-12-08 05:43:30|26540.94|26460.94|26535.62|26455.62|26540.94|26460.94|26535.62|26455.62|10
1733636620000|2024-12-08 05:43:40|26535.75|26455.75|26537.83|26457.83|26537.83|26457.83|26534.37|26454.37|10
1733636630000|2024-12-08 05:43:50|26537.44|26457.44|26537.79|26457.79|26537.98|26457.98|26535.38|26455.38|10
1733636640000|2024-12-08 05:44:00|26536.74|26456.74|26533.98|26453.98|26536.74|26456.74|26533.94|26453.94|10
1733636650000|2024-12-08 05:44:10|26534.09|26454.09|26532.46|26452.46|26534.53|26454.53|26532.17|26452.17|10
1733636660000|2024-12-08 05:44:20|26532.34|26452.34|26530.61|26450.61|26533.13|26453.13|26528.96|26448.96|10
1733636670000|2024-12-08 05:44:30|26530.83|26450.83|26526.4|26446.4|26531.03|26451.03|26526.4|26446.4|10
1733636680000|2024-12-08 05:44:40|26525.87|26445.87|26522.66|26442.66|26525.87|26445.87|26522.19|26442.19|10
1733636690000|2024-12-08 05:44:50|26522.67|26442.67|26524.56|26444.56|26524.96|26444.96|26522.64|26442.64|10
1733636700000|2024-12-08 05:45:00|26525.27|26445.27|26527.48|26447.48|26527.48|26447.48|26524.39|26444.39|10
1733636710000|2024-12-08 05:45:10|26528.57|26448.57|26529.87|26449.87|26530.16|26450.16|26528.57|26448.57|10
1733636720000|2024-12-08 05:45:20|26529.58|26449.58|26519.8|26439.8|26529.58|26449.58|26519.8|26439.8|10
1733636730000|2024-12-08 05:45:30|26519.7|26439.7|26519.29|26439.29|26519.7|26439.7|26518.43|26438.43|10
1733636740000|2024-12-08 05:45:40|26518.49|26438.49|26516.35|26436.35|26518.49|26438.49|26516.28|26436.28|10
1733636750000|2024-12-08 05:45:50|26516.22|26436.22|26512.1|26432.1|26516.22|26436.22|26512.1|26432.1|10
1733636760000|2024-12-08 05:46:00|26512.01|26432.01|26509.77|26429.77|26512.46|26432.46|26509.77|26429.77|10
1733636770000|2024-12-08 05:46:10|26509.98|26429.98|26508.19|26428.19|26509.98|26429.98|26507.96|26427.96|10
1733636780000|2024-12-08 05:46:20|26507.3|26427.3|26505.96|26425.96|26507.63|26427.63|26505.96|26425.96|10
1733636790000|2024-12-08 05:46:30|26505.74|26425.74|26502.41|26422.41|26505.74|26425.74|26502.41|26422.41|9
1733636800000|2024-12-08 05:46:40|26502.17|26422.17|26495.71|26415.71|26502.17|26422.17|26495.5|26415.5|9
1733636810000|2024-12-08 05:46:50|26495.82|26415.82|26493.12|26413.12|26495.82|26415.82|26493.12|26413.12|10
1733636820000|2024-12-08 05:47:00|26492.97|26412.97|26489.01|26409.01|26492.97|26412.97|26489.01|26409.01|10
1733636830000|2024-12-08 05:47:10|26488.5|26408.5|26484.67|26404.67|26488.5|26408.5|26484.67|26404.67|10
1733636840000|2024-12-08 05:47:20|26484.66|26404.66|26469.4|26389.4|26484.66|26404.66|26469.4|26389.4|10
1733636850000|2024-12-08 05:47:30|26468.09|26388.09|26463.24|26383.24|26468.09|26388.09|26463.24|26383.24|10
1733636860000|2024-12-08 05:47:40|26465.38|26385.38|26469.27|26389.27|26469.27|26389.27|26465.38|26385.38|10
1733636870000|2024-12-08 05:47:50|26470.14|26390.14|26473.4|26393.4|26473.4|26393.4|26470.14|26390.14|10
1733636880000|2024-12-08 05:48:00|26474.61|26394.61|26476.96|26396.96|26478.53|26398.53|26474.61|26394.61|10
1733636890000|2024-12-08 05:48:10|26476.79|26396.79|26473.78|26393.78|26477.49|26397.49|26472.6|26392.6|10
1733636900000|2024-12-08 05:48:20|26473.89|26393.89|26470.79|26390.79|26473.89|26393.89|26470.73|26390.73|10
1733636910000|2024-12-08 05:48:30|26470.78|26390.78|26473.39|26393.39|26474.28|26394.28|26470.78|26390.78|10
1733636920000|2024-12-08 05:48:40|26473.29|26393.29|26471.54|26391.54|26473.45|26393.45|26471.39|26391.39|10
1733636930000|2024-12-08 05:48:50|26472.61|26392.61|26477.22|26397.22|26477.9|26397.9|26472.61|26392.61|10
1733636940000|2024-12-08 05:49:00|26478.12|26398.12|26483.31|26403.31|26483.31|26403.31|26478.1|26398.1|10
1733636950000|2024-12-08 05:49:10|26483.79|26403.79|26488.86|26408.86|26489.57|26409.57|26483.79|26403.79|10
1733636960000|2024-12-08 05:49:20|26488.38|26408.38|26485.16|26405.16|26488.38|26408.38|26485.16|26405.16|10
1733636970000|2024-12-08 05:49:30|26485.15|26405.15|26484.63|26404.63|26488.51|26408.51|26484.63|26404.63|10
1733636980000|2024-12-08 05:49:40|26484.45|26404.45|26482.36|26402.36|26484.45|26404.45|26481.86|26401.86|10
1733636990000|2024-12-08 05:49:50|26482.37|26402.37|26484.89|26404.89|26484.96|26404.96|26482.37|26402.37|10
1733637000000|2024-12-08 05:50:00|26484.5|26404.5|26477.07|26397.07|26484.5|26404.5|26477.07|26397.07|10
1733637010000|2024-12-08 05:50:10|26476.31|26396.31|26470.35|26390.35|26476.31|26396.31|26470.35|26390.35|10
1733637020000|2024-12-08 05:50:20|26469.67|26389.67|26468.42|26388.42|26469.75|26389.75|26468.38|26388.38|10
1733637030000|2024-12-08 05:50:30|26466.5|26386.5|26475.27|26395.27|26475.46|26395.46|26466.5|26386.5|10
1733637040000|2024-12-08 05:50:40|26475.01|26395.01|26475.78|26395.78|26477.08|26397.08|26475.01|26395.01|10
1733637050000|2024-12-08 05:50:50|26475.69|26395.69|26472.55|26392.55|26475.69|26395.69|26471.45|26391.45|10
1733637060000|2024-12-08 05:51:00|26473.2|26393.2|26474.1|26394.1|26475.31|26395.31|26473.1|26393.1|10
1733637070000|2024-12-08 05:51:10|26474.68|26394.68|26475.67|26395.67|26477.14|26397.14|26474.22|26394.22|10
1733637080000|2024-12-08 05:51:20|26475.24|26395.24|26471.52|26391.52|26475.24|26395.24|26471.1|26391.1|10
1733637090000|2024-12-08 05:51:30|26472.1|26392.1|26472.4|26392.4|26472.4|26392.4|26470.84|26390.84|10
1733637100000|2024-12-08 05:51:40|26472.41|26392.41|26474.11|26394.11|26474.11|26394.11|26472.41|26392.41|10
1733637110000|2024-12-08 05:51:50|26474.19|26394.19|26475.5|26395.5|26475.5|26395.5|26474.07|26394.07|10
1733637120000|2024-12-08 05:52:00|26475.36|26395.36|26469.93|26389.93|26475.36|26395.36|26469.93|26389.93|10
1733637130000|2024-12-08 05:52:10|26470.43|26390.43|26468.94|26388.94|26470.76|26390.76|26466.87|26386.87|10
1733637140000|2024-12-08 05:52:20|26470.39|26390.39|26469.68|26389.68|26470.49|26390.49|26468.92|26388.92|10
1733637150000|2024-12-08 05:52:30|26468.54|26388.54|26467.6|26387.6|26469.8|26389.8|26466.91|26386.91|10
1733637160000|2024-12-08 05:52:40|26467.59|26387.59|26463.97|26383.97|26467.75|26387.75|26463.97|26383.97|10
1733637170000|2024-12-08 05:52:50|26464.05|26384.05|26458.86|26378.86|26464.05|26384.05|26457.5|26377.5|10
1733637180000|2024-12-08 05:53:00|26458.43|26378.43|26453.87|26373.87|26458.79|26378.79|26453.87|26373.87|10
1733637190000|2024-12-08 05:53:10|26453.27|26373.27|26450.58|26370.58|26453.27|26373.27|26450.34|26370.34|10
1733637200000|2024-12-08 05:53:20|26451.07|26371.07|26453.86|26373.86|26454.44|26374.44|26450.57|26370.57|10
1733637210000|2024-12-08 05:53:30|26453.97|26373.97|26454.38|26374.38|26455.85|26375.85|26453.45|26373.45|10
1733637220000|2024-12-08 05:53:40|26454.32|26374.32|26456.95|26376.95|26456.95|26376.95|26454.32|26374.32|10
1733637230000|2024-12-08 05:53:50|26456.6|26376.6|26454.54|26374.54|26456.6|26376.6|26454.48|26374.48|10
1733637240000|2024-12-08 05:54:00|26454.35|26374.35|26456.49|26376.49|26456.49|26376.49|26454.1|26374.1|8
1733637250000|2024-12-08 05:54:10|26456.54|26376.54|26457.01|26377.01|26457.09|26377.09|26455.84|26375.84|10
1733637260000|2024-12-08 05:54:20|26457.06|26377.06|26458.16|26378.16|26458.16|26378.16|26456.46|26376.46|10
1733637270000|2024-12-08 05:54:30|26458.24|26378.24|26456.76|26376.76|26458.26|26378.26|26456.39|26376.39|10
1733637280000|2024-12-08 05:54:40|26456.83|26376.83|26457.15|26377.15|26457.21|26377.21|26455.86|26375.86|10
1733637290000|2024-12-08 05:54:50|26457.02|26377.02|26456.6|26376.6|26457.02|26377.02|26456.48|26376.48|9
1733637300000|2024-12-08 05:55:00|26457.18|26377.18|26456.32|26376.32|26457.18|26377.18|26456.1|26376.1|10
1733637310000|2024-12-08 05:55:10|26455.28|26375.28|26453.19|26373.19|26455.28|26375.28|26453.19|26373.19|9
1733637320000|2024-12-08 05:55:20|26451.38|26371.38|26454.12|26374.12|26454.12|26374.12|26450.78|26370.78|10
1733637330000|2024-12-08 05:55:30|26454.46|26374.46|26456.91|26376.91|26457.45|26377.45|26454.29|26374.29|10
1733637340000|2024-12-08 05:55:40|26459.14|26379.14|26463.87|26383.87|26464.24|26384.24|26459|26379|10
1733637350000|2024-12-08 05:55:50|26463.9|26383.9|26469.42|26389.42|26469.42|26389.42|26463.9|26383.9|10
1733637360000|2024-12-08 05:56:00|26469.84|26389.84|26470.07|26390.07|26471.26|26391.26|26469.84|26389.84|10
1733637370000|2024-12-08 05:56:10|26470.21|26390.21|26470.93|26390.93|26471.12|26391.12|26469.54|26389.54|10
1733637380000|2024-12-08 05:56:20|26471.36|26391.36|26476.12|26396.12|26476.12|26396.12|26471.36|26391.36|10
1733637390000|2024-12-08 05:56:30|26476.92|26396.92|26478.53|26398.53|26478.53|26398.53|26476.74|26396.74|10
1733637400000|2024-12-08 05:56:40|26478.62|26398.62|26483.02|26403.02|26483.09|26403.09|26478.62|26398.62|10
1733637410000|2024-12-08 05:56:50|26484.04|26404.04|26482.87|26402.87|26484.04|26404.04|26482.45|26402.45|10
1733637420000|2024-12-08 05:57:00|26482.9|26402.9|26482.68|26402.68|26483.81|26403.81|26482.02|26402.02|10
1733637430000|2024-12-08 05:57:10|26483.24|26403.24|26486.13|26406.13|26486.39|26406.39|26483.24|26403.24|10
1733637440000|2024-12-08 05:57:20|26485.27|26405.27|26487.91|26407.91|26487.91|26407.91|26485.27|26405.27|10
1733637450000|2024-12-08 05:57:30|26487.99|26407.99|26489.83|26409.83|26489.83|26409.83|26487.99|26407.99|10
1733637460000|2024-12-08 05:57:40|26490.51|26410.51|26491.02|26411.02|26491.45|26411.45|26490.51|26410.51|10
1733637470000|2024-12-08 05:57:50|26490.78|26410.78|26491.11|26411.11|26491.37|26411.37|26490.78|26410.78|10
1733637480000|2024-12-08 05:58:00|26491.21|26411.21|26490.79|26410.79|26491.21|26411.21|26490.64|26410.64|10
1733637490000|2024-12-08 05:58:10|26490.87|26410.87|26489.7|26409.7|26493.84|26413.84|26488.62|26408.62|10
1733637500000|2024-12-08 05:58:20|26489.84|26409.84|26491.48|26411.48|26491.92|26411.92|26489.84|26409.84|10
1733637510000|2024-12-08 05:58:30|26492.14|26412.14|26492.06|26412.06|26492.43|26412.43|26491.98|26411.98|9
1733637520000|2024-12-08 05:58:40|26492.05|26412.05|26493.97|26413.97|26493.97|26413.97|26491.69|26411.69|10
1733637530000|2024-12-08 05:58:50|26495.15|26415.15|26494.95|26414.95|26496.37|26416.37|26494.93|26414.93|10
1733637540000|2024-12-08 05:59:00|26494.4|26414.4|26494.05|26414.05|26494.87|26414.87|26493.43|26413.43|9
1733637550000|2024-12-08 05:59:10|26493.44|26413.44|26492.77|26412.77|26493.71|26413.71|26492.35|26412.35|10
1733637560000|2024-12-08 05:59:20|26492.86|26412.86|26493.93|26413.93|26493.93|26413.93|26492.86|26412.86|9
1733637570000|2024-12-08 05:59:30|26494.04|26414.04|26494.48|26414.48|26494.57|26414.57|26493.73|26413.73|9
1733637580000|2024-12-08 05:59:40|26494.54|26414.54|26493.43|26413.43|26495.99|26415.99|26493.43|26413.43|10
1733637590000|2024-12-08 05:59:50|26493.32|26413.32|26493.02|26413.02|26493.37|26413.37|26492.58|26412.58|10
1733637600000|2024-12-08 06:00:00|26492.9|26412.9|26493.39|26413.39|26493.39|26413.39|26492.65|26412.65|10
1733637610000|2024-12-08 06:00:10|26493.46|26413.46|26494.81|26414.81|26495|26415|26493.46|26413.46|9
1733637620000|2024-12-08 06:00:20|26494.69|26414.69|26495.61|26415.61|26495.61|26415.61|26492.51|26412.51|10
1733637630000|2024-12-08 06:00:30|26495.24|26415.24|26496.11|26416.11|26497.01|26417.01|26495.24|26415.24|10
1733637640000|2024-12-08 06:00:40|26495.89|26415.89|26494.58|26414.58|26495.89|26415.89|26493.8|26413.8|10
1733637650000|2024-12-08 06:00:50|26495.33|26415.33|26498.89|26418.89|26498.89|26418.89|26495.33|26415.33|10
1733637660000|2024-12-08 06:01:00|26499.13|26419.13|26492.9|26412.9|26499.7|26419.7|26492.68|26412.68|10
1733637670000|2024-12-08 06:01:10|26493.21|26413.21|26492.34|26412.34|26493.66|26413.66|26492.12|26412.12|10
1733637680000|2024-12-08 06:01:20|26491.82|26411.82|26491.81|26411.81|26492.84|26412.84|26491.76|26411.76|10
1733637690000|2024-12-08 06:01:30|26491.72|26411.72|26489.79|26409.79|26491.72|26411.72|26489.33|26409.33|10
1733637700000|2024-12-08 06:01:40|26489.9|26409.9|26484.72|26404.72|26489.99|26409.99|26484.62|26404.62|10
1733637710000|2024-12-08 06:01:50|26483.66|26403.66|26477.22|26397.22|26483.66|26403.66|26477.22|26397.22|10
1733637720000|2024-12-08 06:02:00|26476.93|26396.93|26469.84|26389.84|26476.93|26396.93|26469.84|26389.84|10
1733637730000|2024-12-08 06:02:10|26468.78|26388.78|26463.89|26383.89|26468.78|26388.78|26462.64|26382.64|10
1733637740000|2024-12-08 06:02:20|26464.86|26384.86|26463.41|26383.41|26465.18|26385.18|26463.41|26383.41|10
1733637750000|2024-12-08 06:02:30|26463.48|26383.48|26467.34|26387.34|26467.34|26387.34|26462.73|26382.73|10
1733637760000|2024-12-08 06:02:40|26466.69|26386.69|26465.26|26385.26|26467.55|26387.55|26465.26|26385.26|10
1733637770000|2024-12-08 06:02:50|26466.3|26386.3|26468.84|26388.84|26468.84|26388.84|26465.98|26385.98|10
1733637780000|2024-12-08 06:03:00|26468.95|26388.95|26467.15|26387.15|26469.9|26389.9|26467.15|26387.15|10
1733637790000|2024-12-08 06:03:10|26467.05|26387.05|26464.52|26384.52|26467.05|26387.05|26464.43|26384.43|10
1733637800000|2024-12-08 06:03:20|26464.53|26384.53|26469.43|26389.43|26469.43|26389.43|26464.51|26384.51|10
1733637810000|2024-12-08 06:03:30|26469.8|26389.8|26473.18|26393.18|26473.18|26393.18|26469.8|26389.8|10
1733637820000|2024-12-08 06:03:40|26473.25|26393.25|26472.97|26392.97|26475.24|26395.24|26472.97|26392.97|10
1733637830000|2024-12-08 06:03:50|26472.76|26392.76|26471.36|26391.36|26473.1|26393.1|26471.04|26391.04|10
1733637840000|2024-12-08 06:04:00|26471.5|26391.5|26470.72|26390.72|26471.5|26391.5|26469.43|26389.43|10
1733637850000|2024-12-08 06:04:10|26471.2|26391.2|26471.32|26391.32|26471.76|26391.76|26470.69|26390.69|10
1733637860000|2024-12-08 06:04:20|26472.84|26392.84|26473.81|26393.81|26474.62|26394.62|26472.84|26392.84|10
1733637870000|2024-12-08 06:04:30|26473.86|26393.86|26474.09|26394.09|26474.43|26394.43|26473.85|26393.85|10
1733637880000|2024-12-08 06:04:40|26473.88|26393.88|26475.89|26395.89|26475.89|26395.89|26473.59|26393.59|10
1733637890000|2024-12-08 06:04:50|26477.28|26397.28|26476.57|26396.57|26477.28|26397.28|26476.57|26396.57|10
1733637900000|2024-12-08 06:05:00|26476.82|26396.82|26477.38|26397.38|26477.73|26397.73|26476.37|26396.37|10
1733637910000|2024-12-08 06:05:10|26477.16|26397.16|26475.35|26395.35|26477.66|26397.66|26475.35|26395.35|10
1733637920000|2024-12-08 06:05:20|26474.97|26394.97|26471.36|26391.36|26475.17|26395.17|26471.36|26391.36|10
1733637930000|2024-12-08 06:05:30|26470.82|26390.82|26471.43|26391.43|26471.43|26391.43|26469.08|26389.08|10
1733637940000|2024-12-08 06:05:40|26470.95|26390.95|26478.35|26398.35|26478.48|26398.48|26470.77|26390.77|10
1733637950000|2024-12-08 06:05:50|26478.43|26398.43|26479.88|26399.88|26480.99|26400.99|26478.43|26398.43|10
1733637960000|2024-12-08 06:06:00|26480.05|26400.05|26474.5|26394.5|26480.66|26400.66|26474.5|26394.5|10
1733637970000|2024-12-08 06:06:10|26472.99|26392.99|26470.9|26390.9|26472.99|26392.99|26469.54|26389.54|10
1733637980000|2024-12-08 06:06:20|26470.1|26390.1|26466.97|26386.97|26470.31|26390.31|26466.97|26386.97|10
1733637990000|2024-12-08 06:06:30|26466.95|26386.95|26463.69|26383.69|26466.95|26386.95|26463.31|26383.31|10
1733638000000|2024-12-08 06:06:40|26463.28|26383.28|26454.53|26374.53|26463.28|26383.28|26454.53|26374.53|10
1733638010000|2024-12-08 06:06:50|26452.95|26372.95|26453.01|26373.01|26454.05|26374.05|26452.03|26372.03|10
1733638020000|2024-12-08 06:07:00|26452.72|26372.72|26450.7|26370.7|26453.1|26373.1|26450.33|26370.33|10
1733638030000|2024-12-08 06:07:10|26452.1|26372.1|26449.14|26369.14|26452.57|26372.57|26448.5|26368.5|10
1733638040000|2024-12-08 06:07:20|26448.4|26368.4|26449.31|26369.31|26449.31|26369.31|26448.4|26368.4|10
1733638050000|2024-12-08 06:07:30|26449.52|26369.52|26449.04|26369.04|26451.47|26371.47|26449.04|26369.04|10
1733638060000|2024-12-08 06:07:40|26447.71|26367.71|26448.11|26368.11|26448.93|26368.93|26447.71|26367.71|10
1733638070000|2024-12-08 06:07:50|26448.73|26368.73|26448.7|26368.7|26449.45|26369.45|26448.7|26368.7|10
1733638080000|2024-12-08 06:08:00|26448.82|26368.82|26445.64|26365.64|26448.82|26368.82|26445.45|26365.45|9
1733638090000|2024-12-08 06:08:10|26446.15|26366.15|26446.78|26366.78|26447.94|26367.94|26446.15|26366.15|10
1733638100000|2024-12-08 06:08:20|26446.98|26366.98|26445.86|26365.86|26447.03|26367.03|26445.65|26365.65|9
1733638110000|2024-12-08 06:08:30|26445.78|26365.78|26447.5|26367.5|26447.84|26367.84|26445.78|26365.78|10
1733638120000|2024-12-08 06:08:40|26447.17|26367.17|26446.2|26366.2|26447.96|26367.96|26446.2|26366.2|10
1733638130000|2024-12-08 06:08:50|26446.31|26366.31|26448.4|26368.4|26448.69|26368.69|26446.31|26366.31|10
1733638140000|2024-12-08 06:09:00|26446.75|26366.75|26445.85|26365.85|26447.34|26367.34|26445.69|26365.69|10
1733638150000|2024-12-08 06:09:10|26445.08|26365.08|26445.89|26365.89|26445.89|26365.89|26444.58|26364.58|10
1733638160000|2024-12-08 06:09:20|26445.95|26365.95|26444.55|26364.55|26445.95|26365.95|26444.55|26364.55|9
1733638170000|2024-12-08 06:09:30|26444.12|26364.12|26445.11|26365.11|26445.11|26365.11|26444.12|26364.12|9
1733638180000|2024-12-08 06:09:40|26445.94|26365.94|26446.09|26366.09|26446.53|26366.53|26445.57|26365.57|10
1733638190000|2024-12-08 06:09:50|26445.41|26365.41|26439.87|26359.87|26445.64|26365.64|26439.79|26359.79|9
1733638200000|2024-12-08 06:10:00|26439.5|26359.5|26440.57|26360.57|26441.66|26361.66|26439.5|26359.5|10
1733638210000|2024-12-08 06:10:10|26440.21|26360.21|26436.67|26356.67|26440.21|26360.21|26436.67|26356.67|10
1733638220000|2024-12-08 06:10:20|26436.63|26356.63|26435.24|26355.24|26437|26357|26435.24|26355.24|10
1733638230000|2024-12-08 06:10:30|26435.26|26355.26|26432.52|26352.52|26435.26|26355.26|26432.52|26352.52|10
1733638240000|2024-12-08 06:10:40|26432.29|26352.29|26429.86|26349.86|26432.29|26352.29|26429.42|26349.42|10
1733638250000|2024-12-08 06:10:50|26430.06|26350.06|26430.42|26350.42|26431.48|26351.48|26429.87|26349.87|10
1733638260000|2024-12-08 06:11:00|26430.53|26350.53|26427.74|26347.74|26431.27|26351.27|26427.74|26347.74|10
1733638270000|2024-12-08 06:11:10|26427.42|26347.42|26428.27|26348.27|26428.37|26348.37|26426.83|26346.83|10
1733638280000|2024-12-08 06:11:20|26428.74|26348.74|26436.17|26356.17|26436.17|26356.17|26428.69|26348.69|10
1733638290000|2024-12-08 06:11:30|26437.1|26357.1|26438.31|26358.31|26439.25|26359.25|26437.1|26357.1|10
1733638300000|2024-12-08 06:11:40|26439.11|26359.11|26438.77|26358.77|26439.74|26359.74|26438.47|26358.47|10
1733638310000|2024-12-08 06:11:50|26438.18|26358.18|26434.75|26354.75|26438.18|26358.18|26434.75|26354.75|10
1733638320000|2024-12-08 06:12:00|26434.19|26354.19|26433.38|26353.38|26435.19|26355.19|26433.17|26353.17|10
1733638330000|2024-12-08 06:12:10|26433.47|26353.47|26433.09|26353.09|26434.04|26354.04|26432.15|26352.15|10
1733638340000|2024-12-08 06:12:20|26433|26353|26432.89|26352.89|26433.6|26353.6|26432.45|26352.45|10
1733638350000|2024-12-08 06:12:30|26432.38|26352.38|26435.67|26355.67|26435.67|26355.67|26432.38|26352.38|10
1733638360000|2024-12-08 06:12:40|26437.8|26357.8|26434.67|26354.67|26438.73|26358.73|26434.67|26354.67|10
1733638370000|2024-12-08 06:12:50|26432.89|26352.89|26429.02|26349.02|26432.89|26352.89|26429.02|26349.02|10
1733638380000|2024-12-08 06:13:00|26428.41|26348.41|26428.29|26348.29|26428.57|26348.57|26427.5|26347.5|10
1733638390000|2024-12-08 06:13:10|26428.34|26348.34|26427.33|26347.33|26428.34|26348.34|26425.45|26345.45|10
1733638400000|2024-12-08 06:13:20|26427.39|26347.39|26434.84|26354.84|26434.89|26354.89|26427.39|26347.39|10
1733638410000|2024-12-08 06:13:30|26433.17|26353.17|26434.57|26354.57|26434.57|26354.57|26432.96|26352.96|10
1733638420000|2024-12-08 06:13:40|26433.89|26353.89|26433.79|26353.79|26433.89|26353.89|26433.31|26353.31|9
1733638430000|2024-12-08 06:13:50|26432.43|26352.43|26433.07|26353.07|26433.48|26353.48|26431.71|26351.71|10
1733638440000|2024-12-08 06:14:00|26433.5|26353.5|26435.03|26355.03|26435.03|26355.03|26433.02|26353.02|10
1733638450000|2024-12-08 06:14:10|26435.17|26355.17|26442.56|26362.56|26442.56|26362.56|26435.17|26355.17|9
1733638460000|2024-12-08 06:14:20|26442.58|26362.58|26442.94|26362.94|26443.22|26363.22|26442.4|26362.4|10
1733638470000|2024-12-08 06:14:30|26443.48|26363.48|26443.13|26363.13|26444|26364|26443|26363|10
1733638480000|2024-12-08 06:14:40|26443.36|26363.36|26445.73|26365.73|26445.73|26365.73|26442.88|26362.88|9
1733638490000|2024-12-08 06:14:50|26445.72|26365.72|26449.53|26369.53|26449.53|26369.53|26445.72|26365.72|10
1733638500000|2024-12-08 06:15:00|26449.37|26369.37|26456.59|26376.59|26456.59|26376.59|26449.37|26369.37|10
1733638510000|2024-12-08 06:15:10|26457.07|26377.07|26460.09|26380.09|26460.11|26380.11|26457.07|26377.07|10
1733638520000|2024-12-08 06:15:20|26461.02|26381.02|26467.58|26387.58|26467.58|26387.58|26460.83|26380.83|10
1733638530000|2024-12-08 06:15:30|26468.14|26388.14|26471.05|26391.05|26472.49|26392.49|26467.64|26387.64|10
1733638540000|2024-12-08 06:15:40|26470.14|26390.14|26469.79|26389.79|26472.68|26392.68|26469.79|26389.79|10
1733638550000|2024-12-08 06:15:50|26469.29|26389.29|26466.31|26386.31|26469.29|26389.29|26466.31|26386.31|10
1733638560000|2024-12-08 06:16:00|26466.13|26386.13|26471.07|26391.07|26471.07|26391.07|26466.13|26386.13|9
1733638570000|2024-12-08 06:16:10|26472.75|26392.75|26473.24|26393.24|26474.24|26394.24|26472.75|26392.75|10
1733638580000|2024-12-08 06:16:20|26472.96|26392.96|26471.37|26391.37|26472.96|26392.96|26471.15|26391.15|10
1733638590000|2024-12-08 06:16:30|26470.95|26390.95|26469.7|26389.7|26471.05|26391.05|26469.7|26389.7|10
1733638600000|2024-12-08 06:16:40|26469.6|26389.6|26470.38|26390.38|26471.19|26391.19|26469.6|26389.6|10
1733638610000|2024-12-08 06:16:50|26470.07|26390.07|26470.71|26390.71|26472.29|26392.29|26470.07|26390.07|10
1733638620000|2024-12-08 06:17:00|26470.78|26390.78|26470.72|26390.72|26471.5|26391.5|26470.58|26390.58|10
1733638630000|2024-12-08 06:17:10|26470.24|26390.24|26470.53|26390.53|26470.65|26390.65|26469.97|26389.97|10
1733638640000|2024-12-08 06:17:20|26470.11|26390.11|26470.14|26390.14|26470.6|26390.6|26469.66|26389.66|10
1733638650000|2024-12-08 06:17:30|26470.09|26390.09|26470.42|26390.42|26470.52|26390.52|26469.3|26389.3|10
1733638660000|2024-12-08 06:17:40|26472.26|26392.26|26476.76|26396.76|26476.76|26396.76|26472.15|26392.15|10
1733638670000|2024-12-08 06:17:50|26479.13|26399.13|26483.71|26403.71|26483.71|26403.71|26478.8|26398.8|10
1733638680000|2024-12-08 06:18:00|26484.55|26404.55|26485.84|26405.84|26486.65|26406.65|26484.51|26404.51|10
1733638690000|2024-12-08 06:18:10|26486.05|26406.05|26478.5|26398.5|26486.05|26406.05|26478|26398|10
1733638700000|2024-12-08 06:18:20|26478.62|26398.62|26480.75|26400.75|26480.75|26400.75|26478.35|26398.35|10
1733638710000|2024-12-08 06:18:30|26480.79|26400.79|26479.57|26399.57|26480.79|26400.79|26478.65|26398.65|10
1733638720000|2024-12-08 06:18:40|26479.87|26399.87|26481.25|26401.25|26481.25|26401.25|26479.61|26399.61|8
1733638730000|2024-12-08 06:18:50|26481.66|26401.66|26481.99|26401.99|26481.99|26401.99|26481.29|26401.29|10
1733638740000|2024-12-08 06:19:00|26481.95|26401.95|26482.29|26402.29|26482.82|26402.82|26481.07|26401.07|10
1733638750000|2024-12-08 06:19:10|26483.14|26403.14|26486.71|26406.71|26486.71|26406.71|26482.94|26402.94|10
1733638760000|2024-12-08 06:19:20|26486.8|26406.8|26489.38|26409.38|26489.38|26409.38|26486.66|26406.66|10
1733638770000|2024-12-08 06:19:30|26489.5|26409.5|26491.28|26411.28|26491.36|26411.36|26489.23|26409.23|10
1733638780000|2024-12-08 06:19:40|26490.95|26410.95|26494.6|26414.6|26494.6|26414.6|26490.95|26410.95|10
1733638790000|2024-12-08 06:19:50|26495.5|26415.5|26499.24|26419.24|26499.24|26419.24|26495.5|26415.5|10
1733638800000|2024-12-08 06:20:00|26499.94|26419.94|26507.48|26427.48|26507.98|26427.98|26499.94|26419.94|10
1733638810000|2024-12-08 06:20:10|26508.11|26428.11|26510.87|26430.87|26510.87|26430.87|26508.11|26428.11|10
1733638820000|2024-12-08 06:20:20|26511.81|26431.81|26514.25|26434.25|26514.31|26434.31|26511.81|26431.81|10
1733638830000|2024-12-08 06:20:30|26514.21|26434.21|26515.61|26435.61|26516.02|26436.02|26512.95|26432.95|10
1733638840000|2024-12-08 06:20:40|26515.68|26435.68|26516.88|26436.88|26516.94|26436.94|26515.68|26435.68|10
1733638850000|2024-12-08 06:20:50|26517.9|26437.9|26517.08|26437.08|26518.1|26438.1|26516.9|26436.9|10
1733638860000|2024-12-08 06:21:00|26517.02|26437.02|26517.69|26437.69|26519.03|26439.03|26517.02|26437.02|10
1733638870000|2024-12-08 06:21:10|26517.01|26437.01|26517.98|26437.98|26519.03|26439.03|26516.92|26436.92|10
1733638880000|2024-12-08 06:21:20|26517.84|26437.84|26519.29|26439.29|26519.29|26439.29|26517.84|26437.84|10
1733638890000|2024-12-08 06:21:30|26518.52|26438.52|26518.95|26438.95|26519.01|26439.01|26518.23|26438.23|9
1733638900000|2024-12-08 06:21:40|26519.06|26439.06|26521.42|26441.42|26521.42|26441.42|26519.06|26439.06|10
1733638910000|2024-12-08 06:21:50|26521.62|26441.62|26522.64|26442.64|26522.64|26442.64|26521.62|26441.62|10
1733638920000|2024-12-08 06:22:00|26522.65|26442.65|26521.28|26441.28|26522.99|26442.99|26521.28|26441.28|8
1733638930000|2024-12-08 06:22:10|26521.22|26441.22|26521.44|26441.44|26522.44|26442.44|26520.78|26440.78|10
1733638940000|2024-12-08 06:22:20|26521.24|26441.24|26520.57|26440.57|26521.24|26441.24|26519.83|26439.83|10
1733638950000|2024-12-08 06:22:30|26520.71|26440.71|26523.55|26443.55|26523.55|26443.55|26520.71|26440.71|9
1733638960000|2024-12-08 06:22:40|26524.91|26444.91|26525.98|26445.98|26526.39|26446.39|26524.91|26444.91|10
1733638970000|2024-12-08 06:22:50|26526.08|26446.08|26524.38|26444.38|26526.08|26446.08|26523.82|26443.82|9
1733638980000|2024-12-08 06:23:00|26524.91|26444.91|26525.31|26445.31|26525.87|26445.87|26524.76|26444.76|10
1733638990000|2024-12-08 06:23:10|26525.49|26445.49|26527.17|26447.17|26527.76|26447.76|26525.49|26445.49|10
1733639000000|2024-12-08 06:23:20|26527.36|26447.36|26529.62|26449.62|26529.62|26449.62|26527.29|26447.29|10
1733639010000|2024-12-08 06:23:30|26529.71|26449.71|26528.58|26448.58|26529.96|26449.96|26528.58|26448.58|9
1733639020000|2024-12-08 06:23:40|26527.9|26447.9|26527.73|26447.73|26528.59|26448.59|26526.49|26446.49|10
1733639030000|2024-12-08 06:23:50|26527.51|26447.51|26528.12|26448.12|26528.45|26448.45|26527.51|26447.51|10
1733639040000|2024-12-08 06:24:00|26528.01|26448.01|26530.31|26450.31|26530.53|26450.53|26528.01|26448.01|9
1733639050000|2024-12-08 06:24:10|26530.27|26450.27|26529.85|26449.85|26530.4|26450.4|26529.46|26449.46|9
1733639060000|2024-12-08 06:24:20|26529.7|26449.7|26533.58|26453.58|26533.58|26453.58|26529.7|26449.7|10
1733639070000|2024-12-08 06:24:30|26533.35|26453.35|26535.72|26455.72|26535.72|26455.72|26533.35|26453.35|10
1733639080000|2024-12-08 06:24:40|26535.27|26455.27|26534.41|26454.41|26535.69|26455.69|26534.41|26454.41|10
1733639090000|2024-12-08 06:24:50|26534.79|26454.79|26534.19|26454.19|26534.98|26454.98|26533.99|26453.99|9
1733639100000|2024-12-08 06:25:00|26533.98|26453.98|26533.55|26453.55|26534.31|26454.31|26532.26|26452.26|10
1733639110000|2024-12-08 06:25:10|26533.47|26453.47|26532.5|26452.5|26533.73|26453.73|26532.46|26452.46|10
1733639120000|2024-12-08 06:25:20|26531.67|26451.67|26530.78|26450.78|26531.67|26451.67|26530.25|26450.25|10
1733639130000|2024-12-08 06:25:30|26530.29|26450.29|26530.78|26450.78|26530.83|26450.83|26529.98|26449.98|10
1733639140000|2024-12-08 06:25:40|26531.12|26451.12|26533.32|26453.32|26533.32|26453.32|26530.94|26450.94|10
1733639150000|2024-12-08 06:25:50|26533.31|26453.31|26538.05|26458.05|26538.1|26458.1|26533.31|26453.31|9
1733639160000|2024-12-08 06:26:00|26537.72|26457.72|26540.53|26460.53|26540.66|26460.66|26537.72|26457.72|10
1733639170000|2024-12-08 06:26:10|26540.66|26460.66|26542.31|26462.31|26542.4|26462.4|26540.48|26460.48|10
1733639180000|2024-12-08 06:26:20|26542.21|26462.21|26544.68|26464.68|26545.13|26465.13|26541.91|26461.91|10
1733639190000|2024-12-08 06:26:30|26544.54|26464.54|26543.7|26463.7|26544.54|26464.54|26543.56|26463.56|10
1733639200000|2024-12-08 06:26:40|26543.78|26463.78|26543.98|26463.98|26543.98|26463.98|26542.89|26462.89|10
1733639210000|2024-12-08 06:26:50|26543.72|26463.72|26545.42|26465.42|26545.52|26465.52|26543.72|26463.72|10
1733639220000|2024-12-08 06:27:00|26545.05|26465.05|26546.13|26466.13|26546.13|26466.13|26544.79|26464.79|10
1733639230000|2024-12-08 06:27:10|26546.3|26466.3|26547.49|26467.49|26547.69|26467.69|26545.77|26465.77|10
1733639240000|2024-12-08 06:27:20|26547.37|26467.37|26549.26|26469.26|26549.26|26469.26|26547.31|26467.31|10
1733639250000|2024-12-08 06:27:30|26549.43|26469.43|26548.15|26468.15|26549.43|26469.43|26548.1|26468.1|10
1733639260000|2024-12-08 06:27:40|26548.14|26468.14|26548.33|26468.33|26548.58|26468.58|26548.07|26468.07|10
1733639270000|2024-12-08 06:27:50|26548.5|26468.5|26549.43|26469.43|26549.45|26469.45|26548.5|26468.5|9
1733639280000|2024-12-08 06:28:00|26549.39|26469.39|26549.09|26469.09|26549.39|26469.39|26548.4|26468.4|10
1733639290000|2024-12-08 06:28:10|26549.02|26469.02|26548.72|26468.72|26549.42|26469.42|26548.64|26468.64|10
1733639300000|2024-12-08 06:28:20|26549.52|26469.52|26549.68|26469.68|26550.03|26470.03|26549.42|26469.42|10
1733639310000|2024-12-08 06:28:30|26549.46|26469.46|26548.73|26468.73|26550.14|26470.14|26548.73|26468.73|10
1733639320000|2024-12-08 06:28:40|26548.87|26468.87|26551|26471|26551|26471|26548.86|26468.86|10
1733639330000|2024-12-08 06:28:50|26551.23|26471.23|26549.11|26469.11|26551.92|26471.92|26549.11|26469.11|10
1733639340000|2024-12-08 06:29:00|26549.13|26469.13|26547.97|26467.97|26549.13|26469.13|26547.97|26467.97|7
1733639350000|2024-12-08 06:29:10|26547.92|26467.92|26545.61|26465.61|26547.92|26467.92|26545.61|26465.61|10
1733639360000|2024-12-08 06:29:20|26545.34|26465.34|26544.1|26464.1|26548.08|26468.08|26544.1|26464.1|10
1733639370000|2024-12-08 06:29:30|26544.14|26464.14|26543.87|26463.87|26544.14|26464.14|26543.68|26463.68|8
1733639380000|2024-12-08 06:29:40|26543.88|26463.88|26541.34|26461.34|26544.27|26464.27|26540.95|26460.95|10
1733639390000|2024-12-08 06:29:50|26541.36|26461.36|26541.86|26461.86|26542.37|26462.37|26541.36|26461.36|9
1733639400000|2024-12-08 06:30:00|26542.36|26462.36|26542.71|26462.71|26543.14|26463.14|26542.36|26462.36|10
1733639410000|2024-12-08 06:30:10|26542.34|26462.34|26540.54|26460.54|26542.34|26462.34|26540.44|26460.44|10
1733639420000|2024-12-08 06:30:20|26540.56|26460.56|26542.11|26462.11|26542.11|26462.11|26540.14|26460.14|10
1733639430000|2024-12-08 06:30:30|26542.25|26462.25|26546.09|26466.09|26546.09|26466.09|26542.25|26462.25|10
1733639440000|2024-12-08 06:30:40|26546.04|26466.04|26547.65|26467.65|26548.42|26468.42|26546.04|26466.04|10
1733639450000|2024-12-08 06:30:50|26548.03|26468.03|26548.8|26468.8|26548.8|26468.8|26547.77|26467.77|10
1733639460000|2024-12-08 06:31:00|26548.88|26468.88|26548.22|26468.22|26549.63|26469.63|26548.22|26468.22|10
1733639470000|2024-12-08 06:31:10|26548.29|26468.29|26548.18|26468.18|26548.86|26468.86|26547.78|26467.78|10
1733639480000|2024-12-08 06:31:20|26548.2|26468.2|26548.28|26468.28|26548.86|26468.86|26547.86|26467.86|9
1733639490000|2024-12-08 06:31:30|26548.38|26468.38|26549.28|26469.28|26549.42|26469.42|26548.3|26468.3|10
1733639500000|2024-12-08 06:31:40|26549.44|26469.44|26549.46|26469.46|26549.46|26469.46|26548.86|26468.86|9
1733639510000|2024-12-08 06:31:50|26549.3|26469.3|26548.31|26468.31|26549.3|26469.3|26548.17|26468.17|8
1733639520000|2024-12-08 06:32:00|26548.26|26468.26|26551.63|26471.63|26551.65|26471.65|26548.26|26468.26|9
1733639530000|2024-12-08 06:32:10|26551.86|26471.86|26557.87|26477.87|26557.87|26477.87|26551.75|26471.75|10
1733639540000|2024-12-08 06:32:20|26558.06|26478.06|26554.37|26474.37|26558.48|26478.48|26554.37|26474.37|10
1733639550000|2024-12-08 06:32:30|26552.5|26472.5|26554.16|26474.16|26554.16|26474.16|26551.62|26471.62|10
1733639560000|2024-12-08 06:32:40|26554.11|26474.11|26554.06|26474.06|26554.76|26474.76|26553.81|26473.81|9
1733639570000|2024-12-08 06:32:50|26554.22|26474.22|26556.15|26476.15|26556.75|26476.75|26554.17|26474.17|10
1733639580000|2024-12-08 06:33:00|26556.56|26476.56|26560.8|26480.8|26560.8|26480.8|26556.23|26476.23|10
1733639590000|2024-12-08 06:33:10|26561.11|26481.11|26559.7|26479.7|26562.08|26482.08|26559.01|26479.01|10
1733639600000|2024-12-08 06:33:20|26560.05|26480.05|26560.03|26480.03|26560.54|26480.54|26559.58|26479.58|10
1733639610000|2024-12-08 06:33:30|26559.99|26479.99|26558.98|26478.98|26559.99|26479.99|26558.98|26478.98|10
1733639620000|2024-12-08 06:33:40|26558.36|26478.36|26559.48|26479.48|26559.48|26479.48|26557.83|26477.83|10
1733639630000|2024-12-08 06:33:50|26559.55|26479.55|26561.27|26481.27|26561.27|26481.27|26559.55|26479.55|9
1733639640000|2024-12-08 06:34:00|26561.08|26481.08|26560.98|26480.98|26561.43|26481.43|26560.42|26480.42|10
1733639650000|2024-12-08 06:34:10|26561.76|26481.76|26561.95|26481.95|26561.95|26481.95|26561.14|26481.14|9
1733639660000|2024-12-08 06:34:20|26561.96|26481.96|26562.44|26482.44|26562.44|26482.44|26561.87|26481.87|10
1733639670000|2024-12-08 06:34:30|26563.1|26483.1|26562.01|26482.01|26563.1|26483.1|26562.01|26482.01|10
1733639680000|2024-12-08 06:34:40|26561.97|26481.97|26566.04|26486.04|26566.3|26486.3|26561.97|26481.97|10
1733639690000|2024-12-08 06:34:50|26566.14|26486.14|26565.69|26485.69|26566.56|26486.56|26565.42|26485.42|10
1733639700000|2024-12-08 06:35:00|26566.33|26486.33|26570.58|26490.58|26570.58|26490.58|26566.18|26486.18|10
1733639710000|2024-12-08 06:35:10|26570.8|26490.8|26572.39|26492.39|26572.84|26492.84|26570.76|26490.76|10
1733639720000|2024-12-08 06:35:20|26572.49|26492.49|26571.02|26491.02|26572.5|26492.5|26571.02|26491.02|10
1733639730000|2024-12-08 06:35:30|26570.86|26490.86|26570.67|26490.67|26571.84|26491.84|26570.63|26490.63|9
1733639740000|2024-12-08 06:35:40|26570.76|26490.76|26573.84|26493.84|26574.28|26494.28|26570.76|26490.76|10
1733639750000|2024-12-08 06:35:50|26573.41|26493.41|26573.75|26493.75|26574.04|26494.04|26573|26493|9
1733639760000|2024-12-08 06:36:00|26573.32|26493.32|26572.82|26492.82|26573.42|26493.42|26572.19|26492.19|10
1733639770000|2024-12-08 06:36:10|26572.42|26492.42|26571.03|26491.03|26572.9|26492.9|26571.03|26491.03|10
1733639780000|2024-12-08 06:36:20|26570.74|26490.74|26570.67|26490.67|26571.45|26491.45|26570.34|26490.34|10
1733639790000|2024-12-08 06:36:30|26570.66|26490.66|26572.46|26492.46|26572.46|26492.46|26570.01|26490.01|10
1733639800000|2024-12-08 06:36:40|26572.82|26492.82|26574.26|26494.26|26574.36|26494.36|26572.82|26492.82|10
1733639810000|2024-12-08 06:36:50|26574.5|26494.5|26575.78|26495.78|26575.78|26495.78|26574.5|26494.5|9
1733639820000|2024-12-08 06:37:00|26575.93|26495.93|26577.2|26497.2|26577.83|26497.83|26575.93|26495.93|9
1733639830000|2024-12-08 06:37:10|26576.82|26496.82|26573.3|26493.3|26576.82|26496.82|26570.99|26490.99|10
1733639840000|2024-12-08 06:37:20|26573.54|26493.54|26571.11|26491.11|26573.64|26493.64|26571.11|26491.11|10
1733639850000|2024-12-08 06:37:30|26569.93|26489.93|26570.03|26490.03|26571.25|26491.25|26569.91|26489.91|10
1733639860000|2024-12-08 06:37:40|26571.05|26491.05|26569.61|26489.61|26571.51|26491.51|26569.61|26489.61|10
1733639870000|2024-12-08 06:37:50|26569.45|26489.45|26565.84|26485.84|26569.45|26489.45|26565.84|26485.84|10
1733639880000|2024-12-08 06:38:00|26565.7|26485.7|26563.73|26483.73|26565.7|26485.7|26563.55|26483.55|10
1733639890000|2024-12-08 06:38:10|26563.11|26483.11|26562.62|26482.62|26563.15|26483.15|26561.98|26481.98|10
1733639900000|2024-12-08 06:38:20|26563.06|26483.06|26563.36|26483.36|26563.55|26483.55|26562.77|26482.77|9
1733639910000|2024-12-08 06:38:30|26563.4|26483.4|26563.76|26483.76|26564.23|26484.23|26563.4|26483.4|10
1733639920000|2024-12-08 06:38:40|26563.18|26483.18|26562.94|26482.94|26563.25|26483.25|26562.89|26482.89|10
1733639930000|2024-12-08 06:38:50|26563|26483|26561.86|26481.86|26563|26483|26561.61|26481.61|10
1733639940000|2024-12-08 06:39:00|26562.43|26482.43|26564.25|26484.25|26564.26|26484.26|26562.43|26482.43|10
1733639950000|2024-12-08 06:39:10|26564.37|26484.37|26563.93|26483.93|26564.84|26484.84|26563.93|26483.93|10
1733639960000|2024-12-08 06:39:20|26563.74|26483.74|26564.43|26484.43|26564.59|26484.59|26563.17|26483.17|10
1733639970000|2024-12-08 06:39:30|26564.85|26484.85|26566.14|26486.14|26566.14|26486.14|26564.85|26484.85|10
1733639980000|2024-12-08 06:39:40|26565.42|26485.42|26561.95|26481.95|26565.42|26485.42|26561.95|26481.95|10
1733639990000|2024-12-08 06:39:50|26562.09|26482.09|26561.14|26481.14|26562.11|26482.11|26560.43|26480.43|10
1733640000000|2024-12-08 06:40:00|26561.15|26481.15|26563.69|26483.69|26563.69|26483.69|26561.01|26481.01|9
1733640010000|2024-12-08 06:40:10|26563.91|26483.91|26565.34|26485.34|26565.34|26485.34|26563.82|26483.82|9
1733640020000|2024-12-08 06:40:20|26565.07|26485.07|26566.46|26486.46|26566.46|26486.46|26564.99|26484.99|10
1733640030000|2024-12-08 06:40:30|26566.49|26486.49|26566.71|26486.71|26567.08|26487.08|26566.04|26486.04|10
1733640040000|2024-12-08 06:40:40|26566.27|26486.27|26566.51|26486.51|26566.55|26486.55|26566.27|26486.27|10
1733640050000|2024-12-08 06:40:50|26566.41|26486.41|26563.61|26483.61|26566.41|26486.41|26563.61|26483.61|10
1733640060000|2024-12-08 06:41:00|26563.21|26483.21|26563.07|26483.07|26563.59|26483.59|26562.94|26482.94|10
1733640070000|2024-12-08 06:41:10|26562.86|26482.86|26563.89|26483.89|26564.68|26484.68|26562.37|26482.37|10
1733640080000|2024-12-08 06:41:20|26563.93|26483.93|26565.58|26485.58|26565.58|26485.58|26563.93|26483.93|10
1733640090000|2024-12-08 06:41:30|26565.62|26485.62|26568.63|26488.63|26568.63|26488.63|26565.05|26485.05|10
1733640100000|2024-12-08 06:41:40|26568.28|26488.28|26567.35|26487.35|26568.28|26488.28|26567.32|26487.32|9
1733640110000|2024-12-08 06:41:50|26567.34|26487.34|26569|26489|26569|26489|26566.7|26486.7|10
1733640120000|2024-12-08 06:42:00|26568.97|26488.97|26572.88|26492.88|26572.88|26492.88|26568.76|26488.76|10
1733640130000|2024-12-08 06:42:10|26572.7|26492.7|26574.62|26494.62|26575|26495|26572.7|26492.7|10
1733640140000|2024-12-08 06:42:20|26574.66|26494.66|26575.45|26495.45|26575.45|26495.45|26574.44|26494.44|10
1733640150000|2024-12-08 06:42:30|26575.93|26495.93|26577.31|26497.31|26577.95|26497.95|26575.93|26495.93|10
1733640160000|2024-12-08 06:42:40|26577.12|26497.12|26575.65|26495.65|26577.12|26497.12|26575.65|26495.65|10
1733640170000|2024-12-08 06:42:50|26575.8|26495.8|26574.5|26494.5|26575.8|26495.8|26574.22|26494.22|10
1733640180000|2024-12-08 06:43:00|26574.62|26494.62|26573.15|26493.15|26574.62|26494.62|26572.55|26492.55|10
1733640190000|2024-12-08 06:43:10|26572.75|26492.75|26569.15|26489.15|26572.75|26492.75|26568.96|26488.96|10
1733640200000|2024-12-08 06:43:20|26569.78|26489.78|26567.17|26487.17|26569.92|26489.92|26566.9|26486.9|10
1733640210000|2024-12-08 06:43:30|26567.4|26487.4|26566.18|26486.18|26567.48|26487.48|26566.18|26486.18|10
1733640220000|2024-12-08 06:43:40|26565.54|26485.54|26562.87|26482.87|26565.54|26485.54|26562.76|26482.76|10
1733640230000|2024-12-08 06:43:50|26562.76|26482.76|26565.8|26485.8|26565.8|26485.8|26562.76|26482.76|10
1733640240000|2024-12-08 06:44:00|26565.86|26485.86|26564.55|26484.55|26566.19|26486.19|26564.55|26484.55|10
1733640250000|2024-12-08 06:44:10|26564.92|26484.92|26565.64|26485.64|26565.64|26485.64|26564.92|26484.92|10
1733640260000|2024-12-08 06:44:20|26565.82|26485.82|26566.03|26486.03|26566.49|26486.49|26565.39|26485.39|10
1733640270000|2024-12-08 06:44:30|26566.08|26486.08|26564.37|26484.37|26566.08|26486.08|26564.37|26484.37|10
1733640280000|2024-12-08 06:44:40|26564.05|26484.05|26563.78|26483.78|26564.58|26484.58|26563.64|26483.64|10
1733640290000|2024-12-08 06:44:50|26563.74|26483.74|26564.31|26484.31|26564.34|26484.34|26563.5|26483.5|9
1733640300000|2024-12-08 06:45:00|26564.24|26484.24|26562.08|26482.08|26564.24|26484.24|26561.78|26481.78|10
1733640310000|2024-12-08 06:45:10|26562.13|26482.13|26562.89|26482.89|26563.77|26483.77|26562.13|26482.13|9
1733640320000|2024-12-08 06:45:20|26563.04|26483.04|26563.76|26483.76|26563.96|26483.96|26562.63|26482.63|10
1733640330000|2024-12-08 06:45:30|26563.43|26483.43|26562.64|26482.64|26563.9|26483.9|26562.64|26482.64|10
1733640340000|2024-12-08 06:45:40|26562.08|26482.08|26561.02|26481.02|26562.08|26482.08|26561.02|26481.02|10
1733640350000|2024-12-08 06:45:50|26560.99|26480.99|26558.91|26478.91|26560.99|26480.99|26558.91|26478.91|10
1733640360000|2024-12-08 06:46:00|26559.06|26479.06|26556.41|26476.41|26559.06|26479.06|26556.41|26476.41|9
1733640370000|2024-12-08 06:46:10|26556.07|26476.07|26557.45|26477.45|26557.45|26477.45|26555.16|26475.16|10
1733640380000|2024-12-08 06:46:20|26558.07|26478.07|26560.34|26480.34|26560.87|26480.87|26558.07|26478.07|10
1733640390000|2024-12-08 06:46:30|26560.24|26480.24|26560.31|26480.31|26561.57|26481.57|26559.98|26479.98|10
1733640400000|2024-12-08 06:46:40|26560.87|26480.87|26563.23|26483.23|26563.23|26483.23|26560.62|26480.62|10
1733640410000|2024-12-08 06:46:50|26563.19|26483.19|26564.24|26484.24|26564.25|26484.25|26563.17|26483.17|10
1733640420000|2024-12-08 06:47:00|26564.37|26484.37|26564.31|26484.31|26564.55|26484.55|26564.16|26484.16|10
1733640430000|2024-12-08 06:47:10|26564.46|26484.46|26560.56|26480.56|26564.46|26484.46|26560.56|26480.56|10
1733640440000|2024-12-08 06:47:20|26559.29|26479.29|26556.9|26476.9|26559.44|26479.44|26556.9|26476.9|10
1733640450000|2024-12-08 06:47:30|26556.86|26476.86|26556.68|26476.68|26556.93|26476.93|26556.46|26476.46|10
1733640460000|2024-12-08 06:47:40|26556.39|26476.39|26556.88|26476.88|26556.88|26476.88|26556.39|26476.39|9
1733640470000|2024-12-08 06:47:50|26556.87|26476.87|26556.84|26476.84|26558.85|26478.85|26556.84|26476.84|10
1733640480000|2024-12-08 06:48:00|26556.89|26476.89|26559.62|26479.62|26559.62|26479.62|26556.89|26476.89|10
1733640490000|2024-12-08 06:48:10|26560.15|26480.15|26560.6|26480.6|26560.6|26480.6|26559.54|26479.54|10
1733640500000|2024-12-08 06:48:20|26560.78|26480.78|26559.45|26479.45|26561|26481|26559.45|26479.45|10
1733640510000|2024-12-08 06:48:30|26559.14|26479.14|26558.31|26478.31|26559.24|26479.24|26558.31|26478.31|9
1733640520000|2024-12-08 06:48:40|26558.46|26478.46|26557.45|26477.45|26558.46|26478.46|26557.45|26477.45|9
1733640530000|2024-12-08 06:48:50|26557.33|26477.33|26558.23|26478.23|26558.23|26478.23|26557.32|26477.32|10
1733640540000|2024-12-08 06:49:00|26558.49|26478.49|26556.98|26476.98|26558.49|26478.49|26556.52|26476.52|10
1733640550000|2024-12-08 06:49:10|26556.51|26476.51|26555.89|26475.89|26557.62|26477.62|26555.89|26475.89|10
1733640560000|2024-12-08 06:49:20|26555.84|26475.84|26553.19|26473.19|26555.84|26475.84|26553.01|26473.01|10
1733640570000|2024-12-08 06:49:30|26553.38|26473.38|26548.46|26468.46|26553.38|26473.38|26548.46|26468.46|9
1733640580000|2024-12-08 06:49:40|26548.72|26468.72|26548.25|26468.25|26548.72|26468.72|26547.75|26467.75|10
1733640590000|2024-12-08 06:49:50|26548.08|26468.08|26550.43|26470.43|26550.77|26470.77|26547.95|26467.95|10
1733640600000|2024-12-08 06:50:00|26550.58|26470.58|26549.21|26469.21|26550.95|26470.95|26549.03|26469.03|10
1733640610000|2024-12-08 06:50:10|26549.42|26469.42|26547.16|26467.16|26549.42|26469.42|26547.1|26467.1|10
1733640620000|2024-12-08 06:50:20|26547.08|26467.08|26548.64|26468.64|26548.99|26468.99|26547.08|26467.08|10
1733640630000|2024-12-08 06:50:30|26548.23|26468.23|26548.81|26468.81|26549.37|26469.37|26548.23|26468.23|10
1733640640000|2024-12-08 06:50:40|26548.42|26468.42|26547.68|26467.68|26549.83|26469.83|26547.68|26467.68|10
1733640650000|2024-12-08 06:50:50|26547.56|26467.56|26549.87|26469.87|26549.87|26469.87|26547.56|26467.56|10
1733640660000|2024-12-08 06:51:00|26549.27|26469.27|26549.41|26469.41|26549.87|26469.87|26548.94|26468.94|10
1733640670000|2024-12-08 06:51:10|26549.25|26469.25|26549.49|26469.49|26549.49|26469.49|26548.91|26468.91|10
1733640680000|2024-12-08 06:51:20|26549.89|26469.89|26552.15|26472.15|26552.2|26472.2|26549.89|26469.89|10
1733640690000|2024-12-08 06:51:30|26552.08|26472.08|26553.97|26473.97|26553.97|26473.97|26552.08|26472.08|10
1733640700000|2024-12-08 06:51:40|26554.71|26474.71|26556.44|26476.44|26556.44|26476.44|26553.95|26473.95|10
1733640710000|2024-12-08 06:51:50|26555.97|26475.97|26560.99|26480.99|26560.99|26480.99|26555.9|26475.9|10
1733640720000|2024-12-08 06:52:00|26561.65|26481.65|26564.01|26484.01|26564.37|26484.37|26561.65|26481.65|10
1733640730000|2024-12-08 06:52:10|26564.32|26484.32|26565.18|26485.18|26565.18|26485.18|26564.28|26484.28|10
1733640740000|2024-12-08 06:52:20|26565.26|26485.26|26566.65|26486.65|26567.65|26487.65|26565.26|26485.26|10
1733640750000|2024-12-08 06:52:30|26566.23|26486.23|26564.51|26484.51|26566.23|26486.23|26563.92|26483.92|10
1733640760000|2024-12-08 06:52:40|26564.71|26484.71|26563.38|26483.38|26564.71|26484.71|26563.38|26483.38|10
1733640770000|2024-12-08 06:52:50|26563.7|26483.7|26564.46|26484.46|26564.49|26484.49|26563.66|26483.66|10
1733640780000|2024-12-08 06:53:00|26564.51|26484.51|26564.96|26484.96|26565.1|26485.1|26564.51|26484.51|9
1733640790000|2024-12-08 06:53:10|26564.66|26484.66|26562.2|26482.2|26564.66|26484.66|26562.2|26482.2|9
1733640800000|2024-12-08 06:53:20|26561.71|26481.71|26559.47|26479.47|26561.71|26481.71|26559.4|26479.4|10
1733640810000|2024-12-08 06:53:30|26559.05|26479.05|26560.97|26480.97|26561.41|26481.41|26559.05|26479.05|10
1733640820000|2024-12-08 06:53:40|26560.95|26480.95|26557.76|26477.76|26560.95|26480.95|26557.7|26477.7|10
1733640830000|2024-12-08 06:53:50|26557.91|26477.91|26557.34|26477.34|26558.6|26478.6|26557.34|26477.34|10
1733640840000|2024-12-08 06:54:00|26557.29|26477.29|26557.77|26477.77|26558.37|26478.37|26557.29|26477.29|10
1733640850000|2024-12-08 06:54:10|26557.62|26477.62|26556.28|26476.28|26557.62|26477.62|26556.25|26476.25|10
1733640860000|2024-12-08 06:54:20|26556.23|26476.23|26555.2|26475.2|26556.48|26476.48|26555.11|26475.11|10
1733640870000|2024-12-08 06:54:30|26554.92|26474.92|26556|26476|26556|26476|26554.34|26474.34|10
1733640880000|2024-12-08 06:54:40|26556.04|26476.04|26559.18|26479.18|26559.3|26479.3|26556.04|26476.04|10
1733640890000|2024-12-08 06:54:50|26559.04|26479.04|26560.16|26480.16|26560.34|26480.34|26559.04|26479.04|9
1733640900000|2024-12-08 06:55:00|26560.07|26480.07|26559.67|26479.67|26560.08|26480.08|26559.48|26479.48|9
1733640910000|2024-12-08 06:55:10|26559.65|26479.65|26559.19|26479.19|26559.74|26479.74|26558.98|26478.98|10
1733640920000|2024-12-08 06:55:20|26559.47|26479.47|26560.87|26480.87|26560.87|26480.87|26559.47|26479.47|10
1733640930000|2024-12-08 06:55:30|26561.31|26481.31|26561.36|26481.36|26561.92|26481.92|26561.28|26481.28|10
1733640940000|2024-12-08 06:55:40|26560.92|26480.92|26562.71|26482.71|26562.71|26482.71|26560.92|26480.92|10
1733640950000|2024-12-08 06:55:50|26562.77|26482.77|26564.45|26484.45|26564.45|26484.45|26562.77|26482.77|9
1733640960000|2024-12-08 06:56:00|26564.25|26484.25|26564.15|26484.15|26565.51|26485.51|26564.15|26484.15|10
1733640970000|2024-12-08 06:56:10|26564.05|26484.05|26563.6|26483.6|26564.05|26484.05|26563.46|26483.46|9
1733640980000|2024-12-08 06:56:20|26563.54|26483.54|26563.89|26483.89|26564.33|26484.33|26563.54|26483.54|10
1733640990000|2024-12-08 06:56:30|26563.47|26483.47|26562.46|26482.46|26563.47|26483.47|26562.43|26482.43|10
1733641000000|2024-12-08 06:56:40|26562.47|26482.47|26562.64|26482.64|26563.09|26483.09|26562.43|26482.43|9
1733641010000|2024-12-08 06:56:50|26557.73|26477.73|26556.92|26476.92|26557.73|26477.73|26556.87|26476.87|9
1733641020000|2024-12-08 06:57:00|26556.86|26476.86|26558.23|26478.23|26558.23|26478.23|26556.86|26476.86|10
1733641030000|2024-12-08 06:57:10|26558.78|26478.78|26559.73|26479.73|26559.87|26479.87|26558.78|26478.78|10
1733641040000|2024-12-08 06:57:20|26559.6|26479.6|26559.49|26479.49|26559.6|26479.6|26559.43|26479.43|10
1733641050000|2024-12-08 06:57:30|26559.29|26479.29|26563.36|26483.36|26563.36|26483.36|26559.29|26479.29|9
1733641060000|2024-12-08 06:57:40|26563.19|26483.19|26563.38|26483.38|26563.58|26483.58|26563.09|26483.09|10
1733641070000|2024-12-08 06:57:50|26563.59|26483.59|26568.17|26488.17|26568.24|26488.24|26563.59|26483.59|10
1733641080000|2024-12-08 06:58:00|26568.22|26488.22|26569.5|26489.5|26569.5|26489.5|26568.04|26488.04|10
1733641090000|2024-12-08 06:58:10|26569.37|26489.37|26569.18|26489.18|26569.7|26489.7|26569.08|26489.08|10
1733641100000|2024-12-08 06:58:20|26568.97|26488.97|26568.32|26488.32|26569.09|26489.09|26567.94|26487.94|9
1733641110000|2024-12-08 06:58:30|26568.59|26488.59|26568.7|26488.7|26568.99|26488.99|26568.51|26488.51|10
1733641120000|2024-12-08 06:58:40|26568.69|26488.69|26567.37|26487.37|26568.69|26488.69|26567.37|26487.37|9
1733641130000|2024-12-08 06:58:50|26567.86|26487.86|26567.79|26487.79|26567.86|26487.86|26567.57|26487.57|10
1733641140000|2024-12-08 06:59:00|26567.66|26487.66|26567.35|26487.35|26567.74|26487.74|26566.73|26486.73|10
1733641150000|2024-12-08 06:59:10|26567.3|26487.3|26566.68|26486.68|26567.35|26487.35|26566.29|26486.29|10
1733641160000|2024-12-08 06:59:20|26566.73|26486.73|26567.36|26487.36|26567.39|26487.39|26566.73|26486.73|9
1733641170000|2024-12-08 06:59:30|26567.32|26487.32|26566.71|26486.71|26567.32|26487.32|26566.3|26486.3|9
1733641180000|2024-12-08 06:59:40|26566.67|26486.67|26567.73|26487.73|26567.73|26487.73|26566.67|26486.67|9
1733641190000|2024-12-08 06:59:50|26567.74|26487.74|26567.24|26487.24|26567.87|26487.87|26567.23|26487.23|9
1733641200000|2024-12-08 07:00:00|26567.07|26487.07|26566.29|26486.29|26569.63|26489.63|26565.45|26485.45|10
1733641210000|2024-12-08 07:00:10|26566.83|26486.83|26566.24|26486.24|26567.06|26487.06|26566.01|26486.01|10
1733641220000|2024-12-08 07:00:20|26566.08|26486.08|26564.64|26484.64|26566.75|26486.75|26564.64|26484.64|10
1733641230000|2024-12-08 07:00:30|26564.19|26484.19|26563.34|26483.34|26564.19|26484.19|26563.34|26483.34|10
1733641240000|2024-12-08 07:00:40|26563.26|26483.26|26562.88|26482.88|26563.26|26483.26|26561.56|26481.56|10
1733641250000|2024-12-08 07:00:50|26563.78|26483.78|26563.72|26483.72|26564.41|26484.41|26563.72|26483.72|10
1733641260000|2024-12-08 07:01:00|26563.22|26483.22|26565.33|26485.33|26565.33|26485.33|26562.98|26482.98|10
1733641270000|2024-12-08 07:01:10|26565.22|26485.22|26565.71|26485.71|26565.77|26485.77|26564.62|26484.62|10
1733641280000|2024-12-08 07:01:20|26565.75|26485.75|26563.71|26483.71|26566.07|26486.07|26563.71|26483.71|10
1733641290000|2024-12-08 07:01:30|26563.44|26483.44|26563.05|26483.05|26563.5|26483.5|26562.84|26482.84|10
1733641300000|2024-12-08 07:01:40|26562.71|26482.71|26558.96|26478.96|26562.71|26482.71|26558.96|26478.96|10
1733641310000|2024-12-08 07:01:50|26558.75|26478.75|26560.42|26480.42|26561.02|26481.02|26558.74|26478.74|10
1733641320000|2024-12-08 07:02:00|26560.15|26480.15|26559.72|26479.72|26560.24|26480.24|26559.05|26479.05|10
1733641330000|2024-12-08 07:02:10|26560.53|26480.53|26559.17|26479.17|26561.47|26481.47|26558.33|26478.33|10
1733641340000|2024-12-08 07:02:20|26559.22|26479.22|26559.33|26479.33|26559.6|26479.6|26558.81|26478.81|10
1733641350000|2024-12-08 07:02:30|26559.15|26479.15|26557.32|26477.32|26559.15|26479.15|26557.2|26477.2|9
1733641360000|2024-12-08 07:02:40|26557.33|26477.33|26555.32|26475.32|26557.33|26477.33|26555.27|26475.27|9
1733641370000|2024-12-08 07:02:50|26553.46|26473.46|26552.24|26472.24|26553.46|26473.46|26551.79|26471.79|10
1733641380000|2024-12-08 07:03:00|26552.13|26472.13|26547.57|26467.57|26552.13|26472.13|26547.57|26467.57|9
1733641390000|2024-12-08 07:03:10|26547.15|26467.15|26550.04|26470.04|26550.48|26470.48|26547.15|26467.15|10
1733641400000|2024-12-08 07:03:20|26549.88|26469.88|26545.63|26465.63|26549.88|26469.88|26545.63|26465.63|10
1733641410000|2024-12-08 07:03:30|26545.3|26465.3|26547.09|26467.09|26547.09|26467.09|26545.3|26465.3|10
1733641420000|2024-12-08 07:03:40|26546.81|26466.81|26551.24|26471.24|26551.24|26471.24|26546.81|26466.81|10
1733641430000|2024-12-08 07:03:50|26551.99|26471.99|26551.39|26471.39|26552.17|26472.17|26551.39|26471.39|10
1733641440000|2024-12-08 07:04:00|26551.52|26471.52|26553.38|26473.38|26554.04|26474.04|26551.52|26471.52|10
1733641450000|2024-12-08 07:04:10|26551.72|26471.72|26551.77|26471.77|26551.77|26471.77|26550.3|26470.3|10
1733641460000|2024-12-08 07:04:20|26552.46|26472.46|26553.18|26473.18|26553.18|26473.18|26551.69|26471.69|9
1733641470000|2024-12-08 07:04:30|26552.89|26472.89|26552.93|26472.93|26552.95|26472.95|26552|26472|10
1733641480000|2024-12-08 07:04:40|26553.04|26473.04|26554.06|26474.06|26554.31|26474.31|26552.92|26472.92|10
1733641490000|2024-12-08 07:04:50|26553.64|26473.64|26553.84|26473.84|26553.84|26473.84|26553.11|26473.11|10
1733641500000|2024-12-08 07:05:00|26553.97|26473.97|26553.49|26473.49|26554.58|26474.58|26553.49|26473.49|10
1733641510000|2024-12-08 07:05:10|26553.5|26473.5|26553.36|26473.36|26554.1|26474.1|26553.36|26473.36|10
1733641520000|2024-12-08 07:05:20|26553.42|26473.42|26550.99|26470.99|26553.42|26473.42|26550.99|26470.99|10
1733641530000|2024-12-08 07:05:30|26550.97|26470.97|26546.3|26466.3|26550.97|26470.97|26546.3|26466.3|10
1733641540000|2024-12-08 07:05:40|26546.09|26466.09|26546.67|26466.67|26547.35|26467.35|26546.06|26466.06|10
1733641550000|2024-12-08 07:05:50|26546.24|26466.24|26545.23|26465.23|26546.64|26466.64|26544.88|26464.88|10
1733641560000|2024-12-08 07:06:00|26545.93|26465.93|26543.25|26463.25|26547.01|26467.01|26543.25|26463.25|10
1733641570000|2024-12-08 07:06:10|26543.01|26463.01|26544.43|26464.43|26545.21|26465.21|26543.01|26463.01|10
1733641580000|2024-12-08 07:06:20|26544.52|26464.52|26546.36|26466.36|26546.4|26466.4|26544.52|26464.52|10
1733641590000|2024-12-08 07:06:30|26546.29|26466.29|26547.96|26467.96|26547.96|26467.96|26546.29|26466.29|10
1733641600000|2024-12-08 07:06:40|26547.91|26467.91|26546.87|26466.87|26547.96|26467.96|26546.79|26466.79|10
1733641610000|2024-12-08 07:06:50|26547.07|26467.07|26548.06|26468.06|26548.51|26468.51|26547.07|26467.07|10
1733641620000|2024-12-08 07:07:00|26548|26468|26546.49|26466.49|26548|26468|26545.95|26465.95|10
1733641630000|2024-12-08 07:07:10|26545.96|26465.96|26546.36|26466.36|26546.48|26466.48|26545.81|26465.81|10
1733641640000|2024-12-08 07:07:20|26546.75|26466.75|26546.56|26466.56|26546.75|26466.75|26545.55|26465.55|10
1733641650000|2024-12-08 07:07:30|26546.84|26466.84|26548.61|26468.61|26548.61|26468.61|26546.7|26466.7|10
1733641660000|2024-12-08 07:07:40|26548.9|26468.9|26550.3|26470.3|26550.62|26470.62|26548.9|26468.9|10
1733641670000|2024-12-08 07:07:50|26550.89|26470.89|26552.92|26472.92|26552.99|26472.99|26550.89|26470.89|9
1733641680000|2024-12-08 07:08:00|26552.41|26472.41|26553.79|26473.79|26553.81|26473.81|26552.34|26472.34|9
1733641690000|2024-12-08 07:08:10|26553.83|26473.83|26553.42|26473.42|26554.23|26474.23|26553.09|26473.09|10
1733641700000|2024-12-08 07:08:20|26553.2|26473.2|26555.4|26475.4|26555.58|26475.58|26553.2|26473.2|10
1733641710000|2024-12-08 07:08:30|26555.46|26475.46|26554.03|26474.03|26555.58|26475.58|26553.96|26473.96|10
1733641720000|2024-12-08 07:08:40|26554.04|26474.04|26554.73|26474.73|26554.85|26474.85|26554.04|26474.04|9
1733641730000|2024-12-08 07:08:50|26554.16|26474.16|26553.23|26473.23|26554.16|26474.16|26552.66|26472.66|10
1733641740000|2024-12-08 07:09:00|26553.24|26473.24|26554.33|26474.33|26554.33|26474.33|26553.21|26473.21|10
1733641750000|2024-12-08 07:09:10|26554.06|26474.06|26552.95|26472.95|26554.33|26474.33|26552.95|26472.95|10
1733641760000|2024-12-08 07:09:20|26552.82|26472.82|26553.26|26473.26|26553.26|26473.26|26552.1|26472.1|10
1733641770000|2024-12-08 07:09:30|26553.33|26473.33|26556.62|26476.62|26556.62|26476.62|26553.33|26473.33|10
1733641780000|2024-12-08 07:09:40|26556.82|26476.82|26557.89|26477.89|26557.96|26477.96|26556.82|26476.82|9
1733641790000|2024-12-08 07:09:50|26557.84|26477.84|26557.15|26477.15|26558.05|26478.05|26556.86|26476.86|10
1733641800000|2024-12-08 07:10:00|26557.32|26477.32|26557.22|26477.22|26558.44|26478.44|26557.22|26477.22|8
1733641810000|2024-12-08 07:10:10|26557.79|26477.79|26557.12|26477.12|26558.29|26478.29|26557.02|26477.02|10
1733641820000|2024-12-08 07:10:20|26556.9|26476.9|26556.27|26476.27|26557.05|26477.05|26556.27|26476.27|10
1733641830000|2024-12-08 07:10:30|26556.7|26476.7|26555.54|26475.54|26556.74|26476.74|26555.54|26475.54|10
1733641840000|2024-12-08 07:10:40|26555.18|26475.18|26553.59|26473.59|26555.18|26475.18|26553.59|26473.59|10
1733641850000|2024-12-08 07:10:50|26554.12|26474.12|26555.5|26475.5|26555.5|26475.5|26554.12|26474.12|10
1733641860000|2024-12-08 07:11:00|26555.11|26475.11|26553.28|26473.28|26555.11|26475.11|26552.55|26472.55|10
1733641870000|2024-12-08 07:11:10|26553.39|26473.39|26552.79|26472.79|26553.39|26473.39|26551.77|26471.77|10
1733641880000|2024-12-08 07:11:20|26552.8|26472.8|26554.13|26474.13|26554.36|26474.36|26552.8|26472.8|10
1733641890000|2024-12-08 07:11:30|26554.06|26474.06|26552.8|26472.8|26554.06|26474.06|26552.08|26472.08|10
1733641900000|2024-12-08 07:11:40|26552.25|26472.25|26550.9|26470.9|26552.67|26472.67|26550.9|26470.9|10
1733641910000|2024-12-08 07:11:50|26550.58|26470.58|26550.8|26470.8|26551.29|26471.29|26550.26|26470.26|10
1733641920000|2024-12-08 07:12:00|26550.54|26470.54|26550.8|26470.8|26551.85|26471.85|26550.54|26470.54|10
1733641930000|2024-12-08 07:12:10|26550.67|26470.67|26548.32|26468.32|26550.68|26470.68|26548.32|26468.32|10
1733641940000|2024-12-08 07:12:20|26547.27|26467.27|26546.17|26466.17|26547.27|26467.27|26545.35|26465.35|10
1733641950000|2024-12-08 07:12:30|26546.21|26466.21|26543.88|26463.88|26546.21|26466.21|26543.88|26463.88|10
1733641960000|2024-12-08 07:12:40|26543.9|26463.9|26546.51|26466.51|26546.91|26466.91|26543.9|26463.9|10
1733641970000|2024-12-08 07:12:50|26546.6|26466.6|26548.22|26468.22|26548.43|26468.43|26546.6|26466.6|10
1733641980000|2024-12-08 07:13:00|26548.26|26468.26|26548.08|26468.08|26548.88|26468.88|26548.04|26468.04|9
1733641990000|2024-12-08 07:13:10|26547.97|26467.97|26547.22|26467.22|26548.1|26468.1|26547.19|26467.19|10
1733642000000|2024-12-08 07:13:20|26546.83|26466.83|26544.51|26464.51|26547.19|26467.19|26544.51|26464.51|10
1733642010000|2024-12-08 07:13:30|26544.55|26464.55|26548.59|26468.59|26548.63|26468.63|26544.55|26464.55|10
1733642020000|2024-12-08 07:13:40|26549.17|26469.17|26549.93|26469.93|26549.93|26469.93|26548.85|26468.85|10
1733642030000|2024-12-08 07:13:50|26549.8|26469.8|26549.42|26469.42|26549.8|26469.8|26548.98|26468.98|10
1733642040000|2024-12-08 07:14:00|26549.69|26469.69|26551.68|26471.68|26551.68|26471.68|26549.69|26469.69|10
1733642050000|2024-12-08 07:14:10|26552.5|26472.5|26554.04|26474.04|26554.62|26474.62|26552.5|26472.5|10
1733642060000|2024-12-08 07:14:20|26554.01|26474.01|26555.94|26475.94|26555.94|26475.94|26554.01|26474.01|10
1733642070000|2024-12-08 07:14:30|26555.69|26475.69|26554.54|26474.54|26555.69|26475.69|26554.54|26474.54|9
1733642080000|2024-12-08 07:14:40|26554.57|26474.57|26555.29|26475.29|26555.44|26475.44|26554.44|26474.44|10
1733642090000|2024-12-08 07:14:50|26555.22|26475.22|26557.77|26477.77|26557.77|26477.77|26555.22|26475.22|10
1733642100000|2024-12-08 07:15:00|26557.81|26477.81|26557.75|26477.75|26558.13|26478.13|26557.4|26477.4|10
1733642110000|2024-12-08 07:15:10|26557.84|26477.84|26558.3|26478.3|26558.48|26478.48|26557.67|26477.67|10
1733642120000|2024-12-08 07:15:20|26558.62|26478.62|26561.4|26481.4|26561.4|26481.4|26558.62|26478.62|10
1733642130000|2024-12-08 07:15:30|26561.69|26481.69|26560.28|26480.28|26562.05|26482.05|26560.28|26480.28|10
1733642140000|2024-12-08 07:15:40|26560.16|26480.16|26560.08|26480.08|26560.94|26480.94|26560.06|26480.06|10
1733642150000|2024-12-08 07:15:50|26559.93|26479.93|26558.42|26478.42|26560.15|26480.15|26557.88|26477.88|10
1733642160000|2024-12-08 07:16:00|26558.41|26478.41|26553.27|26473.27|26558.41|26478.41|26553.27|26473.27|10
1733642170000|2024-12-08 07:16:10|26553.31|26473.31|26552.2|26472.2|26553.69|26473.69|26551.47|26471.47|10
1733642180000|2024-12-08 07:16:20|26552.36|26472.36|26552.06|26472.06|26552.54|26472.54|26551.71|26471.71|10
1733642190000|2024-12-08 07:16:30|26551.94|26471.94|26550.7|26470.7|26551.98|26471.98|26550.7|26470.7|10
1733642200000|2024-12-08 07:16:40|26550.97|26470.97|26550.16|26470.16|26550.97|26470.97|26549.7|26469.7|10
1733642210000|2024-12-08 07:16:50|26550.48|26470.48|26549.95|26469.95|26551|26471|26549.95|26469.95|10
1733642220000|2024-12-08 07:17:00|26550.01|26470.01|26553.36|26473.36|26553.36|26473.36|26549.81|26469.81|10
1733642230000|2024-12-08 07:17:10|26553.59|26473.59|26552.9|26472.9|26553.85|26473.85|26552.9|26472.9|10
1733642240000|2024-12-08 07:17:20|26552.82|26472.82|26552.25|26472.25|26552.82|26472.82|26552.03|26472.03|10
1733642250000|2024-12-08 07:17:30|26552.2|26472.2|26552.44|26472.44|26552.81|26472.81|26552.2|26472.2|9
1733642260000|2024-12-08 07:17:40|26552.98|26472.98|26554.03|26474.03|26554.03|26474.03|26552.48|26472.48|10
1733642270000|2024-12-08 07:17:50|26554.04|26474.04|26554.64|26474.64|26554.64|26474.64|26553.99|26473.99|9
1733642280000|2024-12-08 07:18:00|26554.02|26474.02|26550.96|26470.96|26554.02|26474.02|26550.96|26470.96|10
1733642290000|2024-12-08 07:18:10|26550.48|26470.48|26549.79|26469.79|26550.48|26470.48|26549.71|26469.71|10
1733642300000|2024-12-08 07:18:20|26549.68|26469.68|26549.39|26469.39|26549.69|26469.69|26549.29|26469.29|10
1733642310000|2024-12-08 07:18:30|26549.45|26469.45|26548.31|26468.31|26549.45|26469.45|26548.31|26468.31|10
1733642320000|2024-12-08 07:18:40|26548.06|26468.06|26546.81|26466.81|26548.74|26468.74|26546.77|26466.77|10
1733642330000|2024-12-08 07:18:50|26546.16|26466.16|26544.12|26464.12|26546.61|26466.61|26544.12|26464.12|10
1733642340000|2024-12-08 07:19:00|26543.65|26463.65|26544.04|26464.04|26544.04|26464.04|26543.22|26463.22|10
1733642350000|2024-12-08 07:19:10|26544.18|26464.18|26545.3|26465.3|26545.3|26465.3|26543.97|26463.97|10
1733642360000|2024-12-08 07:19:20|26545.46|26465.46|26545.9|26465.9|26546.31|26466.31|26545.44|26465.44|9
1733642370000|2024-12-08 07:19:30|26545.76|26465.76|26545.98|26465.98|26546.02|26466.02|26545.69|26465.69|9
1733642380000|2024-12-08 07:19:40|26546.18|26466.18|26545.5|26465.5|26547.46|26467.46|26545.5|26465.5|9
1733642390000|2024-12-08 07:19:50|26545.4|26465.4|26546.3|26466.3|26546.3|26466.3|26545.2|26465.2|9
1733642400000|2024-12-08 07:20:00|26546.39|26466.39|26547.76|26467.76|26547.83|26467.83|26546.39|26466.39|9
1733642410000|2024-12-08 07:20:10|26548.2|26468.2|26547.41|26467.41|26548.38|26468.38|26547.14|26467.14|10
1733642420000|2024-12-08 07:20:20|26546.8|26466.8|26545.78|26465.78|26547.15|26467.15|26545.78|26465.78|10
1733642430000|2024-12-08 07:20:30|26546.14|26466.14|26545.29|26465.29|26546.16|26466.16|26544.28|26464.28|10
1733642440000|2024-12-08 07:20:40|26544.52|26464.52|26545.81|26465.81|26546.2|26466.2|26544.43|26464.43|9
1733642450000|2024-12-08 07:20:50|26545.97|26465.97|26546.46|26466.46|26546.52|26466.52|26545.67|26465.67|10
1733642460000|2024-12-08 07:21:00|26546.6|26466.6|26551.18|26471.18|26551.18|26471.18|26546.6|26466.6|10
1733642470000|2024-12-08 07:21:10|26551.32|26471.32|26552.94|26472.94|26553.07|26473.07|26551.31|26471.31|10
1733642480000|2024-12-08 07:21:20|26554.03|26474.03|26554.32|26474.32|26554.66|26474.66|26553.77|26473.77|10
1733642490000|2024-12-08 07:21:30|26553.52|26473.52|26554.43|26474.43|26554.43|26474.43|26553.51|26473.51|10
1733642500000|2024-12-08 07:21:40|26554.96|26474.96|26555.32|26475.32|26555.33|26475.33|26554.44|26474.44|10
1733642510000|2024-12-08 07:21:50|26555.5|26475.5|26555.56|26475.56|26555.94|26475.94|26555.38|26475.38|10
1733642520000|2024-12-08 07:22:00|26555.97|26475.97|26559.9|26479.9|26559.9|26479.9|26555.97|26475.97|10
1733642530000|2024-12-08 07:22:10|26560.37|26480.37|26563.39|26483.39|26563.65|26483.65|26560.2|26480.2|10
1733642540000|2024-12-08 07:22:20|26563.64|26483.64|26566.02|26486.02|26566.25|26486.25|26563.29|26483.29|10
1733642550000|2024-12-08 07:22:30|26565.91|26485.91|26566.52|26486.52|26566.75|26486.75|26565.04|26485.04|10
1733642560000|2024-12-08 07:22:40|26566.81|26486.81|26565.45|26485.45|26567.81|26487.81|26565.45|26485.45|10
1733642570000|2024-12-08 07:22:50|26565.44|26485.44|26565.43|26485.43|26567.03|26487.03|26564.98|26484.98|10
1733642580000|2024-12-08 07:23:00|26565.46|26485.46|26565.15|26485.15|26565.62|26485.62|26564.84|26484.84|10
1733642590000|2024-12-08 07:23:10|26565.08|26485.08|26564.53|26484.53|26565.59|26485.59|26564.25|26484.25|9
1733642600000|2024-12-08 07:23:20|26564.63|26484.63|26564.62|26484.62|26564.72|26484.72|26564.14|26484.14|10
1733642610000|2024-12-08 07:23:30|26564.88|26484.88|26566.44|26486.44|26566.78|26486.78|26564.88|26484.88|10
1733642620000|2024-12-08 07:23:40|26566.72|26486.72|26569.78|26489.78|26569.78|26489.78|26566.21|26486.21|10
1733642630000|2024-12-08 07:23:50|26569.88|26489.88|26570.61|26490.61|26570.61|26490.61|26569.6|26489.6|10
1733642640000|2024-12-08 07:24:00|26570.74|26490.74|26569.18|26489.18|26571.19|26491.19|26569.18|26489.18|10
1733642650000|2024-12-08 07:24:10|26569.26|26489.26|26568.64|26488.64|26569.26|26489.26|26567.76|26487.76|10
1733642660000|2024-12-08 07:24:20|26568.62|26488.62|26569.11|26489.11|26569.11|26489.11|26568.62|26488.62|9
1733642670000|2024-12-08 07:24:30|26569.39|26489.39|26569.86|26489.86|26569.93|26489.93|26568.94|26488.94|10
1733642680000|2024-12-08 07:24:40|26570.06|26490.06|26570.6|26490.6|26570.6|26490.6|26569.95|26489.95|9
1733642690000|2024-12-08 07:24:50|26570.73|26490.73|26570.07|26490.07|26571.03|26491.03|26570.07|26490.07|10
1733642700000|2024-12-08 07:25:00|26569.94|26489.94|26570.34|26490.34|26570.99|26490.99|26569.49|26489.49|9
1733642710000|2024-12-08 07:25:10|26570.29|26490.29|26568.23|26488.23|26570.29|26490.29|26568.23|26488.23|10
1733642720000|2024-12-08 07:25:20|26568.29|26488.29|26572.37|26492.37|26572.37|26492.37|26568.29|26488.29|10
1733642730000|2024-12-08 07:25:30|26572.81|26492.81|26572.79|26492.79|26572.89|26492.89|26572.35|26492.35|10
1733642740000|2024-12-08 07:25:40|26573|26493|26573.5|26493.5|26573.5|26493.5|26572.23|26492.23|10
1733642750000|2024-12-08 07:25:50|26573.7|26493.7|26574.48|26494.48|26574.7|26494.7|26573.58|26493.58|10
1733642760000|2024-12-08 07:26:00|26574.42|26494.42|26578.14|26498.14|26578.14|26498.14|26574.41|26494.41|8
1733642770000|2024-12-08 07:26:10|26579.39|26499.39|26582.56|26502.56|26583.14|26503.14|26579.39|26499.39|9
1733642780000|2024-12-08 07:26:20|26582.97|26502.97|26581.23|26501.23|26583.71|26503.71|26581.23|26501.23|10
1733642790000|2024-12-08 07:26:30|26581.66|26501.66|26587.46|26507.46|26587.46|26507.46|26581.66|26501.66|10
1733642800000|2024-12-08 07:26:40|26587.4|26507.4|26587.59|26507.59|26590.76|26510.76|26587.4|26507.4|10
1733642810000|2024-12-08 07:26:50|26587.38|26507.38|26588.03|26508.03|26588.72|26508.72|26586.68|26506.68|9
1733642820000|2024-12-08 07:27:00|26588.22|26508.22|26588.45|26508.45|26588.68|26508.68|26588.02|26508.02|8
1733642830000|2024-12-08 07:27:10|26588.53|26508.53|26589.41|26509.41|26589.68|26509.68|26588.53|26508.53|10
1733642840000|2024-12-08 07:27:20|26589.49|26509.49|26591.07|26511.07|26591.07|26511.07|26589.49|26509.49|10
1733642850000|2024-12-08 07:27:30|26591.04|26511.04|26592.32|26512.32|26592.32|26512.32|26590.91|26510.91|10
1733642860000|2024-12-08 07:27:40|26592.46|26512.46|26590.7|26510.7|26592.46|26512.46|26590.7|26510.7|9
1733642870000|2024-12-08 07:27:50|26590.71|26510.71|26592.77|26512.77|26593.62|26513.62|26590.39|26510.39|10
1733642880000|2024-12-08 07:28:00|26592.78|26512.78|26594|26514|26594.54|26514.54|26592.25|26512.25|10
1733642890000|2024-12-08 07:28:10|26593.73|26513.73|26597.29|26517.29|26600.46|26520.46|26593.73|26513.73|10
1733642900000|2024-12-08 07:28:20|26597.03|26517.03|26598.56|26518.56|26598.56|26518.56|26596.73|26516.73|9
1733642910000|2024-12-08 07:28:30|26598.62|26518.62|26597.67|26517.67|26598.64|26518.64|26597.67|26517.67|9
1733642920000|2024-12-08 07:28:40|26597.18|26517.18|26597.36|26517.36|26597.58|26517.58|26596.6|26516.6|10
1733642930000|2024-12-08 07:28:50|26597.4|26517.4|26596.79|26516.79|26597.58|26517.58|26596.31|26516.31|10
1733642940000|2024-12-08 07:29:00|26596.75|26516.75|26598.34|26518.34|26598.34|26518.34|26596.75|26516.75|10
1733642950000|2024-12-08 07:29:10|26598.29|26518.29|26598.97|26518.97|26599.11|26519.11|26598.24|26518.24|10
1733642960000|2024-12-08 07:29:20|26598.94|26518.94|26597.72|26517.72|26599.01|26519.01|26597.72|26517.72|10
1733642970000|2024-12-08 07:29:30|26597.52|26517.52|26596.63|26516.63|26597.52|26517.52|26596.63|26516.63|9
1733642980000|2024-12-08 07:29:40|26596.61|26516.61|26597.41|26517.41|26597.41|26517.41|26596.52|26516.52|10
1733642990000|2024-12-08 07:29:50|26597.66|26517.66|26600.87|26520.87|26600.87|26520.87|26597.66|26517.66|8
1733643000000|2024-12-08 07:30:00|26600.63|26520.63|26602.04|26522.04|26602.24|26522.24|26600.48|26520.48|8
1733643010000|2024-12-08 07:30:10|26603.39|26523.39|26603.55|26523.55|26604.33|26524.33|26603.39|26523.39|10
1733643020000|2024-12-08 07:30:20|26603.42|26523.42|26602.23|26522.23|26603.85|26523.85|26602.12|26522.12|10
1733643030000|2024-12-08 07:30:30|26602.46|26522.46|26600.63|26520.63|26603.12|26523.12|26599.77|26519.77|10
1733643040000|2024-12-08 07:30:40|26600.59|26520.59|26601.86|26521.86|26601.86|26521.86|26600.59|26520.59|10
1733643050000|2024-12-08 07:30:50|26601.56|26521.56|26604.32|26524.32|26604.54|26524.54|26601.56|26521.56|10
1733643060000|2024-12-08 07:31:00|26604.79|26524.79|26607|26527|26607|26527|26604.7|26524.7|10
1733643070000|2024-12-08 07:31:10|26607.25|26527.25|26608.45|26528.45|26608.45|26528.45|26606.78|26526.78|9
1733643080000|2024-12-08 07:31:20|26608.39|26528.39|26609.16|26529.16|26609.16|26529.16|26608.12|26528.12|10
1733643090000|2024-12-08 07:31:30|26610.05|26530.05|26613.32|26533.32|26613.32|26533.32|26609.05|26529.05|10
1733643100000|2024-12-08 07:31:40|26613.86|26533.86|26614.84|26534.84|26614.88|26534.88|26613.65|26533.65|10
1733643110000|2024-12-08 07:31:50|26614.62|26534.62|26615.77|26535.77|26615.77|26535.77|26614.62|26534.62|10
1733643120000|2024-12-08 07:32:00|26615.63|26535.63|26616.78|26536.78|26616.78|26536.78|26615.31|26535.31|10
1733643130000|2024-12-08 07:32:10|26616.56|26536.56|26615.41|26535.41|26616.56|26536.56|26615.09|26535.09|9
1733643140000|2024-12-08 07:32:20|26615.46|26535.46|26614.88|26534.88|26616.85|26536.85|26614.88|26534.88|10
1733643150000|2024-12-08 07:32:30|26614.75|26534.75|26611.02|26531.02|26614.75|26534.75|26609.93|26529.93|10
1733643160000|2024-12-08 07:32:40|26609.73|26529.73|26608.15|26528.15|26609.73|26529.73|26608.15|26528.15|10
1733643170000|2024-12-08 07:32:50|26608.17|26528.17|26608.33|26528.33|26608.4|26528.4|26608.17|26528.17|9
1733643180000|2024-12-08 07:33:00|26608.23|26528.23|26607.64|26527.64|26608.66|26528.66|26607.25|26527.25|10
1733643190000|2024-12-08 07:33:10|26607.65|26527.65|26613.03|26533.03|26613.71|26533.71|26607.65|26527.65|9
1733643200000|2024-12-08 07:33:20|26613.13|26533.13|26612.79|26532.79|26613.33|26533.33|26612.17|26532.17|10
1733643210000|2024-12-08 07:33:30|26612.54|26532.54|26612.75|26532.75|26612.75|26532.75|26612.03|26532.03|10
1733643220000|2024-12-08 07:33:40|26612.87|26532.87|26613.38|26533.38|26613.38|26533.38|26612.87|26532.87|10
1733643230000|2024-12-08 07:33:50|26613|26533|26613.11|26533.11|26613.23|26533.23|26612.89|26532.89|10
1733643240000|2024-12-08 07:34:00|26612.78|26532.78|26612.78|26532.78|26612.87|26532.87|26612.48|26532.48|10
1733643250000|2024-12-08 07:34:10|26612.92|26532.92|26611.62|26531.62|26613|26533|26611.56|26531.56|10
1733643260000|2024-12-08 07:34:20|26611.47|26531.47|26614.11|26534.11|26614.81|26534.81|26611.3|26531.3|10
1733643270000|2024-12-08 07:34:30|26613.21|26533.21|26613.53|26533.53|26613.53|26533.53|26612.6|26532.6|10
1733643280000|2024-12-08 07:34:40|26613.59|26533.59|26614.94|26534.94|26614.94|26534.94|26613.25|26533.25|10
1733643290000|2024-12-08 07:34:50|26614.68|26534.68|26613.12|26533.12|26614.68|26534.68|26613.12|26533.12|10
1733643300000|2024-12-08 07:35:00|26612.7|26532.7|26610.75|26530.75|26613.14|26533.14|26610.17|26530.17|10
1733643310000|2024-12-08 07:35:10|26610.69|26530.69|26610.63|26530.63|26611.14|26531.14|26610.62|26530.62|10
1733643320000|2024-12-08 07:35:20|26610.83|26530.83|26610.45|26530.45|26611.11|26531.11|26610.26|26530.26|9
1733643330000|2024-12-08 07:35:30|26608.95|26528.95|26606.4|26526.4|26608.95|26528.95|26606.4|26526.4|10
1733643340000|2024-12-08 07:35:40|26606.3|26526.3|26606.74|26526.74|26606.93|26526.93|26606.3|26526.3|10
1733643350000|2024-12-08 07:35:50|26606.57|26526.57|26606.53|26526.53|26607.08|26527.08|26606.39|26526.39|10
1733643360000|2024-12-08 07:36:00|26606.5|26526.5|26607.86|26527.86|26607.86|26527.86|26606.5|26526.5|9
1733643370000|2024-12-08 07:36:10|26607.68|26527.68|26601.99|26521.99|26607.68|26527.68|26601.99|26521.99|10
1733643380000|2024-12-08 07:36:20|26600.87|26520.87|26601.74|26521.74|26601.74|26521.74|26600.06|26520.06|10
1733643390000|2024-12-08 07:36:30|26602.57|26522.57|26606.24|26526.24|26606.32|26526.32|26602.57|26522.57|10
1733643400000|2024-12-08 07:36:40|26606.31|26526.31|26609.47|26529.47|26609.47|26529.47|26606.02|26526.02|10
1733643410000|2024-12-08 07:36:50|26609.45|26529.45|26610.64|26530.64|26610.64|26530.64|26609.36|26529.36|9
1733643420000|2024-12-08 07:37:00|26611.02|26531.02|26611.38|26531.38|26611.51|26531.51|26610.53|26530.53|10
1733643430000|2024-12-08 07:37:10|26611.28|26531.28|26613.58|26533.58|26613.7|26533.7|26610.94|26530.94|10
1733643440000|2024-12-08 07:37:20|26613.59|26533.59|26615.96|26535.96|26615.96|26535.96|26613.5|26533.5|10
1733643450000|2024-12-08 07:37:30|26616.44|26536.44|26618.6|26538.6|26618.6|26538.6|26616.44|26536.44|10
1733643460000|2024-12-08 07:37:40|26618.96|26538.96|26616.22|26536.22|26619.29|26539.29|26616.22|26536.22|10
1733643470000|2024-12-08 07:37:50|26616.42|26536.42|26615.89|26535.89|26616.53|26536.53|26615.43|26535.43|10
1733643480000|2024-12-08 07:38:00|26614.97|26534.97|26611.59|26531.59|26616.02|26536.02|26610.86|26530.86|10
1733643490000|2024-12-08 07:38:10|26611.61|26531.61|26611.37|26531.37|26611.64|26531.64|26611.33|26531.33|10
1733643500000|2024-12-08 07:38:20|26611.31|26531.31|26611.42|26531.42|26611.42|26531.42|26610.62|26530.62|10
1733643510000|2024-12-08 07:38:30|26611.12|26531.12|26610.14|26530.14|26611.12|26531.12|26610.14|26530.14|10
1733643520000|2024-12-08 07:38:40|26609.98|26529.98|26608.33|26528.33|26610.07|26530.07|26608.33|26528.33|10
1733643530000|2024-12-08 07:38:50|26608.34|26528.34|26607.42|26527.42|26608.62|26528.62|26607.39|26527.39|10
1733643540000|2024-12-08 07:39:00|26608.43|26528.43|26608.56|26528.56|26608.71|26528.71|26608.14|26528.14|10
1733643550000|2024-12-08 07:39:10|26608.54|26528.54|26609.26|26529.26|26609.26|26529.26|26608.33|26528.33|10
1733643560000|2024-12-08 07:39:20|26609.34|26529.34|26611.04|26531.04|26611.04|26531.04|26609.34|26529.34|10
1733643570000|2024-12-08 07:39:30|26611.47|26531.47|26611.6|26531.6|26612.16|26532.16|26611.47|26531.47|9
1733643580000|2024-12-08 07:39:40|26611.62|26531.62|26608.29|26528.29|26611.73|26531.73|26607.69|26527.69|9
1733643590000|2024-12-08 07:39:50|26608.48|26528.48|26608.43|26528.43|26608.99|26528.99|26608.43|26528.43|9
1733643600000|2024-12-08 07:40:00|26608.48|26528.48|26607.35|26527.35|26608.82|26528.82|26607.12|26527.12|10
1733643610000|2024-12-08 07:40:10|26607.31|26527.31|26608.17|26528.17|26608.55|26528.55|26607.31|26527.31|9
1733643620000|2024-12-08 07:40:20|26608.19|26528.19|26609.37|26529.37|26609.37|26529.37|26608.19|26528.19|9
1733643630000|2024-12-08 07:40:30|26609.47|26529.47|26609.37|26529.37|26609.48|26529.48|26608.98|26528.98|9
1733643640000|2024-12-08 07:40:40|26609.47|26529.47|26608.95|26528.95|26609.82|26529.82|26608.95|26528.95|9
1733643650000|2024-12-08 07:40:50|26608.9|26528.9|26608.67|26528.67|26609.32|26529.32|26607.88|26527.88|10
1733643660000|2024-12-08 07:41:00|26608.44|26528.44|26608.59|26528.59|26608.8|26528.8|26608.06|26528.06|10
1733643670000|2024-12-08 07:41:10|26608.53|26528.53|26608.43|26528.43|26608.63|26528.63|26608.43|26528.43|10
1733643680000|2024-12-08 07:41:20|26608.3|26528.3|26609.58|26529.58|26609.77|26529.77|26608.3|26528.3|8
1733643690000|2024-12-08 07:41:30|26609.51|26529.51|26610.78|26530.78|26610.78|26530.78|26609.25|26529.25|10
1733643700000|2024-12-08 07:41:40|26610.72|26530.72|26612.1|26532.1|26612.15|26532.15|26610.66|26530.66|9
1733643710000|2024-12-08 07:41:50|26612.35|26532.35|26614.57|26534.57|26614.57|26534.57|26612.32|26532.32|10
1733643720000|2024-12-08 07:42:00|26614.58|26534.58|26616.37|26536.37|26616.43|26536.43|26614.52|26534.52|10
1733643730000|2024-12-08 07:42:10|26616.4|26536.4|26618.23|26538.23|26618.23|26538.23|26616.22|26536.22|10
1733643740000|2024-12-08 07:42:20|26618.82|26538.82|26618.75|26538.75|26619.79|26539.79|26618.75|26538.75|8
1733643750000|2024-12-08 07:42:30|26618.97|26538.97|26618.59|26538.59|26618.97|26538.97|26618.45|26538.45|9
1733643760000|2024-12-08 07:42:40|26618.42|26538.42|26615.07|26535.07|26618.42|26538.42|26615.07|26535.07|9
1733643770000|2024-12-08 07:42:50|26615.04|26535.04|26613.18|26533.18|26615.04|26535.04|26613.08|26533.08|10
1733643780000|2024-12-08 07:43:00|26612.44|26532.44|26612.97|26532.97|26612.97|26532.97|26611.93|26531.93|10
1733643790000|2024-12-08 07:43:10|26613.42|26533.42|26613.92|26533.92|26613.96|26533.96|26613.02|26533.02|10
1733643800000|2024-12-08 07:43:20|26613.78|26533.78|26611.49|26531.49|26613.87|26533.87|26611.49|26531.49|10
1733643810000|2024-12-08 07:43:30|26611.71|26531.71|26610.81|26530.81|26611.76|26531.76|26609.99|26529.99|8
1733643820000|2024-12-08 07:43:40|26611.06|26531.06|26611.31|26531.31|26612|26532|26611.03|26531.03|10
1733643830000|2024-12-08 07:43:50|26611.76|26531.76|26610.28|26530.28|26611.76|26531.76|26610.28|26530.28|10
1733643840000|2024-12-08 07:44:00|26610.22|26530.22|26610.57|26530.57|26610.95|26530.95|26610.22|26530.22|10
1733643850000|2024-12-08 07:44:10|26610.76|26530.76|26609.9|26529.9|26611.05|26531.05|26609.71|26529.71|10
1733643860000|2024-12-08 07:44:20|26610.32|26530.32|26609.96|26529.96|26610.52|26530.52|26609.94|26529.94|9
1733643870000|2024-12-08 07:44:30|26610.04|26530.04|26610.08|26530.08|26610.54|26530.54|26610.04|26530.04|10
1733643880000|2024-12-08 07:44:40|26610.37|26530.37|26612.3|26532.3|26612.3|26532.3|26610.3|26530.3|10
1733643890000|2024-12-08 07:44:50|26612.29|26532.29|26612.87|26532.87|26613.28|26533.28|26612.29|26532.29|9
1733643900000|2024-12-08 07:45:00|26612.99|26532.99|26614.14|26534.14|26614.14|26534.14|26612.79|26532.79|10
1733643910000|2024-12-08 07:45:10|26613.86|26533.86|26616.97|26536.97|26616.97|26536.97|26613.72|26533.72|10
1733643920000|2024-12-08 07:45:20|26617.45|26537.45|26618.7|26538.7|26618.72|26538.72|26617.45|26537.45|10
1733643930000|2024-12-08 07:45:30|26618.74|26538.74|26617.05|26537.05|26618.74|26538.74|26616.62|26536.62|10
1733643940000|2024-12-08 07:45:40|26616.88|26536.88|26617.63|26537.63|26617.79|26537.79|26616.82|26536.82|10
1733643950000|2024-12-08 07:45:50|26617.57|26537.57|26618.4|26538.4|26618.4|26538.4|26617.1|26537.1|10
1733643960000|2024-12-08 07:46:00|26618.43|26538.43|26615.46|26535.46|26618.48|26538.48|26615.46|26535.46|10
1733643970000|2024-12-08 07:46:10|26615.02|26535.02|26612.15|26532.15|26615.02|26535.02|26612.15|26532.15|10
1733643980000|2024-12-08 07:46:20|26611.9|26531.9|26612.66|26532.66|26612.83|26532.83|26611.9|26531.9|10
1733643990000|2024-12-08 07:46:30|26612.65|26532.65|26610.64|26530.64|26612.83|26532.83|26610.64|26530.64|10
1733644000000|2024-12-08 07:46:40|26610.49|26530.49|26609.82|26529.82|26610.78|26530.78|26609.75|26529.75|10
1733644010000|2024-12-08 07:46:50|26609.74|26529.74|26607.73|26527.73|26609.77|26529.77|26607.73|26527.73|9
1733644020000|2024-12-08 07:47:00|26606.41|26526.41|26604.88|26524.88|26606.86|26526.86|26604.7|26524.7|10
1733644030000|2024-12-08 07:47:10|26604.71|26524.71|26602.22|26522.22|26604.83|26524.83|26602.22|26522.22|10
1733644040000|2024-12-08 07:47:20|26602.43|26522.43|26603.16|26523.16|26603.49|26523.49|26602.2|26522.2|10
1733644050000|2024-12-08 07:47:30|26602.5|26522.5|26600.23|26520.23|26602.56|26522.56|26600.23|26520.23|10
1733644060000|2024-12-08 07:47:40|26600.05|26520.05|26594.91|26514.91|26600.05|26520.05|26594.38|26514.38|10
1733644070000|2024-12-08 07:47:50|26594.83|26514.83|26595.58|26515.58|26595.58|26515.58|26594.73|26514.73|9
1733644080000|2024-12-08 07:48:00|26595.71|26515.71|26594.41|26514.41|26596.39|26516.39|26593.43|26513.43|10
1733644090000|2024-12-08 07:48:10|26594.68|26514.68|26594.27|26514.27|26595.32|26515.32|26594.27|26514.27|10
1733644100000|2024-12-08 07:48:20|26594.18|26514.18|26594.95|26514.95|26594.95|26514.95|26593.77|26513.77|10
1733644110000|2024-12-08 07:48:30|26594.52|26514.52|26595.9|26515.9|26595.93|26515.93|26594.06|26514.06|10
1733644120000|2024-12-08 07:48:40|26595.83|26515.83|26596.93|26516.93|26596.93|26516.93|26595.81|26515.81|9
1733644130000|2024-12-08 07:48:50|26596.59|26516.59|26596.82|26516.82|26596.82|26516.82|26596.1|26516.1|9
1733644140000|2024-12-08 07:49:00|26596.95|26516.95|26596.9|26516.9|26597.68|26517.68|26596.69|26516.69|10
1733644150000|2024-12-08 07:49:10|26597.36|26517.36|26599.1|26519.1|26599.1|26519.1|26597.36|26517.36|9
1733644160000|2024-12-08 07:49:20|26599.41|26519.41|26598.17|26518.17|26599.41|26519.41|26597.59|26517.59|10
1733644170000|2024-12-08 07:49:30|26598.49|26518.49|26599.03|26519.03|26599.9|26519.9|26598.49|26518.49|10
1733644180000|2024-12-08 07:49:40|26598.9|26518.9|26596.08|26516.08|26598.9|26518.9|26596.08|26516.08|10
1733644190000|2024-12-08 07:49:50|26595.85|26515.85|26596.76|26516.76|26596.76|26516.76|26595.85|26515.85|9
1733644200000|2024-12-08 07:50:00|26596.63|26516.63|26593.8|26513.8|26596.63|26516.63|26593.8|26513.8|9
1733644210000|2024-12-08 07:50:10|26593.61|26513.61|26589.61|26509.61|26593.61|26513.61|26589.61|26509.61|10
1733644220000|2024-12-08 07:50:20|26589.83|26509.83|26590.32|26510.32|26590.7|26510.7|26589.83|26509.83|9
1733644230000|2024-12-08 07:50:30|26590.27|26510.27|26589.03|26509.03|26590.27|26510.27|26589.03|26509.03|9
1733644240000|2024-12-08 07:50:40|26589.06|26509.06|26588.84|26508.84|26589.89|26509.89|26588.84|26508.84|10
1733644250000|2024-12-08 07:50:50|26588.95|26508.95|26589.49|26509.49|26589.58|26509.58|26588.63|26508.63|10
1733644260000|2024-12-08 07:51:00|26589.69|26509.69|26590.79|26510.79|26590.79|26510.79|26589.69|26509.69|10
1733644270000|2024-12-08 07:51:10|26590.83|26510.83|26591.02|26511.02|26591.36|26511.36|26590.74|26510.74|10
1733644280000|2024-12-08 07:51:20|26590.78|26510.78|26588.83|26508.83|26590.93|26510.93|26588.83|26508.83|9
1733644290000|2024-12-08 07:51:30|26588.41|26508.41|26587.53|26507.53|26588.41|26508.41|26586.33|26506.33|10
1733644300000|2024-12-08 07:51:40|26587.54|26507.54|26586.71|26506.71|26587.54|26507.54|26586.59|26506.59|10
1733644310000|2024-12-08 07:51:50|26586.43|26506.43|26586.72|26506.72|26586.72|26506.72|26585.64|26505.64|10
1733644320000|2024-12-08 07:52:00|26586.79|26506.79|26589.75|26509.75|26589.75|26509.75|26586.44|26506.44|10
1733644330000|2024-12-08 07:52:10|26589.64|26509.64|26586.56|26506.56|26589.64|26509.64|26584.65|26504.65|10
1733644340000|2024-12-08 07:52:20|26586.26|26506.26|26587.83|26507.83|26587.83|26507.83|26586.09|26506.09|10
1733644350000|2024-12-08 07:52:30|26587.84|26507.84|26588.78|26508.78|26588.95|26508.95|26587.84|26507.84|10
1733644360000|2024-12-08 07:52:40|26588.86|26508.86|26589.96|26509.96|26589.96|26509.96|26588.86|26508.86|9
1733644370000|2024-12-08 07:52:50|26589.98|26509.98|26589.9|26509.9|26589.98|26509.98|26589.22|26509.22|10
1733644380000|2024-12-08 07:53:00|26589.88|26509.88|26591.16|26511.16|26591.2|26511.2|26589.69|26509.69|10
1733644390000|2024-12-08 07:53:10|26591.07|26511.07|26592.41|26512.41|26592.41|26512.41|26591.03|26511.03|10
1733644400000|2024-12-08 07:53:20|26592.34|26512.34|26593.45|26513.45|26594.28|26514.28|26592.34|26512.34|9
1733644410000|2024-12-08 07:53:30|26593.53|26513.53|26591.61|26511.61|26593.53|26513.53|26591.61|26511.61|10
1733644420000|2024-12-08 07:53:40|26591.43|26511.43|26590.46|26510.46|26591.43|26511.43|26590.4|26510.4|10
1733644430000|2024-12-08 07:53:50|26590.33|26510.33|26591.99|26511.99|26592.12|26512.12|26590.33|26510.33|10
1733644440000|2024-12-08 07:54:00|26591.96|26511.96|26590.48|26510.48|26591.96|26511.96|26590.48|26510.48|9
1733644450000|2024-12-08 07:54:10|26590.55|26510.55|26590.25|26510.25|26590.55|26510.55|26590.1|26510.1|10
1733644460000|2024-12-08 07:54:20|26590.38|26510.38|26586.99|26506.99|26590.38|26510.38|26586.99|26506.99|10
1733644470000|2024-12-08 07:54:30|26586.8|26506.8|26585.65|26505.65|26586.88|26506.88|26585.65|26505.65|10
1733644480000|2024-12-08 07:54:40|26585.56|26505.56|26582.63|26502.63|26585.56|26505.56|26582.63|26502.63|10
1733644490000|2024-12-08 07:54:50|26582.45|26502.45|26583.65|26503.65|26583.9|26503.9|26582.45|26502.45|10
1733644500000|2024-12-08 07:55:00|26583.48|26503.48|26582.26|26502.26|26583.49|26503.49|26581.92|26501.92|9
1733644510000|2024-12-08 07:55:10|26582.25|26502.25|26581.1|26501.1|26582.37|26502.37|26581.1|26501.1|10
1733644520000|2024-12-08 07:55:20|26581|26501|26581.54|26501.54|26581.77|26501.77|26581|26501|10
1733644530000|2024-12-08 07:55:30|26581.44|26501.44|26580.63|26500.63|26581.46|26501.46|26580.63|26500.63|9
1733644540000|2024-12-08 07:55:40|26580.45|26500.45|26575.31|26495.31|26580.45|26500.45|26575.31|26495.31|10
1733644550000|2024-12-08 07:55:50|26575.57|26495.57|26573.76|26493.76|26575.57|26495.57|26573.76|26493.76|8
1733644560000|2024-12-08 07:56:00|26573.65|26493.65|26572.2|26492.2|26573.65|26493.65|26571.86|26491.86|10
1733644570000|2024-12-08 07:56:10|26572.52|26492.52|26571.46|26491.46|26573.24|26493.24|26571.46|26491.46|10
1733644580000|2024-12-08 07:56:20|26571.71|26491.71|26567.81|26487.81|26571.71|26491.71|26567.8|26487.8|10
1733644590000|2024-12-08 07:56:30|26567.83|26487.83|26566.03|26486.03|26567.9|26487.9|26565.82|26485.82|10
1733644600000|2024-12-08 07:56:40|26566.08|26486.08|26566.77|26486.77|26566.98|26486.98|26566.08|26486.08|10
1733644610000|2024-12-08 07:56:50|26566.67|26486.67|26565.91|26485.91|26566.69|26486.69|26565.76|26485.76|9
1733644620000|2024-12-08 07:57:00|26565.9|26485.9|26564.23|26484.23|26566.21|26486.21|26564.23|26484.23|10
1733644630000|2024-12-08 07:57:10|26564.22|26484.22|26564.42|26484.42|26564.71|26484.71|26564.17|26484.17|8
1733644640000|2024-12-08 07:57:20|26564.37|26484.37|26565.69|26485.69|26565.95|26485.95|26564.33|26484.33|10
1733644650000|2024-12-08 07:57:30|26565.44|26485.44|26565.43|26485.43|26565.88|26485.88|26565.36|26485.36|10
1733644660000|2024-12-08 07:57:40|26565.22|26485.22|26563.91|26483.91|26565.31|26485.31|26563.88|26483.88|10
1733644670000|2024-12-08 07:57:50|26564.39|26484.39|26564.94|26484.94|26565.53|26485.53|26564.3|26484.3|10
1733644680000|2024-12-08 07:58:00|26564.87|26484.87|26566.33|26486.33|26566.38|26486.38|26564.75|26484.75|10
1733644690000|2024-12-08 07:58:10|26566.27|26486.27|26565.78|26485.78|26566.4|26486.4|26565.77|26485.77|10
1733644700000|2024-12-08 07:58:20|26565.75|26485.75|26565.59|26485.59|26566.06|26486.06|26564.95|26484.95|10
1733644710000|2024-12-08 07:58:30|26565.53|26485.53|26564.27|26484.27|26565.65|26485.65|26564.27|26484.27|8
1733644720000|2024-12-08 07:58:40|26564.24|26484.24|26563.39|26483.39|26564.26|26484.26|26563.39|26483.39|9
1733644730000|2024-12-08 07:58:50|26563.32|26483.32|26563.1|26483.1|26563.71|26483.71|26563.1|26483.1|9
1733644740000|2024-12-08 07:59:00|26563.13|26483.13|26562.67|26482.67|26563.13|26483.13|26562.66|26482.66|9
1733644750000|2024-12-08 07:59:10|26562.6|26482.6|26559.09|26479.09|26562.6|26482.6|26559.09|26479.09|10
1733644760000|2024-12-08 07:59:20|26559.07|26479.07|26556.63|26476.63|26559.08|26479.08|26556.63|26476.63|9
1733644770000|2024-12-08 07:59:30|26556.48|26476.48|26555.66|26475.66|26556.48|26476.48|26555.66|26475.66|10
1733644780000|2024-12-08 07:59:40|26555.82|26475.82|26555.79|26475.79|26556.36|26476.36|26555.25|26475.25|9
1733644790000|2024-12-08 07:59:50|26555.74|26475.74|26555.77|26475.77|26555.77|26475.77|26554.67|26474.67|10
1733644800000|2024-12-08 08:00:00|26555.72|26475.72|26554.37|26474.37|26556.22|26476.22|26554.32|26474.32|9
1733644810000|2024-12-08 08:00:10|26553.92|26473.92|26550.23|26470.23|26553.92|26473.92|26550.23|26470.23|10
1733644820000|2024-12-08 08:00:20|26551.21|26471.21|26556.67|26476.67|26556.67|26476.67|26551.21|26471.21|10
1733644830000|2024-12-08 08:00:30|26556.4|26476.4|26558.82|26478.82|26558.82|26478.82|26556.4|26476.4|10
1733644840000|2024-12-08 08:00:40|26559|26479|26561.64|26481.64|26562.07|26482.07|26559|26479|10
1733644850000|2024-12-08 08:00:50|26561.01|26481.01|26558.92|26478.92|26561.01|26481.01|26558.92|26478.92|10
1733644860000|2024-12-08 08:01:00|26559.71|26479.71|26558.47|26478.47|26559.71|26479.71|26558.09|26478.09|9
1733644870000|2024-12-08 08:01:10|26559.05|26479.05|26555.69|26475.69|26559.05|26479.05|26555.69|26475.69|10
1733644880000|2024-12-08 08:01:20|26555.77|26475.77|26554.7|26474.7|26555.77|26475.77|26554|26474|9
1733644890000|2024-12-08 08:01:30|26553.46|26473.46|26547.14|26467.14|26553.46|26473.46|26547.14|26467.14|10
1733644900000|2024-12-08 08:01:40|26547.1|26467.1|26546.51|26466.51|26547.19|26467.19|26546.28|26466.28|10
1733644910000|2024-12-08 08:01:50|26546.64|26466.64|26547.17|26467.17|26547.28|26467.28|26546.03|26466.03|10
1733644920000|2024-12-08 08:02:00|26547.03|26467.03|26550.15|26470.15|26550.15|26470.15|26547.03|26467.03|10
1733644930000|2024-12-08 08:02:10|26550.4|26470.4|26552.92|26472.92|26552.92|26472.92|26550.4|26470.4|9
1733644940000|2024-12-08 08:02:20|26552.69|26472.69|26552.43|26472.43|26553.16|26473.16|26552.4|26472.4|10
1733644950000|2024-12-08 08:02:30|26553.22|26473.22|26552.22|26472.22|26553.22|26473.22|26552.22|26472.22|10
1733644960000|2024-12-08 08:02:40|26552.16|26472.16|26551.36|26471.36|26552.16|26472.16|26550.84|26470.84|10
1733644970000|2024-12-08 08:02:50|26551.4|26471.4|26551.3|26471.3|26551.4|26471.4|26550.49|26470.49|10
1733644980000|2024-12-08 08:03:00|26551.06|26471.06|26552.18|26472.18|26552.48|26472.48|26551.06|26471.06|10
1733644990000|2024-12-08 08:03:10|26551.93|26471.93|26550.79|26470.79|26551.93|26471.93|26550.79|26470.79|10
1733645000000|2024-12-08 08:03:20|26551.06|26471.06|26550.57|26470.57|26552.04|26472.04|26550.57|26470.57|10
1733645010000|2024-12-08 08:03:30|26549.77|26469.77|26548.09|26468.09|26549.77|26469.77|26548.09|26468.09|10
1733645020000|2024-12-08 08:03:40|26547.67|26467.67|26545.86|26465.86|26547.73|26467.73|26545.86|26465.86|10
1733645030000|2024-12-08 08:03:50|26545.74|26465.74|26545.58|26465.58|26546.39|26466.39|26545.58|26465.58|9
1733645040000|2024-12-08 08:04:00|26545.12|26465.12|26540.2|26460.2|26545.12|26465.12|26540.2|26460.2|10
1733645050000|2024-12-08 08:04:10|26539.94|26459.94|26534.7|26454.7|26539.94|26459.94|26534.11|26454.11|10
1733645060000|2024-12-08 08:04:20|26533.72|26453.72|26531.88|26451.88|26534.68|26454.68|26531.88|26451.88|10
1733645070000|2024-12-08 08:04:30|26531.6|26451.6|26529.85|26449.85|26531.69|26451.69|26529.85|26449.85|10
1733645080000|2024-12-08 08:04:40|26529.64|26449.64|26526.66|26446.66|26529.64|26449.64|26526.43|26446.43|9
1733645090000|2024-12-08 08:04:50|26529.73|26449.73|26529.31|26449.31|26530.5|26450.5|26529.31|26449.31|9
1733645100000|2024-12-08 08:05:00|26529.41|26449.41|26528.63|26448.63|26529.41|26449.41|26526.91|26446.91|9
1733645110000|2024-12-08 08:05:10|26528.81|26448.81|26531.04|26451.04|26531.04|26451.04|26528.03|26448.03|10
1733645120000|2024-12-08 08:05:20|26530.81|26450.81|26529.59|26449.59|26530.91|26450.91|26529.58|26449.58|10
1733645130000|2024-12-08 08:05:30|26529.58|26449.58|26528.7|26448.7|26530.37|26450.37|26528.7|26448.7|10
1733645140000|2024-12-08 08:05:40|26528.56|26448.56|26527.45|26447.45|26528.56|26448.56|26527.24|26447.24|10
1733645150000|2024-12-08 08:05:50|26527.07|26447.07|26523.92|26443.92|26527.07|26447.07|26523.68|26443.68|10
1733645160000|2024-12-08 08:06:00|26523.51|26443.51|26517.06|26437.06|26523.51|26443.51|26517.05|26437.05|10
1733645170000|2024-12-08 08:06:10|26517.42|26437.42|26510.03|26430.03|26518.02|26438.02|26510.03|26430.03|10
1733645180000|2024-12-08 08:06:20|26509.52|26429.52|26501.3|26421.3|26509.52|26429.52|26501.3|26421.3|10
1733645190000|2024-12-08 08:06:30|26501.06|26421.06|26500.33|26420.33|26502.1|26422.1|26500.22|26420.22|10
1733645200000|2024-12-08 08:06:40|26500.31|26420.31|26489.44|26409.44|26501.52|26421.52|26489.44|26409.44|10
1733645210000|2024-12-08 08:06:50|26489.49|26409.49|26487.3|26407.3|26489.49|26409.49|26487.3|26407.3|10
1733645220000|2024-12-08 08:07:00|26487.08|26407.08|26487.48|26407.48|26488.57|26408.57|26486.55|26406.55|10
1733645230000|2024-12-08 08:07:10|26485.66|26405.66|26476.54|26396.54|26485.66|26405.66|26476.21|26396.21|10
1733645240000|2024-12-08 08:07:20|26476.7|26396.7|26479.4|26399.4|26479.57|26399.57|26476.7|26396.7|10
1733645250000|2024-12-08 08:07:30|26478.59|26398.59|26474.66|26394.66|26478.59|26398.59|26472.97|26392.97|10
1733645260000|2024-12-08 08:07:40|26474.9|26394.9|26476.2|26396.2|26476.2|26396.2|26474.82|26394.82|10
1733645270000|2024-12-08 08:07:50|26475.58|26395.58|26472.5|26392.5|26475.58|26395.58|26472.5|26392.5|9
1733645280000|2024-12-08 08:08:00|26472.08|26392.08|26470.5|26390.5|26472.08|26392.08|26470.43|26390.43|10
1733645290000|2024-12-08 08:08:10|26470.38|26390.38|26471.33|26391.33|26471.46|26391.46|26470.25|26390.25|10
1733645300000|2024-12-08 08:08:20|26471.42|26391.42|26471.71|26391.71|26472.95|26392.95|26470.67|26390.67|10
1733645310000|2024-12-08 08:08:30|26471.18|26391.18|26468.41|26388.41|26471.18|26391.18|26468.41|26388.41|10
1733645320000|2024-12-08 08:08:40|26468.75|26388.75|26462.93|26382.93|26468.75|26388.75|26462.93|26382.93|9
1733645330000|2024-12-08 08:08:50|26462.3|26382.3|26458.2|26378.2|26462.3|26382.3|26458.2|26378.2|10
1733645340000|2024-12-08 08:09:00|26458.25|26378.25|26456.71|26376.71|26458.91|26378.91|26456.71|26376.71|10
1733645350000|2024-12-08 08:09:10|26456.85|26376.85|26453.67|26373.67|26457.17|26377.17|26453.67|26373.67|10
1733645360000|2024-12-08 08:09:20|26451.17|26371.17|26450.52|26370.52|26451.17|26371.17|26448.83|26368.83|10
1733645370000|2024-12-08 08:09:30|26452.49|26372.49|26455.27|26375.27|26456.32|26376.32|26452.49|26372.49|10
1733645380000|2024-12-08 08:09:40|26455.08|26375.08|26454.34|26374.34|26455.08|26375.08|26453.85|26373.85|10
1733645390000|2024-12-08 08:09:50|26454.29|26374.29|26454.92|26374.92|26455.26|26375.26|26454.29|26374.29|10
1733645400000|2024-12-08 08:10:00|26455.02|26375.02|26460.51|26380.51|26460.67|26380.67|26454.93|26374.93|10
1733645410000|2024-12-08 08:10:10|26461.66|26381.66|26466.42|26386.42|26466.6|26386.6|26461.66|26381.66|10
1733645420000|2024-12-08 08:10:20|26466.58|26386.58|26470.51|26390.51|26470.51|26390.51|26466.58|26386.58|10
1733645430000|2024-12-08 08:10:30|26471.25|26391.25|26472.74|26392.74|26475.04|26395.04|26471.25|26391.25|10
1733645440000|2024-12-08 08:10:40|26472.91|26392.91|26472.02|26392.02|26473.54|26393.54|26471.69|26391.69|10
1733645450000|2024-12-08 08:10:50|26471.55|26391.55|26472.28|26392.28|26472.6|26392.6|26471.55|26391.55|8
1733645460000|2024-12-08 08:11:00|26472.26|26392.26|26472.42|26392.42|26473.17|26393.17|26472.06|26392.06|9
1733645470000|2024-12-08 08:11:10|26472.48|26392.48|26472.27|26392.27|26472.54|26392.54|26471.22|26391.22|10
1733645480000|2024-12-08 08:11:20|26471.49|26391.49|26468.61|26388.61|26471.49|26391.49|26468.61|26388.61|10
1733645490000|2024-12-08 08:11:30|26468.37|26388.37|26467.68|26387.68|26468.49|26388.49|26467.53|26387.53|10
1733645500000|2024-12-08 08:11:40|26467.84|26387.84|26468.91|26388.91|26470.34|26390.34|26467.32|26387.32|10
1733645510000|2024-12-08 08:11:50|26468.74|26388.74|26470.23|26390.23|26470.51|26390.51|26468.74|26388.74|9
1733645520000|2024-12-08 08:12:00|26470.53|26390.53|26469.77|26389.77|26471.42|26391.42|26469.77|26389.77|10
1733645530000|2024-12-08 08:12:10|26469.51|26389.51|26467.75|26387.75|26470|26390|26467.75|26387.75|10
1733645540000|2024-12-08 08:12:20|26467.48|26387.48|26462.95|26382.95|26467.48|26387.48|26462.95|26382.95|10
1733645550000|2024-12-08 08:12:30|26462.9|26382.9|26458.06|26378.06|26462.96|26382.96|26458.06|26378.06|10
1733645560000|2024-12-08 08:12:40|26457.32|26377.32|26449.85|26369.85|26457.32|26377.32|26449.43|26369.43|10
1733645570000|2024-12-08 08:12:50|26449.69|26369.69|26450.5|26370.5|26450.8|26370.8|26448.72|26368.72|10
1733645580000|2024-12-08 08:13:00|26450.07|26370.07|26446.4|26366.4|26450.07|26370.07|26446.2|26366.2|10
1733645590000|2024-12-08 08:13:10|26446.68|26366.68|26448.74|26368.74|26449|26369|26446.68|26366.68|10
1733645600000|2024-12-08 08:13:20|26448.71|26368.71|26446.56|26366.56|26448.71|26368.71|26446.3|26366.3|10
1733645610000|2024-12-08 08:13:30|26446.48|26366.48|26450.1|26370.1|26450.38|26370.38|26446.34|26366.34|10
1733645620000|2024-12-08 08:13:40|26450.66|26370.66|26452.78|26372.78|26452.78|26372.78|26450.6|26370.6|9
1733645630000|2024-12-08 08:13:50|26453.7|26373.7|26457.1|26377.1|26457.91|26377.91|26453.7|26373.7|10
1733645640000|2024-12-08 08:14:00|26457.07|26377.07|26457.69|26377.69|26458.13|26378.13|26457.07|26377.07|10
1733645650000|2024-12-08 08:14:10|26458.01|26378.01|26459.77|26379.77|26460.15|26380.15|26458.01|26378.01|10
1733645660000|2024-12-08 08:14:20|26459.74|26379.74|26458.77|26378.77|26459.74|26379.74|26458.15|26378.15|10
1733645670000|2024-12-08 08:14:30|26458.92|26378.92|26460.21|26380.21|26460.92|26380.92|26458.48|26378.48|10
1733645680000|2024-12-08 08:14:40|26460.35|26380.35|26461.42|26381.42|26461.92|26381.92|26460.35|26380.35|10
1733645690000|2024-12-08 08:14:50|26461.4|26381.4|26465.72|26385.72|26465.83|26385.83|26461.36|26381.36|10
1733645700000|2024-12-08 08:15:00|26464.68|26384.68|26459.73|26379.73|26464.68|26384.68|26459.73|26379.73|10
1733645710000|2024-12-08 08:15:10|26458.73|26378.73|26449.41|26369.41|26458.73|26378.73|26449.41|26369.41|10
1733645720000|2024-12-08 08:15:20|26448.82|26368.82|26443.95|26363.95|26448.82|26368.82|26443.95|26363.95|9
1733645730000|2024-12-08 08:15:30|26441.55|26361.55|26436.05|26356.05|26441.55|26361.55|26435.47|26355.47|10
1733645740000|2024-12-08 08:15:40|26436.1|26356.1|26432.9|26352.9|26436.33|26356.33|26432.9|26352.9|10
1733645750000|2024-12-08 08:15:50|26432.89|26352.89|26423.8|26343.8|26432.95|26352.95|26423.8|26343.8|10
1733645760000|2024-12-08 08:16:00|26423.77|26343.77|26423.87|26343.87|26424.6|26344.6|26422.86|26342.86|10
1733645770000|2024-12-08 08:16:10|26424.07|26344.07|26420.8|26340.8|26424.64|26344.64|26420.8|26340.8|10
1733645780000|2024-12-08 08:16:20|26420.3|26340.3|26417.32|26337.32|26420.3|26340.3|26417.32|26337.32|10
1733645790000|2024-12-08 08:16:30|26415.97|26335.97|26414.02|26334.02|26415.97|26335.97|26414.02|26334.02|10
1733645800000|2024-12-08 08:16:40|26413.74|26333.74|26405.47|26325.47|26413.74|26333.74|26405.47|26325.47|10
1733645810000|2024-12-08 08:16:50|26404.63|26324.63|26389.2|26309.2|26404.63|26324.63|26389.2|26309.2|10
1733645820000|2024-12-08 08:17:00|26387.16|26307.16|26387.48|26307.48|26388.3|26308.3|26386.57|26306.57|10
1733645830000|2024-12-08 08:17:10|26387.86|26307.86|26385.24|26305.24|26387.86|26307.86|26385.24|26305.24|10
1733645840000|2024-12-08 08:17:20|26384.71|26304.71|26380.66|26300.66|26385.75|26305.75|26380.66|26300.66|10
1733645850000|2024-12-08 08:17:30|26380.28|26300.28|26378.65|26298.65|26380.28|26300.28|26376.46|26296.46|10
1733645860000|2024-12-08 08:17:40|26378.71|26298.71|26383.38|26303.38|26383.9|26303.9|26378.71|26298.71|10
1733645870000|2024-12-08 08:17:50|26384.01|26304.01|26385.82|26305.82|26385.92|26305.92|26384.01|26304.01|10
1733645880000|2024-12-08 08:18:00|26385.84|26305.84|26384.48|26304.48|26386.66|26306.66|26384.48|26304.48|10
1733645890000|2024-12-08 08:18:10|26384.5|26304.5|26386.75|26306.75|26390.56|26310.56|26384.5|26304.5|10
1733645900000|2024-12-08 08:18:20|26386.35|26306.35|26388.17|26308.17|26388.17|26308.17|26386.35|26306.35|10
1733645910000|2024-12-08 08:18:30|26388.35|26308.35|26389.7|26309.7|26390.4|26310.4|26388.18|26308.18|10
1733645920000|2024-12-08 08:18:40|26389.25|26309.25|26386.37|26306.37|26390.66|26310.66|26386.37|26306.37|10
1733645930000|2024-12-08 08:18:50|26386.28|26306.28|26385.81|26305.81|26386.47|26306.47|26385|26305|10
1733645940000|2024-12-08 08:19:00|26385.96|26305.96|26393.08|26313.08|26393.08|26313.08|26385.96|26305.96|9
1733645950000|2024-12-08 08:19:10|26393.47|26313.47|26393.87|26313.87|26396.2|26316.2|26393.47|26313.47|10
1733645960000|2024-12-08 08:19:20|26393.89|26313.89|26395.33|26315.33|26395.61|26315.61|26393.64|26313.64|10
1733645970000|2024-12-08 08:19:30|26395.49|26315.49|26393.15|26313.15|26397.01|26317.01|26393.15|26313.15|10
1733645980000|2024-12-08 08:19:40|26392.88|26312.88|26391.64|26311.64|26393.31|26313.31|26391.62|26311.62|10
1733645990000|2024-12-08 08:19:50|26392.04|26312.04|26391.65|26311.65|26392.04|26312.04|26391.43|26311.43|9
1733646000000|2024-12-08 08:20:00|26391.81|26311.81|26385.35|26305.35|26391.91|26311.91|26385.35|26305.35|10
1733646010000|2024-12-08 08:20:10|26384.37|26304.37|26377.86|26297.86|26384.37|26304.37|26377.86|26297.86|10
1733646020000|2024-12-08 08:20:20|26375.23|26295.23|26369.77|26289.77|26375.23|26295.23|26369.77|26289.77|10
1733646030000|2024-12-08 08:20:30|26370.18|26290.18|26371.3|26291.3|26371.3|26291.3|26367.5|26287.5|10
1733646040000|2024-12-08 08:20:40|26370.99|26290.99|26370.19|26290.19|26371.08|26291.08|26369.62|26289.62|10
1733646050000|2024-12-08 08:20:50|26369.96|26289.96|26372.08|26292.08|26372.25|26292.25|26369.96|26289.96|10
1733646060000|2024-12-08 08:21:00|26373.18|26293.18|26371.77|26291.77|26374.21|26294.21|26371.77|26291.77|10
1733646070000|2024-12-08 08:21:10|26370.72|26290.72|26367.86|26287.86|26371.24|26291.24|26366.05|26286.05|10
1733646080000|2024-12-08 08:21:20|26369.13|26289.13|26374.21|26294.21|26374.21|26294.21|26368.8|26288.8|10
1733646090000|2024-12-08 08:21:30|26377.08|26297.08|26378.69|26298.69|26380.64|26300.64|26377.08|26297.08|10
1733646100000|2024-12-08 08:21:40|26377.67|26297.67|26372.63|26292.63|26379.02|26299.02|26372.63|26292.63|10
1733646110000|2024-12-08 08:21:50|26370.73|26290.73|26366.64|26286.64|26370.73|26290.73|26366.64|26286.64|10
1733646120000|2024-12-08 08:22:00|26366.28|26286.28|26366.27|26286.27|26366.83|26286.83|26365.86|26285.86|9
1733646130000|2024-12-08 08:22:10|26365.41|26285.41|26368.99|26288.99|26368.99|26288.99|26365.15|26285.15|10
1733646140000|2024-12-08 08:22:20|26369.65|26289.65|26368.54|26288.54|26369.82|26289.82|26368.54|26288.54|10
1733646150000|2024-12-08 08:22:30|26368.42|26288.42|26369.95|26289.95|26369.95|26289.95|26368.15|26288.15|10
1733646160000|2024-12-08 08:22:40|26369.62|26289.62|26370.69|26290.69|26370.69|26290.69|26369.62|26289.62|9
1733646170000|2024-12-08 08:22:50|26369.78|26289.78|26368.74|26288.74|26370.38|26290.38|26368.74|26288.74|10
1733646180000|2024-12-08 08:23:00|26368.08|26288.08|26376.35|26296.35|26376.35|26296.35|26368.08|26288.08|10
1733646190000|2024-12-08 08:23:10|26377.6|26297.6|26378.42|26298.42|26378.5|26298.5|26377.25|26297.25|10
1733646200000|2024-12-08 08:23:20|26378.24|26298.24|26376.43|26296.43|26378.24|26298.24|26375.47|26295.47|10
1733646210000|2024-12-08 08:23:30|26375.67|26295.67|26377.41|26297.41|26377.41|26297.41|26375.31|26295.31|10
1733646220000|2024-12-08 08:23:40|26377.56|26297.56|26379.26|26299.26|26379.28|26299.28|26377.5|26297.5|10
1733646230000|2024-12-08 08:23:50|26379.95|26299.95|26381.98|26301.98|26381.98|26301.98|26379.95|26299.95|10
1733646240000|2024-12-08 08:24:00|26383.19|26303.19|26382.35|26302.35|26385.04|26305.04|26382.35|26302.35|10
1733646250000|2024-12-08 08:24:10|26382.58|26302.58|26382.06|26302.06|26383.88|26303.88|26381.3|26301.3|10
1733646260000|2024-12-08 08:24:20|26381.71|26301.71|26383.57|26303.57|26383.57|26303.57|26381.71|26301.71|10
1733646270000|2024-12-08 08:24:30|26384.37|26304.37|26385.63|26305.63|26387.29|26307.29|26383.83|26303.83|10
1733646280000|2024-12-08 08:24:40|26385.73|26305.73|26389.42|26309.42|26389.42|26309.42|26385.73|26305.73|10
1733646290000|2024-12-08 08:24:50|26389.43|26309.43|26391.53|26311.53|26391.53|26311.53|26389.21|26309.21|10
1733646300000|2024-12-08 08:25:00|26391.64|26311.64|26396.34|26316.34|26396.34|26316.34|26391.64|26311.64|10
1733646310000|2024-12-08 08:25:10|26396.87|26316.87|26391.97|26311.97|26397.83|26317.83|26391.97|26311.97|10
1733646320000|2024-12-08 08:25:20|26391.65|26311.65|26394.61|26314.61|26394.61|26314.61|26391.65|26311.65|10
1733646330000|2024-12-08 08:25:30|26394.52|26314.52|26400|26320|26400|26320|26394.52|26314.52|10
1733646340000|2024-12-08 08:25:40|26399.9|26319.9|26404.17|26324.17|26404.17|26324.17|26399.9|26319.9|10
1733646350000|2024-12-08 08:25:50|26404.19|26324.19|26404.09|26324.09|26405.07|26325.07|26403.08|26323.08|10
1733646360000|2024-12-08 08:26:00|26402.81|26322.81|26405.16|26325.16|26405.16|26325.16|26401.77|26321.77|10
1733646370000|2024-12-08 08:26:10|26405.96|26325.96|26407.1|26327.1|26407.1|26327.1|26405.96|26325.96|10
1733646380000|2024-12-08 08:26:20|26407.05|26327.05|26401.31|26321.31|26407.05|26327.05|26401.31|26321.31|10
1733646390000|2024-12-08 08:26:30|26401.03|26321.03|26401.69|26321.69|26402.15|26322.15|26400.69|26320.69|10
1733646400000|2024-12-08 08:26:40|26401.73|26321.73|26407.87|26327.87|26407.87|26327.87|26401.73|26321.73|10
1733646410000|2024-12-08 08:26:50|26409.24|26329.24|26405.92|26325.92|26409.54|26329.54|26405.92|26325.92|10
1733646420000|2024-12-08 08:27:00|26405.53|26325.53|26399.67|26319.67|26405.53|26325.53|26399.67|26319.67|10
1733646430000|2024-12-08 08:27:10|26399.26|26319.26|26386.08|26306.08|26399.26|26319.26|26386.08|26306.08|10
1733646440000|2024-12-08 08:27:20|26384.54|26304.54|26384.64|26304.64|26385.06|26305.06|26383.34|26303.34|10
1733646450000|2024-12-08 08:27:30|26385.4|26305.4|26378.44|26298.44|26386|26306|26378.44|26298.44|10
1733646460000|2024-12-08 08:27:40|26379.17|26299.17|26383.82|26303.82|26383.82|26303.82|26379.17|26299.17|10
1733646470000|2024-12-08 08:27:50|26384.05|26304.05|26389.99|26309.99|26389.99|26309.99|26384.05|26304.05|10
1733646480000|2024-12-08 08:28:00|26390.54|26310.54|26392.55|26312.55|26392.55|26312.55|26390.54|26310.54|10
1733646490000|2024-12-08 08:28:10|26392.61|26312.61|26392.58|26312.58|26392.61|26312.61|26391.95|26311.95|10
1733646500000|2024-12-08 08:28:20|26392.23|26312.23|26390.45|26310.45|26392.23|26312.23|26389.28|26309.28|10
1733646510000|2024-12-08 08:28:30|26389.55|26309.55|26389.7|26309.7|26389.72|26309.72|26388.38|26308.38|10
1733646520000|2024-12-08 08:28:40|26389.57|26309.57|26391.12|26311.12|26391.46|26311.46|26389.37|26309.37|10
1733646530000|2024-12-08 08:28:50|26391.2|26311.2|26391.96|26311.96|26392.26|26312.26|26390.98|26310.98|10
1733646540000|2024-12-08 08:29:00|26392.15|26312.15|26390.33|26310.33|26392.15|26312.15|26390.32|26310.32|10
1733646550000|2024-12-08 08:29:10|26390.06|26310.06|26390.93|26310.93|26391.33|26311.33|26390.01|26310.01|10
1733646560000|2024-12-08 08:29:20|26391.35|26311.35|26392.98|26312.98|26392.98|26312.98|26391.35|26311.35|10
1733646570000|2024-12-08 08:29:30|26393.29|26313.29|26394.93|26314.93|26394.93|26314.93|26393.29|26313.29|10
1733646580000|2024-12-08 08:29:40|26394.83|26314.83|26395.72|26315.72|26395.72|26315.72|26393.63|26313.63|10
1733646590000|2024-12-08 08:29:50|26396.5|26316.5|26398.27|26318.27|26398.27|26318.27|26396.5|26316.5|10
1733646600000|2024-12-08 08:30:00|26399.85|26319.85|26398.64|26318.64|26402.24|26322.24|26398.64|26318.64|10
1733646610000|2024-12-08 08:30:10|26398.49|26318.49|26399.77|26319.77|26400.26|26320.26|26398.41|26318.41|10
1733646620000|2024-12-08 08:30:20|26400.25|26320.25|26399.99|26319.99|26400.77|26320.77|26398.3|26318.3|10
1733646630000|2024-12-08 08:30:30|26399.66|26319.66|26397.95|26317.95|26399.78|26319.78|26397.78|26317.78|10
1733646640000|2024-12-08 08:30:40|26397.96|26317.96|26397.75|26317.75|26398.2|26318.2|26397.75|26317.75|9
1733646650000|2024-12-08 08:30:50|26397.67|26317.67|26397.42|26317.42|26397.69|26317.69|26396.76|26316.76|9
1733646660000|2024-12-08 08:31:00|26397.47|26317.47|26392.83|26312.83|26397.47|26317.47|26391.67|26311.67|10
1733646670000|2024-12-08 08:31:10|26393.46|26313.46|26400.12|26320.12|26400.12|26320.12|26393.15|26313.15|10
1733646680000|2024-12-08 08:31:20|26400.67|26320.67|26406.91|26326.91|26406.91|26326.91|26400.21|26320.21|10
1733646690000|2024-12-08 08:31:30|26408.39|26328.39|26408|26328|26408.39|26328.39|26407.66|26327.66|10
1733646700000|2024-12-08 08:31:40|26407.79|26327.79|26407.62|26327.62|26408.29|26328.29|26406.77|26326.77|10
1733646710000|2024-12-08 08:31:50|26407.74|26327.74|26407.37|26327.37|26408.12|26328.12|26406.95|26326.95|9
1733646720000|2024-12-08 08:32:00|26407.5|26327.5|26409.98|26329.98|26409.98|26329.98|26407.5|26327.5|10
1733646730000|2024-12-08 08:32:10|26409.78|26329.78|26408.57|26328.57|26411.3|26331.3|26407.99|26327.99|10
1733646740000|2024-12-08 08:32:20|26408.85|26328.85|26411.49|26331.49|26411.49|26331.49|26408.85|26328.85|10
1733646750000|2024-12-08 08:32:30|26411.41|26331.41|26411.04|26331.04|26411.41|26331.41|26409.75|26329.75|9
1733646760000|2024-12-08 08:32:40|26412.04|26332.04|26413.24|26333.24|26413.3|26333.3|26412.03|26332.03|10
1733646770000|2024-12-08 08:32:50|26413.06|26333.06|26412.63|26332.63|26413.54|26333.54|26412.63|26332.63|10
1733646780000|2024-12-08 08:33:00|26412.84|26332.84|26413.19|26333.19|26413.8|26333.8|26412.81|26332.81|10
1733646790000|2024-12-08 08:33:10|26413.6|26333.6|26411.33|26331.33|26413.6|26333.6|26411.33|26331.33|10
1733646800000|2024-12-08 08:33:20|26411.46|26331.46|26403.44|26323.44|26411.46|26331.46|26403.44|26323.44|10
1733646810000|2024-12-08 08:33:30|26403.29|26323.29|26399.46|26319.46|26403.29|26323.29|26398.5|26318.5|10
1733646820000|2024-12-08 08:33:40|26399.68|26319.68|26397.88|26317.88|26399.95|26319.95|26396.26|26316.26|10
1733646830000|2024-12-08 08:33:50|26397.96|26317.96|26395.82|26315.82|26399.76|26319.76|26395.82|26315.82|10
1733646840000|2024-12-08 08:34:00|26395.56|26315.56|26393.75|26313.75|26395.67|26315.67|26393.75|26313.75|9
1733646850000|2024-12-08 08:34:10|26393.28|26313.28|26386.4|26306.4|26393.28|26313.28|26386.37|26306.37|10
1733646860000|2024-12-08 08:34:20|26385.03|26305.03|26377.98|26297.98|26385.03|26305.03|26377.89|26297.89|10
1733646870000|2024-12-08 08:34:30|26378.61|26298.61|26382.12|26302.12|26382.12|26302.12|26378.61|26298.61|10
1733646880000|2024-12-08 08:34:40|26382.04|26302.04|26381.9|26301.9|26382.32|26302.32|26380.43|26300.43|9
1733646890000|2024-12-08 08:34:50|26381.89|26301.89|26383.34|26303.34|26383.34|26303.34|26381.37|26301.37|10
1733646900000|2024-12-08 08:35:00|26384.01|26304.01|26386.41|26306.41|26386.41|26306.41|26383.88|26303.88|10
1733646910000|2024-12-08 08:35:10|26386.08|26306.08|26389.44|26309.44|26390.17|26310.17|26386.08|26306.08|10
1733646920000|2024-12-08 08:35:20|26388.72|26308.72|26382.95|26302.95|26388.72|26308.72|26382.95|26302.95|10
1733646930000|2024-12-08 08:35:30|26383|26303|26383.99|26303.99|26384.19|26304.19|26383|26303|10
1733646940000|2024-12-08 08:35:40|26383.34|26303.34|26375.83|26295.83|26383.95|26303.95|26375.83|26295.83|10
1733646950000|2024-12-08 08:35:50|26373.82|26293.82|26366.02|26286.02|26373.82|26293.82|26366.02|26286.02|9
1733646960000|2024-12-08 08:36:00|26366.01|26286.01|26361.85|26281.85|26367.59|26287.59|26361.75|26281.75|10
1733646970000|2024-12-08 08:36:10|26362.21|26282.21|26360.41|26280.41|26362.67|26282.67|26359.44|26279.44|10
1733646980000|2024-12-08 08:36:20|26360.05|26280.05|26359.09|26279.09|26360.05|26280.05|26359.07|26279.07|10
1733646990000|2024-12-08 08:36:30|26359.06|26279.06|26356.79|26276.79|26360.22|26280.22|26356.79|26276.79|10
1733647000000|2024-12-08 08:36:40|26354.74|26274.74|26340.86|26260.86|26354.77|26274.77|26339.1|26259.1|10
1733647010000|2024-12-08 08:36:50|26341.29|26261.29|26342.07|26262.07|26342.07|26262.07|26340.95|26260.95|10
1733647020000|2024-12-08 08:37:00|26343.07|26263.07|26340.76|26260.76|26343.37|26263.37|26340.76|26260.76|10
1733647030000|2024-12-08 08:37:10|26341.01|26261.01|26342.67|26262.67|26343.21|26263.21|26341.01|26261.01|9
1733647040000|2024-12-08 08:37:20|26342.91|26262.91|26345.84|26265.84|26346.92|26266.92|26342.75|26262.75|10
1733647050000|2024-12-08 08:37:30|26345.75|26265.75|26345.35|26265.35|26345.75|26265.75|26344.79|26264.79|10
1733647060000|2024-12-08 08:37:40|26345.4|26265.4|26345.98|26265.98|26346.46|26266.46|26345.4|26265.4|9
1733647070000|2024-12-08 08:37:50|26346.2|26266.2|26348.46|26268.46|26348.46|26268.46|26346.17|26266.17|10
1733647080000|2024-12-08 08:38:00|26348.82|26268.82|26353.56|26273.56|26353.56|26273.56|26348.82|26268.82|10
1733647090000|2024-12-08 08:38:10|26353.24|26273.24|26352.46|26272.46|26353.38|26273.38|26352.46|26272.46|10
1733647100000|2024-12-08 08:38:20|26351.43|26271.43|26351.04|26271.04|26352.31|26272.31|26351|26271|10
1733647110000|2024-12-08 08:38:30|26351.38|26271.38|26350.09|26270.09|26351.81|26271.81|26350.08|26270.08|10
1733647120000|2024-12-08 08:38:40|26350.43|26270.43|26347.85|26267.85|26350.54|26270.54|26347.85|26267.85|10
1733647130000|2024-12-08 08:38:50|26347.61|26267.61|26344.91|26264.91|26347.61|26267.61|26344.71|26264.71|10
1733647140000|2024-12-08 08:39:00|26344.65|26264.65|26342.49|26262.49|26344.65|26264.65|26341.54|26261.54|9
1733647150000|2024-12-08 08:39:10|26341.3|26261.3|26340.92|26260.92|26341.66|26261.66|26340.92|26260.92|10
1733647160000|2024-12-08 08:39:20|26341|26261|26339.48|26259.48|26341.5|26261.5|26339.48|26259.48|10
1733647170000|2024-12-08 08:39:30|26336.03|26256.03|26330.12|26250.12|26336.03|26256.03|26330.12|26250.12|10
1733647180000|2024-12-08 08:39:40|26330.14|26250.14|26328.01|26248.01|26330.14|26250.14|26328.01|26248.01|9
1733647190000|2024-12-08 08:39:50|26327.92|26247.92|26324.9|26244.9|26328.99|26248.99|26324.9|26244.9|10
1733647200000|2024-12-08 08:40:00|26324.97|26244.97|26314.86|26234.86|26324.97|26244.97|26314.86|26234.86|10
1733647210000|2024-12-08 08:40:10|26314.81|26234.81|26311.84|26231.84|26315.14|26235.14|26311.3|26231.3|10
1733647220000|2024-12-08 08:40:20|26312.24|26232.24|26314.51|26234.51|26314.51|26234.51|26312.07|26232.07|10
1733647230000|2024-12-08 08:40:30|26314.86|26234.86|26315.46|26235.46|26316.54|26236.54|26314.86|26234.86|9
1733647240000|2024-12-08 08:40:40|26314.82|26234.82|26313.54|26233.54|26315.15|26235.15|26313.54|26233.54|10
1733647250000|2024-12-08 08:40:50|26313.43|26233.43|26312.43|26232.43|26313.43|26233.43|26312.43|26232.43|9
1733647260000|2024-12-08 08:41:00|26312.31|26232.31|26312.59|26232.59|26313.09|26233.09|26312.3|26232.3|10
1733647270000|2024-12-08 08:41:10|26312.49|26232.49|26306.75|26226.75|26313.34|26233.34|26306.75|26226.75|10
1733647280000|2024-12-08 08:41:20|26306.6|26226.6|26305.22|26225.22|26306.6|26226.6|26305.22|26225.22|10
1733647290000|2024-12-08 08:41:30|26305.64|26225.64|26303.86|26223.86|26305.68|26225.68|26303.86|26223.86|10
1733647300000|2024-12-08 08:41:40|26304.28|26224.28|26305.28|26225.28|26306.91|26226.91|26304.28|26224.28|10
1733647310000|2024-12-08 08:41:50|26305.63|26225.63|26309.62|26229.62|26309.62|26229.62|26305.63|26225.63|10
1733647320000|2024-12-08 08:42:00|26309.94|26229.94|26313.69|26233.69|26314.41|26234.41|26309.94|26229.94|10
1733647330000|2024-12-08 08:42:10|26313.68|26233.68|26311.42|26231.42|26314.37|26234.37|26311.39|26231.39|10
1733647340000|2024-12-08 08:42:20|26312.44|26232.44|26312.41|26232.41|26312.91|26232.91|26312.27|26232.27|10
1733647350000|2024-12-08 08:42:30|26313.45|26233.45|26308.48|26228.48|26313.45|26233.45|26308.48|26228.48|10
1733647360000|2024-12-08 08:42:40|26308.34|26228.34|26301.96|26221.96|26308.34|26228.34|26301.86|26221.86|10
1733647370000|2024-12-08 08:42:50|26302.23|26222.23|26301.89|26221.89|26302.23|26222.23|26301.53|26221.53|10
1733647380000|2024-12-08 08:43:00|26302.04|26222.04|26299.89|26219.89|26302.04|26222.04|26299.89|26219.89|10
1733647390000|2024-12-08 08:43:10|26299.52|26219.52|26301.7|26221.7|26301.7|26221.7|26299.43|26219.43|10
1733647400000|2024-12-08 08:43:20|26302.28|26222.28|26303.65|26223.65|26303.65|26223.65|26300.98|26220.98|10
1733647410000|2024-12-08 08:43:30|26304.1|26224.1|26306.78|26226.78|26306.78|26226.78|26304.1|26224.1|10
1733647420000|2024-12-08 08:43:40|26307.76|26227.76|26314.23|26234.23|26314.23|26234.23|26307.76|26227.76|9
1733647430000|2024-12-08 08:43:50|26314.62|26234.62|26318.24|26238.24|26318.45|26238.45|26314.62|26234.62|10
1733647440000|2024-12-08 08:44:00|26318.13|26238.13|26320.98|26240.98|26320.98|26240.98|26317.56|26237.56|10
1733647450000|2024-12-08 08:44:10|26321.63|26241.63|26328.22|26248.22|26328.22|26248.22|26321.63|26241.63|10
1733647460000|2024-12-08 08:44:20|26327.57|26247.57|26327.85|26247.85|26329.95|26249.95|26327.57|26247.57|10
1733647470000|2024-12-08 08:44:30|26328.55|26248.55|26328.01|26248.01|26328.64|26248.64|26327.59|26247.59|10
1733647480000|2024-12-08 08:44:40|26327.65|26247.65|26326.43|26246.43|26327.69|26247.69|26326.43|26246.43|10
1733647490000|2024-12-08 08:44:50|26326.26|26246.26|26326.38|26246.38|26326.38|26246.38|26324.21|26244.21|9
1733647500000|2024-12-08 08:45:00|26326.48|26246.48|26330.2|26250.2|26330.2|26250.2|26326.48|26246.48|10
1733647510000|2024-12-08 08:45:10|26330.71|26250.71|26335.35|26255.35|26335.35|26255.35|26330|26250|10
1733647520000|2024-12-08 08:45:20|26336.48|26256.48|26340.79|26260.79|26340.79|26260.79|26335.66|26255.66|10
1733647530000|2024-12-08 08:45:30|26341.57|26261.57|26345.48|26265.48|26345.48|26265.48|26341.57|26261.57|10
1733647540000|2024-12-08 08:45:40|26346.2|26266.2|26347.9|26267.9|26347.95|26267.95|26346.2|26266.2|10
1733647550000|2024-12-08 08:45:50|26347.87|26267.87|26349.65|26269.65|26349.65|26269.65|26347.87|26267.87|10
1733647560000|2024-12-08 08:46:00|26350.09|26270.09|26354.66|26274.66|26354.77|26274.77|26350.09|26270.09|10
1733647570000|2024-12-08 08:46:10|26355.1|26275.1|26355.82|26275.82|26356.17|26276.17|26354|26274|10
1733647580000|2024-12-08 08:46:20|26355.81|26275.81|26356.1|26276.1|26356.46|26276.46|26355.76|26275.76|10
1733647590000|2024-12-08 08:46:30|26355.79|26275.79|26359.67|26279.67|26359.67|26279.67|26355.22|26275.22|9
1733647600000|2024-12-08 08:46:40|26359.35|26279.35|26359.08|26279.08|26359.6|26279.6|26358.76|26278.76|10
1733647610000|2024-12-08 08:46:50|26358.82|26278.82|26358.59|26278.59|26358.82|26278.82|26357.96|26277.96|10
1733647620000|2024-12-08 08:47:00|26358.31|26278.31|26360.07|26280.07|26360.07|26280.07|26357.88|26277.88|10
1733647630000|2024-12-08 08:47:10|26360.41|26280.41|26362.45|26282.45|26362.75|26282.75|26359.89|26279.89|10
1733647640000|2024-12-08 08:47:20|26362.44|26282.44|26360.81|26280.81|26362.44|26282.44|26360.81|26280.81|10
1733647650000|2024-12-08 08:47:30|26361.22|26281.22|26361.82|26281.82|26361.96|26281.96|26360.98|26280.98|10
1733647660000|2024-12-08 08:47:40|26361.32|26281.32|26359.57|26279.57|26362.07|26282.07|26359.57|26279.57|10
1733647670000|2024-12-08 08:47:50|26360.01|26280.01|26357.75|26277.75|26360.49|26280.49|26357.71|26277.71|10
1733647680000|2024-12-08 08:48:00|26357.74|26277.74|26356.39|26276.39|26357.81|26277.81|26356.39|26276.39|9
1733647690000|2024-12-08 08:48:10|26355.76|26275.76|26357.18|26277.18|26357.26|26277.26|26355.42|26275.42|10
1733647700000|2024-12-08 08:48:20|26357.23|26277.23|26357.18|26277.18|26357.23|26277.23|26356.55|26276.55|9
1733647710000|2024-12-08 08:48:30|26357.72|26277.72|26358.99|26278.99|26359.62|26279.62|26357.3|26277.3|10
1733647720000|2024-12-08 08:48:40|26359.51|26279.51|26362.65|26282.65|26362.65|26282.65|26359.51|26279.51|10
1733647730000|2024-12-08 08:48:50|26362.93|26282.93|26359.39|26279.39|26362.93|26282.93|26359.39|26279.39|10
1733647740000|2024-12-08 08:49:00|26359.45|26279.45|26356.61|26276.61|26359.65|26279.65|26356.51|26276.51|10
1733647750000|2024-12-08 08:49:10|26357.02|26277.02|26358.46|26278.46|26358.72|26278.72|26357.02|26277.02|10
1733647760000|2024-12-08 08:49:20|26358.42|26278.42|26358.3|26278.3|26358.81|26278.81|26357.37|26277.37|9
1733647770000|2024-12-08 08:49:30|26358.18|26278.18|26359.69|26279.69|26359.69|26279.69|26358.18|26278.18|9
1733647780000|2024-12-08 08:49:40|26359.74|26279.74|26361.21|26281.21|26361.44|26281.44|26359.74|26279.74|10
1733647790000|2024-12-08 08:49:50|26360.91|26280.91|26361.11|26281.11|26361.41|26281.41|26360.78|26280.78|10
1733647800000|2024-12-08 08:50:00|26361.17|26281.17|26366.42|26286.42|26366.42|26286.42|26361.06|26281.06|10
1733647810000|2024-12-08 08:50:10|26372.77|26292.77|26378.93|26298.93|26379.26|26299.26|26367.9|26287.9|10
1733647820000|2024-12-08 08:50:20|26381.02|26301.02|26381.75|26301.75|26383.15|26303.15|26381.02|26301.02|10
1733647830000|2024-12-08 08:50:30|26381.95|26301.95|26381.79|26301.79|26382.71|26302.71|26381.51|26301.51|10
1733647840000|2024-12-08 08:50:40|26382.41|26302.41|26380.18|26300.18|26382.41|26302.41|26379.66|26299.66|10
1733647850000|2024-12-08 08:50:50|26380.03|26300.03|26372.82|26292.82|26380.03|26300.03|26372.47|26292.47|10
1733647860000|2024-12-08 08:51:00|26373.27|26293.27|26374.17|26294.17|26374.17|26294.17|26373.27|26293.27|9
1733647870000|2024-12-08 08:51:10|26373.87|26293.87|26370.31|26290.31|26374.06|26294.06|26370.24|26290.24|10
1733647880000|2024-12-08 08:51:20|26370.44|26290.44|26363.87|26283.87|26370.44|26290.44|26363.87|26283.87|10
1733647890000|2024-12-08 08:51:30|26363.22|26283.22|26363.36|26283.36|26363.44|26283.44|26361.9|26281.9|9
1733647900000|2024-12-08 08:51:40|26364.16|26284.16|26368.03|26288.03|26368.59|26288.59|26364.16|26284.16|10
1733647910000|2024-12-08 08:51:50|26368.41|26288.41|26370.83|26290.83|26370.83|26290.83|26367.84|26287.84|10
1733647920000|2024-12-08 08:52:00|26370.67|26290.67|26366.67|26286.67|26370.67|26290.67|26366.67|26286.67|10
1733647930000|2024-12-08 08:52:10|26365.88|26285.88|26363.57|26283.57|26365.88|26285.88|26362.48|26282.48|10
1733647940000|2024-12-08 08:52:20|26364.65|26284.65|26368.16|26288.16|26368.16|26288.16|26364.65|26284.65|10
1733647950000|2024-12-08 08:52:30|26368.21|26288.21|26366.85|26286.85|26368.21|26288.21|26365.93|26285.93|10
1733647960000|2024-12-08 08:52:40|26366.23|26286.23|26363.85|26283.85|26366.24|26286.24|26363.85|26283.85|10
1733647970000|2024-12-08 08:52:50|26364.43|26284.43|26361.11|26281.11|26364.43|26284.43|26361.11|26281.11|10
1733647980000|2024-12-08 08:53:00|26360.58|26280.58|26354.8|26274.8|26360.86|26280.86|26354.8|26274.8|9
1733647990000|2024-12-08 08:53:10|26354.73|26274.73|26346.42|26266.42|26354.73|26274.73|26346.42|26266.42|8
1733648000000|2024-12-08 08:53:20|26346.08|26266.08|26338.71|26258.71|26346.08|26266.08|26338.71|26258.71|10
1733648010000|2024-12-08 08:53:30|26338.29|26258.29|26339.37|26259.37|26340.34|26260.34|26338.29|26258.29|10
1733648020000|2024-12-08 08:53:40|26339.44|26259.44|26338.84|26258.84|26339.5|26259.5|26338.39|26258.39|10
1733648030000|2024-12-08 08:53:50|26338.76|26258.76|26334.96|26254.96|26338.76|26258.76|26334.96|26254.96|10
1733648040000|2024-12-08 08:54:00|26334.92|26254.92|26324.97|26244.97|26334.92|26254.92|26324.97|26244.97|10
1733648050000|2024-12-08 08:54:10|26324.35|26244.35|26322.13|26242.13|26324.35|26244.35|26322.13|26242.13|10
1733648060000|2024-12-08 08:54:20|26321.66|26241.66|26314.44|26234.44|26321.66|26241.66|26314.44|26234.44|10
1733648070000|2024-12-08 08:54:30|26315.27|26235.27|26310.86|26230.86|26315.27|26235.27|26310.86|26230.86|10
1733648080000|2024-12-08 08:54:40|26311.17|26231.17|26311.58|26231.58|26312.25|26232.25|26310.93|26230.93|9
1733648090000|2024-12-08 08:54:50|26310.6|26230.6|26306.87|26226.87|26310.6|26230.6|26306.87|26226.87|10
1733648100000|2024-12-08 08:55:00|26306.4|26226.4|26298.09|26218.09|26306.4|26226.4|26298.09|26218.09|9
1733648110000|2024-12-08 08:55:10|26296.4|26216.4|26292.49|26212.49|26296.4|26216.4|26292.47|26212.47|10
1733648120000|2024-12-08 08:55:20|26292.42|26212.42|26281.64|26201.64|26292.44|26212.44|26281.05|26201.05|10
1733648130000|2024-12-08 08:55:30|26280.6|26200.6|26282.11|26202.11|26282.11|26202.11|26280.07|26200.07|10
1733648140000|2024-12-08 08:55:40|26282.99|26202.99|26282.13|26202.13|26283.18|26203.18|26282.13|26202.13|10
1733648150000|2024-12-08 08:55:50|26281.97|26201.97|26279.58|26199.58|26282.33|26202.33|26279.58|26199.58|10
1733648160000|2024-12-08 08:56:00|26278.15|26198.15|26274.43|26194.43|26278.15|26198.15|26274.43|26194.43|10
1733648170000|2024-12-08 08:56:10|26272.43|26192.43|26274.05|26194.05|26274.4|26194.4|26272.39|26192.39|10
1733648180000|2024-12-08 08:56:20|26274.07|26194.07|26273.07|26193.07|26274.86|26194.86|26273.07|26193.07|8
1733648190000|2024-12-08 08:56:30|26273.14|26193.14|26270.53|26190.53|26273.2|26193.2|26270.52|26190.52|10
1733648200000|2024-12-08 08:56:40|26269.19|26189.19|26267.64|26187.64|26269.19|26189.19|26267.4|26187.4|10
1733648210000|2024-12-08 08:56:50|26267.65|26187.65|26256.15|26176.15|26268.32|26188.32|26256.15|26176.15|10
1733648220000|2024-12-08 08:57:00|26255.85|26175.85|26245.78|26165.78|26255.85|26175.85|26245.31|26165.31|9
1733648230000|2024-12-08 08:57:10|26244.3|26164.3|26249.42|26169.42|26251.39|26171.39|26244.3|26164.3|10
1733648240000|2024-12-08 08:57:20|26251.43|26171.43|26259.69|26179.69|26259.69|26179.69|26251.43|26171.43|10
1733648250000|2024-12-08 08:57:30|26260.75|26180.75|26259.4|26179.4|26260.75|26180.75|26259.4|26179.4|10
1733648260000|2024-12-08 08:57:40|26259.7|26179.7|26264.13|26184.13|26264.13|26184.13|26259.7|26179.7|10
1733648270000|2024-12-08 08:57:50|26264.98|26184.98|26264.01|26184.01|26265.61|26185.61|26264.01|26184.01|10
1733648280000|2024-12-08 08:58:00|26263.47|26183.47|26259.31|26179.31|26263.47|26183.47|26259.31|26179.31|10
1733648290000|2024-12-08 08:58:10|26259.2|26179.2|26258.41|26178.41|26261.5|26181.5|26258.41|26178.41|10
1733648300000|2024-12-08 08:58:20|26258.84|26178.84|26254.86|26174.86|26258.84|26178.84|26254.86|26174.86|10
1733648310000|2024-12-08 08:58:30|26253.24|26173.24|26254.83|26174.83|26254.88|26174.88|26253.24|26173.24|10
1733648320000|2024-12-08 08:58:40|26254.3|26174.3|26253.24|26173.24|26254.89|26174.89|26253.24|26173.24|10
1733648330000|2024-12-08 08:58:50|26252.87|26172.87|26249.13|26169.13|26252.87|26172.87|26249|26169|10
1733648340000|2024-12-08 08:59:00|26249|26169|26253.94|26173.94|26253.94|26173.94|26249|26169|10
1733648350000|2024-12-08 08:59:10|26254.41|26174.41|26251.45|26171.45|26254.41|26174.41|26251.45|26171.45|10
1733648360000|2024-12-08 08:59:20|26251.49|26171.49|26247.93|26167.93|26252.09|26172.09|26247.93|26167.93|10
1733648370000|2024-12-08 08:59:30|26247.97|26167.97|26246.43|26166.43|26248|26168|26246.43|26166.43|9
1733648380000|2024-12-08 08:59:40|26246.2|26166.2|26242.71|26162.71|26246.2|26166.2|26242.71|26162.71|10
1733648390000|2024-12-08 08:59:50|26243.06|26163.06|26234.02|26154.02|26243.21|26163.21|26234.02|26154.02|10
1733648400000|2024-12-08 09:00:00|26234.7|26154.7|26231.15|26151.15|26235.36|26155.36|26230.91|26150.91|10
1733648410000|2024-12-08 09:00:10|26229.61|26149.61|26223.93|26143.93|26229.97|26149.97|26223.93|26143.93|10
1733648420000|2024-12-08 09:00:20|26223.86|26143.86|26219.57|26139.57|26224.12|26144.12|26218.82|26138.82|10
1733648430000|2024-12-08 09:00:30|26219.07|26139.07|26218.83|26138.83|26219.07|26139.07|26217.21|26137.21|10
1733648440000|2024-12-08 09:00:40|26218.97|26138.97|26225.09|26145.09|26225.09|26145.09|26218.97|26138.97|10
1733648450000|2024-12-08 09:00:50|26226.14|26146.14|26232.44|26152.44|26232.44|26152.44|26225.52|26145.52|10
1733648460000|2024-12-08 09:01:00|26232.36|26152.36|26235.36|26155.36|26235.36|26155.36|26232.36|26152.36|10
1733648470000|2024-12-08 09:01:10|26235.21|26155.21|26231.18|26151.18|26235.21|26155.21|26230.58|26150.58|10
1733648480000|2024-12-08 09:01:20|26230.63|26150.63|26235.02|26155.02|26235.26|26155.26|26230.63|26150.63|10
1733648490000|2024-12-08 09:01:30|26235.04|26155.04|26235.26|26155.26|26235.58|26155.58|26233.99|26153.99|10
1733648500000|2024-12-08 09:01:40|26236.15|26156.15|26237.94|26157.94|26237.94|26157.94|26236.15|26156.15|10
1733648510000|2024-12-08 09:01:50|26238.01|26158.01|26241.89|26161.89|26241.89|26161.89|26238.01|26158.01|10
1733648520000|2024-12-08 09:02:00|26242.43|26162.43|26242.93|26162.93|26243.31|26163.31|26242.43|26162.43|9
1733648530000|2024-12-08 09:02:10|26242.56|26162.56|26245.2|26165.2|26245.2|26165.2|26242.56|26162.56|10
1733648540000|2024-12-08 09:02:20|26245.67|26165.67|26257.36|26177.36|26257.36|26177.36|26245.67|26165.67|10
1733648550000|2024-12-08 09:02:30|26257.79|26177.79|26258.46|26178.46|26258.61|26178.61|26257.78|26177.78|9
1733648560000|2024-12-08 09:02:40|26258.41|26178.41|26261.13|26181.13|26261.13|26181.13|26258.41|26178.41|10
1733648570000|2024-12-08 09:02:50|26261.31|26181.31|26263.61|26183.61|26266.67|26186.67|26261.31|26181.31|10
1733648580000|2024-12-08 09:03:00|26263.81|26183.81|26264.37|26184.37|26265.24|26185.24|26262.53|26182.53|10
1733648590000|2024-12-08 09:03:10|26265.79|26185.79|26262.68|26182.68|26266.36|26186.36|26261.88|26181.88|10
1733648600000|2024-12-08 09:03:20|26263.29|26183.29|26261.11|26181.11|26264.69|26184.69|26260.96|26180.96|10
1733648610000|2024-12-08 09:03:30|26261.57|26181.57|26262.11|26182.11|26263.35|26183.35|26261.08|26181.08|10
1733648620000|2024-12-08 09:03:40|26264.33|26184.33|26267.08|26187.08|26267.47|26187.47|26264.33|26184.33|10
1733648630000|2024-12-08 09:03:50|26267|26187|26262.2|26182.2|26267.62|26187.62|26262.2|26182.2|10
1733648640000|2024-12-08 09:04:00|26261.73|26181.73|26258.9|26178.9|26261.97|26181.97|26257.27|26177.27|10
1733648650000|2024-12-08 09:04:10|26259.56|26179.56|26266.14|26186.14|26266.14|26186.14|26259.56|26179.56|10
1733648660000|2024-12-08 09:04:20|26264.23|26184.23|26262.26|26182.26|26264.4|26184.4|26262.09|26182.09|10
1733648670000|2024-12-08 09:04:30|26263|26183|26261.55|26181.55|26264.81|26184.81|26261.07|26181.07|10
1733648680000|2024-12-08 09:04:40|26265.56|26185.56|26270.93|26190.93|26270.93|26190.93|26265.56|26185.56|10
1733648690000|2024-12-08 09:04:50|26270.67|26190.67|26269.43|26189.43|26271.27|26191.27|26269.43|26189.43|10
1733648700000|2024-12-08 09:05:00|26269.5|26189.5|26267.37|26187.37|26269.5|26189.5|26266.74|26186.74|10
1733648710000|2024-12-08 09:05:10|26267.77|26187.77|26270.45|26190.45|26270.45|26190.45|26267.3|26187.3|10
1733648720000|2024-12-08 09:05:20|26271.07|26191.07|26278.17|26198.17|26278.17|26198.17|26271.07|26191.07|10
1733648730000|2024-12-08 09:05:30|26278.24|26198.24|26278.74|26198.74|26279.76|26199.76|26277.5|26197.5|10
1733648740000|2024-12-08 09:05:40|26278.7|26198.7|26279.23|26199.23|26279.72|26199.72|26277.81|26197.81|10
1733648750000|2024-12-08 09:05:50|26279.17|26199.17|26281.72|26201.72|26281.72|26201.72|26279.17|26199.17|9
1733648760000|2024-12-08 09:06:00|26282.01|26202.01|26282.64|26202.64|26282.82|26202.82|26281.85|26201.85|9
1733648770000|2024-12-08 09:06:10|26281.7|26201.7|26282.67|26202.67|26282.67|26202.67|26279.75|26199.75|10
1733648780000|2024-12-08 09:06:20|26282.03|26202.03|26284.6|26204.6|26284.6|26204.6|26281.28|26201.28|10
1733648790000|2024-12-08 09:06:30|26285.08|26205.08|26288.41|26208.41|26288.47|26208.47|26284.44|26204.44|9
1733648800000|2024-12-08 09:06:40|26288.62|26208.62|26290.91|26210.91|26290.91|26210.91|26286.77|26206.77|10
1733648810000|2024-12-08 09:06:50|26290.54|26210.54|26292.86|26212.86|26292.86|26212.86|26290.54|26210.54|9
1733648820000|2024-12-08 09:07:00|26293.31|26213.31|26294.39|26214.39|26294.84|26214.84|26293|26213|10
1733648830000|2024-12-08 09:07:10|26302.69|26222.69|26305.44|26225.44|26305.44|26225.44|26302.11|26222.11|10
1733648840000|2024-12-08 09:07:20|26305.63|26225.63|26307.91|26227.91|26307.91|26227.91|26305.38|26225.38|10
1733648850000|2024-12-08 09:07:30|26309.91|26229.91|26313.47|26233.47|26313.47|26233.47|26309.91|26229.91|10
1733648860000|2024-12-08 09:07:40|26313.71|26233.71|26317.09|26237.09|26317.09|26237.09|26313.71|26233.71|10
1733648870000|2024-12-08 09:07:50|26317.76|26237.76|26318.83|26238.83|26318.83|26238.83|26317.76|26237.76|10
1733648880000|2024-12-08 09:08:00|26315.03|26235.03|26318.58|26238.58|26318.58|26238.58|26315.03|26235.03|10
1733648890000|2024-12-08 09:08:10|26319.8|26239.8|26320.57|26240.57|26320.57|26240.57|26319.58|26239.58|10
1733648900000|2024-12-08 09:08:20|26320.74|26240.74|26321.03|26241.03|26321.03|26241.03|26320.2|26240.2|10
1733648910000|2024-12-08 09:08:30|26321.5|26241.5|26322.79|26242.79|26322.83|26242.83|26321.47|26241.47|10
1733648920000|2024-12-08 09:08:40|26322.5|26242.5|26323.6|26243.6|26324.39|26244.39|26322.5|26242.5|10
1733648930000|2024-12-08 09:08:50|26323.4|26243.4|26323.01|26243.01|26323.57|26243.57|26322.47|26242.47|10
1733648940000|2024-12-08 09:09:00|26323.99|26243.99|26324.73|26244.73|26324.74|26244.74|26323.99|26243.99|8
1733648950000|2024-12-08 09:09:10|26324.7|26244.7|26323.96|26243.96|26326.87|26246.87|26323.57|26243.57|10
1733648960000|2024-12-08 09:09:20|26323.67|26243.67|26323.4|26243.4|26324.31|26244.31|26322.97|26242.97|10
1733648970000|2024-12-08 09:09:30|26322.68|26242.68|26321.2|26241.2|26322.68|26242.68|26321.2|26241.2|10
1733648980000|2024-12-08 09:09:40|26321.72|26241.72|26321.27|26241.27|26322.1|26242.1|26320.82|26240.82|10
1733648990000|2024-12-08 09:09:50|26321.1|26241.1|26323.86|26243.86|26326.47|26246.47|26321.1|26241.1|10
1733649000000|2024-12-08 09:10:00|26325.16|26245.16|26329.46|26249.46|26330.01|26250.01|26325.16|26245.16|10
1733649010000|2024-12-08 09:10:10|26329.6|26249.6|26325.78|26245.78|26329.6|26249.6|26325.78|26245.78|10
1733649020000|2024-12-08 09:10:20|26325.2|26245.2|26322.52|26242.52|26325.2|26245.2|26322.37|26242.37|9
1733649030000|2024-12-08 09:10:30|26322.94|26242.94|26323.24|26243.24|26323.24|26243.24|26321.24|26241.24|10
1733649040000|2024-12-08 09:10:40|26322.81|26242.81|26322.61|26242.61|26323.02|26243.02|26322.28|26242.28|9
1733649050000|2024-12-08 09:10:50|26323.34|26243.34|26314.62|26234.62|26323.34|26243.34|26314.62|26234.62|9
1733649060000|2024-12-08 09:11:00|26314.25|26234.25|26316.29|26236.29|26316.36|26236.36|26313.4|26233.4|9
1733649070000|2024-12-08 09:11:10|26316.39|26236.39|26318.96|26238.96|26318.96|26238.96|26315.25|26235.25|10
1733649080000|2024-12-08 09:11:20|26318.94|26238.94|26318.48|26238.48|26319.22|26239.22|26318.48|26238.48|10
1733649090000|2024-12-08 09:11:30|26318.45|26238.45|26320.63|26240.63|26320.63|26240.63|26318.45|26238.45|10
1733649100000|2024-12-08 09:11:40|26320.94|26240.94|26318.52|26238.52|26320.94|26240.94|26317.98|26237.98|10
1733649110000|2024-12-08 09:11:50|26318.65|26238.65|26317.68|26237.68|26318.65|26238.65|26317.15|26237.15|10
1733649120000|2024-12-08 09:12:00|26317.59|26237.59|26319.6|26239.6|26319.6|26239.6|26317.59|26237.59|10
1733649130000|2024-12-08 09:12:10|26319.51|26239.51|26320.64|26240.64|26320.98|26240.98|26319.32|26239.32|9
1733649140000|2024-12-08 09:12:20|26321.07|26241.07|26326.91|26246.91|26326.91|26246.91|26321.07|26241.07|10
1733649150000|2024-12-08 09:12:30|26326.71|26246.71|26327.89|26247.89|26327.98|26247.98|26326.48|26246.48|10
1733649160000|2024-12-08 09:12:40|26326.53|26246.53|26325.03|26245.03|26327.11|26247.11|26325.03|26245.03|10
1733649170000|2024-12-08 09:12:50|26325.41|26245.41|26323.46|26243.46|26325.69|26245.69|26323.46|26243.46|10
1733649180000|2024-12-08 09:13:00|26323.14|26243.14|26322.58|26242.58|26323.14|26243.14|26322.21|26242.21|10
1733649190000|2024-12-08 09:13:10|26323.25|26243.25|26322.86|26242.86|26323.51|26243.51|26322.81|26242.81|10
1733649200000|2024-12-08 09:13:20|26322.87|26242.87|26322.27|26242.27|26323.24|26243.24|26322.2|26242.2|10
1733649210000|2024-12-08 09:13:30|26322.09|26242.09|26322.13|26242.13|26322.89|26242.89|26321.98|26241.98|9
1733649220000|2024-12-08 09:13:40|26323.56|26243.56|26323.87|26243.87|26323.87|26243.87|26323.26|26243.26|9
1733649230000|2024-12-08 09:13:50|26326.52|26246.52|26326.51|26246.51|26327.11|26247.11|26326.18|26246.18|10
1733649240000|2024-12-08 09:14:00|26326.38|26246.38|26325.27|26245.27|26326.38|26246.38|26325.27|26245.27|10
1733649250000|2024-12-08 09:14:10|26325.47|26245.47|26326.2|26246.2|26326.7|26246.7|26325.47|26245.47|9
1733649260000|2024-12-08 09:14:20|26327.18|26247.18|26328.05|26248.05|26328.05|26248.05|26326.36|26246.36|10
1733649270000|2024-12-08 09:14:30|26327.9|26247.9|26332.69|26252.69|26333.35|26253.35|26327.3|26247.3|9
1733649280000|2024-12-08 09:14:40|26332.28|26252.28|26329.29|26249.29|26332.28|26252.28|26329.29|26249.29|9
1733649290000|2024-12-08 09:14:50|26329.08|26249.08|26327.52|26247.52|26329.08|26249.08|26327.52|26247.52|9
1733649300000|2024-12-08 09:15:00|26325.13|26245.13|26326.7|26246.7|26326.7|26246.7|26322.61|26242.61|10
1733649310000|2024-12-08 09:15:10|26326.8|26246.8|26327.21|26247.21|26327.59|26247.59|26326.8|26246.8|10
1733649320000|2024-12-08 09:15:20|26327.91|26247.91|26325.77|26245.77|26329.26|26249.26|26323.34|26243.34|10
1733649330000|2024-12-08 09:15:30|26325.87|26245.87|26327.94|26247.94|26328.81|26248.81|26325.87|26245.87|10
1733649340000|2024-12-08 09:15:40|26328.23|26248.23|26333.68|26253.68|26333.68|26253.68|26328.23|26248.23|10
1733649350000|2024-12-08 09:15:50|26334.1|26254.1|26335.18|26255.18|26335.56|26255.56|26333.86|26253.86|10
1733649360000|2024-12-08 09:16:00|26341.97|26261.97|26340.82|26260.82|26342.05|26262.05|26340.82|26260.82|10
1733649370000|2024-12-08 09:16:10|26340.19|26260.19|26332.72|26252.72|26340.81|26260.81|26332.39|26252.39|10
1733649380000|2024-12-08 09:16:20|26332.66|26252.66|26335.77|26255.77|26335.77|26255.77|26332.66|26252.66|10
1733649390000|2024-12-08 09:16:30|26337.4|26257.4|26340.84|26260.84|26340.84|26260.84|26337.4|26257.4|10
1733649400000|2024-12-08 09:16:40|26341.2|26261.2|26344.35|26264.35|26344.37|26264.37|26341.2|26261.2|10
1733649410000|2024-12-08 09:16:50|26343.24|26263.24|26342.11|26262.11|26343.24|26263.24|26342.1|26262.1|10
1733649420000|2024-12-08 09:17:00|26339.34|26259.34|26338.46|26258.46|26339.34|26259.34|26337.6|26257.6|10
1733649430000|2024-12-08 09:17:10|26338.33|26258.33|26338.03|26258.03|26339.55|26259.55|26338.03|26258.03|10
1733649440000|2024-12-08 09:17:20|26337.96|26257.96|26336.73|26256.73|26337.96|26257.96|26336.7|26256.7|10
1733649450000|2024-12-08 09:17:30|26336.01|26256.01|26332.59|26252.59|26336.01|26256.01|26332.59|26252.59|10
1733649460000|2024-12-08 09:17:40|26332.68|26252.68|26329.34|26249.34|26333.15|26253.15|26329.34|26249.34|10
1733649470000|2024-12-08 09:17:50|26329.35|26249.35|26325.72|26245.72|26329.35|26249.35|26325.72|26245.72|10
1733649480000|2024-12-08 09:18:00|26324.48|26244.48|26332.75|26252.75|26332.75|26252.75|26323.58|26243.58|10
1733649490000|2024-12-08 09:18:10|26332.28|26252.28|26332.52|26252.52|26333.01|26253.01|26331.74|26251.74|10
1733649500000|2024-12-08 09:18:20|26330.96|26250.96|26329.8|26249.8|26330.96|26250.96|26329.35|26249.35|10
1733649510000|2024-12-08 09:18:30|26330.27|26250.27|26328.64|26248.64|26330.46|26250.46|26328.64|26248.64|10
1733649520000|2024-12-08 09:18:40|26328.28|26248.28|26330.32|26250.32|26330.46|26250.46|26328.11|26248.11|10
1733649530000|2024-12-08 09:18:50|26329.61|26249.61|26328.71|26248.71|26329.61|26249.61|26328.02|26248.02|10
1733649540000|2024-12-08 09:19:00|26329.87|26249.87|26329.97|26249.97|26330.73|26250.73|26329.87|26249.87|10
1733649550000|2024-12-08 09:19:10|26329.53|26249.53|26329.75|26249.75|26330.74|26250.74|26329.34|26249.34|10
1733649560000|2024-12-08 09:19:20|26329.71|26249.71|26323.43|26243.43|26331.98|26251.98|26323.43|26243.43|10
1733649570000|2024-12-08 09:19:30|26323.32|26243.32|26325.65|26245.65|26325.65|26245.65|26323.32|26243.32|9
1733649580000|2024-12-08 09:19:40|26325.66|26245.66|26323.63|26243.63|26325.66|26245.66|26323.63|26243.63|10
1733649590000|2024-12-08 09:19:50|26323.61|26243.61|26322.48|26242.48|26324.14|26244.14|26322.48|26242.48|10
1733649600000|2024-12-08 09:20:00|26322.56|26242.56|26323.63|26243.63|26323.63|26243.63|26322.46|26242.46|9
1733649610000|2024-12-08 09:20:10|26323.62|26243.62|26319.38|26239.38|26323.79|26243.79|26319.38|26239.38|10
1733649620000|2024-12-08 09:20:20|26319.19|26239.19|26316.79|26236.79|26319.19|26239.19|26316.57|26236.57|10
1733649630000|2024-12-08 09:20:30|26317.04|26237.04|26316.75|26236.75|26317.04|26237.04|26315.52|26235.52|10
1733649640000|2024-12-08 09:20:40|26316.61|26236.61|26311.23|26231.23|26317.4|26237.4|26311.23|26231.23|10
1733649650000|2024-12-08 09:20:50|26311.42|26231.42|26309.04|26229.04|26311.42|26231.42|26308.98|26228.98|10
1733649660000|2024-12-08 09:21:00|26308.42|26228.42|26304.69|26224.69|26308.42|26228.42|26304.69|26224.69|10
1733649670000|2024-12-08 09:21:10|26305.37|26225.37|26302.67|26222.67|26305.38|26225.38|26302.38|26222.38|10
1733649680000|2024-12-08 09:21:20|26302.6|26222.6|26290.95|26210.95|26302.6|26222.6|26290.95|26210.95|9
1733649690000|2024-12-08 09:21:30|26290.82|26210.82|26288.48|26208.48|26290.82|26210.82|26288.48|26208.48|10
1733649700000|2024-12-08 09:21:40|26287.3|26207.3|26285.73|26205.73|26287.3|26207.3|26285.35|26205.35|10
1733649710000|2024-12-08 09:21:50|26285.7|26205.7|26288.7|26208.7|26288.7|26208.7|26285.7|26205.7|10
1733649720000|2024-12-08 09:22:00|26288.96|26208.96|26292.93|26212.93|26292.93|26212.93|26288.36|26208.36|10
1733649730000|2024-12-08 09:22:10|26293.56|26213.56|26299.98|26219.98|26299.98|26219.98|26292.69|26212.69|10
1733649740000|2024-12-08 09:22:20|26297.02|26217.02|26309.01|26229.01|26309.15|26229.15|26297.02|26217.02|10
1733649750000|2024-12-08 09:22:30|26309.47|26229.47|26311.82|26231.82|26311.82|26231.82|26309.34|26229.34|9
1733649760000|2024-12-08 09:22:40|26312.24|26232.24|26307.79|26227.79|26312.29|26232.29|26307.17|26227.17|10
1733649770000|2024-12-08 09:22:50|26307.76|26227.76|26308.98|26228.98|26308.98|26228.98|26307.42|26227.42|10
1733649780000|2024-12-08 09:23:00|26309.19|26229.19|26312.38|26232.38|26312.38|26232.38|26309.19|26229.19|10
1733649790000|2024-12-08 09:23:10|26312.28|26232.28|26311.66|26231.66|26312.77|26232.77|26311.15|26231.15|10
1733649800000|2024-12-08 09:23:20|26311.81|26231.81|26311.56|26231.56|26312.13|26232.13|26311.16|26231.16|9
1733649810000|2024-12-08 09:23:30|26311.58|26231.58|26316.28|26236.28|26316.28|26236.28|26311.58|26231.58|9
1733649820000|2024-12-08 09:23:40|26316.57|26236.57|26319.36|26239.36|26319.41|26239.41|26316.57|26236.57|10
1733649830000|2024-12-08 09:23:50|26319.51|26239.51|26320.01|26240.01|26320.22|26240.22|26319.46|26239.46|10
1733649840000|2024-12-08 09:24:00|26320.34|26240.34|26320.48|26240.48|26320.48|26240.48|26319.55|26239.55|10
1733649850000|2024-12-08 09:24:10|26322.89|26242.89|26322.73|26242.73|26323.54|26243.54|26321.41|26241.41|9
1733649860000|2024-12-08 09:24:20|26322.76|26242.76|26325.66|26245.66|26325.66|26245.66|26322.76|26242.76|10
1733649870000|2024-12-08 09:24:30|26326.54|26246.54|26326.46|26246.46|26327.48|26247.48|26326.46|26246.46|10
1733649880000|2024-12-08 09:24:40|26326.03|26246.03|26325.21|26245.21|26326.03|26246.03|26324.49|26244.49|10
1733649890000|2024-12-08 09:24:50|26325.35|26245.35|26324.34|26244.34|26325.62|26245.62|26324.34|26244.34|9
1733649900000|2024-12-08 09:25:00|26324.32|26244.32|26324.65|26244.65|26324.65|26244.65|26324.1|26244.1|9
1733649910000|2024-12-08 09:25:10|26322.4|26242.4|26319.65|26239.65|26322.4|26242.4|26319.49|26239.49|10
1733649920000|2024-12-08 09:25:20|26319.12|26239.12|26317.87|26237.87|26319.12|26239.12|26317.87|26237.87|10
1733649930000|2024-12-08 09:25:30|26317.78|26237.78|26313.74|26233.74|26317.78|26237.78|26313.74|26233.74|10
1733649940000|2024-12-08 09:25:40|26313.7|26233.7|26310.74|26230.74|26313.71|26233.71|26310.74|26230.74|10
1733649950000|2024-12-08 09:25:50|26311.67|26231.67|26314.81|26234.81|26314.87|26234.87|26311.67|26231.67|10
1733649960000|2024-12-08 09:26:00|26314.53|26234.53|26316.29|26236.29|26316.45|26236.45|26314.53|26234.53|10
1733649970000|2024-12-08 09:26:10|26316.85|26236.85|26320.06|26240.06|26320.45|26240.45|26316.85|26236.85|10
1733649980000|2024-12-08 09:26:20|26319.94|26239.94|26312.6|26232.6|26319.94|26239.94|26312.6|26232.6|10
1733649990000|2024-12-08 09:26:30|26312.13|26232.13|26311.52|26231.52|26312.23|26232.23|26311.15|26231.15|9
1733650000000|2024-12-08 09:26:40|26311.19|26231.19|26311.54|26231.54|26311.97|26231.97|26310.55|26230.55|10
1733650010000|2024-12-08 09:26:50|26310.1|26230.1|26308.64|26228.64|26310.1|26230.1|26308.61|26228.61|10
1733650020000|2024-12-08 09:27:00|26308.65|26228.65|26309.01|26229.01|26310.02|26230.02|26308.65|26228.65|10
1733650030000|2024-12-08 09:27:10|26309.07|26229.07|26311.17|26231.17|26311.17|26231.17|26308.89|26228.89|10
1733650040000|2024-12-08 09:27:20|26312.03|26232.03|26310.96|26230.96|26312.84|26232.84|26310.96|26230.96|9
1733650050000|2024-12-08 09:27:30|26311.66|26231.66|26308.89|26228.89|26311.66|26231.66|26308.89|26228.89|10
1733650060000|2024-12-08 09:27:40|26308.81|26228.81|26308.59|26228.59|26309.47|26229.47|26308.59|26228.59|9
1733650070000|2024-12-08 09:27:50|26308.84|26228.84|26307.27|26227.27|26309.45|26229.45|26307.27|26227.27|10
1733650080000|2024-12-08 09:28:00|26307.18|26227.18|26307.25|26227.25|26307.57|26227.57|26306.75|26226.75|10
1733650090000|2024-12-08 09:28:10|26306.06|26226.06|26317.68|26237.68|26318.88|26238.88|26306.06|26226.06|10
1733650100000|2024-12-08 09:28:20|26317.77|26237.77|26318.21|26238.21|26318.54|26238.54|26317.64|26237.64|10
1733650110000|2024-12-08 09:28:30|26318.23|26238.23|26317.56|26237.56|26318.32|26238.32|26317.29|26237.29|10
1733650120000|2024-12-08 09:28:40|26317.48|26237.48|26315.64|26235.64|26317.48|26237.48|26315.64|26235.64|10
1733650130000|2024-12-08 09:28:50|26315.68|26235.68|26317.15|26237.15|26317.15|26237.15|26315.65|26235.65|10
1733650140000|2024-12-08 09:29:00|26317.39|26237.39|26318|26238|26318.03|26238.03|26317.34|26237.34|10
1733650150000|2024-12-08 09:29:10|26317.77|26237.77|26315.46|26235.46|26319.36|26239.36|26315.46|26235.46|10
1733650160000|2024-12-08 09:29:20|26315.28|26235.28|26320.01|26240.01|26320.01|26240.01|26315.28|26235.28|9
1733650170000|2024-12-08 09:29:30|26320.46|26240.46|26315.1|26235.1|26320.46|26240.46|26315.1|26235.1|7
1733650180000|2024-12-08 09:29:40|26315.27|26235.27|26315.95|26235.95|26316.13|26236.13|26315.22|26235.22|10
1733650190000|2024-12-08 09:29:50|26315.87|26235.87|26316.89|26236.89|26316.89|26236.89|26315.83|26235.83|9
1733650200000|2024-12-08 09:30:00|26316.85|26236.85|26318.7|26238.7|26319.4|26239.4|26316.85|26236.85|10
1733650210000|2024-12-08 09:30:10|26318.87|26238.87|26320.08|26240.08|26322.18|26242.18|26318.87|26238.87|10
1733650220000|2024-12-08 09:30:20|26319.34|26239.34|26318.37|26238.37|26320.07|26240.07|26317.42|26237.42|10
1733650230000|2024-12-08 09:30:30|26319.29|26239.29|26328.26|26248.26|26328.54|26248.54|26319.29|26239.29|10
1733650240000|2024-12-08 09:30:40|26328.07|26248.07|26331.36|26251.36|26331.78|26251.78|26327.78|26247.78|10
1733650250000|2024-12-08 09:30:50|26331.13|26251.13|26330.08|26250.08|26332.75|26252.75|26330.08|26250.08|10
1733650260000|2024-12-08 09:31:00|26329.4|26249.4|26328.83|26248.83|26329.61|26249.61|26328.8|26248.8|10
1733650270000|2024-12-08 09:31:10|26329.23|26249.23|26327.49|26247.49|26329.34|26249.34|26326.55|26246.55|10
1733650280000|2024-12-08 09:31:20|26327.28|26247.28|26324.23|26244.23|26327.97|26247.97|26324.23|26244.23|10
1733650290000|2024-12-08 09:31:30|26323.7|26243.7|26322.42|26242.42|26324.61|26244.61|26322.42|26242.42|10
1733650300000|2024-12-08 09:31:40|26321.78|26241.78|26321.22|26241.22|26321.78|26241.78|26319.12|26239.12|10
1733650310000|2024-12-08 09:31:50|26321.06|26241.06|26323.83|26243.83|26324.44|26244.44|26321.06|26241.06|9
1733650320000|2024-12-08 09:32:00|26323.97|26243.97|26323.9|26243.9|26324.17|26244.17|26323.14|26243.14|10
1733650330000|2024-12-08 09:32:10|26322.26|26242.26|26314.89|26234.89|26322.26|26242.26|26314.28|26234.28|10
1733650340000|2024-12-08 09:32:20|26314.58|26234.58|26310.09|26230.09|26314.58|26234.58|26310.09|26230.09|10
1733650350000|2024-12-08 09:32:30|26309.3|26229.3|26306.16|26226.16|26309.3|26229.3|26306.16|26226.16|10
1733650360000|2024-12-08 09:32:40|26306.81|26226.81|26309.41|26229.41|26309.43|26229.43|26306.81|26226.81|10
1733650370000|2024-12-08 09:32:50|26310.44|26230.44|26310.36|26230.36|26313|26233|26310.32|26230.32|10
1733650380000|2024-12-08 09:33:00|26310.72|26230.72|26303.25|26223.25|26311.43|26231.43|26303.25|26223.25|10
1733650390000|2024-12-08 09:33:10|26302.86|26222.86|26301.31|26221.31|26302.86|26222.86|26301.29|26221.29|10
1733650400000|2024-12-08 09:33:20|26301|26221|26295.65|26215.65|26301|26221|26295.65|26215.65|10
1733650410000|2024-12-08 09:33:30|26294.68|26214.68|26294.55|26214.55|26294.68|26214.68|26293.87|26213.87|10
1733650420000|2024-12-08 09:33:40|26294.71|26214.71|26295.75|26215.75|26295.75|26215.75|26294.6|26214.6|10
1733650430000|2024-12-08 09:33:50|26295.54|26215.54|26291.18|26211.18|26296.15|26216.15|26291.18|26211.18|10
1733650440000|2024-12-08 09:34:00|26290.58|26210.58|26289.58|26209.58|26290.58|26210.58|26288.93|26208.93|10
1733650450000|2024-12-08 09:34:10|26289.52|26209.52|26288.03|26208.03|26289.52|26209.52|26286.63|26206.63|10
1733650460000|2024-12-08 09:34:20|26288.61|26208.61|26287.48|26207.48|26289.3|26209.3|26287.48|26207.48|10
1733650470000|2024-12-08 09:34:30|26287.81|26207.81|26288.57|26208.57|26288.57|26208.57|26287.36|26207.36|10
1733650480000|2024-12-08 09:34:40|26288.96|26208.96|26289.7|26209.7|26289.79|26209.79|26287.88|26207.88|10
1733650490000|2024-12-08 09:34:50|26289.53|26209.53|26291.34|26211.34|26291.6|26211.6|26289.53|26209.53|9
1733650500000|2024-12-08 09:35:00|26290.72|26210.72|26292.27|26212.27|26292.86|26212.86|26290.72|26210.72|10
1733650510000|2024-12-08 09:35:10|26292.21|26212.21|26294.13|26214.13|26296.79|26216.79|26292.21|26212.21|9
1733650520000|2024-12-08 09:35:20|26294.34|26214.34|26293.19|26213.19|26295.54|26215.54|26293.19|26213.19|10
1733650530000|2024-12-08 09:35:30|26293.35|26213.35|26292.73|26212.73|26295.54|26215.54|26292.73|26212.73|10
1733650540000|2024-12-08 09:35:40|26292.62|26212.62|26294|26214|26294|26214|26292.55|26212.55|10
1733650550000|2024-12-08 09:35:50|26293.82|26213.82|26287.28|26207.28|26293.82|26213.82|26287.28|26207.28|10
1733650560000|2024-12-08 09:36:00|26287.12|26207.12|26286.66|26206.66|26287.13|26207.13|26285.31|26205.31|10
1733650570000|2024-12-08 09:36:10|26286.79|26206.79|26291.57|26211.57|26291.57|26211.57|26286.79|26206.79|10
1733650580000|2024-12-08 09:36:20|26291.87|26211.87|26289.03|26209.03|26291.87|26211.87|26286.45|26206.45|10
1733650590000|2024-12-08 09:36:30|26289.26|26209.26|26286.08|26206.08|26290.04|26210.04|26286.08|26206.08|10
1733650600000|2024-12-08 09:36:40|26285.84|26205.84|26281.85|26201.85|26285.84|26205.84|26281.85|26201.85|10
1733650610000|2024-12-08 09:36:50|26281.73|26201.73|26279.61|26199.61|26281.73|26201.73|26279.61|26199.61|9
1733650620000|2024-12-08 09:37:00|26278.34|26198.34|26268.62|26188.62|26278.34|26198.34|26268.62|26188.62|10
1733650630000|2024-12-08 09:37:10|26268.67|26188.67|26267.6|26187.6|26268.8|26188.8|26262.9|26182.9|10
1733650640000|2024-12-08 09:37:20|26267.32|26187.32|26270.12|26190.12|26270.87|26190.87|26264.81|26184.81|10
1733650650000|2024-12-08 09:37:30|26269.64|26189.64|26268.27|26188.27|26269.66|26189.66|26268.27|26188.27|10
1733650660000|2024-12-08 09:37:40|26268.26|26188.26|26270.66|26190.66|26272.16|26192.16|26268.26|26188.26|10
1733650670000|2024-12-08 09:37:50|26270.74|26190.74|26273.06|26193.06|26273.06|26193.06|26270.74|26190.74|9
1733650680000|2024-12-08 09:38:00|26273.38|26193.38|26272.28|26192.28|26273.4|26193.4|26272.28|26192.28|9
1733650690000|2024-12-08 09:38:10|26272.9|26192.9|26267.45|26187.45|26272.9|26192.9|26267.45|26187.45|10
1733650700000|2024-12-08 09:38:20|26265.86|26185.86|26258.64|26178.64|26265.86|26185.86|26258.64|26178.64|10
1733650710000|2024-12-08 09:38:30|26257.08|26177.08|26259.62|26179.62|26260.28|26180.28|26256.72|26176.72|10
1733650720000|2024-12-08 09:38:40|26259.89|26179.89|26261.91|26181.91|26261.91|26181.91|26259.89|26179.89|10
1733650730000|2024-12-08 09:38:50|26261.89|26181.89|26267.65|26187.65|26267.65|26187.65|26261.89|26181.89|10
1733650740000|2024-12-08 09:39:00|26268.62|26188.62|26269.14|26189.14|26270.31|26190.31|26268.62|26188.62|10
1733650750000|2024-12-08 09:39:10|26270.03|26190.03|26269.28|26189.28|26271.04|26191.04|26269.28|26189.28|10
1733650760000|2024-12-08 09:39:20|26269.73|26189.73|26270.89|26190.89|26271.01|26191.01|26269.09|26189.09|10
1733650770000|2024-12-08 09:39:30|26271.53|26191.53|26279.81|26199.81|26279.81|26199.81|26271.53|26191.53|10
1733650780000|2024-12-08 09:39:40|26279.71|26199.71|26282.76|26202.76|26282.76|26202.76|26278.23|26198.23|10
1733650790000|2024-12-08 09:39:50|26283.53|26203.53|26285.45|26205.45|26285.45|26205.45|26283.53|26203.53|10
1733650800000|2024-12-08 09:40:00|26285.62|26205.62|26290.85|26210.85|26290.85|26210.85|26285.62|26205.62|10
1733650810000|2024-12-08 09:40:10|26290.29|26210.29|26286.02|26206.02|26290.29|26210.29|26285.66|26205.66|10
1733650820000|2024-12-08 09:40:20|26286.22|26206.22|26285.59|26205.59|26287.01|26207.01|26285.59|26205.59|10
1733650830000|2024-12-08 09:40:30|26285.39|26205.39|26288.18|26208.18|26288.18|26208.18|26282.75|26202.75|10
1733650840000|2024-12-08 09:40:40|26287.79|26207.79|26288.51|26208.51|26289.05|26209.05|26287.5|26207.5|10
1733650850000|2024-12-08 09:40:50|26288.08|26208.08|26289.07|26209.07|26289.28|26209.28|26287.68|26207.68|9
1733650860000|2024-12-08 09:41:00|26288.89|26208.89|26288.3|26208.3|26289.05|26209.05|26288.3|26208.3|10
1733650870000|2024-12-08 09:41:10|26288.78|26208.78|26288.95|26208.95|26289.54|26209.54|26288.45|26208.45|10
1733650880000|2024-12-08 09:41:20|26289.17|26209.17|26288.1|26208.1|26289.61|26209.61|26288.1|26208.1|10
1733650890000|2024-12-08 09:41:30|26287.9|26207.9|26287.56|26207.56|26287.92|26207.92|26286.45|26206.45|10
1733650900000|2024-12-08 09:41:40|26287.7|26207.7|26286.5|26206.5|26287.99|26207.99|26286.5|26206.5|10
1733650910000|2024-12-08 09:41:50|26286.51|26206.51|26285.28|26205.28|26286.51|26206.51|26285.26|26205.26|9
1733650920000|2024-12-08 09:42:00|26284.5|26204.5|26279.53|26199.53|26284.5|26204.5|26279.53|26199.53|10
1733650930000|2024-12-08 09:42:10|26278.83|26198.83|26271.39|26191.39|26278.83|26198.83|26271.39|26191.39|10
1733650940000|2024-12-08 09:42:20|26270.94|26190.94|26262.29|26182.29|26270.94|26190.94|26261.22|26181.22|10
1733650950000|2024-12-08 09:42:30|26260.54|26180.54|26262.42|26182.42|26262.98|26182.98|26259.61|26179.61|10
1733650960000|2024-12-08 09:42:40|26262.41|26182.41|26258.61|26178.61|26262.48|26182.48|26258.61|26178.61|10
1733650970000|2024-12-08 09:42:50|26258.32|26178.32|26254|26174|26258.32|26178.32|26254|26174|10
1733650980000|2024-12-08 09:43:00|26253.86|26173.86|26255.4|26175.4|26255.4|26175.4|26253.16|26173.16|10
1733650990000|2024-12-08 09:43:10|26254.81|26174.81|26253.51|26173.51|26255.58|26175.58|26253.51|26173.51|10
1733651000000|2024-12-08 09:43:20|26253.04|26173.04|26249.3|26169.3|26253.13|26173.13|26249.3|26169.3|10
1733651010000|2024-12-08 09:43:30|26248.88|26168.88|26241.42|26161.42|26248.88|26168.88|26241.42|26161.42|10
1733651020000|2024-12-08 09:43:40|26241.46|26161.46|26236.08|26156.08|26241.46|26161.46|26236.08|26156.08|10
1733651030000|2024-12-08 09:43:50|26238.52|26158.52|26239.38|26159.38|26239.38|26159.38|26235.94|26155.94|10
1733651040000|2024-12-08 09:44:00|26238.73|26158.73|26230.79|26150.79|26238.73|26158.73|26230.79|26150.79|10
1733651050000|2024-12-08 09:44:10|26230.7|26150.7|26230.52|26150.52|26230.7|26150.7|26229.08|26149.08|9
1733651060000|2024-12-08 09:44:20|26229.98|26149.98|26224.6|26144.6|26230|26150|26224.16|26144.16|10
1733651070000|2024-12-08 09:44:30|26224.46|26144.46|26217.58|26137.58|26224.46|26144.46|26217.58|26137.58|10
1733651080000|2024-12-08 09:44:40|26217.51|26137.51|26215.25|26135.25|26217.53|26137.53|26214.8|26134.8|10
1733651090000|2024-12-08 09:44:50|26215.57|26135.57|26209.01|26129.01|26215.57|26135.57|26209.01|26129.01|10
1733651100000|2024-12-08 09:45:00|26209.33|26129.33|26212.49|26132.49|26212.49|26132.49|26207.39|26127.39|10
1733651110000|2024-12-08 09:45:10|26212.64|26132.64|26212.55|26132.55|26213.44|26133.44|26211.81|26131.81|10
1733651120000|2024-12-08 09:45:20|26212.24|26132.24|26211.05|26131.05|26213.16|26133.16|26211.05|26131.05|9
1733651130000|2024-12-08 09:45:30|26210.72|26130.72|26218.46|26138.46|26218.46|26138.46|26209.49|26129.49|10
1733651140000|2024-12-08 09:45:40|26219.52|26139.52|26221.96|26141.96|26222.3|26142.3|26219.52|26139.52|10
1733651150000|2024-12-08 09:45:50|26222.04|26142.04|26222.97|26142.97|26223.35|26143.35|26222.04|26142.04|10
1733651160000|2024-12-08 09:46:00|26223.26|26143.26|26222.94|26142.94|26224.37|26144.37|26222.52|26142.52|10
1733651170000|2024-12-08 09:46:10|26222.58|26142.58|26225.59|26145.59|26225.59|26145.59|26222.58|26142.58|10
1733651180000|2024-12-08 09:46:20|26225.71|26145.71|26231.54|26151.54|26231.54|26151.54|26225.71|26145.71|10
1733651190000|2024-12-08 09:46:30|26232.14|26152.14|26234.78|26154.78|26234.78|26154.78|26232.14|26152.14|9
1733651200000|2024-12-08 09:46:40|26234.51|26154.51|26224.98|26144.98|26234.83|26154.83|26224.96|26144.96|10
1733651210000|2024-12-08 09:46:50|26224.7|26144.7|26223.15|26143.15|26224.7|26144.7|26223.14|26143.14|10
1733651220000|2024-12-08 09:47:00|26222.84|26142.84|26219.92|26139.92|26223.15|26143.15|26219.92|26139.92|9
1733651230000|2024-12-08 09:47:10|26219.87|26139.87|26218.06|26138.06|26220.77|26140.77|26218.06|26138.06|10
1733651240000|2024-12-08 09:47:20|26217.92|26137.92|26211|26131|26217.92|26137.92|26211|26131|10
1733651250000|2024-12-08 09:47:30|26210.69|26130.69|26200.08|26120.08|26210.69|26130.69|26199.64|26119.64|10
1733651260000|2024-12-08 09:47:40|26199.65|26119.65|26200.93|26120.93|26200.93|26120.93|26199.65|26119.65|9
1733651270000|2024-12-08 09:47:50|26200.58|26120.58|26192.65|26112.65|26200.58|26120.58|26192.65|26112.65|10
1733651280000|2024-12-08 09:48:00|26192.48|26112.48|26188.7|26108.7|26192.48|26112.48|26188.7|26108.7|10
1733651290000|2024-12-08 09:48:10|26188.46|26108.46|26185.78|26105.78|26188.46|26108.46|26185.48|26105.48|10
1733651300000|2024-12-08 09:48:20|26186.08|26106.08|26173.28|26093.28|26186.08|26106.08|26173.28|26093.28|10
1733651310000|2024-12-08 09:48:30|26173.21|26093.21|26169.02|26089.02|26173.21|26093.21|26168.8|26088.8|10
1733651320000|2024-12-08 09:48:40|26169.42|26089.42|26172.75|26092.75|26173.07|26093.07|26169.42|26089.42|10
1733651330000|2024-12-08 09:48:50|26171.3|26091.3|26168.4|26088.4|26171.38|26091.38|26168.04|26088.04|10
1733651340000|2024-12-08 09:49:00|26169.07|26089.07|26164.68|26084.68|26169.07|26089.07|26164.68|26084.68|10
1733651350000|2024-12-08 09:49:10|26164.28|26084.28|26151.57|26071.57|26164.28|26084.28|26151.57|26071.57|10
1733651360000|2024-12-08 09:49:20|26150.96|26070.96|26141.38|26061.38|26150.96|26070.96|26141.35|26061.35|10
1733651370000|2024-12-08 09:49:30|26141.09|26061.09|26128.72|26048.72|26141.09|26061.09|26128.72|26048.72|10
1733651380000|2024-12-08 09:49:40|26126.82|26046.82|26121.81|26041.81|26126.82|26046.82|26121.81|26041.81|10
1733651390000|2024-12-08 09:49:50|26121.69|26041.69|26118.25|26038.25|26121.69|26041.69|26117.89|26037.89|10
1733651400000|2024-12-08 09:50:00|26117.36|26037.36|26123.51|26043.51|26123.51|26043.51|26117.36|26037.36|10
1733651410000|2024-12-08 09:50:10|26122.4|26042.4|26124.65|26044.65|26124.65|26044.65|26122.16|26042.16|10
1733651420000|2024-12-08 09:50:20|26123.46|26043.46|26129.88|26049.88|26129.88|26049.88|26122.35|26042.35|10
1733651430000|2024-12-08 09:50:30|26130.5|26050.5|26131.52|26051.52|26132.69|26052.69|26129.79|26049.79|10
1733651440000|2024-12-08 09:50:40|26131.34|26051.34|26131.41|26051.41|26132.77|26052.77|26130.5|26050.5|10
1733651450000|2024-12-08 09:50:50|26130.33|26050.33|26129.41|26049.41|26131.58|26051.58|26129.41|26049.41|10
1733651460000|2024-12-08 09:51:00|26129.91|26049.91|26127.53|26047.53|26129.91|26049.91|26127.53|26047.53|10
1733651470000|2024-12-08 09:51:10|26127.32|26047.32|26126.28|26046.28|26128.46|26048.46|26126.1|26046.1|10
1733651480000|2024-12-08 09:51:20|26125.78|26045.78|26119.35|26039.35|26125.78|26045.78|26119.35|26039.35|10
1733651490000|2024-12-08 09:51:30|26119.22|26039.22|26116.42|26036.42|26119.22|26039.22|26115.88|26035.88|10
1733651500000|2024-12-08 09:51:40|26116.5|26036.5|26111.08|26031.08|26116.5|26036.5|26111.08|26031.08|10
1733651510000|2024-12-08 09:51:50|26109.34|26029.34|26109.08|26029.08|26109.65|26029.65|26109.04|26029.04|10
1733651520000|2024-12-08 09:52:00|26108.16|26028.16|26108.3|26028.3|26108.3|26028.3|26105.59|26025.59|10
1733651530000|2024-12-08 09:52:10|26109.07|26029.07|26111.4|26031.4|26112.02|26032.02|26109.02|26029.02|10
1733651540000|2024-12-08 09:52:20|26111.42|26031.42|26113.73|26033.73|26114.22|26034.22|26111.42|26031.42|10
1733651550000|2024-12-08 09:52:30|26114.2|26034.2|26108.84|26028.84|26114.2|26034.2|26108.84|26028.84|10
1733651560000|2024-12-08 09:52:40|26108.44|26028.44|26100.45|26020.45|26108.44|26028.44|26100.45|26020.45|10
1733651570000|2024-12-08 09:52:50|26101.16|26021.16|26100.01|26020.01|26101.87|26021.87|26100.01|26020.01|10
1733651580000|2024-12-08 09:53:00|26099.48|26019.48|26094.94|26014.94|26099.48|26019.48|26094.94|26014.94|10
1733651590000|2024-12-08 09:53:10|26095.12|26015.12|26097.41|26017.41|26097.41|26017.41|26092|26012|10
1733651600000|2024-12-08 09:53:20|26097.4|26017.4|26101.42|26021.42|26101.42|26021.42|26097.4|26017.4|10
1733651610000|2024-12-08 09:53:30|26101.45|26021.45|26098.57|26018.57|26103.41|26023.41|26098.57|26018.57|10
1733651620000|2024-12-08 09:53:40|26094.79|26014.79|26092.75|26012.75|26094.79|26014.79|26090.38|26010.38|10
1733651630000|2024-12-08 09:53:50|26093.04|26013.04|26096.42|26016.42|26096.79|26016.79|26093.04|26013.04|10
1733651640000|2024-12-08 09:54:00|26095.86|26015.86|26096.99|26016.99|26096.99|26016.99|26092.99|26012.99|10
1733651650000|2024-12-08 09:54:10|26096.46|26016.46|26095.93|26015.93|26098.5|26018.5|26095.93|26015.93|10
1733651660000|2024-12-08 09:54:20|26096.15|26016.15|26093.88|26013.88|26096.15|26016.15|26093.88|26013.88|10
1733651670000|2024-12-08 09:54:30|26091.75|26011.75|26082.07|26002.07|26091.75|26011.75|26081.49|26001.49|10
1733651680000|2024-12-08 09:54:40|26082.34|26002.34|26083.91|26003.91|26084.36|26004.36|26081.22|26001.22|10
1733651690000|2024-12-08 09:54:50|26084.66|26004.66|26089.09|26009.09|26089.09|26009.09|26083.84|26003.84|10
1733651700000|2024-12-08 09:55:00|26088.92|26008.92|26088.07|26008.07|26089.83|26009.83|26087.2|26007.2|10
1733651710000|2024-12-08 09:55:10|26087.81|26007.81|26076.15|25996.15|26087.81|26007.81|26076.15|25996.15|10
1733651720000|2024-12-08 09:55:20|26074.36|25994.36|26068.69|25988.69|26074.38|25994.38|26068.69|25988.69|10
1733651730000|2024-12-08 09:55:30|26067.58|25987.58|26064.44|25984.44|26068.09|25988.09|26064.44|25984.44|10
1733651740000|2024-12-08 09:55:40|26064.64|25984.64|26064.51|25984.51|26064.64|25984.64|26063.47|25983.47|10
1733651750000|2024-12-08 09:55:50|26064.18|25984.18|26056.43|25976.43|26064.18|25984.18|26056.43|25976.43|10
1733651760000|2024-12-08 09:56:00|26057.19|25977.19|26056.34|25976.34|26059.54|25979.54|26056.34|25976.34|10
1733651770000|2024-12-08 09:56:10|26057|25977|26059.78|25979.78|26059.78|25979.78|26056.94|25976.94|10
1733651780000|2024-12-08 09:56:20|26059.65|25979.65|26059.68|25979.68|26059.98|25979.98|26057.72|25977.72|10
1733651790000|2024-12-08 09:56:30|26060.39|25980.39|26063.24|25983.24|26063.24|25983.24|26059.39|25979.39|10
1733651800000|2024-12-08 09:56:40|26064.73|25984.73|26068.1|25988.1|26068.1|25988.1|26064.73|25984.73|10
1733651810000|2024-12-08 09:56:50|26067.41|25987.41|26069.97|25989.97|26070.02|25990.02|26066.07|25986.07|10
1733651820000|2024-12-08 09:57:00|26070.19|25990.19|26078.49|25998.49|26078.49|25998.49|26068.53|25988.53|9
1733651830000|2024-12-08 09:57:10|26079.63|25999.63|26089.28|26009.28|26089.28|26009.28|26079.63|25999.63|10
1733651840000|2024-12-08 09:57:20|26088.96|26008.96|26097.37|26017.37|26097.37|26017.37|26088.96|26008.96|10
1733651850000|2024-12-08 09:57:30|26098.21|26018.21|26106.71|26026.71|26107.35|26027.35|26098.21|26018.21|10
1733651860000|2024-12-08 09:57:40|26106.53|26026.53|26111.69|26031.69|26111.75|26031.75|26103.31|26023.31|10
1733651870000|2024-12-08 09:57:50|26113.7|26033.7|26116.97|26036.97|26116.97|26036.97|26113.47|26033.47|10
1733651880000|2024-12-08 09:58:00|26116.63|26036.63|26111.61|26031.61|26116.63|26036.63|26111.61|26031.61|10
1733651890000|2024-12-08 09:58:10|26111.35|26031.35|26114.52|26034.52|26114.96|26034.96|26111.35|26031.35|10
1733651900000|2024-12-08 09:58:20|26114.53|26034.53|26117.76|26037.76|26117.76|26037.76|26114.09|26034.09|10
1733651910000|2024-12-08 09:58:30|26116.86|26036.86|26117.12|26037.12|26117.12|26037.12|26116.23|26036.23|10
1733651920000|2024-12-08 09:58:40|26116.49|26036.49|26113.9|26033.9|26116.49|26036.49|26113.82|26033.82|10
1733651930000|2024-12-08 09:58:50|26113.18|26033.18|26116.59|26036.59|26116.59|26036.59|26113.18|26033.18|10
1733651940000|2024-12-08 09:59:00|26117.1|26037.1|26119.13|26039.13|26119.76|26039.76|26117.1|26037.1|10
1733651950000|2024-12-08 09:59:10|26119.69|26039.69|26117.9|26037.9|26121.12|26041.12|26117.9|26037.9|10
1733651960000|2024-12-08 09:59:20|26118.31|26038.31|26119.87|26039.87|26119.87|26039.87|26117.23|26037.23|10
1733651970000|2024-12-08 09:59:30|26120.08|26040.08|26118.82|26038.82|26121.24|26041.24|26118.66|26038.66|10
1733651980000|2024-12-08 09:59:40|26118.96|26038.96|26115.94|26035.94|26118.96|26038.96|26115.94|26035.94|10
1733651990000|2024-12-08 09:59:50|26115.81|26035.81|26113.26|26033.26|26115.81|26035.81|26112.58|26032.58|10
1733652000000|2024-12-08 10:00:00|26113.22|26033.22|26116.26|26036.26|26116.26|26036.26|26113.22|26033.22|10
1733652010000|2024-12-08 10:00:10|26116.34|26036.34|26123.1|26043.1|26123.1|26043.1|26115.89|26035.89|10
1733652020000|2024-12-08 10:00:20|26123.53|26043.53|26121.96|26041.96|26123.53|26043.53|26119.09|26039.09|10
1733652030000|2024-12-08 10:00:30|26121.97|26041.97|26128.72|26048.72|26128.72|26048.72|26121.97|26041.97|10
1733652040000|2024-12-08 10:00:40|26130.3|26050.3|26132.38|26052.38|26132.38|26052.38|26130.3|26050.3|10
1733652050000|2024-12-08 10:00:50|26133.25|26053.25|26143.69|26063.69|26143.69|26063.69|26133.25|26053.25|10
1733652060000|2024-12-08 10:01:00|26144.19|26064.19|26144.78|26064.78|26148.13|26068.13|26144.19|26064.19|10
1733652070000|2024-12-08 10:01:10|26143.02|26063.02|26138.61|26058.61|26143.02|26063.02|26138.61|26058.61|10
1733652080000|2024-12-08 10:01:20|26138.58|26058.58|26141.44|26061.44|26141.44|26061.44|26138.58|26058.58|10
1733652090000|2024-12-08 10:01:30|26141.69|26061.69|26140.72|26060.72|26141.82|26061.82|26138.98|26058.98|10
1733652100000|2024-12-08 10:01:40|26140.64|26060.64|26145.23|26065.23|26145.23|26065.23|26140.64|26060.64|9
1733652110000|2024-12-08 10:01:50|26145.81|26065.81|26156.33|26076.33|26156.33|26076.33|26145.81|26065.81|10
1733652120000|2024-12-08 10:02:00|26157.16|26077.16|26161.01|26081.01|26161.01|26081.01|26156.75|26076.75|10
1733652130000|2024-12-08 10:02:10|26161.3|26081.3|26165.38|26085.38|26166.25|26086.25|26161.3|26081.3|10
1733652140000|2024-12-08 10:02:20|26166.06|26086.06|26168.98|26088.98|26168.98|26088.98|26166.06|26086.06|10
1733652150000|2024-12-08 10:02:30|26169.33|26089.33|26171.76|26091.76|26171.76|26091.76|26169.33|26089.33|10
1733652160000|2024-12-08 10:02:40|26172.61|26092.61|26177.72|26097.72|26177.72|26097.72|26172.61|26092.61|10
1733652170000|2024-12-08 10:02:50|26179.96|26099.96|26190.94|26110.94|26191.34|26111.34|26179.96|26099.96|10
1733652180000|2024-12-08 10:03:00|26191.7|26111.7|26191.25|26111.25|26191.7|26111.7|26188.88|26108.88|10
1733652190000|2024-12-08 10:03:10|26190.06|26110.06|26193.9|26113.9|26194.19|26114.19|26190.06|26110.06|10
1733652200000|2024-12-08 10:03:20|26193.57|26113.57|26189.63|26109.63|26193.57|26113.57|26188.1|26108.1|10
1733652210000|2024-12-08 10:03:30|26190.58|26110.58|26197.53|26117.53|26197.53|26117.53|26189.6|26109.6|10
1733652220000|2024-12-08 10:03:40|26197.62|26117.62|26194.66|26114.66|26198.43|26118.43|26194.66|26114.66|10
1733652230000|2024-12-08 10:03:50|26194.24|26114.24|26197.09|26117.09|26197.73|26117.73|26193.99|26113.99|10
1733652240000|2024-12-08 10:04:00|26197.18|26117.18|26195.42|26115.42|26198|26118|26195.42|26115.42|10
1733652250000|2024-12-08 10:04:10|26194.6|26114.6|26194.8|26114.8|26194.8|26114.8|26191.81|26111.81|10
1733652260000|2024-12-08 10:04:20|26195.72|26115.72|26196.69|26116.69|26196.69|26116.69|26194.49|26114.49|10
1733652270000|2024-12-08 10:04:30|26197.01|26117.01|26200.6|26120.6|26201.05|26121.05|26197.01|26117.01|10
1733652280000|2024-12-08 10:04:40|26199.91|26119.91|26198.81|26118.81|26199.91|26119.91|26197.79|26117.79|10
1733652290000|2024-12-08 10:04:50|26199.01|26119.01|26199.74|26119.74|26199.74|26119.74|26198.58|26118.58|10
1733652300000|2024-12-08 10:05:00|26200.69|26120.69|26205.51|26125.51|26205.51|26125.51|26200.4|26120.4|10
1733652310000|2024-12-08 10:05:10|26206.37|26126.37|26210.37|26130.37|26210.37|26130.37|26206.37|26126.37|10
1733652320000|2024-12-08 10:05:20|26210.95|26130.95|26209.43|26129.43|26211.38|26131.38|26209.43|26129.43|10
1733652330000|2024-12-08 10:05:30|26209.58|26129.58|26210.19|26130.19|26210.5|26130.5|26208.88|26128.88|9
1733652340000|2024-12-08 10:05:40|26210.35|26130.35|26210.25|26130.25|26210.78|26130.78|26209.42|26129.42|10
1733652350000|2024-12-08 10:05:50|26210.7|26130.7|26211.15|26131.15|26211.31|26131.31|26210.34|26130.34|10
1733652360000|2024-12-08 10:06:00|26211.16|26131.16|26212.56|26132.56|26212.56|26132.56|26210.79|26130.79|10
1733652370000|2024-12-08 10:06:10|26211.61|26131.61|26212.06|26132.06|26212.06|26132.06|26210.42|26130.42|10
1733652380000|2024-12-08 10:06:20|26212.26|26132.26|26215.43|26135.43|26216.16|26136.16|26212.05|26132.05|10
1733652390000|2024-12-08 10:06:30|26214.81|26134.81|26214.98|26134.98|26215.29|26135.29|26214.46|26134.46|10
1733652400000|2024-12-08 10:06:40|26214.71|26134.71|26221.45|26141.45|26222.08|26142.08|26213.31|26133.31|10
1733652410000|2024-12-08 10:06:50|26221.27|26141.27|26223.33|26143.33|26223.33|26143.33|26221.27|26141.27|10
1733652420000|2024-12-08 10:07:00|26223.27|26143.27|26227.6|26147.6|26227.6|26147.6|26223.23|26143.23|10
1733652430000|2024-12-08 10:07:10|26227.73|26147.73|26229.4|26149.4|26229.4|26149.4|26227.73|26147.73|9
1733652440000|2024-12-08 10:07:20|26229.39|26149.39|26232.15|26152.15|26232.15|26152.15|26228.84|26148.84|10
1733652450000|2024-12-08 10:07:30|26231.91|26151.91|26233.95|26153.95|26233.95|26153.95|26231.6|26151.6|10
1733652460000|2024-12-08 10:07:40|26234.86|26154.86|26234.06|26154.06|26236.42|26156.42|26234.06|26154.06|10
1733652470000|2024-12-08 10:07:50|26234.04|26154.04|26231.32|26151.32|26234.04|26154.04|26230.57|26150.57|10
1733652480000|2024-12-08 10:08:00|26231.14|26151.14|26232.69|26152.69|26232.69|26152.69|26230.6|26150.6|10
1733652490000|2024-12-08 10:08:10|26236.5|26156.5|26233.74|26153.74|26236.51|26156.51|26233.24|26153.24|10
1733652500000|2024-12-08 10:08:20|26234.37|26154.37|26236.24|26156.24|26236.24|26156.24|26233.9|26153.9|10
1733652510000|2024-12-08 10:08:30|26236.54|26156.54|26237.09|26157.09|26237.34|26157.34|26236.12|26156.12|10
1733652520000|2024-12-08 10:08:40|26237.67|26157.67|26240.62|26160.62|26240.62|26160.62|26237.67|26157.67|10
1733652530000|2024-12-08 10:08:50|26241|26161|26247.05|26167.05|26247.12|26167.12|26241|26161|10
1733652540000|2024-12-08 10:09:00|26247.07|26167.07|26249.38|26169.38|26249.38|26169.38|26247.07|26167.07|9
1733652550000|2024-12-08 10:09:10|26249.61|26169.61|26248.22|26168.22|26249.61|26169.61|26248.22|26168.22|10
1733652560000|2024-12-08 10:09:20|26247.61|26167.61|26244.55|26164.55|26247.61|26167.61|26244.55|26164.55|10
1733652570000|2024-12-08 10:09:30|26243.52|26163.52|26245.8|26165.8|26245.8|26165.8|26243.39|26163.39|10
1733652580000|2024-12-08 10:09:40|26246.13|26166.13|26244.54|26164.54|26246.16|26166.16|26244.54|26164.54|10
1733652590000|2024-12-08 10:09:50|26244.46|26164.46|26243.96|26163.96|26244.46|26164.46|26243.66|26163.66|9
1733652600000|2024-12-08 10:10:00|26243.73|26163.73|26244.01|26164.01|26244.01|26164.01|26243.45|26163.45|10
1733652610000|2024-12-08 10:10:10|26244.61|26164.61|26242.92|26162.92|26244.87|26164.87|26242.86|26162.86|10
1733652620000|2024-12-08 10:10:20|26242.84|26162.84|26243.8|26163.8|26244.37|26164.37|26242.84|26162.84|9
1733652630000|2024-12-08 10:10:30|26243.94|26163.94|26241.54|26161.54|26244.22|26164.22|26241.54|26161.54|10
1733652640000|2024-12-08 10:10:40|26240.47|26160.47|26242.5|26162.5|26242.5|26162.5|26238.75|26158.75|10
1733652650000|2024-12-08 10:10:50|26242.18|26162.18|26239.42|26159.42|26242.18|26162.18|26239.42|26159.42|10
1733652660000|2024-12-08 10:11:00|26239.77|26159.77|26240.1|26160.1|26240.82|26160.82|26239.38|26159.38|10
1733652670000|2024-12-08 10:11:10|26239.56|26159.56|26240.3|26160.3|26240.47|26160.47|26238.03|26158.03|10
1733652680000|2024-12-08 10:11:20|26240.65|26160.65|26244.1|26164.1|26244.11|26164.11|26240.65|26160.65|9
1733652690000|2024-12-08 10:11:30|26244.37|26164.37|26248.73|26168.73|26248.73|26168.73|26244.37|26164.37|10
1733652700000|2024-12-08 10:11:40|26248.62|26168.62|26251.12|26171.12|26252.01|26172.01|26248.58|26168.58|10
1733652710000|2024-12-08 10:11:50|26251.13|26171.13|26252.47|26172.47|26254.47|26174.47|26251.13|26171.13|10
1733652720000|2024-12-08 10:12:00|26252.34|26172.34|26251.94|26171.94|26252.34|26172.34|26250.03|26170.03|10
1733652730000|2024-12-08 10:12:10|26252.2|26172.2|26252.65|26172.65|26252.65|26172.65|26251.49|26171.49|10
1733652740000|2024-12-08 10:12:20|26252.73|26172.73|26253.03|26173.03|26253.39|26173.39|26251.12|26171.12|10
1733652750000|2024-12-08 10:12:30|26253.43|26173.43|26254.74|26174.74|26254.74|26174.74|26252.86|26172.86|10
1733652760000|2024-12-08 10:12:40|26254.54|26174.54|26256.03|26176.03|26256.12|26176.12|26254.54|26174.54|10
1733652770000|2024-12-08 10:12:50|26255.41|26175.41|26251.99|26171.99|26255.41|26175.41|26251.64|26171.64|10
1733652780000|2024-12-08 10:13:00|26251.72|26171.72|26251.39|26171.39|26251.79|26171.79|26250.97|26170.97|10
1733652790000|2024-12-08 10:13:10|26251.16|26171.16|26254.29|26174.29|26255.08|26175.08|26251.16|26171.16|9
1733652800000|2024-12-08 10:13:20|26253.53|26173.53|26251.51|26171.51|26253.53|26173.53|26251.47|26171.47|9
1733652810000|2024-12-08 10:13:30|26251.93|26171.93|26249.68|26169.68|26252.46|26172.46|26249.68|26169.68|10
1733652820000|2024-12-08 10:13:40|26249.4|26169.4|26248.51|26168.51|26249.46|26169.46|26247.79|26167.79|10
1733652830000|2024-12-08 10:13:50|26248.6|26168.6|26248.47|26168.47|26249.25|26169.25|26248.47|26168.47|10
1733652840000|2024-12-08 10:14:00|26248.46|26168.46|26252.59|26172.59|26252.59|26172.59|26248.41|26168.41|9
1733652850000|2024-12-08 10:14:10|26252.75|26172.75|26255.26|26175.26|26255.26|26175.26|26252.75|26172.75|10
1733652860000|2024-12-08 10:14:20|26255.5|26175.5|26256.93|26176.93|26256.93|26176.93|26255.5|26175.5|10
1733652870000|2024-12-08 10:14:30|26257.06|26177.06|26258.05|26178.05|26258.67|26178.67|26257.06|26177.06|10
1733652880000|2024-12-08 10:14:40|26258.09|26178.09|26262.94|26182.94|26262.94|26182.94|26258.09|26178.09|10
1733652890000|2024-12-08 10:14:50|26263.33|26183.33|26265.5|26185.5|26265.5|26185.5|26263.33|26183.33|10
1733652900000|2024-12-08 10:15:00|26266.11|26186.11|26265.8|26185.8|26267.84|26187.84|26265.8|26185.8|10
1733652910000|2024-12-08 10:15:10|26264.5|26184.5|26256.34|26176.34|26264.5|26184.5|26256.34|26176.34|10
1733652920000|2024-12-08 10:15:20|26256.64|26176.64|26259.14|26179.14|26259.33|26179.33|26256.51|26176.51|10
1733652930000|2024-12-08 10:15:30|26258.94|26178.94|26261.9|26181.9|26262.79|26182.79|26258.81|26178.81|10
1733652940000|2024-12-08 10:15:40|26262.05|26182.05|26261.8|26181.8|26265.05|26185.05|26261.8|26181.8|10
1733652950000|2024-12-08 10:15:50|26261.98|26181.98|26261.59|26181.59|26262.29|26182.29|26261.48|26181.48|10
1733652960000|2024-12-08 10:16:00|26261.79|26181.79|26262.68|26182.68|26262.68|26182.68|26260.17|26180.17|10
1733652970000|2024-12-08 10:16:10|26263.9|26183.9|26264.39|26184.39|26265.37|26185.37|26263.13|26183.13|9
1733652980000|2024-12-08 10:16:20|26265.54|26185.54|26267.54|26187.54|26267.55|26187.55|26265.54|26185.54|9
1733652990000|2024-12-08 10:16:30|26266.61|26186.61|26263.12|26183.12|26266.61|26186.61|26263.12|26183.12|10
1733653000000|2024-12-08 10:16:40|26263.01|26183.01|26258.63|26178.63|26263.01|26183.01|26258.54|26178.54|9
1733653010000|2024-12-08 10:16:50|26258.29|26178.29|26258.24|26178.24|26259.19|26179.19|26257.97|26177.97|9
1733653020000|2024-12-08 10:17:00|26258.33|26178.33|26258.62|26178.62|26259.08|26179.08|26258.17|26178.17|10
1733653030000|2024-12-08 10:17:10|26259.01|26179.01|26258.81|26178.81|26259.01|26179.01|26257.14|26177.14|9
1733653040000|2024-12-08 10:17:20|26259.31|26179.31|26258.46|26178.46|26259.58|26179.58|26258.46|26178.46|10
1733653050000|2024-12-08 10:17:30|26258.4|26178.4|26254.31|26174.31|26258.88|26178.88|26254.1|26174.1|10
1733653060000|2024-12-08 10:17:40|26254.36|26174.36|26255.25|26175.25|26255.59|26175.59|26254.23|26174.23|10
1733653070000|2024-12-08 10:17:50|26254.78|26174.78|26251.74|26171.74|26254.78|26174.78|26251.74|26171.74|9
1733653080000|2024-12-08 10:18:00|26251.35|26171.35|26252.22|26172.22|26252.32|26172.32|26251.07|26171.07|9
1733653090000|2024-12-08 10:18:10|26253.19|26173.19|26255.66|26175.66|26256.6|26176.6|26253.19|26173.19|10
1733653100000|2024-12-08 10:18:20|26255.11|26175.11|26256.85|26176.85|26257.25|26177.25|26254.05|26174.05|10
1733653110000|2024-12-08 10:18:30|26256.82|26176.82|26255.22|26175.22|26257.17|26177.17|26255.22|26175.22|10
1733653120000|2024-12-08 10:18:40|26255.31|26175.31|26252.84|26172.84|26255.33|26175.33|26251.23|26171.23|10
1733653130000|2024-12-08 10:18:50|26252.69|26172.69|26250.16|26170.16|26253.63|26173.63|26250.16|26170.16|10
1733653140000|2024-12-08 10:19:00|26249.36|26169.36|26247.58|26167.58|26250.07|26170.07|26247.58|26167.58|10
1733653150000|2024-12-08 10:19:10|26246.76|26166.76|26241.67|26161.67|26246.76|26166.76|26241.67|26161.67|10
1733653160000|2024-12-08 10:19:20|26241.58|26161.58|26247.49|26167.49|26247.71|26167.71|26241.58|26161.58|10
1733653170000|2024-12-08 10:19:30|26247.79|26167.79|26247.76|26167.76|26247.98|26167.98|26245.47|26165.47|10
1733653180000|2024-12-08 10:19:40|26248.07|26168.07|26248.82|26168.82|26248.82|26168.82|26248.07|26168.07|10
1733653190000|2024-12-08 10:19:50|26249.06|26169.06|26250.62|26170.62|26250.62|26170.62|26248.72|26168.72|10
1733653200000|2024-12-08 10:20:00|26249.57|26169.57|26255.44|26175.44|26255.44|26175.44|26249.57|26169.57|10
1733653210000|2024-12-08 10:20:10|26256.43|26176.43|26258.25|26178.25|26260.85|26180.85|26256.43|26176.43|10
1733653220000|2024-12-08 10:20:20|26257.86|26177.86|26251.23|26171.23|26257.86|26177.86|26251.23|26171.23|10
1733653230000|2024-12-08 10:20:30|26251.33|26171.33|26249.48|26169.48|26251.82|26171.82|26249.48|26169.48|10
1733653240000|2024-12-08 10:20:40|26249.76|26169.76|26247.88|26167.88|26249.76|26169.76|26247.75|26167.75|10
1733653250000|2024-12-08 10:20:50|26248.47|26168.47|26246.06|26166.06|26248.71|26168.71|26246.06|26166.06|9
1733653260000|2024-12-08 10:21:00|26246.14|26166.14|26246.04|26166.04|26246.63|26166.63|26245.77|26165.77|9
1733653270000|2024-12-08 10:21:10|26246|26166|26245.69|26165.69|26246.12|26166.12|26245.58|26165.58|9
1733653280000|2024-12-08 10:21:20|26244.96|26164.96|26246.65|26166.65|26246.65|26166.65|26244.96|26164.96|10
1733653290000|2024-12-08 10:21:30|26246.83|26166.83|26243.5|26163.5|26246.97|26166.97|26243.44|26163.44|10
1733653300000|2024-12-08 10:21:40|26244.04|26164.04|26245.18|26165.18|26245.8|26165.8|26244.04|26164.04|10
1733653310000|2024-12-08 10:21:50|26244.83|26164.83|26241.31|26161.31|26244.83|26164.83|26241.31|26161.31|10
1733653320000|2024-12-08 10:22:00|26239.44|26159.44|26234.73|26154.73|26239.44|26159.44|26233.36|26153.36|10
1733653330000|2024-12-08 10:22:10|26235.43|26155.43|26233.52|26153.52|26235.99|26155.99|26233.52|26153.52|10
1733653340000|2024-12-08 10:22:20|26233.01|26153.01|26231.2|26151.2|26233.01|26153.01|26230.88|26150.88|9
1733653350000|2024-12-08 10:22:30|26229.67|26149.67|26226.94|26146.94|26229.67|26149.67|26226.94|26146.94|9
1733653360000|2024-12-08 10:22:40|26226.43|26146.43|26217.34|26137.34|26226.43|26146.43|26217.34|26137.34|10
1733653370000|2024-12-08 10:22:50|26215.52|26135.52|26213.59|26133.59|26215.52|26135.52|26211.81|26131.81|10
1733653380000|2024-12-08 10:23:00|26214.23|26134.23|26215.64|26135.64|26215.64|26135.64|26214.23|26134.23|10
1733653390000|2024-12-08 10:23:10|26215.77|26135.77|26217.34|26137.34|26219.65|26139.65|26215.77|26135.77|10
1733653400000|2024-12-08 10:23:20|26217.23|26137.23|26216.44|26136.44|26217.23|26137.23|26215.61|26135.61|10
1733653410000|2024-12-08 10:23:30|26215.29|26135.29|26217.56|26137.56|26217.56|26137.56|26215.29|26135.29|9
1733653420000|2024-12-08 10:23:40|26217.57|26137.57|26228.16|26148.16|26228.16|26148.16|26217.57|26137.57|10
1733653430000|2024-12-08 10:23:50|26228.57|26148.57|26230.17|26150.17|26233.38|26153.38|26228.57|26148.57|10
1733653440000|2024-12-08 10:24:00|26231|26151|26231.73|26151.73|26231.81|26151.81|26230.46|26150.46|10
1733653450000|2024-12-08 10:24:10|26231.32|26151.32|26234.19|26154.19|26234.19|26154.19|26230.83|26150.83|10
1733653460000|2024-12-08 10:24:20|26234.64|26154.64|26237.69|26157.69|26237.69|26157.69|26234.64|26154.64|9
1733653470000|2024-12-08 10:24:30|26238.65|26158.65|26234.22|26154.22|26239.06|26159.06|26233.93|26153.93|10
1733653480000|2024-12-08 10:24:40|26234.03|26154.03|26233.66|26153.66|26234.03|26154.03|26233.64|26153.64|10
1733653490000|2024-12-08 10:24:50|26233.42|26153.42|26233.62|26153.62|26233.93|26153.93|26233.42|26153.42|10
1733653500000|2024-12-08 10:25:00|26233.61|26153.61|26233.94|26153.94|26234.45|26154.45|26233.25|26153.25|10
1733653510000|2024-12-08 10:25:10|26234.32|26154.32|26232.68|26152.68|26234.32|26154.32|26232.68|26152.68|10
1733653520000|2024-12-08 10:25:20|26232.64|26152.64|26234.22|26154.22|26234.22|26154.22|26232.64|26152.64|10
1733653530000|2024-12-08 10:25:30|26234.63|26154.63|26236.39|26156.39|26236.39|26156.39|26234.01|26154.01|10
1733653540000|2024-12-08 10:25:40|26237.27|26157.27|26240.15|26160.15|26240.78|26160.78|26237.27|26157.27|10
1733653550000|2024-12-08 10:25:50|26240.35|26160.35|26236.21|26156.21|26240.93|26160.93|26236.21|26156.21|10
1733653560000|2024-12-08 10:26:00|26236.2|26156.2|26235.81|26155.81|26238.35|26158.35|26231.92|26151.92|10
1733653570000|2024-12-08 10:26:10|26236.3|26156.3|26236.45|26156.45|26236.8|26156.8|26236.2|26156.2|9
1733653580000|2024-12-08 10:26:20|26237.29|26157.29|26237.37|26157.37|26238.04|26158.04|26237.09|26157.09|10
1733653590000|2024-12-08 10:26:30|26237.25|26157.25|26235.73|26155.73|26237.6|26157.6|26235.7|26155.7|10
1733653600000|2024-12-08 10:26:40|26235.92|26155.92|26238.97|26158.97|26238.97|26158.97|26235.92|26155.92|10
1733653610000|2024-12-08 10:26:50|26239.53|26159.53|26241.53|26161.53|26241.56|26161.56|26239.53|26159.53|10
1733653620000|2024-12-08 10:27:00|26242.02|26162.02|26241.83|26161.83|26242.66|26162.66|26241.83|26161.83|10
1733653630000|2024-12-08 10:27:10|26241.98|26161.98|26243.21|26163.21|26243.21|26163.21|26240.95|26160.95|9
1733653640000|2024-12-08 10:27:20|26243.91|26163.91|26247.14|26167.14|26247.54|26167.54|26243.91|26163.91|10
1733653650000|2024-12-08 10:27:30|26247.29|26167.29|26251.08|26171.08|26251.08|26171.08|26247.29|26167.29|10
1733653660000|2024-12-08 10:27:40|26251.11|26171.11|26248.5|26168.5|26251.46|26171.46|26248.5|26168.5|10
1733653670000|2024-12-08 10:27:50|26248.76|26168.76|26252.77|26172.77|26252.83|26172.83|26248.76|26168.76|10
1733653680000|2024-12-08 10:28:00|26252.97|26172.97|26252.59|26172.59|26253.44|26173.44|26252.59|26172.59|10
1733653690000|2024-12-08 10:28:10|26254.16|26174.16|26254.84|26174.84|26256.07|26176.07|26253.16|26173.16|10
1733653700000|2024-12-08 10:28:20|26254.79|26174.79|26256.05|26176.05|26256.05|26176.05|26254.75|26174.75|10
1733653710000|2024-12-08 10:28:30|26255.95|26175.95|26255.7|26175.7|26255.95|26175.95|26254.13|26174.13|10
1733653720000|2024-12-08 10:28:40|26255.96|26175.96|26256.09|26176.09|26256.81|26176.81|26255.87|26175.87|10
1733653730000|2024-12-08 10:28:50|26255.78|26175.78|26258.43|26178.43|26258.43|26178.43|26255.78|26175.78|10
1733653740000|2024-12-08 10:29:00|26258.45|26178.45|26257.3|26177.3|26258.45|26178.45|26257.3|26177.3|10
1733653750000|2024-12-08 10:29:10|26257.28|26177.28|26258.73|26178.73|26258.73|26178.73|26257.28|26177.28|10
1733653760000|2024-12-08 10:29:20|26258.78|26178.78|26258.99|26178.99|26259.37|26179.37|26258.6|26178.6|10
1733653770000|2024-12-08 10:29:30|26259.12|26179.12|26260.13|26180.13|26260.39|26180.39|26259.12|26179.12|10
1733653780000|2024-12-08 10:29:40|26259.93|26179.93|26261.48|26181.48|26261.48|26181.48|26259.93|26179.93|10
1733653790000|2024-12-08 10:29:50|26261.24|26181.24|26264.62|26184.62|26264.95|26184.95|26261.19|26181.19|10
1733653800000|2024-12-08 10:30:00|26265|26185|26263.02|26183.02|26265|26185|26263.02|26183.02|10
1733653810000|2024-12-08 10:30:10|26263.3|26183.3|26258.9|26178.9|26263.3|26183.3|26257.62|26177.62|10
1733653820000|2024-12-08 10:30:20|26258.86|26178.86|26262.26|26182.26|26262.26|26182.26|26258.74|26178.74|10
1733653830000|2024-12-08 10:30:30|26260.39|26180.39|26260.46|26180.46|26260.8|26180.8|26258.42|26178.42|10
1733653840000|2024-12-08 10:30:40|26260.45|26180.45|26261.05|26181.05|26261.05|26181.05|26259.35|26179.35|10
1733653850000|2024-12-08 10:30:50|26261.11|26181.11|26258.75|26178.75|26261.11|26181.11|26258.75|26178.75|9
1733653860000|2024-12-08 10:31:00|26257.06|26177.06|26259.61|26179.61|26259.61|26179.61|26257.06|26177.06|10
1733653870000|2024-12-08 10:31:10|26259.83|26179.83|26263.45|26183.45|26264.33|26184.33|26259.83|26179.83|10
1733653880000|2024-12-08 10:31:20|26263.53|26183.53|26264.07|26184.07|26265.33|26185.33|26263.19|26183.19|10
1733653890000|2024-12-08 10:31:30|26263.42|26183.42|26270.55|26190.55|26270.55|26190.55|26263.2|26183.2|10
1733653900000|2024-12-08 10:31:40|26271.53|26191.53|26277.65|26197.65|26277.65|26197.65|26271.53|26191.53|10
1733653910000|2024-12-08 10:31:50|26278.58|26198.58|26281.27|26201.27|26281.27|26201.27|26278.19|26198.19|10
1733653920000|2024-12-08 10:32:00|26281.02|26201.02|26280.68|26200.68|26282.21|26202.21|26280.06|26200.06|10
1733653930000|2024-12-08 10:32:10|26280.88|26200.88|26279.75|26199.75|26280.88|26200.88|26278.78|26198.78|10
1733653940000|2024-12-08 10:32:20|26279.81|26199.81|26280.82|26200.82|26281.13|26201.13|26279.81|26199.81|10
1733653950000|2024-12-08 10:32:30|26280.7|26200.7|26286.25|26206.25|26286.25|26206.25|26280.7|26200.7|10
1733653960000|2024-12-08 10:32:40|26285.77|26205.77|26289.48|26209.48|26293.93|26213.93|26285.77|26205.77|10
1733653970000|2024-12-08 10:32:50|26287.67|26207.67|26288.51|26208.51|26288.75|26208.75|26287.67|26207.67|10
1733653980000|2024-12-08 10:33:00|26287.91|26207.91|26291.53|26211.53|26292.06|26212.06|26287.17|26207.17|10
1733653990000|2024-12-08 10:33:10|26291.56|26211.56|26294.4|26214.4|26294.61|26214.61|26291.56|26211.56|10
1733654000000|2024-12-08 10:33:20|26295.17|26215.17|26296.59|26216.59|26296.59|26216.59|26295.17|26215.17|10
1733654010000|2024-12-08 10:33:30|26296.82|26216.82|26298.59|26218.59|26298.59|26218.59|26296.82|26216.82|10
1733654020000|2024-12-08 10:33:40|26298.66|26218.66|26295.29|26215.29|26298.66|26218.66|26294.73|26214.73|10
1733654030000|2024-12-08 10:33:50|26295.7|26215.7|26297.96|26217.96|26297.96|26217.96|26295.56|26215.56|10
1733654040000|2024-12-08 10:34:00|26297.91|26217.91|26299.12|26219.12|26299.12|26219.12|26297.91|26217.91|10
1733654050000|2024-12-08 10:34:10|26300.3|26220.3|26301.2|26221.2|26301.56|26221.56|26300.27|26220.27|10
1733654060000|2024-12-08 10:34:20|26301.97|26221.97|26303.31|26223.31|26303.31|26223.31|26301.7|26221.7|10
1733654070000|2024-12-08 10:34:30|26303.09|26223.09|26296.91|26216.91|26303.09|26223.09|26296.91|26216.91|10
1733654080000|2024-12-08 10:34:40|26297.33|26217.33|26295.34|26215.34|26297.82|26217.82|26295.34|26215.34|10
1733654090000|2024-12-08 10:34:50|26295.03|26215.03|26295.64|26215.64|26295.64|26215.64|26294.99|26214.99|10
1733654100000|2024-12-08 10:35:00|26295.82|26215.82|26296.76|26216.76|26299.32|26219.32|26295.82|26215.82|10
1733654110000|2024-12-08 10:35:10|26296.55|26216.55|26292.83|26212.83|26296.55|26216.55|26292.83|26212.83|10
1733654120000|2024-12-08 10:35:20|26290.27|26210.27|26289.33|26209.33|26290.59|26210.59|26289.28|26209.28|10
1733654130000|2024-12-08 10:35:30|26289.37|26209.37|26288.07|26208.07|26290.22|26210.22|26288.07|26208.07|10
1733654140000|2024-12-08 10:35:40|26287.45|26207.45|26284.9|26204.9|26287.45|26207.45|26284.9|26204.9|10
1733654150000|2024-12-08 10:35:50|26284.38|26204.38|26289.52|26209.52|26289.52|26209.52|26284.38|26204.38|10
1733654160000|2024-12-08 10:36:00|26289.95|26209.95|26293.65|26213.65|26293.65|26213.65|26289.64|26209.64|10
1733654170000|2024-12-08 10:36:10|26293.03|26213.03|26291.23|26211.23|26293.03|26213.03|26291.15|26211.15|10
1733654180000|2024-12-08 10:36:20|26291.5|26211.5|26291.97|26211.97|26291.98|26211.98|26290.71|26210.71|8
1733654190000|2024-12-08 10:36:30|26291.42|26211.42|26292.63|26212.63|26292.65|26212.65|26290.67|26210.67|10
1733654200000|2024-12-08 10:36:40|26292.64|26212.64|26293.9|26213.9|26293.95|26213.95|26292.44|26212.44|10
1733654210000|2024-12-08 10:36:50|26293.72|26213.72|26294.41|26214.41|26294.75|26214.75|26293.29|26213.29|10
1733654220000|2024-12-08 10:37:00|26294.21|26214.21|26295.69|26215.69|26295.94|26215.94|26294.21|26214.21|10
1733654230000|2024-12-08 10:37:10|26296.03|26216.03|26296.28|26216.28|26296.69|26216.69|26296.03|26216.03|10
1733654240000|2024-12-08 10:37:20|26295.91|26215.91|26298.83|26218.83|26298.89|26218.89|26295.91|26215.91|10
1733654250000|2024-12-08 10:37:30|26299.24|26219.24|26300.32|26220.32|26300.35|26220.35|26299.24|26219.24|10
1733654260000|2024-12-08 10:37:40|26300.27|26220.27|26297.41|26217.41|26300.43|26220.43|26297.41|26217.41|10
1733654270000|2024-12-08 10:37:50|26297.44|26217.44|26296.54|26216.54|26297.69|26217.69|26296.48|26216.48|9
1733654280000|2024-12-08 10:38:00|26296.55|26216.55|26298.95|26218.95|26298.95|26218.95|26296.54|26216.54|10
1733654290000|2024-12-08 10:38:10|26298.71|26218.71|26296.64|26216.64|26298.71|26218.71|26296.64|26216.64|10
1733654300000|2024-12-08 10:38:20|26295.93|26215.93|26297.51|26217.51|26297.51|26217.51|26294.99|26214.99|9
1733654310000|2024-12-08 10:38:30|26298.09|26218.09|26296.63|26216.63|26298.27|26218.27|26296.28|26216.28|10
1733654320000|2024-12-08 10:38:40|26296.91|26216.91|26296.03|26216.03|26297.27|26217.27|26296.03|26216.03|10
1733654330000|2024-12-08 10:38:50|26296.12|26216.12|26292.54|26212.54|26296.15|26216.15|26292.54|26212.54|10
1733654340000|2024-12-08 10:39:00|26292.05|26212.05|26289.94|26209.94|26292.05|26212.05|26289.12|26209.12|10
1733654350000|2024-12-08 10:39:10|26289.74|26209.74|26291.2|26211.2|26291.2|26211.2|26289.74|26209.74|10
1733654360000|2024-12-08 10:39:20|26291.32|26211.32|26291.55|26211.55|26292.65|26212.65|26291.32|26211.32|10
1733654370000|2024-12-08 10:39:30|26291.15|26211.15|26290.25|26210.25|26291.15|26211.15|26290.18|26210.18|10
1733654380000|2024-12-08 10:39:40|26290.29|26210.29|26285.11|26205.11|26290.78|26210.78|26285.08|26205.08|10
1733654390000|2024-12-08 10:39:50|26288.29|26208.29|26293.66|26213.66|26293.66|26213.66|26288.29|26208.29|10
1733654400000|2024-12-08 10:40:00|26294.02|26214.02|26292.77|26212.77|26294.92|26214.92|26292.77|26212.77|10
1733654410000|2024-12-08 10:40:10|26292.75|26212.75|26288.84|26208.84|26293.18|26213.18|26287.65|26207.65|10
1733654420000|2024-12-08 10:40:20|26289.67|26209.67|26292.16|26212.16|26292.16|26212.16|26289.67|26209.67|10
1733654430000|2024-12-08 10:40:30|26297.63|26217.63|26295.8|26215.8|26297.76|26217.76|26295.12|26215.12|10
1733654440000|2024-12-08 10:40:40|26296.63|26216.63|26295.52|26215.52|26297.09|26217.09|26295.29|26215.29|9
1733654450000|2024-12-08 10:40:50|26295.49|26215.49|26298.48|26218.48|26298.48|26218.48|26295.46|26215.46|10
1733654460000|2024-12-08 10:41:00|26299.77|26219.77|26302.61|26222.61|26302.61|26222.61|26299.4|26219.4|9
1733654470000|2024-12-08 10:41:10|26302.93|26222.93|26305.83|26225.83|26305.83|26225.83|26302.93|26222.93|10
1733654480000|2024-12-08 10:41:20|26307.59|26227.59|26309.74|26229.74|26309.74|26229.74|26307.53|26227.53|10
1733654490000|2024-12-08 10:41:30|26310.39|26230.39|26307.59|26227.59|26310.57|26230.57|26307.59|26227.59|10
1733654500000|2024-12-08 10:41:40|26307.05|26227.05|26309.64|26229.64|26310.22|26230.22|26307.05|26227.05|10
1733654510000|2024-12-08 10:41:50|26310.02|26230.02|26312.9|26232.9|26312.9|26232.9|26310.02|26230.02|10
1733654520000|2024-12-08 10:42:00|26313.1|26233.1|26312.58|26232.58|26314.13|26234.13|26312.53|26232.53|10
1733654530000|2024-12-08 10:42:10|26312.54|26232.54|26313.28|26233.28|26313.28|26233.28|26312.27|26232.27|10
1733654540000|2024-12-08 10:42:20|26313.29|26233.29|26314.27|26234.27|26314.27|26234.27|26312.8|26232.8|10
1733654550000|2024-12-08 10:42:30|26314.11|26234.11|26312.88|26232.88|26314.11|26234.11|26312.49|26232.49|10
1733654560000|2024-12-08 10:42:40|26313.67|26233.67|26318.34|26238.34|26318.34|26238.34|26313.67|26233.67|10
1733654570000|2024-12-08 10:42:50|26319.06|26239.06|26318.99|26238.99|26319.41|26239.41|26318.69|26238.69|10
1733654580000|2024-12-08 10:43:00|26318.8|26238.8|26317.18|26237.18|26318.8|26238.8|26317.18|26237.18|10
1733654590000|2024-12-08 10:43:10|26316.96|26236.96|26314.66|26234.66|26317.01|26237.01|26314.66|26234.66|10
1733654600000|2024-12-08 10:43:20|26314.78|26234.78|26313.88|26233.88|26315.45|26235.45|26313.76|26233.76|10
1733654610000|2024-12-08 10:43:30|26313.84|26233.84|26314|26234|26315.27|26235.27|26313.84|26233.84|10
1733654620000|2024-12-08 10:43:40|26313.87|26233.87|26313.74|26233.74|26313.87|26233.87|26313.2|26233.2|10
1733654630000|2024-12-08 10:43:50|26313.56|26233.56|26314.65|26234.65|26314.65|26234.65|26313.56|26233.56|9
1733654640000|2024-12-08 10:44:00|26314.59|26234.59|26315.43|26235.43|26315.61|26235.61|26313.9|26233.9|10
1733654650000|2024-12-08 10:44:10|26315.74|26235.74|26317.62|26237.62|26317.62|26237.62|26315.74|26235.74|9
1733654660000|2024-12-08 10:44:20|26317.42|26237.42|26317.29|26237.29|26317.84|26237.84|26316.93|26236.93|9
1733654670000|2024-12-08 10:44:30|26317.25|26237.25|26315.8|26235.8|26317.27|26237.27|26315.66|26235.66|10
1733654680000|2024-12-08 10:44:40|26315.4|26235.4|26314.97|26234.97|26315.4|26235.4|26313.51|26233.51|10
1733654690000|2024-12-08 10:44:50|26315.29|26235.29|26312.09|26232.09|26315.58|26235.58|26312.09|26232.09|10
1733654700000|2024-12-08 10:45:00|26311.56|26231.56|26312.3|26232.3|26312.81|26232.81|26311.28|26231.28|10
1733654710000|2024-12-08 10:45:10|26312.7|26232.7|26314.66|26234.66|26315.09|26235.09|26312.7|26232.7|10
1733654720000|2024-12-08 10:45:20|26314.62|26234.62|26316.54|26236.54|26316.54|26236.54|26314.62|26234.62|9
1733654730000|2024-12-08 10:45:30|26316.96|26236.96|26319.47|26239.47|26319.47|26239.47|26316.89|26236.89|10
1733654740000|2024-12-08 10:45:40|26319.57|26239.57|26319.61|26239.61|26319.61|26239.61|26319.01|26239.01|10
1733654750000|2024-12-08 10:45:50|26319.79|26239.79|26320.47|26240.47|26320.47|26240.47|26319.79|26239.79|10
1733654760000|2024-12-08 10:46:00|26320.53|26240.53|26322.09|26242.09|26322.09|26242.09|26320.53|26240.53|9
1733654770000|2024-12-08 10:46:10|26322.16|26242.16|26322.98|26242.98|26323.38|26243.38|26322.16|26242.16|10
1733654780000|2024-12-08 10:46:20|26322.9|26242.9|26323.44|26243.44|26323.44|26243.44|26322.46|26242.46|9
1733654790000|2024-12-08 10:46:30|26323.52|26243.52|26319.78|26239.78|26323.52|26243.52|26319.7|26239.7|10
1733654800000|2024-12-08 10:46:40|26318.23|26238.23|26319.46|26239.46|26319.46|26239.46|26317.43|26237.43|9
1733654810000|2024-12-08 10:46:50|26319.6|26239.6|26320.13|26240.13|26320.24|26240.24|26319.6|26239.6|9
1733654820000|2024-12-08 10:47:00|26320.17|26240.17|26321.44|26241.44|26321.68|26241.68|26320.16|26240.16|10
1733654830000|2024-12-08 10:47:10|26321.2|26241.2|26321.41|26241.41|26321.41|26241.41|26320.36|26240.36|10
1733654840000|2024-12-08 10:47:20|26321.53|26241.53|26322.3|26242.3|26322.31|26242.31|26321.18|26241.18|10
1733654850000|2024-12-08 10:47:30|26322.11|26242.11|26322.89|26242.89|26322.89|26242.89|26322.11|26242.11|10
1733654860000|2024-12-08 10:47:40|26322.88|26242.88|26325.26|26245.26|26325.36|26245.36|26322.88|26242.88|10
1733654870000|2024-12-08 10:47:50|26325.32|26245.32|26326.71|26246.71|26326.96|26246.96|26325.32|26245.32|10
1733654880000|2024-12-08 10:48:00|26326.46|26246.46|26328.29|26248.29|26328.29|26248.29|26326.24|26246.24|10
1733654890000|2024-12-08 10:48:10|26328.09|26248.09|26329.57|26249.57|26329.62|26249.62|26326.77|26246.77|10
1733654900000|2024-12-08 10:48:20|26329.53|26249.53|26331.47|26251.47|26331.47|26251.47|26329.53|26249.53|10
1733654910000|2024-12-08 10:48:30|26332.22|26252.22|26333.01|26253.01|26333.23|26253.23|26332.22|26252.22|9
1733654920000|2024-12-08 10:48:40|26333.1|26253.1|26336.91|26256.91|26336.91|26256.91|26333.04|26253.04|10
1733654930000|2024-12-08 10:48:50|26336.98|26256.98|26337.66|26257.66|26337.66|26257.66|26336.88|26256.88|10
1733654940000|2024-12-08 10:49:00|26337.8|26257.8|26332.8|26252.8|26338.46|26258.46|26332.8|26252.8|10
1733654950000|2024-12-08 10:49:10|26332.33|26252.33|26334.7|26254.7|26334.7|26254.7|26331.4|26251.4|10
1733654960000|2024-12-08 10:49:20|26334.59|26254.59|26333.62|26253.62|26334.59|26254.59|26333.18|26253.18|10
1733654970000|2024-12-08 10:49:30|26333.57|26253.57|26329.68|26249.68|26333.57|26253.57|26329.68|26249.68|10
1733654980000|2024-12-08 10:49:40|26329.42|26249.42|26334.59|26254.59|26334.59|26254.59|26329.42|26249.42|10
1733654990000|2024-12-08 10:49:50|26334.47|26254.47|26335.31|26255.31|26335.66|26255.66|26334.47|26254.47|10
1733655000000|2024-12-08 10:50:00|26336.42|26256.42|26336.34|26256.34|26336.51|26256.51|26335.83|26255.83|9
1733655010000|2024-12-08 10:50:10|26336.2|26256.2|26336.63|26256.63|26337.66|26257.66|26336.2|26256.2|9
1733655020000|2024-12-08 10:50:20|26336.78|26256.78|26337.3|26257.3|26337.6|26257.6|26336.78|26256.78|10
1733655030000|2024-12-08 10:50:30|26337.22|26257.22|26337.66|26257.66|26337.66|26257.66|26335.98|26255.98|10
1733655040000|2024-12-08 10:50:40|26337.39|26257.39|26334.59|26254.59|26337.39|26257.39|26334.59|26254.59|10
1733655050000|2024-12-08 10:50:50|26334.44|26254.44|26332.15|26252.15|26334.44|26254.44|26332.15|26252.15|10
1733655060000|2024-12-08 10:51:00|26332.23|26252.23|26329.65|26249.65|26332.49|26252.49|26329.65|26249.65|10
1733655070000|2024-12-08 10:51:10|26329.66|26249.66|26330.68|26250.68|26330.68|26250.68|26329.12|26249.12|10
1733655080000|2024-12-08 10:51:20|26330.69|26250.69|26330.26|26250.26|26331.19|26251.19|26330.26|26250.26|10
1733655090000|2024-12-08 10:51:30|26329.81|26249.81|26325.67|26245.67|26329.81|26249.81|26325.32|26245.32|10
1733655100000|2024-12-08 10:51:40|26323.85|26243.85|26324.19|26244.19|26324.19|26244.19|26323.22|26243.22|10
1733655110000|2024-12-08 10:51:50|26324.08|26244.08|26323.01|26243.01|26324.08|26244.08|26322.95|26242.95|10
1733655120000|2024-12-08 10:52:00|26322.91|26242.91|26321.65|26241.65|26322.91|26242.91|26321.65|26241.65|9
1733655130000|2024-12-08 10:52:10|26322.32|26242.32|26324.05|26244.05|26324.05|26244.05|26322.32|26242.32|9
1733655140000|2024-12-08 10:52:20|26323.85|26243.85|26325.71|26245.71|26325.71|26245.71|26323.14|26243.14|10
1733655150000|2024-12-08 10:52:30|26324.99|26244.99|26320.8|26240.8|26325.11|26245.11|26319.15|26239.15|10
1733655160000|2024-12-08 10:52:40|26320.87|26240.87|26320.72|26240.72|26321.19|26241.19|26320.1|26240.1|10
1733655170000|2024-12-08 10:52:50|26320.81|26240.81|26321.05|26241.05|26321.43|26241.43|26320.16|26240.16|10
1733655180000|2024-12-08 10:53:00|26321.02|26241.02|26322.13|26242.13|26322.66|26242.66|26321.02|26241.02|10
1733655190000|2024-12-08 10:53:10|26321.98|26241.98|26319.64|26239.64|26322.63|26242.63|26319.45|26239.45|10
1733655200000|2024-12-08 10:53:20|26319.36|26239.36|26318.75|26238.75|26319.36|26239.36|26317.89|26237.89|9
1733655210000|2024-12-08 10:53:30|26318.73|26238.73|26319.97|26239.97|26320.6|26240.6|26318.73|26238.73|10
1733655220000|2024-12-08 10:53:40|26319.95|26239.95|26321.26|26241.26|26321.26|26241.26|26319.95|26239.95|10
1733655230000|2024-12-08 10:53:50|26321.29|26241.29|26316.69|26236.69|26321.29|26241.29|26315.27|26235.27|10
1733655240000|2024-12-08 10:54:00|26316.72|26236.72|26316.94|26236.94|26316.94|26236.94|26315.33|26235.33|10
1733655250000|2024-12-08 10:54:10|26317.24|26237.24|26317.24|26237.24|26317.89|26237.89|26317.24|26237.24|10
1733655260000|2024-12-08 10:54:20|26317.32|26237.32|26322.16|26242.16|26322.32|26242.32|26317.1|26237.1|10
1733655270000|2024-12-08 10:54:30|26322.34|26242.34|26321.42|26241.42|26322.46|26242.46|26321.17|26241.17|9
1733655280000|2024-12-08 10:54:40|26321.36|26241.36|26321.24|26241.24|26321.4|26241.4|26321.13|26241.13|10
1733655290000|2024-12-08 10:54:50|26321.26|26241.26|26321.33|26241.33|26321.63|26241.63|26320.87|26240.87|10
1733655300000|2024-12-08 10:55:00|26321.23|26241.23|26320.81|26240.81|26321.63|26241.63|26320.81|26240.81|9
1733655310000|2024-12-08 10:55:10|26320.91|26240.91|26321.39|26241.39|26321.41|26241.41|26320.69|26240.69|10
1733655320000|2024-12-08 10:55:20|26321.6|26241.6|26321.39|26241.39|26321.76|26241.76|26321|26241|10
1733655330000|2024-12-08 10:55:30|26321.2|26241.2|26321.94|26241.94|26321.94|26241.94|26321.18|26241.18|10
1733655340000|2024-12-08 10:55:40|26322.06|26242.06|26321.24|26241.24|26322.71|26242.71|26321.22|26241.22|10
1733655350000|2024-12-08 10:55:50|26320.89|26240.89|26316.37|26236.37|26320.89|26240.89|26316.37|26236.37|10
1733655360000|2024-12-08 10:56:00|26315.86|26235.86|26312.69|26232.69|26315.86|26235.86|26312.1|26232.1|10
1733655370000|2024-12-08 10:56:10|26312.81|26232.81|26317.79|26237.79|26317.79|26237.79|26312.81|26232.81|10
1733655380000|2024-12-08 10:56:20|26317.78|26237.78|26318.51|26238.51|26319.14|26239.14|26317.78|26237.78|10
1733655390000|2024-12-08 10:56:30|26318.48|26238.48|26318.56|26238.56|26318.63|26238.63|26317.87|26237.87|10
1733655400000|2024-12-08 10:56:40|26318.78|26238.78|26318.49|26238.49|26318.81|26238.81|26318.42|26238.42|9
1733655410000|2024-12-08 10:56:50|26318.56|26238.56|26318.22|26238.22|26318.79|26238.79|26318.03|26238.03|10
1733655420000|2024-12-08 10:57:00|26318.13|26238.13|26318.17|26238.17|26318.86|26238.86|26318.13|26238.13|10
1733655430000|2024-12-08 10:57:10|26318.16|26238.16|26319.88|26239.88|26319.88|26239.88|26317.9|26237.9|10
1733655440000|2024-12-08 10:57:20|26319.48|26239.48|26322.15|26242.15|26322.15|26242.15|26319.48|26239.48|10
1733655450000|2024-12-08 10:57:30|26322.3|26242.3|26325.17|26245.17|26325.34|26245.34|26322.3|26242.3|10
1733655460000|2024-12-08 10:57:40|26325.96|26245.96|26325.49|26245.49|26326.47|26246.47|26325.49|26245.49|9
1733655470000|2024-12-08 10:57:50|26325.54|26245.54|26325.8|26245.8|26325.8|26245.8|26325.23|26245.23|10
1733655480000|2024-12-08 10:58:00|26326.09|26246.09|26326.82|26246.82|26326.82|26246.82|26326.09|26246.09|10
1733655490000|2024-12-08 10:58:10|26326.74|26246.74|26328.6|26248.6|26328.6|26248.6|26326.74|26246.74|10
1733655500000|2024-12-08 10:58:20|26328.79|26248.79|26329.3|26249.3|26329.57|26249.57|26328.79|26248.79|9
1733655510000|2024-12-08 10:58:30|26329.28|26249.28|26329.26|26249.26|26329.86|26249.86|26328.87|26248.87|10
1733655520000|2024-12-08 10:58:40|26329.05|26249.05|26326.93|26246.93|26329.05|26249.05|26326.93|26246.93|9
1733655530000|2024-12-08 10:58:50|26326.52|26246.52|26324.93|26244.93|26326.52|26246.52|26324.26|26244.26|10
1733655540000|2024-12-08 10:59:00|26324.47|26244.47|26323.92|26243.92|26325.2|26245.2|26323.37|26243.37|10
1733655550000|2024-12-08 10:59:10|26324.15|26244.15|26325.1|26245.1|26325.27|26245.27|26323.68|26243.68|10
1733655560000|2024-12-08 10:59:20|26325.04|26245.04|26330.59|26250.59|26330.59|26250.59|26323.61|26243.61|10
1733655570000|2024-12-08 10:59:30|26330.11|26250.11|26329.38|26249.38|26330.11|26250.11|26328.61|26248.61|10
1733655580000|2024-12-08 10:59:40|26329.27|26249.27|26329.71|26249.71|26329.75|26249.75|26329.05|26249.05|9
1733655590000|2024-12-08 10:59:50|26329.67|26249.67|26330.74|26250.74|26330.74|26250.74|26329.53|26249.53|10
1733655600000|2024-12-08 11:00:00|26330.36|26250.36|26326.02|26246.02|26330.36|26250.36|26326.02|26246.02|10
1733655610000|2024-12-08 11:00:10|26325.88|26245.88|26323.41|26243.41|26325.88|26245.88|26323.41|26243.41|10
1733655620000|2024-12-08 11:00:20|26322.35|26242.35|26317.37|26237.37|26322.35|26242.35|26315.89|26235.89|10
1733655630000|2024-12-08 11:00:30|26318.03|26238.03|26321.02|26241.02|26321.2|26241.2|26317.62|26237.62|10
1733655640000|2024-12-08 11:00:40|26319.9|26239.9|26320.28|26240.28|26320.67|26240.67|26319.9|26239.9|9
1733655650000|2024-12-08 11:00:50|26319.03|26239.03|26318.85|26238.85|26320.03|26240.03|26318.05|26238.05|10
1733655660000|2024-12-08 11:01:00|26318.81|26238.81|26317.1|26237.1|26318.98|26238.98|26316.77|26236.77|10
1733655670000|2024-12-08 11:01:10|26315.76|26235.76|26315.12|26235.12|26315.76|26235.76|26314.32|26234.32|9
1733655680000|2024-12-08 11:01:20|26314.7|26234.7|26313.81|26233.81|26314.92|26234.92|26313.66|26233.66|10
1733655690000|2024-12-08 11:01:30|26302.47|26222.47|26304.1|26224.1|26304.97|26224.97|26302.45|26222.45|9
1733655700000|2024-12-08 11:01:40|26303.89|26223.89|26309.53|26229.53|26309.56|26229.56|26303.89|26223.89|10
1733655710000|2024-12-08 11:01:50|26309.77|26229.77|26309.58|26229.58|26309.88|26229.88|26309.23|26229.23|10
1733655720000|2024-12-08 11:02:00|26308.72|26228.72|26308.88|26228.88|26309.4|26229.4|26306.71|26226.71|10
1733655730000|2024-12-08 11:02:10|26309.46|26229.46|26313.29|26233.29|26313.29|26233.29|26309.46|26229.46|10
1733655740000|2024-12-08 11:02:20|26313.32|26233.32|26313.52|26233.52|26313.95|26233.95|26313.26|26233.26|9
1733655750000|2024-12-08 11:02:30|26313.31|26233.31|26314.45|26234.45|26314.69|26234.69|26311.19|26231.19|10
1733655760000|2024-12-08 11:02:40|26313.89|26233.89|26312.09|26232.09|26313.89|26233.89|26311.3|26231.3|10
1733655770000|2024-12-08 11:02:50|26312.01|26232.01|26310.5|26230.5|26312.06|26232.06|26310.26|26230.26|10
1733655780000|2024-12-08 11:03:00|26310.54|26230.54|26307.38|26227.38|26310.57|26230.57|26307.38|26227.38|10
1733655790000|2024-12-08 11:03:10|26307.08|26227.08|26300.57|26220.57|26307.08|26227.08|26300.57|26220.57|10
1733655800000|2024-12-08 11:03:20|26300.8|26220.8|26296.98|26216.98|26300.8|26220.8|26296.98|26216.98|10
1733655810000|2024-12-08 11:03:30|26296.53|26216.53|26295.94|26215.94|26296.53|26216.53|26294.94|26214.94|10
1733655820000|2024-12-08 11:03:40|26295.63|26215.63|26293.61|26213.61|26295.63|26215.63|26293.61|26213.61|9
1733655830000|2024-12-08 11:03:50|26293.05|26213.05|26290.66|26210.66|26293.05|26213.05|26290.66|26210.66|9
1733655840000|2024-12-08 11:04:00|26290.67|26210.67|26290.77|26210.77|26291.57|26211.57|26290.33|26210.33|10
1733655850000|2024-12-08 11:04:10|26290.87|26210.87|26294.32|26214.32|26294.47|26214.47|26290.87|26210.87|10
1733655860000|2024-12-08 11:04:20|26294.46|26214.46|26296.48|26216.48|26297.63|26217.63|26294.46|26214.46|10
1733655870000|2024-12-08 11:04:30|26296.09|26216.09|26294.62|26214.62|26296.09|26216.09|26294.62|26214.62|10
1733655880000|2024-12-08 11:04:40|26294.92|26214.92|26296.34|26216.34|26296.34|26216.34|26294.92|26214.92|8
1733655890000|2024-12-08 11:04:50|26297.03|26217.03|26297.04|26217.04|26297.05|26217.05|26296.56|26216.56|10
1733655900000|2024-12-08 11:05:00|26296.38|26216.38|26294.87|26214.87|26296.38|26216.38|26294.19|26214.19|10
1733655910000|2024-12-08 11:05:10|26294.89|26214.89|26290.37|26210.37|26294.89|26214.89|26290.37|26210.37|10
1733655920000|2024-12-08 11:05:20|26290.13|26210.13|26289.87|26209.87|26290.13|26210.13|26289.34|26209.34|10
1733655930000|2024-12-08 11:05:30|26290.74|26210.74|26293.06|26213.06|26293.81|26213.81|26290.74|26210.74|10
1733655940000|2024-12-08 11:05:40|26293.43|26213.43|26296.45|26216.45|26296.45|26216.45|26293.43|26213.43|9
1733655950000|2024-12-08 11:05:50|26296.43|26216.43|26298.11|26218.11|26298.11|26218.11|26296.43|26216.43|10
1733655960000|2024-12-08 11:06:00|26298.13|26218.13|26297.06|26217.06|26298.13|26218.13|26296.47|26216.47|9
1733655970000|2024-12-08 11:06:10|26298.28|26218.28|26300.1|26220.1|26300.93|26220.93|26298.28|26218.28|10
1733655980000|2024-12-08 11:06:20|26299.81|26219.81|26300.64|26220.64|26301.59|26221.59|26299.81|26219.81|10
1733655990000|2024-12-08 11:06:30|26300.28|26220.28|26301.78|26221.78|26301.78|26221.78|26300.02|26220.02|10
1733656000000|2024-12-08 11:06:40|26301.59|26221.59|26301.72|26221.72|26301.84|26221.84|26301.17|26221.17|10
1733656010000|2024-12-08 11:06:50|26301.35|26221.35|26301.44|26221.44|26302.32|26222.32|26301.26|26221.26|10
1733656020000|2024-12-08 11:07:00|26301.8|26221.8|26302.72|26222.72|26302.95|26222.95|26301.8|26221.8|10
1733656030000|2024-12-08 11:07:10|26303.19|26223.19|26304.63|26224.63|26304.78|26224.78|26303.19|26223.19|10
1733656040000|2024-12-08 11:07:20|26304.52|26224.52|26305.55|26225.55|26305.97|26225.97|26304.52|26224.52|10
1733656050000|2024-12-08 11:07:30|26305.53|26225.53|26305.11|26225.11|26306.28|26226.28|26304.84|26224.84|10
1733656060000|2024-12-08 11:07:40|26305.13|26225.13|26305.35|26225.35|26306.2|26226.2|26305.13|26225.13|10
1733656070000|2024-12-08 11:07:50|26304.81|26224.81|26304.03|26224.03|26305.17|26225.17|26304.03|26224.03|9
1733656080000|2024-12-08 11:08:00|26303.88|26223.88|26302.47|26222.47|26303.88|26223.88|26302.17|26222.17|10
1733656090000|2024-12-08 11:08:10|26302.05|26222.05|26303.59|26223.59|26303.59|26223.59|26301.57|26221.57|10
1733656100000|2024-12-08 11:08:20|26303.08|26223.08|26303.45|26223.45|26303.58|26223.58|26303.08|26223.08|10
1733656110000|2024-12-08 11:08:30|26303.31|26223.31|26302.12|26222.12|26303.31|26223.31|26301.85|26221.85|10
1733656120000|2024-12-08 11:08:40|26302.06|26222.06|26304.25|26224.25|26304.25|26224.25|26302.06|26222.06|10
1733656130000|2024-12-08 11:08:50|26304.37|26224.37|26304.16|26224.16|26304.62|26224.62|26303.35|26223.35|10
1733656140000|2024-12-08 11:09:00|26303.57|26223.57|26302.49|26222.49|26303.93|26223.93|26302.49|26222.49|9
1733656150000|2024-12-08 11:09:10|26302.27|26222.27|26299.65|26219.65|26302.27|26222.27|26299.64|26219.64|10
1733656160000|2024-12-08 11:09:20|26299.81|26219.81|26301.42|26221.42|26301.42|26221.42|26299.32|26219.32|10
1733656170000|2024-12-08 11:09:30|26301.32|26221.32|26301.39|26221.39|26301.44|26221.44|26300.86|26220.86|10
1733656180000|2024-12-08 11:09:40|26301.58|26221.58|26304.55|26224.55|26304.55|26224.55|26301.33|26221.33|10
1733656190000|2024-12-08 11:09:50|26304.59|26224.59|26307.53|26227.53|26307.69|26227.69|26304.59|26224.59|10
1733656200000|2024-12-08 11:10:00|26308.05|26228.05|26309|26229|26311.76|26231.76|26308.05|26228.05|10
1733656210000|2024-12-08 11:10:10|26309.34|26229.34|26308.97|26228.97|26310.36|26230.36|26306.69|26226.69|10
1733656220000|2024-12-08 11:10:20|26309.19|26229.19|26310.15|26230.15|26310.17|26230.17|26308.8|26228.8|9
1733656230000|2024-12-08 11:10:30|26311.54|26231.54|26313.69|26233.69|26313.69|26233.69|26311.54|26231.54|10
1733656240000|2024-12-08 11:10:40|26315.39|26235.39|26339.13|26259.13|26339.13|26259.13|26315.39|26235.39|10
1733656250000|2024-12-08 11:10:50|26329.34|26249.34|26336.16|26256.16|26336.16|26256.16|26329.34|26249.34|10
1733656260000|2024-12-08 11:11:00|26336.31|26256.31|26341.67|26261.67|26341.67|26261.67|26336.31|26256.31|10
1733656270000|2024-12-08 11:11:10|26341.84|26261.84|26353.34|26273.34|26353.34|26273.34|26341.84|26261.84|10
1733656280000|2024-12-08 11:11:20|26353.57|26273.57|26353.71|26273.71|26354.45|26274.45|26353.19|26273.19|10
1733656290000|2024-12-08 11:11:30|26353.95|26273.95|26357.83|26277.83|26357.83|26277.83|26353.95|26273.95|10
1733656300000|2024-12-08 11:11:40|26357.57|26277.57|26359.31|26279.31|26359.31|26279.31|26357.57|26277.57|10
1733656310000|2024-12-08 11:11:50|26359.19|26279.19|26358.87|26278.87|26359.4|26279.4|26358.46|26278.46|10
1733656320000|2024-12-08 11:12:00|26358.72|26278.72|26354.3|26274.3|26358.72|26278.72|26354.3|26274.3|10
1733656330000|2024-12-08 11:12:10|26353.98|26273.98|26351.81|26271.81|26353.98|26273.98|26351.81|26271.81|10
1733656340000|2024-12-08 11:12:20|26352.42|26272.42|26354.88|26274.88|26355.16|26275.16|26352.42|26272.42|10
1733656350000|2024-12-08 11:12:30|26354.96|26274.96|26354.49|26274.49|26355.55|26275.55|26354.24|26274.24|10
1733656360000|2024-12-08 11:12:40|26354.34|26274.34|26356.93|26276.93|26356.93|26276.93|26353.44|26273.44|10
1733656370000|2024-12-08 11:12:50|26357.2|26277.2|26359.29|26279.29|26359.29|26279.29|26355.88|26275.88|10
1733656380000|2024-12-08 11:13:00|26359.22|26279.22|26357.84|26277.84|26359.27|26279.27|26357.53|26277.53|9
1733656390000|2024-12-08 11:13:10|26358.41|26278.41|26364.11|26284.11|26364.11|26284.11|26358.41|26278.41|10
1733656400000|2024-12-08 11:13:20|26363.98|26283.98|26366.04|26286.04|26366.04|26286.04|26363.72|26283.72|9
1733656410000|2024-12-08 11:13:30|26366.03|26286.03|26370.15|26290.15|26370.15|26290.15|26366.03|26286.03|10
1733656420000|2024-12-08 11:13:40|26370.35|26290.35|26370.58|26290.58|26370.65|26290.65|26370.06|26290.06|10
1733656430000|2024-12-08 11:13:50|26371.79|26291.79|26369.23|26289.23|26371.79|26291.79|26369.23|26289.23|10
1733656440000|2024-12-08 11:14:00|26369.22|26289.22|26367.92|26287.92|26369.76|26289.76|26367.92|26287.92|10
1733656450000|2024-12-08 11:14:10|26367.04|26287.04|26367.47|26287.47|26367.47|26287.47|26366.23|26286.23|9
1733656460000|2024-12-08 11:14:20|26367.67|26287.67|26367.91|26287.91|26368.12|26288.12|26365.25|26285.25|10
1733656470000|2024-12-08 11:14:30|26367.28|26287.28|26365.99|26285.99|26367.76|26287.76|26365.99|26285.99|10
1733656480000|2024-12-08 11:14:40|26366.14|26286.14|26365.76|26285.76|26366.29|26286.29|26365.76|26285.76|9
1733656490000|2024-12-08 11:14:50|26365.9|26285.9|26366.56|26286.56|26366.56|26286.56|26365.84|26285.84|10
1733656500000|2024-12-08 11:15:00|26366.4|26286.4|26364|26284|26366.57|26286.57|26364|26284|10
1733656510000|2024-12-08 11:15:10|26363.88|26283.88|26362.36|26282.36|26364.15|26284.15|26362.36|26282.36|10
1733656520000|2024-12-08 11:15:20|26363.2|26283.2|26359.48|26279.48|26363.2|26283.2|26359.48|26279.48|10
1733656530000|2024-12-08 11:15:30|26358.86|26278.86|26358.27|26278.27|26359.04|26279.04|26358.12|26278.12|10
1733656540000|2024-12-08 11:15:40|26358.78|26278.78|26357.61|26277.61|26359.04|26279.04|26357.6|26277.6|10
1733656550000|2024-12-08 11:15:50|26357.52|26277.52|26354.15|26274.15|26357.52|26277.52|26353.85|26273.85|10
1733656560000|2024-12-08 11:16:00|26354.14|26274.14|26354.41|26274.41|26354.41|26274.41|26353.84|26273.84|10
1733656570000|2024-12-08 11:16:10|26355.33|26275.33|26355.93|26275.93|26356.91|26276.91|26355.26|26275.26|10
1733656580000|2024-12-08 11:16:20|26352.87|26272.87|26354.42|26274.42|26354.77|26274.77|26352.67|26272.67|10
1733656590000|2024-12-08 11:16:30|26354.37|26274.37|26354.13|26274.13|26354.37|26274.37|26353.52|26273.52|9
1733656600000|2024-12-08 11:16:40|26352.08|26272.08|26348.69|26268.69|26352.08|26272.08|26348.69|26268.69|10
1733656610000|2024-12-08 11:16:50|26349.23|26269.23|26348.04|26268.04|26349.23|26269.23|26347.77|26267.77|10
1733656620000|2024-12-08 11:17:00|26347.74|26267.74|26347.66|26267.66|26347.92|26267.92|26347.43|26267.43|9
1733656630000|2024-12-08 11:17:10|26348.23|26268.23|26349.36|26269.36|26349.51|26269.51|26348.2|26268.2|9
1733656640000|2024-12-08 11:17:20|26349.87|26269.87|26350.83|26270.83|26350.83|26270.83|26349.87|26269.87|10
1733656650000|2024-12-08 11:17:30|26350.85|26270.85|26350.35|26270.35|26351.5|26271.5|26349.93|26269.93|9
1733656660000|2024-12-08 11:17:40|26350.63|26270.63|26349.88|26269.88|26351.42|26271.42|26349.81|26269.81|10
1733656670000|2024-12-08 11:17:50|26349.84|26269.84|26347.62|26267.62|26349.85|26269.85|26347.4|26267.4|10
1733656680000|2024-12-08 11:18:00|26346.73|26266.73|26346.69|26266.69|26347.82|26267.82|26346.69|26266.69|10
1733656690000|2024-12-08 11:18:10|26347.68|26267.68|26349.68|26269.68|26349.68|26269.68|26347.45|26267.45|10
1733656700000|2024-12-08 11:18:20|26348.91|26268.91|26347.89|26267.89|26353.58|26273.58|26347.89|26267.89|9
1733656710000|2024-12-08 11:18:30|26347.75|26267.75|26345.69|26265.69|26347.75|26267.75|26345.65|26265.65|10
1733656720000|2024-12-08 11:18:40|26345.04|26265.04|26342.85|26262.85|26345.09|26265.09|26342.85|26262.85|10
1733656730000|2024-12-08 11:18:50|26343.01|26263.01|26344.52|26264.52|26344.52|26264.52|26343.01|26263.01|10
1733656740000|2024-12-08 11:19:00|26344.56|26264.56|26345.91|26265.91|26345.91|26265.91|26344.54|26264.54|10
1733656750000|2024-12-08 11:19:10|26345.97|26265.97|26345.42|26265.42|26346.01|26266.01|26345.42|26265.42|10
1733656760000|2024-12-08 11:19:20|26345.99|26265.99|26346.66|26266.66|26346.75|26266.75|26345.28|26265.28|10
1733656770000|2024-12-08 11:19:30|26347.06|26267.06|26346.55|26266.55|26347.28|26267.28|26346.46|26266.46|10
1733656780000|2024-12-08 11:19:40|26346.25|26266.25|26344.29|26264.29|26346.25|26266.25|26344.29|26264.29|10
1733656790000|2024-12-08 11:19:50|26344.3|26264.3|26343.72|26263.72|26344.3|26264.3|26343.39|26263.39|8
1733656800000|2024-12-08 11:20:00|26343.7|26263.7|26343.33|26263.33|26344.04|26264.04|26343.24|26263.24|10
1733656810000|2024-12-08 11:20:10|26343.21|26263.21|26342.97|26262.97|26343.31|26263.31|26342.53|26262.53|10
1733656820000|2024-12-08 11:20:20|26342.99|26262.99|26342.62|26262.62|26343.44|26263.44|26342.62|26262.62|10
1733656830000|2024-12-08 11:20:30|26342.67|26262.67|26342.5|26262.5|26342.67|26262.67|26342.24|26262.24|10
1733656840000|2024-12-08 11:20:40|26341.9|26261.9|26340.62|26260.62|26341.9|26261.9|26340.62|26260.62|10
1733656850000|2024-12-08 11:20:50|26340.72|26260.72|26341.35|26261.35|26341.37|26261.37|26340.23|26260.23|9
1733656860000|2024-12-08 11:21:00|26341.28|26261.28|26341|26261|26341.56|26261.56|26341|26261|8
1733656870000|2024-12-08 11:21:10|26341.8|26261.8|26342.71|26262.71|26343.3|26263.3|26341.57|26261.57|10
1733656880000|2024-12-08 11:21:20|26341.39|26261.39|26340.27|26260.27|26341.7|26261.7|26340.27|26260.27|10
1733656890000|2024-12-08 11:21:30|26339.84|26259.84|26340.78|26260.78|26341|26261|26339.76|26259.76|10
1733656900000|2024-12-08 11:21:40|26340.4|26260.4|26341.69|26261.69|26341.73|26261.73|26340.02|26260.02|10
1733656910000|2024-12-08 11:21:50|26341.94|26261.94|26339.25|26259.25|26341.94|26261.94|26339.14|26259.14|10
1733656920000|2024-12-08 11:22:00|26338.96|26258.96|26336.98|26256.98|26338.96|26258.96|26336.87|26256.87|10
1733656930000|2024-12-08 11:22:10|26336.83|26256.83|26337.28|26257.28|26337.28|26257.28|26336.2|26256.2|10
1733656940000|2024-12-08 11:22:20|26337.49|26257.49|26338.5|26258.5|26338.74|26258.74|26337.1|26257.1|10
1733656950000|2024-12-08 11:22:30|26339.02|26259.02|26340.57|26260.57|26340.57|26260.57|26338.75|26258.75|10
1733656960000|2024-12-08 11:22:40|26341.19|26261.19|26343.21|26263.21|26343.21|26263.21|26341.19|26261.19|9
1733656970000|2024-12-08 11:22:50|26343.31|26263.31|26347.18|26267.18|26347.18|26267.18|26343.31|26263.31|10
1733656980000|2024-12-08 11:23:00|26346.3|26266.3|26348.38|26268.38|26348.38|26268.38|26346.22|26266.22|10
1733656990000|2024-12-08 11:23:10|26347.95|26267.95|26346.24|26266.24|26348.39|26268.39|26346.24|26266.24|9
1733657000000|2024-12-08 11:23:20|26346.22|26266.22|26348.74|26268.74|26348.74|26268.74|26346|26266|10
1733657010000|2024-12-08 11:23:30|26349.66|26269.66|26351.68|26271.68|26351.8|26271.8|26349.66|26269.66|10
1733657020000|2024-12-08 11:23:40|26352.33|26272.33|26354.89|26274.89|26355.08|26275.08|26352.33|26272.33|10
1733657030000|2024-12-08 11:23:50|26354.81|26274.81|26355.44|26275.44|26355.51|26275.51|26354.62|26274.62|10
1733657040000|2024-12-08 11:24:00|26355.79|26275.79|26359.33|26279.33|26359.33|26279.33|26355.79|26275.79|10
1733657050000|2024-12-08 11:24:10|26359.79|26279.79|26362.07|26282.07|26362.08|26282.08|26359.79|26279.79|10
1733657060000|2024-12-08 11:24:20|26362.98|26282.98|26365.96|26285.96|26365.96|26285.96|26362.98|26282.98|10
1733657070000|2024-12-08 11:24:30|26366.07|26286.07|26369.73|26289.73|26369.73|26289.73|26366.07|26286.07|10
1733657080000|2024-12-08 11:24:40|26369.66|26289.66|26371.41|26291.41|26371.67|26291.67|26369.64|26289.64|10
1733657090000|2024-12-08 11:24:50|26372.42|26292.42|26373.34|26293.34|26373.61|26293.61|26372.42|26292.42|10
1733657100000|2024-12-08 11:25:00|26373.17|26293.17|26373.01|26293.01|26373.73|26293.73|26372.8|26292.8|10
1733657110000|2024-12-08 11:25:10|26372.73|26292.73|26377.08|26297.08|26377.23|26297.23|26372.5|26292.5|10
1733657120000|2024-12-08 11:25:20|26377.38|26297.38|26381.69|26301.69|26381.7|26301.7|26377.38|26297.38|10
1733657130000|2024-12-08 11:25:30|26382.51|26302.51|26385.52|26305.52|26386.04|26306.04|26382.24|26302.24|10
1733657140000|2024-12-08 11:25:40|26386|26306|26387.87|26307.87|26387.95|26307.95|26385.37|26305.37|9
1733657150000|2024-12-08 11:25:50|26388.31|26308.31|26391.42|26311.42|26391.83|26311.83|26388.31|26308.31|10
1733657160000|2024-12-08 11:26:00|26391.64|26311.64|26391.14|26311.14|26391.81|26311.81|26390.21|26310.21|9
1733657170000|2024-12-08 11:26:10|26390.63|26310.63|26392.33|26312.33|26392.33|26312.33|26390.21|26310.21|10
1733657180000|2024-12-08 11:26:20|26392.34|26312.34|26392.33|26312.33|26392.49|26312.49|26392.16|26312.16|8
1733657190000|2024-12-08 11:26:30|26392.31|26312.31|26385.65|26305.65|26393.4|26313.4|26385.65|26305.65|10
1733657200000|2024-12-08 11:26:40|26385.89|26305.89|26393.08|26313.08|26393.08|26313.08|26384.92|26304.92|10
1733657210000|2024-12-08 11:26:50|26394.34|26314.34|26395.16|26315.16|26396.16|26316.16|26394.34|26314.34|10
1733657220000|2024-12-08 11:27:00|26394.95|26314.95|26394.05|26314.05|26395.17|26315.17|26394.05|26314.05|10
1733657230000|2024-12-08 11:27:10|26394.28|26314.28|26405.49|26325.49|26405.49|26325.49|26393.55|26313.55|10
1733657240000|2024-12-08 11:27:20|26405.52|26325.52|26406.3|26326.3|26406.62|26326.62|26404.02|26324.02|9
1733657250000|2024-12-08 11:27:30|26405.99|26325.99|26407.01|26327.01|26407.01|26327.01|26405.99|26325.99|10
1733657260000|2024-12-08 11:27:40|26407.28|26327.28|26405.39|26325.39|26408|26328|26405.38|26325.38|10
1733657270000|2024-12-08 11:27:50|26405.31|26325.31|26401.42|26321.42|26405.35|26325.35|26401.42|26321.42|9
1733657280000|2024-12-08 11:28:00|26401.37|26321.37|26405.36|26325.36|26405.36|26325.36|26400.91|26320.91|9
1733657290000|2024-12-08 11:28:10|26406.01|26326.01|26409.54|26329.54|26409.54|26329.54|26406.01|26326.01|10
1733657300000|2024-12-08 11:28:20|26409.84|26329.84|26412.4|26332.4|26412.4|26332.4|26409.84|26329.84|10
1733657310000|2024-12-08 11:28:30|26412.89|26332.89|26415.73|26335.73|26415.73|26335.73|26412.85|26332.85|9
1733657320000|2024-12-08 11:28:40|26415.33|26335.33|26415.74|26335.74|26415.74|26335.74|26415.1|26335.1|10
1733657330000|2024-12-08 11:28:50|26415.83|26335.83|26414.72|26334.72|26415.83|26335.83|26414.43|26334.43|8
1733657340000|2024-12-08 11:29:00|26414.54|26334.54|26416.56|26336.56|26416.62|26336.62|26414.45|26334.45|10
1733657350000|2024-12-08 11:29:10|26416.77|26336.77|26417.6|26337.6|26417.73|26337.73|26416.77|26336.77|9
1733657360000|2024-12-08 11:29:20|26418.87|26338.87|26424.89|26344.89|26424.89|26344.89|26418.87|26338.87|10
1733657370000|2024-12-08 11:29:30|26425.86|26345.86|26428.8|26348.8|26428.8|26348.8|26425.86|26345.86|10
1733657380000|2024-12-08 11:29:40|26428.96|26348.96|26428.78|26348.78|26428.96|26348.96|26428.51|26348.51|10
1733657390000|2024-12-08 11:29:50|26428.67|26348.67|26428.23|26348.23|26428.89|26348.89|26428.14|26348.14|9
1733657400000|2024-12-08 11:30:00|26429.47|26349.47|26423.67|26343.67|26429.61|26349.61|26423.49|26343.49|10
1733657410000|2024-12-08 11:30:10|26423.74|26343.74|26422.5|26342.5|26423.74|26343.74|26421.66|26341.66|10
1733657420000|2024-12-08 11:30:20|26421.96|26341.96|26426|26346|26426.29|26346.29|26421.96|26341.96|10
1733657430000|2024-12-08 11:30:30|26426.67|26346.67|26427.5|26347.5|26428.21|26348.21|26426.67|26346.67|10
1733657440000|2024-12-08 11:30:40|26426.83|26346.83|26426.64|26346.64|26427.03|26347.03|26425.99|26345.99|10
1733657450000|2024-12-08 11:30:50|26426.52|26346.52|26426.33|26346.33|26426.79|26346.79|26425.5|26345.5|10
1733657460000|2024-12-08 11:31:00|26426.31|26346.31|26424.97|26344.97|26426.31|26346.31|26424.06|26344.06|10
1733657470000|2024-12-08 11:31:10|26425.24|26345.24|26425.63|26345.63|26425.76|26345.76|26425.17|26345.17|10
1733657480000|2024-12-08 11:31:20|26425.56|26345.56|26424.14|26344.14|26425.56|26345.56|26424.14|26344.14|10
1733657490000|2024-12-08 11:31:30|26424.24|26344.24|26422.65|26342.65|26424.24|26344.24|26422.2|26342.2|10
1733657500000|2024-12-08 11:31:40|26422.64|26342.64|26421.05|26341.05|26422.64|26342.64|26421.05|26341.05|10
1733657510000|2024-12-08 11:31:50|26420.9|26340.9|26419.19|26339.19|26420.9|26340.9|26419.19|26339.19|10
1733657520000|2024-12-08 11:32:00|26419.11|26339.11|26418.79|26338.79|26419.45|26339.45|26417.89|26337.89|10
1733657530000|2024-12-08 11:32:10|26418.48|26338.48|26417.87|26337.87|26418.65|26338.65|26417.87|26337.87|10
1733657540000|2024-12-08 11:32:20|26417.71|26337.71|26418.88|26338.88|26418.93|26338.93|26417.68|26337.68|10
1733657550000|2024-12-08 11:32:30|26418.98|26338.98|26423.35|26343.35|26423.35|26343.35|26418.98|26338.98|10
1733657560000|2024-12-08 11:32:40|26423.27|26343.27|26425.83|26345.83|26426.1|26346.1|26423.27|26343.27|10
1733657570000|2024-12-08 11:32:50|26425.92|26345.92|26426.17|26346.17|26426.21|26346.21|26425.49|26345.49|10
1733657580000|2024-12-08 11:33:00|26426.61|26346.61|26426.86|26346.86|26426.86|26346.86|26425.23|26345.23|10
1733657590000|2024-12-08 11:33:10|26426.93|26346.93|26424.98|26344.98|26426.95|26346.95|26424.96|26344.96|10
1733657600000|2024-12-08 11:33:20|26424.7|26344.7|26424|26344|26425.99|26345.99|26424|26344|10
1733657610000|2024-12-08 11:33:30|26424.39|26344.39|26424.57|26344.57|26424.72|26344.72|26424.32|26344.32|10
1733657620000|2024-12-08 11:33:40|26424.52|26344.52|26421.93|26341.93|26424.52|26344.52|26421.93|26341.93|9
1733657630000|2024-12-08 11:33:50|26421.96|26341.96|26422.43|26342.43|26422.48|26342.48|26421.96|26341.96|10
1733657640000|2024-12-08 11:34:00|26422.63|26342.63|26422.23|26342.23|26422.63|26342.63|26422.23|26342.23|9
1733657650000|2024-12-08 11:34:10|26422.14|26342.14|26421.71|26341.71|26424.4|26344.4|26421.71|26341.71|10
1733657660000|2024-12-08 11:34:20|26421.3|26341.3|26421.15|26341.15|26421.97|26341.97|26420.99|26340.99|10
1733657670000|2024-12-08 11:34:30|26421.23|26341.23|26420.16|26340.16|26421.23|26341.23|26420.16|26340.16|10
1733657680000|2024-12-08 11:34:40|26419.75|26339.75|26418.75|26338.75|26419.75|26339.75|26418.46|26338.46|10
1733657690000|2024-12-08 11:34:50|26418.48|26338.48|26418.42|26338.42|26419.29|26339.29|26418.42|26338.42|10
1733657700000|2024-12-08 11:35:00|26418.09|26338.09|26414.82|26334.82|26418.09|26338.09|26414.82|26334.82|10
1733657710000|2024-12-08 11:35:10|26414.37|26334.37|26418.95|26338.95|26418.95|26338.95|26414.22|26334.22|10
1733657720000|2024-12-08 11:35:20|26418.99|26338.99|26420.36|26340.36|26420.51|26340.51|26418.81|26338.81|10
1733657730000|2024-12-08 11:35:30|26420.79|26340.79|26423.09|26343.09|26423.09|26343.09|26420.79|26340.79|10
1733657740000|2024-12-08 11:35:40|26423.1|26343.1|26425.61|26345.61|26426.03|26346.03|26423.1|26343.1|10
1733657750000|2024-12-08 11:35:50|26425.26|26345.26|26429|26349|26429|26349|26425.26|26345.26|9
1733657760000|2024-12-08 11:36:00|26429.38|26349.38|26430.08|26350.08|26430.14|26350.14|26429.38|26349.38|10
1733657770000|2024-12-08 11:36:10|26430.47|26350.47|26430.08|26350.08|26432.28|26352.28|26430.08|26350.08|10
1733657780000|2024-12-08 11:36:20|26429.52|26349.52|26429.21|26349.21|26429.52|26349.52|26428.63|26348.63|10
1733657790000|2024-12-08 11:36:30|26428.94|26348.94|26428.92|26348.92|26429.59|26349.59|26428.73|26348.73|10
1733657800000|2024-12-08 11:36:40|26429.2|26349.2|26429.8|26349.8|26429.8|26349.8|26428.68|26348.68|9
1733657810000|2024-12-08 11:36:50|26429.08|26349.08|26428.76|26348.76|26429.58|26349.58|26428.76|26348.76|10
1733657820000|2024-12-08 11:37:00|26429.33|26349.33|26428.85|26348.85|26429.36|26349.36|26428.85|26348.85|10
1733657830000|2024-12-08 11:37:10|26428.44|26348.44|26428.6|26348.6|26429.27|26349.27|26428.31|26348.31|10
1733657840000|2024-12-08 11:37:20|26428.75|26348.75|26431.24|26351.24|26431.45|26351.45|26428.75|26348.75|10
1733657850000|2024-12-08 11:37:30|26431.62|26351.62|26430.45|26350.45|26432.11|26352.11|26430.35|26350.35|10
1733657860000|2024-12-08 11:37:40|26430.74|26350.74|26430.65|26350.65|26431.18|26351.18|26430.54|26350.54|10
1733657870000|2024-12-08 11:37:50|26431.16|26351.16|26429.91|26349.91|26431.16|26351.16|26429.87|26349.87|10
1733657880000|2024-12-08 11:38:00|26429.75|26349.75|26432.68|26352.68|26433.07|26353.07|26429.46|26349.46|10
1733657890000|2024-12-08 11:38:10|26432.72|26352.72|26432.64|26352.64|26433.96|26353.96|26432.64|26352.64|10
1733657900000|2024-12-08 11:38:20|26432.59|26352.59|26433.54|26353.54|26433.54|26353.54|26432.59|26352.59|10
1733657910000|2024-12-08 11:38:30|26433.61|26353.61|26435.34|26355.34|26435.34|26355.34|26433.28|26353.28|10
1733657920000|2024-12-08 11:38:40|26435.71|26355.71|26438.5|26358.5|26438.69|26358.69|26435.71|26355.71|10
1733657930000|2024-12-08 11:38:50|26438.37|26358.37|26437.22|26357.22|26438.52|26358.52|26437.22|26357.22|10
1733657940000|2024-12-08 11:39:00|26438.26|26358.26|26441.69|26361.69|26441.69|26361.69|26438.26|26358.26|10
1733657950000|2024-12-08 11:39:10|26443.54|26363.54|26442.16|26362.16|26443.61|26363.61|26442.16|26362.16|10
1733657960000|2024-12-08 11:39:20|26441.96|26361.96|26440.02|26360.02|26441.96|26361.96|26439.4|26359.4|9
1733657970000|2024-12-08 11:39:30|26439.93|26359.93|26440.01|26360.01|26440.24|26360.24|26439.57|26359.57|9
1733657980000|2024-12-08 11:39:40|26440.42|26360.42|26445.76|26365.76|26445.76|26365.76|26440.42|26360.42|10
1733657990000|2024-12-08 11:39:50|26446.19|26366.19|26446.96|26366.96|26447.03|26367.03|26446.19|26366.19|10
1733658000000|2024-12-08 11:40:00|26446.97|26366.97|26447.82|26367.82|26448.16|26368.16|26446.95|26366.95|10
1733658010000|2024-12-08 11:40:10|26447.89|26367.89|26452.45|26372.45|26452.45|26372.45|26447.89|26367.89|10
1733658020000|2024-12-08 11:40:20|26452.92|26372.92|26454.06|26374.06|26454.89|26374.89|26452.91|26372.91|10
1733658030000|2024-12-08 11:40:30|26454.15|26374.15|26456.7|26376.7|26456.7|26376.7|26454.15|26374.15|10
1733658040000|2024-12-08 11:40:40|26457.18|26377.18|26457.98|26377.98|26457.98|26377.98|26456.35|26376.35|10
1733658050000|2024-12-08 11:40:50|26458.75|26378.75|26459.99|26379.99|26460.39|26380.39|26458.72|26378.72|10
1733658060000|2024-12-08 11:41:00|26459.79|26379.79|26462.1|26382.1|26462.45|26382.45|26459.79|26379.79|10
1733658070000|2024-12-08 11:41:10|26462.3|26382.3|26461.94|26381.94|26465.58|26385.58|26461.94|26381.94|10
1733658080000|2024-12-08 11:41:20|26460.24|26380.24|26462.66|26382.66|26463.44|26383.44|26460.24|26380.24|9
1733658090000|2024-12-08 11:41:30|26462.46|26382.46|26459.47|26379.47|26462.46|26382.46|26459.47|26379.47|10
1733658100000|2024-12-08 11:41:40|26458.2|26378.2|26456.09|26376.09|26458.71|26378.71|26456.09|26376.09|10
1733658110000|2024-12-08 11:41:50|26455.99|26375.99|26458.06|26378.06|26458.06|26378.06|26455.33|26375.33|10
1733658120000|2024-12-08 11:42:00|26459.61|26379.61|26460.23|26380.23|26461.05|26381.05|26459.3|26379.3|10
1733658130000|2024-12-08 11:42:10|26459.89|26379.89|26460.02|26380.02|26461.18|26381.18|26459.66|26379.66|10
1733658140000|2024-12-08 11:42:20|26460.41|26380.41|26461.4|26381.4|26461.59|26381.59|26460.41|26380.41|9
1733658150000|2024-12-08 11:42:30|26460.89|26380.89|26460.98|26380.98|26461.62|26381.62|26460.89|26380.89|10
1733658160000|2024-12-08 11:42:40|26460.87|26380.87|26455.99|26375.99|26460.87|26380.87|26455.99|26375.99|10
1733658170000|2024-12-08 11:42:50|26455.76|26375.76|26457.29|26377.29|26457.29|26377.29|26455.76|26375.76|10
1733658180000|2024-12-08 11:43:00|26457.11|26377.11|26459.8|26379.8|26460.14|26380.14|26457.02|26377.02|10
1733658190000|2024-12-08 11:43:10|26459.68|26379.68|26458.89|26378.89|26459.76|26379.76|26458.89|26378.89|10
1733658200000|2024-12-08 11:43:20|26458.74|26378.74|26455.28|26375.28|26458.74|26378.74|26455.17|26375.17|10
1733658210000|2024-12-08 11:43:30|26455.88|26375.88|26454.52|26374.52|26456.44|26376.44|26454.52|26374.52|9
1733658220000|2024-12-08 11:43:40|26454.58|26374.58|26452.58|26372.58|26454.58|26374.58|26452.58|26372.58|10
1733658230000|2024-12-08 11:43:50|26452.67|26372.67|26452.72|26372.72|26452.75|26372.75|26451.94|26371.94|10
1733658240000|2024-12-08 11:44:00|26453.7|26373.7|26459.27|26379.27|26459.27|26379.27|26453.7|26373.7|9
1733658250000|2024-12-08 11:44:10|26459.62|26379.62|26459.89|26379.89|26461.47|26381.47|26458.78|26378.78|9
1733658260000|2024-12-08 11:44:20|26459.88|26379.88|26461.79|26381.79|26461.79|26381.79|26459.31|26379.31|10
1733658270000|2024-12-08 11:44:30|26461.59|26381.59|26462.24|26382.24|26462.32|26382.32|26461.26|26381.26|9
1733658280000|2024-12-08 11:44:40|26462.29|26382.29|26462.55|26382.55|26463.02|26383.02|26461.73|26381.73|10
1733658290000|2024-12-08 11:44:50|26462.58|26382.58|26462.92|26382.92|26462.93|26382.93|26461.79|26381.79|10
1733658300000|2024-12-08 11:45:00|26462.82|26382.82|26464.63|26384.63|26464.69|26384.69|26462.82|26382.82|10
1733658310000|2024-12-08 11:45:10|26465.31|26385.31|26464.22|26384.22|26466.06|26386.06|26463.65|26383.65|10
1733658320000|2024-12-08 11:45:20|26463.99|26383.99|26460.97|26380.97|26463.99|26383.99|26460.62|26380.62|9
1733658330000|2024-12-08 11:45:30|26460.98|26380.98|26462.53|26382.53|26462.53|26382.53|26460.98|26380.98|10
1733658340000|2024-12-08 11:45:40|26462.56|26382.56|26463.18|26383.18|26463.81|26383.81|26462.56|26382.56|10
1733658350000|2024-12-08 11:45:50|26463.06|26383.06|26461.68|26381.68|26463.25|26383.25|26461.38|26381.38|9
1733658360000|2024-12-08 11:46:00|26461.84|26381.84|26462.52|26382.52|26462.66|26382.66|26461.69|26381.69|10
1733658370000|2024-12-08 11:46:10|26463.12|26383.12|26464.31|26384.31|26464.32|26384.32|26463.12|26383.12|9
1733658380000|2024-12-08 11:46:20|26463.95|26383.95|26464.29|26384.29|26464.29|26384.29|26463.48|26383.48|10
1733658390000|2024-12-08 11:46:30|26464.16|26384.16|26465.06|26385.06|26465.53|26385.53|26464.16|26384.16|9
1733658400000|2024-12-08 11:46:40|26465.18|26385.18|26468.1|26388.1|26468.29|26388.29|26465.18|26385.18|10
1733658410000|2024-12-08 11:46:50|26468.19|26388.19|26471.73|26391.73|26471.9|26391.9|26468.19|26388.19|10
1733658420000|2024-12-08 11:47:00|26472.23|26392.23|26471|26391|26472.76|26392.76|26471|26391|9
1733658430000|2024-12-08 11:47:10|26471.17|26391.17|26472.2|26392.2|26472.2|26392.2|26470.36|26390.36|10
1733658440000|2024-12-08 11:47:20|26471.72|26391.72|26471.97|26391.97|26471.97|26391.97|26471.29|26391.29|10
1733658450000|2024-12-08 11:47:30|26471.96|26391.96|26472.16|26392.16|26472.31|26392.31|26470.89|26390.89|10
1733658460000|2024-12-08 11:47:40|26472.03|26392.03|26475.62|26395.62|26475.62|26395.62|26471.66|26391.66|10
1733658470000|2024-12-08 11:47:50|26475.73|26395.73|26478.46|26398.46|26478.46|26398.46|26475.73|26395.73|10
1733658480000|2024-12-08 11:48:00|26478.38|26398.38|26482.26|26402.26|26482.26|26402.26|26478.38|26398.38|9
1733658490000|2024-12-08 11:48:10|26483.64|26403.64|26483.55|26403.55|26484.4|26404.4|26483.41|26403.41|10
1733658500000|2024-12-08 11:48:20|26483.1|26403.1|26481.51|26401.51|26483.1|26403.1|26481.51|26401.51|10
1733658510000|2024-12-08 11:48:30|26481.12|26401.12|26479.17|26399.17|26481.32|26401.32|26479.17|26399.17|10
1733658520000|2024-12-08 11:48:40|26478.8|26398.8|26477.51|26397.51|26478.9|26398.9|26477.51|26397.51|10
1733658530000|2024-12-08 11:48:50|26477.69|26397.69|26477.11|26397.11|26477.97|26397.97|26477.11|26397.11|10
1733658540000|2024-12-08 11:49:00|26475.78|26395.78|26471.37|26391.37|26475.78|26395.78|26471.37|26391.37|10
1733658550000|2024-12-08 11:49:10|26470.73|26390.73|26469.17|26389.17|26470.73|26390.73|26467.39|26387.39|10
1733658560000|2024-12-08 11:49:20|26469.14|26389.14|26467.2|26387.2|26469.2|26389.2|26467.2|26387.2|10
1733658570000|2024-12-08 11:49:30|26466.87|26386.87|26466.22|26386.22|26466.87|26386.87|26465.78|26385.78|9
1733658580000|2024-12-08 11:49:40|26465.9|26385.9|26466.21|26386.21|26466.67|26386.67|26465.9|26385.9|9
1733658590000|2024-12-08 11:49:50|26466.37|26386.37|26460.78|26380.78|26466.61|26386.61|26460.78|26380.78|10
1733658600000|2024-12-08 11:50:00|26459.88|26379.88|26457.91|26377.91|26459.88|26379.88|26457.91|26377.91|10
1733658610000|2024-12-08 11:50:10|26457.01|26377.01|26455.1|26375.1|26457.01|26377.01|26454.03|26374.03|10
1733658620000|2024-12-08 11:50:20|26455.19|26375.19|26457.16|26377.16|26457.16|26377.16|26455.19|26375.19|10
1733658630000|2024-12-08 11:50:30|26457.42|26377.42|26451.93|26371.93|26457.42|26377.42|26451.04|26371.04|10
1733658640000|2024-12-08 11:50:40|26451.94|26371.94|26451.98|26371.98|26452|26372|26450.02|26370.02|10
1733658650000|2024-12-08 11:50:50|26451.91|26371.91|26451.42|26371.42|26451.91|26371.91|26451.31|26371.31|10
1733658660000|2024-12-08 11:51:00|26451.38|26371.38|26452.79|26372.79|26452.79|26372.79|26451.38|26371.38|10
1733658670000|2024-12-08 11:51:10|26452.24|26372.24|26450.06|26370.06|26452.24|26372.24|26449.94|26369.94|10
1733658680000|2024-12-08 11:51:20|26449.51|26369.51|26445.12|26365.12|26449.51|26369.51|26445.12|26365.12|10
1733658690000|2024-12-08 11:51:30|26445.22|26365.22|26443.66|26363.66|26445.71|26365.71|26443.66|26363.66|10
1733658700000|2024-12-08 11:51:40|26443.34|26363.34|26439.97|26359.97|26443.34|26363.34|26439.97|26359.97|10
1733658710000|2024-12-08 11:51:50|26439.62|26359.62|26441.73|26361.73|26441.73|26361.73|26438|26358|10
1733658720000|2024-12-08 11:52:00|26441.88|26361.88|26445.09|26365.09|26445.09|26365.09|26441.88|26361.88|10
1733658730000|2024-12-08 11:52:10|26445.27|26365.27|26440.78|26360.78|26445.27|26365.27|26440.78|26360.78|10
1733658740000|2024-12-08 11:52:20|26440.74|26360.74|26440.45|26360.45|26440.74|26360.74|26439.56|26359.56|10
1733658750000|2024-12-08 11:52:30|26440.34|26360.34|26437.96|26357.96|26440.36|26360.36|26437.87|26357.87|9
1733658760000|2024-12-08 11:52:40|26437.89|26357.89|26440.14|26360.14|26440.37|26360.37|26437.89|26357.89|10
1733658770000|2024-12-08 11:52:50|26437.95|26357.95|26436.99|26356.99|26437.95|26357.95|26436.5|26356.5|10
1733658780000|2024-12-08 11:53:00|26437.34|26357.34|26436.42|26356.42|26437.88|26357.88|26436.42|26356.42|8
1733658790000|2024-12-08 11:53:10|26435.65|26355.65|26438.87|26358.87|26438.87|26358.87|26435.65|26355.65|10
1733658800000|2024-12-08 11:53:20|26438.78|26358.78|26437.76|26357.76|26438.78|26358.78|26437.36|26357.36|10
1733658810000|2024-12-08 11:53:30|26437.75|26357.75|26438.91|26358.91|26438.91|26358.91|26437.75|26357.75|10
1733658820000|2024-12-08 11:53:40|26438.29|26358.29|26439.68|26359.68|26439.68|26359.68|26438.04|26358.04|9
1733658830000|2024-12-08 11:53:50|26439.22|26359.22|26440.87|26360.87|26441.36|26361.36|26439.22|26359.22|10
1733658840000|2024-12-08 11:54:00|26440.82|26360.82|26439.85|26359.85|26440.82|26360.82|26439.85|26359.85|9
1733658850000|2024-12-08 11:54:10|26439.83|26359.83|26440.98|26360.98|26440.98|26360.98|26439.83|26359.83|10
1733658860000|2024-12-08 11:54:20|26439.88|26359.88|26435.92|26355.92|26440.39|26360.39|26435.92|26355.92|10
1733658870000|2024-12-08 11:54:30|26435.71|26355.71|26436.5|26356.5|26436.82|26356.82|26435.71|26355.71|9
1733658880000|2024-12-08 11:54:40|26436.53|26356.53|26438.9|26358.9|26438.9|26358.9|26436.53|26356.53|9
1733658890000|2024-12-08 11:54:50|26438.94|26358.94|26439.13|26359.13|26439.13|26359.13|26438.74|26358.74|10
1733658900000|2024-12-08 11:55:00|26439.08|26359.08|26438.06|26358.06|26439.08|26359.08|26438.03|26358.03|9
1733658910000|2024-12-08 11:55:10|26437.81|26357.81|26438.38|26358.38|26438.53|26358.53|26437.39|26357.39|10
1733658920000|2024-12-08 11:55:20|26438.51|26358.51|26440.95|26360.95|26440.95|26360.95|26438.51|26358.51|10
1733658930000|2024-12-08 11:55:30|26441.36|26361.36|26440.62|26360.62|26441.6|26361.6|26440.49|26360.49|10
1733658940000|2024-12-08 11:55:40|26440.46|26360.46|26441.34|26361.34|26441.41|26361.41|26440.45|26360.45|10
1733658950000|2024-12-08 11:55:50|26441.47|26361.47|26440.56|26360.56|26441.47|26361.47|26439.88|26359.88|10
1733658960000|2024-12-08 11:56:00|26440.75|26360.75|26439.61|26359.61|26440.77|26360.77|26439.61|26359.61|10
1733658970000|2024-12-08 11:56:10|26439.15|26359.15|26434.48|26354.48|26439.15|26359.15|26434.1|26354.1|10
1733658980000|2024-12-08 11:56:20|26434.37|26354.37|26437.85|26357.85|26437.85|26357.85|26434.37|26354.37|10
1733658990000|2024-12-08 11:56:30|26437.91|26357.91|26437.96|26357.96|26439.15|26359.15|26437.91|26357.91|10
1733659000000|2024-12-08 11:56:40|26438.16|26358.16|26436.43|26356.43|26438.18|26358.18|26436.43|26356.43|10
1733659010000|2024-12-08 11:56:50|26436.28|26356.28|26436.51|26356.51|26436.51|26356.51|26435.22|26355.22|10
1733659020000|2024-12-08 11:57:00|26436.56|26356.56|26438.65|26358.65|26438.65|26358.65|26436.56|26356.56|10
1733659030000|2024-12-08 11:57:10|26438.84|26358.84|26436.65|26356.65|26438.84|26358.84|26436.65|26356.65|10
1733659040000|2024-12-08 11:57:20|26436.5|26356.5|26435.74|26355.74|26436.5|26356.5|26435.74|26355.74|10
1733659050000|2024-12-08 11:57:30|26435.84|26355.84|26433.54|26353.54|26435.84|26355.84|26433.54|26353.54|10
1733659060000|2024-12-08 11:57:40|26434.79|26354.79|26434.3|26354.3|26434.79|26354.79|26433.73|26353.73|10
1733659070000|2024-12-08 11:57:50|26434.42|26354.42|26436.18|26356.18|26436.18|26356.18|26434.41|26354.41|10
1733659080000|2024-12-08 11:58:00|26436.21|26356.21|26434.95|26354.95|26436.34|26356.34|26434.95|26354.95|9
1733659090000|2024-12-08 11:58:10|26434.97|26354.97|26433.99|26353.99|26435.33|26355.33|26433.99|26353.99|10
1733659100000|2024-12-08 11:58:20|26433.9|26353.9|26432.93|26352.93|26434.18|26354.18|26432.77|26352.77|10
1733659110000|2024-12-08 11:58:30|26432.97|26352.97|26433.16|26353.16|26434.28|26354.28|26432.72|26352.72|10
1733659120000|2024-12-08 11:58:40|26433.14|26353.14|26434.69|26354.69|26434.69|26354.69|26433.14|26353.14|10
1733659130000|2024-12-08 11:58:50|26435.45|26355.45|26436.35|26356.35|26436.69|26356.69|26435.45|26355.45|10
1733659140000|2024-12-08 11:59:00|26436.61|26356.61|26437.72|26357.72|26437.72|26357.72|26436.59|26356.59|10
1733659150000|2024-12-08 11:59:10|26437.36|26357.36|26436.24|26356.24|26437.36|26357.36|26436.24|26356.24|10
1733659160000|2024-12-08 11:59:20|26436.26|26356.26|26437.02|26357.02|26437.02|26357.02|26435.79|26355.79|10
1733659170000|2024-12-08 11:59:30|26437.08|26357.08|26435.22|26355.22|26437.32|26357.32|26435.22|26355.22|9
1733659180000|2024-12-08 11:59:40|26435.04|26355.04|26431.98|26351.98|26435.04|26355.04|26431.83|26351.83|10
1733659190000|2024-12-08 11:59:50|26431.3|26351.3|26431|26351|26431.34|26351.34|26430.55|26350.55|10
1733659200000|2024-12-08 12:00:00|26431.06|26351.06|26431.2|26351.2|26431.2|26351.2|26429.54|26349.54|10
1733659210000|2024-12-08 12:00:10|26431.04|26351.04|26430.33|26350.33|26432.33|26352.33|26430.33|26350.33|10
1733659220000|2024-12-08 12:00:20|26431.15|26351.15|26427.19|26347.19|26431.16|26351.16|26426.85|26346.85|10
1733659230000|2024-12-08 12:00:30|26426.65|26346.65|26426.6|26346.6|26427.09|26347.09|26425.95|26345.95|10
1733659240000|2024-12-08 12:00:40|26426.32|26346.32|26420.15|26340.15|26426.32|26346.32|26420.15|26340.15|9
1733659250000|2024-12-08 12:00:50|26420.14|26340.14|26414.73|26334.73|26420.14|26340.14|26414.4|26334.4|10
1733659260000|2024-12-08 12:01:00|26414.17|26334.17|26411.56|26331.56|26414.86|26334.86|26411.56|26331.56|10
1733659270000|2024-12-08 12:01:10|26411.6|26331.6|26412.02|26332.02|26413.92|26333.92|26411.52|26331.52|10
1733659280000|2024-12-08 12:01:20|26412.22|26332.22|26412.57|26332.57|26414.45|26334.45|26412.22|26332.22|10
1733659290000|2024-12-08 12:01:30|26412.99|26332.99|26410.43|26330.43|26412.99|26332.99|26410.43|26330.43|10
1733659300000|2024-12-08 12:01:40|26410.02|26330.02|26406.12|26326.12|26410.02|26330.02|26405.82|26325.82|10
1733659310000|2024-12-08 12:01:50|26405.75|26325.75|26403.92|26323.92|26405.75|26325.75|26403.92|26323.92|10
1733659320000|2024-12-08 12:02:00|26403.74|26323.74|26403.26|26323.26|26403.83|26323.83|26403.14|26323.14|10
1733659330000|2024-12-08 12:02:10|26402.36|26322.36|26403.48|26323.48|26403.48|26323.48|26400.99|26320.99|9
1733659340000|2024-12-08 12:02:20|26403.52|26323.52|26404.96|26324.96|26404.96|26324.96|26403.52|26323.52|10
1733659350000|2024-12-08 12:02:30|26406.08|26326.08|26405.4|26325.4|26407.66|26327.66|26405.4|26325.4|10
1733659360000|2024-12-08 12:02:40|26405.28|26325.28|26406.05|26326.05|26407.38|26327.38|26405.28|26325.28|10
1733659370000|2024-12-08 12:02:50|26405.87|26325.87|26405.73|26325.73|26405.87|26325.87|26405.15|26325.15|9
1733659380000|2024-12-08 12:03:00|26405.81|26325.81|26404.9|26324.9|26405.83|26325.83|26404.9|26324.9|10
1733659390000|2024-12-08 12:03:10|26405.06|26325.06|26403.22|26323.22|26405.06|26325.06|26403.22|26323.22|10
1733659400000|2024-12-08 12:03:20|26403.97|26323.97|26398.17|26318.17|26403.97|26323.97|26398.17|26318.17|10
1733659410000|2024-12-08 12:03:30|26397.27|26317.27|26389.24|26309.24|26397.27|26317.27|26389.24|26309.24|10
1733659420000|2024-12-08 12:03:40|26388.69|26308.69|26391.47|26311.47|26391.47|26311.47|26388.14|26308.14|10
1733659430000|2024-12-08 12:03:50|26392.21|26312.21|26391.14|26311.14|26392.21|26312.21|26390.6|26310.6|10
1733659440000|2024-12-08 12:04:00|26391.6|26311.6|26390.85|26310.85|26391.67|26311.67|26390.84|26310.84|10
1733659450000|2024-12-08 12:04:10|26390.06|26310.06|26387.62|26307.62|26390.06|26310.06|26387.36|26307.36|10
1733659460000|2024-12-08 12:04:20|26387.36|26307.36|26386.86|26306.86|26387.72|26307.72|26386.79|26306.79|9
1733659470000|2024-12-08 12:04:30|26386.87|26306.87|26384.35|26304.35|26386.88|26306.88|26384.35|26304.35|10
1733659480000|2024-12-08 12:04:40|26384.16|26304.16|26380.65|26300.65|26384.16|26304.16|26380.3|26300.3|10
1733659490000|2024-12-08 12:04:50|26380.78|26300.78|26378.6|26298.6|26380.78|26300.78|26378.6|26298.6|10
1733659500000|2024-12-08 12:05:00|26378.53|26298.53|26368.25|26288.25|26378.53|26298.53|26368.25|26288.25|10
1733659510000|2024-12-08 12:05:10|26366.05|26286.05|26369.35|26289.35|26369.35|26289.35|26365.66|26285.66|10
1733659520000|2024-12-08 12:05:20|26370.42|26290.42|26375.3|26295.3|26375.3|26295.3|26370.42|26290.42|10
1733659530000|2024-12-08 12:05:30|26375.79|26295.79|26379.12|26299.12|26379.12|26299.12|26375.74|26295.74|9
1733659540000|2024-12-08 12:05:40|26379.37|26299.37|26377.51|26297.51|26379.37|26299.37|26377.51|26297.51|10
1733659550000|2024-12-08 12:05:50|26377.73|26297.73|26371.12|26291.12|26377.73|26297.73|26370.83|26290.83|10
1733659560000|2024-12-08 12:06:00|26371.02|26291.02|26369.42|26289.42|26371.09|26291.09|26369.06|26289.06|10
1733659570000|2024-12-08 12:06:10|26369.41|26289.41|26372.91|26292.91|26372.91|26292.91|26369.41|26289.41|10
1733659580000|2024-12-08 12:06:20|26373.58|26293.58|26378.4|26298.4|26378.5|26298.5|26373.39|26293.39|10
1733659590000|2024-12-08 12:06:30|26378.34|26298.34|26377.28|26297.28|26378.44|26298.44|26377.07|26297.07|10
1733659600000|2024-12-08 12:06:40|26376.92|26296.92|26375.33|26295.33|26377.77|26297.77|26375.33|26295.33|10
1733659610000|2024-12-08 12:06:50|26375.12|26295.12|26374.49|26294.49|26375.26|26295.26|26374.36|26294.36|10
1733659620000|2024-12-08 12:07:00|26374.66|26294.66|26373.54|26293.54|26375.14|26295.14|26373.48|26293.48|10
1733659630000|2024-12-08 12:07:10|26373.35|26293.35|26375.59|26295.59|26375.63|26295.63|26373.35|26293.35|10
1733659640000|2024-12-08 12:07:20|26375.42|26295.42|26373.39|26293.39|26375.67|26295.67|26373.16|26293.16|10
1733659650000|2024-12-08 12:07:30|26373.62|26293.62|26372.58|26292.58|26373.63|26293.63|26372.58|26292.58|10
1733659660000|2024-12-08 12:07:40|26372.74|26292.74|26374.53|26294.53|26374.77|26294.77|26372.74|26292.74|8
1733659670000|2024-12-08 12:07:50|26375.23|26295.23|26375.35|26295.35|26375.83|26295.83|26374.99|26294.99|10
1733659680000|2024-12-08 12:08:00|26375.52|26295.52|26377.91|26297.91|26377.91|26297.91|26375.52|26295.52|9
1733659690000|2024-12-08 12:08:10|26378.05|26298.05|26375.77|26295.77|26378.24|26298.24|26375.77|26295.77|10
1733659700000|2024-12-08 12:08:20|26375.3|26295.3|26377.68|26297.68|26379.12|26299.12|26375.3|26295.3|10
1733659710000|2024-12-08 12:08:30|26376.7|26296.7|26371.06|26291.06|26376.7|26296.7|26370.88|26290.88|10
1733659720000|2024-12-08 12:08:40|26370.7|26290.7|26370.71|26290.71|26370.71|26290.71|26367.68|26287.68|10
1733659730000|2024-12-08 12:08:50|26371.11|26291.11|26372.73|26292.73|26372.73|26292.73|26371.11|26291.11|10
1733659740000|2024-12-08 12:09:00|26372.98|26292.98|26374.62|26294.62|26374.62|26294.62|26372.98|26292.98|7
1733659750000|2024-12-08 12:09:10|26374.89|26294.89|26376.62|26296.62|26376.83|26296.83|26374.89|26294.89|10
1733659760000|2024-12-08 12:09:20|26375.72|26295.72|26376.09|26296.09|26376.09|26296.09|26375.72|26295.72|7
1733659770000|2024-12-08 12:09:30|26376.21|26296.21|26370.75|26290.75|26376.47|26296.47|26370.68|26290.68|10
1733659780000|2024-12-08 12:09:40|26371.28|26291.28|26370.94|26290.94|26371.97|26291.97|26370.18|26290.18|10
1733659790000|2024-12-08 12:09:50|26371.11|26291.11|26378.57|26298.57|26378.57|26298.57|26370.79|26290.79|9
1733659800000|2024-12-08 12:10:00|26379.21|26299.21|26381.71|26301.71|26381.71|26301.71|26378.9|26298.9|9
1733659810000|2024-12-08 12:10:10|26382.19|26302.19|26387.11|26307.11|26387.11|26307.11|26382.19|26302.19|10
1733659820000|2024-12-08 12:10:20|26387.18|26307.18|26388.03|26308.03|26388.03|26308.03|26387.12|26307.12|10
1733659830000|2024-12-08 12:10:30|26387.9|26307.9|26387.46|26307.46|26388.03|26308.03|26387.42|26307.42|10
1733659840000|2024-12-08 12:10:40|26387.68|26307.68|26387.02|26307.02|26387.99|26307.99|26386.94|26306.94|10
1733659850000|2024-12-08 12:10:50|26387.71|26307.71|26388.19|26308.19|26388.68|26308.68|26387.71|26307.71|10
1733659860000|2024-12-08 12:11:00|26387.96|26307.96|26386.83|26306.83|26388.2|26308.2|26386.83|26306.83|10
1733659870000|2024-12-08 12:11:10|26386.59|26306.59|26380.02|26300.02|26386.59|26306.59|26379.17|26299.17|10
1733659880000|2024-12-08 12:11:20|26380.14|26300.14|26376.57|26296.57|26380.42|26300.42|26376.57|26296.57|10
1733659890000|2024-12-08 12:11:30|26375.78|26295.78|26374.17|26294.17|26375.78|26295.78|26374.17|26294.17|10
1733659900000|2024-12-08 12:11:40|26374.5|26294.5|26372.8|26292.8|26374.5|26294.5|26372.8|26292.8|10
1733659910000|2024-12-08 12:11:50|26372.92|26292.92|26372.61|26292.61|26374.02|26294.02|26372.61|26292.61|10
1733659920000|2024-12-08 12:12:00|26372.54|26292.54|26373.4|26293.4|26373.4|26293.4|26372.22|26292.22|10
1733659930000|2024-12-08 12:12:10|26373.37|26293.37|26375.86|26295.86|26375.86|26295.86|26371.67|26291.67|10
1733659940000|2024-12-08 12:12:20|26376.57|26296.57|26377.52|26297.52|26377.52|26297.52|26375.46|26295.46|10
1733659950000|2024-12-08 12:12:30|26377.78|26297.78|26375.84|26295.84|26377.78|26297.78|26375.45|26295.45|10
1733659960000|2024-12-08 12:12:40|26375.64|26295.64|26374.19|26294.19|26376.11|26296.11|26373.55|26293.55|10
1733659970000|2024-12-08 12:12:50|26375.48|26295.48|26379.42|26299.42|26379.42|26299.42|26375.47|26295.47|10
1733659980000|2024-12-08 12:13:00|26379.41|26299.41|26382.71|26302.71|26383.26|26303.26|26378.96|26298.96|10
1733659990000|2024-12-08 12:13:10|26383.16|26303.16|26384|26304|26384|26304|26382.99|26302.99|10
1733660000000|2024-12-08 12:13:20|26383.97|26303.97|26385.53|26305.53|26386.08|26306.08|26383.87|26303.87|10
1733660010000|2024-12-08 12:13:30|26385.5|26305.5|26385.44|26305.44|26386.13|26306.13|26384.97|26304.97|9
1733660020000|2024-12-08 12:13:40|26385.38|26305.38|26384.49|26304.49|26385.38|26305.38|26384.25|26304.25|8
1733660030000|2024-12-08 12:13:50|26384.5|26304.5|26385.26|26305.26|26385.26|26305.26|26384.5|26304.5|9
1733660040000|2024-12-08 12:14:00|26385.12|26305.12|26385.35|26305.35|26385.68|26305.68|26384.85|26304.85|10
1733660050000|2024-12-08 12:14:10|26385.5|26305.5|26384.77|26304.77|26385.54|26305.54|26384.31|26304.31|10
1733660060000|2024-12-08 12:14:20|26384.57|26304.57|26384.07|26304.07|26384.57|26304.57|26383.45|26303.45|9
1733660070000|2024-12-08 12:14:30|26386.24|26306.24|26385.99|26305.99|26386.26|26306.26|26385.97|26305.97|8
1733660080000|2024-12-08 12:14:40|26386|26306|26386.1|26306.1|26386.76|26306.76|26385.75|26305.75|10
1733660090000|2024-12-08 12:14:50|26386.01|26306.01|26383.32|26303.32|26386.01|26306.01|26383.32|26303.32|10
1733660100000|2024-12-08 12:15:00|26383.43|26303.43|26385.26|26305.26|26385.29|26305.29|26383.37|26303.37|10
1733660110000|2024-12-08 12:15:10|26385.89|26305.89|26383.72|26303.72|26385.93|26305.93|26383.72|26303.72|9
1733660120000|2024-12-08 12:15:20|26383.42|26303.42|26381.57|26301.57|26383.76|26303.76|26381.57|26301.57|10
1733660130000|2024-12-08 12:15:30|26382.46|26302.46|26383.56|26303.56|26383.56|26303.56|26381.89|26301.89|10
1733660140000|2024-12-08 12:15:40|26384.18|26304.18|26383.6|26303.6|26385.07|26305.07|26383.6|26303.6|9
1733660150000|2024-12-08 12:15:50|26383.14|26303.14|26384.75|26304.75|26384.75|26304.75|26382.81|26302.81|10
1733660160000|2024-12-08 12:16:00|26384.38|26304.38|26382.12|26302.12|26384.57|26304.57|26382.12|26302.12|10
1733660170000|2024-12-08 12:16:10|26381.7|26301.7|26376.12|26296.12|26381.7|26301.7|26376.12|26296.12|10
1733660180000|2024-12-08 12:16:20|26376.13|26296.13|26373.88|26293.88|26376.51|26296.51|26373.88|26293.88|10
1733660190000|2024-12-08 12:16:30|26372.71|26292.71|26370.13|26290.13|26372.71|26292.71|26370.13|26290.13|10
1733660200000|2024-12-08 12:16:40|26370.67|26290.67|26368.01|26288.01|26370.7|26290.7|26368.01|26288.01|10
1733660210000|2024-12-08 12:16:50|26366.86|26286.86|26362.01|26282.01|26366.86|26286.86|26362.01|26282.01|10
1733660220000|2024-12-08 12:17:00|26358.37|26278.37|26359.6|26279.6|26359.6|26279.6|26358.05|26278.05|10
1733660230000|2024-12-08 12:17:10|26362.36|26282.36|26367.15|26287.15|26367.56|26287.56|26362.36|26282.36|10
1733660240000|2024-12-08 12:17:20|26366.66|26286.66|26362.68|26282.68|26366.66|26286.66|26362.42|26282.42|10
1733660250000|2024-12-08 12:17:30|26362.63|26282.63|26365.76|26285.76|26365.76|26285.76|26362.63|26282.63|9
1733660260000|2024-12-08 12:17:40|26365.89|26285.89|26365.68|26285.68|26365.89|26285.89|26361.89|26281.89|10
1733660270000|2024-12-08 12:17:50|26364.86|26284.86|26365.8|26285.8|26365.86|26285.86|26364.75|26284.75|10
1733660280000|2024-12-08 12:18:00|26365.44|26285.44|26361.35|26281.35|26365.44|26285.44|26361.35|26281.35|10
1733660290000|2024-12-08 12:18:10|26360.83|26280.83|26358.02|26278.02|26360.83|26280.83|26358.02|26278.02|10
1733660300000|2024-12-08 12:18:20|26357.21|26277.21|26353.39|26273.39|26357.21|26277.21|26353.04|26273.04|9
1733660310000|2024-12-08 12:18:30|26353.62|26273.62|26351.53|26271.53|26353.62|26273.62|26351.53|26271.53|10
1733660320000|2024-12-08 12:18:40|26351.75|26271.75|26354.64|26274.64|26354.64|26274.64|26351.64|26271.64|10
1733660330000|2024-12-08 12:18:50|26353.74|26273.74|26351.83|26271.83|26353.74|26273.74|26351.58|26271.58|10
1733660340000|2024-12-08 12:19:00|26351.68|26271.68|26352.56|26272.56|26353.02|26273.02|26351.64|26271.64|9
1733660350000|2024-12-08 12:19:10|26352.6|26272.6|26354.09|26274.09|26354.22|26274.22|26352.32|26272.32|10
1733660360000|2024-12-08 12:19:20|26353.32|26273.32|26353.94|26273.94|26353.94|26273.94|26353.32|26273.32|10
1733660370000|2024-12-08 12:19:30|26350.32|26270.32|26348.94|26268.94|26350.32|26270.32|26348.94|26268.94|9
1733660380000|2024-12-08 12:19:40|26349.05|26269.05|26346.71|26266.71|26349.05|26269.05|26346.71|26266.71|10
1733660390000|2024-12-08 12:19:50|26348.91|26268.91|26345.44|26265.44|26348.91|26268.91|26345.44|26265.44|10
1733660400000|2024-12-08 12:20:00|26344.9|26264.9|26335.45|26255.45|26344.9|26264.9|26335.45|26255.45|10
1733660410000|2024-12-08 12:20:10|26334.02|26254.02|26330.22|26250.22|26334.02|26254.02|26330.22|26250.22|10
1733660420000|2024-12-08 12:20:20|26330.08|26250.08|26333.31|26253.31|26333.81|26253.81|26330.08|26250.08|10
1733660430000|2024-12-08 12:20:30|26333.3|26253.3|26334.26|26254.26|26334.26|26254.26|26332.02|26252.02|10
1733660440000|2024-12-08 12:20:40|26333.36|26253.36|26333.65|26253.65|26333.87|26253.87|26333.02|26253.02|10
1733660450000|2024-12-08 12:20:50|26332.48|26252.48|26332.19|26252.19|26332.48|26252.48|26330.9|26250.9|10
1733660460000|2024-12-08 12:21:00|26332.63|26252.63|26335.27|26255.27|26335.27|26255.27|26331.32|26251.32|10
1733660470000|2024-12-08 12:21:10|26336.19|26256.19|26329.86|26249.86|26336.43|26256.43|26329.02|26249.02|10
1733660480000|2024-12-08 12:21:20|26329.54|26249.54|26327.06|26247.06|26329.56|26249.56|26326.48|26246.48|10
1733660490000|2024-12-08 12:21:30|26326.92|26246.92|26325.19|26245.19|26326.92|26246.92|26324.41|26244.41|10
1733660500000|2024-12-08 12:21:40|26324.99|26244.99|26323.26|26243.26|26325.2|26245.2|26322.77|26242.77|10
1733660510000|2024-12-08 12:21:50|26323.81|26243.81|26330.85|26250.85|26330.85|26250.85|26323.81|26243.81|10
1733660520000|2024-12-08 12:22:00|26330.4|26250.4|26330.09|26250.09|26330.8|26250.8|26329.1|26249.1|10
1733660530000|2024-12-08 12:22:10|26329.87|26249.87|26329.64|26249.64|26330.17|26250.17|26329.33|26249.33|10
1733660540000|2024-12-08 12:22:20|26330.05|26250.05|26331.06|26251.06|26331.06|26251.06|26329.88|26249.88|10
1733660550000|2024-12-08 12:22:30|26331.46|26251.46|26336.03|26256.03|26336.29|26256.29|26331.35|26251.35|10
1733660560000|2024-12-08 12:22:40|26336.15|26256.15|26337.23|26257.23|26337.23|26257.23|26335.04|26255.04|10
1733660570000|2024-12-08 12:22:50|26336.98|26256.98|26338.47|26258.47|26338.47|26258.47|26336.98|26256.98|9
1733660580000|2024-12-08 12:23:00|26338.84|26258.84|26336.26|26256.26|26338.84|26258.84|26335.78|26255.78|10
1733660590000|2024-12-08 12:23:10|26335.92|26255.92|26341.11|26261.11|26341.11|26261.11|26335.83|26255.83|10
1733660600000|2024-12-08 12:23:20|26341.67|26261.67|26341.67|26261.67|26342.76|26262.76|26341.37|26261.37|10
1733660610000|2024-12-08 12:23:30|26341.89|26261.89|26341.27|26261.27|26341.89|26261.89|26340.84|26260.84|10
1733660620000|2024-12-08 12:23:40|26341.2|26261.2|26341.5|26261.5|26342.07|26262.07|26341.2|26261.2|10
1733660630000|2024-12-08 12:23:50|26342.01|26262.01|26343.48|26263.48|26343.48|26263.48|26342.01|26262.01|10
1733660640000|2024-12-08 12:24:00|26343.68|26263.68|26343.26|26263.26|26344.77|26264.77|26343.26|26263.26|10
1733660650000|2024-12-08 12:24:10|26343.35|26263.35|26345.57|26265.57|26345.57|26265.57|26343.35|26263.35|8
1733660660000|2024-12-08 12:24:20|26345.32|26265.32|26344.74|26264.74|26345.32|26265.32|26343.99|26263.99|10
1733660670000|2024-12-08 12:24:30|26344.44|26264.44|26346.76|26266.76|26346.76|26266.76|26344.44|26264.44|10
1733660680000|2024-12-08 12:24:40|26346.86|26266.86|26348.18|26268.18|26348.18|26268.18|26346.86|26266.86|10
1733660690000|2024-12-08 12:24:50|26346.61|26266.61|26346.74|26266.74|26347.28|26267.28|26346.36|26266.36|9
1733660700000|2024-12-08 12:25:00|26348.37|26268.37|26354.17|26274.17|26354.17|26274.17|26348.37|26268.37|10
1733660710000|2024-12-08 12:25:10|26356.78|26276.78|26362.57|26282.57|26362.57|26282.57|26356.52|26276.52|9
1733660720000|2024-12-08 12:25:20|26362.76|26282.76|26372.82|26292.82|26372.82|26292.82|26362.76|26282.76|10
1733660730000|2024-12-08 12:25:30|26373.63|26293.63|26380.37|26300.37|26380.37|26300.37|26373.63|26293.63|10
1733660740000|2024-12-08 12:25:40|26382.46|26302.46|26384.51|26304.51|26385.61|26305.61|26382.26|26302.26|9
1733660750000|2024-12-08 12:25:50|26384.41|26304.41|26381.94|26301.94|26384.41|26304.41|26381.77|26301.77|10
1733660760000|2024-12-08 12:26:00|26382.22|26302.22|26389.3|26309.3|26389.87|26309.87|26382.14|26302.14|10
1733660770000|2024-12-08 12:26:10|26389.14|26309.14|26390.22|26310.22|26390.22|26310.22|26388.06|26308.06|10
1733660780000|2024-12-08 12:26:20|26390.48|26310.48|26390.22|26310.22|26394.86|26314.86|26390.22|26310.22|10
1733660790000|2024-12-08 12:26:30|26388.54|26308.54|26391.57|26311.57|26391.91|26311.91|26388.54|26308.54|10
1733660800000|2024-12-08 12:26:40|26392.79|26312.79|26395.2|26315.2|26395.2|26315.2|26392.37|26312.37|10
1733660810000|2024-12-08 12:26:50|26395.78|26315.78|26397.06|26317.06|26398.41|26318.41|26395.73|26315.73|10
1733660820000|2024-12-08 12:27:00|26396.88|26316.88|26401.82|26321.82|26401.82|26321.82|26396.8|26316.8|10
1733660830000|2024-12-08 12:27:10|26402.31|26322.31|26407.05|26327.05|26407.05|26327.05|26402.31|26322.31|10
1733660840000|2024-12-08 12:27:20|26408|26328|26409.26|26329.26|26409.74|26329.74|26408|26328|10
1733660850000|2024-12-08 12:27:30|26408.85|26328.85|26407.8|26327.8|26408.85|26328.85|26407.39|26327.39|9
1733660860000|2024-12-08 12:27:40|26408.1|26328.1|26406.65|26326.65|26408.4|26328.4|26406.65|26326.65|10
1733660870000|2024-12-08 12:27:50|26406.2|26326.2|26404.99|26324.99|26406.2|26326.2|26404.84|26324.84|10
1733660880000|2024-12-08 12:28:00|26405.1|26325.1|26404.8|26324.8|26405.89|26325.89|26404.8|26324.8|10
1733660890000|2024-12-08 12:28:10|26404.73|26324.73|26404.81|26324.81|26405.76|26325.76|26404.73|26324.73|10
1733660900000|2024-12-08 12:28:20|26404.39|26324.39|26405.59|26325.59|26405.63|26325.63|26404.39|26324.39|10
1733660910000|2024-12-08 12:28:30|26401.89|26321.89|26403.08|26323.08|26403.11|26323.11|26401.89|26321.89|10
1733660920000|2024-12-08 12:28:40|26403.06|26323.06|26404.75|26324.75|26404.78|26324.78|26403.06|26323.06|9
1733660930000|2024-12-08 12:28:50|26405.02|26325.02|26405.22|26325.22|26405.33|26325.33|26404.5|26324.5|10
1733660940000|2024-12-08 12:29:00|26405.36|26325.36|26404.77|26324.77|26405.47|26325.47|26404.15|26324.15|10
1733660950000|2024-12-08 12:29:10|26404.75|26324.75|26407.05|26327.05|26407.05|26327.05|26404.56|26324.56|9
1733660960000|2024-12-08 12:29:20|26407.16|26327.16|26408.91|26328.91|26408.91|26328.91|26407.16|26327.16|10
1733660970000|2024-12-08 12:29:30|26409.05|26329.05|26407.97|26327.97|26409.05|26329.05|26407.89|26327.89|10
1733660980000|2024-12-08 12:29:40|26407.91|26327.91|26407.11|26327.11|26408.57|26328.57|26407.11|26327.11|10
1733660990000|2024-12-08 12:29:50|26407.14|26327.14|26409.06|26329.06|26409.06|26329.06|26407.12|26327.12|10
1733661000000|2024-12-08 12:30:00|26409.62|26329.62|26409.1|26329.1|26409.66|26329.66|26408.92|26328.92|8
1733661010000|2024-12-08 12:30:10|26409.19|26329.19|26405.34|26325.34|26409.19|26329.19|26405.05|26325.05|10
1733661020000|2024-12-08 12:30:20|26405.26|26325.26|26405.23|26325.23|26405.68|26325.68|26404.31|26324.31|10
1733661030000|2024-12-08 12:30:30|26405.18|26325.18|26403.65|26323.65|26405.18|26325.18|26403.65|26323.65|10
1733661040000|2024-12-08 12:30:40|26403.6|26323.6|26398.45|26318.45|26403.6|26323.6|26398.45|26318.45|10
1733661050000|2024-12-08 12:30:50|26398.47|26318.47|26396.83|26316.83|26399.74|26319.74|26396.83|26316.83|10
1733661060000|2024-12-08 12:31:00|26396.56|26316.56|26394.36|26314.36|26396.56|26316.56|26394.06|26314.06|10
1733661070000|2024-12-08 12:31:10|26394.34|26314.34|26392.59|26312.59|26394.34|26314.34|26391.48|26311.48|10
1733661080000|2024-12-08 12:31:20|26392.03|26312.03|26393.68|26313.68|26393.68|26313.68|26391.75|26311.75|10
1733661090000|2024-12-08 12:31:30|26393.17|26313.17|26393.01|26313.01|26393.38|26313.38|26392.63|26312.63|9
1733661100000|2024-12-08 12:31:40|26393|26313|26390.58|26310.58|26393|26313|26390.29|26310.29|9
1733661110000|2024-12-08 12:31:50|26390.17|26310.17|26387.87|26307.87|26390.17|26310.17|26387.87|26307.87|10
1733661120000|2024-12-08 12:32:00|26388.02|26308.02|26385.52|26305.52|26388.6|26308.6|26385.52|26305.52|10
1733661130000|2024-12-08 12:32:10|26385.33|26305.33|26377.26|26297.26|26385.33|26305.33|26377.26|26297.26|10
1733661140000|2024-12-08 12:32:20|26373.99|26293.99|26375.52|26295.52|26375.52|26295.52|26373.25|26293.25|10
1733661150000|2024-12-08 12:32:30|26377.48|26297.48|26378.14|26298.14|26378.4|26298.4|26377.19|26297.19|9
1733661160000|2024-12-08 12:32:40|26378.24|26298.24|26381.22|26301.22|26381.48|26301.48|26378.24|26298.24|10
1733661170000|2024-12-08 12:32:50|26381.21|26301.21|26379.93|26299.93|26381.21|26301.21|26379.93|26299.93|10
1733661180000|2024-12-08 12:33:00|26379.94|26299.94|26380.6|26300.6|26380.63|26300.63|26379.54|26299.54|10
1733661190000|2024-12-08 12:33:10|26381.19|26301.19|26384.5|26304.5|26384.5|26304.5|26381.19|26301.19|10
1733661200000|2024-12-08 12:33:20|26384.68|26304.68|26385.84|26305.84|26386.71|26306.71|26384.68|26304.68|10
1733661210000|2024-12-08 12:33:30|26385.51|26305.51|26383.61|26303.61|26385.51|26305.51|26383.61|26303.61|9
1733661220000|2024-12-08 12:33:40|26383.76|26303.76|26382.32|26302.32|26383.79|26303.79|26382.32|26302.32|10
1733661230000|2024-12-08 12:33:50|26381.94|26301.94|26381.56|26301.56|26382.03|26302.03|26380.88|26300.88|8
1733661240000|2024-12-08 12:34:00|26381.37|26301.37|26380.25|26300.25|26381.59|26301.59|26380.25|26300.25|10
1733661250000|2024-12-08 12:34:10|26380.4|26300.4|26380.93|26300.93|26381.84|26301.84|26380.4|26300.4|10
1733661260000|2024-12-08 12:34:20|26381.19|26301.19|26381.58|26301.58|26381.58|26301.58|26380.9|26300.9|10
1733661270000|2024-12-08 12:34:30|26381.52|26301.52|26380.56|26300.56|26381.52|26301.52|26380.5|26300.5|10
1733661280000|2024-12-08 12:34:40|26379.48|26299.48|26373.87|26293.87|26379.48|26299.48|26373.87|26293.87|9
1733661290000|2024-12-08 12:34:50|26373.31|26293.31|26370.1|26290.1|26373.31|26293.31|26369.79|26289.79|9
1733661300000|2024-12-08 12:35:00|26370.05|26290.05|26370.57|26290.57|26370.59|26290.59|26369.46|26289.46|10
1733661310000|2024-12-08 12:35:10|26371.27|26291.27|26371.62|26291.62|26372.23|26292.23|26371.27|26291.27|10
1733661320000|2024-12-08 12:35:20|26372|26292|26372.28|26292.28|26372.69|26292.69|26371.38|26291.38|10
1733661330000|2024-12-08 12:35:30|26372.25|26292.25|26371.58|26291.58|26372.25|26292.25|26371.58|26291.58|10
1733661340000|2024-12-08 12:35:40|26371.56|26291.56|26372.16|26292.16|26372.16|26292.16|26371.16|26291.16|9
1733661350000|2024-12-08 12:35:50|26372.38|26292.38|26372.08|26292.08|26372.38|26292.38|26371.84|26291.84|10
1733661360000|2024-12-08 12:36:00|26372.38|26292.38|26373.64|26293.64|26373.64|26293.64|26372.13|26292.13|10
1733661370000|2024-12-08 12:36:10|26374.89|26294.89|26375.1|26295.1|26376.84|26296.84|26374.35|26294.35|10
1733661380000|2024-12-08 12:36:20|26375.33|26295.33|26380.18|26300.18|26380.18|26300.18|26375.33|26295.33|10
1733661390000|2024-12-08 12:36:30|26381.72|26301.72|26401.45|26321.45|26401.45|26321.45|26381.72|26301.72|9
1733661400000|2024-12-08 12:36:40|26401.68|26321.68|26402.29|26322.29|26402.29|26322.29|26400.24|26320.24|10
1733661410000|2024-12-08 12:36:50|26385.36|26305.36|26385.84|26305.84|26385.84|26305.84|26384.93|26304.93|10
1733661420000|2024-12-08 12:37:00|26386.3|26306.3|26386.56|26306.56|26387.36|26307.36|26385.65|26305.65|10
1733661430000|2024-12-08 12:37:10|26386.41|26306.41|26387.55|26307.55|26387.55|26307.55|26386.29|26306.29|8
1733661440000|2024-12-08 12:37:20|26387.79|26307.79|26387.45|26307.45|26387.79|26307.79|26386.87|26306.87|10
1733661450000|2024-12-08 12:37:30|26391.18|26311.18|26390.62|26310.62|26391.41|26311.41|26390.26|26310.26|10
1733661460000|2024-12-08 12:37:40|26390.65|26310.65|26390.55|26310.55|26390.72|26310.72|26390.18|26310.18|10
1733661470000|2024-12-08 12:37:50|26390.58|26310.58|26390.1|26310.1|26391.25|26311.25|26390.1|26310.1|9
1733661480000|2024-12-08 12:38:00|26390.16|26310.16|26389.89|26309.89|26390.57|26310.57|26389.49|26309.49|10
1733661490000|2024-12-08 12:38:10|26389.44|26309.44|26390.7|26310.7|26390.91|26310.91|26389.25|26309.25|10
1733661500000|2024-12-08 12:38:20|26390.43|26310.43|26388.89|26308.89|26390.43|26310.43|26388.89|26308.89|10
1733661510000|2024-12-08 12:38:30|26387.96|26307.96|26398.88|26318.88|26401|26321|26385.8|26305.8|10
1733661520000|2024-12-08 12:38:40|26398.3|26318.3|26397.04|26317.04|26398.3|26318.3|26397.04|26317.04|10
1733661530000|2024-12-08 12:38:50|26396.61|26316.61|26396.49|26316.49|26396.84|26316.84|26396.07|26316.07|10
1733661540000|2024-12-08 12:39:00|26396.47|26316.47|26399.19|26319.19|26399.19|26319.19|26396.47|26316.47|10
1733661550000|2024-12-08 12:39:10|26399.16|26319.16|26384.33|26304.33|26399.16|26319.16|26384.21|26304.21|10
1733661560000|2024-12-08 12:39:20|26384.8|26304.8|26388.77|26308.77|26388.77|26308.77|26384.8|26304.8|10
1733661570000|2024-12-08 12:39:30|26389|26309|26391.14|26311.14|26391.47|26311.47|26388.83|26308.83|9
1733661580000|2024-12-08 12:39:40|26391.3|26311.3|26393.04|26313.04|26393.04|26313.04|26391.3|26311.3|10
1733661590000|2024-12-08 12:39:50|26393.1|26313.1|26394.33|26314.33|26404.1|26324.1|26393.1|26313.1|9
1733661600000|2024-12-08 12:40:00|26394.2|26314.2|26389.69|26309.69|26394.31|26314.31|26389.69|26309.69|10
1733661610000|2024-12-08 12:40:10|26389.6|26309.6|26389.95|26309.95|26390.77|26310.77|26389.56|26309.56|10
1733661620000|2024-12-08 12:40:20|26390.21|26310.21|26397.08|26317.08|26397.14|26317.14|26390.13|26310.13|9
1733661630000|2024-12-08 12:40:30|26397.87|26317.87|26394.29|26314.29|26399.31|26319.31|26393.77|26313.77|10
1733661640000|2024-12-08 12:40:40|26394.06|26314.06|26394.91|26314.91|26395.24|26315.24|26394.06|26314.06|10
1733661650000|2024-12-08 12:40:50|26394.77|26314.77|26394.79|26314.79|26395.39|26315.39|26394.65|26314.65|9
1733661660000|2024-12-08 12:41:00|26394.69|26314.69|26398.13|26318.13|26398.13|26318.13|26394.29|26314.29|9
1733661670000|2024-12-08 12:41:10|26398.05|26318.05|26394.6|26314.6|26398.05|26318.05|26394.48|26314.48|10
1733661680000|2024-12-08 12:41:20|26394.87|26314.87|26404.46|26324.46|26404.46|26324.46|26394.87|26314.87|10
1733661690000|2024-12-08 12:41:30|26404.6|26324.6|26407.63|26327.63|26407.63|26327.63|26404.26|26324.26|9
1733661700000|2024-12-08 12:41:40|26407.73|26327.73|26405.56|26325.56|26408.69|26328.69|26405.56|26325.56|10
1733661710000|2024-12-08 12:41:50|26405.74|26325.74|26405.96|26325.96|26406.28|26326.28|26405.47|26325.47|10
1733661720000|2024-12-08 12:42:00|26405.97|26325.97|26407.22|26327.22|26407.41|26327.41|26405.97|26325.97|10
1733661730000|2024-12-08 12:42:10|26407.73|26327.73|26407.41|26327.41|26407.91|26327.91|26407.36|26327.36|10
1733661740000|2024-12-08 12:42:20|26407.31|26327.31|26407.84|26327.84|26407.9|26327.9|26406.52|26326.52|9
1733661750000|2024-12-08 12:42:30|26407.95|26327.95|26407.82|26327.82|26407.95|26327.95|26406.86|26326.86|10
1733661760000|2024-12-08 12:42:40|26408.04|26328.04|26412.41|26332.41|26412.41|26332.41|26408.04|26328.04|10
1733661770000|2024-12-08 12:42:50|26412.9|26332.9|26413.36|26333.36|26413.57|26333.57|26412.48|26332.48|8
1733661780000|2024-12-08 12:43:00|26414.63|26334.63|26414.58|26334.58|26414.68|26334.68|26413.63|26333.63|10
1733661790000|2024-12-08 12:43:10|26414.43|26334.43|26415.36|26335.36|26415.36|26335.36|26413.69|26333.69|9
1733661800000|2024-12-08 12:43:20|26415.87|26335.87|26414.85|26334.85|26416.74|26336.74|26414.81|26334.81|10
1733661810000|2024-12-08 12:43:30|26414.8|26334.8|26417.58|26337.58|26417.58|26337.58|26414.49|26334.49|10
1733661820000|2024-12-08 12:43:40|26417.3|26337.3|26419.06|26339.06|26419.06|26339.06|26417.17|26337.17|10
1733661830000|2024-12-08 12:43:50|26418.89|26338.89|26419.38|26339.38|26419.43|26339.43|26418.89|26338.89|10
1733661840000|2024-12-08 12:44:00|26419.34|26339.34|26418.92|26338.92|26419.34|26339.34|26418.68|26338.68|10
1733661850000|2024-12-08 12:44:10|26418.54|26338.54|26418.14|26338.14|26419.23|26339.23|26418.09|26338.09|10
1733661860000|2024-12-08 12:44:20|26418.56|26338.56|26417.12|26337.12|26418.79|26338.79|26417.12|26337.12|10
1733661870000|2024-12-08 12:44:30|26417.22|26337.22|26415.88|26335.88|26417.97|26337.97|26415.88|26335.88|10
1733661880000|2024-12-08 12:44:40|26416.25|26336.25|26415.46|26335.46|26416.32|26336.32|26415.46|26335.46|10
1733661890000|2024-12-08 12:44:50|26415.43|26335.43|26411.39|26331.39|26415.43|26335.43|26411.39|26331.39|9
1733661900000|2024-12-08 12:45:00|26411.43|26331.43|26407.24|26327.24|26411.43|26331.43|26406.89|26326.89|10
1733661910000|2024-12-08 12:45:10|26407.76|26327.76|26407.82|26327.82|26409.01|26329.01|26407.48|26327.48|10
1733661920000|2024-12-08 12:45:20|26407.87|26327.87|26405.29|26325.29|26407.87|26327.87|26405.29|26325.29|10
1733661930000|2024-12-08 12:45:30|26405.25|26325.25|26406.15|26326.15|26406.15|26326.15|26403.93|26323.93|9
1733661940000|2024-12-08 12:45:40|26406.97|26326.97|26407.67|26327.67|26407.79|26327.79|26406.97|26326.97|10
1733661950000|2024-12-08 12:45:50|26407.76|26327.76|26407.6|26327.6|26408.28|26328.28|26407.6|26327.6|10
1733661960000|2024-12-08 12:46:00|26407.7|26327.7|26407.57|26327.57|26409.01|26329.01|26407.55|26327.55|10
1733661970000|2024-12-08 12:46:10|26407.59|26327.59|26406.73|26326.73|26408.15|26328.15|26406.73|26326.73|10
1733661980000|2024-12-08 12:46:20|26406.94|26326.94|26407.44|26327.44|26407.66|26327.66|26406.94|26326.94|10
1733661990000|2024-12-08 12:46:30|26407.49|26327.49|26408.04|26328.04|26408.75|26328.75|26407.49|26327.49|10
1733662000000|2024-12-08 12:46:40|26409.09|26329.09|26409.66|26329.66|26409.71|26329.71|26409.05|26329.05|10
1733662010000|2024-12-08 12:46:50|26410.27|26330.27|26412.5|26332.5|26412.5|26332.5|26410.27|26330.27|10
1733662020000|2024-12-08 12:47:00|26412.49|26332.49|26416.16|26336.16|26416.24|26336.24|26412.44|26332.44|10
1733662030000|2024-12-08 12:47:10|26416.34|26336.34|26418.47|26338.47|26418.47|26338.47|26416.09|26336.09|9
1733662040000|2024-12-08 12:47:20|26418.51|26338.51|26420.98|26340.98|26420.98|26340.98|26418.23|26338.23|10
1733662050000|2024-12-08 12:47:30|26421.13|26341.13|26421.36|26341.36|26421.36|26341.36|26420.41|26340.41|10
1733662060000|2024-12-08 12:47:40|26422.5|26342.5|26429.68|26349.68|26429.68|26349.68|26422.5|26342.5|10
1733662070000|2024-12-08 12:47:50|26430.54|26350.54|26429.13|26349.13|26430.54|26350.54|26428.91|26348.91|10
1733662080000|2024-12-08 12:48:00|26429.22|26349.22|26428.79|26348.79|26429.32|26349.32|26428.11|26348.11|10
1733662090000|2024-12-08 12:48:10|26428.84|26348.84|26428.43|26348.43|26428.9|26348.9|26427.22|26347.22|10
1733662100000|2024-12-08 12:48:20|26428.57|26348.57|26433.27|26353.27|26433.27|26353.27|26428.25|26348.25|10
1733662110000|2024-12-08 12:48:30|26433.78|26353.78|26435.38|26355.38|26435.38|26355.38|26433.7|26353.7|10
1733662120000|2024-12-08 12:48:40|26436|26356|26437.32|26357.32|26438.36|26358.36|26436|26356|10
1733662130000|2024-12-08 12:48:50|26437.46|26357.46|26437.84|26357.84|26438.09|26358.09|26437.06|26357.06|10
1733662140000|2024-12-08 12:49:00|26438.1|26358.1|26440.75|26360.75|26440.75|26360.75|26437.63|26357.63|10
1733662150000|2024-12-08 12:49:10|26443.48|26363.48|26448.46|26368.46|26448.46|26368.46|26443.37|26363.37|10
1733662160000|2024-12-08 12:49:20|26449.04|26369.04|26454.34|26374.34|26455.33|26375.33|26449.04|26369.04|10
1733662170000|2024-12-08 12:49:30|26455.04|26375.04|26457.17|26377.17|26457.17|26377.17|26454.64|26374.64|10
1733662180000|2024-12-08 12:49:40|26457.8|26377.8|26459.09|26379.09|26459.47|26379.47|26457.8|26377.8|10
1733662190000|2024-12-08 12:49:50|26459.16|26379.16|26461.76|26381.76|26461.76|26381.76|26458.49|26378.49|10
1733662200000|2024-12-08 12:50:00|26462.72|26382.72|26462.68|26382.68|26463.19|26383.19|26461.24|26381.24|10
1733662210000|2024-12-08 12:50:10|26462.86|26382.86|26472.7|26392.7|26472.7|26392.7|26462.86|26382.86|10
1733662220000|2024-12-08 12:50:20|26473.73|26393.73|26486.06|26406.06|26486.06|26406.06|26473.73|26393.73|10
1733662230000|2024-12-08 12:50:30|26486.64|26406.64|26495.32|26415.32|26495.69|26415.69|26486.64|26406.64|10
1733662240000|2024-12-08 12:50:40|26494.85|26414.85|26505.52|26425.52|26505.52|26425.52|26494.85|26414.85|10
1733662250000|2024-12-08 12:50:50|26505.79|26425.79|26509.97|26429.97|26509.97|26429.97|26505.79|26425.79|9
1733662260000|2024-12-08 12:51:00|26510.91|26430.91|26505.26|26425.26|26510.91|26430.91|26505.26|26425.26|10
1733662270000|2024-12-08 12:51:10|26504.89|26424.89|26504.26|26424.26|26506.2|26426.2|26504.26|26424.26|10
1733662280000|2024-12-08 12:51:20|26504.78|26424.78|26517.14|26437.14|26517.14|26437.14|26503.97|26423.97|10
1733662290000|2024-12-08 12:51:30|26517.74|26437.74|26519.84|26439.84|26521.12|26441.12|26517.74|26437.74|10
1733662300000|2024-12-08 12:51:40|26519.58|26439.58|26524.75|26444.75|26524.75|26444.75|26519.58|26439.58|10
1733662310000|2024-12-08 12:51:50|26524.2|26444.2|26525.91|26445.91|26526.4|26446.4|26523.36|26443.36|9
1733662320000|2024-12-08 12:52:00|26525.49|26445.49|26524.29|26444.29|26525.49|26445.49|26523.6|26443.6|10
1733662330000|2024-12-08 12:52:10|26524.97|26444.97|26522.03|26442.03|26524.97|26444.97|26521.69|26441.69|10
1733662340000|2024-12-08 12:52:20|26521.9|26441.9|26525.92|26445.92|26525.92|26445.92|26521.7|26441.7|10
1733662350000|2024-12-08 12:52:30|26526.84|26446.84|26528.76|26448.76|26528.76|26448.76|26525.04|26445.04|10
1733662360000|2024-12-08 12:52:40|26529.33|26449.33|26529.25|26449.25|26529.38|26449.38|26528.7|26448.7|10
1733662370000|2024-12-08 12:52:50|26529|26449|26527.56|26447.56|26529|26449|26526.5|26446.5|10
1733662380000|2024-12-08 12:53:00|26527.12|26447.12|26527.57|26447.57|26530.69|26450.69|26526.49|26446.49|10
1733662390000|2024-12-08 12:53:10|26527.22|26447.22|26521.68|26441.68|26527.22|26447.22|26521.68|26441.68|10
1733662400000|2024-12-08 12:53:20|26522.14|26442.14|26519.56|26439.56|26522.59|26442.59|26519.56|26439.56|10
1733662410000|2024-12-08 12:53:30|26519.69|26439.69|26514.67|26434.67|26519.69|26439.69|26514.47|26434.47|10
1733662420000|2024-12-08 12:53:40|26514.59|26434.59|26508.89|26428.89|26515.38|26435.38|26508.89|26428.89|10
1733662430000|2024-12-08 12:53:50|26509.17|26429.17|26512.71|26432.71|26514.3|26434.3|26509.05|26429.05|9
1733662440000|2024-12-08 12:54:00|26512.2|26432.2|26512.16|26432.16|26513.5|26433.5|26512.16|26432.16|9
1733662450000|2024-12-08 12:54:10|26512.58|26432.58|26512.65|26432.65|26513.61|26433.61|26512.44|26432.44|10
1733662460000|2024-12-08 12:54:20|26512.41|26432.41|26512.11|26432.11|26514.3|26434.3|26512.11|26432.11|10
1733662470000|2024-12-08 12:54:30|26512.7|26432.7|26517.85|26437.85|26518.92|26438.92|26512.7|26432.7|10
1733662480000|2024-12-08 12:54:40|26517.67|26437.67|26521.79|26441.79|26522.9|26442.9|26517.21|26437.21|9
1733662490000|2024-12-08 12:54:50|26521.57|26441.57|26513.33|26433.33|26521.85|26441.85|26513.33|26433.33|10
1733662500000|2024-12-08 12:55:00|26510.76|26430.76|26494.47|26414.47|26510.76|26430.76|26494.47|26414.47|10
1733662510000|2024-12-08 12:55:10|26492.93|26412.93|26483.07|26403.07|26492.93|26412.93|26481.74|26401.74|10
1733662520000|2024-12-08 12:55:20|26482.48|26402.48|26480.42|26400.42|26485.43|26405.43|26479.47|26399.47|10
1733662530000|2024-12-08 12:55:30|26480.98|26400.98|26482.57|26402.57|26482.73|26402.73|26480.98|26400.98|10
1733662540000|2024-12-08 12:55:40|26482.21|26402.21|26483.25|26403.25|26483.25|26403.25|26482.21|26402.21|10
1733662550000|2024-12-08 12:55:50|26482.81|26402.81|26480.82|26400.82|26483.14|26403.14|26480.82|26400.82|10
1733662560000|2024-12-08 12:56:00|26480.53|26400.53|26479.32|26399.32|26480.58|26400.58|26477.88|26397.88|10
1733662570000|2024-12-08 12:56:10|26479.95|26399.95|26479.19|26399.19|26480.49|26400.49|26478.34|26398.34|10
1733662580000|2024-12-08 12:56:20|26479.46|26399.46|26478.56|26398.56|26480.39|26400.39|26478.56|26398.56|10
1733662590000|2024-12-08 12:56:30|26480.46|26400.46|26483.46|26403.46|26483.51|26403.51|26480.46|26400.46|10
1733662600000|2024-12-08 12:56:40|26484.02|26404.02|26482.99|26402.99|26484.56|26404.56|26482.99|26402.99|10
1733662610000|2024-12-08 12:56:50|26480.09|26400.09|26478.54|26398.54|26481.44|26401.44|26478.54|26398.54|10
1733662620000|2024-12-08 12:57:00|26478.15|26398.15|26483.66|26403.66|26483.66|26403.66|26478.15|26398.15|9
1733662630000|2024-12-08 12:57:10|26483.28|26403.28|26486.74|26406.74|26486.74|26406.74|26483.28|26403.28|10
1733662640000|2024-12-08 12:57:20|26486.3|26406.3|26484.21|26404.21|26486.3|26406.3|26483.96|26403.96|10
1733662650000|2024-12-08 12:57:30|26483.76|26403.76|26486.16|26406.16|26486.16|26406.16|26483.76|26403.76|10
1733662660000|2024-12-08 12:57:40|26487.67|26407.67|26490.14|26410.14|26490.14|26410.14|26487.67|26407.67|10
1733662670000|2024-12-08 12:57:50|26491.36|26411.36|26492.15|26412.15|26493.85|26413.85|26491.36|26411.36|10
1733662680000|2024-12-08 12:58:00|26492.77|26412.77|26491.45|26411.45|26492.77|26412.77|26491.03|26411.03|10
1733662690000|2024-12-08 12:58:10|26492.01|26412.01|26492.23|26412.23|26493.66|26413.66|26492.01|26412.01|10
1733662700000|2024-12-08 12:58:20|26492.91|26412.91|26494.08|26414.08|26494.08|26414.08|26492.29|26412.29|10
1733662710000|2024-12-08 12:58:30|26493.77|26413.77|26491.66|26411.66|26493.77|26413.77|26491.2|26411.2|10
1733662720000|2024-12-08 12:58:40|26491.6|26411.6|26494.07|26414.07|26494.07|26414.07|26491.6|26411.6|10
1733662730000|2024-12-08 12:58:50|26494.01|26414.01|26495.09|26415.09|26495.8|26415.8|26494.01|26414.01|10
1733662740000|2024-12-08 12:59:00|26494.68|26414.68|26491.98|26411.98|26494.68|26414.68|26491.98|26411.98|10
1733662750000|2024-12-08 12:59:10|26492.05|26412.05|26491.64|26411.64|26492.79|26412.79|26491.56|26411.56|10
1733662760000|2024-12-08 12:59:20|26491.93|26411.93|26494.58|26414.58|26494.58|26414.58|26491.81|26411.81|10
1733662770000|2024-12-08 12:59:30|26494.7|26414.7|26494.83|26414.83|26495.74|26415.74|26494.7|26414.7|9
1733662780000|2024-12-08 12:59:40|26495.23|26415.23|26492.61|26412.61|26495.23|26415.23|26492.61|26412.61|10
1733662790000|2024-12-08 12:59:50|26492.01|26412.01|26494.46|26414.46|26494.46|26414.46|26492.01|26412.01|10
1733662800000|2024-12-08 13:00:00|26494.06|26414.06|26493.69|26413.69|26494.94|26414.94|26493.68|26413.68|10
1733662810000|2024-12-08 13:00:10|26492.97|26412.97|26492.1|26412.1|26492.97|26412.97|26490.72|26410.72|10
1733662820000|2024-12-08 13:00:20|26491.15|26411.15|26483.71|26403.71|26491.15|26411.15|26482.44|26402.44|10
1733662830000|2024-12-08 13:00:30|26483.14|26403.14|26482.5|26402.5|26483.31|26403.31|26482.37|26402.37|9
1733662840000|2024-12-08 13:00:40|26481.66|26401.66|26478.36|26398.36|26481.66|26401.66|26478.36|26398.36|10
1733662850000|2024-12-08 13:00:50|26477.8|26397.8|26476.55|26396.55|26477.8|26397.8|26476.5|26396.5|10
1733662860000|2024-12-08 13:01:00|26476.22|26396.22|26473.48|26393.48|26476.22|26396.22|26473.47|26393.47|10
1733662870000|2024-12-08 13:01:10|26473.07|26393.07|26474.11|26394.11|26474.63|26394.63|26473.07|26393.07|9
1733662880000|2024-12-08 13:01:20|26474.41|26394.41|26486.44|26406.44|26486.44|26406.44|26474.34|26394.34|10
1733662890000|2024-12-08 13:01:30|26487.31|26407.31|26479.7|26399.7|26487.31|26407.31|26479.7|26399.7|10
1733662900000|2024-12-08 13:01:40|26478.97|26398.97|26475.17|26395.17|26480.02|26400.02|26475.17|26395.17|10
1733662910000|2024-12-08 13:01:50|26474.57|26394.57|26473.61|26393.61|26474.57|26394.57|26471.62|26391.62|10
1733662920000|2024-12-08 13:02:00|26474.07|26394.07|26476.05|26396.05|26476.49|26396.49|26474.07|26394.07|10
1733662930000|2024-12-08 13:02:10|26475.64|26395.64|26476.75|26396.75|26477|26397|26474.64|26394.64|10
1733662940000|2024-12-08 13:02:20|26476.19|26396.19|26473.03|26393.03|26476.81|26396.81|26472.45|26392.45|10
1733662950000|2024-12-08 13:02:30|26473.28|26393.28|26468.66|26388.66|26474.01|26394.01|26468.66|26388.66|10
1733662960000|2024-12-08 13:02:40|26468.74|26388.74|26468.17|26388.17|26468.74|26388.74|26467.99|26387.99|10
1733662970000|2024-12-08 13:02:50|26467.74|26387.74|26469.85|26389.85|26469.85|26389.85|26467.74|26387.74|10
1733662980000|2024-12-08 13:03:00|26469.78|26389.78|26468.11|26388.11|26469.78|26389.78|26467.59|26387.59|10
1733662990000|2024-12-08 13:03:10|26468.48|26388.48|26462.43|26382.43|26468.58|26388.58|26462.43|26382.43|10
1733663000000|2024-12-08 13:03:20|26462.07|26382.07|26460.19|26380.19|26462.07|26382.07|26459.94|26379.94|10
1733663010000|2024-12-08 13:03:30|26460.3|26380.3|26458.03|26378.03|26460.4|26380.4|26457.59|26377.59|10
1733663020000|2024-12-08 13:03:40|26458.34|26378.34|26457.1|26377.1|26458.34|26378.34|26457.07|26377.07|10
1733663030000|2024-12-08 13:03:50|26455.6|26375.6|26455.17|26375.17|26456.79|26376.79|26454.65|26374.65|10
1733663040000|2024-12-08 13:04:00|26456.07|26376.07|26463.49|26383.49|26463.49|26383.49|26455.86|26375.86|10
1733663050000|2024-12-08 13:04:10|26464.06|26384.06|26463.84|26383.84|26465.27|26385.27|26463.06|26383.06|10
1733663060000|2024-12-08 13:04:20|26463.07|26383.07|26465.93|26385.93|26465.93|26385.93|26463.05|26383.05|10
1733663070000|2024-12-08 13:04:30|26466.74|26386.74|26470.49|26390.49|26470.89|26390.89|26466.74|26386.74|10
1733663080000|2024-12-08 13:04:40|26471.15|26391.15|26469.82|26389.82|26471.54|26391.54|26469.66|26389.66|10
1733663090000|2024-12-08 13:04:50|26469.9|26389.9|26473.53|26393.53|26473.53|26393.53|26469.26|26389.26|10
1733663100000|2024-12-08 13:05:00|26473.69|26393.69|26473.97|26393.97|26474.51|26394.51|26473.69|26393.69|10
1733663110000|2024-12-08 13:05:10|26474.58|26394.58|26477.38|26397.38|26477.38|26397.38|26474.58|26394.58|10
1733663120000|2024-12-08 13:05:20|26477.35|26397.35|26479.19|26399.19|26479.46|26399.46|26477.12|26397.12|10
1733663130000|2024-12-08 13:05:30|26479.48|26399.48|26482.13|26402.13|26482.13|26402.13|26479.48|26399.48|10
1733663140000|2024-12-08 13:05:40|26482.3|26402.3|26483.06|26403.06|26483.06|26403.06|26481.89|26401.89|10
1733663150000|2024-12-08 13:05:50|26483.44|26403.44|26484.02|26404.02|26484.02|26404.02|26483.41|26403.41|10
1733663160000|2024-12-08 13:06:00|26484.35|26404.35|26483.44|26403.44|26484.56|26404.56|26483.44|26403.44|10
1733663170000|2024-12-08 13:06:10|26483.59|26403.59|26484.22|26404.22|26484.67|26404.67|26483.59|26403.59|10
1733663180000|2024-12-08 13:06:20|26484.34|26404.34|26487.37|26407.37|26487.37|26407.37|26484.34|26404.34|10
1733663190000|2024-12-08 13:06:30|26487.38|26407.38|26489.1|26409.1|26489.1|26409.1|26487.33|26407.33|10
1733663200000|2024-12-08 13:06:40|26488.98|26408.98|26493.88|26413.88|26493.88|26413.88|26488.98|26408.98|10
1733663210000|2024-12-08 13:06:50|26493.75|26413.75|26496.34|26416.34|26496.34|26416.34|26493.75|26413.75|10
1733663220000|2024-12-08 13:07:00|26497.29|26417.29|26499.32|26419.32|26499.61|26419.61|26497.29|26417.29|10
1733663230000|2024-12-08 13:07:10|26499.15|26419.15|26500.15|26420.15|26500.29|26420.29|26499.15|26419.15|9
1733663240000|2024-12-08 13:07:20|26500.16|26420.16|26502.17|26422.17|26502.17|26422.17|26500.16|26420.16|10
1733663250000|2024-12-08 13:07:30|26502.61|26422.61|26503.62|26423.62|26503.62|26423.62|26501.78|26421.78|10
1733663260000|2024-12-08 13:07:40|26504.42|26424.42|26513.73|26433.73|26513.73|26433.73|26504.42|26424.42|10
1733663270000|2024-12-08 13:07:50|26513.76|26433.76|26515.07|26435.07|26515.07|26435.07|26513.68|26433.68|10
1733663280000|2024-12-08 13:08:00|26515.46|26435.46|26518.34|26438.34|26518.34|26438.34|26515.43|26435.43|10
1733663290000|2024-12-08 13:08:10|26518.28|26438.28|26519.14|26439.14|26519.14|26439.14|26517.86|26437.86|10
1733663300000|2024-12-08 13:08:20|26519.74|26439.74|26521.65|26441.65|26521.65|26441.65|26519.74|26439.74|10
1733663310000|2024-12-08 13:08:30|26521.9|26441.9|26523.35|26443.35|26523.35|26443.35|26521.9|26441.9|10
1733663320000|2024-12-08 13:08:40|26523.78|26443.78|26526.42|26446.42|26526.46|26446.46|26523.78|26443.78|10
1733663330000|2024-12-08 13:08:50|26526.32|26446.32|26526.97|26446.97|26528.31|26448.31|26526.32|26446.32|10
1733663340000|2024-12-08 13:09:00|26527.33|26447.33|26527.01|26447.01|26527.77|26447.77|26527|26447|10
1733663350000|2024-12-08 13:09:10|26526.99|26446.99|26530.7|26450.7|26530.8|26450.8|26526.91|26446.91|10
1733663360000|2024-12-08 13:09:20|26530.71|26450.71|26527.95|26447.95|26530.8|26450.8|26526.93|26446.93|10
1733663370000|2024-12-08 13:09:30|26528.04|26448.04|26525.6|26445.6|26528.04|26448.04|26525.6|26445.6|10
1733663380000|2024-12-08 13:09:40|26525.1|26445.1|26524.26|26444.26|26525.61|26445.61|26524.26|26444.26|10
1733663390000|2024-12-08 13:09:50|26523.95|26443.95|26525.85|26445.85|26525.85|26445.85|26523.95|26443.95|10
1733663400000|2024-12-08 13:10:00|26526.01|26446.01|26526.51|26446.51|26526.51|26446.51|26525.57|26445.57|10
1733663410000|2024-12-08 13:10:10|26527.65|26447.65|26528.95|26448.95|26529.15|26449.15|26527.65|26447.65|10
1733663420000|2024-12-08 13:10:20|26529.25|26449.25|26528.21|26448.21|26529.48|26449.48|26527.41|26447.41|10
1733663430000|2024-12-08 13:10:30|26529.33|26449.33|26532.37|26452.37|26532.37|26452.37|26529.33|26449.33|10
1733663440000|2024-12-08 13:10:40|26532.34|26452.34|26533.88|26453.88|26534.27|26454.27|26532.34|26452.34|10
1733663450000|2024-12-08 13:10:50|26533.71|26453.71|26537.63|26457.63|26537.63|26457.63|26533.68|26453.68|9
1733663460000|2024-12-08 13:11:00|26540.37|26460.37|26543.26|26463.26|26544.76|26464.76|26540.37|26460.37|10
1733663470000|2024-12-08 13:11:10|26543.49|26463.49|26545.69|26465.69|26545.69|26465.69|26543.49|26463.49|10
1733663480000|2024-12-08 13:11:20|26545.71|26465.71|26546.98|26466.98|26547.47|26467.47|26545.71|26465.71|10
1733663490000|2024-12-08 13:11:30|26546.73|26466.73|26546.98|26466.98|26547.73|26467.73|26546.73|26466.73|9
1733663500000|2024-12-08 13:11:40|26547.02|26467.02|26547.76|26467.76|26547.76|26467.76|26546.95|26466.95|9
1733663510000|2024-12-08 13:11:50|26547.93|26467.93|26546.91|26466.91|26547.93|26467.93|26546.91|26466.91|10
1733663520000|2024-12-08 13:12:00|26546.95|26466.95|26543.47|26463.47|26546.95|26466.95|26543.47|26463.47|10
1733663530000|2024-12-08 13:12:10|26543.54|26463.54|26537.16|26457.16|26543.54|26463.54|26536.77|26456.77|10
1733663540000|2024-12-08 13:12:20|26536.77|26456.77|26534.65|26454.65|26536.77|26456.77|26534.64|26454.64|10
1733663550000|2024-12-08 13:12:30|26534.91|26454.91|26531|26451|26534.91|26454.91|26530.66|26450.66|10
1733663560000|2024-12-08 13:12:40|26531.92|26451.92|26531.58|26451.58|26532.89|26452.89|26529.49|26449.49|10
1733663570000|2024-12-08 13:12:50|26532.45|26452.45|26532.17|26452.17|26532.46|26452.46|26530.98|26450.98|10
1733663580000|2024-12-08 13:13:00|26530.67|26450.67|26530.27|26450.27|26531.66|26451.66|26530.27|26450.27|10
1733663590000|2024-12-08 13:13:10|26530.46|26450.46|26535.2|26455.2|26535.2|26455.2|26530.13|26450.13|10
1733663600000|2024-12-08 13:13:20|26536.06|26456.06|26535.56|26455.56|26537.26|26457.26|26535.42|26455.42|10
1733663610000|2024-12-08 13:13:30|26535.57|26455.57|26535.61|26455.61|26535.87|26455.87|26534.21|26454.21|9
1733663620000|2024-12-08 13:13:40|26535.92|26455.92|26537.21|26457.21|26537.21|26457.21|26535.92|26455.92|10
1733663630000|2024-12-08 13:13:50|26537.93|26457.93|26542.12|26462.12|26542.12|26462.12|26537.81|26457.81|10
1733663640000|2024-12-08 13:14:00|26542.28|26462.28|26542.74|26462.74|26542.74|26462.74|26540.81|26460.81|10
1733663650000|2024-12-08 13:14:10|26542.55|26462.55|26540.08|26460.08|26542.84|26462.84|26540.08|26460.08|10
1733663660000|2024-12-08 13:14:20|26539.79|26459.79|26537.92|26457.92|26539.79|26459.79|26537.92|26457.92|10
1733663670000|2024-12-08 13:14:30|26537.46|26457.46|26538.15|26458.15|26538.16|26458.16|26537.34|26457.34|10
1733663680000|2024-12-08 13:14:40|26538.11|26458.11|26536.11|26456.11|26538.11|26458.11|26536.11|26456.11|9
1733663690000|2024-12-08 13:14:50|26536.46|26456.46|26534.41|26454.41|26536.78|26456.78|26534.41|26454.41|10
1733663700000|2024-12-08 13:15:00|26534.29|26454.29|26534.12|26454.12|26534.44|26454.44|26533.04|26453.04|10
1733663710000|2024-12-08 13:15:10|26535.12|26455.12|26534.12|26454.12|26535.33|26455.33|26534.12|26454.12|10
1733663720000|2024-12-08 13:15:20|26533.95|26453.95|26531.61|26451.61|26533.95|26453.95|26531.61|26451.61|10
1733663730000|2024-12-08 13:15:30|26531.23|26451.23|26533.11|26453.11|26533.68|26453.68|26531.23|26451.23|9
1733663740000|2024-12-08 13:15:40|26533.66|26453.66|26534.63|26454.63|26534.63|26454.63|26533.52|26453.52|10
1733663750000|2024-12-08 13:15:50|26534.28|26454.28|26538.68|26458.68|26538.68|26458.68|26534.12|26454.12|10
1733663760000|2024-12-08 13:16:00|26538.87|26458.87|26538.75|26458.75|26539.06|26459.06|26538.52|26458.52|10
1733663770000|2024-12-08 13:16:10|26539.16|26459.16|26538.23|26458.23|26539.16|26459.16|26538.21|26458.21|10
1733663780000|2024-12-08 13:16:20|26538.85|26458.85|26537.73|26457.73|26539|26459|26537.73|26457.73|10
1733663790000|2024-12-08 13:16:30|26537.98|26457.98|26537.48|26457.48|26537.98|26457.98|26536.9|26456.9|10
1733663800000|2024-12-08 13:16:40|26538.27|26458.27|26540.25|26460.25|26540.25|26460.25|26538.27|26458.27|10
1733663810000|2024-12-08 13:16:50|26540.29|26460.29|26538.82|26458.82|26540.89|26460.89|26538.82|26458.82|10
1733663820000|2024-12-08 13:17:00|26538.91|26458.91|26537.63|26457.63|26539.79|26459.79|26537.63|26457.63|10
1733663830000|2024-12-08 13:17:10|26534.83|26454.83|26534.34|26454.34|26534.83|26454.83|26532.05|26452.05|10
1733663840000|2024-12-08 13:17:20|26534.29|26454.29|26539.1|26459.1|26539.1|26459.1|26534.29|26454.29|10
1733663850000|2024-12-08 13:17:30|26539.6|26459.6|26545.26|26465.26|26545.76|26465.76|26539.6|26459.6|10
1733663860000|2024-12-08 13:17:40|26546.46|26466.46|26548.59|26468.59|26548.68|26468.68|26546.46|26466.46|10
1733663870000|2024-12-08 13:17:50|26548.95|26468.95|26549.67|26469.67|26551.19|26471.19|26548.95|26468.95|10
1733663880000|2024-12-08 13:18:00|26549.4|26469.4|26551.07|26471.07|26551.35|26471.35|26549.21|26469.21|10
1733663890000|2024-12-08 13:18:10|26550.99|26470.99|26549.26|26469.26|26551.96|26471.96|26549.26|26469.26|10
1733663900000|2024-12-08 13:18:20|26549.42|26469.42|26547.77|26467.77|26549.69|26469.69|26547.54|26467.54|9
1733663910000|2024-12-08 13:18:30|26547.7|26467.7|26549.49|26469.49|26549.84|26469.84|26547.7|26467.7|10
1733663920000|2024-12-08 13:18:40|26550.01|26470.01|26548.81|26468.81|26550.35|26470.35|26548.81|26468.81|10
1733663930000|2024-12-08 13:18:50|26548.74|26468.74|26548.85|26468.85|26549.17|26469.17|26548.12|26468.12|10
1733663940000|2024-12-08 13:19:00|26548.59|26468.59|26546.75|26466.75|26548.59|26468.59|26546.75|26466.75|10
1733663950000|2024-12-08 13:19:10|26546.68|26466.68|26546.4|26466.4|26546.93|26466.93|26546.34|26466.34|9
1733663960000|2024-12-08 13:19:20|26546.5|26466.5|26548.55|26468.55|26548.55|26468.55|26546.47|26466.47|10
1733663970000|2024-12-08 13:19:30|26549.29|26469.29|26549.68|26469.68|26550.15|26470.15|26549.13|26469.13|10
1733663980000|2024-12-08 13:19:40|26550.68|26470.68|26549.91|26469.91|26551.1|26471.1|26549.29|26469.29|10
1733663990000|2024-12-08 13:19:50|26549.63|26469.63|26547.55|26467.55|26549.63|26469.63|26547.15|26467.15|10
1733664000000|2024-12-08 13:20:00|26547.93|26467.93|26547.61|26467.61|26548.05|26468.05|26546.99|26466.99|10
1733664010000|2024-12-08 13:20:10|26547.33|26467.33|26542.43|26462.43|26547.93|26467.93|26541.88|26461.88|10
1733664020000|2024-12-08 13:20:20|26542.18|26462.18|26543.27|26463.27|26543.27|26463.27|26541.99|26461.99|10
1733664030000|2024-12-08 13:20:30|26543.18|26463.18|26546.99|26466.99|26547.12|26467.12|26543.09|26463.09|10
1733664040000|2024-12-08 13:20:40|26547.11|26467.11|26550.81|26470.81|26550.81|26470.81|26547.11|26467.11|10
1733664050000|2024-12-08 13:20:50|26550.96|26470.96|26552.99|26472.99|26552.99|26472.99|26550.64|26470.64|10
1733664060000|2024-12-08 13:21:00|26551.18|26471.18|26551.27|26471.27|26552.51|26472.51|26550.66|26470.66|10
1733664070000|2024-12-08 13:21:10|26550.94|26470.94|26549.11|26469.11|26551.88|26471.88|26549.11|26469.11|10
1733664080000|2024-12-08 13:21:20|26549.14|26469.14|26547.55|26467.55|26549.14|26469.14|26546.79|26466.79|10
1733664090000|2024-12-08 13:21:30|26546.92|26466.92|26548.42|26468.42|26549.4|26469.4|26546.54|26466.54|10
1733664100000|2024-12-08 13:21:40|26547.79|26467.79|26543.2|26463.2|26549.14|26469.14|26542|26462|10
1733664110000|2024-12-08 13:21:50|26543.08|26463.08|26545.56|26465.56|26545.56|26465.56|26543.06|26463.06|10
1733664120000|2024-12-08 13:22:00|26545.61|26465.61|26553.98|26473.98|26554.56|26474.56|26545.61|26465.61|9
1733664130000|2024-12-08 13:22:10|26554.24|26474.24|26554.78|26474.78|26556.26|26476.26|26554.11|26474.11|10
1733664140000|2024-12-08 13:22:20|26554.83|26474.83|26556.82|26476.82|26557.39|26477.39|26554.73|26474.73|10
1733664150000|2024-12-08 13:22:30|26556.21|26476.21|26557.93|26477.93|26557.93|26477.93|26556.21|26476.21|10
1733664160000|2024-12-08 13:22:40|26557.85|26477.85|26559.23|26479.23|26559.23|26479.23|26557.45|26477.45|10
1733664170000|2024-12-08 13:22:50|26559.69|26479.69|26560.96|26480.96|26560.96|26480.96|26559.69|26479.69|10
1733664180000|2024-12-08 13:23:00|26561.16|26481.16|26563.12|26483.12|26563.39|26483.39|26560.75|26480.75|10
1733664190000|2024-12-08 13:23:10|26562.85|26482.85|26565.57|26485.57|26565.57|26485.57|26562.69|26482.69|8
1733664200000|2024-12-08 13:23:20|26566.04|26486.04|26567.16|26487.16|26568.52|26488.52|26566.04|26486.04|10
1733664210000|2024-12-08 13:23:30|26567.19|26487.19|26564.4|26484.4|26567.2|26487.2|26564.38|26484.38|10
1733664220000|2024-12-08 13:23:40|26564.31|26484.31|26564.32|26484.32|26564.59|26484.59|26564.24|26484.24|10
1733664230000|2024-12-08 13:23:50|26564.09|26484.09|26563.84|26483.84|26564.09|26484.09|26563.27|26483.27|10
1733664240000|2024-12-08 13:24:00|26563.78|26483.78|26563.7|26483.7|26564.05|26484.05|26563.48|26483.48|10
1733664250000|2024-12-08 13:24:10|26564.46|26484.46|26566.57|26486.57|26566.83|26486.83|26564.45|26484.45|9
1733664260000|2024-12-08 13:24:20|26567.56|26487.56|26568.31|26488.31|26568.31|26488.31|26567.07|26487.07|10
1733664270000|2024-12-08 13:24:30|26568.63|26488.63|26565.81|26485.81|26568.63|26488.63|26565.81|26485.81|10
1733664280000|2024-12-08 13:24:40|26564.85|26484.85|26562.46|26482.46|26564.85|26484.85|26562.05|26482.05|10
1733664290000|2024-12-08 13:24:50|26562.54|26482.54|26563.92|26483.92|26564.22|26484.22|26562.54|26482.54|10
1733664300000|2024-12-08 13:25:00|26564.8|26484.8|26566.33|26486.33|26566.34|26486.34|26564.8|26484.8|10
1733664310000|2024-12-08 13:25:10|26566.73|26486.73|26563.46|26483.46|26568.67|26488.67|26561.64|26481.64|10
1733664320000|2024-12-08 13:25:20|26564.69|26484.69|26569.26|26489.26|26569.65|26489.65|26564.69|26484.69|10
1733664330000|2024-12-08 13:25:30|26570.35|26490.35|26567.26|26487.26|26570.35|26490.35|26566.89|26486.89|10
1733664340000|2024-12-08 13:25:40|26567.25|26487.25|26567.1|26487.1|26567.33|26487.33|26566.78|26486.78|10
1733664350000|2024-12-08 13:25:50|26567.36|26487.36|26568.12|26488.12|26569.15|26489.15|26567.2|26487.2|10
1733664360000|2024-12-08 13:26:00|26567.25|26487.25|26564.78|26484.78|26567.69|26487.69|26564.67|26484.67|10
1733664370000|2024-12-08 13:26:10|26564.93|26484.93|26563.19|26483.19|26565.44|26485.44|26563.19|26483.19|10
1733664380000|2024-12-08 13:26:20|26563.03|26483.03|26565.4|26485.4|26565.4|26485.4|26563.03|26483.03|10
1733664390000|2024-12-08 13:26:30|26565.41|26485.41|26565.38|26485.38|26565.53|26485.53|26564.94|26484.94|10
1733664400000|2024-12-08 13:26:40|26566.02|26486.02|26565.4|26485.4|26566.44|26486.44|26565.34|26485.34|10
1733664410000|2024-12-08 13:26:50|26565.43|26485.43|26567.98|26487.98|26567.98|26487.98|26565.43|26485.43|10
1733664420000|2024-12-08 13:27:00|26568.08|26488.08|26567.96|26487.96|26568.46|26488.46|26567.45|26487.45|10
1733664430000|2024-12-08 13:27:10|26567.14|26487.14|26566.11|26486.11|26567.14|26487.14|26565.82|26485.82|10
1733664440000|2024-12-08 13:27:20|26565.69|26485.69|26563.33|26483.33|26565.69|26485.69|26562.84|26482.84|10
1733664450000|2024-12-08 13:27:30|26563.15|26483.15|26565.46|26485.46|26565.49|26485.49|26563.15|26483.15|10
1733664460000|2024-12-08 13:27:40|26565.75|26485.75|26566.62|26486.62|26566.81|26486.81|26565.69|26485.69|10
1733664470000|2024-12-08 13:27:50|26566.5|26486.5|26565.1|26485.1|26566.84|26486.84|26565.1|26485.1|10
1733664480000|2024-12-08 13:28:00|26564.36|26484.36|26561.46|26481.46|26564.36|26484.36|26560.26|26480.26|10
1733664490000|2024-12-08 13:28:10|26562.05|26482.05|26559.45|26479.45|26562.05|26482.05|26559.45|26479.45|9
1733664500000|2024-12-08 13:28:20|26559.05|26479.05|26557.78|26477.78|26559.05|26479.05|26557.21|26477.21|10
1733664510000|2024-12-08 13:28:30|26558|26478|26558.69|26478.69|26558.69|26478.69|26557.27|26477.27|10
1733664520000|2024-12-08 13:28:40|26558.37|26478.37|26557.08|26477.08|26558.37|26478.37|26556.59|26476.59|10
1733664530000|2024-12-08 13:28:50|26557.33|26477.33|26558|26478|26558|26478|26557.33|26477.33|9
1733664540000|2024-12-08 13:29:00|26558.11|26478.11|26566.07|26486.07|26566.07|26486.07|26557.96|26477.96|10
1733664550000|2024-12-08 13:29:10|26565.98|26485.98|26566.98|26486.98|26567.06|26487.06|26565.98|26485.98|9
1733664560000|2024-12-08 13:29:20|26567.29|26487.29|26571.11|26491.11|26571.45|26491.45|26567.29|26487.29|10
1733664570000|2024-12-08 13:29:30|26570.55|26490.55|26573.47|26493.47|26573.47|26493.47|26570.43|26490.43|10
1733664580000|2024-12-08 13:29:40|26571.98|26491.98|26572.33|26492.33|26572.49|26492.49|26571.98|26491.98|10
1733664590000|2024-12-08 13:29:50|26572.63|26492.63|26572.58|26492.58|26572.73|26492.73|26572.31|26492.31|10
1733664600000|2024-12-08 13:30:00|26572.54|26492.54|26572.86|26492.86|26574.72|26494.72|26572.54|26492.54|10
1733664610000|2024-12-08 13:30:10|26572.73|26492.73|26575.55|26495.55|26575.55|26495.55|26572.73|26492.73|10
1733664620000|2024-12-08 13:30:20|26575.82|26495.82|26578.06|26498.06|26578.35|26498.35|26575.57|26495.57|10
1733664630000|2024-12-08 13:30:30|26578.14|26498.14|26574.92|26494.92|26578.52|26498.52|26574.04|26494.04|10
1733664640000|2024-12-08 13:30:40|26574.72|26494.72|26573.46|26493.46|26574.72|26494.72|26573.46|26493.46|10
1733664650000|2024-12-08 13:30:50|26573.1|26493.1|26572.58|26492.58|26573.13|26493.13|26572.54|26492.54|10
1733664660000|2024-12-08 13:31:00|26572.57|26492.57|26570.79|26490.79|26572.57|26492.57|26570.79|26490.79|10
1733664670000|2024-12-08 13:31:10|26570.37|26490.37|26568.16|26488.16|26570.37|26490.37|26567.79|26487.79|10
1733664680000|2024-12-08 13:31:20|26568.19|26488.19|26566.67|26486.67|26568.39|26488.39|26566.67|26486.67|10
1733664690000|2024-12-08 13:31:30|26566.19|26486.19|26564.23|26484.23|26566.19|26486.19|26564.05|26484.05|10
1733664700000|2024-12-08 13:31:40|26564.07|26484.07|26564.14|26484.14|26564.14|26484.14|26563.21|26483.21|10
1733664710000|2024-12-08 13:31:50|26564.41|26484.41|26559.47|26479.47|26564.41|26484.41|26559.47|26479.47|10
1733664720000|2024-12-08 13:32:00|26559.03|26479.03|26560.47|26480.47|26560.47|26480.47|26558.44|26478.44|10
1733664730000|2024-12-08 13:32:10|26561.01|26481.01|26561.48|26481.48|26565.09|26485.09|26561.01|26481.01|10
1733664740000|2024-12-08 13:32:20|26561.17|26481.17|26557.71|26477.71|26561.32|26481.32|26557.71|26477.71|10
1733664750000|2024-12-08 13:32:30|26557.62|26477.62|26560.29|26480.29|26562.89|26482.89|26557.62|26477.62|10
1733664760000|2024-12-08 13:32:40|26560.04|26480.04|26556.18|26476.18|26560.74|26480.74|26556.18|26476.18|10
1733664770000|2024-12-08 13:32:50|26554.4|26474.4|26558.57|26478.57|26558.57|26478.57|26554.3|26474.3|10
1733664780000|2024-12-08 13:33:00|26558.42|26478.42|26553.15|26473.15|26558.42|26478.42|26552.84|26472.84|10
1733664790000|2024-12-08 13:33:10|26553.48|26473.48|26555.66|26475.66|26555.66|26475.66|26553.39|26473.39|10
1733664800000|2024-12-08 13:33:20|26555.06|26475.06|26553.54|26473.54|26555.06|26475.06|26553.54|26473.54|10
1733664810000|2024-12-08 13:33:30|26553.69|26473.69|26551.94|26471.94|26553.69|26473.69|26551.75|26471.75|10
1733664820000|2024-12-08 13:33:40|26552.16|26472.16|26553.86|26473.86|26553.86|26473.86|26551.68|26471.68|10
1733664830000|2024-12-08 13:33:50|26554.6|26474.6|26553.45|26473.45|26554.6|26474.6|26553.45|26473.45|10
1733664840000|2024-12-08 13:34:00|26554.33|26474.33|26553.99|26473.99|26554.33|26474.33|26553.3|26473.3|10
1733664850000|2024-12-08 13:34:10|26553.91|26473.91|26555.47|26475.47|26555.47|26475.47|26552.7|26472.7|10
1733664860000|2024-12-08 13:34:20|26555.72|26475.72|26554.34|26474.34|26556.81|26476.81|26554.34|26474.34|10
1733664870000|2024-12-08 13:34:30|26554.38|26474.38|26552.45|26472.45|26554.38|26474.38|26552.16|26472.16|10
1733664880000|2024-12-08 13:34:40|26552.58|26472.58|26554.5|26474.5|26555.12|26475.12|26552.58|26472.58|10
1733664890000|2024-12-08 13:34:50|26554.63|26474.63|26553.68|26473.68|26554.63|26474.63|26553.52|26473.52|10
1733664900000|2024-12-08 13:35:00|26552.82|26472.82|26549.5|26469.5|26552.82|26472.82|26549.5|26469.5|10
1733664910000|2024-12-08 13:35:10|26549.22|26469.22|26545.84|26465.84|26549.22|26469.22|26545.84|26465.84|10
1733664920000|2024-12-08 13:35:20|26545.93|26465.93|26546.53|26466.53|26546.53|26466.53|26545.36|26465.36|10
1733664930000|2024-12-08 13:35:30|26547.33|26467.33|26547.86|26467.86|26549.48|26469.48|26546.92|26466.92|9
1733664940000|2024-12-08 13:35:40|26547.75|26467.75|26548.32|26468.32|26548.32|26468.32|26547.15|26467.15|10
1733664950000|2024-12-08 13:35:50|26548.3|26468.3|26549.35|26469.35|26549.35|26469.35|26548.3|26468.3|9
1733664960000|2024-12-08 13:36:00|26549.28|26469.28|26550.13|26470.13|26550.13|26470.13|26549.01|26469.01|10
1733664970000|2024-12-08 13:36:10|26550.01|26470.01|26546.57|26466.57|26550.01|26470.01|26546.57|26466.57|10
1733664980000|2024-12-08 13:36:20|26546.3|26466.3|26547.98|26467.98|26548.07|26468.07|26546.25|26466.25|10
1733664990000|2024-12-08 13:36:30|26547.52|26467.52|26547.74|26467.74|26547.74|26467.74|26546.52|26466.52|10
1733665000000|2024-12-08 13:36:40|26547.7|26467.7|26554.25|26474.25|26554.25|26474.25|26547.7|26467.7|10
1733665010000|2024-12-08 13:36:50|26554.14|26474.14|26553.99|26473.99|26554.14|26474.14|26552.33|26472.33|10
1733665020000|2024-12-08 13:37:00|26553.32|26473.32|26556.17|26476.17|26556.17|26476.17|26552.89|26472.89|10
1733665030000|2024-12-08 13:37:10|26556.06|26476.06|26554.69|26474.69|26556.06|26476.06|26554.69|26474.69|10
1733665040000|2024-12-08 13:37:20|26554.45|26474.45|26554.24|26474.24|26556.06|26476.06|26554.24|26474.24|10
1733665050000|2024-12-08 13:37:30|26554.52|26474.52|26554.08|26474.08|26555.24|26475.24|26554.08|26474.08|10
1733665060000|2024-12-08 13:37:40|26554.15|26474.15|26554.6|26474.6|26554.66|26474.66|26554.15|26474.15|10
1733665070000|2024-12-08 13:37:50|26554.48|26474.48|26554.62|26474.62|26554.87|26474.87|26553.71|26473.71|10
1733665080000|2024-12-08 13:38:00|26554.32|26474.32|26553.43|26473.43|26554.44|26474.44|26553.2|26473.2|9
1733665090000|2024-12-08 13:38:10|26553.12|26473.12|26549.72|26469.72|26553.12|26473.12|26549.67|26469.67|10
1733665100000|2024-12-08 13:38:20|26550.29|26470.29|26550.54|26470.54|26551.25|26471.25|26550.29|26470.29|10
1733665110000|2024-12-08 13:38:30|26550.63|26470.63|26548.71|26468.71|26550.63|26470.63|26548.21|26468.21|10
1733665120000|2024-12-08 13:38:40|26548.27|26468.27|26546.15|26466.15|26548.27|26468.27|26546.15|26466.15|10
1733665130000|2024-12-08 13:38:50|26545.95|26465.95|26547.63|26467.63|26547.63|26467.63|26545.65|26465.65|10
1733665140000|2024-12-08 13:39:00|26547.71|26467.71|26546.29|26466.29|26547.85|26467.85|26545.89|26465.89|10
1733665150000|2024-12-08 13:39:10|26547.59|26467.59|26547.48|26467.48|26548.42|26468.42|26546.92|26466.92|10
1733665160000|2024-12-08 13:39:20|26547.47|26467.47|26548.97|26468.97|26548.97|26468.97|26547.28|26467.28|10
1733665170000|2024-12-08 13:39:30|26548.63|26468.63|26548.94|26468.94|26548.94|26468.94|26548.13|26468.13|10
1733665180000|2024-12-08 13:39:40|26548.53|26468.53|26549.55|26469.55|26549.69|26469.69|26548.44|26468.44|10
1733665190000|2024-12-08 13:39:50|26549.8|26469.8|26552.59|26472.59|26552.59|26472.59|26549.59|26469.59|10
1733665200000|2024-12-08 13:40:00|26553.27|26473.27|26560.48|26480.48|26560.48|26480.48|26553.27|26473.27|10
1733665210000|2024-12-08 13:40:10|26560.88|26480.88|26563.28|26483.28|26563.28|26483.28|26560.87|26480.87|10
1733665220000|2024-12-08 13:40:20|26563.32|26483.32|26564.62|26484.62|26564.62|26484.62|26562.41|26482.41|10
1733665230000|2024-12-08 13:40:30|26564.76|26484.76|26566.73|26486.73|26566.73|26486.73|26564.76|26484.76|10
1733665240000|2024-12-08 13:40:40|26566.59|26486.59|26569.29|26489.29|26569.29|26489.29|26566.59|26486.59|9
1733665250000|2024-12-08 13:40:50|26569.39|26489.39|26572.08|26492.08|26573.34|26493.34|26569.28|26489.28|10
1733665260000|2024-12-08 13:41:00|26571.35|26491.35|26572.57|26492.57|26573.82|26493.82|26571.35|26491.35|10
1733665270000|2024-12-08 13:41:10|26572.32|26492.32|26575.6|26495.6|26575.66|26495.66|26571.45|26491.45|10
1733665280000|2024-12-08 13:41:20|26575.16|26495.16|26575.56|26495.56|26576.05|26496.05|26574.17|26494.17|10
1733665290000|2024-12-08 13:41:30|26575.68|26495.68|26579.5|26499.5|26579.5|26499.5|26575.68|26495.68|10
1733665300000|2024-12-08 13:41:40|26579.46|26499.46|26579.75|26499.75|26579.77|26499.77|26578.67|26498.67|10
1733665310000|2024-12-08 13:41:50|26579.73|26499.73|26579.7|26499.7|26580.57|26500.57|26579.42|26499.42|10
1733665320000|2024-12-08 13:42:00|26579.94|26499.94|26578.18|26498.18|26579.94|26499.94|26577.73|26497.73|10
1733665330000|2024-12-08 13:42:10|26580.28|26500.28|26580.03|26500.03|26581.58|26501.58|26580.03|26500.03|10
1733665340000|2024-12-08 13:42:20|26579.99|26499.99|26576.47|26496.47|26579.99|26499.99|26576.47|26496.47|10
1733665350000|2024-12-08 13:42:30|26576.35|26496.35|26574.62|26494.62|26576.35|26496.35|26574.55|26494.55|10
1733665360000|2024-12-08 13:42:40|26574.91|26494.91|26574.82|26494.82|26575.01|26495.01|26573.61|26493.61|10
1733665370000|2024-12-08 13:42:50|26574.61|26494.61|26572.32|26492.32|26574.95|26494.95|26571.8|26491.8|9
1733665380000|2024-12-08 13:43:00|26571.82|26491.82|26571.26|26491.26|26573.03|26493.03|26571.01|26491.01|10
1733665390000|2024-12-08 13:43:10|26571.56|26491.56|26569.83|26489.83|26571.59|26491.59|26569.83|26489.83|10
1733665400000|2024-12-08 13:43:20|26569.71|26489.71|26574.06|26494.06|26574.06|26494.06|26568.55|26488.55|10
1733665410000|2024-12-08 13:43:30|26574.32|26494.32|26575.04|26495.04|26576.48|26496.48|26574.32|26494.32|10
1733665420000|2024-12-08 13:43:40|26575.28|26495.28|26576.49|26496.49|26576.49|26496.49|26574.91|26494.91|10
1733665430000|2024-12-08 13:43:50|26576.26|26496.26|26586.78|26506.78|26586.78|26506.78|26576.16|26496.16|10
1733665440000|2024-12-08 13:44:00|26587.54|26507.54|26590.98|26510.98|26591.2|26511.2|26587.54|26507.54|9
1733665450000|2024-12-08 13:44:10|26591.76|26511.76|26593.05|26513.05|26593.6|26513.6|26591.76|26511.76|10
1733665460000|2024-12-08 13:44:20|26593.04|26513.04|26594.08|26514.08|26594.49|26514.49|26592.67|26512.67|10
1733665470000|2024-12-08 13:44:30|26594.35|26514.35|26596.71|26516.71|26596.77|26516.77|26594.14|26514.14|9
1733665480000|2024-12-08 13:44:40|26607.3|26527.3|26595.02|26515.02|26607.3|26527.3|26592.69|26512.69|10
1733665490000|2024-12-08 13:44:50|26594.95|26514.95|26595.59|26515.59|26595.59|26515.59|26594.95|26514.95|10
1733665500000|2024-12-08 13:45:00|26595.65|26515.65|26594.48|26514.48|26596.15|26516.15|26594.4|26514.4|10
1733665510000|2024-12-08 13:45:10|26594.5|26514.5|26596.02|26516.02|26596.02|26516.02|26594.5|26514.5|10
1733665520000|2024-12-08 13:45:20|26596.68|26516.68|26597.08|26517.08|26597.09|26517.09|26595.55|26515.55|10
1733665530000|2024-12-08 13:45:30|26597.23|26517.23|26595.04|26515.04|26597.23|26517.23|26594.12|26514.12|10
1733665540000|2024-12-08 13:45:40|26595.2|26515.2|26599.41|26519.41|26599.41|26519.41|26595.18|26515.18|10
1733665550000|2024-12-08 13:45:50|26600.16|26520.16|26598.88|26518.88|26601.11|26521.11|26597.94|26517.94|10
1733665560000|2024-12-08 13:46:00|26599.8|26519.8|26607.03|26527.03|26607.03|26527.03|26598.84|26518.84|10
1733665570000|2024-12-08 13:46:10|26607.02|26527.02|26606.29|26526.29|26607.82|26527.82|26606.04|26526.04|10
1733665580000|2024-12-08 13:46:20|26606.87|26526.87|26606.25|26526.25|26607.85|26527.85|26606.01|26526.01|10
1733665590000|2024-12-08 13:46:30|26606.22|26526.22|26605.17|26525.17|26606.42|26526.42|26603.97|26523.97|10
1733665600000|2024-12-08 13:46:40|26607.83|26527.83|26615.04|26535.04|26615.04|26535.04|26607.83|26527.83|10
1733665610000|2024-12-08 13:46:50|26615.13|26535.13|26615.32|26535.32|26616.44|26536.44|26614.74|26534.74|10
1733665620000|2024-12-08 13:47:00|26615.37|26535.37|26615.99|26535.99|26616.58|26536.58|26615.19|26535.19|10
1733665630000|2024-12-08 13:47:10|26616.18|26536.18|26612.25|26532.25|26616.18|26536.18|26612.25|26532.25|10
1733665640000|2024-12-08 13:47:20|26612.6|26532.6|26612.82|26532.82|26613.28|26533.28|26612.01|26532.01|10
1733665650000|2024-12-08 13:47:30|26612.85|26532.85|26612.13|26532.13|26613.25|26533.25|26611.7|26531.7|10
1733665660000|2024-12-08 13:47:40|26611.89|26531.89|26610.17|26530.17|26612.84|26532.84|26610.17|26530.17|10
1733665670000|2024-12-08 13:47:50|26608.7|26528.7|26605.97|26525.97|26608.74|26528.74|26605.97|26525.97|10
1733665680000|2024-12-08 13:48:00|26605.93|26525.93|26604.91|26524.91|26605.93|26525.93|26604.91|26524.91|10
1733665690000|2024-12-08 13:48:10|26603.73|26523.73|26599.11|26519.11|26603.73|26523.73|26599.11|26519.11|10
1733665700000|2024-12-08 13:48:20|26599.28|26519.28|26597.6|26517.6|26599.28|26519.28|26597.27|26517.27|10
1733665710000|2024-12-08 13:48:30|26596.43|26516.43|26594.24|26514.24|26597.15|26517.15|26594.24|26514.24|10
1733665720000|2024-12-08 13:48:40|26594.11|26514.11|26593.33|26513.33|26594.11|26514.11|26592.02|26512.02|10
1733665730000|2024-12-08 13:48:50|26594|26514|26595.96|26515.96|26595.96|26515.96|26594|26514|10
1733665740000|2024-12-08 13:49:00|26596.02|26516.02|26600.19|26520.19|26600.19|26520.19|26596.02|26516.02|10
1733665750000|2024-12-08 13:49:10|26599.98|26519.98|26602.71|26522.71|26603.35|26523.35|26599.97|26519.97|10
1733665760000|2024-12-08 13:49:20|26602.3|26522.3|26602.7|26522.7|26604.09|26524.09|26602.3|26522.3|10
1733665770000|2024-12-08 13:49:30|26602.74|26522.74|26602.52|26522.52|26602.74|26522.74|26601.39|26521.39|10
1733665780000|2024-12-08 13:49:40|26602.41|26522.41|26605.8|26525.8|26605.8|26525.8|26602.41|26522.41|9
1733665790000|2024-12-08 13:49:50|26604.25|26524.25|26604.42|26524.42|26604.42|26524.42|26603.72|26523.72|10
1733665800000|2024-12-08 13:50:00|26604.15|26524.15|26604.42|26524.42|26605.41|26525.41|26604|26524|10
1733665810000|2024-12-08 13:50:10|26604.12|26524.12|26601.22|26521.22|26604.12|26524.12|26600.61|26520.61|10
1733665820000|2024-12-08 13:50:20|26600.77|26520.77|26599.03|26519.03|26600.77|26520.77|26598.64|26518.64|10
1733665830000|2024-12-08 13:50:30|26599.17|26519.17|26599.49|26519.49|26599.92|26519.92|26598.41|26518.41|10
1733665840000|2024-12-08 13:50:40|26599.24|26519.24|26601.74|26521.74|26602.05|26522.05|26598.76|26518.76|9
1733665850000|2024-12-08 13:50:50|26602.08|26522.08|26601.92|26521.92|26602.28|26522.28|26601.92|26521.92|10
1733665860000|2024-12-08 13:51:00|26602.11|26522.11|26601.57|26521.57|26602.15|26522.15|26601.57|26521.57|10
1733665870000|2024-12-08 13:51:10|26601.89|26521.89|26603.32|26523.32|26603.32|26523.32|26601.44|26521.44|10
1733665880000|2024-12-08 13:51:20|26603.72|26523.72|26604.82|26524.82|26606.68|26526.68|26603.72|26523.72|10
1733665890000|2024-12-08 13:51:30|26605.02|26525.02|26600.26|26520.26|26605.53|26525.53|26599.08|26519.08|10
1733665900000|2024-12-08 13:51:40|26600.72|26520.72|26602.68|26522.68|26602.68|26522.68|26600.14|26520.14|9
1733665910000|2024-12-08 13:51:50|26603.15|26523.15|26606.82|26526.82|26609.08|26529.08|26603.15|26523.15|10
1733665920000|2024-12-08 13:52:00|26606.68|26526.68|26607.64|26527.64|26607.92|26527.92|26606.68|26526.68|10
1733665930000|2024-12-08 13:52:10|26608.25|26528.25|26612.9|26532.9|26613.3|26533.3|26608.25|26528.25|10
1733665940000|2024-12-08 13:52:20|26613.46|26533.46|26614.5|26534.5|26614.75|26534.75|26610.89|26530.89|9
1733665950000|2024-12-08 13:52:30|26614.28|26534.28|26617.88|26537.88|26617.88|26537.88|26614.18|26534.18|10
1733665960000|2024-12-08 13:52:40|26617.44|26537.44|26618.99|26538.99|26619.32|26539.32|26617.41|26537.41|10
1733665970000|2024-12-08 13:52:50|26617.79|26537.79|26608.81|26528.81|26617.79|26537.79|26608.81|26528.81|10
1733665980000|2024-12-08 13:53:00|26608.56|26528.56|26604.85|26524.85|26608.56|26528.56|26604.85|26524.85|10
1733665990000|2024-12-08 13:53:10|26604.3|26524.3|26606.59|26526.59|26606.75|26526.75|26603.89|26523.89|10
1733666000000|2024-12-08 13:53:20|26605.99|26525.99|26600.9|26520.9|26606.25|26526.25|26600.9|26520.9|10
1733666010000|2024-12-08 13:53:30|26601.07|26521.07|26595.14|26515.14|26601.07|26521.07|26594.59|26514.59|10
1733666020000|2024-12-08 13:53:40|26595.01|26515.01|26594.4|26514.4|26597.44|26517.44|26594.4|26514.4|10
1733666030000|2024-12-08 13:53:50|26594.65|26514.65|26591.6|26511.6|26594.65|26514.65|26591.6|26511.6|10
1733666040000|2024-12-08 13:54:00|26590.51|26510.51|26589.87|26509.87|26590.94|26510.94|26589.75|26509.75|9
1733666050000|2024-12-08 13:54:10|26589.69|26509.69|26590.18|26510.18|26590.98|26510.98|26589.4|26509.4|10
1733666060000|2024-12-08 13:54:20|26589.04|26509.04|26587.85|26507.85|26590.08|26510.08|26587.85|26507.85|10
1733666070000|2024-12-08 13:54:30|26588.56|26508.56|26584.84|26504.84|26588.56|26508.56|26584.84|26504.84|10
1733666080000|2024-12-08 13:54:40|26584.77|26504.77|26578.09|26498.09|26584.77|26504.77|26578.09|26498.09|10
1733666090000|2024-12-08 13:54:50|26576.8|26496.8|26576.99|26496.99|26577.64|26497.64|26576.44|26496.44|10
1733666100000|2024-12-08 13:55:00|26576.89|26496.89|26576.07|26496.07|26577.23|26497.23|26575.42|26495.42|10
1733666110000|2024-12-08 13:55:10|26576.93|26496.93|26577.16|26497.16|26578.15|26498.15|26576.62|26496.62|10
1733666120000|2024-12-08 13:55:20|26577.62|26497.62|26584.22|26504.22|26584.22|26504.22|26577.62|26497.62|10
1733666130000|2024-12-08 13:55:30|26585.19|26505.19|26589.8|26509.8|26589.8|26509.8|26585.19|26505.19|10
1733666140000|2024-12-08 13:55:40|26589.85|26509.85|26597.9|26517.9|26597.9|26517.9|26589.85|26509.85|10
1733666150000|2024-12-08 13:55:50|26597.48|26517.48|26600.25|26520.25|26600.52|26520.52|26597.48|26517.48|9
1733666160000|2024-12-08 13:56:00|26599.54|26519.54|26595.41|26515.41|26599.56|26519.56|26595.41|26515.41|10
1733666170000|2024-12-08 13:56:10|26594.53|26514.53|26590.12|26510.12|26595.66|26515.66|26589.77|26509.77|10
1733666180000|2024-12-08 13:56:20|26589.96|26509.96|26593.99|26513.99|26593.99|26513.99|26589.42|26509.42|10
1733666190000|2024-12-08 13:56:30|26594.16|26514.16|26597.1|26517.1|26597.23|26517.23|26594.16|26514.16|10
1733666200000|2024-12-08 13:56:40|26597.14|26517.14|26595.55|26515.55|26597.14|26517.14|26595.27|26515.27|10
1733666210000|2024-12-08 13:56:50|26595.61|26515.61|26598.42|26518.42|26598.93|26518.93|26594.8|26514.8|10
1733666220000|2024-12-08 13:57:00|26598.15|26518.15|26611.58|26531.58|26611.58|26531.58|26598.15|26518.15|10
1733666230000|2024-12-08 13:57:10|26612.39|26532.39|26614.64|26534.64|26614.64|26534.64|26610.66|26530.66|10
1733666240000|2024-12-08 13:57:20|26616.17|26536.17|26614.11|26534.11|26616.29|26536.29|26614.1|26534.1|10
1733666250000|2024-12-08 13:57:30|26614.29|26534.29|26613.84|26533.84|26614.72|26534.72|26613.24|26533.24|10
1733666260000|2024-12-08 13:57:40|26613.93|26533.93|26626.99|26546.99|26626.99|26546.99|26613.93|26533.93|10
1733666270000|2024-12-08 13:57:50|26628.37|26548.37|26629.86|26549.86|26630.52|26550.52|26628.37|26548.37|10
1733666280000|2024-12-08 13:58:00|26629.31|26549.31|26628.93|26548.93|26629.31|26549.31|26627.64|26547.64|10
1733666290000|2024-12-08 13:58:10|26627.39|26547.39|26631.03|26551.03|26631.56|26551.56|26626.85|26546.85|10
1733666300000|2024-12-08 13:58:20|26630.49|26550.49|26628.47|26548.47|26630.49|26550.49|26627.31|26547.31|10
1733666310000|2024-12-08 13:58:30|26628.61|26548.61|26627.42|26547.42|26628.84|26548.84|26627.22|26547.22|10
1733666320000|2024-12-08 13:58:40|26627.5|26547.5|26628.49|26548.49|26628.55|26548.55|26627.5|26547.5|10
1733666330000|2024-12-08 13:58:50|26627.93|26547.93|26625.95|26545.95|26628.48|26548.48|26625.95|26545.95|10
1733666340000|2024-12-08 13:59:00|26626.21|26546.21|26624.7|26544.7|26626.75|26546.75|26624.7|26544.7|10
1733666350000|2024-12-08 13:59:10|26624.97|26544.97|26624.16|26544.16|26625.22|26545.22|26624.16|26544.16|10
1733666360000|2024-12-08 13:59:20|26625.71|26545.71|26627.02|26547.02|26627.02|26547.02|26625.15|26545.15|10
1733666370000|2024-12-08 13:59:30|26627.34|26547.34|26626.84|26546.84|26627.34|26547.34|26626.18|26546.18|10
1733666380000|2024-12-08 13:59:40|26626.52|26546.52|26628.43|26548.43|26628.99|26548.99|26625.16|26545.16|10
1733666390000|2024-12-08 13:59:50|26628.19|26548.19|26626.72|26546.72|26628.19|26548.19|26624.56|26544.56|10
1733666400000|2024-12-08 14:00:00|26626.77|26546.77|26627.4|26547.4|26627.9|26547.9|26626.77|26546.77|10
1733666410000|2024-12-08 14:00:10|26627.61|26547.61|26625.66|26545.66|26627.61|26547.61|26625.66|26545.66|10
1733666420000|2024-12-08 14:00:20|26625.11|26545.11|26622.67|26542.67|26625.11|26545.11|26622.27|26542.27|10
1733666430000|2024-12-08 14:00:30|26623.56|26543.56|26622.38|26542.38|26625.19|26545.19|26622.31|26542.31|10
1733666440000|2024-12-08 14:00:40|26621.77|26541.77|26619.86|26539.86|26621.77|26541.77|26619.86|26539.86|10
1733666450000|2024-12-08 14:00:50|26620.22|26540.22|26619.07|26539.07|26620.61|26540.61|26619.07|26539.07|9
1733666460000|2024-12-08 14:01:00|26618.91|26538.91|26620.55|26540.55|26620.96|26540.96|26618.85|26538.85|10
1733666470000|2024-12-08 14:01:10|26619.68|26539.68|26615.26|26535.26|26619.68|26539.68|26615.26|26535.26|10
1733666480000|2024-12-08 14:01:20|26614.73|26534.73|26608.19|26528.19|26614.73|26534.73|26608.18|26528.18|9
1733666490000|2024-12-08 14:01:30|26609.12|26529.12|26607.19|26527.19|26610.07|26530.07|26607.14|26527.14|9
1733666500000|2024-12-08 14:01:40|26608.38|26528.38|26603.24|26523.24|26608.38|26528.38|26603.24|26523.24|10
1733666510000|2024-12-08 14:01:50|26603.45|26523.45|26603.27|26523.27|26604.85|26524.85|26603.27|26523.27|9
1733666520000|2024-12-08 14:02:00|26602.94|26522.94|26603.45|26523.45|26604.02|26524.02|26602.4|26522.4|10
1733666530000|2024-12-08 14:02:10|26602.81|26522.81|26600.34|26520.34|26602.81|26522.81|26600.32|26520.32|10
1733666540000|2024-12-08 14:02:20|26600.73|26520.73|26599.08|26519.08|26601.48|26521.48|26598.87|26518.87|10
1733666550000|2024-12-08 14:02:30|26599|26519|26596.29|26516.29|26599|26519|26595.78|26515.78|10
1733666560000|2024-12-08 14:02:40|26596.95|26516.95|26592.28|26512.28|26596.95|26516.95|26592.05|26512.05|10
1733666570000|2024-12-08 14:02:50|26591.85|26511.85|26588.13|26508.13|26591.85|26511.85|26588.13|26508.13|10
1733666580000|2024-12-08 14:03:00|26588.8|26508.8|26588.52|26508.52|26589.55|26509.55|26588.52|26508.52|10
1733666590000|2024-12-08 14:03:10|26588.44|26508.44|26584.72|26504.72|26588.5|26508.5|26584.72|26504.72|10
1733666600000|2024-12-08 14:03:20|26584.03|26504.03|26582.76|26502.76|26584.07|26504.07|26582.32|26502.32|10
1733666610000|2024-12-08 14:03:30|26582.08|26502.08|26583.05|26503.05|26584.64|26504.64|26582.08|26502.08|10
1733666620000|2024-12-08 14:03:40|26582.79|26502.79|26580.96|26500.96|26583.69|26503.69|26580.96|26500.96|10
1733666630000|2024-12-08 14:03:50|26580.79|26500.79|26577.19|26497.19|26581.06|26501.06|26576.74|26496.74|10
1733666640000|2024-12-08 14:04:00|26577.8|26497.8|26577.05|26497.05|26578.42|26498.42|26577.05|26497.05|10
1733666650000|2024-12-08 14:04:10|26576.31|26496.31|26567.44|26487.44|26576.31|26496.31|26567.44|26487.44|10
1733666660000|2024-12-08 14:04:20|26567.73|26487.73|26566.21|26486.21|26568.16|26488.16|26565.5|26485.5|10
1733666670000|2024-12-08 14:04:30|26566.8|26486.8|26565.47|26485.47|26567.44|26487.44|26565.47|26485.47|9
1733666680000|2024-12-08 14:04:40|26565.05|26485.05|26564.46|26484.46|26565.05|26485.05|26561.26|26481.26|10
1733666690000|2024-12-08 14:04:50|26560.69|26480.69|26557.84|26477.84|26560.69|26480.69|26557.61|26477.61|10
1733666700000|2024-12-08 14:05:00|26557.86|26477.86|26558.09|26478.09|26558.66|26478.66|26557.43|26477.43|10
1733666710000|2024-12-08 14:05:10|26557.89|26477.89|26556.21|26476.21|26557.89|26477.89|26554.9|26474.9|10
1733666720000|2024-12-08 14:05:20|26557.28|26477.28|26559.49|26479.49|26559.49|26479.49|26557.28|26477.28|10
1733666730000|2024-12-08 14:05:30|26559.47|26479.47|26557.09|26477.09|26560.24|26480.24|26556.8|26476.8|10
1733666740000|2024-12-08 14:05:40|26557.28|26477.28|26557.44|26477.44|26557.55|26477.55|26556.9|26476.9|10
1733666750000|2024-12-08 14:05:50|26557.06|26477.06|26556.9|26476.9|26557.35|26477.35|26556.71|26476.71|10
1733666760000|2024-12-08 14:06:00|26557.08|26477.08|26559.11|26479.11|26559.37|26479.37|26557.08|26477.08|10
1733666770000|2024-12-08 14:06:10|26558.59|26478.59|26556.27|26476.27|26558.59|26478.59|26556.27|26476.27|10
1733666780000|2024-12-08 14:06:20|26555.96|26475.96|26553.65|26473.65|26555.96|26475.96|26553.65|26473.65|10
1733666790000|2024-12-08 14:06:30|26553.3|26473.3|26551.68|26471.68|26553.3|26473.3|26551.68|26471.68|9
1733666800000|2024-12-08 14:06:40|26551.17|26471.17|26552.85|26472.85|26552.85|26472.85|26550.31|26470.31|10
1733666810000|2024-12-08 14:06:50|26553.27|26473.27|26551.25|26471.25|26553.43|26473.43|26551.25|26471.25|10
1733666820000|2024-12-08 14:07:00|26549.16|26469.16|26543.43|26463.43|26549.16|26469.16|26543.43|26463.43|10
1733666830000|2024-12-08 14:07:10|26541.81|26461.81|26536.85|26456.85|26541.81|26461.81|26536.59|26456.59|10
1733666840000|2024-12-08 14:07:20|26536.79|26456.79|26535.06|26455.06|26537.15|26457.15|26535.03|26455.03|9
1733666850000|2024-12-08 14:07:30|26536.72|26456.72|26532.56|26452.56|26536.72|26456.72|26532.56|26452.56|10
1733666860000|2024-12-08 14:07:40|26533.15|26453.15|26528.73|26448.73|26533.15|26453.15|26528.16|26448.16|10
1733666870000|2024-12-08 14:07:50|26529.43|26449.43|26531.03|26451.03|26531.03|26451.03|26529.43|26449.43|10
1733666880000|2024-12-08 14:08:00|26531.13|26451.13|26532.14|26452.14|26533.54|26453.54|26531.13|26451.13|10
1733666890000|2024-12-08 14:08:10|26532.73|26452.73|26535.67|26455.67|26535.67|26455.67|26532.73|26452.73|9
1733666900000|2024-12-08 14:08:20|26535.84|26455.84|26536.16|26456.16|26537.41|26457.41|26535.84|26455.84|10
1733666910000|2024-12-08 14:08:30|26535.7|26455.7|26536.42|26456.42|26536.56|26456.56|26535.24|26455.24|10
1733666920000|2024-12-08 14:08:40|26535.92|26455.92|26537.89|26457.89|26538.22|26458.22|26535.92|26455.92|10
1733666930000|2024-12-08 14:08:50|26537.79|26457.79|26540.32|26460.32|26540.32|26460.32|26536.98|26456.98|9
1733666940000|2024-12-08 14:09:00|26540.11|26460.11|26543.18|26463.18|26543.18|26463.18|26540.11|26460.11|10
1733666950000|2024-12-08 14:09:10|26543.07|26463.07|26550.74|26470.74|26551.23|26471.23|26543.07|26463.07|10
1733666960000|2024-12-08 14:09:20|26550.71|26470.71|26553.78|26473.78|26553.78|26473.78|26550.71|26470.71|10
1733666970000|2024-12-08 14:09:30|26554|26474|26556.16|26476.16|26556.16|26476.16|26554|26474|10
1733666980000|2024-12-08 14:09:40|26556.27|26476.27|26556.99|26476.99|26557.36|26477.36|26556.22|26476.22|9
1733666990000|2024-12-08 14:09:50|26557.4|26477.4|26558.86|26478.86|26558.86|26478.86|26557.19|26477.19|8
1733667000000|2024-12-08 14:10:00|26559.02|26479.02|26563.35|26483.35|26563.35|26483.35|26559.02|26479.02|10
1733667010000|2024-12-08 14:10:10|26565.02|26485.02|26570.47|26490.47|26570.47|26490.47|26564.07|26484.07|10
1733667020000|2024-12-08 14:10:20|26570.31|26490.31|26573.27|26493.27|26573.27|26493.27|26569.84|26489.84|10
1733667030000|2024-12-08 14:10:30|26574.21|26494.21|26574.87|26494.87|26575.16|26495.16|26573.64|26493.64|10
1733667040000|2024-12-08 14:10:40|26574.43|26494.43|26571.02|26491.02|26574.43|26494.43|26571.02|26491.02|9
1733667050000|2024-12-08 14:10:50|26569.73|26489.73|26568.02|26488.02|26569.73|26489.73|26567.24|26487.24|10
1733667060000|2024-12-08 14:11:00|26568.1|26488.1|26570.16|26490.16|26570.44|26490.44|26568.08|26488.08|9
1733667070000|2024-12-08 14:11:10|26570.14|26490.14|26569.88|26489.88|26570.15|26490.15|26569.57|26489.57|9
1733667080000|2024-12-08 14:11:20|26570.12|26490.12|26565.91|26485.91|26570.12|26490.12|26565.91|26485.91|9
1733667090000|2024-12-08 14:11:30|26565.68|26485.68|26563.94|26483.94|26565.68|26485.68|26562.5|26482.5|10
1733667100000|2024-12-08 14:11:40|26562.47|26482.47|26561.24|26481.24|26562.47|26482.47|26560.45|26480.45|10
1733667110000|2024-12-08 14:11:50|26561.2|26481.2|26561.84|26481.84|26563.08|26483.08|26561.2|26481.2|10
1733667120000|2024-12-08 14:12:00|26561.49|26481.49|26558.13|26478.13|26562.06|26482.06|26557.69|26477.69|10
1733667130000|2024-12-08 14:12:10|26557.71|26477.71|26556.49|26476.49|26557.71|26477.71|26556.13|26476.13|10
1733667140000|2024-12-08 14:12:20|26556.2|26476.2|26554.85|26474.85|26556.2|26476.2|26554.21|26474.21|10
1733667150000|2024-12-08 14:12:30|26554.49|26474.49|26551.45|26471.45|26554.49|26474.49|26551.28|26471.28|10
1733667160000|2024-12-08 14:12:40|26551.63|26471.63|26554.54|26474.54|26555.21|26475.21|26551.63|26471.63|10
1733667170000|2024-12-08 14:12:50|26554.23|26474.23|26553.51|26473.51|26554.24|26474.24|26553.51|26473.51|10
1733667180000|2024-12-08 14:13:00|26553.7|26473.7|26552.29|26472.29|26553.7|26473.7|26551.21|26471.21|10
1733667190000|2024-12-08 14:13:10|26553.1|26473.1|26552.67|26472.67|26553.1|26473.1|26551.29|26471.29|10
1733667200000|2024-12-08 14:13:20|26551.67|26471.67|26550.32|26470.32|26552.64|26472.64|26550.32|26470.32|10
1733667210000|2024-12-08 14:13:30|26551.02|26471.02|26547.08|26467.08|26551.76|26471.76|26547.08|26467.08|10
1733667220000|2024-12-08 14:13:40|26547.27|26467.27|26547.25|26467.25|26547.84|26467.84|26547.07|26467.07|7
1733667230000|2024-12-08 14:13:50|26547.6|26467.6|26546.95|26466.95|26547.61|26467.61|26546.22|26466.22|10
1733667240000|2024-12-08 14:14:00|26547.22|26467.22|26546.65|26466.65|26547.31|26467.31|26546.41|26466.41|10
1733667250000|2024-12-08 14:14:10|26546.22|26466.22|26546.42|26466.42|26546.42|26466.42|26546.22|26466.22|2
1733667260000|2024-12-08 14:14:20|26548.89|26468.89|26550.51|26470.51|26551.08|26471.08|26548.44|26468.44|10
1733667270000|2024-12-08 14:14:30|26550.62|26470.62|26550.92|26470.92|26551.16|26471.16|26550.41|26470.41|10
1733667280000|2024-12-08 14:14:40|26550.59|26470.59|26549.97|26469.97|26550.59|26470.59|26549.24|26469.24|9
1733667290000|2024-12-08 14:14:50|26548.91|26468.91|26547.33|26467.33|26549.13|26469.13|26547.33|26467.33|9
1733667300000|2024-12-08 14:15:00|26546.6|26466.6|26545.06|26465.06|26546.6|26466.6|26543.97|26463.97|10
1733667310000|2024-12-08 14:15:10|26544.6|26464.6|26550.2|26470.2|26550.2|26470.2|26543.47|26463.47|10
1733667320000|2024-12-08 14:15:20|26549.96|26469.96|26550.34|26470.34|26550.34|26470.34|26549.08|26469.08|10
1733667330000|2024-12-08 14:15:30|26550.35|26470.35|26550.21|26470.21|26550.35|26470.35|26550.09|26470.09|10
1733667340000|2024-12-08 14:15:40|26550.93|26470.93|26553.23|26473.23|26553.52|26473.52|26550.93|26470.93|10
1733667350000|2024-12-08 14:15:50|26553.34|26473.34|26551.9|26471.9|26553.34|26473.34|26551.89|26471.89|10
1733667360000|2024-12-08 14:16:00|26551.83|26471.83|26551.55|26471.55|26552.5|26472.5|26549.81|26469.81|10
1733667370000|2024-12-08 14:16:10|26551.62|26471.62|26549.55|26469.55|26552.09|26472.09|26549.18|26469.18|10
1733667380000|2024-12-08 14:16:20|26549.19|26469.19|26547.38|26467.38|26549.64|26469.64|26547.38|26467.38|10
1733667390000|2024-12-08 14:16:30|26547.07|26467.07|26546.67|26466.67|26547.07|26467.07|26544.83|26464.83|10
1733667400000|2024-12-08 14:16:40|26547.09|26467.09|26547.13|26467.13|26547.83|26467.83|26547.08|26467.08|10
1733667410000|2024-12-08 14:16:50|26547.3|26467.3|26551.15|26471.15|26551.18|26471.18|26547.3|26467.3|10
1733667420000|2024-12-08 14:17:00|26550.89|26470.89|26549.05|26469.05|26550.89|26470.89|26548.95|26468.95|10
1733667430000|2024-12-08 14:17:10|26548.94|26468.94|26545.55|26465.55|26548.94|26468.94|26545.29|26465.29|10
1733667440000|2024-12-08 14:17:20|26544.92|26464.92|26544.42|26464.42|26544.95|26464.95|26543.28|26463.28|10
1733667450000|2024-12-08 14:17:30|26544.23|26464.23|26546.3|26466.3|26546.3|26466.3|26544.19|26464.19|10
1733667460000|2024-12-08 14:17:40|26546.49|26466.49|26546.24|26466.24|26547.93|26467.93|26546.24|26466.24|10
1733667470000|2024-12-08 14:17:50|26546.46|26466.46|26550.29|26470.29|26550.29|26470.29|26546.42|26466.42|10
1733667480000|2024-12-08 14:18:00|26550.58|26470.58|26550.46|26470.46|26551.93|26471.93|26550.46|26470.46|10
1733667490000|2024-12-08 14:18:10|26550.55|26470.55|26543.64|26463.64|26551.11|26471.11|26543.64|26463.64|10
1733667500000|2024-12-08 14:18:20|26543.51|26463.51|26544.17|26464.17|26544.77|26464.77|26543.44|26463.44|10
1733667510000|2024-12-08 14:18:30|26545.05|26465.05|26547.74|26467.74|26547.74|26467.74|26544.95|26464.95|10
1733667520000|2024-12-08 14:18:40|26547.25|26467.25|26547.25|26467.25|26548.56|26468.56|26547.18|26467.18|10
1733667530000|2024-12-08 14:18:50|26547.29|26467.29|26547.15|26467.15|26548.14|26468.14|26546.55|26466.55|9
1733667540000|2024-12-08 14:19:00|26547.89|26467.89|26547.44|26467.44|26547.89|26467.89|26545.99|26465.99|10
1733667550000|2024-12-08 14:19:10|26547.48|26467.48|26547.55|26467.55|26548.6|26468.6|26547.48|26467.48|9
1733667560000|2024-12-08 14:19:20|26547.44|26467.44|26548.18|26468.18|26548.21|26468.21|26547.44|26467.44|10
1733667570000|2024-12-08 14:19:30|26548.4|26468.4|26547.8|26467.8|26548.4|26468.4|26546.77|26466.77|10
1733667580000|2024-12-08 14:19:40|26547.08|26467.08|26546.42|26466.42|26547.08|26467.08|26545.99|26465.99|10
1733667590000|2024-12-08 14:19:50|26546.35|26466.35|26547.99|26467.99|26548.33|26468.33|26546.24|26466.24|10
1733667600000|2024-12-08 14:20:00|26547.62|26467.62|26544.06|26464.06|26547.62|26467.62|26543.92|26463.92|10
1733667610000|2024-12-08 14:20:10|26544.35|26464.35|26545.14|26465.14|26545.28|26465.28|26544|26464|9
1733667620000|2024-12-08 14:20:20|26545.16|26465.16|26543.87|26463.87|26545.16|26465.16|26543.87|26463.87|9
1733667630000|2024-12-08 14:20:30|26541.95|26461.95|26542.31|26462.31|26542.68|26462.68|26541.3|26461.3|10
1733667640000|2024-12-08 14:20:40|26542.37|26462.37|26544.73|26464.73|26544.73|26464.73|26542.35|26462.35|10
1733667650000|2024-12-08 14:20:50|26545.77|26465.77|26549.01|26469.01|26549.01|26469.01|26545.77|26465.77|10
1733667660000|2024-12-08 14:21:00|26549.82|26469.82|26548.51|26468.51|26550.91|26470.91|26547.63|26467.63|10
1733667670000|2024-12-08 14:21:10|26549.05|26469.05|26547.94|26467.94|26549.83|26469.83|26547.94|26467.94|10
1733667680000|2024-12-08 14:21:20|26547.63|26467.63|26548.08|26468.08|26548.14|26468.14|26547.54|26467.54|10
1733667690000|2024-12-08 14:21:30|26548.32|26468.32|26548.48|26468.48|26550.07|26470.07|26548.32|26468.32|10
1733667700000|2024-12-08 14:21:40|26548.28|26468.28|26549.26|26469.26|26549.26|26469.26|26548.25|26468.25|10
1733667710000|2024-12-08 14:21:50|26549.68|26469.68|26554.3|26474.3|26554.3|26474.3|26549.68|26469.68|10
1733667720000|2024-12-08 14:22:00|26554.7|26474.7|26559.75|26479.75|26559.75|26479.75|26554.67|26474.67|10
1733667730000|2024-12-08 14:22:10|26560.05|26480.05|26563.51|26483.51|26563.51|26483.51|26560.05|26480.05|10
1733667740000|2024-12-08 14:22:20|26563.38|26483.38|26563.36|26483.36|26564.03|26484.03|26563.31|26483.31|9
1733667750000|2024-12-08 14:22:30|26564.84|26484.84|26563.35|26483.35|26564.89|26484.89|26562.8|26482.8|10
1733667760000|2024-12-08 14:22:40|26563.43|26483.43|26561.84|26481.84|26563.81|26483.81|26561.84|26481.84|10
1733667770000|2024-12-08 14:22:50|26561.76|26481.76|26562.93|26482.93|26563.39|26483.39|26561.76|26481.76|10
1733667780000|2024-12-08 14:23:00|26563.27|26483.27|26566.56|26486.56|26566.56|26486.56|26563.11|26483.11|10
1733667790000|2024-12-08 14:23:10|26567.01|26487.01|26567.15|26487.15|26567.84|26487.84|26566.65|26486.65|10
1733667800000|2024-12-08 14:23:20|26566.77|26486.77|26567.04|26487.04|26567.35|26487.35|26566.77|26486.77|10
1733667810000|2024-12-08 14:23:30|26566.59|26486.59|26564.28|26484.28|26566.59|26486.59|26563.83|26483.83|10
1733667820000|2024-12-08 14:23:40|26564.19|26484.19|26564.39|26484.39|26565.07|26485.07|26564.18|26484.18|9
1733667830000|2024-12-08 14:23:50|26563.53|26483.53|26562.96|26482.96|26564.08|26484.08|26562.82|26482.82|10
1733667840000|2024-12-08 14:24:00|26563.26|26483.26|26558.94|26478.94|26563.26|26483.26|26558.94|26478.94|10
1733667850000|2024-12-08 14:24:10|26558.71|26478.71|26558.46|26478.46|26559.09|26479.09|26558.46|26478.46|9
1733667860000|2024-12-08 14:24:20|26559.37|26479.37|26563.07|26483.07|26563.07|26483.07|26559.37|26479.37|9
1733667870000|2024-12-08 14:24:30|26562.42|26482.42|26567.75|26487.75|26567.75|26487.75|26562.42|26482.42|10
1733667880000|2024-12-08 14:24:40|26567.82|26487.82|26568.39|26488.39|26569.51|26489.51|26567.82|26487.82|10
1733667890000|2024-12-08 14:24:50|26568.28|26488.28|26567|26487|26568.28|26488.28|26565.96|26485.96|10
1733667900000|2024-12-08 14:25:00|26567.17|26487.17|26567.2|26487.2|26567.26|26487.26|26566.5|26486.5|10
1733667910000|2024-12-08 14:25:10|26567.6|26487.6|26567.28|26487.28|26567.82|26487.82|26567.22|26487.22|10
1733667920000|2024-12-08 14:25:20|26566.47|26486.47|26564.35|26484.35|26566.47|26486.47|26564.17|26484.17|10
1733667930000|2024-12-08 14:25:30|26563.75|26483.75|26562.39|26482.39|26563.75|26483.75|26562.08|26482.08|10
1733667940000|2024-12-08 14:25:40|26562.08|26482.08|26559.45|26479.45|26562.08|26482.08|26559.45|26479.45|10
1733667950000|2024-12-08 14:25:50|26559.3|26479.3|26561.55|26481.55|26561.55|26481.55|26559.3|26479.3|10
1733667960000|2024-12-08 14:26:00|26561.35|26481.35|26565.82|26485.82|26565.82|26485.82|26561.35|26481.35|9
1733667970000|2024-12-08 14:26:10|26565.86|26485.86|26564.03|26484.03|26566.08|26486.08|26564.03|26484.03|10
1733667980000|2024-12-08 14:26:20|26563.91|26483.91|26561.41|26481.41|26565.5|26485.5|26561.41|26481.41|10
1733667990000|2024-12-08 14:26:30|26560.89|26480.89|26558.64|26478.64|26560.89|26480.89|26558.29|26478.29|10
1733668000000|2024-12-08 14:26:40|26558.36|26478.36|26557.52|26477.52|26558.36|26478.36|26557.52|26477.52|9
1733668010000|2024-12-08 14:26:50|26557.1|26477.1|26558.25|26478.25|26558.25|26478.25|26557.1|26477.1|9
1733668020000|2024-12-08 14:27:00|26558.13|26478.13|26553.54|26473.54|26558.21|26478.21|26553.54|26473.54|9
1733668030000|2024-12-08 14:27:10|26553.31|26473.31|26553.69|26473.69|26554.15|26474.15|26553.31|26473.31|10
1733668040000|2024-12-08 14:27:20|26554.02|26474.02|26550.62|26470.62|26554.02|26474.02|26550.62|26470.62|10
1733668050000|2024-12-08 14:27:30|26549.92|26469.92|26544.72|26464.72|26549.92|26469.92|26544.47|26464.47|10
1733668060000|2024-12-08 14:27:40|26545.72|26465.72|26540.85|26460.85|26545.72|26465.72|26540.85|26460.85|10
1733668070000|2024-12-08 14:27:50|26541.35|26461.35|26537.01|26457.01|26541.35|26461.35|26536.3|26456.3|10
1733668080000|2024-12-08 14:28:00|26536.97|26456.97|26536.89|26456.89|26538.23|26458.23|26536.43|26456.43|10
1733668090000|2024-12-08 14:28:10|26536.09|26456.09|26532.99|26452.99|26536.15|26456.15|26532.99|26452.99|10
1733668100000|2024-12-08 14:28:20|26533.04|26453.04|26529.79|26449.79|26533.31|26453.31|26529.79|26449.79|10
1733668110000|2024-12-08 14:28:30|26529.47|26449.47|26528.54|26448.54|26529.66|26449.66|26528.54|26448.54|9
1733668120000|2024-12-08 14:28:40|26528.62|26448.62|26528.63|26448.63|26529.59|26449.59|26527.53|26447.53|10
1733668130000|2024-12-08 14:28:50|26528.44|26448.44|26525.41|26445.41|26528.44|26448.44|26521.42|26441.42|10
1733668140000|2024-12-08 14:29:00|26525.43|26445.43|26528.06|26448.06|26528.06|26448.06|26525.4|26445.4|10
1733668150000|2024-12-08 14:29:10|26527.81|26447.81|26528.51|26448.51|26528.62|26448.62|26527.03|26447.03|10
1733668160000|2024-12-08 14:29:20|26528.61|26448.61|26526.29|26446.29|26529.15|26449.15|26526.29|26446.29|10
1733668170000|2024-12-08 14:29:30|26526.02|26446.02|26525.71|26445.71|26527.02|26447.02|26525.71|26445.71|10
1733668180000|2024-12-08 14:29:40|26526.08|26446.08|26527.06|26447.06|26528.01|26448.01|26526.08|26446.08|10
1733668190000|2024-12-08 14:29:50|26527.93|26447.93|26527.81|26447.81|26528.19|26448.19|26527.81|26447.81|10
1733668200000|2024-12-08 14:30:00|26528|26448|26527.45|26447.45|26528.3|26448.3|26527.24|26447.24|9
1733668210000|2024-12-08 14:30:10|26527.47|26447.47|26527.59|26447.59|26528.72|26448.72|26527.02|26447.02|10
1733668220000|2024-12-08 14:30:20|26527.46|26447.46|26530.76|26450.76|26530.76|26450.76|26527.46|26447.46|10
1733668230000|2024-12-08 14:30:30|26530.59|26450.59|26531.28|26451.28|26531.51|26451.51|26530.01|26450.01|10
1733668240000|2024-12-08 14:30:40|26532.11|26452.11|26533.24|26453.24|26533.36|26453.36|26532.11|26452.11|10
1733668250000|2024-12-08 14:30:50|26533.09|26453.09|26534.1|26454.1|26534.28|26454.28|26533.09|26453.09|10
1733668260000|2024-12-08 14:31:00|26534.71|26454.71|26534.65|26454.65|26535.49|26455.49|26534.61|26454.61|10
1733668270000|2024-12-08 14:31:10|26534.64|26454.64|26535.42|26455.42|26535.42|26455.42|26533.41|26453.41|10
1733668280000|2024-12-08 14:31:20|26535.61|26455.61|26536.7|26456.7|26536.7|26456.7|26535.2|26455.2|9
1733668290000|2024-12-08 14:31:30|26536.53|26456.53|26535.07|26455.07|26536.53|26456.53|26534.88|26454.88|10
1733668300000|2024-12-08 14:31:40|26535.32|26455.32|26535.42|26455.42|26536.24|26456.24|26535.32|26455.32|10
1733668310000|2024-12-08 14:31:50|26535.17|26455.17|26534.46|26454.46|26535.39|26455.39|26533.86|26453.86|10
1733668320000|2024-12-08 14:32:00|26534.26|26454.26|26538.87|26458.87|26538.87|26458.87|26534.26|26454.26|10
1733668330000|2024-12-08 14:32:10|26539.68|26459.68|26541.56|26461.56|26542.31|26462.31|26539.68|26459.68|9
1733668340000|2024-12-08 14:32:20|26541.78|26461.78|26543.27|26463.27|26543.27|26463.27|26541.78|26461.78|10
1733668350000|2024-12-08 14:32:30|26543.29|26463.29|26542.93|26462.93|26544.21|26464.21|26542.77|26462.77|10
1733668360000|2024-12-08 14:32:40|26543.21|26463.21|26541.85|26461.85|26543.21|26463.21|26541.8|26461.8|10
1733668370000|2024-12-08 14:32:50|26541.88|26461.88|26545.18|26465.18|26545.18|26465.18|26541.88|26461.88|10
1733668380000|2024-12-08 14:33:00|26545.41|26465.41|26543.8|26463.8|26545.58|26465.58|26543.8|26463.8|9
1733668390000|2024-12-08 14:33:10|26544.27|26464.27|26543.41|26463.41|26544.62|26464.62|26543.41|26463.41|10
1733668400000|2024-12-08 14:33:20|26543.5|26463.5|26543.28|26463.28|26543.59|26463.59|26542.67|26462.67|9
1733668410000|2024-12-08 14:33:30|26543.07|26463.07|26544.49|26464.49|26544.49|26464.49|26543.05|26463.05|10
1733668420000|2024-12-08 14:33:40|26544.89|26464.89|26545.97|26465.97|26545.97|26465.97|26544.77|26464.77|10
1733668430000|2024-12-08 14:33:50|26545.99|26465.99|26548.69|26468.69|26548.69|26468.69|26545.82|26465.82|10
1733668440000|2024-12-08 14:34:00|26548.14|26468.14|26548.41|26468.41|26549.7|26469.7|26547.79|26467.79|10
1733668450000|2024-12-08 14:34:10|26548.5|26468.5|26548.71|26468.71|26548.85|26468.85|26548.5|26468.5|10
1733668460000|2024-12-08 14:34:20|26549.4|26469.4|26549.87|26469.87|26549.87|26469.87|26549.16|26469.16|10
1733668470000|2024-12-08 14:34:30|26549.41|26469.41|26548.62|26468.62|26549.41|26469.41|26548.26|26468.26|10
1733668480000|2024-12-08 14:34:40|26548.63|26468.63|26549.88|26469.88|26549.88|26469.88|26547.8|26467.8|10
1733668490000|2024-12-08 14:34:50|26549.95|26469.95|26550.52|26470.52|26551.19|26471.19|26549.95|26469.95|9
1733668500000|2024-12-08 14:35:00|26550.64|26470.64|26551.28|26471.28|26551.28|26471.28|26550.34|26470.34|10
1733668510000|2024-12-08 14:35:10|26551.25|26471.25|26551.23|26471.23|26551.8|26471.8|26550.15|26470.15|10
1733668520000|2024-12-08 14:35:20|26550.97|26470.97|26543.64|26463.64|26550.97|26470.97|26542.63|26462.63|10
1733668530000|2024-12-08 14:35:30|26544.76|26464.76|26544.85|26464.85|26545.56|26465.56|26544.04|26464.04|9
1733668540000|2024-12-08 14:35:40|26545.03|26465.03|26548.01|26468.01|26548.01|26468.01|26544.96|26464.96|10
1733668550000|2024-12-08 14:35:50|26548.82|26468.82|26549.22|26469.22|26549.54|26469.54|26547.89|26467.89|10
1733668560000|2024-12-08 14:36:00|26548.54|26468.54|26546.46|26466.46|26549.62|26469.62|26546.46|26466.46|10
1733668570000|2024-12-08 14:36:10|26547.55|26467.55|26549.28|26469.28|26549.92|26469.92|26547.55|26467.55|10
1733668580000|2024-12-08 14:36:20|26549.15|26469.15|26548.83|26468.83|26549.67|26469.67|26547.55|26467.55|10
1733668590000|2024-12-08 14:36:30|26549.03|26469.03|26548.96|26468.96|26549.29|26469.29|26547.83|26467.83|10
1733668600000|2024-12-08 14:36:40|26549.18|26469.18|26551.25|26471.25|26551.25|26471.25|26549.09|26469.09|9
1733668610000|2024-12-08 14:36:50|26552.25|26472.25|26554.8|26474.8|26554.8|26474.8|26552.25|26472.25|10
1733668620000|2024-12-08 14:37:00|26554.34|26474.34|26553.7|26473.7|26554.34|26474.34|26553.07|26473.07|10
1733668630000|2024-12-08 14:37:10|26553.57|26473.57|26550.16|26470.16|26553.72|26473.72|26550.16|26470.16|10
1733668640000|2024-12-08 14:37:20|26549.21|26469.21|26548.76|26468.76|26549.31|26469.31|26547.04|26467.04|9
1733668650000|2024-12-08 14:37:30|26548.52|26468.52|26553.8|26473.8|26554.37|26474.37|26548.52|26468.52|10
1733668660000|2024-12-08 14:37:40|26553.9|26473.9|26552.63|26472.63|26554.1|26474.1|26552.63|26472.63|10
1733668670000|2024-12-08 14:37:50|26552.13|26472.13|26552.05|26472.05|26552.39|26472.39|26551.73|26471.73|10
1733668680000|2024-12-08 14:38:00|26552.09|26472.09|26550.85|26470.85|26552.09|26472.09|26549.93|26469.93|10
1733668690000|2024-12-08 14:38:10|26550.81|26470.81|26551.49|26471.49|26552.19|26472.19|26550.47|26470.47|10
1733668700000|2024-12-08 14:38:20|26551.46|26471.46|26549.04|26469.04|26551.46|26471.46|26549.04|26469.04|10
1733668710000|2024-12-08 14:38:30|26548.49|26468.49|26546.25|26466.25|26548.49|26468.49|26546.25|26466.25|10
1733668720000|2024-12-08 14:38:40|26545.61|26465.61|26546.76|26466.76|26547.14|26467.14|26545.61|26465.61|10
1733668730000|2024-12-08 14:38:50|26546.13|26466.13|26545.08|26465.08|26546.14|26466.14|26545.08|26465.08|10
1733668740000|2024-12-08 14:39:00|26544.73|26464.73|26538.33|26458.33|26544.73|26464.73|26538.33|26458.33|10
1733668750000|2024-12-08 14:39:10|26537.98|26457.98|26532.71|26452.71|26537.98|26457.98|26532.71|26452.71|10
1733668760000|2024-12-08 14:39:20|26532.61|26452.61|26525.81|26445.81|26532.61|26452.61|26525.81|26445.81|10
1733668770000|2024-12-08 14:39:30|26525.31|26445.31|26522.1|26442.1|26525.31|26445.31|26522.1|26442.1|10
1733668780000|2024-12-08 14:39:40|26522.23|26442.23|26514.37|26434.37|26522.23|26442.23|26514.37|26434.37|10
1733668790000|2024-12-08 14:39:50|26513.45|26433.45|26512.37|26432.37|26513.45|26433.45|26511.6|26431.6|10
1733668800000|2024-12-08 14:40:00|26511.48|26431.48|26514.32|26434.32|26514.32|26434.32|26511.48|26431.48|10
1733668810000|2024-12-08 14:40:10|26514.74|26434.74|26515.37|26435.37|26515.37|26435.37|26513.54|26433.54|10
1733668820000|2024-12-08 14:40:20|26515.61|26435.61|26514.17|26434.17|26515.99|26435.99|26513.63|26433.63|10
1733668830000|2024-12-08 14:40:30|26513.84|26433.84|26511.74|26431.74|26513.84|26433.84|26511.07|26431.07|10
1733668840000|2024-12-08 14:40:40|26511.55|26431.55|26510.85|26430.85|26511.9|26431.9|26510.85|26430.85|9
1733668850000|2024-12-08 14:40:50|26510.92|26430.92|26510.63|26430.63|26511.08|26431.08|26510.58|26430.58|10
1733668860000|2024-12-08 14:41:00|26510.67|26430.67|26513.14|26433.14|26513.61|26433.61|26510.58|26430.58|10
1733668870000|2024-12-08 14:41:10|26513.5|26433.5|26515.51|26435.51|26515.67|26435.67|26513.5|26433.5|10
1733668880000|2024-12-08 14:41:20|26515.77|26435.77|26517.38|26437.38|26517.38|26437.38|26515.72|26435.72|10
1733668890000|2024-12-08 14:41:30|26517.72|26437.72|26522.02|26442.02|26522.46|26442.46|26517.72|26437.72|10
1733668900000|2024-12-08 14:41:40|26522|26442|26522.84|26442.84|26522.84|26442.84|26521.46|26441.46|9
1733668910000|2024-12-08 14:41:50|26523.56|26443.56|26524.42|26444.42|26524.8|26444.8|26523.38|26443.38|10
1733668920000|2024-12-08 14:42:00|26524.53|26444.53|26521.44|26441.44|26525.21|26445.21|26521.23|26441.23|10
1733668930000|2024-12-08 14:42:10|26521.56|26441.56|26521.24|26441.24|26522.43|26442.43|26520.82|26440.82|9
1733668940000|2024-12-08 14:42:20|26521.52|26441.52|26522.03|26442.03|26522.41|26442.41|26521.42|26441.42|10
1733668950000|2024-12-08 14:42:30|26522.34|26442.34|26522.36|26442.36|26523.83|26443.83|26521.99|26441.99|10
1733668960000|2024-12-08 14:42:40|26522.47|26442.47|26520.34|26440.34|26522.75|26442.75|26520.34|26440.34|10
1733668970000|2024-12-08 14:42:50|26520.31|26440.31|26522|26442|26522.62|26442.62|26520.31|26440.31|10
1733668980000|2024-12-08 14:43:00|26521.71|26441.71|26520.88|26440.88|26521.76|26441.76|26520.22|26440.22|10
1733668990000|2024-12-08 14:43:10|26520.55|26440.55|26518.54|26438.54|26520.55|26440.55|26518.54|26438.54|9
1733669000000|2024-12-08 14:43:20|26518.5|26438.5|26512.65|26432.65|26518.51|26438.51|26512.59|26432.59|10
1733669010000|2024-12-08 14:43:30|26512.85|26432.85|26512.41|26432.41|26513.57|26433.57|26512.41|26432.41|10
1733669020000|2024-12-08 14:43:40|26512.48|26432.48|26512.72|26432.72|26512.72|26432.72|26512.23|26432.23|8
1733669030000|2024-12-08 14:43:50|26512.79|26432.79|26510.26|26430.26|26512.79|26432.79|26510.26|26430.26|10
1733669040000|2024-12-08 14:44:00|26510.05|26430.05|26509.26|26429.26|26510.05|26430.05|26508.99|26428.99|10
1733669050000|2024-12-08 14:44:10|26508.96|26428.96|26511.72|26431.72|26511.72|26431.72|26508.96|26428.96|10
1733669060000|2024-12-08 14:44:20|26510.74|26430.74|26509.01|26429.01|26511|26431|26509.01|26429.01|8
1733669070000|2024-12-08 14:44:30|26507.64|26427.64|26507.13|26427.13|26507.94|26427.94|26507.09|26427.09|10
1733669080000|2024-12-08 14:44:40|26507.39|26427.39|26507.15|26427.15|26507.41|26427.41|26507|26427|10
1733669090000|2024-12-08 14:44:50|26507.54|26427.54|26507.33|26427.33|26508.84|26428.84|26507.27|26427.27|10
1733669100000|2024-12-08 14:45:00|26507.24|26427.24|26501.06|26421.06|26507.24|26427.24|26500.56|26420.56|10
1733669110000|2024-12-08 14:45:10|26501.52|26421.52|26500.98|26420.98|26502.45|26422.45|26498.39|26418.39|9
1733669120000|2024-12-08 14:45:20|26501.41|26421.41|26505.52|26425.52|26506.08|26426.08|26501.41|26421.41|10
1733669130000|2024-12-08 14:45:30|26505.4|26425.4|26508.94|26428.94|26509.05|26429.05|26505.4|26425.4|10
1733669140000|2024-12-08 14:45:40|26508.98|26428.98|26510.63|26430.63|26510.63|26430.63|26507.58|26427.58|10
1733669150000|2024-12-08 14:45:50|26510.66|26430.66|26513|26433|26513.14|26433.14|26510.66|26430.66|10
1733669160000|2024-12-08 14:46:00|26512.86|26432.86|26513.52|26433.52|26513.52|26433.52|26512|26432|9
1733669170000|2024-12-08 14:46:10|26513.47|26433.47|26515.67|26435.67|26515.67|26435.67|26513.47|26433.47|10
1733669180000|2024-12-08 14:46:20|26516.22|26436.22|26518.57|26438.57|26519.08|26439.08|26516.22|26436.22|10
1733669190000|2024-12-08 14:46:30|26518.71|26438.71|26525.22|26445.22|26525.22|26445.22|26518.61|26438.61|10
1733669200000|2024-12-08 14:46:40|26525.45|26445.45|26532.38|26452.38|26532.38|26452.38|26525.45|26445.45|10
1733669210000|2024-12-08 14:46:50|26532.24|26452.24|26532.09|26452.09|26532.77|26452.77|26531.76|26451.76|9
1733669220000|2024-12-08 14:47:00|26530.86|26450.86|26533.35|26453.35|26533.35|26453.35|26530.23|26450.23|10
1733669230000|2024-12-08 14:47:10|26533.43|26453.43|26529.13|26449.13|26533.43|26453.43|26529.13|26449.13|10
1733669240000|2024-12-08 14:47:20|26529.26|26449.26|26531.09|26451.09|26531.09|26451.09|26528.64|26448.64|10
1733669250000|2024-12-08 14:47:30|26531.34|26451.34|26532.75|26452.75|26532.88|26452.88|26530.35|26450.35|10
1733669260000|2024-12-08 14:47:40|26532.37|26452.37|26530.88|26450.88|26532.66|26452.66|26530.65|26450.65|9
1733669270000|2024-12-08 14:47:50|26530.69|26450.69|26528.98|26448.98|26530.69|26450.69|26528.1|26448.1|10
1733669280000|2024-12-08 14:48:00|26529.46|26449.46|26522.32|26442.32|26529.46|26449.46|26522.32|26442.32|10
1733669290000|2024-12-08 14:48:10|26522.19|26442.19|26521.77|26441.77|26522.19|26442.19|26520.6|26440.6|10
1733669300000|2024-12-08 14:48:20|26521.68|26441.68|26519.16|26439.16|26522.25|26442.25|26518.07|26438.07|10
1733669310000|2024-12-08 14:48:30|26519.27|26439.27|26518.11|26438.11|26519.51|26439.51|26518.08|26438.08|10
1733669320000|2024-12-08 14:48:40|26518.53|26438.53|26520.96|26440.96|26520.96|26440.96|26517.02|26437.02|10
1733669330000|2024-12-08 14:48:50|26520.81|26440.81|26521.03|26441.03|26521.44|26441.44|26520.15|26440.15|10
1733669340000|2024-12-08 14:49:00|26520.75|26440.75|26520.46|26440.46|26520.75|26440.75|26519.38|26439.38|10
1733669350000|2024-12-08 14:49:10|26519.69|26439.69|26518.95|26438.95|26519.69|26439.69|26518.28|26438.28|10
1733669360000|2024-12-08 14:49:20|26518.49|26438.49|26518.11|26438.11|26518.49|26438.49|26517.9|26437.9|10
1733669370000|2024-12-08 14:49:30|26518.09|26438.09|26521.63|26441.63|26521.63|26441.63|26518.09|26438.09|10
1733669380000|2024-12-08 14:49:40|26521.88|26441.88|26521.22|26441.22|26522.65|26442.65|26521.22|26441.22|10
1733669390000|2024-12-08 14:49:50|26521.73|26441.73|26520.86|26440.86|26522.2|26442.2|26520.86|26440.86|10
1733669400000|2024-12-08 14:50:00|26520.75|26440.75|26521.74|26441.74|26521.74|26441.74|26520.75|26440.75|9
1733669410000|2024-12-08 14:50:10|26522.62|26442.62|26520.6|26440.6|26522.62|26442.62|26520.59|26440.59|10
1733669420000|2024-12-08 14:50:20|26520.77|26440.77|26518.09|26438.09|26520.81|26440.81|26518.09|26438.09|10
1733669430000|2024-12-08 14:50:30|26517.8|26437.8|26517.67|26437.67|26517.8|26437.8|26515.9|26435.9|10
1733669440000|2024-12-08 14:50:40|26517.89|26437.89|26517.46|26437.46|26517.89|26437.89|26516.56|26436.56|10
1733669450000|2024-12-08 14:50:50|26517.41|26437.41|26520.02|26440.02|26520.02|26440.02|26517.41|26437.41|9
1733669460000|2024-12-08 14:51:00|26520.06|26440.06|26509.44|26429.44|26520.06|26440.06|26506.35|26426.35|10
1733669470000|2024-12-08 14:51:10|26509.45|26429.45|26508.35|26428.35|26510.02|26430.02|26508.35|26428.35|10
1733669480000|2024-12-08 14:51:20|26508.42|26428.42|26504.34|26424.34|26508.42|26428.42|26504.34|26424.34|10
1733669490000|2024-12-08 14:51:30|26503.88|26423.88|26498.48|26418.48|26503.88|26423.88|26498.48|26418.48|10
1733669500000|2024-12-08 14:51:40|26497.29|26417.29|26494.74|26414.74|26497.29|26417.29|26494.74|26414.74|10
1733669510000|2024-12-08 14:51:50|26493.99|26413.99|26487.03|26407.03|26493.99|26413.99|26487.03|26407.03|10
1733669520000|2024-12-08 14:52:00|26487.29|26407.29|26495.59|26415.59|26495.59|26415.59|26487.25|26407.25|10
1733669530000|2024-12-08 14:52:10|26495.79|26415.79|26493.09|26413.09|26496.12|26416.12|26493.09|26413.09|10
1733669540000|2024-12-08 14:52:20|26493.3|26413.3|26493.78|26413.78|26494.32|26414.32|26492.25|26412.25|10
1733669550000|2024-12-08 14:52:30|26493.77|26413.77|26492.13|26412.13|26493.81|26413.81|26492.13|26412.13|10
1733669560000|2024-12-08 14:52:40|26491.88|26411.88|26489.7|26409.7|26491.88|26411.88|26489.7|26409.7|10
1733669570000|2024-12-08 14:52:50|26489.37|26409.37|26488.47|26408.47|26489.37|26409.37|26488.25|26408.25|10
1733669580000|2024-12-08 14:53:00|26488.46|26408.46|26483.55|26403.55|26488.46|26408.46|26483.55|26403.55|10
1733669590000|2024-12-08 14:53:10|26483.64|26403.64|26480.91|26400.91|26483.64|26403.64|26480.91|26400.91|8
1733669600000|2024-12-08 14:53:20|26480.04|26400.04|26476.79|26396.79|26480.04|26400.04|26476.09|26396.09|10
1733669610000|2024-12-08 14:53:30|26476.69|26396.69|26475.75|26395.75|26476.95|26396.95|26475.75|26395.75|9
1733669620000|2024-12-08 14:53:40|26472.46|26392.46|26471.58|26391.58|26472.46|26392.46|26470.8|26390.8|10
1733669630000|2024-12-08 14:53:50|26471.41|26391.41|26471.22|26391.22|26471.41|26391.41|26469.94|26389.94|10
1733669640000|2024-12-08 14:54:00|26472.08|26392.08|26472.05|26392.05|26472.3|26392.3|26471.98|26391.98|10
1733669650000|2024-12-08 14:54:10|26472.11|26392.11|26471.13|26391.13|26472.76|26392.76|26471.03|26391.03|10
1733669660000|2024-12-08 14:54:20|26470.2|26390.2|26468.19|26388.19|26470.2|26390.2|26468.19|26388.19|9
1733669670000|2024-12-08 14:54:30|26468.21|26388.21|26466.68|26386.68|26468.29|26388.29|26466.68|26386.68|10
1733669680000|2024-12-08 14:54:40|26466.78|26386.78|26465.2|26385.2|26466.78|26386.78|26465.2|26385.2|10
1733669690000|2024-12-08 14:54:50|26465.05|26385.05|26460.78|26380.78|26465.05|26385.05|26460.78|26380.78|10
1733669700000|2024-12-08 14:55:00|26461.02|26381.02|26445.69|26365.69|26461.02|26381.02|26445.69|26365.69|10
1733669710000|2024-12-08 14:55:10|26445.02|26365.02|26438.17|26358.17|26445.02|26365.02|26436.79|26356.79|10
1733669720000|2024-12-08 14:55:20|26438.06|26358.06|26440.46|26360.46|26440.68|26360.68|26438.06|26358.06|10
1733669730000|2024-12-08 14:55:30|26439.94|26359.94|26440.78|26360.78|26440.81|26360.81|26439.42|26359.42|9
1733669740000|2024-12-08 14:55:40|26441.11|26361.11|26444.74|26364.74|26444.74|26364.74|26441.11|26361.11|10
1733669750000|2024-12-08 14:55:50|26445.4|26365.4|26447.23|26367.23|26447.24|26367.24|26445.4|26365.4|10
1733669760000|2024-12-08 14:56:00|26447.36|26367.36|26449.82|26369.82|26450.21|26370.21|26447.12|26367.12|10
1733669770000|2024-12-08 14:56:10|26450.25|26370.25|26446.11|26366.11|26450.25|26370.25|26446|26366|9
1733669780000|2024-12-08 14:56:20|26446.32|26366.32|26442.24|26362.24|26446.32|26366.32|26442.24|26362.24|10
1733669790000|2024-12-08 14:56:30|26442.04|26362.04|26437.79|26357.79|26442.04|26362.04|26437.78|26357.78|10
1733669800000|2024-12-08 14:56:40|26438|26358|26434.31|26354.31|26438|26358|26434.31|26354.31|10
1733669810000|2024-12-08 14:56:50|26434.01|26354.01|26433.06|26353.06|26434.01|26354.01|26432.78|26352.78|10
1733669820000|2024-12-08 14:57:00|26432.52|26352.52|26433.44|26353.44|26433.44|26353.44|26432.25|26352.25|9
1733669830000|2024-12-08 14:57:10|26434.1|26354.1|26433.61|26353.61|26434.1|26354.1|26432.83|26352.83|10
1733669840000|2024-12-08 14:57:20|26433.62|26353.62|26431.97|26351.97|26434.52|26354.52|26431.94|26351.94|10
1733669850000|2024-12-08 14:57:30|26432.18|26352.18|26427.63|26347.63|26432.18|26352.18|26427.63|26347.63|10
1733669860000|2024-12-08 14:57:40|26427.22|26347.22|26424.49|26344.49|26427.22|26347.22|26424.49|26344.49|10
1733669870000|2024-12-08 14:57:50|26423.36|26343.36|26421.77|26341.77|26423.57|26343.57|26419.56|26339.56|10
1733669880000|2024-12-08 14:58:00|26422.95|26342.95|26423.44|26343.44|26424.14|26344.14|26422.95|26342.95|10
1733669890000|2024-12-08 14:58:10|26423.52|26343.52|26422.1|26342.1|26424.17|26344.17|26422|26342|10
1733669900000|2024-12-08 14:58:20|26422.17|26342.17|26423.61|26343.61|26423.61|26343.61|26421.96|26341.96|10
1733669910000|2024-12-08 14:58:30|26423.94|26343.94|26424.88|26344.88|26424.88|26344.88|26423.93|26343.93|10
1733669920000|2024-12-08 14:58:40|26424.99|26344.99|26429.38|26349.38|26429.39|26349.39|26424.68|26344.68|10
1733669930000|2024-12-08 14:58:50|26429.39|26349.39|26427.82|26347.82|26429.9|26349.9|26427.82|26347.82|10
1733669940000|2024-12-08 14:59:00|26427.12|26347.12|26425.1|26345.1|26427.12|26347.12|26425.1|26345.1|10
1733669950000|2024-12-08 14:59:10|26424.79|26344.79|26419.46|26339.46|26424.79|26344.79|26418.38|26338.38|9
1733669960000|2024-12-08 14:59:20|26417.66|26337.66|26414.89|26334.89|26417.66|26337.66|26414.89|26334.89|10
1733669970000|2024-12-08 14:59:30|26415.08|26335.08|26415.16|26335.16|26415.89|26335.89|26414.68|26334.68|10
1733669980000|2024-12-08 14:59:40|26415.65|26335.65|26411.35|26331.35|26415.65|26335.65|26411.35|26331.35|9
1733669990000|2024-12-08 14:59:50|26409.07|26329.07|26411.32|26331.32|26411.55|26331.55|26408.4|26328.4|9
1733670000000|2024-12-08 15:00:00|26411.28|26331.28|26416.89|26336.89|26416.89|26336.89|26411.28|26331.28|10
1733670010000|2024-12-08 15:00:10|26417.24|26337.24|26419.33|26339.33|26419.52|26339.52|26417.24|26337.24|9
1733670020000|2024-12-08 15:00:20|26417.09|26337.09|26417.31|26337.31|26419.35|26339.35|26417.09|26337.09|10
1733670030000|2024-12-08 15:00:30|26417.52|26337.52|26418.74|26338.74|26419.44|26339.44|26417.52|26337.52|10
1733670040000|2024-12-08 15:00:40|26418.75|26338.75|26421.69|26341.69|26421.69|26341.69|26417.66|26337.66|10
1733670050000|2024-12-08 15:00:50|26422.24|26342.24|26427.12|26347.12|26427.12|26347.12|26422.24|26342.24|10
1733670060000|2024-12-08 15:01:00|26428.34|26348.34|26441.16|26361.16|26441.16|26361.16|26428.34|26348.34|10
1733670070000|2024-12-08 15:01:10|26443.78|26363.78|26438.54|26358.54|26443.78|26363.78|26438.54|26358.54|10
1733670080000|2024-12-08 15:01:20|26438.11|26358.11|26436.96|26356.96|26439.16|26359.16|26436.93|26356.93|9
1733670090000|2024-12-08 15:01:30|26436.77|26356.77|26439.61|26359.61|26439.61|26359.61|26436.46|26356.46|10
1733670100000|2024-12-08 15:01:40|26440.03|26360.03|26440.34|26360.34|26440.8|26360.8|26440.03|26360.03|10
1733670110000|2024-12-08 15:01:50|26437.96|26357.96|26437.17|26357.17|26438.84|26358.84|26436.5|26356.5|10
1733670120000|2024-12-08 15:02:00|26437.09|26357.09|26436.37|26356.37|26437.17|26357.17|26434.77|26354.77|10
1733670130000|2024-12-08 15:02:10|26436.22|26356.22|26439.69|26359.69|26440.07|26360.07|26436.22|26356.22|10
1733670140000|2024-12-08 15:02:20|26439.36|26359.36|26436.23|26356.23|26439.36|26359.36|26435.41|26355.41|9
1733670150000|2024-12-08 15:02:30|26435.85|26355.85|26436.42|26356.42|26436.66|26356.66|26435.85|26355.85|10
1733670160000|2024-12-08 15:02:40|26435.01|26355.01|26430.4|26350.4|26435.01|26355.01|26429.63|26349.63|10
1733670170000|2024-12-08 15:02:50|26429.98|26349.98|26423.55|26343.55|26429.98|26349.98|26423.55|26343.55|10
1733670180000|2024-12-08 15:03:00|26423.25|26343.25|26423.24|26343.24|26427.09|26347.09|26423.24|26343.24|10
1733670190000|2024-12-08 15:03:10|26423.1|26343.1|26408.97|26328.97|26423.1|26343.1|26408.97|26328.97|10
1733670200000|2024-12-08 15:03:20|26407.91|26327.91|26397.77|26317.77|26407.91|26327.91|26397.77|26317.77|10
1733670210000|2024-12-08 15:03:30|26396.97|26316.97|26396.44|26316.44|26396.97|26316.97|26393.3|26313.3|10
1733670220000|2024-12-08 15:03:40|26395.84|26315.84|26390.66|26310.66|26395.84|26315.84|26390.66|26310.66|10
1733670230000|2024-12-08 15:03:50|26389.82|26309.82|26384.92|26304.92|26389.87|26309.87|26384.88|26304.88|10
1733670240000|2024-12-08 15:04:00|26382.38|26302.38|26379.41|26299.41|26382.38|26302.38|26377.57|26297.57|10
1733670250000|2024-12-08 15:04:10|26380.07|26300.07|26378.6|26298.6|26380.07|26300.07|26378.6|26298.6|10
1733670260000|2024-12-08 15:04:20|26379.52|26299.52|26380.01|26300.01|26380.96|26300.96|26378.29|26298.29|10
1733670270000|2024-12-08 15:04:30|26380.06|26300.06|26383.4|26303.4|26383.4|26303.4|26380.06|26300.06|10
1733670280000|2024-12-08 15:04:40|26383.27|26303.27|26385.46|26305.46|26385.46|26305.46|26382.97|26302.97|10
1733670290000|2024-12-08 15:04:50|26384.82|26304.82|26381.05|26301.05|26384.82|26304.82|26380.97|26300.97|10
1733670300000|2024-12-08 15:05:00|26379.36|26299.36|26379.05|26299.05|26379.99|26299.99|26379.05|26299.05|10
1733670310000|2024-12-08 15:05:10|26378.22|26298.22|26372.69|26292.69|26378.22|26298.22|26372.69|26292.69|10
1733670320000|2024-12-08 15:05:20|26372.21|26292.21|26363.68|26283.68|26372.21|26292.21|26363.53|26283.53|10
1733670330000|2024-12-08 15:05:30|26363.97|26283.97|26364.99|26284.99|26365.22|26285.22|26363.1|26283.1|10
1733670340000|2024-12-08 15:05:40|26365.03|26285.03|26356.89|26276.89|26365.03|26285.03|26356.89|26276.89|10
1733670350000|2024-12-08 15:05:50|26356.28|26276.28|26356.54|26276.54|26357.05|26277.05|26356.06|26276.06|10
1733670360000|2024-12-08 15:06:00|26356.42|26276.42|26353.81|26273.81|26357.2|26277.2|26353.81|26273.81|10
1733670370000|2024-12-08 15:06:10|26353.08|26273.08|26355.86|26275.86|26355.9|26275.9|26352.82|26272.82|10
1733670380000|2024-12-08 15:06:20|26350.9|26270.9|26355.75|26275.75|26355.75|26275.75|26350.9|26270.9|10
1733670390000|2024-12-08 15:06:30|26355.56|26275.56|26359.15|26279.15|26359.15|26279.15|26355.34|26275.34|10
1733670400000|2024-12-08 15:06:40|26359.25|26279.25|26356.08|26276.08|26359.25|26279.25|26356.08|26276.08|10
1733670410000|2024-12-08 15:06:50|26354.8|26274.8|26348.25|26268.25|26354.8|26274.8|26346.87|26266.87|10
1733670420000|2024-12-08 15:07:00|26347.2|26267.2|26348.02|26268.02|26348.85|26268.85|26347.16|26267.16|10
1733670430000|2024-12-08 15:07:10|26348.36|26268.36|26343.6|26263.6|26348.36|26268.36|26342.86|26262.86|10
1733670440000|2024-12-08 15:07:20|26342.49|26262.49|26331.33|26251.33|26342.49|26262.49|26331.33|26251.33|10
1733670450000|2024-12-08 15:07:30|26328.59|26248.59|26320.67|26240.67|26328.59|26248.59|26320.67|26240.67|10
1733670460000|2024-12-08 15:07:40|26319.06|26239.06|26313.04|26233.04|26319.06|26239.06|26312.45|26232.45|10
1733670470000|2024-12-08 15:07:50|26313.75|26233.75|26315.06|26235.06|26315.06|26235.06|26313.37|26233.37|10
1733670480000|2024-12-08 15:08:00|26315.74|26235.74|26311.53|26231.53|26315.74|26235.74|26310.85|26230.85|10
1733670490000|2024-12-08 15:08:10|26311.55|26231.55|26310.27|26230.27|26312.42|26232.42|26310.2|26230.2|9
1733670500000|2024-12-08 15:08:20|26308.84|26228.84|26303.83|26223.83|26308.84|26228.84|26302.27|26222.27|10
1733670510000|2024-12-08 15:08:30|26303.67|26223.67|26300.99|26220.99|26304.38|26224.38|26300.96|26220.96|10
1733670520000|2024-12-08 15:08:40|26301.35|26221.35|26297.88|26217.88|26303.44|26223.44|26297.88|26217.88|10
1733670530000|2024-12-08 15:08:50|26294.07|26214.07|26290.95|26210.95|26294.07|26214.07|26290.95|26210.95|10
1733670540000|2024-12-08 15:09:00|26291.68|26211.68|26289.62|26209.62|26291.68|26211.68|26289.62|26209.62|10
1733670550000|2024-12-08 15:09:10|26289.87|26209.87|26294.74|26214.74|26295.44|26215.44|26289.87|26209.87|10
1733670560000|2024-12-08 15:09:20|26293.59|26213.59|26297.51|26217.51|26297.51|26217.51|26293.25|26213.25|10
1733670570000|2024-12-08 15:09:30|26298.56|26218.56|26314.38|26234.38|26314.38|26234.38|26298.56|26218.56|10
1733670580000|2024-12-08 15:09:40|26314.28|26234.28|26321.62|26241.62|26321.62|26241.62|26314.28|26234.28|10
1733670590000|2024-12-08 15:09:50|26321.66|26241.66|26324.68|26244.68|26324.68|26244.68|26321.49|26241.49|9
1733670600000|2024-12-08 15:10:00|26323.71|26243.71|26325.46|26245.46|26326.29|26246.29|26323.71|26243.71|10
1733670610000|2024-12-08 15:10:10|26324.83|26244.83|26332.57|26252.57|26332.57|26252.57|26324.83|26244.83|10
1733670620000|2024-12-08 15:10:20|26332.68|26252.68|26336.91|26256.91|26336.92|26256.92|26332.4|26252.4|10
1733670630000|2024-12-08 15:10:30|26337.52|26257.52|26339.57|26259.57|26340.55|26260.55|26337.52|26257.52|10
1733670640000|2024-12-08 15:10:40|26340.72|26260.72|26340.18|26260.18|26340.76|26260.76|26339.27|26259.27|9
1733670650000|2024-12-08 15:10:50|26339.86|26259.86|26339.07|26259.07|26340.11|26260.11|26339.07|26259.07|10
1733670660000|2024-12-08 15:11:00|26339.04|26259.04|26344.9|26264.9|26344.9|26264.9|26339.04|26259.04|10
1733670670000|2024-12-08 15:11:10|26344.72|26264.72|26349.53|26269.53|26349.53|26269.53|26344.72|26264.72|9
1733670680000|2024-12-08 15:11:20|26348.92|26268.92|26352.86|26272.86|26353.35|26273.35|26348.92|26268.92|10
1733670690000|2024-12-08 15:11:30|26352.69|26272.69|26357.49|26277.49|26358.35|26278.35|26352.69|26272.69|10
1733670700000|2024-12-08 15:11:40|26357.87|26277.87|26361.34|26281.34|26361.34|26281.34|26357.87|26277.87|10
1733670710000|2024-12-08 15:11:50|26361.73|26281.73|26364.1|26284.1|26364.1|26284.1|26361.73|26281.73|10
1733670720000|2024-12-08 15:12:00|26364.75|26284.75|26369.46|26289.46|26369.46|26289.46|26364.75|26284.75|10
1733670730000|2024-12-08 15:12:10|26368.56|26288.56|26370|26290|26370.61|26290.61|26368.02|26288.02|10
1733670740000|2024-12-08 15:12:20|26369.79|26289.79|26372.05|26292.05|26372.5|26292.5|26369.27|26289.27|10
1733670750000|2024-12-08 15:12:30|26371.54|26291.54|26367.77|26287.77|26371.54|26291.54|26367.77|26287.77|10
1733670760000|2024-12-08 15:12:40|26367.4|26287.4|26369.11|26289.11|26369.11|26289.11|26367.4|26287.4|10
1733670770000|2024-12-08 15:12:50|26368.88|26288.88|26371.16|26291.16|26371.16|26291.16|26368.88|26288.88|10
1733670780000|2024-12-08 15:13:00|26370.42|26290.42|26371.02|26291.02|26371.02|26291.02|26369.56|26289.56|10
1733670790000|2024-12-08 15:13:10|26371.37|26291.37|26371.64|26291.64|26371.64|26291.64|26369.81|26289.81|10
1733670800000|2024-12-08 15:13:20|26371.79|26291.79|26369.47|26289.47|26371.79|26291.79|26369.47|26289.47|9
1733670810000|2024-12-08 15:13:30|26368.28|26288.28|26364.58|26284.58|26369.58|26289.58|26364.58|26284.58|10
1733670820000|2024-12-08 15:13:40|26365.14|26285.14|26363.65|26283.65|26366.51|26286.51|26363.65|26283.65|10
1733670830000|2024-12-08 15:13:50|26364.12|26284.12|26360.78|26280.78|26364.12|26284.12|26360.78|26280.78|10
1733670840000|2024-12-08 15:14:00|26361.5|26281.5|26358.61|26278.61|26361.78|26281.78|26358.41|26278.41|10
1733670850000|2024-12-08 15:14:10|26359.47|26279.47|26359.76|26279.76|26359.87|26279.87|26357.78|26277.78|10
1733670860000|2024-12-08 15:14:20|26354.73|26274.73|26351.88|26271.88|26354.73|26274.73|26351.88|26271.88|10
1733670870000|2024-12-08 15:14:30|26351.71|26271.71|26347.19|26267.19|26351.71|26271.71|26347.19|26267.19|9
1733670880000|2024-12-08 15:14:40|26347.73|26267.73|26345.99|26265.99|26347.73|26267.73|26345.99|26265.99|10
1733670890000|2024-12-08 15:14:50|26346.04|26266.04|26345.65|26265.65|26346.29|26266.29|26345.32|26265.32|10
1733670900000|2024-12-08 15:15:00|26344.7|26264.7|26341.64|26261.64|26344.7|26264.7|26340.81|26260.81|9
1733670910000|2024-12-08 15:15:10|26341.77|26261.77|26345.36|26265.36|26345.73|26265.73|26341.77|26261.77|10
1733670920000|2024-12-08 15:15:20|26346.84|26266.84|26351.91|26271.91|26352.78|26272.78|26346.84|26266.84|10
1733670930000|2024-12-08 15:15:30|26352.86|26272.86|26353.49|26273.49|26355.8|26275.8|26352.86|26272.86|10
1733670940000|2024-12-08 15:15:40|26355.3|26275.3|26355.04|26275.04|26355.3|26275.3|26354.1|26274.1|10
1733670950000|2024-12-08 15:15:50|26355.05|26275.05|26353.98|26273.98|26355.05|26275.05|26352.62|26272.62|10
1733670960000|2024-12-08 15:16:00|26353.73|26273.73|26350.91|26270.91|26355.02|26275.02|26350.91|26270.91|10
1733670970000|2024-12-08 15:16:10|26351.1|26271.1|26349.7|26269.7|26351.1|26271.1|26349.3|26269.3|10
1733670980000|2024-12-08 15:16:20|26349.82|26269.82|26352.02|26272.02|26352.02|26272.02|26346.83|26266.83|10
1733670990000|2024-12-08 15:16:30|26353.29|26273.29|26356.79|26276.79|26357.58|26277.58|26353.29|26273.29|10
1733671000000|2024-12-08 15:16:40|26356.78|26276.78|26359.6|26279.6|26359.6|26279.6|26356.36|26276.36|9
1733671010000|2024-12-08 15:16:50|26360.06|26280.06|26361.74|26281.74|26363.05|26283.05|26360.06|26280.06|10
1733671020000|2024-12-08 15:17:00|26361.7|26281.7|26361.34|26281.34|26361.7|26281.7|26359.98|26279.98|9
1733671030000|2024-12-08 15:17:10|26361.19|26281.19|26366.17|26286.17|26366.17|26286.17|26361.19|26281.19|10
1733671040000|2024-12-08 15:17:20|26366.25|26286.25|26364.37|26284.37|26366.61|26286.61|26363.77|26283.77|9
1733671050000|2024-12-08 15:17:30|26364.31|26284.31|26366.23|26286.23|26366.57|26286.57|26364.31|26284.31|10
1733671060000|2024-12-08 15:17:40|26365.96|26285.96|26365.49|26285.49|26366.68|26286.68|26365.38|26285.38|10
1733671070000|2024-12-08 15:17:50|26365.2|26285.2|26363.81|26283.81|26365.65|26285.65|26363.7|26283.7|10
1733671080000|2024-12-08 15:18:00|26364.25|26284.25|26363.84|26283.84|26364.3|26284.3|26363.11|26283.11|10
1733671090000|2024-12-08 15:18:10|26364.12|26284.12|26372.87|26292.87|26374.47|26294.47|26364.12|26284.12|10
1733671100000|2024-12-08 15:18:20|26374.04|26294.04|26374.35|26294.35|26375.68|26295.68|26374.04|26294.04|10
1733671110000|2024-12-08 15:18:30|26373.72|26293.72|26377.34|26297.34|26377.34|26297.34|26368.84|26288.84|10
1733671120000|2024-12-08 15:18:40|26377.74|26297.74|26377.48|26297.48|26378.05|26298.05|26376.39|26296.39|10
1733671130000|2024-12-08 15:18:50|26376.35|26296.35|26374.77|26294.77|26376.35|26296.35|26374.73|26294.73|9
1733671140000|2024-12-08 15:19:00|26374.39|26294.39|26372.91|26292.91|26374.62|26294.62|26372.91|26292.91|10
1733671150000|2024-12-08 15:19:10|26372.75|26292.75|26365|26285|26372.75|26292.75|26365|26285|10
1733671160000|2024-12-08 15:19:20|26355.15|26275.15|26355.16|26275.16|26355.72|26275.72|26353.74|26273.74|10
1733671170000|2024-12-08 15:19:30|26355.95|26275.95|26355.6|26275.6|26356.67|26276.67|26355.11|26275.11|10
1733671180000|2024-12-08 15:19:40|26356.09|26276.09|26353.67|26273.67|26356.09|26276.09|26353.67|26273.67|10
1733671190000|2024-12-08 15:19:50|26353.94|26273.94|26353.84|26273.84|26354.02|26274.02|26353.32|26273.32|9
1733671200000|2024-12-08 15:20:00|26354.06|26274.06|26358.35|26278.35|26358.35|26278.35|26354.06|26274.06|9
1733671210000|2024-12-08 15:20:10|26357.2|26277.2|26351.77|26271.77|26357.2|26277.2|26351.62|26271.62|10
1733671220000|2024-12-08 15:20:20|26351.56|26271.56|26350.41|26270.41|26352.09|26272.09|26347.73|26267.73|10
1733671230000|2024-12-08 15:20:30|26350.2|26270.2|26349.91|26269.91|26350.2|26270.2|26347.91|26267.91|10
1733671240000|2024-12-08 15:20:40|26343.38|26263.38|26353.32|26273.32|26353.32|26273.32|26343.12|26263.12|10
1733671250000|2024-12-08 15:20:50|26355.19|26275.19|26351.14|26271.14|26356.01|26276.01|26350.66|26270.66|10
1733671260000|2024-12-08 15:21:00|26351.3|26271.3|26348.28|26268.28|26352.89|26272.89|26348.06|26268.06|10
1733671270000|2024-12-08 15:21:10|26348.03|26268.03|26354.95|26274.95|26356.41|26276.41|26348.02|26268.02|10
1733671280000|2024-12-08 15:21:20|26354.65|26274.65|26347.65|26267.65|26354.65|26274.65|26347.65|26267.65|10
1733671290000|2024-12-08 15:21:30|26345.89|26265.89|26338.28|26258.28|26345.89|26265.89|26336.79|26256.79|10
1733671300000|2024-12-08 15:21:40|26337.48|26257.48|26343.26|26263.26|26343.26|26263.26|26337.48|26257.48|9
1733671310000|2024-12-08 15:21:50|26340.01|26260.01|26339.8|26259.8|26340.01|26260.01|26338.3|26258.3|10
1733671320000|2024-12-08 15:22:00|26339.9|26259.9|26345.18|26265.18|26345.18|26265.18|26339.48|26259.48|10
1733671330000|2024-12-08 15:22:10|26344.47|26264.47|26344.4|26264.4|26345.26|26265.26|26342.93|26262.93|10
1733671340000|2024-12-08 15:22:20|26344.72|26264.72|26338.81|26258.81|26345.62|26265.62|26338.81|26258.81|10
1733671350000|2024-12-08 15:22:30|26337.93|26257.93|26334.03|26254.03|26338.74|26258.74|26334.03|26254.03|10
1733671360000|2024-12-08 15:22:40|26332.98|26252.98|26326.73|26246.73|26332.98|26252.98|26326.73|26246.73|10
1733671370000|2024-12-08 15:22:50|26326.86|26246.86|26326.7|26246.7|26327.06|26247.06|26326.34|26246.34|10
1733671380000|2024-12-08 15:23:00|26326.54|26246.54|26326.19|26246.19|26326.69|26246.69|26325.92|26245.92|10
1733671390000|2024-12-08 15:23:10|26325.87|26245.87|26324.01|26244.01|26326.9|26246.9|26324.01|26244.01|10
1733671400000|2024-12-08 15:23:20|26321.8|26241.8|26328.11|26248.11|26328.11|26248.11|26321.76|26241.76|10
1733671410000|2024-12-08 15:23:30|26328.72|26248.72|26339.4|26259.4|26339.4|26259.4|26328.72|26248.72|10
1733671420000|2024-12-08 15:23:40|26340.14|26260.14|26338.98|26258.98|26340.14|26260.14|26338.25|26258.25|10
1733671430000|2024-12-08 15:23:50|26338.29|26258.29|26336.48|26256.48|26339.52|26259.52|26336.29|26256.29|10
1733671440000|2024-12-08 15:24:00|26336.78|26256.78|26338.58|26258.58|26338.58|26258.58|26336.37|26256.37|10
1733671450000|2024-12-08 15:24:10|26338.51|26258.51|26339.58|26259.58|26339.58|26259.58|26338.02|26258.02|10
1733671460000|2024-12-08 15:24:20|26340.95|26260.95|26353.05|26273.05|26353.4|26273.4|26340.95|26260.95|10
1733671470000|2024-12-08 15:24:30|26354.75|26274.75|26359.08|26279.08|26359.08|26279.08|26354.75|26274.75|10
1733671480000|2024-12-08 15:24:40|26360.12|26280.12|26361.48|26281.48|26361.8|26281.8|26359.9|26279.9|10
1733671490000|2024-12-08 15:24:50|26361.76|26281.76|26363.49|26283.49|26363.49|26283.49|26361.76|26281.76|10
1733671500000|2024-12-08 15:25:00|26363.7|26283.7|26370.4|26290.4|26370.4|26290.4|26363.7|26283.7|10
1733671510000|2024-12-08 15:25:10|26370.33|26290.33|26373.63|26293.63|26374.16|26294.16|26370.33|26290.33|10
1733671520000|2024-12-08 15:25:20|26374.05|26294.05|26377.41|26297.41|26377.41|26297.41|26373.16|26293.16|10
1733671530000|2024-12-08 15:25:30|26377.5|26297.5|26380.06|26300.06|26380.06|26300.06|26376.98|26296.98|10
1733671540000|2024-12-08 15:25:40|26380.33|26300.33|26386.93|26306.93|26386.93|26306.93|26380.33|26300.33|10
1733671550000|2024-12-08 15:25:50|26387.24|26307.24|26391.11|26311.11|26391.11|26311.11|26387.24|26307.24|10
1733671560000|2024-12-08 15:26:00|26394.91|26314.91|26399.15|26319.15|26399.15|26319.15|26394.9|26314.9|9
1733671570000|2024-12-08 15:26:10|26399.38|26319.38|26401.5|26321.5|26401.5|26321.5|26399.38|26319.38|10
1733671580000|2024-12-08 15:26:20|26401.77|26321.77|26407.25|26327.25|26407.25|26327.25|26401.21|26321.21|10
1733671590000|2024-12-08 15:26:30|26408.18|26328.18|26412.29|26332.29|26414.72|26334.72|26408.18|26328.18|10
1733671600000|2024-12-08 15:26:40|26418.43|26338.43|26422.37|26342.37|26422.85|26342.85|26418.43|26338.43|10
1733671610000|2024-12-08 15:26:50|26421.93|26341.93|26418.28|26338.28|26422.23|26342.23|26418.28|26338.28|10
1733671620000|2024-12-08 15:27:00|26417.67|26337.67|26415.27|26335.27|26417.67|26337.67|26414.66|26334.66|10
1733671630000|2024-12-08 15:27:10|26415.13|26335.13|26411.3|26331.3|26415.13|26335.13|26411.3|26331.3|10
1733671640000|2024-12-08 15:27:20|26410.36|26330.36|26405.52|26325.52|26410.36|26330.36|26404.63|26324.63|10
1733671650000|2024-12-08 15:27:30|26405.47|26325.47|26410.32|26330.32|26410.32|26330.32|26404.07|26324.07|10
1733671660000|2024-12-08 15:27:40|26411.08|26331.08|26417.05|26337.05|26417.05|26337.05|26411.08|26331.08|10
1733671670000|2024-12-08 15:27:50|26416.92|26336.92|26418.66|26338.66|26418.76|26338.76|26415.45|26335.45|10
1733671680000|2024-12-08 15:28:00|26418.88|26338.88|26420.33|26340.33|26420.5|26340.5|26418.3|26338.3|10
1733671690000|2024-12-08 15:28:10|26420.05|26340.05|26418.95|26338.95|26420.31|26340.31|26418.54|26338.54|10
1733671700000|2024-12-08 15:28:20|26418.97|26338.97|26420.86|26340.86|26420.86|26340.86|26418.37|26338.37|10
1733671710000|2024-12-08 15:28:30|26421.16|26341.16|26422.29|26342.29|26422.29|26342.29|26421.16|26341.16|10
1733671720000|2024-12-08 15:28:40|26422.67|26342.67|26419.16|26339.16|26422.8|26342.8|26419.16|26339.16|10
1733671730000|2024-12-08 15:28:50|26423.32|26343.32|26427.79|26347.79|26427.79|26347.79|26423.32|26343.32|10
1733671740000|2024-12-08 15:29:00|26427.85|26347.85|26427.73|26347.73|26428.58|26348.58|26427.73|26347.73|10
1733671750000|2024-12-08 15:29:10|26429.17|26349.17|26431.42|26351.42|26431.42|26351.42|26428.84|26348.84|10
1733671760000|2024-12-08 15:29:20|26432.4|26352.4|26433.35|26353.35|26433.36|26353.36|26432.27|26352.27|10
1733671770000|2024-12-08 15:29:30|26433.18|26353.18|26432.25|26352.25|26433.18|26353.18|26432.25|26352.25|10
1733671780000|2024-12-08 15:29:40|26432.17|26352.17|26431.86|26351.86|26432.17|26352.17|26431.64|26351.64|10
1733671790000|2024-12-08 15:29:50|26432.07|26352.07|26433.09|26353.09|26433.09|26353.09|26432.07|26352.07|10
1733671800000|2024-12-08 15:30:00|26432.99|26352.99|26433.35|26353.35|26433.4|26353.4|26432.8|26352.8|10
1733671810000|2024-12-08 15:30:10|26433.71|26353.71|26438.16|26358.16|26438.16|26358.16|26433.71|26353.71|10
1733671820000|2024-12-08 15:30:20|26438.62|26358.62|26437.75|26357.75|26438.97|26358.97|26437.22|26357.22|10
1733671830000|2024-12-08 15:30:30|26436.88|26356.88|26435.54|26355.54|26436.88|26356.88|26435.54|26355.54|10
1733671840000|2024-12-08 15:30:40|26435.17|26355.17|26431.27|26351.27|26435.17|26355.17|26431.27|26351.27|10
1733671850000|2024-12-08 15:30:50|26431.17|26351.17|26425.96|26345.96|26431.17|26351.17|26425.96|26345.96|10
1733671860000|2024-12-08 15:31:00|26425.47|26345.47|26420.74|26340.74|26425.47|26345.47|26416.92|26336.92|10
1733671870000|2024-12-08 15:31:10|26419.86|26339.86|26413.42|26333.42|26419.86|26339.86|26413.42|26333.42|10
1733671880000|2024-12-08 15:31:20|26413.94|26333.94|26409.81|26329.81|26414.67|26334.67|26409.81|26329.81|10
1733671890000|2024-12-08 15:31:30|26410.44|26330.44|26415.38|26335.38|26415.38|26335.38|26410.44|26330.44|10
1733671900000|2024-12-08 15:31:40|26415.35|26335.35|26417.26|26337.26|26418.31|26338.31|26415.35|26335.35|10
1733671910000|2024-12-08 15:31:50|26417.03|26337.03|26418.53|26338.53|26418.77|26338.77|26416.76|26336.76|10
1733671920000|2024-12-08 15:32:00|26418.76|26338.76|26416.64|26336.64|26418.99|26338.99|26416.64|26336.64|10
1733671930000|2024-12-08 15:32:10|26415.92|26335.92|26414.6|26334.6|26415.92|26335.92|26411.78|26331.78|10
1733671940000|2024-12-08 15:32:20|26414.43|26334.43|26416.6|26336.6|26416.6|26336.6|26414.43|26334.43|9
1733671950000|2024-12-08 15:32:30|26416.69|26336.69|26418.41|26338.41|26418.41|26338.41|26416.44|26336.44|10
1733671960000|2024-12-08 15:32:40|26418.56|26338.56|26416.55|26336.55|26418.56|26338.56|26414.73|26334.73|10
1733671970000|2024-12-08 15:32:50|26416.81|26336.81|26414.93|26334.93|26417.52|26337.52|26414.15|26334.15|10
1733671980000|2024-12-08 15:33:00|26414.31|26334.31|26415.08|26335.08|26415.08|26335.08|26413.22|26333.22|10
1733671990000|2024-12-08 15:33:10|26414.45|26334.45|26416.25|26336.25|26416.32|26336.32|26414.36|26334.36|10
1733672000000|2024-12-08 15:33:20|26416.28|26336.28|26417.71|26337.71|26418.29|26338.29|26416.28|26336.28|10
1733672010000|2024-12-08 15:33:30|26418.66|26338.66|26416.56|26336.56|26418.66|26338.66|26416.3|26336.3|10
1733672020000|2024-12-08 15:33:40|26416.64|26336.64|26418.66|26338.66|26418.66|26338.66|26416.64|26336.64|10
1733672030000|2024-12-08 15:33:50|26418.92|26338.92|26423.61|26343.61|26423.61|26343.61|26418.92|26338.92|10
1733672040000|2024-12-08 15:34:00|26423.76|26343.76|26428.98|26348.98|26429.01|26349.01|26423.76|26343.76|10
1733672050000|2024-12-08 15:34:10|26427.93|26347.93|26425.75|26345.75|26428.04|26348.04|26425.65|26345.65|9
1733672060000|2024-12-08 15:34:20|26426.28|26346.28|26421.77|26341.77|26426.28|26346.28|26421.75|26341.75|9
1733672070000|2024-12-08 15:34:30|26422.18|26342.18|26425.57|26345.57|26425.78|26345.78|26422.18|26342.18|10
1733672080000|2024-12-08 15:34:40|26424.13|26344.13|26420.96|26340.96|26425.35|26345.35|26420.96|26340.96|10
1733672090000|2024-12-08 15:34:50|26420.64|26340.64|26410.08|26330.08|26420.64|26340.64|26410.02|26330.02|10
1733672100000|2024-12-08 15:35:00|26410.59|26330.59|26406.81|26326.81|26410.66|26330.66|26406.8|26326.8|10
1733672110000|2024-12-08 15:35:10|26406.74|26326.74|26407.24|26327.24|26407.3|26327.3|26405.19|26325.19|10
1733672120000|2024-12-08 15:35:20|26407.66|26327.66|26411.49|26331.49|26411.93|26331.93|26407.66|26327.66|10
1733672130000|2024-12-08 15:35:30|26411.39|26331.39|26413.85|26333.85|26413.85|26333.85|26411.39|26331.39|10
1733672140000|2024-12-08 15:35:40|26414.03|26334.03|26416.19|26336.19|26416.19|26336.19|26414.03|26334.03|10
1733672150000|2024-12-08 15:35:50|26416.16|26336.16|26416.04|26336.04|26417.5|26337.5|26416.04|26336.04|10
1733672160000|2024-12-08 15:36:00|26415.77|26335.77|26412.59|26332.59|26417.34|26337.34|26412.59|26332.59|9
1733672170000|2024-12-08 15:36:10|26411.37|26331.37|26413.09|26333.09|26413.09|26333.09|26410.72|26330.72|10
1733672180000|2024-12-08 15:36:20|26413.22|26333.22|26418.83|26338.83|26418.83|26338.83|26413.22|26333.22|10
1733672190000|2024-12-08 15:36:30|26418.7|26338.7|26423.12|26343.12|26423.12|26343.12|26418.53|26338.53|10
1733672200000|2024-12-08 15:36:40|26423.37|26343.37|26421.82|26341.82|26423.37|26343.37|26421.82|26341.82|10
1733672210000|2024-12-08 15:36:50|26422.7|26342.7|26429.5|26349.5|26429.5|26349.5|26422.7|26342.7|10
1733672220000|2024-12-08 15:37:00|26430.54|26350.54|26434.28|26354.28|26434.87|26354.87|26430.54|26350.54|10
1733672230000|2024-12-08 15:37:10|26434.81|26354.81|26436.53|26356.53|26436.53|26356.53|26434.65|26354.65|9
1733672240000|2024-12-08 15:37:20|26437.44|26357.44|26445.19|26365.19|26445.19|26365.19|26437.44|26357.44|10
1733672250000|2024-12-08 15:37:30|26445.69|26365.69|26449.89|26369.89|26449.89|26369.89|26445.4|26365.4|10
1733672260000|2024-12-08 15:37:40|26450.11|26370.11|26460.32|26380.32|26460.32|26380.32|26450.11|26370.11|10
1733672270000|2024-12-08 15:37:50|26460.05|26380.05|26465.16|26385.16|26465.35|26385.35|26460.05|26380.05|10
1733672280000|2024-12-08 15:38:00|26464.75|26384.75|26468.87|26388.87|26469.24|26389.24|26464.75|26384.75|10
1733672290000|2024-12-08 15:38:10|26469.14|26389.14|26468.56|26388.56|26472.79|26392.79|26468.56|26388.56|9
1733672300000|2024-12-08 15:38:20|26468.37|26388.37|26468.39|26388.39|26470.69|26390.69|26468.37|26388.37|10
1733672310000|2024-12-08 15:38:30|26468.17|26388.17|26475.85|26395.85|26476.51|26396.51|26467.5|26387.5|9
1733672320000|2024-12-08 15:38:40|26475.73|26395.73|26473.24|26393.24|26476.55|26396.55|26473.24|26393.24|10
1733672330000|2024-12-08 15:38:50|26473.22|26393.22|26474.74|26394.74|26474.89|26394.89|26473.22|26393.22|10
1733672340000|2024-12-08 15:39:00|26474.64|26394.64|26474.03|26394.03|26475.77|26395.77|26473.8|26393.8|10
1733672350000|2024-12-08 15:39:10|26473.35|26393.35|26465.33|26385.33|26473.93|26393.93|26463.78|26383.78|10
1733672360000|2024-12-08 15:39:20|26465.56|26385.56|26465|26385|26465.56|26385.56|26464.26|26384.26|10
1733672370000|2024-12-08 15:39:30|26464.65|26384.65|26465.98|26385.98|26465.98|26385.98|26464.22|26384.22|10
1733672380000|2024-12-08 15:39:40|26466.51|26386.51|26463.86|26383.86|26466.97|26386.97|26462.93|26382.93|9
1733672390000|2024-12-08 15:39:50|26464.08|26384.08|26464.25|26384.25|26464.29|26384.29|26463.05|26383.05|10
1733672400000|2024-12-08 15:40:00|26463.79|26383.79|26467.73|26387.73|26467.73|26387.73|26463.79|26383.79|10
1733672410000|2024-12-08 15:40:10|26468.64|26388.64|26470.91|26390.91|26471.31|26391.31|26468.64|26388.64|10
1733672420000|2024-12-08 15:40:20|26470.68|26390.68|26469.02|26389.02|26472.06|26392.06|26469.02|26389.02|9
1733672430000|2024-12-08 15:40:30|26468.33|26388.33|26462.27|26382.27|26468.33|26388.33|26462.11|26382.11|10
1733672440000|2024-12-08 15:40:40|26462.66|26382.66|26464.34|26384.34|26464.34|26384.34|26462.66|26382.66|10
1733672450000|2024-12-08 15:40:50|26464.97|26384.97|26463.95|26383.95|26466.07|26386.07|26463.95|26383.95|10
1733672460000|2024-12-08 15:41:00|26463.37|26383.37|26468.46|26388.46|26468.46|26388.46|26462.64|26382.64|10
1733672470000|2024-12-08 15:41:10|26469.5|26389.5|26476.01|26396.01|26476.01|26396.01|26469.01|26389.01|10
1733672480000|2024-12-08 15:41:20|26476.36|26396.36|26476.84|26396.84|26476.84|26396.84|26475.66|26395.66|10
1733672490000|2024-12-08 15:41:30|26475.48|26395.48|26474.48|26394.48|26476.29|26396.29|26474.48|26394.48|10
1733672500000|2024-12-08 15:41:40|26475.28|26395.28|26476.67|26396.67|26476.67|26396.67|26475.28|26395.28|10
1733672510000|2024-12-08 15:41:50|26476.61|26396.61|26480.25|26400.25|26480.89|26400.89|26476.61|26396.61|10
1733672520000|2024-12-08 15:42:00|26479.41|26399.41|26478.28|26398.28|26479.41|26399.41|26478.16|26398.16|10
1733672530000|2024-12-08 15:42:10|26478.07|26398.07|26474.75|26394.75|26478.07|26398.07|26474.75|26394.75|10
1733672540000|2024-12-08 15:42:20|26474.34|26394.34|26472.26|26392.26|26474.34|26394.34|26472.01|26392.01|9
1733672550000|2024-12-08 15:42:30|26472.64|26392.64|26475.55|26395.55|26475.55|26395.55|26472.64|26392.64|10
1733672560000|2024-12-08 15:42:40|26476|26396|26476.29|26396.29|26476.35|26396.35|26475.95|26395.95|9
1733672570000|2024-12-08 15:42:50|26476.57|26396.57|26475.03|26395.03|26477.21|26397.21|26475.03|26395.03|9
1733672580000|2024-12-08 15:43:00|26475.91|26395.91|26475.8|26395.8|26476.11|26396.11|26474.43|26394.43|9
1733672590000|2024-12-08 15:43:10|26476.02|26396.02|26476.98|26396.98|26477|26397|26476.02|26396.02|10
1733672600000|2024-12-08 15:43:20|26476.97|26396.97|26475.46|26395.46|26476.97|26396.97|26475.45|26395.45|10
1733672610000|2024-12-08 15:43:30|26474.99|26394.99|26474.03|26394.03|26474.99|26394.99|26473.2|26393.2|9
1733672620000|2024-12-08 15:43:40|26475.14|26395.14|26476.4|26396.4|26476.73|26396.73|26475.14|26395.14|10
1733672630000|2024-12-08 15:43:50|26476.69|26396.69|26478.69|26398.69|26478.69|26398.69|26476.69|26396.69|10
1733672640000|2024-12-08 15:44:00|26478.7|26398.7|26480.33|26400.33|26480.33|26400.33|26478.56|26398.56|9
1733672650000|2024-12-08 15:44:10|26480.83|26400.83|26491.37|26411.37|26491.53|26411.53|26480.8|26400.8|10
1733672660000|2024-12-08 15:44:20|26491.23|26411.23|26491.65|26411.65|26492.21|26412.21|26490.89|26410.89|10
1733672670000|2024-12-08 15:44:30|26491.01|26411.01|26492.87|26412.87|26493.53|26413.53|26491.01|26411.01|10
1733672680000|2024-12-08 15:44:40|26492.03|26412.03|26491.22|26411.22|26492.03|26412.03|26490.83|26410.83|10
1733672690000|2024-12-08 15:44:50|26491.32|26411.32|26492.27|26412.27|26492.27|26412.27|26491.15|26411.15|10
1733672700000|2024-12-08 15:45:00|26492.38|26412.38|26492.51|26412.51|26493.19|26413.19|26491.32|26411.32|10
1733672710000|2024-12-08 15:45:10|26492.94|26412.94|26494.49|26414.49|26494.49|26414.49|26492.94|26412.94|10
1733672720000|2024-12-08 15:45:20|26493.87|26413.87|26492.91|26412.91|26493.87|26413.87|26491.95|26411.95|10
1733672730000|2024-12-08 15:45:30|26493.42|26413.42|26489.44|26409.44|26493.55|26413.55|26489.22|26409.22|10
1733672740000|2024-12-08 15:45:40|26489.87|26409.87|26489.33|26409.33|26490.07|26410.07|26489.11|26409.11|10
1733672750000|2024-12-08 15:45:50|26489.19|26409.19|26485.55|26405.55|26489.19|26409.19|26485.55|26405.55|10
1733672760000|2024-12-08 15:46:00|26484.94|26404.94|26479.61|26399.61|26484.94|26404.94|26479.61|26399.61|10
1733672770000|2024-12-08 15:46:10|26477.89|26397.89|26473.43|26393.43|26477.89|26397.89|26473.43|26393.43|10
1733672780000|2024-12-08 15:46:20|26473.17|26393.17|26472.99|26392.99|26475|26395|26472.94|26392.94|10
1733672790000|2024-12-08 15:46:30|26473.9|26393.9|26475.22|26395.22|26475.22|26395.22|26473.9|26393.9|9
1733672800000|2024-12-08 15:46:40|26475.47|26395.47|26470.78|26390.78|26475.47|26395.47|26470.17|26390.17|10
1733672810000|2024-12-08 15:46:50|26471.13|26391.13|26472.39|26392.39|26472.39|26392.39|26469.84|26389.84|10
1733672820000|2024-12-08 15:47:00|26472.14|26392.14|26471.41|26391.41|26472.14|26392.14|26470.9|26390.9|10
1733672830000|2024-12-08 15:47:10|26471.39|26391.39|26472.01|26392.01|26472.01|26392.01|26470.53|26390.53|10
1733672840000|2024-12-08 15:47:20|26472.86|26392.86|26476.39|26396.39|26476.39|26396.39|26472.86|26392.86|10
1733672850000|2024-12-08 15:47:30|26477.58|26397.58|26480.02|26400.02|26480.02|26400.02|26477.58|26397.58|10
1733672860000|2024-12-08 15:47:40|26482.3|26402.3|26484.92|26404.92|26485.52|26405.52|26482.3|26402.3|10
1733672870000|2024-12-08 15:47:50|26484.85|26404.85|26496.02|26416.02|26496.02|26416.02|26484.85|26404.85|10
1733672880000|2024-12-08 15:48:00|26498.11|26418.11|26501.12|26421.12|26501.83|26421.83|26498.11|26418.11|10
1733672890000|2024-12-08 15:48:10|26499.98|26419.98|26503.4|26423.4|26503.4|26423.4|26497.73|26417.73|10
1733672900000|2024-12-08 15:48:20|26503.1|26423.1|26502.86|26422.86|26504.35|26424.35|26502.86|26422.86|9
1733672910000|2024-12-08 15:48:30|26502.12|26422.12|26504.53|26424.53|26505.25|26425.25|26502.12|26422.12|10
1733672920000|2024-12-08 15:48:40|26504.96|26424.96|26507.3|26427.3|26507.3|26427.3|26504.69|26424.69|10
1733672930000|2024-12-08 15:48:50|26507.18|26427.18|26513.08|26433.08|26513.08|26433.08|26507.18|26427.18|10
1733672940000|2024-12-08 15:49:00|26513.15|26433.15|26513.46|26433.46|26513.46|26433.46|26512.54|26432.54|9
1733672950000|2024-12-08 15:49:10|26512.99|26432.99|26513.33|26433.33|26513.45|26433.45|26512.77|26432.77|10
1733672960000|2024-12-08 15:49:20|26513.11|26433.11|26515.27|26435.27|26515.27|26435.27|26512.73|26432.73|10
1733672970000|2024-12-08 15:49:30|26515.35|26435.35|26517.43|26437.43|26518.66|26438.66|26515.35|26435.35|10
1733672980000|2024-12-08 15:49:40|26516.64|26436.64|26514.75|26434.75|26516.64|26436.64|26514.75|26434.75|9
1733672990000|2024-12-08 15:49:50|26514.64|26434.64|26511.27|26431.27|26514.64|26434.64|26510.4|26430.4|10
1733673000000|2024-12-08 15:50:00|26510.84|26430.84|26511.24|26431.24|26511.29|26431.29|26509.97|26429.97|10
1733673010000|2024-12-08 15:50:10|26510.72|26430.72|26510.2|26430.2|26510.8|26430.8|26509.77|26429.77|10
1733673020000|2024-12-08 15:50:20|26509.68|26429.68|26509.54|26429.54|26510.04|26430.04|26508.41|26428.41|10
1733673030000|2024-12-08 15:50:30|26509.39|26429.39|26506.69|26426.69|26509.39|26429.39|26506.47|26426.47|10
1733673040000|2024-12-08 15:50:40|26506.59|26426.59|26506.54|26426.54|26507.08|26427.08|26505.45|26425.45|9
1733673050000|2024-12-08 15:50:50|26507.18|26427.18|26508.16|26428.16|26508.16|26428.16|26507.05|26427.05|10
1733673060000|2024-12-08 15:51:00|26507.85|26427.85|26510.97|26430.97|26510.97|26430.97|26507.85|26427.85|10
1733673070000|2024-12-08 15:51:10|26511.1|26431.1|26513.13|26433.13|26513.54|26433.54|26510.63|26430.63|10
1733673080000|2024-12-08 15:51:20|26513.48|26433.48|26516.37|26436.37|26516.37|26436.37|26513.48|26433.48|10
1733673090000|2024-12-08 15:51:30|26517.65|26437.65|26518.03|26438.03|26518.03|26438.03|26516.17|26436.17|10
1733673100000|2024-12-08 15:51:40|26518.85|26438.85|26524.03|26444.03|26524.03|26444.03|26518.85|26438.85|10
1733673110000|2024-12-08 15:51:50|26523.94|26443.94|26527.06|26447.06|26527.06|26447.06|26523.93|26443.93|10
1733673120000|2024-12-08 15:52:00|26527.08|26447.08|26529.27|26449.27|26529.44|26449.44|26527.08|26447.08|10
1733673130000|2024-12-08 15:52:10|26528.93|26448.93|26537.72|26457.72|26537.72|26457.72|26528.93|26448.93|10
1733673140000|2024-12-08 15:52:20|26537.94|26457.94|26539.21|26459.21|26541.73|26461.73|26537.94|26457.94|10
1733673150000|2024-12-08 15:52:30|26538.79|26458.79|26529.29|26449.29|26538.79|26458.79|26529.29|26449.29|10
1733673160000|2024-12-08 15:52:40|26526.7|26446.7|26525.74|26445.74|26526.7|26446.7|26524.69|26444.69|10
1733673170000|2024-12-08 15:52:50|26525.62|26445.62|26527.14|26447.14|26527.14|26447.14|26525.62|26445.62|9
1733673180000|2024-12-08 15:53:00|26527.02|26447.02|26525.31|26445.31|26527.02|26447.02|26523.78|26443.78|10
1733673190000|2024-12-08 15:53:10|26524.78|26444.78|26523.34|26443.34|26524.78|26444.78|26522.49|26442.49|10
1733673200000|2024-12-08 15:53:20|26523.29|26443.29|26524.53|26444.53|26525.11|26445.11|26521.59|26441.59|10
1733673210000|2024-12-08 15:53:30|26525.02|26445.02|26526.85|26446.85|26526.85|26446.85|26524.6|26444.6|10
1733673220000|2024-12-08 15:53:40|26527.29|26447.29|26530.77|26450.77|26530.98|26450.98|26527.29|26447.29|10
1733673230000|2024-12-08 15:53:50|26529.15|26449.15|26527.52|26447.52|26529.15|26449.15|26526.93|26446.93|10
1733673240000|2024-12-08 15:54:00|26530.31|26450.31|26537.23|26457.23|26537.23|26457.23|26530.26|26450.26|10
1733673250000|2024-12-08 15:54:10|26538.44|26458.44|26540.07|26460.07|26541.14|26461.14|26538.44|26458.44|10
1733673260000|2024-12-08 15:54:20|26540.88|26460.88|26540.39|26460.39|26541.51|26461.51|26540.39|26460.39|10
1733673270000|2024-12-08 15:54:30|26540.64|26460.64|26536.61|26456.61|26540.64|26460.64|26536.39|26456.39|10
1733673280000|2024-12-08 15:54:40|26536.27|26456.27|26536.16|26456.16|26537.48|26457.48|26536.04|26456.04|10
1733673290000|2024-12-08 15:54:50|26536.37|26456.37|26541.59|26461.59|26541.59|26461.59|26536.37|26456.37|10
1733673300000|2024-12-08 15:55:00|26542.85|26462.85|26543.21|26463.21|26543.21|26463.21|26541.52|26461.52|10
1733673310000|2024-12-08 15:55:10|26543.85|26463.85|26541.55|26461.55|26543.85|26463.85|26541.55|26461.55|10
1733673320000|2024-12-08 15:55:20|26541.06|26461.06|26540.32|26460.32|26541.69|26461.69|26540.32|26460.32|10
1733673330000|2024-12-08 15:55:30|26539.19|26459.19|26536.4|26456.4|26539.92|26459.92|26536.21|26456.21|10
1733673340000|2024-12-08 15:55:40|26536.2|26456.2|26532.64|26452.64|26536.2|26456.2|26532.64|26452.64|9
1733673350000|2024-12-08 15:55:50|26532.62|26452.62|26533.15|26453.15|26533.15|26453.15|26532.2|26452.2|10
1733673360000|2024-12-08 15:56:00|26533.05|26453.05|26531.36|26451.36|26533.05|26453.05|26531.29|26451.29|10
1733673370000|2024-12-08 15:56:10|26532|26452|26534.2|26454.2|26534.2|26454.2|26532|26452|10
1733673380000|2024-12-08 15:56:20|26534.01|26454.01|26521.61|26441.61|26534.02|26454.02|26521.39|26441.39|10
1733673390000|2024-12-08 15:56:30|26521.67|26441.67|26522.09|26442.09|26522.72|26442.72|26521.67|26441.67|9
1733673400000|2024-12-08 15:56:40|26522.56|26442.56|26519.63|26439.63|26522.56|26442.56|26519.63|26439.63|10
1733673410000|2024-12-08 15:56:50|26519.62|26439.62|26517.21|26437.21|26519.62|26439.62|26517.21|26437.21|10
1733673420000|2024-12-08 15:57:00|26517.25|26437.25|26512.97|26432.97|26517.25|26437.25|26512.72|26432.72|10
1733673430000|2024-12-08 15:57:10|26512.11|26432.11|26512.85|26432.85|26512.85|26432.85|26511.45|26431.45|9
1733673440000|2024-12-08 15:57:20|26513.41|26433.41|26517.74|26437.74|26517.74|26437.74|26513.41|26433.41|10
1733673450000|2024-12-08 15:57:30|26517.18|26437.18|26515|26435|26517.18|26437.18|26515|26435|9
1733673460000|2024-12-08 15:57:40|26514.79|26434.79|26514.17|26434.17|26516.06|26436.06|26514.17|26434.17|10
1733673470000|2024-12-08 15:57:50|26513.58|26433.58|26514.69|26434.69|26514.98|26434.98|26513.19|26433.19|10
1733673480000|2024-12-08 15:58:00|26514.28|26434.28|26512.48|26432.48|26514.28|26434.28|26512.48|26432.48|10
1733673490000|2024-12-08 15:58:10|26511.97|26431.97|26508.65|26428.65|26511.97|26431.97|26508.52|26428.52|9
1733673500000|2024-12-08 15:58:20|26508.75|26428.75|26508.88|26428.88|26508.98|26428.98|26508.37|26428.37|10
1733673510000|2024-12-08 15:58:30|26508.81|26428.81|26508.84|26428.84|26508.85|26428.85|26507.97|26427.97|10
1733673520000|2024-12-08 15:58:40|26509.3|26429.3|26511.17|26431.17|26511.28|26431.28|26509.3|26429.3|10
1733673530000|2024-12-08 15:58:50|26509.79|26429.79|26510.39|26430.39|26510.51|26430.51|26509.72|26429.72|10
1733673540000|2024-12-08 15:59:00|26511.17|26431.17|26512.16|26432.16|26513.38|26433.38|26511.17|26431.17|10
1733673550000|2024-12-08 15:59:10|26512.17|26432.17|26512.72|26432.72|26512.72|26432.72|26511.89|26431.89|10
1733673560000|2024-12-08 15:59:20|26512.73|26432.73|26512.98|26432.98|26512.98|26432.98|26512.53|26432.53|10
1733673570000|2024-12-08 15:59:30|26512.7|26432.7|26507.52|26427.52|26514.11|26434.11|26507.52|26427.52|10
1733673580000|2024-12-08 15:59:40|26507.36|26427.36|26506.43|26426.43|26507.36|26427.36|26505.44|26425.44|10
1733673590000|2024-12-08 15:59:50|26506.46|26426.46|26503.65|26423.65|26506.52|26426.52|26503.65|26423.65|10
1733673600000|2024-12-08 16:00:00|26503.24|26423.24|26507.6|26427.6|26508.11|26428.11|26503.24|26423.24|10
1733673610000|2024-12-08 16:00:10|26507.31|26427.31|26508.91|26428.91|26509.35|26429.35|26506.61|26426.61|10
1733673620000|2024-12-08 16:00:20|26508.97|26428.97|26506.56|26426.56|26508.97|26428.97|26506.56|26426.56|10
1733673630000|2024-12-08 16:00:30|26506.25|26426.25|26505.77|26425.77|26507.12|26427.12|26505.77|26425.77|10
1733673640000|2024-12-08 16:00:40|26506.11|26426.11|26508.85|26428.85|26508.85|26428.85|26505.42|26425.42|10
1733673650000|2024-12-08 16:00:50|26509.32|26429.32|26509.6|26429.6|26510.12|26430.12|26508.71|26428.71|10
1733673660000|2024-12-08 16:01:00|26509.79|26429.79|26514.46|26434.46|26514.46|26434.46|26509.79|26429.79|10
1733673670000|2024-12-08 16:01:10|26514.83|26434.83|26513.1|26433.1|26516.72|26436.72|26513.1|26433.1|10
1733673680000|2024-12-08 16:01:20|26513.85|26433.85|26518.87|26438.87|26518.87|26438.87|26511.22|26431.22|10
1733673690000|2024-12-08 16:01:30|26522.37|26442.37|26530.49|26450.49|26530.49|26450.49|26522.37|26442.37|10
1733673700000|2024-12-08 16:01:40|26530.13|26450.13|26529.97|26449.97|26531.23|26451.23|26529.61|26449.61|10
1733673710000|2024-12-08 16:01:50|26529.5|26449.5|26531.31|26451.31|26531.46|26451.46|26529.5|26449.5|10
1733673720000|2024-12-08 16:02:00|26531.05|26451.05|26535.02|26455.02|26536.2|26456.2|26531.05|26451.05|10
1733673730000|2024-12-08 16:02:10|26541.09|26461.09|26541.09|26461.09|26542.5|26462.5|26539.38|26459.38|10
1733673740000|2024-12-08 16:02:20|26542.02|26462.02|26541.37|26461.37|26542.02|26462.02|26540.63|26460.63|10
1733673750000|2024-12-08 16:02:30|26541.32|26461.32|26540.52|26460.52|26541.32|26461.32|26540.24|26460.24|10
1733673760000|2024-12-08 16:02:40|26540.61|26460.61|26534.47|26454.47|26540.93|26460.93|26534.47|26454.47|10
1733673770000|2024-12-08 16:02:50|26533.78|26453.78|26531.99|26451.99|26533.83|26453.83|26531.99|26451.99|10
1733673780000|2024-12-08 16:03:00|26531.08|26451.08|26533.3|26453.3|26533.3|26453.3|26529.96|26449.96|10
1733673790000|2024-12-08 16:03:10|26534.93|26454.93|26535.39|26455.39|26535.39|26455.39|26533.45|26453.45|10
1733673800000|2024-12-08 16:03:20|26537.06|26457.06|26538.59|26458.59|26538.59|26458.59|26537.06|26457.06|10
1733673810000|2024-12-08 16:03:30|26538.49|26458.49|26533.89|26453.89|26538.51|26458.51|26533.89|26453.89|10
1733673820000|2024-12-08 16:03:40|26533.84|26453.84|26530.86|26450.86|26533.84|26453.84|26530.86|26450.86|10
1733673830000|2024-12-08 16:03:50|26530.64|26450.64|26528.4|26448.4|26530.64|26450.64|26528.4|26448.4|10
1733673840000|2024-12-08 16:04:00|26527.82|26447.82|26528.12|26448.12|26529.13|26449.13|26527.65|26447.65|10
1733673850000|2024-12-08 16:04:10|26526.18|26446.18|26524.98|26444.98|26526.64|26446.64|26524.98|26444.98|10
1733673860000|2024-12-08 16:04:20|26524.96|26444.96|26523.12|26443.12|26524.96|26444.96|26523.12|26443.12|10
1733673870000|2024-12-08 16:04:30|26522.72|26442.72|26518.9|26438.9|26522.72|26442.72|26518.9|26438.9|10
1733673880000|2024-12-08 16:04:40|26510.51|26430.51|26507.42|26427.42|26510.51|26430.51|26506.25|26426.25|8
1733673890000|2024-12-08 16:04:50|26507.6|26427.6|26504.6|26424.6|26507.75|26427.75|26504.6|26424.6|10
1733673900000|2024-12-08 16:05:00|26503.95|26423.95|26502.68|26422.68|26503.95|26423.95|26501.49|26421.49|10
1733673910000|2024-12-08 16:05:10|26503.34|26423.34|26513.94|26433.94|26513.94|26433.94|26503.34|26423.34|10
1733673920000|2024-12-08 16:05:20|26513.24|26433.24|26513.75|26433.75|26516.42|26436.42|26513.24|26433.24|9
1733673930000|2024-12-08 16:05:30|26514.38|26434.38|26516.84|26436.84|26516.84|26436.84|26513.3|26433.3|10
1733673940000|2024-12-08 16:05:40|26517.13|26437.13|26521.68|26441.68|26521.68|26441.68|26516.47|26436.47|10
1733673950000|2024-12-08 16:05:50|26521.52|26441.52|26523.04|26443.04|26523.04|26443.04|26521.23|26441.23|10
1733673960000|2024-12-08 16:06:00|26523.41|26443.41|26525.12|26445.12|26527.46|26447.46|26523.34|26443.34|10
1733673970000|2024-12-08 16:06:10|26523.86|26443.86|26524.42|26444.42|26524.42|26444.42|26521.93|26441.93|10
1733673980000|2024-12-08 16:06:20|26522.8|26442.8|26524.01|26444.01|26524.47|26444.47|26522.67|26442.67|10
1733673990000|2024-12-08 16:06:30|26524.27|26444.27|26523.75|26443.75|26524.65|26444.65|26523.75|26443.75|10
1733674000000|2024-12-08 16:06:40|26523.82|26443.82|26525.85|26445.85|26525.85|26445.85|26523.82|26443.82|10
1733674010000|2024-12-08 16:06:50|26527.68|26447.68|26531.12|26451.12|26531.12|26451.12|26527.68|26447.68|10
1733674020000|2024-12-08 16:07:00|26531.21|26451.21|26530.16|26450.16|26531.21|26451.21|26529.26|26449.26|10
1733674030000|2024-12-08 16:07:10|26529.83|26449.83|26528.36|26448.36|26529.83|26449.83|26528.36|26448.36|10
1733674040000|2024-12-08 16:07:20|26527.87|26447.87|26525.25|26445.25|26527.87|26447.87|26525.25|26445.25|10
1733674050000|2024-12-08 16:07:30|26525.81|26445.81|26527.89|26447.89|26527.89|26447.89|26525.81|26445.81|10
1733674060000|2024-12-08 16:07:40|26527.77|26447.77|26530.95|26450.95|26531.61|26451.61|26527.77|26447.77|10
1733674070000|2024-12-08 16:07:50|26531.07|26451.07|26534.94|26454.94|26535.09|26455.09|26531.07|26451.07|10
1733674080000|2024-12-08 16:08:00|26535.23|26455.23|26535.63|26455.63|26535.92|26455.92|26534.68|26454.68|10
1733674090000|2024-12-08 16:08:10|26535.42|26455.42|26537.28|26457.28|26537.28|26457.28|26534.29|26454.29|10
1733674100000|2024-12-08 16:08:20|26538.16|26458.16|26541.19|26461.19|26541.19|26461.19|26538.16|26458.16|9
1733674110000|2024-12-08 16:08:30|26541.47|26461.47|26540.17|26460.17|26542|26462|26540.17|26460.17|10
1733674120000|2024-12-08 16:08:40|26540.52|26460.52|26540.27|26460.27|26541.51|26461.51|26540.25|26460.25|10
1733674130000|2024-12-08 16:08:50|26540.16|26460.16|26539.39|26459.39|26540.16|26460.16|26537.92|26457.92|10
1733674140000|2024-12-08 16:09:00|26540.25|26460.25|26540.61|26460.61|26540.74|26460.74|26539.85|26459.85|10
1733674150000|2024-12-08 16:09:10|26541.13|26461.13|26538.68|26458.68|26541.35|26461.35|26538.68|26458.68|10
1733674160000|2024-12-08 16:09:20|26538.7|26458.7|26537.47|26457.47|26538.7|26458.7|26536.68|26456.68|10
1733674170000|2024-12-08 16:09:30|26538.45|26458.45|26535.67|26455.67|26538.45|26458.45|26535.67|26455.67|10
1733674180000|2024-12-08 16:09:40|26535.92|26455.92|26534.71|26454.71|26536.16|26456.16|26533.94|26453.94|10
1733674190000|2024-12-08 16:09:50|26534.78|26454.78|26537.64|26457.64|26537.64|26457.64|26534.78|26454.78|9
1733674200000|2024-12-08 16:10:00|26537.57|26457.57|26540.75|26460.75|26540.75|26460.75|26537.57|26457.57|10
1733674210000|2024-12-08 16:10:10|26543.28|26463.28|26545.07|26465.07|26545.07|26465.07|26542.87|26462.87|10
1733674220000|2024-12-08 16:10:20|26545.13|26465.13|26545.4|26465.4|26545.4|26465.4|26543.55|26463.55|10
1733674230000|2024-12-08 16:10:30|26545.85|26465.85|26544.04|26464.04|26546.51|26466.51|26543.78|26463.78|9
1733674240000|2024-12-08 16:10:40|26545.39|26465.39|26554.27|26474.27|26555.33|26475.33|26545.39|26465.39|10
1733674250000|2024-12-08 16:10:50|26554.31|26474.31|26552.82|26472.82|26554.87|26474.87|26552.55|26472.55|10
1733674260000|2024-12-08 16:11:00|26552.87|26472.87|26552.06|26472.06|26553.11|26473.11|26551.64|26471.64|10
1733674270000|2024-12-08 16:11:10|26551.28|26471.28|26547.87|26467.87|26551.28|26471.28|26547.87|26467.87|10
1733674280000|2024-12-08 16:11:20|26547.31|26467.31|26545.96|26465.96|26547.31|26467.31|26543.94|26463.94|10
1733674290000|2024-12-08 16:11:30|26546.21|26466.21|26547.7|26467.7|26547.7|26467.7|26545.67|26465.67|9
1733674300000|2024-12-08 16:11:40|26547.69|26467.69|26547.13|26467.13|26548.82|26468.82|26547.13|26467.13|10
1733674310000|2024-12-08 16:11:50|26546.81|26466.81|26541.51|26461.51|26546.81|26466.81|26541.51|26461.51|10
1733674320000|2024-12-08 16:12:00|26537.7|26457.7|26534.27|26454.27|26537.7|26457.7|26534.27|26454.27|10
1733674330000|2024-12-08 16:12:10|26534.37|26454.37|26538.15|26458.15|26538.15|26458.15|26534.37|26454.37|10
1733674340000|2024-12-08 16:12:20|26538.43|26458.43|26540.34|26460.34|26541.82|26461.82|26538.43|26458.43|10
1733674350000|2024-12-08 16:12:30|26540.54|26460.54|26539.81|26459.81|26540.84|26460.84|26538.66|26458.66|9
1733674360000|2024-12-08 16:12:40|26539.89|26459.89|26538.93|26458.93|26539.89|26459.89|26538.81|26458.81|10
1733674370000|2024-12-08 16:12:50|26538.76|26458.76|26538.91|26458.91|26538.96|26458.96|26537.83|26457.83|10
1733674380000|2024-12-08 16:13:00|26538.53|26458.53|26534.8|26454.8|26538.53|26458.53|26533.26|26453.26|10
1733674390000|2024-12-08 16:13:10|26534.86|26454.86|26536.22|26456.22|26536.49|26456.49|26534.86|26454.86|10
1733674400000|2024-12-08 16:13:20|26535.69|26455.69|26538.4|26458.4|26538.4|26458.4|26535.69|26455.69|10
1733674410000|2024-12-08 16:13:30|26539.42|26459.42|26545.99|26465.99|26545.99|26465.99|26539.42|26459.42|10
1733674420000|2024-12-08 16:13:40|26546.14|26466.14|26544.85|26464.85|26547.68|26467.68|26544.76|26464.76|10
1733674430000|2024-12-08 16:13:50|26544.96|26464.96|26547.69|26467.69|26548.08|26468.08|26544.64|26464.64|10
1733674440000|2024-12-08 16:14:00|26547.14|26467.14|26545.43|26465.43|26548.58|26468.58|26545.43|26465.43|10
1733674450000|2024-12-08 16:14:10|26544.86|26464.86|26542.04|26462.04|26544.86|26464.86|26542.04|26462.04|10
1733674460000|2024-12-08 16:14:20|26541.49|26461.49|26539.26|26459.26|26541.49|26461.49|26539.05|26459.05|10
1733674470000|2024-12-08 16:14:30|26540.05|26460.05|26540.74|26460.74|26540.77|26460.77|26540.05|26460.05|8
1733674480000|2024-12-08 16:14:40|26541.29|26461.29|26542.96|26462.96|26542.96|26462.96|26541.29|26461.29|9
1733674490000|2024-12-08 16:14:50|26542.87|26462.87|26540.39|26460.39|26543.07|26463.07|26540.39|26460.39|10
1733674500000|2024-12-08 16:15:00|26540.18|26460.18|26540.58|26460.58|26541.33|26461.33|26539.87|26459.87|9
1733674510000|2024-12-08 16:15:10|26539.92|26459.92|26536.02|26456.02|26540.7|26460.7|26536.02|26456.02|10
1733674520000|2024-12-08 16:15:20|26525.75|26445.75|26521.64|26441.64|26525.75|26445.75|26521.64|26441.64|10
1733674530000|2024-12-08 16:15:30|26520.27|26440.27|26526.58|26446.58|26527.58|26447.58|26519.61|26439.61|10
1733674540000|2024-12-08 16:15:40|26526.44|26446.44|26525.19|26445.19|26526.44|26446.44|26525.19|26445.19|10
1733674550000|2024-12-08 16:15:50|26524.69|26444.69|26524.07|26444.07|26525.33|26445.33|26524.07|26444.07|10
1733674560000|2024-12-08 16:16:00|26523.93|26443.93|26523.64|26443.64|26524.31|26444.31|26523.64|26443.64|10
1733674570000|2024-12-08 16:16:10|26523.71|26443.71|26527.39|26447.39|26527.39|26447.39|26523.71|26443.71|10
1733674580000|2024-12-08 16:16:20|26527.73|26447.73|26536.3|26456.3|26536.3|26456.3|26527.73|26447.73|10
1733674590000|2024-12-08 16:16:30|26536.12|26456.12|26537.78|26457.78|26537.78|26457.78|26533.42|26453.42|10
1733674600000|2024-12-08 16:16:40|26539.32|26459.32|26546.17|26466.17|26548.85|26468.85|26539.32|26459.32|10
1733674610000|2024-12-08 16:16:50|26546.07|26466.07|26553.72|26473.72|26553.72|26473.72|26545.72|26465.72|10
1733674620000|2024-12-08 16:17:00|26553.75|26473.75|26557.34|26477.34|26558.02|26478.02|26553.75|26473.75|10
1733674630000|2024-12-08 16:17:10|26557.4|26477.4|26553.43|26473.43|26557.4|26477.4|26550.26|26470.26|10
1733674640000|2024-12-08 16:17:20|26552.88|26472.88|26547.47|26467.47|26553.27|26473.27|26547.47|26467.47|10
1733674650000|2024-12-08 16:17:30|26547.3|26467.3|26550.1|26470.1|26550.1|26470.1|26545.37|26465.37|10
1733674660000|2024-12-08 16:17:40|26551.3|26471.3|26553.31|26473.31|26554.31|26474.31|26551.3|26471.3|10
1733674670000|2024-12-08 16:17:50|26553.68|26473.68|26560.1|26480.1|26560.1|26480.1|26553.68|26473.68|10
1733674680000|2024-12-08 16:18:00|26560.15|26480.15|26558.14|26478.14|26560.93|26480.93|26558.14|26478.14|10
1733674690000|2024-12-08 16:18:10|26557.61|26477.61|26555.27|26475.27|26557.61|26477.61|26554.68|26474.68|10
1733674700000|2024-12-08 16:18:20|26555.35|26475.35|26551.07|26471.07|26555.35|26475.35|26550.79|26470.79|10
1733674710000|2024-12-08 16:18:30|26550.58|26470.58|26554.96|26474.96|26554.96|26474.96|26550.02|26470.02|10
1733674720000|2024-12-08 16:18:40|26555.2|26475.2|26556.1|26476.1|26557.12|26477.12|26555.2|26475.2|10
1733674730000|2024-12-08 16:18:50|26556.59|26476.59|26561.41|26481.41|26561.77|26481.77|26556.38|26476.38|10
1733674740000|2024-12-08 16:19:00|26564.65|26484.65|26564.74|26484.74|26565.71|26485.71|26562.31|26482.31|10
1733674750000|2024-12-08 16:19:10|26565.61|26485.61|26564.95|26484.95|26565.61|26485.61|26563.98|26483.98|10
1733674760000|2024-12-08 16:19:20|26565.67|26485.67|26566.88|26486.88|26568.78|26488.78|26565.67|26485.67|10
1733674770000|2024-12-08 16:19:30|26566.75|26486.75|26556.07|26476.07|26566.75|26486.75|26555.47|26475.47|10
1733674780000|2024-12-08 16:19:40|26555.79|26475.79|26557.63|26477.63|26557.63|26477.63|26555.24|26475.24|10
1733674790000|2024-12-08 16:19:50|26557.5|26477.5|26555.82|26475.82|26557.82|26477.82|26555.82|26475.82|10
1733674800000|2024-12-08 16:20:00|26555.3|26475.3|26553.73|26473.73|26555.3|26475.3|26553.73|26473.73|10
1733674810000|2024-12-08 16:20:10|26553.83|26473.83|26553.07|26473.07|26553.83|26473.83|26552.43|26472.43|10
1733674820000|2024-12-08 16:20:20|26554.17|26474.17|26558.21|26478.21|26558.21|26478.21|26554.14|26474.14|10
1733674830000|2024-12-08 16:20:30|26558.35|26478.35|26557.67|26477.67|26558.43|26478.43|26557.42|26477.42|10
1733674840000|2024-12-08 16:20:40|26557.58|26477.58|26554.01|26474.01|26557.7|26477.7|26554.01|26474.01|10
1733674850000|2024-12-08 16:20:50|26553.86|26473.86|26550.71|26470.71|26553.86|26473.86|26550.29|26470.29|10
1733674860000|2024-12-08 16:21:00|26550.21|26470.21|26550.32|26470.32|26550.41|26470.41|26548.96|26468.96|10
1733674870000|2024-12-08 16:21:10|26549.24|26469.24|26542.47|26462.47|26549.24|26469.24|26542.47|26462.47|10
1733674880000|2024-12-08 16:21:20|26542.64|26462.64|26543.79|26463.79|26543.94|26463.94|26542.21|26462.21|10
1733674890000|2024-12-08 16:21:30|26543.91|26463.91|26544.7|26464.7|26544.7|26464.7|26543.41|26463.41|10
1733674900000|2024-12-08 16:21:40|26543.71|26463.71|26544.11|26464.11|26544.61|26464.61|26543.71|26463.71|10
1733674910000|2024-12-08 16:21:50|26544.88|26464.88|26542.84|26462.84|26546.56|26466.56|26542.65|26462.65|10
1733674920000|2024-12-08 16:22:00|26543|26463|26536.31|26456.31|26543|26463|26536.31|26456.31|10
1733674930000|2024-12-08 16:22:10|26537.39|26457.39|26536.69|26456.69|26538.27|26458.27|26536.69|26456.69|10
1733674940000|2024-12-08 16:22:20|26535.06|26455.06|26532.91|26452.91|26536.12|26456.12|26532.91|26452.91|10
1733674950000|2024-12-08 16:22:30|26532.74|26452.74|26528.85|26448.85|26532.74|26452.74|26528.76|26448.76|9
1733674960000|2024-12-08 16:22:40|26527.07|26447.07|26524.26|26444.26|26527.07|26447.07|26524.21|26444.21|10
1733674970000|2024-12-08 16:22:50|26523.22|26443.22|26520.86|26440.86|26523.22|26443.22|26520.57|26440.57|10
1733674980000|2024-12-08 16:23:00|26519.98|26439.98|26520.26|26440.26|26520.67|26440.67|26519.81|26439.81|10
1733674990000|2024-12-08 16:23:10|26520.6|26440.6|26517.32|26437.32|26520.81|26440.81|26517.32|26437.32|10
1733675000000|2024-12-08 16:23:20|26517.53|26437.53|26515.39|26435.39|26518.02|26438.02|26515.39|26435.39|10
1733675010000|2024-12-08 16:23:30|26526.71|26446.71|26524.65|26444.65|26526.91|26446.91|26524.65|26444.65|10
1733675020000|2024-12-08 16:23:40|26524.11|26444.11|26525.72|26445.72|26525.72|26445.72|26524.11|26444.11|9
1733675030000|2024-12-08 16:23:50|26524.89|26444.89|26525.66|26445.66|26526.46|26446.46|26524.89|26444.89|9
1733675040000|2024-12-08 16:24:00|26523.88|26443.88|26519.09|26439.09|26523.88|26443.88|26519.09|26439.09|10
1733675050000|2024-12-08 16:24:10|26518.94|26438.94|26519.98|26439.98|26519.98|26439.98|26518.04|26438.04|10
1733675060000|2024-12-08 16:24:20|26520.25|26440.25|26519.99|26439.99|26521.43|26441.43|26519.59|26439.59|10
1733675070000|2024-12-08 16:24:30|26519.69|26439.69|26520.83|26440.83|26520.83|26440.83|26519.37|26439.37|10
1733675080000|2024-12-08 16:24:40|26520.12|26440.12|26518.03|26438.03|26520.15|26440.15|26518.03|26438.03|10
1733675090000|2024-12-08 16:24:50|26518.21|26438.21|26516.04|26436.04|26518.21|26438.21|26516.04|26436.04|10
1733675100000|2024-12-08 16:25:00|26514.94|26434.94|26514.86|26434.86|26515.59|26435.59|26514.46|26434.46|10
1733675110000|2024-12-08 16:25:10|26514.85|26434.85|26515.04|26435.04|26516.88|26436.88|26514.18|26434.18|10
1733675120000|2024-12-08 16:25:20|26515.76|26435.76|26511.06|26431.06|26515.76|26435.76|26511.06|26431.06|10
1733675130000|2024-12-08 16:25:30|26509.84|26429.84|26503.9|26423.9|26509.84|26429.84|26503.9|26423.9|10
1733675140000|2024-12-08 16:25:40|26503.92|26423.92|26501.58|26421.58|26504.17|26424.17|26501.58|26421.58|10
1733675150000|2024-12-08 16:25:50|26501.01|26421.01|26496.27|26416.27|26501.07|26421.07|26496.21|26416.21|10
1733675160000|2024-12-08 16:26:00|26495.45|26415.45|26485.8|26405.8|26495.45|26415.45|26485.8|26405.8|10
1733675170000|2024-12-08 16:26:10|26486.1|26406.1|26480.81|26400.81|26486.1|26406.1|26480.4|26400.4|10
1733675180000|2024-12-08 16:26:20|26481.23|26401.23|26480.03|26400.03|26481.54|26401.54|26480.03|26400.03|10
1733675190000|2024-12-08 16:26:30|26479.33|26399.33|26478.11|26398.11|26479.67|26399.67|26477.32|26397.32|10
1733675200000|2024-12-08 16:26:40|26477.89|26397.89|26476.82|26396.82|26478.23|26398.23|26476.82|26396.82|10
1733675210000|2024-12-08 16:26:50|26476.66|26396.66|26478.82|26398.82|26478.82|26398.82|26475.79|26395.79|10
1733675220000|2024-12-08 16:27:00|26479.08|26399.08|26472.55|26392.55|26479.08|26399.08|26472.55|26392.55|10
1733675230000|2024-12-08 16:27:10|26472.15|26392.15|26472.59|26392.59|26472.59|26392.59|26471.37|26391.37|10
1733675240000|2024-12-08 16:27:20|26472.05|26392.05|26474.3|26394.3|26474.38|26394.38|26471.73|26391.73|10
1733675250000|2024-12-08 16:27:30|26471.82|26391.82|26470.74|26390.74|26471.82|26391.82|26470.63|26390.63|9
1733675260000|2024-12-08 16:27:40|26470.51|26390.51|26469.51|26389.51|26470.51|26390.51|26469.49|26389.49|10
1733675270000|2024-12-08 16:27:50|26469.91|26389.91|26468.79|26388.79|26469.91|26389.91|26468.79|26388.79|9
1733675280000|2024-12-08 16:28:00|26468.88|26388.88|26469.55|26389.55|26469.55|26389.55|26467.89|26387.89|10
1733675290000|2024-12-08 16:28:10|26469.21|26389.21|26469.45|26389.45|26470.44|26390.44|26469.11|26389.11|10
1733675300000|2024-12-08 16:28:20|26469.4|26389.4|26471.32|26391.32|26471.32|26391.32|26469.4|26389.4|10
1733675310000|2024-12-08 16:28:30|26471.44|26391.44|26471.83|26391.83|26472.24|26392.24|26471.44|26391.44|10
1733675320000|2024-12-08 16:28:40|26471.9|26391.9|26471.82|26391.82|26471.9|26391.9|26471.48|26391.48|10
1733675330000|2024-12-08 16:28:50|26472.82|26392.82|26473.39|26393.39|26473.39|26393.39|26472.03|26392.03|10
1733675340000|2024-12-08 16:29:00|26473.5|26393.5|26475.5|26395.5|26476.11|26396.11|26473.5|26393.5|10
1733675350000|2024-12-08 16:29:10|26475.55|26395.55|26479.61|26399.61|26479.61|26399.61|26475.55|26395.55|10
1733675360000|2024-12-08 16:29:20|26479.57|26399.57|26481.28|26401.28|26481.28|26401.28|26479.49|26399.49|10
1733675370000|2024-12-08 16:29:30|26481.76|26401.76|26483.86|26403.86|26483.86|26403.86|26481.47|26401.47|10
1733675380000|2024-12-08 16:29:40|26483.81|26403.81|26484.18|26404.18|26484.44|26404.44|26483.7|26403.7|10
1733675390000|2024-12-08 16:29:50|26484.12|26404.12|26485.03|26405.03|26485.03|26405.03|26483.52|26403.52|10
1733675400000|2024-12-08 16:30:00|26485.13|26405.13|26487.75|26407.75|26487.91|26407.91|26485.13|26405.13|10
1733675410000|2024-12-08 16:30:10|26487.77|26407.77|26489.96|26409.96|26489.96|26409.96|26487.01|26407.01|10
1733675420000|2024-12-08 16:30:20|26488.77|26408.77|26488.3|26408.3|26488.77|26408.77|26487.57|26407.57|10
1733675430000|2024-12-08 16:30:30|26488.53|26408.53|26493.58|26413.58|26494.9|26414.9|26488.53|26408.53|10
1733675440000|2024-12-08 16:30:40|26492.75|26412.75|26491.03|26411.03|26492.75|26412.75|26491.03|26411.03|10
1733675450000|2024-12-08 16:30:50|26491.25|26411.25|26487.14|26407.14|26491.25|26411.25|26487.14|26407.14|10
1733675460000|2024-12-08 16:31:00|26486.99|26406.99|26488.62|26408.62|26488.62|26408.62|26486.99|26406.99|10
1733675470000|2024-12-08 16:31:10|26488.33|26408.33|26489.85|26409.85|26490.26|26410.26|26488.33|26408.33|10
1733675480000|2024-12-08 16:31:20|26489.89|26409.89|26494.99|26414.99|26494.99|26414.99|26489.89|26409.89|10
1733675490000|2024-12-08 16:31:30|26495.17|26415.17|26495.67|26415.67|26496.26|26416.26|26494.54|26414.54|10
1733675500000|2024-12-08 16:31:40|26495.59|26415.59|26496.77|26416.77|26497.52|26417.52|26494.98|26414.98|10
1733675510000|2024-12-08 16:31:50|26496.1|26416.1|26494.46|26414.46|26496.1|26416.1|26494.32|26414.32|9
1733675520000|2024-12-08 16:32:00|26494.48|26414.48|26497.2|26417.2|26497.46|26417.46|26494.48|26414.48|10
1733675530000|2024-12-08 16:32:10|26496.98|26416.98|26499.7|26419.7|26499.7|26419.7|26496.94|26416.94|8
1733675540000|2024-12-08 16:32:20|26499.87|26419.87|26501.98|26421.98|26501.98|26421.98|26499.87|26419.87|9
1733675550000|2024-12-08 16:32:30|26502.34|26422.34|26499.39|26419.39|26502.73|26422.73|26499.39|26419.39|9
1733675560000|2024-12-08 16:32:40|26499.32|26419.32|26497.61|26417.61|26499.67|26419.67|26497.61|26417.61|10
1733675570000|2024-12-08 16:32:50|26498.12|26418.12|26494.55|26414.55|26498.12|26418.12|26493.36|26413.36|10
1733675580000|2024-12-08 16:33:00|26494.35|26414.35|26493.46|26413.46|26494.35|26414.35|26493.25|26413.25|10
1733675590000|2024-12-08 16:33:10|26493.06|26413.06|26491.02|26411.02|26493.06|26413.06|26490.5|26410.5|10
1733675600000|2024-12-08 16:33:20|26490.89|26410.89|26487.46|26407.46|26491.2|26411.2|26487.46|26407.46|10
1733675610000|2024-12-08 16:33:30|26487.5|26407.5|26486.88|26406.88|26487.5|26407.5|26486.25|26406.25|10
1733675620000|2024-12-08 16:33:40|26487.18|26407.18|26486.69|26406.69|26487.18|26407.18|26486.15|26406.15|10
1733675630000|2024-12-08 16:33:50|26486.76|26406.76|26487.95|26407.95|26487.95|26407.95|26486.71|26406.71|8
1733675640000|2024-12-08 16:34:00|26487.84|26407.84|26494.64|26414.64|26494.81|26414.81|26484.84|26404.84|10
1733675650000|2024-12-08 16:34:10|26494.53|26414.53|26496.13|26416.13|26496.13|26416.13|26494.21|26414.21|10
1733675660000|2024-12-08 16:34:20|26495.67|26415.67|26495.28|26415.28|26496.1|26416.1|26494.7|26414.7|10
1733675670000|2024-12-08 16:34:30|26495.64|26415.64|26495.47|26415.47|26496.52|26416.52|26495.42|26415.42|10
1733675680000|2024-12-08 16:34:40|26496.64|26416.64|26494.96|26414.96|26496.64|26416.64|26494.96|26414.96|10
1733675690000|2024-12-08 16:34:50|26494.93|26414.93|26494.44|26414.44|26495.13|26415.13|26494.44|26414.44|10
1733675700000|2024-12-08 16:35:00|26494.48|26414.48|26491.87|26411.87|26494.48|26414.48|26491.87|26411.87|10
1733675710000|2024-12-08 16:35:10|26491.21|26411.21|26491.32|26411.32|26492.33|26412.33|26490.5|26410.5|10
1733675720000|2024-12-08 16:35:20|26492.4|26412.4|26491.37|26411.37|26494.33|26414.33|26491.37|26411.37|10
1733675730000|2024-12-08 16:35:30|26490.99|26410.99|26486.84|26406.84|26490.99|26410.99|26486.84|26406.84|10
1733675740000|2024-12-08 16:35:40|26486.74|26406.74|26485.18|26405.18|26486.74|26406.74|26483.94|26403.94|10
1733675750000|2024-12-08 16:35:50|26483.55|26403.55|26481.44|26401.44|26483.55|26403.55|26481.31|26401.31|10
1733675760000|2024-12-08 16:36:00|26481.11|26401.11|26487.38|26407.38|26487.38|26407.38|26481.11|26401.11|10
1733675770000|2024-12-08 16:36:10|26488.68|26408.68|26487.48|26407.48|26489.14|26409.14|26487.28|26407.28|10
1733675780000|2024-12-08 16:36:20|26487.35|26407.35|26493.85|26413.85|26493.85|26413.85|26487.35|26407.35|10
1733675790000|2024-12-08 16:36:30|26494.7|26414.7|26492.53|26412.53|26494.7|26414.7|26491.86|26411.86|10
1733675800000|2024-12-08 16:36:40|26494.45|26414.45|26492.71|26412.71|26494.45|26414.45|26492.42|26412.42|10
1733675810000|2024-12-08 16:36:50|26492.53|26412.53|26489.99|26409.99|26492.94|26412.94|26489.99|26409.99|10
1733675820000|2024-12-08 16:37:00|26490|26410|26487.77|26407.77|26490|26410|26487.77|26407.77|10
1733675830000|2024-12-08 16:37:10|26487.71|26407.71|26484.68|26404.68|26487.99|26407.99|26484.68|26404.68|10
1733675840000|2024-12-08 16:37:20|26483.52|26403.52|26483.02|26403.02|26483.52|26403.52|26482.02|26402.02|10
1733675850000|2024-12-08 16:37:30|26482.78|26402.78|26484.59|26404.59|26484.59|26404.59|26482.38|26402.38|10
1733675860000|2024-12-08 16:37:40|26485|26405|26487.09|26407.09|26487.09|26407.09|26485|26405|10
1733675870000|2024-12-08 16:37:50|26487.34|26407.34|26488.89|26408.89|26488.89|26408.89|26485.96|26405.96|10
1733675880000|2024-12-08 16:38:00|26489.13|26409.13|26487.42|26407.42|26490.26|26410.26|26487.42|26407.42|10
1733675890000|2024-12-08 16:38:10|26490.77|26410.77|26492.97|26412.97|26492.97|26412.97|26490.77|26410.77|10
1733675900000|2024-12-08 16:38:20|26491.3|26411.3|26494.99|26414.99|26495.16|26415.16|26491.3|26411.3|10
1733675910000|2024-12-08 16:38:30|26494.28|26414.28|26501.21|26421.21|26501.21|26421.21|26494.28|26414.28|10
1733675920000|2024-12-08 16:38:40|26501.81|26421.81|26498.02|26418.02|26502.75|26422.75|26497.04|26417.04|10
1733675930000|2024-12-08 16:38:50|26497.92|26417.92|26508.6|26428.6|26508.95|26428.95|26497.27|26417.27|10
1733675940000|2024-12-08 16:39:00|26509.73|26429.73|26506.14|26426.14|26510.9|26430.9|26506.14|26426.14|10
1733675950000|2024-12-08 16:39:10|26505.48|26425.48|26502.7|26422.7|26505.54|26425.54|26501.63|26421.63|10
1733675960000|2024-12-08 16:39:20|26502.49|26422.49|26497.19|26417.19|26503.01|26423.01|26497.19|26417.19|10
1733675970000|2024-12-08 16:39:30|26496.99|26416.99|26499.65|26419.65|26500.19|26420.19|26495.62|26415.62|10
1733675980000|2024-12-08 16:39:40|26499.63|26419.63|26500.37|26420.37|26500.81|26420.81|26498.46|26418.46|10
1733675990000|2024-12-08 16:39:50|26500.27|26420.27|26502.2|26422.2|26502.26|26422.26|26500.27|26420.27|10
1733676000000|2024-12-08 16:40:00|26501.7|26421.7|26503.09|26423.09|26503.09|26423.09|26498.87|26418.87|10
1733676010000|2024-12-08 16:40:10|26502.98|26422.98|26506.33|26426.33|26506.33|26426.33|26502.01|26422.01|10
1733676020000|2024-12-08 16:40:20|26505.9|26425.9|26508.11|26428.11|26508.45|26428.45|26505.32|26425.32|9
1733676030000|2024-12-08 16:40:30|26508.77|26428.77|26502.75|26422.75|26508.77|26428.77|26502.75|26422.75|10
1733676040000|2024-12-08 16:40:40|26501.95|26421.95|26499.92|26419.92|26501.95|26421.95|26498.53|26418.53|10
1733676050000|2024-12-08 16:40:50|26498.69|26418.69|26490.09|26410.09|26498.69|26418.69|26490.09|26410.09|10
1733676060000|2024-12-08 16:41:00|26489.57|26409.57|26486.78|26406.78|26489.57|26409.57|26486.78|26406.78|9
1733676070000|2024-12-08 16:41:10|26485.93|26405.93|26481.64|26401.64|26485.93|26405.93|26481.64|26401.64|10
1733676080000|2024-12-08 16:41:20|26481.94|26401.94|26493.71|26413.71|26493.89|26413.89|26481.94|26401.94|10
1733676090000|2024-12-08 16:41:30|26493.92|26413.92|26495.27|26415.27|26499.21|26419.21|26493.11|26413.11|10
1733676100000|2024-12-08 16:41:40|26495.04|26415.04|26494.13|26414.13|26495.21|26415.21|26493.75|26413.75|10
1733676110000|2024-12-08 16:41:50|26493.3|26413.3|26487.57|26407.57|26493.3|26413.3|26487.57|26407.57|10
1733676120000|2024-12-08 16:42:00|26486.74|26406.74|26489.13|26409.13|26489.19|26409.19|26485|26405|10
1733676130000|2024-12-08 16:42:10|26489.31|26409.31|26486.79|26406.79|26489.31|26409.31|26485.92|26405.92|10
1733676140000|2024-12-08 16:42:20|26487.44|26407.44|26486.91|26406.91|26487.68|26407.68|26486.87|26406.87|10
1733676150000|2024-12-08 16:42:30|26485.69|26405.69|26486.49|26406.49|26486.49|26406.49|26484.9|26404.9|10
1733676160000|2024-12-08 16:42:40|26487.47|26407.47|26484.71|26404.71|26487.47|26407.47|26484.71|26404.71|10
1733676170000|2024-12-08 16:42:50|26484.81|26404.81|26487.8|26407.8|26487.8|26407.8|26480.07|26400.07|10
1733676180000|2024-12-08 16:43:00|26487.81|26407.81|26484.67|26404.67|26489.71|26409.71|26484.67|26404.67|10
1733676190000|2024-12-08 16:43:10|26484.38|26404.38|26488.5|26408.5|26488.63|26408.63|26484.38|26404.38|10
1733676200000|2024-12-08 16:43:20|26488|26408|26489.71|26409.71|26490.29|26410.29|26487.92|26407.92|10
1733676210000|2024-12-08 16:43:30|26490.19|26410.19|26486.6|26406.6|26490.59|26410.59|26486.21|26406.21|10
1733676220000|2024-12-08 16:43:40|26486.36|26406.36|26487.55|26407.55|26487.55|26407.55|26485.68|26405.68|10
1733676230000|2024-12-08 16:43:50|26487.66|26407.66|26486.9|26406.9|26487.66|26407.66|26486.61|26406.61|9
1733676240000|2024-12-08 16:44:00|26486.64|26406.64|26483.7|26403.7|26486.64|26406.64|26483.7|26403.7|10
1733676250000|2024-12-08 16:44:10|26483.44|26403.44|26481.05|26401.05|26483.48|26403.48|26481.05|26401.05|9
1733676260000|2024-12-08 16:44:20|26478.79|26398.79|26477.17|26397.17|26480.39|26400.39|26477.17|26397.17|10
1733676270000|2024-12-08 16:44:30|26476.17|26396.17|26474.33|26394.33|26476.62|26396.62|26474.33|26394.33|10
1733676280000|2024-12-08 16:44:40|26474.81|26394.81|26476.65|26396.65|26476.65|26396.65|26474.81|26394.81|10
1733676290000|2024-12-08 16:44:50|26476.3|26396.3|26476.97|26396.97|26478.24|26398.24|26476.3|26396.3|10
1733676300000|2024-12-08 16:45:00|26477.21|26397.21|26477.78|26397.78|26479.02|26399.02|26477.21|26397.21|10
1733676310000|2024-12-08 16:45:10|26477.34|26397.34|26480.87|26400.87|26480.87|26400.87|26477.34|26397.34|10
1733676320000|2024-12-08 16:45:20|26481.46|26401.46|26482.14|26402.14|26482.71|26402.71|26481.46|26401.46|10
1733676330000|2024-12-08 16:45:30|26482.55|26402.55|26487.31|26407.31|26487.31|26407.31|26482.55|26402.55|10
1733676340000|2024-12-08 16:45:40|26487.62|26407.62|26488.16|26408.16|26488.83|26408.83|26487.49|26407.49|9
1733676350000|2024-12-08 16:45:50|26488.19|26408.19|26483.97|26403.97|26488.2|26408.2|26483.63|26403.63|9
1733676360000|2024-12-08 16:46:00|26483.85|26403.85|26475.14|26395.14|26483.85|26403.85|26475.14|26395.14|10
1733676370000|2024-12-08 16:46:10|26472.29|26392.29|26463.58|26383.58|26472.29|26392.29|26463.29|26383.29|10
1733676380000|2024-12-08 16:46:20|26464.74|26384.74|26467.72|26387.72|26468.55|26388.55|26464.74|26384.74|10
1733676390000|2024-12-08 16:46:30|26467.22|26387.22|26467.38|26387.38|26467.8|26387.8|26465.82|26385.82|10
1733676400000|2024-12-08 16:46:40|26466.15|26386.15|26468.65|26388.65|26469.11|26389.11|26466.15|26386.15|10
1733676410000|2024-12-08 16:46:50|26468.48|26388.48|26471.54|26391.54|26472.3|26392.3|26468.48|26388.48|10
1733676420000|2024-12-08 16:47:00|26471.39|26391.39|26472.72|26392.72|26472.72|26392.72|26469.28|26389.28|10
1733676430000|2024-12-08 16:47:10|26472.97|26392.97|26471.18|26391.18|26472.97|26392.97|26470.81|26390.81|10
1733676440000|2024-12-08 16:47:20|26471.33|26391.33|26471.01|26391.01|26472.33|26392.33|26471.01|26391.01|10
1733676450000|2024-12-08 16:47:30|26470.86|26390.86|26465.38|26385.38|26471.11|26391.11|26465.38|26385.38|10
1733676460000|2024-12-08 16:47:40|26464.66|26384.66|26466.11|26386.11|26466.12|26386.12|26463.69|26383.69|10
1733676470000|2024-12-08 16:47:50|26466.62|26386.62|26463.58|26383.58|26466.62|26386.62|26463.58|26383.58|10
1733676480000|2024-12-08 16:48:00|26462.59|26382.59|26459.26|26379.26|26462.59|26382.59|26459.26|26379.26|10
1733676490000|2024-12-08 16:48:10|26457.84|26377.84|26457.11|26377.11|26457.84|26377.84|26454.93|26374.93|10
1733676500000|2024-12-08 16:48:20|26457.51|26377.51|26460.46|26380.46|26460.46|26380.46|26457.37|26377.37|10
1733676510000|2024-12-08 16:48:30|26460.71|26380.71|26461.16|26381.16|26461.16|26381.16|26457.63|26377.63|10
1733676520000|2024-12-08 16:48:40|26460.74|26380.74|26462.03|26382.03|26462.03|26382.03|26460.66|26380.66|10
1733676530000|2024-12-08 16:48:50|26462.65|26382.65|26460.72|26380.72|26462.94|26382.94|26459.86|26379.86|10
1733676540000|2024-12-08 16:49:00|26461.67|26381.67|26455.27|26375.27|26461.67|26381.67|26455.27|26375.27|10
1733676550000|2024-12-08 16:49:10|26455.17|26375.17|26448.79|26368.79|26455.17|26375.17|26448.36|26368.36|10
1733676560000|2024-12-08 16:49:20|26448.72|26368.72|26442.98|26362.98|26448.82|26368.82|26442.98|26362.98|10
1733676570000|2024-12-08 16:49:30|26441.19|26361.19|26440.21|26360.21|26441.19|26361.19|26439.59|26359.59|10
1733676580000|2024-12-08 16:49:40|26440.81|26360.81|26441.97|26361.97|26442.29|26362.29|26440.19|26360.19|10
1733676590000|2024-12-08 16:49:50|26441.45|26361.45|26444.02|26364.02|26444.02|26364.02|26441.45|26361.45|9
1733676600000|2024-12-08 16:50:00|26444.76|26364.76|26442.3|26362.3|26445.43|26365.43|26442.02|26362.02|10
1733676610000|2024-12-08 16:50:10|26442.51|26362.51|26441.9|26361.9|26443.51|26363.51|26441.32|26361.32|10
1733676620000|2024-12-08 16:50:20|26441.69|26361.69|26444.94|26364.94|26445.05|26365.05|26441.69|26361.69|10
1733676630000|2024-12-08 16:50:30|26445.28|26365.28|26449.04|26369.04|26450.34|26370.34|26445.28|26365.28|10
1733676640000|2024-12-08 16:50:40|26448.81|26368.81|26451.06|26371.06|26452.65|26372.65|26448.81|26368.81|10
1733676650000|2024-12-08 16:50:50|26451.64|26371.64|26451.72|26371.72|26455.4|26375.4|26451.64|26371.64|10
1733676660000|2024-12-08 16:51:00|26451.74|26371.74|26455.51|26375.51|26455.72|26375.72|26451.62|26371.62|10
1733676670000|2024-12-08 16:51:10|26455.92|26375.92|26456.21|26376.21|26456.56|26376.56|26455.68|26375.68|10
1733676680000|2024-12-08 16:51:20|26456.46|26376.46|26453.25|26373.25|26456.46|26376.46|26453.25|26373.25|10
1733676690000|2024-12-08 16:51:30|26452.97|26372.97|26454.92|26374.92|26455.19|26375.19|26452.89|26372.89|9
1733676700000|2024-12-08 16:51:40|26453.55|26373.55|26455.94|26375.94|26455.94|26375.94|26452.21|26372.21|9
1733676710000|2024-12-08 16:51:50|26455.93|26375.93|26459.97|26379.97|26459.97|26379.97|26455.93|26375.93|10
1733676720000|2024-12-08 16:52:00|26461.66|26381.66|26468.31|26388.31|26468.31|26388.31|26461.66|26381.66|10
1733676730000|2024-12-08 16:52:10|26469.42|26389.42|26474.75|26394.75|26475.28|26395.28|26469.42|26389.42|10
1733676740000|2024-12-08 16:52:20|26475.72|26395.72|26484.84|26404.84|26484.84|26404.84|26475.72|26395.72|10
1733676750000|2024-12-08 16:52:30|26483.83|26403.83|26487.14|26407.14|26487.52|26407.52|26483.59|26403.59|10
1733676760000|2024-12-08 16:52:40|26487.05|26407.05|26486.91|26406.91|26487.94|26407.94|26486.57|26406.57|10
1733676770000|2024-12-08 16:52:50|26487.12|26407.12|26488.27|26408.27|26488.27|26408.27|26487.12|26407.12|10
1733676780000|2024-12-08 16:53:00|26488.95|26408.95|26485.8|26405.8|26489.28|26409.28|26485.8|26405.8|10
1733676790000|2024-12-08 16:53:10|26486.57|26406.57|26485.61|26405.61|26486.88|26406.88|26485.61|26405.61|10
1733676800000|2024-12-08 16:53:20|26485.22|26405.22|26483.3|26403.3|26485.68|26405.68|26483.3|26403.3|10
1733676810000|2024-12-08 16:53:30|26483.41|26403.41|26482.24|26402.24|26483.41|26403.41|26481.44|26401.44|10
1733676820000|2024-12-08 16:53:40|26482.31|26402.31|26482.33|26402.33|26483.4|26403.4|26482.31|26402.31|10
1733676830000|2024-12-08 16:53:50|26481.24|26401.24|26479.72|26399.72|26481.24|26401.24|26478.3|26398.3|9
1733676840000|2024-12-08 16:54:00|26480.31|26400.31|26481.61|26401.61|26482.69|26402.69|26480.31|26400.31|10
1733676850000|2024-12-08 16:54:10|26482.04|26402.04|26483.71|26403.71|26484.72|26404.72|26482.04|26402.04|10
1733676860000|2024-12-08 16:54:20|26482.19|26402.19|26478.86|26398.86|26482.19|26402.19|26478.86|26398.86|10
1733676870000|2024-12-08 16:54:30|26478.6|26398.6|26477.82|26397.82|26478.6|26398.6|26477.06|26397.06|10
1733676880000|2024-12-08 16:54:40|26477.63|26397.63|26473.48|26393.48|26478.26|26398.26|26473.48|26393.48|10
1733676890000|2024-12-08 16:54:50|26470.53|26390.53|26469.51|26389.51|26470.53|26390.53|26468.64|26388.64|10
1733676900000|2024-12-08 16:55:00|26469.47|26389.47|26471.27|26391.27|26471.27|26391.27|26469.11|26389.11|10
1733676910000|2024-12-08 16:55:10|26470.98|26390.98|26474.73|26394.73|26474.73|26394.73|26470.98|26390.98|10
1733676920000|2024-12-08 16:55:20|26474.87|26394.87|26475.95|26395.95|26475.95|26395.95|26474.87|26394.87|10
1733676930000|2024-12-08 16:55:30|26475.25|26395.25|26472.5|26392.5|26475.69|26395.69|26472.5|26392.5|9
1733676940000|2024-12-08 16:55:40|26471.8|26391.8|26471.97|26391.97|26472.17|26392.17|26471.19|26391.19|9
1733676950000|2024-12-08 16:55:50|26472.23|26392.23|26473.56|26393.56|26473.84|26393.84|26472.23|26392.23|10
1733676960000|2024-12-08 16:56:00|26473.92|26393.92|26479.55|26399.55|26479.55|26399.55|26473.92|26393.92|10
1733676970000|2024-12-08 16:56:10|26480.12|26400.12|26482.92|26402.92|26482.92|26402.92|26480.12|26400.12|10
1733676980000|2024-12-08 16:56:20|26483.13|26403.13|26486.1|26406.1|26486.1|26406.1|26482.95|26402.95|10
1733676990000|2024-12-08 16:56:30|26486.76|26406.76|26482.84|26402.84|26486.76|26406.76|26482.84|26402.84|10
1733677000000|2024-12-08 16:56:40|26482.45|26402.45|26477.72|26397.72|26482.45|26402.45|26477.72|26397.72|10
1733677010000|2024-12-08 16:56:50|26476.81|26396.81|26478.88|26398.88|26478.88|26398.88|26475.88|26395.88|9
1733677020000|2024-12-08 16:57:00|26479.26|26399.26|26476.98|26396.98|26479.54|26399.54|26476.98|26396.98|9
1733677030000|2024-12-08 16:57:10|26476.32|26396.32|26475.93|26395.93|26476.81|26396.81|26475.85|26395.85|10
1733677040000|2024-12-08 16:57:20|26475.39|26395.39|26474.75|26394.75|26475.39|26395.39|26474.75|26394.75|10
1733677050000|2024-12-08 16:57:30|26474.64|26394.64|26471.62|26391.62|26474.64|26394.64|26470.9|26390.9|10
1733677060000|2024-12-08 16:57:40|26471.64|26391.64|26474.48|26394.48|26474.67|26394.67|26470.66|26390.66|10
1733677070000|2024-12-08 16:57:50|26473.85|26393.85|26473.59|26393.59|26473.85|26393.85|26472.83|26392.83|10
1733677080000|2024-12-08 16:58:00|26473.88|26393.88|26469.59|26389.59|26473.97|26393.97|26469.59|26389.59|10
1733677090000|2024-12-08 16:58:10|26469.04|26389.04|26466.16|26386.16|26469.04|26389.04|26466.16|26386.16|10
1733677100000|2024-12-08 16:58:20|26465.49|26385.49|26464.77|26384.77|26465.49|26385.49|26464.22|26384.22|10
1733677110000|2024-12-08 16:58:30|26464.72|26384.72|26464.99|26384.99|26465.25|26385.25|26464.09|26384.09|10
1733677120000|2024-12-08 16:58:40|26465.01|26385.01|26464.59|26384.59|26465.37|26385.37|26464.37|26384.37|10
1733677130000|2024-12-08 16:58:50|26464.45|26384.45|26464.7|26384.7|26464.7|26384.7|26463.09|26383.09|9
1733677140000|2024-12-08 16:59:00|26464.54|26384.54|26467.23|26387.23|26467.23|26387.23|26464.51|26384.51|9
1733677150000|2024-12-08 16:59:10|26467.04|26387.04|26464.06|26384.06|26467.12|26387.12|26464.06|26384.06|10
1733677160000|2024-12-08 16:59:20|26464.04|26384.04|26462.93|26382.93|26464.04|26384.04|26462.8|26382.8|10
1733677170000|2024-12-08 16:59:30|26462.82|26382.82|26466.17|26386.17|26466.17|26386.17|26462.82|26382.82|10
1733677180000|2024-12-08 16:59:40|26466.24|26386.24|26465.47|26385.47|26466.24|26386.24|26464.78|26384.78|9
1733677190000|2024-12-08 16:59:50|26464.68|26384.68|26463.68|26383.68|26464.68|26384.68|26463.65|26383.65|10
1733677200000|2024-12-08 17:00:00|26463.92|26383.92|26466.96|26386.96|26466.96|26386.96|26463.34|26383.34|10
1733677210000|2024-12-08 17:00:10|26466.79|26386.79|26466.17|26386.17|26467.52|26387.52|26465.91|26385.91|10
1733677220000|2024-12-08 17:00:20|26466.34|26386.34|26468.69|26388.69|26469.1|26389.1|26466.34|26386.34|10
1733677230000|2024-12-08 17:00:30|26469.09|26389.09|26477.64|26397.64|26477.64|26397.64|26469.09|26389.09|10
1733677240000|2024-12-08 17:00:40|26477.68|26397.68|26477.37|26397.37|26479.96|26399.96|26477.37|26397.37|10
1733677250000|2024-12-08 17:00:50|26477.81|26397.81|26473.97|26393.97|26477.81|26397.81|26473.97|26393.97|10
1733677260000|2024-12-08 17:01:00|26474.47|26394.47|26476.5|26396.5|26476.61|26396.61|26474.47|26394.47|10
1733677270000|2024-12-08 17:01:10|26474.91|26394.91|26477.53|26397.53|26477.53|26397.53|26473.88|26393.88|10
1733677280000|2024-12-08 17:01:20|26477.07|26397.07|26467.84|26387.84|26477.07|26397.07|26467.84|26387.84|10
1733677290000|2024-12-08 17:01:30|26467.93|26387.93|26467.7|26387.7|26468.49|26388.49|26466.5|26386.5|10
1733677300000|2024-12-08 17:01:40|26467.21|26387.21|26467.66|26387.66|26468.16|26388.16|26467.09|26387.09|10
1733677310000|2024-12-08 17:01:50|26466.77|26386.77|26463.26|26383.26|26467.04|26387.04|26463.26|26383.26|10
1733677320000|2024-12-08 17:02:00|26462.55|26382.55|26456.87|26376.87|26462.55|26382.55|26456.87|26376.87|10
1733677330000|2024-12-08 17:02:10|26456.41|26376.41|26447.91|26367.91|26456.41|26376.41|26447.91|26367.91|10
1733677340000|2024-12-08 17:02:20|26448.83|26368.83|26449.29|26369.29|26449.52|26369.52|26448.09|26368.09|10
1733677350000|2024-12-08 17:02:30|26449.31|26369.31|26446.71|26366.71|26449.38|26369.38|26446.71|26366.71|9
1733677360000|2024-12-08 17:02:40|26446.34|26366.34|26439.61|26359.61|26446.34|26366.34|26439.61|26359.61|10
1733677370000|2024-12-08 17:02:50|26439.1|26359.1|26444.5|26364.5|26444.5|26364.5|26439.1|26359.1|10
1733677380000|2024-12-08 17:03:00|26445.65|26365.65|26474.25|26394.25|26474.25|26394.25|26445.65|26365.65|10
1733677390000|2024-12-08 17:03:10|26475.24|26395.24|26476|26396|26477.54|26397.54|26475.24|26395.24|10
1733677400000|2024-12-08 17:03:20|26475.95|26395.95|26481.18|26401.18|26481.18|26401.18|26475.95|26395.95|10
1733677410000|2024-12-08 17:03:30|26481.77|26401.77|26467.26|26387.26|26486.95|26406.95|26467.26|26387.26|10
1733677420000|2024-12-08 17:03:40|26466.82|26386.82|26473.24|26393.24|26473.24|26393.24|26466.76|26386.76|10
1733677430000|2024-12-08 17:03:50|26473.45|26393.45|26475.83|26395.83|26475.83|26395.83|26473.45|26393.45|10
1733677440000|2024-12-08 17:04:00|26475.89|26395.89|26478.58|26398.58|26479.63|26399.63|26475.66|26395.66|10
1733677450000|2024-12-08 17:04:10|26476.7|26396.7|26478.33|26398.33|26480.85|26400.85|26475.66|26395.66|10
1733677460000|2024-12-08 17:04:20|26477.73|26397.73|26479.54|26399.54|26479.54|26399.54|26476.28|26396.28|10
1733677470000|2024-12-08 17:04:30|26480.44|26400.44|26483.69|26403.69|26483.73|26403.73|26480.44|26400.44|9
1733677480000|2024-12-08 17:04:40|26483.89|26403.89|26482.05|26402.05|26484.42|26404.42|26482.05|26402.05|9
1733677490000|2024-12-08 17:04:50|26481.47|26401.47|26483.26|26403.26|26483.46|26403.46|26481.47|26401.47|10
1733677500000|2024-12-08 17:05:00|26483.23|26403.23|26486.59|26406.59|26486.59|26406.59|26482.83|26402.83|10
1733677510000|2024-12-08 17:05:10|26486.99|26406.99|26486.2|26406.2|26488.08|26408.08|26484.58|26404.58|10
1733677520000|2024-12-08 17:05:20|26486.67|26406.67|26486.5|26406.5|26487.99|26407.99|26486.5|26406.5|10
1733677530000|2024-12-08 17:05:30|26484.3|26404.3|26485.12|26405.12|26486.7|26406.7|26484.3|26404.3|10
1733677540000|2024-12-08 17:05:40|26484.01|26404.01|26480.93|26400.93|26484.16|26404.16|26480.92|26400.92|10
1733677550000|2024-12-08 17:05:50|26481.12|26401.12|26480.37|26400.37|26481.83|26401.83|26480.37|26400.37|10
1733677560000|2024-12-08 17:06:00|26478.84|26398.84|26470.92|26390.92|26478.84|26398.84|26470.92|26390.92|10
1733677570000|2024-12-08 17:06:10|26470.63|26390.63|26463.01|26383.01|26470.98|26390.98|26463.01|26383.01|10
1733677580000|2024-12-08 17:06:20|26461.26|26381.26|26457.46|26377.46|26461.56|26381.56|26457.46|26377.46|10
1733677590000|2024-12-08 17:06:30|26456.84|26376.84|26461.27|26381.27|26461.37|26381.37|26456.72|26376.72|10
1733677600000|2024-12-08 17:06:40|26459.9|26379.9|26462.45|26382.45|26462.45|26382.45|26459.9|26379.9|10
1733677610000|2024-12-08 17:06:50|26462.81|26382.81|26470.99|26390.99|26470.99|26390.99|26462.81|26382.81|10
1733677620000|2024-12-08 17:07:00|26472.15|26392.15|26469.25|26389.25|26472.9|26392.9|26469.25|26389.25|10
1733677630000|2024-12-08 17:07:10|26468.29|26388.29|26453.41|26373.41|26468.29|26388.29|26453.41|26373.41|10
1733677640000|2024-12-08 17:07:20|26452.49|26372.49|26445.18|26365.18|26452.49|26372.49|26445.18|26365.18|10
1733677650000|2024-12-08 17:07:30|26445.61|26365.61|26447.03|26367.03|26447.65|26367.65|26445.43|26365.43|10
1733677660000|2024-12-08 17:07:40|26448.04|26368.04|26451.84|26371.84|26451.84|26371.84|26448.04|26368.04|10
1733677670000|2024-12-08 17:07:50|26451.7|26371.7|26448.91|26368.91|26451.7|26371.7|26448.91|26368.91|9
1733677680000|2024-12-08 17:08:00|26448.44|26368.44|26448.37|26368.37|26448.44|26368.44|26446.58|26366.58|10
1733677690000|2024-12-08 17:08:10|26448.28|26368.28|26449.96|26369.96|26449.96|26369.96|26448.28|26368.28|10
1733677700000|2024-12-08 17:08:20|26449.82|26369.82|26445.97|26365.97|26449.82|26369.82|26445.97|26365.97|10
1733677710000|2024-12-08 17:08:30|26445.69|26365.69|26444.16|26364.16|26445.69|26365.69|26443.07|26363.07|10
1733677720000|2024-12-08 17:08:40|26442.74|26362.74|26441.36|26361.36|26442.74|26362.74|26440.11|26360.11|10
1733677730000|2024-12-08 17:08:50|26441.22|26361.22|26438.99|26358.99|26441.32|26361.32|26438.99|26358.99|10
1733677740000|2024-12-08 17:09:00|26438.9|26358.9|26435.91|26355.91|26439.32|26359.32|26435.91|26355.91|10
1733677750000|2024-12-08 17:09:10|26434.58|26354.58|26429.37|26349.37|26434.58|26354.58|26429.37|26349.37|10
1733677760000|2024-12-08 17:09:20|26429.01|26349.01|26427.18|26347.18|26430.31|26350.31|26425.77|26345.77|10
1733677770000|2024-12-08 17:09:30|26428.42|26348.42|26427.15|26347.15|26428.42|26348.42|26426.27|26346.27|9
1733677780000|2024-12-08 17:09:40|26427.21|26347.21|26427.38|26347.38|26428.51|26348.51|26426.37|26346.37|10
1733677790000|2024-12-08 17:09:50|26426.82|26346.82|26422.8|26342.8|26427.46|26347.46|26422.8|26342.8|10
1733677800000|2024-12-08 17:10:00|26421.84|26341.84|26420.63|26340.63|26423.92|26343.92|26420.63|26340.63|10
1733677810000|2024-12-08 17:10:10|26420.81|26340.81|26415.29|26335.29|26421.4|26341.4|26415.29|26335.29|10
1733677820000|2024-12-08 17:10:20|26414.33|26334.33|26413.53|26333.53|26414.7|26334.7|26412.06|26332.06|10
1733677830000|2024-12-08 17:10:30|26412.35|26332.35|26409.08|26329.08|26412.35|26332.35|26408.14|26328.14|10
1733677840000|2024-12-08 17:10:40|26408.73|26328.73|26411.63|26331.63|26411.63|26331.63|26408.73|26328.73|10
1733677850000|2024-12-08 17:10:50|26412.52|26332.52|26410.93|26330.93|26413.67|26333.67|26410.77|26330.77|10
1733677860000|2024-12-08 17:11:00|26410.47|26330.47|26411.01|26331.01|26411.25|26331.25|26410.25|26330.25|10
1733677870000|2024-12-08 17:11:10|26410.43|26330.43|26411.12|26331.12|26411.12|26331.12|26409.17|26329.17|10
1733677880000|2024-12-08 17:11:20|26410.92|26330.92|26412.27|26332.27|26412.27|26332.27|26409.69|26329.69|10
1733677890000|2024-12-08 17:11:30|26412.12|26332.12|26408.18|26328.18|26412.33|26332.33|26408.18|26328.18|10
1733677900000|2024-12-08 17:11:40|26407.78|26327.78|26406.46|26326.46|26408|26328|26405.95|26325.95|10
1733677910000|2024-12-08 17:11:50|26406.1|26326.1|26406.05|26326.05|26406.55|26326.55|26405.28|26325.28|10
1733677920000|2024-12-08 17:12:00|26406.46|26326.46|26405.02|26325.02|26406.46|26326.46|26404.7|26324.7|10
1733677930000|2024-12-08 17:12:10|26405.18|26325.18|26407.56|26327.56|26407.56|26327.56|26404.9|26324.9|9
1733677940000|2024-12-08 17:12:20|26407.76|26327.76|26408.17|26328.17|26408.66|26328.66|26407.46|26327.46|9
1733677950000|2024-12-08 17:12:30|26407.93|26327.93|26407.87|26327.87|26408.73|26328.73|26407.84|26327.84|9
1733677960000|2024-12-08 17:12:40|26407.33|26327.33|26407.76|26327.76|26407.76|26327.76|26406.16|26326.16|10
1733677970000|2024-12-08 17:12:50|26408.09|26328.09|26409.17|26329.17|26409.17|26329.17|26407.84|26327.84|10
1733677980000|2024-12-08 17:13:00|26409.43|26329.43|26414.68|26334.68|26414.68|26334.68|26409.42|26329.42|9
1733677990000|2024-12-08 17:13:10|26413.97|26333.97|26419.81|26339.81|26419.81|26339.81|26413.97|26333.97|10
1733678000000|2024-12-08 17:13:20|26419.74|26339.74|26420.67|26340.67|26420.67|26340.67|26418.96|26338.96|10
1733678010000|2024-12-08 17:13:30|26420|26340|26417.31|26337.31|26420|26340|26414.59|26334.59|10
1733678020000|2024-12-08 17:13:40|26416.92|26336.92|26425.88|26345.88|26425.88|26345.88|26416.91|26336.91|10
1733678030000|2024-12-08 17:13:50|26427.65|26347.65|26429.87|26349.87|26429.87|26349.87|26427.58|26347.58|10
1733678040000|2024-12-08 17:14:00|26429.67|26349.67|26429.65|26349.65|26429.88|26349.88|26428.81|26348.81|9
1733678050000|2024-12-08 17:14:10|26429.5|26349.5|26429.34|26349.34|26429.5|26349.5|26428.33|26348.33|10
1733678060000|2024-12-08 17:14:20|26429.32|26349.32|26429.62|26349.62|26431.46|26351.46|26429.32|26349.32|10
1733678070000|2024-12-08 17:14:30|26429.52|26349.52|26430.61|26350.61|26430.72|26350.72|26428.79|26348.79|10
1733678080000|2024-12-08 17:14:40|26431.07|26351.07|26431.95|26351.95|26432.7|26352.7|26431.07|26351.07|10
1733678090000|2024-12-08 17:14:50|26432.84|26352.84|26434.39|26354.39|26434.39|26354.39|26432.84|26352.84|8
1733678100000|2024-12-08 17:15:00|26434.37|26354.37|26436.13|26356.13|26436.13|26356.13|26434.22|26354.22|10
1733678110000|2024-12-08 17:15:10|26435.99|26355.99|26438.51|26358.51|26438.51|26358.51|26435.99|26355.99|10
1733678120000|2024-12-08 17:15:20|26441.28|26361.28|26446.36|26366.36|26446.36|26366.36|26441.28|26361.28|10
1733678130000|2024-12-08 17:15:30|26446.83|26366.83|26451.59|26371.59|26451.71|26371.71|26446.83|26366.83|10
1733678140000|2024-12-08 17:15:40|26451.61|26371.61|26448.38|26368.38|26451.61|26371.61|26448.38|26368.38|10
1733678150000|2024-12-08 17:15:50|26448.43|26368.43|26441.04|26361.04|26448.43|26368.43|26441.04|26361.04|10
1733678160000|2024-12-08 17:16:00|26441.01|26361.01|26429.14|26349.14|26441.01|26361.01|26429.14|26349.14|10
1733678170000|2024-12-08 17:16:10|26426.54|26346.54|26427.67|26347.67|26428.43|26348.43|26425.27|26345.27|10
1733678180000|2024-12-08 17:16:20|26427.77|26347.77|26424.03|26344.03|26427.77|26347.77|26423.74|26343.74|10
1733678190000|2024-12-08 17:16:30|26423.86|26343.86|26421.09|26341.09|26423.86|26343.86|26420.74|26340.74|10
1733678200000|2024-12-08 17:16:40|26421.14|26341.14|26420.86|26340.86|26421.14|26341.14|26419.39|26339.39|10
1733678210000|2024-12-08 17:16:50|26420.28|26340.28|26422.55|26342.55|26422.55|26342.55|26419.29|26339.29|10
1733678220000|2024-12-08 17:17:00|26422.84|26342.84|26423.94|26343.94|26423.94|26343.94|26421.71|26341.71|10
1733678230000|2024-12-08 17:17:10|26425.02|26345.02|26421.45|26341.45|26425.3|26345.3|26421.45|26341.45|10
1733678240000|2024-12-08 17:17:20|26420.5|26340.5|26419.63|26339.63|26421|26341|26419.63|26339.63|10
1733678250000|2024-12-08 17:17:30|26418.54|26338.54|26418.2|26338.2|26418.54|26338.54|26416.28|26336.28|10
1733678260000|2024-12-08 17:17:40|26418.43|26338.43|26416.68|26336.68|26418.43|26338.43|26416.68|26336.68|10
1733678270000|2024-12-08 17:17:50|26415.64|26335.64|26412.33|26332.33|26415.64|26335.64|26412.33|26332.33|10
1733678280000|2024-12-08 17:18:00|26412.77|26332.77|26413.37|26333.37|26413.79|26333.79|26412.77|26332.77|10
1733678290000|2024-12-08 17:18:10|26413.61|26333.61|26418.08|26338.08|26418.38|26338.38|26413.41|26333.41|9
1733678300000|2024-12-08 17:18:20|26418.79|26338.79|26426.85|26346.85|26426.85|26346.85|26418.79|26338.79|10
1733678310000|2024-12-08 17:18:30|26427.45|26347.45|26427.61|26347.61|26428.52|26348.52|26426.54|26346.54|10
1733678320000|2024-12-08 17:18:40|26427.64|26347.64|26426.21|26346.21|26427.64|26347.64|26425.29|26345.29|10
1733678330000|2024-12-08 17:18:50|26425.99|26345.99|26428.98|26348.98|26429.61|26349.61|26425.99|26345.99|10
1733678340000|2024-12-08 17:19:00|26429.53|26349.53|26432.27|26352.27|26432.27|26352.27|26429.53|26349.53|10
1733678350000|2024-12-08 17:19:10|26433.13|26353.13|26435.83|26355.83|26436.48|26356.48|26433.13|26353.13|10
1733678360000|2024-12-08 17:19:20|26435.91|26355.91|26439.57|26359.57|26439.58|26359.58|26435.91|26355.91|10
1733678370000|2024-12-08 17:19:30|26440.67|26360.67|26440.27|26360.27|26441.94|26361.94|26440.27|26360.27|10
1733678380000|2024-12-08 17:19:40|26439.72|26359.72|26436.78|26356.78|26439.72|26359.72|26436.47|26356.47|9
1733678390000|2024-12-08 17:19:50|26436.7|26356.7|26440.33|26360.33|26440.33|26360.33|26436.02|26356.02|10
1733678400000|2024-12-08 17:20:00|26439.03|26359.03|26443.17|26363.17|26443.17|26363.17|26439.03|26359.03|10
1733678410000|2024-12-08 17:20:10|26443.23|26363.23|26442.06|26362.06|26444.5|26364.5|26441.88|26361.88|10
1733678420000|2024-12-08 17:20:20|26442.47|26362.47|26444.54|26364.54|26445.47|26365.47|26442.47|26362.47|10
1733678430000|2024-12-08 17:20:30|26445.16|26365.16|26448.17|26368.17|26448.28|26368.28|26445.16|26365.16|10
1733678440000|2024-12-08 17:20:40|26448.12|26368.12|26447.62|26367.62|26448.35|26368.35|26447.54|26367.54|10
1733678450000|2024-12-08 17:20:50|26447.49|26367.49|26452.33|26372.33|26452.34|26372.34|26447.49|26367.49|10
1733678460000|2024-12-08 17:21:00|26452.18|26372.18|26448.94|26368.94|26452.62|26372.62|26448.94|26368.94|10
1733678470000|2024-12-08 17:21:10|26449.02|26369.02|26446.66|26366.66|26449.02|26369.02|26446.66|26366.66|10
1733678480000|2024-12-08 17:21:20|26446.26|26366.26|26444.55|26364.55|26447.23|26367.23|26444.55|26364.55|10
1733678490000|2024-12-08 17:21:30|26444.53|26364.53|26443.19|26363.19|26444.53|26364.53|26443.19|26363.19|10
1733678500000|2024-12-08 17:21:40|26443.1|26363.1|26441.7|26361.7|26443.1|26363.1|26441.7|26361.7|9
1733678510000|2024-12-08 17:21:50|26441.43|26361.43|26442.02|26362.02|26442.62|26362.62|26441.08|26361.08|9
1733678520000|2024-12-08 17:22:00|26442.33|26362.33|26444.58|26364.58|26444.58|26364.58|26442.33|26362.33|10
1733678530000|2024-12-08 17:22:10|26444.25|26364.25|26443.74|26363.74|26444.25|26364.25|26443.16|26363.16|10
1733678540000|2024-12-08 17:22:20|26443.85|26363.85|26446.33|26366.33|26446.33|26366.33|26443.85|26363.85|10
1733678550000|2024-12-08 17:22:30|26447.33|26367.33|26454.35|26374.35|26454.35|26374.35|26447.33|26367.33|10
1733678560000|2024-12-08 17:22:40|26455|26375|26456.8|26376.8|26456.8|26376.8|26455|26375|10
1733678570000|2024-12-08 17:22:50|26456.82|26376.82|26457.59|26377.59|26458.04|26378.04|26456.82|26376.82|10
1733678580000|2024-12-08 17:23:00|26457.53|26377.53|26458.82|26378.82|26459.01|26379.01|26457.48|26377.48|10
1733678590000|2024-12-08 17:23:10|26458.93|26378.93|26465.52|26385.52|26465.52|26385.52|26458.93|26378.93|10
1733678600000|2024-12-08 17:23:20|26465.95|26385.95|26476.14|26396.14|26476.14|26396.14|26465.95|26385.95|10
1733678610000|2024-12-08 17:23:30|26475.95|26395.95|26483.39|26403.39|26483.39|26403.39|26475.95|26395.95|10
1733678620000|2024-12-08 17:23:40|26484.02|26404.02|26489.22|26409.22|26489.22|26409.22|26483.98|26403.98|10
1733678630000|2024-12-08 17:23:50|26489.08|26409.08|26492.01|26412.01|26492.87|26412.87|26487.52|26407.52|10
1733678640000|2024-12-08 17:24:00|26492.18|26412.18|26492.7|26412.7|26493.12|26413.12|26491.9|26411.9|10
1733678650000|2024-12-08 17:24:10|26492.65|26412.65|26496.24|26416.24|26496.84|26416.84|26492.47|26412.47|10
1733678660000|2024-12-08 17:24:20|26496.22|26416.22|26500.42|26420.42|26500.42|26420.42|26495.61|26415.61|10
1733678670000|2024-12-08 17:24:30|26499.39|26419.39|26500.18|26420.18|26500.18|26420.18|26498.97|26418.97|10
1733678680000|2024-12-08 17:24:40|26499.35|26419.35|26499.41|26419.41|26499.54|26419.54|26498.89|26418.89|10
1733678690000|2024-12-08 17:24:50|26499.65|26419.65|26499.74|26419.74|26499.74|26419.74|26498.96|26418.96|10
1733678700000|2024-12-08 17:25:00|26499.87|26419.87|26499.39|26419.39|26500.52|26420.52|26499.39|26419.39|10
1733678710000|2024-12-08 17:25:10|26499.87|26419.87|26500.95|26420.95|26500.95|26420.95|26499.27|26419.27|10
1733678720000|2024-12-08 17:25:20|26503.07|26423.07|26507.32|26427.32|26508.27|26428.27|26503.07|26423.07|10
1733678730000|2024-12-08 17:25:30|26507.2|26427.2|26505.73|26425.73|26507.2|26427.2|26505.72|26425.72|10
1733678740000|2024-12-08 17:25:40|26505.39|26425.39|26505.69|26425.69|26506.23|26426.23|26505|26425|10
1733678750000|2024-12-08 17:25:50|26505.41|26425.41|26503.93|26423.93|26505.44|26425.44|26503|26423|10
1733678760000|2024-12-08 17:26:00|26504.97|26424.97|26511.05|26431.05|26511.05|26431.05|26504.97|26424.97|10
1733678770000|2024-12-08 17:26:10|26511.19|26431.19|26508.4|26428.4|26511.33|26431.33|26508.4|26428.4|10
1733678780000|2024-12-08 17:26:20|26508.6|26428.6|26502.05|26422.05|26508.6|26428.6|26502.05|26422.05|9
1733678790000|2024-12-08 17:26:30|26501.35|26421.35|26501.24|26421.24|26501.75|26421.75|26500.42|26420.42|9
1733678800000|2024-12-08 17:26:40|26501.28|26421.28|26499.05|26419.05|26501.28|26421.28|26499.05|26419.05|10
1733678810000|2024-12-08 17:26:50|26499.02|26419.02|26496.82|26416.82|26499.02|26419.02|26496.82|26416.82|10
1733678820000|2024-12-08 17:27:00|26496.11|26416.11|26497.2|26417.2|26497.72|26417.72|26495.11|26415.11|10
1733678830000|2024-12-08 17:27:10|26496.98|26416.98|26495.61|26415.61|26497.02|26417.02|26495.46|26415.46|10
1733678840000|2024-12-08 17:27:20|26496.35|26416.35|26498.14|26418.14|26498.67|26418.67|26496.35|26416.35|9
1733678850000|2024-12-08 17:27:30|26498.32|26418.32|26499.07|26419.07|26499.19|26419.19|26497.36|26417.36|10
1733678860000|2024-12-08 17:27:40|26499.19|26419.19|26495.61|26415.61|26499.54|26419.54|26495.61|26415.61|10
1733678870000|2024-12-08 17:27:50|26495.26|26415.26|26492.66|26412.66|26495.26|26415.26|26492.62|26412.62|10
1733678880000|2024-12-08 17:28:00|26492.68|26412.68|26493.55|26413.55|26494.04|26414.04|26492.68|26412.68|10
1733678890000|2024-12-08 17:28:10|26493.58|26413.58|26490.71|26410.71|26494.8|26414.8|26490.71|26410.71|10
1733678900000|2024-12-08 17:28:20|26490.57|26410.57|26491.1|26411.1|26491.7|26411.7|26490.57|26410.57|10
1733678910000|2024-12-08 17:28:30|26490.57|26410.57|26486.37|26406.37|26490.57|26410.57|26486.37|26406.37|9
1733678920000|2024-12-08 17:28:40|26485.13|26405.13|26484.96|26404.96|26485.94|26405.94|26484.96|26404.96|10
1733678930000|2024-12-08 17:28:50|26485.07|26405.07|26487.02|26407.02|26487.02|26407.02|26485.07|26405.07|10
1733678940000|2024-12-08 17:29:00|26487.14|26407.14|26485.04|26405.04|26487.14|26407.14|26485.04|26405.04|10
1733678950000|2024-12-08 17:29:10|26484.88|26404.88|26484.18|26404.18|26484.88|26404.88|26483.98|26403.98|10
1733678960000|2024-12-08 17:29:20|26484.51|26404.51|26480.24|26400.24|26484.51|26404.51|26480.1|26400.1|10
1733678970000|2024-12-08 17:29:30|26480.39|26400.39|26482.25|26402.25|26482.25|26402.25|26480.39|26400.39|10
1733678980000|2024-12-08 17:29:40|26482.31|26402.31|26484.32|26404.32|26484.32|26404.32|26481.11|26401.11|10
1733678990000|2024-12-08 17:29:50|26484.39|26404.39|26485.9|26405.9|26485.9|26405.9|26484.39|26404.39|10
1733679000000|2024-12-08 17:30:00|26485.84|26405.84|26484.09|26404.09|26486.5|26406.5|26484.09|26404.09|10
1733679010000|2024-12-08 17:30:10|26483.52|26403.52|26481.25|26401.25|26483.52|26403.52|26480.69|26400.69|9
1733679020000|2024-12-08 17:30:20|26482.49|26402.49|26484.38|26404.38|26484.38|26404.38|26480.51|26400.51|10
1733679030000|2024-12-08 17:30:30|26483.22|26403.22|26484.03|26404.03|26484.95|26404.95|26483.22|26403.22|10
1733679040000|2024-12-08 17:30:40|26484.07|26404.07|26481.84|26401.84|26484.07|26404.07|26481.84|26401.84|10
1733679050000|2024-12-08 17:30:50|26473.87|26393.87|26480.04|26400.04|26480.04|26400.04|26473.32|26393.32|9
1733679060000|2024-12-08 17:31:00|26480.35|26400.35|26480.3|26400.3|26480.35|26400.35|26478.89|26398.89|9
1733679070000|2024-12-08 17:31:10|26480.48|26400.48|26481.39|26401.39|26482.37|26402.37|26480.09|26400.09|10
1733679080000|2024-12-08 17:31:20|26481.38|26401.38|26481.07|26401.07|26481.38|26401.38|26480.76|26400.76|9
1733679090000|2024-12-08 17:31:30|26480.88|26400.88|26482.75|26402.75|26482.81|26402.81|26480.43|26400.43|10
1733679100000|2024-12-08 17:31:40|26482.69|26402.69|26482.66|26402.66|26483.78|26403.78|26482.66|26402.66|10
1733679110000|2024-12-08 17:31:50|26482.35|26402.35|26481.3|26401.3|26482.35|26402.35|26478.37|26398.37|10
1733679120000|2024-12-08 17:32:00|26481.55|26401.55|26477.41|26397.41|26482.1|26402.1|26477.41|26397.41|10
1733679130000|2024-12-08 17:32:10|26478.7|26398.7|26483.83|26403.83|26483.83|26403.83|26478.47|26398.47|10
1733679140000|2024-12-08 17:32:20|26484.36|26404.36|26485.19|26405.19|26485.19|26405.19|26483.04|26403.04|10
1733679150000|2024-12-08 17:32:30|26485.29|26405.29|26487.95|26407.95|26487.95|26407.95|26485.29|26405.29|10
1733679160000|2024-12-08 17:32:40|26488.2|26408.2|26490.32|26410.32|26490.81|26410.81|26488.2|26408.2|10
1733679170000|2024-12-08 17:32:50|26489.94|26409.94|26488.12|26408.12|26490.27|26410.27|26487.95|26407.95|10
1733679180000|2024-12-08 17:33:00|26487.67|26407.67|26485.52|26405.52|26488.05|26408.05|26485.52|26405.52|10
1733679190000|2024-12-08 17:33:10|26485.31|26405.31|26487.24|26407.24|26487.24|26407.24|26485.08|26405.08|10
1733679200000|2024-12-08 17:33:20|26487.14|26407.14|26487.19|26407.19|26488.22|26408.22|26487.14|26407.14|10
1733679210000|2024-12-08 17:33:30|26487.12|26407.12|26484.07|26404.07|26487.12|26407.12|26484.05|26404.05|9
1733679220000|2024-12-08 17:33:40|26484.15|26404.15|26486.67|26406.67|26486.71|26406.71|26484.15|26404.15|10
1733679230000|2024-12-08 17:33:50|26486.88|26406.88|26488.9|26408.9|26488.9|26408.9|26486.62|26406.62|10
1733679240000|2024-12-08 17:34:00|26489.13|26409.13|26489.93|26409.93|26489.93|26409.93|26487.99|26407.99|10
1733679250000|2024-12-08 17:34:10|26490.63|26410.63|26495.1|26415.1|26495.1|26415.1|26490.63|26410.63|10
1733679260000|2024-12-08 17:34:20|26495.23|26415.23|26495.89|26415.89|26495.97|26415.97|26494.61|26414.61|10
1733679270000|2024-12-08 17:34:30|26495.91|26415.91|26494.91|26414.91|26495.91|26415.91|26493.65|26413.65|10
1733679280000|2024-12-08 17:34:40|26495.09|26415.09|26496.13|26416.13|26496.13|26416.13|26494.62|26414.62|10
1733679290000|2024-12-08 17:34:50|26496.44|26416.44|26496.77|26416.77|26497.07|26417.07|26496.44|26416.44|10
1733679300000|2024-12-08 17:35:00|26496.48|26416.48|26489.37|26409.37|26496.48|26416.48|26489.37|26409.37|10
1733679310000|2024-12-08 17:35:10|26487.83|26407.83|26484.02|26404.02|26487.83|26407.83|26484.02|26404.02|10
1733679320000|2024-12-08 17:35:20|26484.12|26404.12|26484.12|26404.12|26484.72|26404.72|26483.86|26403.86|10
1733679330000|2024-12-08 17:35:30|26484.11|26404.11|26480.94|26400.94|26484.11|26404.11|26480.94|26400.94|10
1733679340000|2024-12-08 17:35:40|26480.78|26400.78|26481.87|26401.87|26481.89|26401.89|26480.78|26400.78|9
1733679350000|2024-12-08 17:35:50|26481.42|26401.42|26480.54|26400.54|26482.35|26402.35|26480.54|26400.54|10
1733679360000|2024-12-08 17:36:00|26480.42|26400.42|26477.27|26397.27|26480.52|26400.52|26477.27|26397.27|10
1733679370000|2024-12-08 17:36:10|26476.96|26396.96|26476.39|26396.39|26477.24|26397.24|26476.07|26396.07|10
1733679380000|2024-12-08 17:36:20|26476.56|26396.56|26475.38|26395.38|26476.56|26396.56|26474.99|26394.99|10
1733679390000|2024-12-08 17:36:30|26474.58|26394.58|26474.16|26394.16|26475.13|26395.13|26474.16|26394.16|10
1733679400000|2024-12-08 17:36:40|26474.29|26394.29|26470.34|26390.34|26474.29|26394.29|26470.16|26390.16|10
1733679410000|2024-12-08 17:36:50|26470.22|26390.22|26465.56|26385.56|26470.22|26390.22|26465.56|26385.56|10
1733679420000|2024-12-08 17:37:00|26466.12|26386.12|26465.54|26385.54|26466.12|26386.12|26465.06|26385.06|10
1733679430000|2024-12-08 17:37:10|26464.69|26384.69|26467.01|26387.01|26467.01|26387.01|26463.95|26383.95|10
1733679440000|2024-12-08 17:37:20|26467.29|26387.29|26468.35|26388.35|26468.5|26388.5|26467.29|26387.29|10
1733679450000|2024-12-08 17:37:30|26469.35|26389.35|26468.19|26388.19|26469.35|26389.35|26467.82|26387.82|10
1733679460000|2024-12-08 17:37:40|26467.01|26387.01|26464.92|26384.92|26467.01|26387.01|26463.83|26383.83|10
1733679470000|2024-12-08 17:37:50|26464.79|26384.79|26463.34|26383.34|26464.79|26384.79|26462.94|26382.94|10
1733679480000|2024-12-08 17:38:00|26463.47|26383.47|26463.46|26383.46|26463.47|26383.47|26462.06|26382.06|10
1733679490000|2024-12-08 17:38:10|26463.6|26383.6|26464.45|26384.45|26465.03|26385.03|26463.35|26383.35|10
1733679500000|2024-12-08 17:38:20|26464.38|26384.38|26465.32|26385.32|26465.94|26385.94|26464.38|26384.38|10
1733679510000|2024-12-08 17:38:30|26465.6|26385.6|26463.55|26383.55|26465.6|26385.6|26463.55|26383.55|10
1733679520000|2024-12-08 17:38:40|26462.75|26382.75|26462.66|26382.66|26462.99|26382.99|26462.53|26382.53|10
1733679530000|2024-12-08 17:38:50|26462.99|26382.99|26463.94|26383.94|26464.56|26384.56|26462.7|26382.7|10
1733679540000|2024-12-08 17:39:00|26463.68|26383.68|26468.39|26388.39|26468.39|26388.39|26463.6|26383.6|10
1733679550000|2024-12-08 17:39:10|26468.06|26388.06|26470.75|26390.75|26471.18|26391.18|26468.06|26388.06|10
1733679560000|2024-12-08 17:39:20|26471.35|26391.35|26472.14|26392.14|26472.88|26392.88|26471.11|26391.11|10
1733679570000|2024-12-08 17:39:30|26472.46|26392.46|26475.73|26395.73|26475.73|26395.73|26472.46|26392.46|9
1733679580000|2024-12-08 17:39:40|26475.81|26395.81|26478.33|26398.33|26478.48|26398.48|26475.81|26395.81|10
1733679590000|2024-12-08 17:39:50|26478.07|26398.07|26478.19|26398.19|26478.23|26398.23|26478.07|26398.07|10
1733679600000|2024-12-08 17:40:00|26478.58|26398.58|26477.76|26397.76|26478.92|26398.92|26477.66|26397.66|10
1733679610000|2024-12-08 17:40:10|26477.8|26397.8|26479.89|26399.89|26479.89|26399.89|26477.8|26397.8|10
1733679620000|2024-12-08 17:40:20|26480.05|26400.05|26478.6|26398.6|26480.05|26400.05|26478.6|26398.6|10
1733679630000|2024-12-08 17:40:30|26478.44|26398.44|26477.26|26397.26|26479.36|26399.36|26477.26|26397.26|10
1733679640000|2024-12-08 17:40:40|26477.44|26397.44|26477.35|26397.35|26477.6|26397.6|26476.91|26396.91|10
1733679650000|2024-12-08 17:40:50|26477.22|26397.22|26480.57|26400.57|26480.57|26400.57|26477.22|26397.22|10
1733679660000|2024-12-08 17:41:00|26480.6|26400.6|26481.4|26401.4|26481.4|26401.4|26478.44|26398.44|10
1733679670000|2024-12-08 17:41:10|26481.36|26401.36|26481.4|26401.4|26483.43|26403.43|26481.36|26401.36|10
1733679680000|2024-12-08 17:41:20|26482.47|26402.47|26481.61|26401.61|26482.47|26402.47|26480.92|26400.92|10
1733679690000|2024-12-08 17:41:30|26481.62|26401.62|26482.05|26402.05|26482.78|26402.78|26481.62|26401.62|10
1733679700000|2024-12-08 17:41:40|26482.01|26402.01|26481.04|26401.04|26482.77|26402.77|26480.84|26400.84|10
1733679710000|2024-12-08 17:41:50|26481.09|26401.09|26480.07|26400.07|26481.09|26401.09|26480|26400|9
1733679720000|2024-12-08 17:42:00|26480.09|26400.09|26481.54|26401.54|26481.57|26401.57|26480.09|26400.09|9
1733679730000|2024-12-08 17:42:10|26481.66|26401.66|26482.81|26402.81|26483.99|26403.99|26481.66|26401.66|9
1733679740000|2024-12-08 17:42:20|26481.43|26401.43|26476.24|26396.24|26481.43|26401.43|26476.24|26396.24|10
1733679750000|2024-12-08 17:42:30|26476.12|26396.12|26471.95|26391.95|26476.12|26396.12|26471.95|26391.95|10
1733679760000|2024-12-08 17:42:40|26472.39|26392.39|26469.53|26389.53|26472.39|26392.39|26469.53|26389.53|10
1733679770000|2024-12-08 17:42:50|26469.48|26389.48|26469.31|26389.31|26469.72|26389.72|26469.14|26389.14|10
1733679780000|2024-12-08 17:43:00|26469.32|26389.32|26469.28|26389.28|26469.39|26389.39|26468.57|26388.57|10
1733679790000|2024-12-08 17:43:10|26468.62|26388.62|26466.29|26386.29|26469.31|26389.31|26466.19|26386.19|10
1733679800000|2024-12-08 17:43:20|26465.88|26385.88|26466.44|26386.44|26466.44|26386.44|26464.86|26384.86|10
1733679810000|2024-12-08 17:43:30|26466.03|26386.03|26464.95|26384.95|26466.19|26386.19|26464.95|26384.95|10
1733679820000|2024-12-08 17:43:40|26465.55|26385.55|26466.92|26386.92|26467.76|26387.76|26465.55|26385.55|9
1733679830000|2024-12-08 17:43:50|26466.94|26386.94|26468.78|26388.78|26468.78|26388.78|26466.94|26386.94|10
1733679840000|2024-12-08 17:44:00|26468.53|26388.53|26473.9|26393.9|26473.9|26393.9|26468.53|26388.53|10
1733679850000|2024-12-08 17:44:10|26473.72|26393.72|26473.91|26393.91|26474.55|26394.55|26473.72|26393.72|9
1733679860000|2024-12-08 17:44:20|26473.84|26393.84|26475.96|26395.96|26475.96|26395.96|26473.84|26393.84|10
1733679870000|2024-12-08 17:44:30|26475.72|26395.72|26478.5|26398.5|26478.5|26398.5|26475.72|26395.72|10
1733679880000|2024-12-08 17:44:40|26478.12|26398.12|26479.23|26399.23|26479.23|26399.23|26478.12|26398.12|10
1733679890000|2024-12-08 17:44:50|26480.26|26400.26|26482.81|26402.81|26482.81|26402.81|26480.26|26400.26|9
1733679900000|2024-12-08 17:45:00|26482.84|26402.84|26484.56|26404.56|26485.26|26405.26|26482.54|26402.54|10
1733679910000|2024-12-08 17:45:10|26484.5|26404.5|26484.65|26404.65|26485.93|26405.93|26484.36|26404.36|10
1733679920000|2024-12-08 17:45:20|26484.2|26404.2|26480.44|26400.44|26484.2|26404.2|26480.44|26400.44|10
1733679930000|2024-12-08 17:45:30|26480.29|26400.29|26479.07|26399.07|26480.29|26400.29|26478.98|26398.98|10
1733679940000|2024-12-08 17:45:40|26479.35|26399.35|26478.79|26398.79|26480.88|26400.88|26478.79|26398.79|10
1733679950000|2024-12-08 17:45:50|26479.41|26399.41|26480.71|26400.71|26480.8|26400.8|26479.32|26399.32|10
1733679960000|2024-12-08 17:46:00|26480.93|26400.93|26479.54|26399.54|26481.01|26401.01|26479.54|26399.54|10
1733679970000|2024-12-08 17:46:10|26479.7|26399.7|26479.88|26399.88|26484.49|26404.49|26479.7|26399.7|9
1733679980000|2024-12-08 17:46:20|26480.91|26400.91|26485.83|26405.83|26485.83|26405.83|26480.86|26400.86|10
1733679990000|2024-12-08 17:46:30|26485.86|26405.86|26486.82|26406.82|26487.12|26407.12|26485.01|26405.01|10
1733680000000|2024-12-08 17:46:40|26488.4|26408.4|26488.34|26408.34|26488.86|26408.86|26487.59|26407.59|10
1733680010000|2024-12-08 17:46:50|26488.18|26408.18|26491.95|26411.95|26491.95|26411.95|26488.18|26408.18|10
1733680020000|2024-12-08 17:47:00|26491.58|26411.58|26492.56|26412.56|26492.68|26412.68|26491.42|26411.42|10
1733680030000|2024-12-08 17:47:10|26492.99|26412.99|26490.06|26410.06|26492.99|26412.99|26490.06|26410.06|10
1733680040000|2024-12-08 17:47:20|26490.22|26410.22|26490.35|26410.35|26490.64|26410.64|26484.89|26404.89|9
1733680050000|2024-12-08 17:47:30|26488.66|26408.66|26488.04|26408.04|26488.66|26408.66|26488.03|26408.03|10
1733680060000|2024-12-08 17:47:40|26487.56|26407.56|26485.13|26405.13|26487.56|26407.56|26484.85|26404.85|10
1733680070000|2024-12-08 17:47:50|26485.2|26405.2|26486.55|26406.55|26486.55|26406.55|26485.13|26405.13|10
1733680080000|2024-12-08 17:48:00|26486.21|26406.21|26491.42|26411.42|26491.42|26411.42|26486.02|26406.02|10
1733680090000|2024-12-08 17:48:10|26492.91|26412.91|26499.6|26419.6|26499.6|26419.6|26492.91|26412.91|10
1733680100000|2024-12-08 17:48:20|26499.3|26419.3|26499.4|26419.4|26499.43|26419.43|26498.82|26418.82|10
1733680110000|2024-12-08 17:48:30|26499.66|26419.66|26501.34|26421.34|26501.39|26421.39|26499.41|26419.41|10
1733680120000|2024-12-08 17:48:40|26501.45|26421.45|26499.2|26419.2|26501.45|26421.45|26498.26|26418.26|10
1733680130000|2024-12-08 17:48:50|26498.86|26418.86|26501.28|26421.28|26501.28|26421.28|26495.64|26415.64|10
1733680140000|2024-12-08 17:49:00|26501.05|26421.05|26499.17|26419.17|26501.53|26421.53|26499.17|26419.17|10
1733680150000|2024-12-08 17:49:10|26499.37|26419.37|26498.02|26418.02|26500.04|26420.04|26498.02|26418.02|10
1733680160000|2024-12-08 17:49:20|26497.21|26417.21|26498.07|26418.07|26498.07|26418.07|26493.73|26413.73|10
1733680170000|2024-12-08 17:49:30|26498.51|26418.51|26499.2|26419.2|26499.62|26419.62|26498.36|26418.36|9
1733680180000|2024-12-08 17:49:40|26500.68|26420.68|26502.23|26422.23|26502.33|26422.33|26499.84|26419.84|10
1733680190000|2024-12-08 17:49:50|26502.4|26422.4|26501.97|26421.97|26502.63|26422.63|26501.62|26421.62|10
1733680200000|2024-12-08 17:50:00|26502.15|26422.15|26502.11|26422.11|26502.48|26422.48|26501.93|26421.93|10
1733680210000|2024-12-08 17:50:10|26501.93|26421.93|26504.08|26424.08|26505.14|26425.14|26501.93|26421.93|10
1733680220000|2024-12-08 17:50:20|26504.09|26424.09|26502.47|26422.47|26504.09|26424.09|26501.14|26421.14|10
1733680230000|2024-12-08 17:50:30|26501.19|26421.19|26498.37|26418.37|26501.19|26421.19|26498.07|26418.07|10
1733680240000|2024-12-08 17:50:40|26498.14|26418.14|26498.04|26418.04|26498.36|26418.36|26496.5|26416.5|10
1733680250000|2024-12-08 17:50:50|26498.14|26418.14|26499.8|26419.8|26499.8|26419.8|26498.14|26418.14|9
1733680260000|2024-12-08 17:51:00|26499.76|26419.76|26501.48|26421.48|26501.48|26421.48|26498.57|26418.57|10
1733680270000|2024-12-08 17:51:10|26503.9|26423.9|26509|26429|26509|26429|26503.9|26423.9|10
1733680280000|2024-12-08 17:51:20|26509.33|26429.33|26509.11|26429.11|26509.84|26429.84|26509.02|26429.02|10
1733680290000|2024-12-08 17:51:30|26509.84|26429.84|26511.23|26431.23|26511.23|26431.23|26509.31|26429.31|10
1733680300000|2024-12-08 17:51:40|26511.43|26431.43|26513.3|26433.3|26513.73|26433.73|26511.26|26431.26|10
1733680310000|2024-12-08 17:51:50|26513.13|26433.13|26517.45|26437.45|26517.45|26437.45|26513.05|26433.05|10
1733680320000|2024-12-08 17:52:00|26517.9|26437.9|26522.68|26442.68|26522.68|26442.68|26517.9|26437.9|10
1733680330000|2024-12-08 17:52:10|26523.12|26443.12|26519.56|26439.56|26523.7|26443.7|26519.56|26439.56|10
1733680340000|2024-12-08 17:52:20|26520.22|26440.22|26522.6|26442.6|26525.06|26445.06|26519.4|26439.4|10
1733680350000|2024-12-08 17:52:30|26522.33|26442.33|26525.31|26445.31|26525.53|26445.53|26522.33|26442.33|10
1733680360000|2024-12-08 17:52:40|26525.45|26445.45|26524.92|26444.92|26525.45|26445.45|26524.25|26444.25|10
1733680370000|2024-12-08 17:52:50|26524.69|26444.69|26523.6|26443.6|26525.69|26445.69|26523.39|26443.39|10
1733680380000|2024-12-08 17:53:00|26523.58|26443.58|26522|26442|26524|26444|26522|26442|10
1733680390000|2024-12-08 17:53:10|26520.85|26440.85|26520.24|26440.24|26520.85|26440.85|26519.83|26439.83|10
1733680400000|2024-12-08 17:53:20|26519.64|26439.64|26520.29|26440.29|26520.3|26440.3|26518.59|26438.59|10
1733680410000|2024-12-08 17:53:30|26520.1|26440.1|26520.37|26440.37|26521.31|26441.31|26519.82|26439.82|10
1733680420000|2024-12-08 17:53:40|26520.35|26440.35|26519.49|26439.49|26520.35|26440.35|26517.85|26437.85|10
1733680430000|2024-12-08 17:53:50|26518.98|26438.98|26518.32|26438.32|26519.16|26439.16|26518.32|26438.32|10
1733680440000|2024-12-08 17:54:00|26518.53|26438.53|26518.4|26438.4|26519.91|26439.91|26518.4|26438.4|10
1733680450000|2024-12-08 17:54:10|26518.37|26438.37|26517.92|26437.92|26518.37|26438.37|26517.42|26437.42|10
1733680460000|2024-12-08 17:54:20|26517.9|26437.9|26517.76|26437.76|26518.17|26438.17|26517.36|26437.36|10
1733680470000|2024-12-08 17:54:30|26517.45|26437.45|26515.35|26435.35|26518.26|26438.26|26515.35|26435.35|10
1733680480000|2024-12-08 17:54:40|26514.4|26434.4|26511.37|26431.37|26514.4|26434.4|26511.37|26431.37|10
1733680490000|2024-12-08 17:54:50|26512.03|26432.03|26514.11|26434.11|26514.11|26434.11|26511.96|26431.96|10
1733680500000|2024-12-08 17:55:00|26514.44|26434.44|26514.37|26434.37|26515.17|26435.17|26513.89|26433.89|10
1733680510000|2024-12-08 17:55:10|26514.63|26434.63|26516.6|26436.6|26516.9|26436.9|26514.63|26434.63|10
1733680520000|2024-12-08 17:55:20|26516.99|26436.99|26515.71|26435.71|26517.07|26437.07|26515.71|26435.71|10
1733680530000|2024-12-08 17:55:30|26515.81|26435.81|26519.94|26439.94|26519.94|26439.94|26515.81|26435.81|10
1733680540000|2024-12-08 17:55:40|26519.91|26439.91|26518.07|26438.07|26519.91|26439.91|26518.07|26438.07|10
1733680550000|2024-12-08 17:55:50|26517.9|26437.9|26521.18|26441.18|26521.18|26441.18|26517.9|26437.9|10
1733680560000|2024-12-08 17:56:00|26521.31|26441.31|26524.13|26444.13|26524.13|26444.13|26521.31|26441.31|10
1733680570000|2024-12-08 17:56:10|26523.9|26443.9|26522.82|26442.82|26523.95|26443.95|26522.59|26442.59|10
1733680580000|2024-12-08 17:56:20|26522.9|26442.9|26521.52|26441.52|26523.1|26443.1|26521.44|26441.44|10
1733680590000|2024-12-08 17:56:30|26521.48|26441.48|26522.48|26442.48|26522.48|26442.48|26520.18|26440.18|9
1733680600000|2024-12-08 17:56:40|26522.4|26442.4|26523.68|26443.68|26523.75|26443.75|26522.03|26442.03|10
1733680610000|2024-12-08 17:56:50|26523.62|26443.62|26524.35|26444.35|26524.88|26444.88|26523.62|26443.62|10
1733680620000|2024-12-08 17:57:00|26524.31|26444.31|26522.43|26442.43|26524.31|26444.31|26522.39|26442.39|10
1733680630000|2024-12-08 17:57:10|26522.26|26442.26|26521.27|26441.27|26523.16|26443.16|26521.24|26441.24|9
1733680640000|2024-12-08 17:57:20|26520.88|26440.88|26520.27|26440.27|26520.88|26440.88|26519.9|26439.9|10
1733680650000|2024-12-08 17:57:30|26520.38|26440.38|26520.06|26440.06|26520.9|26440.9|26520.06|26440.06|10
1733680660000|2024-12-08 17:57:40|26520.79|26440.79|26522.81|26442.81|26522.81|26442.81|26520.72|26440.72|10
1733680670000|2024-12-08 17:57:50|26523.25|26443.25|26524.03|26444.03|26524.03|26444.03|26522.58|26442.58|10
1733680680000|2024-12-08 17:58:00|26523.86|26443.86|26522.93|26442.93|26524.18|26444.18|26522.93|26442.93|10
1733680690000|2024-12-08 17:58:10|26523.51|26443.51|26524.08|26444.08|26524.46|26444.46|26523.51|26443.51|10
1733680700000|2024-12-08 17:58:20|26524.61|26444.61|26524.46|26444.46|26524.8|26444.8|26524.46|26444.46|10
1733680710000|2024-12-08 17:58:30|26524.61|26444.61|26525.74|26445.74|26525.74|26445.74|26524.61|26444.61|10
1733680720000|2024-12-08 17:58:40|26525.72|26445.72|26526.28|26446.28|26526.7|26446.7|26525.32|26445.32|10
1733680730000|2024-12-08 17:58:50|26526.32|26446.32|26526.66|26446.66|26527.16|26447.16|26526.32|26446.32|9
1733680740000|2024-12-08 17:59:00|26525.42|26445.42|26524.53|26444.53|26525.42|26445.42|26523.93|26443.93|10
1733680750000|2024-12-08 17:59:10|26524.26|26444.26|26520.06|26440.06|26524.56|26444.56|26519.83|26439.83|10
1733680760000|2024-12-08 17:59:20|26520.23|26440.23|26519.8|26439.8|26520.63|26440.63|26519.3|26439.3|10
1733680770000|2024-12-08 17:59:30|26519.79|26439.79|26518.88|26438.88|26519.79|26439.79|26518.54|26438.54|10
1733680780000|2024-12-08 17:59:40|26518.98|26438.98|26519.42|26439.42|26519.71|26439.71|26518.91|26438.91|9
1733680790000|2024-12-08 17:59:50|26519.86|26439.86|26520.92|26440.92|26520.92|26440.92|26519.86|26439.86|10
1733680800000|2024-12-08 18:00:00|26521.01|26441.01|26523.09|26443.09|26523.42|26443.42|26521.01|26441.01|10
1733680810000|2024-12-08 18:00:10|26523.37|26443.37|26520.32|26440.32|26523.37|26443.37|26520.32|26440.32|10
1733680820000|2024-12-08 18:00:20|26520.41|26440.41|26524.27|26444.27|26524.27|26444.27|26520.23|26440.23|10
1733680830000|2024-12-08 18:00:30|26525.15|26445.15|26527.14|26447.14|26527.14|26447.14|26525.12|26445.12|10
1733680840000|2024-12-08 18:00:40|26526.67|26446.67|26529.71|26449.71|26529.87|26449.87|26526.42|26446.42|10
1733680850000|2024-12-08 18:00:50|26530|26450|26522.12|26442.12|26530.27|26450.27|26522.12|26442.12|10
1733680860000|2024-12-08 18:01:00|26521.51|26441.51|26523.21|26443.21|26524.02|26444.02|26521.45|26441.45|9
1733680870000|2024-12-08 18:01:10|26523.95|26443.95|26525.83|26445.83|26525.92|26445.92|26523.84|26443.84|10
1733680880000|2024-12-08 18:01:20|26525.42|26445.42|26525.17|26445.17|26525.42|26445.42|26523.28|26443.28|10
1733680890000|2024-12-08 18:01:30|26525.2|26445.2|26527.72|26447.72|26527.72|26447.72|26523.85|26443.85|10
1733680900000|2024-12-08 18:01:40|26528.33|26448.33|26529.7|26449.7|26529.7|26449.7|26527.37|26447.37|10
1733680910000|2024-12-08 18:01:50|26529.44|26449.44|26530.12|26450.12|26530.78|26450.78|26529.44|26449.44|9
1733680920000|2024-12-08 18:02:00|26530.29|26450.29|26529.91|26449.91|26531.14|26451.14|26529.79|26449.79|10
1733680930000|2024-12-08 18:02:10|26530.25|26450.25|26528.42|26448.42|26530.25|26450.25|26527.95|26447.95|10
1733680940000|2024-12-08 18:02:20|26528.4|26448.4|26532.06|26452.06|26532.06|26452.06|26528.4|26448.4|10
1733680950000|2024-12-08 18:02:30|26532.92|26452.92|26534.77|26454.77|26534.77|26454.77|26532.92|26452.92|10
1733680960000|2024-12-08 18:02:40|26534.97|26454.97|26534.12|26454.12|26534.97|26454.97|26533.55|26453.55|10
1733680970000|2024-12-08 18:02:50|26533.76|26453.76|26535.98|26455.98|26535.98|26455.98|26533.76|26453.76|9
1733680980000|2024-12-08 18:03:00|26535.91|26455.91|26536.05|26456.05|26536.05|26456.05|26535.32|26455.32|10
1733680990000|2024-12-08 18:03:10|26536.14|26456.14|26538.75|26458.75|26538.75|26458.75|26536.1|26456.1|10
1733681000000|2024-12-08 18:03:20|26538.9|26458.9|26541.76|26461.76|26541.76|26461.76|26538.27|26458.27|9
1733681010000|2024-12-08 18:03:30|26540.89|26460.89|26537.99|26457.99|26541.46|26461.46|26537.99|26457.99|10
1733681020000|2024-12-08 18:03:40|26537.49|26457.49|26533.95|26453.95|26537.49|26457.49|26533.95|26453.95|10
1733681030000|2024-12-08 18:03:50|26533.96|26453.96|26532.15|26452.15|26534.16|26454.16|26532.05|26452.05|10
1733681040000|2024-12-08 18:04:00|26532.33|26452.33|26531.91|26451.91|26533.61|26453.61|26531.91|26451.91|10
1733681050000|2024-12-08 18:04:10|26532.55|26452.55|26531.41|26451.41|26532.69|26452.69|26531.36|26451.36|10
1733681060000|2024-12-08 18:04:20|26531.16|26451.16|26524.93|26444.93|26531.16|26451.16|26524.93|26444.93|10
1733681070000|2024-12-08 18:04:30|26524.84|26444.84|26524.36|26444.36|26524.84|26444.84|26523.32|26443.32|10
1733681080000|2024-12-08 18:04:40|26524.06|26444.06|26523.22|26443.22|26524.11|26444.11|26523.22|26443.22|10
1733681090000|2024-12-08 18:04:50|26523.95|26443.95|26525.89|26445.89|26525.89|26445.89|26523.78|26443.78|10
1733681100000|2024-12-08 18:05:00|26526.38|26446.38|26528.91|26448.91|26529.82|26449.82|26526.38|26446.38|10
1733681110000|2024-12-08 18:05:10|26528.79|26448.79|26529.19|26449.19|26529.69|26449.69|26528.51|26448.51|10
1733681120000|2024-12-08 18:05:20|26529.22|26449.22|26526.81|26446.81|26529.22|26449.22|26526.81|26446.81|10
1733681130000|2024-12-08 18:05:30|26526.76|26446.76|26525.92|26445.92|26527.55|26447.55|26525.92|26445.92|10
1733681140000|2024-12-08 18:05:40|26526.26|26446.26|26523.26|26443.26|26526.26|26446.26|26523.26|26443.26|9
1733681150000|2024-12-08 18:05:50|26523.1|26443.1|26513.93|26433.93|26523.1|26443.1|26513.93|26433.93|10
1733681160000|2024-12-08 18:06:00|26512.25|26432.25|26508.04|26428.04|26512.25|26432.25|26508.04|26428.04|9
1733681170000|2024-12-08 18:06:10|26507.51|26427.51|26502.21|26422.21|26507.51|26427.51|26502.21|26422.21|10
1733681180000|2024-12-08 18:06:20|26502.2|26422.2|26498.55|26418.55|26502.2|26422.2|26498.55|26418.55|10
1733681190000|2024-12-08 18:06:30|26498.97|26418.97|26496.67|26416.67|26499.55|26419.55|26496.67|26416.67|10
1733681200000|2024-12-08 18:06:40|26496.72|26416.72|26494.58|26414.58|26496.72|26416.72|26494.58|26414.58|10
1733681210000|2024-12-08 18:06:50|26494.53|26414.53|26491.7|26411.7|26494.53|26414.53|26491.7|26411.7|10
1733681220000|2024-12-08 18:07:00|26491.19|26411.19|26492.82|26412.82|26492.82|26412.82|26490.74|26410.74|10
1733681230000|2024-12-08 18:07:10|26493.6|26413.6|26492.91|26412.91|26495.44|26415.44|26492.71|26412.71|9
1733681240000|2024-12-08 18:07:20|26492.75|26412.75|26500.98|26420.98|26501.05|26421.05|26492.75|26412.75|10
1733681250000|2024-12-08 18:07:30|26501.02|26421.02|26500.53|26420.53|26501.07|26421.07|26500.53|26420.53|10
1733681260000|2024-12-08 18:07:40|26500.25|26420.25|26499.88|26419.88|26502.07|26422.07|26499.88|26419.88|10
1733681270000|2024-12-08 18:07:50|26498.63|26418.63|26496.77|26416.77|26498.63|26418.63|26495.96|26415.96|10
1733681280000|2024-12-08 18:08:00|26496.49|26416.49|26496.79|26416.79|26498.28|26418.28|26496.47|26416.47|10
1733681290000|2024-12-08 18:08:10|26496.98|26416.98|26496.64|26416.64|26497.78|26417.78|26496.64|26416.64|9
1733681300000|2024-12-08 18:08:20|26496.56|26416.56|26495.67|26415.67|26497.16|26417.16|26495.57|26415.57|10
1733681310000|2024-12-08 18:08:30|26494.82|26414.82|26493.97|26413.97|26494.82|26414.82|26493.74|26413.74|10
1733681320000|2024-12-08 18:08:40|26493.86|26413.86|26492.87|26412.87|26493.86|26413.86|26492.73|26412.73|10
1733681330000|2024-12-08 18:08:50|26492.81|26412.81|26494.93|26414.93|26494.93|26414.93|26492.76|26412.76|10
1733681340000|2024-12-08 18:09:00|26494.78|26414.78|26498.6|26418.6|26498.6|26418.6|26494.78|26414.78|10
1733681350000|2024-12-08 18:09:10|26498.89|26418.89|26501.5|26421.5|26501.5|26421.5|26498.89|26418.89|10
1733681360000|2024-12-08 18:09:20|26503.36|26423.36|26504.63|26424.63|26506.25|26426.25|26503.36|26423.36|10
1733681370000|2024-12-08 18:09:30|26505.02|26425.02|26505.71|26425.71|26505.71|26425.71|26504.43|26424.43|10
1733681380000|2024-12-08 18:09:40|26505.73|26425.73|26507.96|26427.96|26507.96|26427.96|26505.73|26425.73|10
1733681390000|2024-12-08 18:09:50|26507.77|26427.77|26505.38|26425.38|26507.77|26427.77|26504.79|26424.79|9
1733681400000|2024-12-08 18:10:00|26505.31|26425.31|26503.79|26423.79|26505.33|26425.33|26503.07|26423.07|10
1733681410000|2024-12-08 18:10:10|26503.76|26423.76|26504.83|26424.83|26504.83|26424.83|26503.68|26423.68|10
1733681420000|2024-12-08 18:10:20|26504.5|26424.5|26505.35|26425.35|26505.35|26425.35|26503.35|26423.35|10
1733681430000|2024-12-08 18:10:30|26506.24|26426.24|26507.81|26427.81|26509.04|26429.04|26506.24|26426.24|10
1733681440000|2024-12-08 18:10:40|26507.66|26427.66|26509.4|26429.4|26511.56|26431.56|26507.63|26427.63|10
1733681450000|2024-12-08 18:10:50|26508.54|26428.54|26505.86|26425.86|26508.54|26428.54|26505.86|26425.86|9
1733681460000|2024-12-08 18:11:00|26505.9|26425.9|26500.95|26420.95|26506.1|26426.1|26500.95|26420.95|10
1733681470000|2024-12-08 18:11:10|26500.55|26420.55|26499.86|26419.86|26502.41|26422.41|26499.86|26419.86|10
1733681480000|2024-12-08 18:11:20|26500.01|26420.01|26496.92|26416.92|26501.33|26421.33|26496.92|26416.92|10
1733681490000|2024-12-08 18:11:30|26496.81|26416.81|26500.26|26420.26|26500.26|26420.26|26496.81|26416.81|9
1733681500000|2024-12-08 18:11:40|26501.88|26421.88|26503.9|26423.9|26503.99|26423.99|26501.72|26421.72|10
1733681510000|2024-12-08 18:11:50|26503.72|26423.72|26505.22|26425.22|26505.29|26425.29|26503.72|26423.72|10
1733681520000|2024-12-08 18:12:00|26505.19|26425.19|26508.1|26428.1|26508.1|26428.1|26505.19|26425.19|10
1733681530000|2024-12-08 18:12:10|26508.12|26428.12|26504.97|26424.97|26508.63|26428.63|26504.97|26424.97|10
1733681540000|2024-12-08 18:12:20|26504.64|26424.64|26506.54|26426.54|26506.54|26426.54|26504.64|26424.64|9
1733681550000|2024-12-08 18:12:30|26506.56|26426.56|26510.79|26430.79|26510.79|26430.79|26506.37|26426.37|10
1733681560000|2024-12-08 18:12:40|26511.29|26431.29|26511.86|26431.86|26511.86|26431.86|26511.07|26431.07|10
1733681570000|2024-12-08 18:12:50|26512.27|26432.27|26514.26|26434.26|26514.26|26434.26|26512.23|26432.23|10
1733681580000|2024-12-08 18:13:00|26514.42|26434.42|26514.35|26434.35|26515.15|26435.15|26513.96|26433.96|10
1733681590000|2024-12-08 18:13:10|26514.4|26434.4|26513.7|26433.7|26514.83|26434.83|26513.7|26433.7|10
1733681600000|2024-12-08 18:13:20|26513.06|26433.06|26510.32|26430.32|26513.06|26433.06|26510.3|26430.3|10
1733681610000|2024-12-08 18:13:30|26510.35|26430.35|26508.78|26428.78|26511.4|26431.4|26508.78|26428.78|10
1733681620000|2024-12-08 18:13:40|26508.29|26428.29|26507.66|26427.66|26508.58|26428.58|26507.66|26427.66|10
1733681630000|2024-12-08 18:13:50|26507.7|26427.7|26505.58|26425.58|26507.7|26427.7|26505.54|26425.54|10
1733681640000|2024-12-08 18:14:00|26505.49|26425.49|26503.15|26423.15|26505.49|26425.49|26503.15|26423.15|8
1733681650000|2024-12-08 18:14:10|26503.23|26423.23|26494.88|26414.88|26503.23|26423.23|26494.88|26414.88|9
1733681660000|2024-12-08 18:14:20|26494.64|26414.64|26492.69|26412.69|26495.14|26415.14|26492.69|26412.69|10
1733681670000|2024-12-08 18:14:30|26493|26413|26489.47|26409.47|26493|26413|26489.32|26409.32|9
1733681680000|2024-12-08 18:14:40|26489.55|26409.55|26489.54|26409.54|26490.65|26410.65|26489.54|26409.54|9
1733681690000|2024-12-08 18:14:50|26489.83|26409.83|26488.6|26408.6|26489.83|26409.83|26488.38|26408.38|9
1733681700000|2024-12-08 18:15:00|26488.29|26408.29|26490.74|26410.74|26490.74|26410.74|26488.29|26408.29|10
1733681710000|2024-12-08 18:15:10|26490.88|26410.88|26488.72|26408.72|26490.95|26410.95|26488.72|26408.72|10
1733681720000|2024-12-08 18:15:20|26488.12|26408.12|26486.85|26406.85|26488.12|26408.12|26486.85|26406.85|10
1733681730000|2024-12-08 18:15:30|26487.21|26407.21|26487.23|26407.23|26487.79|26407.79|26487.21|26407.21|9
1733681740000|2024-12-08 18:15:40|26487.32|26407.32|26488.69|26408.69|26489.42|26409.42|26487.04|26407.04|10
1733681750000|2024-12-08 18:15:50|26488.62|26408.62|26489.85|26409.85|26489.94|26409.94|26488.62|26408.62|10
1733681760000|2024-12-08 18:16:00|26489.82|26409.82|26491.18|26411.18|26491.18|26411.18|26489.3|26409.3|10
1733681770000|2024-12-08 18:16:10|26492.28|26412.28|26498.18|26418.18|26498.18|26418.18|26492.28|26412.28|10
1733681780000|2024-12-08 18:16:20|26498.62|26418.62|26500.68|26420.68|26500.94|26420.94|26498.62|26418.62|10
1733681790000|2024-12-08 18:16:30|26497.49|26417.49|26495.82|26415.82|26497.49|26417.49|26495.74|26415.74|10
1733681800000|2024-12-08 18:16:40|26495.71|26415.71|26493.6|26413.6|26495.71|26415.71|26493.41|26413.41|10
1733681810000|2024-12-08 18:16:50|26493.51|26413.51|26491.84|26411.84|26493.57|26413.57|26491.82|26411.82|10
1733681820000|2024-12-08 18:17:00|26490.92|26410.92|26490.44|26410.44|26492.37|26412.37|26490.44|26410.44|10
1733681830000|2024-12-08 18:17:10|26489.9|26409.9|26485.33|26405.33|26489.9|26409.9|26485.33|26405.33|10
1733681840000|2024-12-08 18:17:20|26485.4|26405.4|26485.68|26405.68|26485.69|26405.69|26484.11|26404.11|10
1733681850000|2024-12-08 18:17:30|26485.42|26405.42|26481.73|26401.73|26485.42|26405.42|26481.63|26401.63|10
1733681860000|2024-12-08 18:17:40|26481.52|26401.52|26479.26|26399.26|26481.63|26401.63|26479.26|26399.26|10
1733681870000|2024-12-08 18:17:50|26479.28|26399.28|26477.37|26397.37|26479.71|26399.71|26477.37|26397.37|10
1733681880000|2024-12-08 18:18:00|26477.51|26397.51|26476.42|26396.42|26477.62|26397.62|26476.42|26396.42|10
1733681890000|2024-12-08 18:18:10|26476.4|26396.4|26476.51|26396.51|26476.89|26396.89|26476.22|26396.22|8
1733681900000|2024-12-08 18:18:20|26476.61|26396.61|26475.53|26395.53|26476.66|26396.66|26475.13|26395.13|10
1733681910000|2024-12-08 18:18:30|26475.87|26395.87|26475.86|26395.86|26476.78|26396.78|26475.86|26395.86|10
1733681920000|2024-12-08 18:18:40|26475.28|26395.28|26473.6|26393.6|26475.55|26395.55|26473.6|26393.6|10
1733681930000|2024-12-08 18:18:50|26473.46|26393.46|26465.18|26385.18|26473.46|26393.46|26465.18|26385.18|9
1733681940000|2024-12-08 18:19:00|26464.96|26384.96|26461.4|26381.4|26465|26385|26461.4|26381.4|9
1733681950000|2024-12-08 18:19:10|26460.55|26380.55|26459.78|26379.78|26460.55|26380.55|26458.31|26378.31|10
1733681960000|2024-12-08 18:19:20|26460.05|26380.05|26458.28|26378.28|26460.05|26380.05|26457.7|26377.7|10
1733681970000|2024-12-08 18:19:30|26458.3|26378.3|26453.64|26373.64|26458.74|26378.74|26453.64|26373.64|9
1733681980000|2024-12-08 18:19:40|26453.53|26373.53|26449.16|26369.16|26453.53|26373.53|26449.16|26369.16|10
1733681990000|2024-12-08 18:19:50|26448.55|26368.55|26446.64|26366.64|26448.65|26368.65|26446.64|26366.64|9
1733682000000|2024-12-08 18:20:00|26447.17|26367.17|26440.38|26360.38|26447.19|26367.19|26440.38|26360.38|10
1733682010000|2024-12-08 18:20:10|26439.87|26359.87|26438.09|26358.09|26440.02|26360.02|26438.09|26358.09|10
1733682020000|2024-12-08 18:20:20|26437.77|26357.77|26437.04|26357.04|26437.77|26357.77|26436.71|26356.71|10
1733682030000|2024-12-08 18:20:30|26437|26357|26438.27|26358.27|26438.96|26358.96|26437|26357|10
1733682040000|2024-12-08 18:20:40|26439.69|26359.69|26440.12|26360.12|26440.12|26360.12|26438.84|26358.84|9
1733682050000|2024-12-08 18:20:50|26439.34|26359.34|26440.6|26360.6|26440.77|26360.77|26438.79|26358.79|10
1733682060000|2024-12-08 18:21:00|26439.93|26359.93|26443.86|26363.86|26443.86|26363.86|26439.85|26359.85|10
1733682070000|2024-12-08 18:21:10|26444.48|26364.48|26445.06|26365.06|26445.06|26365.06|26443.89|26363.89|10
1733682080000|2024-12-08 18:21:20|26444.69|26364.69|26445.35|26365.35|26446.11|26366.11|26444.65|26364.65|10
1733682090000|2024-12-08 18:21:30|26445.79|26365.79|26441.62|26361.62|26445.79|26365.79|26441.62|26361.62|10
1733682100000|2024-12-08 18:21:40|26439.28|26359.28|26435.42|26355.42|26439.32|26359.32|26435.42|26355.42|10
1733682110000|2024-12-08 18:21:50|26434.53|26354.53|26432.4|26352.4|26434.53|26354.53|26432.4|26352.4|10
1733682120000|2024-12-08 18:22:00|26432.29|26352.29|26433.87|26353.87|26435.36|26355.36|26432.13|26352.13|10
1733682130000|2024-12-08 18:22:10|26433.38|26353.38|26429.42|26349.42|26433.38|26353.38|26429.42|26349.42|10
1733682140000|2024-12-08 18:22:20|26428.92|26348.92|26421.87|26341.87|26429.32|26349.32|26421.87|26341.87|10
1733682150000|2024-12-08 18:22:30|26421.82|26341.82|26416.1|26336.1|26421.82|26341.82|26415.61|26335.61|9
1733682160000|2024-12-08 18:22:40|26415.78|26335.78|26416.09|26336.09|26416.47|26336.47|26415.26|26335.26|10
1733682170000|2024-12-08 18:22:50|26416.12|26336.12|26414.26|26334.26|26416.12|26336.12|26414.11|26334.11|10
1733682180000|2024-12-08 18:23:00|26414.13|26334.13|26407.3|26327.3|26414.25|26334.25|26407.3|26327.3|10
1733682190000|2024-12-08 18:23:10|26406.21|26326.21|26398.2|26318.2|26406.21|26326.21|26398.2|26318.2|10
1733682200000|2024-12-08 18:23:20|26398.51|26318.51|26393.76|26313.76|26398.71|26318.71|26393.76|26313.76|10
1733682210000|2024-12-08 18:23:30|26394.39|26314.39|26393.87|26313.87|26396.4|26316.4|26393.69|26313.69|10
1733682220000|2024-12-08 18:23:40|26393.71|26313.71|26387.34|26307.34|26393.71|26313.71|26387.34|26307.34|10
1733682230000|2024-12-08 18:23:50|26387.4|26307.4|26389.14|26309.14|26389.67|26309.67|26387.33|26307.33|9
1733682240000|2024-12-08 18:24:00|26388.94|26308.94|26387.15|26307.15|26388.94|26308.94|26385.46|26305.46|10
1733682250000|2024-12-08 18:24:10|26387.64|26307.64|26383.2|26303.2|26387.64|26307.64|26382.49|26302.49|10
1733682260000|2024-12-08 18:24:20|26383.24|26303.24|26386.28|26306.28|26386.28|26306.28|26383.14|26303.14|10
1733682270000|2024-12-08 18:24:30|26386.61|26306.61|26386.44|26306.44|26387.96|26307.96|26385.68|26305.68|9
1733682280000|2024-12-08 18:24:40|26386.37|26306.37|26385.83|26305.83|26387.22|26307.22|26385.55|26305.55|10
1733682290000|2024-12-08 18:24:50|26385.47|26305.47|26387.34|26307.34|26387.5|26307.5|26385.47|26305.47|10
1733682300000|2024-12-08 18:25:00|26387.65|26307.65|26385.47|26305.47|26387.98|26307.98|26385.47|26305.47|10
1733682310000|2024-12-08 18:25:10|26384.97|26304.97|26380.75|26300.75|26384.97|26304.97|26380.75|26300.75|10
1733682320000|2024-12-08 18:25:20|26380.79|26300.79|26373.15|26293.15|26380.79|26300.79|26373.15|26293.15|10
1733682330000|2024-12-08 18:25:30|26372.66|26292.66|26374.42|26294.42|26374.56|26294.56|26372.66|26292.66|10
1733682340000|2024-12-08 18:25:40|26374.34|26294.34|26373.94|26293.94|26375.13|26295.13|26373.52|26293.52|10
1733682350000|2024-12-08 18:25:50|26373.78|26293.78|26368.94|26288.94|26374.56|26294.56|26368.94|26288.94|10
1733682360000|2024-12-08 18:26:00|26367.91|26287.91|26368.21|26288.21|26370.26|26290.26|26367.91|26287.91|9
1733682370000|2024-12-08 18:26:10|26368.69|26288.69|26370.28|26290.28|26370.34|26290.34|26368.69|26288.69|10
1733682380000|2024-12-08 18:26:20|26370.92|26290.92|26370.81|26290.81|26372.01|26292.01|26370.48|26290.48|10
1733682390000|2024-12-08 18:26:30|26370.73|26290.73|26370.11|26290.11|26370.84|26290.84|26369.31|26289.31|10
1733682400000|2024-12-08 18:26:40|26369.77|26289.77|26368.93|26288.93|26369.97|26289.97|26368.07|26288.07|10
1733682410000|2024-12-08 18:26:50|26368.99|26288.99|26363.1|26283.1|26368.99|26288.99|26362.81|26282.81|10
1733682420000|2024-12-08 18:27:00|26363.01|26283.01|26364.3|26284.3|26364.3|26284.3|26363.01|26283.01|10
1733682430000|2024-12-08 18:27:10|26364.93|26284.93|26363.55|26283.55|26364.93|26284.93|26363.55|26283.55|10
1733682440000|2024-12-08 18:27:20|26362.97|26282.97|26359.98|26279.98|26362.97|26282.97|26359.83|26279.83|10
1733682450000|2024-12-08 18:27:30|26360.34|26280.34|26358.76|26278.76|26360.73|26280.73|26357.35|26277.35|10
1733682460000|2024-12-08 18:27:40|26358.7|26278.7|26362.46|26282.46|26362.46|26282.46|26358.22|26278.22|10
1733682470000|2024-12-08 18:27:50|26362.8|26282.8|26367.41|26287.41|26367.41|26287.41|26362.76|26282.76|10
1733682480000|2024-12-08 18:28:00|26367|26287|26373.1|26293.1|26373.1|26293.1|26367|26287|10
1733682490000|2024-12-08 18:28:10|26373.03|26293.03|26376.28|26296.28|26376.28|26296.28|26373.03|26293.03|10
1733682500000|2024-12-08 18:28:20|26376.19|26296.19|26380.33|26300.33|26380.33|26300.33|26376.19|26296.19|10
1733682510000|2024-12-08 18:28:30|26381.28|26301.28|26382.54|26302.54|26385.95|26305.95|26381.28|26301.28|10
1733682520000|2024-12-08 18:28:40|26382.88|26302.88|26388.37|26308.37|26388.37|26308.37|26382.88|26302.88|7
1733682530000|2024-12-08 18:28:50|26389.74|26309.74|26391.35|26311.35|26392.08|26312.08|26389.67|26309.67|10
1733682540000|2024-12-08 18:29:00|26391.27|26311.27|26389.14|26309.14|26391.83|26311.83|26389.14|26309.14|10
1733682550000|2024-12-08 18:29:10|26389.11|26309.11|26385.68|26305.68|26389.11|26309.11|26385.68|26305.68|10
1733682560000|2024-12-08 18:29:20|26385.89|26305.89|26383.73|26303.73|26385.89|26305.89|26383.73|26303.73|9
1733682570000|2024-12-08 18:29:30|26383.83|26303.83|26381.7|26301.7|26384.21|26304.21|26381.7|26301.7|10
1733682580000|2024-12-08 18:29:40|26381.02|26301.02|26383.08|26303.08|26383.08|26303.08|26380.29|26300.29|9
1733682590000|2024-12-08 18:29:50|26383.04|26303.04|26383|26303|26385.72|26305.72|26383|26303|10
1733682600000|2024-12-08 18:30:00|26383.29|26303.29|26380.81|26300.81|26383.72|26303.72|26380.81|26300.81|10
1733682610000|2024-12-08 18:30:10|26380.45|26300.45|26384.01|26304.01|26384.59|26304.59|26380.45|26300.45|10
1733682620000|2024-12-08 18:30:20|26385.22|26305.22|26390.04|26310.04|26390.04|26310.04|26385.22|26305.22|10
1733682630000|2024-12-08 18:30:30|26391.12|26311.12|26392.62|26312.62|26392.62|26312.62|26391.12|26311.12|10
1733682640000|2024-12-08 18:30:40|26392.61|26312.61|26389.39|26309.39|26392.61|26312.61|26389.39|26309.39|9
1733682650000|2024-12-08 18:30:50|26388.78|26308.78|26386.9|26306.9|26389.22|26309.22|26385.6|26305.6|10
1733682660000|2024-12-08 18:31:00|26387.33|26307.33|26387.79|26307.79|26387.79|26307.79|26386|26306|10
1733682670000|2024-12-08 18:31:10|26387.38|26307.38|26386.85|26306.85|26387.38|26307.38|26385.27|26305.27|10
1733682680000|2024-12-08 18:31:20|26386.89|26306.89|26379.96|26299.96|26386.89|26306.89|26379.96|26299.96|10
1733682690000|2024-12-08 18:31:30|26379.44|26299.44|26379.38|26299.38|26379.44|26299.44|26378.7|26298.7|10
1733682700000|2024-12-08 18:31:40|26379.34|26299.34|26383.16|26303.16|26383.16|26303.16|26378.63|26298.63|10
1733682710000|2024-12-08 18:31:50|26383.08|26303.08|26380.15|26300.15|26383.08|26303.08|26380.15|26300.15|9
1733682720000|2024-12-08 18:32:00|26380.1|26300.1|26380.97|26300.97|26380.97|26300.97|26380.04|26300.04|10
1733682730000|2024-12-08 18:32:10|26381.41|26301.41|26377.09|26297.09|26381.53|26301.53|26377.09|26297.09|10
1733682740000|2024-12-08 18:32:20|26378.54|26298.54|26374.16|26294.16|26378.54|26298.54|26374.16|26294.16|10
1733682750000|2024-12-08 18:32:30|26375.18|26295.18|26378.15|26298.15|26378.15|26298.15|26374.6|26294.6|10
1733682760000|2024-12-08 18:32:40|26378.33|26298.33|26378|26298|26378.59|26298.59|26377.76|26297.76|10
1733682770000|2024-12-08 18:32:50|26376.82|26296.82|26374.18|26294.18|26376.82|26296.82|26372.89|26292.89|10
1733682780000|2024-12-08 18:33:00|26374.19|26294.19|26380.35|26300.35|26380.35|26300.35|26374.19|26294.19|10
1733682790000|2024-12-08 18:33:10|26380.86|26300.86|26386.08|26306.08|26386.08|26306.08|26380.86|26300.86|10
1733682800000|2024-12-08 18:33:20|26386.45|26306.45|26386.64|26306.64|26388.46|26308.46|26385.82|26305.82|10
1733682810000|2024-12-08 18:33:30|26386.9|26306.9|26385.31|26305.31|26387.51|26307.51|26385.31|26305.31|10
1733682820000|2024-12-08 18:33:40|26385.33|26305.33|26387.95|26307.95|26387.95|26307.95|26385.33|26305.33|10
1733682830000|2024-12-08 18:33:50|26388.68|26308.68|26386.92|26306.92|26389.31|26309.31|26386.92|26306.92|10
1733682840000|2024-12-08 18:34:00|26386.81|26306.81|26387.72|26307.72|26388.41|26308.41|26386.72|26306.72|10
1733682850000|2024-12-08 18:34:10|26388.06|26308.06|26390.62|26310.62|26391.11|26311.11|26388.06|26308.06|10
1733682860000|2024-12-08 18:34:20|26390.32|26310.32|26391.26|26311.26|26391.26|26311.26|26388.96|26308.96|10
1733682870000|2024-12-08 18:34:30|26391.2|26311.2|26394.21|26314.21|26394.37|26314.37|26391.2|26311.2|10
1733682880000|2024-12-08 18:34:40|26394.36|26314.36|26392.49|26312.49|26394.36|26314.36|26392.49|26312.49|10
1733682890000|2024-12-08 18:34:50|26391.96|26311.96|26392.77|26312.77|26393.11|26313.11|26391.96|26311.96|9
1733682900000|2024-12-08 18:35:00|26392.78|26312.78|26390.37|26310.37|26392.96|26312.96|26389.87|26309.87|10
1733682910000|2024-12-08 18:35:10|26390.19|26310.19|26391.79|26311.79|26391.79|26311.79|26388.49|26308.49|10
1733682920000|2024-12-08 18:35:20|26391.74|26311.74|26395.42|26315.42|26395.42|26315.42|26391.74|26311.74|10
1733682930000|2024-12-08 18:35:30|26395.9|26315.9|26396.38|26316.38|26397.08|26317.08|26395.9|26315.9|10
1733682940000|2024-12-08 18:35:40|26399.5|26319.5|26400.02|26320.02|26400.34|26320.34|26399.46|26319.46|10
1733682950000|2024-12-08 18:35:50|26400.45|26320.45|26403.42|26323.42|26403.42|26323.42|26400.45|26320.45|10
1733682960000|2024-12-08 18:36:00|26403.12|26323.12|26404.51|26324.51|26404.66|26324.66|26403.12|26323.12|9
1733682970000|2024-12-08 18:36:10|26405.14|26325.14|26402.92|26322.92|26405.3|26325.3|26402.3|26322.3|10
1733682980000|2024-12-08 18:36:20|26402.72|26322.72|26404.09|26324.09|26404.09|26324.09|26401.96|26321.96|10
1733682990000|2024-12-08 18:36:30|26404.21|26324.21|26406.96|26326.96|26406.96|26326.96|26404.21|26324.21|9
1733683000000|2024-12-08 18:36:40|26407.32|26327.32|26409.48|26329.48|26409.48|26329.48|26407.03|26327.03|10
1733683010000|2024-12-08 18:36:50|26409.19|26329.19|26411.74|26331.74|26411.74|26331.74|26409.19|26329.19|10
1733683020000|2024-12-08 18:37:00|26411.71|26331.71|26410.72|26330.72|26411.71|26331.71|26410.57|26330.57|10
1733683030000|2024-12-08 18:37:10|26411.04|26331.04|26413.09|26333.09|26413.09|26333.09|26411.04|26331.04|10
1733683040000|2024-12-08 18:37:20|26413.17|26333.17|26417.27|26337.27|26417.35|26337.35|26413.16|26333.16|10
1733683050000|2024-12-08 18:37:30|26417.02|26337.02|26415.34|26335.34|26417.02|26337.02|26415.2|26335.2|10
1733683060000|2024-12-08 18:37:40|26416.11|26336.11|26410.72|26330.72|26416.11|26336.11|26410.72|26330.72|10
1733683070000|2024-12-08 18:37:50|26411.16|26331.16|26410.73|26330.73|26411.16|26331.16|26410.72|26330.72|10
1733683080000|2024-12-08 18:38:00|26411.18|26331.18|26410.82|26330.82|26412.59|26332.59|26410.82|26330.82|10
1733683090000|2024-12-08 18:38:10|26410.15|26330.15|26410.97|26330.97|26415.44|26335.44|26410.15|26330.15|10
1733683100000|2024-12-08 18:38:20|26411.32|26331.32|26410.67|26330.67|26411.69|26331.69|26410.42|26330.42|10
1733683110000|2024-12-08 18:38:30|26410.38|26330.38|26410.51|26330.51|26410.51|26330.51|26409.95|26329.95|10
1733683120000|2024-12-08 18:38:40|26410.39|26330.39|26410.15|26330.15|26410.94|26330.94|26410.15|26330.15|10
1733683130000|2024-12-08 18:38:50|26410.36|26330.36|26410.01|26330.01|26410.38|26330.38|26410.01|26330.01|10
1733683140000|2024-12-08 18:39:00|26409.81|26329.81|26410.54|26330.54|26411.34|26331.34|26409.79|26329.79|10
1733683150000|2024-12-08 18:39:10|26410.57|26330.57|26410.61|26330.61|26411.26|26331.26|26410.38|26330.38|10
1733683160000|2024-12-08 18:39:20|26410.83|26330.83|26411.29|26331.29|26411.29|26331.29|26410.61|26330.61|10
1733683170000|2024-12-08 18:39:30|26412.95|26332.95|26413.03|26333.03|26414.13|26334.13|26412.95|26332.95|10
1733683180000|2024-12-08 18:39:40|26412.97|26332.97|26413.71|26333.71|26413.71|26333.71|26411.62|26331.62|10
1733683190000|2024-12-08 18:39:50|26413.72|26333.72|26415.59|26335.59|26415.7|26335.7|26413.56|26333.56|10
1733683200000|2024-12-08 18:40:00|26415.81|26335.81|26416.68|26336.68|26416.71|26336.71|26415.78|26335.78|10
1733683210000|2024-12-08 18:40:10|26416.62|26336.62|26416.18|26336.18|26416.62|26336.62|26414.85|26334.85|10
1733683220000|2024-12-08 18:40:20|26413.35|26333.35|26412.22|26332.22|26414.31|26334.31|26412.22|26332.22|10
1733683230000|2024-12-08 18:40:30|26412.09|26332.09|26412.13|26332.13|26413.44|26333.44|26411.64|26331.64|10
1733683240000|2024-12-08 18:40:40|26412.1|26332.1|26412.84|26332.84|26413.88|26333.88|26411.97|26331.97|10
1733683250000|2024-12-08 18:40:50|26412.73|26332.73|26412.86|26332.86|26412.86|26332.86|26412.26|26332.26|10
1733683260000|2024-12-08 18:41:00|26412.96|26332.96|26419.77|26339.77|26419.77|26339.77|26412.96|26332.96|10
1733683270000|2024-12-08 18:41:10|26421.9|26341.9|26422.19|26342.19|26422.69|26342.69|26421.87|26341.87|10
1733683280000|2024-12-08 18:41:20|26421.85|26341.85|26419.68|26339.68|26421.85|26341.85|26419.68|26339.68|10
1733683290000|2024-12-08 18:41:30|26419.67|26339.67|26420.43|26340.43|26420.73|26340.73|26419.67|26339.67|9
1733683300000|2024-12-08 18:41:40|26420.07|26340.07|26415.89|26335.89|26420.07|26340.07|26415.89|26335.89|10
1733683310000|2024-12-08 18:41:50|26416.08|26336.08|26413.16|26333.16|26416.08|26336.08|26413.16|26333.16|10
1733683320000|2024-12-08 18:42:00|26412.77|26332.77|26409.22|26329.22|26412.77|26332.77|26409.22|26329.22|10
1733683330000|2024-12-08 18:42:10|26409.34|26329.34|26408.88|26328.88|26409.81|26329.81|26408.88|26328.88|10
1733683340000|2024-12-08 18:42:20|26409.9|26329.9|26413.35|26333.35|26413.35|26333.35|26409.9|26329.9|10
1733683350000|2024-12-08 18:42:30|26413.58|26333.58|26415.34|26335.34|26415.34|26335.34|26413.58|26333.58|9
1733683360000|2024-12-08 18:42:40|26414.83|26334.83|26415.05|26335.05|26415.52|26335.52|26414.83|26334.83|8
1733683370000|2024-12-08 18:42:50|26415.26|26335.26|26416.98|26336.98|26416.98|26336.98|26415.26|26335.26|9
1733683380000|2024-12-08 18:43:00|26417.39|26337.39|26419.06|26339.06|26419.06|26339.06|26417.38|26337.38|10
1733683390000|2024-12-08 18:43:10|26419.37|26339.37|26420.87|26340.87|26420.96|26340.96|26419.37|26339.37|10
1733683400000|2024-12-08 18:43:20|26420.94|26340.94|26420.63|26340.63|26420.98|26340.98|26420.43|26340.43|10
1733683410000|2024-12-08 18:43:30|26421.09|26341.09|26418.39|26338.39|26421.41|26341.41|26418.31|26338.31|10
1733683420000|2024-12-08 18:43:40|26418.79|26338.79|26419.63|26339.63|26419.63|26339.63|26418.74|26338.74|10
1733683430000|2024-12-08 18:43:50|26419.89|26339.89|26420.22|26340.22|26420.74|26340.74|26419.89|26339.89|10
1733683440000|2024-12-08 18:44:00|26420.46|26340.46|26421.13|26341.13|26421.64|26341.64|26420.46|26340.46|10
1733683450000|2024-12-08 18:44:10|26421.62|26341.62|26421.24|26341.24|26421.73|26341.73|26421|26341|10
1733683460000|2024-12-08 18:44:20|26421.49|26341.49|26422.39|26342.39|26422.39|26342.39|26421.4|26341.4|10
1733683470000|2024-12-08 18:44:30|26422.33|26342.33|26425.17|26345.17|26425.17|26345.17|26422.33|26342.33|8
1733683480000|2024-12-08 18:44:40|26425.73|26345.73|26428.36|26348.36|26428.36|26348.36|26425.73|26345.73|10
1733683490000|2024-12-08 18:44:50|26428.94|26348.94|26431.03|26351.03|26431.03|26351.03|26428.94|26348.94|9
1733683500000|2024-12-08 18:45:00|26430.32|26350.32|26428.82|26348.82|26430.32|26350.32|26428.82|26348.82|10
1733683510000|2024-12-08 18:45:10|26429.34|26349.34|26429.99|26349.99|26430.25|26350.25|26429.34|26349.34|10
1733683520000|2024-12-08 18:45:20|26434.06|26354.06|26436.15|26356.15|26436.15|26356.15|26434.06|26354.06|10
1733683530000|2024-12-08 18:45:30|26436.29|26356.29|26438.43|26358.43|26438.43|26358.43|26436.29|26356.29|10
1733683540000|2024-12-08 18:45:40|26439.29|26359.29|26441.43|26361.43|26441.43|26361.43|26439.29|26359.29|10
1733683550000|2024-12-08 18:45:50|26441.19|26361.19|26439.78|26359.78|26441.19|26361.19|26439.75|26359.75|10
1733683560000|2024-12-08 18:46:00|26441.14|26361.14|26438.34|26358.34|26441.72|26361.72|26438.02|26358.02|10
1733683570000|2024-12-08 18:46:10|26438.4|26358.4|26440.43|26360.43|26440.43|26360.43|26438.38|26358.38|10
1733683580000|2024-12-08 18:46:20|26440.64|26360.64|26441.9|26361.9|26441.9|26361.9|26440.64|26360.64|7
1733683590000|2024-12-08 18:46:30|26441.82|26361.82|26440.54|26360.54|26442.51|26362.51|26440.54|26360.54|10
1733683600000|2024-12-08 18:46:40|26440.17|26360.17|26439.43|26359.43|26440.17|26360.17|26438.52|26358.52|10
1733683610000|2024-12-08 18:46:50|26439.52|26359.52|26441.71|26361.71|26441.71|26361.71|26439.5|26359.5|10
1733683620000|2024-12-08 18:47:00|26441.74|26361.74|26442.18|26362.18|26442.68|26362.68|26441.37|26361.37|10
1733683630000|2024-12-08 18:47:10|26442.24|26362.24|26438.73|26358.73|26442.24|26362.24|26438.6|26358.6|10
1733683640000|2024-12-08 18:47:20|26438.7|26358.7|26437.57|26357.57|26439.4|26359.4|26437.57|26357.57|10
1733683650000|2024-12-08 18:47:30|26437.64|26357.64|26438.18|26358.18|26438.31|26358.31|26437.63|26357.63|10
1733683660000|2024-12-08 18:47:40|26437.87|26357.87|26431.03|26351.03|26437.87|26357.87|26431.03|26351.03|10
1733683670000|2024-12-08 18:47:50|26431.16|26351.16|26432.24|26352.24|26432.24|26352.24|26430.89|26350.89|10
1733683680000|2024-12-08 18:48:00|26432.72|26352.72|26431.87|26351.87|26432.72|26352.72|26431.87|26351.87|10
1733683690000|2024-12-08 18:48:10|26432.05|26352.05|26433.61|26353.61|26434.17|26354.17|26431.78|26351.78|10
1733683700000|2024-12-08 18:48:20|26433.43|26353.43|26431.72|26351.72|26433.43|26353.43|26431.72|26351.72|9
1733683710000|2024-12-08 18:48:30|26431.65|26351.65|26431.66|26351.66|26432.15|26352.15|26431.65|26351.65|10
1733683720000|2024-12-08 18:48:40|26431.67|26351.67|26428.22|26348.22|26431.67|26351.67|26428.22|26348.22|10
1733683730000|2024-12-08 18:48:50|26428|26348|26428.69|26348.69|26428.97|26348.97|26427.95|26347.95|8
1733683740000|2024-12-08 18:49:00|26428.64|26348.64|26429.67|26349.67|26429.67|26349.67|26428.64|26348.64|10
1733683750000|2024-12-08 18:49:10|26430.4|26350.4|26431.56|26351.56|26432.54|26352.54|26430.4|26350.4|10
1733683760000|2024-12-08 18:49:20|26431.36|26351.36|26430.7|26350.7|26431.42|26351.42|26430.42|26350.42|10
1733683770000|2024-12-08 18:49:30|26430.84|26350.84|26431.26|26351.26|26432.74|26352.74|26430.74|26350.74|9
1733683780000|2024-12-08 18:49:40|26431.44|26351.44|26430.23|26350.23|26431.84|26351.84|26429.56|26349.56|10
1733683790000|2024-12-08 18:49:50|26430.76|26350.76|26431.89|26351.89|26431.89|26351.89|26430.76|26350.76|10
1733683800000|2024-12-08 18:50:00|26431.14|26351.14|26430.32|26350.32|26431.14|26351.14|26430.28|26350.28|10
1733683810000|2024-12-08 18:50:10|26430.88|26350.88|26432.25|26352.25|26432.6|26352.6|26430.87|26350.87|10
1733683820000|2024-12-08 18:50:20|26432.1|26352.1|26430.46|26350.46|26432.1|26352.1|26430.1|26350.1|9
1733683830000|2024-12-08 18:50:30|26430.39|26350.39|26431.6|26351.6|26431.63|26351.63|26430.39|26350.39|10
1733683840000|2024-12-08 18:50:40|26431.87|26351.87|26429.81|26349.81|26431.87|26351.87|26429.81|26349.81|9
1733683850000|2024-12-08 18:50:50|26430.05|26350.05|26431.61|26351.61|26431.62|26351.62|26430.05|26350.05|10
1733683860000|2024-12-08 18:51:00|26432.51|26352.51|26431.96|26351.96|26432.92|26352.92|26431.94|26351.94|9
1733683870000|2024-12-08 18:51:10|26432.27|26352.27|26429.92|26349.92|26432.27|26352.27|26429.92|26349.92|10
1733683880000|2024-12-08 18:51:20|26428.92|26348.92|26429.09|26349.09|26429.09|26349.09|26427.93|26347.93|10
1733683890000|2024-12-08 18:51:30|26428.31|26348.31|26427.51|26347.51|26428.31|26348.31|26427.42|26347.42|9
1733683900000|2024-12-08 18:51:40|26427.21|26347.21|26427.27|26347.27|26427.3|26347.3|26426.31|26346.31|10
1733683910000|2024-12-08 18:51:50|26427.29|26347.29|26427.8|26347.8|26427.82|26347.82|26426.35|26346.35|10
1733683920000|2024-12-08 18:52:00|26427.88|26347.88|26427.97|26347.97|26428.35|26348.35|26427.74|26347.74|10
1733683930000|2024-12-08 18:52:10|26428.06|26348.06|26428.35|26348.35|26428.97|26348.97|26428.06|26348.06|9
1733683940000|2024-12-08 18:52:20|26428.92|26348.92|26429.43|26349.43|26429.43|26349.43|26428.66|26348.66|10
1733683950000|2024-12-08 18:52:30|26429.41|26349.41|26428.38|26348.38|26429.41|26349.41|26428.2|26348.2|10
1733683960000|2024-12-08 18:52:40|26427.81|26347.81|26425.6|26345.6|26427.86|26347.86|26425.6|26345.6|8
1733683970000|2024-12-08 18:52:50|26425.27|26345.27|26427.62|26347.62|26427.62|26347.62|26425.27|26345.27|10
1733683980000|2024-12-08 18:53:00|26426.95|26346.95|26427.36|26347.36|26427.48|26347.48|26426.04|26346.04|10
1733683990000|2024-12-08 18:53:10|26427.28|26347.28|26426.84|26346.84|26427.76|26347.76|26426.84|26346.84|10
1733684000000|2024-12-08 18:53:20|26426.85|26346.85|26427.15|26347.15|26427.15|26347.15|26426.57|26346.57|10
1733684010000|2024-12-08 18:53:30|26427.24|26347.24|26426.67|26346.67|26427.25|26347.25|26426.47|26346.47|9
1733684020000|2024-12-08 18:53:40|26426.63|26346.63|26425.89|26345.89|26426.63|26346.63|26425.75|26345.75|10
1733684030000|2024-12-08 18:53:50|26425.92|26345.92|26425.85|26345.85|26426.04|26346.04|26425.7|26345.7|10
1733684040000|2024-12-08 18:54:00|26426.07|26346.07|26425.35|26345.35|26426.08|26346.08|26425.35|26345.35|9
1733684050000|2024-12-08 18:54:10|26425.43|26345.43|26426.47|26346.47|26426.47|26346.47|26425.35|26345.35|9
1733684060000|2024-12-08 18:54:20|26426.85|26346.85|26426.99|26346.99|26427.02|26347.02|26426.24|26346.24|10
1733684070000|2024-12-08 18:54:30|26427.18|26347.18|26427.21|26347.21|26427.21|26347.21|26426.88|26346.88|10
1733684080000|2024-12-08 18:54:40|26427.78|26347.78|26429.6|26349.6|26429.6|26349.6|26427.18|26347.18|9
1733684090000|2024-12-08 18:54:50|26429.57|26349.57|26427.75|26347.75|26429.57|26349.57|26427.54|26347.54|10
1733684100000|2024-12-08 18:55:00|26427.58|26347.58|26428.64|26348.64|26428.65|26348.65|26427.58|26347.58|10
1733684110000|2024-12-08 18:55:10|26428.97|26348.97|26426.09|26346.09|26429.36|26349.36|26426.09|26346.09|9
1733684120000|2024-12-08 18:55:20|26425.73|26345.73|26423.37|26343.37|26425.73|26345.73|26421.77|26341.77|10
1733684130000|2024-12-08 18:55:30|26423.44|26343.44|26425.5|26345.5|26425.5|26345.5|26423.44|26343.44|10
1733684140000|2024-12-08 18:55:40|26425.46|26345.46|26425.68|26345.68|26425.84|26345.84|26425.43|26345.43|9
1733684150000|2024-12-08 18:55:50|26425.76|26345.76|26432.12|26352.12|26432.12|26352.12|26425.67|26345.67|10
1733684160000|2024-12-08 18:56:00|26431.31|26351.31|26431.6|26351.6|26433.37|26353.37|26431.31|26351.31|10
1733684170000|2024-12-08 18:56:10|26431.59|26351.59|26429.59|26349.59|26431.63|26351.63|26429.59|26349.59|10
1733684180000|2024-12-08 18:56:20|26428.75|26348.75|26427.28|26347.28|26428.75|26348.75|26427.21|26347.21|10
1733684190000|2024-12-08 18:56:30|26425.36|26345.36|26423.33|26343.33|26425.48|26345.48|26423.33|26343.33|10
1733684200000|2024-12-08 18:56:40|26423.15|26343.15|26419.67|26339.67|26423.15|26343.15|26419.67|26339.67|10
1733684210000|2024-12-08 18:56:50|26419.26|26339.26|26419.63|26339.63|26419.63|26339.63|26418.95|26338.95|9
1733684220000|2024-12-08 18:57:00|26419.69|26339.69|26417.14|26337.14|26419.74|26339.74|26416.86|26336.86|10
1733684230000|2024-12-08 18:57:10|26418.16|26338.16|26419.88|26339.88|26420.34|26340.34|26418.16|26338.16|9
1733684240000|2024-12-08 18:57:20|26419.9|26339.9|26420.19|26340.19|26420.33|26340.33|26419.84|26339.84|10
1733684250000|2024-12-08 18:57:30|26420.55|26340.55|26420.15|26340.15|26420.62|26340.62|26419.26|26339.26|10
1733684260000|2024-12-08 18:57:40|26419.23|26339.23|26417.9|26337.9|26419.23|26339.23|26417.9|26337.9|10
1733684270000|2024-12-08 18:57:50|26417.88|26337.88|26418.64|26338.64|26418.7|26338.7|26417.87|26337.87|10
1733684280000|2024-12-08 18:58:00|26418.69|26338.69|26418.53|26338.53|26418.71|26338.71|26418.5|26338.5|10
1733684290000|2024-12-08 18:58:10|26418.54|26338.54|26419.92|26339.92|26420.19|26340.19|26418.54|26338.54|10
1733684300000|2024-12-08 18:58:20|26420.13|26340.13|26418.73|26338.73|26420.74|26340.74|26418.29|26338.29|10
1733684310000|2024-12-08 18:58:30|26418.89|26338.89|26418.87|26338.87|26418.89|26338.89|26418.25|26338.25|10
1733684320000|2024-12-08 18:58:40|26418.71|26338.71|26423.81|26343.81|26423.81|26343.81|26418.32|26338.32|10
1733684330000|2024-12-08 18:58:50|26423.77|26343.77|26419.39|26339.39|26424.47|26344.47|26419.18|26339.18|10
1733684340000|2024-12-08 18:59:00|26419.05|26339.05|26416.45|26336.45|26419.05|26339.05|26416.21|26336.21|9
1733684350000|2024-12-08 18:59:10|26416.49|26336.49|26412.11|26332.11|26416.49|26336.49|26412.11|26332.11|10
1733684360000|2024-12-08 18:59:20|26411.8|26331.8|26406.41|26326.41|26411.8|26331.8|26406.41|26326.41|10
1733684370000|2024-12-08 18:59:30|26405.49|26325.49|26400.84|26320.84|26405.49|26325.49|26400.84|26320.84|10
1733684380000|2024-12-08 18:59:40|26400.74|26320.74|26400.57|26320.57|26401.16|26321.16|26400.57|26320.57|10
1733684390000|2024-12-08 18:59:50|26400.56|26320.56|26399.78|26319.78|26400.56|26320.56|26399.78|26319.78|9
1733684400000|2024-12-08 19:00:00|26398.93|26318.93|26398.53|26318.53|26398.93|26318.93|26398.39|26318.39|10
1733684410000|2024-12-08 19:00:10|26396.61|26316.61|26398.32|26318.32|26398.32|26318.32|26396.61|26316.61|9
1733684420000|2024-12-08 19:00:20|26398.53|26318.53|26397|26317|26398.72|26318.72|26396.78|26316.78|10
1733684430000|2024-12-08 19:00:30|26396.96|26316.96|26388.63|26308.63|26397.21|26317.21|26388.63|26308.63|10
1733684440000|2024-12-08 19:00:40|26388.22|26308.22|26386.6|26306.6|26388.22|26308.22|26386.57|26306.57|10
1733684450000|2024-12-08 19:00:50|26386.48|26306.48|26381.2|26301.2|26386.48|26306.48|26381.2|26301.2|10
1733684460000|2024-12-08 19:01:00|26380.35|26300.35|26376.48|26296.48|26380.49|26300.49|26376.48|26296.48|10
1733684470000|2024-12-08 19:01:10|26373.76|26293.76|26369.58|26289.58|26373.86|26293.86|26369.58|26289.58|10
1733684480000|2024-12-08 19:01:20|26369.33|26289.33|26375.78|26295.78|26375.78|26295.78|26368.44|26288.44|10
1733684490000|2024-12-08 19:01:30|26376.71|26296.71|26382.3|26302.3|26382.3|26302.3|26376.71|26296.71|10
1733684500000|2024-12-08 19:01:40|26382.87|26302.87|26384.15|26304.15|26384.15|26304.15|26382.01|26302.01|10
1733684510000|2024-12-08 19:01:50|26383.67|26303.67|26389.97|26309.97|26389.97|26309.97|26383.67|26303.67|10
1733684520000|2024-12-08 19:02:00|26389.98|26309.98|26395.45|26315.45|26395.45|26315.45|26389.98|26309.98|10
1733684530000|2024-12-08 19:02:10|26395.27|26315.27|26397.14|26317.14|26397.14|26317.14|26394.99|26314.99|8
1733684540000|2024-12-08 19:02:20|26397.95|26317.95|26404.98|26324.98|26404.98|26324.98|26397.95|26317.95|10
1733684550000|2024-12-08 19:02:30|26408.16|26328.16|26409.86|26329.86|26409.86|26329.86|26407.65|26327.65|10
1733684560000|2024-12-08 19:02:40|26409.59|26329.59|26407.34|26327.34|26411.21|26331.21|26407.34|26327.34|10
1733684570000|2024-12-08 19:02:50|26407.28|26327.28|26412.17|26332.17|26412.82|26332.82|26407.28|26327.28|10
1733684580000|2024-12-08 19:03:00|26411.77|26331.77|26407.31|26327.31|26412|26332|26407.31|26327.31|10
1733684590000|2024-12-08 19:03:10|26406.82|26326.82|26401.91|26321.91|26406.82|26326.82|26401.78|26321.78|10
1733684600000|2024-12-08 19:03:20|26402.02|26322.02|26396.9|26316.9|26402.02|26322.02|26396.9|26316.9|10
1733684610000|2024-12-08 19:03:30|26395.83|26315.83|26398.34|26318.34|26398.34|26318.34|26395.8|26315.8|10
1733684620000|2024-12-08 19:03:40|26398.67|26318.67|26405.54|26325.54|26405.54|26325.54|26398.42|26318.42|10
1733684630000|2024-12-08 19:03:50|26405.53|26325.53|26403.8|26323.8|26405.53|26325.53|26403.8|26323.8|10
1733684640000|2024-12-08 19:04:00|26404.06|26324.06|26408.11|26328.11|26408.11|26328.11|26404.06|26324.06|10
1733684650000|2024-12-08 19:04:10|26407.73|26327.73|26420.53|26340.53|26420.53|26340.53|26407.73|26327.73|10
1733684660000|2024-12-08 19:04:20|26421.39|26341.39|26419.15|26339.15|26423.26|26343.26|26419.15|26339.15|10
1733684670000|2024-12-08 19:04:30|26418.94|26338.94|26413.2|26333.2|26418.94|26338.94|26413.02|26333.02|10
1733684680000|2024-12-08 19:04:40|26413.35|26333.35|26415.33|26335.33|26415.33|26335.33|26411.3|26331.3|10
1733684690000|2024-12-08 19:04:50|26415.52|26335.52|26416.95|26336.95|26417.74|26337.74|26415.52|26335.52|10
1733684700000|2024-12-08 19:05:00|26417.28|26337.28|26416.39|26336.39|26418.75|26338.75|26416.39|26336.39|10
1733684710000|2024-12-08 19:05:10|26416.79|26336.79|26417.1|26337.1|26417.45|26337.45|26416.6|26336.6|10
1733684720000|2024-12-08 19:05:20|26417.15|26337.15|26419.12|26339.12|26419.12|26339.12|26416.96|26336.96|10
1733684730000|2024-12-08 19:05:30|26419.57|26339.57|26416.79|26336.79|26419.82|26339.82|26416.79|26336.79|10
1733684740000|2024-12-08 19:05:40|26416.61|26336.61|26417.58|26337.58|26417.71|26337.71|26416.38|26336.38|10
1733684750000|2024-12-08 19:05:50|26417.41|26337.41|26417.87|26337.87|26417.87|26337.87|26416.28|26336.28|10
1733684760000|2024-12-08 19:06:00|26417.54|26337.54|26419.43|26339.43|26419.43|26339.43|26417.32|26337.32|10
1733684770000|2024-12-08 19:06:10|26420.69|26340.69|26422.3|26342.3|26422.3|26342.3|26420.68|26340.68|10
1733684780000|2024-12-08 19:06:20|26422.88|26342.88|26421.41|26341.41|26423.25|26343.25|26421.41|26341.41|10
1733684790000|2024-12-08 19:06:30|26421.73|26341.73|26423.27|26343.27|26423.27|26343.27|26421.65|26341.65|9
1733684800000|2024-12-08 19:06:40|26424.02|26344.02|26425.94|26345.94|26425.94|26345.94|26424.02|26344.02|10
1733684810000|2024-12-08 19:06:50|26427.29|26347.29|26429.67|26349.67|26429.67|26349.67|26427.29|26347.29|10
1733684820000|2024-12-08 19:07:00|26429.44|26349.44|26429.31|26349.31|26429.58|26349.58|26428.62|26348.62|9
1733684830000|2024-12-08 19:07:10|26429.07|26349.07|26427.6|26347.6|26429.87|26349.87|26427.6|26347.6|10
1733684840000|2024-12-08 19:07:20|26427.55|26347.55|26425.83|26345.83|26427.96|26347.96|26425.78|26345.78|9
1733684850000|2024-12-08 19:07:30|26425.59|26345.59|26426.95|26346.95|26426.95|26346.95|26424.73|26344.73|10
1733684860000|2024-12-08 19:07:40|26426.3|26346.3|26426.16|26346.16|26426.8|26346.8|26426|26346|10
1733684870000|2024-12-08 19:07:50|26424.49|26344.49|26414.85|26334.85|26424.49|26344.49|26414.85|26334.85|10
1733684880000|2024-12-08 19:08:00|26413.21|26333.21|26411.04|26331.04|26415.64|26335.64|26411.04|26331.04|10
1733684890000|2024-12-08 19:08:10|26411.09|26331.09|26411.7|26331.7|26412.27|26332.27|26411.09|26331.09|10
1733684900000|2024-12-08 19:08:20|26411.69|26331.69|26406.34|26326.34|26411.69|26331.69|26406.34|26326.34|10
1733684910000|2024-12-08 19:08:30|26406.24|26326.24|26398.66|26318.66|26406.24|26326.24|26398.55|26318.55|10
1733684920000|2024-12-08 19:08:40|26399.28|26319.28|26401.6|26321.6|26401.6|26321.6|26398.92|26318.92|10
1733684930000|2024-12-08 19:08:50|26401.03|26321.03|26405.07|26325.07|26405.07|26325.07|26400.46|26320.46|10
1733684940000|2024-12-08 19:09:00|26404.74|26324.74|26407.59|26327.59|26407.59|26327.59|26404.02|26324.02|10
1733684950000|2024-12-08 19:09:10|26408.95|26328.95|26410.06|26330.06|26411.34|26331.34|26408.95|26328.95|10
1733684960000|2024-12-08 19:09:20|26411.19|26331.19|26413.43|26333.43|26413.43|26333.43|26411.19|26331.19|10
1733684970000|2024-12-08 19:09:30|26414.25|26334.25|26411.63|26331.63|26414.25|26334.25|26411.63|26331.63|10
1733684980000|2024-12-08 19:09:40|26411.51|26331.51|26411.68|26331.68|26411.68|26331.68|26410.69|26330.69|10
1733684990000|2024-12-08 19:09:50|26411.72|26331.72|26411.95|26331.95|26411.95|26331.95|26410.95|26330.95|10
1733685000000|2024-12-08 19:10:00|26411.79|26331.79|26411.6|26331.6|26413.04|26333.04|26411.5|26331.5|10
1733685010000|2024-12-08 19:10:10|26411.75|26331.75|26411.18|26331.18|26412.82|26332.82|26411.16|26331.16|10
1733685020000|2024-12-08 19:10:20|26410.81|26330.81|26410.84|26330.84|26410.85|26330.85|26409.76|26329.76|10
1733685030000|2024-12-08 19:10:30|26410.91|26330.91|26411.07|26331.07|26411.36|26331.36|26410.37|26330.37|10
1733685040000|2024-12-08 19:10:40|26411.27|26331.27|26410.22|26330.22|26411.27|26331.27|26409.83|26329.83|10
1733685050000|2024-12-08 19:10:50|26410.38|26330.38|26407.71|26327.71|26410.38|26330.38|26407.71|26327.71|10
1733685060000|2024-12-08 19:11:00|26407.33|26327.33|26407.44|26327.44|26407.6|26327.6|26405.84|26325.84|10
1733685070000|2024-12-08 19:11:10|26407.38|26327.38|26406.91|26326.91|26407.58|26327.58|26406.73|26326.73|10
1733685080000|2024-12-08 19:11:20|26407.23|26327.23|26408.74|26328.74|26408.74|26328.74|26406.65|26326.65|10
1733685090000|2024-12-08 19:11:30|26409.01|26329.01|26406.89|26326.89|26409.66|26329.66|26406.89|26326.89|10
1733685100000|2024-12-08 19:11:40|26406.04|26326.04|26402.37|26322.37|26406.42|26326.42|26402.37|26322.37|10
1733685110000|2024-12-08 19:11:50|26402.73|26322.73|26404.01|26324.01|26404.08|26324.08|26402.65|26322.65|10
1733685120000|2024-12-08 19:12:00|26403.23|26323.23|26401.66|26321.66|26403.64|26323.64|26401.53|26321.53|10
1733685130000|2024-12-08 19:12:10|26401.9|26321.9|26398.55|26318.55|26401.9|26321.9|26398.55|26318.55|10
1733685140000|2024-12-08 19:12:20|26398.24|26318.24|26389.33|26309.33|26398.24|26318.24|26389.33|26309.33|10
1733685150000|2024-12-08 19:12:30|26388.33|26308.33|26386.86|26306.86|26388.34|26308.34|26386.83|26306.83|10
1733685160000|2024-12-08 19:12:40|26386.65|26306.65|26385.33|26305.33|26386.72|26306.72|26385.33|26305.33|10
1733685170000|2024-12-08 19:12:50|26385.16|26305.16|26376.15|26296.15|26385.16|26305.16|26376.15|26296.15|10
1733685180000|2024-12-08 19:13:00|26376.08|26296.08|26374.89|26294.89|26376.47|26296.47|26374.89|26294.89|9
1733685190000|2024-12-08 19:13:10|26374.74|26294.74|26374.47|26294.47|26374.74|26294.74|26373.65|26293.65|10
1733685200000|2024-12-08 19:13:20|26372.73|26292.73|26370.51|26290.51|26373.74|26293.74|26370.31|26290.31|10
1733685210000|2024-12-08 19:13:30|26369.71|26289.71|26368.12|26288.12|26369.71|26289.71|26367.31|26287.31|10
1733685220000|2024-12-08 19:13:40|26368.31|26288.31|26366.79|26286.79|26368.31|26288.31|26366.76|26286.76|9
1733685230000|2024-12-08 19:13:50|26366.52|26286.52|26365.94|26285.94|26366.52|26286.52|26365.44|26285.44|10
1733685240000|2024-12-08 19:14:00|26366.22|26286.22|26365.28|26285.28|26366.22|26286.22|26364.4|26284.4|10
1733685250000|2024-12-08 19:14:10|26364.49|26284.49|26365.54|26285.54|26365.54|26285.54|26363.98|26283.98|10
1733685260000|2024-12-08 19:14:20|26366.59|26286.59|26364.53|26284.53|26366.59|26286.59|26364.46|26284.46|10
1733685270000|2024-12-08 19:14:30|26364.76|26284.76|26362.12|26282.12|26364.76|26284.76|26362.08|26282.08|10
1733685280000|2024-12-08 19:14:40|26362.34|26282.34|26364|26284|26364|26284|26362.21|26282.21|10
1733685290000|2024-12-08 19:14:50|26363.96|26283.96|26363.17|26283.17|26365.46|26285.46|26362.5|26282.5|10
1733685300000|2024-12-08 19:15:00|26362.94|26282.94|26363.04|26283.04|26363.52|26283.52|26362.72|26282.72|9
1733685310000|2024-12-08 19:15:10|26362.99|26282.99|26365.6|26285.6|26365.6|26285.6|26361.81|26281.81|9
1733685320000|2024-12-08 19:15:20|26365.08|26285.08|26367|26287|26367.12|26287.12|26365.08|26285.08|10
1733685330000|2024-12-08 19:15:30|26366.67|26286.67|26362.83|26282.83|26366.75|26286.75|26362.66|26282.66|9
1733685340000|2024-12-08 19:15:40|26362.14|26282.14|26360.81|26280.81|26362.14|26282.14|26359.51|26279.51|10
1733685350000|2024-12-08 19:15:50|26359.98|26279.98|26360.19|26280.19|26361.05|26281.05|26359.27|26279.27|10
1733685360000|2024-12-08 19:16:00|26359.64|26279.64|26358.82|26278.82|26361.03|26281.03|26358.82|26278.82|10
1733685370000|2024-12-08 19:16:10|26357.21|26277.21|26356.98|26276.98|26357.72|26277.72|26356.87|26276.87|10
1733685380000|2024-12-08 19:16:20|26356.93|26276.93|26358.65|26278.65|26358.65|26278.65|26356.58|26276.58|10
1733685390000|2024-12-08 19:16:30|26359.61|26279.61|26357.74|26277.74|26360.04|26280.04|26357.74|26277.74|10
1733685400000|2024-12-08 19:16:40|26356.98|26276.98|26355.49|26275.49|26356.98|26276.98|26355.47|26275.47|10
1733685410000|2024-12-08 19:16:50|26355.2|26275.2|26355.4|26275.4|26355.68|26275.68|26355.02|26275.02|10
1733685420000|2024-12-08 19:17:00|26354.88|26274.88|26354.21|26274.21|26354.96|26274.96|26353.45|26273.45|10
1733685430000|2024-12-08 19:17:10|26353.93|26273.93|26354.63|26274.63|26354.63|26274.63|26353.29|26273.29|10
1733685440000|2024-12-08 19:17:20|26354.71|26274.71|26351.93|26271.93|26355.4|26275.4|26351.93|26271.93|10
1733685450000|2024-12-08 19:17:30|26351.97|26271.97|26345.01|26265.01|26351.97|26271.97|26344.86|26264.86|10
1733685460000|2024-12-08 19:17:40|26345|26265|26341.97|26261.97|26345|26265|26341.53|26261.53|10
1733685470000|2024-12-08 19:17:50|26341.96|26261.96|26345.11|26265.11|26345.11|26265.11|26341.96|26261.96|9
1733685480000|2024-12-08 19:18:00|26345.74|26265.74|26346.13|26266.13|26346.74|26266.74|26344.65|26264.65|10
1733685490000|2024-12-08 19:18:10|26346.51|26266.51|26346.88|26266.88|26346.88|26266.88|26346.03|26266.03|9
1733685500000|2024-12-08 19:18:20|26346.9|26266.9|26351.08|26271.08|26351.08|26271.08|26346.9|26266.9|10
1733685510000|2024-12-08 19:18:30|26351.5|26271.5|26353.55|26273.55|26353.55|26273.55|26350.82|26270.82|10
1733685520000|2024-12-08 19:18:40|26355.28|26275.28|26358.78|26278.78|26358.78|26278.78|26355.28|26275.28|9
1733685530000|2024-12-08 19:18:50|26358.93|26278.93|26359.38|26279.38|26359.38|26279.38|26358.93|26278.93|10
1733685540000|2024-12-08 19:19:00|26360.94|26280.94|26362.44|26282.44|26362.44|26282.44|26360.94|26280.94|9
1733685550000|2024-12-08 19:19:10|26362.71|26282.71|26365.78|26285.78|26365.78|26285.78|26362.69|26282.69|10
1733685560000|2024-12-08 19:19:20|26366.35|26286.35|26366.8|26286.8|26367.11|26287.11|26365.9|26285.9|10
1733685570000|2024-12-08 19:19:30|26367.06|26287.06|26365.86|26285.86|26367.37|26287.37|26365.86|26285.86|10
1733685580000|2024-12-08 19:19:40|26366.46|26286.46|26362.77|26282.77|26366.63|26286.63|26362.41|26282.41|10
1733685590000|2024-12-08 19:19:50|26363.08|26283.08|26364.38|26284.38|26364.56|26284.56|26363.08|26283.08|10
1733685600000|2024-12-08 19:20:00|26364.19|26284.19|26365.5|26285.5|26365.5|26285.5|26363.13|26283.13|10
1733685610000|2024-12-08 19:20:10|26365.92|26285.92|26367.45|26287.45|26367.9|26287.9|26365.92|26285.92|10
1733685620000|2024-12-08 19:20:20|26367.1|26287.1|26367.67|26287.67|26367.67|26287.67|26366.22|26286.22|10
1733685630000|2024-12-08 19:20:30|26367.32|26287.32|26369.01|26289.01|26369.2|26289.2|26367.04|26287.04|10
1733685640000|2024-12-08 19:20:40|26368.51|26288.51|26371.39|26291.39|26371.39|26291.39|26368.51|26288.51|10
1733685650000|2024-12-08 19:20:50|26371.62|26291.62|26372.99|26292.99|26372.99|26292.99|26370.95|26290.95|9
1733685660000|2024-12-08 19:21:00|26374.13|26294.13|26373.37|26293.37|26374.73|26294.73|26372.72|26292.72|10
1733685670000|2024-12-08 19:21:10|26373.24|26293.24|26377.95|26297.95|26377.95|26297.95|26373.24|26293.24|10
1733685680000|2024-12-08 19:21:20|26378.4|26298.4|26402.74|26322.74|26402.74|26322.74|26378.4|26298.4|10
1733685690000|2024-12-08 19:21:30|26402.6|26322.6|26402.2|26322.2|26403.09|26323.09|26402.2|26322.2|9
1733685700000|2024-12-08 19:21:40|26402.09|26322.09|26401.29|26321.29|26402.09|26322.09|26400.65|26320.65|10
1733685710000|2024-12-08 19:21:50|26401.73|26321.73|26403.12|26323.12|26403.12|26323.12|26401.31|26321.31|10
1733685720000|2024-12-08 19:22:00|26403.23|26323.23|26405.66|26325.66|26405.69|26325.69|26403.23|26323.23|10
1733685730000|2024-12-08 19:22:10|26405.26|26325.26|26405.69|26325.69|26405.69|26325.69|26405.12|26325.12|10
1733685740000|2024-12-08 19:22:20|26405.75|26325.75|26404.37|26324.37|26405.91|26325.91|26404.36|26324.36|9
1733685750000|2024-12-08 19:22:30|26404.5|26324.5|26402.71|26322.71|26404.5|26324.5|26402.71|26322.71|10
1733685760000|2024-12-08 19:22:40|26405.83|26325.83|26404.63|26324.63|26405.83|26325.83|26404.63|26324.63|10
1733685770000|2024-12-08 19:22:50|26404.68|26324.68|26405.02|26325.02|26405.36|26325.36|26404.68|26324.68|10
1733685780000|2024-12-08 19:23:00|26405.09|26325.09|26411.77|26331.77|26411.77|26331.77|26403.47|26323.47|9
1733685790000|2024-12-08 19:23:10|26411.63|26331.63|26410.93|26330.93|26411.85|26331.85|26410.92|26330.92|10
1733685800000|2024-12-08 19:23:20|26410.97|26330.97|26408.97|26328.97|26410.97|26330.97|26408.81|26328.81|10
1733685810000|2024-12-08 19:23:30|26409.47|26329.47|26413.8|26333.8|26413.8|26333.8|26409.47|26329.47|10
1733685820000|2024-12-08 19:23:40|26413.84|26333.84|26414.21|26334.21|26415.65|26335.65|26413.72|26333.72|10
1733685830000|2024-12-08 19:23:50|26413.84|26333.84|26413.27|26333.27|26414.2|26334.2|26413.27|26333.27|10
1733685840000|2024-12-08 19:24:00|26412.93|26332.93|26411.12|26331.12|26412.93|26332.93|26411.12|26331.12|10
1733685850000|2024-12-08 19:24:10|26410.63|26330.63|26407.41|26327.41|26410.63|26330.63|26407.27|26327.27|10
1733685860000|2024-12-08 19:24:20|26407.34|26327.34|26406.89|26326.89|26407.84|26327.84|26406.89|26326.89|10
1733685870000|2024-12-08 19:24:30|26406.84|26326.84|26405.61|26325.61|26406.84|26326.84|26405.6|26325.6|10
1733685880000|2024-12-08 19:24:40|26405.58|26325.58|26406.05|26326.05|26406.05|26326.05|26405.06|26325.06|9
1733685890000|2024-12-08 19:24:50|26406.12|26326.12|26404.27|26324.27|26406.51|26326.51|26403.95|26323.95|9
1733685900000|2024-12-08 19:25:00|26404.68|26324.68|26403.31|26323.31|26404.68|26324.68|26402.75|26322.75|10
1733685910000|2024-12-08 19:25:10|26403.03|26323.03|26402.85|26322.85|26403.34|26323.34|26402.57|26322.57|10
1733685920000|2024-12-08 19:25:20|26403.18|26323.18|26399.17|26319.17|26403.21|26323.21|26399.17|26319.17|10
1733685930000|2024-12-08 19:25:30|26398.87|26318.87|26396.75|26316.75|26398.87|26318.87|26395|26315|10
1733685940000|2024-12-08 19:25:40|26397.22|26317.22|26397.57|26317.57|26397.61|26317.61|26396.8|26316.8|10
1733685950000|2024-12-08 19:25:50|26397.67|26317.67|26398.78|26318.78|26398.78|26318.78|26397.67|26317.67|9
1733685960000|2024-12-08 19:26:00|26399.02|26319.02|26397.2|26317.2|26399.73|26319.73|26397.2|26317.2|10
1733685970000|2024-12-08 19:26:10|26397.08|26317.08|26397.22|26317.22|26397.71|26317.71|26396.48|26316.48|9
1733685980000|2024-12-08 19:26:20|26397.13|26317.13|26395.15|26315.15|26397.28|26317.28|26395.15|26315.15|8
1733685990000|2024-12-08 19:26:30|26394.84|26314.84|26391.63|26311.63|26394.84|26314.84|26391.63|26311.63|10
1733686000000|2024-12-08 19:26:40|26391.28|26311.28|26390.15|26310.15|26391.28|26311.28|26390.15|26310.15|10
1733686010000|2024-12-08 19:26:50|26390.08|26310.08|26389.63|26309.63|26390.46|26310.46|26389.63|26309.63|9
1733686020000|2024-12-08 19:27:00|26389.72|26309.72|26388.49|26308.49|26389.72|26309.72|26388.39|26308.39|10
1733686030000|2024-12-08 19:27:10|26388.53|26308.53|26385.42|26305.42|26388.77|26308.77|26385.42|26305.42|10
1733686040000|2024-12-08 19:27:20|26385.43|26305.43|26386.04|26306.04|26386.04|26306.04|26385.39|26305.39|10
1733686050000|2024-12-08 19:27:30|26385.98|26305.98|26385.79|26305.79|26386.78|26306.78|26385.64|26305.64|9
1733686060000|2024-12-08 19:27:40|26385.82|26305.82|26386.48|26306.48|26386.8|26306.8|26385.71|26305.71|10
1733686070000|2024-12-08 19:27:50|26385.61|26305.61|26383.92|26303.92|26385.61|26305.61|26383.92|26303.92|9
1733686080000|2024-12-08 19:28:00|26383.97|26303.97|26383.62|26303.62|26383.97|26303.97|26383.42|26303.42|9
1733686090000|2024-12-08 19:28:10|26383.61|26303.61|26382.23|26302.23|26383.61|26303.61|26381.4|26301.4|10
1733686100000|2024-12-08 19:28:20|26382.45|26302.45|26382.18|26302.18|26382.68|26302.68|26382.15|26302.15|10
1733686110000|2024-12-08 19:28:30|26382.15|26302.15|26382.23|26302.23|26382.23|26302.23|26380.94|26300.94|10
1733686120000|2024-12-08 19:28:40|26382.35|26302.35|26380.88|26300.88|26382.37|26302.37|26380.88|26300.88|10
1733686130000|2024-12-08 19:28:50|26380.84|26300.84|26382.45|26302.45|26382.45|26302.45|26380.76|26300.76|9
1733686140000|2024-12-08 19:29:00|26382.18|26302.18|26382.14|26302.14|26382.68|26302.68|26382.14|26302.14|10
1733686150000|2024-12-08 19:29:10|26382.27|26302.27|26382.77|26302.77|26382.77|26302.77|26381.62|26301.62|10
1733686160000|2024-12-08 19:29:20|26384.06|26304.06|26384.14|26304.14|26384.14|26304.14|26383.44|26303.44|10
1733686170000|2024-12-08 19:29:30|26384.2|26304.2|26384.17|26304.17|26384.71|26304.71|26383.94|26303.94|8
1733686180000|2024-12-08 19:29:40|26384.25|26304.25|26384.54|26304.54|26384.54|26304.54|26384.19|26304.19|9
1733686190000|2024-12-08 19:29:50|26384.55|26304.55|26385.73|26305.73|26385.81|26305.81|26384.53|26304.53|9
1733686200000|2024-12-08 19:30:00|26385.14|26305.14|26386.68|26306.68|26387.28|26307.28|26385.14|26305.14|10
1733686210000|2024-12-08 19:30:10|26387.01|26307.01|26388.38|26308.38|26388.38|26308.38|26386.03|26306.03|10
1733686220000|2024-12-08 19:30:20|26388.67|26308.67|26375.66|26295.66|26388.67|26308.67|26371.57|26291.57|10
1733686230000|2024-12-08 19:30:30|26376.77|26296.77|26379.22|26299.22|26379.3|26299.3|26376.77|26296.77|10
1733686240000|2024-12-08 19:30:40|26380.44|26300.44|26383.12|26303.12|26383.12|26303.12|26379.87|26299.87|10
1733686250000|2024-12-08 19:30:50|26383.46|26303.46|26382.73|26302.73|26383.51|26303.51|26382.46|26302.46|10
1733686260000|2024-12-08 19:31:00|26382.76|26302.76|26381.87|26301.87|26383.22|26303.22|26381.87|26301.87|10
1733686270000|2024-12-08 19:31:10|26383.13|26303.13|26386.51|26306.51|26386.51|26306.51|26382.88|26302.88|10
1733686280000|2024-12-08 19:31:20|26386.66|26306.66|26388.94|26308.94|26388.94|26308.94|26386.66|26306.66|10
1733686290000|2024-12-08 19:31:30|26389.29|26309.29|26395.57|26315.57|26395.57|26315.57|26389.25|26309.25|10
1733686300000|2024-12-08 19:31:40|26395.56|26315.56|26399.51|26319.51|26399.51|26319.51|26395.56|26315.56|10
1733686310000|2024-12-08 19:31:50|26400.37|26320.37|26407.29|26327.29|26407.4|26327.4|26400.37|26320.37|10
1733686320000|2024-12-08 19:32:00|26408.33|26328.33|26418.34|26338.34|26418.34|26338.34|26408.3|26328.3|10
1733686330000|2024-12-08 19:32:10|26418.95|26338.95|26422.15|26342.15|26422.15|26342.15|26418.95|26338.95|10
1733686340000|2024-12-08 19:32:20|26422.24|26342.24|26424.89|26344.89|26424.89|26344.89|26422.24|26342.24|10
1733686350000|2024-12-08 19:32:30|26425.43|26345.43|26433.45|26353.45|26433.6|26353.6|26425.43|26345.43|10
1733686360000|2024-12-08 19:32:40|26433.56|26353.56|26436.76|26356.76|26436.76|26356.76|26433.56|26353.56|10
1733686370000|2024-12-08 19:32:50|26436.91|26356.91|26441.56|26361.56|26441.56|26361.56|26436.91|26356.91|8
1733686380000|2024-12-08 19:33:00|26441.29|26361.29|26443.89|26363.89|26443.89|26363.89|26441.2|26361.2|10
1733686390000|2024-12-08 19:33:10|26444.09|26364.09|26445.59|26365.59|26445.59|26365.59|26443.9|26363.9|9
1733686400000|2024-12-08 19:33:20|26445.24|26365.24|26449.96|26369.96|26449.96|26369.96|26445.24|26365.24|10
1733686410000|2024-12-08 19:33:30|26450.68|26370.68|26451.59|26371.59|26451.59|26371.59|26450.59|26370.59|10
1733686420000|2024-12-08 19:33:40|26451.61|26371.61|26449.96|26369.96|26451.69|26371.69|26449.96|26369.96|10
1733686430000|2024-12-08 19:33:50|26449.81|26369.81|26448.63|26368.63|26449.81|26369.81|26448.63|26368.63|10
1733686440000|2024-12-08 19:34:00|26448.58|26368.58|26445.62|26365.62|26448.63|26368.63|26445.51|26365.51|10
1733686450000|2024-12-08 19:34:10|26445.88|26365.88|26447.22|26367.22|26447.22|26367.22|26445.67|26365.67|10
1733686460000|2024-12-08 19:34:20|26446.36|26366.36|26446.69|26366.69|26446.89|26366.89|26446.03|26366.03|10
1733686470000|2024-12-08 19:34:30|26445.64|26365.64|26441.62|26361.62|26445.64|26365.64|26441.62|26361.62|10
1733686480000|2024-12-08 19:34:40|26441.34|26361.34|26437.96|26357.96|26441.34|26361.34|26437.96|26357.96|10
1733686490000|2024-12-08 19:34:50|26438.44|26358.44|26436.14|26356.14|26438.44|26358.44|26436.11|26356.11|10
1733686500000|2024-12-08 19:35:00|26436.92|26356.92|26439.01|26359.01|26439.77|26359.77|26436.92|26356.92|10
1733686510000|2024-12-08 19:35:10|26439.21|26359.21|26441.07|26361.07|26441.07|26361.07|26439.21|26359.21|10
1733686520000|2024-12-08 19:35:20|26441.19|26361.19|26444.91|26364.91|26444.91|26364.91|26439.35|26359.35|10
1733686530000|2024-12-08 19:35:30|26445.01|26365.01|26444.3|26364.3|26445.03|26365.03|26444.3|26364.3|9
1733686540000|2024-12-08 19:35:40|26445.12|26365.12|26445.34|26365.34|26445.44|26365.44|26444.01|26364.01|10
1733686550000|2024-12-08 19:35:50|26445.27|26365.27|26443.94|26363.94|26445.27|26365.27|26443.56|26363.56|10
1733686560000|2024-12-08 19:36:00|26444.14|26364.14|26445.81|26365.81|26445.88|26365.88|26444.05|26364.05|10
1733686570000|2024-12-08 19:36:10|26445.99|26365.99|26446.98|26366.98|26447.64|26367.64|26445.99|26365.99|9
1733686580000|2024-12-08 19:36:20|26447.98|26367.98|26437.86|26357.86|26447.98|26367.98|26437.77|26357.77|10
1733686590000|2024-12-08 19:36:30|26437.8|26357.8|26436.8|26356.8|26437.8|26357.8|26436.4|26356.4|10
1733686600000|2024-12-08 19:36:40|26436.72|26356.72|26440.24|26360.24|26440.76|26360.76|26436.72|26356.72|10
1733686610000|2024-12-08 19:36:50|26440.92|26360.92|26443.78|26363.78|26444.29|26364.29|26440.92|26360.92|10
1733686620000|2024-12-08 19:37:00|26443.16|26363.16|26444.88|26364.88|26444.88|26364.88|26443.16|26363.16|10
1733686630000|2024-12-08 19:37:10|26444.59|26364.59|26444.86|26364.86|26445.78|26365.78|26444.59|26364.59|10
1733686640000|2024-12-08 19:37:20|26444.74|26364.74|26445.12|26365.12|26445.29|26365.29|26444.49|26364.49|10
1733686650000|2024-12-08 19:37:30|26444.77|26364.77|26444.54|26364.54|26444.89|26364.89|26444.12|26364.12|10
1733686660000|2024-12-08 19:37:40|26444.47|26364.47|26445|26365|26445.67|26365.67|26444.46|26364.46|9
1733686670000|2024-12-08 19:37:50|26445.16|26365.16|26448.22|26368.22|26448.23|26368.23|26444.87|26364.87|10
1733686680000|2024-12-08 19:38:00|26448.5|26368.5|26448.37|26368.37|26449.23|26369.23|26447.72|26367.72|10
1733686690000|2024-12-08 19:38:10|26448.41|26368.41|26451.81|26371.81|26451.81|26371.81|26448.41|26368.41|10
1733686700000|2024-12-08 19:38:20|26451.78|26371.78|26453.16|26373.16|26454.12|26374.12|26451.78|26371.78|10
1733686710000|2024-12-08 19:38:30|26453.73|26373.73|26456.7|26376.7|26456.7|26376.7|26453.73|26373.73|10
1733686720000|2024-12-08 19:38:40|26456.61|26376.61|26457.81|26377.81|26458.77|26378.77|26456.56|26376.56|9
1733686730000|2024-12-08 19:38:50|26458.44|26378.44|26458.51|26378.51|26459.38|26379.38|26458.44|26378.44|10
1733686740000|2024-12-08 19:39:00|26458.98|26378.98|26457.25|26377.25|26459.2|26379.2|26457.25|26377.25|10
1733686750000|2024-12-08 19:39:10|26456.41|26376.41|26454.24|26374.24|26456.41|26376.41|26454.13|26374.13|10
1733686760000|2024-12-08 19:39:20|26454.1|26374.1|26452.23|26372.23|26454.32|26374.32|26452.23|26372.23|10
1733686770000|2024-12-08 19:39:30|26451.96|26371.96|26454.8|26374.8|26455.02|26375.02|26451.96|26371.96|10
1733686780000|2024-12-08 19:39:40|26455.04|26375.04|26457.68|26377.68|26457.68|26377.68|26455.04|26375.04|9
1733686790000|2024-12-08 19:39:50|26457.47|26377.47|26458.61|26378.61|26458.65|26378.65|26457.47|26377.47|9
1733686800000|2024-12-08 19:40:00|26458.72|26378.72|26458.52|26378.52|26459.62|26379.62|26458.11|26378.11|10
1733686810000|2024-12-08 19:40:10|26458.07|26378.07|26459.34|26379.34|26459.39|26379.39|26458.07|26378.07|10
1733686820000|2024-12-08 19:40:20|26459.71|26379.71|26461.63|26381.63|26461.84|26381.84|26459.42|26379.42|10
1733686830000|2024-12-08 19:40:30|26462.15|26382.15|26461.8|26381.8|26462.33|26382.33|26461.8|26381.8|8
1733686840000|2024-12-08 19:40:40|26461.76|26381.76|26463.75|26383.75|26463.89|26383.89|26461.62|26381.62|10
1733686850000|2024-12-08 19:40:50|26463.79|26383.79|26462.19|26382.19|26464.24|26384.24|26462.06|26382.06|10
1733686860000|2024-12-08 19:41:00|26461.88|26381.88|26460.79|26380.79|26462.01|26382.01|26460.79|26380.79|10
1733686870000|2024-12-08 19:41:10|26460.29|26380.29|26459.62|26379.62|26460.43|26380.43|26459.33|26379.33|10
1733686880000|2024-12-08 19:41:20|26459.65|26379.65|26467.46|26387.46|26467.46|26387.46|26459.38|26379.38|9
1733686890000|2024-12-08 19:41:30|26467.61|26387.61|26467.21|26387.21|26467.76|26387.76|26466.81|26386.81|10
1733686900000|2024-12-08 19:41:40|26467.03|26387.03|26456.1|26376.1|26467.03|26387.03|26455.91|26375.91|10
1733686910000|2024-12-08 19:41:50|26455.73|26375.73|26457.12|26377.12|26457.53|26377.53|26455.73|26375.73|10
1733686920000|2024-12-08 19:42:00|26457.08|26377.08|26455.52|26375.52|26457.48|26377.48|26455.52|26375.52|10
1733686930000|2024-12-08 19:42:10|26455.61|26375.61|26455.45|26375.45|26456.06|26376.06|26454.74|26374.74|10
1733686940000|2024-12-08 19:42:20|26455.36|26375.36|26459.36|26379.36|26459.36|26379.36|26455.36|26375.36|10
1733686950000|2024-12-08 19:42:30|26459.47|26379.47|26462.26|26382.26|26462.26|26382.26|26459.47|26379.47|10
1733686960000|2024-12-08 19:42:40|26462.49|26382.49|26463.76|26383.76|26463.76|26383.76|26462.49|26382.49|10
1733686970000|2024-12-08 19:42:50|26463.29|26383.29|26466.9|26386.9|26466.9|26386.9|26463.29|26383.29|10
1733686980000|2024-12-08 19:43:00|26467.01|26387.01|26466.07|26386.07|26467.01|26387.01|26466.05|26386.05|10
1733686990000|2024-12-08 19:43:10|26467.69|26387.69|26470.23|26390.23|26470.23|26390.23|26467.59|26387.59|9
1733687000000|2024-12-08 19:43:20|26470.3|26390.3|26473.94|26393.94|26474.35|26394.35|26470.3|26390.3|10
1733687010000|2024-12-08 19:43:30|26474.31|26394.31|26475.9|26395.9|26475.9|26395.9|26474.31|26394.31|10
1733687020000|2024-12-08 19:43:40|26475.74|26395.74|26473.54|26393.54|26476.33|26396.33|26473.54|26393.54|10
1733687030000|2024-12-08 19:43:50|26473.4|26393.4|26472.88|26392.88|26473.56|26393.56|26472.88|26392.88|10
1733687040000|2024-12-08 19:44:00|26472.94|26392.94|26473.86|26393.86|26473.86|26393.86|26472.77|26392.77|10
1733687050000|2024-12-08 19:44:10|26473.83|26393.83|26473.68|26393.68|26473.9|26393.9|26473.54|26393.54|10
1733687060000|2024-12-08 19:44:20|26473.57|26393.57|26471.63|26391.63|26473.57|26393.57|26471.4|26391.4|10
1733687070000|2024-12-08 19:44:30|26471.71|26391.71|26471.46|26391.46|26471.87|26391.87|26471.41|26391.41|10
1733687080000|2024-12-08 19:44:40|26471.31|26391.31|26469.62|26389.62|26471.31|26391.31|26469.33|26389.33|10
1733687090000|2024-12-08 19:44:50|26469.61|26389.61|26468.38|26388.38|26470|26390|26467.85|26387.85|10
1733687100000|2024-12-08 19:45:00|26468.13|26388.13|26466.3|26386.3|26468.98|26388.98|26466.3|26386.3|10
1733687110000|2024-12-08 19:45:10|26466.26|26386.26|26466.04|26386.04|26466.26|26386.26|26465.7|26385.7|10
1733687120000|2024-12-08 19:45:20|26466.22|26386.22|26466.98|26386.98|26466.98|26386.98|26465.81|26385.81|10
1733687130000|2024-12-08 19:45:30|26467.11|26387.11|26468.95|26388.95|26468.95|26388.95|26467.11|26387.11|10
1733687140000|2024-12-08 19:45:40|26469.24|26389.24|26471.85|26391.85|26471.85|26391.85|26469.19|26389.19|10
1733687150000|2024-12-08 19:45:50|26471.79|26391.79|26473.02|26393.02|26473.21|26393.21|26471.79|26391.79|10
1733687160000|2024-12-08 19:46:00|26473.07|26393.07|26472.88|26392.88|26473.24|26393.24|26472.32|26392.32|10
1733687170000|2024-12-08 19:46:10|26473.25|26393.25|26474.91|26394.91|26474.95|26394.95|26473.25|26393.25|10
1733687180000|2024-12-08 19:46:20|26474.85|26394.85|26480.36|26400.36|26480.36|26400.36|26474.85|26394.85|10
1733687190000|2024-12-08 19:46:30|26483.1|26403.1|26482.52|26402.52|26483.37|26403.37|26482.35|26402.35|10
1733687200000|2024-12-08 19:46:40|26482.05|26402.05|26495.14|26415.14|26495.16|26415.16|26482.05|26402.05|10
1733687210000|2024-12-08 19:46:50|26495.15|26415.15|26494.84|26414.84|26495.43|26415.43|26494.48|26414.48|10
1733687220000|2024-12-08 19:47:00|26494.83|26414.83|26495.37|26415.37|26495.37|26415.37|26492.95|26412.95|8
1733687230000|2024-12-08 19:47:10|26495.3|26415.3|26496.59|26416.59|26496.73|26416.73|26495.3|26415.3|10
1733687240000|2024-12-08 19:47:20|26496.25|26416.25|26496.9|26416.9|26496.9|26416.9|26495.54|26415.54|9
1733687250000|2024-12-08 19:47:30|26496.8|26416.8|26494.74|26414.74|26496.94|26416.94|26494.74|26414.74|10
1733687260000|2024-12-08 19:47:40|26495.03|26415.03|26496.98|26416.98|26496.98|26416.98|26494.99|26414.99|10
1733687270000|2024-12-08 19:47:50|26496.94|26416.94|26495.58|26415.58|26496.94|26416.94|26495.58|26415.58|9
1733687280000|2024-12-08 19:48:00|26495.78|26415.78|26495.61|26415.61|26495.94|26415.94|26495.1|26415.1|10
1733687290000|2024-12-08 19:48:10|26495.42|26415.42|26495.14|26415.14|26495.42|26415.42|26494.99|26414.99|9
1733687300000|2024-12-08 19:48:20|26495.13|26415.13|26492.22|26412.22|26495.13|26415.13|26492.16|26412.16|10
1733687310000|2024-12-08 19:48:30|26492.56|26412.56|26491.32|26411.32|26492.56|26412.56|26491.32|26411.32|10
1733687320000|2024-12-08 19:48:40|26491.08|26411.08|26489.55|26409.55|26491.08|26411.08|26488.77|26408.77|9
1733687330000|2024-12-08 19:48:50|26489.49|26409.49|26489.42|26409.42|26489.59|26409.59|26488.81|26408.81|10
1733687340000|2024-12-08 19:49:00|26489.5|26409.5|26490.48|26410.48|26490.54|26410.54|26489.47|26409.47|9
1733687350000|2024-12-08 19:49:10|26490.33|26410.33|26490.08|26410.08|26490.48|26410.48|26490.08|26410.08|10
1733687360000|2024-12-08 19:49:20|26490.13|26410.13|26487.42|26407.42|26490.13|26410.13|26487.19|26407.19|10
1733687370000|2024-12-08 19:49:30|26487.33|26407.33|26485.93|26405.93|26487.33|26407.33|26485.93|26405.93|10
1733687380000|2024-12-08 19:49:40|26485.85|26405.85|26482.92|26402.92|26485.85|26405.85|26482.92|26402.92|10
1733687390000|2024-12-08 19:49:50|26482.89|26402.89|26481.65|26401.65|26483.69|26403.69|26481.65|26401.65|10
1733687400000|2024-12-08 19:50:00|26482.13|26402.13|26481.85|26401.85|26482.64|26402.64|26481.76|26401.76|10
1733687410000|2024-12-08 19:50:10|26479.11|26399.11|26478.32|26398.32|26479.72|26399.72|26478.32|26398.32|10
1733687420000|2024-12-08 19:50:20|26478.43|26398.43|26478.52|26398.52|26478.84|26398.84|26478.11|26398.11|10
1733687430000|2024-12-08 19:50:30|26478.53|26398.53|26467.75|26387.75|26478.53|26398.53|26466.82|26386.82|10
1733687440000|2024-12-08 19:50:40|26468.07|26388.07|26467.68|26387.68|26468.29|26388.29|26467.38|26387.38|10
1733687450000|2024-12-08 19:50:50|26468.09|26388.09|26466.33|26386.33|26468.09|26388.09|26466.33|26386.33|10
1733687460000|2024-12-08 19:51:00|26466.47|26386.47|26466.7|26386.7|26466.81|26386.81|26465.72|26385.72|10
1733687470000|2024-12-08 19:51:10|26466.58|26386.58|26467.91|26387.91|26468.52|26388.52|26466.52|26386.52|10
1733687480000|2024-12-08 19:51:20|26467.16|26387.16|26466.1|26386.1|26467.16|26387.16|26465.98|26385.98|9
1733687490000|2024-12-08 19:51:30|26464.76|26384.76|26463.75|26383.75|26464.76|26384.76|26463.75|26383.75|10
1733687500000|2024-12-08 19:51:40|26464.28|26384.28|26463.2|26383.2|26464.82|26384.82|26463.2|26383.2|10
1733687510000|2024-12-08 19:51:50|26463.16|26383.16|26465.1|26385.1|26465.54|26385.54|26463.12|26383.12|8
1733687520000|2024-12-08 19:52:00|26464.61|26384.61|26462.91|26382.91|26464.63|26384.63|26456.59|26376.59|10
1733687530000|2024-12-08 19:52:10|26463.22|26383.22|26463.3|26383.3|26464|26384|26463.22|26383.22|10
1733687540000|2024-12-08 19:52:20|26463.41|26383.41|26464.62|26384.62|26464.87|26384.87|26463.41|26383.41|10
1733687550000|2024-12-08 19:52:30|26464.7|26384.7|26464.88|26384.88|26464.96|26384.96|26464.65|26384.65|9
1733687560000|2024-12-08 19:52:40|26464.9|26384.9|26464.22|26384.22|26465.2|26385.2|26464.11|26384.11|10
1733687570000|2024-12-08 19:52:50|26464.39|26384.39|26464.91|26384.91|26465.03|26385.03|26464.39|26384.39|9
1733687580000|2024-12-08 19:53:00|26464.68|26384.68|26465.16|26385.16|26465.72|26385.72|26464.68|26384.68|10
1733687590000|2024-12-08 19:53:10|26465.36|26385.36|26465.24|26385.24|26465.82|26385.82|26465.14|26385.14|10
1733687600000|2024-12-08 19:53:20|26465.12|26385.12|26463.93|26383.93|26465.19|26385.19|26463.93|26383.93|10
1733687610000|2024-12-08 19:53:30|26463.67|26383.67|26463.08|26383.08|26463.95|26383.95|26462.96|26382.96|10
1733687620000|2024-12-08 19:53:40|26462.61|26382.61|26461.42|26381.42|26463.2|26383.2|26461.42|26381.42|9
1733687630000|2024-12-08 19:53:50|26461.37|26381.37|26461.12|26381.12|26461.37|26381.37|26460.8|26380.8|9
1733687640000|2024-12-08 19:54:00|26461.11|26381.11|26460.2|26380.2|26461.35|26381.35|26460.2|26380.2|9
1733687650000|2024-12-08 19:54:10|26460.21|26380.21|26460.67|26380.67|26460.67|26380.67|26460.17|26380.17|10
1733687660000|2024-12-08 19:54:20|26460.87|26380.87|26460.81|26380.81|26461.05|26381.05|26460.81|26380.81|10
1733687670000|2024-12-08 19:54:30|26460.82|26380.82|26463.75|26383.75|26464.07|26384.07|26459.86|26379.86|9
1733687680000|2024-12-08 19:54:40|26463.62|26383.62|26463.31|26383.31|26463.62|26383.62|26463.17|26383.17|8
1733687690000|2024-12-08 19:54:50|26463.03|26383.03|26462.55|26382.55|26463.03|26383.03|26462.33|26382.33|10
1733687700000|2024-12-08 19:55:00|26462.78|26382.78|26463.37|26383.37|26463.39|26383.39|26462.16|26382.16|9
1733687710000|2024-12-08 19:55:10|26463.09|26383.09|26461.81|26381.81|26463.09|26383.09|26461.57|26381.57|9
1733687720000|2024-12-08 19:55:20|26462.01|26382.01|26460.76|26380.76|26462.06|26382.06|26460.76|26380.76|10
1733687730000|2024-12-08 19:55:30|26460.72|26380.72|26460.23|26380.23|26460.82|26380.82|26460.23|26380.23|10
1733687740000|2024-12-08 19:55:40|26460.21|26380.21|26460.96|26380.96|26461.54|26381.54|26460.04|26380.04|10
1733687750000|2024-12-08 19:55:50|26461.12|26381.12|26462.24|26382.24|26462.32|26382.32|26461.12|26381.12|10
1733687760000|2024-12-08 19:56:00|26463.12|26383.12|26471.51|26391.51|26471.51|26391.51|26463.12|26383.12|10
1733687770000|2024-12-08 19:56:10|26471.75|26391.75|26473.53|26393.53|26473.53|26393.53|26471.75|26391.75|10
1733687780000|2024-12-08 19:56:20|26473.52|26393.52|26474.92|26394.92|26474.92|26394.92|26473.52|26393.52|10
1733687790000|2024-12-08 19:56:30|26475.72|26395.72|26477.17|26397.17|26477.17|26397.17|26475.72|26395.72|10
1733687800000|2024-12-08 19:56:40|26477.22|26397.22|26477.52|26397.52|26478.01|26398.01|26477.22|26397.22|10
1733687810000|2024-12-08 19:56:50|26477.94|26397.94|26479.88|26399.88|26480.13|26400.13|26477.54|26397.54|10
1733687820000|2024-12-08 19:57:00|26480.11|26400.11|26479.53|26399.53|26480.11|26400.11|26479.37|26399.37|10
1733687830000|2024-12-08 19:57:10|26480.2|26400.2|26480.31|26400.31|26481.33|26401.33|26480.2|26400.2|10
1733687840000|2024-12-08 19:57:20|26480.29|26400.29|26481.45|26401.45|26481.6|26401.6|26480.29|26400.29|10
1733687850000|2024-12-08 19:57:30|26481.47|26401.47|26485.45|26405.45|26485.45|26405.45|26481.47|26401.47|10
1733687860000|2024-12-08 19:57:40|26485.72|26405.72|26482.03|26402.03|26487.1|26407.1|26481.36|26401.36|10
1733687870000|2024-12-08 19:57:50|26483.17|26403.17|26483.83|26403.83|26484.13|26404.13|26483.17|26403.17|10
1733687880000|2024-12-08 19:58:00|26484.25|26404.25|26484.94|26404.94|26484.98|26404.98|26483.97|26403.97|10
1733687890000|2024-12-08 19:58:10|26485.16|26405.16|26486.48|26406.48|26486.48|26406.48|26485.16|26405.16|10
1733687900000|2024-12-08 19:58:20|26486.95|26406.95|26489.22|26409.22|26489.71|26409.71|26486.95|26406.95|10
1733687910000|2024-12-08 19:58:30|26493.23|26413.23|26493.95|26413.95|26494.2|26414.2|26492.76|26412.76|10
1733687920000|2024-12-08 19:58:40|26494.2|26414.2|26496.54|26416.54|26496.59|26416.59|26494.2|26414.2|10
1733687930000|2024-12-08 19:58:50|26496.87|26416.87|26498.24|26418.24|26498.24|26418.24|26496.32|26416.32|10
1733687940000|2024-12-08 19:59:00|26499.44|26419.44|26504.14|26424.14|26504.14|26424.14|26498.98|26418.98|10
1733687950000|2024-12-08 19:59:10|26507.9|26427.9|26515.07|26435.07|26515.54|26435.54|26507.9|26427.9|10
1733687960000|2024-12-08 19:59:20|26515.58|26435.58|26516.76|26436.76|26517.34|26437.34|26515.58|26435.58|10
1733687970000|2024-12-08 19:59:30|26516.95|26436.95|26518.55|26438.55|26519.01|26439.01|26516.86|26436.86|10
1733687980000|2024-12-08 19:59:40|26518.14|26438.14|26514.84|26434.84|26518.14|26438.14|26514.76|26434.76|10
1733687990000|2024-12-08 19:59:50|26514.73|26434.73|26513.51|26433.51|26514.73|26434.73|26512.77|26432.77|10
1733688000000|2024-12-08 20:00:00|26512.31|26432.31|26514.32|26434.32|26514.32|26434.32|26510.62|26430.62|10
1733688010000|2024-12-08 20:00:10|26514.67|26434.67|26515.97|26435.97|26517.71|26437.71|26514.67|26434.67|10
1733688020000|2024-12-08 20:00:20|26516.21|26436.21|26524.25|26444.25|26524.69|26444.69|26516.21|26436.21|10
1733688030000|2024-12-08 20:00:30|26524.09|26444.09|26524.59|26444.59|26525.58|26445.58|26524.09|26444.09|10
1733688040000|2024-12-08 20:00:40|26524.67|26444.67|26524.8|26444.8|26525.64|26445.64|26524.67|26444.67|9
1733688050000|2024-12-08 20:00:50|26523.8|26443.8|26521.9|26441.9|26523.8|26443.8|26521.3|26441.3|10
1733688060000|2024-12-08 20:01:00|26520.91|26440.91|26519.74|26439.74|26520.91|26440.91|26519|26439|10
1733688070000|2024-12-08 20:01:10|26519.62|26439.62|26515.21|26435.21|26519.62|26439.62|26515.21|26435.21|10
1733688080000|2024-12-08 20:01:20|26515.46|26435.46|26510.43|26430.43|26515.53|26435.53|26510.43|26430.43|10
1733688090000|2024-12-08 20:01:30|26511.95|26431.95|26516.55|26436.55|26516.55|26436.55|26511.95|26431.95|10
1733688100000|2024-12-08 20:01:40|26517.51|26437.51|26516.96|26436.96|26517.63|26437.63|26516.71|26436.71|10
1733688110000|2024-12-08 20:01:50|26516.85|26436.85|26515.54|26435.54|26516.85|26436.85|26515.44|26435.44|10
1733688120000|2024-12-08 20:02:00|26517.31|26437.31|26521.46|26441.46|26522.03|26442.03|26517.12|26437.12|10
1733688130000|2024-12-08 20:02:10|26522.63|26442.63|26524.74|26444.74|26524.74|26444.74|26522.41|26442.41|10
1733688140000|2024-12-08 20:02:20|26525.85|26445.85|26519.39|26439.39|26526.37|26446.37|26519.39|26439.39|10
1733688150000|2024-12-08 20:02:30|26519.31|26439.31|26520.9|26440.9|26520.95|26440.95|26518.59|26438.59|9
1733688160000|2024-12-08 20:02:40|26522.93|26442.93|26524.1|26444.1|26524.1|26444.1|26522.19|26442.19|10
1733688170000|2024-12-08 20:02:50|26524.29|26444.29|26523.73|26443.73|26524.53|26444.53|26523.73|26443.73|10
1733688180000|2024-12-08 20:03:00|26523.28|26443.28|26519.7|26439.7|26523.59|26443.59|26519.7|26439.7|10
1733688190000|2024-12-08 20:03:10|26519.42|26439.42|26514.75|26434.75|26519.42|26439.42|26514.17|26434.17|10
1733688200000|2024-12-08 20:03:20|26514.64|26434.64|26514.17|26434.17|26515.75|26435.75|26514.17|26434.17|9
1733688210000|2024-12-08 20:03:30|26514.16|26434.16|26508.06|26428.06|26514.16|26434.16|26508.06|26428.06|10
1733688220000|2024-12-08 20:03:40|26506.94|26426.94|26503.41|26423.41|26506.94|26426.94|26502.59|26422.59|10
1733688230000|2024-12-08 20:03:50|26503.36|26423.36|26500.88|26420.88|26503.42|26423.42|26500.88|26420.88|10
1733688240000|2024-12-08 20:04:00|26500.95|26420.95|26501.21|26421.21|26501.21|26421.21|26500.76|26420.76|10
1733688250000|2024-12-08 20:04:10|26501.3|26421.3|26499.41|26419.41|26501.3|26421.3|26499.08|26419.08|10
1733688260000|2024-12-08 20:04:20|26499.06|26419.06|26501.24|26421.24|26501.24|26421.24|26499.06|26419.06|10
1733688270000|2024-12-08 20:04:30|26501.37|26421.37|26501.83|26421.83|26502.37|26422.37|26501.37|26421.37|9
1733688280000|2024-12-08 20:04:40|26501.53|26421.53|26501.16|26421.16|26501.53|26421.53|26499.97|26419.97|10
1733688290000|2024-12-08 20:04:50|26501.13|26421.13|26501.77|26421.77|26501.77|26421.77|26500.73|26420.73|10
1733688300000|2024-12-08 20:05:00|26501.56|26421.56|26500.15|26420.15|26501.79|26421.79|26500.15|26420.15|10
1733688310000|2024-12-08 20:05:10|26501.08|26421.08|26501.85|26421.85|26502.13|26422.13|26500.36|26420.36|10
1733688320000|2024-12-08 20:05:20|26501.81|26421.81|26499.61|26419.61|26501.81|26421.81|26499.61|26419.61|9
1733688330000|2024-12-08 20:05:30|26499.65|26419.65|26498.27|26418.27|26499.65|26419.65|26498.27|26418.27|10
1733688340000|2024-12-08 20:05:40|26499.02|26419.02|26498.98|26418.98|26499.14|26419.14|26498.55|26418.55|10
1733688350000|2024-12-08 20:05:50|26498.94|26418.94|26497.35|26417.35|26498.94|26418.94|26497.35|26417.35|9
1733688360000|2024-12-08 20:06:00|26497.37|26417.37|26498.13|26418.13|26498.36|26418.36|26497.06|26417.06|10
1733688370000|2024-12-08 20:06:10|26499.22|26419.22|26503.84|26423.84|26504.03|26424.03|26499.22|26419.22|10
1733688380000|2024-12-08 20:06:20|26504.22|26424.22|26504.96|26424.96|26504.96|26424.96|26504.22|26424.22|10
1733688390000|2024-12-08 20:06:30|26505.24|26425.24|26503.93|26423.93|26505.24|26425.24|26502.52|26422.52|10
1733688400000|2024-12-08 20:06:40|26503.74|26423.74|26505.15|26425.15|26505.15|26425.15|26503.6|26423.6|10
1733688410000|2024-12-08 20:06:50|26505.04|26425.04|26507.43|26427.43|26507.43|26427.43|26505.04|26425.04|10
1733688420000|2024-12-08 20:07:00|26507.45|26427.45|26504.62|26424.62|26507.45|26427.45|26504.62|26424.62|10
1733688430000|2024-12-08 20:07:10|26504.64|26424.64|26503.7|26423.7|26504.64|26424.64|26503.61|26423.61|10
1733688440000|2024-12-08 20:07:20|26503.48|26423.48|26502.92|26422.92|26504.43|26424.43|26502.92|26422.92|10
1733688450000|2024-12-08 20:07:30|26503.43|26423.43|26503.61|26423.61|26503.61|26423.61|26503.19|26423.19|10
1733688460000|2024-12-08 20:07:40|26503.73|26423.73|26502.29|26422.29|26503.89|26423.89|26502.29|26422.29|10
1733688470000|2024-12-08 20:07:50|26501.42|26421.42|26496.01|26416.01|26501.42|26421.42|26496.01|26416.01|10
1733688480000|2024-12-08 20:08:00|26495.99|26415.99|26497.27|26417.27|26497.27|26417.27|26495.49|26415.49|9
1733688490000|2024-12-08 20:08:10|26497.06|26417.06|26494.65|26414.65|26497.09|26417.09|26494.65|26414.65|10
1733688500000|2024-12-08 20:08:20|26494.03|26414.03|26496.32|26416.32|26497.1|26417.1|26493.82|26413.82|10
1733688510000|2024-12-08 20:08:30|26496.14|26416.14|26497.01|26417.01|26497.4|26417.4|26496.14|26416.14|9
1733688520000|2024-12-08 20:08:40|26496.69|26416.69|26495.47|26415.47|26497.03|26417.03|26495.47|26415.47|10
1733688530000|2024-12-08 20:08:50|26495.54|26415.54|26494.19|26414.19|26495.97|26415.97|26494.19|26414.19|10
1733688540000|2024-12-08 20:09:00|26494.16|26414.16|26494.04|26414.04|26494.59|26414.59|26493.29|26413.29|10
1733688550000|2024-12-08 20:09:10|26494.09|26414.09|26494.71|26414.71|26494.71|26414.71|26493.86|26413.86|8
1733688560000|2024-12-08 20:09:20|26494.44|26414.44|26493.67|26413.67|26494.54|26414.54|26493.67|26413.67|10
1733688570000|2024-12-08 20:09:30|26493.54|26413.54|26491.49|26411.49|26493.54|26413.54|26491.49|26411.49|10
1733688580000|2024-12-08 20:09:40|26490.86|26410.86|26492.14|26412.14|26492.25|26412.25|26490.86|26410.86|10
1733688590000|2024-12-08 20:09:50|26492.82|26412.82|26495.6|26415.6|26495.6|26415.6|26492.82|26412.82|10
1733688600000|2024-12-08 20:10:00|26496.99|26416.99|26501.91|26421.91|26501.91|26421.91|26496.99|26416.99|10
1733688610000|2024-12-08 20:10:10|26502.27|26422.27|26510.67|26430.67|26510.67|26430.67|26502.27|26422.27|10
1733688620000|2024-12-08 20:10:20|26510.49|26430.49|26508.29|26428.29|26510.49|26430.49|26507.96|26427.96|10
1733688630000|2024-12-08 20:10:30|26508.17|26428.17|26505.68|26425.68|26508.4|26428.4|26505.52|26425.52|10
1733688640000|2024-12-08 20:10:40|26505.04|26425.04|26504.89|26424.89|26505.31|26425.31|26504.58|26424.58|10
1733688650000|2024-12-08 20:10:50|26505.12|26425.12|26504.51|26424.51|26505.47|26425.47|26504.23|26424.23|9
1733688660000|2024-12-08 20:11:00|26504.86|26424.86|26506.81|26426.81|26506.81|26426.81|26504.86|26424.86|10
1733688670000|2024-12-08 20:11:10|26507.4|26427.4|26505.62|26425.62|26507.41|26427.41|26505.39|26425.39|10
1733688680000|2024-12-08 20:11:20|26505.56|26425.56|26504.64|26424.64|26505.56|26425.56|26504.03|26424.03|10
1733688690000|2024-12-08 20:11:30|26504.66|26424.66|26505.13|26425.13|26505.67|26425.67|26504.66|26424.66|9
1733688700000|2024-12-08 20:11:40|26505.2|26425.2|26504.29|26424.29|26505.2|26425.2|26503.76|26423.76|10
1733688710000|2024-12-08 20:11:50|26504.11|26424.11|26501.21|26421.21|26504.32|26424.32|26501.21|26421.21|10
1733688720000|2024-12-08 20:12:00|26500.97|26420.97|26496.78|26416.78|26500.97|26420.97|26494.54|26414.54|10
1733688730000|2024-12-08 20:12:10|26496.76|26416.76|26497.3|26417.3|26497.64|26417.64|26496.58|26416.58|10
1733688740000|2024-12-08 20:12:20|26497.28|26417.28|26498.52|26418.52|26499.39|26419.39|26497.28|26417.28|10
1733688750000|2024-12-08 20:12:30|26498.69|26418.69|26499.78|26419.78|26499.98|26419.98|26498.69|26418.69|10
1733688760000|2024-12-08 20:12:40|26499.82|26419.82|26499.99|26419.99|26500.91|26420.91|26499.76|26419.76|10
1733688770000|2024-12-08 20:12:50|26499.7|26419.7|26499.18|26419.18|26499.85|26419.85|26499.18|26419.18|9
1733688780000|2024-12-08 20:13:00|26499.13|26419.13|26499.07|26419.07|26499.82|26419.82|26499.06|26419.06|9
1733688790000|2024-12-08 20:13:10|26499.02|26419.02|26493.95|26413.95|26499.02|26419.02|26493.92|26413.92|10
1733688800000|2024-12-08 20:13:20|26494.25|26414.25|26491.15|26411.15|26494.41|26414.41|26491.15|26411.15|9
1733688810000|2024-12-08 20:13:30|26491.11|26411.11|26492|26412|26492.58|26412.58|26491.11|26411.11|10
1733688820000|2024-12-08 20:13:40|26492.02|26412.02|26488.56|26408.56|26492.02|26412.02|26488.56|26408.56|10
1733688830000|2024-12-08 20:13:50|26488.23|26408.23|26483.37|26403.37|26488.23|26408.23|26483.37|26403.37|10
1733688840000|2024-12-08 20:14:00|26482.98|26402.98|26483.43|26403.43|26484.16|26404.16|26482.53|26402.53|10
1733688850000|2024-12-08 20:14:10|26482.94|26402.94|26482.94|26402.94|26483.45|26403.45|26481.79|26401.79|10
1733688860000|2024-12-08 20:14:20|26482.98|26402.98|26482.68|26402.68|26483.27|26403.27|26482.54|26402.54|9
1733688870000|2024-12-08 20:14:30|26482.61|26402.61|26483.19|26403.19|26483.37|26403.37|26482.61|26402.61|10
1733688880000|2024-12-08 20:14:40|26483.55|26403.55|26483.29|26403.29|26483.55|26403.55|26482.41|26402.41|10
1733688890000|2024-12-08 20:14:50|26483.02|26403.02|26481.75|26401.75|26483.1|26403.1|26481.3|26401.3|10
1733688900000|2024-12-08 20:15:00|26481.93|26401.93|26483.38|26403.38|26483.38|26403.38|26481.72|26401.72|10
1733688910000|2024-12-08 20:15:10|26483.77|26403.77|26481.75|26401.75|26483.77|26403.77|26481.51|26401.51|10
1733688920000|2024-12-08 20:15:20|26480.91|26400.91|26479.67|26399.67|26481.51|26401.51|26479.67|26399.67|10
1733688930000|2024-12-08 20:15:30|26479.15|26399.15|26477.19|26397.19|26479.15|26399.15|26477.19|26397.19|10
1733688940000|2024-12-08 20:15:40|26477.18|26397.18|26477.05|26397.05|26477.48|26397.48|26476.71|26396.71|10
1733688950000|2024-12-08 20:15:50|26476.76|26396.76|26477.92|26397.92|26477.92|26397.92|26474.35|26394.35|10
1733688960000|2024-12-08 20:16:00|26478.06|26398.06|26474.81|26394.81|26478.06|26398.06|26474.81|26394.81|10
1733688970000|2024-12-08 20:16:10|26474.4|26394.4|26471.52|26391.52|26474.4|26394.4|26471.44|26391.44|10
1733688980000|2024-12-08 20:16:20|26471.28|26391.28|26472.19|26392.19|26472.91|26392.91|26471.28|26391.28|10
1733688990000|2024-12-08 20:16:30|26472.14|26392.14|26471.35|26391.35|26472.14|26392.14|26470.35|26390.35|10
1733689000000|2024-12-08 20:16:40|26470.95|26390.95|26471.44|26391.44|26472.01|26392.01|26470.92|26390.92|10
1733689010000|2024-12-08 20:16:50|26471.75|26391.75|26470.43|26390.43|26471.75|26391.75|26469.91|26389.91|9
1733689020000|2024-12-08 20:17:00|26470.35|26390.35|26470.78|26390.78|26470.91|26390.91|26470.15|26390.15|10
1733689030000|2024-12-08 20:17:10|26470.68|26390.68|26470.2|26390.2|26471.1|26391.1|26470.01|26390.01|10
1733689040000|2024-12-08 20:17:20|26471.63|26391.63|26473.1|26393.1|26473.1|26393.1|26471.63|26391.63|10
1733689050000|2024-12-08 20:17:30|26473.23|26393.23|26474.37|26394.37|26474.37|26394.37|26473.23|26393.23|10
1733689060000|2024-12-08 20:17:40|26474.96|26394.96|26476.17|26396.17|26476.61|26396.61|26474.96|26394.96|10
1733689070000|2024-12-08 20:17:50|26476.24|26396.24|26476.76|26396.76|26477.09|26397.09|26476.24|26396.24|10
1733689080000|2024-12-08 20:18:00|26476.4|26396.4|26475.82|26395.82|26476.75|26396.75|26475.82|26395.82|9
1733689090000|2024-12-08 20:18:10|26473.9|26393.9|26469.35|26389.35|26473.9|26393.9|26469.35|26389.35|10
1733689100000|2024-12-08 20:18:20|26469.12|26389.12|26467.36|26387.36|26469.3|26389.3|26467.36|26387.36|10
1733689110000|2024-12-08 20:18:30|26467.31|26387.31|26464.38|26384.38|26467.38|26387.38|26464.36|26384.36|10
1733689120000|2024-12-08 20:18:40|26464.39|26384.39|26466.84|26386.84|26467.12|26387.12|26464.39|26384.39|10
1733689130000|2024-12-08 20:18:50|26465.92|26385.92|26468.93|26388.93|26468.93|26388.93|26465.92|26385.92|10
1733689140000|2024-12-08 20:19:00|26468.84|26388.84|26471.34|26391.34|26471.34|26391.34|26468.25|26388.25|10
1733689150000|2024-12-08 20:19:10|26471.36|26391.36|26474.58|26394.58|26474.58|26394.58|26471.36|26391.36|10
1733689160000|2024-12-08 20:19:20|26474.78|26394.78|26476.82|26396.82|26476.82|26396.82|26474.75|26394.75|9
1733689170000|2024-12-08 20:19:30|26477.23|26397.23|26481.52|26401.52|26481.52|26401.52|26477.23|26397.23|10
1733689180000|2024-12-08 20:19:40|26481.57|26401.57|26482.87|26402.87|26483.96|26403.96|26481.57|26401.57|10
1733689190000|2024-12-08 20:19:50|26482.81|26402.81|26482.37|26402.37|26482.81|26402.81|26482.21|26402.21|10
1733689200000|2024-12-08 20:20:00|26482.4|26402.4|26481.26|26401.26|26482.72|26402.72|26480.82|26400.82|9
1733689210000|2024-12-08 20:20:10|26481.14|26401.14|26478.18|26398.18|26481.14|26401.14|26478.18|26398.18|10
1733689220000|2024-12-08 20:20:20|26477.98|26397.98|26480.13|26400.13|26480.17|26400.17|26477.98|26397.98|9
1733689230000|2024-12-08 20:20:30|26480.2|26400.2|26480.65|26400.65|26480.82|26400.82|26480.2|26400.2|10
1733689240000|2024-12-08 20:20:40|26480.43|26400.43|26480.55|26400.55|26481.03|26401.03|26480.25|26400.25|10
1733689250000|2024-12-08 20:20:50|26480.88|26400.88|26483.66|26403.66|26483.66|26403.66|26480.88|26400.88|10
1733689260000|2024-12-08 20:21:00|26484.84|26404.84|26486.11|26406.11|26486.11|26406.11|26484.84|26404.84|10
1733689270000|2024-12-08 20:21:10|26486.3|26406.3|26487.25|26407.25|26487.25|26407.25|26486.05|26406.05|10
1733689280000|2024-12-08 20:21:20|26487.39|26407.39|26489.72|26409.72|26490.58|26410.58|26487.39|26407.39|10
1733689290000|2024-12-08 20:21:30|26489.76|26409.76|26487.64|26407.64|26489.76|26409.76|26487.25|26407.25|9
1733689300000|2024-12-08 20:21:40|26487.28|26407.28|26484.6|26404.6|26487.28|26407.28|26484.05|26404.05|10
1733689310000|2024-12-08 20:21:50|26484.62|26404.62|26485.56|26405.56|26485.9|26405.9|26484.35|26404.35|10
1733689320000|2024-12-08 20:22:00|26485.67|26405.67|26488.65|26408.65|26488.65|26408.65|26485.62|26405.62|10
1733689330000|2024-12-08 20:22:10|26489.42|26409.42|26488.83|26408.83|26489.69|26409.69|26488.37|26408.37|10
1733689340000|2024-12-08 20:22:20|26488.82|26408.82|26488.02|26408.02|26488.82|26408.82|26487.56|26407.56|9
1733689350000|2024-12-08 20:22:30|26487.87|26407.87|26485.36|26405.36|26488.39|26408.39|26485.36|26405.36|10
1733689360000|2024-12-08 20:22:40|26485.24|26405.24|26484.64|26404.64|26485.38|26405.38|26484.43|26404.43|10
1733689370000|2024-12-08 20:22:50|26484.69|26404.69|26484.68|26404.68|26485.47|26405.47|26484.33|26404.33|10
1733689380000|2024-12-08 20:23:00|26484.75|26404.75|26484.51|26404.51|26484.79|26404.79|26483.97|26403.97|10
1733689390000|2024-12-08 20:23:10|26484.43|26404.43|26485.06|26405.06|26485.06|26405.06|26484.39|26404.39|8
1733689400000|2024-12-08 20:23:20|26485.34|26405.34|26484.31|26404.31|26485.42|26405.42|26483.96|26403.96|10
1733689410000|2024-12-08 20:23:30|26484.15|26404.15|26483.7|26403.7|26484.15|26404.15|26482.8|26402.8|10
1733689420000|2024-12-08 20:23:40|26483.87|26403.87|26486.97|26406.97|26486.97|26406.97|26483.87|26403.87|10
1733689430000|2024-12-08 20:23:50|26487|26407|26486.1|26406.1|26487.21|26407.21|26486.1|26406.1|10
1733689440000|2024-12-08 20:24:00|26485.93|26405.93|26484.95|26404.95|26485.93|26405.93|26484.84|26404.84|10
1733689450000|2024-12-08 20:24:10|26484.39|26404.39|26486.69|26406.69|26486.69|26406.69|26484.12|26404.12|10
1733689460000|2024-12-08 20:24:20|26486.79|26406.79|26486.82|26406.82|26487.51|26407.51|26486.79|26406.79|10
1733689470000|2024-12-08 20:24:30|26487.02|26407.02|26488.71|26408.71|26488.73|26408.73|26487.02|26407.02|10
1733689480000|2024-12-08 20:24:40|26488.58|26408.58|26489.25|26409.25|26489.25|26409.25|26488.25|26408.25|10
1733689490000|2024-12-08 20:24:50|26489.35|26409.35|26489.44|26409.44|26489.86|26409.86|26489.35|26409.35|10
1733689500000|2024-12-08 20:25:00|26489.87|26409.87|26493.07|26413.07|26493.12|26413.12|26489.87|26409.87|10
1733689510000|2024-12-08 20:25:10|26493.15|26413.15|26493.7|26413.7|26494.15|26414.15|26493.15|26413.15|10
1733689520000|2024-12-08 20:25:20|26493.47|26413.47|26493.04|26413.04|26493.47|26413.47|26492.5|26412.5|10
1733689530000|2024-12-08 20:25:30|26493.96|26413.96|26494.69|26414.69|26494.69|26414.69|26493.65|26413.65|10
1733689540000|2024-12-08 20:25:40|26494.66|26414.66|26495.72|26415.72|26495.87|26415.87|26494.52|26414.52|9
1733689550000|2024-12-08 20:25:50|26496.33|26416.33|26497.68|26417.68|26497.68|26417.68|26496.08|26416.08|9
1733689560000|2024-12-08 20:26:00|26497.67|26417.67|26501.65|26421.65|26501.65|26421.65|26497.61|26417.61|9
1733689570000|2024-12-08 20:26:10|26502.37|26422.37|26503.91|26423.91|26504.08|26424.08|26502.37|26422.37|10
1733689580000|2024-12-08 20:26:20|26504.08|26424.08|26502.82|26422.82|26504.46|26424.46|26502.82|26422.82|10
1733689590000|2024-12-08 20:26:30|26502.72|26422.72|26500.47|26420.47|26502.72|26422.72|26500.07|26420.07|9
1733689600000|2024-12-08 20:26:40|26500.68|26420.68|26501.43|26421.43|26501.61|26421.61|26500.46|26420.46|10
1733689610000|2024-12-08 20:26:50|26501.41|26421.41|26500.07|26420.07|26501.56|26421.56|26500.04|26420.04|10
1733689620000|2024-12-08 20:27:00|26500.2|26420.2|26495.33|26415.33|26500.2|26420.2|26495.33|26415.33|10
1733689630000|2024-12-08 20:27:10|26495.25|26415.25|26494.58|26414.58|26495.25|26415.25|26493.91|26413.91|9
1733689640000|2024-12-08 20:27:20|26494.63|26414.63|26492.96|26412.96|26494.63|26414.63|26492.96|26412.96|10
1733689650000|2024-12-08 20:27:30|26492.98|26412.98|26492.56|26412.56|26492.98|26412.98|26492.16|26412.16|9
1733689660000|2024-12-08 20:27:40|26492.28|26412.28|26491.82|26411.82|26492.52|26412.52|26491.74|26411.74|9
1733689670000|2024-12-08 20:27:50|26492.66|26412.66|26494.13|26414.13|26494.62|26414.62|26492.66|26412.66|8
1733689680000|2024-12-08 20:28:00|26495.75|26415.75|26497.53|26417.53|26497.53|26417.53|26495.75|26415.75|9
1733689690000|2024-12-08 20:28:10|26497.51|26417.51|26496.91|26416.91|26497.51|26417.51|26496.91|26416.91|10
1733689700000|2024-12-08 20:28:20|26496.67|26416.67|26497.76|26417.76|26497.76|26417.76|26496.67|26416.67|9
1733689710000|2024-12-08 20:28:30|26498.08|26418.08|26498.02|26418.02|26499.14|26419.14|26497.26|26417.26|10
1733689720000|2024-12-08 20:28:40|26498.23|26418.23|26498.15|26418.15|26498.88|26418.88|26498.03|26418.03|9
1733689730000|2024-12-08 20:28:50|26498.21|26418.21|26496.81|26416.81|26498.56|26418.56|26496.81|26416.81|10
1733689740000|2024-12-08 20:29:00|26496.79|26416.79|26494.5|26414.5|26496.92|26416.92|26494.36|26414.36|10
1733689750000|2024-12-08 20:29:10|26494.69|26414.69|26494.91|26414.91|26494.91|26414.91|26493.9|26413.9|10
1733689760000|2024-12-08 20:29:20|26494.69|26414.69|26497.33|26417.33|26497.33|26417.33|26494.69|26414.69|10
1733689770000|2024-12-08 20:29:30|26497.38|26417.38|26496.47|26416.47|26497.5|26417.5|26496.46|26416.46|10
1733689780000|2024-12-08 20:29:40|26496.05|26416.05|26495.37|26415.37|26496.06|26416.06|26495.37|26415.37|10
1733689790000|2024-12-08 20:29:50|26495.44|26415.44|26494.74|26414.74|26495.44|26415.44|26494.61|26414.61|9
1733689800000|2024-12-08 20:30:00|26494.71|26414.71|26492.93|26412.93|26494.71|26414.71|26492.64|26412.64|10
1733689810000|2024-12-08 20:30:10|26492.74|26412.74|26492.64|26412.64|26492.91|26412.91|26492.62|26412.62|10
1733689820000|2024-12-08 20:30:20|26491.79|26411.79|26489|26409|26491.79|26411.79|26488.68|26408.68|9
1733689830000|2024-12-08 20:30:30|26488.43|26408.43|26488.3|26408.3|26488.55|26408.55|26487.33|26407.33|10
1733689840000|2024-12-08 20:30:40|26488.29|26408.29|26485.87|26405.87|26488.33|26408.33|26485.87|26405.87|9
1733689850000|2024-12-08 20:30:50|26485.39|26405.39|26482.41|26402.41|26485.39|26405.39|26482.41|26402.41|10
1733689860000|2024-12-08 20:31:00|26482.33|26402.33|26480.72|26400.72|26482.33|26402.33|26480.7|26400.7|10
1733689870000|2024-12-08 20:31:10|26479.87|26399.87|26476.02|26396.02|26479.87|26399.87|26476.02|26396.02|9
1733689880000|2024-12-08 20:31:20|26475.59|26395.59|26476.39|26396.39|26476.39|26396.39|26474.49|26394.49|10
1733689890000|2024-12-08 20:31:30|26476.51|26396.51|26477.83|26397.83|26477.83|26397.83|26475.18|26395.18|10
1733689900000|2024-12-08 20:31:40|26478.29|26398.29|26477.71|26397.71|26479.08|26399.08|26477.71|26397.71|10
1733689910000|2024-12-08 20:31:50|26477.66|26397.66|26473.4|26393.4|26477.66|26397.66|26473.4|26393.4|10
1733689920000|2024-12-08 20:32:00|26473.26|26393.26|26472.4|26392.4|26473.41|26393.41|26472.4|26392.4|10
1733689930000|2024-12-08 20:32:10|26471.76|26391.76|26472.32|26392.32|26472.32|26392.32|26471.32|26391.32|10
1733689940000|2024-12-08 20:32:20|26472.26|26392.26|26474.44|26394.44|26474.44|26394.44|26472.26|26392.26|10
1733689950000|2024-12-08 20:32:30|26474.58|26394.58|26476.29|26396.29|26476.37|26396.37|26474.58|26394.58|9
1733689960000|2024-12-08 20:32:40|26476.34|26396.34|26476.93|26396.93|26476.93|26396.93|26476.34|26396.34|10
1733689970000|2024-12-08 20:32:50|26476.77|26396.77|26470.68|26390.68|26476.77|26396.77|26470.68|26390.68|10
1733689980000|2024-12-08 20:33:00|26470.74|26390.74|26469.72|26389.72|26470.84|26390.84|26469.4|26389.4|10
1733689990000|2024-12-08 20:33:10|26469.26|26389.26|26469.11|26389.11|26469.54|26389.54|26468.47|26388.47|10
1733690000000|2024-12-08 20:33:20|26469.53|26389.53|26465.71|26385.71|26469.53|26389.53|26465.71|26385.71|10
1733690010000|2024-12-08 20:33:30|26465.59|26385.59|26464.27|26384.27|26466|26386|26463.67|26383.67|10
1733690020000|2024-12-08 20:33:40|26465.28|26385.28|26463.85|26383.85|26465.28|26385.28|26462.39|26382.39|10
1733690030000|2024-12-08 20:33:50|26463.87|26383.87|26465.86|26385.86|26465.86|26385.86|26463.86|26383.86|10
1733690040000|2024-12-08 20:34:00|26466.73|26386.73|26468.83|26388.83|26468.83|26388.83|26466.73|26386.73|9
1733690050000|2024-12-08 20:34:10|26468.92|26388.92|26472.34|26392.34|26472.34|26392.34|26468.92|26388.92|9
1733690060000|2024-12-08 20:34:20|26472.06|26392.06|26471.74|26391.74|26472.06|26392.06|26471.39|26391.39|10
1733690070000|2024-12-08 20:34:30|26472.51|26392.51|26474.84|26394.84|26474.84|26394.84|26472.51|26392.51|10
1733690080000|2024-12-08 20:34:40|26475.08|26395.08|26474.16|26394.16|26475.66|26395.66|26474.16|26394.16|10
1733690090000|2024-12-08 20:34:50|26473.88|26393.88|26472.33|26392.33|26473.88|26393.88|26472.33|26392.33|9
1733690100000|2024-12-08 20:35:00|26472.26|26392.26|26474.71|26386.71|26474.89|26392.26|26470.89|26386.71|8
1733690110000|2024-12-08 20:35:10|26474.66|26386.66|26474.51|26386.51|26474.67|26386.67|26474.17|26386.17|7
1733690120000|2024-12-08 20:35:20|26474.78|26386.78|26473.8|26385.8|26475.46|26387.46|26473.67|26385.67|9
1733690130000|2024-12-08 20:35:30|26474.16|26386.16|26473.26|26385.26|26474.16|26386.16|26473.26|26385.26|9
1733690140000|2024-12-08 20:35:40|26473.22|26385.22|26473.76|26385.76|26473.92|26385.92|26473.22|26385.22|9
1733690150000|2024-12-08 20:35:50|26473.95|26385.95|26474.77|26386.77|26474.77|26386.77|26473.48|26385.48|10
1733690160000|2024-12-08 20:36:00|26474.69|26386.69|26476.36|26388.36|26476.36|26388.36|26474.52|26386.52|10
1733690170000|2024-12-08 20:36:10|26476.82|26388.82|26478.79|26390.79|26478.79|26390.79|26476.82|26388.82|10
1733690180000|2024-12-08 20:36:20|26479.05|26391.05|26483.15|26395.15|26483.15|26395.15|26479.05|26391.05|10
1733690190000|2024-12-08 20:36:30|26482.72|26394.72|26483.23|26395.23|26483.29|26395.29|26482.72|26394.72|9
1733690200000|2024-12-08 20:36:40|26483.84|26395.84|26483.85|26395.85|26484.45|26396.45|26483.84|26395.84|10
1733690210000|2024-12-08 20:36:50|26483.87|26395.87|26485.58|26397.58|26485.58|26397.58|26483.87|26395.87|10
1733690220000|2024-12-08 20:37:00|26485.99|26397.99|26486.44|26398.44|26486.44|26398.44|26485.42|26397.42|10
1733690230000|2024-12-08 20:37:10|26486.4|26398.4|26484.37|26396.37|26486.4|26398.4|26484.37|26396.37|10
1733690240000|2024-12-08 20:37:20|26484.55|26396.55|26484.08|26396.08|26484.92|26396.92|26483.19|26395.19|10
1733690250000|2024-12-08 20:37:30|26484.12|26396.12|26483.4|26395.4|26484.12|26396.12|26483.4|26395.4|10
1733690260000|2024-12-08 20:37:40|26483.33|26395.33|26477.57|26389.57|26483.33|26395.33|26477.57|26389.57|10
1733690270000|2024-12-08 20:37:50|26476.67|26388.67|26470.52|26382.52|26476.67|26388.67|26470.52|26382.52|10
1733690280000|2024-12-08 20:38:00|26469.73|26381.73|26465.31|26377.31|26469.73|26381.73|26465.31|26377.31|10
1733690290000|2024-12-08 20:38:10|26465.17|26377.17|26469.08|26381.08|26469.08|26381.08|26465|26377|10
1733690300000|2024-12-08 20:38:20|26469.76|26381.76|26473.05|26385.05|26473.05|26385.05|26469.76|26381.76|10
1733690310000|2024-12-08 20:38:30|26473|26385|26476.86|26388.86|26476.86|26388.86|26473|26385|10
1733690320000|2024-12-08 20:38:40|26477.28|26389.28|26478.87|26390.87|26479.08|26391.08|26477.28|26389.28|10
1733690330000|2024-12-08 20:38:50|26479.25|26391.25|26478.77|26390.77|26479.93|26391.93|26478.77|26390.77|10
1733690340000|2024-12-08 20:39:00|26478.69|26390.69|26480.77|26392.77|26480.82|26392.82|26478.69|26390.69|10
1733690350000|2024-12-08 20:39:10|26481.4|26393.4|26482.41|26394.41|26482.41|26394.41|26481.35|26393.35|10
1733690360000|2024-12-08 20:39:20|26482.5|26394.5|26485.72|26397.72|26486.22|26398.22|26482.5|26394.5|10
1733690370000|2024-12-08 20:39:30|26486.99|26398.99|26485.33|26397.33|26487.06|26399.06|26484.87|26396.87|10
1733690380000|2024-12-08 20:39:40|26484.47|26396.47|26485.5|26397.5|26485.5|26397.5|26483.76|26395.76|10
1733690390000|2024-12-08 20:39:50|26485.75|26397.75|26485.44|26397.44|26485.83|26397.83|26484.8|26396.8|10
1733690400000|2024-12-08 20:40:00|26485.39|26397.39|26482.17|26394.17|26485.39|26397.39|26482.17|26394.17|10
1733690410000|2024-12-08 20:40:10|26481.7|26393.7|26478.2|26390.2|26481.7|26393.7|26478.2|26390.2|10
1733690420000|2024-12-08 20:40:20|26477.07|26389.07|26478|26390|26478|26390|26476.17|26388.17|10
1733690430000|2024-12-08 20:40:30|26478.1|26390.1|26477.16|26389.16|26478.1|26390.1|26477.09|26389.09|10
1733690440000|2024-12-08 20:40:40|26477.13|26389.13|26473.42|26385.42|26477.24|26389.24|26473.42|26385.42|10
1733690450000|2024-12-08 20:40:50|26473.15|26385.15|26469.74|26381.74|26473.15|26385.15|26469.74|26381.74|10
1733690460000|2024-12-08 20:41:00|26469.72|26381.72|26469.34|26381.34|26469.72|26381.72|26468.63|26380.63|10
1733690470000|2024-12-08 20:41:10|26469.87|26381.87|26470.62|26382.62|26470.81|26382.81|26469.87|26381.87|10
1733690480000|2024-12-08 20:41:20|26470.64|26382.64|26466.78|26378.78|26470.64|26382.64|26466.78|26378.78|9
1733690490000|2024-12-08 20:41:30|26466.63|26378.63|26465.82|26377.82|26466.63|26378.63|26464.78|26376.78|10
1733690500000|2024-12-08 20:41:40|26465.86|26377.86|26466.12|26378.12|26466.12|26378.12|26465.39|26377.39|10
1733690510000|2024-12-08 20:41:50|26466.9|26378.9|26468.31|26380.31|26468.31|26380.31|26466.74|26378.74|10
1733690520000|2024-12-08 20:42:00|26467.94|26379.94|26468.62|26380.62|26469.43|26381.43|26467.84|26379.84|10
1733690530000|2024-12-08 20:42:10|26468.82|26380.82|26468.47|26380.47|26469.45|26381.45|26468.42|26380.42|10
1733690540000|2024-12-08 20:42:20|26468.57|26380.57|26467.02|26379.02|26468.57|26380.57|26466.32|26378.32|10
1733690550000|2024-12-08 20:42:30|26467.1|26379.1|26467.06|26379.06|26467.57|26379.57|26466.74|26378.74|10
1733690560000|2024-12-08 20:42:40|26467.13|26379.13|26467.75|26379.75|26467.91|26379.91|26467.12|26379.12|10
1733690570000|2024-12-08 20:42:50|26467.9|26379.9|26468.88|26380.88|26468.88|26380.88|26467.9|26379.9|10
1733690580000|2024-12-08 20:43:00|26468.9|26380.9|26468.26|26380.26|26468.9|26380.9|26468.07|26380.07|10
1733690590000|2024-12-08 20:43:10|26468.75|26380.75|26469.74|26381.74|26470.04|26382.04|26468.75|26380.75|10
1733690600000|2024-12-08 20:43:20|26469.39|26381.39|26470.48|26382.48|26470.48|26382.48|26469.35|26381.35|10
1733690610000|2024-12-08 20:43:30|26470.37|26382.37|26476.12|26388.12|26476.12|26388.12|26470.37|26382.37|10
1733690620000|2024-12-08 20:43:40|26476.34|26388.34|26478.72|26390.72|26478.72|26390.72|26476.34|26388.34|10
1733690630000|2024-12-08 20:43:50|26479.04|26391.04|26484.17|26396.17|26484.17|26396.17|26479.04|26391.04|10
1733690640000|2024-12-08 20:44:00|26484.36|26396.36|26484.68|26396.68|26484.68|26396.68|26483.31|26395.31|10
1733690650000|2024-12-08 20:44:10|26484.47|26396.47|26483.55|26395.55|26484.47|26396.47|26483.45|26395.45|10
1733690660000|2024-12-08 20:44:20|26483.37|26395.37|26483.64|26395.64|26483.67|26395.67|26483.11|26395.11|9
1733690670000|2024-12-08 20:44:30|26484.04|26396.04|26483.57|26395.57|26484.04|26396.04|26483.48|26395.48|9
1733690680000|2024-12-08 20:44:40|26483.54|26395.54|26483.02|26395.02|26483.54|26395.54|26482.67|26394.67|10
1733690690000|2024-12-08 20:44:50|26482.96|26394.96|26481.98|26393.98|26482.96|26394.96|26481.98|26393.98|10
1733690700000|2024-12-08 20:45:00|26481.83|26393.83|26482.6|26394.6|26482.8|26394.8|26481.8|26393.8|10
1733690710000|2024-12-08 20:45:10|26482.15|26394.15|26483.5|26395.5|26484.14|26396.14|26481.87|26393.87|10
1733690720000|2024-12-08 20:45:20|26484.16|26396.16|26484.54|26396.54|26486.98|26398.98|26483.8|26395.8|10
1733690730000|2024-12-08 20:45:30|26484.51|26396.51|26485.42|26397.42|26485.42|26397.42|26484.51|26396.51|10
1733690740000|2024-12-08 20:45:40|26486.03|26398.03|26488.77|26400.77|26488.8|26400.8|26486.03|26398.03|10
1733690750000|2024-12-08 20:45:50|26488.79|26400.79|26488.04|26400.04|26489.11|26401.11|26488.04|26400.04|10
1733690760000|2024-12-08 20:46:00|26488.06|26400.06|26484.6|26396.6|26488.12|26400.12|26484.6|26396.6|10
1733690770000|2024-12-08 20:46:10|26485.11|26397.11|26480.25|26392.25|26485.11|26397.11|26480.25|26392.25|10
1733690780000|2024-12-08 20:46:20|26472.76|26384.76|26467.72|26379.72|26472.76|26384.76|26467.72|26379.72|10
1733690790000|2024-12-08 20:46:30|26466.79|26378.79|26469.88|26381.88|26469.88|26381.88|26466.39|26378.39|10
1733690800000|2024-12-08 20:46:40|26469.92|26381.92|26468.57|26380.57|26469.97|26381.97|26468.57|26380.57|10
1733690810000|2024-12-08 20:46:50|26468.25|26380.25|26468.87|26380.87|26468.87|26380.87|26467.97|26379.97|10
1733690820000|2024-12-08 20:47:00|26469.02|26381.02|26470.75|26382.75|26470.75|26382.75|26467.96|26379.96|10
1733690830000|2024-12-08 20:47:10|26471.74|26383.74|26472.4|26384.4|26472.4|26384.4|26471.14|26383.14|10
1733690840000|2024-12-08 20:47:20|26471.88|26383.88|26472.15|26384.15|26472.39|26384.39|26471.62|26383.62|10
1733690850000|2024-12-08 20:47:30|26471.69|26383.69|26471|26383|26471.69|26383.69|26470.89|26382.89|10
1733690860000|2024-12-08 20:47:40|26470.51|26382.51|26469.44|26381.44|26470.52|26382.52|26469.35|26381.35|10
1733690870000|2024-12-08 20:47:50|26467.67|26379.67|26468.46|26380.46|26468.76|26380.76|26467.58|26379.58|9
1733690880000|2024-12-08 20:48:00|26468.42|26380.42|26464.59|26376.59|26468.42|26380.42|26464.59|26376.59|9
1733690890000|2024-12-08 20:48:10|26464.36|26376.36|26460.73|26372.73|26464.36|26376.36|26460.73|26372.73|10
1733690900000|2024-12-08 20:48:20|26460.31|26372.31|26458.71|26370.71|26460.31|26372.31|26458.68|26370.68|10
1733690910000|2024-12-08 20:48:30|26459.76|26371.76|26457.1|26369.1|26459.76|26371.76|26457.1|26369.1|10
1733690920000|2024-12-08 20:48:40|26456.99|26368.99|26459.65|26371.65|26459.65|26371.65|26456.95|26368.95|10
1733690930000|2024-12-08 20:48:50|26459.68|26371.68|26460.6|26372.6|26460.6|26372.6|26459.68|26371.68|9
1733690940000|2024-12-08 20:49:00|26460.59|26372.59|26461.74|26373.74|26461.74|26373.74|26460.51|26372.51|9
1733690950000|2024-12-08 20:49:10|26461.62|26373.62|26461.8|26373.8|26462.14|26374.14|26461.03|26373.03|10
1733690960000|2024-12-08 20:49:20|26461.81|26373.81|26461.71|26373.71|26462.41|26374.41|26461.34|26373.34|10
1733690970000|2024-12-08 20:49:30|26461.59|26373.59|26461.41|26373.41|26461.66|26373.66|26460.41|26372.41|10
1733690980000|2024-12-08 20:49:40|26461.92|26373.92|26465.37|26377.37|26465.37|26377.37|26461.92|26373.92|10
1733690990000|2024-12-08 20:49:50|26465.52|26377.52|26465.75|26377.75|26465.77|26377.77|26465.44|26377.44|10
1733691000000|2024-12-08 20:50:00|26465.93|26377.93|26467.95|26379.95|26468.7|26380.7|26465.93|26377.93|10
1733691010000|2024-12-08 20:50:10|26468.28|26380.28|26474.12|26386.12|26474.12|26386.12|26468.28|26380.28|10
1733691020000|2024-12-08 20:50:20|26474.29|26386.29|26477.21|26389.21|26477.21|26389.21|26474.29|26386.29|10
1733691030000|2024-12-08 20:50:30|26477.08|26389.08|26474.64|26386.64|26477.08|26389.08|26474.64|26386.64|9
1733691040000|2024-12-08 20:50:40|26474.49|26386.49|26473.81|26385.81|26474.49|26386.49|26473.03|26385.03|10
1733691050000|2024-12-08 20:50:50|26472.52|26384.52|26471.15|26383.15|26472.52|26384.52|26470.59|26382.59|9
1733691060000|2024-12-08 20:51:00|26471.23|26383.23|26471.5|26383.5|26471.67|26383.67|26471.03|26383.03|9
1733691070000|2024-12-08 20:51:10|26471.54|26383.54|26471.21|26383.21|26472.79|26384.79|26471.21|26383.21|10
1733691080000|2024-12-08 20:51:20|26471.22|26383.22|26468.48|26380.48|26471.22|26383.22|26468.48|26380.48|9
1733691090000|2024-12-08 20:51:30|26468.68|26380.68|26466.64|26378.64|26468.68|26380.68|26466.64|26378.64|10
1733691100000|2024-12-08 20:51:40|26466.62|26378.62|26462.85|26374.85|26466.62|26378.62|26461.95|26373.95|10
1733691110000|2024-12-08 20:51:50|26463.32|26375.32|26464.07|26376.07|26464.07|26376.07|26463.16|26375.16|10
1733691120000|2024-12-08 20:52:00|26464.32|26376.32|26464.51|26376.51|26464.51|26376.51|26463.83|26375.83|10
1733691130000|2024-12-08 20:52:10|26464.74|26376.74|26467.03|26379.03|26467.71|26379.71|26464.74|26376.74|10
1733691140000|2024-12-08 20:52:20|26467.01|26379.01|26468.08|26380.08|26468.52|26380.52|26466.71|26378.71|10
1733691150000|2024-12-08 20:52:30|26468.45|26380.45|26469.45|26381.45|26469.47|26381.47|26468.45|26380.45|10
1733691160000|2024-12-08 20:52:40|26469.52|26381.52|26471.8|26383.8|26471.8|26383.8|26469.52|26381.52|10
1733691170000|2024-12-08 20:52:50|26471.63|26383.63|26472|26384|26472.52|26384.52|26471.39|26383.39|9
1733691180000|2024-12-08 20:53:00|26472.11|26384.11|26472.32|26384.32|26472.54|26384.54|26471.45|26383.45|10
1733691190000|2024-12-08 20:53:10|26472.59|26384.59|26473.78|26385.78|26473.97|26385.97|26472.54|26384.54|10
1733691200000|2024-12-08 20:53:20|26473.9|26385.9|26471.69|26383.69|26473.9|26385.9|26471.69|26383.69|10
1733691210000|2024-12-08 20:53:30|26471.63|26383.63|26470.75|26382.75|26471.63|26383.63|26470.38|26382.38|9
1733691220000|2024-12-08 20:53:40|26471.19|26383.19|26471.49|26383.49|26471.68|26383.68|26470.99|26382.99|10
1733691230000|2024-12-08 20:53:50|26471.39|26383.39|26470.92|26382.92|26471.39|26383.39|26470.92|26382.92|10
1733691240000|2024-12-08 20:54:00|26470.27|26382.27|26468.38|26380.38|26470.27|26382.27|26468.38|26380.38|10
1733691250000|2024-12-08 20:54:10|26468.35|26380.35|26466.38|26378.38|26468.35|26380.35|26466.38|26378.38|10
1733691260000|2024-12-08 20:54:20|26466.44|26378.44|26467.67|26379.67|26467.77|26379.77|26466.44|26378.44|10
1733691270000|2024-12-08 20:54:30|26467.66|26379.66|26468.72|26380.72|26468.72|26380.72|26467.51|26379.51|10
1733691280000|2024-12-08 20:54:40|26469.21|26381.21|26470.43|26382.43|26470.43|26382.43|26469.21|26381.21|10
1733691290000|2024-12-08 20:54:50|26470.46|26382.46|26469.56|26381.56|26470.46|26382.46|26468.99|26380.99|10
1733691300000|2024-12-08 20:55:00|26470.42|26382.42|26471.51|26383.51|26471.51|26383.51|26470.42|26382.42|9
1733691310000|2024-12-08 20:55:10|26471.66|26383.66|26469.63|26381.63|26471.72|26383.72|26469.58|26381.58|10
1733691320000|2024-12-08 20:55:20|26469.55|26381.55|26468.22|26380.22|26469.55|26381.55|26468.16|26380.16|10
1733691330000|2024-12-08 20:55:30|26468.15|26380.15|26475.28|26387.28|26475.38|26387.38|26466.4|26378.4|10
1733691340000|2024-12-08 20:55:40|26475.27|26387.27|26473.47|26385.47|26475.27|26387.27|26473.47|26385.47|10
1733691350000|2024-12-08 20:55:50|26473.65|26385.65|26470.15|26382.15|26473.65|26385.65|26470.15|26382.15|10
1733691360000|2024-12-08 20:56:00|26469.62|26381.62|26465.12|26377.12|26469.62|26381.62|26465.12|26377.12|10
1733691370000|2024-12-08 20:56:10|26463.7|26375.7|26462.96|26374.96|26463.7|26375.7|26462.22|26374.22|10
1733691380000|2024-12-08 20:56:20|26462.39|26374.39|26461.09|26373.09|26462.39|26374.39|26461.09|26373.09|10
1733691390000|2024-12-08 20:56:30|26460.41|26372.41|26458.03|26370.03|26460.46|26372.46|26457.52|26369.52|10
1733691400000|2024-12-08 20:56:40|26457.76|26369.76|26454.98|26366.98|26457.76|26369.76|26454.98|26366.98|10
1733691410000|2024-12-08 20:56:50|26455.08|26367.08|26453.21|26365.21|26455.29|26367.29|26453.16|26365.16|10
1733691420000|2024-12-08 20:57:00|26453.02|26365.02|26454.21|26366.21|26454.23|26366.23|26452.57|26364.57|10
1733691430000|2024-12-08 20:57:10|26453.7|26365.7|26453.59|26365.59|26454.14|26366.14|26453.2|26365.2|10
1733691440000|2024-12-08 20:57:20|26451.2|26363.2|26450.69|26362.69|26451.2|26363.2|26448.64|26360.64|10
1733691450000|2024-12-08 20:57:30|26449.88|26361.88|26448.62|26360.62|26449.88|26361.88|26448.61|26360.61|10
1733691460000|2024-12-08 20:57:40|26448.68|26360.68|26450.9|26362.9|26450.9|26362.9|26448.68|26360.68|10
1733691470000|2024-12-08 20:57:50|26451.1|26363.1|26450.39|26362.39|26451.31|26363.31|26450.19|26362.19|10
1733691480000|2024-12-08 20:58:00|26450.66|26362.66|26449.09|26361.09|26450.66|26362.66|26449.09|26361.09|9
1733691490000|2024-12-08 20:58:10|26448.47|26360.47|26449.86|26361.86|26450.31|26362.31|26448.47|26360.47|9
1733691500000|2024-12-08 20:58:20|26449.68|26361.68|26448.66|26360.66|26449.68|26361.68|26448.66|26360.66|9
1733691510000|2024-12-08 20:58:30|26448.68|26360.68|26441.44|26353.44|26448.68|26360.68|26441.41|26353.41|10
1733691520000|2024-12-08 20:58:40|26440.85|26352.85|26434.97|26346.97|26440.85|26352.85|26434.97|26346.97|9
1733691530000|2024-12-08 20:58:50|26434.67|26346.67|26435.37|26347.37|26435.44|26347.44|26434.67|26346.67|8
1733691540000|2024-12-08 20:59:00|26435.44|26347.44|26439.16|26351.16|26439.48|26351.48|26435.4|26347.4|9
1733691550000|2024-12-08 20:59:10|26439.25|26351.25|26438.81|26350.81|26439.25|26351.25|26438.53|26350.53|10
1733691560000|2024-12-08 20:59:20|26438.95|26350.95|26439.7|26351.7|26439.7|26351.7|26438.64|26350.64|8
1733691570000|2024-12-08 20:59:30|26439.68|26351.68|26438.38|26350.38|26439.68|26351.68|26438.38|26350.38|9
1733691580000|2024-12-08 20:59:40|26438.28|26350.28|26436.83|26348.83|26438.28|26350.28|26436.14|26348.14|9
1733691590000|2024-12-08 20:59:50|26437.17|26349.17|26437.83|26349.83|26438.14|26350.14|26436.99|26348.99|10
1733691600000|2024-12-08 21:00:00|26437.16|26349.16|26440.01|26352.01|26440.01|26352.01|26436.93|26348.93|10
1733691610000|2024-12-08 21:00:10|26440.39|26352.39|26440.35|26352.35|26440.86|26352.86|26440.35|26352.35|9
1733691620000|2024-12-08 21:00:20|26440.08|26352.08|26442.34|26354.34|26442.34|26354.34|26440.08|26352.08|10
1733691630000|2024-12-08 21:00:30|26442.65|26354.65|26442.85|26354.85|26442.86|26354.86|26442.03|26354.03|10
1733691640000|2024-12-08 21:00:40|26443.33|26355.33|26443.51|26355.51|26443.86|26355.86|26443.23|26355.23|10
1733691650000|2024-12-08 21:00:50|26443.16|26355.16|26441.78|26353.78|26443.16|26355.16|26441.78|26353.78|10
1733691660000|2024-12-08 21:01:00|26442.26|26354.26|26443.96|26355.96|26443.96|26355.96|26441.97|26353.97|9
1733691670000|2024-12-08 21:01:10|26444.49|26356.49|26446.88|26358.88|26446.88|26358.88|26444.49|26356.49|10
1733691680000|2024-12-08 21:01:20|26447.18|26359.18|26447.52|26359.52|26448.02|26360.02|26447.15|26359.15|10
1733691690000|2024-12-08 21:01:30|26447.43|26359.43|26446.17|26358.17|26448.54|26360.54|26446.17|26358.17|9
1733691700000|2024-12-08 21:01:40|26448.85|26360.85|26450.78|26362.78|26451.79|26363.79|26448.77|26360.77|9
1733691710000|2024-12-08 21:01:50|26450.75|26362.75|26448.72|26360.72|26450.75|26362.75|26448.37|26360.37|9
1733691720000|2024-12-08 21:02:00|26447.89|26359.89|26449.22|26361.22|26449.7|26361.7|26447.89|26359.89|10
1733691730000|2024-12-08 21:02:10|26449.18|26361.18|26447.25|26359.25|26449.93|26361.93|26447.25|26359.25|10
1733691740000|2024-12-08 21:02:20|26447.19|26359.19|26448.23|26360.23|26448.23|26360.23|26447.19|26359.19|8
1733691750000|2024-12-08 21:02:30|26448.12|26360.12|26449.21|26361.21|26449.21|26361.21|26447.99|26359.99|10
1733691760000|2024-12-08 21:02:40|26449.03|26361.03|26447.5|26359.5|26449.33|26361.33|26447.5|26359.5|10
1733691770000|2024-12-08 21:02:50|26447.58|26359.58|26447.03|26359.03|26447.7|26359.7|26446.99|26358.99|9
1733691780000|2024-12-08 21:03:00|26446.74|26358.74|26447.98|26359.98|26447.98|26359.98|26446.6|26358.6|10
1733691790000|2024-12-08 21:03:10|26448.28|26360.28|26448.53|26360.53|26450.2|26362.2|26448.28|26360.28|10
1733691800000|2024-12-08 21:03:20|26448.74|26360.74|26449.68|26361.68|26449.99|26361.99|26448.74|26360.74|10
1733691810000|2024-12-08 21:03:30|26449.66|26361.66|26449.82|26361.82|26450.29|26362.29|26449.66|26361.66|10
1733691820000|2024-12-08 21:03:40|26449.81|26361.81|26450.05|26362.05|26450.05|26362.05|26449.37|26361.37|9
1733691830000|2024-12-08 21:03:50|26450.06|26362.06|26450.67|26362.67|26450.96|26362.96|26450.06|26362.06|10
1733691840000|2024-12-08 21:04:00|26450.64|26362.64|26451.91|26363.91|26452.02|26364.02|26450.59|26362.59|10
1733691850000|2024-12-08 21:04:10|26452.04|26364.04|26451.39|26363.39|26452.04|26364.04|26451.07|26363.07|10
1733691860000|2024-12-08 21:04:20|26451.25|26363.25|26453.88|26365.88|26453.93|26365.93|26451.25|26363.25|10
1733691870000|2024-12-08 21:04:30|26453.89|26365.89|26458.14|26370.14|26458.14|26370.14|26453.89|26365.89|10
1733691880000|2024-12-08 21:04:40|26458.15|26370.15|26457.6|26369.6|26458.15|26370.15|26457.6|26369.6|8
1733691890000|2024-12-08 21:04:50|26457.3|26369.3|26457.67|26369.67|26457.67|26369.67|26457.19|26369.19|10
1733691900000|2024-12-08 21:05:00|26457.61|26369.61|26458.55|26370.55|26458.59|26370.59|26457.56|26369.56|10
1733691910000|2024-12-08 21:05:10|26458.33|26370.33|26455.48|26367.48|26458.33|26370.33|26455.48|26367.48|10
1733691920000|2024-12-08 21:05:20|26454.83|26366.83|26452.13|26364.13|26454.83|26366.83|26452.13|26364.13|10
1733691930000|2024-12-08 21:05:30|26452.14|26364.14|26451.94|26363.94|26452.14|26364.14|26451.53|26363.53|9
1733691940000|2024-12-08 21:05:40|26451.69|26363.69|26450.88|26362.88|26451.69|26363.69|26450.38|26362.38|10
1733691950000|2024-12-08 21:05:50|26451.01|26363.01|26450.91|26362.91|26451.13|26363.13|26450.76|26362.76|9
1733691960000|2024-12-08 21:06:00|26451.01|26363.01|26448.75|26360.75|26451.27|26363.27|26448.75|26360.75|10
1733691970000|2024-12-08 21:06:10|26448.69|26360.69|26448.32|26360.32|26449.84|26361.84|26448.32|26360.32|9
1733691980000|2024-12-08 21:06:20|26447.97|26359.97|26448.8|26360.8|26449.32|26361.32|26447.94|26359.94|9
1733691990000|2024-12-08 21:06:30|26448.58|26360.58|26448.35|26360.35|26449.44|26361.44|26448.35|26360.35|10
1733692000000|2024-12-08 21:06:40|26448.29|26360.29|26449.87|26361.87|26449.87|26361.87|26447.81|26359.81|10
1733692010000|2024-12-08 21:06:50|26449.86|26361.86|26447.2|26359.2|26449.86|26361.86|26447.16|26359.16|10
1733692020000|2024-12-08 21:07:00|26446.92|26358.92|26444.57|26356.57|26448.16|26360.16|26444.57|26356.57|10
1733692030000|2024-12-08 21:07:10|26444.2|26356.2|26440.34|26352.34|26444.38|26356.38|26440.34|26352.34|10
1733692040000|2024-12-08 21:07:20|26439.12|26351.12|26437.51|26349.51|26439.12|26351.12|26437.51|26349.51|10
1733692050000|2024-12-08 21:07:30|26437.46|26349.46|26433.11|26345.11|26437.46|26349.46|26433.11|26345.11|10
1733692060000|2024-12-08 21:07:40|26432.92|26344.92|26432.34|26344.34|26432.92|26344.92|26432.17|26344.17|10
1733692070000|2024-12-08 21:07:50|26432.28|26344.28|26432.43|26344.43|26432.43|26344.43|26432.06|26344.06|10
1733692080000|2024-12-08 21:08:00|26432.4|26344.4|26432.33|26344.33|26432.47|26344.47|26432.02|26344.02|10
1733692090000|2024-12-08 21:08:10|26433.52|26345.52|26434.95|26346.95|26434.95|26346.95|26433.52|26345.52|10
1733692100000|2024-12-08 21:08:20|26434.63|26346.63|26433.99|26345.99|26434.63|26346.63|26433.54|26345.54|10
1733692110000|2024-12-08 21:08:30|26434.03|26346.03|26434.19|26346.19|26435.19|26347.19|26433.93|26345.93|9
1733692120000|2024-12-08 21:08:40|26433.64|26345.64|26434.05|26346.05|26434.05|26346.05|26433.64|26345.64|9
1733692130000|2024-12-08 21:08:50|26434.04|26346.04|26433.33|26345.33|26434.52|26346.52|26433.1|26345.1|10
1733692140000|2024-12-08 21:09:00|26433.19|26345.19|26429.14|26341.14|26433.19|26345.19|26429.14|26341.14|10
1733692150000|2024-12-08 21:09:10|26428.68|26340.68|26428.8|26340.8|26428.8|26340.8|26428.3|26340.3|9
1733692160000|2024-12-08 21:09:20|26429.1|26341.1|26429.85|26341.85|26429.85|26341.85|26429|26341|10
1733692170000|2024-12-08 21:09:30|26429.88|26341.88|26431.49|26343.49|26431.49|26343.49|26429.5|26341.5|10
1733692180000|2024-12-08 21:09:40|26431.35|26343.35|26429.41|26341.41|26431.47|26343.47|26429.41|26341.41|10
1733692190000|2024-12-08 21:09:50|26429.69|26341.69|26430.42|26342.42|26430.42|26342.42|26429.69|26341.69|10
1733692200000|2024-12-08 21:10:00|26430.52|26342.52|26430.44|26342.44|26430.52|26342.52|26429.8|26341.8|10
1733692210000|2024-12-08 21:10:10|26430.41|26342.41|26423.01|26335.01|26430.41|26342.41|26422.35|26334.35|9
1733692220000|2024-12-08 21:10:20|26424.05|26336.05|26428.75|26340.75|26428.75|26340.75|26424.05|26336.05|9
1733692230000|2024-12-08 21:10:30|26429.06|26341.06|26428.95|26340.95|26429.8|26341.8|26428.84|26340.84|10
1733692240000|2024-12-08 21:10:40|26428.82|26340.82|26428.7|26340.7|26428.82|26340.82|26428.47|26340.47|9
1733692250000|2024-12-08 21:10:50|26428.85|26340.85|26429.08|26341.08|26429.1|26341.1|26428.18|26340.18|10
1733692260000|2024-12-08 21:11:00|26429.26|26341.26|26429.12|26341.12|26429.55|26341.55|26429.12|26341.12|10
1733692270000|2024-12-08 21:11:10|26429.06|26341.06|26427.15|26339.15|26429.06|26341.06|26427.1|26339.1|9
1733692280000|2024-12-08 21:11:20|26427.08|26339.08|26426.53|26338.53|26427.11|26339.11|26425.99|26337.99|10
1733692290000|2024-12-08 21:11:30|26426.52|26338.52|26420.25|26332.25|26426.69|26338.69|26420.25|26332.25|10
1733692300000|2024-12-08 21:11:40|26419.7|26331.7|26419.51|26331.51|26420.34|26332.34|26419.51|26331.51|10
1733692310000|2024-12-08 21:11:50|26419.28|26331.28|26417.35|26329.35|26419.28|26331.28|26417.35|26329.35|10
1733692320000|2024-12-08 21:12:00|26417.29|26329.29|26421.92|26333.92|26422.76|26334.76|26417.29|26329.29|10
1733692330000|2024-12-08 21:12:10|26421.88|26333.88|26423.57|26335.57|26423.88|26335.88|26421.88|26333.88|10
1733692340000|2024-12-08 21:12:20|26423.55|26335.55|26423.96|26335.96|26423.96|26335.96|26423.34|26335.34|10
1733692350000|2024-12-08 21:12:30|26423.76|26335.76|26422.62|26334.62|26423.82|26335.82|26422.62|26334.62|10
1733692360000|2024-12-08 21:12:40|26422.39|26334.39|26418.34|26330.34|26422.39|26334.39|26418.34|26330.34|10
1733692370000|2024-12-08 21:12:50|26418.64|26330.64|26416.35|26328.35|26419.38|26331.38|26416.35|26328.35|10
1733692380000|2024-12-08 21:13:00|26416.04|26328.04|26415.96|26327.96|26416.06|26328.06|26415.86|26327.86|10
1733692390000|2024-12-08 21:13:10|26415.83|26327.83|26414.79|26326.79|26416.21|26328.21|26414.79|26326.79|9
1733692400000|2024-12-08 21:13:20|26414.68|26326.68|26415.23|26327.23|26415.48|26327.48|26414.61|26326.61|10
1733692410000|2024-12-08 21:13:30|26414.63|26326.63|26412.59|26324.59|26414.63|26326.63|26412.45|26324.45|10
1733692420000|2024-12-08 21:13:40|26412.74|26324.74|26413.76|26325.76|26413.78|26325.78|26412.7|26324.7|8
1733692430000|2024-12-08 21:13:50|26413.73|26325.73|26413.47|26325.47|26413.79|26325.79|26413.11|26325.11|9
1733692440000|2024-12-08 21:14:00|26413.58|26325.58|26412.55|26324.55|26413.59|26325.59|26412.55|26324.55|10
1733692450000|2024-12-08 21:14:10|26412.44|26324.44|26412.38|26324.38|26412.81|26324.81|26412.3|26324.3|10
1733692460000|2024-12-08 21:14:20|26412.55|26324.55|26412.78|26324.78|26412.84|26324.84|26412.45|26324.45|10
1733692470000|2024-12-08 21:14:30|26412.74|26324.74|26413.33|26325.33|26413.39|26325.39|26412.74|26324.74|10
1733692480000|2024-12-08 21:14:40|26413.38|26325.38|26413.14|26325.14|26413.66|26325.66|26413.14|26325.14|10
1733692490000|2024-12-08 21:14:50|26413.23|26325.23|26414.16|26326.16|26414.16|26326.16|26413.23|26325.23|10
1733692500000|2024-12-08 21:15:00|26414.3|26326.3|26414.95|26326.95|26414.95|26326.95|26413.79|26325.79|10
1733692510000|2024-12-08 21:15:10|26414.89|26326.89|26414.89|26326.89|26414.95|26326.95|26414.09|26326.09|10
1733692520000|2024-12-08 21:15:20|26414.6|26326.6|26410.7|26322.7|26414.6|26326.6|26410.7|26322.7|10
1733692530000|2024-12-08 21:15:30|26410.65|26322.65|26411.04|26323.04|26411.23|26323.23|26410.64|26322.64|9
1733692540000|2024-12-08 21:15:40|26411.14|26323.14|26411.48|26323.48|26411.6|26323.6|26411.14|26323.14|10
1733692550000|2024-12-08 21:15:50|26411.94|26323.94|26411.71|26323.71|26412.58|26324.58|26411.71|26323.71|10
1733692560000|2024-12-08 21:16:00|26412.04|26324.04|26413.19|26325.19|26413.59|26325.59|26411.69|26323.69|10
1733692570000|2024-12-08 21:16:10|26413.49|26325.49|26418.22|26330.22|26419.41|26331.41|26413.49|26325.49|10
1733692580000|2024-12-08 21:16:20|26418.66|26330.66|26418.92|26330.92|26418.92|26330.92|26417.81|26329.81|10
1733692590000|2024-12-08 21:16:30|26419.34|26331.34|26420.36|26332.36|26420.36|26332.36|26418.6|26330.6|10
1733692600000|2024-12-08 21:16:40|26420.31|26332.31|26418.63|26330.63|26420.31|26332.31|26418.5|26330.5|9
1733692610000|2024-12-08 21:16:50|26419.66|26331.66|26420.07|26332.07|26420.13|26332.13|26419.3|26331.3|9
1733692620000|2024-12-08 21:17:00|26420.04|26332.04|26420.45|26332.45|26421.53|26333.53|26420.04|26332.04|9
1733692630000|2024-12-08 21:17:10|26420.39|26332.39|26422.07|26334.07|26422.07|26334.07|26420.25|26332.25|10
1733692640000|2024-12-08 21:17:20|26422.06|26334.06|26422.86|26334.86|26422.86|26334.86|26421.59|26333.59|9
1733692650000|2024-12-08 21:17:30|26424.08|26336.08|26424.96|26336.96|26425.78|26337.78|26424.08|26336.08|10
1733692660000|2024-12-08 21:17:40|26424.27|26336.27|26424.7|26336.7|26424.7|26336.7|26424.14|26336.14|10
1733692670000|2024-12-08 21:17:50|26425.11|26337.11|26426.92|26338.92|26427.06|26339.06|26425.11|26337.11|10
1733692680000|2024-12-08 21:18:00|26426.98|26338.98|26429.89|26341.89|26429.89|26341.89|26426.98|26338.98|10
1733692690000|2024-12-08 21:18:10|26430.52|26342.52|26431.43|26343.43|26431.58|26343.58|26430.52|26342.52|8
1733692700000|2024-12-08 21:18:20|26431.95|26343.95|26434.68|26346.68|26434.68|26346.68|26431.95|26343.95|10
1733692710000|2024-12-08 21:18:30|26434.69|26346.69|26439.51|26351.51|26439.59|26351.59|26434.69|26346.69|10
1733692720000|2024-12-08 21:18:40|26438.54|26350.54|26439.77|26351.77|26440.6|26352.6|26437.23|26349.23|9
1733692730000|2024-12-08 21:18:50|26439.48|26351.48|26438.91|26350.91|26439.48|26351.48|26438.59|26350.59|10
1733692740000|2024-12-08 21:19:00|26439.39|26351.39|26441.77|26353.77|26441.77|26353.77|26439.39|26351.39|10
1733692750000|2024-12-08 21:19:10|26441.82|26353.82|26443.48|26355.48|26443.48|26355.48|26441.68|26353.68|10
1733692760000|2024-12-08 21:19:20|26443.6|26355.6|26446.44|26358.44|26446.44|26358.44|26443.6|26355.6|10
1733692770000|2024-12-08 21:19:30|26446.42|26358.42|26445.67|26357.67|26446.42|26358.42|26445.67|26357.67|10
1733692780000|2024-12-08 21:19:40|26445.39|26357.39|26445.26|26357.26|26445.39|26357.39|26445.23|26357.23|10
1733692790000|2024-12-08 21:19:50|26445.34|26357.34|26445.33|26357.33|26445.35|26357.35|26444.72|26356.72|10
1733692800000|2024-12-08 21:20:00|26445.48|26357.48|26447.49|26359.49|26447.61|26359.61|26445.48|26357.48|10
1733692810000|2024-12-08 21:20:10|26446.43|26358.43|26448.28|26360.28|26448.28|26360.28|26446.43|26358.43|10
1733692820000|2024-12-08 21:20:20|26448|26360|26447.65|26359.65|26448.91|26360.91|26447.65|26359.65|10
1733692830000|2024-12-08 21:20:30|26447.59|26359.59|26447.38|26359.38|26447.6|26359.6|26446.17|26358.17|9
1733692840000|2024-12-08 21:20:40|26447.5|26359.5|26448.76|26360.76|26448.76|26360.76|26447.37|26359.37|9
1733692850000|2024-12-08 21:20:50|26449.05|26361.05|26451.26|26363.26|26452.18|26364.18|26449.05|26361.05|9
1733692860000|2024-12-08 21:21:00|26451.28|26363.28|26452.4|26364.4|26452.4|26364.4|26451.08|26363.08|10
1733692870000|2024-12-08 21:21:10|26453.08|26365.08|26455.22|26367.22|26455.22|26367.22|26453.08|26365.08|10
1733692880000|2024-12-08 21:21:20|26455.3|26367.3|26456.08|26368.08|26456.16|26368.16|26455.3|26367.3|10
1733692890000|2024-12-08 21:21:30|26455.61|26367.61|26458.16|26370.16|26458.16|26370.16|26455.6|26367.6|10
1733692900000|2024-12-08 21:21:40|26458.25|26370.25|26457.68|26369.68|26458.95|26370.95|26457.68|26369.68|10
1733692910000|2024-12-08 21:21:50|26459.49|26371.49|26461.86|26373.86|26462.32|26374.32|26458.97|26370.97|10
1733692920000|2024-12-08 21:22:00|26461.92|26373.92|26462.03|26374.03|26462.04|26374.04|26461.35|26373.35|8
1733692930000|2024-12-08 21:22:10|26461.72|26373.72|26459.03|26371.03|26461.72|26373.72|26458.81|26370.81|10
1733692940000|2024-12-08 21:22:20|26458.6|26370.6|26456.78|26368.78|26458.6|26370.6|26456.78|26368.78|10
1733692950000|2024-12-08 21:22:30|26456.34|26368.34|26455.9|26367.9|26456.57|26368.57|26455.18|26367.18|10
1733692960000|2024-12-08 21:22:40|26456.3|26368.3|26456.84|26368.84|26456.96|26368.96|26456|26368|10
1733692970000|2024-12-08 21:22:50|26457.12|26369.12|26458.13|26370.13|26458.13|26370.13|26456.79|26368.79|10
1733692980000|2024-12-08 21:23:00|26458.03|26370.03|26459.04|26371.04|26459.09|26371.09|26458.03|26370.03|10
1733692990000|2024-12-08 21:23:10|26459.15|26371.15|26460.37|26372.37|26460.71|26372.71|26459.15|26371.15|9
1733693000000|2024-12-08 21:23:20|26460.32|26372.32|26460.97|26372.97|26460.97|26372.97|26460.18|26372.18|10
1733693010000|2024-12-08 21:23:30|26461.03|26373.03|26459.87|26371.87|26461.03|26373.03|26459.75|26371.75|9
1733693020000|2024-12-08 21:23:40|26459.88|26371.88|26461.08|26373.08|26461.08|26373.08|26459.88|26371.88|10
1733693030000|2024-12-08 21:23:50|26460.96|26372.96|26460.15|26372.15|26461.37|26373.37|26460.15|26372.15|10
1733693040000|2024-12-08 21:24:00|26460.1|26372.1|26460.15|26372.15|26460.37|26372.37|26460.07|26372.07|8
1733693050000|2024-12-08 21:24:10|26460.52|26372.52|26461.52|26373.52|26461.52|26373.52|26460.52|26372.52|10
1733693060000|2024-12-08 21:24:20|26461.61|26373.61|26462.06|26374.06|26462.06|26374.06|26461.22|26373.22|9
1733693070000|2024-12-08 21:24:30|26461.96|26373.96|26462.9|26374.9|26463.08|26375.08|26461.9|26373.9|10
1733693080000|2024-12-08 21:24:40|26463.02|26375.02|26463.39|26375.39|26463.57|26375.57|26462.95|26374.95|10
1733693090000|2024-12-08 21:24:50|26464.33|26376.33|26464.54|26376.54|26464.63|26376.63|26463.57|26375.57|9
1733693100000|2024-12-08 21:25:00|26464.99|26376.99|26461.74|26373.74|26464.99|26376.99|26461.57|26373.57|10
1733693110000|2024-12-08 21:25:10|26461.71|26373.71|26462.85|26374.85|26462.85|26374.85|26461.7|26373.7|10
1733693120000|2024-12-08 21:25:20|26463.05|26375.05|26465.77|26377.77|26465.78|26377.78|26463.05|26375.05|10
1733693130000|2024-12-08 21:25:30|26465.89|26377.89|26466.65|26378.65|26466.69|26378.69|26465.89|26377.89|10
1733693140000|2024-12-08 21:25:40|26466.68|26378.68|26467.01|26379.01|26467.54|26379.54|26466.68|26378.68|9
1733693150000|2024-12-08 21:25:50|26467.02|26379.02|26467.97|26379.97|26467.97|26379.97|26466.97|26378.97|9
1733693160000|2024-12-08 21:26:00|26467.92|26379.92|26467.22|26379.22|26468.35|26380.35|26467.22|26379.22|10
1733693170000|2024-12-08 21:26:10|26467.12|26379.12|26467.13|26379.13|26467.18|26379.18|26466.65|26378.65|9
1733693180000|2024-12-08 21:26:20|26466.99|26378.99|26467.05|26379.05|26467.23|26379.23|26466.92|26378.92|10
1733693190000|2024-12-08 21:26:30|26467.1|26379.1|26468.39|26380.39|26468.39|26380.39|26467.04|26379.04|10
1733693200000|2024-12-08 21:26:40|26468.79|26380.79|26469.31|26381.31|26469.52|26381.52|26468.79|26380.79|10
1733693210000|2024-12-08 21:26:50|26469.05|26381.05|26469.85|26381.85|26470.07|26382.07|26469.03|26381.03|9
1733693220000|2024-12-08 21:27:00|26469.94|26381.94|26469.28|26381.28|26469.94|26381.94|26469.06|26381.06|10
1733693230000|2024-12-08 21:27:10|26469.24|26381.24|26470.56|26382.56|26470.62|26382.62|26469.22|26381.22|9
1733693240000|2024-12-08 21:27:20|26470.6|26382.6|26471.64|26383.64|26471.67|26383.67|26470.6|26382.6|9
1733693250000|2024-12-08 21:27:30|26472.46|26384.46|26476.53|26388.53|26476.53|26388.53|26472.46|26384.46|10
1733693260000|2024-12-08 21:27:40|26477.42|26389.42|26477.51|26389.51|26477.6|26389.6|26477.29|26389.29|9
1733693270000|2024-12-08 21:27:50|26477.61|26389.61|26478.58|26390.58|26478.59|26390.59|26477.31|26389.31|9
1733693280000|2024-12-08 21:28:00|26478.06|26390.06|26476.88|26388.88|26478.1|26390.1|26476.8|26388.8|10
1733693290000|2024-12-08 21:28:10|26476.91|26388.91|26476.54|26388.54|26476.91|26388.91|26476.21|26388.21|9
1733693300000|2024-12-08 21:28:20|26476.57|26388.57|26476.11|26388.11|26476.57|26388.57|26476.05|26388.05|9
1733693310000|2024-12-08 21:28:30|26476.09|26388.09|26474.6|26386.6|26476.13|26388.13|26474.38|26386.38|10
1733693320000|2024-12-08 21:28:40|26474.59|26386.59|26473.6|26385.6|26474.59|26386.59|26473.6|26385.6|10
1733693330000|2024-12-08 21:28:50|26473.29|26385.29|26472.54|26384.54|26473.31|26385.31|26472.39|26384.39|10
1733693340000|2024-12-08 21:29:00|26472.64|26384.64|26473.09|26385.09|26473.35|26385.35|26472.58|26384.58|10
1733693350000|2024-12-08 21:29:10|26473.32|26385.32|26473.95|26385.95|26473.95|26385.95|26473.32|26385.32|10
1733693360000|2024-12-08 21:29:20|26473.94|26385.94|26473.84|26385.84|26473.94|26385.94|26473.01|26385.01|10
1733693370000|2024-12-08 21:29:30|26473.93|26385.93|26475.45|26387.45|26476.07|26388.07|26473.93|26385.93|9
1733693380000|2024-12-08 21:29:40|26476|26388|26476.41|26388.41|26476.41|26388.41|26475.88|26387.88|7
1733693390000|2024-12-08 21:29:50|26476.69|26388.69|26478.85|26390.85|26478.85|26390.85|26476.69|26388.69|10
1733693400000|2024-12-08 21:30:00|26478.82|26390.82|26478.64|26390.64|26479.55|26391.55|26478.48|26390.48|10
1733693410000|2024-12-08 21:30:10|26479.42|26391.42|26479.89|26391.89|26479.97|26391.97|26479.41|26391.41|10
1733693420000|2024-12-08 21:30:20|26479.95|26391.95|26480.51|26392.51|26480.51|26392.51|26479.67|26391.67|10
1733693430000|2024-12-08 21:30:30|26480.5|26392.5|26478.73|26390.73|26480.62|26392.62|26478.7|26390.7|9
1733693440000|2024-12-08 21:30:40|26478.95|26390.95|26481.67|26393.67|26482.49|26394.49|26478.95|26390.95|10
1733693450000|2024-12-08 21:30:50|26481.91|26393.91|26486.94|26398.94|26486.98|26398.98|26481.89|26393.89|10
1733693460000|2024-12-08 21:31:00|26487.43|26399.43|26488.27|26400.27|26488.27|26400.27|26486.41|26398.41|10
1733693470000|2024-12-08 21:31:10|26488.78|26400.78|26491.23|26403.23|26491.33|26403.33|26488.52|26400.52|10
1733693480000|2024-12-08 21:31:20|26491.64|26403.64|26494.57|26406.57|26494.69|26406.69|26491.55|26403.55|10
1733693490000|2024-12-08 21:31:30|26494.28|26406.28|26494.26|26406.26|26494.28|26406.28|26493.6|26405.6|9
1733693500000|2024-12-08 21:31:40|26494.33|26406.33|26495.5|26407.5|26495.62|26407.62|26493.68|26405.68|10
1733693510000|2024-12-08 21:31:50|26495.37|26407.37|26488.9|26400.9|26495.39|26407.39|26488.33|26400.33|10
1733693520000|2024-12-08 21:32:00|26489.16|26401.16|26488.79|26400.79|26489.9|26401.9|26488.79|26400.79|10
1733693530000|2024-12-08 21:32:10|26488.06|26400.06|26487.17|26399.17|26488.24|26400.24|26486.36|26398.36|10
1733693540000|2024-12-08 21:32:20|26487.09|26399.09|26486.1|26398.1|26487.09|26399.09|26485.59|26397.59|10
1733693550000|2024-12-08 21:32:30|26485.77|26397.77|26487.4|26399.4|26487.41|26399.41|26485.54|26397.54|10
1733693560000|2024-12-08 21:32:40|26487.64|26399.64|26489.25|26401.25|26489.25|26401.25|26487.58|26399.58|10
1733693570000|2024-12-08 21:32:50|26489.35|26401.35|26489.24|26401.24|26489.37|26401.37|26489.1|26401.1|7
1733693580000|2024-12-08 21:33:00|26489.23|26401.23|26489.97|26401.97|26490.62|26402.62|26488.39|26400.39|10
1733693590000|2024-12-08 21:33:10|26491|26403|26493.89|26405.89|26494.3|26406.3|26491|26403|10
1733693600000|2024-12-08 21:33:20|26494.59|26406.59|26495.97|26407.97|26495.97|26407.97|26494.37|26406.37|10
1733693610000|2024-12-08 21:33:30|26495.93|26407.93|26496|26408|26496.14|26408.14|26494.77|26406.77|10
1733693620000|2024-12-08 21:33:40|26496.44|26408.44|26495.73|26407.73|26496.44|26408.44|26495.23|26407.23|10
1733693630000|2024-12-08 21:33:50|26495.53|26407.53|26495.77|26407.77|26495.99|26407.99|26495.3|26407.3|9
1733693640000|2024-12-08 21:34:00|26495.98|26407.98|26497.81|26409.81|26497.81|26409.81|26495.98|26407.98|10
1733693650000|2024-12-08 21:34:10|26499.19|26411.19|26502.05|26414.05|26502.05|26414.05|26499.19|26411.19|10
1733693660000|2024-12-08 21:34:20|26502.12|26414.12|26502.14|26414.14|26502.51|26414.51|26501.01|26413.01|10
1733693670000|2024-12-08 21:34:30|26500.06|26412.06|26500.39|26412.39|26500.55|26412.55|26499.93|26411.93|10
1733693680000|2024-12-08 21:34:40|26500.73|26412.73|26502.77|26414.77|26502.77|26414.77|26500.73|26412.73|10
1733693690000|2024-12-08 21:34:50|26502.83|26414.83|26503.82|26415.82|26503.82|26415.82|26502.75|26414.75|10
1733693700000|2024-12-08 21:35:00|26504.43|26416.43|26505.07|26417.07|26505.07|26417.07|26503.8|26415.8|10
1733693710000|2024-12-08 21:35:10|26505.24|26417.24|26505.7|26417.7|26505.92|26417.92|26504.94|26416.94|10
1733693720000|2024-12-08 21:35:20|26505.29|26417.29|26504.36|26416.36|26505.84|26417.84|26504.03|26416.03|10
1733693730000|2024-12-08 21:35:30|26504.72|26416.72|26507.04|26419.04|26507.04|26419.04|26504.6|26416.6|9
1733693740000|2024-12-08 21:35:40|26507.06|26419.06|26511.36|26423.36|26511.36|26423.36|26507.06|26419.06|10
1733693750000|2024-12-08 21:35:50|26511.87|26423.87|26517.75|26429.75|26517.75|26429.75|26511.87|26423.87|10
1733693760000|2024-12-08 21:36:00|26517.17|26429.17|26522.33|26434.33|26522.89|26434.89|26517.12|26429.12|10
1733693770000|2024-12-08 21:36:10|26521.77|26433.77|26522.44|26434.44|26522.74|26434.74|26521.23|26433.23|10
1733693780000|2024-12-08 21:36:20|26522.72|26434.72|26522.12|26434.12|26522.77|26434.77|26522.05|26434.05|10
1733693790000|2024-12-08 21:36:30|26522.37|26434.37|26523.22|26435.22|26523.22|26435.22|26521.93|26433.93|10
1733693800000|2024-12-08 21:36:40|26523.35|26435.35|26524.29|26436.29|26524.29|26436.29|26523.33|26435.33|10
1733693810000|2024-12-08 21:36:50|26517.9|26429.9|26515.88|26427.88|26518.29|26430.29|26515.78|26427.78|9
1733693820000|2024-12-08 21:37:00|26515.84|26427.84|26512.99|26424.99|26515.84|26427.84|26512.99|26424.99|10
1733693830000|2024-12-08 21:37:10|26512.87|26424.87|26514.45|26426.45|26514.46|26426.46|26512.87|26424.87|10
1733693840000|2024-12-08 21:37:20|26513.99|26425.99|26515.48|26427.48|26515.48|26427.48|26513.83|26425.83|10
1733693850000|2024-12-08 21:37:30|26515.71|26427.71|26515.97|26427.97|26515.99|26427.99|26515.63|26427.63|10
1733693860000|2024-12-08 21:37:40|26515.93|26427.93|26525.28|26437.28|26525.42|26437.42|26515.93|26427.93|10
1733693870000|2024-12-08 21:37:50|26524.77|26436.77|26525.86|26437.86|26525.86|26437.86|26524.77|26436.77|9
1733693880000|2024-12-08 21:38:00|26525.07|26437.07|26527.07|26439.07|26527.07|26439.07|26524.55|26436.55|8
1733693890000|2024-12-08 21:38:10|26527.41|26439.41|26527.44|26439.44|26528.37|26440.37|26527.41|26439.41|10
1733693900000|2024-12-08 21:38:20|26527.45|26439.45|26527.91|26439.91|26527.92|26439.92|26527.29|26439.29|10
1733693910000|2024-12-08 21:38:30|26527.83|26439.83|26527.57|26439.57|26527.97|26439.97|26527.57|26439.57|10
1733693920000|2024-12-08 21:38:40|26527.68|26439.68|26528.46|26440.46|26528.46|26440.46|26527.11|26439.11|9
1733693930000|2024-12-08 21:38:50|26528.45|26440.45|26532.08|26444.08|26532.08|26444.08|26528.4|26440.4|10
1733693940000|2024-12-08 21:39:00|26532.17|26444.17|26532.47|26444.47|26533.41|26445.41|26531.71|26443.71|10
1733693950000|2024-12-08 21:39:10|26532.37|26444.37|26531.1|26443.1|26532.37|26444.37|26531.1|26443.1|10
1733693960000|2024-12-08 21:39:20|26531.05|26443.05|26531.03|26443.03|26531.87|26443.87|26530.69|26442.69|10
1733693970000|2024-12-08 21:39:30|26531|26443|26530.81|26442.81|26531|26443|26530.56|26442.56|10
1733693980000|2024-12-08 21:39:40|26531|26443|26532.37|26444.37|26532.37|26444.37|26531|26443|10
1733693990000|2024-12-08 21:39:50|26532.27|26444.27|26531.17|26443.17|26532.27|26444.27|26531.12|26443.12|10
1733694000000|2024-12-08 21:40:00|26531.12|26443.12|26531.29|26443.29|26531.34|26443.34|26531.01|26443.01|8
1733694010000|2024-12-08 21:40:10|26531.04|26443.04|26528.11|26440.11|26531.04|26443.04|26528.11|26440.11|9
1733694020000|2024-12-08 21:40:20|26528.55|26440.55|26519.08|26431.08|26528.89|26440.89|26518.96|26430.96|10
1733694030000|2024-12-08 21:40:30|26518.68|26430.68|26521.35|26433.35|26521.35|26433.35|26518.68|26430.68|10
1733694040000|2024-12-08 21:40:40|26521.58|26433.58|26522.22|26434.22|26522.22|26434.22|26521.5|26433.5|10
1733694050000|2024-12-08 21:40:50|26522.23|26434.23|26533.11|26445.11|26533.18|26445.18|26522.23|26434.23|10
1733694060000|2024-12-08 21:41:00|26532.85|26444.85|26522.28|26434.28|26532.96|26444.96|26522.19|26434.19|10
1733694070000|2024-12-08 21:41:10|26522.16|26434.16|26523.37|26435.37|26523.37|26435.37|26522.14|26434.14|9
1733694080000|2024-12-08 21:41:20|26523.09|26435.09|26524.88|26436.88|26524.88|26436.88|26522.4|26434.4|10
1733694090000|2024-12-08 21:41:30|26525.12|26437.12|26523.22|26435.22|26525.12|26437.12|26523.22|26435.22|9
1733694100000|2024-12-08 21:41:40|26523.25|26435.25|26523.16|26435.16|26524.1|26436.1|26523.16|26435.16|10
1733694110000|2024-12-08 21:41:50|26523.08|26435.08|26525.15|26437.15|26525.33|26437.33|26523.05|26435.05|10
1733694120000|2024-12-08 21:42:00|26525.58|26437.58|26524.54|26436.54|26525.63|26437.63|26524.54|26436.54|9
1733694130000|2024-12-08 21:42:10|26524.45|26436.45|26522.49|26434.49|26524.45|26436.45|26522.49|26434.49|10
1733694140000|2024-12-08 21:42:20|26523.45|26435.45|26523.44|26435.44|26523.55|26435.55|26523.08|26435.08|10
1733694150000|2024-12-08 21:42:30|26523.43|26435.43|26525.03|26437.03|26525.03|26437.03|26523.43|26435.43|10
1733694160000|2024-12-08 21:42:40|26524.98|26436.98|26525.44|26437.44|26525.61|26437.61|26524.98|26436.98|10
1733694170000|2024-12-08 21:42:50|26525.85|26437.85|26525.75|26437.75|26526.13|26438.13|26525.75|26437.75|9
1733694180000|2024-12-08 21:43:00|26525.1|26437.1|26525.03|26437.03|26525.49|26437.49|26524.85|26436.85|10
1733694190000|2024-12-08 21:43:10|26524.83|26436.83|26522.56|26434.56|26524.83|26436.83|26522.48|26434.48|10
1733694200000|2024-12-08 21:43:20|26522.63|26434.63|26523.87|26435.87|26524.32|26436.32|26522.63|26434.63|8
1733694210000|2024-12-08 21:43:30|26523.36|26435.36|26521.87|26433.87|26523.51|26435.51|26521.87|26433.87|10
1733694220000|2024-12-08 21:43:40|26520.76|26432.76|26522.2|26434.2|26522.22|26434.22|26520.76|26432.76|10
1733694230000|2024-12-08 21:43:50|26523.2|26435.2|26522.67|26434.67|26523.3|26435.3|26522.67|26434.67|9
1733694240000|2024-12-08 21:44:00|26522.04|26434.04|26519.73|26431.73|26522.04|26434.04|26519.73|26431.73|10
1733694250000|2024-12-08 21:44:10|26519.86|26431.86|26518.7|26430.7|26520.34|26432.34|26518.7|26430.7|10
1733694260000|2024-12-08 21:44:20|26518.48|26430.48|26518.13|26430.13|26518.48|26430.48|26518.06|26430.06|10
1733694270000|2024-12-08 21:44:30|26518.03|26430.03|26518.69|26430.69|26520.2|26432.2|26517.94|26429.94|9
1733694280000|2024-12-08 21:44:40|26518.32|26430.32|26516.84|26428.84|26518.32|26430.32|26516.76|26428.76|10
1733694290000|2024-12-08 21:44:50|26516.92|26428.92|26517.81|26429.81|26517.86|26429.86|26516.92|26428.92|10
1733694300000|2024-12-08 21:45:00|26517.79|26429.79|26521.36|26433.36|26521.36|26433.36|26517.79|26429.79|10
1733694310000|2024-12-08 21:45:10|26521.4|26433.4|26522.01|26434.01|26522.01|26434.01|26520.33|26432.33|10
1733694320000|2024-12-08 21:45:20|26522.11|26434.11|26522.14|26434.14|26522.25|26434.25|26521.75|26433.75|10
1733694330000|2024-12-08 21:45:30|26522.13|26434.13|26520.57|26432.57|26522.13|26434.13|26520.57|26432.57|10
1733694340000|2024-12-08 21:45:40|26519.87|26431.87|26521.12|26433.12|26521.54|26433.54|26518.41|26430.41|9
1733694350000|2024-12-08 21:45:50|26520.65|26432.65|26520.23|26432.23|26520.93|26432.93|26519.96|26431.96|10
1733694360000|2024-12-08 21:46:00|26520.31|26432.31|26516.3|26428.3|26520.35|26432.35|26516.3|26428.3|10
1733694370000|2024-12-08 21:46:10|26516.53|26428.53|26515.82|26427.82|26516.53|26428.53|26515.44|26427.44|8
1733694380000|2024-12-08 21:46:20|26515.79|26427.79|26513.98|26425.98|26516.52|26428.52|26513.95|26425.95|10
1733694390000|2024-12-08 21:46:30|26513.45|26425.45|26509.32|26421.32|26513.45|26425.45|26508.86|26420.86|10
1733694400000|2024-12-08 21:46:40|26509.49|26421.49|26507.66|26419.66|26509.49|26421.49|26507.14|26419.14|10
1733694410000|2024-12-08 21:46:50|26507.6|26419.6|26509.95|26421.95|26510.4|26422.4|26507.32|26419.32|10
1733694420000|2024-12-08 21:47:00|26509.65|26421.65|26508.61|26420.61|26509.89|26421.89|26508.61|26420.61|9
1733694430000|2024-12-08 21:47:10|26508.65|26420.65|26508.3|26420.3|26509.39|26421.39|26508.3|26420.3|10
1733694440000|2024-12-08 21:47:20|26508.36|26420.36|26509.52|26421.52|26509.52|26421.52|26508.33|26420.33|10
1733694450000|2024-12-08 21:47:30|26510.33|26422.33|26513.68|26425.68|26513.68|26425.68|26510.33|26422.33|10
1733694460000|2024-12-08 21:47:40|26514.22|26426.22|26516.98|26428.98|26516.98|26428.98|26514.22|26426.22|9
1733694470000|2024-12-08 21:47:50|26516.96|26428.96|26516.37|26428.37|26517.31|26429.31|26516.37|26428.37|10
1733694480000|2024-12-08 21:48:00|26515.87|26427.87|26515.5|26427.5|26517|26429|26515.5|26427.5|9
1733694490000|2024-12-08 21:48:10|26515.13|26427.13|26518.78|26430.78|26518.82|26430.82|26514|26426|10
1733694500000|2024-12-08 21:48:20|26519.08|26431.08|26516.33|26428.33|26519.2|26431.2|26516.33|26428.33|10
1733694510000|2024-12-08 21:48:30|26516|26428|26517.92|26429.92|26517.92|26429.92|26515.33|26427.33|10
1733694520000|2024-12-08 21:48:40|26518.03|26430.03|26519.42|26431.42|26520.06|26432.06|26517.96|26429.96|8
1733694530000|2024-12-08 21:48:50|26519.53|26431.53|26513.77|26425.77|26519.53|26431.53|26513.25|26425.25|10
1733694540000|2024-12-08 21:49:00|26513.6|26425.6|26512.38|26424.38|26513.99|26425.99|26512.38|26424.38|10
1733694550000|2024-12-08 21:49:10|26512.86|26424.86|26510.39|26422.39|26513.25|26425.25|26510.39|26422.39|10
1733694560000|2024-12-08 21:49:20|26509.94|26421.94|26508.32|26420.32|26509.94|26421.94|26508.1|26420.1|10
1733694570000|2024-12-08 21:49:30|26508.36|26420.36|26505.97|26417.97|26508.36|26420.36|26505.97|26417.97|10
1733694580000|2024-12-08 21:49:40|26506.16|26418.16|26506.76|26418.76|26506.85|26418.85|26506.16|26418.16|10
1733694590000|2024-12-08 21:49:50|26506.63|26418.63|26503.23|26415.23|26506.83|26418.83|26503.23|26415.23|10
1733694600000|2024-12-08 21:50:00|26502.85|26414.85|26499.7|26411.7|26503.06|26415.06|26499.7|26411.7|10
1733694610000|2024-12-08 21:50:10|26500.35|26412.35|26500.52|26412.52|26500.64|26412.64|26500.3|26412.3|10
1733694620000|2024-12-08 21:50:20|26500.68|26412.68|26501.42|26413.42|26501.63|26413.63|26500.68|26412.68|10
1733694630000|2024-12-08 21:50:30|26501.07|26413.07|26499.29|26411.29|26501.07|26413.07|26499.29|26411.29|10
1733694640000|2024-12-08 21:50:40|26499.32|26411.32|26497.4|26409.4|26499.32|26411.32|26497.4|26409.4|10
1733694650000|2024-12-08 21:50:50|26497.67|26409.67|26499.18|26411.18|26499.22|26411.22|26497.67|26409.67|9
1733694660000|2024-12-08 21:51:00|26500|26412|26503.34|26415.34|26503.34|26415.34|26499.84|26411.84|9
1733694670000|2024-12-08 21:51:10|26504.64|26416.64|26502.55|26414.55|26504.64|26416.64|26501.76|26413.76|10
1733694680000|2024-12-08 21:51:20|26502.63|26414.63|26499.33|26411.33|26502.76|26414.76|26499.33|26411.33|10
1733694690000|2024-12-08 21:51:30|26498.53|26410.53|26499.88|26411.88|26500.47|26412.47|26498.53|26410.53|10
1733694700000|2024-12-08 21:51:40|26500|26412|26502.61|26414.61|26502.72|26414.72|26500|26412|10
1733694710000|2024-12-08 21:51:50|26502.78|26414.78|26498.23|26410.23|26502.78|26414.78|26498.21|26410.21|10
1733694720000|2024-12-08 21:52:00|26497.88|26409.88|26496.98|26408.98|26498.29|26410.29|26496.98|26408.98|10
1733694730000|2024-12-08 21:52:10|26496.4|26408.4|26497.52|26409.52|26497.8|26409.8|26496.35|26408.35|10
1733694740000|2024-12-08 21:52:20|26497.7|26409.7|26498.76|26410.76|26499.28|26411.28|26497.7|26409.7|10
1733694750000|2024-12-08 21:52:30|26498.66|26410.66|26495.22|26407.22|26498.66|26410.66|26495.22|26407.22|10
1733694760000|2024-12-08 21:52:40|26495.57|26407.57|26495.4|26407.4|26495.69|26407.69|26495.27|26407.27|10
1733694770000|2024-12-08 21:52:50|26496.16|26408.16|26495.2|26407.2|26496.16|26408.16|26494.5|26406.5|10
1733694780000|2024-12-08 21:53:00|26495.24|26407.24|26495.18|26407.18|26495.47|26407.47|26494.89|26406.89|10
1733694790000|2024-12-08 21:53:10|26495.24|26407.24|26494.7|26406.7|26495.24|26407.24|26494.64|26406.64|10
1733694800000|2024-12-08 21:53:20|26494.74|26406.74|26495.46|26407.46|26495.77|26407.77|26494.74|26406.74|10
1733694810000|2024-12-08 21:53:30|26495.67|26407.67|26495.32|26407.32|26496.19|26408.19|26495.16|26407.16|10
1733694820000|2024-12-08 21:53:40|26494.99|26406.99|26494.13|26406.13|26494.99|26406.99|26494.13|26406.13|10
1733694830000|2024-12-08 21:53:50|26494.28|26406.28|26494.51|26406.51|26494.78|26406.78|26494.28|26406.28|10
1733694840000|2024-12-08 21:54:00|26494.57|26406.57|26495.14|26407.14|26495.22|26407.22|26494.48|26406.48|10
1733694850000|2024-12-08 21:54:10|26495.28|26407.28|26496.29|26408.29|26496.35|26408.35|26495.28|26407.28|10
1733694860000|2024-12-08 21:54:20|26496.34|26408.34|26498|26410|26498.17|26410.17|26496.34|26408.34|10
1733694870000|2024-12-08 21:54:30|26498.07|26410.07|26498.9|26410.9|26498.9|26410.9|26497.81|26409.81|10
1733694880000|2024-12-08 21:54:40|26499.04|26411.04|26501.39|26413.39|26501.55|26413.55|26499.04|26411.04|10
1733694890000|2024-12-08 21:54:50|26501.68|26413.68|26500.98|26412.98|26501.75|26413.75|26499.95|26411.95|10
1733694900000|2024-12-08 21:55:00|26501.04|26413.04|26501.85|26413.85|26501.85|26413.85|26500.84|26412.84|10
1733694910000|2024-12-08 21:55:10|26501.33|26413.33|26500.83|26412.83|26501.65|26413.65|26500.1|26412.1|9
1733694920000|2024-12-08 21:55:20|26500.9|26412.9|26501.01|26413.01|26501.18|26413.18|26500.74|26412.74|10
1733694930000|2024-12-08 21:55:30|26501.18|26413.18|26499.71|26411.71|26501.18|26413.18|26499.43|26411.43|10
1733694940000|2024-12-08 21:55:40|26499.66|26411.66|26496.6|26408.6|26499.66|26411.66|26496.6|26408.6|10
1733694950000|2024-12-08 21:55:50|26496.57|26408.57|26495.26|26407.26|26496.57|26408.57|26495.26|26407.26|10
1733694960000|2024-12-08 21:56:00|26494.98|26406.98|26495.84|26407.84|26495.84|26407.84|26494.18|26406.18|10
1733694970000|2024-12-08 21:56:10|26496.06|26408.06|26495.21|26407.21|26496.06|26408.06|26495.15|26407.15|10
1733694980000|2024-12-08 21:56:20|26495.18|26407.18|26494.75|26406.75|26495.22|26407.22|26494.56|26406.56|10
1733694990000|2024-12-08 21:56:30|26494.49|26406.49|26494.37|26406.37|26494.64|26406.64|26494.3|26406.3|8
1733695000000|2024-12-08 21:56:40|26494.34|26406.34|26493.29|26405.29|26494.5|26406.5|26492.72|26404.72|9
1733695010000|2024-12-08 21:56:50|26493.68|26405.68|26501.79|26413.79|26502.51|26414.51|26493.68|26405.68|9
1733695020000|2024-12-08 21:57:00|26501.27|26413.27|26503.27|26415.27|26503.43|26415.43|26501.27|26413.27|10
1733695030000|2024-12-08 21:57:10|26503.03|26415.03|26496.28|26408.28|26505.31|26417.31|26496.28|26408.28|10
1733695040000|2024-12-08 21:57:20|26496.56|26408.56|26496.83|26408.83|26496.9|26408.9|26495.73|26407.73|10
1733695050000|2024-12-08 21:57:30|26496.93|26408.93|26501.94|26413.94|26501.94|26413.94|26496.93|26408.93|10
1733695060000|2024-12-08 21:57:40|26502.53|26414.53|26506.03|26418.03|26506.03|26418.03|26502.53|26414.53|10
1733695070000|2024-12-08 21:57:50|26506.09|26418.09|26507.87|26419.87|26507.87|26419.87|26505.76|26417.76|10
1733695080000|2024-12-08 21:58:00|26508.02|26420.02|26509.21|26421.21|26509.21|26421.21|26507.63|26419.63|9
1733695090000|2024-12-08 21:58:10|26509.27|26421.27|26508.29|26420.29|26509.88|26421.88|26508.29|26420.29|10
1733695100000|2024-12-08 21:58:20|26508.27|26420.27|26508.68|26420.68|26508.87|26420.87|26508.17|26420.17|9
1733695110000|2024-12-08 21:58:30|26508.39|26420.39|26508.18|26420.18|26508.46|26420.46|26507.47|26419.47|9
1733695120000|2024-12-08 21:58:40|26508.22|26420.22|26509.72|26421.72|26509.72|26421.72|26508.16|26420.16|9
1733695130000|2024-12-08 21:58:50|26510.4|26422.4|26512.26|26424.26|26512.26|26424.26|26510.4|26422.4|10
1733695140000|2024-12-08 21:59:00|26512.15|26424.15|26513.65|26425.65|26513.7|26425.7|26512.15|26424.15|10
1733695150000|2024-12-08 21:59:10|26513.45|26425.45|26515.27|26427.27|26515.27|26427.27|26513.38|26425.38|10
1733695160000|2024-12-08 21:59:20|26515.07|26427.07|26514.27|26426.27|26515.3|26427.3|26514.27|26426.27|9
1733695170000|2024-12-08 21:59:30|26514.16|26426.16|26514.28|26426.28|26514.33|26426.33|26514.04|26426.04|9
1733695180000|2024-12-08 21:59:40|26514.63|26426.63|26517.91|26429.91|26517.91|26429.91|26514.63|26426.63|10
1733695190000|2024-12-08 21:59:50|26518.43|26430.43|26518.86|26430.86|26518.86|26430.86|26517.81|26429.81|10
1733695200000|2024-12-08 22:00:00|26518.54|26430.54|26517.14|26429.14|26519.08|26431.08|26516.73|26428.73|10
1733695210000|2024-12-08 22:00:10|26517.8|26429.8|26515.8|26427.8|26517.8|26429.8|26515.66|26427.66|10
1733695220000|2024-12-08 22:00:20|26516.1|26428.1|26517.88|26429.88|26518.16|26430.16|26515.82|26427.82|10
1733695230000|2024-12-08 22:00:30|26518.46|26430.46|26519.05|26431.05|26519.05|26431.05|26518.11|26430.11|10
1733695240000|2024-12-08 22:00:40|26519.24|26431.24|26518.62|26430.62|26520.31|26432.31|26517.49|26429.49|10
1733695250000|2024-12-08 22:00:50|26518.45|26430.45|26515.65|26427.65|26518.45|26430.45|26515.62|26427.62|10
1733695260000|2024-12-08 22:01:00|26515.7|26427.7|26511.94|26423.94|26515.7|26427.7|26511.94|26423.94|10
1733695270000|2024-12-08 22:01:10|26511.9|26423.9|26507.92|26419.92|26512.05|26424.05|26507.92|26419.92|10
1733695280000|2024-12-08 22:01:20|26507.49|26419.49|26505.6|26417.6|26507.86|26419.86|26505.42|26417.42|10
1733695290000|2024-12-08 22:01:30|26505.33|26417.33|26503.98|26415.98|26505.33|26417.33|26503.98|26415.98|10
1733695300000|2024-12-08 22:01:40|26503.97|26415.97|26504.01|26416.01|26504.28|26416.28|26503.48|26415.48|10
1733695310000|2024-12-08 22:01:50|26504.39|26416.39|26506.1|26418.1|26506.1|26418.1|26504.31|26416.31|9
1733695320000|2024-12-08 22:02:00|26506.2|26418.2|26508.19|26420.19|26508.83|26420.83|26506.08|26418.08|10
1733695330000|2024-12-08 22:02:10|26508.8|26420.8|26509.14|26421.14|26509.79|26421.79|26508.66|26420.66|9
1733695340000|2024-12-08 22:02:20|26509.23|26421.23|26512.39|26424.39|26512.49|26424.49|26509.23|26421.23|10
1733695350000|2024-12-08 22:02:30|26512.2|26424.2|26511.74|26423.74|26512.84|26424.84|26511.74|26423.74|10
1733695360000|2024-12-08 22:02:40|26511.71|26423.71|26513.77|26425.77|26514.79|26426.79|26510.17|26422.17|9
1733695370000|2024-12-08 22:02:50|26513.5|26425.5|26510.78|26422.78|26513.5|26425.5|26510.77|26422.77|9
1733695380000|2024-12-08 22:03:00|26510.92|26422.92|26510.85|26422.85|26511.6|26423.6|26510.72|26422.72|10
1733695390000|2024-12-08 22:03:10|26509.97|26421.97|26508.7|26420.7|26510.16|26422.16|26508.7|26420.7|9
1733695400000|2024-12-08 22:03:20|26508.25|26420.25|26508.09|26420.09|26508.25|26420.25|26507.13|26419.13|10
1733695410000|2024-12-08 22:03:30|26508.59|26420.59|26514.52|26426.52|26514.52|26426.52|26508.59|26420.59|10
1733695420000|2024-12-08 22:03:40|26514.54|26426.54|26515.96|26427.96|26516.01|26428.01|26514.54|26426.54|10
1733695430000|2024-12-08 22:03:50|26515.9|26427.9|26516.16|26428.16|26516.19|26428.19|26515.77|26427.77|10
1733695440000|2024-12-08 22:04:00|26516.17|26428.17|26517.13|26429.13|26517.15|26429.15|26516.04|26428.04|9
1733695450000|2024-12-08 22:04:10|26516.97|26428.97|26519.28|26431.28|26519.28|26431.28|26516.97|26428.97|10
1733695460000|2024-12-08 22:04:20|26519.72|26431.72|26518.51|26430.51|26521.1|26433.1|26517.71|26429.71|10
1733695470000|2024-12-08 22:04:30|26523.99|26435.99|26524.55|26436.55|26524.6|26436.6|26523.63|26435.63|9
1733695480000|2024-12-08 22:04:40|26525.18|26437.18|26526.43|26438.43|26526.57|26438.57|26525.1|26437.1|10
1733695490000|2024-12-08 22:04:50|26526.94|26438.94|26522.31|26434.31|26527.39|26439.39|26521.73|26433.73|9
1733695500000|2024-12-08 22:05:00|26522.29|26434.29|26526.61|26438.61|26526.61|26438.61|26521.52|26433.52|10
1733695510000|2024-12-08 22:05:10|26526.4|26438.4|26516.96|26436.96|26526.4|26440.21|26516.96|26436.21|11
1733695520000|2024-12-08 22:05:20|26516.05|26436.05|26515.07|26435.07|26516.67|26436.67|26514.88|26434.88|10
1733695530000|2024-12-08 22:05:30|26514.4|26434.4|26513.41|26433.41|26514.66|26434.66|26509.61|26429.61|10
1733695540000|2024-12-08 22:05:40|26512.35|26432.35|26506.15|26426.15|26512.35|26432.35|26506.15|26426.15|10
1733695550000|2024-12-08 22:05:50|26505.65|26425.65|26502.4|26422.4|26505.65|26425.65|26497.51|26417.51|10
1733695560000|2024-12-08 22:06:00|26502.61|26422.61|26502.68|26422.68|26502.74|26422.74|26501.75|26421.75|10
1733695570000|2024-12-08 22:06:10|26502.9|26422.9|26499.2|26419.2|26504.39|26424.39|26498.62|26418.62|10
1733695580000|2024-12-08 22:06:20|26499.46|26419.46|26509.64|26429.64|26509.64|26429.64|26499.46|26419.46|10
1733695590000|2024-12-08 22:06:30|26509.52|26429.52|26514.5|26434.5|26514.5|26434.5|26509.45|26429.45|10
1733695600000|2024-12-08 22:06:40|26516.45|26436.45|26515.94|26435.94|26516.73|26436.73|26515.41|26435.41|9
1733695610000|2024-12-08 22:06:50|26515.93|26435.93|26516.65|26436.65|26516.85|26436.85|26515.58|26435.58|9
1733695620000|2024-12-08 22:07:00|26516.56|26436.56|26517.49|26437.49|26517.49|26437.49|26516.56|26436.56|10
1733695630000|2024-12-08 22:07:10|26517.31|26437.31|26515.17|26435.17|26517.31|26437.31|26515.17|26435.17|10
1733695640000|2024-12-08 22:07:20|26514.87|26434.87|26513.65|26433.65|26514.87|26434.87|26513.41|26433.41|10
1733695650000|2024-12-08 22:07:30|26513.92|26433.92|26519.29|26439.29|26519.29|26439.29|26513.92|26433.92|10
1733695660000|2024-12-08 22:07:40|26519.39|26439.39|26520.97|26440.97|26521.35|26441.35|26519.39|26439.39|10
1733695670000|2024-12-08 22:07:50|26520.94|26440.94|26525.14|26445.14|26525.14|26445.14|26520.75|26440.75|10
1733695680000|2024-12-08 22:08:00|26526.76|26446.76|26530.32|26450.32|26530.32|26450.32|26526.76|26446.76|10
1733695690000|2024-12-08 22:08:10|26530.91|26450.91|26532.68|26452.68|26532.68|26452.68|26530.91|26450.91|10
1733695700000|2024-12-08 22:08:20|26532.52|26452.52|26534.85|26454.85|26534.85|26454.85|26532.32|26452.32|10
1733695710000|2024-12-08 22:08:30|26535.64|26455.64|26532.86|26452.86|26537.28|26457.28|26532.85|26452.85|10
1733695720000|2024-12-08 22:08:40|26533.09|26453.09|26532.95|26452.95|26533.24|26453.24|26532.59|26452.59|10
1733695730000|2024-12-08 22:08:50|26532.91|26452.91|26531.67|26451.67|26533.25|26453.25|26531.67|26451.67|10
1733695740000|2024-12-08 22:09:00|26531.85|26451.85|26531.77|26451.77|26532.01|26452.01|26531.14|26451.14|10
1733695750000|2024-12-08 22:09:10|26531.15|26451.15|26528.95|26448.95|26531.15|26451.15|26528.95|26448.95|10
1733695760000|2024-12-08 22:09:20|26529.46|26449.46|26531.04|26451.04|26531.04|26451.04|26529.46|26449.46|10
1733695770000|2024-12-08 22:09:30|26531.33|26451.33|26530.76|26450.76|26531.33|26451.33|26530.15|26450.15|10
1733695780000|2024-12-08 22:09:40|26531.32|26451.32|26530.54|26450.54|26531.51|26451.51|26530.5|26450.5|10
1733695790000|2024-12-08 22:09:50|26530.49|26450.49|26530.13|26450.13|26531.21|26451.21|26529.85|26449.85|9
1733695800000|2024-12-08 22:10:00|26530.29|26450.29|26530.29|26450.29|26530.71|26450.71|26530.29|26450.29|9
1733695810000|2024-12-08 22:10:10|26530.15|26450.15|26528.86|26448.86|26530.41|26450.41|26528.48|26448.48|10
1733695820000|2024-12-08 22:10:20|26528.89|26448.89|26527.94|26447.94|26528.89|26448.89|26527.89|26447.89|9
1733695830000|2024-12-08 22:10:30|26528.57|26448.57|26529.55|26449.55|26529.55|26449.55|26528.47|26448.47|10
1733695840000|2024-12-08 22:10:40|26529.52|26449.52|26530.1|26450.1|26530.1|26450.1|26529.17|26449.17|10
1733695850000|2024-12-08 22:10:50|26530.06|26450.06|26532.87|26452.87|26532.87|26452.87|26530.06|26450.06|10
1733695860000|2024-12-08 22:11:00|26533.03|26453.03|26531.2|26451.2|26533.32|26453.32|26531.2|26451.2|10
1733695870000|2024-12-08 22:11:10|26531.12|26451.12|26529.72|26449.72|26531.12|26451.12|26529.7|26449.7|9
1733695880000|2024-12-08 22:11:20|26528.86|26448.86|26528.38|26448.38|26529.37|26449.37|26528.09|26448.09|9
1733695890000|2024-12-08 22:11:30|26527.91|26447.91|26527.52|26447.52|26527.94|26447.94|26527.45|26447.45|10
1733695900000|2024-12-08 22:11:40|26527.62|26447.62|26529.07|26449.07|26529.07|26449.07|26527.53|26447.53|10
1733695910000|2024-12-08 22:11:50|26529.37|26449.37|26528.59|26448.59|26529.51|26449.51|26528.59|26448.59|10
1733695920000|2024-12-08 22:12:00|26528.01|26448.01|26525.91|26445.91|26528.01|26448.01|26525.74|26445.74|10
1733695930000|2024-12-08 22:12:10|26525.95|26445.95|26525.18|26445.18|26525.95|26445.95|26525.18|26445.18|10
1733695940000|2024-12-08 22:12:20|26525.24|26445.24|26525.97|26445.97|26526.48|26446.48|26525.24|26445.24|10
1733695950000|2024-12-08 22:12:30|26526.44|26446.44|26527.17|26447.17|26527.28|26447.28|26526.44|26446.44|10
1733695960000|2024-12-08 22:12:40|26527.09|26447.09|26524.64|26444.64|26527.09|26447.09|26524.64|26444.64|10
1733695970000|2024-12-08 22:12:50|26524.31|26444.31|26524.46|26444.46|26525.01|26445.01|26524.31|26444.31|8
1733695980000|2024-12-08 22:13:00|26524.23|26444.23|26524.72|26444.72|26524.8|26444.8|26523.62|26443.62|10
1733695990000|2024-12-08 22:13:10|26524.67|26444.67|26525.91|26445.91|26525.93|26445.93|26524.66|26444.66|9
1733696000000|2024-12-08 22:13:20|26526.05|26446.05|26526.18|26446.18|26526.37|26446.37|26525.89|26445.89|9
1733696010000|2024-12-08 22:13:30|26526.23|26446.23|26532.64|26452.64|26532.91|26452.91|26525.86|26445.86|9
1733696020000|2024-12-08 22:13:40|26532.52|26452.52|26531.95|26451.95|26533.57|26453.57|26531.9|26451.9|10
1733696030000|2024-12-08 22:13:50|26532.03|26452.03|26532.12|26452.12|26532.51|26452.51|26531.68|26451.68|10
1733696040000|2024-12-08 22:14:00|26532.18|26452.18|26530.38|26450.38|26532.66|26452.66|26530.3|26450.3|10
1733696050000|2024-12-08 22:14:10|26530.59|26450.59|26529.43|26449.43|26530.61|26450.61|26529.19|26449.19|9
1733696060000|2024-12-08 22:14:20|26529.14|26449.14|26527.36|26447.36|26529.14|26449.14|26527.36|26447.36|10
1733696070000|2024-12-08 22:14:30|26527.42|26447.42|26527.27|26447.27|26528.3|26448.3|26527.1|26447.1|10
1733696080000|2024-12-08 22:14:40|26526.09|26446.09|26525.68|26445.68|26526.75|26446.75|26525.58|26445.58|10
1733696090000|2024-12-08 22:14:50|26526.19|26446.19|26526.41|26446.41|26526.61|26446.61|26526|26446|10
1733696100000|2024-12-08 22:15:00|26526.22|26446.22|26527.45|26447.45|26527.45|26447.45|26526.22|26446.22|10
1733696110000|2024-12-08 22:15:10|26527.75|26447.75|26532.71|26452.71|26532.71|26452.71|26527.75|26447.75|10
1733696120000|2024-12-08 22:15:20|26532.29|26452.29|26534.26|26454.26|26534.38|26454.38|26532.29|26452.29|10
1733696130000|2024-12-08 22:15:30|26534.22|26454.22|26536.05|26456.05|26536.14|26456.14|26534.22|26454.22|10
1733696140000|2024-12-08 22:15:40|26536.57|26456.57|26536.56|26456.56|26536.57|26456.57|26536.28|26456.28|10
1733696150000|2024-12-08 22:15:50|26536.58|26456.58|26538.09|26458.09|26538.09|26458.09|26536.57|26456.57|10
1733696160000|2024-12-08 22:16:00|26538.14|26458.14|26537.61|26457.61|26538.76|26458.76|26537.6|26457.6|10
1733696170000|2024-12-08 22:16:10|26537.36|26457.36|26537.84|26457.84|26537.87|26457.87|26537.19|26457.19|9
1733696180000|2024-12-08 22:16:20|26537.85|26457.85|26537|26457|26538.34|26458.34|26536.73|26456.73|10
1733696190000|2024-12-08 22:16:30|26537.22|26457.22|26540.97|26460.97|26540.97|26460.97|26537.22|26457.22|9
1733696200000|2024-12-08 22:16:40|26540.96|26460.96|26542.1|26462.1|26542.14|26462.14|26540.96|26460.96|9
1733696210000|2024-12-08 22:16:50|26541.87|26461.87|26543.51|26463.51|26543.51|26463.51|26541.87|26461.87|10
1733696220000|2024-12-08 22:17:00|26543.56|26463.56|26541.18|26461.18|26544.42|26464.42|26541.18|26461.18|10
1733696230000|2024-12-08 22:17:10|26541.23|26461.23|26541.05|26461.05|26541.72|26461.72|26541.05|26461.05|9
1733696240000|2024-12-08 22:17:20|26541.43|26461.43|26543.25|26463.25|26543.25|26463.25|26541.43|26461.43|9
1733696250000|2024-12-08 22:17:30|26543.26|26463.26|26546.4|26466.4|26546.4|26466.4|26542.91|26462.91|10
1733696260000|2024-12-08 22:17:40|26545.1|26465.1|26547.69|26467.69|26548.14|26468.14|26545.1|26465.1|10
1733696270000|2024-12-08 22:17:50|26547.87|26467.87|26547.76|26467.76|26548.19|26468.19|26547.19|26467.19|10
1733696280000|2024-12-08 22:18:00|26547.89|26467.89|26545.9|26465.9|26547.89|26467.89|26545.9|26465.9|10
1733696290000|2024-12-08 22:18:10|26546.09|26466.09|26546.79|26466.79|26548.09|26468.09|26546.09|26466.09|10
1733696300000|2024-12-08 22:18:20|26546.82|26466.82|26547|26467|26547.22|26467.22|26546.82|26466.82|9
1733696310000|2024-12-08 22:18:30|26547.04|26467.04|26547.22|26467.22|26547.39|26467.39|26546.57|26466.57|10
1733696320000|2024-12-08 22:18:40|26547.57|26467.57|26548.85|26468.85|26549|26469|26547.57|26467.57|10
1733696330000|2024-12-08 22:18:50|26548.94|26468.94|26549.94|26469.94|26550.11|26470.11|26548.94|26468.94|10
1733696340000|2024-12-08 22:19:00|26549.98|26469.98|26546.87|26466.87|26550.39|26470.39|26545.78|26465.78|9
1733696350000|2024-12-08 22:19:10|26546.73|26466.73|26546.34|26466.34|26546.73|26466.73|26545.88|26465.88|10
1733696360000|2024-12-08 22:19:20|26546.3|26466.3|26545.81|26465.81|26547.23|26467.23|26545.2|26465.2|9
1733696370000|2024-12-08 22:19:30|26545.94|26465.94|26546.86|26466.86|26546.86|26466.86|26545.93|26465.93|9
1733696380000|2024-12-08 22:19:40|26546.89|26466.89|26547.94|26467.94|26547.96|26467.96|26546.86|26466.86|10
1733696390000|2024-12-08 22:19:50|26547.63|26467.63|26546.16|26466.16|26547.63|26467.63|26545.84|26465.84|10
1733696400000|2024-12-08 22:20:00|26546.31|26466.31|26546.74|26466.74|26546.75|26466.75|26545.51|26465.51|9
1733696410000|2024-12-08 22:20:10|26546.87|26466.87|26547.35|26467.35|26547.35|26467.35|26546.87|26466.87|9
1733696420000|2024-12-08 22:20:20|26547.19|26467.19|26547.19|26467.19|26547.44|26467.44|26547.16|26467.16|10
1733696430000|2024-12-08 22:20:30|26547.23|26467.23|26547.9|26467.9|26547.98|26467.98|26547.23|26467.23|8
1733696440000|2024-12-08 22:20:40|26547.93|26467.93|26547.79|26467.79|26547.93|26467.93|26546.86|26466.86|10
1733696450000|2024-12-08 22:20:50|26547.78|26467.78|26546.06|26466.06|26547.84|26467.84|26546.06|26466.06|10
1733696460000|2024-12-08 22:21:00|26545.95|26465.95|26546.97|26466.97|26546.97|26466.97|26545.59|26465.59|9
1733696470000|2024-12-08 22:21:10|26547.78|26467.78|26547.62|26467.62|26548.88|26468.88|26547.62|26467.62|10
1733696480000|2024-12-08 22:21:20|26547.74|26467.74|26549.1|26469.1|26549.15|26469.15|26547.74|26467.74|10
1733696490000|2024-12-08 22:21:30|26548.8|26468.8|26548.06|26468.06|26548.96|26468.96|26547.68|26467.68|10
1733696500000|2024-12-08 22:21:40|26548|26468|26548.92|26468.92|26548.92|26468.92|26547.47|26467.47|9
1733696510000|2024-12-08 22:21:50|26548.91|26468.91|26550.67|26470.67|26550.67|26470.67|26548.91|26468.91|10
1733696520000|2024-12-08 22:22:00|26550.78|26470.78|26551.04|26471.04|26551.09|26471.09|26550.54|26470.54|10
1733696530000|2024-12-08 22:22:10|26551.3|26471.3|26551.85|26471.85|26552.03|26472.03|26550.95|26470.95|10
1733696540000|2024-12-08 22:22:20|26551.88|26471.88|26551.32|26471.32|26551.88|26471.88|26551.17|26471.17|10
1733696550000|2024-12-08 22:22:30|26551.31|26471.31|26550.7|26470.7|26551.31|26471.31|26550.39|26470.39|10
1733696560000|2024-12-08 22:22:40|26550.57|26470.57|26548.03|26468.03|26550.91|26470.91|26548.02|26468.02|10
1733696570000|2024-12-08 22:22:50|26548.22|26468.22|26549.83|26469.83|26549.83|26469.83|26548.14|26468.14|9
1733696580000|2024-12-08 22:23:00|26549.85|26469.85|26549.74|26469.74|26550.14|26470.14|26549.56|26469.56|10
1733696590000|2024-12-08 22:23:10|26550.02|26470.02|26550.62|26470.62|26550.62|26470.62|26549.71|26469.71|8
1733696600000|2024-12-08 22:23:20|26550.69|26470.69|26552.64|26472.64|26552.64|26472.64|26550.69|26470.69|10
1733696610000|2024-12-08 22:23:30|26552.72|26472.72|26552.75|26472.75|26553.16|26473.16|26552.72|26472.72|9
1733696620000|2024-12-08 22:23:40|26553.11|26473.11|26554.44|26474.44|26554.44|26474.44|26553.11|26473.11|10
1733696630000|2024-12-08 22:23:50|26554.55|26474.55|26556.35|26476.35|26556.35|26476.35|26554.19|26474.19|10
1733696640000|2024-12-08 22:24:00|26556.33|26476.33|26558.93|26478.93|26558.93|26478.93|26556.33|26476.33|10
1733696650000|2024-12-08 22:24:10|26559.34|26479.34|26559.6|26479.6|26560.54|26480.54|26559.34|26479.34|10
1733696660000|2024-12-08 22:24:20|26559.4|26479.4|26558.51|26478.51|26559.46|26479.46|26558.46|26478.46|10
1733696670000|2024-12-08 22:24:30|26558.46|26478.46|26558.6|26478.6|26559.09|26479.09|26558.36|26478.36|10
1733696680000|2024-12-08 22:24:40|26558.64|26478.64|26556.5|26476.5|26558.8|26478.8|26556.5|26476.5|9
1733696690000|2024-12-08 22:24:50|26556.01|26476.01|26554.55|26474.55|26556.08|26476.08|26554.55|26474.55|10
1733696700000|2024-12-08 22:25:00|26554.53|26474.53|26554.95|26474.95|26555.44|26475.44|26553.62|26473.62|10
1733696710000|2024-12-08 22:25:10|26554.71|26474.71|26554.38|26474.38|26554.71|26474.71|26553.02|26473.02|10
1733696720000|2024-12-08 22:25:20|26554.3|26474.3|26554.41|26474.41|26554.8|26474.8|26554.27|26474.27|9
1733696730000|2024-12-08 22:25:30|26554.69|26474.69|26554.87|26474.87|26555.21|26475.21|26554.63|26474.63|9
1733696740000|2024-12-08 22:25:40|26554.92|26474.92|26554.91|26474.91|26555|26475|26554.89|26474.89|10
1733696750000|2024-12-08 22:25:50|26554.89|26474.89|26556.2|26476.2|26556.2|26476.2|26554.02|26474.02|10
1733696760000|2024-12-08 22:26:00|26556.22|26476.22|26556.51|26476.51|26556.51|26476.51|26555.24|26475.24|10
1733696770000|2024-12-08 22:26:10|26556.92|26476.92|26558.18|26478.18|26558.19|26478.19|26556.92|26476.92|10
1733696780000|2024-12-08 22:26:20|26558.24|26478.24|26558.05|26478.05|26558.24|26478.24|26557.46|26477.46|8
1733696790000|2024-12-08 22:26:30|26558.01|26478.01|26558.51|26478.51|26559|26479|26557.97|26477.97|10
1733696800000|2024-12-08 22:26:40|26558.76|26478.76|26558.65|26478.65|26559.11|26479.11|26558.64|26478.64|9
1733696810000|2024-12-08 22:26:50|26558.57|26478.57|26558.7|26478.7|26559.62|26479.62|26558.5|26478.5|10
1733696820000|2024-12-08 22:27:00|26558.8|26478.8|26557.92|26477.92|26559.61|26479.61|26557.92|26477.92|10
1733696830000|2024-12-08 22:27:10|26557.69|26477.69|26559.99|26479.99|26559.99|26479.99|26557.67|26477.67|9
1733696840000|2024-12-08 22:27:20|26560.03|26480.03|26561.1|26481.1|26561.1|26481.1|26559.83|26479.83|10
1733696850000|2024-12-08 22:27:30|26561.22|26481.22|26561.12|26481.12|26561.37|26481.37|26561.11|26481.11|10
1733696860000|2024-12-08 22:27:40|26561.14|26481.14|26563.97|26483.97|26563.97|26483.97|26561.14|26481.14|10
1733696870000|2024-12-08 22:27:50|26563.96|26483.96|26565.46|26485.46|26565.46|26485.46|26563.96|26483.96|10
1733696880000|2024-12-08 22:28:00|26565.64|26485.64|26565.66|26485.66|26565.77|26485.77|26565.29|26485.29|9
1733696890000|2024-12-08 22:28:10|26564.7|26484.7|26564.02|26484.02|26565.72|26485.72|26563.96|26483.96|10
1733696900000|2024-12-08 22:28:20|26564.23|26484.23|26563.78|26483.78|26564.36|26484.36|26563.78|26483.78|10
1733696910000|2024-12-08 22:28:30|26563.97|26483.97|26563.07|26483.07|26563.97|26483.97|26563.07|26483.07|9
1733696920000|2024-12-08 22:28:40|26563.04|26483.04|26562.62|26482.62|26563.08|26483.08|26562.05|26482.05|10
1733696930000|2024-12-08 22:28:50|26562.73|26482.73|26563.55|26483.55|26563.55|26483.55|26562.73|26482.73|10
1733696940000|2024-12-08 22:29:00|26563.44|26483.44|26563.3|26483.3|26563.47|26483.47|26563.27|26483.27|10
1733696950000|2024-12-08 22:29:10|26563.39|26483.39|26563.57|26483.57|26563.98|26483.98|26563.39|26483.39|10
1733696960000|2024-12-08 22:29:20|26563.73|26483.73|26564.07|26484.07|26564.14|26484.14|26563.67|26483.67|10
1733696970000|2024-12-08 22:29:30|26564.06|26484.06|26566.14|26486.14|26566.22|26486.22|26564.06|26484.06|10
1733696980000|2024-12-08 22:29:40|26566.72|26486.72|26568.28|26488.28|26568.51|26488.51|26566.72|26486.72|10
1733696990000|2024-12-08 22:29:50|26568.3|26488.3|26568.33|26488.33|26568.49|26488.49|26568.2|26488.2|10
1733697000000|2024-12-08 22:30:00|26568.34|26488.34|26568.54|26488.54|26568.61|26488.61|26568.13|26488.13|10
1733697010000|2024-12-08 22:30:10|26567.95|26487.95|26565.6|26485.6|26567.95|26487.95|26565.6|26485.6|10
1733697020000|2024-12-08 22:30:20|26565.32|26485.32|26565.67|26485.67|26566.11|26486.11|26565.25|26485.25|10
1733697030000|2024-12-08 22:30:30|26565.25|26485.25|26565.66|26485.66|26565.67|26485.67|26565.25|26485.25|10
1733697040000|2024-12-08 22:30:40|26565.82|26485.82|26566.38|26486.38|26566.45|26486.45|26565.64|26485.64|10
1733697050000|2024-12-08 22:30:50|26566.32|26486.32|26563.79|26483.79|26566.47|26486.47|26563.34|26483.34|10
1733697060000|2024-12-08 22:31:00|26563.24|26483.24|26559.9|26479.9|26563.24|26483.24|26559.9|26479.9|10
1733697070000|2024-12-08 22:31:10|26559.28|26479.28|26557.87|26477.87|26559.28|26479.28|26557.77|26477.77|10
1733697080000|2024-12-08 22:31:20|26557.37|26477.37|26554.48|26474.48|26557.37|26477.37|26554.48|26474.48|10
1733697090000|2024-12-08 22:31:30|26554.57|26474.57|26556.62|26476.62|26556.62|26476.62|26554.57|26474.57|10
1733697100000|2024-12-08 22:31:40|26556.66|26476.66|26557.37|26477.37|26557.55|26477.55|26556.62|26476.62|10
1733697110000|2024-12-08 22:31:50|26557.4|26477.4|26556.98|26476.98|26557.4|26477.4|26556.43|26476.43|10
1733697120000|2024-12-08 22:32:00|26557.08|26477.08|26556.49|26476.49|26557.23|26477.23|26556.49|26476.49|10
1733697130000|2024-12-08 22:32:10|26556.38|26476.38|26556.04|26476.04|26556.38|26476.38|26555.67|26475.67|9
1733697140000|2024-12-08 22:32:20|26555.81|26475.81|26556.71|26476.71|26557.17|26477.17|26555.81|26475.81|8
1733697150000|2024-12-08 22:32:30|26556.96|26476.96|26557.44|26477.44|26557.47|26477.47|26556.96|26476.96|10
1733697160000|2024-12-08 22:32:40|26557.67|26477.67|26557.04|26477.04|26557.67|26477.67|26556.77|26476.77|10
1733697170000|2024-12-08 22:32:50|26556.73|26476.73|26555.53|26475.53|26556.92|26476.92|26555.41|26475.41|10
1733697180000|2024-12-08 22:33:00|26555.55|26475.55|26557.26|26477.26|26557.26|26477.26|26555.33|26475.33|10
1733697190000|2024-12-08 22:33:10|26557.21|26477.21|26558.2|26478.2|26558.2|26478.2|26557.21|26477.21|10
1733697200000|2024-12-08 22:33:20|26558.36|26478.36|26560.65|26480.65|26560.65|26480.65|26558.34|26478.34|9
1733697210000|2024-12-08 22:33:30|26560.62|26480.62|26561.13|26481.13|26561.64|26481.64|26560.62|26480.62|9
1733697220000|2024-12-08 22:33:40|26561.09|26481.09|26562.58|26482.58|26562.58|26482.58|26561.09|26481.09|9
1733697230000|2024-12-08 22:33:50|26562.55|26482.55|26563.45|26483.45|26563.45|26483.45|26562.32|26482.32|10
1733697240000|2024-12-08 22:34:00|26563.65|26483.65|26565.78|26485.78|26565.78|26485.78|26563.65|26483.65|10
1733697250000|2024-12-08 22:34:10|26566.38|26486.38|26567.87|26487.87|26567.87|26487.87|26566.38|26486.38|10
1733697260000|2024-12-08 22:34:20|26567.75|26487.75|26567.58|26487.58|26567.94|26487.94|26567.58|26487.58|8
1733697270000|2024-12-08 22:34:30|26567.53|26487.53|26566.46|26486.46|26567.58|26487.58|26566.46|26486.46|9
1733697280000|2024-12-08 22:34:40|26566.44|26486.44|26565.85|26485.85|26567.11|26487.11|26565.85|26485.85|10
1733697290000|2024-12-08 22:34:50|26565.84|26485.84|26566.39|26486.39|26566.4|26486.4|26565.84|26485.84|10
1733697300000|2024-12-08 22:35:00|26566.37|26486.37|26565.1|26485.1|26568.55|26488.55|26565.1|26485.1|10
1733697310000|2024-12-08 22:35:10|26565.16|26485.16|26564.66|26484.66|26565.16|26485.16|26563.77|26483.77|8
1733697320000|2024-12-08 22:35:20|26565|26485|26564.73|26484.73|26565|26485|26564.55|26484.55|9
1733697330000|2024-12-08 22:35:30|26564.65|26484.65|26564.87|26484.87|26565.02|26485.02|26564.2|26484.2|10
1733697340000|2024-12-08 22:35:40|26564.88|26484.88|26564.91|26484.91|26565.12|26485.12|26563.78|26483.78|10
1733697350000|2024-12-08 22:35:50|26564.98|26484.98|26564.7|26484.7|26565.73|26485.73|26564.7|26484.7|9
1733697360000|2024-12-08 22:36:00|26564.66|26484.66|26564.12|26484.12|26564.9|26484.9|26563.45|26483.45|10
1733697370000|2024-12-08 22:36:10|26564.13|26484.13|26564.45|26484.45|26564.45|26484.45|26562.97|26482.97|10
1733697380000|2024-12-08 22:36:20|26564.16|26484.16|26562.67|26482.67|26564.43|26484.43|26562.19|26482.19|10
1733697390000|2024-12-08 22:36:30|26562.65|26482.65|26561.68|26481.68|26562.73|26482.73|26561.68|26481.68|10
1733697400000|2024-12-08 22:36:40|26561.36|26481.36|26562.25|26482.25|26562.94|26482.94|26561.36|26481.36|10
1733697410000|2024-12-08 22:36:50|26561.96|26481.96|26559.52|26479.52|26562.26|26482.26|26559.52|26479.52|9
1733697420000|2024-12-08 22:37:00|26558.93|26478.93|26557.92|26477.92|26559.09|26479.09|26557.92|26477.92|9
1733697430000|2024-12-08 22:37:10|26558.4|26478.4|26559.72|26479.72|26559.87|26479.87|26558.4|26478.4|10
1733697440000|2024-12-08 22:37:20|26559.81|26479.81|26560.23|26480.23|26560.36|26480.36|26559.69|26479.69|10
1733697450000|2024-12-08 22:37:30|26560.06|26480.06|26557.91|26477.91|26560.06|26480.06|26557.65|26477.65|10
1733697460000|2024-12-08 22:37:40|26557.9|26477.9|26558.04|26478.04|26558.04|26478.04|26557.86|26477.86|9
1733697470000|2024-12-08 22:37:50|26558.08|26478.08|26557.27|26477.27|26558.35|26478.35|26557.05|26477.05|10
1733697480000|2024-12-08 22:38:00|26557.17|26477.17|26556.46|26476.46|26557.26|26477.26|26556.46|26476.46|10
1733697490000|2024-12-08 22:38:10|26557.13|26477.13|26557.74|26477.74|26557.79|26477.79|26557.03|26477.03|10
1733697500000|2024-12-08 22:38:20|26558.12|26478.12|26559.82|26479.82|26559.82|26479.82|26558.12|26478.12|10
1733697510000|2024-12-08 22:38:30|26560.64|26480.64|26561.85|26481.85|26561.85|26481.85|26560.07|26480.07|10
1733697520000|2024-12-08 22:38:40|26562.11|26482.11|26563.43|26483.43|26563.53|26483.53|26561.94|26481.94|10
1733697530000|2024-12-08 22:38:50|26563.34|26483.34|26564.15|26484.15|26564.46|26484.46|26563.34|26483.34|10
1733697540000|2024-12-08 22:39:00|26564.24|26484.24|26564.06|26484.06|26564.24|26484.24|26563.61|26483.61|9
1733697550000|2024-12-08 22:39:10|26564.86|26484.86|26566.57|26486.57|26566.91|26486.91|26564.44|26484.44|10
1733697560000|2024-12-08 22:39:20|26566.59|26486.59|26568.6|26488.6|26568.6|26488.6|26566.59|26486.59|10
1733697570000|2024-12-08 22:39:30|26568.77|26488.77|26571.66|26491.66|26572.1|26492.1|26568.73|26488.73|10
1733697580000|2024-12-08 22:39:40|26571.82|26491.82|26574.18|26494.18|26574.18|26494.18|26571.82|26491.82|10
1733697590000|2024-12-08 22:39:50|26574.14|26494.14|26573.32|26493.32|26574.15|26494.15|26573.32|26493.32|9
1733697600000|2024-12-08 22:40:00|26573.54|26493.54|26571.04|26491.04|26573.68|26493.68|26570.56|26490.56|10
1733697610000|2024-12-08 22:40:10|26570.82|26490.82|26570.59|26490.59|26571.19|26491.19|26570.05|26490.05|10
1733697620000|2024-12-08 22:40:20|26570.69|26490.69|26569.17|26489.17|26570.87|26490.87|26569.17|26489.17|10
1733697630000|2024-12-08 22:40:30|26569.18|26489.18|26568.1|26488.1|26569.18|26489.18|26567.98|26487.98|10
1733697640000|2024-12-08 22:40:40|26568.5|26488.5|26567.98|26487.98|26568.68|26488.68|26567.98|26487.98|10
1733697650000|2024-12-08 22:40:50|26567.97|26487.97|26569.39|26489.39|26569.43|26489.43|26567.94|26487.94|9
1733697660000|2024-12-08 22:41:00|26569.38|26489.38|26570.01|26490.01|26570.01|26490.01|26569.21|26489.21|10
1733697670000|2024-12-08 22:41:10|26570.03|26490.03|26571.81|26491.81|26571.81|26491.81|26570|26490|10
1733697680000|2024-12-08 22:41:20|26571.86|26491.86|26570.97|26490.97|26571.86|26491.86|26570.91|26490.91|10
1733697690000|2024-12-08 22:41:30|26571.05|26491.05|26569.37|26489.37|26571.11|26491.11|26568.58|26488.58|10
1733697700000|2024-12-08 22:41:40|26569.3|26489.3|26572|26492|26572.09|26492.09|26569.3|26489.3|10
1733697710000|2024-12-08 22:41:50|26571.96|26491.96|26572.67|26492.67|26572.67|26492.67|26571.79|26491.79|10
1733697720000|2024-12-08 22:42:00|26572.97|26492.97|26572.59|26492.59|26572.97|26492.97|26572.51|26492.51|10
1733697730000|2024-12-08 22:42:10|26572.58|26492.58|26573.25|26493.25|26573.25|26493.25|26572.25|26492.25|9
1733697740000|2024-12-08 22:42:20|26573.24|26493.24|26572.78|26492.78|26574.44|26494.44|26572.78|26492.78|10
1733697750000|2024-12-08 22:42:30|26572.68|26492.68|26571.69|26491.69|26574.25|26494.25|26571.39|26491.39|10
1733697760000|2024-12-08 22:42:40|26571.8|26491.8|26571.31|26491.31|26572|26492|26571.17|26491.17|9
1733697770000|2024-12-08 22:42:50|26571.65|26491.65|26571.21|26491.21|26572.56|26492.56|26571.21|26491.21|10
1733697780000|2024-12-08 22:43:00|26571.45|26491.45|26572.23|26492.23|26572.23|26492.23|26571.45|26491.45|9
1733697790000|2024-12-08 22:43:10|26572.4|26492.4|26571.26|26491.26|26575.06|26495.06|26571.26|26491.26|9
1733697800000|2024-12-08 22:43:20|26571.3|26491.3|26573.13|26493.13|26573.21|26493.21|26571.3|26491.3|10
1733697810000|2024-12-08 22:43:30|26573.35|26493.35|26574.13|26494.13|26574.13|26494.13|26573.22|26493.22|10
1733697820000|2024-12-08 22:43:40|26575.1|26495.1|26575.7|26495.7|26576.01|26496.01|26574.98|26494.98|10
1733697830000|2024-12-08 22:43:50|26575.61|26495.61|26574.08|26494.08|26575.61|26495.61|26574.08|26494.08|10
1733697840000|2024-12-08 22:44:00|26574.11|26494.11|26571.67|26491.67|26574.2|26494.2|26571.58|26491.58|10
1733697850000|2024-12-08 22:44:10|26571.98|26491.98|26572.78|26492.78|26574.06|26494.06|26571.98|26491.98|10
1733697860000|2024-12-08 22:44:20|26572.73|26492.73|26571.8|26491.8|26573.04|26493.04|26571.8|26491.8|10
1733697870000|2024-12-08 22:44:30|26571.74|26491.74|26570.7|26490.7|26571.78|26491.78|26570.68|26490.68|10
1733697880000|2024-12-08 22:44:40|26570.83|26490.83|26570.47|26490.47|26570.92|26490.92|26570.44|26490.44|10
1733697890000|2024-12-08 22:44:50|26570.73|26490.73|26572.24|26492.24|26572.24|26492.24|26570.67|26490.67|10
1733697900000|2024-12-08 22:45:00|26571.21|26491.21|26571.08|26491.08|26571.51|26491.51|26571.08|26491.08|10
1733697910000|2024-12-08 22:45:10|26570.91|26490.91|26572.48|26492.48|26573.58|26493.58|26570.91|26490.91|10
1733697920000|2024-12-08 22:45:20|26572.38|26492.38|26572.05|26492.05|26573.05|26493.05|26572.05|26492.05|10
1733697930000|2024-12-08 22:45:30|26571.96|26491.96|26572.32|26492.32|26572.32|26492.32|26571.43|26491.43|10
1733697940000|2024-12-08 22:45:40|26572.45|26492.45|26571.23|26491.23|26572.52|26492.52|26571.23|26491.23|9
1733697950000|2024-12-08 22:45:50|26571.22|26491.22|26571.68|26491.68|26571.77|26491.77|26571.17|26491.17|10
1733697960000|2024-12-08 22:46:00|26571.6|26491.6|26571.37|26491.37|26571.6|26491.6|26571.2|26491.2|10
1733697970000|2024-12-08 22:46:10|26571.27|26491.27|26571.18|26491.18|26571.63|26491.63|26571.18|26491.18|10
1733697980000|2024-12-08 22:46:20|26571.23|26491.23|26570.3|26490.3|26572.45|26492.45|26569.65|26489.65|10
1733697990000|2024-12-08 22:46:30|26570.21|26490.21|26569.5|26489.5|26570.55|26490.55|26569.5|26489.5|10
1733698000000|2024-12-08 22:46:40|26570.14|26490.14|26568.16|26488.16|26570.14|26490.14|26568.16|26488.16|10
1733698010000|2024-12-08 22:46:50|26568.06|26488.06|26567.79|26487.79|26568.18|26488.18|26567.64|26487.64|9
1733698020000|2024-12-08 22:47:00|26567.42|26487.42|26566.66|26486.66|26567.42|26487.42|26566.66|26486.66|10
1733698030000|2024-12-08 22:47:10|26566.57|26486.57|26563.77|26483.77|26566.57|26486.57|26562.83|26482.83|10
1733698040000|2024-12-08 22:47:20|26563.7|26483.7|26562.78|26482.78|26563.7|26483.7|26562.37|26482.37|10
1733698050000|2024-12-08 22:47:30|26562.82|26482.82|26563.38|26483.38|26563.38|26483.38|26562.39|26482.39|10
1733698060000|2024-12-08 22:47:40|26563.36|26483.36|26561.55|26481.55|26563.36|26483.36|26561.55|26481.55|10
1733698070000|2024-12-08 22:47:50|26560.04|26480.04|26558.87|26478.87|26560.08|26480.08|26558.87|26478.87|10
1733698080000|2024-12-08 22:48:00|26558.82|26478.82|26559.03|26479.03|26559.57|26479.57|26558.82|26478.82|10
1733698090000|2024-12-08 22:48:10|26558.9|26478.9|26560.23|26480.23|26560.26|26480.26|26558.83|26478.83|9
1733698100000|2024-12-08 22:48:20|26561.3|26481.3|26562.86|26482.86|26563.1|26483.1|26561.3|26481.3|9
1733698110000|2024-12-08 22:48:30|26562.7|26482.7|26564.5|26484.5|26564.66|26484.66|26562.61|26482.61|10
1733698120000|2024-12-08 22:48:40|26564.65|26484.65|26565.18|26485.18|26565.18|26485.18|26564.65|26484.65|10
1733698130000|2024-12-08 22:48:50|26565.11|26485.11|26564.58|26484.58|26565.11|26485.11|26564.45|26484.45|10
1733698140000|2024-12-08 22:49:00|26564.57|26484.57|26564.64|26484.64|26564.86|26484.86|26564.23|26484.23|10
1733698150000|2024-12-08 22:49:10|26564.3|26484.3|26564.23|26484.23|26564.75|26484.75|26564.23|26484.23|10
1733698160000|2024-12-08 22:49:20|26564.12|26484.12|26563.37|26483.37|26564.18|26484.18|26563.3|26483.3|10
1733698170000|2024-12-08 22:49:30|26562.67|26482.67|26563.02|26483.02|26563.02|26483.02|26562.09|26482.09|10
1733698180000|2024-12-08 22:49:40|26563.27|26483.27|26563.74|26483.74|26563.74|26483.74|26563.25|26483.25|9
1733698190000|2024-12-08 22:49:50|26563.68|26483.68|26563.93|26483.93|26564.26|26484.26|26563.68|26483.68|10
1733698200000|2024-12-08 22:50:00|26563.83|26483.83|26564.72|26484.72|26564.72|26484.72|26563.82|26483.82|10
1733698210000|2024-12-08 22:50:10|26563.77|26483.77|26566.12|26486.12|26566.38|26486.38|26563.77|26483.77|10
1733698220000|2024-12-08 22:50:20|26566.11|26486.11|26567.89|26487.89|26567.89|26487.89|26566.11|26486.11|9
1733698230000|2024-12-08 22:50:30|26567.82|26487.82|26569.24|26489.24|26569.43|26489.43|26567.82|26487.82|10
1733698240000|2024-12-08 22:50:40|26569.14|26489.14|26569.17|26489.17|26569.29|26489.29|26568.8|26488.8|9
1733698250000|2024-12-08 22:50:50|26569.11|26489.11|26570.47|26490.47|26570.67|26490.67|26568.57|26488.57|10
1733698260000|2024-12-08 22:51:00|26570.86|26490.86|26572.45|26492.45|26572.45|26492.45|26570.86|26490.86|9
1733698270000|2024-12-08 22:51:10|26572.37|26492.37|26573.98|26493.98|26573.98|26493.98|26572.37|26492.37|10
1733698280000|2024-12-08 22:51:20|26573.95|26493.95|26574.6|26494.6|26574.85|26494.85|26573.86|26493.86|10
1733698290000|2024-12-08 22:51:30|26574.72|26494.72|26577.38|26497.38|26577.38|26497.38|26574.27|26494.27|10
1733698300000|2024-12-08 22:51:40|26577.75|26497.75|26575.93|26495.93|26577.75|26497.75|26575.62|26495.62|10
1733698310000|2024-12-08 22:51:50|26575.81|26495.81|26575.24|26495.24|26576.53|26496.53|26575.15|26495.15|10
1733698320000|2024-12-08 22:52:00|26575.11|26495.11|26575.74|26495.74|26575.74|26495.74|26575.11|26495.11|10
1733698330000|2024-12-08 22:52:10|26576.14|26496.14|26576.04|26496.04|26576.14|26496.14|26575.1|26495.1|10
1733698340000|2024-12-08 22:52:20|26576.06|26496.06|26575.93|26495.93|26576.15|26496.15|26575.93|26495.93|9
1733698350000|2024-12-08 22:52:30|26576.8|26496.8|26576.88|26496.88|26577.19|26497.19|26576.8|26496.8|10
1733698360000|2024-12-08 22:52:40|26577.26|26497.26|26577.03|26497.03|26577.39|26497.39|26576.61|26496.61|10
1733698370000|2024-12-08 22:52:50|26577.25|26497.25|26577.02|26497.02|26577.25|26497.25|26575.72|26495.72|10
1733698380000|2024-12-08 22:53:00|26576.3|26496.3|26577.04|26497.04|26577.44|26497.44|26576.28|26496.28|10
1733698390000|2024-12-08 22:53:10|26577.22|26497.22|26578.23|26498.23|26578.23|26498.23|26577.22|26497.22|10
1733698400000|2024-12-08 22:53:20|26578.78|26498.78|26579.36|26499.36|26579.36|26499.36|26578.54|26498.54|10
1733698410000|2024-12-08 22:53:30|26578.9|26498.9|26578.7|26498.7|26578.99|26498.99|26578.16|26498.16|10
1733698420000|2024-12-08 22:53:40|26578.29|26498.29|26580.84|26500.84|26580.84|26500.84|26578.29|26498.29|10
1733698430000|2024-12-08 22:53:50|26581.11|26501.11|26581.96|26501.96|26582.09|26502.09|26580.83|26500.83|9
1733698440000|2024-12-08 22:54:00|26582.91|26502.91|26583.34|26503.34|26583.36|26503.36|26582.07|26502.07|10
1733698450000|2024-12-08 22:54:10|26582.63|26502.63|26583.33|26503.33|26583.36|26503.36|26582.63|26502.63|9
1733698460000|2024-12-08 22:54:20|26583.66|26503.66|26584.96|26504.96|26584.96|26504.96|26583.65|26503.65|10
1733698470000|2024-12-08 22:54:30|26584.93|26504.93|26584.87|26504.87|26585.3|26505.3|26584.87|26504.87|10
1733698480000|2024-12-08 22:54:40|26585.16|26505.16|26586.72|26506.72|26586.72|26506.72|26585.12|26505.12|10
1733698490000|2024-12-08 22:54:50|26586.79|26506.79|26586.24|26506.24|26587.47|26507.47|26586.1|26506.1|10
1733698500000|2024-12-08 22:55:00|26586.27|26506.27|26586.39|26506.39|26586.8|26506.8|26586.19|26506.19|9
1733698510000|2024-12-08 22:55:10|26586.71|26506.71|26586.04|26506.04|26586.71|26506.71|26585.06|26505.06|10
1733698520000|2024-12-08 22:55:20|26586.22|26506.22|26588.89|26508.89|26588.89|26508.89|26586.22|26506.22|10
1733698530000|2024-12-08 22:55:30|26589.13|26509.13|26592.32|26512.32|26592.32|26512.32|26589.13|26509.13|10
1733698540000|2024-12-08 22:55:40|26592.43|26512.43|26592.74|26512.74|26592.92|26512.92|26592.29|26512.29|9
1733698550000|2024-12-08 22:55:50|26592.72|26512.72|26592.98|26512.98|26593.46|26513.46|26592.72|26512.72|10
1733698560000|2024-12-08 22:56:00|26593.46|26513.46|26594.51|26514.51|26594.58|26514.58|26593.46|26513.46|10
1733698570000|2024-12-08 22:56:10|26595.46|26515.46|26601.98|26521.98|26601.98|26521.98|26595.46|26515.46|10
1733698580000|2024-12-08 22:56:20|26601.99|26521.99|26604.98|26524.98|26604.98|26524.98|26601.87|26521.87|10
1733698590000|2024-12-08 22:56:30|26604.94|26524.94|26605.63|26525.63|26605.76|26525.76|26604.94|26524.94|9
1733698600000|2024-12-08 22:56:40|26606.32|26526.32|26607.03|26527.03|26607.31|26527.31|26605.89|26525.89|10
1733698610000|2024-12-08 22:56:50|26607.87|26527.87|26608.29|26528.29|26609.35|26529.35|26607.46|26527.46|9
1733698620000|2024-12-08 22:57:00|26608.67|26528.67|26611.2|26531.2|26611.2|26531.2|26608.67|26528.67|10
1733698630000|2024-12-08 22:57:10|26611.28|26531.28|26611.64|26531.64|26611.95|26531.95|26611.28|26531.28|10
1733698640000|2024-12-08 22:57:20|26611.52|26531.52|26611.71|26531.71|26611.71|26531.71|26611.17|26531.17|10
1733698650000|2024-12-08 22:57:30|26611.41|26531.41|26611.41|26531.41|26611.77|26531.77|26610.86|26530.86|9
1733698660000|2024-12-08 22:57:40|26612|26532|26613.79|26533.79|26613.86|26533.86|26612|26532|10
1733698670000|2024-12-08 22:57:50|26613.67|26533.67|26616.44|26536.44|26616.44|26536.44|26613.67|26533.67|9
1733698680000|2024-12-08 22:58:00|26616.43|26536.43|26615.23|26535.23|26616.43|26536.43|26614.83|26534.83|10
1733698690000|2024-12-08 22:58:10|26615.75|26535.75|26616.18|26536.18|26616.45|26536.45|26615.46|26535.46|10
1733698700000|2024-12-08 22:58:20|26616.2|26536.2|26618.6|26538.6|26618.67|26538.67|26615.84|26535.84|10
1733698710000|2024-12-08 22:58:30|26618.48|26538.48|26619.91|26539.91|26619.91|26539.91|26618.48|26538.48|10
1733698720000|2024-12-08 22:58:40|26619.79|26539.79|26619.46|26539.46|26620.17|26540.17|26619|26539|10
1733698730000|2024-12-08 22:58:50|26619.3|26539.3|26623.21|26543.21|26623.21|26543.21|26619.3|26539.3|10
1733698740000|2024-12-08 22:59:00|26623.15|26543.15|26625.59|26545.59|26625.75|26545.75|26623.15|26543.15|10
1733698750000|2024-12-08 22:59:10|26625.36|26545.36|26625.27|26545.27|26625.5|26545.5|26625.27|26545.27|9
1733698760000|2024-12-08 22:59:20|26625.24|26545.24|26626.23|26546.23|26626.23|26546.23|26625.24|26545.24|10
1733698770000|2024-12-08 22:59:30|26625.86|26545.86|26626.61|26546.61|26626.82|26546.82|26625.86|26545.86|10
1733698780000|2024-12-08 22:59:40|26626.62|26546.62|26627.03|26547.03|26627.8|26547.8|26626.62|26546.62|10
1733698790000|2024-12-08 22:59:50|26627.01|26547.01|26626.6|26546.6|26627.01|26547.01|26626.47|26546.47|9
1733698810000|2024-12-08 23:00:10|26631.01|26551.01|26629.35|26549.35|26631.01|26551.01|26628.83|26548.83|9
1733698820000|2024-12-08 23:00:20|26629.69|26549.69|26628.58|26548.58|26629.86|26549.86|26628.47|26548.47|10
1733698830000|2024-12-08 23:00:30|26629.47|26549.47|26629.23|26549.23|26630.77|26550.77|26628.57|26548.57|10
1733698840000|2024-12-08 23:00:40|26628.9|26548.9|26626.65|26546.65|26628.9|26548.9|26626.16|26546.16|10
1733698850000|2024-12-08 23:00:50|26626.92|26546.92|26626|26546|26627.98|26547.98|26626|26546|10
1733698860000|2024-12-08 23:01:00|26625.45|26545.45|26620.67|26540.67|26625.45|26545.45|26620.25|26540.25|10
1733698870000|2024-12-08 23:01:10|26620.09|26540.09|26618.69|26538.69|26621.39|26541.39|26618.69|26538.69|10
1733698880000|2024-12-08 23:01:20|26619.58|26539.58|26610.54|26530.54|26619.64|26539.64|26610.54|26530.54|10
1733698890000|2024-12-08 23:01:30|26607.43|26527.43|26607.25|26527.25|26607.74|26527.74|26606.9|26526.9|10
1733698900000|2024-12-08 23:01:40|26607.95|26527.95|26605.58|26525.58|26607.95|26527.95|26605.2|26525.2|10
1733698910000|2024-12-08 23:01:50|26605.94|26525.94|26608.77|26528.77|26608.79|26528.79|26605.94|26525.94|10
1733698920000|2024-12-08 23:02:00|26608.42|26528.42|26603.47|26523.47|26608.42|26528.42|26603.43|26523.43|10
1733698930000|2024-12-08 23:02:10|26602.71|26522.71|26602.56|26522.56|26602.71|26522.71|26601.26|26521.26|10
1733698940000|2024-12-08 23:02:20|26602.97|26522.97|26602.37|26522.37|26603.64|26523.64|26602.34|26522.34|9
1733698950000|2024-12-08 23:02:30|26602.29|26522.29|26601.97|26521.97|26603.25|26523.25|26601.97|26521.97|8
1733698960000|2024-12-08 23:02:40|26602.08|26522.08|26602.55|26522.55|26602.55|26522.55|26601.66|26521.66|9
1733698970000|2024-12-08 23:02:50|26602.59|26522.59|26601.82|26521.82|26603.37|26523.37|26601.82|26521.82|10
1733698980000|2024-12-08 23:03:00|26601.15|26521.15|26602.23|26522.23|26602.23|26522.23|26600.93|26520.93|10
1733698990000|2024-12-08 23:03:10|26602.18|26522.18|26597.86|26517.86|26602.18|26522.18|26597.86|26517.86|10
1733699000000|2024-12-08 23:03:20|26597.81|26517.81|26599.21|26519.21|26599.99|26519.99|26597.81|26517.81|10
1733699010000|2024-12-08 23:03:30|26598.55|26518.55|26597.32|26517.32|26598.55|26518.55|26597.32|26517.32|10
1733699020000|2024-12-08 23:03:40|26597.95|26517.95|26594.23|26514.23|26598.94|26518.94|26594.23|26514.23|10
1733699030000|2024-12-08 23:03:50|26594.94|26514.94|26590.43|26510.43|26595.09|26515.09|26590.43|26510.43|10
1733699040000|2024-12-08 23:04:00|26590.45|26510.45|26591.61|26511.61|26591.61|26511.61|26589.56|26509.56|10
1733699050000|2024-12-08 23:04:10|26592.46|26512.46|26588.4|26508.4|26592.46|26512.46|26587.39|26507.39|10
1733699060000|2024-12-08 23:04:20|26590.27|26510.27|26592.96|26512.96|26592.96|26512.96|26589.74|26509.74|10
1733699070000|2024-12-08 23:04:30|26592.49|26512.49|26588.72|26508.72|26592.66|26512.66|26588.72|26508.72|10
1733699080000|2024-12-08 23:04:40|26588.85|26508.85|26586.26|26506.26|26589.02|26509.02|26586.26|26506.26|10
1733699090000|2024-12-08 23:04:50|26586.53|26506.53|26582.53|26502.53|26586.53|26506.53|26582.4|26502.4|10
1733699100000|2024-12-08 23:05:00|26581.95|26501.95|26579.47|26499.47|26581.95|26501.95|26579.39|26499.39|10
1733699110000|2024-12-08 23:05:10|26579.56|26499.56|26575.09|26495.09|26581.2|26501.2|26575.09|26495.09|10
1733699120000|2024-12-08 23:05:20|26575.05|26495.05|26578.75|26498.75|26578.81|26498.81|26575.01|26495.01|10
1733699130000|2024-12-08 23:05:30|26580.6|26500.6|26584.68|26504.68|26584.68|26504.68|26580.6|26500.6|10
1733699140000|2024-12-08 23:05:40|26587.43|26507.43|26589.69|26509.69|26589.87|26509.87|26587.43|26507.43|10
1733699150000|2024-12-08 23:05:50|26589.68|26509.68|26585.71|26505.71|26590.16|26510.16|26585.71|26505.71|10
1733699160000|2024-12-08 23:06:00|26585.43|26505.43|26575.26|26495.26|26585.43|26505.43|26574.09|26494.09|10
1733699170000|2024-12-08 23:06:10|26574.05|26494.05|26574.59|26494.59|26574.8|26494.8|26572.78|26492.78|10
1733699180000|2024-12-08 23:06:20|26575.01|26495.01|26574.49|26494.49|26575.08|26495.08|26574.01|26494.01|10
1733699190000|2024-12-08 23:06:30|26574.91|26494.91|26573.99|26493.99|26576.15|26496.15|26573.82|26493.82|10
1733699200000|2024-12-08 23:06:40|26573.24|26493.24|26573.08|26493.08|26573.48|26493.48|26572.1|26492.1|10
1733699210000|2024-12-08 23:06:50|26573.13|26493.13|26573.18|26493.18|26573.18|26493.18|26572.13|26492.13|10
1733699220000|2024-12-08 23:07:00|26573.46|26493.46|26571.34|26491.34|26573.5|26493.5|26571.34|26491.34|9
1733699230000|2024-12-08 23:07:10|26571.6|26491.6|26571.54|26491.54|26571.6|26491.6|26570.33|26490.33|10
1733699240000|2024-12-08 23:07:20|26572.29|26492.29|26576.5|26496.5|26576.5|26496.5|26572.29|26492.29|10
1733699250000|2024-12-08 23:07:30|26576.84|26496.84|26581.24|26501.24|26581.24|26501.24|26576.78|26496.78|10
1733699260000|2024-12-08 23:07:40|26582.01|26502.01|26584.72|26504.72|26584.86|26504.86|26581.54|26501.54|10
1733699270000|2024-12-08 23:07:50|26584.92|26504.92|26586.65|26506.65|26586.65|26506.65|26584.91|26504.91|10
1733699280000|2024-12-08 23:08:00|26588.31|26508.31|26591.15|26511.15|26591.26|26511.26|26588.26|26508.26|10
1733699290000|2024-12-08 23:08:10|26590.89|26510.89|26591.41|26511.41|26592.8|26512.8|26590.89|26510.89|10
1733699300000|2024-12-08 23:08:20|26591.7|26511.7|26590.57|26510.57|26591.96|26511.96|26590.57|26510.57|10
1733699310000|2024-12-08 23:08:30|26590.21|26510.21|26590.5|26510.5|26590.65|26510.65|26589.89|26509.89|9
1733699320000|2024-12-08 23:08:40|26590.38|26510.38|26601.24|26521.24|26601.91|26521.91|26590.17|26510.17|10
1733699330000|2024-12-08 23:08:50|26602.16|26522.16|26602.18|26522.18|26602.83|26522.83|26601.53|26521.53|10
1733699340000|2024-12-08 23:09:00|26602.38|26522.38|26604.46|26524.46|26604.58|26524.58|26602.38|26522.38|10
1733699350000|2024-12-08 23:09:10|26604.28|26524.28|26605.6|26525.6|26606.19|26526.19|26604.06|26524.06|10
1733699360000|2024-12-08 23:09:20|26604.97|26524.97|26606.04|26526.04|26606.04|26526.04|26604.91|26524.91|10
1733699370000|2024-12-08 23:09:30|26608.26|26528.26|26605.24|26525.24|26608.26|26528.26|26605.04|26525.04|10
1733699380000|2024-12-08 23:09:40|26605.13|26525.13|26603.49|26523.49|26605.13|26525.13|26603.42|26523.42|9
1733699390000|2024-12-08 23:09:50|26603.44|26523.44|26598.18|26518.18|26603.44|26523.44|26598.18|26518.18|10
1733699400000|2024-12-08 23:10:00|26597.13|26517.13|26596.73|26516.73|26597.28|26517.28|26596.43|26516.43|10
1733699410000|2024-12-08 23:10:10|26596.5|26516.5|26592.54|26512.54|26596.5|26516.5|26592.54|26512.54|9
1733699420000|2024-12-08 23:10:20|26592.88|26512.88|26597.76|26517.76|26597.95|26517.95|26591.63|26511.63|10
1733699430000|2024-12-08 23:10:30|26597.56|26517.56|26600.58|26520.58|26600.58|26520.58|26597.34|26517.34|9
1733699440000|2024-12-08 23:10:40|26600.27|26520.27|26598.17|26518.17|26600.27|26520.27|26598.17|26518.17|10
1733699450000|2024-12-08 23:10:50|26597.58|26517.58|26597.08|26517.08|26598.25|26518.25|26596.67|26516.67|10
1733699460000|2024-12-08 23:11:00|26597.43|26517.43|26604.52|26524.52|26604.99|26524.99|26597.43|26517.43|10
1733699470000|2024-12-08 23:11:10|26603.83|26523.83|26603.5|26523.5|26604.07|26524.07|26602.68|26522.68|10
1733699480000|2024-12-08 23:11:20|26603.46|26523.46|26602.82|26522.82|26603.56|26523.56|26602.66|26522.66|10
1733699490000|2024-12-08 23:11:30|26602.91|26522.91|26601.27|26521.27|26602.91|26522.91|26600.19|26520.19|10
1733699500000|2024-12-08 23:11:40|26601.55|26521.55|26600.86|26520.86|26603.32|26523.32|26600.86|26520.86|10
1733699510000|2024-12-08 23:11:50|26600.74|26520.74|26598.06|26518.06|26600.92|26520.92|26598.06|26518.06|10
1733699520000|2024-12-08 23:12:00|26595.47|26515.47|26586.06|26506.06|26595.47|26515.47|26586.06|26506.06|10
1733699530000|2024-12-08 23:12:10|26585.97|26505.97|26585.47|26505.47|26587.22|26507.22|26585.11|26505.11|10
1733699540000|2024-12-08 23:12:20|26584.53|26504.53|26585.9|26505.9|26586.78|26506.78|26584.34|26504.34|10
1733699550000|2024-12-08 23:12:30|26587.71|26507.71|26589.77|26509.77|26591.05|26511.05|26587.17|26507.17|10
1733699560000|2024-12-08 23:12:40|26590.37|26510.37|26593.21|26513.21|26593.21|26513.21|26589.9|26509.9|10
1733699570000|2024-12-08 23:12:50|26593.41|26513.41|26594.82|26514.82|26596.55|26516.55|26593.41|26513.41|10
1733699580000|2024-12-08 23:13:00|26594.81|26514.81|26592.73|26512.73|26595.04|26515.04|26592.61|26512.61|10
1733699590000|2024-12-08 23:13:10|26595.84|26515.84|26593.94|26513.94|26595.84|26515.84|26589.3|26509.3|10
1733699600000|2024-12-08 23:13:20|26592.8|26512.8|26594.76|26514.76|26595.12|26515.12|26592.8|26512.8|10
1733699610000|2024-12-08 23:13:30|26594.81|26514.81|26597.66|26517.66|26597.66|26517.66|26594.81|26514.81|10
1733699620000|2024-12-08 23:13:40|26598.2|26518.2|26598.5|26518.5|26599.65|26519.65|26598.16|26518.16|10
1733699630000|2024-12-08 23:13:50|26598.58|26518.58|26598.25|26518.25|26598.9|26518.9|26598.14|26518.14|10
1733699640000|2024-12-08 23:14:00|26600.26|26520.26|26601.76|26521.76|26601.76|26521.76|26600.26|26520.26|10
1733699650000|2024-12-08 23:14:10|26603.47|26523.47|26606.27|26526.27|26606.27|26526.27|26603.47|26523.47|10
1733699660000|2024-12-08 23:14:20|26607.14|26527.14|26607.29|26527.29|26607.32|26527.32|26606.85|26526.85|10
1733699670000|2024-12-08 23:14:30|26608.52|26528.52|26610.38|26530.38|26610.38|26530.38|26608.52|26528.52|10
1733699680000|2024-12-08 23:14:40|26611.28|26531.28|26614.65|26534.65|26614.98|26534.98|26611.28|26531.28|10
1733699690000|2024-12-08 23:14:50|26614.98|26534.98|26609.55|26529.55|26615.2|26535.2|26609.55|26529.55|10
1733699700000|2024-12-08 23:15:00|26608.9|26528.9|26610.24|26530.24|26610.4|26530.4|26608.53|26528.53|10
1733699710000|2024-12-08 23:15:10|26611.01|26531.01|26615.85|26535.85|26617.37|26537.37|26611.01|26531.01|10
1733699720000|2024-12-08 23:15:20|26617.18|26537.18|26619.14|26539.14|26619.14|26539.14|26617.02|26537.02|10
1733699730000|2024-12-08 23:15:30|26619.21|26539.21|26614.79|26534.79|26619.47|26539.47|26612.93|26532.93|10
1733699740000|2024-12-08 23:15:40|26614.13|26534.13|26609.26|26529.26|26614.13|26534.13|26609.26|26529.26|10
1733699750000|2024-12-08 23:15:50|26609.44|26529.44|26611.24|26531.24|26611.52|26531.52|26609.44|26529.44|10
1733699760000|2024-12-08 23:16:00|26612.84|26532.84|26613.52|26533.52|26613.52|26533.52|26612.34|26532.34|10
1733699770000|2024-12-08 23:16:10|26614.19|26534.19|26611.71|26531.71|26614.76|26534.76|26611.23|26531.23|10
1733699780000|2024-12-08 23:16:20|26612.46|26532.46|26610.66|26530.66|26612.46|26532.46|26610.53|26530.53|9
1733699790000|2024-12-08 23:16:30|26610.94|26530.94|26607.6|26527.6|26610.99|26530.99|26606.92|26526.92|10
1733699800000|2024-12-08 23:16:40|26607.28|26527.28|26606.74|26526.74|26608.04|26528.04|26606.74|26526.74|9
1733699810000|2024-12-08 23:16:50|26606.51|26526.51|26604.78|26524.78|26606.51|26526.51|26603.12|26523.12|9
1733699820000|2024-12-08 23:17:00|26605.2|26525.2|26604.28|26524.28|26605.42|26525.42|26603.57|26523.57|8
1733699830000|2024-12-08 23:17:10|26604.2|26524.2|26603.77|26523.77|26605.87|26525.87|26603.77|26523.77|10
1733699840000|2024-12-08 23:17:20|26603.56|26523.56|26600.59|26520.59|26603.63|26523.63|26600.59|26520.59|10
1733699850000|2024-12-08 23:17:30|26599.05|26519.05|26594.57|26514.57|26599.05|26519.05|26594.57|26514.57|10
1733699860000|2024-12-08 23:17:40|26593.56|26513.56|26594.04|26514.04|26594.47|26514.47|26592.79|26512.79|10
1733699870000|2024-12-08 23:17:50|26594.01|26514.01|26588.58|26508.58|26594.01|26514.01|26588.58|26508.58|10
1733699880000|2024-12-08 23:18:00|26588.32|26508.32|26582.16|26502.16|26588.32|26508.32|26582.16|26502.16|10
1733699890000|2024-12-08 23:18:10|26580.98|26500.98|26581.69|26501.69|26583.6|26503.6|26580.98|26500.98|10
1733699900000|2024-12-08 23:18:20|26581.86|26501.86|26575.78|26495.78|26581.86|26501.86|26575.78|26495.78|10
1733699910000|2024-12-08 23:18:30|26575.84|26495.84|26575.9|26495.9|26576.53|26496.53|26575.18|26495.18|10
1733699920000|2024-12-08 23:18:40|26575.93|26495.93|26576.74|26496.74|26576.83|26496.83|26575.93|26495.93|10
1733699930000|2024-12-08 23:18:50|26576.72|26496.72|26577.84|26497.84|26578.09|26498.09|26576.72|26496.72|10
1733699940000|2024-12-08 23:19:00|26577.77|26497.77|26579.37|26499.37|26579.62|26499.62|26577.03|26497.03|10
1733699950000|2024-12-08 23:19:10|26579.34|26499.34|26580.67|26500.67|26580.67|26500.67|26579.34|26499.34|10
1733699960000|2024-12-08 23:19:20|26580.78|26500.78|26579.88|26499.88|26580.78|26500.78|26578.26|26498.26|10
1733699970000|2024-12-08 23:19:30|26580.98|26500.98|26581.91|26501.91|26581.91|26501.91|26580.98|26500.98|10
1733699980000|2024-12-08 23:19:40|26583.04|26503.04|26585.19|26505.19|26585.19|26505.19|26582.42|26502.42|10
1733699990000|2024-12-08 23:19:50|26586.01|26506.01|26587.83|26507.83|26588.62|26508.62|26586.01|26506.01|10
1733700000000|2024-12-08 23:20:00|26589.03|26509.03|26590.03|26510.03|26591.67|26511.67|26589.03|26509.03|10
1733700010000|2024-12-08 23:20:10|26590.41|26510.41|26596.75|26516.75|26596.75|26516.75|26590.41|26510.41|10
1733700020000|2024-12-08 23:20:20|26596.83|26516.83|26600.48|26520.48|26600.48|26520.48|26596.02|26516.02|10
1733700030000|2024-12-08 23:20:30|26600.9|26520.9|26612.68|26532.68|26612.68|26532.68|26600.9|26520.9|10
1733700040000|2024-12-08 23:20:40|26612.99|26532.99|26621.65|26541.65|26622.09|26542.09|26612.99|26532.99|10
1733700050000|2024-12-08 23:20:50|26623.51|26543.51|26624.86|26544.86|26626.32|26546.32|26623.17|26543.17|10
1733700060000|2024-12-08 23:21:00|26625.82|26545.82|26629.73|26549.73|26629.73|26549.73|26625.33|26545.33|10
1733700070000|2024-12-08 23:21:10|26630.39|26550.39|26631.75|26551.75|26631.75|26551.75|26629.05|26549.05|10
1733700080000|2024-12-08 23:21:20|26632.13|26552.13|26632.92|26552.92|26633.15|26553.15|26632.13|26552.13|8
1733700090000|2024-12-08 23:21:30|26633.19|26553.19|26641.92|26561.92|26641.92|26561.92|26633.19|26553.19|10
1733700100000|2024-12-08 23:21:40|26642.51|26562.51|26647.69|26567.69|26647.69|26567.69|26642.51|26562.51|10
1733700110000|2024-12-08 23:21:50|26646.71|26566.71|26644.51|26564.51|26647.41|26567.41|26644.07|26564.07|10
1733700120000|2024-12-08 23:22:00|26645.09|26565.09|26642.59|26562.59|26645.09|26565.09|26641.13|26561.13|10
1733700130000|2024-12-08 23:22:10|26641.34|26561.34|26642.64|26562.64|26643|26563|26640.67|26560.67|10
1733700140000|2024-12-08 23:22:20|26642.97|26562.97|26638.17|26558.17|26643.4|26563.4|26637.72|26557.72|10
1733700150000|2024-12-08 23:22:30|26639.36|26559.36|26638.33|26558.33|26640.39|26560.39|26638.33|26558.33|10
1733700160000|2024-12-08 23:22:40|26637.86|26557.86|26637.24|26557.24|26638.43|26558.43|26636.64|26556.64|10
1733700170000|2024-12-08 23:22:50|26637.55|26557.55|26638.44|26558.44|26638.44|26558.44|26637.2|26557.2|10
1733700180000|2024-12-08 23:23:00|26638.65|26558.65|26643.37|26563.37|26643.37|26563.37|26638.65|26558.65|10
1733700190000|2024-12-08 23:23:10|26643.83|26563.83|26647.44|26567.44|26647.44|26567.44|26643.83|26563.83|10
1733700200000|2024-12-08 23:23:20|26647.33|26567.33|26644.2|26564.2|26647.37|26567.37|26644|26564|10
1733700210000|2024-12-08 23:23:30|26644.12|26564.12|26643.37|26563.37|26644.12|26564.12|26643.33|26563.33|10
1733700220000|2024-12-08 23:23:40|26643|26563|26642.87|26562.87|26643.92|26563.92|26642.87|26562.87|10
1733700230000|2024-12-08 23:23:50|26642.77|26562.77|26643.99|26563.99|26644.98|26564.98|26642.29|26562.29|10
1733700240000|2024-12-08 23:24:00|26644.98|26564.98|26645.86|26565.86|26646.74|26566.74|26644.43|26564.43|10
1733700250000|2024-12-08 23:24:10|26645.76|26565.76|26645.95|26565.95|26645.95|26565.95|26643.9|26563.9|10
1733700260000|2024-12-08 23:24:20|26644.46|26564.46|26642.87|26562.87|26644.49|26564.49|26642.82|26562.82|9
1733700270000|2024-12-08 23:24:30|26642.99|26562.99|26642.52|26562.52|26643.28|26563.28|26642.18|26562.18|10
1733700280000|2024-12-08 23:24:40|26641.4|26561.4|26638.12|26558.12|26641.6|26561.6|26638.12|26558.12|10
1733700290000|2024-12-08 23:24:50|26637.76|26557.76|26637.85|26557.85|26637.85|26557.85|26636.3|26556.3|10
1733700300000|2024-12-08 23:25:00|26637.92|26557.92|26638.26|26558.26|26638.26|26558.26|26637.92|26557.92|2
1733700310000|2024-12-08 23:25:10|26640.93|26560.93|26643.97|26563.97|26643.97|26563.97|26640.93|26560.93|10
1733700320000|2024-12-08 23:25:20|26642.75|26562.75|26640.05|26560.05|26642.75|26562.75|26639.4|26559.4|10
1733700330000|2024-12-08 23:25:30|26640.1|26560.1|26641.37|26561.37|26641.71|26561.71|26640.01|26560.01|10
1733700340000|2024-12-08 23:25:40|26640.72|26560.72|26643.35|26563.35|26643.35|26563.35|26640.72|26560.72|10
1733700350000|2024-12-08 23:25:50|26642.36|26562.36|26641.7|26561.7|26642.36|26562.36|26640.08|26560.08|9
1733700360000|2024-12-08 23:26:00|26641.58|26561.58|26637.98|26557.98|26642.73|26562.73|26637.98|26557.98|10
1733700370000|2024-12-08 23:26:10|26637.79|26557.79|26639.53|26559.53|26639.53|26559.53|26637.79|26557.79|10
1733700380000|2024-12-08 23:26:20|26639.72|26559.72|26640.6|26560.6|26640.6|26560.6|26639.72|26559.72|10
1733700390000|2024-12-08 23:26:30|26639.87|26559.87|26639.66|26559.66|26640.68|26560.68|26639.66|26559.66|10
1733700400000|2024-12-08 23:26:40|26639.44|26559.44|26636.05|26556.05|26639.44|26559.44|26636.05|26556.05|10
1733700410000|2024-12-08 23:26:50|26635.54|26555.54|26636.21|26556.21|26636.21|26556.21|26635.45|26555.45|10
1733700420000|2024-12-08 23:27:00|26636.81|26556.81|26635.05|26555.05|26636.81|26556.81|26634.85|26554.85|10
1733700430000|2024-12-08 23:27:10|26634.62|26554.62|26628.71|26548.71|26635.82|26555.82|26628.71|26548.71|10
1733700440000|2024-12-08 23:27:20|26628.15|26548.15|26625.77|26545.77|26628.15|26548.15|26625.64|26545.64|10
1733700450000|2024-12-08 23:27:30|26625.64|26545.64|26625.7|26545.7|26625.84|26545.84|26625.1|26545.1|10
1733700460000|2024-12-08 23:27:40|26624.81|26544.81|26624.26|26544.26|26625.88|26545.88|26624.26|26544.26|10
1733700470000|2024-12-08 23:27:50|26624.27|26544.27|26624.51|26544.51|26624.99|26544.99|26624.05|26544.05|9
1733700480000|2024-12-08 23:28:00|26623.94|26543.94|26621.43|26541.43|26623.94|26543.94|26621.01|26541.01|10
1733700490000|2024-12-08 23:28:10|26621.7|26541.7|26620.03|26540.03|26622.71|26542.71|26620.03|26540.03|10
1733700500000|2024-12-08 23:28:20|26619.47|26539.47|26617.64|26537.64|26619.47|26539.47|26616.18|26536.18|10
1733700510000|2024-12-08 23:28:30|26617.4|26537.4|26622.64|26542.64|26623.61|26543.61|26617.4|26537.4|10
1733700520000|2024-12-08 23:28:40|26623.36|26543.36|26614.68|26534.68|26623.47|26543.47|26614.68|26534.68|10
1733700530000|2024-12-08 23:28:50|26614.13|26534.13|26605.96|26525.96|26614.13|26534.13|26605.96|26525.96|10
1733700540000|2024-12-08 23:29:00|26604.63|26524.63|26600.3|26520.3|26604.63|26524.63|26600.3|26520.3|10
1733700550000|2024-12-08 23:29:10|26594.22|26514.22|26588.36|26508.36|26594.22|26514.22|26588.36|26508.36|10
1733700560000|2024-12-08 23:29:20|26588.33|26508.33|26588.68|26508.68|26588.68|26508.68|26587.18|26507.18|10
1733700570000|2024-12-08 23:29:30|26588.61|26508.61|26591.13|26511.13|26591.13|26511.13|26588.61|26508.61|10
1733700580000|2024-12-08 23:29:40|26592.58|26512.58|26593.79|26513.79|26594.75|26514.75|26592.58|26512.58|10
1733700590000|2024-12-08 23:29:50|26592.84|26512.84|26590.78|26510.78|26592.84|26512.84|26590.78|26510.78|9
1733700600000|2024-12-08 23:30:00|26590.67|26510.67|26589.54|26509.54|26590.87|26510.87|26589.12|26509.12|10
1733700610000|2024-12-08 23:30:10|26591.11|26511.11|26592.57|26512.57|26592.57|26512.57|26590.69|26510.69|10
1733700620000|2024-12-08 23:30:20|26592.58|26512.58|26592.1|26512.1|26592.64|26512.64|26591.08|26511.08|10
1733700630000|2024-12-08 23:30:30|26591.05|26511.05|26590.62|26510.62|26591.05|26511.05|26590.1|26510.1|10
1733700640000|2024-12-08 23:30:40|26590.5|26510.5|26590.18|26510.18|26590.65|26510.65|26589.83|26509.83|9
1733700650000|2024-12-08 23:30:50|26590.04|26510.04|26584.24|26504.24|26590.04|26510.04|26583.84|26503.84|10
1733700660000|2024-12-08 23:31:00|26584.09|26504.09|26578.33|26498.33|26584.09|26504.09|26578.02|26498.02|9
1733700670000|2024-12-08 23:31:10|26577.46|26497.46|26574.49|26494.49|26577.46|26497.46|26574.49|26494.49|10
1733700680000|2024-12-08 23:31:20|26574.63|26494.63|26576.73|26496.73|26577.21|26497.21|26574.63|26494.63|10
1733700690000|2024-12-08 23:31:30|26576.66|26496.66|26571.46|26491.46|26576.66|26496.66|26570.79|26490.79|10
1733700700000|2024-12-08 23:31:40|26567.84|26487.84|26564.55|26484.55|26567.91|26487.91|26564.55|26484.55|10
1733700710000|2024-12-08 23:31:50|26564.28|26484.28|26558.81|26478.81|26564.51|26484.51|26558.81|26478.81|10
1733700720000|2024-12-08 23:32:00|26558.96|26478.96|26556.79|26476.79|26558.96|26478.96|26556.79|26476.79|10
1733700730000|2024-12-08 23:32:10|26557.07|26477.07|26559.06|26479.06|26559.53|26479.53|26557.07|26477.07|10
1733700740000|2024-12-08 23:32:20|26558.68|26478.68|26559.18|26479.18|26559.18|26479.18|26558.43|26478.43|9
1733700750000|2024-12-08 23:32:30|26559.16|26479.16|26562.49|26482.49|26562.53|26482.53|26559.16|26479.16|10
1733700760000|2024-12-08 23:32:40|26563.22|26483.22|26565.73|26485.73|26565.73|26485.73|26562.82|26482.82|9
1733700770000|2024-12-08 23:32:50|26565.92|26485.92|26566.3|26486.3|26566.66|26486.66|26565.85|26485.85|9
1733700780000|2024-12-08 23:33:00|26566.23|26486.23|26563.93|26483.93|26566.23|26486.23|26563.93|26483.93|10
1733700790000|2024-12-08 23:33:10|26563.82|26483.82|26564.97|26484.97|26565.02|26485.02|26563.82|26483.82|10
1733700800000|2024-12-08 23:33:20|26565.13|26485.13|26563.49|26483.49|26565.13|26485.13|26563.32|26483.32|10
1733700810000|2024-12-08 23:33:30|26564.2|26484.2|26564.04|26484.04|26564.39|26484.39|26563.76|26483.76|10
1733700820000|2024-12-08 23:33:40|26564.26|26484.26|26562.66|26482.66|26564.26|26484.26|26562.66|26482.66|9
1733700830000|2024-12-08 23:33:50|26562.59|26482.59|26562.96|26482.96|26563.5|26483.5|26561.85|26481.85|10
1733700840000|2024-12-08 23:34:00|26562.98|26482.98|26566.4|26486.4|26566.4|26486.4|26562.94|26482.94|10
1733700850000|2024-12-08 23:34:10|26566.89|26486.89|26568.14|26488.14|26568.14|26488.14|26566.6|26486.6|10
1733700860000|2024-12-08 23:34:20|26568.12|26488.12|26571.01|26491.01|26572.12|26492.12|26567.58|26487.58|10
1733700870000|2024-12-08 23:34:30|26570.43|26490.43|26571.34|26491.34|26571.45|26491.45|26569.78|26489.78|9
1733700880000|2024-12-08 23:34:40|26571.52|26491.52|26572.81|26492.81|26573.06|26493.06|26571.52|26491.52|10
1733700890000|2024-12-08 23:34:50|26574.71|26494.71|26578.57|26498.57|26578.57|26498.57|26574.23|26494.23|10
1733700900000|2024-12-08 23:35:00|26578.38|26498.38|26581.09|26501.09|26582.2|26502.2|26578.38|26498.38|10
1733700910000|2024-12-08 23:35:10|26580.46|26500.46|26582.93|26502.93|26582.93|26502.93|26580.17|26500.17|10
1733700920000|2024-12-08 23:35:20|26584.03|26504.03|26583.58|26503.58|26587.67|26507.67|26583.58|26503.58|10
1733700930000|2024-12-08 23:35:30|26583.49|26503.49|26583.43|26503.43|26583.71|26503.71|26583.05|26503.05|10
1733700940000|2024-12-08 23:35:40|26583.27|26503.27|26585.58|26505.58|26585.58|26505.58|26582.89|26502.89|9
1733700950000|2024-12-08 23:35:50|26585.59|26505.59|26586.01|26506.01|26586.3|26506.3|26585.56|26505.56|10
1733700960000|2024-12-08 23:36:00|26585.8|26505.8|26586.04|26506.04|26587.06|26507.06|26585.8|26505.8|10
1733700970000|2024-12-08 23:36:10|26585.86|26505.86|26586.77|26506.77|26587.22|26507.22|26585.68|26505.68|10
1733700980000|2024-12-08 23:36:20|26586.56|26506.56|26586.15|26506.15|26586.56|26506.56|26585.98|26505.98|9
1733700990000|2024-12-08 23:36:30|26586.06|26506.06|26586.95|26506.95|26587.2|26507.2|26585.77|26505.77|10
1733701000000|2024-12-08 23:36:40|26586.83|26506.83|26586.33|26506.33|26586.83|26506.83|26586.11|26506.11|10
1733701010000|2024-12-08 23:36:50|26586.32|26506.32|26592.36|26512.36|26592.7|26512.7|26586.32|26506.32|10
1733701020000|2024-12-08 23:37:00|26592.15|26512.15|26593.93|26513.93|26593.93|26513.93|26592.15|26512.15|10
1733701030000|2024-12-08 23:37:10|26594.12|26514.12|26595.45|26515.45|26595.89|26515.89|26594.12|26514.12|10
1733701040000|2024-12-08 23:37:20|26595.41|26515.41|26593.2|26513.2|26595.53|26515.53|26593.2|26513.2|10
1733701050000|2024-12-08 23:37:30|26593.05|26513.05|26594.3|26514.3|26595.12|26515.12|26593.05|26513.05|10
1733701060000|2024-12-08 23:37:40|26594.28|26514.28|26596.15|26516.15|26596.59|26516.59|26594.28|26514.28|10
1733701070000|2024-12-08 23:37:50|26596.04|26516.04|26596.46|26516.46|26596.61|26516.61|26595.74|26515.74|10
1733701080000|2024-12-08 23:38:00|26594.94|26514.94|26590.79|26510.79|26594.94|26514.94|26590.79|26510.79|9
1733701090000|2024-12-08 23:38:10|26589.82|26509.82|26589.09|26509.09|26589.82|26509.82|26588.71|26508.71|9
1733701100000|2024-12-08 23:38:20|26588.45|26508.45|26585.72|26505.72|26588.76|26508.76|26585.42|26505.42|10
1733701110000|2024-12-08 23:38:30|26585.66|26505.66|26586.17|26506.17|26586.41|26506.41|26585.59|26505.59|10
1733701120000|2024-12-08 23:38:40|26586.37|26506.37|26586.76|26506.76|26587.13|26507.13|26586.31|26506.31|10
1733701130000|2024-12-08 23:38:50|26586.87|26506.87|26585.4|26505.4|26586.87|26506.87|26585.26|26505.26|10
1733701140000|2024-12-08 23:39:00|26585.39|26505.39|26583.52|26503.52|26585.46|26505.46|26583.47|26503.47|10
1733701150000|2024-12-08 23:39:10|26583.5|26503.5|26582.37|26502.37|26584.36|26504.36|26582.37|26502.37|10
1733701160000|2024-12-08 23:39:20|26582.01|26502.01|26579.72|26499.72|26582.01|26502.01|26579.72|26499.72|9
1733701170000|2024-12-08 23:39:30|26579.8|26499.8|26578.43|26498.43|26580.01|26500.01|26578.43|26498.43|10
1733701180000|2024-12-08 23:39:40|26577.97|26497.97|26576.77|26496.77|26578.01|26498.01|26576.77|26496.77|10
1733701190000|2024-12-08 23:39:50|26576.93|26496.93|26578.09|26498.09|26578.09|26498.09|26576.85|26496.85|10
1733701200000|2024-12-08 23:40:00|26577.96|26497.96|26577.15|26497.15|26577.96|26497.96|26576.78|26496.78|10
1733701210000|2024-12-08 23:40:10|26576.9|26496.9|26576.02|26496.02|26577.61|26497.61|26575.16|26495.16|9
1733701220000|2024-12-08 23:40:20|26576.58|26496.58|26576.56|26496.56|26576.58|26496.58|26575.24|26495.24|10
1733701230000|2024-12-08 23:40:30|26576.59|26496.59|26576.7|26496.7|26577.05|26497.05|26576.58|26496.58|10
1733701240000|2024-12-08 23:40:40|26576.69|26496.69|26577.09|26497.09|26577.21|26497.21|26576.06|26496.06|9
1733701250000|2024-12-08 23:40:50|26578.14|26498.14|26576.78|26496.78|26579.83|26499.83|26576.78|26496.78|10
1733701260000|2024-12-08 23:41:00|26577.12|26497.12|26577.11|26497.11|26577.93|26497.93|26576.71|26496.71|10
1733701270000|2024-12-08 23:41:10|26577.15|26497.15|26577.86|26497.86|26578.08|26498.08|26576.43|26496.43|10
1733701280000|2024-12-08 23:41:20|26577.82|26497.82|26579.08|26499.08|26579.08|26499.08|26577.82|26497.82|10
1733701290000|2024-12-08 23:41:30|26579.11|26499.11|26580.64|26500.64|26580.64|26500.64|26578.86|26498.86|10
1733701300000|2024-12-08 23:41:40|26580.96|26500.96|26581.28|26501.28|26581.55|26501.55|26579.87|26499.87|10
1733701310000|2024-12-08 23:41:50|26581.08|26501.08|26582.48|26502.48|26582.48|26502.48|26581.08|26501.08|9
1733701320000|2024-12-08 23:42:00|26582.75|26502.75|26584.77|26504.77|26584.77|26504.77|26582.59|26502.59|10
1733701330000|2024-12-08 23:42:10|26585.21|26505.21|26585.67|26505.67|26585.81|26505.81|26585.19|26505.19|8
1733701340000|2024-12-08 23:42:20|26585.46|26505.46|26583.32|26503.32|26585.46|26505.46|26583.32|26503.32|9
1733701350000|2024-12-08 23:42:30|26583.24|26503.24|26581.53|26501.53|26583.26|26503.26|26581.21|26501.21|10
1733701360000|2024-12-08 23:42:40|26581.52|26501.52|26580.07|26500.07|26581.6|26501.6|26580.07|26500.07|10
1733701370000|2024-12-08 23:42:50|26579.52|26499.52|26576.57|26496.57|26580.14|26500.14|26576.57|26496.57|10
1733701380000|2024-12-08 23:43:00|26575.91|26495.91|26574.58|26494.58|26577.03|26497.03|26574.58|26494.58|10
1733701390000|2024-12-08 23:43:10|26570.85|26490.85|26569.05|26489.05|26570.85|26490.85|26569.05|26489.05|10
1733701400000|2024-12-08 23:43:20|26568.81|26488.81|26570.18|26490.18|26570.18|26490.18|26568.81|26488.81|10
1733701410000|2024-12-08 23:43:30|26570.87|26490.87|26574.47|26494.47|26574.55|26494.55|26570.85|26490.85|10
1733701420000|2024-12-08 23:43:40|26574.79|26494.79|26574.62|26494.62|26575.25|26495.25|26574.62|26494.62|9
1733701430000|2024-12-08 23:43:50|26574.73|26494.73|26572.25|26492.25|26574.73|26494.73|26572.25|26492.25|10
1733701440000|2024-12-08 23:44:00|26571.54|26491.54|26569.59|26489.59|26571.54|26491.54|26568.8|26488.8|10
1733701450000|2024-12-08 23:44:10|26569.32|26489.32|26569.37|26489.37|26569.63|26489.63|26569.05|26489.05|9
1733701460000|2024-12-08 23:44:20|26569.82|26489.82|26570.68|26490.68|26571.12|26491.12|26569.58|26489.58|10
1733701470000|2024-12-08 23:44:30|26570.55|26490.55|26569.29|26489.29|26570.55|26490.55|26569.29|26489.29|10
1733701480000|2024-12-08 23:44:40|26569.09|26489.09|26571.27|26491.27|26571.27|26491.27|26568.89|26488.89|10
1733701490000|2024-12-08 23:44:50|26571.63|26491.63|26571.27|26491.27|26571.73|26491.73|26571.13|26491.13|10
1733701500000|2024-12-08 23:45:00|26571.52|26491.52|26573.09|26493.09|26573.09|26493.09|26571.52|26491.52|10
1733701510000|2024-12-08 23:45:10|26573.1|26493.1|26570.17|26490.17|26573.15|26493.15|26570.17|26490.17|9
1733701520000|2024-12-08 23:45:20|26569.59|26489.59|26571.22|26491.22|26571.22|26491.22|26569.22|26489.22|10
1733701530000|2024-12-08 23:45:30|26571.18|26491.18|26573.22|26493.22|26573.26|26493.26|26571.18|26491.18|10
1733701540000|2024-12-08 23:45:40|26573.01|26493.01|26575.16|26495.16|26575.16|26495.16|26573.01|26493.01|10
1733701550000|2024-12-08 23:45:50|26575.55|26495.55|26576.5|26496.5|26576.83|26496.83|26575.55|26495.55|10
1733701560000|2024-12-08 23:46:00|26576.69|26496.69|26579.63|26499.63|26579.73|26499.73|26576.37|26496.37|10
1733701570000|2024-12-08 23:46:10|26580.46|26500.46|26580.12|26500.12|26581.01|26501.01|26580.12|26500.12|10
1733701580000|2024-12-08 23:46:20|26579.6|26499.6|26580.02|26500.02|26581.34|26501.34|26579.6|26499.6|10
1733701590000|2024-12-08 23:46:30|26580.15|26500.15|26582.25|26502.25|26582.25|26502.25|26580.06|26500.06|10
1733701600000|2024-12-08 23:46:40|26582.32|26502.32|26579.5|26499.5|26582.32|26502.32|26579.5|26499.5|10
1733701610000|2024-12-08 23:46:50|26579.24|26499.24|26581.45|26501.45|26581.77|26501.77|26579.24|26499.24|10
1733701620000|2024-12-08 23:47:00|26581.52|26501.52|26580.92|26500.92|26582.02|26502.02|26580.92|26500.92|9
1733701630000|2024-12-08 23:47:10|26580.29|26500.29|26579.28|26499.28|26580.29|26500.29|26579.08|26499.08|10
1733701640000|2024-12-08 23:47:20|26579.57|26499.57|26579.19|26499.19|26579.84|26499.84|26578.46|26498.46|10
1733701650000|2024-12-08 23:47:30|26578.76|26498.76|26577.9|26497.9|26578.76|26498.76|26577.67|26497.67|8
1733701660000|2024-12-08 23:47:40|26577.82|26497.82|26580.47|26500.47|26580.8|26500.8|26577.82|26497.82|9
1733701670000|2024-12-08 23:47:50|26580.56|26500.56|26582.26|26502.26|26582.26|26502.26|26580.56|26500.56|10
1733701680000|2024-12-08 23:48:00|26581.17|26501.17|26579.12|26499.12|26581.99|26501.99|26579.12|26499.12|10
1733701690000|2024-12-08 23:48:10|26579.26|26499.26|26581.77|26501.77|26581.77|26501.77|26579.26|26499.26|10
1733701700000|2024-12-08 23:48:20|26581.16|26501.16|26584.04|26504.04|26584.04|26504.04|26581.01|26501.01|10
1733701710000|2024-12-08 23:48:30|26584.1|26504.1|26586.58|26506.58|26586.58|26506.58|26583.79|26503.79|9
1733701720000|2024-12-08 23:48:40|26586.78|26506.78|26587.29|26507.29|26588.53|26508.53|26586.73|26506.73|10
1733701730000|2024-12-08 23:48:50|26587.64|26507.64|26589.75|26509.75|26589.76|26509.76|26587.44|26507.44|9
1733701740000|2024-12-08 23:49:00|26590.76|26510.76|26596.25|26516.25|26596.25|26516.25|26590.76|26510.76|10
1733701750000|2024-12-08 23:49:10|26596.54|26516.54|26599.18|26519.18|26599.18|26519.18|26596.5|26516.5|10
1733701760000|2024-12-08 23:49:20|26599.28|26519.28|26600.16|26520.16|26600.16|26520.16|26597.74|26517.74|10
1733701770000|2024-12-08 23:49:30|26602.86|26522.86|26624.89|26544.89|26626.54|26546.54|26602.86|26522.86|10
1733701780000|2024-12-08 23:49:40|26624.94|26544.94|26624.16|26544.16|26625.97|26545.97|26623.47|26543.47|10
1733701790000|2024-12-08 23:49:50|26623.96|26543.96|26625.23|26545.23|26627.71|26547.71|26623.96|26543.96|10
1733701800000|2024-12-08 23:50:00|26624.68|26544.68|26653.58|26573.58|26655.57|26575.57|26620.91|26540.91|10
1733701810000|2024-12-08 23:50:10|26653.07|26573.07|26653.73|26573.73|26653.73|26573.73|26651.78|26571.78|10
1733701820000|2024-12-08 23:50:20|26654.99|26574.99|26654.72|26574.72|26654.99|26574.99|26651.49|26571.49|10
1733701830000|2024-12-08 23:50:30|26653.78|26573.78|26656.46|26576.46|26658.74|26578.74|26653.78|26573.78|10
1733701840000|2024-12-08 23:50:40|26655.91|26575.91|26656.85|26576.85|26657.98|26577.98|26655.22|26575.22|10
1733701850000|2024-12-08 23:50:50|26657.68|26577.68|26669.28|26589.28|26669.28|26589.28|26657.38|26577.38|10
1733701860000|2024-12-08 23:51:00|26671.16|26591.16|26672.69|26592.69|26673.2|26593.2|26671.16|26591.16|10
1733701870000|2024-12-08 23:51:10|26675.22|26595.22|26678.6|26598.6|26678.6|26598.6|26675.22|26595.22|10
1733701880000|2024-12-08 23:51:20|26680.2|26600.2|26684.19|26604.19|26684.19|26604.19|26680.2|26600.2|10
1733701890000|2024-12-08 23:51:30|26684.39|26604.39|26685.85|26605.85|26686.4|26606.4|26683.59|26603.59|10
1733701900000|2024-12-08 23:51:40|26686.04|26606.04|26696.48|26616.48|26696.48|26616.48|26686.04|26606.04|10
1733701910000|2024-12-08 23:51:50|26698.13|26618.13|26701.6|26621.6|26701.67|26621.67|26698.13|26618.13|10
1733701920000|2024-12-08 23:52:00|26702.54|26622.54|26701.39|26621.39|26702.54|26622.54|26701.04|26621.04|10
1733701930000|2024-12-08 23:52:10|26701.56|26621.56|26702.61|26622.61|26702.97|26622.97|26701.56|26621.56|10
1733701940000|2024-12-08 23:52:20|26702.73|26622.73|26703.56|26623.56|26703.8|26623.8|26702.51|26622.51|10
1733701950000|2024-12-08 23:52:30|26701.4|26621.4|26699.6|26619.6|26703.02|26623.02|26699.6|26619.6|10
1733701960000|2024-12-08 23:52:40|26698.82|26618.82|26694.84|26614.84|26698.96|26618.96|26694.84|26614.84|10
1733701970000|2024-12-08 23:52:50|26693.14|26613.14|26692.13|26612.13|26693.78|26613.78|26691.94|26611.94|10
1733701980000|2024-12-08 23:53:00|26692.1|26612.1|26689.28|26609.28|26692.27|26612.27|26689.25|26609.25|10
1733701990000|2024-12-08 23:53:10|26689.19|26609.19|26690.77|26610.77|26690.77|26610.77|26688.77|26608.77|10
1733702000000|2024-12-08 23:53:20|26690.55|26610.55|26693.53|26613.53|26694.16|26614.16|26690.15|26610.15|10
1733702010000|2024-12-08 23:53:30|26695.42|26615.42|26702.82|26622.82|26702.82|26622.82|26693.59|26613.59|10
1733702020000|2024-12-08 23:53:40|26703.08|26623.08|26707.94|26627.94|26707.95|26627.95|26703.08|26623.08|9
1733702030000|2024-12-08 23:53:50|26707.59|26627.59|26712.16|26632.16|26712.16|26632.16|26707.59|26627.59|10
1733702040000|2024-12-08 23:54:00|26713.35|26633.35|26713.51|26633.51|26714.73|26634.73|26713.16|26633.16|10
1733702050000|2024-12-08 23:54:10|26713.07|26633.07|26717.01|26637.01|26717.75|26637.75|26712.91|26632.91|10
1733702060000|2024-12-08 23:54:20|26716.36|26636.36|26718.36|26638.36|26718.36|26638.36|26716.17|26636.17|9
1733702070000|2024-12-08 23:54:30|26718.39|26638.39|26720.1|26640.1|26720.69|26640.69|26718.39|26638.39|10
1733702080000|2024-12-08 23:54:40|26720.26|26640.26|26720.36|26640.36|26720.43|26640.43|26719.54|26639.54|10
1733702090000|2024-12-08 23:54:50|26720.59|26640.59|26719.4|26639.4|26720.59|26640.59|26717.96|26637.96|10
1733702100000|2024-12-08 23:55:00|26722.9|26642.9|26726.76|26646.76|26727.05|26647.05|26722.9|26642.9|10
1733702110000|2024-12-08 23:55:10|26726.96|26646.96|26725.36|26645.36|26728.25|26648.25|26725.36|26645.36|10
1733702120000|2024-12-08 23:55:20|26725.66|26645.66|26725.05|26645.05|26725.66|26645.66|26723.96|26643.96|10
1733702130000|2024-12-08 23:55:30|26725.06|26645.06|26724.74|26644.74|26726.09|26646.09|26724.74|26644.74|10
1733702140000|2024-12-08 23:55:40|26724.77|26644.77|26721.22|26641.22|26724.77|26644.77|26720.69|26640.69|10
1733702150000|2024-12-08 23:55:50|26721.24|26641.24|26722.32|26642.32|26722.32|26642.32|26720.73|26640.73|9
1733702160000|2024-12-08 23:56:00|26724.04|26644.04|26727.44|26647.44|26727.44|26647.44|26723.16|26643.16|10
1733702170000|2024-12-08 23:56:10|26729.56|26649.56|26731.41|26651.41|26733.54|26653.54|26729.56|26649.56|10
1733702180000|2024-12-08 23:56:20|26731.48|26651.48|26728.46|26648.46|26731.48|26651.48|26728.46|26648.46|10
1733702190000|2024-12-08 23:56:30|26728.07|26648.07|26728.48|26648.48|26728.64|26648.64|26726.13|26646.13|10
1733702200000|2024-12-08 23:56:40|26728.4|26648.4|26728.29|26648.29|26728.77|26648.77|26727.22|26647.22|10
1733702210000|2024-12-08 23:56:50|26728.96|26648.96|26730.64|26650.64|26730.93|26650.93|26728.92|26648.92|10
1733702220000|2024-12-08 23:57:00|26729.55|26649.55|26723.69|26643.69|26729.55|26649.55|26723.69|26643.69|9
1733702230000|2024-12-08 23:57:10|26722.53|26642.53|26719.74|26639.74|26724.02|26644.02|26719.74|26639.74|9
1733702240000|2024-12-08 23:57:20|26716.49|26636.49|26711.2|26631.2|26716.49|26636.49|26708.66|26628.66|10
1733702250000|2024-12-08 23:57:30|26711.55|26631.55|26714.81|26634.81|26715.25|26635.25|26711.55|26631.55|10
1733702260000|2024-12-08 23:57:40|26714.38|26634.38|26715.03|26635.03|26715.4|26635.4|26711.59|26631.59|10
1733702270000|2024-12-08 23:57:50|26713.52|26633.52|26710.84|26630.84|26713.52|26633.52|26710.84|26630.84|10
1733702280000|2024-12-08 23:58:00|26710.82|26630.82|26703.73|26623.73|26711.17|26631.17|26703.73|26623.73|10
1733702290000|2024-12-08 23:58:10|26703.27|26623.27|26699.47|26619.47|26703.27|26623.27|26699.41|26619.41|10
1733702300000|2024-12-08 23:58:20|26698.99|26618.99|26697.98|26617.98|26698.99|26618.99|26696.84|26616.84|10
1733702310000|2024-12-08 23:58:30|26697.12|26617.12|26693.12|26613.12|26697.12|26617.12|26693.12|26613.12|10
1733702320000|2024-12-08 23:58:40|26692.96|26612.96|26686.65|26606.65|26692.96|26612.96|26686.65|26606.65|10
1733702330000|2024-12-08 23:58:50|26687.09|26607.09|26688.43|26608.43|26688.43|26608.43|26685.91|26605.91|10
1733702340000|2024-12-08 23:59:00|26688.87|26608.87|26687.09|26607.09|26689.24|26609.24|26686.77|26606.77|10
1733702350000|2024-12-08 23:59:10|26687.3|26607.3|26682.65|26602.65|26687.46|26607.46|26682.65|26602.65|10
1733702360000|2024-12-08 23:59:20|26682.88|26602.88|26684.01|26604.01|26685.04|26605.04|26682.88|26602.88|10
1733702370000|2024-12-08 23:59:30|26686.38|26606.38|26688.15|26608.15|26688.15|26608.15|26686.38|26606.38|10
1733702380000|2024-12-08 23:59:40|26688.27|26608.27|26685.64|26605.64|26688.27|26608.27|26685.64|26605.64|10
1733702390000|2024-12-08 23:59:50|26685.96|26605.96|26683.92|26603.92|26686.3|26606.3|26683.92|26603.92|9
1733702400000|2024-12-09 00:00:00|26683.93|26603.93|26684.97|26604.97|26686.12|26606.12|26683.93|26603.93|10
1733702410000|2024-12-09 00:00:10|26685.6|26605.6|26685.41|26605.41|26686.22|26606.22|26685.41|26605.41|10
1733702420000|2024-12-09 00:00:20|26683.96|26603.96|26682.44|26602.44|26683.96|26603.96|26679.73|26599.73|10
1733702430000|2024-12-09 00:00:30|26682.84|26602.84|26683.07|26603.07|26683.45|26603.45|26682.34|26602.34|10
1733702440000|2024-12-09 00:00:40|26683.56|26603.56|26684.98|26604.98|26684.98|26604.98|26683|26603|10
1733702450000|2024-12-09 00:00:50|26685.67|26605.67|26688.04|26608.04|26688.31|26608.31|26685.62|26605.62|10
1733702460000|2024-12-09 00:01:00|26688.43|26608.43|26689.31|26609.31|26690.76|26610.76|26687.51|26607.51|10
1733702470000|2024-12-09 00:01:10|26688.2|26608.2|26685.76|26605.76|26688.2|26608.2|26685.11|26605.11|9
1733702480000|2024-12-09 00:01:20|26685.29|26605.29|26685.04|26605.04|26687.06|26607.06|26684.87|26604.87|10
1733702490000|2024-12-09 00:01:30|26685.24|26605.24|26678.55|26598.55|26685.24|26605.24|26678.55|26598.55|10
1733702500000|2024-12-09 00:01:40|26678.03|26598.03|26675.54|26595.54|26678.03|26598.03|26674.08|26594.08|10
1733702510000|2024-12-09 00:01:50|26675.48|26595.48|26674.23|26594.23|26675.92|26595.92|26674.23|26594.23|10
1733702520000|2024-12-09 00:02:00|26672.26|26592.26|26665.11|26585.11|26672.26|26592.26|26665.11|26585.11|10
1733702530000|2024-12-09 00:02:10|26664.59|26584.59|26660.54|26580.54|26664.86|26584.86|26660.54|26580.54|10
1733702540000|2024-12-09 00:02:20|26659.79|26579.79|26654.47|26574.47|26660.68|26580.68|26654.35|26574.35|10
1733702550000|2024-12-09 00:02:30|26652.36|26572.36|26650.91|26570.91|26653.08|26573.08|26650.91|26570.91|10
1733702560000|2024-12-09 00:02:40|26652.01|26572.01|26652.68|26572.68|26653.22|26573.22|26651.69|26571.69|10
1733702570000|2024-12-09 00:02:50|26653.04|26573.04|26652.31|26572.31|26655.19|26575.19|26652.31|26572.31|10
1733702580000|2024-12-09 00:03:00|26652.79|26572.79|26646.01|26566.01|26652.79|26572.79|26646.01|26566.01|10
1733702590000|2024-12-09 00:03:10|26645.98|26565.98|26640.12|26560.12|26645.98|26565.98|26640.12|26560.12|10
1733702600000|2024-12-09 00:03:20|26637.97|26557.97|26629.34|26549.34|26637.97|26557.97|26629.34|26549.34|10
1733702610000|2024-12-09 00:03:30|26628.21|26548.21|26622.66|26542.66|26628.53|26548.53|26622.66|26542.66|10
1733702620000|2024-12-09 00:03:40|26623.2|26543.2|26615.21|26535.21|26623.2|26543.2|26615.21|26535.21|10
1733702630000|2024-12-09 00:03:50|26615.26|26535.26|26608.98|26528.98|26616.6|26536.6|26608.79|26528.79|10
1733702640000|2024-12-09 00:04:00|26609.49|26529.49|26613.31|26533.31|26613.31|26533.31|26609.49|26529.49|10
1733702650000|2024-12-09 00:04:10|26613.44|26533.44|26617.71|26537.71|26618.18|26538.18|26613.44|26533.44|10
1733702660000|2024-12-09 00:04:20|26620.09|26540.09|26624.16|26544.16|26624.69|26544.69|26620.09|26540.09|10
1733702670000|2024-12-09 00:04:30|26626.02|26546.02|26627.72|26547.72|26627.74|26547.74|26626.02|26546.02|9
1733702680000|2024-12-09 00:04:40|26627.5|26547.5|26626.76|26546.76|26627.79|26547.79|26625.35|26545.35|9
1733702690000|2024-12-09 00:04:50|26625.7|26545.7|26624.74|26544.74|26626.54|26546.54|26624.74|26544.74|10
1733702700000|2024-12-09 00:05:00|26624.07|26544.07|26623.94|26543.94|26625.37|26545.37|26622.9|26542.9|10
1733702710000|2024-12-09 00:05:10|26623.16|26543.16|26613.2|26533.2|26623.16|26543.16|26613.2|26533.2|10
1733702720000|2024-12-09 00:05:20|26612.7|26532.7|26608.93|26528.93|26612.7|26532.7|26608.03|26528.03|10
1733702730000|2024-12-09 00:05:30|26609.1|26529.1|26614.64|26534.64|26614.64|26534.64|26609.1|26529.1|10
1733702740000|2024-12-09 00:05:40|26614.68|26534.68|26617.44|26537.44|26618.16|26538.16|26614.68|26534.68|10
1733702750000|2024-12-09 00:05:50|26617.04|26537.04|26617.16|26537.16|26618.03|26538.03|26617.04|26537.04|10
1733702760000|2024-12-09 00:06:00|26616.97|26536.97|26612.18|26532.18|26618.02|26538.02|26612.18|26532.18|10
1733702770000|2024-12-09 00:06:10|26611.4|26531.4|26608.65|26528.65|26611.45|26531.45|26608.03|26528.03|10
1733702780000|2024-12-09 00:06:20|26608.61|26528.61|26606.9|26526.9|26608.61|26528.61|26606.9|26526.9|10
1733702790000|2024-12-09 00:06:30|26606.3|26526.3|26598.96|26518.96|26606.3|26526.3|26598.96|26518.96|10
1733702800000|2024-12-09 00:06:40|26599.17|26519.17|26598.18|26518.18|26600.2|26520.2|26598.18|26518.18|10
1733702810000|2024-12-09 00:06:50|26597.65|26517.65|26596.9|26516.9|26597.87|26517.87|26596.88|26516.88|10
1733702820000|2024-12-09 00:07:00|26597.03|26517.03|26597.83|26517.83|26598.38|26518.38|26595.54|26515.54|10
1733702830000|2024-12-09 00:07:10|26598.15|26518.15|26603.58|26523.58|26603.58|26523.58|26598.15|26518.15|10
1733702840000|2024-12-09 00:07:20|26604.12|26524.12|26604.75|26524.75|26606.13|26526.13|26604.12|26524.12|10
1733702850000|2024-12-09 00:07:30|26604.61|26524.61|26600.94|26520.94|26604.61|26524.61|26600.61|26520.61|10
1733702860000|2024-12-09 00:07:40|26600.84|26520.84|26602.77|26522.77|26602.77|26522.77|26600.84|26520.84|10
1733702870000|2024-12-09 00:07:50|26602.51|26522.51|26607.97|26527.97|26607.97|26527.97|26602.43|26522.43|9
1733702880000|2024-12-09 00:08:00|26609|26529|26614.74|26534.74|26615.08|26535.08|26609|26529|10
1733702890000|2024-12-09 00:08:10|26614.45|26534.45|26613.01|26533.01|26615.87|26535.87|26612.85|26532.85|9
1733702900000|2024-12-09 00:08:20|26613.86|26533.86|26616.93|26536.93|26617.45|26537.45|26613.62|26533.62|10
1733702910000|2024-12-09 00:08:30|26615.7|26535.7|26612.65|26532.65|26616.45|26536.45|26612.08|26532.08|10
1733702920000|2024-12-09 00:08:40|26612.66|26532.66|26609.53|26529.53|26612.71|26532.71|26609.53|26529.53|10
1733702930000|2024-12-09 00:08:50|26609.3|26529.3|26607.14|26527.14|26609.3|26529.3|26605.82|26525.82|10
1733702940000|2024-12-09 00:09:00|26606.4|26526.4|26609.27|26529.27|26609.27|26529.27|26605.71|26525.71|10
1733702950000|2024-12-09 00:09:10|26609.26|26529.26|26610.3|26530.3|26610.73|26530.73|26608.42|26528.42|10
1733702960000|2024-12-09 00:09:20|26612.91|26532.91|26610.49|26530.49|26613.49|26533.49|26610.14|26530.14|10
1733702970000|2024-12-09 00:09:30|26610.98|26530.98|26609.24|26529.24|26610.98|26530.98|26608.81|26528.81|10
1733702980000|2024-12-09 00:09:40|26608.42|26528.42|26610.97|26530.97|26611.42|26531.42|26608.42|26528.42|10
1733702990000|2024-12-09 00:09:50|26611.28|26531.28|26614.91|26534.91|26615.42|26535.42|26611.28|26531.28|10
1733703000000|2024-12-09 00:10:00|26614.32|26534.32|26616.28|26536.28|26617.05|26537.05|26614.23|26534.23|10
1733703010000|2024-12-09 00:10:10|26616.14|26536.14|26613.42|26533.42|26616.16|26536.16|26613.17|26533.17|10
1733703020000|2024-12-09 00:10:20|26614.01|26534.01|26612.98|26532.98|26614.78|26534.78|26612.98|26532.98|10
1733703030000|2024-12-09 00:10:30|26613.73|26533.73|26619.02|26539.02|26619.02|26539.02|26613.73|26533.73|10
1733703040000|2024-12-09 00:10:40|26618.06|26538.06|26617.62|26537.62|26618.06|26538.06|26616.75|26536.75|10
1733703050000|2024-12-09 00:10:50|26616.84|26536.84|26617.75|26537.75|26618.1|26538.1|26616.84|26536.84|10
1733703060000|2024-12-09 00:11:00|26617.73|26537.73|26621.79|26541.79|26621.79|26541.79|26617.37|26537.37|10
1733703070000|2024-12-09 00:11:10|26621.83|26541.83|26622.14|26542.14|26622.59|26542.59|26621.27|26541.27|10
1733703080000|2024-12-09 00:11:20|26621.45|26541.45|26621.35|26541.35|26623.54|26543.54|26619.7|26539.7|10
1733703090000|2024-12-09 00:11:30|26622.42|26542.42|26624.3|26544.3|26624.3|26544.3|26621.41|26541.41|10
1733703100000|2024-12-09 00:11:40|26624.59|26544.59|26627.59|26547.59|26627.69|26547.69|26624.53|26544.53|10
1733703110000|2024-12-09 00:11:50|26628.43|26548.43|26628.01|26548.01|26629.68|26549.68|26627.61|26547.61|9
1733703120000|2024-12-09 00:12:00|26627.5|26547.5|26617.75|26537.75|26627.5|26547.5|26617.75|26537.75|10
1733703130000|2024-12-09 00:12:10|26617.61|26537.61|26617.52|26537.52|26618.56|26538.56|26617.52|26537.52|10
1733703140000|2024-12-09 00:12:20|26617.51|26537.51|26618.78|26538.78|26619.11|26539.11|26617.51|26537.51|10
1733703150000|2024-12-09 00:12:30|26618.32|26538.32|26618.69|26538.69|26619.23|26539.23|26617.46|26537.46|10
1733703160000|2024-12-09 00:12:40|26618.61|26538.61|26614.09|26534.09|26618.61|26538.61|26613.05|26533.05|10
1733703170000|2024-12-09 00:12:50|26613.89|26533.89|26611.63|26531.63|26614.28|26534.28|26611.63|26531.63|10
1733703180000|2024-12-09 00:13:00|26611.75|26531.75|26611.62|26531.62|26612.08|26532.08|26611.16|26531.16|10
1733703190000|2024-12-09 00:13:10|26611.54|26531.54|26613.3|26533.3|26613.3|26533.3|26611.54|26531.54|10
1733703200000|2024-12-09 00:13:20|26613.36|26533.36|26610.37|26530.37|26613.36|26533.36|26610.11|26530.11|10
1733703210000|2024-12-09 00:13:30|26610.85|26530.85|26610.18|26530.18|26610.85|26530.85|26609.84|26529.84|10
1733703220000|2024-12-09 00:13:40|26609.93|26529.93|26607.8|26527.8|26609.93|26529.93|26607.8|26527.8|10
1733703230000|2024-12-09 00:13:50|26607.28|26527.28|26608.57|26528.57|26609.05|26529.05|26607.28|26527.28|10
1733703240000|2024-12-09 00:14:00|26607.37|26527.37|26608.2|26528.2|26608.83|26528.83|26607.37|26527.37|10
1733703250000|2024-12-09 00:14:10|26607.77|26527.77|26607.4|26527.4|26609.4|26529.4|26607.13|26527.13|10
1733703260000|2024-12-09 00:14:20|26607.98|26527.98|26613.48|26533.48|26613.48|26533.48|26607.75|26527.75|10
1733703270000|2024-12-09 00:14:30|26613.24|26533.24|26615.82|26535.82|26615.82|26535.82|26613.15|26533.15|10
1733703280000|2024-12-09 00:14:40|26616.14|26536.14|26617.62|26537.62|26617.62|26537.62|26614.97|26534.97|10
1733703290000|2024-12-09 00:14:50|26617.48|26537.48|26617.06|26537.06|26618.4|26538.4|26617.06|26537.06|10
1733703300000|2024-12-09 00:15:00|26616.87|26536.87|26616.06|26536.06|26617.66|26537.66|26614.71|26534.71|10
1733703310000|2024-12-09 00:15:10|26615.99|26535.99|26616.09|26536.09|26617.28|26537.28|26615.99|26535.99|10
1733703320000|2024-12-09 00:15:20|26616.56|26536.56|26614.33|26534.33|26616.75|26536.75|26613.3|26533.3|10
1733703330000|2024-12-09 00:15:30|26614.63|26534.63|26615.27|26535.27|26616.47|26536.47|26614.22|26534.22|10
1733703340000|2024-12-09 00:15:40|26615.59|26535.59|26613.84|26533.84|26615.59|26535.59|26613.37|26533.37|10
1733703350000|2024-12-09 00:15:50|26612.45|26532.45|26604.84|26524.84|26612.45|26532.45|26604.84|26524.84|10
1733703360000|2024-12-09 00:16:00|26604.52|26524.52|26589.56|26509.56|26604.52|26524.52|26589.56|26509.56|10
1733703370000|2024-12-09 00:16:10|26586.37|26506.37|26574.62|26494.62|26586.37|26506.37|26574.62|26494.62|10
1733703380000|2024-12-09 00:16:20|26574.22|26494.22|26566.64|26486.64|26574.22|26494.22|26565.53|26485.53|10
1733703390000|2024-12-09 00:16:30|26564.44|26484.44|26563.79|26483.79|26565.06|26485.06|26563.36|26483.36|10
1733703400000|2024-12-09 00:16:40|26563.33|26483.33|26559.45|26479.45|26564.02|26484.02|26559.45|26479.45|10
1733703410000|2024-12-09 00:16:50|26558.24|26478.24|26543.26|26463.26|26558.24|26478.24|26543.26|26463.26|10
1733703420000|2024-12-09 00:17:00|26541.96|26461.96|26536.13|26456.13|26541.96|26461.96|26536.12|26456.12|10
1733703430000|2024-12-09 00:17:10|26534.61|26454.61|26535.85|26455.85|26535.85|26455.85|26532.4|26452.4|10
1733703440000|2024-12-09 00:17:20|26537.54|26457.54|26537.77|26457.77|26537.77|26457.77|26534.99|26454.99|10
1733703450000|2024-12-09 00:17:30|26537|26457|26540.26|26460.26|26540.84|26460.84|26537|26457|10
1733703460000|2024-12-09 00:17:40|26539.43|26459.43|26537.59|26457.59|26539.43|26459.43|26536.06|26456.06|10
1733703470000|2024-12-09 00:17:50|26538.65|26458.65|26551.62|26471.62|26551.62|26471.62|26538.65|26458.65|10
1733703480000|2024-12-09 00:18:00|26552.06|26472.06|26551.33|26471.33|26554.23|26474.23|26551.22|26471.22|9
1733703490000|2024-12-09 00:18:10|26550.74|26470.74|26549.43|26469.43|26551.19|26471.19|26549.43|26469.43|10
1733703500000|2024-12-09 00:18:20|26547.17|26467.17|26544.13|26464.13|26547.17|26467.17|26544.13|26464.13|10
1733703510000|2024-12-09 00:18:30|26544.07|26464.07|26540.53|26460.53|26544.07|26464.07|26540.53|26460.53|10
1733703520000|2024-12-09 00:18:40|26538.93|26458.93|26530.27|26450.27|26538.93|26458.93|26529.36|26449.36|10
1733703530000|2024-12-09 00:18:50|26530.59|26450.59|26529.78|26449.78|26530.76|26450.76|26529.3|26449.3|10
1733703540000|2024-12-09 00:19:00|26530.11|26450.11|26529.43|26449.43|26530.84|26450.84|26529.23|26449.23|10
1733703550000|2024-12-09 00:19:10|26531.2|26451.2|26533.33|26453.33|26534.08|26454.08|26531.2|26451.2|10
1733703560000|2024-12-09 00:19:20|26533.34|26453.34|26526.6|26446.6|26534.24|26454.24|26526.6|26446.6|10
1733703570000|2024-12-09 00:19:30|26525.59|26445.59|26521.19|26441.19|26525.59|26445.59|26521.19|26441.19|10
1733703580000|2024-12-09 00:19:40|26522.11|26442.11|26520.97|26440.97|26522.11|26442.11|26519.49|26439.49|10
1733703590000|2024-12-09 00:19:50|26520.89|26440.89|26520.14|26440.14|26523.41|26443.41|26520.14|26440.14|10
1733703600000|2024-12-09 00:20:00|26519.49|26439.49|26516.54|26436.54|26519.86|26439.86|26516.54|26436.54|10
1733703610000|2024-12-09 00:20:10|26516.12|26436.12|26508.44|26428.44|26516.12|26436.12|26508.09|26428.09|10
1733703620000|2024-12-09 00:20:20|26508.86|26428.86|26504.76|26424.76|26508.86|26428.86|26504.28|26424.28|10
1733703630000|2024-12-09 00:20:30|26503.99|26423.99|26511.23|26431.23|26511.45|26431.45|26502.07|26422.07|10
1733703640000|2024-12-09 00:20:40|26511.28|26431.28|26511.28|26431.28|26512.42|26432.42|26510.37|26430.37|10
1733703650000|2024-12-09 00:20:50|26511.35|26431.35|26522.14|26442.14|26522.14|26442.14|26511.35|26431.35|10
1733703660000|2024-12-09 00:21:00|26523.57|26443.57|26522.36|26442.36|26525.37|26445.37|26519.01|26439.01|10
1733703670000|2024-12-09 00:21:10|26522.96|26442.96|26533.29|26453.29|26533.29|26453.29|26522.96|26442.96|10
1733703680000|2024-12-09 00:21:20|26533.77|26453.77|26539.72|26459.72|26539.72|26459.72|26532.6|26452.6|10
1733703690000|2024-12-09 00:21:30|26543.55|26463.55|26545.9|26465.9|26546.56|26466.56|26543.55|26463.55|10
1733703700000|2024-12-09 00:21:40|26545.14|26465.14|26549.36|26469.36|26549.36|26469.36|26544.57|26464.57|10
1733703710000|2024-12-09 00:21:50|26550.05|26470.05|26546.72|26466.72|26551.67|26471.67|26546.72|26466.72|10
1733703720000|2024-12-09 00:22:00|26545.41|26465.41|26537.6|26457.6|26545.41|26465.41|26537.6|26457.6|10
1733703730000|2024-12-09 00:22:10|26535.97|26455.97|26527.68|26447.68|26535.97|26455.97|26527.68|26447.68|10
1733703740000|2024-12-09 00:22:20|26527.67|26447.67|26523.36|26443.36|26529.44|26449.44|26523.36|26443.36|10
1733703750000|2024-12-09 00:22:30|26523.55|26443.55|26522.56|26442.56|26524.59|26444.59|26522.14|26442.14|10
1733703760000|2024-12-09 00:22:40|26522.54|26442.54|26521.11|26441.11|26522.54|26442.54|26520.85|26440.85|10
1733703770000|2024-12-09 00:22:50|26521.43|26441.43|26519.9|26439.9|26521.99|26441.99|26519.9|26439.9|10
1733703780000|2024-12-09 00:23:00|26519.61|26439.61|26519.63|26439.63|26520.05|26440.05|26518.2|26438.2|10
1733703790000|2024-12-09 00:23:10|26519.33|26439.33|26517.81|26437.81|26520.55|26440.55|26517.81|26437.81|10
1733703800000|2024-12-09 00:23:20|26517.32|26437.32|26517.76|26437.76|26518.55|26438.55|26515.04|26435.04|10
1733703810000|2024-12-09 00:23:30|26518.11|26438.11|26516.97|26436.97|26518.62|26438.62|26516.97|26436.97|10
1733703820000|2024-12-09 00:23:40|26516.28|26436.28|26516.25|26436.25|26516.54|26436.54|26515.58|26435.58|10
1733703830000|2024-12-09 00:23:50|26516.15|26436.15|26515.86|26435.86|26516.9|26436.9|26515.86|26435.86|10
1733703840000|2024-12-09 00:24:00|26515.49|26435.49|26505.97|26425.97|26515.49|26435.49|26505.97|26425.97|10
1733703850000|2024-12-09 00:24:10|26505.99|26425.99|26503.57|26423.57|26505.99|26425.99|26503.25|26423.25|10
1733703860000|2024-12-09 00:24:20|26503.13|26423.13|26493.04|26413.04|26503.13|26423.13|26493.04|26413.04|10
1733703870000|2024-12-09 00:24:30|26492.88|26412.88|26487.84|26407.84|26492.88|26412.88|26487.67|26407.67|10
1733703880000|2024-12-09 00:24:40|26486.3|26406.3|26485.98|26405.98|26486.56|26406.56|26484.7|26404.7|10
1733703890000|2024-12-09 00:24:50|26486.36|26406.36|26496.46|26416.46|26496.46|26416.46|26486.36|26406.36|10
1733703900000|2024-12-09 00:25:00|26496.2|26416.2|26500.7|26420.7|26500.7|26420.7|26496.2|26416.2|10
1733703910000|2024-12-09 00:25:10|26500.71|26420.71|26501.48|26421.48|26501.93|26421.93|26500.41|26420.41|10
1733703920000|2024-12-09 00:25:20|26501.19|26421.19|26500.59|26420.59|26503.48|26423.48|26500.59|26420.59|10
1733703930000|2024-12-09 00:25:30|26500.5|26420.5|26495.79|26415.79|26500.59|26420.59|26495.79|26415.79|10
1733703940000|2024-12-09 00:25:40|26496.66|26416.66|26493.3|26413.3|26496.66|26416.66|26493.3|26413.3|10
1733703950000|2024-12-09 00:25:50|26492.87|26412.87|26486.7|26406.7|26492.87|26412.87|26486.7|26406.7|10
1733703960000|2024-12-09 00:26:00|26488.19|26408.19|26480.08|26400.08|26488.43|26408.43|26479.8|26399.8|10
1733703970000|2024-12-09 00:26:10|26479.73|26399.73|26469.09|26389.09|26479.73|26399.73|26469.09|26389.09|10
1733703980000|2024-12-09 00:26:20|26469.15|26389.15|26457.84|26377.84|26469.52|26389.52|26457.84|26377.84|10
1733703990000|2024-12-09 00:26:30|26456.5|26376.5|26444.09|26364.09|26456.5|26376.5|26444.09|26364.09|10
1733704000000|2024-12-09 00:26:40|26444.13|26364.13|26434.38|26354.38|26444.13|26364.13|26434.29|26354.29|10
1733704010000|2024-12-09 00:26:50|26434.2|26354.2|26433.79|26353.79|26434.89|26354.89|26432.7|26352.7|10
1733704020000|2024-12-09 00:27:00|26433.82|26353.82|26438.09|26358.09|26438.09|26358.09|26433.82|26353.82|10
1733704030000|2024-12-09 00:27:10|26438.14|26358.14|26446.56|26366.56|26446.56|26366.56|26438.11|26358.11|10
1733704040000|2024-12-09 00:27:20|26446.99|26366.99|26449.43|26369.43|26450.4|26370.4|26446.99|26366.99|10
1733704050000|2024-12-09 00:27:30|26450.18|26370.18|26451.13|26371.13|26453.1|26373.1|26450.18|26370.18|8
1733704060000|2024-12-09 00:27:40|26451.57|26371.57|26453.38|26373.38|26453.38|26373.38|26449.87|26369.87|10
1733704070000|2024-12-09 00:27:50|26452.28|26372.28|26448.52|26368.52|26453.31|26373.31|26448.52|26368.52|10
1733704080000|2024-12-09 00:28:00|26446.92|26366.92|26435.13|26355.13|26446.92|26366.92|26435.13|26355.13|10
1733704090000|2024-12-09 00:28:10|26434.52|26354.52|26430.73|26350.73|26434.52|26354.52|26429.89|26349.89|10
1733704100000|2024-12-09 00:28:20|26430.38|26350.38|26426.64|26346.64|26430.38|26350.38|26426.08|26346.08|10
1733704110000|2024-12-09 00:28:30|26426.69|26346.69|26421.13|26341.13|26426.69|26346.69|26420.82|26340.82|10
1733704120000|2024-12-09 00:28:40|26420.42|26340.42|26410.51|26330.51|26420.42|26340.42|26409.99|26329.99|10
1733704130000|2024-12-09 00:28:50|26410.68|26330.68|26411.17|26331.17|26411.61|26331.61|26410.58|26330.58|10
1733704140000|2024-12-09 00:29:00|26411.68|26331.68|26412.39|26332.39|26412.88|26332.88|26411.01|26331.01|10
1733704150000|2024-12-09 00:29:10|26412.13|26332.13|26412.9|26332.9|26412.98|26332.98|26411.75|26331.75|10
1733704160000|2024-12-09 00:29:20|26415.02|26335.02|26425.39|26345.39|26425.39|26345.39|26415.02|26335.02|10
1733704170000|2024-12-09 00:29:30|26425.99|26345.99|26429.71|26349.71|26429.71|26349.71|26425.88|26345.88|10
1733704180000|2024-12-09 00:29:40|26429.7|26349.7|26430.67|26350.67|26430.67|26350.67|26429.34|26349.34|10
1733704190000|2024-12-09 00:29:50|26430.21|26350.21|26429.3|26349.3|26430.33|26350.33|26429.3|26349.3|10
1733704200000|2024-12-09 00:30:00|26429|26349|26427.81|26347.81|26429|26349|26426.41|26346.41|10
1733704210000|2024-12-09 00:30:10|26428.05|26348.05|26431.83|26351.83|26431.83|26351.83|26427.36|26347.36|10
1733704220000|2024-12-09 00:30:20|26433.16|26353.16|26438.93|26358.93|26439.22|26359.22|26432.86|26352.86|10
1733704230000|2024-12-09 00:30:30|26439.39|26359.39|26434.18|26354.18|26440.05|26360.05|26434.18|26354.18|10
1733704240000|2024-12-09 00:30:40|26433.35|26353.35|26431.44|26351.44|26433.35|26353.35|26430.26|26350.26|10
1733704250000|2024-12-09 00:30:50|26432.08|26352.08|26440.73|26360.73|26440.73|26360.73|26432.08|26352.08|10
1733704260000|2024-12-09 00:31:00|26440.12|26360.12|26448.12|26368.12|26448.12|26368.12|26439.74|26359.74|10
1733704270000|2024-12-09 00:31:10|26448.98|26368.98|26453.87|26373.87|26453.87|26373.87|26448.98|26368.98|10
1733704280000|2024-12-09 00:31:20|26455.99|26375.99|26464.17|26384.17|26464.17|26384.17|26455.65|26375.65|10
1733704290000|2024-12-09 00:31:30|26462.71|26382.71|26461.17|26381.17|26462.79|26382.79|26459.86|26379.86|10
1733704300000|2024-12-09 00:31:40|26461.68|26381.68|26461.44|26381.44|26462.62|26382.62|26461.21|26381.21|10
1733704310000|2024-12-09 00:31:50|26461.79|26381.79|26467.2|26387.2|26467.2|26387.2|26461.79|26381.79|10
1733704320000|2024-12-09 00:32:00|26467.87|26387.87|26465.18|26385.18|26468.38|26388.38|26465.18|26385.18|10
1733704330000|2024-12-09 00:32:10|26461.87|26381.87|26456.64|26376.64|26462.08|26382.08|26456.17|26376.17|10
1733704340000|2024-12-09 00:32:20|26456.1|26376.1|26457.29|26377.29|26457.29|26377.29|26452.35|26372.35|10
1733704350000|2024-12-09 00:32:30|26459.63|26379.63|26458.49|26378.49|26460.22|26380.22|26456.6|26376.6|10
1733704360000|2024-12-09 00:32:40|26458.45|26378.45|26461.1|26381.1|26461.74|26381.74|26458.37|26378.37|10
1733704370000|2024-12-09 00:32:50|26460.78|26380.78|26460.93|26380.93|26462.45|26382.45|26460.55|26380.55|9
1733704380000|2024-12-09 00:33:00|26462.28|26382.28|26465.94|26385.94|26465.94|26385.94|26462.28|26382.28|9
1733704390000|2024-12-09 00:33:10|26466.1|26386.1|26462.09|26382.09|26466.1|26386.1|26462.09|26382.09|10
1733704400000|2024-12-09 00:33:20|26461.91|26381.91|26462.31|26382.31|26462.79|26382.79|26461.3|26381.3|9
1733704410000|2024-12-09 00:33:30|26462.94|26382.94|26465.83|26385.83|26465.83|26385.83|26461.75|26381.75|9
1733704420000|2024-12-09 00:33:40|26464.31|26384.31|26463.35|26383.35|26464.89|26384.89|26463.01|26383.01|9
1733704430000|2024-12-09 00:33:50|26463.56|26383.56|26456.47|26376.47|26463.6|26383.6|26456.47|26376.47|10
1733704440000|2024-12-09 00:34:00|26455.27|26375.27|26441.4|26361.4|26455.27|26375.27|26441.4|26361.4|10
1733704450000|2024-12-09 00:34:10|26435.66|26355.66|26400.37|26320.37|26435.66|26355.66|26400.37|26320.37|10
1733704460000|2024-12-09 00:34:20|26394.89|26314.89|26348.65|26268.65|26394.89|26314.89|26348.65|26268.65|10
1733704470000|2024-12-09 00:34:30|26348.5|26268.5|26339.65|26259.65|26348.5|26268.5|26337.72|26257.72|10
1733704480000|2024-12-09 00:34:40|26338.83|26258.83|26340.82|26260.82|26340.82|26260.82|26337.07|26257.07|10
1733704490000|2024-12-09 00:34:50|26343.28|26263.28|26328.7|26248.7|26343.28|26263.28|26328.7|26248.7|10
1733704500000|2024-12-09 00:35:00|26329.3|26249.3|26339.38|26259.38|26339.38|26259.38|26329.3|26249.3|10
1733704510000|2024-12-09 00:35:10|26341.29|26261.29|26341.88|26261.88|26348.45|26268.45|26338.54|26258.54|10
1733704520000|2024-12-09 00:35:20|26343.51|26263.51|26354.63|26274.63|26354.63|26274.63|26343.51|26263.51|10
1733704530000|2024-12-09 00:35:30|26353.81|26273.81|26351.84|26271.84|26360.19|26280.19|26351.84|26271.84|10
1733704540000|2024-12-09 00:35:40|26351.8|26271.8|26346.39|26266.39|26351.8|26271.8|26340.12|26260.12|10
1733704550000|2024-12-09 00:35:50|26343.42|26263.42|26334.14|26254.14|26343.42|26263.42|26334.14|26254.14|10
1733704560000|2024-12-09 00:36:00|26334.3|26254.3|26327.12|26247.12|26336.79|26256.79|26327.12|26247.12|10
1733704570000|2024-12-09 00:36:10|26328.48|26248.48|26311.3|26231.3|26328.48|26248.48|26308.39|26228.39|10
1733704580000|2024-12-09 00:36:20|26312.72|26232.72|26313.87|26233.87|26313.87|26233.87|26310.85|26230.85|10
1733704590000|2024-12-09 00:36:30|26315.05|26235.05|26323.5|26243.5|26323.5|26243.5|26315.05|26235.05|10
1733704600000|2024-12-09 00:36:40|26324|26244|26339.38|26259.38|26339.38|26259.38|26324|26244|10
1733704610000|2024-12-09 00:36:50|26340.11|26260.11|26345.33|26265.33|26348.12|26268.12|26339.47|26259.47|10
1733704620000|2024-12-09 00:37:00|26344.1|26264.1|26346.07|26266.07|26346.39|26266.39|26344.1|26264.1|10
1733704630000|2024-12-09 00:37:10|26345.64|26265.64|26339.73|26259.73|26346.56|26266.56|26339.73|26259.73|10
1733704640000|2024-12-09 00:37:20|26339.26|26259.26|26344.03|26264.03|26344.03|26264.03|26339.26|26259.26|10
1733704650000|2024-12-09 00:37:30|26343.15|26263.15|26351.57|26271.57|26352.64|26272.64|26343.15|26263.15|10
1733704660000|2024-12-09 00:37:40|26352.01|26272.01|26354.05|26274.05|26355.83|26275.83|26352.01|26272.01|10
1733704670000|2024-12-09 00:37:50|26354.23|26274.23|26362.29|26282.29|26362.29|26282.29|26354.23|26274.23|10
1733704680000|2024-12-09 00:38:00|26362.42|26282.42|26358.76|26278.76|26362.42|26282.42|26358.01|26278.01|10
1733704690000|2024-12-09 00:38:10|26357.8|26277.8|26352.78|26272.78|26357.8|26277.8|26352.78|26272.78|10
1733704700000|2024-12-09 00:38:20|26352.68|26272.68|26339.17|26259.17|26352.89|26272.89|26338.98|26258.98|10
1733704710000|2024-12-09 00:38:30|26337.85|26257.85|26340.13|26260.13|26340.13|26260.13|26334.88|26254.88|10
1733704720000|2024-12-09 00:38:40|26341.38|26261.38|26347.64|26267.64|26347.64|26267.64|26341.38|26261.38|10
1733704730000|2024-12-09 00:38:50|26346.86|26266.86|26345.04|26265.04|26348.04|26268.04|26345.04|26265.04|10
1733704740000|2024-12-09 00:39:00|26344.85|26264.85|26347.54|26267.54|26347.54|26267.54|26343.8|26263.8|10
1733704750000|2024-12-09 00:39:10|26347.8|26267.8|26341.16|26261.16|26347.8|26267.8|26340.55|26260.55|10
1733704760000|2024-12-09 00:39:20|26337.04|26257.04|26329.27|26249.27|26337.04|26257.04|26329.27|26249.27|10
1733704770000|2024-12-09 00:39:30|26327.68|26247.68|26327.14|26247.14|26327.68|26247.68|26326.34|26246.34|9
1733704780000|2024-12-09 00:39:40|26326.8|26246.8|26327.71|26247.71|26327.71|26247.71|26325.98|26245.98|10
1733704790000|2024-12-09 00:39:50|26325.86|26245.86|26318.38|26238.38|26325.86|26245.86|26318.38|26238.38|10
1733704800000|2024-12-09 00:40:00|26311.45|26231.45|26288.4|26208.4|26312.37|26232.37|26288.31|26208.31|10
1733704810000|2024-12-09 00:40:10|26289.29|26209.29|26291.93|26211.93|26291.93|26211.93|26288.52|26208.52|10
1733704820000|2024-12-09 00:40:20|26292.34|26212.34|26294.74|26214.74|26295.86|26215.86|26291.05|26211.05|10
1733704830000|2024-12-09 00:40:30|26295.2|26215.2|26300.29|26220.29|26300.54|26220.54|26295.2|26215.2|10
1733704840000|2024-12-09 00:40:40|26300.44|26220.44|26298|26218|26300.44|26220.44|26296.6|26216.6|10
1733704850000|2024-12-09 00:40:50|26298.06|26218.06|26305.43|26225.43|26305.43|26225.43|26298.06|26218.06|10
1733704860000|2024-12-09 00:41:00|26305.86|26225.86|26311.45|26231.45|26312.36|26232.36|26305.86|26225.86|10
1733704870000|2024-12-09 00:41:10|26311.32|26231.32|26313.15|26233.15|26313.23|26233.23|26310.37|26230.37|10
1733704880000|2024-12-09 00:41:20|26312.43|26232.43|26316.68|26236.68|26316.68|26236.68|26312.43|26232.43|10
1733704890000|2024-12-09 00:41:30|26317.69|26237.69|26323.5|26243.5|26323.85|26243.85|26317.69|26237.69|10
1733704900000|2024-12-09 00:41:40|26323.21|26243.21|26317.14|26237.14|26323.21|26243.21|26317.14|26237.14|10
1733704910000|2024-12-09 00:41:50|26316.07|26236.07|26304.45|26224.45|26316.07|26236.07|26304.45|26224.45|10
1733704920000|2024-12-09 00:42:00|26305.02|26225.02|26299.95|26219.95|26305.02|26225.02|26299.95|26219.95|10
1733704930000|2024-12-09 00:42:10|26299.25|26219.25|26291.9|26211.9|26299.88|26219.88|26291.9|26211.9|10
1733704940000|2024-12-09 00:42:20|26292.32|26212.32|26285.22|26205.22|26292.32|26212.32|26285.11|26205.11|10
1733704950000|2024-12-09 00:42:30|26285.41|26205.41|26283.33|26203.33|26285.94|26205.94|26283.33|26203.33|9
1733704960000|2024-12-09 00:42:40|26283.37|26203.37|26286.62|26206.62|26286.62|26206.62|26283.07|26203.07|10
1733704970000|2024-12-09 00:42:50|26287.21|26207.21|26286.74|26206.74|26288.39|26208.39|26285.71|26205.71|10
1733704980000|2024-12-09 00:43:00|26287.37|26207.37|26280.5|26200.5|26287.37|26207.37|26280.11|26200.11|10
1733704990000|2024-12-09 00:43:10|26279.79|26199.79|26278.97|26198.97|26280.8|26200.8|26278.96|26198.96|10
1733705000000|2024-12-09 00:43:20|26278.4|26198.4|26274.63|26194.63|26281.72|26201.72|26274.63|26194.63|10
1733705010000|2024-12-09 00:43:30|26273.98|26193.98|26273.25|26193.25|26273.98|26193.98|26272.67|26192.67|10
1733705020000|2024-12-09 00:43:40|26272.44|26192.44|26266.95|26186.95|26272.44|26192.44|26266.95|26186.95|10
1733705030000|2024-12-09 00:43:50|26266.92|26186.92|26267.35|26187.35|26267.35|26187.35|26264.6|26184.6|10
1733705040000|2024-12-09 00:44:00|26268.15|26188.15|26268.78|26188.78|26270.62|26190.62|26267.74|26187.74|10
1733705050000|2024-12-09 00:44:10|26269.31|26189.31|26272.69|26192.69|26272.69|26192.69|26269.31|26189.31|10
1733705060000|2024-12-09 00:44:20|26273.05|26193.05|26287|26207|26287|26207|26273.05|26193.05|10
1733705070000|2024-12-09 00:44:30|26286.52|26206.52|26283.48|26203.48|26286.52|26206.52|26282.27|26202.27|10
1733705080000|2024-12-09 00:44:40|26283.95|26203.95|26281.99|26201.99|26283.95|26203.95|26281.73|26201.73|10
1733705090000|2024-12-09 00:44:50|26282.39|26202.39|26287.99|26207.99|26288.29|26208.29|26282.39|26202.39|10
1733705100000|2024-12-09 00:45:00|26288.27|26208.27|26292.13|26212.13|26292.78|26212.78|26287|26207|10
1733705110000|2024-12-09 00:45:10|26293.41|26213.41|26301.35|26221.35|26302.04|26222.04|26293.41|26213.41|10
1733705120000|2024-12-09 00:45:20|26301.06|26221.06|26311.84|26231.84|26311.84|26231.84|26301.06|26221.06|10
1733705130000|2024-12-09 00:45:30|26311.88|26231.88|26316.38|26236.38|26317.27|26237.27|26311.88|26231.88|10
1733705140000|2024-12-09 00:45:40|26316.07|26236.07|26321.45|26241.45|26321.47|26241.47|26316.07|26236.07|10
1733705150000|2024-12-09 00:45:50|26323|26243|26336.23|26256.23|26336.23|26256.23|26323|26243|10
1733705160000|2024-12-09 00:46:00|26337.28|26257.28|26341.91|26261.91|26341.91|26261.91|26337.28|26257.28|10
1733705170000|2024-12-09 00:46:10|26341.66|26261.66|26346.29|26266.29|26346.29|26266.29|26341.66|26261.66|10
1733705180000|2024-12-09 00:46:20|26347.03|26267.03|26352.38|26272.38|26352.38|26272.38|26347.03|26267.03|10
1733705190000|2024-12-09 00:46:30|26351.37|26271.37|26356.2|26276.2|26356.2|26276.2|26351.37|26271.37|10
1733705200000|2024-12-09 00:46:40|26355.89|26275.89|26351.51|26271.51|26356.14|26276.14|26351.51|26271.51|10
1733705210000|2024-12-09 00:46:50|26350.43|26270.43|26347.23|26267.23|26350.43|26270.43|26344.87|26264.87|10
1733705220000|2024-12-09 00:47:00|26346.63|26266.63|26345.86|26265.86|26348.21|26268.21|26345.86|26265.86|10
1733705230000|2024-12-09 00:47:10|26345.42|26265.42|26347.01|26267.01|26348|26268|26343.65|26263.65|10
1733705240000|2024-12-09 00:47:20|26347.89|26267.89|26348.6|26268.6|26349.83|26269.83|26347.31|26267.31|10
1733705250000|2024-12-09 00:47:30|26349.41|26269.41|26346.02|26266.02|26349.41|26269.41|26346.02|26266.02|10
1733705260000|2024-12-09 00:47:40|26345.71|26265.71|26347.72|26267.72|26347.78|26267.78|26345.44|26265.44|10
1733705270000|2024-12-09 00:47:50|26346.46|26266.46|26350.16|26270.16|26350.16|26270.16|26346.43|26266.43|10
1733705280000|2024-12-09 00:48:00|26350.23|26270.23|26354.21|26274.21|26354.21|26274.21|26349.75|26269.75|10
1733705290000|2024-12-09 00:48:10|26353.76|26273.76|26355.69|26275.69|26355.69|26275.69|26353.76|26273.76|10
1733705300000|2024-12-09 00:48:20|26355.92|26275.92|26356.76|26276.76|26356.82|26276.82|26355.74|26275.74|10
1733705310000|2024-12-09 00:48:30|26356.99|26276.99|26363.89|26283.89|26363.89|26283.89|26356.77|26276.77|10
1733705320000|2024-12-09 00:48:40|26365.91|26285.91|26379.62|26299.62|26379.62|26299.62|26365.91|26285.91|10
1733705330000|2024-12-09 00:48:50|26380.46|26300.46|26384.51|26304.51|26384.51|26304.51|26380.15|26300.15|10
1733705340000|2024-12-09 00:49:00|26385.2|26305.2|26387.72|26307.72|26387.72|26307.72|26385.16|26305.16|10
1733705350000|2024-12-09 00:49:10|26388.4|26308.4|26395.35|26315.35|26395.35|26315.35|26388.4|26308.4|10
1733705360000|2024-12-09 00:49:20|26396.16|26316.16|26382.89|26302.89|26396.98|26316.98|26382.89|26302.89|10
1733705370000|2024-12-09 00:49:30|26382.99|26302.99|26385.94|26305.94|26385.94|26305.94|26382.99|26302.99|9
1733705380000|2024-12-09 00:49:40|26386.11|26306.11|26385.73|26305.73|26386.88|26306.88|26385.73|26305.73|10
1733705390000|2024-12-09 00:49:50|26386.24|26306.24|26383.14|26303.14|26386.24|26306.24|26383.14|26303.14|10
1733705400000|2024-12-09 00:50:00|26382.15|26302.15|26381.5|26301.5|26382.15|26302.15|26379.2|26299.2|10
1733705410000|2024-12-09 00:50:10|26381.6|26301.6|26382.53|26302.53|26382.8|26302.8|26380.77|26300.77|10
1733705420000|2024-12-09 00:50:20|26382.63|26302.63|26381.86|26301.86|26382.74|26302.74|26381.33|26301.33|10
1733705430000|2024-12-09 00:50:30|26381.29|26301.29|26372.91|26292.91|26381.29|26301.29|26372.91|26292.91|10
1733705440000|2024-12-09 00:50:40|26373.06|26293.06|26370.04|26290.04|26373.12|26293.12|26370|26290|10
1733705450000|2024-12-09 00:50:50|26369.75|26289.75|26370.07|26290.07|26371.62|26291.62|26369.75|26289.75|10
1733705460000|2024-12-09 00:51:00|26369.44|26289.44|26366.73|26286.73|26369.44|26289.44|26366.54|26286.54|10
1733705470000|2024-12-09 00:51:10|26366.7|26286.7|26366.38|26286.38|26366.7|26286.7|26365|26285|10
1733705480000|2024-12-09 00:51:20|26367.87|26287.87|26366.65|26286.65|26368.96|26288.96|26366.65|26286.65|10
1733705490000|2024-12-09 00:51:30|26365.48|26285.48|26359.1|26279.1|26365.48|26285.48|26359.1|26279.1|10
1733705500000|2024-12-09 00:51:40|26358.9|26278.9|26360.76|26280.76|26360.76|26280.76|26358.56|26278.56|10
1733705510000|2024-12-09 00:51:50|26360.88|26280.88|26363.53|26283.53|26364.78|26284.78|26360.88|26280.88|10
1733705520000|2024-12-09 00:52:00|26362.77|26282.77|26364.71|26284.71|26364.71|26284.71|26362.25|26282.25|10
1733705530000|2024-12-09 00:52:10|26365.39|26285.39|26366.44|26286.44|26367.82|26287.82|26365.12|26285.12|10
1733705540000|2024-12-09 00:52:20|26365.87|26285.87|26352.34|26272.34|26365.87|26285.87|26352.34|26272.34|10
1733705550000|2024-12-09 00:52:30|26349.72|26269.72|26346|26266|26349.72|26269.72|26345.14|26265.14|9
1733705560000|2024-12-09 00:52:40|26346.95|26266.95|26345.19|26265.19|26346.95|26266.95|26345.03|26265.03|10
1733705570000|2024-12-09 00:52:50|26343.98|26263.98|26341.11|26261.11|26343.98|26263.98|26341.11|26261.11|10
1733705580000|2024-12-09 00:53:00|26341.03|26261.03|26337.28|26257.28|26341.22|26261.22|26337.28|26257.28|10
1733705590000|2024-12-09 00:53:10|26335.48|26255.48|26329.69|26249.69|26335.48|26255.48|26329.05|26249.05|10
1733705600000|2024-12-09 00:53:20|26329.58|26249.58|26330.03|26250.03|26331.08|26251.08|26328.87|26248.87|10
1733705610000|2024-12-09 00:53:30|26329.66|26249.66|26324.56|26244.56|26329.73|26249.73|26324.56|26244.56|10
1733705620000|2024-12-09 00:53:40|26323.96|26243.96|26325.02|26245.02|26325.25|26245.25|26323.03|26243.03|10
1733705630000|2024-12-09 00:53:50|26324.22|26244.22|26321.65|26241.65|26324.22|26244.22|26321.63|26241.63|10
1733705640000|2024-12-09 00:54:00|26321.24|26241.24|26316.19|26236.19|26321.57|26241.57|26316.19|26236.19|10
1733705650000|2024-12-09 00:54:10|26315.97|26235.97|26311.76|26231.76|26315.97|26235.97|26310.88|26230.88|10
1733705660000|2024-12-09 00:54:20|26311.01|26231.01|26309.85|26229.85|26311.01|26231.01|26308.51|26228.51|9
1733705670000|2024-12-09 00:54:30|26309.67|26229.67|26304.41|26224.41|26309.91|26229.91|26304.41|26224.41|10
1733705680000|2024-12-09 00:54:40|26303.57|26223.57|26302.42|26222.42|26303.66|26223.66|26302.33|26222.33|10
1733705690000|2024-12-09 00:54:50|26302.38|26222.38|26299.01|26219.01|26302.38|26222.38|26299.01|26219.01|10
1733705700000|2024-12-09 00:55:00|26298.6|26218.6|26296.68|26216.68|26298.98|26218.98|26296.68|26216.68|10
1733705710000|2024-12-09 00:55:10|26296.37|26216.37|26284.6|26204.6|26296.37|26216.37|26284.6|26204.6|10
1733705720000|2024-12-09 00:55:20|26284.86|26204.86|26285.5|26205.5|26285.5|26205.5|26283.61|26203.61|10
1733705730000|2024-12-09 00:55:30|26285.34|26205.34|26281.7|26201.7|26286.22|26206.22|26281.7|26201.7|10
1733705740000|2024-12-09 00:55:40|26280.68|26200.68|26274.49|26194.49|26280.68|26200.68|26274.08|26194.08|10
1733705750000|2024-12-09 00:55:50|26274.17|26194.17|26271.67|26191.67|26274.77|26194.77|26271.65|26191.65|10
1733705760000|2024-12-09 00:56:00|26271.32|26191.32|26267.96|26187.96|26271.32|26191.32|26267.3|26187.3|10
1733705770000|2024-12-09 00:56:10|26268.76|26188.76|26268.48|26188.48|26269.56|26189.56|26268.1|26188.1|10
1733705780000|2024-12-09 00:56:20|26267.98|26187.98|26276.15|26196.15|26276.15|26196.15|26267.98|26187.98|10
1733705790000|2024-12-09 00:56:30|26278.28|26198.28|26280.23|26200.23|26280.47|26200.47|26278.28|26198.28|10
1733705800000|2024-12-09 00:56:40|26280.29|26200.29|26281.21|26201.21|26282.14|26202.14|26280.29|26200.29|10
1733705810000|2024-12-09 00:56:50|26281.25|26201.25|26280.22|26200.22|26281.43|26201.43|26280.17|26200.17|10
1733705820000|2024-12-09 00:57:00|26281.21|26201.21|26279.07|26199.07|26282.68|26202.68|26279.07|26199.07|10
1733705830000|2024-12-09 00:57:10|26279.1|26199.1|26284.69|26204.69|26285.64|26205.64|26277.75|26197.75|10
1733705840000|2024-12-09 00:57:20|26284.61|26204.61|26281.63|26201.63|26284.61|26204.61|26281.63|26201.63|10
1733705850000|2024-12-09 00:57:30|26281.28|26201.28|26285.88|26205.88|26285.88|26205.88|26281.11|26201.11|10
1733705860000|2024-12-09 00:57:40|26286.86|26206.86|26283.19|26203.19|26290.31|26210.31|26283.19|26203.19|10
1733705870000|2024-12-09 00:57:50|26282.5|26202.5|26282.42|26202.42|26283.11|26203.11|26281.56|26201.56|10
1733705880000|2024-12-09 00:58:00|26282.44|26202.44|26285.47|26205.47|26285.49|26205.49|26282.38|26202.38|10
1733705890000|2024-12-09 00:58:10|26284.72|26204.72|26285.84|26205.84|26286.03|26206.03|26284.53|26204.53|10
1733705900000|2024-12-09 00:58:20|26286.1|26206.1|26299.36|26219.36|26299.36|26219.36|26286.1|26206.1|10
1733705910000|2024-12-09 00:58:30|26299.22|26219.22|26302.78|26222.78|26302.78|26222.78|26299.18|26219.18|10
1733705920000|2024-12-09 00:58:40|26304.52|26224.52|26302.94|26222.94|26306.06|26226.06|26302.94|26222.94|10
1733705930000|2024-12-09 00:58:50|26302.41|26222.41|26302.07|26222.07|26304.9|26224.9|26302.07|26222.07|10
1733705940000|2024-12-09 00:59:00|26302.06|26222.06|26298.51|26218.51|26302.06|26222.06|26298.35|26218.35|10
1733705950000|2024-12-09 00:59:10|26298.57|26218.57|26299.26|26219.26|26299.26|26219.26|26297.24|26217.24|10
1733705960000|2024-12-09 00:59:20|26299.79|26219.79|26311.25|26231.25|26311.25|26231.25|26299.21|26219.21|10
1733705970000|2024-12-09 00:59:30|26311.66|26231.66|26315.16|26235.16|26315.18|26235.18|26311.66|26231.66|10
1733705980000|2024-12-09 00:59:40|26315.01|26235.01|26315.82|26235.82|26315.82|26235.82|26313.83|26233.83|10
1733705990000|2024-12-09 00:59:50|26316.53|26236.53|26316.74|26236.74|26317.14|26237.14|26315.26|26235.26|10
1733706000000|2024-12-09 01:00:00|26316.43|26236.43|26314.8|26234.8|26316.43|26236.43|26314.8|26234.8|10
1733706010000|2024-12-09 01:00:10|26314.24|26234.24|26316.6|26236.6|26316.6|26236.6|26312.25|26232.25|10
1733706020000|2024-12-09 01:00:20|26318.61|26238.61|26328.42|26248.42|26328.42|26248.42|26318.61|26238.61|10
1733706030000|2024-12-09 01:00:30|26329.27|26249.27|26335.93|26255.93|26335.93|26255.93|26319|26239|10
1733706040000|2024-12-09 01:00:40|26336.04|26256.04|26339.07|26259.07|26340.15|26260.15|26336.04|26256.04|10
1733706050000|2024-12-09 01:00:50|26339.15|26259.15|26339.07|26259.07|26339.16|26259.16|26337.68|26257.68|10
1733706060000|2024-12-09 01:01:00|26338.25|26258.25|26345.61|26265.61|26345.61|26265.61|26337.76|26257.76|10
1733706070000|2024-12-09 01:01:10|26346.12|26266.12|26351.11|26271.11|26351.11|26271.11|26346.12|26266.12|10
1733706080000|2024-12-09 01:01:20|26351.57|26271.57|26360.23|26280.23|26360.23|26280.23|26351.57|26271.57|10
1733706090000|2024-12-09 01:01:30|26361.09|26281.09|26372.14|26292.14|26372.14|26292.14|26361.09|26281.09|10
1733706100000|2024-12-09 01:01:40|26372.03|26292.03|26375.2|26295.2|26375.2|26295.2|26371.99|26291.99|10
1733706110000|2024-12-09 01:01:50|26376.07|26296.07|26376.97|26296.97|26378.6|26298.6|26376.07|26296.07|9
1733706120000|2024-12-09 01:02:00|26376.47|26296.47|26371.63|26291.63|26376.47|26296.47|26371.63|26291.63|10
1733706130000|2024-12-09 01:02:10|26368.77|26288.77|26363.63|26283.63|26368.77|26288.77|26363.21|26283.21|10
1733706140000|2024-12-09 01:02:20|26363.61|26283.61|26364.34|26284.34|26364.34|26284.34|26361.79|26281.79|10
1733706150000|2024-12-09 01:02:30|26364.48|26284.48|26359.88|26279.88|26364.48|26284.48|26359.88|26279.88|10
1733706160000|2024-12-09 01:02:40|26359.42|26279.42|26355.85|26275.85|26359.42|26279.42|26355.85|26275.85|10
1733706170000|2024-12-09 01:02:50|26356.13|26276.13|26356.56|26276.56|26357.41|26277.41|26356.12|26276.12|10
1733706180000|2024-12-09 01:03:00|26355.29|26275.29|26355.04|26275.04|26355.29|26275.29|26352.5|26272.5|10
1733706190000|2024-12-09 01:03:10|26355.58|26275.58|26358.43|26278.43|26358.89|26278.89|26355.58|26275.58|10
1733706200000|2024-12-09 01:03:20|26358|26278|26352.35|26272.35|26358|26278|26352.35|26272.35|10
1733706210000|2024-12-09 01:03:30|26351.59|26271.59|26351.04|26271.04|26351.59|26271.59|26350.39|26270.39|10
1733706220000|2024-12-09 01:03:40|26351.26|26271.26|26360.88|26280.88|26360.88|26280.88|26351.26|26271.26|10
1733706230000|2024-12-09 01:03:50|26360.05|26280.05|26358.11|26278.11|26362.5|26282.5|26357.97|26277.97|10
1733706240000|2024-12-09 01:04:00|26357.49|26277.49|26362.39|26282.39|26362.39|26282.39|26357.04|26277.04|10
1733706250000|2024-12-09 01:04:10|26362.96|26282.96|26367.18|26287.18|26367.18|26287.18|26362.96|26282.96|10
1733706260000|2024-12-09 01:04:20|26367.65|26287.65|26363.53|26283.53|26367.7|26287.7|26360.51|26280.51|10
1733706270000|2024-12-09 01:04:30|26363.3|26283.3|26370.17|26290.17|26371.12|26291.12|26363.3|26283.3|10
1733706280000|2024-12-09 01:04:40|26370.06|26290.06|26374.66|26294.66|26374.66|26294.66|26370.06|26290.06|10
1733706290000|2024-12-09 01:04:50|26375.76|26295.76|26381.32|26301.32|26381.32|26301.32|26375.76|26295.76|10
1733706300000|2024-12-09 01:05:00|26383.02|26303.02|26389.29|26309.29|26389.29|26309.29|26382.3|26302.3|10
1733706310000|2024-12-09 01:05:10|26390.13|26310.13|26394.3|26314.3|26394.42|26314.42|26389.84|26309.84|10
1733706320000|2024-12-09 01:05:20|26394.6|26314.6|26385.47|26305.47|26396.18|26316.18|26385.47|26305.47|10
1733706330000|2024-12-09 01:05:30|26393.09|26313.09|26395.57|26315.57|26395.57|26315.57|26393.09|26313.09|10
1733706340000|2024-12-09 01:05:40|26395.55|26315.55|26391.54|26311.54|26397.59|26317.59|26389.94|26309.94|10
1733706350000|2024-12-09 01:05:50|26391.58|26311.58|26392.68|26312.68|26392.68|26312.68|26391.02|26311.02|10
1733706360000|2024-12-09 01:06:00|26393.76|26313.76|26392.23|26312.23|26394.46|26314.46|26392.23|26312.23|9
1733706370000|2024-12-09 01:06:10|26391.33|26311.33|26392.83|26312.83|26394.13|26314.13|26390.59|26310.59|10
1733706380000|2024-12-09 01:06:20|26392.31|26312.31|26396.17|26316.17|26399.62|26319.62|26391.91|26311.91|10
1733706390000|2024-12-09 01:06:30|26396.91|26316.91|26397.59|26317.59|26398.88|26318.88|26396.41|26316.41|10
1733706400000|2024-12-09 01:06:40|26398.24|26318.24|26401.52|26321.52|26401.52|26321.52|26398.24|26318.24|8
1733706410000|2024-12-09 01:06:50|26401.49|26321.49|26399.93|26319.93|26401.49|26321.49|26399.67|26319.67|9
1733706420000|2024-12-09 01:07:00|26400.47|26320.47|26410.86|26330.86|26410.86|26330.86|26399.11|26319.11|10
1733706430000|2024-12-09 01:07:10|26410.85|26330.85|26414.62|26334.62|26414.71|26334.71|26404.93|26324.93|10
1733706440000|2024-12-09 01:07:20|26415.25|26335.25|26419.84|26339.84|26419.84|26339.84|26415|26335|10
1733706450000|2024-12-09 01:07:30|26420.57|26340.57|26420.84|26340.84|26421.79|26341.79|26420.41|26340.41|10
1733706460000|2024-12-09 01:07:40|26420.45|26340.45|26418.09|26338.09|26420.45|26340.45|26417.81|26337.81|10
1733706470000|2024-12-09 01:07:50|26417.91|26337.91|26413.19|26333.19|26417.91|26337.91|26412.91|26332.91|9
1733706480000|2024-12-09 01:08:00|26413.11|26333.11|26413.13|26333.13|26413.13|26333.13|26411.58|26331.58|10
1733706490000|2024-12-09 01:08:10|26412.97|26332.97|26409.78|26329.78|26414.09|26334.09|26409.31|26329.31|10
1733706500000|2024-12-09 01:08:20|26408.51|26328.51|26408.22|26328.22|26409.63|26329.63|26408.22|26328.22|9
1733706510000|2024-12-09 01:08:30|26408.32|26328.32|26407.28|26327.28|26408.63|26328.63|26407.28|26327.28|10
1733706520000|2024-12-09 01:08:40|26406.55|26326.55|26404.23|26324.23|26406.55|26326.55|26404.23|26324.23|10
1733706530000|2024-12-09 01:08:50|26403.84|26323.84|26405.12|26325.12|26405.12|26325.12|26403.03|26323.03|10
1733706540000|2024-12-09 01:09:00|26406.38|26326.38|26410.46|26330.46|26410.46|26330.46|26406.38|26326.38|10
1733706550000|2024-12-09 01:09:10|26410.55|26330.55|26411.51|26331.51|26412.38|26332.38|26410.55|26330.55|10
1733706560000|2024-12-09 01:09:20|26410.18|26330.18|26409.85|26329.85|26410.58|26330.58|26409.54|26329.54|9
1733706570000|2024-12-09 01:09:30|26409.69|26329.69|26404.23|26324.23|26409.7|26329.7|26404.21|26324.21|10
1733706580000|2024-12-09 01:09:40|26403.6|26323.6|26404.47|26324.47|26406.32|26326.32|26402.9|26322.9|10
1733706590000|2024-12-09 01:09:50|26404.32|26324.32|26396.41|26316.41|26404.32|26324.32|26396.41|26316.41|10
1733706600000|2024-12-09 01:10:00|26396.19|26316.19|26393.06|26313.06|26396.19|26316.19|26391.99|26311.99|10
1733706610000|2024-12-09 01:10:10|26392.24|26312.24|26392.15|26312.15|26394.3|26314.3|26392.15|26312.15|10
1733706620000|2024-12-09 01:10:20|26390.41|26310.41|26387.24|26307.24|26390.41|26310.41|26386.38|26306.38|10
1733706630000|2024-12-09 01:10:30|26386.99|26306.99|26384.25|26304.25|26389.3|26309.3|26384.25|26304.25|10
1733706640000|2024-12-09 01:10:40|26383.54|26303.54|26369.92|26289.92|26383.54|26303.54|26369.92|26289.92|10
1733706650000|2024-12-09 01:10:50|26369.82|26289.82|26367.49|26287.49|26369.82|26289.82|26366.28|26286.28|10
1733706660000|2024-12-09 01:11:00|26367.48|26287.48|26367.43|26287.43|26368.07|26288.07|26366.86|26286.86|9
1733706670000|2024-12-09 01:11:10|26367.7|26287.7|26368.3|26288.3|26368.3|26288.3|26366.8|26286.8|10
1733706680000|2024-12-09 01:11:20|26368.75|26288.75|26369.26|26289.26|26369.35|26289.35|26367.61|26287.61|10
1733706690000|2024-12-09 01:11:30|26368.99|26288.99|26367.19|26287.19|26368.99|26288.99|26367.13|26287.13|10
1733706700000|2024-12-09 01:11:40|26366.23|26286.23|26359.55|26279.55|26366.23|26286.23|26359.19|26279.19|10
1733706710000|2024-12-09 01:11:50|26359.45|26279.45|26351.56|26271.56|26359.45|26279.45|26351.56|26271.56|10
1733706720000|2024-12-09 01:12:00|26351.69|26271.69|26350.98|26270.98|26353.76|26273.76|26350.82|26270.82|10
1733706730000|2024-12-09 01:12:10|26351.17|26271.17|26346.28|26266.28|26352.03|26272.03|26346.28|26266.28|10
1733706740000|2024-12-09 01:12:20|26345.47|26265.47|26344|26264|26345.6|26265.6|26344|26264|10
1733706750000|2024-12-09 01:12:30|26344.31|26264.31|26341.66|26261.66|26345.03|26265.03|26341.66|26261.66|10
1733706760000|2024-12-09 01:12:40|26339.85|26259.85|26342.26|26262.26|26342.26|26262.26|26336.25|26256.25|10
1733706770000|2024-12-09 01:12:50|26342.66|26262.66|26335.46|26255.46|26342.66|26262.66|26335.46|26255.46|10
1733706780000|2024-12-09 01:13:00|26334.9|26254.9|26335.99|26255.99|26336.31|26256.31|26334.9|26254.9|10
1733706790000|2024-12-09 01:13:10|26336.13|26256.13|26333.33|26253.33|26336.13|26256.13|26332.92|26252.92|10
1733706800000|2024-12-09 01:13:20|26332.55|26252.55|26332.04|26252.04|26333.36|26253.36|26332.04|26252.04|10
1733706810000|2024-12-09 01:13:30|26332.25|26252.25|26330.23|26250.23|26332.25|26252.25|26330.23|26250.23|10
1733706820000|2024-12-09 01:13:40|26329.41|26249.41|26333.4|26253.4|26333.4|26253.4|26329.12|26249.12|10
1733706830000|2024-12-09 01:13:50|26333.16|26253.16|26333.38|26253.38|26334.68|26254.68|26332.57|26252.57|10
1733706840000|2024-12-09 01:14:00|26332.92|26252.92|26331.57|26251.57|26333.55|26253.55|26331.34|26251.34|10
1733706850000|2024-12-09 01:14:10|26331.24|26251.24|26328.31|26248.31|26331.24|26251.24|26328.31|26248.31|10
1733706860000|2024-12-09 01:14:20|26328.26|26248.26|26324.45|26244.45|26328.26|26248.26|26324.45|26244.45|9
1733706870000|2024-12-09 01:14:30|26325.11|26245.11|26324.75|26244.75|26325.95|26245.95|26323.95|26243.95|10
1733706880000|2024-12-09 01:14:40|26325.17|26245.17|26327.34|26247.34|26328.3|26248.3|26325.17|26245.17|10
1733706890000|2024-12-09 01:14:50|26327.5|26247.5|26325.46|26245.46|26327.65|26247.65|26325.46|26245.46|10
1733706900000|2024-12-09 01:15:00|26324.75|26244.75|26321.16|26241.16|26324.75|26244.75|26321.11|26241.11|10
1733706910000|2024-12-09 01:15:10|26321.2|26241.2|26327.17|26247.17|26327.17|26247.17|26320.09|26240.09|10
1733706920000|2024-12-09 01:15:20|26328.16|26248.16|26327.67|26247.67|26328.32|26248.32|26324.29|26244.29|10
1733706930000|2024-12-09 01:15:30|26327.86|26247.86|26324.97|26244.97|26327.86|26247.86|26324.97|26244.97|10
1733706940000|2024-12-09 01:15:40|26324.87|26244.87|26318.36|26238.36|26324.87|26244.87|26318.36|26238.36|10
1733706950000|2024-12-09 01:15:50|26317.14|26237.14|26314.48|26234.48|26317.14|26237.14|26314.45|26234.45|10
1733706960000|2024-12-09 01:16:00|26314.55|26234.55|26315.28|26235.28|26315.62|26235.62|26313.38|26233.38|10
1733706970000|2024-12-09 01:16:10|26321.85|26241.85|26318.67|26238.67|26322.48|26242.48|26318.67|26238.67|9
1733706980000|2024-12-09 01:16:20|26317.53|26237.53|26315.38|26235.38|26317.53|26237.53|26314.53|26234.53|10
1733706990000|2024-12-09 01:16:30|26315.61|26235.61|26317.89|26237.89|26318.91|26238.91|26315.61|26235.61|10
1733707000000|2024-12-09 01:16:40|26316.85|26236.85|26320.93|26240.93|26320.93|26240.93|26316.85|26236.85|10
1733707010000|2024-12-09 01:16:50|26321.28|26241.28|26324.34|26244.34|26324.34|26244.34|26321.28|26241.28|10
1733707020000|2024-12-09 01:17:00|26324.4|26244.4|26318.43|26238.43|26324.41|26244.41|26318.43|26238.43|10
1733707030000|2024-12-09 01:17:10|26314.33|26234.33|26310.23|26230.23|26314.33|26234.33|26310.05|26230.05|10
1733707040000|2024-12-09 01:17:20|26310.63|26230.63|26309.71|26229.71|26310.77|26230.77|26309.39|26229.39|10
1733707050000|2024-12-09 01:17:30|26310.08|26230.08|26310.02|26230.02|26310.51|26230.51|26309.35|26229.35|10
1733707060000|2024-12-09 01:17:40|26309.93|26229.93|26308.74|26228.74|26309.93|26229.93|26308.74|26228.74|10
1733707070000|2024-12-09 01:17:50|26308.23|26228.23|26305.21|26225.21|26308.23|26228.23|26305.21|26225.21|10
1733707080000|2024-12-09 01:18:00|26305.61|26225.61|26306.07|26226.07|26308.12|26228.12|26305.61|26225.61|10
1733707090000|2024-12-09 01:18:10|26305.68|26225.68|26303.04|26223.04|26305.68|26225.68|26303.04|26223.04|10
1733707100000|2024-12-09 01:18:20|26302.81|26222.81|26303.11|26223.11|26303.11|26223.11|26302.68|26222.68|10
1733707110000|2024-12-09 01:18:30|26303.13|26223.13|26296.9|26216.9|26303.13|26223.13|26296.9|26216.9|10
1733707120000|2024-12-09 01:18:40|26294.83|26214.83|26291.47|26211.47|26294.83|26214.83|26291.47|26211.47|10
1733707130000|2024-12-09 01:18:50|26290.79|26210.79|26290.88|26210.88|26291.33|26211.33|26290.49|26210.49|9
1733707140000|2024-12-09 01:19:00|26291.14|26211.14|26292.99|26212.99|26293.6|26213.6|26291.14|26211.14|10
1733707150000|2024-12-09 01:19:10|26292.5|26212.5|26292.31|26212.31|26292.66|26212.66|26291.53|26211.53|10
1733707160000|2024-12-09 01:19:20|26292.3|26212.3|26284.67|26204.67|26293.22|26213.22|26284.67|26204.67|10
1733707170000|2024-12-09 01:19:30|26284.65|26204.65|26281.87|26201.87|26286.17|26206.17|26281.87|26201.87|10
1733707180000|2024-12-09 01:19:40|26281.55|26201.55|26272.59|26192.59|26281.55|26201.55|26272.59|26192.59|10
1733707190000|2024-12-09 01:19:50|26272.42|26192.42|26270.32|26190.32|26272.42|26192.42|26270.16|26190.16|10
1733707200000|2024-12-09 01:20:00|26270.19|26190.19|26264.67|26184.67|26270.76|26190.76|26264.67|26184.67|10
1733707210000|2024-12-09 01:20:10|26265.73|26185.73|26278.38|26198.38|26278.38|26198.38|26265.73|26185.73|10
1733707220000|2024-12-09 01:20:20|26278.44|26198.44|26285.18|26205.18|26285.8|26205.8|26278.44|26198.44|10
1733707230000|2024-12-09 01:20:30|26284.22|26204.22|26289.63|26209.63|26289.63|26209.63|26284.22|26204.22|10
1733707240000|2024-12-09 01:20:40|26290.01|26210.01|26293.14|26213.14|26293.53|26213.53|26289.08|26209.08|10
1733707250000|2024-12-09 01:20:50|26291.48|26211.48|26291.82|26211.82|26292.97|26212.97|26291.45|26211.45|10
1733707260000|2024-12-09 01:21:00|26291.96|26211.96|26288.08|26208.08|26291.96|26211.96|26288.08|26208.08|10
1733707270000|2024-12-09 01:21:10|26288.39|26208.39|26290.96|26210.96|26290.96|26210.96|26288.29|26208.29|10
1733707280000|2024-12-09 01:21:20|26291.9|26211.9|26294.62|26214.62|26296.89|26216.89|26291.9|26211.9|9
1733707290000|2024-12-09 01:21:30|26294.82|26214.82|26293.15|26213.15|26295.37|26215.37|26293.15|26213.15|10
1733707300000|2024-12-09 01:21:40|26293.12|26213.12|26292.82|26212.82|26295.3|26215.3|26292.82|26212.82|10
1733707310000|2024-12-09 01:21:50|26293.03|26213.03|26285.18|26205.18|26293.03|26213.03|26284.91|26204.91|9
1733707320000|2024-12-09 01:22:00|26285.03|26205.03|26286.25|26206.25|26286.43|26206.43|26284.79|26204.79|10
1733707330000|2024-12-09 01:22:10|26286.17|26206.17|26282.66|26202.66|26288.23|26208.23|26282.15|26202.15|10
1733707340000|2024-12-09 01:22:20|26282.6|26202.6|26288.82|26208.82|26289.79|26209.79|26282.6|26202.6|10
1733707350000|2024-12-09 01:22:30|26287.92|26207.92|26291.44|26211.44|26291.44|26211.44|26287.92|26207.92|10
1733707360000|2024-12-09 01:22:40|26291.69|26211.69|26290.52|26210.52|26292.25|26212.25|26290.44|26210.44|10
1733707370000|2024-12-09 01:22:50|26291.49|26211.49|26292.6|26212.6|26292.78|26212.78|26291.49|26211.49|10
1733707380000|2024-12-09 01:23:00|26292.46|26212.46|26292.35|26212.35|26292.64|26212.64|26291.9|26211.9|10
1733707390000|2024-12-09 01:23:10|26292.59|26212.59|26293.96|26213.96|26294.48|26214.48|26292.59|26212.59|10
1733707400000|2024-12-09 01:23:20|26294.29|26214.29|26299.14|26219.14|26299.14|26219.14|26294.29|26214.29|10
1733707410000|2024-12-09 01:23:30|26302.84|26222.84|26303.03|26223.03|26304.91|26224.91|26302.84|26222.84|10
1733707420000|2024-12-09 01:23:40|26302.88|26222.88|26303.8|26223.8|26303.8|26223.8|26302.07|26222.07|10
1733707430000|2024-12-09 01:23:50|26303.68|26223.68|26301.39|26221.39|26303.68|26223.68|26301.22|26221.22|10
1733707440000|2024-12-09 01:24:00|26301.11|26221.11|26300.52|26220.52|26301.11|26221.11|26299.11|26219.11|10
1733707450000|2024-12-09 01:24:10|26301.13|26221.13|26300.34|26220.34|26302.19|26222.19|26300.34|26220.34|10
1733707460000|2024-12-09 01:24:20|26300.72|26220.72|26300.85|26220.85|26301.88|26221.88|26300.32|26220.32|10
1733707470000|2024-12-09 01:24:30|26301.08|26221.08|26300.81|26220.81|26301.08|26221.08|26299.8|26219.8|10
1733707480000|2024-12-09 01:24:40|26300.75|26220.75|26299.17|26219.17|26300.75|26220.75|26299.07|26219.07|10
1733707490000|2024-12-09 01:24:50|26298.84|26218.84|26299.32|26219.32|26299.33|26219.33|26297.58|26217.58|10
1733707500000|2024-12-09 01:25:00|26299.3|26219.3|26300.2|26220.2|26300.2|26220.2|26299.3|26219.3|10
1733707510000|2024-12-09 01:25:10|26300.25|26220.25|26308.27|26228.27|26308.27|26228.27|26300.25|26220.25|10
1733707520000|2024-12-09 01:25:20|26309.64|26229.64|26314.38|26234.38|26314.98|26234.98|26309.64|26229.64|10
1733707530000|2024-12-09 01:25:30|26315.32|26235.32|26317.34|26237.34|26317.95|26237.95|26314.77|26234.77|10
1733707540000|2024-12-09 01:25:40|26317.93|26237.93|26321.08|26241.08|26321.08|26241.08|26317.93|26237.93|10
1733707550000|2024-12-09 01:25:50|26321.38|26241.38|26325.74|26245.74|26326.17|26246.17|26321.38|26241.38|10
1733707560000|2024-12-09 01:26:00|26326.58|26246.58|26332.99|26252.99|26332.99|26252.99|26326.58|26246.58|10
1733707570000|2024-12-09 01:26:10|26330.6|26250.6|26328.87|26248.87|26331.66|26251.66|26328.79|26248.79|10
1733707580000|2024-12-09 01:26:20|26327.94|26247.94|26324.12|26244.12|26327.94|26247.94|26324.12|26244.12|10
1733707590000|2024-12-09 01:26:30|26322.99|26242.99|26320.55|26240.55|26324.04|26244.04|26320.55|26240.55|10
1733707600000|2024-12-09 01:26:40|26320.52|26240.52|26320.64|26240.64|26320.64|26240.64|26319.67|26239.67|10
1733707610000|2024-12-09 01:26:50|26320.41|26240.41|26319.93|26239.93|26321.29|26241.29|26319.93|26239.93|10
1733707620000|2024-12-09 01:27:00|26319.75|26239.75|26320.35|26240.35|26320.53|26240.53|26318.67|26238.67|10
1733707630000|2024-12-09 01:27:10|26320.36|26240.36|26319.88|26239.88|26321.12|26241.12|26319.88|26239.88|10
1733707640000|2024-12-09 01:27:20|26319.57|26239.57|26318.43|26238.43|26319.57|26239.57|26318.35|26238.35|10
1733707650000|2024-12-09 01:27:30|26319.88|26239.88|26319.26|26239.26|26321.38|26241.38|26318.37|26238.37|10
1733707660000|2024-12-09 01:27:40|26319.87|26239.87|26326.25|26246.25|26326.25|26246.25|26319.87|26239.87|9
1733707670000|2024-12-09 01:27:50|26326.22|26246.22|26331.54|26251.54|26331.54|26251.54|26326.22|26246.22|10
1733707680000|2024-12-09 01:28:00|26331.69|26251.69|26334.34|26254.34|26334.34|26254.34|26331.58|26251.58|10
1733707690000|2024-12-09 01:28:10|26336.53|26256.53|26337.23|26257.23|26338.51|26258.51|26336.53|26256.53|10
1733707700000|2024-12-09 01:28:20|26337.46|26257.46|26339.53|26259.53|26339.7|26259.7|26337.46|26257.46|9
1733707710000|2024-12-09 01:28:30|26339.14|26259.14|26342.02|26262.02|26342.02|26262.02|26339.14|26259.14|10
1733707720000|2024-12-09 01:28:40|26342.77|26262.77|26348.13|26268.13|26348.13|26268.13|26342.77|26262.77|10
1733707730000|2024-12-09 01:28:50|26348.18|26268.18|26349.63|26269.63|26351.62|26271.62|26348.18|26268.18|9
1733707740000|2024-12-09 01:29:00|26349.65|26269.65|26349|26269|26349.88|26269.88|26349|26269|9
1733707750000|2024-12-09 01:29:10|26349.03|26269.03|26349.89|26269.89|26349.89|26269.89|26349.03|26269.03|10
1733707760000|2024-12-09 01:29:20|26349.7|26269.7|26350.55|26270.55|26350.55|26270.55|26349.38|26269.38|8
1733707770000|2024-12-09 01:29:30|26345.75|26265.75|26349.84|26269.84|26349.84|26269.84|26345.75|26265.75|10
1733707780000|2024-12-09 01:29:40|26350.36|26270.36|26353.1|26273.1|26353.24|26273.24|26350.26|26270.26|10
1733707790000|2024-12-09 01:29:50|26353.14|26273.14|26364.82|26284.82|26364.82|26284.82|26353.14|26273.14|10
1733707800000|2024-12-09 01:30:00|26365.71|26285.71|26366.65|26286.65|26367.52|26287.52|26365.71|26285.71|10
1733707810000|2024-12-09 01:30:10|26366.1|26286.1|26366.48|26286.48|26366.55|26286.55|26365.41|26285.41|10
1733707820000|2024-12-09 01:30:20|26366.31|26286.31|26365.25|26285.25|26367|26287|26364.9|26284.9|10
1733707830000|2024-12-09 01:30:30|26364.65|26284.65|26366.05|26286.05|26366.11|26286.11|26363.91|26283.91|10
1733707840000|2024-12-09 01:30:40|26365.13|26285.13|26364.45|26284.45|26365.82|26285.82|26364.45|26284.45|10
1733707850000|2024-12-09 01:30:50|26364.59|26284.59|26362.91|26282.91|26364.59|26284.59|26362.57|26282.57|9
1733707860000|2024-12-09 01:31:00|26364.08|26284.08|26362.15|26282.15|26365.48|26285.48|26362.05|26282.05|9
1733707870000|2024-12-09 01:31:10|26362.44|26282.44|26361.43|26281.43|26363.76|26283.76|26360.83|26280.83|10
1733707880000|2024-12-09 01:31:20|26361.39|26281.39|26367.24|26287.24|26367.24|26287.24|26361.35|26281.35|10
1733707890000|2024-12-09 01:31:30|26367.96|26287.96|26374.32|26294.32|26374.32|26294.32|26367.96|26287.96|10
1733707900000|2024-12-09 01:31:40|26374.72|26294.72|26381.81|26301.81|26381.81|26301.81|26374.72|26294.72|10
1733707910000|2024-12-09 01:31:50|26383|26303|26385.04|26305.04|26385.04|26305.04|26383|26303|10
1733707920000|2024-12-09 01:32:00|26385.13|26305.13|26387.4|26307.4|26387.41|26307.41|26385.11|26305.11|10
1733707930000|2024-12-09 01:32:10|26386.89|26306.89|26384.62|26304.62|26386.89|26306.89|26384.53|26304.53|10
1733707940000|2024-12-09 01:32:20|26384.45|26304.45|26385.31|26305.31|26386.34|26306.34|26383.11|26303.11|10
1733707950000|2024-12-09 01:32:30|26385.12|26305.12|26378.72|26298.72|26385.12|26305.12|26378.72|26298.72|10
1733707960000|2024-12-09 01:32:40|26378.35|26298.35|26377.44|26297.44|26378.35|26298.35|26377.44|26297.44|10
1733707970000|2024-12-09 01:32:50|26377.28|26297.28|26377.56|26297.56|26377.56|26297.56|26375.3|26295.3|9
1733707980000|2024-12-09 01:33:00|26377.34|26297.34|26376.03|26296.03|26377.39|26297.39|26376.01|26296.01|10
1733707990000|2024-12-09 01:33:10|26376.05|26296.05|26377.41|26297.41|26377.41|26297.41|26375.5|26295.5|10
1733708000000|2024-12-09 01:33:20|26377.16|26297.16|26372.45|26292.45|26377.16|26297.16|26372.35|26292.35|10
1733708010000|2024-12-09 01:33:30|26372.2|26292.2|26371.15|26291.15|26372.4|26292.4|26371.15|26291.15|8
1733708020000|2024-12-09 01:33:40|26371.72|26291.72|26374.16|26294.16|26374.16|26294.16|26371.72|26291.72|9
1733708030000|2024-12-09 01:33:50|26374.1|26294.1|26373.68|26293.68|26374.1|26294.1|26372.81|26292.81|10
1733708040000|2024-12-09 01:34:00|26373.64|26293.64|26375.6|26295.6|26375.61|26295.61|26373.64|26293.64|10
1733708050000|2024-12-09 01:34:10|26376.18|26296.18|26378.98|26298.98|26379.73|26299.73|26376.18|26296.18|10
1733708060000|2024-12-09 01:34:20|26379.08|26299.08|26378.41|26298.41|26379.72|26299.72|26378.41|26298.41|9
1733708070000|2024-12-09 01:34:30|26378.69|26298.69|26379.04|26299.04|26379.8|26299.8|26378.34|26298.34|10
1733708080000|2024-12-09 01:34:40|26376.09|26296.09|26375.24|26295.24|26377.34|26297.34|26375.24|26295.24|10
1733708090000|2024-12-09 01:34:50|26375.13|26295.13|26371.32|26291.32|26375.13|26295.13|26371.32|26291.32|10
1733708100000|2024-12-09 01:35:00|26371.43|26291.43|26372.51|26292.51|26372.51|26292.51|26370.4|26290.4|10
1733708110000|2024-12-09 01:35:10|26373.99|26293.99|26367.54|26287.54|26373.99|26293.99|26366.87|26286.87|10
1733708120000|2024-12-09 01:35:20|26368.22|26288.22|26370.86|26290.86|26372.16|26292.16|26367.79|26287.79|10
1733708130000|2024-12-09 01:35:30|26370.81|26290.81|26371.81|26291.81|26371.81|26291.81|26370.81|26290.81|10
1733708140000|2024-12-09 01:35:40|26371.84|26291.84|26372.45|26292.45|26373.71|26293.71|26371.64|26291.64|10
1733708150000|2024-12-09 01:35:50|26371.56|26291.56|26367.65|26287.65|26371.64|26291.64|26367.65|26287.65|10
1733708160000|2024-12-09 01:36:00|26367.93|26287.93|26365.14|26285.14|26367.93|26287.93|26365.14|26285.14|9
1733708170000|2024-12-09 01:36:10|26364.11|26284.11|26358.32|26278.32|26364.11|26284.11|26358.22|26278.22|10
1733708180000|2024-12-09 01:36:20|26358.42|26278.42|26356.71|26276.71|26358.5|26278.5|26355.47|26275.47|10
1733708190000|2024-12-09 01:36:30|26357.35|26277.35|26356.34|26276.34|26357.35|26277.35|26356.19|26276.19|9
1733708200000|2024-12-09 01:36:40|26356.25|26276.25|26355.76|26275.76|26356.25|26276.25|26355.67|26275.67|10
1733708210000|2024-12-09 01:36:50|26355.95|26275.95|26344.42|26264.42|26355.95|26275.95|26344.42|26264.42|10
1733708220000|2024-12-09 01:37:00|26344.76|26264.76|26326.47|26246.47|26344.76|26264.76|26326.47|26246.47|10
1733708230000|2024-12-09 01:37:10|26325.2|26245.2|26312.65|26232.65|26325.2|26245.2|26312.65|26232.65|10
1733708240000|2024-12-09 01:37:20|26312.68|26232.68|26308.62|26228.62|26312.68|26232.68|26308.21|26228.21|10
1733708250000|2024-12-09 01:37:30|26306.92|26226.92|26308.14|26228.14|26308.48|26228.48|26306.35|26226.35|10
1733708260000|2024-12-09 01:37:40|26307.74|26227.74|26305|26225|26307.74|26227.74|26305|26225|10
1733708270000|2024-12-09 01:37:50|26304.4|26224.4|26298.66|26218.66|26304.49|26224.49|26298.66|26218.66|10
1733708280000|2024-12-09 01:38:00|26298.89|26218.89|26295.51|26215.51|26301.17|26221.17|26294.45|26214.45|10
1733708290000|2024-12-09 01:38:10|26297.49|26217.49|26299.39|26219.39|26299.42|26219.42|26297.49|26217.49|10
1733708300000|2024-12-09 01:38:20|26299.5|26219.5|26303.56|26223.56|26306.44|26226.44|26299.5|26219.5|10
1733708310000|2024-12-09 01:38:30|26303.59|26223.59|26299.03|26219.03|26303.65|26223.65|26299.03|26219.03|10
1733708320000|2024-12-09 01:38:40|26298.52|26218.52|26299.9|26219.9|26300.08|26220.08|26298.17|26218.17|10
1733708330000|2024-12-09 01:38:50|26299.92|26219.92|26304.17|26224.17|26304.17|26224.17|26299.92|26219.92|9
1733708340000|2024-12-09 01:39:00|26304.24|26224.24|26300.88|26220.88|26304.55|26224.55|26300.88|26220.88|10
1733708350000|2024-12-09 01:39:10|26299.89|26219.89|26304.95|26224.95|26305.02|26225.02|26299.65|26219.65|10
1733708360000|2024-12-09 01:39:20|26304.84|26224.84|26300.95|26220.95|26306|26226|26300.95|26220.95|10
1733708370000|2024-12-09 01:39:30|26300.43|26220.43|26299.63|26219.63|26300.43|26220.43|26299.62|26219.62|10
1733708380000|2024-12-09 01:39:40|26298.74|26218.74|26295.91|26215.91|26299.12|26219.12|26295.66|26215.66|10
1733708390000|2024-12-09 01:39:50|26296.15|26216.15|26291.93|26211.93|26296.15|26216.15|26291.93|26211.93|10
1733708400000|2024-12-09 01:40:00|26291.1|26211.1|26300.99|26220.99|26300.99|26220.99|26291.1|26211.1|10
1733708410000|2024-12-09 01:40:10|26301.17|26221.17|26305.47|26225.47|26306.92|26226.92|26301.17|26221.17|10
1733708420000|2024-12-09 01:40:20|26305.27|26225.27|26301.73|26221.73|26305.95|26225.95|26301.73|26221.73|10
1733708430000|2024-12-09 01:40:30|26301.8|26221.8|26304.46|26224.46|26304.46|26224.46|26300.7|26220.7|10
1733708440000|2024-12-09 01:40:40|26304.03|26224.03|26307.48|26227.48|26307.48|26227.48|26302.89|26222.89|10
1733708450000|2024-12-09 01:40:50|26308.1|26228.1|26310.77|26230.77|26312.35|26232.35|26308.1|26228.1|10
1733708460000|2024-12-09 01:41:00|26310.51|26230.51|26306.5|26226.5|26310.51|26230.51|26306.5|26226.5|10
1733708470000|2024-12-09 01:41:10|26307.1|26227.1|26303.97|26223.97|26307.1|26227.1|26303.97|26223.97|10
1733708480000|2024-12-09 01:41:20|26303.13|26223.13|26300.56|26220.56|26303.13|26223.13|26300.56|26220.56|10
1733708490000|2024-12-09 01:41:30|26300.01|26220.01|26296.82|26216.82|26300.01|26220.01|26296.82|26216.82|9
1733708500000|2024-12-09 01:41:40|26297.66|26217.66|26294.34|26214.34|26297.66|26217.66|26294.34|26214.34|10
1733708510000|2024-12-09 01:41:50|26294.79|26214.79|26294.33|26214.33|26296.26|26216.26|26293.6|26213.6|10
1733708520000|2024-12-09 01:42:00|26293.59|26213.59|26292.97|26212.97|26294.23|26214.23|26292.97|26212.97|10
1733708530000|2024-12-09 01:42:10|26292.87|26212.87|26289.56|26209.56|26294|26214|26289.56|26209.56|10
1733708540000|2024-12-09 01:42:20|26289.08|26209.08|26274.62|26194.62|26289.08|26209.08|26274.62|26194.62|10
1733708550000|2024-12-09 01:42:30|26274.38|26194.38|26274.71|26194.71|26275.31|26195.31|26273.38|26193.38|10
1733708560000|2024-12-09 01:42:40|26275.42|26195.42|26271.98|26191.98|26275.88|26195.88|26271.85|26191.85|10
1733708570000|2024-12-09 01:42:50|26271.75|26191.75|26274.49|26194.49|26274.51|26194.51|26271.75|26191.75|10
1733708580000|2024-12-09 01:43:00|26276.02|26196.02|26275.99|26195.99|26277.52|26197.52|26275.31|26195.31|10
1733708590000|2024-12-09 01:43:10|26273.41|26193.41|26272.76|26192.76|26273.94|26193.94|26272.76|26192.76|10
1733708600000|2024-12-09 01:43:20|26272.73|26192.73|26271.4|26191.4|26272.88|26192.88|26270.96|26190.96|10
1733708610000|2024-12-09 01:43:30|26271.27|26191.27|26260.71|26180.71|26271.27|26191.27|26260.2|26180.2|10
1733708620000|2024-12-09 01:43:40|26261.28|26181.28|26258.43|26178.43|26261.28|26181.28|26258.43|26178.43|10
1733708630000|2024-12-09 01:43:50|26257.03|26177.03|26246.61|26166.61|26257.03|26177.03|26246.61|26166.61|10
1733708640000|2024-12-09 01:44:00|26245.86|26165.86|26246.65|26166.65|26247|26167|26245.04|26165.04|10
1733708650000|2024-12-09 01:44:10|26246.9|26166.9|26252.42|26172.42|26252.7|26172.7|26246.9|26166.9|10
1733708660000|2024-12-09 01:44:20|26252.12|26172.12|26252.87|26172.87|26252.87|26172.87|26250.76|26170.76|10
1733708670000|2024-12-09 01:44:30|26253.29|26173.29|26262.61|26182.61|26262.61|26182.61|26253.29|26173.29|10
1733708680000|2024-12-09 01:44:40|26262.69|26182.69|26260.77|26180.77|26262.69|26182.69|26260.77|26180.77|10
1733708690000|2024-12-09 01:44:50|26259.78|26179.78|26258.95|26178.95|26259.78|26179.78|26258.18|26178.18|10
1733708700000|2024-12-09 01:45:00|26259.18|26179.18|26254.94|26174.94|26260.15|26180.15|26254.94|26174.94|10
1733708710000|2024-12-09 01:45:10|26255.77|26175.77|26253.49|26173.49|26257.79|26177.79|26253.49|26173.49|10
1733708720000|2024-12-09 01:45:20|26252.74|26172.74|26247.38|26167.38|26252.74|26172.74|26247.38|26167.38|10
1733708730000|2024-12-09 01:45:30|26247.76|26167.76|26238.09|26158.09|26248.03|26168.03|26238.09|26158.09|10
1733708740000|2024-12-09 01:45:40|26235.66|26155.66|26236.44|26156.44|26236.6|26156.6|26233.16|26153.16|10
1733708750000|2024-12-09 01:45:50|26237.64|26157.64|26237.48|26157.48|26240.5|26160.5|26237.48|26157.48|10
1733708760000|2024-12-09 01:46:00|26237.36|26157.36|26233.95|26153.95|26237.36|26157.36|26233.95|26153.95|10
1733708770000|2024-12-09 01:46:10|26233.24|26153.24|26230.57|26150.57|26234.63|26154.63|26230.57|26150.57|10
1733708780000|2024-12-09 01:46:20|26229.51|26149.51|26226.23|26146.23|26229.74|26149.74|26226.23|26146.23|10
1733708790000|2024-12-09 01:46:30|26222.47|26142.47|26226.78|26146.78|26226.78|26146.78|26222.47|26142.47|10
1733708800000|2024-12-09 01:46:40|26226.9|26146.9|26227.18|26147.18|26228.06|26148.06|26226.8|26146.8|10
1733708810000|2024-12-09 01:46:50|26227.68|26147.68|26226.12|26146.12|26228.51|26148.51|26226.12|26146.12|10
1733708820000|2024-12-09 01:47:00|26225.85|26145.85|26217.34|26137.34|26225.85|26145.85|26217.34|26137.34|10
1733708830000|2024-12-09 01:47:10|26217.55|26137.55|26219.81|26139.81|26222.08|26142.08|26216.72|26136.72|10
1733708840000|2024-12-09 01:47:20|26219.45|26139.45|26217.23|26137.23|26219.45|26139.45|26217.03|26137.03|10
1733708850000|2024-12-09 01:47:30|26213.9|26133.9|26210.54|26130.54|26213.9|26133.9|26210.54|26130.54|10
1733708860000|2024-12-09 01:47:40|26210.68|26130.68|26205.39|26125.39|26210.68|26130.68|26205.39|26125.39|10
1733708870000|2024-12-09 01:47:50|26203.34|26123.34|26196.71|26116.71|26203.34|26123.34|26196.09|26116.09|10
1733708880000|2024-12-09 01:48:00|26196.8|26116.8|26205.55|26125.55|26205.55|26125.55|26196.3|26116.3|10
1733708890000|2024-12-09 01:48:10|26204.66|26124.66|26204.32|26124.32|26207.76|26127.76|26204.24|26124.24|10
1733708900000|2024-12-09 01:48:20|26204.4|26124.4|26201.32|26121.32|26204.4|26124.4|26200.62|26120.62|10
1733708910000|2024-12-09 01:48:30|26200.97|26120.97|26191.65|26111.65|26201.1|26121.1|26191.65|26111.65|10
1733708920000|2024-12-09 01:48:40|26191.09|26111.09|26182.52|26102.52|26191.09|26111.09|26181.82|26101.82|10
1733708930000|2024-12-09 01:48:50|26181.96|26101.96|26190.28|26110.28|26190.28|26110.28|26181.96|26101.96|10
1733708940000|2024-12-09 01:49:00|26190.52|26110.52|26188.59|26108.59|26191.58|26111.58|26188.22|26108.22|10
1733708950000|2024-12-09 01:49:10|26187.93|26107.93|26187.16|26107.16|26189.31|26109.31|26186.34|26106.34|10
1733708960000|2024-12-09 01:49:20|26186.53|26106.53|26189.93|26109.93|26189.93|26109.93|26186.18|26106.18|10
1733708970000|2024-12-09 01:49:30|26190.12|26110.12|26193.69|26113.69|26193.85|26113.85|26189.43|26109.43|10
1733708980000|2024-12-09 01:49:40|26193.09|26113.09|26198.56|26118.56|26199.54|26119.54|26192.16|26112.16|10
1733708990000|2024-12-09 01:49:50|26199.62|26119.62|26203.95|26123.95|26204.77|26124.77|26199.62|26119.62|10
1733709000000|2024-12-09 01:50:00|26203.52|26123.52|26199.32|26119.32|26203.52|26123.52|26198.89|26118.89|10
1733709010000|2024-12-09 01:50:10|26199.36|26119.36|26193.78|26113.78|26199.36|26119.36|26193.78|26113.78|10
1733709020000|2024-12-09 01:50:20|26193.61|26113.61|26190.1|26110.1|26193.61|26113.61|26188.56|26108.56|10
1733709030000|2024-12-09 01:50:30|26190.83|26110.83|26192.03|26112.03|26192.91|26112.91|26190.83|26110.83|10
1733709040000|2024-12-09 01:50:40|26191.9|26111.9|26197.12|26117.12|26197.83|26117.83|26191.9|26111.9|10
1733709050000|2024-12-09 01:50:50|26198.12|26118.12|26194.97|26114.97|26198.12|26118.12|26194.22|26114.22|10
1733709060000|2024-12-09 01:51:00|26195.01|26115.01|26201.92|26121.92|26201.92|26121.92|26195.01|26115.01|10
1733709070000|2024-12-09 01:51:10|26201.2|26121.2|26202.02|26122.02|26203.36|26123.36|26201.2|26121.2|10
1733709080000|2024-12-09 01:51:20|26201.65|26121.65|26194.61|26114.61|26201.65|26121.65|26194.61|26114.61|10
1733709090000|2024-12-09 01:51:30|26193.31|26113.31|26193.93|26113.93|26194.93|26114.93|26192.52|26112.52|10
1733709100000|2024-12-09 01:51:40|26195.06|26115.06|26195.92|26115.92|26195.92|26115.92|26194.79|26114.79|10
1733709110000|2024-12-09 01:51:50|26196.75|26116.75|26205.13|26125.13|26205.13|26125.13|26196.75|26116.75|10
1733709120000|2024-12-09 01:52:00|26205.83|26125.83|26206.38|26126.38|26206.83|26126.83|26204.58|26124.58|10
1733709130000|2024-12-09 01:52:10|26206.27|26126.27|26204.73|26124.73|26207.17|26127.17|26204.73|26124.73|10
1733709140000|2024-12-09 01:52:20|26204.6|26124.6|26197.86|26117.86|26204.6|26124.6|26197.78|26117.78|9
1733709150000|2024-12-09 01:52:30|26197.3|26117.3|26196.06|26116.06|26197.3|26117.3|26195.18|26115.18|10
1733709160000|2024-12-09 01:52:40|26196.62|26116.62|26193.25|26113.25|26197.58|26117.58|26191.56|26111.56|10
1733709170000|2024-12-09 01:52:50|26193.27|26113.27|26196.07|26116.07|26196.07|26116.07|26193.12|26113.12|10
1733709180000|2024-12-09 01:53:00|26196.17|26116.17|26196.56|26116.56|26196.56|26116.56|26194.73|26114.73|10
1733709190000|2024-12-09 01:53:10|26198.53|26118.53|26199.77|26119.77|26200.91|26120.91|26198.01|26118.01|10
1733709200000|2024-12-09 01:53:20|26199.67|26119.67|26200.48|26120.48|26200.48|26120.48|26199.12|26119.12|10
1733709210000|2024-12-09 01:53:30|26200.36|26120.36|26201.81|26121.81|26201.81|26121.81|26200.36|26120.36|10
1733709220000|2024-12-09 01:53:40|26202.09|26122.09|26198.96|26118.96|26202.09|26122.09|26198.96|26118.96|10
1733709230000|2024-12-09 01:53:50|26198.72|26118.72|26197.66|26117.66|26198.77|26118.77|26197.66|26117.66|9
1733709240000|2024-12-09 01:54:00|26197.81|26117.81|26197.57|26117.57|26198.07|26118.07|26196.91|26116.91|10
1733709250000|2024-12-09 01:54:10|26197.52|26117.52|26201.99|26121.99|26201.99|26121.99|26197.38|26117.38|10
1733709260000|2024-12-09 01:54:20|26202|26122|26201.79|26121.79|26202.33|26122.33|26201.28|26121.28|10
1733709270000|2024-12-09 01:54:30|26201.83|26121.83|26203.48|26123.48|26204.56|26124.56|26201.14|26121.14|10
1733709280000|2024-12-09 01:54:40|26203.36|26123.36|26205.04|26125.04|26205.04|26125.04|26203.36|26123.36|10
1733709290000|2024-12-09 01:54:50|26205.46|26125.46|26207.85|26127.85|26207.88|26127.88|26205.46|26125.46|10
1733709300000|2024-12-09 01:55:00|26209.34|26129.34|26215.06|26135.06|26215.06|26135.06|26209.34|26129.34|10
1733709310000|2024-12-09 01:55:10|26216.62|26136.62|26219|26139|26219|26139|26216.04|26136.04|10
1733709320000|2024-12-09 01:55:20|26219.57|26139.57|26221.74|26141.74|26224.98|26144.98|26219.57|26139.57|10
1733709330000|2024-12-09 01:55:30|26221.4|26141.4|26215.47|26135.47|26221.4|26141.4|26215.47|26135.47|10
1733709340000|2024-12-09 01:55:40|26215.07|26135.07|26215.51|26135.51|26217.04|26137.04|26215.07|26135.07|10
1733709350000|2024-12-09 01:55:50|26215.57|26135.57|26213.66|26133.66|26216.05|26136.05|26213.66|26133.66|10
1733709360000|2024-12-09 01:56:00|26214.11|26134.11|26211.34|26131.34|26214.22|26134.22|26211.34|26131.34|10
1733709370000|2024-12-09 01:56:10|26211.28|26131.28|26207.12|26127.12|26211.82|26131.82|26207.12|26127.12|10
1733709380000|2024-12-09 01:56:20|26206.23|26126.23|26210.64|26130.64|26210.64|26130.64|26203.08|26123.08|10
1733709390000|2024-12-09 01:56:30|26211.93|26131.93|26210.25|26130.25|26213.79|26133.79|26210.25|26130.25|10
1733709400000|2024-12-09 01:56:40|26209.71|26129.71|26204.98|26124.98|26209.71|26129.71|26204.98|26124.98|10
1733709410000|2024-12-09 01:56:50|26204.85|26124.85|26202.03|26122.03|26205.43|26125.43|26202.03|26122.03|10
1733709420000|2024-12-09 01:57:00|26201.33|26121.33|26202.57|26122.57|26202.86|26122.86|26200.84|26120.84|10
1733709430000|2024-12-09 01:57:10|26202.67|26122.67|26200.7|26120.7|26202.67|26122.67|26200.7|26120.7|10
1733709440000|2024-12-09 01:57:20|26201.39|26121.39|26203.39|26123.39|26203.39|26123.39|26200.71|26120.71|9
1733709450000|2024-12-09 01:57:30|26203.04|26123.04|26200.1|26120.1|26203.16|26123.16|26200.1|26120.1|9
1733709460000|2024-12-09 01:57:40|26200.43|26120.43|26199.92|26119.92|26200.43|26120.43|26199.53|26119.53|10
1733709470000|2024-12-09 01:57:50|26200.09|26120.09|26203.36|26123.36|26203.36|26123.36|26200.09|26120.09|10
1733709480000|2024-12-09 01:58:00|26203.32|26123.32|26205.54|26125.54|26205.54|26125.54|26203.32|26123.32|10
1733709490000|2024-12-09 01:58:10|26206.5|26126.5|26206.41|26126.41|26207.68|26127.68|26205.69|26125.69|10
1733709500000|2024-12-09 01:58:20|26206.37|26126.37|26204.58|26124.58|26206.37|26126.37|26203.82|26123.82|10
1733709510000|2024-12-09 01:58:30|26204.3|26124.3|26203.74|26123.74|26204.3|26124.3|26203.1|26123.1|10
1733709520000|2024-12-09 01:58:40|26203.47|26123.47|26206.94|26126.94|26207.4|26127.4|26203.12|26123.12|10
1733709530000|2024-12-09 01:58:50|26206.44|26126.44|26206.05|26126.05|26207.19|26127.19|26206.05|26126.05|10
1733709540000|2024-12-09 01:59:00|26206.1|26126.1|26206.42|26126.42|26208.05|26128.05|26206.05|26126.05|10
1733709550000|2024-12-09 01:59:10|26207.16|26127.16|26208.69|26128.69|26209.62|26129.62|26207|26127|10
1733709560000|2024-12-09 01:59:20|26208.33|26128.33|26209.93|26129.93|26210.4|26130.4|26208.33|26128.33|9
1733709570000|2024-12-09 01:59:30|26210.05|26130.05|26209.26|26129.26|26210.68|26130.68|26209.26|26129.26|10
1733709580000|2024-12-09 01:59:40|26209.07|26129.07|26206.48|26126.48|26209.29|26129.29|26206.48|26126.48|10
1733709590000|2024-12-09 01:59:50|26206.41|26126.41|26204.32|26124.32|26206.54|26126.54|26204.24|26124.24|10
1733709600000|2024-12-09 02:00:00|26204.08|26124.08|26200.6|26120.6|26204.08|26124.08|26200.57|26120.57|9
1733709610000|2024-12-09 02:00:10|26199.77|26119.77|26197.31|26117.31|26199.77|26119.77|26197.1|26117.1|10
1733709620000|2024-12-09 02:00:20|26197.82|26117.82|26189.34|26109.34|26197.82|26117.82|26189.34|26109.34|10
1733709630000|2024-12-09 02:00:30|26189.43|26109.43|26179.54|26099.54|26189.43|26109.43|26179.54|26099.54|9
1733709640000|2024-12-09 02:00:40|26178.61|26098.61|26179.15|26099.15|26183.26|26103.26|26177.93|26097.93|10
1733709650000|2024-12-09 02:00:50|26179.65|26099.65|26173.83|26093.83|26179.91|26099.91|26173.83|26093.83|10
1733709660000|2024-12-09 02:01:00|26174.12|26094.12|26175.85|26095.85|26176.44|26096.44|26173.84|26093.84|8
1733709670000|2024-12-09 02:01:10|26177.2|26097.2|26177.54|26097.54|26179.01|26099.01|26177.08|26097.08|10
1733709680000|2024-12-09 02:01:20|26177.31|26097.31|26178.41|26098.41|26178.41|26098.41|26176.84|26096.84|10
1733709690000|2024-12-09 02:01:30|26178.46|26098.46|26179.47|26099.47|26179.47|26099.47|26177.71|26097.71|10
1733709700000|2024-12-09 02:01:40|26181.09|26101.09|26188.66|26108.66|26188.66|26108.66|26181.09|26101.09|10
1733709710000|2024-12-09 02:01:50|26187.28|26107.28|26190.35|26110.35|26190.37|26110.37|26187.28|26107.28|9
1733709720000|2024-12-09 02:02:00|26190.81|26110.81|26191.67|26111.67|26192.3|26112.3|26190.43|26110.43|10
1733709730000|2024-12-09 02:02:10|26191.1|26111.1|26186.14|26106.14|26191.1|26111.1|26185.82|26105.82|10
1733709740000|2024-12-09 02:02:20|26185.34|26105.34|26187.66|26107.66|26187.66|26107.66|26183.5|26103.5|10
1733709750000|2024-12-09 02:02:30|26187.85|26107.85|26186.76|26106.76|26187.93|26107.93|26186.76|26106.76|10
1733709760000|2024-12-09 02:02:40|26187.07|26107.07|26185.47|26105.47|26187.55|26107.55|26185.47|26105.47|10
1733709770000|2024-12-09 02:02:50|26184.92|26104.92|26181.15|26101.15|26185.24|26105.24|26181.05|26101.05|10
1733709780000|2024-12-09 02:03:00|26181.12|26101.12|26179.71|26099.71|26181.12|26101.12|26179.53|26099.53|10
1733709790000|2024-12-09 02:03:10|26179.29|26099.29|26175.05|26095.05|26179.29|26099.29|26175.05|26095.05|10
1733709800000|2024-12-09 02:03:20|26174.97|26094.97|26178.9|26098.9|26178.9|26098.9|26173.77|26093.77|10
1733709810000|2024-12-09 02:03:30|26178.62|26098.62|26180.84|26100.84|26180.99|26100.99|26177.52|26097.52|10
1733709820000|2024-12-09 02:03:40|26180.62|26100.62|26178.48|26098.48|26181.52|26101.52|26178.48|26098.48|10
1733709830000|2024-12-09 02:03:50|26177.49|26097.49|26178.21|26098.21|26178.87|26098.87|26176.83|26096.83|10
1733709840000|2024-12-09 02:04:00|26178.35|26098.35|26181.29|26101.29|26182.56|26102.56|26178.35|26098.35|10
1733709850000|2024-12-09 02:04:10|26181.17|26101.17|26178.53|26098.53|26181.23|26101.23|26178.53|26098.53|10
1733709860000|2024-12-09 02:04:20|26178.61|26098.61|26176.73|26096.73|26178.61|26098.61|26176.73|26096.73|10
1733709870000|2024-12-09 02:04:30|26175.97|26095.97|26170.45|26090.45|26175.97|26095.97|26170.45|26090.45|10
1733709880000|2024-12-09 02:04:40|26168.02|26088.02|26168.13|26088.13|26169.32|26089.32|26167.88|26087.88|10
1733709890000|2024-12-09 02:04:50|26167.86|26087.86|26168.81|26088.81|26168.81|26088.81|26166.65|26086.65|10
1733709900000|2024-12-09 02:05:00|26169.04|26089.04|26166.27|26086.27|26169.35|26089.35|26166.27|26086.27|10
1733709910000|2024-12-09 02:05:10|26166.38|26086.38|26163.19|26083.19|26166.38|26086.38|26163.1|26083.1|10
1733709920000|2024-12-09 02:05:20|26162.35|26082.35|26158.02|26078.02|26162.35|26082.35|26157.05|26077.05|10
1733709930000|2024-12-09 02:05:30|26156.8|26076.8|26152.78|26072.78|26156.8|26076.8|26152.78|26072.78|10
1733709940000|2024-12-09 02:05:40|26152.29|26072.29|26146.94|26066.94|26152.29|26072.29|26146.94|26066.94|10
1733709950000|2024-12-09 02:05:50|26148.14|26068.14|26147.02|26067.02|26148.14|26068.14|26146.65|26066.65|10
1733709960000|2024-12-09 02:06:00|26147.34|26067.34|26146.16|26066.16|26148.68|26068.68|26146.16|26066.16|10
1733709970000|2024-12-09 02:06:10|26145.91|26065.91|26145.79|26065.79|26147.4|26067.4|26145.49|26065.49|9
1733709980000|2024-12-09 02:06:20|26145.81|26065.81|26150.5|26070.5|26150.5|26070.5|26145.38|26065.38|10
1733709990000|2024-12-09 02:06:30|26151.79|26071.79|26160.51|26080.51|26160.51|26080.51|26151.79|26071.79|10
1733710000000|2024-12-09 02:06:40|26163.24|26083.24|26172.84|26092.84|26172.84|26092.84|26163.24|26083.24|10
1733710010000|2024-12-09 02:06:50|26174.83|26094.83|26179.55|26099.55|26179.55|26099.55|26174.83|26094.83|10
1733710020000|2024-12-09 02:07:00|26179.29|26099.29|26184.19|26104.19|26184.19|26104.19|26179.29|26099.29|10
1733710030000|2024-12-09 02:07:10|26185.36|26105.36|26193.17|26113.17|26193.43|26113.43|26185.36|26105.36|10
1733710040000|2024-12-09 02:07:20|26194.5|26114.5|26194.46|26114.46|26195.66|26115.66|26192.93|26112.93|10
1733710050000|2024-12-09 02:07:30|26195.67|26115.67|26207.63|26127.63|26207.63|26127.63|26194.95|26114.95|10
1733710060000|2024-12-09 02:07:40|26207.22|26127.22|26208.01|26128.01|26208.78|26128.78|26205.92|26125.92|10
1733710070000|2024-12-09 02:07:50|26208.04|26128.04|26212.52|26132.52|26212.52|26132.52|26208.04|26128.04|10
1733710080000|2024-12-09 02:08:00|26212.23|26132.23|26210.99|26130.99|26213.36|26133.36|26210.99|26130.99|9
1733710090000|2024-12-09 02:08:10|26210.51|26130.51|26208.41|26128.41|26210.51|26130.51|26208.41|26128.41|10
1733710100000|2024-12-09 02:08:20|26207.99|26127.99|26213.84|26133.84|26213.84|26133.84|26206.93|26126.93|10
1733710110000|2024-12-09 02:08:30|26214.08|26134.08|26215.46|26135.46|26216.38|26136.38|26214.08|26134.08|10
1733710120000|2024-12-09 02:08:40|26215.84|26135.84|26216.92|26136.92|26216.92|26136.92|26215.84|26135.84|10
1733710130000|2024-12-09 02:08:50|26217.15|26137.15|26223.98|26143.98|26223.98|26143.98|26217.06|26137.06|10
1733710140000|2024-12-09 02:09:00|26225.64|26145.64|26228.95|26148.95|26228.95|26148.95|26225.64|26145.64|10
1733710150000|2024-12-09 02:09:10|26230.2|26150.2|26235.58|26155.58|26235.58|26155.58|26230.2|26150.2|10
1733710160000|2024-12-09 02:09:20|26235.2|26155.2|26233.51|26153.51|26235.54|26155.54|26233.51|26153.51|10
1733710170000|2024-12-09 02:09:30|26234.02|26154.02|26233.62|26153.62|26234.05|26154.05|26231.92|26151.92|10
1733710180000|2024-12-09 02:09:40|26234.12|26154.12|26233.49|26153.49|26237.26|26157.26|26233.49|26153.49|10
1733710190000|2024-12-09 02:09:50|26232.72|26152.72|26230.49|26150.49|26232.72|26152.72|26230.11|26150.11|10
1733710200000|2024-12-09 02:10:00|26230.19|26150.19|26232.72|26152.72|26233.07|26153.07|26230.16|26150.16|10
1733710210000|2024-12-09 02:10:10|26232.84|26152.84|26233.08|26153.08|26235.11|26155.11|26232.84|26152.84|10
1733710220000|2024-12-09 02:10:20|26231.57|26151.57|26231.23|26151.23|26232.07|26152.07|26230.74|26150.74|10
1733710230000|2024-12-09 02:10:30|26231.74|26151.74|26234.52|26154.52|26234.52|26154.52|26230.84|26150.84|10
1733710240000|2024-12-09 02:10:40|26233.87|26153.87|26234.11|26154.11|26234.11|26154.11|26232.18|26152.18|10
1733710250000|2024-12-09 02:10:50|26233.85|26153.85|26233.43|26153.43|26233.97|26153.97|26233.43|26153.43|10
1733710260000|2024-12-09 02:11:00|26232.93|26152.93|26236.89|26156.89|26236.89|26156.89|26232.93|26152.93|10
1733710270000|2024-12-09 02:11:10|26237.01|26157.01|26248.38|26168.38|26248.38|26168.38|26237.01|26157.01|10
1733710280000|2024-12-09 02:11:20|26249.12|26169.12|26248.12|26168.12|26249.69|26169.69|26248.12|26168.12|10
1733710290000|2024-12-09 02:11:30|26248.94|26168.94|26252.1|26172.1|26252.1|26172.1|26248.94|26168.94|9
1733710300000|2024-12-09 02:11:40|26252.55|26172.55|26261.92|26181.92|26261.92|26181.92|26252.52|26172.52|10
1733710310000|2024-12-09 02:11:50|26262.85|26182.85|26262.93|26182.93|26264.89|26184.89|26262.85|26182.85|10
1733710320000|2024-12-09 02:12:00|26262.7|26182.7|26259.19|26179.19|26262.7|26182.7|26259.19|26179.19|10
1733710330000|2024-12-09 02:12:10|26258.78|26178.78|26256.13|26176.13|26259.04|26179.04|26256.06|26176.06|10
1733710340000|2024-12-09 02:12:20|26257.43|26177.43|26255.99|26175.99|26258.42|26178.42|26255.99|26175.99|10
1733710350000|2024-12-09 02:12:30|26256.37|26176.37|26253.81|26173.81|26256.44|26176.44|26253.66|26173.66|10
1733710360000|2024-12-09 02:12:40|26254.46|26174.46|26256.34|26176.34|26256.37|26176.37|26254.46|26174.46|10
1733710370000|2024-12-09 02:12:50|26257.69|26177.69|26258.87|26178.87|26258.87|26178.87|26257.69|26177.69|10
1733710380000|2024-12-09 02:13:00|26259.12|26179.12|26257.7|26177.7|26259.25|26179.25|26257.43|26177.43|9
1733710390000|2024-12-09 02:13:10|26257.5|26177.5|26260.7|26180.7|26260.7|26180.7|26257.5|26177.5|10
1733710400000|2024-12-09 02:13:20|26260.67|26180.67|26262.96|26182.96|26262.96|26182.96|26260.67|26180.67|10
1733710410000|2024-12-09 02:13:30|26263.18|26183.18|26263.66|26183.66|26263.66|26183.66|26262.53|26182.53|10
1733710420000|2024-12-09 02:13:40|26262.79|26182.79|26258.41|26178.41|26262.79|26182.79|26258.41|26178.41|10
1733710430000|2024-12-09 02:13:50|26258.2|26178.2|26259.38|26179.38|26259.4|26179.4|26257.87|26177.87|10
1733710440000|2024-12-09 02:14:00|26258.88|26178.88|26256.99|26176.99|26258.88|26178.88|26256.99|26176.99|10
1733710450000|2024-12-09 02:14:10|26257.49|26177.49|26258.66|26178.66|26258.76|26178.76|26257.49|26177.49|10
1733710460000|2024-12-09 02:14:20|26258.21|26178.21|26257.28|26177.28|26259.06|26179.06|26256.98|26176.98|10
1733710470000|2024-12-09 02:14:30|26256.95|26176.95|26256.44|26176.44|26257.7|26177.7|26256.44|26176.44|10
1733710480000|2024-12-09 02:14:40|26255.03|26175.03|26254.57|26174.57|26255.15|26175.15|26254.43|26174.43|10
1733710490000|2024-12-09 02:14:50|26255.04|26175.04|26254.91|26174.91|26255.16|26175.16|26254.91|26174.91|9
1733710500000|2024-12-09 02:15:00|26254.76|26174.76|26257.16|26177.16|26257.16|26177.16|26254.76|26174.76|10
1733710510000|2024-12-09 02:15:10|26257.18|26177.18|26258.25|26178.25|26258.25|26178.25|26256.49|26176.49|10
1733710520000|2024-12-09 02:15:20|26257.97|26177.97|26255.52|26175.52|26257.97|26177.97|26255.52|26175.52|9
1733710530000|2024-12-09 02:15:30|26255.57|26175.57|26256.67|26176.67|26256.72|26176.72|26255.33|26175.33|9
1733710540000|2024-12-09 02:15:40|26256.89|26176.89|26252.87|26172.87|26257.21|26177.21|26252.87|26172.87|10
1733710550000|2024-12-09 02:15:50|26252.59|26172.59|26252.88|26172.88|26253.15|26173.15|26251.41|26171.41|10
1733710560000|2024-12-09 02:16:00|26253.12|26173.12|26251.15|26171.15|26253.12|26173.12|26251.15|26171.15|10
1733710570000|2024-12-09 02:16:10|26251.31|26171.31|26250.13|26170.13|26251.89|26171.89|26250.13|26170.13|10
1733710580000|2024-12-09 02:16:20|26250.64|26170.64|26249.84|26169.84|26252.03|26172.03|26249.74|26169.74|10
1733710590000|2024-12-09 02:16:30|26249.49|26169.49|26238.62|26158.62|26249.49|26169.49|26238.62|26158.62|10
1733710600000|2024-12-09 02:16:40|26238.53|26158.53|26235.35|26155.35|26238.53|26158.53|26233.24|26153.24|10
1733710610000|2024-12-09 02:16:50|26235.36|26155.36|26235.91|26155.91|26235.91|26155.91|26234.71|26154.71|10
1733710620000|2024-12-09 02:17:00|26236.47|26156.47|26238.47|26158.47|26238.47|26158.47|26236.47|26156.47|10
1733710630000|2024-12-09 02:17:10|26238.55|26158.55|26239.29|26159.29|26239.9|26159.9|26238.39|26158.39|10
1733710640000|2024-12-09 02:17:20|26238.82|26158.82|26243.51|26163.51|26243.6|26163.6|26238.82|26158.82|10
1733710650000|2024-12-09 02:17:30|26243.03|26163.03|26237.25|26157.25|26243.03|26163.03|26237.25|26157.25|10
1733710660000|2024-12-09 02:17:40|26237.5|26157.5|26238.11|26158.11|26238.84|26158.84|26237.42|26157.42|8
1733710670000|2024-12-09 02:17:50|26237.88|26157.88|26236.07|26156.07|26237.88|26157.88|26236.07|26156.07|10
1733710680000|2024-12-09 02:18:00|26236.23|26156.23|26234.62|26154.62|26236.23|26156.23|26233.99|26153.99|10
1733710690000|2024-12-09 02:18:10|26234.23|26154.23|26234.57|26154.57|26235.5|26155.5|26234.23|26154.23|9
1733710700000|2024-12-09 02:18:20|26234.7|26154.7|26233.66|26153.66|26234.9|26154.9|26233.59|26153.59|10
1733710710000|2024-12-09 02:18:30|26233.56|26153.56|26226.07|26146.07|26233.56|26153.56|26226.07|26146.07|10
1733710720000|2024-12-09 02:18:40|26227.98|26147.98|26225.91|26145.91|26227.98|26147.98|26225.81|26145.81|10
1733710730000|2024-12-09 02:18:50|26225.6|26145.6|26224.44|26144.44|26225.91|26145.91|26224.36|26144.36|10
1733710740000|2024-12-09 02:19:00|26224.57|26144.57|26224.29|26144.29|26224.99|26144.99|26223.48|26143.48|10
1733710750000|2024-12-09 02:19:10|26224.25|26144.25|26221.63|26141.63|26224.25|26144.25|26221.23|26141.23|10
1733710760000|2024-12-09 02:19:20|26221.59|26141.59|26215.88|26135.88|26221.59|26141.59|26215.88|26135.88|10
1733710770000|2024-12-09 02:19:30|26215.46|26135.46|26210.3|26130.3|26215.46|26135.46|26210.3|26130.3|9
1733710780000|2024-12-09 02:19:40|26210.47|26130.47|26204.22|26124.22|26210.7|26130.7|26204.22|26124.22|10
1733710790000|2024-12-09 02:19:50|26203.88|26123.88|26196.35|26116.35|26203.88|26123.88|26196.24|26116.24|10
1733710800000|2024-12-09 02:20:00|26194.46|26114.46|26187.77|26107.77|26194.89|26114.89|26187.76|26107.76|10
1733710810000|2024-12-09 02:20:10|26187.8|26107.8|26188.26|26108.26|26188.91|26108.91|26187.57|26107.57|9
1733710820000|2024-12-09 02:20:20|26187.58|26107.58|26186.28|26106.28|26187.7|26107.7|26185.88|26105.88|10
1733710830000|2024-12-09 02:20:30|26186.97|26106.97|26189.33|26109.33|26189.33|26109.33|26186.81|26106.81|10
1733710840000|2024-12-09 02:20:40|26189.44|26109.44|26188.63|26108.63|26189.47|26109.47|26188.11|26108.11|10
1733710850000|2024-12-09 02:20:50|26188.94|26108.94|26188.73|26108.73|26190.46|26110.46|26188.73|26108.73|10
1733710860000|2024-12-09 02:21:00|26189.46|26109.46|26191.3|26111.3|26191.3|26111.3|26189.43|26109.43|10
1733710870000|2024-12-09 02:21:10|26191.4|26111.4|26187.73|26107.73|26191.4|26111.4|26187.15|26107.15|10
1733710880000|2024-12-09 02:21:20|26187.44|26107.44|26188.94|26108.94|26190.16|26110.16|26187.44|26107.44|10
1733710890000|2024-12-09 02:21:30|26188.09|26108.09|26185.01|26105.01|26188.1|26108.1|26184.81|26104.81|10
1733710900000|2024-12-09 02:21:40|26184.5|26104.5|26181.28|26101.28|26185.77|26105.77|26181.28|26101.28|10
1733710910000|2024-12-09 02:21:50|26181.25|26101.25|26182.03|26102.03|26182.64|26102.64|26180.79|26100.79|10
1733710920000|2024-12-09 02:22:00|26181.94|26101.94|26184.05|26104.05|26184.05|26104.05|26181.27|26101.27|10
1733710930000|2024-12-09 02:22:10|26184.29|26104.29|26188.99|26108.99|26189.84|26109.84|26184.29|26104.29|10
1733710940000|2024-12-09 02:22:20|26190.61|26110.61|26188.7|26108.7|26190.61|26110.61|26188.7|26108.7|10
1733710950000|2024-12-09 02:22:30|26189.69|26109.69|26189.97|26109.97|26190.55|26110.55|26189.22|26109.22|9
1733710960000|2024-12-09 02:22:40|26190.04|26110.04|26187.73|26107.73|26190.04|26110.04|26187.73|26107.73|10
1733710970000|2024-12-09 02:22:50|26187.72|26107.72|26183.88|26103.88|26187.72|26107.72|26183.88|26103.88|10
1733710980000|2024-12-09 02:23:00|26183.97|26103.97|26186|26106|26186.03|26106.03|26183.77|26103.77|10
1733710990000|2024-12-09 02:23:10|26186.38|26106.38|26184.22|26104.22|26186.54|26106.54|26184.22|26104.22|10
1733711000000|2024-12-09 02:23:20|26183.97|26103.97|26181.12|26101.12|26183.97|26103.97|26181.12|26101.12|10
1733711010000|2024-12-09 02:23:30|26181.59|26101.59|26184.33|26104.33|26184.33|26104.33|26181.55|26101.55|10
1733711020000|2024-12-09 02:23:40|26184.27|26104.27|26185.7|26105.7|26187.94|26107.94|26184.27|26104.27|10
1733711030000|2024-12-09 02:23:50|26185.62|26105.62|26185.28|26105.28|26185.81|26105.81|26184.85|26104.85|9
1733711040000|2024-12-09 02:24:00|26185.31|26105.31|26185.32|26105.32|26186.18|26106.18|26184.77|26104.77|10
1733711050000|2024-12-09 02:24:10|26184.64|26104.64|26181.63|26101.63|26184.64|26104.64|26181.63|26101.63|10
1733711060000|2024-12-09 02:24:20|26181.62|26101.62|26178.82|26098.82|26181.62|26101.62|26178.82|26098.82|10
1733711070000|2024-12-09 02:24:30|26178.37|26098.37|26175.14|26095.14|26178.37|26098.37|26173.5|26093.5|10
1733711080000|2024-12-09 02:24:40|26174.41|26094.41|26173.45|26093.45|26174.66|26094.66|26173.45|26093.45|10
1733711090000|2024-12-09 02:24:50|26173.11|26093.11|26170.92|26090.92|26173.44|26093.44|26170.92|26090.92|10
1733711100000|2024-12-09 02:25:00|26170.56|26090.56|26165.34|26085.34|26170.56|26090.56|26164.85|26084.85|10
1733711110000|2024-12-09 02:25:10|26165.02|26085.02|26165.29|26085.29|26165.52|26085.52|26164.1|26084.1|10
1733711120000|2024-12-09 02:25:20|26166.06|26086.06|26161.54|26081.54|26166.06|26086.06|26161.54|26081.54|10
1733711130000|2024-12-09 02:25:30|26160.84|26080.84|26158.64|26078.64|26160.84|26080.84|26158.64|26078.64|10
1733711140000|2024-12-09 02:25:40|26158.52|26078.52|26156.1|26076.1|26158.52|26078.52|26156.1|26076.1|10
1733711150000|2024-12-09 02:25:50|26155.69|26075.69|26156.37|26076.37|26156.67|26076.67|26155.69|26075.69|10
1733711160000|2024-12-09 02:26:00|26156.34|26076.34|26157.33|26077.33|26157.33|26077.33|26155.24|26075.24|10
1733711170000|2024-12-09 02:26:10|26158.02|26078.02|26160.42|26080.42|26161.21|26081.21|26157.89|26077.89|10
1733711180000|2024-12-09 02:26:20|26161.58|26081.58|26160.55|26080.55|26161.58|26081.58|26160.2|26080.2|9
1733711190000|2024-12-09 02:26:30|26162.09|26082.09|26158.31|26078.31|26162.36|26082.36|26158.31|26078.31|10
1733711200000|2024-12-09 02:26:40|26156.71|26076.71|26153.9|26073.9|26156.71|26076.71|26153.77|26073.77|10
1733711210000|2024-12-09 02:26:50|26153.45|26073.45|26143.98|26063.98|26153.45|26073.45|26143.74|26063.74|10
1733711220000|2024-12-09 02:27:00|26144.1|26064.1|26134.06|26054.06|26144.59|26064.59|26133.08|26053.08|10
1733711230000|2024-12-09 02:27:10|26133.96|26053.96|26132.18|26052.18|26133.96|26053.96|26131.44|26051.44|10
1733711240000|2024-12-09 02:27:20|26132.37|26052.37|26131.71|26051.71|26132.37|26052.37|26130.64|26050.64|10
1733711250000|2024-12-09 02:27:30|26131.93|26051.93|26130.64|26050.64|26132.71|26052.71|26130.64|26050.64|10
1733711260000|2024-12-09 02:27:40|26129.76|26049.76|26127.8|26047.8|26129.76|26049.76|26127.8|26047.8|10
1733711270000|2024-12-09 02:27:50|26127.83|26047.83|26122.85|26042.85|26127.84|26047.84|26122.85|26042.85|10
1733711280000|2024-12-09 02:28:00|26121.92|26041.92|26122.81|26042.81|26122.81|26042.81|26121.51|26041.51|10
1733711290000|2024-12-09 02:28:10|26123.76|26043.76|26123.46|26043.46|26124.58|26044.58|26122.3|26042.3|10
1733711300000|2024-12-09 02:28:20|26124.51|26044.51|26125.48|26045.48|26125.6|26045.6|26124.51|26044.51|10
1733711310000|2024-12-09 02:28:30|26125.62|26045.62|26126.84|26046.84|26127.46|26047.46|26125.62|26045.62|10
1733711320000|2024-12-09 02:28:40|26126.82|26046.82|26126.52|26046.52|26127.19|26047.19|26125.9|26045.9|9
1733711330000|2024-12-09 02:28:50|26126.67|26046.67|26127.43|26047.43|26129.12|26049.12|26126.16|26046.16|10
1733711340000|2024-12-09 02:29:00|26127.17|26047.17|26123.65|26043.65|26127.17|26047.17|26123.61|26043.61|9
1733711350000|2024-12-09 02:29:10|26123.45|26043.45|26124.78|26044.78|26125.85|26045.85|26123.42|26043.42|10
1733711360000|2024-12-09 02:29:20|26123.83|26043.83|26122.93|26042.93|26123.83|26043.83|26122.35|26042.35|9
1733711370000|2024-12-09 02:29:30|26122.68|26042.68|26122.5|26042.5|26122.68|26042.68|26121.78|26041.78|10
1733711380000|2024-12-09 02:29:40|26122.71|26042.71|26122.05|26042.05|26122.94|26042.94|26122|26042|10
1733711390000|2024-12-09 02:29:50|26122.15|26042.15|26122.22|26042.22|26122.71|26042.71|26121.9|26041.9|10
1733711400000|2024-12-09 02:30:00|26122.95|26042.95|26124.79|26044.79|26127.21|26047.21|26122.95|26042.95|10
1733711410000|2024-12-09 02:30:10|26124.65|26044.65|26120.51|26040.51|26125.42|26045.42|26120.51|26040.51|10
1733711420000|2024-12-09 02:30:20|26120.53|26040.53|26118.56|26038.56|26120.62|26040.62|26118.56|26038.56|10
1733711430000|2024-12-09 02:30:30|26117.89|26037.89|26120|26040|26120.53|26040.53|26117.46|26037.46|10
1733711440000|2024-12-09 02:30:40|26119.51|26039.51|26120.08|26040.08|26120.17|26040.17|26118.34|26038.34|10
1733711450000|2024-12-09 02:30:50|26120.27|26040.27|26126.22|26046.22|26126.22|26046.22|26120.27|26040.27|10
1733711460000|2024-12-09 02:31:00|26127.25|26047.25|26128.69|26048.69|26129.03|26049.03|26127.25|26047.25|10
1733711470000|2024-12-09 02:31:10|26130.31|26050.31|26132.05|26052.05|26132.05|26052.05|26130.31|26050.31|10
1733711480000|2024-12-09 02:31:20|26133.1|26053.1|26141.85|26061.85|26141.85|26061.85|26133.1|26053.1|10
1733711490000|2024-12-09 02:31:30|26142.47|26062.47|26141|26061|26142.47|26062.47|26139.4|26059.4|10
1733711500000|2024-12-09 02:31:40|26141.69|26061.69|26142.88|26062.88|26142.88|26062.88|26140.8|26060.8|10
1733711510000|2024-12-09 02:31:50|26143.17|26063.17|26143.04|26063.04|26144.95|26064.95|26142.33|26062.33|10
1733711520000|2024-12-09 02:32:00|26143.36|26063.36|26144.5|26064.5|26144.5|26064.5|26141.28|26061.28|10
1733711530000|2024-12-09 02:32:10|26145.12|26065.12|26146.65|26066.65|26146.65|26066.65|26144.25|26064.25|10
1733711540000|2024-12-09 02:32:20|26147.24|26067.24|26144.04|26064.04|26147.24|26067.24|26144.04|26064.04|9
1733711550000|2024-12-09 02:32:30|26143.03|26063.03|26138.7|26058.7|26143.75|26063.75|26138.7|26058.7|10
1733711560000|2024-12-09 02:32:40|26138.58|26058.58|26132.15|26052.15|26138.58|26058.58|26131.74|26051.74|10
1733711570000|2024-12-09 02:32:50|26133.42|26053.42|26130.24|26050.24|26133.42|26053.42|26129.54|26049.54|10
1733711580000|2024-12-09 02:33:00|26131.03|26051.03|26132.12|26052.12|26132.47|26052.47|26129.57|26049.57|10
1733711590000|2024-12-09 02:33:10|26131.9|26051.9|26138.32|26058.32|26138.32|26058.32|26131.9|26051.9|10
1733711600000|2024-12-09 02:33:20|26138.25|26058.25|26137.87|26057.87|26139|26059|26137.02|26057.02|10
1733711610000|2024-12-09 02:33:30|26138.57|26058.57|26137.49|26057.49|26140.23|26060.23|26137.49|26057.49|10
1733711620000|2024-12-09 02:33:40|26137.46|26057.46|26141.15|26061.15|26141.15|26061.15|26137.44|26057.44|10
1733711630000|2024-12-09 02:33:50|26141.68|26061.68|26141.38|26061.38|26141.79|26061.79|26141.24|26061.24|10
1733711640000|2024-12-09 02:34:00|26141.2|26061.2|26146.23|26066.23|26146.23|26066.23|26140.77|26060.77|10
1733711650000|2024-12-09 02:34:10|26147.32|26067.32|26146.26|26066.26|26147.51|26067.51|26145.79|26065.79|10
1733711660000|2024-12-09 02:34:20|26145.79|26065.79|26143.61|26063.61|26145.79|26065.79|26143.61|26063.61|10
1733711670000|2024-12-09 02:34:30|26142.83|26062.83|26141.29|26061.29|26143.22|26063.22|26141.29|26061.29|10
1733711680000|2024-12-09 02:34:40|26141.39|26061.39|26141.33|26061.33|26141.52|26061.52|26141.22|26061.22|10
1733711690000|2024-12-09 02:34:50|26141.3|26061.3|26136.9|26056.9|26141.37|26061.37|26136.9|26056.9|10
1733711700000|2024-12-09 02:35:00|26136.22|26056.22|26138.31|26058.31|26138.31|26058.31|26135.4|26055.4|10
1733711710000|2024-12-09 02:35:10|26138.43|26058.43|26143.44|26063.44|26143.6|26063.6|26138.32|26058.32|10
1733711720000|2024-12-09 02:35:20|26143.56|26063.56|26144.42|26064.42|26144.53|26064.53|26141.13|26061.13|10
1733711730000|2024-12-09 02:35:30|26144.5|26064.5|26146.21|26066.21|26146.21|26066.21|26144.5|26064.5|9
1733711740000|2024-12-09 02:35:40|26146.85|26066.85|26148.87|26068.87|26148.87|26068.87|26146.85|26066.85|10
1733711750000|2024-12-09 02:35:50|26149.19|26069.19|26149.56|26069.56|26149.56|26069.56|26148.38|26068.38|10
1733711760000|2024-12-09 02:36:00|26148.18|26068.18|26144.7|26064.7|26148.22|26068.22|26144.7|26064.7|9
1733711770000|2024-12-09 02:36:10|26145.44|26065.44|26142.38|26062.38|26146.58|26066.58|26142.38|26062.38|10
1733711780000|2024-12-09 02:36:20|26142.41|26062.41|26145.74|26065.74|26146.26|26066.26|26142.41|26062.41|10
1733711790000|2024-12-09 02:36:30|26145.65|26065.65|26149.56|26069.56|26150.69|26070.69|26145.65|26065.65|10
1733711800000|2024-12-09 02:36:40|26148|26068|26153.44|26073.44|26153.44|26073.44|26148|26068|10
1733711810000|2024-12-09 02:36:50|26155.25|26075.25|26155.19|26075.19|26157.26|26077.26|26155.19|26075.19|10
1733711820000|2024-12-09 02:37:00|26154.98|26074.98|26154.38|26074.38|26154.98|26074.98|26151.76|26071.76|10
1733711830000|2024-12-09 02:37:10|26154.06|26074.06|26146.61|26066.61|26154.06|26074.06|26146.61|26066.61|10
1733711840000|2024-12-09 02:37:20|26146.69|26066.69|26150.87|26070.87|26151.02|26071.02|26146.69|26066.69|10
1733711850000|2024-12-09 02:37:30|26149.87|26069.87|26145.23|26065.23|26151.17|26071.17|26145.23|26065.23|10
1733711860000|2024-12-09 02:37:40|26144.07|26064.07|26133.96|26053.96|26144.07|26064.07|26133.96|26053.96|10
1733711870000|2024-12-09 02:37:50|26133.6|26053.6|26127.08|26047.08|26133.6|26053.6|26126.85|26046.85|10
1733711880000|2024-12-09 02:38:00|26127.26|26047.26|26121.93|26041.93|26127.26|26047.26|26121.93|26041.93|10
1733711890000|2024-12-09 02:38:10|26121.77|26041.77|26121.52|26041.52|26123.12|26043.12|26121.52|26041.52|10
1733711900000|2024-12-09 02:38:20|26122.08|26042.08|26122.13|26042.13|26122.15|26042.15|26120.39|26040.39|10
1733711910000|2024-12-09 02:38:30|26122.62|26042.62|26122.79|26042.79|26123.09|26043.09|26121.68|26041.68|10
1733711920000|2024-12-09 02:38:40|26121.88|26041.88|26118.33|26038.33|26121.88|26041.88|26118.33|26038.33|10
1733711930000|2024-12-09 02:38:50|26118.62|26038.62|26116.71|26036.71|26118.62|26038.62|26116.71|26036.71|10
1733711940000|2024-12-09 02:39:00|26116.46|26036.46|26116.76|26036.76|26117.02|26037.02|26116.15|26036.15|10
1733711950000|2024-12-09 02:39:10|26116.85|26036.85|26117.64|26037.64|26118.24|26038.24|26116.85|26036.85|10
1733711960000|2024-12-09 02:39:20|26117.23|26037.23|26115.19|26035.19|26117.23|26037.23|26114.77|26034.77|10
1733711970000|2024-12-09 02:39:30|26115.22|26035.22|26112.51|26032.51|26115.22|26035.22|26112.1|26032.1|10
1733711980000|2024-12-09 02:39:40|26112.03|26032.03|26109.5|26029.5|26112.03|26032.03|26109.45|26029.45|10
1733711990000|2024-12-09 02:39:50|26109.05|26029.05|26105.6|26025.6|26109.05|26029.05|26105.56|26025.56|10
1733712000000|2024-12-09 02:40:00|26105.11|26025.11|26106.53|26026.53|26106.62|26026.62|26105.11|26025.11|10
1733712010000|2024-12-09 02:40:10|26105.58|26025.58|26098.85|26018.85|26105.58|26025.58|26098.85|26018.85|10
1733712020000|2024-12-09 02:40:20|26097.69|26017.69|26094.37|26014.37|26097.69|26017.69|26094.37|26014.37|10
1733712030000|2024-12-09 02:40:30|26094.34|26014.34|26095.77|26015.77|26095.86|26015.86|26094.25|26014.25|9
1733712040000|2024-12-09 02:40:40|26096.33|26016.33|26096.26|26016.26|26096.33|26016.33|26094.51|26014.51|10
1733712050000|2024-12-09 02:40:50|26096.41|26016.41|26096.71|26016.71|26098.5|26018.5|26096.41|26016.41|9
1733712060000|2024-12-09 02:41:00|26096.41|26016.41|26098.72|26018.72|26098.72|26018.72|26096.41|26016.41|10
1733712070000|2024-12-09 02:41:10|26100.84|26020.84|26100.26|26020.26|26102.74|26022.74|26100.26|26020.26|10
1733712080000|2024-12-09 02:41:20|26099.86|26019.86|26096.49|26016.49|26099.86|26019.86|26096.49|26016.49|10
1733712090000|2024-12-09 02:41:30|26096.12|26016.12|26094.17|26014.17|26096.15|26016.15|26093.71|26013.71|10
1733712100000|2024-12-09 02:41:40|26093.93|26013.93|26094.1|26014.1|26095.12|26015.12|26093.37|26013.37|10
1733712110000|2024-12-09 02:41:50|26093.64|26013.64|26097.65|26017.65|26097.65|26017.65|26093.64|26013.64|10
1733712120000|2024-12-09 02:42:00|26097.59|26017.59|26096.44|26016.44|26098.06|26018.06|26096.44|26016.44|10
1733712130000|2024-12-09 02:42:10|26096.37|26016.37|26092.3|26012.3|26096.37|26016.37|26092.3|26012.3|9
1733712140000|2024-12-09 02:42:20|26090.44|26010.44|26087.52|26007.52|26090.44|26010.44|26087.52|26007.52|10
1733712150000|2024-12-09 02:42:30|26086.75|26006.75|26088.32|26008.32|26088.96|26008.96|26086.19|26006.19|10
1733712160000|2024-12-09 02:42:40|26088.23|26008.23|26088.65|26008.65|26088.68|26008.68|26087.48|26007.48|10
1733712170000|2024-12-09 02:42:50|26088.66|26008.66|26088.48|26008.48|26088.75|26008.75|26087.44|26007.44|10
1733712180000|2024-12-09 02:43:00|26088.47|26008.47|26091.14|26011.14|26091.67|26011.67|26088.45|26008.45|10
1733712190000|2024-12-09 02:43:10|26091.47|26011.47|26093.92|26013.92|26093.92|26013.92|26091.4|26011.4|10
1733712200000|2024-12-09 02:43:20|26093.54|26013.54|26098.66|26018.66|26098.66|26018.66|26093.3|26013.3|10
1733712210000|2024-12-09 02:43:30|26101.47|26021.47|26107.72|26027.72|26108.7|26028.7|26101.47|26021.47|10
1733712220000|2024-12-09 02:43:40|26107.27|26027.27|26108.34|26028.34|26110.3|26030.3|26107.27|26027.27|10
1733712230000|2024-12-09 02:43:50|26108.57|26028.57|26108.69|26028.69|26110.05|26030.05|26108.57|26028.57|10
1733712240000|2024-12-09 02:44:00|26108.34|26028.34|26102.51|26022.51|26108.34|26028.34|26102.51|26022.51|10
1733712250000|2024-12-09 02:44:10|26102.43|26022.43|26094.28|26014.28|26104.14|26024.14|26094.28|26014.28|10
1733712260000|2024-12-09 02:44:20|26092.85|26012.85|26090.92|26010.92|26092.85|26012.85|26090.92|26010.92|10
1733712270000|2024-12-09 02:44:30|26090.38|26010.38|26092.4|26012.4|26092.4|26012.4|26088.58|26008.58|10
1733712280000|2024-12-09 02:44:40|26091.93|26011.93|26091.38|26011.38|26092.6|26012.6|26091.38|26011.38|10
1733712290000|2024-12-09 02:44:50|26091.17|26011.17|26085.57|26005.57|26091.17|26011.17|26085.57|26005.57|9
1733712300000|2024-12-09 02:45:00|26085.48|26005.48|26077.35|25997.35|26085.48|26005.48|26077.35|25997.35|10
1733712310000|2024-12-09 02:45:10|26078.05|25998.05|26078.18|25998.18|26080|26000|26077.97|25997.97|9
1733712320000|2024-12-09 02:45:20|26077.49|25997.49|26075.68|25995.68|26078.4|25998.4|26074.75|25994.75|10
1733712330000|2024-12-09 02:45:30|26074.92|25994.92|26073.52|25993.52|26075.16|25995.16|26073.4|25993.4|10
1733712340000|2024-12-09 02:45:40|26073.43|25993.43|26072.49|25992.49|26073.43|25993.43|26070.15|25990.15|10
1733712350000|2024-12-09 02:45:50|26072.86|25992.86|26070.69|25990.69|26072.86|25992.86|26070.69|25990.69|10
1733712360000|2024-12-09 02:46:00|26070.72|25990.72|26071.07|25991.07|26071.8|25991.8|26070.6|25990.6|10
1733712370000|2024-12-09 02:46:10|26072.3|25992.3|26074.42|25994.42|26077.43|25997.43|26072.3|25992.3|10
1733712380000|2024-12-09 02:46:20|26074.15|25994.15|26074.74|25994.74|26074.94|25994.94|26072.9|25992.9|9
1733712390000|2024-12-09 02:46:30|26074.8|25994.8|26076.11|25996.11|26077.53|25997.53|26074.8|25994.8|10
1733712400000|2024-12-09 02:46:40|26075.57|25995.57|26073.69|25993.69|26075.57|25995.57|26072.92|25992.92|10
1733712410000|2024-12-09 02:46:50|26073.25|25993.25|26070.29|25990.29|26073.26|25993.26|26070.29|25990.29|10
1733712420000|2024-12-09 02:47:00|26070.99|25990.99|26072.89|25992.89|26074.17|25994.17|26070.99|25990.99|10
1733712430000|2024-12-09 02:47:10|26072.92|25992.92|26077.09|25997.09|26077.09|25997.09|26072.72|25992.72|10
1733712440000|2024-12-09 02:47:20|26077.39|25997.39|26074.67|25994.67|26078.5|25998.5|26074.67|25994.67|10
1733712450000|2024-12-09 02:47:30|26074.7|25994.7|26074.42|25994.42|26075.05|25995.05|26074.4|25994.4|10
1733712460000|2024-12-09 02:47:40|26074.38|25994.38|26074.69|25994.69|26075.57|25995.57|26074.38|25994.38|10
1733712470000|2024-12-09 02:47:50|26074.98|25994.98|26076.07|25996.07|26076.07|25996.07|26074.75|25994.75|10
1733712480000|2024-12-09 02:48:00|26075.78|25995.78|26073.42|25993.42|26076.63|25996.63|26073.42|25993.42|10
1733712490000|2024-12-09 02:48:10|26073.87|25993.87|26072.88|25992.88|26074.7|25994.7|26072.88|25992.88|10
1733712500000|2024-12-09 02:48:20|26071.48|25991.48|26064.8|25984.8|26071.48|25991.48|26064.8|25984.8|10
1733712510000|2024-12-09 02:48:30|26064.53|25984.53|26067.47|25987.47|26067.47|25987.47|26063.46|25983.46|10
1733712520000|2024-12-09 02:48:40|26067.7|25987.7|26066.31|25986.31|26069|25989|26066.31|25986.31|10
1733712530000|2024-12-09 02:48:50|26065.87|25985.87|26060.95|25980.95|26065.93|25985.93|26059.99|25979.99|10
1733712540000|2024-12-09 02:49:00|26061.24|25981.24|26056.4|25976.4|26061.24|25981.24|26055.9|25975.9|10
1733712550000|2024-12-09 02:49:10|26054.67|25974.67|26047.38|25967.38|26054.78|25974.78|26047.38|25967.38|10
1733712560000|2024-12-09 02:49:20|26046.65|25966.65|26045.08|25965.08|26046.65|25966.65|26042.12|25962.12|10
1733712570000|2024-12-09 02:49:30|26040.81|25960.81|26043.99|25963.99|26043.99|25963.99|26040.81|25960.81|10
1733712580000|2024-12-09 02:49:40|26044.08|25964.08|26042.72|25962.72|26044.16|25964.16|26042.72|25962.72|9
1733712590000|2024-12-09 02:49:50|26042.95|25962.95|26042.27|25962.27|26043.11|25963.11|26042.25|25962.25|10
1733712600000|2024-12-09 02:50:00|26042.14|25962.14|26039.91|25959.91|26042.14|25962.14|26036.91|25956.91|10
1733712610000|2024-12-09 02:50:10|26039.82|25959.82|26038.98|25958.98|26039.84|25959.84|26038.98|25958.98|9
1733712620000|2024-12-09 02:50:20|26039.2|25959.2|26036.89|25956.89|26039.43|25959.43|26036.89|25956.89|10
1733712630000|2024-12-09 02:50:30|26037.25|25957.25|26034.74|25954.74|26037.25|25957.25|26034.48|25954.48|10
1733712640000|2024-12-09 02:50:40|26033.63|25953.63|26036.55|25956.55|26036.81|25956.81|26033.63|25953.63|10
1733712650000|2024-12-09 02:50:50|26036.53|25956.53|26040.52|25960.52|26040.52|25960.52|26036.53|25956.53|10
1733712660000|2024-12-09 02:51:00|26041.3|25961.3|26042.74|25962.74|26043.44|25963.44|26041.3|25961.3|10
1733712670000|2024-12-09 02:51:10|26042.63|25962.63|26042.9|25962.9|26043.15|25963.15|26041.26|25961.26|10
1733712680000|2024-12-09 02:51:20|26043.84|25963.84|26049.51|25969.51|26050.52|25970.52|26043.84|25963.84|10
1733712690000|2024-12-09 02:51:30|26049.89|25969.89|26053.38|25973.38|26053.38|25973.38|26049.77|25969.77|10
1733712700000|2024-12-09 02:51:40|26054.4|25974.4|26056.83|25976.83|26056.83|25976.83|26054.4|25974.4|10
1733712710000|2024-12-09 02:51:50|26056.8|25976.8|26058.06|25978.06|26059.21|25979.21|26056.58|25976.58|10
1733712720000|2024-12-09 02:52:00|26058.67|25978.67|26058.81|25978.81|26061.17|25981.17|26058.67|25978.67|10
1733712730000|2024-12-09 02:52:10|26060.58|25980.58|26066.13|25986.13|26066.13|25986.13|26060.58|25980.58|10
1733712740000|2024-12-09 02:52:20|26066.04|25986.04|26074.18|25994.18|26074.18|25994.18|26064.65|25984.65|10
1733712750000|2024-12-09 02:52:30|26074.56|25994.56|26082.4|26002.4|26082.4|26002.4|26074.56|25994.56|10
1733712760000|2024-12-09 02:52:40|26082.43|26002.43|26082.55|26002.55|26083.06|26003.06|26082.27|26002.27|10
1733712770000|2024-12-09 02:52:50|26082.3|26002.3|26082.83|26002.83|26084.04|26004.04|26082.16|26002.16|10
1733712780000|2024-12-09 02:53:00|26082.93|26002.93|26082.82|26002.82|26083.8|26003.8|26082.54|26002.54|10
1733712790000|2024-12-09 02:53:10|26082.96|26002.96|26082.05|26002.05|26083.41|26003.41|26082.04|26002.04|10
1733712800000|2024-12-09 02:53:20|26082.47|26002.47|26085.31|26005.31|26085.87|26005.87|26082.47|26002.47|10
1733712810000|2024-12-09 02:53:30|26085.49|26005.49|26092.49|26012.49|26092.49|26012.49|26085.49|26005.49|10
1733712820000|2024-12-09 02:53:40|26092.88|26012.88|26094.78|26014.78|26094.78|26014.78|26092.83|26012.83|10
1733712830000|2024-12-09 02:53:50|26094.83|26014.83|26097.2|26017.2|26097.2|26017.2|26094.83|26014.83|10
1733712840000|2024-12-09 02:54:00|26097.45|26017.45|26097|26017|26097.45|26017.45|26096.63|26016.63|10
1733712850000|2024-12-09 02:54:10|26097.48|26017.48|26097.85|26017.85|26097.85|26017.85|26097.4|26017.4|10
1733712860000|2024-12-09 02:54:20|26101.37|26021.37|26105.99|26025.99|26106.04|26026.04|26101.37|26021.37|10
1733712870000|2024-12-09 02:54:30|26107.62|26027.62|26119.41|26039.41|26119.41|26039.41|26107.62|26027.62|10
1733712880000|2024-12-09 02:54:40|26119.56|26039.56|26126.44|26046.44|26126.44|26046.44|26119.56|26039.56|10
1733712890000|2024-12-09 02:54:50|26126.18|26046.18|26126.14|26046.14|26126.46|26046.46|26125.2|26045.2|10
1733712900000|2024-12-09 02:55:00|26126.12|26046.12|26129.72|26049.72|26129.72|26049.72|26125.87|26045.87|10
1733712910000|2024-12-09 02:55:10|26129.53|26049.53|26113.82|26033.82|26129.53|26049.53|26113.82|26033.82|10
1733712920000|2024-12-09 02:55:20|26112.87|26032.87|26109.74|26029.74|26112.87|26032.87|26109.74|26029.74|10
1733712930000|2024-12-09 02:55:30|26109.66|26029.66|26109.16|26029.16|26109.74|26029.74|26108.77|26028.77|10
1733712940000|2024-12-09 02:55:40|26108.54|26028.54|26109.04|26029.04|26109.25|26029.25|26108.05|26028.05|10
1733712950000|2024-12-09 02:55:50|26108.66|26028.66|26107.95|26027.95|26108.68|26028.68|26107.93|26027.93|10
1733712960000|2024-12-09 02:56:00|26108.86|26028.86|26108.94|26028.94|26108.94|26028.94|26107.79|26027.79|10
1733712970000|2024-12-09 02:56:10|26109.38|26029.38|26110.22|26030.22|26110.91|26030.91|26109.38|26029.38|10
1733712980000|2024-12-09 02:56:20|26110.44|26030.44|26111.57|26031.57|26111.77|26031.77|26110.44|26030.44|10
1733712990000|2024-12-09 02:56:30|26112.02|26032.02|26112.02|26032.02|26112.41|26032.41|26111.53|26031.53|10
1733713000000|2024-12-09 02:56:40|26111.09|26031.09|26108.96|26028.96|26111.09|26031.09|26108.96|26028.96|10
1733713010000|2024-12-09 02:56:50|26108.66|26028.66|26117.55|26037.55|26119.29|26039.29|26108.62|26028.62|10
1733713020000|2024-12-09 02:57:00|26117.59|26037.59|26114.35|26034.35|26117.59|26037.59|26114.1|26034.1|10
1733713030000|2024-12-09 02:57:10|26113.88|26033.88|26113.65|26033.65|26114.24|26034.24|26113.55|26033.55|9
1733713040000|2024-12-09 02:57:20|26114.06|26034.06|26114.67|26034.67|26114.67|26034.67|26113.52|26033.52|10
1733713050000|2024-12-09 02:57:30|26114.55|26034.55|26114.8|26034.8|26114.94|26034.94|26114.01|26034.01|10
1733713060000|2024-12-09 02:57:40|26114.97|26034.97|26115.72|26035.72|26115.72|26035.72|26114.66|26034.66|10
1733713070000|2024-12-09 02:57:50|26115.54|26035.54|26117.4|26037.4|26117.96|26037.96|26115.53|26035.53|10
1733713080000|2024-12-09 02:58:00|26117.82|26037.82|26121.12|26041.12|26121.12|26041.12|26117.51|26037.51|10
1733713090000|2024-12-09 02:58:10|26122.44|26042.44|26128.49|26048.49|26128.54|26048.54|26122.44|26042.44|10
1733713100000|2024-12-09 02:58:20|26128.44|26048.44|26126.34|26046.34|26128.64|26048.64|26126.34|26046.34|10
1733713110000|2024-12-09 02:58:30|26126.48|26046.48|26122.3|26042.3|26127.43|26047.43|26121.06|26041.06|10
1733713120000|2024-12-09 02:58:40|26123.07|26043.07|26123.5|26043.5|26123.5|26043.5|26121.89|26041.89|10
1733713130000|2024-12-09 02:58:50|26123.65|26043.65|26123.87|26043.87|26123.87|26043.87|26122.61|26042.61|10
1733713140000|2024-12-09 02:59:00|26123.95|26043.95|26121.72|26041.72|26123.95|26043.95|26121.72|26041.72|10
1733713150000|2024-12-09 02:59:10|26118.26|26038.26|26119.95|26039.95|26119.95|26039.95|26116.76|26036.76|10
1733713160000|2024-12-09 02:59:20|26120.1|26040.1|26106.23|26026.23|26120.21|26040.21|26106.23|26026.23|10
1733713170000|2024-12-09 02:59:30|26104.41|26024.41|26099.88|26019.88|26104.41|26024.41|26099.81|26019.81|10
1733713180000|2024-12-09 02:59:40|26099.89|26019.89|26095.06|26015.06|26101.7|26021.7|26095.06|26015.06|10
1733713190000|2024-12-09 02:59:50|26094.75|26014.75|26095.12|26015.12|26095.77|26015.77|26094.68|26014.68|10
1733713200000|2024-12-09 03:00:00|26095.22|26015.22|26095.83|26015.83|26096.61|26016.61|26095.22|26015.22|10
1733713210000|2024-12-09 03:00:10|26095.58|26015.58|26094.24|26014.24|26095.62|26015.62|26094.01|26014.01|10
1733713220000|2024-12-09 03:00:20|26095.04|26015.04|26098.37|26018.37|26098.37|26018.37|26094.85|26014.85|10
1733713230000|2024-12-09 03:00:30|26099.69|26019.69|26101.49|26021.49|26101.49|26021.49|26099.69|26019.69|10
1733713240000|2024-12-09 03:00:40|26102.34|26022.34|26106.16|26026.16|26106.16|26026.16|26102.34|26022.34|10
1733713250000|2024-12-09 03:00:50|26106.18|26026.18|26109.16|26029.16|26109.16|26029.16|26105.41|26025.41|10
1733713260000|2024-12-09 03:01:00|26109.59|26029.59|26108.36|26028.36|26111.02|26031.02|26108.36|26028.36|10
1733713270000|2024-12-09 03:01:10|26108.48|26028.48|26115.8|26035.8|26115.8|26035.8|26108.48|26028.48|10
1733713280000|2024-12-09 03:01:20|26115.9|26035.9|26112.91|26032.91|26115.9|26035.9|26112.06|26032.06|10
1733713290000|2024-12-09 03:01:30|26113.36|26033.36|26109.38|26029.38|26113.36|26033.36|26109.38|26029.38|10
1733713300000|2024-12-09 03:01:40|26109.14|26029.14|26113.11|26033.11|26113.51|26033.51|26108.45|26028.45|10
1733713310000|2024-12-09 03:01:50|26114.14|26034.14|26118.07|26038.07|26118.09|26038.09|26114.14|26034.14|10
1733713320000|2024-12-09 03:02:00|26118.16|26038.16|26115.52|26035.52|26118.16|26038.16|26115.52|26035.52|10
1733713330000|2024-12-09 03:02:10|26115.5|26035.5|26118.93|26038.93|26118.93|26038.93|26115.07|26035.07|10
1733713340000|2024-12-09 03:02:20|26118.87|26038.87|26120.07|26040.07|26120.07|26040.07|26118.87|26038.87|10
1733713350000|2024-12-09 03:02:30|26120.19|26040.19|26124.87|26044.87|26124.87|26044.87|26120.19|26040.19|10
1733713360000|2024-12-09 03:02:40|26125.19|26045.19|26122.67|26042.67|26125.19|26045.19|26122.67|26042.67|10
1733713370000|2024-12-09 03:02:50|26123.93|26043.93|26129.67|26049.67|26129.67|26049.67|26123.63|26043.63|10
1733713380000|2024-12-09 03:03:00|26130.17|26050.17|26132.68|26052.68|26132.68|26052.68|26129.98|26049.98|10
1733713390000|2024-12-09 03:03:10|26134.22|26054.22|26139.26|26059.26|26139.26|26059.26|26134.19|26054.19|10
1733713400000|2024-12-09 03:03:20|26141.07|26061.07|26144.54|26064.54|26145.06|26065.06|26141.07|26061.07|10
1733713410000|2024-12-09 03:03:30|26144.24|26064.24|26145.09|26065.09|26145.27|26065.27|26143.75|26063.75|10
1733713420000|2024-12-09 03:03:40|26145.79|26065.79|26148.11|26068.11|26148.11|26068.11|26145.79|26065.79|10
1733713430000|2024-12-09 03:03:50|26148.03|26068.03|26148.72|26068.72|26148.76|26068.76|26147.88|26067.88|10
1733713440000|2024-12-09 03:04:00|26148.12|26068.12|26160.32|26080.32|26160.32|26080.32|26148.12|26068.12|10
1733713450000|2024-12-09 03:04:10|26160.86|26080.86|26166.79|26086.79|26166.79|26086.79|26160.86|26080.86|10
1733713460000|2024-12-09 03:04:20|26167.09|26087.09|26167.52|26087.52|26168.04|26088.04|26167.09|26087.09|9
1733713470000|2024-12-09 03:04:30|26167.26|26087.26|26169.01|26089.01|26169.01|26089.01|26167.13|26087.13|10
1733713480000|2024-12-09 03:04:40|26169.16|26089.16|26171.92|26091.92|26172.5|26092.5|26168.52|26088.52|10
1733713490000|2024-12-09 03:04:50|26171.27|26091.27|26172.1|26092.1|26172.1|26092.1|26170.09|26090.09|10
1733713500000|2024-12-09 03:05:00|26172.29|26092.29|26174.74|26094.74|26174.74|26094.74|26172.29|26092.29|10
1733713510000|2024-12-09 03:05:10|26174.16|26094.16|26174.35|26094.35|26174.87|26094.87|26173.59|26093.59|10
1733713520000|2024-12-09 03:05:20|26174.09|26094.09|26170.11|26090.11|26174.11|26094.11|26170.11|26090.11|10
1733713530000|2024-12-09 03:05:30|26168.4|26088.4|26162.29|26082.29|26168.4|26088.4|26162.29|26082.29|10
1733713540000|2024-12-09 03:05:40|26162.34|26082.34|26163.86|26083.86|26164.67|26084.67|26162.34|26082.34|10
1733713550000|2024-12-09 03:05:50|26163.66|26083.66|26162.19|26082.19|26163.9|26083.9|26161.92|26081.92|10
1733713560000|2024-12-09 03:06:00|26162.66|26082.66|26168.5|26088.5|26168.62|26088.62|26162.36|26082.36|10
1733713570000|2024-12-09 03:06:10|26168.59|26088.59|26171.75|26091.75|26172.32|26092.32|26168.59|26088.59|10
1733713580000|2024-12-09 03:06:20|26172.7|26092.7|26175.91|26095.91|26175.91|26095.91|26172.7|26092.7|10
1733713590000|2024-12-09 03:06:30|26176.66|26096.66|26177.47|26097.47|26177.74|26097.74|26176.63|26096.63|10
1733713600000|2024-12-09 03:06:40|26177.63|26097.63|26175.52|26095.52|26177.65|26097.65|26175.52|26095.52|10
1733713610000|2024-12-09 03:06:50|26175.28|26095.28|26174.91|26094.91|26175.3|26095.3|26173.71|26093.71|10
1733713620000|2024-12-09 03:07:00|26175.09|26095.09|26172.17|26092.17|26175.28|26095.28|26172.17|26092.17|9
1733713630000|2024-12-09 03:07:10|26172.5|26092.5|26172.64|26092.64|26172.85|26092.85|26171.85|26091.85|10
1733713640000|2024-12-09 03:07:20|26171.84|26091.84|26170.87|26090.87|26173.23|26093.23|26170.67|26090.67|10
1733713650000|2024-12-09 03:07:30|26170.59|26090.59|26169.62|26089.62|26170.59|26090.59|26169.61|26089.61|10
1733713660000|2024-12-09 03:07:40|26169.43|26089.43|26167.06|26087.06|26169.43|26089.43|26166.29|26086.29|10
1733713670000|2024-12-09 03:07:50|26167.18|26087.18|26169.03|26089.03|26169.03|26089.03|26167.11|26087.11|10
1733713680000|2024-12-09 03:08:00|26169.06|26089.06|26164.89|26084.89|26169.13|26089.13|26164.89|26084.89|10
1733713690000|2024-12-09 03:08:10|26164.91|26084.91|26164.08|26084.08|26164.91|26084.91|26163.24|26083.24|10
1733713700000|2024-12-09 03:08:20|26164.6|26084.6|26165.6|26085.6|26165.64|26085.64|26164.29|26084.29|10
1733713710000|2024-12-09 03:08:30|26165.28|26085.28|26163.29|26083.29|26165.28|26085.28|26163.16|26083.16|9
1733713720000|2024-12-09 03:08:40|26163.93|26083.93|26162.93|26082.93|26163.93|26083.93|26162.93|26082.93|9
1733713730000|2024-12-09 03:08:50|26163.14|26083.14|26163.71|26083.71|26163.83|26083.83|26163.14|26083.14|10
1733713740000|2024-12-09 03:09:00|26163.69|26083.69|26168.19|26088.19|26168.19|26088.19|26163.49|26083.49|10
1733713750000|2024-12-09 03:09:10|26168.35|26088.35|26167.61|26087.61|26168.82|26088.82|26167.33|26087.33|10
1733713760000|2024-12-09 03:09:20|26167.3|26087.3|26167.46|26087.46|26168.18|26088.18|26167.09|26087.09|10
1733713770000|2024-12-09 03:09:30|26168.31|26088.31|26168.68|26088.68|26169.42|26089.42|26168.31|26088.31|9
1733713780000|2024-12-09 03:09:40|26168.63|26088.63|26168.83|26088.83|26168.83|26088.83|26168.6|26088.6|10
1733713790000|2024-12-09 03:09:50|26168.92|26088.92|26168.13|26088.13|26169.18|26089.18|26168.13|26088.13|8
1733713800000|2024-12-09 03:10:00|26166.7|26086.7|26164.84|26084.84|26166.7|26086.7|26164.84|26084.84|9
1733713810000|2024-12-09 03:10:10|26164.83|26084.83|26167.42|26087.42|26167.42|26087.42|26164.63|26084.63|10
1733713820000|2024-12-09 03:10:20|26167.46|26087.46|26165.49|26085.49|26167.68|26087.68|26165.49|26085.49|9
1733713830000|2024-12-09 03:10:30|26165.31|26085.31|26164.38|26084.38|26165.31|26085.31|26164.38|26084.38|10
1733713840000|2024-12-09 03:10:40|26164.3|26084.3|26165.72|26085.72|26165.77|26085.77|26164.26|26084.26|10
1733713850000|2024-12-09 03:10:50|26165.41|26085.41|26168.56|26088.56|26168.57|26088.57|26165.41|26085.41|10
1733713860000|2024-12-09 03:11:00|26168.49|26088.49|26170.46|26090.46|26170.46|26090.46|26168.49|26088.49|10
1733713870000|2024-12-09 03:11:10|26171.12|26091.12|26173.85|26093.85|26173.85|26093.85|26171.12|26091.12|10
1733713880000|2024-12-09 03:11:20|26174.16|26094.16|26172.87|26092.87|26174.57|26094.57|26172.83|26092.83|10
1733713890000|2024-12-09 03:11:30|26172.93|26092.93|26175.7|26095.7|26175.7|26095.7|26172.93|26092.93|10
1733713900000|2024-12-09 03:11:40|26175.85|26095.85|26175.18|26095.18|26176.03|26096.03|26175.16|26095.16|10
1733713910000|2024-12-09 03:11:50|26175.38|26095.38|26175.6|26095.6|26176.05|26096.05|26175.06|26095.06|9
1733713920000|2024-12-09 03:12:00|26175.68|26095.68|26174.99|26094.99|26175.79|26095.79|26174.84|26094.84|9
1733713930000|2024-12-09 03:12:10|26174.77|26094.77|26172.51|26092.51|26175.75|26095.75|26172.51|26092.51|9
1733713940000|2024-12-09 03:12:20|26172.34|26092.34|26173.2|26093.2|26173.37|26093.37|26172.27|26092.27|10
1733713950000|2024-12-09 03:12:30|26173.48|26093.48|26175.44|26095.44|26176.42|26096.42|26173.48|26093.48|10
1733713960000|2024-12-09 03:12:40|26176.13|26096.13|26177.37|26097.37|26177.37|26097.37|26176.13|26096.13|9
1733713970000|2024-12-09 03:12:50|26177.33|26097.33|26176.93|26096.93|26177.38|26097.38|26176.91|26096.91|10
1733713980000|2024-12-09 03:13:00|26177.02|26097.02|26179.03|26099.03|26179.03|26099.03|26177.02|26097.02|8
1733713990000|2024-12-09 03:13:10|26178.71|26098.71|26179.38|26099.38|26179.38|26099.38|26178.66|26098.66|10
1733714000000|2024-12-09 03:13:20|26178.93|26098.93|26179.91|26099.91|26180.02|26100.02|26178.93|26098.93|10
1733714010000|2024-12-09 03:13:30|26179.95|26099.95|26182.12|26102.12|26182.12|26102.12|26179.9|26099.9|10
1733714020000|2024-12-09 03:13:40|26181.96|26101.96|26182.93|26102.93|26184.48|26104.48|26181.96|26101.96|10
1733714030000|2024-12-09 03:13:50|26182.98|26102.98|26187.26|26107.26|26187.26|26107.26|26182.87|26102.87|10
1733714040000|2024-12-09 03:14:00|26187.45|26107.45|26188.5|26108.5|26188.5|26108.5|26187.45|26107.45|10
1733714050000|2024-12-09 03:14:10|26187.63|26107.63|26187.91|26107.91|26188.39|26108.39|26187.59|26107.59|9
1733714060000|2024-12-09 03:14:20|26187.74|26107.74|26188.11|26108.11|26188.19|26108.19|26187.73|26107.73|10
1733714070000|2024-12-09 03:14:30|26188.2|26108.2|26189.24|26109.24|26189.24|26109.24|26188.2|26108.2|10
1733714080000|2024-12-09 03:14:40|26189.9|26109.9|26190.61|26110.61|26191.39|26111.39|26189.9|26109.9|10
1733714090000|2024-12-09 03:14:50|26188.14|26108.14|26188.3|26108.3|26188.56|26108.56|26187.57|26107.57|10
1733714100000|2024-12-09 03:15:00|26187.81|26107.81|26183.28|26103.28|26187.81|26107.81|26183.28|26103.28|10
1733714110000|2024-12-09 03:15:10|26183.64|26103.64|26186.9|26106.9|26186.9|26106.9|26183.64|26103.64|10
1733714120000|2024-12-09 03:15:20|26187.64|26107.64|26192.54|26112.54|26192.54|26112.54|26187.64|26107.64|10
1733714130000|2024-12-09 03:15:30|26193.39|26113.39|26192.66|26112.66|26193.39|26113.39|26191.56|26111.56|9
1733714140000|2024-12-09 03:15:40|26192.83|26112.83|26193.28|26113.28|26193.93|26113.93|26192.83|26112.83|10
1733714150000|2024-12-09 03:15:50|26193.56|26113.56|26195.29|26115.29|26195.29|26115.29|26192.87|26112.87|10
1733714160000|2024-12-09 03:16:00|26195.3|26115.3|26197.42|26117.42|26197.42|26117.42|26195.3|26115.3|10
1733714170000|2024-12-09 03:16:10|26197.59|26117.59|26197.93|26117.93|26198.83|26118.83|26196.91|26116.91|9
1733714180000|2024-12-09 03:16:20|26196.74|26116.74|26194.43|26114.43|26196.74|26116.74|26193.55|26113.55|10
1733714190000|2024-12-09 03:16:30|26193.68|26113.68|26194.43|26114.43|26195.24|26115.24|26193.68|26113.68|10
1733714200000|2024-12-09 03:16:40|26194.38|26114.38|26193.99|26113.99|26194.55|26114.55|26193.98|26113.98|10
1733714210000|2024-12-09 03:16:50|26193.84|26113.84|26192.53|26112.53|26193.84|26113.84|26191.98|26111.98|9
1733714220000|2024-12-09 03:17:00|26193.21|26113.21|26193.44|26113.44|26194.09|26114.09|26192.92|26112.92|10
1733714230000|2024-12-09 03:17:10|26193.51|26113.51|26191.68|26111.68|26193.51|26113.51|26191.4|26111.4|10
1733714240000|2024-12-09 03:17:20|26191.56|26111.56|26185.34|26105.34|26191.56|26111.56|26185.34|26105.34|10
1733714250000|2024-12-09 03:17:30|26184.74|26104.74|26181.17|26101.17|26184.74|26104.74|26180.67|26100.67|10
1733714260000|2024-12-09 03:17:40|26181.2|26101.2|26180.65|26100.65|26182.21|26102.21|26180.08|26100.08|10
1733714270000|2024-12-09 03:17:50|26181.28|26101.28|26185.33|26105.33|26185.33|26105.33|26181.28|26101.28|10
1733714280000|2024-12-09 03:18:00|26185.47|26105.47|26185.71|26105.71|26185.71|26105.71|26184.82|26104.82|10
1733714290000|2024-12-09 03:18:10|26185.62|26105.62|26184.16|26104.16|26185.65|26105.65|26183.77|26103.77|10
1733714300000|2024-12-09 03:18:20|26184.04|26104.04|26173.91|26093.91|26184.04|26104.04|26172.54|26092.54|10
1733714310000|2024-12-09 03:18:30|26174.02|26094.02|26172.1|26092.1|26174.06|26094.06|26171.96|26091.96|10
1733714320000|2024-12-09 03:18:40|26172.23|26092.23|26173.68|26093.68|26173.68|26093.68|26172.23|26092.23|9
1733714330000|2024-12-09 03:18:50|26173.87|26093.87|26170.24|26090.24|26174.35|26094.35|26170.24|26090.24|10
1733714340000|2024-12-09 03:19:00|26170.14|26090.14|26169.38|26089.38|26170.84|26090.84|26169.14|26089.14|10
1733714350000|2024-12-09 03:19:10|26169.4|26089.4|26169.77|26089.77|26169.79|26089.79|26169|26089|10
1733714360000|2024-12-09 03:19:20|26169.91|26089.91|26174.01|26094.01|26174.01|26094.01|26169.59|26089.59|10
1733714370000|2024-12-09 03:19:30|26173.86|26093.86|26170.3|26090.3|26174.14|26094.14|26170.3|26090.3|10
1733714380000|2024-12-09 03:19:40|26170.03|26090.03|26167.19|26087.19|26170.03|26090.03|26167.11|26087.11|9
1733714390000|2024-12-09 03:19:50|26167.09|26087.09|26170.4|26090.4|26172.2|26092.2|26167.09|26087.09|8
1733714400000|2024-12-09 03:20:00|26169.56|26089.56|26166.05|26086.05|26169.56|26089.56|26166.05|26086.05|10
1733714410000|2024-12-09 03:20:10|26166.27|26086.27|26163.27|26083.27|26166.48|26086.48|26163.27|26083.27|10
1733714420000|2024-12-09 03:20:20|26161.26|26081.26|26155.93|26075.93|26161.26|26081.26|26155.93|26075.93|10
1733714430000|2024-12-09 03:20:30|26155.33|26075.33|26151.07|26071.07|26155.33|26075.33|26151.07|26071.07|10
1733714440000|2024-12-09 03:20:40|26151.06|26071.06|26149.23|26069.23|26151.06|26071.06|26149.23|26069.23|9
1733714450000|2024-12-09 03:20:50|26149.12|26069.12|26149.43|26069.43|26149.43|26069.43|26148.41|26068.41|10
1733714460000|2024-12-09 03:21:00|26149.05|26069.05|26150.85|26070.85|26150.85|26070.85|26148.78|26068.78|9
1733714470000|2024-12-09 03:21:10|26151.78|26071.78|26153.48|26073.48|26154.5|26074.5|26151.78|26071.78|10
1733714480000|2024-12-09 03:21:20|26153.79|26073.79|26154.3|26074.3|26154.83|26074.83|26153.79|26073.79|10
1733714490000|2024-12-09 03:21:30|26154.63|26074.63|26153.77|26073.77|26155.44|26075.44|26153.77|26073.77|10
1733714500000|2024-12-09 03:21:40|26153.03|26073.03|26152.48|26072.48|26153.03|26073.03|26151.04|26071.04|10
1733714510000|2024-12-09 03:21:50|26151.91|26071.91|26150.84|26070.84|26151.91|26071.91|26150.84|26070.84|10
1733714520000|2024-12-09 03:22:00|26150.8|26070.8|26145.4|26065.4|26151.25|26071.25|26145.4|26065.4|10
1733714530000|2024-12-09 03:22:10|26144.21|26064.21|26140.46|26060.46|26144.21|26064.21|26140.46|26060.46|10
1733714540000|2024-12-09 03:22:20|26140.69|26060.69|26137.73|26057.73|26140.69|26060.69|26137.73|26057.73|10
1733714550000|2024-12-09 03:22:30|26137.56|26057.56|26136.49|26056.49|26137.56|26057.56|26136.49|26056.49|10
1733714560000|2024-12-09 03:22:40|26136.24|26056.24|26126.11|26046.11|26136.24|26056.24|26125.61|26045.61|10
1733714570000|2024-12-09 03:22:50|26126.03|26046.03|26126.87|26046.87|26126.89|26046.89|26126.03|26046.03|10
1733714580000|2024-12-09 03:23:00|26126.55|26046.55|26125.07|26045.07|26126.58|26046.58|26124.96|26044.96|9
1733714590000|2024-12-09 03:23:10|26124.86|26044.86|26124.51|26044.51|26125.34|26045.34|26124.51|26044.51|10
1733714600000|2024-12-09 03:23:20|26124.37|26044.37|26114.04|26034.04|26124.57|26044.57|26114.04|26034.04|10
1733714610000|2024-12-09 03:23:30|26113.84|26033.84|26111.98|26031.98|26114.15|26034.15|26111.98|26031.98|10
1733714620000|2024-12-09 03:23:40|26109.95|26029.95|26108.06|26028.06|26109.97|26029.97|26108.06|26028.06|9
1733714630000|2024-12-09 03:23:50|26107.77|26027.77|26105.6|26025.6|26107.77|26027.77|26105.6|26025.6|10
1733714640000|2024-12-09 03:24:00|26105.47|26025.47|26102.45|26022.45|26105.47|26025.47|26102.45|26022.45|10
1733714650000|2024-12-09 03:24:10|26102.32|26022.32|26099.38|26019.38|26102.32|26022.32|26099.38|26019.38|9
1733714660000|2024-12-09 03:24:20|26098.83|26018.83|26096.49|26016.49|26098.83|26018.83|26096.49|26016.49|10
1733714670000|2024-12-09 03:24:30|26095.89|26015.89|26094.7|26014.7|26095.89|26015.89|26094.21|26014.21|9
1733714680000|2024-12-09 03:24:40|26094.81|26014.81|26092.18|26012.18|26094.91|26014.91|26092.18|26012.18|10
1733714690000|2024-12-09 03:24:50|26091.64|26011.64|26087.57|26007.57|26091.64|26011.64|26087.57|26007.57|10
1733714700000|2024-12-09 03:25:00|26087.27|26007.27|26077.94|25997.94|26087.35|26007.35|26077.94|25997.94|10
1733714710000|2024-12-09 03:25:10|26078.02|25998.02|26073.86|25993.86|26078.02|25998.02|26073.86|25993.86|10
1733714720000|2024-12-09 03:25:20|26073.12|25993.12|26074.79|25994.79|26078.92|25998.92|26072.9|25992.9|10
1733714730000|2024-12-09 03:25:30|26073.77|25993.77|26073.21|25993.21|26073.77|25993.77|26072.8|25992.8|10
1733714740000|2024-12-09 03:25:40|26073.28|25993.28|26074.71|25994.71|26074.71|25994.71|26073.28|25993.28|10
1733714750000|2024-12-09 03:25:50|26075.44|25995.44|26076.49|25996.49|26076.49|25996.49|26075.26|25995.26|10
1733714760000|2024-12-09 03:26:00|26077.52|25997.52|26083.27|26003.27|26083.27|26003.27|26077.29|25997.29|10
1733714770000|2024-12-09 03:26:10|26083.69|26003.69|26084.2|26004.2|26084.99|26004.99|26083.43|26003.43|10
1733714780000|2024-12-09 03:26:20|26084.14|26004.14|26086.45|26006.45|26086.72|26006.72|26084.14|26004.14|10
1733714790000|2024-12-09 03:26:30|26087.27|26007.27|26086.3|26006.3|26087.27|26007.27|26085.93|26005.93|10
1733714800000|2024-12-09 03:26:40|26086.32|26006.32|26085.59|26005.59|26086.32|26006.32|26085.4|26005.4|10
1733714810000|2024-12-09 03:26:50|26085.76|26005.76|26086.33|26006.33|26086.33|26006.33|26085.7|26005.7|10
1733714820000|2024-12-09 03:27:00|26086.78|26006.78|26087.91|26007.91|26088.76|26008.76|26086.78|26006.78|10
1733714830000|2024-12-09 03:27:10|26087.28|26007.28|26083.83|26003.83|26087.28|26007.28|26083.83|26003.83|10
1733714840000|2024-12-09 03:27:20|26082.81|26002.81|26083.37|26003.37|26083.37|26003.37|26081.9|26001.9|10
1733714850000|2024-12-09 03:27:30|26084.45|26004.45|26091.55|26011.55|26091.55|26011.55|26084.45|26004.45|10
1733714860000|2024-12-09 03:27:40|26091.72|26011.72|26093.33|26013.33|26093.38|26013.38|26091.72|26011.72|9
1733714870000|2024-12-09 03:27:50|26093.27|26013.27|26097.75|26017.75|26097.75|26017.75|26093.27|26013.27|10
1733714880000|2024-12-09 03:28:00|26098.11|26018.11|26098.96|26018.96|26098.96|26018.96|26097.22|26017.22|10
1733714890000|2024-12-09 03:28:10|26098.55|26018.55|26099.1|26019.1|26099.13|26019.13|26097.9|26017.9|10
1733714900000|2024-12-09 03:28:20|26099.28|26019.28|26100.4|26020.4|26100.76|26020.76|26098.46|26018.46|10
1733714910000|2024-12-09 03:28:30|26100.07|26020.07|26101.27|26021.27|26101.27|26021.27|26099.46|26019.46|9
1733714920000|2024-12-09 03:28:40|26101.86|26021.86|26106.67|26026.67|26106.67|26026.67|26101.86|26021.86|10
1733714930000|2024-12-09 03:28:50|26107.26|26027.26|26113.28|26033.28|26113.28|26033.28|26107.26|26027.26|10
1733714940000|2024-12-09 03:29:00|26113.3|26033.3|26116.04|26036.04|26116.06|26036.06|26113.3|26033.3|10
1733714950000|2024-12-09 03:29:10|26115.98|26035.98|26113.75|26033.75|26115.98|26035.98|26113.75|26033.75|10
1733714960000|2024-12-09 03:29:20|26113.64|26033.64|26111.52|26031.52|26113.64|26033.64|26111.44|26031.44|8
1733714970000|2024-12-09 03:29:30|26111.5|26031.5|26110.26|26030.26|26112.38|26032.38|26110.2|26030.2|10
1733714980000|2024-12-09 03:29:40|26109.87|26029.87|26108.39|26028.39|26109.87|26029.87|26108.38|26028.38|10
1733714990000|2024-12-09 03:29:50|26108.38|26028.38|26105.97|26025.97|26108.38|26028.38|26105.97|26025.97|10
1733715000000|2024-12-09 03:30:00|26105.7|26025.7|26101.69|26021.69|26105.7|26025.7|26101.69|26021.69|10
1733715010000|2024-12-09 03:30:10|26101.46|26021.46|26101.04|26021.04|26101.86|26021.86|26098.92|26018.92|10
1733715020000|2024-12-09 03:30:20|26101.43|26021.43|26102.49|26022.49|26103.36|26023.36|26101|26021|10
1733715030000|2024-12-09 03:30:30|26102.4|26022.4|26101.18|26021.18|26102.4|26022.4|26100.48|26020.48|10
1733715040000|2024-12-09 03:30:40|26101.35|26021.35|26101.96|26021.96|26102.02|26022.02|26101.35|26021.35|10
1733715050000|2024-12-09 03:30:50|26102|26022|26104.3|26024.3|26104.3|26024.3|26102|26022|10
1733715060000|2024-12-09 03:31:00|26104.28|26024.28|26103.69|26023.69|26105.47|26025.47|26103.69|26023.69|10
1733715070000|2024-12-09 03:31:10|26103.96|26023.96|26106.08|26026.08|26107.49|26027.49|26103.96|26023.96|10
1733715080000|2024-12-09 03:31:20|26106.95|26026.95|26106.8|26026.8|26107.63|26027.63|26106.45|26026.45|10
1733715090000|2024-12-09 03:31:30|26106.62|26026.62|26102.93|26022.93|26106.62|26026.62|26102.65|26022.65|10
1733715100000|2024-12-09 03:31:40|26102.94|26022.94|26099.98|26019.98|26102.94|26022.94|26099.98|26019.98|10
1733715110000|2024-12-09 03:31:50|26099.82|26019.82|26098.01|26018.01|26099.82|26019.82|26098.01|26018.01|10
1733715120000|2024-12-09 03:32:00|26097.58|26017.58|26097.55|26017.55|26098.17|26018.17|26097.2|26017.2|10
1733715130000|2024-12-09 03:32:10|26097.46|26017.46|26101.7|26021.7|26101.93|26021.93|26097.46|26017.46|10
1733715140000|2024-12-09 03:32:20|26101.96|26021.96|26098.97|26018.97|26101.96|26021.96|26098.97|26018.97|10
1733715150000|2024-12-09 03:32:30|26098.83|26018.83|26099.52|26019.52|26101.26|26021.26|26098.71|26018.71|10
1733715160000|2024-12-09 03:32:40|26098.91|26018.91|26103.59|26023.59|26103.59|26023.59|26098.91|26018.91|10
1733715170000|2024-12-09 03:32:50|26103.56|26023.56|26106.74|26026.74|26106.74|26026.74|26103.27|26023.27|10
1733715180000|2024-12-09 03:33:00|26107.56|26027.56|26105.5|26025.5|26107.85|26027.85|26105.5|26025.5|10
1733715190000|2024-12-09 03:33:10|26105.09|26025.09|26102.97|26022.97|26105.09|26025.09|26102.97|26022.97|10
1733715200000|2024-12-09 03:33:20|26102.53|26022.53|26100.13|26020.13|26102.53|26022.53|26100.13|26020.13|10
1733715210000|2024-12-09 03:33:30|26099.99|26019.99|26096.14|26016.14|26099.99|26019.99|26096.14|26016.14|10
1733715220000|2024-12-09 03:33:40|26095.85|26015.85|26092.03|26012.03|26095.85|26015.85|26092.03|26012.03|10
1733715230000|2024-12-09 03:33:50|26091.13|26011.13|26079.47|25999.47|26091.13|26011.13|26079.47|25999.47|10
1733715240000|2024-12-09 03:34:00|26079.01|25999.01|26078.26|25998.26|26079.44|25999.44|26078.26|25998.26|10
1733715250000|2024-12-09 03:34:10|26077.46|25997.46|26073.18|25993.18|26077.46|25997.46|26072.97|25992.97|9
1733715260000|2024-12-09 03:34:20|26072.76|25992.76|26070.11|25990.11|26073.2|25993.2|26069.6|25989.6|10
1733715270000|2024-12-09 03:34:30|26071.51|25991.51|26075.82|25995.82|26075.9|25995.9|26071.51|25991.51|10
1733715280000|2024-12-09 03:34:40|26075.83|25995.83|26077.9|25997.9|26077.9|25997.9|26075.62|25995.62|10
1733715290000|2024-12-09 03:34:50|26077.79|25997.79|26081.48|26001.48|26081.48|26001.48|26077.79|25997.79|10
1733715300000|2024-12-09 03:35:00|26081.2|26001.2|26084.87|26004.87|26084.87|26004.87|26081.17|26001.17|10
1733715310000|2024-12-09 03:35:10|26084.95|26004.95|26080.62|26000.62|26085.44|26005.44|26080.62|26000.62|10
1733715320000|2024-12-09 03:35:20|26080.2|26000.2|26076.05|25996.05|26080.2|26000.2|26076.05|25996.05|10
1733715330000|2024-12-09 03:35:30|26076.03|25996.03|26076.48|25996.48|26077.01|25997.01|26076.03|25996.03|10
1733715340000|2024-12-09 03:35:40|26076.76|25996.76|26073.33|25993.33|26077|25997|26073.33|25993.33|10
1733715350000|2024-12-09 03:35:50|26072.36|25992.36|26068.7|25988.7|26072.36|25992.36|26068.63|25988.63|10
1733715360000|2024-12-09 03:36:00|26068.71|25988.71|26067.51|25987.51|26068.72|25988.72|26067.51|25987.51|10
1733715370000|2024-12-09 03:36:10|26067.36|25987.36|26062.39|25982.39|26067.36|25987.36|26062.39|25982.39|10
1733715380000|2024-12-09 03:36:20|26062.33|25982.33|26056.42|25976.42|26062.33|25982.33|26056.42|25976.42|10
1733715390000|2024-12-09 03:36:30|26057|25977|26054.63|25974.63|26057|25977|26054.56|25974.56|10
1733715400000|2024-12-09 03:36:40|26054.45|25974.45|26046.11|25966.11|26054.61|25974.61|26046.11|25966.11|10
1733715410000|2024-12-09 03:36:50|26044.03|25964.03|26039.71|25959.71|26044.03|25964.03|26039.71|25959.71|10
1733715420000|2024-12-09 03:37:00|26039.34|25959.34|26041.33|25961.33|26042.23|25962.23|26039.01|25959.01|10
1733715430000|2024-12-09 03:37:10|26041.06|25961.06|26040.91|25960.91|26042.01|25962.01|26040.16|25960.16|10
1733715440000|2024-12-09 03:37:20|26041.81|25961.81|26045.75|25965.75|26045.75|25965.75|26041.78|25961.78|9
1733715450000|2024-12-09 03:37:30|26046.7|25966.7|26045.99|25965.99|26047.86|25967.86|26045.99|25965.99|10
1733715460000|2024-12-09 03:37:40|26045.86|25965.86|26046.33|25966.33|26047.4|25967.4|26045.86|25965.86|10
1733715470000|2024-12-09 03:37:50|26046.63|25966.63|26048.58|25968.58|26048.58|25968.58|26046.63|25966.63|9
1733715480000|2024-12-09 03:38:00|26049.63|25969.63|26049.9|25969.9|26051.34|25971.34|26049.63|25969.63|9
1733715490000|2024-12-09 03:38:10|26048.68|25968.68|26048.19|25968.19|26048.9|25968.9|26048.04|25968.04|10
1733715500000|2024-12-09 03:38:20|26047.48|25967.48|26045.23|25965.23|26047.48|25967.48|26045.23|25965.23|10
1733715510000|2024-12-09 03:38:30|26044.17|25964.17|26039.18|25959.18|26044.24|25964.24|26039.18|25959.18|9
1733715520000|2024-12-09 03:38:40|26039.01|25959.01|26038.28|25958.28|26039.01|25959.01|26037.9|25957.9|10
1733715530000|2024-12-09 03:38:50|26037.68|25957.68|26035.16|25955.16|26037.69|25957.69|26035.16|25955.16|10
1733715540000|2024-12-09 03:39:00|26034.4|25954.4|26034.35|25954.35|26035.32|25955.32|26034.35|25954.35|10
1733715550000|2024-12-09 03:39:10|26033.9|25953.9|26034.15|25954.15|26034.18|25954.18|26033.33|25953.33|10
1733715560000|2024-12-09 03:39:20|26033.22|25953.22|26032.26|25952.26|26033.22|25953.22|26031.73|25951.73|10
1733715570000|2024-12-09 03:39:30|26030.45|25950.45|26029.72|25949.72|26030.99|25950.99|26029.72|25949.72|10
1733715580000|2024-12-09 03:39:40|26029.77|25949.77|26028.08|25948.08|26029.77|25949.77|26027.12|25947.12|10
1733715590000|2024-12-09 03:39:50|26028.09|25948.09|26029.97|25949.97|26030.13|25950.13|26028.09|25948.09|10
1733715600000|2024-12-09 03:40:00|26030.28|25950.28|26028.94|25948.94|26030.4|25950.4|26028.94|25948.94|10
1733715610000|2024-12-09 03:40:10|26028.54|25948.54|26028.3|25948.3|26030.27|25950.27|26028.3|25948.3|10
1733715620000|2024-12-09 03:40:20|26027.01|25947.01|26025.3|25945.3|26027.01|25947.01|26024.36|25944.36|10
1733715630000|2024-12-09 03:40:30|26025.59|25945.59|26022.92|25942.92|26025.59|25945.59|26022.92|25942.92|10
1733715640000|2024-12-09 03:40:40|26021.93|25941.93|26021.47|25941.47|26022.13|25942.13|26021.45|25941.45|10
1733715650000|2024-12-09 03:40:50|26021.33|25941.33|26020.55|25940.55|26021.33|25941.33|26020.29|25940.29|10
1733715660000|2024-12-09 03:41:00|26019.95|25939.95|26012.51|25932.51|26020.26|25940.26|26012.51|25932.51|10
1733715670000|2024-12-09 03:41:10|26011.86|25931.86|26014.18|25934.18|26014.18|25934.18|26011.84|25931.84|9
1733715680000|2024-12-09 03:41:20|26014.4|25934.4|26025.14|25945.14|26025.14|25945.14|26014.32|25934.32|10
1733715690000|2024-12-09 03:41:30|26024.64|25944.64|26031.62|25951.62|26031.62|25951.62|26024.64|25944.64|10
1733715700000|2024-12-09 03:41:40|26032.27|25952.27|26032.88|25952.88|26033.17|25953.17|26030.47|25950.47|10
1733715710000|2024-12-09 03:41:50|26033.14|25953.14|26034.51|25954.51|26035.11|25955.11|26032.9|25952.9|10
1733715720000|2024-12-09 03:42:00|26034.72|25954.72|26037.35|25957.35|26037.35|25957.35|26034.57|25954.57|10
1733715730000|2024-12-09 03:42:10|26037.82|25957.82|26034.03|25954.03|26038.25|25958.25|26034.03|25954.03|10
1733715740000|2024-12-09 03:42:20|26033.32|25953.32|26027.92|25947.92|26033.32|25953.32|26027.92|25947.92|10
1733715750000|2024-12-09 03:42:30|26027.21|25947.21|26028.69|25948.69|26029.55|25949.55|26026.97|25946.97|10
1733715760000|2024-12-09 03:42:40|26028.23|25948.23|26028.72|25948.72|26028.95|25948.95|26028.08|25948.08|9
1733715770000|2024-12-09 03:42:50|26028.74|25948.74|26028.75|25948.75|26029.64|25949.64|26028.36|25948.36|10
1733715780000|2024-12-09 03:43:00|26028.82|25948.82|26029.41|25949.41|26030.38|25950.38|26028.82|25948.82|10
1733715790000|2024-12-09 03:43:10|26029.66|25949.66|26031.13|25951.13|26031.15|25951.15|26029.43|25949.43|10
1733715800000|2024-12-09 03:43:20|26032.03|25952.03|26034.96|25954.96|26035.44|25955.44|26032.03|25952.03|10
1733715810000|2024-12-09 03:43:30|26034.74|25954.74|26045.84|25965.84|26045.84|25965.84|26034.74|25954.74|10
1733715820000|2024-12-09 03:43:40|26046.15|25966.15|26046.78|25966.78|26047.1|25967.1|26046.15|25966.15|10
1733715830000|2024-12-09 03:43:50|26047.09|25967.09|26049.3|25969.3|26049.3|25969.3|26047.09|25967.09|10
1733715840000|2024-12-09 03:44:00|26049.35|25969.35|26044.07|25964.07|26049.35|25969.35|26044.07|25964.07|10
1733715850000|2024-12-09 03:44:10|26042.66|25962.66|26042.21|25962.21|26043.07|25963.07|26040.55|25960.55|10
1733715860000|2024-12-09 03:44:20|26042.18|25962.18|26041.46|25961.46|26042.76|25962.76|26041.46|25961.46|10
1733715870000|2024-12-09 03:44:30|26041.49|25961.49|26040.5|25960.5|26041.49|25961.49|26040.21|25960.21|10
1733715880000|2024-12-09 03:44:40|26040.52|25960.52|26040.97|25960.97|26041.77|25961.77|26040.22|25960.22|10
1733715890000|2024-12-09 03:44:50|26040.54|25960.54|26039.77|25959.77|26040.54|25960.54|26039.42|25959.42|10
1733715900000|2024-12-09 03:45:00|26039.75|25959.75|26034.03|25954.03|26039.75|25959.75|26034.03|25954.03|10
1733715910000|2024-12-09 03:45:10|26033.17|25953.17|26023.86|25943.86|26033.17|25953.17|26023.86|25943.86|10
1733715920000|2024-12-09 03:45:20|26023.12|25943.12|26013.02|25933.02|26023.12|25943.12|26013.02|25933.02|10
1733715930000|2024-12-09 03:45:30|26012.22|25932.22|26004.92|25924.92|26012.22|25932.22|26004.92|25924.92|10
1733715940000|2024-12-09 03:45:40|26003.32|25923.32|25998.44|25918.44|26003.32|25923.32|25998.44|25918.44|10
1733715950000|2024-12-09 03:45:50|25998.14|25918.14|25993.87|25913.87|25998.14|25918.14|25993.87|25913.87|10
1733715960000|2024-12-09 03:46:00|25992.63|25912.63|25993.65|25913.65|25993.92|25913.92|25992.63|25912.63|10
1733715970000|2024-12-09 03:46:10|25994.01|25914.01|26001.07|25921.07|26001.07|25921.07|25994.01|25914.01|10
1733715980000|2024-12-09 03:46:20|26001.69|25921.69|26013.36|25933.36|26013.36|25933.36|26001.69|25921.69|10
1733715990000|2024-12-09 03:46:30|26016.65|25936.65|26025.16|25945.16|26025.16|25945.16|26016.65|25936.65|10
1733716000000|2024-12-09 03:46:40|26024.99|25944.99|26021.24|25941.24|26026.51|25946.51|26020.06|25940.06|10
1733716010000|2024-12-09 03:46:50|26019.01|25939.01|26011.88|25931.88|26019.01|25939.01|26011.88|25931.88|10
1733716020000|2024-12-09 03:47:00|26011.03|25931.03|26007.46|25927.46|26011.03|25931.03|26007.46|25927.46|10
1733716030000|2024-12-09 03:47:10|26006.41|25926.41|26008.5|25928.5|26008.5|25928.5|26005.44|25925.44|10
1733716040000|2024-12-09 03:47:20|26008.57|25928.57|26006.64|25926.64|26008.57|25928.57|26006.23|25926.23|10
1733716050000|2024-12-09 03:47:30|26005.91|25925.91|26004.96|25924.96|26006.35|25926.35|26004.96|25924.96|10
1733716060000|2024-12-09 03:47:40|26003.81|25923.81|26003.32|25923.32|26003.81|25923.81|26002.26|25922.26|9
1733716070000|2024-12-09 03:47:50|26003.33|25923.33|25996.89|25916.89|26003.33|25923.33|25996.89|25916.89|10
1733716080000|2024-12-09 03:48:00|25994.93|25914.93|25981.15|25901.15|25994.93|25914.93|25980.77|25900.77|10
1733716090000|2024-12-09 03:48:10|25981.66|25901.66|25977.87|25897.87|25981.66|25901.66|25977.87|25897.87|10
1733716100000|2024-12-09 03:48:20|25978.01|25898.01|25977.54|25897.54|25979.37|25899.37|25977.54|25897.54|10
1733716110000|2024-12-09 03:48:30|25977.62|25897.62|25959.35|25879.35|25977.62|25897.62|25959.35|25879.35|10
1733716120000|2024-12-09 03:48:40|25956.35|25876.35|25952.25|25872.25|25956.35|25876.35|25952.25|25872.25|10
1733716130000|2024-12-09 03:48:50|25951.96|25871.96|25947.43|25867.43|25951.96|25871.96|25947.43|25867.43|10
1733716140000|2024-12-09 03:49:00|25947.5|25867.5|25945.62|25865.62|25947.7|25867.7|25945.62|25865.62|10
1733716150000|2024-12-09 03:49:10|25945.46|25865.46|25942.96|25862.96|25945.66|25865.66|25942.3|25862.3|10
1733716160000|2024-12-09 03:49:20|25943.13|25863.13|25942.69|25862.69|25943.55|25863.55|25942.69|25862.69|9
1733716170000|2024-12-09 03:49:30|25944.5|25864.5|25944.1|25864.1|25946.08|25866.08|25944.1|25864.1|10
1733716180000|2024-12-09 03:49:40|25944.52|25864.52|25941.64|25861.64|25945.38|25865.38|25941.36|25861.36|10
1733716190000|2024-12-09 03:49:50|25942.29|25862.29|25939.98|25859.98|25943.95|25863.95|25939.39|25859.39|10
1733716200000|2024-12-09 03:50:00|25940.61|25860.61|25935.34|25855.34|25940.61|25860.61|25935.34|25855.34|10
1733716210000|2024-12-09 03:50:10|25935.18|25855.18|25933.68|25853.68|25935.18|25855.18|25931.5|25851.5|10
1733716220000|2024-12-09 03:50:20|25934.12|25854.12|25935.23|25855.23|25935.23|25855.23|25932.88|25852.88|10
1733716230000|2024-12-09 03:50:30|25935.17|25855.17|25937.74|25857.74|25937.74|25857.74|25933.17|25853.17|10
1733716240000|2024-12-09 03:50:40|25938.29|25858.29|25931.77|25851.77|25938.29|25858.29|25931.73|25851.73|10
1733716250000|2024-12-09 03:50:50|25932.19|25852.19|25927.28|25847.28|25932.19|25852.19|25927.28|25847.28|10
1733716260000|2024-12-09 03:51:00|25927.47|25847.47|25928.14|25848.14|25928.14|25848.14|25926.25|25846.25|10
1733716270000|2024-12-09 03:51:10|25928.35|25848.35|25927.38|25847.38|25928.4|25848.4|25927.07|25847.07|10
1733716280000|2024-12-09 03:51:20|25927.13|25847.13|25927.64|25847.64|25927.64|25847.64|25925.72|25845.72|10
1733716290000|2024-12-09 03:51:30|25928.17|25848.17|25928.45|25848.45|25929.38|25849.38|25928.05|25848.05|10
1733716300000|2024-12-09 03:51:40|25928.39|25848.39|25922.86|25842.86|25928.39|25848.39|25922.41|25842.41|10
1733716310000|2024-12-09 03:51:50|25922.55|25842.55|25924.27|25844.27|25924.28|25844.28|25922.02|25842.02|10
1733716320000|2024-12-09 03:52:00|25924.15|25844.15|25921.29|25841.29|25924.15|25844.15|25921.29|25841.29|10
1733716330000|2024-12-09 03:52:10|25920.26|25840.26|25921.2|25841.2|25921.98|25841.98|25918.89|25838.89|9
1733716340000|2024-12-09 03:52:20|25921.44|25841.44|25924.25|25844.25|25924.7|25844.7|25920.89|25840.89|10
1733716350000|2024-12-09 03:52:30|25923.35|25843.35|25918.89|25838.89|25923.35|25843.35|25918.89|25838.89|10
1733716360000|2024-12-09 03:52:40|25916.31|25836.31|25909.05|25829.05|25917.48|25837.48|25909.05|25829.05|10
1733716370000|2024-12-09 03:52:50|25908.37|25828.37|25907.86|25827.86|25908.44|25828.44|25907.48|25827.48|9
1733716380000|2024-12-09 03:53:00|25907.27|25827.27|25912.88|25832.88|25912.88|25832.88|25906.79|25826.79|10
1733716390000|2024-12-09 03:53:10|25913.13|25833.13|25908.7|25828.7|25913.13|25833.13|25908.57|25828.57|10
1733716400000|2024-12-09 03:53:20|25909.93|25829.93|25911.48|25831.48|25912.21|25832.21|25909.93|25829.93|10
1733716410000|2024-12-09 03:53:30|25910.98|25830.98|25909.91|25829.91|25911.74|25831.74|25909.91|25829.91|10
1733716420000|2024-12-09 03:53:40|25909.45|25829.45|25906.04|25826.04|25909.45|25829.45|25905.66|25825.66|10
1733716430000|2024-12-09 03:53:50|25905.66|25825.66|25906.73|25826.73|25907.51|25827.51|25905.66|25825.66|10
1733716440000|2024-12-09 03:54:00|25906.28|25826.28|25901.64|25821.64|25907|25827|25901.64|25821.64|10
1733716450000|2024-12-09 03:54:10|25900.71|25820.71|25884.4|25804.4|25900.71|25820.71|25884.4|25804.4|10
1733716460000|2024-12-09 03:54:20|25881.4|25801.4|25866.73|25786.73|25881.4|25801.4|25866.69|25786.69|10
1733716470000|2024-12-09 03:54:30|25869.06|25789.06|25868.61|25788.61|25869.86|25789.86|25868.15|25788.15|10
1733716480000|2024-12-09 03:54:40|25869.64|25789.64|25879.53|25799.53|25879.53|25799.53|25869.64|25789.64|10
1733716490000|2024-12-09 03:54:50|25881.18|25801.18|25900.46|25820.46|25900.46|25820.46|25881.18|25801.18|10
1733716500000|2024-12-09 03:55:00|25901.15|25821.15|25907.41|25827.41|25907.41|25827.41|25900.5|25820.5|10
1733716510000|2024-12-09 03:55:10|25909.86|25829.86|25922.28|25842.28|25922.28|25842.28|25909.86|25829.86|10
1733716520000|2024-12-09 03:55:20|25923.06|25843.06|25939.55|25859.55|25939.55|25859.55|25923.06|25843.06|10
1733716530000|2024-12-09 03:55:30|25939.19|25859.19|25954.98|25874.98|25955.54|25875.54|25939.19|25859.19|10
1733716540000|2024-12-09 03:55:40|25959.15|25879.15|25962.1|25882.1|25962.1|25882.1|25958.53|25878.53|10
1733716550000|2024-12-09 03:55:50|25962.61|25882.61|25975.97|25895.97|25976.28|25896.28|25962.61|25882.61|10
1733716560000|2024-12-09 03:56:00|25973.79|25893.79|25972.13|25892.13|25973.79|25893.79|25969.99|25889.99|10
1733716570000|2024-12-09 03:56:10|25972.71|25892.71|25978.81|25898.81|25978.81|25898.81|25972.71|25892.71|10
1733716580000|2024-12-09 03:56:20|25979.63|25899.63|25984.23|25904.23|25984.62|25904.62|25979.63|25899.63|10
1733716590000|2024-12-09 03:56:30|25984.88|25904.88|25987.88|25907.88|25987.88|25907.88|25984.25|25904.25|10
1733716600000|2024-12-09 03:56:40|25989.01|25909.01|25996.96|25916.96|25997.64|25917.64|25989.01|25909.01|10
1733716610000|2024-12-09 03:56:50|25997.32|25917.32|26004.08|25924.08|26004.08|25924.08|25997.32|25917.32|10
1733716620000|2024-12-09 03:57:00|26004.5|25924.5|26007.28|25927.28|26007.28|25927.28|26003.8|25923.8|10
1733716630000|2024-12-09 03:57:10|26007.34|25927.34|26010.14|25930.14|26010.42|25930.42|26007.34|25927.34|10
1733716640000|2024-12-09 03:57:20|26008.07|25928.07|26008.07|25928.07|26008.34|25928.34|26005.63|25925.63|10
1733716650000|2024-12-09 03:57:30|26007.68|25927.68|26006.55|25926.55|26008.21|25928.21|26006.36|25926.36|10
1733716660000|2024-12-09 03:57:40|26006.66|25926.66|26009.8|25929.8|26010.19|25930.19|26006.01|25926.01|10
1733716670000|2024-12-09 03:57:50|26009.57|25929.57|26010.21|25930.21|26011.25|25931.25|26009.4|25929.4|9
1733716680000|2024-12-09 03:58:00|26010.68|25930.68|26012.11|25932.11|26012.11|25932.11|26010.43|25930.43|10
1733716690000|2024-12-09 03:58:10|26013.28|25933.28|26020.25|25940.25|26020.32|25940.32|26013.28|25933.28|10
1733716700000|2024-12-09 03:58:20|26020.31|25940.31|26022.11|25942.11|26022.21|25942.21|26019.44|25939.44|10
1733716710000|2024-12-09 03:58:30|26022.57|25942.57|26027.31|25947.31|26027.47|25947.47|26022.57|25942.57|10
1733716720000|2024-12-09 03:58:40|26027.45|25947.45|26028.88|25948.88|26028.88|25948.88|26027.02|25947.02|10
1733716730000|2024-12-09 03:58:50|26028.57|25948.57|26030.43|25950.43|26030.43|25950.43|26028.57|25948.57|10
1733716740000|2024-12-09 03:59:00|26030.63|25950.63|26032.6|25952.6|26032.6|25952.6|26030.63|25950.63|10
1733716750000|2024-12-09 03:59:10|26033.01|25953.01|26036.66|25956.66|26036.83|25956.83|26033.01|25953.01|10
1733716760000|2024-12-09 03:59:20|26036.68|25956.68|26039.53|25959.53|26039.64|25959.64|26036.57|25956.57|10
1733716770000|2024-12-09 03:59:30|26039.06|25959.06|26038.95|25958.95|26039.06|25959.06|26037.66|25957.66|10
1733716780000|2024-12-09 03:59:40|26040.28|25960.28|26042.83|25962.83|26042.83|25962.83|26040.27|25960.27|10
1733716790000|2024-12-09 03:59:50|26042.88|25962.88|26044.28|25964.28|26045.47|25965.47|26042.88|25962.88|9
1733716800000|2024-12-09 04:00:00|26044.15|25964.15|26038.45|25958.45|26044.15|25964.15|26038.45|25958.45|10
1733716810000|2024-12-09 04:00:10|26037.12|25957.12|26038.21|25958.21|26038.21|25958.21|26036.54|25956.54|10
1733716820000|2024-12-09 04:00:20|26038.3|25958.3|26041.7|25961.7|26041.7|25961.7|26038.3|25958.3|10
1733716830000|2024-12-09 04:00:30|26042.16|25962.16|26042.45|25962.45|26043.3|25963.3|26041.62|25961.62|8
1733716840000|2024-12-09 04:00:40|26044.14|25964.14|26043.63|25963.63|26044.7|25964.7|26043.63|25963.63|10
1733716850000|2024-12-09 04:00:50|26043.78|25963.78|26044.76|25964.76|26046.26|25966.26|26042.72|25962.72|10
1733716860000|2024-12-09 04:01:00|26044.04|25964.04|26034.68|25954.68|26044.04|25964.04|26034.68|25954.68|10
1733716870000|2024-12-09 04:01:10|26035.17|25955.17|26032.3|25952.3|26035.44|25955.44|26031.3|25951.3|10
1733716880000|2024-12-09 04:01:20|26032.11|25952.11|26038.62|25958.62|26038.75|25958.75|26032.11|25952.11|10
1733716890000|2024-12-09 04:01:30|26038.78|25958.78|26035.79|25955.79|26038.78|25958.78|26034.92|25954.92|10
1733716900000|2024-12-09 04:01:40|26036.63|25956.63|26040.75|25960.75|26040.75|25960.75|26036.63|25956.63|10
1733716910000|2024-12-09 04:01:50|26040.39|25960.39|26042.97|25962.97|26043.16|25963.16|26040.39|25960.39|10
1733716920000|2024-12-09 04:02:00|26043.98|25963.98|26048.29|25968.29|26048.29|25968.29|26043.98|25963.98|10
1733716930000|2024-12-09 04:02:10|26048.83|25968.83|26049.83|25969.83|26050.32|25970.32|26048.46|25968.46|10
1733716940000|2024-12-09 04:02:20|26049.21|25969.21|26052.69|25972.69|26052.69|25972.69|26049.21|25969.21|10
1733716950000|2024-12-09 04:02:30|26053.56|25973.56|26060.22|25980.22|26060.22|25980.22|26053.56|25973.56|10
1733716960000|2024-12-09 04:02:40|26061.5|25981.5|26071.94|25991.94|26071.94|25991.94|26061.5|25981.5|10
1733716970000|2024-12-09 04:02:50|26073.94|25993.94|26078.3|25998.3|26078.37|25998.37|26073.94|25993.94|10
1733716980000|2024-12-09 04:03:00|26076.2|25996.2|26078.42|25998.42|26079.51|25999.51|26075.78|25995.78|10
1733716990000|2024-12-09 04:03:10|26077.92|25997.92|26079.86|25999.86|26081.24|26001.24|26077.58|25997.58|10
1733717000000|2024-12-09 04:03:20|26081.87|26001.87|26087.08|26007.08|26087.08|26007.08|26081.87|26001.87|10
1733717010000|2024-12-09 04:03:30|26087.92|26007.92|26091.89|26011.89|26091.98|26011.98|26087.92|26007.92|10
1733717020000|2024-12-09 04:03:40|26092.32|26012.32|26094.32|26014.32|26094.89|26014.89|26092.32|26012.32|10
1733717030000|2024-12-09 04:03:50|26094.22|26014.22|26098.28|26018.28|26098.28|26018.28|26093.58|26013.58|10
1733717040000|2024-12-09 04:04:00|26098.74|26018.74|26103.95|26023.95|26103.95|26023.95|26098.74|26018.74|10
1733717050000|2024-12-09 04:04:10|26108.94|26028.94|26112.89|26032.89|26114.05|26034.05|26108.94|26028.94|10
1733717060000|2024-12-09 04:04:20|26111.73|26031.73|26106.38|26026.38|26111.73|26031.73|26106.38|26026.38|10
1733717070000|2024-12-09 04:04:30|26107.09|26027.09|26112.67|26032.67|26112.67|26032.67|26106.75|26026.75|10
1733717080000|2024-12-09 04:04:40|26113.31|26033.31|26109.74|26029.74|26113.66|26033.66|26109.74|26029.74|10
1733717090000|2024-12-09 04:04:50|26110.44|26030.44|26103.91|26023.91|26110.44|26030.44|26103.91|26023.91|10
1733717100000|2024-12-09 04:05:00|26102.99|26022.99|26099.6|26019.6|26102.99|26022.99|26099.22|26019.22|10
1733717110000|2024-12-09 04:05:10|26099.47|26019.47|26100.78|26020.78|26102|26022|26099.47|26019.47|10
1733717120000|2024-12-09 04:05:20|26100.77|26020.77|26101.09|26021.09|26103.91|26023.91|26100.77|26020.77|10
1733717130000|2024-12-09 04:05:30|26101.01|26021.01|26100.35|26020.35|26101.07|26021.07|26100.13|26020.13|10
1733717140000|2024-12-09 04:05:40|26100.21|26020.21|26101.12|26021.12|26101.36|26021.36|26100.12|26020.12|10
1733717150000|2024-12-09 04:05:50|26100.68|26020.68|26101.47|26021.47|26101.47|26021.47|26100.11|26020.11|10
1733717160000|2024-12-09 04:06:00|26101.28|26021.28|26105.82|26025.82|26106.66|26026.66|26101.28|26021.28|10
1733717170000|2024-12-09 04:06:10|26104.37|26024.37|26104.79|26024.79|26105.19|26025.19|26104.33|26024.33|10
1733717180000|2024-12-09 04:06:20|26104.14|26024.14|26105.78|26025.78|26105.78|26025.78|26103.56|26023.56|10
1733717190000|2024-12-09 04:06:30|26105.25|26025.25|26107.29|26027.29|26107.29|26027.29|26104.44|26024.44|9
1733717200000|2024-12-09 04:06:40|26107.97|26027.97|26114.2|26034.2|26114.2|26034.2|26107.97|26027.97|9
1733717210000|2024-12-09 04:06:50|26114.19|26034.19|26116.84|26036.84|26116.84|26036.84|26114.19|26034.19|10
1733717220000|2024-12-09 04:07:00|26118.26|26038.26|26116.87|26036.87|26119.36|26039.36|26116.87|26036.87|10
1733717230000|2024-12-09 04:07:10|26116.13|26036.13|26113.28|26033.28|26116.13|26036.13|26113.28|26033.28|10
1733717240000|2024-12-09 04:07:20|26113.61|26033.61|26108.01|26028.01|26113.61|26033.61|26108.01|26028.01|10
1733717250000|2024-12-09 04:07:30|26107.68|26027.68|26105.87|26025.87|26107.68|26027.68|26104.4|26024.4|10
1733717260000|2024-12-09 04:07:40|26106.26|26026.26|26106.99|26026.99|26107.46|26027.46|26106.26|26026.26|10
1733717270000|2024-12-09 04:07:50|26106.9|26026.9|26108.12|26028.12|26108.19|26028.19|26106.2|26026.2|10
1733717280000|2024-12-09 04:08:00|26108.1|26028.1|26106.06|26026.06|26108.3|26028.3|26106.06|26026.06|9
1733717290000|2024-12-09 04:08:10|26105.73|26025.73|26106.53|26026.53|26106.53|26026.53|26105.73|26025.73|10
1733717300000|2024-12-09 04:08:20|26106.68|26026.68|26104.87|26024.87|26107.22|26027.22|26104.2|26024.2|9
1733717310000|2024-12-09 04:08:30|26105.08|26025.08|26108.32|26028.32|26108.32|26028.32|26105.08|26025.08|10
1733717320000|2024-12-09 04:08:40|26108.11|26028.11|26109.24|26029.24|26109.31|26029.31|26107.77|26027.77|10
1733717330000|2024-12-09 04:08:50|26109.46|26029.46|26112.39|26032.39|26112.39|26032.39|26109.46|26029.46|10
1733717340000|2024-12-09 04:09:00|26112.43|26032.43|26114.99|26034.99|26115.03|26035.03|26112.01|26032.01|9
1733717350000|2024-12-09 04:09:10|26116.01|26036.01|26115.92|26035.92|26117.29|26037.29|26115.65|26035.65|10
1733717360000|2024-12-09 04:09:20|26115.94|26035.94|26118|26038|26118.05|26038.05|26115.94|26035.94|10
1733717370000|2024-12-09 04:09:30|26118.15|26038.15|26115.97|26035.97|26118.34|26038.34|26115.97|26035.97|10
1733717380000|2024-12-09 04:09:40|26115.88|26035.88|26113.83|26033.83|26115.88|26035.88|26113.83|26033.83|10
1733717390000|2024-12-09 04:09:50|26113.53|26033.53|26110.06|26030.06|26113.53|26033.53|26110.06|26030.06|10
1733717400000|2024-12-09 04:10:00|26110.37|26030.37|26110.28|26030.28|26111.38|26031.38|26110.09|26030.09|10
1733717410000|2024-12-09 04:10:10|26112.03|26032.03|26114.09|26034.09|26115|26035|26112.03|26032.03|10
1733717420000|2024-12-09 04:10:20|26113.11|26033.11|26108.15|26028.15|26113.11|26033.11|26107.76|26027.76|10
1733717430000|2024-12-09 04:10:30|26109.03|26029.03|26110.46|26030.46|26110.97|26030.97|26109.03|26029.03|10
1733717440000|2024-12-09 04:10:40|26111.06|26031.06|26111.17|26031.17|26111.64|26031.64|26109.98|26029.98|10
1733717450000|2024-12-09 04:10:50|26110.36|26030.36|26108.43|26028.43|26110.36|26030.36|26108.1|26028.1|10
1733717460000|2024-12-09 04:11:00|26108.32|26028.32|26107.91|26027.91|26108.32|26028.32|26106.19|26026.19|10
1733717470000|2024-12-09 04:11:10|26107.61|26027.61|26106.79|26026.79|26107.61|26027.61|26105.97|26025.97|10
1733717480000|2024-12-09 04:11:20|26106.91|26026.91|26106.68|26026.68|26107.43|26027.43|26106.68|26026.68|10
1733717490000|2024-12-09 04:11:30|26105.74|26025.74|26101.54|26021.54|26105.74|26025.74|26101.54|26021.54|10
1733717500000|2024-12-09 04:11:40|26101.51|26021.51|26101.15|26021.15|26101.94|26021.94|26099.94|26019.94|10
1733717510000|2024-12-09 04:11:50|26101.28|26021.28|26102.96|26022.96|26102.96|26022.96|26100.82|26020.82|10
1733717520000|2024-12-09 04:12:00|26102.98|26022.98|26103.85|26023.85|26104.13|26024.13|26102.83|26022.83|10
1733717530000|2024-12-09 04:12:10|26103.86|26023.86|26101.87|26021.87|26103.86|26023.86|26101.17|26021.17|10
1733717540000|2024-12-09 04:12:20|26102.77|26022.77|26104.3|26024.3|26104.44|26024.44|26102.77|26022.77|10
1733717550000|2024-12-09 04:12:30|26103.67|26023.67|26099.85|26019.85|26103.73|26023.73|26099.85|26019.85|9
1733717560000|2024-12-09 04:12:40|26098.92|26018.92|26095.48|26015.48|26098.92|26018.92|26095.27|26015.27|10
1733717570000|2024-12-09 04:12:50|26095.85|26015.85|26093.47|26013.47|26096.19|26016.19|26093.31|26013.31|10
1733717580000|2024-12-09 04:13:00|26093.19|26013.19|26090.53|26010.53|26094.03|26014.03|26090.53|26010.53|10
1733717590000|2024-12-09 04:13:10|26089.97|26009.97|26087.06|26007.06|26089.97|26009.97|26086.95|26006.95|10
1733717600000|2024-12-09 04:13:20|26086.93|26006.93|26088.3|26008.3|26088.37|26008.37|26086.82|26006.82|10
1733717610000|2024-12-09 04:13:30|26086.74|26006.74|26089.09|26009.09|26089.24|26009.24|26086.55|26006.55|10
1733717620000|2024-12-09 04:13:40|26088.29|26008.29|26087.1|26007.1|26088.29|26008.29|26087.1|26007.1|9
1733717630000|2024-12-09 04:13:50|26087.13|26007.13|26087.15|26007.15|26088.04|26008.04|26087.13|26007.13|10
1733717640000|2024-12-09 04:14:00|26087.36|26007.36|26086.81|26006.81|26088.58|26008.58|26086.81|26006.81|10
1733717650000|2024-12-09 04:14:10|26086.86|26006.86|26085.82|26005.82|26087.99|26007.99|26085.38|26005.38|10
1733717660000|2024-12-09 04:14:20|26085.76|26005.76|26085.97|26005.97|26087.48|26007.48|26085.7|26005.7|10
1733717670000|2024-12-09 04:14:30|26085.95|26005.95|26085.67|26005.67|26086.79|26006.79|26085.67|26005.67|10
1733717680000|2024-12-09 04:14:40|26085.63|26005.63|26086.37|26006.37|26086.39|26006.39|26085.63|26005.63|10
1733717690000|2024-12-09 04:14:50|26084.97|26004.97|26083.61|26003.61|26084.97|26004.97|26083.48|26003.48|10
1733717700000|2024-12-09 04:15:00|26083.29|26003.29|26077.37|25997.37|26083.29|26003.29|26077.37|25997.37|10
1733717710000|2024-12-09 04:15:10|26077.05|25997.05|26074.56|25994.56|26077.05|25997.05|26072.84|25992.84|10
1733717720000|2024-12-09 04:15:20|26075.03|25995.03|26075.8|25995.8|26075.8|25995.8|26073.73|25993.73|9
1733717730000|2024-12-09 04:15:30|26077.31|25997.31|26078.92|25998.92|26079.24|25999.24|26077.31|25997.31|9
1733717740000|2024-12-09 04:15:40|26079.59|25999.59|26079.91|25999.91|26079.93|25999.93|26079.4|25999.4|10
1733717750000|2024-12-09 04:15:50|26080.18|26000.18|26083.68|26003.68|26083.68|26003.68|26080.18|26000.18|10
1733717760000|2024-12-09 04:16:00|26084.63|26004.63|26086.45|26006.45|26087.48|26007.48|26084.63|26004.63|10
1733717770000|2024-12-09 04:16:10|26085.12|26005.12|26085.07|26005.07|26086.25|26006.25|26084.42|26004.42|10
1733717780000|2024-12-09 04:16:20|26084.73|26004.73|26083.13|26003.13|26084.73|26004.73|26083.04|26003.04|10
1733717790000|2024-12-09 04:16:30|26082.7|26002.7|26079.76|25999.76|26082.7|26002.7|26079.03|25999.03|10
1733717800000|2024-12-09 04:16:40|26080.19|26000.19|26080.33|26000.33|26080.71|26000.71|26080.19|26000.19|10
1733717810000|2024-12-09 04:16:50|26081.2|26001.2|26082.88|26002.88|26082.88|26002.88|26081.2|26001.2|10
1733717820000|2024-12-09 04:17:00|26082.77|26002.77|26082.67|26002.67|26083.77|26003.77|26081.98|26001.98|9
1733717830000|2024-12-09 04:17:10|26082.62|26002.62|26082.95|26002.95|26083.96|26003.96|26082.62|26002.62|10
1733717840000|2024-12-09 04:17:20|26082.87|26002.87|26085.06|26005.06|26085.4|26005.4|26082.87|26002.87|10
1733717850000|2024-12-09 04:17:30|26084.87|26004.87|26084.01|26004.01|26085.58|26005.58|26084.01|26004.01|10
1733717860000|2024-12-09 04:17:40|26083.45|26003.45|26082.66|26002.66|26083.47|26003.47|26082.66|26002.66|9
1733717870000|2024-12-09 04:17:50|26082.3|26002.3|26074.75|25994.75|26082.3|26002.3|26074.75|25994.75|10
1733717880000|2024-12-09 04:18:00|26074.04|25994.04|26073.43|25993.43|26074.04|25994.04|26072.25|25992.25|10
1733717890000|2024-12-09 04:18:10|26074.35|25994.35|26068.63|25988.63|26074.35|25994.35|26068.63|25988.63|10
1733717900000|2024-12-09 04:18:20|26067.64|25987.64|26062.43|25982.43|26067.76|25987.76|26062.43|25982.43|10
1733717910000|2024-12-09 04:18:30|26062.33|25982.33|26060.44|25980.44|26062.33|25982.33|26060.44|25980.44|10
1733717920000|2024-12-09 04:18:40|26060.4|25980.4|26061.14|25981.14|26062.53|25982.53|26060.4|25980.4|10
1733717930000|2024-12-09 04:18:50|26060.7|25980.7|26054.52|25974.52|26060.7|25980.7|26054.52|25974.52|10
1733717940000|2024-12-09 04:19:00|26052.48|25972.48|26043.83|25963.83|26052.48|25972.48|26043.83|25963.83|10
1733717950000|2024-12-09 04:19:10|26044.27|25964.27|26039.28|25959.28|26044.27|25964.27|26038.9|25958.9|10
1733717960000|2024-12-09 04:19:20|26038.49|25958.49|26039.92|25959.92|26039.92|25959.92|26038.49|25958.49|9
1733717970000|2024-12-09 04:19:30|26040.96|25960.96|26043.71|25963.71|26043.98|25963.98|26040.96|25960.96|10
1733717980000|2024-12-09 04:19:40|26043.52|25963.52|26034.47|25954.47|26043.52|25963.52|26034.47|25954.47|10
1733717990000|2024-12-09 04:19:50|26033.89|25953.89|26033.07|25953.07|26033.89|25953.89|26032.58|25952.58|10
1733718000000|2024-12-09 04:20:00|26033.36|25953.36|26031.71|25951.71|26033.5|25953.5|26031.4|25951.4|10
1733718010000|2024-12-09 04:20:10|26031.6|25951.6|26028.34|25948.34|26031.6|25951.6|26027.33|25947.33|10
1733718020000|2024-12-09 04:20:20|26027.78|25947.78|26027.43|25947.43|26027.78|25947.78|26026.32|25946.32|10
1733718030000|2024-12-09 04:20:30|26027.8|25947.8|26031.56|25951.56|26031.56|25951.56|26027.8|25947.8|10
1733718040000|2024-12-09 04:20:40|26032.25|25952.25|26027.8|25947.8|26032.25|25952.25|26027.8|25947.8|10
1733718050000|2024-12-09 04:20:50|26026.49|25946.49|26019.93|25939.93|26026.49|25946.49|26019.93|25939.93|10
1733718060000|2024-12-09 04:21:00|26018.02|25938.02|26007.3|25927.3|26018.02|25938.02|26007.3|25927.3|10
1733718070000|2024-12-09 04:21:10|26007.7|25927.7|26005.64|25925.64|26008.52|25928.52|26003.71|25923.71|10
1733718080000|2024-12-09 04:21:20|26005.59|25925.59|26000.37|25920.37|26005.59|25925.59|26000.37|25920.37|10
1733718090000|2024-12-09 04:21:30|26000.06|25920.06|25995.69|25915.69|26000.23|25920.23|25995.69|25915.69|10
1733718100000|2024-12-09 04:21:40|25995.39|25915.39|25992.81|25912.81|25995.39|25915.39|25992.81|25912.81|10
1733718110000|2024-12-09 04:21:50|25993.06|25913.06|25987.67|25907.67|25993.06|25913.06|25987.66|25907.66|10
1733718120000|2024-12-09 04:22:00|25988.34|25908.34|25987.53|25907.53|25988.41|25908.41|25986.83|25906.83|10
1733718130000|2024-12-09 04:22:10|25986.38|25906.38|25985.1|25905.1|25986.38|25906.38|25982.6|25902.6|10
1733718140000|2024-12-09 04:22:20|25985.92|25905.92|25982.06|25902.06|25987.14|25907.14|25981.16|25901.16|10
1733718150000|2024-12-09 04:22:30|25982.25|25902.25|25976.4|25896.4|25982.81|25902.81|25976.23|25896.23|10
1733718160000|2024-12-09 04:22:40|25976.39|25896.39|25974.37|25894.37|25976.39|25896.39|25974.37|25894.37|10
1733718170000|2024-12-09 04:22:50|25973.98|25893.98|25971.79|25891.79|25973.98|25893.98|25970.64|25890.64|10
1733718180000|2024-12-09 04:23:00|25972.57|25892.57|25966.97|25886.97|25972.57|25892.57|25966.97|25886.97|10
1733718190000|2024-12-09 04:23:10|25965.57|25885.57|25969.15|25889.15|25969.22|25889.22|25964.94|25884.94|10
1733718200000|2024-12-09 04:23:20|25968.97|25888.97|25967.06|25887.06|25969.28|25889.28|25967.06|25887.06|10
1733718210000|2024-12-09 04:23:30|25967.35|25887.35|25968.76|25888.76|25968.76|25888.76|25966.68|25886.68|10
1733718220000|2024-12-09 04:23:40|25968.5|25888.5|25968.84|25888.84|25971.75|25891.75|25968.18|25888.18|10
1733718230000|2024-12-09 04:23:50|25969.07|25889.07|25966.4|25886.4|25969.07|25889.07|25966.4|25886.4|10
1733718240000|2024-12-09 04:24:00|25965.79|25885.79|25963.89|25883.89|25966.54|25886.54|25963.33|25883.33|10
1733718250000|2024-12-09 04:24:10|25963.79|25883.79|25961.52|25881.52|25963.79|25883.79|25960.57|25880.57|10
1733718260000|2024-12-09 04:24:20|25960.53|25880.53|25959.37|25879.37|25961.78|25881.78|25959.37|25879.37|10
1733718270000|2024-12-09 04:24:30|25958|25878|25949.03|25869.03|25958|25878|25949.03|25869.03|10
1733718280000|2024-12-09 04:24:40|25948.55|25868.55|25949.33|25869.33|25950.25|25870.25|25948.04|25868.04|10
1733718290000|2024-12-09 04:24:50|25949.17|25869.17|25942.36|25862.36|25949.79|25869.79|25942.36|25862.36|10
1733718300000|2024-12-09 04:25:00|25942.38|25862.38|25941.28|25861.28|25943|25863|25939.73|25859.73|10
1733718310000|2024-12-09 04:25:10|25941.8|25861.8|25952.45|25872.45|25952.45|25872.45|25941.78|25861.78|10
1733718320000|2024-12-09 04:25:20|25952.88|25872.88|25943.42|25863.42|25952.88|25872.88|25943.42|25863.42|10
1733718330000|2024-12-09 04:25:30|25942.58|25862.58|25941.45|25861.45|25943.48|25863.48|25941.3|25861.3|10
1733718340000|2024-12-09 04:25:40|25941.27|25861.27|25936.89|25856.89|25941.27|25861.27|25936.38|25856.38|10
1733718350000|2024-12-09 04:25:50|25937.48|25857.48|25931.56|25851.56|25937.75|25857.75|25931.56|25851.56|10
1733718360000|2024-12-09 04:26:00|25931.02|25851.02|25925.15|25845.15|25931.02|25851.02|25925.15|25845.15|10
1733718370000|2024-12-09 04:26:10|25923.22|25843.22|25917.99|25837.99|25923.22|25843.22|25917.03|25837.03|10
1733718380000|2024-12-09 04:26:20|25917.71|25837.71|25919.18|25839.18|25920.45|25840.45|25917.71|25837.71|10
1733718390000|2024-12-09 04:26:30|25919.56|25839.56|25918.92|25838.92|25919.56|25839.56|25917.96|25837.96|10
1733718400000|2024-12-09 04:26:40|25919.91|25839.91|25924.07|25844.07|25924.07|25844.07|25919.91|25839.91|10
1733718410000|2024-12-09 04:26:50|25924.06|25844.06|25934.82|25854.82|25934.82|25854.82|25924.06|25844.06|10
1733718420000|2024-12-09 04:27:00|25935.54|25855.54|25939.6|25859.6|25939.62|25859.62|25935.46|25855.46|10
1733718430000|2024-12-09 04:27:10|25939.54|25859.54|25943.27|25863.27|25944.51|25864.51|25939.54|25859.54|9
1733718440000|2024-12-09 04:27:20|25942.9|25862.9|25944.12|25864.12|25944.12|25864.12|25941.95|25861.95|10
1733718450000|2024-12-09 04:27:30|25946.58|25866.58|25948.6|25868.6|25948.65|25868.65|25946.49|25866.49|10
1733718460000|2024-12-09 04:27:40|25949.64|25869.64|25957.71|25877.71|25957.71|25877.71|25949.64|25869.64|10
1733718470000|2024-12-09 04:27:50|25957.75|25877.75|25965.17|25885.17|25965.53|25885.53|25957.75|25877.75|10
1733718480000|2024-12-09 04:28:00|25965.27|25885.27|25961.38|25881.38|25965.27|25885.27|25961.38|25881.38|10
1733718490000|2024-12-09 04:28:10|25960.84|25880.84|25959.42|25879.42|25960.84|25880.84|25958.58|25878.58|10
1733718500000|2024-12-09 04:28:20|25958.64|25878.64|25957.31|25877.31|25958.89|25878.89|25956.35|25876.35|10
1733718510000|2024-12-09 04:28:30|25957.18|25877.18|25955.46|25875.46|25957.18|25877.18|25953.51|25873.51|10
1733718520000|2024-12-09 04:28:40|25955.43|25875.43|25958.56|25878.56|25958.56|25878.56|25954.49|25874.49|10
1733718530000|2024-12-09 04:28:50|25961.29|25881.29|25959.46|25879.46|25962.08|25882.08|25959.15|25879.15|10
1733718540000|2024-12-09 04:29:00|25959.55|25879.55|25958.98|25878.98|25959.55|25879.55|25957.88|25877.88|10
1733718550000|2024-12-09 04:29:10|25959.11|25879.11|25962.45|25882.45|25962.45|25882.45|25958.96|25878.96|10
1733718560000|2024-12-09 04:29:20|25962.69|25882.69|25963.99|25883.99|25964.01|25884.01|25962.56|25882.56|10
1733718570000|2024-12-09 04:29:30|25964.59|25884.59|25970.26|25890.26|25970.26|25890.26|25964.59|25884.59|10
1733718580000|2024-12-09 04:29:40|25971.46|25891.46|25984.4|25904.4|25984.4|25904.4|25971.46|25891.46|10
1733718590000|2024-12-09 04:29:50|25985.95|25905.95|25993.44|25913.44|25994.42|25914.42|25985.95|25905.95|10
1733718600000|2024-12-09 04:30:00|25992.22|25912.22|25989.01|25909.01|25992.32|25912.32|25989.01|25909.01|10
1733718610000|2024-12-09 04:30:10|25989.45|25909.45|25995.04|25915.04|25995.04|25915.04|25989.45|25909.45|10
1733718620000|2024-12-09 04:30:20|25994.76|25914.76|25993.37|25913.37|25994.76|25914.76|25993.09|25913.09|9
1733718630000|2024-12-09 04:30:30|25993.52|25913.52|25993.23|25913.23|25993.52|25913.52|25990.89|25910.89|10
1733718640000|2024-12-09 04:30:40|25992.95|25912.95|25992.84|25912.84|25993.6|25913.6|25992.14|25912.14|10
1733718650000|2024-12-09 04:30:50|25992.87|25912.87|25991.81|25911.81|25993.65|25913.65|25991.3|25911.3|10
1733718660000|2024-12-09 04:31:00|25991.95|25911.95|25993.15|25913.15|25993.86|25913.86|25991.45|25911.45|10
1733718670000|2024-12-09 04:31:10|25993.56|25913.56|25995.33|25915.33|25995.33|25915.33|25992.71|25912.71|10
1733718680000|2024-12-09 04:31:20|25996.54|25916.54|25998.05|25918.05|25998.05|25918.05|25996.11|25916.11|10
1733718690000|2024-12-09 04:31:30|25997.96|25917.96|26000.64|25920.64|26001.14|25921.14|25997.26|25917.26|10
1733718700000|2024-12-09 04:31:40|26001.01|25921.01|25998.89|25918.89|26001.01|25921.01|25998.89|25918.89|10
1733718710000|2024-12-09 04:31:50|26000.55|25920.55|26001.69|25921.69|26002.42|25922.42|25999.99|25919.99|10
1733718720000|2024-12-09 04:32:00|26001.28|25921.28|26001.9|25921.9|26001.9|25921.9|26000.96|25920.96|10
1733718730000|2024-12-09 04:32:10|26001.85|25921.85|26002.82|25922.82|26002.88|25922.88|26001.85|25921.85|9
1733718740000|2024-12-09 04:32:20|26002.33|25922.33|26005.91|25925.91|26005.91|25925.91|26002.33|25922.33|10
1733718750000|2024-12-09 04:32:30|26006.43|25926.43|26010.08|25930.08|26010.08|25930.08|26006.37|25926.37|10
1733718760000|2024-12-09 04:32:40|26010.05|25930.05|26010.69|25930.69|26011.05|25931.05|26008.25|25928.25|10
1733718770000|2024-12-09 04:32:50|26010.98|25930.98|26009.27|25929.27|26010.98|25930.98|26008.96|25928.96|10
1733718780000|2024-12-09 04:33:00|26009.7|25929.7|26011.14|25931.14|26011.96|25931.96|26009.65|25929.65|10
1733718790000|2024-12-09 04:33:10|26012|25932|26015.73|25935.73|26015.73|25935.73|26012|25932|10
1733718800000|2024-12-09 04:33:20|26015.65|25935.65|26012.08|25932.08|26016.14|25936.14|26012.08|25932.08|10
1733718810000|2024-12-09 04:33:30|26010.86|25930.86|26010.11|25930.11|26010.86|25930.86|26008.47|25928.47|10
1733718820000|2024-12-09 04:33:40|26010.25|25930.25|26009.7|25929.7|26010.29|25930.29|26009.7|25929.7|10
1733718830000|2024-12-09 04:33:50|26010.2|25930.2|26006.34|25926.34|26010.8|25930.8|26006.34|25926.34|10
1733718840000|2024-12-09 04:34:00|26007.33|25927.33|26010.68|25930.68|26010.68|25930.68|26007.33|25927.33|9
1733718850000|2024-12-09 04:34:10|26011.3|25931.3|26017.08|25937.08|26017.08|25937.08|26011.3|25931.3|10
1733718860000|2024-12-09 04:34:20|26017.15|25937.15|26021.92|25941.92|26022.86|25942.86|26017.15|25937.15|10
1733718870000|2024-12-09 04:34:30|26022.15|25942.15|26022.72|25942.72|26023.48|25943.48|26022.09|25942.09|10
1733718880000|2024-12-09 04:34:40|26022.52|25942.52|26020.24|25940.24|26022.55|25942.55|26020.01|25940.01|10
1733718890000|2024-12-09 04:34:50|26020.26|25940.26|26024.69|25944.69|26024.69|25944.69|26020.26|25940.26|10
1733718900000|2024-12-09 04:35:00|26025.01|25945.01|26026.46|25946.46|26026.53|25946.53|26025.01|25945.01|10
1733718910000|2024-12-09 04:35:10|26026.59|25946.59|26031.39|25951.39|26031.39|25951.39|26026.53|25946.53|10
1733718920000|2024-12-09 04:35:20|26032.16|25952.16|26035.57|25955.57|26035.57|25955.57|26032.16|25952.16|10
1733718930000|2024-12-09 04:35:30|26035.83|25955.83|26033.1|25953.1|26035.83|25955.83|26031.8|25951.8|10
1733718940000|2024-12-09 04:35:40|26033.41|25953.41|26035.15|25955.15|26035.35|25955.35|26032.69|25952.69|10
1733718950000|2024-12-09 04:35:50|26034.86|25954.86|26035.52|25955.52|26035.88|25955.88|26034.5|25954.5|10
1733718960000|2024-12-09 04:36:00|26037.07|25957.07|26033.38|25953.38|26038.82|25958.82|26033.38|25953.38|9
1733718970000|2024-12-09 04:36:10|26033.45|25953.45|26033.22|25953.22|26034.73|25954.73|26032.94|25952.94|9
1733718980000|2024-12-09 04:36:20|26032.13|25952.13|26034.06|25954.06|26034.06|25954.06|26032.09|25952.09|10
1733718990000|2024-12-09 04:36:30|26035.38|25955.38|26037.81|25957.81|26037.92|25957.92|26035.38|25955.38|10
1733719000000|2024-12-09 04:36:40|26037.85|25957.85|26038.2|25958.2|26038.76|25958.76|26037.63|25957.63|10
1733719010000|2024-12-09 04:36:50|26037.93|25957.93|26040.23|25960.23|26041.14|25961.14|26037.93|25957.93|10
1733719020000|2024-12-09 04:37:00|26040.11|25960.11|26043.65|25963.65|26043.94|25963.94|26039.88|25959.88|10
1733719030000|2024-12-09 04:37:10|26044.22|25964.22|26045.11|25965.11|26045.47|25965.47|26044.22|25964.22|10
1733719040000|2024-12-09 04:37:20|26045.04|25965.04|26045.05|25965.05|26045.82|25965.82|26045.04|25965.04|10
1733719050000|2024-12-09 04:37:30|26045|25965|26044.71|25964.71|26045.07|25965.07|26044.34|25964.34|10
1733719060000|2024-12-09 04:37:40|26044.53|25964.53|26042.91|25962.91|26045.42|25965.42|26042.91|25962.91|10
1733719070000|2024-12-09 04:37:50|26043.01|25963.01|26043.47|25963.47|26043.47|25963.47|26042.72|25962.72|10
1733719080000|2024-12-09 04:38:00|26043.23|25963.23|26043.67|25963.67|26043.67|25963.67|26042.15|25962.15|10
1733719090000|2024-12-09 04:38:10|26044.04|25964.04|26049.2|25969.2|26049.2|25969.2|26043.93|25963.93|10
1733719100000|2024-12-09 04:38:20|26049.56|25969.56|26051.26|25971.26|26052.27|25972.27|26049.51|25969.51|10
1733719110000|2024-12-09 04:38:30|26050.77|25970.77|26047.23|25967.23|26051.58|25971.58|26047.23|25967.23|10
1733719120000|2024-12-09 04:38:40|26046.49|25966.49|26046.01|25966.01|26047.38|25967.38|26045.85|25965.85|10
1733719130000|2024-12-09 04:38:50|26045.96|25965.96|26046.1|25966.1|26046.72|25966.72|26045.48|25965.48|10
1733719140000|2024-12-09 04:39:00|26045.94|25965.94|26046.98|25966.98|26046.98|25966.98|26045.54|25965.54|10
1733719150000|2024-12-09 04:39:10|26047.15|25967.15|26044.98|25964.98|26047.15|25967.15|26044.74|25964.74|10
1733719160000|2024-12-09 04:39:20|26045.15|25965.15|26046.31|25966.31|26046.31|25966.31|26044.27|25964.27|10
1733719170000|2024-12-09 04:39:30|26046.5|25966.5|26046.78|25966.78|26047.22|25967.22|26045.92|25965.92|10
1733719180000|2024-12-09 04:39:40|26047.17|25967.17|26047.89|25967.89|26048.47|25968.47|26047.17|25967.17|10
1733719190000|2024-12-09 04:39:50|26047.75|25967.75|26047.93|25967.93|26048.3|25968.3|26047.7|25967.7|9
1733719200000|2024-12-09 04:40:00|26047.14|25967.14|26045.81|25965.81|26047.14|25967.14|26045.08|25965.08|9
1733719210000|2024-12-09 04:40:10|26045.95|25965.95|26048.56|25968.56|26048.56|25968.56|26045.9|25965.9|10
1733719220000|2024-12-09 04:40:20|26049.32|25969.32|26056.04|25976.04|26056.04|25976.04|26049.32|25969.32|10
1733719230000|2024-12-09 04:40:30|26056.64|25976.64|26057.81|25977.81|26058.13|25978.13|26056.64|25976.64|10
1733719240000|2024-12-09 04:40:40|26057.16|25977.16|26058.47|25978.47|26058.47|25978.47|26056.08|25976.08|10
1733719250000|2024-12-09 04:40:50|26058.73|25978.73|26057.04|25977.04|26059.04|25979.04|26056.75|25976.75|10
1733719260000|2024-12-09 04:41:00|26057.07|25977.07|26055.19|25975.19|26057.07|25977.07|26054.01|25974.01|10
1733719270000|2024-12-09 04:41:10|26054.2|25974.2|26055.98|25975.98|26055.98|25975.98|26053.06|25973.06|10
1733719280000|2024-12-09 04:41:20|26055.53|25975.53|26059.77|25979.77|26059.88|25979.88|26055.53|25975.53|10
1733719290000|2024-12-09 04:41:30|26059.6|25979.6|26059.02|25979.02|26059.62|25979.62|26058.81|25978.81|10
1733719300000|2024-12-09 04:41:40|26059.7|25979.7|26058.99|25978.99|26059.7|25979.7|26058.77|25978.77|10
1733719310000|2024-12-09 04:41:50|26058.88|25978.88|26064.51|25984.51|26064.51|25984.51|26058.56|25978.56|10
1733719320000|2024-12-09 04:42:00|26065.91|25985.91|26069.22|25989.22|26069.22|25989.22|26065.8|25985.8|10
1733719330000|2024-12-09 04:42:10|26069.5|25989.5|26074.65|25994.65|26074.65|25994.65|26069.5|25989.5|10
1733719340000|2024-12-09 04:42:20|26075.29|25995.29|26074.79|25994.79|26076.72|25996.72|26074.79|25994.79|10
1733719350000|2024-12-09 04:42:30|26074.72|25994.72|26071.35|25991.35|26075.39|25995.39|26071.35|25991.35|10
1733719360000|2024-12-09 04:42:40|26070.93|25990.93|26072.88|25992.88|26072.88|25992.88|26070.69|25990.69|10
1733719370000|2024-12-09 04:42:50|26072.43|25992.43|26072.65|25992.65|26073.11|25993.11|26072.43|25992.43|10
1733719380000|2024-12-09 04:43:00|26072.64|25992.64|26072.6|25992.6|26072.64|25992.64|26069.17|25989.17|10
1733719390000|2024-12-09 04:43:10|26067.92|25987.92|26067.71|25987.71|26068.26|25988.26|26067.28|25987.28|10
1733719400000|2024-12-09 04:43:20|26067.45|25987.45|26071.24|25991.24|26071.46|25991.46|26066.56|25986.56|9
1733719410000|2024-12-09 04:43:30|26071.37|25991.37|26069.61|25989.61|26071.37|25991.37|26069.61|25989.61|10
1733719420000|2024-12-09 04:43:40|26066.84|25986.84|26061.89|25981.89|26066.84|25986.84|26061.89|25981.89|10
1733719430000|2024-12-09 04:43:50|26062.94|25982.94|26064.61|25984.61|26064.61|25984.61|26062.94|25982.94|10
1733719440000|2024-12-09 04:44:00|26065.12|25985.12|26066.17|25986.17|26067.94|25987.94|26065.12|25985.12|10
1733719450000|2024-12-09 04:44:10|26065.6|25985.6|26063.78|25983.78|26065.6|25985.6|26063.47|25983.47|10
1733719460000|2024-12-09 04:44:20|26063.85|25983.85|26064.23|25984.23|26065|25985|26063.85|25983.85|10
1733719470000|2024-12-09 04:44:30|26064.27|25984.27|26067.58|25987.58|26067.58|25987.58|26063.67|25983.67|10
1733719480000|2024-12-09 04:44:40|26067.72|25987.72|26067.25|25987.25|26072.78|25992.78|26067.2|25987.2|10
1733719490000|2024-12-09 04:44:50|26066.77|25986.77|26066.35|25986.35|26066.81|25986.81|26066.21|25986.21|10
1733719500000|2024-12-09 04:45:00|26066.03|25986.03|26065.95|25985.95|26067|25987|26065.68|25985.68|9
1733719510000|2024-12-09 04:45:10|26066.08|25986.08|26068.22|25988.22|26068.22|25988.22|26065.54|25985.54|10
1733719520000|2024-12-09 04:45:20|26068.21|25988.21|26069.36|25989.36|26069.64|25989.64|26067.99|25987.99|10
1733719530000|2024-12-09 04:45:30|26069.53|25989.53|26069.62|25989.62|26069.67|25989.67|26068.95|25988.95|10
1733719540000|2024-12-09 04:45:40|26068.7|25988.7|26068.32|25988.32|26069.09|25989.09|26068.32|25988.32|10
1733719550000|2024-12-09 04:45:50|26067.9|25987.9|26067.03|25987.03|26068.52|25988.52|26067.03|25987.03|10
1733719560000|2024-12-09 04:46:00|26067.06|25987.06|26067.94|25987.94|26068.2|25988.2|26067.06|25987.06|10
1733719570000|2024-12-09 04:46:10|26068.47|25988.47|26072.15|25992.15|26072.15|25992.15|26068.47|25988.47|10
1733719580000|2024-12-09 04:46:20|26073.99|25993.99|26078.02|25998.02|26078.28|25998.28|26073.99|25993.99|10
1733719590000|2024-12-09 04:46:30|26077.61|25997.61|26073.33|25993.33|26077.61|25997.61|26073.29|25993.29|10
1733719600000|2024-12-09 04:46:40|26073.4|25993.4|26073.23|25993.23|26073.79|25993.79|26072.42|25992.42|10
1733719610000|2024-12-09 04:46:50|26072.84|25992.84|26071.54|25991.54|26072.84|25992.84|26071.54|25991.54|9
1733719620000|2024-12-09 04:47:00|26071.64|25991.64|26065.4|25985.4|26072.05|25992.05|26064.37|25984.37|9
1733719630000|2024-12-09 04:47:10|26065.38|25985.38|26064.58|25984.58|26065.51|25985.51|26064.58|25984.58|10
1733719640000|2024-12-09 04:47:20|26064.29|25984.29|26061.89|25981.89|26064.29|25984.29|26061.87|25981.87|10
1733719650000|2024-12-09 04:47:30|26061.46|25981.46|26063.45|25983.45|26063.45|25983.45|26061.11|25981.11|10
1733719660000|2024-12-09 04:47:40|26064.44|25984.44|26063.75|25983.75|26065.09|25985.09|26063.74|25983.74|10
1733719670000|2024-12-09 04:47:50|26063.73|25983.73|26063.98|25983.98|26064.28|25984.28|26063.73|25983.73|10
1733719680000|2024-12-09 04:48:00|26063.81|25983.81|26064.21|25984.21|26064.96|25984.96|26063.72|25983.72|10
1733719690000|2024-12-09 04:48:10|26064.61|25984.61|26063.7|25983.7|26065.51|25985.51|26063.68|25983.68|10
1733719700000|2024-12-09 04:48:20|26063.68|25983.68|26061.4|25981.4|26065.25|25985.25|26061.4|25981.4|10
1733719710000|2024-12-09 04:48:30|26060.99|25980.99|26056.32|25976.32|26061.16|25981.16|26056.32|25976.32|10
1733719720000|2024-12-09 04:48:40|26055.91|25975.91|26056.84|25976.84|26056.84|25976.84|26055.81|25975.81|10
1733719730000|2024-12-09 04:48:50|26056.63|25976.63|26056.83|25976.83|26056.83|25976.83|26055.52|25975.52|10
1733719740000|2024-12-09 04:49:00|26056.81|25976.81|26056.86|25976.86|26057.07|25977.07|26056.31|25976.31|10
1733719750000|2024-12-09 04:49:10|26057.43|25977.43|26056.13|25976.13|26057.43|25977.43|26056.09|25976.09|10
1733719760000|2024-12-09 04:49:20|26056|25976|26057.55|25977.55|26057.55|25977.55|26055.58|25975.58|9
1733719770000|2024-12-09 04:49:30|26057.87|25977.87|26059.45|25979.45|26059.45|25979.45|26057.87|25977.87|10
1733719780000|2024-12-09 04:49:40|26059.75|25979.75|26057.39|25977.39|26059.75|25979.75|26057.39|25977.39|9
1733719790000|2024-12-09 04:49:50|26057.5|25977.5|26057.83|25977.83|26057.97|25977.97|26057.5|25977.5|10
1733719800000|2024-12-09 04:50:00|26057.66|25977.66|26059.07|25979.07|26059.07|25979.07|26057.62|25977.62|10
1733719810000|2024-12-09 04:50:10|26059.25|25979.25|26062.07|25982.07|26062.07|25982.07|26059.25|25979.25|10
1733719820000|2024-12-09 04:50:20|26062.19|25982.19|26067.41|25987.41|26067.41|25987.41|26062.13|25982.13|10
1733719830000|2024-12-09 04:50:30|26068.67|25988.67|26065.39|25985.39|26069.15|25989.15|26065.31|25985.31|10
1733719840000|2024-12-09 04:50:40|26066.06|25986.06|26067.48|25987.48|26067.62|25987.62|26066.06|25986.06|10
1733719850000|2024-12-09 04:50:50|26067.07|25987.07|26068|25988|26068.31|25988.31|26067.07|25987.07|10
1733719860000|2024-12-09 04:51:00|26067.13|25987.13|26065.74|25985.74|26067.33|25987.33|26065.74|25985.74|10
1733719870000|2024-12-09 04:51:10|26065.7|25985.7|26068.37|25988.37|26068.37|25988.37|26065.42|25985.42|10
1733719880000|2024-12-09 04:51:20|26068.61|25988.61|26070.4|25990.4|26070.6|25990.6|26068.61|25988.61|10
1733719890000|2024-12-09 04:51:30|26070.3|25990.3|26073.24|25993.24|26073.24|25993.24|26070.3|25990.3|10
1733719900000|2024-12-09 04:51:40|26073.32|25993.32|26077.35|25997.35|26078.06|25998.06|26073.32|25993.32|9
1733719910000|2024-12-09 04:51:50|26077.43|25997.43|26079.34|25999.34|26079.34|25999.34|26077.43|25997.43|10
1733719920000|2024-12-09 04:52:00|26079.5|25999.5|26083.89|26003.89|26083.89|26003.89|26079.5|25999.5|10
1733719930000|2024-12-09 04:52:10|26083.98|26003.98|26090.08|26010.08|26090.08|26010.08|26083.98|26003.98|10
1733719940000|2024-12-09 04:52:20|26090.24|26010.24|26094.77|26014.77|26094.9|26014.9|26090.23|26010.23|9
1733719950000|2024-12-09 04:52:30|26097|26017|26101.14|26021.14|26101.14|26021.14|26097|26017|10
1733719960000|2024-12-09 04:52:40|26101.24|26021.24|26104.37|26024.37|26104.37|26024.37|26101.02|26021.02|10
1733719970000|2024-12-09 04:52:50|26104.73|26024.73|26100.56|26020.56|26105.31|26025.31|26100.56|26020.56|10
1733719980000|2024-12-09 04:53:00|26099.89|26019.89|26097.91|26017.91|26099.89|26019.89|26097.91|26017.91|10
1733719990000|2024-12-09 04:53:10|26097.62|26017.62|26097.59|26017.59|26097.8|26017.8|26096.18|26016.18|10
1733720000000|2024-12-09 04:53:20|26096.82|26016.82|26099.4|26019.4|26099.58|26019.58|26096.82|26016.82|10
1733720010000|2024-12-09 04:53:30|26099.55|26019.55|26108.88|26028.88|26108.88|26028.88|26099.55|26019.55|10
1733720020000|2024-12-09 04:53:40|26108.82|26028.82|26110.81|26030.81|26111.25|26031.25|26108.82|26028.82|10
1733720030000|2024-12-09 04:53:50|26110.76|26030.76|26110.96|26030.96|26110.96|26030.96|26110.49|26030.49|9
1733720040000|2024-12-09 04:54:00|26110.53|26030.53|26108.98|26028.98|26110.53|26030.53|26108.98|26028.98|10
1733720050000|2024-12-09 04:54:10|26109.24|26029.24|26110.19|26030.19|26110.34|26030.34|26109.24|26029.24|10
1733720060000|2024-12-09 04:54:20|26109.91|26029.91|26109.26|26029.26|26109.91|26029.91|26108.58|26028.58|10
1733720070000|2024-12-09 04:54:30|26109.15|26029.15|26109.78|26029.78|26110.3|26030.3|26109.15|26029.15|9
1733720080000|2024-12-09 04:54:40|26109.59|26029.59|26109.93|26029.93|26110.45|26030.45|26109.54|26029.54|10
1733720090000|2024-12-09 04:54:50|26110.24|26030.24|26107.38|26027.38|26110.24|26030.24|26107.38|26027.38|9
1733720100000|2024-12-09 04:55:00|26107.12|26027.12|26106.71|26026.71|26107.12|26027.12|26106.23|26026.23|10
1733720110000|2024-12-09 04:55:10|26106.73|26026.73|26106.42|26026.42|26107.07|26027.07|26106.02|26026.02|10
1733720120000|2024-12-09 04:55:20|26106.91|26026.91|26108.11|26028.11|26108.11|26028.11|26106.91|26026.91|10
1733720130000|2024-12-09 04:55:30|26109.17|26029.17|26108.76|26028.76|26109.17|26029.17|26108.45|26028.45|9
1733720140000|2024-12-09 04:55:40|26108.73|26028.73|26107.16|26027.16|26108.73|26028.73|26106.94|26026.94|9
1733720150000|2024-12-09 04:55:50|26107.17|26027.17|26105.73|26025.73|26107.17|26027.17|26105.56|26025.56|10
1733720160000|2024-12-09 04:56:00|26105.72|26025.72|26107.09|26027.09|26107.09|26027.09|26105.28|26025.28|10
1733720170000|2024-12-09 04:56:10|26106.89|26026.89|26106.74|26026.74|26106.89|26026.89|26106.26|26026.26|9
1733720180000|2024-12-09 04:56:20|26106.76|26026.76|26105.22|26025.22|26106.76|26026.76|26105.22|26025.22|10
1733720190000|2024-12-09 04:56:30|26104.83|26024.83|26103.01|26023.01|26104.83|26024.83|26102.76|26022.76|10
1733720200000|2024-12-09 04:56:40|26102.96|26022.96|26101.99|26021.99|26102.96|26022.96|26101.99|26021.99|10
1733720210000|2024-12-09 04:56:50|26102|26022|26101.55|26021.55|26102.21|26022.21|26101.55|26021.55|9
1733720220000|2024-12-09 04:57:00|26101.77|26021.77|26102.94|26022.94|26103.21|26023.21|26101.77|26021.77|10
1733720230000|2024-12-09 04:57:10|26103.48|26023.48|26106.22|26026.22|26106.22|26026.22|26103.26|26023.26|10
1733720240000|2024-12-09 04:57:20|26106.56|26026.56|26109.88|26029.88|26109.94|26029.94|26106.56|26026.56|10
1733720250000|2024-12-09 04:57:30|26109.52|26029.52|26108.99|26028.99|26109.85|26029.85|26108.61|26028.61|10
1733720260000|2024-12-09 04:57:40|26109.69|26029.69|26113.56|26033.56|26113.56|26033.56|26109.69|26029.69|10
1733720270000|2024-12-09 04:57:50|26113.81|26033.81|26112.95|26032.95|26114.12|26034.12|26112.95|26032.95|9
1733720280000|2024-12-09 04:58:00|26113.29|26033.29|26112.38|26032.38|26113.29|26033.29|26111.9|26031.9|10
1733720290000|2024-12-09 04:58:10|26113.23|26033.23|26113.03|26033.03|26113.52|26033.52|26112.22|26032.22|10
1733720300000|2024-12-09 04:58:20|26112.74|26032.74|26113.63|26033.63|26113.78|26033.78|26112.74|26032.74|10
1733720310000|2024-12-09 04:58:30|26113.36|26033.36|26111.57|26031.57|26113.61|26033.61|26111.48|26031.48|9
1733720320000|2024-12-09 04:58:40|26111.44|26031.44|26112.02|26032.02|26112.02|26032.02|26111.39|26031.39|8
1733720330000|2024-12-09 04:58:50|26112.17|26032.17|26113.41|26033.41|26113.41|26033.41|26112.17|26032.17|10
1733720340000|2024-12-09 04:59:00|26113.34|26033.34|26114.58|26034.58|26114.87|26034.87|26113.34|26033.34|10
1733720350000|2024-12-09 04:59:10|26114.64|26034.64|26115.88|26035.88|26115.88|26035.88|26114.39|26034.39|10
1733720360000|2024-12-09 04:59:20|26115.58|26035.58|26117.46|26037.46|26117.46|26037.46|26115.49|26035.49|10
1733720370000|2024-12-09 04:59:30|26117.43|26037.43|26116.86|26036.86|26117.58|26037.58|26116.86|26036.86|9
1733720380000|2024-12-09 04:59:40|26116.51|26036.51|26117.34|26037.34|26117.35|26037.35|26116.51|26036.51|10
1733720390000|2024-12-09 04:59:50|26118.25|26038.25|26119.09|26039.09|26119.28|26039.28|26118.25|26038.25|10
1733720400000|2024-12-09 05:00:00|26119.2|26039.2|26120.62|26040.62|26120.65|26040.65|26119.2|26039.2|10
1733720410000|2024-12-09 05:00:10|26122|26042|26123.86|26043.86|26123.89|26043.89|26122|26042|10
1733720420000|2024-12-09 05:00:20|26123.43|26043.43|26123.6|26043.6|26123.82|26043.82|26123.26|26043.26|10
1733720430000|2024-12-09 05:00:30|26123.64|26043.64|26121.5|26041.5|26123.64|26043.64|26121.5|26041.5|10
1733720440000|2024-12-09 05:00:40|26122.04|26042.04|26123.21|26043.21|26123.21|26043.21|26121.51|26041.51|10
1733720450000|2024-12-09 05:00:50|26123.38|26043.38|26124.87|26044.87|26124.87|26044.87|26122.58|26042.58|9
1733720460000|2024-12-09 05:01:00|26124.89|26044.89|26123.35|26043.35|26124.89|26044.89|26123.35|26043.35|9
1733720470000|2024-12-09 05:01:10|26123.33|26043.33|26120.48|26040.48|26123.33|26043.33|26120.48|26040.48|9
1733720480000|2024-12-09 05:01:20|26119.63|26039.63|26117.48|26037.48|26119.63|26039.63|26116.84|26036.84|10
1733720490000|2024-12-09 05:01:30|26117.95|26037.95|26119.05|26039.05|26119.21|26039.21|26117.53|26037.53|9
1733720500000|2024-12-09 05:01:40|26119.03|26039.03|26119.64|26039.64|26119.78|26039.78|26118.96|26038.96|10
1733720510000|2024-12-09 05:01:50|26119.53|26039.53|26119.75|26039.75|26119.75|26039.75|26119.42|26039.42|10
1733720520000|2024-12-09 05:02:00|26119.32|26039.32|26120.94|26040.94|26120.94|26040.94|26118.97|26038.97|10
1733720530000|2024-12-09 05:02:10|26121.02|26041.02|26121.95|26041.95|26121.95|26041.95|26121.02|26041.02|9
1733720540000|2024-12-09 05:02:20|26120.89|26040.89|26120.29|26040.29|26120.89|26040.89|26119.68|26039.68|10
1733720550000|2024-12-09 05:02:30|26120.83|26040.83|26128.07|26048.07|26128.07|26048.07|26120.83|26040.83|10
1733720560000|2024-12-09 05:02:40|26127.96|26047.96|26129.05|26049.05|26130.05|26050.05|26127.65|26047.65|10
1733720570000|2024-12-09 05:02:50|26129.5|26049.5|26130.3|26050.3|26130.3|26050.3|26129.5|26049.5|9
1733720580000|2024-12-09 05:03:00|26130.25|26050.25|26130.34|26050.34|26130.73|26050.73|26130.25|26050.25|7
1733720590000|2024-12-09 05:03:10|26130.47|26050.47|26132|26052|26132|26052|26130.47|26050.47|10
1733720600000|2024-12-09 05:03:20|26132.58|26052.58|26138.38|26058.38|26138.51|26058.51|26132.58|26052.58|10
1733720610000|2024-12-09 05:03:30|26138.49|26058.49|26141.79|26061.79|26141.79|26061.79|26138.49|26058.49|9
1733720620000|2024-12-09 05:03:40|26142.11|26062.11|26144.08|26064.08|26145.78|26065.78|26142.11|26062.11|10
1733720630000|2024-12-09 05:03:50|26144.99|26064.99|26142.57|26062.57|26145.4|26065.4|26142.57|26062.57|10
1733720640000|2024-12-09 05:04:00|26141.68|26061.68|26142.71|26062.71|26142.71|26062.71|26140.18|26060.18|10
1733720650000|2024-12-09 05:04:10|26144.57|26064.57|26143.62|26063.62|26144.9|26064.9|26143.44|26063.44|10
1733720660000|2024-12-09 05:04:20|26143.29|26063.29|26141.67|26061.67|26143.69|26063.69|26141.67|26061.67|10
1733720670000|2024-12-09 05:04:30|26141.61|26061.61|26141.2|26061.2|26141.61|26061.61|26140.81|26060.81|10
1733720680000|2024-12-09 05:04:40|26141.29|26061.29|26139.32|26059.32|26141.29|26061.29|26139.32|26059.32|10
1733720690000|2024-12-09 05:04:50|26139.96|26059.96|26139.11|26059.11|26140.57|26060.57|26139.11|26059.11|10
1733720700000|2024-12-09 05:05:00|26139.03|26059.03|26139.02|26059.02|26140.09|26060.09|26139.02|26059.02|10
1733720710000|2024-12-09 05:05:10|26139.04|26059.04|26138.51|26058.51|26139.24|26059.24|26138.42|26058.42|10
1733720720000|2024-12-09 05:05:20|26137.03|26057.03|26136.36|26056.36|26137.2|26057.2|26135.44|26055.44|10
1733720730000|2024-12-09 05:05:30|26136.49|26056.49|26137.42|26057.42|26137.42|26057.42|26136.25|26056.25|10
1733720740000|2024-12-09 05:05:40|26137.52|26057.52|26137.06|26057.06|26137.55|26057.55|26136.47|26056.47|10
1733720750000|2024-12-09 05:05:50|26136.83|26056.83|26135.25|26055.25|26136.83|26056.83|26135|26055|9
1733720760000|2024-12-09 05:06:00|26135.13|26055.13|26133.96|26053.96|26135.34|26055.34|26133.96|26053.96|10
1733720770000|2024-12-09 05:06:10|26133.97|26053.97|26133.47|26053.47|26134.06|26054.06|26132.86|26052.86|9
1733720780000|2024-12-09 05:06:20|26133.63|26053.63|26131.89|26051.89|26133.63|26053.63|26131.84|26051.84|9
1733720790000|2024-12-09 05:06:30|26131.85|26051.85|26134.64|26054.64|26134.64|26054.64|26131.46|26051.46|10
1733720800000|2024-12-09 05:06:40|26134.86|26054.86|26135.25|26055.25|26135.57|26055.57|26134.86|26054.86|10
1733720810000|2024-12-09 05:06:50|26134.02|26054.02|26134.18|26054.18|26135.11|26055.11|26132.89|26052.89|10
1733720820000|2024-12-09 05:07:00|26134.17|26054.17|26136|26056|26136|26056|26134.17|26054.17|10
1733720830000|2024-12-09 05:07:10|26136.3|26056.3|26137.76|26057.76|26138.07|26058.07|26136.3|26056.3|10
1733720840000|2024-12-09 05:07:20|26138.31|26058.31|26139.79|26059.79|26140.22|26060.22|26138.31|26058.31|9
1733720850000|2024-12-09 05:07:30|26139.78|26059.78|26137.09|26057.09|26139.78|26059.78|26137.09|26057.09|9
1733720860000|2024-12-09 05:07:40|26136.96|26056.96|26138.14|26058.14|26138.2|26058.2|26136.45|26056.45|10
1733720870000|2024-12-09 05:07:50|26138.17|26058.17|26138.28|26058.28|26138.43|26058.43|26138.13|26058.13|9
1733720880000|2024-12-09 05:08:00|26138.63|26058.63|26140.47|26060.47|26140.47|26060.47|26138.63|26058.63|10
1733720890000|2024-12-09 05:08:10|26140.26|26060.26|26140.37|26060.37|26140.5|26060.5|26140.07|26060.07|10
1733720900000|2024-12-09 05:08:20|26140.26|26060.26|26140.96|26060.96|26140.96|26060.96|26140.23|26060.23|10
1733720910000|2024-12-09 05:08:30|26140.91|26060.91|26141.95|26061.95|26141.95|26061.95|26140.6|26060.6|10
1733720920000|2024-12-09 05:08:40|26142.21|26062.21|26145.14|26065.14|26145.14|26065.14|26142.21|26062.21|10
1733720930000|2024-12-09 05:08:50|26144.92|26064.92|26144.73|26064.73|26144.92|26064.92|26143.43|26063.43|10
1733720940000|2024-12-09 05:09:00|26144.7|26064.7|26147|26067|26147.18|26067.18|26144.7|26064.7|10
1733720950000|2024-12-09 05:09:10|26148.05|26068.05|26151.3|26071.3|26151.3|26071.3|26148.05|26068.05|10
1733720960000|2024-12-09 05:09:20|26151.66|26071.66|26152.57|26072.57|26152.96|26072.96|26151.66|26071.66|10
1733720970000|2024-12-09 05:09:30|26152.67|26072.67|26153.34|26073.34|26153.44|26073.44|26152.17|26072.17|9
1733720980000|2024-12-09 05:09:40|26152.77|26072.77|26148.99|26068.99|26152.77|26072.77|26148.99|26068.99|10
1733720990000|2024-12-09 05:09:50|26147.94|26067.94|26145.38|26065.38|26147.94|26067.94|26145.38|26065.38|10
1733721000000|2024-12-09 05:10:00|26145.69|26065.69|26147.59|26067.59|26147.85|26067.85|26145.69|26065.69|9
1733721010000|2024-12-09 05:10:10|26145.98|26065.98|26145.83|26065.83|26146.86|26066.86|26145.83|26065.83|10
1733721020000|2024-12-09 05:10:20|26145.5|26065.5|26145.39|26065.39|26145.5|26065.5|26144.68|26064.68|10
1733721030000|2024-12-09 05:10:30|26144.26|26064.26|26149.92|26069.92|26149.92|26069.92|26144.26|26064.26|10
1733721040000|2024-12-09 05:10:40|26149.99|26069.99|26148.33|26068.33|26150.09|26070.09|26148.33|26068.33|10
1733721050000|2024-12-09 05:10:50|26148.93|26068.93|26148.72|26068.72|26148.93|26068.93|26147.88|26067.88|10
1733721060000|2024-12-09 05:11:00|26149|26069|26151.63|26071.63|26151.63|26071.63|26149|26069|10
1733721070000|2024-12-09 05:11:10|26151.89|26071.89|26151.03|26071.03|26151.89|26071.89|26149.94|26069.94|10
1733721080000|2024-12-09 05:11:20|26151.02|26071.02|26151.18|26071.18|26151.18|26071.18|26149.85|26069.85|10
1733721090000|2024-12-09 05:11:30|26151.2|26071.2|26150.23|26070.23|26151.2|26071.2|26150.23|26070.23|10
1733721100000|2024-12-09 05:11:40|26150.09|26070.09|26150.19|26070.19|26150.65|26070.65|26149.16|26069.16|10
1733721110000|2024-12-09 05:11:50|26150|26070|26150.14|26070.14|26150.14|26070.14|26149.69|26069.69|10
1733721120000|2024-12-09 05:12:00|26150.1|26070.1|26152.56|26072.56|26152.56|26072.56|26149.96|26069.96|10
1733721130000|2024-12-09 05:12:10|26152.36|26072.36|26154.27|26074.27|26154.27|26074.27|26152.31|26072.31|10
1733721140000|2024-12-09 05:12:20|26154.23|26074.23|26157.38|26077.38|26157.38|26077.38|26154.23|26074.23|10
1733721150000|2024-12-09 05:12:30|26157.35|26077.35|26157.73|26077.73|26157.73|26077.73|26157.27|26077.27|10
1733721160000|2024-12-09 05:12:40|26157.91|26077.91|26155.44|26075.44|26157.91|26077.91|26155.2|26075.2|10
1733721170000|2024-12-09 05:12:50|26155.08|26075.08|26156.27|26076.27|26156.27|26076.27|26154.79|26074.79|10
1733721180000|2024-12-09 05:13:00|26155.95|26075.95|26155.73|26075.73|26156.12|26076.12|26155.73|26075.73|10
1733721190000|2024-12-09 05:13:10|26155.69|26075.69|26152.42|26072.42|26155.69|26075.69|26152.42|26072.42|10
1733721200000|2024-12-09 05:13:20|26152.2|26072.2|26150.17|26070.17|26152.35|26072.35|26150.17|26070.17|10
1733721210000|2024-12-09 05:13:30|26149.19|26069.19|26148.56|26068.56|26150.03|26070.03|26148.56|26068.56|10
1733721220000|2024-12-09 05:13:40|26148.43|26068.43|26147.91|26067.91|26149.07|26069.07|26147.91|26067.91|10
1733721230000|2024-12-09 05:13:50|26147.78|26067.78|26149.93|26069.93|26150.13|26070.13|26147.78|26067.78|9
1733721240000|2024-12-09 05:14:00|26149.78|26069.78|26149.89|26069.89|26150.92|26070.92|26149.56|26069.56|10
1733721250000|2024-12-09 05:14:10|26149.98|26069.98|26149.46|26069.46|26150.74|26070.74|26149.46|26069.46|10
1733721260000|2024-12-09 05:14:20|26148.85|26068.85|26149.69|26069.69|26149.69|26069.69|26148.19|26068.19|10
1733721270000|2024-12-09 05:14:30|26149.52|26069.52|26149.13|26069.13|26149.87|26069.87|26149.13|26069.13|10
1733721280000|2024-12-09 05:14:40|26149.38|26069.38|26149.4|26069.4|26149.47|26069.47|26149.25|26069.25|9
1733721290000|2024-12-09 05:14:50|26149.38|26069.38|26151.13|26071.13|26151.41|26071.41|26149.38|26069.38|10
1733721300000|2024-12-09 05:15:00|26151.04|26071.04|26151.1|26071.1|26151.83|26071.83|26150.81|26070.81|10
1733721310000|2024-12-09 05:15:10|26150.51|26070.51|26147.21|26067.21|26150.51|26070.51|26146.71|26066.71|10
1733721320000|2024-12-09 05:15:20|26146.66|26066.66|26141.09|26061.09|26146.66|26066.66|26141.09|26061.09|10
1733721330000|2024-12-09 05:15:30|26140.93|26060.93|26141.59|26061.59|26141.83|26061.83|26140.93|26060.93|10
1733721340000|2024-12-09 05:15:40|26141.56|26061.56|26144.19|26064.19|26144.19|26064.19|26141.49|26061.49|10
1733721350000|2024-12-09 05:15:50|26148.09|26068.09|26151.38|26071.38|26151.38|26071.38|26148.09|26068.09|10
1733721360000|2024-12-09 05:16:00|26151.43|26071.43|26147.72|26067.72|26151.43|26071.43|26147.56|26067.56|9
1733721370000|2024-12-09 05:16:10|26147.24|26067.24|26143.5|26063.5|26147.24|26067.24|26143.5|26063.5|10
1733721380000|2024-12-09 05:16:20|26142.73|26062.73|26143.61|26063.61|26144.15|26064.15|26142.46|26062.46|10
1733721390000|2024-12-09 05:16:30|26143.66|26063.66|26140.2|26060.2|26143.66|26063.66|26140.2|26060.2|10
1733721400000|2024-12-09 05:16:40|26139.7|26059.7|26138.64|26058.64|26139.98|26059.98|26137.79|26057.79|10
1733721410000|2024-12-09 05:16:50|26138.15|26058.15|26138.31|26058.31|26138.48|26058.48|26137.78|26057.78|10
1733721420000|2024-12-09 05:17:00|26138.19|26058.19|26139.59|26059.59|26139.59|26059.59|26138.07|26058.07|10
1733721430000|2024-12-09 05:17:10|26139.95|26059.95|26139.62|26059.62|26139.99|26059.99|26139.24|26059.24|9
1733721440000|2024-12-09 05:17:20|26139.12|26059.12|26140.11|26060.11|26140.11|26060.11|26139|26059|10
1733721450000|2024-12-09 05:17:30|26140.12|26060.12|26139.23|26059.23|26140.28|26060.28|26139.23|26059.23|10
1733721460000|2024-12-09 05:17:40|26139.2|26059.2|26141|26061|26141.14|26061.14|26138.58|26058.58|9
1733721470000|2024-12-09 05:17:50|26140.17|26060.17|26141.05|26061.05|26141.21|26061.21|26140.17|26060.17|10
1733721480000|2024-12-09 05:18:00|26139.75|26059.75|26141.17|26061.17|26141.17|26061.17|26139.75|26059.75|9
1733721490000|2024-12-09 05:18:10|26141.51|26061.51|26142.35|26062.35|26142.4|26062.4|26141.51|26061.51|10
1733721500000|2024-12-09 05:18:20|26142.76|26062.76|26142.8|26062.8|26142.8|26062.8|26141.74|26061.74|10
1733721510000|2024-12-09 05:18:30|26143.73|26063.73|26142.21|26062.21|26143.91|26063.91|26142.21|26062.21|8
1733721520000|2024-12-09 05:18:40|26142.12|26062.12|26142.95|26062.95|26143.46|26063.46|26142.12|26062.12|9
1733721530000|2024-12-09 05:18:50|26142.84|26062.84|26139.94|26059.94|26143.28|26063.28|26139.94|26059.94|10
1733721540000|2024-12-09 05:19:00|26138.74|26058.74|26139.16|26059.16|26139.79|26059.79|26138.66|26058.66|10
1733721550000|2024-12-09 05:19:10|26139.14|26059.14|26140.42|26060.42|26140.47|26060.47|26139.02|26059.02|10
1733721560000|2024-12-09 05:19:20|26140.66|26060.66|26140.41|26060.41|26140.66|26060.66|26139.13|26059.13|10
1733721570000|2024-12-09 05:19:30|26140.44|26060.44|26136.53|26056.53|26140.5|26060.5|26136.1|26056.1|10
1733721580000|2024-12-09 05:19:40|26136.73|26056.73|26137.02|26057.02|26137.3|26057.3|26136.49|26056.49|10
1733721590000|2024-12-09 05:19:50|26137.19|26057.19|26137.56|26057.56|26137.56|26057.56|26137.06|26057.06|10
1733721600000|2024-12-09 05:20:00|26137.48|26057.48|26136.13|26056.13|26137.53|26057.53|26136.13|26056.13|9
1733721610000|2024-12-09 05:20:10|26136.07|26056.07|26138.28|26058.28|26138.28|26058.28|26135.69|26055.69|10
1733721620000|2024-12-09 05:20:20|26138.3|26058.3|26137.64|26057.64|26138.31|26058.31|26137.58|26057.58|10
1733721630000|2024-12-09 05:20:30|26137.65|26057.65|26134.35|26054.35|26137.91|26057.91|26134.35|26054.35|10
1733721640000|2024-12-09 05:20:40|26133.25|26053.25|26130.07|26050.07|26133.26|26053.26|26130.07|26050.07|10
1733721650000|2024-12-09 05:20:50|26129.77|26049.77|26129.4|26049.4|26129.77|26049.77|26128.97|26048.97|10
1733721660000|2024-12-09 05:21:00|26129.41|26049.41|26129.05|26049.05|26130|26050|26128.16|26048.16|10
1733721670000|2024-12-09 05:21:10|26129.03|26049.03|26125.67|26045.67|26130.5|26050.5|26125.67|26045.67|10
1733721680000|2024-12-09 05:21:20|26125.35|26045.35|26124.58|26044.58|26125.35|26045.35|26124.21|26044.21|9
1733721690000|2024-12-09 05:21:30|26124.68|26044.68|26118.33|26038.33|26125.31|26045.31|26118.33|26038.33|10
1733721700000|2024-12-09 05:21:40|26117.64|26037.64|26115.15|26035.15|26117.64|26037.64|26115.15|26035.15|10
1733721710000|2024-12-09 05:21:50|26114.9|26034.9|26117.67|26037.67|26117.8|26037.8|26114.85|26034.85|10
1733721720000|2024-12-09 05:22:00|26117.75|26037.75|26120.01|26040.01|26120.01|26040.01|26116.78|26036.78|10
1733721730000|2024-12-09 05:22:10|26120.53|26040.53|26122.92|26042.92|26123.48|26043.48|26120.53|26040.53|10
1733721740000|2024-12-09 05:22:20|26123.41|26043.41|26126.28|26046.28|26126.28|26046.28|26123.03|26043.03|10
1733721750000|2024-12-09 05:22:30|26126.36|26046.36|26125.32|26045.32|26126.36|26046.36|26125.03|26045.03|10
1733721760000|2024-12-09 05:22:40|26125.36|26045.36|26126.27|26046.27|26126.42|26046.42|26125.36|26045.36|10
1733721770000|2024-12-09 05:22:50|26126.82|26046.82|26126.65|26046.65|26126.94|26046.94|26126.15|26046.15|9
1733721780000|2024-12-09 05:23:00|26127.04|26047.04|26127.38|26047.38|26127.86|26047.86|26127.04|26047.04|10
1733721790000|2024-12-09 05:23:10|26127.2|26047.2|26128.55|26048.55|26128.55|26048.55|26127.2|26047.2|10
1733721800000|2024-12-09 05:23:20|26128.52|26048.52|26127.56|26047.56|26128.52|26048.52|26126.41|26046.41|10
1733721810000|2024-12-09 05:23:30|26127.54|26047.54|26126.27|26046.27|26127.89|26047.89|26126.13|26046.13|10
1733721820000|2024-12-09 05:23:40|26124.24|26044.24|26123.89|26043.89|26124.24|26044.24|26122.59|26042.59|10
1733721830000|2024-12-09 05:23:50|26123.8|26043.8|26123.81|26043.81|26124.42|26044.42|26123.22|26043.22|10
1733721840000|2024-12-09 05:24:00|26124.5|26044.5|26122.77|26042.77|26124.5|26044.5|26122.73|26042.73|10
1733721850000|2024-12-09 05:24:10|26122.15|26042.15|26123.3|26043.3|26123.3|26043.3|26122.12|26042.12|9
1733721860000|2024-12-09 05:24:20|26123.25|26043.25|26123.23|26043.23|26123.83|26043.83|26123.19|26043.19|10
1733721870000|2024-12-09 05:24:30|26123.28|26043.28|26123.47|26043.47|26123.8|26043.8|26123.25|26043.25|10
1733721880000|2024-12-09 05:24:40|26123.44|26043.44|26122.51|26042.51|26123.75|26043.75|26122.51|26042.51|10
1733721890000|2024-12-09 05:24:50|26122.16|26042.16|26120.6|26040.6|26122.26|26042.26|26120.6|26040.6|10
1733721900000|2024-12-09 05:25:00|26120.68|26040.68|26120.76|26040.76|26121.66|26041.66|26120.44|26040.44|9
1733721910000|2024-12-09 05:25:10|26120.98|26040.98|26120.81|26040.81|26120.98|26040.98|26120.04|26040.04|10
1733721920000|2024-12-09 05:25:20|26120.48|26040.48|26120.18|26040.18|26120.48|26040.48|26119.27|26039.27|10
1733721930000|2024-12-09 05:25:30|26120|26040|26121.14|26041.14|26121.52|26041.52|26120|26040|9
1733721940000|2024-12-09 05:25:40|26121.43|26041.43|26121.44|26041.44|26121.56|26041.56|26121.28|26041.28|9
1733721950000|2024-12-09 05:25:50|26121.58|26041.58|26124.6|26044.6|26124.6|26044.6|26121.5|26041.5|9
1733721960000|2024-12-09 05:26:00|26124.76|26044.76|26124.67|26044.67|26126.15|26046.15|26124.67|26044.67|10
1733721970000|2024-12-09 05:26:10|26124.7|26044.7|26125.17|26045.17|26125.3|26045.3|26124.7|26044.7|9
1733721980000|2024-12-09 05:26:20|26126.27|26046.27|26128.4|26048.4|26128.4|26048.4|26126.27|26046.27|10
1733721990000|2024-12-09 05:26:30|26128.47|26048.47|26129.46|26049.46|26130.14|26050.14|26128.47|26048.47|10
1733722000000|2024-12-09 05:26:40|26129.33|26049.33|26129.7|26049.7|26129.7|26049.7|26129.13|26049.13|10
1733722010000|2024-12-09 05:26:50|26129.72|26049.72|26129.81|26049.81|26130.04|26050.04|26129.48|26049.48|9
1733722020000|2024-12-09 05:27:00|26129.85|26049.85|26129.27|26049.27|26129.85|26049.85|26129.14|26049.14|10
1733722030000|2024-12-09 05:27:10|26129.21|26049.21|26127.79|26047.79|26129.21|26049.21|26127.79|26047.79|9
1733722040000|2024-12-09 05:27:20|26127.51|26047.51|26127.16|26047.16|26127.51|26047.51|26126.97|26046.97|10
1733722050000|2024-12-09 05:27:30|26127.09|26047.09|26122.06|26042.06|26127.09|26047.09|26122.06|26042.06|10
1733722060000|2024-12-09 05:27:40|26121.75|26041.75|26119.54|26039.54|26121.75|26041.75|26119.53|26039.53|9
1733722070000|2024-12-09 05:27:50|26119.42|26039.42|26122.08|26042.08|26122.29|26042.29|26119.42|26039.42|10
1733722080000|2024-12-09 05:28:00|26121.99|26041.99|26121.54|26041.54|26122.06|26042.06|26120.47|26040.47|10
1733722090000|2024-12-09 05:28:10|26121.94|26041.94|26123.68|26043.68|26123.68|26043.68|26121.94|26041.94|10
1733722100000|2024-12-09 05:28:20|26123.77|26043.77|26124.54|26044.54|26124.85|26044.85|26123.77|26043.77|10
1733722110000|2024-12-09 05:28:30|26124.96|26044.96|26125.74|26045.74|26125.95|26045.95|26124.96|26044.96|10
1733722120000|2024-12-09 05:28:40|26125.77|26045.77|26126.34|26046.34|26126.34|26046.34|26125.42|26045.42|10
1733722130000|2024-12-09 05:28:50|26126.53|26046.53|26128.11|26048.11|26128.11|26048.11|26126.5|26046.5|10
1733722140000|2024-12-09 05:29:00|26128.08|26048.08|26127.76|26047.76|26128.7|26048.7|26127.7|26047.7|10
1733722150000|2024-12-09 05:29:10|26127.59|26047.59|26127.76|26047.76|26128|26048|26127.01|26047.01|10
1733722160000|2024-12-09 05:29:20|26127.69|26047.69|26127.72|26047.72|26127.73|26047.73|26127.66|26047.66|8
1733722170000|2024-12-09 05:29:30|26128.75|26048.75|26129.83|26049.83|26129.94|26049.94|26128.72|26048.72|10
1733722180000|2024-12-09 05:29:40|26130.1|26050.1|26129.82|26049.82|26130.37|26050.37|26129.59|26049.59|10
1733722190000|2024-12-09 05:29:50|26129.25|26049.25|26131.29|26051.29|26131.52|26051.52|26129.25|26049.25|10
1733722200000|2024-12-09 05:30:00|26131.3|26051.3|26131.76|26051.76|26131.76|26051.76|26130.31|26050.31|10
1733722210000|2024-12-09 05:30:10|26131.59|26051.59|26131.13|26051.13|26131.73|26051.73|26131.05|26051.05|9
1733722220000|2024-12-09 05:30:20|26130.96|26050.96|26131.38|26051.38|26131.38|26051.38|26130.35|26050.35|10
1733722230000|2024-12-09 05:30:30|26131.74|26051.74|26133.17|26053.17|26133.17|26053.17|26131.09|26051.09|9
1733722240000|2024-12-09 05:30:40|26133.1|26053.1|26131.99|26051.99|26133.14|26053.14|26131.29|26051.29|9
1733722250000|2024-12-09 05:30:50|26132.13|26052.13|26131.89|26051.89|26132.18|26052.18|26131.7|26051.7|8
1733722260000|2024-12-09 05:31:00|26131.78|26051.78|26136.06|26056.06|26136.06|26056.06|26131.78|26051.78|10
1733722270000|2024-12-09 05:31:10|26136.18|26056.18|26134.85|26054.85|26136.41|26056.41|26134.84|26054.84|10
1733722280000|2024-12-09 05:31:20|26134.86|26054.86|26135.57|26055.57|26135.57|26055.57|26134.71|26054.71|10
1733722290000|2024-12-09 05:31:30|26135.97|26055.97|26136.75|26056.75|26136.78|26056.78|26135.97|26055.97|10
1733722300000|2024-12-09 05:31:40|26136.56|26056.56|26135.88|26055.88|26136.56|26056.56|26135.88|26055.88|9
1733722310000|2024-12-09 05:31:50|26135.9|26055.9|26135.8|26055.8|26135.98|26055.98|26135.8|26055.8|8
1733722320000|2024-12-09 05:32:00|26135.79|26055.79|26136.1|26056.1|26136.1|26056.1|26135.74|26055.74|9
1733722330000|2024-12-09 05:32:10|26136.37|26056.37|26135.07|26055.07|26136.54|26056.54|26135.07|26055.07|10
1733722340000|2024-12-09 05:32:20|26135.62|26055.62|26135.52|26055.52|26136.21|26056.21|26135.52|26055.52|10
1733722350000|2024-12-09 05:32:30|26135.57|26055.57|26134.33|26054.33|26135.7|26055.7|26134.33|26054.33|9
1733722360000|2024-12-09 05:32:40|26134.31|26054.31|26134.79|26054.79|26134.79|26054.79|26134.3|26054.3|10
1733722370000|2024-12-09 05:32:50|26134.84|26054.84|26134.8|26054.8|26134.84|26054.84|26134.71|26054.71|10
1733722380000|2024-12-09 05:33:00|26134.62|26054.62|26134.53|26054.53|26134.62|26054.62|26134.11|26054.11|10
1733722390000|2024-12-09 05:33:10|26134.46|26054.46|26136.81|26056.81|26136.81|26056.81|26134.4|26054.4|10
1733722400000|2024-12-09 05:33:20|26137.29|26057.29|26137.85|26057.85|26137.85|26057.85|26137.29|26057.29|10
1733722410000|2024-12-09 05:33:30|26138.11|26058.11|26137.86|26057.86|26138.11|26058.11|26137.83|26057.83|7
1733722420000|2024-12-09 05:33:40|26137.88|26057.88|26140.53|26060.53|26140.53|26060.53|26137.86|26057.86|10
1733722430000|2024-12-09 05:33:50|26140.52|26060.52|26140.96|26060.96|26140.96|26060.96|26140.21|26060.21|10
1733722440000|2024-12-09 05:34:00|26140.98|26060.98|26140.72|26060.72|26140.98|26060.98|26140.72|26060.72|10
1733722450000|2024-12-09 05:34:10|26140.79|26060.79|26142.4|26062.4|26142.4|26062.4|26140.53|26060.53|9
1733722460000|2024-12-09 05:34:20|26142.56|26062.56|26146.37|26066.37|26146.37|26066.37|26142.56|26062.56|10
1733722470000|2024-12-09 05:34:30|26146.55|26066.55|26152.74|26072.74|26152.74|26072.74|26146.55|26066.55|10
1733722480000|2024-12-09 05:34:40|26153.1|26073.1|26150.2|26070.2|26153.1|26073.1|26150.2|26070.2|10
1733722490000|2024-12-09 05:34:50|26150.93|26070.93|26147.98|26067.98|26150.93|26070.93|26147.83|26067.83|10
1733722500000|2024-12-09 05:35:00|26147.71|26067.71|26147.14|26067.14|26147.71|26067.71|26147.14|26067.14|8
1733722510000|2024-12-09 05:35:10|26146.8|26066.8|26148.07|26068.07|26148.07|26068.07|26146.49|26066.49|10
1733722520000|2024-12-09 05:35:20|26148.1|26068.1|26149.11|26069.11|26149.65|26069.65|26148.1|26068.1|10
1733722530000|2024-12-09 05:35:30|26149.35|26069.35|26150.4|26070.4|26150.46|26070.46|26149.35|26069.35|10
1733722540000|2024-12-09 05:35:40|26150.46|26070.46|26151.12|26071.12|26151.68|26071.68|26150.3|26070.3|9
1733722550000|2024-12-09 05:35:50|26151.02|26071.02|26150.8|26070.8|26151.02|26071.02|26150.6|26070.6|9
1733722560000|2024-12-09 05:36:00|26150.87|26070.87|26157.13|26077.13|26157.22|26077.22|26150.87|26070.87|10
1733722570000|2024-12-09 05:36:10|26157.17|26077.17|26158.52|26078.52|26159.51|26079.51|26157.17|26077.17|10
1733722580000|2024-12-09 05:36:20|26157.78|26077.78|26158.01|26078.01|26158.01|26078.01|26157.7|26077.7|9
1733722590000|2024-12-09 05:36:30|26158|26078|26158.12|26078.12|26158.78|26078.78|26158|26078|10
1733722600000|2024-12-09 05:36:40|26157.82|26077.82|26154.49|26074.49|26157.82|26077.82|26154.49|26074.49|10
1733722610000|2024-12-09 05:36:50|26154.34|26074.34|26150.3|26070.3|26154.34|26074.34|26150.05|26070.05|9
1733722620000|2024-12-09 05:37:00|26150.59|26070.59|26153.15|26073.15|26153.15|26073.15|26150.28|26070.28|10
1733722630000|2024-12-09 05:37:10|26154.18|26074.18|26155.18|26075.18|26155.4|26075.4|26154.18|26074.18|10
1733722640000|2024-12-09 05:37:20|26155.51|26075.51|26158.73|26078.73|26158.73|26078.73|26155.4|26075.4|10
1733722650000|2024-12-09 05:37:30|26158.58|26078.58|26156.38|26076.38|26158.58|26078.58|26156.31|26076.31|10
1733722660000|2024-12-09 05:37:40|26156.4|26076.4|26155.46|26075.46|26157.04|26077.04|26155.46|26075.46|10
1733722670000|2024-12-09 05:37:50|26154.85|26074.85|26153.29|26073.29|26155.26|26075.26|26153.29|26073.29|10
1733722680000|2024-12-09 05:38:00|26152.92|26072.92|26150.1|26070.1|26152.92|26072.92|26150.1|26070.1|10
1733722690000|2024-12-09 05:38:10|26141.16|26061.16|26143.23|26063.23|26143.23|26063.23|26141.16|26061.16|9
1733722700000|2024-12-09 05:38:20|26143.36|26063.36|26144.79|26064.79|26145.43|26065.43|26143.35|26063.35|9
1733722710000|2024-12-09 05:38:30|26145.25|26065.25|26144.77|26064.77|26145.25|26065.25|26144.5|26064.5|9
1733722720000|2024-12-09 05:38:40|26144.15|26064.15|26144.68|26064.68|26144.68|26064.68|26144.15|26064.15|10
1733722730000|2024-12-09 05:38:50|26144.89|26064.89|26145.8|26065.8|26145.94|26065.94|26144.89|26064.89|9
1733722740000|2024-12-09 05:39:00|26146.48|26066.48|26147.38|26067.38|26147.56|26067.56|26146.45|26066.45|9
1733722750000|2024-12-09 05:39:10|26147.32|26067.32|26145.86|26065.86|26147.32|26067.32|26145.76|26065.76|10
1733722760000|2024-12-09 05:39:20|26145.98|26065.98|26142.96|26062.96|26145.98|26065.98|26142.96|26062.96|10
1733722770000|2024-12-09 05:39:30|26142.81|26062.81|26142.28|26062.28|26142.82|26062.82|26142.28|26062.28|10
1733722780000|2024-12-09 05:39:40|26142.24|26062.24|26140.72|26060.72|26142.25|26062.25|26140.72|26060.72|10
1733722790000|2024-12-09 05:39:50|26140.35|26060.35|26139.42|26059.42|26140.35|26060.35|26139.42|26059.42|10
1733722800000|2024-12-09 05:40:00|26139.35|26059.35|26135.88|26055.88|26139.35|26059.35|26135.88|26055.88|10
1733722810000|2024-12-09 05:40:10|26135.7|26055.7|26134.79|26054.79|26135.7|26055.7|26133.92|26053.92|10
1733722820000|2024-12-09 05:40:20|26133.74|26053.74|26134.73|26054.73|26134.97|26054.97|26133.48|26053.48|10
1733722830000|2024-12-09 05:40:30|26134.67|26054.67|26134.75|26054.75|26134.75|26054.75|26133.36|26053.36|10
1733722840000|2024-12-09 05:40:40|26134.88|26054.88|26132.23|26052.23|26134.88|26054.88|26132.12|26052.12|10
1733722850000|2024-12-09 05:40:50|26133.15|26053.15|26133.98|26053.98|26133.98|26053.98|26133.15|26053.15|10
1733722860000|2024-12-09 05:41:00|26134.19|26054.19|26131.82|26051.82|26134.28|26054.28|26131.81|26051.81|10
1733722870000|2024-12-09 05:41:10|26131.85|26051.85|26131.03|26051.03|26131.85|26051.85|26130.79|26050.79|10
1733722880000|2024-12-09 05:41:20|26130.82|26050.82|26130.34|26050.34|26131.28|26051.28|26130.31|26050.31|10
1733722890000|2024-12-09 05:41:30|26130.38|26050.38|26128.7|26048.7|26130.38|26050.38|26128.51|26048.51|9
1733722900000|2024-12-09 05:41:40|26128.42|26048.42|26126.27|26046.27|26128.64|26048.64|26126.27|26046.27|10
1733722910000|2024-12-09 05:41:50|26125.55|26045.55|26119.83|26039.83|26125.55|26045.55|26119.83|26039.83|10
1733722920000|2024-12-09 05:42:00|26119.66|26039.66|26122.62|26042.62|26123.22|26043.22|26119.66|26039.66|10
1733722930000|2024-12-09 05:42:10|26122.52|26042.52|26123.72|26043.72|26123.72|26043.72|26122.22|26042.22|10
1733722940000|2024-12-09 05:42:20|26123.71|26043.71|26122.73|26042.73|26124.1|26044.1|26122.73|26042.73|10
1733722950000|2024-12-09 05:42:30|26122.91|26042.91|26122.73|26042.73|26122.91|26042.91|26121.9|26041.9|10
1733722960000|2024-12-09 05:42:40|26123.13|26043.13|26123.38|26043.38|26123.51|26043.51|26123.13|26043.13|9
1733722970000|2024-12-09 05:42:50|26123.43|26043.43|26118.54|26038.54|26123.99|26043.99|26118.26|26038.26|10
1733722980000|2024-12-09 05:43:00|26119.57|26039.57|26117.07|26037.07|26119.64|26039.64|26117.07|26037.07|8
1733722990000|2024-12-09 05:43:10|26116.65|26036.65|26117.18|26037.18|26117.18|26037.18|26116.47|26036.47|10
1733723000000|2024-12-09 05:43:20|26117.46|26037.46|26117.34|26037.34|26117.46|26037.46|26116.04|26036.04|9
1733723010000|2024-12-09 05:43:30|26117.48|26037.48|26119.63|26039.63|26119.63|26039.63|26117.48|26037.48|10
1733723020000|2024-12-09 05:43:40|26119.77|26039.77|26123.6|26043.6|26123.6|26043.6|26119.71|26039.71|10
1733723030000|2024-12-09 05:43:50|26123.82|26043.82|26123.57|26043.57|26124.11|26044.11|26123.34|26043.34|10
1733723040000|2024-12-09 05:44:00|26123.64|26043.64|26128.02|26048.02|26128.02|26048.02|26123.64|26043.64|10
1733723050000|2024-12-09 05:44:10|26128.07|26048.07|26132.21|26052.21|26132.21|26052.21|26127.7|26047.7|10
1733723060000|2024-12-09 05:44:20|26132.23|26052.23|26133|26053|26133|26053|26132.16|26052.16|9
1733723070000|2024-12-09 05:44:30|26133.03|26053.03|26133.04|26053.04|26134.55|26054.55|26133.03|26053.03|10
1733723080000|2024-12-09 05:44:40|26132.87|26052.87|26135.98|26055.98|26135.98|26055.98|26132.78|26052.78|10
1733723090000|2024-12-09 05:44:50|26136.84|26056.84|26137.99|26057.99|26137.99|26057.99|26136.84|26056.84|10
1733723100000|2024-12-09 05:45:00|26138.12|26058.12|26141.61|26061.61|26141.61|26061.61|26138.12|26058.12|9
1733723110000|2024-12-09 05:45:10|26142.03|26062.03|26144.48|26064.48|26144.48|26064.48|26142.03|26062.03|10
1733723120000|2024-12-09 05:45:20|26144.89|26064.89|26143.69|26063.69|26145.81|26065.81|26143.69|26063.69|10
1733723130000|2024-12-09 05:45:30|26143.7|26063.7|26143.63|26063.63|26144.92|26064.92|26143.14|26063.14|10
1733723140000|2024-12-09 05:45:40|26143.6|26063.6|26143.98|26063.98|26144.74|26064.74|26142.4|26062.4|10
1733723150000|2024-12-09 05:45:50|26142.38|26062.38|26144.87|26064.87|26145.13|26065.13|26142.38|26062.38|10
1733723160000|2024-12-09 05:46:00|26144.96|26064.96|26145.73|26065.73|26145.73|26065.73|26143.87|26063.87|10
1733723170000|2024-12-09 05:46:10|26145.85|26065.85|26149.08|26069.08|26149.08|26069.08|26145.77|26065.77|10
1733723180000|2024-12-09 05:46:20|26149.22|26069.22|26151.22|26071.22|26151.22|26071.22|26149.22|26069.22|10
1733723190000|2024-12-09 05:46:30|26151.33|26071.33|26150.18|26070.18|26151.68|26071.68|26150.14|26070.14|10
1733723200000|2024-12-09 05:46:40|26150.23|26070.23|26149.46|26069.46|26150.74|26070.74|26149.46|26069.46|10
1733723210000|2024-12-09 05:46:50|26149.41|26069.41|26149.13|26069.13|26149.41|26069.41|26148.55|26068.55|9
1733723220000|2024-12-09 05:47:00|26149.05|26069.05|26149.49|26069.49|26149.7|26069.7|26148.93|26068.93|9
1733723230000|2024-12-09 05:47:10|26149.54|26069.54|26150.67|26070.67|26150.78|26070.78|26148.95|26068.95|10
1733723240000|2024-12-09 05:47:20|26150.69|26070.69|26152.15|26072.15|26152.74|26072.74|26150.67|26070.67|9
1733723250000|2024-12-09 05:47:30|26151.99|26071.99|26155|26075|26155|26075|26151.69|26071.69|9
1733723260000|2024-12-09 05:47:40|26156.2|26076.2|26155.91|26075.91|26158.59|26078.59|26155.91|26075.91|10
1733723270000|2024-12-09 05:47:50|26156.57|26076.57|26158.51|26078.51|26158.51|26078.51|26156.57|26076.57|10
1733723280000|2024-12-09 05:48:00|26160.02|26080.02|26160.61|26080.61|26160.61|26080.61|26159.53|26079.53|10
1733723290000|2024-12-09 05:48:10|26161.08|26081.08|26163.21|26083.21|26163.21|26083.21|26161.08|26081.08|10
1733723300000|2024-12-09 05:48:20|26163.27|26083.27|26172.02|26092.02|26172.02|26092.02|26163.27|26083.27|10
1733723310000|2024-12-09 05:48:30|26172.17|26092.17|26175.08|26095.08|26175.08|26095.08|26172.09|26092.09|9
1733723320000|2024-12-09 05:48:40|26175.21|26095.21|26178.28|26098.28|26178.28|26098.28|26175.21|26095.21|10
1733723330000|2024-12-09 05:48:50|26178.27|26098.27|26177.06|26097.06|26178.83|26098.83|26177.06|26097.06|10
1733723340000|2024-12-09 05:49:00|26177|26097|26176.66|26096.66|26177|26097|26174.91|26094.91|10
1733723350000|2024-12-09 05:49:10|26176.39|26096.39|26177.51|26097.51|26177.51|26097.51|26176.02|26096.02|10
1733723360000|2024-12-09 05:49:20|26177.56|26097.56|26180.01|26100.01|26180.01|26100.01|26177.56|26097.56|10
1733723370000|2024-12-09 05:49:30|26180.35|26100.35|26180.82|26100.82|26181.15|26101.15|26180.3|26100.3|10
1733723380000|2024-12-09 05:49:40|26181.57|26101.57|26182.42|26102.42|26183.12|26103.12|26181.57|26101.57|10
1733723390000|2024-12-09 05:49:50|26182.72|26102.72|26182.16|26102.16|26182.89|26102.89|26182.16|26102.16|9
1733723400000|2024-12-09 05:50:00|26182.19|26102.19|26182.3|26102.3|26182.42|26102.42|26181.97|26101.97|10
1733723410000|2024-12-09 05:50:10|26182|26102|26180.62|26100.62|26182|26102|26180.47|26100.47|10
1733723420000|2024-12-09 05:50:20|26180.6|26100.6|26179.73|26099.73|26180.61|26100.61|26178.28|26098.28|10
1733723430000|2024-12-09 05:50:30|26179.62|26099.62|26177.92|26097.92|26179.62|26099.62|26177.92|26097.92|10
1733723440000|2024-12-09 05:50:40|26177.99|26097.99|26177.08|26097.08|26177.99|26097.99|26177.01|26097.01|10
1733723450000|2024-12-09 05:50:50|26176.75|26096.75|26179.19|26099.19|26179.19|26099.19|26176.75|26096.75|10
1733723460000|2024-12-09 05:51:00|26178.89|26098.89|26181.36|26101.36|26181.7|26101.7|26178.89|26098.89|9
1733723470000|2024-12-09 05:51:10|26181.47|26101.47|26178.56|26098.56|26181.47|26101.47|26178.31|26098.31|9
1733723480000|2024-12-09 05:51:20|26178.85|26098.85|26176.92|26096.92|26179.11|26099.11|26176.92|26096.92|10
1733723490000|2024-12-09 05:51:30|26176.54|26096.54|26176.75|26096.75|26176.75|26096.75|26175.12|26095.12|10
1733723500000|2024-12-09 05:51:40|26175.87|26095.87|26172.97|26092.97|26175.87|26095.87|26172.97|26092.97|10
1733723510000|2024-12-09 05:51:50|26172.7|26092.7|26171.25|26091.25|26172.7|26092.7|26170.97|26090.97|10
1733723520000|2024-12-09 05:52:00|26171.06|26091.06|26172.79|26092.79|26172.79|26092.79|26171.06|26091.06|9
1733723530000|2024-12-09 05:52:10|26172.74|26092.74|26172.31|26092.31|26172.81|26092.81|26172.31|26092.31|10
1733723540000|2024-12-09 05:52:20|26172.12|26092.12|26171.66|26091.66|26172.14|26092.14|26171.52|26091.52|10
1733723550000|2024-12-09 05:52:30|26172.11|26092.11|26170.42|26090.42|26172.18|26092.18|26170.01|26090.01|10
1733723560000|2024-12-09 05:52:40|26170.37|26090.37|26168.02|26088.02|26170.37|26090.37|26168.02|26088.02|10
1733723570000|2024-12-09 05:52:50|26167.94|26087.94|26169.33|26089.33|26169.33|26089.33|26167.94|26087.94|10
1733723580000|2024-12-09 05:53:00|26169.31|26089.31|26167.78|26087.78|26169.31|26089.31|26167.78|26087.78|10
1733723590000|2024-12-09 05:53:10|26167.34|26087.34|26167.01|26087.01|26167.71|26087.71|26167.01|26087.01|10
1733723600000|2024-12-09 05:53:20|26167.41|26087.41|26169.91|26089.91|26169.91|26089.91|26167.41|26087.41|10
1733723610000|2024-12-09 05:53:30|26170.5|26090.5|26171.87|26091.87|26171.87|26091.87|26170.5|26090.5|10
1733723620000|2024-12-09 05:53:40|26171.9|26091.9|26172.4|26092.4|26172.55|26092.55|26171.9|26091.9|8
1733723630000|2024-12-09 05:53:50|26172.28|26092.28|26171.82|26091.82|26172.67|26092.67|26171.82|26091.82|9
1733723640000|2024-12-09 05:54:00|26171.71|26091.71|26171.62|26091.62|26171.79|26091.79|26171.44|26091.44|10
1733723650000|2024-12-09 05:54:10|26171.2|26091.2|26178.52|26098.52|26179.49|26099.49|26171.13|26091.13|10
1733723660000|2024-12-09 05:54:20|26178.77|26098.77|26180.28|26100.28|26180.28|26100.28|26178.77|26098.77|10
1733723670000|2024-12-09 05:54:30|26180.31|26100.31|26181.55|26101.55|26181.55|26101.55|26180.3|26100.3|10
1733723680000|2024-12-09 05:54:40|26182.5|26102.5|26181.26|26101.26|26182.69|26102.69|26181.26|26101.26|10
1733723690000|2024-12-09 05:54:50|26181.35|26101.35|26178.71|26098.71|26181.37|26101.37|26178.71|26098.71|10
1733723700000|2024-12-09 05:55:00|26177.53|26097.53|26177.26|26097.26|26178.64|26098.64|26177.26|26097.26|10
1733723710000|2024-12-09 05:55:10|26177.48|26097.48|26177.58|26097.58|26177.72|26097.72|26177.31|26097.31|10
1733723720000|2024-12-09 05:55:20|26177.74|26097.74|26180.04|26100.04|26180.22|26100.22|26177.74|26097.74|10
1733723730000|2024-12-09 05:55:30|26180.05|26100.05|26177.91|26097.91|26180.05|26100.05|26177.91|26097.91|9
1733723740000|2024-12-09 05:55:40|26177.43|26097.43|26172.75|26092.75|26177.43|26097.43|26172.75|26092.75|10
1733723750000|2024-12-09 05:55:50|26172.92|26092.92|26172.04|26092.04|26172.92|26092.92|26171.75|26091.75|10
1733723760000|2024-12-09 05:56:00|26171.92|26091.92|26170.43|26090.43|26172.36|26092.36|26169.45|26089.45|10
1733723770000|2024-12-09 05:56:10|26170.4|26090.4|26170.19|26090.19|26171.45|26091.45|26170.16|26090.16|10
1733723780000|2024-12-09 05:56:20|26170.35|26090.35|26162.61|26082.61|26172.73|26092.73|26162.61|26082.61|10
1733723790000|2024-12-09 05:56:30|26162.59|26082.59|26160.8|26080.8|26162.59|26082.59|26160.8|26080.8|10
1733723800000|2024-12-09 05:56:40|26160.52|26080.52|26158.93|26078.93|26160.74|26080.74|26158.93|26078.93|10
1733723810000|2024-12-09 05:56:50|26158.79|26078.79|26155.89|26075.89|26158.79|26078.79|26155.89|26075.89|10
1733723820000|2024-12-09 05:57:00|26155.98|26075.98|26155.98|26075.98|26157.61|26077.61|26155.98|26075.98|10
1733723830000|2024-12-09 05:57:10|26155.83|26075.83|26157.23|26077.23|26157.23|26077.23|26155.74|26075.74|10
1733723840000|2024-12-09 05:57:20|26156.82|26076.82|26155.63|26075.63|26156.82|26076.82|26155.63|26075.63|10
1733723850000|2024-12-09 05:57:30|26155.38|26075.38|26155.22|26075.22|26155.38|26075.38|26154.47|26074.47|10
1733723860000|2024-12-09 05:57:40|26155.16|26075.16|26150.75|26070.75|26155.16|26075.16|26150.75|26070.75|10
1733723870000|2024-12-09 05:57:50|26149.87|26069.87|26148.41|26068.41|26149.87|26069.87|26147.9|26067.9|10
1733723880000|2024-12-09 05:58:00|26148.24|26068.24|26148.64|26068.64|26150.05|26070.05|26148.24|26068.24|10
1733723890000|2024-12-09 05:58:10|26148.77|26068.77|26151.06|26071.06|26151.08|26071.08|26148.77|26068.77|10
1733723900000|2024-12-09 05:58:20|26151.09|26071.09|26148.45|26068.45|26151.09|26071.09|26148.31|26068.31|10
1733723910000|2024-12-09 05:58:30|26147.96|26067.96|26147.69|26067.69|26148.13|26068.13|26147.52|26067.52|10
1733723920000|2024-12-09 05:58:40|26148.11|26068.11|26148.39|26068.39|26148.72|26068.72|26148.11|26068.11|9
1733723930000|2024-12-09 05:58:50|26148.18|26068.18|26148.21|26068.21|26148.33|26068.33|26148.11|26068.11|10
1733723940000|2024-12-09 05:59:00|26148.11|26068.11|26147.29|26067.29|26148.36|26068.36|26146.83|26066.83|10
1733723950000|2024-12-09 05:59:10|26147.04|26067.04|26146.96|26066.96|26148.11|26068.11|26146.74|26066.74|10
1733723960000|2024-12-09 05:59:20|26147.02|26067.02|26147.19|26067.19|26147.24|26067.24|26146.4|26066.4|10
1733723970000|2024-12-09 05:59:30|26146.78|26066.78|26147.01|26067.01|26147.48|26067.48|26146.78|26066.78|10
1733723980000|2024-12-09 05:59:40|26146.97|26066.97|26148.39|26068.39|26148.39|26068.39|26146.97|26066.97|9
1733723990000|2024-12-09 05:59:50|26148.91|26068.91|26149.44|26069.44|26149.44|26069.44|26148.89|26068.89|8
1733724000000|2024-12-09 06:00:00|26149.41|26069.41|26148.69|26068.69|26149.41|26069.41|26148.44|26068.44|10
1733724010000|2024-12-09 06:00:10|26148.72|26068.72|26151.72|26071.72|26151.72|26071.72|26148.72|26068.72|9
1733724020000|2024-12-09 06:00:20|26151.51|26071.51|26150.8|26070.8|26151.52|26071.52|26150.8|26070.8|10
1733724030000|2024-12-09 06:00:30|26150.81|26070.81|26152.84|26072.84|26152.84|26072.84|26150.81|26070.81|10
1733724040000|2024-12-09 06:00:40|26153.14|26073.14|26152.32|26072.32|26153.43|26073.43|26152.1|26072.1|8
1733724050000|2024-12-09 06:00:50|26152.45|26072.45|26151.41|26071.41|26152.6|26072.6|26151.41|26071.41|10
1733724060000|2024-12-09 06:01:00|26151.14|26071.14|26150.89|26070.89|26151.22|26071.22|26150.61|26070.61|10
1733724070000|2024-12-09 06:01:10|26151.57|26071.57|26151.68|26071.68|26151.7|26071.7|26151.17|26071.17|8
1733724080000|2024-12-09 06:01:20|26151.6|26071.6|26152.89|26072.89|26152.89|26072.89|26151.42|26071.42|9
1733724090000|2024-12-09 06:01:30|26152.58|26072.58|26159.01|26079.01|26159.01|26079.01|26152.39|26072.39|10
1733724100000|2024-12-09 06:01:40|26158.9|26078.9|26157.25|26077.25|26158.9|26078.9|26157.25|26077.25|10
1733724110000|2024-12-09 06:01:50|26157.17|26077.17|26150.91|26070.91|26157.44|26077.44|26150.91|26070.91|10
1733724120000|2024-12-09 06:02:00|26143.55|26063.55|26140.8|26060.8|26143.55|26063.55|26140.8|26060.8|10
1733724130000|2024-12-09 06:02:10|26141.02|26061.02|26139.54|26059.54|26141.02|26061.02|26139.54|26059.54|10
1733724140000|2024-12-09 06:02:20|26139.47|26059.47|26133.04|26053.04|26139.47|26059.47|26133.04|26053.04|10
1733724150000|2024-12-09 06:02:30|26132.11|26052.11|26131.21|26051.21|26132.11|26052.11|26131.21|26051.21|10
1733724160000|2024-12-09 06:02:40|26129.98|26049.98|26122.65|26042.65|26129.98|26049.98|26122.65|26042.65|10
1733724170000|2024-12-09 06:02:50|26124.05|26044.05|26125.14|26045.14|26125.53|26045.53|26124.05|26044.05|10
1733724180000|2024-12-09 06:03:00|26125.2|26045.2|26127.75|26047.75|26127.75|26047.75|26125.2|26045.2|10
1733724190000|2024-12-09 06:03:10|26128.32|26048.32|26130.57|26050.57|26130.57|26050.57|26128.32|26048.32|9
1733724200000|2024-12-09 06:03:20|26130.79|26050.79|26133.01|26053.01|26133.15|26053.15|26130.79|26050.79|10
1733724210000|2024-12-09 06:03:30|26134.93|26054.93|26136.53|26056.53|26137.6|26057.6|26134.93|26054.93|10
1733724220000|2024-12-09 06:03:40|26136.57|26056.57|26133.8|26053.8|26137.91|26057.91|26133.8|26053.8|9
1733724230000|2024-12-09 06:03:50|26132.65|26052.65|26134.25|26054.25|26134.25|26054.25|26132.65|26052.65|10
1733724240000|2024-12-09 06:04:00|26135.18|26055.18|26138.15|26058.15|26138.15|26058.15|26135.18|26055.18|10
1733724250000|2024-12-09 06:04:10|26138.43|26058.43|26138.15|26058.15|26138.43|26058.43|26138.02|26058.02|10
1733724260000|2024-12-09 06:04:20|26138.4|26058.4|26138.89|26058.89|26139.7|26059.7|26138.4|26058.4|9
1733724270000|2024-12-09 06:04:30|26138.96|26058.96|26137.61|26057.61|26139.39|26059.39|26137.61|26057.61|10
1733724280000|2024-12-09 06:04:40|26136.4|26056.4|26134.72|26054.72|26136.4|26056.4|26134.42|26054.42|10
1733724290000|2024-12-09 06:04:50|26135.16|26055.16|26135.06|26055.06|26135.57|26055.57|26135.06|26055.06|9
1733724300000|2024-12-09 06:05:00|26135.12|26055.12|26136.03|26056.03|26136.37|26056.37|26134.86|26054.86|10
1733724310000|2024-12-09 06:05:10|26135.94|26055.94|26133.24|26053.24|26135.95|26055.95|26133.24|26053.24|10
1733724320000|2024-12-09 06:05:20|26131.41|26051.41|26129.67|26049.67|26131.41|26051.41|26129.28|26049.28|10
1733724330000|2024-12-09 06:05:30|26129.76|26049.76|26126.81|26046.81|26129.76|26049.76|26126.81|26046.81|10
1733724340000|2024-12-09 06:05:40|26126.05|26046.05|26121.4|26041.4|26126.05|26046.05|26121.4|26041.4|10
1733724350000|2024-12-09 06:05:50|26121.31|26041.31|26120.31|26040.31|26122.28|26042.28|26120.31|26040.31|10
1733724360000|2024-12-09 06:06:00|26120.65|26040.65|26119.48|26039.48|26121.29|26041.29|26119.17|26039.17|10
1733724370000|2024-12-09 06:06:10|26119.23|26039.23|26118.78|26038.78|26119.86|26039.86|26118.48|26038.48|10
1733724380000|2024-12-09 06:06:20|26118.19|26038.19|26118.7|26038.7|26118.84|26038.84|26117.84|26037.84|10
1733724390000|2024-12-09 06:06:30|26118.5|26038.5|26115.02|26035.02|26118.5|26038.5|26115.02|26035.02|10
1733724400000|2024-12-09 06:06:40|26113.98|26033.98|26113.92|26033.92|26114.5|26034.5|26113.03|26033.03|9
1733724410000|2024-12-09 06:06:50|26113.91|26033.91|26113.3|26033.3|26113.91|26033.91|26113.03|26033.03|10
1733724420000|2024-12-09 06:07:00|26113.34|26033.34|26107.7|26027.7|26113.34|26033.34|26107.38|26027.38|10
1733724430000|2024-12-09 06:07:10|26107.44|26027.44|26107.09|26027.09|26107.78|26027.78|26106.97|26026.97|10
1733724440000|2024-12-09 06:07:20|26107.65|26027.65|26101.54|26021.54|26107.97|26027.97|26101.54|26021.54|9
1733724450000|2024-12-09 06:07:30|26101.75|26021.75|26098.44|26018.44|26101.8|26021.8|26098.44|26018.44|10
1733724460000|2024-12-09 06:07:40|26098.34|26018.34|26093.5|26013.5|26098.34|26018.34|26093.5|26013.5|9
1733724470000|2024-12-09 06:07:50|26093.36|26013.36|26093.28|26013.28|26093.9|26013.9|26093.25|26013.25|10
1733724480000|2024-12-09 06:08:00|26093.11|26013.11|26094.01|26014.01|26094.01|26014.01|26092.7|26012.7|10
1733724490000|2024-12-09 06:08:10|26094.3|26014.3|26096.47|26016.47|26097.93|26017.93|26094.3|26014.3|10
1733724500000|2024-12-09 06:08:20|26096.64|26016.64|26092.01|26012.01|26096.64|26016.64|26092.01|26012.01|10
1733724510000|2024-12-09 06:08:30|26092|26012|26093.22|26013.22|26093.24|26013.24|26092|26012|10
1733724520000|2024-12-09 06:08:40|26093.27|26013.27|26094.72|26014.72|26094.72|26014.72|26093.27|26013.27|10
1733724530000|2024-12-09 06:08:50|26094.77|26014.77|26097.72|26017.72|26097.72|26017.72|26094.77|26014.77|10
1733724540000|2024-12-09 06:09:00|26098.45|26018.45|26094.82|26014.82|26098.45|26018.45|26094.82|26014.82|10
1733724550000|2024-12-09 06:09:10|26094.77|26014.77|26092.26|26012.26|26094.77|26014.77|26092.26|26012.26|9
1733724560000|2024-12-09 06:09:20|26092.63|26012.63|26093.31|26013.31|26094.04|26014.04|26092.63|26012.63|10
1733724570000|2024-12-09 06:09:30|26093.09|26013.09|26091.01|26011.01|26093.09|26013.09|26090.53|26010.53|10
1733724580000|2024-12-09 06:09:40|26090.52|26010.52|26088.43|26008.43|26090.52|26010.52|26088.43|26008.43|10
1733724590000|2024-12-09 06:09:50|26088.39|26008.39|26083.23|26003.23|26088.39|26008.39|26083.23|26003.23|9
1733724600000|2024-12-09 06:10:00|26083.14|26003.14|26081.58|26001.58|26083.97|26003.97|26081.58|26001.58|9
1733724610000|2024-12-09 06:10:10|26081.45|26001.45|26079.16|25999.16|26081.64|26001.64|26079.16|25999.16|10
1733724620000|2024-12-09 06:10:20|26079.04|25999.04|26070.26|25990.26|26079.04|25999.04|26070.26|25990.26|10
1733724630000|2024-12-09 06:10:30|26070.04|25990.04|26064.91|25984.91|26070.04|25990.04|26064.91|25984.91|10
1733724640000|2024-12-09 06:10:40|26064.06|25984.06|26061.96|25981.96|26064.06|25984.06|26061.07|25981.07|10
1733724650000|2024-12-09 06:10:50|26062.53|25982.53|26062.66|25982.66|26063.3|25983.3|26062.53|25982.53|10
1733724660000|2024-12-09 06:11:00|26062.79|25982.79|26061.96|25981.96|26063.21|25983.21|26061.48|25981.48|10
1733724670000|2024-12-09 06:11:10|26061.84|25981.84|26063.19|25983.19|26063.2|25983.2|26061.69|25981.69|9
1733724680000|2024-12-09 06:11:20|26062.52|25982.52|26063.9|25983.9|26063.9|25983.9|26061.69|25981.69|10
1733724690000|2024-12-09 06:11:30|26063.53|25983.53|26063.89|25983.89|26063.89|25983.89|26063.28|25983.28|9
1733724700000|2024-12-09 06:11:40|26062.7|25982.7|26059.97|25979.97|26062.91|25982.91|26059.04|25979.04|10
1733724710000|2024-12-09 06:11:50|26059.88|25979.88|26056.22|25976.22|26060.05|25980.05|26056.22|25976.22|10
1733724720000|2024-12-09 06:12:00|26055.13|25975.13|26053.45|25973.45|26055.13|25975.13|26053.45|25973.45|10
1733724730000|2024-12-09 06:12:10|26053.1|25973.1|26053.94|25973.94|26053.94|25973.94|26050.93|25970.93|10
1733724740000|2024-12-09 06:12:20|26054.14|25974.14|26053.98|25973.98|26055.18|25975.18|26053.9|25973.9|10
1733724750000|2024-12-09 06:12:30|26053.86|25973.86|26052.1|25972.1|26053.88|25973.88|26052.1|25972.1|10
1733724760000|2024-12-09 06:12:40|26051.99|25971.99|26049.24|25969.24|26051.99|25971.99|26048.61|25968.61|10
1733724770000|2024-12-09 06:12:50|26050.1|25970.1|26050.18|25970.18|26050.59|25970.59|26049.95|25969.95|10
1733724780000|2024-12-09 06:13:00|26050.03|25970.03|26052.14|25972.14|26052.53|25972.53|26050.03|25970.03|10
1733724790000|2024-12-09 06:13:10|26052.18|25972.18|26053.12|25973.12|26053.12|25973.12|26051.69|25971.69|10
1733724800000|2024-12-09 06:13:20|26053.43|25973.43|26055.66|25975.66|26056.41|25976.41|26053.43|25973.43|10
1733724810000|2024-12-09 06:13:30|26056.24|25976.24|26058.52|25978.52|26058.69|25978.69|26056.24|25976.24|10
1733724820000|2024-12-09 06:13:40|26058.43|25978.43|26057.9|25977.9|26058.43|25978.43|26057.67|25977.67|10
1733724830000|2024-12-09 06:13:50|26057.96|25977.96|26058.3|25978.3|26058.3|25978.3|26057.76|25977.76|10
1733724840000|2024-12-09 06:14:00|26059.01|25979.01|26060.21|25980.21|26060.41|25980.41|26059.01|25979.01|10
1733724850000|2024-12-09 06:14:10|26060.06|25980.06|26059.55|25979.55|26060.06|25980.06|26059.31|25979.31|8
1733724860000|2024-12-09 06:14:20|26059.19|25979.19|26058.07|25978.07|26059.19|25979.19|26058.07|25978.07|10
1733724870000|2024-12-09 06:14:30|26057.69|25977.69|26056.07|25976.07|26057.69|25977.69|26055.66|25975.66|10
1733724880000|2024-12-09 06:14:40|26056.28|25976.28|26055.61|25975.61|26056.28|25976.28|26055.29|25975.29|8
1733724890000|2024-12-09 06:14:50|26055.6|25975.6|26054.41|25974.41|26055.65|25975.65|26054.18|25974.18|10
1733724900000|2024-12-09 06:15:00|26054.27|25974.27|26053.82|25973.82|26055.07|25975.07|26053.82|25973.82|10
1733724910000|2024-12-09 06:15:10|26053.76|25973.76|26051.35|25971.35|26054.18|25974.18|26051.35|25971.35|10
1733724920000|2024-12-09 06:15:20|26051.33|25971.33|26048.97|25968.97|26051.33|25971.33|26048.78|25968.78|10
1733724930000|2024-12-09 06:15:30|26048.92|25968.92|26047.2|25967.2|26048.92|25968.92|26046.65|25966.65|10
1733724940000|2024-12-09 06:15:40|26047.15|25967.15|26049.23|25969.23|26049.33|25969.33|26047.15|25967.15|10
1733724950000|2024-12-09 06:15:50|26049.82|25969.82|26052.87|25972.87|26052.87|25972.87|26049.82|25969.82|10
1733724960000|2024-12-09 06:16:00|26054.38|25974.38|26054.67|25974.67|26054.67|25974.67|26052.65|25972.65|9
1733724970000|2024-12-09 06:16:10|26054.68|25974.68|26059.53|25979.53|26059.53|25979.53|26054.68|25974.68|10
1733724980000|2024-12-09 06:16:20|26059.4|25979.4|26060.6|25980.6|26060.6|25980.6|26057.93|25977.93|10
1733724990000|2024-12-09 06:16:30|26060.87|25980.87|26061.4|25981.4|26061.4|25981.4|26060.54|25980.54|10
1733725000000|2024-12-09 06:16:40|26061.63|25981.63|26062.08|25982.08|26062.21|25982.21|26061.63|25981.63|10
1733725010000|2024-12-09 06:16:50|26062.04|25982.04|26060.73|25980.73|26062.04|25982.04|26060.73|25980.73|9
1733725020000|2024-12-09 06:17:00|26060.75|25980.75|26061.22|25981.22|26061.82|25981.82|26060.57|25980.57|10
1733725030000|2024-12-09 06:17:10|26061.15|25981.15|26062.02|25982.02|26062.29|25982.29|26060.81|25980.81|10
1733725040000|2024-12-09 06:17:20|26062.27|25982.27|26063.53|25983.53|26063.53|25983.53|26062.27|25982.27|9
1733725050000|2024-12-09 06:17:30|26063.23|25983.23|26062.65|25982.65|26063.46|25983.46|26062.45|25982.45|10
1733725060000|2024-12-09 06:17:40|26062.56|25982.56|26055.15|25975.15|26062.56|25982.56|26055.15|25975.15|9
1733725070000|2024-12-09 06:17:50|26055.07|25975.07|26056.27|25976.27|26056.49|25976.49|26055.07|25975.07|10
1733725080000|2024-12-09 06:18:00|26055.72|25975.72|26053.08|25973.08|26055.72|25975.72|26053.08|25973.08|9
1733725090000|2024-12-09 06:18:10|26052.33|25972.33|26043.35|25963.35|26052.33|25972.33|26043.35|25963.35|10
1733725100000|2024-12-09 06:18:20|26042.47|25962.47|26036.14|25956.14|26042.47|25962.47|26036.14|25956.14|10
1733725110000|2024-12-09 06:18:30|26035.81|25955.81|26037.71|25957.71|26037.71|25957.71|26035.41|25955.41|10
1733725120000|2024-12-09 06:18:40|26038.78|25958.78|26039.71|25959.71|26039.71|25959.71|26038|25958|10
1733725130000|2024-12-09 06:18:50|26041.11|25961.11|26042.51|25962.51|26044.57|25964.57|26041.11|25961.11|10
1733725140000|2024-12-09 06:19:00|26042.55|25962.55|26045.62|25965.62|26045.62|25965.62|26042.37|25962.37|9
1733725150000|2024-12-09 06:19:10|26044.24|25964.24|26039.01|25959.01|26044.24|25964.24|26039.01|25959.01|9
1733725160000|2024-12-09 06:19:20|26039.19|25959.19|26036.77|25956.77|26039.19|25959.19|26036.77|25956.77|10
1733725170000|2024-12-09 06:19:30|26035.57|25955.57|26028.39|25948.39|26035.57|25955.57|26028.39|25948.39|10
1733725180000|2024-12-09 06:19:40|26028.61|25948.61|26030.13|25950.13|26030.73|25950.73|26028.61|25948.61|9
1733725190000|2024-12-09 06:19:50|26028.22|25948.22|26024.41|25944.41|26028.36|25948.36|26024.41|25944.41|10
1733725200000|2024-12-09 06:20:00|26024.38|25944.38|26023.44|25943.44|26025.09|25945.09|26023.44|25943.44|10
1733725210000|2024-12-09 06:20:10|26022.47|25942.47|26017.05|25937.05|26022.47|25942.47|26016.8|25936.8|10
1733725220000|2024-12-09 06:20:20|26017.21|25937.21|26012.44|25932.44|26017.21|25937.21|26012.41|25932.41|10
1733725230000|2024-12-09 06:20:30|26013.09|25933.09|26013.85|25933.85|26015.72|25935.72|26013.04|25933.04|10
1733725240000|2024-12-09 06:20:40|26014.22|25934.22|26021.38|25941.38|26021.38|25941.38|26014.22|25934.22|10
1733725250000|2024-12-09 06:20:50|26023.11|25943.11|26029.93|25949.93|26030.69|25950.69|26023.11|25943.11|10
1733725260000|2024-12-09 06:21:00|26031.7|25951.7|26031.56|25951.56|26033.21|25953.21|26031.34|25951.34|10
1733725270000|2024-12-09 06:21:10|26031.39|25951.39|26025.74|25945.74|26031.39|25951.39|26025.74|25945.74|10
1733725280000|2024-12-09 06:21:20|26024.92|25944.92|26022.81|25942.81|26026.09|25946.09|26022.32|25942.32|10
1733725290000|2024-12-09 06:21:30|26022.39|25942.39|26022.28|25942.28|26022.39|25942.39|26021.2|25941.2|9
1733725300000|2024-12-09 06:21:40|26021.08|25941.08|26021.41|25941.41|26021.91|25941.91|26021.08|25941.08|10
1733725310000|2024-12-09 06:21:50|26020.51|25940.51|26017.73|25937.73|26020.51|25940.51|26017.73|25937.73|9
1733725320000|2024-12-09 06:22:00|26017.25|25937.25|26013.91|25933.91|26017.25|25937.25|26013.91|25933.91|10
1733725330000|2024-12-09 06:22:10|26013.94|25933.94|26011.73|25931.73|26013.94|25933.94|26011.14|25931.14|10
1733725340000|2024-12-09 06:22:20|26011.88|25931.88|26011.44|25931.44|26012.32|25932.32|26011.15|25931.15|9
1733725350000|2024-12-09 06:22:30|26008.4|25928.4|26003.67|25923.67|26008.4|25928.4|26003.29|25923.29|10
1733725360000|2024-12-09 06:22:40|26003.58|25923.58|26000.96|25920.96|26003.58|25923.58|26000.26|25920.26|10
1733725370000|2024-12-09 06:22:50|26000.66|25920.66|25996.44|25916.44|26000.98|25920.98|25996.44|25916.44|10
1733725380000|2024-12-09 06:23:00|25995.7|25915.7|25994.75|25914.75|25995.7|25915.7|25994.75|25914.75|10
1733725390000|2024-12-09 06:23:10|25994.99|25914.99|25995.62|25915.62|25995.91|25915.91|25994.94|25914.94|10
1733725400000|2024-12-09 06:23:20|25995.66|25915.66|25989.42|25909.42|25995.69|25915.69|25989.42|25909.42|10
1733725410000|2024-12-09 06:23:30|25989.57|25909.57|25985.16|25905.16|25989.57|25909.57|25985.15|25905.15|10
1733725420000|2024-12-09 06:23:40|25980.67|25900.67|25977.5|25897.5|25981.59|25901.59|25977.5|25897.5|10
1733725430000|2024-12-09 06:23:50|25976.84|25896.84|25967.78|25887.78|25976.84|25896.84|25967.78|25887.78|10
1733725440000|2024-12-09 06:24:00|25967.55|25887.55|25966.64|25886.64|25967.81|25887.81|25966.15|25886.15|10
1733725450000|2024-12-09 06:24:10|25967.18|25887.18|25964.32|25884.32|25967.39|25887.39|25963.46|25883.46|9
1733725460000|2024-12-09 06:24:20|25964.68|25884.68|25960.97|25880.97|25964.68|25884.68|25960.97|25880.97|9
1733725470000|2024-12-09 06:24:30|25960.17|25880.17|25959.77|25879.77|25960.37|25880.37|25959.29|25879.29|10
1733725480000|2024-12-09 06:24:40|25960.57|25880.57|25968.62|25888.62|25968.62|25888.62|25960.57|25880.57|10
1733725490000|2024-12-09 06:24:50|25969.02|25889.02|25972.63|25892.63|25973.48|25893.48|25969.02|25889.02|10
1733725500000|2024-12-09 06:25:00|25972.93|25892.93|25973.09|25893.09|25975.91|25895.91|25972.93|25892.93|10
1733725510000|2024-12-09 06:25:10|25972.89|25892.89|25968.6|25888.6|25974.1|25894.1|25968.6|25888.6|10
1733725520000|2024-12-09 06:25:20|25968.36|25888.36|25964.13|25884.13|25968.36|25888.36|25964.13|25884.13|10
1733725530000|2024-12-09 06:25:30|25963.83|25883.83|25963.38|25883.38|25964.15|25884.15|25963.38|25883.38|10
1733725540000|2024-12-09 06:25:40|25963.31|25883.31|25960.76|25880.76|25963.31|25883.31|25960.76|25880.76|10
1733725550000|2024-12-09 06:25:50|25960.22|25880.22|25952.32|25872.32|25960.51|25880.51|25952.32|25872.32|10
1733725560000|2024-12-09 06:26:00|25950.72|25870.72|25947.94|25867.94|25950.72|25870.72|25947.53|25867.53|10
1733725570000|2024-12-09 06:26:10|25949.01|25869.01|25945.63|25865.63|25949.01|25869.01|25945.63|25865.63|10
1733725580000|2024-12-09 06:26:20|25945.01|25865.01|25942.54|25862.54|25945.01|25865.01|25942.54|25862.54|10
1733725590000|2024-12-09 06:26:30|25942.32|25862.32|25940.51|25860.51|25942.32|25862.32|25940.51|25860.51|10
1733725600000|2024-12-09 06:26:40|25940.39|25860.39|25935.89|25855.89|25940.45|25860.45|25935.18|25855.18|10
1733725610000|2024-12-09 06:26:50|25936.81|25856.81|25934.19|25854.19|25937.55|25857.55|25934.19|25854.19|10
1733725620000|2024-12-09 06:27:00|25934.03|25854.03|25929.51|25849.51|25934.03|25854.03|25929.51|25849.51|10
1733725630000|2024-12-09 06:27:10|25929.57|25849.57|25932.63|25852.63|25932.63|25852.63|25929.57|25849.57|10
1733725640000|2024-12-09 06:27:20|25932.77|25852.77|25934.91|25854.91|25935.03|25855.03|25932.77|25852.77|10
1733725650000|2024-12-09 06:27:30|25935.6|25855.6|25939.31|25859.31|25939.68|25859.68|25935.6|25855.6|10
1733725660000|2024-12-09 06:27:40|25938.74|25858.74|25937.82|25857.82|25939.15|25859.15|25937.82|25857.82|10
1733725670000|2024-12-09 06:27:50|25937.44|25857.44|25931.67|25851.67|25937.44|25857.44|25931.67|25851.67|10
1733725680000|2024-12-09 06:28:00|25931.77|25851.77|25931.14|25851.14|25932.12|25852.12|25931.14|25851.14|10
1733725690000|2024-12-09 06:28:10|25931.28|25851.28|25932.16|25852.16|25933.09|25853.09|25931.22|25851.22|10
1733725700000|2024-12-09 06:28:20|25931.85|25851.85|25928.84|25848.84|25932.09|25852.09|25928.84|25848.84|10
1733725710000|2024-12-09 06:28:30|25928.16|25848.16|25929.73|25849.73|25929.93|25849.93|25928.16|25848.16|10
1733725720000|2024-12-09 06:28:40|25929.72|25849.72|25929.41|25849.41|25930.13|25850.13|25929.41|25849.41|10
1733725730000|2024-12-09 06:28:50|25928.81|25848.81|25925.2|25845.2|25928.81|25848.81|25925.2|25845.2|10
1733725740000|2024-12-09 06:29:00|25924.54|25844.54|25920.88|25840.88|25925.74|25845.74|25920.88|25840.88|10
1733725750000|2024-12-09 06:29:10|25919.75|25839.75|25919.23|25839.23|25920.2|25840.2|25919.23|25839.23|9
1733725760000|2024-12-09 06:29:20|25919.18|25839.18|25915.54|25835.54|25919.19|25839.19|25915.54|25835.54|10
1733725770000|2024-12-09 06:29:30|25913.03|25833.03|25910.5|25830.5|25913.1|25833.1|25910.5|25830.5|10
1733725780000|2024-12-09 06:29:40|25910.25|25830.25|25905.15|25825.15|25910.25|25830.25|25905.15|25825.15|10
1733725790000|2024-12-09 06:29:50|25906.63|25826.63|25906.14|25826.14|25907.13|25827.13|25905.57|25825.57|10
1733725800000|2024-12-09 06:30:00|25906.81|25826.81|25907.48|25827.48|25907.57|25827.57|25906.79|25826.79|10
1733725810000|2024-12-09 06:30:10|25907.2|25827.2|25905.12|25825.12|25907.2|25827.2|25904.51|25824.51|10
1733725820000|2024-12-09 06:30:20|25905.11|25825.11|25911.84|25831.84|25911.84|25831.84|25905.11|25825.11|10
1733725830000|2024-12-09 06:30:30|25911.76|25831.76|25914.98|25834.98|25915.39|25835.39|25911.76|25831.76|10
1733725840000|2024-12-09 06:30:40|25914.75|25834.75|25910.7|25830.7|25914.75|25834.75|25910.7|25830.7|10
1733725850000|2024-12-09 06:30:50|25910.21|25830.21|25901.85|25821.85|25910.21|25830.21|25901.85|25821.85|10
1733725860000|2024-12-09 06:31:00|25901.15|25821.15|25898.29|25818.29|25901.15|25821.15|25897.01|25817.01|10
1733725870000|2024-12-09 06:31:10|25900.53|25820.53|25903.09|25823.09|25903.82|25823.82|25899.51|25819.51|10
1733725880000|2024-12-09 06:31:20|25903.19|25823.19|25903.29|25823.29|25903.29|25823.29|25901.92|25821.92|10
1733725890000|2024-12-09 06:31:30|25903.97|25823.97|25905.24|25825.24|25906.43|25826.43|25902.57|25822.57|10
1733725900000|2024-12-09 06:31:40|25905.66|25825.66|25910.1|25830.1|25911.42|25831.42|25905.66|25825.66|10
1733725910000|2024-12-09 06:31:50|25909.69|25829.69|25916.04|25836.04|25916.04|25836.04|25909.69|25829.69|10
1733725920000|2024-12-09 06:32:00|25915.87|25835.87|25916.82|25836.82|25917.28|25837.28|25915.87|25835.87|10
1733725930000|2024-12-09 06:32:10|25917.27|25837.27|25921.04|25841.04|25921.23|25841.23|25917.27|25837.27|10
1733725940000|2024-12-09 06:32:20|25921.07|25841.07|25928.65|25848.65|25928.65|25848.65|25921.07|25841.07|10
1733725950000|2024-12-09 06:32:30|25928.66|25848.66|25930.28|25850.28|25930.28|25850.28|25927.61|25847.61|10
1733725960000|2024-12-09 06:32:40|25931.26|25851.26|25934.51|25854.51|25934.97|25854.97|25930.93|25850.93|10
1733725970000|2024-12-09 06:32:50|25934.16|25854.16|25932.4|25852.4|25934.16|25854.16|25932.4|25852.4|10
1733725980000|2024-12-09 06:33:00|25932.13|25852.13|25930.1|25850.1|25932.99|25852.99|25930.1|25850.1|10
1733725990000|2024-12-09 06:33:10|25929.75|25849.75|25932.08|25852.08|25932.08|25852.08|25929.75|25849.75|10
1733726000000|2024-12-09 06:33:20|25931.78|25851.78|25931.82|25851.82|25933.31|25853.31|25930.56|25850.56|10
1733726010000|2024-12-09 06:33:30|25931.58|25851.58|25936.16|25856.16|25936.26|25856.26|25931.21|25851.21|10
1733726020000|2024-12-09 06:33:40|25936.1|25856.1|25935.57|25855.57|25937.15|25857.15|25934.42|25854.42|10
1733726030000|2024-12-09 06:33:50|25935.2|25855.2|25932.98|25852.98|25935.2|25855.2|25932.98|25852.98|10
1733726040000|2024-12-09 06:34:00|25932.82|25852.82|25923.27|25843.27|25932.82|25852.82|25923.27|25843.27|10
1733726050000|2024-12-09 06:34:10|25922.69|25842.69|25929.14|25849.14|25929.14|25849.14|25922.69|25842.69|10
1733726060000|2024-12-09 06:34:20|25929.67|25849.67|25929.02|25849.02|25930.02|25850.02|25929.02|25849.02|10
1733726070000|2024-12-09 06:34:30|25928.38|25848.38|25923.68|25843.68|25928.68|25848.68|25923.68|25843.68|10
1733726080000|2024-12-09 06:34:40|25923.39|25843.39|25919.29|25839.29|25923.39|25843.39|25919.29|25839.29|10
1733726090000|2024-12-09 06:34:50|25918.21|25838.21|25915.19|25835.19|25918.21|25838.21|25914.72|25834.72|10
1733726100000|2024-12-09 06:35:00|25915.08|25835.08|25913.2|25833.2|25915.29|25835.29|25913.2|25833.2|10
1733726110000|2024-12-09 06:35:10|25912.64|25832.64|25911.13|25831.13|25912.82|25832.82|25911|25831|10
1733726120000|2024-12-09 06:35:20|25911.36|25831.36|25907.18|25827.18|25911.52|25831.52|25906.66|25826.66|10
1733726130000|2024-12-09 06:35:30|25906.92|25826.92|25900.58|25820.58|25906.92|25826.92|25900.58|25820.58|10
1733726140000|2024-12-09 06:35:40|25900.88|25820.88|25897.88|25817.88|25901.77|25821.77|25897.88|25817.88|10
1733726150000|2024-12-09 06:35:50|25897.19|25817.19|25882.39|25802.39|25897.19|25817.19|25882.39|25802.39|10
1733726160000|2024-12-09 06:36:00|25879.8|25799.8|25873.15|25793.15|25879.8|25799.8|25873.15|25793.15|10
1733726170000|2024-12-09 06:36:10|25874.45|25794.45|25877.01|25797.01|25878.13|25798.13|25874.45|25794.45|10
1733726180000|2024-12-09 06:36:20|25876.45|25796.45|25882.79|25802.79|25882.79|25802.79|25876.45|25796.45|10
1733726190000|2024-12-09 06:36:30|25882.71|25802.71|25888.85|25808.85|25888.85|25808.85|25882.71|25802.71|10
1733726200000|2024-12-09 06:36:40|25888.6|25808.6|25895.39|25815.39|25895.47|25815.47|25888.6|25808.6|10
1733726210000|2024-12-09 06:36:50|25896.03|25816.03|25892.46|25812.46|25896.03|25816.03|25892.46|25812.46|10
1733726220000|2024-12-09 06:37:00|25890.81|25810.81|25881.53|25801.53|25890.81|25810.81|25881.53|25801.53|10
1733726230000|2024-12-09 06:37:10|25880.93|25800.93|25882.56|25802.56|25882.56|25802.56|25877.94|25797.94|10
1733726240000|2024-12-09 06:37:20|25883.24|25803.24|25887.33|25807.33|25887.84|25807.84|25883.24|25803.24|10
1733726250000|2024-12-09 06:37:30|25887.52|25807.52|25893.29|25813.29|25893.29|25813.29|25887.52|25807.52|10
1733726260000|2024-12-09 06:37:40|25896.74|25816.74|25904.07|25824.07|25904.07|25824.07|25896.74|25816.74|10
1733726270000|2024-12-09 06:37:50|25904.77|25824.77|25921.21|25841.21|25921.21|25841.21|25904.77|25824.77|10
1733726280000|2024-12-09 06:38:00|25921.96|25841.96|25927.1|25847.1|25927.35|25847.35|25921.96|25841.96|10
1733726290000|2024-12-09 06:38:10|25927.14|25847.14|25929.75|25849.75|25929.75|25849.75|25926.42|25846.42|10
1733726300000|2024-12-09 06:38:20|25929.77|25849.77|25932.04|25852.04|25932.04|25852.04|25929.77|25849.77|10
1733726310000|2024-12-09 06:38:30|25932.47|25852.47|25934.35|25854.35|25934.46|25854.46|25932.47|25852.47|10
1733726320000|2024-12-09 06:38:40|25934.9|25854.9|25938.21|25858.21|25938.63|25858.63|25934.83|25854.83|10
1733726330000|2024-12-09 06:38:50|25938.44|25858.44|25940.16|25860.16|25940.18|25860.18|25938.44|25858.44|10
1733726340000|2024-12-09 06:39:00|25941.42|25861.42|25943.03|25863.03|25943.03|25863.03|25941.35|25861.35|10
1733726350000|2024-12-09 06:39:10|25942.4|25862.4|25943.55|25863.55|25943.55|25863.55|25940.09|25860.09|10
1733726360000|2024-12-09 06:39:20|25944.44|25864.44|25945.06|25865.06|25945.06|25865.06|25943.55|25863.55|10
1733726370000|2024-12-09 06:39:30|25944.99|25864.99|25946.62|25866.62|25946.62|25866.62|25944.99|25864.99|10
1733726380000|2024-12-09 06:39:40|25948.13|25868.13|25946.34|25866.34|25948.13|25868.13|25946.34|25866.34|9
1733726390000|2024-12-09 06:39:50|25946.29|25866.29|25943|25863|25946.29|25866.29|25942.92|25862.92|8
1733726400000|2024-12-09 06:40:00|25942.84|25862.84|25938.42|25858.42|25942.84|25862.84|25938.42|25858.42|10
1733726410000|2024-12-09 06:40:10|25938.26|25858.26|25935.29|25855.29|25938.26|25858.26|25935.29|25855.29|10
1733726420000|2024-12-09 06:40:20|25934.78|25854.78|25941.18|25861.18|25941.18|25861.18|25934.78|25854.78|10
1733726430000|2024-12-09 06:40:30|25943.02|25863.02|25940.73|25860.73|25943.76|25863.76|25940.73|25860.73|10
1733726440000|2024-12-09 06:40:40|25941.14|25861.14|25935.22|25855.22|25941.14|25861.14|25935.22|25855.22|10
1733726450000|2024-12-09 06:40:50|25934.42|25854.42|25931.14|25851.14|25934.42|25854.42|25931.14|25851.14|10
1733726460000|2024-12-09 06:41:00|25931.42|25851.42|25936.05|25856.05|25936.53|25856.53|25931.42|25851.42|10
1733726470000|2024-12-09 06:41:10|25936.24|25856.24|25932.37|25852.37|25936.24|25856.24|25932.37|25852.37|10
1733726480000|2024-12-09 06:41:20|25932.25|25852.25|25932.49|25852.49|25932.91|25852.91|25932.01|25852.01|10
1733726490000|2024-12-09 06:41:30|25932.37|25852.37|25931.72|25851.72|25932.57|25852.57|25931.41|25851.41|9
1733726500000|2024-12-09 06:41:40|25930.17|25850.17|25937.56|25857.56|25937.56|25857.56|25930.02|25850.02|10
1733726510000|2024-12-09 06:41:50|25937.08|25857.08|25938.2|25858.2|25939.21|25859.21|25937.08|25857.08|10
1733726520000|2024-12-09 06:42:00|25938.22|25858.22|25944.51|25864.51|25944.51|25864.51|25938.22|25858.22|10
1733726530000|2024-12-09 06:42:10|25944.77|25864.77|25942.22|25862.22|25945.16|25865.16|25942.22|25862.22|10
1733726540000|2024-12-09 06:42:20|25941.8|25861.8|25940.78|25860.78|25941.8|25861.8|25940.16|25860.16|10
1733726550000|2024-12-09 06:42:30|25940.27|25860.27|25939.4|25859.4|25940.27|25860.27|25939.22|25859.22|10
1733726560000|2024-12-09 06:42:40|25939.96|25859.96|25941.75|25861.75|25942.33|25862.33|25939.96|25859.96|10
1733726570000|2024-12-09 06:42:50|25941.86|25861.86|25942.04|25862.04|25942.33|25862.33|25941.01|25861.01|9
1733726580000|2024-12-09 06:43:00|25941.66|25861.66|25941.38|25861.38|25942.01|25862.01|25941.38|25861.38|10
1733726590000|2024-12-09 06:43:10|25941.6|25861.6|25945.2|25865.2|25945.79|25865.79|25941.6|25861.6|10
1733726600000|2024-12-09 06:43:20|25945.46|25865.46|25953.51|25873.51|25953.51|25873.51|25945.46|25865.46|10
1733726610000|2024-12-09 06:43:30|25953.44|25873.44|25957.33|25877.33|25957.33|25877.33|25953.44|25873.44|9
1733726620000|2024-12-09 06:43:40|25958.04|25878.04|25960.63|25880.63|25960.65|25880.65|25958.04|25878.04|10
1733726630000|2024-12-09 06:43:50|25961.13|25881.13|25964.94|25884.94|25964.94|25884.94|25961.13|25881.13|10
1733726640000|2024-12-09 06:44:00|25964.73|25884.73|25964.78|25884.78|25965.55|25885.55|25964.32|25884.32|10
1733726650000|2024-12-09 06:44:10|25964.95|25884.95|25967.97|25887.97|25967.97|25887.97|25964.95|25884.95|10
1733726660000|2024-12-09 06:44:20|25968.75|25888.75|25966.34|25886.34|25969.02|25889.02|25965.93|25885.93|10
1733726670000|2024-12-09 06:44:30|25966.7|25886.7|25973.88|25893.88|25973.88|25893.88|25966.7|25886.7|10
1733726680000|2024-12-09 06:44:40|25974.38|25894.38|25975.35|25895.35|25975.68|25895.68|25974.38|25894.38|10
1733726690000|2024-12-09 06:44:50|25975.48|25895.48|25972.74|25892.74|25975.48|25895.48|25972.3|25892.3|10
1733726700000|2024-12-09 06:45:00|25972.17|25892.17|25968.44|25888.44|25972.17|25892.17|25968.44|25888.44|10
1733726710000|2024-12-09 06:45:10|25967.58|25887.58|25960.46|25880.46|25967.58|25887.58|25960.46|25880.46|10
1733726720000|2024-12-09 06:45:20|25959.72|25879.72|25959.74|25879.74|25960.35|25880.35|25958.33|25878.33|10
1733726730000|2024-12-09 06:45:30|25959.62|25879.62|25959.77|25879.77|25960.43|25880.43|25959.62|25879.62|10
1733726740000|2024-12-09 06:45:40|25959.96|25879.96|25962.07|25882.07|25962.74|25882.74|25959.96|25879.96|10
1733726750000|2024-12-09 06:45:50|25962.23|25882.23|25961.75|25881.75|25962.84|25882.84|25961.75|25881.75|10
1733726760000|2024-12-09 06:46:00|25963.65|25883.65|25968.25|25888.25|25968.25|25888.25|25963.61|25883.61|10
1733726770000|2024-12-09 06:46:10|25969.37|25889.37|25977.27|25897.27|25977.27|25897.27|25969.37|25889.37|10
1733726780000|2024-12-09 06:46:20|25978.28|25898.28|25980.35|25900.35|25980.77|25900.77|25978.28|25898.28|10
1733726790000|2024-12-09 06:46:30|25980.99|25900.99|25983.1|25903.1|25983.1|25903.1|25980.98|25900.98|10
1733726800000|2024-12-09 06:46:40|25982.92|25902.92|25980.1|25900.1|25982.92|25902.92|25980.1|25900.1|10
1733726810000|2024-12-09 06:46:50|25979.16|25899.16|25978.11|25898.11|25979.16|25899.16|25977.79|25897.79|10
1733726820000|2024-12-09 06:47:00|25977.78|25897.78|25976.39|25896.39|25978.09|25898.09|25975.13|25895.13|10
1733726830000|2024-12-09 06:47:10|25976.69|25896.69|25977|25897|25977|25897|25975.78|25895.78|10
1733726840000|2024-12-09 06:47:20|25977.11|25897.11|25979.99|25899.99|25980.56|25900.56|25976.86|25896.86|10
1733726850000|2024-12-09 06:47:30|25979.12|25899.12|25981.07|25901.07|25982.35|25902.35|25979.12|25899.12|10
1733726860000|2024-12-09 06:47:40|25980.99|25900.99|25982.9|25902.9|25983.23|25903.23|25980.99|25900.99|10
1733726870000|2024-12-09 06:47:50|25982.97|25902.97|25982.47|25902.47|25983.16|25903.16|25982.01|25902.01|10
1733726880000|2024-12-09 06:48:00|25982.57|25902.57|25985.9|25905.9|25985.9|25905.9|25982.06|25902.06|10
1733726890000|2024-12-09 06:48:10|25986.97|25906.97|25992.56|25912.56|25992.56|25912.56|25986.97|25906.97|10
1733726900000|2024-12-09 06:48:20|25993.15|25913.15|25994.52|25914.52|25994.52|25914.52|25992.01|25912.01|10
1733726910000|2024-12-09 06:48:30|25994.8|25914.8|26000.9|25920.9|26000.9|25920.9|25994.74|25914.74|9
1733726920000|2024-12-09 06:48:40|26001.41|25921.41|26003.83|25923.83|26003.83|25923.83|26001.41|25921.41|10
1733726930000|2024-12-09 06:48:50|26004.07|25924.07|26001.46|25921.46|26004.07|25924.07|26001.46|25921.46|10
1733726940000|2024-12-09 06:49:00|26000.96|25920.96|26000.73|25920.73|26001.56|25921.56|26000.29|25920.29|10
1733726950000|2024-12-09 06:49:10|26000.36|25920.36|26000.1|25920.1|26000.54|25920.54|25999.86|25919.86|10
1733726960000|2024-12-09 06:49:20|26000.45|25920.45|25996.31|25916.31|26000.68|25920.68|25996.31|25916.31|9
1733726970000|2024-12-09 06:49:30|25996.2|25916.2|25996.97|25916.97|25996.97|25916.97|25994.65|25914.65|10
1733726980000|2024-12-09 06:49:40|25996.79|25916.79|26001.62|25921.62|26001.62|25921.62|25996.79|25916.79|10
1733726990000|2024-12-09 06:49:50|26001.91|25921.91|26002.02|25922.02|26002.13|25922.13|26000.65|25920.65|9
1733727000000|2024-12-09 06:50:00|26002.1|25922.1|26003.14|25923.14|26003.14|25923.14|26002.06|25922.06|10
1733727010000|2024-12-09 06:50:10|26003.4|25923.4|26005.97|25925.97|26005.97|25925.97|26003.31|25923.31|10
1733727020000|2024-12-09 06:50:20|26007.82|25927.82|26004.23|25924.23|26007.82|25927.82|26004.15|25924.15|10
1733727030000|2024-12-09 06:50:30|26004.26|25924.26|26004.34|25924.34|26005.02|25925.02|26003.92|25923.92|10
1733727040000|2024-12-09 06:50:40|26004.5|25924.5|26002.99|25922.99|26004.5|25924.5|26002.92|25922.92|10
1733727050000|2024-12-09 06:50:50|26002.58|25922.58|26002.58|25922.58|26003.42|25923.42|26002.31|25922.31|10
1733727060000|2024-12-09 06:51:00|26002.01|25922.01|26001.82|25921.82|26002.22|25922.22|26000.8|25920.8|10
1733727070000|2024-12-09 06:51:10|26001.64|25921.64|26004.35|25924.35|26004.35|25924.35|25999.9|25919.9|10
1733727080000|2024-12-09 06:51:20|26004.42|25924.42|26002.87|25922.87|26005.09|25925.09|26002.63|25922.63|10
1733727090000|2024-12-09 06:51:30|26002.56|25922.56|25998.11|25918.11|26002.56|25922.56|25998.11|25918.11|10
1733727100000|2024-12-09 06:51:40|25998.07|25918.07|25997.85|25917.85|25998.09|25918.09|25997.58|25917.58|10
1733727110000|2024-12-09 06:51:50|25997.8|25917.8|25992.23|25912.23|25997.8|25917.8|25992.23|25912.23|10
1733727120000|2024-12-09 06:52:00|25991.99|25911.99|25985.73|25905.73|25992.37|25912.37|25985.73|25905.73|10
1733727130000|2024-12-09 06:52:10|25984.68|25904.68|25976.04|25896.04|25984.68|25904.68|25976.04|25896.04|10
1733727140000|2024-12-09 06:52:20|25975.25|25895.25|25974.64|25894.64|25975.54|25895.54|25974.37|25894.37|10
1733727150000|2024-12-09 06:52:30|25974.52|25894.52|25969.78|25889.78|25974.52|25894.52|25969.78|25889.78|10
1733727160000|2024-12-09 06:52:40|25968.28|25888.28|25966.56|25886.56|25968.28|25888.28|25966.3|25886.3|10
1733727170000|2024-12-09 06:52:50|25966.31|25886.31|25966.16|25886.16|25966.94|25886.94|25965.71|25885.71|9
1733727180000|2024-12-09 06:53:00|25965.99|25885.99|25965.73|25885.73|25965.99|25885.99|25964.84|25884.84|10
1733727190000|2024-12-09 06:53:10|25965.11|25885.11|25964.31|25884.31|25965.8|25885.8|25964.31|25884.31|9
1733727200000|2024-12-09 06:53:20|25963.99|25883.99|25959.78|25879.78|25964.51|25884.51|25959.71|25879.71|10
1733727210000|2024-12-09 06:53:30|25959.27|25879.27|25957.29|25877.29|25960.13|25880.13|25957.29|25877.29|10
1733727220000|2024-12-09 06:53:40|25956.38|25876.38|25936.54|25856.54|25956.38|25876.38|25936.54|25856.54|10
1733727230000|2024-12-09 06:53:50|25936.6|25856.6|25932.35|25852.35|25936.6|25856.6|25932.35|25852.35|10
1733727240000|2024-12-09 06:54:00|25931.48|25851.48|25929.66|25849.66|25931.48|25851.48|25929.56|25849.56|9
1733727250000|2024-12-09 06:54:10|25930.49|25850.49|25933.4|25853.4|25933.4|25853.4|25930.49|25850.49|10
1733727260000|2024-12-09 06:54:20|25934.1|25854.1|25933.74|25853.74|25934.35|25854.35|25932.37|25852.37|9
1733727270000|2024-12-09 06:54:30|25934.03|25854.03|25936|25856|25936|25856|25934.03|25854.03|10
1733727280000|2024-12-09 06:54:40|25937.23|25857.23|25937.21|25857.21|25937.71|25857.71|25936.91|25856.91|10
1733727290000|2024-12-09 06:54:50|25936.74|25856.74|25937.13|25857.13|25937.13|25857.13|25935.92|25855.92|10
1733727300000|2024-12-09 06:55:00|25937.22|25857.22|25940.82|25860.82|25940.82|25860.82|25937.22|25857.22|10
1733727310000|2024-12-09 06:55:10|25940.84|25860.84|25943.54|25863.54|25944.19|25864.19|25940.84|25860.84|10
1733727320000|2024-12-09 06:55:20|25943.57|25863.57|25944.28|25864.28|25944.28|25864.28|25941.79|25861.79|10
1733727330000|2024-12-09 06:55:30|25944.23|25864.23|25942.22|25862.22|25944.76|25864.76|25942.22|25862.22|10
1733727340000|2024-12-09 06:55:40|25942.16|25862.16|25941.43|25861.43|25942.16|25862.16|25939.33|25859.33|10
1733727350000|2024-12-09 06:55:50|25941.08|25861.08|25944.67|25864.67|25944.67|25864.67|25940.79|25860.79|10
1733727360000|2024-12-09 06:56:00|25945.74|25865.74|25946.24|25866.24|25947.21|25867.21|25945.44|25865.44|10
1733727370000|2024-12-09 06:56:10|25946.31|25866.31|25945.16|25865.16|25946.51|25866.51|25944.48|25864.48|10
1733727380000|2024-12-09 06:56:20|25945.13|25865.13|25941.67|25861.67|25945.55|25865.55|25941.67|25861.67|10
1733727390000|2024-12-09 06:56:30|25940.86|25860.86|25940.31|25860.31|25941.3|25861.3|25939.95|25859.95|10
1733727400000|2024-12-09 06:56:40|25939.92|25859.92|25942.17|25862.17|25942.17|25862.17|25939.4|25859.4|10
1733727410000|2024-12-09 06:56:50|25942.28|25862.28|25944.41|25864.41|25944.43|25864.43|25942.17|25862.17|10
1733727420000|2024-12-09 06:57:00|25944.36|25864.36|25943.83|25863.83|25944.41|25864.41|25943.83|25863.83|10
1733727430000|2024-12-09 06:57:10|25943.7|25863.7|25942.39|25862.39|25943.7|25863.7|25942.39|25862.39|10
1733727440000|2024-12-09 06:57:20|25942.35|25862.35|25937.84|25857.84|25942.39|25862.39|25937.84|25857.84|9
1733727450000|2024-12-09 06:57:30|25937.79|25857.79|25938.36|25858.36|25938.38|25858.38|25937.14|25857.14|10
1733727460000|2024-12-09 06:57:40|25938.3|25858.3|25936.78|25856.78|25938.3|25858.3|25936.78|25856.78|10
1733727470000|2024-12-09 06:57:50|25937.2|25857.2|25937.23|25857.23|25937.3|25857.3|25936.51|25856.51|10
1733727480000|2024-12-09 06:58:00|25937.41|25857.41|25937.04|25857.04|25937.56|25857.56|25936.74|25856.74|10
1733727490000|2024-12-09 06:58:10|25935.84|25855.84|25935.89|25855.89|25936.02|25856.02|25935.4|25855.4|10
1733727500000|2024-12-09 06:58:20|25935.45|25855.45|25937.04|25857.04|25937.04|25857.04|25935.35|25855.35|10
1733727510000|2024-12-09 06:58:30|25937.02|25857.02|25936.57|25856.57|25937.03|25857.03|25935.59|25855.59|10
1733727520000|2024-12-09 06:58:40|25936.66|25856.66|25936.53|25856.53|25936.89|25856.89|25936.33|25856.33|9
1733727530000|2024-12-09 06:58:50|25937.13|25857.13|25935.67|25855.67|25937.13|25857.13|25935.21|25855.21|10
1733727540000|2024-12-09 06:59:00|25935.63|25855.63|25936.29|25856.29|25936.29|25856.29|25935.63|25855.63|9
1733727550000|2024-12-09 06:59:10|25936.85|25856.85|25935.55|25855.55|25936.85|25856.85|25935.53|25855.53|9
1733727560000|2024-12-09 06:59:20|25935.53|25855.53|25936.79|25856.79|25936.79|25856.79|25935.53|25855.53|9
1733727570000|2024-12-09 06:59:30|25936.68|25856.68|25935.9|25855.9|25936.7|25856.7|25935.82|25855.82|10
1733727580000|2024-12-09 06:59:40|25935.2|25855.2|25931.97|25851.97|25935.2|25855.2|25931.97|25851.97|10
1733727590000|2024-12-09 06:59:50|25930.15|25850.15|25927.38|25847.38|25930.15|25850.15|25927.38|25847.38|9
1733727600000|2024-12-09 07:00:00|25927.4|25847.4|25923.1|25843.1|25927.4|25847.4|25923.1|25843.1|9
1733727610000|2024-12-09 07:00:10|25923.07|25843.07|25917.21|25837.21|25923.07|25843.07|25917.21|25837.21|10
1733727620000|2024-12-09 07:00:20|25916.96|25836.96|25906.9|25826.9|25917.36|25837.36|25905.68|25825.68|10
1733727630000|2024-12-09 07:00:30|25906.37|25826.37|25897.46|25817.46|25906.37|25826.37|25897.46|25817.46|10
1733727640000|2024-12-09 07:00:40|25897.39|25817.39|25895.81|25815.81|25897.39|25817.39|25895.81|25815.81|10
1733727650000|2024-12-09 07:00:50|25895.78|25815.78|25896.84|25816.84|25896.84|25816.84|25895.71|25815.71|10
1733727660000|2024-12-09 07:01:00|25896.46|25816.46|25891.39|25811.39|25896.46|25816.46|25890.01|25810.01|10
1733727670000|2024-12-09 07:01:10|25891.24|25811.24|25892.47|25812.47|25894.01|25814.01|25890.57|25810.57|10
1733727680000|2024-12-09 07:01:20|25892.04|25812.04|25894.44|25814.44|25894.44|25814.44|25891.92|25811.92|10
1733727690000|2024-12-09 07:01:30|25894.81|25814.81|25895.7|25815.7|25896.21|25816.21|25894.81|25814.81|10
1733727700000|2024-12-09 07:01:40|25896.37|25816.37|25893.31|25813.31|25897.31|25817.31|25893.31|25813.31|10
1733727710000|2024-12-09 07:01:50|25893.18|25813.18|25892.56|25812.56|25893.18|25813.18|25891.34|25811.34|10
1733727720000|2024-12-09 07:02:00|25892.63|25812.63|25893.7|25813.7|25894.4|25814.4|25892.63|25812.63|10
1733727730000|2024-12-09 07:02:10|25893.56|25813.56|25893.75|25813.75|25895.92|25815.92|25893.39|25813.39|10
1733727740000|2024-12-09 07:02:20|25894|25814|25889.78|25809.78|25894|25814|25889.78|25809.78|10
1733727750000|2024-12-09 07:02:30|25889.29|25809.29|25890.99|25810.99|25891.57|25811.57|25889.29|25809.29|10
1733727760000|2024-12-09 07:02:40|25890.61|25810.61|25892.65|25812.65|25892.65|25812.65|25890.61|25810.61|9
1733727770000|2024-12-09 07:02:50|25892.51|25812.51|25893.34|25813.34|25893.34|25813.34|25892.18|25812.18|9
1733727780000|2024-12-09 07:03:00|25893.24|25813.24|25891.97|25811.97|25894.63|25814.63|25891.97|25811.97|10
1733727790000|2024-12-09 07:03:10|25891.68|25811.68|25887.69|25807.69|25891.68|25811.68|25887.69|25807.69|10
1733727800000|2024-12-09 07:03:20|25888.39|25808.39|25892.56|25812.56|25892.56|25812.56|25888.39|25808.39|10
1733727810000|2024-12-09 07:03:30|25892.62|25812.62|25901.21|25821.21|25901.85|25821.85|25892.62|25812.62|9
1733727820000|2024-12-09 07:03:40|25900.5|25820.5|25905.13|25825.13|25905.13|25825.13|25900.47|25820.47|10
1733727830000|2024-12-09 07:03:50|25905.74|25825.74|25907.15|25827.15|25909.11|25829.11|25905.64|25825.64|10
1733727840000|2024-12-09 07:04:00|25906.97|25826.97|25906.74|25826.74|25907.11|25827.11|25905.69|25825.69|10
1733727850000|2024-12-09 07:04:10|25907.82|25827.82|25910.3|25830.3|25910.74|25830.74|25907.82|25827.82|10
1733727860000|2024-12-09 07:04:20|25910.62|25830.62|25915.11|25835.11|25915.95|25835.95|25910.62|25830.62|10
1733727870000|2024-12-09 07:04:30|25914.59|25834.59|25912.03|25832.03|25914.59|25834.59|25912.03|25832.03|10
1733727880000|2024-12-09 07:04:40|25910.5|25830.5|25905.63|25825.63|25910.5|25830.5|25905.37|25825.37|9
1733727890000|2024-12-09 07:04:50|25904.9|25824.9|25902.25|25822.25|25904.9|25824.9|25902.25|25822.25|10
1733727900000|2024-12-09 07:05:00|25901.63|25821.63|25896.45|25816.45|25901.63|25821.63|25896.3|25816.3|10
1733727910000|2024-12-09 07:05:10|25896.1|25816.1|25894.19|25814.19|25896.1|25816.1|25893.19|25813.19|10
1733727920000|2024-12-09 07:05:20|25893.12|25813.12|25889.18|25809.18|25893.12|25813.12|25889.07|25809.07|10
1733727930000|2024-12-09 07:05:30|25888.49|25808.49|25885.88|25805.88|25888.98|25808.98|25885.88|25805.88|10
1733727940000|2024-12-09 07:05:40|25885.77|25805.77|25868.99|25788.99|25885.77|25805.77|25868.99|25788.99|10
1733727950000|2024-12-09 07:05:50|25865.06|25785.06|25857.57|25777.57|25865.06|25785.06|25857.09|25777.09|10
1733727960000|2024-12-09 07:06:00|25857.87|25777.87|25861.58|25781.58|25861.58|25781.58|25857.87|25777.87|10
1733727970000|2024-12-09 07:06:10|25861.01|25781.01|25861.28|25781.28|25861.28|25781.28|25859.23|25779.23|10
1733727980000|2024-12-09 07:06:20|25861.79|25781.79|25865.82|25785.82|25866.11|25786.11|25861.79|25781.79|10
1733727990000|2024-12-09 07:06:30|25867.07|25787.07|25879.36|25799.36|25879.36|25799.36|25867.07|25787.07|10
1733728000000|2024-12-09 07:06:40|25879.92|25799.92|25872.13|25792.13|25879.92|25799.92|25872.13|25792.13|10
1733728010000|2024-12-09 07:06:50|25871.92|25791.92|25871.32|25791.32|25873.49|25793.49|25870.54|25790.54|10
1733728020000|2024-12-09 07:07:00|25871.24|25791.24|25863.34|25783.34|25871.39|25791.39|25863.34|25783.34|10
1733728030000|2024-12-09 07:07:10|25864.79|25784.79|25866.62|25786.62|25866.62|25786.62|25864.79|25784.79|10
1733728040000|2024-12-09 07:07:20|25866.86|25786.86|25861.93|25781.93|25866.86|25786.86|25861.87|25781.87|10
1733728050000|2024-12-09 07:07:30|25860.96|25780.96|25858.31|25778.31|25861.9|25781.9|25858.12|25778.12|10
1733728060000|2024-12-09 07:07:40|25859.17|25779.17|25858.85|25778.85|25859.63|25779.63|25858.28|25778.28|10
1733728070000|2024-12-09 07:07:50|25859.12|25779.12|25858.69|25778.69|25860.44|25780.44|25858.67|25778.67|10
1733728080000|2024-12-09 07:08:00|25858.81|25778.81|25845.85|25765.85|25858.81|25778.81|25845.85|25765.85|10
1733728090000|2024-12-09 07:08:10|25842.81|25762.81|25837.07|25757.07|25842.81|25762.81|25837.07|25757.07|10
1733728100000|2024-12-09 07:08:20|25835.18|25755.18|25814.19|25734.19|25835.18|25755.18|25814.19|25734.19|10
1733728110000|2024-12-09 07:08:30|25811.75|25731.75|25806.31|25726.31|25811.75|25731.75|25806.31|25726.31|10
1733728120000|2024-12-09 07:08:40|25805.69|25725.69|25801.34|25721.34|25805.69|25725.69|25800.56|25720.56|10
1733728130000|2024-12-09 07:08:50|25801.02|25721.02|25810.37|25730.37|25810.37|25730.37|25801.02|25721.02|9
1733728140000|2024-12-09 07:09:00|25811.38|25731.38|25813.3|25733.3|25813.3|25733.3|25811.38|25731.38|10
1733728150000|2024-12-09 07:09:10|25812.33|25732.33|25810.25|25730.25|25812.49|25732.49|25808.84|25728.84|10
1733728160000|2024-12-09 07:09:20|25810.46|25730.46|25813.94|25733.94|25814.37|25734.37|25809.59|25729.59|10
1733728170000|2024-12-09 07:09:30|25814.26|25734.26|25809.35|25729.35|25814.26|25734.26|25809.35|25729.35|10
1733728180000|2024-12-09 07:09:40|25809.93|25729.93|25810.71|25730.71|25810.93|25730.93|25807.9|25727.9|10
1733728190000|2024-12-09 07:09:50|25810.98|25730.98|25806.03|25726.03|25810.98|25730.98|25806.03|25726.03|10
1733728200000|2024-12-09 07:10:00|25806.04|25726.04|25800.16|25720.16|25806.04|25726.04|25800.16|25720.16|10
1733728210000|2024-12-09 07:10:10|25799.32|25719.32|25794.89|25714.89|25799.32|25719.32|25794.89|25714.89|10
1733728220000|2024-12-09 07:10:20|25795.17|25715.17|25792.31|25712.31|25796.01|25716.01|25792.31|25712.31|10
1733728230000|2024-12-09 07:10:30|25791.52|25711.52|25784.36|25704.36|25791.79|25711.79|25784.36|25704.36|10
1733728240000|2024-12-09 07:10:40|25782.64|25702.64|25774.02|25694.02|25782.64|25702.64|25774.02|25694.02|10
1733728250000|2024-12-09 07:10:50|25771.7|25691.7|25748.55|25668.55|25771.7|25691.7|25748.55|25668.55|10
1733728260000|2024-12-09 07:11:00|25748.74|25668.74|25757.47|25677.47|25757.47|25677.47|25746.86|25666.86|10
1733728270000|2024-12-09 07:11:10|25760.42|25680.42|25759.78|25679.78|25762.46|25682.46|25758.96|25678.96|10
1733728280000|2024-12-09 07:11:20|25760.62|25680.62|25760.76|25680.76|25763.91|25683.91|25760.62|25680.62|10
1733728290000|2024-12-09 07:11:30|25761.42|25681.42|25768.18|25688.18|25768.18|25688.18|25761.42|25681.42|10
1733728300000|2024-12-09 07:11:40|25769.19|25689.19|25772.23|25692.23|25772.23|25692.23|25769.19|25689.19|10
1733728310000|2024-12-09 07:11:50|25772.39|25692.39|25769.37|25689.37|25773.43|25693.43|25769.24|25689.24|10
1733728320000|2024-12-09 07:12:00|25769.4|25689.4|25767.73|25687.73|25770.35|25690.35|25767.73|25687.73|10
1733728330000|2024-12-09 07:12:10|25768.12|25688.12|25765.57|25685.57|25768.33|25688.33|25763.43|25683.43|10
1733728340000|2024-12-09 07:12:20|25762.66|25682.66|25759.63|25679.63|25762.66|25682.66|25759.63|25679.63|10
1733728350000|2024-12-09 07:12:30|25758.98|25678.98|25755.96|25675.96|25758.98|25678.98|25755.96|25675.96|10
1733728360000|2024-12-09 07:12:40|25755.52|25675.52|25756.11|25676.11|25756.62|25676.62|25755.42|25675.42|10
1733728370000|2024-12-09 07:12:50|25755.65|25675.65|25751.32|25671.32|25755.65|25675.65|25751.32|25671.32|10
1733728380000|2024-12-09 07:13:00|25751.77|25671.77|25751.39|25671.39|25751.77|25671.77|25749.76|25669.76|10
1733728390000|2024-12-09 07:13:10|25750.26|25670.26|25744.01|25664.01|25750.26|25670.26|25743.75|25663.75|10
1733728400000|2024-12-09 07:13:20|25743.98|25663.98|25736.25|25656.25|25743.98|25663.98|25736.25|25656.25|10
1733728410000|2024-12-09 07:13:30|25736.62|25656.62|25733.87|25653.87|25737.68|25657.68|25733.87|25653.87|10
1733728420000|2024-12-09 07:13:40|25732.4|25652.4|25726.56|25646.56|25732.4|25652.4|25726.56|25646.56|10
1733728430000|2024-12-09 07:13:50|25725.87|25645.87|25722.47|25642.47|25725.87|25645.87|25722.47|25642.47|10
1733728440000|2024-12-09 07:14:00|25722.15|25642.15|25718.57|25638.57|25722.18|25642.18|25718.57|25638.57|10
1733728450000|2024-12-09 07:14:10|25717.64|25637.64|25712.17|25632.17|25717.64|25637.64|25709.87|25629.87|10
1733728460000|2024-12-09 07:14:20|25715.25|25635.25|25723.71|25643.71|25723.71|25643.71|25715.25|25635.25|9
1733728470000|2024-12-09 07:14:30|25724.15|25644.15|25721.9|25641.9|25724.15|25644.15|25721.16|25641.16|10
1733728480000|2024-12-09 07:14:40|25722.13|25642.13|25727.71|25647.71|25727.71|25647.71|25722.13|25642.13|10
1733728490000|2024-12-09 07:14:50|25727.95|25647.95|25733.15|25653.15|25733.36|25653.36|25727.8|25647.8|10
1733728500000|2024-12-09 07:15:00|25733.56|25653.56|25746.05|25666.05|25746.05|25666.05|25733.56|25653.56|10
1733728510000|2024-12-09 07:15:10|25746.69|25666.69|25757.93|25677.93|25757.93|25677.93|25746.69|25666.69|10
1733728520000|2024-12-09 07:15:20|25758.62|25678.62|25751.81|25671.81|25758.62|25678.62|25751.24|25671.24|10
1733728530000|2024-12-09 07:15:30|25752.96|25672.96|25756.63|25676.63|25756.63|25676.63|25752.96|25672.96|10
1733728540000|2024-12-09 07:15:40|25757.54|25677.54|25751.35|25671.35|25757.84|25677.84|25751.35|25671.35|10
1733728550000|2024-12-09 07:15:50|25751.66|25671.66|25748.26|25668.26|25751.66|25671.66|25748.26|25668.26|9
1733728560000|2024-12-09 07:16:00|25748.3|25668.3|25747.48|25667.48|25748.3|25668.3|25744.66|25664.66|10
1733728570000|2024-12-09 07:16:10|25747.09|25667.09|25739.06|25659.06|25747.09|25667.09|25739.06|25659.06|10
1733728580000|2024-12-09 07:16:20|25739.04|25659.04|25728.62|25648.62|25739.37|25659.37|25728.62|25648.62|10
1733728590000|2024-12-09 07:16:30|25728.41|25648.41|25720.98|25640.98|25728.49|25648.49|25720.72|25640.72|10
1733728600000|2024-12-09 07:16:40|25721.04|25641.04|25713.88|25633.88|25721.04|25641.04|25713.88|25633.88|10
1733728610000|2024-12-09 07:16:50|25714.63|25634.63|25715.46|25635.46|25715.99|25635.99|25714.33|25634.33|9
1733728620000|2024-12-09 07:17:00|25715.52|25635.52|25720.15|25640.15|25720.15|25640.15|25714.96|25634.96|10
1733728630000|2024-12-09 07:17:10|25720.34|25640.34|25723.65|25643.65|25723.69|25643.69|25719.61|25639.61|10
1733728640000|2024-12-09 07:17:20|25723.18|25643.18|25731.74|25651.74|25731.74|25651.74|25721.68|25641.68|10
1733728650000|2024-12-09 07:17:30|25733.15|25653.15|25738.86|25658.86|25738.86|25658.86|25732.35|25652.35|10
1733728660000|2024-12-09 07:17:40|25738.7|25658.7|25732.56|25652.56|25741.06|25661.06|25732.56|25652.56|10
1733728670000|2024-12-09 07:17:50|25730.84|25650.84|25728.29|25648.29|25730.84|25650.84|25728.29|25648.29|10
1733728680000|2024-12-09 07:18:00|25728.33|25648.33|25723.27|25643.27|25728.33|25648.33|25723.18|25643.18|10
1733728690000|2024-12-09 07:18:10|25723.3|25643.3|25725.76|25645.76|25725.76|25645.76|25723.3|25643.3|10
1733728700000|2024-12-09 07:18:20|25725.4|25645.4|25724.13|25644.13|25726.91|25646.91|25724.13|25644.13|10
1733728710000|2024-12-09 07:18:30|25723.03|25643.03|25709.53|25629.53|25723.03|25643.03|25709.53|25629.53|10
1733728720000|2024-12-09 07:18:40|25709.49|25629.49|25711.3|25631.3|25711.66|25631.66|25708.36|25628.36|10
1733728730000|2024-12-09 07:18:50|25710.97|25630.97|25703.12|25623.12|25711.34|25631.34|25703.12|25623.12|10
1733728740000|2024-12-09 07:19:00|25702.33|25622.33|25704.46|25624.46|25704.46|25624.46|25698.24|25618.24|10
1733728750000|2024-12-09 07:19:10|25705.08|25625.08|25703.08|25623.08|25705.08|25625.08|25702.05|25622.05|10
1733728760000|2024-12-09 07:19:20|25703.51|25623.51|25702.56|25622.56|25704.96|25624.96|25702.29|25622.29|10
1733728770000|2024-12-09 07:19:30|25701.4|25621.4|25694.45|25614.45|25701.74|25621.74|25694.45|25614.45|10
1733728780000|2024-12-09 07:19:40|25694.09|25614.09|25683.04|25603.04|25694.09|25614.09|25682.72|25602.72|10
1733728790000|2024-12-09 07:19:50|25682.02|25602.02|25676.16|25596.16|25682.02|25602.02|25676.16|25596.16|10
1733728800000|2024-12-09 07:20:00|25675.63|25595.63|25676.84|25596.84|25676.91|25596.91|25674.46|25594.46|10
1733728810000|2024-12-09 07:20:10|25674.41|25594.41|25677.77|25597.77|25678.02|25598.02|25673.74|25593.74|9
1733728820000|2024-12-09 07:20:20|25679.17|25599.17|25675.93|25595.93|25679.49|25599.49|25675.21|25595.21|10
1733728830000|2024-12-09 07:20:30|25676.74|25596.74|25683.57|25603.57|25683.57|25603.57|25676.74|25596.74|10
1733728840000|2024-12-09 07:20:40|25684.87|25604.87|25692.52|25612.52|25693.43|25613.43|25684.87|25604.87|10
1733728850000|2024-12-09 07:20:50|25692.5|25612.5|25689.43|25609.43|25692.89|25612.89|25689.43|25609.43|10
1733728860000|2024-12-09 07:21:00|25688.55|25608.55|25686.65|25606.65|25688.55|25608.55|25685.88|25605.88|10
1733728870000|2024-12-09 07:21:10|25687.32|25607.32|25691.99|25611.99|25691.99|25611.99|25684.72|25604.72|10
1733728880000|2024-12-09 07:21:20|25693.02|25613.02|25701.8|25621.8|25701.8|25621.8|25693.02|25613.02|10
1733728890000|2024-12-09 07:21:30|25702.29|25622.29|25715.48|25635.48|25715.48|25635.48|25702.29|25622.29|10
1733728900000|2024-12-09 07:21:40|25715.76|25635.76|25719.06|25639.06|25719.08|25639.08|25715.44|25635.44|10
1733728910000|2024-12-09 07:21:50|25720.43|25640.43|25727.9|25647.9|25729.44|25649.44|25720.43|25640.43|10
1733728920000|2024-12-09 07:22:00|25727.93|25647.93|25726.72|25646.72|25728.34|25648.34|25726.2|25646.2|10
1733728930000|2024-12-09 07:22:10|25728.32|25648.32|25725.43|25645.43|25728.32|25648.32|25725.29|25645.29|10
1733728940000|2024-12-09 07:22:20|25724.72|25644.72|25719.48|25639.48|25724.9|25644.9|25719.48|25639.48|10
1733728950000|2024-12-09 07:22:30|25718.85|25638.85|25719.28|25639.28|25719.34|25639.34|25716.65|25636.65|10
1733728960000|2024-12-09 07:22:40|25719.17|25639.17|25717.92|25637.92|25719.9|25639.9|25717.53|25637.53|10
1733728970000|2024-12-09 07:22:50|25718.56|25638.56|25718.6|25638.6|25719.94|25639.94|25718.3|25638.3|10
1733728980000|2024-12-09 07:23:00|25718.54|25638.54|25719.78|25639.78|25719.78|25639.78|25717.96|25637.96|10
1733728990000|2024-12-09 07:23:10|25719.12|25639.12|25710.25|25630.25|25719.12|25639.12|25710.25|25630.25|10
1733729000000|2024-12-09 07:23:20|25709.5|25629.5|25702.36|25622.36|25709.5|25629.5|25702.36|25622.36|10
1733729010000|2024-12-09 07:23:30|25701.37|25621.37|25699.93|25619.93|25701.37|25621.37|25699.93|25619.93|10
1733729020000|2024-12-09 07:23:40|25700.21|25620.21|25712.41|25632.41|25712.41|25632.41|25700.21|25620.21|10
1733729030000|2024-12-09 07:23:50|25713.78|25633.78|25726.47|25646.47|25726.47|25646.47|25713.78|25633.78|10
1733729040000|2024-12-09 07:24:00|25729.15|25649.15|25737.83|25657.83|25737.83|25657.83|25729.15|25649.15|10
1733729050000|2024-12-09 07:24:10|25738.53|25658.53|25743.82|25663.82|25743.82|25663.82|25738.53|25658.53|10
1733729060000|2024-12-09 07:24:20|25743.25|25663.25|25748.84|25668.84|25748.84|25668.84|25742.34|25662.34|10
1733729070000|2024-12-09 07:24:30|25749.59|25669.59|25755.16|25675.16|25755.16|25675.16|25749.59|25669.59|10
1733729080000|2024-12-09 07:24:40|25756.14|25676.14|25765.13|25685.13|25765.13|25685.13|25756.14|25676.14|10
1733729090000|2024-12-09 07:24:50|25767.22|25687.22|25777.02|25697.02|25777.02|25697.02|25767.07|25687.07|10
1733729100000|2024-12-09 07:25:00|25777.06|25697.06|25778.75|25698.75|25780.17|25700.17|25777.06|25697.06|10
1733729110000|2024-12-09 07:25:10|25777.55|25697.55|25779.3|25699.3|25779.3|25699.3|25777.55|25697.55|10
1733729120000|2024-12-09 07:25:20|25779.42|25699.42|25784.93|25704.93|25785.04|25705.04|25779.42|25699.42|9
1733729130000|2024-12-09 07:25:30|25785.21|25705.21|25790.96|25710.96|25790.96|25710.96|25784.88|25704.88|10
1733729140000|2024-12-09 07:25:40|25791.02|25711.02|25794.15|25714.15|25795.45|25715.45|25791.02|25711.02|10
1733729150000|2024-12-09 07:25:50|25794.47|25714.47|25802.46|25722.46|25802.46|25722.46|25794.47|25714.47|10
1733729160000|2024-12-09 07:26:00|25803.29|25723.29|25799.59|25719.59|25803.29|25723.29|25798.94|25718.94|10
1733729170000|2024-12-09 07:26:10|25799.92|25719.92|25800.47|25720.47|25801.92|25721.92|25799.92|25719.92|10
1733729180000|2024-12-09 07:26:20|25800.66|25720.66|25799.64|25719.64|25801.07|25721.07|25799.64|25719.64|10
1733729190000|2024-12-09 07:26:30|25799.35|25719.35|25800.48|25720.48|25801.24|25721.24|25799.35|25719.35|10
1733729200000|2024-12-09 07:26:40|25799.66|25719.66|25796.6|25716.6|25800.77|25720.77|25796.6|25716.6|10
1733729210000|2024-12-09 07:26:50|25796.87|25716.87|25797.14|25717.14|25798.28|25718.28|25796.87|25716.87|10
1733729220000|2024-12-09 07:27:00|25796.72|25716.72|25799.45|25719.45|25799.83|25719.83|25796.59|25716.59|10
1733729230000|2024-12-09 07:27:10|25799.49|25719.49|25807.87|25727.87|25807.87|25727.87|25798.25|25718.25|10
1733729240000|2024-12-09 07:27:20|25807.45|25727.45|25800.61|25720.61|25807.62|25727.62|25800.61|25720.61|10
1733729250000|2024-12-09 07:27:30|25799.94|25719.94|25798.99|25718.99|25799.94|25719.94|25797.14|25717.14|10
1733729260000|2024-12-09 07:27:40|25799.18|25719.18|25800.19|25720.19|25800.71|25720.71|25799.18|25719.18|10
1733729270000|2024-12-09 07:27:50|25799.55|25719.55|25796.24|25716.24|25799.55|25719.55|25796.24|25716.24|10
1733729280000|2024-12-09 07:28:00|25793.85|25713.85|25778.77|25698.77|25793.85|25713.85|25778.77|25698.77|10
1733729290000|2024-12-09 07:28:10|25777.7|25697.7|25766.38|25686.38|25777.7|25697.7|25766.38|25686.38|10
1733729300000|2024-12-09 07:28:20|25764.17|25684.17|25756.04|25676.04|25764.17|25684.17|25756.04|25676.04|10
1733729310000|2024-12-09 07:28:30|25755.3|25675.3|25755.26|25675.26|25755.3|25675.3|25751.92|25671.92|10
1733729320000|2024-12-09 07:28:40|25755.58|25675.58|25761.95|25681.95|25761.95|25681.95|25754.72|25674.72|10
1733729330000|2024-12-09 07:28:50|25761.05|25681.05|25755.86|25675.86|25761.62|25681.62|25755.62|25675.62|10
1733729340000|2024-12-09 07:29:00|25756.03|25676.03|25761.84|25681.84|25761.84|25681.84|25755.92|25675.92|10
1733729350000|2024-12-09 07:29:10|25762.34|25682.34|25764.01|25684.01|25765.82|25685.82|25762.34|25682.34|10
1733729360000|2024-12-09 07:29:20|25763.61|25683.61|25762.09|25682.09|25764.5|25684.5|25762.09|25682.09|10
1733729370000|2024-12-09 07:29:30|25762.35|25682.35|25756.7|25676.7|25762.54|25682.54|25756.7|25676.7|10
1733729380000|2024-12-09 07:29:40|25756.39|25676.39|25757.14|25677.14|25758.44|25678.44|25756.34|25676.34|10
1733729390000|2024-12-09 07:29:50|25757.19|25677.19|25757.42|25677.42|25757.98|25677.98|25757.19|25677.19|10
1733729400000|2024-12-09 07:30:00|25758.86|25678.86|25762.36|25682.36|25763.44|25683.44|25758.86|25678.86|10
1733729410000|2024-12-09 07:30:10|25762.6|25682.6|25758.18|25678.18|25762.6|25682.6|25758.18|25678.18|10
1733729420000|2024-12-09 07:30:20|25759.19|25679.19|25762.63|25682.63|25762.63|25682.63|25758.34|25678.34|9
1733729430000|2024-12-09 07:30:30|25763.59|25683.59|25764.46|25684.46|25764.46|25684.46|25761.78|25681.78|9
1733729440000|2024-12-09 07:30:40|25766.42|25686.42|25773.25|25693.25|25773.25|25693.25|25766.42|25686.42|10
1733729450000|2024-12-09 07:30:50|25777.2|25697.2|25778.82|25698.82|25780.88|25700.88|25777.2|25697.2|10
1733729460000|2024-12-09 07:31:00|25778.63|25698.63|25768.78|25688.78|25778.63|25698.63|25768.78|25688.78|10
1733729470000|2024-12-09 07:31:10|25770.72|25690.72|25771.67|25691.67|25771.87|25691.87|25769.91|25689.91|10
1733729480000|2024-12-09 07:31:20|25770.61|25690.61|25770.47|25690.47|25773.23|25693.23|25770.3|25690.3|10
1733729490000|2024-12-09 07:31:30|25769.56|25689.56|25772.68|25692.68|25772.68|25692.68|25769.07|25689.07|10
1733729500000|2024-12-09 07:31:40|25772.04|25692.04|25767.21|25687.21|25772.04|25692.04|25767.2|25687.2|10
1733729510000|2024-12-09 07:31:50|25766.24|25686.24|25768.65|25688.65|25768.65|25688.65|25766.24|25686.24|10
1733729520000|2024-12-09 07:32:00|25768.1|25688.1|25768.19|25688.19|25768.93|25688.93|25767.08|25687.08|10
1733729530000|2024-12-09 07:32:10|25767.6|25687.6|25774.59|25694.59|25774.59|25694.59|25767.6|25687.6|10
1733729540000|2024-12-09 07:32:20|25773.32|25693.32|25763.63|25683.63|25773.32|25693.32|25763.63|25683.63|10
1733729550000|2024-12-09 07:32:30|25763.81|25683.81|25766.39|25686.39|25766.39|25686.39|25762.63|25682.63|10
1733729560000|2024-12-09 07:32:40|25767.07|25687.07|25767.99|25687.99|25768.65|25688.65|25766.67|25686.67|10
1733729570000|2024-12-09 07:32:50|25769.16|25689.16|25766.14|25686.14|25769.38|25689.38|25766.14|25686.14|9
1733729580000|2024-12-09 07:33:00|25765.73|25685.73|25761.93|25681.93|25765.73|25685.73|25761.87|25681.87|10
1733729590000|2024-12-09 07:33:10|25762.03|25682.03|25754.89|25674.89|25762.03|25682.03|25754.89|25674.89|10
1733729600000|2024-12-09 07:33:20|25753.92|25673.92|25753.1|25673.1|25753.92|25673.92|25752.25|25672.25|9
1733729610000|2024-12-09 07:33:30|25752.02|25672.02|25750.7|25670.7|25752.53|25672.53|25750.7|25670.7|10
1733729620000|2024-12-09 07:33:40|25750.93|25670.93|25746.07|25666.07|25751.03|25671.03|25746.07|25666.07|10
1733729630000|2024-12-09 07:33:50|25745.61|25665.61|25736.03|25656.03|25745.61|25665.61|25736.03|25656.03|10
1733729640000|2024-12-09 07:34:00|25735.1|25655.1|25735.37|25655.37|25735.52|25655.52|25733.03|25653.03|10
1733729650000|2024-12-09 07:34:10|25737.4|25657.4|25741.7|25661.7|25741.7|25661.7|25737.4|25657.4|10
1733729660000|2024-12-09 07:34:20|25742.04|25662.04|25747.27|25667.27|25747.27|25667.27|25742.04|25662.04|10
1733729670000|2024-12-09 07:34:30|25747.58|25667.58|25760.38|25680.38|25760.38|25680.38|25747.58|25667.58|10
1733729680000|2024-12-09 07:34:40|25759.43|25679.43|25759.92|25679.92|25759.92|25679.92|25757.79|25677.79|10
1733729690000|2024-12-09 07:34:50|25760.96|25680.96|25769.79|25689.79|25769.79|25689.79|25760.96|25680.96|10
1733729700000|2024-12-09 07:35:00|25770.26|25690.26|25767.87|25687.87|25771.79|25691.79|25767.87|25687.87|10
1733729710000|2024-12-09 07:35:10|25765.88|25685.88|25767.64|25687.64|25769.03|25689.03|25765.88|25685.88|10
1733729720000|2024-12-09 07:35:20|25767.82|25687.82|25763.87|25683.87|25767.82|25687.82|25763.87|25683.87|10
1733729730000|2024-12-09 07:35:30|25763.81|25683.81|25760.46|25680.46|25763.81|25683.81|25759.37|25679.37|10
1733729740000|2024-12-09 07:35:40|25759.76|25679.76|25759.78|25679.78|25759.78|25679.78|25758.61|25678.61|10
1733729750000|2024-12-09 07:35:50|25760.18|25680.18|25772.44|25692.44|25772.44|25692.44|25760.18|25680.18|10
1733729760000|2024-12-09 07:36:00|25773.22|25693.22|25776.77|25696.77|25776.77|25696.77|25772.96|25692.96|10
1733729770000|2024-12-09 07:36:10|25778.65|25698.65|25790.68|25710.68|25790.68|25710.68|25778.65|25698.65|10
1733729780000|2024-12-09 07:36:20|25791.99|25711.99|25798.58|25718.58|25798.91|25718.91|25791.99|25711.99|10
1733729790000|2024-12-09 07:36:30|25799.01|25719.01|25810.85|25730.85|25810.85|25730.85|25799.01|25719.01|10
1733729800000|2024-12-09 07:36:40|25811.76|25731.76|25822.74|25742.74|25822.74|25742.74|25811.76|25731.76|10
1733729810000|2024-12-09 07:36:50|25823.2|25743.2|25839.84|25759.84|25839.84|25759.84|25823.2|25743.2|10
1733729820000|2024-12-09 07:37:00|25841.01|25761.01|25838|25758|25843.42|25763.42|25838|25758|9
1733729830000|2024-12-09 07:37:10|25835.64|25755.64|25837.71|25757.71|25837.71|25757.71|25833.53|25753.53|10
1733729840000|2024-12-09 07:37:20|25837.21|25757.21|25842.97|25762.97|25842.97|25762.97|25837.21|25757.21|10
1733729850000|2024-12-09 07:37:30|25843.53|25763.53|25848.76|25768.76|25848.76|25768.76|25842.95|25762.95|10
1733729860000|2024-12-09 07:37:40|25848.86|25768.86|25846.54|25766.54|25848.86|25768.86|25846.48|25766.48|10
1733729870000|2024-12-09 07:37:50|25846.5|25766.5|25840.65|25760.65|25846.5|25766.5|25840.32|25760.32|10
1733729880000|2024-12-09 07:38:00|25840.15|25760.15|25840.52|25760.52|25840.52|25760.52|25838.96|25758.96|9
1733729890000|2024-12-09 07:38:10|25840.85|25760.85|25842.57|25762.57|25843.23|25763.23|25840.85|25760.85|10
1733729900000|2024-12-09 07:38:20|25842.7|25762.7|25839.83|25759.83|25842.85|25762.85|25839.78|25759.78|10
1733729910000|2024-12-09 07:38:30|25839.86|25759.86|25842.6|25762.6|25842.6|25762.6|25839.86|25759.86|9
1733729920000|2024-12-09 07:38:40|25841.09|25761.09|25846.97|25766.97|25846.97|25766.97|25841.09|25761.09|10
1733729930000|2024-12-09 07:38:50|25848.06|25768.06|25862.37|25782.37|25862.37|25782.37|25848.06|25768.06|10
1733729940000|2024-12-09 07:39:00|25862.92|25782.92|25862.45|25782.45|25865.23|25785.23|25861.9|25781.9|10
1733729950000|2024-12-09 07:39:10|25863.75|25783.75|25867.68|25787.68|25867.68|25787.68|25863.75|25783.75|10
1733729960000|2024-12-09 07:39:20|25868.35|25788.35|25869.28|25789.28|25869.47|25789.47|25868.35|25788.35|10
1733729970000|2024-12-09 07:39:30|25868.82|25788.82|25875.29|25795.29|25875.29|25795.29|25868.82|25788.82|10
1733729980000|2024-12-09 07:39:40|25876.07|25796.07|25879.09|25799.09|25880.06|25800.06|25876.07|25796.07|9
1733729990000|2024-12-09 07:39:50|25878.27|25798.27|25879.22|25799.22|25880.4|25800.4|25878.02|25798.02|9
1733730000000|2024-12-09 07:40:00|25879.17|25799.17|25877.84|25797.84|25879.17|25799.17|25877.84|25797.84|10
1733730010000|2024-12-09 07:40:10|25877.61|25797.61|25879.15|25799.15|25880.28|25800.28|25876.14|25796.14|10
1733730020000|2024-12-09 07:40:20|25879.38|25799.38|25878.38|25798.38|25879.48|25799.48|25878.08|25798.08|10
1733730030000|2024-12-09 07:40:30|25878.01|25798.01|25879.97|25799.97|25880.06|25800.06|25878.01|25798.01|10
1733730040000|2024-12-09 07:40:40|25879.61|25799.61|25872.23|25792.23|25879.61|25799.61|25872.18|25792.18|10
1733730050000|2024-12-09 07:40:50|25872.09|25792.09|25875.1|25795.1|25875.1|25795.1|25871.89|25791.89|10
1733730060000|2024-12-09 07:41:00|25873.08|25793.08|25878.07|25798.07|25878.07|25798.07|25872.07|25792.07|10
1733730070000|2024-12-09 07:41:10|25878.42|25798.42|25881.88|25801.88|25881.88|25801.88|25877.99|25797.99|10
1733730080000|2024-12-09 07:41:20|25882.51|25802.51|25887.57|25807.57|25887.98|25807.98|25882.51|25802.51|10
1733730090000|2024-12-09 07:41:30|25888.18|25808.18|25894.78|25814.78|25894.78|25814.78|25888.18|25808.18|10
1733730100000|2024-12-09 07:41:40|25896.75|25816.75|25904.68|25824.68|25904.68|25824.68|25896.75|25816.75|10
1733730110000|2024-12-09 07:41:50|25905.65|25825.65|25903.85|25823.85|25906.28|25826.28|25903.85|25823.85|10
1733730120000|2024-12-09 07:42:00|25903.47|25823.47|25911.53|25831.53|25911.53|25831.53|25903.47|25823.47|10
1733730130000|2024-12-09 07:42:10|25912.49|25832.49|25930.78|25850.78|25930.78|25850.78|25912.49|25832.49|10
1733730140000|2024-12-09 07:42:20|25932.9|25852.9|25931.13|25851.13|25932.9|25852.9|25931.13|25851.13|10
1733730150000|2024-12-09 07:42:30|25931.4|25851.4|25925.06|25845.06|25931.43|25851.43|25925.06|25845.06|10
1733730160000|2024-12-09 07:42:40|25923.53|25843.53|25920.41|25840.41|25924.19|25844.19|25919.89|25839.89|10
1733730170000|2024-12-09 07:42:50|25920.45|25840.45|25922.21|25842.21|25922.21|25842.21|25920.32|25840.32|10
1733730180000|2024-12-09 07:43:00|25922.44|25842.44|25924.42|25844.42|25924.42|25844.42|25920.02|25840.02|10
1733730190000|2024-12-09 07:43:10|25925.35|25845.35|25926.42|25846.42|25926.5|25846.5|25924.98|25844.98|10
1733730200000|2024-12-09 07:43:20|25926.35|25846.35|25934.41|25854.41|25934.41|25854.41|25926.35|25846.35|10
1733730210000|2024-12-09 07:43:30|25937.08|25857.08|25937.7|25857.7|25937.7|25857.7|25936.91|25856.91|10
1733730220000|2024-12-09 07:43:40|25937.61|25857.61|25943.01|25863.01|25943.01|25863.01|25936.87|25856.87|10
1733730230000|2024-12-09 07:43:50|25942.2|25862.2|25945.99|25865.99|25945.99|25865.99|25942.2|25862.2|9
1733730240000|2024-12-09 07:44:00|25946.22|25866.22|25946.58|25866.58|25947.15|25867.15|25946.13|25866.13|10
1733730250000|2024-12-09 07:44:10|25946.65|25866.65|25949.71|25869.71|25949.71|25869.71|25946.45|25866.45|10
1733730260000|2024-12-09 07:44:20|25951.16|25871.16|25951.16|25871.16|25952.34|25872.34|25949.01|25869.01|10
1733730270000|2024-12-09 07:44:30|25950.86|25870.86|25949.55|25869.55|25951.97|25871.97|25949.54|25869.54|10
1733730280000|2024-12-09 07:44:40|25950.14|25870.14|25947.13|25867.13|25950.14|25870.14|25944.99|25864.99|10
1733730290000|2024-12-09 07:44:50|25946.1|25866.1|25949.77|25869.77|25949.77|25869.77|25946.1|25866.1|10
1733730300000|2024-12-09 07:45:00|25949.65|25869.65|25955.14|25875.14|25955.14|25875.14|25949.65|25869.65|10
1733730310000|2024-12-09 07:45:10|25955.27|25875.27|25958.22|25878.22|25958.99|25878.99|25955.27|25875.27|10
1733730320000|2024-12-09 07:45:20|25958.79|25878.79|25957.8|25877.8|25960.38|25880.38|25957.8|25877.8|10
1733730330000|2024-12-09 07:45:30|25957.18|25877.18|25950.62|25870.62|25957.54|25877.54|25950.62|25870.62|10
1733730340000|2024-12-09 07:45:40|25949.1|25869.1|25945.23|25865.23|25949.18|25869.18|25944.92|25864.92|10
1733730350000|2024-12-09 07:45:50|25945.21|25865.21|25940.84|25860.84|25945.21|25865.21|25940.47|25860.47|10
1733730360000|2024-12-09 07:46:00|25941.23|25861.23|25944.36|25864.36|25944.64|25864.64|25941.23|25861.23|10
1733730370000|2024-12-09 07:46:10|25945.59|25865.59|25950.65|25870.65|25950.68|25870.68|25945.59|25865.59|10
1733730380000|2024-12-09 07:46:20|25951.29|25871.29|25955.29|25875.29|25955.29|25875.29|25951.01|25871.01|10
1733730390000|2024-12-09 07:46:30|25955.07|25875.07|25958.15|25878.15|25958.59|25878.59|25954.79|25874.79|10
1733730400000|2024-12-09 07:46:40|25958.63|25878.63|25956.62|25876.62|25959.22|25879.22|25955.31|25875.31|10
1733730410000|2024-12-09 07:46:50|25958.39|25878.39|25956.53|25876.53|25958.39|25878.39|25956.38|25876.38|10
1733730420000|2024-12-09 07:47:00|25956.74|25876.74|25954.97|25874.97|25956.79|25876.79|25954.97|25874.97|8
1733730430000|2024-12-09 07:47:10|25956.25|25876.25|25960.4|25880.4|25960.4|25880.4|25956.25|25876.25|10
1733730440000|2024-12-09 07:47:20|25960.15|25880.15|25966.65|25886.65|25966.65|25886.65|25960.15|25880.15|10
1733730450000|2024-12-09 07:47:30|25967.39|25887.39|25970.41|25890.41|25970.41|25890.41|25967.39|25887.39|10
1733730460000|2024-12-09 07:47:40|25970.86|25890.86|25970.83|25890.83|25971.53|25891.53|25970.27|25890.27|10
1733730470000|2024-12-09 07:47:50|25971.07|25891.07|25974.92|25894.92|25975.22|25895.22|25971.07|25891.07|10
1733730480000|2024-12-09 07:48:00|25975.52|25895.52|25979.29|25899.29|25979.32|25899.32|25975.52|25895.52|10
1733730490000|2024-12-09 07:48:10|25979.45|25899.45|25978.55|25898.55|25980.73|25900.73|25978.55|25898.55|10
1733730500000|2024-12-09 07:48:20|25977.84|25897.84|25980.1|25900.1|25980.1|25900.1|25976.4|25896.4|10
1733730510000|2024-12-09 07:48:30|25980.93|25900.93|25984.43|25904.43|25984.43|25904.43|25980.93|25900.93|10
1733730520000|2024-12-09 07:48:40|25985|25905|25993.06|25913.06|25993.06|25913.06|25985|25905|10
1733730530000|2024-12-09 07:48:50|25994.78|25914.78|25998.26|25918.26|25998.26|25918.26|25994.78|25914.78|10
1733730540000|2024-12-09 07:49:00|25999.16|25919.16|26000.49|25920.49|26002.85|25922.85|25999.16|25919.16|10
1733730550000|2024-12-09 07:49:10|26000.56|25920.56|26006.14|25926.14|26006.14|25926.14|26000.56|25920.56|10
1733730560000|2024-12-09 07:49:20|26005.31|25925.31|26009.68|25929.68|26009.68|25929.68|26005.31|25925.31|10
1733730570000|2024-12-09 07:49:30|26008.24|25928.24|26008.82|25928.82|26008.82|25928.82|26004.9|25924.9|9
1733730580000|2024-12-09 07:49:40|26009.66|25929.66|26013.81|25933.81|26013.81|25933.81|26009.42|25929.42|10
1733730590000|2024-12-09 07:49:50|26013.59|25933.59|26014.73|25934.73|26014.73|25934.73|26012.66|25932.66|9
1733730600000|2024-12-09 07:50:00|26015.21|25935.21|26016.08|25936.08|26016.09|25936.09|26014.41|25934.41|10
1733730610000|2024-12-09 07:50:10|26016.89|25936.89|26015.42|25935.42|26016.89|25936.89|26015.42|25935.42|10
1733730620000|2024-12-09 07:50:20|26015.29|25935.29|26014.85|25934.85|26016.53|25936.53|26014.85|25934.85|10
1733730630000|2024-12-09 07:50:30|26014.7|25934.7|26014.29|25934.29|26014.7|25934.7|26014.29|25934.29|2
1733730640000|2024-12-09 07:50:40|26011.19|25931.19|26008.32|25928.32|26011.19|25931.19|26007.74|25927.74|10
1733730650000|2024-12-09 07:50:50|26007.31|25927.31|26007.06|25927.06|26008.08|25928.08|26006.31|25926.31|10
1733730660000|2024-12-09 07:51:00|26007.68|25927.68|26005.01|25925.01|26007.68|25927.68|26005.01|25925.01|10
1733730670000|2024-12-09 07:51:10|26005.02|25925.02|26003.49|25923.49|26005.02|25925.02|26002.13|25922.13|10
1733730680000|2024-12-09 07:51:20|26003.79|25923.79|26004.92|25924.92|26005.36|25925.36|26003.68|25923.68|10
1733730690000|2024-12-09 07:51:30|26004.61|25924.61|26008.85|25928.85|26008.85|25928.85|26004.61|25924.61|10
1733730700000|2024-12-09 07:51:40|26009.16|25929.16|26014.81|25934.81|26014.81|25934.81|26008.8|25928.8|10
1733730710000|2024-12-09 07:51:50|26015.29|25935.29|26017.35|25937.35|26017.35|25937.35|26014.87|25934.87|10
1733730720000|2024-12-09 07:52:00|26018.39|25938.39|26023.96|25943.96|26023.96|25943.96|26018.39|25938.39|10
1733730730000|2024-12-09 07:52:10|26023.75|25943.75|26025.21|25945.21|26025.25|25945.25|26023.64|25943.64|10
1733730740000|2024-12-09 07:52:20|26024.92|25944.92|26026.22|25946.22|26026.34|25946.34|26024.89|25944.89|10
1733730750000|2024-12-09 07:52:30|26026.52|25946.52|26025.43|25945.43|26026.79|25946.79|26025.43|25945.43|10
1733730760000|2024-12-09 07:52:40|26025.44|25945.44|26032.79|25952.79|26032.83|25952.83|26025.41|25945.41|10
1733730770000|2024-12-09 07:52:50|26031.81|25951.81|26030.67|25950.67|26032.08|25952.08|26030.03|25950.03|10
1733730780000|2024-12-09 07:53:00|26030.28|25950.28|26031.54|25951.54|26031.54|25951.54|26029.4|25949.4|10
1733730790000|2024-12-09 07:53:10|26032.46|25952.46|26027.33|25947.33|26032.71|25952.71|26027.33|25947.33|10
1733730800000|2024-12-09 07:53:20|26027.16|25947.16|26024.95|25944.95|26027.16|25947.16|26024.95|25944.95|10
1733730810000|2024-12-09 07:53:30|26024.62|25944.62|26020.34|25940.34|26024.73|25944.73|26020.34|25940.34|10
1733730820000|2024-12-09 07:53:40|26021.45|25941.45|26019.93|25939.93|26021.45|25941.45|26019.62|25939.62|10
1733730830000|2024-12-09 07:53:50|26018.87|25938.87|26016.68|25936.68|26018.87|25938.87|26016.68|25936.68|9
1733730840000|2024-12-09 07:54:00|26016.74|25936.74|26014.15|25934.15|26017.04|25937.04|26014.15|25934.15|10
1733730850000|2024-12-09 07:54:10|26014.1|25934.1|26011.34|25931.34|26014.1|25934.1|26011.34|25931.34|10
1733730860000|2024-12-09 07:54:20|26011.97|25931.97|26012.28|25932.28|26012.59|25932.59|26011.18|25931.18|10
1733730870000|2024-12-09 07:54:30|26012.42|25932.42|26016.96|25936.96|26016.96|25936.96|26012.42|25932.42|10
1733730880000|2024-12-09 07:54:40|26016.48|25936.48|26018.57|25938.57|26019.9|25939.9|26016.48|25936.48|10
1733730890000|2024-12-09 07:54:50|26019.7|25939.7|26022.99|25942.99|26022.99|25942.99|26019.7|25939.7|10
1733730900000|2024-12-09 07:55:00|26021.54|25941.54|26016.72|25936.72|26021.54|25941.54|26016.72|25936.72|10
1733730910000|2024-12-09 07:55:10|26015.03|25935.03|26015.13|25935.13|26016.11|25936.11|26014.54|25934.54|10
1733730920000|2024-12-09 07:55:20|26015.65|25935.65|26018.29|25938.29|26019.03|25939.03|26015.57|25935.57|10
1733730930000|2024-12-09 07:55:30|26017.67|25937.67|26021.19|25941.19|26022.18|25942.18|26017.53|25937.53|9
1733730940000|2024-12-09 07:55:40|26020.54|25940.54|26019.35|25939.35|26020.54|25940.54|26019.35|25939.35|10
1733730950000|2024-12-09 07:55:50|26019.21|25939.21|26022.77|25942.77|26022.77|25942.77|26018.51|25938.51|10
1733730960000|2024-12-09 07:56:00|26022.63|25942.63|26023.32|25943.32|26024.28|25944.28|26022.63|25942.63|10
1733730970000|2024-12-09 07:56:10|26023.03|25943.03|26024.85|25944.85|26024.85|25944.85|26022.5|25942.5|10
1733730980000|2024-12-09 07:56:20|26024.4|25944.4|26022|25942|26024.4|25944.4|26022|25942|10
1733730990000|2024-12-09 07:56:30|26021.98|25941.98|26020.41|25940.41|26022.11|25942.11|26019.02|25939.02|10
1733731000000|2024-12-09 07:56:40|26020.31|25940.31|26023.77|25943.77|26023.77|25943.77|26019.72|25939.72|10
1733731010000|2024-12-09 07:56:50|26024.02|25944.02|26020|25940|26024.02|25944.02|26020|25940|10
1733731020000|2024-12-09 07:57:00|26019.55|25939.55|26017.13|25937.13|26019.55|25939.55|26017.13|25937.13|9
1733731030000|2024-12-09 07:57:10|26017.05|25937.05|26013.82|25933.82|26017.05|25937.05|26013.82|25933.82|10
1733731040000|2024-12-09 07:57:20|26013.79|25933.79|26011.71|25931.71|26013.79|25933.79|26011.71|25931.71|10
1733731050000|2024-12-09 07:57:30|26011.15|25931.15|26006.12|25926.12|26011.15|25931.15|26005.61|25925.61|10
1733731060000|2024-12-09 07:57:40|26002.55|25922.55|25993.55|25913.55|26002.55|25922.55|25993.55|25913.55|10
1733731070000|2024-12-09 07:57:50|25992.7|25912.7|25990.38|25910.38|25992.7|25912.7|25989.59|25909.59|10
1733731080000|2024-12-09 07:58:00|25990.56|25910.56|25990.76|25910.76|25991.69|25911.69|25990.56|25910.56|10
1733731090000|2024-12-09 07:58:10|25990.3|25910.3|25992.63|25912.63|25992.63|25912.63|25989.96|25909.96|10
1733731100000|2024-12-09 07:58:20|25993.18|25913.18|25992.45|25912.45|25993.29|25913.29|25992.45|25912.45|10
1733731110000|2024-12-09 07:58:30|25991.84|25911.84|25991.94|25911.94|25991.94|25911.94|25990.39|25910.39|10
1733731120000|2024-12-09 07:58:40|25992.03|25912.03|25992.53|25912.53|25992.53|25912.53|25991.33|25911.33|10
1733731130000|2024-12-09 07:58:50|25992.32|25912.32|25990.61|25910.61|25992.32|25912.32|25990.61|25910.61|10
1733731140000|2024-12-09 07:59:00|25990.8|25910.8|25990.4|25910.4|25991.31|25911.31|25989.74|25909.74|9
1733731150000|2024-12-09 07:59:10|25990.45|25910.45|25985|25905|25990.45|25910.45|25984.9|25904.9|10
1733731160000|2024-12-09 07:59:20|25984.05|25904.05|25982.6|25902.6|25984.05|25904.05|25981.46|25901.46|10
1733731170000|2024-12-09 07:59:30|25982.59|25902.59|25982.42|25902.42|25982.94|25902.94|25982.4|25902.4|10
1733731180000|2024-12-09 07:59:40|25981.72|25901.72|25980.36|25900.36|25981.95|25901.95|25980.36|25900.36|9
1733731190000|2024-12-09 07:59:50|25979.5|25899.5|25978.47|25898.47|25979.55|25899.55|25978.47|25898.47|10
1733731200000|2024-12-09 08:00:00|25979.06|25899.06|25977.33|25897.33|25979.18|25899.18|25977.33|25897.33|10
1733731210000|2024-12-09 08:00:10|25977.43|25897.43|25974.54|25894.54|25977.43|25897.43|25972.45|25892.45|10
1733731220000|2024-12-09 08:00:20|25975.33|25895.33|25971.83|25891.83|25976.53|25896.53|25971.83|25891.83|10
1733731230000|2024-12-09 08:00:30|25971.18|25891.18|25966.57|25886.57|25971.18|25891.18|25966.2|25886.2|10
1733731240000|2024-12-09 08:00:40|25967.88|25887.88|25971.35|25891.35|25971.35|25891.35|25967.88|25887.88|10
1733731250000|2024-12-09 08:00:50|25971.08|25891.08|25968.84|25888.84|25971.68|25891.68|25968.84|25888.84|10
1733731260000|2024-12-09 08:01:00|25968.46|25888.46|25965.29|25885.29|25968.46|25888.46|25965.29|25885.29|10
1733731270000|2024-12-09 08:01:10|25964.77|25884.77|25965.15|25885.15|25965.27|25885.27|25964.17|25884.17|10
1733731280000|2024-12-09 08:01:20|25965.03|25885.03|25961.47|25881.47|25965.03|25885.03|25961.47|25881.47|10
1733731290000|2024-12-09 08:01:30|25959.45|25879.45|25958.85|25878.85|25960.5|25880.5|25958.85|25878.85|10
1733731300000|2024-12-09 08:01:40|25957.91|25877.91|25955.76|25875.76|25957.91|25877.91|25955.76|25875.76|10
1733731310000|2024-12-09 08:01:50|25955.24|25875.24|25954.52|25874.52|25956.29|25876.29|25954.24|25874.24|10
1733731320000|2024-12-09 08:02:00|25954.17|25874.17|25943.63|25863.63|25954.17|25874.17|25943.63|25863.63|10
1733731330000|2024-12-09 08:02:10|25943.25|25863.25|25938.55|25858.55|25943.25|25863.25|25938.48|25858.48|10
1733731340000|2024-12-09 08:02:20|25938.37|25858.37|25926.15|25846.15|25938.37|25858.37|25926.15|25846.15|10
1733731350000|2024-12-09 08:02:30|25926.43|25846.43|25926.79|25846.79|25927.6|25847.6|25924.97|25844.97|10
1733731360000|2024-12-09 08:02:40|25927.17|25847.17|25922.48|25842.48|25927.17|25847.17|25922.48|25842.48|10
1733731370000|2024-12-09 08:02:50|25921.27|25841.27|25917.3|25837.3|25921.27|25841.27|25914.78|25834.78|10
1733731380000|2024-12-09 08:03:00|25917.08|25837.08|25910.8|25830.8|25917.08|25837.08|25910.8|25830.8|10
1733731390000|2024-12-09 08:03:10|25909.31|25829.31|25901.83|25821.83|25909.31|25829.31|25901.83|25821.83|10
1733731400000|2024-12-09 08:03:20|25901.73|25821.73|25912.37|25832.37|25912.37|25832.37|25901.73|25821.73|10
1733731410000|2024-12-09 08:03:30|25911.37|25831.37|25909.23|25829.23|25911.37|25831.37|25908.51|25828.51|9
1733731420000|2024-12-09 08:03:40|25908.69|25828.69|25910.2|25830.2|25912.71|25832.71|25908.61|25828.61|10
1733731430000|2024-12-09 08:03:50|25910.52|25830.52|25916.16|25836.16|25916.16|25836.16|25910.52|25830.52|10
1733731440000|2024-12-09 08:04:00|25917.75|25837.75|25918.69|25838.69|25921.64|25841.64|25917.75|25837.75|10
1733731450000|2024-12-09 08:04:10|25919.81|25839.81|25919.28|25839.28|25920.12|25840.12|25918.8|25838.8|10
1733731460000|2024-12-09 08:04:20|25919.71|25839.71|25923.1|25843.1|25923.1|25843.1|25919.71|25839.71|10
1733731470000|2024-12-09 08:04:30|25922.78|25842.78|25919.09|25839.09|25923.22|25843.22|25919.09|25839.09|10
1733731480000|2024-12-09 08:04:40|25920.58|25840.58|25926.31|25846.31|25926.31|25846.31|25920.58|25840.58|10
1733731490000|2024-12-09 08:04:50|25926.83|25846.83|25925.01|25845.01|25927.27|25847.27|25925.01|25845.01|10
1733731500000|2024-12-09 08:05:00|25924.02|25844.02|25922.12|25842.12|25924.33|25844.33|25922.12|25842.12|10
1733731510000|2024-12-09 08:05:10|25921.11|25841.11|25909.38|25829.38|25921.11|25841.11|25909.38|25829.38|10
1733731520000|2024-12-09 08:05:20|25908.98|25828.98|25904.92|25824.92|25908.98|25828.98|25902.89|25822.89|10
1733731530000|2024-12-09 08:05:30|25904.99|25824.99|25899|25819|25904.99|25824.99|25899|25819|10
1733731540000|2024-12-09 08:05:40|25899.32|25819.32|25901.92|25821.92|25901.92|25821.92|25898.32|25818.32|10
1733731550000|2024-12-09 08:05:50|25902.06|25822.06|25903.56|25823.56|25904.09|25824.09|25901.85|25821.85|10
1733731560000|2024-12-09 08:06:00|25903.18|25823.18|25898.91|25818.91|25903.18|25823.18|25898.41|25818.41|10
1733731570000|2024-12-09 08:06:10|25898.87|25818.87|25897.2|25817.2|25898.87|25818.87|25897.15|25817.15|9
1733731580000|2024-12-09 08:06:20|25896.23|25816.23|25888.68|25808.68|25896.23|25816.23|25888.68|25808.68|10
1733731590000|2024-12-09 08:06:30|25888.61|25808.61|25888.32|25808.32|25889.17|25809.17|25887.49|25807.49|10
1733731600000|2024-12-09 08:06:40|25887.49|25807.49|25886.94|25806.94|25887.49|25807.49|25885.92|25805.92|10
1733731610000|2024-12-09 08:06:50|25886.88|25806.88|25873.92|25793.92|25886.88|25806.88|25873.92|25793.92|10
1733731620000|2024-12-09 08:07:00|25873.09|25793.09|25875.16|25795.16|25875.16|25795.16|25872.69|25792.69|10
1733731630000|2024-12-09 08:07:10|25874.86|25794.86|25870.05|25790.05|25874.86|25794.86|25870.05|25790.05|10
1733731640000|2024-12-09 08:07:20|25868.04|25788.04|25866.57|25786.57|25868.06|25788.06|25866.57|25786.57|10
1733731650000|2024-12-09 08:07:30|25866.99|25786.99|25868.07|25788.07|25869.33|25789.33|25866.56|25786.56|10
1733731660000|2024-12-09 08:07:40|25867.01|25787.01|25864.99|25784.99|25867.01|25787.01|25864.91|25784.91|10
1733731670000|2024-12-09 08:07:50|25865.37|25785.37|25870.61|25790.61|25870.61|25790.61|25865.37|25785.37|10
1733731680000|2024-12-09 08:08:00|25870.66|25790.66|25864.67|25784.67|25870.92|25790.92|25863.85|25783.85|10
1733731690000|2024-12-09 08:08:10|25864.23|25784.23|25868.87|25788.87|25868.87|25788.87|25863.82|25783.82|10
1733731700000|2024-12-09 08:08:20|25870.04|25790.04|25870.31|25790.31|25870.76|25790.76|25869.1|25789.1|10
1733731710000|2024-12-09 08:08:30|25870.37|25790.37|25870.69|25790.69|25871.48|25791.48|25869.5|25789.5|10
1733731720000|2024-12-09 08:08:40|25870.71|25790.71|25878.69|25798.69|25878.69|25798.69|25870.71|25790.71|10
1733731730000|2024-12-09 08:08:50|25881.13|25801.13|25884|25804|25886.75|25806.75|25881.13|25801.13|10
1733731740000|2024-12-09 08:09:00|25883.26|25803.26|25884.99|25804.99|25884.99|25804.99|25883.07|25803.07|10
1733731750000|2024-12-09 08:09:10|25884.52|25804.52|25884.94|25804.94|25884.94|25804.94|25883.44|25803.44|10
1733731760000|2024-12-09 08:09:20|25886.65|25806.65|25895.76|25815.76|25895.76|25815.76|25886.65|25806.65|10
1733731770000|2024-12-09 08:09:30|25896.38|25816.38|25896.53|25816.53|25897.56|25817.56|25896.37|25816.37|10
1733731780000|2024-12-09 08:09:40|25897.88|25817.88|25899.09|25819.09|25899.17|25819.17|25897.49|25817.49|9
1733731790000|2024-12-09 08:09:50|25898.64|25818.64|25896.47|25816.47|25898.97|25818.97|25896.47|25816.47|10
1733731800000|2024-12-09 08:10:00|25896.41|25816.41|25891.76|25811.76|25896.62|25816.62|25891.64|25811.64|10
1733731810000|2024-12-09 08:10:10|25891.72|25811.72|25887.09|25807.09|25891.72|25811.72|25885.86|25805.86|10
1733731820000|2024-12-09 08:10:20|25887.03|25807.03|25887.63|25807.63|25888.24|25808.24|25886.16|25806.16|10
1733731830000|2024-12-09 08:10:30|25887.55|25807.55|25887.09|25807.09|25887.55|25807.55|25885.31|25805.31|10
1733731840000|2024-12-09 08:10:40|25888.37|25808.37|25886.94|25806.94|25889.67|25809.67|25886.94|25806.94|10
1733731850000|2024-12-09 08:10:50|25886.96|25806.96|25882.6|25802.6|25887.35|25807.35|25882.4|25802.4|10
1733731860000|2024-12-09 08:11:00|25882.73|25802.73|25883.3|25803.3|25883.3|25803.3|25881.41|25801.41|10
1733731870000|2024-12-09 08:11:10|25883.88|25803.88|25884.34|25804.34|25885.02|25805.02|25883.88|25803.88|10
1733731880000|2024-12-09 08:11:20|25884.35|25804.35|25885.18|25805.18|25885.18|25805.18|25883.79|25803.79|10
1733731890000|2024-12-09 08:11:30|25885.54|25805.54|25880.18|25800.18|25885.54|25805.54|25880.18|25800.18|10
1733731900000|2024-12-09 08:11:40|25880.88|25800.88|25881.49|25801.49|25881.49|25801.49|25879.05|25799.05|10
1733731910000|2024-12-09 08:11:50|25881.34|25801.34|25881.57|25801.57|25883.22|25803.22|25881.26|25801.26|10
1733731920000|2024-12-09 08:12:00|25881.97|25801.97|25879.59|25799.59|25881.97|25801.97|25879.07|25799.07|10
1733731930000|2024-12-09 08:12:10|25879.79|25799.79|25874.35|25794.35|25879.79|25799.79|25874.35|25794.35|10
1733731940000|2024-12-09 08:12:20|25874.22|25794.22|25867.17|25787.17|25874.22|25794.22|25866.17|25786.17|10
1733731950000|2024-12-09 08:12:30|25866.27|25786.27|25865.65|25785.65|25866.27|25786.27|25864.54|25784.54|10
1733731960000|2024-12-09 08:12:40|25865.81|25785.81|25868.3|25788.3|25868.8|25788.8|25865.81|25785.81|10
1733731970000|2024-12-09 08:12:50|25866.74|25786.74|25868.75|25788.75|25868.96|25788.96|25866.74|25786.74|8
1733731980000|2024-12-09 08:13:00|25869.68|25789.68|25871.82|25791.82|25871.82|25791.82|25868.86|25788.86|10
1733731990000|2024-12-09 08:13:10|25872.85|25792.85|25880.29|25800.29|25880.96|25800.96|25872.85|25792.85|10
1733732000000|2024-12-09 08:13:20|25880.36|25800.36|25889.82|25809.82|25889.82|25809.82|25880.36|25800.36|10
1733732010000|2024-12-09 08:13:30|25891.34|25811.34|25902.64|25822.64|25902.64|25822.64|25891.34|25811.34|10
1733732020000|2024-12-09 08:13:40|25903.49|25823.49|25909.99|25829.99|25909.99|25829.99|25903.49|25823.49|10
1733732030000|2024-12-09 08:13:50|25910.43|25830.43|25917.03|25837.03|25917.03|25837.03|25910.24|25830.24|10
1733732040000|2024-12-09 08:14:00|25919.03|25839.03|25926.43|25846.43|25926.43|25846.43|25918.34|25838.34|10
1733732050000|2024-12-09 08:14:10|25926.8|25846.8|25930.54|25850.54|25930.99|25850.99|25926.8|25846.8|10
1733732060000|2024-12-09 08:14:20|25930.68|25850.68|25935.64|25855.64|25935.64|25855.64|25930.68|25850.68|9
1733732070000|2024-12-09 08:14:30|25936.54|25856.54|25943.41|25863.41|25943.97|25863.97|25936.54|25856.54|10
1733732080000|2024-12-09 08:14:40|25945.66|25865.66|25950.15|25870.15|25950.15|25870.15|25945.66|25865.66|10
1733732090000|2024-12-09 08:14:50|25952.97|25872.97|25953.88|25873.88|25954.11|25874.11|25951.96|25871.96|10
1733732100000|2024-12-09 08:15:00|25953.95|25873.95|25952.82|25872.82|25957.47|25877.47|25952.82|25872.82|10
1733732110000|2024-12-09 08:15:10|25951.87|25871.87|25945.09|25865.09|25951.87|25871.87|25945.09|25865.09|10
1733732120000|2024-12-09 08:15:20|25945.31|25865.31|25949.28|25869.28|25949.28|25869.28|25945.31|25865.31|10
1733732130000|2024-12-09 08:15:30|25950.32|25870.32|25953.75|25873.75|25953.75|25873.75|25950.32|25870.32|10
1733732140000|2024-12-09 08:15:40|25953.76|25873.76|25952.47|25872.47|25954.56|25874.56|25952.47|25872.47|10
1733732150000|2024-12-09 08:15:50|25952.54|25872.54|25946.99|25866.99|25952.54|25872.54|25946.99|25866.99|10
1733732160000|2024-12-09 08:16:00|25947.06|25867.06|25952.27|25872.27|25952.32|25872.32|25947.03|25867.03|10
1733732170000|2024-12-09 08:16:10|25952.93|25872.93|25949.56|25869.56|25953.38|25873.38|25949.15|25869.15|10
1733732180000|2024-12-09 08:16:20|25950.32|25870.32|25946.37|25866.37|25950.62|25870.62|25946.37|25866.37|10
1733732190000|2024-12-09 08:16:30|25946.05|25866.05|25944.05|25864.05|25946.09|25866.09|25943.37|25863.37|10
1733732200000|2024-12-09 08:16:40|25944.07|25864.07|25943.89|25863.89|25944.5|25864.5|25942.15|25862.15|10
1733732210000|2024-12-09 08:16:50|25943.9|25863.9|25947.24|25867.24|25947.24|25867.24|25943.57|25863.57|10
1733732220000|2024-12-09 08:17:00|25947.17|25867.17|25944.05|25864.05|25947.17|25867.17|25943.45|25863.45|10
1733732230000|2024-12-09 08:17:10|25943.61|25863.61|25939.33|25859.33|25943.61|25863.61|25939.33|25859.33|10
1733732240000|2024-12-09 08:17:20|25938.94|25858.94|25935.06|25855.06|25938.94|25858.94|25934.51|25854.51|10
1733732250000|2024-12-09 08:17:30|25935.4|25855.4|25933.44|25853.44|25935.42|25855.42|25932.35|25852.35|10
1733732260000|2024-12-09 08:17:40|25933.14|25853.14|25937.09|25857.09|25937.18|25857.18|25933.14|25853.14|10
1733732270000|2024-12-09 08:17:50|25936.21|25856.21|25932.14|25852.14|25936.21|25856.21|25932.14|25852.14|10
1733732280000|2024-12-09 08:18:00|25931.69|25851.69|25934.65|25854.65|25934.65|25854.65|25931.35|25851.35|10
1733732290000|2024-12-09 08:18:10|25932.9|25852.9|25935.88|25855.88|25937.15|25857.15|25932.9|25852.9|10
1733732300000|2024-12-09 08:18:20|25933.5|25853.5|25934.12|25854.12|25934.12|25854.12|25932.88|25852.88|10
1733732310000|2024-12-09 08:18:30|25934.04|25854.04|25933.92|25853.92|25934.04|25854.04|25932.71|25852.71|10
1733732320000|2024-12-09 08:18:40|25934.09|25854.09|25934.75|25854.75|25936.11|25856.11|25933.64|25853.64|10
1733732330000|2024-12-09 08:18:50|25934.39|25854.39|25939.9|25859.9|25939.9|25859.9|25933.77|25853.77|10
1733732340000|2024-12-09 08:19:00|25940.37|25860.37|25942.18|25862.18|25943.4|25863.4|25940.37|25860.37|10
1733732350000|2024-12-09 08:19:10|25942.46|25862.46|25941.88|25861.88|25943.24|25863.24|25941.88|25861.88|10
1733732360000|2024-12-09 08:19:20|25941.62|25861.62|25939.23|25859.23|25941.62|25861.62|25939.23|25859.23|9
1733732370000|2024-12-09 08:19:30|25938.19|25858.19|25930.57|25850.57|25938.32|25858.32|25930.54|25850.54|10
1733732380000|2024-12-09 08:19:40|25930|25850|25933.03|25853.03|25933.03|25853.03|25930|25850|10
1733732390000|2024-12-09 08:19:50|25933.8|25853.8|25935.55|25855.55|25935.55|25855.55|25933.8|25853.8|10
1733732400000|2024-12-09 08:20:00|25936.28|25856.28|25938.26|25858.26|25938.91|25858.91|25935.88|25855.88|10
1733732410000|2024-12-09 08:20:10|25938.45|25858.45|25936.59|25856.59|25938.45|25858.45|25936.42|25856.42|10
1733732420000|2024-12-09 08:20:20|25935.89|25855.89|25937.73|25857.73|25937.73|25857.73|25935.62|25855.62|10
1733732430000|2024-12-09 08:20:30|25938.94|25858.94|25941.45|25861.45|25941.45|25861.45|25937.38|25857.38|10
1733732440000|2024-12-09 08:20:40|25941.77|25861.77|25942.12|25862.12|25942.73|25862.73|25941.28|25861.28|10
1733732450000|2024-12-09 08:20:50|25941.79|25861.79|25939.57|25859.57|25941.79|25861.79|25939.5|25859.5|9
1733732460000|2024-12-09 08:21:00|25940.26|25860.26|25940.53|25860.53|25941.11|25861.11|25939.77|25859.77|10
1733732470000|2024-12-09 08:21:10|25940.78|25860.78|25935.28|25855.28|25941.4|25861.4|25935.28|25855.28|10
1733732480000|2024-12-09 08:21:20|25933.93|25853.93|25932.27|25852.27|25933.93|25853.93|25932.27|25852.27|9
1733732490000|2024-12-09 08:21:30|25930.64|25850.64|25927.16|25847.16|25930.64|25850.64|25923.19|25843.19|10
1733732500000|2024-12-09 08:21:40|25927.21|25847.21|25931.8|25851.8|25932.6|25852.6|25926.91|25846.91|10
1733732510000|2024-12-09 08:21:50|25929.83|25849.83|25927.91|25847.91|25929.88|25849.88|25926.75|25846.75|10
1733732520000|2024-12-09 08:22:00|25928.36|25848.36|25928.35|25848.35|25929.08|25849.08|25927.74|25847.74|10
1733732530000|2024-12-09 08:22:10|25928.24|25848.24|25932.53|25852.53|25932.53|25852.53|25928.24|25848.24|10
1733732540000|2024-12-09 08:22:20|25932.74|25852.74|25931.73|25851.73|25933.86|25853.86|25931.4|25851.4|10
1733732550000|2024-12-09 08:22:30|25931.83|25851.83|25934.72|25854.72|25935.53|25855.53|25931.83|25851.83|10
1733732560000|2024-12-09 08:22:40|25934.5|25854.5|25931.7|25851.7|25934.54|25854.54|25931.7|25851.7|10
1733732570000|2024-12-09 08:22:50|25931.56|25851.56|25929.54|25849.54|25931.57|25851.57|25929.54|25849.54|10
1733732580000|2024-12-09 08:23:00|25929.34|25849.34|25921.06|25841.06|25929.34|25849.34|25920.94|25840.94|9
1733732590000|2024-12-09 08:23:10|25922.11|25842.11|25922.16|25842.16|25923.16|25843.16|25922.11|25842.11|9
1733732600000|2024-12-09 08:23:20|25921.71|25841.71|25918.2|25838.2|25921.71|25841.71|25918.2|25838.2|10
1733732610000|2024-12-09 08:23:30|25918.07|25838.07|25916.69|25836.69|25918.07|25838.07|25916.46|25836.46|10
1733732620000|2024-12-09 08:23:40|25916.88|25836.88|25920.17|25840.17|25920.25|25840.25|25916.56|25836.56|10
1733732630000|2024-12-09 08:23:50|25919.63|25839.63|25919.2|25839.2|25920.33|25840.33|25919.16|25839.16|10
1733732640000|2024-12-09 08:24:00|25920.55|25840.55|25923.84|25843.84|25923.84|25843.84|25920.55|25840.55|10
1733732650000|2024-12-09 08:24:10|25925.32|25845.32|25933.84|25853.84|25933.84|25853.84|25925.32|25845.32|10
1733732660000|2024-12-09 08:24:20|25934.49|25854.49|25935.73|25855.73|25940.13|25860.13|25934.49|25854.49|10
1733732670000|2024-12-09 08:24:30|25935.42|25855.42|25931.17|25851.17|25935.58|25855.58|25931.17|25851.17|10
1733732680000|2024-12-09 08:24:40|25931.36|25851.36|25935.29|25855.29|25935.33|25855.33|25931.36|25851.36|9
1733732690000|2024-12-09 08:24:50|25934.85|25854.85|25937.5|25857.5|25937.5|25857.5|25934.77|25854.77|10
1733732700000|2024-12-09 08:25:00|25937.58|25857.58|25935.94|25855.94|25937.86|25857.86|25935.68|25855.68|10
1733732710000|2024-12-09 08:25:10|25935.28|25855.28|25923.45|25843.45|25935.88|25855.88|25923.45|25843.45|10
1733732720000|2024-12-09 08:25:20|25923.41|25843.41|25917.18|25837.18|25923.41|25843.41|25917.18|25837.18|10
1733732730000|2024-12-09 08:25:30|25915.81|25835.81|25914.79|25834.79|25915.81|25835.81|25914.02|25834.02|10
1733732740000|2024-12-09 08:25:40|25917.51|25837.51|25921.28|25841.28|25921.28|25841.28|25917.51|25837.51|10
1733732750000|2024-12-09 08:25:50|25920.66|25840.66|25922.51|25842.51|25923.39|25843.39|25920.66|25840.66|10
1733732760000|2024-12-09 08:26:00|25922.08|25842.08|25917.58|25837.58|25922.08|25842.08|25917.58|25837.58|9
1733732770000|2024-12-09 08:26:10|25916.94|25836.94|25908.71|25828.71|25916.94|25836.94|25908.71|25828.71|10
1733732780000|2024-12-09 08:26:20|25907.71|25827.71|25905.04|25825.04|25908.62|25828.62|25905.04|25825.04|10
1733732790000|2024-12-09 08:26:30|25904.65|25824.65|25902.98|25822.98|25904.65|25824.65|25901.52|25821.52|10
1733732800000|2024-12-09 08:26:40|25903.25|25823.25|25897.49|25817.49|25903.25|25823.25|25897.49|25817.49|10
1733732810000|2024-12-09 08:26:50|25896.92|25816.92|25890.35|25810.35|25896.92|25816.92|25890.35|25810.35|10
1733732820000|2024-12-09 08:27:00|25890.01|25810.01|25869.73|25789.73|25890.01|25810.01|25869.73|25789.73|10
1733732830000|2024-12-09 08:27:10|25867.22|25787.22|25853.92|25773.92|25867.22|25787.22|25853.92|25773.92|10
1733732840000|2024-12-09 08:27:20|25853.55|25773.55|25848.7|25768.7|25853.97|25773.97|25848.7|25768.7|10
1733732850000|2024-12-09 08:27:30|25848.81|25768.81|25848.47|25768.47|25848.81|25768.81|25846.07|25766.07|10
1733732860000|2024-12-09 08:27:40|25848.36|25768.36|25848.26|25768.26|25848.36|25768.36|25846.65|25766.65|10
1733732870000|2024-12-09 08:27:50|25847.83|25767.83|25842.09|25762.09|25847.85|25767.85|25842.09|25762.09|10
1733732880000|2024-12-09 08:28:00|25841.77|25761.77|25842.27|25762.27|25844.04|25764.04|25841.77|25761.77|10
1733732890000|2024-12-09 08:28:10|25836.29|25756.29|25828.66|25748.66|25836.29|25756.29|25828.66|25748.66|10
1733732900000|2024-12-09 08:28:20|25828.82|25748.82|25829.43|25749.43|25829.43|25749.43|25828.1|25748.1|10
1733732910000|2024-12-09 08:28:30|25829.59|25749.59|25828.03|25748.03|25829.76|25749.76|25827.87|25747.87|10
1733732920000|2024-12-09 08:28:40|25828|25748|25825.68|25745.68|25828|25748|25824.82|25744.82|9
1733732930000|2024-12-09 08:28:50|25825.97|25745.97|25823.83|25743.83|25825.97|25745.97|25822.93|25742.93|10
1733732940000|2024-12-09 08:29:00|25824.28|25744.28|25825.24|25745.24|25825.24|25745.24|25823.94|25743.94|10
1733732950000|2024-12-09 08:29:10|25825.46|25745.46|25826.96|25746.96|25826.96|25746.96|25824.33|25744.33|9
1733732960000|2024-12-09 08:29:20|25828.19|25748.19|25829.4|25749.4|25829.58|25749.58|25827.73|25747.73|10
1733732970000|2024-12-09 08:29:30|25829.93|25749.93|25826.14|25746.14|25830.36|25750.36|25826.02|25746.02|10
1733732980000|2024-12-09 08:29:40|25826.96|25746.96|25830.08|25750.08|25830.08|25750.08|25826.96|25746.96|9
1733732990000|2024-12-09 08:29:50|25830.42|25750.42|25832.24|25752.24|25832.24|25752.24|25830.32|25750.32|10
1733733000000|2024-12-09 08:30:00|25832.8|25752.8|25842.37|25762.37|25843.06|25763.06|25832.8|25752.8|10
1733733010000|2024-12-09 08:30:10|25841.84|25761.84|25831|25751|25841.84|25761.84|25831|25751|10
1733733020000|2024-12-09 08:30:20|25830.12|25750.12|25824.99|25744.99|25830.12|25750.12|25824.05|25744.05|10
1733733030000|2024-12-09 08:30:30|25823.81|25743.81|25829.16|25749.16|25829.67|25749.67|25823.81|25743.81|10
1733733040000|2024-12-09 08:30:40|25828.87|25748.87|25823.41|25743.41|25828.87|25748.87|25823.41|25743.41|10
1733733050000|2024-12-09 08:30:50|25822.73|25742.73|25812.73|25732.73|25822.73|25742.73|25812.73|25732.73|10
1733733060000|2024-12-09 08:31:00|25812.12|25732.12|25811.87|25731.87|25812.12|25732.12|25807.63|25727.63|10
1733733070000|2024-12-09 08:31:10|25812.3|25732.3|25816.11|25736.11|25816.11|25736.11|25812.3|25732.3|10
1733733080000|2024-12-09 08:31:20|25817.19|25737.19|25818.36|25738.36|25819.06|25739.06|25816.72|25736.72|10
1733733090000|2024-12-09 08:31:30|25819.16|25739.16|25819.77|25739.77|25821.84|25741.84|25819.16|25739.16|9
1733733100000|2024-12-09 08:31:40|25817.78|25737.78|25810.23|25730.23|25817.78|25737.78|25810.23|25730.23|9
1733733110000|2024-12-09 08:31:50|25808.68|25728.68|25803.39|25723.39|25808.68|25728.68|25803.39|25723.39|10
1733733120000|2024-12-09 08:32:00|25802.76|25722.76|25793.6|25713.6|25802.76|25722.76|25793.6|25713.6|10
1733733130000|2024-12-09 08:32:10|25793.32|25713.32|25791.33|25711.33|25793.32|25713.32|25791.06|25711.06|10
1733733140000|2024-12-09 08:32:20|25791.2|25711.2|25789.84|25709.84|25793.17|25713.17|25789.84|25709.84|10
1733733150000|2024-12-09 08:32:30|25788.23|25708.23|25788.41|25708.41|25788.64|25708.64|25787.63|25707.63|10
1733733160000|2024-12-09 08:32:40|25788.19|25708.19|25783.33|25703.33|25789.31|25709.31|25783.33|25703.33|10
1733733170000|2024-12-09 08:32:50|25782.53|25702.53|25767.51|25687.51|25782.53|25702.53|25767.51|25687.51|10
1733733180000|2024-12-09 08:33:00|25767.57|25687.57|25757.75|25677.75|25767.57|25687.57|25757.44|25677.44|10
1733733190000|2024-12-09 08:33:10|25758.27|25678.27|25758.13|25678.13|25758.28|25678.28|25756.46|25676.46|10
1733733200000|2024-12-09 08:33:20|25759.28|25679.28|25759.17|25679.17|25760.92|25680.92|25758.6|25678.6|9
1733733210000|2024-12-09 08:33:30|25758.51|25678.51|25760.26|25680.26|25760.52|25680.52|25757.4|25677.4|10
1733733220000|2024-12-09 08:33:40|25760.88|25680.88|25758.15|25678.15|25763.56|25683.56|25758.15|25678.15|10
1733733230000|2024-12-09 08:33:50|25757.72|25677.72|25758.76|25678.76|25759.81|25679.81|25757.18|25677.18|10
1733733240000|2024-12-09 08:34:00|25757.47|25677.47|25752.31|25672.31|25757.47|25677.47|25752.31|25672.31|10
1733733250000|2024-12-09 08:34:10|25750.03|25670.03|25728.94|25648.94|25750.03|25670.03|25728.94|25648.94|10
1733733260000|2024-12-09 08:34:20|25727.31|25647.31|25718.39|25638.39|25727.31|25647.31|25718.39|25638.39|10
1733733270000|2024-12-09 08:34:30|25718.2|25638.2|25707.82|25627.82|25718.2|25638.2|25707.82|25627.82|10
1733733280000|2024-12-09 08:34:40|25707.71|25627.71|25706.85|25626.85|25707.71|25627.71|25706.85|25626.85|9
1733733290000|2024-12-09 08:34:50|25706.53|25626.53|25702.92|25622.92|25706.53|25626.53|25702.34|25622.34|10
1733733300000|2024-12-09 08:35:00|25701.46|25621.46|25699.6|25619.6|25701.46|25621.46|25697.15|25617.15|10
1733733310000|2024-12-09 08:35:10|25699.83|25619.83|25699.68|25619.68|25700.27|25620.27|25698.94|25618.94|10
1733733320000|2024-12-09 08:35:20|25699.92|25619.92|25693.74|25613.74|25699.92|25619.92|25692.92|25612.92|10
1733733330000|2024-12-09 08:35:30|25692.72|25612.72|25690.37|25610.37|25692.72|25612.72|25690.24|25610.24|10
1733733340000|2024-12-09 08:35:40|25690.16|25610.16|25694.31|25614.31|25694.31|25614.31|25690.16|25610.16|10
1733733350000|2024-12-09 08:35:50|25693.47|25613.47|25696.27|25616.27|25696.27|25616.27|25693.16|25613.16|9
1733733360000|2024-12-09 08:36:00|25696.52|25616.52|25700.89|25620.89|25701.92|25621.92|25696.52|25616.52|10
1733733370000|2024-12-09 08:36:10|25700|25620|25697.21|25617.21|25700|25620|25697.16|25617.16|10
1733733380000|2024-12-09 08:36:20|25696.54|25616.54|25694.97|25614.97|25696.54|25616.54|25692.8|25612.8|10
1733733390000|2024-12-09 08:36:30|25693.42|25613.42|25682.83|25602.83|25693.42|25613.42|25682.83|25602.83|10
1733733400000|2024-12-09 08:36:40|25682.62|25602.62|25675.89|25595.89|25682.62|25602.62|25675.89|25595.89|10
1733733410000|2024-12-09 08:36:50|25675.73|25595.73|25677.97|25597.97|25678.22|25598.22|25672.55|25592.55|10
1733733420000|2024-12-09 08:37:00|25676.79|25596.79|25667.48|25587.48|25676.79|25596.79|25667.48|25587.48|10
1733733430000|2024-12-09 08:37:10|25668.27|25588.27|25679.75|25599.75|25679.75|25599.75|25668.27|25588.27|10
1733733440000|2024-12-09 08:37:20|25679.66|25599.66|25675.15|25595.15|25679.66|25599.66|25673.72|25593.72|10
1733733450000|2024-12-09 08:37:30|25675.51|25595.51|25676.07|25596.07|25676.6|25596.6|25674.28|25594.28|10
1733733460000|2024-12-09 08:37:40|25676.78|25596.78|25671.1|25591.1|25676.78|25596.78|25670.98|25590.98|10
1733733470000|2024-12-09 08:37:50|25671.39|25591.39|25672.57|25592.57|25673.72|25593.72|25671.39|25591.39|10
1733733480000|2024-12-09 08:38:00|25673.41|25593.41|25671.55|25591.55|25675.08|25595.08|25671.55|25591.55|10
1733733490000|2024-12-09 08:38:10|25669.19|25589.19|25666.07|25586.07|25669.19|25589.19|25666.07|25586.07|10
1733733500000|2024-12-09 08:38:20|25666|25586|25663.6|25583.6|25667.36|25587.36|25663.6|25583.6|10
1733733510000|2024-12-09 08:38:30|25662.8|25582.8|25630.67|25550.67|25662.8|25582.8|25630.67|25550.67|10
1733733520000|2024-12-09 08:38:40|25630.76|25550.76|25623.48|25543.48|25631.44|25551.44|25623.48|25543.48|10
1733733530000|2024-12-09 08:38:50|25622.08|25542.08|25626.12|25546.12|25626.64|25546.64|25622.08|25542.08|10
1733733540000|2024-12-09 08:39:00|25626.33|25546.33|25630.76|25550.76|25631.63|25551.63|25626.33|25546.33|10
1733733550000|2024-12-09 08:39:10|25631.95|25551.95|25641.29|25561.29|25641.29|25561.29|25631.95|25551.95|10
1733733560000|2024-12-09 08:39:20|25642.43|25562.43|25652.15|25572.15|25652.15|25572.15|25642.43|25562.43|10
1733733570000|2024-12-09 08:39:30|25651.99|25571.99|25665.28|25585.28|25665.28|25585.28|25651.99|25571.99|10
1733733580000|2024-12-09 08:39:40|25665.2|25585.2|25668.48|25588.48|25668.49|25588.49|25665.2|25585.2|10
1733733590000|2024-12-09 08:39:50|25668.55|25588.55|25695.74|25615.74|25695.74|25615.74|25667.95|25587.95|10
1733733600000|2024-12-09 08:40:00|25696.9|25616.9|25701.03|25621.03|25701.03|25621.03|25696.9|25616.9|10
1733733610000|2024-12-09 08:40:10|25700.76|25620.76|25709.84|25629.84|25709.84|25629.84|25700.62|25620.62|10
1733733620000|2024-12-09 08:40:20|25714.96|25634.96|25725.24|25645.24|25725.24|25645.24|25714.96|25634.96|10
1733733630000|2024-12-09 08:40:30|25725.68|25645.68|25732.95|25652.95|25732.95|25652.95|25725.68|25645.68|10
1733733640000|2024-12-09 08:40:40|25732.93|25652.93|25739.3|25659.3|25739.3|25659.3|25732.93|25652.93|10
1733733650000|2024-12-09 08:40:50|25739.82|25659.82|25744.36|25664.36|25744.36|25664.36|25739.82|25659.82|10
1733733660000|2024-12-09 08:41:00|25744.87|25664.87|25743.71|25663.71|25745.28|25665.28|25743.71|25663.71|10
1733733670000|2024-12-09 08:41:10|25746.19|25666.19|25749.36|25669.36|25749.94|25669.94|25746.02|25666.02|10
1733733680000|2024-12-09 08:41:20|25750.01|25670.01|25751.19|25671.19|25753.21|25673.21|25750.01|25670.01|10
1733733690000|2024-12-09 08:41:30|25751.74|25671.74|25750.28|25670.28|25751.74|25671.74|25747.34|25667.34|10
1733733700000|2024-12-09 08:41:40|25750.76|25670.76|25755.94|25675.94|25755.94|25675.94|25750.76|25670.76|10
1733733710000|2024-12-09 08:41:50|25756.9|25676.9|25762.93|25682.93|25762.93|25682.93|25756.68|25676.68|10
1733733720000|2024-12-09 08:42:00|25762.86|25682.86|25760.19|25680.19|25764.91|25684.91|25760.19|25680.19|10
1733733730000|2024-12-09 08:42:10|25759.36|25679.36|25766.17|25686.17|25766.17|25686.17|25756.32|25676.32|10
1733733740000|2024-12-09 08:42:20|25766.95|25686.95|25770.28|25690.28|25770.52|25690.52|25766.66|25686.66|10
1733733750000|2024-12-09 08:42:30|25770.49|25690.49|25765.81|25685.81|25771.51|25691.51|25765.81|25685.81|10
1733733760000|2024-12-09 08:42:40|25765.75|25685.75|25763.41|25683.41|25766.47|25686.47|25763.41|25683.41|10
1733733770000|2024-12-09 08:42:50|25763.33|25683.33|25767.38|25687.38|25767.88|25687.88|25763.07|25683.07|10
1733733780000|2024-12-09 08:43:00|25766.81|25686.81|25755.16|25675.16|25766.81|25686.81|25755.16|25675.16|10
1733733790000|2024-12-09 08:43:10|25754.31|25674.31|25758.63|25678.63|25758.89|25678.89|25750.41|25670.41|10
1733733800000|2024-12-09 08:43:20|25757.56|25677.56|25759.02|25679.02|25759.02|25679.02|25755.53|25675.53|10
1733733810000|2024-12-09 08:43:30|25758.92|25678.92|25762.4|25682.4|25762.4|25682.4|25758.92|25678.92|10
1733733820000|2024-12-09 08:43:40|25763.57|25683.57|25763.74|25683.74|25765.32|25685.32|25763.42|25683.42|10
1733733830000|2024-12-09 08:43:50|25763.75|25683.75|25770.99|25690.99|25770.99|25690.99|25763.75|25683.75|10
1733733840000|2024-12-09 08:44:00|25773.28|25693.28|25784.84|25704.84|25784.84|25704.84|25773.28|25693.28|10
1733733850000|2024-12-09 08:44:10|25784.5|25704.5|25772.25|25692.25|25784.5|25704.5|25772.25|25692.25|10
1733733860000|2024-12-09 08:44:20|25771.23|25691.23|25767.25|25687.25|25771.23|25691.23|25767.06|25687.06|10
1733733870000|2024-12-09 08:44:30|25766.9|25686.9|25764.54|25684.54|25767.8|25687.8|25764.54|25684.54|10
1733733880000|2024-12-09 08:44:40|25763.83|25683.83|25762.34|25682.34|25763.94|25683.94|25762.33|25682.33|10
1733733890000|2024-12-09 08:44:50|25762.15|25682.15|25761.2|25681.2|25764.21|25684.21|25761.2|25681.2|10
1733733900000|2024-12-09 08:45:00|25760.31|25680.31|25752.9|25672.9|25760.31|25680.31|25752.85|25672.85|10
1733733910000|2024-12-09 08:45:10|25752.44|25672.44|25743.37|25663.37|25752.44|25672.44|25742.62|25662.62|10
1733733920000|2024-12-09 08:45:20|25742.39|25662.39|25724.74|25644.74|25742.39|25662.39|25724.74|25644.74|10
1733733930000|2024-12-09 08:45:30|25724.65|25644.65|25727.55|25647.55|25727.55|25647.55|25722.66|25642.66|10
1733733940000|2024-12-09 08:45:40|25727.5|25647.5|25739.51|25659.51|25739.51|25659.51|25727.5|25647.5|10
1733733950000|2024-12-09 08:45:50|25740.04|25660.04|25745.39|25665.39|25745.91|25665.91|25740.04|25660.04|10
1733733960000|2024-12-09 08:46:00|25745.57|25665.57|25747.73|25667.73|25747.77|25667.77|25745.32|25665.32|10
1733733970000|2024-12-09 08:46:10|25746.78|25666.78|25741.53|25661.53|25746.78|25666.78|25741.53|25661.53|10
1733733980000|2024-12-09 08:46:20|25740.79|25660.79|25739.93|25659.93|25741.81|25661.81|25738.93|25658.93|10
1733733990000|2024-12-09 08:46:30|25741.52|25661.52|25739.91|25659.91|25741.52|25661.52|25738.59|25658.59|10
1733734000000|2024-12-09 08:46:40|25740.94|25660.94|25734.41|25654.41|25740.94|25660.94|25734.41|25654.41|10
1733734010000|2024-12-09 08:46:50|25735.01|25655.01|25734.78|25654.78|25735.87|25655.87|25733.28|25653.28|9
1733734020000|2024-12-09 08:47:00|25735.85|25655.85|25725.65|25645.65|25735.85|25655.85|25725.65|25645.65|10
1733734030000|2024-12-09 08:47:10|25724.64|25644.64|25721.46|25641.46|25724.64|25644.64|25721.46|25641.46|10
1733734040000|2024-12-09 08:47:20|25721|25641|25724.25|25644.25|25726.83|25646.83|25720.09|25640.09|10
1733734050000|2024-12-09 08:47:30|25723.89|25643.89|25727.6|25647.6|25728.84|25648.84|25723.89|25643.89|10
1733734060000|2024-12-09 08:47:40|25727.37|25647.37|25724.72|25644.72|25729.63|25649.63|25724.72|25644.72|10
1733734070000|2024-12-09 08:47:50|25723.85|25643.85|25717.11|25637.11|25723.85|25643.85|25716.06|25636.06|10
1733734080000|2024-12-09 08:48:00|25717.05|25637.05|25719.5|25639.5|25719.5|25639.5|25716.85|25636.85|10
1733734090000|2024-12-09 08:48:10|25719.52|25639.52|25715.13|25635.13|25720.43|25640.43|25712.93|25632.93|10
1733734100000|2024-12-09 08:48:20|25715.34|25635.34|25719.21|25639.21|25719.21|25639.21|25715.34|25635.34|10
1733734110000|2024-12-09 08:48:30|25721.84|25641.84|25720.35|25640.35|25723.36|25643.36|25720.06|25640.06|10
1733734120000|2024-12-09 08:48:40|25720.4|25640.4|25714.73|25634.73|25720.99|25640.99|25714.11|25634.11|10
1733734130000|2024-12-09 08:48:50|25714.52|25634.52|25712.47|25632.47|25714.52|25634.52|25712.08|25632.08|10
1733734140000|2024-12-09 08:49:00|25712.66|25632.66|25697.64|25617.64|25712.88|25632.88|25697.64|25617.64|10
1733734150000|2024-12-09 08:49:10|25695.82|25615.82|25695.87|25615.87|25696.25|25616.25|25692.63|25612.63|10
1733734160000|2024-12-09 08:49:20|25694.24|25614.24|25686.96|25606.96|25694.24|25614.24|25686.27|25606.27|10
1733734170000|2024-12-09 08:49:30|25687.05|25607.05|25685.1|25605.1|25688.23|25608.23|25685.1|25605.1|10
1733734180000|2024-12-09 08:49:40|25684.34|25604.34|25673.53|25593.53|25684.34|25604.34|25673.53|25593.53|10
1733734190000|2024-12-09 08:49:50|25672.28|25592.28|25652.57|25572.57|25672.28|25592.28|25652.57|25572.57|10
1733734200000|2024-12-09 08:50:00|25651.3|25571.3|25639.76|25559.76|25651.3|25571.3|25639.16|25559.16|10
1733734210000|2024-12-09 08:50:10|25639.74|25559.74|25635.2|25555.2|25639.74|25559.74|25635.2|25555.2|10
1733734220000|2024-12-09 08:50:20|25635.13|25555.13|25636.28|25556.28|25636.28|25556.28|25633.12|25553.12|10
1733734230000|2024-12-09 08:50:30|25635.98|25555.98|25633.94|25553.94|25636.13|25556.13|25633.94|25553.94|10
1733734240000|2024-12-09 08:50:40|25634.63|25554.63|25630.84|25550.84|25634.63|25554.63|25630.84|25550.84|10
1733734250000|2024-12-09 08:50:50|25631.56|25551.56|25622.87|25542.87|25631.56|25551.56|25622.87|25542.87|10
1733734260000|2024-12-09 08:51:00|25620.61|25540.61|25614.49|25534.49|25620.61|25540.61|25614.37|25534.37|10
1733734270000|2024-12-09 08:51:10|25613.92|25533.92|25603.79|25523.79|25614.82|25534.82|25603.79|25523.79|10
1733734280000|2024-12-09 08:51:20|25602.63|25522.63|25583.31|25503.31|25602.63|25522.63|25583.31|25503.31|9
1733734290000|2024-12-09 08:51:30|25582.7|25502.7|25566.75|25486.75|25582.7|25502.7|25566.75|25486.75|10
1733734300000|2024-12-09 08:51:40|25564.98|25484.98|25557.37|25477.37|25564.98|25484.98|25557.03|25477.03|10
1733734310000|2024-12-09 08:51:50|25558.65|25478.65|25569.84|25489.84|25569.84|25489.84|25557.82|25477.82|10
1733734320000|2024-12-09 08:52:00|25573.1|25493.1|25586.91|25506.91|25586.91|25506.91|25573.1|25493.1|10
1733734330000|2024-12-09 08:52:10|25587.18|25507.18|25597.92|25517.92|25599.24|25519.24|25587.18|25507.18|10
1733734340000|2024-12-09 08:52:20|25597.56|25517.56|25600.84|25520.84|25600.84|25520.84|25595.79|25515.79|10
1733734350000|2024-12-09 08:52:30|25601.59|25521.59|25606.1|25526.1|25606.23|25526.23|25601.59|25521.59|10
1733734360000|2024-12-09 08:52:40|25605.88|25525.88|25617.69|25537.69|25617.69|25537.69|25605.88|25525.88|10
1733734370000|2024-12-09 08:52:50|25617.06|25537.06|25620.53|25540.53|25620.53|25540.53|25613.92|25533.92|10
1733734380000|2024-12-09 08:53:00|25620.71|25540.71|25633.36|25553.36|25633.36|25553.36|25620.71|25540.71|10
1733734390000|2024-12-09 08:53:10|25633.04|25553.04|25643.88|25563.88|25645|25565|25633.04|25553.04|10
1733734400000|2024-12-09 08:53:20|25643.97|25563.97|25645.05|25565.05|25645.23|25565.23|25643.97|25563.97|9
1733734410000|2024-12-09 08:53:30|25643.91|25563.91|25639.45|25559.45|25643.91|25563.91|25638.8|25558.8|10
1733734420000|2024-12-09 08:53:40|25640.1|25560.1|25637.25|25557.25|25640.36|25560.36|25637.25|25557.25|9
1733734430000|2024-12-09 08:53:50|25637.29|25557.29|25631.76|25551.76|25637.29|25557.29|25631.06|25551.06|10
1733734440000|2024-12-09 08:54:00|25629.78|25549.78|25628.29|25548.29|25629.78|25549.78|25626.78|25546.78|9
1733734450000|2024-12-09 08:54:10|25628.85|25548.85|25621.92|25541.92|25629.32|25549.32|25621.92|25541.92|10
1733734460000|2024-12-09 08:54:20|25618.53|25538.53|25613.93|25533.93|25619.15|25539.15|25612.93|25532.93|10
1733734470000|2024-12-09 08:54:30|25616.12|25536.12|25616.4|25536.4|25619.56|25539.56|25616.12|25536.12|10
1733734480000|2024-12-09 08:54:40|25616.6|25536.6|25615.7|25535.7|25617.19|25537.19|25614.64|25534.64|10
1733734490000|2024-12-09 08:54:50|25614.39|25534.39|25602.37|25522.37|25614.48|25534.48|25602.37|25522.37|10
1733734500000|2024-12-09 08:55:00|25601.52|25521.52|25580.76|25500.76|25601.52|25521.52|25580.76|25500.76|10
1733734510000|2024-12-09 08:55:10|25580.83|25500.83|25575.75|25495.75|25580.83|25500.83|25575.75|25495.75|10
1733734520000|2024-12-09 08:55:20|25575.48|25495.48|25574.49|25494.49|25576.56|25496.56|25572.02|25492.02|9
1733734530000|2024-12-09 08:55:30|25574.63|25494.63|25568.57|25488.57|25574.91|25494.91|25568.32|25488.32|10
1733734540000|2024-12-09 08:55:40|25568.49|25488.49|25567.02|25487.02|25569.42|25489.42|25567.02|25487.02|10
1733734550000|2024-12-09 08:55:50|25566.02|25486.02|25559.73|25479.73|25566.02|25486.02|25559.73|25479.73|10
1733734560000|2024-12-09 08:56:00|25561.4|25481.4|25562.53|25482.53|25562.53|25482.53|25560.06|25480.06|10
1733734570000|2024-12-09 08:56:10|25562.33|25482.33|25554.96|25474.96|25562.33|25482.33|25554.96|25474.96|10
1733734580000|2024-12-09 08:56:20|25554.55|25474.55|25552.41|25472.41|25556.04|25476.04|25552.41|25472.41|9
1733734590000|2024-12-09 08:56:30|25551.96|25471.96|25548.31|25468.31|25551.96|25471.96|25548.17|25468.17|10
1733734600000|2024-12-09 08:56:40|25549.04|25469.04|25550.47|25470.47|25551.02|25471.02|25549.04|25469.04|9
1733734610000|2024-12-09 08:56:50|25550.65|25470.65|25546.27|25466.27|25551.17|25471.17|25546.27|25466.27|10
1733734620000|2024-12-09 08:57:00|25542.11|25462.11|25546.96|25466.96|25546.96|25466.96|25542.04|25462.04|10
1733734630000|2024-12-09 08:57:10|25546.88|25466.88|25547.5|25467.5|25547.92|25467.92|25546.05|25466.05|10
1733734640000|2024-12-09 08:57:20|25546.08|25466.08|25541.75|25461.75|25546.08|25466.08|25540.39|25460.39|10
1733734650000|2024-12-09 08:57:30|25542.52|25462.52|25534.78|25454.78|25542.82|25462.82|25534.78|25454.78|10
1733734660000|2024-12-09 08:57:40|25529.6|25449.6|25523.16|25443.16|25529.6|25449.6|25520.62|25440.62|10
1733734670000|2024-12-09 08:57:50|25522.6|25442.6|25534.35|25454.35|25534.35|25454.35|25522.6|25442.6|10
1733734680000|2024-12-09 08:58:00|25537.41|25457.41|25541.36|25461.36|25541.36|25461.36|25537.41|25457.41|10
1733734690000|2024-12-09 08:58:10|25541.38|25461.38|25545.96|25465.96|25545.96|25465.96|25540.34|25460.34|10
1733734700000|2024-12-09 08:58:20|25545.48|25465.48|25545.79|25465.79|25545.94|25465.94|25544.28|25464.28|10
1733734710000|2024-12-09 08:58:30|25546.03|25466.03|25538.46|25458.46|25546.03|25466.03|25538.46|25458.46|10
1733734720000|2024-12-09 08:58:40|25539.59|25459.59|25538.28|25458.28|25540.4|25460.4|25538.28|25458.28|9
1733734730000|2024-12-09 08:58:50|25537.06|25457.06|25540.95|25460.95|25541.75|25461.75|25537.06|25457.06|10
1733734740000|2024-12-09 08:59:00|25538.81|25458.81|25541.23|25461.23|25542.18|25462.18|25538.32|25458.32|10
1733734750000|2024-12-09 08:59:10|25541.24|25461.24|25547.09|25467.09|25547.09|25467.09|25539.77|25459.77|10
1733734760000|2024-12-09 08:59:20|25546.71|25466.71|25545.44|25465.44|25549.82|25469.82|25545.44|25465.44|10
1733734770000|2024-12-09 08:59:30|25544.29|25464.29|25547.72|25467.72|25547.72|25467.72|25544.29|25464.29|10
1733734780000|2024-12-09 08:59:40|25549.5|25469.5|25549.68|25469.68|25551.35|25471.35|25549.3|25469.3|10
1733734790000|2024-12-09 08:59:50|25548.02|25468.02|25543.63|25463.63|25548.02|25468.02|25543.63|25463.63|10
1733734800000|2024-12-09 09:00:00|25543.33|25463.33|25544.04|25464.04|25544.04|25464.04|25542.51|25462.51|10
1733734810000|2024-12-09 09:00:10|25544.98|25464.98|25541.22|25461.22|25544.98|25464.98|25541.22|25461.22|10
1733734820000|2024-12-09 09:00:20|25542.31|25462.31|25534.04|25454.04|25542.31|25462.31|25534.04|25454.04|10
1733734830000|2024-12-09 09:00:30|25532.98|25452.98|25538.06|25458.06|25538.06|25458.06|25531.64|25451.64|10
1733734840000|2024-12-09 09:00:40|25537.81|25457.81|25546.01|25466.01|25547.37|25467.37|25537.81|25457.81|10
1733734850000|2024-12-09 09:00:50|25546.91|25466.91|25546.72|25466.72|25547.43|25467.43|25546.72|25466.72|10
1733734860000|2024-12-09 09:01:00|25546.17|25466.17|25545.34|25465.34|25546.86|25466.86|25544.86|25464.86|10
1733734870000|2024-12-09 09:01:10|25545.11|25465.11|25552.8|25472.8|25552.8|25472.8|25544.69|25464.69|10
1733734880000|2024-12-09 09:01:20|25555.63|25475.63|25557.21|25477.21|25557.78|25477.78|25554.5|25474.5|10
1733734890000|2024-12-09 09:01:30|25559.18|25479.18|25563.43|25483.43|25563.43|25483.43|25558.38|25478.38|10
1733734900000|2024-12-09 09:01:40|25564.07|25484.07|25569.05|25489.05|25569.05|25489.05|25564.07|25484.07|10
1733734910000|2024-12-09 09:01:50|25569.26|25489.26|25574.34|25494.34|25574.34|25494.34|25569.26|25489.26|10
1733734920000|2024-12-09 09:02:00|25575.39|25495.39|25584.43|25504.43|25584.43|25504.43|25575.39|25495.39|10
1733734930000|2024-12-09 09:02:10|25583.23|25503.23|25585.37|25505.37|25585.85|25505.85|25583.12|25503.12|10
1733734940000|2024-12-09 09:02:20|25584.88|25504.88|25586.8|25506.8|25587.38|25507.38|25582.63|25502.63|10
1733734950000|2024-12-09 09:02:30|25587.93|25507.93|25608.96|25528.96|25608.96|25528.96|25587.93|25507.93|10
1733734960000|2024-12-09 09:02:40|25608.12|25528.12|25600.49|25520.49|25609|25529|25600.49|25520.49|10
1733734970000|2024-12-09 09:02:50|25599.65|25519.65|25600.59|25520.59|25600.59|25520.59|25596.94|25516.94|10
1733734980000|2024-12-09 09:03:00|25600.96|25520.96|25605.38|25525.38|25606.25|25526.25|25600.96|25520.96|10
1733734990000|2024-12-09 09:03:10|25605.16|25525.16|25612.32|25532.32|25612.32|25532.32|25605.16|25525.16|10
1733735000000|2024-12-09 09:03:20|25613.54|25533.54|25602.39|25522.39|25613.54|25533.54|25602.39|25522.39|10
1733735010000|2024-12-09 09:03:30|25603.06|25523.06|25611.31|25531.31|25611.31|25531.31|25602.31|25522.31|10
1733735020000|2024-12-09 09:03:40|25612.38|25532.38|25620.61|25540.61|25620.61|25540.61|25612.38|25532.38|9
1733735030000|2024-12-09 09:03:50|25621.76|25541.76|25634.47|25554.47|25634.47|25554.47|25621.74|25541.74|10
1733735040000|2024-12-09 09:04:00|25636.95|25556.95|25623|25543|25637.54|25557.54|25623|25543|10
1733735050000|2024-12-09 09:04:10|25621.68|25541.68|25612.72|25532.72|25621.79|25541.79|25612.72|25532.72|10
1733735060000|2024-12-09 09:04:20|25611.6|25531.6|25606.16|25526.16|25611.6|25531.6|25606.16|25526.16|10
1733735070000|2024-12-09 09:04:30|25604.86|25524.86|25606.4|25526.4|25606.4|25526.4|25602.44|25522.44|10
1733735080000|2024-12-09 09:04:40|25606.09|25526.09|25599.85|25519.85|25606.48|25526.48|25599.85|25519.85|10
1733735090000|2024-12-09 09:04:50|25598.14|25518.14|25607.56|25527.56|25607.56|25527.56|25598.14|25518.14|10
1733735100000|2024-12-09 09:05:00|25608.55|25528.55|25610.07|25530.07|25610.07|25530.07|25608.55|25528.55|9
1733735110000|2024-12-09 09:05:10|25611.77|25531.77|25620.85|25540.85|25620.85|25540.85|25611.77|25531.77|10
1733735120000|2024-12-09 09:05:20|25621.25|25541.25|25628.15|25548.15|25628.33|25548.33|25621.25|25541.25|10
1733735130000|2024-12-09 09:05:30|25630.02|25550.02|25632.91|25552.91|25633.51|25553.51|25628.52|25548.52|10
1733735140000|2024-12-09 09:05:40|25633.87|25553.87|25642|25562|25642|25562|25633.87|25553.87|10
1733735150000|2024-12-09 09:05:50|25641.84|25561.84|25638.14|25558.14|25641.84|25561.84|25637.43|25557.43|10
1733735160000|2024-12-09 09:06:00|25632.49|25552.49|25628.91|25548.91|25632.94|25552.94|25628.35|25548.35|10
1733735170000|2024-12-09 09:06:10|25631.77|25551.77|25631.4|25551.4|25631.77|25551.77|25627.52|25547.52|10
1733735180000|2024-12-09 09:06:20|25630.98|25550.98|25632.74|25552.74|25636.48|25556.48|25630.98|25550.98|10
1733735190000|2024-12-09 09:06:30|25632.8|25552.8|25633.71|25553.71|25633.71|25553.71|25629.45|25549.45|9
1733735200000|2024-12-09 09:06:40|25632.04|25552.04|25635.6|25555.6|25635.6|25555.6|25631.07|25551.07|10
1733735210000|2024-12-09 09:06:50|25635.8|25555.8|25649.92|25569.92|25649.92|25569.92|25635.8|25555.8|10
1733735220000|2024-12-09 09:07:00|25650.42|25570.42|25650.85|25570.85|25651.23|25571.23|25649.3|25569.3|10
1733735230000|2024-12-09 09:07:10|25651.87|25571.87|25654.73|25574.73|25654.73|25574.73|25651.87|25571.87|10
1733735240000|2024-12-09 09:07:20|25654.35|25574.35|25652.74|25572.74|25655.3|25575.3|25652.74|25572.74|10
1733735250000|2024-12-09 09:07:30|25653.43|25573.43|25648.21|25568.21|25654.13|25574.13|25648.21|25568.21|9
1733735260000|2024-12-09 09:07:40|25648.57|25568.57|25648.18|25568.18|25649.8|25569.8|25647.36|25567.36|10
1733735270000|2024-12-09 09:07:50|25648.68|25568.68|25658.39|25578.39|25658.6|25578.6|25648.68|25568.68|10
1733735280000|2024-12-09 09:08:00|25658.94|25578.94|25654.8|25574.8|25658.94|25578.94|25654.8|25574.8|10
1733735290000|2024-12-09 09:08:10|25654.08|25574.08|25645.21|25565.21|25654.08|25574.08|25645.21|25565.21|10
1733735300000|2024-12-09 09:08:20|25644.95|25564.95|25652.11|25572.11|25652.11|25572.11|25644.95|25564.95|10
1733735310000|2024-12-09 09:08:30|25653.91|25573.91|25654.53|25574.53|25656.06|25576.06|25649.93|25569.93|10
1733735320000|2024-12-09 09:08:40|25653.78|25573.78|25651.35|25571.35|25653.78|25573.78|25651.35|25571.35|10
1733735330000|2024-12-09 09:08:50|25651.8|25571.8|25647.98|25567.98|25651.8|25571.8|25647.98|25567.98|10
1733735340000|2024-12-09 09:09:00|25646.69|25566.69|25646.81|25566.81|25646.92|25566.92|25645.38|25565.38|10
1733735350000|2024-12-09 09:09:10|25647.35|25567.35|25651.38|25571.38|25652.32|25572.32|25647.35|25567.35|10
1733735360000|2024-12-09 09:09:20|25648.6|25568.6|25640.35|25560.35|25648.6|25568.6|25639.25|25559.25|10
1733735370000|2024-12-09 09:09:30|25640.83|25560.83|25637.89|25557.89|25641.25|25561.25|25637.89|25557.89|10
1733735380000|2024-12-09 09:09:40|25636.39|25556.39|25630.04|25550.04|25636.39|25556.39|25630.04|25550.04|10
1733735390000|2024-12-09 09:09:50|25630.88|25550.88|25634.03|25554.03|25634.03|25554.03|25630.88|25550.88|10
1733735400000|2024-12-09 09:10:00|25635.01|25555.01|25634.65|25554.65|25636.5|25556.5|25634.65|25554.65|10
1733735410000|2024-12-09 09:10:10|25631.76|25551.76|25628.83|25548.83|25633.24|25553.24|25628.83|25548.83|10
1733735420000|2024-12-09 09:10:20|25627.87|25547.87|25622.89|25542.89|25627.87|25547.87|25622.89|25542.89|10
1733735430000|2024-12-09 09:10:30|25623.93|25543.93|25621.68|25541.68|25625.98|25545.98|25621.68|25541.68|10
1733735440000|2024-12-09 09:10:40|25621.57|25541.57|25617.35|25537.35|25622.05|25542.05|25617.35|25537.35|10
1733735450000|2024-12-09 09:10:50|25619.49|25539.49|25623.65|25543.65|25623.65|25543.65|25619.28|25539.28|10
1733735460000|2024-12-09 09:11:00|25623.92|25543.92|25618.69|25538.69|25624.02|25544.02|25618.69|25538.69|10
1733735470000|2024-12-09 09:11:10|25619.18|25539.18|25621.71|25541.71|25621.71|25541.71|25617.82|25537.82|10
1733735480000|2024-12-09 09:11:20|25621.72|25541.72|25625.06|25545.06|25625.15|25545.15|25621.72|25541.72|10
1733735490000|2024-12-09 09:11:30|25624.87|25544.87|25629.08|25549.08|25629.08|25549.08|25624.87|25544.87|9
1733735500000|2024-12-09 09:11:40|25629.76|25549.76|25635.67|25555.67|25635.67|25555.67|25629.76|25549.76|10
1733735510000|2024-12-09 09:11:50|25636.05|25556.05|25649.61|25569.61|25649.61|25569.61|25636.05|25556.05|10
1733735520000|2024-12-09 09:12:00|25649.92|25569.92|25655.83|25575.83|25657.26|25577.26|25649.92|25569.92|10
1733735530000|2024-12-09 09:12:10|25656.07|25576.07|25655.18|25575.18|25656.07|25576.07|25652.27|25572.27|10
1733735540000|2024-12-09 09:12:20|25649.14|25569.14|25657.41|25577.41|25657.41|25577.41|25649.14|25569.14|10
1733735550000|2024-12-09 09:12:30|25656.93|25576.93|25658.44|25578.44|25658.71|25578.71|25655.63|25575.63|10
1733735560000|2024-12-09 09:12:40|25658.01|25578.01|25658.5|25578.5|25658.5|25578.5|25656.21|25576.21|10
1733735570000|2024-12-09 09:12:50|25658.65|25578.65|25658.38|25578.38|25659.88|25579.88|25655.08|25575.08|10
1733735580000|2024-12-09 09:13:00|25658.83|25578.83|25667.37|25587.37|25669.73|25589.73|25658.83|25578.83|10
1733735590000|2024-12-09 09:13:10|25666.37|25586.37|25663.16|25583.16|25666.96|25586.96|25663.16|25583.16|10
1733735600000|2024-12-09 09:13:20|25662.5|25582.5|25662.36|25582.36|25664.73|25584.73|25661.94|25581.94|10
1733735610000|2024-12-09 09:13:30|25662.81|25582.81|25667.38|25587.38|25667.38|25587.38|25662.21|25582.21|10
1733735620000|2024-12-09 09:13:40|25667.49|25587.49|25666.33|25586.33|25667.79|25587.79|25666.14|25586.14|10
1733735630000|2024-12-09 09:13:50|25666.43|25586.43|25671.23|25591.23|25671.23|25591.23|25665.95|25585.95|10
1733735640000|2024-12-09 09:14:00|25670.96|25590.96|25671.24|25591.24|25672.15|25592.15|25670.96|25590.96|10
1733735650000|2024-12-09 09:14:10|25671.25|25591.25|25672.27|25592.27|25673.08|25593.08|25671.25|25591.25|9
1733735660000|2024-12-09 09:14:20|25672.29|25592.29|25672.1|25592.1|25674.72|25594.72|25672.1|25592.1|10
1733735670000|2024-12-09 09:14:30|25672.11|25592.11|25663.07|25583.07|25672.11|25592.11|25663.07|25583.07|10
1733735680000|2024-12-09 09:14:40|25661.36|25581.36|25662.41|25582.41|25662.41|25582.41|25660.72|25580.72|10
1733735690000|2024-12-09 09:14:50|25663.36|25583.36|25666.07|25586.07|25666.07|25586.07|25662.28|25582.28|10
1733735700000|2024-12-09 09:15:00|25666.93|25586.93|25665.88|25585.88|25668.5|25588.5|25665.88|25585.88|10
1733735710000|2024-12-09 09:15:10|25664.46|25584.46|25660.43|25580.43|25665.39|25585.39|25660.43|25580.43|10
1733735720000|2024-12-09 09:15:20|25659.34|25579.34|25647.41|25567.41|25659.34|25579.34|25647.41|25567.41|10
1733735730000|2024-12-09 09:15:30|25653.65|25573.65|25646.94|25566.94|25653.65|25573.65|25646.94|25566.94|10
1733735740000|2024-12-09 09:15:40|25647.74|25567.74|25646.22|25566.22|25648.99|25568.99|25645.53|25565.53|10
1733735750000|2024-12-09 09:15:50|25646.11|25566.11|25636.6|25556.6|25646.92|25566.92|25636.6|25556.6|10
1733735760000|2024-12-09 09:16:00|25635.94|25555.94|25637.5|25557.5|25637.5|25557.5|25631.88|25551.88|10
1733735770000|2024-12-09 09:16:10|25638.8|25558.8|25644.05|25564.05|25644.05|25564.05|25638.8|25558.8|10
1733735780000|2024-12-09 09:16:20|25643.8|25563.8|25644.09|25564.09|25648.25|25568.25|25643.73|25563.73|10
1733735790000|2024-12-09 09:16:30|25644.95|25564.95|25649.82|25569.82|25649.82|25569.82|25644.95|25564.95|10
1733735800000|2024-12-09 09:16:40|25650.67|25570.67|25657.45|25577.45|25657.45|25577.45|25650.67|25570.67|10
1733735810000|2024-12-09 09:16:50|25659.7|25579.7|25663.81|25583.81|25664.52|25584.52|25659.7|25579.7|10
1733735820000|2024-12-09 09:17:00|25663.17|25583.17|25655.65|25575.65|25663.17|25583.17|25655.65|25575.65|10
1733735830000|2024-12-09 09:17:10|25655.76|25575.76|25651.19|25571.19|25655.8|25575.8|25651.19|25571.19|9
1733735840000|2024-12-09 09:17:20|25648.24|25568.24|25640.95|25560.95|25648.24|25568.24|25640.35|25560.35|9
1733735850000|2024-12-09 09:17:30|25639.52|25559.52|25644.81|25564.81|25646.22|25566.22|25639.52|25559.52|10
1733735860000|2024-12-09 09:17:40|25646.87|25566.87|25646.77|25566.77|25647.63|25567.63|25646.74|25566.74|10
1733735870000|2024-12-09 09:17:50|25647.42|25567.42|25650.15|25570.15|25651.69|25571.69|25647.42|25567.42|10
1733735880000|2024-12-09 09:18:00|25649.3|25569.3|25648.21|25568.21|25650.47|25570.47|25647.3|25567.3|10
1733735890000|2024-12-09 09:18:10|25647.67|25567.67|25644.4|25564.4|25653.15|25573.15|25644.08|25564.08|10
1733735900000|2024-12-09 09:18:20|25643.93|25563.93|25644.22|25564.22|25644.22|25564.22|25642.32|25562.32|10
1733735910000|2024-12-09 09:18:30|25644.24|25564.24|25642.73|25562.73|25644.79|25564.79|25642.25|25562.25|10
1733735920000|2024-12-09 09:18:40|25642.61|25562.61|25641.01|25561.01|25642.86|25562.86|25641.01|25561.01|10
1733735930000|2024-12-09 09:18:50|25640.93|25560.93|25647.14|25567.14|25647.14|25567.14|25640.27|25560.27|10
1733735940000|2024-12-09 09:19:00|25647.1|25567.1|25647.64|25567.64|25648.48|25568.48|25647.1|25567.1|10
1733735950000|2024-12-09 09:19:10|25647.59|25567.59|25643.35|25563.35|25648.39|25568.39|25643.35|25563.35|10
1733735960000|2024-12-09 09:19:20|25643.47|25563.47|25637.62|25557.62|25643.47|25563.47|25637.62|25557.62|10
1733735970000|2024-12-09 09:19:30|25636.51|25556.51|25624.27|25544.27|25636.51|25556.51|25624.27|25544.27|9
1733735980000|2024-12-09 09:19:40|25623.73|25543.73|25613.39|25533.39|25623.73|25543.73|25613.39|25533.39|10
1733735990000|2024-12-09 09:19:50|25613.15|25533.15|25607.12|25527.12|25613.15|25533.15|25607.12|25527.12|10
1733736000000|2024-12-09 09:20:00|25607.16|25527.16|25602.87|25522.87|25607.16|25527.16|25602.67|25522.67|10
1733736010000|2024-12-09 09:20:10|25602.28|25522.28|25605.73|25525.73|25605.73|25525.73|25601.99|25521.99|10
1733736020000|2024-12-09 09:20:20|25606.09|25526.09|25606.93|25526.93|25608.52|25528.52|25606.09|25526.09|10
1733736030000|2024-12-09 09:20:30|25605.78|25525.78|25594.57|25514.57|25605.78|25525.78|25594.57|25514.57|10
1733736040000|2024-12-09 09:20:40|25593.85|25513.85|25578.58|25498.58|25593.85|25513.85|25578.49|25498.49|10
1733736050000|2024-12-09 09:20:50|25578.35|25498.35|25567.66|25487.66|25578.35|25498.35|25567.66|25487.66|10
1733736060000|2024-12-09 09:21:00|25566.11|25486.11|25563.05|25483.05|25566.11|25486.11|25563.05|25483.05|10
1733736070000|2024-12-09 09:21:10|25563.47|25483.47|25559.51|25479.51|25563.49|25483.49|25559.51|25479.51|10
1733736080000|2024-12-09 09:21:20|25557.46|25477.46|25545.14|25465.14|25557.46|25477.46|25545.14|25465.14|10
1733736090000|2024-12-09 09:21:30|25542.94|25462.94|25544.11|25464.11|25544.11|25464.11|25541.84|25461.84|10
1733736100000|2024-12-09 09:21:40|25544.57|25464.57|25545.3|25465.3|25545.93|25465.93|25544.57|25464.57|10
1733736110000|2024-12-09 09:21:50|25546.15|25466.15|25537.79|25457.79|25546.15|25466.15|25537.79|25457.79|10
1733736120000|2024-12-09 09:22:00|25537.97|25457.97|25539.97|25459.97|25539.97|25459.97|25536.63|25456.63|10
1733736130000|2024-12-09 09:22:10|25540.73|25460.73|25547.37|25467.37|25547.37|25467.37|25540.24|25460.24|10
1733736140000|2024-12-09 09:22:20|25548.06|25468.06|25548.16|25468.16|25549.35|25469.35|25547.44|25467.44|10
1733736150000|2024-12-09 09:22:30|25548.12|25468.12|25553.81|25473.81|25553.81|25473.81|25547.77|25467.77|10
1733736160000|2024-12-09 09:22:40|25553.62|25473.62|25556.91|25476.91|25556.91|25476.91|25553.62|25473.62|10
1733736170000|2024-12-09 09:22:50|25555.7|25475.7|25559.52|25479.52|25560.17|25480.17|25555.7|25475.7|10
1733736180000|2024-12-09 09:23:00|25558.52|25478.52|25552.88|25472.88|25558.52|25478.52|25552.79|25472.79|10
1733736190000|2024-12-09 09:23:10|25555.94|25475.94|25553.58|25473.58|25558.91|25478.91|25553.58|25473.58|10
1733736200000|2024-12-09 09:23:20|25551.66|25471.66|25541.84|25461.84|25551.66|25471.66|25541.84|25461.84|10
1733736210000|2024-12-09 09:23:30|25540.78|25460.78|25527.42|25447.42|25540.78|25460.78|25527.42|25447.42|10
1733736220000|2024-12-09 09:23:40|25527.61|25447.61|25515.57|25435.57|25527.61|25447.61|25515.57|25435.57|10
1733736230000|2024-12-09 09:23:50|25516.31|25436.31|25503.23|25423.23|25516.31|25436.31|25503.23|25423.23|10
1733736240000|2024-12-09 09:24:00|25501.93|25421.93|25500.36|25420.36|25502.34|25422.34|25499.9|25419.9|10
1733736250000|2024-12-09 09:24:10|25499.03|25419.03|25496.05|25416.05|25499.52|25419.52|25495.17|25415.17|9
1733736260000|2024-12-09 09:24:20|25496.01|25416.01|25502.2|25422.2|25502.2|25422.2|25495.97|25415.97|10
1733736270000|2024-12-09 09:24:30|25503.24|25423.24|25508.08|25428.08|25508.08|25428.08|25503.24|25423.24|10
1733736280000|2024-12-09 09:24:40|25508.01|25428.01|25514.52|25434.52|25514.98|25434.98|25507.55|25427.55|9
1733736290000|2024-12-09 09:24:50|25515.81|25435.81|25523.5|25443.5|25523.62|25443.62|25515.81|25435.81|10
1733736300000|2024-12-09 09:25:00|25523.73|25443.73|25521.95|25441.95|25523.73|25443.73|25521.94|25441.94|9
1733736310000|2024-12-09 09:25:10|25522.56|25442.56|25526.12|25446.12|25527.22|25447.22|25522.56|25442.56|10
1733736320000|2024-12-09 09:25:20|25524.9|25444.9|25525.88|25445.88|25527.81|25447.81|25524.9|25444.9|10
1733736330000|2024-12-09 09:25:30|25525.89|25445.89|25524.22|25444.22|25527.99|25447.99|25523.79|25443.79|10
1733736340000|2024-12-09 09:25:40|25525.71|25445.71|25520.96|25440.96|25526.83|25446.83|25520.96|25440.96|10
1733736350000|2024-12-09 09:25:50|25521.47|25441.47|25520.24|25440.24|25521.47|25441.47|25519.58|25439.58|10
1733736360000|2024-12-09 09:26:00|25519.84|25439.84|25517.49|25437.49|25519.84|25439.84|25516.8|25436.8|10
1733736370000|2024-12-09 09:26:10|25518.51|25438.51|25514.57|25434.57|25519.6|25439.6|25514.57|25434.57|10
1733736380000|2024-12-09 09:26:20|25514.88|25434.88|25505.28|25425.28|25514.88|25434.88|25505.28|25425.28|10
1733736390000|2024-12-09 09:26:30|25505.89|25425.89|25503.09|25423.09|25507.06|25427.06|25503.09|25423.09|10
1733736400000|2024-12-09 09:26:40|25502.73|25422.73|25497.18|25417.18|25502.73|25422.73|25497.02|25417.02|10
1733736410000|2024-12-09 09:26:50|25496.62|25416.62|25489.24|25409.24|25496.62|25416.62|25489.24|25409.24|10
1733736420000|2024-12-09 09:27:00|25488.08|25408.08|25484.8|25404.8|25488.08|25408.08|25483.5|25403.5|10
1733736430000|2024-12-09 09:27:10|25485.47|25405.47|25491.6|25411.6|25491.6|25411.6|25485.47|25405.47|10
1733736440000|2024-12-09 09:27:20|25492.04|25412.04|25492.53|25412.53|25492.53|25412.53|25489.98|25409.98|10
1733736450000|2024-12-09 09:27:30|25492.98|25412.98|25494.54|25414.54|25495.15|25415.15|25492.52|25412.52|10
1733736460000|2024-12-09 09:27:40|25493.91|25413.91|25487.9|25407.9|25494.05|25414.05|25487.9|25407.9|10
1733736470000|2024-12-09 09:27:50|25487.64|25407.64|25474.67|25394.67|25487.64|25407.64|25474.67|25394.67|10
1733736480000|2024-12-09 09:28:00|25475.47|25395.47|25474.95|25394.95|25476.08|25396.08|25474.65|25394.65|10
1733736490000|2024-12-09 09:28:10|25474.53|25394.53|25473.81|25393.81|25474.53|25394.53|25471.52|25391.52|10
1733736500000|2024-12-09 09:28:20|25474.39|25394.39|25473.78|25393.78|25474.39|25394.39|25471.59|25391.59|10
1733736510000|2024-12-09 09:28:30|25473.92|25393.92|25474.09|25394.09|25476.06|25396.06|25473.63|25393.63|10
1733736520000|2024-12-09 09:28:40|25475.47|25395.47|25473.88|25393.88|25476.6|25396.6|25473.88|25393.88|10
1733736530000|2024-12-09 09:28:50|25473.07|25393.07|25469.67|25389.67|25473.07|25393.07|25467.42|25387.42|10
1733736540000|2024-12-09 09:29:00|25469.55|25389.55|25471.01|25391.01|25471.73|25391.73|25469.32|25389.32|10
1733736550000|2024-12-09 09:29:10|25470.95|25390.95|25468.39|25388.39|25470.95|25390.95|25467.08|25387.08|10
1733736560000|2024-12-09 09:29:20|25467.14|25387.14|25469.26|25389.26|25469.75|25389.75|25467|25387|10
1733736570000|2024-12-09 09:29:30|25468.64|25388.64|25470.84|25390.84|25472.76|25392.76|25468.64|25388.64|10
1733736580000|2024-12-09 09:29:40|25470.69|25390.69|25465.76|25385.76|25470.69|25390.69|25465.08|25385.08|10
1733736590000|2024-12-09 09:29:50|25465.22|25385.22|25464.96|25384.96|25466.54|25386.54|25464.44|25384.44|10
1733736600000|2024-12-09 09:30:00|25464.67|25384.67|25464.05|25384.05|25464.67|25384.67|25463.37|25383.37|10
1733736610000|2024-12-09 09:30:10|25463.56|25383.56|25470.26|25390.26|25470.26|25390.26|25462.07|25382.07|10
1733736620000|2024-12-09 09:30:20|25470.92|25390.92|25471.91|25391.91|25472.09|25392.09|25470.35|25390.35|10
1733736630000|2024-12-09 09:30:30|25472.23|25392.23|25480.44|25400.44|25480.44|25400.44|25472.23|25392.23|10
1733736640000|2024-12-09 09:30:40|25482.99|25402.99|25490.95|25410.95|25490.95|25410.95|25482.99|25402.99|10
1733736650000|2024-12-09 09:30:50|25490.5|25410.5|25483.28|25403.28|25490.5|25410.5|25483.28|25403.28|10
1733736660000|2024-12-09 09:31:00|25482.42|25402.42|25478.6|25398.6|25482.42|25402.42|25478.42|25398.42|10
1733736670000|2024-12-09 09:31:10|25477.95|25397.95|25478.77|25398.77|25479.92|25399.92|25477.1|25397.1|10
1733736680000|2024-12-09 09:31:20|25477.05|25397.05|25482.86|25402.86|25482.86|25402.86|25477|25397|10
1733736690000|2024-12-09 09:31:30|25483.92|25403.92|25482.06|25402.06|25483.92|25403.92|25480.87|25400.87|10
1733736700000|2024-12-09 09:31:40|25482.02|25402.02|25489.53|25409.53|25489.53|25409.53|25482.02|25402.02|10
1733736710000|2024-12-09 09:31:50|25490.71|25410.71|25494.05|25414.05|25494.05|25414.05|25490.71|25410.71|10
1733736720000|2024-12-09 09:32:00|25494.66|25414.66|25500.25|25420.25|25500.25|25420.25|25494.66|25414.66|10
1733736730000|2024-12-09 09:32:10|25500.73|25420.73|25504.73|25424.73|25504.73|25424.73|25500.1|25420.1|10
1733736740000|2024-12-09 09:32:20|25505.95|25425.95|25512.66|25432.66|25513.11|25433.11|25505.95|25425.95|10
1733736750000|2024-12-09 09:32:30|25512.01|25432.01|25521.46|25441.46|25521.46|25441.46|25512.01|25432.01|10
1733736760000|2024-12-09 09:32:40|25521.79|25441.79|25526.01|25446.01|25526.3|25446.3|25521.65|25441.65|10
1733736770000|2024-12-09 09:32:50|25526.99|25446.99|25537.38|25457.38|25537.38|25457.38|25526.99|25446.99|10
1733736780000|2024-12-09 09:33:00|25537.66|25457.66|25537.87|25457.87|25538.55|25458.55|25535.61|25455.61|10
1733736790000|2024-12-09 09:33:10|25537.79|25457.79|25530.7|25450.7|25537.79|25457.79|25530.7|25450.7|10
1733736800000|2024-12-09 09:33:20|25528.89|25448.89|25524.58|25444.58|25528.89|25448.89|25524.58|25444.58|10
1733736810000|2024-12-09 09:33:30|25526.29|25446.29|25519.18|25439.18|25526.29|25446.29|25519.03|25439.03|10
1733736820000|2024-12-09 09:33:40|25518.62|25438.62|25516.62|25436.62|25519.38|25439.38|25516.62|25436.62|10
1733736830000|2024-12-09 09:33:50|25515.65|25435.65|25511.21|25431.21|25516.15|25436.15|25511.21|25431.21|10
1733736840000|2024-12-09 09:34:00|25510.94|25430.94|25514.06|25434.06|25514.06|25434.06|25509.7|25429.7|10
1733736850000|2024-12-09 09:34:10|25515.64|25435.64|25519.25|25439.25|25519.25|25439.25|25515.64|25435.64|10
1733736860000|2024-12-09 09:34:20|25518.64|25438.64|25520.1|25440.1|25520.47|25440.47|25517.89|25437.89|10
1733736870000|2024-12-09 09:34:30|25519.92|25439.92|25517.51|25437.51|25520.63|25440.63|25516.72|25436.72|10
1733736880000|2024-12-09 09:34:40|25518.78|25438.78|25513.26|25433.26|25519.79|25439.79|25513.26|25433.26|10
1733736890000|2024-12-09 09:34:50|25513.47|25433.47|25515.17|25435.17|25515.17|25435.17|25513.47|25433.47|10
1733736900000|2024-12-09 09:35:00|25514.81|25434.81|25512.49|25432.49|25516.05|25436.05|25512.49|25432.49|9
1733736910000|2024-12-09 09:35:10|25510.71|25430.71|25506.57|25426.57|25510.98|25430.98|25506.57|25426.57|10
1733736920000|2024-12-09 09:35:20|25506.42|25426.42|25498.1|25418.1|25506.65|25426.65|25498.1|25418.1|10
1733736930000|2024-12-09 09:35:30|25497.88|25417.88|25495.31|25415.31|25498.94|25418.94|25495.31|25415.31|10
1733736940000|2024-12-09 09:35:40|25493.98|25413.98|25491.25|25411.25|25494.81|25414.81|25491.13|25411.13|10
1733736950000|2024-12-09 09:35:50|25491.81|25411.81|25479.76|25399.76|25491.81|25411.81|25479.76|25399.76|10
1733736960000|2024-12-09 09:36:00|25479.5|25399.5|25463.51|25383.51|25479.5|25399.5|25463.51|25383.51|10
1733736970000|2024-12-09 09:36:10|25463.25|25383.25|25453.78|25373.78|25463.25|25383.25|25453.78|25373.78|10
1733736980000|2024-12-09 09:36:20|25452.42|25372.42|25447.32|25367.32|25453.38|25373.38|25447.32|25367.32|10
1733736990000|2024-12-09 09:36:30|25447.12|25367.12|25440.12|25360.12|25447.49|25367.49|25440.12|25360.12|10
1733737000000|2024-12-09 09:36:40|25439.52|25359.52|25436.75|25356.75|25439.8|25359.8|25436.52|25356.52|9
1733737010000|2024-12-09 09:36:50|25437.24|25357.24|25436.02|25356.02|25437.94|25357.94|25435.03|25355.03|10
1733737020000|2024-12-09 09:37:00|25436.5|25356.5|25437.24|25357.24|25437.24|25357.24|25436.5|25356.5|10
1733737030000|2024-12-09 09:37:10|25437.42|25357.42|25435.39|25355.39|25437.42|25357.42|25433.36|25353.36|9
1733737040000|2024-12-09 09:37:20|25434.95|25354.95|25431.22|25351.22|25434.95|25354.95|25431.15|25351.15|10
1733737050000|2024-12-09 09:37:30|25431.88|25351.88|25430.61|25350.61|25431.88|25351.88|25430.07|25350.07|10
1733737060000|2024-12-09 09:37:40|25426.68|25346.68|25420.86|25340.86|25426.68|25346.68|25420.86|25340.86|10
1733737070000|2024-12-09 09:37:50|25420.57|25340.57|25413|25333|25420.57|25340.57|25413|25333|10
1733737080000|2024-12-09 09:38:00|25413.72|25333.72|25424.03|25344.03|25424.03|25344.03|25413.08|25333.08|10
1733737090000|2024-12-09 09:38:10|25423.54|25343.54|25441.96|25361.96|25441.96|25361.96|25423.54|25343.54|10
1733737100000|2024-12-09 09:38:20|25442.37|25362.37|25446.91|25366.91|25446.91|25366.91|25442.37|25362.37|10
1733737110000|2024-12-09 09:38:30|25447.91|25367.91|25456.68|25376.68|25457.34|25377.34|25447.91|25367.91|10
1733737120000|2024-12-09 09:38:40|25456.23|25376.23|25448.42|25368.42|25456.23|25376.23|25448.42|25368.42|10
1733737130000|2024-12-09 09:38:50|25452.97|25372.97|25456.08|25376.08|25457.37|25377.37|25452.31|25372.31|10
1733737140000|2024-12-09 09:39:00|25458.18|25378.18|25455.06|25375.06|25458.22|25378.22|25453.94|25373.94|9
1733737150000|2024-12-09 09:39:10|25455.22|25375.22|25452.82|25372.82|25456.51|25376.51|25452.82|25372.82|10
1733737160000|2024-12-09 09:39:20|25454.08|25374.08|25446.82|25366.82|25454.08|25374.08|25446.82|25366.82|10
1733737170000|2024-12-09 09:39:30|25445.28|25365.28|25444.38|25364.38|25445.28|25365.28|25441.9|25361.9|10
1733737180000|2024-12-09 09:39:40|25444.56|25364.56|25442.95|25362.95|25445.54|25365.54|25442.04|25362.04|10
1733737190000|2024-12-09 09:39:50|25440.74|25360.74|25437.69|25357.69|25440.74|25360.74|25437.69|25357.69|10
1733737200000|2024-12-09 09:40:00|25439.25|25359.25|25436.62|25356.62|25439.25|25359.25|25436.62|25356.62|10
1733737210000|2024-12-09 09:40:10|25435.71|25355.71|25429.55|25349.55|25435.71|25355.71|25429.55|25349.55|10
1733737220000|2024-12-09 09:40:20|25428.97|25348.97|25429.2|25349.2|25429.57|25349.57|25425.85|25345.85|10
1733737230000|2024-12-09 09:40:30|25430.12|25350.12|25437.03|25357.03|25437.03|25357.03|25430.12|25350.12|10
1733737240000|2024-12-09 09:40:40|25437.69|25357.69|25433.09|25353.09|25437.69|25357.69|25430.29|25350.29|10
1733737250000|2024-12-09 09:40:50|25434.56|25354.56|25439.49|25359.49|25439.49|25359.49|25434.22|25354.22|10
1733737260000|2024-12-09 09:41:00|25438.52|25358.52|25442.81|25362.81|25442.81|25362.81|25438.52|25358.52|10
1733737270000|2024-12-09 09:41:10|25443.45|25363.45|25444.97|25364.97|25444.99|25364.99|25443.45|25363.45|10
1733737280000|2024-12-09 09:41:20|25444.5|25364.5|25445.97|25365.97|25446.23|25366.23|25444.5|25364.5|10
1733737290000|2024-12-09 09:41:30|25445.86|25365.86|25448.4|25368.4|25449.23|25369.23|25445.65|25365.65|10
1733737300000|2024-12-09 09:41:40|25449.53|25369.53|25457.95|25377.95|25457.95|25377.95|25449.53|25369.53|10
1733737310000|2024-12-09 09:41:50|25459.07|25379.07|25476.51|25396.51|25476.51|25396.51|25459.07|25379.07|10
1733737320000|2024-12-09 09:42:00|25476.13|25396.13|25481.93|25401.93|25482.62|25402.62|25476.13|25396.13|10
1733737330000|2024-12-09 09:42:10|25480.42|25400.42|25478.16|25398.16|25480.57|25400.57|25478.12|25398.12|10
1733737340000|2024-12-09 09:42:20|25478.03|25398.03|25475.78|25395.78|25479.3|25399.3|25475.56|25395.56|10
1733737350000|2024-12-09 09:42:30|25475.54|25395.54|25476.74|25396.74|25476.74|25396.74|25473.39|25393.39|10
1733737360000|2024-12-09 09:42:40|25476.03|25396.03|25483.43|25403.43|25483.43|25403.43|25476.03|25396.03|10
1733737370000|2024-12-09 09:42:50|25483.22|25403.22|25484.46|25404.46|25484.46|25404.46|25482.95|25402.95|10
1733737380000|2024-12-09 09:43:00|25484.51|25404.51|25475|25395|25485.33|25405.33|25475|25395|10
1733737390000|2024-12-09 09:43:10|25474.39|25394.39|25478.96|25398.96|25478.96|25398.96|25472.36|25392.36|10
1733737400000|2024-12-09 09:43:20|25479.9|25399.9|25479.45|25399.45|25481.96|25401.96|25478.44|25398.44|10
1733737410000|2024-12-09 09:43:30|25479.81|25399.81|25481.68|25401.68|25482.06|25402.06|25479.81|25399.81|10
1733737420000|2024-12-09 09:43:40|25481.51|25401.51|25487.86|25407.86|25487.86|25407.86|25481.42|25401.42|10
1733737430000|2024-12-09 09:43:50|25487.76|25407.76|25498.57|25418.57|25498.57|25418.57|25487.76|25407.76|10
1733737440000|2024-12-09 09:44:00|25499.27|25419.27|25499.07|25419.07|25500.42|25420.42|25498.39|25418.39|10
1733737450000|2024-12-09 09:44:10|25497.95|25417.95|25495.09|25415.09|25498.22|25418.22|25493.54|25413.54|10
1733737460000|2024-12-09 09:44:20|25496.03|25416.03|25508.78|25428.78|25508.78|25428.78|25496.03|25416.03|10
1733737470000|2024-12-09 09:44:30|25509.79|25429.79|25510.73|25430.73|25511.02|25431.02|25509.79|25429.79|10
1733737480000|2024-12-09 09:44:40|25511.59|25431.59|25520.44|25440.44|25520.44|25440.44|25511.48|25431.48|10
1733737490000|2024-12-09 09:44:50|25522.94|25442.94|25521.72|25441.72|25523.75|25443.75|25521.59|25441.59|10
1733737500000|2024-12-09 09:45:00|25521.12|25441.12|25526.12|25446.12|25526.84|25446.84|25521.12|25441.12|10
1733737510000|2024-12-09 09:45:10|25529.4|25449.4|25534.22|25454.22|25534.29|25454.29|25529.4|25449.4|10
1733737520000|2024-12-09 09:45:20|25534.8|25454.8|25542.84|25462.84|25542.84|25462.84|25534.8|25454.8|10
1733737530000|2024-12-09 09:45:30|25542.91|25462.91|25553.63|25473.63|25553.76|25473.76|25542.91|25462.91|10
1733737540000|2024-12-09 09:45:40|25552.55|25472.55|25560.11|25480.11|25560.11|25480.11|25552.55|25472.55|10
1733737550000|2024-12-09 09:45:50|25560.97|25480.97|25565.6|25485.6|25566.41|25486.41|25560.97|25480.97|10
1733737560000|2024-12-09 09:46:00|25564.72|25484.72|25566.75|25486.75|25566.82|25486.82|25564.34|25484.34|10
1733737570000|2024-12-09 09:46:10|25566.41|25486.41|25567.23|25487.23|25567.8|25487.8|25565.11|25485.11|10
1733737580000|2024-12-09 09:46:20|25567.82|25487.82|25563.08|25483.08|25568.26|25488.26|25563.08|25483.08|10
1733737590000|2024-12-09 09:46:30|25561.98|25481.98|25557.28|25477.28|25562|25482|25557.28|25477.28|10
1733737600000|2024-12-09 09:46:40|25557.17|25477.17|25557.03|25477.03|25558.84|25478.84|25557.03|25477.03|10
1733737610000|2024-12-09 09:46:50|25556.62|25476.62|25554.53|25474.53|25556.83|25476.83|25553.1|25473.1|10
1733737620000|2024-12-09 09:47:00|25553.65|25473.65|25555.35|25475.35|25556.48|25476.48|25553.65|25473.65|9
1733737630000|2024-12-09 09:47:10|25555.49|25475.49|25559.4|25479.4|25559.79|25479.79|25555.49|25475.49|10
1733737640000|2024-12-09 09:47:20|25559.73|25479.73|25557.87|25477.87|25559.73|25479.73|25556.81|25476.81|10
1733737650000|2024-12-09 09:47:30|25558.18|25478.18|25561.49|25481.49|25561.49|25481.49|25558.18|25478.18|9
1733737660000|2024-12-09 09:47:40|25562.35|25482.35|25562.16|25482.16|25563.24|25483.24|25561.35|25481.35|10
1733737670000|2024-12-09 09:47:50|25561.11|25481.11|25561.34|25481.34|25561.34|25481.34|25560.16|25480.16|10
1733737680000|2024-12-09 09:48:00|25559.46|25479.46|25562.7|25482.7|25562.7|25482.7|25559.08|25479.08|10
1733737690000|2024-12-09 09:48:10|25563.27|25483.27|25568.96|25488.96|25569.09|25489.09|25563.05|25483.05|10
1733737700000|2024-12-09 09:48:20|25569.42|25489.42|25572.46|25492.46|25573.48|25493.48|25569.42|25489.42|10
1733737710000|2024-12-09 09:48:30|25573.56|25493.56|25572.72|25492.72|25573.56|25493.56|25571.49|25491.49|10
1733737720000|2024-12-09 09:48:40|25573.39|25493.39|25574.85|25494.85|25574.85|25494.85|25572.36|25492.36|10
1733737730000|2024-12-09 09:48:50|25575.13|25495.13|25579.48|25499.48|25579.48|25499.48|25575.13|25495.13|10
1733737740000|2024-12-09 09:49:00|25579.62|25499.62|25577.41|25497.41|25579.79|25499.79|25577.41|25497.41|10
1733737750000|2024-12-09 09:49:10|25577.4|25497.4|25572.22|25492.22|25577.4|25497.4|25572.22|25492.22|10
1733737760000|2024-12-09 09:49:20|25571.36|25491.36|25571.52|25491.52|25572.36|25492.36|25571.36|25491.36|10
1733737770000|2024-12-09 09:49:30|25570.88|25490.88|25565.76|25485.76|25570.88|25490.88|25565.76|25485.76|10
1733737780000|2024-12-09 09:49:40|25565.11|25485.11|25560.85|25480.85|25565.11|25485.11|25560.85|25480.85|10
1733737790000|2024-12-09 09:49:50|25560.75|25480.75|25567.93|25487.93|25567.93|25487.93|25560.75|25480.75|10
1733737800000|2024-12-09 09:50:00|25568.81|25488.81|25564.14|25484.14|25568.81|25488.81|25564.14|25484.14|10
1733737810000|2024-12-09 09:50:10|25566.17|25486.17|25569.38|25489.38|25569.38|25489.38|25566.03|25486.03|10
1733737820000|2024-12-09 09:50:20|25569.82|25489.82|25576.78|25496.78|25576.78|25496.78|25569.82|25489.82|10
1733737830000|2024-12-09 09:50:30|25578|25498|25582.04|25502.04|25582.04|25502.04|25578|25498|10
1733737840000|2024-12-09 09:50:40|25582.7|25502.7|25587.08|25507.08|25587.74|25507.74|25582.7|25502.7|10
1733737850000|2024-12-09 09:50:50|25587.37|25507.37|25581.24|25501.24|25587.48|25507.48|25581.24|25501.24|10
1733737860000|2024-12-09 09:51:00|25580.28|25500.28|25578|25498|25580.28|25500.28|25577.12|25497.12|10
1733737870000|2024-12-09 09:51:10|25577.33|25497.33|25580.82|25500.82|25580.82|25500.82|25577.03|25497.03|10
1733737880000|2024-12-09 09:51:20|25576.26|25496.26|25579.92|25499.92|25579.92|25499.92|25576.24|25496.24|9
1733737890000|2024-12-09 09:51:30|25579.31|25499.31|25579.86|25499.86|25580.71|25500.71|25578.69|25498.69|9
1733737900000|2024-12-09 09:51:40|25578.1|25498.1|25574.67|25494.67|25578.1|25498.1|25574.67|25494.67|10
1733737910000|2024-12-09 09:51:50|25574.69|25494.69|25575.87|25495.87|25575.96|25495.96|25574.58|25494.58|10
1733737920000|2024-12-09 09:52:00|25575.93|25495.93|25570.84|25490.84|25576.16|25496.16|25570.45|25490.45|10
1733737930000|2024-12-09 09:52:10|25570.92|25490.92|25572.91|25492.91|25572.96|25492.96|25570.5|25490.5|10
1733737940000|2024-12-09 09:52:20|25572.85|25492.85|25577.71|25497.71|25577.71|25497.71|25572.85|25492.85|10
1733737950000|2024-12-09 09:52:30|25577.82|25497.82|25579.9|25499.9|25581.13|25501.13|25576.9|25496.9|10
1733737960000|2024-12-09 09:52:40|25580.35|25500.35|25578.56|25498.56|25581|25501|25578.56|25498.56|10
1733737970000|2024-12-09 09:52:50|25578.36|25498.36|25572.31|25492.31|25578.36|25498.36|25572.31|25492.31|10
1733737980000|2024-12-09 09:53:00|25572.03|25492.03|25568.12|25488.12|25572.03|25492.03|25567.65|25487.65|10
1733737990000|2024-12-09 09:53:10|25566.81|25486.81|25567.14|25487.14|25567.38|25487.38|25565.17|25485.17|10
1733738000000|2024-12-09 09:53:20|25566.58|25486.58|25564.4|25484.4|25567.22|25487.22|25564.4|25484.4|10
1733738010000|2024-12-09 09:53:30|25563.83|25483.83|25556.41|25476.41|25564.35|25484.35|25556.41|25476.41|10
1733738020000|2024-12-09 09:53:40|25555.3|25475.3|25559.26|25479.26|25559.26|25479.26|25554.18|25474.18|10
1733738030000|2024-12-09 09:53:50|25559.16|25479.16|25558.61|25478.61|25559.44|25479.44|25557.97|25477.97|9
1733738040000|2024-12-09 09:54:00|25558.98|25478.98|25557.28|25477.28|25558.98|25478.98|25556.89|25476.89|10
1733738050000|2024-12-09 09:54:10|25557.03|25477.03|25555.93|25475.93|25559.21|25479.21|25555.93|25475.93|10
1733738060000|2024-12-09 09:54:20|25555.71|25475.71|25556.98|25476.98|25557.04|25477.04|25555.61|25475.61|10
1733738070000|2024-12-09 09:54:30|25557.24|25477.24|25556.41|25476.41|25557.91|25477.91|25556.27|25476.27|10
1733738080000|2024-12-09 09:54:40|25556.94|25476.94|25557.58|25477.58|25557.74|25477.74|25556.94|25476.94|10
1733738090000|2024-12-09 09:54:50|25558.31|25478.31|25561.84|25481.84|25561.84|25481.84|25557.17|25477.17|10
1733738100000|2024-12-09 09:55:00|25562|25482|25559.89|25479.89|25562.51|25482.51|25559.89|25479.89|10
1733738110000|2024-12-09 09:55:10|25559.75|25479.75|25554.64|25474.64|25559.99|25479.99|25554.64|25474.64|10
1733738120000|2024-12-09 09:55:20|25553.27|25473.27|25543.62|25463.62|25553.27|25473.27|25543.62|25463.62|10
1733738130000|2024-12-09 09:55:30|25543.33|25463.33|25539.19|25459.19|25543.33|25463.33|25538.88|25458.88|10
1733738140000|2024-12-09 09:55:40|25540.13|25460.13|25547.86|25467.86|25547.86|25467.86|25540.13|25460.13|10
1733738150000|2024-12-09 09:55:50|25547.77|25467.77|25551.65|25471.65|25551.65|25471.65|25547.77|25467.77|10
1733738160000|2024-12-09 09:56:00|25551.53|25471.53|25565.03|25485.03|25565.03|25485.03|25551.53|25471.53|10
1733738170000|2024-12-09 09:56:10|25566.75|25486.75|25565.6|25485.6|25566.75|25486.75|25564.52|25484.52|10
1733738180000|2024-12-09 09:56:20|25564.26|25484.26|25566.6|25486.6|25566.6|25486.6|25562.54|25482.54|9
1733738190000|2024-12-09 09:56:30|25566.7|25486.7|25575.22|25495.22|25575.22|25495.22|25566.7|25486.7|10
1733738200000|2024-12-09 09:56:40|25576.28|25496.28|25581.5|25501.5|25581.86|25501.86|25576.28|25496.28|10
1733738210000|2024-12-09 09:56:50|25582.36|25502.36|25585.03|25505.03|25585.23|25505.23|25582.36|25502.36|10
1733738220000|2024-12-09 09:57:00|25585.18|25505.18|25579.24|25499.24|25585.58|25505.58|25579.24|25499.24|9
1733738230000|2024-12-09 09:57:10|25578.44|25498.44|25582.7|25502.7|25582.7|25502.7|25578.44|25498.44|10
1733738240000|2024-12-09 09:57:20|25582.81|25502.81|25587.81|25507.81|25587.81|25507.81|25582.81|25502.81|10
1733738250000|2024-12-09 09:57:30|25588.68|25508.68|25591.57|25511.57|25592.02|25512.02|25588.54|25508.54|10
1733738260000|2024-12-09 09:57:40|25591.77|25511.77|25597.71|25517.71|25597.85|25517.85|25591.43|25511.43|10
1733738270000|2024-12-09 09:57:50|25597.8|25517.8|25601.14|25521.14|25601.27|25521.27|25597.8|25517.8|10
1733738280000|2024-12-09 09:58:00|25600.48|25520.48|25598.2|25518.2|25601.09|25521.09|25598.2|25518.2|10
1733738290000|2024-12-09 09:58:10|25599.02|25519.02|25600.66|25520.66|25603.41|25523.41|25599.02|25519.02|10
1733738300000|2024-12-09 09:58:20|25599.33|25519.33|25592.75|25512.75|25599.49|25519.49|25592.75|25512.75|10
1733738310000|2024-12-09 09:58:30|25593.33|25513.33|25588.2|25508.2|25593.33|25513.33|25588.2|25508.2|10
1733738320000|2024-12-09 09:58:40|25588.17|25508.17|25586.94|25506.94|25588.17|25508.17|25586.94|25506.94|9
1733738330000|2024-12-09 09:58:50|25587.29|25507.29|25583.33|25503.33|25587.29|25507.29|25583.33|25503.33|10
1733738340000|2024-12-09 09:59:00|25581.84|25501.84|25572.91|25492.91|25581.84|25501.84|25572.91|25492.91|10
1733738350000|2024-12-09 09:59:10|25571.75|25491.75|25566.68|25486.68|25572.47|25492.47|25566.68|25486.68|10
1733738360000|2024-12-09 09:59:20|25567.52|25487.52|25560.99|25480.99|25568.1|25488.1|25560.99|25480.99|10
1733738370000|2024-12-09 09:59:30|25559.1|25479.1|25536.65|25456.65|25559.19|25479.19|25536.65|25456.65|10
1733738380000|2024-12-09 09:59:40|25549.21|25469.21|25547.44|25467.44|25549.21|25469.21|25547.44|25467.44|10
1733738390000|2024-12-09 09:59:50|25548.31|25468.31|25547.94|25467.94|25548.42|25468.42|25547.89|25467.89|9
1733738400000|2024-12-09 10:00:00|25547.62|25467.62|25545.56|25465.56|25547.78|25467.78|25545.56|25465.56|10
1733738410000|2024-12-09 10:00:10|25544.77|25464.77|25546.09|25466.09|25546.09|25466.09|25543.98|25463.98|10
1733738420000|2024-12-09 10:00:20|25545.44|25465.44|25544.07|25464.07|25547.01|25467.01|25544.07|25464.07|10
1733738430000|2024-12-09 10:00:30|25542.81|25462.81|25540.38|25460.38|25543.81|25463.81|25540.38|25460.38|10
1733738440000|2024-12-09 10:00:40|25539.89|25459.89|25539.34|25459.34|25540.79|25460.79|25539.34|25459.34|10
1733738450000|2024-12-09 10:00:50|25541.17|25461.17|25539.48|25459.48|25541.17|25461.17|25539.31|25459.31|10
1733738460000|2024-12-09 10:01:00|25538.57|25458.57|25538.89|25458.89|25538.89|25458.89|25536.56|25456.56|10
1733738470000|2024-12-09 10:01:10|25539.44|25459.44|25552.33|25472.33|25552.33|25472.33|25539.44|25459.44|10
1733738480000|2024-12-09 10:01:20|25552.07|25472.07|25560.81|25480.81|25560.81|25480.81|25552.07|25472.07|10
1733738490000|2024-12-09 10:01:30|25562.31|25482.31|25565.66|25485.66|25565.66|25485.66|25562.31|25482.31|10
1733738500000|2024-12-09 10:01:40|25566.77|25486.77|25575.21|25495.21|25575.21|25495.21|25566.77|25486.77|10
1733738510000|2024-12-09 10:01:50|25576.6|25496.6|25583.07|25503.07|25583.07|25503.07|25564.82|25484.82|10
1733738520000|2024-12-09 10:02:00|25583.19|25503.19|25588.6|25508.6|25588.91|25508.91|25583.19|25503.19|10
1733738530000|2024-12-09 10:02:10|25588.58|25508.58|25584.24|25504.24|25588.58|25508.58|25583.81|25503.81|10
1733738540000|2024-12-09 10:02:20|25583.56|25503.56|25574.98|25494.98|25583.56|25503.56|25574.98|25494.98|10
1733738550000|2024-12-09 10:02:30|25575.64|25495.64|25573.77|25493.77|25575.64|25495.64|25562.96|25482.96|10
1733738560000|2024-12-09 10:02:40|25575.37|25495.37|25578.85|25498.85|25579.75|25499.75|25575.37|25495.37|10
1733738570000|2024-12-09 10:02:50|25578.68|25498.68|25585.15|25505.15|25585.15|25505.15|25578.32|25498.32|10
1733738580000|2024-12-09 10:03:00|25585.33|25505.33|25583.64|25503.64|25586.95|25506.95|25583.64|25503.64|10
1733738590000|2024-12-09 10:03:10|25584.3|25504.3|25588.64|25508.64|25588.64|25508.64|25584.12|25504.12|10
1733738600000|2024-12-09 10:03:20|25589.46|25509.46|25599.63|25519.63|25599.63|25519.63|25589.25|25509.25|10
1733738610000|2024-12-09 10:03:30|25599.7|25519.7|25600.52|25520.52|25601|25521|25598.4|25518.4|10
1733738620000|2024-12-09 10:03:40|25600.3|25520.3|25607.47|25527.47|25607.47|25527.47|25600.3|25520.3|10
1733738630000|2024-12-09 10:03:50|25607.68|25527.68|25612.21|25532.21|25612.21|25532.21|25607.68|25527.68|10
1733738640000|2024-12-09 10:04:00|25612.64|25532.64|25608.51|25528.51|25612.83|25532.83|25608.51|25528.51|10
1733738650000|2024-12-09 10:04:10|25608.98|25528.98|25607.23|25527.23|25608.98|25528.98|25605.41|25525.41|10
1733738660000|2024-12-09 10:04:20|25607.13|25527.13|25611.26|25531.26|25611.56|25531.56|25606.95|25526.95|10
1733738670000|2024-12-09 10:04:30|25611.75|25531.75|25618.95|25538.95|25618.95|25538.95|25611.75|25531.75|9
1733738680000|2024-12-09 10:04:40|25618.98|25538.98|25617.76|25537.76|25621.16|25541.16|25617.76|25537.76|10
1733738690000|2024-12-09 10:04:50|25618.14|25538.14|25619.12|25539.12|25619.24|25539.24|25617.88|25537.88|10
1733738700000|2024-12-09 10:05:00|25618.18|25538.18|25620.01|25540.01|25620.44|25540.44|25618.18|25538.18|10
1733738710000|2024-12-09 10:05:10|25620.48|25540.48|25619.4|25539.4|25622.79|25542.79|25619.4|25539.4|10
1733738720000|2024-12-09 10:05:20|25619.31|25539.31|25617.14|25537.14|25619.31|25539.31|25616.12|25536.12|10
1733738730000|2024-12-09 10:05:30|25616.28|25536.28|25616.63|25536.63|25617.57|25537.57|25615.62|25535.62|10
1733738740000|2024-12-09 10:05:40|25617.36|25537.36|25618.97|25538.97|25619.7|25539.7|25617.36|25537.36|10
1733738750000|2024-12-09 10:05:50|25618.8|25538.8|25618.49|25538.49|25618.8|25538.8|25617.03|25537.03|10
1733738760000|2024-12-09 10:06:00|25617.46|25537.46|25618.4|25538.4|25619.42|25539.42|25617.16|25537.16|10
1733738770000|2024-12-09 10:06:10|25616.91|25536.91|25616.73|25536.73|25616.91|25536.91|25614.03|25534.03|10
1733738780000|2024-12-09 10:06:20|25617.47|25537.47|25616.56|25536.56|25617.71|25537.71|25616.33|25536.33|10
1733738790000|2024-12-09 10:06:30|25617.02|25537.02|25613.4|25533.4|25617.02|25537.02|25613.4|25533.4|10
1733738800000|2024-12-09 10:06:40|25612.49|25532.49|25606.61|25526.61|25612.49|25532.49|25604.73|25524.73|10
1733738810000|2024-12-09 10:06:50|25606.84|25526.84|25615.62|25535.62|25615.98|25535.98|25606.84|25526.84|10
1733738820000|2024-12-09 10:07:00|25615.83|25535.83|25616.1|25536.1|25616.91|25536.91|25615.49|25535.49|10
1733738830000|2024-12-09 10:07:10|25616.35|25536.35|25614.32|25534.32|25616.91|25536.91|25614.32|25534.32|10
1733738840000|2024-12-09 10:07:20|25615.05|25535.05|25618.56|25538.56|25618.56|25538.56|25615.05|25535.05|10
1733738850000|2024-12-09 10:07:30|25618.9|25538.9|25622.91|25542.91|25622.91|25542.91|25618.9|25538.9|10
1733738860000|2024-12-09 10:07:40|25623.06|25543.06|25620.16|25540.16|25623.18|25543.18|25620.13|25540.13|10
1733738870000|2024-12-09 10:07:50|25621.21|25541.21|25623.75|25543.75|25623.75|25543.75|25620.89|25540.89|10
1733738880000|2024-12-09 10:08:00|25624.13|25544.13|25630.17|25550.17|25630.17|25550.17|25624.13|25544.13|10
1733738890000|2024-12-09 10:08:10|25630.57|25550.57|25641.99|25561.99|25641.99|25561.99|25630.57|25550.57|10
1733738900000|2024-12-09 10:08:20|25644.57|25564.57|25645.5|25565.5|25646.34|25566.34|25644.36|25564.36|10
1733738910000|2024-12-09 10:08:30|25645.82|25565.82|25647.87|25567.87|25648.01|25568.01|25645.29|25565.29|10
1733738920000|2024-12-09 10:08:40|25648.24|25568.24|25651.8|25571.8|25652.04|25572.04|25648.24|25568.24|10
1733738930000|2024-12-09 10:08:50|25651.78|25571.78|25651.31|25571.31|25651.78|25571.78|25651.22|25571.22|10
1733738940000|2024-12-09 10:09:00|25651.55|25571.55|25647.95|25567.95|25652.16|25572.16|25647.95|25567.95|10
1733738950000|2024-12-09 10:09:10|25648.97|25568.97|25649.71|25569.71|25650.16|25570.16|25648.97|25568.97|10
1733738960000|2024-12-09 10:09:20|25649.62|25569.62|25648.78|25568.78|25650.06|25570.06|25648.11|25568.11|10
1733738970000|2024-12-09 10:09:30|25647.74|25567.74|25647.97|25567.97|25648.06|25568.06|25647.25|25567.25|10
1733738980000|2024-12-09 10:09:40|25647.29|25567.29|25646.28|25566.28|25647.29|25567.29|25646.28|25566.28|10
1733738990000|2024-12-09 10:09:50|25645.53|25565.53|25647.12|25567.12|25647.53|25567.53|25645.03|25565.03|10
1733739000000|2024-12-09 10:10:00|25647.49|25567.49|25646.81|25566.81|25649.26|25569.26|25646.81|25566.81|10
1733739010000|2024-12-09 10:10:10|25646.48|25566.48|25648.89|25568.89|25648.89|25568.89|25646.46|25566.46|10
1733739020000|2024-12-09 10:10:20|25649|25569|25652.02|25572.02|25652.02|25572.02|25648.91|25568.91|10
1733739030000|2024-12-09 10:10:30|25652.31|25572.31|25648.72|25568.72|25652.45|25572.45|25648.72|25568.72|10
1733739040000|2024-12-09 10:10:40|25647.69|25567.69|25646.94|25566.94|25647.69|25567.69|25646.01|25566.01|10
1733739050000|2024-12-09 10:10:50|25646.32|25566.32|25647.07|25567.07|25647.5|25567.5|25645.87|25565.87|10
1733739060000|2024-12-09 10:11:00|25646.94|25566.94|25644.88|25564.88|25646.98|25566.98|25644.88|25564.88|9
1733739070000|2024-12-09 10:11:10|25644.16|25564.16|25642.34|25562.34|25644.16|25564.16|25640.19|25560.19|10
1733739080000|2024-12-09 10:11:20|25642.09|25562.09|25644.28|25564.28|25644.28|25564.28|25640.86|25560.86|10
1733739090000|2024-12-09 10:11:30|25645.39|25565.39|25644.92|25564.92|25645.98|25565.98|25643.32|25563.32|10
1733739100000|2024-12-09 10:11:40|25645.55|25565.55|25647.73|25567.73|25647.73|25567.73|25645.17|25565.17|10
1733739110000|2024-12-09 10:11:50|25648.79|25568.79|25654.61|25574.61|25654.61|25574.61|25648.79|25568.79|10
1733739120000|2024-12-09 10:12:00|25654.48|25574.48|25658.15|25578.15|25658.15|25578.15|25654.48|25574.48|10
1733739130000|2024-12-09 10:12:10|25658.57|25578.57|25661.8|25581.8|25662.22|25582.22|25658.57|25578.57|10
1733739140000|2024-12-09 10:12:20|25661.51|25581.51|25660.55|25580.55|25661.51|25581.51|25659.59|25579.59|10
1733739150000|2024-12-09 10:12:30|25658.48|25578.48|25656.14|25576.14|25658.48|25578.48|25656.12|25576.12|10
1733739160000|2024-12-09 10:12:40|25655.75|25575.75|25651.77|25571.77|25655.75|25575.75|25651.77|25571.77|10
1733739170000|2024-12-09 10:12:50|25652.11|25572.11|25651.31|25571.31|25653.02|25573.02|25650.34|25570.34|10
1733739180000|2024-12-09 10:13:00|25651.67|25571.67|25651.15|25571.15|25651.78|25571.78|25651.06|25571.06|9
1733739190000|2024-12-09 10:13:10|25651.04|25571.04|25646.67|25566.67|25651.04|25571.04|25646.67|25566.67|10
1733739200000|2024-12-09 10:13:20|25646.08|25566.08|25642.64|25562.64|25646.08|25566.08|25641.88|25561.88|10
1733739210000|2024-12-09 10:13:30|25642.53|25562.53|25642.31|25562.31|25642.86|25562.86|25642.08|25562.08|10
1733739220000|2024-12-09 10:13:40|25641.71|25561.71|25639.63|25559.63|25641.71|25561.71|25639.63|25559.63|10
1733739230000|2024-12-09 10:13:50|25639.41|25559.41|25638.48|25558.48|25639.64|25559.64|25638.48|25558.48|10
1733739240000|2024-12-09 10:14:00|25637.79|25557.79|25622.95|25542.95|25637.79|25557.79|25622.95|25542.95|10
1733739250000|2024-12-09 10:14:10|25621.97|25541.97|25620.61|25540.61|25622.43|25542.43|25620.61|25540.61|10
1733739260000|2024-12-09 10:14:20|25621|25541|25619.79|25539.79|25621|25541|25619.49|25539.49|10
1733739270000|2024-12-09 10:14:30|25620.88|25540.88|25624.2|25544.2|25624.2|25544.2|25620.88|25540.88|10
1733739280000|2024-12-09 10:14:40|25624.95|25544.95|25623|25543|25624.95|25544.95|25622.58|25542.58|10
1733739290000|2024-12-09 10:14:50|25623.9|25543.9|25629.18|25549.18|25629.18|25549.18|25623.9|25543.9|10
1733739300000|2024-12-09 10:15:00|25629.46|25549.46|25625.28|25545.28|25630.48|25550.48|25625.28|25545.28|10
1733739310000|2024-12-09 10:15:10|25626.19|25546.19|25629.4|25549.4|25629.4|25549.4|25626.19|25546.19|10
1733739320000|2024-12-09 10:15:20|25629.93|25549.93|25630.48|25550.48|25630.86|25550.86|25629.42|25549.42|10
1733739330000|2024-12-09 10:15:30|25630.74|25550.74|25634.03|25554.03|25634.03|25554.03|25629.71|25549.71|10
1733739340000|2024-12-09 10:15:40|25634.32|25554.32|25636.77|25556.77|25637|25557|25634.32|25554.32|10
1733739350000|2024-12-09 10:15:50|25637|25557|25639.73|25559.73|25640.63|25560.63|25637|25557|10
1733739360000|2024-12-09 10:16:00|25639.39|25559.39|25635.92|25555.92|25639.39|25559.39|25635.92|25555.92|10
1733739370000|2024-12-09 10:16:10|25634.6|25554.6|25627.56|25547.56|25634.6|25554.6|25627.56|25547.56|10
1733739380000|2024-12-09 10:16:20|25627.44|25547.44|25616.39|25536.39|25627.44|25547.44|25616.39|25536.39|10
1733739390000|2024-12-09 10:16:30|25616.43|25536.43|25609.36|25529.36|25616.86|25536.86|25609.36|25529.36|10
1733739400000|2024-12-09 10:16:40|25608.64|25528.64|25602.88|25522.88|25608.64|25528.64|25602.88|25522.88|10
1733739410000|2024-12-09 10:16:50|25602.34|25522.34|25605.7|25525.7|25607.01|25527.01|25601.87|25521.87|10
1733739420000|2024-12-09 10:17:00|25605.76|25525.76|25611.17|25531.17|25611.17|25531.17|25605.76|25525.76|10
1733739430000|2024-12-09 10:17:10|25611.79|25531.79|25607.65|25527.65|25612.03|25532.03|25607.65|25527.65|10
1733739440000|2024-12-09 10:17:20|25607.58|25527.58|25609.08|25529.08|25609.08|25529.08|25606.68|25526.68|10
1733739450000|2024-12-09 10:17:30|25609.16|25529.16|25606.68|25526.68|25609.16|25529.16|25606.25|25526.25|10
1733739460000|2024-12-09 10:17:40|25606.71|25526.71|25604.63|25524.63|25606.71|25526.71|25603.6|25523.6|10
1733739470000|2024-12-09 10:17:50|25604.4|25524.4|25605.97|25525.97|25605.97|25525.97|25604.4|25524.4|10
1733739480000|2024-12-09 10:18:00|25606.4|25526.4|25610.05|25530.05|25610.05|25530.05|25606.4|25526.4|10
1733739490000|2024-12-09 10:18:10|25611.13|25531.13|25601.03|25521.03|25611.45|25531.45|25601.03|25521.03|10
1733739500000|2024-12-09 10:18:20|25599.51|25519.51|25597.96|25517.96|25599.51|25519.51|25596.45|25516.45|10
1733739510000|2024-12-09 10:18:30|25598.29|25518.29|25597.46|25517.46|25598.6|25518.6|25596.63|25516.63|9
1733739520000|2024-12-09 10:18:40|25597.31|25517.31|25591|25511|25597.31|25517.31|25591|25511|10
1733739530000|2024-12-09 10:18:50|25589.64|25509.64|25596.7|25516.7|25596.7|25516.7|25587.03|25507.03|10
1733739540000|2024-12-09 10:19:00|25596.12|25516.12|25593.37|25513.37|25596.26|25516.26|25593.37|25513.37|9
1733739550000|2024-12-09 10:19:10|25593.41|25513.41|25591.84|25511.84|25593.41|25513.41|25591.41|25511.41|10
1733739560000|2024-12-09 10:19:20|25592.81|25512.81|25593.56|25513.56|25594.79|25514.79|25592.67|25512.67|10
1733739570000|2024-12-09 10:19:30|25593.42|25513.42|25588.86|25508.86|25594.11|25514.11|25588.86|25508.86|10
1733739580000|2024-12-09 10:19:40|25588.04|25508.04|25585.03|25505.03|25588.04|25508.04|25585.01|25505.01|10
1733739590000|2024-12-09 10:19:50|25585.86|25505.86|25585.62|25505.62|25585.86|25505.86|25584.99|25504.99|10
1733739600000|2024-12-09 10:20:00|25585.21|25505.21|25578.79|25498.79|25585.21|25505.21|25578.79|25498.79|10
1733739610000|2024-12-09 10:20:10|25579.6|25499.6|25573.9|25493.9|25579.6|25499.6|25572.99|25492.99|10
1733739620000|2024-12-09 10:20:20|25574.94|25494.94|25569.3|25489.3|25575.06|25495.06|25569.3|25489.3|10
1733739630000|2024-12-09 10:20:30|25569.42|25489.42|25559.21|25479.21|25569.59|25489.59|25558.48|25478.48|10
1733739640000|2024-12-09 10:20:40|25559.48|25479.48|25558.67|25478.67|25560.02|25480.02|25558.59|25478.59|10
1733739650000|2024-12-09 10:20:50|25558.76|25478.76|25550.54|25470.54|25558.76|25478.76|25550.54|25470.54|10
1733739660000|2024-12-09 10:21:00|25550.62|25470.62|25544.37|25464.37|25550.79|25470.79|25544.37|25464.37|10
1733739670000|2024-12-09 10:21:10|25543.41|25463.41|25539.5|25459.5|25543.41|25463.41|25539.5|25459.5|10
1733739680000|2024-12-09 10:21:20|25539.15|25459.15|25540.52|25460.52|25540.52|25460.52|25535.94|25455.94|10
1733739690000|2024-12-09 10:21:30|25540.55|25460.55|25540.23|25460.23|25542.38|25462.38|25540.23|25460.23|10
1733739700000|2024-12-09 10:21:40|25540.09|25460.09|25542.55|25462.55|25542.6|25462.6|25540.09|25460.09|10
1733739710000|2024-12-09 10:21:50|25542.15|25462.15|25550.06|25470.06|25550.42|25470.42|25542.15|25462.15|10
1733739720000|2024-12-09 10:22:00|25550.3|25470.3|25546.68|25466.68|25551.21|25471.21|25546.68|25466.68|10
1733739730000|2024-12-09 10:22:10|25546.09|25466.09|25548.04|25468.04|25548.4|25468.4|25546.09|25466.09|10
1733739740000|2024-12-09 10:22:20|25547.97|25467.97|25552.22|25472.22|25552.22|25472.22|25547.81|25467.81|9
1733739750000|2024-12-09 10:22:30|25553.32|25473.32|25556.2|25476.2|25556.2|25476.2|25553.32|25473.32|10
1733739760000|2024-12-09 10:22:40|25555.9|25475.9|25555.67|25475.67|25556.26|25476.26|25554.72|25474.72|10
1733739770000|2024-12-09 10:22:50|25555.46|25475.46|25555.55|25475.55|25555.55|25475.55|25553.56|25473.56|10
1733739780000|2024-12-09 10:23:00|25556.16|25476.16|25556.9|25476.9|25557.61|25477.61|25556.03|25476.03|10
1733739790000|2024-12-09 10:23:10|25557.02|25477.02|25556.16|25476.16|25557.31|25477.31|25556.16|25476.16|10
1733739800000|2024-12-09 10:23:20|25555.7|25475.7|25556.34|25476.34|25556.48|25476.48|25554.9|25474.9|10
1733739810000|2024-12-09 10:23:30|25557.64|25477.64|25553.7|25473.7|25557.64|25477.64|25552.62|25472.62|10
1733739820000|2024-12-09 10:23:40|25553.69|25473.69|25549.84|25469.84|25553.69|25473.69|25549.84|25469.84|10
1733739830000|2024-12-09 10:23:50|25548.93|25468.93|25546.58|25466.58|25549.98|25469.98|25546.58|25466.58|10
1733739840000|2024-12-09 10:24:00|25545.41|25465.41|25536.05|25456.05|25545.41|25465.41|25535.51|25455.51|10
1733739850000|2024-12-09 10:24:10|25536.16|25456.16|25539.44|25459.44|25539.91|25459.91|25536.16|25456.16|10
1733739860000|2024-12-09 10:24:20|25539.08|25459.08|25538.89|25458.89|25539.08|25459.08|25537.6|25457.6|10
1733739870000|2024-12-09 10:24:30|25539.59|25459.59|25539.59|25459.59|25540.09|25460.09|25539.51|25459.51|10
1733739880000|2024-12-09 10:24:40|25539.29|25459.29|25539.8|25459.8|25539.82|25459.82|25539.29|25459.29|10
1733739890000|2024-12-09 10:24:50|25540.07|25460.07|25540.26|25460.26|25540.43|25460.43|25539.72|25459.72|10
1733739900000|2024-12-09 10:25:00|25539.9|25459.9|25538.41|25458.41|25539.9|25459.9|25538.2|25458.2|9
1733739910000|2024-12-09 10:25:10|25539.05|25459.05|25540|25460|25540.86|25460.86|25539.05|25459.05|10
1733739920000|2024-12-09 10:25:20|25539.02|25459.02|25539.7|25459.7|25539.7|25459.7|25538.41|25458.41|10
1733739930000|2024-12-09 10:25:30|25539.66|25459.66|25539.91|25459.91|25540.44|25460.44|25539.38|25459.38|10
1733739940000|2024-12-09 10:25:40|25539.7|25459.7|25541.11|25461.11|25541.11|25461.11|25538.55|25458.55|10
1733739950000|2024-12-09 10:25:50|25540.58|25460.58|25537.78|25457.78|25540.58|25460.58|25537.78|25457.78|10
1733739960000|2024-12-09 10:26:00|25536.92|25456.92|25540.38|25460.38|25540.38|25460.38|25536.05|25456.05|10
1733739970000|2024-12-09 10:26:10|25540.58|25460.58|25541.95|25461.95|25541.95|25461.95|25539.7|25459.7|9
1733739980000|2024-12-09 10:26:20|25543.24|25463.24|25544.06|25464.06|25544.57|25464.57|25542.79|25462.79|10
1733739990000|2024-12-09 10:26:30|25543.9|25463.9|25542.54|25462.54|25544.99|25464.99|25542.54|25462.54|10
1733740000000|2024-12-09 10:26:40|25542.1|25462.1|25541.31|25461.31|25542.53|25462.53|25540.82|25460.82|10
1733740010000|2024-12-09 10:26:50|25542.07|25462.07|25545.51|25465.51|25545.51|25465.51|25541.95|25461.95|9
1733740020000|2024-12-09 10:27:00|25545.35|25465.35|25546.01|25466.01|25546.58|25466.58|25545.35|25465.35|10
1733740030000|2024-12-09 10:27:10|25546.41|25466.41|25542.72|25462.72|25546.41|25466.41|25542.72|25462.72|10
1733740040000|2024-12-09 10:27:20|25540.24|25460.24|25536.55|25456.55|25540.24|25460.24|25536.55|25456.55|10
1733740050000|2024-12-09 10:27:30|25536.22|25456.22|25527.21|25447.21|25536.22|25456.22|25527.21|25447.21|10
1733740060000|2024-12-09 10:27:40|25526.78|25446.78|25519.42|25439.42|25526.78|25446.78|25519.42|25439.42|10
1733740070000|2024-12-09 10:27:50|25516.71|25436.71|25518.4|25438.4|25518.69|25438.69|25516.02|25436.02|10
1733740080000|2024-12-09 10:28:00|25518.7|25438.7|25530.98|25450.98|25530.98|25450.98|25518.7|25438.7|10
1733740090000|2024-12-09 10:28:10|25532.2|25452.2|25535.96|25455.96|25536.98|25456.98|25532.2|25452.2|10
1733740100000|2024-12-09 10:28:20|25535.83|25455.83|25542.33|25462.33|25542.33|25462.33|25535.83|25455.83|10
1733740110000|2024-12-09 10:28:30|25542.63|25462.63|25536.57|25456.57|25542.75|25462.75|25536.57|25456.57|10
1733740120000|2024-12-09 10:28:40|25535.75|25455.75|25538.63|25458.63|25538.63|25458.63|25535.06|25455.06|10
1733740130000|2024-12-09 10:28:50|25538.37|25458.37|25539.36|25459.36|25539.36|25459.36|25537.5|25457.5|10
1733740140000|2024-12-09 10:29:00|25538.77|25458.77|25533.43|25453.43|25538.87|25458.87|25533.43|25453.43|10
1733740150000|2024-12-09 10:29:10|25527.65|25447.65|25523.02|25443.02|25527.65|25447.65|25521.57|25441.57|10
1733740160000|2024-12-09 10:29:20|25522.85|25442.85|25526.34|25446.34|25527.06|25447.06|25522.85|25442.85|10
1733740170000|2024-12-09 10:29:30|25526.78|25446.78|25523.39|25443.39|25526.78|25446.78|25523.39|25443.39|10
1733740180000|2024-12-09 10:29:40|25523.78|25443.78|25523.87|25443.87|25525|25445|25522.92|25442.92|10
1733740190000|2024-12-09 10:29:50|25524.92|25444.92|25534.84|25454.84|25534.84|25454.84|25524.92|25444.92|10
1733740200000|2024-12-09 10:30:00|25535.07|25455.07|25539.15|25459.15|25539.65|25459.65|25535.07|25455.07|10
1733740210000|2024-12-09 10:30:10|25538.63|25458.63|25538.77|25458.77|25538.77|25458.77|25535.89|25455.89|10
1733740220000|2024-12-09 10:30:20|25538.53|25458.53|25547.53|25467.53|25547.53|25467.53|25537.77|25457.77|10
1733740230000|2024-12-09 10:30:30|25548.72|25468.72|25559.44|25479.44|25559.44|25479.44|25548.72|25468.72|10
1733740240000|2024-12-09 10:30:40|25559.98|25479.98|25560.2|25480.2|25561.53|25481.53|25559.98|25479.98|10
1733740250000|2024-12-09 10:30:50|25559.89|25479.89|25558.45|25478.45|25559.89|25479.89|25558.45|25478.45|10
1733740260000|2024-12-09 10:31:00|25558.38|25478.38|25553.34|25473.34|25559.47|25479.47|25553.34|25473.34|10
1733740270000|2024-12-09 10:31:10|25552.49|25472.49|25550.43|25470.43|25553.48|25473.48|25549.48|25469.48|10
1733740280000|2024-12-09 10:31:20|25550.67|25470.67|25545.02|25465.02|25552.26|25472.26|25545.02|25465.02|10
1733740290000|2024-12-09 10:31:30|25544.41|25464.41|25544.71|25464.71|25544.71|25464.71|25540.79|25460.79|10
1733740300000|2024-12-09 10:31:40|25545.87|25465.87|25549.81|25469.81|25550.64|25470.64|25545.87|25465.87|10
1733740310000|2024-12-09 10:31:50|25551.08|25471.08|25545.34|25465.34|25551.13|25471.13|25545.34|25465.34|9
1733740320000|2024-12-09 10:32:00|25544.46|25464.46|25545.35|25465.35|25545.35|25465.35|25543.29|25463.29|10
1733740330000|2024-12-09 10:32:10|25545.38|25465.38|25548.67|25468.67|25549.62|25469.62|25545.38|25465.38|10
1733740340000|2024-12-09 10:32:20|25548.93|25468.93|25544.43|25464.43|25549.38|25469.38|25544.43|25464.43|10
1733740350000|2024-12-09 10:32:30|25543.17|25463.17|25544.62|25464.62|25544.65|25464.65|25541.74|25461.74|10
1733740360000|2024-12-09 10:32:40|25545.54|25465.54|25548.76|25468.76|25548.88|25468.88|25545.54|25465.54|10
1733740370000|2024-12-09 10:32:50|25546.97|25466.97|25546.6|25466.6|25546.97|25466.97|25544.83|25464.83|10
1733740380000|2024-12-09 10:33:00|25547.54|25467.54|25558.67|25478.67|25558.67|25478.67|25547.54|25467.54|10
1733740390000|2024-12-09 10:33:10|25559.71|25479.71|25564.38|25484.38|25564.52|25484.52|25559.69|25479.69|10
1733740400000|2024-12-09 10:33:20|25564.41|25484.41|25573.15|25493.15|25573.15|25493.15|25564.37|25484.37|10
1733740410000|2024-12-09 10:33:30|25573.82|25493.82|25583.89|25503.89|25583.89|25503.89|25573.82|25493.82|10
1733740420000|2024-12-09 10:33:40|25584.94|25504.94|25593.38|25513.38|25593.38|25513.38|25584.94|25504.94|10
1733740430000|2024-12-09 10:33:50|25593.7|25513.7|25598.31|25518.31|25598.38|25518.38|25593.7|25513.7|10
1733740440000|2024-12-09 10:34:00|25598.42|25518.42|25602.98|25522.98|25603.62|25523.62|25597.51|25517.51|9
1733740450000|2024-12-09 10:34:10|25602.67|25522.67|25600.21|25520.21|25604.6|25524.6|25600.21|25520.21|10
1733740460000|2024-12-09 10:34:20|25600.6|25520.6|25593.34|25513.34|25601.89|25521.89|25592.07|25512.07|10
1733740470000|2024-12-09 10:34:30|25595.05|25515.05|25603.19|25523.19|25603.19|25523.19|25594.81|25514.81|10
1733740480000|2024-12-09 10:34:40|25602.34|25522.34|25592.03|25512.03|25602.34|25522.34|25592.03|25512.03|10
1733740490000|2024-12-09 10:34:50|25591.49|25511.49|25594.62|25514.62|25595.06|25515.06|25587.63|25507.63|10
1733740500000|2024-12-09 10:35:00|25594.87|25514.87|25596.6|25516.6|25596.6|25516.6|25594.87|25514.87|9
1733740510000|2024-12-09 10:35:10|25596.54|25516.54|25600.55|25520.55|25600.67|25520.67|25596.54|25516.54|10
1733740520000|2024-12-09 10:35:20|25600.57|25520.57|25599.51|25519.51|25600.57|25520.57|25598.87|25518.87|10
1733740530000|2024-12-09 10:35:30|25599.1|25519.1|25600.64|25520.64|25601.2|25521.2|25598.58|25518.58|10
1733740540000|2024-12-09 10:35:40|25599.15|25519.15|25600.84|25520.84|25600.93|25520.93|25599.15|25519.15|10
1733740550000|2024-12-09 10:35:50|25600.49|25520.49|25598.26|25518.26|25600.55|25520.55|25598.26|25518.26|10
1733740560000|2024-12-09 10:36:00|25598.28|25518.28|25597.86|25517.86|25598.39|25518.39|25596.69|25516.69|9
1733740570000|2024-12-09 10:36:10|25597.38|25517.38|25598.18|25518.18|25598.18|25518.18|25596.3|25516.3|10
1733740580000|2024-12-09 10:36:20|25597.75|25517.75|25600.92|25520.92|25600.92|25520.92|25597.75|25517.75|9
1733740590000|2024-12-09 10:36:30|25601.86|25521.86|25603.79|25523.79|25606.71|25526.71|25601.86|25521.86|10
1733740600000|2024-12-09 10:36:40|25605.03|25525.03|25605.74|25525.74|25605.74|25525.74|25604.61|25524.61|10
1733740610000|2024-12-09 10:36:50|25606.07|25526.07|25608.74|25528.74|25609.63|25529.63|25606.07|25526.07|10
1733740620000|2024-12-09 10:37:00|25609.45|25529.45|25610.64|25530.64|25612.08|25532.08|25609.45|25529.45|10
1733740630000|2024-12-09 10:37:10|25610.56|25530.56|25611.8|25531.8|25611.8|25531.8|25609.74|25529.74|10
1733740640000|2024-12-09 10:37:20|25613.31|25533.31|25619.59|25539.59|25619.59|25539.59|25613.31|25533.31|10
1733740650000|2024-12-09 10:37:30|25620.54|25540.54|25626.43|25546.43|25626.43|25546.43|25620.54|25540.54|10
1733740660000|2024-12-09 10:37:40|25627.71|25547.71|25632.92|25552.92|25633.13|25553.13|25627.71|25547.71|10
1733740670000|2024-12-09 10:37:50|25632.26|25552.26|25628.76|25548.76|25632.26|25552.26|25628.61|25548.61|10
1733740680000|2024-12-09 10:38:00|25629.25|25549.25|25625.9|25545.9|25629.42|25549.42|25625.9|25545.9|10
1733740690000|2024-12-09 10:38:10|25626.23|25546.23|25629.36|25549.36|25629.91|25549.91|25626.22|25546.22|10
1733740700000|2024-12-09 10:38:20|25629.49|25549.49|25626.38|25546.38|25629.49|25549.49|25626.38|25546.38|10
1733740710000|2024-12-09 10:38:30|25625.41|25545.41|25628.44|25548.44|25629.09|25549.09|25625.41|25545.41|10
1733740720000|2024-12-09 10:38:40|25629.82|25549.82|25632.02|25552.02|25632.02|25552.02|25629.82|25549.82|10
1733740730000|2024-12-09 10:38:50|25631.96|25551.96|25632.49|25552.49|25632.97|25552.97|25631.96|25551.96|10
1733740740000|2024-12-09 10:39:00|25631.55|25551.55|25630.26|25550.26|25631.84|25551.84|25629.94|25549.94|10
1733740750000|2024-12-09 10:39:10|25630.7|25550.7|25633.9|25553.9|25633.9|25553.9|25630.7|25550.7|10
1733740760000|2024-12-09 10:39:20|25635.09|25555.09|25634.3|25554.3|25635.09|25555.09|25633.21|25553.21|10
1733740770000|2024-12-09 10:39:30|25634.26|25554.26|25640.2|25560.2|25640.2|25560.2|25634.26|25554.26|10
1733740780000|2024-12-09 10:39:40|25640.62|25560.62|25637.37|25557.37|25640.62|25560.62|25637.37|25557.37|10
1733740790000|2024-12-09 10:39:50|25637.28|25557.28|25636.19|25556.19|25637.28|25557.28|25635.89|25555.89|10
1733740800000|2024-12-09 10:40:00|25636.13|25556.13|25634.01|25554.01|25636.13|25556.13|25633.83|25553.83|10
1733740810000|2024-12-09 10:40:10|25634.43|25554.43|25635.74|25555.74|25635.96|25555.96|25634.43|25554.43|10
1733740820000|2024-12-09 10:40:20|25635.66|25555.66|25634.21|25554.21|25635.66|25555.66|25634.21|25554.21|10
1733740830000|2024-12-09 10:40:30|25633.63|25553.63|25627.72|25547.72|25634.36|25554.36|25627.72|25547.72|10
1733740840000|2024-12-09 10:40:40|25627.02|25547.02|25625.91|25545.91|25627.02|25547.02|25624.05|25544.05|10
1733740850000|2024-12-09 10:40:50|25626.2|25546.2|25625.71|25545.71|25627.93|25547.93|25625.71|25545.71|10
1733740860000|2024-12-09 10:41:00|25626.31|25546.31|25629.13|25549.13|25629.16|25549.16|25626.31|25546.31|9
1733740870000|2024-12-09 10:41:10|25630.15|25550.15|25629.03|25549.03|25631.04|25551.04|25629.03|25549.03|10
1733740880000|2024-12-09 10:41:20|25628.32|25548.32|25630.59|25550.59|25630.59|25550.59|25628.19|25548.19|8
1733740890000|2024-12-09 10:41:30|25629.64|25549.64|25630.57|25550.57|25630.57|25550.57|25628.72|25548.72|10
1733740900000|2024-12-09 10:41:40|25631.25|25551.25|25633.98|25553.98|25634.85|25554.85|25631.25|25551.25|10
1733740910000|2024-12-09 10:41:50|25633.45|25553.45|25631.62|25551.62|25633.45|25553.45|25630.23|25550.23|10
1733740920000|2024-12-09 10:42:00|25631.37|25551.37|25630.19|25550.19|25631.37|25551.37|25629.79|25549.79|10
1733740930000|2024-12-09 10:42:10|25629.72|25549.72|25626.52|25546.52|25629.72|25549.72|25625.78|25545.78|10
1733740940000|2024-12-09 10:42:20|25626.92|25546.92|25625.4|25545.4|25626.92|25546.92|25625.22|25545.22|9
1733740950000|2024-12-09 10:42:30|25625.1|25545.1|25621.83|25541.83|25625.1|25545.1|25621.26|25541.26|9
1733740960000|2024-12-09 10:42:40|25621.6|25541.6|25611.37|25531.37|25621.78|25541.78|25611.37|25531.37|10
1733740970000|2024-12-09 10:42:50|25611.53|25531.53|25608.37|25528.37|25611.53|25531.53|25607.87|25527.87|10
1733740980000|2024-12-09 10:43:00|25608.41|25528.41|25614.15|25534.15|25614.15|25534.15|25608.41|25528.41|9
1733740990000|2024-12-09 10:43:10|25613.95|25533.95|25616.36|25536.36|25617.29|25537.29|25613.95|25533.95|9
1733741000000|2024-12-09 10:43:20|25616.47|25536.47|25616.59|25536.59|25619.6|25539.6|25616.47|25536.47|10
1733741010000|2024-12-09 10:43:30|25616.52|25536.52|25616.5|25536.5|25616.86|25536.86|25616.19|25536.19|10
1733741020000|2024-12-09 10:43:40|25616.62|25536.62|25616.88|25536.88|25616.88|25536.88|25612.03|25532.03|10
1733741030000|2024-12-09 10:43:50|25617.73|25537.73|25621.16|25541.16|25621.36|25541.36|25617.73|25537.73|10
1733741040000|2024-12-09 10:44:00|25621.4|25541.4|25613.09|25533.09|25621.4|25541.4|25613.09|25533.09|10
1733741050000|2024-12-09 10:44:10|25612.07|25532.07|25611|25531|25612.11|25532.11|25611|25531|9
1733741060000|2024-12-09 10:44:20|25610.93|25530.93|25610.04|25530.04|25611.62|25531.62|25610.04|25530.04|10
1733741070000|2024-12-09 10:44:30|25609.57|25529.57|25607.41|25527.41|25609.57|25529.57|25606.68|25526.68|10
1733741080000|2024-12-09 10:44:40|25606.84|25526.84|25609.39|25529.39|25609.4|25529.4|25603.95|25523.95|10
1733741090000|2024-12-09 10:44:50|25609.98|25529.98|25609.9|25529.9|25611.81|25531.81|25609.9|25529.9|10
1733741100000|2024-12-09 10:45:00|25610.3|25530.3|25607.91|25527.91|25610.31|25530.31|25607.91|25527.91|10
1733741110000|2024-12-09 10:45:10|25607.99|25527.99|25599.37|25519.37|25607.99|25527.99|25599.37|25519.37|10
1733741120000|2024-12-09 10:45:20|25597.02|25517.02|25586.05|25506.05|25597.02|25517.02|25586.05|25506.05|10
1733741130000|2024-12-09 10:45:30|25585.31|25505.31|25594.75|25514.75|25594.75|25514.75|25584.77|25504.77|10
1733741140000|2024-12-09 10:45:40|25595.67|25515.67|25596.68|25516.68|25596.71|25516.71|25595.67|25515.67|10
1733741150000|2024-12-09 10:45:50|25596.93|25516.93|25594.54|25514.54|25597.36|25517.36|25594.54|25514.54|10
1733741160000|2024-12-09 10:46:00|25593.9|25513.9|25585.5|25505.5|25593.9|25513.9|25585.5|25505.5|10
1733741170000|2024-12-09 10:46:10|25584.56|25504.56|25581.9|25501.9|25584.68|25504.68|25581.61|25501.61|10
1733741180000|2024-12-09 10:46:20|25581.47|25501.47|25576.72|25496.72|25581.47|25501.47|25576.56|25496.56|10
1733741190000|2024-12-09 10:46:30|25576.62|25496.62|25572.91|25492.91|25576.65|25496.65|25572.91|25492.91|10
1733741200000|2024-12-09 10:46:40|25573.55|25493.55|25571.4|25491.4|25573.55|25493.55|25571.1|25491.1|10
1733741210000|2024-12-09 10:46:50|25571.65|25491.65|25567.6|25487.6|25571.65|25491.65|25567.6|25487.6|10
1733741220000|2024-12-09 10:47:00|25567.08|25487.08|25564.1|25484.1|25567.93|25487.93|25563.16|25483.16|10
1733741230000|2024-12-09 10:47:10|25564.36|25484.36|25566.05|25486.05|25566.68|25486.68|25564.36|25484.36|10
1733741240000|2024-12-09 10:47:20|25566.12|25486.12|25566.51|25486.51|25568.28|25488.28|25566.09|25486.09|10
1733741250000|2024-12-09 10:47:30|25566.23|25486.23|25563.45|25483.45|25566.23|25486.23|25561.98|25481.98|9
1733741260000|2024-12-09 10:47:40|25563.86|25483.86|25565.09|25485.09|25565.49|25485.49|25563.7|25483.7|10
1733741270000|2024-12-09 10:47:50|25565.69|25485.69|25558.57|25478.57|25565.7|25485.7|25558.28|25478.28|10
1733741280000|2024-12-09 10:48:00|25558.06|25478.06|25564.94|25484.94|25564.94|25484.94|25557.81|25477.81|10
1733741290000|2024-12-09 10:48:10|25567.13|25487.13|25577.3|25497.3|25577.84|25497.84|25567.13|25487.13|10
1733741300000|2024-12-09 10:48:20|25578.54|25498.54|25587.25|25507.25|25587.25|25507.25|25578.02|25498.02|10
1733741310000|2024-12-09 10:48:30|25588.23|25508.23|25590.94|25510.94|25590.94|25510.94|25588.23|25508.23|10
1733741320000|2024-12-09 10:48:40|25590.52|25510.52|25593.15|25513.15|25593.15|25513.15|25590.06|25510.06|10
1733741330000|2024-12-09 10:48:50|25593.8|25513.8|25595.84|25515.84|25595.84|25515.84|25593.01|25513.01|9
1733741340000|2024-12-09 10:49:00|25596.16|25516.16|25584.72|25504.72|25596.53|25516.53|25584.72|25504.72|10
1733741350000|2024-12-09 10:49:10|25584.61|25504.61|25584.46|25504.46|25584.73|25504.73|25583.63|25503.63|10
1733741360000|2024-12-09 10:49:20|25584.63|25504.63|25583.79|25503.79|25584.85|25504.85|25583.55|25503.55|10
1733741370000|2024-12-09 10:49:30|25584.66|25504.66|25588.4|25508.4|25589.55|25509.55|25584.66|25504.66|10
1733741380000|2024-12-09 10:49:40|25588.46|25508.46|25589.88|25509.88|25590.03|25510.03|25588.46|25508.46|10
1733741390000|2024-12-09 10:49:50|25589.75|25509.75|25597.41|25517.41|25597.41|25517.41|25589.69|25509.69|10
1733741400000|2024-12-09 10:50:00|25597.13|25517.13|25599.57|25519.57|25599.57|25519.57|25597.13|25517.13|10
1733741410000|2024-12-09 10:50:10|25600.33|25520.33|25610.92|25530.92|25610.92|25530.92|25600.33|25520.33|9
1733741420000|2024-12-09 10:50:20|25612.23|25532.23|25618.32|25538.32|25618.32|25538.32|25612.23|25532.23|10
1733741430000|2024-12-09 10:50:30|25618.33|25538.33|25622.82|25542.82|25622.82|25542.82|25618.33|25538.33|10
1733741440000|2024-12-09 10:50:40|25622.5|25542.5|25625.87|25545.87|25625.87|25545.87|25622.39|25542.39|10
1733741450000|2024-12-09 10:50:50|25627.94|25547.94|25629.49|25549.49|25629.49|25549.49|25627.94|25547.94|9
1733741460000|2024-12-09 10:51:00|25628.49|25548.49|25626.3|25546.3|25629.04|25549.04|25626.3|25546.3|10
1733741470000|2024-12-09 10:51:10|25627.27|25547.27|25625.95|25545.95|25627.3|25547.3|25625.95|25545.95|10
1733741480000|2024-12-09 10:51:20|25627.49|25547.49|25629.52|25549.52|25629.68|25549.68|25627.49|25547.49|9
1733741490000|2024-12-09 10:51:30|25628.27|25548.27|25626.18|25546.18|25628.76|25548.76|25626.18|25546.18|10
1733741500000|2024-12-09 10:51:40|25626.32|25546.32|25626.81|25546.81|25627.94|25547.94|25626.3|25546.3|10
1733741510000|2024-12-09 10:51:50|25627|25547|25629.31|25549.31|25629.31|25549.31|25626.58|25546.58|9
1733741520000|2024-12-09 10:52:00|25629.41|25549.41|25632.61|25552.61|25632.61|25552.61|25629.41|25549.41|10
1733741530000|2024-12-09 10:52:10|25633.74|25553.74|25635.72|25555.72|25635.72|25555.72|25633.74|25553.74|10
1733741540000|2024-12-09 10:52:20|25635.86|25555.86|25638|25558|25638.06|25558.06|25635.73|25555.73|10
1733741550000|2024-12-09 10:52:30|25638.06|25558.06|25639.07|25559.07|25639.07|25559.07|25637.94|25557.94|10
1733741560000|2024-12-09 10:52:40|25640.42|25560.42|25649.37|25569.37|25649.37|25569.37|25640.42|25560.42|10
1733741570000|2024-12-09 10:52:50|25649.99|25569.99|25649.41|25569.41|25651.32|25571.32|25649.15|25569.15|10
1733741580000|2024-12-09 10:53:00|25648.9|25568.9|25647.7|25567.7|25648.9|25568.9|25646.66|25566.66|10
1733741590000|2024-12-09 10:53:10|25647.46|25567.46|25650.41|25570.41|25651.35|25571.35|25647.46|25567.46|10
1733741600000|2024-12-09 10:53:20|25649.66|25569.66|25646.38|25566.38|25649.66|25569.66|25646.38|25566.38|10
1733741610000|2024-12-09 10:53:30|25647.17|25567.17|25645.69|25565.69|25647.38|25567.38|25645.61|25565.61|10
1733741620000|2024-12-09 10:53:40|25645.64|25565.64|25644.47|25564.47|25645.68|25565.68|25643.97|25563.97|9
1733741630000|2024-12-09 10:53:50|25644|25564|25654.85|25574.85|25654.85|25574.85|25644|25564|10
1733741640000|2024-12-09 10:54:00|25655.6|25575.6|25655.39|25575.39|25656.3|25576.3|25653.8|25573.8|9
1733741650000|2024-12-09 10:54:10|25656.34|25576.34|25654.56|25574.56|25657.28|25577.28|25654.56|25574.56|10
1733741660000|2024-12-09 10:54:20|25654.28|25574.28|25653.78|25573.78|25654.28|25574.28|25653.71|25573.71|10
1733741670000|2024-12-09 10:54:30|25654.82|25574.82|25656.61|25576.61|25656.76|25576.76|25654.82|25574.82|10
1733741680000|2024-12-09 10:54:40|25656.51|25576.51|25659.18|25579.18|25659.22|25579.22|25654.99|25574.99|10
1733741690000|2024-12-09 10:54:50|25658.89|25578.89|25660.51|25580.51|25660.51|25580.51|25658.75|25578.75|9
1733741700000|2024-12-09 10:55:00|25660.6|25580.6|25659.13|25579.13|25660.6|25580.6|25659.13|25579.13|10
1733741710000|2024-12-09 10:55:10|25658.59|25578.59|25655.66|25575.66|25658.59|25578.59|25655.66|25575.66|10
1733741720000|2024-12-09 10:55:20|25656.32|25576.32|25655.22|25575.22|25656.89|25576.89|25653.83|25573.83|10
1733741730000|2024-12-09 10:55:30|25655.47|25575.47|25655.29|25575.29|25655.67|25575.67|25655.18|25575.18|9
1733741740000|2024-12-09 10:55:40|25655.08|25575.08|25657.03|25577.03|25657.03|25577.03|25655.08|25575.08|10
1733741750000|2024-12-09 10:55:50|25657.23|25577.23|25659.47|25579.47|25661.12|25581.12|25657.23|25577.23|10
1733741760000|2024-12-09 10:56:00|25659.15|25579.15|25660.66|25580.66|25660.66|25580.66|25659.15|25579.15|10
1733741770000|2024-12-09 10:56:10|25660.04|25580.04|25660.33|25580.33|25660.45|25580.45|25659.42|25579.42|10
1733741780000|2024-12-09 10:56:20|25660.3|25580.3|25664.89|25584.89|25664.89|25584.89|25660.3|25580.3|10
1733741790000|2024-12-09 10:56:30|25665.51|25585.51|25669.61|25589.61|25670.1|25590.1|25665.26|25585.26|10
1733741800000|2024-12-09 10:56:40|25670.52|25590.52|25677.69|25597.69|25677.74|25597.74|25670.52|25590.52|10
1733741810000|2024-12-09 10:56:50|25678.01|25598.01|25680.43|25600.43|25680.43|25600.43|25678.01|25598.01|10
1733741820000|2024-12-09 10:57:00|25680.51|25600.51|25677.04|25597.04|25680.51|25600.51|25677.04|25597.04|10
1733741830000|2024-12-09 10:57:10|25676.82|25596.82|25685.82|25605.82|25686.17|25606.17|25676.12|25596.12|10
1733741840000|2024-12-09 10:57:20|25686.53|25606.53|25687.41|25607.41|25688.56|25608.56|25686.53|25606.53|10
1733741850000|2024-12-09 10:57:30|25687.43|25607.43|25689.71|25609.71|25689.8|25609.8|25687.43|25607.43|10
1733741860000|2024-12-09 10:57:40|25689.72|25609.72|25692.06|25612.06|25692.06|25612.06|25689.72|25609.72|9
1733741870000|2024-12-09 10:57:50|25692.47|25612.47|25682.46|25602.46|25692.47|25612.47|25681.1|25601.1|10
1733741880000|2024-12-09 10:58:00|25682.23|25602.23|25683.39|25603.39|25684.78|25604.78|25682.23|25602.23|10
1733741890000|2024-12-09 10:58:10|25682.87|25602.87|25684.7|25604.7|25685.15|25605.15|25682.87|25602.87|10
1733741900000|2024-12-09 10:58:20|25684.52|25604.52|25683.47|25603.47|25684.52|25604.52|25682.5|25602.5|10
1733741910000|2024-12-09 10:58:30|25683.9|25603.9|25683.03|25603.03|25683.9|25603.9|25682.13|25602.13|10
1733741920000|2024-12-09 10:58:40|25683.1|25603.1|25684.36|25604.36|25684.36|25604.36|25683.1|25603.1|10
1733741930000|2024-12-09 10:58:50|25689.19|25609.19|25689.15|25609.15|25689.47|25609.47|25688.85|25608.85|10
1733741940000|2024-12-09 10:59:00|25689.49|25609.49|25690.23|25610.23|25690.53|25610.53|25689.49|25609.49|10
1733741950000|2024-12-09 10:59:10|25690.49|25610.49|25692.54|25612.54|25692.54|25612.54|25690.49|25610.49|10
1733741960000|2024-12-09 10:59:20|25692.2|25612.2|25691.23|25611.23|25692.21|25612.21|25690.85|25610.85|9
1733741970000|2024-12-09 10:59:30|25691.17|25611.17|25690.08|25610.08|25691.59|25611.59|25690.08|25610.08|10
1733741980000|2024-12-09 10:59:40|25689.79|25609.79|25690.71|25610.71|25690.94|25610.94|25689.76|25609.76|10
1733741990000|2024-12-09 10:59:50|25690.48|25610.48|25691.25|25611.25|25691.28|25611.28|25690.48|25610.48|10
1733742000000|2024-12-09 11:00:00|25691.2|25611.2|25686.57|25606.57|25691.2|25611.2|25686.57|25606.57|10
1733742010000|2024-12-09 11:00:10|25685.05|25605.05|25680.5|25600.5|25685.05|25605.05|25680.5|25600.5|10
1733742020000|2024-12-09 11:00:20|25679.74|25599.74|25681.56|25601.56|25681.56|25601.56|25678.93|25598.93|10
1733742030000|2024-12-09 11:00:30|25681.46|25601.46|25680.99|25600.99|25682.43|25602.43|25680.99|25600.99|10
1733742040000|2024-12-09 11:00:40|25681.04|25601.04|25678.47|25598.47|25681.04|25601.04|25678.47|25598.47|10
1733742050000|2024-12-09 11:00:50|25678.65|25598.65|25675.4|25595.4|25678.65|25598.65|25675.4|25595.4|10
1733742060000|2024-12-09 11:01:00|25675.23|25595.23|25672.71|25592.71|25675.23|25595.23|25672.13|25592.13|10
1733742070000|2024-12-09 11:01:10|25672.83|25592.83|25673.24|25593.24|25673.24|25593.24|25672.04|25592.04|10
1733742080000|2024-12-09 11:01:20|25673.16|25593.16|25673.44|25593.44|25673.87|25593.87|25673.1|25593.1|9
1733742090000|2024-12-09 11:01:30|25673.3|25593.3|25670.07|25590.07|25674.49|25594.49|25670.07|25590.07|10
1733742100000|2024-12-09 11:01:40|25670.65|25590.65|25667.7|25587.7|25670.65|25590.65|25667.54|25587.54|10
1733742110000|2024-12-09 11:01:50|25667.39|25587.39|25660.39|25580.39|25668.05|25588.05|25660.39|25580.39|10
1733742120000|2024-12-09 11:02:00|25660.04|25580.04|25651.84|25571.84|25660.04|25580.04|25651.46|25571.46|10
1733742130000|2024-12-09 11:02:10|25651.96|25571.96|25648.3|25568.3|25651.96|25571.96|25645.94|25565.94|10
1733742140000|2024-12-09 11:02:20|25648.18|25568.18|25653.56|25573.56|25653.62|25573.62|25647.72|25567.72|10
1733742150000|2024-12-09 11:02:30|25653.65|25573.65|25648.36|25568.36|25653.65|25573.65|25648.36|25568.36|10
1733742160000|2024-12-09 11:02:40|25647.8|25567.8|25645.81|25565.81|25647.85|25567.85|25645.81|25565.81|9
1733742170000|2024-12-09 11:02:50|25645.63|25565.63|25640.81|25560.81|25646.37|25566.37|25640.81|25560.81|10
1733742180000|2024-12-09 11:03:00|25640.73|25560.73|25631|25551|25640.73|25560.73|25630.53|25550.53|10
1733742190000|2024-12-09 11:03:10|25631.18|25551.18|25631.3|25551.3|25633.63|25553.63|25631.18|25551.18|10
1733742200000|2024-12-09 11:03:20|25631.63|25551.63|25632.13|25552.13|25632.13|25552.13|25631.16|25551.16|10
1733742210000|2024-12-09 11:03:30|25629.03|25549.03|25628.45|25548.45|25629.21|25549.21|25628.07|25548.07|10
1733742220000|2024-12-09 11:03:40|25639.48|25559.48|25632.64|25552.64|25639.48|25559.48|25632.64|25552.64|10
1733742230000|2024-12-09 11:03:50|25632.96|25552.96|25633.86|25553.86|25633.86|25553.86|25632.29|25552.29|9
1733742240000|2024-12-09 11:04:00|25634.04|25554.04|25636|25556|25636.83|25556.83|25634.04|25554.04|10
1733742250000|2024-12-09 11:04:10|25636.08|25556.08|25624.47|25544.47|25636.08|25556.08|25624.47|25544.47|10
1733742260000|2024-12-09 11:04:20|25624.5|25544.5|25620.73|25540.73|25625.1|25545.1|25620.73|25540.73|10
1733742270000|2024-12-09 11:04:30|25621.97|25541.97|25622.67|25542.67|25623.54|25543.54|25621.97|25541.97|10
1733742280000|2024-12-09 11:04:40|25622.51|25542.51|25629.43|25549.43|25629.43|25549.43|25622.42|25542.42|10
1733742290000|2024-12-09 11:04:50|25630.04|25550.04|25630.49|25550.49|25630.98|25550.98|25629.78|25549.78|10
1733742300000|2024-12-09 11:05:00|25629.67|25549.67|25618.09|25538.09|25629.82|25549.82|25618.09|25538.09|10
1733742310000|2024-12-09 11:05:10|25617.84|25537.84|25611.2|25531.2|25617.84|25537.84|25611.2|25531.2|10
1733742320000|2024-12-09 11:05:20|25611.14|25531.14|25610|25530|25611.14|25531.14|25609.64|25529.64|10
1733742330000|2024-12-09 11:05:30|25609.28|25529.28|25603.73|25523.73|25609.28|25529.28|25602.86|25522.86|10
1733742340000|2024-12-09 11:05:40|25603.51|25523.51|25599.42|25519.42|25603.51|25523.51|25599.42|25519.42|10
1733742350000|2024-12-09 11:05:50|25599.22|25519.22|25598.36|25518.36|25599.22|25519.22|25598.1|25518.1|10
1733742360000|2024-12-09 11:06:00|25598.45|25518.45|25598.01|25518.01|25598.63|25518.63|25598.01|25518.01|10
1733742370000|2024-12-09 11:06:10|25597.77|25517.77|25591.57|25511.57|25597.77|25517.77|25591.07|25511.07|10
1733742380000|2024-12-09 11:06:20|25592.04|25512.04|25588.75|25508.75|25593.11|25513.11|25588.69|25508.69|10
1733742390000|2024-12-09 11:06:30|25588.05|25508.05|25584.53|25504.53|25588.05|25508.05|25583.99|25503.99|10
1733742400000|2024-12-09 11:06:40|25583.15|25503.15|25580.85|25500.85|25583.15|25503.15|25580.85|25500.85|10
1733742410000|2024-12-09 11:06:50|25580.51|25500.51|25576.71|25496.71|25580.51|25500.51|25576.71|25496.71|10
1733742420000|2024-12-09 11:07:00|25577.23|25497.23|25575.88|25495.88|25577.23|25497.23|25572.94|25492.94|10
1733742430000|2024-12-09 11:07:10|25576.76|25496.76|25580.59|25500.59|25581.63|25501.63|25576.76|25496.76|10
1733742440000|2024-12-09 11:07:20|25581.7|25501.7|25581.8|25501.8|25581.8|25501.8|25580.12|25500.12|10
1733742450000|2024-12-09 11:07:30|25582|25502|25586.28|25506.28|25586.81|25506.81|25582|25502|10
1733742460000|2024-12-09 11:07:40|25586.31|25506.31|25585.58|25505.58|25587.13|25507.13|25585.58|25505.58|10
1733742470000|2024-12-09 11:07:50|25585.54|25505.54|25581.78|25501.78|25585.57|25505.57|25581.78|25501.78|9
1733742480000|2024-12-09 11:08:00|25581.52|25501.52|25581.75|25501.75|25582.61|25502.61|25581.2|25501.2|10
1733742490000|2024-12-09 11:08:10|25582.53|25502.53|25578.44|25498.44|25582.91|25502.91|25578.44|25498.44|10
1733742500000|2024-12-09 11:08:20|25578.16|25498.16|25567.77|25487.77|25578.16|25498.16|25567.77|25487.77|10
1733742510000|2024-12-09 11:08:30|25567.84|25487.84|25571.7|25491.7|25571.7|25491.7|25567.84|25487.84|10
1733742520000|2024-12-09 11:08:40|25571.86|25491.86|25571.37|25491.37|25572.5|25492.5|25571.32|25491.32|10
1733742530000|2024-12-09 11:08:50|25571.11|25491.11|25569.47|25489.47|25571.11|25491.11|25569.05|25489.05|9
1733742540000|2024-12-09 11:09:00|25569.48|25489.48|25571.12|25491.12|25571.12|25491.12|25567.62|25487.62|10
1733742550000|2024-12-09 11:09:10|25571.59|25491.59|25563.25|25483.25|25571.59|25491.59|25563.25|25483.25|10
1733742560000|2024-12-09 11:09:20|25562.1|25482.1|25561.81|25481.81|25562.1|25482.1|25558.08|25478.08|10
1733742570000|2024-12-09 11:09:30|25560.79|25480.79|25553.83|25473.83|25560.8|25480.8|25553.83|25473.83|10
1733742580000|2024-12-09 11:09:40|25553.58|25473.58|25553.87|25473.87|25554.01|25474.01|25552.48|25472.48|9
1733742590000|2024-12-09 11:09:50|25554.09|25474.09|25554.3|25474.3|25554.59|25474.59|25553.79|25473.79|10
1733742600000|2024-12-09 11:10:00|25553.91|25473.91|25545.55|25465.55|25553.91|25473.91|25545.55|25465.55|10
1733742610000|2024-12-09 11:10:10|25544.33|25464.33|25533.94|25453.94|25544.33|25464.33|25533.94|25453.94|10
1733742620000|2024-12-09 11:10:20|25533.58|25453.58|25535.49|25455.49|25535.49|25455.49|25533.03|25453.03|10
1733742630000|2024-12-09 11:10:30|25536.04|25456.04|25538.21|25458.21|25538.21|25458.21|25534.91|25454.91|10
1733742640000|2024-12-09 11:10:40|25537.62|25457.62|25535.3|25455.3|25537.62|25457.62|25533.82|25453.82|10
1733742650000|2024-12-09 11:10:50|25535.13|25455.13|25536.04|25456.04|25536.54|25456.54|25534.23|25454.23|10
1733742660000|2024-12-09 11:11:00|25535.86|25455.86|25533.5|25453.5|25539.02|25459.02|25533.5|25453.5|10
1733742670000|2024-12-09 11:11:10|25533.16|25453.16|25534.38|25454.38|25534.95|25454.95|25532.97|25452.97|10
1733742680000|2024-12-09 11:11:20|25534.27|25454.27|25533.75|25453.75|25534.32|25454.32|25532.72|25452.72|10
1733742690000|2024-12-09 11:11:30|25533.77|25453.77|25529.87|25449.87|25533.77|25453.77|25529.87|25449.87|10
1733742700000|2024-12-09 11:11:40|25530.31|25450.31|25531.16|25451.16|25532.06|25452.06|25530.31|25450.31|10
1733742710000|2024-12-09 11:11:50|25531.08|25451.08|25530.41|25450.41|25531.61|25451.61|25530.41|25450.41|10
1733742720000|2024-12-09 11:12:00|25529.84|25449.84|25530.03|25450.03|25530.03|25450.03|25527.84|25447.84|10
1733742730000|2024-12-09 11:12:10|25529.98|25449.98|25533.27|25453.27|25533.27|25453.27|25529.98|25449.98|10
1733742740000|2024-12-09 11:12:20|25533.78|25453.78|25533.84|25453.84|25534.34|25454.34|25533.15|25453.15|9
1733742750000|2024-12-09 11:12:30|25533.81|25453.81|25534.74|25454.74|25534.74|25454.74|25533.02|25453.02|10
1733742760000|2024-12-09 11:12:40|25535.11|25455.11|25533.6|25453.6|25535.11|25455.11|25533.08|25453.08|10
1733742770000|2024-12-09 11:12:50|25534.1|25454.1|25537.94|25457.94|25537.94|25457.94|25534.1|25454.1|9
1733742780000|2024-12-09 11:13:00|25536.91|25456.91|25534.05|25454.05|25536.91|25456.91|25534.05|25454.05|10
1733742790000|2024-12-09 11:13:10|25533.85|25453.85|25537.48|25457.48|25537.77|25457.77|25532.58|25452.58|10
1733742800000|2024-12-09 11:13:20|25537.63|25457.63|25540.51|25460.51|25540.92|25460.92|25537.63|25457.63|10
1733742810000|2024-12-09 11:13:30|25540.29|25460.29|25534.97|25454.97|25540.37|25460.37|25533.22|25453.22|10
1733742820000|2024-12-09 11:13:40|25535.09|25455.09|25535.76|25455.76|25536.09|25456.09|25535.09|25455.09|10
1733742830000|2024-12-09 11:13:50|25535.72|25455.72|25543.13|25463.13|25543.13|25463.13|25535.33|25455.33|10
1733742840000|2024-12-09 11:14:00|25542.53|25462.53|25552.58|25472.58|25552.58|25472.58|25542.53|25462.53|10
1733742850000|2024-12-09 11:14:10|25553.14|25473.14|25560.47|25480.47|25560.47|25480.47|25553.14|25473.14|10
1733742860000|2024-12-09 11:14:20|25561.87|25481.87|25561.77|25481.77|25561.87|25481.87|25560.82|25480.82|10
1733742870000|2024-12-09 11:14:30|25561.82|25481.82|25564.21|25484.21|25564.21|25484.21|25561.82|25481.82|10
1733742880000|2024-12-09 11:14:40|25563.45|25483.45|25561.46|25481.46|25563.45|25483.45|25560.19|25480.19|10
1733742890000|2024-12-09 11:14:50|25561.82|25481.82|25561.99|25481.99|25562.65|25482.65|25561.82|25481.82|10
1733742900000|2024-12-09 11:15:00|25562.12|25482.12|25556.21|25476.21|25562.4|25482.4|25556.21|25476.21|10
1733742910000|2024-12-09 11:15:10|25555.43|25475.43|25551.71|25471.71|25555.43|25475.43|25549.81|25469.81|10
1733742920000|2024-12-09 11:15:20|25551.32|25471.32|25553.46|25473.46|25554|25474|25549.85|25469.85|10
1733742930000|2024-12-09 11:15:30|25553.29|25473.29|25549.03|25469.03|25553.29|25473.29|25548.96|25468.96|10
1733742940000|2024-12-09 11:15:40|25548.87|25468.87|25543.8|25463.8|25548.94|25468.94|25543.8|25463.8|10
1733742950000|2024-12-09 11:15:50|25544.29|25464.29|25543.1|25463.1|25544.99|25464.99|25543.1|25463.1|10
1733742960000|2024-12-09 11:16:00|25542.78|25462.78|25547.77|25467.77|25547.77|25467.77|25542.4|25462.4|10
1733742970000|2024-12-09 11:16:10|25548.94|25468.94|25544.73|25464.73|25548.96|25468.96|25544.73|25464.73|9
1733742980000|2024-12-09 11:16:20|25544.1|25464.1|25542.4|25462.4|25544.5|25464.5|25540.55|25460.55|10
1733742990000|2024-12-09 11:16:30|25542.26|25462.26|25549.28|25469.28|25549.28|25469.28|25542.26|25462.26|10
1733743000000|2024-12-09 11:16:40|25550.53|25470.53|25557.97|25477.97|25557.97|25477.97|25550.04|25470.04|10
1733743010000|2024-12-09 11:16:50|25560.43|25480.43|25571.05|25491.05|25571.05|25491.05|25560.43|25480.43|10
1733743020000|2024-12-09 11:17:00|25570.35|25490.35|25573.65|25493.65|25573.65|25493.65|25568.17|25488.17|10
1733743030000|2024-12-09 11:17:10|25573.72|25493.72|25568.17|25488.17|25573.72|25493.72|25568.17|25488.17|10
1733743040000|2024-12-09 11:17:20|25568.39|25488.39|25567.96|25487.96|25569.81|25489.81|25567.96|25487.96|10
1733743050000|2024-12-09 11:17:30|25568.32|25488.32|25568.91|25488.91|25569.91|25489.91|25567.71|25487.71|10
1733743060000|2024-12-09 11:17:40|25569.93|25489.93|25573.13|25493.13|25573.27|25493.27|25569.4|25489.4|10
1733743070000|2024-12-09 11:17:50|25572.87|25492.87|25572.89|25492.89|25575.35|25495.35|25572.8|25492.8|9
1733743080000|2024-12-09 11:18:00|25572.07|25492.07|25570.01|25490.01|25572.07|25492.07|25568|25488|10
1733743090000|2024-12-09 11:18:10|25570.58|25490.58|25575.01|25495.01|25575.18|25495.18|25570.37|25490.37|10
1733743100000|2024-12-09 11:18:20|25575.12|25495.12|25569.37|25489.37|25575.12|25495.12|25568.87|25488.87|10
1733743110000|2024-12-09 11:18:30|25569.91|25489.91|25569.68|25489.68|25569.91|25489.91|25567.31|25487.31|9
1733743120000|2024-12-09 11:18:40|25569.77|25489.77|25568.13|25488.13|25569.77|25489.77|25567.55|25487.55|10
1733743130000|2024-12-09 11:18:50|25568.15|25488.15|25573.08|25493.08|25573.11|25493.11|25568.15|25488.15|10
1733743140000|2024-12-09 11:19:00|25572.89|25492.89|25570.62|25490.62|25572.89|25492.89|25570.62|25490.62|10
1733743150000|2024-12-09 11:19:10|25569.68|25489.68|25560.71|25480.71|25569.68|25489.68|25560.71|25480.71|10
1733743160000|2024-12-09 11:19:20|25560.98|25480.98|25556.6|25476.6|25560.98|25480.98|25556.16|25476.16|10
1733743170000|2024-12-09 11:19:30|25555.95|25475.95|25554.59|25474.59|25555.95|25475.95|25552.57|25472.57|10
1733743180000|2024-12-09 11:19:40|25554.45|25474.45|25552.72|25472.72|25554.96|25474.96|25552.41|25472.41|10
1733743190000|2024-12-09 11:19:50|25552.97|25472.97|25547.18|25467.18|25552.97|25472.97|25547.09|25467.09|10
1733743200000|2024-12-09 11:20:00|25547.04|25467.04|25550.37|25470.37|25550.37|25470.37|25546.1|25466.1|10
1733743210000|2024-12-09 11:20:10|25550.52|25470.52|25561.22|25481.22|25561.22|25481.22|25550.52|25470.52|10
1733743220000|2024-12-09 11:20:20|25561.74|25481.74|25563.62|25483.62|25567.17|25487.17|25561.74|25481.74|10
1733743230000|2024-12-09 11:20:30|25564.02|25484.02|25563.06|25483.06|25567.65|25487.65|25563.06|25483.06|10
1733743240000|2024-12-09 11:20:40|25562.88|25482.88|25564.77|25484.77|25564.77|25484.77|25562.43|25482.43|10
1733743250000|2024-12-09 11:20:50|25563.65|25483.65|25559.62|25479.62|25563.65|25483.65|25559.62|25479.62|10
1733743260000|2024-12-09 11:21:00|25559.49|25479.49|25559.19|25479.19|25560.36|25480.36|25559.02|25479.02|10
1733743270000|2024-12-09 11:21:10|25559.22|25479.22|25558.41|25478.41|25559.22|25479.22|25557.87|25477.87|10
1733743280000|2024-12-09 11:21:20|25558.24|25478.24|25563.25|25483.25|25563.25|25483.25|25558.24|25478.24|10
1733743290000|2024-12-09 11:21:30|25562.72|25482.72|25562.42|25482.42|25564.15|25484.15|25561.99|25481.99|10
1733743300000|2024-12-09 11:21:40|25561.07|25481.07|25558.22|25478.22|25561.07|25481.07|25558.22|25478.22|10
1733743310000|2024-12-09 11:21:50|25557.99|25477.99|25557.15|25477.15|25557.99|25477.99|25556.36|25476.36|10
1733743320000|2024-12-09 11:22:00|25557.3|25477.3|25554|25474|25558.44|25478.44|25554|25474|10
1733743330000|2024-12-09 11:22:10|25553.07|25473.07|25545.42|25465.42|25553.07|25473.07|25545.41|25465.41|10
1733743340000|2024-12-09 11:22:20|25545.73|25465.73|25551.32|25471.32|25552.09|25472.09|25545.73|25465.73|10
1733743350000|2024-12-09 11:22:30|25551.01|25471.01|25552.51|25472.51|25553.21|25473.21|25549.92|25469.92|10
1733743360000|2024-12-09 11:22:40|25552.12|25472.12|25551.41|25471.41|25552.12|25472.12|25548.03|25468.03|10
1733743370000|2024-12-09 11:22:50|25551.56|25471.56|25551.33|25471.33|25552.21|25472.21|25551.23|25471.23|10
1733743380000|2024-12-09 11:23:00|25551.17|25471.17|25553.13|25473.13|25553.25|25473.25|25550.93|25470.93|10
1733743390000|2024-12-09 11:23:10|25553.24|25473.24|25552.26|25472.26|25553.32|25473.32|25551.7|25471.7|10
1733743400000|2024-12-09 11:23:20|25552.57|25472.57|25552.94|25472.94|25552.94|25472.94|25552|25472|9
1733743410000|2024-12-09 11:23:30|25554.04|25474.04|25552.75|25472.75|25554.91|25474.91|25552.46|25472.46|10
1733743420000|2024-12-09 11:23:40|25552.37|25472.37|25553.03|25473.03|25553.03|25473.03|25551.11|25471.11|10
1733743430000|2024-12-09 11:23:50|25553.78|25473.78|25552.25|25472.25|25554.06|25474.06|25552.07|25472.07|9
1733743440000|2024-12-09 11:24:00|25552.23|25472.23|25549.81|25469.81|25552.23|25472.23|25549.81|25469.81|10
1733743450000|2024-12-09 11:24:10|25548.5|25468.5|25545.16|25465.16|25548.5|25468.5|25544.87|25464.87|10
1733743460000|2024-12-09 11:24:20|25544.86|25464.86|25536.63|25456.63|25544.86|25464.86|25535.91|25455.91|10
1733743470000|2024-12-09 11:24:30|25533.22|25453.22|25532.82|25452.82|25533.27|25453.27|25532.36|25452.36|10
1733743480000|2024-12-09 11:24:40|25531.63|25451.63|25525.93|25445.93|25531.63|25451.63|25525.93|25445.93|10
1733743490000|2024-12-09 11:24:50|25524.2|25444.2|25513.6|25433.6|25524.2|25444.2|25513.33|25433.33|10
1733743500000|2024-12-09 11:25:00|25510.65|25430.65|25499.7|25419.7|25510.65|25430.65|25499.7|25419.7|10
1733743510000|2024-12-09 11:25:10|25500.99|25420.99|25494.17|25414.17|25500.99|25420.99|25492.89|25412.89|10
1733743520000|2024-12-09 11:25:20|25494.81|25414.81|25511.47|25431.47|25511.47|25431.47|25494.81|25414.81|10
1733743530000|2024-12-09 11:25:30|25514.63|25434.63|25516.09|25436.09|25518.99|25438.99|25514.63|25434.63|10
1733743540000|2024-12-09 11:25:40|25515.32|25435.32|25523.6|25443.6|25523.6|25443.6|25514.67|25434.67|9
1733743550000|2024-12-09 11:25:50|25524.38|25444.38|25531.62|25451.62|25531.62|25451.62|25524.19|25444.19|10
1733743560000|2024-12-09 11:26:00|25532.3|25452.3|25541.88|25461.88|25541.88|25461.88|25532.3|25452.3|10
1733743570000|2024-12-09 11:26:10|25544.24|25464.24|25554.25|25474.25|25554.25|25474.25|25544.24|25464.24|10
1733743580000|2024-12-09 11:26:20|25554.74|25474.74|25561.37|25481.37|25561.37|25481.37|25554.74|25474.74|10
1733743590000|2024-12-09 11:26:30|25562.27|25482.27|25568.42|25488.42|25568.56|25488.56|25560.91|25480.91|10
1733743600000|2024-12-09 11:26:40|25567.79|25487.79|25572.87|25492.87|25573.19|25493.19|25567.79|25487.79|10
1733743610000|2024-12-09 11:26:50|25572.08|25492.08|25571.4|25491.4|25572.65|25492.65|25570.96|25490.96|10
1733743620000|2024-12-09 11:27:00|25572.22|25492.22|25568.04|25488.04|25572.35|25492.35|25568.04|25488.04|10
1733743630000|2024-12-09 11:27:10|25566.86|25486.86|25559.07|25479.07|25566.86|25486.86|25559.07|25479.07|10
1733743640000|2024-12-09 11:27:20|25557.52|25477.52|25555.27|25475.27|25558.84|25478.84|25555.27|25475.27|10
1733743650000|2024-12-09 11:27:30|25555.59|25475.59|25556.88|25476.88|25556.88|25476.88|25554.34|25474.34|10
1733743660000|2024-12-09 11:27:40|25556.79|25476.79|25554.89|25474.89|25556.79|25476.79|25554.89|25474.89|10
1733743670000|2024-12-09 11:27:50|25554.09|25474.09|25550.38|25470.38|25554.09|25474.09|25550.38|25470.38|10
1733743680000|2024-12-09 11:28:00|25550.62|25470.62|25544.44|25464.44|25550.62|25470.62|25544.44|25464.44|10
1733743690000|2024-12-09 11:28:10|25544.69|25464.69|25544.11|25464.11|25544.69|25464.69|25540.89|25460.89|9
1733743700000|2024-12-09 11:28:20|25544.03|25464.03|25547.91|25467.91|25548.37|25468.37|25542.79|25462.79|10
1733743710000|2024-12-09 11:28:30|25547.79|25467.79|25544.79|25464.79|25548.5|25468.5|25544.79|25464.79|10
1733743720000|2024-12-09 11:28:40|25544.34|25464.34|25538.39|25458.39|25544.34|25464.34|25537.91|25457.91|10
1733743730000|2024-12-09 11:28:50|25539.11|25459.11|25537.14|25457.14|25539.11|25459.11|25536.54|25456.54|10
1733743740000|2024-12-09 11:29:00|25537.25|25457.25|25538.47|25458.47|25538.97|25458.97|25537.11|25457.11|10
1733743750000|2024-12-09 11:29:10|25537.59|25457.59|25532.14|25452.14|25537.59|25457.59|25532.14|25452.14|10
1733743760000|2024-12-09 11:29:20|25531.81|25451.81|25528.83|25448.83|25531.81|25451.81|25528.83|25448.83|10
1733743770000|2024-12-09 11:29:30|25528.87|25448.87|25522.72|25442.72|25528.87|25448.87|25522.72|25442.72|10
1733743780000|2024-12-09 11:29:40|25522.55|25442.55|25521.99|25441.99|25523.18|25443.18|25521.99|25441.99|10
1733743790000|2024-12-09 11:29:50|25522.14|25442.14|25518.17|25438.17|25522.14|25442.14|25518.09|25438.09|10
1733743800000|2024-12-09 11:30:00|25517.85|25437.85|25504.52|25424.52|25517.85|25437.85|25504.52|25424.52|10
1733743810000|2024-12-09 11:30:10|25503.6|25423.6|25487.65|25407.65|25503.6|25423.6|25487.65|25407.65|10
1733743820000|2024-12-09 11:30:20|25487.19|25407.19|25477.14|25397.14|25487.19|25407.19|25477.14|25397.14|10
1733743830000|2024-12-09 11:30:30|25476.15|25396.15|25474.14|25394.14|25476.15|25396.15|25473.13|25393.13|10
1733743840000|2024-12-09 11:30:40|25473.84|25393.84|25474.75|25394.75|25474.75|25394.75|25472.67|25392.67|10
1733743850000|2024-12-09 11:30:50|25474.82|25394.82|25473.83|25393.83|25475.74|25395.74|25473.83|25393.83|10
1733743860000|2024-12-09 11:31:00|25473.06|25393.06|25484.07|25404.07|25484.07|25404.07|25472.87|25392.87|10
1733743870000|2024-12-09 11:31:10|25485.49|25405.49|25494.42|25414.42|25494.42|25414.42|25485.49|25405.49|10
1733743880000|2024-12-09 11:31:20|25494.12|25414.12|25500.61|25420.61|25500.61|25420.61|25494.12|25414.12|10
1733743890000|2024-12-09 11:31:30|25502.1|25422.1|25506.87|25426.87|25509.86|25429.86|25502.1|25422.1|10
1733743900000|2024-12-09 11:31:40|25506.3|25426.3|25512.05|25432.05|25512.31|25432.31|25506.3|25426.3|9
1733743910000|2024-12-09 11:31:50|25513.12|25433.12|25514.72|25434.72|25514.73|25434.73|25513.12|25433.12|10
1733743920000|2024-12-09 11:32:00|25514.97|25434.97|25513.28|25433.28|25516.91|25436.91|25512.95|25432.95|10
1733743930000|2024-12-09 11:32:10|25516.59|25436.59|25523.08|25443.08|25523.08|25443.08|25516.59|25436.59|10
1733743940000|2024-12-09 11:32:20|25523.01|25443.01|25517.05|25437.05|25523.01|25443.01|25517.05|25437.05|10
1733743950000|2024-12-09 11:32:30|25515.89|25435.89|25515.73|25435.73|25515.98|25435.98|25514.6|25434.6|9
1733743960000|2024-12-09 11:32:40|25515.79|25435.79|25516.55|25436.55|25519.92|25439.92|25515.53|25435.53|10
1733743970000|2024-12-09 11:32:50|25516.53|25436.53|25517.44|25437.44|25517.48|25437.48|25515.79|25435.79|10
1733743980000|2024-12-09 11:33:00|25517.45|25437.45|25518.04|25438.04|25518.04|25438.04|25515.88|25435.88|10
1733743990000|2024-12-09 11:33:10|25519.97|25439.97|25529.25|25449.25|25529.25|25449.25|25519.97|25439.97|10
1733744000000|2024-12-09 11:33:20|25533.88|25453.88|25536.19|25456.19|25536.19|25456.19|25531.42|25451.42|10
1733744010000|2024-12-09 11:33:30|25536.04|25456.04|25536.03|25456.03|25538.38|25458.38|25534.76|25454.76|10
1733744020000|2024-12-09 11:33:40|25535.92|25455.92|25528.97|25448.97|25535.94|25455.94|25528.97|25448.97|10
1733744030000|2024-12-09 11:33:50|25528.19|25448.19|25531.08|25451.08|25531.08|25451.08|25528.19|25448.19|10
1733744040000|2024-12-09 11:34:00|25530.7|25450.7|25527.65|25447.65|25531.45|25451.45|25527.65|25447.65|10
1733744050000|2024-12-09 11:34:10|25532.66|25452.66|25535.96|25455.96|25536.12|25456.12|25532.66|25452.66|10
1733744060000|2024-12-09 11:34:20|25536.22|25456.22|25532.46|25452.46|25536.22|25456.22|25532.46|25452.46|10
1733744070000|2024-12-09 11:34:30|25533.76|25453.76|25535.48|25455.48|25536.11|25456.11|25533.71|25453.71|10
1733744080000|2024-12-09 11:34:40|25535.53|25455.53|25545.32|25465.32|25545.32|25465.32|25535.42|25455.42|10
1733744090000|2024-12-09 11:34:50|25546.04|25466.04|25539.66|25459.66|25546.78|25466.78|25539.66|25459.66|10
1733744100000|2024-12-09 11:35:00|25539.39|25459.39|25541.39|25461.39|25541.39|25461.39|25538.83|25458.83|9
1733744110000|2024-12-09 11:35:10|25542.42|25462.42|25547.92|25467.92|25547.92|25467.92|25542.42|25462.42|10
1733744120000|2024-12-09 11:35:20|25548.67|25468.67|25548.98|25468.98|25549.57|25469.57|25548.64|25468.64|10
1733744130000|2024-12-09 11:35:30|25547.44|25467.44|25543.24|25463.24|25547.44|25467.44|25543.24|25463.24|10
1733744140000|2024-12-09 11:35:40|25543.31|25463.31|25545.07|25465.07|25545.07|25465.07|25541.52|25461.52|10
1733744150000|2024-12-09 11:35:50|25544.93|25464.93|25546.3|25466.3|25546.3|25466.3|25544.34|25464.34|9
1733744160000|2024-12-09 11:36:00|25546.4|25466.4|25542.5|25462.5|25546.82|25466.82|25542.5|25462.5|10
1733744170000|2024-12-09 11:36:10|25541.98|25461.98|25542.61|25462.61|25543.77|25463.77|25541.65|25461.65|10
1733744180000|2024-12-09 11:36:20|25541.82|25461.82|25544.37|25464.37|25546.32|25466.32|25541.82|25461.82|10
1733744190000|2024-12-09 11:36:30|25544.62|25464.62|25540.9|25460.9|25544.62|25464.62|25539.89|25459.89|10
1733744200000|2024-12-09 11:36:40|25540.48|25460.48|25545.31|25465.31|25545.69|25465.69|25540.48|25460.48|10
1733744210000|2024-12-09 11:36:50|25543.99|25463.99|25545.13|25465.13|25545.13|25465.13|25542.75|25462.75|10
1733744220000|2024-12-09 11:37:00|25546.8|25466.8|25546.13|25466.13|25547.91|25467.91|25546.13|25466.13|10
1733744230000|2024-12-09 11:37:10|25545.33|25465.33|25536.71|25456.71|25545.33|25465.33|25536.71|25456.71|10
1733744240000|2024-12-09 11:37:20|25537.01|25457.01|25534.27|25454.27|25538.11|25458.11|25533.5|25453.5|10
1733744250000|2024-12-09 11:37:30|25535.03|25455.03|25532.72|25452.72|25535.46|25455.46|25532.72|25452.72|10
1733744260000|2024-12-09 11:37:40|25533|25453|25520.9|25440.9|25533|25453|25520.59|25440.59|10
1733744270000|2024-12-09 11:37:50|25521.35|25441.35|25518.54|25438.54|25521.36|25441.36|25518.54|25438.54|10
1733744280000|2024-12-09 11:38:00|25517.75|25437.75|25516.31|25436.31|25517.75|25437.75|25516.1|25436.1|9
1733744290000|2024-12-09 11:38:10|25515.22|25435.22|25510.23|25430.23|25515.22|25435.22|25510.23|25430.23|10
1733744300000|2024-12-09 11:38:20|25508.68|25428.68|25501.23|25421.23|25508.68|25428.68|25501.12|25421.12|10
1733744310000|2024-12-09 11:38:30|25501.74|25421.74|25497.58|25417.58|25504.45|25424.45|25497.58|25417.58|10
1733744320000|2024-12-09 11:38:40|25497.67|25417.67|25495.76|25415.76|25498.15|25418.15|25495.76|25415.76|10
1733744330000|2024-12-09 11:38:50|25495.44|25415.44|25490.33|25410.33|25495.44|25415.44|25490.14|25410.14|9
1733744340000|2024-12-09 11:39:00|25483.5|25403.5|25486.84|25406.84|25487.87|25407.87|25482.81|25402.81|10
1733744350000|2024-12-09 11:39:10|25488.25|25408.25|25489.21|25409.21|25489.47|25409.47|25487.74|25407.74|10
1733744360000|2024-12-09 11:39:20|25490.21|25410.21|25498.2|25418.2|25498.2|25418.2|25490.21|25410.21|10
1733744370000|2024-12-09 11:39:30|25496.58|25416.58|25491.12|25411.12|25496.58|25416.58|25491.12|25411.12|9
1733744380000|2024-12-09 11:39:40|25493.87|25413.87|25497.18|25417.18|25497.18|25417.18|25493.87|25413.87|10
1733744390000|2024-12-09 11:39:50|25498.27|25418.27|25504.34|25424.34|25504.34|25424.34|25497.82|25417.82|10
1733744400000|2024-12-09 11:40:00|25505.74|25425.74|25507.4|25427.4|25508.97|25428.97|25505.69|25425.69|10
1733744410000|2024-12-09 11:40:10|25507.23|25427.23|25506.04|25426.04|25507.23|25427.23|25503.76|25423.76|10
1733744420000|2024-12-09 11:40:20|25505.43|25425.43|25503.24|25423.24|25505.43|25425.43|25503.24|25423.24|10
1733744430000|2024-12-09 11:40:30|25502.81|25422.81|25494.57|25414.57|25502.81|25422.81|25494.57|25414.57|10
1733744440000|2024-12-09 11:40:40|25494.23|25414.23|25494.26|25414.26|25494.38|25414.38|25487.39|25407.39|10
1733744450000|2024-12-09 11:40:50|25494.16|25414.16|25486.17|25406.17|25494.16|25414.16|25486.17|25406.17|10
1733744460000|2024-12-09 11:41:00|25485.42|25405.42|25482.83|25402.83|25485.73|25405.73|25482.68|25402.68|10
1733744470000|2024-12-09 11:41:10|25483.45|25403.45|25482.62|25402.62|25484.74|25404.74|25482.62|25402.62|10
1733744480000|2024-12-09 11:41:20|25480.9|25400.9|25476.71|25396.71|25480.9|25400.9|25476.71|25396.71|10
1733744490000|2024-12-09 11:41:30|25475.75|25395.75|25472.76|25392.76|25475.75|25395.75|25472.76|25392.76|10
1733744500000|2024-12-09 11:41:40|25472.96|25392.96|25471.69|25391.69|25473.22|25393.22|25470.96|25390.96|9
1733744510000|2024-12-09 11:41:50|25470.81|25390.81|25470.15|25390.15|25470.81|25390.81|25469.26|25389.26|10
1733744520000|2024-12-09 11:42:00|25470.19|25390.19|25471.23|25391.23|25472.73|25392.73|25470.19|25390.19|8
1733744530000|2024-12-09 11:42:10|25471.4|25391.4|25466.64|25386.64|25472.12|25392.12|25466.64|25386.64|9
1733744540000|2024-12-09 11:42:20|25466.76|25386.76|25462.81|25382.81|25468.1|25388.1|25462.81|25382.81|10
1733744550000|2024-12-09 11:42:30|25461.99|25381.99|25461.26|25381.26|25461.99|25381.99|25459.62|25379.62|10
1733744560000|2024-12-09 11:42:40|25462.32|25382.32|25462.03|25382.03|25463.63|25383.63|25461.98|25381.98|10
1733744570000|2024-12-09 11:42:50|25460.97|25380.97|25458.89|25378.89|25461.58|25381.58|25458.89|25378.89|10
1733744580000|2024-12-09 11:43:00|25459.79|25379.79|25461.32|25381.32|25461.32|25381.32|25459.79|25379.79|9
1733744590000|2024-12-09 11:43:10|25461.61|25381.61|25459.05|25379.05|25462.21|25382.21|25459.05|25379.05|10
1733744600000|2024-12-09 11:43:20|25459.01|25379.01|25452.74|25372.74|25459.02|25379.02|25452.74|25372.74|10
1733744610000|2024-12-09 11:43:30|25451.84|25371.84|25456.49|25376.49|25456.49|25376.49|25451.84|25371.84|10
1733744620000|2024-12-09 11:43:40|25457.03|25377.03|25455.56|25375.56|25458.76|25378.76|25455.56|25375.56|10
1733744630000|2024-12-09 11:43:50|25455.43|25375.43|25456.16|25376.16|25456.46|25376.46|25455.33|25375.33|10
1733744640000|2024-12-09 11:44:00|25456.21|25376.21|25464.14|25384.14|25464.14|25384.14|25456.21|25376.21|10
1733744650000|2024-12-09 11:44:10|25465.12|25385.12|25464.52|25384.52|25470.41|25390.41|25464.52|25384.52|10
1733744660000|2024-12-09 11:44:20|25464.56|25384.56|25467.19|25387.19|25467.19|25387.19|25464.46|25384.46|10
1733744670000|2024-12-09 11:44:30|25463.57|25383.57|25464.08|25384.08|25465.65|25385.65|25463.57|25383.57|10
1733744680000|2024-12-09 11:44:40|25465.23|25385.23|25466.03|25386.03|25466.33|25386.33|25464.25|25384.25|10
1733744690000|2024-12-09 11:44:50|25465.49|25385.49|25464.1|25384.1|25466.89|25386.89|25464.1|25384.1|10
1733744700000|2024-12-09 11:45:00|25464.25|25384.25|25469.82|25389.82|25469.82|25389.82|25463.83|25383.83|10
1733744710000|2024-12-09 11:45:10|25469.91|25389.91|25477.05|25397.05|25477.05|25397.05|25469.91|25389.91|10
1733744720000|2024-12-09 11:45:20|25476.77|25396.77|25471.71|25391.71|25476.77|25396.77|25471.24|25391.24|10
1733744730000|2024-12-09 11:45:30|25470.27|25390.27|25458.88|25378.88|25470.27|25390.27|25458.88|25378.88|10
1733744740000|2024-12-09 11:45:40|25463.39|25383.39|25447.64|25367.64|25463.39|25383.39|25447.02|25367.02|10
1733744750000|2024-12-09 11:45:50|25447.42|25367.42|25450.3|25370.3|25450.58|25370.58|25446.5|25366.5|9
1733744760000|2024-12-09 11:46:00|25449.92|25369.92|25439.47|25359.47|25449.92|25369.92|25439.47|25359.47|10
1733744770000|2024-12-09 11:46:10|25437.91|25357.91|25428.79|25348.79|25437.91|25357.91|25428.79|25348.79|10
1733744780000|2024-12-09 11:46:20|25427.83|25347.83|25429.4|25349.4|25429.4|25349.4|25424.95|25344.95|10
1733744790000|2024-12-09 11:46:30|25429.35|25349.35|25432.37|25352.37|25433.46|25353.46|25429.35|25349.35|10
1733744800000|2024-12-09 11:46:40|25432.04|25352.04|25428.59|25348.59|25432.04|25352.04|25428.59|25348.59|10
1733744810000|2024-12-09 11:46:50|25429.53|25349.53|25428.8|25348.8|25430.33|25350.33|25428.8|25348.8|10
1733744820000|2024-12-09 11:47:00|25428.18|25348.18|25427.94|25347.94|25429.45|25349.45|25425.8|25345.8|10
1733744830000|2024-12-09 11:47:10|25428.05|25348.05|25426.76|25346.76|25428.13|25348.13|25426.76|25346.76|9
1733744840000|2024-12-09 11:47:20|25425.91|25345.91|25418.28|25338.28|25425.91|25345.91|25418.28|25338.28|10
1733744850000|2024-12-09 11:47:30|25417.71|25337.71|25412.61|25332.61|25417.71|25337.71|25412.61|25332.61|10
1733744860000|2024-12-09 11:47:40|25411.22|25331.22|25413.38|25333.38|25413.38|25333.38|25409.87|25329.87|10
1733744870000|2024-12-09 11:47:50|25412.98|25332.98|25415.41|25335.41|25415.79|25335.79|25412.98|25332.98|10
1733744880000|2024-12-09 11:48:00|25416.36|25336.36|25410.66|25330.66|25421.42|25341.42|25410.66|25330.66|10
1733744890000|2024-12-09 11:48:10|25410.18|25330.18|25404.59|25324.59|25410.18|25330.18|25404.59|25324.59|10
1733744900000|2024-12-09 11:48:20|25403.79|25323.79|25398.3|25318.3|25403.79|25323.79|25397.95|25317.95|10
1733744910000|2024-12-09 11:48:30|25397.71|25317.71|25386.75|25306.75|25397.82|25317.82|25386.75|25306.75|10
1733744920000|2024-12-09 11:48:40|25385.43|25305.43|25377.19|25297.19|25385.8|25305.8|25377.19|25297.19|10
1733744930000|2024-12-09 11:48:50|25375.68|25295.68|25374.37|25294.37|25375.68|25295.68|25373.7|25293.7|10
1733744940000|2024-12-09 11:49:00|25374.34|25294.34|25372.06|25292.06|25375.4|25295.4|25372.06|25292.06|10
1733744950000|2024-12-09 11:49:10|25372.55|25292.55|25375.63|25295.63|25375.86|25295.86|25372.43|25292.43|10
1733744960000|2024-12-09 11:49:20|25375.23|25295.23|25376.31|25296.31|25376.31|25296.31|25374.66|25294.66|9
1733744970000|2024-12-09 11:49:30|25378.37|25298.37|25373.97|25293.97|25378.37|25298.37|25373.41|25293.41|10
1733744980000|2024-12-09 11:49:40|25374.33|25294.33|25372.87|25292.87|25375.83|25295.83|25372.87|25292.87|10
1733744990000|2024-12-09 11:49:50|25373.04|25293.04|25371.85|25291.85|25373.93|25293.93|25371.85|25291.85|10
1733745000000|2024-12-09 11:50:00|25371.37|25291.37|25369.34|25289.34|25371.37|25291.37|25368.67|25288.67|10
1733745010000|2024-12-09 11:50:10|25368.74|25288.74|25364.38|25284.38|25368.74|25288.74|25363.82|25283.82|10
1733745020000|2024-12-09 11:50:20|25364.11|25284.11|25360.32|25280.32|25364.65|25284.65|25360.21|25280.21|10
1733745030000|2024-12-09 11:50:30|25360.58|25280.58|25360.39|25280.39|25366.28|25286.28|25359.8|25279.8|10
1733745040000|2024-12-09 11:50:40|25361.93|25281.93|25364.32|25284.32|25364.32|25284.32|25361.93|25281.93|10
1733745050000|2024-12-09 11:50:50|25364.44|25284.44|25362.61|25282.61|25364.44|25284.44|25361.85|25281.85|10
1733745060000|2024-12-09 11:51:00|25362.71|25282.71|25363.19|25283.19|25363.92|25283.92|25361.44|25281.44|10
1733745070000|2024-12-09 11:51:10|25363.68|25283.68|25358.77|25278.77|25363.68|25283.68|25358.42|25278.42|10
1733745080000|2024-12-09 11:51:20|25358.27|25278.27|25364.97|25284.97|25365.11|25285.11|25357.95|25277.95|10
1733745090000|2024-12-09 11:51:30|25365.26|25285.26|25364.62|25284.62|25367.76|25287.76|25364.29|25284.29|10
1733745100000|2024-12-09 11:51:40|25364.85|25284.85|25362.89|25282.89|25364.9|25284.9|25359.81|25279.81|10
1733745110000|2024-12-09 11:51:50|25363.3|25283.3|25369.76|25289.76|25369.76|25289.76|25363.3|25283.3|10
1733745120000|2024-12-09 11:52:00|25370.39|25290.39|25387.92|25307.92|25387.92|25307.92|25370.39|25290.39|10
1733745130000|2024-12-09 11:52:10|25390.54|25310.54|25403.31|25323.31|25403.31|25323.31|25390.54|25310.54|10
1733745140000|2024-12-09 11:52:20|25406.12|25326.12|25409|25329|25409|25329|25404.25|25324.25|10
1733745150000|2024-12-09 11:52:30|25408.9|25328.9|25408.56|25328.56|25411.54|25331.54|25407.05|25327.05|10
1733745160000|2024-12-09 11:52:40|25407.57|25327.57|25406.15|25326.15|25408.89|25328.89|25405.17|25325.17|10
1733745170000|2024-12-09 11:52:50|25405.93|25325.93|25404.71|25324.71|25405.93|25325.93|25400.89|25320.89|10
1733745180000|2024-12-09 11:53:00|25404.81|25324.81|25410.55|25330.55|25410.55|25330.55|25402.07|25322.07|10
1733745190000|2024-12-09 11:53:10|25411.93|25331.93|25421.31|25341.31|25421.31|25341.31|25411.93|25331.93|10
1733745200000|2024-12-09 11:53:20|25421.64|25341.64|25432.67|25352.67|25432.67|25352.67|25421.64|25341.64|10
1733745210000|2024-12-09 11:53:30|25432.96|25352.96|25441.86|25361.86|25441.86|25361.86|25432.18|25352.18|10
1733745220000|2024-12-09 11:53:40|25441.02|25361.02|25442.87|25362.87|25443.11|25363.11|25441.02|25361.02|10
1733745230000|2024-12-09 11:53:50|25443.79|25363.79|25461.15|25381.15|25461.15|25381.15|25443.79|25363.79|10
1733745240000|2024-12-09 11:54:00|25462.39|25382.39|25468.22|25388.22|25468.22|25388.22|25462.39|25382.39|10
1733745250000|2024-12-09 11:54:10|25468.51|25388.51|25457.64|25377.64|25468.51|25388.51|25457.64|25377.64|10
1733745260000|2024-12-09 11:54:20|25457.43|25377.43|25453.8|25373.8|25457.43|25377.43|25453.8|25373.8|10
1733745270000|2024-12-09 11:54:30|25454|25374|25448.98|25368.98|25454|25374|25448.98|25368.98|10
1733745280000|2024-12-09 11:54:40|25449|25369|25441.71|25361.71|25449.05|25369.05|25441.71|25361.71|10
1733745290000|2024-12-09 11:54:50|25441.67|25361.67|25440.74|25360.74|25441.67|25361.67|25438.46|25358.46|10
1733745300000|2024-12-09 11:55:00|25441.96|25361.96|25450.23|25370.23|25450.23|25370.23|25441.96|25361.96|10
1733745310000|2024-12-09 11:55:10|25451.74|25371.74|25450.66|25370.66|25452.2|25372.2|25449.23|25369.23|10
1733745320000|2024-12-09 11:55:20|25451.9|25371.9|25451.64|25371.64|25454.31|25374.31|25451.64|25371.64|9
1733745330000|2024-12-09 11:55:30|25451.85|25371.85|25459.08|25379.08|25459.08|25379.08|25451.85|25371.85|10
1733745340000|2024-12-09 11:55:40|25460.15|25380.15|25454.31|25374.31|25460.15|25380.15|25454.31|25374.31|10
1733745350000|2024-12-09 11:55:50|25454.19|25374.19|25454.29|25374.29|25454.58|25374.58|25452.58|25372.58|10
1733745360000|2024-12-09 11:56:00|25453.01|25373.01|25451.5|25371.5|25454.76|25374.76|25451.5|25371.5|9
1733745370000|2024-12-09 11:56:10|25451.02|25371.02|25449.82|25369.82|25453.46|25373.46|25449.82|25369.82|10
1733745380000|2024-12-09 11:56:20|25448.66|25368.66|25453.68|25373.68|25453.68|25373.68|25448.66|25368.66|10
1733745390000|2024-12-09 11:56:30|25452.75|25372.75|25456.89|25376.89|25457.02|25377.02|25452.75|25372.75|10
1733745400000|2024-12-09 11:56:40|25458.71|25378.71|25462.57|25382.57|25462.57|25382.57|25458.34|25378.34|10
1733745410000|2024-12-09 11:56:50|25464.33|25384.33|25468.41|25388.41|25469.78|25389.78|25464.22|25384.22|10
1733745420000|2024-12-09 11:57:00|25467.94|25387.94|25476.2|25396.2|25476.2|25396.2|25467.39|25387.39|10
1733745430000|2024-12-09 11:57:10|25477.11|25397.11|25478.81|25398.81|25478.81|25398.81|25475.84|25395.84|10
1733745440000|2024-12-09 11:57:20|25478.82|25398.82|25474.59|25394.59|25481.09|25401.09|25474.59|25394.59|10
1733745450000|2024-12-09 11:57:30|25474.6|25394.6|25467.78|25387.78|25474.6|25394.6|25467.78|25387.78|10
1733745460000|2024-12-09 11:57:40|25466.91|25386.91|25459.93|25379.93|25466.91|25386.91|25459.93|25379.93|10
1733745470000|2024-12-09 11:57:50|25459.29|25379.29|25448.29|25368.29|25459.29|25379.29|25448.29|25368.29|10
1733745480000|2024-12-09 11:58:00|25444.79|25364.79|25434.95|25354.95|25444.79|25364.79|25434.95|25354.95|10
1733745490000|2024-12-09 11:58:10|25434.49|25354.49|25425.75|25345.75|25434.49|25354.49|25425.75|25345.75|10
1733745500000|2024-12-09 11:58:20|25425.82|25345.82|25425.08|25345.08|25426.11|25346.11|25424.09|25344.09|10
1733745510000|2024-12-09 11:58:30|25421.88|25341.88|25410.88|25330.88|25421.88|25341.88|25410.88|25330.88|10
1733745520000|2024-12-09 11:58:40|25410.87|25330.87|25407|25327|25411.26|25331.26|25407|25327|10
1733745530000|2024-12-09 11:58:50|25406.82|25326.82|25410.89|25330.89|25410.89|25330.89|25406|25326|10
1733745540000|2024-12-09 11:59:00|25410.18|25330.18|25410.79|25330.79|25413.05|25333.05|25409.68|25329.68|10
1733745550000|2024-12-09 11:59:10|25412.17|25332.17|25419.79|25339.79|25419.79|25339.79|25412.17|25332.17|10
1733745560000|2024-12-09 11:59:20|25422.68|25342.68|25427.12|25347.12|25428.45|25348.45|25422.68|25342.68|10
1733745570000|2024-12-09 11:59:30|25425.08|25345.08|25425.04|25345.04|25425.08|25345.08|25423.06|25343.06|10
1733745580000|2024-12-09 11:59:40|25424.6|25344.6|25419.24|25339.24|25424.6|25344.6|25419.24|25339.24|10
1733745590000|2024-12-09 11:59:50|25418.97|25338.97|25419.05|25339.05|25419.16|25339.16|25417.8|25337.8|10
1733745600000|2024-12-09 12:00:00|25417.21|25337.21|25411.11|25331.11|25417.21|25337.21|25411.11|25331.11|10
1733745610000|2024-12-09 12:00:10|25411.12|25331.12|25406.19|25326.19|25411.12|25331.12|25402.21|25322.21|10
1733745620000|2024-12-09 12:00:20|25407.89|25327.89|25406.03|25326.03|25407.93|25327.93|25406.03|25326.03|10
1733745630000|2024-12-09 12:00:30|25405.87|25325.87|25403.31|25323.31|25406.24|25326.24|25402.18|25322.18|10
1733745640000|2024-12-09 12:00:40|25403.19|25323.19|25402.6|25322.6|25403.25|25323.25|25401.08|25321.08|10
1733745650000|2024-12-09 12:00:50|25402.04|25322.04|25396.06|25316.06|25402.04|25322.04|25396.06|25316.06|10
1733745660000|2024-12-09 12:01:00|25395.77|25315.77|25391.9|25311.9|25395.77|25315.77|25391.9|25311.9|10
1733745670000|2024-12-09 12:01:10|25391.42|25311.42|25384.54|25304.54|25391.42|25311.42|25384.54|25304.54|10
1733745680000|2024-12-09 12:01:20|25383.87|25303.87|25366.44|25286.44|25383.87|25303.87|25366.44|25286.44|10
1733745690000|2024-12-09 12:01:30|25366.31|25286.31|25350.84|25270.84|25366.31|25286.31|25350.84|25270.84|10
1733745700000|2024-12-09 12:01:40|25348.57|25268.57|25331.25|25251.25|25348.57|25268.57|25331.25|25251.25|10
1733745710000|2024-12-09 12:01:50|25330.02|25250.02|25329.44|25249.44|25330.02|25250.02|25323.18|25243.18|10
1733745720000|2024-12-09 12:02:00|25329.89|25249.89|25333.81|25253.81|25333.81|25253.81|25329.89|25249.89|10
1733745730000|2024-12-09 12:02:10|25333.88|25253.88|25336.04|25256.04|25337.9|25257.9|25333.4|25253.4|10
1733745740000|2024-12-09 12:02:20|25335.87|25255.87|25341.83|25261.83|25341.83|25261.83|25335.49|25255.49|10
1733745750000|2024-12-09 12:02:30|25342.4|25262.4|25342.87|25262.87|25343.18|25263.18|25341.28|25261.28|10
1733745760000|2024-12-09 12:02:40|25342.09|25262.09|25345.39|25265.39|25345.53|25265.53|25342.09|25262.09|10
1733745770000|2024-12-09 12:02:50|25345.14|25265.14|25348.2|25268.2|25348.2|25268.2|25344.98|25264.98|10
1733745780000|2024-12-09 12:03:00|25348.49|25268.49|25346.27|25266.27|25348.49|25268.49|25345.82|25265.82|10
1733745790000|2024-12-09 12:03:10|25344.78|25264.78|25330.51|25250.51|25345.24|25265.24|25329.2|25249.2|10
1733745800000|2024-12-09 12:03:20|25339.5|25259.5|25335.75|25255.75|25339.5|25259.5|25334.87|25254.87|10
1733745810000|2024-12-09 12:03:30|25336.83|25256.83|25338.26|25258.26|25338.68|25258.68|25336.01|25256.01|10
1733745820000|2024-12-09 12:03:40|25337.92|25257.92|25340.16|25260.16|25340.16|25260.16|25333.86|25253.86|10
1733745830000|2024-12-09 12:03:50|25340.6|25260.6|25342.7|25262.7|25344.94|25264.94|25340.6|25260.6|10
1733745840000|2024-12-09 12:04:00|25342.78|25262.78|25350.49|25270.49|25350.49|25270.49|25342.71|25262.71|10
1733745850000|2024-12-09 12:04:10|25351.24|25271.24|25357.83|25277.83|25359.2|25279.2|25351.24|25271.24|10
1733745860000|2024-12-09 12:04:20|25357.45|25277.45|25361.27|25281.27|25361.27|25281.27|25356.81|25276.81|10
1733745870000|2024-12-09 12:04:30|25361.53|25281.53|25359.88|25279.88|25363.61|25283.61|25357.69|25277.69|8
1733745880000|2024-12-09 12:04:40|25360.91|25280.91|25376.16|25296.16|25376.16|25296.16|25360.91|25280.91|10
1733745890000|2024-12-09 12:04:50|25376.98|25296.98|25384.55|25304.55|25384.55|25304.55|25376.69|25296.69|10
1733745900000|2024-12-09 12:05:00|25389.67|25309.67|25394.38|25314.38|25394.58|25314.58|25389.67|25309.67|10
1733745910000|2024-12-09 12:05:10|25394.72|25314.72|25409.95|25329.95|25409.95|25329.95|25394.72|25314.72|10
1733745920000|2024-12-09 12:05:20|25411.47|25331.47|25421.32|25341.32|25421.32|25341.32|25411.47|25331.47|10
1733745930000|2024-12-09 12:05:30|25422.61|25342.61|25407.64|25327.64|25423.88|25343.88|25407.64|25327.64|10
1733745940000|2024-12-09 12:05:40|25408.05|25328.05|25427.49|25347.49|25427.67|25347.67|25408.05|25328.05|10
1733745950000|2024-12-09 12:05:50|25426.33|25346.33|25412.81|25332.81|25426.33|25346.33|25412.81|25332.81|10
1733745960000|2024-12-09 12:06:00|25412.56|25332.56|25417.27|25337.27|25417.27|25337.27|25411.32|25331.32|10
1733745970000|2024-12-09 12:06:10|25417.99|25337.99|25425.06|25345.06|25425.06|25345.06|25417.99|25337.99|10
1733745980000|2024-12-09 12:06:20|25427.3|25347.3|25437.43|25357.43|25437.43|25357.43|25427.3|25347.3|10
1733745990000|2024-12-09 12:06:30|25439.02|25359.02|25446.33|25366.33|25446.33|25366.33|25439.02|25359.02|10
1733746000000|2024-12-09 12:06:40|25448.97|25368.97|25449.65|25369.65|25450.16|25370.16|25443.41|25363.41|10
1733746010000|2024-12-09 12:06:50|25449.2|25369.2|25449.6|25369.6|25449.6|25369.6|25448.81|25368.81|10
1733746020000|2024-12-09 12:07:00|25449.79|25369.79|25459.37|25379.37|25459.37|25379.37|25449.79|25369.79|10
1733746030000|2024-12-09 12:07:10|25460|25380|25466.51|25386.51|25466.51|25386.51|25459.52|25379.52|10
1733746040000|2024-12-09 12:07:20|25466.64|25386.64|25464.19|25384.19|25466.96|25386.96|25464.19|25384.19|10
1733746050000|2024-12-09 12:07:30|25463.12|25383.12|25466.07|25386.07|25466.07|25386.07|25462.12|25382.12|10
1733746060000|2024-12-09 12:07:40|25465.52|25385.52|25474.79|25394.79|25474.79|25394.79|25465.52|25385.52|10
1733746070000|2024-12-09 12:07:50|25475.37|25395.37|25490.3|25410.3|25490.3|25410.3|25475.37|25395.37|10
1733746080000|2024-12-09 12:08:00|25491.06|25411.06|25495.95|25415.95|25495.95|25415.95|25491.06|25411.06|10
1733746090000|2024-12-09 12:08:10|25495.94|25415.94|25498.52|25418.52|25498.52|25418.52|25495.94|25415.94|10
1733746100000|2024-12-09 12:08:20|25499.59|25419.59|25494.37|25414.37|25500.27|25420.27|25494.37|25414.37|10
1733746110000|2024-12-09 12:08:30|25494|25414|25499.47|25419.47|25499.47|25419.47|25492.86|25412.86|10
1733746120000|2024-12-09 12:08:40|25499.57|25419.57|25503.38|25423.38|25503.38|25423.38|25498.61|25418.61|10
1733746130000|2024-12-09 12:08:50|25503.44|25423.44|25504.78|25424.78|25504.78|25424.78|25501.46|25421.46|10
1733746140000|2024-12-09 12:09:00|25504.88|25424.88|25504.56|25424.56|25506.4|25426.4|25503.91|25423.91|10
1733746150000|2024-12-09 12:09:10|25501.35|25421.35|25499.33|25419.33|25501.83|25421.83|25496.98|25416.98|10
1733746160000|2024-12-09 12:09:20|25500|25420|25506.75|25426.75|25506.75|25426.75|25499.9|25419.9|10
1733746170000|2024-12-09 12:09:30|25509.01|25429.01|25513.26|25433.26|25513.26|25433.26|25509.01|25429.01|10
1733746180000|2024-12-09 12:09:40|25513.88|25433.88|25520.62|25440.62|25521.6|25441.6|25513.88|25433.88|10
1733746190000|2024-12-09 12:09:50|25519.93|25439.93|25512.17|25432.17|25519.93|25439.93|25512.17|25432.17|10
1733746200000|2024-12-09 12:10:00|25511.35|25431.35|25513.01|25433.01|25513.01|25433.01|25508.98|25428.98|10
1733746210000|2024-12-09 12:10:10|25512.63|25432.63|25517.34|25437.34|25519.58|25439.58|25512.63|25432.63|10
1733746220000|2024-12-09 12:10:20|25518.06|25438.06|25527.25|25447.25|25527.25|25447.25|25518.06|25438.06|10
1733746230000|2024-12-09 12:10:30|25527.17|25447.17|25517.68|25437.68|25527.85|25447.85|25517.68|25437.68|10
1733746240000|2024-12-09 12:10:40|25518.72|25438.72|25518.79|25438.79|25520.37|25440.37|25516.97|25436.97|10
1733746250000|2024-12-09 12:10:50|25519.57|25439.57|25518.97|25438.97|25519.57|25439.57|25518.28|25438.28|10
1733746260000|2024-12-09 12:11:00|25518.66|25438.66|25516.45|25436.45|25518.66|25438.66|25513.13|25433.13|10
1733746270000|2024-12-09 12:11:10|25517.19|25437.19|25513.51|25433.51|25517.96|25437.96|25513.51|25433.51|10
1733746280000|2024-12-09 12:11:20|25512.36|25432.36|25507.58|25427.58|25512.36|25432.36|25507.24|25427.24|10
1733746290000|2024-12-09 12:11:30|25507.74|25427.74|25510.34|25430.34|25510.36|25430.36|25506.76|25426.76|10
1733746300000|2024-12-09 12:11:40|25512.92|25432.92|25523.11|25443.11|25523.11|25443.11|25512.92|25432.92|10
1733746310000|2024-12-09 12:11:50|25524.39|25444.39|25524.13|25444.13|25524.39|25444.39|25521.94|25441.94|10
1733746320000|2024-12-09 12:12:00|25524.08|25444.08|25519.64|25439.64|25525.38|25445.38|25519.36|25439.36|10
1733746330000|2024-12-09 12:12:10|25519.56|25439.56|25519.6|25439.6|25520.07|25440.07|25519.05|25439.05|10
1733746340000|2024-12-09 12:12:20|25519.48|25439.48|25520.24|25440.24|25521.65|25441.65|25519.08|25439.08|10
1733746350000|2024-12-09 12:12:30|25520.89|25440.89|25525.28|25445.28|25525.28|25445.28|25520.89|25440.89|10
1733746360000|2024-12-09 12:12:40|25525.6|25445.6|25531.87|25451.87|25531.87|25451.87|25525.6|25445.6|10
1733746370000|2024-12-09 12:12:50|25533.01|25453.01|25534.97|25454.97|25535.73|25455.73|25532.08|25452.08|10
1733746380000|2024-12-09 12:13:00|25535.23|25455.23|25531.09|25451.09|25536.41|25456.41|25531.09|25451.09|10
1733746390000|2024-12-09 12:13:10|25529.62|25449.62|25525.48|25445.48|25529.88|25449.88|25523.8|25443.8|10
1733746400000|2024-12-09 12:13:20|25525.41|25445.41|25525.91|25445.91|25528.26|25448.26|25525.41|25445.41|10
1733746410000|2024-12-09 12:13:30|25525.15|25445.15|25520.11|25440.11|25525.15|25445.15|25519.28|25439.28|10
1733746420000|2024-12-09 12:13:40|25521.21|25441.21|25515.48|25435.48|25521.21|25441.21|25515.48|25435.48|10
1733746430000|2024-12-09 12:13:50|25514.1|25434.1|25514.08|25434.08|25514.21|25434.21|25511.84|25431.84|10
1733746440000|2024-12-09 12:14:00|25514.06|25434.06|25518.75|25438.75|25518.75|25438.75|25514.06|25434.06|10
1733746450000|2024-12-09 12:14:10|25520.53|25440.53|25512.39|25432.39|25521.08|25441.08|25512.39|25432.39|10
1733746460000|2024-12-09 12:14:20|25512.08|25432.08|25501.14|25421.14|25512.12|25432.12|25501.14|25421.14|10
1733746470000|2024-12-09 12:14:30|25499.72|25419.72|25496.79|25416.79|25499.72|25419.72|25496.78|25416.78|10
1733746480000|2024-12-09 12:14:40|25495.7|25415.7|25500.14|25420.14|25500.14|25420.14|25495.7|25415.7|10
1733746490000|2024-12-09 12:14:50|25499.49|25419.49|25494.64|25414.64|25499.49|25419.49|25494.64|25414.64|10
1733746500000|2024-12-09 12:15:00|25494.86|25414.86|25491.04|25411.04|25495.06|25415.06|25489.31|25409.31|10
1733746510000|2024-12-09 12:15:10|25492.49|25412.49|25489.64|25409.64|25496.62|25416.62|25489.64|25409.64|10
1733746520000|2024-12-09 12:15:20|25490.37|25410.37|25490.97|25410.97|25491.22|25411.22|25488.42|25408.42|10
1733746530000|2024-12-09 12:15:30|25491.34|25411.34|25495.01|25415.01|25495.01|25415.01|25490.62|25410.62|10
1733746540000|2024-12-09 12:15:40|25496.37|25416.37|25492.43|25412.43|25497.4|25417.4|25492.43|25412.43|10
1733746550000|2024-12-09 12:15:50|25491.61|25411.61|25482.73|25402.73|25492.54|25412.54|25482.73|25402.73|10
1733746560000|2024-12-09 12:16:00|25481.85|25401.85|25475.47|25395.47|25481.85|25401.85|25475.47|25395.47|10
1733746570000|2024-12-09 12:16:10|25474.59|25394.59|25460.15|25380.15|25474.59|25394.59|25460.15|25380.15|10
1733746580000|2024-12-09 12:16:20|25456.7|25376.7|25447.19|25367.19|25456.7|25376.7|25447.19|25367.19|10
1733746590000|2024-12-09 12:16:30|25446.96|25366.96|25444.74|25364.74|25446.96|25366.96|25443.16|25363.16|10
1733746600000|2024-12-09 12:16:40|25443.1|25363.1|25445.42|25365.42|25445.42|25365.42|25442.52|25362.52|10
1733746610000|2024-12-09 12:16:50|25445.58|25365.58|25439.12|25359.12|25447.22|25367.22|25439.12|25359.12|10
1733746620000|2024-12-09 12:17:00|25436.6|25356.6|25436.85|25356.85|25436.85|25356.85|25428.63|25348.63|10
1733746630000|2024-12-09 12:17:10|25438.86|25358.86|25440.38|25360.38|25444.36|25364.36|25438.53|25358.53|10
1733746640000|2024-12-09 12:17:20|25440.09|25360.09|25442.22|25362.22|25442.27|25362.27|25440.09|25360.09|10
1733746650000|2024-12-09 12:17:30|25443.11|25363.11|25447.22|25367.22|25447.22|25367.22|25443.11|25363.11|10
1733746660000|2024-12-09 12:17:40|25448.25|25368.25|25458.14|25378.14|25458.2|25378.2|25448.25|25368.25|10
1733746670000|2024-12-09 12:17:50|25457.31|25377.31|25462.92|25382.92|25462.95|25382.95|25457.31|25377.31|9
1733746680000|2024-12-09 12:18:00|25462.77|25382.77|25466.24|25386.24|25466.24|25386.24|25461.19|25381.19|10
1733746690000|2024-12-09 12:18:10|25466.69|25386.69|25475.8|25395.8|25475.8|25395.8|25466.56|25386.56|10
1733746700000|2024-12-09 12:18:20|25477.21|25397.21|25494.12|25414.12|25494.12|25414.12|25477.21|25397.21|10
1733746710000|2024-12-09 12:18:30|25493.76|25413.76|25501.15|25421.15|25501.15|25421.15|25493.24|25413.24|10
1733746720000|2024-12-09 12:18:40|25502.54|25422.54|25501.73|25421.73|25505.63|25425.63|25501.73|25421.73|10
1733746730000|2024-12-09 12:18:50|25498.8|25418.8|25495.2|25415.2|25498.8|25418.8|25494.34|25414.34|10
1733746740000|2024-12-09 12:19:00|25494.99|25414.99|25501.72|25421.72|25501.72|25421.72|25494.99|25414.99|10
1733746750000|2024-12-09 12:19:10|25501.67|25421.67|25504.02|25424.02|25504.74|25424.74|25499.49|25419.49|10
1733746760000|2024-12-09 12:19:20|25503.36|25423.36|25512.44|25432.44|25512.44|25432.44|25503.05|25423.05|10
1733746770000|2024-12-09 12:19:30|25514.76|25434.76|25519.13|25439.13|25519.47|25439.47|25514.76|25434.76|10
1733746780000|2024-12-09 12:19:40|25518.36|25438.36|25523.5|25443.5|25523.59|25443.59|25518.36|25438.36|10
1733746790000|2024-12-09 12:19:50|25524.12|25444.12|25530.08|25450.08|25530.08|25450.08|25524.12|25444.12|10
1733746800000|2024-12-09 12:20:00|25531.64|25451.64|25532.73|25452.73|25533.38|25453.38|25531.59|25451.59|10
1733746810000|2024-12-09 12:20:10|25532.27|25452.27|25529.73|25449.73|25532.27|25452.27|25528.3|25448.3|10
1733746820000|2024-12-09 12:20:20|25530.6|25450.6|25537.06|25457.06|25537.06|25457.06|25530.6|25450.6|10
1733746830000|2024-12-09 12:20:30|25537.37|25457.37|25538.25|25458.25|25539.59|25459.59|25537.37|25457.37|10
1733746840000|2024-12-09 12:20:40|25538.39|25458.39|25544.84|25464.84|25546.44|25466.44|25538.39|25458.39|10
1733746850000|2024-12-09 12:20:50|25543.46|25463.46|25542.75|25462.75|25543.46|25463.46|25541.27|25461.27|10
1733746860000|2024-12-09 12:21:00|25543.46|25463.46|25544.41|25464.41|25544.41|25464.41|25542.68|25462.68|10
1733746870000|2024-12-09 12:21:10|25544.8|25464.8|25559.57|25479.57|25559.57|25479.57|25544.8|25464.8|10
1733746880000|2024-12-09 12:21:20|25560.65|25480.65|25565.56|25485.56|25565.56|25485.56|25560.51|25480.51|10
1733746890000|2024-12-09 12:21:30|25566.22|25486.22|25570.01|25490.01|25570.39|25490.39|25566.22|25486.22|10
1733746900000|2024-12-09 12:21:40|25571.06|25491.06|25570.13|25490.13|25572.4|25492.4|25570.13|25490.13|10
1733746910000|2024-12-09 12:21:50|25568.81|25488.81|25567.18|25487.18|25569.45|25489.45|25566.83|25486.83|10
1733746920000|2024-12-09 12:22:00|25567.19|25487.19|25560.14|25480.14|25567.55|25487.55|25560.14|25480.14|10
1733746930000|2024-12-09 12:22:10|25560.55|25480.55|25563.2|25483.2|25563.35|25483.35|25560.55|25480.55|9
1733746940000|2024-12-09 12:22:20|25563.42|25483.42|25564.59|25484.59|25564.59|25484.59|25561.71|25481.71|9
1733746950000|2024-12-09 12:22:30|25564.51|25484.51|25563.31|25483.31|25565|25485|25561.42|25481.42|10
1733746960000|2024-12-09 12:22:40|25563.67|25483.67|25566.95|25486.95|25566.95|25486.95|25563.62|25483.62|10
1733746970000|2024-12-09 12:22:50|25566.88|25486.88|25572.55|25492.55|25572.55|25492.55|25566.82|25486.82|10
1733746980000|2024-12-09 12:23:00|25572.27|25492.27|25568.88|25488.88|25572.77|25492.77|25568.32|25488.32|10
1733746990000|2024-12-09 12:23:10|25568.35|25488.35|25566.6|25486.6|25568.35|25488.35|25566.03|25486.03|10
1733747000000|2024-12-09 12:23:20|25566.05|25486.05|25563.82|25483.82|25566.05|25486.05|25563.58|25483.58|10
1733747010000|2024-12-09 12:23:30|25562.91|25482.91|25562.51|25482.51|25563.5|25483.5|25562.51|25482.51|10
1733747020000|2024-12-09 12:23:40|25562.31|25482.31|25561.6|25481.6|25563.31|25483.31|25561.37|25481.37|10
1733747030000|2024-12-09 12:23:50|25561.58|25481.58|25558.97|25478.97|25561.69|25481.69|25558.97|25478.97|10
1733747040000|2024-12-09 12:24:00|25558.78|25478.78|25556.33|25476.33|25558.78|25478.78|25555.53|25475.53|10
1733747050000|2024-12-09 12:24:10|25557.14|25477.14|25563.5|25483.5|25563.5|25483.5|25557.14|25477.14|10
1733747060000|2024-12-09 12:24:20|25562.89|25482.89|25565.01|25485.01|25565.01|25485.01|25561.91|25481.91|10
1733747070000|2024-12-09 12:24:30|25565.4|25485.4|25571.81|25491.81|25572.22|25492.22|25565.4|25485.4|10
1733747080000|2024-12-09 12:24:40|25570.83|25490.83|25569.04|25489.04|25570.83|25490.83|25569.04|25489.04|10
1733747090000|2024-12-09 12:24:50|25568.58|25488.58|25563.51|25483.51|25568.58|25488.58|25563.5|25483.5|9
1733747100000|2024-12-09 12:25:00|25562.9|25482.9|25568.56|25488.56|25568.56|25488.56|25562.9|25482.9|10
1733747110000|2024-12-09 12:25:10|25569.1|25489.1|25570.4|25490.4|25570.4|25490.4|25568.58|25488.58|10
1733747120000|2024-12-09 12:25:20|25571.15|25491.15|25572.3|25492.3|25572.3|25492.3|25571.14|25491.14|10
1733747130000|2024-12-09 12:25:30|25572.5|25492.5|25576.43|25496.43|25576.46|25496.46|25572.5|25492.5|10
1733747140000|2024-12-09 12:25:40|25577.26|25497.26|25580.49|25500.49|25580.49|25500.49|25577.26|25497.26|8
1733747150000|2024-12-09 12:25:50|25580.23|25500.23|25580.67|25500.67|25581.33|25501.33|25580.23|25500.23|10
1733747160000|2024-12-09 12:26:00|25580.73|25500.73|25574.61|25494.61|25580.92|25500.92|25574.49|25494.49|10
1733747170000|2024-12-09 12:26:10|25574.68|25494.68|25576.71|25496.71|25576.8|25496.8|25574.68|25494.68|10
1733747180000|2024-12-09 12:26:20|25577.13|25497.13|25579.08|25499.08|25580.14|25500.14|25576.83|25496.83|10
1733747190000|2024-12-09 12:26:30|25578.39|25498.39|25580.27|25500.27|25583.62|25503.62|25578.39|25498.39|10
1733747200000|2024-12-09 12:26:40|25579.17|25499.17|25581.26|25501.26|25581.26|25501.26|25578.79|25498.79|10
1733747210000|2024-12-09 12:26:50|25582.08|25502.08|25578.11|25498.11|25582.55|25502.55|25578.11|25498.11|10
1733747220000|2024-12-09 12:27:00|25578.06|25498.06|25574.28|25494.28|25578.06|25498.06|25574.28|25494.28|10
1733747230000|2024-12-09 12:27:10|25572.11|25492.11|25572.39|25492.39|25574.3|25494.3|25572.07|25492.07|10
1733747240000|2024-12-09 12:27:20|25573.08|25493.08|25577.02|25497.02|25577.13|25497.13|25573.08|25493.08|10
1733747250000|2024-12-09 12:27:30|25577.4|25497.4|25580.35|25500.35|25580.35|25500.35|25577.4|25497.4|10
1733747260000|2024-12-09 12:27:40|25581.36|25501.36|25584.32|25504.32|25585.79|25505.79|25581.36|25501.36|10
1733747270000|2024-12-09 12:27:50|25584.23|25504.23|25576.38|25496.38|25584.23|25504.23|25576.38|25496.38|10
1733747280000|2024-12-09 12:28:00|25576.74|25496.74|25571.45|25491.45|25576.74|25496.74|25570.44|25490.44|10
1733747290000|2024-12-09 12:28:10|25571.99|25491.99|25573.68|25493.68|25573.68|25493.68|25570.64|25490.64|10
1733747300000|2024-12-09 12:28:20|25573.62|25493.62|25572.17|25492.17|25573.7|25493.7|25571.94|25491.94|10
1733747310000|2024-12-09 12:28:30|25572.04|25492.04|25573.25|25493.25|25574.07|25494.07|25571.73|25491.73|10
1733747320000|2024-12-09 12:28:40|25572.89|25492.89|25565.23|25485.23|25572.89|25492.89|25564.16|25484.16|10
1733747330000|2024-12-09 12:28:50|25564.85|25484.85|25564.24|25484.24|25565.93|25485.93|25564.07|25484.07|10
1733747340000|2024-12-09 12:29:00|25564.88|25484.88|25564.56|25484.56|25565.47|25485.47|25564.56|25484.56|10
1733747350000|2024-12-09 12:29:10|25564.89|25484.89|25568.29|25488.29|25568.29|25488.29|25564.89|25484.89|10
1733747360000|2024-12-09 12:29:20|25568.32|25488.32|25572.75|25492.75|25572.75|25492.75|25568.23|25488.23|10
1733747370000|2024-12-09 12:29:30|25573.11|25493.11|25577.64|25497.64|25577.64|25497.64|25573.11|25493.11|10
1733747380000|2024-12-09 12:29:40|25577.85|25497.85|25576.92|25496.92|25577.86|25497.86|25576|25496|10
1733747390000|2024-12-09 12:29:50|25577.59|25497.59|25577.88|25497.88|25578.29|25498.29|25577.57|25497.57|10
1733747400000|2024-12-09 12:30:00|25577.87|25497.87|25574.27|25494.27|25577.87|25497.87|25574.27|25494.27|10
1733747410000|2024-12-09 12:30:10|25571.72|25491.72|25568.5|25488.5|25571.72|25491.72|25568.5|25488.5|10
1733747420000|2024-12-09 12:30:20|25566.64|25486.64|25563.9|25483.9|25566.64|25486.64|25561.76|25481.76|10
1733747430000|2024-12-09 12:30:30|25563.73|25483.73|25567.88|25487.88|25567.88|25487.88|25563.73|25483.73|10
1733747440000|2024-12-09 12:30:40|25568.42|25488.42|25565.38|25485.38|25568.45|25488.45|25565.38|25485.38|10
1733747450000|2024-12-09 12:30:50|25564.19|25484.19|25563.26|25483.26|25564.19|25484.19|25563.1|25483.1|10
1733747460000|2024-12-09 12:31:00|25562.29|25482.29|25568.66|25488.66|25569.02|25489.02|25562.29|25482.29|10
1733747470000|2024-12-09 12:31:10|25568.73|25488.73|25577.91|25497.91|25578.09|25498.09|25568.28|25488.28|10
1733747480000|2024-12-09 12:31:20|25577.89|25497.89|25582|25502|25582|25502|25576.95|25496.95|10
1733747490000|2024-12-09 12:31:30|25581.92|25501.92|25583.47|25503.47|25585.9|25505.9|25581.92|25501.92|10
1733747500000|2024-12-09 12:31:40|25583.07|25503.07|25584.5|25504.5|25584.7|25504.7|25583.07|25503.07|10
1733747510000|2024-12-09 12:31:50|25584.32|25504.32|25582.65|25502.65|25587.99|25507.99|25582.65|25502.65|10
1733747520000|2024-12-09 12:32:00|25581.36|25501.36|25572.62|25492.62|25581.36|25501.36|25572.3|25492.3|9
1733747530000|2024-12-09 12:32:10|25572.84|25492.84|25559.85|25479.85|25573.55|25493.55|25559.85|25479.85|10
1733747540000|2024-12-09 12:32:20|25559.4|25479.4|25552.66|25472.66|25559.4|25479.4|25552.66|25472.66|10
1733747550000|2024-12-09 12:32:30|25552.07|25472.07|25554.63|25474.63|25554.63|25474.63|25552.07|25472.07|9
1733747560000|2024-12-09 12:32:40|25553.88|25473.88|25548.82|25468.82|25553.88|25473.88|25548.82|25468.82|10
1733747570000|2024-12-09 12:32:50|25548.13|25468.13|25545.33|25465.33|25548.26|25468.26|25545.33|25465.33|10
1733747580000|2024-12-09 12:33:00|25544.13|25464.13|25541.8|25461.8|25544.13|25464.13|25541.8|25461.8|10
1733747590000|2024-12-09 12:33:10|25541.89|25461.89|25545.1|25465.1|25545.1|25465.1|25541.89|25461.89|10
1733747600000|2024-12-09 12:33:20|25545.7|25465.7|25554.35|25474.35|25554.35|25474.35|25545.7|25465.7|10
1733747610000|2024-12-09 12:33:30|25554.42|25474.42|25551|25471|25554.43|25474.43|25550.17|25470.17|10
1733747620000|2024-12-09 12:33:40|25550.74|25470.74|25548.6|25468.6|25551.12|25471.12|25548.6|25468.6|9
1733747630000|2024-12-09 12:33:50|25548.37|25468.37|25544.2|25464.2|25548.37|25468.37|25544.2|25464.2|10
1733747640000|2024-12-09 12:34:00|25544.23|25464.23|25540.53|25460.53|25544.23|25464.23|25540.53|25460.53|10
1733747650000|2024-12-09 12:34:10|25540.31|25460.31|25544.15|25464.15|25544.43|25464.43|25539.61|25459.61|10
1733747660000|2024-12-09 12:34:20|25544.63|25464.63|25543.88|25463.88|25544.98|25464.98|25543.82|25463.82|10
1733747670000|2024-12-09 12:34:30|25544.24|25464.24|25548.33|25468.33|25548.41|25468.41|25544.24|25464.24|9
1733747680000|2024-12-09 12:34:40|25548.26|25468.26|25542.29|25462.29|25548.26|25468.26|25542.29|25462.29|10
1733747690000|2024-12-09 12:34:50|25540.66|25460.66|25539.1|25459.1|25540.66|25460.66|25539.09|25459.09|10
1733747700000|2024-12-09 12:35:00|25538.64|25458.64|25533.24|25453.24|25539.78|25459.78|25533.24|25453.24|10
1733747710000|2024-12-09 12:35:10|25532.53|25452.53|25536.23|25456.23|25536.23|25456.23|25527.7|25447.7|10
1733747720000|2024-12-09 12:35:20|25536.83|25456.83|25527.22|25447.22|25536.83|25456.83|25527.22|25447.22|10
1733747730000|2024-12-09 12:35:30|25526.33|25446.33|25528.53|25448.53|25528.53|25448.53|25524.66|25444.66|10
1733747740000|2024-12-09 12:35:40|25528.3|25448.3|25531.06|25451.06|25531.29|25451.29|25527.98|25447.98|10
1733747750000|2024-12-09 12:35:50|25531.35|25451.35|25524.17|25444.17|25532.1|25452.1|25524.17|25444.17|10
1733747760000|2024-12-09 12:36:00|25522.87|25442.87|25524.21|25444.21|25524.21|25444.21|25522.54|25442.54|10
1733747770000|2024-12-09 12:36:10|25525.46|25445.46|25524.19|25444.19|25526.34|25446.34|25524.19|25444.19|9
1733747780000|2024-12-09 12:36:20|25523.54|25443.54|25519.01|25439.01|25523.54|25443.54|25518.11|25438.11|10
1733747790000|2024-12-09 12:36:30|25519.43|25439.43|25518.61|25438.61|25522.46|25442.46|25518.61|25438.61|10
1733747800000|2024-12-09 12:36:40|25518.03|25438.03|25513.87|25433.87|25518.03|25438.03|25513.31|25433.31|10
1733747810000|2024-12-09 12:36:50|25514.86|25434.86|25519.85|25439.85|25519.85|25439.85|25514.86|25434.86|10
1733747820000|2024-12-09 12:37:00|25519.55|25439.55|25516.55|25436.55|25519.75|25439.75|25516.55|25436.55|10
1733747830000|2024-12-09 12:37:10|25516.99|25436.99|25511.68|25431.68|25517.02|25437.02|25511.68|25431.68|10
1733747840000|2024-12-09 12:37:20|25510.49|25430.49|25509.72|25429.72|25511.35|25431.35|25509.72|25429.72|10
1733747850000|2024-12-09 12:37:30|25509.25|25429.25|25498.66|25418.66|25509.25|25429.25|25498.66|25418.66|10
1733747860000|2024-12-09 12:37:40|25496.49|25416.49|25493.73|25413.73|25496.49|25416.49|25491.39|25411.39|10
1733747870000|2024-12-09 12:37:50|25493.75|25413.75|25494.85|25414.85|25495.76|25415.76|25492.82|25412.82|10
1733747880000|2024-12-09 12:38:00|25495.06|25415.06|25489.15|25409.15|25496.53|25416.53|25489.15|25409.15|10
1733747890000|2024-12-09 12:38:10|25488.42|25408.42|25487.78|25407.78|25489.34|25409.34|25487.78|25407.78|10
1733747900000|2024-12-09 12:38:20|25487.74|25407.74|25489.61|25409.61|25490.11|25410.11|25487.74|25407.74|10
1733747910000|2024-12-09 12:38:30|25488.92|25408.92|25489.87|25409.87|25490.01|25410.01|25488.14|25408.14|10
1733747920000|2024-12-09 12:38:40|25490.85|25410.85|25489.09|25409.09|25491.01|25411.01|25489.09|25409.09|10
1733747930000|2024-12-09 12:38:50|25488.4|25408.4|25487.54|25407.54|25489.36|25409.36|25486.9|25406.9|10
1733747940000|2024-12-09 12:39:00|25487.32|25407.32|25491.16|25411.16|25491.56|25411.56|25487.32|25407.32|10
1733747950000|2024-12-09 12:39:10|25491.62|25411.62|25499.2|25419.2|25499.2|25419.2|25491.6|25411.6|10
1733747960000|2024-12-09 12:39:20|25499.84|25419.84|25502.56|25422.56|25502.56|25422.56|25499.84|25419.84|10
1733747970000|2024-12-09 12:39:30|25503.04|25423.04|25506.3|25426.3|25506.62|25426.62|25503.04|25423.04|10
1733747980000|2024-12-09 12:39:40|25506.1|25426.1|25504.07|25424.07|25506.1|25426.1|25504.06|25424.06|10
1733747990000|2024-12-09 12:39:50|25503.99|25423.99|25503.92|25423.92|25504.7|25424.7|25503.39|25423.39|10
1733748000000|2024-12-09 12:40:00|25503.91|25423.91|25500.61|25420.61|25504.29|25424.29|25500.53|25420.53|10
1733748010000|2024-12-09 12:40:10|25500.42|25420.42|25494.41|25414.41|25500.42|25420.42|25494.41|25414.41|10
1733748020000|2024-12-09 12:40:20|25494.7|25414.7|25497.57|25417.57|25497.57|25417.57|25494.7|25414.7|10
1733748030000|2024-12-09 12:40:30|25499.83|25419.83|25506.82|25426.82|25506.82|25426.82|25499.83|25419.83|10
1733748040000|2024-12-09 12:40:40|25507.95|25427.95|25513.67|25433.67|25513.67|25433.67|25507.95|25427.95|10
1733748050000|2024-12-09 12:40:50|25513.93|25433.93|25518.43|25438.43|25518.49|25438.49|25512.63|25432.63|10
1733748060000|2024-12-09 12:41:00|25518.73|25438.73|25520.67|25440.67|25520.67|25440.67|25516.06|25436.06|10
1733748070000|2024-12-09 12:41:10|25520.36|25440.36|25525.09|25445.09|25525.09|25445.09|25519.3|25439.3|10
1733748080000|2024-12-09 12:41:20|25528.83|25448.83|25535.6|25455.6|25535.6|25455.6|25528.83|25448.83|10
1733748090000|2024-12-09 12:41:30|25535.64|25455.64|25526.94|25446.94|25535.64|25455.64|25526.94|25446.94|10
1733748100000|2024-12-09 12:41:40|25525.09|25445.09|25524.27|25444.27|25525.09|25445.09|25522.71|25442.71|10
1733748110000|2024-12-09 12:41:50|25525.17|25445.17|25526.6|25446.6|25527.19|25447.19|25525.17|25445.17|10
1733748120000|2024-12-09 12:42:00|25525.87|25445.87|25537.14|25457.14|25537.14|25457.14|25525.87|25445.87|10
1733748130000|2024-12-09 12:42:10|25537.35|25457.35|25541.89|25461.89|25541.91|25461.91|25537.35|25457.35|10
1733748140000|2024-12-09 12:42:20|25541.74|25461.74|25534.14|25454.14|25541.74|25461.74|25533.17|25453.17|10
1733748150000|2024-12-09 12:42:30|25533.97|25453.97|25535.73|25455.73|25535.73|25455.73|25533.97|25453.97|9
1733748160000|2024-12-09 12:42:40|25536.01|25456.01|25537.65|25457.65|25538.08|25458.08|25535.65|25455.65|10
1733748170000|2024-12-09 12:42:50|25537.29|25457.29|25533.05|25453.05|25537.29|25457.29|25533.05|25453.05|10
1733748180000|2024-12-09 12:43:00|25532.8|25452.8|25531.97|25451.97|25532.8|25452.8|25531.96|25451.96|10
1733748190000|2024-12-09 12:43:10|25531.83|25451.83|25534.99|25454.99|25534.99|25454.99|25531.38|25451.38|10
1733748200000|2024-12-09 12:43:20|25534.77|25454.77|25531.22|25451.22|25534.77|25454.77|25531.22|25451.22|10
1733748210000|2024-12-09 12:43:30|25530.73|25450.73|25523.83|25443.83|25530.73|25450.73|25523.83|25443.83|10
1733748220000|2024-12-09 12:43:40|25523.33|25443.33|25522.78|25442.78|25523.33|25443.33|25522.11|25442.11|10
1733748230000|2024-12-09 12:43:50|25522.82|25442.82|25522.08|25442.08|25522.82|25442.82|25521.35|25441.35|9
1733748240000|2024-12-09 12:44:00|25522.1|25442.1|25522.44|25442.44|25522.89|25442.89|25521.54|25441.54|10
1733748250000|2024-12-09 12:44:10|25520.78|25440.78|25523.68|25443.68|25523.68|25443.68|25520.49|25440.49|10
1733748260000|2024-12-09 12:44:20|25524.05|25444.05|25518.74|25438.74|25524.05|25444.05|25518.74|25438.74|10
1733748270000|2024-12-09 12:44:30|25518.54|25438.54|25519.3|25439.3|25520.08|25440.08|25518.54|25438.54|10
1733748280000|2024-12-09 12:44:40|25519.52|25439.52|25519.01|25439.01|25520.05|25440.05|25518.69|25438.69|10
1733748290000|2024-12-09 12:44:50|25519.05|25439.05|25518.54|25438.54|25519.05|25439.05|25518.09|25438.09|9
1733748300000|2024-12-09 12:45:00|25518.81|25438.81|25516.46|25436.46|25519.02|25439.02|25516.37|25436.37|10
1733748310000|2024-12-09 12:45:10|25516.34|25436.34|25511.74|25431.74|25516.34|25436.34|25511.74|25431.74|10
1733748320000|2024-12-09 12:45:20|25511.62|25431.62|25515.65|25435.65|25515.65|25435.65|25511.05|25431.05|10
1733748330000|2024-12-09 12:45:30|25515.78|25435.78|25520.11|25440.11|25520.11|25440.11|25515.43|25435.43|10
1733748340000|2024-12-09 12:45:40|25521.53|25441.53|25526.41|25446.41|25526.41|25446.41|25521.53|25441.53|10
1733748350000|2024-12-09 12:45:50|25523.47|25443.47|25526.6|25446.6|25526.6|25446.6|25523.47|25443.47|10
1733748360000|2024-12-09 12:46:00|25526.88|25446.88|25528.49|25448.49|25528.81|25448.81|25526.81|25446.81|10
1733748370000|2024-12-09 12:46:10|25527.17|25447.17|25522.28|25442.28|25527.17|25447.17|25522.28|25442.28|10
1733748380000|2024-12-09 12:46:20|25522.53|25442.53|25520.8|25440.8|25522.53|25442.53|25520.8|25440.8|10
1733748390000|2024-12-09 12:46:30|25520.27|25440.27|25509.35|25429.35|25520.54|25440.54|25509.35|25429.35|10
1733748400000|2024-12-09 12:46:40|25508.93|25428.93|25507.82|25427.82|25512|25432|25507.82|25427.82|10
1733748410000|2024-12-09 12:46:50|25506.78|25426.78|25499.64|25419.64|25506.78|25426.78|25499.64|25419.64|10
1733748420000|2024-12-09 12:47:00|25498.37|25418.37|25500.57|25420.57|25500.57|25420.57|25496.78|25416.78|10
1733748430000|2024-12-09 12:47:10|25500.39|25420.39|25495.8|25415.8|25500.39|25420.39|25495.8|25415.8|10
1733748440000|2024-12-09 12:47:20|25494.86|25414.86|25484.07|25404.07|25494.86|25414.86|25484.07|25404.07|10
1733748450000|2024-12-09 12:47:30|25483.65|25403.65|25478.47|25398.47|25483.65|25403.65|25478.47|25398.47|10
1733748460000|2024-12-09 12:47:40|25478|25398|25481.41|25401.41|25481.41|25401.41|25478|25398|10
1733748470000|2024-12-09 12:47:50|25481.7|25401.7|25481.49|25401.49|25481.93|25401.93|25481.03|25401.03|10
1733748480000|2024-12-09 12:48:00|25481.24|25401.24|25483.13|25403.13|25483.15|25403.15|25480.66|25400.66|10
1733748490000|2024-12-09 12:48:10|25482.55|25402.55|25480.94|25400.94|25482.55|25402.55|25480.44|25400.44|10
1733748500000|2024-12-09 12:48:20|25481.48|25401.48|25474.75|25394.75|25482.11|25402.11|25474.75|25394.75|10
1733748510000|2024-12-09 12:48:30|25473.38|25393.38|25464.86|25384.86|25473.38|25393.38|25464.86|25384.86|10
1733748520000|2024-12-09 12:48:40|25463.46|25383.46|25460.62|25380.62|25463.46|25383.46|25460.46|25380.46|10
1733748530000|2024-12-09 12:48:50|25461.33|25381.33|25458.44|25378.44|25461.41|25381.41|25458.44|25378.44|10
1733748540000|2024-12-09 12:49:00|25458.55|25378.55|25454.64|25374.64|25458.55|25378.55|25452.25|25372.25|10
1733748550000|2024-12-09 12:49:10|25453.91|25373.91|25453.36|25373.36|25455.46|25375.46|25453.14|25373.14|10
1733748560000|2024-12-09 12:49:20|25453.35|25373.35|25455.13|25375.13|25455.58|25375.58|25453.35|25373.35|10
1733748570000|2024-12-09 12:49:30|25454.81|25374.81|25450.95|25370.95|25454.81|25374.81|25450.95|25370.95|10
1733748580000|2024-12-09 12:49:40|25450.56|25370.56|25450.53|25370.53|25450.56|25370.56|25449.15|25369.15|10
1733748590000|2024-12-09 12:49:50|25450.27|25370.27|25448.94|25368.94|25450.27|25370.27|25448.94|25368.94|9
1733748600000|2024-12-09 12:50:00|25449.08|25369.08|25453.8|25373.8|25453.8|25373.8|25448.98|25368.98|10
1733748610000|2024-12-09 12:50:10|25454.02|25374.02|25456.52|25376.52|25457.7|25377.7|25454.02|25374.02|10
1733748620000|2024-12-09 12:50:20|25455.62|25375.62|25461.34|25381.34|25461.34|25381.34|25455.62|25375.62|10
1733748630000|2024-12-09 12:50:30|25461.83|25381.83|25468.19|25388.19|25468.19|25388.19|25461.83|25381.83|10
1733748640000|2024-12-09 12:50:40|25469.25|25389.25|25470.98|25390.98|25472.15|25392.15|25469.25|25389.25|10
1733748650000|2024-12-09 12:50:50|25471.04|25391.04|25464.2|25384.2|25471.04|25391.04|25464.2|25384.2|10
1733748660000|2024-12-09 12:51:00|25463.95|25383.95|25465.94|25385.94|25466.46|25386.46|25463.95|25383.95|10
1733748670000|2024-12-09 12:51:10|25466.98|25386.98|25460.55|25380.55|25466.98|25386.98|25460.55|25380.55|10
1733748680000|2024-12-09 12:51:20|25459.95|25379.95|25454.55|25374.55|25459.98|25379.98|25453.93|25373.93|10
1733748690000|2024-12-09 12:51:30|25456.01|25376.01|25450.22|25370.22|25456.26|25376.26|25450.22|25370.22|10
1733748700000|2024-12-09 12:51:40|25450.09|25370.09|25449.33|25369.33|25450.68|25370.68|25449.33|25369.33|10
1733748710000|2024-12-09 12:51:50|25448.86|25368.86|25452.56|25372.56|25452.56|25372.56|25448.67|25368.67|10
1733748720000|2024-12-09 12:52:00|25452.53|25372.53|25454.48|25374.48|25454.48|25374.48|25449|25369|10
1733748730000|2024-12-09 12:52:10|25454.52|25374.52|25463.6|25383.6|25464.54|25384.54|25454.52|25374.52|10
1733748740000|2024-12-09 12:52:20|25462.77|25382.77|25459.63|25379.63|25463.26|25383.26|25458.59|25378.59|10
1733748750000|2024-12-09 12:52:30|25460.49|25380.49|25463.4|25383.4|25463.4|25383.4|25460.49|25380.49|10
1733748760000|2024-12-09 12:52:40|25464.12|25384.12|25477.04|25397.04|25477.04|25397.04|25464.12|25384.12|10
1733748770000|2024-12-09 12:52:50|25477.79|25397.79|25481.67|25401.67|25481.67|25401.67|25477.79|25397.79|10
1733748780000|2024-12-09 12:53:00|25482.05|25402.05|25489.84|25409.84|25489.84|25409.84|25482.05|25402.05|10
1733748790000|2024-12-09 12:53:10|25489.87|25409.87|25486.8|25406.8|25494.3|25414.3|25486.8|25406.8|9
1733748800000|2024-12-09 12:53:20|25486.66|25406.66|25492.04|25412.04|25492.95|25412.95|25486.66|25406.66|10
1733748810000|2024-12-09 12:53:30|25494.26|25414.26|25498.93|25418.93|25498.93|25418.93|25494.26|25414.26|10
1733748820000|2024-12-09 12:53:40|25499.16|25419.16|25504.75|25424.75|25504.75|25424.75|25499.16|25419.16|10
1733748830000|2024-12-09 12:53:50|25504.93|25424.93|25523.8|25443.8|25523.8|25443.8|25504.93|25424.93|10
1733748840000|2024-12-09 12:54:00|25524.54|25444.54|25533.82|25453.82|25533.82|25453.82|25524.54|25444.54|10
1733748850000|2024-12-09 12:54:10|25533.23|25453.23|25539.77|25459.77|25539.77|25459.77|25533.21|25453.21|10
1733748860000|2024-12-09 12:54:20|25540.27|25460.27|25542.33|25462.33|25543.14|25463.14|25540.27|25460.27|10
1733748870000|2024-12-09 12:54:30|25541.43|25461.43|25541.57|25461.57|25542.25|25462.25|25540.89|25460.89|10
1733748880000|2024-12-09 12:54:40|25541.58|25461.58|25544.57|25464.57|25544.57|25464.57|25541.4|25461.4|10
1733748890000|2024-12-09 12:54:50|25545.58|25465.58|25546.49|25466.49|25546.75|25466.75|25545.58|25465.58|10
1733748900000|2024-12-09 12:55:00|25546.56|25466.56|25548.73|25468.73|25548.73|25468.73|25546.51|25466.51|10
1733748910000|2024-12-09 12:55:10|25548.83|25468.83|25542.63|25462.63|25549.36|25469.36|25542.63|25462.63|10
1733748920000|2024-12-09 12:55:20|25542.15|25462.15|25545.24|25465.24|25545.24|25465.24|25542.15|25462.15|10
1733748930000|2024-12-09 12:55:30|25545.68|25465.68|25548.47|25468.47|25548.68|25468.68|25545.68|25465.68|10
1733748940000|2024-12-09 12:55:40|25548.28|25468.28|25549.84|25469.84|25549.84|25469.84|25548.28|25468.28|10
1733748950000|2024-12-09 12:55:50|25550.37|25470.37|25550.06|25470.06|25550.78|25470.78|25548.3|25468.3|10
1733748960000|2024-12-09 12:56:00|25550.44|25470.44|25556.42|25476.42|25556.42|25476.42|25550.44|25470.44|10
1733748970000|2024-12-09 12:56:10|25556.88|25476.88|25555.03|25475.03|25557.25|25477.25|25554.14|25474.14|10
1733748980000|2024-12-09 12:56:20|25554.51|25474.51|25552.98|25472.98|25554.61|25474.61|25552.98|25472.98|10
1733748990000|2024-12-09 12:56:30|25552.83|25472.83|25557.79|25477.79|25557.79|25477.79|25552.83|25472.83|10
1733749000000|2024-12-09 12:56:40|25559.24|25479.24|25557.07|25477.07|25561.29|25481.29|25557.07|25477.07|10
1733749010000|2024-12-09 12:56:50|25556.41|25476.41|25555.97|25475.97|25557.34|25477.34|25555.94|25475.94|10
1733749020000|2024-12-09 12:57:00|25556.19|25476.19|25557.48|25477.48|25557.48|25477.48|25555.7|25475.7|10
1733749030000|2024-12-09 12:57:10|25557.88|25477.88|25566.37|25486.37|25566.37|25486.37|25557.88|25477.88|10
1733749040000|2024-12-09 12:57:20|25566.56|25486.56|25572.42|25492.42|25572.42|25492.42|25566.56|25486.56|10
1733749050000|2024-12-09 12:57:30|25573.7|25493.7|25576.44|25496.44|25576.56|25496.56|25573.7|25493.7|10
1733749060000|2024-12-09 12:57:40|25576.69|25496.69|25587.81|25507.81|25587.81|25507.81|25576.69|25496.69|10
1733749070000|2024-12-09 12:57:50|25587.83|25507.83|25592.08|25512.08|25592.08|25512.08|25587.83|25507.83|10
1733749080000|2024-12-09 12:58:00|25592.12|25512.12|25593.28|25513.28|25594.56|25514.56|25591.26|25511.26|10
1733749090000|2024-12-09 12:58:10|25593.09|25513.09|25588.92|25508.92|25593.18|25513.18|25588.92|25508.92|9
1733749100000|2024-12-09 12:58:20|25588.71|25508.71|25583.27|25503.27|25588.71|25508.71|25583.27|25503.27|9
1733749110000|2024-12-09 12:58:30|25583.52|25503.52|25586.31|25506.31|25586.95|25506.95|25583.43|25503.43|10
1733749120000|2024-12-09 12:58:40|25586.48|25506.48|25586.6|25506.6|25586.79|25506.79|25585.75|25505.75|10
1733749130000|2024-12-09 12:58:50|25586.82|25506.82|25587.03|25507.03|25587.03|25507.03|25585.77|25505.77|10
1733749140000|2024-12-09 12:59:00|25586.45|25506.45|25592.2|25512.2|25592.2|25512.2|25586.32|25506.32|10
1733749150000|2024-12-09 12:59:10|25592.44|25512.44|25597.35|25517.35|25597.82|25517.82|25592.44|25512.44|10
1733749160000|2024-12-09 12:59:20|25597.88|25517.88|25596.52|25516.52|25598.3|25518.3|25596.11|25516.11|10
1733749170000|2024-12-09 12:59:30|25596.62|25516.62|25602.19|25522.19|25602.19|25522.19|25596.62|25516.62|10
1733749180000|2024-12-09 12:59:40|25602.48|25522.48|25603.22|25523.22|25603.22|25523.22|25601.65|25521.65|10
1733749190000|2024-12-09 12:59:50|25602.54|25522.54|25601.1|25521.1|25602.99|25522.99|25600.95|25520.95|10
1733749200000|2024-12-09 13:00:00|25601.07|25521.07|25599.05|25519.05|25601.07|25521.07|25599.05|25519.05|10
1733749210000|2024-12-09 13:00:10|25599.1|25519.1|25600.97|25520.97|25600.97|25520.97|25598.04|25518.04|10
1733749220000|2024-12-09 13:00:20|25601.18|25521.18|25606.59|25526.59|25606.59|25526.59|25601.18|25521.18|10
1733749230000|2024-12-09 13:00:30|25607.59|25527.59|25611.45|25531.45|25611.86|25531.86|25607.59|25527.59|10
1733749240000|2024-12-09 13:00:40|25610.61|25530.61|25607.94|25527.94|25610.61|25530.61|25605.41|25525.41|10
1733749250000|2024-12-09 13:00:50|25608.37|25528.37|25611.61|25531.61|25611.61|25531.61|25608.11|25528.11|10
1733749260000|2024-12-09 13:01:00|25611.8|25531.8|25606.41|25526.41|25611.8|25531.8|25605.38|25525.38|10
1733749270000|2024-12-09 13:01:10|25605.85|25525.85|25603.1|25523.1|25605.85|25525.85|25603.1|25523.1|10
1733749280000|2024-12-09 13:01:20|25603.13|25523.13|25598.75|25518.75|25603.13|25523.13|25598.75|25518.75|10
1733749290000|2024-12-09 13:01:30|25598.78|25518.78|25600.29|25520.29|25600.99|25520.99|25598.78|25518.78|10
1733749300000|2024-12-09 13:01:40|25599.77|25519.77|25595.36|25515.36|25600.51|25520.51|25595.36|25515.36|10
1733749310000|2024-12-09 13:01:50|25595.57|25515.57|25595.57|25515.57|25597.26|25517.26|25595.57|25515.57|10
1733749320000|2024-12-09 13:02:00|25595.64|25515.64|25594.65|25514.65|25595.79|25515.79|25594.65|25514.65|10
1733749330000|2024-12-09 13:02:10|25595.15|25515.15|25594.68|25514.68|25595.82|25515.82|25594.68|25514.68|9
1733749340000|2024-12-09 13:02:20|25594.91|25514.91|25594.94|25514.94|25595.63|25515.63|25594.45|25514.45|10
1733749350000|2024-12-09 13:02:30|25593.67|25513.67|25592.09|25512.09|25594.29|25514.29|25591.76|25511.76|10
1733749360000|2024-12-09 13:02:40|25591.29|25511.29|25588.54|25508.54|25592.18|25512.18|25588.54|25508.54|10
1733749370000|2024-12-09 13:02:50|25588.6|25508.6|25584.98|25504.98|25588.6|25508.6|25584.98|25504.98|10
1733749380000|2024-12-09 13:03:00|25584.37|25504.37|25580.4|25500.4|25584.37|25504.37|25580.4|25500.4|10
1733749390000|2024-12-09 13:03:10|25579.96|25499.96|25567.37|25487.37|25579.96|25499.96|25567.37|25487.37|10
1733749400000|2024-12-09 13:03:20|25566.02|25486.02|25556.42|25476.42|25566.02|25486.02|25555.95|25475.95|10
1733749410000|2024-12-09 13:03:30|25555.15|25475.15|25550.98|25470.98|25555.15|25475.15|25550.98|25470.98|10
1733749420000|2024-12-09 13:03:40|25548.38|25468.38|25545.29|25465.29|25548.38|25468.38|25544.25|25464.25|10
1733749430000|2024-12-09 13:03:50|25544.69|25464.69|25540.58|25460.58|25545.7|25465.7|25540.58|25460.58|10
1733749440000|2024-12-09 13:04:00|25538.61|25458.61|25533.85|25453.85|25538.61|25458.61|25533.85|25453.85|10
1733749450000|2024-12-09 13:04:10|25532.68|25452.68|25524.02|25444.02|25532.68|25452.68|25524.02|25444.02|10
1733749460000|2024-12-09 13:04:20|25523.63|25443.63|25530.16|25450.16|25530.16|25450.16|25523.25|25443.25|10
1733749470000|2024-12-09 13:04:30|25529.94|25449.94|25527.28|25447.28|25529.94|25449.94|25527.28|25447.28|9
1733749480000|2024-12-09 13:04:40|25527.15|25447.15|25523.03|25443.03|25527.15|25447.15|25523.03|25443.03|10
1733749490000|2024-12-09 13:04:50|25516.46|25436.46|25511.2|25431.2|25516.47|25436.47|25511.2|25431.2|9
1733749500000|2024-12-09 13:05:00|25512.27|25432.27|25514.89|25434.89|25515.14|25435.14|25512.27|25432.27|10
1733749510000|2024-12-09 13:05:10|25516.71|25436.71|25519.4|25439.4|25519.4|25439.4|25516.71|25436.71|10
1733749520000|2024-12-09 13:05:20|25520.38|25440.38|25526.54|25446.54|25526.54|25446.54|25520.38|25440.38|10
1733749530000|2024-12-09 13:05:30|25527.64|25447.64|25532.78|25452.78|25532.78|25452.78|25527.64|25447.64|10
1733749540000|2024-12-09 13:05:40|25532.56|25452.56|25532.69|25452.69|25533.4|25453.4|25532.22|25452.22|10
1733749550000|2024-12-09 13:05:50|25533.01|25453.01|25541.2|25461.2|25541.55|25461.55|25533.01|25453.01|10
1733749560000|2024-12-09 13:06:00|25540.3|25460.3|25539.5|25459.5|25541.41|25461.41|25539.5|25459.5|10
1733749570000|2024-12-09 13:06:10|25539.1|25459.1|25549.07|25469.07|25549.07|25469.07|25539.1|25459.1|10
1733749580000|2024-12-09 13:06:20|25550.94|25470.94|25554.3|25474.3|25554.96|25474.96|25550.94|25470.94|10
1733749590000|2024-12-09 13:06:30|25553.61|25473.61|25548.61|25468.61|25553.61|25473.61|25548.61|25468.61|10
1733749600000|2024-12-09 13:06:40|25549.08|25469.08|25549.7|25469.7|25550|25470|25549.08|25469.08|10
1733749610000|2024-12-09 13:06:50|25550.02|25470.02|25556.67|25476.67|25556.67|25476.67|25550.02|25470.02|10
1733749620000|2024-12-09 13:07:00|25555.95|25475.95|25558.37|25478.37|25558.71|25478.71|25555.95|25475.95|10
1733749630000|2024-12-09 13:07:10|25558.12|25478.12|25554.41|25474.41|25558.12|25478.12|25554.41|25474.41|9
1733749640000|2024-12-09 13:07:20|25554.47|25474.47|25553.46|25473.46|25554.47|25474.47|25553.46|25473.46|10
1733749650000|2024-12-09 13:07:30|25560.93|25480.93|25558.96|25478.96|25561.23|25481.23|25558.96|25478.96|10
1733749660000|2024-12-09 13:07:40|25558.74|25478.74|25558.83|25478.83|25558.88|25478.88|25557.7|25477.7|10
1733749670000|2024-12-09 13:07:50|25558.86|25478.86|25564.46|25484.46|25564.46|25484.46|25558.86|25478.86|10
1733749680000|2024-12-09 13:08:00|25565.03|25485.03|25565.15|25485.15|25565.91|25485.91|25564.97|25484.97|10
1733749690000|2024-12-09 13:08:10|25564.15|25484.15|25565.72|25485.72|25566.1|25486.1|25562.91|25482.91|10
1733749700000|2024-12-09 13:08:20|25568.69|25488.69|25569.28|25489.28|25570.02|25490.02|25568.69|25488.69|10
1733749710000|2024-12-09 13:08:30|25569.62|25489.62|25567.07|25487.07|25570.13|25490.13|25567.07|25487.07|10
1733749720000|2024-12-09 13:08:40|25567.37|25487.37|25568.9|25488.9|25570.17|25490.17|25567.37|25487.37|10
1733749730000|2024-12-09 13:08:50|25569.18|25489.18|25570.1|25490.1|25571.01|25491.01|25568.94|25488.94|10
1733749740000|2024-12-09 13:09:00|25569.82|25489.82|25563.9|25483.9|25570.75|25490.75|25563.9|25483.9|10
1733749750000|2024-12-09 13:09:10|25563.68|25483.68|25567.15|25487.15|25567.15|25487.15|25563.42|25483.42|10
1733749760000|2024-12-09 13:09:20|25567.25|25487.25|25573.23|25493.23|25573.54|25493.54|25566.55|25486.55|10
1733749770000|2024-12-09 13:09:30|25573.42|25493.42|25569.57|25489.57|25573.42|25493.42|25569.48|25489.48|10
1733749780000|2024-12-09 13:09:40|25568.75|25488.75|25562.38|25482.38|25568.75|25488.75|25562.38|25482.38|10
1733749790000|2024-12-09 13:09:50|25563.74|25483.74|25569.15|25489.15|25569.15|25489.15|25563.74|25483.74|9
1733749800000|2024-12-09 13:10:00|25569.82|25489.82|25572.33|25492.33|25572.85|25492.85|25569.82|25489.82|10
1733749810000|2024-12-09 13:10:10|25572.2|25492.2|25574.09|25494.09|25574.09|25494.09|25571.84|25491.84|10
1733749820000|2024-12-09 13:10:20|25574.43|25494.43|25579.48|25499.48|25579.48|25499.48|25573.89|25493.89|10
1733749830000|2024-12-09 13:10:30|25579.6|25499.6|25586.34|25506.34|25586.34|25506.34|25579.6|25499.6|10
1733749840000|2024-12-09 13:10:40|25587.14|25507.14|25590.72|25510.72|25591.05|25511.05|25587.14|25507.14|10
1733749850000|2024-12-09 13:10:50|25591.48|25511.48|25595.71|25515.71|25595.71|25515.71|25591.48|25511.48|10
1733749860000|2024-12-09 13:11:00|25596.88|25516.88|25596.02|25516.02|25596.88|25516.88|25595.3|25515.3|10
1733749870000|2024-12-09 13:11:10|25597.03|25517.03|25599.71|25519.71|25599.71|25519.71|25597.03|25517.03|10
1733749880000|2024-12-09 13:11:20|25600.96|25520.96|25604.96|25524.96|25605.2|25525.2|25600.96|25520.96|10
1733749890000|2024-12-09 13:11:30|25604.75|25524.75|25606.04|25526.04|25606.04|25526.04|25602.86|25522.86|10
1733749900000|2024-12-09 13:11:40|25605.49|25525.49|25606.59|25526.59|25606.61|25526.61|25605.49|25525.49|10
1733749910000|2024-12-09 13:11:50|25606.49|25526.49|25614.12|25534.12|25614.27|25534.27|25605.9|25525.9|10
1733749920000|2024-12-09 13:12:00|25614.56|25534.56|25610.24|25530.24|25614.63|25534.63|25609.57|25529.57|10
1733749930000|2024-12-09 13:12:10|25609.9|25529.9|25607.35|25527.35|25610.15|25530.15|25607.35|25527.35|10
1733749940000|2024-12-09 13:12:20|25607|25527|25608.24|25528.24|25608.24|25528.24|25606.19|25526.19|9
1733749950000|2024-12-09 13:12:30|25608.37|25528.37|25608.47|25528.47|25609.53|25529.53|25608.15|25528.15|10
1733749960000|2024-12-09 13:12:40|25608.42|25528.42|25607.93|25527.93|25608.61|25528.61|25607.21|25527.21|9
1733749970000|2024-12-09 13:12:50|25606.9|25526.9|25607.41|25527.41|25607.41|25527.41|25603.77|25523.77|10
1733749980000|2024-12-09 13:13:00|25603.62|25523.62|25608.63|25528.63|25608.63|25528.63|25603.62|25523.62|9
1733749990000|2024-12-09 13:13:10|25609.1|25529.1|25608.42|25528.42|25609.31|25529.31|25608.37|25528.37|10
1733750000000|2024-12-09 13:13:20|25607.57|25527.57|25605.68|25525.68|25607.57|25527.57|25605.68|25525.68|10
1733750010000|2024-12-09 13:13:30|25604.41|25524.41|25603.07|25523.07|25604.9|25524.9|25603|25523|10
1733750020000|2024-12-09 13:13:40|25602.43|25522.43|25601.67|25521.67|25603.49|25523.49|25601.67|25521.67|10
1733750030000|2024-12-09 13:13:50|25600.86|25520.86|25600.41|25520.41|25601.32|25521.32|25599.58|25519.58|10
1733750040000|2024-12-09 13:14:00|25600.25|25520.25|25600.5|25520.5|25600.5|25520.5|25598.94|25518.94|10
1733750050000|2024-12-09 13:14:10|25600.51|25520.51|25600.31|25520.31|25602.63|25522.63|25600.31|25520.31|10
1733750060000|2024-12-09 13:14:20|25600.24|25520.24|25599.97|25519.97|25600.36|25520.36|25599.05|25519.05|10
1733750070000|2024-12-09 13:14:30|25600.07|25520.07|25601.65|25521.65|25601.65|25521.65|25599.48|25519.48|10
1733750080000|2024-12-09 13:14:40|25602.37|25522.37|25605.18|25525.18|25605.18|25525.18|25602.37|25522.37|10
1733750090000|2024-12-09 13:14:50|25605.1|25525.1|25609.3|25529.3|25609.3|25529.3|25604.98|25524.98|10
1733750100000|2024-12-09 13:15:00|25609.01|25529.01|25607.93|25527.93|25611.74|25531.74|25607.93|25527.93|10
1733750110000|2024-12-09 13:15:10|25609.83|25529.83|25611.78|25531.78|25611.78|25531.78|25609.19|25529.19|10
1733750120000|2024-12-09 13:15:20|25611.77|25531.77|25614.71|25534.71|25614.71|25534.71|25611.77|25531.77|10
1733750130000|2024-12-09 13:15:30|25615.39|25535.39|25618.09|25538.09|25619.3|25539.3|25615.39|25535.39|10
1733750140000|2024-12-09 13:15:40|25617.34|25537.34|25618.35|25538.35|25618.35|25538.35|25616.67|25536.67|9
1733750150000|2024-12-09 13:15:50|25618.47|25538.47|25623.34|25543.34|25623.34|25543.34|25618.47|25538.47|10
1733750160000|2024-12-09 13:16:00|25624.13|25544.13|25624.65|25544.65|25624.65|25544.65|25623.34|25543.34|10
1733750170000|2024-12-09 13:16:10|25623.87|25543.87|25633.84|25553.84|25633.84|25553.84|25623.24|25543.24|10
1733750180000|2024-12-09 13:16:20|25635.33|25555.33|25639.14|25559.14|25639.14|25559.14|25635.26|25555.26|10
1733750190000|2024-12-09 13:16:30|25638.74|25558.74|25652.79|25572.79|25652.86|25572.86|25638.74|25558.74|10
1733750200000|2024-12-09 13:16:40|25652.4|25572.4|25654.51|25574.51|25655.41|25575.41|25652.4|25572.4|10
1733750210000|2024-12-09 13:16:50|25654.13|25574.13|25653.54|25573.54|25655.45|25575.45|25653.54|25573.54|10
1733750220000|2024-12-09 13:17:00|25653.72|25573.72|25650.82|25570.82|25653.72|25573.72|25650.51|25570.51|10
1733750230000|2024-12-09 13:17:10|25651.29|25571.29|25651.95|25571.95|25651.95|25571.95|25650.89|25570.89|10
1733750240000|2024-12-09 13:17:20|25652.58|25572.58|25656.89|25576.89|25657.96|25577.96|25652.58|25572.58|10
1733750250000|2024-12-09 13:17:30|25656.83|25576.83|25659.85|25579.85|25659.85|25579.85|25656.02|25576.02|10
1733750260000|2024-12-09 13:17:40|25659.43|25579.43|25664.73|25584.73|25664.73|25584.73|25659.43|25579.43|10
1733750270000|2024-12-09 13:17:50|25666.81|25586.81|25678.52|25598.52|25678.52|25598.52|25666.81|25586.81|10
1733750280000|2024-12-09 13:18:00|25679.24|25599.24|25677.71|25597.71|25679.24|25599.24|25675.69|25595.69|10
1733750290000|2024-12-09 13:18:10|25680.96|25600.96|25682.9|25602.9|25682.9|25602.9|25679.99|25599.99|10
1733750300000|2024-12-09 13:18:20|25683.38|25603.38|25695.65|25615.65|25696.41|25616.41|25683.32|25603.32|10
1733750310000|2024-12-09 13:18:30|25697.33|25617.33|25701.2|25621.2|25703.25|25623.25|25697.33|25617.33|10
1733750320000|2024-12-09 13:18:40|25703.08|25623.08|25712.48|25632.48|25712.48|25632.48|25703.08|25623.08|10
1733750330000|2024-12-09 13:18:50|25711.96|25631.96|25709.88|25629.88|25711.96|25631.96|25708.79|25628.79|10
1733750340000|2024-12-09 13:19:00|25709.94|25629.94|25707.71|25627.71|25709.94|25629.94|25705.2|25625.2|10
1733750350000|2024-12-09 13:19:10|25707.63|25627.63|25716.71|25636.71|25716.71|25636.71|25707.63|25627.63|10
1733750360000|2024-12-09 13:19:20|25716.53|25636.53|25721.46|25641.46|25722.05|25642.05|25716.53|25636.53|10
1733750370000|2024-12-09 13:19:30|25721.32|25641.32|25720.53|25640.53|25721.32|25641.32|25717.52|25637.52|10
1733750380000|2024-12-09 13:19:40|25723.27|25643.27|25725.44|25645.44|25725.44|25645.44|25722.55|25642.55|10
1733750390000|2024-12-09 13:19:50|25725.67|25645.67|25726.12|25646.12|25726.71|25646.71|25725.49|25645.49|10
1733750400000|2024-12-09 13:20:00|25726.37|25646.37|25715.91|25635.91|25726.37|25646.37|25715.91|25635.91|10
1733750410000|2024-12-09 13:20:10|25715.5|25635.5|25713.44|25633.44|25715.5|25635.5|25711.97|25631.97|10
1733750420000|2024-12-09 13:20:20|25713.79|25633.79|25715.66|25635.66|25715.66|25635.66|25713.79|25633.79|10
1733750430000|2024-12-09 13:20:30|25717.35|25637.35|25722.53|25642.53|25722.53|25642.53|25717.35|25637.35|10
1733750440000|2024-12-09 13:20:40|25723.42|25643.42|25726.72|25646.72|25728.74|25648.74|25723.42|25643.42|10
1733750450000|2024-12-09 13:20:50|25726.42|25646.42|25734.16|25654.16|25734.32|25654.32|25726.42|25646.42|10
1733750460000|2024-12-09 13:21:00|25734.76|25654.76|25734.28|25654.28|25736.7|25656.7|25734.28|25654.28|10
1733750470000|2024-12-09 13:21:10|25734|25654|25729.01|25649.01|25734|25654|25729.01|25649.01|9
1733750480000|2024-12-09 13:21:20|25729.69|25649.69|25736.32|25656.32|25736.32|25656.32|25729.69|25649.69|10
1733750490000|2024-12-09 13:21:30|25736.55|25656.55|25741.76|25661.76|25741.76|25661.76|25736.55|25656.55|10
1733750500000|2024-12-09 13:21:40|25742.83|25662.83|25745.95|25665.95|25745.95|25665.95|25742.83|25662.83|10
1733750510000|2024-12-09 13:21:50|25746.38|25666.38|25748.38|25668.38|25749.89|25669.89|25746.38|25666.38|10
1733750520000|2024-12-09 13:22:00|25747.8|25667.8|25748.72|25668.72|25748.72|25668.72|25746.55|25666.55|10
1733750530000|2024-12-09 13:22:10|25749.73|25669.73|25755.45|25675.45|25755.53|25675.53|25749.73|25669.73|10
1733750540000|2024-12-09 13:22:20|25757.78|25677.78|25760.65|25680.65|25760.7|25680.7|25757.78|25677.78|10
1733750550000|2024-12-09 13:22:30|25759.38|25679.38|25757.95|25677.95|25761.48|25681.48|25757.95|25677.95|10
1733750560000|2024-12-09 13:22:40|25758.05|25678.05|25760.61|25680.61|25760.61|25680.61|25757.71|25677.71|10
1733750570000|2024-12-09 13:22:50|25761.97|25681.97|25762.13|25682.13|25762.45|25682.45|25760.64|25680.64|10
1733750580000|2024-12-09 13:23:00|25762.39|25682.39|25761.99|25681.99|25762.39|25682.39|25761.37|25681.37|10
1733750590000|2024-12-09 13:23:10|25761.77|25681.77|25753.5|25673.5|25761.77|25681.77|25753.49|25673.49|10
1733750600000|2024-12-09 13:23:20|25752.92|25672.92|25754.19|25674.19|25754.19|25674.19|25750.28|25670.28|10
1733750610000|2024-12-09 13:23:30|25755.14|25675.14|25755.9|25675.9|25755.9|25675.9|25753.73|25673.73|10
1733750620000|2024-12-09 13:23:40|25756.62|25676.62|25757.45|25677.45|25758.41|25678.41|25756.62|25676.62|10
1733750630000|2024-12-09 13:23:50|25757.94|25677.94|25765.75|25685.75|25765.75|25685.75|25757.94|25677.94|10
1733750640000|2024-12-09 13:24:00|25765.9|25685.9|25763.25|25683.25|25767.31|25687.31|25762.64|25682.64|9
1733750650000|2024-12-09 13:24:10|25763.57|25683.57|25759.44|25679.44|25763.57|25683.57|25759.39|25679.39|10
1733750660000|2024-12-09 13:24:20|25758.88|25678.88|25754.38|25674.38|25758.88|25678.88|25754.38|25674.38|10
1733750670000|2024-12-09 13:24:30|25752.88|25672.88|25743.46|25663.46|25752.88|25672.88|25742.93|25662.93|10
1733750680000|2024-12-09 13:24:40|25741.79|25661.79|25749.66|25669.66|25749.66|25669.66|25741.38|25661.38|10
1733750690000|2024-12-09 13:24:50|25750.84|25670.84|25752.79|25672.79|25753.81|25673.81|25750.84|25670.84|10
1733750700000|2024-12-09 13:25:00|25753.36|25673.36|25754.31|25674.31|25754.31|25674.31|25750.46|25670.46|10
1733750710000|2024-12-09 13:25:10|25755.41|25675.41|25753.06|25673.06|25757.81|25677.81|25753.06|25673.06|10
1733750720000|2024-12-09 13:25:20|25751.94|25671.94|25750.62|25670.62|25753.15|25673.15|25748.53|25668.53|10
1733750730000|2024-12-09 13:25:30|25751.57|25671.57|25752.51|25672.51|25755.26|25675.26|25751.57|25671.57|10
1733750740000|2024-12-09 13:25:40|25751.45|25671.45|25752.84|25672.84|25753.58|25673.58|25749.68|25669.68|10
1733750750000|2024-12-09 13:25:50|25753.03|25673.03|25756.6|25676.6|25756.6|25676.6|25752.9|25672.9|10
1733750760000|2024-12-09 13:26:00|25757.25|25677.25|25761.37|25681.37|25763.47|25683.47|25756.36|25676.36|10
1733750770000|2024-12-09 13:26:10|25762.52|25682.52|25765.02|25685.02|25767.01|25687.01|25762.52|25682.52|10
1733750780000|2024-12-09 13:26:20|25767.53|25687.53|25772.39|25692.39|25772.39|25692.39|25766.95|25686.95|10
1733750790000|2024-12-09 13:26:30|25774.81|25694.81|25776.73|25696.73|25779.35|25699.35|25774.81|25694.81|10
1733750800000|2024-12-09 13:26:40|25776.34|25696.34|25781.94|25701.94|25781.94|25701.94|25776|25696|10
1733750810000|2024-12-09 13:26:50|25782.29|25702.29|25786.57|25706.57|25787.38|25707.38|25782.29|25702.29|10
1733750820000|2024-12-09 13:27:00|25786.75|25706.75|25785.8|25705.8|25786.75|25706.75|25784.98|25704.98|10
1733750830000|2024-12-09 13:27:10|25787.75|25707.75|25793.85|25713.85|25793.92|25713.92|25787.75|25707.75|10
1733750840000|2024-12-09 13:27:20|25792.38|25712.38|25794.8|25714.8|25795.05|25715.05|25792.38|25712.38|10
1733750850000|2024-12-09 13:27:30|25794.74|25714.74|25792.03|25712.03|25796.33|25716.33|25792.03|25712.03|10
1733750860000|2024-12-09 13:27:40|25791.15|25711.15|25784.12|25704.12|25791.15|25711.15|25783.94|25703.94|10
1733750870000|2024-12-09 13:27:50|25783.71|25703.71|25783.9|25703.9|25785.59|25705.59|25783.71|25703.71|10
1733750880000|2024-12-09 13:28:00|25783.78|25703.78|25778.18|25698.18|25783.78|25703.78|25777.55|25697.55|10
1733750890000|2024-12-09 13:28:10|25779.32|25699.32|25780.35|25700.35|25780.89|25700.89|25778.68|25698.68|10
1733750900000|2024-12-09 13:28:20|25780.43|25700.43|25788.3|25708.3|25788.51|25708.51|25780.43|25700.43|10
1733750910000|2024-12-09 13:28:30|25788.43|25708.43|25788.59|25708.59|25789.8|25709.8|25785.74|25705.74|10
1733750920000|2024-12-09 13:28:40|25788.47|25708.47|25786.36|25706.36|25788.47|25708.47|25786.36|25706.36|10
1733750930000|2024-12-09 13:28:50|25786.82|25706.82|25787.44|25707.44|25787.44|25707.44|25785.21|25705.21|10
1733750940000|2024-12-09 13:29:00|25787.24|25707.24|25787.22|25707.22|25789.28|25709.28|25786.52|25706.52|10
1733750950000|2024-12-09 13:29:10|25786.4|25706.4|25780.25|25700.25|25786.4|25706.4|25780.25|25700.25|10
1733750960000|2024-12-09 13:29:20|25780.07|25700.07|25787.98|25707.98|25787.98|25707.98|25780.05|25700.05|10
1733750970000|2024-12-09 13:29:30|25789.57|25709.57|25792.4|25712.4|25793.22|25713.22|25789.57|25709.57|10
1733750980000|2024-12-09 13:29:40|25792.09|25712.09|25786.72|25706.72|25792.57|25712.57|25786.51|25706.51|10
1733750990000|2024-12-09 13:29:50|25786.7|25706.7|25789.14|25709.14|25789.34|25709.34|25786.7|25706.7|10
1733751000000|2024-12-09 13:30:00|25789.28|25709.28|25789.86|25709.86|25789.86|25709.86|25787.28|25707.28|10
1733751010000|2024-12-09 13:30:10|25789.97|25709.97|25793.66|25713.66|25794.35|25714.35|25789.97|25709.97|10
1733751020000|2024-12-09 13:30:20|25793.75|25713.75|25787.23|25707.23|25793.75|25713.75|25786.49|25706.49|10
1733751030000|2024-12-09 13:30:30|25787.29|25707.29|25784.78|25704.78|25787.29|25707.29|25783.92|25703.92|10
1733751040000|2024-12-09 13:30:40|25783.91|25703.91|25781.86|25701.86|25785.1|25705.1|25781.86|25701.86|10
1733751050000|2024-12-09 13:30:50|25782.19|25702.19|25774.7|25694.7|25782.19|25702.19|25774.68|25694.68|10
1733751060000|2024-12-09 13:31:00|25774.98|25694.98|25772.77|25692.77|25775|25695|25772.73|25692.73|10
1733751070000|2024-12-09 13:31:10|25771.54|25691.54|25770.73|25690.73|25773.1|25693.1|25770.73|25690.73|10
1733751080000|2024-12-09 13:31:20|25772.04|25692.04|25776.2|25696.2|25776.2|25696.2|25772.04|25692.04|10
1733751090000|2024-12-09 13:31:30|25777.04|25697.04|25772.89|25692.89|25777.04|25697.04|25772.89|25692.89|10
1733751100000|2024-12-09 13:31:40|25772.17|25692.17|25771.36|25691.36|25772.17|25692.17|25770.1|25690.1|10
1733751110000|2024-12-09 13:31:50|25768.88|25688.88|25765.82|25685.82|25769.42|25689.42|25765.67|25685.67|10
1733751120000|2024-12-09 13:32:00|25766.11|25686.11|25765.95|25685.95|25766.11|25686.11|25763.2|25683.2|10
1733751130000|2024-12-09 13:32:10|25767.22|25687.22|25769.26|25689.26|25769.9|25689.9|25767.22|25687.22|9
1733751140000|2024-12-09 13:32:20|25769.38|25689.38|25767.48|25687.48|25769.94|25689.94|25767.48|25687.48|10
1733751150000|2024-12-09 13:32:30|25767.11|25687.11|25768.56|25688.56|25768.56|25688.56|25766.11|25686.11|10
1733751160000|2024-12-09 13:32:40|25770.17|25690.17|25777.5|25697.5|25777.5|25697.5|25768.89|25688.89|10
1733751170000|2024-12-09 13:32:50|25778.7|25698.7|25783.35|25703.35|25783.49|25703.49|25778.7|25698.7|10
1733751180000|2024-12-09 13:33:00|25783.44|25703.44|25781.53|25701.53|25783.82|25703.82|25780.75|25700.75|10
1733751190000|2024-12-09 13:33:10|25782.62|25702.62|25786.55|25706.55|25787.8|25707.8|25782.62|25702.62|10
1733751200000|2024-12-09 13:33:20|25786.99|25706.99|25784.11|25704.11|25787.3|25707.3|25783.28|25703.28|10
1733751210000|2024-12-09 13:33:30|25785.15|25705.15|25790.32|25710.32|25790.42|25710.42|25785.15|25705.15|10
1733751220000|2024-12-09 13:33:40|25790.28|25710.28|25790.26|25710.26|25791.84|25711.84|25790.21|25710.21|10
1733751230000|2024-12-09 13:33:50|25790.18|25710.18|25786.77|25706.77|25790.18|25710.18|25786.05|25706.05|10
1733751240000|2024-12-09 13:34:00|25786.4|25706.4|25780.19|25700.19|25786.4|25706.4|25780.19|25700.19|10
1733751250000|2024-12-09 13:34:10|25778.44|25698.44|25777.89|25697.89|25778.44|25698.44|25774.23|25694.23|10
1733751260000|2024-12-09 13:34:20|25778.91|25698.91|25779.88|25699.88|25781.51|25701.51|25778.49|25698.49|10
1733751270000|2024-12-09 13:34:30|25779.43|25699.43|25781.57|25701.57|25781.57|25701.57|25778.46|25698.46|10
1733751280000|2024-12-09 13:34:40|25782.64|25702.64|25781.27|25701.27|25782.7|25702.7|25779.99|25699.99|10
1733751290000|2024-12-09 13:34:50|25781.58|25701.58|25784.48|25704.48|25786.16|25706.16|25781.58|25701.58|10
1733751300000|2024-12-09 13:35:00|25784.11|25704.11|25785.87|25705.87|25785.87|25705.87|25782.24|25702.24|10
1733751310000|2024-12-09 13:35:10|25786.71|25706.71|25788.64|25708.64|25789.21|25709.21|25784.86|25704.86|10
1733751320000|2024-12-09 13:35:20|25788.67|25708.67|25789.25|25709.25|25789.68|25709.68|25787.89|25707.89|10
1733751330000|2024-12-09 13:35:30|25789.82|25709.82|25790.24|25710.24|25790.65|25710.65|25788.84|25708.84|10
1733751340000|2024-12-09 13:35:40|25789.99|25709.99|25789.95|25709.95|25790.07|25710.07|25788.97|25708.97|10
1733751350000|2024-12-09 13:35:50|25788.76|25708.76|25789.31|25709.31|25790.07|25710.07|25788.76|25708.76|9
1733751360000|2024-12-09 13:36:00|25788.64|25708.64|25784.59|25704.59|25789.61|25709.61|25784.39|25704.39|10
1733751370000|2024-12-09 13:36:10|25787.29|25707.29|25789.08|25709.08|25790.07|25710.07|25787.29|25707.29|10
1733751380000|2024-12-09 13:36:20|25789.32|25709.32|25794.69|25714.69|25795.22|25715.22|25789.01|25709.01|10
1733751390000|2024-12-09 13:36:30|25794.77|25714.77|25794.63|25714.63|25795.7|25715.7|25793.8|25713.8|10
1733751400000|2024-12-09 13:36:40|25795.46|25715.46|25793.34|25713.34|25798.66|25718.66|25793.34|25713.34|10
1733751410000|2024-12-09 13:36:50|25792.72|25712.72|25793.5|25713.5|25794.38|25714.38|25791.81|25711.81|10
1733751420000|2024-12-09 13:37:00|25793.85|25713.85|25799.65|25719.65|25799.65|25719.65|25793.85|25713.85|9
1733751430000|2024-12-09 13:37:10|25800.62|25720.62|25804.72|25724.72|25804.72|25724.72|25800.62|25720.62|10
1733751440000|2024-12-09 13:37:20|25805.9|25725.9|25810.91|25730.91|25810.91|25730.91|25805.9|25725.9|10
1733751450000|2024-12-09 13:37:30|25812.91|25732.91|25816.48|25736.48|25816.48|25736.48|25812.91|25732.91|10
1733751460000|2024-12-09 13:37:40|25816.87|25736.87|25812.5|25732.5|25818.11|25738.11|25812.5|25732.5|10
1733751470000|2024-12-09 13:37:50|25810.9|25730.9|25803.93|25723.93|25810.9|25730.9|25801.38|25721.38|10
1733751480000|2024-12-09 13:38:00|25803.74|25723.74|25796.63|25716.63|25803.74|25723.74|25796.63|25716.63|10
1733751490000|2024-12-09 13:38:10|25797.15|25717.15|25800.55|25720.55|25800.55|25720.55|25796.02|25716.02|10
1733751500000|2024-12-09 13:38:20|25800.61|25720.61|25800.17|25720.17|25803.78|25723.78|25800.17|25720.17|10
1733751510000|2024-12-09 13:38:30|25799.91|25719.91|25798.19|25718.19|25801.2|25721.2|25798.19|25718.19|10
1733751520000|2024-12-09 13:38:40|25798.39|25718.39|25800.73|25720.73|25801.35|25721.35|25798.39|25718.39|10
1733751530000|2024-12-09 13:38:50|25800.87|25720.87|25799.36|25719.36|25801.55|25721.55|25799.36|25719.36|10
1733751540000|2024-12-09 13:39:00|25799.03|25719.03|25798.48|25718.48|25799.03|25719.03|25798.08|25718.08|10
1733751550000|2024-12-09 13:39:10|25799.27|25719.27|25802.49|25722.49|25802.87|25722.87|25799.27|25719.27|10
1733751560000|2024-12-09 13:39:20|25801.84|25721.84|25797.5|25717.5|25801.84|25721.84|25797.5|25717.5|10
1733751570000|2024-12-09 13:39:30|25796.42|25716.42|25785.75|25705.75|25796.42|25716.42|25785.75|25705.75|10
1733751580000|2024-12-09 13:39:40|25785.93|25705.93|25788.12|25708.12|25788.72|25708.72|25785.93|25705.93|10
1733751590000|2024-12-09 13:39:50|25787.91|25707.91|25781.9|25701.9|25787.91|25707.91|25781.9|25701.9|9
1733751600000|2024-12-09 13:40:00|25780.11|25700.11|25778.41|25698.41|25780.77|25700.77|25778.23|25698.23|10
1733751610000|2024-12-09 13:40:10|25777.93|25697.93|25780.22|25700.22|25780.22|25700.22|25775.8|25695.8|10
1733751620000|2024-12-09 13:40:20|25781.47|25701.47|25789.07|25709.07|25789.07|25709.07|25781.47|25701.47|10
1733751630000|2024-12-09 13:40:30|25790.34|25710.34|25788.74|25708.74|25792.39|25712.39|25788.74|25708.74|10
1733751640000|2024-12-09 13:40:40|25788.24|25708.24|25788.33|25708.33|25788.71|25708.71|25787.01|25707.01|10
1733751650000|2024-12-09 13:40:50|25787.95|25707.95|25790.19|25710.19|25790.19|25710.19|25787.95|25707.95|10
1733751660000|2024-12-09 13:41:00|25790.55|25710.55|25789.61|25709.61|25790.78|25710.78|25788|25708|10
1733751670000|2024-12-09 13:41:10|25790.06|25710.06|25787.02|25707.02|25790.06|25710.06|25787.02|25707.02|10
1733751680000|2024-12-09 13:41:20|25786.69|25706.69|25788|25708|25788.39|25708.39|25786.58|25706.58|10
1733751690000|2024-12-09 13:41:30|25787.99|25707.99|25790.29|25710.29|25790.43|25710.43|25787.07|25707.07|10
1733751700000|2024-12-09 13:41:40|25791.26|25711.26|25789.78|25709.78|25791.6|25711.6|25789.78|25709.78|10
1733751710000|2024-12-09 13:41:50|25789.89|25709.89|25789.1|25709.1|25789.89|25709.89|25788.7|25708.7|10
1733751720000|2024-12-09 13:42:00|25789.42|25709.42|25781|25701|25789.42|25709.42|25781|25701|10
1733751730000|2024-12-09 13:42:10|25781.65|25701.65|25781.32|25701.32|25784.36|25704.36|25781.32|25701.32|10
1733751740000|2024-12-09 13:42:20|25779.51|25699.51|25775.86|25695.86|25779.51|25699.51|25775.76|25695.76|10
1733751750000|2024-12-09 13:42:30|25775.87|25695.87|25769.66|25689.66|25775.87|25695.87|25769.66|25689.66|10
1733751760000|2024-12-09 13:42:40|25770.64|25690.64|25777.41|25697.41|25777.41|25697.41|25770.48|25690.48|10
1733751770000|2024-12-09 13:42:50|25776.87|25696.87|25777.29|25697.29|25779.47|25699.47|25776.87|25696.87|10
1733751780000|2024-12-09 13:43:00|25775.59|25695.59|25769.61|25689.61|25775.59|25695.59|25769.61|25689.61|10
1733751790000|2024-12-09 13:43:10|25769.59|25689.59|25769.3|25689.3|25770.49|25690.49|25768.97|25688.97|9
1733751800000|2024-12-09 13:43:20|25769.56|25689.56|25764.19|25684.19|25769.81|25689.81|25764.19|25684.19|10
1733751810000|2024-12-09 13:43:30|25765.37|25685.37|25764.82|25684.82|25767.22|25687.22|25764.82|25684.82|10
1733751820000|2024-12-09 13:43:40|25762.17|25682.17|25763.03|25683.03|25764.61|25684.61|25761.61|25681.61|10
1733751830000|2024-12-09 13:43:50|25763.32|25683.32|25766.21|25686.21|25766.21|25686.21|25763.32|25683.32|10
1733751840000|2024-12-09 13:44:00|25767.61|25687.61|25767.05|25687.05|25767.71|25687.71|25765.47|25685.47|10
1733751850000|2024-12-09 13:44:10|25767.77|25687.77|25771.07|25691.07|25771.07|25691.07|25767.77|25687.77|10
1733751860000|2024-12-09 13:44:20|25772.3|25692.3|25775.51|25695.51|25775.53|25695.53|25772.3|25692.3|10
1733751870000|2024-12-09 13:44:30|25775.05|25695.05|25781.26|25701.26|25781.26|25701.26|25775.05|25695.05|9
1733751880000|2024-12-09 13:44:40|25782.52|25702.52|25783.11|25703.11|25783.71|25703.71|25782.52|25702.52|10
1733751890000|2024-12-09 13:44:50|25782.61|25702.61|25781.29|25701.29|25782.61|25702.61|25779.98|25699.98|10
1733751900000|2024-12-09 13:45:00|25781.18|25701.18|25782.01|25702.01|25782.84|25702.84|25779.42|25699.42|10
1733751910000|2024-12-09 13:45:10|25782.91|25702.91|25785.12|25705.12|25785.45|25705.45|25782.91|25702.91|10
1733751920000|2024-12-09 13:45:20|25785.57|25705.57|25788.3|25708.3|25788.3|25708.3|25785.57|25705.57|10
1733751930000|2024-12-09 13:45:30|25788.92|25708.92|25791.79|25711.79|25792.41|25712.41|25788.92|25708.92|10
1733751940000|2024-12-09 13:45:40|25792.04|25712.04|25794|25714|25794|25714|25792.04|25712.04|10
1733751950000|2024-12-09 13:45:50|25794.62|25714.62|25798.7|25718.7|25798.7|25718.7|25794.62|25714.62|10
1733751960000|2024-12-09 13:46:00|25799.23|25719.23|25803.44|25723.44|25803.44|25723.44|25799.23|25719.23|10
1733751970000|2024-12-09 13:46:10|25804.18|25724.18|25813.53|25733.53|25813.57|25733.57|25804.18|25724.18|10
1733751980000|2024-12-09 13:46:20|25813.52|25733.52|25809.83|25729.83|25814.44|25734.44|25809.83|25729.83|10
1733751990000|2024-12-09 13:46:30|25809.07|25729.07|25807.71|25727.71|25809.07|25729.07|25806.77|25726.77|9
1733752000000|2024-12-09 13:46:40|25807.77|25727.77|25811.71|25731.71|25811.79|25731.79|25807.77|25727.77|10
1733752010000|2024-12-09 13:46:50|25812.54|25732.54|25813.91|25733.91|25814.42|25734.42|25812.54|25732.54|10
1733752020000|2024-12-09 13:47:00|25813.73|25733.73|25816.12|25736.12|25816.86|25736.86|25813.62|25733.62|9
1733752030000|2024-12-09 13:47:10|25816.02|25736.02|25817.56|25737.56|25817.56|25737.56|25815.94|25735.94|10
1733752040000|2024-12-09 13:47:20|25818.59|25738.59|25822.71|25742.71|25822.71|25742.71|25818.59|25738.59|10
1733752050000|2024-12-09 13:47:30|25822.87|25742.87|25827.41|25747.41|25827.41|25747.41|25822.87|25742.87|10
1733752060000|2024-12-09 13:47:40|25827.11|25747.11|25829.7|25749.7|25831.56|25751.56|25827.11|25747.11|10
1733752070000|2024-12-09 13:47:50|25829.86|25749.86|25826.67|25746.67|25830.04|25750.04|25826.67|25746.67|10
1733752080000|2024-12-09 13:48:00|25825.99|25745.99|25828.02|25748.02|25828.26|25748.26|25824.9|25744.9|10
1733752090000|2024-12-09 13:48:10|25828.12|25748.12|25832.89|25752.89|25832.89|25752.89|25828.06|25748.06|10
1733752100000|2024-12-09 13:48:20|25833.27|25753.27|25844.8|25764.8|25845.02|25765.02|25833.27|25753.27|10
1733752110000|2024-12-09 13:48:30|25845.05|25765.05|25849.3|25769.3|25849.3|25769.3|25845.05|25765.05|10
1733752120000|2024-12-09 13:48:40|25849.61|25769.61|25855.46|25775.46|25856.41|25776.41|25849.61|25769.61|10
1733752130000|2024-12-09 13:48:50|25856.09|25776.09|25857.17|25777.17|25859.38|25779.38|25856.09|25776.09|10
1733752140000|2024-12-09 13:49:00|25856.7|25776.7|25859.38|25779.38|25860.59|25780.59|25856.51|25776.51|10
1733752150000|2024-12-09 13:49:10|25858.86|25778.86|25850.48|25770.48|25858.86|25778.86|25850.48|25770.48|10
1733752160000|2024-12-09 13:49:20|25850.97|25770.97|25850.94|25770.94|25850.97|25770.97|25849.69|25769.69|10
1733752170000|2024-12-09 13:49:30|25851.22|25771.22|25852.86|25772.86|25853.08|25773.08|25850.84|25770.84|10
1733752180000|2024-12-09 13:49:40|25852.61|25772.61|25852.7|25772.7|25852.7|25772.7|25851.26|25771.26|10
1733752190000|2024-12-09 13:49:50|25853.21|25773.21|25854.69|25774.69|25854.69|25774.69|25852.7|25772.7|9
1733752200000|2024-12-09 13:50:00|25855.85|25775.85|25858.51|25778.51|25859.02|25779.02|25855.85|25775.85|10
1733752210000|2024-12-09 13:50:10|25858.76|25778.76|25859.35|25779.35|25863.38|25783.38|25858.76|25778.76|10
1733752220000|2024-12-09 13:50:20|25858.48|25778.48|25854.73|25774.73|25858.52|25778.52|25854.57|25774.57|10
1733752230000|2024-12-09 13:50:30|25854.79|25774.79|25855.44|25775.44|25855.44|25775.44|25852.97|25772.97|10
1733752240000|2024-12-09 13:50:40|25854.92|25774.92|25845.43|25765.43|25854.92|25774.92|25845.21|25765.21|10
1733752250000|2024-12-09 13:50:50|25844.78|25764.78|25844.11|25764.11|25844.78|25764.78|25842.82|25762.82|10
1733752260000|2024-12-09 13:51:00|25843.69|25763.69|25843.41|25763.41|25843.69|25763.69|25840.66|25760.66|9
1733752270000|2024-12-09 13:51:10|25842.83|25762.83|25841.75|25761.75|25843.35|25763.35|25841.53|25761.53|10
1733752280000|2024-12-09 13:51:20|25842.94|25762.94|25845.03|25765.03|25845.03|25765.03|25842.94|25762.94|10
1733752290000|2024-12-09 13:51:30|25845.17|25765.17|25837.84|25757.84|25845.17|25765.17|25837.84|25757.84|10
1733752300000|2024-12-09 13:51:40|25839.2|25759.2|25835.62|25755.62|25839.68|25759.68|25835.62|25755.62|10
1733752310000|2024-12-09 13:51:50|25835.87|25755.87|25832.43|25752.43|25836.51|25756.51|25832.43|25752.43|10
1733752320000|2024-12-09 13:52:00|25832.31|25752.31|25830.87|25750.87|25832.31|25752.31|25829.62|25749.62|10
1733752330000|2024-12-09 13:52:10|25829.81|25749.81|25822.78|25742.78|25829.81|25749.81|25822.78|25742.78|10
1733752340000|2024-12-09 13:52:20|25822.9|25742.9|25825.82|25745.82|25826.19|25746.19|25822.9|25742.9|10
1733752350000|2024-12-09 13:52:30|25825.74|25745.74|25827.67|25747.67|25827.67|25747.67|25825.39|25745.39|10
1733752360000|2024-12-09 13:52:40|25827.58|25747.58|25829.56|25749.56|25829.56|25749.56|25827.58|25747.58|10
1733752370000|2024-12-09 13:52:50|25829.5|25749.5|25827.4|25747.4|25829.58|25749.58|25827.31|25747.31|10
1733752380000|2024-12-09 13:53:00|25827.16|25747.16|25827.56|25747.56|25828.06|25748.06|25826.91|25746.91|10
1733752390000|2024-12-09 13:53:10|25827.22|25747.22|25827.02|25747.02|25828.9|25748.9|25826.69|25746.69|9
1733752400000|2024-12-09 13:53:20|25825.71|25745.71|25822.2|25742.2|25825.71|25745.71|25821.89|25741.89|10
1733752410000|2024-12-09 13:53:30|25822.74|25742.74|25823.26|25743.26|25823.35|25743.35|25821.54|25741.54|10
1733752420000|2024-12-09 13:53:40|25823.44|25743.44|25821.7|25741.7|25823.44|25743.44|25821.7|25741.7|10
1733752430000|2024-12-09 13:53:50|25821.18|25741.18|25816.83|25736.83|25821.5|25741.5|25816.64|25736.64|9
1733752440000|2024-12-09 13:54:00|25815.25|25735.25|25813.56|25733.56|25815.25|25735.25|25813.47|25733.47|10
1733752450000|2024-12-09 13:54:10|25813.95|25733.95|25814.16|25734.16|25815.21|25735.21|25813.48|25733.48|9
1733752460000|2024-12-09 13:54:20|25813.96|25733.96|25818.69|25738.69|25818.76|25738.76|25813.96|25733.96|10
1733752470000|2024-12-09 13:54:30|25818.8|25738.8|25820.72|25740.72|25820.72|25740.72|25818.8|25738.8|10
1733752480000|2024-12-09 13:54:40|25820.55|25740.55|25822.14|25742.14|25822.14|25742.14|25820.53|25740.53|10
1733752490000|2024-12-09 13:54:50|25821.99|25741.99|25826.71|25746.71|25826.71|25746.71|25821.99|25741.99|10
1733752500000|2024-12-09 13:55:00|25827.24|25747.24|25826.63|25746.63|25827.51|25747.51|25825.71|25745.71|10
1733752510000|2024-12-09 13:55:10|25826.85|25746.85|25828.36|25748.36|25829.44|25749.44|25823.64|25743.64|10
1733752520000|2024-12-09 13:55:20|25828.08|25748.08|25824.46|25744.46|25830.97|25750.97|25824.3|25744.3|10
1733752530000|2024-12-09 13:55:30|25824.7|25744.7|25824.47|25744.47|25825.93|25745.93|25824.47|25744.47|10
1733752540000|2024-12-09 13:55:40|25824.6|25744.6|25826.22|25746.22|25826.22|25746.22|25824.6|25744.6|10
1733752550000|2024-12-09 13:55:50|25826.45|25746.45|25831.48|25751.48|25831.48|25751.48|25826.45|25746.45|10
1733752560000|2024-12-09 13:56:00|25832.02|25752.02|25831.16|25751.16|25832.02|25752.02|25830.16|25750.16|10
1733752570000|2024-12-09 13:56:10|25831.78|25751.78|25831.33|25751.33|25831.93|25751.93|25831.33|25751.33|10
1733752580000|2024-12-09 13:56:20|25831.38|25751.38|25830.95|25750.95|25832.36|25752.36|25830.95|25750.95|10
1733752590000|2024-12-09 13:56:30|25830.69|25750.69|25827.96|25747.96|25830.69|25750.69|25827.96|25747.96|10
1733752600000|2024-12-09 13:56:40|25827.61|25747.61|25827.28|25747.28|25827.61|25747.61|25825.79|25745.79|10
1733752610000|2024-12-09 13:56:50|25827.62|25747.62|25828.7|25748.7|25829.1|25749.1|25827.62|25747.62|10
1733752620000|2024-12-09 13:57:00|25829.26|25749.26|25826.2|25746.2|25829.34|25749.34|25825.77|25745.77|10
1733752630000|2024-12-09 13:57:10|25826.75|25746.75|25824.6|25744.6|25827.01|25747.01|25824.03|25744.03|10
1733752640000|2024-12-09 13:57:20|25824.9|25744.9|25824.57|25744.57|25825.46|25745.46|25824.11|25744.11|10
1733752650000|2024-12-09 13:57:30|25824.66|25744.66|25820.73|25740.73|25824.66|25744.66|25820.73|25740.73|10
1733752660000|2024-12-09 13:57:40|25821.14|25741.14|25825.49|25745.49|25825.49|25745.49|25821.09|25741.09|10
1733752670000|2024-12-09 13:57:50|25825.76|25745.76|25826.13|25746.13|25826.17|25746.17|25825.75|25745.75|9
1733752680000|2024-12-09 13:58:00|25825.24|25745.24|25823.94|25743.94|25825.49|25745.49|25823.94|25743.94|10
1733752690000|2024-12-09 13:58:10|25823.9|25743.9|25822.9|25742.9|25823.9|25743.9|25821.72|25741.72|10
1733752700000|2024-12-09 13:58:20|25822.95|25742.95|25824.69|25744.69|25824.69|25744.69|25822.88|25742.88|10
1733752710000|2024-12-09 13:58:30|25824.9|25744.9|25824.93|25744.93|25824.93|25744.93|25822.74|25742.74|10
1733752720000|2024-12-09 13:58:40|25825.16|25745.16|25828.1|25748.1|25828.39|25748.39|25825.16|25745.16|10
1733752730000|2024-12-09 13:58:50|25828.14|25748.14|25832.8|25752.8|25832.8|25752.8|25828.14|25748.14|10
1733752740000|2024-12-09 13:59:00|25832.33|25752.33|25831.44|25751.44|25832.67|25752.67|25831.17|25751.17|10
1733752750000|2024-12-09 13:59:10|25831.41|25751.41|25826.31|25746.31|25831.55|25751.55|25826.31|25746.31|10
1733752760000|2024-12-09 13:59:20|25825.73|25745.73|25819.73|25739.73|25825.73|25745.73|25819.69|25739.69|10
1733752770000|2024-12-09 13:59:30|25815.21|25735.21|25810.02|25730.02|25815.21|25735.21|25809.27|25729.27|9
1733752780000|2024-12-09 13:59:40|25809.94|25729.94|25812.52|25732.52|25812.52|25732.52|25809.75|25729.75|10
1733752790000|2024-12-09 13:59:50|25812.42|25732.42|25813.7|25733.7|25813.76|25733.76|25812.31|25732.31|10
1733752800000|2024-12-09 14:00:00|25813.89|25733.89|25815.75|25735.75|25815.88|25735.88|25813.79|25733.79|10
1733752810000|2024-12-09 14:00:10|25815.23|25735.23|25813.09|25733.09|25815.23|25735.23|25812.93|25732.93|10
1733752820000|2024-12-09 14:00:20|25812.51|25732.51|25817.46|25737.46|25817.46|25737.46|25810.47|25730.47|10
1733752830000|2024-12-09 14:00:30|25818.06|25738.06|25817.58|25737.58|25820.63|25740.63|25817.58|25737.58|10
1733752840000|2024-12-09 14:00:40|25817.64|25737.64|25814.75|25734.75|25817.83|25737.83|25814.75|25734.75|10
1733752850000|2024-12-09 14:00:50|25814.59|25734.59|25813.03|25733.03|25815.68|25735.68|25812.33|25732.33|10
1733752860000|2024-12-09 14:01:00|25813.4|25733.4|25813.24|25733.24|25814.26|25734.26|25813.24|25733.24|10
1733752870000|2024-12-09 14:01:10|25812.66|25732.66|25810.73|25730.73|25812.66|25732.66|25810.73|25730.73|10
1733752880000|2024-12-09 14:01:20|25810.61|25730.61|25805.59|25725.59|25810.61|25730.61|25805.59|25725.59|10
1733752890000|2024-12-09 14:01:30|25805.39|25725.39|25799.68|25719.68|25805.39|25725.39|25799.68|25719.68|9
1733752900000|2024-12-09 14:01:40|25798.86|25718.86|25794.28|25714.28|25798.86|25718.86|25794.28|25714.28|10
1733752910000|2024-12-09 14:01:50|25793.9|25713.9|25782.08|25702.08|25793.9|25713.9|25782.08|25702.08|10
1733752920000|2024-12-09 14:02:00|25780.61|25700.61|25780.59|25700.59|25780.69|25700.69|25775.46|25695.46|10
1733752930000|2024-12-09 14:02:10|25781.52|25701.52|25774.23|25694.23|25782.01|25702.01|25774.17|25694.17|10
1733752940000|2024-12-09 14:02:20|25773.5|25693.5|25771.7|25691.7|25773.5|25693.5|25771.7|25691.7|10
1733752950000|2024-12-09 14:02:30|25771.89|25691.89|25775.77|25695.77|25775.77|25695.77|25771.89|25691.89|10
1733752960000|2024-12-09 14:02:40|25775.76|25695.76|25774.46|25694.46|25776.4|25696.4|25774.46|25694.46|10
1733752970000|2024-12-09 14:02:50|25773.9|25693.9|25774.05|25694.05|25774.86|25694.86|25773.82|25693.82|10
1733752980000|2024-12-09 14:03:00|25772.58|25692.58|25769.88|25689.88|25772.58|25692.58|25768.68|25688.68|10
1733752990000|2024-12-09 14:03:10|25770.22|25690.22|25762.54|25682.54|25770.22|25690.22|25762.54|25682.54|10
1733753000000|2024-12-09 14:03:20|25762.14|25682.14|25764.29|25684.29|25764.29|25684.29|25757.43|25677.43|10
1733753010000|2024-12-09 14:03:30|25765.94|25685.94|25774.18|25694.18|25774.18|25694.18|25765.94|25685.94|10
1733753020000|2024-12-09 14:03:40|25775.48|25695.48|25785.56|25705.56|25785.56|25705.56|25775.48|25695.48|10
1733753030000|2024-12-09 14:03:50|25786.53|25706.53|25786.27|25706.27|25786.53|25706.53|25785.56|25705.56|10
1733753040000|2024-12-09 14:04:00|25786.52|25706.52|25784.29|25704.29|25786.52|25706.52|25783.91|25703.91|10
1733753050000|2024-12-09 14:04:10|25783.5|25703.5|25780.68|25700.68|25784.52|25704.52|25780.33|25700.33|10
1733753060000|2024-12-09 14:04:20|25779.9|25699.9|25777.67|25697.67|25779.9|25699.9|25776.72|25696.72|10
1733753070000|2024-12-09 14:04:30|25777.74|25697.74|25782.41|25702.41|25782.44|25702.44|25777.59|25697.59|10
1733753080000|2024-12-09 14:04:40|25783.36|25703.36|25788.69|25708.69|25788.78|25708.78|25783.36|25703.36|10
1733753090000|2024-12-09 14:04:50|25789.46|25709.46|25790.47|25710.47|25790.47|25710.47|25789.21|25709.21|10
1733753100000|2024-12-09 14:05:00|25790.43|25710.43|25805.18|25725.18|25805.18|25725.18|25790.43|25710.43|10
1733753110000|2024-12-09 14:05:10|25805.54|25725.54|25803.8|25723.8|25806.39|25726.39|25803.8|25723.8|10
1733753120000|2024-12-09 14:05:20|25803.84|25723.84|25805.56|25725.56|25807.42|25727.42|25803.7|25723.7|10
1733753130000|2024-12-09 14:05:30|25805.42|25725.42|25806.83|25726.83|25806.98|25726.98|25805.42|25725.42|10
1733753140000|2024-12-09 14:05:40|25807.31|25727.31|25807.99|25727.99|25807.99|25727.99|25805.8|25725.8|10
1733753150000|2024-12-09 14:05:50|25808.68|25728.68|25814.75|25734.75|25814.75|25734.75|25808.68|25728.68|10
1733753160000|2024-12-09 14:06:00|25814.73|25734.73|25817.88|25737.88|25817.88|25737.88|25814.42|25734.42|10
1733753170000|2024-12-09 14:06:10|25817.86|25737.86|25823.65|25743.65|25823.65|25743.65|25817.86|25737.86|10
1733753180000|2024-12-09 14:06:20|25824.05|25744.05|25825.48|25745.48|25825.48|25745.48|25822.81|25742.81|9
1733753190000|2024-12-09 14:06:30|25826.22|25746.22|25829.97|25749.97|25830.97|25750.97|25826.22|25746.22|10
1733753200000|2024-12-09 14:06:40|25830.83|25750.83|25828.09|25748.09|25830.83|25750.83|25827.67|25747.67|10
1733753210000|2024-12-09 14:06:50|25828.51|25748.51|25825.74|25745.74|25828.51|25748.51|25825.74|25745.74|10
1733753220000|2024-12-09 14:07:00|25825.28|25745.28|25826.35|25746.35|25826.35|25746.35|25824.69|25744.69|10
1733753230000|2024-12-09 14:07:10|25826.05|25746.05|25825.54|25745.54|25826.25|25746.25|25825.54|25745.54|10
1733753240000|2024-12-09 14:07:20|25825.05|25745.05|25828.71|25748.71|25828.71|25748.71|25825.05|25745.05|10
1733753250000|2024-12-09 14:07:30|25828.26|25748.26|25828.47|25748.47|25831.42|25751.42|25828.26|25748.26|10
1733753260000|2024-12-09 14:07:40|25828.38|25748.38|25828.33|25748.33|25829.11|25749.11|25827.93|25747.93|10
1733753270000|2024-12-09 14:07:50|25828.58|25748.58|25830.23|25750.23|25831.61|25751.61|25828.58|25748.58|10
1733753280000|2024-12-09 14:08:00|25834.85|25754.85|25839.54|25759.54|25840.76|25760.76|25834.85|25754.85|10
1733753290000|2024-12-09 14:08:10|25839.78|25759.78|25840.19|25760.19|25840.76|25760.76|25839.78|25759.78|10
1733753300000|2024-12-09 14:08:20|25839.7|25759.7|25836.33|25756.33|25839.7|25759.7|25836.33|25756.33|10
1733753310000|2024-12-09 14:08:30|25835.29|25755.29|25835.77|25755.77|25836.2|25756.2|25835.29|25755.29|10
1733753320000|2024-12-09 14:08:40|25835.84|25755.84|25835.22|25755.22|25836.16|25756.16|25835.22|25755.22|10
1733753330000|2024-12-09 14:08:50|25835.38|25755.38|25835.51|25755.51|25835.84|25755.84|25835.11|25755.11|10
1733753340000|2024-12-09 14:09:00|25835.37|25755.37|25834.02|25754.02|25835.6|25755.6|25833.84|25753.84|10
1733753350000|2024-12-09 14:09:10|25833.32|25753.32|25832.16|25752.16|25833.42|25753.42|25832.16|25752.16|10
1733753360000|2024-12-09 14:09:20|25831.97|25751.97|25824|25744|25831.97|25751.97|25824|25744|10
1733753370000|2024-12-09 14:09:30|25823.62|25743.62|25820.82|25740.82|25823.62|25743.62|25820.82|25740.82|10
1733753380000|2024-12-09 14:09:40|25820.34|25740.34|25817.66|25737.66|25820.34|25740.34|25817.28|25737.28|10
1733753390000|2024-12-09 14:09:50|25818.31|25738.31|25822.96|25742.96|25822.96|25742.96|25818.31|25738.31|10
1733753400000|2024-12-09 14:10:00|25822.98|25742.98|25830.17|25750.17|25830.17|25750.17|25822.98|25742.98|10
1733753410000|2024-12-09 14:10:10|25829.83|25749.83|25833.63|25753.63|25834.39|25754.39|25829.83|25749.83|9
1733753420000|2024-12-09 14:10:20|25834.08|25754.08|25834.27|25754.27|25834.9|25754.9|25832.32|25752.32|10
1733753430000|2024-12-09 14:10:30|25834.4|25754.4|25836.43|25756.43|25836.8|25756.8|25834.4|25754.4|10
1733753440000|2024-12-09 14:10:40|25836.31|25756.31|25832.94|25752.94|25836.31|25756.31|25832.37|25752.37|10
1733753450000|2024-12-09 14:10:50|25832.83|25752.83|25829.43|25749.43|25832.83|25752.83|25829.43|25749.43|10
1733753460000|2024-12-09 14:11:00|25828.52|25748.52|25826.34|25746.34|25828.52|25748.52|25826.18|25746.18|10
1733753470000|2024-12-09 14:11:10|25827.45|25747.45|25827.76|25747.76|25828.19|25748.19|25826.73|25746.73|10
1733753480000|2024-12-09 14:11:20|25828.02|25748.02|25826.9|25746.9|25828.24|25748.24|25826.9|25746.9|10
1733753490000|2024-12-09 14:11:30|25826.67|25746.67|25825.53|25745.53|25827.81|25747.81|25825.53|25745.53|10
1733753500000|2024-12-09 14:11:40|25825.57|25745.57|25823.13|25743.13|25825.73|25745.73|25823.13|25743.13|10
1733753510000|2024-12-09 14:11:50|25822.99|25742.99|25819.7|25739.7|25822.99|25742.99|25819.7|25739.7|10
1733753520000|2024-12-09 14:12:00|25819.63|25739.63|25818.86|25738.86|25819.9|25739.9|25818.86|25738.86|9
1733753530000|2024-12-09 14:12:10|25819.22|25739.22|25816.54|25736.54|25819.22|25739.22|25816.45|25736.45|10
1733753540000|2024-12-09 14:12:20|25816.95|25736.95|25817.47|25737.47|25818.22|25738.22|25815.93|25735.93|10
1733753550000|2024-12-09 14:12:30|25817.21|25737.21|25815.52|25735.52|25817.59|25737.59|25813.92|25733.92|10
1733753560000|2024-12-09 14:12:40|25815.29|25735.29|25808.65|25728.65|25815.29|25735.29|25808.62|25728.62|10
1733753570000|2024-12-09 14:12:50|25808.18|25728.18|25802.99|25722.99|25808.32|25728.32|25802.99|25722.99|10
1733753580000|2024-12-09 14:13:00|25804.6|25724.6|25804.01|25724.01|25804.6|25724.6|25803.01|25723.01|10
1733753590000|2024-12-09 14:13:10|25803.92|25723.92|25804.12|25724.12|25804.64|25724.64|25803.92|25723.92|9
1733753600000|2024-12-09 14:13:20|25804.38|25724.38|25803.22|25723.22|25804.66|25724.66|25803.22|25723.22|10
1733753610000|2024-12-09 14:13:30|25803.01|25723.01|25798.05|25718.05|25803.01|25723.01|25798.05|25718.05|10
1733753620000|2024-12-09 14:13:40|25797.15|25717.15|25798.13|25718.13|25798.21|25718.21|25796.78|25716.78|9
1733753630000|2024-12-09 14:13:50|25798.01|25718.01|25797.85|25717.85|25798.01|25718.01|25797.33|25717.33|10
1733753640000|2024-12-09 14:14:00|25796.15|25716.15|25796.59|25716.59|25797.68|25717.68|25795.99|25715.99|10
1733753650000|2024-12-09 14:14:10|25797.16|25717.16|25798.87|25718.87|25798.87|25718.87|25794.94|25714.94|10
1733753660000|2024-12-09 14:14:20|25798.62|25718.62|25799.03|25719.03|25799.73|25719.73|25798.62|25718.62|10
1733753670000|2024-12-09 14:14:30|25798.99|25718.99|25799.75|25719.75|25799.75|25719.75|25798.37|25718.37|10
1733753680000|2024-12-09 14:14:40|25799.73|25719.73|25800.83|25720.83|25800.83|25720.83|25799.73|25719.73|9
1733753690000|2024-12-09 14:14:50|25802.22|25722.22|25806.54|25726.54|25806.54|25726.54|25802.22|25722.22|10
1733753700000|2024-12-09 14:15:00|25806.47|25726.47|25809.7|25729.7|25810.13|25730.13|25806.47|25726.47|10
1733753710000|2024-12-09 14:15:10|25809.61|25729.61|25806.7|25726.7|25810|25730|25806.7|25726.7|10
1733753720000|2024-12-09 14:15:20|25806.28|25726.28|25807.34|25727.34|25807.34|25727.34|25805.25|25725.25|10
1733753730000|2024-12-09 14:15:30|25806.38|25726.38|25803.87|25723.87|25806.52|25726.52|25803.87|25723.87|10
1733753740000|2024-12-09 14:15:40|25803.45|25723.45|25799.18|25719.18|25803.45|25723.45|25797.86|25717.86|10
1733753750000|2024-12-09 14:15:50|25799.63|25719.63|25796.51|25716.51|25799.63|25719.63|25796.51|25716.51|10
1733753760000|2024-12-09 14:16:00|25796.64|25716.64|25790.56|25710.56|25796.64|25716.64|25790.5|25710.5|10
1733753770000|2024-12-09 14:16:10|25791.21|25711.21|25789.82|25709.82|25791.21|25711.21|25789.82|25709.82|10
1733753780000|2024-12-09 14:16:20|25790.35|25710.35|25787.6|25707.6|25790.92|25710.92|25787.6|25707.6|10
1733753790000|2024-12-09 14:16:30|25786.94|25706.94|25783.36|25703.36|25786.94|25706.94|25781.47|25701.47|10
1733753800000|2024-12-09 14:16:40|25783.86|25703.86|25784.86|25704.86|25784.86|25704.86|25783.47|25703.47|9
1733753810000|2024-12-09 14:16:50|25785.04|25705.04|25780.1|25700.1|25785.04|25705.04|25778.73|25698.73|10
1733753820000|2024-12-09 14:17:00|25781.14|25701.14|25783.95|25703.95|25783.95|25703.95|25781.14|25701.14|10
1733753830000|2024-12-09 14:17:10|25784.3|25704.3|25790.08|25710.08|25790.09|25710.09|25784.3|25704.3|10
1733753840000|2024-12-09 14:17:20|25790.99|25710.99|25797.08|25717.08|25797.08|25717.08|25790.95|25710.95|10
1733753850000|2024-12-09 14:17:30|25797.51|25717.51|25803.98|25723.98|25803.98|25723.98|25797.51|25717.51|10
1733753860000|2024-12-09 14:17:40|25803.62|25723.62|25805.71|25725.71|25806.21|25726.21|25802.47|25722.47|10
1733753870000|2024-12-09 14:17:50|25805.93|25725.93|25813.38|25733.38|25813.38|25733.38|25805.93|25725.93|10
1733753880000|2024-12-09 14:18:00|25816.22|25736.22|25818.14|25738.14|25818.48|25738.48|25816.22|25736.22|10
1733753890000|2024-12-09 14:18:10|25817.97|25737.97|25812.79|25732.79|25817.97|25737.97|25812.79|25732.79|10
1733753900000|2024-12-09 14:18:20|25812.65|25732.65|25807.02|25727.02|25812.65|25732.65|25807.02|25727.02|10
1733753910000|2024-12-09 14:18:30|25804.84|25724.84|25803.2|25723.2|25805.86|25725.86|25803.2|25723.2|10
1733753920000|2024-12-09 14:18:40|25802.04|25722.04|25805.55|25725.55|25805.68|25725.68|25802.04|25722.04|10
1733753930000|2024-12-09 14:18:50|25805.71|25725.71|25804.22|25724.22|25805.71|25725.71|25803.69|25723.69|9
1733753940000|2024-12-09 14:19:00|25804.38|25724.38|25807.48|25727.48|25807.5|25727.5|25803.59|25723.59|10
1733753950000|2024-12-09 14:19:10|25807.94|25727.94|25808.81|25728.81|25808.81|25728.81|25806.07|25726.07|10
1733753960000|2024-12-09 14:19:20|25808.79|25728.79|25808.88|25728.88|25808.88|25728.88|25807.77|25727.77|10
1733753970000|2024-12-09 14:19:30|25809.71|25729.71|25809.81|25729.81|25810.1|25730.1|25809.59|25729.59|10
1733753980000|2024-12-09 14:19:40|25809.84|25729.84|25809.41|25729.41|25810.35|25730.35|25809.41|25729.41|10
1733753990000|2024-12-09 14:19:50|25809.03|25729.03|25806|25726|25809.03|25729.03|25806|25726|10
1733754000000|2024-12-09 14:20:00|25805.75|25725.75|25803.19|25723.19|25806.57|25726.57|25803.19|25723.19|10
1733754010000|2024-12-09 14:20:10|25801.91|25721.91|25799.17|25719.17|25801.91|25721.91|25798.74|25718.74|10
1733754020000|2024-12-09 14:20:20|25797.71|25717.71|25789.11|25709.11|25797.71|25717.71|25789.11|25709.11|10
1733754030000|2024-12-09 14:20:30|25787.84|25707.84|25791.01|25711.01|25791.07|25711.07|25786.82|25706.82|10
1733754040000|2024-12-09 14:20:40|25791.02|25711.02|25796.46|25716.46|25796.46|25716.46|25791.02|25711.02|10
1733754050000|2024-12-09 14:20:50|25795.62|25715.62|25794.82|25714.82|25796.71|25716.71|25794.55|25714.55|10
1733754060000|2024-12-09 14:21:00|25794.86|25714.86|25792.55|25712.55|25795.49|25715.49|25792.55|25712.55|9
1733754070000|2024-12-09 14:21:10|25792.37|25712.37|25783.83|25703.83|25792.37|25712.37|25782.89|25702.89|10
1733754080000|2024-12-09 14:21:20|25784.2|25704.2|25787.7|25707.7|25787.7|25707.7|25782.63|25702.63|10
1733754090000|2024-12-09 14:21:30|25788.19|25708.19|25788.63|25708.63|25789.64|25709.64|25788.17|25708.17|10
1733754100000|2024-12-09 14:21:40|25790.12|25710.12|25787.27|25707.27|25790.43|25710.43|25786.59|25706.59|10
1733754110000|2024-12-09 14:21:50|25786.33|25706.33|25783.06|25703.06|25786.33|25706.33|25783.06|25703.06|10
1733754120000|2024-12-09 14:22:00|25781.05|25701.05|25769.13|25689.13|25781.05|25701.05|25769.13|25689.13|10
1733754130000|2024-12-09 14:22:10|25767.84|25687.84|25764.61|25684.61|25767.84|25687.84|25764.61|25684.61|10
1733754140000|2024-12-09 14:22:20|25764.25|25684.25|25760.35|25680.35|25764.25|25684.25|25760.13|25680.13|10
1733754150000|2024-12-09 14:22:30|25760.64|25680.64|25758.3|25678.3|25760.64|25680.64|25758.3|25678.3|9
1733754160000|2024-12-09 14:22:40|25757.58|25677.58|25753.64|25673.64|25757.58|25677.58|25753.64|25673.64|10
1733754170000|2024-12-09 14:22:50|25751.56|25671.56|25751.44|25671.44|25752.23|25672.23|25751.38|25671.38|10
1733754180000|2024-12-09 14:23:00|25751.12|25671.12|25747.03|25667.03|25751.12|25671.12|25747.03|25667.03|10
1733754190000|2024-12-09 14:23:10|25746.29|25666.29|25729.84|25649.84|25746.29|25666.29|25729.84|25649.84|10
1733754200000|2024-12-09 14:23:20|25730.93|25650.93|25728.92|25648.92|25730.97|25650.97|25727.64|25647.64|10
1733754210000|2024-12-09 14:23:30|25729.81|25649.81|25726.41|25646.41|25729.81|25649.81|25726.03|25646.03|10
1733754220000|2024-12-09 14:23:40|25726.23|25646.23|25729.27|25649.27|25729.27|25649.27|25726|25646|10
1733754230000|2024-12-09 14:23:50|25729.39|25649.39|25731.42|25651.42|25731.54|25651.54|25729.33|25649.33|10
1733754240000|2024-12-09 14:24:00|25731.57|25651.57|25727.73|25647.73|25732.19|25652.19|25727.73|25647.73|10
1733754250000|2024-12-09 14:24:10|25728.86|25648.86|25733.97|25653.97|25733.97|25653.97|25728.65|25648.65|10
1733754260000|2024-12-09 14:24:20|25736.33|25656.33|25737.66|25657.66|25737.76|25657.76|25736.16|25656.16|10
1733754270000|2024-12-09 14:24:30|25737.36|25657.36|25736.09|25656.09|25738.48|25658.48|25736.09|25656.09|10
1733754280000|2024-12-09 14:24:40|25736.08|25656.08|25735.76|25655.76|25736.66|25656.66|25735.76|25655.76|10
1733754290000|2024-12-09 14:24:50|25735.89|25655.89|25734.46|25654.46|25737|25657|25734.46|25654.46|10
1733754300000|2024-12-09 14:25:00|25735.37|25655.37|25739.31|25659.31|25739.31|25659.31|25735.37|25655.37|10
1733754310000|2024-12-09 14:25:10|25740.59|25660.59|25750.59|25670.59|25750.59|25670.59|25740.59|25660.59|10
1733754320000|2024-12-09 14:25:20|25751.91|25671.91|25754.9|25674.9|25756.25|25676.25|25751.91|25671.91|10
1733754330000|2024-12-09 14:25:30|25756.9|25676.9|25758.43|25678.43|25760.06|25680.06|25756.9|25676.9|10
1733754340000|2024-12-09 14:25:40|25759.21|25679.21|25760.85|25680.85|25760.85|25680.85|25759.03|25679.03|10
1733754350000|2024-12-09 14:25:50|25760.84|25680.84|25759.3|25679.3|25760.84|25680.84|25759.3|25679.3|10
1733754360000|2024-12-09 14:26:00|25758.85|25678.85|25755.35|25675.35|25758.85|25678.85|25755.35|25675.35|10
1733754370000|2024-12-09 14:26:10|25755.69|25675.69|25757.79|25677.79|25757.79|25677.79|25755.69|25675.69|10
1733754380000|2024-12-09 14:26:20|25758.29|25678.29|25758.76|25678.76|25758.81|25678.81|25758.25|25678.25|9
1733754390000|2024-12-09 14:26:30|25759.52|25679.52|25758.48|25678.48|25760.03|25680.03|25758.22|25678.22|10
1733754400000|2024-12-09 14:26:40|25758.64|25678.64|25759.42|25679.42|25759.5|25679.5|25758.2|25678.2|10
1733754410000|2024-12-09 14:26:50|25759.69|25679.69|25759.16|25679.16|25760.65|25680.65|25759.01|25679.01|10
1733754420000|2024-12-09 14:27:00|25759.48|25679.48|25758.05|25678.05|25759.48|25679.48|25758.05|25678.05|10
1733754430000|2024-12-09 14:27:10|25758.43|25678.43|25759.35|25679.35|25759.35|25679.35|25758.13|25678.13|10
1733754440000|2024-12-09 14:27:20|25758.66|25678.66|25761.74|25681.74|25761.91|25681.91|25758.66|25678.66|10
1733754450000|2024-12-09 14:27:30|25761.76|25681.76|25762.42|25682.42|25762.42|25682.42|25760.77|25680.77|10
1733754460000|2024-12-09 14:27:40|25762.56|25682.56|25760.8|25680.8|25762.56|25682.56|25760.73|25680.73|10
1733754470000|2024-12-09 14:27:50|25761.79|25681.79|25763.16|25683.16|25763.31|25683.31|25761.79|25681.79|10
1733754480000|2024-12-09 14:28:00|25763.46|25683.46|25765.95|25685.95|25766.92|25686.92|25763.46|25683.46|10
1733754490000|2024-12-09 14:28:10|25765.75|25685.75|25764.07|25684.07|25766.28|25686.28|25763.29|25683.29|10
1733754500000|2024-12-09 14:28:20|25764.52|25684.52|25764.84|25684.84|25765.2|25685.2|25764.23|25684.23|10
1733754510000|2024-12-09 14:28:30|25764.34|25684.34|25764.95|25684.95|25764.95|25684.95|25763.95|25683.95|10
1733754520000|2024-12-09 14:28:40|25766.09|25686.09|25767.34|25687.34|25767.41|25687.41|25765.62|25685.62|10
1733754530000|2024-12-09 14:28:50|25767.33|25687.33|25769.44|25689.44|25769.44|25689.44|25766.94|25686.94|9
1733754540000|2024-12-09 14:29:00|25769.52|25689.52|25766.24|25686.24|25769.52|25689.52|25766.24|25686.24|10
1733754550000|2024-12-09 14:29:10|25766.02|25686.02|25766.2|25686.2|25766.69|25686.69|25765.99|25685.99|10
1733754560000|2024-12-09 14:29:20|25766.53|25686.53|25764.23|25684.23|25766.81|25686.81|25764.23|25684.23|10
1733754570000|2024-12-09 14:29:30|25764.05|25684.05|25762.64|25682.64|25764.05|25684.05|25762.36|25682.36|10
1733754580000|2024-12-09 14:29:40|25762.57|25682.57|25763.5|25683.5|25763.58|25683.58|25762.33|25682.33|10
1733754590000|2024-12-09 14:29:50|25763.6|25683.6|25767.87|25687.87|25768.43|25688.43|25763.6|25683.6|10
1733754600000|2024-12-09 14:30:00|25768.78|25688.78|25775.78|25695.78|25775.78|25695.78|25768.78|25688.78|10
1733754610000|2024-12-09 14:30:10|25774.75|25694.75|25768.53|25688.53|25777.56|25697.56|25768.53|25688.53|10
1733754620000|2024-12-09 14:30:20|25767.71|25687.71|25769.1|25689.1|25769.1|25689.1|25766.19|25686.19|10
1733754630000|2024-12-09 14:30:30|25769.05|25689.05|25766.47|25686.47|25769.44|25689.44|25766.47|25686.47|10
1733754640000|2024-12-09 14:30:40|25766.7|25686.7|25770.05|25690.05|25770.05|25690.05|25766.7|25686.7|10
1733754650000|2024-12-09 14:30:50|25768.2|25688.2|25760.88|25680.88|25768.2|25688.2|25760.88|25680.88|10
1733754660000|2024-12-09 14:31:00|25763.05|25683.05|25769.51|25689.51|25769.51|25689.51|25762.84|25682.84|10
1733754670000|2024-12-09 14:31:10|25770.97|25690.97|25779.36|25699.36|25779.36|25699.36|25770.97|25690.97|10
1733754680000|2024-12-09 14:31:20|25778.98|25698.98|25776.02|25696.02|25778.98|25698.98|25773.24|25693.24|10
1733754690000|2024-12-09 14:31:30|25776.66|25696.66|25784.6|25704.6|25784.66|25704.66|25776.66|25696.66|10
1733754700000|2024-12-09 14:31:40|25788.95|25708.95|25790.29|25710.29|25790.29|25710.29|25788.69|25708.69|10
1733754710000|2024-12-09 14:31:50|25791.04|25711.04|25797.78|25717.78|25798.13|25718.13|25791.04|25711.04|10
1733754720000|2024-12-09 14:32:00|25798.33|25718.33|25800.58|25720.58|25800.58|25720.58|25797.33|25717.33|10
1733754730000|2024-12-09 14:32:10|25801.13|25721.13|25804.44|25724.44|25804.44|25724.44|25801.13|25721.13|10
1733754740000|2024-12-09 14:32:20|25805.13|25725.13|25815.2|25735.2|25815.2|25735.2|25805.13|25725.13|10
1733754750000|2024-12-09 14:32:30|25815.57|25735.57|25818.82|25738.82|25819.49|25739.49|25815.57|25735.57|10
1733754760000|2024-12-09 14:32:40|25819.47|25739.47|25821.23|25741.23|25821.41|25741.41|25819.28|25739.28|10
1733754770000|2024-12-09 14:32:50|25821.26|25741.26|25822.38|25742.38|25822.38|25742.38|25820.46|25740.46|10
1733754780000|2024-12-09 14:33:00|25822.73|25742.73|25818.47|25738.47|25823.07|25743.07|25818.47|25738.47|10
1733754790000|2024-12-09 14:33:10|25816.72|25736.72|25817.14|25737.14|25817.49|25737.49|25816.44|25736.44|10
1733754800000|2024-12-09 14:33:20|25816.27|25736.27|25808.72|25728.72|25816.27|25736.27|25808.35|25728.35|10
1733754810000|2024-12-09 14:33:30|25808.66|25728.66|25805.21|25725.21|25808.66|25728.66|25805.05|25725.05|10
1733754820000|2024-12-09 14:33:40|25804.7|25724.7|25792.22|25712.22|25804.95|25724.95|25792.22|25712.22|10
1733754830000|2024-12-09 14:33:50|25790.54|25710.54|25786.35|25706.35|25790.54|25710.54|25785.8|25705.8|10
1733754840000|2024-12-09 14:34:00|25787.63|25707.63|25788.28|25708.28|25788.28|25708.28|25780.3|25700.3|10
1733754850000|2024-12-09 14:34:10|25787.95|25707.95|25773.85|25693.85|25787.95|25707.95|25773.85|25693.85|10
1733754860000|2024-12-09 14:34:20|25773.72|25693.72|25765.59|25685.59|25773.86|25693.86|25765.59|25685.59|10
1733754870000|2024-12-09 14:34:30|25766.68|25686.68|25761.33|25681.33|25766.68|25686.68|25760.94|25680.94|10
1733754880000|2024-12-09 14:34:40|25761.11|25681.11|25756.23|25676.23|25761.11|25681.11|25756.23|25676.23|9
1733754890000|2024-12-09 14:34:50|25755.91|25675.91|25747.81|25667.81|25756.68|25676.68|25747.41|25667.41|10
1733754900000|2024-12-09 14:35:00|25746.53|25666.53|25754.43|25674.43|25754.43|25674.43|25745.64|25665.64|10
1733754910000|2024-12-09 14:35:10|25758.95|25678.95|25783.8|25703.8|25783.8|25703.8|25758.95|25678.95|10
1733754920000|2024-12-09 14:35:20|25783.95|25703.95|25777.39|25697.39|25783.95|25703.95|25775.66|25695.66|10
1733754930000|2024-12-09 14:35:30|25776.39|25696.39|25780.47|25700.47|25780.47|25700.47|25774.09|25694.09|10
1733754940000|2024-12-09 14:35:40|25780.72|25700.72|25785.96|25705.96|25785.96|25705.96|25780.63|25700.63|10
1733754950000|2024-12-09 14:35:50|25787.2|25707.2|25789.67|25709.67|25789.67|25709.67|25787.03|25707.03|9
1733754960000|2024-12-09 14:36:00|25788.95|25708.95|25789.24|25709.24|25789.45|25709.45|25788.95|25708.95|10
1733754970000|2024-12-09 14:36:10|25787.31|25707.31|25792.86|25712.86|25792.86|25712.86|25786.79|25706.79|10
1733754980000|2024-12-09 14:36:20|25793.54|25713.54|25798.89|25718.89|25798.89|25718.89|25793.54|25713.54|10
1733754990000|2024-12-09 14:36:30|25799.62|25719.62|25803.73|25723.73|25803.73|25723.73|25798.35|25718.35|10
1733755000000|2024-12-09 14:36:40|25803.69|25723.69|25806.9|25726.9|25807.74|25727.74|25803.3|25723.3|9
1733755010000|2024-12-09 14:36:50|25808.69|25728.69|25815.62|25735.62|25816.18|25736.18|25808.69|25728.69|10
1733755020000|2024-12-09 14:37:00|25815.35|25735.35|25813.96|25733.96|25815.35|25735.35|25809.76|25729.76|10
1733755030000|2024-12-09 14:37:10|25813.93|25733.93|25813.92|25733.92|25816.23|25736.23|25813.92|25733.92|10
1733755040000|2024-12-09 14:37:20|25813.93|25733.93|25810.12|25730.12|25813.93|25733.93|25810.12|25730.12|10
1733755050000|2024-12-09 14:37:30|25808.96|25728.96|25810.52|25730.52|25810.52|25730.52|25808.79|25728.79|10
1733755060000|2024-12-09 14:37:40|25811.43|25731.43|25816.37|25736.37|25816.37|25736.37|25811.43|25731.43|10
1733755070000|2024-12-09 14:37:50|25824.25|25744.25|25829.05|25749.05|25829.05|25749.05|25823.38|25743.38|10
1733755080000|2024-12-09 14:38:00|25828.79|25748.79|25826.2|25746.2|25829.14|25749.14|25825.79|25745.79|10
1733755090000|2024-12-09 14:38:10|25826.91|25746.91|25831.09|25751.09|25831.09|25751.09|25826.43|25746.43|10
1733755100000|2024-12-09 14:38:20|25831.9|25751.9|25833.9|25753.9|25834.89|25754.89|25830.73|25750.73|10
1733755110000|2024-12-09 14:38:30|25833.72|25753.72|25833.61|25753.61|25835.05|25755.05|25833.2|25753.2|10
1733755120000|2024-12-09 14:38:40|25834.14|25754.14|25841.95|25761.95|25841.95|25761.95|25833.72|25753.72|10
1733755130000|2024-12-09 14:38:50|25842.93|25762.93|25850.17|25770.17|25851.48|25771.48|25842.44|25762.44|10
1733755140000|2024-12-09 14:39:00|25849.81|25769.81|25855.35|25775.35|25855.35|25775.35|25849.2|25769.2|10
1733755150000|2024-12-09 14:39:10|25857.11|25777.11|25866.21|25786.21|25866.21|25786.21|25857.11|25777.11|10
1733755160000|2024-12-09 14:39:20|25868.36|25788.36|25879.92|25799.92|25879.92|25799.92|25868.36|25788.36|10
1733755170000|2024-12-09 14:39:30|25882.05|25802.05|25886.94|25806.94|25888.39|25808.39|25882.05|25802.05|10
1733755180000|2024-12-09 14:39:40|25888.71|25808.71|25890.66|25810.66|25891.8|25811.8|25888.71|25808.71|10
1733755190000|2024-12-09 14:39:50|25890.5|25810.5|25890.88|25810.88|25892.05|25812.05|25890.5|25810.5|9
1733755200000|2024-12-09 14:40:00|25891.02|25811.02|25889.14|25809.14|25891.98|25811.98|25886.76|25806.76|10
1733755210000|2024-12-09 14:40:10|25890.71|25810.71|25893.51|25813.51|25893.51|25813.51|25889.55|25809.55|10
1733755220000|2024-12-09 14:40:20|25894.37|25814.37|25891.32|25811.32|25894.37|25814.37|25889.91|25809.91|10
1733755230000|2024-12-09 14:40:30|25891.11|25811.11|25890.91|25810.91|25891.75|25811.75|25889.76|25809.76|10
1733755240000|2024-12-09 14:40:40|25889.46|25809.46|25890.1|25810.1|25890.1|25810.1|25887.76|25807.76|10
1733755250000|2024-12-09 14:40:50|25891.17|25811.17|25890.07|25810.07|25892.47|25812.47|25888.87|25808.87|10
1733755260000|2024-12-09 14:41:00|25891.17|25811.17|25893.59|25813.59|25895.2|25815.2|25891.17|25811.17|10
1733755270000|2024-12-09 14:41:10|25893.58|25813.58|25894.31|25814.31|25894.32|25814.32|25893.07|25813.07|10
1733755280000|2024-12-09 14:41:20|25895.05|25815.05|25904.25|25824.25|25904.25|25824.25|25895.04|25815.04|10
1733755290000|2024-12-09 14:41:30|25905.45|25825.45|25910.04|25830.04|25910.04|25830.04|25905.34|25825.34|10
1733755300000|2024-12-09 14:41:40|25910.25|25830.25|25915.69|25835.69|25915.73|25835.73|25910.25|25830.25|10
1733755310000|2024-12-09 14:41:50|25916.05|25836.05|25915.65|25835.65|25917.26|25837.26|25915.62|25835.62|10
1733755320000|2024-12-09 14:42:00|25915.19|25835.19|25913.87|25833.87|25915.19|25835.19|25912.68|25832.68|9
1733755330000|2024-12-09 14:42:10|25912.95|25832.95|25921.62|25841.62|25921.62|25841.62|25912.95|25832.95|10
1733755340000|2024-12-09 14:42:20|25922.92|25842.92|25934.55|25854.55|25935.75|25855.75|25922.92|25842.92|10
1733755350000|2024-12-09 14:42:30|25934.4|25854.4|25931.15|25851.15|25935.96|25855.96|25930.52|25850.52|10
1733755360000|2024-12-09 14:42:40|25930.86|25850.86|25928.4|25848.4|25930.86|25850.86|25927.7|25847.7|10
1733755370000|2024-12-09 14:42:50|25927.89|25847.89|25924.62|25844.62|25927.89|25847.89|25923.8|25843.8|10
1733755380000|2024-12-09 14:43:00|25923.3|25843.3|25919.76|25839.76|25923.3|25843.3|25918.55|25838.55|9
1733755390000|2024-12-09 14:43:10|25919.59|25839.59|25916.39|25836.39|25919.59|25839.59|25915.12|25835.12|10
1733755400000|2024-12-09 14:43:20|25914.55|25834.55|25916|25836|25916.2|25836.2|25914.55|25834.55|10
1733755410000|2024-12-09 14:43:30|25915.25|25835.25|25912.41|25832.41|25916.56|25836.56|25912.41|25832.41|9
1733755420000|2024-12-09 14:43:40|25912.74|25832.74|25909.27|25829.27|25912.74|25832.74|25909.14|25829.14|10
1733755430000|2024-12-09 14:43:50|25907.64|25827.64|25907.03|25827.03|25907.94|25827.94|25906.94|25826.94|10
1733755440000|2024-12-09 14:44:00|25907.02|25827.02|25908.33|25828.33|25908.33|25828.33|25906.93|25826.93|10
1733755450000|2024-12-09 14:44:10|25907.73|25827.73|25905.25|25825.25|25907.73|25827.73|25905.25|25825.25|10
1733755460000|2024-12-09 14:44:20|25904.73|25824.73|25905.6|25825.6|25905.6|25825.6|25904.03|25824.03|10
1733755470000|2024-12-09 14:44:30|25906.08|25826.08|25910.26|25830.26|25910.37|25830.37|25906.08|25826.08|10
1733755480000|2024-12-09 14:44:40|25910.51|25830.51|25911.86|25831.86|25913.22|25833.22|25910.51|25830.51|10
1733755490000|2024-12-09 14:44:50|25912.22|25832.22|25913.78|25833.78|25914.02|25834.02|25911.96|25831.96|10
1733755500000|2024-12-09 14:45:00|25914.36|25834.36|25923.68|25843.68|25923.68|25843.68|25914.36|25834.36|10
1733755510000|2024-12-09 14:45:10|25925.47|25845.47|25934.22|25854.22|25934.22|25854.22|25925.47|25845.47|10
1733755520000|2024-12-09 14:45:20|25934.82|25854.82|25945.54|25865.54|25945.54|25865.54|25934.82|25854.82|10
1733755530000|2024-12-09 14:45:30|25945.64|25865.64|25952.33|25872.33|25953.6|25873.6|25945.64|25865.64|10
1733755540000|2024-12-09 14:45:40|25953.29|25873.29|25952.93|25872.93|25953.99|25873.99|25952.58|25872.58|10
1733755550000|2024-12-09 14:45:50|25953.01|25873.01|25954.05|25874.05|25954.63|25874.63|25953.01|25873.01|10
1733755560000|2024-12-09 14:46:00|25954.06|25874.06|25950.77|25870.77|25954.06|25874.06|25950.77|25870.77|10
1733755570000|2024-12-09 14:46:10|25950.52|25870.52|25945.15|25865.15|25950.52|25870.52|25944.51|25864.51|10
1733755580000|2024-12-09 14:46:20|25944.56|25864.56|25945.64|25865.64|25946.84|25866.84|25943.97|25863.97|10
1733755590000|2024-12-09 14:46:30|25945.29|25865.29|25942.6|25862.6|25945.49|25865.49|25940.54|25860.54|10
1733755600000|2024-12-09 14:46:40|25942.03|25862.03|25949.99|25869.99|25950.01|25870.01|25942.03|25862.03|9
1733755610000|2024-12-09 14:46:50|25950.99|25870.99|25953.27|25873.27|25953.71|25873.71|25950.99|25870.99|10
1733755620000|2024-12-09 14:47:00|25952.7|25872.7|25954.98|25874.98|25954.98|25874.98|25951.79|25871.79|10
1733755630000|2024-12-09 14:47:10|25957|25877|25975.03|25895.03|25975.29|25895.29|25957|25877|10
1733755640000|2024-12-09 14:47:20|25977.22|25897.22|25976.94|25896.94|25979.72|25899.72|25976.81|25896.81|10
1733755650000|2024-12-09 14:47:30|25975.15|25895.15|25969.77|25889.77|25975.46|25895.46|25969.77|25889.77|10
1733755660000|2024-12-09 14:47:40|25971.12|25891.12|25969.11|25889.11|25971.55|25891.55|25969.11|25889.11|10
1733755670000|2024-12-09 14:47:50|25966.53|25886.53|25970.52|25890.52|25970.52|25890.52|25965.06|25885.06|10
1733755680000|2024-12-09 14:48:00|25970.72|25890.72|25980.18|25900.18|25980.18|25900.18|25970.21|25890.21|10
1733755690000|2024-12-09 14:48:10|25980.99|25900.99|25982.76|25902.76|25982.97|25902.97|25980.84|25900.84|10
1733755700000|2024-12-09 14:48:20|25982.94|25902.94|25984.9|25904.9|25984.9|25904.9|25981.67|25901.67|10
1733755710000|2024-12-09 14:48:30|25985.2|25905.2|25988.03|25908.03|25988.03|25908.03|25985.17|25905.17|10
1733755720000|2024-12-09 14:48:40|25988.2|25908.2|25991.99|25911.99|25991.99|25911.99|25988.04|25908.04|10
1733755730000|2024-12-09 14:48:50|25992.76|25912.76|25995.64|25915.64|25996.03|25916.03|25992.76|25912.76|10
1733755740000|2024-12-09 14:49:00|25995.78|25915.78|25993.04|25913.04|25995.78|25915.78|25993.04|25913.04|10
1733755750000|2024-12-09 14:49:10|25992.63|25912.63|25990.02|25910.02|25992.64|25912.64|25990.02|25910.02|10
1733755760000|2024-12-09 14:49:20|25990.58|25910.58|25990.02|25910.02|25992.35|25912.35|25989.66|25909.66|10
1733755770000|2024-12-09 14:49:30|25989.11|25909.11|25993.47|25913.47|25993.47|25913.47|25989.11|25909.11|10
1733755780000|2024-12-09 14:49:40|25993.45|25913.45|25992.88|25912.88|25993.74|25913.74|25992.6|25912.6|10
1733755790000|2024-12-09 14:49:50|25996.68|25916.68|26009.04|25929.04|26009.04|25929.04|25996.68|25916.68|10
1733755800000|2024-12-09 14:50:00|26009.49|25929.49|26023.02|25943.02|26023.02|25943.02|26009.49|25929.49|10
1733755810000|2024-12-09 14:50:10|26023.44|25943.44|26036.63|25956.63|26036.63|25956.63|26023.44|25943.44|10
1733755820000|2024-12-09 14:50:20|26037.1|25957.1|26044.76|25964.76|26044.84|25964.84|26037.1|25957.1|10
1733755830000|2024-12-09 14:50:30|26044.67|25964.67|26043.14|25963.14|26044.87|25964.87|26040.65|25960.65|10
1733755840000|2024-12-09 14:50:40|26043.62|25963.62|26039.83|25959.83|26044.4|25964.4|26039.83|25959.83|10
1733755850000|2024-12-09 14:50:50|26038.81|25958.81|26029.51|25949.51|26038.81|25958.81|26029.51|25949.51|10
1733755860000|2024-12-09 14:51:00|26029.76|25949.76|26031.91|25951.91|26031.91|25951.91|26025.32|25945.32|10
1733755870000|2024-12-09 14:51:10|26031.67|25951.67|26044.9|25964.9|26044.9|25964.9|26031.67|25951.67|10
1733755880000|2024-12-09 14:51:20|26046.24|25966.24|26048.39|25968.39|26051.58|25971.58|26046.24|25966.24|10
1733755890000|2024-12-09 14:51:30|26046.35|25966.35|26044.01|25964.01|26046.35|25966.35|26042.95|25962.95|10
1733755900000|2024-12-09 14:51:40|26044.56|25964.56|26052.84|25972.84|26055.44|25975.44|26044.56|25964.56|10
1733755910000|2024-12-09 14:51:50|26052.66|25972.66|26055.31|25975.31|26055.31|25975.31|26052.66|25972.66|10
1733755920000|2024-12-09 14:52:00|26056.08|25976.08|26058.77|25978.77|26058.77|25978.77|26056|25976|10
1733755930000|2024-12-09 14:52:10|26059.31|25979.31|26066.4|25986.4|26066.4|25986.4|26059.31|25979.31|10
1733755940000|2024-12-09 14:52:20|26066.28|25986.28|26066.72|25986.72|26068.21|25988.21|26066.28|25986.28|10
1733755950000|2024-12-09 14:52:30|26066.77|25986.77|26059.9|25979.9|26067.99|25987.99|26059.9|25979.9|10
1733755960000|2024-12-09 14:52:40|26059.43|25979.43|26056.91|25976.91|26059.43|25979.43|26056.91|25976.91|10
1733755970000|2024-12-09 14:52:50|26057.91|25977.91|26057.41|25977.41|26059.56|25979.56|26057.38|25977.38|10
1733755980000|2024-12-09 14:53:00|26057.42|25977.42|26041.42|25961.42|26057.42|25977.42|26041.42|25961.42|10
1733755990000|2024-12-09 14:53:10|26042.18|25962.18|26034.81|25954.81|26042.18|25962.18|26034.81|25954.81|10
1733756000000|2024-12-09 14:53:20|26036.23|25956.23|26035.34|25955.34|26038.99|25958.99|26034.79|25954.79|10
1733756010000|2024-12-09 14:53:30|26035.85|25955.85|26035.38|25955.38|26036.68|25956.68|26035.25|25955.25|10
1733756020000|2024-12-09 14:53:40|26035.24|25955.24|26040.02|25960.02|26040.26|25960.26|26035.19|25955.19|10
1733756030000|2024-12-09 14:53:50|26041.39|25961.39|26048.9|25968.9|26048.9|25968.9|26041.39|25961.39|10
1733756040000|2024-12-09 14:54:00|26050.31|25970.31|26055.08|25975.08|26055.08|25975.08|26050.31|25970.31|10
1733756050000|2024-12-09 14:54:10|26054.26|25974.26|26049.21|25969.21|26054.26|25974.26|26049.21|25969.21|10
1733756060000|2024-12-09 14:54:20|26049.81|25969.81|26056.31|25976.31|26056.31|25976.31|26049.4|25969.4|10
1733756070000|2024-12-09 14:54:30|26056.18|25976.18|26054.93|25974.93|26056.84|25976.84|26053.97|25973.97|10
1733756080000|2024-12-09 14:54:40|26056.33|25976.33|26055.74|25975.74|26056.33|25976.33|26054.97|25974.97|10
1733756090000|2024-12-09 14:54:50|26055.61|25975.61|26054.47|25974.47|26055.61|25975.61|26053.13|25973.13|10
1733756100000|2024-12-09 14:55:00|26053.41|25973.41|26059.05|25979.05|26059.05|25979.05|26053.02|25973.02|10
1733756110000|2024-12-09 14:55:10|26059.73|25979.73|26066.85|25986.85|26066.85|25986.85|26058.78|25978.78|10
1733756120000|2024-12-09 14:55:20|26068|25988|26076.14|25996.14|26076.14|25996.14|26068|25988|10
1733756130000|2024-12-09 14:55:30|26075.45|25995.45|26076.01|25996.01|26076.19|25996.19|26075.05|25995.05|9
1733756140000|2024-12-09 14:55:40|26076.16|25996.16|26078.36|25998.36|26078.36|25998.36|26073.89|25993.89|10
1733756150000|2024-12-09 14:55:50|26078.59|25998.59|26081.04|26001.04|26081.06|26001.06|26078.59|25998.59|10
1733756160000|2024-12-09 14:56:00|26081.38|26001.38|26081.86|26001.86|26084.66|26004.66|26081.38|26001.38|10
1733756170000|2024-12-09 14:56:10|26081.81|26001.81|26082.07|26002.07|26083.36|26003.36|26081.81|26001.81|10
1733756180000|2024-12-09 14:56:20|26081.92|26001.92|26086.21|26006.21|26087.51|26007.51|26081.92|26001.92|10
1733756190000|2024-12-09 14:56:30|26086.04|26006.04|26084.73|26004.73|26087.99|26007.99|26084.14|26004.14|10
1733756200000|2024-12-09 14:56:40|26084.68|26004.68|26097.57|26017.57|26097.57|26017.57|26083.79|26003.79|10
1733756210000|2024-12-09 14:56:50|26098.45|26018.45|26096.4|26016.4|26098.64|26018.64|26096.09|26016.09|10
1733756220000|2024-12-09 14:57:00|26096.06|26016.06|26091.08|26011.08|26096.22|26016.22|26091.08|26011.08|10
1733756230000|2024-12-09 14:57:10|26091.56|26011.56|26090.05|26010.05|26092.24|26012.24|26089.46|26009.46|10
1733756240000|2024-12-09 14:57:20|26089.43|26009.43|26086.92|26006.92|26089.43|26009.43|26086.92|26006.92|9
1733756250000|2024-12-09 14:57:30|26086.4|26006.4|26088.29|26008.29|26088.87|26008.87|26085.55|26005.55|10
1733756260000|2024-12-09 14:57:40|26087.83|26007.83|26085.91|26005.91|26087.83|26007.83|26083.98|26003.98|10
1733756270000|2024-12-09 14:57:50|26085.87|26005.87|26083.68|26003.68|26085.87|26005.87|26083.68|26003.68|10
1733756280000|2024-12-09 14:58:00|26083.55|26003.55|26089.76|26009.76|26089.76|26009.76|26083.55|26003.55|10
1733756290000|2024-12-09 14:58:10|26090.57|26010.57|26088.61|26008.61|26091.44|26011.44|26088.61|26008.61|10
1733756300000|2024-12-09 14:58:20|26088.6|26008.6|26086.23|26006.23|26088.6|26008.6|26085.61|26005.61|10
1733756310000|2024-12-09 14:58:30|26086.67|26006.67|26083.68|26003.68|26087.27|26007.27|26083.68|26003.68|9
1733756320000|2024-12-09 14:58:40|26083.22|26003.22|26082.45|26002.45|26083.53|26003.53|26081.7|26001.7|10
1733756330000|2024-12-09 14:58:50|26083.54|26003.54|26081.71|26001.71|26083.65|26003.65|26081.64|26001.64|10
1733756340000|2024-12-09 14:59:00|26081.32|26001.32|26074.03|25994.03|26081.32|26001.32|26073.57|25993.57|10
1733756350000|2024-12-09 14:59:10|26074.48|25994.48|26072.02|25992.02|26075.09|25995.09|26072.02|25992.02|10
1733756360000|2024-12-09 14:59:20|26070.36|25990.36|26066.89|25986.89|26070.36|25990.36|26064.73|25984.73|10
1733756370000|2024-12-09 14:59:30|26066.87|25986.87|26057.2|25977.2|26066.87|25986.87|26057.06|25977.06|9
1733756380000|2024-12-09 14:59:40|26056.19|25976.19|26052.19|25972.19|26056.19|25976.19|26052.19|25972.19|10
1733756390000|2024-12-09 14:59:50|26051.58|25971.58|26048.25|25968.25|26051.88|25971.88|26048.25|25968.25|10
1733756400000|2024-12-09 15:00:00|26047.42|25967.42|26050.32|25970.32|26050.32|25970.32|26042.92|25962.92|10
1733756410000|2024-12-09 15:00:10|26051.73|25971.73|26054.25|25974.25|26055.74|25975.74|26051.73|25971.73|10
1733756420000|2024-12-09 15:00:20|26054.09|25974.09|26053.41|25973.41|26054.23|25974.23|26051.85|25971.85|10
1733756430000|2024-12-09 15:00:30|26053.96|25973.96|26062.97|25982.97|26062.97|25982.97|26053.96|25973.96|10
1733756440000|2024-12-09 15:00:40|26062.88|25982.88|26062.59|25982.59|26063.1|25983.1|26061.54|25981.54|10
1733756450000|2024-12-09 15:00:50|26060.84|25980.84|26059.66|25979.66|26060.84|25980.84|26057.65|25977.65|10
1733756460000|2024-12-09 15:01:00|26059.46|25979.46|26061.23|25981.23|26061.66|25981.66|26059.46|25979.46|10
1733756470000|2024-12-09 15:01:10|26061.6|25981.6|26064.57|25984.57|26064.57|25984.57|26060.33|25980.33|10
1733756480000|2024-12-09 15:01:20|26065.79|25985.79|26068.63|25988.63|26068.63|25988.63|26064.74|25984.74|9
1733756490000|2024-12-09 15:01:30|26068.93|25988.93|26077.89|25997.89|26078.69|25998.69|26068.93|25988.93|10
1733756500000|2024-12-09 15:01:40|26077.3|25997.3|26074.16|25994.16|26077.42|25997.42|26074.16|25994.16|10
1733756510000|2024-12-09 15:01:50|26075.92|25995.92|26073.58|25993.58|26076.23|25996.23|26071.68|25991.68|10
1733756520000|2024-12-09 15:02:00|26073.98|25993.98|26079.47|25999.47|26079.47|25999.47|26073.98|25993.98|10
1733756530000|2024-12-09 15:02:10|26079.44|25999.44|26077.64|25997.64|26079.67|25999.67|26076.53|25996.53|10
1733756540000|2024-12-09 15:02:20|26075.75|25995.75|26076.34|25996.34|26078.67|25998.67|26075.4|25995.4|10
1733756550000|2024-12-09 15:02:30|26075.71|25995.71|26080.5|26000.5|26080.59|26000.59|26075.31|25995.31|10
1733756560000|2024-12-09 15:02:40|26079.84|25999.84|26071.88|25991.88|26079.84|25999.84|26071.88|25991.88|10
1733756570000|2024-12-09 15:02:50|26069.87|25989.87|26067.54|25987.54|26070.17|25990.17|26067.47|25987.47|10
1733756580000|2024-12-09 15:03:00|26067.48|25987.48|26063.59|25983.59|26068.23|25988.23|26063.27|25983.27|10
1733756590000|2024-12-09 15:03:10|26063.71|25983.71|26067.38|25987.38|26067.38|25987.38|26063.71|25983.71|10
1733756600000|2024-12-09 15:03:20|26065.61|25985.61|26063.28|25983.28|26065.61|25985.61|26063.2|25983.2|10
1733756610000|2024-12-09 15:03:30|26063.76|25983.76|26061.52|25981.52|26065.36|25985.36|26061.52|25981.52|9
1733756620000|2024-12-09 15:03:40|26060.93|25980.93|26054.83|25974.83|26060.93|25980.93|26054.83|25974.83|10
1733756630000|2024-12-09 15:03:50|26054.05|25974.05|26054.13|25974.13|26055.29|25975.29|26052.86|25972.86|10
1733756640000|2024-12-09 15:04:00|26053.67|25973.67|26056.33|25976.33|26056.45|25976.45|26052.83|25972.83|10
1733756650000|2024-12-09 15:04:10|26055.95|25975.95|26058.95|25978.95|26058.95|25978.95|26055.71|25975.71|10
1733756660000|2024-12-09 15:04:20|26059.79|25979.79|26052.36|25972.36|26059.79|25979.79|26052.36|25972.36|10
1733756670000|2024-12-09 15:04:30|26053.81|25973.81|26046.61|25966.61|26054.79|25974.79|26046.61|25966.61|10
1733756680000|2024-12-09 15:04:40|26046.41|25966.41|26034.9|25954.9|26046.41|25966.41|26034.9|25954.9|10
1733756690000|2024-12-09 15:04:50|26035.78|25955.78|26032.76|25952.76|26035.78|25955.78|26032.76|25952.76|10
1733756700000|2024-12-09 15:05:00|26031.61|25951.61|26028.38|25948.38|26033.02|25953.02|26028.38|25948.38|10
1733756710000|2024-12-09 15:05:10|26027.7|25947.7|26013.83|25933.83|26027.7|25947.7|26013.83|25933.83|10
1733756720000|2024-12-09 15:05:20|26010.79|25930.79|25995.27|25915.27|26010.79|25930.79|25995.05|25915.05|10
1733756730000|2024-12-09 15:05:30|25995|25915|25982.36|25902.36|25995|25915|25979.37|25899.37|10
1733756740000|2024-12-09 15:05:40|25983.99|25903.99|25986.74|25906.74|25987.43|25907.43|25983.99|25903.99|9
1733756750000|2024-12-09 15:05:50|25981.02|25901.02|25977.91|25897.91|25981.36|25901.36|25977.91|25897.91|10
1733756760000|2024-12-09 15:06:00|25978.59|25898.59|25972.46|25892.46|25978.59|25898.59|25972.46|25892.46|10
1733756770000|2024-12-09 15:06:10|25971.13|25891.13|25955.84|25875.84|25971.13|25891.13|25955.84|25875.84|10
1733756780000|2024-12-09 15:06:20|25952.97|25872.97|25936.28|25856.28|25952.97|25872.97|25936.28|25856.28|10
1733756790000|2024-12-09 15:06:30|25935.66|25855.66|25917.56|25837.56|25935.66|25855.66|25916.56|25836.56|10
1733756800000|2024-12-09 15:06:40|25918.63|25838.63|25922.94|25842.94|25922.94|25842.94|25918.63|25838.63|10
1733756810000|2024-12-09 15:06:50|25923.2|25843.2|25927.19|25847.19|25927.19|25847.19|25921.62|25841.62|10
1733756820000|2024-12-09 15:07:00|25928.66|25848.66|25949.14|25869.14|25949.14|25869.14|25928.66|25848.66|10
1733756830000|2024-12-09 15:07:10|25947.8|25867.8|25949.56|25869.56|25952.23|25872.23|25945.1|25865.1|10
1733756840000|2024-12-09 15:07:20|25948.15|25868.15|25943.68|25863.68|25948.15|25868.15|25943.38|25863.38|10
1733756850000|2024-12-09 15:07:30|25943.19|25863.19|25945.8|25865.8|25945.8|25865.8|25941.27|25861.27|10
1733756860000|2024-12-09 15:07:40|25946.91|25866.91|25944.3|25864.3|25946.91|25866.91|25943.99|25863.99|10
1733756870000|2024-12-09 15:07:50|25946.61|25866.61|25942.37|25862.37|25949.63|25869.63|25938.97|25858.97|10
1733756880000|2024-12-09 15:08:00|25943.46|25863.46|25943.07|25863.07|25945.13|25865.13|25942.39|25862.39|10
1733756890000|2024-12-09 15:08:10|25942.25|25862.25|25923.24|25843.24|25942.25|25862.25|25923.24|25843.24|10
1733756900000|2024-12-09 15:08:20|25922.47|25842.47|25903.95|25823.95|25922.47|25842.47|25903.95|25823.95|10
1733756910000|2024-12-09 15:08:30|25903.52|25823.52|25907.73|25827.73|25908.47|25828.47|25903.52|25823.52|10
1733756920000|2024-12-09 15:08:40|25906.99|25826.99|25904.56|25824.56|25909.22|25829.22|25904.56|25824.56|10
1733756930000|2024-12-09 15:08:50|25906.08|25826.08|25910.29|25830.29|25911.8|25831.8|25906.08|25826.08|10
1733756940000|2024-12-09 15:09:00|25911.3|25831.3|25905.35|25825.35|25911.94|25831.94|25905.35|25825.35|10
1733756950000|2024-12-09 15:09:10|25905.93|25825.93|25907.05|25827.05|25907.4|25827.4|25905.49|25825.49|10
1733756960000|2024-12-09 15:09:20|25904.79|25824.79|25899.19|25819.19|25904.79|25824.79|25899.19|25819.19|10
1733756970000|2024-12-09 15:09:30|25898.59|25818.59|25885.67|25805.67|25898.59|25818.59|25885.42|25805.42|10
1733756980000|2024-12-09 15:09:40|25886.03|25806.03|25884.61|25804.61|25886.96|25806.96|25884.61|25804.61|10
1733756990000|2024-12-09 15:09:50|25883.27|25803.27|25886.02|25806.02|25886.02|25806.02|25883.25|25803.25|10
1733757000000|2024-12-09 15:10:00|25885.42|25805.42|25886.84|25806.84|25888.64|25808.64|25884.53|25804.53|10
1733757010000|2024-12-09 15:10:10|25887.56|25807.56|25891.56|25811.56|25892.33|25812.33|25887.56|25807.56|10
1733757020000|2024-12-09 15:10:20|25893.59|25813.59|25889.01|25809.01|25893.59|25813.59|25889.01|25809.01|10
1733757030000|2024-12-09 15:10:30|25890.48|25810.48|25896.51|25816.51|25896.51|25816.51|25890.25|25810.25|10
1733757040000|2024-12-09 15:10:40|25897.29|25817.29|25898.47|25818.47|25899.06|25819.06|25897.29|25817.29|10
1733757050000|2024-12-09 15:10:50|25897.93|25817.93|25901.16|25821.16|25902.25|25822.25|25897.93|25817.93|10
1733757060000|2024-12-09 15:11:00|25900.95|25820.95|25897.7|25817.7|25904.5|25824.5|25897.7|25817.7|10
1733757070000|2024-12-09 15:11:10|25897.63|25817.63|25894.44|25814.44|25897.63|25817.63|25892.84|25812.84|10
1733757080000|2024-12-09 15:11:20|25894.72|25814.72|25894.17|25814.17|25894.72|25814.72|25893.08|25813.08|9
1733757090000|2024-12-09 15:11:30|25892.52|25812.52|25887.3|25807.3|25893.06|25813.06|25887.3|25807.3|10
1733757100000|2024-12-09 15:11:40|25886.49|25806.49|25881.78|25801.78|25886.49|25806.49|25881.78|25801.78|10
1733757110000|2024-12-09 15:11:50|25878.23|25798.23|25867.28|25787.28|25878.23|25798.23|25867.28|25787.28|10
1733757120000|2024-12-09 15:12:00|25866.63|25786.63|25856.8|25776.8|25866.63|25786.63|25856.8|25776.8|10
1733757130000|2024-12-09 15:12:10|25858.08|25778.08|25856.94|25776.94|25858.08|25778.08|25854.38|25774.38|10
1733757140000|2024-12-09 15:12:20|25857.03|25777.03|25856.57|25776.57|25858.89|25778.89|25856.46|25776.46|10
1733757150000|2024-12-09 15:12:30|25856.22|25776.22|25862.02|25782.02|25862.02|25782.02|25856.22|25776.22|10
1733757160000|2024-12-09 15:12:40|25862.63|25782.63|25867.72|25787.72|25867.72|25787.72|25862.63|25782.63|10
1733757170000|2024-12-09 15:12:50|25867.97|25787.97|25866.97|25786.97|25872.07|25792.07|25866.97|25786.97|10
1733757180000|2024-12-09 15:13:00|25866.15|25786.15|25859.54|25779.54|25866.15|25786.15|25859.54|25779.54|10
1733757190000|2024-12-09 15:13:10|25858.58|25778.58|25854.44|25774.44|25858.58|25778.58|25854.44|25774.44|10
1733757200000|2024-12-09 15:13:20|25853.32|25773.32|25846.45|25766.45|25853.32|25773.32|25845.15|25765.15|9
1733757210000|2024-12-09 15:13:30|25846.12|25766.12|25839.33|25759.33|25846.12|25766.12|25838.82|25758.82|10
1733757220000|2024-12-09 15:13:40|25837.82|25757.82|25835.94|25755.94|25837.82|25757.82|25835.94|25755.94|10
1733757230000|2024-12-09 15:13:50|25835.21|25755.21|25831.34|25751.34|25835.27|25755.27|25829.69|25749.69|10
1733757240000|2024-12-09 15:14:00|25832.33|25752.33|25834.79|25754.79|25835.59|25755.59|25831.35|25751.35|10
1733757250000|2024-12-09 15:14:10|25835.18|25755.18|25835.33|25755.33|25837.83|25757.83|25833.28|25753.28|10
1733757260000|2024-12-09 15:14:20|25834.52|25754.52|25834.96|25754.96|25837.04|25757.04|25834.52|25754.52|9
1733757270000|2024-12-09 15:14:30|25835.67|25755.67|25837.93|25757.93|25839.44|25759.44|25835.67|25755.67|10
1733757280000|2024-12-09 15:14:40|25838.05|25758.05|25833.61|25753.61|25838.05|25758.05|25833.61|25753.61|9
1733757290000|2024-12-09 15:14:50|25833.2|25753.2|25822.09|25742.09|25833.33|25753.33|25822.09|25742.09|10
1733757300000|2024-12-09 15:15:00|25821.38|25741.38|25825.15|25745.15|25825.15|25745.15|25821.18|25741.18|10
1733757310000|2024-12-09 15:15:10|25825.65|25745.65|25826.67|25746.67|25830.65|25750.65|25825.65|25745.65|9
1733757320000|2024-12-09 15:15:20|25825.42|25745.42|25817.91|25737.91|25825.42|25745.42|25817.91|25737.91|10
1733757330000|2024-12-09 15:15:30|25815.11|25735.11|25800.96|25720.96|25815.11|25735.11|25800.96|25720.96|10
1733757340000|2024-12-09 15:15:40|25798.41|25718.41|25775.79|25695.79|25798.41|25718.41|25773.23|25693.23|10
1733757350000|2024-12-09 15:15:50|25776.09|25696.09|25769.15|25689.15|25776.09|25696.09|25766.09|25686.09|10
1733757360000|2024-12-09 15:16:00|25768.95|25688.95|25774.8|25694.8|25775.41|25695.41|25768.95|25688.95|10
1733757370000|2024-12-09 15:16:10|25774.07|25694.07|25769.78|25689.78|25774.07|25694.07|25768.72|25688.72|10
1733757380000|2024-12-09 15:16:20|25768.71|25688.71|25756.17|25676.17|25768.71|25688.71|25756.17|25676.17|10
1733757390000|2024-12-09 15:16:30|25756.47|25676.47|25751.01|25671.01|25756.47|25676.47|25750|25670|10
1733757400000|2024-12-09 15:16:40|25747.16|25667.16|25737.04|25657.04|25747.16|25667.16|25737.04|25657.04|10
1733757410000|2024-12-09 15:16:50|25737.41|25657.41|25728.54|25648.54|25737.41|25657.41|25728.54|25648.54|10
1733757420000|2024-12-09 15:17:00|25727.73|25647.73|25704.27|25624.27|25727.73|25647.73|25704.27|25624.27|10
1733757430000|2024-12-09 15:17:10|25700.43|25620.43|25695.27|25615.27|25700.43|25620.43|25692.16|25612.16|10
1733757440000|2024-12-09 15:17:20|25696.43|25616.43|25706.73|25626.73|25706.73|25626.73|25696.1|25616.1|9
1733757450000|2024-12-09 15:17:30|25707.3|25627.3|25715.33|25635.33|25715.33|25635.33|25707.3|25627.3|10
1733757460000|2024-12-09 15:17:40|25714.14|25634.14|25710.13|25630.13|25714.19|25634.19|25708.46|25628.46|10
1733757470000|2024-12-09 15:17:50|25709.57|25629.57|25710.48|25630.48|25710.71|25630.71|25708.26|25628.26|10
1733757480000|2024-12-09 15:18:00|25710.31|25630.31|25700.65|25620.65|25710.31|25630.31|25700.56|25620.56|10
1733757490000|2024-12-09 15:18:10|25699.21|25619.21|25678.91|25598.91|25699.21|25619.21|25678.91|25598.91|10
1733757500000|2024-12-09 15:18:20|25675.06|25595.06|25671.94|25591.94|25675.06|25595.06|25669.98|25589.98|10
1733757510000|2024-12-09 15:18:30|25662.2|25582.2|25666.36|25586.36|25666.36|25586.36|25661.3|25581.3|10
1733757520000|2024-12-09 15:18:40|25665.42|25585.42|25658.91|25578.91|25665.42|25585.42|25658.91|25578.91|9
1733757530000|2024-12-09 15:18:50|25658.33|25578.33|25654.23|25574.23|25658.33|25578.33|25653.31|25573.31|10
1733757540000|2024-12-09 15:19:00|25653.44|25573.44|25638.39|25558.39|25654.36|25574.36|25638.39|25558.39|10
1733757550000|2024-12-09 15:19:10|25637.58|25557.58|25617.95|25537.95|25637.58|25557.58|25617.95|25537.95|10
1733757560000|2024-12-09 15:19:20|25617.22|25537.22|25633.38|25553.38|25633.38|25553.38|25615.02|25535.02|10
1733757570000|2024-12-09 15:19:30|25634.33|25554.33|25633.92|25553.92|25640.73|25560.73|25633.92|25553.92|10
1733757580000|2024-12-09 15:19:40|25629.51|25549.51|25617.78|25537.78|25629.61|25549.61|25617.78|25537.78|10
1733757590000|2024-12-09 15:19:50|25615.99|25535.99|25601.86|25521.86|25615.99|25535.99|25601.86|25521.86|10
1733757600000|2024-12-09 15:20:00|25602.16|25522.16|25592.56|25512.56|25602.16|25522.16|25589.49|25509.49|10
1733757610000|2024-12-09 15:20:10|25593.23|25513.23|25608.96|25528.96|25608.96|25528.96|25592.77|25512.77|10
1733757620000|2024-12-09 15:20:20|25609|25529|25602.66|25522.66|25612.02|25532.02|25602.66|25522.66|10
1733757630000|2024-12-09 15:20:30|25602.86|25522.86|25603.03|25523.03|25603.44|25523.44|25600.17|25520.17|10
1733757640000|2024-12-09 15:20:40|25603.63|25523.63|25614.77|25534.77|25614.77|25534.77|25603.56|25523.56|10
1733757650000|2024-12-09 15:20:50|25614.52|25534.52|25605.92|25525.92|25615.79|25535.79|25605.72|25525.72|10
1733757660000|2024-12-09 15:21:00|25605.83|25525.83|25611.85|25531.85|25612.54|25532.54|25605.83|25525.83|10
1733757670000|2024-12-09 15:21:10|25613.39|25533.39|25615.81|25535.81|25616.03|25536.03|25612.66|25532.66|10
1733757680000|2024-12-09 15:21:20|25614.38|25534.38|25621.67|25541.67|25621.67|25541.67|25613.7|25533.7|10
1733757690000|2024-12-09 15:21:30|25612.46|25532.46|25602.92|25522.92|25612.46|25532.46|25602.92|25522.92|10
1733757700000|2024-12-09 15:21:40|25599.82|25519.82|25592.43|25512.43|25599.82|25519.82|25592.26|25512.26|10
1733757710000|2024-12-09 15:21:50|25591.64|25511.64|25584.06|25504.06|25591.64|25511.64|25581.49|25501.49|10
1733757720000|2024-12-09 15:22:00|25583.96|25503.96|25592.33|25512.33|25592.33|25512.33|25583.96|25503.96|10
1733757730000|2024-12-09 15:22:10|25593.4|25513.4|25592.64|25512.64|25597.1|25517.1|25592.64|25512.64|10
1733757740000|2024-12-09 15:22:20|25588.47|25508.47|25589.55|25509.55|25593.41|25513.41|25588.47|25508.47|10
1733757750000|2024-12-09 15:22:30|25589.94|25509.94|25589.34|25509.34|25591.62|25511.62|25589.34|25509.34|10
1733757760000|2024-12-09 15:22:40|25590.22|25510.22|25584.07|25504.07|25592.17|25512.17|25584.07|25504.07|10
1733757770000|2024-12-09 15:22:50|25584.51|25504.51|25583.6|25503.6|25585.49|25505.49|25582.16|25502.16|10
1733757780000|2024-12-09 15:23:00|25583.2|25503.2|25575.86|25495.86|25583.51|25503.51|25575.86|25495.86|10
1733757790000|2024-12-09 15:23:10|25574.72|25494.72|25579.28|25499.28|25580.7|25500.7|25574.72|25494.72|10
1733757800000|2024-12-09 15:23:20|25578.89|25498.89|25575.64|25495.64|25579.15|25499.15|25575.64|25495.64|10
1733757810000|2024-12-09 15:23:30|25573.71|25493.71|25569.93|25489.93|25573.71|25493.71|25569.93|25489.93|10
1733757820000|2024-12-09 15:23:40|25568.39|25488.39|25568.56|25488.56|25569.51|25489.51|25567.41|25487.41|10
1733757830000|2024-12-09 15:23:50|25567.03|25487.03|25568.05|25488.05|25568.05|25488.05|25565.91|25485.91|10
1733757840000|2024-12-09 15:24:00|25568.29|25488.29|25571.85|25491.85|25571.85|25491.85|25567.15|25487.15|9
1733757850000|2024-12-09 15:24:10|25571.68|25491.68|25587.01|25507.01|25587.01|25507.01|25571.68|25491.68|10
1733757860000|2024-12-09 15:24:20|25589.81|25509.81|25595.21|25515.21|25597.05|25517.05|25589.81|25509.81|10
1733757870000|2024-12-09 15:24:30|25595.58|25515.58|25594.88|25514.88|25597.68|25517.68|25594.88|25514.88|10
1733757880000|2024-12-09 15:24:40|25594.79|25514.79|25598.27|25518.27|25598.27|25518.27|25594.79|25514.79|10
1733757890000|2024-12-09 15:24:50|25598.19|25518.19|25591.27|25511.27|25598.19|25518.19|25590.97|25510.97|10
1733757900000|2024-12-09 15:25:00|25588.89|25508.89|25597.11|25517.11|25597.11|25517.11|25588.89|25508.89|10
1733757910000|2024-12-09 15:25:10|25598.27|25518.27|25613.24|25533.24|25613.74|25533.74|25598.27|25518.27|10
1733757920000|2024-12-09 15:25:20|25614.68|25534.68|25618.91|25538.91|25621.08|25541.08|25614.68|25534.68|10
1733757930000|2024-12-09 15:25:30|25619.19|25539.19|25616.38|25536.38|25619.19|25539.19|25616.38|25536.38|10
1733757940000|2024-12-09 15:25:40|25615.38|25535.38|25615.97|25535.97|25615.97|25535.97|25613.44|25533.44|10
1733757950000|2024-12-09 15:25:50|25614.24|25534.24|25606.24|25526.24|25615.66|25535.66|25606.24|25526.24|10
1733757960000|2024-12-09 15:26:00|25606.17|25526.17|25594.19|25514.19|25606.17|25526.17|25594.19|25514.19|10
1733757970000|2024-12-09 15:26:10|25592.16|25512.16|25583.43|25503.43|25592.16|25512.16|25583.43|25503.43|10
1733757980000|2024-12-09 15:26:20|25582.92|25502.92|25577.7|25497.7|25582.92|25502.92|25577.7|25497.7|10
1733757990000|2024-12-09 15:26:30|25576.5|25496.5|25566.52|25486.52|25576.5|25496.5|25566.29|25486.29|10
1733758000000|2024-12-09 15:26:40|25566.82|25486.82|25565.87|25485.87|25566.82|25486.82|25564.14|25484.14|10
1733758010000|2024-12-09 15:26:50|25565.66|25485.66|25569|25489|25569.06|25489.06|25565.66|25485.66|10
1733758020000|2024-12-09 15:27:00|25570.03|25490.03|25561.33|25481.33|25570.62|25490.62|25561.29|25481.29|10
1733758030000|2024-12-09 15:27:10|25559.93|25479.93|25558.01|25478.01|25561.71|25481.71|25558.01|25478.01|10
1733758040000|2024-12-09 15:27:20|25557.89|25477.89|25554.08|25474.08|25557.89|25477.89|25553.8|25473.8|10
1733758050000|2024-12-09 15:27:30|25553.95|25473.95|25556.57|25476.57|25557.15|25477.15|25553.95|25473.95|10
1733758060000|2024-12-09 15:27:40|25558.54|25478.54|25565.27|25485.27|25565.27|25485.27|25556.83|25476.83|10
1733758070000|2024-12-09 15:27:50|25565.34|25485.34|25562.6|25482.6|25565.77|25485.77|25560.7|25480.7|10
1733758080000|2024-12-09 15:28:00|25562.56|25482.56|25564.81|25484.81|25565.73|25485.73|25562.56|25482.56|10
1733758090000|2024-12-09 15:28:10|25564.33|25484.33|25567.58|25487.58|25567.58|25487.58|25564.27|25484.27|10
1733758100000|2024-12-09 15:28:20|25567.69|25487.69|25563.13|25483.13|25568.43|25488.43|25562.79|25482.79|10
1733758110000|2024-12-09 15:28:30|25563.24|25483.24|25558.8|25478.8|25563.77|25483.77|25558.65|25478.65|10
1733758120000|2024-12-09 15:28:40|25557.95|25477.95|25551.08|25471.08|25557.95|25477.95|25551.08|25471.08|10
1733758130000|2024-12-09 15:28:50|25551.21|25471.21|25546.63|25466.63|25551.21|25471.21|25546.63|25466.63|10
1733758140000|2024-12-09 15:29:00|25543.46|25463.46|25535.13|25455.13|25543.46|25463.46|25534.27|25454.27|10
1733758150000|2024-12-09 15:29:10|25536.36|25456.36|25537.07|25457.07|25537.07|25457.07|25534.51|25454.51|10
1733758160000|2024-12-09 15:29:20|25538.11|25458.11|25534.42|25454.42|25539.64|25459.64|25532.79|25452.79|10
1733758170000|2024-12-09 15:29:30|25536.35|25456.35|25537.45|25457.45|25538.47|25458.47|25535.55|25455.55|10
1733758180000|2024-12-09 15:29:40|25536.97|25456.97|25537.08|25457.08|25538.42|25458.42|25535.85|25455.85|10
1733758190000|2024-12-09 15:29:50|25536.61|25456.61|25532.34|25452.34|25536.99|25456.99|25532.34|25452.34|9
1733758200000|2024-12-09 15:30:00|25532.4|25452.4|25540.95|25460.95|25540.95|25460.95|25531.67|25451.67|10
1733758210000|2024-12-09 15:30:10|25541.1|25461.1|25561.38|25481.38|25561.38|25481.38|25541.1|25461.1|10
1733758220000|2024-12-09 15:30:20|25561.68|25481.68|25569.04|25489.04|25569.82|25489.82|25561.68|25481.68|10
1733758230000|2024-12-09 15:30:30|25568.39|25488.39|25576.48|25496.48|25576.48|25496.48|25568.39|25488.39|10
1733758240000|2024-12-09 15:30:40|25576.72|25496.72|25587.36|25507.36|25587.36|25507.36|25576.72|25496.72|10
1733758250000|2024-12-09 15:30:50|25589.1|25509.1|25598.58|25518.58|25598.58|25518.58|25589.1|25509.1|10
1733758260000|2024-12-09 15:31:00|25599.53|25519.53|25610.28|25530.28|25610.28|25530.28|25599.53|25519.53|10
1733758270000|2024-12-09 15:31:10|25607.47|25527.47|25598.69|25518.69|25607.47|25527.47|25598.69|25518.69|10
1733758280000|2024-12-09 15:31:20|25597.99|25517.99|25592.31|25512.31|25599.55|25519.55|25592.31|25512.31|10
1733758290000|2024-12-09 15:31:30|25591.26|25511.26|25589.9|25509.9|25591.26|25511.26|25587.96|25507.96|10
1733758300000|2024-12-09 15:31:40|25589.6|25509.6|25585.44|25505.44|25590.2|25510.2|25585.44|25505.44|10
1733758310000|2024-12-09 15:31:50|25584.41|25504.41|25572.09|25492.09|25584.52|25504.52|25572.09|25492.09|10
1733758320000|2024-12-09 15:32:00|25571.26|25491.26|25544.91|25464.91|25571.26|25491.26|25544.91|25464.91|10
1733758330000|2024-12-09 15:32:10|25543.9|25463.9|25531.05|25451.05|25543.9|25463.9|25531.05|25451.05|10
1733758340000|2024-12-09 15:32:20|25529.97|25449.97|25525.57|25445.57|25529.97|25449.97|25525.37|25445.37|10
1733758350000|2024-12-09 15:32:30|25524.99|25444.99|25535.69|25455.69|25535.69|25455.69|25524.99|25444.99|10
1733758360000|2024-12-09 15:32:40|25529.85|25449.85|25531.42|25451.42|25534.11|25454.11|25529.85|25449.85|10
1733758370000|2024-12-09 15:32:50|25531.33|25451.33|25525.14|25445.14|25531.33|25451.33|25525.14|25445.14|10
1733758380000|2024-12-09 15:33:00|25524.14|25444.14|25519.66|25439.66|25524.47|25444.47|25519.66|25439.66|10
1733758390000|2024-12-09 15:33:10|25520.23|25440.23|25520.17|25440.17|25520.85|25440.85|25517.81|25437.81|10
1733758400000|2024-12-09 15:33:20|25521.97|25441.97|25530.4|25450.4|25530.4|25450.4|25521.59|25441.59|10
1733758410000|2024-12-09 15:33:30|25529.65|25449.65|25521.91|25441.91|25529.7|25449.7|25521.91|25441.91|10
1733758420000|2024-12-09 15:33:40|25521.36|25441.36|25522|25442|25522.03|25442.03|25520.68|25440.68|10
1733758430000|2024-12-09 15:33:50|25520.92|25440.92|25520.94|25440.94|25521.87|25441.87|25520.92|25440.92|10
1733758440000|2024-12-09 15:34:00|25521.07|25441.07|25511.45|25431.45|25521.07|25441.07|25511.45|25431.45|10
1733758450000|2024-12-09 15:34:10|25510.75|25430.75|25515.38|25435.38|25515.87|25435.87|25510.75|25430.75|10
1733758460000|2024-12-09 15:34:20|25517.21|25437.21|25522.83|25442.83|25522.83|25442.83|25517.21|25437.21|10
1733758470000|2024-12-09 15:34:30|25523.07|25443.07|25524.17|25444.17|25525.09|25445.09|25522.93|25442.93|10
1733758480000|2024-12-09 15:34:40|25524.52|25444.52|25528.31|25448.31|25528.31|25448.31|25524.46|25444.46|10
1733758490000|2024-12-09 15:34:50|25530.04|25450.04|25534.18|25454.18|25534.18|25454.18|25530.04|25450.04|10
1733758500000|2024-12-09 15:35:00|25534.82|25454.82|25516.81|25436.81|25534.82|25454.82|25516.81|25436.81|10
1733758510000|2024-12-09 15:35:10|25516.8|25436.8|25497.75|25417.75|25516.8|25436.8|25497.75|25417.75|10
1733758520000|2024-12-09 15:35:20|25496.43|25416.43|25486.77|25406.77|25496.43|25416.43|25486.77|25406.77|10
1733758530000|2024-12-09 15:35:30|25483.95|25403.95|25463.57|25383.57|25483.95|25403.95|25463.03|25383.03|10
1733758540000|2024-12-09 15:35:40|25462.11|25382.11|25432.92|25352.92|25462.11|25382.11|25432.92|25352.92|10
1733758550000|2024-12-09 15:35:50|25434.6|25354.6|25432.36|25352.36|25435.07|25355.07|25432.36|25352.36|10
1733758560000|2024-12-09 15:36:00|25431.88|25351.88|25438.26|25358.26|25438.26|25358.26|25431.88|25351.88|10
1733758570000|2024-12-09 15:36:10|25439.35|25359.35|25438.47|25358.47|25442.97|25362.97|25438.47|25358.47|10
1733758580000|2024-12-09 15:36:20|25439.37|25359.37|25428.03|25348.03|25439.37|25359.37|25428.03|25348.03|10
1733758590000|2024-12-09 15:36:30|25426.05|25346.05|25415.31|25335.31|25426.05|25346.05|25414.83|25334.83|10
1733758600000|2024-12-09 15:36:40|25409.59|25329.59|25416.12|25336.12|25416.12|25336.12|25407.24|25327.24|10
1733758610000|2024-12-09 15:36:50|25416.51|25336.51|25414.53|25334.53|25418.36|25338.36|25412.24|25332.24|10
1733758620000|2024-12-09 15:37:00|25415.9|25335.9|25426.09|25346.09|25426.09|25346.09|25415.9|25335.9|10
1733758630000|2024-12-09 15:37:10|25425.46|25345.46|25413.66|25333.66|25425.85|25345.85|25413.66|25333.66|10
1733758640000|2024-12-09 15:37:20|25409.81|25329.81|25392.85|25312.85|25409.81|25329.81|25392.85|25312.85|10
1733758650000|2024-12-09 15:37:30|25392.93|25312.93|25390.45|25310.45|25393.89|25313.89|25390.45|25310.45|10
1733758660000|2024-12-09 15:37:40|25390.38|25310.38|25385.84|25305.84|25390.38|25310.38|25385.56|25305.56|10
1733758670000|2024-12-09 15:37:50|25386.2|25306.2|25387.9|25307.9|25387.9|25307.9|25384.21|25304.21|10
1733758680000|2024-12-09 15:38:00|25387.21|25307.21|25385.91|25305.91|25388.91|25308.91|25385.91|25305.91|10
1733758690000|2024-12-09 15:38:10|25384.35|25304.35|25376.47|25296.47|25384.35|25304.35|25376.47|25296.47|10
1733758700000|2024-12-09 15:38:20|25377.24|25297.24|25378.37|25298.37|25380.35|25300.35|25377.17|25297.17|10
1733758710000|2024-12-09 15:38:30|25379.44|25299.44|25373.37|25293.37|25379.69|25299.69|25372.86|25292.86|10
1733758720000|2024-12-09 15:38:40|25372.55|25292.55|25373.09|25293.09|25373.09|25293.09|25370.85|25290.85|10
1733758730000|2024-12-09 15:38:50|25373.59|25293.59|25374.18|25294.18|25377.39|25297.39|25373.59|25293.59|10
1733758740000|2024-12-09 15:39:00|25372.74|25292.74|25372.23|25292.23|25374.32|25294.32|25371.48|25291.48|10
1733758750000|2024-12-09 15:39:10|25372.82|25292.82|25369.41|25289.41|25373.62|25293.62|25369.41|25289.41|10
1733758760000|2024-12-09 15:39:20|25368.44|25288.44|25371.09|25291.09|25371.41|25291.41|25366.98|25286.98|10
1733758770000|2024-12-09 15:39:30|25369.77|25289.77|25375.73|25295.73|25375.73|25295.73|25369.77|25289.77|10
1733758780000|2024-12-09 15:39:40|25377.1|25297.1|25383.57|25303.57|25385.09|25305.09|25377.1|25297.1|10
1733758790000|2024-12-09 15:39:50|25384.19|25304.19|25392.53|25312.53|25392.53|25312.53|25384.19|25304.19|10
1733758800000|2024-12-09 15:40:00|25391.96|25311.96|25392.65|25312.65|25398.34|25318.34|25391.96|25311.96|10
1733758810000|2024-12-09 15:40:10|25390.69|25310.69|25385.49|25305.49|25390.69|25310.69|25384.27|25304.27|10
1733758820000|2024-12-09 15:40:20|25386.66|25306.66|25385.44|25305.44|25389.27|25309.27|25385.44|25305.44|10
1733758830000|2024-12-09 15:40:30|25383.39|25303.39|25372.24|25292.24|25383.39|25303.39|25372.24|25292.24|10
1733758840000|2024-12-09 15:40:40|25371.9|25291.9|25367.96|25287.96|25373.57|25293.57|25367.96|25287.96|10
1733758850000|2024-12-09 15:40:50|25368.85|25288.85|25366.95|25286.95|25369.8|25289.8|25365.94|25285.94|10
1733758860000|2024-12-09 15:41:00|25367.25|25287.25|25363.47|25283.47|25367.25|25287.25|25363.47|25283.47|10
1733758870000|2024-12-09 15:41:10|25364.95|25284.95|25365.29|25285.29|25365.96|25285.96|25362.59|25282.59|10
1733758880000|2024-12-09 15:41:20|25360.11|25280.11|25351.43|25271.43|25360.11|25280.11|25351.43|25271.43|10
1733758890000|2024-12-09 15:41:30|25348.82|25268.82|25325.09|25245.09|25348.82|25268.82|25325.09|25245.09|10
1733758900000|2024-12-09 15:41:40|25324.56|25244.56|25333.12|25253.12|25333.12|25253.12|25324.56|25244.56|10
1733758910000|2024-12-09 15:41:50|25332.52|25252.52|25337.76|25257.76|25337.76|25257.76|25332.3|25252.3|10
1733758920000|2024-12-09 15:42:00|25337.12|25257.12|25331.37|25251.37|25337.62|25257.62|25331.37|25251.37|10
1733758930000|2024-12-09 15:42:10|25331.21|25251.21|25331.88|25251.88|25333.27|25253.27|25331.06|25251.06|10
1733758940000|2024-12-09 15:42:20|25331.67|25251.67|25330.45|25250.45|25331.68|25251.68|25329.19|25249.19|10
1733758950000|2024-12-09 15:42:30|25331.32|25251.32|25324.93|25244.93|25332.51|25252.51|25324.93|25244.93|10
1733758960000|2024-12-09 15:42:40|25324.83|25244.83|25327.27|25247.27|25327.27|25247.27|25322.87|25242.87|10
1733758970000|2024-12-09 15:42:50|25329.83|25249.83|25338.53|25258.53|25338.53|25258.53|25329.83|25249.83|10
1733758980000|2024-12-09 15:43:00|25338.78|25258.78|25334.89|25254.89|25340.97|25260.97|25334.89|25254.89|10
1733758990000|2024-12-09 15:43:10|25334.09|25254.09|25328.57|25248.57|25334.09|25254.09|25328.45|25248.45|10
1733759000000|2024-12-09 15:43:20|25327.85|25247.85|25331.58|25251.58|25333.37|25253.37|25327.85|25247.85|10
1733759010000|2024-12-09 15:43:30|25330.69|25250.69|25323.36|25243.36|25330.69|25250.69|25323.36|25243.36|10
1733759020000|2024-12-09 15:43:40|25324.94|25244.94|25321.09|25241.09|25326.58|25246.58|25320.24|25240.24|10
1733759030000|2024-12-09 15:43:50|25321.23|25241.23|25323.29|25243.29|25323.29|25243.29|25318.96|25238.96|10
1733759040000|2024-12-09 15:44:00|25323.82|25243.82|25333.22|25253.22|25333.22|25253.22|25323.82|25243.82|10
1733759050000|2024-12-09 15:44:10|25337.62|25257.62|25337.31|25257.31|25340.84|25260.84|25337.31|25257.31|10
1733759060000|2024-12-09 15:44:20|25334.53|25254.53|25330.57|25250.57|25334.55|25254.55|25328.58|25248.58|10
1733759070000|2024-12-09 15:44:30|25333.66|25253.66|25342.02|25262.02|25342.02|25262.02|25333.66|25253.66|10
1733759080000|2024-12-09 15:44:40|25342.48|25262.48|25353.85|25273.85|25353.85|25273.85|25342.48|25262.48|10
1733759090000|2024-12-09 15:44:50|25356.41|25276.41|25362.8|25282.8|25362.91|25282.91|25356.08|25276.08|10
1733759100000|2024-12-09 15:45:00|25364.52|25284.52|25371.56|25291.56|25372.72|25292.72|25364.52|25284.52|9
1733759110000|2024-12-09 15:45:10|25371.95|25291.95|25375.97|25295.97|25377.65|25297.65|25371.95|25291.95|10
1733759120000|2024-12-09 15:45:20|25379.43|25299.43|25391.48|25311.48|25391.48|25311.48|25379.43|25299.43|10
1733759130000|2024-12-09 15:45:30|25392.53|25312.53|25399.51|25319.51|25399.69|25319.69|25392.53|25312.53|10
1733759140000|2024-12-09 15:45:40|25401.4|25321.4|25410.9|25330.9|25410.9|25330.9|25401.4|25321.4|10
1733759150000|2024-12-09 15:45:50|25411.39|25331.39|25411.61|25331.61|25412.76|25332.76|25411.13|25331.13|10
1733759160000|2024-12-09 15:46:00|25411.56|25331.56|25409.01|25329.01|25411.56|25331.56|25409.01|25329.01|10
1733759170000|2024-12-09 15:46:10|25410.06|25330.06|25402.71|25322.71|25410.06|25330.06|25402.71|25322.71|10
1733759180000|2024-12-09 15:46:20|25403.06|25323.06|25401.5|25321.5|25403.06|25323.06|25400.78|25320.78|10
1733759190000|2024-12-09 15:46:30|25399.51|25319.51|25396.16|25316.16|25400.3|25320.3|25396.16|25316.16|10
1733759200000|2024-12-09 15:46:40|25393.04|25313.04|25378.04|25298.04|25393.04|25313.04|25378.04|25298.04|10
1733759210000|2024-12-09 15:46:50|25374.68|25294.68|25365.18|25285.18|25374.68|25294.68|25365.18|25285.18|10
1733759220000|2024-12-09 15:47:00|25362.34|25282.34|25351.71|25271.71|25362.34|25282.34|25351.71|25271.71|10
1733759230000|2024-12-09 15:47:10|25350.05|25270.05|25345.37|25265.37|25350.34|25270.34|25344.6|25264.6|10
1733759240000|2024-12-09 15:47:20|25347.1|25267.1|25342.43|25262.43|25348.55|25268.55|25342.38|25262.38|10
1733759250000|2024-12-09 15:47:30|25340.16|25260.16|25337.92|25257.92|25341.18|25261.18|25337.51|25257.51|10
1733759260000|2024-12-09 15:47:40|25338.7|25258.7|25338.38|25258.38|25340.97|25260.97|25338.31|25258.31|10
1733759270000|2024-12-09 15:47:50|25339.28|25259.28|25334.37|25254.37|25339.59|25259.59|25332.49|25252.49|10
1733759280000|2024-12-09 15:48:00|25333.3|25253.3|25332.16|25252.16|25333.94|25253.94|25332.16|25252.16|10
1733759290000|2024-12-09 15:48:10|25329.88|25249.88|25325.84|25245.84|25329.97|25249.97|25325.84|25245.84|10
1733759300000|2024-12-09 15:48:20|25325.45|25245.45|25306.24|25226.24|25325.45|25245.45|25306.24|25226.24|10
1733759310000|2024-12-09 15:48:30|25304.23|25224.23|25296.86|25216.86|25304.23|25224.23|25296.86|25216.86|10
1733759320000|2024-12-09 15:48:40|25291.61|25211.61|25277.1|25197.1|25292.43|25212.43|25277.1|25197.1|10
1733759330000|2024-12-09 15:48:50|25275.53|25195.53|25268.41|25188.41|25275.53|25195.53|25268.18|25188.18|10
1733759340000|2024-12-09 15:49:00|25269.39|25189.39|25269.77|25189.77|25269.77|25189.77|25265.3|25185.3|10
1733759350000|2024-12-09 15:49:10|25270.11|25190.11|25271.53|25191.53|25275.15|25195.15|25270.11|25190.11|10
1733759360000|2024-12-09 15:49:20|25272.22|25192.22|25273.82|25193.82|25273.82|25193.82|25271.52|25191.52|10
1733759370000|2024-12-09 15:49:30|25271.48|25191.48|25280.88|25200.88|25280.88|25200.88|25271.48|25191.48|10
1733759380000|2024-12-09 15:49:40|25282.54|25202.54|25284.15|25204.15|25287.31|25207.31|25282.54|25202.54|10
1733759390000|2024-12-09 15:49:50|25284.02|25204.02|25284.33|25204.33|25286.67|25206.67|25283.82|25203.82|9
1733759400000|2024-12-09 15:50:00|25282.13|25202.13|25279.8|25199.8|25286.85|25206.85|25279.8|25199.8|10
1733759410000|2024-12-09 15:50:10|25277.21|25197.21|25274.12|25194.12|25277.21|25197.21|25271.58|25191.58|10
1733759420000|2024-12-09 15:50:20|25276.69|25196.69|25280.37|25200.37|25282.46|25202.46|25276.69|25196.69|10
1733759430000|2024-12-09 15:50:30|25281.57|25201.57|25275.43|25195.43|25281.57|25201.57|25275.43|25195.43|10
1733759440000|2024-12-09 15:50:40|25275.05|25195.05|25274.7|25194.7|25275.05|25195.05|25272.1|25192.1|10
1733759450000|2024-12-09 15:50:50|25276.4|25196.4|25273.63|25193.63|25277.06|25197.06|25273.63|25193.63|9
1733759460000|2024-12-09 15:51:00|25273.62|25193.62|25270.96|25190.96|25273.62|25193.62|25268.33|25188.33|10
1733759470000|2024-12-09 15:51:10|25270.36|25190.36|25271.57|25191.57|25273.07|25193.07|25270.36|25190.36|10
1733759480000|2024-12-09 15:51:20|25271.61|25191.61|25266.01|25186.01|25271.61|25191.61|25265.84|25185.84|10
1733759490000|2024-12-09 15:51:30|25266.13|25186.13|25263.58|25183.58|25266.88|25186.88|25262.66|25182.66|10
1733759500000|2024-12-09 15:51:40|25263.11|25183.11|25264.97|25184.97|25265.85|25185.85|25262.06|25182.06|10
1733759510000|2024-12-09 15:51:50|25266.24|25186.24|25264.47|25184.47|25266.38|25186.38|25264.47|25184.47|10
1733759520000|2024-12-09 15:52:00|25264.3|25184.3|25259.85|25179.85|25264.3|25184.3|25259.85|25179.85|10
1733759530000|2024-12-09 15:52:10|25260.07|25180.07|25260.81|25180.81|25262.06|25182.06|25260.05|25180.05|10
1733759540000|2024-12-09 15:52:20|25260.42|25180.42|25262.73|25182.73|25263.95|25183.95|25259.77|25179.77|10
1733759550000|2024-12-09 15:52:30|25260.68|25180.68|25256.93|25176.93|25260.86|25180.86|25256.93|25176.93|10
1733759560000|2024-12-09 15:52:40|25256.26|25176.26|25258.24|25178.24|25258.24|25178.24|25254.19|25174.19|10
1733759570000|2024-12-09 15:52:50|25258.1|25178.1|25257.7|25177.7|25258.97|25178.97|25257.36|25177.36|10
1733759580000|2024-12-09 15:53:00|25257.31|25177.31|25254.65|25174.65|25257.31|25177.31|25254.25|25174.25|10
1733759590000|2024-12-09 15:53:10|25254.4|25174.4|25251.62|25171.62|25254.4|25174.4|25251.62|25171.62|10
1733759600000|2024-12-09 15:53:20|25251.42|25171.42|25249.6|25169.6|25251.42|25171.42|25249.46|25169.46|10
1733759610000|2024-12-09 15:53:30|25249.06|25169.06|25245.96|25165.96|25249.08|25169.08|25245.96|25165.96|10
1733759620000|2024-12-09 15:53:40|25244.22|25164.22|25242.12|25162.12|25244.22|25164.22|25241.6|25161.6|10
1733759630000|2024-12-09 15:53:50|25243.66|25163.66|25243.49|25163.49|25244.66|25164.66|25242.34|25162.34|9
1733759640000|2024-12-09 15:54:00|25243.82|25163.82|25241.07|25161.07|25244.3|25164.3|25240.68|25160.68|10
1733759650000|2024-12-09 15:54:10|25240.61|25160.61|25248.55|25168.55|25248.55|25168.55|25240.53|25160.53|10
1733759660000|2024-12-09 15:54:20|25248.14|25168.14|25258.27|25178.27|25258.27|25178.27|25247.7|25167.7|10
1733759670000|2024-12-09 15:54:30|25258.91|25178.91|25258.46|25178.46|25263.21|25183.21|25257.99|25177.99|10
1733759680000|2024-12-09 15:54:40|25259.28|25179.28|25256.58|25176.58|25259.35|25179.35|25255.81|25175.81|10
1733759690000|2024-12-09 15:54:50|25258.01|25178.01|25263.65|25183.65|25263.65|25183.65|25258.01|25178.01|10
1733759700000|2024-12-09 15:55:00|25264.18|25184.18|25262.95|25182.95|25265.41|25185.41|25262.95|25182.95|10
1733759710000|2024-12-09 15:55:10|25260.05|25180.05|25257.5|25177.5|25260.05|25180.05|25256.69|25176.69|10
1733759720000|2024-12-09 15:55:20|25255.38|25175.38|25256.41|25176.41|25256.82|25176.82|25254.96|25174.96|10
1733759730000|2024-12-09 15:55:30|25257.52|25177.52|25253.71|25173.71|25257.67|25177.67|25253.58|25173.58|10
1733759740000|2024-12-09 15:55:40|25253.56|25173.56|25252.9|25172.9|25254.29|25174.29|25252.73|25172.73|10
1733759750000|2024-12-09 15:55:50|25253.6|25173.6|25258.3|25178.3|25258.3|25178.3|25253.05|25173.05|10
1733759760000|2024-12-09 15:56:00|25258.54|25178.54|25253.9|25173.9|25260.01|25180.01|25253.9|25173.9|10
1733759770000|2024-12-09 15:56:10|25253.71|25173.71|25250.58|25170.58|25253.71|25173.71|25249.94|25169.94|10
1733759780000|2024-12-09 15:56:20|25249.6|25169.6|25253.2|25173.2|25253.2|25173.2|25248.92|25168.92|10
1733759790000|2024-12-09 15:56:30|25254.17|25174.17|25255.48|25175.48|25256.98|25176.98|25254.17|25174.17|10
1733759800000|2024-12-09 15:56:40|25255.72|25175.72|25259.68|25179.68|25259.68|25179.68|25255.72|25175.72|10
1733759810000|2024-12-09 15:56:50|25260.26|25180.26|25265.28|25185.28|25265.28|25185.28|25260.26|25180.26|10
1733759820000|2024-12-09 15:57:00|25266.39|25186.39|25267.31|25187.31|25267.95|25187.95|25266.2|25186.2|10
1733759830000|2024-12-09 15:57:10|25267.21|25187.21|25278.65|25198.65|25278.65|25198.65|25267.21|25187.21|10
1733759840000|2024-12-09 15:57:20|25278.91|25198.91|25293.72|25213.72|25293.72|25213.72|25278.91|25198.91|10
1733759850000|2024-12-09 15:57:30|25294.78|25214.78|25307.7|25227.7|25307.7|25227.7|25294.78|25214.78|10
1733759860000|2024-12-09 15:57:40|25308.02|25228.02|25320.34|25240.34|25320.34|25240.34|25308.02|25228.02|10
1733759870000|2024-12-09 15:57:50|25322.98|25242.98|25335.72|25255.72|25336.33|25256.33|25322.65|25242.65|10
1733759880000|2024-12-09 15:58:00|25336.2|25256.2|25347.06|25267.06|25347.26|25267.26|25336.2|25256.2|10
1733759890000|2024-12-09 15:58:10|25346.53|25266.53|25353.86|25273.86|25353.86|25273.86|25346.53|25266.53|10
1733759900000|2024-12-09 15:58:20|25353.89|25273.89|25357.53|25277.53|25357.53|25277.53|25352.94|25272.94|10
1733759910000|2024-12-09 15:58:30|25356.71|25276.71|25360.4|25280.4|25361|25281|25356.45|25276.45|10
1733759920000|2024-12-09 15:58:40|25360.32|25280.32|25362.9|25282.9|25362.96|25282.96|25359.99|25279.99|10
1733759930000|2024-12-09 15:58:50|25362.86|25282.86|25362.62|25282.62|25362.98|25282.98|25362.25|25282.25|10
1733759940000|2024-12-09 15:59:00|25362.44|25282.44|25357.01|25277.01|25362.44|25282.44|25357.01|25277.01|10
1733759950000|2024-12-09 15:59:10|25357.25|25277.25|25362.31|25282.31|25362.31|25282.31|25357.25|25277.25|10
1733759960000|2024-12-09 15:59:20|25362.53|25282.53|25356.71|25276.71|25363.72|25283.72|25356.18|25276.18|10
1733759970000|2024-12-09 15:59:30|25356.13|25276.13|25355.44|25275.44|25357.86|25277.86|25354.31|25274.31|10
1733759980000|2024-12-09 15:59:40|25356.03|25276.03|25360.85|25280.85|25361.56|25281.56|25354.7|25274.7|10
1733759990000|2024-12-09 15:59:50|25361.49|25281.49|25358.08|25278.08|25361.69|25281.69|25358.08|25278.08|10
1733760000000|2024-12-09 16:00:00|25358.58|25278.58|25352.56|25272.56|25361.42|25281.42|25352.31|25272.31|10
1733760010000|2024-12-09 16:00:10|25351.39|25271.39|25337.41|25257.41|25352.67|25272.67|25337.41|25257.41|10
1733760020000|2024-12-09 16:00:20|25337.03|25257.03|25318.58|25238.58|25337.03|25257.03|25318.58|25238.58|10
1733760030000|2024-12-09 16:00:30|25317.21|25237.21|25311.54|25231.54|25317.21|25237.21|25310.9|25230.9|10
1733760040000|2024-12-09 16:00:40|25312.45|25232.45|25321.96|25241.96|25321.96|25241.96|25312.45|25232.45|10
1733760050000|2024-12-09 16:00:50|25322.57|25242.57|25332.31|25252.31|25332.31|25252.31|25322.57|25242.57|10
1733760060000|2024-12-09 16:01:00|25333.21|25253.21|25341.35|25261.35|25341.35|25261.35|25333.21|25253.21|10
1733760070000|2024-12-09 16:01:10|25343.52|25263.52|25345.87|25265.87|25345.87|25265.87|25341.09|25261.09|10
1733760080000|2024-12-09 16:01:20|25345.3|25265.3|25340.66|25260.66|25346.86|25266.86|25340.12|25260.12|10
1733760090000|2024-12-09 16:01:30|25341.74|25261.74|25339.64|25259.64|25343.22|25263.22|25338.75|25258.75|10
1733760100000|2024-12-09 16:01:40|25339.31|25259.31|25339.1|25259.1|25340.94|25260.94|25338.62|25258.62|10
1733760110000|2024-12-09 16:01:50|25339.71|25259.71|25324.92|25244.92|25339.71|25259.71|25324.92|25244.92|10
1733760120000|2024-12-09 16:02:00|25323.08|25243.08|25311.52|25231.52|25323.08|25243.08|25311.24|25231.24|10
1733760130000|2024-12-09 16:02:10|25308.36|25228.36|25302.51|25222.51|25309.3|25229.3|25302.51|25222.51|10
1733760140000|2024-12-09 16:02:20|25302.71|25222.71|25307.71|25227.71|25308.11|25228.11|25302.71|25222.71|10
1733760150000|2024-12-09 16:02:30|25308.56|25228.56|25310.22|25230.22|25310.22|25230.22|25306.75|25226.75|10
1733760160000|2024-12-09 16:02:40|25310.69|25230.69|25309.56|25229.56|25311.09|25231.09|25309.35|25229.35|10
1733760170000|2024-12-09 16:02:50|25308.24|25228.24|25286.6|25206.6|25308.24|25228.24|25286.6|25206.6|10
1733760180000|2024-12-09 16:03:00|25286.45|25206.45|25274.46|25194.46|25287.18|25207.18|25274.46|25194.46|10
1733760190000|2024-12-09 16:03:10|25272.48|25192.48|25267.68|25187.68|25273.47|25193.47|25267.48|25187.48|10
1733760200000|2024-12-09 16:03:20|25267.19|25187.19|25272.04|25192.04|25272.04|25192.04|25267.19|25187.19|10
1733760210000|2024-12-09 16:03:30|25273.37|25193.37|25274.53|25194.53|25274.53|25194.53|25270.49|25190.49|10
1733760220000|2024-12-09 16:03:40|25272.89|25192.89|25266.83|25186.83|25272.89|25192.89|25266.83|25186.83|10
1733760230000|2024-12-09 16:03:50|25263.95|25183.95|25260.64|25180.64|25264.03|25184.03|25259.78|25179.78|10
1733760240000|2024-12-09 16:04:00|25261.79|25181.79|25271.25|25191.25|25271.25|25191.25|25261.63|25181.63|10
1733760250000|2024-12-09 16:04:10|25271.09|25191.09|25290.73|25210.73|25290.73|25210.73|25271.09|25191.09|10
1733760260000|2024-12-09 16:04:20|25291.45|25211.45|25303.42|25223.42|25303.42|25223.42|25290.65|25210.65|10
1733760270000|2024-12-09 16:04:30|25304.45|25224.45|25313.03|25233.03|25313.03|25233.03|25303.98|25223.98|10
1733760280000|2024-12-09 16:04:40|25311|25231|25309.83|25229.83|25312.07|25232.07|25307.73|25227.73|10
1733760290000|2024-12-09 16:04:50|25309.2|25229.2|25312.65|25232.65|25313.53|25233.53|25309.2|25229.2|10
1733760300000|2024-12-09 16:05:00|25312.38|25232.38|25322.64|25242.64|25322.64|25242.64|25312.38|25232.38|10
1733760310000|2024-12-09 16:05:10|25324.12|25244.12|25336.91|25256.91|25336.91|25256.91|25324.12|25244.12|10
1733760320000|2024-12-09 16:05:20|25338.39|25258.39|25348.65|25268.65|25348.65|25268.65|25338.39|25258.39|10
1733760330000|2024-12-09 16:05:30|25349.77|25269.77|25351.66|25271.66|25353.16|25273.16|25349.77|25269.77|10
1733760340000|2024-12-09 16:05:40|25351.95|25271.95|25351.03|25271.03|25353.27|25273.27|25349.31|25269.31|10
1733760350000|2024-12-09 16:05:50|25350.62|25270.62|25363.23|25283.23|25363.23|25283.23|25350.62|25270.62|10
1733760360000|2024-12-09 16:06:00|25364.07|25284.07|25361.42|25281.42|25364.07|25284.07|25359.51|25279.51|10
1733760370000|2024-12-09 16:06:10|25359.41|25279.41|25357.13|25277.13|25359.41|25279.41|25356.85|25276.85|10
1733760380000|2024-12-09 16:06:20|25356.79|25276.79|25372.58|25292.58|25372.58|25292.58|25356.79|25276.79|10
1733760390000|2024-12-09 16:06:30|25373.9|25293.9|25380.06|25300.06|25381.15|25301.15|25373.74|25293.74|10
1733760400000|2024-12-09 16:06:40|25378.91|25298.91|25380.98|25300.98|25382.08|25302.08|25378.91|25298.91|10
1733760410000|2024-12-09 16:06:50|25381.18|25301.18|25371.51|25291.51|25381.18|25301.18|25371.51|25291.51|10
1733760420000|2024-12-09 16:07:00|25370.12|25290.12|25371.51|25291.51|25371.51|25291.51|25366.06|25286.06|10
1733760430000|2024-12-09 16:07:10|25372.1|25292.1|25362.82|25282.82|25372.1|25292.1|25362.45|25282.45|10
1733760440000|2024-12-09 16:07:20|25364.28|25284.28|25364.53|25284.53|25364.53|25284.53|25360.84|25280.84|10
1733760450000|2024-12-09 16:07:30|25364.85|25284.85|25369.96|25289.96|25370.14|25290.14|25364.84|25284.84|10
1733760460000|2024-12-09 16:07:40|25371.17|25291.17|25364.01|25284.01|25371.37|25291.37|25364.01|25284.01|10
1733760470000|2024-12-09 16:07:50|25363.94|25283.94|25366.77|25286.77|25367.62|25287.62|25363.94|25283.94|10
1733760480000|2024-12-09 16:08:00|25367.41|25287.41|25376.08|25296.08|25376.51|25296.51|25367.41|25287.41|10
1733760490000|2024-12-09 16:08:10|25377.93|25297.93|25384.2|25304.2|25384.22|25304.22|25377.93|25297.93|10
1733760500000|2024-12-09 16:08:20|25385.24|25305.24|25386.61|25306.61|25388.14|25308.14|25385.24|25305.24|10
1733760510000|2024-12-09 16:08:30|25386.31|25306.31|25392.29|25312.29|25392.29|25312.29|25386.31|25306.31|10
1733760520000|2024-12-09 16:08:40|25393.05|25313.05|25400.29|25320.29|25401.26|25321.26|25393.05|25313.05|10
1733760530000|2024-12-09 16:08:50|25400.31|25320.31|25400.76|25320.76|25401.87|25321.87|25400.31|25320.31|10
1733760540000|2024-12-09 16:09:00|25400.51|25320.51|25390.32|25310.32|25400.51|25320.51|25388.56|25308.56|10
1733760550000|2024-12-09 16:09:10|25391.03|25311.03|25379.05|25299.05|25391.03|25311.03|25379.05|25299.05|10
1733760560000|2024-12-09 16:09:20|25379.18|25299.18|25374.18|25294.18|25379.8|25299.8|25374.18|25294.18|10
1733760570000|2024-12-09 16:09:30|25374.48|25294.48|25372.25|25292.25|25374.52|25294.52|25372.25|25292.25|10
1733760580000|2024-12-09 16:09:40|25372.41|25292.41|25370.89|25290.89|25372.41|25292.41|25370.54|25290.54|10
1733760590000|2024-12-09 16:09:50|25370.82|25290.82|25362.74|25282.74|25370.82|25290.82|25362.74|25282.74|10
1733760600000|2024-12-09 16:10:00|25361.99|25281.99|25359.89|25279.89|25363.47|25283.47|25359.89|25279.89|10
1733760610000|2024-12-09 16:10:10|25358.93|25278.93|25351.41|25271.41|25358.93|25278.93|25351.41|25271.41|10
1733760620000|2024-12-09 16:10:20|25351.38|25271.38|25354.53|25274.53|25355.31|25275.31|25351.12|25271.12|10
1733760630000|2024-12-09 16:10:30|25353.88|25273.88|25359.12|25279.12|25360.75|25280.75|25352.95|25272.95|10
1733760640000|2024-12-09 16:10:40|25358.81|25278.81|25362.38|25282.38|25362.77|25282.77|25358.81|25278.81|10
1733760650000|2024-12-09 16:10:50|25363.95|25283.95|25373.27|25293.27|25373.27|25293.27|25363.95|25283.95|10
1733760660000|2024-12-09 16:11:00|25376.4|25296.4|25387.46|25307.46|25388.09|25308.09|25376.4|25296.4|10
1733760670000|2024-12-09 16:11:10|25388.43|25308.43|25394.92|25314.92|25394.92|25314.92|25388.43|25308.43|10
1733760680000|2024-12-09 16:11:20|25395.01|25315.01|25400.27|25320.27|25400.46|25320.46|25393.73|25313.73|10
1733760690000|2024-12-09 16:11:30|25401.07|25321.07|25403.05|25323.05|25404.81|25324.81|25401.07|25321.07|10
1733760700000|2024-12-09 16:11:40|25402.2|25322.2|25409.07|25329.07|25409.07|25329.07|25402.2|25322.2|10
1733760710000|2024-12-09 16:11:50|25408.51|25328.51|25409.58|25329.58|25410.28|25330.28|25408.47|25328.47|10
1733760720000|2024-12-09 16:12:00|25409.03|25329.03|25415.96|25335.96|25415.96|25335.96|25408.99|25328.99|10
1733760730000|2024-12-09 16:12:10|25415.5|25335.5|25417.93|25337.93|25417.93|25337.93|25415.5|25335.5|10
1733760740000|2024-12-09 16:12:20|25418.04|25338.04|25420.62|25340.62|25420.62|25340.62|25417.93|25337.93|10
1733760750000|2024-12-09 16:12:30|25420.52|25340.52|25422.05|25342.05|25422.7|25342.7|25420.14|25340.14|10
1733760760000|2024-12-09 16:12:40|25423.02|25343.02|25427.25|25347.25|25427.33|25347.33|25423.02|25343.02|10
1733760770000|2024-12-09 16:12:50|25427.21|25347.21|25437.09|25357.09|25437.09|25357.09|25427.21|25347.21|10
1733760780000|2024-12-09 16:13:00|25437.12|25357.12|25440.08|25360.08|25440.54|25360.54|25437.12|25357.12|10
1733760790000|2024-12-09 16:13:10|25441.19|25361.19|25441.7|25361.7|25442.21|25362.21|25440.9|25360.9|10
1733760800000|2024-12-09 16:13:20|25444.24|25364.24|25445.64|25365.64|25446.25|25366.25|25444.24|25364.24|10
1733760810000|2024-12-09 16:13:30|25446.58|25366.58|25453.08|25373.08|25453.08|25373.08|25446.58|25366.58|10
1733760820000|2024-12-09 16:13:40|25453.59|25373.59|25454.54|25374.54|25456.93|25376.93|25453.52|25373.52|10
1733760830000|2024-12-09 16:13:50|25455.27|25375.27|25457.06|25377.06|25457.11|25377.11|25455.25|25375.25|9
1733760840000|2024-12-09 16:14:00|25456.57|25376.57|25466.44|25386.44|25466.44|25386.44|25456.57|25376.57|10
1733760850000|2024-12-09 16:14:10|25466.4|25386.4|25475.44|25395.44|25476.05|25396.05|25466.4|25386.4|10
1733760860000|2024-12-09 16:14:20|25474.79|25394.79|25474.14|25394.14|25477.33|25397.33|25473.72|25393.72|10
1733760870000|2024-12-09 16:14:30|25474.56|25394.56|25468.8|25388.8|25474.56|25394.56|25468.8|25388.8|10
1733760880000|2024-12-09 16:14:40|25468.77|25388.77|25464.8|25384.8|25468.77|25388.77|25464.72|25384.72|10
1733760890000|2024-12-09 16:14:50|25464.15|25384.15|25463.68|25383.68|25466.59|25386.59|25463.68|25383.68|10
1733760900000|2024-12-09 16:15:00|25463.44|25383.44|25456.05|25376.05|25463.44|25383.44|25456.05|25376.05|10
1733760910000|2024-12-09 16:15:10|25454.7|25374.7|25449.54|25369.54|25454.7|25374.7|25449.17|25369.17|10
1733760920000|2024-12-09 16:15:20|25448.23|25368.23|25444.69|25364.69|25448.23|25368.23|25443.5|25363.5|10
1733760930000|2024-12-09 16:15:30|25441.13|25361.13|25432.97|25352.97|25441.13|25361.13|25432.97|25352.97|10
1733760940000|2024-12-09 16:15:40|25430.49|25350.49|25419.82|25339.82|25430.49|25350.49|25419.82|25339.82|10
1733760950000|2024-12-09 16:15:50|25419.11|25339.11|25414.54|25334.54|25419.11|25339.11|25413.92|25333.92|10
1733760960000|2024-12-09 16:16:00|25415.13|25335.13|25417.75|25337.75|25418.11|25338.11|25415.13|25335.13|10
1733760970000|2024-12-09 16:16:10|25419.38|25339.38|25411.23|25331.23|25420.34|25340.34|25410.74|25330.74|10
1733760980000|2024-12-09 16:16:20|25411.59|25331.59|25406.76|25326.76|25413.59|25333.59|25406.76|25326.76|10
1733760990000|2024-12-09 16:16:30|25406.04|25326.04|25401.82|25321.82|25406.78|25326.78|25401.82|25321.82|10
1733761000000|2024-12-09 16:16:40|25401.63|25321.63|25402.66|25322.66|25403.01|25323.01|25401.53|25321.53|10
1733761010000|2024-12-09 16:16:50|25402.77|25322.77|25408.89|25328.89|25408.89|25328.89|25402.77|25322.77|10
1733761020000|2024-12-09 16:17:00|25409.34|25329.34|25407.32|25327.32|25411.63|25331.63|25407.32|25327.32|10
1733761030000|2024-12-09 16:17:10|25406.97|25326.97|25411.83|25331.83|25412.09|25332.09|25406.97|25326.97|10
1733761040000|2024-12-09 16:17:20|25411.15|25331.15|25414.66|25334.66|25414.66|25334.66|25411.04|25331.04|10
1733761050000|2024-12-09 16:17:30|25415.14|25335.14|25425.22|25345.22|25425.22|25345.22|25415.14|25335.14|10
1733761060000|2024-12-09 16:17:40|25426.15|25346.15|25432.32|25352.32|25432.32|25352.32|25426.15|25346.15|10
1733761070000|2024-12-09 16:17:50|25432.79|25352.79|25439.15|25359.15|25439.15|25359.15|25432.79|25352.79|10
1733761080000|2024-12-09 16:18:00|25437.61|25357.61|25452.3|25372.3|25452.3|25372.3|25437.11|25357.11|10
1733761090000|2024-12-09 16:18:10|25452.28|25372.28|25460.3|25380.3|25460.3|25380.3|25451.66|25371.66|10
1733761100000|2024-12-09 16:18:20|25461.93|25381.93|25466.13|25386.13|25466.85|25386.85|25461.93|25381.93|10
1733761110000|2024-12-09 16:18:30|25466.42|25386.42|25466.76|25386.76|25466.84|25386.84|25465.28|25385.28|10
1733761120000|2024-12-09 16:18:40|25467.68|25387.68|25460.08|25380.08|25467.78|25387.78|25460.08|25380.08|10
1733761130000|2024-12-09 16:18:50|25460.21|25380.21|25463.28|25383.28|25463.62|25383.62|25460.21|25380.21|9
1733761140000|2024-12-09 16:19:00|25462.58|25382.58|25460.28|25380.28|25462.58|25382.58|25460.28|25380.28|10
1733761150000|2024-12-09 16:19:10|25459.37|25379.37|25461.21|25381.21|25461.82|25381.82|25458.25|25378.25|10
1733761160000|2024-12-09 16:19:20|25461.75|25381.75|25458.83|25378.83|25461.93|25381.93|25458.83|25378.83|10
1733761170000|2024-12-09 16:19:30|25458.76|25378.76|25455.35|25375.35|25458.76|25378.76|25454.97|25374.97|10
1733761180000|2024-12-09 16:19:40|25454.99|25374.99|25450.84|25370.84|25454.99|25374.99|25450.84|25370.84|10
1733761190000|2024-12-09 16:19:50|25450.95|25370.95|25453.12|25373.12|25453.18|25373.18|25450.61|25370.61|10
1733761200000|2024-12-09 16:20:00|25453.69|25373.69|25458.37|25378.37|25459.54|25379.54|25453.69|25373.69|10
1733761210000|2024-12-09 16:20:10|25458.67|25378.67|25456.26|25376.26|25460.25|25380.25|25456.26|25376.26|10
1733761220000|2024-12-09 16:20:20|25455.85|25375.85|25458.64|25378.64|25458.64|25378.64|25454.32|25374.32|10
1733761230000|2024-12-09 16:20:30|25458.8|25378.8|25454.85|25374.85|25460.08|25380.08|25454.81|25374.81|10
1733761240000|2024-12-09 16:20:40|25456.26|25376.26|25454.83|25374.83|25457.34|25377.34|25454.83|25374.83|10
1733761250000|2024-12-09 16:20:50|25454.6|25374.6|25442.98|25362.98|25454.6|25374.6|25442.98|25362.98|10
1733761260000|2024-12-09 16:21:00|25443.35|25363.35|25434.14|25354.14|25444|25364|25434.14|25354.14|10
1733761270000|2024-12-09 16:21:10|25433.8|25353.8|25429.78|25349.78|25433.8|25353.8|25429.47|25349.47|10
1733761280000|2024-12-09 16:21:20|25430.09|25350.09|25435.28|25355.28|25436.54|25356.54|25430.09|25350.09|10
1733761290000|2024-12-09 16:21:30|25436.38|25356.38|25453.75|25373.75|25453.75|25373.75|25436.38|25356.38|10
1733761300000|2024-12-09 16:21:40|25454.4|25374.4|25461.36|25381.36|25461.36|25381.36|25454.4|25374.4|10
1733761310000|2024-12-09 16:21:50|25462.39|25382.39|25458.5|25378.5|25462.43|25382.43|25458.5|25378.5|10
1733761320000|2024-12-09 16:22:00|25458.85|25378.85|25462.4|25382.4|25462.4|25382.4|25458.85|25378.85|10
1733761330000|2024-12-09 16:22:10|25462.31|25382.31|25468.64|25388.64|25468.64|25388.64|25461.95|25381.95|10
1733761340000|2024-12-09 16:22:20|25469.36|25389.36|25478.34|25398.34|25478.34|25398.34|25469.36|25389.36|10
1733761350000|2024-12-09 16:22:30|25478.41|25398.41|25487.11|25407.11|25487.11|25407.11|25478.41|25398.41|10
1733761360000|2024-12-09 16:22:40|25486.44|25406.44|25488.8|25408.8|25488.8|25408.8|25486.16|25406.16|10
1733761370000|2024-12-09 16:22:50|25490.4|25410.4|25491.83|25411.83|25493.87|25413.87|25490.4|25410.4|10
1733761380000|2024-12-09 16:23:00|25490.78|25410.78|25496.44|25416.44|25496.44|25416.44|25489.75|25409.75|10
1733761390000|2024-12-09 16:23:10|25496.69|25416.69|25493.75|25413.75|25497.13|25417.13|25493.75|25413.75|10
1733761400000|2024-12-09 16:23:20|25490.89|25410.89|25492.98|25412.98|25493.38|25413.38|25490.2|25410.2|10
1733761410000|2024-12-09 16:23:30|25493.94|25413.94|25491.99|25411.99|25495.8|25415.8|25491.99|25411.99|10
1733761420000|2024-12-09 16:23:40|25491.88|25411.88|25498.46|25418.46|25498.46|25418.46|25490.56|25410.56|10
1733761430000|2024-12-09 16:23:50|25498.56|25418.56|25504.35|25424.35|25504.35|25424.35|25497.83|25417.83|10
1733761440000|2024-12-09 16:24:00|25503.66|25423.66|25512.47|25432.47|25512.47|25432.47|25503.66|25423.66|10
1733761450000|2024-12-09 16:24:10|25512.6|25432.6|25513.39|25433.39|25515.37|25435.37|25511.93|25431.93|10
1733761460000|2024-12-09 16:24:20|25512.55|25432.55|25511.81|25431.81|25514.96|25434.96|25511.81|25431.81|10
1733761470000|2024-12-09 16:24:30|25509.86|25429.86|25502.72|25422.72|25509.86|25429.86|25501.75|25421.75|10
1733761480000|2024-12-09 16:24:40|25503.4|25423.4|25508.57|25428.57|25508.57|25428.57|25503.4|25423.4|10
1733761490000|2024-12-09 16:24:50|25507.7|25427.7|25506.25|25426.25|25508.79|25428.79|25506.25|25426.25|10
1733761500000|2024-12-09 16:25:00|25506.38|25426.38|25496.8|25416.8|25506.38|25426.38|25496.8|25416.8|10
1733761510000|2024-12-09 16:25:10|25496.19|25416.19|25495.93|25415.93|25499.3|25419.3|25495.93|25415.93|10
1733761520000|2024-12-09 16:25:20|25495.28|25415.28|25495.44|25415.44|25495.44|25415.44|25493.39|25413.39|10
1733761530000|2024-12-09 16:25:30|25495.39|25415.39|25491.11|25411.11|25495.39|25415.39|25491.11|25411.11|10
1733761540000|2024-12-09 16:25:40|25488.57|25408.57|25481.65|25401.65|25488.57|25408.57|25481.65|25401.65|10
1733761550000|2024-12-09 16:25:50|25482.56|25402.56|25486.08|25406.08|25486.95|25406.95|25482.56|25402.56|10
1733761560000|2024-12-09 16:26:00|25485.29|25405.29|25489.93|25409.93|25489.93|25409.93|25485.29|25405.29|10
1733761570000|2024-12-09 16:26:10|25491.71|25411.71|25496.35|25416.35|25497.65|25417.65|25491.71|25411.71|10
1733761580000|2024-12-09 16:26:20|25494.73|25414.73|25496.66|25416.66|25496.66|25416.66|25494.32|25414.32|10
1733761590000|2024-12-09 16:26:30|25496.47|25416.47|25497.51|25417.51|25499.11|25419.11|25495.62|25415.62|10
1733761600000|2024-12-09 16:26:40|25497.35|25417.35|25495.67|25415.67|25498.47|25418.47|25495.67|25415.67|10
1733761610000|2024-12-09 16:26:50|25495.25|25415.25|25501.76|25421.76|25501.76|25421.76|25495.25|25415.25|10
1733761620000|2024-12-09 16:27:00|25502.61|25422.61|25501.07|25421.07|25503.1|25423.1|25501.07|25421.07|10
1733761630000|2024-12-09 16:27:10|25500.26|25420.26|25501.42|25421.42|25502.61|25422.61|25499.74|25419.74|10
1733761640000|2024-12-09 16:27:20|25501.91|25421.91|25495.62|25415.62|25501.91|25421.91|25495.62|25415.62|9
1733761650000|2024-12-09 16:27:30|25493.56|25413.56|25492.82|25412.82|25493.56|25413.56|25490.98|25410.98|10
1733761660000|2024-12-09 16:27:40|25493.15|25413.15|25493.65|25413.65|25494.47|25414.47|25492.84|25412.84|10
1733761670000|2024-12-09 16:27:50|25493.66|25413.66|25494.11|25414.11|25494.89|25414.89|25491.8|25411.8|10
1733761680000|2024-12-09 16:28:00|25495.21|25415.21|25494.89|25414.89|25497.8|25417.8|25494.85|25414.85|9
1733761690000|2024-12-09 16:28:10|25495|25415|25500.13|25420.13|25500.13|25420.13|25495|25415|10
1733761700000|2024-12-09 16:28:20|25500.76|25420.76|25503.36|25423.36|25503.49|25423.49|25499.94|25419.94|10
1733761710000|2024-12-09 16:28:30|25502.86|25422.86|25503.59|25423.59|25505.41|25425.41|25502.65|25422.65|10
1733761720000|2024-12-09 16:28:40|25502.75|25422.75|25501.2|25421.2|25502.75|25422.75|25498.09|25418.09|10
1733761730000|2024-12-09 16:28:50|25502.33|25422.33|25500.62|25420.62|25502.7|25422.7|25500.62|25420.62|10
1733761740000|2024-12-09 16:29:00|25500.45|25420.45|25508.72|25428.72|25508.72|25428.72|25499.78|25419.78|10
1733761750000|2024-12-09 16:29:10|25508.93|25428.93|25507.09|25427.09|25511.23|25431.23|25507.09|25427.09|10
1733761760000|2024-12-09 16:29:20|25506.87|25426.87|25502.27|25422.27|25506.87|25426.87|25502.27|25422.27|10
1733761770000|2024-12-09 16:29:30|25502.02|25422.02|25507.28|25427.28|25508.27|25428.27|25501.71|25421.71|10
1733761780000|2024-12-09 16:29:40|25507.74|25427.74|25507.95|25427.95|25508.2|25428.2|25506.86|25426.86|10
1733761790000|2024-12-09 16:29:50|25506.67|25426.67|25511.53|25431.53|25512.56|25432.56|25506.67|25426.67|10
1733761800000|2024-12-09 16:30:00|25511.54|25431.54|25510.19|25430.19|25511.54|25431.54|25508.45|25428.45|8
1733761810000|2024-12-09 16:30:10|25510.69|25430.69|25510.1|25430.1|25515.56|25435.56|25510.1|25430.1|10
1733761820000|2024-12-09 16:30:20|25508.73|25428.73|25508.85|25428.85|25508.85|25428.85|25505.49|25425.49|10
1733761830000|2024-12-09 16:30:30|25509.4|25429.4|25516.78|25436.78|25516.78|25436.78|25509.4|25429.4|10
1733761840000|2024-12-09 16:30:40|25516.75|25436.75|25519.29|25439.29|25520.21|25440.21|25516.13|25436.13|10
1733761850000|2024-12-09 16:30:50|25519.59|25439.59|25514.35|25434.35|25519.59|25439.59|25514.35|25434.35|10
1733761860000|2024-12-09 16:31:00|25514.23|25434.23|25513.35|25433.35|25515.32|25435.32|25513.35|25433.35|10
1733761870000|2024-12-09 16:31:10|25512.85|25432.85|25519.52|25439.52|25519.52|25439.52|25512.85|25432.85|10
1733761880000|2024-12-09 16:31:20|25520.74|25440.74|25525.21|25445.21|25525.21|25445.21|25520.74|25440.74|10
1733761890000|2024-12-09 16:31:30|25524.27|25444.27|25525.86|25445.86|25525.86|25445.86|25523.08|25443.08|9
1733761900000|2024-12-09 16:31:40|25526.26|25446.26|25527.36|25447.36|25527.36|25447.36|25526.26|25446.26|10
1733761910000|2024-12-09 16:31:50|25527.55|25447.55|25525.9|25445.9|25528.04|25448.04|25525.9|25445.9|10
1733761920000|2024-12-09 16:32:00|25525.57|25445.57|25525.63|25445.63|25525.87|25445.87|25524.76|25444.76|10
1733761930000|2024-12-09 16:32:10|25525.62|25445.62|25516.84|25436.84|25526.03|25446.03|25516.84|25436.84|10
1733761940000|2024-12-09 16:32:20|25516.11|25436.11|25509.09|25429.09|25516.11|25436.11|25509.09|25429.09|10
1733761950000|2024-12-09 16:32:30|25507.12|25427.12|25503.21|25423.21|25507.12|25427.12|25503.21|25423.21|10
1733761960000|2024-12-09 16:32:40|25504.52|25424.52|25505.4|25425.4|25507.27|25427.27|25503.57|25423.57|10
1733761970000|2024-12-09 16:32:50|25505.06|25425.06|25496.04|25416.04|25505.07|25425.07|25496.04|25416.04|10
1733761980000|2024-12-09 16:33:00|25495.14|25415.14|25475.46|25395.46|25495.14|25415.14|25475.46|25395.46|10
1733761990000|2024-12-09 16:33:10|25474.81|25394.81|25473.19|25393.19|25474.85|25394.85|25472.06|25392.06|10
1733762000000|2024-12-09 16:33:20|25471.34|25391.34|25464.34|25384.34|25471.34|25391.34|25464.34|25384.34|10
1733762010000|2024-12-09 16:33:30|25464.5|25384.5|25462.75|25382.75|25466.24|25386.24|25462.75|25382.75|10
1733762020000|2024-12-09 16:33:40|25461.2|25381.2|25442.75|25362.75|25461.2|25381.2|25442.75|25362.75|10
1733762030000|2024-12-09 16:33:50|25438.85|25358.85|25446.61|25366.61|25446.61|25366.61|25436.41|25356.41|10
1733762040000|2024-12-09 16:34:00|25446.73|25366.73|25454.17|25374.17|25454.17|25374.17|25446.73|25366.73|10
1733762050000|2024-12-09 16:34:10|25456.59|25376.59|25463.33|25383.33|25464.64|25384.64|25456.59|25376.59|10
1733762060000|2024-12-09 16:34:20|25463.8|25383.8|25468.11|25388.11|25470.06|25390.06|25463.8|25383.8|10
1733762070000|2024-12-09 16:34:30|25468.81|25388.81|25482.17|25402.17|25482.17|25402.17|25468.81|25388.81|10
1733762080000|2024-12-09 16:34:40|25482.84|25402.84|25489.35|25409.35|25489.35|25409.35|25482.84|25402.84|10
1733762090000|2024-12-09 16:34:50|25491|25411|25490.4|25410.4|25491.97|25411.97|25490.19|25410.19|9
1733762100000|2024-12-09 16:35:00|25489.34|25409.34|25484.8|25404.8|25489.34|25409.34|25483.97|25403.97|10
1733762110000|2024-12-09 16:35:10|25482.82|25402.82|25480.56|25400.56|25483.14|25403.14|25480.56|25400.56|10
1733762120000|2024-12-09 16:35:20|25481.1|25401.1|25480.47|25400.47|25481.46|25401.46|25479.99|25399.99|9
1733762130000|2024-12-09 16:35:30|25480.89|25400.89|25487.35|25407.35|25487.35|25407.35|25480.89|25400.89|10
1733762140000|2024-12-09 16:35:40|25487.49|25407.49|25487.72|25407.72|25489.64|25409.64|25487.11|25407.11|10
1733762150000|2024-12-09 16:35:50|25487.28|25407.28|25485.73|25405.73|25487.51|25407.51|25485.73|25405.73|10
1733762160000|2024-12-09 16:36:00|25483.13|25403.13|25482.91|25402.91|25483.13|25403.13|25480.07|25400.07|10
1733762170000|2024-12-09 16:36:10|25483.04|25403.04|25488.03|25408.03|25488.03|25408.03|25482.39|25402.39|10
1733762180000|2024-12-09 16:36:20|25488.78|25408.78|25488.71|25408.71|25490.58|25410.58|25488.71|25408.71|10
1733762190000|2024-12-09 16:36:30|25488.89|25408.89|25486.16|25406.16|25488.89|25408.89|25486.16|25406.16|10
1733762200000|2024-12-09 16:36:40|25484.33|25404.33|25478.63|25398.63|25484.33|25404.33|25478.63|25398.63|10
1733762210000|2024-12-09 16:36:50|25478.49|25398.49|25481.87|25401.87|25481.89|25401.89|25478.49|25398.49|10
1733762220000|2024-12-09 16:37:00|25483.33|25403.33|25474.08|25394.08|25483.33|25403.33|25474.08|25394.08|10
1733762230000|2024-12-09 16:37:10|25472.55|25392.55|25473.55|25393.55|25475.21|25395.21|25472.32|25392.32|10
1733762240000|2024-12-09 16:37:20|25473.04|25393.04|25470.72|25390.72|25473.7|25393.7|25470.72|25390.72|10
1733762250000|2024-12-09 16:37:30|25470.16|25390.16|25465.58|25385.58|25470.16|25390.16|25465.58|25385.58|10
1733762260000|2024-12-09 16:37:40|25464.15|25384.15|25459.56|25379.56|25464.15|25384.15|25459.21|25379.21|10
1733762270000|2024-12-09 16:37:50|25457.71|25377.71|25449.86|25369.86|25457.71|25377.71|25449.86|25369.86|9
1733762280000|2024-12-09 16:38:00|25449.25|25369.25|25437.98|25357.98|25449.25|25369.25|25437.98|25357.98|10
1733762290000|2024-12-09 16:38:10|25437.17|25357.17|25429.64|25349.64|25437.17|25357.17|25429.64|25349.64|10
1733762300000|2024-12-09 16:38:20|25429.66|25349.66|25431.44|25351.44|25431.44|25351.44|25429.66|25349.66|10
1733762310000|2024-12-09 16:38:30|25431.3|25351.3|25432.45|25352.45|25432.88|25352.88|25431.3|25351.3|10
1733762320000|2024-12-09 16:38:40|25432.01|25352.01|25431.19|25351.19|25432.42|25352.42|25431.19|25351.19|10
1733762330000|2024-12-09 16:38:50|25430.82|25350.82|25429.23|25349.23|25431.08|25351.08|25428.41|25348.41|10
1733762340000|2024-12-09 16:39:00|25429.39|25349.39|25431.51|25351.51|25431.51|25351.51|25429.39|25349.39|10
1733762350000|2024-12-09 16:39:10|25430.81|25350.81|25433.53|25353.53|25433.53|25353.53|25430.6|25350.6|10
1733762360000|2024-12-09 16:39:20|25433.59|25353.59|25436.67|25356.67|25436.67|25356.67|25433.59|25353.59|10
1733762370000|2024-12-09 16:39:30|25437|25357|25441.79|25361.79|25441.79|25361.79|25437|25357|10
1733762380000|2024-12-09 16:39:40|25441.92|25361.92|25449.45|25369.45|25449.45|25369.45|25441.92|25361.92|10
1733762390000|2024-12-09 16:39:50|25449.98|25369.98|25451.92|25371.92|25452.37|25372.37|25449.98|25369.98|10
1733762400000|2024-12-09 16:40:00|25452.25|25372.25|25458.53|25378.53|25458.54|25378.54|25452.04|25372.04|10
1733762410000|2024-12-09 16:40:10|25459.05|25379.05|25468.37|25388.37|25468.37|25388.37|25459.05|25379.05|10
1733762420000|2024-12-09 16:40:20|25470.85|25390.85|25470.87|25390.87|25474.09|25394.09|25470.85|25390.85|10
1733762430000|2024-12-09 16:40:30|25470.85|25390.85|25462.56|25382.56|25470.85|25390.85|25462.56|25382.56|10
1733762440000|2024-12-09 16:40:40|25463.33|25383.33|25462.73|25382.73|25463.76|25383.76|25462.72|25382.72|10
1733762450000|2024-12-09 16:40:50|25462.65|25382.65|25467.58|25387.58|25467.58|25387.58|25462.65|25382.65|10
1733762460000|2024-12-09 16:41:00|25469.47|25389.47|25462.23|25382.23|25469.82|25389.82|25462.23|25382.23|10
1733762470000|2024-12-09 16:41:10|25462.67|25382.67|25475.61|25395.61|25475.61|25395.61|25462.67|25382.67|10
1733762480000|2024-12-09 16:41:20|25476.31|25396.31|25480.88|25400.88|25481.87|25401.87|25476.31|25396.31|10
1733762490000|2024-12-09 16:41:30|25479.81|25399.81|25477.36|25397.36|25480.34|25400.34|25477.36|25397.36|10
1733762500000|2024-12-09 16:41:40|25476.41|25396.41|25475.33|25395.33|25476.44|25396.44|25474.79|25394.79|10
1733762510000|2024-12-09 16:41:50|25475.19|25395.19|25474.66|25394.66|25475.95|25395.95|25474.66|25394.66|10
1733762520000|2024-12-09 16:42:00|25474.44|25394.44|25477.06|25397.06|25478.53|25398.53|25473.83|25393.83|10
1733762530000|2024-12-09 16:42:10|25478.12|25398.12|25475.9|25395.9|25478.57|25398.57|25475.9|25395.9|10
1733762540000|2024-12-09 16:42:20|25474.8|25394.8|25468.61|25388.61|25474.8|25394.8|25468.32|25388.32|10
1733762550000|2024-12-09 16:42:30|25468.9|25388.9|25471.46|25391.46|25471.46|25391.46|25468.49|25388.49|10
1733762560000|2024-12-09 16:42:40|25471.43|25391.43|25470.28|25390.28|25471.83|25391.83|25470.28|25390.28|10
1733762570000|2024-12-09 16:42:50|25470.39|25390.39|25471.54|25391.54|25471.54|25391.54|25470.35|25390.35|10
1733762580000|2024-12-09 16:43:00|25471.16|25391.16|25468.41|25388.41|25471.16|25391.16|25468.31|25388.31|10
1733762590000|2024-12-09 16:43:10|25468.54|25388.54|25471.9|25391.9|25471.9|25391.9|25467.59|25387.59|10
1733762600000|2024-12-09 16:43:20|25471.56|25391.56|25485.54|25405.54|25485.54|25405.54|25471.56|25391.56|10
1733762610000|2024-12-09 16:43:30|25486.98|25406.98|25497.55|25417.55|25497.55|25417.55|25486.98|25406.98|10
1733762620000|2024-12-09 16:43:40|25497.7|25417.7|25494.86|25414.86|25497.7|25417.7|25493.69|25413.69|10
1733762630000|2024-12-09 16:43:50|25494.33|25414.33|25498.94|25418.94|25499.1|25419.1|25493.62|25413.62|10
1733762640000|2024-12-09 16:44:00|25499.76|25419.76|25502.49|25422.49|25502.49|25422.49|25499.76|25419.76|10
1733762650000|2024-12-09 16:44:10|25502.98|25422.98|25509.39|25429.39|25509.39|25429.39|25502.98|25422.98|10
1733762660000|2024-12-09 16:44:20|25509.62|25429.62|25513.84|25433.84|25515.35|25435.35|25509.62|25429.62|10
1733762670000|2024-12-09 16:44:30|25514.22|25434.22|25511.97|25431.97|25514.22|25434.22|25511.46|25431.46|10
1733762680000|2024-12-09 16:44:40|25511.84|25431.84|25509.85|25429.85|25511.84|25431.84|25509.85|25429.85|10
1733762690000|2024-12-09 16:44:50|25510.56|25430.56|25515.61|25435.61|25515.61|25435.61|25509.73|25429.73|10
1733762700000|2024-12-09 16:45:00|25515.5|25435.5|25517.41|25437.41|25518.01|25438.01|25515.47|25435.47|10
1733762710000|2024-12-09 16:45:10|25516.26|25436.26|25513.46|25433.46|25516.26|25436.26|25512.86|25432.86|10
1733762720000|2024-12-09 16:45:20|25513.1|25433.1|25508.66|25428.66|25513.1|25433.1|25508.29|25428.29|10
1733762730000|2024-12-09 16:45:30|25508.11|25428.11|25508.99|25428.99|25510.2|25430.2|25507.53|25427.53|10
1733762740000|2024-12-09 16:45:40|25508.76|25428.76|25512.47|25432.47|25512.47|25432.47|25508.76|25428.76|9
1733762750000|2024-12-09 16:45:50|25512.84|25432.84|25511.66|25431.66|25513.33|25433.33|25511.12|25431.12|10
1733762760000|2024-12-09 16:46:00|25512.68|25432.68|25521.83|25441.83|25522.44|25442.44|25512.68|25432.68|10
1733762770000|2024-12-09 16:46:10|25521.66|25441.66|25527.13|25447.13|25527.43|25447.43|25521.29|25441.29|10
1733762780000|2024-12-09 16:46:20|25528.53|25448.53|25528.25|25448.25|25529.67|25449.67|25528.21|25448.21|10
1733762790000|2024-12-09 16:46:30|25531.8|25451.8|25530.97|25450.97|25532.87|25452.87|25530.89|25450.89|10
1733762800000|2024-12-09 16:46:40|25529.77|25449.77|25530.42|25450.42|25530.42|25450.42|25525.94|25445.94|10
1733762810000|2024-12-09 16:46:50|25529.72|25449.72|25529.15|25449.15|25530.27|25450.27|25529.15|25449.15|10
1733762820000|2024-12-09 16:47:00|25528.47|25448.47|25520.84|25440.84|25528.47|25448.47|25520.84|25440.84|10
1733762830000|2024-12-09 16:47:10|25520.95|25440.95|25523.74|25443.74|25524.22|25444.22|25520.55|25440.55|10
1733762840000|2024-12-09 16:47:20|25522.76|25442.76|25514.98|25434.98|25522.76|25442.76|25514.98|25434.98|10
1733762850000|2024-12-09 16:47:30|25514.12|25434.12|25513.59|25433.59|25514.35|25434.35|25511.36|25431.36|10
1733762860000|2024-12-09 16:47:40|25513.85|25433.85|25512.26|25432.26|25514.02|25434.02|25512.26|25432.26|10
1733762870000|2024-12-09 16:47:50|25511.01|25431.01|25514.61|25434.61|25514.61|25434.61|25511.01|25431.01|10
1733762880000|2024-12-09 16:48:00|25514.78|25434.78|25514.55|25434.55|25514.78|25434.78|25512.57|25432.57|10
1733762890000|2024-12-09 16:48:10|25514.3|25434.3|25512.22|25432.22|25515.1|25435.1|25512.22|25432.22|10
1733762900000|2024-12-09 16:48:20|25511.49|25431.49|25513.33|25433.33|25515|25435|25511.49|25431.49|10
1733762910000|2024-12-09 16:48:30|25513.77|25433.77|25510.11|25430.11|25513.77|25433.77|25510.01|25430.01|10
1733762920000|2024-12-09 16:48:40|25510.06|25430.06|25507.86|25427.86|25510.06|25430.06|25507.86|25427.86|10
1733762930000|2024-12-09 16:48:50|25506.94|25426.94|25506.66|25426.66|25506.97|25426.97|25505.31|25425.31|10
1733762940000|2024-12-09 16:49:00|25506.74|25426.74|25511.62|25431.62|25511.62|25431.62|25506.74|25426.74|10
1733762950000|2024-12-09 16:49:10|25512.79|25432.79|25517.67|25437.67|25517.67|25437.67|25512.79|25432.79|10
1733762960000|2024-12-09 16:49:20|25517.76|25437.76|25533.09|25453.09|25533.09|25453.09|25517.76|25437.76|10
1733762970000|2024-12-09 16:49:30|25534.73|25454.73|25532.18|25452.18|25536.66|25456.66|25532.18|25452.18|10
1733762980000|2024-12-09 16:49:40|25531.87|25451.87|25528.02|25448.02|25531.87|25451.87|25528.02|25448.02|9
1733762990000|2024-12-09 16:49:50|25528.09|25448.09|25533.36|25453.36|25533.36|25453.36|25527.05|25447.05|10
1733763000000|2024-12-09 16:50:00|25532.81|25452.81|25527.3|25447.3|25532.96|25452.96|25527.3|25447.3|9
1733763010000|2024-12-09 16:50:10|25526.37|25446.37|25527.39|25447.39|25527.39|25447.39|25524.83|25444.83|10
1733763020000|2024-12-09 16:50:20|25528.09|25448.09|25544.46|25464.46|25545.95|25465.95|25528.09|25448.09|10
1733763030000|2024-12-09 16:50:30|25543.73|25463.73|25542.24|25462.24|25544.48|25464.48|25541.99|25461.99|10
1733763040000|2024-12-09 16:50:40|25541.73|25461.73|25540.65|25460.65|25541.73|25461.73|25540.26|25460.26|10
1733763050000|2024-12-09 16:50:50|25540.18|25460.18|25538.55|25458.55|25542.6|25462.6|25538.55|25458.55|10
1733763060000|2024-12-09 16:51:00|25538.59|25458.59|25525.35|25445.35|25538.95|25458.95|25525.35|25445.35|10
1733763070000|2024-12-09 16:51:10|25521.73|25441.73|25523.08|25443.08|25523.08|25443.08|25519.97|25439.97|10
1733763080000|2024-12-09 16:51:20|25523.29|25443.29|25525.98|25445.98|25525.98|25445.98|25522.52|25442.52|10
1733763090000|2024-12-09 16:51:30|25527.63|25447.63|25539.81|25459.81|25539.81|25459.81|25527.4|25447.4|10
1733763100000|2024-12-09 16:51:40|25539.38|25459.38|25543.75|25463.75|25543.75|25463.75|25539.38|25459.38|10
1733763110000|2024-12-09 16:51:50|25544.03|25464.03|25548.1|25468.1|25548.1|25468.1|25544.03|25464.03|10
1733763120000|2024-12-09 16:52:00|25547.46|25467.46|25548.15|25468.15|25549.2|25469.2|25546.56|25466.56|10
1733763130000|2024-12-09 16:52:10|25547.92|25467.92|25549.85|25469.85|25549.85|25469.85|25547.92|25467.92|10
1733763140000|2024-12-09 16:52:20|25549.66|25469.66|25550.08|25470.08|25552.1|25472.1|25549.04|25469.04|10
1733763150000|2024-12-09 16:52:30|25550.52|25470.52|25549.06|25469.06|25551.71|25471.71|25549.06|25469.06|10
1733763160000|2024-12-09 16:52:40|25549.14|25469.14|25543.95|25463.95|25549.41|25469.41|25543.95|25463.95|10
1733763170000|2024-12-09 16:52:50|25544.53|25464.53|25543.77|25463.77|25544.98|25464.98|25543.39|25463.39|9
1733763180000|2024-12-09 16:53:00|25543.6|25463.6|25537.34|25457.34|25543.6|25463.6|25537.34|25457.34|10
1733763190000|2024-12-09 16:53:10|25536.47|25456.47|25538.26|25458.26|25538.26|25458.26|25536.21|25456.21|10
1733763200000|2024-12-09 16:53:20|25539.37|25459.37|25549.14|25469.14|25549.14|25469.14|25539.37|25459.37|10
1733763210000|2024-12-09 16:53:30|25550.11|25470.11|25550.48|25470.48|25550.86|25470.86|25549.44|25469.44|10
1733763220000|2024-12-09 16:53:40|25550.49|25470.49|25550.98|25470.98|25550.98|25470.98|25549.78|25469.78|10
1733763230000|2024-12-09 16:53:50|25551.16|25471.16|25559.79|25479.79|25559.79|25479.79|25551.16|25471.16|10
1733763240000|2024-12-09 16:54:00|25561.17|25481.17|25559.21|25479.21|25561.17|25481.17|25547.44|25467.44|10
1733763250000|2024-12-09 16:54:10|25560.38|25480.38|25557.56|25477.56|25561.39|25481.39|25557.56|25477.56|10
1733763260000|2024-12-09 16:54:20|25555.97|25475.97|25552.81|25472.81|25556.95|25476.95|25552.81|25472.81|10
1733763270000|2024-12-09 16:54:30|25552.79|25472.79|25546.32|25466.32|25552.79|25472.79|25546.32|25466.32|10
1733763280000|2024-12-09 16:54:40|25545.52|25465.52|25551.11|25471.11|25551.15|25471.15|25538.68|25458.68|10
1733763290000|2024-12-09 16:54:50|25549.49|25469.49|25547.85|25467.85|25549.72|25469.72|25547.37|25467.37|10
1733763300000|2024-12-09 16:55:00|25549|25469|25544.82|25464.82|25549|25469|25543.52|25463.52|10
1733763310000|2024-12-09 16:55:10|25545.37|25465.37|25542.52|25462.52|25546.25|25466.25|25542.52|25462.52|10
1733763320000|2024-12-09 16:55:20|25542.19|25462.19|25540.88|25460.88|25542.19|25462.19|25540.64|25460.64|10
1733763330000|2024-12-09 16:55:30|25539.45|25459.45|25526.55|25446.55|25539.48|25459.48|25526.19|25446.19|10
1733763340000|2024-12-09 16:55:40|25526.29|25446.29|25531.96|25451.96|25535.17|25455.17|25524.53|25444.53|10
1733763350000|2024-12-09 16:55:50|25531.21|25451.21|25535.76|25455.76|25535.76|25455.76|25531.21|25451.21|9
1733763360000|2024-12-09 16:56:00|25535.8|25455.8|25535.88|25455.88|25538.21|25458.21|25535.8|25455.8|10
1733763370000|2024-12-09 16:56:10|25535.29|25455.29|25530.1|25450.1|25535.29|25455.29|25530.1|25450.1|10
1733763380000|2024-12-09 16:56:20|25529.2|25449.2|25519.87|25439.87|25529.2|25449.2|25519.87|25439.87|10
1733763390000|2024-12-09 16:56:30|25519.52|25439.52|25519.27|25439.27|25520.35|25440.35|25518.75|25438.75|9
1733763400000|2024-12-09 16:56:40|25519.11|25439.11|25516.91|25436.91|25520.13|25440.13|25516.91|25436.91|10
1733763410000|2024-12-09 16:56:50|25517.31|25437.31|25512.49|25432.49|25517.31|25437.31|25512.49|25432.49|10
1733763420000|2024-12-09 16:57:00|25512.41|25432.41|25507.77|25427.77|25512.76|25432.76|25507.31|25427.31|10
1733763430000|2024-12-09 16:57:10|25507.1|25427.1|25499.37|25419.37|25507.1|25427.1|25499.37|25419.37|10
1733763440000|2024-12-09 16:57:20|25498.94|25418.94|25491.85|25411.85|25498.94|25418.94|25491.85|25411.85|10
1733763450000|2024-12-09 16:57:30|25489.61|25409.61|25469.83|25389.83|25489.61|25409.61|25468.16|25388.16|10
1733763460000|2024-12-09 16:57:40|25468.87|25388.87|25464.48|25384.48|25468.87|25388.87|25464.48|25384.48|10
1733763470000|2024-12-09 16:57:50|25464.25|25384.25|25460.62|25380.62|25464.25|25384.25|25460.62|25380.62|10
1733763480000|2024-12-09 16:58:00|25460.67|25380.67|25473.47|25393.47|25474.63|25394.63|25460.67|25380.67|10
1733763490000|2024-12-09 16:58:10|25474.23|25394.23|25471.3|25391.3|25475.56|25395.56|25471.3|25391.3|10
1733763500000|2024-12-09 16:58:20|25471.37|25391.37|25468.26|25388.26|25471.52|25391.52|25468.26|25388.26|8
1733763510000|2024-12-09 16:58:30|25466.86|25386.86|25453.8|25373.8|25468.27|25388.27|25453.66|25373.66|10
1733763520000|2024-12-09 16:58:40|25453.77|25373.77|25455.91|25375.91|25455.91|25375.91|25453.77|25373.77|10
1733763530000|2024-12-09 16:58:50|25455.92|25375.92|25452.21|25372.21|25455.92|25375.92|25451.78|25371.78|10
1733763540000|2024-12-09 16:59:00|25452|25372|25454.87|25374.87|25454.88|25374.88|25452|25372|9
1733763550000|2024-12-09 16:59:10|25455.94|25375.94|25455.43|25375.43|25456.65|25376.65|25455.27|25375.27|10
1733763560000|2024-12-09 16:59:20|25455.54|25375.54|25454.63|25374.63|25455.54|25375.54|25454.25|25374.25|10
1733763570000|2024-12-09 16:59:30|25454.34|25374.34|25452.5|25372.5|25454.34|25374.34|25452.5|25372.5|9
1733763580000|2024-12-09 16:59:40|25452.08|25372.08|25451.39|25371.39|25452.24|25372.24|25451.07|25371.07|10
1733763590000|2024-12-09 16:59:50|25449.94|25369.94|25447.84|25367.84|25450.15|25370.15|25447.84|25367.84|10
1733763600000|2024-12-09 17:00:00|25448.75|25368.75|25448.23|25368.23|25449.21|25369.21|25446.7|25366.7|9
1733763610000|2024-12-09 17:00:10|25448.08|25368.08|25450.37|25370.37|25450.76|25370.76|25447.26|25367.26|10
1733763620000|2024-12-09 17:00:20|25450.6|25370.6|25452.06|25372.06|25452.06|25372.06|25449.27|25369.27|10
1733763630000|2024-12-09 17:00:30|25452.71|25372.71|25462.42|25382.42|25462.42|25382.42|25452.25|25372.25|10
1733763640000|2024-12-09 17:00:40|25463.43|25383.43|25460.11|25380.11|25464.37|25384.37|25460.11|25380.11|10
1733763650000|2024-12-09 17:00:50|25460.03|25380.03|25443.62|25363.62|25460.03|25380.03|25443.62|25363.62|10
1733763660000|2024-12-09 17:01:00|25441.8|25361.8|25433.13|25353.13|25441.8|25361.8|25433.13|25353.13|10
1733763670000|2024-12-09 17:01:10|25433.59|25353.59|25439.44|25359.44|25439.44|25359.44|25433.59|25353.59|10
1733763680000|2024-12-09 17:01:20|25440.15|25360.15|25442.56|25362.56|25442.57|25362.57|25440.15|25360.15|10
1733763690000|2024-12-09 17:01:30|25443.69|25363.69|25450.01|25370.01|25450.01|25370.01|25442.77|25362.77|10
1733763700000|2024-12-09 17:01:40|25451.48|25371.48|25455.81|25375.81|25455.81|25375.81|25451.48|25371.48|10
1733763710000|2024-12-09 17:01:50|25455.83|25375.83|25463.18|25383.18|25463.18|25383.18|25455.21|25375.21|10
1733763720000|2024-12-09 17:02:00|25465.74|25385.74|25466.17|25386.17|25469.29|25389.29|25465.74|25385.74|10
1733763730000|2024-12-09 17:02:10|25465.7|25385.7|25471.12|25391.12|25471.74|25391.74|25465.2|25385.2|10
1733763740000|2024-12-09 17:02:20|25472.82|25392.82|25478.57|25398.57|25478.57|25398.57|25472.82|25392.82|10
1733763750000|2024-12-09 17:02:30|25480.88|25400.88|25480.36|25400.36|25482.16|25402.16|25480.06|25400.06|10
1733763760000|2024-12-09 17:02:40|25479.35|25399.35|25480.03|25400.03|25480.4|25400.4|25479.35|25399.35|10
1733763770000|2024-12-09 17:02:50|25479.76|25399.76|25477|25397|25480.66|25400.66|25477|25397|10
1733763780000|2024-12-09 17:03:00|25476.4|25396.4|25480.08|25400.08|25480.08|25400.08|25475.28|25395.28|10
1733763790000|2024-12-09 17:03:10|25480.47|25400.47|25484.75|25404.75|25484.75|25404.75|25480.19|25400.19|10
1733763800000|2024-12-09 17:03:20|25485.79|25405.79|25489.49|25409.49|25489.92|25409.92|25485.79|25405.79|10
1733763810000|2024-12-09 17:03:30|25489.35|25409.35|25491.28|25411.28|25491.83|25411.83|25488.21|25408.21|10
1733763820000|2024-12-09 17:03:40|25492.52|25412.52|25493.5|25413.5|25493.5|25413.5|25492.43|25412.43|10
1733763830000|2024-12-09 17:03:50|25493.68|25413.68|25498.58|25418.58|25498.58|25418.58|25493.68|25413.68|9
1733763840000|2024-12-09 17:04:00|25499.05|25419.05|25502.57|25422.57|25502.57|25422.57|25498.66|25418.66|10
1733763850000|2024-12-09 17:04:10|25504.03|25424.03|25503.41|25423.41|25508.42|25428.42|25503.41|25423.41|10
1733763860000|2024-12-09 17:04:20|25503.8|25423.8|25513.88|25433.88|25513.88|25433.88|25503.8|25423.8|10
1733763870000|2024-12-09 17:04:30|25514.12|25434.12|25520.3|25440.3|25522.37|25442.37|25514.12|25434.12|10
1733763880000|2024-12-09 17:04:40|25520.26|25440.26|25520.09|25440.09|25523.32|25443.32|25520.06|25440.06|10
1733763890000|2024-12-09 17:04:50|25520.99|25440.99|25521.83|25441.83|25523.48|25443.48|25520.99|25440.99|10
1733763900000|2024-12-09 17:05:00|25521.2|25441.2|25524.46|25444.46|25524.46|25444.46|25520.35|25440.35|10
1733763910000|2024-12-09 17:05:10|25524.06|25444.06|25527.49|25447.49|25528.83|25448.83|25524.05|25444.05|10
1733763920000|2024-12-09 17:05:20|25525.79|25445.79|25525.21|25445.21|25526.37|25446.37|25524.17|25444.17|10
1733763930000|2024-12-09 17:05:30|25524.72|25444.72|25526.55|25446.55|25526.55|25446.55|25520.05|25440.05|10
1733763940000|2024-12-09 17:05:40|25526.98|25446.98|25525.2|25445.2|25527.71|25447.71|25525.2|25445.2|10
1733763950000|2024-12-09 17:05:50|25525.54|25445.54|25522.58|25442.58|25526.08|25446.08|25522.48|25442.48|10
1733763960000|2024-12-09 17:06:00|25522.78|25442.78|25523.78|25443.78|25524.64|25444.64|25522.33|25442.33|9
1733763970000|2024-12-09 17:06:10|25524.07|25444.07|25521.66|25441.66|25524.07|25444.07|25521.66|25441.66|10
1733763980000|2024-12-09 17:06:20|25522.06|25442.06|25520.11|25440.11|25522.06|25442.06|25519.99|25439.99|10
1733763990000|2024-12-09 17:06:30|25520.19|25440.19|25518.87|25438.87|25520.27|25440.27|25518.87|25438.87|10
1733764000000|2024-12-09 17:06:40|25518.59|25438.59|25517.32|25437.32|25519.56|25439.56|25517.32|25437.32|10
1733764010000|2024-12-09 17:06:50|25517.39|25437.39|25515.01|25435.01|25517.39|25437.39|25515.01|25435.01|9
1733764020000|2024-12-09 17:07:00|25515.05|25435.05|25514.47|25434.47|25520.08|25440.08|25514.47|25434.47|10
1733764030000|2024-12-09 17:07:10|25514.29|25434.29|25521.34|25441.34|25521.34|25441.34|25513.56|25433.56|10
1733764040000|2024-12-09 17:07:20|25521.73|25441.73|25525.64|25445.64|25525.78|25445.78|25520.47|25440.47|10
1733764050000|2024-12-09 17:07:30|25526.66|25446.66|25531.81|25451.81|25531.81|25451.81|25526.66|25446.66|10
1733764060000|2024-12-09 17:07:40|25532.14|25452.14|25535.42|25455.42|25535.88|25455.88|25532.14|25452.14|10
1733764070000|2024-12-09 17:07:50|25535.2|25455.2|25535.44|25455.44|25536.28|25456.28|25535.18|25455.18|10
1733764080000|2024-12-09 17:08:00|25535.46|25455.46|25536.01|25456.01|25536.01|25456.01|25534.52|25454.52|10
1733764090000|2024-12-09 17:08:10|25535.75|25455.75|25535.09|25455.09|25535.75|25455.75|25535.09|25455.09|10
1733764100000|2024-12-09 17:08:20|25535.88|25455.88|25540.53|25460.53|25540.63|25460.63|25535.88|25455.88|10
1733764110000|2024-12-09 17:08:30|25540.56|25460.56|25540.03|25460.03|25540.56|25460.56|25540.01|25460.01|10
1733764120000|2024-12-09 17:08:40|25540.13|25460.13|25541.04|25461.04|25542.71|25462.71|25540.13|25460.13|10
1733764130000|2024-12-09 17:08:50|25540.79|25460.79|25543.66|25463.66|25543.66|25463.66|25540.79|25460.79|10
1733764140000|2024-12-09 17:09:00|25544.07|25464.07|25545.17|25465.17|25545.17|25465.17|25543.94|25463.94|9
1733764150000|2024-12-09 17:09:10|25545.42|25465.42|25549.53|25469.53|25549.72|25469.72|25545.42|25465.42|10
1733764160000|2024-12-09 17:09:20|25549.37|25469.37|25550.46|25470.46|25551.51|25471.51|25548.75|25468.75|9
1733764170000|2024-12-09 17:09:30|25550.52|25470.52|25549|25469|25550.52|25470.52|25548.94|25468.94|10
1733764180000|2024-12-09 17:09:40|25549.05|25469.05|25558.09|25478.09|25558.09|25478.09|25549.05|25469.05|10
1733764190000|2024-12-09 17:09:50|25557.47|25477.47|25558.72|25478.72|25558.76|25478.76|25557.37|25477.37|10
1733764200000|2024-12-09 17:10:00|25558.46|25478.46|25559.18|25479.18|25559.38|25479.38|25558.46|25478.46|10
1733764210000|2024-12-09 17:10:10|25559.12|25479.12|25560.08|25480.08|25561.98|25481.98|25558.44|25478.44|10
1733764220000|2024-12-09 17:10:20|25560.17|25480.17|25561.39|25481.39|25561.39|25481.39|25559.32|25479.32|9
1733764230000|2024-12-09 17:10:30|25561.14|25481.14|25554.18|25474.18|25561.14|25481.14|25554.18|25474.18|10
1733764240000|2024-12-09 17:10:40|25554.65|25474.65|25556.67|25476.67|25557.21|25477.21|25554.05|25474.05|10
1733764250000|2024-12-09 17:10:50|25556.64|25476.64|25555.14|25475.14|25556.64|25476.64|25554.72|25474.72|10
1733764260000|2024-12-09 17:11:00|25554.67|25474.67|25552.36|25472.36|25554.99|25474.99|25552.36|25472.36|9
1733764270000|2024-12-09 17:11:10|25551.64|25471.64|25549.49|25469.49|25552.15|25472.15|25549.49|25469.49|10
1733764280000|2024-12-09 17:11:20|25549.36|25469.36|25550.47|25470.47|25551.16|25471.16|25548.81|25468.81|10
1733764290000|2024-12-09 17:11:30|25550.08|25470.08|25546.59|25466.59|25550.08|25470.08|25546.59|25466.59|10
1733764300000|2024-12-09 17:11:40|25546.04|25466.04|25546.55|25466.55|25546.57|25466.57|25545.28|25465.28|10
1733764310000|2024-12-09 17:11:50|25546.95|25466.95|25546.14|25466.14|25547.43|25467.43|25546.14|25466.14|10
1733764320000|2024-12-09 17:12:00|25547.55|25467.55|25546.73|25466.73|25548.32|25468.32|25546.15|25466.15|10
1733764330000|2024-12-09 17:12:10|25546.67|25466.67|25545.55|25465.55|25546.67|25466.67|25545.55|25465.55|10
1733764340000|2024-12-09 17:12:20|25545.56|25465.56|25546.35|25466.35|25546.42|25466.42|25545.43|25465.43|10
1733764350000|2024-12-09 17:12:30|25546.71|25466.71|25545.86|25465.86|25547.41|25467.41|25545.61|25465.61|10
1733764360000|2024-12-09 17:12:40|25545.71|25465.71|25548.07|25468.07|25548.07|25468.07|25545.71|25465.71|10
1733764370000|2024-12-09 17:12:50|25548.08|25468.08|25547.48|25467.48|25548.2|25468.2|25547.17|25467.17|10
1733764380000|2024-12-09 17:13:00|25547.45|25467.45|25540.04|25460.04|25547.45|25467.45|25540.04|25460.04|10
1733764390000|2024-12-09 17:13:10|25540.47|25460.47|25540.85|25460.85|25540.85|25460.85|25539.98|25459.98|10
1733764400000|2024-12-09 17:13:20|25540.87|25460.87|25539.24|25459.24|25541.03|25461.03|25539.24|25459.24|10
1733764410000|2024-12-09 17:13:30|25538.34|25458.34|25540.66|25460.66|25540.66|25460.66|25538.26|25458.26|10
1733764420000|2024-12-09 17:13:40|25542.26|25462.26|25542.28|25462.28|25542.75|25462.75|25541.7|25461.7|10
1733764430000|2024-12-09 17:13:50|25542.54|25462.54|25541.08|25461.08|25543.92|25463.92|25541.08|25461.08|10
1733764440000|2024-12-09 17:14:00|25540.76|25460.76|25540.93|25460.93|25541.18|25461.18|25540.62|25460.62|9
1733764450000|2024-12-09 17:14:10|25541.14|25461.14|25543.52|25463.52|25543.57|25463.57|25541.14|25461.14|10
1733764460000|2024-12-09 17:14:20|25543.38|25463.38|25543.88|25463.88|25544.4|25464.4|25543.38|25463.38|10
1733764470000|2024-12-09 17:14:30|25544.24|25464.24|25543.04|25463.04|25544.24|25464.24|25541.19|25461.19|10
1733764480000|2024-12-09 17:14:40|25542.26|25462.26|25541.41|25461.41|25542.26|25462.26|25540.6|25460.6|10
1733764490000|2024-12-09 17:14:50|25541.32|25461.32|25540.96|25460.96|25542.08|25462.08|25540.96|25460.96|8
1733764500000|2024-12-09 17:15:00|25540.98|25460.98|25537.29|25457.29|25541.28|25461.28|25537.29|25457.29|10
1733764510000|2024-12-09 17:15:10|25536.75|25456.75|25537.27|25457.27|25538.1|25458.1|25536.58|25456.58|10
1733764520000|2024-12-09 17:15:20|25537.93|25457.93|25537.7|25457.7|25538.06|25458.06|25536.6|25456.6|9
1733764530000|2024-12-09 17:15:30|25537.79|25457.79|25537.74|25457.74|25538|25458|25537.51|25457.51|10
1733764540000|2024-12-09 17:15:40|25537.14|25457.14|25534.56|25454.56|25537.14|25457.14|25534.51|25454.51|10
1733764550000|2024-12-09 17:15:50|25533.49|25453.49|25527.96|25447.96|25533.49|25453.49|25526.83|25446.83|10
1733764560000|2024-12-09 17:16:00|25528.32|25448.32|25521.19|25441.19|25528.32|25448.32|25521.19|25441.19|10
1733764570000|2024-12-09 17:16:10|25520.55|25440.55|25519.53|25439.53|25521.34|25441.34|25519.53|25439.53|10
1733764580000|2024-12-09 17:16:20|25519.13|25439.13|25517.15|25437.15|25519.16|25439.16|25515.74|25435.74|10
1733764590000|2024-12-09 17:16:30|25518.34|25438.34|25517.51|25437.51|25518.34|25438.34|25516.06|25436.06|10
1733764600000|2024-12-09 17:16:40|25517.48|25437.48|25516.63|25436.63|25518.98|25438.98|25516.63|25436.63|10
1733764610000|2024-12-09 17:16:50|25516.7|25436.7|25512.92|25432.92|25516.7|25436.7|25512.62|25432.62|10
1733764620000|2024-12-09 17:17:00|25512.83|25432.83|25505.92|25425.92|25512.83|25432.83|25505.92|25425.92|10
1733764630000|2024-12-09 17:17:10|25505.84|25425.84|25495.89|25415.89|25505.84|25425.84|25495.89|25415.89|10
1733764640000|2024-12-09 17:17:20|25496.38|25416.38|25495.05|25415.05|25497.14|25417.14|25495.05|25415.05|10
1733764650000|2024-12-09 17:17:30|25495.13|25415.13|25488.74|25408.74|25495.13|25415.13|25488.74|25408.74|9
1733764660000|2024-12-09 17:17:40|25488.62|25408.62|25482.45|25402.45|25488.72|25408.72|25482.26|25402.26|10
1733764670000|2024-12-09 17:17:50|25482.7|25402.7|25485.25|25405.25|25485.25|25405.25|25482.69|25402.69|10
1733764680000|2024-12-09 17:18:00|25485.06|25405.06|25477.23|25397.23|25485.06|25405.06|25477.23|25397.23|10
1733764690000|2024-12-09 17:18:10|25477.43|25397.43|25477.54|25397.54|25478.45|25398.45|25477.21|25397.21|10
1733764700000|2024-12-09 17:18:20|25477.43|25397.43|25482.58|25402.58|25482.58|25402.58|25477.01|25397.01|10
1733764710000|2024-12-09 17:18:30|25484.18|25404.18|25483.65|25403.65|25485.5|25405.5|25483.48|25403.48|10
1733764720000|2024-12-09 17:18:40|25483.75|25403.75|25487.06|25407.06|25487.06|25407.06|25483.05|25403.05|10
1733764730000|2024-12-09 17:18:50|25487.18|25407.18|25486.09|25406.09|25487.75|25407.75|25486.09|25406.09|10
1733764740000|2024-12-09 17:19:00|25486.04|25406.04|25488.75|25408.75|25489.74|25409.74|25486.04|25406.04|10
1733764750000|2024-12-09 17:19:10|25489.11|25409.11|25492.8|25412.8|25492.8|25412.8|25489.11|25409.11|10
1733764760000|2024-12-09 17:19:20|25492.88|25412.88|25490.81|25410.81|25493.59|25413.59|25490.81|25410.81|9
1733764770000|2024-12-09 17:19:30|25490.6|25410.6|25490.45|25410.45|25490.85|25410.85|25490.2|25410.2|10
1733764780000|2024-12-09 17:19:40|25490.43|25410.43|25489.23|25409.23|25490.74|25410.74|25488.65|25408.65|9
1733764790000|2024-12-09 17:19:50|25489.43|25409.43|25491.33|25411.33|25491.33|25411.33|25488.77|25408.77|9
1733764800000|2024-12-09 17:20:00|25493.03|25413.03|25493.09|25413.09|25494.94|25414.94|25492.32|25412.32|10
1733764810000|2024-12-09 17:20:10|25494.03|25414.03|25492.58|25412.58|25494.18|25414.18|25491.34|25411.34|10
1733764820000|2024-12-09 17:20:20|25491.98|25411.98|25488.47|25408.47|25491.98|25411.98|25487.88|25407.88|9
1733764830000|2024-12-09 17:20:30|25488.13|25408.13|25490.77|25410.77|25490.77|25410.77|25487.2|25407.2|10
1733764840000|2024-12-09 17:20:40|25490.85|25410.85|25496.03|25416.03|25496.83|25416.83|25490.85|25410.85|10
1733764850000|2024-12-09 17:20:50|25495.97|25415.97|25491.78|25411.78|25497.08|25417.08|25491.78|25411.78|10
1733764860000|2024-12-09 17:21:00|25492.09|25412.09|25489.6|25409.6|25492.09|25412.09|25488.86|25408.86|9
1733764870000|2024-12-09 17:21:10|25489.26|25409.26|25494.49|25414.49|25494.49|25414.49|25489.26|25409.26|10
1733764880000|2024-12-09 17:21:20|25496.03|25416.03|25497.94|25417.94|25498.57|25418.57|25495.88|25415.88|10
1733764890000|2024-12-09 17:21:30|25496.6|25416.6|25494.54|25414.54|25496.6|25416.6|25494.54|25414.54|10
1733764900000|2024-12-09 17:21:40|25494.71|25414.71|25494.51|25414.51|25496.14|25416.14|25494.51|25414.51|10
1733764910000|2024-12-09 17:21:50|25493.77|25413.77|25488.21|25408.21|25493.77|25413.77|25488.21|25408.21|10
1733764920000|2024-12-09 17:22:00|25487.26|25407.26|25484.92|25404.92|25487.26|25407.26|25484.57|25404.57|10
1733764930000|2024-12-09 17:22:10|25484.84|25404.84|25489.76|25409.76|25490.13|25410.13|25484.37|25404.37|10
1733764940000|2024-12-09 17:22:20|25488.72|25408.72|25486.16|25406.16|25488.72|25408.72|25485.98|25405.98|10
1733764950000|2024-12-09 17:22:30|25485.72|25405.72|25483.82|25403.82|25485.72|25405.72|25483.82|25403.82|10
1733764960000|2024-12-09 17:22:40|25483.8|25403.8|25483.49|25403.49|25484.8|25404.8|25483.2|25403.2|10
1733764970000|2024-12-09 17:22:50|25483.16|25403.16|25478.99|25398.99|25483.16|25403.16|25478.88|25398.88|10
1733764980000|2024-12-09 17:23:00|25478.98|25398.98|25473.46|25393.46|25479.27|25399.27|25473.31|25393.31|10
1733764990000|2024-12-09 17:23:10|25474.18|25394.18|25468.32|25388.32|25474.35|25394.35|25468.18|25388.18|10
1733765000000|2024-12-09 17:23:20|25468.22|25388.22|25468.83|25388.83|25468.83|25388.83|25465.83|25385.83|10
1733765010000|2024-12-09 17:23:30|25469.05|25389.05|25471.32|25391.32|25473.61|25393.61|25469.05|25389.05|10
1733765020000|2024-12-09 17:23:40|25471.94|25391.94|25477.69|25397.69|25477.69|25397.69|25471.94|25391.94|10
1733765030000|2024-12-09 17:23:50|25478.33|25398.33|25479.22|25399.22|25479.52|25399.52|25477.72|25397.72|10
1733765040000|2024-12-09 17:24:00|25478.54|25398.54|25477.82|25397.82|25478.54|25398.54|25477.54|25397.54|10
1733765050000|2024-12-09 17:24:10|25478.55|25398.55|25477.97|25397.97|25478.59|25398.59|25477.03|25397.03|10
1733765060000|2024-12-09 17:24:20|25478.66|25398.66|25479.33|25399.33|25480.66|25400.66|25478.66|25398.66|10
1733765070000|2024-12-09 17:24:30|25479.1|25399.1|25478.26|25398.26|25479.68|25399.68|25478.09|25398.09|10
1733765080000|2024-12-09 17:24:40|25478.04|25398.04|25477.1|25397.1|25478.04|25398.04|25476.73|25396.73|10
1733765090000|2024-12-09 17:24:50|25477.25|25397.25|25477.55|25397.55|25477.56|25397.56|25476.56|25396.56|10
1733765100000|2024-12-09 17:25:00|25477.13|25397.13|25471.05|25391.05|25478.13|25398.13|25471.05|25391.05|10
1733765110000|2024-12-09 17:25:10|25469.49|25389.49|25475.57|25395.57|25475.57|25395.57|25469.18|25389.18|10
1733765120000|2024-12-09 17:25:20|25478.49|25398.49|25478.63|25398.63|25479.2|25399.2|25478.49|25398.49|10
1733765130000|2024-12-09 17:25:30|25479.24|25399.24|25477.53|25397.53|25479.24|25399.24|25476.65|25396.65|10
1733765140000|2024-12-09 17:25:40|25476.92|25396.92|25471.33|25391.33|25476.92|25396.92|25471.33|25391.33|10
1733765150000|2024-12-09 17:25:50|25470.06|25390.06|25468.92|25388.92|25470.06|25390.06|25468.5|25388.5|10
1733765160000|2024-12-09 17:26:00|25468.51|25388.51|25465.56|25385.56|25468.56|25388.56|25465.56|25385.56|10
1733765170000|2024-12-09 17:26:10|25465.36|25385.36|25463.03|25383.03|25465.38|25385.38|25463.03|25383.03|10
1733765180000|2024-12-09 17:26:20|25463.51|25383.51|25464.05|25384.05|25464.79|25384.79|25463.51|25383.51|10
1733765190000|2024-12-09 17:26:30|25463.98|25383.98|25461.43|25381.43|25463.98|25383.98|25461.12|25381.12|10
1733765200000|2024-12-09 17:26:40|25460.97|25380.97|25458.95|25378.95|25460.97|25380.97|25458.95|25378.95|10
1733765210000|2024-12-09 17:26:50|25458.36|25378.36|25456.91|25376.91|25458.44|25378.44|25456.91|25376.91|9
1733765220000|2024-12-09 17:27:00|25456.78|25376.78|25451.77|25371.77|25456.78|25376.78|25451.77|25371.77|10
1733765230000|2024-12-09 17:27:10|25452.08|25372.08|25447.47|25367.47|25452.23|25372.23|25447.47|25367.47|9
1733765240000|2024-12-09 17:27:20|25447.4|25367.4|25444.87|25364.87|25447.4|25367.4|25444.87|25364.87|10
1733765250000|2024-12-09 17:27:30|25445.92|25365.92|25446.09|25366.09|25446.68|25366.68|25444.08|25364.08|10
1733765260000|2024-12-09 17:27:40|25447.48|25367.48|25447.52|25367.52|25447.72|25367.72|25443.63|25363.63|10
1733765270000|2024-12-09 17:27:50|25447.79|25367.79|25446.54|25366.54|25448.25|25368.25|25446.03|25366.03|10
1733765280000|2024-12-09 17:28:00|25445.94|25365.94|25451.81|25371.81|25451.81|25371.81|25445.94|25365.94|10
1733765290000|2024-12-09 17:28:10|25451.91|25371.91|25457.44|25377.44|25457.44|25377.44|25451.91|25371.91|10
1733765300000|2024-12-09 17:28:20|25458.27|25378.27|25463.34|25383.34|25463.41|25383.41|25458.27|25378.27|10
1733765310000|2024-12-09 17:28:30|25462.59|25382.59|25462.17|25382.17|25462.62|25382.62|25460.79|25380.79|10
1733765320000|2024-12-09 17:28:40|25462.24|25382.24|25461.39|25381.39|25462.24|25382.24|25460.6|25380.6|9
1733765330000|2024-12-09 17:28:50|25461.63|25381.63|25467.62|25387.62|25467.62|25387.62|25461.63|25381.63|10
1733765340000|2024-12-09 17:29:00|25469.21|25389.21|25474.02|25394.02|25474.02|25394.02|25469.21|25389.21|10
1733765350000|2024-12-09 17:29:10|25474.25|25394.25|25474.6|25394.6|25475.11|25395.11|25473.7|25393.7|10
1733765360000|2024-12-09 17:29:20|25473.94|25393.94|25476.61|25396.61|25476.67|25396.67|25473.94|25393.94|10
1733765370000|2024-12-09 17:29:30|25476.4|25396.4|25478|25398|25478|25398|25476.4|25396.4|10
1733765380000|2024-12-09 17:29:40|25477.94|25397.94|25480.03|25400.03|25480.03|25400.03|25477.92|25397.92|10
1733765390000|2024-12-09 17:29:50|25480.32|25400.32|25479.55|25399.55|25480.8|25400.8|25479.3|25399.3|10
1733765400000|2024-12-09 17:30:00|25479.36|25399.36|25476.33|25396.33|25479.36|25399.36|25475.33|25395.33|10
1733765410000|2024-12-09 17:30:10|25476.83|25396.83|25480.41|25400.41|25480.41|25400.41|25476.16|25396.16|10
1733765420000|2024-12-09 17:30:20|25480.86|25400.86|25480.7|25400.7|25481.7|25401.7|25480.61|25400.61|10
1733765430000|2024-12-09 17:30:30|25480.89|25400.89|25478.08|25398.08|25480.89|25400.89|25477.73|25397.73|10
1733765440000|2024-12-09 17:30:40|25478.14|25398.14|25476.94|25396.94|25478.46|25398.46|25476.94|25396.94|10
1733765450000|2024-12-09 17:30:50|25477.18|25397.18|25478.41|25398.41|25478.42|25398.42|25477.18|25397.18|8
1733765460000|2024-12-09 17:31:00|25478.66|25398.66|25480.81|25400.81|25480.81|25400.81|25478.12|25398.12|10
1733765470000|2024-12-09 17:31:10|25482.01|25402.01|25481.97|25401.97|25482.62|25402.62|25481.12|25401.12|10
1733765480000|2024-12-09 17:31:20|25481.42|25401.42|25480.24|25400.24|25481.42|25401.42|25479.5|25399.5|10
1733765490000|2024-12-09 17:31:30|25480.92|25400.92|25486.75|25406.75|25486.75|25406.75|25480.92|25400.92|10
1733765500000|2024-12-09 17:31:40|25487.88|25407.88|25495.59|25415.59|25495.59|25415.59|25487.88|25407.88|10
1733765510000|2024-12-09 17:31:50|25496.27|25416.27|25501.41|25421.41|25501.41|25421.41|25495.35|25415.35|10
1733765520000|2024-12-09 17:32:00|25501.21|25421.21|25497.63|25417.63|25501.21|25421.21|25497.63|25417.63|10
1733765530000|2024-12-09 17:32:10|25497.92|25417.92|25493.81|25413.81|25497.92|25417.92|25493.49|25413.49|10
1733765540000|2024-12-09 17:32:20|25493.28|25413.28|25493.43|25413.43|25493.43|25413.43|25491.23|25411.23|10
1733765550000|2024-12-09 17:32:30|25493.26|25413.26|25489.2|25409.2|25493.26|25413.26|25488.88|25408.88|10
1733765560000|2024-12-09 17:32:40|25489.36|25409.36|25495.29|25415.29|25496.2|25416.2|25489.14|25409.14|10
1733765570000|2024-12-09 17:32:50|25494.33|25414.33|25485.91|25405.91|25494.33|25414.33|25485.82|25405.82|10
1733765580000|2024-12-09 17:33:00|25484.41|25404.41|25479.91|25399.91|25484.41|25404.41|25479.8|25399.8|10
1733765590000|2024-12-09 17:33:10|25480.08|25400.08|25481.9|25401.9|25482.38|25402.38|25480.08|25400.08|9
1733765600000|2024-12-09 17:33:20|25482.08|25402.08|25486.4|25406.4|25486.63|25406.63|25482.08|25402.08|10
1733765610000|2024-12-09 17:33:30|25486.57|25406.57|25485.83|25405.83|25487.1|25407.1|25485.83|25405.83|10
1733765620000|2024-12-09 17:33:40|25485.75|25405.75|25479.18|25399.18|25485.75|25405.75|25479.18|25399.18|10
1733765630000|2024-12-09 17:33:50|25479.29|25399.29|25471.05|25391.05|25479.29|25399.29|25471.05|25391.05|10
1733765640000|2024-12-09 17:34:00|25470.05|25390.05|25464.86|25384.86|25470.05|25390.05|25464.86|25384.86|10
1733765650000|2024-12-09 17:34:10|25463.81|25383.81|25459.11|25379.11|25463.81|25383.81|25459.11|25379.11|10
1733765660000|2024-12-09 17:34:20|25459.17|25379.17|25456.29|25376.29|25459.17|25379.17|25456.29|25376.29|10
1733765670000|2024-12-09 17:34:30|25457.14|25377.14|25458.06|25378.06|25458.06|25378.06|25455.06|25375.06|10
1733765680000|2024-12-09 17:34:40|25460.16|25380.16|25463.36|25383.36|25463.36|25383.36|25460.16|25380.16|10
1733765690000|2024-12-09 17:34:50|25463.65|25383.65|25459.55|25379.55|25464.3|25384.3|25459.48|25379.48|10
1733765700000|2024-12-09 17:35:00|25458.23|25378.23|25457.3|25377.3|25458.23|25378.23|25456.39|25376.39|10
1733765710000|2024-12-09 17:35:10|25457.9|25377.9|25464.02|25384.02|25464.02|25384.02|25457.9|25377.9|9
1733765720000|2024-12-09 17:35:20|25464.57|25384.57|25460.76|25380.76|25464.75|25384.75|25460.76|25380.76|10
1733765730000|2024-12-09 17:35:30|25460.6|25380.6|25458.32|25378.32|25460.6|25380.6|25458.02|25378.02|10
1733765740000|2024-12-09 17:35:40|25458.33|25378.33|25458.07|25378.07|25458.98|25378.98|25457.57|25377.57|10
1733765750000|2024-12-09 17:35:50|25458.06|25378.06|25460.37|25380.37|25460.37|25380.37|25457.97|25377.97|10
1733765760000|2024-12-09 17:36:00|25460.28|25380.28|25459.68|25379.68|25461.85|25381.85|25459.68|25379.68|10
1733765770000|2024-12-09 17:36:10|25458.54|25378.54|25449.4|25369.4|25458.54|25378.54|25449.4|25369.4|10
1733765780000|2024-12-09 17:36:20|25447.71|25367.71|25439.81|25359.81|25447.71|25367.71|25439.73|25359.73|10
1733765790000|2024-12-09 17:36:30|25440.04|25360.04|25440.75|25360.75|25441.18|25361.18|25439.64|25359.64|10
1733765800000|2024-12-09 17:36:40|25440.36|25360.36|25439.14|25359.14|25441.87|25361.87|25438.68|25358.68|9
1733765810000|2024-12-09 17:36:50|25438.81|25358.81|25432.29|25352.29|25439.2|25359.2|25432.29|25352.29|10
1733765820000|2024-12-09 17:37:00|25432.28|25352.28|25430.84|25350.84|25432.28|25352.28|25430.84|25350.84|10
1733765830000|2024-12-09 17:37:10|25431.76|25351.76|25433.85|25353.85|25434.27|25354.27|25431.07|25351.07|10
1733765840000|2024-12-09 17:37:20|25433.99|25353.99|25420.35|25340.35|25433.99|25353.99|25420.35|25340.35|10
1733765850000|2024-12-09 17:37:30|25418.48|25338.48|25409.87|25329.87|25418.48|25338.48|25409.87|25329.87|10
1733765860000|2024-12-09 17:37:40|25410.09|25330.09|25407.86|25327.86|25410.09|25330.09|25406.38|25326.38|10
1733765870000|2024-12-09 17:37:50|25407.88|25327.88|25405.82|25325.82|25407.98|25327.98|25405.74|25325.74|10
1733765880000|2024-12-09 17:38:00|25402.56|25322.56|25396.74|25316.74|25402.56|25322.56|25396.74|25316.74|10
1733765890000|2024-12-09 17:38:10|25396.73|25316.73|25390.37|25310.37|25397.93|25317.93|25390.37|25310.37|9
1733765900000|2024-12-09 17:38:20|25390.23|25310.23|25390.14|25310.14|25390.57|25310.57|25389.21|25309.21|10
1733765910000|2024-12-09 17:38:30|25389.95|25309.95|25388.8|25308.8|25390.49|25310.49|25388.8|25308.8|10
1733765920000|2024-12-09 17:38:40|25390.49|25310.49|25392.51|25312.51|25392.6|25312.6|25390.19|25310.19|10
1733765930000|2024-12-09 17:38:50|25392.64|25312.64|25391.19|25311.19|25392.71|25312.71|25391.19|25311.19|10
1733765940000|2024-12-09 17:39:00|25391.04|25311.04|25392.26|25312.26|25392.3|25312.3|25390.67|25310.67|10
1733765950000|2024-12-09 17:39:10|25392.51|25312.51|25395.13|25315.13|25395.46|25315.46|25391.87|25311.87|10
1733765960000|2024-12-09 17:39:20|25394.58|25314.58|25399.1|25319.1|25399.1|25319.1|25394.58|25314.58|10
1733765970000|2024-12-09 17:39:30|25399.37|25319.37|25399|25319|25400.02|25320.02|25399|25319|10
1733765980000|2024-12-09 17:39:40|25399.14|25319.14|25399.88|25319.88|25399.88|25319.88|25398.85|25318.85|10
1733765990000|2024-12-09 17:39:50|25398.53|25318.53|25399.6|25319.6|25400.8|25320.8|25398.53|25318.53|10
1733766000000|2024-12-09 17:40:00|25399.45|25319.45|25394.61|25314.61|25399.45|25319.45|25394.61|25314.61|9
1733766010000|2024-12-09 17:40:10|25394.47|25314.47|25394.14|25314.14|25394.64|25314.64|25393.34|25313.34|10
1733766020000|2024-12-09 17:40:20|25395.82|25315.82|25399.78|25319.78|25400.04|25320.04|25395.82|25315.82|10
1733766030000|2024-12-09 17:40:30|25400.56|25320.56|25406.74|25326.74|25406.74|25326.74|25400.56|25320.56|10
1733766040000|2024-12-09 17:40:40|25407.46|25327.46|25407.37|25327.37|25408.15|25328.15|25406.58|25326.58|10
1733766050000|2024-12-09 17:40:50|25407.67|25327.67|25413.76|25333.76|25413.76|25333.76|25407.67|25327.67|10
1733766060000|2024-12-09 17:41:00|25414.47|25334.47|25426.67|25346.67|25426.67|25346.67|25414.47|25334.47|10
1733766070000|2024-12-09 17:41:10|25426.8|25346.8|25425.62|25345.62|25426.9|25346.9|25425.62|25345.62|10
1733766080000|2024-12-09 17:41:20|25425.19|25345.19|25426.1|25346.1|25426.1|25346.1|25424.15|25344.15|10
1733766090000|2024-12-09 17:41:30|25425.07|25345.07|25421.76|25341.76|25425.07|25345.07|25420.35|25340.35|10
1733766100000|2024-12-09 17:41:40|25421.06|25341.06|25420.08|25340.08|25421.45|25341.45|25420.08|25340.08|10
1733766110000|2024-12-09 17:41:50|25418.47|25338.47|25416.87|25336.87|25420.6|25340.6|25416.87|25336.87|10
1733766120000|2024-12-09 17:42:00|25416.56|25336.56|25415.57|25335.57|25416.56|25336.56|25415.31|25335.31|10
1733766130000|2024-12-09 17:42:10|25415.58|25335.58|25415.26|25335.26|25417.12|25337.12|25415.26|25335.26|9
1733766140000|2024-12-09 17:42:20|25414.85|25334.85|25411.99|25331.99|25414.85|25334.85|25411.99|25331.99|10
1733766150000|2024-12-09 17:42:30|25411.53|25331.53|25411.49|25331.49|25411.77|25331.77|25411.09|25331.09|9
1733766160000|2024-12-09 17:42:40|25411.32|25331.32|25413.97|25333.97|25414.17|25334.17|25411.32|25331.32|10
1733766170000|2024-12-09 17:42:50|25413.6|25333.6|25411.8|25331.8|25413.6|25333.6|25411.8|25331.8|10
1733766180000|2024-12-09 17:43:00|25411.27|25331.27|25409.87|25329.87|25411.27|25331.27|25409.87|25329.87|10
1733766190000|2024-12-09 17:43:10|25410.42|25330.42|25413.01|25333.01|25413.01|25333.01|25410.42|25330.42|10
1733766200000|2024-12-09 17:43:20|25413.13|25333.13|25413.98|25333.98|25414.1|25334.1|25412.89|25332.89|10
1733766210000|2024-12-09 17:43:30|25414.2|25334.2|25414.19|25334.19|25415.69|25335.69|25414.16|25334.16|10
1733766220000|2024-12-09 17:43:40|25414.18|25334.18|25414.62|25334.62|25414.62|25334.62|25413.44|25333.44|10
1733766230000|2024-12-09 17:43:50|25418.51|25338.51|25418.64|25338.64|25420.02|25340.02|25418.51|25338.51|10
1733766240000|2024-12-09 17:44:00|25418.97|25338.97|25416.41|25336.41|25419.07|25339.07|25416.41|25336.41|10
1733766250000|2024-12-09 17:44:10|25415.8|25335.8|25416.18|25336.18|25416.37|25336.37|25414.98|25334.98|10
1733766260000|2024-12-09 17:44:20|25416.75|25336.75|25421.3|25341.3|25421.3|25341.3|25416.75|25336.75|10
1733766270000|2024-12-09 17:44:30|25421.18|25341.18|25423.97|25343.97|25423.97|25343.97|25421.18|25341.18|10
1733766280000|2024-12-09 17:44:40|25424.17|25344.17|25424.02|25344.02|25425.11|25345.11|25424.02|25344.02|10
1733766290000|2024-12-09 17:44:50|25423.79|25343.79|25422.56|25342.56|25423.79|25343.79|25422.56|25342.56|10
1733766300000|2024-12-09 17:45:00|25422.41|25342.41|25420.22|25340.22|25422.41|25342.41|25420.03|25340.03|10
1733766310000|2024-12-09 17:45:10|25420.75|25340.75|25418.87|25338.87|25422.11|25342.11|25418.76|25338.76|10
1733766320000|2024-12-09 17:45:20|25420.07|25340.07|25417.57|25337.57|25420.07|25340.07|25417.57|25337.57|10
1733766330000|2024-12-09 17:45:30|25418.24|25338.24|25418.33|25338.33|25418.33|25338.33|25417.21|25337.21|10
1733766340000|2024-12-09 17:45:40|25418.92|25338.92|25418.34|25338.34|25419.45|25339.45|25416.62|25336.62|10
1733766350000|2024-12-09 17:45:50|25418.36|25338.36|25420.23|25340.23|25420.47|25340.47|25418.27|25338.27|10
1733766360000|2024-12-09 17:46:00|25420.18|25340.18|25423.83|25343.83|25423.83|25343.83|25419.06|25339.06|10
1733766370000|2024-12-09 17:46:10|25423.58|25343.58|25426.71|25346.71|25426.71|25346.71|25423.58|25343.58|10
1733766380000|2024-12-09 17:46:20|25427.88|25347.88|25427.57|25347.57|25430.45|25350.45|25427.57|25347.57|10
1733766390000|2024-12-09 17:46:30|25428.3|25348.3|25427.62|25347.62|25428.47|25348.47|25426.6|25346.6|10
1733766400000|2024-12-09 17:46:40|25428.01|25348.01|25427.63|25347.63|25428.01|25348.01|25427.37|25347.37|10
1733766410000|2024-12-09 17:46:50|25427.86|25347.86|25427.48|25347.48|25427.86|25347.86|25426.19|25346.19|10
1733766420000|2024-12-09 17:47:00|25427.4|25347.4|25424.52|25344.52|25427.4|25347.4|25424.24|25344.24|10
1733766430000|2024-12-09 17:47:10|25422.76|25342.76|25423.15|25343.15|25424.13|25344.13|25422.25|25342.25|10
1733766440000|2024-12-09 17:47:20|25423.83|25343.83|25421.85|25341.85|25424.29|25344.29|25421.85|25341.85|10
1733766450000|2024-12-09 17:47:30|25421.11|25341.11|25420.41|25340.41|25421.96|25341.96|25420.41|25340.41|10
1733766460000|2024-12-09 17:47:40|25420.45|25340.45|25420.7|25340.7|25421.39|25341.39|25420.1|25340.1|9
1733766470000|2024-12-09 17:47:50|25420.36|25340.36|25418.81|25338.81|25420.36|25340.36|25418.81|25338.81|10
1733766480000|2024-12-09 17:48:00|25418.75|25338.75|25416.39|25336.39|25418.75|25338.75|25416.39|25336.39|10
1733766490000|2024-12-09 17:48:10|25415.98|25335.98|25411.17|25331.17|25415.98|25335.98|25411.17|25331.17|10
1733766500000|2024-12-09 17:48:20|25408.81|25328.81|25406.3|25326.3|25408.81|25328.81|25406.2|25326.2|10
1733766510000|2024-12-09 17:48:30|25406.72|25326.72|25404.11|25324.11|25407.73|25327.73|25404.11|25324.11|10
1733766520000|2024-12-09 17:48:40|25404.13|25324.13|25403.25|25323.25|25404.61|25324.61|25402.98|25322.98|10
1733766530000|2024-12-09 17:48:50|25405.67|25325.67|25405.4|25325.4|25406.6|25326.6|25405.4|25325.4|9
1733766540000|2024-12-09 17:49:00|25405.54|25325.54|25404.39|25324.39|25405.83|25325.83|25403.95|25323.95|9
1733766550000|2024-12-09 17:49:10|25405.54|25325.54|25406.2|25326.2|25408.65|25328.65|25405.54|25325.54|10
1733766560000|2024-12-09 17:49:20|25406.44|25326.44|25406.9|25326.9|25407.06|25327.06|25406.09|25326.09|10
1733766570000|2024-12-09 17:49:30|25406.56|25326.56|25410.12|25330.12|25410.12|25330.12|25404.95|25324.95|10
1733766580000|2024-12-09 17:49:40|25410.06|25330.06|25414.23|25334.23|25414.5|25334.5|25410.06|25330.06|10
1733766590000|2024-12-09 17:49:50|25415.58|25335.58|25415.84|25335.84|25417.79|25337.79|25415.58|25335.58|10
1733766600000|2024-12-09 17:50:00|25416.47|25336.47|25418.84|25338.84|25418.84|25338.84|25416.18|25336.18|10
1733766610000|2024-12-09 17:50:10|25419.35|25339.35|25421.87|25341.87|25423.09|25343.09|25419.35|25339.35|10
1733766620000|2024-12-09 17:50:20|25422.28|25342.28|25429.32|25349.32|25429.32|25349.32|25422.28|25342.28|10
1733766630000|2024-12-09 17:50:30|25429.95|25349.95|25429.54|25349.54|25430.74|25350.74|25429.07|25349.07|10
1733766640000|2024-12-09 17:50:40|25430.2|25350.2|25438.22|25358.22|25438.68|25358.68|25430.2|25350.2|10
1733766650000|2024-12-09 17:50:50|25439.76|25359.76|25442.79|25362.79|25442.79|25362.79|25439.46|25359.46|9
1733766660000|2024-12-09 17:51:00|25442.81|25362.81|25455.39|25375.39|25455.39|25375.39|25442.78|25362.78|10
1733766670000|2024-12-09 17:51:10|25457.97|25377.97|25457.13|25377.13|25457.97|25377.97|25455.87|25375.87|10
1733766680000|2024-12-09 17:51:20|25456.38|25376.38|25457.55|25377.55|25457.55|25377.55|25456.02|25376.02|10
1733766690000|2024-12-09 17:51:30|25457.49|25377.49|25457.02|25377.02|25458.15|25378.15|25457.02|25377.02|10
1733766700000|2024-12-09 17:51:40|25457.13|25377.13|25457.95|25377.95|25458.27|25378.27|25456.63|25376.63|10
1733766710000|2024-12-09 17:51:50|25457.78|25377.78|25460.44|25380.44|25460.8|25380.8|25457.78|25377.78|10
1733766720000|2024-12-09 17:52:00|25460.28|25380.28|25459.92|25379.92|25460.28|25380.28|25458.31|25378.31|9
1733766730000|2024-12-09 17:52:10|25459.85|25379.85|25461.21|25381.21|25461.6|25381.6|25459.85|25379.85|10
1733766740000|2024-12-09 17:52:20|25461.34|25381.34|25459.21|25379.21|25461.47|25381.47|25459.21|25379.21|10
1733766750000|2024-12-09 17:52:30|25459.27|25379.27|25459.14|25379.14|25459.37|25379.37|25458.3|25378.3|9
1733766760000|2024-12-09 17:52:40|25458.66|25378.66|25458.68|25378.68|25460.22|25380.22|25458.52|25378.52|10
1733766770000|2024-12-09 17:52:50|25458.65|25378.65|25458.19|25378.19|25458.96|25378.96|25458.19|25378.19|10
1733766780000|2024-12-09 17:53:00|25458.25|25378.25|25456.52|25376.52|25458.91|25378.91|25456.52|25376.52|10
1733766790000|2024-12-09 17:53:10|25456.24|25376.24|25450.31|25370.31|25456.24|25376.24|25450.31|25370.31|10
1733766800000|2024-12-09 17:53:20|25450.38|25370.38|25452.03|25372.03|25453.13|25373.13|25450.37|25370.37|9
1733766810000|2024-12-09 17:53:30|25450.16|25370.16|25450.42|25370.42|25451.11|25371.11|25450.16|25370.16|10
1733766820000|2024-12-09 17:53:40|25450.53|25370.53|25446.14|25366.14|25450.53|25370.53|25446.14|25366.14|10
1733766830000|2024-12-09 17:53:50|25445.7|25365.7|25435.69|25355.69|25445.7|25365.7|25435.69|25355.69|10
1733766840000|2024-12-09 17:54:00|25435.55|25355.55|25431.12|25351.12|25435.55|25355.55|25430.62|25350.62|10
1733766850000|2024-12-09 17:54:10|25431.7|25351.7|25437.28|25357.28|25437.28|25357.28|25431.7|25351.7|10
1733766860000|2024-12-09 17:54:20|25437.94|25357.94|25433.48|25353.48|25438.85|25358.85|25433.48|25353.48|10
1733766870000|2024-12-09 17:54:30|25432.98|25352.98|25437.7|25357.7|25437.7|25357.7|25432.98|25352.98|10
1733766880000|2024-12-09 17:54:40|25437.86|25357.86|25435.22|25355.22|25437.86|25357.86|25434.64|25354.64|10
1733766890000|2024-12-09 17:54:50|25435.76|25355.76|25436.39|25356.39|25436.48|25356.48|25435.43|25355.43|10
1733766900000|2024-12-09 17:55:00|25436.57|25356.57|25437.05|25357.05|25437.38|25357.38|25436.54|25356.54|10
1733766910000|2024-12-09 17:55:10|25436.91|25356.91|25440.8|25360.8|25440.8|25360.8|25436.48|25356.48|9
1733766920000|2024-12-09 17:55:20|25440.77|25360.77|25437.42|25357.42|25441.97|25361.97|25437.42|25357.42|10
1733766930000|2024-12-09 17:55:30|25436.7|25356.7|25432.35|25352.35|25436.7|25356.7|25431.16|25351.16|10
1733766940000|2024-12-09 17:55:40|25432.46|25352.46|25428.88|25348.88|25432.46|25352.46|25428.88|25348.88|9
1733766950000|2024-12-09 17:55:50|25428.66|25348.66|25419.6|25339.6|25428.66|25348.66|25419.6|25339.6|10
1733766960000|2024-12-09 17:56:00|25419.13|25339.13|25417.29|25337.29|25420.14|25340.14|25417.29|25337.29|10
1733766970000|2024-12-09 17:56:10|25416.88|25336.88|25410.82|25330.82|25416.88|25336.88|25410.82|25330.82|10
1733766980000|2024-12-09 17:56:20|25410.25|25330.25|25407.98|25327.98|25410.25|25330.25|25407.37|25327.37|10
1733766990000|2024-12-09 17:56:30|25407.91|25327.91|25397.91|25317.91|25407.91|25327.91|25397.41|25317.41|10
1733767000000|2024-12-09 17:56:40|25399.12|25319.12|25393.98|25313.98|25399.12|25319.12|25393.98|25313.98|10
1733767010000|2024-12-09 17:56:50|25393.88|25313.88|25389.59|25309.59|25393.99|25313.99|25389.59|25309.59|9
1733767020000|2024-12-09 17:57:00|25389.51|25309.51|25387|25307|25390.47|25310.47|25387|25307|10
1733767030000|2024-12-09 17:57:10|25386.87|25306.87|25385.75|25305.75|25386.87|25306.87|25385.02|25305.02|10
1733767040000|2024-12-09 17:57:20|25385.77|25305.77|25369.39|25289.39|25385.77|25305.77|25369.39|25289.39|10
1733767050000|2024-12-09 17:57:30|25369.91|25289.91|25361.82|25281.82|25370.64|25290.64|25361.82|25281.82|10
1733767060000|2024-12-09 17:57:40|25361.47|25281.47|25359.67|25279.67|25361.47|25281.47|25358.12|25278.12|9
1733767070000|2024-12-09 17:57:50|25359.37|25279.37|25358.03|25278.03|25359.37|25279.37|25357.19|25277.19|10
1733767080000|2024-12-09 17:58:00|25356.51|25276.51|25352.48|25272.48|25356.51|25276.51|25352.48|25272.48|10
1733767090000|2024-12-09 17:58:10|25352.23|25272.23|25352.95|25272.95|25353.45|25273.45|25351.84|25271.84|10
1733767100000|2024-12-09 17:58:20|25353.39|25273.39|25353.66|25273.66|25354.31|25274.31|25353.39|25273.39|10
1733767110000|2024-12-09 17:58:30|25354.47|25274.47|25360.17|25280.17|25360.29|25280.29|25354.3|25274.3|10
1733767120000|2024-12-09 17:58:40|25360.29|25280.29|25357.45|25277.45|25360.29|25280.29|25357.09|25277.09|10
1733767130000|2024-12-09 17:58:50|25356.58|25276.58|25351.59|25271.59|25357.32|25277.32|25351.48|25271.48|10
1733767140000|2024-12-09 17:59:00|25351.22|25271.22|25347.52|25267.52|25351.22|25271.22|25347.52|25267.52|10
1733767150000|2024-12-09 17:59:10|25347|25267|25345.11|25265.11|25347|25267|25345.11|25265.11|10
1733767160000|2024-12-09 17:59:20|25345.43|25265.43|25344.67|25264.67|25345.99|25265.99|25344.67|25264.67|10
1733767170000|2024-12-09 17:59:30|25344.83|25264.83|25332.13|25252.13|25344.83|25264.83|25332.13|25252.13|10
1733767180000|2024-12-09 17:59:40|25329.63|25249.63|25323.83|25243.83|25329.63|25249.63|25322.24|25242.24|10
1733767190000|2024-12-09 17:59:50|25324.78|25244.78|25321.88|25241.88|25324.78|25244.78|25321.88|25241.88|10
1733767200000|2024-12-09 18:00:00|25320.93|25240.93|25316.05|25236.05|25321.41|25241.41|25314.3|25234.3|10
1733767210000|2024-12-09 18:00:10|25316.23|25236.23|25318.66|25238.66|25319.4|25239.4|25316.23|25236.23|10
1733767220000|2024-12-09 18:00:20|25318.5|25238.5|25328.98|25248.98|25328.98|25248.98|25318.5|25238.5|10
1733767230000|2024-12-09 18:00:30|25328.79|25248.79|25332.12|25252.12|25332.12|25252.12|25328.42|25248.42|10
1733767240000|2024-12-09 18:00:40|25332.76|25252.76|25335.28|25255.28|25335.51|25255.51|25332.76|25252.76|10
1733767250000|2024-12-09 18:00:50|25335.35|25255.35|25338.35|25258.35|25338.51|25258.51|25334.2|25254.2|10
1733767260000|2024-12-09 18:01:00|25338.06|25258.06|25340.11|25260.11|25341.75|25261.75|25338.06|25258.06|10
1733767270000|2024-12-09 18:01:10|25339.98|25259.98|25335.16|25255.16|25340.67|25260.67|25333.07|25253.07|10
1733767280000|2024-12-09 18:01:20|25334.85|25254.85|25337.09|25257.09|25337.09|25257.09|25334|25254|9
1733767290000|2024-12-09 18:01:30|25337.03|25257.03|25339.77|25259.77|25339.77|25259.77|25337.03|25257.03|10
1733767300000|2024-12-09 18:01:40|25340.38|25260.38|25349.59|25269.59|25349.59|25269.59|25340.38|25260.38|10
1733767310000|2024-12-09 18:01:50|25350.62|25270.62|25367.84|25287.84|25367.84|25287.84|25350.62|25270.62|10
1733767320000|2024-12-09 18:02:00|25368.06|25288.06|25375.33|25295.33|25376.08|25296.08|25368.06|25288.06|10
1733767330000|2024-12-09 18:02:10|25374.62|25294.62|25373.73|25293.73|25375.3|25295.3|25373.7|25293.7|10
1733767340000|2024-12-09 18:02:20|25373.09|25293.09|25371.84|25291.84|25373.59|25293.59|25371.22|25291.22|10
1733767350000|2024-12-09 18:02:30|25372.22|25292.22|25370.32|25290.32|25372.63|25292.63|25370.05|25290.05|10
1733767360000|2024-12-09 18:02:40|25369.99|25289.99|25368.88|25288.88|25369.99|25289.99|25368.38|25288.38|10
1733767370000|2024-12-09 18:02:50|25370.17|25290.17|25370.96|25290.96|25372.17|25292.17|25370.17|25290.17|10
1733767380000|2024-12-09 18:03:00|25370.77|25290.77|25367.8|25287.8|25371.55|25291.55|25367.53|25287.53|10
1733767390000|2024-12-09 18:03:10|25369.19|25289.19|25367.45|25287.45|25369.32|25289.32|25367.37|25287.37|10
1733767400000|2024-12-09 18:03:20|25368.37|25288.37|25370.5|25290.5|25370.65|25290.65|25368.37|25288.37|10
1733767410000|2024-12-09 18:03:30|25370.12|25290.12|25370.69|25290.69|25371.13|25291.13|25369.03|25289.03|10
1733767420000|2024-12-09 18:03:40|25370.06|25290.06|25355.94|25275.94|25370.06|25290.06|25355.94|25275.94|10
1733767430000|2024-12-09 18:03:50|25354.13|25274.13|25348.73|25268.73|25354.13|25274.13|25348.73|25268.73|10
1733767440000|2024-12-09 18:04:00|25349.83|25269.83|25357.67|25277.67|25357.67|25277.67|25349.83|25269.83|10
1733767450000|2024-12-09 18:04:10|25358.28|25278.28|25369.45|25289.45|25370.52|25290.52|25358.28|25278.28|9
1733767460000|2024-12-09 18:04:20|25370.19|25290.19|25369.97|25289.97|25372.38|25292.38|25369.7|25289.7|10
1733767470000|2024-12-09 18:04:30|25369.51|25289.51|25366.34|25286.34|25369.51|25289.51|25366.13|25286.13|10
1733767480000|2024-12-09 18:04:40|25364.56|25284.56|25373.47|25293.47|25373.47|25293.47|25364.56|25284.56|10
1733767490000|2024-12-09 18:04:50|25374.35|25294.35|25376.87|25296.87|25377.72|25297.72|25374.02|25294.02|10
1733767500000|2024-12-09 18:05:00|25379.59|25299.59|25378.85|25298.85|25380.92|25300.92|25378.85|25298.85|9
1733767510000|2024-12-09 18:05:10|25378.23|25298.23|25381.55|25301.55|25381.55|25301.55|25377.95|25297.95|10
1733767520000|2024-12-09 18:05:20|25382.32|25302.32|25386.87|25306.87|25387.28|25307.28|25382.32|25302.32|10
1733767530000|2024-12-09 18:05:30|25386.21|25306.21|25383.1|25303.1|25386.21|25306.21|25383.1|25303.1|9
1733767540000|2024-12-09 18:05:40|25383.8|25303.8|25378.29|25298.29|25384.25|25304.25|25378.29|25298.29|10
1733767550000|2024-12-09 18:05:50|25378.22|25298.22|25378.59|25298.59|25379.13|25299.13|25377.69|25297.69|10
1733767560000|2024-12-09 18:06:00|25377.39|25297.39|25377.46|25297.46|25377.6|25297.6|25376.61|25296.61|10
1733767570000|2024-12-09 18:06:10|25377|25297|25377.86|25297.86|25379.31|25299.31|25376.72|25296.72|10
1733767580000|2024-12-09 18:06:20|25378.29|25298.29|25375.16|25295.16|25378.29|25298.29|25375.16|25295.16|10
1733767590000|2024-12-09 18:06:30|25374.71|25294.71|25373.06|25293.06|25374.71|25294.71|25373.06|25293.06|10
1733767600000|2024-12-09 18:06:40|25372.97|25292.97|25373.17|25293.17|25373.99|25293.99|25372.39|25292.39|10
1733767610000|2024-12-09 18:06:50|25373.48|25293.48|25374.62|25294.62|25374.62|25294.62|25373.39|25293.39|10
1733767620000|2024-12-09 18:07:00|25374.6|25294.6|25384.75|25304.75|25384.75|25304.75|25374.34|25294.34|10
1733767630000|2024-12-09 18:07:10|25385.09|25305.09|25391.9|25311.9|25391.9|25311.9|25384.75|25304.75|10
1733767640000|2024-12-09 18:07:20|25391.86|25311.86|25395.28|25315.28|25395.28|25315.28|25391.84|25311.84|10
1733767650000|2024-12-09 18:07:30|25395.11|25315.11|25397.73|25317.73|25397.73|25317.73|25395.11|25315.11|10
1733767660000|2024-12-09 18:07:40|25398.05|25318.05|25398.35|25318.35|25399.5|25319.5|25397.18|25317.18|10
1733767670000|2024-12-09 18:07:50|25398.83|25318.83|25400.65|25320.65|25400.65|25320.65|25398.53|25318.53|10
1733767680000|2024-12-09 18:08:00|25400.62|25320.62|25399.06|25319.06|25400.62|25320.62|25398.95|25318.95|10
1733767690000|2024-12-09 18:08:10|25399.02|25319.02|25400.48|25320.48|25400.87|25320.87|25398.93|25318.93|10
1733767700000|2024-12-09 18:08:20|25401.54|25321.54|25397.97|25317.97|25401.67|25321.67|25397.97|25317.97|10
1733767710000|2024-12-09 18:08:30|25397.83|25317.83|25398.05|25318.05|25398.26|25318.26|25397.66|25317.66|10
1733767720000|2024-12-09 18:08:40|25397.98|25317.98|25400.23|25320.23|25400.23|25320.23|25397.95|25317.95|10
1733767730000|2024-12-09 18:08:50|25400.16|25320.16|25401|25321|25401|25321|25399.45|25319.45|10
1733767740000|2024-12-09 18:09:00|25401.26|25321.26|25398.64|25318.64|25401.26|25321.26|25398.13|25318.13|10
1733767750000|2024-12-09 18:09:10|25398.56|25318.56|25403.55|25323.55|25403.55|25323.55|25398.56|25318.56|10
1733767760000|2024-12-09 18:09:20|25403.73|25323.73|25399.57|25319.57|25403.73|25323.73|25396.78|25316.78|10
1733767770000|2024-12-09 18:09:30|25399.25|25319.25|25399.08|25319.08|25400.72|25320.72|25398.57|25318.57|10
1733767780000|2024-12-09 18:09:40|25398.73|25318.73|25397.9|25317.9|25399.65|25319.65|25397.9|25317.9|10
1733767790000|2024-12-09 18:09:50|25398.06|25318.06|25394.91|25314.91|25398.06|25318.06|25394.91|25314.91|8
1733767800000|2024-12-09 18:10:00|25393.93|25313.93|25393.51|25313.51|25394.23|25314.23|25393.38|25313.38|10
1733767810000|2024-12-09 18:10:10|25393.39|25313.39|25396.02|25316.02|25396.23|25316.23|25393.39|25313.39|10
1733767820000|2024-12-09 18:10:20|25395.85|25315.85|25394.55|25314.55|25396.21|25316.21|25394.55|25314.55|9
1733767830000|2024-12-09 18:10:30|25395.28|25315.28|25399.1|25319.1|25399.1|25319.1|25395.28|25315.28|10
1733767840000|2024-12-09 18:10:40|25398.84|25318.84|25405.89|25325.89|25405.89|25325.89|25398.84|25318.84|10
1733767850000|2024-12-09 18:10:50|25405.83|25325.83|25414.1|25334.1|25414.1|25334.1|25405.68|25325.68|10
1733767860000|2024-12-09 18:11:00|25414.81|25334.81|25416.42|25336.42|25416.85|25336.85|25414.81|25334.81|10
1733767870000|2024-12-09 18:11:10|25416.82|25336.82|25420.58|25340.58|25420.58|25340.58|25416.82|25336.82|10
1733767880000|2024-12-09 18:11:20|25420.06|25340.06|25421.36|25341.36|25421.36|25341.36|25419.66|25339.66|10
1733767890000|2024-12-09 18:11:30|25421.34|25341.34|25420.25|25340.25|25421.56|25341.56|25420.2|25340.2|10
1733767900000|2024-12-09 18:11:40|25420.2|25340.2|25427.15|25347.15|25427.32|25347.32|25420.2|25340.2|10
1733767910000|2024-12-09 18:11:50|25426.96|25346.96|25431.09|25351.09|25431.47|25351.47|25426.96|25346.96|10
1733767920000|2024-12-09 18:12:00|25442.44|25362.44|25442.14|25362.14|25442.44|25362.44|25440.98|25360.98|10
1733767930000|2024-12-09 18:12:10|25442.56|25362.56|25439.53|25359.53|25442.56|25362.56|25439.53|25359.53|10
1733767940000|2024-12-09 18:12:20|25438.62|25358.62|25438.23|25358.23|25439.29|25359.29|25438.23|25358.23|9
1733767950000|2024-12-09 18:12:30|25438.52|25358.52|25440.41|25360.41|25440.41|25360.41|25438.52|25358.52|8
1733767960000|2024-12-09 18:12:40|25440.35|25360.35|25443.16|25363.16|25443.16|25363.16|25440.35|25360.35|10
1733767970000|2024-12-09 18:12:50|25443.14|25363.14|25442.98|25362.98|25443.48|25363.48|25441.99|25361.99|10
1733767980000|2024-12-09 18:13:00|25443.24|25363.24|25444.51|25364.51|25447.06|25367.06|25443.24|25363.24|10
1733767990000|2024-12-09 18:13:10|25443.98|25363.98|25437.33|25357.33|25443.98|25363.98|25437.33|25357.33|10
1733768000000|2024-12-09 18:13:20|25436.95|25356.95|25438.93|25358.93|25438.93|25358.93|25436.95|25356.95|10
1733768010000|2024-12-09 18:13:30|25438.51|25358.51|25440.95|25360.95|25441.31|25361.31|25438.39|25358.39|10
1733768020000|2024-12-09 18:13:40|25439.6|25359.6|25438.27|25358.27|25439.64|25359.64|25437.87|25357.87|10
1733768030000|2024-12-09 18:13:50|25438.46|25358.46|25440.93|25360.93|25441.01|25361.01|25438.46|25358.46|10
1733768040000|2024-12-09 18:14:00|25441.39|25361.39|25440.23|25360.23|25441.42|25361.42|25440.23|25360.23|10
1733768050000|2024-12-09 18:14:10|25439.67|25359.67|25439.58|25359.58|25440.24|25360.24|25439.58|25359.58|10
1733768060000|2024-12-09 18:14:20|25439.62|25359.62|25440.57|25360.57|25440.57|25360.57|25439.62|25359.62|9
1733768070000|2024-12-09 18:14:30|25440.59|25360.59|25440.85|25360.85|25441.05|25361.05|25440.35|25360.35|10
1733768080000|2024-12-09 18:14:40|25440.5|25360.5|25440.1|25360.1|25440.5|25360.5|25439.99|25359.99|10
1733768090000|2024-12-09 18:14:50|25440.26|25360.26|25440.93|25360.93|25441.92|25361.92|25440.26|25360.26|10
1733768100000|2024-12-09 18:15:00|25440.8|25360.8|25439.67|25359.67|25440.8|25360.8|25439.23|25359.23|10
1733768110000|2024-12-09 18:15:10|25439.71|25359.71|25435.62|25355.62|25440.04|25360.04|25435.59|25355.59|10
1733768120000|2024-12-09 18:15:20|25435.55|25355.55|25435.46|25355.46|25435.55|25355.55|25433.79|25353.79|10
1733768130000|2024-12-09 18:15:30|25435.69|25355.69|25436.1|25356.1|25436.66|25356.66|25435.69|25355.69|10
1733768140000|2024-12-09 18:15:40|25435.91|25355.91|25437.94|25357.94|25437.95|25357.95|25435.63|25355.63|10
1733768150000|2024-12-09 18:15:50|25437.76|25357.76|25437.55|25357.55|25437.81|25357.81|25436.85|25356.85|10
1733768160000|2024-12-09 18:16:00|25437.66|25357.66|25436.24|25356.24|25438.12|25358.12|25436.24|25356.24|10
1733768170000|2024-12-09 18:16:10|25436.73|25356.73|25434.68|25354.68|25436.98|25356.98|25434.21|25354.21|10
1733768180000|2024-12-09 18:16:20|25434.08|25354.08|25433.58|25353.58|25434.8|25354.8|25433.58|25353.58|10
1733768190000|2024-12-09 18:16:30|25433.52|25353.52|25436.29|25356.29|25436.29|25356.29|25433.31|25353.31|10
1733768200000|2024-12-09 18:16:40|25436.47|25356.47|25434.15|25354.15|25436.47|25356.47|25433.52|25353.52|10
1733768210000|2024-12-09 18:16:50|25434.27|25354.27|25435.68|25355.68|25435.94|25355.94|25434.27|25354.27|10
1733768220000|2024-12-09 18:17:00|25435.99|25355.99|25436.87|25356.87|25436.87|25356.87|25435.61|25355.61|10
1733768230000|2024-12-09 18:17:10|25437.88|25357.88|25437.97|25357.97|25438.74|25358.74|25437.76|25357.76|10
1733768240000|2024-12-09 18:17:20|25437.12|25357.12|25438.32|25358.32|25438.32|25358.32|25437.12|25357.12|10
1733768250000|2024-12-09 18:17:30|25445.87|25365.87|25446.65|25366.65|25447.9|25367.9|25445.87|25365.87|10
1733768260000|2024-12-09 18:17:40|25447.03|25367.03|25445.76|25365.76|25447.34|25367.34|25445.76|25365.76|10
1733768270000|2024-12-09 18:17:50|25444.63|25364.63|25442.22|25362.22|25444.63|25364.63|25441.91|25361.91|10
1733768280000|2024-12-09 18:18:00|25442.17|25362.17|25453.11|25373.11|25453.11|25373.11|25442.13|25362.13|10
1733768290000|2024-12-09 18:18:10|25453.8|25373.8|25463.83|25383.83|25463.83|25383.83|25453.8|25373.8|10
1733768300000|2024-12-09 18:18:20|25465.41|25385.41|25472.54|25392.54|25473.67|25393.67|25465.41|25385.41|10
1733768310000|2024-12-09 18:18:30|25471.58|25391.58|25467.2|25387.2|25471.58|25391.58|25467.2|25387.2|10
1733768320000|2024-12-09 18:18:40|25468.4|25388.4|25471.73|25391.73|25471.73|25391.73|25468.4|25388.4|10
1733768330000|2024-12-09 18:18:50|25471.9|25391.9|25473.95|25393.95|25473.95|25393.95|25471.64|25391.64|10
1733768340000|2024-12-09 18:19:00|25475.21|25395.21|25478.03|25398.03|25478.32|25398.32|25475.21|25395.21|10
1733768350000|2024-12-09 18:19:10|25477.44|25397.44|25484.33|25404.33|25484.33|25404.33|25477.44|25397.44|10
1733768360000|2024-12-09 18:19:20|25484.69|25404.69|25485|25405|25485.49|25405.49|25484.69|25404.69|9
1733768370000|2024-12-09 18:19:30|25484.76|25404.76|25484.2|25404.2|25485.04|25405.04|25484.04|25404.04|10
1733768380000|2024-12-09 18:19:40|25484.07|25404.07|25482.61|25402.61|25484.07|25404.07|25482.15|25402.15|10
1733768390000|2024-12-09 18:19:50|25481.69|25401.69|25481.01|25401.01|25481.69|25401.69|25480.94|25400.94|10
1733768400000|2024-12-09 18:20:00|25480.41|25400.41|25481.39|25401.39|25481.97|25401.97|25480.04|25400.04|10
1733768410000|2024-12-09 18:20:10|25481.71|25401.71|25484.58|25404.58|25484.58|25404.58|25481.71|25401.71|9
1733768420000|2024-12-09 18:20:20|25484.77|25404.77|25484.39|25404.39|25487.13|25407.13|25484.39|25404.39|10
1733768430000|2024-12-09 18:20:30|25485.83|25405.83|25488.59|25408.59|25488.59|25408.59|25485.83|25405.83|10
1733768440000|2024-12-09 18:20:40|25488.87|25408.87|25492.59|25412.59|25493.72|25413.72|25488.87|25408.87|10
1733768450000|2024-12-09 18:20:50|25492.76|25412.76|25491.18|25411.18|25492.76|25412.76|25491.09|25411.09|10
1733768460000|2024-12-09 18:21:00|25491.3|25411.3|25487.33|25407.33|25491.3|25411.3|25487.33|25407.33|10
1733768470000|2024-12-09 18:21:10|25486.7|25406.7|25483.8|25403.8|25486.7|25406.7|25483.24|25403.24|9
1733768480000|2024-12-09 18:21:20|25484.98|25404.98|25484.77|25404.77|25486.2|25406.2|25484.77|25404.77|10
1733768490000|2024-12-09 18:21:30|25484.73|25404.73|25481.65|25401.65|25484.73|25404.73|25481.65|25401.65|10
1733768500000|2024-12-09 18:21:40|25480.94|25400.94|25477.26|25397.26|25480.94|25400.94|25477.26|25397.26|10
1733768510000|2024-12-09 18:21:50|25478.55|25398.55|25478.7|25398.7|25478.85|25398.85|25477.36|25397.36|10
1733768520000|2024-12-09 18:22:00|25478.57|25398.57|25481.12|25401.12|25481.41|25401.41|25478.57|25398.57|10
1733768530000|2024-12-09 18:22:10|25482.23|25402.23|25484.42|25404.42|25484.42|25404.42|25482.23|25402.23|10
1733768540000|2024-12-09 18:22:20|25484.64|25404.64|25490.39|25410.39|25490.46|25410.46|25484.64|25404.64|10
1733768550000|2024-12-09 18:22:30|25490.99|25410.99|25491.33|25411.33|25492.95|25412.95|25490.7|25410.7|10
1733768560000|2024-12-09 18:22:40|25491.54|25411.54|25489.44|25409.44|25491.61|25411.61|25488.16|25408.16|10
1733768570000|2024-12-09 18:22:50|25490.02|25410.02|25493.17|25413.17|25493.17|25413.17|25490.02|25410.02|10
1733768580000|2024-12-09 18:23:00|25493|25413|25490.86|25410.86|25493|25413|25490.86|25410.86|10
1733768590000|2024-12-09 18:23:10|25491.22|25411.22|25492.97|25412.97|25492.99|25412.99|25490.55|25410.55|10
1733768600000|2024-12-09 18:23:20|25492.96|25412.96|25492.92|25412.92|25493.46|25413.46|25492.9|25412.9|10
1733768610000|2024-12-09 18:23:30|25492.9|25412.9|25489.84|25409.84|25492.9|25412.9|25489.84|25409.84|10
1733768620000|2024-12-09 18:23:40|25488.87|25408.87|25492.87|25412.87|25493.48|25413.48|25488.87|25408.87|10
1733768630000|2024-12-09 18:23:50|25493.3|25413.3|25497.54|25417.54|25497.54|25417.54|25493.06|25413.06|10
1733768640000|2024-12-09 18:24:00|25497.73|25417.73|25503.6|25423.6|25503.6|25423.6|25497.73|25417.73|10
1733768650000|2024-12-09 18:24:10|25504.24|25424.24|25506.91|25426.91|25507.09|25427.09|25504.24|25424.24|10
1733768660000|2024-12-09 18:24:20|25506.68|25426.68|25507.69|25427.69|25508.65|25428.65|25506.68|25426.68|10
1733768670000|2024-12-09 18:24:30|25508.42|25428.42|25510.09|25430.09|25510.26|25430.26|25508.03|25428.03|10
1733768680000|2024-12-09 18:24:40|25509.84|25429.84|25508.79|25428.79|25510.06|25430.06|25508.79|25428.79|10
1733768690000|2024-12-09 18:24:50|25508.56|25428.56|25509.44|25429.44|25509.44|25429.44|25507.74|25427.74|10
1733768700000|2024-12-09 18:25:00|25509.95|25429.95|25512.04|25432.04|25512.04|25432.04|25509.95|25429.95|10
1733768710000|2024-12-09 18:25:10|25512.39|25432.39|25513.02|25433.02|25513.73|25433.73|25512.31|25432.31|10
1733768720000|2024-12-09 18:25:20|25513.8|25433.8|25513.28|25433.28|25515.01|25435.01|25512.81|25432.81|10
1733768730000|2024-12-09 18:25:30|25512.88|25432.88|25515.77|25435.77|25516.96|25436.96|25512.88|25432.88|10
1733768740000|2024-12-09 18:25:40|25515.88|25435.88|25515.68|25435.68|25515.88|25435.88|25514.79|25434.79|10
1733768750000|2024-12-09 18:25:50|25515.61|25435.61|25514.7|25434.7|25515.7|25435.7|25514.7|25434.7|10
1733768760000|2024-12-09 18:26:00|25514.59|25434.59|25515.37|25435.37|25515.37|25435.37|25514.43|25434.43|9
1733768770000|2024-12-09 18:26:10|25515.55|25435.55|25516.15|25436.15|25516.32|25436.32|25515.55|25435.55|10
1733768780000|2024-12-09 18:26:20|25516.25|25436.25|25516.68|25436.68|25516.68|25436.68|25515.08|25435.08|10
1733768790000|2024-12-09 18:26:30|25516.81|25436.81|25515.42|25435.42|25517.03|25437.03|25515.42|25435.42|10
1733768800000|2024-12-09 18:26:40|25516.19|25436.19|25514.61|25434.61|25516.68|25436.68|25514.61|25434.61|10
1733768810000|2024-12-09 18:26:50|25514.53|25434.53|25515.87|25435.87|25515.93|25435.93|25514.53|25434.53|10
1733768820000|2024-12-09 18:27:00|25515.81|25435.81|25517.6|25437.6|25517.6|25437.6|25515.81|25435.81|9
1733768830000|2024-12-09 18:27:10|25518.77|25438.77|25518.08|25438.08|25519.28|25439.28|25517.57|25437.57|10
1733768840000|2024-12-09 18:27:20|25518.24|25438.24|25521.48|25441.48|25521.48|25441.48|25518.17|25438.17|10
1733768850000|2024-12-09 18:27:30|25521.57|25441.57|25519.56|25439.56|25521.57|25441.57|25519.56|25439.56|10
1733768860000|2024-12-09 18:27:40|25519.2|25439.2|25518.4|25438.4|25519.22|25439.22|25518.28|25438.28|10
1733768870000|2024-12-09 18:27:50|25518.2|25438.2|25511.44|25431.44|25518.79|25438.79|25511.44|25431.44|10
1733768880000|2024-12-09 18:28:00|25511.55|25431.55|25510.18|25430.18|25511.96|25431.96|25510.18|25430.18|10
1733768890000|2024-12-09 18:28:10|25509.9|25429.9|25511.26|25431.26|25511.26|25431.26|25507.51|25427.51|10
1733768900000|2024-12-09 18:28:20|25511.8|25431.8|25509.76|25429.76|25511.8|25431.8|25509.76|25429.76|9
1733768910000|2024-12-09 18:28:30|25509.29|25429.29|25508.83|25428.83|25509.29|25429.29|25507.76|25427.76|9
1733768920000|2024-12-09 18:28:40|25508.81|25428.81|25509.34|25429.34|25509.68|25429.68|25508.27|25428.27|10
1733768930000|2024-12-09 18:28:50|25509.31|25429.31|25510.79|25430.79|25510.79|25430.79|25508.99|25428.99|10
1733768940000|2024-12-09 18:29:00|25509.64|25429.64|25513.06|25433.06|25513.06|25433.06|25509.58|25429.58|10
1733768950000|2024-12-09 18:29:10|25514.36|25434.36|25515.54|25435.54|25516.38|25436.38|25514.15|25434.15|10
1733768960000|2024-12-09 18:29:20|25515.52|25435.52|25516.81|25436.81|25517.78|25437.78|25515.2|25435.2|10
1733768970000|2024-12-09 18:29:30|25516.67|25436.67|25516.59|25436.59|25516.67|25436.67|25515.72|25435.72|9
1733768980000|2024-12-09 18:29:40|25516.44|25436.44|25516.34|25436.34|25516.61|25436.61|25515.59|25435.59|10
1733768990000|2024-12-09 18:29:50|25516.35|25436.35|25516.52|25436.52|25517.06|25437.06|25516.35|25436.35|9
1733769000000|2024-12-09 18:30:00|25516.63|25436.63|25515.52|25435.52|25516.93|25436.93|25515.52|25435.52|10
1733769010000|2024-12-09 18:30:10|25515.95|25435.95|25523.97|25443.97|25523.97|25443.97|25515.03|25435.03|10
1733769020000|2024-12-09 18:30:20|25523.66|25443.66|25524.19|25444.19|25524.19|25444.19|25523.18|25443.18|10
1733769030000|2024-12-09 18:30:30|25524.18|25444.18|25523.36|25443.36|25524.18|25444.18|25523.23|25443.23|10
1733769040000|2024-12-09 18:30:40|25523.09|25443.09|25520.34|25440.34|25526.38|25446.38|25520.2|25440.2|10
1733769050000|2024-12-09 18:30:50|25520.09|25440.09|25519.05|25439.05|25520.66|25440.66|25519.05|25439.05|10
1733769060000|2024-12-09 18:31:00|25519.07|25439.07|25521.7|25441.7|25522.3|25442.3|25519.07|25439.07|10
1733769070000|2024-12-09 18:31:10|25521.95|25441.95|25521.25|25441.25|25521.95|25441.95|25520.29|25440.29|10
1733769080000|2024-12-09 18:31:20|25521.14|25441.14|25523.59|25443.59|25523.59|25443.59|25520.98|25440.98|10
1733769090000|2024-12-09 18:31:30|25523.7|25443.7|25521.91|25441.91|25525.04|25445.04|25521.91|25441.91|10
1733769100000|2024-12-09 18:31:40|25522.17|25442.17|25520.18|25440.18|25522.52|25442.52|25520.18|25440.18|10
1733769110000|2024-12-09 18:31:50|25519.43|25439.43|25519.2|25439.2|25519.96|25439.96|25519.2|25439.2|10
1733769120000|2024-12-09 18:32:00|25519.78|25439.78|25519.47|25439.47|25520.18|25440.18|25518.94|25438.94|10
1733769130000|2024-12-09 18:32:10|25519.51|25439.51|25522.08|25442.08|25522.08|25442.08|25519.51|25439.51|10
1733769140000|2024-12-09 18:32:20|25522|25442|25521.05|25441.05|25522.38|25442.38|25520.76|25440.76|10
1733769150000|2024-12-09 18:32:30|25521.56|25441.56|25521.97|25441.97|25523.17|25443.17|25521.56|25441.56|10
1733769160000|2024-12-09 18:32:40|25521.23|25441.23|25521.76|25441.76|25521.76|25441.76|25519.99|25439.99|10
1733769170000|2024-12-09 18:32:50|25522.56|25442.56|25522.11|25442.11|25522.63|25442.63|25521.97|25441.97|10
1733769180000|2024-12-09 18:33:00|25521.64|25441.64|25522.58|25442.58|25522.58|25442.58|25520.37|25440.37|10
1733769190000|2024-12-09 18:33:10|25523.74|25443.74|25525.64|25445.64|25525.72|25445.72|25523.74|25443.74|10
1733769200000|2024-12-09 18:33:20|25525.69|25445.69|25528.59|25448.59|25528.59|25448.59|25525.69|25445.69|10
1733769210000|2024-12-09 18:33:30|25528.52|25448.52|25526.03|25446.03|25528.52|25448.52|25525.91|25445.91|10
1733769220000|2024-12-09 18:33:40|25526.02|25446.02|25524.65|25444.65|25526.02|25446.02|25523.47|25443.47|10
1733769230000|2024-12-09 18:33:50|25524.12|25444.12|25519.75|25439.75|25524.12|25444.12|25519.75|25439.75|10
1733769240000|2024-12-09 18:34:00|25519.73|25439.73|25515.37|25435.37|25520|25440|25515.37|25435.37|10
1733769250000|2024-12-09 18:34:10|25514.67|25434.67|25511.15|25431.15|25514.67|25434.67|25511.15|25431.15|10
1733769260000|2024-12-09 18:34:20|25511.04|25431.04|25501.16|25421.16|25511.04|25431.04|25500.81|25420.81|10
1733769270000|2024-12-09 18:34:30|25500.54|25420.54|25499.46|25419.46|25500.54|25420.54|25498.5|25418.5|10
1733769280000|2024-12-09 18:34:40|25499.53|25419.53|25501.01|25421.01|25501.01|25421.01|25499.53|25419.53|10
1733769290000|2024-12-09 18:34:50|25501.12|25421.12|25496.86|25416.86|25501.16|25421.16|25496.7|25416.7|10
1733769300000|2024-12-09 18:35:00|25496.85|25416.85|25492.58|25412.58|25496.85|25416.85|25492.23|25412.23|10
1733769310000|2024-12-09 18:35:10|25492.6|25412.6|25492.68|25412.68|25492.68|25412.68|25490|25410|10
1733769320000|2024-12-09 18:35:20|25492.99|25412.99|25487.06|25407.06|25492.99|25412.99|25487.06|25407.06|10
1733769330000|2024-12-09 18:35:30|25486.49|25406.49|25479.32|25399.32|25486.78|25406.78|25479.32|25399.32|10
1733769340000|2024-12-09 18:35:40|25477.8|25397.8|25475.48|25395.48|25477.8|25397.8|25475.48|25395.48|10
1733769350000|2024-12-09 18:35:50|25475.15|25395.15|25474.49|25394.49|25475.96|25395.96|25474.49|25394.49|10
1733769360000|2024-12-09 18:36:00|25474.13|25394.13|25470.88|25390.88|25474.13|25394.13|25470.88|25390.88|10
1733769370000|2024-12-09 18:36:10|25467.77|25387.77|25467.31|25387.31|25469.13|25389.13|25467.31|25387.31|10
1733769380000|2024-12-09 18:36:20|25466.42|25386.42|25462.31|25382.31|25466.42|25386.42|25461.35|25381.35|10
1733769390000|2024-12-09 18:36:30|25462.35|25382.35|25459.71|25379.71|25462.46|25382.46|25459.71|25379.71|9
1733769400000|2024-12-09 18:36:40|25459.62|25379.62|25445.36|25365.36|25459.62|25379.62|25445.36|25365.36|10
1733769410000|2024-12-09 18:36:50|25445.19|25365.19|25437.52|25357.52|25445.19|25365.19|25437.52|25357.52|10
1733769420000|2024-12-09 18:37:00|25436.39|25356.39|25432.04|25352.04|25436.92|25356.92|25432.04|25352.04|10
1733769430000|2024-12-09 18:37:10|25431.48|25351.48|25431.47|25351.47|25432.23|25352.23|25430.3|25350.3|10
1733769440000|2024-12-09 18:37:20|25430.32|25350.32|25427.44|25347.44|25430.32|25350.32|25427.26|25347.26|10
1733769450000|2024-12-09 18:37:30|25427.74|25347.74|25429.13|25349.13|25429.13|25349.13|25427.74|25347.74|9
1733769460000|2024-12-09 18:37:40|25430.6|25350.6|25433.54|25353.54|25433.88|25353.88|25430.6|25350.6|10
1733769470000|2024-12-09 18:37:50|25433.38|25353.38|25433.42|25353.42|25434.31|25354.31|25433.19|25353.19|10
1733769480000|2024-12-09 18:38:00|25433.57|25353.57|25430.11|25350.11|25433.57|25353.57|25430.11|25350.11|10
1733769490000|2024-12-09 18:38:10|25429.33|25349.33|25425.74|25345.74|25429.33|25349.33|25424.92|25344.92|10
1733769500000|2024-12-09 18:38:20|25425.34|25345.34|25428.89|25348.89|25428.89|25348.89|25425.34|25345.34|10
1733769510000|2024-12-09 18:38:30|25429.27|25349.27|25432.31|25352.31|25432.31|25352.31|25429.17|25349.17|10
1733769520000|2024-12-09 18:38:40|25433.19|25353.19|25432.14|25352.14|25433.96|25353.96|25431.84|25351.84|10
1733769530000|2024-12-09 18:38:50|25432.34|25352.34|25432.55|25352.55|25432.55|25352.55|25431.73|25351.73|9
1733769540000|2024-12-09 18:39:00|25432.62|25352.62|25430.75|25350.75|25432.62|25352.62|25430.75|25350.75|10
1733769550000|2024-12-09 18:39:10|25431|25351|25429.21|25349.21|25432.02|25352.02|25428.7|25348.7|10
1733769560000|2024-12-09 18:39:20|25427.53|25347.53|25425.25|25345.25|25427.53|25347.53|25424.56|25344.56|10
1733769570000|2024-12-09 18:39:30|25425.17|25345.17|25421.85|25341.85|25425.17|25345.17|25421.47|25341.47|10
1733769580000|2024-12-09 18:39:40|25420.67|25340.67|25417.38|25337.38|25420.67|25340.67|25417.38|25337.38|10
1733769590000|2024-12-09 18:39:50|25416.91|25336.91|25414.17|25334.17|25416.91|25336.91|25414.17|25334.17|10
1733769600000|2024-12-09 18:40:00|25413.48|25333.48|25414.35|25334.35|25414.35|25334.35|25410.93|25330.93|10
1733769610000|2024-12-09 18:40:10|25414.06|25334.06|25415.57|25335.57|25415.57|25335.57|25412.88|25332.88|10
1733769620000|2024-12-09 18:40:20|25416.08|25336.08|25414.63|25334.63|25416.08|25336.08|25414.63|25334.63|10
1733769630000|2024-12-09 18:40:30|25413.47|25333.47|25412.16|25332.16|25413.47|25333.47|25411.34|25331.34|10
1733769640000|2024-12-09 18:40:40|25412.27|25332.27|25409.26|25329.26|25412.32|25332.32|25409.26|25329.26|9
1733769650000|2024-12-09 18:40:50|25409.08|25329.08|25407.58|25327.58|25409.18|25329.18|25407.51|25327.51|10
1733769660000|2024-12-09 18:41:00|25408.85|25328.85|25406.75|25326.75|25409.28|25329.28|25406.75|25326.75|10
1733769670000|2024-12-09 18:41:10|25406.49|25326.49|25410.25|25330.25|25410.25|25330.25|25406.49|25326.49|10
1733769680000|2024-12-09 18:41:20|25410.89|25330.89|25417.31|25337.31|25417.31|25337.31|25410.89|25330.89|10
1733769690000|2024-12-09 18:41:30|25417.28|25337.28|25418.95|25338.95|25420.8|25340.8|25417.28|25337.28|10
1733769700000|2024-12-09 18:41:40|25418.81|25338.81|25416.13|25336.13|25418.81|25338.81|25416.13|25336.13|10
1733769710000|2024-12-09 18:41:50|25416.14|25336.14|25410.68|25330.68|25416.41|25336.41|25410.68|25330.68|10
1733769720000|2024-12-09 18:42:00|25410.06|25330.06|25408.89|25328.89|25410.36|25330.36|25407.93|25327.93|10
1733769730000|2024-12-09 18:42:10|25408.48|25328.48|25407.32|25327.32|25408.69|25328.69|25407.16|25327.16|10
1733769740000|2024-12-09 18:42:20|25407.21|25327.21|25408.2|25328.2|25408.59|25328.59|25407.21|25327.21|10
1733769750000|2024-12-09 18:42:30|25407.2|25327.2|25408.6|25328.6|25408.94|25328.94|25407.2|25327.2|10
1733769760000|2024-12-09 18:42:40|25408.76|25328.76|25408.59|25328.59|25408.81|25328.81|25407.9|25327.9|10
1733769770000|2024-12-09 18:42:50|25408.77|25328.77|25409.98|25329.98|25409.98|25329.98|25408|25328|10
1733769780000|2024-12-09 18:43:00|25409.79|25329.79|25413.11|25333.11|25413.11|25333.11|25409.71|25329.71|10
1733769790000|2024-12-09 18:43:10|25413.24|25333.24|25412|25332|25413.52|25333.52|25411.99|25331.99|9
1733769800000|2024-12-09 18:43:20|25411.33|25331.33|25412.91|25332.91|25413.19|25333.19|25411.33|25331.33|10
1733769810000|2024-12-09 18:43:30|25413.09|25333.09|25413.1|25333.1|25413.44|25333.44|25413.09|25333.09|10
1733769820000|2024-12-09 18:43:40|25413.09|25333.09|25410.49|25330.49|25413.46|25333.46|25410.49|25330.49|9
1733769830000|2024-12-09 18:43:50|25410.68|25330.68|25414.51|25334.51|25414.51|25334.51|25410.68|25330.68|10
1733769840000|2024-12-09 18:44:00|25414.34|25334.34|25415.15|25335.15|25415.15|25335.15|25414.06|25334.06|10
1733769850000|2024-12-09 18:44:10|25415.09|25335.09|25416.92|25336.92|25417.79|25337.79|25414.94|25334.94|9
1733769860000|2024-12-09 18:44:20|25416.74|25336.74|25419.52|25339.52|25419.52|25339.52|25416.74|25336.74|10
1733769870000|2024-12-09 18:44:30|25420.35|25340.35|25422.02|25342.02|25422.06|25342.06|25419.46|25339.46|10
1733769880000|2024-12-09 18:44:40|25421.45|25341.45|25422.75|25342.75|25422.75|25342.75|25421.38|25341.38|10
1733769890000|2024-12-09 18:44:50|25422.5|25342.5|25422.78|25342.78|25422.81|25342.81|25421.48|25341.48|10
1733769900000|2024-12-09 18:45:00|25422.86|25342.86|25422.64|25342.64|25423.52|25343.52|25422.4|25342.4|10
1733769910000|2024-12-09 18:45:10|25422.26|25342.26|25429.88|25349.88|25429.88|25349.88|25422.22|25342.22|10
1733769920000|2024-12-09 18:45:20|25430.62|25350.62|25436.84|25356.84|25436.84|25356.84|25430.62|25350.62|10
1733769930000|2024-12-09 18:45:30|25436.65|25356.65|25435|25355|25436.65|25356.65|25435|25355|10
1733769940000|2024-12-09 18:45:40|25433.93|25353.93|25435.87|25355.87|25435.91|25355.91|25432.98|25352.98|10
1733769950000|2024-12-09 18:45:50|25436.43|25356.43|25440.17|25360.17|25440.17|25360.17|25436.43|25356.43|10
1733769960000|2024-12-09 18:46:00|25440.45|25360.45|25449.71|25369.71|25449.71|25369.71|25440.45|25360.45|10
1733769970000|2024-12-09 18:46:10|25450.69|25370.69|25452.78|25372.78|25452.87|25372.87|25450.69|25370.69|9
1733769980000|2024-12-09 18:46:20|25452.77|25372.77|25453.49|25373.49|25453.91|25373.91|25452.52|25372.52|10
1733769990000|2024-12-09 18:46:30|25452.89|25372.89|25451.28|25371.28|25452.89|25372.89|25451.28|25371.28|10
1733770000000|2024-12-09 18:46:40|25451.59|25371.59|25453.39|25373.39|25453.39|25373.39|25450.44|25370.44|10
1733770010000|2024-12-09 18:46:50|25454.05|25374.05|25457.42|25377.42|25457.42|25377.42|25454.05|25374.05|10
1733770020000|2024-12-09 18:47:00|25458.68|25378.68|25464.85|25384.85|25464.89|25384.89|25458.68|25378.68|9
1733770030000|2024-12-09 18:47:10|25465.06|25385.06|25463.8|25383.8|25465.43|25385.43|25463.8|25383.8|10
1733770040000|2024-12-09 18:47:20|25463.7|25383.7|25461.17|25381.17|25463.7|25383.7|25461.17|25381.17|9
1733770050000|2024-12-09 18:47:30|25460.65|25380.65|25460.15|25380.15|25461.06|25381.06|25460.15|25380.15|10
1733770060000|2024-12-09 18:47:40|25460.53|25380.53|25464.24|25384.24|25464.24|25384.24|25460.53|25380.53|10
1733770070000|2024-12-09 18:47:50|25464.89|25384.89|25465.98|25385.98|25465.98|25385.98|25464.64|25384.64|10
1733770080000|2024-12-09 18:48:00|25465.95|25385.95|25466.37|25386.37|25466.37|25386.37|25465.83|25385.83|9
1733770090000|2024-12-09 18:48:10|25466.03|25386.03|25464.45|25384.45|25466.07|25386.07|25464.14|25384.14|10
1733770100000|2024-12-09 18:48:20|25464.8|25384.8|25459.36|25379.36|25464.86|25384.86|25458.87|25378.87|10
1733770110000|2024-12-09 18:48:30|25459.49|25379.49|25455.31|25375.31|25459.49|25379.49|25455.31|25375.31|8
1733770120000|2024-12-09 18:48:40|25454.8|25374.8|25458.67|25378.67|25458.67|25378.67|25454.8|25374.8|10
1733770130000|2024-12-09 18:48:50|25458.77|25378.77|25460.42|25380.42|25460.82|25380.82|25458.77|25378.77|9
1733770140000|2024-12-09 18:49:00|25459.7|25379.7|25462.52|25382.52|25462.52|25382.52|25459.7|25379.7|10
1733770150000|2024-12-09 18:49:10|25463.26|25383.26|25464.18|25384.18|25464.18|25384.18|25463|25383|10
1733770160000|2024-12-09 18:49:20|25465.32|25385.32|25465.07|25385.07|25465.88|25385.88|25464.99|25384.99|10
1733770170000|2024-12-09 18:49:30|25464.48|25384.48|25460.74|25380.74|25464.48|25384.48|25460.74|25380.74|10
1733770180000|2024-12-09 18:49:40|25459.98|25379.98|25453.8|25373.8|25459.98|25379.98|25453.03|25373.03|10
1733770190000|2024-12-09 18:49:50|25453.36|25373.36|25453.17|25373.17|25453.36|25373.36|25451.09|25371.09|10
1733770200000|2024-12-09 18:50:00|25453.41|25373.41|25452.4|25372.4|25453.66|25373.66|25451.57|25371.57|10
1733770210000|2024-12-09 18:50:10|25452.3|25372.3|25448.57|25368.57|25452.41|25372.41|25448.57|25368.57|9
1733770220000|2024-12-09 18:50:20|25448.55|25368.55|25447.11|25367.11|25448.55|25368.55|25446.86|25366.86|10
1733770230000|2024-12-09 18:50:30|25447.16|25367.16|25447.91|25367.91|25448.6|25368.6|25446.5|25366.5|8
1733770240000|2024-12-09 18:50:40|25448.61|25368.61|25451.66|25371.66|25452.19|25372.19|25448.61|25368.61|10
1733770250000|2024-12-09 18:50:50|25452.59|25372.59|25451.13|25371.13|25452.96|25372.96|25451.13|25371.13|10
1733770260000|2024-12-09 18:51:00|25451.31|25371.31|25453.31|25373.31|25453.46|25373.46|25451.31|25371.31|10
1733770270000|2024-12-09 18:51:10|25453.53|25373.53|25458.67|25378.67|25458.67|25378.67|25453.36|25373.36|10
1733770280000|2024-12-09 18:51:20|25459.34|25379.34|25460.63|25380.63|25461.92|25381.92|25459.34|25379.34|10
1733770290000|2024-12-09 18:51:30|25460.17|25380.17|25457.35|25377.35|25460.17|25380.17|25457.28|25377.28|10
1733770300000|2024-12-09 18:51:40|25457.21|25377.21|25455.41|25375.41|25458.3|25378.3|25455.41|25375.41|10
1733770310000|2024-12-09 18:51:50|25456.1|25376.1|25458.14|25378.14|25458.71|25378.71|25456.1|25376.1|10
1733770320000|2024-12-09 18:52:00|25458.26|25378.26|25460|25380|25460.28|25380.28|25458.26|25378.26|10
1733770330000|2024-12-09 18:52:10|25460.72|25380.72|25462.1|25382.1|25462.1|25382.1|25460.72|25380.72|10
1733770340000|2024-12-09 18:52:20|25463.36|25383.36|25465.79|25385.79|25465.79|25385.79|25462.96|25382.96|10
1733770350000|2024-12-09 18:52:30|25466.92|25386.92|25467.35|25387.35|25467.99|25387.99|25466.92|25386.92|10
1733770360000|2024-12-09 18:52:40|25467.18|25387.18|25465.79|25385.79|25467.52|25387.52|25465.79|25385.79|10
1733770370000|2024-12-09 18:52:50|25466.23|25386.23|25466.67|25386.67|25466.82|25386.82|25466.02|25386.02|10
1733770380000|2024-12-09 18:53:00|25466.68|25386.68|25466.78|25386.78|25467.41|25387.41|25466.3|25386.3|10
1733770390000|2024-12-09 18:53:10|25466.66|25386.66|25466.46|25386.46|25466.94|25386.94|25466.36|25386.36|10
1733770400000|2024-12-09 18:53:20|25466.49|25386.49|25469.06|25389.06|25469.13|25389.13|25466.49|25386.49|10
1733770410000|2024-12-09 18:53:30|25469.34|25389.34|25473.19|25393.19|25473.19|25393.19|25468.83|25388.83|9
1733770420000|2024-12-09 18:53:40|25472.55|25392.55|25471.16|25391.16|25473.21|25393.21|25471.1|25391.1|10
1733770430000|2024-12-09 18:53:50|25471.24|25391.24|25470.69|25390.69|25471.24|25391.24|25470.41|25390.41|10
1733770440000|2024-12-09 18:54:00|25470.47|25390.47|25470.11|25390.11|25470.89|25390.89|25470.11|25390.11|10
1733770450000|2024-12-09 18:54:10|25470.41|25390.41|25471.6|25391.6|25471.6|25391.6|25469.58|25389.58|10
1733770460000|2024-12-09 18:54:20|25471.54|25391.54|25470.63|25390.63|25471.62|25391.62|25470.63|25390.63|10
1733770470000|2024-12-09 18:54:30|25470.14|25390.14|25468.69|25388.69|25470.16|25390.16|25468.69|25388.69|10
1733770480000|2024-12-09 18:54:40|25468.78|25388.78|25467.02|25387.02|25468.78|25388.78|25466.74|25386.74|10
1733770490000|2024-12-09 18:54:50|25467.13|25387.13|25466.53|25386.53|25467.13|25387.13|25466.29|25386.29|10
1733770500000|2024-12-09 18:55:00|25466.41|25386.41|25465.72|25385.72|25466.75|25386.75|25465.65|25385.65|10
1733770510000|2024-12-09 18:55:10|25465.66|25385.66|25465.72|25385.72|25465.72|25385.72|25463.41|25383.41|10
1733770520000|2024-12-09 18:55:20|25465.47|25385.47|25463.79|25383.79|25465.6|25385.6|25463.79|25383.79|10
1733770530000|2024-12-09 18:55:30|25464.04|25384.04|25466.4|25386.4|25466.4|25386.4|25464.04|25384.04|8
1733770540000|2024-12-09 18:55:40|25466.5|25386.5|25461.94|25381.94|25466.5|25386.5|25461.94|25381.94|9
1733770550000|2024-12-09 18:55:50|25462.02|25382.02|25461.97|25381.97|25462.3|25382.3|25461.87|25381.87|10
1733770560000|2024-12-09 18:56:00|25461.69|25381.69|25463.56|25383.56|25463.87|25383.87|25461.69|25381.69|9
1733770570000|2024-12-09 18:56:10|25463.22|25383.22|25465.32|25385.32|25465.41|25385.41|25463.22|25383.22|9
1733770580000|2024-12-09 18:56:20|25465.72|25385.72|25464.55|25384.55|25465.72|25385.72|25464.55|25384.55|10
1733770590000|2024-12-09 18:56:30|25465.3|25385.3|25465.08|25385.08|25465.3|25385.3|25464.46|25384.46|10
1733770600000|2024-12-09 18:56:40|25466.24|25386.24|25470.81|25390.81|25471.08|25391.08|25465.54|25385.54|10
1733770610000|2024-12-09 18:56:50|25472.5|25392.5|25475.33|25395.33|25475.33|25395.33|25472.5|25392.5|10
1733770620000|2024-12-09 18:57:00|25475.47|25395.47|25483.25|25403.25|25483.25|25403.25|25475.47|25395.47|10
1733770630000|2024-12-09 18:57:10|25483.93|25403.93|25486.15|25406.15|25486.15|25406.15|25483.93|25403.93|10
1733770640000|2024-12-09 18:57:20|25486.36|25406.36|25486.75|25406.75|25486.75|25406.75|25486.36|25406.36|9
1733770650000|2024-12-09 18:57:30|25486.97|25406.97|25485.39|25405.39|25487.12|25407.12|25485.39|25405.39|10
1733770660000|2024-12-09 18:57:40|25485.66|25405.66|25484.14|25404.14|25485.66|25405.66|25483.95|25403.95|10
1733770670000|2024-12-09 18:57:50|25483.79|25403.79|25483.4|25403.4|25484.12|25404.12|25483.06|25403.06|9
1733770680000|2024-12-09 18:58:00|25483.17|25403.17|25481.75|25401.75|25483.17|25403.17|25480.88|25400.88|10
1733770690000|2024-12-09 18:58:10|25480.43|25400.43|25480.73|25400.73|25482.01|25402.01|25479.93|25399.93|10
1733770700000|2024-12-09 18:58:20|25479.83|25399.83|25475.44|25395.44|25479.83|25399.83|25475.25|25395.25|10
1733770710000|2024-12-09 18:58:30|25475.92|25395.92|25473.89|25393.89|25475.92|25395.92|25473.36|25393.36|10
1733770720000|2024-12-09 18:58:40|25473.96|25393.96|25468.93|25388.93|25474.04|25394.04|25467.84|25387.84|10
1733770730000|2024-12-09 18:58:50|25468.27|25388.27|25457.54|25377.54|25468.27|25388.27|25457.54|25377.54|10
1733770740000|2024-12-09 18:59:00|25457.4|25377.4|25446.28|25366.28|25457.4|25377.4|25446.28|25366.28|10
1733770750000|2024-12-09 18:59:10|25445.19|25365.19|25433.89|25353.89|25445.19|25365.19|25433.89|25353.89|10
1733770760000|2024-12-09 18:59:20|25433.18|25353.18|25429.13|25349.13|25433.42|25353.42|25429.13|25349.13|10
1733770770000|2024-12-09 18:59:30|25425.35|25345.35|25422.06|25342.06|25425.35|25345.35|25422.06|25342.06|10
1733770780000|2024-12-09 18:59:40|25421.93|25341.93|25413.23|25333.23|25421.93|25341.93|25412.79|25332.79|10
1733770790000|2024-12-09 18:59:50|25413.45|25333.45|25409.62|25329.62|25414.4|25334.4|25408.5|25328.5|10
1733770800000|2024-12-09 19:00:00|25410.05|25330.05|25399.37|25319.37|25410.32|25330.32|25399.37|25319.37|10
1733770810000|2024-12-09 19:00:10|25400.05|25320.05|25398.85|25318.85|25401.13|25321.13|25398.23|25318.23|10
1733770820000|2024-12-09 19:00:20|25398.55|25318.55|25391.75|25311.75|25398.55|25318.55|25391.75|25311.75|10
1733770830000|2024-12-09 19:00:30|25391.77|25311.77|25390.81|25310.81|25391.77|25311.77|25390.48|25310.48|10
1733770840000|2024-12-09 19:00:40|25390.22|25310.22|25383.19|25303.19|25390.22|25310.22|25383.19|25303.19|9
1733770850000|2024-12-09 19:00:50|25383.34|25303.34|25377.42|25297.42|25383.34|25303.34|25376.58|25296.58|10
1733770860000|2024-12-09 19:01:00|25376.34|25296.34|25371.67|25291.67|25376.48|25296.48|25371.67|25291.67|10
1733770870000|2024-12-09 19:01:10|25371.88|25291.88|25351.17|25271.17|25371.88|25291.88|25351.17|25271.17|10
1733770880000|2024-12-09 19:01:20|25349.87|25269.87|25337.22|25257.22|25349.87|25269.87|25337.22|25257.22|10
1733770890000|2024-12-09 19:01:30|25335.67|25255.67|25330.37|25250.37|25337.36|25257.36|25328.56|25248.56|10
1733770900000|2024-12-09 19:01:40|25329.83|25249.83|25327.26|25247.26|25329.83|25249.83|25327.26|25247.26|10
1733770910000|2024-12-09 19:01:50|25327.1|25247.1|25332.28|25252.28|25332.28|25252.28|25327.1|25247.1|10
1733770920000|2024-12-09 19:02:00|25332.52|25252.52|25332.86|25252.86|25332.86|25252.86|25330.47|25250.47|10
1733770930000|2024-12-09 19:02:10|25332.21|25252.21|25332.84|25252.84|25334.85|25254.85|25331.25|25251.25|10
1733770940000|2024-12-09 19:02:20|25332.44|25252.44|25333.39|25253.39|25333.39|25253.39|25332.16|25252.16|10
1733770950000|2024-12-09 19:02:30|25333.05|25253.05|25326.75|25246.75|25333.05|25253.05|25326.75|25246.75|10
1733770960000|2024-12-09 19:02:40|25326.92|25246.92|25325.6|25245.6|25326.92|25246.92|25325.36|25245.36|10
1733770970000|2024-12-09 19:02:50|25325.71|25245.71|25330.17|25250.17|25330.37|25250.37|25325.71|25245.71|10
1733770980000|2024-12-09 19:03:00|25331.41|25251.41|25331.97|25251.97|25333.87|25253.87|25331.41|25251.41|10
1733770990000|2024-12-09 19:03:10|25332.16|25252.16|25339.3|25259.3|25339.88|25259.88|25332.16|25252.16|10
1733771000000|2024-12-09 19:03:20|25339.33|25259.33|25342.54|25262.54|25342.54|25262.54|25339.33|25259.33|10
1733771010000|2024-12-09 19:03:30|25342.52|25262.52|25347.51|25267.51|25347.51|25267.51|25342.52|25262.52|10
1733771020000|2024-12-09 19:03:40|25348.5|25268.5|25347.21|25267.21|25351.96|25271.96|25347.21|25267.21|10
1733771030000|2024-12-09 19:03:50|25346.7|25266.7|25340.87|25260.87|25346.7|25266.7|25340.49|25260.49|10
1733771040000|2024-12-09 19:04:00|25340.45|25260.45|25334.23|25254.23|25340.86|25260.86|25334.23|25254.23|10
1733771050000|2024-12-09 19:04:10|25331.84|25251.84|25321.59|25241.59|25331.84|25251.84|25321.46|25241.46|10
1733771060000|2024-12-09 19:04:20|25321.66|25241.66|25319.96|25239.96|25321.87|25241.87|25319.96|25239.96|9
1733771070000|2024-12-09 19:04:30|25320.04|25240.04|25322.03|25242.03|25322.03|25242.03|25317.5|25237.5|10
1733771080000|2024-12-09 19:04:40|25322.21|25242.21|25323.9|25243.9|25325.06|25245.06|25320.63|25240.63|10
1733771090000|2024-12-09 19:04:50|25323.66|25243.66|25325.25|25245.25|25325.35|25245.35|25322.99|25242.99|10
1733771100000|2024-12-09 19:05:00|25325.61|25245.61|25327.97|25247.97|25328.47|25248.47|25325.61|25245.61|10
1733771110000|2024-12-09 19:05:10|25328.06|25248.06|25333.77|25253.77|25334.01|25254.01|25328.06|25248.06|10
1733771120000|2024-12-09 19:05:20|25333.88|25253.88|25334.11|25254.11|25334.95|25254.95|25333.74|25253.74|10
1733771130000|2024-12-09 19:05:30|25334.69|25254.69|25333.04|25253.04|25335.01|25255.01|25332.65|25252.65|10
1733771140000|2024-12-09 19:05:40|25332.29|25252.29|25328.59|25248.59|25332.29|25252.29|25328.59|25248.59|9
1733771150000|2024-12-09 19:05:50|25327.98|25247.98|25320.68|25240.68|25327.98|25247.98|25320.68|25240.68|10
1733771160000|2024-12-09 19:06:00|25320.61|25240.61|25316.83|25236.83|25320.61|25240.61|25316.83|25236.83|10
1733771170000|2024-12-09 19:06:10|25317.37|25237.37|25315.12|25235.12|25318.3|25238.3|25315.12|25235.12|10
1733771180000|2024-12-09 19:06:20|25315.32|25235.32|25310.97|25230.97|25315.32|25235.32|25310.97|25230.97|10
1733771190000|2024-12-09 19:06:30|25310.39|25230.39|25309.51|25229.51|25311.34|25231.34|25309.51|25229.51|10
1733771200000|2024-12-09 19:06:40|25309.41|25229.41|25306.99|25226.99|25309.41|25229.41|25306.36|25226.36|10
1733771210000|2024-12-09 19:06:50|25307.16|25227.16|25307.92|25227.92|25307.92|25227.92|25306.31|25226.31|10
1733771220000|2024-12-09 19:07:00|25308.8|25228.8|25313.46|25233.46|25313.46|25233.46|25308.8|25228.8|10
1733771230000|2024-12-09 19:07:10|25313.85|25233.85|25312.72|25232.72|25314.03|25234.03|25310.31|25230.31|10
1733771240000|2024-12-09 19:07:20|25312.12|25232.12|25308.15|25228.15|25312.12|25232.12|25308.06|25228.06|10
1733771250000|2024-12-09 19:07:30|25307.98|25227.98|25310.57|25230.57|25311.14|25231.14|25307.98|25227.98|10
1733771260000|2024-12-09 19:07:40|25309.87|25229.87|25312.36|25232.36|25313.45|25233.45|25309.57|25229.57|10
1733771270000|2024-12-09 19:07:50|25311.98|25231.98|25302.37|25222.37|25311.98|25231.98|25302.37|25222.37|10
1733771280000|2024-12-09 19:08:00|25301.47|25221.47|25294.87|25214.87|25301.55|25221.55|25294.87|25214.87|9
1733771290000|2024-12-09 19:08:10|25294.14|25214.14|25291.86|25211.86|25295.41|25215.41|25291.79|25211.79|10
1733771300000|2024-12-09 19:08:20|25291.33|25211.33|25291.07|25211.07|25292.56|25212.56|25291.07|25211.07|10
1733771310000|2024-12-09 19:08:30|25291.33|25211.33|25287.37|25207.37|25291.33|25211.33|25287.08|25207.08|10
1733771320000|2024-12-09 19:08:40|25287.6|25207.6|25288.01|25208.01|25288.66|25208.66|25287.6|25207.6|10
1733771330000|2024-12-09 19:08:50|25288.64|25208.64|25289.24|25209.24|25290.24|25210.24|25288.39|25208.39|10
1733771340000|2024-12-09 19:09:00|25289.41|25209.41|25280.25|25200.25|25290.13|25210.13|25280.25|25200.25|10
1733771350000|2024-12-09 19:09:10|25280.18|25200.18|25277.84|25197.84|25280.18|25200.18|25277.84|25197.84|10
1733771360000|2024-12-09 19:09:20|25278.56|25198.56|25279.96|25199.96|25280.37|25200.37|25278.56|25198.56|9
1733771370000|2024-12-09 19:09:30|25279.98|25199.98|25276.59|25196.59|25280.23|25200.23|25276.59|25196.59|10
1733771380000|2024-12-09 19:09:40|25276.5|25196.5|25275.81|25195.81|25276.5|25196.5|25275.28|25195.28|10
1733771390000|2024-12-09 19:09:50|25276.2|25196.2|25276.31|25196.31|25277.86|25197.86|25275.36|25195.36|10
1733771400000|2024-12-09 19:10:00|25276.04|25196.04|25276.13|25196.13|25276.2|25196.2|25275.73|25195.73|10
1733771410000|2024-12-09 19:10:10|25275.11|25195.11|25276.07|25196.07|25276.1|25196.1|25273.1|25193.1|10
1733771420000|2024-12-09 19:10:20|25276.13|25196.13|25277.94|25197.94|25278.17|25198.17|25274.4|25194.4|10
1733771430000|2024-12-09 19:10:30|25277.57|25197.57|25275.78|25195.78|25277.9|25197.9|25275.78|25195.78|10
1733771440000|2024-12-09 19:10:40|25275.76|25195.76|25276.2|25196.2|25276.2|25196.2|25275.4|25195.4|8
1733771450000|2024-12-09 19:10:50|25276.72|25196.72|25276.45|25196.45|25276.72|25196.72|25276.24|25196.24|10
1733771460000|2024-12-09 19:11:00|25276.54|25196.54|25277.27|25197.27|25278.56|25198.56|25276.54|25196.54|10
1733771470000|2024-12-09 19:11:10|25277.33|25197.33|25281.18|25201.18|25282.1|25202.1|25277.33|25197.33|10
1733771480000|2024-12-09 19:11:20|25281.51|25201.51|25280.39|25200.39|25281.51|25201.51|25279.87|25199.87|10
1733771490000|2024-12-09 19:11:30|25280.82|25200.82|25280.93|25200.93|25281.87|25201.87|25280.79|25200.79|10
1733771500000|2024-12-09 19:11:40|25280.33|25200.33|25281.59|25201.59|25281.59|25201.59|25280.33|25200.33|10
1733771510000|2024-12-09 19:11:50|25281.5|25201.5|25280.38|25200.38|25281.55|25201.55|25280.38|25200.38|9
1733771520000|2024-12-09 19:12:00|25280.77|25200.77|25286.15|25206.15|25286.15|25206.15|25280.37|25200.37|10
1733771530000|2024-12-09 19:12:10|25286.71|25206.71|25285.95|25205.95|25287.14|25207.14|25285.92|25205.92|10
1733771540000|2024-12-09 19:12:20|25286.45|25206.45|25282.5|25202.5|25286.68|25206.68|25282.5|25202.5|10
1733771550000|2024-12-09 19:12:30|25281.74|25201.74|25277.86|25197.86|25281.74|25201.74|25277.86|25197.86|10
1733771560000|2024-12-09 19:12:40|25277.55|25197.55|25278.69|25198.69|25278.82|25198.82|25277.55|25197.55|10
1733771570000|2024-12-09 19:12:50|25278.7|25198.7|25281.63|25201.63|25281.63|25201.63|25278.7|25198.7|9
1733771580000|2024-12-09 19:13:00|25282.14|25202.14|25280.87|25200.87|25282.4|25202.4|25280.87|25200.87|9
1733771590000|2024-12-09 19:13:10|25281.02|25201.02|25282.19|25202.19|25282.19|25202.19|25279.71|25199.71|10
1733771600000|2024-12-09 19:13:20|25281.91|25201.91|25282.72|25202.72|25282.81|25202.81|25281.91|25201.91|10
1733771610000|2024-12-09 19:13:30|25282.71|25202.71|25284.85|25204.85|25284.85|25204.85|25282.52|25202.52|10
1733771620000|2024-12-09 19:13:40|25284.68|25204.68|25286.28|25206.28|25286.28|25206.28|25284.02|25204.02|10
1733771630000|2024-12-09 19:13:50|25287.36|25207.36|25288.19|25208.19|25288.32|25208.32|25287.36|25207.36|10
1733771640000|2024-12-09 19:14:00|25288.16|25208.16|25288.85|25208.85|25290.12|25210.12|25288.03|25208.03|10
1733771650000|2024-12-09 19:14:10|25288.93|25208.93|25289.13|25209.13|25290.07|25210.07|25288.93|25208.93|10
1733771660000|2024-12-09 19:14:20|25288.74|25208.74|25292.84|25212.84|25292.84|25212.84|25288.49|25208.49|10
1733771670000|2024-12-09 19:14:30|25292.81|25212.81|25289.61|25209.61|25292.81|25212.81|25289.53|25209.53|9
1733771680000|2024-12-09 19:14:40|25290.95|25210.95|25289.24|25209.24|25290.95|25210.95|25289.22|25209.22|10
1733771690000|2024-12-09 19:14:50|25289.52|25209.52|25288|25208|25289.52|25209.52|25288|25208|10
1733771700000|2024-12-09 19:15:00|25287.95|25207.95|25287.64|25207.64|25288.71|25208.71|25287.64|25207.64|10
1733771710000|2024-12-09 19:15:10|25287.08|25207.08|25287.68|25207.68|25287.68|25207.68|25285.99|25205.99|8
1733771720000|2024-12-09 19:15:20|25287.44|25207.44|25294.7|25214.7|25294.7|25214.7|25287.4|25207.4|10
1733771730000|2024-12-09 19:15:30|25294.47|25214.47|25293.44|25213.44|25294.49|25214.49|25293.44|25213.44|10
1733771740000|2024-12-09 19:15:40|25293.67|25213.67|25294.79|25214.79|25294.79|25214.79|25292.59|25212.59|10
1733771750000|2024-12-09 19:15:50|25295|25215|25300.37|25220.37|25300.37|25220.37|25295|25215|10
1733771760000|2024-12-09 19:16:00|25300.58|25220.58|25299.83|25219.83|25301.4|25221.4|25299.29|25219.29|10
1733771770000|2024-12-09 19:16:10|25299.56|25219.56|25297.23|25217.23|25299.56|25219.56|25297.23|25217.23|10
1733771780000|2024-12-09 19:16:20|25296.13|25216.13|25299.42|25219.42|25299.42|25219.42|25296.13|25216.13|10
1733771790000|2024-12-09 19:16:30|25299.58|25219.58|25307.78|25227.78|25307.78|25227.78|25299.58|25219.58|10
1733771800000|2024-12-09 19:16:40|25308.32|25228.32|25312.96|25232.96|25313.12|25233.12|25308.32|25228.32|9
1733771810000|2024-12-09 19:16:50|25312.92|25232.92|25317.86|25237.86|25318.88|25238.88|25310.49|25230.49|9
1733771820000|2024-12-09 19:17:00|25316.79|25236.79|25316.95|25236.95|25316.95|25236.95|25311.79|25231.79|10
1733771830000|2024-12-09 19:17:10|25316.27|25236.27|25320.84|25240.84|25320.84|25240.84|25316.27|25236.27|10
1733771840000|2024-12-09 19:17:20|25320.88|25240.88|25327.86|25247.86|25327.86|25247.86|25320.88|25240.88|10
1733771850000|2024-12-09 19:17:30|25327.72|25247.72|25329.58|25249.58|25329.58|25249.58|25327.36|25247.36|10
1733771860000|2024-12-09 19:17:40|25330.19|25250.19|25342.04|25262.04|25342.04|25262.04|25330.19|25250.19|10
1733771870000|2024-12-09 19:17:50|25346.7|25266.7|25357.52|25277.52|25360.32|25280.32|25346.7|25266.7|10
1733771880000|2024-12-09 19:18:00|25358.03|25278.03|25354.44|25274.44|25358.03|25278.03|25354.29|25274.29|10
1733771890000|2024-12-09 19:18:10|25354.5|25274.5|25355.22|25275.22|25355.87|25275.87|25354.29|25274.29|10
1733771900000|2024-12-09 19:18:20|25355.08|25275.08|25354.08|25274.08|25355.22|25275.22|25352.88|25272.88|10
1733771910000|2024-12-09 19:18:30|25353.25|25273.25|25352.71|25272.71|25353.97|25273.97|25352.41|25272.41|10
1733771920000|2024-12-09 19:18:40|25352.53|25272.53|25350.25|25270.25|25352.53|25272.53|25348.97|25268.97|10
1733771930000|2024-12-09 19:18:50|25349.66|25269.66|25349.79|25269.79|25350.36|25270.36|25349.57|25269.57|10
1733771940000|2024-12-09 19:19:00|25349.31|25269.31|25351.98|25271.98|25351.98|25271.98|25349.31|25269.31|10
1733771950000|2024-12-09 19:19:10|25352.03|25272.03|25348.43|25268.43|25352.03|25272.03|25348.36|25268.36|10
1733771960000|2024-12-09 19:19:20|25348.37|25268.37|25348.11|25268.11|25348.37|25268.37|25347.65|25267.65|10
1733771970000|2024-12-09 19:19:30|25348.15|25268.15|25349.07|25269.07|25350.21|25270.21|25347.3|25267.3|10
1733771980000|2024-12-09 19:19:40|25350.82|25270.82|25355.21|25275.21|25355.44|25275.44|25350.82|25270.82|10
1733771990000|2024-12-09 19:19:50|25355.76|25275.76|25355.37|25275.37|25356.4|25276.4|25355.37|25275.37|10
1733772000000|2024-12-09 19:20:00|25354.71|25274.71|25361.18|25281.18|25361.18|25281.18|25354.71|25274.71|10
1733772010000|2024-12-09 19:20:10|25362.07|25282.07|25361.95|25281.95|25363.06|25283.06|25361.03|25281.03|10
1733772020000|2024-12-09 19:20:20|25361.75|25281.75|25358.66|25278.66|25361.75|25281.75|25357.76|25277.76|10
1733772030000|2024-12-09 19:20:30|25358.47|25278.47|25358.35|25278.35|25358.88|25278.88|25358.13|25278.13|10
1733772040000|2024-12-09 19:20:40|25358.43|25278.43|25358.33|25278.33|25358.75|25278.75|25357.83|25277.83|10
1733772050000|2024-12-09 19:20:50|25358.48|25278.48|25350.97|25270.97|25360.77|25280.77|25350.97|25270.97|9
1733772060000|2024-12-09 19:21:00|25350.52|25270.52|25349.24|25269.24|25351.11|25271.11|25349.24|25269.24|9
1733772070000|2024-12-09 19:21:10|25348.32|25268.32|25348.43|25268.43|25348.85|25268.85|25347.84|25267.84|10
1733772080000|2024-12-09 19:21:20|25348.36|25268.36|25350.61|25270.61|25350.61|25270.61|25348.36|25268.36|10
1733772090000|2024-12-09 19:21:30|25350.39|25270.39|25352.69|25272.69|25353.22|25273.22|25350.32|25270.32|10
1733772100000|2024-12-09 19:21:40|25353.87|25273.87|25354.09|25274.09|25354.14|25274.14|25353.39|25273.39|9
1733772110000|2024-12-09 19:21:50|25354.58|25274.58|25355.71|25275.71|25356.29|25276.29|25354.58|25274.58|9
1733772120000|2024-12-09 19:22:00|25354.99|25274.99|25354.07|25274.07|25355.05|25275.05|25354.07|25274.07|10
1733772130000|2024-12-09 19:22:10|25354.33|25274.33|25356.04|25276.04|25356.04|25276.04|25353.22|25273.22|10
1733772140000|2024-12-09 19:22:20|25356.4|25276.4|25357.39|25277.39|25357.67|25277.67|25356.25|25276.25|9
1733772150000|2024-12-09 19:22:30|25357.21|25277.21|25359.51|25279.51|25359.51|25279.51|25357.21|25277.21|10
1733772160000|2024-12-09 19:22:40|25359.63|25279.63|25358.38|25278.38|25359.63|25279.63|25357.66|25277.66|10
1733772170000|2024-12-09 19:22:50|25358.04|25278.04|25358.14|25278.14|25358.62|25278.62|25357.74|25277.74|10
1733772180000|2024-12-09 19:23:00|25358.36|25278.36|25358.37|25278.37|25358.37|25278.37|25357.03|25277.03|10
1733772190000|2024-12-09 19:23:10|25358.49|25278.49|25356.78|25276.78|25358.55|25278.55|25356.78|25276.78|10
1733772200000|2024-12-09 19:23:20|25356.56|25276.56|25357.3|25277.3|25357.3|25277.3|25356.32|25276.32|10
1733772210000|2024-12-09 19:23:30|25359.82|25279.82|25365.58|25285.58|25365.58|25285.58|25359.82|25279.82|10
1733772220000|2024-12-09 19:23:40|25366.61|25286.61|25374.92|25294.92|25374.92|25294.92|25366.5|25286.5|10
1733772230000|2024-12-09 19:23:50|25374.59|25294.59|25372.52|25292.52|25374.59|25294.59|25372.49|25292.49|10
1733772240000|2024-12-09 19:24:00|25372.02|25292.02|25368.46|25288.46|25372.02|25292.02|25368.46|25288.46|10
1733772250000|2024-12-09 19:24:10|25368.79|25288.79|25366.61|25286.61|25368.79|25288.79|25366.11|25286.11|10
1733772260000|2024-12-09 19:24:20|25367.58|25287.58|25370.69|25290.69|25370.69|25290.69|25367.54|25287.54|10
1733772270000|2024-12-09 19:24:30|25371.75|25291.75|25369.11|25289.11|25372.41|25292.41|25369.11|25289.11|10
1733772280000|2024-12-09 19:24:40|25369.02|25289.02|25362.99|25282.99|25369.91|25289.91|25362.99|25282.99|10
1733772290000|2024-12-09 19:24:50|25362.47|25282.47|25359.35|25279.35|25362.47|25282.47|25359.35|25279.35|10
1733772300000|2024-12-09 19:25:00|25359.22|25279.22|25358.71|25278.71|25359.31|25279.31|25358.71|25278.71|9
1733772310000|2024-12-09 19:25:10|25357.75|25277.75|25357.24|25277.24|25357.75|25277.75|25355.7|25275.7|10
1733772320000|2024-12-09 19:25:20|25357.42|25277.42|25356.96|25276.96|25357.42|25277.42|25356.51|25276.51|10
1733772330000|2024-12-09 19:25:30|25356.95|25276.95|25359.14|25279.14|25359.14|25279.14|25356.1|25276.1|10
1733772340000|2024-12-09 19:25:40|25359.04|25279.04|25356.81|25276.81|25359.04|25279.04|25356.07|25276.07|10
1733772350000|2024-12-09 19:25:50|25357.09|25277.09|25364.67|25284.67|25365.27|25285.27|25354.77|25274.77|10
1733772360000|2024-12-09 19:26:00|25364.02|25284.02|25361.39|25281.39|25364.72|25284.72|25360.79|25280.79|10
1733772370000|2024-12-09 19:26:10|25362.35|25282.35|25369.74|25289.74|25369.74|25289.74|25362.35|25282.35|10
1733772380000|2024-12-09 19:26:20|25370.35|25290.35|25371.4|25291.4|25371.4|25291.4|25370.16|25290.16|10
1733772390000|2024-12-09 19:26:30|25371.49|25291.49|25374.86|25294.86|25374.86|25294.86|25371.46|25291.46|10
1733772400000|2024-12-09 19:26:40|25375.64|25295.64|25378.98|25298.98|25378.98|25298.98|25375.64|25295.64|10
1733772410000|2024-12-09 19:26:50|25379.14|25299.14|25378.71|25298.71|25379.16|25299.16|25378.52|25298.52|10
1733772420000|2024-12-09 19:27:00|25377.73|25297.73|25383.78|25303.78|25383.78|25303.78|25377.73|25297.73|10
1733772430000|2024-12-09 19:27:10|25384.16|25304.16|25383.28|25303.28|25384.75|25304.75|25382.37|25302.37|10
1733772440000|2024-12-09 19:27:20|25383.46|25303.46|25385.9|25305.9|25385.92|25305.92|25383.24|25303.24|10
1733772450000|2024-12-09 19:27:30|25386.16|25306.16|25388.07|25308.07|25389.1|25309.1|25386.16|25306.16|10
1733772460000|2024-12-09 19:27:40|25388.18|25308.18|25388.63|25308.63|25388.63|25308.63|25388.16|25308.16|10
1733772470000|2024-12-09 19:27:50|25388.7|25308.7|25389.64|25309.64|25389.64|25309.64|25388.26|25308.26|9
1733772480000|2024-12-09 19:28:00|25389.26|25309.26|25384.57|25304.57|25389.26|25309.26|25384.57|25304.57|10
1733772490000|2024-12-09 19:28:10|25384.17|25304.17|25380.15|25300.15|25384.3|25304.3|25380.15|25300.15|10
1733772500000|2024-12-09 19:28:20|25379.91|25299.91|25380.38|25300.38|25380.55|25300.55|25379.46|25299.46|10
1733772510000|2024-12-09 19:28:30|25380.16|25300.16|25385.21|25305.21|25385.21|25305.21|25380.16|25300.16|10
1733772520000|2024-12-09 19:28:40|25385.78|25305.78|25387.63|25307.63|25387.63|25307.63|25385.78|25305.78|10
1733772530000|2024-12-09 19:28:50|25387.79|25307.79|25384.49|25304.49|25387.95|25307.95|25384.49|25304.49|10
1733772540000|2024-12-09 19:29:00|25383.75|25303.75|25381.73|25301.73|25383.82|25303.82|25381.46|25301.46|10
1733772550000|2024-12-09 19:29:10|25381.91|25301.91|25380.23|25300.23|25381.91|25301.91|25379.52|25299.52|10
1733772560000|2024-12-09 19:29:20|25380.34|25300.34|25382.49|25302.49|25382.55|25302.55|25380.24|25300.24|10
1733772570000|2024-12-09 19:29:30|25382.02|25302.02|25378.43|25298.43|25382.02|25302.02|25377.66|25297.66|10
1733772580000|2024-12-09 19:29:40|25370.51|25290.51|25372.6|25292.6|25372.6|25292.6|25370.33|25290.33|10
1733772590000|2024-12-09 19:29:50|25372.89|25292.89|25371.47|25291.47|25373.24|25293.24|25371.47|25291.47|10
1733772600000|2024-12-09 19:30:00|25370.85|25290.85|25372.44|25292.44|25373.19|25293.19|25370.85|25290.85|10
1733772610000|2024-12-09 19:30:10|25372.63|25292.63|25374.64|25294.64|25375|25295|25372.63|25292.63|10
1733772620000|2024-12-09 19:30:20|25374.65|25294.65|25371.15|25291.15|25374.72|25294.72|25371.15|25291.15|10
1733772630000|2024-12-09 19:30:30|25371.02|25291.02|25369.75|25289.75|25371.02|25291.02|25369.08|25289.08|10
1733772640000|2024-12-09 19:30:40|25370.39|25290.39|25369.33|25289.33|25370.67|25290.67|25369.33|25289.33|10
1733772650000|2024-12-09 19:30:50|25369.84|25289.84|25364.63|25284.63|25369.84|25289.84|25363.96|25283.96|10
1733772660000|2024-12-09 19:31:00|25364.89|25284.89|25364.54|25284.54|25365.44|25285.44|25364.54|25284.54|9
1733772670000|2024-12-09 19:31:10|25363.73|25283.73|25360.7|25280.7|25363.73|25283.73|25360.7|25280.7|9
1733772680000|2024-12-09 19:31:20|25360.55|25280.55|25358.04|25278.04|25360.55|25280.55|25358.04|25278.04|10
1733772690000|2024-12-09 19:31:30|25357.96|25277.96|25356.64|25276.64|25357.96|25277.96|25356.64|25276.64|10
1733772700000|2024-12-09 19:31:40|25353.15|25273.15|25343.65|25263.65|25353.15|25273.15|25343.58|25263.58|10
1733772710000|2024-12-09 19:31:50|25343.2|25263.2|25338.83|25258.83|25343.2|25263.2|25338.83|25258.83|10
1733772720000|2024-12-09 19:32:00|25338.41|25258.41|25336.68|25256.68|25338.41|25258.41|25334.42|25254.42|10
1733772730000|2024-12-09 19:32:10|25336.83|25256.83|25337.56|25257.56|25338.18|25258.18|25336.68|25256.68|10
1733772740000|2024-12-09 19:32:20|25337.63|25257.63|25341.9|25261.9|25341.9|25261.9|25337.45|25257.45|10
1733772750000|2024-12-09 19:32:30|25342.04|25262.04|25344.16|25264.16|25344.16|25264.16|25341.24|25261.24|10
1733772760000|2024-12-09 19:32:40|25344.1|25264.1|25342.32|25262.32|25344.77|25264.77|25342.32|25262.32|10
1733772770000|2024-12-09 19:32:50|25342.36|25262.36|25340.31|25260.31|25342.75|25262.75|25340.12|25260.12|10
1733772780000|2024-12-09 19:33:00|25339.41|25259.41|25341.14|25261.14|25341.14|25261.14|25337.31|25257.31|10
1733772790000|2024-12-09 19:33:10|25342.35|25262.35|25346.87|25266.87|25346.92|25266.92|25342.35|25262.35|10
1733772800000|2024-12-09 19:33:20|25345.28|25265.28|25341.22|25261.22|25345.28|25265.28|25341.22|25261.22|10
1733772810000|2024-12-09 19:33:30|25340.94|25260.94|25340.41|25260.41|25340.94|25260.94|25339.31|25259.31|10
1733772820000|2024-12-09 19:33:40|25340.44|25260.44|25346.07|25266.07|25346.07|25266.07|25340.44|25260.44|10
1733772830000|2024-12-09 19:33:50|25346.12|25266.12|25348.33|25268.33|25348.33|25268.33|25346|25266|10
1733772840000|2024-12-09 19:34:00|25348.76|25268.76|25352.15|25272.15|25352.34|25272.34|25348.76|25268.76|10
1733772850000|2024-12-09 19:34:10|25353.65|25273.65|25355.16|25275.16|25355.48|25275.48|25353.65|25273.65|10
1733772860000|2024-12-09 19:34:20|25355.69|25275.69|25353.03|25273.03|25355.74|25275.74|25352.69|25272.69|10
1733772870000|2024-12-09 19:34:30|25352.49|25272.49|25352.13|25272.13|25352.81|25272.81|25352.13|25272.13|9
1733772880000|2024-12-09 19:34:40|25352.11|25272.11|25347.6|25267.6|25352.11|25272.11|25347.59|25267.59|10
1733772890000|2024-12-09 19:34:50|25348.31|25268.31|25343.85|25263.85|25348.5|25268.5|25343.85|25263.85|10
1733772900000|2024-12-09 19:35:00|25343.41|25263.41|25337.79|25257.79|25343.41|25263.41|25337.79|25257.79|10
1733772910000|2024-12-09 19:35:10|25337.58|25257.58|25326.56|25246.56|25337.58|25257.58|25326.56|25246.56|10
1733772920000|2024-12-09 19:35:20|25325.58|25245.58|25324.01|25244.01|25325.58|25245.58|25323.61|25243.61|10
1733772930000|2024-12-09 19:35:30|25323.74|25243.74|25325.7|25245.7|25325.7|25245.7|25323.23|25243.23|9
1733772940000|2024-12-09 19:35:40|25326.2|25246.2|25328.92|25248.92|25329.27|25249.27|25326.2|25246.2|10
1733772950000|2024-12-09 19:35:50|25328.28|25248.28|25330.81|25250.81|25330.81|25250.81|25327.51|25247.51|10
1733772960000|2024-12-09 19:36:00|25330.56|25250.56|25331.23|25251.23|25332.02|25252.02|25330.06|25250.06|10
1733772970000|2024-12-09 19:36:10|25328.22|25248.22|25338.4|25258.4|25338.4|25258.4|25328.22|25248.22|10
1733772980000|2024-12-09 19:36:20|25338.26|25258.26|25339.97|25259.97|25339.97|25259.97|25337.33|25257.33|10
1733772990000|2024-12-09 19:36:30|25340.1|25260.1|25337.96|25257.96|25340.11|25260.11|25337.96|25257.96|9
1733773000000|2024-12-09 19:36:40|25346.69|25266.69|25345.68|25265.68|25346.96|25266.96|25345.39|25265.39|10
1733773010000|2024-12-09 19:36:50|25346.13|25266.13|25349.37|25269.37|25350.12|25270.12|25346.13|25266.13|10
1733773020000|2024-12-09 19:37:00|25349.26|25269.26|25350.16|25270.16|25351.1|25271.1|25349.26|25269.26|10
1733773030000|2024-12-09 19:37:10|25350.1|25270.1|25348.9|25268.9|25350.1|25270.1|25348.39|25268.39|9
1733773040000|2024-12-09 19:37:20|25348.93|25268.93|25345.01|25265.01|25349.48|25269.48|25345.01|25265.01|10
1733773050000|2024-12-09 19:37:30|25344.75|25264.75|25341.09|25261.09|25344.75|25264.75|25341.09|25261.09|10
1733773060000|2024-12-09 19:37:40|25340.8|25260.8|25327.77|25247.77|25340.8|25260.8|25327.77|25247.77|10
1733773070000|2024-12-09 19:37:50|25325.32|25245.32|25326.73|25246.73|25327.66|25247.66|25325.05|25245.05|10
1733773080000|2024-12-09 19:38:00|25327.7|25247.7|25324.06|25244.06|25327.7|25247.7|25324.06|25244.06|10
1733773090000|2024-12-09 19:38:10|25324.53|25244.53|25323.45|25243.45|25324.53|25244.53|25323.45|25243.45|10
1733773100000|2024-12-09 19:38:20|25323.52|25243.52|25325.23|25245.23|25325.23|25245.23|25323.52|25243.52|10
1733773110000|2024-12-09 19:38:30|25324.96|25244.96|25325.32|25245.32|25326.62|25246.62|25324.96|25244.96|10
1733773120000|2024-12-09 19:38:40|25325.04|25245.04|25316.81|25236.81|25325.04|25245.04|25316.48|25236.48|10
1733773130000|2024-12-09 19:38:50|25316.58|25236.58|25317.53|25237.53|25317.53|25237.53|25315.69|25235.69|10
1733773140000|2024-12-09 19:39:00|25317.79|25237.79|25317.94|25237.94|25318.57|25238.57|25316.88|25236.88|10
1733773150000|2024-12-09 19:39:10|25317.98|25237.98|25316.88|25236.88|25318.38|25238.38|25315.51|25235.51|10
1733773160000|2024-12-09 19:39:20|25316.85|25236.85|25325.89|25245.89|25325.89|25245.89|25316.85|25236.85|10
1733773170000|2024-12-09 19:39:30|25328.75|25248.75|25335.31|25255.31|25335.64|25255.64|25328.75|25248.75|10
1733773180000|2024-12-09 19:39:40|25334.6|25254.6|25335.11|25255.11|25336.52|25256.52|25334.52|25254.52|10
1733773190000|2024-12-09 19:39:50|25335.52|25255.52|25336.25|25256.25|25336.25|25256.25|25332.76|25252.76|10
1733773200000|2024-12-09 19:40:00|25336.38|25256.38|25334.82|25254.82|25336.38|25256.38|25334.17|25254.17|10
1733773210000|2024-12-09 19:40:10|25335.54|25255.54|25332.11|25252.11|25336.1|25256.1|25332.11|25252.11|10
1733773220000|2024-12-09 19:40:20|25332.18|25252.18|25328.51|25248.51|25332.18|25252.18|25328.11|25248.11|10
1733773230000|2024-12-09 19:40:30|25328.71|25248.71|25333.6|25253.6|25333.71|25253.71|25328.57|25248.57|10
1733773240000|2024-12-09 19:40:40|25333.41|25253.41|25334.46|25254.46|25334.46|25254.46|25333.34|25253.34|10
1733773250000|2024-12-09 19:40:50|25335.52|25255.52|25338.51|25258.51|25338.62|25258.62|25335.52|25255.52|10
1733773260000|2024-12-09 19:41:00|25338.54|25258.54|25338.58|25258.58|25339.48|25259.48|25337.31|25257.31|10
1733773270000|2024-12-09 19:41:10|25339.96|25259.96|25335.81|25255.81|25340.43|25260.43|25335.81|25255.81|10
1733773280000|2024-12-09 19:41:20|25335.74|25255.74|25335.07|25255.07|25335.74|25255.74|25334.9|25254.9|9
1733773290000|2024-12-09 19:41:30|25334.31|25254.31|25332.79|25252.79|25334.31|25254.31|25332.79|25252.79|8
1733773300000|2024-12-09 19:41:40|25332.63|25252.63|25334.03|25254.03|25334.31|25254.31|25332.63|25252.63|10
1733773310000|2024-12-09 19:41:50|25333.59|25253.59|25328.53|25248.53|25333.59|25253.59|25328.53|25248.53|10
1733773320000|2024-12-09 19:42:00|25327.66|25247.66|25323.7|25243.7|25327.66|25247.66|25323.62|25243.62|10
1733773330000|2024-12-09 19:42:10|25323.18|25243.18|25320.21|25240.21|25323.45|25243.45|25319.82|25239.82|10
1733773340000|2024-12-09 19:42:20|25319.27|25239.27|25315.51|25235.51|25319.27|25239.27|25315.21|25235.21|10
1733773350000|2024-12-09 19:42:30|25314.58|25234.58|25315.57|25235.57|25315.57|25235.57|25314.56|25234.56|10
1733773360000|2024-12-09 19:42:40|25315.47|25235.47|25307.1|25227.1|25315.47|25235.47|25307.1|25227.1|10
1733773370000|2024-12-09 19:42:50|25307.29|25227.29|25308.82|25228.82|25308.87|25228.87|25307.03|25227.03|10
1733773380000|2024-12-09 19:43:00|25308.88|25228.88|25308.43|25228.43|25308.88|25228.88|25308.34|25228.34|10
1733773390000|2024-12-09 19:43:10|25308.81|25228.81|25308.45|25228.45|25309.03|25229.03|25307.38|25227.38|10
1733773400000|2024-12-09 19:43:20|25308.39|25228.39|25311.12|25231.12|25311.12|25231.12|25308.25|25228.25|10
1733773410000|2024-12-09 19:43:30|25311.29|25231.29|25315.92|25235.92|25315.92|25235.92|25311.29|25231.29|10
1733773420000|2024-12-09 19:43:40|25316.63|25236.63|25322.62|25242.62|25322.62|25242.62|25316.63|25236.63|10
1733773430000|2024-12-09 19:43:50|25322.98|25242.98|25328.86|25248.86|25328.86|25248.86|25322.98|25242.98|10
1733773440000|2024-12-09 19:44:00|25331.35|25251.35|25334|25254|25334.96|25254.96|25331.35|25251.35|10
1733773450000|2024-12-09 19:44:10|25334.35|25254.35|25335.29|25255.29|25335.29|25255.29|25333.19|25253.19|10
1733773460000|2024-12-09 19:44:20|25335.2|25255.2|25335.49|25255.49|25335.86|25255.86|25335.03|25255.03|10
1733773470000|2024-12-09 19:44:30|25335.9|25255.9|25334.37|25254.37|25336.44|25256.44|25334.37|25254.37|10
1733773480000|2024-12-09 19:44:40|25334.3|25254.3|25332.1|25252.1|25334.3|25254.3|25332.1|25252.1|10
1733773490000|2024-12-09 19:44:50|25331.82|25251.82|25330.75|25250.75|25332.43|25252.43|25330.26|25250.26|10
1733773500000|2024-12-09 19:45:00|25330.95|25250.95|25325.65|25245.65|25330.95|25250.95|25325.54|25245.54|10
1733773510000|2024-12-09 19:45:10|25323.66|25243.66|25320.62|25240.62|25323.66|25243.66|25320.62|25240.62|10
1733773520000|2024-12-09 19:45:20|25320.69|25240.69|25322.14|25242.14|25322.14|25242.14|25316.58|25236.58|10
1733773530000|2024-12-09 19:45:30|25322.71|25242.71|25327.82|25247.82|25327.82|25247.82|25322.71|25242.71|10
1733773540000|2024-12-09 19:45:40|25330.4|25250.4|25335.06|25255.06|25335.06|25255.06|25330.4|25250.4|10
1733773550000|2024-12-09 19:45:50|25334.97|25254.97|25336.22|25256.22|25336.22|25256.22|25333.58|25253.58|10
1733773560000|2024-12-09 19:46:00|25335.49|25255.49|25331.38|25251.38|25335.51|25255.51|25330.8|25250.8|10
1733773570000|2024-12-09 19:46:10|25330.95|25250.95|25321.9|25241.9|25330.95|25250.95|25321.9|25241.9|10
1733773580000|2024-12-09 19:46:20|25320.75|25240.75|25319.69|25239.69|25320.75|25240.75|25319.69|25239.69|10
1733773590000|2024-12-09 19:46:30|25316.46|25236.46|25308.65|25228.65|25316.46|25236.46|25308.65|25228.65|10
1733773600000|2024-12-09 19:46:40|25307.96|25227.96|25307.89|25227.89|25308.05|25228.05|25306.75|25226.75|10
1733773610000|2024-12-09 19:46:50|25307.72|25227.72|25302.37|25222.37|25308.49|25228.49|25302.37|25222.37|10
1733773620000|2024-12-09 19:47:00|25302.33|25222.33|25301.6|25221.6|25303.01|25223.01|25301.6|25221.6|10
1733773630000|2024-12-09 19:47:10|25301.92|25221.92|25303.34|25223.34|25303.34|25223.34|25300.6|25220.6|10
1733773640000|2024-12-09 19:47:20|25303.82|25223.82|25298.43|25218.43|25304.1|25224.1|25298.43|25218.43|10
1733773650000|2024-12-09 19:47:30|25298.69|25218.69|25301.63|25221.63|25301.63|25221.63|25298.25|25218.25|10
1733773660000|2024-12-09 19:47:40|25301.62|25221.62|25299.54|25219.54|25301.62|25221.62|25298.91|25218.91|10
1733773670000|2024-12-09 19:47:50|25299.55|25219.55|25295.17|25215.17|25299.55|25219.55|25295.17|25215.17|10
1733773680000|2024-12-09 19:48:00|25294.94|25214.94|25281.39|25201.39|25294.94|25214.94|25281.39|25201.39|10
1733773690000|2024-12-09 19:48:10|25280.59|25200.59|25278.3|25198.3|25280.63|25200.63|25278.27|25198.27|10
1733773700000|2024-12-09 19:48:20|25278.27|25198.27|25273.73|25193.73|25278.27|25198.27|25273.67|25193.67|10
1733773710000|2024-12-09 19:48:30|25273.38|25193.38|25271.26|25191.26|25273.48|25193.48|25270.43|25190.43|10
1733773720000|2024-12-09 19:48:40|25271.45|25191.45|25283.73|25203.73|25283.73|25203.73|25271.45|25191.45|10
1733773730000|2024-12-09 19:48:50|25284.08|25204.08|25284.34|25204.34|25286.45|25206.45|25283.12|25203.12|10
1733773740000|2024-12-09 19:49:00|25283.62|25203.62|25286.07|25206.07|25286.07|25206.07|25281.5|25201.5|10
1733773750000|2024-12-09 19:49:10|25287.53|25207.53|25299.16|25219.16|25299.16|25219.16|25287.27|25207.27|10
1733773760000|2024-12-09 19:49:20|25299.85|25219.85|25307.65|25227.65|25308.08|25228.08|25299.85|25219.85|10
1733773770000|2024-12-09 19:49:30|25307.89|25227.89|25308.48|25228.48|25310.91|25230.91|25307.39|25227.39|10
1733773780000|2024-12-09 19:49:40|25308.78|25228.78|25308.86|25228.86|25310.1|25230.1|25308.77|25228.77|10
1733773790000|2024-12-09 19:49:50|25309.65|25229.65|25312.24|25232.24|25312.57|25232.57|25309.65|25229.65|9
1733773800000|2024-12-09 19:50:00|25313.23|25233.23|25312.54|25232.54|25313.43|25233.43|25312.23|25232.23|10
1733773810000|2024-12-09 19:50:10|25312.4|25232.4|25322.28|25242.28|25322.28|25242.28|25312.4|25232.4|10
1733773820000|2024-12-09 19:50:20|25322.63|25242.63|25331.76|25251.76|25331.76|25251.76|25322.63|25242.63|10
1733773830000|2024-12-09 19:50:30|25331.11|25251.11|25329.81|25249.81|25331.11|25251.11|25327.55|25247.55|10
1733773840000|2024-12-09 19:50:40|25329.83|25249.83|25326.67|25246.67|25329.89|25249.89|25326.67|25246.67|10
1733773850000|2024-12-09 19:50:50|25326.32|25246.32|25317.52|25237.52|25326.32|25246.32|25316.37|25236.37|10
1733773860000|2024-12-09 19:51:00|25314.98|25234.98|25317.47|25237.47|25317.47|25237.47|25314.13|25234.13|10
1733773870000|2024-12-09 19:51:10|25317.55|25237.55|25315.87|25235.87|25319.61|25239.61|25315.87|25235.87|10
1733773880000|2024-12-09 19:51:20|25316.2|25236.2|25314.3|25234.3|25316.29|25236.29|25314.3|25234.3|10
1733773890000|2024-12-09 19:51:30|25314.43|25234.43|25313.27|25233.27|25314.43|25234.43|25312.71|25232.71|10
1733773900000|2024-12-09 19:51:40|25312.56|25232.56|25310.07|25230.07|25312.78|25232.78|25309.74|25229.74|10
1733773910000|2024-12-09 19:51:50|25309.72|25229.72|25303.09|25223.09|25309.72|25229.72|25303.09|25223.09|10
1733773920000|2024-12-09 19:52:00|25302.72|25222.72|25298.27|25218.27|25304.98|25224.98|25298.12|25218.12|10
1733773930000|2024-12-09 19:52:10|25298.8|25218.8|25276.2|25196.2|25298.8|25218.8|25276.2|25196.2|10
1733773940000|2024-12-09 19:52:20|25273.91|25193.91|25269.19|25189.19|25273.91|25193.91|25268.03|25188.03|10
1733773950000|2024-12-09 19:52:30|25272.67|25192.67|25268.75|25188.75|25272.67|25192.67|25268.75|25188.75|10
1733773960000|2024-12-09 19:52:40|25267.62|25187.62|25265.45|25185.45|25267.62|25187.62|25264.71|25184.71|10
1733773970000|2024-12-09 19:52:50|25265.56|25185.56|25269.45|25189.45|25270.46|25190.46|25265.56|25185.56|10
1733773980000|2024-12-09 19:53:00|25269.97|25189.97|25271.46|25191.46|25272.05|25192.05|25269.97|25189.97|10
1733773990000|2024-12-09 19:53:10|25271.31|25191.31|25255.44|25175.44|25272.12|25192.12|25255.44|25175.44|10
1733774000000|2024-12-09 19:53:20|25255.63|25175.63|25251.07|25171.07|25255.63|25175.63|25251.07|25171.07|10
1733774010000|2024-12-09 19:53:30|25249.94|25169.94|25248.98|25168.98|25250.83|25170.83|25248.98|25168.98|10
1733774020000|2024-12-09 19:53:40|25248.72|25168.72|25246.93|25166.93|25248.72|25168.72|25246.44|25166.44|10
1733774030000|2024-12-09 19:53:50|25246.36|25166.36|25233.96|25153.96|25246.56|25166.56|25233.96|25153.96|10
1733774040000|2024-12-09 19:54:00|25233.72|25153.72|25233.61|25153.61|25233.72|25153.72|25232.31|25152.31|10
1733774050000|2024-12-09 19:54:10|25231.45|25151.45|25222.55|25142.55|25231.45|25151.45|25222.55|25142.55|10
1733774060000|2024-12-09 19:54:20|25222|25142|25218.69|25138.69|25222.14|25142.14|25218.69|25138.69|10
1733774070000|2024-12-09 19:54:30|25218.46|25138.46|25203.33|25123.33|25218.46|25138.46|25203.33|25123.33|10
1733774080000|2024-12-09 19:54:40|25201.73|25121.73|25201.25|25121.25|25201.73|25121.73|25199.95|25119.95|10
1733774090000|2024-12-09 19:54:50|25200.99|25120.99|25203.07|25123.07|25203.41|25123.41|25200.99|25120.99|10
1733774100000|2024-12-09 19:55:00|25201.83|25121.83|25206.12|25126.12|25206.12|25126.12|25201.83|25121.83|9
1733774110000|2024-12-09 19:55:10|25206.18|25126.18|25204.69|25124.69|25206.68|25126.68|25204.69|25124.69|10
1733774120000|2024-12-09 19:55:20|25204.31|25124.31|25197.08|25117.08|25204.31|25124.31|25197.08|25117.08|10
1733774130000|2024-12-09 19:55:30|25196.86|25116.86|25195.14|25115.14|25197|25117|25191.89|25111.89|10
1733774140000|2024-12-09 19:55:40|25195.36|25115.36|25201.33|25121.33|25201.33|25121.33|25195.36|25115.36|10
1733774150000|2024-12-09 19:55:50|25202.05|25122.05|25202.79|25122.79|25203.23|25123.23|25201.87|25121.87|10
1733774160000|2024-12-09 19:56:00|25204.54|25124.54|25209.62|25129.62|25210.81|25130.81|25204.54|25124.54|10
1733774170000|2024-12-09 19:56:10|25209.72|25129.72|25220.23|25140.23|25220.23|25140.23|25209.14|25129.14|10
1733774180000|2024-12-09 19:56:20|25221.44|25141.44|25229.7|25149.7|25229.7|25149.7|25221.44|25141.44|10
1733774190000|2024-12-09 19:56:30|25228.54|25148.54|25229.56|25149.56|25230.15|25150.15|25228.48|25148.48|10
1733774200000|2024-12-09 19:56:40|25230.06|25150.06|25228.37|25148.37|25230.06|25150.06|25227.36|25147.36|10
1733774210000|2024-12-09 19:56:50|25229.35|25149.35|25232.39|25152.39|25232.39|25152.39|25229.35|25149.35|10
1733774220000|2024-12-09 19:57:00|25233.71|25153.71|25237.07|25157.07|25237.07|25157.07|25233.71|25153.71|10
1733774230000|2024-12-09 19:57:10|25238.04|25158.04|25239.74|25159.74|25241.46|25161.46|25238.04|25158.04|10
1733774240000|2024-12-09 19:57:20|25239.55|25159.55|25237.28|25157.28|25239.55|25159.55|25237.28|25157.28|10
1733774250000|2024-12-09 19:57:30|25237.26|25157.26|25233.63|25153.63|25237.26|25157.26|25232.69|25152.69|10
1733774260000|2024-12-09 19:57:40|25233.68|25153.68|25237.24|25157.24|25237.24|25157.24|25233.68|25153.68|10
1733774270000|2024-12-09 19:57:50|25237.15|25157.15|25238.74|25158.74|25238.74|25158.74|25237.15|25157.15|10
1733774280000|2024-12-09 19:58:00|25238.65|25158.65|25237.08|25157.08|25238.65|25158.65|25236.07|25156.07|10
1733774290000|2024-12-09 19:58:10|25237.23|25157.23|25236.37|25156.37|25237.83|25157.83|25236.37|25156.37|9
1733774300000|2024-12-09 19:58:20|25236.53|25156.53|25235|25155|25236.53|25156.53|25234.55|25154.55|10
1733774310000|2024-12-09 19:58:30|25235.2|25155.2|25225.56|25145.56|25236.06|25156.06|25225.56|25145.56|10
1733774320000|2024-12-09 19:58:40|25225.39|25145.39|25225.21|25145.21|25226.12|25146.12|25225.21|25145.21|10
1733774330000|2024-12-09 19:58:50|25225.54|25145.54|25219.38|25139.38|25226.04|25146.04|25219.38|25139.38|10
1733774340000|2024-12-09 19:59:00|25218.87|25138.87|25216.01|25136.01|25218.87|25138.87|25215.64|25135.64|10
1733774350000|2024-12-09 19:59:10|25215.26|25135.26|25213.39|25133.39|25217.39|25137.39|25213.39|25133.39|9
1733774360000|2024-12-09 19:59:20|25213.35|25133.35|25213.22|25133.22|25213.81|25133.81|25212.67|25132.67|10
1733774370000|2024-12-09 19:59:30|25213.1|25133.1|25207.39|25127.39|25213.1|25133.1|25207.39|25127.39|10
1733774380000|2024-12-09 19:59:40|25206.48|25126.48|25203.63|25123.63|25206.48|25126.48|25203.63|25123.63|10
1733774390000|2024-12-09 19:59:50|25202.32|25122.32|25205.35|25125.35|25205.35|25125.35|25201.21|25121.21|10
1733774400000|2024-12-09 20:00:00|25204.52|25124.52|25207.93|25127.93|25207.93|25127.93|25202.57|25122.57|10
1733774410000|2024-12-09 20:00:10|25209.4|25129.4|25217.03|25137.03|25217.03|25137.03|25209.4|25129.4|10
1733774420000|2024-12-09 20:00:20|25217.48|25137.48|25217.6|25137.6|25219.36|25139.36|25217.42|25137.42|10
1733774430000|2024-12-09 20:00:30|25217.31|25137.31|25221.66|25141.66|25221.88|25141.88|25216.86|25136.86|10
1733774440000|2024-12-09 20:00:40|25222.5|25142.5|25217.4|25137.4|25224.37|25144.37|25217.4|25137.4|10
1733774450000|2024-12-09 20:00:50|25216.27|25136.27|25207.64|25127.64|25216.27|25136.27|25207.64|25127.64|10
1733774460000|2024-12-09 20:01:00|25207.26|25127.26|25206.18|25126.18|25208.93|25128.93|25206.18|25126.18|10
1733774470000|2024-12-09 20:01:10|25204.43|25124.43|25202.49|25122.49|25204.43|25124.43|25202.49|25122.49|10
1733774480000|2024-12-09 20:01:20|25201.73|25121.73|25197.57|25117.57|25201.73|25121.73|25197.57|25117.57|10
1733774490000|2024-12-09 20:01:30|25195.76|25115.76|25186.47|25106.47|25195.76|25115.76|25186.47|25106.47|10
1733774500000|2024-12-09 20:01:40|25186.17|25106.17|25186.71|25106.71|25187.54|25107.54|25185.58|25105.58|10
1733774510000|2024-12-09 20:01:50|25186.64|25106.64|25181.97|25101.97|25188.49|25108.49|25181.97|25101.97|10
1733774520000|2024-12-09 20:02:00|25181.69|25101.69|25178.58|25098.58|25181.69|25101.69|25177.76|25097.76|10
1733774530000|2024-12-09 20:02:10|25178.4|25098.4|25163.77|25083.77|25178.4|25098.4|25163.77|25083.77|10
1733774540000|2024-12-09 20:02:20|25161.9|25081.9|25140.21|25060.21|25161.9|25081.9|25140.19|25060.19|10
1733774550000|2024-12-09 20:02:30|25139.39|25059.39|25144.53|25064.53|25145.06|25065.06|25139.39|25059.39|10
1733774560000|2024-12-09 20:02:40|25145.41|25065.41|25158.71|25078.71|25158.71|25078.71|25145.41|25065.41|10
1733774570000|2024-12-09 20:02:50|25161.26|25081.26|25178.21|25098.21|25178.21|25098.21|25161.26|25081.26|10
1733774580000|2024-12-09 20:03:00|25178.87|25098.87|25195.31|25115.31|25195.31|25115.31|25178.21|25098.21|10
1733774590000|2024-12-09 20:03:10|25200.91|25120.91|25209.37|25129.37|25209.52|25129.52|25200.91|25120.91|10
1733774600000|2024-12-09 20:03:20|25210.67|25130.67|25211.18|25131.18|25211.23|25131.23|25208.85|25128.85|10
1733774610000|2024-12-09 20:03:30|25211.72|25131.72|25208.95|25128.95|25212.6|25132.6|25208.29|25128.29|10
1733774620000|2024-12-09 20:03:40|25209.47|25129.47|25203.32|25123.32|25209.47|25129.47|25202.86|25122.86|10
1733774630000|2024-12-09 20:03:50|25203.17|25123.17|25213.97|25133.97|25214.07|25134.07|25203.17|25123.17|10
1733774640000|2024-12-09 20:04:00|25213.87|25133.87|25216.11|25136.11|25216.18|25136.18|25213.87|25133.87|10
1733774650000|2024-12-09 20:04:10|25215.79|25135.79|25212.84|25132.84|25216.79|25136.79|25212.77|25132.77|10
1733774660000|2024-12-09 20:04:20|25211.75|25131.75|25218.5|25138.5|25218.5|25138.5|25210.15|25130.15|10
1733774670000|2024-12-09 20:04:30|25218.93|25138.93|25219.61|25139.61|25219.78|25139.78|25217.43|25137.43|10
1733774680000|2024-12-09 20:04:40|25219.29|25139.29|25219.56|25139.56|25219.56|25139.56|25214.52|25134.52|10
1733774690000|2024-12-09 20:04:50|25221.04|25141.04|25227.73|25147.73|25227.73|25147.73|25221.04|25141.04|10
1733774700000|2024-12-09 20:05:00|25228.19|25148.19|25239.87|25159.87|25239.87|25159.87|25228.19|25148.19|10
1733774710000|2024-12-09 20:05:10|25241.17|25161.17|25237.39|25157.39|25241.17|25161.17|25237.39|25157.39|10
1733774720000|2024-12-09 20:05:20|25237.56|25157.56|25242.39|25162.39|25242.39|25162.39|25237.56|25157.56|10
1733774730000|2024-12-09 20:05:30|25243.21|25163.21|25240.09|25160.09|25243.62|25163.62|25240.09|25160.09|10
1733774740000|2024-12-09 20:05:40|25239.2|25159.2|25236.93|25156.93|25239.2|25159.2|25236.81|25156.81|10
1733774750000|2024-12-09 20:05:50|25236.86|25156.86|25232.36|25152.36|25237.07|25157.07|25232.31|25152.31|10
1733774760000|2024-12-09 20:06:00|25231.75|25151.75|25219.86|25139.86|25231.75|25151.75|25219.86|25139.86|10
1733774770000|2024-12-09 20:06:10|25218.72|25138.72|25213.59|25133.59|25218.72|25138.72|25213.59|25133.59|10
1733774780000|2024-12-09 20:06:20|25212.33|25132.33|25206.29|25126.29|25212.33|25132.33|25206.29|25126.29|10
1733774790000|2024-12-09 20:06:30|25206.5|25126.5|25196.55|25116.55|25206.5|25126.5|25196.55|25116.55|10
1733774800000|2024-12-09 20:06:40|25195.02|25115.02|25183.87|25103.87|25195.02|25115.02|25183.87|25103.87|10
1733774810000|2024-12-09 20:06:50|25183.08|25103.08|25167.9|25087.9|25183.08|25103.08|25167.9|25087.9|10
1733774820000|2024-12-09 20:07:00|25168.21|25088.21|25170.53|25090.53|25170.53|25090.53|25166.61|25086.61|10
1733774830000|2024-12-09 20:07:10|25170.79|25090.79|25171.64|25091.64|25171.93|25091.93|25170.79|25090.79|10
1733774840000|2024-12-09 20:07:20|25171.97|25091.97|25168.77|25088.77|25172.56|25092.56|25168.77|25088.77|10
1733774850000|2024-12-09 20:07:30|25167.39|25087.39|25163.68|25083.68|25167.39|25087.39|25163.68|25083.68|10
1733774860000|2024-12-09 20:07:40|25162.84|25082.84|25163.3|25083.3|25163.3|25083.3|25162.28|25082.28|10
1733774870000|2024-12-09 20:07:50|25163.14|25083.14|25164.79|25084.79|25165.75|25085.75|25163.14|25083.14|10
1733774880000|2024-12-09 20:08:00|25164.94|25084.94|25158.95|25078.95|25165.51|25085.51|25158.95|25078.95|9
1733774890000|2024-12-09 20:08:10|25158.36|25078.36|25149.93|25069.93|25158.36|25078.36|25149.93|25069.93|10
1733774900000|2024-12-09 20:08:20|25149.64|25069.64|25140.35|25060.35|25149.64|25069.64|25140.35|25060.35|10
1733774910000|2024-12-09 20:08:30|25139.77|25059.77|25139.19|25059.19|25139.77|25059.77|25137.35|25057.35|10
1733774920000|2024-12-09 20:08:40|25139.42|25059.42|25139.35|25059.35|25139.65|25059.65|25138.71|25058.71|10
1733774930000|2024-12-09 20:08:50|25139.38|25059.38|25141.45|25061.45|25141.45|25061.45|25137.99|25057.99|10
1733774940000|2024-12-09 20:09:00|25141.51|25061.51|25143.01|25063.01|25145.51|25065.51|25141.51|25061.51|10
1733774950000|2024-12-09 20:09:10|25144.44|25064.44|25149.18|25069.18|25149.18|25069.18|25142.74|25062.74|10
1733774960000|2024-12-09 20:09:20|25151.01|25071.01|25148.01|25068.01|25152.89|25072.89|25148.01|25068.01|10
1733774970000|2024-12-09 20:09:30|25147.91|25067.91|25151.38|25071.38|25151.38|25071.38|25147.11|25067.11|9
1733774980000|2024-12-09 20:09:40|25151.58|25071.58|25147.99|25067.99|25152.06|25072.06|25147.99|25067.99|10
1733774990000|2024-12-09 20:09:50|25147|25067|25132.68|25052.68|25147|25067|25132.68|25052.68|10
1733775000000|2024-12-09 20:10:00|25130.97|25050.97|25126.62|25046.62|25130.97|25050.97|25125.37|25045.37|10
1733775010000|2024-12-09 20:10:10|25126.78|25046.78|25119.43|25039.43|25126.78|25046.78|25118.99|25038.99|10
1733775020000|2024-12-09 20:10:20|25118.82|25038.82|25119.92|25039.92|25120.65|25040.65|25118.82|25038.82|9
1733775030000|2024-12-09 20:10:30|25119.53|25039.53|25113.23|25033.23|25119.53|25039.53|25113.23|25033.23|10
1733775040000|2024-12-09 20:10:40|25112.99|25032.99|25110.07|25030.07|25112.99|25032.99|25110.07|25030.07|10
1733775050000|2024-12-09 20:10:50|25110.18|25030.18|25105.11|25025.11|25110.18|25030.18|25105.11|25025.11|10
1733775060000|2024-12-09 20:11:00|25103.78|25023.78|25094.19|25014.19|25103.78|25023.78|25094.19|25014.19|10
1733775070000|2024-12-09 20:11:10|25093.62|25013.62|25095.81|25015.81|25098.6|25018.6|25093.22|25013.22|10
1733775080000|2024-12-09 20:11:20|25095.51|25015.51|25090.45|25010.45|25095.51|25015.51|25090.45|25010.45|10
1733775090000|2024-12-09 20:11:30|25091.46|25011.46|25091.11|25011.11|25091.46|25011.46|25090.08|25010.08|10
1733775100000|2024-12-09 20:11:40|25090.52|25010.52|25094.88|25014.88|25094.88|25014.88|25089.86|25009.86|10
1733775110000|2024-12-09 20:11:50|25095.87|25015.87|25095.5|25015.5|25095.87|25015.87|25094.72|25014.72|10
1733775120000|2024-12-09 20:12:00|25095.33|25015.33|25100.47|25020.47|25100.47|25020.47|25095.33|25015.33|10
1733775130000|2024-12-09 20:12:10|25100.62|25020.62|25100.65|25020.65|25100.83|25020.83|25100.5|25020.5|8
1733775140000|2024-12-09 20:12:20|25102|25022|25103.09|25023.09|25105.34|25025.34|25102|25022|10
1733775150000|2024-12-09 20:12:30|25102.88|25022.88|25104.03|25024.03|25104.19|25024.19|25102.41|25022.41|10
1733775160000|2024-12-09 20:12:40|25104.05|25024.05|25103.32|25023.32|25104.24|25024.24|25102.76|25022.76|10
1733775170000|2024-12-09 20:12:50|25101.77|25021.77|25094.28|25014.28|25101.77|25021.77|25094.28|25014.28|10
1733775180000|2024-12-09 20:13:00|25093.95|25013.95|25095.52|25015.52|25095.76|25015.76|25093.25|25013.25|10
1733775190000|2024-12-09 20:13:10|25094.94|25014.94|25094.45|25014.45|25096.3|25016.3|25094.45|25014.45|9
1733775200000|2024-12-09 20:13:20|25094.04|25014.04|25094.55|25014.55|25095.81|25015.81|25094.04|25014.04|10
1733775210000|2024-12-09 20:13:30|25094.56|25014.56|25097.85|25017.85|25098.41|25018.41|25094.56|25014.56|10
1733775220000|2024-12-09 20:13:40|25097.74|25017.74|25102.58|25022.58|25102.58|25022.58|25097.74|25017.74|10
1733775230000|2024-12-09 20:13:50|25103.15|25023.15|25112.14|25032.14|25112.14|25032.14|25103.15|25023.15|10
1733775240000|2024-12-09 20:14:00|25113.08|25033.08|25119.05|25039.05|25119.2|25039.2|25113.08|25033.08|10
1733775250000|2024-12-09 20:14:10|25119.82|25039.82|25113.1|25033.1|25122.24|25042.24|25113.1|25033.1|10
1733775260000|2024-12-09 20:14:20|25112.85|25032.85|25111|25031|25114.34|25034.34|25111|25031|10
1733775270000|2024-12-09 20:14:30|25110.22|25030.22|25106.16|25026.16|25110.22|25030.22|25106.06|25026.06|10
1733775280000|2024-12-09 20:14:40|25105.18|25025.18|25103.63|25023.63|25105.55|25025.55|25103.63|25023.63|10
1733775290000|2024-12-09 20:14:50|25103.57|25023.57|25103.25|25023.25|25104.3|25024.3|25103.25|25023.25|10
1733775300000|2024-12-09 20:15:00|25102.91|25022.91|25108.52|25028.52|25108.99|25028.99|25102.87|25022.87|10
1733775310000|2024-12-09 20:15:10|25109.62|25029.62|25109.98|25029.98|25110.71|25030.71|25109.62|25029.62|10
1733775320000|2024-12-09 20:15:20|25110.03|25030.03|25121.58|25041.58|25121.58|25041.58|25110.03|25030.03|10
1733775330000|2024-12-09 20:15:30|25123.43|25043.43|25112.51|25032.51|25124.61|25044.61|25112.51|25032.51|10
1733775340000|2024-12-09 20:15:40|25115.67|25035.67|25138.15|25058.15|25146.39|25066.39|25115.67|25035.67|10
1733775350000|2024-12-09 20:15:50|25137.28|25057.28|25133.6|25053.6|25137.28|25057.28|25131.22|25051.22|10
1733775360000|2024-12-09 20:16:00|25136.68|25056.68|25139.61|25059.61|25141.32|25061.32|25136.68|25056.68|10
1733775370000|2024-12-09 20:16:10|25142.32|25062.32|25156.84|25076.84|25156.84|25076.84|25142.32|25062.32|10
1733775380000|2024-12-09 20:16:20|25157.74|25077.74|25154.03|25074.03|25159.01|25079.01|25154.03|25074.03|10
1733775390000|2024-12-09 20:16:30|25154.32|25074.32|25149.5|25069.5|25154.32|25074.32|25149.5|25069.5|10
1733775400000|2024-12-09 20:16:40|25147.03|25067.03|25143.81|25063.81|25147.83|25067.83|25142.5|25062.5|10
1733775410000|2024-12-09 20:16:50|25144.37|25064.37|25142.63|25062.63|25144.98|25064.98|25142.01|25062.01|10
1733775420000|2024-12-09 20:17:00|25142.66|25062.66|25138.04|25058.04|25142.66|25062.66|25136.51|25056.51|10
1733775430000|2024-12-09 20:17:10|25137.26|25057.26|25131.77|25051.77|25137.26|25057.26|25131.77|25051.77|10
1733775440000|2024-12-09 20:17:20|25132.55|25052.55|25130.36|25050.36|25133.6|25053.6|25129.77|25049.77|10
1733775450000|2024-12-09 20:17:30|25129.89|25049.89|25136.25|25056.25|25136.25|25056.25|25129.89|25049.89|10
1733775460000|2024-12-09 20:17:40|25136.93|25056.93|25132.62|25052.62|25138.61|25058.61|25132.62|25052.62|10
1733775470000|2024-12-09 20:17:50|25132.01|25052.01|25118.36|25038.36|25132.01|25052.01|25118.36|25038.36|10
1733775480000|2024-12-09 20:18:00|25119.22|25039.22|25117.58|25037.58|25121.59|25041.59|25117.58|25037.58|10
1733775490000|2024-12-09 20:18:10|25117.84|25037.84|25118.41|25038.41|25119.73|25039.73|25115.26|25035.26|10
1733775500000|2024-12-09 20:18:20|25120.35|25040.35|25122.1|25042.1|25122.79|25042.79|25120.35|25040.35|10
1733775510000|2024-12-09 20:18:30|25123.89|25043.89|25133.07|25053.07|25134.61|25054.61|25123.89|25043.89|10
1733775520000|2024-12-09 20:18:40|25132.43|25052.43|25123.52|25043.52|25132.43|25052.43|25123.52|25043.52|10
1733775530000|2024-12-09 20:18:50|25122.64|25042.64|25122.46|25042.46|25123.56|25043.56|25122.21|25042.21|10
1733775540000|2024-12-09 20:19:00|25121.95|25041.95|25116.14|25036.14|25121.95|25041.95|25116.14|25036.14|10
1733775550000|2024-12-09 20:19:10|25115.47|25035.47|25106.09|25026.09|25115.47|25035.47|25106.09|25026.09|10
1733775560000|2024-12-09 20:19:20|25105.65|25025.65|25083.11|25003.11|25105.65|25025.65|25083.11|25003.11|10
1733775570000|2024-12-09 20:19:30|25080.81|25000.81|25074.43|24994.43|25080.81|25000.81|25073.51|24993.51|10
1733775580000|2024-12-09 20:19:40|25074.48|24994.48|25078.68|24998.68|25079.23|24999.23|25074.48|24994.48|10
1733775590000|2024-12-09 20:19:50|25080.57|25000.57|25079.72|24999.72|25082.49|25002.49|25079.3|24999.3|10
1733775600000|2024-12-09 20:20:00|25079.78|24999.78|25083.88|25003.88|25083.88|25003.88|25079.36|24999.36|10
1733775610000|2024-12-09 20:20:10|25085.09|25005.09|25090.19|25010.19|25091.73|25011.73|25085.09|25005.09|10
1733775620000|2024-12-09 20:20:20|25089.83|25009.83|25095.82|25015.82|25095.82|25015.82|25089.83|25009.83|10
1733775630000|2024-12-09 20:20:30|25096.8|25016.8|25106.94|25026.94|25106.94|25026.94|25096.8|25016.8|10
1733775640000|2024-12-09 20:20:40|25109.12|25029.12|25118.39|25038.39|25118.52|25038.52|25109.12|25029.12|10
1733775650000|2024-12-09 20:20:50|25118.32|25038.32|25123.91|25043.91|25123.91|25043.91|25118.32|25038.32|10
1733775660000|2024-12-09 20:21:00|25125.27|25045.27|25129.27|25049.27|25129.27|25049.27|25124.89|25044.89|10
1733775670000|2024-12-09 20:21:10|25130.91|25050.91|25127.5|25047.5|25133.57|25053.57|25127.33|25047.33|10
1733775680000|2024-12-09 20:21:20|25127.35|25047.35|25130.11|25050.11|25130.17|25050.17|25126.81|25046.81|10
1733775690000|2024-12-09 20:21:30|25129.04|25049.04|25125.52|25045.52|25129.04|25049.04|25125.52|25045.52|10
1733775700000|2024-12-09 20:21:40|25126.28|25046.28|25121.33|25041.33|25126.84|25046.84|25120.72|25040.72|10
1733775710000|2024-12-09 20:21:50|25120.67|25040.67|25113.61|25033.61|25120.67|25040.67|25113.61|25033.61|10
1733775720000|2024-12-09 20:22:00|25112.02|25032.02|25099.2|25019.2|25112.02|25032.02|25099.2|25019.2|10
1733775730000|2024-12-09 20:22:10|25099.11|25019.11|25092.35|25012.35|25099.11|25019.11|25092.27|25012.27|10
1733775740000|2024-12-09 20:22:20|25092.8|25012.8|25086.93|25006.93|25092.8|25012.8|25086.93|25006.93|10
1733775750000|2024-12-09 20:22:30|25087.26|25007.26|25078.81|24998.81|25087.49|25007.49|25078.81|24998.81|9
1733775760000|2024-12-09 20:22:40|25077.91|24997.91|25077.59|24997.59|25079.13|24999.13|25076.75|24996.75|10
1733775770000|2024-12-09 20:22:50|25077.87|24997.87|25071.84|24991.84|25077.87|24997.87|25071.84|24991.84|10
1733775780000|2024-12-09 20:23:00|25068.94|24988.94|25064.85|24984.85|25068.94|24988.94|25061.4|24981.4|10
1733775790000|2024-12-09 20:23:10|25065.03|24985.03|25050.2|24970.2|25065.03|24985.03|25050.2|24970.2|10
1733775800000|2024-12-09 20:23:20|25046.24|24966.24|25031.28|24951.28|25046.24|24966.24|25030.97|24950.97|10
1733775810000|2024-12-09 20:23:30|25026.71|24946.71|25026.49|24946.49|25026.71|24946.71|25025.88|24945.88|10
1733775820000|2024-12-09 20:23:40|25026.93|24946.93|25028.8|24948.8|25029|24949|25026.07|24946.07|10
1733775830000|2024-12-09 20:23:50|25028.87|24948.87|25024.14|24944.14|25028.87|24948.87|25024.14|24944.14|10
1733775840000|2024-12-09 20:24:00|25024.06|24944.06|25030.69|24950.69|25030.69|24950.69|25022.22|24942.22|10
1733775850000|2024-12-09 20:24:10|25029.4|24949.4|25028.71|24948.71|25033.58|24953.58|25028.71|24948.71|10
1733775860000|2024-12-09 20:24:20|25027.53|24947.53|25027.17|24947.17|25028.23|24948.23|25024.03|24944.03|10
1733775870000|2024-12-09 20:24:30|25027.15|24947.15|25023.4|24943.4|25027.15|24947.15|25022.29|24942.29|10
1733775880000|2024-12-09 20:24:40|25023.23|24943.23|25018.96|24938.96|25023.23|24943.23|25018.96|24938.96|9
1733775890000|2024-12-09 20:24:50|25016.83|24936.83|25007.89|24927.89|25016.83|24936.83|25007.89|24927.89|10
1733775900000|2024-12-09 20:25:00|25009.54|24929.54|25015.82|24935.82|25015.82|24935.82|25009.54|24929.54|10
1733775910000|2024-12-09 20:25:10|25017.84|24937.84|25012.54|24932.54|25017.84|24937.84|25012.43|24932.43|10
1733775920000|2024-12-09 20:25:20|25012.07|24932.07|25012.11|24932.11|25016.06|24936.06|25012.07|24932.07|10
1733775930000|2024-12-09 20:25:30|25009.23|24929.23|24997.45|24917.45|25009.23|24929.23|24997.45|24917.45|10
1733775940000|2024-12-09 20:25:40|24997.01|24917.01|24968.96|24888.96|24997.01|24917.01|24968.96|24888.96|10
1733775950000|2024-12-09 20:25:50|24966.74|24886.74|24949.84|24869.84|24966.74|24886.74|24949.84|24869.84|10
1733775960000|2024-12-09 20:26:00|24948.86|24868.86|24945.7|24865.7|24948.86|24868.86|24941.75|24861.75|10
1733775970000|2024-12-09 20:26:10|24944.73|24864.73|24953.77|24873.77|24953.77|24873.77|24944.73|24864.73|10
1733775980000|2024-12-09 20:26:20|24952.76|24872.76|24953.09|24873.09|24953.09|24873.09|24950.5|24870.5|10
1733775990000|2024-12-09 20:26:30|24953.03|24873.03|24949.62|24869.62|24953.03|24873.03|24949.62|24869.62|10
1733776000000|2024-12-09 20:26:40|24949.85|24869.85|24942.16|24862.16|24950.05|24870.05|24942.16|24862.16|10
1733776010000|2024-12-09 20:26:50|24942.32|24862.32|24942|24862|24943.27|24863.27|24942|24862|10
1733776020000|2024-12-09 20:27:00|24941.44|24861.44|24935.14|24855.14|24943.02|24863.02|24935.14|24855.14|10
1733776030000|2024-12-09 20:27:10|24934.81|24854.81|24907.19|24827.19|24934.81|24854.81|24907.19|24827.19|10
1733776040000|2024-12-09 20:27:20|24904.2|24824.2|24892.97|24812.97|24904.2|24824.2|24892.97|24812.97|10
1733776050000|2024-12-09 20:27:30|24890.78|24810.78|24893.51|24813.51|24893.51|24813.51|24888.84|24808.84|10
1733776060000|2024-12-09 20:27:40|24893.79|24813.79|24899.9|24819.9|24900.67|24820.67|24892.46|24812.46|10
1733776070000|2024-12-09 20:27:50|24900.06|24820.06|24901.85|24821.85|24902.09|24822.09|24899.78|24819.78|10
1733776080000|2024-12-09 20:28:00|24900.78|24820.78|24902.14|24822.14|24904.19|24824.19|24900.06|24820.06|10
1733776090000|2024-12-09 20:28:10|24901.06|24821.06|24906.28|24826.28|24906.28|24826.28|24901.06|24821.06|10
1733776100000|2024-12-09 20:28:20|24907|24827|24906.91|24826.91|24908.84|24828.84|24905.49|24825.49|10
1733776110000|2024-12-09 20:28:30|24906.54|24826.54|24902.51|24822.51|24906.54|24826.54|24902.19|24822.19|10
1733776120000|2024-12-09 20:28:40|24902.28|24822.28|24904.56|24824.56|24906.19|24826.19|24902.28|24822.28|10
1733776130000|2024-12-09 20:28:50|24904.28|24824.28|24903.01|24823.01|24904.28|24824.28|24901.37|24821.37|10
1733776140000|2024-12-09 20:29:00|24904.3|24824.3|24902.23|24822.23|24904.83|24824.83|24902.23|24822.23|10
1733776150000|2024-12-09 20:29:10|24902.36|24822.36|24910.74|24830.74|24914.74|24834.74|24902.36|24822.36|10
1733776160000|2024-12-09 20:29:20|24911.98|24831.98|24913.98|24833.98|24915.22|24835.22|24911.97|24831.97|10
1733776170000|2024-12-09 20:29:30|24914.53|24834.53|24911.12|24831.12|24914.53|24834.53|24910.27|24830.27|10
1733776180000|2024-12-09 20:29:40|24910.67|24830.67|24900.58|24820.58|24911.94|24831.94|24898.59|24818.59|10
1733776190000|2024-12-09 20:29:50|24901.03|24821.03|24902.26|24822.26|24903.36|24823.36|24901.03|24821.03|10
1733776200000|2024-12-09 20:30:00|24902.22|24822.22|24905.98|24825.98|24905.98|24825.98|24900.39|24820.39|10
1733776210000|2024-12-09 20:30:10|24906.02|24826.02|24915.88|24835.88|24916.05|24836.05|24906.02|24826.02|10
1733776220000|2024-12-09 20:30:20|24916.25|24836.25|24921.21|24841.21|24921.21|24841.21|24915.8|24835.8|10
1733776230000|2024-12-09 20:30:30|24921.68|24841.68|24927.13|24847.13|24927.13|24847.13|24921.68|24841.68|10
1733776240000|2024-12-09 20:30:40|24927.32|24847.32|24933.48|24853.48|24933.48|24853.48|24927.32|24847.32|10
1733776250000|2024-12-09 20:30:50|24933.75|24853.75|24951.02|24871.02|24951.02|24871.02|24933.75|24853.75|10
1733776260000|2024-12-09 20:31:00|24952.66|24872.66|24969.38|24889.38|24969.38|24889.38|24952.66|24872.66|10
1733776270000|2024-12-09 20:31:10|24972.96|24892.96|24978.18|24898.18|24980.21|24900.21|24972.96|24892.96|10
1733776280000|2024-12-09 20:31:20|24978.96|24898.96|24989.6|24909.6|24989.6|24909.6|24978.66|24898.66|10
1733776290000|2024-12-09 20:31:30|24991.5|24911.5|24991.48|24911.48|24991.5|24911.5|24989.79|24909.79|10
1733776300000|2024-12-09 20:31:40|24992.1|24912.1|24999.41|24919.41|24999.41|24919.41|24991.41|24911.41|10
1733776310000|2024-12-09 20:31:50|25000.49|24920.49|25006.32|24926.32|25006.32|24926.32|25000.49|24920.49|10
1733776320000|2024-12-09 20:32:00|25007.67|24927.67|25009.01|24929.01|25010.36|24930.36|25007.67|24927.67|10
1733776330000|2024-12-09 20:32:10|25009.64|24929.64|25015.46|24935.46|25015.46|24935.46|25009.18|24929.18|10
1733776340000|2024-12-09 20:32:20|25015.83|24935.83|25033.3|24953.3|25033.3|24953.3|25015.83|24935.83|10
1733776350000|2024-12-09 20:32:30|25033.46|24953.46|25039.37|24959.37|25039.37|24959.37|25033.46|24953.46|10
1733776360000|2024-12-09 20:32:40|25039.2|24959.2|25048.13|24968.13|25048.13|24968.13|25039.2|24959.2|10
1733776370000|2024-12-09 20:32:50|25048.91|24968.91|25059.37|24979.37|25059.37|24979.37|25048.91|24968.91|10
1733776380000|2024-12-09 20:33:00|25060.09|24980.09|25060.42|24980.42|25062.44|24982.44|25058.75|24978.75|10
1733776390000|2024-12-09 20:33:10|25059.62|24979.62|25055.2|24975.2|25060.95|24980.95|25054.98|24974.98|10
1733776400000|2024-12-09 20:33:20|25054.97|24974.97|25055.18|24975.18|25056.42|24976.42|25054.3|24974.3|10
1733776410000|2024-12-09 20:33:30|25055.81|24975.81|25048.76|24968.76|25056.27|24976.27|25048.72|24968.72|10
1733776420000|2024-12-09 20:33:40|25051.01|24971.01|25053.07|24973.07|25053.99|24973.99|25046.78|24966.78|10
1733776430000|2024-12-09 20:33:50|25053.27|24973.27|25046.34|24966.34|25053.69|24973.69|25045.37|24965.37|9
1733776440000|2024-12-09 20:34:00|25044.9|24964.9|25037.98|24957.98|25044.9|24964.9|25037.54|24957.54|10
1733776450000|2024-12-09 20:34:10|25037.71|24957.71|25031.14|24951.14|25037.71|24957.71|25031.14|24951.14|10
1733776460000|2024-12-09 20:34:20|25029.91|24949.91|25018.68|24938.68|25029.91|24949.91|25018.68|24938.68|10
1733776470000|2024-12-09 20:34:30|25018.53|24938.53|25017.77|24937.77|25018.53|24938.53|25015.92|24935.92|10
1733776480000|2024-12-09 20:34:40|25018.23|24938.23|25021.89|24941.89|25023.89|24943.89|25018.23|24938.23|10
1733776490000|2024-12-09 20:34:50|25021.77|24941.77|25018.51|24938.51|25022.86|24942.86|25018.51|24938.51|10
1733776500000|2024-12-09 20:35:00|25018.01|24938.01|25022.23|24942.23|25023.57|24943.57|25017.9|24937.9|10
1733776510000|2024-12-09 20:35:10|25023.72|24943.72|25015.85|24935.85|25023.72|24943.72|25015.62|24935.62|10
1733776520000|2024-12-09 20:35:20|25016.36|24936.36|25010.02|24930.02|25016.36|24936.36|25009.76|24929.76|10
1733776530000|2024-12-09 20:35:30|25010.11|24930.11|25011.89|24931.89|25013.65|24933.65|25010.11|24930.11|10
1733776540000|2024-12-09 20:35:40|25012.74|24932.74|25012.76|24932.76|25014.83|24934.83|25012.74|24932.74|9
1733776550000|2024-12-09 20:35:50|25009.67|24929.67|25008.75|24928.75|25012.4|24932.4|25008.75|24928.75|10
1733776560000|2024-12-09 20:36:00|25008.04|24928.04|25007.49|24927.49|25008.04|24928.04|25006.75|24926.75|10
1733776570000|2024-12-09 20:36:10|25007.21|24927.21|25003.77|24923.77|25007.21|24927.21|25002.42|24922.42|10
1733776580000|2024-12-09 20:36:20|25004.62|24924.62|25000.01|24920.01|25004.62|24924.62|25000.01|24920.01|9
1733776590000|2024-12-09 20:36:30|25000.49|24920.49|24992.2|24912.2|25000.49|24920.49|24992.2|24912.2|10
1733776600000|2024-12-09 20:36:40|24992.79|24912.79|24994.37|24914.37|24994.37|24914.37|24991.86|24911.86|10
1733776610000|2024-12-09 20:36:50|24995.28|24915.28|25001.14|24921.14|25001.14|24921.14|24995.28|24915.28|10
1733776620000|2024-12-09 20:37:00|25001.76|24921.76|24994.76|24914.76|25002.18|24922.18|24994.76|24914.76|10
1733776630000|2024-12-09 20:37:10|24993.45|24913.45|24982.99|24902.99|24993.45|24913.45|24982.95|24902.95|10
1733776640000|2024-12-09 20:37:20|24983.07|24903.07|24976.99|24896.99|24983.07|24903.07|24976.99|24896.99|10
1733776650000|2024-12-09 20:37:30|24977.73|24897.73|24973.93|24893.93|24980.41|24900.41|24973.27|24893.27|10
1733776660000|2024-12-09 20:37:40|24972.38|24892.38|24960.7|24880.7|24972.38|24892.38|24960.7|24880.7|10
1733776670000|2024-12-09 20:37:50|24961.06|24881.06|24950.02|24870.02|24962.02|24882.02|24950.02|24870.02|10
1733776680000|2024-12-09 20:38:00|24950.12|24870.12|24950.03|24870.03|24951.01|24871.01|24948|24868|10
1733776690000|2024-12-09 20:38:10|24950.62|24870.62|24952.42|24872.42|24955.49|24875.49|24950.62|24870.62|10
1733776700000|2024-12-09 20:38:20|24953.99|24873.99|24951.09|24871.09|24955.55|24875.55|24950.83|24870.83|10
1733776710000|2024-12-09 20:38:30|24950.54|24870.54|24946.58|24866.58|24950.54|24870.54|24945.8|24865.8|10
1733776720000|2024-12-09 20:38:40|24946.76|24866.76|24949.95|24869.95|24950.24|24870.24|24946.26|24866.26|10
1733776730000|2024-12-09 20:38:50|24950.06|24870.06|24953.79|24873.79|24953.79|24873.79|24949.62|24869.62|10
1733776740000|2024-12-09 20:39:00|24953.21|24873.21|24939.62|24859.62|24953.21|24873.21|24939.62|24859.62|10
1733776750000|2024-12-09 20:39:10|24937.93|24857.93|24919.89|24839.89|24937.93|24857.93|24918.58|24838.58|10
1733776760000|2024-12-09 20:39:20|24914.1|24834.1|24914.28|24834.28|24917.22|24837.22|24912.39|24832.39|10
1733776770000|2024-12-09 20:39:30|24914.35|24834.35|24897.59|24817.59|24914.56|24834.56|24897.59|24817.59|10
1733776780000|2024-12-09 20:39:40|24895.41|24815.41|24874.02|24794.02|24895.41|24815.41|24874.02|24794.02|10
1733776790000|2024-12-09 20:39:50|24873.82|24793.82|24842.14|24762.14|24873.82|24793.82|24842.14|24762.14|10
1733776800000|2024-12-09 20:40:00|24840.17|24760.17|24846.64|24766.64|24846.64|24766.64|24835.03|24755.03|10
1733776810000|2024-12-09 20:40:10|24846.34|24766.34|24849.16|24769.16|24849.69|24769.69|24845.21|24765.21|10
1733776820000|2024-12-09 20:40:20|24849.3|24769.3|24857.82|24777.82|24857.82|24777.82|24847.61|24767.61|10
1733776830000|2024-12-09 20:40:30|24859.45|24779.45|24847.27|24767.27|24861.41|24781.41|24847.27|24767.27|10
1733776840000|2024-12-09 20:40:40|24844.98|24764.98|24831.48|24751.48|24844.98|24764.98|24831.48|24751.48|10
1733776850000|2024-12-09 20:40:50|24831.15|24751.15|24830.88|24750.88|24831.49|24751.49|24826.53|24746.53|10
1733776860000|2024-12-09 20:41:00|24831.02|24751.02|24840.57|24760.57|24840.57|24760.57|24831.02|24751.02|10
1733776870000|2024-12-09 20:41:10|24841.15|24761.15|24847.49|24767.49|24847.49|24767.49|24841.15|24761.15|10
1733776880000|2024-12-09 20:41:20|24849.06|24769.06|24849.08|24769.08|24855.93|24775.93|24848.76|24768.76|10
1733776890000|2024-12-09 20:41:30|24845.84|24765.84|24852.19|24772.19|24852.19|24772.19|24843.91|24763.91|10
1733776900000|2024-12-09 20:41:40|24853.29|24773.29|24856.53|24776.53|24857.68|24777.68|24851.74|24771.74|10
1733776910000|2024-12-09 20:41:50|24856.14|24776.14|24862.2|24782.2|24864.15|24784.15|24853.79|24773.79|10
1733776920000|2024-12-09 20:42:00|24858.94|24778.94|24849.61|24769.61|24858.94|24778.94|24849.61|24769.61|10
1733776930000|2024-12-09 20:42:10|24849.13|24769.13|24851.67|24771.67|24851.67|24771.67|24847.43|24767.43|10
1733776940000|2024-12-09 20:42:20|24851.33|24771.33|24859.09|24779.09|24859.09|24779.09|24851.33|24771.33|10
1733776950000|2024-12-09 20:42:30|24859.08|24779.08|24862.32|24782.32|24862.32|24782.32|24854.87|24774.87|10
1733776960000|2024-12-09 20:42:40|24862.34|24782.34|24868.31|24788.31|24868.31|24788.31|24862.34|24782.34|10
1733776970000|2024-12-09 20:42:50|24870.22|24790.22|24879.38|24799.38|24879.38|24799.38|24870.22|24790.22|10
1733776980000|2024-12-09 20:43:00|24881.68|24801.68|24884.28|24804.28|24884.28|24804.28|24881.68|24801.68|10
1733776990000|2024-12-09 20:43:10|24883.74|24803.74|24894.16|24814.16|24894.36|24814.36|24883.74|24803.74|10
1733777000000|2024-12-09 20:43:20|24896.02|24816.02|24887.51|24807.51|24897.09|24817.09|24887.51|24807.51|9
1733777010000|2024-12-09 20:43:30|24887.13|24807.13|24891.11|24811.11|24891.11|24811.11|24886.51|24806.51|10
1733777020000|2024-12-09 20:43:40|24890.69|24810.69|24900.28|24820.28|24900.28|24820.28|24890.69|24810.69|10
1733777030000|2024-12-09 20:43:50|24900.75|24820.75|24905.13|24825.13|24905.13|24825.13|24900.75|24820.75|10
1733777040000|2024-12-09 20:44:00|24905.7|24825.7|24898.93|24818.93|24906.27|24826.27|24898.93|24818.93|10
1733777050000|2024-12-09 20:44:10|24896.1|24816.1|24899.25|24819.25|24899.25|24819.25|24895.02|24815.02|10
1733777060000|2024-12-09 20:44:20|24897.48|24817.48|24893.84|24813.84|24897.48|24817.48|24893.84|24813.84|10
1733777070000|2024-12-09 20:44:30|24894.64|24814.64|24887.49|24807.49|24894.79|24814.79|24887.49|24807.49|10
1733777080000|2024-12-09 20:44:40|24885.46|24805.46|24877.83|24797.83|24885.46|24805.46|24877.83|24797.83|10
1733777090000|2024-12-09 20:44:50|24876.12|24796.12|24870.87|24790.87|24876.12|24796.12|24869.48|24789.48|9
1733777100000|2024-12-09 20:45:00|24870.92|24790.92|24858.05|24778.05|24870.92|24790.92|24858.05|24778.05|10
1733777110000|2024-12-09 20:45:10|24856.29|24776.29|24837.81|24757.81|24856.29|24776.29|24837.81|24757.81|10
1733777120000|2024-12-09 20:45:20|24836.01|24756.01|24834.33|24754.33|24840.41|24760.41|24834.22|24754.22|10
1733777130000|2024-12-09 20:45:30|24832.56|24752.56|24828.21|24748.21|24832.56|24752.56|24824.39|24744.39|10
1733777140000|2024-12-09 20:45:40|24829.16|24749.16|24818.05|24738.05|24830.17|24750.17|24818.05|24738.05|10
1733777150000|2024-12-09 20:45:50|24817.71|24737.71|24806.61|24726.61|24817.71|24737.71|24806.55|24726.55|10
1733777160000|2024-12-09 20:46:00|24804.33|24724.33|24799.4|24719.4|24807.35|24727.35|24798.68|24718.68|10
1733777170000|2024-12-09 20:46:10|24800.2|24720.2|24809.49|24729.49|24811.19|24731.19|24800.2|24720.2|10
1733777180000|2024-12-09 20:46:20|24807.39|24727.39|24802.63|24722.63|24807.39|24727.39|24802.22|24722.22|10
1733777190000|2024-12-09 20:46:30|24802.31|24722.31|24794.25|24714.25|24802.31|24722.31|24794.08|24714.08|10
1733777200000|2024-12-09 20:46:40|24794.13|24714.13|24788.76|24708.76|24795.68|24715.68|24788.76|24708.76|10
1733777210000|2024-12-09 20:46:50|24790.04|24710.04|24797.55|24717.55|24797.56|24717.56|24790.04|24710.04|10
1733777220000|2024-12-09 20:47:00|24798.06|24718.06|24787.51|24707.51|24798.06|24718.06|24787.51|24707.51|10
1733777230000|2024-12-09 20:47:10|24786.32|24706.32|24790.26|24710.26|24790.26|24710.26|24784.1|24704.1|10
1733777240000|2024-12-09 20:47:20|24788.72|24708.72|24778.81|24698.81|24789.99|24709.99|24778.81|24698.81|10
1733777250000|2024-12-09 20:47:30|24776.25|24696.25|24775.34|24695.34|24776.25|24696.25|24773.79|24693.79|10
1733777260000|2024-12-09 20:47:40|24774.58|24694.58|24780.67|24700.67|24780.67|24700.67|24774.58|24694.58|10
1733777270000|2024-12-09 20:47:50|24780.74|24700.74|24774.97|24694.97|24780.74|24700.74|24774.61|24694.61|10
1733777280000|2024-12-09 20:48:00|24772.82|24692.82|24763.59|24683.59|24772.82|24692.82|24761.97|24681.97|10
1733777290000|2024-12-09 20:48:10|24763.31|24683.31|24760.6|24680.6|24763.31|24683.31|24760.6|24680.6|10
1733777300000|2024-12-09 20:48:20|24760.4|24680.4|24758.6|24678.6|24760.4|24680.4|24756.34|24676.34|10
1733777310000|2024-12-09 20:48:30|24756.54|24676.54|24760.23|24680.23|24761.54|24681.54|24756.54|24676.54|10
1733777320000|2024-12-09 20:48:40|24761.18|24681.18|24756.78|24676.78|24763.28|24683.28|24756.55|24676.55|10
1733777330000|2024-12-09 20:48:50|24757.09|24677.09|24760.53|24680.53|24760.53|24680.53|24757.02|24677.02|10
1733777340000|2024-12-09 20:49:00|24761.72|24681.72|24745.67|24665.67|24762.28|24682.28|24745.67|24665.67|10
1733777350000|2024-12-09 20:49:10|24744.9|24664.9|24732.27|24652.27|24744.9|24664.9|24732.27|24652.27|10
1733777360000|2024-12-09 20:49:20|24731.54|24651.54|24715.47|24635.47|24731.54|24651.54|24715.47|24635.47|10
1733777370000|2024-12-09 20:49:30|24711.41|24631.41|24705.45|24625.45|24711.41|24631.41|24704.72|24624.72|10
1733777380000|2024-12-09 20:49:40|24705.6|24625.6|24696.53|24616.53|24707.31|24627.31|24696.53|24616.53|10
1733777390000|2024-12-09 20:49:50|24694.51|24614.51|24662|24582|24694.51|24614.51|24662|24582|10
1733777400000|2024-12-09 20:50:00|24659.48|24579.48|24665.95|24585.95|24665.95|24585.95|24656.72|24576.72|9
1733777410000|2024-12-09 20:50:10|24668.57|24588.57|24683.18|24603.18|24683.18|24603.18|24668.57|24588.57|10
1733777420000|2024-12-09 20:50:20|24682.46|24602.46|24682.31|24602.31|24690.74|24610.74|24682.22|24602.22|10
1733777430000|2024-12-09 20:50:30|24682.09|24602.09|24685.77|24605.77|24685.77|24605.77|24678.02|24598.02|10
1733777440000|2024-12-09 20:50:40|24689.19|24609.19|24699.86|24619.86|24699.86|24619.86|24689.19|24609.19|10
1733777450000|2024-12-09 20:50:50|24701.03|24621.03|24714.53|24634.53|24714.53|24634.53|24701.03|24621.03|10
1733777460000|2024-12-09 20:51:00|24717.81|24637.81|24722.18|24642.18|24722.78|24642.78|24717.81|24637.81|10
1733777470000|2024-12-09 20:51:10|24721.63|24641.63|24726.4|24646.4|24726.4|24646.4|24717.67|24637.67|10
1733777480000|2024-12-09 20:51:20|24723.9|24643.9|24718.45|24638.45|24726.93|24646.93|24718.45|24638.45|10
1733777490000|2024-12-09 20:51:30|24719.29|24639.29|24720.8|24640.8|24721.99|24641.99|24719.29|24639.29|10
1733777500000|2024-12-09 20:51:40|24721.19|24641.19|24717.92|24637.92|24722.01|24642.01|24717.6|24637.6|10
1733777510000|2024-12-09 20:51:50|24717.86|24637.86|24717.33|24637.33|24719.15|24639.15|24716.3|24636.3|10
1733777520000|2024-12-09 20:52:00|24717.86|24637.86|24707.31|24627.31|24717.86|24637.86|24707.31|24627.31|10
1733777530000|2024-12-09 20:52:10|24707.28|24627.28|24699.55|24619.55|24707.28|24627.28|24699.55|24619.55|10
1733777540000|2024-12-09 20:52:20|24697.29|24617.29|24678.24|24598.24|24697.29|24617.29|24678.24|24598.24|10
1733777550000|2024-12-09 20:52:30|24676.23|24596.23|24665.17|24585.17|24676.23|24596.23|24665.17|24585.17|10
1733777560000|2024-12-09 20:52:40|24665.37|24585.37|24646.56|24566.56|24665.37|24585.37|24646.56|24566.56|10
1733777570000|2024-12-09 20:52:50|24646.78|24566.78|24618.76|24538.76|24646.78|24566.78|24618.76|24538.76|9
1733777580000|2024-12-09 20:53:00|24619.34|24539.34|24605.94|24525.94|24619.34|24539.34|24605.94|24525.94|10
1733777590000|2024-12-09 20:53:10|24601.62|24521.62|24572.45|24492.45|24601.62|24521.62|24571.41|24491.41|10
1733777600000|2024-12-09 20:53:20|24574.18|24494.18|24594|24514|24594|24514|24574.18|24494.18|10
1733777610000|2024-12-09 20:53:30|24594.43|24514.43|24614.26|24534.26|24618.12|24538.12|24594.43|24514.43|10
1733777620000|2024-12-09 20:53:40|24623.26|24543.26|24637.73|24557.73|24637.73|24557.73|24623.26|24543.26|10
1733777630000|2024-12-09 20:53:50|24639.12|24559.12|24656.1|24576.1|24656.1|24576.1|24639.12|24559.12|10
1733777640000|2024-12-09 20:54:00|24657.48|24577.48|24663.39|24583.39|24666.53|24586.53|24657.48|24577.48|10
1733777650000|2024-12-09 20:54:10|24663.3|24583.3|24670.9|24590.9|24670.9|24590.9|24663.3|24583.3|10
1733777660000|2024-12-09 20:54:20|24669.86|24589.86|24672.85|24592.85|24674.5|24594.5|24669.55|24589.55|10
1733777670000|2024-12-09 20:54:30|24674.08|24594.08|24680.77|24600.77|24680.77|24600.77|24674.08|24594.08|10
1733777680000|2024-12-09 20:54:40|24680.72|24600.72|24681.91|24601.91|24682.6|24602.6|24677.78|24597.78|10
1733777690000|2024-12-09 20:54:50|24681.29|24601.29|24686.16|24606.16|24686.16|24606.16|24679.97|24599.97|10
1733777700000|2024-12-09 20:55:00|24684.66|24604.66|24676.73|24596.73|24684.79|24604.79|24676.73|24596.73|10
1733777710000|2024-12-09 20:55:10|24676.42|24596.42|24676.56|24596.56|24679.84|24599.84|24674.35|24594.35|10
1733777720000|2024-12-09 20:55:20|24675.03|24595.03|24682.1|24602.1|24682.1|24602.1|24673.4|24593.4|10
1733777730000|2024-12-09 20:55:30|24683.9|24603.9|24700.5|24620.5|24700.5|24620.5|24683.9|24603.9|10
1733777740000|2024-12-09 20:55:40|24701.37|24621.37|24688.69|24608.69|24701.37|24621.37|24688.69|24608.69|10
1733777750000|2024-12-09 20:55:50|24687.74|24607.74|24673.16|24593.16|24687.74|24607.74|24673.16|24593.16|10
1733777760000|2024-12-09 20:56:00|24673.74|24593.74|24673.35|24593.35|24673.74|24593.74|24670.92|24590.92|9
1733777770000|2024-12-09 20:56:10|24677.36|24597.36|24678.85|24598.85|24678.85|24598.85|24675.64|24595.64|10
1733777780000|2024-12-09 20:56:20|24680.78|24600.78|24654.96|24574.96|24680.78|24600.78|24654.96|24574.96|10
1733777790000|2024-12-09 20:56:30|24654.7|24574.7|24643.23|24563.23|24654.7|24574.7|24643.23|24563.23|10
1733777800000|2024-12-09 20:56:40|24640.56|24560.56|24648.09|24568.09|24648.09|24568.09|24638.67|24558.67|10
1733777810000|2024-12-09 20:56:50|24647.73|24567.73|24649.55|24569.55|24651.58|24571.58|24647.73|24567.73|10
1733777820000|2024-12-09 20:57:00|24649.57|24569.57|24652.49|24572.49|24652.79|24572.79|24649.29|24569.29|10
1733777830000|2024-12-09 20:57:10|24652.53|24572.53|24657.25|24577.25|24657.25|24577.25|24650.79|24570.79|10
1733777840000|2024-12-09 20:57:20|24657.22|24577.22|24654.56|24574.56|24660.25|24580.25|24654.56|24574.56|10
1733777850000|2024-12-09 20:57:30|24652.56|24572.56|24648.4|24568.4|24652.56|24572.56|24648.08|24568.08|9
1733777860000|2024-12-09 20:57:40|24647.03|24567.03|24646.61|24566.61|24650.39|24570.39|24646.34|24566.34|9
1733777870000|2024-12-09 20:57:50|24644.58|24564.58|24636.33|24556.33|24644.58|24564.58|24633.54|24553.54|10
1733777880000|2024-12-09 20:58:00|24636.21|24556.21|24639.58|24559.58|24639.58|24559.58|24634.06|24554.06|10
1733777890000|2024-12-09 20:58:10|24643.25|24563.25|24650.63|24570.63|24653.36|24573.36|24643.25|24563.25|10
1733777900000|2024-12-09 20:58:20|24649.99|24569.99|24642.45|24562.45|24649.99|24569.99|24638.34|24558.34|10
1733777910000|2024-12-09 20:58:30|24642.28|24562.28|24615.02|24535.02|24642.28|24562.28|24615.02|24535.02|10
1733777920000|2024-12-09 20:58:40|24605.05|24525.05|24599.74|24519.74|24605.05|24525.05|24599.74|24519.74|10
1733777930000|2024-12-09 20:58:50|24598.09|24518.09|24601.91|24521.91|24601.91|24521.91|24598.09|24518.09|10
1733777940000|2024-12-09 20:59:00|24600.11|24520.11|24603.3|24523.3|24603.3|24523.3|24599.83|24519.83|10
1733777950000|2024-12-09 20:59:10|24605.37|24525.37|24622.38|24542.38|24622.38|24542.38|24605.37|24525.37|10
1733777960000|2024-12-09 20:59:20|24624.01|24544.01|24627.11|24547.11|24631.02|24551.02|24624.01|24544.01|10
1733777970000|2024-12-09 20:59:30|24628.43|24548.43|24643.37|24563.37|24645.14|24565.14|24628.43|24548.43|10
1733777980000|2024-12-09 20:59:40|24642.14|24562.14|24626.95|24546.95|24642.14|24562.14|24626.95|24546.95|10
1733777990000|2024-12-09 20:59:50|24622.96|24542.96|24623.89|24543.89|24623.89|24543.89|24617.12|24537.12|10
1733778000000|2024-12-09 21:00:00|24619.17|24539.17|24604.81|24524.81|24619.36|24539.36|24604.81|24524.81|10
1733778010000|2024-12-09 21:00:10|24603.33|24523.33|24610.66|24530.66|24612.77|24532.77|24601.72|24521.72|10
1733778020000|2024-12-09 21:00:20|24611.97|24531.97|24605.87|24525.87|24613.06|24533.06|24605.87|24525.87|10
1733778030000|2024-12-09 21:00:30|24605.72|24525.72|24615.78|24535.78|24616.97|24536.97|24605.5|24525.5|10
1733778040000|2024-12-09 21:00:40|24617.09|24537.09|24612.78|24532.78|24617.09|24537.09|24612.78|24532.78|10
1733778050000|2024-12-09 21:00:50|24613.4|24533.4|24629.76|24549.76|24629.76|24549.76|24613.4|24533.4|10
1733778060000|2024-12-09 21:01:00|24629.63|24549.63|24622.61|24542.61|24629.63|24549.63|24622.61|24542.61|10
1733778070000|2024-12-09 21:01:10|24623.08|24543.08|24607.49|24527.49|24623.08|24543.08|24607.44|24527.44|10
1733778080000|2024-12-09 21:01:20|24607.36|24527.36|24587.9|24507.9|24607.36|24527.36|24587.9|24507.9|10
1733778090000|2024-12-09 21:01:30|24590.68|24510.68|24578.2|24498.2|24590.68|24510.68|24578.2|24498.2|10
1733778100000|2024-12-09 21:01:40|24577.52|24497.52|24562.92|24482.92|24577.52|24497.52|24562.92|24482.92|10
1733778110000|2024-12-09 21:01:50|24562.72|24482.72|24541.86|24461.86|24562.72|24482.72|24541.86|24461.86|10
1733778120000|2024-12-09 21:02:00|24540.44|24460.44|24531.58|24451.58|24540.68|24460.68|24531.58|24451.58|10
1733778130000|2024-12-09 21:02:10|24528.18|24448.18|24518.25|24438.25|24528.18|24448.18|24518.25|24438.25|10
1733778140000|2024-12-09 21:02:20|24512.57|24432.57|24467|24387|24512.57|24432.57|24464.03|24384.03|10
1733778150000|2024-12-09 21:02:30|24462.25|24382.25|24433.34|24353.34|24462.25|24382.25|24433.34|24353.34|10
1733778160000|2024-12-09 21:02:40|24429.07|24349.07|24411.75|24331.75|24429.07|24349.07|24411.75|24331.75|10
1733778170000|2024-12-09 21:02:50|24408.11|24328.11|24392.41|24312.41|24408.11|24328.11|24392.41|24312.41|10
1733778180000|2024-12-09 21:03:00|24393.48|24313.48|24340.25|24260.25|24393.48|24313.48|24340.25|24260.25|10
1733778190000|2024-12-09 21:03:10|24338.86|24258.86|24305.37|24225.37|24338.86|24258.86|24305.37|24225.37|10
1733778200000|2024-12-09 21:03:20|24299.62|24219.62|24250.15|24170.15|24299.62|24219.62|24250.15|24170.15|10
1733778210000|2024-12-09 21:03:30|24239.68|24159.68|24203.04|24123.04|24239.68|24159.68|24203.04|24123.04|10
1733778220000|2024-12-09 21:03:40|24199.21|24119.21|24150.86|24070.86|24199.21|24119.21|24150.86|24070.86|10
1733778230000|2024-12-09 21:03:50|24149.87|24069.87|24101.89|24021.89|24149.87|24069.87|24101.89|24021.89|10
1733778240000|2024-12-09 21:04:00|24101.14|24021.14|24078.31|23998.31|24101.14|24021.14|24078.31|23998.31|9
1733778250000|2024-12-09 21:04:10|24071.2|23991.2|23999.07|23919.07|24071.2|23991.2|23999.07|23919.07|10
1733778260000|2024-12-09 21:04:20|23993.04|23913.04|23949.01|23869.01|23993.04|23913.04|23944.74|23864.74|10
1733778270000|2024-12-09 21:04:30|23944.42|23864.42|23892.04|23812.04|23944.42|23864.42|23891.37|23811.37|10
1733778280000|2024-12-09 21:04:40|23886.96|23806.96|23844.13|23764.13|23886.96|23806.96|23844.13|23764.13|10
1733778290000|2024-12-09 21:04:50|23832.82|23752.82|23748.6|23668.6|23832.82|23752.82|23748.6|23668.6|10
1733778300000|2024-12-09 21:05:00|23733.81|23653.81|23678.6|23598.6|23733.81|23653.81|23678.6|23598.6|10
1733778310000|2024-12-09 21:05:10|23659.2|23579.2|23553.85|23473.85|23659.2|23579.2|23553.85|23473.85|10
1733778320000|2024-12-09 21:05:20|23551.54|23471.54|23508.4|23428.4|23551.54|23471.54|23508.4|23428.4|10
1733778330000|2024-12-09 21:05:30|23477.55|23397.55|23377.47|23297.47|23477.55|23397.55|23377.47|23297.47|10
1733778340000|2024-12-09 21:05:40|23378.36|23298.36|23372.04|23292.04|23386.4|23306.4|23372.04|23292.04|10
1733778350000|2024-12-09 21:05:50|23368.23|23288.23|23336.38|23256.38|23382.34|23302.34|23336.38|23256.38|10
1733778360000|2024-12-09 21:06:00|23341.62|23261.62|23408.53|23328.53|23408.53|23328.53|23341.62|23261.62|10
1733778370000|2024-12-09 21:06:10|23413.51|23333.51|23478.21|23398.21|23478.21|23398.21|23413.51|23333.51|10
1733778380000|2024-12-09 21:06:20|23484.64|23404.64|23562.91|23482.91|23562.91|23482.91|23484.27|23404.27|10
1733778390000|2024-12-09 21:06:30|23570.43|23490.43|23615.76|23535.76|23617.6|23537.6|23570.43|23490.43|10
1733778400000|2024-12-09 21:06:40|23611.88|23531.88|23620.86|23540.86|23629.62|23549.62|23611.88|23531.88|10
1733778410000|2024-12-09 21:06:50|23618.8|23538.8|23619.03|23539.03|23620.86|23540.86|23607.93|23527.93|10
1733778420000|2024-12-09 21:07:00|23621.93|23541.93|23652.03|23572.03|23652.03|23572.03|23621.93|23541.93|10
1733778430000|2024-12-09 21:07:10|23650.79|23570.79|23663.4|23583.4|23667.34|23587.34|23650.79|23570.79|10
1733778440000|2024-12-09 21:07:20|23669.68|23589.68|23631.42|23551.42|23669.68|23589.68|23631.42|23551.42|10
1733778450000|2024-12-09 21:07:30|23625.31|23545.31|23654.97|23574.97|23659.43|23579.43|23625.31|23545.31|10
1733778460000|2024-12-09 21:07:40|23661.17|23581.17|23689.31|23609.31|23689.31|23609.31|23661.17|23581.17|10
1733778470000|2024-12-09 21:07:50|23690.77|23610.77|23723.74|23643.74|23724.85|23644.85|23690.77|23610.77|10
1733778480000|2024-12-09 21:08:00|23731.3|23651.3|23757.94|23677.94|23757.94|23677.94|23731.3|23651.3|10
1733778490000|2024-12-09 21:08:10|23757.44|23677.44|23774.62|23694.62|23774.62|23694.62|23757.44|23677.44|10
1733778500000|2024-12-09 21:08:20|23771.83|23691.83|23796.01|23716.01|23796.01|23716.01|23771.83|23691.83|10
1733778510000|2024-12-09 21:08:30|23797.09|23717.09|23805.78|23725.78|23806.31|23726.31|23795.4|23715.4|10
1733778520000|2024-12-09 21:08:40|23807.9|23727.9|23828.83|23748.83|23828.87|23748.87|23807.9|23727.9|10
1733778530000|2024-12-09 21:08:50|23831.55|23751.55|23846.88|23766.88|23847.02|23767.02|23831.55|23751.55|10
1733778540000|2024-12-09 21:09:00|23845.94|23765.94|23838.95|23758.95|23845.94|23765.94|23828|23748|10
1733778550000|2024-12-09 21:09:10|23841.12|23761.12|23861.56|23781.56|23861.56|23781.56|23841.12|23761.12|10
1733778560000|2024-12-09 21:09:20|23865.44|23785.44|23901.38|23821.38|23901.38|23821.38|23864.19|23784.19|10
1733778570000|2024-12-09 21:09:30|23905.34|23825.34|23935.87|23855.87|23935.87|23855.87|23903.78|23823.78|10
1733778580000|2024-12-09 21:09:40|23938.66|23858.66|23963.05|23883.05|23963.05|23883.05|23938.66|23858.66|10
1733778590000|2024-12-09 21:09:50|23965.08|23885.08|24000.85|23920.85|24000.85|23920.85|23965.08|23885.08|10
1733778600000|2024-12-09 21:10:00|24003.01|23923.01|24025.34|23945.34|24025.34|23945.34|24003.01|23923.01|10
1733778610000|2024-12-09 21:10:10|24029.08|23949.08|24062.74|23982.74|24062.74|23982.74|24029.08|23949.08|10
1733778620000|2024-12-09 21:10:20|24060.9|23980.9|24087.39|24007.39|24088.74|24008.74|24060.9|23980.9|10
1733778630000|2024-12-09 21:10:30|24088.92|24008.92|24088.12|24008.12|24091.2|24011.2|24084.64|24004.64|10
1733778640000|2024-12-09 21:10:40|24082.96|24002.96|24098.13|24018.13|24098.13|24018.13|24078.78|23998.78|10
1733778650000|2024-12-09 21:10:50|24100.29|24020.29|24128.76|24048.76|24128.76|24048.76|24100.29|24020.29|10
1733778660000|2024-12-09 21:11:00|24132.39|24052.39|24167.53|24087.53|24167.53|24087.53|24132.39|24052.39|10
1733778670000|2024-12-09 21:11:10|24174.43|24094.43|24199.33|24119.33|24199.33|24119.33|24174.43|24094.43|10
1733778680000|2024-12-09 21:11:20|24199.66|24119.66|24190.16|24110.16|24200.98|24120.98|24184.94|24104.94|10
1733778690000|2024-12-09 21:11:30|24190.7|24110.7|24206.15|24126.15|24207.51|24127.51|24190.7|24110.7|10
1733778700000|2024-12-09 21:11:40|24202.27|24122.27|24159.62|24079.62|24202.27|24122.27|24159.62|24079.62|10
1733778710000|2024-12-09 21:11:50|24152.15|24072.15|24128.3|24048.3|24152.15|24072.15|24128.3|24048.3|10
1733778720000|2024-12-09 21:12:00|24120.32|24040.32|24138.08|24058.08|24138.08|24058.08|24116.15|24036.15|10
1733778730000|2024-12-09 21:12:10|24139.47|24059.47|24152.77|24072.77|24152.77|24072.77|24139.47|24059.47|10
1733778740000|2024-12-09 21:12:20|24150.6|24070.6|24164.45|24084.45|24164.45|24084.45|24150.6|24070.6|10
1733778750000|2024-12-09 21:12:30|24164.27|24084.27|24173.75|24093.75|24173.75|24093.75|24163.94|24083.94|10
1733778760000|2024-12-09 21:12:40|24171.01|24091.01|24175.4|24095.4|24185.53|24105.53|24171.01|24091.01|10
1733778770000|2024-12-09 21:12:50|24177.52|24097.52|24193.89|24113.89|24193.89|24113.89|24177.52|24097.52|10
1733778780000|2024-12-09 21:13:00|24195.3|24115.3|24201.21|24121.21|24201.21|24121.21|24186.96|24106.96|10
1733778790000|2024-12-09 21:13:10|24196.97|24116.97|24182.39|24102.39|24197.76|24117.76|24182.39|24102.39|10
1733778800000|2024-12-09 21:13:20|24180.67|24100.67|24172.97|24092.97|24180.67|24100.67|24160.64|24080.64|10
1733778810000|2024-12-09 21:13:30|24174.46|24094.46|24163.18|24083.18|24177.89|24097.89|24163.18|24083.18|10
1733778820000|2024-12-09 21:13:40|24157.15|24077.15|24177.51|24097.51|24177.51|24097.51|24157.15|24077.15|10
1733778830000|2024-12-09 21:13:50|24172.97|24092.97|24186.71|24106.71|24186.71|24106.71|24172.97|24092.97|10
1733778840000|2024-12-09 21:14:00|24182.62|24102.62|24154.87|24074.87|24182.62|24102.62|24154.87|24074.87|10
1733778850000|2024-12-09 21:14:10|24151.39|24071.39|24150.83|24070.83|24156.64|24076.64|24137.48|24057.48|10
1733778860000|2024-12-09 21:14:20|24146.3|24066.3|24161.68|24081.68|24163.04|24083.04|24146.3|24066.3|10
1733778870000|2024-12-09 21:14:30|24163.12|24083.12|24199.54|24119.54|24199.54|24119.54|24158.72|24078.72|10
1733778880000|2024-12-09 21:14:40|24197|24117|24223.86|24143.86|24223.86|24143.86|24197|24117|10
1733778890000|2024-12-09 21:14:50|24225.62|24145.62|24253.64|24173.64|24253.64|24173.64|24225.62|24145.62|10
1733778900000|2024-12-09 21:15:00|24255.96|24175.96|24278.84|24198.84|24278.84|24198.84|24255.96|24175.96|10
1733778910000|2024-12-09 21:15:10|24283.44|24203.44|24317.71|24237.71|24317.71|24237.71|24280.41|24200.41|10
1733778920000|2024-12-09 21:15:20|24319.51|24239.51|24324.97|24244.97|24324.97|24244.97|24317.99|24237.99|10
1733778930000|2024-12-09 21:15:30|24329.63|24249.63|24346.56|24266.56|24346.56|24266.56|24329.63|24249.63|10
1733778940000|2024-12-09 21:15:40|24348.36|24268.36|24359.01|24279.01|24359.01|24279.01|24348.36|24268.36|10
1733778950000|2024-12-09 21:15:50|24357.78|24277.78|24375.26|24295.26|24375.26|24295.26|24356.15|24276.15|10
1733778960000|2024-12-09 21:16:00|24375.93|24295.93|24385.53|24305.53|24385.53|24305.53|24375.93|24295.93|10
1733778970000|2024-12-09 21:16:10|24386.43|24306.43|24389.88|24309.88|24393.24|24313.24|24386.43|24306.43|10
1733778980000|2024-12-09 21:16:20|24392.19|24312.19|24397.71|24317.71|24398.63|24318.63|24391.18|24311.18|10
1733778990000|2024-12-09 21:16:30|24399.9|24319.9|24409.66|24329.66|24411.42|24331.42|24396.11|24316.11|10
1733779000000|2024-12-09 21:16:40|24408.8|24328.8|24399.81|24319.81|24409.27|24329.27|24399.81|24319.81|10
1733779010000|2024-12-09 21:16:50|24399.48|24319.48|24398.4|24318.4|24399.48|24319.48|24394.37|24314.37|10
1733779020000|2024-12-09 21:17:00|24398.02|24318.02|24424.82|24344.82|24424.82|24344.82|24398.02|24318.02|10
1733779030000|2024-12-09 21:17:10|24426.83|24346.83|24440.68|24360.68|24440.68|24360.68|24426.83|24346.83|10
1733779040000|2024-12-09 21:17:20|24439.92|24359.92|24456.99|24376.99|24461.06|24381.06|24439.92|24359.92|10
1733779050000|2024-12-09 21:17:30|24454.92|24374.92|24458.67|24378.67|24460.68|24380.68|24451.85|24371.85|10
1733779060000|2024-12-09 21:17:40|24457.78|24377.78|24477.52|24397.52|24477.52|24397.52|24457.78|24377.78|10
1733779070000|2024-12-09 21:17:50|24476.72|24396.72|24490.18|24410.18|24490.18|24410.18|24476.72|24396.72|10
1733779080000|2024-12-09 21:18:00|24490.23|24410.23|24505.22|24425.22|24505.22|24425.22|24490.23|24410.23|10
1733779090000|2024-12-09 21:18:10|24505.78|24425.78|24516.86|24436.86|24516.86|24436.86|24505.78|24425.78|10
1733779100000|2024-12-09 21:18:20|24516.83|24436.83|24516.19|24436.19|24519.75|24439.75|24515.08|24435.08|10
1733779110000|2024-12-09 21:18:30|24512.59|24432.59|24496.38|24416.38|24513.33|24433.33|24496.38|24416.38|10
1733779120000|2024-12-09 21:18:40|24497.5|24417.5|24505.7|24425.7|24505.7|24425.7|24491.5|24411.5|10
1733779130000|2024-12-09 21:18:50|24505.47|24425.47|24509.52|24429.52|24510.92|24430.92|24504.49|24424.49|10
1733779140000|2024-12-09 21:19:00|24510.27|24430.27|24518.58|24438.58|24518.58|24438.58|24510.27|24430.27|10
1733779150000|2024-12-09 21:19:10|24519.22|24439.22|24514.28|24434.28|24519.22|24439.22|24509.99|24429.99|10
1733779160000|2024-12-09 21:19:20|24515.44|24435.44|24521.58|24441.58|24524.91|24444.91|24515.44|24435.44|10
1733779170000|2024-12-09 21:19:30|24524.03|24444.03|24505.1|24425.1|24524.18|24444.18|24505.1|24425.1|10
1733779180000|2024-12-09 21:19:40|24502.79|24422.79|24491.55|24411.55|24502.79|24422.79|24491.55|24411.55|10
1733779190000|2024-12-09 21:19:50|24492.22|24412.22|24498.91|24418.91|24500.32|24420.32|24492.22|24412.22|10
1733779200000|2024-12-09 21:20:00|24498.54|24418.54|24499.32|24419.32|24502.71|24422.71|24496.56|24416.56|10
1733779210000|2024-12-09 21:20:10|24502.32|24422.32|24483.51|24403.51|24502.32|24422.32|24482.49|24402.49|10
1733779220000|2024-12-09 21:20:20|24484.16|24404.16|24469.32|24389.32|24484.16|24404.16|24469.32|24389.32|10
1733779230000|2024-12-09 21:20:30|24465.86|24385.86|24452.69|24372.69|24465.86|24385.86|24451.36|24371.36|10
1733779240000|2024-12-09 21:20:40|24451.67|24371.67|24448.86|24368.86|24451.67|24371.67|24446.41|24366.41|10
1733779250000|2024-12-09 21:20:50|24446.52|24366.52|24432.86|24352.86|24446.52|24366.52|24430.42|24350.42|10
1733779260000|2024-12-09 21:21:00|24434.51|24354.51|24431.75|24351.75|24434.51|24354.51|24429.71|24349.71|10
1733779270000|2024-12-09 21:21:10|24432.45|24352.45|24435.42|24355.42|24440.08|24360.08|24432.45|24352.45|10
1733779280000|2024-12-09 21:21:20|24435.64|24355.64|24449.92|24369.92|24449.92|24369.92|24435.07|24355.07|10
1733779290000|2024-12-09 21:21:30|24449.13|24369.13|24457.69|24377.69|24457.69|24377.69|24449.13|24369.13|10
1733779300000|2024-12-09 21:21:40|24459.88|24379.88|24474.93|24394.93|24474.93|24394.93|24458.57|24378.57|10
1733779310000|2024-12-09 21:21:50|24475.91|24395.91|24485.79|24405.79|24485.79|24405.79|24475.91|24395.91|9
1733779320000|2024-12-09 21:22:00|24485.98|24405.98|24495.72|24415.72|24495.72|24415.72|24485.98|24405.98|10
1733779330000|2024-12-09 21:22:10|24497.27|24417.27|24502.14|24422.14|24502.14|24422.14|24495.72|24415.72|10
1733779340000|2024-12-09 21:22:20|24499.22|24419.22|24490.06|24410.06|24501.96|24421.96|24490.06|24410.06|10
1733779350000|2024-12-09 21:22:30|24490.04|24410.04|24496.13|24416.13|24496.13|24416.13|24489.14|24409.14|10
1733779360000|2024-12-09 21:22:40|24498.37|24418.37|24512.19|24432.19|24512.19|24432.19|24498.37|24418.37|10
1733779370000|2024-12-09 21:22:50|24514.88|24434.88|24525.68|24445.68|24525.68|24445.68|24514.37|24434.37|10
1733779380000|2024-12-09 21:23:00|24526.06|24446.06|24540.78|24460.78|24540.78|24460.78|24526.06|24446.06|10
1733779390000|2024-12-09 21:23:10|24543.47|24463.47|24559.2|24479.2|24564.7|24484.7|24543.47|24463.47|10
1733779400000|2024-12-09 21:23:20|24558.73|24478.73|24554.9|24474.9|24564.44|24484.44|24554.9|24474.9|10
1733779410000|2024-12-09 21:23:30|24552.38|24472.38|24545.83|24465.83|24552.38|24472.38|24545.07|24465.07|10
1733779420000|2024-12-09 21:23:40|24545.63|24465.63|24562.59|24482.59|24562.59|24482.59|24545.63|24465.63|10
1733779430000|2024-12-09 21:23:50|24563.46|24483.46|24558.6|24478.6|24563.46|24483.46|24558.6|24478.6|10
1733779440000|2024-12-09 21:24:00|24557.46|24477.46|24552.77|24472.77|24557.46|24477.46|24547.02|24467.02|10
1733779450000|2024-12-09 21:24:10|24553.83|24473.83|24570.89|24490.89|24570.89|24490.89|24553.12|24473.12|10
1733779460000|2024-12-09 21:24:20|24573.81|24493.81|24585.99|24505.99|24586.09|24506.09|24573.81|24493.81|10
1733779470000|2024-12-09 21:24:30|24588.5|24508.5|24595.07|24515.07|24595.07|24515.07|24588.5|24508.5|10
1733779480000|2024-12-09 21:24:40|24594.86|24514.86|24584.73|24504.73|24594.86|24514.86|24584.73|24504.73|10
1733779490000|2024-12-09 21:24:50|24575.97|24495.97|24563.78|24483.78|24576.79|24496.79|24563.78|24483.78|10
1733779500000|2024-12-09 21:25:00|24560.95|24480.95|24558.12|24478.12|24563.77|24483.77|24558.12|24478.12|10
1733779510000|2024-12-09 21:25:10|24557.84|24477.84|24555.01|24475.01|24562.18|24482.18|24554.02|24474.02|10
1733779520000|2024-12-09 21:25:20|24555.28|24475.28|24553.38|24473.38|24556.36|24476.36|24552.22|24472.22|10
1733779530000|2024-12-09 21:25:30|24553.93|24473.93|24579.7|24499.7|24579.7|24499.7|24553.93|24473.93|10
1733779540000|2024-12-09 21:25:40|24580.78|24500.78|24580.78|24500.78|24583.39|24503.39|24577.54|24497.54|10
1733779550000|2024-12-09 21:25:50|24580.14|24500.14|24571.82|24491.82|24580.78|24500.78|24571.39|24491.39|10
1733779560000|2024-12-09 21:26:00|24571.64|24491.64|24562.81|24482.81|24571.66|24491.66|24562.81|24482.81|10
1733779570000|2024-12-09 21:26:10|24563.88|24483.88|24564.52|24484.52|24568.01|24488.01|24563.78|24483.78|10
1733779580000|2024-12-09 21:26:20|24570|24490|24569.72|24489.72|24576.32|24496.32|24567.71|24487.71|10
1733779590000|2024-12-09 21:26:30|24563.26|24483.26|24554.24|24474.24|24563.26|24483.26|24553.9|24473.9|10
1733779600000|2024-12-09 21:26:40|24554.72|24474.72|24552.48|24472.48|24557.62|24477.62|24552.43|24472.43|10
1733779610000|2024-12-09 21:26:50|24551.59|24471.59|24548.77|24468.77|24551.59|24471.59|24546.7|24466.7|10
1733779620000|2024-12-09 21:27:00|24552.21|24472.21|24547.11|24467.11|24552.21|24472.21|24545.69|24465.69|10
1733779630000|2024-12-09 21:27:10|24543.46|24463.46|24545.3|24465.3|24546.86|24466.86|24542|24462|10
1733779640000|2024-12-09 21:27:20|24546.24|24466.24|24544.05|24464.05|24548.06|24468.06|24540.82|24460.82|10
1733779650000|2024-12-09 21:27:30|24545.28|24465.28|24546.16|24466.16|24548.99|24468.99|24545.28|24465.28|10
1733779660000|2024-12-09 21:27:40|24547.72|24467.72|24543.21|24463.21|24549.98|24469.98|24543.21|24463.21|10
1733779670000|2024-12-09 21:27:50|24539.54|24459.54|24524.86|24444.86|24539.54|24459.54|24524.54|24444.54|10
1733779680000|2024-12-09 21:28:00|24525.19|24445.19|24513.61|24433.61|24525.19|24445.19|24512.91|24432.91|10
1733779690000|2024-12-09 21:28:10|24511.83|24431.83|24496.37|24416.37|24511.83|24431.83|24495.02|24415.02|10
1733779700000|2024-12-09 21:28:20|24496.54|24416.54|24501.29|24421.29|24501.29|24421.29|24496.49|24416.49|10
1733779710000|2024-12-09 21:28:30|24500.9|24420.9|24501.2|24421.2|24506.96|24426.96|24500.03|24420.03|10
1733779720000|2024-12-09 21:28:40|24497.51|24417.51|24500.15|24420.15|24500.15|24420.15|24494.97|24414.97|10
1733779730000|2024-12-09 21:28:50|24501.08|24421.08|24500.62|24420.62|24506.62|24426.62|24500.62|24420.62|10
1733779740000|2024-12-09 21:29:00|24498.95|24418.95|24493.93|24413.93|24498.95|24418.95|24493.51|24413.51|10
1733779750000|2024-12-09 21:29:10|24492.62|24412.62|24503.95|24423.95|24506.19|24426.19|24492.62|24412.62|10
1733779760000|2024-12-09 21:29:20|24502.77|24422.77|24500.26|24420.26|24505.46|24425.46|24500.2|24420.2|10
1733779770000|2024-12-09 21:29:30|24500.5|24420.5|24500.68|24420.68|24501.94|24421.94|24498.85|24418.85|10
1733779780000|2024-12-09 21:29:40|24497.09|24417.09|24485.74|24405.74|24497.09|24417.09|24485.47|24405.47|10
1733779790000|2024-12-09 21:29:50|24483.63|24403.63|24482.79|24402.79|24483.63|24403.63|24477.27|24397.27|10
1733779800000|2024-12-09 21:30:00|24481.75|24401.75|24474.71|24394.71|24484.12|24404.12|24470.5|24390.5|10
1733779810000|2024-12-09 21:30:10|24475.64|24395.64|24480.14|24400.14|24482.05|24402.05|24475.64|24395.64|10
1733779820000|2024-12-09 21:30:20|24481.62|24401.62|24486.13|24406.13|24488.09|24408.09|24481.42|24401.42|10
1733779830000|2024-12-09 21:30:30|24484.68|24404.68|24481.5|24401.5|24484.68|24404.68|24481.5|24401.5|10
1733779840000|2024-12-09 21:30:40|24481.59|24401.59|24482.96|24402.96|24482.96|24402.96|24476.59|24396.59|10
1733779850000|2024-12-09 21:30:50|24481.78|24401.78|24482.54|24402.54|24482.54|24402.54|24479.45|24399.45|10
1733779860000|2024-12-09 21:31:00|24483.36|24403.36|24507.75|24427.75|24507.75|24427.75|24483.36|24403.36|10
1733779870000|2024-12-09 21:31:10|24509.52|24429.52|24517.01|24437.01|24517.01|24437.01|24509.52|24429.52|10
1733779880000|2024-12-09 21:31:20|24516.42|24436.42|24534.8|24454.8|24534.8|24454.8|24516.42|24436.42|10
1733779890000|2024-12-09 21:31:30|24534.88|24454.88|24552.17|24472.17|24552.17|24472.17|24534.88|24454.88|10
1733779900000|2024-12-09 21:31:40|24552.92|24472.92|24557.77|24477.77|24559.26|24479.26|24552.92|24472.92|10
1733779910000|2024-12-09 21:31:50|24557.1|24477.1|24554.58|24474.58|24558.63|24478.63|24554.58|24474.58|10
1733779920000|2024-12-09 21:32:00|24554.22|24474.22|24563.3|24483.3|24563.65|24483.65|24553.98|24473.98|10
1733779930000|2024-12-09 21:32:10|24563.7|24483.7|24574.99|24494.99|24574.99|24494.99|24563.7|24483.7|10
1733779940000|2024-12-09 21:32:20|24577.63|24497.63|24591.26|24511.26|24591.26|24511.26|24577.63|24497.63|10
1733779950000|2024-12-09 21:32:30|24592.16|24512.16|24591|24511|24593.11|24513.11|24591|24511|10
1733779960000|2024-12-09 21:32:40|24590.91|24510.91|24581.24|24501.24|24591.58|24511.58|24581.24|24501.24|10
1733779970000|2024-12-09 21:32:50|24580.44|24500.44|24576.95|24496.95|24580.85|24500.85|24576.95|24496.95|10
1733779980000|2024-12-09 21:33:00|24575.87|24495.87|24578.79|24498.79|24578.79|24498.79|24575.13|24495.13|10
1733779990000|2024-12-09 21:33:10|24578.63|24498.63|24576.85|24496.85|24580.11|24500.11|24576.85|24496.85|10
1733780000000|2024-12-09 21:33:20|24577.93|24497.93|24576.33|24496.33|24577.93|24497.93|24572.27|24492.27|10
1733780010000|2024-12-09 21:33:30|24576.12|24496.12|24565.97|24485.97|24576.3|24496.3|24565.84|24485.84|10
1733780020000|2024-12-09 21:33:40|24567.5|24487.5|24574.54|24494.54|24575.34|24495.34|24567.5|24487.5|10
1733780030000|2024-12-09 21:33:50|24574.26|24494.26|24570.16|24490.16|24574.26|24494.26|24570.16|24490.16|10
1733780040000|2024-12-09 21:34:00|24570.09|24490.09|24561.05|24481.05|24570.09|24490.09|24561.05|24481.05|9
1733780050000|2024-12-09 21:34:10|24561.2|24481.2|24555.82|24475.82|24561.2|24481.2|24554.42|24474.42|10
1733780060000|2024-12-09 21:34:20|24558.28|24478.28|24566.38|24486.38|24566.38|24486.38|24556.45|24476.45|10
1733780070000|2024-12-09 21:34:30|24564.88|24484.88|24590.04|24510.04|24590.04|24510.04|24564.88|24484.88|10
1733780080000|2024-12-09 21:34:40|24592.35|24512.35|24590.93|24510.93|24593.48|24513.48|24590.93|24510.93|10
1733780090000|2024-12-09 21:34:50|24591.01|24511.01|24593.9|24513.9|24594.01|24514.01|24590.21|24510.21|10
1733780100000|2024-12-09 21:35:00|24593.6|24513.6|24594.18|24514.18|24597.82|24517.82|24593.6|24513.6|10
1733780110000|2024-12-09 21:35:10|24594.42|24514.42|24584.1|24504.1|24594.42|24514.42|24584.1|24504.1|10
1733780120000|2024-12-09 21:35:20|24583.35|24503.35|24576.74|24496.74|24583.35|24503.35|24576.4|24496.4|10
1733780130000|2024-12-09 21:35:30|24579.02|24499.02|24580.63|24500.63|24581.33|24501.33|24577.65|24497.65|10
1733780140000|2024-12-09 21:35:40|24580.97|24500.97|24586.41|24506.41|24587.04|24507.04|24580.97|24500.97|10
1733780150000|2024-12-09 21:35:50|24586.43|24506.43|24605.17|24525.17|24605.17|24525.17|24586.43|24506.43|10
1733780160000|2024-12-09 21:36:00|24607.87|24527.87|24616.62|24536.62|24616.62|24536.62|24607.87|24527.87|10
1733780170000|2024-12-09 21:36:10|24616.99|24536.99|24634.28|24554.28|24634.28|24554.28|24616.99|24536.99|10
1733780180000|2024-12-09 21:36:20|24633.89|24553.89|24637.79|24557.79|24637.79|24557.79|24632.71|24552.71|10
1733780190000|2024-12-09 21:36:30|24638.11|24558.11|24636.55|24556.55|24641.85|24561.85|24636.55|24556.55|10
1733780200000|2024-12-09 21:36:40|24636.88|24556.88|24635.81|24555.81|24636.88|24556.88|24633.13|24553.13|10
1733780210000|2024-12-09 21:36:50|24635.47|24555.47|24643.1|24563.1|24646.19|24566.19|24635.47|24555.47|10
1733780220000|2024-12-09 21:37:00|24644.13|24564.13|24642.65|24562.65|24644.13|24564.13|24641.54|24561.54|10
1733780230000|2024-12-09 21:37:10|24644.2|24564.2|24653.95|24573.95|24653.95|24573.95|24644.2|24564.2|10
1733780240000|2024-12-09 21:37:20|24653.42|24573.42|24652|24572|24653.66|24573.66|24651.9|24571.9|10
1733780250000|2024-12-09 21:37:30|24652.91|24572.91|24654.15|24574.15|24654.9|24574.9|24652.26|24572.26|10
1733780260000|2024-12-09 21:37:40|24653.87|24573.87|24659.91|24579.91|24659.91|24579.91|24653.87|24573.87|10
1733780270000|2024-12-09 21:37:50|24660.64|24580.64|24659.22|24579.22|24661.26|24581.26|24659.22|24579.22|10
1733780280000|2024-12-09 21:38:00|24658.85|24578.85|24658.79|24578.79|24660.33|24580.33|24657.42|24577.42|10
1733780290000|2024-12-09 21:38:10|24658.65|24578.65|24658.01|24578.01|24659.08|24579.08|24656.44|24576.44|10
1733780300000|2024-12-09 21:38:20|24658.04|24578.04|24653.59|24573.59|24658.04|24578.04|24652.72|24572.72|10
1733780310000|2024-12-09 21:38:30|24652.68|24572.68|24659.91|24579.91|24659.91|24579.91|24652.68|24572.68|10
1733780320000|2024-12-09 21:38:40|24660.74|24580.74|24660.38|24580.38|24663.73|24583.73|24660.36|24580.36|10
1733780330000|2024-12-09 21:38:50|24659.3|24579.3|24659.45|24579.45|24660.41|24580.41|24659.3|24579.3|10
1733780340000|2024-12-09 21:39:00|24660.07|24580.07|24666.84|24586.84|24666.84|24586.84|24660.07|24580.07|10
1733780350000|2024-12-09 21:39:10|24666.96|24586.96|24663.6|24583.6|24669.77|24589.77|24663.6|24583.6|10
1733780360000|2024-12-09 21:39:20|24665.79|24585.79|24664.14|24584.14|24665.79|24585.79|24660.25|24580.25|10
1733780370000|2024-12-09 21:39:30|24662.58|24582.58|24653.88|24573.88|24662.58|24582.58|24653.82|24573.82|10
1733780380000|2024-12-09 21:39:40|24654.68|24574.68|24661.09|24581.09|24661.09|24581.09|24654.68|24574.68|10
1733780390000|2024-12-09 21:39:50|24661.95|24581.95|24663.54|24583.54|24665.75|24585.75|24661.95|24581.95|9
1733780400000|2024-12-09 21:40:00|24663.35|24583.35|24661.85|24581.85|24663.73|24583.73|24661.66|24581.66|10
1733780410000|2024-12-09 21:40:10|24661.16|24581.16|24657.17|24577.17|24661.16|24581.16|24657.17|24577.17|10
1733780420000|2024-12-09 21:40:20|24657.48|24577.48|24662.85|24582.85|24664.43|24584.43|24657.48|24577.48|10
1733780430000|2024-12-09 21:40:30|24662.35|24582.35|24662.54|24582.54|24663.69|24583.69|24661.6|24581.6|10
1733780440000|2024-12-09 21:40:40|24661.4|24581.4|24646.94|24566.94|24661.4|24581.4|24646.94|24566.94|10
1733780450000|2024-12-09 21:40:50|24649|24569|24649.95|24569.95|24650.49|24570.49|24648.62|24568.62|10
1733780460000|2024-12-09 21:41:00|24649.91|24569.91|24656.78|24576.78|24656.78|24576.78|24649.91|24569.91|10
1733780470000|2024-12-09 21:41:10|24656.99|24576.99|24655.77|24575.77|24656.99|24576.99|24654.34|24574.34|10
1733780480000|2024-12-09 21:41:20|24656.49|24576.49|24655.34|24575.34|24657.79|24577.79|24655.34|24575.34|10
1733780490000|2024-12-09 21:41:30|24654.77|24574.77|24643.46|24563.46|24654.77|24574.77|24643.39|24563.39|10
1733780500000|2024-12-09 21:41:40|24639.06|24559.06|24623.04|24543.04|24639.49|24559.49|24623.04|24543.04|10
1733780510000|2024-12-09 21:41:50|24619.96|24539.96|24612.18|24532.18|24619.96|24539.96|24611.06|24531.06|10
1733780520000|2024-12-09 21:42:00|24612.29|24532.29|24613.76|24533.76|24615.68|24535.68|24612.29|24532.29|10
1733780530000|2024-12-09 21:42:10|24613.06|24533.06|24611.93|24531.93|24613.06|24533.06|24609.67|24529.67|10
1733780540000|2024-12-09 21:42:20|24612.48|24532.48|24619.68|24539.68|24619.68|24539.68|24612.48|24532.48|10
1733780550000|2024-12-09 21:42:30|24620.65|24540.65|24616.4|24536.4|24621.06|24541.06|24616.4|24536.4|10
1733780560000|2024-12-09 21:42:40|24615.17|24535.17|24604.56|24524.56|24615.17|24535.17|24604.56|24524.56|10
1733780570000|2024-12-09 21:42:50|24603.8|24523.8|24597.27|24517.27|24603.96|24523.96|24597.27|24517.27|10
1733780580000|2024-12-09 21:43:00|24593.46|24513.46|24588.32|24508.32|24593.46|24513.46|24587.22|24507.22|10
1733780590000|2024-12-09 21:43:10|24589.7|24509.7|24585.43|24505.43|24591.61|24511.61|24585.43|24505.43|10
1733780600000|2024-12-09 21:43:20|24583.85|24503.85|24582|24502|24585.34|24505.34|24582|24502|10
1733780610000|2024-12-09 21:43:30|24580.97|24500.97|24566.41|24486.41|24580.97|24500.97|24566.41|24486.41|10
1733780620000|2024-12-09 21:43:40|24566.1|24486.1|24559.51|24479.51|24566.1|24486.1|24559.45|24479.45|10
1733780630000|2024-12-09 21:43:50|24558.36|24478.36|24556.57|24476.57|24558.82|24478.82|24556.37|24476.37|10
1733780640000|2024-12-09 21:44:00|24557.06|24477.06|24562.63|24482.63|24562.63|24482.63|24556.93|24476.93|10
1733780650000|2024-12-09 21:44:10|24562.42|24482.42|24563.25|24483.25|24564.57|24484.57|24562.42|24482.42|10
1733780660000|2024-12-09 21:44:20|24564.63|24484.63|24565.1|24485.1|24567.22|24487.22|24564.63|24484.63|10
1733780670000|2024-12-09 21:44:30|24565.02|24485.02|24551.39|24471.39|24565.33|24485.33|24550.93|24470.93|10
1733780680000|2024-12-09 21:44:40|24552.58|24472.58|24541.52|24461.52|24552.58|24472.58|24541.52|24461.52|10
1733780690000|2024-12-09 21:44:50|24540.27|24460.27|24534.34|24454.34|24540.27|24460.27|24534.11|24454.11|10
1733780700000|2024-12-09 21:45:00|24533.92|24453.92|24528.02|24448.02|24533.92|24453.92|24528.02|24448.02|10
1733780710000|2024-12-09 21:45:10|24530.04|24450.04|24527.98|24447.98|24530.84|24450.84|24527.98|24447.98|10
1733780720000|2024-12-09 21:45:20|24529.02|24449.02|24530.07|24450.07|24532.93|24452.93|24529.02|24449.02|10
1733780730000|2024-12-09 21:45:30|24530.44|24450.44|24522.08|24442.08|24530.44|24450.44|24522.08|24442.08|10
1733780740000|2024-12-09 21:45:40|24521.72|24441.72|24519.83|24439.83|24521.72|24441.72|24515.91|24435.91|10
1733780750000|2024-12-09 21:45:50|24519.1|24439.1|24518.97|24438.97|24521.07|24441.07|24518.97|24438.97|10
1733780760000|2024-12-09 21:46:00|24521.17|24441.17|24517.88|24437.88|24522.5|24442.5|24517.88|24437.88|10
1733780770000|2024-12-09 21:46:10|24516.91|24436.91|24517.64|24437.64|24518.49|24438.49|24515.5|24435.5|10
1733780780000|2024-12-09 21:46:20|24516.53|24436.53|24511.47|24431.47|24516.53|24436.53|24511.47|24431.47|10
1733780790000|2024-12-09 21:46:30|24508.45|24428.45|24480.55|24400.55|24508.45|24428.45|24480.55|24400.55|10
1733780800000|2024-12-09 21:46:40|24479.22|24399.22|24461.54|24381.54|24479.22|24399.22|24461.54|24381.54|10
1733780810000|2024-12-09 21:46:50|24462.01|24382.01|24458.76|24378.76|24462.87|24382.87|24458.14|24378.14|10
1733780820000|2024-12-09 21:47:00|24459.33|24379.33|24458.43|24378.43|24459.33|24379.33|24454.49|24374.49|10
1733780830000|2024-12-09 21:47:10|24461.5|24381.5|24460.05|24380.05|24461.8|24381.8|24459.67|24379.67|10
1733780840000|2024-12-09 21:47:20|24461.14|24381.14|24470.22|24390.22|24470.22|24390.22|24461.14|24381.14|10
1733780850000|2024-12-09 21:47:30|24473.21|24393.21|24484.48|24404.48|24485.27|24405.27|24473.21|24393.21|10
1733780860000|2024-12-09 21:47:40|24485.11|24405.11|24477.01|24397.01|24485.11|24405.11|24477.01|24397.01|10
1733780870000|2024-12-09 21:47:50|24477.28|24397.28|24482.83|24402.83|24483.13|24403.13|24477.28|24397.28|10
1733780880000|2024-12-09 21:48:00|24483.58|24403.58|24476.47|24396.47|24484.08|24404.08|24476.47|24396.47|10
1733780890000|2024-12-09 21:48:10|24475.41|24395.41|24456.12|24376.12|24475.41|24395.41|24456.12|24376.12|10
1733780900000|2024-12-09 21:48:20|24454.28|24374.28|24438.52|24358.52|24454.28|24374.28|24438.52|24358.52|10
1733780910000|2024-12-09 21:48:30|24437.98|24357.98|24446.66|24366.66|24446.66|24366.66|24436.39|24356.39|10
1733780920000|2024-12-09 21:48:40|24445.52|24365.52|24437.09|24357.09|24445.52|24365.52|24436.5|24356.5|10
1733780930000|2024-12-09 21:48:50|24436.47|24356.47|24434.74|24354.74|24437.28|24357.28|24434.74|24354.74|10
1733780940000|2024-12-09 21:49:00|24434.99|24354.99|24428.84|24348.84|24435.72|24355.72|24428.84|24348.84|10
1733780950000|2024-12-09 21:49:10|24428.46|24348.46|24427.86|24347.86|24431.02|24351.02|24426.47|24346.47|10
1733780960000|2024-12-09 21:49:20|24422.25|24342.25|24411.66|24331.66|24422.25|24342.25|24410.72|24330.72|10
1733780970000|2024-12-09 21:49:30|24411.32|24331.32|24409.46|24329.46|24411.32|24331.32|24408.3|24328.3|10
1733780980000|2024-12-09 21:49:40|24409.6|24329.6|24408.49|24328.49|24409.6|24329.6|24407.2|24327.2|10
1733780990000|2024-12-09 21:49:50|24408.92|24328.92|24404.14|24324.14|24408.92|24328.92|24403.27|24323.27|9
1733781000000|2024-12-09 21:50:00|24403.09|24323.09|24410.53|24330.53|24410.53|24330.53|24403.09|24323.09|10
1733781010000|2024-12-09 21:50:10|24411.77|24331.77|24415.61|24335.61|24417.01|24337.01|24411.77|24331.77|10
1733781020000|2024-12-09 21:50:20|24415.84|24335.84|24423.71|24343.71|24423.71|24343.71|24415.84|24335.84|10
1733781030000|2024-12-09 21:50:30|24424.83|24344.83|24441.37|24361.37|24441.37|24361.37|24424.83|24344.83|10
1733781040000|2024-12-09 21:50:40|24440.41|24360.41|24432.82|24352.82|24440.41|24360.41|24430.04|24350.04|10
1733781050000|2024-12-09 21:50:50|24433.73|24353.73|24438.18|24358.18|24438.18|24358.18|24433.26|24353.26|10
1733781060000|2024-12-09 21:51:00|24440.3|24360.3|24422.04|24342.04|24440.3|24360.3|24422.04|24342.04|9
1733781070000|2024-12-09 21:51:10|24421.76|24341.76|24423.38|24343.38|24423.38|24343.38|24418.23|24338.23|10
1733781080000|2024-12-09 21:51:20|24422.52|24342.52|24423.83|24343.83|24424.45|24344.45|24422.32|24342.32|10
1733781090000|2024-12-09 21:51:30|24425.48|24345.48|24431.86|24351.86|24432.07|24352.07|24425.48|24345.48|10
1733781100000|2024-12-09 21:51:40|24430.54|24350.54|24429.9|24349.9|24434.36|24354.36|24429.11|24349.11|10
1733781110000|2024-12-09 21:51:50|24428.9|24348.9|24429.62|24349.62|24429.62|24349.62|24426.17|24346.17|10
1733781120000|2024-12-09 21:52:00|24430.38|24350.38|24437.45|24357.45|24438.03|24358.03|24430.27|24350.27|10
1733781130000|2024-12-09 21:52:10|24435.53|24355.53|24424.7|24344.7|24435.53|24355.53|24424.7|24344.7|10
1733781140000|2024-12-09 21:52:20|24423.51|24343.51|24431.06|24351.06|24431.06|24351.06|24423.51|24343.51|10
1733781150000|2024-12-09 21:52:30|24430.88|24350.88|24426.23|24346.23|24431.67|24351.67|24425.74|24345.74|10
1733781160000|2024-12-09 21:52:40|24426.84|24346.84|24422.48|24342.48|24428.3|24348.3|24422.48|24342.48|10
1733781170000|2024-12-09 21:52:50|24421.59|24341.59|24423.17|24343.17|24423.17|24343.17|24419|24339|10
1733781180000|2024-12-09 21:53:00|24424.87|24344.87|24422.66|24342.66|24424.9|24344.9|24421.76|24341.76|10
1733781190000|2024-12-09 21:53:10|24421.55|24341.55|24418.43|24338.43|24421.55|24341.55|24418.19|24338.19|10
1733781200000|2024-12-09 21:53:20|24417.33|24337.33|24422.07|24342.07|24422.73|24342.73|24416.88|24336.88|10
1733781210000|2024-12-09 21:53:30|24424.78|24344.78|24433.65|24353.65|24433.65|24353.65|24423.01|24343.01|10
1733781220000|2024-12-09 21:53:40|24434.01|24354.01|24445.08|24365.08|24445.08|24365.08|24434.01|24354.01|10
1733781230000|2024-12-09 21:53:50|24446.72|24366.72|24451.73|24371.73|24454.01|24374.01|24446.72|24366.72|10
1733781240000|2024-12-09 21:54:00|24451.03|24371.03|24449.86|24369.86|24451.87|24371.87|24448.89|24368.89|10
1733781250000|2024-12-09 21:54:10|24450.59|24370.59|24459.17|24379.17|24459.21|24379.21|24450.59|24370.59|10
1733781260000|2024-12-09 21:54:20|24458.12|24378.12|24463.07|24383.07|24467.6|24387.6|24458.12|24378.12|10
1733781270000|2024-12-09 21:54:30|24462.26|24382.26|24469.6|24389.6|24471.37|24391.37|24462.26|24382.26|10
1733781280000|2024-12-09 21:54:40|24470.29|24390.29|24468.9|24388.9|24473.9|24393.9|24466.54|24386.54|10
1733781290000|2024-12-09 21:54:50|24469.73|24389.73|24479.33|24399.33|24479.33|24399.33|24469.73|24389.73|10
1733781300000|2024-12-09 21:55:00|24480.59|24400.59|24496.71|24416.71|24497.08|24417.08|24480.59|24400.59|10
1733781310000|2024-12-09 21:55:10|24495.94|24415.94|24510.19|24430.19|24510.19|24430.19|24495.94|24415.94|10
1733781320000|2024-12-09 21:55:20|24510.03|24430.03|24517.55|24437.55|24517.9|24437.9|24510.03|24430.03|10
1733781330000|2024-12-09 21:55:30|24518.42|24438.42|24522.69|24442.69|24522.69|24442.69|24518.42|24438.42|10
1733781340000|2024-12-09 21:55:40|24524.98|24444.98|24533.84|24453.84|24533.84|24453.84|24524.98|24444.98|10
1733781350000|2024-12-09 21:55:50|24533.62|24453.62|24541.05|24461.05|24541.05|24461.05|24533.14|24453.14|10
1733781360000|2024-12-09 21:56:00|24542.71|24462.71|24545.97|24465.97|24545.97|24465.97|24542.71|24462.71|10
1733781370000|2024-12-09 21:56:10|24546.86|24466.86|24545.34|24465.34|24547.86|24467.86|24545.34|24465.34|10
1733781380000|2024-12-09 21:56:20|24545.04|24465.04|24534.27|24454.27|24545.04|24465.04|24534.27|24454.27|10
1733781390000|2024-12-09 21:56:30|24533.95|24453.95|24531.1|24451.1|24533.95|24453.95|24523.54|24443.54|10
1733781400000|2024-12-09 21:56:40|24530.7|24450.7|24526.37|24446.37|24530.7|24450.7|24522.6|24442.6|10
1733781410000|2024-12-09 21:56:50|24525.23|24445.23|24523.46|24443.46|24525.23|24445.23|24522.37|24442.37|10
1733781420000|2024-12-09 21:57:00|24522.73|24442.73|24506.7|24426.7|24522.73|24442.73|24506.7|24426.7|10
1733781430000|2024-12-09 21:57:10|24505.55|24425.55|24500.28|24420.28|24505.55|24425.55|24500.28|24420.28|10
1733781440000|2024-12-09 21:57:20|24499.98|24419.98|24495.95|24415.95|24500.68|24420.68|24494.87|24414.87|10
1733781450000|2024-12-09 21:57:30|24493.81|24413.81|24494.76|24414.76|24494.82|24414.82|24490.77|24410.77|10
1733781460000|2024-12-09 21:57:40|24494.95|24414.95|24495.37|24415.37|24495.37|24415.37|24493.45|24413.45|10
1733781470000|2024-12-09 21:57:50|24496.15|24416.15|24483.38|24403.38|24496.15|24416.15|24483.38|24403.38|10
1733781480000|2024-12-09 21:58:00|24478|24398|24464.78|24384.78|24478|24398|24464.78|24384.78|10
1733781490000|2024-12-09 21:58:10|24464.34|24384.34|24449.11|24369.11|24464.44|24384.44|24449.11|24369.11|10
1733781500000|2024-12-09 21:58:20|24447.55|24367.55|24433.89|24353.89|24447.55|24367.55|24433.89|24353.89|10
1733781510000|2024-12-09 21:58:30|24432.66|24352.66|24432.66|24352.66|24432.66|24352.66|24427.26|24347.26|10
1733781520000|2024-12-09 21:58:40|24434.49|24354.49|24448.37|24368.37|24449.06|24369.06|24434.49|24354.49|10
1733781530000|2024-12-09 21:58:50|24446.85|24366.85|24442.71|24362.71|24446.85|24366.85|24437.55|24357.55|10
1733781540000|2024-12-09 21:59:00|24447.03|24367.03|24451.4|24371.4|24452.62|24372.62|24447.03|24367.03|10
1733781550000|2024-12-09 21:59:10|24451.02|24371.02|24444.92|24364.92|24451.02|24371.02|24444.83|24364.83|10
1733781560000|2024-12-09 21:59:20|24445.32|24365.32|24435.14|24355.14|24445.32|24365.32|24435.14|24355.14|10
1733781570000|2024-12-09 21:59:30|24435.38|24355.38|24416.99|24336.99|24435.38|24355.38|24416.99|24336.99|10
1733781580000|2024-12-09 21:59:40|24415.66|24335.66|24403.58|24323.58|24415.66|24335.66|24403.58|24323.58|10
1733781590000|2024-12-09 21:59:50|24403.96|24323.96|24395.63|24315.63|24405.06|24325.06|24395.63|24315.63|10
1733781600000|2024-12-09 22:00:00|24395.84|24315.84|24382.41|24302.41|24395.84|24315.84|24381.46|24301.46|10
1733781610000|2024-12-09 22:00:10|24382.64|24302.64|24382.33|24302.33|24382.83|24302.83|24378.39|24298.39|10
1733781620000|2024-12-09 22:00:20|24382.76|24302.76|24390.32|24310.32|24390.32|24310.32|24381.18|24301.18|10
1733781630000|2024-12-09 22:00:30|24390.21|24310.21|24400.15|24320.15|24400.39|24320.39|24390.21|24310.21|10
1733781640000|2024-12-09 22:00:40|24398.29|24318.29|24399.57|24319.57|24399.57|24319.57|24397.7|24317.7|10
1733781650000|2024-12-09 22:00:50|24400.26|24320.26|24404.28|24324.28|24405.56|24325.56|24400.26|24320.26|10
1733781660000|2024-12-09 22:01:00|24404.68|24324.68|24403.63|24323.63|24410.08|24330.08|24402.83|24322.83|10
1733781670000|2024-12-09 22:01:10|24404.19|24324.19|24408.65|24328.65|24408.65|24328.65|24404.19|24324.19|10
1733781680000|2024-12-09 22:01:20|24407.43|24327.43|24418.05|24338.05|24418.05|24338.05|24407.43|24327.43|10
1733781690000|2024-12-09 22:01:30|24418.48|24338.48|24412.05|24332.05|24419.03|24339.03|24412.05|24332.05|10
1733781700000|2024-12-09 22:01:40|24413.26|24333.26|24421.43|24341.43|24421.43|24341.43|24413.26|24333.26|10
1733781710000|2024-12-09 22:01:50|24421.73|24341.73|24411.77|24331.77|24423.11|24343.11|24411.77|24331.77|10
1733781720000|2024-12-09 22:02:00|24409.01|24329.01|24401.51|24321.51|24409.19|24329.19|24401.51|24321.51|10
1733781730000|2024-12-09 22:02:10|24401.25|24321.25|24395.51|24315.51|24401.25|24321.25|24395.51|24315.51|10
1733781740000|2024-12-09 22:02:20|24395.79|24315.79|24372.83|24292.83|24395.79|24315.79|24372.83|24292.83|10
1733781750000|2024-12-09 22:02:30|24373.65|24293.65|24370.57|24290.57|24373.65|24293.65|24367.08|24287.08|10
1733781760000|2024-12-09 22:02:40|24370.89|24290.89|24381.51|24301.51|24381.51|24301.51|24370.89|24290.89|10
1733781770000|2024-12-09 22:02:50|24384.44|24304.44|24400.72|24320.72|24400.72|24320.72|24384.44|24304.44|10
1733781780000|2024-12-09 22:03:00|24401.89|24321.89|24419.67|24339.67|24419.67|24339.67|24401.89|24321.89|10
1733781790000|2024-12-09 22:03:10|24421.31|24341.31|24416.36|24336.36|24421.87|24341.87|24414.86|24334.86|10
1733781800000|2024-12-09 22:03:20|24416.14|24336.14|24410.13|24330.13|24418.77|24338.77|24410.13|24330.13|10
1733781810000|2024-12-09 22:03:30|24409.79|24329.79|24416.61|24336.61|24417.04|24337.04|24408.03|24328.03|10
1733781820000|2024-12-09 22:03:40|24415.97|24335.97|24416.85|24336.85|24419.41|24339.41|24415.97|24335.97|10
1733781830000|2024-12-09 22:03:50|24415.38|24335.38|24398|24318|24415.38|24335.38|24398|24318|10
1733781840000|2024-12-09 22:04:00|24397.27|24317.27|24393.28|24313.28|24398.44|24318.44|24391.16|24311.16|10
1733781850000|2024-12-09 22:04:10|24390.54|24310.54|24387.99|24307.99|24390.54|24310.54|24385.17|24305.17|10
1733781860000|2024-12-09 22:04:20|24386.87|24306.87|24377.14|24297.14|24387.15|24307.15|24377.14|24297.14|10
1733781870000|2024-12-09 22:04:30|24374.99|24294.99|24363.76|24283.76|24374.99|24294.99|24363.76|24283.76|10
1733781880000|2024-12-09 22:04:40|24363.55|24283.55|24358.67|24278.67|24366.43|24286.43|24358.67|24278.67|10
1733781890000|2024-12-09 22:04:50|24358.43|24278.43|24340.03|24260.03|24358.43|24278.43|24340.03|24260.03|10
1733781900000|2024-12-09 22:05:00|24339.41|24259.41|24309.44|24229.44|24339.41|24259.41|24309.44|24229.44|10
1733781910000|2024-12-09 22:05:10|24309.5|24229.5|24293.95|24213.95|24309.5|24229.5|24293.95|24213.95|10
1733781920000|2024-12-09 22:05:20|24290.74|24210.74|24261.81|24181.81|24291.6|24211.6|24260.74|24180.74|10
1733781930000|2024-12-09 22:05:30|24263.3|24183.3|24226.43|24146.43|24263.3|24183.3|24226.43|24146.43|10
1733781940000|2024-12-09 22:05:40|24224.47|24144.47|24191.97|24111.97|24224.47|24144.47|24191.97|24111.97|10
1733781950000|2024-12-09 22:05:50|24186.9|24106.9|24159.18|24079.18|24186.9|24106.9|24159.18|24079.18|10
1733781960000|2024-12-09 22:06:00|24163.1|24083.1|24165.72|24085.72|24165.72|24085.72|24155.1|24075.1|10
1733781970000|2024-12-09 22:06:10|24172.12|24092.12|24189.16|24109.16|24191.36|24111.36|24172.12|24092.12|10
1733781980000|2024-12-09 22:06:20|24186.8|24106.8|24197.1|24117.1|24199.15|24119.15|24186.8|24106.8|10
1733781990000|2024-12-09 22:06:30|24195.47|24115.47|24181.33|24101.33|24195.47|24115.47|24181.33|24101.33|10
1733782000000|2024-12-09 22:06:40|24182.43|24102.43|24181.56|24101.56|24182.43|24102.43|24177.9|24097.9|10
1733782010000|2024-12-09 22:06:50|24179.89|24099.89|24183.84|24103.84|24183.84|24103.84|24172.19|24092.19|10
1733782020000|2024-12-09 22:07:00|24189.03|24109.03|24217.82|24137.82|24217.82|24137.82|24189.03|24109.03|10
1733782030000|2024-12-09 22:07:10|24218.09|24138.09|24229.98|24149.98|24229.98|24149.98|24218.09|24138.09|10
1733782040000|2024-12-09 22:07:20|24230.52|24150.52|24229.39|24149.39|24231.31|24151.31|24227.87|24147.87|10
1733782050000|2024-12-09 22:07:30|24228.41|24148.41|24222.55|24142.55|24229.59|24149.59|24222.55|24142.55|10
1733782060000|2024-12-09 22:07:40|24220.61|24140.61|24212.95|24132.95|24220.61|24140.61|24211.85|24131.85|10
1733782070000|2024-12-09 22:07:50|24214.27|24134.27|24208.74|24128.74|24216.24|24136.24|24208.6|24128.6|10
1733782080000|2024-12-09 22:08:00|24208.35|24128.35|24187.4|24107.4|24210.59|24130.59|24187.4|24107.4|10
1733782090000|2024-12-09 22:08:10|24187.13|24107.13|24181.31|24101.31|24190.69|24110.69|24181.31|24101.31|10
1733782100000|2024-12-09 22:08:20|24180.03|24100.03|24165.98|24085.98|24180.03|24100.03|24165.95|24085.95|10
1733782110000|2024-12-09 22:08:30|24165.81|24085.81|24161.74|24081.74|24166.23|24086.23|24160.07|24080.07|10
1733782120000|2024-12-09 22:08:40|24162.02|24082.02|24159.99|24079.99|24162.02|24082.02|24155.76|24075.76|10
1733782130000|2024-12-09 22:08:50|24160.56|24080.56|24163.27|24083.27|24166.13|24086.13|24160.56|24080.56|10
1733782140000|2024-12-09 22:09:00|24160.36|24080.36|24132.72|24052.72|24160.7|24080.7|24132.57|24052.57|10
1733782150000|2024-12-09 22:09:10|24134.69|24054.69|24102.99|24022.99|24134.69|24054.69|24102.99|24022.99|10
1733782160000|2024-12-09 22:09:20|24102.88|24022.88|24107.56|24027.56|24108.6|24028.6|24100.57|24020.57|10
1733782170000|2024-12-09 22:09:30|24105.87|24025.87|24106.38|24026.38|24108.48|24028.48|24105.06|24025.06|10
1733782180000|2024-12-09 22:09:40|24104.89|24024.89|24112.51|24032.51|24112.51|24032.51|24104.89|24024.89|10
1733782190000|2024-12-09 22:09:50|24111.38|24031.38|24120.15|24040.15|24120.15|24040.15|24111.38|24031.38|10
1733782200000|2024-12-09 22:10:00|24121.68|24041.68|24149.28|24069.28|24149.28|24069.28|24121.68|24041.68|10
1733782210000|2024-12-09 22:10:10|24148.29|24068.29|24147.02|24067.02|24149.25|24069.25|24144.42|24064.42|10
1733782220000|2024-12-09 22:10:20|24147.35|24067.35|24162.28|24082.28|24162.28|24082.28|24147.35|24067.35|10
1733782230000|2024-12-09 22:10:30|24160.94|24080.94|24161.06|24081.06|24163.61|24083.61|24160.94|24080.94|10
1733782240000|2024-12-09 22:10:40|24158.62|24078.62|24159.98|24079.98|24165.02|24085.02|24158.62|24078.62|10
1733782250000|2024-12-09 22:10:50|24158.53|24078.53|24151.93|24071.93|24158.53|24078.53|24151.93|24071.93|10
1733782260000|2024-12-09 22:11:00|24151.24|24071.24|24133.61|24053.61|24151.24|24071.24|24133.61|24053.61|10
1733782270000|2024-12-09 22:11:10|24129.69|24049.69|24103.46|24023.46|24129.69|24049.69|24103.46|24023.46|10
1733782280000|2024-12-09 22:11:20|24100.17|24020.17|24105.55|24025.55|24105.55|24025.55|24098.76|24018.76|10
1733782290000|2024-12-09 22:11:30|24109.11|24029.11|24105.61|24025.61|24109.11|24029.11|24104.65|24024.65|10
1733782300000|2024-12-09 22:11:40|24106.06|24026.06|24107.21|24027.21|24110.43|24030.43|24106.06|24026.06|10
1733782310000|2024-12-09 22:11:50|24108.62|24028.62|24105.71|24025.71|24111.58|24031.58|24105.51|24025.51|10
1733782320000|2024-12-09 22:12:00|24106.26|24026.26|24122.02|24042.02|24122.02|24042.02|24106.26|24026.26|10
1733782330000|2024-12-09 22:12:10|24123.09|24043.09|24113.1|24033.1|24123.09|24043.09|24113.1|24033.1|9
1733782340000|2024-12-09 22:12:20|24113.87|24033.87|24111.18|24031.18|24115.48|24035.48|24107.76|24027.76|10
1733782350000|2024-12-09 22:12:30|24112.25|24032.25|24123.33|24043.33|24123.33|24043.33|24112.25|24032.25|10
1733782360000|2024-12-09 22:12:40|24122.69|24042.69|24112.88|24032.88|24124.69|24044.69|24112.88|24032.88|10
1733782370000|2024-12-09 22:12:50|24111.62|24031.62|24107.84|24027.84|24111.62|24031.62|24101.91|24021.91|10
1733782380000|2024-12-09 22:13:00|24108.27|24028.27|24100.7|24020.7|24110.53|24030.53|24098.39|24018.39|10
1733782390000|2024-12-09 22:13:10|24104.47|24024.47|24092.66|24012.66|24104.47|24024.47|24092.66|24012.66|10
1733782400000|2024-12-09 22:13:20|24092.32|24012.32|24090.97|24010.97|24092.32|24012.32|24087.56|24007.56|10
1733782410000|2024-12-09 22:13:30|24090.88|24010.88|24099.32|24019.32|24099.32|24019.32|24090.8|24010.8|10
1733782420000|2024-12-09 22:13:40|24100.36|24020.36|24104.3|24024.3|24106.48|24026.48|24100.36|24020.36|10
1733782430000|2024-12-09 22:13:50|24102.09|24022.09|24102.73|24022.73|24103.34|24023.34|24100.55|24020.55|10
1733782440000|2024-12-09 22:14:00|24103.51|24023.51|24108.99|24028.99|24109.64|24029.64|24103.51|24023.51|10
1733782450000|2024-12-09 22:14:10|24109.64|24029.64|24117.48|24037.48|24117.84|24037.84|24109.64|24029.64|10
1733782460000|2024-12-09 22:14:20|24116.81|24036.81|24115.19|24035.19|24120.83|24040.83|24115.19|24035.19|10
1733782470000|2024-12-09 22:14:30|24116.27|24036.27|24126.76|24046.76|24126.76|24046.76|24114.93|24034.93|10
1733782480000|2024-12-09 22:14:40|24128.14|24048.14|24114.63|24034.63|24129.71|24049.71|24114.63|24034.63|10
1733782490000|2024-12-09 22:14:50|24109.31|24029.31|24095.26|24015.26|24109.31|24029.31|24090.42|24010.42|10
1733782500000|2024-12-09 22:15:00|24092.45|24012.45|24101.25|24021.25|24101.85|24021.85|24090.64|24010.64|10
1733782510000|2024-12-09 22:15:10|24104.13|24024.13|24102.43|24022.43|24104.13|24024.13|24101.2|24021.2|10
1733782520000|2024-12-09 22:15:20|24101.82|24021.82|24103.97|24023.97|24107.11|24027.11|24101.82|24021.82|10
1733782530000|2024-12-09 22:15:30|24103.37|24023.37|24107.27|24027.27|24112.19|24032.19|24103.37|24023.37|10
1733782540000|2024-12-09 22:15:40|24103.45|24023.45|24108.68|24028.68|24108.68|24028.68|24098.23|24018.23|10
1733782550000|2024-12-09 22:15:50|24109.27|24029.27|24113.05|24033.05|24116.82|24036.82|24109.27|24029.27|10
1733782560000|2024-12-09 22:16:00|24114.22|24034.22|24121.99|24041.99|24122.41|24042.41|24114.22|24034.22|10
1733782570000|2024-12-09 22:16:10|24120.29|24040.29|24109.07|24029.07|24120.29|24040.29|24109.07|24029.07|10
1733782580000|2024-12-09 22:16:20|24109.17|24029.17|24094.42|24014.42|24109.17|24029.17|24094.42|24014.42|10
1733782590000|2024-12-09 22:16:30|24093.43|24013.43|24088.73|24008.73|24094.78|24014.78|24088.73|24008.73|10
1733782600000|2024-12-09 22:16:40|24088.01|24008.01|24075.06|23995.06|24088.01|24008.01|24075.06|23995.06|10
1733782610000|2024-12-09 22:16:50|24073.61|23993.61|24064.73|23984.73|24073.61|23993.61|24064.28|23984.28|10
1733782620000|2024-12-09 22:17:00|24065.9|23985.9|24063.84|23983.84|24068.87|23988.87|24063.27|23983.27|10
1733782630000|2024-12-09 22:17:10|24062.46|23982.46|24055.07|23975.07|24066.61|23986.61|24055.07|23975.07|10
1733782640000|2024-12-09 22:17:20|24055.02|23975.02|24053.06|23973.06|24055.02|23975.02|24053.06|23973.06|10
1733782650000|2024-12-09 22:17:30|24053.17|23973.17|24045.82|23965.82|24054.91|23974.91|24045.82|23965.82|10
1733782660000|2024-12-09 22:17:40|24044.71|23964.71|24050.9|23970.9|24052.58|23972.58|24044.71|23964.71|10
1733782670000|2024-12-09 22:17:50|24051.11|23971.11|24044.24|23964.24|24054.72|23974.72|24044.24|23964.24|10
1733782680000|2024-12-09 22:18:00|24043.46|23963.46|24044.34|23964.34|24044.34|23964.34|24038.62|23958.62|10
1733782690000|2024-12-09 22:18:10|24048.69|23968.69|24057|23977|24057|23977|24048.69|23968.69|10
1733782700000|2024-12-09 22:18:20|24058.02|23978.02|24048.27|23968.27|24066.42|23986.42|24048.27|23968.27|10
1733782710000|2024-12-09 22:18:30|24046.62|23966.62|24042.38|23962.38|24046.62|23966.62|24042.16|23962.16|10
1733782720000|2024-12-09 22:18:40|24040.08|23960.08|24016.44|23936.44|24041.16|23961.16|24016.44|23936.44|10
1733782730000|2024-12-09 22:18:50|24006.65|23926.65|23948.64|23868.64|24006.65|23926.65|23948.64|23868.64|10
1733782740000|2024-12-09 22:19:00|23946.32|23866.32|23927|23847|23946.32|23866.32|23927|23847|10
1733782750000|2024-12-09 22:19:10|23927.39|23847.39|23922.57|23842.57|23932.21|23852.21|23922.57|23842.57|10
1733782760000|2024-12-09 22:19:20|23921.25|23841.25|23933.23|23853.23|23933.23|23853.23|23913.22|23833.22|10
1733782770000|2024-12-09 22:19:30|23932.76|23852.76|23903.75|23823.75|23932.76|23852.76|23903.75|23823.75|10
1733782780000|2024-12-09 22:19:40|23903.49|23823.49|23898.51|23818.51|23903.49|23823.49|23889.74|23809.74|10
1733782790000|2024-12-09 22:19:50|23900.22|23820.22|23907.47|23827.47|23908.8|23828.8|23899.86|23819.86|10
1733782800000|2024-12-09 22:20:00|23904.56|23824.56|23924.14|23844.14|23924.14|23844.14|23904.56|23824.56|10
1733782810000|2024-12-09 22:20:10|23925.86|23845.86|23938.2|23858.2|23938.2|23858.2|23924.14|23844.14|10
1733782820000|2024-12-09 22:20:20|23941.48|23861.48|23951.21|23871.21|23951.21|23871.21|23941.06|23861.06|10
1733782830000|2024-12-09 22:20:30|23950.47|23870.47|23918.08|23838.08|23950.47|23870.47|23918.08|23838.08|10
1733782840000|2024-12-09 22:20:40|23911.21|23831.21|23907.03|23827.03|23911.21|23831.21|23905.12|23825.12|10
1733782850000|2024-12-09 22:20:50|23906.74|23826.74|23912.95|23832.95|23916|23836|23906.74|23826.74|10
1733782860000|2024-12-09 22:21:00|23910.78|23830.78|23896.12|23816.12|23910.78|23830.78|23891.78|23811.78|10
1733782870000|2024-12-09 22:21:10|23897.88|23817.88|23895.61|23815.61|23901.16|23821.16|23895.34|23815.34|10
1733782880000|2024-12-09 22:21:20|23892.74|23812.74|23873.68|23793.68|23892.74|23812.74|23873.68|23793.68|10
1733782890000|2024-12-09 22:21:30|23870.18|23790.18|23840.41|23760.41|23870.18|23790.18|23837.58|23757.58|10
1733782900000|2024-12-09 22:21:40|23834.46|23754.46|23792.52|23712.52|23834.46|23754.46|23792.52|23712.52|10
1733782910000|2024-12-09 22:21:50|23789.52|23709.52|23745.38|23665.38|23789.52|23709.52|23745.38|23665.38|10
1733782920000|2024-12-09 22:22:00|23743.5|23663.5|23706.69|23626.69|23743.5|23663.5|23706.69|23626.69|10
1733782930000|2024-12-09 22:22:10|23704.03|23624.03|23687.18|23607.18|23704.03|23624.03|23687.18|23607.18|10
1733782940000|2024-12-09 22:22:20|23686.17|23606.17|23658.12|23578.12|23686.17|23606.17|23658.12|23578.12|10
1733782950000|2024-12-09 22:22:30|23641.56|23561.56|23478.22|23398.22|23641.56|23561.56|23478.22|23398.22|10
1733782960000|2024-12-09 22:22:40|23469.33|23389.33|23409.63|23329.63|23469.33|23389.33|23401.71|23321.71|10
1733782970000|2024-12-09 22:22:50|23406.89|23326.89|23425.83|23345.83|23425.83|23345.83|23389.06|23309.06|10
1733782980000|2024-12-09 22:23:00|23426.55|23346.55|23492.49|23412.49|23492.49|23412.49|23426.55|23346.55|10
1733782990000|2024-12-09 22:23:10|23499.49|23419.49|23550.08|23470.08|23550.08|23470.08|23499.49|23419.49|10
1733783000000|2024-12-09 22:23:20|23559.54|23479.54|23641.58|23561.58|23641.58|23561.58|23559.54|23479.54|10
1733783010000|2024-12-09 22:23:30|23649.16|23569.16|23646|23566|23651.98|23571.98|23638.38|23558.38|10
1733783020000|2024-12-09 22:23:40|23656.38|23576.38|23679.45|23599.45|23679.45|23599.45|23656.38|23576.38|10
1733783030000|2024-12-09 22:23:50|23678.06|23598.06|23714.98|23634.98|23715.47|23635.47|23678.06|23598.06|10
1733783040000|2024-12-09 22:24:00|23712.29|23632.29|23752.9|23672.9|23752.9|23672.9|23711.3|23631.3|10
1733783050000|2024-12-09 22:24:10|23756.96|23676.96|23778.92|23698.92|23778.92|23698.92|23751.39|23671.39|10
1733783060000|2024-12-09 22:24:20|23782.34|23702.34|23817.42|23737.42|23817.42|23737.42|23782.34|23702.34|10
1733783070000|2024-12-09 22:24:30|23821.26|23741.26|23843.57|23763.57|23843.84|23763.84|23821.26|23741.26|10
1733783080000|2024-12-09 22:24:40|23842.81|23762.81|23855.79|23775.79|23855.79|23775.79|23842.81|23762.81|10
1733783090000|2024-12-09 22:24:50|23857.55|23777.55|23870.87|23790.87|23870.87|23790.87|23857.55|23777.55|10
1733783100000|2024-12-09 22:25:00|23883.38|23803.38|23898.09|23818.09|23898.56|23818.56|23882.04|23802.04|10
1733783110000|2024-12-09 22:25:10|23900.36|23820.36|23922.32|23842.32|23922.32|23842.32|23893.99|23813.99|10
1733783120000|2024-12-09 22:25:20|23927.69|23847.69|23958.27|23878.27|23958.27|23878.27|23927.69|23847.69|10
1733783130000|2024-12-09 22:25:30|23961.1|23881.1|24013.83|23933.83|24013.83|23933.83|23961.1|23881.1|10
1733783140000|2024-12-09 22:25:40|24023.29|23943.29|24060.57|23980.57|24060.57|23980.57|24023.29|23943.29|10
1733783150000|2024-12-09 22:25:50|24065.7|23985.7|24070.98|23990.98|24077.4|23997.4|24065.7|23985.7|10
1733783160000|2024-12-09 22:26:00|24072.89|23992.89|24073.95|23993.95|24085.68|24005.68|24071.78|23991.78|10
1733783170000|2024-12-09 22:26:10|24081.16|24001.16|24076.93|23996.93|24081.16|24001.16|24071.44|23991.44|10
1733783180000|2024-12-09 22:26:20|24078.1|23998.1|24086.13|24006.13|24086.13|24006.13|24078.1|23998.1|10
1733783190000|2024-12-09 22:26:30|24088.17|24008.17|24098.28|24018.28|24102.22|24022.22|24088.17|24008.17|10
1733783200000|2024-12-09 22:26:40|24100.69|24020.69|24108.24|24028.24|24112.23|24032.23|24100.69|24020.69|10
1733783210000|2024-12-09 22:26:50|24115.51|24035.51|24141.93|24061.93|24141.93|24061.93|24113.56|24033.56|10
1733783220000|2024-12-09 22:27:00|24139.99|24059.99|24154.42|24074.42|24156.31|24076.31|24139.99|24059.99|10
1733783230000|2024-12-09 22:27:10|24156.26|24076.26|24158.52|24078.52|24161.81|24081.81|24156.26|24076.26|10
1733783240000|2024-12-09 22:27:20|24159.86|24079.86|24153.01|24073.01|24160.75|24080.75|24152.3|24072.3|10
1733783250000|2024-12-09 22:27:30|24153.68|24073.68|24158.36|24078.36|24158.36|24078.36|24152.84|24072.84|10
1733783260000|2024-12-09 22:27:40|24157.23|24077.23|24144.34|24064.34|24160.69|24080.69|24144.34|24064.34|10
1733783270000|2024-12-09 22:27:50|24149.03|24069.03|24148.42|24068.42|24150.32|24070.32|24147.17|24067.17|10
1733783280000|2024-12-09 22:28:00|24146.91|24066.91|24148.81|24068.81|24151.5|24071.5|24142|24062|10
1733783290000|2024-12-09 22:28:10|24142.41|24062.41|24145.73|24065.73|24147.24|24067.24|24141.8|24061.8|10
1733783300000|2024-12-09 22:28:20|24146.6|24066.6|24165.33|24085.33|24165.33|24085.33|24146.6|24066.6|10
1733783310000|2024-12-09 22:28:30|24166.6|24086.6|24177.39|24097.39|24177.39|24097.39|24166.6|24086.6|10
1733783320000|2024-12-09 22:28:40|24179.78|24099.78|24195.39|24115.39|24195.39|24115.39|24179.78|24099.78|10
1733783330000|2024-12-09 22:28:50|24196.5|24116.5|24209.74|24129.74|24209.74|24129.74|24196.5|24116.5|10
1733783340000|2024-12-09 22:29:00|24210.18|24130.18|24204.29|24124.29|24212.48|24132.48|24204.29|24124.29|10
1733783350000|2024-12-09 22:29:10|24207.47|24127.47|24201.76|24121.76|24207.47|24127.47|24194.11|24114.11|10
1733783360000|2024-12-09 22:29:20|24203.39|24123.39|24208.85|24128.85|24209.87|24129.87|24203.39|24123.39|10
1733783370000|2024-12-09 22:29:30|24208.52|24128.52|24217.59|24137.59|24219.9|24139.9|24208.52|24128.52|10
1733783380000|2024-12-09 22:29:40|24215.85|24135.85|24222.2|24142.2|24222.61|24142.61|24215.85|24135.85|10
1733783390000|2024-12-09 22:29:50|24223.38|24143.38|24245.26|24165.26|24245.61|24165.61|24223.38|24143.38|10
1733783400000|2024-12-09 22:30:00|24245.27|24165.27|24254.6|24174.6|24256.81|24176.81|24245.27|24165.27|10
1733783410000|2024-12-09 22:30:10|24254.23|24174.23|24252.92|24172.92|24254.23|24174.23|24247.34|24167.34|10
1733783420000|2024-12-09 22:30:20|24253.31|24173.31|24243.5|24163.5|24254.36|24174.36|24243.5|24163.5|10
1733783430000|2024-12-09 22:30:30|24244.13|24164.13|24246.15|24166.15|24246.15|24166.15|24244.07|24164.07|10
1733783440000|2024-12-09 22:30:40|24247.22|24167.22|24245.81|24165.81|24247.22|24167.22|24245.81|24165.81|10
1733783450000|2024-12-09 22:30:50|24246.04|24166.04|24248.03|24168.03|24248.03|24168.03|24243.61|24163.61|10
1733783460000|2024-12-09 22:31:00|24249.79|24169.79|24244.54|24164.54|24250.99|24170.99|24244.54|24164.54|10
1733783470000|2024-12-09 22:31:10|24243.54|24163.54|24250.52|24170.52|24250.52|24170.52|24242.81|24162.81|10
1733783480000|2024-12-09 22:31:20|24250.95|24170.95|24264|24184|24266.48|24186.48|24250.95|24170.95|10
1733783490000|2024-12-09 22:31:30|24264.06|24184.06|24282.88|24202.88|24282.88|24202.88|24263.8|24183.8|10
1733783500000|2024-12-09 22:31:40|24285.65|24205.65|24303.06|24223.06|24303.06|24223.06|24284.09|24204.09|10
1733783510000|2024-12-09 22:31:50|24304.56|24224.56|24313.44|24233.44|24313.44|24233.44|24304.06|24224.06|10
1733783520000|2024-12-09 22:32:00|24314.01|24234.01|24331.96|24251.96|24331.96|24251.96|24314.01|24234.01|10
1733783530000|2024-12-09 22:32:10|24331.85|24251.85|24337.21|24257.21|24337.44|24257.44|24331.85|24251.85|10
1733783540000|2024-12-09 22:32:20|24338.53|24258.53|24343.89|24263.89|24343.89|24263.89|24338.53|24258.53|10
1733783550000|2024-12-09 22:32:30|24345.03|24265.03|24358.53|24278.53|24358.53|24278.53|24345.03|24265.03|10
1733783560000|2024-12-09 22:32:40|24359.38|24279.38|24365.29|24285.29|24366.71|24286.71|24359.38|24279.38|10
1733783570000|2024-12-09 22:32:50|24366.44|24286.44|24368.67|24288.67|24368.67|24288.67|24362.71|24282.71|10
1733783580000|2024-12-09 22:33:00|24369.84|24289.84|24365.22|24285.22|24371.66|24291.66|24365.22|24285.22|10
1733783590000|2024-12-09 22:33:10|24363.43|24283.43|24360.87|24280.87|24363.81|24283.81|24360.87|24280.87|10
1733783600000|2024-12-09 22:33:20|24362.65|24282.65|24354.75|24274.75|24362.65|24282.65|24353.56|24273.56|10
1733783610000|2024-12-09 22:33:30|24354.72|24274.72|24361.01|24281.01|24361.01|24281.01|24352.51|24272.51|10
1733783620000|2024-12-09 22:33:40|24359.81|24279.81|24371.27|24291.27|24371.27|24291.27|24359.06|24279.06|10
1733783630000|2024-12-09 22:33:50|24371.23|24291.23|24376.24|24296.24|24377.05|24297.05|24371.18|24291.18|10
1733783640000|2024-12-09 22:34:00|24375.32|24295.32|24381.06|24301.06|24381.06|24301.06|24373.84|24293.84|10
1733783650000|2024-12-09 22:34:10|24379.46|24299.46|24378.23|24298.23|24381.27|24301.27|24375.22|24295.22|10
1733783660000|2024-12-09 22:34:20|24377.92|24297.92|24363.46|24283.46|24380.18|24300.18|24363.46|24283.46|10
1733783670000|2024-12-09 22:34:30|24362.52|24282.52|24347.74|24267.74|24362.52|24282.52|24345.9|24265.9|10
1733783680000|2024-12-09 22:34:40|24347.34|24267.34|24346.3|24266.3|24347.58|24267.58|24343.69|24263.69|10
1733783690000|2024-12-09 22:34:50|24345.73|24265.73|24350.35|24270.35|24350.87|24270.87|24345.23|24265.23|10
1733783700000|2024-12-09 22:35:00|24352.17|24272.17|24340.33|24260.33|24352.17|24272.17|24340.33|24260.33|10
1733783710000|2024-12-09 22:35:10|24342.08|24262.08|24322.07|24242.07|24342.08|24262.08|24322.07|24242.07|10
1733783720000|2024-12-09 22:35:20|24321.62|24241.62|24314.09|24234.09|24321.62|24241.62|24314.09|24234.09|10
1733783730000|2024-12-09 22:35:30|24313.49|24233.49|24308.31|24228.31|24315.34|24235.34|24308.31|24228.31|10
1733783740000|2024-12-09 22:35:40|24307.46|24227.46|24291.56|24211.56|24307.46|24227.46|24285.87|24205.87|10
1733783750000|2024-12-09 22:35:50|24293.5|24213.5|24294.38|24214.38|24295.47|24215.47|24292.48|24212.48|10
1733783760000|2024-12-09 22:36:00|24294.29|24214.29|24295.55|24215.55|24296.36|24216.36|24293.15|24213.15|10
1733783770000|2024-12-09 22:36:10|24295.43|24215.43|24278.58|24198.58|24295.59|24215.59|24278.58|24198.58|9
1733783780000|2024-12-09 22:36:20|24282.56|24202.56|24284.3|24204.3|24292.52|24212.52|24282.56|24202.56|10
1733783790000|2024-12-09 22:36:30|24285.7|24205.7|24270.32|24190.32|24286|24206|24270.32|24190.32|10
1733783800000|2024-12-09 22:36:40|24261.46|24181.46|24244.84|24164.84|24261.46|24181.46|24244.84|24164.84|10
1733783810000|2024-12-09 22:36:50|24241.48|24161.48|24224.05|24144.05|24241.81|24161.81|24224.05|24144.05|10
1733783820000|2024-12-09 22:37:00|24221.31|24141.31|24191.77|24111.77|24221.31|24141.31|24191.77|24111.77|10
1733783830000|2024-12-09 22:37:10|24188.84|24108.84|24178.57|24098.57|24189.1|24109.1|24178.57|24098.57|10
1733783840000|2024-12-09 22:37:20|24181.16|24101.16|24178.77|24098.77|24182.29|24102.29|24178.77|24098.77|10
1733783850000|2024-12-09 22:37:30|24178.27|24098.27|24170.56|24090.56|24178.27|24098.27|24170.56|24090.56|10
1733783860000|2024-12-09 22:37:40|24169.77|24089.77|24159|24079|24169.77|24089.77|24159|24079|10
1733783870000|2024-12-09 22:37:50|24158.17|24078.17|24153.74|24073.74|24158.17|24078.17|24153.74|24073.74|10
1733783880000|2024-12-09 22:38:00|24154.43|24074.43|24154.11|24074.11|24157.35|24077.35|24153.59|24073.59|10
1733783890000|2024-12-09 22:38:10|24158.24|24078.24|24164.62|24084.62|24167.01|24087.01|24158.24|24078.24|10
1733783900000|2024-12-09 22:38:20|24164.45|24084.45|24159.29|24079.29|24164.45|24084.45|24156.8|24076.8|10
1733783910000|2024-12-09 22:38:30|24158.73|24078.73|24167.63|24087.63|24167.96|24087.96|24158.73|24078.73|10
1733783920000|2024-12-09 22:38:40|24166.71|24086.71|24177.36|24097.36|24178.11|24098.11|24166.71|24086.71|10
1733783930000|2024-12-09 22:38:50|24177.59|24097.59|24157.35|24077.35|24177.59|24097.59|24157.35|24077.35|10
1733783940000|2024-12-09 22:39:00|24149.47|24069.47|24108.53|24028.53|24149.47|24069.47|24104.22|24024.22|10
1733783950000|2024-12-09 22:39:10|24108.66|24028.66|24114.62|24034.62|24115.33|24035.33|24108.66|24028.66|10
1733783960000|2024-12-09 22:39:20|24113.58|24033.58|24120.6|24040.6|24120.6|24040.6|24113.52|24033.52|10
1733783970000|2024-12-09 22:39:30|24120.64|24040.64|24104.01|24024.01|24125.29|24045.29|24104.01|24024.01|10
1733783980000|2024-12-09 22:39:40|24101.32|24021.32|24082.88|24002.88|24101.32|24021.32|24075.28|23995.28|10
1733783990000|2024-12-09 22:39:50|24079.5|23999.5|24081.29|24001.29|24081.29|24001.29|24075.95|23995.95|10
1733784000000|2024-12-09 22:40:00|24083.52|24003.52|24042.35|23962.35|24083.52|24003.52|24042.35|23962.35|10
1733784010000|2024-12-09 22:40:10|24038.65|23958.65|24031.05|23951.05|24038.88|23958.88|24031.05|23951.05|10
1733784020000|2024-12-09 22:40:20|24033.23|23953.23|24043.37|23963.37|24043.37|23963.37|24033.23|23953.23|10
1733784030000|2024-12-09 22:40:30|24043.23|23963.23|24048.85|23968.85|24049.21|23969.21|24043.18|23963.18|10
1733784040000|2024-12-09 22:40:40|24049.39|23969.39|24055.02|23975.02|24055.02|23975.02|24049.39|23969.39|10
1733784050000|2024-12-09 22:40:50|24066.96|23986.96|24077.61|23997.61|24077.61|23997.61|24066.96|23986.96|10
1733784060000|2024-12-09 22:41:00|24089.84|24009.84|24107.39|24027.39|24107.39|24027.39|24089.84|24009.84|10
1733784070000|2024-12-09 22:41:10|24111.89|24031.89|24125.09|24045.09|24125.37|24045.37|24111.89|24031.89|10
1733784080000|2024-12-09 22:41:20|24123.92|24043.92|24122.22|24042.22|24124.51|24044.51|24121.61|24041.61|10
1733784090000|2024-12-09 22:41:30|24121.77|24041.77|24112.31|24032.31|24121.77|24041.77|24112.31|24032.31|10
1733784100000|2024-12-09 22:41:40|24112.07|24032.07|24130.08|24050.08|24130.08|24050.08|24112.07|24032.07|10
1733784110000|2024-12-09 22:41:50|24132.27|24052.27|24143.1|24063.1|24143.1|24063.1|24132.27|24052.27|10
1733784120000|2024-12-09 22:42:00|24144.25|24064.25|24151.42|24071.42|24153.24|24073.24|24144.06|24064.06|10
1733784130000|2024-12-09 22:42:10|24150.08|24070.08|24147.1|24067.1|24150.14|24070.14|24146.41|24066.41|10
1733784140000|2024-12-09 22:42:20|24149.13|24069.13|24151.51|24071.51|24151.51|24071.51|24149.13|24069.13|10
1733784150000|2024-12-09 22:42:30|24151.86|24071.86|24144.16|24064.16|24151.86|24071.86|24144.16|24064.16|10
1733784160000|2024-12-09 22:42:40|24142.93|24062.93|24130.89|24050.89|24142.93|24062.93|24129.71|24049.71|10
1733784170000|2024-12-09 22:42:50|24129.23|24049.23|24125.03|24045.03|24130.82|24050.82|24125.03|24045.03|10
1733784180000|2024-12-09 22:43:00|24124.89|24044.89|24112.67|24032.67|24124.89|24044.89|24112.67|24032.67|10
1733784190000|2024-12-09 22:43:10|24113.12|24033.12|24100.41|24020.41|24113.12|24033.12|24100.41|24020.41|10
1733784200000|2024-12-09 22:43:20|24101.99|24021.99|24105.44|24025.44|24105.44|24025.44|24100.85|24020.85|10
1733784210000|2024-12-09 22:43:30|24104.97|24024.97|24099.16|24019.16|24105.48|24025.48|24099.16|24019.16|10
1733784220000|2024-12-09 22:43:40|24098.05|24018.05|24093.11|24013.11|24098.05|24018.05|24093.11|24013.11|10
1733784230000|2024-12-09 22:43:50|24091.62|24011.62|24094.36|24014.36|24094.36|24014.36|24090.33|24010.33|10
1733784240000|2024-12-09 22:44:00|24094.71|24014.71|24091.43|24011.43|24095.91|24015.91|24091.43|24011.43|10
1733784250000|2024-12-09 22:44:10|24091.96|24011.96|24094.95|24014.95|24097.74|24017.74|24091.96|24011.96|9
1733784260000|2024-12-09 22:44:20|24095.05|24015.05|24081.01|24001.01|24097.64|24017.64|24081.01|24001.01|10
1733784270000|2024-12-09 22:44:30|24080.45|24000.45|24070.12|23990.12|24080.45|24000.45|24069.03|23989.03|10
1733784280000|2024-12-09 22:44:40|24069.8|23989.8|24073.47|23993.47|24074.34|23994.34|24069.7|23989.7|10
1733784290000|2024-12-09 22:44:50|24073.63|23993.63|24077.84|23997.84|24077.84|23997.84|24073.39|23993.39|10
1733784300000|2024-12-09 22:45:00|24077.99|23997.99|24085.64|24005.64|24085.64|24005.64|24077.99|23997.99|9
1733784310000|2024-12-09 22:45:10|24085.5|24005.5|24095.98|24015.98|24095.98|24015.98|24085.5|24005.5|10
1733784320000|2024-12-09 22:45:20|24096.69|24016.69|24118.93|24038.93|24118.93|24038.93|24096.69|24016.69|10
1733784330000|2024-12-09 22:45:30|24119.78|24039.78|24152.14|24072.14|24152.14|24072.14|24119.78|24039.78|10
1733784340000|2024-12-09 22:45:40|24154.33|24074.33|24169.17|24089.17|24169.17|24089.17|24154.33|24074.33|10
1733784350000|2024-12-09 22:45:50|24170.23|24090.23|24188.17|24108.17|24188.17|24108.17|24168.89|24088.89|10
1733784360000|2024-12-09 22:46:00|24187.92|24107.92|24200.99|24120.99|24200.99|24120.99|24187.92|24107.92|10
1733784370000|2024-12-09 22:46:10|24202.55|24122.55|24213.65|24133.65|24213.65|24133.65|24202.55|24122.55|10
1733784380000|2024-12-09 22:46:20|24214.4|24134.4|24222.29|24142.29|24222.29|24142.29|24214.4|24134.4|10
1733784390000|2024-12-09 22:46:30|24222.56|24142.56|24222.75|24142.75|24224.08|24144.08|24222.47|24142.47|10
1733784400000|2024-12-09 22:46:40|24222.93|24142.93|24231.12|24151.12|24231.17|24151.17|24222.93|24142.93|10
1733784410000|2024-12-09 22:46:50|24231.8|24151.8|24238.9|24158.9|24238.9|24158.9|24231.8|24151.8|10
1733784420000|2024-12-09 22:47:00|24239.87|24159.87|24275.13|24195.13|24275.92|24195.92|24239.87|24159.87|10
1733784430000|2024-12-09 22:47:10|24274.94|24194.94|24280.96|24200.96|24282.78|24202.78|24274.94|24194.94|10
1733784440000|2024-12-09 22:47:20|24280.58|24200.58|24282.48|24202.48|24282.48|24202.48|24280.02|24200.02|10
1733784450000|2024-12-09 22:47:30|24285.43|24205.43|24289.26|24209.26|24289.26|24209.26|24285.43|24205.43|10
1733784460000|2024-12-09 22:47:40|24288.1|24208.1|24288.89|24208.89|24289.87|24209.87|24287.42|24207.42|10
1733784470000|2024-12-09 22:47:50|24289.23|24209.23|24292.34|24212.34|24292.39|24212.39|24288.38|24208.38|10
1733784480000|2024-12-09 22:48:00|24292.39|24212.39|24311.76|24231.76|24311.76|24231.76|24291.81|24211.81|10
1733784490000|2024-12-09 22:48:10|24311.3|24231.3|24310.92|24230.92|24315.47|24235.47|24310.92|24230.92|10
1733784500000|2024-12-09 22:48:20|24311.75|24231.75|24312.85|24232.85|24312.85|24232.85|24310.62|24230.62|10
1733784510000|2024-12-09 22:48:30|24314.42|24234.42|24319.18|24239.18|24319.18|24239.18|24314.42|24234.42|10
1733784520000|2024-12-09 22:48:40|24320.06|24240.06|24323.96|24243.96|24323.96|24243.96|24320.06|24240.06|10
1733784530000|2024-12-09 22:48:50|24328.17|24248.17|24333.79|24253.79|24333.79|24253.79|24328.17|24248.17|10
1733784540000|2024-12-09 22:49:00|24334.71|24254.71|24338.99|24258.99|24339.75|24259.75|24333.45|24253.45|10
1733784550000|2024-12-09 22:49:10|24338.57|24258.57|24348.03|24268.03|24348.43|24268.43|24338.57|24258.57|10
1733784560000|2024-12-09 22:49:20|24352.14|24272.14|24354.95|24274.95|24355.75|24275.75|24352.14|24272.14|10
1733784570000|2024-12-09 22:49:30|24355.77|24275.77|24358.27|24278.27|24358.92|24278.92|24355.44|24275.44|10
1733784580000|2024-12-09 22:49:40|24358.83|24278.83|24361.26|24281.26|24361.9|24281.9|24358.83|24278.83|10
1733784590000|2024-12-09 22:49:50|24362.36|24282.36|24372.01|24292.01|24372.06|24292.06|24362.36|24282.36|10
1733784600000|2024-12-09 22:50:00|24372.15|24292.15|24378.4|24298.4|24378.4|24298.4|24371.85|24291.85|10
1733784610000|2024-12-09 22:50:10|24378.58|24298.58|24382.12|24302.12|24382.37|24302.37|24378.58|24298.58|10
1733784620000|2024-12-09 22:50:20|24382.76|24302.76|24386.57|24306.57|24387.75|24307.75|24382.76|24302.76|10
1733784630000|2024-12-09 22:50:30|24386.63|24306.63|24387.22|24307.22|24387.22|24307.22|24383.99|24303.99|10
1733784640000|2024-12-09 22:50:40|24386.7|24306.7|24392.78|24312.78|24392.78|24312.78|24386.7|24306.7|10
1733784650000|2024-12-09 22:50:50|24391.77|24311.77|24398.26|24318.26|24398.7|24318.7|24391.77|24311.77|10
1733784660000|2024-12-09 22:51:00|24397.59|24317.59|24399.04|24319.04|24400.5|24320.5|24397.59|24317.59|10
1733784670000|2024-12-09 22:51:10|24397.49|24317.49|24387.79|24307.79|24397.49|24317.49|24387.79|24307.79|10
1733784680000|2024-12-09 22:51:20|24383.06|24303.06|24385.56|24305.56|24385.56|24305.56|24380.79|24300.79|10
1733784690000|2024-12-09 22:51:30|24387.32|24307.32|24394.96|24314.96|24394.96|24314.96|24387.32|24307.32|10
1733784700000|2024-12-09 22:51:40|24395.82|24315.82|24396.9|24316.9|24397.67|24317.67|24393.73|24313.73|10
1733784710000|2024-12-09 22:51:50|24397.58|24317.58|24390|24310|24397.58|24317.58|24390|24310|10
1733784720000|2024-12-09 22:52:00|24387.71|24307.71|24377.32|24297.32|24387.71|24307.71|24377.32|24297.32|10
1733784730000|2024-12-09 22:52:10|24375.4|24295.4|24345.33|24265.33|24375.4|24295.4|24345.33|24265.33|10
1733784740000|2024-12-09 22:52:20|24343.11|24263.11|24341.56|24261.56|24346.41|24266.41|24341.56|24261.56|10
1733784750000|2024-12-09 22:52:30|24340.14|24260.14|24328.57|24248.57|24340.14|24260.14|24327.47|24247.47|10
1733784760000|2024-12-09 22:52:40|24327.67|24247.67|24314.56|24234.56|24328.67|24248.67|24314.56|24234.56|10
1733784770000|2024-12-09 22:52:50|24313.91|24233.91|24290.56|24210.56|24313.91|24233.91|24290.56|24210.56|10
1733784780000|2024-12-09 22:53:00|24289.42|24209.42|24291.01|24211.01|24291.01|24211.01|24286.43|24206.43|10
1733784790000|2024-12-09 22:53:10|24292.23|24212.23|24300.47|24220.47|24301.86|24221.86|24292.23|24212.23|10
1733784800000|2024-12-09 22:53:20|24300.64|24220.64|24294.79|24214.79|24300.64|24220.64|24294.27|24214.27|10
1733784810000|2024-12-09 22:53:30|24294.99|24214.99|24278.06|24198.06|24294.99|24214.99|24278.06|24198.06|10
1733784820000|2024-12-09 22:53:40|24278.08|24198.08|24284.53|24204.53|24284.53|24204.53|24275.73|24195.73|10
1733784830000|2024-12-09 22:53:50|24289.22|24209.22|24302.66|24222.66|24302.66|24222.66|24289.22|24209.22|10
1733784840000|2024-12-09 22:54:00|24305.17|24225.17|24329.65|24249.65|24329.65|24249.65|24305.17|24225.17|10
1733784850000|2024-12-09 22:54:10|24330.84|24250.84|24332.44|24252.44|24333.63|24253.63|24330.84|24250.84|10
1733784860000|2024-12-09 22:54:20|24331.09|24251.09|24337.09|24257.09|24337.09|24257.09|24329.27|24249.27|10
1733784870000|2024-12-09 22:54:30|24335.58|24255.58|24356.71|24276.71|24356.71|24276.71|24335.58|24255.58|10
1733784880000|2024-12-09 22:54:40|24357.06|24277.06|24374.56|24294.56|24374.6|24294.6|24357.06|24277.06|10
1733784890000|2024-12-09 22:54:50|24374.39|24294.39|24381|24301|24381|24301|24373.63|24293.63|10
1733784900000|2024-12-09 22:55:00|24382.5|24302.5|24392.68|24312.68|24392.68|24312.68|24382.5|24302.5|10
1733784910000|2024-12-09 22:55:10|24393.3|24313.3|24409.51|24329.51|24409.51|24329.51|24393.3|24313.3|10
1733784920000|2024-12-09 22:55:20|24410.31|24330.31|24424.35|24344.35|24424.35|24344.35|24410.31|24330.31|10
1733784930000|2024-12-09 22:55:30|24423.47|24343.47|24423.66|24343.66|24423.66|24343.66|24421.34|24341.34|10
1733784940000|2024-12-09 22:55:40|24423.82|24343.82|24419.96|24339.96|24423.82|24343.82|24419.86|24339.86|10
1733784950000|2024-12-09 22:55:50|24417.41|24337.41|24406.45|24326.45|24417.41|24337.41|24404.03|24324.03|10
1733784960000|2024-12-09 22:56:00|24408.61|24328.61|24398.52|24318.52|24409.24|24329.24|24398.52|24318.52|10
1733784970000|2024-12-09 22:56:10|24394.18|24314.18|24389.79|24309.79|24394.81|24314.81|24389.79|24309.79|10
1733784980000|2024-12-09 22:56:20|24390.24|24310.24|24385.75|24305.75|24390.28|24310.28|24384.58|24304.58|10
1733784990000|2024-12-09 22:56:30|24387.69|24307.69|24380.83|24300.83|24388.2|24308.2|24380.83|24300.83|10
1733785000000|2024-12-09 22:56:40|24376.69|24296.69|24385.48|24305.48|24386.13|24306.13|24376.69|24296.69|9
1733785010000|2024-12-09 22:56:50|24386.02|24306.02|24376.14|24296.14|24386.04|24306.04|24376.14|24296.14|10
1733785020000|2024-12-09 22:57:00|24374.94|24294.94|24377.56|24297.56|24377.56|24297.56|24374.2|24294.2|10
1733785030000|2024-12-09 22:57:10|24379.65|24299.65|24375.84|24295.84|24383.88|24303.88|24375.84|24295.84|10
1733785040000|2024-12-09 22:57:20|24374.06|24294.06|24377.44|24297.44|24377.44|24297.44|24373.87|24293.87|10
1733785050000|2024-12-09 22:57:30|24379.29|24299.29|24387.47|24307.47|24387.47|24307.47|24379.29|24299.29|10
1733785060000|2024-12-09 22:57:40|24387.9|24307.9|24396.6|24316.6|24396.61|24316.61|24387.9|24307.9|10
1733785070000|2024-12-09 22:57:50|24396.13|24316.13|24405.82|24325.82|24405.82|24325.82|24396.13|24316.13|10
1733785080000|2024-12-09 22:58:00|24406.16|24326.16|24400.38|24320.38|24406.65|24326.65|24399.09|24319.09|10
1733785090000|2024-12-09 22:58:10|24400.08|24320.08|24398.83|24318.83|24400.08|24320.08|24397.94|24317.94|10
1733785100000|2024-12-09 22:58:20|24398.02|24318.02|24398.25|24318.25|24398.9|24318.9|24395.86|24315.86|10
1733785110000|2024-12-09 22:58:30|24398.77|24318.77|24388.49|24308.49|24398.79|24318.79|24388.49|24308.49|10
1733785120000|2024-12-09 22:58:40|24388.29|24308.29|24384.18|24304.18|24388.29|24308.29|24383.88|24303.88|10
1733785130000|2024-12-09 22:58:50|24382.52|24302.52|24381.13|24301.13|24382.52|24302.52|24376.81|24296.81|10
1733785140000|2024-12-09 22:59:00|24382.25|24302.25|24394.5|24314.5|24394.5|24314.5|24382.25|24302.25|10
1733785150000|2024-12-09 22:59:10|24395.73|24315.73|24401.86|24321.86|24403.46|24323.46|24395.73|24315.73|10
1733785160000|2024-12-09 22:59:20|24402.87|24322.87|24406.5|24326.5|24406.9|24326.9|24402.87|24322.87|10
1733785170000|2024-12-09 22:59:30|24406.89|24326.89|24406.22|24326.22|24406.89|24326.89|24404.48|24324.48|10
1733785180000|2024-12-09 22:59:40|24405.92|24325.92|24402.73|24322.73|24407.62|24327.62|24402.73|24322.73|10
1733785190000|2024-12-09 22:59:50|24400.82|24320.82|24398.91|24318.91|24400.82|24320.82|24398.91|24318.91|10
1733785210000|2024-12-09 23:00:10|24386.72|24306.72|24386.72|24306.72|24386.72|24306.72|24386.72|24306.72|1
1733785220000|2024-12-09 23:00:20|24387.49|24307.49|24384.58|24304.58|24387.49|24307.49|24381.79|24301.79|10
1733785230000|2024-12-09 23:00:30|24384.44|24304.44|24388.49|24308.49|24388.49|24308.49|24382.25|24302.25|10
1733785240000|2024-12-09 23:00:40|24388.74|24308.74|24381.95|24301.95|24391.02|24311.02|24381.95|24301.95|10
1733785250000|2024-12-09 23:00:50|24379.38|24299.38|24375.08|24295.08|24380.27|24300.27|24375.08|24295.08|10
1733785260000|2024-12-09 23:01:00|24374.93|24294.93|24363.69|24283.69|24376.09|24296.09|24363.65|24283.65|10
1733785270000|2024-12-09 23:01:10|24361.99|24281.99|24350.78|24270.78|24361.99|24281.99|24350.78|24270.78|10
1733785280000|2024-12-09 23:01:20|24347.59|24267.59|24339.56|24259.56|24347.59|24267.59|24339.56|24259.56|10
1733785290000|2024-12-09 23:01:30|24339.12|24259.12|24329.2|24249.2|24339.12|24259.12|24329.2|24249.2|10
1733785300000|2024-12-09 23:01:40|24328.07|24248.07|24324.96|24244.96|24328.07|24248.07|24323.6|24243.6|10
1733785310000|2024-12-09 23:01:50|24317|24237|24312.39|24232.39|24318.02|24238.02|24312.39|24232.39|10
1733785320000|2024-12-09 23:02:00|24310.32|24230.32|24297.88|24217.88|24310.32|24230.32|24297.88|24217.88|10
1733785330000|2024-12-09 23:02:10|24297.29|24217.29|24300.77|24220.77|24300.77|24220.77|24296.21|24216.21|10
1733785340000|2024-12-09 23:02:20|24300.97|24220.97|24298.8|24218.8|24303.01|24223.01|24297.98|24217.98|10
1733785350000|2024-12-09 23:02:30|24299.49|24219.49|24305.45|24225.45|24305.45|24225.45|24299.49|24219.49|10
1733785360000|2024-12-09 23:02:40|24301.22|24221.22|24306.44|24226.44|24307.44|24227.44|24295.74|24215.74|10
1733785370000|2024-12-09 23:02:50|24306.01|24226.01|24314.6|24234.6|24315.44|24235.44|24306.01|24226.01|10
1733785380000|2024-12-09 23:03:00|24312.18|24232.18|24312.86|24232.86|24312.86|24232.86|24307.3|24227.3|10
1733785390000|2024-12-09 23:03:10|24312.72|24232.72|24299.97|24219.97|24313.78|24233.78|24299.97|24219.97|10
1733785400000|2024-12-09 23:03:20|24299.39|24219.39|24291.66|24211.66|24299.39|24219.39|24291.03|24211.03|10
1733785410000|2024-12-09 23:03:30|24290.66|24210.66|24295.83|24215.83|24298.09|24218.09|24290.66|24210.66|10
1733785420000|2024-12-09 23:03:40|24292.49|24212.49|24284.21|24204.21|24292.49|24212.49|24284.21|24204.21|10
1733785430000|2024-12-09 23:03:50|24281.42|24201.42|24269.32|24189.32|24281.42|24201.42|24269.32|24189.32|10
1733785440000|2024-12-09 23:04:00|24267.9|24187.9|24264.35|24184.35|24268.63|24188.63|24264.35|24184.35|10
1733785450000|2024-12-09 23:04:10|24264.21|24184.21|24276.58|24196.58|24277.63|24197.63|24264.21|24184.21|10
1733785460000|2024-12-09 23:04:20|24277.13|24197.13|24271.56|24191.56|24277.23|24197.23|24271.56|24191.56|10
1733785470000|2024-12-09 23:04:30|24272.87|24192.87|24283.57|24203.57|24283.57|24203.57|24272.87|24192.87|10
1733785480000|2024-12-09 23:04:40|24282.46|24202.46|24278.01|24198.01|24282.46|24202.46|24278.01|24198.01|4
1733785490000|2024-12-09 23:04:50|24261.03|24181.03|24250.32|24170.32|24261.03|24181.03|24250.09|24170.09|10
1733785500000|2024-12-09 23:05:00|24249.77|24169.77|24243.85|24163.85|24249.77|24169.77|24242.43|24162.43|10
1733785510000|2024-12-09 23:05:10|24245.11|24165.11|24255.19|24175.19|24255.19|24175.19|24245.11|24165.11|10
1733785520000|2024-12-09 23:05:20|24254.1|24174.1|24247.02|24167.02|24254.18|24174.18|24247.02|24167.02|10
1733785530000|2024-12-09 23:05:30|24248.56|24168.56|24255.74|24175.74|24255.74|24175.74|24248.33|24168.33|10
1733785540000|2024-12-09 23:05:40|24257.97|24177.97|24265.03|24185.03|24266.78|24186.78|24257.97|24177.97|10
1733785550000|2024-12-09 23:05:50|24262.99|24182.99|24264.33|24184.33|24265.92|24185.92|24262.49|24182.49|10
1733785560000|2024-12-09 23:06:00|24265.35|24185.35|24268.54|24188.54|24268.54|24188.54|24265.35|24185.35|10
1733785570000|2024-12-09 23:06:10|24269.05|24189.05|24276.51|24196.51|24276.51|24196.51|24269.05|24189.05|10
1733785580000|2024-12-09 23:06:20|24276.05|24196.05|24285.32|24205.32|24285.32|24205.32|24275.6|24195.6|10
1733785590000|2024-12-09 23:06:30|24286.75|24206.75|24303.25|24223.25|24303.25|24223.25|24286.75|24206.75|10
1733785600000|2024-12-09 23:06:40|24304.74|24224.74|24320.33|24240.33|24320.33|24240.33|24304.74|24224.74|10
1733785610000|2024-12-09 23:06:50|24321.08|24241.08|24325.74|24245.74|24325.74|24245.74|24317.33|24237.33|10
1733785620000|2024-12-09 23:07:00|24327.4|24247.4|24330.24|24250.24|24330.81|24250.81|24327.4|24247.4|10
1733785630000|2024-12-09 23:07:10|24330.82|24250.82|24334.71|24254.71|24334.71|24254.71|24329.59|24249.59|10
1733785640000|2024-12-09 23:07:20|24334.97|24254.97|24358.83|24278.83|24358.83|24278.83|24334.42|24254.42|10
1733785650000|2024-12-09 23:07:30|24361.94|24281.94|24376.21|24296.21|24376.21|24296.21|24361.94|24281.94|10
1733785660000|2024-12-09 23:07:40|24378.81|24298.81|24390.44|24310.44|24390.44|24310.44|24378.81|24298.81|10
1733785670000|2024-12-09 23:07:50|24390.03|24310.03|24395.04|24315.04|24398.54|24318.54|24390.03|24310.03|10
1733785680000|2024-12-09 23:08:00|24392.93|24312.93|24384.85|24304.85|24392.93|24312.93|24384.85|24304.85|10
1733785690000|2024-12-09 23:08:10|24384.01|24304.01|24379.89|24299.89|24385.21|24305.21|24378.29|24298.29|10
1733785700000|2024-12-09 23:08:20|24380.57|24300.57|24385.52|24305.52|24387.82|24307.82|24380.57|24300.57|10
1733785710000|2024-12-09 23:08:30|24385.62|24305.62|24381.06|24301.06|24386.97|24306.97|24380.98|24300.98|10
1733785720000|2024-12-09 23:08:40|24378.3|24298.3|24379.62|24299.62|24379.62|24299.62|24377.44|24297.44|10
1733785730000|2024-12-09 23:08:50|24380.49|24300.49|24386.7|24306.7|24386.7|24306.7|24380.49|24300.49|10
1733785740000|2024-12-09 23:09:00|24387.76|24307.76|24393.05|24313.05|24393.05|24313.05|24385.26|24305.26|10
1733785750000|2024-12-09 23:09:10|24394.89|24314.89|24404.25|24324.25|24404.98|24324.98|24394.89|24314.89|10
1733785760000|2024-12-09 23:09:20|24404.96|24324.96|24409.39|24329.39|24409.98|24329.98|24404.96|24324.96|10
1733785770000|2024-12-09 23:09:30|24409.06|24329.06|24406.8|24326.8|24409.06|24329.06|24403.97|24323.97|10
1733785780000|2024-12-09 23:09:40|24409.41|24329.41|24416.83|24336.83|24417.09|24337.09|24409.41|24329.41|10
1733785790000|2024-12-09 23:09:50|24419.59|24339.59|24420.29|24340.29|24422.13|24342.13|24419.21|24339.21|10
1733785800000|2024-12-09 23:10:00|24420.43|24340.43|24418.4|24338.4|24420.43|24340.43|24416.62|24336.62|10
1733785810000|2024-12-09 23:10:10|24419.49|24339.49|24424.89|24344.89|24424.89|24344.89|24419.49|24339.49|10
1733785820000|2024-12-09 23:10:20|24425.72|24345.72|24430.5|24350.5|24431.59|24351.59|24425.72|24345.72|10
1733785830000|2024-12-09 23:10:30|24431.52|24351.52|24435.33|24355.33|24435.33|24355.33|24431.41|24351.41|10
1733785840000|2024-12-09 23:10:40|24436.36|24356.36|24442.62|24362.62|24442.62|24362.62|24435.89|24355.89|10
1733785850000|2024-12-09 23:10:50|24442.87|24362.87|24454.42|24374.42|24454.42|24374.42|24442.73|24362.73|10
1733785860000|2024-12-09 23:11:00|24455.53|24375.53|24466.07|24386.07|24466.07|24386.07|24455.53|24375.53|10
1733785870000|2024-12-09 23:11:10|24466.35|24386.35|24469.83|24389.83|24472.55|24392.55|24466.35|24386.35|10
1733785880000|2024-12-09 23:11:20|24470.38|24390.38|24473.31|24393.31|24473.31|24393.31|24470|24390|10
1733785890000|2024-12-09 23:11:30|24473.18|24393.18|24485.62|24405.62|24485.62|24405.62|24473.18|24393.18|10
1733785900000|2024-12-09 23:11:40|24487.18|24407.18|24497.63|24417.63|24497.63|24417.63|24487.07|24407.07|10
1733785910000|2024-12-09 23:11:50|24498.12|24418.12|24510.41|24430.41|24510.41|24430.41|24498.12|24418.12|10
1733785920000|2024-12-09 23:12:00|24508.48|24428.48|24515.83|24435.83|24516.56|24436.56|24508.48|24428.48|10
1733785930000|2024-12-09 23:12:10|24515.78|24435.78|24521.93|24441.93|24521.93|24441.93|24515.78|24435.78|10
1733785940000|2024-12-09 23:12:20|24524.61|24444.61|24527.85|24447.85|24527.85|24447.85|24524.61|24444.61|10
1733785950000|2024-12-09 23:12:30|24529.2|24449.2|24529.48|24449.48|24529.92|24449.92|24527.79|24447.79|10
1733785960000|2024-12-09 23:12:40|24528.94|24448.94|24525|24445|24528.94|24448.94|24524.69|24444.69|10
1733785970000|2024-12-09 23:12:50|24524.39|24444.39|24520.6|24440.6|24525.89|24445.89|24520.6|24440.6|10
1733785980000|2024-12-09 23:13:00|24518.7|24438.7|24516.37|24436.37|24519.81|24439.81|24516.37|24436.37|10
1733785990000|2024-12-09 23:13:10|24515.9|24435.9|24511.57|24431.57|24516.61|24436.61|24511.57|24431.57|10
1733786000000|2024-12-09 23:13:20|24511.49|24431.49|24509.08|24429.08|24512.13|24432.13|24509.08|24429.08|10
1733786010000|2024-12-09 23:13:30|24509.02|24429.02|24510.78|24430.78|24511.61|24431.61|24507.87|24427.87|9
1733786020000|2024-12-09 23:13:40|24510.63|24430.63|24515.3|24435.3|24515.3|24435.3|24510.45|24430.45|10
1733786030000|2024-12-09 23:13:50|24514.54|24434.54|24508.67|24428.67|24514.54|24434.54|24508.67|24428.67|10
1733786040000|2024-12-09 23:14:00|24505.73|24425.73|24480.9|24400.9|24505.73|24425.73|24480.9|24400.9|10
1733786050000|2024-12-09 23:14:10|24480.37|24400.37|24474.73|24394.73|24481.76|24401.76|24474.57|24394.57|10
1733786060000|2024-12-09 23:14:20|24473.39|24393.39|24462.94|24382.94|24473.39|24393.39|24462.94|24382.94|10
1733786070000|2024-12-09 23:14:30|24463.2|24383.2|24470.53|24390.53|24470.53|24390.53|24461.48|24381.48|10
1733786080000|2024-12-09 23:14:40|24471.88|24391.88|24472.82|24392.82|24473.45|24393.45|24470.67|24390.67|10
1733786090000|2024-12-09 23:14:50|24472.03|24392.03|24470.62|24390.62|24473.81|24393.81|24470.44|24390.44|10
1733786100000|2024-12-09 23:15:00|24468.65|24388.65|24455.88|24375.88|24468.65|24388.65|24455.88|24375.88|10
1733786110000|2024-12-09 23:15:10|24453.37|24373.37|24439.05|24359.05|24453.68|24373.68|24439.05|24359.05|10
1733786120000|2024-12-09 23:15:20|24437.83|24357.83|24431.2|24351.2|24437.83|24357.83|24431.2|24351.2|10
1733786130000|2024-12-09 23:15:30|24426.69|24346.69|24432.84|24352.84|24432.98|24352.98|24425.25|24345.25|10
1733786140000|2024-12-09 23:15:40|24431.94|24351.94|24446.07|24366.07|24446.07|24366.07|24431.94|24351.94|10
1733786150000|2024-12-09 23:15:50|24445.78|24365.78|24448.94|24368.94|24448.94|24368.94|24445.61|24365.61|10
1733786160000|2024-12-09 23:16:00|24450.11|24370.11|24458.54|24378.54|24458.54|24378.54|24450.11|24370.11|10
1733786170000|2024-12-09 23:16:10|24457.91|24377.91|24455.04|24375.04|24459.65|24379.65|24452.81|24372.81|10
1733786180000|2024-12-09 23:16:20|24455.25|24375.25|24465.89|24385.89|24466.54|24386.54|24455.25|24375.25|10
1733786190000|2024-12-09 23:16:30|24466.25|24386.25|24460.96|24380.96|24466.25|24386.25|24460.96|24380.96|10
1733786200000|2024-12-09 23:16:40|24460.92|24380.92|24453.22|24373.22|24460.92|24380.92|24452.74|24372.74|10
1733786210000|2024-12-09 23:16:50|24452.05|24372.05|24457.52|24377.52|24457.52|24377.52|24452.05|24372.05|10
1733786220000|2024-12-09 23:17:00|24457.98|24377.98|24458.16|24378.16|24459.75|24379.75|24456.83|24376.83|10
1733786230000|2024-12-09 23:17:10|24456.12|24376.12|24454.53|24374.53|24456.12|24376.12|24452.54|24372.54|10
1733786240000|2024-12-09 23:17:20|24455.81|24375.81|24453.83|24373.83|24459.79|24379.79|24453.83|24373.83|10
1733786250000|2024-12-09 23:17:30|24452.52|24372.52|24446.9|24366.9|24452.52|24372.52|24443.7|24363.7|10
1733786260000|2024-12-09 23:17:40|24445.88|24365.88|24448.46|24368.46|24449.31|24369.31|24444.8|24364.8|10
1733786270000|2024-12-09 23:17:50|24450.23|24370.23|24450.13|24370.13|24453.11|24373.11|24449.2|24369.2|10
1733786280000|2024-12-09 23:18:00|24451.45|24371.45|24444.18|24364.18|24452.42|24372.42|24444.18|24364.18|10
1733786290000|2024-12-09 23:18:10|24443.91|24363.91|24444.93|24364.93|24445.02|24365.02|24440.65|24360.65|10
1733786300000|2024-12-09 23:18:20|24446.1|24366.1|24453.29|24373.29|24453.29|24373.29|24446.1|24366.1|10
1733786310000|2024-12-09 23:18:30|24453.18|24373.18|24448.56|24368.56|24453.18|24373.18|24448.56|24368.56|9
1733786320000|2024-12-09 23:18:40|24449.86|24369.86|24454.65|24374.65|24454.68|24374.68|24449.86|24369.86|10
1733786330000|2024-12-09 23:18:50|24453.15|24373.15|24467.74|24387.74|24468.13|24388.13|24453.15|24373.15|10
1733786340000|2024-12-09 23:19:00|24467.62|24387.62|24473.75|24393.75|24474.77|24394.77|24467.62|24387.62|10
1733786350000|2024-12-09 23:19:10|24474.47|24394.47|24475.26|24395.26|24475.26|24395.26|24473.21|24393.21|10
1733786360000|2024-12-09 23:19:20|24476.87|24396.87|24481.65|24401.65|24481.65|24401.65|24475.38|24395.38|10
1733786370000|2024-12-09 23:19:30|24481.57|24401.57|24484.24|24404.24|24484.24|24404.24|24480.21|24400.21|10
1733786380000|2024-12-09 23:19:40|24484.68|24404.68|24476.85|24396.85|24487.45|24407.45|24476.85|24396.85|10
1733786390000|2024-12-09 23:19:50|24475.82|24395.82|24469.28|24389.28|24475.82|24395.82|24469.28|24389.28|10
1733786400000|2024-12-09 23:20:00|24469.08|24389.08|24457.09|24377.09|24469.08|24389.08|24457.09|24377.09|10
1733786410000|2024-12-09 23:20:10|24457.75|24377.75|24456.3|24376.3|24457.95|24377.95|24455.96|24375.96|10
1733786420000|2024-12-09 23:20:20|24455.27|24375.27|24451.28|24371.28|24455.27|24375.27|24451.28|24371.28|10
1733786430000|2024-12-09 23:20:30|24451.86|24371.86|24451.81|24371.81|24452.84|24372.84|24450.08|24370.08|10
1733786440000|2024-12-09 23:20:40|24450.08|24370.08|24442.19|24362.19|24450.08|24370.08|24442.19|24362.19|10
1733786450000|2024-12-09 23:20:50|24440.89|24360.89|24438.22|24358.22|24440.89|24360.89|24436.47|24356.47|10
1733786460000|2024-12-09 23:21:00|24437.44|24357.44|24441.77|24361.77|24441.77|24361.77|24437.44|24357.44|10
1733786470000|2024-12-09 23:21:10|24442.92|24362.92|24447.49|24367.49|24447.49|24367.49|24442.92|24362.92|10
1733786480000|2024-12-09 23:21:20|24448.47|24368.47|24455.91|24375.91|24456.6|24376.6|24448.47|24368.47|10
1733786490000|2024-12-09 23:21:30|24454.44|24374.44|24447.82|24367.82|24454.44|24374.44|24445.01|24365.01|10
1733786500000|2024-12-09 23:21:40|24448.22|24368.22|24450.97|24370.97|24451.05|24371.05|24448.22|24368.22|10
1733786510000|2024-12-09 23:21:50|24451.35|24371.35|24453.33|24373.33|24455.59|24375.59|24451.35|24371.35|10
1733786520000|2024-12-09 23:22:00|24454.16|24374.16|24460.31|24380.31|24460.31|24380.31|24454.16|24374.16|10
1733786530000|2024-12-09 23:22:10|24458.48|24378.48|24456|24376|24458.48|24378.48|24455.85|24375.85|10
1733786540000|2024-12-09 23:22:20|24454.93|24374.93|24449.06|24369.06|24454.93|24374.93|24448.34|24368.34|9
1733786550000|2024-12-09 23:22:30|24449.12|24369.12|24448.78|24368.78|24449.4|24369.4|24448.55|24368.55|10
1733786560000|2024-12-09 23:22:40|24447.49|24367.49|24442.08|24362.08|24449.14|24369.14|24442.08|24362.08|10
1733786570000|2024-12-09 23:22:50|24442.42|24362.42|24432.86|24352.86|24443.15|24363.15|24432.86|24352.86|10
1733786580000|2024-12-09 23:23:00|24431.78|24351.78|24431.61|24351.61|24432.73|24352.73|24430.12|24350.12|10
1733786590000|2024-12-09 23:23:10|24431.46|24351.46|24431.36|24351.36|24431.91|24351.91|24427.58|24347.58|10
1733786600000|2024-12-09 23:23:20|24431.41|24351.41|24428.88|24348.88|24431.41|24351.41|24427.77|24347.77|10
1733786610000|2024-12-09 23:23:30|24428.15|24348.15|24422.71|24342.71|24428.15|24348.15|24422.63|24342.63|10
1733786620000|2024-12-09 23:23:40|24422.31|24342.31|24419.75|24339.75|24423.35|24343.35|24419.75|24339.75|10
1733786630000|2024-12-09 23:23:50|24420.25|24340.25|24412.05|24332.05|24420.25|24340.25|24412.05|24332.05|10
1733786640000|2024-12-09 23:24:00|24409.81|24329.81|24409.97|24329.97|24409.97|24329.97|24407.71|24327.71|10
1733786650000|2024-12-09 23:24:10|24412.05|24332.05|24414.27|24334.27|24415.67|24335.67|24412.05|24332.05|10
1733786660000|2024-12-09 23:24:20|24415.93|24335.93|24424.74|24344.74|24425.06|24345.06|24415.93|24335.93|10
1733786670000|2024-12-09 23:24:30|24426.32|24346.32|24425.07|24345.07|24427.43|24347.43|24423.9|24343.9|10
1733786680000|2024-12-09 23:24:40|24424.61|24344.61|24427.67|24347.67|24427.67|24347.67|24423.86|24343.86|10
1733786690000|2024-12-09 23:24:50|24429.04|24349.04|24434.6|24354.6|24434.6|24354.6|24429.04|24349.04|10
1733786700000|2024-12-09 23:25:00|24435.47|24355.47|24435.78|24355.78|24436.07|24356.07|24432.89|24352.89|10
1733786710000|2024-12-09 23:25:10|24435.57|24355.57|24428.45|24348.45|24436.92|24356.92|24428.22|24348.22|10
1733786720000|2024-12-09 23:25:20|24428.13|24348.13|24437.41|24357.41|24437.41|24357.41|24428.13|24348.13|10
1733786730000|2024-12-09 23:25:30|24438.12|24358.12|24449.38|24369.38|24449.38|24369.38|24437.98|24357.98|10
1733786740000|2024-12-09 23:25:40|24449.62|24369.62|24446.76|24366.76|24449.88|24369.88|24446.76|24366.76|10
1733786750000|2024-12-09 23:25:50|24443.97|24363.97|24440.75|24360.75|24443.97|24363.97|24439.97|24359.97|10
1733786760000|2024-12-09 23:26:00|24441.23|24361.23|24442.79|24362.79|24442.79|24362.79|24439.75|24359.75|10
1733786770000|2024-12-09 23:26:10|24444.15|24364.15|24449.8|24369.8|24449.8|24369.8|24444.15|24364.15|10
1733786780000|2024-12-09 23:26:20|24450.28|24370.28|24455.66|24375.66|24455.66|24375.66|24450.28|24370.28|10
1733786790000|2024-12-09 23:26:30|24455.6|24375.6|24462.18|24382.18|24462.18|24382.18|24454.8|24374.8|10
1733786800000|2024-12-09 23:26:40|24462.45|24382.45|24468.34|24388.34|24468.34|24388.34|24462.45|24382.45|10
1733786810000|2024-12-09 23:26:50|24469.29|24389.29|24467.09|24387.09|24469.29|24389.29|24466.62|24386.62|10
1733786820000|2024-12-09 23:27:00|24466.6|24386.6|24473.41|24393.41|24473.41|24393.41|24466.6|24386.6|10
1733786830000|2024-12-09 23:27:10|24473.08|24393.08|24475.77|24395.77|24475.93|24395.93|24473.08|24393.08|10
1733786840000|2024-12-09 23:27:20|24476.75|24396.75|24474.83|24394.83|24478.27|24398.27|24474.83|24394.83|10
1733786850000|2024-12-09 23:27:30|24473.61|24393.61|24479.99|24399.99|24479.99|24399.99|24473.61|24393.61|10
1733786860000|2024-12-09 23:27:40|24479.38|24399.38|24484.1|24404.1|24484.16|24404.16|24479.38|24399.38|10
1733786870000|2024-12-09 23:27:50|24484.73|24404.73|24487.33|24407.33|24487.33|24407.33|24483.8|24403.8|10
1733786880000|2024-12-09 23:28:00|24487.07|24407.07|24487.62|24407.62|24488.82|24408.82|24486.6|24406.6|10
1733786890000|2024-12-09 23:28:10|24487.25|24407.25|24485.98|24405.98|24487.25|24407.25|24485.61|24405.61|10
1733786900000|2024-12-09 23:28:20|24486.12|24406.12|24489.15|24409.15|24489.39|24409.39|24485.55|24405.55|10
1733786910000|2024-12-09 23:28:30|24488.84|24408.84|24490.54|24410.54|24490.54|24410.54|24487.99|24407.99|10
1733786920000|2024-12-09 23:28:40|24494.05|24414.05|24497.98|24417.98|24497.98|24417.98|24494.05|24414.05|10
1733786930000|2024-12-09 23:28:50|24498.42|24418.42|24507.87|24427.87|24507.87|24427.87|24498.14|24418.14|9
1733786940000|2024-12-09 23:29:00|24507.9|24427.9|24509.09|24429.09|24509.7|24429.7|24506.5|24426.5|10
1733786950000|2024-12-09 23:29:10|24509.35|24429.35|24514|24434|24514|24434|24509.35|24429.35|10
1733786960000|2024-12-09 23:29:20|24514.49|24434.49|24516.17|24436.17|24516.17|24436.17|24513.18|24433.18|10
1733786970000|2024-12-09 23:29:30|24516.16|24436.16|24520.02|24440.02|24521.33|24441.33|24516.16|24436.16|10
1733786980000|2024-12-09 23:29:40|24519.78|24439.78|24519.64|24439.64|24520.06|24440.06|24518.5|24438.5|10
1733786990000|2024-12-09 23:29:50|24519.01|24439.01|24517.83|24437.83|24519.01|24439.01|24517.67|24437.67|10
1733787000000|2024-12-09 23:30:00|24517.84|24437.84|24516.64|24436.64|24519.6|24439.6|24516.64|24436.64|10
1733787010000|2024-12-09 23:30:10|24513.69|24433.69|24511.21|24431.21|24514.05|24434.05|24510.91|24430.91|10
1733787020000|2024-12-09 23:30:20|24507.21|24427.21|24512.18|24432.18|24512.18|24432.18|24506.41|24426.41|10
1733787030000|2024-12-09 23:30:30|24512.58|24432.58|24511.47|24431.47|24513.58|24433.58|24510.47|24430.47|10
1733787040000|2024-12-09 23:30:40|24512.56|24432.56|24535.95|24455.95|24535.95|24455.95|24512.56|24432.56|10
1733787050000|2024-12-09 23:30:50|24536.69|24456.69|24542.21|24462.21|24542.21|24462.21|24536.53|24456.53|10
1733787060000|2024-12-09 23:31:00|24543.88|24463.88|24546.27|24466.27|24547.02|24467.02|24543.67|24463.67|10
1733787070000|2024-12-09 23:31:10|24545.7|24465.7|24544.75|24464.75|24545.7|24465.7|24543.7|24463.7|10
1733787080000|2024-12-09 23:31:20|24544.97|24464.97|24546.95|24466.95|24547.08|24467.08|24543.25|24463.25|10
1733787090000|2024-12-09 23:31:30|24547.25|24467.25|24547.74|24467.74|24548.98|24468.98|24546.62|24466.62|10
1733787100000|2024-12-09 23:31:40|24546.98|24466.98|24540.09|24460.09|24546.98|24466.98|24540.09|24460.09|9
1733787110000|2024-12-09 23:31:50|24538.5|24458.5|24528.31|24448.31|24538.5|24458.5|24528.31|24448.31|10
1733787120000|2024-12-09 23:32:00|24523.96|24443.96|24510.95|24430.95|24523.96|24443.96|24510.95|24430.95|10
1733787130000|2024-12-09 23:32:10|24510.29|24430.29|24507.31|24427.31|24510.52|24430.52|24506.99|24426.99|10
1733787140000|2024-12-09 23:32:20|24507.23|24427.23|24507.7|24427.7|24508.03|24428.03|24506.43|24426.43|10
1733787150000|2024-12-09 23:32:30|24506.67|24426.67|24509.17|24429.17|24509.17|24429.17|24506.06|24426.06|10
1733787160000|2024-12-09 23:32:40|24510.07|24430.07|24524.65|24444.65|24524.65|24444.65|24510.07|24430.07|10
1733787170000|2024-12-09 23:32:50|24525.22|24445.22|24523.95|24443.95|24529.34|24449.34|24523.57|24443.57|10
1733787180000|2024-12-09 23:33:00|24524.28|24444.28|24516.86|24436.86|24524.28|24444.28|24516.86|24436.86|10
1733787190000|2024-12-09 23:33:10|24515.52|24435.52|24514.07|24434.07|24517.44|24437.44|24514.07|24434.07|10
1733787200000|2024-12-09 23:33:20|24514.75|24434.75|24514.02|24434.02|24515.88|24435.88|24512.84|24432.84|10
1733787210000|2024-12-09 23:33:30|24512.32|24432.32|24498.05|24418.05|24512.32|24432.32|24498.05|24418.05|10
1733787220000|2024-12-09 23:33:40|24494.74|24414.74|24494.36|24414.36|24494.98|24414.98|24492.81|24412.81|10
1733787230000|2024-12-09 23:33:50|24492.47|24412.47|24469.15|24389.15|24492.47|24412.47|24469.15|24389.15|10
1733787240000|2024-12-09 23:34:00|24468.1|24388.1|24464.89|24384.89|24468.1|24388.1|24461.99|24381.99|10
1733787250000|2024-12-09 23:34:10|24465.87|24385.87|24473.01|24393.01|24473.01|24393.01|24465.87|24385.87|10
1733787260000|2024-12-09 23:34:20|24473.2|24393.2|24473.52|24393.52|24475.78|24395.78|24473.2|24393.2|10
1733787270000|2024-12-09 23:34:30|24471.17|24391.17|24470.79|24390.79|24475.53|24395.53|24468.42|24388.42|10
1733787280000|2024-12-09 23:34:40|24469.85|24389.85|24449.37|24369.37|24469.85|24389.85|24449.37|24369.37|10
1733787290000|2024-12-09 23:34:50|24448.73|24368.73|24445.11|24365.11|24448.73|24368.73|24445.11|24365.11|10
1733787300000|2024-12-09 23:35:00|24444.98|24364.98|24436.44|24356.44|24444.98|24364.98|24436.44|24356.44|10
1733787310000|2024-12-09 23:35:10|24438.01|24358.01|24432.54|24352.54|24438.01|24358.01|24432.54|24352.54|10
1733787320000|2024-12-09 23:35:20|24429.15|24349.15|24424.45|24344.45|24429.15|24349.15|24423.67|24343.67|10
1733787330000|2024-12-09 23:35:30|24424.75|24344.75|24431.97|24351.97|24431.97|24351.97|24424.75|24344.75|10
1733787340000|2024-12-09 23:35:40|24432.46|24352.46|24425.55|24345.55|24432.75|24352.75|24425.3|24345.3|10
1733787350000|2024-12-09 23:35:50|24423.97|24343.97|24420.1|24340.1|24423.98|24343.98|24420.1|24340.1|10
1733787360000|2024-12-09 23:36:00|24419.33|24339.33|24413.93|24333.93|24419.33|24339.33|24411.93|24331.93|10
1733787370000|2024-12-09 23:36:10|24415.38|24335.38|24412.93|24332.93|24417.54|24337.54|24412.74|24332.74|10
1733787380000|2024-12-09 23:36:20|24413.01|24333.01|24420.63|24340.63|24421.49|24341.49|24413.01|24333.01|10
1733787390000|2024-12-09 23:36:30|24420.85|24340.85|24422.78|24342.78|24422.78|24342.78|24420.69|24340.69|9
1733787400000|2024-12-09 23:36:40|24422.11|24342.11|24421.21|24341.21|24422.11|24342.11|24419.15|24339.15|10
1733787410000|2024-12-09 23:36:50|24421.11|24341.11|24419.35|24339.35|24421.15|24341.15|24419.19|24339.19|10
1733787420000|2024-12-09 23:37:00|24419.12|24339.12|24416.31|24336.31|24419.12|24339.12|24416.31|24336.31|10
1733787430000|2024-12-09 23:37:10|24416.4|24336.4|24418.87|24338.87|24418.95|24338.95|24416.4|24336.4|9
1733787440000|2024-12-09 23:37:20|24418.95|24338.95|24421.54|24341.54|24423.56|24343.56|24418.95|24338.95|10
1733787450000|2024-12-09 23:37:30|24420.61|24340.61|24414.85|24334.85|24420.61|24340.61|24414.34|24334.34|10
1733787460000|2024-12-09 23:37:40|24415.43|24335.43|24414.13|24334.13|24416.11|24336.11|24414.13|24334.13|10
1733787470000|2024-12-09 23:37:50|24413.38|24333.38|24410.4|24330.4|24413.6|24333.6|24410.4|24330.4|10
1733787480000|2024-12-09 23:38:00|24410.16|24330.16|24407.24|24327.24|24410.52|24330.52|24406.92|24326.92|10
1733787490000|2024-12-09 23:38:10|24406.96|24326.96|24414.72|24334.72|24414.72|24334.72|24406.96|24326.96|10
1733787500000|2024-12-09 23:38:20|24414.84|24334.84|24418.39|24338.39|24418.39|24338.39|24414.84|24334.84|10
1733787510000|2024-12-09 23:38:30|24419.62|24339.62|24425.74|24345.74|24425.81|24345.81|24419.62|24339.62|10
1733787520000|2024-12-09 23:38:40|24426.72|24346.72|24425.69|24345.69|24427.52|24347.52|24424.31|24344.31|10
1733787530000|2024-12-09 23:38:50|24423.98|24343.98|24423.68|24343.68|24423.98|24343.98|24422.19|24342.19|10
1733787540000|2024-12-09 23:39:00|24423.83|24343.83|24417.52|24337.52|24423.83|24343.83|24414.66|24334.66|10
1733787550000|2024-12-09 23:39:10|24417.75|24337.75|24413.91|24333.91|24418.05|24338.05|24413.72|24333.72|10
1733787560000|2024-12-09 23:39:20|24415.15|24335.15|24413.87|24333.87|24415.15|24335.15|24413.29|24333.29|10
1733787570000|2024-12-09 23:39:30|24414.18|24334.18|24410.91|24330.91|24414.54|24334.54|24410.8|24330.8|10
1733787580000|2024-12-09 23:39:40|24411.18|24331.18|24410.88|24330.88|24411.81|24331.81|24408.55|24328.55|10
1733787590000|2024-12-09 23:39:50|24410.85|24330.85|24416.93|24336.93|24416.93|24336.93|24410.85|24330.85|10
1733787600000|2024-12-09 23:40:00|24416.08|24336.08|24413.32|24333.32|24416.42|24336.42|24412.72|24332.72|10
1733787610000|2024-12-09 23:40:10|24413.4|24333.4|24415.05|24335.05|24415.13|24335.13|24413.4|24333.4|10
1733787620000|2024-12-09 23:40:20|24413.02|24333.02|24414.14|24334.14|24415.07|24335.07|24412.92|24332.92|10
1733787630000|2024-12-09 23:40:30|24415.86|24335.86|24418.84|24338.84|24418.84|24338.84|24415.83|24335.83|10
1733787640000|2024-12-09 23:40:40|24418.94|24338.94|24432.19|24352.19|24432.19|24352.19|24418.94|24338.94|10
1733787650000|2024-12-09 23:40:50|24434.49|24354.49|24440|24360|24440.1|24360.1|24434.49|24354.49|10
1733787660000|2024-12-09 23:41:00|24440.05|24360.05|24438.84|24358.84|24440.51|24360.51|24438.09|24358.09|10
1733787670000|2024-12-09 23:41:10|24439.83|24359.83|24440.88|24360.88|24441.51|24361.51|24439.83|24359.83|10
1733787680000|2024-12-09 23:41:20|24440.79|24360.79|24441.2|24361.2|24442.24|24362.24|24440.43|24360.43|10
1733787690000|2024-12-09 23:41:30|24441.34|24361.34|24440.15|24360.15|24441.34|24361.34|24437.83|24357.83|10
1733787700000|2024-12-09 23:41:40|24439.64|24359.64|24443.11|24363.11|24443.11|24363.11|24439.64|24359.64|10
1733787710000|2024-12-09 23:41:50|24442.64|24362.64|24453.42|24373.42|24453.42|24373.42|24442.53|24362.53|10
1733787720000|2024-12-09 23:42:00|24454.72|24374.72|24457.4|24377.4|24457.4|24377.4|24454.72|24374.72|10
1733787730000|2024-12-09 23:42:10|24458.42|24378.42|24467.64|24387.64|24467.64|24387.64|24458.42|24378.42|10
1733787740000|2024-12-09 23:42:20|24468.48|24388.48|24471.16|24391.16|24471.16|24391.16|24468.48|24388.48|10
1733787750000|2024-12-09 23:42:30|24472|24392|24473.38|24393.38|24474.6|24394.6|24472|24392|10
1733787760000|2024-12-09 23:42:40|24473.01|24393.01|24484.13|24404.13|24484.13|24404.13|24473.01|24393.01|10
1733787770000|2024-12-09 23:42:50|24484.79|24404.79|24490.58|24410.58|24490.58|24410.58|24484.79|24404.79|10
1733787780000|2024-12-09 23:43:00|24491.88|24411.88|24497.06|24417.06|24497.06|24417.06|24491.86|24411.86|10
1733787790000|2024-12-09 23:43:10|24497.68|24417.68|24498.84|24418.84|24500.8|24420.8|24497.68|24417.68|10
1733787800000|2024-12-09 23:43:20|24498.4|24418.4|24501.57|24421.57|24503.92|24423.92|24498.4|24418.4|10
1733787810000|2024-12-09 23:43:30|24499.48|24419.48|24503.1|24423.1|24504.4|24424.4|24499.48|24419.48|10
1733787820000|2024-12-09 23:43:40|24500.87|24420.87|24504.73|24424.73|24504.73|24424.73|24499.23|24419.23|10
1733787830000|2024-12-09 23:43:50|24508.63|24428.63|24515.56|24435.56|24515.56|24435.56|24508.63|24428.63|10
1733787840000|2024-12-09 23:44:00|24515.64|24435.64|24514.72|24434.72|24516.56|24436.56|24514.72|24434.72|10
1733787850000|2024-12-09 23:44:10|24515.11|24435.11|24511.12|24431.12|24515.11|24435.11|24511.12|24431.12|10
1733787860000|2024-12-09 23:44:20|24511.46|24431.46|24516.24|24436.24|24516.24|24436.24|24511.46|24431.46|10
1733787870000|2024-12-09 23:44:30|24516.22|24436.22|24514.82|24434.82|24516.83|24436.83|24514.71|24434.71|10
1733787880000|2024-12-09 23:44:40|24514.08|24434.08|24509.1|24429.1|24514.08|24434.08|24509.1|24429.1|10
1733787890000|2024-12-09 23:44:50|24509.28|24429.28|24504.75|24424.75|24509.28|24429.28|24504.75|24424.75|10
1733787900000|2024-12-09 23:45:00|24504.64|24424.64|24502.27|24422.27|24504.64|24424.64|24502.27|24422.27|10
1733787910000|2024-12-09 23:45:10|24502.35|24422.35|24507.32|24427.32|24507.68|24427.68|24502.35|24422.35|10
1733787920000|2024-12-09 23:45:20|24508.14|24428.14|24513.51|24433.51|24513.51|24433.51|24508.14|24428.14|10
1733787930000|2024-12-09 23:45:30|24513.31|24433.31|24512.55|24432.55|24513.31|24433.31|24509.44|24429.44|10
1733787940000|2024-12-09 23:45:40|24512.31|24432.31|24515.91|24435.91|24515.91|24435.91|24512.31|24432.31|10
1733787950000|2024-12-09 23:45:50|24515.96|24435.96|24521.62|24441.62|24521.62|24441.62|24515.96|24435.96|10
1733787960000|2024-12-09 23:46:00|24521.69|24441.69|24525.46|24445.46|24525.46|24445.46|24521.69|24441.69|10
1733787970000|2024-12-09 23:46:10|24524.53|24444.53|24524.25|24444.25|24524.99|24444.99|24523.22|24443.22|10
1733787980000|2024-12-09 23:46:20|24524.66|24444.66|24521.74|24441.74|24524.71|24444.71|24521.23|24441.23|10
1733787990000|2024-12-09 23:46:30|24521.61|24441.61|24514.5|24434.5|24521.61|24441.61|24513.84|24433.84|10
1733788000000|2024-12-09 23:46:40|24515.6|24435.6|24496.21|24416.21|24515.62|24435.62|24496.21|24416.21|10
1733788010000|2024-12-09 23:46:50|24494.04|24414.04|24492.89|24412.89|24494.26|24414.26|24491.4|24411.4|10
1733788020000|2024-12-09 23:47:00|24493.63|24413.63|24496.13|24416.13|24496.13|24416.13|24492.02|24412.02|10
1733788030000|2024-12-09 23:47:10|24498.34|24418.34|24501.82|24421.82|24502.13|24422.13|24498.34|24418.34|10
1733788040000|2024-12-09 23:47:20|24502.54|24422.54|24490.4|24410.4|24502.54|24422.54|24490.4|24410.4|10
1733788050000|2024-12-09 23:47:30|24490.13|24410.13|24478.98|24398.98|24490.13|24410.13|24478.98|24398.98|10
1733788060000|2024-12-09 23:47:40|24478.85|24398.85|24476.56|24396.56|24478.85|24398.85|24475.41|24395.41|10
1733788070000|2024-12-09 23:47:50|24476.8|24396.8|24475.21|24395.21|24477.14|24397.14|24475.09|24395.09|10
1733788080000|2024-12-09 23:48:00|24474.97|24394.97|24465.16|24385.16|24475.29|24395.29|24465.16|24385.16|10
1733788090000|2024-12-09 23:48:10|24461.16|24381.16|24452.94|24372.94|24461.16|24381.16|24452.94|24372.94|10
1733788100000|2024-12-09 23:48:20|24455.06|24375.06|24454.53|24374.53|24459.08|24379.08|24454.53|24374.53|10
1733788110000|2024-12-09 23:48:30|24454.33|24374.33|24445.3|24365.3|24454.92|24374.92|24445.3|24365.3|10
1733788120000|2024-12-09 23:48:40|24446.31|24366.31|24442.02|24362.02|24446.72|24366.72|24441.62|24361.62|10
1733788130000|2024-12-09 23:48:50|24440.72|24360.72|24445.92|24365.92|24446.26|24366.26|24440.11|24360.11|10
1733788140000|2024-12-09 23:49:00|24445.48|24365.48|24444.03|24364.03|24445.48|24365.48|24443.24|24363.24|10
1733788150000|2024-12-09 23:49:10|24441.8|24361.8|24428.89|24348.89|24441.8|24361.8|24428.65|24348.65|10
1733788160000|2024-12-09 23:49:20|24430.87|24350.87|24438.88|24358.88|24438.88|24358.88|24430.87|24350.87|10
1733788170000|2024-12-09 23:49:30|24439.03|24359.03|24434.41|24354.41|24439.03|24359.03|24434.41|24354.41|10
1733788180000|2024-12-09 23:49:40|24434.24|24354.24|24437.29|24357.29|24439.44|24359.44|24434.24|24354.24|10
1733788190000|2024-12-09 23:49:50|24436.97|24356.97|24440.78|24360.78|24441.26|24361.26|24436.97|24356.97|10
1733788200000|2024-12-09 23:50:00|24440.95|24360.95|24443.78|24363.78|24443.78|24363.78|24439.16|24359.16|10
1733788210000|2024-12-09 23:50:10|24443.7|24363.7|24452.77|24372.77|24452.77|24372.77|24443.7|24363.7|10
1733788220000|2024-12-09 23:50:20|24452.56|24372.56|24445.49|24365.49|24452.56|24372.56|24445.49|24365.49|10
1733788230000|2024-12-09 23:50:30|24443.15|24363.15|24442.11|24362.11|24443.15|24363.15|24440.29|24360.29|10
1733788240000|2024-12-09 23:50:40|24443.36|24363.36|24454.55|24374.55|24454.55|24374.55|24443.36|24363.36|9
1733788250000|2024-12-09 23:50:50|24455.2|24375.2|24451.66|24371.66|24455.34|24375.34|24451.59|24371.59|10
1733788260000|2024-12-09 23:51:00|24447.45|24367.45|24446.08|24366.08|24447.45|24367.45|24444.6|24364.6|10
1733788270000|2024-12-09 23:51:10|24445.1|24365.1|24435.65|24355.65|24445.1|24365.1|24435.65|24355.65|10
1733788280000|2024-12-09 23:51:20|24435.23|24355.23|24431.36|24351.36|24435.23|24355.23|24431.36|24351.36|10
1733788290000|2024-12-09 23:51:30|24430.58|24350.58|24430.14|24350.14|24432.94|24352.94|24430.14|24350.14|10
1733788300000|2024-12-09 23:51:40|24430.27|24350.27|24427.08|24347.08|24430.27|24350.27|24427.06|24347.06|10
1733788310000|2024-12-09 23:51:50|24426.9|24346.9|24423.54|24343.54|24427.09|24347.09|24422.8|24342.8|10
1733788320000|2024-12-09 23:52:00|24423.56|24343.56|24431.93|24351.93|24431.93|24351.93|24423.56|24343.56|10
1733788330000|2024-12-09 23:52:10|24430.83|24350.83|24426.32|24346.32|24430.83|24350.83|24426.32|24346.32|10
1733788340000|2024-12-09 23:52:20|24427.78|24347.78|24425.97|24345.97|24428.15|24348.15|24425.97|24345.97|10
1733788350000|2024-12-09 23:52:30|24424.66|24344.66|24420.92|24340.92|24424.66|24344.66|24420.25|24340.25|10
1733788360000|2024-12-09 23:52:40|24421.09|24341.09|24418.43|24338.43|24421.94|24341.94|24418.43|24338.43|10
1733788370000|2024-12-09 23:52:50|24417.79|24337.79|24418.86|24338.86|24419.52|24339.52|24417.79|24337.79|9
1733788380000|2024-12-09 23:53:00|24418.11|24338.11|24408.96|24328.96|24418.11|24338.11|24408.96|24328.96|10
1733788390000|2024-12-09 23:53:10|24408.84|24328.84|24410.28|24330.28|24410.28|24330.28|24405.19|24325.19|9
1733788400000|2024-12-09 23:53:20|24411.57|24331.57|24416.04|24336.04|24416.04|24336.04|24411.57|24331.57|10
1733788410000|2024-12-09 23:53:30|24415.7|24335.7|24418.76|24338.76|24418.76|24338.76|24413.81|24333.81|10
1733788420000|2024-12-09 23:53:40|24421.16|24341.16|24429.68|24349.68|24429.68|24349.68|24421.16|24341.16|10
1733788430000|2024-12-09 23:53:50|24429.74|24349.74|24434.39|24354.39|24434.39|24354.39|24429.74|24349.74|10
1733788440000|2024-12-09 23:54:00|24434.5|24354.5|24434.2|24354.2|24441.52|24361.52|24434.2|24354.2|10
1733788450000|2024-12-09 23:54:10|24432.01|24352.01|24422.6|24342.6|24432.01|24352.01|24422.6|24342.6|10
1733788460000|2024-12-09 23:54:20|24421.71|24341.71|24429.11|24349.11|24429.71|24349.71|24421.32|24341.32|10
1733788470000|2024-12-09 23:54:30|24428.58|24348.58|24439.65|24359.65|24439.65|24359.65|24427.1|24347.1|10
1733788480000|2024-12-09 23:54:40|24441.54|24361.54|24447.8|24367.8|24447.8|24367.8|24441.54|24361.54|10
1733788490000|2024-12-09 23:54:50|24448.14|24368.14|24449.22|24369.22|24449.22|24369.22|24447.39|24367.39|10
1733788500000|2024-12-09 23:55:00|24449.18|24369.18|24451.78|24371.78|24451.78|24371.78|24449.1|24369.1|10
1733788510000|2024-12-09 23:55:10|24452.05|24372.05|24449.54|24369.54|24452.36|24372.36|24449.54|24369.54|10
1733788520000|2024-12-09 23:55:20|24449.03|24369.03|24449.48|24369.48|24449.48|24369.48|24445.71|24365.71|10
1733788530000|2024-12-09 23:55:30|24449.81|24369.81|24455.79|24375.79|24455.79|24375.79|24449.81|24369.81|10
1733788540000|2024-12-09 23:55:40|24455.84|24375.84|24456.18|24376.18|24456.88|24376.88|24455.23|24375.23|10
1733788550000|2024-12-09 23:55:50|24456.09|24376.09|24458.72|24378.72|24458.72|24378.72|24456.09|24376.09|10
1733788560000|2024-12-09 23:56:00|24458.53|24378.53|24463.65|24383.65|24463.65|24383.65|24458.53|24378.53|10
1733788570000|2024-12-09 23:56:10|24462.18|24382.18|24453.44|24373.44|24462.18|24382.18|24453.44|24373.44|10
1733788580000|2024-12-09 23:56:20|24452.55|24372.55|24457.72|24377.72|24457.72|24377.72|24451.15|24371.15|10
1733788590000|2024-12-09 23:56:30|24457.41|24377.41|24458.08|24378.08|24458.55|24378.55|24456.13|24376.13|10
1733788600000|2024-12-09 23:56:40|24457.88|24377.88|24466.76|24386.76|24466.76|24386.76|24457.88|24377.88|10
1733788610000|2024-12-09 23:56:50|24466.24|24386.24|24479.51|24399.51|24479.51|24399.51|24466.24|24386.24|10
1733788620000|2024-12-09 23:57:00|24479.2|24399.2|24476.05|24396.05|24483.68|24403.68|24476.05|24396.05|9
1733788630000|2024-12-09 23:57:10|24476.11|24396.11|24476.04|24396.04|24476.11|24396.11|24474.23|24394.23|10
1733788640000|2024-12-09 23:57:20|24476.88|24396.88|24480.74|24400.74|24481.02|24401.02|24476.88|24396.88|10
1733788650000|2024-12-09 23:57:30|24481.18|24401.18|24486.23|24406.23|24488.08|24408.08|24481.18|24401.18|10
1733788660000|2024-12-09 23:57:40|24485.04|24405.04|24485.81|24405.81|24485.81|24405.81|24484.08|24404.08|10
1733788670000|2024-12-09 23:57:50|24486.31|24406.31|24486.91|24406.91|24487.38|24407.38|24485.41|24405.41|9
1733788680000|2024-12-09 23:58:00|24486.61|24406.61|24479.7|24399.7|24486.61|24406.61|24479.7|24399.7|10
1733788690000|2024-12-09 23:58:10|24478.73|24398.73|24473.11|24393.11|24478.73|24398.73|24470.97|24390.97|10
1733788700000|2024-12-09 23:58:20|24474.02|24394.02|24468.74|24388.74|24474.02|24394.02|24468.42|24388.42|10
1733788710000|2024-12-09 23:58:30|24469.52|24389.52|24475.71|24395.71|24475.71|24395.71|24469.52|24389.52|10
1733788720000|2024-12-09 23:58:40|24474.78|24394.78|24472.82|24392.82|24477.64|24397.64|24472.82|24392.82|10
1733788730000|2024-12-09 23:58:50|24472.73|24392.73|24472.77|24392.77|24473.3|24393.3|24472.42|24392.42|10
1733788740000|2024-12-09 23:59:00|24472.67|24392.67|24480.03|24400.03|24480.03|24400.03|24472.67|24392.67|10
1733788750000|2024-12-09 23:59:10|24482.1|24402.1|24484.72|24404.72|24484.72|24404.72|24482.1|24402.1|10
1733788760000|2024-12-09 23:59:20|24484.92|24404.92|24485.12|24405.12|24485.66|24405.66|24484.92|24404.92|9
1733788770000|2024-12-09 23:59:30|24483.36|24403.36|24477.18|24397.18|24483.36|24403.36|24477.04|24397.04|10
1733788780000|2024-12-09 23:59:40|24476.87|24396.87|24473.66|24393.66|24477.71|24397.71|24473.66|24393.66|10
1733788790000|2024-12-09 23:59:50|24473.08|24393.08|24469|24389|24473.81|24393.81|24469|24389|10
1733788800000|2024-12-10 00:00:00|24463.26|24383.26|24451.68|24371.68|24463.26|24383.26|24451.68|24371.68|10
1733788810000|2024-12-10 00:00:10|24451.42|24371.42|24436.29|24356.29|24451.42|24371.42|24436.29|24356.29|10
1733788820000|2024-12-10 00:00:20|24435.86|24355.86|24433.24|24353.24|24435.86|24355.86|24432.98|24352.98|10
1733788830000|2024-12-10 00:00:30|24432.85|24352.85|24422.02|24342.02|24432.85|24352.85|24421.88|24341.88|10
1733788840000|2024-12-10 00:00:40|24421.79|24341.79|24422.16|24342.16|24423.75|24343.75|24419.89|24339.89|10
1733788850000|2024-12-10 00:00:50|24422.61|24342.61|24424.06|24344.06|24424.89|24344.89|24422.61|24342.61|10
1733788860000|2024-12-10 00:01:00|24423.35|24343.35|24422.76|24342.76|24423.35|24343.35|24420.99|24340.99|10
1733788870000|2024-12-10 00:01:10|24423.05|24343.05|24422.86|24342.86|24426.49|24346.49|24422.86|24342.86|10
1733788880000|2024-12-10 00:01:20|24421.99|24341.99|24409.02|24329.02|24421.99|24341.99|24409.02|24329.02|10
1733788890000|2024-12-10 00:01:30|24409.38|24329.38|24402.23|24322.23|24409.38|24329.38|24402.13|24322.13|10
1733788900000|2024-12-10 00:01:40|24400.35|24320.35|24387.74|24307.74|24400.35|24320.35|24387.74|24307.74|10
1733788910000|2024-12-10 00:01:50|24385.56|24305.56|24375.2|24295.2|24385.7|24305.7|24375.2|24295.2|10
1733788920000|2024-12-10 00:02:00|24376.76|24296.76|24368.97|24288.97|24376.76|24296.76|24368.97|24288.97|10
1733788930000|2024-12-10 00:02:10|24366.57|24286.57|24355.04|24275.04|24366.57|24286.57|24355.04|24275.04|10
1733788940000|2024-12-10 00:02:20|24352.75|24272.75|24345.15|24265.15|24352.75|24272.75|24345.15|24265.15|10
1733788950000|2024-12-10 00:02:30|24344.38|24264.38|24341.02|24261.02|24345.13|24265.13|24341.02|24261.02|10
1733788960000|2024-12-10 00:02:40|24340.99|24260.99|24335.08|24255.08|24340.99|24260.99|24335.08|24255.08|10
1733788970000|2024-12-10 00:02:50|24334.34|24254.34|24328.16|24248.16|24334.34|24254.34|24328.16|24248.16|10
1733788980000|2024-12-10 00:03:00|24328.5|24248.5|24324.48|24244.48|24328.5|24248.5|24324.48|24244.48|10
1733788990000|2024-12-10 00:03:10|24322.68|24242.68|24321.38|24241.38|24324.2|24244.2|24321.38|24241.38|10
1733789000000|2024-12-10 00:03:20|24320.9|24240.9|24321.91|24241.91|24321.91|24241.91|24320.01|24240.01|10
1733789010000|2024-12-10 00:03:30|24321.9|24241.9|24318.73|24238.73|24322.5|24242.5|24318.69|24238.69|10
1733789020000|2024-12-10 00:03:40|24317.24|24237.24|24312.59|24232.59|24318.3|24238.3|24312.59|24232.59|10
1733789030000|2024-12-10 00:03:50|24305.74|24225.74|24289.93|24209.93|24306.37|24226.37|24289.93|24209.93|10
1733789040000|2024-12-10 00:04:00|24295.99|24215.99|24298.85|24218.85|24298.85|24218.85|24295.99|24215.99|10
1733789050000|2024-12-10 00:04:10|24298.12|24218.12|24289.72|24209.72|24298.12|24218.12|24289.72|24209.72|10
1733789060000|2024-12-10 00:04:20|24289.6|24209.6|24277.91|24197.91|24289.6|24209.6|24277.91|24197.91|10
1733789070000|2024-12-10 00:04:30|24276.45|24196.45|24273.3|24193.3|24276.45|24196.45|24273.3|24193.3|10
1733789080000|2024-12-10 00:04:40|24273.14|24193.14|24270.19|24190.19|24273.14|24193.14|24268.19|24188.19|10
1733789090000|2024-12-10 00:04:50|24269.78|24189.78|24274.06|24194.06|24274.4|24194.4|24269.78|24189.78|10
1733789100000|2024-12-10 00:05:00|24275.22|24195.22|24267.56|24187.56|24276.15|24196.15|24267.56|24187.56|10
1733789110000|2024-12-10 00:05:10|24267.55|24187.55|24269.05|24189.05|24269.24|24189.24|24265.88|24185.88|10
1733789120000|2024-12-10 00:05:20|24270.38|24190.38|24274.53|24194.53|24278.15|24198.15|24270.38|24190.38|10
1733789130000|2024-12-10 00:05:30|24274.87|24194.87|24270.66|24190.66|24275.09|24195.09|24270.66|24190.66|10
1733789140000|2024-12-10 00:05:40|24268.8|24188.8|24266.23|24186.23|24270.57|24190.57|24264.8|24184.8|10
1733789150000|2024-12-10 00:05:50|24265.1|24185.1|24267.42|24187.42|24269.01|24189.01|24265.1|24185.1|10
1733789160000|2024-12-10 00:06:00|24267.77|24187.77|24270.03|24190.03|24270.15|24190.15|24267.77|24187.77|10
1733789170000|2024-12-10 00:06:10|24271.73|24191.73|24293.46|24213.46|24293.57|24213.57|24271.73|24191.73|10
1733789180000|2024-12-10 00:06:20|24293.61|24213.61|24289.34|24209.34|24293.9|24213.9|24289.22|24209.22|10
1733789190000|2024-12-10 00:06:30|24289.71|24209.71|24299.43|24219.43|24299.43|24219.43|24289.71|24209.71|10
1733789200000|2024-12-10 00:06:40|24300.24|24220.24|24303.91|24223.91|24306.34|24226.34|24300.24|24220.24|10
1733789210000|2024-12-10 00:06:50|24303.86|24223.86|24314.94|24234.94|24314.94|24234.94|24302.94|24222.94|9
1733789220000|2024-12-10 00:07:00|24314.96|24234.96|24317.22|24237.22|24317.22|24237.22|24314.96|24234.96|10
1733789230000|2024-12-10 00:07:10|24317.43|24237.43|24314.05|24234.05|24318.09|24238.09|24314.05|24234.05|10
1733789240000|2024-12-10 00:07:20|24311.07|24231.07|24304.81|24224.81|24311.07|24231.07|24303.8|24223.8|10
1733789250000|2024-12-10 00:07:30|24301.54|24221.54|24296.7|24216.7|24302.58|24222.58|24296.7|24216.7|10
1733789260000|2024-12-10 00:07:40|24294.78|24214.78|24286.61|24206.61|24294.78|24214.78|24284.79|24204.79|10
1733789270000|2024-12-10 00:07:50|24286.37|24206.37|24288.03|24208.03|24289.65|24209.65|24286.37|24206.37|10
1733789280000|2024-12-10 00:08:00|24286.85|24206.85|24281.68|24201.68|24286.85|24206.85|24281.68|24201.68|10
1733789290000|2024-12-10 00:08:10|24281|24201|24281.03|24201.03|24285.23|24205.23|24280.15|24200.15|10
1733789300000|2024-12-10 00:08:20|24280.73|24200.73|24284.74|24204.74|24284.9|24204.9|24280.57|24200.57|10
1733789310000|2024-12-10 00:08:30|24284.5|24204.5|24275.94|24195.94|24284.51|24204.51|24275.94|24195.94|10
1733789320000|2024-12-10 00:08:40|24275.02|24195.02|24268.74|24188.74|24275.02|24195.02|24268.04|24188.04|10
1733789330000|2024-12-10 00:08:50|24270.66|24190.66|24262.43|24182.43|24270.67|24190.67|24262.43|24182.43|10
1733789340000|2024-12-10 00:09:00|24261.52|24181.52|24252.89|24172.89|24261.52|24181.52|24252.71|24172.71|10
1733789350000|2024-12-10 00:09:10|24253.79|24173.79|24245.97|24165.97|24253.79|24173.79|24245.97|24165.97|10
1733789360000|2024-12-10 00:09:20|24242.85|24162.85|24243.59|24163.59|24245.33|24165.33|24241.65|24161.65|10
1733789370000|2024-12-10 00:09:30|24244.76|24164.76|24248.96|24168.96|24249.03|24169.03|24244.76|24164.76|10
1733789380000|2024-12-10 00:09:40|24248.16|24168.16|24254.31|24174.31|24254.31|24174.31|24247.98|24167.98|10
1733789390000|2024-12-10 00:09:50|24254.24|24174.24|24246.22|24166.22|24254.39|24174.39|24246.22|24166.22|10
1733789400000|2024-12-10 00:10:00|24245.28|24165.28|24237.81|24157.81|24245.28|24165.28|24237.52|24157.52|10
1733789410000|2024-12-10 00:10:10|24238.09|24158.09|24229.73|24149.73|24238.09|24158.09|24229.73|24149.73|10
1733789420000|2024-12-10 00:10:20|24229.72|24149.72|24220.92|24140.92|24229.72|24149.72|24220.92|24140.92|10
1733789430000|2024-12-10 00:10:30|24220.19|24140.19|24211.47|24131.47|24220.19|24140.19|24211.47|24131.47|10
1733789440000|2024-12-10 00:10:40|24211.72|24131.72|24203.48|24123.48|24211.72|24131.72|24202.31|24122.31|10
1733789450000|2024-12-10 00:10:50|24203.35|24123.35|24211.64|24131.64|24211.64|24131.64|24201.97|24121.97|10
1733789460000|2024-12-10 00:11:00|24211.68|24131.68|24207.98|24127.98|24211.68|24131.68|24206.51|24126.51|10
1733789470000|2024-12-10 00:11:10|24208.75|24128.75|24200.49|24120.49|24208.75|24128.75|24200.49|24120.49|10
1733789480000|2024-12-10 00:11:20|24196.65|24116.65|24196.42|24116.42|24196.65|24116.65|24193.91|24113.91|9
1733789490000|2024-12-10 00:11:30|24195.02|24115.02|24187.85|24107.85|24195.05|24115.05|24187.85|24107.85|10
1733789500000|2024-12-10 00:11:40|24187.9|24107.9|24183.93|24103.93|24187.9|24107.9|24183.93|24103.93|10
1733789510000|2024-12-10 00:11:50|24183.08|24103.08|24187.82|24107.82|24187.82|24107.82|24182.86|24102.86|10
1733789520000|2024-12-10 00:12:00|24188.35|24108.35|24194.21|24114.21|24194.21|24114.21|24188.35|24108.35|10
1733789530000|2024-12-10 00:12:10|24195.74|24115.74|24196.96|24116.96|24199.48|24119.48|24195.74|24115.74|10
1733789540000|2024-12-10 00:12:20|24196.6|24116.6|24202.44|24122.44|24204.33|24124.33|24194.97|24114.97|10
1733789550000|2024-12-10 00:12:30|24202.41|24122.41|24201.7|24121.7|24206.78|24126.78|24201.7|24121.7|10
1733789560000|2024-12-10 00:12:40|24199.56|24119.56|24196.49|24116.49|24199.56|24119.56|24194.9|24114.9|10
1733789570000|2024-12-10 00:12:50|24196.07|24116.07|24187.58|24107.58|24196.07|24116.07|24187.58|24107.58|10
1733789580000|2024-12-10 00:13:00|24187.27|24107.27|24195.79|24115.79|24195.79|24115.79|24186.19|24106.19|10
1733789590000|2024-12-10 00:13:10|24195.93|24115.93|24207.41|24127.41|24207.41|24127.41|24194.46|24114.46|10
1733789600000|2024-12-10 00:13:20|24213.23|24133.23|24218.72|24138.72|24218.72|24138.72|24211.94|24131.94|10
1733789610000|2024-12-10 00:13:30|24218.32|24138.32|24222.35|24142.35|24222.35|24142.35|24218.32|24138.32|10
1733789620000|2024-12-10 00:13:40|24220.35|24140.35|24233.7|24153.7|24233.7|24153.7|24220.35|24140.35|10
1733789630000|2024-12-10 00:13:50|24233.6|24153.6|24235.78|24155.78|24235.78|24155.78|24233.57|24153.57|9
1733789640000|2024-12-10 00:14:00|24237.7|24157.7|24253.16|24173.16|24253.16|24173.16|24237.7|24157.7|10
1733789650000|2024-12-10 00:14:10|24253.25|24173.25|24258.53|24178.53|24259.74|24179.74|24253.04|24173.04|10
1733789660000|2024-12-10 00:14:20|24261.73|24181.73|24268.41|24188.41|24268.41|24188.41|24260.05|24180.05|10
1733789670000|2024-12-10 00:14:30|24269.83|24189.83|24277.22|24197.22|24277.22|24197.22|24269.83|24189.83|10
1733789680000|2024-12-10 00:14:40|24277.77|24197.77|24296.4|24216.4|24296.4|24216.4|24277.77|24197.77|10
1733789690000|2024-12-10 00:14:50|24297.02|24217.02|24315.09|24235.09|24315.09|24235.09|24297.02|24217.02|10
1733789700000|2024-12-10 00:15:00|24315.49|24235.49|24319.23|24239.23|24319.23|24239.23|24315.08|24235.08|10
1733789710000|2024-12-10 00:15:10|24319.79|24239.79|24334.62|24254.62|24334.62|24254.62|24319.79|24239.79|10
1733789720000|2024-12-10 00:15:20|24335.19|24255.19|24350.85|24270.85|24351.07|24271.07|24335.19|24255.19|10
1733789730000|2024-12-10 00:15:30|24351|24271|24347.56|24267.56|24351.48|24271.48|24347.56|24267.56|10
1733789740000|2024-12-10 00:15:40|24349.95|24269.95|24338.06|24258.06|24349.95|24269.95|24338.06|24258.06|10
1733789750000|2024-12-10 00:15:50|24337.49|24257.49|24322.45|24242.45|24337.49|24257.49|24322.45|24242.45|10
1733789760000|2024-12-10 00:16:00|24320.49|24240.49|24315.29|24235.29|24320.49|24240.49|24315.29|24235.29|10
1733789770000|2024-12-10 00:16:10|24315.95|24235.95|24321.01|24241.01|24321.01|24241.01|24315.95|24235.95|10
1733789780000|2024-12-10 00:16:20|24318.9|24238.9|24320.86|24240.86|24320.86|24240.86|24317.33|24237.33|10
1733789790000|2024-12-10 00:16:30|24321.56|24241.56|24333.59|24253.59|24333.59|24253.59|24321.56|24241.56|10
1733789800000|2024-12-10 00:16:40|24335.7|24255.7|24323.44|24243.44|24337.03|24257.03|24323.44|24243.44|10
1733789810000|2024-12-10 00:16:50|24322.7|24242.7|24326.18|24246.18|24326.94|24246.94|24322.48|24242.48|10
1733789820000|2024-12-10 00:17:00|24325.69|24245.69|24330.15|24250.15|24330.15|24250.15|24325.69|24245.69|10
1733789830000|2024-12-10 00:17:10|24331.82|24251.82|24346.08|24266.08|24346.08|24266.08|24331.82|24251.82|10
1733789840000|2024-12-10 00:17:20|24346.4|24266.4|24350.8|24270.8|24350.8|24270.8|24345.22|24265.22|10
1733789850000|2024-12-10 00:17:30|24350.76|24270.76|24361.72|24281.72|24361.72|24281.72|24350.76|24270.76|10
1733789860000|2024-12-10 00:17:40|24362.83|24282.83|24368.47|24288.47|24368.94|24288.94|24362.83|24282.83|9
1733789870000|2024-12-10 00:17:50|24366.62|24286.62|24379.4|24299.4|24379.4|24299.4|24366.62|24286.62|10
1733789880000|2024-12-10 00:18:00|24381.89|24301.89|24388.59|24308.59|24388.59|24308.59|24381.89|24301.89|10
1733789890000|2024-12-10 00:18:10|24389.65|24309.65|24412.12|24332.12|24412.55|24332.55|24389.65|24309.65|10
1733789900000|2024-12-10 00:18:20|24412.73|24332.73|24416.5|24336.5|24416.96|24336.96|24412.73|24332.73|10
1733789910000|2024-12-10 00:18:30|24416.51|24336.51|24423.91|24343.91|24423.91|24343.91|24416.51|24336.51|10
1733789920000|2024-12-10 00:18:40|24429.9|24349.9|24446.33|24366.33|24446.33|24366.33|24429.9|24349.9|10
1733789930000|2024-12-10 00:18:50|24445.8|24365.8|24443.94|24363.94|24445.8|24365.8|24443.42|24363.42|10
1733789940000|2024-12-10 00:19:00|24444.63|24364.63|24456.08|24376.08|24456.08|24376.08|24444.63|24364.63|10
1733789950000|2024-12-10 00:19:10|24457.21|24377.21|24466.25|24386.25|24466.25|24386.25|24457.21|24377.21|10
1733789960000|2024-12-10 00:19:20|24465.93|24385.93|24472.57|24392.57|24472.57|24392.57|24465.01|24385.01|10
1733789970000|2024-12-10 00:19:30|24473.17|24393.17|24466.67|24386.67|24473.99|24393.99|24466.67|24386.67|10
1733789980000|2024-12-10 00:19:40|24465.11|24385.11|24454.74|24374.74|24465.11|24385.11|24454.74|24374.74|10
1733789990000|2024-12-10 00:19:50|24454.2|24374.2|24457.37|24377.37|24457.37|24377.37|24452.73|24372.73|10
1733790000000|2024-12-10 00:20:00|24459.43|24379.43|24457.67|24377.67|24461.98|24381.98|24457.67|24377.67|10
1733790010000|2024-12-10 00:20:10|24456.18|24376.18|24460.36|24380.36|24460.36|24380.36|24452.73|24372.73|10
1733790020000|2024-12-10 00:20:20|24459.38|24379.38|24458.59|24378.59|24460.96|24380.96|24458.56|24378.56|10
1733790030000|2024-12-10 00:20:30|24457.63|24377.63|24455.16|24375.16|24457.93|24377.93|24452.74|24372.74|10
1733790040000|2024-12-10 00:20:40|24454.12|24374.12|24442.52|24362.52|24454.12|24374.12|24442.52|24362.52|10
1733790050000|2024-12-10 00:20:50|24442.42|24362.42|24438.54|24358.54|24442.42|24362.42|24438.5|24358.5|10
1733790060000|2024-12-10 00:21:00|24438.25|24358.25|24434.27|24354.27|24438.25|24358.25|24433.85|24353.85|10
1733790070000|2024-12-10 00:21:10|24434.13|24354.13|24438.58|24358.58|24438.58|24358.58|24429.55|24349.55|10
1733790080000|2024-12-10 00:21:20|24440.9|24360.9|24439.72|24359.72|24441.98|24361.98|24437.04|24357.04|10
1733790090000|2024-12-10 00:21:30|24440.16|24360.16|24450.09|24370.09|24450.09|24370.09|24436.12|24356.12|10
1733790100000|2024-12-10 00:21:40|24449.83|24369.83|24450.17|24370.17|24450.72|24370.72|24447.83|24367.83|10
1733790110000|2024-12-10 00:21:50|24448.65|24368.65|24448.03|24368.03|24448.65|24368.65|24445.38|24365.38|10
1733790120000|2024-12-10 00:22:00|24449.26|24369.26|24467.5|24387.5|24467.5|24387.5|24449.26|24369.26|10
1733790130000|2024-12-10 00:22:10|24471.44|24391.44|24494.54|24414.54|24494.54|24414.54|24471.44|24391.44|10
1733790140000|2024-12-10 00:22:20|24494.31|24414.31|24496.88|24416.88|24496.88|24416.88|24494.31|24414.31|9
1733790150000|2024-12-10 00:22:30|24494.55|24414.55|24496.78|24416.78|24496.78|24416.78|24493.65|24413.65|9
1733790160000|2024-12-10 00:22:40|24496.91|24416.91|24499.9|24419.9|24499.9|24419.9|24496.91|24416.91|9
1733790170000|2024-12-10 00:22:50|24500.13|24420.13|24503.16|24423.16|24503.16|24423.16|24498.84|24418.84|10
1733790180000|2024-12-10 00:23:00|24503.62|24423.62|24512.81|24432.81|24512.81|24432.81|24503.45|24423.45|10
1733790190000|2024-12-10 00:23:10|24513.51|24433.51|24519.62|24439.62|24519.62|24439.62|24513.51|24433.51|10
1733790200000|2024-12-10 00:23:20|24520.71|24440.71|24524.54|24444.54|24525.97|24445.97|24520.71|24440.71|10
1733790210000|2024-12-10 00:23:30|24523.17|24443.17|24521.55|24441.55|24523.17|24443.17|24518.77|24438.77|10
1733790220000|2024-12-10 00:23:40|24521.59|24441.59|24518.84|24438.84|24521.59|24441.59|24518.84|24438.84|10
1733790230000|2024-12-10 00:23:50|24518.02|24438.02|24519.07|24439.07|24519.68|24439.68|24517.13|24437.13|10
1733790240000|2024-12-10 00:24:00|24518.3|24438.3|24515.33|24435.33|24518.3|24438.3|24515.33|24435.33|10
1733790250000|2024-12-10 00:24:10|24515.08|24435.08|24521.58|24441.58|24521.58|24441.58|24513.69|24433.69|10
1733790260000|2024-12-10 00:24:20|24524.67|24444.67|24533.74|24453.74|24533.74|24453.74|24524.67|24444.67|10
1733790270000|2024-12-10 00:24:30|24534.07|24454.07|24543.05|24463.05|24543.05|24463.05|24534.07|24454.07|10
1733790280000|2024-12-10 00:24:40|24543.29|24463.29|24542.93|24462.93|24545.34|24465.34|24542.93|24462.93|10
1733790290000|2024-12-10 00:24:50|24543.6|24463.6|24552.31|24472.31|24552.31|24472.31|24543.6|24463.6|10
1733790300000|2024-12-10 00:25:00|24553.7|24473.7|24558.11|24478.11|24558.24|24478.24|24553.69|24473.69|10
1733790310000|2024-12-10 00:25:10|24558.35|24478.35|24550.18|24470.18|24558.35|24478.35|24550.11|24470.11|10
1733790320000|2024-12-10 00:25:20|24550.68|24470.68|24558.72|24478.72|24558.72|24478.72|24550.68|24470.68|10
1733790330000|2024-12-10 00:25:30|24560.35|24480.35|24565.61|24485.61|24565.61|24485.61|24560.35|24480.35|10
1733790340000|2024-12-10 00:25:40|24565.65|24485.65|24570.15|24490.15|24570.64|24490.64|24565.65|24485.65|10
1733790350000|2024-12-10 00:25:50|24571.45|24491.45|24570.42|24490.42|24572.04|24492.04|24569.78|24489.78|10
1733790360000|2024-12-10 00:26:00|24571.02|24491.02|24570.16|24490.16|24573.98|24493.98|24569.98|24489.98|10
1733790370000|2024-12-10 00:26:10|24569.01|24489.01|24572.71|24492.71|24572.71|24492.71|24567.18|24487.18|10
1733790380000|2024-12-10 00:26:20|24574.32|24494.32|24574.88|24494.88|24574.96|24494.96|24573.6|24493.6|10
1733790390000|2024-12-10 00:26:30|24574.86|24494.86|24575.78|24495.78|24576.22|24496.22|24574.86|24494.86|10
1733790400000|2024-12-10 00:26:40|24576.14|24496.14|24579.5|24499.5|24579.5|24499.5|24576.14|24496.14|10
1733790410000|2024-12-10 00:26:50|24582.29|24502.29|24589.94|24509.94|24589.94|24509.94|24582.29|24502.29|10
1733790420000|2024-12-10 00:27:00|24590.16|24510.16|24587.61|24507.61|24591.12|24511.12|24585.84|24505.84|10
1733790430000|2024-12-10 00:27:10|24587.45|24507.45|24587.36|24507.36|24587.81|24507.81|24585.49|24505.49|10
1733790440000|2024-12-10 00:27:20|24585.08|24505.08|24589.74|24509.74|24589.74|24509.74|24584.79|24504.79|10
1733790450000|2024-12-10 00:27:30|24591.18|24511.18|24597.75|24517.75|24597.75|24517.75|24591.18|24511.18|10
1733790460000|2024-12-10 00:27:40|24596.56|24516.56|24599.04|24519.04|24599.04|24519.04|24594.86|24514.86|10
1733790470000|2024-12-10 00:27:50|24598.64|24518.64|24594.65|24514.65|24598.64|24518.64|24593.2|24513.2|10
1733790480000|2024-12-10 00:28:00|24595.55|24515.55|24595.72|24515.72|24595.72|24515.72|24592.97|24512.97|9
1733790490000|2024-12-10 00:28:10|24596.16|24516.16|24597.59|24517.59|24598.98|24518.98|24596.16|24516.16|10
1733790500000|2024-12-10 00:28:20|24597.72|24517.72|24599.33|24519.33|24599.75|24519.75|24597.72|24517.72|10
1733790510000|2024-12-10 00:28:30|24599.03|24519.03|24604.28|24524.28|24604.28|24524.28|24598.81|24518.81|10
1733790520000|2024-12-10 00:28:40|24603.88|24523.88|24600.76|24520.76|24606.25|24526.25|24600.76|24520.76|10
1733790530000|2024-12-10 00:28:50|24600.77|24520.77|24603.2|24523.2|24603.2|24523.2|24599.16|24519.16|10
1733790540000|2024-12-10 00:29:00|24602.4|24522.4|24605.64|24525.64|24605.64|24525.64|24601.18|24521.18|10
1733790550000|2024-12-10 00:29:10|24605.59|24525.59|24606.89|24526.89|24607.73|24527.73|24605.5|24525.5|10
1733790560000|2024-12-10 00:29:20|24608.02|24528.02|24610.73|24530.73|24610.78|24530.78|24608.02|24528.02|10
1733790570000|2024-12-10 00:29:30|24611.46|24531.46|24615.04|24535.04|24615.05|24535.05|24611.46|24531.46|10
1733790580000|2024-12-10 00:29:40|24615.88|24535.88|24626.72|24546.72|24626.72|24546.72|24615.88|24535.88|10
1733790590000|2024-12-10 00:29:50|24628.78|24548.78|24632.81|24552.81|24632.99|24552.99|24628.78|24548.78|10
1733790600000|2024-12-10 00:30:00|24633.13|24553.13|24626.83|24546.83|24633.2|24553.2|24626.83|24546.83|10
1733790610000|2024-12-10 00:30:10|24627.14|24547.14|24620.56|24540.56|24627.14|24547.14|24619.01|24539.01|10
1733790620000|2024-12-10 00:30:20|24620.85|24540.85|24625.14|24545.14|24625.63|24545.63|24620.74|24540.74|10
1733790630000|2024-12-10 00:30:30|24625.94|24545.94|24637.07|24557.07|24637.07|24557.07|24625.94|24545.94|10
1733790640000|2024-12-10 00:30:40|24637.27|24557.27|24630.11|24550.11|24637.27|24557.27|24630.03|24550.03|10
1733790650000|2024-12-10 00:30:50|24631.02|24551.02|24628.1|24548.1|24631.49|24551.49|24628.1|24548.1|10
1733790660000|2024-12-10 00:31:00|24628.23|24548.23|24619.66|24539.66|24628.23|24548.23|24619.66|24539.66|10
1733790670000|2024-12-10 00:31:10|24620.14|24540.14|24629.94|24549.94|24629.94|24549.94|24620.14|24540.14|10
1733790680000|2024-12-10 00:31:20|24631.71|24551.71|24641.96|24561.96|24641.96|24561.96|24631.71|24551.71|10
1733790690000|2024-12-10 00:31:30|24642.39|24562.39|24640.09|24560.09|24643.17|24563.17|24640.09|24560.09|10
1733790700000|2024-12-10 00:31:40|24643.44|24563.44|24657.16|24577.16|24657.76|24577.76|24643.44|24563.44|10
1733790710000|2024-12-10 00:31:50|24657.08|24577.08|24668.11|24588.11|24668.11|24588.11|24657.08|24577.08|10
1733790720000|2024-12-10 00:32:00|24668.68|24588.68|24672.68|24592.68|24672.68|24592.68|24668.24|24588.24|10
1733790730000|2024-12-10 00:32:10|24674.99|24594.99|24677.92|24597.92|24677.92|24597.92|24673.83|24593.83|10
1733790740000|2024-12-10 00:32:20|24678.48|24598.48|24683.14|24603.14|24683.14|24603.14|24678.48|24598.48|10
1733790750000|2024-12-10 00:32:30|24682.32|24602.32|24702.99|24622.99|24703.31|24623.31|24682.32|24602.32|10
1733790760000|2024-12-10 00:32:40|24703.02|24623.02|24707.78|24627.78|24707.78|24627.78|24701.8|24621.8|10
1733790770000|2024-12-10 00:32:50|24708.92|24628.92|24706.21|24626.21|24711.13|24631.13|24706.21|24626.21|10
1733790780000|2024-12-10 00:33:00|24705.21|24625.21|24696.78|24616.78|24705.21|24625.21|24696.78|24616.78|10
1733790790000|2024-12-10 00:33:10|24694.92|24614.92|24690.86|24610.86|24694.92|24614.92|24690.1|24610.1|10
1733790800000|2024-12-10 00:33:20|24689.94|24609.94|24692.03|24612.03|24697.62|24617.62|24689.94|24609.94|10
1733790810000|2024-12-10 00:33:30|24690.85|24610.85|24689.35|24609.35|24691.42|24611.42|24688.29|24608.29|10
1733790820000|2024-12-10 00:33:40|24695.34|24615.34|24700.6|24620.6|24701.46|24621.46|24695.34|24615.34|10
1733790830000|2024-12-10 00:33:50|24700.03|24620.03|24707.76|24627.76|24707.76|24627.76|24700.03|24620.03|10
1733790840000|2024-12-10 00:34:00|24708.28|24628.28|24716.66|24636.66|24716.66|24636.66|24707|24627|10
1733790850000|2024-12-10 00:34:10|24718.59|24638.59|24720.04|24640.04|24720.04|24640.04|24718.59|24638.59|10
1733790860000|2024-12-10 00:34:20|24719.97|24639.97|24729.15|24649.15|24729.15|24649.15|24719.97|24639.97|10
1733790870000|2024-12-10 00:34:30|24730.91|24650.91|24736.22|24656.22|24736.22|24656.22|24730.26|24650.26|10
1733790880000|2024-12-10 00:34:40|24735.15|24655.15|24735.97|24655.97|24737.26|24657.26|24735.15|24655.15|10
1733790890000|2024-12-10 00:34:50|24736.88|24656.88|24740|24660|24740|24660|24736.88|24656.88|10
1733790900000|2024-12-10 00:35:00|24744.37|24664.37|24746.03|24666.03|24749.66|24669.66|24744.37|24664.37|10
1733790910000|2024-12-10 00:35:10|24745.8|24665.8|24759.55|24679.55|24760.75|24680.75|24745.8|24665.8|10
1733790920000|2024-12-10 00:35:20|24758.7|24678.7|24758.03|24678.03|24758.75|24678.75|24755.26|24675.26|10
1733790930000|2024-12-10 00:35:30|24759.92|24679.92|24778.73|24698.73|24778.73|24698.73|24759.92|24679.92|10
1733790940000|2024-12-10 00:35:40|24782.28|24702.28|24788.61|24708.61|24789.02|24709.02|24782.28|24702.28|10
1733790950000|2024-12-10 00:35:50|24789.55|24709.55|24798.85|24718.85|24798.85|24718.85|24789.35|24709.35|10
1733790960000|2024-12-10 00:36:00|24799.65|24719.65|24804.85|24724.85|24805.02|24725.02|24799.65|24719.65|10
1733790970000|2024-12-10 00:36:10|24805.49|24725.49|24805.65|24725.65|24807.23|24727.23|24804.01|24724.01|10
1733790980000|2024-12-10 00:36:20|24805.91|24725.91|24809.11|24729.11|24809.38|24729.38|24804.62|24724.62|10
1733790990000|2024-12-10 00:36:30|24810.53|24730.53|24820|24740|24820|24740|24810.53|24730.53|10
1733791000000|2024-12-10 00:36:40|24818.34|24738.34|24811.63|24731.63|24818.34|24738.34|24811.63|24731.63|10
1733791010000|2024-12-10 00:36:50|24810.98|24730.98|24802|24722|24810.98|24730.98|24802|24722|10
1733791020000|2024-12-10 00:37:00|24802.62|24722.62|24799.39|24719.39|24802.62|24722.62|24798.7|24718.7|10
1733791030000|2024-12-10 00:37:10|24800.39|24720.39|24811.2|24731.2|24811.2|24731.2|24800.39|24720.39|10
1733791040000|2024-12-10 00:37:20|24811.9|24731.9|24822.21|24742.21|24822.21|24742.21|24811.81|24731.81|10
1733791050000|2024-12-10 00:37:30|24825.84|24745.84|24830.91|24750.91|24831.61|24751.61|24825.84|24745.84|10
1733791060000|2024-12-10 00:37:40|24830|24750|24835.89|24755.89|24835.89|24755.89|24830|24750|10
1733791070000|2024-12-10 00:37:50|24836.23|24756.23|24837.91|24757.91|24838.31|24758.31|24836.11|24756.11|10
1733791080000|2024-12-10 00:38:00|24835.71|24755.71|24831.3|24751.3|24835.72|24755.72|24831.09|24751.09|10
1733791090000|2024-12-10 00:38:10|24831.23|24751.23|24837.1|24757.1|24837.1|24757.1|24831.23|24751.23|10
1733791100000|2024-12-10 00:38:20|24838.64|24758.64|24835|24755|24838.64|24758.64|24835|24755|10
1733791110000|2024-12-10 00:38:30|24835.31|24755.31|24832.69|24752.69|24835.63|24755.63|24832.69|24752.69|10
1733791120000|2024-12-10 00:38:40|24830.2|24750.2|24816.94|24736.94|24830.2|24750.2|24816.94|24736.94|10
1733791130000|2024-12-10 00:38:50|24815.39|24735.39|24809.23|24729.23|24815.39|24735.39|24809.23|24729.23|10
1733791140000|2024-12-10 00:39:00|24809.57|24729.57|24801.99|24721.99|24809.57|24729.57|24801.79|24721.79|10
1733791150000|2024-12-10 00:39:10|24801.58|24721.58|24796.13|24716.13|24802.36|24722.36|24796.13|24716.13|10
1733791160000|2024-12-10 00:39:20|24797.31|24717.31|24802.27|24722.27|24803.89|24723.89|24797.27|24717.27|10
1733791170000|2024-12-10 00:39:30|24799.81|24719.81|24800.44|24720.44|24800.44|24720.44|24798.76|24718.76|10
1733791180000|2024-12-10 00:39:40|24801.43|24721.43|24798.59|24718.59|24801.43|24721.43|24796.97|24716.97|10
1733791190000|2024-12-10 00:39:50|24798.81|24718.81|24795.71|24715.71|24799.59|24719.59|24795.71|24715.71|10
1733791200000|2024-12-10 00:40:00|24793.45|24713.45|24791.77|24711.77|24794.55|24714.55|24790.53|24710.53|10
1733791210000|2024-12-10 00:40:10|24792.59|24712.59|24787.78|24707.78|24792.59|24712.59|24787.78|24707.78|10
1733791220000|2024-12-10 00:40:20|24783.87|24703.87|24777.64|24697.64|24783.87|24703.87|24777.64|24697.64|10
1733791230000|2024-12-10 00:40:30|24777.92|24697.92|24766.28|24686.28|24777.92|24697.92|24766.28|24686.28|10
1733791240000|2024-12-10 00:40:40|24765.99|24685.99|24752.21|24672.21|24765.99|24685.99|24752.21|24672.21|10
1733791250000|2024-12-10 00:40:50|24751.56|24671.56|24744.2|24664.2|24751.79|24671.79|24744.06|24664.06|10
1733791260000|2024-12-10 00:41:00|24744.78|24664.78|24734.52|24654.52|24744.78|24664.78|24733.96|24653.96|10
1733791270000|2024-12-10 00:41:10|24735.39|24655.39|24730.7|24650.7|24735.39|24655.39|24730.7|24650.7|10
1733791280000|2024-12-10 00:41:20|24731.16|24651.16|24731.29|24651.29|24733.72|24653.72|24731.16|24651.16|10
1733791290000|2024-12-10 00:41:30|24731.07|24651.07|24728.46|24648.46|24731.07|24651.07|24728.12|24648.12|10
1733791300000|2024-12-10 00:41:40|24728.81|24648.81|24730.94|24650.94|24731.49|24651.49|24728.73|24648.73|10
1733791310000|2024-12-10 00:41:50|24731.53|24651.53|24737.43|24657.43|24738.06|24658.06|24731.53|24651.53|10
1733791320000|2024-12-10 00:42:00|24737.27|24657.27|24723.83|24643.83|24737.35|24657.35|24723.83|24643.83|10
1733791330000|2024-12-10 00:42:10|24720.93|24640.93|24713.37|24633.37|24720.93|24640.93|24712.8|24632.8|10
1733791340000|2024-12-10 00:42:20|24711.12|24631.12|24710.37|24630.37|24711.88|24631.88|24709.73|24629.73|10
1733791350000|2024-12-10 00:42:30|24710.89|24630.89|24717.61|24637.61|24718.47|24638.47|24710.89|24630.89|10
1733791360000|2024-12-10 00:42:40|24717.65|24637.65|24719.3|24639.3|24720.07|24640.07|24717.65|24637.65|10
1733791370000|2024-12-10 00:42:50|24720.74|24640.74|24728.25|24648.25|24728.25|24648.25|24720.74|24640.74|10
1733791380000|2024-12-10 00:43:00|24728.04|24648.04|24728.2|24648.2|24728.2|24648.2|24726.16|24646.16|10
1733791390000|2024-12-10 00:43:10|24728.71|24648.71|24723.66|24643.66|24729.26|24649.26|24723.66|24643.66|10
1733791400000|2024-12-10 00:43:20|24721.76|24641.76|24713.53|24633.53|24721.76|24641.76|24713.53|24633.53|10
1733791410000|2024-12-10 00:43:30|24712.97|24632.97|24716.14|24636.14|24716.14|24636.14|24711.86|24631.86|10
1733791420000|2024-12-10 00:43:40|24715.3|24635.3|24719.65|24639.65|24719.83|24639.83|24714.96|24634.96|10
1733791430000|2024-12-10 00:43:50|24721.35|24641.35|24725.52|24645.52|24725.52|24645.52|24721.35|24641.35|10
1733791440000|2024-12-10 00:44:00|24726.8|24646.8|24728.82|24648.82|24729.61|24649.61|24726.8|24646.8|10
1733791450000|2024-12-10 00:44:10|24728.09|24648.09|24726.47|24646.47|24728.09|24648.09|24726.23|24646.23|10
1733791460000|2024-12-10 00:44:20|24725.44|24645.44|24725.47|24645.47|24725.8|24645.8|24723.43|24643.43|9
1733791470000|2024-12-10 00:44:30|24726.1|24646.1|24726.35|24646.35|24727.9|24647.9|24726.1|24646.1|10
1733791480000|2024-12-10 00:44:40|24726.96|24646.96|24720.43|24640.43|24726.96|24646.96|24720.43|24640.43|10
1733791490000|2024-12-10 00:44:50|24720.71|24640.71|24725.51|24645.51|24725.51|24645.51|24720.71|24640.71|10
1733791500000|2024-12-10 00:45:00|24727.26|24647.26|24728.75|24648.75|24728.75|24648.75|24724.77|24644.77|10
1733791510000|2024-12-10 00:45:10|24728.07|24648.07|24727.63|24647.63|24728.59|24648.59|24723.55|24643.55|10
1733791520000|2024-12-10 00:45:20|24726.59|24646.59|24725.72|24645.72|24729.58|24649.58|24725.72|24645.72|10
1733791530000|2024-12-10 00:45:30|24724.7|24644.7|24730.97|24650.97|24731.67|24651.67|24724.7|24644.7|10
1733791540000|2024-12-10 00:45:40|24732.14|24652.14|24729.45|24649.45|24733.35|24653.35|24729.45|24649.45|10
1733791550000|2024-12-10 00:45:50|24728.6|24648.6|24727.46|24647.46|24728.81|24648.81|24727.46|24647.46|10
1733791560000|2024-12-10 00:46:00|24727.06|24647.06|24717.46|24637.46|24727.79|24647.79|24717.46|24637.46|10
1733791570000|2024-12-10 00:46:10|24716.39|24636.39|24717.32|24637.32|24717.32|24637.32|24716.04|24636.04|10
1733791580000|2024-12-10 00:46:20|24717.14|24637.14|24704.82|24624.82|24717.14|24637.14|24704.82|24624.82|10
1733791590000|2024-12-10 00:46:30|24703.52|24623.52|24694.47|24614.47|24703.52|24623.52|24694.47|24614.47|10
1733791600000|2024-12-10 00:46:40|24694.17|24614.17|24698.08|24618.08|24698.26|24618.26|24694.14|24614.14|10
1733791610000|2024-12-10 00:46:50|24696.94|24616.94|24698.38|24618.38|24698.83|24618.83|24696.94|24616.94|9
1733791620000|2024-12-10 00:47:00|24699.25|24619.25|24702.92|24622.92|24702.92|24622.92|24698.3|24618.3|10
1733791630000|2024-12-10 00:47:10|24703.49|24623.49|24720.18|24640.18|24720.18|24640.18|24703.49|24623.49|10
1733791640000|2024-12-10 00:47:20|24720.98|24640.98|24732.07|24652.07|24732.07|24652.07|24720.98|24640.98|10
1733791650000|2024-12-10 00:47:30|24737.3|24657.3|24744.94|24664.94|24745.08|24665.08|24736.38|24656.38|10
1733791660000|2024-12-10 00:47:40|24745.45|24665.45|24744.48|24664.48|24749|24669|24744.48|24664.48|10
1733791670000|2024-12-10 00:47:50|24743.64|24663.64|24740.43|24660.43|24743.64|24663.64|24739.24|24659.24|10
1733791680000|2024-12-10 00:48:00|24741.94|24661.94|24752.59|24672.59|24752.59|24672.59|24741.94|24661.94|10
1733791690000|2024-12-10 00:48:10|24754.63|24674.63|24762.27|24682.27|24762.27|24682.27|24754.63|24674.63|10
1733791700000|2024-12-10 00:48:20|24762.83|24682.83|24758.23|24678.23|24763.37|24683.37|24758.23|24678.23|10
1733791710000|2024-12-10 00:48:30|24758.15|24678.15|24758.25|24678.25|24758.25|24678.25|24754.28|24674.28|10
1733791720000|2024-12-10 00:48:40|24758.92|24678.92|24754.86|24674.86|24759.88|24679.88|24754.86|24674.86|10
1733791730000|2024-12-10 00:48:50|24754.01|24674.01|24760.74|24680.74|24760.74|24680.74|24752.72|24672.72|10
1733791740000|2024-12-10 00:49:00|24763.93|24683.93|24755.87|24675.87|24763.93|24683.93|24755.87|24675.87|10
1733791750000|2024-12-10 00:49:10|24756.12|24676.12|24747.93|24667.93|24756.12|24676.12|24747.93|24667.93|10
1733791760000|2024-12-10 00:49:20|24746.57|24666.57|24732.22|24652.22|24746.57|24666.57|24732.22|24652.22|10
1733791770000|2024-12-10 00:49:30|24731.65|24651.65|24728.96|24648.96|24731.65|24651.65|24728.96|24648.96|10
1733791780000|2024-12-10 00:49:40|24728.85|24648.85|24730.21|24650.21|24730.21|24650.21|24728.78|24648.78|10
1733791790000|2024-12-10 00:49:50|24730.93|24650.93|24735.33|24655.33|24735.52|24655.52|24730.93|24650.93|10
1733791800000|2024-12-10 00:50:00|24735.7|24655.7|24733.22|24653.22|24736.17|24656.17|24733.06|24653.06|10
1733791810000|2024-12-10 00:50:10|24733.42|24653.42|24730.18|24650.18|24733.42|24653.42|24730.02|24650.02|10
1733791820000|2024-12-10 00:50:20|24727.69|24647.69|24724.01|24644.01|24727.69|24647.69|24724.01|24644.01|10
1733791830000|2024-12-10 00:50:30|24722.79|24642.79|24721.14|24641.14|24722.79|24642.79|24718.49|24638.49|10
1733791840000|2024-12-10 00:50:40|24719.79|24639.79|24718.5|24638.5|24719.97|24639.97|24718.5|24638.5|10
1733791850000|2024-12-10 00:50:50|24716.84|24636.84|24717.51|24637.51|24718.67|24638.67|24716.21|24636.21|10
1733791860000|2024-12-10 00:51:00|24717.3|24637.3|24720.17|24640.17|24720.62|24640.62|24715.91|24635.91|10
1733791870000|2024-12-10 00:51:10|24720.23|24640.23|24721.25|24641.25|24721.58|24641.58|24719.44|24639.44|10
1733791880000|2024-12-10 00:51:20|24721.19|24641.19|24712.36|24632.36|24721.19|24641.19|24712.36|24632.36|10
1733791890000|2024-12-10 00:51:30|24711.01|24631.01|24711.06|24631.06|24711.65|24631.65|24710.48|24630.48|10
1733791900000|2024-12-10 00:51:40|24709.78|24629.78|24711.53|24631.53|24713.03|24633.03|24709.29|24629.29|10
1733791910000|2024-12-10 00:51:50|24711.56|24631.56|24711.9|24631.9|24712.85|24632.85|24711.56|24631.56|10
1733791920000|2024-12-10 00:52:00|24712.9|24632.9|24712.33|24632.33|24714.35|24634.35|24711.6|24631.6|9
1733791930000|2024-12-10 00:52:10|24713.72|24633.72|24714.57|24634.57|24716.07|24636.07|24712.47|24632.47|10
1733791940000|2024-12-10 00:52:20|24713.85|24633.85|24706.92|24626.92|24713.85|24633.85|24704.31|24624.31|10
1733791950000|2024-12-10 00:52:30|24706.8|24626.8|24696.94|24616.94|24706.8|24626.8|24696.94|24616.94|10
1733791960000|2024-12-10 00:52:40|24695.9|24615.9|24680.57|24600.57|24695.9|24615.9|24679.78|24599.78|10
1733791970000|2024-12-10 00:52:50|24678.98|24598.98|24679.55|24599.55|24679.55|24599.55|24676.45|24596.45|10
1733791980000|2024-12-10 00:53:00|24680.22|24600.22|24682.3|24602.3|24682.3|24602.3|24680.22|24600.22|10
1733791990000|2024-12-10 00:53:10|24683.39|24603.39|24677.91|24597.91|24683.57|24603.57|24677.91|24597.91|10
1733792000000|2024-12-10 00:53:20|24677.71|24597.71|24669.35|24589.35|24677.71|24597.71|24669.35|24589.35|10
1733792010000|2024-12-10 00:53:30|24668.93|24588.93|24663.05|24583.05|24668.93|24588.93|24663.05|24583.05|10
1733792020000|2024-12-10 00:53:40|24663.39|24583.39|24663.39|24583.39|24666.19|24586.19|24663.31|24583.31|10
1733792030000|2024-12-10 00:53:50|24663.87|24583.87|24673.72|24593.72|24673.72|24593.72|24663.87|24583.87|10
1733792040000|2024-12-10 00:54:00|24673.4|24593.4|24672.7|24592.7|24674.53|24594.53|24671.54|24591.54|10
1733792050000|2024-12-10 00:54:10|24673.4|24593.4|24670.83|24590.83|24673.4|24593.4|24670.14|24590.14|10
1733792060000|2024-12-10 00:54:20|24669.71|24589.71|24671.9|24591.9|24673.81|24593.81|24669.71|24589.71|10
1733792070000|2024-12-10 00:54:30|24672.25|24592.25|24672.2|24592.2|24673.21|24593.21|24672.2|24592.2|9
1733792080000|2024-12-10 00:54:40|24670.76|24590.76|24664.47|24584.47|24670.76|24590.76|24664.09|24584.09|10
1733792090000|2024-12-10 00:54:50|24664.33|24584.33|24666.65|24586.65|24667.83|24587.83|24663.91|24583.91|10
1733792100000|2024-12-10 00:55:00|24666.75|24586.75|24670.92|24590.92|24670.92|24590.92|24666.18|24586.18|10
1733792110000|2024-12-10 00:55:10|24670.17|24590.17|24669.06|24589.06|24671.34|24591.34|24668.82|24588.82|10
1733792120000|2024-12-10 00:55:20|24670.6|24590.6|24664.68|24584.68|24670.85|24590.85|24664.68|24584.68|10
1733792130000|2024-12-10 00:55:30|24664.98|24584.98|24654.76|24574.76|24665.09|24585.09|24654.76|24574.76|10
1733792140000|2024-12-10 00:55:40|24650.76|24570.76|24636.34|24556.34|24650.76|24570.76|24636.34|24556.34|10
1733792150000|2024-12-10 00:55:50|24637.47|24557.47|24630.76|24550.76|24637.47|24557.47|24630.76|24550.76|10
1733792160000|2024-12-10 00:56:00|24628.71|24548.71|24631.28|24551.28|24632.54|24552.54|24627.96|24547.96|10
1733792170000|2024-12-10 00:56:10|24632.51|24552.51|24629.83|24549.83|24632.51|24552.51|24628.2|24548.2|10
1733792180000|2024-12-10 00:56:20|24628.24|24548.24|24629.7|24549.7|24629.99|24549.99|24627.87|24547.87|10
1733792190000|2024-12-10 00:56:30|24631.42|24551.42|24633.9|24553.9|24634.67|24554.67|24631.42|24551.42|10
1733792200000|2024-12-10 00:56:40|24634.1|24554.1|24632.46|24552.46|24634.46|24554.46|24631.96|24551.96|10
1733792210000|2024-12-10 00:56:50|24632.44|24552.44|24633.47|24553.47|24635.02|24555.02|24632.12|24552.12|10
1733792220000|2024-12-10 00:57:00|24633.11|24553.11|24629.36|24549.36|24634.66|24554.66|24629.36|24549.36|10
1733792230000|2024-12-10 00:57:10|24629.99|24549.99|24631.08|24551.08|24632.28|24552.28|24629.4|24549.4|10
1733792240000|2024-12-10 00:57:20|24631.46|24551.46|24634.29|24554.29|24635.26|24555.26|24631.24|24551.24|10
1733792250000|2024-12-10 00:57:30|24634.9|24554.9|24631.88|24551.88|24636.94|24556.94|24631.88|24551.88|10
1733792260000|2024-12-10 00:57:40|24632.38|24552.38|24629.5|24549.5|24632.52|24552.52|24629.13|24549.13|10
1733792270000|2024-12-10 00:57:50|24630.04|24550.04|24626.39|24546.39|24632.96|24552.96|24626.39|24546.39|10
1733792280000|2024-12-10 00:58:00|24626.19|24546.19|24636.11|24556.11|24636.11|24556.11|24626.19|24546.19|10
1733792290000|2024-12-10 00:58:10|24636.01|24556.01|24644.22|24564.22|24644.22|24564.22|24635.32|24555.32|10
1733792300000|2024-12-10 00:58:20|24645.71|24565.71|24655.23|24575.23|24655.23|24575.23|24645.71|24565.71|10
1733792310000|2024-12-10 00:58:30|24657.66|24577.66|24663.13|24583.13|24663.13|24583.13|24657.66|24577.66|10
1733792320000|2024-12-10 00:58:40|24663.3|24583.3|24668.38|24588.38|24668.63|24588.63|24663.3|24583.3|10
1733792330000|2024-12-10 00:58:50|24667.8|24587.8|24670.16|24590.16|24670.16|24590.16|24666.26|24586.26|10
1733792340000|2024-12-10 00:59:00|24676.92|24596.92|24683.91|24603.91|24683.91|24603.91|24676.92|24596.92|10
1733792350000|2024-12-10 00:59:10|24683.98|24603.98|24676.63|24596.63|24683.98|24603.98|24676.63|24596.63|10
1733792360000|2024-12-10 00:59:20|24677.16|24597.16|24684.36|24604.36|24684.36|24604.36|24677.16|24597.16|10
1733792370000|2024-12-10 00:59:30|24684.03|24604.03|24688.34|24608.34|24690.16|24610.16|24684.03|24604.03|10
1733792380000|2024-12-10 00:59:40|24688.27|24608.27|24688.03|24608.03|24689.52|24609.52|24688.03|24608.03|10
1733792390000|2024-12-10 00:59:50|24687.42|24607.42|24684.26|24604.26|24687.42|24607.42|24684.26|24604.26|10
1733792400000|2024-12-10 01:00:00|24684.06|24604.06|24685.36|24605.36|24687.64|24607.64|24683.23|24603.23|10
1733792410000|2024-12-10 01:00:10|24685.37|24605.37|24687.43|24607.43|24687.43|24607.43|24685.02|24605.02|10
1733792420000|2024-12-10 01:00:20|24689.53|24609.53|24697.47|24617.47|24700.45|24620.45|24689.53|24609.53|10
1733792430000|2024-12-10 01:00:30|24698.38|24618.38|24691.06|24611.06|24698.74|24618.74|24690.81|24610.81|10
1733792440000|2024-12-10 01:00:40|24690.44|24610.44|24694.56|24614.56|24696.13|24616.13|24690.44|24610.44|10
1733792450000|2024-12-10 01:00:50|24693.97|24613.97|24691.66|24611.66|24693.97|24613.97|24691.49|24611.49|10
1733792460000|2024-12-10 01:01:00|24692.23|24612.23|24684.72|24604.72|24692.23|24612.23|24684.72|24604.72|9
1733792470000|2024-12-10 01:01:10|24684.11|24604.11|24682.04|24602.04|24684.11|24604.11|24680.41|24600.41|10
1733792480000|2024-12-10 01:01:20|24682.16|24602.16|24677.69|24597.69|24682.33|24602.33|24677.69|24597.69|10
1733792490000|2024-12-10 01:01:30|24677.65|24597.65|24681.23|24601.23|24682.94|24602.94|24677.65|24597.65|10
1733792500000|2024-12-10 01:01:40|24681.32|24601.32|24681.04|24601.04|24683.44|24603.44|24681.04|24601.04|10
1733792510000|2024-12-10 01:01:50|24680.96|24600.96|24677.96|24597.96|24680.96|24600.96|24674.67|24594.67|10
1733792520000|2024-12-10 01:02:00|24677.41|24597.41|24682.26|24602.26|24682.26|24602.26|24676.64|24596.64|10
1733792530000|2024-12-10 01:02:10|24683.55|24603.55|24695.47|24615.47|24695.47|24615.47|24683.55|24603.55|10
1733792540000|2024-12-10 01:02:20|24697.55|24617.55|24713.85|24633.85|24713.85|24633.85|24697.55|24617.55|10
1733792550000|2024-12-10 01:02:30|24714.29|24634.29|24716.94|24636.94|24716.94|24636.94|24711.72|24631.72|10
1733792560000|2024-12-10 01:02:40|24716.03|24636.03|24704.5|24624.5|24716.03|24636.03|24704.5|24624.5|10
1733792570000|2024-12-10 01:02:50|24703.81|24623.81|24694.7|24614.7|24703.81|24623.81|24694.7|24614.7|10
1733792580000|2024-12-10 01:03:00|24695.38|24615.38|24695.11|24615.11|24696.02|24616.02|24693.6|24613.6|10
1733792590000|2024-12-10 01:03:10|24697.25|24617.25|24702.11|24622.11|24702.53|24622.53|24697.25|24617.25|10
1733792600000|2024-12-10 01:03:20|24700.2|24620.2|24702.24|24622.24|24704.41|24624.41|24700.2|24620.2|10
1733792610000|2024-12-10 01:03:30|24701.18|24621.18|24699.08|24619.08|24702.56|24622.56|24699.02|24619.02|10
1733792620000|2024-12-10 01:03:40|24698.43|24618.43|24690.08|24610.08|24698.43|24618.43|24690.08|24610.08|10
1733792630000|2024-12-10 01:03:50|24688.95|24608.95|24681|24601|24688.95|24608.95|24681|24601|10
1733792640000|2024-12-10 01:04:00|24680.51|24600.51|24686.72|24606.72|24686.72|24606.72|24680.51|24600.51|10
1733792650000|2024-12-10 01:04:10|24686.44|24606.44|24691.25|24611.25|24691.25|24611.25|24686.44|24606.44|10
1733792660000|2024-12-10 01:04:20|24690.69|24610.69|24689.14|24609.14|24691.2|24611.2|24689.14|24609.14|10
1733792670000|2024-12-10 01:04:30|24688.76|24608.76|24685.06|24605.06|24689.22|24609.22|24685.06|24605.06|10
1733792680000|2024-12-10 01:04:40|24685.64|24605.64|24691.16|24611.16|24691.16|24611.16|24685.64|24605.64|10
1733792690000|2024-12-10 01:04:50|24692.33|24612.33|24685.87|24605.87|24694.66|24614.66|24685.77|24605.77|10
1733792700000|2024-12-10 01:05:00|24686.39|24606.39|24683.14|24603.14|24686.41|24606.41|24683.14|24603.14|10
1733792710000|2024-12-10 01:05:10|24684.53|24604.53|24692.26|24612.26|24692.26|24612.26|24684.53|24604.53|10
1733792720000|2024-12-10 01:05:20|24692.9|24612.9|24696.42|24616.42|24698.5|24618.5|24692.9|24612.9|10
1733792730000|2024-12-10 01:05:30|24696.02|24616.02|24683.71|24603.71|24696.11|24616.11|24683.71|24603.71|10
1733792740000|2024-12-10 01:05:40|24682.5|24602.5|24690.48|24610.48|24690.48|24610.48|24682.39|24602.39|9
1733792750000|2024-12-10 01:05:50|24691.63|24611.63|24697.94|24617.94|24698.65|24618.65|24691.63|24611.63|10
1733792760000|2024-12-10 01:06:00|24698|24618|24692.5|24612.5|24698|24618|24692.5|24612.5|10
1733792770000|2024-12-10 01:06:10|24692.33|24612.33|24695.32|24615.32|24695.32|24615.32|24690.66|24610.66|10
1733792780000|2024-12-10 01:06:20|24695.37|24615.37|24701.5|24621.5|24701.5|24621.5|24695.37|24615.37|10
1733792790000|2024-12-10 01:06:30|24703.95|24623.95|24714.96|24634.96|24714.96|24634.96|24703.95|24623.95|10
1733792800000|2024-12-10 01:06:40|24715.74|24635.74|24717.3|24637.3|24717.46|24637.46|24715.74|24635.74|10
1733792810000|2024-12-10 01:06:50|24717.46|24637.46|24716.54|24636.54|24717.46|24637.46|24714.83|24634.83|10
1733792820000|2024-12-10 01:07:00|24718.82|24638.82|24716.45|24636.45|24719.4|24639.4|24716.45|24636.45|9
1733792830000|2024-12-10 01:07:10|24714.83|24634.83|24706.33|24626.33|24714.83|24634.83|24706.33|24626.33|10
1733792840000|2024-12-10 01:07:20|24706.15|24626.15|24694.69|24614.69|24706.15|24626.15|24694.69|24614.69|10
1733792850000|2024-12-10 01:07:30|24692.06|24612.06|24689.75|24609.75|24692.06|24612.06|24688.8|24608.8|10
1733792860000|2024-12-10 01:07:40|24690.4|24610.4|24687.12|24607.12|24691.05|24611.05|24687.12|24607.12|10
1733792870000|2024-12-10 01:07:50|24685.72|24605.72|24679.22|24599.22|24685.72|24605.72|24678.68|24598.68|10
1733792880000|2024-12-10 01:08:00|24679.21|24599.21|24681.94|24601.94|24683.45|24603.45|24679.21|24599.21|10
1733792890000|2024-12-10 01:08:10|24680.77|24600.77|24677.47|24597.47|24681.06|24601.06|24677.47|24597.47|10
1733792900000|2024-12-10 01:08:20|24677.79|24597.79|24672.21|24592.21|24677.86|24597.86|24672.21|24592.21|10
1733792910000|2024-12-10 01:08:30|24670.69|24590.69|24654.58|24574.58|24670.69|24590.69|24654.16|24574.16|10
1733792920000|2024-12-10 01:08:40|24654.99|24574.99|24634.28|24554.28|24655.41|24575.41|24634.28|24554.28|10
1733792930000|2024-12-10 01:08:50|24632.59|24552.59|24621.82|24541.82|24632.59|24552.59|24621.43|24541.43|10
1733792940000|2024-12-10 01:09:00|24621.35|24541.35|24623.97|24543.97|24625.18|24545.18|24621.35|24541.35|10
1733792950000|2024-12-10 01:09:10|24622.33|24542.33|24633.85|24553.85|24633.85|24553.85|24622.33|24542.33|10
1733792960000|2024-12-10 01:09:20|24634.42|24554.42|24638.31|24558.31|24638.55|24558.55|24634.42|24554.42|10
1733792970000|2024-12-10 01:09:30|24638.7|24558.7|24650.45|24570.45|24650.45|24570.45|24638.7|24558.7|10
1733792980000|2024-12-10 01:09:40|24650.5|24570.5|24656.47|24576.47|24656.53|24576.53|24650.5|24570.5|10
1733792990000|2024-12-10 01:09:50|24655.46|24575.46|24653.21|24573.21|24655.58|24575.58|24653.21|24573.21|10
1733793000000|2024-12-10 01:10:00|24652.61|24572.61|24654.94|24574.94|24656.34|24576.34|24652.61|24572.61|10
1733793010000|2024-12-10 01:10:10|24654.21|24574.21|24666.2|24586.2|24666.2|24586.2|24654.21|24574.21|10
1733793020000|2024-12-10 01:10:20|24667.98|24587.98|24665.84|24585.84|24670.59|24590.59|24665.84|24585.84|10
1733793030000|2024-12-10 01:10:30|24665.41|24585.41|24663.98|24583.98|24665.59|24585.59|24661.44|24581.44|10
1733793040000|2024-12-10 01:10:40|24663.84|24583.84|24664.18|24584.18|24664.18|24584.18|24663.23|24583.23|10
1733793050000|2024-12-10 01:10:50|24663.38|24583.38|24654.89|24574.89|24663.38|24583.38|24654.89|24574.89|10
1733793060000|2024-12-10 01:11:00|24655.32|24575.32|24644.26|24564.26|24656|24576|24644.26|24564.26|10
1733793070000|2024-12-10 01:11:10|24642.24|24562.24|24637.63|24557.63|24642.24|24562.24|24635.55|24555.55|10
1733793080000|2024-12-10 01:11:20|24636.63|24556.63|24636.66|24556.66|24637.85|24557.85|24636.41|24556.41|10
1733793090000|2024-12-10 01:11:30|24630.11|24550.11|24615.79|24535.79|24630.32|24550.32|24615.79|24535.79|10
1733793100000|2024-12-10 01:11:40|24613.03|24533.03|24607.37|24527.37|24613.03|24533.03|24606.9|24526.9|10
1733793110000|2024-12-10 01:11:50|24607.34|24527.34|24597.23|24517.23|24607.39|24527.39|24597.23|24517.23|10
1733793120000|2024-12-10 01:12:00|24594.99|24514.99|24586.7|24506.7|24594.99|24514.99|24586.7|24506.7|10
1733793130000|2024-12-10 01:12:10|24586.53|24506.53|24579.33|24499.33|24586.53|24506.53|24579.33|24499.33|10
1733793140000|2024-12-10 01:12:20|24577.96|24497.96|24573.96|24493.96|24577.96|24497.96|24573.96|24493.96|10
1733793150000|2024-12-10 01:12:30|24574|24494|24566.7|24486.7|24574.11|24494.11|24566.7|24486.7|10
1733793160000|2024-12-10 01:12:40|24565.83|24485.83|24561.26|24481.26|24565.83|24485.83|24561.26|24481.26|10
1733793170000|2024-12-10 01:12:50|24559.27|24479.27|24553.3|24473.3|24559.27|24479.27|24553.3|24473.3|9
1733793180000|2024-12-10 01:13:00|24553.36|24473.36|24550.75|24470.75|24553.36|24473.36|24549.43|24469.43|10
1733793190000|2024-12-10 01:13:10|24550.48|24470.48|24549.64|24469.64|24553.51|24473.51|24549.64|24469.64|10
1733793200000|2024-12-10 01:13:20|24548.68|24468.68|24552.79|24472.79|24552.79|24472.79|24548.26|24468.26|10
1733793210000|2024-12-10 01:13:30|24552.97|24472.97|24556.2|24476.2|24557.29|24477.29|24552.97|24472.97|10
1733793220000|2024-12-10 01:13:40|24556.22|24476.22|24549.17|24469.17|24556.22|24476.22|24549.17|24469.17|10
1733793230000|2024-12-10 01:13:50|24548.21|24468.21|24550.72|24470.72|24551.41|24471.41|24548.21|24468.21|10
1733793240000|2024-12-10 01:14:00|24551.5|24471.5|24551.89|24471.89|24552.51|24472.51|24551.5|24471.5|10
1733793250000|2024-12-10 01:14:10|24552.6|24472.6|24552.75|24472.75|24556.09|24476.09|24552.6|24472.6|10
1733793260000|2024-12-10 01:14:20|24551.06|24471.06|24553.52|24473.52|24553.52|24473.52|24549.19|24469.19|10
1733793270000|2024-12-10 01:14:30|24553.57|24473.57|24550.95|24470.95|24553.57|24473.57|24550.95|24470.95|10
1733793280000|2024-12-10 01:14:40|24550.24|24470.24|24548.62|24468.62|24550.51|24470.51|24548.62|24468.62|10
1733793290000|2024-12-10 01:14:50|24548.48|24468.48|24544.77|24464.77|24548.48|24468.48|24543.85|24463.85|10
1733793300000|2024-12-10 01:15:00|24544.76|24464.76|24543.27|24463.27|24544.76|24464.76|24542.74|24462.74|10
1733793310000|2024-12-10 01:15:10|24543.02|24463.02|24548.09|24468.09|24548.09|24468.09|24542.3|24462.3|10
1733793320000|2024-12-10 01:15:20|24548.8|24468.8|24550.16|24470.16|24550.44|24470.44|24547.38|24467.38|10
1733793330000|2024-12-10 01:15:30|24548.71|24468.71|24547.27|24467.27|24549.28|24469.28|24545.28|24465.28|10
1733793340000|2024-12-10 01:15:40|24548.3|24468.3|24553.93|24473.93|24553.93|24473.93|24548.3|24468.3|10
1733793350000|2024-12-10 01:15:50|24554.09|24474.09|24557.82|24477.82|24557.82|24477.82|24554.09|24474.09|10
1733793360000|2024-12-10 01:16:00|24557.17|24477.17|24563.86|24483.86|24563.86|24483.86|24556.13|24476.13|10
1733793370000|2024-12-10 01:16:10|24566.26|24486.26|24568.88|24488.88|24568.88|24488.88|24566.26|24486.26|10
1733793380000|2024-12-10 01:16:20|24568.24|24488.24|24576.38|24496.38|24576.38|24496.38|24568.24|24488.24|9
1733793390000|2024-12-10 01:16:30|24578.32|24498.32|24589.47|24509.47|24589.47|24509.47|24578.32|24498.32|10
1733793400000|2024-12-10 01:16:40|24589.51|24509.51|24598.33|24518.33|24598.33|24518.33|24589.22|24509.22|10
1733793410000|2024-12-10 01:16:50|24598.76|24518.76|24604.66|24524.66|24605.3|24525.3|24598.76|24518.76|10
1733793420000|2024-12-10 01:17:00|24604.68|24524.68|24607.7|24527.7|24608.58|24528.58|24604.68|24524.68|10
1733793430000|2024-12-10 01:17:10|24605.28|24525.28|24597.85|24517.85|24605.28|24525.28|24597.09|24517.09|10
1733793440000|2024-12-10 01:17:20|24595.81|24515.81|24597.94|24517.94|24597.94|24517.94|24595.59|24515.59|10
1733793450000|2024-12-10 01:17:30|24600.11|24520.11|24601.24|24521.24|24602.86|24522.86|24600.11|24520.11|10
1733793460000|2024-12-10 01:17:40|24601.44|24521.44|24601.16|24521.16|24601.44|24521.44|24598.33|24518.33|10
1733793470000|2024-12-10 01:17:50|24602.92|24522.92|24603.25|24523.25|24604.77|24524.77|24601.03|24521.03|10
1733793480000|2024-12-10 01:18:00|24603.73|24523.73|24599.56|24519.56|24603.84|24523.84|24599.56|24519.56|10
1733793490000|2024-12-10 01:18:10|24597.77|24517.77|24589.74|24509.74|24597.77|24517.77|24587.86|24507.86|10
1733793500000|2024-12-10 01:18:20|24589.32|24509.32|24592.56|24512.56|24596.33|24516.33|24589.32|24509.32|10
1733793510000|2024-12-10 01:18:30|24592.65|24512.65|24589.35|24509.35|24592.72|24512.72|24589.35|24509.35|10
1733793520000|2024-12-10 01:18:40|24589.09|24509.09|24579.34|24499.34|24589.09|24509.09|24579.34|24499.34|10
1733793530000|2024-12-10 01:18:50|24579.22|24499.22|24590.27|24510.27|24590.27|24510.27|24579.22|24499.22|10
1733793540000|2024-12-10 01:19:00|24588.61|24508.61|24589.58|24509.58|24590.42|24510.42|24588.17|24508.17|10
1733793550000|2024-12-10 01:19:10|24588.29|24508.29|24582.1|24502.1|24588.29|24508.29|24581.34|24501.34|10
1733793560000|2024-12-10 01:19:20|24581.05|24501.05|24568.64|24488.64|24581.05|24501.05|24568.64|24488.64|10
1733793570000|2024-12-10 01:19:30|24568.29|24488.29|24571.4|24491.4|24572.91|24492.91|24568.07|24488.07|10
1733793580000|2024-12-10 01:19:40|24571.19|24491.19|24561.6|24481.6|24573.05|24493.05|24561.6|24481.6|10
1733793590000|2024-12-10 01:19:50|24561.32|24481.32|24555.31|24475.31|24561.32|24481.32|24554.71|24474.71|10
1733793600000|2024-12-10 01:20:00|24554.86|24474.86|24558.52|24478.52|24558.52|24478.52|24552.12|24472.12|10
1733793610000|2024-12-10 01:20:10|24561.19|24481.19|24578.67|24498.67|24578.67|24498.67|24561.19|24481.19|10
1733793620000|2024-12-10 01:20:20|24579.22|24499.22|24578.56|24498.56|24580.42|24500.42|24577.34|24497.34|8
1733793630000|2024-12-10 01:20:30|24576.87|24496.87|24568.59|24488.59|24576.87|24496.87|24567.9|24487.9|10
1733793640000|2024-12-10 01:20:40|24567.87|24487.87|24571.17|24491.17|24571.81|24491.81|24563.75|24483.75|10
1733793650000|2024-12-10 01:20:50|24571.73|24491.73|24583.69|24503.69|24583.69|24503.69|24571.73|24491.73|10
1733793660000|2024-12-10 01:21:00|24584.03|24504.03|24585.1|24505.1|24587.57|24507.57|24584.03|24504.03|10
1733793670000|2024-12-10 01:21:10|24583.58|24503.58|24582.63|24502.63|24583.7|24503.7|24580.93|24500.93|10
1733793680000|2024-12-10 01:21:20|24583.73|24503.73|24579.88|24499.88|24583.73|24503.73|24578.51|24498.51|10
1733793690000|2024-12-10 01:21:30|24578.69|24498.69|24575.38|24495.38|24578.69|24498.69|24574.92|24494.92|10
1733793700000|2024-12-10 01:21:40|24577.14|24497.14|24581.38|24501.38|24581.38|24501.38|24577.14|24497.14|10
1733793710000|2024-12-10 01:21:50|24581.17|24501.17|24587.03|24507.03|24587.03|24507.03|24579.75|24499.75|10
1733793720000|2024-12-10 01:22:00|24591.61|24511.61|24591.88|24511.88|24595.46|24515.46|24591.61|24511.61|10
1733793730000|2024-12-10 01:22:10|24592.73|24512.73|24597.46|24517.46|24598.88|24518.88|24592.73|24512.73|10
1733793740000|2024-12-10 01:22:20|24597.74|24517.74|24605.01|24525.01|24605.01|24525.01|24597.22|24517.22|10
1733793750000|2024-12-10 01:22:30|24603.85|24523.85|24609.03|24529.03|24609.03|24529.03|24603.67|24523.67|10
1733793760000|2024-12-10 01:22:40|24608.34|24528.34|24603.31|24523.31|24608.34|24528.34|24602.4|24522.4|10
1733793770000|2024-12-10 01:22:50|24603.39|24523.39|24599.29|24519.29|24603.92|24523.92|24599.29|24519.29|9
1733793780000|2024-12-10 01:23:00|24599.35|24519.35|24592.6|24512.6|24599.35|24519.35|24592.6|24512.6|10
1733793790000|2024-12-10 01:23:10|24591.16|24511.16|24579.06|24499.06|24591.16|24511.16|24579.06|24499.06|9
1733793800000|2024-12-10 01:23:20|24576.92|24496.92|24573.13|24493.13|24577.93|24497.93|24573.13|24493.13|10
1733793810000|2024-12-10 01:23:30|24571.5|24491.5|24577.39|24497.39|24577.39|24497.39|24571.5|24491.5|10
1733793820000|2024-12-10 01:23:40|24578.33|24498.33|24579.92|24499.92|24582.35|24502.35|24578.33|24498.33|10
1733793830000|2024-12-10 01:23:50|24579.59|24499.59|24580.66|24500.66|24581.13|24501.13|24579.59|24499.59|10
1733793840000|2024-12-10 01:24:00|24580.78|24500.78|24580.62|24500.62|24581.48|24501.48|24580.05|24500.05|10
1733793850000|2024-12-10 01:24:10|24580.93|24500.93|24583.53|24503.53|24583.53|24503.53|24580.21|24500.21|10
1733793860000|2024-12-10 01:24:20|24583.16|24503.16|24578.42|24498.42|24583.63|24503.63|24578.42|24498.42|10
1733793870000|2024-12-10 01:24:30|24579.74|24499.74|24580.63|24500.63|24581.54|24501.54|24579.52|24499.52|10
1733793880000|2024-12-10 01:24:40|24579.52|24499.52|24574.09|24494.09|24579.52|24499.52|24573.99|24493.99|10
1733793890000|2024-12-10 01:24:50|24572.62|24492.62|24572.52|24492.52|24573.86|24493.86|24569.71|24489.71|10
1733793900000|2024-12-10 01:25:00|24572.91|24492.91|24573.65|24493.65|24578.28|24498.28|24572.91|24492.91|10
1733793910000|2024-12-10 01:25:10|24573.21|24493.21|24558.94|24478.94|24573.21|24493.21|24558.94|24478.94|10
1733793920000|2024-12-10 01:25:20|24557.18|24477.18|24556.39|24476.39|24557.18|24477.18|24553.15|24473.15|10
1733793930000|2024-12-10 01:25:30|24557.73|24477.73|24560.44|24480.44|24560.55|24480.55|24557.73|24477.73|10
1733793940000|2024-12-10 01:25:40|24560.19|24480.19|24565.3|24485.3|24565.3|24485.3|24560.19|24480.19|10
1733793950000|2024-12-10 01:25:50|24566.15|24486.15|24565.74|24485.74|24566.53|24486.53|24565.74|24485.74|10
1733793960000|2024-12-10 01:26:00|24566.28|24486.28|24553.68|24473.68|24566.28|24486.28|24553.68|24473.68|10
1733793970000|2024-12-10 01:26:10|24550.73|24470.73|24545.98|24465.98|24550.73|24470.73|24543.69|24463.69|10
1733793980000|2024-12-10 01:26:20|24545.83|24465.83|24544.04|24464.04|24547.15|24467.15|24544.04|24464.04|10
1733793990000|2024-12-10 01:26:30|24543.64|24463.64|24551.31|24471.31|24551.31|24471.31|24543.64|24463.64|10
1733794000000|2024-12-10 01:26:40|24551.97|24471.97|24549.53|24469.53|24551.97|24471.97|24549.43|24469.43|10
1733794010000|2024-12-10 01:26:50|24549.18|24469.18|24557.43|24477.43|24557.43|24477.43|24549.17|24469.17|10
1733794020000|2024-12-10 01:27:00|24556.91|24476.91|24562.51|24482.51|24562.51|24482.51|24556.91|24476.91|10
1733794030000|2024-12-10 01:27:10|24564.16|24484.16|24570.58|24490.58|24570.58|24490.58|24563.95|24483.95|10
1733794040000|2024-12-10 01:27:20|24571.57|24491.57|24585.12|24505.12|24585.42|24505.42|24571.57|24491.57|10
1733794050000|2024-12-10 01:27:30|24585.69|24505.69|24587.73|24507.73|24587.9|24507.9|24585.69|24505.69|10
1733794060000|2024-12-10 01:27:40|24587.53|24507.53|24582.31|24502.31|24587.7|24507.7|24582.06|24502.06|10
1733794070000|2024-12-10 01:27:50|24583.37|24503.37|24584.98|24504.98|24586.61|24506.61|24583.37|24503.37|10
1733794080000|2024-12-10 01:28:00|24585.73|24505.73|24585.49|24505.49|24585.73|24505.73|24583.6|24503.6|10
1733794090000|2024-12-10 01:28:10|24587.34|24507.34|24588.73|24508.73|24589.53|24509.53|24587.34|24507.34|10
1733794100000|2024-12-10 01:28:20|24590.61|24510.61|24596.54|24516.54|24596.54|24516.54|24590.61|24510.61|10
1733794110000|2024-12-10 01:28:30|24596.99|24516.99|24596.27|24516.27|24596.99|24516.99|24595.51|24515.51|10
1733794120000|2024-12-10 01:28:40|24597.75|24517.75|24603.41|24523.41|24603.41|24523.41|24595.72|24515.72|10
1733794130000|2024-12-10 01:28:50|24602.98|24522.98|24612.82|24532.82|24612.82|24532.82|24602.98|24522.98|10
1733794140000|2024-12-10 01:29:00|24613.84|24533.84|24608.47|24528.47|24613.84|24533.84|24608.47|24528.47|10
1733794150000|2024-12-10 01:29:10|24607.92|24527.92|24608.83|24528.83|24608.83|24528.83|24607.25|24527.25|10
1733794160000|2024-12-10 01:29:20|24608.25|24528.25|24606.88|24526.88|24608.85|24528.85|24606.7|24526.7|10
1733794170000|2024-12-10 01:29:30|24606.63|24526.63|24604.03|24524.03|24606.63|24526.63|24600.74|24520.74|10
1733794180000|2024-12-10 01:29:40|24603.51|24523.51|24598.51|24518.51|24603.51|24523.51|24598.51|24518.51|10
1733794190000|2024-12-10 01:29:50|24598.72|24518.72|24597.66|24517.66|24600.74|24520.74|24597.66|24517.66|10
1733794200000|2024-12-10 01:30:00|24597.48|24517.48|24591.16|24511.16|24597.48|24517.48|24590.97|24510.97|9
1733794210000|2024-12-10 01:30:10|24590.52|24510.52|24592.48|24512.48|24594.74|24514.74|24590.26|24510.26|10
1733794220000|2024-12-10 01:30:20|24592.52|24512.52|24586.35|24506.35|24592.52|24512.52|24585.86|24505.86|10
1733794230000|2024-12-10 01:30:30|24585.7|24505.7|24593.85|24513.85|24593.85|24513.85|24585.38|24505.38|10
1733794240000|2024-12-10 01:30:40|24594.32|24514.32|24601.72|24521.72|24602.81|24522.81|24594.32|24514.32|10
1733794250000|2024-12-10 01:30:50|24601.51|24521.51|24607.61|24527.61|24607.61|24527.61|24601.2|24521.2|10
1733794260000|2024-12-10 01:31:00|24605.74|24525.74|24600.19|24520.19|24606.55|24526.55|24599.01|24519.01|10
1733794270000|2024-12-10 01:31:10|24599.03|24519.03|24587.65|24507.65|24599.03|24519.03|24587.65|24507.65|9
1733794280000|2024-12-10 01:31:20|24583.7|24503.7|24576.12|24496.12|24583.7|24503.7|24575.24|24495.24|10
1733794290000|2024-12-10 01:31:30|24574.5|24494.5|24559.22|24479.22|24574.5|24494.5|24559.22|24479.22|10
1733794300000|2024-12-10 01:31:40|24556.74|24476.74|24548.61|24468.61|24556.74|24476.74|24548.61|24468.61|10
1733794310000|2024-12-10 01:31:50|24548.12|24468.12|24532.66|24452.66|24548.12|24468.12|24532.66|24452.66|10
1733794320000|2024-12-10 01:32:00|24528.51|24448.51|24529.35|24449.35|24530.27|24450.27|24527.26|24447.26|10
1733794330000|2024-12-10 01:32:10|24529.13|24449.13|24526.06|24446.06|24529.21|24449.21|24526.06|24446.06|10
1733794340000|2024-12-10 01:32:20|24526.22|24446.22|24516.8|24436.8|24528.15|24448.15|24516.8|24436.8|10
1733794350000|2024-12-10 01:32:30|24516.68|24436.68|24513.62|24433.62|24516.68|24436.68|24512.25|24432.25|10
1733794360000|2024-12-10 01:32:40|24514.56|24434.56|24512.16|24432.16|24515.43|24435.43|24511.26|24431.26|10
1733794370000|2024-12-10 01:32:50|24512.28|24432.28|24509.22|24429.22|24513.04|24433.04|24509.22|24429.22|10
1733794380000|2024-12-10 01:33:00|24509.21|24429.21|24506.41|24426.41|24509.8|24429.8|24506.23|24426.23|10
1733794390000|2024-12-10 01:33:10|24507.24|24427.24|24505.7|24425.7|24507.24|24427.24|24504.78|24424.78|10
1733794400000|2024-12-10 01:33:20|24504.16|24424.16|24502.76|24422.76|24504.16|24424.16|24500.94|24420.94|10
1733794410000|2024-12-10 01:33:30|24501.89|24421.89|24497.48|24417.48|24501.89|24421.89|24496.08|24416.08|10
1733794420000|2024-12-10 01:33:40|24497.72|24417.72|24495.74|24415.74|24497.72|24417.72|24495.74|24415.74|10
1733794430000|2024-12-10 01:33:50|24494.64|24414.64|24492.48|24412.48|24496.72|24416.72|24492.48|24412.48|10
1733794440000|2024-12-10 01:34:00|24492.74|24412.74|24473.18|24393.18|24492.74|24412.74|24473.18|24393.18|10
1733794450000|2024-12-10 01:34:10|24469.42|24389.42|24470.06|24390.06|24470.06|24390.06|24467.48|24387.48|10
1733794460000|2024-12-10 01:34:20|24470.98|24390.98|24459.58|24379.58|24470.98|24390.98|24459.58|24379.58|10
1733794470000|2024-12-10 01:34:30|24458.25|24378.25|24453.98|24373.98|24458.25|24378.25|24453.57|24373.57|10
1733794480000|2024-12-10 01:34:40|24454.18|24374.18|24454.81|24374.81|24457.61|24377.61|24454.18|24374.18|10
1733794490000|2024-12-10 01:34:50|24454.31|24374.31|24454.68|24374.68|24455.31|24375.31|24454.12|24374.12|10
1733794500000|2024-12-10 01:35:00|24454.08|24374.08|24453.08|24373.08|24454.08|24374.08|24452.28|24372.28|10
1733794510000|2024-12-10 01:35:10|24453.24|24373.24|24449.38|24369.38|24453.25|24373.25|24449.38|24369.38|9
1733794520000|2024-12-10 01:35:20|24448.3|24368.3|24444.75|24364.75|24448.3|24368.3|24444.75|24364.75|10
1733794530000|2024-12-10 01:35:30|24444.18|24364.18|24437.93|24357.93|24444.18|24364.18|24436.21|24356.21|10
1733794540000|2024-12-10 01:35:40|24436.73|24356.73|24434.67|24354.67|24436.73|24356.73|24434.67|24354.67|10
1733794550000|2024-12-10 01:35:50|24435.1|24355.1|24431.3|24351.3|24435.73|24355.73|24431.3|24351.3|10
1733794560000|2024-12-10 01:36:00|24431.66|24351.66|24434.82|24354.82|24439.61|24359.61|24431.47|24351.47|10
1733794570000|2024-12-10 01:36:10|24433.74|24353.74|24428.3|24348.3|24433.74|24353.74|24428.3|24348.3|10
1733794580000|2024-12-10 01:36:20|24427.49|24347.49|24434.46|24354.46|24434.46|24354.46|24427.06|24347.06|10
1733794590000|2024-12-10 01:36:30|24435|24355|24442.25|24362.25|24442.25|24362.25|24435|24355|10
1733794600000|2024-12-10 01:36:40|24442.19|24362.19|24448.61|24368.61|24448.61|24368.61|24442.19|24362.19|10
1733794610000|2024-12-10 01:36:50|24451.72|24371.72|24457.48|24377.48|24457.48|24377.48|24451.72|24371.72|10
1733794620000|2024-12-10 01:37:00|24459.51|24379.51|24463.61|24383.61|24463.76|24383.76|24459.51|24379.51|10
1733794630000|2024-12-10 01:37:10|24463.34|24383.34|24465.77|24385.77|24465.77|24385.77|24461.66|24381.66|10
1733794640000|2024-12-10 01:37:20|24466.51|24386.51|24465.59|24385.59|24466.51|24386.51|24463.95|24383.95|10
1733794650000|2024-12-10 01:37:30|24464.94|24384.94|24466.46|24386.46|24468.5|24388.5|24464.86|24384.86|10
1733794660000|2024-12-10 01:37:40|24466|24386|24465.15|24385.15|24466.87|24386.87|24465.15|24385.15|10
1733794670000|2024-12-10 01:37:50|24464.7|24384.7|24457.66|24377.66|24464.7|24384.7|24457.6|24377.6|10
1733794680000|2024-12-10 01:38:00|24457.88|24377.88|24452.46|24372.46|24457.88|24377.88|24452.34|24372.34|9
1733794690000|2024-12-10 01:38:10|24453.7|24373.7|24445.37|24365.37|24454.43|24374.43|24445.24|24365.24|10
1733794700000|2024-12-10 01:38:20|24438.12|24358.12|24440.03|24360.03|24441.07|24361.07|24436.53|24356.53|10
1733794710000|2024-12-10 01:38:30|24440.12|24360.12|24433.07|24353.07|24440.66|24360.66|24433.07|24353.07|10
1733794720000|2024-12-10 01:38:40|24432.08|24352.08|24430.15|24350.15|24432.08|24352.08|24428.34|24348.34|10
1733794730000|2024-12-10 01:38:50|24432.58|24352.58|24435.62|24355.62|24436.05|24356.05|24432.58|24352.58|10
1733794740000|2024-12-10 01:39:00|24435.44|24355.44|24426.05|24346.05|24435.44|24355.44|24426.05|24346.05|10
1733794750000|2024-12-10 01:39:10|24425.65|24345.65|24429.45|24349.45|24429.91|24349.91|24424.15|24344.15|10
1733794760000|2024-12-10 01:39:20|24427.38|24347.38|24427.7|24347.7|24430.87|24350.87|24427.38|24347.38|10
1733794770000|2024-12-10 01:39:30|24426.46|24346.46|24423.37|24343.37|24426.83|24346.83|24422.73|24342.73|10
1733794780000|2024-12-10 01:39:40|24423.29|24343.29|24418.17|24338.17|24423.52|24343.52|24418.17|24338.17|10
1733794790000|2024-12-10 01:39:50|24419.09|24339.09|24409.49|24329.49|24420.09|24340.09|24409.49|24329.49|10
1733794800000|2024-12-10 01:40:00|24410.56|24330.56|24413.39|24333.39|24413.39|24333.39|24410.02|24330.02|10
1733794810000|2024-12-10 01:40:10|24414.57|24334.57|24419.17|24339.17|24420.37|24340.37|24414.57|24334.57|10
1733794820000|2024-12-10 01:40:20|24420.33|24340.33|24427.55|24347.55|24428.6|24348.6|24420.33|24340.33|10
1733794830000|2024-12-10 01:40:30|24428.36|24348.36|24426.68|24346.68|24428.43|24348.43|24426.51|24346.51|10
1733794840000|2024-12-10 01:40:40|24427.06|24347.06|24433.26|24353.26|24433.26|24353.26|24427.06|24347.06|10
1733794850000|2024-12-10 01:40:50|24433.78|24353.78|24437.17|24357.17|24439.77|24359.77|24433.78|24353.78|10
1733794860000|2024-12-10 01:41:00|24437.48|24357.48|24429.59|24349.59|24437.68|24357.68|24429.59|24349.59|10
1733794870000|2024-12-10 01:41:10|24429.23|24349.23|24428.08|24348.08|24430.91|24350.91|24427.53|24347.53|10
1733794880000|2024-12-10 01:41:20|24427.98|24347.98|24435.72|24355.72|24436.19|24356.19|24427.98|24347.98|10
1733794890000|2024-12-10 01:41:30|24434.53|24354.53|24437.31|24357.31|24437.31|24357.31|24433.69|24353.69|10
1733794900000|2024-12-10 01:41:40|24437.27|24357.27|24433.34|24353.34|24437.27|24357.27|24433.31|24353.31|10
1733794910000|2024-12-10 01:41:50|24433.93|24353.93|24435.08|24355.08|24435.08|24355.08|24433.93|24353.93|10
1733794920000|2024-12-10 01:42:00|24435.78|24355.78|24440.76|24360.76|24442.63|24362.63|24435.78|24355.78|10
1733794930000|2024-12-10 01:42:10|24441.46|24361.46|24439.56|24359.56|24441.46|24361.46|24436.48|24356.48|10
1733794940000|2024-12-10 01:42:20|24439.68|24359.68|24450.37|24370.37|24450.37|24370.37|24439.68|24359.68|10
1733794950000|2024-12-10 01:42:30|24455|24375|24458.87|24378.87|24458.91|24378.91|24455|24375|10
1733794960000|2024-12-10 01:42:40|24459.47|24379.47|24453.56|24373.56|24460.87|24380.87|24453.56|24373.56|10
1733794970000|2024-12-10 01:42:50|24453.13|24373.13|24455.04|24375.04|24455.04|24375.04|24453.13|24373.13|10
1733794980000|2024-12-10 01:43:00|24455.58|24375.58|24457.05|24377.05|24457.35|24377.35|24455.52|24375.52|10
1733794990000|2024-12-10 01:43:10|24456.69|24376.69|24459.86|24379.86|24460.7|24380.7|24456.69|24376.69|10
1733795000000|2024-12-10 01:43:20|24460.35|24380.35|24464.53|24384.53|24465.07|24385.07|24460.35|24380.35|10
1733795010000|2024-12-10 01:43:30|24466.98|24386.98|24480.16|24400.16|24480.16|24400.16|24466.98|24386.98|10
1733795020000|2024-12-10 01:43:40|24482.26|24402.26|24490.73|24410.73|24490.73|24410.73|24482.26|24402.26|10
1733795030000|2024-12-10 01:43:50|24491.86|24411.86|24504.19|24424.19|24504.19|24424.19|24491.26|24411.26|10
1733795040000|2024-12-10 01:44:00|24503.87|24423.87|24517.96|24437.96|24518.21|24438.21|24503.87|24423.87|10
1733795050000|2024-12-10 01:44:10|24518.2|24438.2|24532.43|24452.43|24533.01|24453.01|24518.2|24438.2|10
1733795060000|2024-12-10 01:44:20|24532.78|24452.78|24533|24453|24535.91|24455.91|24532.78|24452.78|10
1733795070000|2024-12-10 01:44:30|24532.63|24452.63|24534.25|24454.25|24534.7|24454.7|24530.87|24450.87|10
1733795080000|2024-12-10 01:44:40|24533.92|24453.92|24532.31|24452.31|24534.19|24454.19|24532.31|24452.31|10
1733795090000|2024-12-10 01:44:50|24532.43|24452.43|24531.53|24451.53|24532.43|24452.43|24531.41|24451.41|10
1733795100000|2024-12-10 01:45:00|24532.73|24452.73|24535.94|24455.94|24536.22|24456.22|24532.11|24452.11|10
1733795110000|2024-12-10 01:45:10|24535.54|24455.54|24530.59|24450.59|24535.54|24455.54|24528.92|24448.92|10
1733795120000|2024-12-10 01:45:20|24530.88|24450.88|24536.19|24456.19|24536.19|24456.19|24530.88|24450.88|10
1733795130000|2024-12-10 01:45:30|24537.96|24457.96|24543.26|24463.26|24543.26|24463.26|24537.96|24457.96|10
1733795140000|2024-12-10 01:45:40|24544.23|24464.23|24561.71|24481.71|24561.71|24481.71|24544.23|24464.23|10
1733795150000|2024-12-10 01:45:50|24562.38|24482.38|24568.29|24488.29|24568.4|24488.4|24562.38|24482.38|9
1733795160000|2024-12-10 01:46:00|24568.4|24488.4|24575.39|24495.39|24575.53|24495.53|24568.15|24488.15|10
1733795170000|2024-12-10 01:46:10|24577.02|24497.02|24577.61|24497.61|24579.6|24499.6|24576.63|24496.63|10
1733795180000|2024-12-10 01:46:20|24577.84|24497.84|24584.42|24504.42|24584.42|24504.42|24574.73|24494.73|10
1733795190000|2024-12-10 01:46:30|24584.31|24504.31|24579.77|24499.77|24584.31|24504.31|24579.62|24499.62|10
1733795200000|2024-12-10 01:46:40|24580.33|24500.33|24582.19|24502.19|24582.19|24502.19|24579.37|24499.37|9
1733795210000|2024-12-10 01:46:50|24583.04|24503.04|24590.24|24510.24|24590.99|24510.99|24583.04|24503.04|10
1733795220000|2024-12-10 01:47:00|24590.84|24510.84|24597.24|24517.24|24597.38|24517.38|24590.84|24510.84|10
1733795230000|2024-12-10 01:47:10|24597.46|24517.46|24596.11|24516.11|24599.55|24519.55|24594.62|24514.62|10
1733795240000|2024-12-10 01:47:20|24596.34|24516.34|24601.45|24521.45|24601.45|24521.45|24596.34|24516.34|10
1733795250000|2024-12-10 01:47:30|24601.68|24521.68|24612.57|24532.57|24612.57|24532.57|24601.68|24521.68|10
1733795260000|2024-12-10 01:47:40|24612.33|24532.33|24612.67|24532.67|24614.8|24534.8|24612.31|24532.31|10
1733795270000|2024-12-10 01:47:50|24612.64|24532.64|24612.85|24532.85|24613.23|24533.23|24612.49|24532.49|10
1733795280000|2024-12-10 01:48:00|24613.14|24533.14|24605.87|24525.87|24613.14|24533.14|24605.87|24525.87|10
1733795290000|2024-12-10 01:48:10|24602.92|24522.92|24596.76|24516.76|24602.92|24522.92|24596.74|24516.74|10
1733795300000|2024-12-10 01:48:20|24594.35|24514.35|24595.09|24515.09|24597.31|24517.31|24594.35|24514.35|10
1733795310000|2024-12-10 01:48:30|24594.3|24514.3|24594.61|24514.61|24597.42|24517.42|24594.3|24514.3|10
1733795320000|2024-12-10 01:48:40|24592.02|24512.02|24576.16|24496.16|24592.02|24512.02|24576.16|24496.16|10
1733795330000|2024-12-10 01:48:50|24576.01|24496.01|24573.58|24493.58|24576.01|24496.01|24571.61|24491.61|10
1733795340000|2024-12-10 01:49:00|24574.78|24494.78|24580.35|24500.35|24580.35|24500.35|24574.78|24494.78|10
1733795350000|2024-12-10 01:49:10|24580.61|24500.61|24582.59|24502.59|24583.34|24503.34|24580.61|24500.61|10
1733795360000|2024-12-10 01:49:20|24582.83|24502.83|24585.44|24505.44|24585.44|24505.44|24582.83|24502.83|10
1733795370000|2024-12-10 01:49:30|24585.06|24505.06|24586.77|24506.77|24589.26|24509.26|24585.06|24505.06|10
1733795380000|2024-12-10 01:49:40|24586.8|24506.8|24587.47|24507.47|24587.47|24507.47|24585.65|24505.65|10
1733795390000|2024-12-10 01:49:50|24588.31|24508.31|24589.57|24509.57|24591.71|24511.71|24588.31|24508.31|9
1733795400000|2024-12-10 01:50:00|24590.04|24510.04|24592.64|24512.64|24593.81|24513.81|24590.04|24510.04|10
1733795410000|2024-12-10 01:50:10|24592.5|24512.5|24597.31|24517.31|24598.56|24518.56|24592.15|24512.15|10
1733795420000|2024-12-10 01:50:20|24597.68|24517.68|24605.42|24525.42|24605.42|24525.42|24597.68|24517.68|10
1733795430000|2024-12-10 01:50:30|24604.84|24524.84|24609.62|24529.62|24609.62|24529.62|24604.48|24524.48|10
1733795440000|2024-12-10 01:50:40|24610.1|24530.1|24611.74|24531.74|24611.74|24531.74|24609.16|24529.16|9
1733795450000|2024-12-10 01:50:50|24612.95|24532.95|24614.24|24534.24|24614.24|24534.24|24612.68|24532.68|10
1733795460000|2024-12-10 01:51:00|24613.95|24533.95|24621.52|24541.52|24621.52|24541.52|24613.95|24533.95|10
1733795470000|2024-12-10 01:51:10|24622.8|24542.8|24625.51|24545.51|24626.58|24546.58|24622.8|24542.8|9
1733795480000|2024-12-10 01:51:20|24623.63|24543.63|24625.18|24545.18|24627.49|24547.49|24623.63|24543.63|10
1733795490000|2024-12-10 01:51:30|24625.59|24545.59|24626.97|24546.97|24627.38|24547.38|24622.09|24542.09|10
1733795500000|2024-12-10 01:51:40|24627.39|24547.39|24625.88|24545.88|24628.1|24548.1|24625.79|24545.79|9
1733795510000|2024-12-10 01:51:50|24626.82|24546.82|24626.49|24546.49|24628.01|24548.01|24626.49|24546.49|10
1733795520000|2024-12-10 01:52:00|24624.82|24544.82|24624.53|24544.53|24625.83|24545.83|24624.19|24544.19|9
1733795530000|2024-12-10 01:52:10|24623.12|24543.12|24625.38|24545.38|24625.38|24545.38|24622.52|24542.52|10
1733795540000|2024-12-10 01:52:20|24625.94|24545.94|24629.61|24549.61|24630.31|24550.31|24625.94|24545.94|10
1733795550000|2024-12-10 01:52:30|24631.81|24551.81|24634.67|24554.67|24636.07|24556.07|24631.81|24551.81|10
1733795560000|2024-12-10 01:52:40|24632.88|24552.88|24627.55|24547.55|24632.88|24552.88|24627.06|24547.06|10
1733795570000|2024-12-10 01:52:50|24625.72|24545.72|24626|24546|24626.1|24546.1|24623.28|24543.28|10
1733795580000|2024-12-10 01:53:00|24626.28|24546.28|24625.55|24545.55|24626.3|24546.3|24625.27|24545.27|10
1733795590000|2024-12-10 01:53:10|24625.2|24545.2|24625.53|24545.53|24626.04|24546.04|24624.74|24544.74|10
1733795600000|2024-12-10 01:53:20|24626.35|24546.35|24631.2|24551.2|24631.35|24551.35|24626.35|24546.35|10
1733795610000|2024-12-10 01:53:30|24631.71|24551.71|24633.68|24553.68|24633.68|24553.68|24630.49|24550.49|10
1733795620000|2024-12-10 01:53:40|24633.75|24553.75|24635.76|24555.76|24636.87|24556.87|24633.75|24553.75|10
1733795630000|2024-12-10 01:53:50|24636.06|24556.06|24637.38|24557.38|24639.08|24559.08|24636.06|24556.06|10
1733795640000|2024-12-10 01:54:00|24637.34|24557.34|24641.8|24561.8|24642.06|24562.06|24637.34|24557.34|10
1733795650000|2024-12-10 01:54:10|24641.75|24561.75|24645.87|24565.87|24645.87|24565.87|24641.63|24561.63|10
1733795660000|2024-12-10 01:54:20|24646.65|24566.65|24656.74|24576.74|24656.74|24576.74|24646.65|24566.65|10
1733795670000|2024-12-10 01:54:30|24656.94|24576.94|24653.87|24573.87|24657.14|24577.14|24653.87|24573.87|10
1733795680000|2024-12-10 01:54:40|24654.22|24574.22|24655.32|24575.32|24656.08|24576.08|24652.69|24572.69|10
1733795690000|2024-12-10 01:54:50|24654.69|24574.69|24650.35|24570.35|24654.69|24574.69|24650.35|24570.35|10
1733795700000|2024-12-10 01:55:00|24649.89|24569.89|24651.56|24571.56|24652.5|24572.5|24649.89|24569.89|10
1733795710000|2024-12-10 01:55:10|24651.46|24571.46|24650.07|24570.07|24652.45|24572.45|24650.07|24570.07|10
1733795720000|2024-12-10 01:55:20|24650.23|24570.23|24651.97|24571.97|24652.3|24572.3|24649.93|24569.93|10
1733795730000|2024-12-10 01:55:30|24649.93|24569.93|24649.63|24569.63|24650.98|24570.98|24649.63|24569.63|10
1733795740000|2024-12-10 01:55:40|24649.69|24569.69|24651.19|24571.19|24651.19|24571.19|24649.64|24569.64|9
1733795750000|2024-12-10 01:55:50|24651.25|24571.25|24653.6|24573.6|24653.64|24573.64|24650.92|24570.92|10
1733795760000|2024-12-10 01:56:00|24653.91|24573.91|24651.41|24571.41|24654.02|24574.02|24651.41|24571.41|9
1733795770000|2024-12-10 01:56:10|24651.5|24571.5|24650.57|24570.57|24652.63|24572.63|24649.97|24569.97|9
1733795780000|2024-12-10 01:56:20|24650.28|24570.28|24646.89|24566.89|24650.65|24570.65|24646.89|24566.89|10
1733795790000|2024-12-10 01:56:30|24646.47|24566.47|24640.11|24560.11|24646.83|24566.83|24640.11|24560.11|9
1733795800000|2024-12-10 01:56:40|24639.47|24559.47|24639.78|24559.78|24639.78|24559.78|24637.49|24557.49|10
1733795810000|2024-12-10 01:56:50|24639.9|24559.9|24640.04|24560.04|24640.04|24560.04|24638.96|24558.96|10
1733795820000|2024-12-10 01:57:00|24639.96|24559.96|24640.67|24560.67|24641.15|24561.15|24639.96|24559.96|10
1733795830000|2024-12-10 01:57:10|24641.23|24561.23|24647.06|24567.06|24647.06|24567.06|24641.23|24561.23|10
1733795840000|2024-12-10 01:57:20|24647.27|24567.27|24645.15|24565.15|24647.43|24567.43|24643.96|24563.96|10
1733795850000|2024-12-10 01:57:30|24644.66|24564.66|24640.47|24560.47|24644.66|24564.66|24640.47|24560.47|10
1733795860000|2024-12-10 01:57:40|24640.46|24560.46|24641.48|24561.48|24641.8|24561.8|24640.45|24560.45|10
1733795870000|2024-12-10 01:57:50|24641.77|24561.77|24643.87|24563.87|24643.87|24563.87|24641.69|24561.69|10
1733795880000|2024-12-10 01:58:00|24643.43|24563.43|24644.75|24564.75|24647.01|24567.01|24643.43|24563.43|9
1733795890000|2024-12-10 01:58:10|24645.09|24565.09|24645.09|24565.09|24645.09|24565.09|24643.27|24563.27|10
1733795900000|2024-12-10 01:58:20|24644.48|24564.48|24644.49|24564.49|24644.79|24564.79|24643|24563|10
1733795910000|2024-12-10 01:58:30|24644.03|24564.03|24643.5|24563.5|24646.32|24566.32|24643.5|24563.5|9
1733795920000|2024-12-10 01:58:40|24643.58|24563.58|24646.4|24566.4|24646.4|24566.4|24643.58|24563.58|10
1733795930000|2024-12-10 01:58:50|24648.47|24568.47|24657.05|24577.05|24657.05|24577.05|24648.47|24568.47|10
1733795940000|2024-12-10 01:59:00|24656.89|24576.89|24651.44|24571.44|24656.89|24576.89|24651.44|24571.44|10
1733795950000|2024-12-10 01:59:10|24651.07|24571.07|24649.49|24569.49|24651.07|24571.07|24647.67|24567.67|10
1733795960000|2024-12-10 01:59:20|24648.96|24568.96|24650.81|24570.81|24650.89|24570.89|24648.96|24568.96|10
1733795970000|2024-12-10 01:59:30|24651.73|24571.73|24653.21|24573.21|24653.21|24573.21|24651.34|24571.34|9
1733795980000|2024-12-10 01:59:40|24653.37|24573.37|24654.52|24574.52|24655.64|24575.64|24653.37|24573.37|10
1733795990000|2024-12-10 01:59:50|24654.26|24574.26|24653.55|24573.55|24654.26|24574.26|24653.55|24573.55|10
1733796000000|2024-12-10 02:00:00|24653.5|24573.5|24645.78|24565.78|24653.98|24573.98|24645.78|24565.78|10
1733796010000|2024-12-10 02:00:10|24644.46|24564.46|24646|24566|24647.2|24567.2|24642.53|24562.53|10
1733796020000|2024-12-10 02:00:20|24646.12|24566.12|24645.54|24565.54|24646.63|24566.63|24645.54|24565.54|10
1733796030000|2024-12-10 02:00:30|24645.42|24565.42|24642.4|24562.4|24646.43|24566.43|24641.84|24561.84|10
1733796040000|2024-12-10 02:00:40|24642.05|24562.05|24637.33|24557.33|24642.05|24562.05|24637.33|24557.33|9
1733796050000|2024-12-10 02:00:50|24635.34|24555.34|24628.04|24548.04|24635.71|24555.71|24628.04|24548.04|10
1733796060000|2024-12-10 02:01:00|24627.55|24547.55|24617.65|24537.65|24627.55|24547.55|24617.65|24537.65|10
1733796070000|2024-12-10 02:01:10|24615.88|24535.88|24592.75|24512.75|24615.88|24535.88|24592.75|24512.75|10
1733796080000|2024-12-10 02:01:20|24591.35|24511.35|24598.05|24518.05|24598.05|24518.05|24588.79|24508.79|10
1733796090000|2024-12-10 02:01:30|24598.91|24518.91|24598.29|24518.29|24599.22|24519.22|24595.62|24515.62|10
1733796100000|2024-12-10 02:01:40|24599.53|24519.53|24598.68|24518.68|24599.53|24519.53|24596.23|24516.23|9
1733796110000|2024-12-10 02:01:50|24599.03|24519.03|24595.9|24515.9|24599.33|24519.33|24595.88|24515.88|10
1733796120000|2024-12-10 02:02:00|24593.69|24513.69|24598.52|24518.52|24598.52|24518.52|24593.33|24513.33|10
1733796130000|2024-12-10 02:02:10|24599.09|24519.09|24591.1|24511.1|24600.04|24520.04|24591.1|24511.1|10
1733796140000|2024-12-10 02:02:20|24590.82|24510.82|24588.55|24508.55|24590.82|24510.82|24586.63|24506.63|10
1733796150000|2024-12-10 02:02:30|24588.67|24508.67|24584.6|24504.6|24588.67|24508.67|24584.18|24504.18|10
1733796160000|2024-12-10 02:02:40|24583.75|24503.75|24583.84|24503.84|24583.84|24503.84|24583.04|24503.04|9
1733796170000|2024-12-10 02:02:50|24583.12|24503.12|24585.73|24505.73|24585.73|24505.73|24582.9|24502.9|10
1733796180000|2024-12-10 02:03:00|24585.7|24505.7|24580.88|24500.88|24585.7|24505.7|24580.88|24500.88|10
1733796190000|2024-12-10 02:03:10|24580.15|24500.15|24574.63|24494.63|24580.15|24500.15|24573.75|24493.75|10
1733796200000|2024-12-10 02:03:20|24573.01|24493.01|24565.4|24485.4|24573.01|24493.01|24565.4|24485.4|10
1733796210000|2024-12-10 02:03:30|24564.81|24484.81|24557.36|24477.36|24564.81|24484.81|24555.93|24475.93|10
1733796220000|2024-12-10 02:03:40|24556.78|24476.78|24553.97|24473.97|24556.78|24476.78|24553.83|24473.83|10
1733796230000|2024-12-10 02:03:50|24553.98|24473.98|24552.94|24472.94|24554.04|24474.04|24552.35|24472.35|10
1733796240000|2024-12-10 02:04:00|24553.65|24473.65|24561.68|24481.68|24561.68|24481.68|24553.65|24473.65|10
1733796250000|2024-12-10 02:04:10|24563.01|24483.01|24574.12|24494.12|24574.12|24494.12|24563.01|24483.01|10
1733796260000|2024-12-10 02:04:20|24573.97|24493.97|24576.52|24496.52|24578.29|24498.29|24573.97|24493.97|10
1733796270000|2024-12-10 02:04:30|24574.69|24494.69|24568.06|24488.06|24574.69|24494.69|24567.9|24487.9|10
1733796280000|2024-12-10 02:04:40|24568.14|24488.14|24573.35|24493.35|24573.5|24493.5|24568.14|24488.14|10
1733796290000|2024-12-10 02:04:50|24573.66|24493.66|24574.11|24494.11|24575.95|24495.95|24573.29|24493.29|10
1733796300000|2024-12-10 02:05:00|24573.11|24493.11|24562.42|24482.42|24573.11|24493.11|24562.42|24482.42|10
1733796310000|2024-12-10 02:05:10|24562|24482|24565.44|24485.44|24566.27|24486.27|24560.95|24480.95|10
1733796320000|2024-12-10 02:05:20|24565.57|24485.57|24568.11|24488.11|24570.08|24490.08|24564.92|24484.92|10
1733796330000|2024-12-10 02:05:30|24567.56|24487.56|24562.64|24482.64|24567.8|24487.8|24562.64|24482.64|10
1733796340000|2024-12-10 02:05:40|24562.81|24482.81|24551.03|24471.03|24562.81|24482.81|24551.03|24471.03|10
1733796350000|2024-12-10 02:05:50|24550.13|24470.13|24539.59|24459.59|24550.13|24470.13|24539.59|24459.59|10
1733796360000|2024-12-10 02:06:00|24538.73|24458.73|24530.41|24450.41|24538.73|24458.73|24529.98|24449.98|10
1733796370000|2024-12-10 02:06:10|24528.69|24448.69|24533.69|24453.69|24533.69|24453.69|24527.84|24447.84|10
1733796380000|2024-12-10 02:06:20|24534.49|24454.49|24539.91|24459.91|24539.91|24459.91|24534.49|24454.49|10
1733796390000|2024-12-10 02:06:30|24542.89|24462.89|24531.34|24451.34|24544.04|24464.04|24531.34|24451.34|10
1733796400000|2024-12-10 02:06:40|24531.47|24451.47|24530.34|24450.34|24532.4|24452.4|24530.34|24450.34|10
1733796410000|2024-12-10 02:06:50|24531.1|24451.1|24523.73|24443.73|24531.1|24451.1|24523.73|24443.73|10
1733796420000|2024-12-10 02:07:00|24523.41|24443.41|24520.78|24440.78|24523.41|24443.41|24520.05|24440.05|10
1733796430000|2024-12-10 02:07:10|24520.02|24440.02|24513.84|24433.84|24520.02|24440.02|24513.72|24433.72|10
1733796440000|2024-12-10 02:07:20|24511.46|24431.46|24510.91|24430.91|24511.46|24431.46|24509.1|24429.1|10
1733796450000|2024-12-10 02:07:30|24510.93|24430.93|24509.35|24429.35|24510.93|24430.93|24507.65|24427.65|10
1733796460000|2024-12-10 02:07:40|24510.53|24430.53|24509.17|24429.17|24510.53|24430.53|24508.16|24428.16|9
1733796470000|2024-12-10 02:07:50|24509.01|24429.01|24502.78|24422.78|24509.01|24429.01|24502.78|24422.78|10
1733796480000|2024-12-10 02:08:00|24502.26|24422.26|24501.22|24421.22|24502.26|24422.26|24499.6|24419.6|10
1733796490000|2024-12-10 02:08:10|24501.13|24421.13|24497.4|24417.4|24501.32|24421.32|24497.4|24417.4|10
1733796500000|2024-12-10 02:08:20|24493.57|24413.57|24495.12|24415.12|24495.46|24415.46|24490.56|24410.56|10
1733796510000|2024-12-10 02:08:30|24492.67|24412.67|24482.52|24402.52|24492.67|24412.67|24482.52|24402.52|10
1733796520000|2024-12-10 02:08:40|24482.61|24402.61|24484.44|24404.44|24484.44|24404.44|24482.61|24402.61|10
1733796530000|2024-12-10 02:08:50|24484.41|24404.41|24482.85|24402.85|24485.05|24405.05|24482.85|24402.85|10
1733796540000|2024-12-10 02:09:00|24483.19|24403.19|24483.51|24403.51|24483.55|24403.55|24482.06|24402.06|10
1733796550000|2024-12-10 02:09:10|24483.61|24403.61|24481.52|24401.52|24484.07|24404.07|24481.52|24401.52|10
1733796560000|2024-12-10 02:09:20|24480.03|24400.03|24473.8|24393.8|24480.03|24400.03|24473.8|24393.8|10
1733796570000|2024-12-10 02:09:30|24473.1|24393.1|24471.49|24391.49|24473.1|24393.1|24470.12|24390.12|10
1733796580000|2024-12-10 02:09:40|24471.61|24391.61|24466.87|24386.87|24472.38|24392.38|24466.87|24386.87|10
1733796590000|2024-12-10 02:09:50|24467.47|24387.47|24466.81|24386.81|24469.98|24389.98|24466.81|24386.81|10
1733796600000|2024-12-10 02:10:00|24465.99|24385.99|24464.96|24384.96|24466.12|24386.12|24464.61|24384.61|10
1733796610000|2024-12-10 02:10:10|24467.86|24387.86|24475.71|24395.71|24475.71|24395.71|24467.86|24387.86|10
1733796620000|2024-12-10 02:10:20|24477.69|24397.69|24478.87|24398.87|24479.12|24399.12|24477.69|24397.69|10
1733796630000|2024-12-10 02:10:30|24473.41|24393.41|24473.71|24393.71|24473.71|24393.71|24472.08|24392.08|10
1733796640000|2024-12-10 02:10:40|24473.27|24393.27|24471.91|24391.91|24473.55|24393.55|24471.46|24391.46|10
1733796650000|2024-12-10 02:10:50|24471.22|24391.22|24465.79|24385.79|24471.97|24391.97|24465.79|24385.79|10
1733796660000|2024-12-10 02:11:00|24465.3|24385.3|24450.38|24370.38|24465.3|24385.3|24450.38|24370.38|10
1733796670000|2024-12-10 02:11:10|24449.76|24369.76|24451.1|24371.1|24451.1|24371.1|24447.07|24367.07|10
1733796680000|2024-12-10 02:11:20|24452.14|24372.14|24456.21|24376.21|24456.81|24376.81|24452.14|24372.14|9
1733796690000|2024-12-10 02:11:30|24456.56|24376.56|24456.85|24376.85|24456.85|24376.85|24454.31|24374.31|10
1733796700000|2024-12-10 02:11:40|24456.63|24376.63|24466.52|24386.52|24466.52|24386.52|24456.63|24376.63|10
1733796710000|2024-12-10 02:11:50|24466.91|24386.91|24466.13|24386.13|24468.07|24388.07|24465.8|24385.8|10
1733796720000|2024-12-10 02:12:00|24466.22|24386.22|24466.93|24386.93|24466.93|24386.93|24465.79|24385.79|10
1733796730000|2024-12-10 02:12:10|24467.83|24387.83|24473.26|24393.26|24473.42|24393.42|24467.83|24387.83|10
1733796740000|2024-12-10 02:12:20|24472.5|24392.5|24475.86|24395.86|24476.46|24396.46|24472.24|24392.24|10
1733796750000|2024-12-10 02:12:30|24475.27|24395.27|24491.39|24411.39|24491.39|24411.39|24475.27|24395.27|10
1733796760000|2024-12-10 02:12:40|24491.79|24411.79|24488.24|24408.24|24491.98|24411.98|24485.59|24405.59|10
1733796770000|2024-12-10 02:12:50|24488.58|24408.58|24491.42|24411.42|24491.42|24411.42|24488.58|24408.58|10
1733796780000|2024-12-10 02:13:00|24491.88|24411.88|24492.71|24412.71|24492.71|24412.71|24489.74|24409.74|10
1733796790000|2024-12-10 02:13:10|24492.83|24412.83|24495.8|24415.8|24495.8|24415.8|24492.83|24412.83|10
1733796800000|2024-12-10 02:13:20|24495.84|24415.84|24498.18|24418.18|24501.48|24421.48|24495.84|24415.84|10
1733796810000|2024-12-10 02:13:30|24496.27|24416.27|24490.1|24410.1|24496.27|24416.27|24490.1|24410.1|10
1733796820000|2024-12-10 02:13:40|24489.34|24409.34|24488.19|24408.19|24489.34|24409.34|24487.96|24407.96|10
1733796830000|2024-12-10 02:13:50|24488.22|24408.22|24495.29|24415.29|24495.29|24415.29|24488.04|24408.04|9
1733796840000|2024-12-10 02:14:00|24496.2|24416.2|24495.41|24415.41|24498.84|24418.84|24495.41|24415.41|10
1733796850000|2024-12-10 02:14:10|24494.49|24414.49|24500.15|24420.15|24501.35|24421.35|24494.49|24414.49|10
1733796860000|2024-12-10 02:14:20|24499.49|24419.49|24500.08|24420.08|24500.1|24420.1|24499.21|24419.21|10
1733796870000|2024-12-10 02:14:30|24501.52|24421.52|24508.31|24428.31|24508.31|24428.31|24501.52|24421.52|10
1733796880000|2024-12-10 02:14:40|24508.23|24428.23|24499.11|24419.11|24508.23|24428.23|24499.11|24419.11|10
1733796890000|2024-12-10 02:14:50|24499.24|24419.24|24500.02|24420.02|24501.07|24421.07|24499.24|24419.24|10
1733796900000|2024-12-10 02:15:00|24500.27|24420.27|24503.58|24423.58|24504.19|24424.19|24499.72|24419.72|10
1733796910000|2024-12-10 02:15:10|24502.95|24422.95|24497.46|24417.46|24503.04|24423.04|24496.87|24416.87|10
1733796920000|2024-12-10 02:15:20|24497.88|24417.88|24512.22|24432.22|24512.22|24432.22|24497.88|24417.88|10
1733796930000|2024-12-10 02:15:30|24513.76|24433.76|24526.89|24446.89|24526.89|24446.89|24513.76|24433.76|10
1733796940000|2024-12-10 02:15:40|24526.14|24446.14|24514.05|24434.05|24526.37|24446.37|24513.16|24433.16|10
1733796950000|2024-12-10 02:15:50|24515.83|24435.83|24527.75|24447.75|24528.55|24448.55|24515.83|24435.83|10
1733796960000|2024-12-10 02:16:00|24527.95|24447.95|24532.39|24452.39|24532.39|24452.39|24527.01|24447.01|9
1733796970000|2024-12-10 02:16:10|24532.52|24452.52|24535.17|24455.17|24539.47|24459.47|24532.52|24452.52|10
1733796980000|2024-12-10 02:16:20|24535.59|24455.59|24526.83|24446.83|24536.74|24456.74|24526.83|24446.83|10
1733796990000|2024-12-10 02:16:30|24524.89|24444.89|24525.07|24445.07|24526.25|24446.25|24522.07|24442.07|10
1733797000000|2024-12-10 02:16:40|24524.78|24444.78|24520.33|24440.33|24525.43|24445.43|24520.33|24440.33|10
1733797010000|2024-12-10 02:16:50|24520.84|24440.84|24523.44|24443.44|24523.72|24443.72|24520.84|24440.84|10
1733797020000|2024-12-10 02:17:00|24523.69|24443.69|24522.07|24442.07|24523.69|24443.69|24519.49|24439.49|10
1733797030000|2024-12-10 02:17:10|24523.29|24443.29|24522.17|24442.17|24526.25|24446.25|24521.26|24441.26|9
1733797040000|2024-12-10 02:17:20|24521.53|24441.53|24531.18|24451.18|24531.18|24451.18|24521.53|24441.53|10
1733797050000|2024-12-10 02:17:30|24533.02|24453.02|24543.3|24463.3|24543.3|24463.3|24533.02|24453.02|10
1733797060000|2024-12-10 02:17:40|24543.9|24463.9|24548.47|24468.47|24548.47|24468.47|24543.9|24463.9|9
1733797070000|2024-12-10 02:17:50|24548.14|24468.14|24551.38|24471.38|24551.38|24471.38|24548.14|24468.14|10
1733797080000|2024-12-10 02:18:00|24551.48|24471.48|24549.42|24469.42|24551.75|24471.75|24549.42|24469.42|10
1733797090000|2024-12-10 02:18:10|24547.45|24467.45|24537.62|24457.62|24547.45|24467.45|24537.62|24457.62|10
1733797100000|2024-12-10 02:18:20|24537.18|24457.18|24524.46|24444.46|24537.18|24457.18|24524.46|24444.46|10
1733797110000|2024-12-10 02:18:30|24523.38|24443.38|24511.18|24431.18|24523.38|24443.38|24511.18|24431.18|10
1733797120000|2024-12-10 02:18:40|24509.24|24429.24|24491.58|24411.58|24509.24|24429.24|24491.58|24411.58|10
1733797130000|2024-12-10 02:18:50|24489.18|24409.18|24483.94|24403.94|24489.18|24409.18|24483.39|24403.39|10
1733797140000|2024-12-10 02:19:00|24483.87|24403.87|24484.09|24404.09|24484.62|24404.62|24482.55|24402.55|10
1733797150000|2024-12-10 02:19:10|24482.97|24402.97|24473.1|24393.1|24483.36|24403.36|24473.1|24393.1|10
1733797160000|2024-12-10 02:19:20|24472.7|24392.7|24461.99|24381.99|24472.9|24392.9|24460.16|24380.16|10
1733797170000|2024-12-10 02:19:30|24460.57|24380.57|24462.41|24382.41|24463.63|24383.63|24460.41|24380.41|10
1733797180000|2024-12-10 02:19:40|24463.67|24383.67|24457.32|24377.32|24463.78|24383.78|24457.32|24377.32|10
1733797190000|2024-12-10 02:19:50|24455.94|24375.94|24450.72|24370.72|24456.27|24376.27|24450.72|24370.72|10
1733797200000|2024-12-10 02:20:00|24450.39|24370.39|24430.52|24350.52|24450.39|24370.39|24430.52|24350.52|10
1733797210000|2024-12-10 02:20:10|24427.64|24347.64|24428.4|24348.4|24429.68|24349.68|24426.63|24346.63|10
1733797220000|2024-12-10 02:20:20|24427.6|24347.6|24422.49|24342.49|24427.6|24347.6|24422.49|24342.49|10
1733797230000|2024-12-10 02:20:30|24422.19|24342.19|24429.92|24349.92|24429.92|24349.92|24422.19|24342.19|10
1733797240000|2024-12-10 02:20:40|24429.54|24349.54|24434.68|24354.68|24434.68|24354.68|24429.54|24349.54|10
1733797250000|2024-12-10 02:20:50|24437.67|24357.67|24453.3|24373.3|24454.31|24374.31|24437.67|24357.67|10
1733797260000|2024-12-10 02:21:00|24454.75|24374.75|24452.63|24372.63|24455.83|24375.83|24452.63|24372.63|10
1733797270000|2024-12-10 02:21:10|24452.41|24372.41|24448.36|24368.36|24453.73|24373.73|24448.36|24368.36|10
1733797280000|2024-12-10 02:21:20|24448.08|24368.08|24456.72|24376.72|24456.72|24376.72|24447.96|24367.96|10
1733797290000|2024-12-10 02:21:30|24454.87|24374.87|24449.51|24369.51|24454.87|24374.87|24449.51|24369.51|10
1733797300000|2024-12-10 02:21:40|24448.76|24368.76|24446.36|24366.36|24449.22|24369.22|24446.36|24366.36|10
1733797310000|2024-12-10 02:21:50|24445.64|24365.64|24442.79|24362.79|24445.65|24365.65|24442.26|24362.26|10
1733797320000|2024-12-10 02:22:00|24444.12|24364.12|24434.73|24354.73|24444.12|24364.12|24434.2|24354.2|10
1733797330000|2024-12-10 02:22:10|24434.86|24354.86|24431.8|24351.8|24436.28|24356.28|24431.51|24351.51|10
1733797340000|2024-12-10 02:22:20|24431.84|24351.84|24426.21|24346.21|24432|24352|24425.88|24345.88|10
1733797350000|2024-12-10 02:22:30|24426.68|24346.68|24425.38|24345.38|24427.08|24347.08|24425.38|24345.38|10
1733797360000|2024-12-10 02:22:40|24424.19|24344.19|24423.79|24343.79|24424.19|24344.19|24421.46|24341.46|10
1733797370000|2024-12-10 02:22:50|24425.67|24345.67|24428.55|24348.55|24428.65|24348.65|24425.67|24345.67|10
1733797380000|2024-12-10 02:23:00|24428.15|24348.15|24430.86|24350.86|24431.33|24351.33|24427.62|24347.62|10
1733797390000|2024-12-10 02:23:10|24432|24352|24427.38|24347.38|24432|24352|24427.38|24347.38|10
1733797400000|2024-12-10 02:23:20|24427.44|24347.44|24430.7|24350.7|24430.77|24350.77|24427.44|24347.44|10
1733797410000|2024-12-10 02:23:30|24431.11|24351.11|24429.31|24349.31|24431.38|24351.38|24429.31|24349.31|10
1733797420000|2024-12-10 02:23:40|24427.42|24347.42|24415.75|24335.75|24427.42|24347.42|24415.75|24335.75|10
1733797430000|2024-12-10 02:23:50|24416.76|24336.76|24412.3|24332.3|24416.76|24336.76|24412.12|24332.12|10
1733797440000|2024-12-10 02:24:00|24412.64|24332.64|24412.47|24332.47|24413.13|24333.13|24411.83|24331.83|10
1733797450000|2024-12-10 02:24:10|24412.36|24332.36|24407.91|24327.91|24412.36|24332.36|24407.91|24327.91|10
1733797460000|2024-12-10 02:24:20|24406.36|24326.36|24398.52|24318.52|24406.52|24326.52|24398.52|24318.52|10
1733797470000|2024-12-10 02:24:30|24397.68|24317.68|24397.72|24317.72|24398.28|24318.28|24395.28|24315.28|10
1733797480000|2024-12-10 02:24:40|24397.8|24317.8|24391.02|24311.02|24397.83|24317.83|24391.02|24311.02|10
1733797490000|2024-12-10 02:24:50|24390.59|24310.59|24378.43|24298.43|24390.78|24310.78|24378.43|24298.43|10
1733797500000|2024-12-10 02:25:00|24370.5|24290.5|24366.1|24286.1|24370.5|24290.5|24364.7|24284.7|10
1733797510000|2024-12-10 02:25:10|24366.33|24286.33|24368.37|24288.37|24368.37|24288.37|24366.33|24286.33|9
1733797520000|2024-12-10 02:25:20|24368.46|24288.46|24366.76|24286.76|24368.46|24288.46|24364.67|24284.67|10
1733797530000|2024-12-10 02:25:30|24367.84|24287.84|24366.1|24286.1|24367.84|24287.84|24365.72|24285.72|10
1733797540000|2024-12-10 02:25:40|24366.55|24286.55|24363.77|24283.77|24367.72|24287.72|24363.26|24283.26|10
1733797550000|2024-12-10 02:25:50|24363.91|24283.91|24361.15|24281.15|24364.23|24284.23|24361.15|24281.15|10
1733797560000|2024-12-10 02:26:00|24360.46|24280.46|24361.97|24281.97|24362.53|24282.53|24359.3|24279.3|9
1733797570000|2024-12-10 02:26:10|24362.29|24282.29|24363.72|24283.72|24366.98|24286.98|24362.29|24282.29|10
1733797580000|2024-12-10 02:26:20|24364.1|24284.1|24364.2|24284.2|24366.32|24286.32|24363.32|24283.32|10
1733797590000|2024-12-10 02:26:30|24364.19|24284.19|24362.5|24282.5|24364.19|24284.19|24362.5|24282.5|10
1733797600000|2024-12-10 02:26:40|24362.21|24282.21|24358.79|24278.79|24362.24|24282.24|24358.79|24278.79|10
1733797610000|2024-12-10 02:26:50|24359.13|24279.13|24358.59|24278.59|24363.77|24283.77|24358.59|24278.59|10
1733797620000|2024-12-10 02:27:00|24358.95|24278.95|24350.8|24270.8|24358.95|24278.95|24350.8|24270.8|10
1733797630000|2024-12-10 02:27:10|24349.4|24269.4|24347.01|24267.01|24349.4|24269.4|24346.23|24266.23|10
1733797640000|2024-12-10 02:27:20|24346.53|24266.53|24339.19|24259.19|24346.53|24266.53|24339.19|24259.19|10
1733797650000|2024-12-10 02:27:30|24336.54|24256.54|24331.35|24251.35|24336.54|24256.54|24331.35|24251.35|10
1733797660000|2024-12-10 02:27:40|24330.73|24250.73|24322.87|24242.87|24330.73|24250.73|24322.69|24242.69|10
1733797670000|2024-12-10 02:27:50|24322.49|24242.49|24321.64|24241.64|24322.88|24242.88|24321.38|24241.38|10
1733797680000|2024-12-10 02:28:00|24321.85|24241.85|24325.39|24245.39|24325.39|24245.39|24321.85|24241.85|10
1733797690000|2024-12-10 02:28:10|24326.58|24246.58|24337.3|24257.3|24337.72|24257.72|24326.58|24246.58|10
1733797700000|2024-12-10 02:28:20|24338.93|24258.93|24345.82|24265.82|24345.82|24265.82|24338.93|24258.93|10
1733797710000|2024-12-10 02:28:30|24348.16|24268.16|24360.72|24280.72|24360.72|24280.72|24348.16|24268.16|10
1733797720000|2024-12-10 02:28:40|24361.97|24281.97|24366.59|24286.59|24366.59|24286.59|24359.9|24279.9|10
1733797730000|2024-12-10 02:28:50|24367.4|24287.4|24361.14|24281.14|24367.4|24287.4|24361.14|24281.14|10
1733797740000|2024-12-10 02:29:00|24360.67|24280.67|24350.66|24270.66|24360.67|24280.67|24350.66|24270.66|10
1733797750000|2024-12-10 02:29:10|24348.84|24268.84|24348.8|24268.8|24348.84|24268.84|24345.96|24265.96|10
1733797760000|2024-12-10 02:29:20|24348.49|24268.49|24347.87|24267.87|24349.64|24269.64|24347.44|24267.44|10
1733797770000|2024-12-10 02:29:30|24348.75|24268.75|24352.7|24272.7|24352.7|24272.7|24348.75|24268.75|10
1733797780000|2024-12-10 02:29:40|24353.53|24273.53|24352.9|24272.9|24354.33|24274.33|24352.71|24272.71|10
1733797790000|2024-12-10 02:29:50|24352.53|24272.53|24346.33|24266.33|24352.56|24272.56|24345.71|24265.71|10
1733797800000|2024-12-10 02:30:00|24345.45|24265.45|24351.62|24271.62|24351.79|24271.79|24345.45|24265.45|10
1733797810000|2024-12-10 02:30:10|24351.79|24271.79|24342.25|24262.25|24351.91|24271.91|24342.25|24262.25|10
1733797820000|2024-12-10 02:30:20|24340.56|24260.56|24333.89|24253.89|24340.56|24260.56|24333.77|24253.77|10
1733797830000|2024-12-10 02:30:30|24333.33|24253.33|24330.25|24250.25|24333.33|24253.33|24328.25|24248.25|10
1733797840000|2024-12-10 02:30:40|24330.49|24250.49|24331.81|24251.81|24334.03|24254.03|24330.49|24250.49|10
1733797850000|2024-12-10 02:30:50|24331.57|24251.57|24320.96|24240.96|24331.57|24251.57|24320.96|24240.96|10
1733797860000|2024-12-10 02:31:00|24322.07|24242.07|24317.41|24237.41|24322.07|24242.07|24317.41|24237.41|10
1733797870000|2024-12-10 02:31:10|24316.13|24236.13|24316.5|24236.5|24317.31|24237.31|24315.47|24235.47|10
1733797880000|2024-12-10 02:31:20|24318.24|24238.24|24318.01|24238.01|24318.99|24238.99|24317.87|24237.87|10
1733797890000|2024-12-10 02:31:30|24314.84|24234.84|24310.39|24230.39|24314.84|24234.84|24308.91|24228.91|10
1733797900000|2024-12-10 02:31:40|24309.84|24229.84|24314.65|24234.65|24314.65|24234.65|24309.84|24229.84|10
1733797910000|2024-12-10 02:31:50|24315.81|24235.81|24322.24|24242.24|24322.24|24242.24|24315.81|24235.81|10
1733797920000|2024-12-10 02:32:00|24322.83|24242.83|24326.18|24246.18|24327.44|24247.44|24322.83|24242.83|10
1733797930000|2024-12-10 02:32:10|24324.14|24244.14|24324.79|24244.79|24324.79|24244.79|24322.38|24242.38|10
1733797940000|2024-12-10 02:32:20|24324.63|24244.63|24316.78|24236.78|24325.99|24245.99|24316.78|24236.78|9
1733797950000|2024-12-10 02:32:30|24313.21|24233.21|24301.35|24221.35|24313.21|24233.21|24301.19|24221.19|10
1733797960000|2024-12-10 02:32:40|24301.09|24221.09|24288.68|24208.68|24301.09|24221.09|24288.68|24208.68|10
1733797970000|2024-12-10 02:32:50|24285.05|24205.05|24267.84|24187.84|24285.05|24205.05|24267.84|24187.84|10
1733797980000|2024-12-10 02:33:00|24267.62|24187.62|24242.29|24162.29|24267.62|24187.62|24241.98|24161.98|10
1733797990000|2024-12-10 02:33:10|24241.21|24161.21|24237.63|24157.63|24241.86|24161.86|24233.23|24153.23|10
1733798000000|2024-12-10 02:33:20|24238.56|24158.56|24239.4|24159.4|24240.52|24160.52|24237.86|24157.86|10
1733798010000|2024-12-10 02:33:30|24240.82|24160.82|24242.7|24162.7|24242.84|24162.84|24239.37|24159.37|10
1733798020000|2024-12-10 02:33:40|24242.03|24162.03|24245.33|24165.33|24246.04|24166.04|24240.98|24160.98|10
1733798030000|2024-12-10 02:33:50|24245.71|24165.71|24242.28|24162.28|24245.71|24165.71|24242.28|24162.28|10
1733798040000|2024-12-10 02:34:00|24240.93|24160.93|24240.16|24160.16|24241.05|24161.05|24235.93|24155.93|10
1733798050000|2024-12-10 02:34:10|24239.11|24159.11|24250.98|24170.98|24250.98|24170.98|24238.62|24158.62|10
1733798060000|2024-12-10 02:34:20|24252.48|24172.48|24257.11|24177.11|24259.74|24179.74|24252.48|24172.48|10
1733798070000|2024-12-10 02:34:30|24257.64|24177.64|24261.79|24181.79|24261.93|24181.93|24257.64|24177.64|10
1733798080000|2024-12-10 02:34:40|24261.68|24181.68|24267.51|24187.51|24267.51|24187.51|24261.68|24181.68|10
1733798090000|2024-12-10 02:34:50|24267.95|24187.95|24264.36|24184.36|24268.46|24188.46|24264.36|24184.36|10
1733798100000|2024-12-10 02:35:00|24264.52|24184.52|24269.19|24189.19|24269.19|24189.19|24263.62|24183.62|10
1733798110000|2024-12-10 02:35:10|24268.11|24188.11|24266.39|24186.39|24268.11|24188.11|24263.81|24183.81|10
1733798120000|2024-12-10 02:35:20|24265.6|24185.6|24267.68|24187.68|24267.68|24187.68|24264.12|24184.12|10
1733798130000|2024-12-10 02:35:30|24268.04|24188.04|24269.32|24189.32|24270.82|24190.82|24268.04|24188.04|10
1733798140000|2024-12-10 02:35:40|24269.48|24189.48|24270.6|24190.6|24270.6|24190.6|24267.77|24187.77|10
1733798150000|2024-12-10 02:35:50|24272.06|24192.06|24289.87|24209.87|24290.75|24210.75|24272.06|24192.06|10
1733798160000|2024-12-10 02:36:00|24290.87|24210.87|24289.28|24209.28|24292.52|24212.52|24289.28|24209.28|10
1733798170000|2024-12-10 02:36:10|24288.46|24208.46|24287.85|24207.85|24289.31|24209.31|24287.8|24207.8|10
1733798180000|2024-12-10 02:36:20|24292.7|24212.7|24303.79|24223.79|24303.79|24223.79|24292.7|24212.7|10
1733798190000|2024-12-10 02:36:30|24304.65|24224.65|24310.32|24230.32|24310.32|24230.32|24304.14|24224.14|10
1733798200000|2024-12-10 02:36:40|24311.33|24231.33|24308.91|24228.91|24311.33|24231.33|24307.86|24227.86|10
1733798210000|2024-12-10 02:36:50|24309.12|24229.12|24307.07|24227.07|24309.12|24229.12|24305.87|24225.87|10
1733798220000|2024-12-10 02:37:00|24306.95|24226.95|24300.99|24220.99|24306.95|24226.95|24300.97|24220.97|10
1733798230000|2024-12-10 02:37:10|24299.73|24219.73|24298.66|24218.66|24301.03|24221.03|24295.55|24215.55|10
1733798240000|2024-12-10 02:37:20|24297.74|24217.74|24290.01|24210.01|24297.74|24217.74|24290.01|24210.01|10
1733798250000|2024-12-10 02:37:30|24290.39|24210.39|24284.81|24204.81|24290.39|24210.39|24284.81|24204.81|10
1733798260000|2024-12-10 02:37:40|24285.34|24205.34|24281.12|24201.12|24285.66|24205.66|24281.12|24201.12|10
1733798270000|2024-12-10 02:37:50|24280.49|24200.49|24276.99|24196.99|24282.52|24202.52|24276.99|24196.99|10
1733798280000|2024-12-10 02:38:00|24275.75|24195.75|24269.97|24189.97|24275.75|24195.75|24269.83|24189.83|10
1733798290000|2024-12-10 02:38:10|24269.83|24189.83|24273.56|24193.56|24274.79|24194.79|24269.83|24189.83|10
1733798300000|2024-12-10 02:38:20|24272.56|24192.56|24264.89|24184.89|24272.56|24192.56|24264.89|24184.89|10
1733798310000|2024-12-10 02:38:30|24265.22|24185.22|24263|24183|24265.44|24185.44|24262.98|24182.98|10
1733798320000|2024-12-10 02:38:40|24262.65|24182.65|24256.67|24176.67|24262.65|24182.65|24256.67|24176.67|10
1733798330000|2024-12-10 02:38:50|24256.56|24176.56|24261.41|24181.41|24261.41|24181.41|24255.88|24175.88|10
1733798340000|2024-12-10 02:39:00|24262.76|24182.76|24257.68|24177.68|24263.58|24183.58|24257.68|24177.68|10
1733798350000|2024-12-10 02:39:10|24257.31|24177.31|24259.91|24179.91|24260.67|24180.67|24256.31|24176.31|10
1733798360000|2024-12-10 02:39:20|24260|24180|24261.23|24181.23|24261.23|24181.23|24259.31|24179.31|10
1733798370000|2024-12-10 02:39:30|24260.72|24180.72|24266.07|24186.07|24266.07|24186.07|24260.7|24180.7|10
1733798380000|2024-12-10 02:39:40|24267.03|24187.03|24271.8|24191.8|24271.8|24191.8|24267.03|24187.03|10
1733798390000|2024-12-10 02:39:50|24272.84|24192.84|24273.88|24193.88|24273.88|24193.88|24271.44|24191.44|10
1733798400000|2024-12-10 02:40:00|24275.27|24195.27|24278.55|24198.55|24278.61|24198.61|24274.36|24194.36|10
1733798410000|2024-12-10 02:40:10|24278.13|24198.13|24288.2|24208.2|24288.2|24208.2|24278.11|24198.11|10
1733798420000|2024-12-10 02:40:20|24291.24|24211.24|24298.71|24218.71|24298.71|24218.71|24291.24|24211.24|10
1733798430000|2024-12-10 02:40:30|24298.51|24218.51|24295.63|24215.63|24298.52|24218.52|24295.43|24215.43|10
1733798440000|2024-12-10 02:40:40|24295.53|24215.53|24296.92|24216.92|24296.92|24216.92|24294.16|24214.16|10
1733798450000|2024-12-10 02:40:50|24299.11|24219.11|24306.27|24226.27|24308.32|24228.32|24299.11|24219.11|10
1733798460000|2024-12-10 02:41:00|24307.58|24227.58|24310.23|24230.23|24310.23|24230.23|24306.17|24226.17|9
1733798470000|2024-12-10 02:41:10|24310.9|24230.9|24318.63|24238.63|24318.63|24238.63|24310.73|24230.73|10
1733798480000|2024-12-10 02:41:20|24319.65|24239.65|24326.71|24246.71|24327.21|24247.21|24319.65|24239.65|10
1733798490000|2024-12-10 02:41:30|24324.22|24244.22|24322.12|24242.12|24324.4|24244.4|24319.79|24239.79|10
1733798500000|2024-12-10 02:41:40|24322.24|24242.24|24325.93|24245.93|24325.93|24245.93|24321.99|24241.99|10
1733798510000|2024-12-10 02:41:50|24325.69|24245.69|24347.91|24267.91|24347.91|24267.91|24325.69|24245.69|10
1733798520000|2024-12-10 02:42:00|24347.58|24267.58|24352.67|24272.67|24353.82|24273.82|24346.07|24266.07|10
1733798530000|2024-12-10 02:42:10|24353.61|24273.61|24350.49|24270.49|24353.61|24273.61|24349.79|24269.79|10
1733798540000|2024-12-10 02:42:20|24349.84|24269.84|24352.82|24272.82|24352.82|24272.82|24349.84|24269.84|10
1733798550000|2024-12-10 02:42:30|24352.88|24272.88|24350.28|24270.28|24353.35|24273.35|24349.14|24269.14|10
1733798560000|2024-12-10 02:42:40|24350.15|24270.15|24350.04|24270.04|24350.15|24270.15|24349.29|24269.29|10
1733798570000|2024-12-10 02:42:50|24349.77|24269.77|24349.89|24269.89|24349.89|24269.89|24347.57|24267.57|10
1733798580000|2024-12-10 02:43:00|24350.43|24270.43|24357.42|24277.42|24357.42|24277.42|24349.44|24269.44|10
1733798590000|2024-12-10 02:43:10|24359.14|24279.14|24361.4|24281.4|24361.4|24281.4|24359.14|24279.14|10
1733798600000|2024-12-10 02:43:20|24362.65|24282.65|24364.05|24284.05|24367.08|24287.08|24362.65|24282.65|10
1733798610000|2024-12-10 02:43:30|24361.68|24281.68|24355.7|24275.7|24361.68|24281.68|24355.7|24275.7|10
1733798620000|2024-12-10 02:43:40|24355.19|24275.19|24355.71|24275.71|24355.71|24275.71|24354.67|24274.67|10
1733798630000|2024-12-10 02:43:50|24355.06|24275.06|24359.91|24279.91|24359.91|24279.91|24355.06|24275.06|10
1733798640000|2024-12-10 02:44:00|24360.37|24280.37|24361.46|24281.46|24361.61|24281.61|24360.37|24280.37|10
1733798650000|2024-12-10 02:44:10|24360.93|24280.93|24363.24|24283.24|24363.24|24283.24|24360.58|24280.58|10
1733798660000|2024-12-10 02:44:20|24363.15|24283.15|24364.45|24284.45|24364.96|24284.96|24362.93|24282.93|10
1733798670000|2024-12-10 02:44:30|24364.41|24284.41|24368.24|24288.24|24368.24|24288.24|24364.41|24284.41|10
1733798680000|2024-12-10 02:44:40|24368.1|24288.1|24366.06|24286.06|24368.3|24288.3|24365.99|24285.99|10
1733798690000|2024-12-10 02:44:50|24365.74|24285.74|24367.72|24287.72|24367.72|24287.72|24365.58|24285.58|10
1733798700000|2024-12-10 02:45:00|24368.53|24288.53|24371.71|24291.71|24373.19|24293.19|24368.53|24288.53|10
1733798710000|2024-12-10 02:45:10|24372.32|24292.32|24378.86|24298.86|24378.86|24298.86|24372.32|24292.32|10
1733798720000|2024-12-10 02:45:20|24376.09|24296.09|24386.3|24306.3|24386.3|24306.3|24376.09|24296.09|10
1733798730000|2024-12-10 02:45:30|24386.29|24306.29|24396.44|24316.44|24396.44|24316.44|24385.62|24305.62|10
1733798740000|2024-12-10 02:45:40|24397.31|24317.31|24403.33|24323.33|24403.36|24323.36|24397.31|24317.31|10
1733798750000|2024-12-10 02:45:50|24404.53|24324.53|24407.67|24327.67|24407.67|24327.67|24404.53|24324.53|10
1733798760000|2024-12-10 02:46:00|24409.12|24329.12|24407.64|24327.64|24410.18|24330.18|24407.64|24327.64|10
1733798770000|2024-12-10 02:46:10|24408.13|24328.13|24411.22|24331.22|24411.22|24331.22|24407.08|24327.08|10
1733798780000|2024-12-10 02:46:20|24413.29|24333.29|24407.57|24327.57|24414.24|24334.24|24407.57|24327.57|10
1733798790000|2024-12-10 02:46:30|24407.42|24327.42|24407.52|24327.52|24407.52|24327.52|24405.39|24325.39|10
1733798800000|2024-12-10 02:46:40|24408.48|24328.48|24410.52|24330.52|24410.82|24330.82|24408.42|24328.42|10
1733798810000|2024-12-10 02:46:50|24410.55|24330.55|24416.89|24336.89|24416.89|24336.89|24410.55|24330.55|10
1733798820000|2024-12-10 02:47:00|24416.93|24336.93|24423.46|24343.46|24425.45|24345.45|24416.93|24336.93|10
1733798830000|2024-12-10 02:47:10|24426.47|24346.47|24426.49|24346.49|24427.27|24347.27|24426.41|24346.41|10
1733798840000|2024-12-10 02:47:20|24425.68|24345.68|24423.31|24343.31|24427.01|24347.01|24423.31|24343.31|9
1733798850000|2024-12-10 02:47:30|24422.91|24342.91|24427.5|24347.5|24427.64|24347.64|24422.24|24342.24|10
1733798860000|2024-12-10 02:47:40|24427.72|24347.72|24423.13|24343.13|24429.2|24349.2|24422.85|24342.85|10
1733798870000|2024-12-10 02:47:50|24422.26|24342.26|24421.81|24341.81|24422.26|24342.26|24420.55|24340.55|10
1733798880000|2024-12-10 02:48:00|24421.9|24341.9|24416.89|24336.89|24422.7|24342.7|24416.89|24336.89|10
1733798890000|2024-12-10 02:48:10|24416.39|24336.39|24414.19|24334.19|24416.39|24336.39|24414.19|24334.19|10
1733798900000|2024-12-10 02:48:20|24414.01|24334.01|24404.48|24324.48|24414.01|24334.01|24404.48|24324.48|10
1733798910000|2024-12-10 02:48:30|24404.44|24324.44|24407.57|24327.57|24407.57|24327.57|24404.44|24324.44|9
1733798920000|2024-12-10 02:48:40|24407.5|24327.5|24406.09|24326.09|24407.5|24327.5|24406.09|24326.09|9
1733798930000|2024-12-10 02:48:50|24406.31|24326.31|24406.26|24326.26|24406.44|24326.44|24404.07|24324.07|10
1733798940000|2024-12-10 02:49:00|24406.19|24326.19|24399.36|24319.36|24406.19|24326.19|24399.35|24319.35|10
1733798950000|2024-12-10 02:49:10|24398.98|24318.98|24401.33|24321.33|24401.96|24321.96|24398.98|24318.98|10
1733798960000|2024-12-10 02:49:20|24401.25|24321.25|24399.51|24319.51|24402.76|24322.76|24399.51|24319.51|10
1733798970000|2024-12-10 02:49:30|24399.27|24319.27|24395.48|24315.48|24399.27|24319.27|24394.29|24314.29|10
1733798980000|2024-12-10 02:49:40|24395.74|24315.74|24397.16|24317.16|24397.16|24317.16|24395.36|24315.36|10
1733798990000|2024-12-10 02:49:50|24397.09|24317.09|24397.23|24317.23|24397.9|24317.9|24396.8|24316.8|10
1733799000000|2024-12-10 02:50:00|24397.55|24317.55|24393.36|24313.36|24398.52|24318.52|24393.36|24313.36|10
1733799010000|2024-12-10 02:50:10|24391.74|24311.74|24389.07|24309.07|24391.74|24311.74|24387.89|24307.89|10
1733799020000|2024-12-10 02:50:20|24388.46|24308.46|24372.97|24292.97|24388.46|24308.46|24372.61|24292.61|10
1733799030000|2024-12-10 02:50:30|24372.85|24292.85|24354.3|24274.3|24372.85|24292.85|24354.3|24274.3|10
1733799040000|2024-12-10 02:50:40|24353.66|24273.66|24337.38|24257.38|24353.66|24273.66|24337.38|24257.38|10
1733799050000|2024-12-10 02:50:50|24337.66|24257.66|24331.16|24251.16|24337.66|24257.66|24331.16|24251.16|10
1733799060000|2024-12-10 02:51:00|24330.84|24250.84|24327.27|24247.27|24331.37|24251.37|24325.99|24245.99|10
1733799070000|2024-12-10 02:51:10|24328.37|24248.37|24321.94|24241.94|24331.08|24251.08|24321.94|24241.94|10
1733799080000|2024-12-10 02:51:20|24320.62|24240.62|24328.03|24248.03|24328.12|24248.12|24320.62|24240.62|10
1733799090000|2024-12-10 02:51:30|24326.98|24246.98|24327.68|24247.68|24327.68|24247.68|24326.06|24246.06|9
1733799100000|2024-12-10 02:51:40|24326.56|24246.56|24319.26|24239.26|24326.56|24246.56|24319.26|24239.26|10
1733799110000|2024-12-10 02:51:50|24318.92|24238.92|24320.31|24240.31|24320.74|24240.74|24318.92|24238.92|10
1733799120000|2024-12-10 02:52:00|24319.92|24239.92|24306.66|24226.66|24319.92|24239.92|24306.66|24226.66|10
1733799130000|2024-12-10 02:52:10|24305.18|24225.18|24283.21|24203.21|24305.18|24225.18|24283.21|24203.21|10
1733799140000|2024-12-10 02:52:20|24281.61|24201.61|24274.75|24194.75|24281.61|24201.61|24274.71|24194.71|10
1733799150000|2024-12-10 02:52:30|24274.07|24194.07|24272.11|24192.11|24274.07|24194.07|24270.26|24190.26|10
1733799160000|2024-12-10 02:52:40|24272.39|24192.39|24269.01|24189.01|24273.04|24193.04|24269.01|24189.01|10
1733799170000|2024-12-10 02:52:50|24269.49|24189.49|24267.92|24187.92|24269.49|24189.49|24266.63|24186.63|9
1733799180000|2024-12-10 02:53:00|24269.35|24189.35|24274.01|24194.01|24277.24|24197.24|24269.35|24189.35|10
1733799190000|2024-12-10 02:53:10|24274.09|24194.09|24272.16|24192.16|24274.56|24194.56|24272.16|24192.16|9
1733799200000|2024-12-10 02:53:20|24271.16|24191.16|24262.13|24182.13|24273.25|24193.25|24259.9|24179.9|10
1733799210000|2024-12-10 02:53:30|24262.44|24182.44|24261.51|24181.51|24263.36|24183.36|24261.27|24181.27|10
1733799220000|2024-12-10 02:53:40|24262.27|24182.27|24257.53|24177.53|24262.3|24182.3|24257.53|24177.53|10
1733799230000|2024-12-10 02:53:50|24256.08|24176.08|24254.9|24174.9|24258.27|24178.27|24254.9|24174.9|10
1733799240000|2024-12-10 02:54:00|24255.22|24175.22|24246.46|24166.46|24255.22|24175.22|24246.46|24166.46|10
1733799250000|2024-12-10 02:54:10|24246.51|24166.51|24242.34|24162.34|24246.64|24166.64|24242.34|24162.34|10
1733799260000|2024-12-10 02:54:20|24240.9|24160.9|24234.41|24154.41|24241.09|24161.09|24233.85|24153.85|10
1733799270000|2024-12-10 02:54:30|24234.4|24154.4|24245.04|24165.04|24245.04|24165.04|24234.4|24154.4|10
1733799280000|2024-12-10 02:54:40|24244.4|24164.4|24243.03|24163.03|24244.61|24164.61|24243.03|24163.03|10
1733799290000|2024-12-10 02:54:50|24242.42|24162.42|24238.29|24158.29|24242.42|24162.42|24237.87|24157.87|10
1733799300000|2024-12-10 02:55:00|24238.34|24158.34|24255.62|24175.62|24255.62|24175.62|24238.34|24158.34|10
1733799310000|2024-12-10 02:55:10|24256.64|24176.64|24258.07|24178.07|24259.45|24179.45|24256.64|24176.64|10
1733799320000|2024-12-10 02:55:20|24257.42|24177.42|24252.19|24172.19|24259.13|24179.13|24252.19|24172.19|10
1733799330000|2024-12-10 02:55:30|24252.09|24172.09|24253.67|24173.67|24253.67|24173.67|24251.09|24171.09|10
1733799340000|2024-12-10 02:55:40|24254.01|24174.01|24254.79|24174.79|24255.04|24175.04|24254.01|24174.01|10
1733799350000|2024-12-10 02:55:50|24254.83|24174.83|24253.47|24173.47|24257.32|24177.32|24253.47|24173.47|10
1733799360000|2024-12-10 02:56:00|24253.04|24173.04|24232.96|24152.96|24253.04|24173.04|24232.96|24152.96|10
1733799370000|2024-12-10 02:56:10|24233.52|24153.52|24230.81|24150.81|24234.72|24154.72|24230.81|24150.81|10
1733799380000|2024-12-10 02:56:20|24230.17|24150.17|24213.17|24133.17|24230.17|24150.17|24213.17|24133.17|10
1733799390000|2024-12-10 02:56:30|24206.87|24126.87|24190.83|24110.83|24206.87|24126.87|24190.74|24110.74|10
1733799400000|2024-12-10 02:56:40|24189.5|24109.5|24189.72|24109.72|24189.72|24109.72|24188.11|24108.11|10
1733799410000|2024-12-10 02:56:50|24189.97|24109.97|24192.08|24112.08|24192.08|24112.08|24189.97|24109.97|10
1733799420000|2024-12-10 02:57:00|24191.43|24111.43|24189.3|24109.3|24191.97|24111.97|24187.92|24107.92|10
1733799430000|2024-12-10 02:57:10|24190.04|24110.04|24185.94|24105.94|24190.04|24110.04|24185.64|24105.64|10
1733799440000|2024-12-10 02:57:20|24187.42|24107.42|24189.04|24109.04|24192.57|24112.57|24187.42|24107.42|10
1733799450000|2024-12-10 02:57:30|24188.35|24108.35|24168.63|24088.63|24188.35|24108.35|24168.63|24088.63|10
1733799460000|2024-12-10 02:57:40|24167.98|24087.98|24159.34|24079.34|24167.98|24087.98|24158.31|24078.31|10
1733799470000|2024-12-10 02:57:50|24159.1|24079.1|24151.54|24071.54|24159.32|24079.32|24151.54|24071.54|10
1733799480000|2024-12-10 02:58:00|24151.19|24071.19|24158.15|24078.15|24158.15|24078.15|24150.98|24070.98|10
1733799490000|2024-12-10 02:58:10|24157.66|24077.66|24156.93|24076.93|24157.66|24077.66|24151.57|24071.57|10
1733799500000|2024-12-10 02:58:20|24158.11|24078.11|24158.78|24078.78|24160.37|24080.37|24157.97|24077.97|10
1733799510000|2024-12-10 02:58:30|24158.27|24078.27|24157.13|24077.13|24158.4|24078.4|24155.24|24075.24|10
1733799520000|2024-12-10 02:58:40|24159.25|24079.25|24152.01|24072.01|24159.94|24079.94|24151.7|24071.7|10
1733799530000|2024-12-10 02:58:50|24151.43|24071.43|24142.24|24062.24|24151.43|24071.43|24142.24|24062.24|10
1733799540000|2024-12-10 02:59:00|24141.8|24061.8|24135.71|24055.71|24141.87|24061.87|24135.58|24055.58|10
1733799550000|2024-12-10 02:59:10|24134.82|24054.82|24137.87|24057.87|24137.87|24057.87|24133.99|24053.99|10
1733799560000|2024-12-10 02:59:20|24138.34|24058.34|24125.12|24045.12|24138.34|24058.34|24125.12|24045.12|10
1733799570000|2024-12-10 02:59:30|24123.05|24043.05|24114.03|24034.03|24123.05|24043.05|24114.03|24034.03|10
1733799580000|2024-12-10 02:59:40|24109.21|24029.21|24114.24|24034.24|24114.24|24034.24|24109.21|24029.21|10
1733799590000|2024-12-10 02:59:50|24114.61|24034.61|24111.38|24031.38|24117|24037|24111.38|24031.38|10
1733799600000|2024-12-10 03:00:00|24109.88|24029.88|24107.93|24027.93|24109.88|24029.88|24106.36|24026.36|10
1733799610000|2024-12-10 03:00:10|24107.64|24027.64|24109.57|24029.57|24114.1|24034.1|24107.64|24027.64|9
1733799620000|2024-12-10 03:00:20|24110.59|24030.59|24110.31|24030.31|24111.27|24031.27|24108.73|24028.73|10
1733799630000|2024-12-10 03:00:30|24108.42|24028.42|24103.53|24023.53|24109.59|24029.59|24103.53|24023.53|10
1733799640000|2024-12-10 03:00:40|24103.54|24023.54|24101.97|24021.97|24104.95|24024.95|24101.97|24021.97|10
1733799650000|2024-12-10 03:00:50|24102.17|24022.17|24102.42|24022.42|24103.1|24023.1|24098.23|24018.23|10
1733799660000|2024-12-10 03:01:00|24103.19|24023.19|24093.78|24013.78|24103.34|24023.34|24093.78|24013.78|10
1733799670000|2024-12-10 03:01:10|24093.37|24013.37|24095.85|24015.85|24095.85|24015.85|24093.37|24013.37|10
1733799680000|2024-12-10 03:01:20|24095.33|24015.33|24087.8|24007.8|24095.33|24015.33|24087.8|24007.8|10
1733799690000|2024-12-10 03:01:30|24087.93|24007.93|24097.78|24017.78|24097.78|24017.78|24087.93|24007.93|10
1733799700000|2024-12-10 03:01:40|24097.82|24017.82|24093.88|24013.88|24099.15|24019.15|24093.88|24013.88|10
1733799710000|2024-12-10 03:01:50|24096.05|24016.05|24105.15|24025.15|24105.15|24025.15|24096.05|24016.05|10
1733799720000|2024-12-10 03:02:00|24105.4|24025.4|24100.17|24020.17|24105.4|24025.4|24099.42|24019.42|10
1733799730000|2024-12-10 03:02:10|24100.8|24020.8|24107.74|24027.74|24107.74|24027.74|24100.8|24020.8|10
1733799740000|2024-12-10 03:02:20|24107.77|24027.77|24108.02|24028.02|24109.75|24029.75|24106.49|24026.49|10
1733799750000|2024-12-10 03:02:30|24107.97|24027.97|24113.25|24033.25|24113.25|24033.25|24107.97|24027.97|10
1733799760000|2024-12-10 03:02:40|24112.84|24032.84|24119.5|24039.5|24120.82|24040.82|24111.65|24031.65|10
1733799770000|2024-12-10 03:02:50|24118.02|24038.02|24123.41|24043.41|24123.47|24043.47|24117.19|24037.19|10
1733799780000|2024-12-10 03:03:00|24122.5|24042.5|24131.78|24051.78|24131.78|24051.78|24121.71|24041.71|10
1733799790000|2024-12-10 03:03:10|24130.07|24050.07|24126.53|24046.53|24130.07|24050.07|24126.25|24046.25|10
1733799800000|2024-12-10 03:03:20|24124.11|24044.11|24129.73|24049.73|24129.73|24049.73|24123.34|24043.34|10
1733799810000|2024-12-10 03:03:30|24131.69|24051.69|24140.07|24060.07|24140.46|24060.46|24131.69|24051.69|10
1733799820000|2024-12-10 03:03:40|24139.82|24059.82|24143.3|24063.3|24147.04|24067.04|24138.91|24058.91|10
1733799830000|2024-12-10 03:03:50|24141.94|24061.94|24141.18|24061.18|24144.21|24064.21|24140.93|24060.93|10
1733799840000|2024-12-10 03:04:00|24141.96|24061.96|24124.13|24044.13|24141.96|24061.96|24124.13|24044.13|10
1733799850000|2024-12-10 03:04:10|24122.56|24042.56|24113.86|24033.86|24122.65|24042.65|24113.86|24033.86|10
1733799860000|2024-12-10 03:04:20|24114.46|24034.46|24109.93|24029.93|24114.46|24034.46|24109.69|24029.69|10
1733799870000|2024-12-10 03:04:30|24109.51|24029.51|24118.21|24038.21|24118.21|24038.21|24109.51|24029.51|10
1733799880000|2024-12-10 03:04:40|24118.31|24038.31|24114.76|24034.76|24118.31|24038.31|24114.2|24034.2|10
1733799890000|2024-12-10 03:04:50|24113.64|24033.64|24117.13|24037.13|24117.13|24037.13|24112.84|24032.84|10
1733799900000|2024-12-10 03:05:00|24117.31|24037.31|24113.21|24033.21|24119.03|24039.03|24113.21|24033.21|10
1733799910000|2024-12-10 03:05:10|24111.99|24031.99|24112.79|24032.79|24112.79|24032.79|24110.51|24030.51|10
1733799920000|2024-12-10 03:05:20|24111.47|24031.47|24107.73|24027.73|24111.47|24031.47|24106.56|24026.56|10
1733799930000|2024-12-10 03:05:30|24108.27|24028.27|24103.95|24023.95|24108.27|24028.27|24103.95|24023.95|10
1733799940000|2024-12-10 03:05:40|24100.55|24020.55|24096.6|24016.6|24100.75|24020.75|24096.6|24016.6|10
1733799950000|2024-12-10 03:05:50|24096.1|24016.1|24092.67|24012.67|24096.1|24016.1|24092.39|24012.39|10
1733799960000|2024-12-10 03:06:00|24091.86|24011.86|24086|24006|24091.98|24011.98|24084.99|24004.99|10
1733799970000|2024-12-10 03:06:10|24082.7|24002.7|24086.59|24006.59|24086.59|24006.59|24082.52|24002.52|10
1733799980000|2024-12-10 03:06:20|24086.5|24006.5|24085.21|24005.21|24089.65|24009.65|24084.59|24004.59|10
1733799990000|2024-12-10 03:06:30|24086.23|24006.23|24091.89|24011.89|24091.89|24011.89|24086.23|24006.23|10
1733800000000|2024-12-10 03:06:40|24091.16|24011.16|24089.76|24009.76|24091.16|24011.16|24089.36|24009.36|10
1733800010000|2024-12-10 03:06:50|24089.33|24009.33|24085.79|24005.79|24089.33|24009.33|24085.79|24005.79|10
1733800020000|2024-12-10 03:07:00|24085.22|24005.22|24068.34|23988.34|24085.22|24005.22|24068.34|23988.34|10
1733800030000|2024-12-10 03:07:10|24062.83|23982.83|24051.05|23971.05|24062.83|23982.83|24051.05|23971.05|10
1733800040000|2024-12-10 03:07:20|24049.5|23969.5|24042.18|23962.18|24049.5|23969.5|24042.18|23962.18|10
1733800050000|2024-12-10 03:07:30|24042.25|23962.25|24037.38|23957.38|24042.25|23962.25|24037.38|23957.38|10
1733800060000|2024-12-10 03:07:40|24037.56|23957.56|24029.46|23949.46|24038.58|23958.58|24029.46|23949.46|10
1733800070000|2024-12-10 03:07:50|24029.29|23949.29|24022.8|23942.8|24029.29|23949.29|24022.8|23942.8|10
1733800080000|2024-12-10 03:08:00|24021.27|23941.27|24014.7|23934.7|24021.27|23941.27|24014.7|23934.7|10
1733800090000|2024-12-10 03:08:10|24014.82|23934.82|23999|23919|24014.82|23934.82|23999|23919|10
1733800100000|2024-12-10 03:08:20|23991.02|23911.02|23978.96|23898.96|23991.02|23911.02|23978.96|23898.96|10
1733800110000|2024-12-10 03:08:30|23977.38|23897.38|23967.24|23887.24|23977.38|23897.38|23967.24|23887.24|10
1733800120000|2024-12-10 03:08:40|23967.1|23887.1|23960.33|23880.33|23967.1|23887.1|23958.35|23878.35|10
1733800130000|2024-12-10 03:08:50|23959.98|23879.98|23952.88|23872.88|23959.98|23879.98|23952.88|23872.88|10
1733800140000|2024-12-10 03:09:00|23952.69|23872.69|23952.08|23872.08|23956.33|23876.33|23950.12|23870.12|10
1733800150000|2024-12-10 03:09:10|23951.91|23871.91|23951.33|23871.33|23952.6|23872.6|23950.95|23870.95|10
1733800160000|2024-12-10 03:09:20|23951.4|23871.4|23944.91|23864.91|23951.42|23871.42|23944.91|23864.91|10
1733800170000|2024-12-10 03:09:30|23943.16|23863.16|23940.44|23860.44|23943.49|23863.49|23940.44|23860.44|9
1733800180000|2024-12-10 03:09:40|23940.79|23860.79|23936.04|23856.04|23940.79|23860.79|23936.04|23856.04|10
1733800190000|2024-12-10 03:09:50|23935.99|23855.99|23929.31|23849.31|23935.99|23855.99|23929.31|23849.31|10
1733800200000|2024-12-10 03:10:00|23929.99|23849.99|23935.23|23855.23|23935.82|23855.82|23929.99|23849.99|10
1733800210000|2024-12-10 03:10:10|23935.34|23855.34|23947.63|23867.63|23947.63|23867.63|23935.34|23855.34|10
1733800220000|2024-12-10 03:10:20|23948.34|23868.34|23949.53|23869.53|23952.5|23872.5|23948.22|23868.22|10
1733800230000|2024-12-10 03:10:30|23949.74|23869.74|23957.25|23877.25|23957.25|23877.25|23949.74|23869.74|10
1733800240000|2024-12-10 03:10:40|23957.36|23877.36|23953.97|23873.97|23958.85|23878.85|23953.97|23873.97|10
1733800250000|2024-12-10 03:10:50|23951.36|23871.36|23934.75|23854.75|23951.36|23871.36|23934.75|23854.75|10
1733800260000|2024-12-10 03:11:00|23935.26|23855.26|23926.41|23846.41|23935.26|23855.26|23926.41|23846.41|10
1733800270000|2024-12-10 03:11:10|23926.14|23846.14|23916.99|23836.99|23926.14|23846.14|23916.99|23836.99|10
1733800280000|2024-12-10 03:11:20|23915.96|23835.96|23905.87|23825.87|23915.96|23835.96|23905.16|23825.16|10
1733800290000|2024-12-10 03:11:30|23903.6|23823.6|23898.52|23818.52|23904.22|23824.22|23898.52|23818.52|10
1733800300000|2024-12-10 03:11:40|23898.15|23818.15|23890.47|23810.47|23898.15|23818.15|23890.47|23810.47|10
1733800310000|2024-12-10 03:11:50|23889.09|23809.09|23889.16|23809.16|23890.03|23810.03|23887.02|23807.02|10
1733800320000|2024-12-10 03:12:00|23887.43|23807.43|23881.57|23801.57|23887.87|23807.87|23881.57|23801.57|10
1733800330000|2024-12-10 03:12:10|23878.59|23798.59|23883.43|23803.43|23883.43|23803.43|23878.26|23798.26|10
1733800340000|2024-12-10 03:12:20|23883.25|23803.25|23886.09|23806.09|23887.42|23807.42|23883.25|23803.25|10
1733800350000|2024-12-10 03:12:30|23884.9|23804.9|23876.73|23796.73|23884.9|23804.9|23876.73|23796.73|10
1733800360000|2024-12-10 03:12:40|23875.35|23795.35|23871.56|23791.56|23875.88|23795.88|23871.56|23791.56|10
1733800370000|2024-12-10 03:12:50|23872.6|23792.6|23855.96|23775.96|23874.02|23794.02|23855.96|23775.96|10
1733800380000|2024-12-10 03:13:00|23855.16|23775.16|23848.48|23768.48|23855.16|23775.16|23847.86|23767.86|10
1733800390000|2024-12-10 03:13:10|23846.92|23766.92|23839.72|23759.72|23846.92|23766.92|23839.72|23759.72|10
1733800400000|2024-12-10 03:13:20|23839.38|23759.38|23838.12|23758.12|23839.38|23759.38|23837.82|23757.82|10
1733800410000|2024-12-10 03:13:30|23838.8|23758.8|23830.81|23750.81|23838.8|23758.8|23830.03|23750.03|10
1733800420000|2024-12-10 03:13:40|23831.88|23751.88|23833.9|23753.9|23835.32|23755.32|23831.33|23751.33|10
1733800430000|2024-12-10 03:13:50|23832.61|23752.61|23826.27|23746.27|23832.61|23752.61|23826.27|23746.27|10
1733800440000|2024-12-10 03:14:00|23826.32|23746.32|23813.68|23733.68|23826.32|23746.32|23813.68|23733.68|10
1733800450000|2024-12-10 03:14:10|23812.14|23732.14|23791.19|23711.19|23812.14|23732.14|23791.19|23711.19|10
1733800460000|2024-12-10 03:14:20|23791.54|23711.54|23789.64|23709.64|23791.54|23711.54|23788.14|23708.14|10
1733800470000|2024-12-10 03:14:30|23789.57|23709.57|23781.61|23701.61|23789.94|23709.94|23781.49|23701.49|10
1733800480000|2024-12-10 03:14:40|23780.75|23700.75|23773.62|23693.62|23781.86|23701.86|23773.62|23693.62|10
1733800490000|2024-12-10 03:14:50|23773.01|23693.01|23771.77|23691.77|23773.01|23693.01|23771.28|23691.28|10
1733800500000|2024-12-10 03:15:00|23771.76|23691.76|23790.53|23710.53|23790.53|23710.53|23771.11|23691.11|10
1733800510000|2024-12-10 03:15:10|23795.98|23715.98|23814.26|23734.26|23814.26|23734.26|23795.98|23715.98|10
1733800520000|2024-12-10 03:15:20|23816|23736|23834.28|23754.28|23834.28|23754.28|23815.94|23735.94|10
1733800530000|2024-12-10 03:15:30|23835.23|23755.23|23846.65|23766.65|23846.65|23766.65|23835.23|23755.23|10
1733800540000|2024-12-10 03:15:40|23846.9|23766.9|23855.8|23775.8|23855.82|23775.82|23846.9|23766.9|10
1733800550000|2024-12-10 03:15:50|23854.95|23774.95|23872.15|23792.15|23872.15|23792.15|23854.95|23774.95|10
1733800560000|2024-12-10 03:16:00|23875.52|23795.52|23892.47|23812.47|23892.47|23812.47|23875.52|23795.52|10
1733800570000|2024-12-10 03:16:10|23893.4|23813.4|23910.21|23830.21|23910.34|23830.34|23893.4|23813.4|10
1733800580000|2024-12-10 03:16:20|23909.53|23829.53|23913.91|23833.91|23913.91|23833.91|23906.98|23826.98|10
1733800590000|2024-12-10 03:16:30|23922.58|23842.58|23958.15|23878.15|23958.15|23878.15|23922.58|23842.58|10
1733800600000|2024-12-10 03:16:40|23960.58|23880.58|23958.03|23878.03|23963.65|23883.65|23958.03|23878.03|10
1733800610000|2024-12-10 03:16:50|23957.54|23877.54|23955.35|23875.35|23959.17|23879.17|23953.16|23873.16|10
1733800620000|2024-12-10 03:17:00|23954.54|23874.54|23935.51|23855.51|23954.54|23874.54|23935.51|23855.51|10
1733800630000|2024-12-10 03:17:10|23935.11|23855.11|23914.38|23834.38|23935.11|23855.11|23914.38|23834.38|10
1733800640000|2024-12-10 03:17:20|23914.6|23834.6|23907.25|23827.25|23916.71|23836.71|23907.25|23827.25|10
1733800650000|2024-12-10 03:17:30|23906.32|23826.32|23908.87|23828.87|23910.89|23830.89|23906.32|23826.32|10
1733800660000|2024-12-10 03:17:40|23908.51|23828.51|23898.58|23818.58|23908.51|23828.51|23898.58|23818.58|10
1733800670000|2024-12-10 03:17:50|23897.57|23817.57|23902.58|23822.58|23902.58|23822.58|23897.47|23817.47|10
1733800680000|2024-12-10 03:18:00|23902.28|23822.28|23892.74|23812.74|23904.17|23824.17|23892.74|23812.74|10
1733800690000|2024-12-10 03:18:10|23894.46|23814.46|23902.28|23822.28|23902.52|23822.52|23894.46|23814.46|10
1733800700000|2024-12-10 03:18:20|23904.13|23824.13|23893.31|23813.31|23904.13|23824.13|23893.31|23813.31|10
1733800710000|2024-12-10 03:18:30|23891.78|23811.78|23879.28|23799.28|23891.78|23811.78|23879.28|23799.28|10
1733800720000|2024-12-10 03:18:40|23876.43|23796.43|23867.71|23787.71|23876.43|23796.43|23861.89|23781.89|10
1733800730000|2024-12-10 03:18:50|23869.39|23789.39|23864.48|23784.48|23876.67|23796.67|23864.48|23784.48|10
1733800740000|2024-12-10 03:19:00|23864.17|23784.17|23864.7|23784.7|23864.88|23784.88|23858.43|23778.43|10
1733800750000|2024-12-10 03:19:10|23862.96|23782.96|23854.82|23774.82|23866.64|23786.64|23854.82|23774.82|10
1733800760000|2024-12-10 03:19:20|23854.91|23774.91|23857.58|23777.58|23857.58|23777.58|23854.35|23774.35|10
1733800770000|2024-12-10 03:19:30|23857.94|23777.94|23860.44|23780.44|23860.44|23780.44|23855.84|23775.84|10
1733800780000|2024-12-10 03:19:40|23861.71|23781.71|23871.94|23791.94|23871.94|23791.94|23861.71|23781.71|10
1733800790000|2024-12-10 03:19:50|23867.6|23787.6|23846.94|23766.94|23867.6|23787.6|23846.94|23766.94|10
1733800800000|2024-12-10 03:20:00|23846.58|23766.58|23835.17|23755.17|23846.64|23766.64|23835.17|23755.17|10
1733800810000|2024-12-10 03:20:10|23835.12|23755.12|23832.58|23752.58|23835.12|23755.12|23831.03|23751.03|10
1733800820000|2024-12-10 03:20:20|23832.85|23752.85|23827.87|23747.87|23837.03|23757.03|23827.87|23747.87|10
1733800830000|2024-12-10 03:20:30|23828.37|23748.37|23815|23735|23828.63|23748.63|23815|23735|10
1733800840000|2024-12-10 03:20:40|23813.72|23733.72|23826.49|23746.49|23826.49|23746.49|23811.85|23731.85|10
1733800850000|2024-12-10 03:20:50|23827.08|23747.08|23823.52|23743.52|23827.08|23747.08|23823.23|23743.23|10
1733800860000|2024-12-10 03:21:00|23822.64|23742.64|23847.9|23767.9|23847.9|23767.9|23822.56|23742.56|10
1733800870000|2024-12-10 03:21:10|23849.34|23769.34|23854.45|23774.45|23854.51|23774.51|23849.34|23769.34|10
1733800880000|2024-12-10 03:21:20|23852|23772|23847.62|23767.62|23855.24|23775.24|23847.62|23767.62|10
1733800890000|2024-12-10 03:21:30|23847.7|23767.7|23844.76|23764.76|23847.7|23767.7|23840.66|23760.66|10
1733800900000|2024-12-10 03:21:40|23844.16|23764.16|23851.08|23771.08|23851.34|23771.34|23844.16|23764.16|10
1733800910000|2024-12-10 03:21:50|23848.47|23768.47|23840.21|23760.21|23848.47|23768.47|23839.69|23759.69|10
1733800920000|2024-12-10 03:22:00|23824.94|23744.94|23816.45|23736.45|23824.94|23744.94|23814.62|23734.62|10
1733800930000|2024-12-10 03:22:10|23817.15|23737.15|23842.37|23762.37|23842.69|23762.69|23815.41|23735.41|10
1733800940000|2024-12-10 03:22:20|23842.43|23762.43|23838.49|23758.49|23847.61|23767.61|23838.49|23758.49|10
1733800950000|2024-12-10 03:22:30|23838.39|23758.39|23841.18|23761.18|23842.52|23762.52|23835.12|23755.12|10
1733800960000|2024-12-10 03:22:40|23840.65|23760.65|23833.32|23753.32|23840.65|23760.65|23832.22|23752.22|10
1733800970000|2024-12-10 03:22:50|23832.27|23752.27|23827.92|23747.92|23832.27|23752.27|23827.29|23747.29|10
1733800980000|2024-12-10 03:23:00|23828.76|23748.76|23816.98|23736.98|23829.16|23749.16|23816.98|23736.98|10
1733800990000|2024-12-10 03:23:10|23816.44|23736.44|23791.11|23711.11|23816.96|23736.96|23791.11|23711.11|10
1733801000000|2024-12-10 03:23:20|23786.22|23706.22|23768.36|23688.36|23786.22|23706.22|23768.36|23688.36|10
1733801010000|2024-12-10 03:23:30|23769.41|23689.41|23773.14|23693.14|23773.14|23693.14|23768.45|23688.45|10
1733801020000|2024-12-10 03:23:40|23775.5|23695.5|23765.2|23685.2|23775.5|23695.5|23764.95|23684.95|10
1733801030000|2024-12-10 03:23:50|23763.48|23683.48|23758.29|23678.29|23763.48|23683.48|23758.29|23678.29|9
1733801040000|2024-12-10 03:24:00|23757.85|23677.85|23760.67|23680.67|23760.67|23680.67|23757.85|23677.85|10
1733801050000|2024-12-10 03:24:10|23761.91|23681.91|23758.29|23678.29|23766.36|23686.36|23758.29|23678.29|10
1733801060000|2024-12-10 03:24:20|23757.14|23677.14|23752.37|23672.37|23757.14|23677.14|23752.37|23672.37|10
1733801070000|2024-12-10 03:24:30|23752.11|23672.11|23756.89|23676.89|23764.13|23684.13|23752.11|23672.11|10
1733801080000|2024-12-10 03:24:40|23753.09|23673.09|23741.14|23661.14|23753.09|23673.09|23741.14|23661.14|10
1733801090000|2024-12-10 03:24:50|23738.65|23658.65|23731.06|23651.06|23738.65|23658.65|23731.06|23651.06|10
1733801100000|2024-12-10 03:25:00|23731.02|23651.02|23741.18|23661.18|23741.69|23661.69|23731.02|23651.02|10
1733801110000|2024-12-10 03:25:10|23732.74|23652.74|23720.51|23640.51|23732.74|23652.74|23720.51|23640.51|10
1733801120000|2024-12-10 03:25:20|23719.68|23639.68|23718.65|23638.65|23719.76|23639.76|23716.99|23636.99|10
1733801130000|2024-12-10 03:25:30|23717.87|23637.87|23710.75|23630.75|23717.87|23637.87|23710.5|23630.5|10
1733801140000|2024-12-10 03:25:40|23710.02|23630.02|23706.61|23626.61|23712.76|23632.76|23706.61|23626.61|10
1733801150000|2024-12-10 03:25:50|23706.43|23626.43|23705.7|23625.7|23707.49|23627.49|23705.03|23625.03|10
1733801160000|2024-12-10 03:26:00|23700.92|23620.92|23702.88|23622.88|23705.01|23625.01|23700.61|23620.61|10
1733801170000|2024-12-10 03:26:10|23702.36|23622.36|23701.24|23621.24|23702.36|23622.36|23698.24|23618.24|10
1733801180000|2024-12-10 03:26:20|23701.25|23621.25|23705.27|23625.27|23708.12|23628.12|23701.25|23621.25|10
1733801190000|2024-12-10 03:26:30|23706.95|23626.95|23713.05|23633.05|23713.42|23633.42|23706.95|23626.95|10
1733801200000|2024-12-10 03:26:40|23711.97|23631.97|23700.99|23620.99|23712.77|23632.77|23700.99|23620.99|10
1733801210000|2024-12-10 03:26:50|23697.87|23617.87|23685.31|23605.31|23697.87|23617.87|23685.31|23605.31|10
1733801220000|2024-12-10 03:27:00|23693.01|23613.01|23697.66|23617.66|23698.74|23618.74|23690.85|23610.85|10
1733801230000|2024-12-10 03:27:10|23700.11|23620.11|23704.74|23624.74|23705.54|23625.54|23700.11|23620.11|10
1733801240000|2024-12-10 03:27:20|23703.67|23623.67|23703.23|23623.23|23703.67|23623.67|23699.99|23619.99|10
1733801250000|2024-12-10 03:27:30|23702.91|23622.91|23694.07|23614.07|23702.91|23622.91|23694.07|23614.07|10
1733801260000|2024-12-10 03:27:40|23694.6|23614.6|23699.26|23619.26|23700.22|23620.22|23694.41|23614.41|10
1733801270000|2024-12-10 03:27:50|23696.51|23616.51|23681.37|23601.37|23696.51|23616.51|23681.37|23601.37|10
1733801280000|2024-12-10 03:28:00|23680.16|23600.16|23646.74|23566.74|23680.16|23600.16|23646.58|23566.58|10
1733801290000|2024-12-10 03:28:10|23643.06|23563.06|23632.62|23552.62|23644.85|23564.85|23632.62|23552.62|10
1733801300000|2024-12-10 03:28:20|23632.3|23552.3|23626.01|23546.01|23632.3|23552.3|23626.01|23546.01|10
1733801310000|2024-12-10 03:28:30|23625.69|23545.69|23615.95|23535.95|23625.69|23545.69|23615.95|23535.95|10
1733801320000|2024-12-10 03:28:40|23613.4|23533.4|23612.32|23532.32|23613.7|23533.7|23610.64|23530.64|10
1733801330000|2024-12-10 03:28:50|23613.41|23533.41|23632.16|23552.16|23632.16|23552.16|23613.41|23533.41|10
1733801340000|2024-12-10 03:29:00|23636.39|23556.39|23673.14|23593.14|23673.14|23593.14|23636.39|23556.39|10
1733801350000|2024-12-10 03:29:10|23676.91|23596.91|23715.16|23635.16|23715.16|23635.16|23676.91|23596.91|10
1733801360000|2024-12-10 03:29:20|23722.72|23642.72|23748.21|23668.21|23748.21|23668.21|23720.8|23640.8|10
1733801370000|2024-12-10 03:29:30|23749.14|23669.14|23755.08|23675.08|23756.85|23676.85|23749.14|23669.14|10
1733801380000|2024-12-10 03:29:40|23754.31|23674.31|23760.31|23680.31|23760.74|23680.74|23752.85|23672.85|10
1733801390000|2024-12-10 03:29:50|23760.71|23680.71|23773.32|23693.32|23773.32|23693.32|23760.71|23680.71|10
1733801400000|2024-12-10 03:30:00|23775.06|23695.06|23786.79|23706.79|23786.79|23706.79|23775.06|23695.06|10
1733801410000|2024-12-10 03:30:10|23787.77|23707.77|23807.75|23727.75|23807.75|23727.75|23787.77|23707.77|10
1733801420000|2024-12-10 03:30:20|23815.27|23735.27|23822.28|23742.28|23834.56|23754.56|23815.27|23735.27|10
1733801430000|2024-12-10 03:30:30|23822.53|23742.53|23823.59|23743.59|23824.19|23744.19|23819.6|23739.6|10
1733801440000|2024-12-10 03:30:40|23823.52|23743.52|23829.34|23749.34|23831.04|23751.04|23823.52|23743.52|10
1733801450000|2024-12-10 03:30:50|23828.8|23748.8|23829.94|23749.94|23833.1|23753.1|23828.41|23748.41|10
1733801460000|2024-12-10 03:31:00|23828.19|23748.19|23853.01|23773.01|23853.01|23773.01|23825.78|23745.78|10
1733801470000|2024-12-10 03:31:10|23855.27|23775.27|23863.81|23783.81|23864.86|23784.86|23855.27|23775.27|10
1733801480000|2024-12-10 03:31:20|23863.98|23783.98|23871.49|23791.49|23871.49|23791.49|23863.98|23783.98|10
1733801490000|2024-12-10 03:31:30|23871.2|23791.2|23867.58|23787.58|23871.87|23791.87|23866.98|23786.98|10
1733801500000|2024-12-10 03:31:40|23867.13|23787.13|23854.24|23774.24|23868.84|23788.84|23854.24|23774.24|10
1733801510000|2024-12-10 03:31:50|23851.57|23771.57|23845.21|23765.21|23851.57|23771.57|23836.79|23756.79|10
1733801520000|2024-12-10 03:32:00|23841.96|23761.96|23825.64|23745.64|23842.32|23762.32|23825.64|23745.64|10
1733801530000|2024-12-10 03:32:10|23824.53|23744.53|23811.17|23731.17|23824.53|23744.53|23811.17|23731.17|10
1733801540000|2024-12-10 03:32:20|23809.52|23729.52|23803.77|23723.77|23809.93|23729.93|23803.77|23723.77|10
1733801550000|2024-12-10 03:32:30|23803.96|23723.96|23801.21|23721.21|23805.66|23725.66|23801.21|23721.21|10
1733801560000|2024-12-10 03:32:40|23801.84|23721.84|23803.26|23723.26|23803.43|23723.43|23800.76|23720.76|10
1733801570000|2024-12-10 03:32:50|23807.13|23727.13|23808.87|23728.87|23808.95|23728.95|23807.13|23727.13|10
1733801580000|2024-12-10 03:33:00|23810.56|23730.56|23810.17|23730.17|23815.05|23735.05|23809.63|23729.63|10
1733801590000|2024-12-10 03:33:10|23809.45|23729.45|23802.24|23722.24|23809.45|23729.45|23800.11|23720.11|10
1733801600000|2024-12-10 03:33:20|23805.58|23725.58|23823.57|23743.57|23823.94|23743.94|23805.58|23725.58|10
1733801610000|2024-12-10 03:33:30|23821.36|23741.36|23822.69|23742.69|23822.69|23742.69|23818.98|23738.98|10
1733801620000|2024-12-10 03:33:40|23822.97|23742.97|23833.27|23753.27|23833.27|23753.27|23822.81|23742.81|10
1733801630000|2024-12-10 03:33:50|23833.88|23753.88|23861.86|23781.86|23862.6|23782.6|23833.88|23753.88|10
1733801640000|2024-12-10 03:34:00|23860.44|23780.44|23873.17|23793.17|23873.17|23793.17|23859.64|23779.64|10
1733801650000|2024-12-10 03:34:10|23875.04|23795.04|23889.67|23809.67|23889.67|23809.67|23874.74|23794.74|10
1733801660000|2024-12-10 03:34:20|23891.14|23811.14|23895.43|23815.43|23896.17|23816.17|23891.14|23811.14|10
1733801670000|2024-12-10 03:34:30|23896.6|23816.6|23915.25|23835.25|23915.25|23835.25|23896.6|23816.6|10
1733801680000|2024-12-10 03:34:40|23916.94|23836.94|23925.99|23845.99|23925.99|23845.99|23916.94|23836.94|10
1733801690000|2024-12-10 03:34:50|23930.65|23850.65|23938.65|23858.65|23938.65|23858.65|23930.65|23850.65|10
1733801700000|2024-12-10 03:35:00|23941.32|23861.32|23943.72|23863.72|23944.55|23864.55|23941.32|23861.32|8
1733801710000|2024-12-10 03:35:10|23942.46|23862.46|23931.52|23851.52|23942.46|23862.46|23931.02|23851.02|10
1733801720000|2024-12-10 03:35:20|23928.21|23848.21|23926.95|23846.95|23928.21|23848.21|23925.09|23845.09|9
1733801730000|2024-12-10 03:35:30|23931.01|23851.01|23933.67|23853.67|23934.8|23854.8|23931.01|23851.01|10
1733801740000|2024-12-10 03:35:40|23933.39|23853.39|23931.88|23851.88|23936.57|23856.57|23931.88|23851.88|10
1733801750000|2024-12-10 03:35:50|23932.23|23852.23|23934.67|23854.67|23934.67|23854.67|23930.19|23850.19|10
1733801760000|2024-12-10 03:36:00|23935.49|23855.49|23940.14|23860.14|23940.66|23860.66|23935.24|23855.24|10
1733801770000|2024-12-10 03:36:10|23939.36|23859.36|23920.63|23840.63|23939.36|23859.36|23920.63|23840.63|10
1733801780000|2024-12-10 03:36:20|23917.88|23837.88|23913.89|23833.89|23917.88|23837.88|23913.27|23833.27|10
1733801790000|2024-12-10 03:36:30|23915.46|23835.46|23893.67|23813.67|23915.46|23835.46|23893.67|23813.67|10
1733801800000|2024-12-10 03:36:40|23894.17|23814.17|23891.79|23811.79|23894.62|23814.62|23891.79|23811.79|10
1733801810000|2024-12-10 03:36:50|23891.6|23811.6|23892.13|23812.13|23892.81|23812.81|23890.24|23810.24|9
1733801820000|2024-12-10 03:37:00|23891.82|23811.82|23887.77|23807.77|23892.14|23812.14|23887.65|23807.65|10
1733801830000|2024-12-10 03:37:10|23888.52|23808.52|23891.36|23811.36|23891.95|23811.95|23888.52|23808.52|10
1733801840000|2024-12-10 03:37:20|23892.08|23812.08|23893.35|23813.35|23894.49|23814.49|23892.08|23812.08|10
1733801850000|2024-12-10 03:37:30|23893.02|23813.02|23883.48|23803.48|23893.88|23813.88|23883.16|23803.16|10
1733801860000|2024-12-10 03:37:40|23885.09|23805.09|23892.29|23812.29|23893.63|23813.63|23885.09|23805.09|10
1733801870000|2024-12-10 03:37:50|23890.52|23810.52|23899.03|23819.03|23899.03|23819.03|23889.65|23809.65|10
1733801880000|2024-12-10 03:38:00|23898.8|23818.8|23907.85|23827.85|23907.85|23827.85|23896|23816|10
1733801890000|2024-12-10 03:38:10|23912.25|23832.25|23914.07|23834.07|23915.47|23835.47|23911.89|23831.89|10
1733801900000|2024-12-10 03:38:20|23915.92|23835.92|23911.18|23831.18|23917.68|23837.68|23911.18|23831.18|10
1733801910000|2024-12-10 03:38:30|23910.25|23830.25|23910.77|23830.77|23915.35|23835.35|23910.25|23830.25|10
1733801920000|2024-12-10 03:38:40|23909.23|23829.23|23914.19|23834.19|23916.02|23836.02|23909.23|23829.23|10
1733801930000|2024-12-10 03:38:50|23916.58|23836.58|23929.64|23849.64|23929.64|23849.64|23916.58|23836.58|10
1733801940000|2024-12-10 03:39:00|23932.85|23852.85|23952.55|23872.55|23952.98|23872.98|23932.85|23852.85|10
1733801950000|2024-12-10 03:39:10|23952.84|23872.84|23947.14|23867.14|23952.84|23872.84|23947.14|23867.14|10
1733801960000|2024-12-10 03:39:20|23948.7|23868.7|23945.28|23865.28|23951.74|23871.74|23944.85|23864.85|10
1733801970000|2024-12-10 03:39:30|23945.03|23865.03|23946.03|23866.03|23947.48|23867.48|23943.15|23863.15|10
1733801980000|2024-12-10 03:39:40|23945.19|23865.19|23941.97|23861.97|23945.28|23865.28|23939.83|23859.83|10
1733801990000|2024-12-10 03:39:50|23942.49|23862.49|23949.88|23869.88|23950.03|23870.03|23942.49|23862.49|10
1733802000000|2024-12-10 03:40:00|23950.47|23870.47|23957.67|23877.67|23957.67|23877.67|23950.47|23870.47|10
1733802010000|2024-12-10 03:40:10|23958.49|23878.49|23968.88|23888.88|23968.88|23888.88|23958.22|23878.22|10
1733802020000|2024-12-10 03:40:20|23969.44|23889.44|23973.44|23893.44|23973.44|23893.44|23969.05|23889.05|10
1733802030000|2024-12-10 03:40:30|23974.46|23894.46|23970.87|23890.87|23974.46|23894.46|23969.68|23889.68|10
1733802040000|2024-12-10 03:40:40|23971.76|23891.76|23973.24|23893.24|23973.89|23893.89|23970.49|23890.49|10
1733802050000|2024-12-10 03:40:50|23973.51|23893.51|23994.45|23914.45|23994.45|23914.45|23973.51|23893.51|10
1733802060000|2024-12-10 03:41:00|23993.56|23913.56|23988.94|23908.94|23993.66|23913.66|23988.94|23908.94|10
1733802070000|2024-12-10 03:41:10|23989.51|23909.51|23993.42|23913.42|23993.42|23913.42|23987.53|23907.53|10
1733802080000|2024-12-10 03:41:20|23992.65|23912.65|23992.98|23912.98|23992.98|23912.98|23989.56|23909.56|10
1733802090000|2024-12-10 03:41:30|23992.89|23912.89|23993.53|23913.53|23993.53|23913.53|23990.92|23910.92|10
1733802100000|2024-12-10 03:41:40|23993.06|23913.06|23986.17|23906.17|23993.29|23913.29|23986.17|23906.17|10
1733802110000|2024-12-10 03:41:50|23986.69|23906.69|23985.5|23905.5|23987.08|23907.08|23985.1|23905.1|10
1733802120000|2024-12-10 03:42:00|23986.01|23906.01|23986.63|23906.63|23988.22|23908.22|23986.01|23906.01|10
1733802130000|2024-12-10 03:42:10|23986.62|23906.62|23988.73|23908.73|23988.73|23908.73|23984.5|23904.5|10
1733802140000|2024-12-10 03:42:20|23989.21|23909.21|23998.14|23918.14|23998.14|23918.14|23989.21|23909.21|10
1733802150000|2024-12-10 03:42:30|24000.27|23920.27|24032.86|23952.86|24032.86|23952.86|24000.27|23920.27|10
1733802160000|2024-12-10 03:42:40|24040.67|23960.67|24065.84|23985.84|24065.84|23985.84|24040.67|23960.67|10
1733802170000|2024-12-10 03:42:50|24065.66|23985.66|24069.43|23989.43|24071.36|23991.36|24065.08|23985.08|9
1733802180000|2024-12-10 03:43:00|24068.78|23988.78|24070.56|23990.56|24070.87|23990.87|24066.94|23986.94|10
1733802190000|2024-12-10 03:43:10|24070.97|23990.97|24070.49|23990.49|24072.16|23992.16|24068.42|23988.42|10
1733802200000|2024-12-10 03:43:20|24068.37|23988.37|24066.14|23986.14|24069.99|23989.99|24066.14|23986.14|10
1733802210000|2024-12-10 03:43:30|24067.34|23987.34|24066.68|23986.68|24068.43|23988.43|24065.32|23985.32|10
1733802220000|2024-12-10 03:43:40|24066.91|23986.91|24072.64|23992.64|24072.64|23992.64|24066.91|23986.91|10
1733802230000|2024-12-10 03:43:50|24072.55|23992.55|24069.9|23989.9|24074.85|23994.85|24069.83|23989.83|10
1733802240000|2024-12-10 03:44:00|24070.37|23990.37|24069.82|23989.82|24072.43|23992.43|24069.82|23989.82|10
1733802250000|2024-12-10 03:44:10|24069.7|23989.7|24075.36|23995.36|24075.89|23995.89|24069.7|23989.7|10
1733802260000|2024-12-10 03:44:20|24075.84|23995.84|24075.47|23995.47|24076.17|23996.17|24074.01|23994.01|10
1733802270000|2024-12-10 03:44:30|24075.84|23995.84|24078.05|23998.05|24078.36|23998.36|24075.11|23995.11|10
1733802280000|2024-12-10 03:44:40|24077.41|23997.41|24078.08|23998.08|24079.1|23999.1|24074.78|23994.78|10
1733802290000|2024-12-10 03:44:50|24077.96|23997.96|24091.7|24011.7|24091.7|24011.7|24077.33|23997.33|10
1733802300000|2024-12-10 03:45:00|24092.15|24012.15|24088.06|24008.06|24095.75|24015.75|24087.84|24007.84|10
1733802310000|2024-12-10 03:45:10|24087.85|24007.85|24083.6|24003.6|24088.15|24008.15|24083.6|24003.6|10
1733802320000|2024-12-10 03:45:20|24083.7|24003.7|24085.1|24005.1|24087.16|24007.16|24082.83|24002.83|10
1733802330000|2024-12-10 03:45:30|24085.98|24005.98|24077.56|23997.56|24085.98|24005.98|24077.56|23997.56|10
1733802340000|2024-12-10 03:45:40|24076.99|23996.99|24080.8|24000.8|24080.8|24000.8|24076.85|23996.85|9
1733802350000|2024-12-10 03:45:50|24081.9|24001.9|24090.92|24010.92|24090.92|24010.92|24080.85|24000.85|10
1733802360000|2024-12-10 03:46:00|24091.87|24011.87|24095.7|24015.7|24096.67|24016.67|24091.87|24011.87|10
1733802370000|2024-12-10 03:46:10|24095.76|24015.76|24099.01|24019.01|24099.01|24019.01|24094.13|24014.13|10
1733802380000|2024-12-10 03:46:20|24100.08|24020.08|24115.82|24035.82|24115.82|24035.82|24100.08|24020.08|10
1733802390000|2024-12-10 03:46:30|24120.4|24040.4|24133.28|24053.28|24134.16|24054.16|24120.4|24040.4|10
1733802400000|2024-12-10 03:46:40|24131.94|24051.94|24134.37|24054.37|24137.42|24057.42|24131.94|24051.94|10
1733802410000|2024-12-10 03:46:50|24133.76|24053.76|24141.22|24061.22|24141.22|24061.22|24133.15|24053.15|10
1733802420000|2024-12-10 03:47:00|24142.78|24062.78|24144.91|24064.91|24144.91|24064.91|24141.23|24061.23|10
1733802430000|2024-12-10 03:47:10|24147.43|24067.43|24153.09|24073.09|24153.09|24073.09|24147.43|24067.43|9
1733802440000|2024-12-10 03:47:20|24152.44|24072.44|24156.09|24076.09|24156.57|24076.57|24151.45|24071.45|10
1733802450000|2024-12-10 03:47:30|24156.72|24076.72|24162.39|24082.39|24163.06|24083.06|24156.72|24076.72|10
1733802460000|2024-12-10 03:47:40|24162.28|24082.28|24159.91|24079.91|24162.28|24082.28|24159.87|24079.87|9
1733802470000|2024-12-10 03:47:50|24160.39|24080.39|24165.62|24085.62|24165.85|24085.85|24160.39|24080.39|10
1733802480000|2024-12-10 03:48:00|24165.91|24085.91|24162.8|24082.8|24166.76|24086.76|24162.8|24082.8|10
1733802490000|2024-12-10 03:48:10|24163.37|24083.37|24161.83|24081.83|24166.08|24086.08|24161.54|24081.54|10
1733802500000|2024-12-10 03:48:20|24160.93|24080.93|24155.64|24075.64|24160.93|24080.93|24155.64|24075.64|10
1733802510000|2024-12-10 03:48:30|24153.89|24073.89|24158.1|24078.1|24159.59|24079.59|24153.11|24073.11|10
1733802520000|2024-12-10 03:48:40|24156.52|24076.52|24155.55|24075.55|24159.27|24079.27|24155.52|24075.52|10
1733802530000|2024-12-10 03:48:50|24155.37|24075.37|24148.95|24068.95|24155.37|24075.37|24148.95|24068.95|10
1733802540000|2024-12-10 03:49:00|24149.37|24069.37|24145.58|24065.58|24149.37|24069.37|24144.79|24064.79|10
1733802550000|2024-12-10 03:49:10|24145.68|24065.68|24144.86|24064.86|24145.87|24065.87|24141.23|24061.23|10
1733802560000|2024-12-10 03:49:20|24144.88|24064.88|24147.24|24067.24|24148.04|24068.04|24144.43|24064.43|10
1733802570000|2024-12-10 03:49:30|24144.92|24064.92|24133.56|24053.56|24144.92|24064.92|24133.56|24053.56|10
1733802580000|2024-12-10 03:49:40|24132.33|24052.33|24120.47|24040.47|24132.33|24052.33|24120.47|24040.47|10
1733802590000|2024-12-10 03:49:50|24121.19|24041.19|24123.45|24043.45|24123.45|24043.45|24121.19|24041.19|10
1733802600000|2024-12-10 03:50:00|24122.52|24042.52|24120.92|24040.92|24124.51|24044.51|24120.92|24040.92|10
1733802610000|2024-12-10 03:50:10|24120.72|24040.72|24122.11|24042.11|24123.96|24043.96|24120.72|24040.72|10
1733802620000|2024-12-10 03:50:20|24122.97|24042.97|24124.41|24044.41|24125.49|24045.49|24122.97|24042.97|10
1733802630000|2024-12-10 03:50:30|24123.93|24043.93|24128.98|24048.98|24128.98|24048.98|24122.92|24042.92|10
1733802640000|2024-12-10 03:50:40|24129.53|24049.53|24128.02|24048.02|24129.97|24049.97|24127.87|24047.87|10
1733802650000|2024-12-10 03:50:50|24128.51|24048.51|24132.12|24052.12|24132.12|24052.12|24126.99|24046.99|10
1733802660000|2024-12-10 03:51:00|24134.25|24054.25|24141.95|24061.95|24141.95|24061.95|24134.25|24054.25|10
1733802670000|2024-12-10 03:51:10|24142.39|24062.39|24149.08|24069.08|24149.08|24069.08|24142.39|24062.39|9
1733802680000|2024-12-10 03:51:20|24149.71|24069.71|24156.21|24076.21|24156.21|24076.21|24149.71|24069.71|10
1733802690000|2024-12-10 03:51:30|24156.66|24076.66|24153.51|24073.51|24157.21|24077.21|24153.51|24073.51|10
1733802700000|2024-12-10 03:51:40|24152.52|24072.52|24153.78|24073.78|24154.22|24074.22|24152.52|24072.52|10
1733802710000|2024-12-10 03:51:50|24154.65|24074.65|24159.8|24079.8|24160.21|24080.21|24154.65|24074.65|10
1733802720000|2024-12-10 03:52:00|24158.77|24078.77|24163.17|24083.17|24163.83|24083.83|24158.77|24078.77|10
1733802730000|2024-12-10 03:52:10|24163.38|24083.38|24167.39|24087.39|24167.57|24087.57|24163.38|24083.38|10
1733802740000|2024-12-10 03:52:20|24166.98|24086.98|24169.26|24089.26|24169.64|24089.64|24166.98|24086.98|10
1733802750000|2024-12-10 03:52:30|24168.72|24088.72|24172.64|24092.64|24172.64|24092.64|24168.1|24088.1|10
1733802760000|2024-12-10 03:52:40|24171.91|24091.91|24173.16|24093.16|24173.33|24093.33|24171.91|24091.91|10
1733802770000|2024-12-10 03:52:50|24173.66|24093.66|24179.89|24099.89|24179.89|24099.89|24173.66|24093.66|10
1733802780000|2024-12-10 03:53:00|24180.59|24100.59|24191.14|24111.14|24191.14|24111.14|24180.59|24100.59|10
1733802790000|2024-12-10 03:53:10|24191.58|24111.58|24191.2|24111.2|24196.55|24116.55|24191.14|24111.14|10
1733802800000|2024-12-10 03:53:20|24190.33|24110.33|24191.63|24111.63|24191.84|24111.84|24187.46|24107.46|10
1733802810000|2024-12-10 03:53:30|24191.95|24111.95|24196.58|24116.58|24196.58|24116.58|24191.95|24111.95|10
1733802820000|2024-12-10 03:53:40|24196.96|24116.96|24196.33|24116.33|24197.22|24117.22|24195.82|24115.82|10
1733802830000|2024-12-10 03:53:50|24196.63|24116.63|24199.46|24119.46|24200.17|24120.17|24196.63|24116.63|10
1733802840000|2024-12-10 03:54:00|24199.96|24119.96|24201.26|24121.26|24201.52|24121.52|24199.86|24119.86|10
1733802850000|2024-12-10 03:54:10|24199.92|24119.92|24202.98|24122.98|24202.98|24122.98|24199.72|24119.72|10
1733802860000|2024-12-10 03:54:20|24203.81|24123.81|24204.55|24124.55|24206.25|24126.25|24203.81|24123.81|10
1733802870000|2024-12-10 03:54:30|24204.5|24124.5|24202.08|24122.08|24204.5|24124.5|24201.96|24121.96|10
1733802880000|2024-12-10 03:54:40|24203.34|24123.34|24201.63|24121.63|24203.57|24123.57|24201.63|24121.63|9
1733802890000|2024-12-10 03:54:50|24201.83|24121.83|24201.93|24121.93|24202.45|24122.45|24200.84|24120.84|10
1733802900000|2024-12-10 03:55:00|24202.08|24122.08|24201.77|24121.77|24203.63|24123.63|24201.77|24121.77|10
1733802910000|2024-12-10 03:55:10|24199.47|24119.47|24198.14|24118.14|24199.47|24119.47|24197.94|24117.94|10
1733802920000|2024-12-10 03:55:20|24198.47|24118.47|24211.49|24131.49|24211.49|24131.49|24198.47|24118.47|10
1733802930000|2024-12-10 03:55:30|24212.53|24132.53|24205.35|24125.35|24214.06|24134.06|24205.35|24125.35|10
1733802940000|2024-12-10 03:55:40|24204.63|24124.63|24201.64|24121.64|24204.63|24124.63|24200.68|24120.68|10
1733802950000|2024-12-10 03:55:50|24202.34|24122.34|24203.34|24123.34|24203.34|24123.34|24201.47|24121.47|9
1733802960000|2024-12-10 03:56:00|24203.1|24123.1|24210.37|24130.37|24210.99|24130.99|24203.1|24123.1|10
1733802970000|2024-12-10 03:56:10|24210.94|24130.94|24214.16|24134.16|24214.3|24134.3|24210.08|24130.08|10
1733802980000|2024-12-10 03:56:20|24214.81|24134.81|24224.21|24144.21|24225.08|24145.08|24214.81|24134.81|10
1733802990000|2024-12-10 03:56:30|24224.52|24144.52|24219.39|24139.39|24224.52|24144.52|24219.39|24139.39|10
1733803000000|2024-12-10 03:56:40|24219.65|24139.65|24219.28|24139.28|24219.65|24139.65|24217.1|24137.1|10
1733803010000|2024-12-10 03:56:50|24218.93|24138.93|24216.79|24136.79|24221.84|24141.84|24216.79|24136.79|10
1733803020000|2024-12-10 03:57:00|24215.19|24135.19|24207.82|24127.82|24215.19|24135.19|24206.58|24126.58|10
1733803030000|2024-12-10 03:57:10|24202.39|24122.39|24196.53|24116.53|24204.36|24124.36|24196.53|24116.53|10
1733803040000|2024-12-10 03:57:20|24195.07|24115.07|24177.4|24097.4|24195.07|24115.07|24177.4|24097.4|10
1733803050000|2024-12-10 03:57:30|24177.06|24097.06|24176.38|24096.38|24178.91|24098.91|24176.38|24096.38|10
1733803060000|2024-12-10 03:57:40|24175.85|24095.85|24166.9|24086.9|24175.85|24095.85|24166.9|24086.9|10
1733803070000|2024-12-10 03:57:50|24166.81|24086.81|24161.71|24081.71|24167.44|24087.44|24161.71|24081.71|10
1733803080000|2024-12-10 03:58:00|24161.19|24081.19|24141.25|24061.25|24161.19|24081.19|24141.25|24061.25|10
1733803090000|2024-12-10 03:58:10|24150.38|24070.38|24143.39|24063.39|24150.38|24070.38|24143.09|24063.09|10
1733803100000|2024-12-10 03:58:20|24143.55|24063.55|24144.74|24064.74|24144.74|24064.74|24141.05|24061.05|9
1733803110000|2024-12-10 03:58:30|24145.82|24065.82|24143.26|24063.26|24145.82|24065.82|24142.8|24062.8|10
1733803120000|2024-12-10 03:58:40|24143.65|24063.65|24141.59|24061.59|24144.54|24064.54|24141.59|24061.59|10
1733803130000|2024-12-10 03:58:50|24142.04|24062.04|24146.26|24066.26|24146.26|24066.26|24142.04|24062.04|10
1733803140000|2024-12-10 03:59:00|24146.8|24066.8|24141.36|24061.36|24146.8|24066.8|24141.36|24061.36|10
1733803150000|2024-12-10 03:59:10|24141.5|24061.5|24148.49|24068.49|24148.49|24068.49|24141.5|24061.5|10
1733803160000|2024-12-10 03:59:20|24149.14|24069.14|24159.24|24079.24|24159.24|24079.24|24149.14|24069.14|10
1733803170000|2024-12-10 03:59:30|24162.76|24082.76|24176.05|24096.05|24176.05|24096.05|24162.76|24082.76|10
1733803180000|2024-12-10 03:59:40|24175.79|24095.79|24181.05|24101.05|24181.95|24101.95|24175.79|24095.79|10
1733803190000|2024-12-10 03:59:50|24179.99|24099.99|24187.43|24107.43|24187.43|24107.43|24179.75|24099.75|10
1733803200000|2024-12-10 04:00:00|24187.59|24107.59|24179.5|24099.5|24188.95|24108.95|24179.5|24099.5|10
1733803210000|2024-12-10 04:00:10|24177.19|24097.19|24167.72|24087.72|24177.19|24097.19|24167.72|24087.72|10
1733803220000|2024-12-10 04:00:20|24168.7|24088.7|24171.08|24091.08|24171.08|24091.08|24166.88|24086.88|10
1733803230000|2024-12-10 04:00:30|24171.56|24091.56|24163.12|24083.12|24172.47|24092.47|24163.12|24083.12|10
1733803240000|2024-12-10 04:00:40|24164.02|24084.02|24161.45|24081.45|24164.12|24084.12|24160.65|24080.65|10
1733803250000|2024-12-10 04:00:50|24161.86|24081.86|24158.25|24078.25|24161.86|24081.86|24158.25|24078.25|10
1733803260000|2024-12-10 04:01:00|24158.64|24078.64|24158.22|24078.22|24159.95|24079.95|24156.97|24076.97|10
1733803270000|2024-12-10 04:01:10|24158.46|24078.46|24156.68|24076.68|24161.04|24081.04|24156.66|24076.66|10
1733803280000|2024-12-10 04:01:20|24155.97|24075.97|24150.49|24070.49|24155.97|24075.97|24149.66|24069.66|10
1733803290000|2024-12-10 04:01:30|24150.13|24070.13|24142.76|24062.76|24150.56|24070.56|24142.76|24062.76|10
1733803300000|2024-12-10 04:01:40|24141.38|24061.38|24140.01|24060.01|24141.38|24061.38|24138.33|24058.33|9
1733803310000|2024-12-10 04:01:50|24139.78|24059.78|24145.7|24065.7|24145.7|24065.7|24139.66|24059.66|10
1733803320000|2024-12-10 04:02:00|24145.89|24065.89|24142.28|24062.28|24145.89|24065.89|24140.73|24060.73|10
1733803330000|2024-12-10 04:02:10|24142.53|24062.53|24144.52|24064.52|24144.52|24064.52|24141.19|24061.19|10
1733803340000|2024-12-10 04:02:20|24144.43|24064.43|24109.72|24029.72|24151.31|24071.31|24109.72|24029.72|10
1733803350000|2024-12-10 04:02:30|24103.66|24023.66|24081.27|24001.27|24104.64|24024.64|24081.27|24001.27|10
1733803360000|2024-12-10 04:02:40|24082.5|24002.5|24074.85|23994.85|24082.5|24002.5|24074.06|23994.06|10
1733803370000|2024-12-10 04:02:50|24074.59|23994.59|24082.45|24002.45|24082.45|24002.45|24074.59|23994.59|10
1733803380000|2024-12-10 04:03:00|24082.66|24002.66|24084.9|24004.9|24084.9|24004.9|24082.24|24002.24|10
1733803390000|2024-12-10 04:03:10|24086.16|24006.16|24093.24|24013.24|24093.77|24013.77|24086.16|24006.16|10
1733803400000|2024-12-10 04:03:20|24094.05|24014.05|24097.93|24017.93|24098.84|24018.84|24094.05|24014.05|10
1733803410000|2024-12-10 04:03:30|24098.83|24018.83|24106.12|24026.12|24106.12|24026.12|24098.48|24018.48|10
1733803420000|2024-12-10 04:03:40|24107.09|24027.09|24106.72|24026.72|24107.99|24027.99|24106.16|24026.16|10
1733803430000|2024-12-10 04:03:50|24106.44|24026.44|24105.94|24025.94|24110.4|24030.4|24105.51|24025.51|10
1733803440000|2024-12-10 04:04:00|24107.08|24027.08|24108.72|24028.72|24108.74|24028.74|24107.08|24027.08|10
1733803450000|2024-12-10 04:04:10|24109.19|24029.19|24108.05|24028.05|24110.28|24030.28|24108.05|24028.05|10
1733803460000|2024-12-10 04:04:20|24108.5|24028.5|24107.26|24027.26|24111.48|24031.48|24107.26|24027.26|10
1733803470000|2024-12-10 04:04:30|24106.9|24026.9|24096.83|24016.83|24107.13|24027.13|24096.83|24016.83|10
1733803480000|2024-12-10 04:04:40|24097.02|24017.02|24089.5|24009.5|24097.02|24017.02|24089.5|24009.5|10
1733803490000|2024-12-10 04:04:50|24089.87|24009.87|24089.77|24009.77|24092.15|24012.15|24089.4|24009.4|10
1733803500000|2024-12-10 04:05:00|24089.18|24009.18|24076.87|23996.87|24089.18|24009.18|24076.42|23996.42|10
1733803510000|2024-12-10 04:05:10|24076.67|23996.67|24068.39|23988.39|24076.67|23996.67|24068.39|23988.39|10
1733803520000|2024-12-10 04:05:20|24066.16|23986.16|24066.12|23986.12|24067.67|23987.67|24065.08|23985.08|10
1733803530000|2024-12-10 04:05:30|24066.49|23986.49|24066.81|23986.81|24067.43|23987.43|24064.3|23984.3|10
1733803540000|2024-12-10 04:05:40|24068.67|23988.67|24066.17|23986.17|24069.23|23989.23|24063.11|23983.11|10
1733803550000|2024-12-10 04:05:50|24065.74|23985.74|24066|23986|24066.48|23986.48|24063.07|23983.07|10
1733803560000|2024-12-10 04:06:00|24065.64|23985.64|24070.15|23990.15|24070.15|23990.15|24065.3|23985.3|10
1733803570000|2024-12-10 04:06:10|24072.67|23992.67|24081.49|24001.49|24081.49|24001.49|24072.67|23992.67|10
1733803580000|2024-12-10 04:06:20|24082.27|24002.27|24089.88|24009.88|24089.88|24009.88|24082.27|24002.27|10
1733803590000|2024-12-10 04:06:30|24090.14|24010.14|24085.66|24005.66|24091.79|24011.79|24085.43|24005.43|10
1733803600000|2024-12-10 04:06:40|24088.93|24008.93|24094.13|24014.13|24094.15|24014.15|24088.75|24008.75|10
1733803610000|2024-12-10 04:06:50|24094.43|24014.43|24099.66|24019.66|24099.66|24019.66|24094.38|24014.38|10
1733803620000|2024-12-10 04:07:00|24099.87|24019.87|24091.18|24011.18|24099.87|24019.87|24091.18|24011.18|10
1733803630000|2024-12-10 04:07:10|24090.8|24010.8|24089.58|24009.58|24090.8|24010.8|24088.08|24008.08|10
1733803640000|2024-12-10 04:07:20|24088.63|24008.63|24083.02|24003.02|24088.63|24008.63|24083.02|24003.02|10
1733803650000|2024-12-10 04:07:30|24082.98|24002.98|24077.55|23997.55|24082.98|24002.98|24076.69|23996.69|10
1733803660000|2024-12-10 04:07:40|24076.31|23996.31|24078.07|23998.07|24079.33|23999.33|24076.31|23996.31|10
1733803670000|2024-12-10 04:07:50|24078.37|23998.37|24072.22|23992.22|24078.4|23998.4|24072.22|23992.22|10
1733803680000|2024-12-10 04:08:00|24072.44|23992.44|24067.97|23987.97|24072.63|23992.63|24067.97|23987.97|10
1733803690000|2024-12-10 04:08:10|24069.34|23989.34|24074.29|23994.29|24075.48|23995.48|24069.34|23989.34|10
1733803700000|2024-12-10 04:08:20|24074.17|23994.17|24068.35|23988.35|24076.5|23996.5|24068.35|23988.35|10
1733803710000|2024-12-10 04:08:30|24067.38|23987.38|24064.25|23984.25|24067.85|23987.85|24062.71|23982.71|10
1733803720000|2024-12-10 04:08:40|24064.71|23984.71|24077.43|23997.43|24077.43|23997.43|24064.71|23984.71|10
1733803730000|2024-12-10 04:08:50|24078.79|23998.79|24080.11|24000.11|24081.58|24001.58|24078.79|23998.79|10
1733803740000|2024-12-10 04:09:00|24078.52|23998.52|24064.01|23984.01|24078.52|23998.52|24063.97|23983.97|10
1733803750000|2024-12-10 04:09:10|24064.78|23984.78|24072.43|23992.43|24072.43|23992.43|24064.78|23984.78|10
1733803760000|2024-12-10 04:09:20|24071.96|23991.96|24072.83|23992.83|24072.83|23992.83|24070.16|23990.16|10
1733803770000|2024-12-10 04:09:30|24073.08|23993.08|24082.3|24002.3|24082.3|24002.3|24071.95|23991.95|10
1733803780000|2024-12-10 04:09:40|24082.74|24002.74|24089.13|24009.13|24089.13|24009.13|24082.74|24002.74|10
1733803790000|2024-12-10 04:09:50|24089.3|24009.3|24084.8|24004.8|24089.3|24009.3|24084.8|24004.8|10
1733803800000|2024-12-10 04:10:00|24083.98|24003.98|24079.04|23999.04|24083.99|24003.99|24079.04|23999.04|10
1733803810000|2024-12-10 04:10:10|24079.77|23999.77|24077.1|23997.1|24082.76|24002.76|24077.1|23997.1|10
1733803820000|2024-12-10 04:10:20|24076.19|23996.19|24066.38|23986.38|24076.19|23996.19|24065.89|23985.89|10
1733803830000|2024-12-10 04:10:30|24067.12|23987.12|24067.9|23987.9|24070.74|23990.74|24067.12|23987.12|10
1733803840000|2024-12-10 04:10:40|24068.19|23988.19|24069.22|23989.22|24069.35|23989.35|24067.18|23987.18|10
1733803850000|2024-12-10 04:10:50|24069.08|23989.08|24059.69|23979.69|24069.08|23989.08|24059.69|23979.69|10
1733803860000|2024-12-10 04:11:00|24058.77|23978.77|24055.33|23975.33|24058.77|23978.77|24053.12|23973.12|10
1733803870000|2024-12-10 04:11:10|24055.65|23975.65|24053.77|23973.77|24055.65|23975.65|24053.38|23973.38|10
1733803880000|2024-12-10 04:11:20|24054.65|23974.65|24052.87|23972.87|24054.65|23974.65|24050.9|23970.9|10
1733803890000|2024-12-10 04:11:30|24051.31|23971.31|24046.44|23966.44|24051.34|23971.34|24046.44|23966.44|10
1733803900000|2024-12-10 04:11:40|24045.53|23965.53|24039.83|23959.83|24045.61|23965.61|24039.83|23959.83|10
1733803910000|2024-12-10 04:11:50|24039.46|23959.46|24029.67|23949.67|24039.46|23959.46|24029.67|23949.67|10
1733803920000|2024-12-10 04:12:00|24029.54|23949.54|24029.48|23949.48|24032.11|23952.11|24029.12|23949.12|10
1733803930000|2024-12-10 04:12:10|24029.39|23949.39|24024.01|23944.01|24029.39|23949.39|24024.01|23944.01|10
1733803940000|2024-12-10 04:12:20|24023.5|23943.5|24021.84|23941.84|24023.5|23943.5|24021.28|23941.28|10
1733803950000|2024-12-10 04:12:30|24022.72|23942.72|24025.58|23945.58|24026.12|23946.12|24021.75|23941.75|10
1733803960000|2024-12-10 04:12:40|24024.8|23944.8|24021.67|23941.67|24025.94|23945.94|24021.3|23941.3|10
1733803970000|2024-12-10 04:12:50|24021.59|23941.59|24015.37|23935.37|24021.59|23941.59|24014.24|23934.24|10
1733803980000|2024-12-10 04:13:00|24015.49|23935.49|24006.34|23926.34|24015.49|23935.49|24006.34|23926.34|9
1733803990000|2024-12-10 04:13:10|24006.47|23926.47|24002.59|23922.59|24007.37|23927.37|24002.59|23922.59|10
1733804000000|2024-12-10 04:13:20|24002.06|23922.06|23996.58|23916.58|24002.77|23922.77|23996.58|23916.58|10
1733804010000|2024-12-10 04:13:30|23994.74|23914.74|23984.02|23904.02|23994.74|23914.74|23984.02|23904.02|10
1733804020000|2024-12-10 04:13:40|23983.36|23903.36|23981.05|23901.05|23983.78|23903.78|23979.91|23899.91|10
1733804030000|2024-12-10 04:13:50|23980.87|23900.87|23981.03|23901.03|23981.98|23901.98|23980.35|23900.35|10
1733804040000|2024-12-10 04:14:00|23980.28|23900.28|23985.15|23905.15|23985.15|23905.15|23977.24|23897.24|10
1733804050000|2024-12-10 04:14:10|23986.76|23906.76|23992.09|23912.09|23992.25|23912.25|23986.76|23906.76|10
1733804060000|2024-12-10 04:14:20|23991.85|23911.85|23993.7|23913.7|23993.7|23913.7|23989.12|23909.12|10
1733804070000|2024-12-10 04:14:30|23993.92|23913.92|24002.57|23922.57|24002.57|23922.57|23993.84|23913.84|10
1733804080000|2024-12-10 04:14:40|24005.18|23925.18|24008.2|23928.2|24009.58|23929.58|24005.18|23925.18|10
1733804090000|2024-12-10 04:14:50|24004.91|23924.91|24005.19|23925.19|24006.16|23926.16|24003.03|23923.03|10
1733804100000|2024-12-10 04:15:00|24005.14|23925.14|23993.47|23913.47|24005.14|23925.14|23993.47|23913.47|10
1733804110000|2024-12-10 04:15:10|23991.03|23911.03|23984.49|23904.49|23991.03|23911.03|23981.33|23901.33|10
1733804120000|2024-12-10 04:15:20|23984.36|23904.36|23989.43|23909.43|23989.43|23909.43|23984.36|23904.36|10
1733804130000|2024-12-10 04:15:30|23988.79|23908.79|23977.35|23897.35|23989.49|23909.49|23977.35|23897.35|10
1733804140000|2024-12-10 04:15:40|23974.13|23894.13|23965.56|23885.56|23974.13|23894.13|23963.77|23883.77|10
1733804150000|2024-12-10 04:15:50|23966.16|23886.16|23958.71|23878.71|23966.16|23886.16|23958.68|23878.68|10
1733804160000|2024-12-10 04:16:00|23958.24|23878.24|23948.5|23868.5|23958.52|23878.52|23948.5|23868.5|9
1733804170000|2024-12-10 04:16:10|23947.29|23867.29|23930.58|23850.58|23947.29|23867.29|23930.58|23850.58|10
1733804180000|2024-12-10 04:16:20|23929.49|23849.49|23923.42|23843.42|23929.91|23849.91|23923.42|23843.42|9
1733804190000|2024-12-10 04:16:30|23920.1|23840.1|23914.65|23834.65|23920.45|23840.45|23914.07|23834.07|10
1733804200000|2024-12-10 04:16:40|23915.92|23835.92|23909.51|23829.51|23915.92|23835.92|23907.43|23827.43|9
1733804210000|2024-12-10 04:16:50|23910.32|23830.32|23909.84|23829.84|23911.51|23831.51|23905.7|23825.7|10
1733804220000|2024-12-10 04:17:00|23912.56|23832.56|23919.52|23839.52|23924.86|23844.86|23912.47|23832.47|10
1733804230000|2024-12-10 04:17:10|23919.46|23839.46|23919.34|23839.34|23921.17|23841.17|23918.39|23838.39|10
1733804240000|2024-12-10 04:17:20|23919.88|23839.88|23925.16|23845.16|23925.16|23845.16|23919.88|23839.88|10
1733804250000|2024-12-10 04:17:30|23926.79|23846.79|23936.34|23856.34|23936.34|23856.34|23926.79|23846.79|10
1733804260000|2024-12-10 04:17:40|23936.33|23856.33|23939.25|23859.25|23939.25|23859.25|23936.33|23856.33|10
1733804270000|2024-12-10 04:17:50|23939.15|23859.15|23932.82|23852.82|23939.15|23859.15|23931.08|23851.08|10
1733804280000|2024-12-10 04:18:00|23932.13|23852.13|23931.01|23851.01|23934.63|23854.63|23931.01|23851.01|10
1733804290000|2024-12-10 04:18:10|23928.02|23848.02|23916.14|23836.14|23928.02|23848.02|23916.14|23836.14|10
1733804300000|2024-12-10 04:18:20|23912.92|23832.92|23909.34|23829.34|23912.92|23832.92|23907.85|23827.85|10
1733804310000|2024-12-10 04:18:30|23907.57|23827.57|23899.01|23819.01|23907.57|23827.57|23898.68|23818.68|10
1733804320000|2024-12-10 04:18:40|23899.22|23819.22|23890|23810|23899.97|23819.97|23890|23810|10
1733804330000|2024-12-10 04:18:50|23884.29|23804.29|23870|23790|23884.29|23804.29|23870|23790|10
1733804340000|2024-12-10 04:19:00|23868.29|23788.29|23868.65|23788.65|23868.65|23788.65|23865.73|23785.73|10
1733804350000|2024-12-10 04:19:10|23868.97|23788.97|23883.4|23803.4|23883.4|23803.4|23868.97|23788.97|10
1733804360000|2024-12-10 04:19:20|23883.96|23803.96|23894.25|23814.25|23896.4|23816.4|23883.96|23803.96|10
1733804370000|2024-12-10 04:19:30|23893.72|23813.72|23893.16|23813.16|23897.16|23817.16|23893.16|23813.16|10
1733804380000|2024-12-10 04:19:40|23892.92|23812.92|23895.76|23815.76|23895.76|23815.76|23892.22|23812.22|10
1733804390000|2024-12-10 04:19:50|23896.87|23816.87|23912.1|23832.1|23912.1|23832.1|23896.87|23816.87|10
1733804400000|2024-12-10 04:20:00|23915.62|23835.62|23923.59|23843.59|23925.09|23845.09|23915.62|23835.62|10
1733804410000|2024-12-10 04:20:10|23924.16|23844.16|23934.34|23854.34|23934.34|23854.34|23924.16|23844.16|10
1733804420000|2024-12-10 04:20:20|23936.93|23856.93|23949.56|23869.56|23949.6|23869.6|23936.93|23856.93|10
1733804430000|2024-12-10 04:20:30|23951.68|23871.68|23993.4|23913.4|23993.4|23913.4|23951.68|23871.68|9
1733804440000|2024-12-10 04:20:40|23997.77|23917.77|23998.41|23918.41|24003.6|23923.6|23996.76|23916.76|10
1733804450000|2024-12-10 04:20:50|23996.96|23916.96|23999.26|23919.26|23999.26|23919.26|23995.53|23915.53|10
1733804460000|2024-12-10 04:21:00|23999.97|23919.97|24003.42|23923.42|24003.42|23923.42|23999.97|23919.97|10
1733804470000|2024-12-10 04:21:10|24003.25|23923.25|24008.87|23928.87|24008.87|23928.87|24003.25|23923.25|10
1733804480000|2024-12-10 04:21:20|24007.39|23927.39|23995.27|23915.27|24007.52|23927.52|23995.27|23915.27|10
1733804490000|2024-12-10 04:21:30|23990.05|23910.05|23993.08|23913.08|23993.09|23913.09|23990.05|23910.05|10
1733804500000|2024-12-10 04:21:40|23994.71|23914.71|24000.68|23920.68|24000.68|23920.68|23994.34|23914.34|10
1733804510000|2024-12-10 04:21:50|24002.26|23922.26|24010.3|23930.3|24010.3|23930.3|24002.26|23922.26|10
1733804520000|2024-12-10 04:22:00|24010.88|23930.88|24023.03|23943.03|24023.04|23943.04|24010.88|23930.88|10
1733804530000|2024-12-10 04:22:10|24023.25|23943.25|24026|23946|24026|23946|24021.29|23941.29|10
1733804540000|2024-12-10 04:22:20|24027.49|23947.49|24035.63|23955.63|24035.63|23955.63|24027.49|23947.49|10
1733804550000|2024-12-10 04:22:30|24037.26|23957.26|24037.78|23957.78|24038.87|23958.87|24036.48|23956.48|10
1733804560000|2024-12-10 04:22:40|24038.2|23958.2|24041.3|23961.3|24041.3|23961.3|24035.08|23955.08|10
1733804570000|2024-12-10 04:22:50|24042.87|23962.87|24050.03|23970.03|24050.03|23970.03|24042.87|23962.87|10
1733804580000|2024-12-10 04:23:00|24048.46|23968.46|24052.14|23972.14|24052.14|23972.14|24047.81|23967.81|10
1733804590000|2024-12-10 04:23:10|24051.52|23971.52|24051.65|23971.65|24053.52|23973.52|24050.97|23970.97|10
1733804600000|2024-12-10 04:23:20|24051.51|23971.51|24051.95|23971.95|24051.95|23971.95|24049.63|23969.63|10
1733804610000|2024-12-10 04:23:30|24052.12|23972.12|24054.9|23974.9|24055.31|23975.31|24051.16|23971.16|10
1733804620000|2024-12-10 04:23:40|24054.93|23974.93|24052.92|23972.92|24055.35|23975.35|24052.69|23972.69|10
1733804630000|2024-12-10 04:23:50|24052.96|23972.96|24048.25|23968.25|24052.96|23972.96|24048.25|23968.25|10
1733804640000|2024-12-10 04:24:00|24047.27|23967.27|24042.44|23962.44|24047.27|23967.27|24042.44|23962.44|10
1733804650000|2024-12-10 04:24:10|24042.25|23962.25|24038.65|23958.65|24042.25|23962.25|24038.52|23958.52|10
1733804660000|2024-12-10 04:24:20|24039.8|23959.8|24040.54|23960.54|24041.72|23961.72|24039.8|23959.8|10
1733804670000|2024-12-10 04:24:30|24040.1|23960.1|24038.07|23958.07|24040.1|23960.1|24038.07|23958.07|10
1733804680000|2024-12-10 04:24:40|24036.8|23956.8|24033.12|23953.12|24037.52|23957.52|24033.12|23953.12|9
1733804690000|2024-12-10 04:24:50|24032.58|23952.58|24032.46|23952.46|24032.82|23952.82|24031.38|23951.38|10
1733804700000|2024-12-10 04:25:00|24033.06|23953.06|24032.91|23952.91|24033.19|23953.19|24031.63|23951.63|10
1733804710000|2024-12-10 04:25:10|24034.08|23954.08|24036.16|23956.16|24036.16|23956.16|24032.97|23952.97|10
1733804720000|2024-12-10 04:25:20|24036.21|23956.21|24040.16|23960.16|24040.48|23960.48|24036.21|23956.21|10
1733804730000|2024-12-10 04:25:30|24038.45|23958.45|24045.13|23965.13|24045.13|23965.13|24038.45|23958.45|10
1733804740000|2024-12-10 04:25:40|24048.26|23968.26|24050.89|23970.89|24051.08|23971.08|24046.58|23966.58|10
1733804750000|2024-12-10 04:25:50|24050.79|23970.79|24058.15|23978.15|24058.15|23978.15|24050.2|23970.2|10
1733804760000|2024-12-10 04:26:00|24058.23|23978.23|24055.57|23975.57|24059.8|23979.8|24055.57|23975.57|10
1733804770000|2024-12-10 04:26:10|24054.75|23974.75|24067.47|23987.47|24067.47|23987.47|24054.75|23974.75|10
1733804780000|2024-12-10 04:26:20|24068.86|23988.86|24075.06|23995.06|24075.77|23995.77|24068.86|23988.86|10
1733804790000|2024-12-10 04:26:30|24073.92|23993.92|24066.51|23986.51|24073.92|23993.92|24063.98|23983.98|10
1733804800000|2024-12-10 04:26:40|24066.61|23986.61|24065.75|23985.75|24066.79|23986.79|24065.75|23985.75|10
1733804810000|2024-12-10 04:26:50|24065.94|23985.94|24067.95|23987.95|24067.95|23987.95|24063.88|23983.88|10
1733804820000|2024-12-10 04:27:00|24068.54|23988.54|24073.34|23993.34|24073.57|23993.57|24068.45|23988.45|10
1733804830000|2024-12-10 04:27:10|24072.78|23992.78|24065.4|23985.4|24073.54|23993.54|24065.4|23985.4|10
1733804840000|2024-12-10 04:27:20|24064.81|23984.81|24071.39|23991.39|24071.39|23991.39|24064.81|23984.81|10
1733804850000|2024-12-10 04:27:30|24071.57|23991.57|24071.33|23991.33|24071.57|23991.57|24067.5|23987.5|10
1733804860000|2024-12-10 04:27:40|24071.8|23991.8|24076.37|23996.37|24076.49|23996.49|24071.8|23991.8|10
1733804870000|2024-12-10 04:27:50|24075.81|23995.81|24071.39|23991.39|24075.81|23995.81|24070.61|23990.61|10
1733804880000|2024-12-10 04:28:00|24072.04|23992.04|24072.28|23992.28|24072.28|23992.28|24071.56|23991.56|10
1733804890000|2024-12-10 04:28:10|24077.52|23997.52|24082.12|24002.12|24082.12|24002.12|24077.52|23997.52|10
1733804900000|2024-12-10 04:28:20|24082.47|24002.47|24081.46|24001.46|24084.94|24004.94|24081.46|24001.46|10
1733804910000|2024-12-10 04:28:30|24081|24001|24075.82|23995.82|24081|24001|24075.82|23995.82|10
1733804920000|2024-12-10 04:28:40|24077.36|23997.36|24075.8|23995.8|24077.36|23997.36|24074.82|23994.82|9
1733804930000|2024-12-10 04:28:50|24075.53|23995.53|24081.95|24001.95|24082.73|24002.73|24075.19|23995.19|10
1733804940000|2024-12-10 04:29:00|24082.29|24002.29|24077.73|23997.73|24082.8|24002.8|24077.3|23997.3|10
1733804950000|2024-12-10 04:29:10|24077.84|23997.84|24077.07|23997.07|24078.37|23998.37|24076.1|23996.1|9
1733804960000|2024-12-10 04:29:20|24076.98|23996.98|24078.04|23998.04|24078.4|23998.4|24076.91|23996.91|10
1733804970000|2024-12-10 04:29:30|24078.07|23998.07|24079.94|23999.94|24079.94|23999.94|24077.78|23997.78|10
1733804980000|2024-12-10 04:29:40|24080.73|24000.73|24083.71|24003.71|24084.74|24004.74|24080.73|24000.73|10
1733804990000|2024-12-10 04:29:50|24083.81|24003.81|24080.75|24000.75|24083.81|24003.81|24080.49|24000.49|10
1733805000000|2024-12-10 04:30:00|24081.4|24001.4|24077.67|23997.67|24083.33|24003.33|24077.67|23997.67|10
1733805010000|2024-12-10 04:30:10|24076.72|23996.72|24077.04|23997.04|24078.18|23998.18|24076.58|23996.58|10
1733805020000|2024-12-10 04:30:20|24078.3|23998.3|24080.1|24000.1|24081.72|24001.72|24078.3|23998.3|10
1733805030000|2024-12-10 04:30:30|24078.81|23998.81|24074.92|23994.92|24078.81|23998.81|24074.89|23994.89|10
1733805040000|2024-12-10 04:30:40|24074.1|23994.1|24068.91|23988.91|24074.1|23994.1|24068.72|23988.72|10
1733805050000|2024-12-10 04:30:50|24069.25|23989.25|24084.55|24004.55|24084.55|24004.55|24069.25|23989.25|10
1733805060000|2024-12-10 04:31:00|24085.3|24005.3|24096.92|24016.92|24096.92|24016.92|24085.3|24005.3|10
1733805070000|2024-12-10 04:31:10|24097.35|24017.35|24095.87|24015.87|24097.44|24017.44|24095.83|24015.83|10
1733805080000|2024-12-10 04:31:20|24095.52|24015.52|24105.14|24025.14|24105.14|24025.14|24095.52|24015.52|10
1733805090000|2024-12-10 04:31:30|24107.65|24027.65|24134.14|24054.14|24134.14|24054.14|24107.65|24027.65|10
1733805100000|2024-12-10 04:31:40|24134.94|24054.94|24151.44|24071.44|24151.44|24071.44|24134.94|24054.94|10
1733805110000|2024-12-10 04:31:50|24154.66|24074.66|24155.98|24075.98|24158.07|24078.07|24154.66|24074.66|10
1733805120000|2024-12-10 04:32:00|24154.98|24074.98|24151.15|24071.15|24154.98|24074.98|24150.64|24070.64|10
1733805130000|2024-12-10 04:32:10|24149.48|24069.48|24148.86|24068.86|24149.48|24069.48|24145.69|24065.69|10
1733805140000|2024-12-10 04:32:20|24149.59|24069.59|24155.36|24075.36|24155.36|24075.36|24149.59|24069.59|10
1733805150000|2024-12-10 04:32:30|24155.76|24075.76|24155.29|24075.29|24155.96|24075.96|24152.55|24072.55|10
1733805160000|2024-12-10 04:32:40|24156.53|24076.53|24157.1|24077.1|24157.73|24077.73|24155.62|24075.62|10
1733805170000|2024-12-10 04:32:50|24157.21|24077.21|24153.24|24073.24|24158.04|24078.04|24152.93|24072.93|10
1733805180000|2024-12-10 04:33:00|24152.93|24072.93|24157.28|24077.28|24157.62|24077.62|24152.93|24072.93|10
1733805190000|2024-12-10 04:33:10|24155.37|24075.37|24158.98|24078.98|24159.05|24079.05|24153.62|24073.62|9
1733805200000|2024-12-10 04:33:20|24159.33|24079.33|24168.42|24088.42|24168.42|24088.42|24158.22|24078.22|10
1733805210000|2024-12-10 04:33:30|24168.19|24088.19|24166.35|24086.35|24171.19|24091.19|24166.35|24086.35|10
1733805220000|2024-12-10 04:33:40|24166.55|24086.55|24165.77|24085.77|24167.05|24087.05|24165.35|24085.35|10
1733805230000|2024-12-10 04:33:50|24166.06|24086.06|24164.54|24084.54|24166.7|24086.7|24164.54|24084.54|10
1733805240000|2024-12-10 04:34:00|24164.49|24084.49|24154.33|24074.33|24164.49|24084.49|24154.33|24074.33|10
1733805250000|2024-12-10 04:34:10|24154.53|24074.53|24153.81|24073.81|24154.53|24074.53|24151.79|24071.79|10
1733805260000|2024-12-10 04:34:20|24154.08|24074.08|24154.73|24074.73|24155.54|24075.54|24154.08|24074.08|10
1733805270000|2024-12-10 04:34:30|24153.54|24073.54|24149.37|24069.37|24153.54|24073.54|24149.25|24069.25|10
1733805280000|2024-12-10 04:34:40|24148.52|24068.52|24151.95|24071.95|24152.65|24072.65|24148.52|24068.52|10
1733805290000|2024-12-10 04:34:50|24152.93|24072.93|24151.48|24071.48|24153.05|24073.05|24151.48|24071.48|10
1733805300000|2024-12-10 04:35:00|24150.93|24070.93|24159.97|24079.97|24159.97|24079.97|24150.6|24070.6|10
1733805310000|2024-12-10 04:35:10|24161.97|24081.97|24169.58|24089.58|24169.58|24089.58|24161.97|24081.97|10
1733805320000|2024-12-10 04:35:20|24169.95|24089.95|24166.64|24086.64|24170.1|24090.1|24165.47|24085.47|10
1733805330000|2024-12-10 04:35:30|24166.57|24086.57|24169.45|24089.45|24169.45|24089.45|24166.57|24086.57|10
1733805340000|2024-12-10 04:35:40|24170.07|24090.07|24171.63|24091.63|24173.94|24093.94|24170.07|24090.07|10
1733805350000|2024-12-10 04:35:50|24171.67|24091.67|24177.68|24097.68|24177.68|24097.68|24171.67|24091.67|10
1733805360000|2024-12-10 04:36:00|24178.37|24098.37|24179.41|24099.41|24180.57|24100.57|24178.37|24098.37|10
1733805370000|2024-12-10 04:36:10|24179.3|24099.3|24188.75|24108.75|24188.75|24108.75|24179.16|24099.16|10
1733805380000|2024-12-10 04:36:20|24190.79|24110.79|24193.59|24113.59|24193.59|24113.59|24190.79|24110.79|10
1733805390000|2024-12-10 04:36:30|24193.54|24113.54|24198.11|24118.11|24198.29|24118.29|24192.67|24112.67|10
1733805400000|2024-12-10 04:36:40|24199.03|24119.03|24203.59|24123.59|24203.59|24123.59|24199.03|24119.03|10
1733805410000|2024-12-10 04:36:50|24203.66|24123.66|24207.55|24127.55|24207.84|24127.84|24203.66|24123.66|10
1733805420000|2024-12-10 04:37:00|24209.05|24129.05|24210.7|24130.7|24210.7|24130.7|24208.9|24128.9|10
1733805430000|2024-12-10 04:37:10|24209.99|24129.99|24212.8|24132.8|24212.8|24132.8|24209.87|24129.87|10
1733805440000|2024-12-10 04:37:20|24213.42|24133.42|24222.49|24142.49|24222.49|24142.49|24213.42|24133.42|10
1733805450000|2024-12-10 04:37:30|24224.54|24144.54|24226.83|24146.83|24228.48|24148.48|24224.27|24144.27|10
1733805460000|2024-12-10 04:37:40|24226.27|24146.27|24238.84|24158.84|24238.84|24158.84|24226.27|24146.27|10
1733805470000|2024-12-10 04:37:50|24239.51|24159.51|24235.76|24155.76|24239.91|24159.91|24235.76|24155.76|10
1733805480000|2024-12-10 04:38:00|24234.64|24154.64|24235.2|24155.2|24235.63|24155.63|24234.33|24154.33|10
1733805490000|2024-12-10 04:38:10|24236.73|24156.73|24235.09|24155.09|24239.02|24159.02|24235.09|24155.09|10
1733805500000|2024-12-10 04:38:20|24234.2|24154.2|24230.58|24150.58|24234.2|24154.2|24229.32|24149.32|10
1733805510000|2024-12-10 04:38:30|24230.46|24150.46|24235.47|24155.47|24236.8|24156.8|24230.46|24150.46|10
1733805520000|2024-12-10 04:38:40|24237.02|24157.02|24240.71|24160.71|24242.21|24162.21|24236.72|24156.72|10
1733805530000|2024-12-10 04:38:50|24240.07|24160.07|24242.95|24162.95|24242.95|24162.95|24239.88|24159.88|10
1733805540000|2024-12-10 04:39:00|24243.47|24163.47|24238.87|24158.87|24243.9|24163.9|24238.87|24158.87|10
1733805550000|2024-12-10 04:39:10|24239.67|24159.67|24237.59|24157.59|24240.18|24160.18|24237.39|24157.39|10
1733805560000|2024-12-10 04:39:20|24237.36|24157.36|24235.99|24155.99|24240.79|24160.79|24235.99|24155.99|10
1733805570000|2024-12-10 04:39:30|24234.63|24154.63|24237.53|24157.53|24237.53|24157.53|24233.93|24153.93|10
1733805580000|2024-12-10 04:39:40|24238.69|24158.69|24239.36|24159.36|24240.86|24160.86|24238.69|24158.69|10
1733805590000|2024-12-10 04:39:50|24238.58|24158.58|24238.02|24158.02|24238.58|24158.58|24237.86|24157.86|10
1733805600000|2024-12-10 04:40:00|24237.97|24157.97|24239.49|24159.49|24240.78|24160.78|24237.97|24157.97|10
1733805610000|2024-12-10 04:40:10|24240.01|24160.01|24234.18|24154.18|24240.08|24160.08|24234.18|24154.18|10
1733805620000|2024-12-10 04:40:20|24234.52|24154.52|24238.28|24158.28|24238.28|24158.28|24234.52|24154.52|10
1733805630000|2024-12-10 04:40:30|24239.99|24159.99|24238.91|24158.91|24240.89|24160.89|24238.31|24158.31|10
1733805640000|2024-12-10 04:40:40|24240.17|24160.17|24240.59|24160.59|24240.59|24160.59|24239.22|24159.22|10
1733805650000|2024-12-10 04:40:50|24240.75|24160.75|24239.28|24159.28|24242.37|24162.37|24239.28|24159.28|10
1733805660000|2024-12-10 04:41:00|24239.26|24159.26|24235.64|24155.64|24239.37|24159.37|24235.11|24155.11|10
1733805670000|2024-12-10 04:41:10|24236.24|24156.24|24237.99|24157.99|24240.58|24160.58|24236.24|24156.24|10
1733805680000|2024-12-10 04:41:20|24238.13|24158.13|24244.49|24164.49|24244.49|24164.49|24238.13|24158.13|10
1733805690000|2024-12-10 04:41:30|24248.81|24168.81|24255.21|24175.21|24255.21|24175.21|24248.81|24168.81|10
1733805700000|2024-12-10 04:41:40|24255.43|24175.43|24258.25|24178.25|24259.08|24179.08|24255.4|24175.4|10
1733805710000|2024-12-10 04:41:50|24257.52|24177.52|24260.28|24180.28|24260.28|24180.28|24257.52|24177.52|10
1733805720000|2024-12-10 04:42:00|24260.15|24180.15|24269.78|24189.78|24269.78|24189.78|24260.15|24180.15|10
1733805730000|2024-12-10 04:42:10|24272.53|24192.53|24287.5|24207.5|24287.5|24207.5|24272.53|24192.53|10
1733805740000|2024-12-10 04:42:20|24288.46|24208.46|24297.51|24217.51|24297.51|24217.51|24288.13|24208.13|10
1733805750000|2024-12-10 04:42:30|24299.78|24219.78|24310.73|24230.73|24310.73|24230.73|24299.78|24219.78|9
1733805760000|2024-12-10 04:42:40|24310.57|24230.57|24315.69|24235.69|24315.69|24235.69|24310.57|24230.57|10
1733805770000|2024-12-10 04:42:50|24316.01|24236.01|24311.57|24231.57|24316.01|24236.01|24311.57|24231.57|10
1733805780000|2024-12-10 04:43:00|24312.98|24232.98|24308.94|24228.94|24313.63|24233.63|24308.94|24228.94|10
1733805790000|2024-12-10 04:43:10|24308.72|24228.72|24309.91|24229.91|24311.15|24231.15|24308.56|24228.56|10
1733805800000|2024-12-10 04:43:20|24309.23|24229.23|24308.22|24228.22|24309.23|24229.23|24308.02|24228.02|10
1733805810000|2024-12-10 04:43:30|24308.86|24228.86|24312.1|24232.1|24312.1|24232.1|24308.86|24228.86|10
1733805820000|2024-12-10 04:43:40|24312.97|24232.97|24311.8|24231.8|24313.97|24233.97|24311.8|24231.8|10
1733805830000|2024-12-10 04:43:50|24311.84|24231.84|24306.47|24226.47|24311.84|24231.84|24306.01|24226.01|10
1733805840000|2024-12-10 04:44:00|24305.43|24225.43|24305.63|24225.63|24307.22|24227.22|24305.43|24225.43|10
1733805850000|2024-12-10 04:44:10|24306.75|24226.75|24307.63|24227.63|24308|24228|24305.71|24225.71|10
1733805860000|2024-12-10 04:44:20|24307.96|24227.96|24308.36|24228.36|24308.5|24228.5|24307.6|24227.6|10
1733805870000|2024-12-10 04:44:30|24308.33|24228.33|24312.89|24232.89|24313.69|24233.69|24308.33|24228.33|10
1733805880000|2024-12-10 04:44:40|24313.79|24233.79|24311.43|24231.43|24315.18|24235.18|24311.43|24231.43|10
1733805890000|2024-12-10 04:44:50|24311.41|24231.41|24310.3|24230.3|24311.41|24231.41|24309.86|24229.86|9
1733805900000|2024-12-10 04:45:00|24310.22|24230.22|24298.59|24218.59|24310.22|24230.22|24298.59|24218.59|10
1733805910000|2024-12-10 04:45:10|24297.16|24217.16|24286.65|24206.65|24297.16|24217.16|24285.94|24205.94|10
1733805920000|2024-12-10 04:45:20|24287.35|24207.35|24291.02|24211.02|24292.48|24212.48|24287.1|24207.1|10
1733805930000|2024-12-10 04:45:30|24292.23|24212.23|24291.91|24211.91|24292.23|24212.23|24290.95|24210.95|10
1733805940000|2024-12-10 04:45:40|24292.28|24212.28|24291.02|24211.02|24293.1|24213.1|24290.91|24210.91|10
1733805950000|2024-12-10 04:45:50|24291.15|24211.15|24286.27|24206.27|24291.15|24211.15|24286.27|24206.27|10
1733805960000|2024-12-10 04:46:00|24286.67|24206.67|24281.57|24201.57|24287.55|24207.55|24281.57|24201.57|10
1733805970000|2024-12-10 04:46:10|24276.76|24196.76|24225.48|24145.48|24276.76|24196.76|24225.48|24145.48|10
1733805980000|2024-12-10 04:46:20|24221.21|24141.21|24204.96|24124.96|24221.21|24141.21|24204.96|24124.96|10
1733805990000|2024-12-10 04:46:30|24207.09|24127.09|24199.54|24119.54|24207.09|24127.09|24199.54|24119.54|10
1733806000000|2024-12-10 04:46:40|24199.41|24119.41|24196.45|24116.45|24200.29|24120.29|24195.65|24115.65|10
1733806010000|2024-12-10 04:46:50|24196.55|24116.55|24203.01|24123.01|24204.28|24124.28|24196.12|24116.12|10
1733806020000|2024-12-10 04:47:00|24202.95|24122.95|24201.66|24121.66|24202.95|24122.95|24200.88|24120.88|10
1733806030000|2024-12-10 04:47:10|24202.13|24122.13|24209.37|24129.37|24209.69|24129.69|24202.13|24122.13|10
1733806040000|2024-12-10 04:47:20|24210.9|24130.9|24206.53|24126.53|24213.25|24133.25|24206.17|24126.17|10
1733806050000|2024-12-10 04:47:30|24205.62|24125.62|24206.02|24126.02|24207.76|24127.76|24205.49|24125.49|10
1733806060000|2024-12-10 04:47:40|24206.31|24126.31|24197.63|24117.63|24206.31|24126.31|24196.82|24116.82|10
1733806070000|2024-12-10 04:47:50|24197.78|24117.78|24201.28|24121.28|24201.28|24121.28|24197.48|24117.48|10
1733806080000|2024-12-10 04:48:00|24201.69|24121.69|24201.76|24121.76|24203.86|24123.86|24201.69|24121.69|10
1733806090000|2024-12-10 04:48:10|24202.4|24122.4|24205.43|24125.43|24206.15|24126.15|24202.4|24122.4|10
1733806100000|2024-12-10 04:48:20|24205.65|24125.65|24207.05|24127.05|24208.16|24128.16|24205.61|24125.61|10
1733806110000|2024-12-10 04:48:30|24205.68|24125.68|24201.79|24121.79|24206.15|24126.15|24201.79|24121.79|10
1733806120000|2024-12-10 04:48:40|24199.85|24119.85|24197.86|24117.86|24200.56|24120.56|24196.14|24116.14|10
1733806130000|2024-12-10 04:48:50|24197.22|24117.22|24201.57|24121.57|24201.57|24121.57|24197|24117|10
1733806140000|2024-12-10 04:49:00|24200.95|24120.95|24205.36|24125.36|24205.49|24125.49|24200.95|24120.95|9
1733806150000|2024-12-10 04:49:10|24204.62|24124.62|24194.91|24114.91|24204.97|24124.97|24194.91|24114.91|10
1733806160000|2024-12-10 04:49:20|24194.19|24114.19|24194.62|24114.62|24194.69|24114.69|24192.26|24112.26|10
1733806170000|2024-12-10 04:49:30|24196.07|24116.07|24199.44|24119.44|24199.74|24119.74|24196.07|24116.07|10
1733806180000|2024-12-10 04:49:40|24199.69|24119.69|24195.27|24115.27|24199.69|24119.69|24195.27|24115.27|10
1733806190000|2024-12-10 04:49:50|24195.15|24115.15|24195.26|24115.26|24195.57|24115.57|24194.8|24114.8|10
1733806200000|2024-12-10 04:50:00|24195.19|24115.19|24189.61|24109.61|24195.19|24115.19|24189.61|24109.61|10
1733806210000|2024-12-10 04:50:10|24189.59|24109.59|24187.73|24107.73|24190.23|24110.23|24187.08|24107.08|10
1733806220000|2024-12-10 04:50:20|24187.72|24107.72|24183.13|24103.13|24187.72|24107.72|24182.73|24102.73|10
1733806230000|2024-12-10 04:50:30|24182.85|24102.85|24180.14|24100.14|24183.46|24103.46|24180.14|24100.14|10
1733806240000|2024-12-10 04:50:40|24179.9|24099.9|24178.21|24098.21|24180.48|24100.48|24178.21|24098.21|10
1733806250000|2024-12-10 04:50:50|24178.37|24098.37|24173.81|24093.81|24178.37|24098.37|24172.23|24092.23|10
1733806260000|2024-12-10 04:51:00|24173.91|24093.91|24177.86|24097.86|24178.46|24098.46|24173.91|24093.91|10
1733806270000|2024-12-10 04:51:10|24177.33|24097.33|24176.01|24096.01|24178.48|24098.48|24176.01|24096.01|10
1733806280000|2024-12-10 04:51:20|24175.99|24095.99|24177.05|24097.05|24177.17|24097.17|24175.15|24095.15|10
1733806290000|2024-12-10 04:51:30|24177.38|24097.38|24180.93|24100.93|24180.93|24100.93|24177.38|24097.38|10
1733806300000|2024-12-10 04:51:40|24181|24101|24181.92|24101.92|24182.67|24102.67|24180.47|24100.47|10
1733806310000|2024-12-10 04:51:50|24181.1|24101.1|24182.26|24102.26|24182.42|24102.42|24181.1|24101.1|10
1733806320000|2024-12-10 04:52:00|24182.5|24102.5|24188.84|24108.84|24188.84|24108.84|24182.42|24102.42|10
1733806330000|2024-12-10 04:52:10|24191.25|24111.25|24200.37|24120.37|24200.37|24120.37|24191.25|24111.25|10
1733806340000|2024-12-10 04:52:20|24200.8|24120.8|24204.67|24124.67|24204.67|24124.67|24200.8|24120.8|10
1733806350000|2024-12-10 04:52:30|24204.84|24124.84|24204.62|24124.62|24206.47|24126.47|24204.62|24124.62|10
1733806360000|2024-12-10 04:52:40|24204.36|24124.36|24202.63|24122.63|24204.45|24124.45|24202.63|24122.63|9
1733806370000|2024-12-10 04:52:50|24203.21|24123.21|24259.24|24179.24|24259.24|24179.24|24203.21|24123.21|10
1733806380000|2024-12-10 04:53:00|24262.72|24182.72|24274.71|24194.71|24275.47|24195.47|24262.72|24182.72|10
1733806390000|2024-12-10 04:53:10|24276.51|24196.51|24287.38|24207.38|24287.38|24207.38|24276.51|24196.51|10
1733806400000|2024-12-10 04:53:20|24288.34|24208.34|24290.89|24210.89|24290.89|24210.89|24287.92|24207.92|10
1733806410000|2024-12-10 04:53:30|24291.88|24211.88|24294.63|24214.63|24295.07|24215.07|24291.36|24211.36|10
1733806420000|2024-12-10 04:53:40|24294.07|24214.07|24291.88|24211.88|24294.55|24214.55|24291.88|24211.88|10
1733806430000|2024-12-10 04:53:50|24292.12|24212.12|24282.26|24202.26|24292.12|24212.12|24282.26|24202.26|10
1733806440000|2024-12-10 04:54:00|24281.8|24201.8|24277.11|24197.11|24281.8|24201.8|24276.38|24196.38|10
1733806450000|2024-12-10 04:54:10|24277.2|24197.2|24272.15|24192.15|24277.2|24197.2|24272.15|24192.15|10
1733806460000|2024-12-10 04:54:20|24270.82|24190.82|24274.38|24194.38|24274.38|24194.38|24269.76|24189.76|10
1733806470000|2024-12-10 04:54:30|24279.76|24199.76|24284.93|24204.93|24284.93|24204.93|24279.76|24199.76|10
1733806480000|2024-12-10 04:54:40|24285.76|24205.76|24285.25|24205.25|24286.76|24206.76|24285.04|24205.04|10
1733806490000|2024-12-10 04:54:50|24285.03|24205.03|24292.46|24212.46|24292.46|24212.46|24285.03|24205.03|10
1733806500000|2024-12-10 04:55:00|24293.26|24213.26|24290.39|24210.39|24293.26|24213.26|24289.01|24209.01|10
1733806510000|2024-12-10 04:55:10|24290.97|24210.97|24292.52|24212.52|24292.98|24212.98|24290.24|24210.24|10
1733806520000|2024-12-10 04:55:20|24291.88|24211.88|24301.29|24221.29|24301.29|24221.29|24291.63|24211.63|10
1733806530000|2024-12-10 04:55:30|24301.59|24221.59|24308.76|24228.76|24308.76|24228.76|24301.59|24221.59|10
1733806540000|2024-12-10 04:55:40|24310.63|24230.63|24308.24|24228.24|24310.63|24230.63|24307.68|24227.68|10
1733806550000|2024-12-10 04:55:50|24307.65|24227.65|24310.86|24230.86|24311.5|24231.5|24307.65|24227.65|10
1733806560000|2024-12-10 04:56:00|24310.76|24230.76|24314.67|24234.67|24314.67|24234.67|24310.76|24230.76|10
1733806570000|2024-12-10 04:56:10|24314.31|24234.31|24317.81|24237.81|24317.81|24237.81|24312.73|24232.73|10
1733806580000|2024-12-10 04:56:20|24317.63|24237.63|24320.57|24240.57|24320.57|24240.57|24317.09|24237.09|10
1733806590000|2024-12-10 04:56:30|24320.93|24240.93|24322.42|24242.42|24324.79|24244.79|24320.93|24240.93|10
1733806600000|2024-12-10 04:56:40|24322.1|24242.1|24323.22|24243.22|24323.22|24243.22|24321.54|24241.54|10
1733806610000|2024-12-10 04:56:50|24323.09|24243.09|24330.44|24250.44|24330.44|24250.44|24323.09|24243.09|10
1733806620000|2024-12-10 04:57:00|24330.82|24250.82|24328.04|24248.04|24330.82|24250.82|24327.46|24247.46|10
1733806630000|2024-12-10 04:57:10|24328.35|24248.35|24327.52|24247.52|24328.66|24248.66|24327.24|24247.24|10
1733806640000|2024-12-10 04:57:20|24327.71|24247.71|24329.99|24249.99|24332.28|24252.28|24327.71|24247.71|10
1733806650000|2024-12-10 04:57:30|24331.49|24251.49|24326.66|24246.66|24331.49|24251.49|24325.88|24245.88|10
1733806660000|2024-12-10 04:57:40|24326.16|24246.16|24330.09|24250.09|24330.09|24250.09|24325.57|24245.57|10
1733806670000|2024-12-10 04:57:50|24331.41|24251.41|24330.16|24250.16|24334.06|24254.06|24330.16|24250.16|10
1733806680000|2024-12-10 04:58:00|24329.39|24249.39|24326.52|24246.52|24329.39|24249.39|24325.03|24245.03|10
1733806690000|2024-12-10 04:58:10|24327.15|24247.15|24337.12|24257.12|24337.35|24257.35|24327.15|24247.15|10
1733806700000|2024-12-10 04:58:20|24337.44|24257.44|24340.53|24260.53|24340.53|24260.53|24336.22|24256.22|10
1733806710000|2024-12-10 04:58:30|24340.73|24260.73|24340.09|24260.09|24340.92|24260.92|24339.92|24259.92|10
1733806720000|2024-12-10 04:58:40|24339.82|24259.82|24341.23|24261.23|24341.9|24261.9|24339.82|24259.82|10
1733806730000|2024-12-10 04:58:50|24340.93|24260.93|24344.02|24264.02|24344.02|24264.02|24340.63|24260.63|10
1733806740000|2024-12-10 04:59:00|24344.38|24264.38|24343.24|24263.24|24344.96|24264.96|24343.14|24263.14|10
1733806750000|2024-12-10 04:59:10|24342.84|24262.84|24343.84|24263.84|24343.84|24263.84|24341.27|24261.27|10
1733806760000|2024-12-10 04:59:20|24343.89|24263.89|24347.39|24267.39|24347.42|24267.42|24343.89|24263.89|10
1733806770000|2024-12-10 04:59:30|24347.44|24267.44|24349.66|24269.66|24350.31|24270.31|24347.44|24267.44|10
1733806780000|2024-12-10 04:59:40|24348.94|24268.94|24341.75|24261.75|24348.94|24268.94|24341.75|24261.75|10
1733806790000|2024-12-10 04:59:50|24341.9|24261.9|24344.42|24264.42|24344.42|24264.42|24341.9|24261.9|10
1733806800000|2024-12-10 05:00:00|24346.09|24266.09|24341.68|24261.68|24346.09|24266.09|24341.35|24261.35|10
1733806810000|2024-12-10 05:00:10|24341.59|24261.59|24341.24|24261.24|24341.59|24261.59|24340.02|24260.02|10
1733806820000|2024-12-10 05:00:20|24342.11|24262.11|24337.81|24257.81|24343.15|24263.15|24337.81|24257.81|10
1733806830000|2024-12-10 05:00:30|24336.88|24256.88|24340.24|24260.24|24340.39|24260.39|24336.88|24256.88|10
1733806840000|2024-12-10 05:00:40|24339.82|24259.82|24343.42|24263.42|24343.81|24263.81|24339.45|24259.45|10
1733806850000|2024-12-10 05:00:50|24343.17|24263.17|24342.98|24262.98|24343.17|24263.17|24341.32|24261.32|10
1733806860000|2024-12-10 05:01:00|24343.25|24263.25|24335.33|24255.33|24343.25|24263.25|24335.27|24255.27|10
1733806870000|2024-12-10 05:01:10|24334.84|24254.84|24320.9|24240.9|24334.84|24254.84|24320.9|24240.9|10
1733806880000|2024-12-10 05:01:20|24319.7|24239.7|24319.1|24239.1|24319.8|24239.8|24318.1|24238.1|10
1733806890000|2024-12-10 05:01:30|24319.26|24239.26|24317.61|24237.61|24319.9|24239.9|24317.61|24237.61|10
1733806900000|2024-12-10 05:01:40|24315.94|24235.94|24317.39|24237.39|24317.39|24237.39|24314.65|24234.65|10
1733806910000|2024-12-10 05:01:50|24318.55|24238.55|24291.29|24211.29|24320.42|24240.42|24291.29|24211.29|10
1733806920000|2024-12-10 05:02:00|24281.91|24201.91|24276.11|24196.11|24281.91|24201.91|24276.11|24196.11|10
1733806930000|2024-12-10 05:02:10|24275.89|24195.89|24269.39|24189.39|24275.89|24195.89|24269.39|24189.39|10
1733806940000|2024-12-10 05:02:20|24270.01|24190.01|24276.09|24196.09|24276.09|24196.09|24270.01|24190.01|9
1733806950000|2024-12-10 05:02:30|24275.51|24195.51|24270.94|24190.94|24275.51|24195.51|24269.51|24189.51|10
1733806960000|2024-12-10 05:02:40|24270.76|24190.76|24271.72|24191.72|24272.79|24192.79|24269.8|24189.8|10
1733806970000|2024-12-10 05:02:50|24271.93|24191.93|24275.23|24195.23|24275.63|24195.63|24271.93|24191.93|10
1733806980000|2024-12-10 05:03:00|24274.71|24194.71|24281.42|24201.42|24281.42|24201.42|24274.26|24194.26|10
1733806990000|2024-12-10 05:03:10|24282.1|24202.1|24287.53|24207.53|24287.54|24207.54|24282.1|24202.1|10
1733807000000|2024-12-10 05:03:20|24288.08|24208.08|24293.62|24213.62|24293.73|24213.73|24288.08|24208.08|10
1733807010000|2024-12-10 05:03:30|24294.57|24214.57|24296.36|24216.36|24296.83|24216.83|24294.07|24214.07|10
1733807020000|2024-12-10 05:03:40|24296.59|24216.59|24305.84|24225.84|24305.84|24225.84|24296.59|24216.59|10
1733807030000|2024-12-10 05:03:50|24304.94|24224.94|24301.73|24221.73|24304.94|24224.94|24301.67|24221.67|10
1733807040000|2024-12-10 05:04:00|24301.4|24221.4|24313.81|24233.81|24313.81|24233.81|24301.06|24221.06|10
1733807050000|2024-12-10 05:04:10|24317.69|24237.69|24333.19|24253.19|24333.19|24253.19|24317.69|24237.69|10
1733807060000|2024-12-10 05:04:20|24333.37|24253.37|24341.34|24261.34|24341.34|24261.34|24333.37|24253.37|10
1733807070000|2024-12-10 05:04:30|24342.01|24262.01|24346.48|24266.48|24346.48|24266.48|24342.01|24262.01|10
1733807080000|2024-12-10 05:04:40|24347.58|24267.58|24349.69|24269.69|24349.69|24269.69|24347.58|24267.58|9
1733807090000|2024-12-10 05:04:50|24350.34|24270.34|24350.75|24270.75|24350.75|24270.75|24349.16|24269.16|10
1733807100000|2024-12-10 05:05:00|24351.53|24271.53|24346.23|24266.23|24351.87|24271.87|24346.23|24266.23|10
1733807110000|2024-12-10 05:05:10|24345.14|24265.14|24338.36|24258.36|24345.22|24265.22|24338.36|24258.36|10
1733807120000|2024-12-10 05:05:20|24338.42|24258.42|24335.96|24255.96|24338.42|24258.42|24335.96|24255.96|10
1733807130000|2024-12-10 05:05:30|24336.49|24256.49|24342.06|24262.06|24342.06|24262.06|24336.39|24256.39|10
1733807140000|2024-12-10 05:05:40|24342.69|24262.69|24342.84|24262.84|24344.88|24264.88|24342.69|24262.69|10
1733807150000|2024-12-10 05:05:50|24343.18|24263.18|24347.24|24267.24|24347.51|24267.51|24343.1|24263.1|10
1733807160000|2024-12-10 05:06:00|24348.25|24268.25|24361.65|24281.65|24361.65|24281.65|24348.25|24268.25|10
1733807170000|2024-12-10 05:06:10|24362.82|24282.82|24374.15|24294.15|24374.15|24294.15|24362.82|24282.82|10
1733807180000|2024-12-10 05:06:20|24373.89|24293.89|24368.83|24288.83|24373.89|24293.89|24368.83|24288.83|10
1733807190000|2024-12-10 05:06:30|24368.69|24288.69|24368.36|24288.36|24369|24289|24367.94|24287.94|9
1733807200000|2024-12-10 05:06:40|24367.94|24287.94|24365.7|24285.7|24367.94|24287.94|24365.18|24285.18|10
1733807210000|2024-12-10 05:06:50|24366.41|24286.41|24365.6|24285.6|24366.84|24286.84|24365.48|24285.48|10
1733807220000|2024-12-10 05:07:00|24366.72|24286.72|24363.82|24283.82|24366.72|24286.72|24363.82|24283.82|10
1733807230000|2024-12-10 05:07:10|24363.51|24283.51|24356.09|24276.09|24363.51|24283.51|24356.09|24276.09|10
1733807240000|2024-12-10 05:07:20|24355.33|24275.33|24351.86|24271.86|24355.8|24275.8|24351.86|24271.86|9
1733807250000|2024-12-10 05:07:30|24351.19|24271.19|24352.32|24272.32|24352.32|24272.32|24350.23|24270.23|10
1733807260000|2024-12-10 05:07:40|24352.35|24272.35|24353.74|24273.74|24354.58|24274.58|24352.35|24272.35|10
1733807270000|2024-12-10 05:07:50|24353.92|24273.92|24351.56|24271.56|24353.92|24273.92|24351.09|24271.09|10
1733807280000|2024-12-10 05:08:00|24351.73|24271.73|24354.15|24274.15|24354.86|24274.86|24351.73|24271.73|9
1733807290000|2024-12-10 05:08:10|24353.4|24273.4|24355.41|24275.41|24355.88|24275.88|24353.35|24273.35|10
1733807300000|2024-12-10 05:08:20|24355.35|24275.35|24356.55|24276.55|24357.19|24277.19|24354.26|24274.26|10
1733807310000|2024-12-10 05:08:30|24357.52|24277.52|24356.3|24276.3|24358.16|24278.16|24353.97|24273.97|10
1733807320000|2024-12-10 05:08:40|24355.92|24275.92|24356.87|24276.87|24356.87|24276.87|24355.33|24275.33|10
1733807330000|2024-12-10 05:08:50|24356.06|24276.06|24353.61|24273.61|24356.11|24276.11|24353.51|24273.51|10
1733807340000|2024-12-10 05:09:00|24353.78|24273.78|24356.65|24276.65|24356.65|24276.65|24353.71|24273.71|10
1733807350000|2024-12-10 05:09:10|24356.6|24276.6|24365.03|24285.03|24365.32|24285.32|24356.36|24276.36|10
1733807360000|2024-12-10 05:09:20|24365.38|24285.38|24366.59|24286.59|24366.59|24286.59|24364.18|24284.18|10
1733807370000|2024-12-10 05:09:30|24366.48|24286.48|24363.87|24283.87|24367.24|24287.24|24363.87|24283.87|9
1733807380000|2024-12-10 05:09:40|24362.36|24282.36|24361.11|24281.11|24362.36|24282.36|24359.95|24279.95|10
1733807390000|2024-12-10 05:09:50|24361.06|24281.06|24361.34|24281.34|24362.27|24282.27|24360.06|24280.06|10
1733807400000|2024-12-10 05:10:00|24361.52|24281.52|24361.18|24281.18|24361.95|24281.95|24359.9|24279.9|10
1733807410000|2024-12-10 05:10:10|24360.71|24280.71|24367.33|24287.33|24367.33|24287.33|24360.71|24280.71|10
1733807420000|2024-12-10 05:10:20|24367.22|24287.22|24370.26|24290.26|24370.26|24290.26|24367.22|24287.22|10
1733807430000|2024-12-10 05:10:30|24371.89|24291.89|24371.7|24291.7|24372.19|24292.19|24371.09|24291.09|10
1733807440000|2024-12-10 05:10:40|24371.1|24291.1|24371.52|24291.52|24371.52|24291.52|24369.67|24289.67|10
1733807450000|2024-12-10 05:10:50|24371.77|24291.77|24368.92|24288.92|24371.77|24291.77|24368.92|24288.92|10
1733807460000|2024-12-10 05:11:00|24368.74|24288.74|24364.31|24284.31|24368.74|24288.74|24364.31|24284.31|10
1733807470000|2024-12-10 05:11:10|24364.53|24284.53|24361.99|24281.99|24366.43|24286.43|24360.81|24280.81|10
1733807480000|2024-12-10 05:11:20|24360.1|24280.1|24357.67|24277.67|24360.1|24280.1|24357.67|24277.67|10
1733807490000|2024-12-10 05:11:30|24357.25|24277.25|24345.32|24265.32|24357.61|24277.61|24345.32|24265.32|10
1733807500000|2024-12-10 05:11:40|24345.76|24265.76|24343.67|24263.67|24345.76|24265.76|24343.32|24263.32|10
1733807510000|2024-12-10 05:11:50|24343.95|24263.95|24339.22|24259.22|24344.96|24264.96|24339.22|24259.22|10
1733807520000|2024-12-10 05:12:00|24339.2|24259.2|24339.62|24259.62|24340.08|24260.08|24339.2|24259.2|9
1733807530000|2024-12-10 05:12:10|24339.32|24259.32|24340.92|24260.92|24341.59|24261.59|24339.28|24259.28|10
1733807540000|2024-12-10 05:12:20|24341.07|24261.07|24348.34|24268.34|24348.34|24268.34|24341.07|24261.07|10
1733807550000|2024-12-10 05:12:30|24348.11|24268.11|24345.07|24265.07|24348.11|24268.11|24345.07|24265.07|10
1733807560000|2024-12-10 05:12:40|24345.55|24265.55|24353.5|24273.5|24353.5|24273.5|24345.55|24265.55|10
1733807570000|2024-12-10 05:12:50|24352.55|24272.55|24358.49|24278.49|24358.49|24278.49|24352.43|24272.43|10
1733807580000|2024-12-10 05:13:00|24358.73|24278.73|24362.07|24282.07|24362.07|24282.07|24358.73|24278.73|10
1733807590000|2024-12-10 05:13:10|24364.56|24284.56|24374.73|24294.73|24374.73|24294.73|24364.56|24284.56|10
1733807600000|2024-12-10 05:13:20|24374.88|24294.88|24376|24296|24376|24296|24374.88|24294.88|10
1733807610000|2024-12-10 05:13:30|24375.08|24295.08|24383.18|24303.18|24385.26|24305.26|24375.08|24295.08|10
1733807620000|2024-12-10 05:13:40|24383.51|24303.51|24383.27|24303.27|24384.54|24304.54|24383.27|24303.27|10
1733807630000|2024-12-10 05:13:50|24383.68|24303.68|24390.88|24310.88|24390.94|24310.94|24383.68|24303.68|10
1733807640000|2024-12-10 05:14:00|24390.64|24310.64|24387.6|24307.6|24390.64|24310.64|24387.6|24307.6|9
1733807650000|2024-12-10 05:14:10|24387.77|24307.77|24387.49|24307.49|24388|24308|24387.18|24307.18|10
1733807660000|2024-12-10 05:14:20|24387.34|24307.34|24389.5|24309.5|24389.5|24309.5|24387.25|24307.25|10
1733807670000|2024-12-10 05:14:30|24389.59|24309.59|24390.17|24310.17|24391.38|24311.38|24389.37|24309.37|10
1733807680000|2024-12-10 05:14:40|24389.98|24309.98|24387.81|24307.81|24389.98|24309.98|24386.87|24306.87|10
1733807690000|2024-12-10 05:14:50|24388.07|24308.07|24387.54|24307.54|24388.69|24308.69|24386.86|24306.86|10
1733807700000|2024-12-10 05:15:00|24388.44|24308.44|24387.63|24307.63|24388.44|24308.44|24386.3|24306.3|10
1733807710000|2024-12-10 05:15:10|24388.63|24308.63|24391.57|24311.57|24392.48|24312.48|24388.63|24308.63|10
1733807720000|2024-12-10 05:15:20|24391.85|24311.85|24390.67|24310.67|24392.38|24312.38|24390.47|24310.47|10
1733807730000|2024-12-10 05:15:30|24390.42|24310.42|24388.13|24308.13|24390.52|24310.52|24388.13|24308.13|10
1733807740000|2024-12-10 05:15:40|24387.63|24307.63|24385.06|24305.06|24387.93|24307.93|24385.06|24305.06|10
1733807750000|2024-12-10 05:15:50|24384.41|24304.41|24384.41|24304.41|24385.87|24305.87|24383.82|24303.82|10
1733807760000|2024-12-10 05:16:00|24383.76|24303.76|24374.76|24294.76|24383.76|24303.76|24374.76|24294.76|10
1733807770000|2024-12-10 05:16:10|24374.92|24294.92|24360.83|24280.83|24374.92|24294.92|24360.07|24280.07|10
1733807780000|2024-12-10 05:16:20|24360.62|24280.62|24358.57|24278.57|24360.64|24280.64|24358|24278|10
1733807790000|2024-12-10 05:16:30|24358.35|24278.35|24356.6|24276.6|24358.35|24278.35|24355.52|24275.52|10
1733807800000|2024-12-10 05:16:40|24356.2|24276.2|24350.42|24270.42|24356.2|24276.2|24350.42|24270.42|10
1733807810000|2024-12-10 05:16:50|24347.94|24267.94|24344.07|24264.07|24347.94|24267.94|24344.07|24264.07|10
1733807820000|2024-12-10 05:17:00|24343.21|24263.21|24325.69|24245.69|24343.21|24263.21|24325.69|24245.69|10
1733807830000|2024-12-10 05:17:10|24324.79|24244.79|24317.15|24237.15|24324.79|24244.79|24317.15|24237.15|10
1733807840000|2024-12-10 05:17:20|24317.27|24237.27|24326.41|24246.41|24326.41|24246.41|24316.36|24236.36|10
1733807850000|2024-12-10 05:17:30|24327.66|24247.66|24321.76|24241.76|24327.66|24247.66|24321.76|24241.76|10
1733807860000|2024-12-10 05:17:40|24321.28|24241.28|24316.72|24236.72|24321.28|24241.28|24316.72|24236.72|10
1733807870000|2024-12-10 05:17:50|24316.85|24236.85|24309.31|24229.31|24316.85|24236.85|24309.31|24229.31|10
1733807880000|2024-12-10 05:18:00|24309.1|24229.1|24303.13|24223.13|24309.1|24229.1|24303.13|24223.13|10
1733807890000|2024-12-10 05:18:10|24297.64|24217.64|24286.45|24206.45|24297.64|24217.64|24286.45|24206.45|10
1733807900000|2024-12-10 05:18:20|24285.7|24205.7|24284.9|24204.9|24287.26|24207.26|24282.68|24202.68|10
1733807910000|2024-12-10 05:18:30|24285.42|24205.42|24288.91|24208.91|24289.93|24209.93|24285.42|24205.42|10
1733807920000|2024-12-10 05:18:40|24289.4|24209.4|24293.29|24213.29|24293.36|24213.36|24289.4|24209.4|10
1733807930000|2024-12-10 05:18:50|24293.49|24213.49|24288.63|24208.63|24293.49|24213.49|24288.63|24208.63|10
1733807940000|2024-12-10 05:19:00|24288.83|24208.83|24294.24|24214.24|24294.24|24214.24|24288.83|24208.83|10
1733807950000|2024-12-10 05:19:10|24295.26|24215.26|24296.62|24216.62|24298.57|24218.57|24294.7|24214.7|10
1733807960000|2024-12-10 05:19:20|24295.96|24215.96|24292.42|24212.42|24296.03|24216.03|24292.42|24212.42|10
1733807970000|2024-12-10 05:19:30|24291.76|24211.76|24291.41|24211.41|24292.58|24212.58|24290.41|24210.41|10
1733807980000|2024-12-10 05:19:40|24291.04|24211.04|24286.64|24206.64|24291.58|24211.58|24286.64|24206.64|10
1733807990000|2024-12-10 05:19:50|24286.18|24206.18|24286|24206|24288.1|24208.1|24285.75|24205.75|10
1733808000000|2024-12-10 05:20:00|24285.93|24205.93|24284.96|24204.96|24287.81|24207.81|24284.96|24204.96|9
1733808010000|2024-12-10 05:20:10|24284.68|24204.68|24277.68|24197.68|24284.68|24204.68|24277.66|24197.66|10
1733808020000|2024-12-10 05:20:20|24278.31|24198.31|24283.39|24203.39|24283.55|24203.55|24278.31|24198.31|10
1733808030000|2024-12-10 05:20:30|24283.42|24203.42|24280.85|24200.85|24283.67|24203.67|24280.4|24200.4|10
1733808040000|2024-12-10 05:20:40|24280.89|24200.89|24281.4|24201.4|24282.23|24202.23|24280.89|24200.89|9
1733808050000|2024-12-10 05:20:50|24281.44|24201.44|24284.45|24204.45|24284.45|24204.45|24281.44|24201.44|10
1733808060000|2024-12-10 05:21:00|24284.38|24204.38|24284.12|24204.12|24285.42|24205.42|24284.12|24204.12|10
1733808070000|2024-12-10 05:21:10|24284.84|24204.84|24287.1|24207.1|24287.1|24207.1|24284.84|24204.84|9
1733808080000|2024-12-10 05:21:20|24285.82|24205.82|24288.64|24208.64|24288.64|24208.64|24284.74|24204.74|10
1733808090000|2024-12-10 05:21:30|24287.94|24207.94|24286.73|24206.73|24287.94|24207.94|24286.41|24206.41|10
1733808100000|2024-12-10 05:21:40|24285.87|24205.87|24284.73|24204.73|24285.87|24205.87|24284.07|24204.07|10
1733808110000|2024-12-10 05:21:50|24284.54|24204.54|24285.97|24205.97|24285.97|24205.97|24284.22|24204.22|10
1733808120000|2024-12-10 05:22:00|24286.01|24206.01|24287.29|24207.29|24287.85|24207.85|24285.87|24205.87|10
1733808130000|2024-12-10 05:22:10|24287.25|24207.25|24282.36|24202.36|24287.25|24207.25|24282.36|24202.36|10
1733808140000|2024-12-10 05:22:20|24282.06|24202.06|24274.51|24194.51|24282.06|24202.06|24274.51|24194.51|10
1733808150000|2024-12-10 05:22:30|24273.83|24193.83|24273.37|24193.37|24273.83|24193.83|24272.65|24192.65|10
1733808160000|2024-12-10 05:22:40|24272.05|24192.05|24269.73|24189.73|24272.05|24192.05|24269.25|24189.25|10
1733808170000|2024-12-10 05:22:50|24266.04|24186.04|24263.99|24183.99|24267.4|24187.4|24263.99|24183.99|10
1733808180000|2024-12-10 05:23:00|24264.05|24184.05|24261.91|24181.91|24264.05|24184.05|24261.91|24181.91|10
1733808190000|2024-12-10 05:23:10|24261.4|24181.4|24260.73|24180.73|24261.4|24181.4|24259.24|24179.24|10
1733808200000|2024-12-10 05:23:20|24258.42|24178.42|24264.99|24184.99|24265.89|24185.89|24258.42|24178.42|10
1733808210000|2024-12-10 05:23:30|24264.52|24184.52|24270.02|24190.02|24270.02|24190.02|24264.44|24184.44|10
1733808220000|2024-12-10 05:23:40|24270.48|24190.48|24271.96|24191.96|24272.18|24192.18|24270.26|24190.26|10
1733808230000|2024-12-10 05:23:50|24271.77|24191.77|24272.29|24192.29|24273.87|24193.87|24271.77|24191.77|10
1733808240000|2024-12-10 05:24:00|24272.43|24192.43|24272.81|24192.81|24273.6|24193.6|24272.14|24192.14|10
1733808250000|2024-12-10 05:24:10|24273.46|24193.46|24281.35|24201.35|24281.35|24201.35|24273.46|24193.46|10
1733808260000|2024-12-10 05:24:20|24282.13|24202.13|24286.96|24206.96|24286.96|24206.96|24282.13|24202.13|10
1733808270000|2024-12-10 05:24:30|24288|24208|24291.27|24211.27|24292.04|24212.04|24288|24208|10
1733808280000|2024-12-10 05:24:40|24291.67|24211.67|24287.19|24207.19|24292.8|24212.8|24287.19|24207.19|10
1733808290000|2024-12-10 05:24:50|24286.15|24206.15|24284.81|24204.81|24286.15|24206.15|24284.81|24204.81|10
1733808300000|2024-12-10 05:25:00|24284.76|24204.76|24285.29|24205.29|24285.35|24205.35|24284.55|24204.55|10
1733808310000|2024-12-10 05:25:10|24285.3|24205.3|24277.47|24197.47|24285.3|24205.3|24277.45|24197.45|10
1733808320000|2024-12-10 05:25:20|24277.4|24197.4|24271.85|24191.85|24277.4|24197.4|24271.85|24191.85|10
1733808330000|2024-12-10 05:25:30|24270.65|24190.65|24262.85|24182.85|24270.65|24190.65|24262.85|24182.85|10
1733808340000|2024-12-10 05:25:40|24261.24|24181.24|24262.56|24182.56|24262.83|24182.83|24260.2|24180.2|10
1733808350000|2024-12-10 05:25:50|24260.82|24180.82|24264.26|24184.26|24264.49|24184.49|24260.82|24180.82|10
1733808360000|2024-12-10 05:26:00|24263.64|24183.64|24267.84|24187.84|24268.49|24188.49|24263.64|24183.64|10
1733808370000|2024-12-10 05:26:10|24268.86|24188.86|24267.39|24187.39|24269.43|24189.43|24267.39|24187.39|10
1733808380000|2024-12-10 05:26:20|24266.44|24186.44|24263.81|24183.81|24266.44|24186.44|24262.54|24182.54|10
1733808390000|2024-12-10 05:26:30|24263.94|24183.94|24260.38|24180.38|24263.97|24183.97|24260.38|24180.38|10
1733808400000|2024-12-10 05:26:40|24259.75|24179.75|24255.54|24175.54|24259.97|24179.97|24255.54|24175.54|10
1733808410000|2024-12-10 05:26:50|24255.83|24175.83|24252.11|24172.11|24258.16|24178.16|24252.11|24172.11|10
1733808420000|2024-12-10 05:27:00|24252.01|24172.01|24251.51|24171.51|24252.01|24172.01|24249.02|24169.02|10
1733808430000|2024-12-10 05:27:10|24251.14|24171.14|24256.8|24176.8|24256.8|24176.8|24251.14|24171.14|10
1733808440000|2024-12-10 05:27:20|24256.2|24176.2|24252.59|24172.59|24256.2|24176.2|24250.33|24170.33|9
1733808450000|2024-12-10 05:27:30|24254.11|24174.11|24256.58|24176.58|24256.7|24176.7|24254.11|24174.11|10
1733808460000|2024-12-10 05:27:40|24256.84|24176.84|24257.21|24177.21|24257.56|24177.56|24256.68|24176.68|10
1733808470000|2024-12-10 05:27:50|24257.13|24177.13|24254.24|24174.24|24257.13|24177.13|24254.13|24174.13|10
1733808480000|2024-12-10 05:28:00|24254.19|24174.19|24252.56|24172.56|24254.2|24174.2|24252.56|24172.56|10
1733808490000|2024-12-10 05:28:10|24252.46|24172.46|24257.51|24177.51|24257.66|24177.66|24252.46|24172.46|10
1733808500000|2024-12-10 05:28:20|24256.54|24176.54|24256.8|24176.8|24256.8|24176.8|24255.94|24175.94|9
1733808510000|2024-12-10 05:28:30|24257.27|24177.27|24258.18|24178.18|24258.18|24178.18|24256.96|24176.96|10
1733808520000|2024-12-10 05:28:40|24258.48|24178.48|24253.85|24173.85|24258.48|24178.48|24253.85|24173.85|10
1733808530000|2024-12-10 05:28:50|24253.67|24173.67|24251.37|24171.37|24253.69|24173.69|24248.78|24168.78|10
1733808540000|2024-12-10 05:29:00|24251.58|24171.58|24254.94|24174.94|24254.95|24174.95|24251.58|24171.58|10
1733808550000|2024-12-10 05:29:10|24255|24175|24253.26|24173.26|24257.35|24177.35|24252.83|24172.83|10
1733808560000|2024-12-10 05:29:20|24253.49|24173.49|24251.1|24171.1|24253.8|24173.8|24250.9|24170.9|10
1733808570000|2024-12-10 05:29:30|24251.23|24171.23|24249.4|24169.4|24252.02|24172.02|24249.4|24169.4|10
1733808580000|2024-12-10 05:29:40|24249.66|24169.66|24253.93|24173.93|24253.95|24173.95|24249.66|24169.66|10
1733808590000|2024-12-10 05:29:50|24254.97|24174.97|24266.08|24186.08|24266.08|24186.08|24254.97|24174.97|10
1733808600000|2024-12-10 05:30:00|24266.56|24186.56|24265.85|24185.85|24266.56|24186.56|24265.6|24185.6|10
1733808610000|2024-12-10 05:30:10|24266.14|24186.14|24270.68|24190.68|24270.68|24190.68|24265.96|24185.96|10
1733808620000|2024-12-10 05:30:20|24271.81|24191.81|24276.71|24196.71|24276.71|24196.71|24271.81|24191.81|10
1733808630000|2024-12-10 05:30:30|24276.77|24196.77|24277.72|24197.72|24277.78|24197.78|24276.1|24196.1|10
1733808640000|2024-12-10 05:30:40|24277.29|24197.29|24274.7|24194.7|24277.29|24197.29|24274.32|24194.32|10
1733808650000|2024-12-10 05:30:50|24275.16|24195.16|24281.72|24201.72|24281.72|24201.72|24274.93|24194.93|10
1733808660000|2024-12-10 05:31:00|24283.23|24203.23|24286.1|24206.1|24286.1|24206.1|24280.2|24200.2|10
1733808670000|2024-12-10 05:31:10|24286.68|24206.68|24295.47|24215.47|24295.47|24215.47|24286.68|24206.68|10
1733808680000|2024-12-10 05:31:20|24296.14|24216.14|24298.36|24218.36|24298.36|24218.36|24294.61|24214.61|10
1733808690000|2024-12-10 05:31:30|24298.29|24218.29|24303.03|24223.03|24303.03|24223.03|24298.29|24218.29|10
1733808700000|2024-12-10 05:31:40|24302.74|24222.74|24307.01|24227.01|24307.43|24227.43|24300.93|24220.93|10
1733808710000|2024-12-10 05:31:50|24308.15|24228.15|24312.86|24232.86|24312.86|24232.86|24308.15|24228.15|10
1733808720000|2024-12-10 05:32:00|24314.18|24234.18|24320.22|24240.22|24320.22|24240.22|24314.18|24234.18|10
1733808730000|2024-12-10 05:32:10|24319.99|24239.99|24320.48|24240.48|24321.18|24241.18|24319.99|24239.99|10
1733808740000|2024-12-10 05:32:20|24318.85|24238.85|24319.98|24239.98|24320.06|24240.06|24318.7|24238.7|10
1733808750000|2024-12-10 05:32:30|24319.77|24239.77|24318.94|24238.94|24320.05|24240.05|24318.94|24238.94|10
1733808760000|2024-12-10 05:32:40|24318.76|24238.76|24318.33|24238.33|24318.86|24238.86|24318.27|24238.27|10
1733808770000|2024-12-10 05:32:50|24317.84|24237.84|24320.01|24240.01|24320.01|24240.01|24316.98|24236.98|10
1733808780000|2024-12-10 05:33:00|24319.5|24239.5|24321.02|24241.02|24321.02|24241.02|24319.23|24239.23|10
1733808790000|2024-12-10 05:33:10|24322.1|24242.1|24321.91|24241.91|24322.53|24242.53|24321.43|24241.43|10
1733808800000|2024-12-10 05:33:20|24321.26|24241.26|24319.04|24239.04|24321.26|24241.26|24319.04|24239.04|10
1733808810000|2024-12-10 05:33:30|24318.8|24238.8|24320.59|24240.59|24320.59|24240.59|24315.06|24235.06|10
1733808820000|2024-12-10 05:33:40|24321|24241|24316.59|24236.59|24321.46|24241.46|24316.59|24236.59|10
1733808830000|2024-12-10 05:33:50|24316.38|24236.38|24313.48|24233.48|24316.38|24236.38|24313.25|24233.25|10
1733808840000|2024-12-10 05:34:00|24313.07|24233.07|24319.86|24239.86|24319.86|24239.86|24313.04|24233.04|10
1733808850000|2024-12-10 05:34:10|24319.68|24239.68|24318.7|24238.7|24320.42|24240.42|24318.7|24238.7|10
1733808860000|2024-12-10 05:34:20|24318.41|24238.41|24319.7|24239.7|24319.7|24239.7|24318.28|24238.28|10
1733808870000|2024-12-10 05:34:30|24319.49|24239.49|24325.46|24245.46|24325.46|24245.46|24319.49|24239.49|10
1733808880000|2024-12-10 05:34:40|24325.59|24245.59|24327.44|24247.44|24327.71|24247.71|24325.59|24245.59|9
1733808890000|2024-12-10 05:34:50|24327.25|24247.25|24320.06|24240.06|24327.65|24247.65|24320.06|24240.06|10
1733808900000|2024-12-10 05:35:00|24320.67|24240.67|24324.91|24244.91|24324.91|24244.91|24320.67|24240.67|10
1733808910000|2024-12-10 05:35:10|24326.01|24246.01|24330.3|24250.3|24330.3|24250.3|24326.01|24246.01|10
1733808920000|2024-12-10 05:35:20|24330.23|24250.23|24341.84|24261.84|24341.84|24261.84|24330.23|24250.23|10
1733808930000|2024-12-10 05:35:30|24345.73|24265.73|24353.77|24273.77|24353.77|24273.77|24345.73|24265.73|10
1733808940000|2024-12-10 05:35:40|24359.13|24279.13|24367.68|24287.68|24367.68|24287.68|24359.13|24279.13|10
1733808950000|2024-12-10 05:35:50|24367.64|24287.64|24369.55|24289.55|24369.66|24289.66|24367.64|24287.64|10
1733808960000|2024-12-10 05:36:00|24369.46|24289.46|24365.53|24285.53|24369.46|24289.46|24365.53|24285.53|10
1733808970000|2024-12-10 05:36:10|24364.17|24284.17|24354.56|24274.56|24364.17|24284.17|24354.56|24274.56|10
1733808980000|2024-12-10 05:36:20|24353.33|24273.33|24344.64|24264.64|24353.33|24273.33|24344.64|24264.64|10
1733808990000|2024-12-10 05:36:30|24342.92|24262.92|24347.93|24267.93|24348.5|24268.5|24342.91|24262.91|10
1733809000000|2024-12-10 05:36:40|24348.22|24268.22|24343.84|24263.84|24348.22|24268.22|24343.29|24263.29|10
1733809010000|2024-12-10 05:36:50|24342.93|24262.93|24343.28|24263.28|24343.91|24263.91|24341.07|24261.07|10
1733809020000|2024-12-10 05:37:00|24342.67|24262.67|24347.12|24267.12|24347.32|24267.32|24342.67|24262.67|10
1733809030000|2024-12-10 05:37:10|24346.22|24266.22|24345.03|24265.03|24346.26|24266.26|24344.39|24264.39|10
1733809040000|2024-12-10 05:37:20|24345.34|24265.34|24350.19|24270.19|24350.73|24270.73|24344.81|24264.81|10
1733809050000|2024-12-10 05:37:30|24349.8|24269.8|24352.57|24272.57|24353.25|24273.25|24349.8|24269.8|10
1733809060000|2024-12-10 05:37:40|24352.63|24272.63|24347.17|24267.17|24352.63|24272.63|24347.17|24267.17|10
1733809070000|2024-12-10 05:37:50|24346.51|24266.51|24345.81|24265.81|24348.1|24268.1|24344.95|24264.95|10
1733809080000|2024-12-10 05:38:00|24345.36|24265.36|24348.8|24268.8|24348.8|24268.8|24345.36|24265.36|10
1733809090000|2024-12-10 05:38:10|24349.67|24269.67|24350.19|24270.19|24351.77|24271.77|24349.67|24269.67|10
1733809100000|2024-12-10 05:38:20|24349.32|24269.32|24351.56|24271.56|24351.56|24271.56|24349.32|24269.32|10
1733809110000|2024-12-10 05:38:30|24351.58|24271.58|24347.24|24267.24|24351.58|24271.58|24347.24|24267.24|10
1733809120000|2024-12-10 05:38:40|24346.47|24266.47|24344.83|24264.83|24346.47|24266.47|24344.25|24264.25|10
1733809130000|2024-12-10 05:38:50|24344.75|24264.75|24344.29|24264.29|24345.23|24265.23|24344.07|24264.07|10
1733809140000|2024-12-10 05:39:00|24344.12|24264.12|24342.96|24262.96|24344.45|24264.45|24342.59|24262.59|10
1733809150000|2024-12-10 05:39:10|24342.81|24262.81|24344.44|24264.44|24344.44|24264.44|24342.43|24262.43|8
1733809160000|2024-12-10 05:39:20|24343.81|24263.81|24341.85|24261.85|24343.81|24263.81|24341.31|24261.31|10
1733809170000|2024-12-10 05:39:30|24341.89|24261.89|24340.13|24260.13|24341.97|24261.97|24340.12|24260.12|10
1733809180000|2024-12-10 05:39:40|24340.36|24260.36|24342.07|24262.07|24342.85|24262.85|24340.36|24260.36|9
1733809190000|2024-12-10 05:39:50|24342.05|24262.05|24342.43|24262.43|24343.38|24263.38|24341.99|24261.99|10
1733809200000|2024-12-10 05:40:00|24342.57|24262.57|24335.77|24255.77|24342.57|24262.57|24335.77|24255.77|10
1733809210000|2024-12-10 05:40:10|24333.81|24253.81|24329.75|24249.75|24333.81|24253.81|24328.84|24248.84|10
1733809220000|2024-12-10 05:40:20|24329.64|24249.64|24327.07|24247.07|24331.49|24251.49|24327.07|24247.07|10
1733809230000|2024-12-10 05:40:30|24326.12|24246.12|24314.1|24234.1|24326.12|24246.12|24314.1|24234.1|10
1733809240000|2024-12-10 05:40:40|24313.66|24233.66|24309.33|24229.33|24314|24234|24309.22|24229.22|10
1733809250000|2024-12-10 05:40:50|24308.56|24228.56|24303.87|24223.87|24308.56|24228.56|24303.87|24223.87|10
1733809260000|2024-12-10 05:41:00|24303.95|24223.95|24304.45|24224.45|24305.56|24225.56|24301.86|24221.86|10
1733809270000|2024-12-10 05:41:10|24304.73|24224.73|24303.01|24223.01|24305.04|24225.04|24301.6|24221.6|10
1733809280000|2024-12-10 05:41:20|24303.8|24223.8|24302.68|24222.68|24303.8|24223.8|24300.62|24220.62|10
1733809290000|2024-12-10 05:41:30|24302.8|24222.8|24299.27|24219.27|24303.09|24223.09|24298.8|24218.8|10
1733809300000|2024-12-10 05:41:40|24299.05|24219.05|24294.17|24214.17|24299.77|24219.77|24294.17|24214.17|10
1733809310000|2024-12-10 05:41:50|24293.94|24213.94|24292.35|24212.35|24293.94|24213.94|24292.35|24212.35|10
1733809320000|2024-12-10 05:42:00|24292.38|24212.38|24290.06|24210.06|24293.36|24213.36|24290.06|24210.06|9
1733809330000|2024-12-10 05:42:10|24288.86|24208.86|24275.35|24195.35|24288.86|24208.86|24275.35|24195.35|10
1733809340000|2024-12-10 05:42:20|24274.47|24194.47|24270.06|24190.06|24274.47|24194.47|24270.06|24190.06|10
1733809350000|2024-12-10 05:42:30|24270.04|24190.04|24272.51|24192.51|24272.51|24192.51|24269.97|24189.97|10
1733809360000|2024-12-10 05:42:40|24272.97|24192.97|24267.38|24187.38|24274.51|24194.51|24266.46|24186.46|9
1733809370000|2024-12-10 05:42:50|24267.19|24187.19|24272.22|24192.22|24272.24|24192.24|24267.19|24187.19|10
1733809380000|2024-12-10 05:43:00|24273.34|24193.34|24274.46|24194.46|24276.13|24196.13|24273.34|24193.34|10
1733809390000|2024-12-10 05:43:10|24276.35|24196.35|24275.18|24195.18|24276.48|24196.48|24274.55|24194.55|10
1733809400000|2024-12-10 05:43:20|24275.19|24195.19|24270.02|24190.02|24275.19|24195.19|24270.02|24190.02|10
1733809410000|2024-12-10 05:43:30|24269.14|24189.14|24267.87|24187.87|24269.22|24189.22|24267.56|24187.56|10
1733809420000|2024-12-10 05:43:40|24263.93|24183.93|24269.07|24189.07|24269.07|24189.07|24263.48|24183.48|10
1733809430000|2024-12-10 05:43:50|24268.96|24188.96|24270.08|24190.08|24270.08|24190.08|24268.51|24188.51|10
1733809440000|2024-12-10 05:44:00|24269.92|24189.92|24264.73|24184.73|24269.92|24189.92|24264.72|24184.72|10
1733809450000|2024-12-10 05:44:10|24264.43|24184.43|24268.14|24188.14|24268.14|24188.14|24264.43|24184.43|10
1733809460000|2024-12-10 05:44:20|24267.81|24187.81|24268.66|24188.66|24268.66|24188.66|24267.23|24187.23|10
1733809470000|2024-12-10 05:44:30|24270.77|24190.77|24265.63|24185.63|24270.77|24190.77|24265.63|24185.63|10
1733809480000|2024-12-10 05:44:40|24265.73|24185.73|24261.31|24181.31|24265.73|24185.73|24261.31|24181.31|10
1733809490000|2024-12-10 05:44:50|24261.98|24181.98|24264.08|24184.08|24265.04|24185.04|24261.98|24181.98|10
1733809500000|2024-12-10 05:45:00|24263.82|24183.82|24257.49|24177.49|24264.58|24184.58|24257.49|24177.49|10
1733809510000|2024-12-10 05:45:10|24256.11|24176.11|24244.53|24164.53|24256.11|24176.11|24244.53|24164.53|10
1733809520000|2024-12-10 05:45:20|24243.12|24163.12|24251.15|24171.15|24251.15|24171.15|24243.12|24163.12|10
1733809530000|2024-12-10 05:45:30|24249.76|24169.76|24244.97|24164.97|24252|24172|24244.97|24164.97|10
1733809540000|2024-12-10 05:45:40|24245.17|24165.17|24241.6|24161.6|24245.17|24165.17|24241.36|24161.36|10
1733809550000|2024-12-10 05:45:50|24241.98|24161.98|24241.73|24161.73|24242.06|24162.06|24241.02|24161.02|10
1733809560000|2024-12-10 05:46:00|24241.15|24161.15|24245.68|24165.68|24245.68|24165.68|24240.56|24160.56|10
1733809570000|2024-12-10 05:46:10|24245.15|24165.15|24246.77|24166.77|24246.77|24166.77|24245.1|24165.1|9
1733809580000|2024-12-10 05:46:20|24246.76|24166.76|24245.28|24165.28|24247.04|24167.04|24244.75|24164.75|10
1733809590000|2024-12-10 05:46:30|24246.13|24166.13|24246.98|24166.98|24247.05|24167.05|24245.13|24165.13|10
1733809600000|2024-12-10 05:46:40|24247.39|24167.39|24251.07|24171.07|24251.07|24171.07|24247.39|24167.39|10
1733809610000|2024-12-10 05:46:50|24250.93|24170.93|24251.49|24171.49|24251.49|24171.49|24247.65|24167.65|10
1733809620000|2024-12-10 05:47:00|24252.09|24172.09|24253.32|24173.32|24253.32|24173.32|24251.84|24171.84|10
1733809630000|2024-12-10 05:47:10|24253.73|24173.73|24256.45|24176.45|24256.45|24176.45|24253.73|24173.73|10
1733809640000|2024-12-10 05:47:20|24256.91|24176.91|24262.87|24182.87|24262.87|24182.87|24256.91|24176.91|10
1733809650000|2024-12-10 05:47:30|24264.12|24184.12|24270.08|24190.08|24271.02|24191.02|24264.12|24184.12|10
1733809660000|2024-12-10 05:47:40|24270.35|24190.35|24271.87|24191.87|24271.87|24191.87|24270.12|24190.12|10
1733809670000|2024-12-10 05:47:50|24271.05|24191.05|24273.12|24193.12|24273.17|24193.17|24270.59|24190.59|10
1733809680000|2024-12-10 05:48:00|24272.85|24192.85|24280.12|24200.12|24280.46|24200.46|24272.85|24192.85|10
1733809690000|2024-12-10 05:48:10|24280.99|24200.99|24291.43|24211.43|24291.43|24211.43|24280.99|24200.99|10
1733809700000|2024-12-10 05:48:20|24293|24213|24306.55|24226.55|24306.55|24226.55|24293|24213|10
1733809710000|2024-12-10 05:48:30|24306.56|24226.56|24309.77|24229.77|24310.2|24230.2|24306.56|24226.56|10
1733809720000|2024-12-10 05:48:40|24310.46|24230.46|24317.77|24237.77|24317.77|24237.77|24310.46|24230.46|10
1733809730000|2024-12-10 05:48:50|24319.02|24239.02|24317.98|24237.98|24320.17|24240.17|24317.98|24237.98|10
1733809740000|2024-12-10 05:49:00|24318.59|24238.59|24311.15|24231.15|24319.01|24239.01|24311.15|24231.15|10
1733809750000|2024-12-10 05:49:10|24310.64|24230.64|24308.31|24228.31|24310.64|24230.64|24308.31|24228.31|9
1733809760000|2024-12-10 05:49:20|24307.28|24227.28|24311.24|24231.24|24311.24|24231.24|24307.28|24227.28|10
1733809770000|2024-12-10 05:49:30|24311.37|24231.37|24309.96|24229.96|24311.37|24231.37|24309.71|24229.71|10
1733809780000|2024-12-10 05:49:40|24309.65|24229.65|24309.13|24229.13|24310.05|24230.05|24308.46|24228.46|10
1733809790000|2024-12-10 05:49:50|24311.81|24231.81|24314.1|24234.1|24314.1|24234.1|24311.74|24231.74|10
1733809800000|2024-12-10 05:50:00|24315.16|24235.16|24322.48|24242.48|24322.48|24242.48|24315.16|24235.16|10
1733809810000|2024-12-10 05:50:10|24325.32|24245.32|24340|24260|24340|24260|24325.32|24245.32|10
1733809820000|2024-12-10 05:50:20|24341.66|24261.66|24352.12|24272.12|24352.52|24272.52|24341.66|24261.66|10
1733809830000|2024-12-10 05:50:30|24353.29|24273.29|24355.47|24275.47|24355.97|24275.97|24352.46|24272.46|10
1733809840000|2024-12-10 05:50:40|24354.8|24274.8|24350.12|24270.12|24355.67|24275.67|24350.12|24270.12|10
1733809850000|2024-12-10 05:50:50|24350.6|24270.6|24350.48|24270.48|24350.72|24270.72|24349.78|24269.78|10
1733809860000|2024-12-10 05:51:00|24350.52|24270.52|24348.86|24268.86|24350.57|24270.57|24348.19|24268.19|10
1733809870000|2024-12-10 05:51:10|24349.47|24269.47|24351.76|24271.76|24352.27|24272.27|24349.47|24269.47|10
1733809880000|2024-12-10 05:51:20|24352.09|24272.09|24351.98|24271.98|24353.93|24273.93|24351.98|24271.98|10
1733809890000|2024-12-10 05:51:30|24353.57|24273.57|24350.23|24270.23|24353.57|24273.57|24349.91|24269.91|10
1733809900000|2024-12-10 05:51:40|24350.43|24270.43|24348.42|24268.42|24350.43|24270.43|24347.01|24267.01|10
1733809910000|2024-12-10 05:51:50|24348.43|24268.43|24353.64|24273.64|24353.64|24273.64|24348.14|24268.14|10
1733809920000|2024-12-10 05:52:00|24353.75|24273.75|24360.38|24280.38|24360.39|24280.39|24353.75|24273.75|10
1733809930000|2024-12-10 05:52:10|24359.87|24279.87|24356.42|24276.42|24359.87|24279.87|24355.12|24275.12|10
1733809940000|2024-12-10 05:52:20|24356.84|24276.84|24364.56|24284.56|24364.56|24284.56|24356.84|24276.84|10
1733809950000|2024-12-10 05:52:30|24365|24285|24364.67|24284.67|24365.63|24285.63|24364.4|24284.4|10
1733809960000|2024-12-10 05:52:40|24364.73|24284.73|24367.07|24287.07|24367.14|24287.14|24364.73|24284.73|10
1733809970000|2024-12-10 05:52:50|24367.32|24287.32|24377.13|24297.13|24377.13|24297.13|24367.24|24287.24|9
1733809980000|2024-12-10 05:53:00|24376.34|24296.34|24375.61|24295.61|24376.34|24296.34|24375.5|24295.5|10
1733809990000|2024-12-10 05:53:10|24375.71|24295.71|24376.91|24296.91|24377.38|24297.38|24375.71|24295.71|10
1733810000000|2024-12-10 05:53:20|24377.39|24297.39|24378.96|24298.96|24379.31|24299.31|24377.39|24297.39|9
1733810010000|2024-12-10 05:53:30|24378.45|24298.45|24378.22|24298.22|24379.04|24299.04|24378.03|24298.03|10
1733810020000|2024-12-10 05:53:40|24378.3|24298.3|24377.78|24297.78|24378.3|24298.3|24376.51|24296.51|9
1733810030000|2024-12-10 05:53:50|24377.91|24297.91|24384.06|24304.06|24384.06|24304.06|24377.91|24297.91|10
1733810040000|2024-12-10 05:54:00|24383.63|24303.63|24383.28|24303.28|24383.77|24303.77|24382.63|24302.63|10
1733810050000|2024-12-10 05:54:10|24383.71|24303.71|24381.75|24301.75|24383.71|24303.71|24381.75|24301.75|10
1733810060000|2024-12-10 05:54:20|24381.73|24301.73|24383.25|24303.25|24383.25|24303.25|24380.47|24300.47|10
1733810070000|2024-12-10 05:54:30|24383.4|24303.4|24382.53|24302.53|24383.58|24303.58|24382.53|24302.53|10
1733810080000|2024-12-10 05:54:40|24382.5|24302.5|24383.65|24303.65|24383.65|24303.65|24381.56|24301.56|10
1733810090000|2024-12-10 05:54:50|24383.76|24303.76|24386.61|24306.61|24386.61|24306.61|24383.42|24303.42|10
1733810100000|2024-12-10 05:55:00|24386.55|24306.55|24387.12|24307.12|24387.59|24307.59|24385.78|24305.78|10
1733810110000|2024-12-10 05:55:10|24386.64|24306.64|24385.13|24305.13|24386.64|24306.64|24384.62|24304.62|10
1733810120000|2024-12-10 05:55:20|24386.06|24306.06|24392.92|24312.92|24393.12|24313.12|24386.06|24306.06|10
1733810130000|2024-12-10 05:55:30|24392.8|24312.8|24393.69|24313.69|24395.02|24315.02|24392.8|24312.8|10
1733810140000|2024-12-10 05:55:40|24393.05|24313.05|24390.29|24310.29|24393.05|24313.05|24389.3|24309.3|10
1733810150000|2024-12-10 05:55:50|24389.82|24309.82|24386.55|24306.55|24389.82|24309.82|24386.26|24306.26|10
1733810160000|2024-12-10 05:56:00|24386.64|24306.64|24386.28|24306.28|24388.58|24308.58|24385.48|24305.48|10
1733810170000|2024-12-10 05:56:10|24383.61|24303.61|24374.98|24294.98|24383.61|24303.61|24374.98|24294.98|10
1733810180000|2024-12-10 05:56:20|24375.33|24295.33|24372.13|24292.13|24375.62|24295.62|24370.57|24290.57|10
1733810190000|2024-12-10 05:56:30|24372.4|24292.4|24375.76|24295.76|24375.76|24295.76|24372.4|24292.4|10
1733810200000|2024-12-10 05:56:40|24375.69|24295.69|24377.25|24297.25|24377.25|24297.25|24375.26|24295.26|10
1733810210000|2024-12-10 05:56:50|24376.99|24296.99|24378.07|24298.07|24378.18|24298.18|24376.99|24296.99|10
1733810220000|2024-12-10 05:57:00|24378.12|24298.12|24379.12|24299.12|24379.12|24299.12|24376.72|24296.72|10
1733810230000|2024-12-10 05:57:10|24378.87|24298.87|24383.34|24303.34|24383.34|24303.34|24378.31|24298.31|8
1733810240000|2024-12-10 05:57:20|24383.22|24303.22|24383.36|24303.36|24383.36|24303.36|24382.67|24302.67|10
1733810250000|2024-12-10 05:57:30|24383.29|24303.29|24388.6|24308.6|24388.6|24308.6|24383.29|24303.29|10
1733810260000|2024-12-10 05:57:40|24389.29|24309.29|24390.9|24310.9|24390.9|24310.9|24389.29|24309.29|10
1733810270000|2024-12-10 05:57:50|24390.93|24310.93|24392.78|24312.78|24392.78|24312.78|24390.93|24310.93|10
1733810280000|2024-12-10 05:58:00|24392.41|24312.41|24391.15|24311.15|24392.46|24312.46|24390.94|24310.94|10
1733810290000|2024-12-10 05:58:10|24390.94|24310.94|24390.97|24310.97|24391.79|24311.79|24390.5|24310.5|10
1733810300000|2024-12-10 05:58:20|24390.59|24310.59|24387.76|24307.76|24391.02|24311.02|24387.76|24307.76|10
1733810310000|2024-12-10 05:58:30|24387.47|24307.47|24389.84|24309.84|24389.84|24309.84|24387.42|24307.42|10
1733810320000|2024-12-10 05:58:40|24390.47|24310.47|24394.07|24314.07|24394.07|24314.07|24390.47|24310.47|10
1733810330000|2024-12-10 05:58:50|24394.16|24314.16|24389.75|24309.75|24394.16|24314.16|24389.75|24309.75|10
1733810340000|2024-12-10 05:59:00|24389.49|24309.49|24386.48|24306.48|24389.49|24309.49|24385.95|24305.95|10
1733810350000|2024-12-10 05:59:10|24387.85|24307.85|24388.47|24308.47|24388.47|24308.47|24387.57|24307.57|10
1733810360000|2024-12-10 05:59:20|24391.3|24311.3|24393.69|24313.69|24393.69|24313.69|24391.23|24311.23|10
1733810370000|2024-12-10 05:59:30|24394.18|24314.18|24394.76|24314.76|24395.59|24315.59|24394.18|24314.18|10
1733810380000|2024-12-10 05:59:40|24394.49|24314.49|24394.64|24314.64|24394.64|24314.64|24394.12|24314.12|10
1733810390000|2024-12-10 05:59:50|24393.72|24313.72|24392.6|24312.6|24393.93|24313.93|24392.57|24312.57|9
1733810400000|2024-12-10 06:00:00|24392.44|24312.44|24392.54|24312.54|24392.54|24312.54|24391.49|24311.49|10
1733810410000|2024-12-10 06:00:10|24393.05|24313.05|24390.22|24310.22|24393.62|24313.62|24389.84|24309.84|10
1733810420000|2024-12-10 06:00:20|24390.78|24310.78|24386.65|24306.65|24392.17|24312.17|24386.65|24306.65|10
1733810430000|2024-12-10 06:00:30|24385.3|24305.3|24386.32|24306.32|24388.77|24308.77|24384.43|24304.43|10
1733810440000|2024-12-10 06:00:40|24387.5|24307.5|24387.79|24307.79|24389.67|24309.67|24387.5|24307.5|10
1733810450000|2024-12-10 06:00:50|24387.83|24307.83|24392.27|24312.27|24393.7|24313.7|24387.58|24307.58|10
1733810460000|2024-12-10 06:01:00|24391.11|24311.11|24386.58|24306.58|24391.11|24311.11|24386.58|24306.58|10
1733810470000|2024-12-10 06:01:10|24387.81|24307.81|24389.92|24309.92|24390.08|24310.08|24387.81|24307.81|10
1733810480000|2024-12-10 06:01:20|24389.67|24309.67|24392.89|24312.89|24392.89|24312.89|24389.67|24309.67|9
1733810490000|2024-12-10 06:01:30|24392.97|24312.97|24399.6|24319.6|24399.6|24319.6|24392.97|24312.97|10
1733810500000|2024-12-10 06:01:40|24400.57|24320.57|24395.14|24315.14|24400.6|24320.6|24395.14|24315.14|10
1733810510000|2024-12-10 06:01:50|24394.47|24314.47|24386.86|24306.86|24394.47|24314.47|24386.86|24306.86|10
1733810520000|2024-12-10 06:02:00|24386.01|24306.01|24382.89|24302.89|24388.49|24308.49|24382.89|24302.89|10
1733810530000|2024-12-10 06:02:10|24381.75|24301.75|24374.31|24294.31|24381.75|24301.75|24374.31|24294.31|10
1733810540000|2024-12-10 06:02:20|24373.3|24293.3|24369.49|24289.49|24373.3|24293.3|24369.49|24289.49|9
1733810550000|2024-12-10 06:02:30|24368.53|24288.53|24366.66|24286.66|24368.53|24288.53|24365.83|24285.83|10
1733810560000|2024-12-10 06:02:40|24366.41|24286.41|24355.76|24275.76|24366.41|24286.41|24355.76|24275.76|10
1733810570000|2024-12-10 06:02:50|24355.97|24275.97|24346.92|24266.92|24355.97|24275.97|24346.92|24266.92|10
1733810580000|2024-12-10 06:03:00|24344.78|24264.78|24342.08|24262.08|24344.78|24264.78|24339.82|24259.82|10
1733810590000|2024-12-10 06:03:10|24343.32|24263.32|24347.88|24267.88|24348.06|24268.06|24342.91|24262.91|10
1733810600000|2024-12-10 06:03:20|24347.37|24267.37|24347.67|24267.67|24347.67|24267.67|24346.86|24266.86|10
1733810610000|2024-12-10 06:03:30|24347.53|24267.53|24346.82|24266.82|24347.53|24267.53|24346.13|24266.13|10
1733810620000|2024-12-10 06:03:40|24346.66|24266.66|24343.53|24263.53|24346.66|24266.66|24342.79|24262.79|10
1733810630000|2024-12-10 06:03:50|24343.47|24263.47|24344.5|24264.5|24344.5|24264.5|24343.1|24263.1|10
1733810640000|2024-12-10 06:04:00|24344.64|24264.64|24340.8|24260.8|24345.13|24265.13|24340.8|24260.8|9
1733810650000|2024-12-10 06:04:10|24340.89|24260.89|24336.12|24256.12|24341.75|24261.75|24336.12|24256.12|10
1733810660000|2024-12-10 06:04:20|24335.2|24255.2|24328.48|24248.48|24335.2|24255.2|24328.48|24248.48|10
1733810670000|2024-12-10 06:04:30|24328.07|24248.07|24323.14|24243.14|24328.07|24248.07|24323.14|24243.14|10
1733810680000|2024-12-10 06:04:40|24322.79|24242.79|24323.12|24243.12|24323.77|24243.77|24322.79|24242.79|10
1733810690000|2024-12-10 06:04:50|24322.97|24242.97|24325.11|24245.11|24325.11|24245.11|24322.97|24242.97|10
1733810700000|2024-12-10 06:05:00|24325.21|24245.21|24333.33|24253.33|24333.33|24253.33|24324.84|24244.84|10
1733810710000|2024-12-10 06:05:10|24337.53|24257.53|24342.55|24262.55|24342.55|24262.55|24337.53|24257.53|10
1733810720000|2024-12-10 06:05:20|24342.35|24262.35|24345.23|24265.23|24345.23|24265.23|24341.6|24261.6|10
1733810730000|2024-12-10 06:05:30|24346.16|24266.16|24349.71|24269.71|24349.71|24269.71|24346.16|24266.16|10
1733810740000|2024-12-10 06:05:40|24350.44|24270.44|24356.85|24276.85|24356.85|24276.85|24350.44|24270.44|10
1733810750000|2024-12-10 06:05:50|24356.86|24276.86|24369.36|24289.36|24369.36|24289.36|24356.86|24276.86|10
1733810760000|2024-12-10 06:06:00|24369.78|24289.78|24368.37|24288.37|24371.84|24291.84|24368.37|24288.37|10
1733810770000|2024-12-10 06:06:10|24369.41|24289.41|24382.78|24302.78|24383.04|24303.04|24369.41|24289.41|10
1733810780000|2024-12-10 06:06:20|24386.84|24306.84|24389.77|24309.77|24392.55|24312.55|24386.84|24306.84|10
1733810790000|2024-12-10 06:06:30|24389.64|24309.64|24387.67|24307.67|24389.95|24309.95|24387.67|24307.67|10
1733810800000|2024-12-10 06:06:40|24386.94|24306.94|24380.9|24300.9|24389.64|24309.64|24380.9|24300.9|10
1733810810000|2024-12-10 06:06:50|24380.75|24300.75|24382.55|24302.55|24382.55|24302.55|24378.63|24298.63|10
1733810820000|2024-12-10 06:07:00|24382.28|24302.28|24384.75|24304.75|24386.68|24306.68|24382.28|24302.28|10
1733810830000|2024-12-10 06:07:10|24384.65|24304.65|24386.71|24306.71|24387.5|24307.5|24383.88|24303.88|9
1733810840000|2024-12-10 06:07:20|24386.7|24306.7|24390.57|24310.57|24390.57|24310.57|24386.63|24306.63|10
1733810850000|2024-12-10 06:07:30|24391.74|24311.74|24392|24312|24392.41|24312.41|24391.54|24311.54|10
1733810860000|2024-12-10 06:07:40|24392.47|24312.47|24391.94|24311.94|24392.47|24312.47|24390.86|24310.86|10
1733810870000|2024-12-10 06:07:50|24391.83|24311.83|24392|24312|24392.56|24312.56|24391.6|24311.6|10
1733810880000|2024-12-10 06:08:00|24392.23|24312.23|24401.53|24321.53|24401.53|24321.53|24392.23|24312.23|10
1733810890000|2024-12-10 06:08:10|24404.76|24324.76|24406.4|24326.4|24406.86|24326.86|24403.43|24323.43|10
1733810900000|2024-12-10 06:08:20|24406.67|24326.67|24415.24|24335.24|24415.24|24335.24|24406.67|24326.67|10
1733810910000|2024-12-10 06:08:30|24415.35|24335.35|24417.13|24337.13|24417.3|24337.3|24415.35|24335.35|10
1733810920000|2024-12-10 06:08:40|24416.15|24336.15|24429.6|24349.6|24429.6|24349.6|24416.15|24336.15|10
1733810930000|2024-12-10 06:08:50|24430.69|24350.69|24434.55|24354.55|24434.79|24354.79|24430.69|24350.69|10
1733810940000|2024-12-10 06:09:00|24434.59|24354.59|24438.17|24358.17|24438.17|24358.17|24434.01|24354.01|10
1733810950000|2024-12-10 06:09:10|24438.42|24358.42|24439.11|24359.11|24440.46|24360.46|24438.35|24358.35|10
1733810960000|2024-12-10 06:09:20|24438.57|24358.57|24439.05|24359.05|24439.05|24359.05|24436.48|24356.48|10
1733810970000|2024-12-10 06:09:30|24438.45|24358.45|24437.86|24357.86|24438.84|24358.84|24437.65|24357.65|10
1733810980000|2024-12-10 06:09:40|24438.2|24358.2|24440.22|24360.22|24441.4|24361.4|24438.2|24358.2|10
1733810990000|2024-12-10 06:09:50|24441.8|24361.8|24444.62|24364.62|24445.34|24365.34|24441.8|24361.8|10
1733811000000|2024-12-10 06:10:00|24444.45|24364.45|24449.04|24369.04|24449.16|24369.16|24444.45|24364.45|10
1733811010000|2024-12-10 06:10:10|24449.51|24369.51|24449.74|24369.74|24451.1|24371.1|24449.45|24369.45|10
1733811020000|2024-12-10 06:10:20|24449.72|24369.72|24454.91|24374.91|24455.07|24375.07|24449.72|24369.72|10
1733811030000|2024-12-10 06:10:30|24454.98|24374.98|24454.48|24374.48|24455.72|24375.72|24453.72|24373.72|9
1733811040000|2024-12-10 06:10:40|24454.81|24374.81|24459.02|24379.02|24459.13|24379.13|24454.67|24374.67|10
1733811050000|2024-12-10 06:10:50|24459.36|24379.36|24463.37|24383.37|24463.37|24383.37|24459.36|24379.36|10
1733811060000|2024-12-10 06:11:00|24464.24|24384.24|24471|24391|24471|24391|24464.24|24384.24|10
1733811070000|2024-12-10 06:11:10|24471.78|24391.78|24469.11|24389.11|24472.76|24392.76|24469.11|24389.11|10
1733811080000|2024-12-10 06:11:20|24469.22|24389.22|24467.82|24387.82|24469.61|24389.61|24467.07|24387.07|10
1733811090000|2024-12-10 06:11:30|24468.24|24388.24|24470.19|24390.19|24470.19|24390.19|24468.24|24388.24|9
1733811100000|2024-12-10 06:11:40|24470.76|24390.76|24470.43|24390.43|24470.86|24390.86|24470.18|24390.18|10
1733811110000|2024-12-10 06:11:50|24470.53|24390.53|24470.02|24390.02|24470.53|24390.53|24469.59|24389.59|10
1733811120000|2024-12-10 06:12:00|24469.94|24389.94|24466.08|24386.08|24470.86|24390.86|24466.08|24386.08|10
1733811130000|2024-12-10 06:12:10|24465.48|24385.48|24466.63|24386.63|24466.63|24386.63|24462.79|24382.79|10
1733811140000|2024-12-10 06:12:20|24467.27|24387.27|24471.84|24391.84|24471.84|24391.84|24467.18|24387.18|9
1733811150000|2024-12-10 06:12:30|24473.21|24393.21|24472.02|24392.02|24474.08|24394.08|24472.02|24392.02|10
1733811160000|2024-12-10 06:12:40|24471.72|24391.72|24471.95|24391.95|24473.47|24393.47|24471.66|24391.66|10
1733811170000|2024-12-10 06:12:50|24470.9|24390.9|24468.88|24388.88|24470.9|24390.9|24468.08|24388.08|10
1733811180000|2024-12-10 06:13:00|24468.97|24388.97|24467.82|24387.82|24471.07|24391.07|24467.82|24387.82|10
1733811190000|2024-12-10 06:13:10|24467.67|24387.67|24469.72|24389.72|24469.95|24389.95|24467.47|24387.47|10
1733811200000|2024-12-10 06:13:20|24468.99|24388.99|24469.26|24389.26|24469.59|24389.59|24468.6|24388.6|10
1733811210000|2024-12-10 06:13:30|24470.33|24390.33|24469.55|24389.55|24470.63|24390.63|24469.41|24389.41|10
1733811220000|2024-12-10 06:13:40|24470.11|24390.11|24473.29|24393.29|24473.29|24393.29|24470.11|24390.11|9
1733811230000|2024-12-10 06:13:50|24472.93|24392.93|24474.9|24394.9|24474.9|24394.9|24472.89|24392.89|8
1733811240000|2024-12-10 06:14:00|24474.93|24394.93|24475.66|24395.66|24475.66|24395.66|24474.3|24394.3|10
1733811250000|2024-12-10 06:14:10|24475.73|24395.73|24474.14|24394.14|24476.35|24396.35|24474.14|24394.14|10
1733811260000|2024-12-10 06:14:20|24475.11|24395.11|24474.9|24394.9|24475.39|24395.39|24473.97|24393.97|10
1733811270000|2024-12-10 06:14:30|24475.35|24395.35|24477.84|24397.84|24478.29|24398.29|24475.35|24395.35|10
1733811280000|2024-12-10 06:14:40|24477.31|24397.31|24470.46|24390.46|24477.31|24397.31|24470.46|24390.46|10
1733811290000|2024-12-10 06:14:50|24470.21|24390.21|24464.49|24384.49|24470.36|24390.36|24464.49|24384.49|10
1733811300000|2024-12-10 06:15:00|24464.82|24384.82|24467.94|24387.94|24467.94|24387.94|24464.82|24384.82|9
1733811310000|2024-12-10 06:15:10|24469.24|24389.24|24467.26|24387.26|24469.68|24389.68|24467.26|24387.26|10
1733811320000|2024-12-10 06:15:20|24466.94|24386.94|24468.09|24388.09|24468.21|24388.21|24466.94|24386.94|10
1733811330000|2024-12-10 06:15:30|24468|24388|24467.54|24387.54|24468.72|24388.72|24467.54|24387.54|10
1733811340000|2024-12-10 06:15:40|24467.5|24387.5|24464.24|24384.24|24467.5|24387.5|24464.01|24384.01|10
1733811350000|2024-12-10 06:15:50|24464.8|24384.8|24464.5|24384.5|24465.92|24385.92|24464.26|24384.26|10
1733811360000|2024-12-10 06:16:00|24464.8|24384.8|24467.77|24387.77|24467.77|24387.77|24464.72|24384.72|10
1733811370000|2024-12-10 06:16:10|24469.17|24389.17|24470.5|24390.5|24472.17|24392.17|24469.17|24389.17|10
1733811380000|2024-12-10 06:16:20|24470.56|24390.56|24465.28|24385.28|24470.56|24390.56|24465.28|24385.28|10
1733811390000|2024-12-10 06:16:30|24464.23|24384.23|24459.07|24379.07|24464.23|24384.23|24458.8|24378.8|10
1733811400000|2024-12-10 06:16:40|24458.84|24378.84|24455.43|24375.43|24458.84|24378.84|24454.08|24374.08|10
1733811410000|2024-12-10 06:16:50|24454.9|24374.9|24451.12|24371.12|24454.9|24374.9|24449.3|24369.3|10
1733811420000|2024-12-10 06:17:00|24451.95|24371.95|24461.09|24381.09|24461.09|24381.09|24451.95|24371.95|10
1733811430000|2024-12-10 06:17:10|24462.54|24382.54|24460.75|24380.75|24463.32|24383.32|24460.75|24380.75|10
1733811440000|2024-12-10 06:17:20|24460.84|24380.84|24463.48|24383.48|24464.07|24384.07|24460.84|24380.84|10
1733811450000|2024-12-10 06:17:30|24463.41|24383.41|24456.47|24376.47|24463.41|24383.41|24456.47|24376.47|10
1733811460000|2024-12-10 06:17:40|24457.12|24377.12|24458.67|24378.67|24458.67|24378.67|24457.12|24377.12|10
1733811470000|2024-12-10 06:17:50|24458.99|24378.99|24459.92|24379.92|24460.76|24380.76|24458.54|24378.54|10
1733811480000|2024-12-10 06:18:00|24459.45|24379.45|24458.44|24378.44|24459.46|24379.46|24457.33|24377.33|10
1733811490000|2024-12-10 06:18:10|24458.05|24378.05|24456.27|24376.27|24458.62|24378.62|24456.27|24376.27|10
1733811500000|2024-12-10 06:18:20|24455.22|24375.22|24453.54|24373.54|24455.22|24375.22|24452.31|24372.31|10
1733811510000|2024-12-10 06:18:30|24452.5|24372.5|24452.94|24372.94|24453.46|24373.46|24450.77|24370.77|10
1733811520000|2024-12-10 06:18:40|24452.77|24372.77|24452.96|24372.96|24453.94|24373.94|24452.52|24372.52|10
1733811530000|2024-12-10 06:18:50|24451.75|24371.75|24451.11|24371.11|24452.88|24372.88|24451.11|24371.11|10
1733811540000|2024-12-10 06:19:00|24450.36|24370.36|24449.68|24369.68|24453.74|24373.74|24449.68|24369.68|10
1733811550000|2024-12-10 06:19:10|24448.88|24368.88|24439.31|24359.31|24448.88|24368.88|24439.11|24359.11|9
1733811560000|2024-12-10 06:19:20|24439.42|24359.42|24442.29|24362.29|24443.55|24363.55|24439.42|24359.42|9
1733811570000|2024-12-10 06:19:30|24441.48|24361.48|24441.37|24361.37|24441.99|24361.99|24440.5|24360.5|9
1733811580000|2024-12-10 06:19:40|24441.63|24361.63|24442.45|24362.45|24442.45|24362.45|24440.44|24360.44|10
1733811590000|2024-12-10 06:19:50|24442.52|24362.52|24446.75|24366.75|24446.75|24366.75|24442.1|24362.1|10
1733811600000|2024-12-10 06:20:00|24446.55|24366.55|24446.61|24366.61|24448.59|24368.59|24445.28|24365.28|10
1733811610000|2024-12-10 06:20:10|24447.67|24367.67|24448.75|24368.75|24448.75|24368.75|24446.09|24366.09|10
1733811620000|2024-12-10 06:20:20|24449.68|24369.68|24459.51|24379.51|24459.51|24379.51|24449.68|24369.68|9
1733811630000|2024-12-10 06:20:30|24459.67|24379.67|24461.01|24381.01|24463.9|24383.9|24459.67|24379.67|10
1733811640000|2024-12-10 06:20:40|24462.45|24382.45|24461.87|24381.87|24464.65|24384.65|24461.87|24381.87|10
1733811650000|2024-12-10 06:20:50|24461.51|24381.51|24468.66|24388.66|24468.66|24388.66|24461.51|24381.51|10
1733811660000|2024-12-10 06:21:00|24469.17|24389.17|24477.12|24397.12|24477.12|24397.12|24467.79|24387.79|10
1733811670000|2024-12-10 06:21:10|24476.6|24396.6|24477.11|24397.11|24477.91|24397.91|24476.6|24396.6|10
1733811680000|2024-12-10 06:21:20|24475.59|24395.59|24474.87|24394.87|24478.08|24398.08|24474.87|24394.87|10
1733811690000|2024-12-10 06:21:30|24474.11|24394.11|24478.57|24398.57|24479.77|24399.77|24474.11|24394.11|10
1733811700000|2024-12-10 06:21:40|24476.32|24396.32|24482.86|24402.86|24482.86|24402.86|24475.64|24395.64|9
1733811710000|2024-12-10 06:21:50|24484.18|24404.18|24483.62|24403.62|24485.91|24405.91|24483.62|24403.62|10
1733811720000|2024-12-10 06:22:00|24482.45|24402.45|24480.49|24400.49|24482.45|24402.45|24480.49|24400.49|10
1733811730000|2024-12-10 06:22:10|24479.64|24399.64|24467.23|24387.23|24479.64|24399.64|24467.23|24387.23|10
1733811740000|2024-12-10 06:22:20|24467.74|24387.74|24470.17|24390.17|24470.17|24390.17|24465.8|24385.8|10
1733811750000|2024-12-10 06:22:30|24470.66|24390.66|24472.97|24392.97|24473.09|24393.09|24470.66|24390.66|10
1733811760000|2024-12-10 06:22:40|24473.4|24393.4|24468.57|24388.57|24473.4|24393.4|24468.57|24388.57|10
1733811770000|2024-12-10 06:22:50|24467.58|24387.58|24463.14|24383.14|24467.58|24387.58|24462.91|24382.91|10
1733811780000|2024-12-10 06:23:00|24463.29|24383.29|24459.19|24379.19|24463.61|24383.61|24459.19|24379.19|9
1733811790000|2024-12-10 06:23:10|24458.86|24378.86|24454.4|24374.4|24458.86|24378.86|24452.68|24372.68|10
1733811800000|2024-12-10 06:23:20|24454.08|24374.08|24452.78|24372.78|24455.44|24375.44|24452.43|24372.43|10
1733811810000|2024-12-10 06:23:30|24453.42|24373.42|24451.86|24371.86|24453.75|24373.75|24451.86|24371.86|10
1733811820000|2024-12-10 06:23:40|24451.74|24371.74|24453.02|24373.02|24453.02|24373.02|24451.7|24371.7|10
1733811830000|2024-12-10 06:23:50|24454.09|24374.09|24456.1|24376.1|24456.53|24376.53|24454.09|24374.09|10
1733811840000|2024-12-10 06:24:00|24455.97|24375.97|24453.11|24373.11|24455.97|24375.97|24453.11|24373.11|10
1733811850000|2024-12-10 06:24:10|24453.1|24373.1|24461.57|24381.57|24461.57|24381.57|24453.1|24373.1|10
1733811860000|2024-12-10 06:24:20|24461.53|24381.53|24462.8|24382.8|24463.5|24383.5|24461.23|24381.23|10
1733811870000|2024-12-10 06:24:30|24462.89|24382.89|24464.69|24384.69|24464.69|24384.69|24462.42|24382.42|9
1733811880000|2024-12-10 06:24:40|24464.59|24384.59|24466.83|24386.83|24466.83|24386.83|24464.59|24384.59|10
1733811890000|2024-12-10 06:24:50|24467.38|24387.38|24467.02|24387.02|24469.8|24389.8|24467.02|24387.02|10
1733811900000|2024-12-10 06:25:00|24466.57|24386.57|24469.04|24389.04|24469.04|24389.04|24466.57|24386.57|10
1733811910000|2024-12-10 06:25:10|24469.62|24389.62|24467.14|24387.14|24470.3|24390.3|24466.5|24386.5|10
1733811920000|2024-12-10 06:25:20|24466.81|24386.81|24469.08|24389.08|24469.27|24389.27|24466.72|24386.72|10
1733811930000|2024-12-10 06:25:30|24469.55|24389.55|24467.72|24387.72|24469.62|24389.62|24467.72|24387.72|10
1733811940000|2024-12-10 06:25:40|24467.28|24387.28|24469.06|24389.06|24469.06|24389.06|24466.96|24386.96|10
1733811950000|2024-12-10 06:25:50|24470.61|24390.61|24470.32|24390.32|24470.65|24390.65|24470.11|24390.11|10
1733811960000|2024-12-10 06:26:00|24470.75|24390.75|24483.16|24403.16|24483.16|24403.16|24470.75|24390.75|10
1733811970000|2024-12-10 06:26:10|24484.17|24404.17|24496.3|24416.3|24496.3|24416.3|24484.17|24404.17|10
1733811980000|2024-12-10 06:26:20|24497.32|24417.32|24501.87|24421.87|24501.87|24421.87|24496.63|24416.63|10
1733811990000|2024-12-10 06:26:30|24502.38|24422.38|24507.14|24427.14|24507.14|24427.14|24502.38|24422.38|10
1733812000000|2024-12-10 06:26:40|24507.65|24427.65|24502.77|24422.77|24508.77|24428.77|24501.01|24421.01|10
1733812010000|2024-12-10 06:26:50|24503.05|24423.05|24507.36|24427.36|24507.36|24427.36|24503.05|24423.05|10
1733812020000|2024-12-10 06:27:00|24507.8|24427.8|24503.81|24423.81|24509.4|24429.4|24503.81|24423.81|10
1733812030000|2024-12-10 06:27:10|24503.55|24423.55|24492.81|24412.81|24503.55|24423.55|24492.81|24412.81|10
1733812040000|2024-12-10 06:27:20|24492.05|24412.05|24483.92|24403.92|24492.05|24412.05|24482.95|24402.95|10
1733812050000|2024-12-10 06:27:30|24484.84|24404.84|24484.64|24404.64|24484.84|24404.84|24483.59|24403.59|10
1733812060000|2024-12-10 06:27:40|24484.71|24404.71|24482.18|24402.18|24485.87|24405.87|24482.18|24402.18|10
1733812070000|2024-12-10 06:27:50|24482.78|24402.78|24481.69|24401.69|24483|24403|24480.31|24400.31|10
1733812080000|2024-12-10 06:28:00|24481.39|24401.39|24490.34|24410.34|24490.34|24410.34|24481.39|24401.39|10
1733812090000|2024-12-10 06:28:10|24492.29|24412.29|24494.37|24414.37|24494.37|24414.37|24491.96|24411.96|10
1733812100000|2024-12-10 06:28:20|24495.3|24415.3|24502.55|24422.55|24502.55|24422.55|24495.3|24415.3|10
1733812110000|2024-12-10 06:28:30|24502.45|24422.45|24502.32|24422.32|24502.78|24422.78|24500.55|24420.55|10
1733812120000|2024-12-10 06:28:40|24502.92|24422.92|24507.68|24427.68|24507.68|24427.68|24502.92|24422.92|10
1733812130000|2024-12-10 06:28:50|24507.28|24427.28|24510.77|24430.77|24510.85|24430.85|24507|24427|9
1733812140000|2024-12-10 06:29:00|24511.19|24431.19|24512.22|24432.22|24512.49|24432.49|24510.87|24430.87|10
1733812150000|2024-12-10 06:29:10|24511.18|24431.18|24513.32|24433.32|24513.37|24433.37|24511.18|24431.18|10
1733812160000|2024-12-10 06:29:20|24513.28|24433.28|24513.62|24433.62|24514.13|24434.13|24512.12|24432.12|10
1733812170000|2024-12-10 06:29:30|24513.94|24433.94|24519.39|24439.39|24519.89|24439.89|24513.83|24433.83|10
1733812180000|2024-12-10 06:29:40|24520.94|24440.94|24524.95|24444.95|24524.95|24444.95|24520.94|24440.94|10
1733812190000|2024-12-10 06:29:50|24524.49|24444.49|24526|24446|24526.02|24446.02|24524.37|24444.37|10
1733812200000|2024-12-10 06:30:00|24526.18|24446.18|24532.76|24452.76|24532.76|24452.76|24526.09|24446.09|10
1733812210000|2024-12-10 06:30:10|24531.47|24451.47|24533.99|24453.99|24533.99|24453.99|24531|24451|9
1733812220000|2024-12-10 06:30:20|24534.07|24454.07|24537.51|24457.51|24537.7|24457.7|24534.07|24454.07|10
1733812230000|2024-12-10 06:30:30|24536.54|24456.54|24536.42|24456.42|24538.05|24458.05|24536.09|24456.09|10
1733812240000|2024-12-10 06:30:40|24536.88|24456.88|24536.26|24456.26|24536.98|24456.98|24535.81|24455.81|10
1733812250000|2024-12-10 06:30:50|24536.06|24456.06|24532.65|24452.65|24536.19|24456.19|24532.65|24452.65|10
1733812260000|2024-12-10 06:31:00|24532.68|24452.68|24533.13|24453.13|24533.57|24453.57|24531.46|24451.46|10
1733812270000|2024-12-10 06:31:10|24533.19|24453.19|24531.18|24451.18|24533.19|24453.19|24531.18|24451.18|10
1733812280000|2024-12-10 06:31:20|24531.59|24451.59|24532.7|24452.7|24532.7|24452.7|24530.99|24450.99|10
1733812290000|2024-12-10 06:31:30|24533.35|24453.35|24536.56|24456.56|24538.89|24458.89|24533.35|24453.35|10
1733812300000|2024-12-10 06:31:40|24536.13|24456.13|24534.28|24454.28|24536.13|24456.13|24534.2|24454.2|9
1733812310000|2024-12-10 06:31:50|24534.36|24454.36|24531.8|24451.8|24535.01|24455.01|24531.8|24451.8|10
1733812320000|2024-12-10 06:32:00|24530.78|24450.78|24531.47|24451.47|24532.46|24452.46|24530.78|24450.78|10
1733812330000|2024-12-10 06:32:10|24532.1|24452.1|24531.81|24451.81|24533.5|24453.5|24531.81|24451.81|10
1733812340000|2024-12-10 06:32:20|24531.71|24451.71|24533.73|24453.73|24534.1|24454.1|24531.71|24451.71|10
1733812350000|2024-12-10 06:32:30|24533.27|24453.27|24533.84|24453.84|24533.84|24453.84|24533.27|24453.27|10
1733812360000|2024-12-10 06:32:40|24533.62|24453.62|24533.57|24453.57|24534.93|24454.93|24533.57|24453.57|9
1733812370000|2024-12-10 06:32:50|24533.02|24453.02|24532.01|24452.01|24533.02|24453.02|24532.01|24452.01|10
1733812380000|2024-12-10 06:33:00|24530.26|24450.26|24529.16|24449.16|24530.26|24450.26|24527.71|24447.71|10
1733812390000|2024-12-10 06:33:10|24529.41|24449.41|24528.46|24448.46|24529.41|24449.41|24528|24448|10
1733812400000|2024-12-10 06:33:20|24529.99|24449.99|24533.88|24453.88|24533.88|24453.88|24529.33|24449.33|10
1733812410000|2024-12-10 06:33:30|24534.65|24454.65|24538.66|24458.66|24538.66|24458.66|24534.65|24454.65|10
1733812420000|2024-12-10 06:33:40|24538.94|24458.94|24544.77|24464.77|24544.77|24464.77|24538.94|24458.94|10
1733812430000|2024-12-10 06:33:50|24545.2|24465.2|24548.24|24468.24|24548.24|24468.24|24545.2|24465.2|10
1733812440000|2024-12-10 06:34:00|24548.43|24468.43|24551.08|24471.08|24551.24|24471.24|24547.74|24467.74|10
1733812450000|2024-12-10 06:34:10|24551.02|24471.02|24553.61|24473.61|24553.61|24473.61|24550.96|24470.96|10
1733812460000|2024-12-10 06:34:20|24553.75|24473.75|24557.73|24477.73|24557.78|24477.78|24553.75|24473.75|10
1733812470000|2024-12-10 06:34:30|24557.8|24477.8|24558.91|24478.91|24558.91|24478.91|24557.79|24477.79|10
1733812480000|2024-12-10 06:34:40|24559.18|24479.18|24561.41|24481.41|24561.59|24481.59|24559.18|24479.18|9
1733812490000|2024-12-10 06:34:50|24561.64|24481.64|24562.34|24482.34|24562.34|24482.34|24559.86|24479.86|10
1733812500000|2024-12-10 06:35:00|24562.65|24482.65|24567.45|24487.45|24567.45|24487.45|24562.65|24482.65|10
1733812510000|2024-12-10 06:35:10|24567.51|24487.51|24567.79|24487.79|24567.79|24487.79|24565.82|24485.82|10
1733812520000|2024-12-10 06:35:20|24567.74|24487.74|24573.41|24493.41|24573.41|24493.41|24567.74|24487.74|10
1733812530000|2024-12-10 06:35:30|24573.94|24493.94|24574.75|24494.75|24575.89|24495.89|24573.94|24493.94|10
1733812540000|2024-12-10 06:35:40|24574.73|24494.73|24572.57|24492.57|24575.91|24495.91|24572.57|24492.57|9
1733812550000|2024-12-10 06:35:50|24572.4|24492.4|24577.2|24497.2|24577.2|24497.2|24572.4|24492.4|10
1733812560000|2024-12-10 06:36:00|24577.47|24497.47|24578.73|24498.73|24578.73|24498.73|24577.47|24497.47|10
1733812570000|2024-12-10 06:36:10|24578.57|24498.57|24581.15|24501.15|24581.15|24501.15|24572.54|24492.54|10
1733812580000|2024-12-10 06:36:20|24579.13|24499.13|24585.01|24505.01|24585.01|24505.01|24579.13|24499.13|10
1733812590000|2024-12-10 06:36:30|24585.16|24505.16|24580.89|24500.89|24585.16|24505.16|24580.89|24500.89|10
1733812600000|2024-12-10 06:36:40|24581.29|24501.29|24576.5|24496.5|24581.29|24501.29|24576.5|24496.5|10
1733812610000|2024-12-10 06:36:50|24575.72|24495.72|24573.62|24493.62|24576.52|24496.52|24573.62|24493.62|10
1733812620000|2024-12-10 06:37:00|24573.09|24493.09|24577.41|24497.41|24577.41|24497.41|24571.96|24491.96|10
1733812630000|2024-12-10 06:37:10|24578.55|24498.55|24578.77|24498.77|24579.83|24499.83|24578.26|24498.26|10
1733812640000|2024-12-10 06:37:20|24579.13|24499.13|24581.51|24501.51|24583.92|24503.92|24579.13|24499.13|10
1733812650000|2024-12-10 06:37:30|24581.53|24501.53|24584.77|24504.77|24584.77|24504.77|24581.53|24501.53|10
1733812660000|2024-12-10 06:37:40|24585.72|24505.72|24587.88|24507.88|24587.88|24507.88|24585.45|24505.45|10
1733812670000|2024-12-10 06:37:50|24588.25|24508.25|24591.37|24511.37|24591.37|24511.37|24587.97|24507.97|10
1733812680000|2024-12-10 06:38:00|24591.66|24511.66|24593.28|24513.28|24593.67|24513.67|24591.66|24511.66|10
1733812690000|2024-12-10 06:38:10|24593.83|24513.83|24596.16|24516.16|24596.16|24516.16|24593.81|24513.81|9
1733812700000|2024-12-10 06:38:20|24596.14|24516.14|24598.99|24518.99|24598.99|24518.99|24595.62|24515.62|10
1733812710000|2024-12-10 06:38:30|24598.98|24518.98|24597.56|24517.56|24599.42|24519.42|24597.56|24517.56|10
1733812720000|2024-12-10 06:38:40|24597.49|24517.49|24598.36|24518.36|24599.12|24519.12|24597.44|24517.44|10
1733812730000|2024-12-10 06:38:50|24597.7|24517.7|24594.46|24514.46|24597.7|24517.7|24594.15|24514.15|10
1733812740000|2024-12-10 06:39:00|24594.39|24514.39|24586.5|24506.5|24594.39|24514.39|24586.5|24506.5|10
1733812750000|2024-12-10 06:39:10|24585.79|24505.79|24583.1|24503.1|24586.23|24506.23|24583.1|24503.1|10
1733812760000|2024-12-10 06:39:20|24582.17|24502.17|24572.96|24492.96|24582.17|24502.17|24572.96|24492.96|10
1733812770000|2024-12-10 06:39:30|24572.6|24492.6|24563.6|24483.6|24572.6|24492.6|24563.6|24483.6|10
1733812780000|2024-12-10 06:39:40|24563.02|24483.02|24560.61|24480.61|24563.13|24483.13|24560.61|24480.61|9
1733812790000|2024-12-10 06:39:50|24560.23|24480.23|24553.69|24473.69|24560.23|24480.23|24553.69|24473.69|9
1733812800000|2024-12-10 06:40:00|24552.74|24472.74|24553.78|24473.78|24553.78|24473.78|24551.94|24471.94|10
1733812810000|2024-12-10 06:40:10|24554.23|24474.23|24555.45|24475.45|24555.45|24475.45|24550.13|24470.13|10
1733812820000|2024-12-10 06:40:20|24555.95|24475.95|24559.07|24479.07|24559.07|24479.07|24555.82|24475.82|10
1733812830000|2024-12-10 06:40:30|24558.79|24478.79|24560.22|24480.22|24560.97|24480.97|24558.74|24478.74|10
1733812840000|2024-12-10 06:40:40|24560.7|24480.7|24560.11|24480.11|24560.7|24480.7|24559.19|24479.19|10
1733812850000|2024-12-10 06:40:50|24558.91|24478.91|24569.01|24489.01|24569.01|24489.01|24558.91|24478.91|10
1733812860000|2024-12-10 06:41:00|24569.39|24489.39|24565.25|24485.25|24569.9|24489.9|24565.25|24485.25|10
1733812870000|2024-12-10 06:41:10|24563.46|24483.46|24564.76|24484.76|24564.76|24484.76|24560.9|24480.9|10
1733812880000|2024-12-10 06:41:20|24565.47|24485.47|24566.74|24486.74|24566.74|24486.74|24565.26|24485.26|10
1733812890000|2024-12-10 06:41:30|24566.73|24486.73|24564.94|24484.94|24566.73|24486.73|24564.02|24484.02|10
1733812900000|2024-12-10 06:41:40|24565.34|24485.34|24561.78|24481.78|24565.34|24485.34|24561.78|24481.78|10
1733812910000|2024-12-10 06:41:50|24561.9|24481.9|24558.24|24478.24|24561.9|24481.9|24558.24|24478.24|10
1733812920000|2024-12-10 06:42:00|24557.88|24477.88|24552.17|24472.17|24557.88|24477.88|24552.1|24472.1|10
1733812930000|2024-12-10 06:42:10|24551.79|24471.79|24549.62|24469.62|24551.79|24471.79|24549.62|24469.62|10
1733812940000|2024-12-10 06:42:20|24548.85|24468.85|24546.45|24466.45|24548.85|24468.85|24545.73|24465.73|10
1733812950000|2024-12-10 06:42:30|24546.46|24466.46|24547.82|24467.82|24547.93|24467.93|24546.27|24466.27|10
1733812960000|2024-12-10 06:42:40|24547.72|24467.72|24546.68|24466.68|24548.17|24468.17|24546.68|24466.68|10
1733812970000|2024-12-10 06:42:50|24546.46|24466.46|24540.38|24460.38|24546.46|24466.46|24540.38|24460.38|10
1733812980000|2024-12-10 06:43:00|24540.25|24460.25|24537.56|24457.56|24540.25|24460.25|24537.56|24457.56|10
1733812990000|2024-12-10 06:43:10|24537.26|24457.26|24534.26|24454.26|24537.26|24457.26|24534.26|24454.26|10
1733813000000|2024-12-10 06:43:20|24533.76|24453.76|24534.53|24454.53|24534.62|24454.62|24533.52|24453.52|10
1733813010000|2024-12-10 06:43:30|24534.16|24454.16|24530.95|24450.95|24534.23|24454.23|24530.95|24450.95|10
1733813020000|2024-12-10 06:43:40|24529.89|24449.89|24526.44|24446.44|24529.89|24449.89|24526.44|24446.44|10
1733813030000|2024-12-10 06:43:50|24525.95|24445.95|24520.84|24440.84|24525.95|24445.95|24520.08|24440.08|9
1733813040000|2024-12-10 06:44:00|24520.92|24440.92|24525.15|24445.15|24525.15|24445.15|24520.92|24440.92|10
1733813050000|2024-12-10 06:44:10|24528.72|24448.72|24529.71|24449.71|24529.71|24449.71|24528.1|24448.1|10
1733813060000|2024-12-10 06:44:20|24529.81|24449.81|24530.34|24450.34|24530.34|24450.34|24529.26|24449.26|10
1733813070000|2024-12-10 06:44:30|24531.74|24451.74|24533.46|24453.46|24533.46|24453.46|24530.81|24450.81|10
1733813080000|2024-12-10 06:44:40|24533.64|24453.64|24529.45|24449.45|24533.68|24453.68|24529.06|24449.06|10
1733813090000|2024-12-10 06:44:50|24529.57|24449.57|24530.22|24450.22|24531.66|24451.66|24529.52|24449.52|10
1733813100000|2024-12-10 06:45:00|24530.36|24450.36|24526.8|24446.8|24530.37|24450.37|24526.8|24446.8|10
1733813110000|2024-12-10 06:45:10|24525.88|24445.88|24525.44|24445.44|24529.06|24449.06|24524.87|24444.87|10
1733813120000|2024-12-10 06:45:20|24524.92|24444.92|24530.9|24450.9|24530.9|24450.9|24524.2|24444.2|10
1733813130000|2024-12-10 06:45:30|24530.77|24450.77|24532.33|24452.33|24532.72|24452.72|24530|24450|10
1733813140000|2024-12-10 06:45:40|24532.22|24452.22|24539.71|24459.71|24539.71|24459.71|24532.03|24452.03|10
1733813150000|2024-12-10 06:45:50|24540.31|24460.31|24538.58|24458.58|24540.7|24460.7|24537.89|24457.89|10
1733813160000|2024-12-10 06:46:00|24538.62|24458.62|24534.64|24454.64|24539.22|24459.22|24534.64|24454.64|9
1733813170000|2024-12-10 06:46:10|24534.48|24454.48|24531.1|24451.1|24534.59|24454.59|24531.1|24451.1|9
1733813180000|2024-12-10 06:46:20|24530.93|24450.93|24526.11|24446.11|24530.93|24450.93|24526.11|24446.11|10
1733813190000|2024-12-10 06:46:30|24526.2|24446.2|24529.09|24449.09|24529.32|24449.32|24526.07|24446.07|10
1733813200000|2024-12-10 06:46:40|24529.9|24449.9|24535.61|24455.61|24536.24|24456.24|24529.65|24449.65|10
1733813210000|2024-12-10 06:46:50|24536.46|24456.46|24533.16|24453.16|24536.46|24456.46|24533.16|24453.16|10
1733813220000|2024-12-10 06:47:00|24532|24452|24527.55|24447.55|24532|24452|24526.98|24446.98|10
1733813230000|2024-12-10 06:47:10|24527.36|24447.36|24528.33|24448.33|24528.61|24448.61|24527.36|24447.36|10
1733813240000|2024-12-10 06:47:20|24529.71|24449.71|24528.78|24448.78|24529.99|24449.99|24528.6|24448.6|10
1733813250000|2024-12-10 06:47:30|24529.84|24449.84|24528.79|24448.79|24530.09|24450.09|24527.56|24447.56|9
1733813260000|2024-12-10 06:47:40|24529.18|24449.18|24528.09|24448.09|24530.01|24450.01|24528.09|24448.09|10
1733813270000|2024-12-10 06:47:50|24528.21|24448.21|24528|24448|24529.06|24449.06|24528|24448|10
1733813280000|2024-12-10 06:48:00|24528.61|24448.61|24522.7|24442.7|24529.2|24449.2|24522.7|24442.7|10
1733813290000|2024-12-10 06:48:10|24522.63|24442.63|24516.34|24436.34|24522.72|24442.72|24515.99|24435.99|10
1733813300000|2024-12-10 06:48:20|24517.02|24437.02|24516.84|24436.84|24517.83|24437.83|24514.5|24434.5|10
1733813310000|2024-12-10 06:48:30|24517.01|24437.01|24521.68|24441.68|24521.68|24441.68|24517.01|24437.01|10
1733813320000|2024-12-10 06:48:40|24522.63|24442.63|24532.99|24452.99|24532.99|24452.99|24522.63|24442.63|10
1733813330000|2024-12-10 06:48:50|24533.11|24453.11|24533.71|24453.71|24533.89|24453.89|24532.89|24452.89|10
1733813340000|2024-12-10 06:49:00|24533.93|24453.93|24537.41|24457.41|24537.41|24457.41|24532.81|24452.81|10
1733813350000|2024-12-10 06:49:10|24538.21|24458.21|24550.85|24470.85|24550.85|24470.85|24538.21|24458.21|10
1733813360000|2024-12-10 06:49:20|24552.74|24472.74|24567.21|24487.21|24567.21|24487.21|24552.74|24472.74|10
1733813370000|2024-12-10 06:49:30|24567.67|24487.67|24564.62|24484.62|24567.67|24487.67|24563.47|24483.47|10
1733813380000|2024-12-10 06:49:40|24564.02|24484.02|24558.3|24478.3|24564.02|24484.02|24558.3|24478.3|10
1733813390000|2024-12-10 06:49:50|24557.23|24477.23|24554.19|24474.19|24557.23|24477.23|24554.19|24474.19|10
1733813400000|2024-12-10 06:50:00|24554.39|24474.39|24549.05|24469.05|24555.53|24475.53|24549.05|24469.05|10
1733813410000|2024-12-10 06:50:10|24548.14|24468.14|24541.66|24461.66|24548.14|24468.14|24541.66|24461.66|10
1733813420000|2024-12-10 06:50:20|24541.19|24461.19|24542.98|24462.98|24544.04|24464.04|24541.19|24461.19|10
1733813430000|2024-12-10 06:50:30|24543.38|24463.38|24540.89|24460.89|24543.96|24463.96|24540.89|24460.89|10
1733813440000|2024-12-10 06:50:40|24540.46|24460.46|24546.52|24466.52|24546.52|24466.52|24540.46|24460.46|10
1733813450000|2024-12-10 06:50:50|24547.02|24467.02|24549.05|24469.05|24549.05|24469.05|24546.71|24466.71|10
1733813460000|2024-12-10 06:51:00|24550.1|24470.1|24550.73|24470.73|24550.89|24470.89|24549.66|24469.66|10
1733813470000|2024-12-10 06:51:10|24550.9|24470.9|24553.32|24473.32|24553.57|24473.57|24550.09|24470.09|10
1733813480000|2024-12-10 06:51:20|24557.48|24477.48|24558.97|24478.97|24559.29|24479.29|24557.48|24477.48|10
1733813490000|2024-12-10 06:51:30|24557.49|24477.49|24560.79|24480.79|24560.79|24480.79|24557.08|24477.08|9
1733813500000|2024-12-10 06:51:40|24560.85|24480.85|24564.07|24484.07|24564.07|24484.07|24560.85|24480.85|10
1733813510000|2024-12-10 06:51:50|24564.64|24484.64|24566.64|24486.64|24567.6|24487.6|24564.58|24484.58|10
1733813520000|2024-12-10 06:52:00|24567.6|24487.6|24563.15|24483.15|24567.63|24487.63|24563.15|24483.15|10
1733813530000|2024-12-10 06:52:10|24563.25|24483.25|24558.74|24478.74|24563.25|24483.25|24558.55|24478.55|10
1733813540000|2024-12-10 06:52:20|24558.91|24478.91|24560.85|24480.85|24561.02|24481.02|24558.91|24478.91|10
1733813550000|2024-12-10 06:52:30|24560.76|24480.76|24564.55|24484.55|24564.55|24484.55|24560.76|24480.76|10
1733813560000|2024-12-10 06:52:40|24564.7|24484.7|24566.21|24486.21|24566.27|24486.27|24564.7|24484.7|10
1733813570000|2024-12-10 06:52:50|24566.24|24486.24|24564.99|24484.99|24566.24|24486.24|24564.99|24484.99|10
1733813580000|2024-12-10 06:53:00|24565.05|24485.05|24565.08|24485.08|24565.93|24485.93|24564.73|24484.73|10
1733813590000|2024-12-10 06:53:10|24565.35|24485.35|24567.31|24487.31|24567.31|24487.31|24565.35|24485.35|10
1733813600000|2024-12-10 06:53:20|24566.98|24486.98|24563.32|24483.32|24566.98|24486.98|24562.68|24482.68|10
1733813610000|2024-12-10 06:53:30|24563.14|24483.14|24565.53|24485.53|24565.53|24485.53|24563.08|24483.08|10
1733813620000|2024-12-10 06:53:40|24565.75|24485.75|24567.47|24487.47|24567.47|24487.47|24565.72|24485.72|10
1733813630000|2024-12-10 06:53:50|24567.67|24487.67|24571.85|24491.85|24571.85|24491.85|24567.67|24487.67|10
1733813640000|2024-12-10 06:54:00|24572.51|24492.51|24573.83|24493.83|24574.62|24494.62|24571.73|24491.73|10
1733813650000|2024-12-10 06:54:10|24573.79|24493.79|24576.17|24496.17|24576.61|24496.61|24573.79|24493.79|10
1733813660000|2024-12-10 06:54:20|24576.31|24496.31|24574.6|24494.6|24576.54|24496.54|24573.19|24493.19|10
1733813670000|2024-12-10 06:54:30|24574.61|24494.61|24572.41|24492.41|24574.61|24494.61|24572.2|24492.2|9
1733813680000|2024-12-10 06:54:40|24572.56|24492.56|24566.94|24486.94|24572.56|24492.56|24566.82|24486.82|10
1733813690000|2024-12-10 06:54:50|24566.99|24486.99|24567.8|24487.8|24567.87|24487.87|24566.93|24486.93|10
1733813700000|2024-12-10 06:55:00|24568.84|24488.84|24565.22|24485.22|24568.98|24488.98|24565.22|24485.22|10
1733813710000|2024-12-10 06:55:10|24564.48|24484.48|24562.89|24482.89|24565.18|24485.18|24562.89|24482.89|10
1733813720000|2024-12-10 06:55:20|24562.81|24482.81|24569.36|24489.36|24569.36|24489.36|24562.81|24482.81|10
1733813730000|2024-12-10 06:55:30|24569.37|24489.37|24568.28|24488.28|24569.37|24489.37|24567.49|24487.49|10
1733813740000|2024-12-10 06:55:40|24568.29|24488.29|24572.61|24492.61|24573.45|24493.45|24567.98|24487.98|10
1733813750000|2024-12-10 06:55:50|24572.27|24492.27|24572.08|24492.08|24574.49|24494.49|24572.08|24492.08|10
1733813760000|2024-12-10 06:56:00|24572.05|24492.05|24571.88|24491.88|24572.16|24492.16|24570.57|24490.57|10
1733813770000|2024-12-10 06:56:10|24571.7|24491.7|24573.65|24493.65|24573.65|24493.65|24570.47|24490.47|10
1733813780000|2024-12-10 06:56:20|24573.54|24493.54|24571.59|24491.59|24573.54|24493.54|24571.17|24491.17|10
1733813790000|2024-12-10 06:56:30|24571.26|24491.26|24572.16|24492.16|24573.45|24493.45|24571.04|24491.04|10
1733813800000|2024-12-10 06:56:40|24571.77|24491.77|24569.92|24489.92|24571.77|24491.77|24569.92|24489.92|10
1733813810000|2024-12-10 06:56:50|24567.84|24487.84|24572.1|24492.1|24572.1|24492.1|24565.15|24485.15|10
1733813820000|2024-12-10 06:57:00|24572|24492|24568|24488|24572|24492|24568|24488|10
1733813830000|2024-12-10 06:57:10|24566.65|24486.65|24560.45|24480.45|24566.65|24486.65|24559.85|24479.85|10
1733813840000|2024-12-10 06:57:20|24560.5|24480.5|24559.02|24479.02|24560.55|24480.55|24559.02|24479.02|10
1733813850000|2024-12-10 06:57:30|24559.52|24479.52|24561.46|24481.46|24561.46|24481.46|24558.67|24478.67|10
1733813860000|2024-12-10 06:57:40|24562.93|24482.93|24566.68|24486.68|24566.82|24486.82|24562.93|24482.93|10
1733813870000|2024-12-10 06:57:50|24567.79|24487.79|24572.42|24492.42|24572.42|24492.42|24567.79|24487.79|10
1733813880000|2024-12-10 06:58:00|24574.11|24494.11|24572.48|24492.48|24575.83|24495.83|24572.48|24492.48|10
1733813890000|2024-12-10 06:58:10|24569.58|24489.58|24572.95|24492.95|24574.7|24494.7|24569.58|24489.58|10
1733813900000|2024-12-10 06:58:20|24572.71|24492.71|24576.89|24496.89|24576.89|24496.89|24572.71|24492.71|10
1733813910000|2024-12-10 06:58:30|24576.82|24496.82|24575.73|24495.73|24577.75|24497.75|24575.73|24495.73|10
1733813920000|2024-12-10 06:58:40|24576.68|24496.68|24575.62|24495.62|24576.68|24496.68|24575.3|24495.3|10
1733813930000|2024-12-10 06:58:50|24575.8|24495.8|24578.77|24498.77|24579.12|24499.12|24575.8|24495.8|10
1733813940000|2024-12-10 06:59:00|24578.68|24498.68|24578.02|24498.02|24580.14|24500.14|24577.84|24497.84|10
1733813950000|2024-12-10 06:59:10|24578.31|24498.31|24578.87|24498.87|24579.72|24499.72|24578.21|24498.21|10
1733813960000|2024-12-10 06:59:20|24579.44|24499.44|24580.86|24500.86|24581.55|24501.55|24579.44|24499.44|10
1733813970000|2024-12-10 06:59:30|24580.97|24500.97|24576.43|24496.43|24581.61|24501.61|24576.43|24496.43|10
1733813980000|2024-12-10 06:59:40|24575.67|24495.67|24569.91|24489.91|24575.67|24495.67|24569.91|24489.91|10
1733813990000|2024-12-10 06:59:50|24570.13|24490.13|24568.94|24488.94|24570.13|24490.13|24567.98|24487.98|10
1733814000000|2024-12-10 07:00:00|24567.6|24487.6|24569.66|24489.66|24569.69|24489.69|24566.43|24486.43|10
1733814010000|2024-12-10 07:00:10|24570.53|24490.53|24564.87|24484.87|24570.86|24490.86|24564.87|24484.87|10
1733814020000|2024-12-10 07:00:20|24565.2|24485.2|24562.77|24482.77|24566.42|24486.42|24562.77|24482.77|10
1733814030000|2024-12-10 07:00:30|24560.33|24480.33|24555.24|24475.24|24560.33|24480.33|24555.24|24475.24|10
1733814040000|2024-12-10 07:00:40|24554.62|24474.62|24555.27|24475.27|24557.97|24477.97|24554.62|24474.62|10
1733814050000|2024-12-10 07:00:50|24554.8|24474.8|24554.43|24474.43|24555.4|24475.4|24553.55|24473.55|10
1733814060000|2024-12-10 07:01:00|24552.68|24472.68|24554.85|24474.85|24554.85|24474.85|24550.9|24470.9|10
1733814070000|2024-12-10 07:01:10|24555.29|24475.29|24553.51|24473.51|24559.61|24479.61|24553.51|24473.51|10
1733814080000|2024-12-10 07:01:20|24552.93|24472.93|24552.71|24472.71|24552.93|24472.93|24550.09|24470.09|9
1733814090000|2024-12-10 07:01:30|24551.79|24471.79|24547.82|24467.82|24551.79|24471.79|24547.82|24467.82|10
1733814100000|2024-12-10 07:01:40|24547.54|24467.54|24547.52|24467.52|24548.68|24468.68|24545.38|24465.38|10
1733814110000|2024-12-10 07:01:50|24547.29|24467.29|24543.84|24463.84|24547.29|24467.29|24543.84|24463.84|10
1733814120000|2024-12-10 07:02:00|24543.93|24463.93|24536.43|24456.43|24543.93|24463.93|24536.43|24456.43|10
1733814130000|2024-12-10 07:02:10|24535.16|24455.16|24529.66|24449.66|24535.16|24455.16|24529.1|24449.1|10
1733814140000|2024-12-10 07:02:20|24527.62|24447.62|24526.73|24446.73|24528.66|24448.66|24526.23|24446.23|10
1733814150000|2024-12-10 07:02:30|24526.04|24446.04|24521.4|24441.4|24527|24447|24520.91|24440.91|10
1733814160000|2024-12-10 07:02:40|24521.86|24441.86|24522.65|24442.65|24523.41|24443.41|24521.43|24441.43|10
1733814170000|2024-12-10 07:02:50|24522.48|24442.48|24517.06|24437.06|24524.49|24444.49|24517.06|24437.06|10
1733814180000|2024-12-10 07:03:00|24517.13|24437.13|24516.08|24436.08|24517.13|24437.13|24514.37|24434.37|10
1733814190000|2024-12-10 07:03:10|24516.32|24436.32|24519|24439|24519|24439|24516.08|24436.08|10
1733814200000|2024-12-10 07:03:20|24519.13|24439.13|24513.58|24433.58|24519.13|24439.13|24513.41|24433.41|10
1733814210000|2024-12-10 07:03:30|24513.77|24433.77|24508.83|24428.83|24513.77|24433.77|24508.83|24428.83|10
1733814220000|2024-12-10 07:03:40|24507.62|24427.62|24501.39|24421.39|24507.62|24427.62|24500.52|24420.52|10
1733814230000|2024-12-10 07:03:50|24501.17|24421.17|24496.7|24416.7|24501.17|24421.17|24495.83|24415.83|10
1733814240000|2024-12-10 07:04:00|24497.16|24417.16|24492.9|24412.9|24497.47|24417.47|24492.9|24412.9|10
1733814250000|2024-12-10 07:04:10|24492.75|24412.75|24497.89|24417.89|24497.89|24417.89|24492.75|24412.75|10
1733814260000|2024-12-10 07:04:20|24497.87|24417.87|24502.47|24422.47|24502.47|24422.47|24497.87|24417.87|10
1733814270000|2024-12-10 07:04:30|24502.6|24422.6|24509.07|24429.07|24511.6|24431.6|24502.6|24422.6|10
1733814280000|2024-12-10 07:04:40|24508.95|24428.95|24509.9|24429.9|24509.9|24429.9|24507.57|24427.57|10
1733814290000|2024-12-10 07:04:50|24509.61|24429.61|24507.3|24427.3|24510.89|24430.89|24507.3|24427.3|10
1733814300000|2024-12-10 07:05:00|24507.81|24427.81|24512.9|24432.9|24512.9|24432.9|24507.18|24427.18|10
1733814310000|2024-12-10 07:05:10|24513.89|24433.89|24514.55|24434.55|24515.38|24435.38|24513.39|24433.39|10
1733814320000|2024-12-10 07:05:20|24514.27|24434.27|24516.34|24436.34|24517.28|24437.28|24514.27|24434.27|10
1733814330000|2024-12-10 07:05:30|24516.67|24436.67|24515.37|24435.37|24516.67|24436.67|24515.05|24435.05|10
1733814340000|2024-12-10 07:05:40|24515.36|24435.36|24514|24434|24515.36|24435.36|24511.58|24431.58|10
1733814350000|2024-12-10 07:05:50|24513.63|24433.63|24513.04|24433.04|24514.38|24434.38|24512.2|24432.2|10
1733814360000|2024-12-10 07:06:00|24512.97|24432.97|24513.12|24433.12|24514.31|24434.31|24512.25|24432.25|10
1733814370000|2024-12-10 07:06:10|24513.19|24433.19|24514.83|24434.83|24514.83|24434.83|24512.76|24432.76|10
1733814380000|2024-12-10 07:06:20|24514.63|24434.63|24517.05|24437.05|24517.69|24437.69|24514.36|24434.36|10
1733814390000|2024-12-10 07:06:30|24517.23|24437.23|24515|24435|24518.26|24438.26|24514.97|24434.97|10
1733814400000|2024-12-10 07:06:40|24512.98|24432.98|24503.91|24423.91|24512.98|24432.98|24503.91|24423.91|10
1733814410000|2024-12-10 07:06:50|24500.57|24420.57|24499.01|24419.01|24500.57|24420.57|24498.96|24418.96|10
1733814420000|2024-12-10 07:07:00|24498.91|24418.91|24491.42|24411.42|24498.91|24418.91|24491.42|24411.42|10
1733814430000|2024-12-10 07:07:10|24490.18|24410.18|24481.75|24401.75|24490.18|24410.18|24481.45|24401.45|10
1733814440000|2024-12-10 07:07:20|24481.44|24401.44|24486.97|24406.97|24486.97|24406.97|24481.34|24401.34|10
1733814450000|2024-12-10 07:07:30|24489.12|24409.12|24492.71|24412.71|24493.54|24413.54|24488.32|24408.32|10
1733814460000|2024-12-10 07:07:40|24492.15|24412.15|24491.52|24411.52|24493.63|24413.63|24491.52|24411.52|10
1733814470000|2024-12-10 07:07:50|24491.1|24411.1|24486.83|24406.83|24491.1|24411.1|24486.83|24406.83|10
1733814480000|2024-12-10 07:08:00|24487.71|24407.71|24492.03|24412.03|24492.03|24412.03|24487.71|24407.71|10
1733814490000|2024-12-10 07:08:10|24493.4|24413.4|24503.01|24423.01|24503.01|24423.01|24493.4|24413.4|10
1733814500000|2024-12-10 07:08:20|24503|24423|24501.42|24421.42|24503.82|24423.82|24501.19|24421.19|10
1733814510000|2024-12-10 07:08:30|24501.56|24421.56|24496.39|24416.39|24501.56|24421.56|24495.78|24415.78|10
1733814520000|2024-12-10 07:08:40|24496.05|24416.05|24496.8|24416.8|24496.89|24416.89|24495.85|24415.85|9
1733814530000|2024-12-10 07:08:50|24496.97|24416.97|24497.1|24417.1|24498.9|24418.9|24496.97|24416.97|10
1733814540000|2024-12-10 07:09:00|24497.22|24417.22|24490.98|24410.98|24497.22|24417.22|24490.98|24410.98|10
1733814550000|2024-12-10 07:09:10|24490.05|24410.05|24480.3|24400.3|24490.05|24410.05|24480.3|24400.3|10
1733814560000|2024-12-10 07:09:20|24479.93|24399.93|24481.63|24401.63|24481.63|24401.63|24479.87|24399.87|10
1733814570000|2024-12-10 07:09:30|24481.78|24401.78|24480.64|24400.64|24481.78|24401.78|24479.01|24399.01|10
1733814580000|2024-12-10 07:09:40|24481.27|24401.27|24480.47|24400.47|24481.87|24401.87|24480.47|24400.47|9
1733814590000|2024-12-10 07:09:50|24480.09|24400.09|24481.04|24401.04|24481.04|24401.04|24479.69|24399.69|10
1733814600000|2024-12-10 07:10:00|24480.61|24400.61|24481.94|24401.94|24481.97|24401.97|24479.85|24399.85|10
1733814610000|2024-12-10 07:10:10|24482.92|24402.92|24488.65|24408.65|24488.65|24408.65|24482.92|24402.92|10
1733814620000|2024-12-10 07:10:20|24492.74|24412.74|24492.09|24412.09|24494.32|24414.32|24491.93|24411.93|10
1733814630000|2024-12-10 07:10:30|24491.07|24411.07|24488.29|24408.29|24491.07|24411.07|24486.84|24406.84|10
1733814640000|2024-12-10 07:10:40|24488.34|24408.34|24493.27|24413.27|24493.27|24413.27|24488.34|24408.34|10
1733814650000|2024-12-10 07:10:50|24493.97|24413.97|24489.89|24409.89|24493.97|24413.97|24489.68|24409.68|10
1733814660000|2024-12-10 07:11:00|24489.76|24409.76|24484.48|24404.48|24489.76|24409.76|24484.48|24404.48|10
1733814670000|2024-12-10 07:11:10|24483.75|24403.75|24486.03|24406.03|24486.03|24406.03|24483.75|24403.75|10
1733814680000|2024-12-10 07:11:20|24485.45|24405.45|24486.89|24406.89|24487.77|24407.77|24484.06|24404.06|10
1733814690000|2024-12-10 07:11:30|24487.35|24407.35|24486.01|24406.01|24487.35|24407.35|24485.9|24405.9|10
1733814700000|2024-12-10 07:11:40|24486.62|24406.62|24486.94|24406.94|24486.94|24406.94|24485.73|24405.73|10
1733814710000|2024-12-10 07:11:50|24486.59|24406.59|24485.8|24405.8|24486.77|24406.77|24485.74|24405.74|10
1733814720000|2024-12-10 07:12:00|24486.49|24406.49|24482.95|24402.95|24487.54|24407.54|24482.95|24402.95|10
1733814730000|2024-12-10 07:12:10|24482.25|24402.25|24481.21|24401.21|24482.25|24402.25|24480.93|24400.93|10
1733814740000|2024-12-10 07:12:20|24481.34|24401.34|24481.87|24401.87|24481.98|24401.98|24479.79|24399.79|10
1733814750000|2024-12-10 07:12:30|24482|24402|24481.07|24401.07|24482.16|24402.16|24480.18|24400.18|10
1733814760000|2024-12-10 07:12:40|24479.99|24399.99|24474.85|24394.85|24480.57|24400.57|24473.87|24393.87|9
1733814770000|2024-12-10 07:12:50|24474.87|24394.87|24476.81|24396.81|24476.81|24396.81|24474.8|24394.8|9
1733814780000|2024-12-10 07:13:00|24477.12|24397.12|24473.4|24393.4|24478.39|24398.39|24473.4|24393.4|10
1733814790000|2024-12-10 07:13:10|24473.56|24393.56|24466.63|24386.63|24473.56|24393.56|24466.39|24386.39|10
1733814800000|2024-12-10 07:13:20|24466.47|24386.47|24464.14|24384.14|24466.47|24386.47|24464.01|24384.01|10
1733814810000|2024-12-10 07:13:30|24464.05|24384.05|24468.65|24388.65|24468.65|24388.65|24464.05|24384.05|10
1733814820000|2024-12-10 07:13:40|24468.36|24388.36|24467.19|24387.19|24468.36|24388.36|24466.52|24386.52|10
1733814830000|2024-12-10 07:13:50|24466.03|24386.03|24464.89|24384.89|24466.03|24386.03|24463.96|24383.96|10
1733814840000|2024-12-10 07:14:00|24464.11|24384.11|24463.85|24383.85|24464.94|24384.94|24463.67|24383.67|10
1733814850000|2024-12-10 07:14:10|24463.26|24383.26|24460.53|24380.53|24463.26|24383.26|24460.53|24380.53|10
1733814860000|2024-12-10 07:14:20|24460.55|24380.55|24453.83|24373.83|24460.55|24380.55|24451.36|24371.36|10
1733814870000|2024-12-10 07:14:30|24453.69|24373.69|24452.35|24372.35|24454.59|24374.59|24452.35|24372.35|10
1733814880000|2024-12-10 07:14:40|24451.37|24371.37|24449.59|24369.59|24451.37|24371.37|24449.59|24369.59|10
1733814890000|2024-12-10 07:14:50|24449.62|24369.62|24449.44|24369.44|24449.62|24369.62|24448.67|24368.67|10
1733814900000|2024-12-10 07:15:00|24449.91|24369.91|24448.73|24368.73|24450.6|24370.6|24447.25|24367.25|9
1733814910000|2024-12-10 07:15:10|24450.2|24370.2|24454.67|24374.67|24454.67|24374.67|24450.2|24370.2|10
1733814920000|2024-12-10 07:15:20|24455.21|24375.21|24459.5|24379.5|24459.5|24379.5|24455.21|24375.21|10
1733814930000|2024-12-10 07:15:30|24459.2|24379.2|24459.29|24379.29|24460.09|24380.09|24458.15|24378.15|10
1733814940000|2024-12-10 07:15:40|24459.62|24379.62|24459.07|24379.07|24460.34|24380.34|24459.07|24379.07|9
1733814950000|2024-12-10 07:15:50|24459.26|24379.26|24460.62|24380.62|24460.62|24380.62|24459.26|24379.26|10
1733814960000|2024-12-10 07:16:00|24460.99|24380.99|24464.05|24384.05|24464.05|24384.05|24460.99|24380.99|9
1733814970000|2024-12-10 07:16:10|24463.43|24383.43|24463.46|24383.46|24464.6|24384.6|24463.4|24383.4|10
1733814980000|2024-12-10 07:16:20|24463.25|24383.25|24463.42|24383.42|24463.42|24383.42|24462.81|24382.81|10
1733814990000|2024-12-10 07:16:30|24462.83|24382.83|24461.92|24381.92|24462.91|24382.91|24461.44|24381.44|10
1733815000000|2024-12-10 07:16:40|24462.12|24382.12|24461.07|24381.07|24462.12|24382.12|24460.71|24380.71|10
1733815010000|2024-12-10 07:16:50|24461.03|24381.03|24459.94|24379.94|24461.07|24381.07|24459.92|24379.92|10
1733815020000|2024-12-10 07:17:00|24459.88|24379.88|24463.83|24383.83|24463.83|24383.83|24459.81|24379.81|10
1733815030000|2024-12-10 07:17:10|24464.54|24384.54|24467.62|24387.62|24469.02|24389.02|24464.54|24384.54|10
1733815040000|2024-12-10 07:17:20|24467.77|24387.77|24467.55|24387.55|24467.77|24387.77|24466.49|24386.49|10
1733815050000|2024-12-10 07:17:30|24468.9|24388.9|24471.82|24391.82|24472.14|24392.14|24468.9|24388.9|10
1733815060000|2024-12-10 07:17:40|24471.78|24391.78|24472.97|24392.97|24472.97|24392.97|24471.78|24391.78|10
1733815070000|2024-12-10 07:17:50|24473.38|24393.38|24475.06|24395.06|24475.06|24395.06|24473.38|24393.38|10
1733815080000|2024-12-10 07:18:00|24475.78|24395.78|24473.48|24393.48|24476.04|24396.04|24473.26|24393.26|10
1733815090000|2024-12-10 07:18:10|24474.4|24394.4|24474.54|24394.54|24474.54|24394.54|24473.41|24393.41|10
1733815100000|2024-12-10 07:18:20|24474.52|24394.52|24474.27|24394.27|24474.69|24394.69|24473.96|24393.96|10
1733815110000|2024-12-10 07:18:30|24474.72|24394.72|24472.65|24392.65|24475.69|24395.69|24472.65|24392.65|9
1733815120000|2024-12-10 07:18:40|24473.76|24393.76|24475.64|24395.64|24476.14|24396.14|24473.76|24393.76|8
1733815130000|2024-12-10 07:18:50|24476.89|24396.89|24475.11|24395.11|24476.89|24396.89|24475.11|24395.11|10
1733815140000|2024-12-10 07:19:00|24475.01|24395.01|24473.58|24393.58|24475.28|24395.28|24473.31|24393.31|10
1733815150000|2024-12-10 07:19:10|24474.04|24394.04|24462.47|24382.47|24474.44|24394.44|24462.27|24382.27|10
1733815160000|2024-12-10 07:19:20|24462.78|24382.78|24459.65|24379.65|24463.46|24383.46|24459.65|24379.65|10
1733815170000|2024-12-10 07:19:30|24459.43|24379.43|24456.44|24376.44|24459.43|24379.43|24456.1|24376.1|10
1733815180000|2024-12-10 07:19:40|24456.75|24376.75|24462.66|24382.66|24462.66|24382.66|24456.42|24376.42|10
1733815190000|2024-12-10 07:19:50|24461.29|24381.29|24460.74|24380.74|24461.31|24381.31|24460.4|24380.4|10
1733815200000|2024-12-10 07:20:00|24460.89|24380.89|24458.19|24378.19|24460.89|24380.89|24457.52|24377.52|9
1733815210000|2024-12-10 07:20:10|24458.78|24378.78|24463.44|24383.44|24463.44|24383.44|24458.38|24378.38|10
1733815220000|2024-12-10 07:20:20|24464.31|24384.31|24462.35|24382.35|24464.56|24384.56|24462.35|24382.35|10
1733815230000|2024-12-10 07:20:30|24461.26|24381.26|24457.52|24377.52|24461.26|24381.26|24457.52|24377.52|10
1733815240000|2024-12-10 07:20:40|24457.46|24377.46|24462|24382|24462|24382|24456.05|24376.05|10
1733815250000|2024-12-10 07:20:50|24463.57|24383.57|24466.52|24386.52|24466.77|24386.77|24463.57|24383.57|8
1733815260000|2024-12-10 07:21:00|24466.94|24386.94|24463.81|24383.81|24467.36|24387.36|24463.81|24383.81|8
1733815270000|2024-12-10 07:21:10|24464.05|24384.05|24460.75|24380.75|24464.05|24384.05|24460.75|24380.75|10
1733815280000|2024-12-10 07:21:20|24460.6|24380.6|24461.33|24381.33|24461.33|24381.33|24459.64|24379.64|10
1733815290000|2024-12-10 07:21:30|24462.23|24382.23|24462.82|24382.82|24462.82|24382.82|24459.9|24379.9|10
1733815300000|2024-12-10 07:21:40|24463.03|24383.03|24468.51|24388.51|24468.51|24388.51|24462.68|24382.68|10
1733815310000|2024-12-10 07:21:50|24469.33|24389.33|24472.93|24392.93|24472.93|24392.93|24469.33|24389.33|10
1733815320000|2024-12-10 07:22:00|24473.54|24393.54|24475.35|24395.35|24475.35|24395.35|24472.14|24392.14|10
1733815330000|2024-12-10 07:22:10|24475.98|24395.98|24483.68|24403.68|24483.68|24403.68|24475.98|24395.98|10
1733815340000|2024-12-10 07:22:20|24484.13|24404.13|24483.54|24403.54|24485.68|24405.68|24482.62|24402.62|10
1733815350000|2024-12-10 07:22:30|24483.49|24403.49|24483.64|24403.64|24483.64|24403.64|24482.43|24402.43|10
1733815360000|2024-12-10 07:22:40|24483.4|24403.4|24481.87|24401.87|24485.33|24405.33|24481.75|24401.75|10
1733815370000|2024-12-10 07:22:50|24482|24402|24485.2|24405.2|24485.63|24405.63|24482|24402|10
1733815380000|2024-12-10 07:23:00|24485.41|24405.41|24477.98|24397.98|24485.43|24405.43|24477.98|24397.98|10
1733815390000|2024-12-10 07:23:10|24476.67|24396.67|24474.84|24394.84|24476.67|24396.67|24474.31|24394.31|10
1733815400000|2024-12-10 07:23:20|24476.42|24396.42|24471.34|24391.34|24476.42|24396.42|24471.34|24391.34|10
1733815410000|2024-12-10 07:23:30|24468.33|24388.33|24464.41|24384.41|24468.33|24388.33|24464.41|24384.41|10
1733815420000|2024-12-10 07:23:40|24464.35|24384.35|24467.96|24387.96|24468.08|24388.08|24464.35|24384.35|10
1733815430000|2024-12-10 07:23:50|24466.87|24386.87|24466.9|24386.9|24468.04|24388.04|24466.87|24386.87|10
1733815440000|2024-12-10 07:24:00|24466.85|24386.85|24472.42|24392.42|24472.42|24392.42|24466.84|24386.84|10
1733815450000|2024-12-10 07:24:10|24472.34|24392.34|24470.1|24390.1|24473.86|24393.86|24469.72|24389.72|10
1733815460000|2024-12-10 07:24:20|24470.62|24390.62|24466.25|24386.25|24471.22|24391.22|24466.23|24386.23|10
1733815470000|2024-12-10 07:24:30|24466.42|24386.42|24464.4|24384.4|24466.42|24386.42|24464.3|24384.3|10
1733815480000|2024-12-10 07:24:40|24463.94|24383.94|24462.98|24382.98|24464.34|24384.34|24462.98|24382.98|10
1733815490000|2024-12-10 07:24:50|24462.87|24382.87|24461.49|24381.49|24462.94|24382.94|24461.11|24381.11|10
1733815500000|2024-12-10 07:25:00|24461.51|24381.51|24464|24384|24464.13|24384.13|24461.51|24381.51|10
1733815510000|2024-12-10 07:25:10|24464.29|24384.29|24462.91|24382.91|24464.32|24384.32|24461.78|24381.78|10
1733815520000|2024-12-10 07:25:20|24462.21|24382.21|24460.52|24380.52|24462.21|24382.21|24460.24|24380.24|10
1733815530000|2024-12-10 07:25:30|24459.09|24379.09|24456.21|24376.21|24459.28|24379.28|24456.03|24376.03|10
1733815540000|2024-12-10 07:25:40|24456.12|24376.12|24453.84|24373.84|24456.12|24376.12|24453.64|24373.64|10
1733815550000|2024-12-10 07:25:50|24453.05|24373.05|24451.72|24371.72|24453.05|24373.05|24451.49|24371.49|10
1733815560000|2024-12-10 07:26:00|24451.98|24371.98|24453.4|24373.4|24453.4|24373.4|24451.82|24371.82|10
1733815570000|2024-12-10 07:26:10|24453.64|24373.64|24453.11|24373.11|24454.13|24374.13|24452.61|24372.61|10
1733815580000|2024-12-10 07:26:20|24454.31|24374.31|24460.47|24380.47|24460.47|24380.47|24453.66|24373.66|10
1733815590000|2024-12-10 07:26:30|24460.25|24380.25|24463.73|24383.73|24463.73|24383.73|24459.91|24379.91|10
1733815600000|2024-12-10 07:26:40|24464.91|24384.91|24467.4|24387.4|24467.4|24387.4|24464.91|24384.91|10
1733815610000|2024-12-10 07:26:50|24467.47|24387.47|24471.01|24391.01|24472.17|24392.17|24467.41|24387.41|10
1733815620000|2024-12-10 07:27:00|24471.56|24391.56|24470.65|24390.65|24471.56|24391.56|24469.96|24389.96|9
1733815630000|2024-12-10 07:27:10|24470.44|24390.44|24472.46|24392.46|24472.46|24392.46|24469.79|24389.79|10
1733815640000|2024-12-10 07:27:20|24472.3|24392.3|24476.11|24396.11|24476.11|24396.11|24472.3|24392.3|10
1733815650000|2024-12-10 07:27:30|24475.81|24395.81|24475.51|24395.51|24475.81|24395.81|24474.61|24394.61|10
1733815660000|2024-12-10 07:27:40|24475.5|24395.5|24475.92|24395.92|24476.58|24396.58|24475.5|24395.5|9
1733815670000|2024-12-10 07:27:50|24475.33|24395.33|24471.14|24391.14|24475.53|24395.53|24470.97|24390.97|10
1733815680000|2024-12-10 07:28:00|24471.64|24391.64|24468.26|24388.26|24471.8|24391.8|24467.71|24387.71|10
1733815690000|2024-12-10 07:28:10|24468.45|24388.45|24467.53|24387.53|24468.72|24388.72|24467.53|24387.53|10
1733815700000|2024-12-10 07:28:20|24467.52|24387.52|24463.26|24383.26|24468.02|24388.02|24463.05|24383.05|10
1733815710000|2024-12-10 07:28:30|24462.84|24382.84|24463.39|24383.39|24463.39|24383.39|24462.7|24382.7|8
1733815720000|2024-12-10 07:28:40|24463.25|24383.25|24462.12|24382.12|24464.04|24384.04|24462.12|24382.12|10
1733815730000|2024-12-10 07:28:50|24462.27|24382.27|24460.04|24380.04|24462.27|24382.27|24460.04|24380.04|10
1733815740000|2024-12-10 07:29:00|24459.2|24379.2|24457.98|24377.98|24459.2|24379.2|24456.83|24376.83|10
1733815750000|2024-12-10 07:29:10|24458.26|24378.26|24453.25|24373.25|24458.26|24378.26|24453.25|24373.25|10
1733815760000|2024-12-10 07:29:20|24453.78|24373.78|24451.51|24371.51|24454.52|24374.52|24451.51|24371.51|9
1733815770000|2024-12-10 07:29:30|24451.45|24371.45|24449.37|24369.37|24451.79|24371.79|24449.37|24369.37|10
1733815780000|2024-12-10 07:29:40|24449.13|24369.13|24446.82|24366.82|24449.13|24369.13|24446.8|24366.8|9
1733815790000|2024-12-10 07:29:50|24447.07|24367.07|24449.93|24369.93|24449.93|24369.93|24447.07|24367.07|9
1733815800000|2024-12-10 07:30:00|24449.86|24369.86|24455.33|24375.33|24455.33|24375.33|24449.85|24369.85|10
1733815810000|2024-12-10 07:30:10|24455.92|24375.92|24454.25|24374.25|24457.6|24377.6|24454.25|24374.25|10
1733815820000|2024-12-10 07:30:20|24454.88|24374.88|24458.35|24378.35|24459.38|24379.38|24453.67|24373.67|10
1733815830000|2024-12-10 07:30:30|24458.25|24378.25|24459.93|24379.93|24459.93|24379.93|24458.25|24378.25|10
1733815840000|2024-12-10 07:30:40|24460.08|24380.08|24462.31|24382.31|24462.33|24382.33|24460.08|24380.08|10
1733815850000|2024-12-10 07:30:50|24463.22|24383.22|24466.2|24386.2|24466.2|24386.2|24463.22|24383.22|10
1733815860000|2024-12-10 07:31:00|24468.13|24388.13|24465.19|24385.19|24468.19|24388.19|24464.76|24384.76|9
1733815870000|2024-12-10 07:31:10|24465.31|24385.31|24461.9|24381.9|24465.98|24385.98|24461.9|24381.9|10
1733815880000|2024-12-10 07:31:20|24462.2|24382.2|24458.48|24378.48|24463.09|24383.09|24458.48|24378.48|10
1733815890000|2024-12-10 07:31:30|24459.61|24379.61|24457.78|24377.78|24459.76|24379.76|24456.29|24376.29|10
1733815900000|2024-12-10 07:31:40|24459.13|24379.13|24458.83|24378.83|24462.5|24382.5|24458.83|24378.83|10
1733815910000|2024-12-10 07:31:50|24459.93|24379.93|24466.52|24386.52|24466.52|24386.52|24459.93|24379.93|10
1733815920000|2024-12-10 07:32:00|24466.41|24386.41|24474.85|24394.85|24474.85|24394.85|24466.41|24386.41|10
1733815930000|2024-12-10 07:32:10|24475.35|24395.35|24469.65|24389.65|24475.35|24395.35|24469.65|24389.65|9
1733815940000|2024-12-10 07:32:20|24470.5|24390.5|24470.16|24390.16|24470.5|24390.5|24469.33|24389.33|10
1733815950000|2024-12-10 07:32:30|24470.9|24390.9|24470.79|24390.79|24470.9|24390.9|24469.18|24389.18|10
1733815960000|2024-12-10 07:32:40|24470.38|24390.38|24471.96|24391.96|24472.13|24392.13|24470.33|24390.33|10
1733815970000|2024-12-10 07:32:50|24472.55|24392.55|24471.7|24391.7|24473.63|24393.63|24471.7|24391.7|10
1733815980000|2024-12-10 07:33:00|24470.39|24390.39|24466.56|24386.56|24470.39|24390.39|24466.04|24386.04|10
1733815990000|2024-12-10 07:33:10|24465.76|24385.76|24466.67|24386.67|24468.55|24388.55|24465.21|24385.21|10
1733816000000|2024-12-10 07:33:20|24465.75|24385.75|24467.59|24387.59|24468.2|24388.2|24465.51|24385.51|10
1733816010000|2024-12-10 07:33:30|24467.71|24387.71|24466.46|24386.46|24467.88|24387.88|24466.46|24386.46|10
1733816020000|2024-12-10 07:33:40|24466.8|24386.8|24474.25|24394.25|24474.33|24394.33|24466.8|24386.8|10
1733816030000|2024-12-10 07:33:50|24475|24395|24475.43|24395.43|24478.67|24398.67|24475|24395|10
1733816040000|2024-12-10 07:34:00|24474.16|24394.16|24472.54|24392.54|24474.16|24394.16|24470.98|24390.98|10
1733816050000|2024-12-10 07:34:10|24472.33|24392.33|24468.94|24388.94|24472.33|24392.33|24468.82|24388.82|10
1733816060000|2024-12-10 07:34:20|24469.75|24389.75|24465.07|24385.07|24469.75|24389.75|24465.07|24385.07|10
1733816070000|2024-12-10 07:34:30|24467.02|24387.02|24464.29|24384.29|24467.08|24387.08|24464.22|24384.22|10
1733816080000|2024-12-10 07:34:40|24465.55|24385.55|24465.3|24385.3|24465.55|24385.55|24463.93|24383.93|10
1733816090000|2024-12-10 07:34:50|24464.04|24384.04|24460.57|24380.57|24464.04|24384.04|24460.57|24380.57|10
1733816100000|2024-12-10 07:35:00|24458.81|24378.81|24451.88|24371.88|24458.81|24378.81|24451.88|24371.88|10
1733816110000|2024-12-10 07:35:10|24451.48|24371.48|24447.46|24367.46|24451.48|24371.48|24447.46|24367.46|10
1733816120000|2024-12-10 07:35:20|24446.86|24366.86|24440.7|24360.7|24446.86|24366.86|24440.67|24360.67|10
1733816130000|2024-12-10 07:35:30|24440.48|24360.48|24441.97|24361.97|24441.97|24361.97|24439.72|24359.72|10
1733816140000|2024-12-10 07:35:40|24442.05|24362.05|24443.81|24363.81|24443.81|24363.81|24441.03|24361.03|10
1733816150000|2024-12-10 07:35:50|24443.87|24363.87|24441.23|24361.23|24443.92|24363.92|24441.23|24361.23|10
1733816160000|2024-12-10 07:36:00|24441.04|24361.04|24432.66|24352.66|24441.04|24361.04|24432.66|24352.66|10
1733816170000|2024-12-10 07:36:10|24433.46|24353.46|24436.97|24356.97|24436.97|24356.97|24432.78|24352.78|10
1733816180000|2024-12-10 07:36:20|24436.64|24356.64|24433.74|24353.74|24436.64|24356.64|24433.51|24353.51|10
1733816190000|2024-12-10 07:36:30|24433.87|24353.87|24432.53|24352.53|24434.97|24354.97|24431.94|24351.94|10
1733816200000|2024-12-10 07:36:40|24432.46|24352.46|24434.19|24354.19|24435.05|24355.05|24432.46|24352.46|10
1733816210000|2024-12-10 07:36:50|24434.22|24354.22|24426.39|24346.39|24434.22|24354.22|24426.07|24346.07|10
1733816220000|2024-12-10 07:37:00|24426.46|24346.46|24427.2|24347.2|24427.98|24347.98|24426.46|24346.46|10
1733816230000|2024-12-10 07:37:10|24427.02|24347.02|24421.67|24341.67|24429.12|24349.12|24421.67|24341.67|10
1733816240000|2024-12-10 07:37:20|24421.73|24341.73|24418.28|24338.28|24421.73|24341.73|24417.92|24337.92|10
1733816250000|2024-12-10 07:37:30|24417.73|24337.73|24416.22|24336.22|24417.73|24337.73|24416.22|24336.22|10
1733816260000|2024-12-10 07:37:40|24416|24336|24415.69|24335.69|24416.14|24336.14|24415.3|24335.3|10
1733816270000|2024-12-10 07:37:50|24415.94|24335.94|24417.45|24337.45|24418.12|24338.12|24415.94|24335.94|10
1733816280000|2024-12-10 07:38:00|24417.69|24337.69|24417.33|24337.33|24418.21|24338.21|24417.33|24337.33|10
1733816290000|2024-12-10 07:38:10|24416.87|24336.87|24415.31|24335.31|24416.87|24336.87|24414.88|24334.88|10
1733816300000|2024-12-10 07:38:20|24415.45|24335.45|24413.83|24333.83|24415.76|24335.76|24413.83|24333.83|10
1733816310000|2024-12-10 07:38:30|24413.59|24333.59|24409.8|24329.8|24413.59|24333.59|24409.8|24329.8|10
1733816320000|2024-12-10 07:38:40|24409.41|24329.41|24403.72|24323.72|24409.41|24329.41|24401.23|24321.23|10
1733816330000|2024-12-10 07:38:50|24403.52|24323.52|24403.81|24323.81|24404.4|24324.4|24403.23|24323.23|9
1733816340000|2024-12-10 07:39:00|24402.13|24322.13|24396.24|24316.24|24402.28|24322.28|24396.24|24316.24|10
1733816350000|2024-12-10 07:39:10|24397.27|24317.27|24397.17|24317.17|24397.58|24317.58|24396.8|24316.8|10
1733816360000|2024-12-10 07:39:20|24396.87|24316.87|24393.47|24313.47|24396.87|24316.87|24393.22|24313.22|10
1733816370000|2024-12-10 07:39:30|24393.42|24313.42|24386.49|24306.49|24393.42|24313.42|24386.49|24306.49|9
1733816380000|2024-12-10 07:39:40|24386.2|24306.2|24383.66|24303.66|24386.2|24306.2|24383.28|24303.28|10
1733816390000|2024-12-10 07:39:50|24383.57|24303.57|24381.7|24301.7|24383.93|24303.93|24381.62|24301.62|10
1733816400000|2024-12-10 07:40:00|24381.76|24301.76|24384.33|24304.33|24384.33|24304.33|24380.86|24300.86|10
1733816410000|2024-12-10 07:40:10|24384.67|24304.67|24398.05|24318.05|24398.05|24318.05|24384.67|24304.67|10
1733816420000|2024-12-10 07:40:20|24398.75|24318.75|24406.66|24326.66|24406.66|24326.66|24398.75|24318.75|10
1733816430000|2024-12-10 07:40:30|24406.92|24326.92|24406.53|24326.53|24407.69|24327.69|24406.46|24326.46|10
1733816440000|2024-12-10 07:40:40|24406.69|24326.69|24407.52|24327.52|24408.37|24328.37|24406.69|24326.69|10
1733816450000|2024-12-10 07:40:50|24407.46|24327.46|24407.44|24327.44|24407.54|24327.54|24407.07|24327.07|10
1733816460000|2024-12-10 07:41:00|24407.04|24327.04|24402.36|24322.36|24407.04|24327.04|24402.36|24322.36|9
1733816470000|2024-12-10 07:41:10|24400.9|24320.9|24401.71|24321.71|24402.7|24322.7|24398.65|24318.65|10
1733816480000|2024-12-10 07:41:20|24401.11|24321.11|24399.77|24319.77|24401.11|24321.11|24398.1|24318.1|10
1733816490000|2024-12-10 07:41:30|24399.87|24319.87|24404.59|24324.59|24404.59|24324.59|24399.87|24319.87|10
1733816500000|2024-12-10 07:41:40|24405.68|24325.68|24406.5|24326.5|24406.5|24326.5|24404.62|24324.62|9
1733816510000|2024-12-10 07:41:50|24406.47|24326.47|24403.88|24323.88|24406.54|24326.54|24403.88|24323.88|10
1733816520000|2024-12-10 07:42:00|24403.7|24323.7|24405.4|24325.4|24406.26|24326.26|24403.7|24323.7|10
1733816530000|2024-12-10 07:42:10|24405.67|24325.67|24407.4|24327.4|24407.4|24327.4|24405.67|24325.67|10
1733816540000|2024-12-10 07:42:20|24407.91|24327.91|24413.1|24333.1|24413.1|24333.1|24407.91|24327.91|10
1733816550000|2024-12-10 07:42:30|24414.53|24334.53|24417.03|24337.03|24417.63|24337.63|24414.53|24334.53|10
1733816560000|2024-12-10 07:42:40|24417.16|24337.16|24416.51|24336.51|24417.16|24337.16|24416.31|24336.31|10
1733816570000|2024-12-10 07:42:50|24416.6|24336.6|24418.54|24338.54|24418.95|24338.95|24416.53|24336.53|10
1733816580000|2024-12-10 07:43:00|24419.3|24339.3|24417.39|24337.39|24419.31|24339.31|24417.39|24337.39|10
1733816590000|2024-12-10 07:43:10|24417.42|24337.42|24414.97|24334.97|24417.42|24337.42|24414.97|24334.97|10
1733816600000|2024-12-10 07:43:20|24415.05|24335.05|24414.58|24334.58|24415.22|24335.22|24413.86|24333.86|10
1733816610000|2024-12-10 07:43:30|24414.49|24334.49|24419.86|24339.86|24420.2|24340.2|24414.43|24334.43|10
1733816620000|2024-12-10 07:43:40|24417.55|24337.55|24415.47|24335.47|24417.96|24337.96|24415.47|24335.47|10
1733816630000|2024-12-10 07:43:50|24415.62|24335.62|24421.56|24341.56|24421.56|24341.56|24415.53|24335.53|10
1733816640000|2024-12-10 07:44:00|24418.71|24338.71|24419.55|24339.55|24419.86|24339.86|24418.71|24338.71|9
1733816650000|2024-12-10 07:44:10|24419.98|24339.98|24422.31|24342.31|24422.39|24342.39|24419.98|24339.98|10
1733816660000|2024-12-10 07:44:20|24421.99|24341.99|24421.77|24341.77|24421.99|24341.99|24420.65|24340.65|10
1733816670000|2024-12-10 07:44:30|24421.47|24341.47|24425.17|24345.17|24425.17|24345.17|24421.31|24341.31|10
1733816680000|2024-12-10 07:44:40|24425.46|24345.46|24428.77|24348.77|24428.77|24348.77|24425.46|24345.46|10
1733816690000|2024-12-10 07:44:50|24428.81|24348.81|24430.44|24350.44|24430.72|24350.72|24428.49|24348.49|10
1733816700000|2024-12-10 07:45:00|24430.41|24350.41|24439.87|24359.87|24440.07|24360.07|24430.41|24350.41|10
1733816710000|2024-12-10 07:45:10|24438.87|24358.87|24444.61|24364.61|24444.61|24364.61|24438.23|24358.23|10
1733816720000|2024-12-10 07:45:20|24445.65|24365.65|24459.07|24379.07|24459.07|24379.07|24445.65|24365.65|10
1733816730000|2024-12-10 07:45:30|24460.1|24380.1|24467|24387|24467|24387|24460.1|24380.1|10
1733816740000|2024-12-10 07:45:40|24467.68|24387.68|24476.11|24396.11|24476.11|24396.11|24467.68|24387.68|10
1733816750000|2024-12-10 07:45:50|24479.81|24399.81|24482.37|24402.37|24482.94|24402.94|24479.81|24399.81|10
1733816760000|2024-12-10 07:46:00|24481.37|24401.37|24476.57|24396.57|24481.37|24401.37|24476.19|24396.19|10
1733816770000|2024-12-10 07:46:10|24476.58|24396.58|24480.13|24400.13|24480.13|24400.13|24476.49|24396.49|10
1733816780000|2024-12-10 07:46:20|24479.71|24399.71|24477.78|24397.78|24479.71|24399.71|24477.34|24397.34|10
1733816790000|2024-12-10 07:46:30|24478.12|24398.12|24482.5|24402.5|24482.5|24402.5|24478.09|24398.09|10
1733816800000|2024-12-10 07:46:40|24481.76|24401.76|24481.4|24401.4|24482.55|24402.55|24481.33|24401.33|9
1733816810000|2024-12-10 07:46:50|24480.83|24400.83|24477.49|24397.49|24481|24401|24477.49|24397.49|9
1733816820000|2024-12-10 07:47:00|24477.85|24397.85|24481.59|24401.59|24481.59|24401.59|24477.85|24397.85|10
1733816830000|2024-12-10 07:47:10|24482.05|24402.05|24488.04|24408.04|24488.04|24408.04|24482.05|24402.05|10
1733816840000|2024-12-10 07:47:20|24488.19|24408.19|24487.17|24407.17|24488.44|24408.44|24487.17|24407.17|9
1733816850000|2024-12-10 07:47:30|24488.12|24408.12|24485.66|24405.66|24488.47|24408.47|24485.54|24405.54|10
1733816860000|2024-12-10 07:47:40|24485.44|24405.44|24484.32|24404.32|24485.96|24405.96|24484.32|24404.32|10
1733816870000|2024-12-10 07:47:50|24484.29|24404.29|24483.77|24403.77|24484.54|24404.54|24483.34|24403.34|10
1733816880000|2024-12-10 07:48:00|24483.3|24403.3|24481.39|24401.39|24483.46|24403.46|24481.39|24401.39|10
1733816890000|2024-12-10 07:48:10|24481.58|24401.58|24481.1|24401.1|24481.61|24401.61|24478.9|24398.9|10
1733816900000|2024-12-10 07:48:20|24480.93|24400.93|24481.98|24401.98|24482.4|24402.4|24480.41|24400.41|10
1733816910000|2024-12-10 07:48:30|24482.02|24402.02|24486.98|24406.98|24486.98|24406.98|24482.02|24402.02|9
1733816920000|2024-12-10 07:48:40|24487.2|24407.2|24487.07|24407.07|24489.53|24409.53|24487.07|24407.07|10
1733816930000|2024-12-10 07:48:50|24485.83|24405.83|24485.61|24405.61|24485.97|24405.97|24485.61|24405.61|8
1733816940000|2024-12-10 07:49:00|24485.4|24405.4|24482.18|24402.18|24486.39|24406.39|24482.18|24402.18|10
1733816950000|2024-12-10 07:49:10|24482|24402|24478.76|24398.76|24482.77|24402.77|24478.76|24398.76|10
1733816960000|2024-12-10 07:49:20|24478.9|24398.9|24477.97|24397.97|24479.45|24399.45|24477.97|24397.97|10
1733816970000|2024-12-10 07:49:30|24477.68|24397.68|24472.13|24392.13|24477.68|24397.68|24472.13|24392.13|10
1733816980000|2024-12-10 07:49:40|24472.21|24392.21|24475.79|24395.79|24475.96|24395.96|24472.21|24392.21|9
1733816990000|2024-12-10 07:49:50|24476.06|24396.06|24473.74|24393.74|24476.06|24396.06|24473.74|24393.74|10
1733817000000|2024-12-10 07:50:00|24473.54|24393.54|24474.42|24394.42|24474.42|24394.42|24473.54|24393.54|10
1733817010000|2024-12-10 07:50:10|24473.68|24393.68|24472.7|24392.7|24473.68|24393.68|24471.77|24391.77|10
1733817020000|2024-12-10 07:50:20|24473.41|24393.41|24478.44|24398.44|24478.9|24398.9|24473.41|24393.41|10
1733817030000|2024-12-10 07:50:30|24478.35|24398.35|24474.73|24394.73|24478.35|24398.35|24474.35|24394.35|10
1733817040000|2024-12-10 07:50:40|24474.77|24394.77|24475.54|24395.54|24475.89|24395.89|24474.74|24394.74|10
1733817050000|2024-12-10 07:50:50|24475.55|24395.55|24483.39|24403.39|24483.39|24403.39|24475.55|24395.55|10
1733817060000|2024-12-10 07:51:00|24483.1|24403.1|24482.55|24402.55|24483.94|24403.94|24482.33|24402.33|10
1733817070000|2024-12-10 07:51:10|24481.71|24401.71|24482.17|24402.17|24482.17|24402.17|24480.16|24400.16|10
1733817080000|2024-12-10 07:51:20|24482.1|24402.1|24484.65|24404.65|24484.65|24404.65|24482.1|24402.1|10
1733817090000|2024-12-10 07:51:30|24484.76|24404.76|24490.88|24410.88|24490.88|24410.88|24484.76|24404.76|10
1733817100000|2024-12-10 07:51:40|24491.17|24411.17|24490.45|24410.45|24491.17|24411.17|24489.59|24409.59|10
1733817110000|2024-12-10 07:51:50|24490.46|24410.46|24493.73|24413.73|24493.73|24413.73|24490.38|24410.38|10
1733817120000|2024-12-10 07:52:00|24493.63|24413.63|24497.28|24417.28|24497.28|24417.28|24493.63|24413.63|10
1733817130000|2024-12-10 07:52:10|24497.58|24417.58|24498.41|24418.41|24498.99|24418.99|24497.53|24417.53|10
1733817140000|2024-12-10 07:52:20|24498|24418|24497.24|24417.24|24499.25|24419.25|24497.24|24417.24|10
1733817150000|2024-12-10 07:52:30|24497.42|24417.42|24498.94|24418.94|24499.02|24419.02|24497.31|24417.31|10
1733817160000|2024-12-10 07:52:40|24498.04|24418.04|24495.08|24415.08|24498.04|24418.04|24495.08|24415.08|10
1733817170000|2024-12-10 07:52:50|24494.9|24414.9|24494.18|24414.18|24494.9|24414.9|24494.01|24414.01|10
1733817180000|2024-12-10 07:53:00|24494.97|24414.97|24488.59|24408.59|24494.97|24414.97|24488.59|24408.59|10
1733817190000|2024-12-10 07:53:10|24488.41|24408.41|24483.53|24403.53|24488.41|24408.41|24483.53|24403.53|10
1733817200000|2024-12-10 07:53:20|24483.64|24403.64|24482.17|24402.17|24484.02|24404.02|24482.17|24402.17|10
1733817210000|2024-12-10 07:53:30|24481.28|24401.28|24478.39|24398.39|24482.39|24402.39|24478.34|24398.34|10
1733817220000|2024-12-10 07:53:40|24478.37|24398.37|24474.76|24394.76|24478.38|24398.38|24474.76|24394.76|10
1733817230000|2024-12-10 07:53:50|24474.22|24394.22|24473.74|24393.74|24474.31|24394.31|24473.5|24393.5|10
1733817240000|2024-12-10 07:54:00|24474.38|24394.38|24469.57|24389.57|24475.71|24395.71|24469.57|24389.57|10
1733817250000|2024-12-10 07:54:10|24469.52|24389.52|24470.58|24390.58|24470.61|24390.61|24469.5|24389.5|10
1733817260000|2024-12-10 07:54:20|24470.46|24390.46|24472.5|24392.5|24472.5|24392.5|24470.1|24390.1|10
1733817270000|2024-12-10 07:54:30|24472.32|24392.32|24473.64|24393.64|24474.46|24394.46|24472.28|24392.28|10
1733817280000|2024-12-10 07:54:40|24473.68|24393.68|24475.97|24395.97|24476.47|24396.47|24473.68|24393.68|10
1733817290000|2024-12-10 07:54:50|24475.94|24395.94|24479.36|24399.36|24479.39|24399.39|24475.42|24395.42|10
1733817300000|2024-12-10 07:55:00|24479.56|24399.56|24478.08|24398.08|24480.81|24400.81|24478.08|24398.08|9
1733817310000|2024-12-10 07:55:10|24477.6|24397.6|24478.84|24398.84|24479.18|24399.18|24477.6|24397.6|10
1733817320000|2024-12-10 07:55:20|24479.75|24399.75|24479.1|24399.1|24480|24400|24479.1|24399.1|10
1733817330000|2024-12-10 07:55:30|24479.28|24399.28|24475.28|24395.28|24479.28|24399.28|24475.28|24395.28|10
1733817340000|2024-12-10 07:55:40|24476.12|24396.12|24477.35|24397.35|24477.35|24397.35|24475.34|24395.34|10
1733817350000|2024-12-10 07:55:50|24478.69|24398.69|24480.59|24400.59|24480.59|24400.59|24478.51|24398.51|10
1733817360000|2024-12-10 07:56:00|24480.87|24400.87|24482.35|24402.35|24482.35|24402.35|24480.77|24400.77|8
1733817370000|2024-12-10 07:56:10|24482.27|24402.27|24482.68|24402.68|24482.68|24402.68|24481.26|24401.26|10
1733817380000|2024-12-10 07:56:20|24482.85|24402.85|24484.22|24404.22|24484.32|24404.32|24482.85|24402.85|10
1733817390000|2024-12-10 07:56:30|24484.34|24404.34|24484.19|24404.19|24484.7|24404.7|24484.19|24404.19|9
1733817400000|2024-12-10 07:56:40|24483.66|24403.66|24483.08|24403.08|24484.02|24404.02|24483.04|24403.04|10
1733817410000|2024-12-10 07:56:50|24483.45|24403.45|24484.53|24404.53|24484.72|24404.72|24483.36|24403.36|10
1733817420000|2024-12-10 07:57:00|24483.76|24403.76|24482.33|24402.33|24484.25|24404.25|24482.33|24402.33|10
1733817430000|2024-12-10 07:57:10|24482.11|24402.11|24481.23|24401.23|24482.11|24402.11|24479.81|24399.81|10
1733817440000|2024-12-10 07:57:20|24482.09|24402.09|24481.58|24401.58|24482.09|24402.09|24481.1|24401.1|10
1733817450000|2024-12-10 07:57:30|24482.44|24402.44|24481.13|24401.13|24482.44|24402.44|24481.13|24401.13|8
1733817460000|2024-12-10 07:57:40|24481.55|24401.55|24481.28|24401.28|24481.66|24401.66|24480.93|24400.93|10
1733817470000|2024-12-10 07:57:50|24481.33|24401.33|24485.94|24405.94|24485.94|24405.94|24481.33|24401.33|10
1733817480000|2024-12-10 07:58:00|24485.97|24405.97|24485.94|24405.94|24486.76|24406.76|24485.94|24405.94|10
1733817490000|2024-12-10 07:58:10|24485.35|24405.35|24485.81|24405.81|24485.91|24405.91|24485.09|24405.09|9
1733817500000|2024-12-10 07:58:20|24485.93|24405.93|24488.81|24408.81|24488.82|24408.82|24485.67|24405.67|10
1733817510000|2024-12-10 07:58:30|24488.93|24408.93|24490.01|24410.01|24490.01|24410.01|24488.93|24408.93|10
1733817520000|2024-12-10 07:58:40|24490.21|24410.21|24493.03|24413.03|24493.03|24413.03|24490.21|24410.21|10
1733817530000|2024-12-10 07:58:50|24493.21|24413.21|24493.95|24413.95|24494.37|24414.37|24493.21|24413.21|10
1733817540000|2024-12-10 07:59:00|24494.47|24414.47|24492.46|24412.46|24494.47|24414.47|24491.2|24411.2|10
1733817550000|2024-12-10 07:59:10|24492.34|24412.34|24494.55|24414.55|24494.89|24414.89|24492.34|24412.34|9
1733817560000|2024-12-10 07:59:20|24493.85|24413.85|24495.6|24415.6|24495.6|24415.6|24493.85|24413.85|10
1733817570000|2024-12-10 07:59:30|24495.45|24415.45|24498.18|24418.18|24498.28|24418.28|24495.42|24415.42|10
1733817580000|2024-12-10 07:59:40|24498.9|24418.9|24502.01|24422.01|24502.12|24422.12|24498.9|24418.9|10
1733817590000|2024-12-10 07:59:50|24502.32|24422.32|24503.2|24423.2|24503.2|24423.2|24501.71|24421.71|10
1733817600000|2024-12-10 08:00:00|24503.3|24423.3|24499.48|24419.48|24503.3|24423.3|24499.14|24419.14|10
1733817610000|2024-12-10 08:00:10|24496.67|24416.67|24483.96|24403.96|24496.67|24416.67|24483.96|24403.96|10
1733817620000|2024-12-10 08:00:20|24482.83|24402.83|24475.35|24395.35|24482.83|24402.83|24475.35|24395.35|10
1733817630000|2024-12-10 08:00:30|24475.3|24395.3|24480.13|24400.13|24480.13|24400.13|24475.3|24395.3|10
1733817640000|2024-12-10 08:00:40|24480.34|24400.34|24482.53|24402.53|24483.59|24403.59|24480.34|24400.34|10
1733817650000|2024-12-10 08:00:50|24481.6|24401.6|24478.58|24398.58|24481.94|24401.94|24478.58|24398.58|10
1733817660000|2024-12-10 08:01:00|24477.95|24397.95|24488.9|24408.9|24488.9|24408.9|24477.95|24397.95|10
1733817670000|2024-12-10 08:01:10|24489.67|24409.67|24492.73|24412.73|24492.95|24412.95|24489.67|24409.67|10
1733817680000|2024-12-10 08:01:20|24491.8|24411.8|24490.41|24410.41|24493.01|24413.01|24490.41|24410.41|10
1733817690000|2024-12-10 08:01:30|24490.21|24410.21|24482.7|24402.7|24490.35|24410.35|24482.7|24402.7|10
1733817700000|2024-12-10 08:01:40|24481.79|24401.79|24484.48|24404.48|24484.48|24404.48|24481.79|24401.79|10
1733817710000|2024-12-10 08:01:50|24483.32|24403.32|24481.63|24401.63|24483.44|24403.44|24480.74|24400.74|10
1733817720000|2024-12-10 08:02:00|24480.42|24400.42|24484.12|24404.12|24484.15|24404.15|24480.42|24400.42|10
1733817730000|2024-12-10 08:02:10|24484.29|24404.29|24488.73|24408.73|24489.2|24409.2|24484.29|24404.29|10
1733817740000|2024-12-10 08:02:20|24487.95|24407.95|24483.24|24403.24|24487.95|24407.95|24483.24|24403.24|10
1733817750000|2024-12-10 08:02:30|24482.21|24402.21|24475.87|24395.87|24482.21|24402.21|24475.87|24395.87|10
1733817760000|2024-12-10 08:02:40|24476.24|24396.24|24477.1|24397.1|24477.1|24397.1|24476.24|24396.24|10
1733817770000|2024-12-10 08:02:50|24476.99|24396.99|24470.7|24390.7|24476.99|24396.99|24470.7|24390.7|10
1733817780000|2024-12-10 08:03:00|24470.32|24390.32|24462.76|24382.76|24470.32|24390.32|24462.76|24382.76|10
1733817790000|2024-12-10 08:03:10|24462.46|24382.46|24451.75|24371.75|24462.46|24382.46|24451.75|24371.75|10
1733817800000|2024-12-10 08:03:20|24451.16|24371.16|24449.97|24369.97|24452.34|24372.34|24449.97|24369.97|10
1733817810000|2024-12-10 08:03:30|24447.85|24367.85|24441.51|24361.51|24447.94|24367.94|24441.13|24361.13|10
1733817820000|2024-12-10 08:03:40|24441.4|24361.4|24439.54|24359.54|24441.4|24361.4|24438.92|24358.92|10
1733817830000|2024-12-10 08:03:50|24437.85|24357.85|24434.71|24354.71|24437.85|24357.85|24432.9|24352.9|9
1733817840000|2024-12-10 08:04:00|24434.08|24354.08|24424.97|24344.97|24434.5|24354.5|24424.87|24344.87|10
1733817850000|2024-12-10 08:04:10|24424.02|24344.02|24418.21|24338.21|24424.02|24344.02|24418.05|24338.05|10
1733817860000|2024-12-10 08:04:20|24418.03|24338.03|24419.95|24339.95|24420.29|24340.29|24417.87|24337.87|9
1733817870000|2024-12-10 08:04:30|24418.85|24338.85|24420.45|24340.45|24420.45|24340.45|24417.98|24337.98|10
1733817880000|2024-12-10 08:04:40|24420.84|24340.84|24423.47|24343.47|24423.47|24343.47|24419.72|24339.72|10
1733817890000|2024-12-10 08:04:50|24423.7|24343.7|24430.42|24350.42|24430.42|24350.42|24423.7|24343.7|10
1733817900000|2024-12-10 08:05:00|24431.48|24351.48|24434.94|24354.94|24435.48|24355.48|24431.48|24351.48|10
1733817910000|2024-12-10 08:05:10|24435.06|24355.06|24439.33|24359.33|24439.39|24359.39|24435.06|24355.06|10
1733817920000|2024-12-10 08:05:20|24439|24359|24449.95|24369.95|24449.95|24369.95|24439|24359|10
1733817930000|2024-12-10 08:05:30|24450.34|24370.34|24448.76|24368.76|24453.34|24373.34|24448.76|24368.76|10
1733817940000|2024-12-10 08:05:40|24448.46|24368.46|24446.57|24366.57|24450.3|24370.3|24446.57|24366.57|10
1733817950000|2024-12-10 08:05:50|24447.25|24367.25|24448.48|24368.48|24449.02|24369.02|24447.25|24367.25|10
1733817960000|2024-12-10 08:06:00|24449.18|24369.18|24447.72|24367.72|24449.18|24369.18|24447.65|24367.65|10
1733817970000|2024-12-10 08:06:10|24446.83|24366.83|24449.41|24369.41|24452.62|24372.62|24446.83|24366.83|10
1733817980000|2024-12-10 08:06:20|24449.88|24369.88|24453.7|24373.7|24454.1|24374.1|24449.57|24369.57|10
1733817990000|2024-12-10 08:06:30|24453.22|24373.22|24451.46|24371.46|24454.24|24374.24|24451.31|24371.31|10
1733818000000|2024-12-10 08:06:40|24451.39|24371.39|24453.88|24373.88|24453.88|24373.88|24450.77|24370.77|10
1733818010000|2024-12-10 08:06:50|24453.96|24373.96|24458.96|24378.96|24458.96|24378.96|24453.96|24373.96|10
1733818020000|2024-12-10 08:07:00|24459.99|24379.99|24462.07|24382.07|24462.07|24382.07|24459.99|24379.99|10
1733818030000|2024-12-10 08:07:10|24463.7|24383.7|24464.64|24384.64|24464.76|24384.76|24462.81|24382.81|10
1733818040000|2024-12-10 08:07:20|24464|24384|24469.57|24389.57|24469.57|24389.57|24463.9|24383.9|10
1733818050000|2024-12-10 08:07:30|24469.72|24389.72|24469.2|24389.2|24472.42|24392.42|24468.25|24388.25|10
1733818060000|2024-12-10 08:07:40|24468.54|24388.54|24460.15|24380.15|24468.54|24388.54|24460.15|24380.15|10
1733818070000|2024-12-10 08:07:50|24457.98|24377.98|24453.83|24373.83|24458.23|24378.23|24453.83|24373.83|10
1733818080000|2024-12-10 08:08:00|24454.06|24374.06|24445.71|24365.71|24454.06|24374.06|24445.71|24365.71|10
1733818090000|2024-12-10 08:08:10|24441.91|24361.91|24435.14|24355.14|24441.91|24361.91|24433.48|24353.48|10
1733818100000|2024-12-10 08:08:20|24436.46|24356.46|24438.46|24358.46|24438.64|24358.64|24435.15|24355.15|10
1733818110000|2024-12-10 08:08:30|24438.09|24358.09|24433.91|24353.91|24438.09|24358.09|24433.91|24353.91|10
1733818120000|2024-12-10 08:08:40|24433.41|24353.41|24430.41|24350.41|24433.41|24353.41|24428.59|24348.59|9
1733818130000|2024-12-10 08:08:50|24429.92|24349.92|24429.69|24349.69|24432.34|24352.34|24429.69|24349.69|10
1733818140000|2024-12-10 08:09:00|24428.99|24348.99|24423.34|24343.34|24428.99|24348.99|24421.68|24341.68|10
1733818150000|2024-12-10 08:09:10|24424.18|24344.18|24418.6|24338.6|24424.18|24344.18|24418.6|24338.6|10
1733818160000|2024-12-10 08:09:20|24418.77|24338.77|24417.62|24337.62|24418.82|24338.82|24417.44|24337.44|9
1733818170000|2024-12-10 08:09:30|24417.44|24337.44|24409.89|24329.89|24417.44|24337.44|24409.89|24329.89|10
1733818180000|2024-12-10 08:09:40|24409.27|24329.27|24408.53|24328.53|24409.27|24329.27|24407.62|24327.62|9
1733818190000|2024-12-10 08:09:50|24409.02|24329.02|24409.88|24329.88|24410.28|24330.28|24409.02|24329.02|10
1733818200000|2024-12-10 08:10:00|24410.16|24330.16|24411.86|24331.86|24412.55|24332.55|24410.16|24330.16|10
1733818210000|2024-12-10 08:10:10|24412.57|24332.57|24416.62|24336.62|24416.62|24336.62|24412.21|24332.21|10
1733818220000|2024-12-10 08:10:20|24417.33|24337.33|24416.18|24336.18|24418.83|24338.83|24416.18|24336.18|10
1733818230000|2024-12-10 08:10:30|24415.09|24335.09|24404.02|24324.02|24415.09|24335.09|24403.92|24323.92|10
1733818240000|2024-12-10 08:10:40|24403.64|24323.64|24403.94|24323.94|24404.45|24324.45|24403.3|24323.3|10
1733818250000|2024-12-10 08:10:50|24404.88|24324.88|24398.85|24318.85|24404.88|24324.88|24398.85|24318.85|10
1733818260000|2024-12-10 08:11:00|24398.78|24318.78|24392.9|24312.9|24398.78|24318.78|24392.9|24312.9|10
1733818270000|2024-12-10 08:11:10|24392.5|24312.5|24388.93|24308.93|24393.8|24313.8|24388.93|24308.93|10
1733818280000|2024-12-10 08:11:20|24388.04|24308.04|24386.47|24306.47|24388.04|24308.04|24386.28|24306.28|10
1733818290000|2024-12-10 08:11:30|24386.15|24306.15|24386.74|24306.74|24387.01|24307.01|24385.88|24305.88|10
1733818300000|2024-12-10 08:11:40|24388.19|24308.19|24391.5|24311.5|24392.13|24312.13|24388.19|24308.19|10
1733818310000|2024-12-10 08:11:50|24390.67|24310.67|24386.09|24306.09|24390.67|24310.67|24386.04|24306.04|10
1733818320000|2024-12-10 08:12:00|24385.08|24305.08|24376.28|24296.28|24385.08|24305.08|24375.09|24295.09|10
1733818330000|2024-12-10 08:12:10|24375.6|24295.6|24375.3|24295.3|24376.28|24296.28|24373.61|24293.61|10
1733818340000|2024-12-10 08:12:20|24375.48|24295.48|24383.9|24303.9|24383.9|24303.9|24375.48|24295.48|10
1733818350000|2024-12-10 08:12:30|24384.18|24304.18|24383.95|24303.95|24385.23|24305.23|24382.41|24302.41|10
1733818360000|2024-12-10 08:12:40|24383.7|24303.7|24383.86|24303.86|24384.36|24304.36|24383.23|24303.23|10
1733818370000|2024-12-10 08:12:50|24385.2|24305.2|24385.49|24305.49|24386.14|24306.14|24384.88|24304.88|10
1733818380000|2024-12-10 08:13:00|24386.09|24306.09|24382|24302|24386.09|24306.09|24380.83|24300.83|10
1733818390000|2024-12-10 08:13:10|24381.22|24301.22|24378.24|24298.24|24381.22|24301.22|24376.79|24296.79|10
1733818400000|2024-12-10 08:13:20|24378.35|24298.35|24379.33|24299.33|24380.59|24300.59|24378.32|24298.32|10
1733818410000|2024-12-10 08:13:30|24380.08|24300.08|24383.57|24303.57|24383.57|24303.57|24379.53|24299.53|10
1733818420000|2024-12-10 08:13:40|24385.29|24305.29|24385.7|24305.7|24387.06|24307.06|24385.29|24305.29|10
1733818430000|2024-12-10 08:13:50|24385.11|24305.11|24381.13|24301.13|24385.11|24305.11|24381.13|24301.13|10
1733818440000|2024-12-10 08:14:00|24380.96|24300.96|24382.91|24302.91|24382.91|24302.91|24380.05|24300.05|10
1733818450000|2024-12-10 08:14:10|24382.96|24302.96|24386.37|24306.37|24386.77|24306.77|24382.96|24302.96|10
1733818460000|2024-12-10 08:14:20|24384.57|24304.57|24382.57|24302.57|24384.57|24304.57|24382.36|24302.36|10
1733818470000|2024-12-10 08:14:30|24382.16|24302.16|24385.45|24305.45|24385.45|24305.45|24381.77|24301.77|10
1733818480000|2024-12-10 08:14:40|24385.46|24305.46|24387.53|24307.53|24388.29|24308.29|24385.46|24305.46|10
1733818490000|2024-12-10 08:14:50|24387.06|24307.06|24385.53|24305.53|24387.06|24307.06|24385.23|24305.23|10
1733818500000|2024-12-10 08:15:00|24385.69|24305.69|24393.94|24313.94|24393.94|24313.94|24385.67|24305.67|9
1733818510000|2024-12-10 08:15:10|24394.38|24314.38|24395.99|24315.99|24398.83|24318.83|24394.38|24314.38|10
1733818520000|2024-12-10 08:15:20|24397.99|24317.99|24403.02|24323.02|24404.65|24324.65|24397.99|24317.99|10
1733818530000|2024-12-10 08:15:30|24403.31|24323.31|24409.76|24329.76|24410.03|24330.03|24403.31|24323.31|10
1733818540000|2024-12-10 08:15:40|24410.45|24330.45|24415.72|24335.72|24415.86|24335.86|24410.45|24330.45|10
1733818550000|2024-12-10 08:15:50|24416.38|24336.38|24419.46|24339.46|24419.73|24339.73|24416.38|24336.38|10
1733818560000|2024-12-10 08:16:00|24419.2|24339.2|24414.29|24334.29|24419.2|24339.2|24414.29|24334.29|10
1733818570000|2024-12-10 08:16:10|24414.32|24334.32|24415.29|24335.29|24417.57|24337.57|24414.32|24334.32|10
1733818580000|2024-12-10 08:16:20|24414.75|24334.75|24414.28|24334.28|24416.3|24336.3|24414.28|24334.28|10
1733818590000|2024-12-10 08:16:30|24414|24334|24412.42|24332.42|24414.36|24334.36|24412.42|24332.42|10
1733818600000|2024-12-10 08:16:40|24412.32|24332.32|24408.83|24328.83|24412.32|24332.32|24408.83|24328.83|10
1733818610000|2024-12-10 08:16:50|24409.68|24329.68|24408.71|24328.71|24409.75|24329.75|24407.98|24327.98|10
1733818620000|2024-12-10 08:17:00|24408.82|24328.82|24414.42|24334.42|24414.42|24334.42|24408.63|24328.63|10
1733818630000|2024-12-10 08:17:10|24415.37|24335.37|24413.27|24333.27|24415.73|24335.73|24413.03|24333.03|10
1733818640000|2024-12-10 08:17:20|24413.36|24333.36|24413.61|24333.61|24413.92|24333.92|24413.17|24333.17|9
1733818650000|2024-12-10 08:17:30|24413.57|24333.57|24410.16|24330.16|24413.57|24333.57|24410.16|24330.16|10
1733818660000|2024-12-10 08:17:40|24410.88|24330.88|24411.17|24331.17|24411.95|24331.95|24410.46|24330.46|10
1733818670000|2024-12-10 08:17:50|24410.44|24330.44|24415.91|24335.91|24415.91|24335.91|24409.1|24329.1|10
1733818680000|2024-12-10 08:18:00|24417.62|24337.62|24427.34|24347.34|24427.34|24347.34|24417.62|24337.62|10
1733818690000|2024-12-10 08:18:10|24428.48|24348.48|24432.56|24352.56|24432.78|24352.78|24428.48|24348.48|10
1733818700000|2024-12-10 08:18:20|24432.6|24352.6|24435.39|24355.39|24435.53|24355.53|24432.6|24352.6|10
1733818710000|2024-12-10 08:18:30|24435.47|24355.47|24438.46|24358.46|24438.46|24358.46|24434.83|24354.83|10
1733818720000|2024-12-10 08:18:40|24438.53|24358.53|24432.86|24352.86|24439.2|24359.2|24432.86|24352.86|10
1733818730000|2024-12-10 08:18:50|24433.47|24353.47|24432.68|24352.68|24433.73|24353.73|24432.68|24352.68|10
1733818740000|2024-12-10 08:19:00|24432.84|24352.84|24432.39|24352.39|24433.62|24353.62|24430.36|24350.36|10
1733818750000|2024-12-10 08:19:10|24432.81|24352.81|24427.99|24347.99|24432.9|24352.9|24427.99|24347.99|10
1733818760000|2024-12-10 08:19:20|24427.85|24347.85|24414.42|24334.42|24427.85|24347.85|24414.42|24334.42|10
1733818770000|2024-12-10 08:19:30|24414.26|24334.26|24408.07|24328.07|24414.26|24334.26|24407.15|24327.15|10
1733818780000|2024-12-10 08:19:40|24408.11|24328.11|24410.21|24330.21|24410.33|24330.33|24408.11|24328.11|10
1733818790000|2024-12-10 08:19:50|24409.83|24329.83|24405.42|24325.42|24410.06|24330.06|24405.42|24325.42|10
1733818800000|2024-12-10 08:20:00|24405.08|24325.08|24398.73|24318.73|24405.08|24325.08|24398.73|24318.73|10
1733818810000|2024-12-10 08:20:10|24397.57|24317.57|24381.37|24301.37|24397.57|24317.57|24381.37|24301.37|10
1733818820000|2024-12-10 08:20:20|24381.72|24301.72|24392.71|24312.71|24392.71|24312.71|24381.72|24301.72|10
1733818830000|2024-12-10 08:20:30|24393.71|24313.71|24395.44|24315.44|24395.44|24315.44|24393.04|24313.04|10
1733818840000|2024-12-10 08:20:40|24397.3|24317.3|24404.77|24324.77|24405.77|24325.77|24397.3|24317.3|10
1733818850000|2024-12-10 08:20:50|24403.53|24323.53|24409.63|24329.63|24409.63|24329.63|24403.53|24323.53|10
1733818860000|2024-12-10 08:21:00|24410.81|24330.81|24410.4|24330.4|24416.01|24336.01|24410.4|24330.4|10
1733818870000|2024-12-10 08:21:10|24410.01|24330.01|24407.06|24327.06|24410.47|24330.47|24407.06|24327.06|10
1733818880000|2024-12-10 08:21:20|24407.41|24327.41|24412.67|24332.67|24412.67|24332.67|24404.96|24324.96|10
1733818890000|2024-12-10 08:21:30|24413.14|24333.14|24410.41|24330.41|24413.6|24333.6|24410.09|24330.09|10
1733818900000|2024-12-10 08:21:40|24410.09|24330.09|24412.52|24332.52|24412.52|24332.52|24409.17|24329.17|10
1733818910000|2024-12-10 08:21:50|24412.71|24332.71|24414.67|24334.67|24414.67|24334.67|24411.85|24331.85|9
1733818920000|2024-12-10 08:22:00|24414.94|24334.94|24429.21|24349.21|24429.21|24349.21|24414.94|24334.94|10
1733818930000|2024-12-10 08:22:10|24429.77|24349.77|24437.89|24357.89|24437.89|24357.89|24429.77|24349.77|10
1733818940000|2024-12-10 08:22:20|24437.94|24357.94|24438.49|24358.49|24439.77|24359.77|24437.94|24357.94|10
1733818950000|2024-12-10 08:22:30|24438.67|24358.67|24440.55|24360.55|24440.76|24360.76|24438.67|24358.67|10
1733818960000|2024-12-10 08:22:40|24440.51|24360.51|24439.55|24359.55|24440.51|24360.51|24438.45|24358.45|10
1733818970000|2024-12-10 08:22:50|24439.17|24359.17|24433.96|24353.96|24439.17|24359.17|24433.96|24353.96|10
1733818980000|2024-12-10 08:23:00|24434.37|24354.37|24435.86|24355.86|24435.86|24355.86|24432.7|24352.7|10
1733818990000|2024-12-10 08:23:10|24437.07|24357.07|24443.91|24363.91|24443.91|24363.91|24437.07|24357.07|10
1733819000000|2024-12-10 08:23:20|24443.93|24363.93|24453.79|24373.79|24453.79|24373.79|24443.93|24363.93|10
1733819010000|2024-12-10 08:23:30|24455.17|24375.17|24459.4|24379.4|24459.4|24379.4|24455.17|24375.17|10
1733819020000|2024-12-10 08:23:40|24459.3|24379.3|24457.37|24377.37|24459.49|24379.49|24457.37|24377.37|10
1733819030000|2024-12-10 08:23:50|24458.28|24378.28|24461.07|24381.07|24461.07|24381.07|24458.28|24378.28|9
1733819040000|2024-12-10 08:24:00|24460.84|24380.84|24458.2|24378.2|24460.84|24380.84|24458.2|24378.2|10
1733819050000|2024-12-10 08:24:10|24458|24378|24458.13|24378.13|24458.16|24378.16|24456.59|24376.59|9
1733819060000|2024-12-10 08:24:20|24457.7|24377.7|24456.09|24376.09|24457.7|24377.7|24456.09|24376.09|10
1733819070000|2024-12-10 08:24:30|24456.86|24376.86|24459.36|24379.36|24459.88|24379.88|24456.21|24376.21|10
1733819080000|2024-12-10 08:24:40|24459.87|24379.87|24462.26|24382.26|24462.37|24382.37|24459.86|24379.86|10
1733819090000|2024-12-10 08:24:50|24462.34|24382.34|24461.88|24381.88|24462.34|24382.34|24460.88|24380.88|10
1733819100000|2024-12-10 08:25:00|24461.57|24381.57|24466.38|24386.38|24466.38|24386.38|24461.57|24381.57|10
1733819110000|2024-12-10 08:25:10|24467.41|24387.41|24472.41|24392.41|24472.7|24392.7|24467.41|24387.41|10
1733819120000|2024-12-10 08:25:20|24472.32|24392.32|24480.31|24400.31|24480.31|24400.31|24472.32|24392.32|10
1733819130000|2024-12-10 08:25:30|24480.51|24400.51|24482.66|24402.66|24483.94|24403.94|24480.51|24400.51|10
1733819140000|2024-12-10 08:25:40|24482.62|24402.62|24480.18|24400.18|24482.62|24402.62|24479|24399|10
1733819150000|2024-12-10 08:25:50|24480.29|24400.29|24479.02|24399.02|24480.4|24400.4|24479.02|24399.02|10
1733819160000|2024-12-10 08:26:00|24478.73|24398.73|24484.2|24404.2|24484.2|24404.2|24478.73|24398.73|10
1733819170000|2024-12-10 08:26:10|24484.67|24404.67|24484.08|24404.08|24484.67|24404.67|24482.97|24402.97|10
1733819180000|2024-12-10 08:26:20|24484.17|24404.17|24488.22|24408.22|24488.22|24408.22|24484.17|24404.17|10
1733819190000|2024-12-10 08:26:30|24488.47|24408.47|24490.34|24410.34|24490.34|24410.34|24488.32|24408.32|10
1733819200000|2024-12-10 08:26:40|24490.25|24410.25|24493.06|24413.06|24493.06|24413.06|24490.1|24410.1|10
1733819210000|2024-12-10 08:26:50|24493.9|24413.9|24496.48|24416.48|24496.48|24416.48|24493.9|24413.9|10
1733819220000|2024-12-10 08:27:00|24496.79|24416.79|24499.18|24419.18|24501.2|24421.2|24496.77|24416.77|10
1733819230000|2024-12-10 08:27:10|24499.1|24419.1|24499.06|24419.06|24499.1|24419.1|24497.3|24417.3|10
1733819240000|2024-12-10 08:27:20|24498.95|24418.95|24503.06|24423.06|24503.26|24423.26|24498.95|24418.95|10
1733819250000|2024-12-10 08:27:30|24502.99|24422.99|24506.82|24426.82|24506.82|24426.82|24502.99|24422.99|10
1733819260000|2024-12-10 08:27:40|24507.15|24427.15|24509.81|24429.81|24509.81|24429.81|24506.94|24426.94|10
1733819270000|2024-12-10 08:27:50|24512.76|24432.76|24521.27|24441.27|24521.27|24441.27|24512.76|24432.76|10
1733819280000|2024-12-10 08:28:00|24522.51|24442.51|24532.73|24452.73|24532.73|24452.73|24522.51|24442.51|10
1733819290000|2024-12-10 08:28:10|24533.54|24453.54|24539.55|24459.55|24539.64|24459.64|24533.39|24453.39|10
1733819300000|2024-12-10 08:28:20|24540.25|24460.25|24544.35|24464.35|24544.93|24464.93|24540.25|24460.25|10
1733819310000|2024-12-10 08:28:30|24543.88|24463.88|24546.04|24466.04|24548.04|24468.04|24543.88|24463.88|10
1733819320000|2024-12-10 08:28:40|24545.24|24465.24|24550.13|24470.13|24550.49|24470.49|24545.06|24465.06|10
1733819330000|2024-12-10 08:28:50|24550.32|24470.32|24551.19|24471.19|24551.61|24471.61|24550.32|24470.32|10
1733819340000|2024-12-10 08:29:00|24550.53|24470.53|24546.36|24466.36|24551.23|24471.23|24546.36|24466.36|10
1733819350000|2024-12-10 08:29:10|24545.6|24465.6|24541.59|24461.59|24545.6|24465.6|24541.53|24461.53|10
1733819360000|2024-12-10 08:29:20|24541.97|24461.97|24536.61|24456.61|24541.97|24461.97|24536.61|24456.61|10
1733819370000|2024-12-10 08:29:30|24536.63|24456.63|24525.45|24445.45|24536.63|24456.63|24525.45|24445.45|10
1733819380000|2024-12-10 08:29:40|24525.29|24445.29|24519.05|24439.05|24525.29|24445.29|24519.05|24439.05|10
1733819390000|2024-12-10 08:29:50|24518.19|24438.19|24520.65|24440.65|24520.65|24440.65|24518.13|24438.13|10
1733819400000|2024-12-10 08:30:00|24520.66|24440.66|24529.92|24449.92|24529.92|24449.92|24520.66|24440.66|10
1733819410000|2024-12-10 08:30:10|24529.95|24449.95|24529.68|24449.68|24530.2|24450.2|24528.77|24448.77|10
1733819420000|2024-12-10 08:30:20|24529.66|24449.66|24529.2|24449.2|24530.09|24450.09|24526.48|24446.48|10
1733819430000|2024-12-10 08:30:30|24529.38|24449.38|24539.15|24459.15|24539.15|24459.15|24529.38|24449.38|10
1733819440000|2024-12-10 08:30:40|24539.4|24459.4|24543.91|24463.91|24543.91|24463.91|24539.4|24459.4|10
1733819450000|2024-12-10 08:30:50|24544.32|24464.32|24544.19|24464.19|24545.04|24465.04|24542.78|24462.78|9
1733819460000|2024-12-10 08:31:00|24543.46|24463.46|24542.46|24462.46|24543.46|24463.46|24541.78|24461.78|10
1733819470000|2024-12-10 08:31:10|24542.56|24462.56|24541.41|24461.41|24543|24463|24540.8|24460.8|10
1733819480000|2024-12-10 08:31:20|24543.9|24463.9|24539.81|24459.81|24543.9|24463.9|24539.81|24459.81|10
1733819490000|2024-12-10 08:31:30|24540.01|24460.01|24538.58|24458.58|24540.74|24460.74|24538.58|24458.58|10
1733819500000|2024-12-10 08:31:40|24538.39|24458.39|24531.69|24451.69|24538.39|24458.39|24531.69|24451.69|10
1733819510000|2024-12-10 08:31:50|24531.12|24451.12|24529.51|24449.51|24531.43|24451.43|24529.51|24449.51|10
1733819520000|2024-12-10 08:32:00|24529.78|24449.78|24522.59|24442.59|24529.99|24449.99|24522.59|24442.59|10
1733819530000|2024-12-10 08:32:10|24520.85|24440.85|24522.66|24442.66|24522.66|24442.66|24520.37|24440.37|10
1733819540000|2024-12-10 08:32:20|24524.04|24444.04|24523.8|24443.8|24524.33|24444.33|24522.88|24442.88|10
1733819550000|2024-12-10 08:32:30|24524.02|24444.02|24525.04|24445.04|24525.04|24445.04|24523.9|24443.9|10
1733819560000|2024-12-10 08:32:40|24525.22|24445.22|24527.53|24447.53|24527.54|24447.54|24525.14|24445.14|10
1733819570000|2024-12-10 08:32:50|24528.06|24448.06|24526.66|24446.66|24528.06|24448.06|24526.66|24446.66|10
1733819580000|2024-12-10 08:33:00|24526.61|24446.61|24523.42|24443.42|24526.61|24446.61|24522.83|24442.83|10
1733819590000|2024-12-10 08:33:10|24524.38|24444.38|24527.18|24447.18|24527.32|24447.32|24524.38|24444.38|10
1733819600000|2024-12-10 08:33:20|24526.75|24446.75|24516.92|24436.92|24526.75|24446.75|24516.92|24436.92|10
1733819610000|2024-12-10 08:33:30|24517.03|24437.03|24521.3|24441.3|24521.84|24441.84|24517.03|24437.03|9
1733819620000|2024-12-10 08:33:40|24520.72|24440.72|24515.12|24435.12|24520.72|24440.72|24515.12|24435.12|10
1733819630000|2024-12-10 08:33:50|24515.14|24435.14|24513.26|24433.26|24515.14|24435.14|24513.24|24433.24|10
1733819640000|2024-12-10 08:34:00|24513.12|24433.12|24512.94|24432.94|24513.18|24433.18|24512.18|24432.18|10
1733819650000|2024-12-10 08:34:10|24512.49|24432.49|24510.07|24430.07|24512.49|24432.49|24510.07|24430.07|10
1733819660000|2024-12-10 08:34:20|24511.02|24431.02|24516.28|24436.28|24516.28|24436.28|24511.02|24431.02|10
1733819670000|2024-12-10 08:34:30|24518|24438|24520.37|24440.37|24520.37|24440.37|24518|24438|10
1733819680000|2024-12-10 08:34:40|24520.71|24440.71|24521.26|24441.26|24521.26|24441.26|24519.98|24439.98|10
1733819690000|2024-12-10 08:34:50|24521.94|24441.94|24521.7|24441.7|24522.59|24442.59|24521.7|24441.7|10
1733819700000|2024-12-10 08:35:00|24521.75|24441.75|24530.36|24450.36|24530.36|24450.36|24521.52|24441.52|10
1733819710000|2024-12-10 08:35:10|24530.71|24450.71|24530.28|24450.28|24530.89|24450.89|24528.39|24448.39|10
1733819720000|2024-12-10 08:35:20|24530.15|24450.15|24526.69|24446.69|24531.09|24451.09|24526.69|24446.69|10
1733819730000|2024-12-10 08:35:30|24525.04|24445.04|24516.89|24436.89|24525.04|24445.04|24516.58|24436.58|10
1733819740000|2024-12-10 08:35:40|24516.46|24436.46|24515.42|24435.42|24516.98|24436.98|24515.29|24435.29|10
1733819750000|2024-12-10 08:35:50|24515.3|24435.3|24514.55|24434.55|24516.56|24436.56|24514.47|24434.47|10
1733819760000|2024-12-10 08:36:00|24513.4|24433.4|24515.12|24435.12|24516.81|24436.81|24513.12|24433.12|10
1733819770000|2024-12-10 08:36:10|24515.85|24435.85|24509.88|24429.88|24515.94|24435.94|24509.88|24429.88|10
1733819780000|2024-12-10 08:36:20|24509.9|24429.9|24511.03|24431.03|24512.06|24432.06|24509.9|24429.9|10
1733819790000|2024-12-10 08:36:30|24510.53|24430.53|24505.45|24425.45|24510.61|24430.61|24505.45|24425.45|10
1733819800000|2024-12-10 08:36:40|24503.6|24423.6|24504.35|24424.35|24504.35|24424.35|24501.57|24421.57|10
1733819810000|2024-12-10 08:36:50|24504.59|24424.59|24501.09|24421.09|24504.99|24424.99|24501.07|24421.07|10
1733819820000|2024-12-10 08:37:00|24499.4|24419.4|24488.93|24408.93|24499.4|24419.4|24488.93|24408.93|10
1733819830000|2024-12-10 08:37:10|24487.79|24407.79|24484.39|24404.39|24487.79|24407.79|24482.87|24402.87|10
1733819840000|2024-12-10 08:37:20|24484.85|24404.85|24482.63|24402.63|24484.85|24404.85|24482.34|24402.34|10
1733819850000|2024-12-10 08:37:30|24481.49|24401.49|24484.99|24404.99|24484.99|24404.99|24481.49|24401.49|10
1733819860000|2024-12-10 08:37:40|24486.1|24406.1|24487.46|24407.46|24487.46|24407.46|24484.73|24404.73|10
1733819870000|2024-12-10 08:37:50|24487.61|24407.61|24493.13|24413.13|24493.13|24413.13|24487.61|24407.61|10
1733819880000|2024-12-10 08:38:00|24493.41|24413.41|24499.95|24419.95|24499.95|24419.95|24493.41|24413.41|10
1733819890000|2024-12-10 08:38:10|24500.94|24420.94|24506.03|24426.03|24506.03|24426.03|24500.94|24420.94|10
1733819900000|2024-12-10 08:38:20|24506.66|24426.66|24504.78|24424.78|24508.67|24428.67|24504.78|24424.78|10
1733819910000|2024-12-10 08:38:30|24504.25|24424.25|24502.56|24422.56|24504.25|24424.25|24501.76|24421.76|10
1733819920000|2024-12-10 08:38:40|24502.39|24422.39|24502.64|24422.64|24503.02|24423.02|24501.36|24421.36|10
1733819930000|2024-12-10 08:38:50|24502.73|24422.73|24508.8|24428.8|24509.03|24429.03|24502.73|24422.73|10
1733819940000|2024-12-10 08:39:00|24509.9|24429.9|24514.21|24434.21|24514.21|24434.21|24509.9|24429.9|10
1733819950000|2024-12-10 08:39:10|24514.48|24434.48|24512.36|24432.36|24515.15|24435.15|24512.36|24432.36|10
1733819960000|2024-12-10 08:39:20|24512.65|24432.65|24512.68|24432.68|24513.06|24433.06|24512.5|24432.5|10
1733819970000|2024-12-10 08:39:30|24511.72|24431.72|24511.1|24431.1|24512.59|24432.59|24511.1|24431.1|10
1733819980000|2024-12-10 08:39:40|24511.07|24431.07|24511.5|24431.5|24511.5|24431.5|24509.46|24429.46|10
1733819990000|2024-12-10 08:39:50|24510.08|24430.08|24503.08|24423.08|24510.08|24430.08|24503.08|24423.08|10
1733820000000|2024-12-10 08:40:00|24502.54|24422.54|24496.02|24416.02|24502.54|24422.54|24496.02|24416.02|10
1733820010000|2024-12-10 08:40:10|24494.44|24414.44|24482.34|24402.34|24494.66|24414.66|24482.34|24402.34|10
1733820020000|2024-12-10 08:40:20|24481.36|24401.36|24479.67|24399.67|24481.36|24401.36|24479.25|24399.25|10
1733820030000|2024-12-10 08:40:30|24480.67|24400.67|24478.79|24398.79|24480.74|24400.74|24478.56|24398.56|10
1733820040000|2024-12-10 08:40:40|24478.48|24398.48|24470.59|24390.59|24478.48|24398.48|24470.59|24390.59|10
1733820050000|2024-12-10 08:40:50|24469.7|24389.7|24470.75|24390.75|24471.05|24391.05|24468.99|24388.99|10
1733820060000|2024-12-10 08:41:00|24470.84|24390.84|24468.49|24388.49|24470.95|24390.95|24468.49|24388.49|10
1733820070000|2024-12-10 08:41:10|24467.42|24387.42|24465.09|24385.09|24467.42|24387.42|24465.09|24385.09|10
1733820080000|2024-12-10 08:41:20|24464.97|24384.97|24468.19|24388.19|24468.34|24388.34|24464.97|24384.97|10
1733820090000|2024-12-10 08:41:30|24467.99|24387.99|24465.91|24385.91|24468.06|24388.06|24465.75|24385.75|10
1733820100000|2024-12-10 08:41:40|24466.4|24386.4|24464.2|24384.2|24467.01|24387.01|24464.2|24384.2|10
1733820110000|2024-12-10 08:41:50|24463.64|24383.64|24462.57|24382.57|24463.85|24383.85|24462.33|24382.33|10
1733820120000|2024-12-10 08:42:00|24462.47|24382.47|24465.69|24385.69|24465.69|24385.69|24460.71|24380.71|10
1733820130000|2024-12-10 08:42:10|24465.93|24385.93|24479.87|24399.87|24480.23|24400.23|24465.93|24385.93|10
1733820140000|2024-12-10 08:42:20|24480.6|24400.6|24479.54|24399.54|24481.47|24401.47|24479.04|24399.04|10
1733820150000|2024-12-10 08:42:30|24479.41|24399.41|24480.34|24400.34|24480.34|24400.34|24479.21|24399.21|10
1733820160000|2024-12-10 08:42:40|24480.5|24400.5|24480.43|24400.43|24481.27|24401.27|24480.43|24400.43|10
1733820170000|2024-12-10 08:42:50|24480.36|24400.36|24478.75|24398.75|24480.4|24400.4|24478.73|24398.73|9
1733820180000|2024-12-10 08:43:00|24478.66|24398.66|24482.65|24402.65|24482.65|24402.65|24478.46|24398.46|10
1733820190000|2024-12-10 08:43:10|24483.87|24403.87|24484.53|24404.53|24485.73|24405.73|24483.87|24403.87|10
1733820200000|2024-12-10 08:43:20|24484.91|24404.91|24491.41|24411.41|24491.41|24411.41|24484.91|24404.91|10
1733820210000|2024-12-10 08:43:30|24492.14|24412.14|24496.44|24416.44|24496.44|24416.44|24492.14|24412.14|9
1733820220000|2024-12-10 08:43:40|24495.42|24415.42|24493.55|24413.55|24496.16|24416.16|24492.39|24412.39|10
1733820230000|2024-12-10 08:43:50|24493.37|24413.37|24491.49|24411.49|24493.37|24413.37|24491.32|24411.32|10
1733820240000|2024-12-10 08:44:00|24491.5|24411.5|24490.96|24410.96|24492.32|24412.32|24490.96|24410.96|10
1733820250000|2024-12-10 08:44:10|24491.2|24411.2|24492.67|24412.67|24492.67|24412.67|24491.2|24411.2|10
1733820260000|2024-12-10 08:44:20|24493.11|24413.11|24496.26|24416.26|24496.26|24416.26|24493.11|24413.11|10
1733820270000|2024-12-10 08:44:30|24496.94|24416.94|24497.28|24417.28|24498.95|24418.95|24496.94|24416.94|10
1733820280000|2024-12-10 08:44:40|24498.21|24418.21|24496.25|24416.25|24498.99|24418.99|24496.25|24416.25|10
1733820290000|2024-12-10 08:44:50|24496.35|24416.35|24498.85|24418.85|24498.85|24418.85|24496.35|24416.35|10
1733820300000|2024-12-10 08:45:00|24498.68|24418.68|24498.04|24418.04|24500.01|24420.01|24498.04|24418.04|9
1733820310000|2024-12-10 08:45:10|24497.84|24417.84|24500.72|24420.72|24500.72|24420.72|24497.84|24417.84|10
1733820320000|2024-12-10 08:45:20|24501.58|24421.58|24506.45|24426.45|24506.45|24426.45|24501.58|24421.58|10
1733820330000|2024-12-10 08:45:30|24507.73|24427.73|24511.61|24431.61|24511.66|24431.66|24507.73|24427.73|10
1733820340000|2024-12-10 08:45:40|24511.8|24431.8|24513.94|24433.94|24513.94|24433.94|24510.95|24430.95|10
1733820350000|2024-12-10 08:45:50|24514.59|24434.59|24516.12|24436.12|24516.12|24436.12|24514.59|24434.59|10
1733820360000|2024-12-10 08:46:00|24517.23|24437.23|24518.28|24438.28|24520.17|24440.17|24517.23|24437.23|10
1733820370000|2024-12-10 08:46:10|24518.05|24438.05|24520.47|24440.47|24520.47|24440.47|24518.05|24438.05|10
1733820380000|2024-12-10 08:46:20|24521.06|24441.06|24530.83|24450.83|24530.83|24450.83|24521.06|24441.06|10
1733820390000|2024-12-10 08:46:30|24531.36|24451.36|24533.15|24453.15|24533.15|24453.15|24530.55|24450.55|10
1733820400000|2024-12-10 08:46:40|24534.16|24454.16|24540.4|24460.4|24540.4|24460.4|24534.16|24454.16|10
1733820410000|2024-12-10 08:46:50|24540.64|24460.64|24544.3|24464.3|24544.85|24464.85|24540.64|24460.64|10
1733820420000|2024-12-10 08:47:00|24545.56|24465.56|24549.83|24469.83|24549.83|24469.83|24545.52|24465.52|9
1733820430000|2024-12-10 08:47:10|24553.89|24473.89|24559.37|24479.37|24559.37|24479.37|24551.47|24471.47|10
1733820440000|2024-12-10 08:47:20|24560.03|24480.03|24573.6|24493.6|24574.5|24494.5|24560.03|24480.03|10
1733820450000|2024-12-10 08:47:30|24572.31|24492.31|24566.18|24486.18|24572.35|24492.35|24566.18|24486.18|10
1733820460000|2024-12-10 08:47:40|24566.4|24486.4|24568.6|24488.6|24569.33|24489.33|24566.4|24486.4|10
1733820470000|2024-12-10 08:47:50|24572.77|24492.77|24574.47|24494.47|24574.47|24494.47|24572.36|24492.36|10
1733820480000|2024-12-10 08:48:00|24574.8|24494.8|24574.34|24494.34|24576.54|24496.54|24574.34|24494.34|9
1733820490000|2024-12-10 08:48:10|24574.36|24494.36|24573.11|24493.11|24575.78|24495.78|24572.28|24492.28|10
1733820500000|2024-12-10 08:48:20|24572.35|24492.35|24576.42|24496.42|24576.42|24496.42|24568.86|24488.86|10
1733820510000|2024-12-10 08:48:30|24576.55|24496.55|24579.2|24499.2|24579.2|24499.2|24575.41|24495.41|10
1733820520000|2024-12-10 08:48:40|24579.64|24499.64|24581.24|24501.24|24581.24|24501.24|24579.19|24499.19|10
1733820530000|2024-12-10 08:48:50|24581.73|24501.73|24576.65|24496.65|24582.07|24502.07|24576.65|24496.65|10
1733820540000|2024-12-10 08:49:00|24576.27|24496.27|24581.17|24501.17|24581.17|24501.17|24576.27|24496.27|10
1733820550000|2024-12-10 08:49:10|24581.23|24501.23|24588.78|24508.78|24588.9|24508.9|24581.23|24501.23|10
1733820560000|2024-12-10 08:49:20|24589.35|24509.35|24591.64|24511.64|24591.9|24511.9|24589.35|24509.35|10
1733820570000|2024-12-10 08:49:30|24592.67|24512.67|24595.19|24515.19|24595.19|24515.19|24592.67|24512.67|9
1733820580000|2024-12-10 08:49:40|24595.31|24515.31|24594.67|24514.67|24595.87|24515.87|24594.67|24514.67|10
1733820590000|2024-12-10 08:49:50|24594.53|24514.53|24589.79|24509.79|24594.53|24514.53|24589.79|24509.79|10
1733820600000|2024-12-10 08:50:00|24589.37|24509.37|24584|24504|24589.97|24509.97|24583.56|24503.56|10
1733820610000|2024-12-10 08:50:10|24583.04|24503.04|24574.32|24494.32|24583.04|24503.04|24574.32|24494.32|10
1733820620000|2024-12-10 08:50:20|24572.31|24492.31|24571.46|24491.46|24572.36|24492.36|24570.33|24490.33|10
1733820630000|2024-12-10 08:50:30|24571.58|24491.58|24573.29|24493.29|24574.02|24494.02|24571.58|24491.58|10
1733820640000|2024-12-10 08:50:40|24573.36|24493.36|24573.12|24493.12|24574|24494|24573.11|24493.11|10
1733820650000|2024-12-10 08:50:50|24573.08|24493.08|24571.29|24491.29|24573.8|24493.8|24571.29|24491.29|9
1733820660000|2024-12-10 08:51:00|24570.94|24490.94|24569.77|24489.77|24571.97|24491.97|24569.69|24489.69|10
1733820670000|2024-12-10 08:51:10|24568.9|24488.9|24571.1|24491.1|24571.24|24491.24|24568.59|24488.59|10
1733820680000|2024-12-10 08:51:20|24571.04|24491.04|24568.59|24488.59|24571.56|24491.56|24568.19|24488.19|10
1733820690000|2024-12-10 08:51:30|24568.23|24488.23|24562.89|24482.89|24568.23|24488.23|24562.6|24482.6|10
1733820700000|2024-12-10 08:51:40|24563.43|24483.43|24563.87|24483.87|24563.87|24483.87|24562.11|24482.11|10
1733820710000|2024-12-10 08:51:50|24563.4|24483.4|24561.79|24481.79|24563.4|24483.4|24561.79|24481.79|10
1733820720000|2024-12-10 08:52:00|24561.13|24481.13|24563.67|24483.67|24563.67|24483.67|24561.13|24481.13|10
1733820730000|2024-12-10 08:52:10|24566.1|24486.1|24569.77|24489.77|24570.32|24490.32|24566.1|24486.1|10
1733820740000|2024-12-10 08:52:20|24569.65|24489.65|24572.9|24492.9|24573|24493|24569.39|24489.39|10
1733820750000|2024-12-10 08:52:30|24571.66|24491.66|24569.71|24489.71|24572.97|24492.97|24569.71|24489.71|10
1733820760000|2024-12-10 08:52:40|24569.36|24489.36|24572.5|24492.5|24572.5|24492.5|24568.94|24488.94|10
1733820770000|2024-12-10 08:52:50|24572.21|24492.21|24577.88|24497.88|24577.88|24497.88|24572.21|24492.21|10
1733820780000|2024-12-10 08:53:00|24578.46|24498.46|24582.06|24502.06|24582.06|24502.06|24578.46|24498.46|10
1733820790000|2024-12-10 08:53:10|24582.3|24502.3|24584.47|24504.47|24584.47|24504.47|24582.09|24502.09|10
1733820800000|2024-12-10 08:53:20|24584.69|24504.69|24585.61|24505.61|24585.7|24505.7|24584.21|24504.21|10
1733820810000|2024-12-10 08:53:30|24585.76|24505.76|24586.05|24506.05|24586.05|24506.05|24585.53|24505.53|10
1733820820000|2024-12-10 08:53:40|24586.03|24506.03|24586.12|24506.12|24586.52|24506.52|24585.18|24505.18|10
1733820830000|2024-12-10 08:53:50|24587.67|24507.67|24597.01|24517.01|24597.01|24517.01|24587.67|24507.67|10
1733820840000|2024-12-10 08:54:00|24597.6|24517.6|24599.12|24519.12|24599.48|24519.48|24597.6|24517.6|10
1733820850000|2024-12-10 08:54:10|24599.09|24519.09|24595.91|24515.91|24599.58|24519.58|24595.91|24515.91|10
1733820860000|2024-12-10 08:54:20|24594.56|24514.56|24587.97|24507.97|24594.56|24514.56|24587.81|24507.81|10
1733820870000|2024-12-10 08:54:30|24588.08|24508.08|24591.34|24511.34|24591.34|24511.34|24588.08|24508.08|10
1733820880000|2024-12-10 08:54:40|24590.53|24510.53|24591.52|24511.52|24592.12|24512.12|24590.39|24510.39|10
1733820890000|2024-12-10 08:54:50|24591.33|24511.33|24590.69|24510.69|24591.33|24511.33|24590.1|24510.1|10
1733820900000|2024-12-10 08:55:00|24591.11|24511.11|24590.85|24510.85|24591.12|24511.12|24590.44|24510.44|10
1733820910000|2024-12-10 08:55:10|24591.61|24511.61|24593.59|24513.59|24593.95|24513.95|24591.61|24511.61|10
1733820920000|2024-12-10 08:55:20|24593.85|24513.85|24594.29|24514.29|24594.49|24514.49|24593.19|24513.19|10
1733820930000|2024-12-10 08:55:30|24594.22|24514.22|24591.36|24511.36|24594.22|24514.22|24591.32|24511.32|9
1733820940000|2024-12-10 08:55:40|24591.16|24511.16|24590.46|24510.46|24591.16|24511.16|24589.76|24509.76|10
1733820950000|2024-12-10 08:55:50|24590.04|24510.04|24590.33|24510.33|24590.72|24510.72|24590.04|24510.04|10
1733820960000|2024-12-10 08:56:00|24590.39|24510.39|24596.84|24516.84|24596.84|24516.84|24590.27|24510.27|10
1733820970000|2024-12-10 08:56:10|24596.37|24516.37|24597.03|24517.03|24597.3|24517.3|24596.37|24516.37|9
1733820980000|2024-12-10 08:56:20|24597.3|24517.3|24595.94|24515.94|24597.3|24517.3|24595.12|24515.12|10
1733820990000|2024-12-10 08:56:30|24596.27|24516.27|24598.68|24518.68|24598.68|24518.68|24596.27|24516.27|10
1733821000000|2024-12-10 08:56:40|24598.69|24518.69|24596.48|24516.48|24599.01|24519.01|24596.48|24516.48|10
1733821010000|2024-12-10 08:56:50|24596.54|24516.54|24588.46|24508.46|24596.54|24516.54|24588.46|24508.46|10
1733821020000|2024-12-10 08:57:00|24587.97|24507.97|24582.69|24502.69|24587.97|24507.97|24582.69|24502.69|10
1733821030000|2024-12-10 08:57:10|24583.46|24503.46|24585.74|24505.74|24586.38|24506.38|24583.46|24503.46|10
1733821040000|2024-12-10 08:57:20|24585.86|24505.86|24585.4|24505.4|24586.25|24506.25|24585.4|24505.4|10
1733821050000|2024-12-10 08:57:30|24586.52|24506.52|24586.74|24506.74|24587.28|24507.28|24586.15|24506.15|10
1733821060000|2024-12-10 08:57:40|24586.57|24506.57|24584.47|24504.47|24586.57|24506.57|24584.47|24504.47|10
1733821070000|2024-12-10 08:57:50|24584.35|24504.35|24582.12|24502.12|24584.35|24504.35|24582.12|24502.12|9
1733821080000|2024-12-10 08:58:00|24582.01|24502.01|24571.81|24491.81|24582.01|24502.01|24570.33|24490.33|10
1733821090000|2024-12-10 08:58:10|24571.92|24491.92|24570.89|24490.89|24571.93|24491.93|24570.89|24490.89|10
1733821100000|2024-12-10 08:58:20|24569.98|24489.98|24569.52|24489.52|24569.98|24489.98|24568.39|24488.39|10
1733821110000|2024-12-10 08:58:30|24569.47|24489.47|24569.25|24489.25|24570.7|24490.7|24569.25|24489.25|10
1733821120000|2024-12-10 08:58:40|24570.01|24490.01|24570.6|24490.6|24570.6|24490.6|24569.72|24489.72|10
1733821130000|2024-12-10 08:58:50|24570.58|24490.58|24570.18|24490.18|24571.02|24491.02|24569.91|24489.91|10
1733821140000|2024-12-10 08:59:00|24570.07|24490.07|24570.48|24490.48|24570.48|24490.48|24569.31|24489.31|10
1733821150000|2024-12-10 08:59:10|24571.61|24491.61|24570.42|24490.42|24572.68|24492.68|24570.42|24490.42|10
1733821160000|2024-12-10 08:59:20|24570.62|24490.62|24570.26|24490.26|24571.32|24491.32|24570.26|24490.26|10
1733821170000|2024-12-10 08:59:30|24569.98|24489.98|24566.72|24486.72|24569.98|24489.98|24566.72|24486.72|10
1733821180000|2024-12-10 08:59:40|24566.57|24486.57|24566.13|24486.13|24566.57|24486.57|24566.02|24486.02|9
1733821190000|2024-12-10 08:59:50|24566.17|24486.17|24567.91|24487.91|24567.91|24487.91|24566.17|24486.17|10
1733821200000|2024-12-10 09:00:00|24567.66|24487.66|24569.99|24489.99|24570.26|24490.26|24567.13|24487.13|10
1733821210000|2024-12-10 09:00:10|24570.48|24490.48|24573.76|24493.76|24573.99|24493.99|24569.46|24489.46|10
1733821220000|2024-12-10 09:00:20|24574.07|24494.07|24577.71|24497.71|24577.71|24497.71|24574.07|24494.07|10
1733821230000|2024-12-10 09:00:30|24578.13|24498.13|24578.2|24498.2|24580.32|24500.32|24578.13|24498.13|10
1733821240000|2024-12-10 09:00:40|24577.63|24497.63|24577.12|24497.12|24577.94|24497.94|24577.12|24497.12|10
1733821250000|2024-12-10 09:00:50|24577.51|24497.51|24578.99|24498.99|24578.99|24498.99|24577.37|24497.37|10
1733821260000|2024-12-10 09:01:00|24579.8|24499.8|24578.52|24498.52|24579.86|24499.86|24576.79|24496.79|10
1733821270000|2024-12-10 09:01:10|24580.82|24500.82|24582.83|24502.83|24582.83|24502.83|24580.82|24500.82|10
1733821280000|2024-12-10 09:01:20|24582.88|24502.88|24574.27|24494.27|24583.03|24503.03|24574.27|24494.27|10
1733821290000|2024-12-10 09:01:30|24574.13|24494.13|24576.61|24496.61|24576.61|24496.61|24573.22|24493.22|10
1733821300000|2024-12-10 09:01:40|24577.1|24497.1|24576.06|24496.06|24577.17|24497.17|24575.71|24495.71|10
1733821310000|2024-12-10 09:01:50|24575.77|24495.77|24575|24495|24576.6|24496.6|24575|24495|10
1733821320000|2024-12-10 09:02:00|24574.74|24494.74|24568.48|24488.48|24574.88|24494.88|24568.48|24488.48|10
1733821330000|2024-12-10 09:02:10|24569.18|24489.18|24572.82|24492.82|24573.17|24493.17|24569.18|24489.18|10
1733821340000|2024-12-10 09:02:20|24572.75|24492.75|24575.26|24495.26|24575.26|24495.26|24572.75|24492.75|10
1733821350000|2024-12-10 09:02:30|24576.97|24496.97|24579.36|24499.36|24580.62|24500.62|24576.97|24496.97|10
1733821360000|2024-12-10 09:02:40|24580.14|24500.14|24588.7|24508.7|24588.7|24508.7|24580.14|24500.14|10
1733821370000|2024-12-10 09:02:50|24588.4|24508.4|24587.65|24507.65|24589.39|24509.39|24587.26|24507.26|10
1733821380000|2024-12-10 09:03:00|24587.67|24507.67|24587.96|24507.96|24588.52|24508.52|24586.43|24506.43|10
1733821390000|2024-12-10 09:03:10|24587.72|24507.72|24576.82|24496.82|24588.17|24508.17|24576.82|24496.82|10
1733821400000|2024-12-10 09:03:20|24575.85|24495.85|24576.69|24496.69|24576.92|24496.92|24574.43|24494.43|10
1733821410000|2024-12-10 09:03:30|24576.72|24496.72|24575.51|24495.51|24576.72|24496.72|24574.36|24494.36|10
1733821420000|2024-12-10 09:03:40|24575.12|24495.12|24565.15|24485.15|24575.14|24495.14|24565.15|24485.15|10
1733821430000|2024-12-10 09:03:50|24564.48|24484.48|24557.09|24477.09|24564.48|24484.48|24556.52|24476.52|10
1733821440000|2024-12-10 09:04:00|24554.81|24474.81|24555.58|24475.58|24557.72|24477.72|24554.81|24474.81|10
1733821450000|2024-12-10 09:04:10|24554.81|24474.81|24543.28|24463.28|24554.81|24474.81|24543.28|24463.28|10
1733821460000|2024-12-10 09:04:20|24544.15|24464.15|24544.46|24464.46|24545.82|24465.82|24544.15|24464.15|9
1733821470000|2024-12-10 09:04:30|24544.72|24464.72|24548.4|24468.4|24548.4|24468.4|24544.28|24464.28|10
1733821480000|2024-12-10 09:04:40|24548.73|24468.73|24558.84|24478.84|24558.84|24478.84|24548.73|24468.73|10
1733821490000|2024-12-10 09:04:50|24558.15|24478.15|24556.99|24476.99|24560.25|24480.25|24556.99|24476.99|10
1733821500000|2024-12-10 09:05:00|24556.87|24476.87|24553.43|24473.43|24556.87|24476.87|24553.43|24473.43|10
1733821510000|2024-12-10 09:05:10|24554.41|24474.41|24553.39|24473.39|24555.27|24475.27|24553.39|24473.39|10
1733821520000|2024-12-10 09:05:20|24553.55|24473.55|24564.23|24484.23|24564.23|24484.23|24553.55|24473.55|10
1733821530000|2024-12-10 09:05:30|24564.96|24484.96|24574.27|24494.27|24574.27|24494.27|24564.96|24484.96|10
1733821540000|2024-12-10 09:05:40|24574.93|24494.93|24587.71|24507.71|24587.71|24507.71|24574.93|24494.93|10
1733821550000|2024-12-10 09:05:50|24586.84|24506.84|24587.13|24507.13|24587.46|24507.46|24586.21|24506.21|10
1733821560000|2024-12-10 09:06:00|24587.15|24507.15|24595.06|24515.06|24595.06|24515.06|24586.82|24506.82|10
1733821570000|2024-12-10 09:06:10|24597.76|24517.76|24608.06|24528.06|24608.06|24528.06|24597.76|24517.76|10
1733821580000|2024-12-10 09:06:20|24607.97|24527.97|24593.17|24513.17|24608.24|24528.24|24593.17|24513.17|10
1733821590000|2024-12-10 09:06:30|24592.07|24512.07|24590.81|24510.81|24592.07|24512.07|24588.76|24508.76|10
1733821600000|2024-12-10 09:06:40|24590.58|24510.58|24598.72|24518.72|24598.72|24518.72|24590.58|24510.58|10
1733821610000|2024-12-10 09:06:50|24598.84|24518.84|24603.22|24523.22|24603.22|24523.22|24597.81|24517.81|10
1733821620000|2024-12-10 09:07:00|24603.1|24523.1|24620.01|24540.01|24620.01|24540.01|24603.1|24523.1|10
1733821630000|2024-12-10 09:07:10|24622.06|24542.06|24628.88|24548.88|24630.68|24550.68|24622.06|24542.06|10
1733821640000|2024-12-10 09:07:20|24630.86|24550.86|24632.16|24552.16|24632.16|24552.16|24630.21|24550.21|10
1733821650000|2024-12-10 09:07:30|24631.88|24551.88|24637.47|24557.47|24638.78|24558.78|24631.88|24551.88|10
1733821660000|2024-12-10 09:07:40|24637.91|24557.91|24635.25|24555.25|24637.91|24557.91|24633.79|24553.79|10
1733821670000|2024-12-10 09:07:50|24635.17|24555.17|24638.46|24558.46|24638.47|24558.47|24635.17|24555.17|10
1733821680000|2024-12-10 09:08:00|24638.69|24558.69|24635.38|24555.38|24638.69|24558.69|24635.27|24555.27|10
1733821690000|2024-12-10 09:08:10|24634.67|24554.67|24631.05|24551.05|24635.49|24555.49|24631.05|24551.05|10
1733821700000|2024-12-10 09:08:20|24629.78|24549.78|24632.47|24552.47|24632.54|24552.54|24628.25|24548.25|10
1733821710000|2024-12-10 09:08:30|24633.75|24553.75|24628.9|24548.9|24633.75|24553.75|24628.89|24548.89|10
1733821720000|2024-12-10 09:08:40|24628.53|24548.53|24625.9|24545.9|24629.08|24549.08|24625.84|24545.84|10
1733821730000|2024-12-10 09:08:50|24622.6|24542.6|24617.14|24537.14|24622.6|24542.6|24617.14|24537.14|10
1733821740000|2024-12-10 09:09:00|24616.4|24536.4|24612.75|24532.75|24616.4|24536.4|24611.95|24531.95|10
1733821750000|2024-12-10 09:09:10|24613.84|24533.84|24618.03|24538.03|24618.03|24538.03|24613.84|24533.84|10
1733821760000|2024-12-10 09:09:20|24619.31|24539.31|24618.31|24538.31|24620.28|24540.28|24618.31|24538.31|10
1733821770000|2024-12-10 09:09:30|24618.32|24538.32|24612.36|24532.36|24618.98|24538.98|24612.36|24532.36|10
1733821780000|2024-12-10 09:09:40|24611.84|24531.84|24607.52|24527.52|24611.84|24531.84|24607.38|24527.38|10
1733821790000|2024-12-10 09:09:50|24607.4|24527.4|24607.97|24527.97|24607.97|24527.97|24606.64|24526.64|10
1733821800000|2024-12-10 09:10:00|24608.46|24528.46|24611.39|24531.39|24611.39|24531.39|24607.7|24527.7|10
1733821810000|2024-12-10 09:10:10|24609.58|24529.58|24610.86|24530.86|24610.86|24530.86|24608.07|24528.07|10
1733821820000|2024-12-10 09:10:20|24610.47|24530.47|24615.95|24535.95|24615.95|24535.95|24610.47|24530.47|10
1733821830000|2024-12-10 09:10:30|24617.57|24537.57|24621.26|24541.26|24621.37|24541.37|24617.57|24537.57|10
1733821840000|2024-12-10 09:10:40|24622.53|24542.53|24624.67|24544.67|24625.49|24545.49|24622.07|24542.07|10
1733821850000|2024-12-10 09:10:50|24624.76|24544.76|24633.63|24553.63|24634.72|24554.72|24624.76|24544.76|10
1733821860000|2024-12-10 09:11:00|24633.51|24553.51|24633.85|24553.85|24633.85|24553.85|24633.1|24553.1|9
1733821870000|2024-12-10 09:11:10|24633.74|24553.74|24633.74|24553.74|24633.81|24553.81|24632.51|24552.51|10
1733821880000|2024-12-10 09:11:20|24633.96|24553.96|24638.38|24558.38|24638.38|24558.38|24633|24553|10
1733821890000|2024-12-10 09:11:30|24639.24|24559.24|24645.57|24565.57|24645.57|24565.57|24639.24|24559.24|10
1733821900000|2024-12-10 09:11:40|24646.57|24566.57|24644.1|24564.1|24646.9|24566.9|24644.1|24564.1|10
1733821910000|2024-12-10 09:11:50|24643.87|24563.87|24647.44|24567.44|24647.58|24567.58|24642.75|24562.75|10
1733821920000|2024-12-10 09:12:00|24647.56|24567.56|24650.63|24570.63|24652.19|24572.19|24647.56|24567.56|10
1733821930000|2024-12-10 09:12:10|24650.94|24570.94|24656.76|24576.76|24656.76|24576.76|24650.94|24570.94|10
1733821940000|2024-12-10 09:12:20|24656.92|24576.92|24667.77|24587.77|24667.77|24587.77|24656.92|24576.92|10
1733821950000|2024-12-10 09:12:30|24667.92|24587.92|24666.71|24586.71|24667.97|24587.97|24666.07|24586.07|10
1733821960000|2024-12-10 09:12:40|24667.21|24587.21|24670.96|24590.96|24670.96|24590.96|24667.21|24587.21|10
1733821970000|2024-12-10 09:12:50|24670.91|24590.91|24674.31|24594.31|24674.85|24594.85|24670.91|24590.91|9
1733821980000|2024-12-10 09:13:00|24674.75|24594.75|24682.35|24602.35|24682.35|24602.35|24674.66|24594.66|10
1733821990000|2024-12-10 09:13:10|24682.64|24602.64|24687.99|24607.99|24687.99|24607.99|24682.64|24602.64|10
1733822000000|2024-12-10 09:13:20|24688.15|24608.15|24700.87|24620.87|24700.87|24620.87|24688.15|24608.15|10
1733822010000|2024-12-10 09:13:30|24702.25|24622.25|24705.55|24625.55|24706.15|24626.15|24700.69|24620.69|10
1733822020000|2024-12-10 09:13:40|24704.67|24624.67|24707.22|24627.22|24707.75|24627.75|24704.67|24624.67|10
1733822030000|2024-12-10 09:13:50|24706.89|24626.89|24703.95|24623.95|24706.89|24626.89|24703.87|24623.87|10
1733822040000|2024-12-10 09:14:00|24704.11|24624.11|24699.03|24619.03|24704.48|24624.48|24699.03|24619.03|10
1733822050000|2024-12-10 09:14:10|24698.62|24618.62|24698.14|24618.14|24699.36|24619.36|24697.52|24617.52|10
1733822060000|2024-12-10 09:14:20|24698|24618|24701.14|24621.14|24701.14|24621.14|24697.24|24617.24|10
1733822070000|2024-12-10 09:14:30|24701.74|24621.74|24701.25|24621.25|24702.07|24622.07|24700.88|24620.88|8
1733822080000|2024-12-10 09:14:40|24701.36|24621.36|24699.08|24619.08|24701.36|24621.36|24699.08|24619.08|10
1733822090000|2024-12-10 09:14:50|24698.99|24618.99|24705.42|24625.42|24705.42|24625.42|24698.99|24618.99|10
1733822100000|2024-12-10 09:15:00|24705.01|24625.01|24698.81|24618.81|24705.01|24625.01|24698.81|24618.81|10
1733822110000|2024-12-10 09:15:10|24697.35|24617.35|24698.37|24618.37|24698.37|24618.37|24696.62|24616.62|10
1733822120000|2024-12-10 09:15:20|24698.28|24618.28|24693.22|24613.22|24698.28|24618.28|24692.86|24612.86|10
1733822130000|2024-12-10 09:15:30|24694.62|24614.62|24692.47|24612.47|24694.62|24614.62|24691.6|24611.6|10
1733822140000|2024-12-10 09:15:40|24692.12|24612.12|24690.35|24610.35|24692.12|24612.12|24690.35|24610.35|10
1733822150000|2024-12-10 09:15:50|24688.6|24608.6|24685.21|24605.21|24688.6|24608.6|24685.05|24605.05|10
1733822160000|2024-12-10 09:16:00|24684.84|24604.84|24678.35|24598.35|24684.84|24604.84|24677.37|24597.37|10
1733822170000|2024-12-10 09:16:10|24678.32|24598.32|24684.24|24604.24|24684.24|24604.24|24678.32|24598.32|10
1733822180000|2024-12-10 09:16:20|24684.61|24604.61|24680.38|24600.38|24685.01|24605.01|24680.38|24600.38|10
1733822190000|2024-12-10 09:16:30|24678.94|24598.94|24679.62|24599.62|24681.98|24601.98|24678.94|24598.94|10
1733822200000|2024-12-10 09:16:40|24679.72|24599.72|24678.25|24598.25|24679.72|24599.72|24677.65|24597.65|10
1733822210000|2024-12-10 09:16:50|24678.56|24598.56|24673.83|24593.83|24678.56|24598.56|24673.83|24593.83|10
1733822220000|2024-12-10 09:17:00|24673.66|24593.66|24669.28|24589.28|24673.66|24593.66|24669.16|24589.16|10
1733822230000|2024-12-10 09:17:10|24668.31|24588.31|24666.49|24586.49|24669.2|24589.2|24666.37|24586.37|10
1733822240000|2024-12-10 09:17:20|24666.44|24586.44|24658.39|24578.39|24666.57|24586.57|24658.39|24578.39|10
1733822250000|2024-12-10 09:17:30|24658.37|24578.37|24654.89|24574.89|24658.37|24578.37|24652.51|24572.51|10
1733822260000|2024-12-10 09:17:40|24655.76|24575.76|24657.07|24577.07|24657.61|24577.61|24655.52|24575.52|10
1733822270000|2024-12-10 09:17:50|24657.17|24577.17|24661.15|24581.15|24661.15|24581.15|24657.17|24577.17|10
1733822280000|2024-12-10 09:18:00|24661.05|24581.05|24663.9|24583.9|24663.9|24583.9|24659.57|24579.57|10
1733822290000|2024-12-10 09:18:10|24665.35|24585.35|24663.73|24583.73|24669.11|24589.11|24663.69|24583.69|10
1733822300000|2024-12-10 09:18:20|24662.75|24582.75|24666.89|24586.89|24667.08|24587.08|24662.75|24582.75|10
1733822310000|2024-12-10 09:18:30|24666.7|24586.7|24664.23|24584.23|24666.7|24586.7|24662.24|24582.24|10
1733822320000|2024-12-10 09:18:40|24664.6|24584.6|24667.31|24587.31|24667.31|24587.31|24664.6|24584.6|10
1733822330000|2024-12-10 09:18:50|24667.66|24587.66|24668.09|24588.09|24668.87|24588.87|24667.31|24587.31|10
1733822340000|2024-12-10 09:19:00|24668.53|24588.53|24669.72|24589.72|24670.68|24590.68|24668.53|24588.53|10
1733822350000|2024-12-10 09:19:10|24669.62|24589.62|24665.04|24585.04|24669.62|24589.62|24665.04|24585.04|10
1733822360000|2024-12-10 09:19:20|24664.05|24584.05|24658.83|24578.83|24664.05|24584.05|24657.05|24577.05|10
1733822370000|2024-12-10 09:19:30|24658.42|24578.42|24660.5|24580.5|24660.5|24580.5|24657.35|24577.35|10
1733822380000|2024-12-10 09:19:40|24660.94|24580.94|24662.31|24582.31|24662.68|24582.68|24660.65|24580.65|10
1733822390000|2024-12-10 09:19:50|24662.29|24582.29|24662.42|24582.42|24663.98|24583.98|24661.81|24581.81|10
1733822400000|2024-12-10 09:20:00|24662.25|24582.25|24666.84|24586.84|24666.84|24586.84|24661.18|24581.18|10
1733822410000|2024-12-10 09:20:10|24667.5|24587.5|24673.24|24593.24|24673.24|24593.24|24667.5|24587.5|9
1733822420000|2024-12-10 09:20:20|24674.57|24594.57|24672.82|24592.82|24674.57|24594.57|24671.31|24591.31|10
1733822430000|2024-12-10 09:20:30|24673.43|24593.43|24670.08|24590.08|24674.7|24594.7|24669.96|24589.96|10
1733822440000|2024-12-10 09:20:40|24670.7|24590.7|24672.8|24592.8|24672.8|24592.8|24670.11|24590.11|10
1733822450000|2024-12-10 09:20:50|24672.98|24592.98|24676.69|24596.69|24676.69|24596.69|24672.74|24592.74|10
1733822460000|2024-12-10 09:21:00|24677.02|24597.02|24681.45|24601.45|24682.33|24602.33|24677.02|24597.02|10
1733822470000|2024-12-10 09:21:10|24681.73|24601.73|24687.5|24607.5|24687.5|24607.5|24681.73|24601.73|10
1733822480000|2024-12-10 09:21:20|24687.41|24607.41|24695.88|24615.88|24696.47|24616.47|24687.41|24607.41|10
1733822490000|2024-12-10 09:21:30|24695.53|24615.53|24694.98|24614.98|24695.53|24615.53|24694.34|24614.34|9
1733822500000|2024-12-10 09:21:40|24695.12|24615.12|24703.36|24623.36|24706.01|24626.01|24695.12|24615.12|10
1733822510000|2024-12-10 09:21:50|24703.27|24623.27|24700.78|24620.78|24704.04|24624.04|24700.78|24620.78|10
1733822520000|2024-12-10 09:22:00|24700.25|24620.25|24694.43|24614.43|24700.25|24620.25|24694.43|24614.43|10
1733822530000|2024-12-10 09:22:10|24693.46|24613.46|24685.69|24605.69|24693.46|24613.46|24685.69|24605.69|10
1733822540000|2024-12-10 09:22:20|24684.58|24604.58|24677.67|24597.67|24684.58|24604.58|24677.07|24597.07|10
1733822550000|2024-12-10 09:22:30|24677.43|24597.43|24677.43|24597.43|24677.92|24597.92|24676.16|24596.16|10
1733822560000|2024-12-10 09:22:40|24677.07|24597.07|24675.65|24595.65|24677.07|24597.07|24673.95|24593.95|9
1733822570000|2024-12-10 09:22:50|24676.23|24596.23|24674.7|24594.7|24676.23|24596.23|24674.4|24594.4|10
1733822580000|2024-12-10 09:23:00|24674.52|24594.52|24674.95|24594.95|24675.7|24595.7|24674.17|24594.17|10
1733822590000|2024-12-10 09:23:10|24675.23|24595.23|24673.33|24593.33|24675.23|24595.23|24671.91|24591.91|10
1733822600000|2024-12-10 09:23:20|24673.29|24593.29|24672.16|24592.16|24673.29|24593.29|24671.76|24591.76|10
1733822610000|2024-12-10 09:23:30|24672.15|24592.15|24671.99|24591.99|24673.31|24593.31|24671.99|24591.99|10
1733822620000|2024-12-10 09:23:40|24671.96|24591.96|24664.44|24584.44|24671.96|24591.96|24664.44|24584.44|10
1733822630000|2024-12-10 09:23:50|24664.09|24584.09|24662.25|24582.25|24664.68|24584.68|24662.25|24582.25|10
1733822640000|2024-12-10 09:24:00|24661.16|24581.16|24655.99|24575.99|24661.16|24581.16|24655.99|24575.99|10
1733822650000|2024-12-10 09:24:10|24656.01|24576.01|24651.47|24571.47|24656.01|24576.01|24651.47|24571.47|10
1733822660000|2024-12-10 09:24:20|24651.88|24571.88|24654.97|24574.97|24655.15|24575.15|24651.88|24571.88|10
1733822670000|2024-12-10 09:24:30|24655.2|24575.2|24658.73|24578.73|24659.57|24579.57|24655.17|24575.17|10
1733822680000|2024-12-10 09:24:40|24658.49|24578.49|24650.36|24570.36|24658.49|24578.49|24650.36|24570.36|10
1733822690000|2024-12-10 09:24:50|24648.86|24568.86|24645.37|24565.37|24648.9|24568.9|24645.37|24565.37|9
1733822700000|2024-12-10 09:25:00|24645.27|24565.27|24640.83|24560.83|24645.27|24565.27|24640.83|24560.83|10
1733822710000|2024-12-10 09:25:10|24640.19|24560.19|24643.36|24563.36|24643.36|24563.36|24640.19|24560.19|10
1733822720000|2024-12-10 09:25:20|24644.31|24564.31|24648.11|24568.11|24649.93|24569.93|24644.31|24564.31|10
1733822730000|2024-12-10 09:25:30|24647.87|24567.87|24647.89|24567.89|24648.63|24568.63|24647.19|24567.19|10
1733822740000|2024-12-10 09:25:40|24649.03|24569.03|24652.28|24572.28|24652.74|24572.74|24649.03|24569.03|10
1733822750000|2024-12-10 09:25:50|24652.14|24572.14|24651.91|24571.91|24653.22|24573.22|24651.91|24571.91|10
1733822760000|2024-12-10 09:26:00|24651.99|24571.99|24651.45|24571.45|24651.99|24571.99|24649.95|24569.95|10
1733822770000|2024-12-10 09:26:10|24651.76|24571.76|24652.15|24572.15|24653.06|24573.06|24651.76|24571.76|10
1733822780000|2024-12-10 09:26:20|24651.98|24571.98|24648.64|24568.64|24651.98|24571.98|24648.64|24568.64|10
1733822790000|2024-12-10 09:26:30|24648.68|24568.68|24647.78|24567.78|24648.68|24568.68|24646.62|24566.62|10
1733822800000|2024-12-10 09:26:40|24647.71|24567.71|24643.44|24563.44|24647.71|24567.71|24643.44|24563.44|10
1733822810000|2024-12-10 09:26:50|24643.43|24563.43|24643.5|24563.5|24644.28|24564.28|24643.43|24563.43|10
1733822820000|2024-12-10 09:27:00|24643.83|24563.83|24636.82|24556.82|24643.83|24563.83|24636.48|24556.48|10
1733822830000|2024-12-10 09:27:10|24635.15|24555.15|24629.81|24549.81|24635.15|24555.15|24629.81|24549.81|10
1733822840000|2024-12-10 09:27:20|24629.4|24549.4|24629.47|24549.47|24632.14|24552.14|24629.33|24549.33|10
1733822850000|2024-12-10 09:27:30|24629.95|24549.95|24629.24|24549.24|24629.95|24549.95|24628.57|24548.57|10
1733822860000|2024-12-10 09:27:40|24628.88|24548.88|24625.6|24545.6|24629.08|24549.08|24625.6|24545.6|10
1733822870000|2024-12-10 09:27:50|24625.4|24545.4|24623.25|24543.25|24625.4|24545.4|24623.24|24543.24|10
1733822880000|2024-12-10 09:28:00|24623.07|24543.07|24618.59|24538.59|24623.07|24543.07|24618.59|24538.59|10
1733822890000|2024-12-10 09:28:10|24617.65|24537.65|24621.5|24541.5|24621.56|24541.56|24617.65|24537.65|10
1733822900000|2024-12-10 09:28:20|24621.2|24541.2|24618.42|24538.42|24623.07|24543.07|24618.19|24538.19|10
1733822910000|2024-12-10 09:28:30|24618.47|24538.47|24615.83|24535.83|24618.47|24538.47|24615.63|24535.63|10
1733822920000|2024-12-10 09:28:40|24615.76|24535.76|24614.53|24534.53|24615.76|24535.76|24614.19|24534.19|10
1733822930000|2024-12-10 09:28:50|24614.27|24534.27|24613.37|24533.37|24614.27|24534.27|24613.14|24533.14|10
1733822940000|2024-12-10 09:29:00|24613.5|24533.5|24612.71|24532.71|24613.52|24533.52|24611.39|24531.39|10
1733822950000|2024-12-10 09:29:10|24612.78|24532.78|24610.78|24530.78|24613.6|24533.6|24609.69|24529.69|10
1733822960000|2024-12-10 09:29:20|24610.97|24530.97|24612.58|24532.58|24613.42|24533.42|24606.66|24526.66|10
1733822970000|2024-12-10 09:29:30|24612.06|24532.06|24614.04|24534.04|24614.04|24534.04|24610.57|24530.57|10
1733822980000|2024-12-10 09:29:40|24614.14|24534.14|24613.95|24533.95|24614.35|24534.35|24613.95|24533.95|9
1733822990000|2024-12-10 09:29:50|24613.94|24533.94|24612.91|24532.91|24613.94|24533.94|24612.91|24532.91|9
1733823000000|2024-12-10 09:30:00|24612.58|24532.58|24614.62|24534.62|24614.62|24534.62|24611.7|24531.7|10
1733823010000|2024-12-10 09:30:10|24615.55|24535.55|24622.71|24542.71|24622.71|24542.71|24615.55|24535.55|10
1733823020000|2024-12-10 09:30:20|24622.58|24542.58|24625.73|24545.73|24625.73|24545.73|24622.58|24542.58|10
1733823030000|2024-12-10 09:30:30|24626.37|24546.37|24626.87|24546.87|24627.48|24547.48|24626.14|24546.14|10
1733823040000|2024-12-10 09:30:40|24625.92|24545.92|24622.52|24542.52|24625.92|24545.92|24622.38|24542.38|10
1733823050000|2024-12-10 09:30:50|24622.8|24542.8|24620.51|24540.51|24622.8|24542.8|24620.38|24540.38|10
1733823060000|2024-12-10 09:31:00|24620.74|24540.74|24615|24535|24621.5|24541.5|24615|24535|10
1733823070000|2024-12-10 09:31:10|24615.55|24535.55|24610.46|24530.46|24615.55|24535.55|24610.4|24530.4|10
1733823080000|2024-12-10 09:31:20|24610.21|24530.21|24601.71|24521.71|24610.21|24530.21|24601.2|24521.2|10
1733823090000|2024-12-10 09:31:30|24601.06|24521.06|24603.3|24523.3|24603.3|24523.3|24598.56|24518.56|10
1733823100000|2024-12-10 09:31:40|24605.1|24525.1|24608.76|24528.76|24610.45|24530.45|24605.1|24525.1|10
1733823110000|2024-12-10 09:31:50|24608.4|24528.4|24607.18|24527.18|24608.4|24528.4|24606.38|24526.38|10
1733823120000|2024-12-10 09:32:00|24607|24527|24616.22|24536.22|24616.22|24536.22|24607|24527|10
1733823130000|2024-12-10 09:32:10|24619.28|24539.28|24614.39|24534.39|24620.55|24540.55|24614.39|24534.39|10
1733823140000|2024-12-10 09:32:20|24614.66|24534.66|24617.62|24537.62|24617.63|24537.63|24614.66|24534.66|10
1733823150000|2024-12-10 09:32:30|24617.65|24537.65|24618.61|24538.61|24619.2|24539.2|24617.2|24537.2|10
1733823160000|2024-12-10 09:32:40|24618.64|24538.64|24623.7|24543.7|24623.7|24543.7|24618.6|24538.6|10
1733823170000|2024-12-10 09:32:50|24623.77|24543.77|24632.05|24552.05|24632.05|24552.05|24623.73|24543.73|10
1733823180000|2024-12-10 09:33:00|24631.59|24551.59|24630.8|24550.8|24632.63|24552.63|24630.8|24550.8|9
1733823190000|2024-12-10 09:33:10|24630.75|24550.75|24622.48|24542.48|24630.75|24550.75|24622.41|24542.41|10
1733823200000|2024-12-10 09:33:20|24622.92|24542.92|24622.48|24542.48|24623.52|24543.52|24622.2|24542.2|10
1733823210000|2024-12-10 09:33:30|24622.27|24542.27|24621.19|24541.19|24622.27|24542.27|24620.36|24540.36|10
1733823220000|2024-12-10 09:33:40|24620.72|24540.72|24621.91|24541.91|24621.91|24541.91|24620.4|24540.4|10
1733823230000|2024-12-10 09:33:50|24622.7|24542.7|24623.92|24543.92|24625.04|24545.04|24622.7|24542.7|10
1733823240000|2024-12-10 09:34:00|24623.7|24543.7|24624.95|24544.95|24625.46|24545.46|24623.52|24543.52|10
1733823250000|2024-12-10 09:34:10|24624.97|24544.97|24625.28|24545.28|24626.72|24546.72|24623.38|24543.38|10
1733823260000|2024-12-10 09:34:20|24625.34|24545.34|24627.03|24547.03|24627.19|24547.19|24625.34|24545.34|10
1733823270000|2024-12-10 09:34:30|24626.87|24546.87|24628.71|24548.71|24629.1|24549.1|24626.87|24546.87|10
1733823280000|2024-12-10 09:34:40|24627.42|24547.42|24619.06|24539.06|24627.42|24547.42|24619.06|24539.06|10
1733823290000|2024-12-10 09:34:50|24617.76|24537.76|24618.33|24538.33|24619.98|24539.98|24617.76|24537.76|10
1733823300000|2024-12-10 09:35:00|24619|24539|24617.75|24537.75|24619.87|24539.87|24617.75|24537.75|10
1733823310000|2024-12-10 09:35:10|24617.23|24537.23|24614.51|24534.51|24617.29|24537.29|24614.51|24534.51|10
1733823320000|2024-12-10 09:35:20|24613.48|24533.48|24611.21|24531.21|24615.22|24535.22|24611.21|24531.21|10
1733823330000|2024-12-10 09:35:30|24611.6|24531.6|24621.56|24541.56|24621.56|24541.56|24611.52|24531.52|10
1733823340000|2024-12-10 09:35:40|24621.44|24541.44|24629.03|24549.03|24629.03|24549.03|24621.44|24541.44|10
1733823350000|2024-12-10 09:35:50|24629.25|24549.25|24633.98|24553.98|24633.98|24553.98|24628.63|24548.63|10
1733823360000|2024-12-10 09:36:00|24634.98|24554.98|24639.35|24559.35|24639.72|24559.72|24634.98|24554.98|10
1733823370000|2024-12-10 09:36:10|24639.48|24559.48|24637.62|24557.62|24640.12|24560.12|24636.7|24556.7|10
1733823380000|2024-12-10 09:36:20|24637.43|24557.43|24636.97|24556.97|24637.43|24557.43|24634.14|24554.14|10
1733823390000|2024-12-10 09:36:30|24637.82|24557.82|24641.56|24561.56|24641.56|24561.56|24637.71|24557.71|10
1733823400000|2024-12-10 09:36:40|24641.5|24561.5|24640.43|24560.43|24642.32|24562.32|24640.43|24560.43|10
1733823410000|2024-12-10 09:36:50|24640.4|24560.4|24644.51|24564.51|24644.51|24564.51|24640.03|24560.03|10
1733823420000|2024-12-10 09:37:00|24644.5|24564.5|24649.49|24569.49|24649.49|24569.49|24644.5|24564.5|10
1733823430000|2024-12-10 09:37:10|24650.02|24570.02|24651.93|24571.93|24652.06|24572.06|24649.19|24569.19|10
1733823440000|2024-12-10 09:37:20|24650.32|24570.32|24649.52|24569.52|24650.32|24570.32|24646.6|24566.6|10
1733823450000|2024-12-10 09:37:30|24649.63|24569.63|24650.91|24570.91|24651.7|24571.7|24649.4|24569.4|10
1733823460000|2024-12-10 09:37:40|24650.84|24570.84|24649.34|24569.34|24652.11|24572.11|24649.34|24569.34|10
1733823470000|2024-12-10 09:37:50|24649.59|24569.59|24649.24|24569.24|24649.59|24569.59|24647.79|24567.79|10
1733823480000|2024-12-10 09:38:00|24649.55|24569.55|24650.9|24570.9|24651.34|24571.34|24649.53|24569.53|10
1733823490000|2024-12-10 09:38:10|24652.46|24572.46|24651.18|24571.18|24652.46|24572.46|24650|24570|10
1733823500000|2024-12-10 09:38:20|24651.1|24571.1|24650.76|24570.76|24652.35|24572.35|24650.52|24570.52|10
1733823510000|2024-12-10 09:38:30|24650.89|24570.89|24650.19|24570.19|24650.89|24570.89|24649.19|24569.19|10
1733823520000|2024-12-10 09:38:40|24650.8|24570.8|24651.85|24571.85|24652.66|24572.66|24650.8|24570.8|9
1733823530000|2024-12-10 09:38:50|24652.56|24572.56|24657.16|24577.16|24657.49|24577.49|24652.56|24572.56|10
1733823540000|2024-12-10 09:39:00|24656.75|24576.75|24653.87|24573.87|24656.75|24576.75|24653.87|24573.87|10
1733823550000|2024-12-10 09:39:10|24652.95|24572.95|24649.15|24569.15|24652.97|24572.97|24649.15|24569.15|10
1733823560000|2024-12-10 09:39:20|24647.72|24567.72|24642.59|24562.59|24647.72|24567.72|24642.47|24562.47|10
1733823570000|2024-12-10 09:39:30|24642.21|24562.21|24634.69|24554.69|24642.21|24562.21|24634.69|24554.69|10
1733823580000|2024-12-10 09:39:40|24634.54|24554.54|24622.51|24542.51|24634.54|24554.54|24622.51|24542.51|10
1733823590000|2024-12-10 09:39:50|24621.31|24541.31|24614.93|24534.93|24621.31|24541.31|24614.93|24534.93|10
1733823600000|2024-12-10 09:40:00|24614.57|24534.57|24608.48|24528.48|24614.57|24534.57|24608.48|24528.48|10
1733823610000|2024-12-10 09:40:10|24604.97|24524.97|24602.75|24522.75|24604.97|24524.97|24602.75|24522.75|10
1733823620000|2024-12-10 09:40:20|24602.45|24522.45|24602.93|24522.93|24603.05|24523.05|24601.23|24521.23|10
1733823630000|2024-12-10 09:40:30|24602.6|24522.6|24606.52|24526.52|24606.52|24526.52|24602.41|24522.41|10
1733823640000|2024-12-10 09:40:40|24606.89|24526.89|24604.61|24524.61|24607.67|24527.67|24604.61|24524.61|10
1733823650000|2024-12-10 09:40:50|24606.01|24526.01|24611.15|24531.15|24611.79|24531.79|24606.01|24526.01|10
1733823660000|2024-12-10 09:41:00|24611.62|24531.62|24611.97|24531.97|24612.47|24532.47|24610.63|24530.63|10
1733823670000|2024-12-10 09:41:10|24609.39|24529.39|24609.84|24529.84|24611.16|24531.16|24608.07|24528.07|10
1733823680000|2024-12-10 09:41:20|24609.86|24529.86|24598.32|24518.32|24609.86|24529.86|24598.32|24518.32|10
1733823690000|2024-12-10 09:41:30|24598.57|24518.57|24596.22|24516.22|24598.57|24518.57|24595.47|24515.47|10
1733823700000|2024-12-10 09:41:40|24596.25|24516.25|24593.73|24513.73|24596.25|24516.25|24593.73|24513.73|10
1733823710000|2024-12-10 09:41:50|24592.45|24512.45|24588.82|24508.82|24593.25|24513.25|24588.82|24508.82|9
1733823720000|2024-12-10 09:42:00|24587.49|24507.49|24581.37|24501.37|24587.49|24507.49|24581.09|24501.09|10
1733823730000|2024-12-10 09:42:10|24580.77|24500.77|24572.63|24492.63|24580.77|24500.77|24572.62|24492.62|10
1733823740000|2024-12-10 09:42:20|24573.38|24493.38|24562.48|24482.48|24573.38|24493.38|24562.48|24482.48|10
1733823750000|2024-12-10 09:42:30|24562.08|24482.08|24562.2|24482.2|24562.2|24482.2|24560.47|24480.47|9
1733823760000|2024-12-10 09:42:40|24562.5|24482.5|24563.55|24483.55|24564.77|24484.77|24562.5|24482.5|10
1733823770000|2024-12-10 09:42:50|24562.84|24482.84|24566.22|24486.22|24566.22|24486.22|24562.84|24482.84|10
1733823780000|2024-12-10 09:43:00|24566.27|24486.27|24567.96|24487.96|24568.53|24488.53|24566.08|24486.08|10
1733823790000|2024-12-10 09:43:10|24569.53|24489.53|24571.68|24491.68|24571.79|24491.79|24569.53|24489.53|10
1733823800000|2024-12-10 09:43:20|24572.36|24492.36|24576.35|24496.35|24579.77|24499.77|24572.36|24492.36|10
1733823810000|2024-12-10 09:43:30|24576.21|24496.21|24579.78|24499.78|24580.08|24500.08|24576.21|24496.21|10
1733823820000|2024-12-10 09:43:40|24579.8|24499.8|24577.46|24497.46|24579.8|24499.8|24577.36|24497.36|10
1733823830000|2024-12-10 09:43:50|24577.83|24497.83|24573.75|24493.75|24577.83|24497.83|24573.75|24493.75|10
1733823840000|2024-12-10 09:44:00|24572.93|24492.93|24574.97|24494.97|24574.97|24494.97|24572.79|24492.79|10
1733823850000|2024-12-10 09:44:10|24576.09|24496.09|24576.15|24496.15|24577.41|24497.41|24575.78|24495.78|9
1733823860000|2024-12-10 09:44:20|24574.79|24494.79|24573.04|24493.04|24574.86|24494.86|24572.62|24492.62|10
1733823870000|2024-12-10 09:44:30|24570.06|24490.06|24566.19|24486.19|24570.06|24490.06|24565.42|24485.42|10
1733823880000|2024-12-10 09:44:40|24565.02|24485.02|24554.35|24474.35|24565.02|24485.02|24554.35|24474.35|10
1733823890000|2024-12-10 09:44:50|24553.82|24473.82|24551.31|24471.31|24554.12|24474.12|24550.89|24470.89|10
1733823900000|2024-12-10 09:45:00|24551.13|24471.13|24538.19|24458.19|24551.13|24471.13|24538.19|24458.19|10
1733823910000|2024-12-10 09:45:10|24539.01|24459.01|24543.99|24463.99|24543.99|24463.99|24539.01|24459.01|10
1733823920000|2024-12-10 09:45:20|24544.27|24464.27|24547.44|24467.44|24547.55|24467.55|24544.18|24464.18|10
1733823930000|2024-12-10 09:45:30|24547.16|24467.16|24544.64|24464.64|24548.11|24468.11|24544.64|24464.64|10
1733823940000|2024-12-10 09:45:40|24543.73|24463.73|24542.51|24462.51|24543.73|24463.73|24542.03|24462.03|9
1733823950000|2024-12-10 09:45:50|24543.7|24463.7|24542.45|24462.45|24543.74|24463.74|24540.24|24460.24|10
1733823960000|2024-12-10 09:46:00|24541.81|24461.81|24539.7|24459.7|24541.86|24461.86|24539.39|24459.39|10
1733823970000|2024-12-10 09:46:10|24540.57|24460.57|24542.13|24462.13|24543.09|24463.09|24540.57|24460.57|10
1733823980000|2024-12-10 09:46:20|24541.97|24461.97|24546.09|24466.09|24546.09|24466.09|24541.97|24461.97|9
1733823990000|2024-12-10 09:46:30|24546.98|24466.98|24543.24|24463.24|24547.61|24467.61|24541.7|24461.7|10
1733824000000|2024-12-10 09:46:40|24543.9|24463.9|24549|24469|24549|24469|24543.75|24463.75|10
1733824010000|2024-12-10 09:46:50|24547.48|24467.48|24546.56|24466.56|24548.11|24468.11|24546.51|24466.51|10
1733824020000|2024-12-10 09:47:00|24547.65|24467.65|24546.15|24466.15|24548.7|24468.7|24545.76|24465.76|10
1733824030000|2024-12-10 09:47:10|24546.07|24466.07|24544.01|24464.01|24546.1|24466.1|24543.59|24463.59|9
1733824040000|2024-12-10 09:47:20|24544.35|24464.35|24545.86|24465.86|24545.98|24465.98|24544.35|24464.35|10
1733824050000|2024-12-10 09:47:30|24546.35|24466.35|24547.02|24467.02|24547.21|24467.21|24546.14|24466.14|10
1733824060000|2024-12-10 09:47:40|24546.9|24466.9|24547.73|24467.73|24547.73|24467.73|24546.38|24466.38|10
1733824070000|2024-12-10 09:47:50|24546.84|24466.84|24542.87|24462.87|24546.84|24466.84|24542.87|24462.87|10
1733824080000|2024-12-10 09:48:00|24541.8|24461.8|24540.05|24460.05|24541.8|24461.8|24536.71|24456.71|10
1733824090000|2024-12-10 09:48:10|24540.61|24460.61|24547.4|24467.4|24547.4|24467.4|24540.61|24460.61|10
1733824100000|2024-12-10 09:48:20|24547.7|24467.7|24544.86|24464.86|24548.4|24468.4|24544.86|24464.86|10
1733824110000|2024-12-10 09:48:30|24544.54|24464.54|24546.29|24466.29|24546.29|24466.29|24544.54|24464.54|10
1733824120000|2024-12-10 09:48:40|24546.53|24466.53|24550.58|24470.58|24550.58|24470.58|24546.53|24466.53|10
1733824130000|2024-12-10 09:48:50|24550.52|24470.52|24550.41|24470.41|24550.78|24470.78|24550.31|24470.31|10
1733824140000|2024-12-10 09:49:00|24550.29|24470.29|24549.01|24469.01|24550.55|24470.55|24548.69|24468.69|9
1733824150000|2024-12-10 09:49:10|24549.14|24469.14|24549.69|24469.69|24550.16|24470.16|24549.14|24469.14|10
1733824160000|2024-12-10 09:49:20|24550.11|24470.11|24550.01|24470.01|24550.34|24470.34|24549.28|24469.28|10
1733824170000|2024-12-10 09:49:30|24550.54|24470.54|24556.94|24476.94|24556.94|24476.94|24550.54|24470.54|10
1733824180000|2024-12-10 09:49:40|24556.87|24476.87|24555.39|24475.39|24557.25|24477.25|24555.27|24475.27|10
1733824190000|2024-12-10 09:49:50|24555|24475|24554.45|24474.45|24555.37|24475.37|24554.45|24474.45|10
1733824200000|2024-12-10 09:50:00|24554.01|24474.01|24552.11|24472.11|24554.01|24474.01|24550.51|24470.51|9
1733824210000|2024-12-10 09:50:10|24551.78|24471.78|24557.08|24477.08|24557.08|24477.08|24551.78|24471.78|10
1733824220000|2024-12-10 09:50:20|24557.21|24477.21|24556.52|24476.52|24558.07|24478.07|24556.52|24476.52|10
1733824230000|2024-12-10 09:50:30|24555.92|24475.92|24554.66|24474.66|24555.92|24475.92|24553.31|24473.31|10
1733824240000|2024-12-10 09:50:40|24555.79|24475.79|24560.56|24480.56|24560.56|24480.56|24555.77|24475.77|10
1733824250000|2024-12-10 09:50:50|24560.97|24480.97|24563.12|24483.12|24563.58|24483.58|24560.97|24480.97|10
1733824260000|2024-12-10 09:51:00|24563.34|24483.34|24562.65|24482.65|24565.14|24485.14|24562.34|24482.34|10
1733824270000|2024-12-10 09:51:10|24561.1|24481.1|24565.38|24485.38|24565.38|24485.38|24561.1|24481.1|10
1733824280000|2024-12-10 09:51:20|24565.86|24485.86|24564.01|24484.01|24566|24486|24563.6|24483.6|10
1733824290000|2024-12-10 09:51:30|24563.89|24483.89|24564.82|24484.82|24564.82|24484.82|24562.42|24482.42|10
1733824300000|2024-12-10 09:51:40|24564.73|24484.73|24566.74|24486.74|24566.94|24486.94|24564.69|24484.69|10
1733824310000|2024-12-10 09:51:50|24566.83|24486.83|24568.76|24488.76|24568.81|24488.81|24566.83|24486.83|10
1733824320000|2024-12-10 09:52:00|24567.61|24487.61|24565.34|24485.34|24567.61|24487.61|24564.26|24484.26|10
1733824330000|2024-12-10 09:52:10|24564.79|24484.79|24564.08|24484.08|24565.25|24485.25|24562.86|24482.86|10
1733824340000|2024-12-10 09:52:20|24564.54|24484.54|24569.82|24489.82|24569.82|24489.82|24564.54|24484.54|9
1733824350000|2024-12-10 09:52:30|24572.23|24492.23|24574.59|24494.59|24575.38|24495.38|24572.23|24492.23|10
1733824360000|2024-12-10 09:52:40|24574.53|24494.53|24572.89|24492.89|24574.56|24494.56|24572.89|24492.89|9
1733824370000|2024-12-10 09:52:50|24573.07|24493.07|24575.09|24495.09|24575.14|24495.14|24573.07|24493.07|10
1733824380000|2024-12-10 09:53:00|24575.12|24495.12|24573.97|24493.97|24575.41|24495.41|24573.97|24493.97|9
1733824390000|2024-12-10 09:53:10|24575.25|24495.25|24579.92|24499.92|24580.22|24500.22|24575.25|24495.25|10
1733824400000|2024-12-10 09:53:20|24579.68|24499.68|24576.82|24496.82|24579.68|24499.68|24576.82|24496.82|10
1733824410000|2024-12-10 09:53:30|24576.99|24496.99|24581.04|24501.04|24581.04|24501.04|24576.99|24496.99|10
1733824420000|2024-12-10 09:53:40|24581.31|24501.31|24579.8|24499.8|24581.38|24501.38|24579.69|24499.69|10
1733824430000|2024-12-10 09:53:50|24579.71|24499.71|24579.89|24499.89|24580|24500|24579.6|24499.6|9
1733824440000|2024-12-10 09:54:00|24579.79|24499.79|24577.79|24497.79|24579.79|24499.79|24577.79|24497.79|10
1733824450000|2024-12-10 09:54:10|24577.72|24497.72|24575.78|24495.78|24577.72|24497.72|24575.75|24495.75|9
1733824460000|2024-12-10 09:54:20|24575.75|24495.75|24576.23|24496.23|24576.32|24496.32|24575.49|24495.49|10
1733824470000|2024-12-10 09:54:30|24576.98|24496.98|24577.53|24497.53|24578.19|24498.19|24576.98|24496.98|9
1733824480000|2024-12-10 09:54:40|24577.74|24497.74|24574.46|24494.46|24577.74|24497.74|24574.46|24494.46|10
1733824490000|2024-12-10 09:54:50|24574.36|24494.36|24574.16|24494.16|24574.81|24494.81|24573.58|24493.58|10
1733824500000|2024-12-10 09:55:00|24573.92|24493.92|24572.15|24492.15|24573.92|24493.92|24571.89|24491.89|10
1733824510000|2024-12-10 09:55:10|24571.92|24491.92|24575.83|24495.83|24575.83|24495.83|24571.87|24491.87|10
1733824520000|2024-12-10 09:55:20|24575.84|24495.84|24579.66|24499.66|24579.68|24499.68|24575.84|24495.84|9
1733824530000|2024-12-10 09:55:30|24579.44|24499.44|24581.1|24501.1|24581.1|24501.1|24579.23|24499.23|10
1733824540000|2024-12-10 09:55:40|24582.02|24502.02|24580.78|24500.78|24583.27|24503.27|24580.78|24500.78|9
1733824550000|2024-12-10 09:55:50|24580.87|24500.87|24581.02|24501.02|24581.34|24501.34|24580.78|24500.78|9
1733824560000|2024-12-10 09:56:00|24581.21|24501.21|24581.73|24501.73|24581.73|24501.73|24579.74|24499.74|10
1733824570000|2024-12-10 09:56:10|24581.21|24501.21|24582.12|24502.12|24582.47|24502.47|24581.21|24501.21|10
1733824580000|2024-12-10 09:56:20|24582.51|24502.51|24582.65|24502.65|24582.68|24502.68|24581.52|24501.52|10
1733824590000|2024-12-10 09:56:30|24583.78|24503.78|24592.56|24512.56|24592.56|24512.56|24583.78|24503.78|10
1733824600000|2024-12-10 09:56:40|24592.71|24512.71|24595.18|24515.18|24595.18|24515.18|24592.53|24512.53|10
1733824610000|2024-12-10 09:56:50|24595.19|24515.19|24599.33|24519.33|24599.72|24519.72|24595.19|24515.19|10
1733824620000|2024-12-10 09:57:00|24599.14|24519.14|24599.84|24519.84|24599.84|24519.84|24597.04|24517.04|10
1733824630000|2024-12-10 09:57:10|24599.48|24519.48|24594.73|24514.73|24599.53|24519.53|24594.73|24514.73|9
1733824640000|2024-12-10 09:57:20|24594.44|24514.44|24592.6|24512.6|24594.91|24514.91|24592.6|24512.6|9
1733824650000|2024-12-10 09:57:30|24591.96|24511.96|24592.3|24512.3|24592.3|24512.3|24589.62|24509.62|10
1733824660000|2024-12-10 09:57:40|24594.14|24514.14|24598.05|24518.05|24598.25|24518.25|24594.14|24514.14|10
1733824670000|2024-12-10 09:57:50|24598|24518|24603.8|24523.8|24603.8|24523.8|24598|24518|10
1733824680000|2024-12-10 09:58:00|24602.68|24522.68|24603.37|24523.37|24603.5|24523.5|24601.59|24521.59|10
1733824690000|2024-12-10 09:58:10|24603.24|24523.24|24601.27|24521.27|24603.27|24523.27|24600.6|24520.6|10
1733824700000|2024-12-10 09:58:20|24602.39|24522.39|24602.95|24522.95|24602.98|24522.98|24602.38|24522.38|9
1733824710000|2024-12-10 09:58:30|24603.32|24523.32|24607.2|24527.2|24607.2|24527.2|24603.32|24523.32|10
1733824720000|2024-12-10 09:58:40|24607.37|24527.37|24609.55|24529.55|24609.55|24529.55|24607.37|24527.37|10
1733824730000|2024-12-10 09:58:50|24609.75|24529.75|24610.65|24530.65|24611.09|24531.09|24609.71|24529.71|10
1733824740000|2024-12-10 09:59:00|24610.45|24530.45|24609.86|24529.86|24610.59|24530.59|24609.73|24529.73|10
1733824750000|2024-12-10 09:59:10|24609.93|24529.93|24609.94|24529.94|24610.85|24530.85|24609.55|24529.55|10
1733824760000|2024-12-10 09:59:20|24609.74|24529.74|24608.88|24528.88|24610.02|24530.02|24607.81|24527.81|10
1733824770000|2024-12-10 09:59:30|24609.48|24529.48|24610.53|24530.53|24610.53|24530.53|24609.48|24529.48|10
1733824780000|2024-12-10 09:59:40|24610.7|24530.7|24611.89|24531.89|24611.9|24531.9|24610.03|24530.03|10
1733824790000|2024-12-10 09:59:50|24611.87|24531.87|24614.01|24534.01|24614.01|24534.01|24611.87|24531.87|10
1733824800000|2024-12-10 10:00:00|24613.94|24533.94|24613.13|24533.13|24613.94|24533.94|24610.49|24530.49|10
1733824810000|2024-12-10 10:00:10|24613.7|24533.7|24617.87|24537.87|24617.87|24537.87|24613.61|24533.61|10
1733824820000|2024-12-10 10:00:20|24617.7|24537.7|24625.84|24545.84|24625.9|24545.9|24617.62|24537.62|10
1733824830000|2024-12-10 10:00:30|24626.48|24546.48|24635.97|24555.97|24635.97|24555.97|24626.48|24546.48|10
1733824840000|2024-12-10 10:00:40|24636.97|24556.97|24638.07|24558.07|24638.93|24558.93|24636.12|24556.12|10
1733824850000|2024-12-10 10:00:50|24637.85|24557.85|24640.34|24560.34|24640.34|24560.34|24637.85|24557.85|9
1733824860000|2024-12-10 10:01:00|24640.75|24560.75|24641.23|24561.23|24641.4|24561.4|24639.45|24559.45|10
1733824870000|2024-12-10 10:01:10|24641.46|24561.46|24646.8|24566.8|24646.8|24566.8|24641.46|24561.46|10
1733824880000|2024-12-10 10:01:20|24646.25|24566.25|24646.02|24566.02|24648.04|24568.04|24646.02|24566.02|10
1733824890000|2024-12-10 10:01:30|24646.33|24566.33|24642.25|24562.25|24646.33|24566.33|24642.25|24562.25|10
1733824900000|2024-12-10 10:01:40|24641.82|24561.82|24634.79|24554.79|24641.82|24561.82|24634.79|24554.79|10
1733824910000|2024-12-10 10:01:50|24633.53|24553.53|24633.85|24553.85|24635.72|24555.72|24633.53|24553.53|10
1733824920000|2024-12-10 10:02:00|24632.93|24552.93|24636.75|24556.75|24637.56|24557.56|24632.63|24552.63|10
1733824930000|2024-12-10 10:02:10|24637.03|24557.03|24637.03|24557.03|24637.03|24557.03|24635.18|24555.18|10
1733824940000|2024-12-10 10:02:20|24636.53|24556.53|24636.29|24556.29|24636.53|24556.53|24633.17|24553.17|10
1733824950000|2024-12-10 10:02:30|24636.85|24556.85|24641.04|24561.04|24641.53|24561.53|24636.85|24556.85|9
1733824960000|2024-12-10 10:02:40|24641.15|24561.15|24647.25|24567.25|24647.25|24567.25|24641.15|24561.15|10
1733824970000|2024-12-10 10:02:50|24648.48|24568.48|24652.37|24572.37|24653.46|24573.46|24648.48|24568.48|10
1733824980000|2024-12-10 10:03:00|24651.77|24571.77|24653.2|24573.2|24653.69|24573.69|24651.77|24571.77|10
1733824990000|2024-12-10 10:03:10|24652.35|24572.35|24653.46|24573.46|24653.46|24573.46|24651.83|24571.83|10
1733825000000|2024-12-10 10:03:20|24653.26|24573.26|24657.86|24577.86|24658.1|24578.1|24652.77|24572.77|10
1733825010000|2024-12-10 10:03:30|24657.59|24577.59|24659.07|24579.07|24659.07|24579.07|24657.51|24577.51|10
1733825020000|2024-12-10 10:03:40|24659.33|24579.33|24666.88|24586.88|24666.88|24586.88|24659.33|24579.33|10
1733825030000|2024-12-10 10:03:50|24667.08|24587.08|24674.39|24594.39|24674.39|24594.39|24667.08|24587.08|10
1733825040000|2024-12-10 10:04:00|24675.12|24595.12|24677.91|24597.91|24677.91|24597.91|24674.56|24594.56|10
1733825050000|2024-12-10 10:04:10|24677.77|24597.77|24680.4|24600.4|24682.16|24602.16|24677.77|24597.77|10
1733825060000|2024-12-10 10:04:20|24682.22|24602.22|24676.94|24596.94|24682.8|24602.8|24676.63|24596.63|10
1733825070000|2024-12-10 10:04:30|24676.78|24596.78|24677.16|24597.16|24677.83|24597.83|24675.47|24595.47|10
1733825080000|2024-12-10 10:04:40|24677.11|24597.11|24674.31|24594.31|24677.11|24597.11|24674.31|24594.31|9
1733825090000|2024-12-10 10:04:50|24674.32|24594.32|24668.96|24588.96|24674.32|24594.32|24668.85|24588.85|10
1733825100000|2024-12-10 10:05:00|24668.65|24588.65|24675.44|24595.44|24675.44|24595.44|24668.47|24588.47|10
1733825110000|2024-12-10 10:05:10|24675.46|24595.46|24676.47|24596.47|24677.52|24597.52|24675.46|24595.46|10
1733825120000|2024-12-10 10:05:20|24676.63|24596.63|24675.54|24595.54|24677.55|24597.55|24675.44|24595.44|9
1733825130000|2024-12-10 10:05:30|24675.72|24595.72|24676.91|24596.91|24678.17|24598.17|24675.72|24595.72|10
1733825140000|2024-12-10 10:05:40|24675.13|24595.13|24671.73|24591.73|24675.13|24595.13|24671.73|24591.73|10
1733825150000|2024-12-10 10:05:50|24670.26|24590.26|24667.2|24587.2|24670.26|24590.26|24666.75|24586.75|10
1733825160000|2024-12-10 10:06:00|24666.29|24586.29|24661.33|24581.33|24666.29|24586.29|24661.33|24581.33|10
1733825170000|2024-12-10 10:06:10|24660.86|24580.86|24659.62|24579.62|24660.86|24580.86|24658.27|24578.27|10
1733825180000|2024-12-10 10:06:20|24660.17|24580.17|24663.66|24583.66|24663.66|24583.66|24660.17|24580.17|10
1733825190000|2024-12-10 10:06:30|24664.42|24584.42|24662.26|24582.26|24664.7|24584.7|24662.26|24582.26|10
1733825200000|2024-12-10 10:06:40|24662.03|24582.03|24665.1|24585.1|24665.1|24585.1|24661.22|24581.22|10
1733825210000|2024-12-10 10:06:50|24665.43|24585.43|24667.76|24587.76|24667.76|24587.76|24665.43|24585.43|10
1733825220000|2024-12-10 10:07:00|24667.43|24587.43|24669.09|24589.09|24669.09|24589.09|24666.69|24586.69|9
1733825230000|2024-12-10 10:07:10|24669.2|24589.2|24675.02|24595.02|24675.02|24595.02|24669.2|24589.2|10
1733825240000|2024-12-10 10:07:20|24677.1|24597.1|24690.38|24610.38|24690.38|24610.38|24677.1|24597.1|10
1733825250000|2024-12-10 10:07:30|24691.73|24611.73|24695.95|24615.95|24695.95|24615.95|24691.73|24611.73|10
1733825260000|2024-12-10 10:07:40|24696.3|24616.3|24691.7|24611.7|24696.3|24616.3|24691.52|24611.52|10
1733825270000|2024-12-10 10:07:50|24691.74|24611.74|24692.96|24612.96|24693.7|24613.7|24690.98|24610.98|10
1733825280000|2024-12-10 10:08:00|24692.9|24612.9|24695.07|24615.07|24695.07|24615.07|24692.29|24612.29|9
1733825290000|2024-12-10 10:08:10|24695.36|24615.36|24697.17|24617.17|24697.45|24617.45|24695.36|24615.36|10
1733825300000|2024-12-10 10:08:20|24697.27|24617.27|24700.14|24620.14|24701.63|24621.63|24697.27|24617.27|10
1733825310000|2024-12-10 10:08:30|24700.34|24620.34|24705.25|24625.25|24705.25|24625.25|24700.34|24620.34|10
1733825320000|2024-12-10 10:08:40|24705.38|24625.38|24701.7|24621.7|24705.38|24625.38|24701.7|24621.7|10
1733825330000|2024-12-10 10:08:50|24701.84|24621.84|24702.57|24622.57|24702.57|24622.57|24701.44|24621.44|10
1733825340000|2024-12-10 10:09:00|24702.42|24622.42|24698.57|24618.57|24702.79|24622.79|24698.57|24618.57|10
1733825350000|2024-12-10 10:09:10|24695.8|24615.8|24689.97|24609.97|24695.8|24615.8|24689.89|24609.89|9
1733825360000|2024-12-10 10:09:20|24688.86|24608.86|24687.87|24607.87|24688.86|24608.86|24687.32|24607.32|10
1733825370000|2024-12-10 10:09:30|24687.74|24607.74|24686.13|24606.13|24687.74|24607.74|24685.56|24605.56|10
1733825380000|2024-12-10 10:09:40|24685.97|24605.97|24685.93|24605.93|24686.06|24606.06|24685.07|24605.07|10
1733825390000|2024-12-10 10:09:50|24685.98|24605.98|24687.98|24607.98|24687.98|24607.98|24685.42|24605.42|10
1733825400000|2024-12-10 10:10:00|24688.13|24608.13|24685.65|24605.65|24688.47|24608.47|24685.59|24605.59|10
1733825410000|2024-12-10 10:10:10|24685.39|24605.39|24685.9|24605.9|24686.21|24606.21|24684.15|24604.15|10
1733825420000|2024-12-10 10:10:20|24687.27|24607.27|24692.8|24612.8|24692.8|24612.8|24687.27|24607.27|10
1733825430000|2024-12-10 10:10:30|24693.36|24613.36|24693.45|24613.45|24693.64|24613.64|24692.8|24612.8|10
1733825440000|2024-12-10 10:10:40|24693.22|24613.22|24694.3|24614.3|24694.3|24614.3|24691.99|24611.99|10
1733825450000|2024-12-10 10:10:50|24694.78|24614.78|24689.7|24609.7|24694.78|24614.78|24689.44|24609.44|10
1733825460000|2024-12-10 10:11:00|24689.24|24609.24|24687.22|24607.22|24689.24|24609.24|24684.29|24604.29|10
1733825470000|2024-12-10 10:11:10|24688.39|24608.39|24687.62|24607.62|24688.92|24608.92|24686.91|24606.91|10
1733825480000|2024-12-10 10:11:20|24688.49|24608.49|24689.57|24609.57|24689.64|24609.64|24688.21|24608.21|10
1733825490000|2024-12-10 10:11:30|24689.51|24609.51|24695.1|24615.1|24695.1|24615.1|24689.51|24609.51|10
1733825500000|2024-12-10 10:11:40|24695.18|24615.18|24695.76|24615.76|24695.76|24615.76|24694.97|24614.97|10
1733825510000|2024-12-10 10:11:50|24695.33|24615.33|24694.24|24614.24|24695.33|24615.33|24694.24|24614.24|5
1733875200000|2024-12-11 00:00:00|24089.47|24009.47|24088.11|24008.11|24089.47|24009.47|24088.04|24008.04|9
1733875210000|2024-12-11 00:00:10|24087.01|24007.01|24084.56|24004.56|24089.25|24009.25|24084.56|24004.56|10
1733875220000|2024-12-11 00:00:20|24083.73|24003.73|24084.17|24004.17|24084.59|24004.59|24083.3|24003.3|10
1733875230000|2024-12-11 00:00:30|24085.47|24005.47|24089.71|24009.71|24089.71|24009.71|24085.47|24005.47|9
1733875240000|2024-12-11 00:00:40|24091.18|24011.18|24099.44|24019.44|24099.44|24019.44|24091.18|24011.18|10
1733875250000|2024-12-11 00:00:50|24099.27|24019.27|24098.13|24018.13|24099.27|24019.27|24096.71|24016.71|10
1733875260000|2024-12-11 00:01:00|24098.95|24018.95|24102.73|24022.73|24102.73|24022.73|24098.85|24018.85|10
1733875270000|2024-12-11 00:01:10|24102.57|24022.57|24103.76|24023.76|24104.92|24024.92|24102.57|24022.57|10
1733875280000|2024-12-11 00:01:20|24102.53|24022.53|24101.43|24021.43|24102.68|24022.68|24100.68|24020.68|10
1733875290000|2024-12-11 00:01:30|24101.17|24021.17|24099.03|24019.03|24101.17|24021.17|24099.03|24019.03|10
1733875300000|2024-12-11 00:01:40|24098.11|24018.11|24097.41|24017.41|24098.67|24018.67|24096.71|24016.71|10
1733875310000|2024-12-11 00:01:50|24097.59|24017.59|24093.07|24013.07|24097.59|24017.59|24093.07|24013.07|10
1733875320000|2024-12-11 00:02:00|24091.36|24011.36|24086.87|24006.87|24091.36|24011.36|24086.87|24006.87|10
1733875330000|2024-12-11 00:02:10|24085.88|24005.88|24084.2|24004.2|24085.88|24005.88|24082.32|24002.32|10
1733875340000|2024-12-11 00:02:20|24082.6|24002.6|24085|24005|24085.27|24005.27|24081.52|24001.52|10
1733875350000|2024-12-11 00:02:30|24086.3|24006.3|24092.52|24012.52|24092.52|24012.52|24086.3|24006.3|10
1733875360000|2024-12-11 00:02:40|24092.68|24012.68|24086.81|24006.81|24093|24013|24086.81|24006.81|10
1733875370000|2024-12-11 00:02:50|24086.79|24006.79|24084.6|24004.6|24087.96|24007.96|24084.6|24004.6|10
1733875380000|2024-12-11 00:03:00|24084|24004|24080.49|24000.49|24084|24004|24079.8|23999.8|10
1733875390000|2024-12-11 00:03:10|24080.45|24000.45|24082.5|24002.5|24082.5|24002.5|24080.45|24000.45|10
1733875400000|2024-12-11 00:03:20|24083.04|24003.04|24085.44|24005.44|24085.44|24005.44|24083.04|24003.04|10
1733875410000|2024-12-11 00:03:30|24086.15|24006.15|24097.25|24017.25|24097.25|24017.25|24086.15|24006.15|10
1733875420000|2024-12-11 00:03:40|24097.33|24017.33|24097.78|24017.78|24098.17|24018.17|24096.21|24016.21|9
1733875430000|2024-12-11 00:03:50|24097.81|24017.81|24102.38|24022.38|24102.38|24022.38|24097.81|24017.81|10
1733875440000|2024-12-11 00:04:00|24102.67|24022.67|24106.99|24026.99|24107.97|24027.97|24102.67|24022.67|10
1733875450000|2024-12-11 00:04:10|24107.56|24027.56|24112.02|24032.02|24112.02|24032.02|24107.29|24027.29|10
1733875460000|2024-12-11 00:04:20|24112.18|24032.18|24113.25|24033.25|24113.29|24033.29|24112.18|24032.18|10
1733875470000|2024-12-11 00:04:30|24113.29|24033.29|24114.91|24034.91|24114.91|24034.91|24112.27|24032.27|10
1733875480000|2024-12-11 00:04:40|24114.95|24034.95|24122.4|24042.4|24122.4|24042.4|24114.95|24034.95|10
1733875490000|2024-12-11 00:04:50|24122.48|24042.48|24120.27|24040.27|24122.64|24042.64|24119.04|24039.04|9
1733875500000|2024-12-11 00:05:00|24120.43|24040.43|24125.38|24045.38|24125.38|24045.38|24120.43|24040.43|10
1733875510000|2024-12-11 00:05:10|24126.02|24046.02|24127.29|24047.29|24127.29|24047.29|24124.92|24044.92|10
1733875520000|2024-12-11 00:05:20|24127.74|24047.74|24134.95|24054.95|24134.95|24054.95|24127.74|24047.74|10
1733875530000|2024-12-11 00:05:30|24135.38|24055.38|24139.16|24059.16|24139.16|24059.16|24135.01|24055.01|10
1733875540000|2024-12-11 00:05:40|24139.88|24059.88|24145.46|24065.46|24145.54|24065.54|24139.88|24059.88|10
1733875550000|2024-12-11 00:05:50|24145.62|24065.62|24155.44|24075.44|24155.44|24075.44|24145.62|24065.62|10
1733875560000|2024-12-11 00:06:00|24155.42|24075.42|24145.95|24065.95|24155.42|24075.42|24145.95|24065.95|9
1733875570000|2024-12-11 00:06:10|24146.24|24066.24|24140.74|24060.74|24146.24|24066.24|24140.74|24060.74|10
1733875580000|2024-12-11 00:06:20|24139.94|24059.94|24131.32|24051.32|24139.94|24059.94|24131.32|24051.32|10
1733875590000|2024-12-11 00:06:30|24126.47|24046.47|24119.79|24039.79|24126.47|24046.47|24118.91|24038.91|10
1733875600000|2024-12-11 00:06:40|24119.05|24039.05|24120.65|24040.65|24120.65|24040.65|24117.82|24037.82|10
1733875610000|2024-12-11 00:06:50|24121.77|24041.77|24123.1|24043.1|24123.1|24043.1|24121.75|24041.75|10
1733875620000|2024-12-11 00:07:00|24123.25|24043.25|24123.36|24043.36|24123.81|24043.81|24122|24042|10
1733875630000|2024-12-11 00:07:10|24121.92|24041.92|24121.75|24041.75|24123.56|24043.56|24121.75|24041.75|10
1733875640000|2024-12-11 00:07:20|24122.07|24042.07|24123.93|24043.93|24123.93|24043.93|24121.77|24041.77|10
1733875650000|2024-12-11 00:07:30|24124.81|24044.81|24128.75|24048.75|24128.75|24048.75|24124.15|24044.15|10
1733875660000|2024-12-11 00:07:40|24129.3|24049.3|24125.8|24045.8|24129.3|24049.3|24125.8|24045.8|10
1733875670000|2024-12-11 00:07:50|24125.57|24045.57|24121.62|24041.62|24125.57|24045.57|24121.45|24041.45|10
1733875680000|2024-12-11 00:08:00|24121.46|24041.46|24121.32|24041.32|24122.82|24042.82|24121.32|24041.32|10
1733875690000|2024-12-11 00:08:10|24122.53|24042.53|24129.69|24049.69|24129.79|24049.79|24122.53|24042.53|10
1733875700000|2024-12-11 00:08:20|24131.31|24051.31|24131.05|24051.05|24132.29|24052.29|24130.74|24050.74|10
1733875710000|2024-12-11 00:08:30|24131.24|24051.24|24129.06|24049.06|24131.27|24051.27|24128.97|24048.97|10
1733875720000|2024-12-11 00:08:40|24129.5|24049.5|24129.61|24049.61|24129.61|24049.61|24127.87|24047.87|9
1733875730000|2024-12-11 00:08:50|24131.79|24051.79|24138.57|24058.57|24138.57|24058.57|24131.79|24051.79|10
1733875740000|2024-12-11 00:09:00|24138.67|24058.67|24140.3|24060.3|24140.37|24060.37|24137.84|24057.84|9
1733875750000|2024-12-11 00:09:10|24140.93|24060.93|24142.5|24062.5|24142.5|24062.5|24139.88|24059.88|10
1733875760000|2024-12-11 00:09:20|24143.44|24063.44|24138.33|24058.33|24143.44|24063.44|24138.33|24058.33|9
1733875770000|2024-12-11 00:09:30|24138.41|24058.41|24135.52|24055.52|24138.41|24058.41|24135.31|24055.31|10
1733875780000|2024-12-11 00:09:40|24137.67|24057.67|24138|24058|24138|24058|24136.33|24056.33|10
1733875790000|2024-12-11 00:09:50|24138.08|24058.08|24138.95|24058.95|24139.82|24059.82|24137.64|24057.64|10
1733875800000|2024-12-11 00:10:00|24139.26|24059.26|24138.83|24058.83|24139.47|24059.47|24138.08|24058.08|10
1733875810000|2024-12-11 00:10:10|24138.41|24058.41|24138.64|24058.64|24138.64|24058.64|24136.85|24056.85|10
1733875820000|2024-12-11 00:10:20|24139.69|24059.69|24139.73|24059.73|24140.08|24060.08|24138.57|24058.57|10
1733875830000|2024-12-11 00:10:30|24139.95|24059.95|24137.53|24057.53|24141.28|24061.28|24137.53|24057.53|10
1733875840000|2024-12-11 00:10:40|24138.12|24058.12|24131.3|24051.3|24138.45|24058.45|24131.3|24051.3|10
1733875850000|2024-12-11 00:10:50|24130.74|24050.74|24126.17|24046.17|24130.74|24050.74|24123.78|24043.78|9
1733875860000|2024-12-11 00:11:00|24124.43|24044.43|24118.97|24038.97|24124.43|24044.43|24118.97|24038.97|10
1733875870000|2024-12-11 00:11:10|24119.01|24039.01|24116.33|24036.33|24119.01|24039.01|24116.33|24036.33|10
1733875880000|2024-12-11 00:11:20|24115.85|24035.85|24123.09|24043.09|24123.09|24043.09|24115.71|24035.71|10
1733875890000|2024-12-11 00:11:30|24124.11|24044.11|24124.8|24044.8|24125.2|24045.2|24123.75|24043.75|10
1733875900000|2024-12-11 00:11:40|24125.11|24045.11|24122.77|24042.77|24125.33|24045.33|24122.77|24042.77|10
1733875910000|2024-12-11 00:11:50|24123.19|24043.19|24125.79|24045.79|24126.2|24046.2|24122.56|24042.56|10
1733875920000|2024-12-11 00:12:00|24126.13|24046.13|24129.61|24049.61|24129.61|24049.61|24126.13|24046.13|10
1733875930000|2024-12-11 00:12:10|24130.18|24050.18|24136.23|24056.23|24136.23|24056.23|24130.18|24050.18|10
1733875940000|2024-12-11 00:12:20|24136.64|24056.64|24138.47|24058.47|24138.47|24058.47|24136.57|24056.57|10
1733875950000|2024-12-11 00:12:30|24138.71|24058.71|24141.13|24061.13|24141.13|24061.13|24138.71|24058.71|10
1733875960000|2024-12-11 00:12:40|24141.39|24061.39|24140.14|24060.14|24141.61|24061.61|24139.54|24059.54|10
1733875970000|2024-12-11 00:12:50|24139.65|24059.65|24139.43|24059.43|24140.91|24060.91|24139.43|24059.43|10
1733875980000|2024-12-11 00:13:00|24139.38|24059.38|24137.46|24057.46|24139.38|24059.38|24137.21|24057.21|10
1733875990000|2024-12-11 00:13:10|24137.28|24057.28|24131.81|24051.81|24137.28|24057.28|24131.81|24051.81|10
1733876000000|2024-12-11 00:13:20|24131.48|24051.48|24132.4|24052.4|24132.4|24052.4|24130.09|24050.09|9
1733876010000|2024-12-11 00:13:30|24132.12|24052.12|24136.35|24056.35|24136.35|24056.35|24132.12|24052.12|10
1733876020000|2024-12-11 00:13:40|24136.4|24056.4|24131.8|24051.8|24136.4|24056.4|24131.8|24051.8|10
1733876030000|2024-12-11 00:13:50|24130.79|24050.79|24129.08|24049.08|24130.79|24050.79|24128.9|24048.9|10
1733876040000|2024-12-11 00:14:00|24130.98|24050.98|24127.81|24047.81|24131.59|24051.59|24127.81|24047.81|10
1733876050000|2024-12-11 00:14:10|24126.53|24046.53|24125.25|24045.25|24126.53|24046.53|24124.29|24044.29|10
1733876060000|2024-12-11 00:14:20|24125.92|24045.92|24120.94|24040.94|24125.92|24045.92|24120.94|24040.94|10
1733876070000|2024-12-11 00:14:30|24120.97|24040.97|24121.24|24041.24|24121.24|24041.24|24120.12|24040.12|10
1733876080000|2024-12-11 00:14:40|24121.19|24041.19|24113.05|24033.05|24121.24|24041.24|24113.05|24033.05|10
1733876090000|2024-12-11 00:14:50|24108.3|24028.3|24099.96|24019.96|24108.3|24028.3|24099.96|24019.96|10
1733876100000|2024-12-11 00:15:00|24099.84|24019.84|24095.89|24015.89|24099.96|24019.96|24095.89|24015.89|10
1733876110000|2024-12-11 00:15:10|24096.57|24016.57|24101.3|24021.3|24101.3|24021.3|24096.57|24016.57|9
1733876120000|2024-12-11 00:15:20|24100.63|24020.63|24098.46|24018.46|24100.63|24020.63|24098.46|24018.46|10
1733876130000|2024-12-11 00:15:30|24097.55|24017.55|24089.08|24009.08|24097.55|24017.55|24089.08|24009.08|10
1733876140000|2024-12-11 00:15:40|24089.04|24009.04|24085.73|24005.73|24090.01|24010.01|24085.73|24005.73|10
1733876150000|2024-12-11 00:15:50|24083.87|24003.87|24081.36|24001.36|24084.08|24004.08|24081.36|24001.36|9
1733876160000|2024-12-11 00:16:00|24080.88|24000.88|24068.14|23988.14|24080.88|24000.88|24068.14|23988.14|10
1733876170000|2024-12-11 00:16:10|24067.99|23987.99|24056.28|23976.28|24068.06|23988.06|24056.28|23976.28|10
1733876180000|2024-12-11 00:16:20|24053.86|23973.86|24048.37|23968.37|24053.86|23973.86|24048.37|23968.37|10
1733876190000|2024-12-11 00:16:30|24042.07|23962.07|24036.21|23956.21|24042.31|23962.31|24034.6|23954.6|10
1733876200000|2024-12-11 00:16:40|24036.53|23956.53|24039.8|23959.8|24043.11|23963.11|24036.44|23956.44|10
1733876210000|2024-12-11 00:16:50|24040.7|23960.7|24052.43|23972.43|24052.43|23972.43|24040.7|23960.7|10
1733876220000|2024-12-11 00:17:00|24052.48|23972.48|24046.04|23966.04|24052.48|23972.48|24045.32|23965.32|10
1733876230000|2024-12-11 00:17:10|24047.66|23967.66|24047.3|23967.3|24050.62|23970.62|24047.3|23967.3|10
1733876240000|2024-12-11 00:17:20|24047.16|23967.16|24045.64|23965.64|24047.78|23967.78|24045.64|23965.64|10
1733876250000|2024-12-11 00:17:30|24044.85|23964.85|24039.38|23959.38|24044.85|23964.85|24039.38|23959.38|9
1733876260000|2024-12-11 00:17:40|24039.32|23959.32|24038.04|23958.04|24040.91|23960.91|24038.04|23958.04|10
1733876270000|2024-12-11 00:17:50|24036.92|23956.92|24030.32|23950.32|24036.92|23956.92|24030.32|23950.32|10
1733876280000|2024-12-11 00:18:00|24029.85|23949.85|24032.49|23952.49|24032.49|23952.49|24029.58|23949.58|10
1733876290000|2024-12-11 00:18:10|24030.63|23950.63|24031.29|23951.29|24032.07|23952.07|24030.13|23950.13|10
1733876300000|2024-12-11 00:18:20|24030.06|23950.06|24026.36|23946.36|24030.64|23950.64|24025.07|23945.07|10
1733876310000|2024-12-11 00:18:30|24026.78|23946.78|24024.64|23944.64|24027.3|23947.3|24024.55|23944.55|10
1733876320000|2024-12-11 00:18:40|24024.24|23944.24|24020.41|23940.41|24024.24|23944.24|24018.49|23938.49|10
1733876330000|2024-12-11 00:18:50|24020.03|23940.03|24023.74|23943.74|24024.88|23944.88|24020.03|23940.03|10
1733876340000|2024-12-11 00:19:00|24024.29|23944.29|24026.26|23946.26|24026.36|23946.36|24023.94|23943.94|10
1733876350000|2024-12-11 00:19:10|24025.96|23945.96|24029.54|23949.54|24029.54|23949.54|24025.19|23945.19|10
1733876360000|2024-12-11 00:19:20|24030.15|23950.15|24035.05|23955.05|24035.05|23955.05|24030.15|23950.15|10
1733876370000|2024-12-11 00:19:30|24035.43|23955.43|24037.16|23957.16|24037.18|23957.18|24035.43|23955.43|10
1733876380000|2024-12-11 00:19:40|24037.01|23957.01|24036.13|23956.13|24037.74|23957.74|24035.68|23955.68|10
1733876390000|2024-12-11 00:19:50|24036.14|23956.14|24032.83|23952.83|24036.14|23956.14|24032.68|23952.68|9
1733876400000|2024-12-11 00:20:00|24033.16|23953.16|24031.07|23951.07|24035.4|23955.4|24030.28|23950.28|10
1733876410000|2024-12-11 00:20:10|24031.23|23951.23|24037.02|23957.02|24037.02|23957.02|24031.12|23951.12|10
1733876420000|2024-12-11 00:20:20|24036.15|23956.15|24035.13|23955.13|24036.88|23956.88|24035.13|23955.13|10
1733876430000|2024-12-11 00:20:30|24035.6|23955.6|24042.12|23962.12|24042.12|23962.12|24035.6|23955.6|10
1733876440000|2024-12-11 00:20:40|24042.32|23962.32|24051.28|23971.28|24051.28|23971.28|24042.32|23962.32|9
1733876450000|2024-12-11 00:20:50|24053.32|23973.32|24064.61|23984.61|24064.61|23984.61|24053.32|23973.32|10
1733876460000|2024-12-11 00:21:00|24066.31|23986.31|24066.98|23986.98|24067.77|23987.77|24064.14|23984.14|10
1733876470000|2024-12-11 00:21:10|24068.64|23988.64|24061.37|23981.37|24068.89|23988.89|24061.37|23981.37|10
1733876480000|2024-12-11 00:21:20|24059.78|23979.78|24059.1|23979.1|24059.78|23979.78|24055.98|23975.98|10
1733876490000|2024-12-11 00:21:30|24059.01|23979.01|24058.78|23978.78|24059.29|23979.29|24055.91|23975.91|10
1733876500000|2024-12-11 00:21:40|24058.85|23978.85|24061.08|23981.08|24061.08|23981.08|24058.26|23978.26|10
1733876510000|2024-12-11 00:21:50|24061.05|23981.05|24070.6|23990.6|24070.6|23990.6|24061.05|23981.05|10
1733876520000|2024-12-11 00:22:00|24070.39|23990.39|24088.8|24008.8|24088.8|24008.8|24070.39|23990.39|10
1733876530000|2024-12-11 00:22:10|24089.64|24009.64|24088.34|24008.34|24089.89|24009.89|24087|24007|10
1733876540000|2024-12-11 00:22:20|24088.35|24008.35|24088.39|24008.39|24089.61|24009.61|24086.34|24006.34|10
1733876550000|2024-12-11 00:22:30|24088.8|24008.8|24088.78|24008.78|24089.91|24009.91|24087.63|24007.63|10
1733876560000|2024-12-11 00:22:40|24088.28|24008.28|24091.99|24011.99|24092.14|24012.14|24087.22|24007.22|10
1733876570000|2024-12-11 00:22:50|24092.47|24012.47|24091.11|24011.11|24092.76|24012.76|24090.79|24010.79|10
1733876580000|2024-12-11 00:23:00|24091.56|24011.56|24089.91|24009.91|24093.92|24013.92|24089.91|24009.91|10
1733876590000|2024-12-11 00:23:10|24090.77|24010.77|24087.33|24007.33|24090.94|24010.94|24086.77|24006.77|10
1733876600000|2024-12-11 00:23:20|24086.53|24006.53|24075.13|23995.13|24086.53|24006.53|24075.13|23995.13|10
1733876610000|2024-12-11 00:23:30|24075.16|23995.16|24073.39|23993.39|24075.16|23995.16|24073.32|23993.32|10
1733876620000|2024-12-11 00:23:40|24074.11|23994.11|24072.19|23992.19|24074.45|23994.45|24072.19|23992.19|10
1733876630000|2024-12-11 00:23:50|24069.59|23989.59|24056.75|23976.75|24069.59|23989.59|24056.75|23976.75|10
1733876640000|2024-12-11 00:24:00|24055.03|23975.03|24039.9|23959.9|24055.03|23975.03|24039.9|23959.9|10
1733876650000|2024-12-11 00:24:10|24039.32|23959.32|24026.98|23946.98|24039.32|23959.32|24026.98|23946.98|10
1733876660000|2024-12-11 00:24:20|24025.49|23945.49|24007.61|23927.61|24025.49|23945.49|24007.61|23927.61|10
1733876670000|2024-12-11 00:24:30|24007.34|23927.34|24004.79|23924.79|24007.34|23927.34|24004.79|23924.79|10
1733876680000|2024-12-11 00:24:40|24000.09|23920.09|24000.79|23920.79|24000.79|23920.79|23997.64|23917.64|9
1733876690000|2024-12-11 00:24:50|24000.51|23920.51|24000.51|23920.51|24000.6|23920.6|23999.58|23919.58|10
1733876700000|2024-12-11 00:25:00|24001.77|23921.77|24003.16|23923.16|24003.16|23923.16|23997.91|23917.91|10
1733876710000|2024-12-11 00:25:10|24004.54|23924.54|23999.41|23919.41|24004.54|23924.54|23999.41|23919.41|10
1733876720000|2024-12-11 00:25:20|23998.58|23918.58|24001.69|23921.69|24003.34|23923.34|23998.58|23918.58|10
1733876730000|2024-12-11 00:25:30|24002.17|23922.17|23998|23918|24002.24|23922.24|23998|23918|10
1733876740000|2024-12-11 00:25:40|23997.43|23917.43|23990.08|23910.08|23997.43|23917.43|23990.08|23910.08|10
1733876750000|2024-12-11 00:25:50|23989.85|23909.85|23988.2|23908.2|23990.52|23910.52|23988.14|23908.14|10
1733876760000|2024-12-11 00:26:00|23987.69|23907.69|23982.27|23902.27|23987.69|23907.69|23982.27|23902.27|10
1733876770000|2024-12-11 00:26:10|23983.3|23903.3|23975.11|23895.11|23983.92|23903.92|23975.11|23895.11|10
1733876780000|2024-12-11 00:26:20|23974.8|23894.8|23976.19|23896.19|23976.26|23896.26|23974.08|23894.08|10
1733876790000|2024-12-11 00:26:30|23976.21|23896.21|23979.25|23899.25|23979.29|23899.29|23976.21|23896.21|10
1733876800000|2024-12-11 00:26:40|23979.38|23899.38|23978.88|23898.88|23980.5|23900.5|23978.88|23898.88|10
1733876810000|2024-12-11 00:26:50|23979.2|23899.2|23981.39|23901.39|23981.9|23901.9|23979.2|23899.2|10
1733876820000|2024-12-11 00:27:00|23981.11|23901.11|23983.9|23903.9|23984.91|23904.91|23981.11|23901.11|10
1733876830000|2024-12-11 00:27:10|23982.9|23902.9|23981.78|23901.78|23983.42|23903.42|23981.6|23901.6|10
1733876840000|2024-12-11 00:27:20|23983.48|23903.48|23989.15|23909.15|23989.15|23909.15|23983.48|23903.48|10
1733876850000|2024-12-11 00:27:30|23989.79|23909.79|23988.73|23908.73|23990.93|23910.93|23988.73|23908.73|10
1733876860000|2024-12-11 00:27:40|23988.1|23908.1|23990|23910|23990|23910|23988.1|23908.1|10
1733876870000|2024-12-11 00:27:50|23991.41|23911.41|23991.64|23911.64|23993.4|23913.4|23991.24|23911.24|10
1733876880000|2024-12-11 00:28:00|23991.41|23911.41|23993.3|23913.3|23993.3|23913.3|23990.68|23910.68|10
1733876890000|2024-12-11 00:28:10|23993.63|23913.63|23994.77|23914.77|23996.99|23916.99|23993.63|23913.63|10
1733876900000|2024-12-11 00:28:20|23994.61|23914.61|23992.32|23912.32|23994.9|23914.9|23992.32|23912.32|10
1733876910000|2024-12-11 00:28:30|23993.38|23913.38|23991.88|23911.88|23994.15|23914.15|23991.88|23911.88|10
1733876920000|2024-12-11 00:28:40|23992.38|23912.38|23994.57|23914.57|23995.1|23915.1|23992.38|23912.38|10
1733876930000|2024-12-11 00:28:50|23994.75|23914.75|24001.81|23921.81|24001.81|23921.81|23994.75|23914.75|10
1733876940000|2024-12-11 00:29:00|24001.9|23921.9|24002.63|23922.63|24003.66|23923.66|24001.13|23921.13|10
1733876950000|2024-12-11 00:29:10|24002.59|23922.59|24002.26|23922.26|24004.21|23924.21|24002.26|23922.26|10
1733876960000|2024-12-11 00:29:20|24002.28|23922.28|24002.27|23922.27|24003.28|23923.28|24001.76|23921.76|10
1733876970000|2024-12-11 00:29:30|24002.06|23922.06|24001.85|23921.85|24002.67|23922.67|24001.85|23921.85|10
1733876980000|2024-12-11 00:29:40|24001.09|23921.09|23995.8|23915.8|24002.31|23922.31|23995.8|23915.8|10
1733876990000|2024-12-11 00:29:50|23994.79|23914.79|23983.95|23903.95|23994.79|23914.79|23983.95|23903.95|10
1733877000000|2024-12-11 00:30:00|23983.94|23903.94|23986.19|23906.19|23986.42|23906.42|23983.94|23903.94|9
1733877010000|2024-12-11 00:30:10|23986.79|23906.79|23991.7|23911.7|23991.7|23911.7|23986.79|23906.79|10
1733877020000|2024-12-11 00:30:20|23990.06|23910.06|23991.85|23911.85|23991.85|23911.85|23990.06|23910.06|10
1733877030000|2024-12-11 00:30:30|23992.22|23912.22|23990.4|23910.4|23992.22|23912.22|23990.06|23910.06|10
1733877040000|2024-12-11 00:30:40|23990.32|23910.32|23990.76|23910.76|23991.61|23911.61|23988.81|23908.81|10
1733877050000|2024-12-11 00:30:50|23990.91|23910.91|23991.96|23911.96|23991.96|23911.96|23990.91|23910.91|10
1733877060000|2024-12-11 00:31:00|23990.2|23910.2|23992.95|23912.95|23993.24|23913.24|23990.2|23910.2|10
1733877070000|2024-12-11 00:31:10|23993.15|23913.15|23994.57|23914.57|23998.88|23918.88|23993.15|23913.15|10
1733877080000|2024-12-11 00:31:20|23994.35|23914.35|23995.97|23915.97|23997.95|23917.95|23994.35|23914.35|9
1733877090000|2024-12-11 00:31:30|23996.24|23916.24|23995.71|23915.71|23998.54|23918.54|23995.71|23915.71|10
1733877100000|2024-12-11 00:31:40|23995.47|23915.47|23997.27|23917.27|23997.27|23917.27|23995.32|23915.32|10
1733877110000|2024-12-11 00:31:50|23996.64|23916.64|24003.02|23923.02|24003.02|23923.02|23996.64|23916.64|10
1733877120000|2024-12-11 00:32:00|24004.34|23924.34|24005.86|23925.86|24007.74|23927.74|24004.34|23924.34|10
1733877130000|2024-12-11 00:32:10|24005.45|23925.45|24001.42|23921.42|24005.45|23925.45|24001.42|23921.42|10
1733877140000|2024-12-11 00:32:20|24001.85|23921.85|24002.99|23922.99|24002.99|23922.99|24000.08|23920.08|10
1733877150000|2024-12-11 00:32:30|24003.99|23923.99|24007.89|23927.89|24007.89|23927.89|24003.99|23923.99|10
1733877160000|2024-12-11 00:32:40|24008.44|23928.44|24007.7|23927.7|24011.51|23931.51|24007.7|23927.7|10
1733877170000|2024-12-11 00:32:50|24007.77|23927.77|24004.66|23924.66|24008.47|23928.47|24004.66|23924.66|9
1733877180000|2024-12-11 00:33:00|24003.91|23923.91|24005.53|23925.53|24005.84|23925.84|24003.55|23923.55|10
1733877190000|2024-12-11 00:33:10|24005.15|23925.15|24008.01|23928.01|24008.75|23928.75|24005.15|23925.15|10
1733877200000|2024-12-11 00:33:20|24008.37|23928.37|24007.04|23927.04|24008.6|23928.6|24005.59|23925.59|10
1733877210000|2024-12-11 00:33:30|24006.21|23926.21|24003.56|23923.56|24006.29|23926.29|24003.13|23923.13|10
1733877220000|2024-12-11 00:33:40|24001.16|23921.16|23994.35|23914.35|24001.16|23921.16|23994.35|23914.35|10
1733877230000|2024-12-11 00:33:50|23994.29|23914.29|23974.96|23894.96|23994.29|23914.29|23974.96|23894.96|10
1733877240000|2024-12-11 00:34:00|23974.19|23894.19|23959.94|23879.94|23974.19|23894.19|23959.94|23879.94|10
1733877250000|2024-12-11 00:34:10|23959.11|23879.11|23970.58|23890.58|23970.58|23890.58|23958.19|23878.19|10
1733877260000|2024-12-11 00:34:20|23971.58|23891.58|23971.59|23891.59|23972.39|23892.39|23970.22|23890.22|10
1733877270000|2024-12-11 00:34:30|23970.66|23890.66|23964.48|23884.48|23970.66|23890.66|23964.48|23884.48|10
1733877280000|2024-12-11 00:34:40|23962.38|23882.38|23954.18|23874.18|23962.38|23882.38|23954.18|23874.18|10
1733877290000|2024-12-11 00:34:50|23952.88|23872.88|23934.77|23854.77|23952.88|23872.88|23934.77|23854.77|10
1733877300000|2024-12-11 00:35:00|23933.55|23853.55|23927.43|23847.43|23933.73|23853.73|23927.43|23847.43|10
1733877310000|2024-12-11 00:35:10|23926.71|23846.71|23938.46|23858.46|23938.46|23858.46|23926.71|23846.71|10
1733877320000|2024-12-11 00:35:20|23938.85|23858.85|23947.98|23867.98|23948.53|23868.53|23938.85|23858.85|10
1733877330000|2024-12-11 00:35:30|23948.05|23868.05|23946.22|23866.22|23950.19|23870.19|23946.22|23866.22|10
1733877340000|2024-12-11 00:35:40|23945.46|23865.46|23937.13|23857.13|23945.46|23865.46|23936.28|23856.28|10
1733877350000|2024-12-11 00:35:50|23937.06|23857.06|23939.81|23859.81|23940.29|23860.29|23935.9|23855.9|10
1733877360000|2024-12-11 00:36:00|23940|23860|23932.4|23852.4|23940|23860|23932.4|23852.4|10
1733877370000|2024-12-11 00:36:10|23931.69|23851.69|23928.49|23848.49|23932.96|23852.96|23928.49|23848.49|9
1733877380000|2024-12-11 00:36:20|23927.58|23847.58|23924.31|23844.31|23927.96|23847.96|23923.72|23843.72|10
1733877390000|2024-12-11 00:36:30|23922.99|23842.99|23928.93|23848.93|23928.93|23848.93|23922.99|23842.99|10
1733877400000|2024-12-11 00:36:40|23929.1|23849.1|23925.73|23845.73|23929.64|23849.64|23925.73|23845.73|10
1733877410000|2024-12-11 00:36:50|23924.21|23844.21|23919.01|23839.01|23924.51|23844.51|23918.45|23838.45|9
1733877420000|2024-12-11 00:37:00|23919.48|23839.48|23913.1|23833.1|23919.66|23839.66|23913.1|23833.1|10
1733877430000|2024-12-11 00:37:10|23908.79|23828.79|23899.53|23819.53|23908.79|23828.79|23899.53|23819.53|10
1733877440000|2024-12-11 00:37:20|23900.53|23820.53|23895.84|23815.84|23900.55|23820.55|23895.59|23815.59|10
1733877450000|2024-12-11 00:37:30|23895.82|23815.82|23895.16|23815.16|23895.97|23815.97|23894.99|23814.99|10
1733877460000|2024-12-11 00:37:40|23894.9|23814.9|23902.39|23822.39|23902.39|23822.39|23894.9|23814.9|10
1733877470000|2024-12-11 00:37:50|23903.47|23823.47|23906.14|23826.14|23906.14|23826.14|23903.47|23823.47|10
1733877480000|2024-12-11 00:38:00|23906.43|23826.43|23902.76|23822.76|23908.38|23828.38|23902.76|23822.76|9
1733877490000|2024-12-11 00:38:10|23903.05|23823.05|23900.15|23820.15|23903.05|23823.05|23900.1|23820.1|10
1733877500000|2024-12-11 00:38:20|23900.81|23820.81|23898.81|23818.81|23900.81|23820.81|23898.53|23818.53|10
1733877510000|2024-12-11 00:38:30|23899.37|23819.37|23901.44|23821.44|23902.42|23822.42|23899.37|23819.37|10
1733877520000|2024-12-11 00:38:40|23901.37|23821.37|23895.34|23815.34|23901.37|23821.37|23894.66|23814.66|10
1733877530000|2024-12-11 00:38:50|23894.94|23814.94|23891.88|23811.88|23894.94|23814.94|23891.88|23811.88|9
1733877540000|2024-12-11 00:39:00|23886.26|23806.26|23887.09|23807.09|23888.92|23808.92|23885.95|23805.95|10
1733877550000|2024-12-11 00:39:10|23886.99|23806.99|23886.22|23806.22|23889.37|23809.37|23886.07|23806.07|10
1733877560000|2024-12-11 00:39:20|23886.65|23806.65|23882.54|23802.54|23886.65|23806.65|23882.54|23802.54|10
1733877570000|2024-12-11 00:39:30|23882.07|23802.07|23874.8|23794.8|23882.07|23802.07|23874.8|23794.8|10
1733877580000|2024-12-11 00:39:40|23874.71|23794.71|23875.01|23795.01|23875.02|23795.02|23872.97|23792.97|10
1733877590000|2024-12-11 00:39:50|23875.15|23795.15|23872.58|23792.58|23875.15|23795.15|23872.53|23792.53|10
1733877600000|2024-12-11 00:40:00|23872.42|23792.42|23874|23794|23874.96|23794.96|23871.45|23791.45|10
1733877610000|2024-12-11 00:40:10|23874.87|23794.87|23881.09|23801.09|23882.07|23802.07|23874.87|23794.87|10
1733877620000|2024-12-11 00:40:20|23881.84|23801.84|23874.41|23794.41|23881.9|23801.9|23874.41|23794.41|10
1733877630000|2024-12-11 00:40:30|23873.44|23793.44|23863.05|23783.05|23873.44|23793.44|23863.05|23783.05|10
1733877640000|2024-12-11 00:40:40|23861.22|23781.22|23854.16|23774.16|23861.89|23781.89|23854.16|23774.16|10
1733877650000|2024-12-11 00:40:50|23853.31|23773.31|23851.93|23771.93|23853.31|23773.31|23851.2|23771.2|10
1733877660000|2024-12-11 00:41:00|23849.04|23769.04|23848.56|23768.56|23851.76|23771.76|23847.83|23767.83|10
1733877670000|2024-12-11 00:41:10|23848.14|23768.14|23841.99|23761.99|23848.14|23768.14|23841.99|23761.99|10
1733877680000|2024-12-11 00:41:20|23840.16|23760.16|23839.64|23759.64|23840.16|23760.16|23839.33|23759.33|9
1733877690000|2024-12-11 00:41:30|23839.52|23759.52|23838.56|23758.56|23839.83|23759.83|23837.24|23757.24|10
1733877700000|2024-12-11 00:41:40|23839.42|23759.42|23836.48|23756.48|23840.08|23760.08|23836.48|23756.48|9
1733877710000|2024-12-11 00:41:50|23835.92|23755.92|23833.27|23753.27|23836.7|23756.7|23833.27|23753.27|10
1733877720000|2024-12-11 00:42:00|23832.41|23752.41|23828.97|23748.97|23832.41|23752.41|23828.36|23748.36|10
1733877730000|2024-12-11 00:42:10|23829.09|23749.09|23821.2|23741.2|23829.11|23749.11|23821.2|23741.2|10
1733877740000|2024-12-11 00:42:20|23819.51|23739.51|23821.9|23741.9|23822.84|23742.84|23816.93|23736.93|10
1733877750000|2024-12-11 00:42:30|23823.24|23743.24|23826.83|23746.83|23827.41|23747.41|23823.24|23743.24|9
1733877760000|2024-12-11 00:42:40|23828.49|23748.49|23825.52|23745.52|23828.49|23748.49|23824.89|23744.89|10
1733877770000|2024-12-11 00:42:50|23827.48|23747.48|23831.73|23751.73|23833.67|23753.67|23827.48|23747.48|10
1733877780000|2024-12-11 00:43:00|23830.63|23750.63|23821.77|23741.77|23830.63|23750.63|23821.77|23741.77|10
1733877790000|2024-12-11 00:43:10|23820.49|23740.49|23817.06|23737.06|23820.9|23740.9|23817.06|23737.06|10
1733877800000|2024-12-11 00:43:20|23816.77|23736.77|23808.16|23728.16|23817.81|23737.81|23808.16|23728.16|10
1733877810000|2024-12-11 00:43:30|23807.42|23727.42|23805.93|23725.93|23807.42|23727.42|23805.93|23725.93|10
1733877820000|2024-12-11 00:43:40|23806.03|23726.03|23799.55|23719.55|23806.03|23726.03|23799.27|23719.27|10
1733877830000|2024-12-11 00:43:50|23800.43|23720.43|23786.68|23706.68|23800.43|23720.43|23786.68|23706.68|10
1733877840000|2024-12-11 00:44:00|23786.66|23706.66|23792.36|23712.36|23792.36|23712.36|23786.66|23706.66|10
1733877850000|2024-12-11 00:44:10|23792.42|23712.42|23783.4|23703.4|23792.42|23712.42|23783.4|23703.4|10
1733877860000|2024-12-11 00:44:20|23781.32|23701.32|23773.25|23693.25|23781.32|23701.32|23772.08|23692.08|10
1733877870000|2024-12-11 00:44:30|23771.85|23691.85|23775.97|23695.97|23775.97|23695.97|23771.48|23691.48|10
1733877880000|2024-12-11 00:44:40|23777.59|23697.59|23774.56|23694.56|23777.59|23697.59|23774.42|23694.42|9
1733877890000|2024-12-11 00:44:50|23774.6|23694.6|23774.99|23694.99|23775.77|23695.77|23773.58|23693.58|9
1733877900000|2024-12-11 00:45:00|23774.11|23694.11|23784.18|23704.18|23784.18|23704.18|23774.09|23694.09|10
1733877910000|2024-12-11 00:45:10|23786.13|23706.13|23798.74|23718.74|23798.74|23718.74|23786.13|23706.13|10
1733877920000|2024-12-11 00:45:20|23798.85|23718.85|23803.15|23723.15|23807.1|23727.1|23798.85|23718.85|10
1733877930000|2024-12-11 00:45:30|23803.55|23723.55|23796.9|23716.9|23803.55|23723.55|23796.9|23716.9|10
1733877940000|2024-12-11 00:45:40|23795.18|23715.18|23793.6|23713.6|23795.75|23715.75|23791.75|23711.75|10
1733877950000|2024-12-11 00:45:50|23794.3|23714.3|23790.93|23710.93|23796.85|23716.85|23790.67|23710.67|10
1733877960000|2024-12-11 00:46:00|23790.57|23710.57|23781.71|23701.71|23790.57|23710.57|23781.71|23701.71|10
1733877970000|2024-12-11 00:46:10|23781.14|23701.14|23775.95|23695.95|23783.75|23703.75|23775.95|23695.95|9
1733877980000|2024-12-11 00:46:20|23773.92|23693.92|23769.14|23689.14|23773.92|23693.92|23768.5|23688.5|9
1733877990000|2024-12-11 00:46:30|23769.04|23689.04|23778.49|23698.49|23778.49|23698.49|23769.04|23689.04|10
1733878000000|2024-12-11 00:46:40|23779.27|23699.27|23786.51|23706.51|23786.51|23706.51|23779.27|23699.27|10
1733878010000|2024-12-11 00:46:50|23787.23|23707.23|23792.53|23712.53|23792.53|23712.53|23787.23|23707.23|10
1733878020000|2024-12-11 00:47:00|23793.47|23713.47|23810.31|23730.31|23810.32|23730.32|23793.47|23713.47|10
1733878030000|2024-12-11 00:47:10|23810.41|23730.41|23808.24|23728.24|23810.41|23730.41|23805.21|23725.21|10
1733878040000|2024-12-11 00:47:20|23806.43|23726.43|23810.13|23730.13|23810.13|23730.13|23804.77|23724.77|10
1733878050000|2024-12-11 00:47:30|23810.39|23730.39|23822.51|23742.51|23822.51|23742.51|23810.39|23730.39|10
1733878060000|2024-12-11 00:47:40|23824.47|23744.47|23824.82|23744.82|23828.36|23748.36|23824.12|23744.12|10
1733878070000|2024-12-11 00:47:50|23826.17|23746.17|23833.01|23753.01|23833.01|23753.01|23825.83|23745.83|10
1733878080000|2024-12-11 00:48:00|23834.16|23754.16|23836.05|23756.05|23836.77|23756.77|23834.16|23754.16|10
1733878090000|2024-12-11 00:48:10|23837.6|23757.6|23843.45|23763.45|23843.56|23763.56|23835.98|23755.98|10
1733878100000|2024-12-11 00:48:20|23843.66|23763.66|23849.48|23769.48|23849.48|23769.48|23843.66|23763.66|10
1733878110000|2024-12-11 00:48:30|23849.89|23769.89|23862.44|23782.44|23862.44|23782.44|23849.89|23769.89|10
1733878120000|2024-12-11 00:48:40|23864.19|23784.19|23865.22|23785.22|23865.22|23785.22|23862.71|23782.71|10
1733878130000|2024-12-11 00:48:50|23867.25|23787.25|23878.1|23798.1|23878.1|23798.1|23867.25|23787.25|10
1733878140000|2024-12-11 00:49:00|23878.23|23798.23|23882.96|23802.96|23888.23|23808.23|23878.23|23798.23|10
1733878150000|2024-12-11 00:49:10|23882.69|23802.69|23878.41|23798.41|23882.69|23802.69|23878.41|23798.41|10
1733878160000|2024-12-11 00:49:20|23877.68|23797.68|23870.56|23790.56|23877.68|23797.68|23870.56|23790.56|10
1733878170000|2024-12-11 00:49:30|23868.32|23788.32|23868.14|23788.14|23868.95|23788.95|23866.36|23786.36|10
1733878180000|2024-12-11 00:49:40|23867.92|23787.92|23866.21|23786.21|23869.23|23789.23|23865.82|23785.82|10
1733878190000|2024-12-11 00:49:50|23866.48|23786.48|23860.34|23780.34|23866.48|23786.48|23860.34|23780.34|10
1733878200000|2024-12-11 00:50:00|23856.31|23776.31|23859.1|23779.1|23859.7|23779.7|23854.28|23774.28|10
1733878210000|2024-12-11 00:50:10|23859.57|23779.57|23858.99|23778.99|23861.81|23781.81|23858.99|23778.99|10
1733878220000|2024-12-11 00:50:20|23857.81|23777.81|23852.51|23772.51|23857.81|23777.81|23852.51|23772.51|10
1733878230000|2024-12-11 00:50:30|23852.98|23772.98|23856.07|23776.07|23856.07|23776.07|23852.98|23772.98|10
1733878240000|2024-12-11 00:50:40|23856.33|23776.33|23862.37|23782.37|23862.96|23782.96|23855.06|23775.06|10
1733878250000|2024-12-11 00:50:50|23862.08|23782.08|23864.32|23784.32|23864.37|23784.37|23862.08|23782.08|10
1733878260000|2024-12-11 00:51:00|23864.95|23784.95|23868.25|23788.25|23870.84|23790.84|23864.95|23784.95|10
1733878270000|2024-12-11 00:51:10|23867.84|23787.84|23881.33|23801.33|23881.33|23801.33|23867.84|23787.84|10
1733878280000|2024-12-11 00:51:20|23882.15|23802.15|23893.56|23813.56|23893.56|23813.56|23882.09|23802.09|10
1733878290000|2024-12-11 00:51:30|23892.79|23812.79|23892.9|23812.9|23895.34|23815.34|23892.16|23812.16|10
1733878300000|2024-12-11 00:51:40|23892.66|23812.66|23894.91|23814.91|23894.98|23814.98|23891.09|23811.09|10
1733878310000|2024-12-11 00:51:50|23895.53|23815.53|23898.25|23818.25|23898.25|23818.25|23895.24|23815.24|10
1733878320000|2024-12-11 00:52:00|23902.94|23822.94|23907.71|23827.71|23907.71|23827.71|23902.78|23822.78|10
1733878330000|2024-12-11 00:52:10|23908.82|23828.82|23907.65|23827.65|23909.69|23829.69|23907.65|23827.65|10
1733878340000|2024-12-11 00:52:20|23906.29|23826.29|23907.92|23827.92|23907.92|23827.92|23905.5|23825.5|10
1733878350000|2024-12-11 00:52:30|23907.98|23827.98|23911.03|23831.03|23911.03|23831.03|23907.3|23827.3|10
1733878360000|2024-12-11 00:52:40|23912.47|23832.47|23921.2|23841.2|23921.2|23841.2|23912.47|23832.47|10
1733878370000|2024-12-11 00:52:50|23921.37|23841.37|23923.26|23843.26|23923.45|23843.45|23920.19|23840.19|10
1733878380000|2024-12-11 00:53:00|23923.23|23843.23|23933.62|23853.62|23933.62|23853.62|23923.23|23843.23|10
1733878390000|2024-12-11 00:53:10|23934.72|23854.72|23945.04|23865.04|23945.04|23865.04|23934.72|23854.72|10
1733878400000|2024-12-11 00:53:20|23946.24|23866.24|23969.77|23889.77|23969.77|23889.77|23946.24|23866.24|10
1733878410000|2024-12-11 00:53:30|23970.74|23890.74|23984.6|23904.6|23985.37|23905.37|23970.74|23890.74|10
1733878420000|2024-12-11 00:53:40|23985.31|23905.31|23981.37|23901.37|23985.31|23905.31|23980.35|23900.35|10
1733878430000|2024-12-11 00:53:50|23979|23899|23976.38|23896.38|23979.13|23899.13|23976.38|23896.38|10
1733878440000|2024-12-11 00:54:00|23974.22|23894.22|23968.19|23888.19|23974.22|23894.22|23968.19|23888.19|10
1733878450000|2024-12-11 00:54:10|23968.07|23888.07|23965.25|23885.25|23970.15|23890.15|23965.25|23885.25|10
1733878460000|2024-12-11 00:54:20|23963.63|23883.63|23965.14|23885.14|23965.46|23885.46|23963.63|23883.63|10
1733878470000|2024-12-11 00:54:30|23964.62|23884.62|23961.98|23881.98|23965.05|23885.05|23961.63|23881.63|9
1733878480000|2024-12-11 00:54:40|23962.38|23882.38|23958.22|23878.22|23962.38|23882.38|23958.22|23878.22|10
1733878490000|2024-12-11 00:54:50|23957.47|23877.47|23960.9|23880.9|23960.9|23880.9|23957.35|23877.35|10
1733878500000|2024-12-11 00:55:00|23960.98|23880.98|23971.93|23891.93|23971.93|23891.93|23960.78|23880.78|10
1733878510000|2024-12-11 00:55:10|23973.54|23893.54|23976.37|23896.37|23977.49|23897.49|23973.44|23893.44|10
1733878520000|2024-12-11 00:55:20|23976.45|23896.45|23979.46|23899.46|23979.46|23899.46|23976.45|23896.45|10
1733878530000|2024-12-11 00:55:30|23980.69|23900.69|23987.39|23907.39|23987.39|23907.39|23980.46|23900.46|10
1733878540000|2024-12-11 00:55:40|23988.07|23908.07|23997.28|23917.28|23997.28|23917.28|23987.25|23907.25|10
1733878550000|2024-12-11 00:55:50|23997.77|23917.77|23999.81|23919.81|24000.95|23920.95|23997.01|23917.01|10
1733878560000|2024-12-11 00:56:00|23998.64|23918.64|24005.16|23925.16|24005.52|23925.52|23997.53|23917.53|10
1733878570000|2024-12-11 00:56:10|24005.12|23925.12|24002.31|23922.31|24007.19|23927.19|24002.31|23922.31|10
1733878580000|2024-12-11 00:56:20|24004.44|23924.44|24001.19|23921.19|24005.13|23925.13|24001.19|23921.19|10
1733878590000|2024-12-11 00:56:30|24002.12|23922.12|24003.18|23923.18|24003.18|23923.18|24000.58|23920.58|10
1733878600000|2024-12-11 00:56:40|24003.16|23923.16|24002.99|23922.99|24003.19|23923.19|24002.06|23922.06|10
1733878610000|2024-12-11 00:56:50|24003.17|23923.17|24005.96|23925.96|24006.42|23926.42|24003.17|23923.17|10
1733878620000|2024-12-11 00:57:00|24006.02|23926.02|24008.71|23928.71|24008.71|23928.71|24006.02|23926.02|10
1733878630000|2024-12-11 00:57:10|24008.88|23928.88|24008.39|23928.39|24009.51|23929.51|24007.7|23927.7|10
1733878640000|2024-12-11 00:57:20|24006.74|23926.74|23999.57|23919.57|24006.74|23926.74|23999.57|23919.57|10
1733878650000|2024-12-11 00:57:30|23998.96|23918.96|23994.59|23914.59|23998.96|23918.96|23994.59|23914.59|10
1733878660000|2024-12-11 00:57:40|23993.43|23913.43|23988.79|23908.79|23994.13|23914.13|23988.79|23908.79|10
1733878670000|2024-12-11 00:57:50|23987.3|23907.3|23983.62|23903.62|23987.3|23907.3|23983.62|23903.62|10
1733878680000|2024-12-11 00:58:00|23983.5|23903.5|23981.58|23901.58|23984.06|23904.06|23981.58|23901.58|10
1733878690000|2024-12-11 00:58:10|23980.88|23900.88|23973.76|23893.76|23981.48|23901.48|23973.76|23893.76|10
1733878700000|2024-12-11 00:58:20|23974.32|23894.32|23970.03|23890.03|23974.73|23894.73|23968.83|23888.83|10
1733878710000|2024-12-11 00:58:30|23970.19|23890.19|23968.83|23888.83|23970.58|23890.58|23968.83|23888.83|10
1733878720000|2024-12-11 00:58:40|23968.86|23888.86|23964.83|23884.83|23969.6|23889.6|23964.83|23884.83|10
1733878730000|2024-12-11 00:58:50|23963.63|23883.63|23964.22|23884.22|23964.3|23884.3|23963.55|23883.55|9
1733878740000|2024-12-11 00:59:00|23964.23|23884.23|23966.87|23886.87|23967.67|23887.67|23964.23|23884.23|9
1733878750000|2024-12-11 00:59:10|23967.25|23887.25|23969.35|23889.35|23969.35|23889.35|23966.36|23886.36|10
1733878760000|2024-12-11 00:59:20|23969.93|23889.93|23966.54|23886.54|23970.05|23890.05|23966.54|23886.54|10
1733878770000|2024-12-11 00:59:30|23965.91|23885.91|23968|23888|23968|23888|23965.91|23885.91|10
1733878780000|2024-12-11 00:59:40|23968.91|23888.91|23968.66|23888.66|23970.02|23890.02|23968.66|23888.66|10
1733878790000|2024-12-11 00:59:50|23969.17|23889.17|23972.38|23892.38|23972.38|23892.38|23969.17|23889.17|10
1733878800000|2024-12-11 01:00:00|23972.76|23892.76|23972.97|23892.97|23973.91|23893.91|23972.26|23892.26|10
1733878810000|2024-12-11 01:00:10|23973.02|23893.02|23969.54|23889.54|23973.8|23893.8|23969.54|23889.54|10
1733878820000|2024-12-11 01:00:20|23969.11|23889.11|23960.09|23880.09|23969.11|23889.11|23960.09|23880.09|10
1733878830000|2024-12-11 01:00:30|23960.74|23880.74|23963.56|23883.56|23963.56|23883.56|23960.74|23880.74|10
1733878840000|2024-12-11 01:00:40|23963.86|23883.86|23960.11|23880.11|23964.79|23884.79|23960.11|23880.11|10
1733878850000|2024-12-11 01:00:50|23960.09|23880.09|23958.51|23878.51|23960.09|23880.09|23958.05|23878.05|10
1733878860000|2024-12-11 01:01:00|23958.58|23878.58|23947.22|23867.22|23958.58|23878.58|23947.22|23867.22|10
1733878870000|2024-12-11 01:01:10|23946.53|23866.53|23937.76|23857.76|23946.53|23866.53|23937.76|23857.76|10
1733878880000|2024-12-11 01:01:20|23938|23858|23942.56|23862.56|23943.28|23863.28|23938|23858|10
1733878890000|2024-12-11 01:01:30|23941.39|23861.39|23922.54|23842.54|23941.39|23861.39|23922.54|23842.54|10
1733878900000|2024-12-11 01:01:40|23920.7|23840.7|23912.42|23832.42|23920.7|23840.7|23912.42|23832.42|10
1733878910000|2024-12-11 01:01:50|23910.81|23830.81|23894.99|23814.99|23910.81|23830.81|23894.99|23814.99|10
1733878920000|2024-12-11 01:02:00|23895.01|23815.01|23890.16|23810.16|23895.01|23815.01|23889.62|23809.62|10
1733878930000|2024-12-11 01:02:10|23890.6|23810.6|23902.96|23822.96|23902.96|23822.96|23890.6|23810.6|10
1733878940000|2024-12-11 01:02:20|23903.08|23823.08|23895.86|23815.86|23904.8|23824.8|23895.86|23815.86|10
1733878950000|2024-12-11 01:02:30|23894.17|23814.17|23885.3|23805.3|23894.17|23814.17|23885.3|23805.3|10
1733878960000|2024-12-11 01:02:40|23883.23|23803.23|23870.66|23790.66|23883.23|23803.23|23870.66|23790.66|10
1733878970000|2024-12-11 01:02:50|23869.78|23789.78|23855.11|23775.11|23869.78|23789.78|23855.11|23775.11|10
1733878980000|2024-12-11 01:03:00|23853.88|23773.88|23851.64|23771.64|23853.88|23773.88|23851.41|23771.41|10
1733878990000|2024-12-11 01:03:10|23852.25|23772.25|23851.63|23771.63|23854.69|23774.69|23851.55|23771.55|9
1733879000000|2024-12-11 01:03:20|23851.26|23771.26|23846.95|23766.95|23852.21|23772.21|23844.49|23764.49|10
1733879010000|2024-12-11 01:03:30|23846.31|23766.31|23848.22|23768.22|23848.22|23768.22|23846.06|23766.06|9
1733879020000|2024-12-11 01:03:40|23847.73|23767.73|23844.36|23764.36|23848|23768|23844.11|23764.11|10
1733879030000|2024-12-11 01:03:50|23844.27|23764.27|23854.41|23774.41|23854.41|23774.41|23843.65|23763.65|10
1733879040000|2024-12-11 01:04:00|23855.83|23775.83|23853.49|23773.49|23857.4|23777.4|23852.47|23772.47|10
1733879050000|2024-12-11 01:04:10|23852.74|23772.74|23866.9|23786.9|23866.9|23786.9|23852.74|23772.74|10
1733879060000|2024-12-11 01:04:20|23868.6|23788.6|23867.74|23787.74|23868.85|23788.85|23865.44|23785.44|10
1733879070000|2024-12-11 01:04:30|23868.74|23788.74|23882.48|23802.48|23882.48|23802.48|23868.74|23788.74|10
1733879080000|2024-12-11 01:04:40|23882.61|23802.61|23888.18|23808.18|23888.92|23808.92|23882.61|23802.61|10
1733879090000|2024-12-11 01:04:50|23887.88|23807.88|23878.91|23798.91|23887.88|23807.88|23878.75|23798.75|10
1733879100000|2024-12-11 01:05:00|23879.68|23799.68|23877.54|23797.54|23879.86|23799.86|23877.54|23797.54|10
1733879110000|2024-12-11 01:05:10|23878.36|23798.36|23871.47|23791.47|23878.36|23798.36|23870.38|23790.38|10
1733879120000|2024-12-11 01:05:20|23871.83|23791.83|23868.91|23788.91|23872.22|23792.22|23868.91|23788.91|10
1733879130000|2024-12-11 01:05:30|23871.42|23791.42|23880.89|23800.89|23880.89|23800.89|23871.42|23791.42|10
1733879140000|2024-12-11 01:05:40|23881.81|23801.81|23885.18|23805.18|23885.18|23805.18|23881.81|23801.81|10
1733879150000|2024-12-11 01:05:50|23887.23|23807.23|23894.21|23814.21|23894.21|23814.21|23887.23|23807.23|10
1733879160000|2024-12-11 01:06:00|23894.56|23814.56|23904.08|23824.08|23904.08|23824.08|23894.56|23814.56|10
1733879170000|2024-12-11 01:06:10|23903.35|23823.35|23904.43|23824.43|23904.43|23824.43|23900.61|23820.61|9
1733879180000|2024-12-11 01:06:20|23906.03|23826.03|23906.52|23826.52|23907.22|23827.22|23900.78|23820.78|10
1733879190000|2024-12-11 01:06:30|23906.33|23826.33|23908.79|23828.79|23908.79|23828.79|23906.24|23826.24|10
1733879200000|2024-12-11 01:06:40|23910.4|23830.4|23922.3|23842.3|23922.3|23842.3|23910.4|23830.4|9
1733879210000|2024-12-11 01:06:50|23923.41|23843.41|23934.81|23854.81|23935.86|23855.86|23923.41|23843.41|10
1733879220000|2024-12-11 01:07:00|23935.16|23855.16|23940.2|23860.2|23942.17|23862.17|23935.16|23855.16|10
1733879230000|2024-12-11 01:07:10|23938.52|23858.52|23932.94|23852.94|23938.52|23858.52|23932.94|23852.94|10
1733879240000|2024-12-11 01:07:20|23932.76|23852.76|23934.52|23854.52|23935.51|23855.51|23932.76|23852.76|10
1733879250000|2024-12-11 01:07:30|23933.96|23853.96|23926.92|23846.92|23934.63|23854.63|23926.92|23846.92|10
1733879260000|2024-12-11 01:07:40|23927.31|23847.31|23923.27|23843.27|23927.87|23847.87|23923.27|23843.27|10
1733879270000|2024-12-11 01:07:50|23923.38|23843.38|23923.98|23843.98|23926.08|23846.08|23923.13|23843.13|10
1733879280000|2024-12-11 01:08:00|23925|23845|23928.01|23848.01|23931.38|23851.38|23925|23845|10
1733879290000|2024-12-11 01:08:10|23926.37|23846.37|23924.45|23844.45|23926.37|23846.37|23923.75|23843.75|10
1733879300000|2024-12-11 01:08:20|23925.23|23845.23|23925.39|23845.39|23927.1|23847.1|23925.02|23845.02|10
1733879310000|2024-12-11 01:08:30|23924.73|23844.73|23907.31|23827.31|23924.73|23844.73|23907.31|23827.31|10
1733879320000|2024-12-11 01:08:40|23905.94|23825.94|23888|23808|23905.94|23825.94|23888|23808|10
1733879330000|2024-12-11 01:08:50|23887.82|23807.82|23877.49|23797.49|23887.82|23807.82|23877.49|23797.49|10
1733879340000|2024-12-11 01:09:00|23876.43|23796.43|23878.51|23798.51|23878.51|23798.51|23875.27|23795.27|10
1733879350000|2024-12-11 01:09:10|23879.43|23799.43|23881.62|23801.62|23883.89|23803.89|23879.43|23799.43|10
1733879360000|2024-12-11 01:09:20|23881.81|23801.81|23883.6|23803.6|23884.31|23804.31|23881.56|23801.56|10
1733879370000|2024-12-11 01:09:30|23882.81|23802.81|23871.57|23791.57|23882.81|23802.81|23870.38|23790.38|10
1733879380000|2024-12-11 01:09:40|23869.33|23789.33|23856.62|23776.62|23869.33|23789.33|23855.69|23775.69|10
1733879390000|2024-12-11 01:09:50|23856.85|23776.85|23858.91|23778.91|23859.48|23779.48|23856.85|23776.85|10
1733879400000|2024-12-11 01:10:00|23858.76|23778.76|23852.69|23772.69|23859.15|23779.15|23852.69|23772.69|10
1733879410000|2024-12-11 01:10:10|23855.37|23775.37|23854.82|23774.82|23858.33|23778.33|23854.58|23774.58|9
1733879420000|2024-12-11 01:10:20|23851.81|23771.81|23845.58|23765.58|23851.81|23771.81|23845.58|23765.58|10
1733879430000|2024-12-11 01:10:30|23846.27|23766.27|23842.99|23762.99|23847.05|23767.05|23842.99|23762.99|10
1733879440000|2024-12-11 01:10:40|23842.39|23762.39|23828.32|23748.32|23842.39|23762.39|23828.32|23748.32|10
1733879450000|2024-12-11 01:10:50|23827.09|23747.09|23816.25|23736.25|23827.09|23747.09|23816.25|23736.25|10
1733879460000|2024-12-11 01:11:00|23817.44|23737.44|23816.29|23736.29|23817.98|23737.98|23816.29|23736.29|10
1733879470000|2024-12-11 01:11:10|23814.07|23734.07|23804.83|23724.83|23814.07|23734.07|23804.83|23724.83|10
1733879480000|2024-12-11 01:11:20|23802.65|23722.65|23795.13|23715.13|23802.65|23722.65|23793.43|23713.43|10
1733879490000|2024-12-11 01:11:30|23797.28|23717.28|23795.1|23715.1|23797.43|23717.43|23794.47|23714.47|10
1733879500000|2024-12-11 01:11:40|23794.62|23714.62|23804.36|23724.36|23804.9|23724.9|23794.62|23714.62|10
1733879510000|2024-12-11 01:11:50|23804.47|23724.47|23799.65|23719.65|23804.93|23724.93|23799.65|23719.65|10
1733879520000|2024-12-11 01:12:00|23799.88|23719.88|23803.19|23723.19|23803.19|23723.19|23799.43|23719.43|10
1733879530000|2024-12-11 01:12:10|23806.23|23726.23|23805.13|23725.13|23806.23|23726.23|23803.81|23723.81|10
1733879540000|2024-12-11 01:12:20|23802.73|23722.73|23812.19|23732.19|23812.19|23732.19|23802.71|23722.71|10
1733879550000|2024-12-11 01:12:30|23813.59|23733.59|23820.67|23740.67|23822.16|23742.16|23813.59|23733.59|10
1733879560000|2024-12-11 01:12:40|23820.43|23740.43|23823.8|23743.8|23824.13|23744.13|23820.43|23740.43|10
1733879570000|2024-12-11 01:12:50|23824.47|23744.47|23826.52|23746.52|23827.05|23747.05|23824.47|23744.47|10
1733879580000|2024-12-11 01:13:00|23826.06|23746.06|23832.89|23752.89|23832.89|23752.89|23826.06|23746.06|10
1733879590000|2024-12-11 01:13:10|23836.14|23756.14|23839.12|23759.12|23841.54|23761.54|23834.61|23754.61|10
1733879600000|2024-12-11 01:13:20|23838.64|23758.64|23839.61|23759.61|23840.01|23760.01|23838.64|23758.64|10
1733879610000|2024-12-11 01:13:30|23840.25|23760.25|23845.11|23765.11|23845.11|23765.11|23840.25|23760.25|10
1733879620000|2024-12-11 01:13:40|23846.73|23766.73|23841.81|23761.81|23846.96|23766.96|23840.44|23760.44|10
1733879630000|2024-12-11 01:13:50|23841.63|23761.63|23841.93|23761.93|23842.36|23762.36|23841.12|23761.12|10
1733879640000|2024-12-11 01:14:00|23843.03|23763.03|23842.29|23762.29|23845.65|23765.65|23842.29|23762.29|10
1733879650000|2024-12-11 01:14:10|23841.63|23761.63|23838.75|23758.75|23841.88|23761.88|23836.98|23756.98|10
1733879660000|2024-12-11 01:14:20|23838.46|23758.46|23826.73|23746.73|23838.68|23758.68|23826.73|23746.73|10
1733879670000|2024-12-11 01:14:30|23827.53|23747.53|23832.45|23752.45|23832.62|23752.62|23827.53|23747.53|10
1733879680000|2024-12-11 01:14:40|23834.04|23754.04|23836.31|23756.31|23840.66|23760.66|23834.04|23754.04|9
1733879690000|2024-12-11 01:14:50|23836.19|23756.19|23832.93|23752.93|23836.19|23756.19|23832.93|23752.93|10
1733879700000|2024-12-11 01:15:00|23830.87|23750.87|23829.77|23749.77|23831.32|23751.32|23828.74|23748.74|10
1733879710000|2024-12-11 01:15:10|23830.05|23750.05|23821.1|23741.1|23830.05|23750.05|23819.41|23739.41|10
1733879720000|2024-12-11 01:15:20|23821.82|23741.82|23824.61|23744.61|23825.42|23745.42|23821.82|23741.82|10
1733879730000|2024-12-11 01:15:30|23825.89|23745.89|23820.02|23740.02|23825.89|23745.89|23818.07|23738.07|10
1733879740000|2024-12-11 01:15:40|23821.88|23741.88|23822.84|23742.84|23822.89|23742.89|23819.44|23739.44|10
1733879750000|2024-12-11 01:15:50|23823.28|23743.28|23823.91|23743.91|23828.75|23748.75|23823.28|23743.28|10
1733879760000|2024-12-11 01:16:00|23822.13|23742.13|23819.49|23739.49|23822.13|23742.13|23817.82|23737.82|10
1733879770000|2024-12-11 01:16:10|23820.66|23740.66|23821.1|23741.1|23821.1|23741.1|23817.19|23737.19|10
1733879780000|2024-12-11 01:16:20|23819.87|23739.87|23830.3|23750.3|23830.3|23750.3|23818.79|23738.79|10
1733879790000|2024-12-11 01:16:30|23830.09|23750.09|23835.93|23755.93|23835.93|23755.93|23829.4|23749.4|10
1733879800000|2024-12-11 01:16:40|23839.08|23759.08|23852.8|23772.8|23854.31|23774.31|23839.08|23759.08|10
1733879810000|2024-12-11 01:16:50|23852.5|23772.5|23843.54|23763.54|23852.5|23772.5|23843.54|23763.54|10
1733879820000|2024-12-11 01:17:00|23843.66|23763.66|23847.97|23767.97|23848.17|23768.17|23840.54|23760.54|10
1733879830000|2024-12-11 01:17:10|23849.14|23769.14|23856.71|23776.71|23856.71|23776.71|23849.14|23769.14|10
1733879840000|2024-12-11 01:17:20|23855.98|23775.98|23862.54|23782.54|23862.54|23782.54|23855.98|23775.98|10
1733879850000|2024-12-11 01:17:30|23864.16|23784.16|23859.57|23779.57|23864.16|23784.16|23857.65|23777.65|10
1733879860000|2024-12-11 01:17:40|23859.74|23779.74|23869.15|23789.15|23869.15|23789.15|23858.67|23778.67|10
1733879870000|2024-12-11 01:17:50|23869.67|23789.67|23889.97|23809.97|23890.41|23810.41|23869.67|23789.67|10
1733879880000|2024-12-11 01:18:00|23886.47|23806.47|23887.37|23807.37|23887.37|23807.37|23884.24|23804.24|10
1733879890000|2024-12-11 01:18:10|23889.55|23809.55|23897.97|23817.97|23898.14|23818.14|23889.55|23809.55|10
1733879900000|2024-12-11 01:18:20|23898.35|23818.35|23894.77|23814.77|23902.78|23822.78|23894.52|23814.52|10
1733879910000|2024-12-11 01:18:30|23895.35|23815.35|23893.77|23813.77|23895.76|23815.76|23892.97|23812.97|10
1733879920000|2024-12-11 01:18:40|23894.38|23814.38|23907.48|23827.48|23907.48|23827.48|23894.38|23814.38|10
1733879930000|2024-12-11 01:18:50|23907.98|23827.98|23923.52|23843.52|23923.52|23843.52|23907.98|23827.98|10
1733879940000|2024-12-11 01:19:00|23925.26|23845.26|23931.01|23851.01|23931.01|23851.01|23923.97|23843.97|10
1733879950000|2024-12-11 01:19:10|23931.63|23851.63|23945.21|23865.21|23945.21|23865.21|23931.63|23851.63|10
1733879960000|2024-12-11 01:19:20|23949.72|23869.72|23960.5|23880.5|23960.5|23880.5|23949.72|23869.72|10
1733879970000|2024-12-11 01:19:30|23960.11|23880.11|23954.12|23874.12|23960.3|23880.3|23954.12|23874.12|10
1733879980000|2024-12-11 01:19:40|23953.6|23873.6|23943.33|23863.33|23953.6|23873.6|23943.33|23863.33|10
1733879990000|2024-12-11 01:19:50|23943.23|23863.23|23940.9|23860.9|23943.23|23863.23|23938.95|23858.95|10
1733880000000|2024-12-11 01:20:00|23941.09|23861.09|23939.27|23859.27|23942.26|23862.26|23938.81|23858.81|10
1733880010000|2024-12-11 01:20:10|23939.81|23859.81|23933.37|23853.37|23940.76|23860.76|23933.37|23853.37|10
1733880020000|2024-12-11 01:20:20|23933.69|23853.69|23933.17|23853.17|23934.24|23854.24|23932.18|23852.18|10
1733880030000|2024-12-11 01:20:30|23932.16|23852.16|23922.52|23842.52|23932.16|23852.16|23922.52|23842.52|10
1733880040000|2024-12-11 01:20:40|23922.26|23842.26|23921.49|23841.49|23922.72|23842.72|23920.42|23840.42|10
1733880050000|2024-12-11 01:20:50|23920.89|23840.89|23904.49|23824.49|23921.75|23841.75|23904.22|23824.22|10
1733880060000|2024-12-11 01:21:00|23902.14|23822.14|23907.11|23827.11|23907.8|23827.8|23900.15|23820.15|10
1733880070000|2024-12-11 01:21:10|23906.79|23826.79|23904.13|23824.13|23907.72|23827.72|23903.38|23823.38|10
1733880080000|2024-12-11 01:21:20|23905.25|23825.25|23907.01|23827.01|23907.01|23827.01|23904.99|23824.99|10
1733880090000|2024-12-11 01:21:30|23905.81|23825.81|23891.91|23811.91|23905.81|23825.81|23891.18|23811.18|10
1733880100000|2024-12-11 01:21:40|23890.42|23810.42|23879.02|23799.02|23890.42|23810.42|23879.02|23799.02|10
1733880110000|2024-12-11 01:21:50|23876.96|23796.96|23863.78|23783.78|23876.96|23796.96|23863.78|23783.78|10
1733880120000|2024-12-11 01:22:00|23863.21|23783.21|23863.51|23783.51|23863.74|23783.74|23862.22|23782.22|10
1733880130000|2024-12-11 01:22:10|23864.14|23784.14|23864.98|23784.98|23864.98|23784.98|23862.09|23782.09|10
1733880140000|2024-12-11 01:22:20|23865.27|23785.27|23858.96|23778.96|23865.27|23785.27|23858.96|23778.96|10
1733880150000|2024-12-11 01:22:30|23857.52|23777.52|23856.47|23776.47|23857.52|23777.52|23855.52|23775.52|10
1733880160000|2024-12-11 01:22:40|23855.95|23775.95|23855.95|23775.95|23857.73|23777.73|23855.21|23775.21|10
1733880170000|2024-12-11 01:22:50|23855.76|23775.76|23845.05|23765.05|23855.94|23775.94|23845.05|23765.05|10
1733880180000|2024-12-11 01:23:00|23844.43|23764.43|23834.09|23754.09|23846.2|23766.2|23834.09|23754.09|10
1733880190000|2024-12-11 01:23:10|23832.15|23752.15|23819.11|23739.11|23832.15|23752.15|23819.11|23739.11|10
1733880200000|2024-12-11 01:23:20|23818.31|23738.31|23807.9|23727.9|23818.31|23738.31|23807.9|23727.9|10
1733880210000|2024-12-11 01:23:30|23806.04|23726.04|23793.98|23713.98|23806.04|23726.04|23793.98|23713.98|10
1733880220000|2024-12-11 01:23:40|23793.68|23713.68|23782.42|23702.42|23793.68|23713.68|23782.42|23702.42|10
1733880230000|2024-12-11 01:23:50|23781.82|23701.82|23779.85|23699.85|23781.85|23701.85|23779.73|23699.73|10
1733880240000|2024-12-11 01:24:00|23780.17|23700.17|23781.86|23701.86|23783.21|23703.21|23780.17|23700.17|10
1733880250000|2024-12-11 01:24:10|23781.98|23701.98|23791.25|23711.25|23791.25|23711.25|23781.23|23701.23|9
1733880260000|2024-12-11 01:24:20|23793.14|23713.14|23791.75|23711.75|23794.73|23714.73|23791.75|23711.75|10
1733880270000|2024-12-11 01:24:30|23790.15|23710.15|23790.66|23710.66|23792.28|23712.28|23789.97|23709.97|10
1733880280000|2024-12-11 01:24:40|23792.22|23712.22|23789.23|23709.23|23792.97|23712.97|23788.87|23708.87|10
1733880290000|2024-12-11 01:24:50|23788.63|23708.63|23781.57|23701.57|23788.63|23708.63|23781.57|23701.57|10
1733880300000|2024-12-11 01:25:00|23780.2|23700.2|23791.72|23711.72|23791.72|23711.72|23780.2|23700.2|10
1733880310000|2024-12-11 01:25:10|23793.62|23713.62|23791.46|23711.46|23793.8|23713.8|23791.46|23711.46|10
1733880320000|2024-12-11 01:25:20|23792.19|23712.19|23785.3|23705.3|23792.19|23712.19|23785.3|23705.3|10
1733880330000|2024-12-11 01:25:30|23783.84|23703.84|23776.02|23696.02|23783.84|23703.84|23775.53|23695.53|10
1733880340000|2024-12-11 01:25:40|23777.24|23697.24|23770.64|23690.64|23777.32|23697.32|23770.64|23690.64|10
1733880350000|2024-12-11 01:25:50|23767.58|23687.58|23753.34|23673.34|23767.58|23687.58|23753.34|23673.34|10
1733880360000|2024-12-11 01:26:00|23752.43|23672.43|23728.28|23648.28|23752.43|23672.43|23728.28|23648.28|10
1733880370000|2024-12-11 01:26:10|23727.08|23647.08|23710.72|23630.72|23727.08|23647.08|23710.08|23630.08|10
1733880380000|2024-12-11 01:26:20|23710.35|23630.35|23700.39|23620.39|23711.99|23631.99|23700.39|23620.39|10
1733880390000|2024-12-11 01:26:30|23701.27|23621.27|23698.11|23618.11|23701.63|23621.63|23698.11|23618.11|10
1733880400000|2024-12-11 01:26:40|23695.63|23615.63|23690.92|23610.92|23695.63|23615.63|23690.92|23610.92|10
1733880410000|2024-12-11 01:26:50|23695.46|23615.46|23692.71|23612.71|23697.88|23617.88|23692.71|23612.71|10
1733880420000|2024-12-11 01:27:00|23691.54|23611.54|23691.31|23611.31|23693.28|23613.28|23690.51|23610.51|10
1733880430000|2024-12-11 01:27:10|23691.92|23611.92|23695.01|23615.01|23695.01|23615.01|23691.14|23611.14|10
1733880440000|2024-12-11 01:27:20|23693.1|23613.1|23687.96|23607.96|23693.1|23613.1|23687.96|23607.96|10
1733880450000|2024-12-11 01:27:30|23689.5|23609.5|23685.07|23605.07|23689.59|23609.59|23685.07|23605.07|10
1733880460000|2024-12-11 01:27:40|23683.42|23603.42|23682.15|23602.15|23683.42|23603.42|23680.85|23600.85|10
1733880470000|2024-12-11 01:27:50|23682.81|23602.81|23680.66|23600.66|23684.47|23604.47|23680.66|23600.66|10
1733880480000|2024-12-11 01:28:00|23677.99|23597.99|23683.06|23603.06|23683.06|23603.06|23674.49|23594.49|10
1733880490000|2024-12-11 01:28:10|23683.88|23603.88|23681.12|23601.12|23684.73|23604.73|23681.12|23601.12|10
1733880500000|2024-12-11 01:28:20|23681.31|23601.31|23679.76|23599.76|23681.31|23601.31|23672.29|23592.29|10
1733880510000|2024-12-11 01:28:30|23679.04|23599.04|23675.7|23595.7|23679.3|23599.3|23675.43|23595.43|10
1733880520000|2024-12-11 01:28:40|23676.23|23596.23|23680.2|23600.2|23680.98|23600.98|23676.23|23596.23|10
1733880530000|2024-12-11 01:28:50|23682.98|23602.98|23678.06|23598.06|23682.98|23602.98|23678.06|23598.06|10
1733880540000|2024-12-11 01:29:00|23679.13|23599.13|23675.4|23595.4|23679.21|23599.21|23675.4|23595.4|9
1733880550000|2024-12-11 01:29:10|23675.79|23595.79|23671.18|23591.18|23676.99|23596.99|23671.18|23591.18|10
1733880560000|2024-12-11 01:29:20|23669.83|23589.83|23662.11|23582.11|23670.17|23590.17|23662.11|23582.11|10
1733880570000|2024-12-11 01:29:30|23659.57|23579.57|23641.02|23561.02|23659.57|23579.57|23640.93|23560.93|10
1733880580000|2024-12-11 01:29:40|23639.14|23559.14|23638.87|23558.87|23640.36|23560.36|23637.99|23557.99|10
1733880590000|2024-12-11 01:29:50|23640.03|23560.03|23639.06|23559.06|23641.95|23561.95|23638.85|23558.85|10
1733880600000|2024-12-11 01:30:00|23639.36|23559.36|23639.9|23559.9|23640.82|23560.82|23638.48|23558.48|10
1733880610000|2024-12-11 01:30:10|23640.67|23560.67|23647.1|23567.1|23647.1|23567.1|23638.99|23558.99|10
1733880620000|2024-12-11 01:30:20|23647.85|23567.85|23651.52|23571.52|23653.78|23573.78|23647.85|23567.85|10
1733880630000|2024-12-11 01:30:30|23654|23574|23660.47|23580.47|23660.47|23580.47|23654|23574|10
1733880640000|2024-12-11 01:30:40|23662.04|23582.04|23678.33|23598.33|23678.33|23598.33|23661.9|23581.9|10
1733880650000|2024-12-11 01:30:50|23679.78|23599.78|23683.22|23603.22|23683.22|23603.22|23677.7|23597.7|10
1733880660000|2024-12-11 01:31:00|23684.63|23604.63|23683.55|23603.55|23686.42|23606.42|23683.5|23603.5|10
1733880670000|2024-12-11 01:31:10|23683.97|23603.97|23690.13|23610.13|23690.13|23610.13|23683.97|23603.97|10
1733880680000|2024-12-11 01:31:20|23691.31|23611.31|23690.38|23610.38|23692.01|23612.01|23688.45|23608.45|10
1733880690000|2024-12-11 01:31:30|23691.03|23611.03|23689.96|23609.96|23691.03|23611.03|23686.61|23606.61|10
1733880700000|2024-12-11 01:31:40|23689.57|23609.57|23685.21|23605.21|23689.57|23609.57|23685.03|23605.03|10
1733880710000|2024-12-11 01:31:50|23682.43|23602.43|23683.25|23603.25|23685.39|23605.39|23682.43|23602.43|10
1733880720000|2024-12-11 01:32:00|23681.99|23601.99|23688.1|23608.1|23689.72|23609.72|23681.84|23601.84|10
1733880730000|2024-12-11 01:32:10|23686.21|23606.21|23685.66|23605.66|23688.2|23608.2|23685.09|23605.09|10
1733880740000|2024-12-11 01:32:20|23685.52|23605.52|23682.68|23602.68|23686.39|23606.39|23682.05|23602.05|10
1733880750000|2024-12-11 01:32:30|23683|23603|23690.81|23610.81|23690.81|23610.81|23683|23603|10
1733880760000|2024-12-11 01:32:40|23690.89|23610.89|23695.22|23615.22|23697.36|23617.36|23690.89|23610.89|9
1733880770000|2024-12-11 01:32:50|23696.15|23616.15|23697.9|23617.9|23698.28|23618.28|23695.72|23615.72|10
1733880780000|2024-12-11 01:33:00|23698.97|23618.97|23711.4|23631.4|23711.4|23631.4|23698.97|23618.97|9
1733880790000|2024-12-11 01:33:10|23714.15|23634.15|23717.29|23637.29|23717.29|23637.29|23714.09|23634.09|10
1733880800000|2024-12-11 01:33:20|23718.88|23638.88|23723.72|23643.72|23723.72|23643.72|23718.88|23638.88|10
1733880810000|2024-12-11 01:33:30|23724.12|23644.12|23723.97|23643.97|23725.1|23645.1|23723.97|23643.97|10
1733880820000|2024-12-11 01:33:40|23723.46|23643.46|23723.51|23643.51|23723.71|23643.71|23718.7|23638.7|10
1733880830000|2024-12-11 01:33:50|23723.27|23643.27|23728.06|23648.06|23728.06|23648.06|23723.2|23643.2|10
1733880840000|2024-12-11 01:34:00|23728.03|23648.03|23727.91|23647.91|23730.93|23650.93|23727.14|23647.14|10
1733880850000|2024-12-11 01:34:10|23726.91|23646.91|23734.16|23654.16|23734.16|23654.16|23726.91|23646.91|10
1733880860000|2024-12-11 01:34:20|23733.64|23653.64|23725.47|23645.47|23733.64|23653.64|23725.47|23645.47|10
1733880870000|2024-12-11 01:34:30|23725.15|23645.15|23731.6|23651.6|23731.6|23651.6|23724.06|23644.06|10
1733880880000|2024-12-11 01:34:40|23734.64|23654.64|23732.75|23652.75|23737.79|23657.79|23732.75|23652.75|10
1733880890000|2024-12-11 01:34:50|23731.31|23651.31|23729.21|23649.21|23731.31|23651.31|23726.75|23646.75|10
1733880900000|2024-12-11 01:35:00|23728.72|23648.72|23730.95|23650.95|23730.95|23650.95|23728.35|23648.35|10
1733880910000|2024-12-11 01:35:10|23728.78|23648.78|23734.97|23654.97|23736.09|23656.09|23728.78|23648.78|10
1733880920000|2024-12-11 01:35:20|23735.16|23655.16|23733.79|23653.79|23735.57|23655.57|23731.15|23651.15|10
1733880930000|2024-12-11 01:35:30|23733.5|23653.5|23729.96|23649.96|23733.5|23653.5|23728.62|23648.62|10
1733880940000|2024-12-11 01:35:40|23730.76|23650.76|23731.49|23651.49|23732.45|23652.45|23730.76|23650.76|10
1733880950000|2024-12-11 01:35:50|23729.31|23649.31|23729.19|23649.19|23729.63|23649.63|23727.86|23647.86|10
1733880960000|2024-12-11 01:36:00|23729.87|23649.87|23730.12|23650.12|23730.22|23650.22|23726.48|23646.48|10
1733880970000|2024-12-11 01:36:10|23730.43|23650.43|23747.34|23667.34|23747.34|23667.34|23730.43|23650.43|10
1733880980000|2024-12-11 01:36:20|23748.66|23668.66|23752.35|23672.35|23752.71|23672.71|23748.66|23668.66|10
1733880990000|2024-12-11 01:36:30|23753.36|23673.36|23756.84|23676.84|23759.14|23679.14|23753.36|23673.36|10
1733881000000|2024-12-11 01:36:40|23757.95|23677.95|23759.74|23679.74|23759.81|23679.81|23757.93|23677.93|10
1733881010000|2024-12-11 01:36:50|23758.88|23678.88|23755.69|23675.69|23759.37|23679.37|23754.67|23674.67|10
1733881020000|2024-12-11 01:37:00|23755.22|23675.22|23769.46|23689.46|23769.46|23689.46|23755.22|23675.22|10
1733881030000|2024-12-11 01:37:10|23771.45|23691.45|23783.8|23703.8|23783.8|23703.8|23771.45|23691.45|10
1733881040000|2024-12-11 01:37:20|23784.95|23704.95|23799.47|23719.47|23799.47|23719.47|23784.95|23704.95|10
1733881050000|2024-12-11 01:37:30|23800.82|23720.82|23808.96|23728.96|23808.96|23728.96|23800.82|23720.82|10
1733881060000|2024-12-11 01:37:40|23808.2|23728.2|23806.83|23726.83|23808.59|23728.59|23805.45|23725.45|10
1733881070000|2024-12-11 01:37:50|23806.37|23726.37|23807.56|23727.56|23807.56|23727.56|23805.89|23725.89|10
1733881080000|2024-12-11 01:38:00|23808.01|23728.01|23802.56|23722.56|23808.91|23728.91|23802.56|23722.56|10
1733881090000|2024-12-11 01:38:10|23802.68|23722.68|23795.78|23715.78|23802.68|23722.68|23795.78|23715.78|9
1733881100000|2024-12-11 01:38:20|23795.09|23715.09|23793.98|23713.98|23795.79|23715.79|23793.98|23713.98|10
1733881110000|2024-12-11 01:38:30|23793.64|23713.64|23791.82|23711.82|23794.27|23714.27|23791.82|23711.82|10
1733881120000|2024-12-11 01:38:40|23791.78|23711.78|23795.28|23715.28|23795.28|23715.28|23791.78|23711.78|10
1733881130000|2024-12-11 01:38:50|23796.06|23716.06|23804.31|23724.31|23804.94|23724.94|23796.06|23716.06|10
1733881140000|2024-12-11 01:39:00|23804.25|23724.25|23804.32|23724.32|23804.77|23724.77|23802.82|23722.82|10
1733881150000|2024-12-11 01:39:10|23804.12|23724.12|23811.96|23731.96|23813.71|23733.71|23804.12|23724.12|10
1733881160000|2024-12-11 01:39:20|23810.72|23730.72|23824.43|23744.43|23824.43|23744.43|23810.72|23730.72|10
1733881170000|2024-12-11 01:39:30|23825.58|23745.58|23833.06|23753.06|23833.22|23753.22|23825.58|23745.58|10
1733881180000|2024-12-11 01:39:40|23831.89|23751.89|23836|23756|23837.27|23757.27|23831.89|23751.89|10
1733881190000|2024-12-11 01:39:50|23835.89|23755.89|23840.32|23760.32|23840.47|23760.47|23835.89|23755.89|10
1733881200000|2024-12-11 01:40:00|23840.17|23760.17|23846.11|23766.11|23846.11|23766.11|23840.17|23760.17|10
1733881210000|2024-12-11 01:40:10|23845.14|23765.14|23835.92|23755.92|23845.14|23765.14|23835.92|23755.92|10
1733881220000|2024-12-11 01:40:20|23835.64|23755.64|23834.2|23754.2|23837.34|23757.34|23834.2|23754.2|10
1733881230000|2024-12-11 01:40:30|23832.82|23752.82|23827.66|23747.66|23832.82|23752.82|23827.66|23747.66|10
1733881240000|2024-12-11 01:40:40|23827.09|23747.09|23826.64|23746.64|23827.83|23747.83|23825.75|23745.75|10
1733881250000|2024-12-11 01:40:50|23827|23747|23823.64|23743.64|23830.87|23750.87|23823.64|23743.64|10
1733881260000|2024-12-11 01:41:00|23822.09|23742.09|23816.47|23736.47|23822.09|23742.09|23816.47|23736.47|10
1733881270000|2024-12-11 01:41:10|23816.31|23736.31|23813.89|23733.89|23817.9|23737.9|23813.72|23733.72|10
1733881280000|2024-12-11 01:41:20|23813.84|23733.84|23812.41|23732.41|23813.84|23733.84|23811.86|23731.86|10
1733881290000|2024-12-11 01:41:30|23812.47|23732.47|23815.17|23735.17|23815.17|23735.17|23812.47|23732.47|10
1733881300000|2024-12-11 01:41:40|23815.57|23735.57|23818.56|23738.56|23819.31|23739.31|23815.57|23735.57|10
1733881310000|2024-12-11 01:41:50|23819.5|23739.5|23830.76|23750.76|23830.76|23750.76|23818.73|23738.73|10
1733881320000|2024-12-11 01:42:00|23838.69|23758.69|23849.16|23769.16|23849.16|23769.16|23838.69|23758.69|10
1733881330000|2024-12-11 01:42:10|23849.89|23769.89|23858.22|23778.22|23858.22|23778.22|23849.89|23769.89|10
1733881340000|2024-12-11 01:42:20|23856.81|23776.81|23861.09|23781.09|23861.73|23781.73|23856.48|23776.48|10
1733881350000|2024-12-11 01:42:30|23861.49|23781.49|23853.99|23773.99|23861.49|23781.49|23853.99|23773.99|10
1733881360000|2024-12-11 01:42:40|23854.3|23774.3|23852.89|23772.89|23854.3|23774.3|23852.18|23772.18|10
1733881370000|2024-12-11 01:42:50|23857.81|23777.81|23856.61|23776.61|23857.81|23777.81|23853.47|23773.47|10
1733881380000|2024-12-11 01:43:00|23855.94|23775.94|23843.87|23763.87|23855.94|23775.94|23843.77|23763.77|10
1733881390000|2024-12-11 01:43:10|23843.7|23763.7|23843.98|23763.98|23843.98|23763.98|23842.3|23762.3|10
1733881400000|2024-12-11 01:43:20|23844.43|23764.43|23845.04|23765.04|23845.51|23765.51|23842.79|23762.79|10
1733881410000|2024-12-11 01:43:30|23845.06|23765.06|23840.48|23760.48|23845.61|23765.61|23840.48|23760.48|9
1733881420000|2024-12-11 01:43:40|23840.75|23760.75|23824.65|23744.65|23840.75|23760.75|23824.64|23744.64|10
1733881430000|2024-12-11 01:43:50|23822.21|23742.21|23817.9|23737.9|23822.21|23742.21|23817.9|23737.9|10
1733881440000|2024-12-11 01:44:00|23817.83|23737.83|23806.09|23726.09|23817.83|23737.83|23806.09|23726.09|10
1733881450000|2024-12-11 01:44:10|23805.83|23725.83|23801.51|23721.51|23805.83|23725.83|23801.51|23721.51|10
1733881460000|2024-12-11 01:44:20|23799.56|23719.56|23784.94|23704.94|23799.56|23719.56|23784.94|23704.94|10
1733881470000|2024-12-11 01:44:30|23785.26|23705.26|23772.78|23692.78|23785.26|23705.26|23772.78|23692.78|10
1733881480000|2024-12-11 01:44:40|23772.1|23692.1|23776.03|23696.03|23776.03|23696.03|23772.1|23692.1|10
1733881490000|2024-12-11 01:44:50|23776.3|23696.3|23776.36|23696.36|23777.02|23697.02|23774.97|23694.97|10
1733881500000|2024-12-11 01:45:00|23777.68|23697.68|23782.88|23702.88|23782.88|23702.88|23777.68|23697.68|10
1733881510000|2024-12-11 01:45:10|23784.7|23704.7|23792.43|23712.43|23792.89|23712.89|23784.62|23704.62|10
1733881520000|2024-12-11 01:45:20|23792.63|23712.63|23799.38|23719.38|23799.38|23719.38|23789.42|23709.42|10
1733881530000|2024-12-11 01:45:30|23799.56|23719.56|23806.4|23726.4|23809.41|23729.41|23799.56|23719.56|10
1733881540000|2024-12-11 01:45:40|23806.48|23726.48|23810.39|23730.39|23810.39|23730.39|23805.27|23725.27|10
1733881550000|2024-12-11 01:45:50|23811.73|23731.73|23816|23736|23816|23736|23811.42|23731.42|10
1733881560000|2024-12-11 01:46:00|23815.86|23735.86|23819.28|23739.28|23822.77|23742.77|23815.86|23735.86|10
1733881570000|2024-12-11 01:46:10|23819.03|23739.03|23817.92|23737.92|23819.03|23739.03|23809.3|23729.3|10
1733881580000|2024-12-11 01:46:20|23818.97|23738.97|23823.22|23743.22|23826.45|23746.45|23818.97|23738.97|10
1733881590000|2024-12-11 01:46:30|23823.43|23743.43|23818|23738|23823.79|23743.79|23818|23738|10
1733881600000|2024-12-11 01:46:40|23817.57|23737.57|23825.14|23745.14|23825.2|23745.2|23817.57|23737.57|10
1733881610000|2024-12-11 01:46:50|23824.68|23744.68|23832.88|23752.88|23832.88|23752.88|23824.68|23744.68|10
1733881620000|2024-12-11 01:47:00|23835.02|23755.02|23837.57|23757.57|23838.1|23758.1|23834.56|23754.56|10
1733881630000|2024-12-11 01:47:10|23837.91|23757.91|23853.37|23773.37|23853.37|23773.37|23837.91|23757.91|10
1733881640000|2024-12-11 01:47:20|23856.38|23776.38|23857.1|23777.1|23858.69|23778.69|23856.38|23776.38|10
1733881650000|2024-12-11 01:47:30|23857.51|23777.51|23856.15|23776.15|23857.9|23777.9|23855.15|23775.15|10
1733881660000|2024-12-11 01:47:40|23855.74|23775.74|23851.17|23771.17|23855.99|23775.99|23851.1|23771.1|10
1733881670000|2024-12-11 01:47:50|23851.35|23771.35|23850.05|23770.05|23852.41|23772.41|23850.05|23770.05|10
1733881680000|2024-12-11 01:48:00|23850.66|23770.66|23845.14|23765.14|23850.66|23770.66|23845.14|23765.14|10
1733881690000|2024-12-11 01:48:10|23844.55|23764.55|23838.36|23758.36|23845.96|23765.96|23838.36|23758.36|10
1733881700000|2024-12-11 01:48:20|23837.12|23757.12|23836.85|23756.85|23837.18|23757.18|23834.33|23754.33|10
1733881710000|2024-12-11 01:48:30|23836.58|23756.58|23838.53|23758.53|23838.53|23758.53|23835.27|23755.27|9
1733881720000|2024-12-11 01:48:40|23837.83|23757.83|23841.21|23761.21|23841.21|23761.21|23837.83|23757.83|10
1733881730000|2024-12-11 01:48:50|23842.16|23762.16|23850.5|23770.5|23850.5|23770.5|23842.16|23762.16|10
1733881740000|2024-12-11 01:49:00|23848.2|23768.2|23849.44|23769.44|23849.67|23769.67|23847.33|23767.33|10
1733881750000|2024-12-11 01:49:10|23848.93|23768.93|23839.7|23759.7|23848.93|23768.93|23839.7|23759.7|10
1733881760000|2024-12-11 01:49:20|23839.26|23759.26|23838.38|23758.38|23839.26|23759.26|23836.31|23756.31|10
1733881770000|2024-12-11 01:49:30|23838.42|23758.42|23837.68|23757.68|23840.06|23760.06|23837.68|23757.68|10
1733881780000|2024-12-11 01:49:40|23838.41|23758.41|23848.41|23768.41|23848.41|23768.41|23838.41|23758.41|10
1733881790000|2024-12-11 01:49:50|23847.85|23767.85|23839.11|23759.11|23847.85|23767.85|23838.47|23758.47|10
1733881800000|2024-12-11 01:50:00|23839.73|23759.73|23842.65|23762.65|23842.65|23762.65|23839.35|23759.35|10
1733881810000|2024-12-11 01:50:10|23841.54|23761.54|23835.12|23755.12|23841.54|23761.54|23835.12|23755.12|10
1733881820000|2024-12-11 01:50:20|23834.17|23754.17|23829.22|23749.22|23834.17|23754.17|23828.44|23748.44|10
1733881830000|2024-12-11 01:50:30|23830.5|23750.5|23828.56|23748.56|23830.5|23750.5|23827.17|23747.17|10
1733881840000|2024-12-11 01:50:40|23829.34|23749.34|23830.35|23750.35|23833.18|23753.18|23829.34|23749.34|10
1733881850000|2024-12-11 01:50:50|23828.8|23748.8|23823.47|23743.47|23828.8|23748.8|23823.47|23743.47|10
1733881860000|2024-12-11 01:51:00|23822.28|23742.28|23824.95|23744.95|23827.44|23747.44|23822.21|23742.21|10
1733881870000|2024-12-11 01:51:10|23825.12|23745.12|23825.6|23745.6|23829.27|23749.27|23824.4|23744.4|10
1733881880000|2024-12-11 01:51:20|23826.07|23746.07|23819.12|23739.12|23827.01|23747.01|23819.12|23739.12|10
1733881890000|2024-12-11 01:51:30|23817.73|23737.73|23808.38|23728.38|23817.73|23737.73|23807.81|23727.81|10
1733881900000|2024-12-11 01:51:40|23808.27|23728.27|23812.1|23732.1|23812.29|23732.29|23807.22|23727.22|10
1733881910000|2024-12-11 01:51:50|23811.7|23731.7|23811.05|23731.05|23812.93|23732.93|23811.05|23731.05|10
1733881920000|2024-12-11 01:52:00|23811.45|23731.45|23800.81|23720.81|23811.58|23731.58|23800.81|23720.81|10
1733881930000|2024-12-11 01:52:10|23799.33|23719.33|23794.51|23714.51|23799.97|23719.97|23794.51|23714.51|10
1733881940000|2024-12-11 01:52:20|23793.49|23713.49|23783.93|23703.93|23793.49|23713.49|23783.93|23703.93|10
1733881950000|2024-12-11 01:52:30|23782.73|23702.73|23778.14|23698.14|23782.73|23702.73|23778.14|23698.14|9
1733881960000|2024-12-11 01:52:40|23777.41|23697.41|23777.87|23697.87|23778.8|23698.8|23776.99|23696.99|10
1733881970000|2024-12-11 01:52:50|23778.5|23698.5|23778.44|23698.44|23779.62|23699.62|23778.44|23698.44|9
1733881980000|2024-12-11 01:53:00|23778|23698|23768.2|23688.2|23778|23698|23768.2|23688.2|10
1733881990000|2024-12-11 01:53:10|23765.3|23685.3|23752.52|23672.52|23765.3|23685.3|23752.08|23672.08|10
1733882000000|2024-12-11 01:53:20|23752.42|23672.42|23737.2|23657.2|23752.42|23672.42|23737.2|23657.2|10
1733882010000|2024-12-11 01:53:30|23736.93|23656.93|23735.34|23655.34|23737.4|23657.4|23735.34|23655.34|10
1733882020000|2024-12-11 01:53:40|23735.08|23655.08|23729.91|23649.91|23735.76|23655.76|23729.74|23649.74|10
1733882030000|2024-12-11 01:53:50|23730.47|23650.47|23722.55|23642.55|23730.47|23650.47|23719.57|23639.57|10
1733882040000|2024-12-11 01:54:00|23722.94|23642.94|23725.38|23645.38|23725.38|23645.38|23722.76|23642.76|10
1733882050000|2024-12-11 01:54:10|23725.65|23645.65|23729.98|23649.98|23731.74|23651.74|23725.65|23645.65|10
1733882060000|2024-12-11 01:54:20|23727.97|23647.97|23727.05|23647.05|23727.97|23647.97|23725.07|23645.07|10
1733882070000|2024-12-11 01:54:30|23726.6|23646.6|23712.31|23632.31|23726.6|23646.6|23712.31|23632.31|10
1733882080000|2024-12-11 01:54:40|23709.71|23629.71|23702.71|23622.71|23709.71|23629.71|23702.71|23622.71|9
1733882090000|2024-12-11 01:54:50|23700.09|23620.09|23672.59|23592.59|23700.09|23620.09|23672.59|23592.59|10
1733882100000|2024-12-11 01:55:00|23663.82|23583.82|23645.31|23565.31|23663.82|23583.82|23642.56|23562.56|10
1733882110000|2024-12-11 01:55:10|23646.8|23566.8|23654.08|23574.08|23654.08|23574.08|23646.8|23566.8|9
1733882120000|2024-12-11 01:55:20|23655.39|23575.39|23659.67|23579.67|23659.87|23579.87|23655.39|23575.39|10
1733882130000|2024-12-11 01:55:30|23660.56|23580.56|23655.98|23575.98|23660.82|23580.82|23655.98|23575.98|10
1733882140000|2024-12-11 01:55:40|23656.01|23576.01|23654.64|23574.64|23656.01|23576.01|23653.64|23573.64|10
1733882150000|2024-12-11 01:55:50|23656.37|23576.37|23662.29|23582.29|23662.66|23582.66|23656.37|23576.37|10
1733882160000|2024-12-11 01:56:00|23662.54|23582.54|23655.31|23575.31|23663.11|23583.11|23655.31|23575.31|10
1733882170000|2024-12-11 01:56:10|23655.97|23575.97|23649.83|23569.83|23655.97|23575.97|23649.83|23569.83|10
1733882180000|2024-12-11 01:56:20|23649.19|23569.19|23644.3|23564.3|23649.56|23569.56|23643.93|23563.93|10
1733882190000|2024-12-11 01:56:30|23644.64|23564.64|23644.52|23564.52|23649.41|23569.41|23643.31|23563.31|10
1733882200000|2024-12-11 01:56:40|23644.25|23564.25|23642.67|23562.67|23644.98|23564.98|23642.67|23562.67|10
1733882210000|2024-12-11 01:56:50|23641.08|23561.08|23635.25|23555.25|23641.08|23561.08|23635.21|23555.21|10
1733882220000|2024-12-11 01:57:00|23635.45|23555.45|23628.58|23548.58|23640.03|23560.03|23628.58|23548.58|10
1733882230000|2024-12-11 01:57:10|23623.61|23543.61|23618.55|23538.55|23623.61|23543.61|23618.55|23538.55|10
1733882240000|2024-12-11 01:57:20|23617.7|23537.7|23618.54|23538.54|23618.54|23538.54|23615.62|23535.62|10
1733882250000|2024-12-11 01:57:30|23618.17|23538.17|23618.71|23538.71|23618.71|23538.71|23616.83|23536.83|10
1733882260000|2024-12-11 01:57:40|23620.65|23540.65|23616.49|23536.49|23621.58|23541.58|23616.49|23536.49|10
1733882270000|2024-12-11 01:57:50|23615.99|23535.99|23612.66|23532.66|23615.99|23535.99|23612.66|23532.66|10
1733882280000|2024-12-11 01:58:00|23612.4|23532.4|23620.11|23540.11|23620.12|23540.12|23612.4|23532.4|10
1733882290000|2024-12-11 01:58:10|23620.16|23540.16|23614.96|23534.96|23620.22|23540.22|23614.96|23534.96|10
1733882300000|2024-12-11 01:58:20|23616.02|23536.02|23616.09|23536.09|23618.59|23538.59|23615.92|23535.92|10
1733882310000|2024-12-11 01:58:30|23615.38|23535.38|23612.84|23532.84|23615.38|23535.38|23612.84|23532.84|10
1733882320000|2024-12-11 01:58:40|23610.7|23530.7|23612.05|23532.05|23612.05|23532.05|23609.27|23529.27|9
1733882330000|2024-12-11 01:58:50|23612.77|23532.77|23614.63|23534.63|23615.05|23535.05|23612.77|23532.77|10
1733882340000|2024-12-11 01:59:00|23611.58|23531.58|23605.92|23525.92|23611.58|23531.58|23605.92|23525.92|10
1733882350000|2024-12-11 01:59:10|23605.36|23525.36|23599.46|23519.46|23605.36|23525.36|23599.46|23519.46|10
1733882360000|2024-12-11 01:59:20|23602.3|23522.3|23604.93|23524.93|23605.18|23525.18|23602.3|23522.3|10
1733882370000|2024-12-11 01:59:30|23604.84|23524.84|23607.88|23527.88|23608.54|23528.54|23604.84|23524.84|10
1733882380000|2024-12-11 01:59:40|23607.78|23527.78|23608.35|23528.35|23608.35|23528.35|23606.23|23526.23|9
1733882390000|2024-12-11 01:59:50|23607.28|23527.28|23602.65|23522.65|23607.28|23527.28|23602.65|23522.65|9
1733882400000|2024-12-11 02:00:00|23602.61|23522.61|23604.88|23524.88|23606.29|23526.29|23602.51|23522.51|10
1733882410000|2024-12-11 02:00:10|23605.2|23525.2|23607.18|23527.18|23607.18|23527.18|23604.81|23524.81|10
1733882420000|2024-12-11 02:00:20|23607.6|23527.6|23609.3|23529.3|23610.98|23530.98|23607.6|23527.6|10
1733882430000|2024-12-11 02:00:30|23609.51|23529.51|23608.84|23528.84|23609.69|23529.69|23608.03|23528.03|10
1733882440000|2024-12-11 02:00:40|23609.06|23529.06|23598.02|23518.02|23609.74|23529.74|23598.02|23518.02|10
1733882450000|2024-12-11 02:00:50|23597.87|23517.87|23599.61|23519.61|23599.61|23519.61|23596.91|23516.91|10
1733882460000|2024-12-11 02:01:00|23599.78|23519.78|23597.58|23517.58|23600.06|23520.06|23597.04|23517.04|10
1733882470000|2024-12-11 02:01:10|23598.24|23518.24|23613.3|23533.3|23613.3|23533.3|23598.24|23518.24|10
1733882480000|2024-12-11 02:01:20|23612.85|23532.85|23606.72|23526.72|23612.85|23532.85|23606.72|23526.72|10
1733882490000|2024-12-11 02:01:30|23604.95|23524.95|23607.25|23527.25|23608.08|23528.08|23603.08|23523.08|10
1733882500000|2024-12-11 02:01:40|23607.69|23527.69|23611.46|23531.46|23614.88|23534.88|23607.69|23527.69|10
1733882510000|2024-12-11 02:01:50|23611.28|23531.28|23611.36|23531.36|23613.21|23533.21|23611.28|23531.28|9
1733882520000|2024-12-11 02:02:00|23611.42|23531.42|23617.99|23537.99|23618.04|23538.04|23610.99|23530.99|10
1733882530000|2024-12-11 02:02:10|23619.69|23539.69|23620.47|23540.47|23621.35|23541.35|23618.33|23538.33|10
1733882540000|2024-12-11 02:02:20|23618.87|23538.87|23609.17|23529.17|23618.87|23538.87|23609.17|23529.17|10
1733882550000|2024-12-11 02:02:30|23607.46|23527.46|23612.44|23532.44|23612.44|23532.44|23607.03|23527.03|10
1733882560000|2024-12-11 02:02:40|23612.41|23532.41|23621.28|23541.28|23621.88|23541.88|23612.41|23532.41|10
1733882570000|2024-12-11 02:02:50|23621.25|23541.25|23620.31|23540.31|23624.43|23544.43|23620.31|23540.31|10
1733882580000|2024-12-11 02:03:00|23618.14|23538.14|23612.83|23532.83|23618.14|23538.14|23612.68|23532.68|10
1733882590000|2024-12-11 02:03:10|23612.62|23532.62|23609.34|23529.34|23614.27|23534.27|23609.34|23529.34|10
1733882600000|2024-12-11 02:03:20|23608.2|23528.2|23606.25|23526.25|23608.2|23528.2|23603.58|23523.58|10
1733882610000|2024-12-11 02:03:30|23607.72|23527.72|23599.92|23519.92|23607.72|23527.72|23599.76|23519.76|9
1733882620000|2024-12-11 02:03:40|23599.72|23519.72|23595.06|23515.06|23599.74|23519.74|23595.06|23515.06|10
1733882630000|2024-12-11 02:03:50|23595.24|23515.24|23603.14|23523.14|23603.14|23523.14|23595.24|23515.24|10
1733882640000|2024-12-11 02:04:00|23604.85|23524.85|23607.81|23527.81|23607.81|23527.81|23604.85|23524.85|10
1733882650000|2024-12-11 02:04:10|23606.63|23526.63|23612.14|23532.14|23612.14|23532.14|23606.63|23526.63|10
1733882660000|2024-12-11 02:04:20|23612.15|23532.15|23617.23|23537.23|23618.66|23538.66|23612.15|23532.15|10
1733882670000|2024-12-11 02:04:30|23615.9|23535.9|23620.1|23540.1|23620.1|23540.1|23613.96|23533.96|10
1733882680000|2024-12-11 02:04:40|23620.64|23540.64|23618.88|23538.88|23621.67|23541.67|23618.88|23538.88|10
1733882690000|2024-12-11 02:04:50|23619.48|23539.48|23620.38|23540.38|23620.38|23540.38|23618.61|23538.61|10
1733882700000|2024-12-11 02:05:00|23619.62|23539.62|23636.4|23556.4|23636.4|23556.4|23619.62|23539.62|10
1733882710000|2024-12-11 02:05:10|23638.02|23558.02|23645.65|23565.65|23645.65|23565.65|23638.02|23558.02|10
1733882720000|2024-12-11 02:05:20|23647.66|23567.66|23658.55|23578.55|23658.88|23578.88|23647.66|23567.66|10
1733882730000|2024-12-11 02:05:30|23659.55|23579.55|23656.69|23576.69|23660.3|23580.3|23656.69|23576.69|10
1733882740000|2024-12-11 02:05:40|23656.21|23576.21|23651.67|23571.67|23656.21|23576.21|23650.83|23570.83|10
1733882750000|2024-12-11 02:05:50|23650.93|23570.93|23650.48|23570.48|23651.76|23571.76|23650.48|23570.48|9
1733882760000|2024-12-11 02:06:00|23650.15|23570.15|23657.71|23577.71|23657.71|23577.71|23650.15|23570.15|10
1733882770000|2024-12-11 02:06:10|23659.74|23579.74|23665.66|23585.66|23665.83|23585.83|23659.74|23579.74|10
1733882780000|2024-12-11 02:06:20|23665.93|23585.93|23666.31|23586.31|23666.83|23586.83|23664.37|23584.37|10
1733882790000|2024-12-11 02:06:30|23667.71|23587.71|23683.81|23603.81|23683.81|23603.81|23667.71|23587.71|10
1733882800000|2024-12-11 02:06:40|23684.95|23604.95|23693.58|23613.58|23693.58|23613.58|23684.95|23604.95|10
1733882810000|2024-12-11 02:06:50|23693.52|23613.52|23698.31|23618.31|23699.21|23619.21|23693.52|23613.52|10
1733882820000|2024-12-11 02:07:00|23697.44|23617.44|23695.69|23615.69|23697.44|23617.44|23695.4|23615.4|10
1733882830000|2024-12-11 02:07:10|23696.43|23616.43|23708.6|23628.6|23708.6|23628.6|23696.43|23616.43|10
1733882840000|2024-12-11 02:07:20|23709.92|23629.92|23704.73|23624.73|23710.8|23630.8|23704.73|23624.73|10
1733882850000|2024-12-11 02:07:30|23704.55|23624.55|23706.31|23626.31|23706.45|23626.45|23702.82|23622.82|10
1733882860000|2024-12-11 02:07:40|23707.85|23627.85|23716.02|23636.02|23716.02|23636.02|23707.85|23627.85|10
1733882870000|2024-12-11 02:07:50|23716.92|23636.92|23720.53|23640.53|23720.64|23640.64|23715.28|23635.28|10
1733882880000|2024-12-11 02:08:00|23720.62|23640.62|23724.08|23644.08|23724.08|23644.08|23718.75|23638.75|10
1733882890000|2024-12-11 02:08:10|23725.86|23645.86|23738.7|23658.7|23739.28|23659.28|23725.86|23645.86|10
1733882900000|2024-12-11 02:08:20|23739.94|23659.94|23742.87|23662.87|23742.87|23662.87|23739.94|23659.94|10
1733882910000|2024-12-11 02:08:30|23743.37|23663.37|23742.52|23662.52|23745.64|23665.64|23742.52|23662.52|10
1733882920000|2024-12-11 02:08:40|23748.3|23668.3|23747.82|23667.82|23750.93|23670.93|23747.65|23667.65|10
1733882930000|2024-12-11 02:08:50|23747.7|23667.7|23754.33|23674.33|23754.33|23674.33|23746.58|23666.58|10
1733882940000|2024-12-11 02:09:00|23754.47|23674.47|23763.78|23683.78|23763.78|23683.78|23754.47|23674.47|10
1733882950000|2024-12-11 02:09:10|23765.37|23685.37|23769|23689|23769|23689|23764.05|23684.05|10
1733882960000|2024-12-11 02:09:20|23768.96|23688.96|23772.16|23692.16|23772.16|23692.16|23768.59|23688.59|10
1733882970000|2024-12-11 02:09:30|23772.57|23692.57|23777.62|23697.62|23777.62|23697.62|23772.57|23692.57|10
1733882980000|2024-12-11 02:09:40|23778.39|23698.39|23782.26|23702.26|23782.26|23702.26|23777.81|23697.81|10
1733882990000|2024-12-11 02:09:50|23782.58|23702.58|23779.02|23699.02|23782.58|23702.58|23779.02|23699.02|10
1733883000000|2024-12-11 02:10:00|23779.06|23699.06|23771.82|23691.82|23779.06|23699.06|23771.82|23691.82|10
1733883010000|2024-12-11 02:10:10|23769.69|23689.69|23758.18|23678.18|23769.69|23689.69|23758.18|23678.18|10
1733883020000|2024-12-11 02:10:20|23753.57|23673.57|23739.15|23659.15|23753.57|23673.57|23739.1|23659.1|10
1733883030000|2024-12-11 02:10:30|23738.82|23658.82|23728.44|23648.44|23738.82|23658.82|23728.44|23648.44|10
1733883040000|2024-12-11 02:10:40|23727.04|23647.04|23723.35|23643.35|23727.04|23647.04|23722.73|23642.73|10
1733883050000|2024-12-11 02:10:50|23722.76|23642.76|23723.23|23643.23|23723.23|23643.23|23720.61|23640.61|10
1733883060000|2024-12-11 02:11:00|23724.17|23644.17|23730.78|23650.78|23731.83|23651.83|23724.07|23644.07|10
1733883070000|2024-12-11 02:11:10|23731.02|23651.02|23732.9|23652.9|23733.17|23653.17|23731.02|23651.02|10
1733883080000|2024-12-11 02:11:20|23734.48|23654.48|23733.32|23653.32|23734.48|23654.48|23730.88|23650.88|10
1733883090000|2024-12-11 02:11:30|23733.15|23653.15|23733.69|23653.69|23734.08|23654.08|23731.99|23651.99|10
1733883100000|2024-12-11 02:11:40|23733.28|23653.28|23729.47|23649.47|23733.28|23653.28|23729.47|23649.47|9
1733883110000|2024-12-11 02:11:50|23728.69|23648.69|23729.56|23649.56|23729.56|23649.56|23726.55|23646.55|10
1733883120000|2024-12-11 02:12:00|23730.02|23650.02|23729.37|23649.37|23730.44|23650.44|23728.36|23648.36|10
1733883130000|2024-12-11 02:12:10|23730.08|23650.08|23729.98|23649.98|23730.08|23650.08|23726.21|23646.21|10
1733883140000|2024-12-11 02:12:20|23730.13|23650.13|23729.35|23649.35|23730.38|23650.38|23729.11|23649.11|10
1733883150000|2024-12-11 02:12:30|23730.04|23650.04|23730.63|23650.63|23731.58|23651.58|23730.04|23650.04|10
1733883160000|2024-12-11 02:12:40|23729.62|23649.62|23727.78|23647.78|23729.62|23649.62|23727.03|23647.03|10
1733883170000|2024-12-11 02:12:50|23728.06|23648.06|23727.47|23647.47|23729.21|23649.21|23726.89|23646.89|10
1733883180000|2024-12-11 02:13:00|23727.38|23647.38|23726.77|23646.77|23727.38|23647.38|23723.73|23643.73|9
1733883190000|2024-12-11 02:13:10|23728.03|23648.03|23732.3|23652.3|23732.45|23652.45|23728.03|23648.03|10
1733883200000|2024-12-11 02:13:20|23732.36|23652.36|23728.27|23648.27|23732.36|23652.36|23727.44|23647.44|10
1733883210000|2024-12-11 02:13:30|23728.53|23648.53|23729.72|23649.72|23734.18|23654.18|23728.35|23648.35|10
1733883220000|2024-12-11 02:13:40|23728.77|23648.77|23730.44|23650.44|23730.44|23650.44|23726.88|23646.88|10
1733883230000|2024-12-11 02:13:50|23729.57|23649.57|23728.41|23648.41|23729.81|23649.81|23728.41|23648.41|10
1733883240000|2024-12-11 02:14:00|23728.83|23648.83|23724.93|23644.93|23729.01|23649.01|23724.93|23644.93|10
1733883250000|2024-12-11 02:14:10|23722.61|23642.61|23711.31|23631.31|23722.61|23642.61|23710.46|23630.46|10
1733883260000|2024-12-11 02:14:20|23710.71|23630.71|23715.92|23635.92|23715.92|23635.92|23710.4|23630.4|10
1733883270000|2024-12-11 02:14:30|23716.86|23636.86|23718.88|23638.88|23720.46|23640.46|23716.86|23636.86|10
1733883280000|2024-12-11 02:14:40|23719.16|23639.16|23715.5|23635.5|23719.18|23639.18|23715.46|23635.46|10
1733883290000|2024-12-11 02:14:50|23715|23635|23713.46|23633.46|23716.88|23636.88|23713.46|23633.46|10
1733883300000|2024-12-11 02:15:00|23713.29|23633.29|23721.04|23641.04|23721.04|23641.04|23713.29|23633.29|10
1733883310000|2024-12-11 02:15:10|23723.52|23643.52|23725.24|23645.24|23725.24|23645.24|23722.84|23642.84|10
1733883320000|2024-12-11 02:15:20|23726.03|23646.03|23728.44|23648.44|23728.83|23648.83|23726.03|23646.03|10
1733883330000|2024-12-11 02:15:30|23729.08|23649.08|23731|23651|23732.86|23652.86|23729.08|23649.08|10
1733883340000|2024-12-11 02:15:40|23731.69|23651.69|23726.68|23646.68|23732.6|23652.6|23726.68|23646.68|10
1733883350000|2024-12-11 02:15:50|23724.73|23644.73|23721.58|23641.58|23724.73|23644.73|23720.4|23640.4|10
1733883360000|2024-12-11 02:16:00|23721.3|23641.3|23724.54|23644.54|23724.54|23644.54|23721.3|23641.3|10
1733883370000|2024-12-11 02:16:10|23725.18|23645.18|23721.41|23641.41|23726.7|23646.7|23721.41|23641.41|10
1733883380000|2024-12-11 02:16:20|23720.03|23640.03|23727.77|23647.77|23727.77|23647.77|23719.08|23639.08|10
1733883390000|2024-12-11 02:16:30|23730.06|23650.06|23737.18|23657.18|23737.18|23657.18|23730.06|23650.06|10
1733883400000|2024-12-11 02:16:40|23738.02|23658.02|23748.69|23668.69|23748.69|23668.69|23738.02|23658.02|10
1733883410000|2024-12-11 02:16:50|23749.08|23669.08|23754.22|23674.22|23754.86|23674.86|23749.08|23669.08|10
1733883420000|2024-12-11 02:17:00|23754.12|23674.12|23751.69|23671.69|23755.05|23675.05|23751.69|23671.69|10
1733883430000|2024-12-11 02:17:10|23750.82|23670.82|23758.81|23678.81|23758.81|23678.81|23750.82|23670.82|10
1733883440000|2024-12-11 02:17:20|23760.17|23680.17|23769.07|23689.07|23769.33|23689.33|23760.17|23680.17|10
1733883450000|2024-12-11 02:17:30|23768.6|23688.6|23766.91|23686.91|23768.6|23688.6|23764.36|23684.36|10
1733883460000|2024-12-11 02:17:40|23766.8|23686.8|23775.33|23695.33|23775.33|23695.33|23766.09|23686.09|10
1733883470000|2024-12-11 02:17:50|23775.1|23695.1|23778.09|23698.09|23778.09|23698.09|23774.8|23694.8|9
1733883480000|2024-12-11 02:18:00|23781.99|23701.99|23784.17|23704.17|23784.17|23704.17|23781.99|23701.99|10
1733883490000|2024-12-11 02:18:10|23784.59|23704.59|23786.99|23706.99|23787.21|23707.21|23783.72|23703.72|10
1733883500000|2024-12-11 02:18:20|23786.29|23706.29|23785.35|23705.35|23789.71|23709.71|23785.35|23705.35|10
1733883510000|2024-12-11 02:18:30|23785.92|23705.92|23793.64|23713.64|23793.64|23713.64|23785.92|23705.92|10
1733883520000|2024-12-11 02:18:40|23794.28|23714.28|23802.82|23722.82|23802.82|23722.82|23794.28|23714.28|10
1733883530000|2024-12-11 02:18:50|23802.13|23722.13|23802.49|23722.49|23803.68|23723.68|23802.13|23722.13|10
1733883540000|2024-12-11 02:19:00|23802.85|23722.85|23805.69|23725.69|23806.32|23726.32|23801.69|23721.69|9
1733883550000|2024-12-11 02:19:10|23803.69|23723.69|23801.91|23721.91|23806.01|23726.01|23801.91|23721.91|10
1733883560000|2024-12-11 02:19:20|23800.09|23720.09|23797.74|23717.74|23800.81|23720.81|23797.74|23717.74|10
1733883570000|2024-12-11 02:19:30|23798.53|23718.53|23801.29|23721.29|23801.29|23721.29|23798.53|23718.53|10
1733883580000|2024-12-11 02:19:40|23802.31|23722.31|23804.13|23724.13|23804.59|23724.59|23802.31|23722.31|10
1733883590000|2024-12-11 02:19:50|23804.4|23724.4|23811.26|23731.26|23812.14|23732.14|23804.4|23724.4|10
1733883600000|2024-12-11 02:20:00|23811.68|23731.68|23826.87|23746.87|23826.87|23746.87|23811.68|23731.68|10
1733883610000|2024-12-11 02:20:10|23826.78|23746.78|23831.17|23751.17|23831.95|23751.95|23826.78|23746.78|10
1733883620000|2024-12-11 02:20:20|23832.86|23752.86|23835.13|23755.13|23835.46|23755.46|23832.41|23752.41|10
1733883630000|2024-12-11 02:20:30|23836.09|23756.09|23838.41|23758.41|23838.97|23758.97|23836.09|23756.09|10
1733883640000|2024-12-11 02:20:40|23838.88|23758.88|23839.71|23759.71|23839.71|23759.71|23838.67|23758.67|10
1733883650000|2024-12-11 02:20:50|23839.39|23759.39|23843.49|23763.49|23843.49|23763.49|23839.39|23759.39|10
1733883660000|2024-12-11 02:21:00|23844.25|23764.25|23841.32|23761.32|23844.25|23764.25|23841.09|23761.09|10
1733883670000|2024-12-11 02:21:10|23841.38|23761.38|23848.28|23768.28|23848.28|23768.28|23841.38|23761.38|10
1733883680000|2024-12-11 02:21:20|23848.5|23768.5|23851.45|23771.45|23851.45|23771.45|23848.5|23768.5|10
1733883690000|2024-12-11 02:21:30|23852.91|23772.91|23853.11|23773.11|23854.76|23774.76|23852.91|23772.91|10
1733883700000|2024-12-11 02:21:40|23853.22|23773.22|23851.3|23771.3|23853.22|23773.22|23851.13|23771.13|10
1733883710000|2024-12-11 02:21:50|23851.09|23771.09|23861.3|23781.3|23861.3|23781.3|23849.46|23769.46|10
1733883720000|2024-12-11 02:22:00|23861.77|23781.77|23855.56|23775.56|23863|23783|23854.57|23774.57|10
1733883730000|2024-12-11 02:22:10|23854.42|23774.42|23853.26|23773.26|23854.42|23774.42|23851.03|23771.03|10
1733883740000|2024-12-11 02:22:20|23854.77|23774.77|23854.53|23774.53|23856.66|23776.66|23853.79|23773.79|10
1733883750000|2024-12-11 02:22:30|23853.68|23773.68|23843.94|23763.94|23853.68|23773.68|23843.94|23763.94|10
1733883760000|2024-12-11 02:22:40|23843.93|23763.93|23841.78|23761.78|23843.93|23763.93|23841.58|23761.58|10
1733883770000|2024-12-11 02:22:50|23841.73|23761.73|23835.14|23755.14|23841.73|23761.73|23835.13|23755.13|10
1733883780000|2024-12-11 02:23:00|23835.69|23755.69|23820.71|23740.71|23835.69|23755.69|23820.71|23740.71|10
1733883790000|2024-12-11 02:23:10|23821.62|23741.62|23827.11|23747.11|23827.11|23747.11|23821.21|23741.21|10
1733883800000|2024-12-11 02:23:20|23827.59|23747.59|23825.25|23745.25|23827.99|23747.99|23824.78|23744.78|10
1733883810000|2024-12-11 02:23:30|23825.26|23745.26|23825.07|23745.07|23826.27|23746.27|23824.75|23744.75|10
1733883820000|2024-12-11 02:23:40|23824.9|23744.9|23824|23744|23826.25|23746.25|23822.34|23742.34|10
1733883830000|2024-12-11 02:23:50|23824.17|23744.17|23823.14|23743.14|23824.7|23744.7|23823.05|23743.05|10
1733883840000|2024-12-11 02:24:00|23823.36|23743.36|23824.63|23744.63|23826.48|23746.48|23823.36|23743.36|10
1733883850000|2024-12-11 02:24:10|23824.54|23744.54|23826.26|23746.26|23826.26|23746.26|23824.54|23744.54|10
1733883860000|2024-12-11 02:24:20|23826.43|23746.43|23825.25|23745.25|23826.84|23746.84|23823.94|23743.94|10
1733883870000|2024-12-11 02:24:30|23825.26|23745.26|23830.63|23750.63|23830.63|23750.63|23825.26|23745.26|10
1733883880000|2024-12-11 02:24:40|23831.99|23751.99|23835.54|23755.54|23835.54|23755.54|23831.99|23751.99|10
1733883890000|2024-12-11 02:24:50|23835.85|23755.85|23838.3|23758.3|23838.3|23758.3|23835.53|23755.53|10
1733883900000|2024-12-11 02:25:00|23838.06|23758.06|23843.56|23763.56|23843.56|23763.56|23837.81|23757.81|10
1733883910000|2024-12-11 02:25:10|23843.41|23763.41|23845.43|23765.43|23845.43|23765.43|23842.2|23762.2|10
1733883920000|2024-12-11 02:25:20|23845.47|23765.47|23845.49|23765.49|23847.77|23767.77|23845.47|23765.47|10
1733883930000|2024-12-11 02:25:30|23845.23|23765.23|23841.76|23761.76|23845.23|23765.23|23841.76|23761.76|10
1733883940000|2024-12-11 02:25:40|23841.28|23761.28|23842.51|23762.51|23842.75|23762.75|23840.73|23760.73|10
1733883950000|2024-12-11 02:25:50|23842.44|23762.44|23848.76|23768.76|23848.87|23768.87|23842.44|23762.44|9
1733883960000|2024-12-11 02:26:00|23849.12|23769.12|23853.23|23773.23|23853.23|23773.23|23849.12|23769.12|9
1733883970000|2024-12-11 02:26:10|23855.27|23775.27|23866.76|23786.76|23866.76|23786.76|23855.27|23775.27|10
1733883980000|2024-12-11 02:26:20|23867.17|23787.17|23870.37|23790.37|23870.59|23790.59|23867.17|23787.17|9
1733883990000|2024-12-11 02:26:30|23870.21|23790.21|23870.48|23790.48|23870.96|23790.96|23868.87|23788.87|10
1733884000000|2024-12-11 02:26:40|23870.89|23790.89|23870.03|23790.03|23870.91|23790.91|23868.05|23788.05|10
1733884010000|2024-12-11 02:26:50|23869.59|23789.59|23866.22|23786.22|23869.59|23789.59|23866.19|23786.19|10
1733884020000|2024-12-11 02:27:00|23874.06|23794.06|23871.01|23791.01|23874.31|23794.31|23870.65|23790.65|10
1733884030000|2024-12-11 02:27:10|23870.71|23790.71|23868.16|23788.16|23870.71|23790.71|23868.16|23788.16|10
1733884040000|2024-12-11 02:27:20|23868.26|23788.26|23861.73|23781.73|23868.26|23788.26|23861.73|23781.73|10
1733884050000|2024-12-11 02:27:30|23860.24|23780.24|23862.74|23782.74|23862.76|23782.76|23860.24|23780.24|10
1733884060000|2024-12-11 02:27:40|23851.75|23771.75|23853.49|23773.49|23853.99|23773.99|23851.75|23771.75|9
1733884070000|2024-12-11 02:27:50|23854.6|23774.6|23861.94|23781.94|23861.94|23781.94|23854.6|23774.6|10
1733884080000|2024-12-11 02:28:00|23861.96|23781.96|23869.66|23789.66|23869.66|23789.66|23861.53|23781.53|10
1733884090000|2024-12-11 02:28:10|23870.33|23790.33|23882.25|23802.25|23882.25|23802.25|23870.33|23790.33|10
1733884100000|2024-12-11 02:28:20|23883.54|23803.54|23885.51|23805.51|23886.83|23806.83|23883.54|23803.54|10
1733884110000|2024-12-11 02:28:30|23887.38|23807.38|23886.13|23806.13|23887.38|23807.38|23884.82|23804.82|10
1733884120000|2024-12-11 02:28:40|23885.52|23805.52|23880.81|23800.81|23885.52|23805.52|23879.4|23799.4|10
1733884130000|2024-12-11 02:28:50|23880.23|23800.23|23879.53|23799.53|23880.64|23800.64|23879.33|23799.33|10
1733884140000|2024-12-11 02:29:00|23879.68|23799.68|23884.4|23804.4|23884.4|23804.4|23879.68|23799.68|9
1733884150000|2024-12-11 02:29:10|23884.22|23804.22|23887.51|23807.51|23887.51|23807.51|23884.22|23804.22|10
1733884160000|2024-12-11 02:29:20|23887.79|23807.79|23887.64|23807.64|23888.19|23808.19|23887.6|23807.6|10
1733884170000|2024-12-11 02:29:30|23887.95|23807.95|23889.06|23809.06|23889.92|23809.92|23887.89|23807.89|10
1733884180000|2024-12-11 02:29:40|23888.3|23808.3|23886.91|23806.91|23888.94|23808.94|23886.91|23806.91|10
1733884190000|2024-12-11 02:29:50|23886.95|23806.95|23886.69|23806.69|23888.14|23808.14|23886.69|23806.69|10
1733884200000|2024-12-11 02:30:00|23886.82|23806.82|23878.15|23798.15|23887.03|23807.03|23878.15|23798.15|9
1733884210000|2024-12-11 02:30:10|23885.62|23805.62|23878.26|23798.26|23885.62|23805.62|23878.26|23798.26|10
1733884220000|2024-12-11 02:30:20|23878.95|23798.95|23882.52|23802.52|23882.52|23802.52|23878.95|23798.95|10
1733884230000|2024-12-11 02:30:30|23882.17|23802.17|23879.95|23799.95|23882.17|23802.17|23879.45|23799.45|10
1733884240000|2024-12-11 02:30:40|23878.71|23798.71|23877.47|23797.47|23878.71|23798.71|23876.76|23796.76|10
1733884250000|2024-12-11 02:30:50|23877.65|23797.65|23879.02|23799.02|23879.02|23799.02|23877.32|23797.32|9
1733884260000|2024-12-11 02:31:00|23879.81|23799.81|23886.33|23806.33|23886.33|23806.33|23879.81|23799.81|10
1733884270000|2024-12-11 02:31:10|23886.16|23806.16|23885.72|23805.72|23887.94|23807.94|23885.38|23805.38|10
1733884280000|2024-12-11 02:31:20|23886.58|23806.58|23893.93|23813.93|23894.4|23814.4|23886.58|23806.58|10
1733884290000|2024-12-11 02:31:30|23894.23|23814.23|23897.04|23817.04|23897.04|23817.04|23894.23|23814.23|10
1733884300000|2024-12-11 02:31:40|23899.11|23819.11|23899.49|23819.49|23900.45|23820.45|23893.09|23813.09|10
1733884310000|2024-12-11 02:31:50|23901.15|23821.15|23918.04|23838.04|23918.04|23838.04|23901.15|23821.15|10
1733884320000|2024-12-11 02:32:00|23918.78|23838.78|23930.11|23850.11|23930.11|23850.11|23918.78|23838.78|10
1733884330000|2024-12-11 02:32:10|23931.11|23851.11|23934.02|23854.02|23934.95|23854.95|23931.11|23851.11|10
1733884340000|2024-12-11 02:32:20|23933.78|23853.78|23940.91|23860.91|23942|23862|23933.78|23853.78|10
1733884350000|2024-12-11 02:32:30|23940.67|23860.67|23942.84|23862.84|23943.77|23863.77|23940.2|23860.2|10
1733884360000|2024-12-11 02:32:40|23942.48|23862.48|23939.67|23859.67|23942.5|23862.5|23937.5|23857.5|10
1733884370000|2024-12-11 02:32:50|23938.95|23858.95|23942.76|23862.76|23942.76|23862.76|23938.18|23858.18|10
1733884380000|2024-12-11 02:33:00|23945.56|23865.56|23949.1|23869.1|23949.1|23869.1|23945.25|23865.25|10
1733884390000|2024-12-11 02:33:10|23950.2|23870.2|23969.95|23889.95|23969.95|23889.95|23950.2|23870.2|10
1733884400000|2024-12-11 02:33:20|23970.25|23890.25|23976.48|23896.48|23976.48|23896.48|23966.64|23886.64|10
1733884410000|2024-12-11 02:33:30|23976.38|23896.38|23984.39|23904.39|23984.39|23904.39|23976.38|23896.38|10
1733884420000|2024-12-11 02:33:40|23986.82|23906.82|23998.36|23918.36|23998.36|23918.36|23977.8|23897.8|10
1733884430000|2024-12-11 02:33:50|24000.71|23920.71|24019.26|23939.26|24019.36|23939.36|24000.71|23920.71|10
1733884440000|2024-12-11 02:34:00|24020.58|23940.58|24020.77|23940.77|24020.77|23940.77|24018.09|23938.09|10
1733884450000|2024-12-11 02:34:10|24020.54|23940.54|24018.29|23938.29|24021.99|23941.99|24018.29|23938.29|10
1733884460000|2024-12-11 02:34:20|24017.66|23937.66|24017.89|23937.89|24018.89|23938.89|24016.63|23936.63|10
1733884470000|2024-12-11 02:34:30|24017.07|23937.07|24008|23928|24017.07|23937.07|24008|23928|10
1733884480000|2024-12-11 02:34:40|24006.89|23926.89|24004.86|23924.86|24007.57|23927.57|24004.86|23924.86|10
1733884490000|2024-12-11 02:34:50|24005|23925|23993.48|23913.48|24005|23925|23993.48|23913.48|10
1733884500000|2024-12-11 02:35:00|23995.12|23915.12|23999.71|23919.71|23999.71|23919.71|23995.12|23915.12|10
1733884510000|2024-12-11 02:35:10|23999.46|23919.46|23995.74|23915.74|23999.77|23919.77|23994.7|23914.7|10
1733884520000|2024-12-11 02:35:20|23996|23916|23996.49|23916.49|23998.34|23918.34|23995.13|23915.13|10
1733884530000|2024-12-11 02:35:30|23996.66|23916.66|24004.92|23924.92|24004.92|23924.92|23996.66|23916.66|10
1733884540000|2024-12-11 02:35:40|24004.19|23924.19|24012.56|23932.56|24012.56|23932.56|24002.89|23922.89|10
1733884550000|2024-12-11 02:35:50|24011.87|23931.87|24010.84|23930.84|24012.64|23932.64|24009.66|23929.66|10
1733884560000|2024-12-11 02:36:00|24010.43|23930.43|24014.71|23934.71|24014.71|23934.71|24010.43|23930.43|10
1733884570000|2024-12-11 02:36:10|24015.57|23935.57|24006.59|23926.59|24015.57|23935.57|24004.31|23924.31|10
1733884580000|2024-12-11 02:36:20|24006.74|23926.74|24011.04|23931.04|24011.04|23931.04|24006.74|23926.74|10
1733884590000|2024-12-11 02:36:30|24011.79|23931.79|24028.31|23948.31|24028.31|23948.31|24011.53|23931.53|10
1733884600000|2024-12-11 02:36:40|24028.84|23948.84|24034.15|23954.15|24034.15|23954.15|24028.84|23948.84|10
1733884610000|2024-12-11 02:36:50|24034.58|23954.58|24034.44|23954.44|24036.64|23956.64|24032.79|23952.79|10
1733884620000|2024-12-11 02:37:00|24034.35|23954.35|24035.22|23955.22|24036.09|23956.09|24032.64|23952.64|10
1733884630000|2024-12-11 02:37:10|24034.83|23954.83|24034.28|23954.28|24036.42|23956.42|24034.28|23954.28|10
1733884640000|2024-12-11 02:37:20|24034.59|23954.59|24033.92|23953.92|24036.09|23956.09|24033.92|23953.92|10
1733884650000|2024-12-11 02:37:30|24032.54|23952.54|24042.22|23962.22|24042.22|23962.22|24032.54|23952.54|10
1733884660000|2024-12-11 02:37:40|24044.6|23964.6|24056.81|23976.81|24056.81|23976.81|24044.6|23964.6|10
1733884670000|2024-12-11 02:37:50|24056.31|23976.31|24060.75|23980.75|24063.6|23983.6|24056.31|23976.31|10
1733884680000|2024-12-11 02:38:00|24061.9|23981.9|24064.45|23984.45|24064.64|23984.64|24061.9|23981.9|10
1733884690000|2024-12-11 02:38:10|24064.13|23984.13|24062.7|23982.7|24064.19|23984.19|24062.16|23982.16|10
1733884700000|2024-12-11 02:38:20|24062.94|23982.94|24062.1|23982.1|24064.46|23984.46|24062.1|23982.1|10
1733884710000|2024-12-11 02:38:30|24061.23|23981.23|24055.33|23975.33|24061.23|23981.23|24055.33|23975.33|10
1733884720000|2024-12-11 02:38:40|24055.34|23975.34|24051.83|23971.83|24055.34|23975.34|24051.83|23971.83|10
1733884730000|2024-12-11 02:38:50|24050.58|23970.58|24063.22|23983.22|24063.36|23983.36|24050.58|23970.58|10
1733884740000|2024-12-11 02:39:00|24062.7|23982.7|24063.13|23983.13|24064.45|23984.45|24062.31|23982.31|10
1733884750000|2024-12-11 02:39:10|24063.53|23983.53|24059.24|23979.24|24063.53|23983.53|24058.76|23978.76|10
1733884760000|2024-12-11 02:39:20|24059|23979|24064.74|23984.74|24064.74|23984.74|24059|23979|10
1733884770000|2024-12-11 02:39:30|24066.2|23986.2|24070.96|23990.96|24071.7|23991.7|24066.2|23986.2|10
1733884780000|2024-12-11 02:39:40|24071.89|23991.89|24065.59|23985.59|24072.66|23992.66|24061.16|23981.16|10
1733884790000|2024-12-11 02:39:50|24066.25|23986.25|24070.13|23990.13|24070.35|23990.35|24066.25|23986.25|9
1733884800000|2024-12-11 02:40:00|24070.18|23990.18|24074.41|23994.41|24075.28|23995.28|24070.18|23990.18|10
1733884810000|2024-12-11 02:40:10|24075.97|23995.97|24082.19|24002.19|24082.33|24002.33|24075.97|23995.97|10
1733884820000|2024-12-11 02:40:20|24082.49|24002.49|24083.57|24003.57|24084.63|24004.63|24082.49|24002.49|10
1733884830000|2024-12-11 02:40:30|24084.84|24004.84|24094.3|24014.3|24094.3|24014.3|24084.6|24004.6|10
1733884840000|2024-12-11 02:40:40|24094.19|24014.19|24098.03|24018.03|24098.03|24018.03|24092|24012|10
1733884850000|2024-12-11 02:40:50|24097.69|24017.69|24098.72|24018.72|24098.72|24018.72|24097.59|24017.59|10
1733884860000|2024-12-11 02:41:00|24098.49|24018.49|24102.76|24022.76|24103.04|24023.04|24098.49|24018.49|10
1733884870000|2024-12-11 02:41:10|24101.77|24021.77|24109.47|24029.47|24109.47|24029.47|24101.77|24021.77|10
1733884880000|2024-12-11 02:41:20|24109.56|24029.56|24114.09|24034.09|24114.09|24034.09|24109.56|24029.56|10
1733884890000|2024-12-11 02:41:30|24113.54|24033.54|24115.57|24035.57|24115.7|24035.7|24112.91|24032.91|10
1733884900000|2024-12-11 02:41:40|24114.97|24034.97|24111.04|24031.04|24116.18|24036.18|24111.04|24031.04|10
1733884910000|2024-12-11 02:41:50|24109.24|24029.24|24108.7|24028.7|24109.24|24029.24|24107.25|24027.25|10
1733884920000|2024-12-11 02:42:00|24108.58|24028.58|24108.87|24028.87|24111.02|24031.02|24108.4|24028.4|10
1733884930000|2024-12-11 02:42:10|24107.98|24027.98|24105.86|24025.86|24107.98|24027.98|24105.11|24025.11|10
1733884940000|2024-12-11 02:42:20|24106.04|24026.04|24107.46|24027.46|24107.73|24027.73|24106.04|24026.04|10
1733884950000|2024-12-11 02:42:30|24105.56|24025.56|24103.39|24023.39|24105.56|24025.56|24103.39|24023.39|10
1733884960000|2024-12-11 02:42:40|24103.53|24023.53|24109.79|24029.79|24111.17|24031.17|24103.47|24023.47|10
1733884970000|2024-12-11 02:42:50|24109.49|24029.49|24112.05|24032.05|24112.05|24032.05|24109.12|24029.12|10
1733884980000|2024-12-11 02:43:00|24111.84|24031.84|24109.23|24029.23|24112.12|24032.12|24109.07|24029.07|9
1733884990000|2024-12-11 02:43:10|24108.82|24028.82|24111.77|24031.77|24111.77|24031.77|24108.82|24028.82|10
1733885000000|2024-12-11 02:43:20|24111.72|24031.72|24109.45|24029.45|24112.38|24032.38|24109.45|24029.45|10
1733885010000|2024-12-11 02:43:30|24109.55|24029.55|24114|24034|24114.1|24034.1|24109.55|24029.55|9
1733885020000|2024-12-11 02:43:40|24115.55|24035.55|24113.94|24033.94|24115.9|24035.9|24113.4|24033.4|10
1733885030000|2024-12-11 02:43:50|24113.47|24033.47|24119|24039|24119|24039|24113.47|24033.47|10
1733885040000|2024-12-11 02:44:00|24118.86|24038.86|24119.81|24039.81|24120.81|24040.81|24118.86|24038.86|10
1733885050000|2024-12-11 02:44:10|24121.48|24041.48|24124.45|24044.45|24124.45|24044.45|24121.4|24041.4|10
1733885060000|2024-12-11 02:44:20|24126.6|24046.6|24132.98|24052.98|24132.98|24052.98|24126.6|24046.6|10
1733885070000|2024-12-11 02:44:30|24134.84|24054.84|24156.09|24076.09|24156.09|24076.09|24134.84|24054.84|10
1733885080000|2024-12-11 02:44:40|24157.72|24077.72|24173.1|24093.1|24174.63|24094.63|24157.72|24077.72|10
1733885090000|2024-12-11 02:44:50|24172.71|24092.71|24171.4|24091.4|24174.34|24094.34|24170.47|24090.47|10
1733885100000|2024-12-11 02:45:00|24170.38|24090.38|24160.51|24080.51|24170.38|24090.38|24160.51|24080.51|10
1733885110000|2024-12-11 02:45:10|24159.58|24079.58|24149.67|24069.67|24159.66|24079.66|24149.67|24069.67|10
1733885120000|2024-12-11 02:45:20|24149.13|24069.13|24137.92|24057.92|24149.13|24069.13|24137.92|24057.92|10
1733885130000|2024-12-11 02:45:30|24136.68|24056.68|24119.32|24039.32|24136.68|24056.68|24119.32|24039.32|10
1733885140000|2024-12-11 02:45:40|24115.86|24035.86|24107.76|24027.76|24115.86|24035.86|24107.76|24027.76|10
1733885150000|2024-12-11 02:45:50|24107.69|24027.69|24109.18|24029.18|24109.36|24029.36|24106.65|24026.65|10
1733885160000|2024-12-11 02:46:00|24110.15|24030.15|24117.75|24037.75|24117.75|24037.75|24109.25|24029.25|10
1733885170000|2024-12-11 02:46:10|24117.71|24037.71|24127.81|24047.81|24127.84|24047.84|24115.92|24035.92|10
1733885180000|2024-12-11 02:46:20|24127.59|24047.59|24131.26|24051.26|24131.26|24051.26|24127.59|24047.59|10
1733885190000|2024-12-11 02:46:30|24130.48|24050.48|24148.58|24068.58|24148.58|24068.58|24129.58|24049.58|10
1733885200000|2024-12-11 02:46:40|24149.55|24069.55|24157.74|24077.74|24158.29|24078.29|24149.55|24069.55|10
1733885210000|2024-12-11 02:46:50|24158.29|24078.29|24162.11|24082.11|24163.64|24083.64|24157.62|24077.62|10
1733885220000|2024-12-11 02:47:00|24162.74|24082.74|24163.79|24083.79|24165.17|24085.17|24162.39|24082.39|9
1733885230000|2024-12-11 02:47:10|24170.01|24090.01|24184.07|24104.07|24184.07|24104.07|24170.01|24090.01|10
1733885240000|2024-12-11 02:47:20|24187.03|24107.03|24186.84|24106.84|24191.55|24111.55|24186.69|24106.69|10
1733885250000|2024-12-11 02:47:30|24186.57|24106.57|24194.39|24114.39|24194.39|24114.39|24186.57|24106.57|10
1733885260000|2024-12-11 02:47:40|24196.26|24116.26|24195.91|24115.91|24198|24118|24193.39|24113.39|10
1733885270000|2024-12-11 02:47:50|24197.95|24117.95|24203.08|24123.08|24203.08|24123.08|24197.95|24117.95|10
1733885280000|2024-12-11 02:48:00|24202.73|24122.73|24199|24119|24202.73|24122.73|24199|24119|10
1733885290000|2024-12-11 02:48:10|24197.28|24117.28|24192.26|24112.26|24197.28|24117.28|24192.26|24112.26|10
1733885300000|2024-12-11 02:48:20|24191.88|24111.88|24188.4|24108.4|24192.87|24112.87|24188.4|24108.4|10
1733885310000|2024-12-11 02:48:30|24189.79|24109.79|24180.19|24100.19|24190.86|24110.86|24180.19|24100.19|10
1733885320000|2024-12-11 02:48:40|24178.9|24098.9|24174.79|24094.79|24178.9|24098.9|24174.5|24094.5|10
1733885330000|2024-12-11 02:48:50|24174.7|24094.7|24174.91|24094.91|24174.91|24094.91|24173.09|24093.09|10
1733885340000|2024-12-11 02:49:00|24174.73|24094.73|24170.76|24090.76|24174.73|24094.73|24170.76|24090.76|10
1733885350000|2024-12-11 02:49:10|24171.16|24091.16|24167.89|24087.89|24172.68|24092.68|24167.89|24087.89|10
1733885360000|2024-12-11 02:49:20|24165.28|24085.28|24166.16|24086.16|24168.82|24088.82|24165.28|24085.28|10
1733885370000|2024-12-11 02:49:30|24166.57|24086.57|24162.93|24082.93|24167|24087|24161.56|24081.56|10
1733885380000|2024-12-11 02:49:40|24163.57|24083.57|24156.09|24076.09|24163.57|24083.57|24156.09|24076.09|10
1733885390000|2024-12-11 02:49:50|24155.61|24075.61|24151.88|24071.88|24156.81|24076.81|24151.73|24071.73|10
1733885400000|2024-12-11 02:50:00|24152.43|24072.43|24148.76|24068.76|24152.43|24072.43|24148.24|24068.24|10
1733885410000|2024-12-11 02:50:10|24148.16|24068.16|24136.46|24056.46|24148.16|24068.16|24136.46|24056.46|10
1733885420000|2024-12-11 02:50:20|24136.07|24056.07|24135.51|24055.51|24136.33|24056.33|24135.51|24055.51|10
1733885430000|2024-12-11 02:50:30|24134.39|24054.39|24135.74|24055.74|24136|24056|24134.39|24054.39|10
1733885440000|2024-12-11 02:50:40|24135.68|24055.68|24129.27|24049.27|24135.68|24055.68|24129.27|24049.27|10
1733885450000|2024-12-11 02:50:50|24128.72|24048.72|24125.63|24045.63|24128.72|24048.72|24124.92|24044.92|10
1733885460000|2024-12-11 02:51:00|24125.84|24045.84|24126.48|24046.48|24126.94|24046.94|24125.47|24045.47|10
1733885470000|2024-12-11 02:51:10|24127.03|24047.03|24131.61|24051.61|24132.25|24052.25|24127.03|24047.03|10
1733885480000|2024-12-11 02:51:20|24131.54|24051.54|24129.43|24049.43|24131.82|24051.82|24129.43|24049.43|10
1733885490000|2024-12-11 02:51:30|24128.68|24048.68|24125.31|24045.31|24129.12|24049.12|24125.14|24045.14|10
1733885500000|2024-12-11 02:51:40|24125.52|24045.52|24121.49|24041.49|24125.81|24045.81|24121.49|24041.49|10
1733885510000|2024-12-11 02:51:50|24119.02|24039.02|24111.87|24031.87|24119.15|24039.15|24111.87|24031.87|10
1733885520000|2024-12-11 02:52:00|24111.86|24031.86|24112.73|24032.73|24114.84|24034.84|24111.86|24031.86|9
1733885530000|2024-12-11 02:52:10|24111.76|24031.76|24107.51|24027.51|24111.76|24031.76|24107.51|24027.51|10
1733885540000|2024-12-11 02:52:20|24105.81|24025.81|24100.57|24020.57|24105.81|24025.81|24100.44|24020.44|10
1733885550000|2024-12-11 02:52:30|24101.09|24021.09|24102.84|24022.84|24103.82|24023.82|24101.09|24021.09|10
1733885560000|2024-12-11 02:52:40|24103.68|24023.68|24104.09|24024.09|24105.49|24025.49|24103.68|24023.68|10
1733885570000|2024-12-11 02:52:50|24103.49|24023.49|24102.73|24022.73|24103.97|24023.97|24102.73|24022.73|10
1733885580000|2024-12-11 02:53:00|24102.78|24022.78|24112.09|24032.09|24112.09|24032.09|24102.78|24022.78|10
1733885590000|2024-12-11 02:53:10|24113.27|24033.27|24119.67|24039.67|24120.2|24040.2|24113.27|24033.27|10
1733885600000|2024-12-11 02:53:20|24120.15|24040.15|24124.61|24044.61|24124.61|24044.61|24120.15|24040.15|10
1733885610000|2024-12-11 02:53:30|24123.44|24043.44|24114.65|24034.65|24123.44|24043.44|24111.22|24031.22|9
1733885620000|2024-12-11 02:53:40|24114.92|24034.92|24107.9|24027.9|24114.92|24034.92|24107.9|24027.9|10
1733885630000|2024-12-11 02:53:50|24108.36|24028.36|24110.83|24030.83|24110.88|24030.88|24108.36|24028.36|10
1733885640000|2024-12-11 02:54:00|24111.92|24031.92|24111.72|24031.72|24113.91|24033.91|24110.77|24030.77|10
1733885650000|2024-12-11 02:54:10|24112.03|24032.03|24110.08|24030.08|24114.12|24034.12|24110.08|24030.08|10
1733885660000|2024-12-11 02:54:20|24110.09|24030.09|24109.65|24029.65|24111.37|24031.37|24109.38|24029.38|10
1733885670000|2024-12-11 02:54:30|24109.53|24029.53|24112.15|24032.15|24112.15|24032.15|24109.53|24029.53|10
1733885680000|2024-12-11 02:54:40|24112.56|24032.56|24110.3|24030.3|24112.56|24032.56|24109.52|24029.52|10
1733885690000|2024-12-11 02:54:50|24110.29|24030.29|24108.65|24028.65|24110.82|24030.82|24108.65|24028.65|10
1733885700000|2024-12-11 02:55:00|24108.28|24028.28|24103.31|24023.31|24108.9|24028.9|24103.31|24023.31|10
1733885710000|2024-12-11 02:55:10|24102.96|24022.96|24096.1|24016.1|24102.96|24022.96|24096.1|24016.1|10
1733885720000|2024-12-11 02:55:20|24095.82|24015.82|24098.22|24018.22|24098.22|24018.22|24095.02|24015.02|10
1733885730000|2024-12-11 02:55:30|24100.31|24020.31|24100.99|24020.99|24101.84|24021.84|24100.31|24020.31|10
1733885740000|2024-12-11 02:55:40|24101.17|24021.17|24099.21|24019.21|24101.17|24021.17|24099.21|24019.21|10
1733885750000|2024-12-11 02:55:50|24099.25|24019.25|24096.4|24016.4|24099.25|24019.25|24095.97|24015.97|10
1733885760000|2024-12-11 02:56:00|24096.34|24016.34|24097.17|24017.17|24098.32|24018.32|24096.34|24016.34|9
1733885770000|2024-12-11 02:56:10|24097.99|24017.99|24094.97|24014.97|24097.99|24017.99|24094.97|24014.97|10
1733885780000|2024-12-11 02:56:20|24094.36|24014.36|24095.17|24015.17|24096.28|24016.28|24094.36|24014.36|10
1733885790000|2024-12-11 02:56:30|24094.59|24014.59|24095.95|24015.95|24096.52|24016.52|24094.53|24014.53|9
1733885800000|2024-12-11 02:56:40|24095.67|24015.67|24101.25|24021.25|24101.25|24021.25|24095.63|24015.63|10
1733885810000|2024-12-11 02:56:50|24102.03|24022.03|24104.16|24024.16|24105.1|24025.1|24102.03|24022.03|10
1733885820000|2024-12-11 02:57:00|24103.51|24023.51|24108.91|24028.91|24108.91|24028.91|24103.5|24023.5|10
1733885830000|2024-12-11 02:57:10|24110.05|24030.05|24113.68|24033.68|24114.56|24034.56|24110.05|24030.05|10
1733885840000|2024-12-11 02:57:20|24113.95|24033.95|24121.17|24041.17|24121.17|24041.17|24113.95|24033.95|10
1733885850000|2024-12-11 02:57:30|24121.07|24041.07|24124.25|24044.25|24124.25|24044.25|24119.78|24039.78|10
1733885860000|2024-12-11 02:57:40|24124.66|24044.66|24131.31|24051.31|24131.39|24051.39|24124.66|24044.66|10
1733885870000|2024-12-11 02:57:50|24131.43|24051.43|24135.25|24055.25|24135.47|24055.47|24131.43|24051.43|10
1733885880000|2024-12-11 02:58:00|24137.04|24057.04|24139.35|24059.35|24139.35|24059.35|24137.04|24057.04|10
1733885890000|2024-12-11 02:58:10|24139.56|24059.56|24138.71|24058.71|24139.86|24059.86|24138.36|24058.36|10
1733885900000|2024-12-11 02:58:20|24138.54|24058.54|24137.74|24057.74|24140.61|24060.61|24137.03|24057.03|10
1733885910000|2024-12-11 02:58:30|24138.24|24058.24|24136.85|24056.85|24138.24|24058.24|24136.7|24056.7|10
1733885920000|2024-12-11 02:58:40|24136.88|24056.88|24136.92|24056.92|24138.66|24058.66|24136.88|24056.88|10
1733885930000|2024-12-11 02:58:50|24136.49|24056.49|24133.05|24053.05|24136.49|24056.49|24133.05|24053.05|10
1733885940000|2024-12-11 02:59:00|24132.88|24052.88|24128.68|24048.68|24132.88|24052.88|24128.55|24048.55|10
1733885950000|2024-12-11 02:59:10|24128.32|24048.32|24130.64|24050.64|24130.64|24050.64|24128.32|24048.32|10
1733885960000|2024-12-11 02:59:20|24130.49|24050.49|24132.37|24052.37|24132.72|24052.72|24130.49|24050.49|10
1733885970000|2024-12-11 02:59:30|24133.09|24053.09|24130.24|24050.24|24133.09|24053.09|24130.17|24050.17|10
1733885980000|2024-12-11 02:59:40|24129.97|24049.97|24130.45|24050.45|24130.45|24050.45|24128.13|24048.13|10
1733885990000|2024-12-11 02:59:50|24130.38|24050.38|24133.03|24053.03|24133.03|24053.03|24130.09|24050.09|10
1733886000000|2024-12-11 03:00:00|24133.55|24053.55|24128.15|24048.15|24133.68|24053.68|24128.15|24048.15|10
1733886010000|2024-12-11 03:00:10|24128.02|24048.02|24125.66|24045.66|24128.55|24048.55|24125.09|24045.09|10
1733886020000|2024-12-11 03:00:20|24125.49|24045.49|24129.65|24049.65|24129.67|24049.67|24125.49|24045.49|10
1733886030000|2024-12-11 03:00:30|24130.03|24050.03|24130.17|24050.17|24131.34|24051.34|24129.15|24049.15|10
1733886040000|2024-12-11 03:00:40|24130.97|24050.97|24134.38|24054.38|24135.12|24055.12|24130.97|24050.97|10
1733886050000|2024-12-11 03:00:50|24134.2|24054.2|24136.25|24056.25|24136.25|24056.25|24134.2|24054.2|10
1733886060000|2024-12-11 03:01:00|24137.65|24057.65|24143.75|24063.75|24143.94|24063.94|24137.65|24057.65|10
1733886070000|2024-12-11 03:01:10|24143.08|24063.08|24146.29|24066.29|24146.29|24066.29|24143.08|24063.08|9
1733886080000|2024-12-11 03:01:20|24146.34|24066.34|24137.68|24057.68|24146.34|24066.34|24137.68|24057.68|10
1733886090000|2024-12-11 03:01:30|24137.84|24057.84|24136.96|24056.96|24137.84|24057.84|24132.97|24052.97|10
1733886100000|2024-12-11 03:01:40|24136.77|24056.77|24138.13|24058.13|24140.43|24060.43|24136.77|24056.77|10
1733886110000|2024-12-11 03:01:50|24137.7|24057.7|24137.78|24057.78|24139.44|24059.44|24137.7|24057.7|10
1733886120000|2024-12-11 03:02:00|24137.35|24057.35|24142.91|24062.91|24142.91|24062.91|24135.74|24055.74|10
1733886130000|2024-12-11 03:02:10|24143.66|24063.66|24150.78|24070.78|24150.78|24070.78|24143.66|24063.66|10
1733886140000|2024-12-11 03:02:20|24150.49|24070.49|24151.7|24071.7|24152.06|24072.06|24150.05|24070.05|10
1733886150000|2024-12-11 03:02:30|24153.04|24073.04|24164.53|24084.53|24164.53|24084.53|24153.04|24073.04|10
1733886160000|2024-12-11 03:02:40|24184.97|24104.97|24196.79|24116.79|24196.79|24116.79|24184.94|24104.94|10
1733886170000|2024-12-11 03:02:50|24197.51|24117.51|24203.95|24123.95|24204.91|24124.91|24197.51|24117.51|10
1733886180000|2024-12-11 03:03:00|24204.1|24124.1|24197.48|24117.48|24205.35|24125.35|24197.48|24117.48|10
1733886190000|2024-12-11 03:03:10|24195.16|24115.16|24185.04|24105.04|24195.16|24115.16|24185.04|24105.04|10
1733886200000|2024-12-11 03:03:20|24185.34|24105.34|24191.95|24111.95|24191.95|24111.95|24185.34|24105.34|10
1733886210000|2024-12-11 03:03:30|24190.96|24110.96|24196.19|24116.19|24196.19|24116.19|24190.38|24110.38|10
1733886220000|2024-12-11 03:03:40|24195.9|24115.9|24171.07|24091.07|24195.9|24115.9|24171.07|24091.07|10
1733886230000|2024-12-11 03:03:50|24170.61|24090.61|24166.96|24086.96|24170.61|24090.61|24166.96|24086.96|10
1733886240000|2024-12-11 03:04:00|24167.13|24087.13|24175.12|24095.12|24175.12|24095.12|24167.13|24087.13|10
1733886250000|2024-12-11 03:04:10|24175.82|24095.82|24177.22|24097.22|24177.44|24097.44|24173.79|24093.79|10
1733886260000|2024-12-11 03:04:20|24177.15|24097.15|24174.25|24094.25|24177.15|24097.15|24174.02|24094.02|10
1733886270000|2024-12-11 03:04:30|24174.12|24094.12|24179.37|24099.37|24180.14|24100.14|24174.12|24094.12|10
1733886280000|2024-12-11 03:04:40|24178.85|24098.85|24176.89|24096.89|24178.85|24098.85|24175.48|24095.48|10
1733886290000|2024-12-11 03:04:50|24177|24097|24175.28|24095.28|24177|24097|24174.06|24094.06|10
1733886300000|2024-12-11 03:05:00|24175.88|24095.88|24177.99|24097.99|24177.99|24097.99|24174.83|24094.83|10
1733886310000|2024-12-11 03:05:10|24179.19|24099.19|24184.15|24104.15|24184.34|24104.34|24179.19|24099.19|10
1733886320000|2024-12-11 03:05:20|24183.77|24103.77|24199.54|24119.54|24199.54|24119.54|24183.77|24103.77|10
1733886330000|2024-12-11 03:05:30|24201.65|24121.65|24205.73|24125.73|24206.71|24126.71|24201.65|24121.65|10
1733886340000|2024-12-11 03:05:40|24207.32|24127.32|24213.79|24133.79|24213.79|24133.79|24207.19|24127.19|10
1733886350000|2024-12-11 03:05:50|24213.39|24133.39|24217.71|24137.71|24217.71|24137.71|24213.39|24133.39|10
1733886360000|2024-12-11 03:06:00|24217.94|24137.94|24218.21|24138.21|24219.38|24139.38|24217.01|24137.01|10
1733886370000|2024-12-11 03:06:10|24218.29|24138.29|24223.75|24143.75|24223.75|24143.75|24218.29|24138.29|10
1733886380000|2024-12-11 03:06:20|24225.29|24145.29|24238.27|24158.27|24238.27|24158.27|24225.29|24145.29|10
1733886390000|2024-12-11 03:06:30|24238.34|24158.34|24242.54|24162.54|24243.3|24163.3|24237.48|24157.48|10
1733886400000|2024-12-11 03:06:40|24241.67|24161.67|24236.32|24156.32|24241.67|24161.67|24236.32|24156.32|10
1733886410000|2024-12-11 03:06:50|24237.8|24157.8|24243.35|24163.35|24243.92|24163.92|24237.8|24157.8|10
1733886420000|2024-12-11 03:07:00|24242.83|24162.83|24241.88|24161.88|24242.83|24162.83|24240.9|24160.9|10
1733886430000|2024-12-11 03:07:10|24245.68|24165.68|24249.99|24169.99|24251.54|24171.54|24245.68|24165.68|10
1733886440000|2024-12-11 03:07:20|24249.51|24169.51|24252.65|24172.65|24252.65|24172.65|24248.41|24168.41|10
1733886450000|2024-12-11 03:07:30|24253.28|24173.28|24257.66|24177.66|24257.77|24177.77|24253.28|24173.28|10
1733886460000|2024-12-11 03:07:40|24257.54|24177.54|24258.6|24178.6|24258.77|24178.77|24257.54|24177.54|10
1733886470000|2024-12-11 03:07:50|24258.21|24178.21|24253.19|24173.19|24258.21|24178.21|24253.19|24173.19|10
1733886480000|2024-12-11 03:08:00|24252.7|24172.7|24252.87|24172.87|24253.48|24173.48|24252.14|24172.14|10
1733886490000|2024-12-11 03:08:10|24253.23|24173.23|24255.04|24175.04|24255.53|24175.53|24253.23|24173.23|10
1733886500000|2024-12-11 03:08:20|24255.34|24175.34|24245.8|24165.8|24255.34|24175.34|24245.8|24165.8|9
1733886510000|2024-12-11 03:08:30|24245.74|24165.74|24247.57|24167.57|24248.94|24168.94|24245.74|24165.74|10
1733886520000|2024-12-11 03:08:40|24247.88|24167.88|24248.6|24168.6|24252.36|24172.36|24247.51|24167.51|10
1733886530000|2024-12-11 03:08:50|24249.3|24169.3|24250.44|24170.44|24250.8|24170.8|24248.21|24168.21|10
1733886540000|2024-12-11 03:09:00|24250.48|24170.48|24252.12|24172.12|24252.12|24172.12|24250.48|24170.48|10
1733886550000|2024-12-11 03:09:10|24251.94|24171.94|24248.12|24168.12|24251.94|24171.94|24248.12|24168.12|10
1733886560000|2024-12-11 03:09:20|24246.12|24166.12|24244.94|24164.94|24246.2|24166.2|24244.94|24164.94|10
1733886570000|2024-12-11 03:09:30|24244.81|24164.81|24248.8|24168.8|24248.8|24168.8|24244.23|24164.23|10
1733886580000|2024-12-11 03:09:40|24249.39|24169.39|24249.58|24169.58|24250.31|24170.31|24249.39|24169.39|10
1733886590000|2024-12-11 03:09:50|24249.86|24169.86|24250.75|24170.75|24251.26|24171.26|24249.84|24169.84|10
1733886600000|2024-12-11 03:10:00|24250.53|24170.53|24248.25|24168.25|24251.58|24171.58|24247.92|24167.92|10
1733886610000|2024-12-11 03:10:10|24248.38|24168.38|24241.05|24161.05|24248.49|24168.49|24241.05|24161.05|9
1733886620000|2024-12-11 03:10:20|24241.09|24161.09|24229.68|24149.68|24242.06|24162.06|24229.68|24149.68|9
1733886630000|2024-12-11 03:10:30|24228.81|24148.81|24221.64|24141.64|24228.81|24148.81|24221.64|24141.64|10
1733886640000|2024-12-11 03:10:40|24221.8|24141.8|24215.44|24135.44|24221.8|24141.8|24215.44|24135.44|10
1733886650000|2024-12-11 03:10:50|24215.17|24135.17|24214.95|24134.95|24215.81|24135.81|24214.17|24134.17|10
1733886660000|2024-12-11 03:11:00|24215.45|24135.45|24214.87|24134.87|24219.92|24139.92|24214.87|24134.87|10
1733886670000|2024-12-11 03:11:10|24216.64|24136.64|24212.49|24132.49|24216.64|24136.64|24212.01|24132.01|9
1733886680000|2024-12-11 03:11:20|24213.82|24133.82|24211.19|24131.19|24213.96|24133.96|24211.19|24131.19|10
1733886690000|2024-12-11 03:11:30|24211.03|24131.03|24202.96|24122.96|24211.18|24131.18|24202.96|24122.96|10
1733886700000|2024-12-11 03:11:40|24202.42|24122.42|24201.06|24121.06|24202.42|24122.42|24198.58|24118.58|10
1733886710000|2024-12-11 03:11:50|24201.32|24121.32|24205.62|24125.62|24205.62|24125.62|24201.32|24121.32|9
1733886720000|2024-12-11 03:12:00|24205.43|24125.43|24203.77|24123.77|24205.82|24125.82|24203.77|24123.77|10
1733886730000|2024-12-11 03:12:10|24199.71|24119.71|24188.85|24108.85|24199.71|24119.71|24188.85|24108.85|10
1733886740000|2024-12-11 03:12:20|24187.85|24107.85|24190.16|24110.16|24190.16|24110.16|24186.44|24106.44|10
1733886750000|2024-12-11 03:12:30|24189.47|24109.47|24186.86|24106.86|24189.89|24109.89|24186.86|24106.86|10
1733886760000|2024-12-11 03:12:40|24186.98|24106.98|24188.97|24108.97|24189.98|24109.98|24186.9|24106.9|10
1733886770000|2024-12-11 03:12:50|24188.84|24108.84|24188.77|24108.77|24189.3|24109.3|24188.62|24108.62|10
1733886780000|2024-12-11 03:13:00|24185.36|24105.36|24183.99|24103.99|24186.22|24106.22|24183.99|24103.99|10
1733886790000|2024-12-11 03:13:10|24184.39|24104.39|24182.55|24102.55|24184.39|24104.39|24179.84|24099.84|10
1733886800000|2024-12-11 03:13:20|24182.58|24102.58|24185.43|24105.43|24185.79|24105.79|24182.58|24102.58|10
1733886810000|2024-12-11 03:13:30|24185.53|24105.53|24183.66|24103.66|24185.53|24105.53|24182.46|24102.46|10
1733886820000|2024-12-11 03:13:40|24182.62|24102.62|24185.55|24105.55|24185.55|24105.55|24181.85|24101.85|10
1733886830000|2024-12-11 03:13:50|24185.9|24105.9|24187.65|24107.65|24187.65|24107.65|24183.53|24103.53|10
1733886840000|2024-12-11 03:14:00|24188.26|24108.26|24194.55|24114.55|24194.87|24114.87|24188.26|24108.26|10
1733886850000|2024-12-11 03:14:10|24195.03|24115.03|24201.85|24121.85|24201.85|24121.85|24195.03|24115.03|10
1733886860000|2024-12-11 03:14:20|24201.88|24121.88|24206.92|24126.92|24206.92|24126.92|24201.88|24121.88|9
1733886870000|2024-12-11 03:14:30|24206.32|24126.32|24207.44|24127.44|24207.44|24127.44|24205.81|24125.81|10
1733886880000|2024-12-11 03:14:40|24208.87|24128.87|24212.79|24132.79|24212.79|24132.79|24208.87|24128.87|10
1733886890000|2024-12-11 03:14:50|24213.32|24133.32|24212.42|24132.42|24213.37|24133.37|24211.19|24131.19|10
1733886900000|2024-12-11 03:15:00|24211.57|24131.57|24215.66|24135.66|24215.66|24135.66|24211.22|24131.22|10
1733886910000|2024-12-11 03:15:10|24215.95|24135.95|24223.08|24143.08|24223.18|24143.18|24215.95|24135.95|10
1733886920000|2024-12-11 03:15:20|24222.72|24142.72|24225.2|24145.2|24226.38|24146.38|24222.42|24142.42|10
1733886930000|2024-12-11 03:15:30|24226.96|24146.96|24234.42|24154.42|24234.42|24154.42|24226.64|24146.64|10
1733886940000|2024-12-11 03:15:40|24234.85|24154.85|24238.59|24158.59|24239.17|24159.17|24233.18|24153.18|10
1733886950000|2024-12-11 03:15:50|24239.13|24159.13|24265.52|24185.52|24265.52|24185.52|24239.06|24159.06|10
1733886960000|2024-12-11 03:16:00|24265.33|24185.33|24268|24188|24269.34|24189.34|24264.87|24184.87|10
1733886970000|2024-12-11 03:16:10|24266.88|24186.88|24261.44|24181.44|24266.88|24186.88|24261.44|24181.44|10
1733886980000|2024-12-11 03:16:20|24262.41|24182.41|24259.38|24179.38|24262.5|24182.5|24258.31|24178.31|10
1733886990000|2024-12-11 03:16:30|24259.06|24179.06|24258.89|24178.89|24259.28|24179.28|24257.13|24177.13|10
1733887000000|2024-12-11 03:16:40|24258.6|24178.6|24254.95|24174.95|24258.6|24178.6|24253.74|24173.74|10
1733887010000|2024-12-11 03:16:50|24254.75|24174.75|24253.64|24173.64|24255.29|24175.29|24253.64|24173.64|10
1733887020000|2024-12-11 03:17:00|24253.4|24173.4|24257.2|24177.2|24257.2|24177.2|24253.38|24173.38|9
1733887030000|2024-12-11 03:17:10|24257.46|24177.46|24260.71|24180.71|24262.92|24182.92|24257.46|24177.46|10
1733887040000|2024-12-11 03:17:20|24260.97|24180.97|24263.64|24183.64|24263.64|24183.64|24260.62|24180.62|10
1733887050000|2024-12-11 03:17:30|24263.75|24183.75|24264.83|24184.83|24265.2|24185.2|24263.41|24183.41|10
1733887060000|2024-12-11 03:17:40|24264.48|24184.48|24265.09|24185.09|24265.09|24185.09|24262.14|24182.14|10
1733887070000|2024-12-11 03:17:50|24265.28|24185.28|24263.1|24183.1|24265.28|24185.28|24263.03|24183.03|10
1733887080000|2024-12-11 03:18:00|24263.21|24183.21|24264.64|24184.64|24265.02|24185.02|24263.21|24183.21|10
1733887090000|2024-12-11 03:18:10|24265.19|24185.19|24265.25|24185.25|24266.06|24186.06|24264.67|24184.67|10
1733887100000|2024-12-11 03:18:20|24266.83|24186.83|24270.29|24190.29|24270.66|24190.66|24266.83|24186.83|10
1733887110000|2024-12-11 03:18:30|24271.36|24191.36|24270.24|24190.24|24272.71|24192.71|24270.24|24190.24|10
1733887120000|2024-12-11 03:18:40|24269.18|24189.18|24268.63|24188.63|24269.42|24189.42|24268.63|24188.63|10
1733887130000|2024-12-11 03:18:50|24268.89|24188.89|24268.88|24188.88|24269.67|24189.67|24268.88|24188.88|10
1733887140000|2024-12-11 03:19:00|24268.57|24188.57|24266.42|24186.42|24268.57|24188.57|24266.42|24186.42|9
1733887150000|2024-12-11 03:19:10|24266.72|24186.72|24270.36|24190.36|24271.11|24191.11|24266.72|24186.72|10
1733887160000|2024-12-11 03:19:20|24270.38|24190.38|24271.22|24191.22|24271.81|24191.81|24270.09|24190.09|9
1733887170000|2024-12-11 03:19:30|24271.36|24191.36|24269.56|24189.56|24271.36|24191.36|24269.56|24189.56|10
1733887180000|2024-12-11 03:19:40|24269.5|24189.5|24267.98|24187.98|24269.57|24189.57|24267.98|24187.98|10
1733887190000|2024-12-11 03:19:50|24267.59|24187.59|24264.99|24184.99|24267.59|24187.59|24264.99|24184.99|10
1733887200000|2024-12-11 03:20:00|24264.57|24184.57|24264.2|24184.2|24264.57|24184.57|24263.26|24183.26|10
1733887210000|2024-12-11 03:20:10|24263.6|24183.6|24263.28|24183.28|24265.47|24185.47|24263.28|24183.28|10
1733887220000|2024-12-11 03:20:20|24263.11|24183.11|24260.13|24180.13|24263.37|24183.37|24260.13|24180.13|10
1733887230000|2024-12-11 03:20:30|24259.34|24179.34|24257.77|24177.77|24259.9|24179.9|24257.45|24177.45|10
1733887240000|2024-12-11 03:20:40|24257.75|24177.75|24252.52|24172.52|24257.8|24177.8|24252.52|24172.52|10
1733887250000|2024-12-11 03:20:50|24252.08|24172.08|24242.21|24162.21|24252.14|24172.14|24242.21|24162.21|10
1733887260000|2024-12-11 03:21:00|24242.07|24162.07|24235.42|24155.42|24242.07|24162.07|24235.42|24155.42|10
1733887270000|2024-12-11 03:21:10|24235.91|24155.91|24236.09|24156.09|24238.27|24158.27|24235.91|24155.91|10
1733887280000|2024-12-11 03:21:20|24235.42|24155.42|24223.1|24143.1|24235.42|24155.42|24222.8|24142.8|10
1733887290000|2024-12-11 03:21:30|24223.94|24143.94|24227.54|24147.54|24227.66|24147.66|24223.94|24143.94|10
1733887300000|2024-12-11 03:21:40|24227.5|24147.5|24231.12|24151.12|24231.12|24151.12|24227.5|24147.5|10
1733887310000|2024-12-11 03:21:50|24231.58|24151.58|24233.48|24153.48|24233.48|24153.48|24231.15|24151.15|10
1733887320000|2024-12-11 03:22:00|24233.19|24153.19|24226.64|24146.64|24233.19|24153.19|24226.64|24146.64|10
1733887330000|2024-12-11 03:22:10|24226.15|24146.15|24223.06|24143.06|24227.05|24147.05|24223.06|24143.06|10
1733887340000|2024-12-11 03:22:20|24222.9|24142.9|24222.91|24142.91|24223.35|24143.35|24222.85|24142.85|10
1733887350000|2024-12-11 03:22:30|24223.08|24143.08|24219.84|24139.84|24223.08|24143.08|24219.84|24139.84|10
1733887360000|2024-12-11 03:22:40|24219.53|24139.53|24212.48|24132.48|24219.53|24139.53|24212.48|24132.48|10
1733887370000|2024-12-11 03:22:50|24211.64|24131.64|24204.7|24124.7|24211.64|24131.64|24204.69|24124.69|10
1733887380000|2024-12-11 03:23:00|24204.29|24124.29|24199.33|24119.33|24204.29|24124.29|24198.57|24118.57|9
1733887390000|2024-12-11 03:23:10|24199.22|24119.22|24199.08|24119.08|24200.23|24120.23|24198.47|24118.47|10
1733887400000|2024-12-11 03:23:20|24200.06|24120.06|24206|24126|24206.66|24126.66|24200.06|24120.06|10
1733887410000|2024-12-11 03:23:30|24200.91|24120.91|24206.14|24126.14|24206.14|24126.14|24200.91|24120.91|9
1733887420000|2024-12-11 03:23:40|24206.96|24126.96|24208.22|24128.22|24208.22|24128.22|24206.34|24126.34|10
1733887430000|2024-12-11 03:23:50|24209.25|24129.25|24212.49|24132.49|24212.49|24132.49|24209.25|24129.25|10
1733887440000|2024-12-11 03:24:00|24212.82|24132.82|24213.13|24133.13|24215.07|24135.07|24212.82|24132.82|10
1733887450000|2024-12-11 03:24:10|24214.88|24134.88|24215.57|24135.57|24215.59|24135.59|24214.69|24134.69|10
1733887460000|2024-12-11 03:24:20|24214.3|24134.3|24207.16|24127.16|24214.3|24134.3|24207.16|24127.16|10
1733887470000|2024-12-11 03:24:30|24206.09|24126.09|24208.6|24128.6|24208.6|24128.6|24204.33|24124.33|10
1733887480000|2024-12-11 03:24:40|24209.09|24129.09|24212.97|24132.97|24212.97|24132.97|24208.79|24128.79|10
1733887490000|2024-12-11 03:24:50|24213.44|24133.44|24213.89|24133.89|24214.48|24134.48|24213.24|24133.24|10
1733887500000|2024-12-11 03:25:00|24213.86|24133.86|24213.05|24133.05|24213.86|24133.86|24211.27|24131.27|10
1733887510000|2024-12-11 03:25:10|24212.88|24132.88|24211.28|24131.28|24212.88|24132.88|24211.28|24131.28|10
1733887520000|2024-12-11 03:25:20|24211.31|24131.31|24211.34|24131.34|24211.98|24131.98|24209.48|24129.48|10
1733887530000|2024-12-11 03:25:30|24211.35|24131.35|24211.9|24131.9|24212.21|24132.21|24211.35|24131.35|10
1733887540000|2024-12-11 03:25:40|24211.98|24131.98|24213.94|24133.94|24213.94|24133.94|24211.08|24131.08|10
1733887550000|2024-12-11 03:25:50|24214.11|24134.11|24210.6|24130.6|24214.44|24134.44|24210.6|24130.6|10
1733887560000|2024-12-11 03:26:00|24210.37|24130.37|24206.43|24126.43|24210.37|24130.37|24206.43|24126.43|10
1733887570000|2024-12-11 03:26:10|24205.68|24125.68|24208.54|24128.54|24208.54|24128.54|24205.16|24125.16|10
1733887580000|2024-12-11 03:26:20|24208.25|24128.25|24208.51|24128.51|24208.88|24128.88|24207.68|24127.68|9
1733887590000|2024-12-11 03:26:30|24208.44|24128.44|24207.35|24127.35|24208.44|24128.44|24207.09|24127.09|10
1733887600000|2024-12-11 03:26:40|24207.27|24127.27|24205.34|24125.34|24207.27|24127.27|24205.18|24125.18|10
1733887610000|2024-12-11 03:26:50|24204.55|24124.55|24203.7|24123.7|24204.99|24124.99|24203.7|24123.7|10
1733887620000|2024-12-11 03:27:00|24203.34|24123.34|24204.95|24124.95|24205.48|24125.48|24203.3|24123.3|10
1733887630000|2024-12-11 03:27:10|24206.18|24126.18|24215.28|24135.28|24215.28|24135.28|24206.18|24126.18|10
1733887640000|2024-12-11 03:27:20|24217.86|24137.86|24225.7|24145.7|24225.7|24145.7|24217.86|24137.86|10
1733887650000|2024-12-11 03:27:30|24225.82|24145.82|24229.59|24149.59|24229.59|24149.59|24225.22|24145.22|10
1733887660000|2024-12-11 03:27:40|24229.75|24149.75|24234.46|24154.46|24234.46|24154.46|24229.75|24149.75|10
1733887670000|2024-12-11 03:27:50|24234.79|24154.79|24235.86|24155.86|24236.49|24156.49|24234.79|24154.79|9
1733887680000|2024-12-11 03:28:00|24236.12|24156.12|24232.15|24152.15|24236.12|24156.12|24232.15|24152.15|10
1733887690000|2024-12-11 03:28:10|24231.35|24151.35|24231.92|24151.92|24232.35|24152.35|24231.3|24151.3|10
1733887700000|2024-12-11 03:28:20|24231.12|24151.12|24233.48|24153.48|24233.88|24153.88|24231.12|24151.12|9
1733887710000|2024-12-11 03:28:30|24233.5|24153.5|24236.95|24156.95|24237.05|24157.05|24233.08|24153.08|10
1733887720000|2024-12-11 03:28:40|24236.81|24156.81|24232.53|24152.53|24236.81|24156.81|24232.53|24152.53|10
1733887730000|2024-12-11 03:28:50|24233.52|24153.52|24235.41|24155.41|24235.41|24155.41|24233.34|24153.34|10
1733887740000|2024-12-11 03:29:00|24235.49|24155.49|24234.23|24154.23|24235.49|24155.49|24233.94|24153.94|10
1733887750000|2024-12-11 03:29:10|24236.13|24156.13|24238.36|24158.36|24238.36|24158.36|24235.89|24155.89|10
1733887760000|2024-12-11 03:29:20|24238.27|24158.27|24241.63|24161.63|24241.63|24161.63|24238.27|24158.27|10
1733887770000|2024-12-11 03:29:30|24241.46|24161.46|24238.95|24158.95|24241.46|24161.46|24238.95|24158.95|9
1733887780000|2024-12-11 03:29:40|24238.62|24158.62|24238.29|24158.29|24238.62|24158.62|24238.15|24158.15|9
1733887790000|2024-12-11 03:29:50|24238|24158|24236.98|24156.98|24238.29|24158.29|24236.88|24156.88|10
1733887800000|2024-12-11 03:30:00|24236.74|24156.74|24237.75|24157.75|24237.75|24157.75|24235.24|24155.24|10
1733887810000|2024-12-11 03:30:10|24237.81|24157.81|24234.68|24154.68|24238.35|24158.35|24233.88|24153.88|10
1733887820000|2024-12-11 03:30:20|24234.69|24154.69|24233.68|24153.68|24234.69|24154.69|24231.85|24151.85|10
1733887830000|2024-12-11 03:30:30|24234.78|24154.78|24231.67|24151.67|24234.9|24154.9|24231.67|24151.67|10
1733887840000|2024-12-11 03:30:40|24230.64|24150.64|24234.52|24154.52|24234.52|24154.52|24230.49|24150.49|10
1733887850000|2024-12-11 03:30:50|24235.35|24155.35|24234.29|24154.29|24235.35|24155.35|24233.46|24153.46|10
1733887860000|2024-12-11 03:31:00|24234.09|24154.09|24231.59|24151.59|24234.45|24154.45|24230.48|24150.48|10
1733887870000|2024-12-11 03:31:10|24231.23|24151.23|24228.85|24148.85|24231.53|24151.53|24228.85|24148.85|10
1733887880000|2024-12-11 03:31:20|24229.02|24149.02|24228.15|24148.15|24229.91|24149.91|24228.15|24148.15|10
1733887890000|2024-12-11 03:31:30|24227.65|24147.65|24232.92|24152.92|24232.92|24152.92|24227.56|24147.56|10
1733887900000|2024-12-11 03:31:40|24232.63|24152.63|24229.74|24149.74|24232.63|24152.63|24229.74|24149.74|9
1733887910000|2024-12-11 03:31:50|24229.3|24149.3|24225.78|24145.78|24229.3|24149.3|24223.97|24143.97|10
1733887920000|2024-12-11 03:32:00|24226.4|24146.4|24224.81|24144.81|24227.33|24147.33|24224.14|24144.14|10
1733887930000|2024-12-11 03:32:10|24222.93|24142.93|24218.58|24138.58|24222.93|24142.93|24218.58|24138.58|10
1733887940000|2024-12-11 03:32:20|24217.89|24137.89|24213.34|24133.34|24217.89|24137.89|24213.17|24133.17|10
1733887950000|2024-12-11 03:32:30|24213.5|24133.5|24215.26|24135.26|24215.26|24135.26|24213.5|24133.5|10
1733887960000|2024-12-11 03:32:40|24215.15|24135.15|24209.84|24129.84|24215.15|24135.15|24209.84|24129.84|10
1733887970000|2024-12-11 03:32:50|24209.91|24129.91|24188.93|24108.93|24209.91|24129.91|24188.93|24108.93|10
1733887980000|2024-12-11 03:33:00|24190.62|24110.62|24190.84|24110.84|24191.77|24111.77|24189.75|24109.75|10
1733887990000|2024-12-11 03:33:10|24191.94|24111.94|24202.85|24122.85|24203.47|24123.47|24191.94|24111.94|10
1733888000000|2024-12-11 03:33:20|24203.3|24123.3|24211.05|24131.05|24211.05|24131.05|24203.3|24123.3|10
1733888010000|2024-12-11 03:33:30|24211.85|24131.85|24214.69|24134.69|24214.84|24134.84|24211.85|24131.85|10
1733888020000|2024-12-11 03:33:40|24213.48|24133.48|24212.79|24132.79|24213.48|24133.48|24211.23|24131.23|10
1733888030000|2024-12-11 03:33:50|24212.46|24132.46|24216.11|24136.11|24216.11|24136.11|24212.46|24132.46|10
1733888040000|2024-12-11 03:34:00|24205.53|24125.53|24205.84|24125.84|24206.84|24126.84|24205.09|24125.09|10
1733888050000|2024-12-11 03:34:10|24205.32|24125.32|24206.24|24126.24|24206.96|24126.96|24205.32|24125.32|9
1733888060000|2024-12-11 03:34:20|24206.32|24126.32|24208.68|24128.68|24208.68|24128.68|24206.32|24126.32|10
1733888070000|2024-12-11 03:34:30|24209.35|24129.35|24215.19|24135.19|24215.19|24135.19|24209.35|24129.35|10
1733888080000|2024-12-11 03:34:40|24214.58|24134.58|24219.01|24139.01|24219.01|24139.01|24214.42|24134.42|10
1733888090000|2024-12-11 03:34:50|24219.63|24139.63|24221.52|24141.52|24221.52|24141.52|24219.51|24139.51|10
1733888100000|2024-12-11 03:35:00|24221.58|24141.58|24224.05|24144.05|24224.06|24144.06|24221.58|24141.58|9
1733888110000|2024-12-11 03:35:10|24224.3|24144.3|24226.13|24146.13|24226.13|24146.13|24224.3|24144.3|10
1733888120000|2024-12-11 03:35:20|24226.74|24146.74|24235.15|24155.15|24235.15|24155.15|24226.74|24146.74|10
1733888130000|2024-12-11 03:35:30|24235.93|24155.93|24234.32|24154.32|24237.07|24157.07|24234.32|24154.32|10
1733888140000|2024-12-11 03:35:40|24233.53|24153.53|24231.28|24151.28|24233.53|24153.53|24229.7|24149.7|10
1733888150000|2024-12-11 03:35:50|24231.46|24151.46|24232.67|24152.67|24232.74|24152.74|24230.93|24150.93|10
1733888160000|2024-12-11 03:36:00|24232.79|24152.79|24229.71|24149.71|24232.79|24152.79|24228.8|24148.8|10
1733888170000|2024-12-11 03:36:10|24229.84|24149.84|24225.3|24145.3|24229.84|24149.84|24224.69|24144.69|10
1733888180000|2024-12-11 03:36:20|24226.26|24146.26|24228.92|24148.92|24228.92|24148.92|24226.26|24146.26|10
1733888190000|2024-12-11 03:36:30|24229.56|24149.56|24237.84|24157.84|24238.97|24158.97|24229.56|24149.56|10
1733888200000|2024-12-11 03:36:40|24237.41|24157.41|24233.13|24153.13|24237.41|24157.41|24233.13|24153.13|10
1733888210000|2024-12-11 03:36:50|24232.78|24152.78|24233.54|24153.54|24233.54|24153.54|24231.97|24151.97|10
1733888220000|2024-12-11 03:37:00|24234.63|24154.63|24236.39|24156.39|24236.39|24156.39|24234.36|24154.36|10
1733888230000|2024-12-11 03:37:10|24236.25|24156.25|24235.3|24155.3|24236.67|24156.67|24235.3|24155.3|10
1733888240000|2024-12-11 03:37:20|24235.36|24155.36|24236.55|24156.55|24236.79|24156.79|24235.29|24155.29|10
1733888250000|2024-12-11 03:37:30|24236.62|24156.62|24238.56|24158.56|24238.56|24158.56|24236.53|24156.53|10
1733888260000|2024-12-11 03:37:40|24238.57|24158.57|24243.36|24163.36|24243.65|24163.65|24237.33|24157.33|10
1733888270000|2024-12-11 03:37:50|24243.66|24163.66|24242.66|24162.66|24243.66|24163.66|24242.66|24162.66|10
1733888280000|2024-12-11 03:38:00|24242.29|24162.29|24244.6|24164.6|24244.62|24164.62|24240.28|24160.28|10
1733888290000|2024-12-11 03:38:10|24243.88|24163.88|24240.03|24160.03|24243.88|24163.88|24239.92|24159.92|10
1733888300000|2024-12-11 03:38:20|24239.6|24159.6|24232.06|24152.06|24239.6|24159.6|24232.06|24152.06|10
1733888310000|2024-12-11 03:38:30|24231.15|24151.15|24228.38|24148.38|24231.15|24151.15|24228.21|24148.21|10
1733888320000|2024-12-11 03:38:40|24228.52|24148.52|24232.5|24152.5|24232.5|24152.5|24228.52|24148.52|10
1733888330000|2024-12-11 03:38:50|24232.43|24152.43|24226.12|24146.12|24232.43|24152.43|24226.12|24146.12|10
1733888340000|2024-12-11 03:39:00|24224.77|24144.77|24227.63|24147.63|24227.68|24147.68|24224.48|24144.48|10
1733888350000|2024-12-11 03:39:10|24227.7|24147.7|24229.04|24149.04|24229.62|24149.62|24227.4|24147.4|10
1733888360000|2024-12-11 03:39:20|24228.77|24148.77|24229.49|24149.49|24229.49|24149.49|24227.85|24147.85|10
1733888370000|2024-12-11 03:39:30|24229.95|24149.95|24231.19|24151.19|24231.19|24151.19|24229.74|24149.74|9
1733888380000|2024-12-11 03:39:40|24232.39|24152.39|24234.29|24154.29|24234.3|24154.3|24231.9|24151.9|10
1733888390000|2024-12-11 03:39:50|24234.64|24154.64|24234.86|24154.86|24235.06|24155.06|24233.41|24153.41|10
1733888400000|2024-12-11 03:40:00|24234.57|24154.57|24232.7|24152.7|24235.36|24155.36|24232.7|24152.7|10
1733888410000|2024-12-11 03:40:10|24232.25|24152.25|24231.54|24151.54|24232.54|24152.54|24229.99|24149.99|10
1733888420000|2024-12-11 03:40:20|24225.01|24145.01|24225.37|24145.37|24225.37|24145.37|24224.13|24144.13|9
1733888430000|2024-12-11 03:40:30|24225.58|24145.58|24223.3|24143.3|24225.9|24145.9|24222.95|24142.95|10
1733888440000|2024-12-11 03:40:40|24223.34|24143.34|24223.76|24143.76|24223.99|24143.99|24223.3|24143.3|10
1733888450000|2024-12-11 03:40:50|24223.55|24143.55|24221.34|24141.34|24224.09|24144.09|24221.34|24141.34|10
1733888460000|2024-12-11 03:41:00|24220.73|24140.73|24222.04|24142.04|24222.04|24142.04|24220.73|24140.73|8
1733888470000|2024-12-11 03:41:10|24222.22|24142.22|24223.98|24143.98|24223.98|24143.98|24222.22|24142.22|10
1733888480000|2024-12-11 03:41:20|24223.94|24143.94|24224.93|24144.93|24224.93|24144.93|24223.3|24143.3|10
1733888490000|2024-12-11 03:41:30|24223.92|24143.92|24214.51|24134.51|24223.92|24143.92|24214.51|24134.51|10
1733888500000|2024-12-11 03:41:40|24214.44|24134.44|24213.09|24133.09|24214.44|24134.44|24212.56|24132.56|10
1733888510000|2024-12-11 03:41:50|24213.27|24133.27|24212.65|24132.65|24213.65|24133.65|24212.65|24132.65|10
1733888520000|2024-12-11 03:42:00|24211.72|24131.72|24205.66|24125.66|24211.72|24131.72|24205.45|24125.45|10
1733888530000|2024-12-11 03:42:10|24204.68|24124.68|24198.89|24118.89|24204.68|24124.68|24198.39|24118.39|10
1733888540000|2024-12-11 03:42:20|24198.66|24118.66|24196.73|24116.73|24199.18|24119.18|24196.64|24116.64|10
1733888550000|2024-12-11 03:42:30|24199.23|24119.23|24197|24117|24199.72|24119.72|24197|24117|10
1733888560000|2024-12-11 03:42:40|24196.87|24116.87|24196.47|24116.47|24197.68|24117.68|24196.47|24116.47|10
1733888570000|2024-12-11 03:42:50|24195.99|24115.99|24196.89|24116.89|24197.19|24117.19|24195.7|24115.7|10
1733888580000|2024-12-11 03:43:00|24197.49|24117.49|24195.6|24115.6|24197.49|24117.49|24195.6|24115.6|10
1733888590000|2024-12-11 03:43:10|24195.07|24115.07|24197.35|24117.35|24197.35|24117.35|24194.66|24114.66|10
1733888600000|2024-12-11 03:43:20|24198.72|24118.72|24201.24|24121.24|24201.32|24121.32|24198.72|24118.72|10
1733888610000|2024-12-11 03:43:30|24202.3|24122.3|24209.3|24129.3|24209.3|24129.3|24202.3|24122.3|10
1733888620000|2024-12-11 03:43:40|24208.82|24128.82|24210.69|24130.69|24210.69|24130.69|24208.82|24128.82|10
1733888630000|2024-12-11 03:43:50|24210.26|24130.26|24212.86|24132.86|24212.86|24132.86|24210.26|24130.26|10
1733888640000|2024-12-11 03:44:00|24215.18|24135.18|24218.17|24138.17|24218.17|24138.17|24212.69|24132.69|10
1733888650000|2024-12-11 03:44:10|24218.25|24138.25|24223.7|24143.7|24223.7|24143.7|24218.25|24138.25|10
1733888660000|2024-12-11 03:44:20|24223.2|24143.2|24225.08|24145.08|24226.09|24146.09|24222.69|24142.69|10
1733888670000|2024-12-11 03:44:30|24224.93|24144.93|24222.82|24142.82|24224.93|24144.93|24222.82|24142.82|10
1733888680000|2024-12-11 03:44:40|24222.41|24142.41|24223.55|24143.55|24224.25|24144.25|24221.92|24141.92|10
1733888690000|2024-12-11 03:44:50|24223.69|24143.69|24229.01|24149.01|24229.01|24149.01|24223.69|24143.69|10
1733888700000|2024-12-11 03:45:00|24230.17|24150.17|24224.82|24144.82|24230.24|24150.24|24224.82|24144.82|10
1733888710000|2024-12-11 03:45:10|24224.57|24144.57|24225.43|24145.43|24225.79|24145.79|24223.62|24143.62|10
1733888720000|2024-12-11 03:45:20|24225.82|24145.82|24233.89|24153.89|24234.19|24154.19|24225.82|24145.82|10
1733888730000|2024-12-11 03:45:30|24234.03|24154.03|24234.68|24154.68|24236.97|24156.97|24234.03|24154.03|10
1733888740000|2024-12-11 03:45:40|24234.61|24154.61|24233.77|24153.77|24234.87|24154.87|24233.01|24153.01|9
1733888750000|2024-12-11 03:45:50|24233.51|24153.51|24234.6|24154.6|24234.6|24154.6|24233.37|24153.37|9
1733888760000|2024-12-11 03:46:00|24235.39|24155.39|24232.74|24152.74|24235.57|24155.57|24232.45|24152.45|10
1733888770000|2024-12-11 03:46:10|24232.81|24152.81|24233.99|24153.99|24234.44|24154.44|24232.56|24152.56|10
1733888780000|2024-12-11 03:46:20|24233.56|24153.56|24231.44|24151.44|24233.56|24153.56|24231.44|24151.44|10
1733888790000|2024-12-11 03:46:30|24231.88|24151.88|24231.12|24151.12|24231.94|24151.94|24231|24151|10
1733888800000|2024-12-11 03:46:40|24231.03|24151.03|24227.16|24147.16|24231.03|24151.03|24227.16|24147.16|10
1733888810000|2024-12-11 03:46:50|24227.52|24147.52|24231.74|24151.74|24231.74|24151.74|24226.79|24146.79|10
1733888820000|2024-12-11 03:47:00|24231.49|24151.49|24227.45|24147.45|24231.95|24151.95|24227.45|24147.45|10
1733888830000|2024-12-11 03:47:10|24226.41|24146.41|24221.11|24141.11|24226.41|24146.41|24221.11|24141.11|10
1733888840000|2024-12-11 03:47:20|24220.64|24140.64|24214.7|24134.7|24220.64|24140.64|24214.08|24134.08|10
1733888850000|2024-12-11 03:47:30|24214.36|24134.36|24213.67|24133.67|24214.58|24134.58|24213.67|24133.67|10
1733888860000|2024-12-11 03:47:40|24212.11|24132.11|24214.2|24134.2|24214.42|24134.42|24212.11|24132.11|10
1733888870000|2024-12-11 03:47:50|24214.21|24134.21|24214.67|24134.67|24215.17|24135.17|24213.91|24133.91|10
1733888880000|2024-12-11 03:48:00|24214.71|24134.71|24215.63|24135.63|24216.03|24136.03|24212.75|24132.75|9
1733888890000|2024-12-11 03:48:10|24215.77|24135.77|24214.27|24134.27|24216.32|24136.32|24214.27|24134.27|10
1733888900000|2024-12-11 03:48:20|24214.23|24134.23|24216.98|24136.98|24217.01|24137.01|24214.23|24134.23|10
1733888910000|2024-12-11 03:48:30|24217.05|24137.05|24219.53|24139.53|24219.53|24139.53|24216.95|24136.95|10
1733888920000|2024-12-11 03:48:40|24219.48|24139.48|24218.79|24138.79|24219.48|24139.48|24218.06|24138.06|10
1733888930000|2024-12-11 03:48:50|24219|24139|24221.72|24141.72|24221.72|24141.72|24219|24139|10
1733888940000|2024-12-11 03:49:00|24222.89|24142.89|24225.57|24145.57|24225.79|24145.79|24222.59|24142.59|10
1733888950000|2024-12-11 03:49:10|24225.6|24145.6|24224.03|24144.03|24225.6|24145.6|24223.58|24143.58|10
1733888960000|2024-12-11 03:49:20|24224.09|24144.09|24226.73|24146.73|24226.73|24146.73|24224.05|24144.05|10
1733888970000|2024-12-11 03:49:30|24226.8|24146.8|24227.58|24147.58|24227.58|24147.58|24226.49|24146.49|9
1733888980000|2024-12-11 03:49:40|24227.71|24147.71|24227.34|24147.34|24228.81|24148.81|24227.34|24147.34|10
1733888990000|2024-12-11 03:49:50|24227.17|24147.17|24228.53|24148.53|24228.75|24148.75|24227.17|24147.17|10
1733889000000|2024-12-11 03:50:00|24228.01|24148.01|24229.13|24149.13|24229.13|24149.13|24228.01|24148.01|10
1733889010000|2024-12-11 03:50:10|24228.7|24148.7|24228.3|24148.3|24229.29|24149.29|24228.2|24148.2|10
1733889020000|2024-12-11 03:50:20|24227.97|24147.97|24227.15|24147.15|24227.97|24147.97|24225.02|24145.02|10
1733889030000|2024-12-11 03:50:30|24227.59|24147.59|24229.4|24149.4|24229.4|24149.4|24227.23|24147.23|10
1733889040000|2024-12-11 03:50:40|24229.38|24149.38|24229.74|24149.74|24231.5|24151.5|24229.38|24149.38|10
1733889050000|2024-12-11 03:50:50|24230.61|24150.61|24230.84|24150.84|24230.84|24150.84|24228.82|24148.82|10
1733889060000|2024-12-11 03:51:00|24230.62|24150.62|24231.08|24151.08|24232.28|24152.28|24230.53|24150.53|10
1733889070000|2024-12-11 03:51:10|24230.29|24150.29|24226.73|24146.73|24230.29|24150.29|24226.73|24146.73|10
1733889080000|2024-12-11 03:51:20|24226.92|24146.92|24227.93|24147.93|24227.96|24147.96|24226.75|24146.75|10
1733889090000|2024-12-11 03:51:30|24227.77|24147.77|24228.6|24148.6|24228.6|24148.6|24226.84|24146.84|10
1733889100000|2024-12-11 03:51:40|24229.79|24149.79|24231.85|24151.85|24231.85|24151.85|24229.79|24149.79|10
1733889110000|2024-12-11 03:51:50|24232.77|24152.77|24231.44|24151.44|24233.24|24153.24|24231.44|24151.44|10
1733889120000|2024-12-11 03:52:00|24231.34|24151.34|24224.15|24144.15|24231.34|24151.34|24224.15|24144.15|10
1733889130000|2024-12-11 03:52:10|24224.38|24144.38|24224.86|24144.86|24224.86|24144.86|24223.38|24143.38|10
1733889140000|2024-12-11 03:52:20|24225.5|24145.5|24227.76|24147.76|24229.05|24149.05|24225.5|24145.5|10
1733889150000|2024-12-11 03:52:30|24226.05|24146.05|24222.93|24142.93|24226.05|24146.05|24222.93|24142.93|10
1733889160000|2024-12-11 03:52:40|24226.01|24146.01|24227.78|24147.78|24227.97|24147.97|24225.83|24145.83|10
1733889170000|2024-12-11 03:52:50|24228.66|24148.66|24229.91|24149.91|24229.92|24149.92|24228.66|24148.66|10
1733889180000|2024-12-11 03:53:00|24229.5|24149.5|24232.07|24152.07|24232.07|24152.07|24229.45|24149.45|10
1733889190000|2024-12-11 03:53:10|24232.04|24152.04|24230.06|24150.06|24233|24153|24230.06|24150.06|10
1733889200000|2024-12-11 03:53:20|24229.31|24149.31|24227.8|24147.8|24229.31|24149.31|24227.26|24147.26|10
1733889210000|2024-12-11 03:53:30|24227.2|24147.2|24230.73|24150.73|24230.73|24150.73|24226.71|24146.71|10
1733889220000|2024-12-11 03:53:40|24231.6|24151.6|24234.85|24154.85|24234.9|24154.9|24231.56|24151.56|10
1733889230000|2024-12-11 03:53:50|24234.27|24154.27|24235.49|24155.49|24235.49|24155.49|24234.27|24154.27|10
1733889240000|2024-12-11 03:54:00|24235.31|24155.31|24235.45|24155.45|24236.37|24156.37|24234.9|24154.9|9
1733889250000|2024-12-11 03:54:10|24235.37|24155.37|24238.8|24158.8|24239.05|24159.05|24235.37|24155.37|10
1733889260000|2024-12-11 03:54:20|24238.81|24158.81|24255.38|24175.38|24255.54|24175.54|24238.8|24158.8|10
1733889270000|2024-12-11 03:54:30|24242.72|24162.72|24244.2|24164.2|24246.03|24166.03|24242.72|24162.72|9
1733889280000|2024-12-11 03:54:40|24244.12|24164.12|24244.08|24164.08|24244.48|24164.48|24243.64|24163.64|10
1733889290000|2024-12-11 03:54:50|24244.12|24164.12|24246.99|24166.99|24247.32|24167.32|24242.93|24162.93|10
1733889300000|2024-12-11 03:55:00|24246.77|24166.77|24247.1|24167.1|24247.14|24167.14|24245.71|24165.71|10
1733889310000|2024-12-11 03:55:10|24247.35|24167.35|24247.21|24167.21|24247.69|24167.69|24246.53|24166.53|10
1733889320000|2024-12-11 03:55:20|24247.17|24167.17|24249.94|24169.94|24250.33|24170.33|24247.05|24167.05|10
1733889330000|2024-12-11 03:55:30|24249.9|24169.9|24249.78|24169.78|24251.44|24171.44|24249.78|24169.78|10
1733889340000|2024-12-11 03:55:40|24249.87|24169.87|24253.73|24173.73|24253.94|24173.94|24249.87|24169.87|10
1733889350000|2024-12-11 03:55:50|24254.55|24174.55|24257.97|24177.97|24258.64|24178.64|24254.41|24174.41|9
1733889360000|2024-12-11 03:56:00|24258.41|24178.41|24262.49|24182.49|24262.49|24182.49|24258.41|24178.41|9
1733889370000|2024-12-11 03:56:10|24261.95|24181.95|24263.01|24183.01|24263.01|24183.01|24261.95|24181.95|9
1733889380000|2024-12-11 03:56:20|24263.24|24183.24|24263.51|24183.51|24266.31|24186.31|24263.24|24183.24|10
1733889390000|2024-12-11 03:56:30|24264.05|24184.05|24259.99|24179.99|24264.29|24184.29|24259.99|24179.99|10
1733889400000|2024-12-11 03:56:40|24260.04|24180.04|24257.22|24177.22|24260.4|24180.4|24257.22|24177.22|10
1733889410000|2024-12-11 03:56:50|24255.46|24175.46|24253.94|24173.94|24255.46|24175.46|24253.02|24173.02|10
1733889420000|2024-12-11 03:57:00|24253.68|24173.68|24256.07|24176.07|24256.08|24176.08|24253.63|24173.63|10
1733889430000|2024-12-11 03:57:10|24255.02|24175.02|24252.06|24172.06|24255.07|24175.07|24252.06|24172.06|10
1733889440000|2024-12-11 03:57:20|24252.1|24172.1|24247.69|24167.69|24252.1|24172.1|24247.69|24167.69|10
1733889450000|2024-12-11 03:57:30|24247.22|24167.22|24246.64|24166.64|24247.22|24167.22|24244.26|24164.26|9
1733889460000|2024-12-11 03:57:40|24246.34|24166.34|24244.88|24164.88|24246.51|24166.51|24244.88|24164.88|10
1733889470000|2024-12-11 03:57:50|24245.18|24165.18|24241.37|24161.37|24245.43|24165.43|24241.37|24161.37|10
1733889480000|2024-12-11 03:58:00|24241.51|24161.51|24242.6|24162.6|24242.6|24162.6|24240.2|24160.2|10
1733889490000|2024-12-11 03:58:10|24242.47|24162.47|24242.41|24162.41|24242.47|24162.47|24241.05|24161.05|10
1733889500000|2024-12-11 03:58:20|24242.26|24162.26|24241.56|24161.56|24242.26|24162.26|24241.09|24161.09|9
1733889510000|2024-12-11 03:58:30|24241.22|24161.22|24237.67|24157.67|24241.27|24161.27|24237.67|24157.67|10
1733889520000|2024-12-11 03:58:40|24238.11|24158.11|24236.72|24156.72|24238.33|24158.33|24236.09|24156.09|10
1733889530000|2024-12-11 03:58:50|24237.44|24157.44|24237.71|24157.71|24238.19|24158.19|24235.66|24155.66|10
1733889540000|2024-12-11 03:59:00|24237.72|24157.72|24236.98|24156.98|24238.22|24158.22|24236.64|24156.64|10
1733889550000|2024-12-11 03:59:10|24236.95|24156.95|24236|24156|24236.95|24156.95|24235.79|24155.79|10
1733889560000|2024-12-11 03:59:20|24236.11|24156.11|24238.45|24158.45|24238.45|24158.45|24236.11|24156.11|9
1733889570000|2024-12-11 03:59:30|24238.77|24158.77|24241.43|24161.43|24241.55|24161.55|24238.77|24158.77|9
1733889580000|2024-12-11 03:59:40|24241.41|24161.41|24243.23|24163.23|24243.23|24163.23|24241.41|24161.41|10
1733889590000|2024-12-11 03:59:50|24243.39|24163.39|24251.75|24171.75|24251.75|24171.75|24243.39|24163.39|10
1733889600000|2024-12-11 04:00:00|24251.69|24171.69|24254.85|24174.85|24256.61|24176.61|24251.69|24171.69|10
1733889610000|2024-12-11 04:00:10|24254.42|24174.42|24257.12|24177.12|24257.12|24177.12|24254.42|24174.42|10
1733889620000|2024-12-11 04:00:20|24257.63|24177.63|24261.76|24181.76|24261.76|24181.76|24257.63|24177.63|10
1733889630000|2024-12-11 04:00:30|24262.65|24182.65|24260.56|24180.56|24263.36|24183.36|24260.29|24180.29|10
1733889640000|2024-12-11 04:00:40|24259.83|24179.83|24260.97|24180.97|24261.17|24181.17|24258.51|24178.51|10
1733889650000|2024-12-11 04:00:50|24260.69|24180.69|24261.84|24181.84|24263.35|24183.35|24260.69|24180.69|10
1733889660000|2024-12-11 04:01:00|24260.88|24180.88|24263.14|24183.14|24263.14|24183.14|24259.1|24179.1|10
1733889670000|2024-12-11 04:01:10|24263.7|24183.7|24274.38|24194.38|24274.38|24194.38|24263.06|24183.06|10
1733889680000|2024-12-11 04:01:20|24274.66|24194.66|24276.66|24196.66|24277.14|24197.14|24274.66|24194.66|10
1733889690000|2024-12-11 04:01:30|24276.75|24196.75|24279.15|24199.15|24279.91|24199.91|24276.72|24196.72|10
1733889700000|2024-12-11 04:01:40|24278.94|24198.94|24280.55|24200.55|24281.02|24201.02|24278.24|24198.24|10
1733889710000|2024-12-11 04:01:50|24281.81|24201.81|24282.87|24202.87|24284.6|24204.6|24281.81|24201.81|10
1733889720000|2024-12-11 04:02:00|24282.77|24202.77|24284.94|24204.94|24285.08|24205.08|24282.77|24202.77|10
1733889730000|2024-12-11 04:02:10|24286.07|24206.07|24291.52|24211.52|24291.52|24211.52|24285.95|24205.95|10
1733889740000|2024-12-11 04:02:20|24292.85|24212.85|24289.97|24209.97|24292.85|24212.85|24289.97|24209.97|10
1733889750000|2024-12-11 04:02:30|24289.56|24209.56|24298.19|24218.19|24298.19|24218.19|24289.56|24209.56|10
1733889760000|2024-12-11 04:02:40|24300.1|24220.1|24302.59|24222.59|24302.59|24222.59|24300.1|24220.1|10
1733889770000|2024-12-11 04:02:50|24302.85|24222.85|24312.2|24232.2|24312.2|24232.2|24302.85|24222.85|10
1733889780000|2024-12-11 04:03:00|24313.41|24233.41|24319.61|24239.61|24320.11|24240.11|24313.41|24233.41|10
1733889790000|2024-12-11 04:03:10|24318.46|24238.46|24319.57|24239.57|24319.57|24239.57|24318.3|24238.3|10
1733889800000|2024-12-11 04:03:20|24319.81|24239.81|24321.2|24241.2|24321.56|24241.56|24319.39|24239.39|10
1733889810000|2024-12-11 04:03:30|24320.96|24240.96|24319.03|24239.03|24321.89|24241.89|24319.03|24239.03|10
1733889820000|2024-12-11 04:03:40|24317.92|24237.92|24307.97|24227.97|24318.27|24238.27|24307.97|24227.97|10
1733889830000|2024-12-11 04:03:50|24306.64|24226.64|24303.23|24223.23|24306.64|24226.64|24303.23|24223.23|10
1733889840000|2024-12-11 04:04:00|24302.59|24222.59|24302.34|24222.34|24303.56|24223.56|24300.9|24220.9|10
1733889850000|2024-12-11 04:04:10|24302.11|24222.11|24293.16|24213.16|24302.11|24222.11|24293.16|24213.16|10
1733889860000|2024-12-11 04:04:20|24293.72|24213.72|24294.68|24214.68|24295.76|24215.76|24293.72|24213.72|10
1733889870000|2024-12-11 04:04:30|24293.94|24213.94|24291.37|24211.37|24293.94|24213.94|24290.89|24210.89|10
1733889880000|2024-12-11 04:04:40|24291.24|24211.24|24293.19|24213.19|24293.5|24213.5|24291.2|24211.2|9
1733889890000|2024-12-11 04:04:50|24292.74|24212.74|24293.65|24213.65|24293.65|24213.65|24292.49|24212.49|10
1733889900000|2024-12-11 04:05:00|24294.19|24214.19|24292.92|24212.92|24294.53|24214.53|24291.23|24211.23|10
1733889910000|2024-12-11 04:05:10|24293.4|24213.4|24297.78|24217.78|24299.01|24219.01|24293.4|24213.4|10
1733889920000|2024-12-11 04:05:20|24297.12|24217.12|24296.8|24216.8|24298.62|24218.62|24296.8|24216.8|9
1733889930000|2024-12-11 04:05:30|24296.59|24216.59|24296.87|24216.87|24298.11|24218.11|24296.19|24216.19|10
1733889940000|2024-12-11 04:05:40|24296.84|24216.84|24293.96|24213.96|24296.84|24216.84|24293.51|24213.51|10
1733889950000|2024-12-11 04:05:50|24293.81|24213.81|24296.29|24216.29|24296.47|24216.47|24293.42|24213.42|10
1733889960000|2024-12-11 04:06:00|24296.75|24216.75|24298.74|24218.74|24298.74|24218.74|24296.54|24216.54|10
1733889970000|2024-12-11 04:06:10|24298.92|24218.92|24302.38|24222.38|24302.38|24222.38|24298.92|24218.92|10
1733889980000|2024-12-11 04:06:20|24302.4|24222.4|24306.76|24226.76|24306.76|24226.76|24302.4|24222.4|10
1733889990000|2024-12-11 04:06:30|24307.02|24227.02|24302.99|24222.99|24307.02|24227.02|24302.99|24222.99|10
1733890000000|2024-12-11 04:06:40|24303.43|24223.43|24304.53|24224.53|24305.85|24225.85|24303.43|24223.43|10
1733890010000|2024-12-11 04:06:50|24304.67|24224.67|24304.51|24224.51|24305.62|24225.62|24304.51|24224.51|10
1733890020000|2024-12-11 04:07:00|24304.81|24224.81|24303.59|24223.59|24304.9|24224.9|24302.74|24222.74|10
1733890030000|2024-12-11 04:07:10|24304.28|24224.28|24306.38|24226.38|24306.38|24226.38|24304.28|24224.28|10
1733890040000|2024-12-11 04:07:20|24306.34|24226.34|24305|24225|24306.34|24226.34|24303.98|24223.98|9
1733890050000|2024-12-11 04:07:30|24305.63|24225.63|24305.83|24225.83|24306.63|24226.63|24305.59|24225.59|10
1733890060000|2024-12-11 04:07:40|24305.39|24225.39|24303.25|24223.25|24305.88|24225.88|24303.25|24223.25|10
1733890070000|2024-12-11 04:07:50|24303.09|24223.09|24300.73|24220.73|24303.6|24223.6|24300.73|24220.73|10
1733890080000|2024-12-11 04:08:00|24300.3|24220.3|24298.62|24218.62|24300.6|24220.6|24298.62|24218.62|10
1733890090000|2024-12-11 04:08:10|24298.7|24218.7|24298.87|24218.87|24298.87|24218.87|24298.14|24218.14|10
1733890100000|2024-12-11 04:08:20|24299.34|24219.34|24295.66|24215.66|24299.34|24219.34|24295.61|24215.61|10
1733890110000|2024-12-11 04:08:30|24295.62|24215.62|24291.77|24211.77|24295.62|24215.62|24291.77|24211.77|10
1733890120000|2024-12-11 04:08:40|24291.54|24211.54|24261.92|24181.92|24291.54|24211.54|24261.92|24181.92|10
1733890130000|2024-12-11 04:08:50|24260.33|24180.33|24258.5|24178.5|24261.02|24181.02|24258.5|24178.5|10
1733890140000|2024-12-11 04:09:00|24258.66|24178.66|24261.24|24181.24|24261.24|24181.24|24258.17|24178.17|10
1733890150000|2024-12-11 04:09:10|24261.33|24181.33|24263.34|24183.34|24263.34|24183.34|24261.33|24181.33|10
1733890160000|2024-12-11 04:09:20|24263.38|24183.38|24256.54|24176.54|24263.4|24183.4|24256.54|24176.54|10
1733890170000|2024-12-11 04:09:30|24256.3|24176.3|24251.46|24171.46|24256.3|24176.3|24251.46|24171.46|10
1733890180000|2024-12-11 04:09:40|24251.11|24171.11|24246.68|24166.68|24251.11|24171.11|24245.49|24165.49|10
1733890190000|2024-12-11 04:09:50|24246.63|24166.63|24247.65|24167.65|24248.3|24168.3|24246.63|24166.63|10
1733890200000|2024-12-11 04:10:00|24247.27|24167.27|24251.4|24171.4|24251.4|24171.4|24247.13|24167.13|10
1733890210000|2024-12-11 04:10:10|24251.32|24171.32|24250.72|24170.72|24251.84|24171.84|24250.13|24170.13|10
1733890220000|2024-12-11 04:10:20|24250.71|24170.71|24252.12|24172.12|24253.16|24173.16|24250.71|24170.71|10
1733890230000|2024-12-11 04:10:30|24251.92|24171.92|24248.71|24168.71|24251.92|24171.92|24248.71|24168.71|10
1733890240000|2024-12-11 04:10:40|24248.01|24168.01|24242.73|24162.73|24248.01|24168.01|24242.73|24162.73|10
1733890250000|2024-12-11 04:10:50|24241.03|24161.03|24236.88|24156.88|24241.03|24161.03|24236.07|24156.07|9
1733890260000|2024-12-11 04:11:00|24235.98|24155.98|24235.37|24155.37|24235.98|24155.98|24233.4|24153.4|10
1733890270000|2024-12-11 04:11:10|24235.06|24155.06|24236.34|24156.34|24236.66|24156.66|24235.06|24155.06|9
1733890280000|2024-12-11 04:11:20|24235.38|24155.38|24226.77|24146.77|24235.38|24155.38|24226.77|24146.77|10
1733890290000|2024-12-11 04:11:30|24225.67|24145.67|24223.55|24143.55|24225.67|24145.67|24223.55|24143.55|9
1733890300000|2024-12-11 04:11:40|24223.02|24143.02|24221.63|24141.63|24223.02|24143.02|24220.79|24140.79|10
1733890310000|2024-12-11 04:11:50|24217.38|24137.38|24219.84|24139.84|24219.9|24139.9|24217.38|24137.38|9
1733890320000|2024-12-11 04:12:00|24219.93|24139.93|24218.51|24138.51|24219.93|24139.93|24218.3|24138.3|10
1733890330000|2024-12-11 04:12:10|24218.52|24138.52|24217.2|24137.2|24218.53|24138.53|24217.2|24137.2|10
1733890340000|2024-12-11 04:12:20|24215.84|24135.84|24218.21|24138.21|24218.91|24138.91|24215.84|24135.84|10
1733890350000|2024-12-11 04:12:30|24218.14|24138.14|24215.92|24135.92|24218.54|24138.54|24215.3|24135.3|10
1733890360000|2024-12-11 04:12:40|24215.66|24135.66|24214.23|24134.23|24215.66|24135.66|24214.23|24134.23|10
1733890370000|2024-12-11 04:12:50|24214.11|24134.11|24211.46|24131.46|24214.11|24134.11|24210.87|24130.87|10
1733890380000|2024-12-11 04:13:00|24211.44|24131.44|24212.12|24132.12|24212.12|24132.12|24211.06|24131.06|10
1733890390000|2024-12-11 04:13:10|24211.88|24131.88|24214.59|24134.59|24214.59|24134.59|24211.77|24131.77|10
1733890400000|2024-12-11 04:13:20|24214.69|24134.69|24215.3|24135.3|24216.79|24136.79|24214.69|24134.69|9
1733890410000|2024-12-11 04:13:30|24215.44|24135.44|24220.87|24140.87|24222.44|24142.44|24215.44|24135.44|10
1733890420000|2024-12-11 04:13:40|24220.85|24140.85|24228.56|24148.56|24228.7|24148.7|24220.85|24140.85|10
1733890430000|2024-12-11 04:13:50|24228.63|24148.63|24229.42|24149.42|24229.64|24149.64|24228.36|24148.36|10
1733890440000|2024-12-11 04:14:00|24230.31|24150.31|24231.23|24151.23|24231.23|24151.23|24228.84|24148.84|10
1733890450000|2024-12-11 04:14:10|24231.28|24151.28|24230.09|24150.09|24231.28|24151.28|24228.93|24148.93|10
1733890460000|2024-12-11 04:14:20|24229.9|24149.9|24232.52|24152.52|24232.75|24152.75|24229.87|24149.87|10
1733890470000|2024-12-11 04:14:30|24231.79|24151.79|24232.06|24152.06|24232.06|24152.06|24231.28|24151.28|10
1733890480000|2024-12-11 04:14:40|24232.46|24152.46|24231.29|24151.29|24232.46|24152.46|24230.58|24150.58|10
1733890490000|2024-12-11 04:14:50|24231.36|24151.36|24229.75|24149.75|24231.49|24151.49|24229.75|24149.75|10
1733890500000|2024-12-11 04:15:00|24229.65|24149.65|24233.09|24153.09|24233.09|24153.09|24229.65|24149.65|10
1733890510000|2024-12-11 04:15:10|24234.37|24154.37|24227.25|24147.25|24234.37|24154.37|24227.25|24147.25|10
1733890520000|2024-12-11 04:15:20|24227.83|24147.83|24228.25|24148.25|24228.25|24148.25|24226.29|24146.29|10
1733890530000|2024-12-11 04:15:30|24228.16|24148.16|24229.33|24149.33|24229.33|24149.33|24226.92|24146.92|9
1733890540000|2024-12-11 04:15:40|24229.77|24149.77|24229.77|24149.77|24231.09|24151.09|24229.25|24149.25|10
1733890550000|2024-12-11 04:15:50|24229.31|24149.31|24230.41|24150.41|24230.91|24150.91|24229.31|24149.31|9
1733890560000|2024-12-11 04:16:00|24229.94|24149.94|24226.06|24146.06|24230.35|24150.35|24226.06|24146.06|10
1733890570000|2024-12-11 04:16:10|24226.12|24146.12|24225.41|24145.41|24226.84|24146.84|24225.09|24145.09|10
1733890580000|2024-12-11 04:16:20|24225.05|24145.05|24223.75|24143.75|24225.05|24145.05|24223.27|24143.27|10
1733890590000|2024-12-11 04:16:30|24223.3|24143.3|24225.69|24145.69|24225.89|24145.89|24222.57|24142.57|9
1733890600000|2024-12-11 04:16:40|24225.79|24145.79|24225.59|24145.59|24225.88|24145.88|24224.35|24144.35|10
1733890610000|2024-12-11 04:16:50|24225.41|24145.41|24229.59|24149.59|24229.76|24149.76|24225.41|24145.41|10
1733890620000|2024-12-11 04:17:00|24229.49|24149.49|24226.3|24146.3|24229.59|24149.59|24226.3|24146.3|10
1733890630000|2024-12-11 04:17:10|24226.28|24146.28|24226.4|24146.4|24227.05|24147.05|24226.01|24146.01|10
1733890640000|2024-12-11 04:17:20|24226.07|24146.07|24229.93|24149.93|24229.93|24149.93|24225.71|24145.71|9
1733890650000|2024-12-11 04:17:30|24230.33|24150.33|24235.61|24155.61|24235.97|24155.97|24230.33|24150.33|10
1733890660000|2024-12-11 04:17:40|24235.26|24155.26|24233.79|24153.79|24237.22|24157.22|24233.79|24153.79|10
1733890670000|2024-12-11 04:17:50|24233.75|24153.75|24231.14|24151.14|24233.75|24153.75|24231.02|24151.02|10
1733890680000|2024-12-11 04:18:00|24230.47|24150.47|24231.71|24151.71|24232.22|24152.22|24229.44|24149.44|10
1733890690000|2024-12-11 04:18:10|24232.15|24152.15|24235.31|24155.31|24235.31|24155.31|24232.15|24152.15|10
1733890700000|2024-12-11 04:18:20|24235.81|24155.81|24235.26|24155.26|24236.38|24156.38|24235.26|24155.26|10
1733890710000|2024-12-11 04:18:30|24235.29|24155.29|24235.66|24155.66|24235.68|24155.68|24234.43|24154.43|10
1733890720000|2024-12-11 04:18:40|24235.79|24155.79|24239.83|24159.83|24239.88|24159.88|24235.79|24155.79|10
1733890730000|2024-12-11 04:18:50|24240.28|24160.28|24241.5|24161.5|24241.5|24161.5|24239.51|24159.51|10
1733890740000|2024-12-11 04:19:00|24241.66|24161.66|24241.57|24161.57|24242.02|24162.02|24241.18|24161.18|9
1733890750000|2024-12-11 04:19:10|24241.72|24161.72|24240.58|24160.58|24241.83|24161.83|24239.31|24159.31|9
1733890760000|2024-12-11 04:19:20|24241.74|24161.74|24244.64|24164.64|24244.64|24164.64|24241.74|24161.74|10
1733890770000|2024-12-11 04:19:30|24244.47|24164.47|24246.18|24166.18|24246.18|24166.18|24244.47|24164.47|10
1733890780000|2024-12-11 04:19:40|24246.58|24166.58|24245.04|24165.04|24246.98|24166.98|24243.78|24163.78|10
1733890790000|2024-12-11 04:19:50|24244.76|24164.76|24243.82|24163.82|24245.36|24165.36|24243.82|24163.82|10
1733890800000|2024-12-11 04:20:00|24243.71|24163.71|24245.25|24165.25|24245.46|24165.46|24243.15|24163.15|9
1733890810000|2024-12-11 04:20:10|24245.89|24165.89|24254.7|24174.7|24254.7|24174.7|24245.89|24165.89|10
1733890820000|2024-12-11 04:20:20|24254.81|24174.81|24257.34|24177.34|24257.62|24177.62|24254.81|24174.81|10
1733890830000|2024-12-11 04:20:30|24256.94|24176.94|24257.15|24177.15|24258.11|24178.11|24256.85|24176.85|9
1733890840000|2024-12-11 04:20:40|24256.52|24176.52|24252.84|24172.84|24256.52|24176.52|24252.78|24172.78|10
1733890850000|2024-12-11 04:20:50|24252.7|24172.7|24255.42|24175.42|24255.42|24175.42|24252.7|24172.7|10
1733890860000|2024-12-11 04:21:00|24255.27|24175.27|24258.73|24178.73|24258.73|24178.73|24255.27|24175.27|10
1733890870000|2024-12-11 04:21:10|24259.88|24179.88|24257.72|24177.72|24261.42|24181.42|24257.72|24177.72|10
1733890880000|2024-12-11 04:21:20|24257.94|24177.94|24258.68|24178.68|24258.84|24178.84|24257.94|24177.94|10
1733890890000|2024-12-11 04:21:30|24258.67|24178.67|24258.25|24178.25|24258.67|24178.67|24257.14|24177.14|10
1733890900000|2024-12-11 04:21:40|24258.46|24178.46|24259.63|24179.63|24259.63|24179.63|24257.6|24177.6|9
1733890910000|2024-12-11 04:21:50|24259.8|24179.8|24262.03|24182.03|24262.03|24182.03|24259.79|24179.79|10
1733890920000|2024-12-11 04:22:00|24261.9|24181.9|24260.46|24180.46|24261.9|24181.9|24259.06|24179.06|10
1733890930000|2024-12-11 04:22:10|24260.67|24180.67|24262.65|24182.65|24262.9|24182.9|24260.26|24180.26|10
1733890940000|2024-12-11 04:22:20|24262.2|24182.2|24262.07|24182.07|24262.22|24182.22|24260.69|24180.69|10
1733890950000|2024-12-11 04:22:30|24262.08|24182.08|24260.66|24180.66|24262.08|24182.08|24260.66|24180.66|10
1733890960000|2024-12-11 04:22:40|24260.73|24180.73|24260.66|24180.66|24260.89|24180.89|24260.61|24180.61|10
1733890970000|2024-12-11 04:22:50|24260.78|24180.78|24261.85|24181.85|24261.85|24181.85|24260.78|24180.78|8
1733890980000|2024-12-11 04:23:00|24261.92|24181.92|24265.2|24185.2|24265.2|24185.2|24261.92|24181.92|10
1733890990000|2024-12-11 04:23:10|24265.27|24185.27|24270.53|24190.53|24270.58|24190.58|24264.93|24184.93|10
1733891000000|2024-12-11 04:23:20|24270.7|24190.7|24272.58|24192.58|24272.58|24192.58|24270.02|24190.02|9
1733891010000|2024-12-11 04:23:30|24273.26|24193.26|24276.38|24196.38|24276.38|24196.38|24273.26|24193.26|10
1733891020000|2024-12-11 04:23:40|24276.64|24196.64|24278.66|24198.66|24279.1|24199.1|24276.64|24196.64|9
1733891030000|2024-12-11 04:23:50|24278.73|24198.73|24278.19|24198.19|24278.73|24198.73|24278.13|24198.13|10
1733891040000|2024-12-11 04:24:00|24279.15|24199.15|24280.11|24200.11|24280.11|24200.11|24279.15|24199.15|10
1733891050000|2024-12-11 04:24:10|24280.85|24200.85|24280.1|24200.1|24281.57|24201.57|24280.04|24200.04|10
1733891060000|2024-12-11 04:24:20|24279.93|24199.93|24278.86|24198.86|24280.17|24200.17|24278.51|24198.51|10
1733891070000|2024-12-11 04:24:30|24278.71|24198.71|24278.78|24198.78|24280.1|24200.1|24278.04|24198.04|9
1733891080000|2024-12-11 04:24:40|24278.95|24198.95|24278.18|24198.18|24279.12|24199.12|24278.18|24198.18|10
1733891090000|2024-12-11 04:24:50|24278.25|24198.25|24270.96|24190.96|24278.25|24198.25|24270.96|24190.96|10
1733891100000|2024-12-11 04:25:00|24268.26|24188.26|24257.48|24177.48|24268.26|24188.26|24257.48|24177.48|10
1733891110000|2024-12-11 04:25:10|24257.69|24177.69|24249.94|24169.94|24257.69|24177.69|24249.92|24169.92|10
1733891120000|2024-12-11 04:25:20|24250.63|24170.63|24253.24|24173.24|24253.24|24173.24|24250.63|24170.63|10
1733891130000|2024-12-11 04:25:30|24253.28|24173.28|24253.48|24173.48|24253.48|24173.48|24251.79|24171.79|9
1733891140000|2024-12-11 04:25:40|24253.44|24173.44|24251.08|24171.08|24253.44|24173.44|24251.08|24171.08|10
1733891150000|2024-12-11 04:25:50|24251.1|24171.1|24250.44|24170.44|24251.15|24171.15|24250.32|24170.32|10
1733891160000|2024-12-11 04:26:00|24251.15|24171.15|24249.17|24169.17|24251.57|24171.57|24249.17|24169.17|10
1733891170000|2024-12-11 04:26:10|24248.94|24168.94|24251.65|24171.65|24251.65|24171.65|24247.2|24167.2|10
1733891180000|2024-12-11 04:26:20|24251.64|24171.64|24254.46|24174.46|24254.87|24174.87|24251.22|24171.22|10
1733891190000|2024-12-11 04:26:30|24254.56|24174.56|24254.48|24174.48|24256.06|24176.06|24254.42|24174.42|10
1733891200000|2024-12-11 04:26:40|24254.8|24174.8|24252.05|24172.05|24254.8|24174.8|24251.81|24171.81|9
1733891210000|2024-12-11 04:26:50|24252.27|24172.27|24253.54|24173.54|24254.09|24174.09|24252.27|24172.27|9
1733891220000|2024-12-11 04:27:00|24253.56|24173.56|24254.92|24174.92|24255.33|24175.33|24253.56|24173.56|10
1733891230000|2024-12-11 04:27:10|24253.73|24173.73|24254.53|24174.53|24255.1|24175.1|24253.73|24173.73|10
1733891240000|2024-12-11 04:27:20|24253.28|24173.28|24250.33|24170.33|24253.28|24173.28|24250.3|24170.3|9
1733891250000|2024-12-11 04:27:30|24250.36|24170.36|24250.25|24170.25|24250.41|24170.41|24250.03|24170.03|10
1733891260000|2024-12-11 04:27:40|24250.26|24170.26|24249.99|24169.99|24250.34|24170.34|24249.52|24169.52|10
1733891270000|2024-12-11 04:27:50|24250.04|24170.04|24250.33|24170.33|24250.33|24170.33|24249.97|24169.97|9
1733891280000|2024-12-11 04:28:00|24249.54|24169.54|24248.75|24168.75|24249.62|24169.62|24248.67|24168.67|10
1733891290000|2024-12-11 04:28:10|24247.79|24167.79|24244.79|24164.79|24247.79|24167.79|24244.29|24164.29|9
1733891300000|2024-12-11 04:28:20|24244.86|24164.86|24245.54|24165.54|24245.96|24165.96|24244.86|24164.86|10
1733891310000|2024-12-11 04:28:30|24245.63|24165.63|24246.65|24166.65|24247.11|24167.11|24245.63|24165.63|10
1733891320000|2024-12-11 04:28:40|24245.21|24165.21|24245.15|24165.15|24245.21|24165.21|24243.89|24163.89|10
1733891330000|2024-12-11 04:28:50|24244.6|24164.6|24239.24|24159.24|24244.92|24164.92|24239.24|24159.24|9
1733891340000|2024-12-11 04:29:00|24238.99|24158.99|24238.07|24158.07|24238.99|24158.99|24238.01|24158.01|10
1733891350000|2024-12-11 04:29:10|24238.05|24158.05|24240.6|24160.6|24240.6|24160.6|24237.98|24157.98|10
1733891360000|2024-12-11 04:29:20|24240.65|24160.65|24246.49|24166.49|24246.49|24166.49|24240.65|24160.65|10
1733891370000|2024-12-11 04:29:30|24246.5|24166.5|24246.48|24166.48|24247.12|24167.12|24245.88|24165.88|10
1733891380000|2024-12-11 04:29:40|24246.59|24166.59|24246.58|24166.58|24246.69|24166.69|24245.85|24165.85|10
1733891390000|2024-12-11 04:29:50|24246.57|24166.57|24248.06|24168.06|24248.06|24168.06|24245.6|24165.6|10
1733891400000|2024-12-11 04:30:00|24248.23|24168.23|24248.26|24168.26|24249.64|24169.64|24248.03|24168.03|10
1733891410000|2024-12-11 04:30:10|24247.57|24167.57|24248.31|24168.31|24248.51|24168.51|24246.92|24166.92|9
1733891420000|2024-12-11 04:30:20|24248.3|24168.3|24249.54|24169.54|24249.72|24169.72|24248.29|24168.29|10
1733891430000|2024-12-11 04:30:30|24249.51|24169.51|24254.79|24174.79|24254.79|24174.79|24249.51|24169.51|10
1733891440000|2024-12-11 04:30:40|24255.33|24175.33|24254.79|24174.79|24256.06|24176.06|24253.57|24173.57|10
1733891450000|2024-12-11 04:30:50|24255.49|24175.49|24252.92|24172.92|24255.49|24175.49|24252.92|24172.92|10
1733891460000|2024-12-11 04:31:00|24252.64|24172.64|24243.84|24163.84|24252.64|24172.64|24243.84|24163.84|9
1733891470000|2024-12-11 04:31:10|24242.36|24162.36|24239.41|24159.41|24242.36|24162.36|24239.36|24159.36|9
1733891480000|2024-12-11 04:31:20|24239.4|24159.4|24240.32|24160.32|24240.96|24160.96|24238.22|24158.22|10
1733891490000|2024-12-11 04:31:30|24239.76|24159.76|24235.81|24155.81|24239.76|24159.76|24235.27|24155.27|10
1733891500000|2024-12-11 04:31:40|24235.75|24155.75|24233.82|24153.82|24235.75|24155.75|24233.72|24153.72|10
1733891510000|2024-12-11 04:31:50|24234.25|24154.25|24233.78|24153.78|24234.62|24154.62|24233.78|24153.78|10
1733891520000|2024-12-11 04:32:00|24233.1|24153.1|24237.33|24157.33|24237.33|24157.33|24233.1|24153.1|10
1733891530000|2024-12-11 04:32:10|24238.21|24158.21|24242.06|24162.06|24242.54|24162.54|24238.21|24158.21|10
1733891540000|2024-12-11 04:32:20|24242.01|24162.01|24241.89|24161.89|24243.38|24163.38|24241.89|24161.89|10
1733891550000|2024-12-11 04:32:30|24242.51|24162.51|24243.12|24163.12|24243.72|24163.72|24241.98|24161.98|10
1733891560000|2024-12-11 04:32:40|24243.17|24163.17|24238.47|24158.47|24243.17|24163.17|24238.47|24158.47|10
1733891570000|2024-12-11 04:32:50|24238.25|24158.25|24241.86|24161.86|24241.86|24161.86|24238.25|24158.25|10
1733891580000|2024-12-11 04:33:00|24242.1|24162.1|24248.17|24168.17|24248.17|24168.17|24242.1|24162.1|10
1733891590000|2024-12-11 04:33:10|24248.92|24168.92|24253.45|24173.45|24253.52|24173.52|24248.92|24168.92|10
1733891600000|2024-12-11 04:33:20|24253.44|24173.44|24259.14|24179.14|24259.14|24179.14|24253.42|24173.42|10
1733891610000|2024-12-11 04:33:30|24259.81|24179.81|24263.91|24183.91|24264.06|24184.06|24259.81|24179.81|10
1733891620000|2024-12-11 04:33:40|24263.74|24183.74|24262.89|24182.89|24263.74|24183.74|24262.61|24182.61|10
1733891630000|2024-12-11 04:33:50|24262.57|24182.57|24264.53|24184.53|24264.53|24184.53|24262.57|24182.57|9
1733891640000|2024-12-11 04:34:00|24264.83|24184.83|24267.28|24187.28|24267.28|24187.28|24264.67|24184.67|10
1733891650000|2024-12-11 04:34:10|24267.65|24187.65|24274.84|24194.84|24274.84|24194.84|24267.65|24187.65|10
1733891660000|2024-12-11 04:34:20|24275.09|24195.09|24277.74|24197.74|24277.91|24197.91|24275.09|24195.09|10
1733891670000|2024-12-11 04:34:30|24277.21|24197.21|24279.17|24199.17|24279.83|24199.83|24277.21|24197.21|9
1733891680000|2024-12-11 04:34:40|24279.94|24199.94|24281.11|24201.11|24281.11|24201.11|24279.94|24199.94|9
1733891690000|2024-12-11 04:34:50|24279.84|24199.84|24275.86|24195.86|24279.84|24199.84|24275.86|24195.86|10
1733891700000|2024-12-11 04:35:00|24275.01|24195.01|24271.35|24191.35|24275.01|24195.01|24269.78|24189.78|10
1733891710000|2024-12-11 04:35:10|24272.06|24192.06|24275.26|24195.26|24275.26|24195.26|24272.04|24192.04|10
1733891720000|2024-12-11 04:35:20|24275.85|24195.85|24276.16|24196.16|24277.52|24197.52|24275.39|24195.39|10
1733891730000|2024-12-11 04:35:30|24275.93|24195.93|24275.2|24195.2|24275.93|24195.93|24273.47|24193.47|10
1733891740000|2024-12-11 04:35:40|24275.4|24195.4|24274.2|24194.2|24275.46|24195.46|24274.12|24194.12|10
1733891750000|2024-12-11 04:35:50|24273.77|24193.77|24272.35|24192.35|24273.82|24193.82|24272.35|24192.35|10
1733891760000|2024-12-11 04:36:00|24272.49|24192.49|24273.01|24193.01|24273.07|24193.07|24271.71|24191.71|10
1733891770000|2024-12-11 04:36:10|24273.03|24193.03|24276.38|24196.38|24276.38|24196.38|24273.03|24193.03|10
1733891780000|2024-12-11 04:36:20|24276.41|24196.41|24275.28|24195.28|24277.13|24197.13|24275.28|24195.28|10
1733891790000|2024-12-11 04:36:30|24274.4|24194.4|24274.43|24194.43|24274.43|24194.43|24273.87|24193.87|10
1733891800000|2024-12-11 04:36:40|24272.96|24192.96|24269|24189|24272.96|24192.96|24269|24189|10
1733891810000|2024-12-11 04:36:50|24267.67|24187.67|24267.5|24187.5|24267.67|24187.67|24266.81|24186.81|9
1733891820000|2024-12-11 04:37:00|24267.55|24187.55|24266.88|24186.88|24267.55|24187.55|24264.61|24184.61|10
1733891830000|2024-12-11 04:37:10|24266.43|24186.43|24263.88|24183.88|24266.43|24186.43|24262.56|24182.56|10
1733891840000|2024-12-11 04:37:20|24263.77|24183.77|24257.35|24177.35|24263.77|24183.77|24257.35|24177.35|10
1733891850000|2024-12-11 04:37:30|24256.03|24176.03|24256.16|24176.16|24256.84|24176.84|24256.03|24176.03|10
1733891860000|2024-12-11 04:37:40|24256.25|24176.25|24258.34|24178.34|24258.37|24178.37|24256.25|24176.25|10
1733891870000|2024-12-11 04:37:50|24258.13|24178.13|24259.94|24179.94|24259.94|24179.94|24258.13|24178.13|10
1733891880000|2024-12-11 04:38:00|24260.02|24180.02|24260.07|24180.07|24260.76|24180.76|24260.01|24180.01|10
1733891890000|2024-12-11 04:38:10|24259.95|24179.95|24264.18|24184.18|24264.18|24184.18|24259.69|24179.69|10
1733891900000|2024-12-11 04:38:20|24265.19|24185.19|24269.18|24189.18|24269.18|24189.18|24265.19|24185.19|10
1733891910000|2024-12-11 04:38:30|24269.28|24189.28|24269.01|24189.01|24272.11|24192.11|24268.95|24188.95|10
1733891920000|2024-12-11 04:38:40|24269.38|24189.38|24270.74|24190.74|24270.74|24190.74|24268.08|24188.08|10
1733891930000|2024-12-11 04:38:50|24271.18|24191.18|24271.41|24191.41|24271.46|24191.46|24270.58|24190.58|10
1733891940000|2024-12-11 04:39:00|24271.32|24191.32|24272.78|24192.78|24272.78|24192.78|24270.65|24190.65|10
1733891950000|2024-12-11 04:39:10|24272.94|24192.94|24270.45|24190.45|24274.01|24194.01|24270.45|24190.45|10
1733891960000|2024-12-11 04:39:20|24270.32|24190.32|24269.51|24189.51|24270.42|24190.42|24269.51|24189.51|10
1733891970000|2024-12-11 04:39:30|24269.42|24189.42|24269.7|24189.7|24270.68|24190.68|24269.42|24189.42|10
1733891980000|2024-12-11 04:39:40|24268.22|24188.22|24267.68|24187.68|24268.34|24188.34|24267.68|24187.68|10
1733891990000|2024-12-11 04:39:50|24266.88|24186.88|24269.84|24189.84|24269.86|24189.86|24266.53|24186.53|10
1733892000000|2024-12-11 04:40:00|24269.71|24189.71|24273.08|24193.08|24273.08|24193.08|24269.61|24189.61|10
1733892010000|2024-12-11 04:40:10|24273.54|24193.54|24272.32|24192.32|24274.1|24194.1|24271.95|24191.95|10
1733892020000|2024-12-11 04:40:20|24272.29|24192.29|24272.85|24192.85|24272.85|24192.85|24271.67|24191.67|10
1733892030000|2024-12-11 04:40:30|24272.09|24192.09|24276.92|24196.92|24276.92|24196.92|24272.09|24192.09|10
1733892040000|2024-12-11 04:40:40|24276.95|24196.95|24277.27|24197.27|24277.86|24197.86|24276.74|24196.74|10
1733892050000|2024-12-11 04:40:50|24277.29|24197.29|24274.68|24194.68|24277.29|24197.29|24274.58|24194.58|10
1733892060000|2024-12-11 04:41:00|24274.4|24194.4|24271.88|24191.88|24275.02|24195.02|24271.88|24191.88|10
1733892070000|2024-12-11 04:41:10|24271.23|24191.23|24271.52|24191.52|24271.62|24191.62|24271|24191|10
1733892080000|2024-12-11 04:41:20|24271.56|24191.56|24271.39|24191.39|24273.01|24193.01|24271.28|24191.28|10
1733892090000|2024-12-11 04:41:30|24271.24|24191.24|24274.58|24194.58|24274.58|24194.58|24271.24|24191.24|10
1733892100000|2024-12-11 04:41:40|24275.82|24195.82|24276.07|24196.07|24276.39|24196.39|24275.82|24195.82|10
1733892110000|2024-12-11 04:41:50|24276.42|24196.42|24276.94|24196.94|24277.27|24197.27|24276.42|24196.42|10
1733892120000|2024-12-11 04:42:00|24276.69|24196.69|24275.88|24195.88|24276.69|24196.69|24275.48|24195.48|10
1733892130000|2024-12-11 04:42:10|24275.5|24195.5|24275.58|24195.58|24275.58|24195.58|24274.82|24194.82|10
1733892140000|2024-12-11 04:42:20|24275.63|24195.63|24274.57|24194.57|24275.94|24195.94|24274.57|24194.57|10
1733892150000|2024-12-11 04:42:30|24274.16|24194.16|24273.14|24193.14|24274.16|24194.16|24272.67|24192.67|10
1733892160000|2024-12-11 04:42:40|24273.06|24193.06|24268.18|24188.18|24273.2|24193.2|24268.18|24188.18|10
1733892170000|2024-12-11 04:42:50|24267.7|24187.7|24266.18|24186.18|24268.2|24188.2|24265.38|24185.38|10
1733892180000|2024-12-11 04:43:00|24265.07|24185.07|24264.14|24184.14|24266.7|24186.7|24263.22|24183.22|10
1733892190000|2024-12-11 04:43:10|24263.87|24183.87|24264.3|24184.3|24264.82|24184.82|24263.51|24183.51|10
1733892200000|2024-12-11 04:43:20|24264.18|24184.18|24264.62|24184.62|24265.36|24185.36|24264.18|24184.18|9
1733892210000|2024-12-11 04:43:30|24264.57|24184.57|24265.16|24185.16|24266.66|24186.66|24264.57|24184.57|9
1733892220000|2024-12-11 04:43:40|24264.33|24184.33|24263.09|24183.09|24264.33|24184.33|24263.09|24183.09|10
1733892230000|2024-12-11 04:43:50|24263.6|24183.6|24261.07|24181.07|24263.79|24183.79|24261.07|24181.07|10
1733892240000|2024-12-11 04:44:00|24260.36|24180.36|24260.42|24180.42|24260.42|24180.42|24258.05|24178.05|10
1733892250000|2024-12-11 04:44:10|24260.69|24180.69|24257.17|24177.17|24260.69|24180.69|24257.17|24177.17|10
1733892260000|2024-12-11 04:44:20|24256.39|24176.39|24254.34|24174.34|24256.39|24176.39|24254.24|24174.24|10
1733892270000|2024-12-11 04:44:30|24253.83|24173.83|24252.22|24172.22|24253.83|24173.83|24251.65|24171.65|10
1733892280000|2024-12-11 04:44:40|24249.54|24169.54|24247.86|24167.86|24249.59|24169.59|24247.86|24167.86|10
1733892290000|2024-12-11 04:44:50|24247.06|24167.06|24243.07|24163.07|24247.06|24167.06|24243.07|24163.07|10
1733892300000|2024-12-11 04:45:00|24242.18|24162.18|24230.69|24150.69|24242.18|24162.18|24230.69|24150.69|10
1733892310000|2024-12-11 04:45:10|24229.34|24149.34|24219.28|24139.28|24229.34|24149.34|24219.28|24139.28|10
1733892320000|2024-12-11 04:45:20|24218.6|24138.6|24212.89|24132.89|24218.6|24138.6|24210.45|24130.45|10
1733892330000|2024-12-11 04:45:30|24213.67|24133.67|24217.53|24137.53|24217.53|24137.53|24213.67|24133.67|9
1733892340000|2024-12-11 04:45:40|24217.29|24137.29|24218.58|24138.58|24218.58|24138.58|24216.21|24136.21|10
1733892350000|2024-12-11 04:45:50|24218.31|24138.31|24218.75|24138.75|24218.75|24138.75|24217.38|24137.38|10
1733892360000|2024-12-11 04:46:00|24218.69|24138.69|24223.05|24143.05|24223.05|24143.05|24217.51|24137.51|10
1733892370000|2024-12-11 04:46:10|24224.13|24144.13|24228.76|24148.76|24228.76|24148.76|24224.13|24144.13|10
1733892380000|2024-12-11 04:46:20|24229.27|24149.27|24228.69|24148.69|24232.2|24152.2|24228.69|24148.69|10
1733892390000|2024-12-11 04:46:30|24227.9|24147.9|24226.45|24146.45|24227.9|24147.9|24226.45|24146.45|10
1733892400000|2024-12-11 04:46:40|24226.54|24146.54|24225.14|24145.14|24226.54|24146.54|24225.08|24145.08|10
1733892410000|2024-12-11 04:46:50|24225.25|24145.25|24225.25|24145.25|24225.25|24145.25|24224.42|24144.42|10
1733892420000|2024-12-11 04:47:00|24225.82|24145.82|24227.58|24147.58|24227.78|24147.78|24225.47|24145.47|9
1733892430000|2024-12-11 04:47:10|24226.87|24146.87|24225.23|24145.23|24227.46|24147.46|24224.9|24144.9|10
1733892440000|2024-12-11 04:47:20|24225.03|24145.03|24218.06|24138.06|24225.03|24145.03|24218.06|24138.06|9
1733892450000|2024-12-11 04:47:30|24218.72|24138.72|24216.96|24136.96|24218.72|24138.72|24216.82|24136.82|10
1733892460000|2024-12-11 04:47:40|24217.87|24137.87|24219.27|24139.27|24219.27|24139.27|24217.87|24137.87|10
1733892470000|2024-12-11 04:47:50|24219.03|24139.03|24214.69|24134.69|24219.03|24139.03|24214.69|24134.69|10
1733892480000|2024-12-11 04:48:00|24214.17|24134.17|24210.54|24130.54|24214.17|24134.17|24210.54|24130.54|10
1733892490000|2024-12-11 04:48:10|24211.22|24131.22|24215.4|24135.4|24215.4|24135.4|24211.22|24131.22|10
1733892500000|2024-12-11 04:48:20|24214.7|24134.7|24217.18|24137.18|24217.78|24137.78|24214.7|24134.7|10
1733892510000|2024-12-11 04:48:30|24217.16|24137.16|24214.79|24134.79|24217.16|24137.16|24213.69|24133.69|10
1733892520000|2024-12-11 04:48:40|24214.39|24134.39|24214.48|24134.48|24215.3|24135.3|24214.39|24134.39|8
1733892530000|2024-12-11 04:48:50|24213.75|24133.75|24213.97|24133.97|24214.59|24134.59|24213.24|24133.24|10
1733892540000|2024-12-11 04:49:00|24213.63|24133.63|24221.84|24141.84|24221.84|24141.84|24213.63|24133.63|10
1733892550000|2024-12-11 04:49:10|24222.68|24142.68|24230.04|24150.04|24230.04|24150.04|24222.68|24142.68|9
1733892560000|2024-12-11 04:49:20|24230.17|24150.17|24233.15|24153.15|24233.55|24153.55|24230.17|24150.17|10
1733892570000|2024-12-11 04:49:30|24233.19|24153.19|24242.67|24162.67|24242.67|24162.67|24233.19|24153.19|10
1733892580000|2024-12-11 04:49:40|24244.78|24164.78|24251.64|24171.64|24251.64|24171.64|24244.78|24164.78|10
1733892590000|2024-12-11 04:49:50|24255.06|24175.06|24253.06|24173.06|24255.07|24175.07|24252.7|24172.7|10
1733892600000|2024-12-11 04:50:00|24253.03|24173.03|24258.56|24178.56|24258.56|24178.56|24253.03|24173.03|10
1733892610000|2024-12-11 04:50:10|24258.94|24178.94|24259.41|24179.41|24260.71|24180.71|24257.91|24177.91|10
1733892620000|2024-12-11 04:50:20|24260.21|24180.21|24260.38|24180.38|24260.96|24180.96|24259.65|24179.65|9
1733892630000|2024-12-11 04:50:30|24260.47|24180.47|24260|24180|24260.79|24180.79|24259.98|24179.98|10
1733892640000|2024-12-11 04:50:40|24260.23|24180.23|24266.62|24186.62|24266.73|24186.73|24260.22|24180.22|10
1733892650000|2024-12-11 04:50:50|24266.17|24186.17|24265.03|24185.03|24266.17|24186.17|24264.7|24184.7|10
1733892660000|2024-12-11 04:51:00|24264.63|24184.63|24271.4|24191.4|24271.4|24191.4|24264|24184|10
1733892670000|2024-12-11 04:51:10|24272.48|24192.48|24273.47|24193.47|24273.72|24193.72|24272.48|24192.48|10
1733892680000|2024-12-11 04:51:20|24273.8|24193.8|24276.7|24196.7|24276.7|24196.7|24273.8|24193.8|10
1733892690000|2024-12-11 04:51:30|24276.46|24196.46|24280.58|24200.58|24280.58|24200.58|24276.46|24196.46|10
1733892700000|2024-12-11 04:51:40|24280.27|24200.27|24274.92|24194.92|24280.27|24200.27|24274.92|24194.92|10
1733892710000|2024-12-11 04:51:50|24274.26|24194.26|24275.33|24195.33|24277.45|24197.45|24274.26|24194.26|9
1733892720000|2024-12-11 04:52:00|24274.43|24194.43|24271.27|24191.27|24274.43|24194.43|24271.27|24191.27|10
1733892730000|2024-12-11 04:52:10|24271.1|24191.1|24270.61|24190.61|24271.21|24191.21|24270.1|24190.1|10
1733892740000|2024-12-11 04:52:20|24270.2|24190.2|24272.55|24192.55|24272.55|24192.55|24270.14|24190.14|10
1733892750000|2024-12-11 04:52:30|24272.41|24192.41|24272.84|24192.84|24272.84|24192.84|24270.5|24190.5|10
1733892760000|2024-12-11 04:52:40|24273.33|24193.33|24278.07|24198.07|24278.07|24198.07|24273.09|24193.09|10
1733892770000|2024-12-11 04:52:50|24277.77|24197.77|24276.74|24196.74|24279.06|24199.06|24276.74|24196.74|10
1733892780000|2024-12-11 04:53:00|24276.17|24196.17|24276.81|24196.81|24277.22|24197.22|24275.27|24195.27|10
1733892790000|2024-12-11 04:53:10|24276.79|24196.79|24285.78|24205.78|24285.78|24205.78|24276.79|24196.79|10
1733892800000|2024-12-11 04:53:20|24287.11|24207.11|24286.54|24206.54|24288.19|24208.19|24286.39|24206.39|10
1733892810000|2024-12-11 04:53:30|24285.81|24205.81|24290.41|24210.41|24290.41|24210.41|24284.86|24204.86|10
1733892820000|2024-12-11 04:53:40|24290.36|24210.36|24290.79|24210.79|24290.93|24210.93|24289.04|24209.04|9
1733892830000|2024-12-11 04:53:50|24289.79|24209.79|24290.37|24210.37|24292.37|24212.37|24289.67|24209.67|10
1733892840000|2024-12-11 04:54:00|24290.24|24210.24|24289.22|24209.22|24290.47|24210.47|24289.22|24209.22|10
1733892850000|2024-12-11 04:54:10|24290.26|24210.26|24291.99|24211.99|24292.15|24212.15|24290.26|24210.26|10
1733892860000|2024-12-11 04:54:20|24294.1|24214.1|24294.98|24214.98|24295.22|24215.22|24293.64|24213.64|10
1733892870000|2024-12-11 04:54:30|24295.58|24215.58|24298.51|24218.51|24298.51|24218.51|24295.58|24215.58|10
1733892880000|2024-12-11 04:54:40|24298|24218|24295.01|24215.01|24298|24218|24295.01|24215.01|10
1733892890000|2024-12-11 04:54:50|24294.43|24214.43|24295.86|24215.86|24296.86|24216.86|24293.55|24213.55|10
1733892900000|2024-12-11 04:55:00|24295.82|24215.82|24296.07|24216.07|24296.25|24216.25|24294.9|24214.9|10
1733892910000|2024-12-11 04:55:10|24296.2|24216.2|24298.79|24218.79|24298.79|24218.79|24295.85|24215.85|9
1733892920000|2024-12-11 04:55:20|24298.92|24218.92|24301.54|24221.54|24301.54|24221.54|24298.92|24218.92|10
1733892930000|2024-12-11 04:55:30|24302|24222|24299.96|24219.96|24302|24222|24299.96|24219.96|10
1733892940000|2024-12-11 04:55:40|24299.95|24219.95|24298.44|24218.44|24299.95|24219.95|24298.29|24218.29|10
1733892950000|2024-12-11 04:55:50|24298.4|24218.4|24299.1|24219.1|24299.38|24219.38|24298.3|24218.3|10
1733892960000|2024-12-11 04:56:00|24298.8|24218.8|24297.94|24217.94|24298.9|24218.9|24297.61|24217.61|10
1733892970000|2024-12-11 04:56:10|24297.27|24217.27|24297.72|24217.72|24297.97|24217.97|24296.21|24216.21|10
1733892980000|2024-12-11 04:56:20|24296.59|24216.59|24297.2|24217.2|24297.2|24217.2|24296.32|24216.32|8
1733892990000|2024-12-11 04:56:30|24296.92|24216.92|24297.33|24217.33|24297.38|24217.38|24296.79|24216.79|10
1733893000000|2024-12-11 04:56:40|24297.55|24217.55|24292.25|24212.25|24297.55|24217.55|24292.14|24212.14|10
1733893010000|2024-12-11 04:56:50|24291.03|24211.03|24288.59|24208.59|24291.09|24211.09|24288.59|24208.59|10
1733893020000|2024-12-11 04:57:00|24288.9|24208.9|24290.25|24210.25|24290.25|24210.25|24288.9|24208.9|10
1733893030000|2024-12-11 04:57:10|24290.37|24210.37|24291.53|24211.53|24291.64|24211.64|24289.93|24209.93|10
1733893040000|2024-12-11 04:57:20|24290.84|24210.84|24287.38|24207.38|24290.84|24210.84|24286.87|24206.87|10
1733893050000|2024-12-11 04:57:30|24287.33|24207.33|24289.12|24209.12|24289.72|24209.72|24287.33|24207.33|10
1733893060000|2024-12-11 04:57:40|24288.54|24208.54|24289.49|24209.49|24290.68|24210.68|24288.54|24208.54|10
1733893070000|2024-12-11 04:57:50|24289.43|24209.43|24288.9|24208.9|24289.53|24209.53|24288.9|24208.9|10
1733893080000|2024-12-11 04:58:00|24289.34|24209.34|24290.9|24210.9|24290.93|24210.93|24289.34|24209.34|10
1733893090000|2024-12-11 04:58:10|24290.94|24210.94|24292.54|24212.54|24292.54|24212.54|24288.69|24208.69|9
1733893100000|2024-12-11 04:58:20|24292.46|24212.46|24291.29|24211.29|24292.46|24212.46|24291.29|24211.29|10
1733893110000|2024-12-11 04:58:30|24291.26|24211.26|24289.84|24209.84|24291.26|24211.26|24289.84|24209.84|9
1733893120000|2024-12-11 04:58:40|24290.3|24210.3|24289.33|24209.33|24290.3|24210.3|24289.26|24209.26|9
1733893130000|2024-12-11 04:58:50|24289.28|24209.28|24288.11|24208.11|24289.33|24209.33|24288.11|24208.11|10
1733893140000|2024-12-11 04:59:00|24287.38|24207.38|24290.89|24210.89|24290.89|24210.89|24287.2|24207.2|9
1733893150000|2024-12-11 04:59:10|24290.65|24210.65|24291.98|24211.98|24291.98|24211.98|24290.43|24210.43|9
1733893160000|2024-12-11 04:59:20|24292|24212|24293.29|24213.29|24293.98|24213.98|24292|24212|9
1733893170000|2024-12-11 04:59:30|24293.14|24213.14|24293.79|24213.79|24294.09|24214.09|24293.14|24213.14|9
1733893180000|2024-12-11 04:59:40|24293.76|24213.76|24292.57|24212.57|24294.33|24214.33|24292.57|24212.57|10
1733893190000|2024-12-11 04:59:50|24291.99|24211.99|24292.06|24212.06|24292.1|24212.1|24291.42|24211.42|10
1733893200000|2024-12-11 05:00:00|24292|24212|24293.47|24213.47|24293.77|24213.77|24292|24212|10
1733893210000|2024-12-11 05:00:10|24293.19|24213.19|24292.66|24212.66|24293.19|24213.19|24292.33|24212.33|10
1733893220000|2024-12-11 05:00:20|24292.71|24212.71|24294.68|24214.68|24294.68|24214.68|24292.36|24212.36|9
1733893230000|2024-12-11 05:00:30|24294.76|24214.76|24292.92|24212.92|24295.17|24215.17|24292.92|24212.92|10
1733893240000|2024-12-11 05:00:40|24292.9|24212.9|24289.25|24209.25|24292.9|24212.9|24289.25|24209.25|10
1733893250000|2024-12-11 05:00:50|24288.76|24208.76|24288.04|24208.04|24288.76|24208.76|24287.18|24207.18|10
1733893260000|2024-12-11 05:01:00|24288.45|24208.45|24292.29|24212.29|24293.37|24213.37|24288.45|24208.45|10
1733893270000|2024-12-11 05:01:10|24293.46|24213.46|24294.44|24214.44|24294.61|24214.61|24293.46|24213.46|10
1733893280000|2024-12-11 05:01:20|24294.31|24214.31|24295.82|24215.82|24295.82|24215.82|24293.51|24213.51|10
1733893290000|2024-12-11 05:01:30|24296.08|24216.08|24297.05|24217.05|24297.43|24217.43|24295.99|24215.99|10
1733893300000|2024-12-11 05:01:40|24297.59|24217.59|24295.03|24215.03|24297.59|24217.59|24294.73|24214.73|10
1733893310000|2024-12-11 05:01:50|24294.85|24214.85|24299.07|24219.07|24299.07|24219.07|24294.85|24214.85|10
1733893320000|2024-12-11 05:02:00|24299.52|24219.52|24302.16|24222.16|24302.48|24222.48|24299.52|24219.52|10
1733893330000|2024-12-11 05:02:10|24302.08|24222.08|24299.77|24219.77|24302.08|24222.08|24299.77|24219.77|10
1733893340000|2024-12-11 05:02:20|24299.42|24219.42|24293.63|24213.63|24299.42|24219.42|24293.63|24213.63|10
1733893350000|2024-12-11 05:02:30|24293.41|24213.41|24292.53|24212.53|24293.89|24213.89|24291.83|24211.83|9
1733893360000|2024-12-11 05:02:40|24291.93|24211.93|24284.87|24204.87|24291.93|24211.93|24284.87|24204.87|10
1733893370000|2024-12-11 05:02:50|24283.82|24203.82|24279.75|24199.75|24284.44|24204.44|24278.85|24198.85|9
1733893380000|2024-12-11 05:03:00|24280.51|24200.51|24279.67|24199.67|24281.05|24201.05|24279.67|24199.67|10
1733893390000|2024-12-11 05:03:10|24279.56|24199.56|24282.21|24202.21|24282.26|24202.26|24279.56|24199.56|10
1733893400000|2024-12-11 05:03:20|24282.14|24202.14|24288.7|24208.7|24288.7|24208.7|24282.14|24202.14|10
1733893410000|2024-12-11 05:03:30|24288.9|24208.9|24291.32|24211.32|24291.32|24211.32|24288.82|24208.82|10
1733893420000|2024-12-11 05:03:40|24290.96|24210.96|24295.65|24215.65|24295.65|24215.65|24290.91|24210.91|10
1733893430000|2024-12-11 05:03:50|24295.86|24215.86|24295.33|24215.33|24298.06|24218.06|24293.35|24213.35|10
1733893440000|2024-12-11 05:04:00|24297.16|24217.16|24323.78|24243.78|24323.78|24243.78|24297.02|24217.02|10
1733893450000|2024-12-11 05:04:10|24323.45|24243.45|24324.8|24244.8|24326.34|24246.34|24322.32|24242.32|10
1733893460000|2024-12-11 05:04:20|24324.42|24244.42|24315.19|24235.19|24324.42|24244.42|24315.19|24235.19|10
1733893470000|2024-12-11 05:04:30|24313.93|24233.93|24303.21|24223.21|24313.93|24233.93|24303.21|24223.21|10
1733893480000|2024-12-11 05:04:40|24303.57|24223.57|24306.17|24226.17|24306.17|24226.17|24303.34|24223.34|10
1733893490000|2024-12-11 05:04:50|24307.08|24227.08|24306.37|24226.37|24307.08|24227.08|24304.9|24224.9|9
1733893500000|2024-12-11 05:05:00|24305.63|24225.63|24304.55|24224.55|24306.66|24226.66|24304.55|24224.55|10
1733893510000|2024-12-11 05:05:10|24303.88|24223.88|24299.31|24219.31|24303.88|24223.88|24299.05|24219.05|10
1733893520000|2024-12-11 05:05:20|24298.83|24218.83|24296.1|24216.1|24298.83|24218.83|24293.67|24213.67|10
1733893530000|2024-12-11 05:05:30|24295.92|24215.92|24291.94|24211.94|24295.92|24215.92|24291.94|24211.94|10
1733893540000|2024-12-11 05:05:40|24291.42|24211.42|24285.37|24205.37|24291.42|24211.42|24284.94|24204.94|10
1733893550000|2024-12-11 05:05:50|24285.43|24205.43|24287.14|24207.14|24287.19|24207.19|24285.43|24205.43|10
1733893560000|2024-12-11 05:06:00|24286.81|24206.81|24285.71|24205.71|24287.75|24207.75|24285.34|24205.34|10
1733893570000|2024-12-11 05:06:10|24283.3|24203.3|24270.75|24190.75|24283.3|24203.3|24270.75|24190.75|10
1733893580000|2024-12-11 05:06:20|24269.16|24189.16|24267.94|24187.94|24270.61|24190.61|24267.94|24187.94|10
1733893590000|2024-12-11 05:06:30|24267.48|24187.48|24269.98|24189.98|24270.42|24190.42|24267.42|24187.42|10
1733893600000|2024-12-11 05:06:40|24269.84|24189.84|24270.63|24190.63|24271.97|24191.97|24269.84|24189.84|10
1733893610000|2024-12-11 05:06:50|24270.39|24190.39|24267|24187|24270.39|24190.39|24267|24187|10
1733893620000|2024-12-11 05:07:00|24266.24|24186.24|24269.33|24189.33|24269.33|24189.33|24266.24|24186.24|10
1733893630000|2024-12-11 05:07:10|24269.27|24189.27|24270.81|24190.81|24270.81|24190.81|24267.82|24187.82|10
1733893640000|2024-12-11 05:07:20|24270.97|24190.97|24266.73|24186.73|24271.18|24191.18|24266.73|24186.73|10
1733893650000|2024-12-11 05:07:30|24266.29|24186.29|24263.81|24183.81|24266.29|24186.29|24263.81|24183.81|10
1733893660000|2024-12-11 05:07:40|24263.4|24183.4|24258.32|24178.32|24263.4|24183.4|24258.32|24178.32|10
1733893670000|2024-12-11 05:07:50|24258.39|24178.39|24255.99|24175.99|24258.41|24178.41|24255.99|24175.99|10
1733893680000|2024-12-11 05:08:00|24253.42|24173.42|24255.12|24175.12|24255.15|24175.15|24253.42|24173.42|9
1733893690000|2024-12-11 05:08:10|24255.11|24175.11|24256.65|24176.65|24256.65|24176.65|24255.11|24175.11|9
1733893700000|2024-12-11 05:08:20|24256.96|24176.96|24256.15|24176.15|24257.6|24177.6|24256.15|24176.15|10
1733893710000|2024-12-11 05:08:30|24255.97|24175.97|24258.13|24178.13|24258.66|24178.66|24255.84|24175.84|10
1733893720000|2024-12-11 05:08:40|24258.18|24178.18|24254.68|24174.68|24258.62|24178.62|24254.68|24174.68|10
1733893730000|2024-12-11 05:08:50|24254.32|24174.32|24254.22|24174.22|24255.39|24175.39|24254.22|24174.22|10
1733893740000|2024-12-11 05:09:00|24253.94|24173.94|24254.3|24174.3|24255.86|24175.86|24253.94|24173.94|10
1733893750000|2024-12-11 05:09:10|24253.84|24173.84|24253.72|24173.72|24253.99|24173.99|24253.4|24173.4|10
1733893760000|2024-12-11 05:09:20|24254.78|24174.78|24256.41|24176.41|24256.51|24176.51|24254.78|24174.78|10
1733893770000|2024-12-11 05:09:30|24256.29|24176.29|24255.33|24175.33|24256.36|24176.36|24255.2|24175.2|10
1733893780000|2024-12-11 05:09:40|24255.43|24175.43|24254.79|24174.79|24255.91|24175.91|24254.79|24174.79|10
1733893790000|2024-12-11 05:09:50|24254.43|24174.43|24253.05|24173.05|24254.84|24174.84|24253.04|24173.04|10
1733893800000|2024-12-11 05:10:00|24253.45|24173.45|24253.29|24173.29|24253.45|24173.45|24251.64|24171.64|10
1733893810000|2024-12-11 05:10:10|24253.27|24173.27|24254.04|24174.04|24254.13|24174.13|24253.27|24173.27|10
1733893820000|2024-12-11 05:10:20|24252.92|24172.92|24253.06|24173.06|24253.59|24173.59|24252.6|24172.6|10
1733893830000|2024-12-11 05:10:30|24252.71|24172.71|24250.91|24170.91|24252.71|24172.71|24250.41|24170.41|10
1733893840000|2024-12-11 05:10:40|24250.63|24170.63|24247.49|24167.49|24250.63|24170.63|24247.07|24167.07|10
1733893850000|2024-12-11 05:10:50|24247.72|24167.72|24245.19|24165.19|24247.72|24167.72|24245.19|24165.19|10
1733893860000|2024-12-11 05:11:00|24245.51|24165.51|24243.93|24163.93|24245.51|24165.51|24243.93|24163.93|9
1733893870000|2024-12-11 05:11:10|24242.05|24162.05|24230.04|24150.04|24242.05|24162.05|24230.04|24150.04|10
1733893880000|2024-12-11 05:11:20|24229.88|24149.88|24231.61|24151.61|24231.61|24151.61|24229.48|24149.48|9
1733893890000|2024-12-11 05:11:30|24232.15|24152.15|24231.2|24151.2|24232.63|24152.63|24231.2|24151.2|10
1733893900000|2024-12-11 05:11:40|24231.24|24151.24|24230.49|24150.49|24231.98|24151.98|24230.49|24150.49|10
1733893910000|2024-12-11 05:11:50|24230.25|24150.25|24228.64|24148.64|24230.71|24150.71|24227.91|24147.91|10
1733893920000|2024-12-11 05:12:00|24228.62|24148.62|24220.46|24140.46|24228.62|24148.62|24220.26|24140.26|10
1733893930000|2024-12-11 05:12:10|24219.67|24139.67|24219.32|24139.32|24219.67|24139.67|24218.83|24138.83|9
1733893940000|2024-12-11 05:12:20|24219.2|24139.2|24220.07|24140.07|24220.07|24140.07|24217.6|24137.6|10
1733893950000|2024-12-11 05:12:30|24218.55|24138.55|24220.19|24140.19|24220.19|24140.19|24218.55|24138.55|10
1733893960000|2024-12-11 05:12:40|24220.57|24140.57|24225.01|24145.01|24225.01|24145.01|24220.57|24140.57|9
1733893970000|2024-12-11 05:12:50|24225.41|24145.41|24225.39|24145.39|24225.76|24145.76|24224.44|24144.44|9
1733893980000|2024-12-11 05:13:00|24226.12|24146.12|24230.33|24150.33|24230.36|24150.36|24226.11|24146.11|10
1733893990000|2024-12-11 05:13:10|24230.01|24150.01|24230.5|24150.5|24230.77|24150.77|24230.01|24150.01|10
1733894000000|2024-12-11 05:13:20|24230.64|24150.64|24231.28|24151.28|24231.28|24151.28|24230.36|24150.36|10
1733894010000|2024-12-11 05:13:30|24231.54|24151.54|24233.27|24153.27|24233.27|24153.27|24231.16|24151.16|10
1733894020000|2024-12-11 05:13:40|24232.82|24152.82|24231.98|24151.98|24233.17|24153.17|24231.9|24151.9|10
1733894030000|2024-12-11 05:13:50|24231.97|24151.97|24231.54|24151.54|24232.29|24152.29|24231.38|24151.38|10
1733894040000|2024-12-11 05:14:00|24231.89|24151.89|24234.77|24154.77|24234.9|24154.9|24231.88|24151.88|10
1733894050000|2024-12-11 05:14:10|24234.3|24154.3|24229.57|24149.57|24234.3|24154.3|24229.57|24149.57|10
1733894060000|2024-12-11 05:14:20|24229.69|24149.69|24228.9|24148.9|24229.83|24149.83|24228.9|24148.9|10
1733894070000|2024-12-11 05:14:30|24228.71|24148.71|24229.45|24149.45|24230.14|24150.14|24228.65|24148.65|10
1733894080000|2024-12-11 05:14:40|24229.36|24149.36|24229.62|24149.62|24229.62|24149.62|24229.25|24149.25|9
1733894090000|2024-12-11 05:14:50|24229.56|24149.56|24229.63|24149.63|24230.93|24150.93|24229.52|24149.52|10
1733894100000|2024-12-11 05:15:00|24229.82|24149.82|24230.68|24150.68|24230.68|24150.68|24229.21|24149.21|10
1733894110000|2024-12-11 05:15:10|24229.95|24149.95|24228.11|24148.11|24229.95|24149.95|24227.86|24147.86|10
1733894120000|2024-12-11 05:15:20|24227.9|24147.9|24227.46|24147.46|24228.31|24148.31|24227.08|24147.08|10
1733894130000|2024-12-11 05:15:30|24227.11|24147.11|24227.19|24147.19|24227.19|24147.19|24226.72|24146.72|10
1733894140000|2024-12-11 05:15:40|24227.43|24147.43|24228.79|24148.79|24228.79|24148.79|24227.28|24147.28|10
1733894150000|2024-12-11 05:15:50|24229.9|24149.9|24233.68|24153.68|24233.68|24153.68|24229.9|24149.9|10
1733894160000|2024-12-11 05:16:00|24233.87|24153.87|24233.79|24153.79|24233.87|24153.87|24233.26|24153.26|10
1733894170000|2024-12-11 05:16:10|24234.41|24154.41|24233.57|24153.57|24234.66|24154.66|24233.57|24153.57|9
1733894180000|2024-12-11 05:16:20|24233.34|24153.34|24233.26|24153.26|24234.2|24154.2|24233.26|24153.26|9
1733894190000|2024-12-11 05:16:30|24233.42|24153.42|24233.25|24153.25|24235.03|24155.03|24233.25|24153.25|10
1733894200000|2024-12-11 05:16:40|24233.83|24153.83|24231.98|24151.98|24233.83|24153.83|24231.86|24151.86|10
1733894210000|2024-12-11 05:16:50|24232.13|24152.13|24231.52|24151.52|24232.13|24152.13|24230.94|24150.94|10
1733894220000|2024-12-11 05:17:00|24231.58|24151.58|24232.63|24152.63|24233.19|24153.19|24231.58|24151.58|10
1733894230000|2024-12-11 05:17:10|24231.64|24151.64|24229.9|24149.9|24231.64|24151.64|24229.37|24149.37|10
1733894240000|2024-12-11 05:17:20|24230.15|24150.15|24230.34|24150.34|24230.34|24150.34|24228.35|24148.35|9
1733894250000|2024-12-11 05:17:30|24231.42|24151.42|24233.08|24153.08|24233.1|24153.1|24231.42|24151.42|9
1733894260000|2024-12-11 05:17:40|24233.05|24153.05|24231.73|24151.73|24233.46|24153.46|24231.73|24151.73|10
1733894270000|2024-12-11 05:17:50|24231.69|24151.69|24230.25|24150.25|24231.69|24151.69|24230.25|24150.25|9
1733894280000|2024-12-11 05:18:00|24229.32|24149.32|24225.98|24145.98|24229.32|24149.32|24225.98|24145.98|10
1733894290000|2024-12-11 05:18:10|24225.96|24145.96|24225.79|24145.79|24227.12|24147.12|24225.57|24145.57|10
1733894300000|2024-12-11 05:18:20|24225.88|24145.88|24226.3|24146.3|24226.3|24146.3|24225.55|24145.55|10
1733894310000|2024-12-11 05:18:30|24226.31|24146.31|24226.93|24146.93|24226.93|24146.93|24225.71|24145.71|10
1733894320000|2024-12-11 05:18:40|24227.49|24147.49|24227.46|24147.46|24227.62|24147.62|24227.37|24147.37|8
1733894330000|2024-12-11 05:18:50|24227.9|24147.9|24227.04|24147.04|24228.15|24148.15|24226.88|24146.88|9
1733894340000|2024-12-11 05:19:00|24227.02|24147.02|24227.19|24147.19|24227.19|24147.19|24226.72|24146.72|10
1733894350000|2024-12-11 05:19:10|24226.94|24146.94|24230.03|24150.03|24230.03|24150.03|24226.94|24146.94|10
1733894360000|2024-12-11 05:19:20|24229.97|24149.97|24231.12|24151.12|24231.21|24151.21|24229.97|24149.97|10
1733894370000|2024-12-11 05:19:30|24231.15|24151.15|24231.63|24151.63|24231.63|24151.63|24229.37|24149.37|10
1733894380000|2024-12-11 05:19:40|24232.12|24152.12|24233.79|24153.79|24233.79|24153.79|24232.12|24152.12|10
1733894390000|2024-12-11 05:19:50|24234.15|24154.15|24235.53|24155.53|24235.99|24155.99|24234.15|24154.15|10
1733894400000|2024-12-11 05:20:00|24235.25|24155.25|24234.44|24154.44|24235.99|24155.99|24234.44|24154.44|10
1733894410000|2024-12-11 05:20:10|24234.11|24154.11|24234.06|24154.06|24235.86|24155.86|24233.44|24153.44|10
1733894420000|2024-12-11 05:20:20|24234.01|24154.01|24234.43|24154.43|24234.7|24154.7|24234.01|24154.01|10
1733894430000|2024-12-11 05:20:30|24234.54|24154.54|24235.12|24155.12|24235.81|24155.81|24234.54|24154.54|10
1733894440000|2024-12-11 05:20:40|24235.11|24155.11|24236.2|24156.2|24236.99|24156.99|24235.11|24155.11|10
1733894450000|2024-12-11 05:20:50|24236.88|24156.88|24240.31|24160.31|24240.31|24160.31|24236.88|24156.88|10
1733894460000|2024-12-11 05:21:00|24241.35|24161.35|24244.54|24164.54|24245.13|24165.13|24241.35|24161.35|10
1733894470000|2024-12-11 05:21:10|24245.04|24165.04|24248.06|24168.06|24248.06|24168.06|24245.04|24165.04|10
1733894480000|2024-12-11 05:21:20|24248.72|24168.72|24250.17|24170.17|24250.6|24170.6|24248.51|24168.51|10
1733894490000|2024-12-11 05:21:30|24250.8|24170.8|24253.27|24173.27|24253.27|24173.27|24250.8|24170.8|10
1733894500000|2024-12-11 05:21:40|24253.57|24173.57|24250.16|24170.16|24253.57|24173.57|24250.16|24170.16|10
1733894510000|2024-12-11 05:21:50|24249.65|24169.65|24254.55|24174.55|24254.7|24174.7|24249.65|24169.65|10
1733894520000|2024-12-11 05:22:00|24254.56|24174.56|24251.14|24171.14|24254.56|24174.56|24251.14|24171.14|10
1733894530000|2024-12-11 05:22:10|24251.2|24171.2|24252.79|24172.79|24253.25|24173.25|24251.2|24171.2|10
1733894540000|2024-12-11 05:22:20|24252.53|24172.53|24253.29|24173.29|24253.3|24173.3|24252.04|24172.04|9
1733894550000|2024-12-11 05:22:30|24253.19|24173.19|24252.06|24172.06|24253.43|24173.43|24252.06|24172.06|10
1733894560000|2024-12-11 05:22:40|24251.78|24171.78|24251.92|24171.92|24252.25|24172.25|24251.78|24171.78|10
1733894570000|2024-12-11 05:22:50|24251.74|24171.74|24251.94|24171.94|24252.04|24172.04|24251.74|24171.74|10
1733894580000|2024-12-11 05:23:00|24251.95|24171.95|24254.38|24174.38|24254.38|24174.38|24251.81|24171.81|10
1733894590000|2024-12-11 05:23:10|24254.4|24174.4|24252.32|24172.32|24254.7|24174.7|24252.32|24172.32|10
1733894600000|2024-12-11 05:23:20|24251.91|24171.91|24251.01|24171.01|24251.91|24171.91|24250.34|24170.34|10
1733894610000|2024-12-11 05:23:30|24250.4|24170.4|24251.24|24171.24|24251.49|24171.49|24250.4|24170.4|10
1733894620000|2024-12-11 05:23:40|24251.33|24171.33|24250.96|24170.96|24251.33|24171.33|24250.52|24170.52|9
1733894630000|2024-12-11 05:23:50|24250.84|24170.84|24247.18|24167.18|24250.84|24170.84|24247.18|24167.18|10
1733894640000|2024-12-11 05:24:00|24247.22|24167.22|24248.08|24168.08|24248.5|24168.5|24247.15|24167.15|10
1733894650000|2024-12-11 05:24:10|24248.19|24168.19|24247.08|24167.08|24248.19|24168.19|24247.02|24167.02|10
1733894660000|2024-12-11 05:24:20|24247.28|24167.28|24247.78|24167.78|24247.78|24167.78|24247.28|24167.28|9
1733894670000|2024-12-11 05:24:30|24247.8|24167.8|24247.79|24167.79|24247.8|24167.8|24247.19|24167.19|10
1733894680000|2024-12-11 05:24:40|24247.8|24167.8|24247.2|24167.2|24249.23|24169.23|24247.11|24167.11|9
1733894690000|2024-12-11 05:24:50|24247.12|24167.12|24246.64|24166.64|24247.14|24167.14|24245.65|24165.65|10
1733894700000|2024-12-11 05:25:00|24247.11|24167.11|24248.27|24168.27|24248.27|24168.27|24245.17|24165.17|10
1733894710000|2024-12-11 05:25:10|24248.66|24168.66|24244.97|24164.97|24249.04|24169.04|24244.97|24164.97|10
1733894720000|2024-12-11 05:25:20|24243.54|24163.54|24242.89|24162.89|24243.54|24163.54|24241.02|24161.02|10
1733894730000|2024-12-11 05:25:30|24243.08|24163.08|24241.95|24161.95|24243.08|24163.08|24241.69|24161.69|10
1733894740000|2024-12-11 05:25:40|24241.99|24161.99|24240.29|24160.29|24242.01|24162.01|24240.29|24160.29|10
1733894750000|2024-12-11 05:25:50|24240.19|24160.19|24237.88|24157.88|24240.26|24160.26|24237.75|24157.75|10
1733894760000|2024-12-11 05:26:00|24237.77|24157.77|24238.91|24158.91|24238.91|24158.91|24237.5|24157.5|10
1733894770000|2024-12-11 05:26:10|24239.95|24159.95|24237.09|24157.09|24240.63|24160.63|24237.09|24157.09|10
1733894780000|2024-12-11 05:26:20|24236.66|24156.66|24233.63|24153.63|24236.66|24156.66|24231.96|24151.96|10
1733894790000|2024-12-11 05:26:30|24233.64|24153.64|24234.98|24154.98|24234.98|24154.98|24233.47|24153.47|10
1733894800000|2024-12-11 05:26:40|24234.88|24154.88|24234.11|24154.11|24235.46|24155.46|24234.07|24154.07|10
1733894810000|2024-12-11 05:26:50|24234.36|24154.36|24234.74|24154.74|24235.25|24155.25|24234.36|24154.36|10
1733894820000|2024-12-11 05:27:00|24234.79|24154.79|24234.34|24154.34|24234.79|24154.79|24234.23|24154.23|10
1733894830000|2024-12-11 05:27:10|24234.3|24154.3|24230.68|24150.68|24234.3|24154.3|24230.68|24150.68|10
1733894840000|2024-12-11 05:27:20|24230.59|24150.59|24229.23|24149.23|24230.59|24150.59|24229.23|24149.23|9
1733894850000|2024-12-11 05:27:30|24229.19|24149.19|24223.15|24143.15|24229.19|24149.19|24223.15|24143.15|10
1733894860000|2024-12-11 05:27:40|24221.91|24141.91|24211.02|24131.02|24221.91|24141.91|24211.02|24131.02|10
1733894870000|2024-12-11 05:27:50|24209.91|24129.91|24205.47|24125.47|24210.74|24130.74|24205.47|24125.47|10
1733894880000|2024-12-11 05:28:00|24205.28|24125.28|24202.74|24122.74|24205.77|24125.77|24202.01|24122.01|10
1733894890000|2024-12-11 05:28:10|24202.71|24122.71|24202.81|24122.81|24203.24|24123.24|24202.53|24122.53|10
1733894900000|2024-12-11 05:28:20|24202.74|24122.74|24206.39|24126.39|24206.39|24126.39|24202.43|24122.43|10
1733894910000|2024-12-11 05:28:30|24206.7|24126.7|24209.28|24129.28|24209.28|24129.28|24206.7|24126.7|10
1733894920000|2024-12-11 05:28:40|24209.43|24129.43|24210.98|24130.98|24211.33|24131.33|24209.39|24129.39|9
1733894930000|2024-12-11 05:28:50|24210.8|24130.8|24209.6|24129.6|24210.8|24130.8|24209.04|24129.04|9
1733894940000|2024-12-11 05:29:00|24209.55|24129.55|24213.84|24133.84|24214.35|24134.35|24209.55|24129.55|10
1733894950000|2024-12-11 05:29:10|24214.03|24134.03|24216.76|24136.76|24216.76|24136.76|24214.03|24134.03|9
1733894960000|2024-12-11 05:29:20|24216.81|24136.81|24220.16|24140.16|24220.27|24140.27|24216.81|24136.81|10
1733894970000|2024-12-11 05:29:30|24220.21|24140.21|24217.29|24137.29|24220.55|24140.55|24217.12|24137.12|9
1733894980000|2024-12-11 05:29:40|24216.67|24136.67|24214.44|24134.44|24216.85|24136.85|24214.44|24134.44|10
1733894990000|2024-12-11 05:29:50|24214.32|24134.32|24211.61|24131.61|24214.32|24134.32|24211.61|24131.61|10
1733895000000|2024-12-11 05:30:00|24211.98|24131.98|24212.26|24132.26|24212.3|24132.3|24211.91|24131.91|10
1733895010000|2024-12-11 05:30:10|24212.23|24132.23|24211.19|24131.19|24212.23|24132.23|24210.97|24130.97|10
1733895020000|2024-12-11 05:30:20|24211.73|24131.73|24212.85|24132.85|24212.85|24132.85|24211.73|24131.73|10
1733895030000|2024-12-11 05:30:30|24213.55|24133.55|24218.28|24138.28|24218.28|24138.28|24213.55|24133.55|10
1733895040000|2024-12-11 05:30:40|24218.58|24138.58|24215.72|24135.72|24218.59|24138.59|24215.66|24135.66|10
1733895050000|2024-12-11 05:30:50|24215.69|24135.69|24211.33|24131.33|24215.69|24135.69|24211.33|24131.33|10
1733895060000|2024-12-11 05:31:00|24211.03|24131.03|24207.56|24127.56|24211.03|24131.03|24207.56|24127.56|10
1733895070000|2024-12-11 05:31:10|24206.68|24126.68|24202.13|24122.13|24206.68|24126.68|24201.67|24121.67|10
1733895080000|2024-12-11 05:31:20|24202.02|24122.02|24196.7|24116.7|24202.02|24122.02|24195.92|24115.92|10
1733895090000|2024-12-11 05:31:30|24197.73|24117.73|24200.33|24120.33|24200.33|24120.33|24197.73|24117.73|10
1733895100000|2024-12-11 05:31:40|24200.36|24120.36|24198.62|24118.62|24200.36|24120.36|24198.62|24118.62|8
1733895110000|2024-12-11 05:31:50|24196.76|24116.76|24194.21|24114.21|24196.76|24116.76|24193.39|24113.39|10
1733895120000|2024-12-11 05:32:00|24194.22|24114.22|24191.34|24111.34|24194.24|24114.24|24191.34|24111.34|10
1733895130000|2024-12-11 05:32:10|24190.43|24110.43|24187.87|24107.87|24190.43|24110.43|24184.74|24104.74|10
1733895140000|2024-12-11 05:32:20|24187.84|24107.84|24189.73|24109.73|24189.76|24109.76|24187.68|24107.68|10
1733895150000|2024-12-11 05:32:30|24189.2|24109.2|24189.13|24109.13|24190.45|24110.45|24189.13|24109.13|10
1733895160000|2024-12-11 05:32:40|24189.11|24109.11|24190.44|24110.44|24190.44|24110.44|24188.88|24108.88|10
1733895170000|2024-12-11 05:32:50|24190.86|24110.86|24190.73|24110.73|24190.86|24110.86|24190.17|24110.17|9
1733895180000|2024-12-11 05:33:00|24190.83|24110.83|24188.77|24108.77|24191.04|24111.04|24188.77|24108.77|10
1733895190000|2024-12-11 05:33:10|24188.68|24108.68|24189.68|24109.68|24189.68|24109.68|24187.28|24107.28|10
1733895200000|2024-12-11 05:33:20|24190.02|24110.02|24191.72|24111.72|24191.72|24111.72|24190.02|24110.02|9
1733895210000|2024-12-11 05:33:30|24191.64|24111.64|24189.47|24109.47|24191.66|24111.66|24188.78|24108.78|9
1733895220000|2024-12-11 05:33:40|24189.32|24109.32|24191.37|24111.37|24191.37|24111.37|24189.32|24109.32|10
1733895230000|2024-12-11 05:33:50|24190.74|24110.74|24188.67|24108.67|24190.74|24110.74|24188.67|24108.67|10
1733895240000|2024-12-11 05:34:00|24188.09|24108.09|24185.81|24105.81|24188.09|24108.09|24185.81|24105.81|10
1733895250000|2024-12-11 05:34:10|24183.95|24103.95|24180.06|24100.06|24183.95|24103.95|24180.06|24100.06|10
1733895260000|2024-12-11 05:34:20|24177.6|24097.6|24174.97|24094.97|24177.6|24097.6|24174.03|24094.03|10
1733895270000|2024-12-11 05:34:30|24174.7|24094.7|24176.42|24096.42|24176.91|24096.91|24174.49|24094.49|10
1733895280000|2024-12-11 05:34:40|24176.55|24096.55|24179.52|24099.52|24179.52|24099.52|24176.55|24096.55|10
1733895290000|2024-12-11 05:34:50|24179.44|24099.44|24178.15|24098.15|24179.44|24099.44|24177.72|24097.72|10
1733895300000|2024-12-11 05:35:00|24177.93|24097.93|24179.04|24099.04|24179.04|24099.04|24177.18|24097.18|10
1733895310000|2024-12-11 05:35:10|24178.44|24098.44|24179.6|24099.6|24180.09|24100.09|24178.12|24098.12|10
1733895320000|2024-12-11 05:35:20|24179.51|24099.51|24181.56|24101.56|24182.13|24102.13|24179.51|24099.51|10
1733895330000|2024-12-11 05:35:30|24181.88|24101.88|24181.74|24101.74|24182.11|24102.11|24180.88|24100.88|9
1733895340000|2024-12-11 05:35:40|24181.83|24101.83|24181.29|24101.29|24181.83|24101.83|24180.52|24100.52|10
1733895350000|2024-12-11 05:35:50|24181.22|24101.22|24182.6|24102.6|24182.6|24102.6|24180.7|24100.7|10
1733895360000|2024-12-11 05:36:00|24182.53|24102.53|24184.2|24104.2|24184.2|24104.2|24182.21|24102.21|10
1733895370000|2024-12-11 05:36:10|24184.53|24104.53|24186.26|24106.26|24187.62|24107.62|24184.3|24104.3|10
1733895380000|2024-12-11 05:36:20|24186.06|24106.06|24186.04|24106.04|24186.91|24106.91|24185.15|24105.15|10
1733895390000|2024-12-11 05:36:30|24185.85|24105.85|24184.7|24104.7|24185.85|24105.85|24184.29|24104.29|10
1733895400000|2024-12-11 05:36:40|24184.69|24104.69|24184.8|24104.8|24185.43|24105.43|24184.69|24104.69|9
1733895410000|2024-12-11 05:36:50|24184.77|24104.77|24188.36|24108.36|24188.36|24108.36|24184.77|24104.77|10
1733895420000|2024-12-11 05:37:00|24188.66|24108.66|24186.45|24106.45|24189.41|24109.41|24186.45|24106.45|10
1733895430000|2024-12-11 05:37:10|24186.09|24106.09|24183.42|24103.42|24186.99|24106.99|24183.42|24103.42|10
1733895440000|2024-12-11 05:37:20|24183.2|24103.2|24170.6|24090.6|24183.22|24103.22|24170.6|24090.6|10
1733895450000|2024-12-11 05:37:30|24170.64|24090.64|24170.01|24090.01|24171.25|24091.25|24170.01|24090.01|9
1733895460000|2024-12-11 05:37:40|24170.08|24090.08|24175.11|24095.11|24175.11|24095.11|24170.08|24090.08|10
1733895470000|2024-12-11 05:37:50|24175.01|24095.01|24174.09|24094.09|24175.62|24095.62|24174.09|24094.09|10
1733895480000|2024-12-11 05:38:00|24174.48|24094.48|24173.66|24093.66|24174.48|24094.48|24173.46|24093.46|10
1733895490000|2024-12-11 05:38:10|24173.43|24093.43|24171.55|24091.55|24174.22|24094.22|24171.55|24091.55|10
1733895500000|2024-12-11 05:38:20|24171.13|24091.13|24169.96|24089.96|24171.13|24091.13|24169.95|24089.95|10
1733895510000|2024-12-11 05:38:30|24169.94|24089.94|24167.11|24087.11|24169.94|24089.94|24167.11|24087.11|9
1733895520000|2024-12-11 05:38:40|24166.16|24086.16|24164.2|24084.2|24166.16|24086.16|24164.2|24084.2|9
1733895530000|2024-12-11 05:38:50|24164.21|24084.21|24168.25|24088.25|24168.37|24088.37|24164.21|24084.21|10
1733895540000|2024-12-11 05:39:00|24168.46|24088.46|24167.15|24087.15|24168.46|24088.46|24165.59|24085.59|10
1733895550000|2024-12-11 05:39:10|24167.39|24087.39|24166.72|24086.72|24167.47|24087.47|24166.72|24086.72|10
1733895560000|2024-12-11 05:39:20|24166.3|24086.3|24167.26|24087.26|24167.31|24087.31|24166.16|24086.16|10
1733895570000|2024-12-11 05:39:30|24166.66|24086.66|24165.98|24085.98|24168.23|24088.23|24165.98|24085.98|10
1733895580000|2024-12-11 05:39:40|24165.81|24085.81|24166.59|24086.59|24166.59|24086.59|24165.81|24085.81|9
1733895590000|2024-12-11 05:39:50|24166.55|24086.55|24166.3|24086.3|24167.03|24087.03|24166.3|24086.3|10
1733895600000|2024-12-11 05:40:00|24166.46|24086.46|24166.3|24086.3|24166.59|24086.59|24165.62|24085.62|10
1733895610000|2024-12-11 05:40:10|24165.75|24085.75|24164.94|24084.94|24165.75|24085.75|24163.88|24083.88|9
1733895620000|2024-12-11 05:40:20|24164.66|24084.66|24168.26|24088.26|24168.26|24088.26|24164.55|24084.55|9
1733895630000|2024-12-11 05:40:30|24169.74|24089.74|24175.51|24095.51|24175.51|24095.51|24169.74|24089.74|10
1733895640000|2024-12-11 05:40:40|24175.16|24095.16|24176.37|24096.37|24176.37|24096.37|24173.79|24093.79|10
1733895650000|2024-12-11 05:40:50|24177.61|24097.61|24181.05|24101.05|24181.16|24101.16|24177.61|24097.61|10
1733895660000|2024-12-11 05:41:00|24181.49|24101.49|24181.58|24101.58|24181.62|24101.62|24180.91|24100.91|10
1733895670000|2024-12-11 05:41:10|24181.11|24101.11|24179.4|24099.4|24181.11|24101.11|24178.8|24098.8|9
1733895680000|2024-12-11 05:41:20|24179.57|24099.57|24182.61|24102.61|24182.61|24102.61|24179.52|24099.52|10
1733895690000|2024-12-11 05:41:30|24182.89|24102.89|24180.18|24100.18|24182.89|24102.89|24180.18|24100.18|10
1733895700000|2024-12-11 05:41:40|24179.91|24099.91|24179.52|24099.52|24179.91|24099.91|24179.39|24099.39|9
1733895710000|2024-12-11 05:41:50|24179.34|24099.34|24180.45|24100.45|24180.45|24100.45|24179.25|24099.25|10
1733895720000|2024-12-11 05:42:00|24181.12|24101.12|24187.93|24107.93|24187.93|24107.93|24181.12|24101.12|10
1733895730000|2024-12-11 05:42:10|24188.03|24108.03|24192.22|24112.22|24192.22|24112.22|24188.03|24108.03|10
1733895740000|2024-12-11 05:42:20|24192.53|24112.53|24194.63|24114.63|24195.04|24115.04|24192.53|24112.53|10
1733895750000|2024-12-11 05:42:30|24195.04|24115.04|24195.84|24115.84|24196.46|24116.46|24195.04|24115.04|10
1733895760000|2024-12-11 05:42:40|24195.86|24115.86|24198.61|24118.61|24198.61|24118.61|24195.86|24115.86|10
1733895770000|2024-12-11 05:42:50|24199.26|24119.26|24201.51|24121.51|24201.51|24121.51|24199.26|24119.26|10
1733895780000|2024-12-11 05:43:00|24202.32|24122.32|24204.68|24124.68|24205.16|24125.16|24202.32|24122.32|10
1733895790000|2024-12-11 05:43:10|24204.36|24124.36|24202.74|24122.74|24204.36|24124.36|24201.57|24121.57|10
1733895800000|2024-12-11 05:43:20|24202.78|24122.78|24204.25|24124.25|24205.01|24125.01|24202.48|24122.48|10
1733895810000|2024-12-11 05:43:30|24204.15|24124.15|24205.45|24125.45|24205.45|24125.45|24204.15|24124.15|9
1733895820000|2024-12-11 05:43:40|24205.81|24125.81|24207.76|24127.76|24207.76|24127.76|24205.53|24125.53|10
1733895830000|2024-12-11 05:43:50|24207.56|24127.56|24210.12|24130.12|24210.12|24130.12|24207.14|24127.14|10
1733895840000|2024-12-11 05:44:00|24210.01|24130.01|24222.17|24142.17|24222.17|24142.17|24210.01|24130.01|10
1733895850000|2024-12-11 05:44:10|24222.95|24142.95|24225|24145|24225|24145|24222.95|24142.95|10
1733895860000|2024-12-11 05:44:20|24225.72|24145.72|24229.64|24149.64|24229.64|24149.64|24225.72|24145.72|10
1733895870000|2024-12-11 05:44:30|24229.84|24149.84|24236.8|24156.8|24236.8|24156.8|24229.84|24149.84|10
1733895880000|2024-12-11 05:44:40|24237.45|24157.45|24244.02|24164.02|24244.02|24164.02|24237.45|24157.45|10
1733895890000|2024-12-11 05:44:50|24244.25|24164.25|24242.56|24162.56|24244.57|24164.57|24242.56|24162.56|10
1733895900000|2024-12-11 05:45:00|24243.92|24163.92|24247.66|24167.66|24247.66|24167.66|24243.89|24163.89|10
1733895910000|2024-12-11 05:45:10|24247.79|24167.79|24249.78|24169.78|24249.78|24169.78|24246.39|24166.39|10
1733895920000|2024-12-11 05:45:20|24249.67|24169.67|24250.58|24170.58|24250.58|24170.58|24249.19|24169.19|10
1733895930000|2024-12-11 05:45:30|24250.69|24170.69|24250.06|24170.06|24252.91|24172.91|24250.06|24170.06|9
1733895940000|2024-12-11 05:45:40|24250.13|24170.13|24247.61|24167.61|24250.13|24170.13|24247.61|24167.61|10
1733895950000|2024-12-11 05:45:50|24247.1|24167.1|24247.49|24167.49|24247.52|24167.52|24246.81|24166.81|10
1733895960000|2024-12-11 05:46:00|24247.48|24167.48|24242.85|24162.85|24247.48|24167.48|24242.85|24162.85|10
1733895970000|2024-12-11 05:46:10|24240.6|24160.6|24238.14|24158.14|24240.6|24160.6|24236.95|24156.95|10
1733895980000|2024-12-11 05:46:20|24238.81|24158.81|24244.27|24164.27|24244.27|24164.27|24238.47|24158.47|10
1733895990000|2024-12-11 05:46:30|24243.82|24163.82|24239.47|24159.47|24243.92|24163.92|24239.39|24159.39|10
1733896000000|2024-12-11 05:46:40|24239.73|24159.73|24240.14|24160.14|24240.27|24160.27|24239.73|24159.73|10
1733896010000|2024-12-11 05:46:50|24239.71|24159.71|24238.79|24158.79|24239.75|24159.75|24238.29|24158.29|10
1733896020000|2024-12-11 05:47:00|24238.33|24158.33|24239.61|24159.61|24239.69|24159.69|24238.33|24158.33|10
1733896030000|2024-12-11 05:47:10|24239.5|24159.5|24237.95|24157.95|24239.83|24159.83|24237.95|24157.95|10
1733896040000|2024-12-11 05:47:20|24237.88|24157.88|24237.33|24157.33|24239.09|24159.09|24237.25|24157.25|10
1733896050000|2024-12-11 05:47:30|24237.16|24157.16|24236.24|24156.24|24237.16|24157.16|24236.19|24156.19|10
1733896060000|2024-12-11 05:47:40|24235.55|24155.55|24235.38|24155.38|24235.96|24155.96|24235.06|24155.06|10
1733896070000|2024-12-11 05:47:50|24236.2|24156.2|24243.69|24163.69|24243.69|24163.69|24236.07|24156.07|10
1733896080000|2024-12-11 05:48:00|24243.77|24163.77|24240.86|24160.86|24243.77|24163.77|24240.86|24160.86|10
1733896090000|2024-12-11 05:48:10|24240.09|24160.09|24238.43|24158.43|24240.09|24160.09|24237.89|24157.89|10
1733896100000|2024-12-11 05:48:20|24239.26|24159.26|24241.9|24161.9|24241.9|24161.9|24239.26|24159.26|10
1733896110000|2024-12-11 05:48:30|24241.89|24161.89|24236.16|24156.16|24241.95|24161.95|24235.82|24155.82|10
1733896120000|2024-12-11 05:48:40|24236.05|24156.05|24232.57|24152.57|24236.29|24156.29|24232.37|24152.37|9
1733896130000|2024-12-11 05:48:50|24232.62|24152.62|24230.91|24150.91|24232.66|24152.66|24230.91|24150.91|10
1733896140000|2024-12-11 05:49:00|24231.3|24151.3|24230.45|24150.45|24231.54|24151.54|24230.45|24150.45|9
1733896150000|2024-12-11 05:49:10|24229.97|24149.97|24228.69|24148.69|24229.97|24149.97|24228.31|24148.31|10
1733896160000|2024-12-11 05:49:20|24228.36|24148.36|24229.57|24149.57|24229.57|24149.57|24228.26|24148.26|10
1733896170000|2024-12-11 05:49:30|24229.5|24149.5|24228.83|24148.83|24230.42|24150.42|24228.83|24148.83|10
1733896180000|2024-12-11 05:49:40|24228.86|24148.86|24229.02|24149.02|24229.05|24149.05|24228.44|24148.44|10
1733896190000|2024-12-11 05:49:50|24229.06|24149.06|24229.52|24149.52|24229.82|24149.82|24228.78|24148.78|10
1733896200000|2024-12-11 05:50:00|24228.68|24148.68|24229.28|24149.28|24229.28|24149.28|24228.68|24148.68|10
1733896210000|2024-12-11 05:50:10|24229.3|24149.3|24225.82|24145.82|24229.3|24149.3|24225.82|24145.82|10
1733896220000|2024-12-11 05:50:20|24225.49|24145.49|24226.76|24146.76|24226.84|24146.84|24224.58|24144.58|10
1733896230000|2024-12-11 05:50:30|24226.33|24146.33|24227.15|24147.15|24227.82|24147.82|24226.33|24146.33|10
1733896240000|2024-12-11 05:50:40|24227.28|24147.28|24224.72|24144.72|24227.38|24147.38|24224.72|24144.72|10
1733896250000|2024-12-11 05:50:50|24224.48|24144.48|24223.93|24143.93|24224.56|24144.56|24223.88|24143.88|9
1733896260000|2024-12-11 05:51:00|24223.8|24143.8|24224.07|24144.07|24224.79|24144.79|24223.8|24143.8|9
1733896270000|2024-12-11 05:51:10|24223.97|24143.97|24225.33|24145.33|24225.33|24145.33|24223.71|24143.71|9
1733896280000|2024-12-11 05:51:20|24223.71|24143.71|24227.07|24147.07|24227.64|24147.64|24223.71|24143.71|10
1733896290000|2024-12-11 05:51:30|24227.23|24147.23|24224.9|24144.9|24227.23|24147.23|24224.9|24144.9|10
1733896300000|2024-12-11 05:51:40|24225.6|24145.6|24227.19|24147.19|24227.19|24147.19|24225.6|24145.6|10
1733896310000|2024-12-11 05:51:50|24227.6|24147.6|24229.8|24149.8|24229.8|24149.8|24227.6|24147.6|10
1733896320000|2024-12-11 05:52:00|24230.37|24150.37|24234.89|24154.89|24234.89|24154.89|24230.37|24150.37|10
1733896330000|2024-12-11 05:52:10|24235.21|24155.21|24234.07|24154.07|24236.31|24156.31|24234.07|24154.07|9
1733896340000|2024-12-11 05:52:20|24234.66|24154.66|24236.47|24156.47|24236.5|24156.5|24234.19|24154.19|10
1733896350000|2024-12-11 05:52:30|24237.01|24157.01|24235.6|24155.6|24237.53|24157.53|24235.6|24155.6|10
1733896360000|2024-12-11 05:52:40|24235.63|24155.63|24235.34|24155.34|24236.25|24156.25|24235.34|24155.34|10
1733896370000|2024-12-11 05:52:50|24235.26|24155.26|24231.31|24151.31|24235.26|24155.26|24231.31|24151.31|10
1733896380000|2024-12-11 05:53:00|24230.76|24150.76|24230.33|24150.33|24230.76|24150.76|24229.9|24149.9|10
1733896390000|2024-12-11 05:53:10|24230.31|24150.31|24229.23|24149.23|24230.31|24150.31|24229.23|24149.23|9
1733896400000|2024-12-11 05:53:20|24229.04|24149.04|24226.23|24146.23|24229.04|24149.04|24225.88|24145.88|10
1733896410000|2024-12-11 05:53:30|24226.37|24146.37|24224.8|24144.8|24226.37|24146.37|24224.75|24144.75|9
1733896420000|2024-12-11 05:53:40|24225.04|24145.04|24223.94|24143.94|24225.72|24145.72|24223.94|24143.94|10
1733896430000|2024-12-11 05:53:50|24223.95|24143.95|24223.25|24143.25|24223.95|24143.95|24223.25|24143.25|8
1733896440000|2024-12-11 05:54:00|24223.17|24143.17|24223.48|24143.48|24223.5|24143.5|24222.62|24142.62|10
1733896450000|2024-12-11 05:54:10|24223.52|24143.52|24223.89|24143.89|24224.76|24144.76|24223.52|24143.52|9
1733896460000|2024-12-11 05:54:20|24223.44|24143.44|24223.4|24143.4|24223.5|24143.5|24223.18|24143.18|8
1733896470000|2024-12-11 05:54:30|24223.09|24143.09|24223.61|24143.61|24223.86|24143.86|24222.65|24142.65|9
1733896480000|2024-12-11 05:54:40|24223.34|24143.34|24222.12|24142.12|24223.34|24143.34|24222.01|24142.01|9
1733896490000|2024-12-11 05:54:50|24222.56|24142.56|24223.31|24143.31|24223.41|24143.41|24222.56|24142.56|9
1733896500000|2024-12-11 05:55:00|24223.13|24143.13|24221.79|24141.79|24223.15|24143.15|24221.79|24141.79|10
1733896510000|2024-12-11 05:55:10|24222.75|24142.75|24223.8|24143.8|24223.81|24143.81|24222.75|24142.75|10
1733896520000|2024-12-11 05:55:20|24223.82|24143.82|24223.8|24143.8|24223.97|24143.97|24223.78|24143.78|9
1733896530000|2024-12-11 05:55:30|24223.78|24143.78|24223.93|24143.93|24224.3|24144.3|24223.5|24143.5|10
1733896540000|2024-12-11 05:55:40|24223.94|24143.94|24226.7|24146.7|24227.1|24147.1|24223.56|24143.56|10
1733896550000|2024-12-11 05:55:50|24226.75|24146.75|24231.73|24151.73|24231.73|24151.73|24226.75|24146.75|10
1733896560000|2024-12-11 05:56:00|24232.09|24152.09|24237.93|24157.93|24237.93|24157.93|24232.09|24152.09|10
1733896570000|2024-12-11 05:56:10|24238.18|24158.18|24240.87|24160.87|24241.52|24161.52|24238.18|24158.18|10
1733896580000|2024-12-11 05:56:20|24240.92|24160.92|24240.86|24160.86|24241.11|24161.11|24240.78|24160.78|10
1733896590000|2024-12-11 05:56:30|24240.78|24160.78|24244.81|24164.81|24244.81|24164.81|24240.78|24160.78|10
1733896600000|2024-12-11 05:56:40|24244.79|24164.79|24244.66|24164.66|24245.28|24165.28|24243.69|24163.69|8
1733896610000|2024-12-11 05:56:50|24244.67|24164.67|24246.58|24166.58|24246.58|24166.58|24244.41|24164.41|10
1733896620000|2024-12-11 05:57:00|24247.16|24167.16|24248.64|24168.64|24250.8|24170.8|24247.16|24167.16|10
1733896630000|2024-12-11 05:57:10|24248.06|24168.06|24247.56|24167.56|24248.53|24168.53|24247.56|24167.56|10
1733896640000|2024-12-11 05:57:20|24247.29|24167.29|24249.08|24169.08|24249.12|24169.12|24247.29|24167.29|10
1733896650000|2024-12-11 05:57:30|24249.13|24169.13|24248.39|24168.39|24249.18|24169.18|24248.39|24168.39|9
1733896660000|2024-12-11 05:57:40|24248.32|24168.32|24248.09|24168.09|24248.57|24168.57|24247.88|24167.88|10
1733896670000|2024-12-11 05:57:50|24248.2|24168.2|24247.08|24167.08|24248.2|24168.2|24247.03|24167.03|10
1733896680000|2024-12-11 05:58:00|24247.43|24167.43|24246.63|24166.63|24247.43|24167.43|24246.63|24166.63|8
1733896690000|2024-12-11 05:58:10|24246.41|24166.41|24247.77|24167.77|24247.77|24167.77|24246.41|24166.41|9
1733896700000|2024-12-11 05:58:20|24247.4|24167.4|24246.38|24166.38|24247.44|24167.44|24246.23|24166.23|10
1733896710000|2024-12-11 05:58:30|24246.13|24166.13|24246.48|24166.48|24246.91|24166.91|24246.07|24166.07|10
1733896720000|2024-12-11 05:58:40|24246.41|24166.41|24245.93|24165.93|24246.41|24166.41|24245.93|24165.93|8
1733896730000|2024-12-11 05:58:50|24245.98|24165.98|24245.57|24165.57|24246.42|24166.42|24245.47|24165.47|10
1733896740000|2024-12-11 05:59:00|24244.32|24164.32|24243.84|24163.84|24244.32|24164.32|24243.58|24163.58|10
1733896750000|2024-12-11 05:59:10|24243.82|24163.82|24242.83|24162.83|24243.83|24163.83|24242.83|24162.83|10
1733896760000|2024-12-11 05:59:20|24243.25|24163.25|24243.25|24163.25|24243.44|24163.44|24243.11|24163.11|9
1733896770000|2024-12-11 05:59:30|24243.08|24163.08|24242.74|24162.74|24243.4|24163.4|24242.74|24162.74|8
1733896780000|2024-12-11 05:59:40|24242.19|24162.19|24246.39|24166.39|24247.77|24167.77|24242.19|24162.19|8
1733896790000|2024-12-11 05:59:50|24246.31|24166.31|24246.75|24166.75|24246.75|24166.75|24245.88|24165.88|10
1733896800000|2024-12-11 06:00:00|24246.57|24166.57|24244.82|24164.82|24246.63|24166.63|24244.82|24164.82|10
1733896810000|2024-12-11 06:00:10|24244.01|24164.01|24237.43|24157.43|24244.02|24164.02|24235.58|24155.58|10
1733896820000|2024-12-11 06:00:20|24236.37|24156.37|24236.18|24156.18|24237.2|24157.2|24236.18|24156.18|10
1733896830000|2024-12-11 06:00:30|24236.26|24156.26|24235.72|24155.72|24236.28|24156.28|24235.11|24155.11|10
1733896840000|2024-12-11 06:00:40|24236.52|24156.52|24231.23|24151.23|24236.91|24156.91|24231.23|24151.23|10
1733896850000|2024-12-11 06:00:50|24229.4|24149.4|24230.2|24150.2|24230.2|24150.2|24228.16|24148.16|10
1733896860000|2024-12-11 06:01:00|24230.47|24150.47|24230.14|24150.14|24230.66|24150.66|24230.14|24150.14|9
1733896870000|2024-12-11 06:01:10|24229.89|24149.89|24229.16|24149.16|24230.2|24150.2|24229.16|24149.16|10
1733896880000|2024-12-11 06:01:20|24229.1|24149.1|24230.89|24150.89|24230.89|24150.89|24229.09|24149.09|10
1733896890000|2024-12-11 06:01:30|24231.68|24151.68|24228|24148|24231.68|24151.68|24227.86|24147.86|10
1733896900000|2024-12-11 06:01:40|24227.99|24147.99|24225.5|24145.5|24228.38|24148.38|24225.5|24145.5|10
1733896910000|2024-12-11 06:01:50|24225.52|24145.52|24222.62|24142.62|24225.7|24145.7|24222.62|24142.62|9
1733896920000|2024-12-11 06:02:00|24221.23|24141.23|24206.34|24126.34|24221.23|24141.23|24206.34|24126.34|10
1733896930000|2024-12-11 06:02:10|24205|24125|24195.37|24115.37|24205|24125|24194.48|24114.48|10
1733896940000|2024-12-11 06:02:20|24195.91|24115.91|24196.46|24116.46|24196.46|24116.46|24195.7|24115.7|9
1733896950000|2024-12-11 06:02:30|24196.31|24116.31|24201.21|24121.21|24201.21|24121.21|24196.31|24116.31|10
1733896960000|2024-12-11 06:02:40|24201.32|24121.32|24205.21|24125.21|24205.21|24125.21|24201.32|24121.32|10
1733896970000|2024-12-11 06:02:50|24205.76|24125.76|24210.48|24130.48|24210.48|24130.48|24205.73|24125.73|10
1733896980000|2024-12-11 06:03:00|24209.65|24129.65|24209.29|24129.29|24209.69|24129.69|24208.92|24128.92|8
1733896990000|2024-12-11 06:03:10|24209.3|24129.3|24207.99|24127.99|24209.68|24129.68|24207.99|24127.99|10
1733897000000|2024-12-11 06:03:20|24207.91|24127.91|24209.85|24129.85|24209.85|24129.85|24207.91|24127.91|10
1733897010000|2024-12-11 06:03:30|24210.61|24130.61|24215.3|24135.3|24215.3|24135.3|24210.61|24130.61|10
1733897020000|2024-12-11 06:03:40|24215.31|24135.31|24218.78|24138.78|24218.78|24138.78|24215.31|24135.31|10
1733897030000|2024-12-11 06:03:50|24218.94|24138.94|24216.27|24136.27|24218.94|24138.94|24216.27|24136.27|10
1733897040000|2024-12-11 06:04:00|24215.64|24135.64|24215.51|24135.51|24215.88|24135.88|24215.07|24135.07|9
1733897050000|2024-12-11 06:04:10|24218.83|24138.83|24223.06|24143.06|24223.06|24143.06|24218.7|24138.7|10
1733897060000|2024-12-11 06:04:20|24222.91|24142.91|24225.23|24145.23|24225.23|24145.23|24222.91|24142.91|10
1733897070000|2024-12-11 06:04:30|24225.7|24145.7|24224.75|24144.75|24225.7|24145.7|24224.75|24144.75|9
1733897080000|2024-12-11 06:04:40|24223.66|24143.66|24223.19|24143.19|24224.27|24144.27|24223.18|24143.18|10
1733897090000|2024-12-11 06:04:50|24223.64|24143.64|24227.79|24147.79|24227.79|24147.79|24223.58|24143.58|10
1733897100000|2024-12-11 06:05:00|24228.5|24148.5|24230.08|24150.08|24231.68|24151.68|24228.5|24148.5|10
1733897110000|2024-12-11 06:05:10|24229.79|24149.79|24230.44|24150.44|24230.8|24150.8|24229.79|24149.79|10
1733897120000|2024-12-11 06:05:20|24231.11|24151.11|24237.85|24157.85|24237.85|24157.85|24231.11|24151.11|10
1733897130000|2024-12-11 06:05:30|24238.18|24158.18|24239.22|24159.22|24239.25|24159.25|24237.88|24157.88|10
1733897140000|2024-12-11 06:05:40|24239.05|24159.05|24236.61|24156.61|24239.05|24159.05|24236.38|24156.38|10
1733897150000|2024-12-11 06:05:50|24236.28|24156.28|24236.68|24156.68|24237.27|24157.27|24235.73|24155.73|9
1733897160000|2024-12-11 06:06:00|24236.54|24156.54|24237.8|24157.8|24237.8|24157.8|24236.33|24156.33|10
1733897170000|2024-12-11 06:06:10|24238.41|24158.41|24240.42|24160.42|24240.42|24160.42|24238.41|24158.41|10
1733897180000|2024-12-11 06:06:20|24240.04|24160.04|24237.56|24157.56|24240.04|24160.04|24237.12|24157.12|10
1733897190000|2024-12-11 06:06:30|24237.44|24157.44|24239.83|24159.83|24239.83|24159.83|24237.44|24157.44|9
1733897200000|2024-12-11 06:06:40|24240.02|24160.02|24244.08|24164.08|24244.08|24164.08|24240.02|24160.02|9
1733897210000|2024-12-11 06:06:50|24244.62|24164.62|24247.54|24167.54|24247.54|24167.54|24244.62|24164.62|9
1733897220000|2024-12-11 06:07:00|24247.62|24167.62|24250.06|24170.06|24250.18|24170.18|24247.58|24167.58|10
1733897230000|2024-12-11 06:07:10|24254.57|24174.57|24253.34|24173.34|24254.57|24174.57|24252.85|24172.85|10
1733897240000|2024-12-11 06:07:20|24252.13|24172.13|24250.74|24170.74|24252.13|24172.13|24249.54|24169.54|10
1733897250000|2024-12-11 06:07:30|24250.38|24170.38|24249.8|24169.8|24251.84|24171.84|24249.8|24169.8|9
1733897260000|2024-12-11 06:07:40|24249.61|24169.61|24254.79|24174.79|24254.79|24174.79|24249.61|24169.61|9
1733897270000|2024-12-11 06:07:50|24255.22|24175.22|24256.37|24176.37|24256.37|24176.37|24255.22|24175.22|10
1733897280000|2024-12-11 06:08:00|24256.69|24176.69|24258.99|24178.99|24258.99|24178.99|24256.69|24176.69|10
1733897290000|2024-12-11 06:08:10|24259.34|24179.34|24259.29|24179.29|24259.93|24179.93|24259.29|24179.29|10
1733897300000|2024-12-11 06:08:20|24259.03|24179.03|24256.68|24176.68|24259.03|24179.03|24256.68|24176.68|10
1733897310000|2024-12-11 06:08:30|24256.2|24176.2|24256.75|24176.75|24257.06|24177.06|24255.9|24175.9|10
1733897320000|2024-12-11 06:08:40|24256.92|24176.92|24259.66|24179.66|24259.92|24179.92|24256.92|24176.92|10
1733897330000|2024-12-11 06:08:50|24260.3|24180.3|24259.1|24179.1|24260.96|24180.96|24258.63|24178.63|10
1733897340000|2024-12-11 06:09:00|24259.05|24179.05|24258.18|24178.18|24259.39|24179.39|24258.18|24178.18|10
1733897350000|2024-12-11 06:09:10|24258.23|24178.23|24260.09|24180.09|24260.09|24180.09|24257.83|24177.83|10
1733897360000|2024-12-11 06:09:20|24260.05|24180.05|24262.96|24182.96|24263.09|24183.09|24260.05|24180.05|9
1733897370000|2024-12-11 06:09:30|24263.33|24183.33|24262.53|24182.53|24263.33|24183.33|24262.07|24182.07|10
1733897380000|2024-12-11 06:09:40|24262.12|24182.12|24262.2|24182.2|24263.24|24183.24|24262.12|24182.12|9
1733897390000|2024-12-11 06:09:50|24261.79|24181.79|24261.78|24181.78|24262.22|24182.22|24261.6|24181.6|10
1733897400000|2024-12-11 06:10:00|24262.01|24182.01|24263.11|24183.11|24263.11|24183.11|24261.87|24181.87|10
1733897410000|2024-12-11 06:10:10|24263.12|24183.12|24265.68|24185.68|24265.68|24185.68|24263.12|24183.12|10
1733897420000|2024-12-11 06:10:20|24265.98|24185.98|24270.3|24190.3|24270.3|24190.3|24265.98|24185.98|10
1733897430000|2024-12-11 06:10:30|24271.88|24191.88|24280.62|24200.62|24280.65|24200.65|24271.88|24191.88|10
1733897440000|2024-12-11 06:10:40|24280.78|24200.78|24281.53|24201.53|24281.75|24201.75|24280.44|24200.44|10
1733897450000|2024-12-11 06:10:50|24281.4|24201.4|24280.64|24200.64|24281.4|24201.4|24280.48|24200.48|10
1733897460000|2024-12-11 06:11:00|24280.51|24200.51|24285.96|24205.96|24285.96|24205.96|24280.26|24200.26|10
1733897470000|2024-12-11 06:11:10|24286.79|24206.79|24285.08|24205.08|24288|24208|24285.08|24205.08|10
1733897480000|2024-12-11 06:11:20|24284.94|24204.94|24287.64|24207.64|24287.64|24207.64|24281.54|24201.54|10
1733897490000|2024-12-11 06:11:30|24288.8|24208.8|24293.37|24213.37|24293.37|24213.37|24288.8|24208.8|10
1733897500000|2024-12-11 06:11:40|24293.81|24213.81|24290.59|24210.59|24293.81|24213.81|24290.28|24210.28|9
1733897510000|2024-12-11 06:11:50|24291.18|24211.18|24288.38|24208.38|24291.23|24211.23|24288.38|24208.38|10
1733897520000|2024-12-11 06:12:00|24287.24|24207.24|24288.12|24208.12|24288.49|24208.49|24287.23|24207.23|9
1733897530000|2024-12-11 06:12:10|24288.26|24208.26|24291.01|24211.01|24291.01|24211.01|24288.26|24208.26|10
1733897540000|2024-12-11 06:12:20|24291.05|24211.05|24296.96|24216.96|24296.96|24216.96|24291.05|24211.05|10
1733897550000|2024-12-11 06:12:30|24296.77|24216.77|24299.32|24219.32|24299.32|24219.32|24296.69|24216.69|10
1733897560000|2024-12-11 06:12:40|24299.39|24219.39|24299.21|24219.21|24299.88|24219.88|24299|24219|9
1733897570000|2024-12-11 06:12:50|24299.4|24219.4|24298.62|24218.62|24300.37|24220.37|24298.62|24218.62|10
1733897580000|2024-12-11 06:13:00|24298.13|24218.13|24297.02|24217.02|24298.17|24218.17|24297.02|24217.02|10
1733897590000|2024-12-11 06:13:10|24296.87|24216.87|24294.86|24214.86|24297.15|24217.15|24294.16|24214.16|10
1733897600000|2024-12-11 06:13:20|24294.66|24214.66|24295.25|24215.25|24295.25|24215.25|24294.62|24214.62|10
1733897610000|2024-12-11 06:13:30|24295.4|24215.4|24298.56|24218.56|24298.58|24218.58|24295.4|24215.4|10
1733897620000|2024-12-11 06:13:40|24298.61|24218.61|24304.1|24224.1|24304.1|24224.1|24298.61|24218.61|10
1733897630000|2024-12-11 06:13:50|24303.78|24223.78|24305.47|24225.47|24305.47|24225.47|24303.78|24223.78|10
1733897640000|2024-12-11 06:14:00|24305.64|24225.64|24308.01|24228.01|24308.01|24228.01|24305.64|24225.64|10
1733897650000|2024-12-11 06:14:10|24307.96|24227.96|24314.54|24234.54|24314.54|24234.54|24307.96|24227.96|10
1733897660000|2024-12-11 06:14:20|24315.1|24235.1|24317.69|24237.69|24317.69|24237.69|24315|24235|10
1733897670000|2024-12-11 06:14:30|24317.86|24237.86|24318.59|24238.59|24318.59|24238.59|24317.33|24237.33|9
1733897680000|2024-12-11 06:14:40|24318.99|24238.99|24322.34|24242.34|24322.34|24242.34|24318.99|24238.99|10
1733897690000|2024-12-11 06:14:50|24322.2|24242.2|24323.44|24243.44|24323.44|24243.44|24319.38|24239.38|10
1733897700000|2024-12-11 06:15:00|24323.03|24243.03|24329.91|24249.91|24329.91|24249.91|24319.69|24239.69|10
1733897710000|2024-12-11 06:15:10|24329.14|24249.14|24328.41|24248.41|24330.47|24250.47|24327.87|24247.87|10
1733897720000|2024-12-11 06:15:20|24328.33|24248.33|24324.33|24244.33|24328.33|24248.33|24324.07|24244.07|10
1733897730000|2024-12-11 06:15:30|24324.37|24244.37|24322.76|24242.76|24324.37|24244.37|24322.28|24242.28|10
1733897740000|2024-12-11 06:15:40|24324.5|24244.5|24326.71|24246.71|24326.71|24246.71|24324.5|24244.5|10
1733897750000|2024-12-11 06:15:50|24327.36|24247.36|24327.06|24247.06|24328.65|24248.65|24327.06|24247.06|10
1733897760000|2024-12-11 06:16:00|24327.01|24247.01|24325.05|24245.05|24328.35|24248.35|24325.05|24245.05|10
1733897770000|2024-12-11 06:16:10|24324.67|24244.67|24323.22|24243.22|24324.67|24244.67|24322.98|24242.98|9
1733897780000|2024-12-11 06:16:20|24323.14|24243.14|24318.19|24238.19|24323.14|24243.14|24318.19|24238.19|10
1733897790000|2024-12-11 06:16:30|24317.5|24237.5|24314.85|24234.85|24317.62|24237.62|24314.85|24234.85|10
1733897800000|2024-12-11 06:16:40|24314.92|24234.92|24309.07|24229.07|24315.02|24235.02|24309.07|24229.07|10
1733897810000|2024-12-11 06:16:50|24308.77|24228.77|24308.94|24228.94|24308.94|24228.94|24308.22|24228.22|10
1733897820000|2024-12-11 06:17:00|24308.92|24228.92|24308.47|24228.47|24308.92|24228.92|24307.77|24227.77|10
1733897830000|2024-12-11 06:17:10|24307.37|24227.37|24304.37|24224.37|24307.37|24227.37|24304.08|24224.08|10
1733897840000|2024-12-11 06:17:20|24304.56|24224.56|24302.5|24222.5|24304.56|24224.56|24301.76|24221.76|10
1733897850000|2024-12-11 06:17:30|24303.12|24223.12|24304.89|24224.89|24304.89|24224.89|24302.67|24222.67|10
1733897860000|2024-12-11 06:17:40|24305.14|24225.14|24304.79|24224.79|24305.61|24225.61|24304.29|24224.29|10
1733897870000|2024-12-11 06:17:50|24305.04|24225.04|24301.41|24221.41|24305.04|24225.04|24301.41|24221.41|10
1733897880000|2024-12-11 06:18:00|24300.44|24220.44|24299.26|24219.26|24300.44|24220.44|24298.24|24218.24|10
1733897890000|2024-12-11 06:18:10|24299.03|24219.03|24299.26|24219.26|24300.51|24220.51|24298.12|24218.12|10
1733897900000|2024-12-11 06:18:20|24299.6|24219.6|24297.7|24217.7|24299.6|24219.6|24297.34|24217.34|10
1733897910000|2024-12-11 06:18:30|24297.78|24217.78|24295.83|24215.83|24298.01|24218.01|24295.83|24215.83|10
1733897920000|2024-12-11 06:18:40|24295.77|24215.77|24295.75|24215.75|24295.83|24215.83|24294.8|24214.8|10
1733897930000|2024-12-11 06:18:50|24295.77|24215.77|24290.84|24210.84|24295.98|24215.98|24290.84|24210.84|10
1733897940000|2024-12-11 06:19:00|24290.71|24210.71|24292.51|24212.51|24292.51|24212.51|24290.14|24210.14|10
1733897950000|2024-12-11 06:19:10|24292.36|24212.36|24292.81|24212.81|24292.81|24212.81|24290.77|24210.77|9
1733897960000|2024-12-11 06:19:20|24292.71|24212.71|24291.34|24211.34|24292.71|24212.71|24291.07|24211.07|10
1733897970000|2024-12-11 06:19:30|24291.44|24211.44|24295.84|24215.84|24295.84|24215.84|24291.44|24211.44|10
1733897980000|2024-12-11 06:19:40|24296.4|24216.4|24298.02|24218.02|24298.02|24218.02|24296.4|24216.4|10
1733897990000|2024-12-11 06:19:50|24298.27|24218.27|24296.18|24216.18|24298.38|24218.38|24296.18|24216.18|10
1733898000000|2024-12-11 06:20:00|24295.88|24215.88|24291.24|24211.24|24295.88|24215.88|24291.24|24211.24|9
1733898010000|2024-12-11 06:20:10|24291.69|24211.69|24291.23|24211.23|24291.9|24211.9|24291.03|24211.03|9
1733898020000|2024-12-11 06:20:20|24291.25|24211.25|24289.06|24209.06|24291.25|24211.25|24289.06|24209.06|9
1733898030000|2024-12-11 06:20:30|24288.79|24208.79|24289.05|24209.05|24289.05|24209.05|24287.81|24207.81|10
1733898040000|2024-12-11 06:20:40|24288.84|24208.84|24288.72|24208.72|24289.15|24209.15|24288.6|24208.6|9
1733898050000|2024-12-11 06:20:50|24288.44|24208.44|24287.11|24207.11|24288.44|24208.44|24286.91|24206.91|10
1733898060000|2024-12-11 06:21:00|24286.97|24206.97|24282.99|24202.99|24286.97|24206.97|24282.99|24202.99|10
1733898070000|2024-12-11 06:21:10|24282.93|24202.93|24276.35|24196.35|24282.96|24202.96|24276.35|24196.35|10
1733898080000|2024-12-11 06:21:20|24276.38|24196.38|24278.16|24198.16|24278.16|24198.16|24276.38|24196.38|10
1733898090000|2024-12-11 06:21:30|24278.3|24198.3|24277.16|24197.16|24280.05|24200.05|24276.99|24196.99|10
1733898100000|2024-12-11 06:21:40|24277.18|24197.18|24276.95|24196.95|24277.52|24197.52|24276.94|24196.94|10
1733898110000|2024-12-11 06:21:50|24277.18|24197.18|24279.51|24199.51|24279.73|24199.73|24277.18|24197.18|10
1733898120000|2024-12-11 06:22:00|24279.46|24199.46|24279.34|24199.34|24279.51|24199.51|24279.25|24199.25|10
1733898130000|2024-12-11 06:22:10|24279.25|24199.25|24285.37|24205.37|24285.37|24205.37|24279.03|24199.03|10
1733898140000|2024-12-11 06:22:20|24286.04|24206.04|24289.74|24209.74|24289.74|24209.74|24285.61|24205.61|10
1733898150000|2024-12-11 06:22:30|24290.32|24210.32|24293.51|24213.51|24293.57|24213.57|24290.32|24210.32|10
1733898160000|2024-12-11 06:22:40|24293.49|24213.49|24293.56|24213.56|24293.81|24213.81|24293.49|24213.49|10
1733898170000|2024-12-11 06:22:50|24293.91|24213.91|24296.54|24216.54|24296.67|24216.67|24293.91|24213.91|10
1733898180000|2024-12-11 06:23:00|24295.29|24215.29|24296.61|24216.61|24296.68|24216.68|24294.63|24214.63|10
1733898190000|2024-12-11 06:23:10|24296.6|24216.6|24292.73|24212.73|24296.6|24216.6|24292.73|24212.73|10
1733898200000|2024-12-11 06:23:20|24293.31|24213.31|24293.97|24213.97|24293.97|24213.97|24292.9|24212.9|10
1733898210000|2024-12-11 06:23:30|24293.91|24213.91|24291.07|24211.07|24293.95|24213.95|24291.07|24211.07|10
1733898220000|2024-12-11 06:23:40|24290.51|24210.51|24291.09|24211.09|24291.09|24211.09|24289.98|24209.98|10
1733898230000|2024-12-11 06:23:50|24290.68|24210.68|24290.88|24210.88|24290.88|24210.88|24289.6|24209.6|10
1733898240000|2024-12-11 06:24:00|24290.54|24210.54|24292.93|24212.93|24292.93|24212.93|24290.54|24210.54|9
1733898250000|2024-12-11 06:24:10|24293|24213|24289.34|24209.34|24293.22|24213.22|24289.34|24209.34|10
1733898260000|2024-12-11 06:24:20|24289.26|24209.26|24287.87|24207.87|24289.26|24209.26|24286.33|24206.33|10
1733898270000|2024-12-11 06:24:30|24288.01|24208.01|24288.25|24208.25|24288.5|24208.5|24287.9|24207.9|7
1733898280000|2024-12-11 06:24:40|24288.6|24208.6|24286.83|24206.83|24288.7|24208.7|24286.83|24206.83|10
1733898290000|2024-12-11 06:24:50|24286.42|24206.42|24284.11|24204.11|24286.42|24206.42|24282.81|24202.81|10
1733898300000|2024-12-11 06:25:00|24284.04|24204.04|24280.91|24200.91|24284.04|24204.04|24280.91|24200.91|10
1733898310000|2024-12-11 06:25:10|24281.24|24201.24|24284.16|24204.16|24284.16|24204.16|24281.24|24201.24|10
1733898320000|2024-12-11 06:25:20|24284.53|24204.53|24286.11|24206.11|24286.13|24206.13|24284.1|24204.1|10
1733898330000|2024-12-11 06:25:30|24285.94|24205.94|24285.66|24205.66|24286.3|24206.3|24285.66|24205.66|10
1733898340000|2024-12-11 06:25:40|24285.09|24205.09|24283.2|24203.2|24285.09|24205.09|24283.2|24203.2|9
1733898350000|2024-12-11 06:25:50|24282.45|24202.45|24280.67|24200.67|24282.45|24202.45|24280.65|24200.65|10
1733898360000|2024-12-11 06:26:00|24281.36|24201.36|24279.53|24199.53|24282.11|24202.11|24277.57|24197.57|10
1733898370000|2024-12-11 06:26:10|24279.44|24199.44|24277.75|24197.75|24279.44|24199.44|24277.38|24197.38|10
1733898380000|2024-12-11 06:26:20|24279.1|24199.1|24279.09|24199.09|24279.32|24199.32|24278.83|24198.83|9
1733898390000|2024-12-11 06:26:30|24278.82|24198.82|24276.04|24196.04|24278.82|24198.82|24276.04|24196.04|10
1733898400000|2024-12-11 06:26:40|24276.09|24196.09|24273.16|24193.16|24276.09|24196.09|24273.16|24193.16|10
1733898410000|2024-12-11 06:26:50|24273.33|24193.33|24272.53|24192.53|24273.33|24193.33|24272.34|24192.34|10
1733898420000|2024-12-11 06:27:00|24272.54|24192.54|24272.04|24192.04|24273.22|24193.22|24272.04|24192.04|9
1733898430000|2024-12-11 06:27:10|24272.07|24192.07|24269.68|24189.68|24272.08|24192.08|24269.68|24189.68|10
1733898440000|2024-12-11 06:27:20|24270.37|24190.37|24270.96|24190.96|24271.02|24191.02|24270.37|24190.37|10
1733898450000|2024-12-11 06:27:30|24270.98|24190.98|24274.72|24194.72|24274.72|24194.72|24270.98|24190.98|10
1733898460000|2024-12-11 06:27:40|24275.12|24195.12|24279.45|24199.45|24279.45|24199.45|24274.95|24194.95|10
1733898470000|2024-12-11 06:27:50|24279.2|24199.2|24280.83|24200.83|24280.83|24200.83|24279.09|24199.09|10
1733898480000|2024-12-11 06:28:00|24280.88|24200.88|24279.18|24199.18|24281.01|24201.01|24279.18|24199.18|9
1733898490000|2024-12-11 06:28:10|24280.34|24200.34|24289.8|24209.8|24289.8|24209.8|24280.34|24200.34|10
1733898500000|2024-12-11 06:28:20|24290.43|24210.43|24292.34|24212.34|24294.21|24214.21|24290.43|24210.43|10
1733898510000|2024-12-11 06:28:30|24292.93|24212.93|24291.16|24211.16|24292.93|24212.93|24290.88|24210.88|10
1733898520000|2024-12-11 06:28:40|24291.02|24211.02|24291.7|24211.7|24291.7|24211.7|24291.02|24211.02|10
1733898530000|2024-12-11 06:28:50|24291.9|24211.9|24300.97|24220.97|24300.97|24220.97|24291.9|24211.9|10
1733898540000|2024-12-11 06:29:00|24298.91|24218.91|24302.81|24222.81|24303.03|24223.03|24298.85|24218.85|10
1733898550000|2024-12-11 06:29:10|24302.66|24222.66|24303.36|24223.36|24303.82|24223.82|24302.6|24222.6|10
1733898560000|2024-12-11 06:29:20|24303.35|24223.35|24305.39|24225.39|24305.39|24225.39|24303.35|24223.35|10
1733898570000|2024-12-11 06:29:30|24305.68|24225.68|24304.49|24224.49|24305.68|24225.68|24304.49|24224.49|9
1733898580000|2024-12-11 06:29:40|24304.33|24224.33|24304.12|24224.12|24304.43|24224.43|24303.33|24223.33|9
1733898590000|2024-12-11 06:29:50|24304.05|24224.05|24302.62|24222.62|24304.12|24224.12|24302.41|24222.41|9
1733898600000|2024-12-11 06:30:00|24302.8|24222.8|24301.26|24221.26|24302.8|24222.8|24299.59|24219.59|10
1733898610000|2024-12-11 06:30:10|24301.27|24221.27|24304.66|24224.66|24304.86|24224.86|24301.27|24221.27|10
1733898620000|2024-12-11 06:30:20|24304.64|24224.64|24304.52|24224.52|24306.68|24226.68|24304.48|24224.48|10
1733898630000|2024-12-11 06:30:30|24304.5|24224.5|24303.95|24223.95|24304.5|24224.5|24303.63|24223.63|9
1733898640000|2024-12-11 06:30:40|24303.87|24223.87|24302.95|24222.95|24303.87|24223.87|24302.11|24222.11|9
1733898650000|2024-12-11 06:30:50|24302.96|24222.96|24299.68|24219.68|24302.96|24222.96|24299.68|24219.68|10
1733898660000|2024-12-11 06:31:00|24298.01|24218.01|24299.14|24219.14|24299.77|24219.77|24297.11|24217.11|10
1733898670000|2024-12-11 06:31:10|24299.22|24219.22|24301.9|24221.9|24301.9|24221.9|24299.22|24219.22|10
1733898680000|2024-12-11 06:31:20|24303.78|24223.78|24302.02|24222.02|24304.8|24224.8|24302.02|24222.02|10
1733898690000|2024-12-11 06:31:30|24301.97|24221.97|24300.48|24220.48|24302.03|24222.03|24300.48|24220.48|9
1733898700000|2024-12-11 06:31:40|24299.22|24219.22|24301.57|24221.57|24302.3|24222.3|24298.01|24218.01|10
1733898710000|2024-12-11 06:31:50|24299.68|24219.68|24297.02|24217.02|24299.7|24219.7|24297.02|24217.02|10
1733898720000|2024-12-11 06:32:00|24296.32|24216.32|24290.19|24210.19|24296.32|24216.32|24290.19|24210.19|10
1733898730000|2024-12-11 06:32:10|24289.33|24209.33|24291.27|24211.27|24291.27|24211.27|24288.83|24208.83|10
1733898740000|2024-12-11 06:32:20|24291.37|24211.37|24291.58|24211.58|24291.58|24211.58|24290.61|24210.61|10
1733898750000|2024-12-11 06:32:30|24291.2|24211.2|24295.36|24215.36|24295.36|24215.36|24291.2|24211.2|10
1733898760000|2024-12-11 06:32:40|24295.56|24215.56|24295.25|24215.25|24299.23|24219.23|24295.25|24215.25|10
1733898770000|2024-12-11 06:32:50|24295.44|24215.44|24298.22|24218.22|24298.22|24218.22|24295.44|24215.44|10
1733898780000|2024-12-11 06:33:00|24298.74|24218.74|24304.94|24224.94|24304.94|24224.94|24298.74|24218.74|10
1733898790000|2024-12-11 06:33:10|24305.74|24225.74|24307.72|24227.72|24307.72|24227.72|24305.74|24225.74|10
1733898800000|2024-12-11 06:33:20|24308.05|24228.05|24305.8|24225.8|24308.76|24228.76|24305.68|24225.68|10
1733898810000|2024-12-11 06:33:30|24304.81|24224.81|24302.25|24222.25|24305.31|24225.31|24302.25|24222.25|10
1733898820000|2024-12-11 06:33:40|24301.95|24221.95|24299.3|24219.3|24302.09|24222.09|24299.21|24219.21|10
1733898830000|2024-12-11 06:33:50|24298.77|24218.77|24297.48|24217.48|24298.77|24218.77|24297.28|24217.28|10
1733898840000|2024-12-11 06:34:00|24297.14|24217.14|24298.31|24218.31|24299.6|24219.6|24297.14|24217.14|10
1733898850000|2024-12-11 06:34:10|24298.64|24218.64|24297.31|24217.31|24298.64|24218.64|24296.47|24216.47|10
1733898860000|2024-12-11 06:34:20|24296.72|24216.72|24296.39|24216.39|24297.2|24217.2|24296.39|24216.39|10
1733898870000|2024-12-11 06:34:30|24295.66|24215.66|24295.05|24215.05|24295.66|24215.66|24294.36|24214.36|10
1733898880000|2024-12-11 06:34:40|24295.14|24215.14|24296.16|24216.16|24297.32|24217.32|24295.14|24215.14|10
1733898890000|2024-12-11 06:34:50|24295.47|24215.47|24298.15|24218.15|24298.15|24218.15|24295.47|24215.47|10
1733898900000|2024-12-11 06:35:00|24298.24|24218.24|24295.36|24215.36|24298.96|24218.96|24295.36|24215.36|10
1733898910000|2024-12-11 06:35:10|24293.52|24213.52|24287.32|24207.32|24293.52|24213.52|24287.32|24207.32|10
1733898920000|2024-12-11 06:35:20|24287.31|24207.31|24282|24202|24287.31|24207.31|24282|24202|10
1733898930000|2024-12-11 06:35:30|24281.87|24201.87|24283.67|24203.67|24283.67|24203.67|24281.76|24201.76|10
1733898940000|2024-12-11 06:35:40|24282.6|24202.6|24285.54|24205.54|24285.54|24205.54|24282.6|24202.6|10
1733898950000|2024-12-11 06:35:50|24285.99|24205.99|24289.95|24209.95|24289.95|24209.95|24285.99|24205.99|10
1733898960000|2024-12-11 06:36:00|24290.72|24210.72|24293.6|24213.6|24293.6|24213.6|24290.63|24210.63|10
1733898970000|2024-12-11 06:36:10|24294.77|24214.77|24293.57|24213.57|24294.77|24214.77|24293.49|24213.49|10
1733898980000|2024-12-11 06:36:20|24293.66|24213.66|24290.63|24210.63|24293.66|24213.66|24289.78|24209.78|10
1733898990000|2024-12-11 06:36:30|24290.7|24210.7|24295.83|24215.83|24295.83|24215.83|24290.7|24210.7|10
1733899000000|2024-12-11 06:36:40|24296.03|24216.03|24301.08|24221.08|24302.32|24222.32|24296.03|24216.03|10
1733899010000|2024-12-11 06:36:50|24301.24|24221.24|24301.23|24221.23|24302.58|24222.58|24301.23|24221.23|10
1733899020000|2024-12-11 06:37:00|24300.51|24220.51|24299.71|24219.71|24300.51|24220.51|24299.65|24219.65|10
1733899030000|2024-12-11 06:37:10|24299.58|24219.58|24296.43|24216.43|24299.58|24219.58|24296.43|24216.43|10
1733899040000|2024-12-11 06:37:20|24297.85|24217.85|24301.38|24221.38|24301.38|24221.38|24297.85|24217.85|10
1733899050000|2024-12-11 06:37:30|24301.64|24221.64|24299.83|24219.83|24301.64|24221.64|24299.83|24219.83|10
1733899060000|2024-12-11 06:37:40|24300.04|24220.04|24301.16|24221.16|24301.16|24221.16|24299.95|24219.95|10
1733899070000|2024-12-11 06:37:50|24301.19|24221.19|24303.37|24223.37|24303.37|24223.37|24301.15|24221.15|10
1733899080000|2024-12-11 06:38:00|24304.36|24224.36|24311.45|24231.45|24311.45|24231.45|24304.36|24224.36|10
1733899090000|2024-12-11 06:38:10|24311.6|24231.6|24314.4|24234.4|24314.4|24234.4|24311.6|24231.6|10
1733899100000|2024-12-11 06:38:20|24313.8|24233.8|24315.65|24235.65|24315.96|24235.96|24313.8|24233.8|10
1733899110000|2024-12-11 06:38:30|24314.91|24234.91|24314.63|24234.63|24315.41|24235.41|24314|24234|10
1733899120000|2024-12-11 06:38:40|24315.44|24235.44|24319.29|24239.29|24319.29|24239.29|24315.44|24235.44|10
1733899130000|2024-12-11 06:38:50|24319.03|24239.03|24319.88|24239.88|24319.88|24239.88|24318.63|24238.63|10
1733899140000|2024-12-11 06:39:00|24320.18|24240.18|24319.19|24239.19|24321.15|24241.15|24318.66|24238.66|10
1733899150000|2024-12-11 06:39:10|24319.55|24239.55|24319.02|24239.02|24320.12|24240.12|24319.02|24239.02|10
1733899160000|2024-12-11 06:39:20|24319.05|24239.05|24318.23|24238.23|24320.22|24240.22|24318.1|24238.1|10
1733899170000|2024-12-11 06:39:30|24318.1|24238.1|24319.64|24239.64|24319.64|24239.64|24317.92|24237.92|10
1733899180000|2024-12-11 06:39:40|24320.22|24240.22|24329.92|24249.92|24330.03|24250.03|24320.22|24240.22|10
1733899190000|2024-12-11 06:39:50|24329.66|24249.66|24328.62|24248.62|24329.66|24249.66|24328.62|24248.62|10
1733899200000|2024-12-11 06:40:00|24328.49|24248.49|24329.34|24249.34|24329.34|24249.34|24328.13|24248.13|10
1733899210000|2024-12-11 06:40:10|24330.04|24250.04|24326.69|24246.69|24330.04|24250.04|24326.57|24246.57|10
1733899220000|2024-12-11 06:40:20|24326.61|24246.61|24325.39|24245.39|24326.61|24246.61|24325.24|24245.24|10
1733899230000|2024-12-11 06:40:30|24325.32|24245.32|24322.52|24242.52|24325.32|24245.32|24322.19|24242.19|10
1733899240000|2024-12-11 06:40:40|24322.59|24242.59|24326.8|24246.8|24326.8|24246.8|24322.55|24242.55|10
1733899250000|2024-12-11 06:40:50|24327.05|24247.05|24327.47|24247.47|24327.55|24247.55|24327.05|24247.05|9
1733899260000|2024-12-11 06:41:00|24328.13|24248.13|24328.32|24248.32|24328.93|24248.93|24328.03|24248.03|10
1733899270000|2024-12-11 06:41:10|24328.28|24248.28|24327.44|24247.44|24328.28|24248.28|24327.42|24247.42|10
1733899280000|2024-12-11 06:41:20|24327.17|24247.17|24327.03|24247.03|24327.44|24247.44|24326.47|24246.47|10
1733899290000|2024-12-11 06:41:30|24327.18|24247.18|24323.6|24243.6|24327.39|24247.39|24323.6|24243.6|10
1733899300000|2024-12-11 06:41:40|24323.87|24243.87|24324.84|24244.84|24325.38|24245.38|24323.87|24243.87|10
1733899310000|2024-12-11 06:41:50|24324.82|24244.82|24323.38|24243.38|24325.68|24245.68|24323.38|24243.38|10
1733899320000|2024-12-11 06:42:00|24323.03|24243.03|24317.56|24237.56|24323.17|24243.17|24317.56|24237.56|10
1733899330000|2024-12-11 06:42:10|24317.04|24237.04|24312.86|24232.86|24317.04|24237.04|24312.86|24232.86|10
1733899340000|2024-12-11 06:42:20|24312.51|24232.51|24310.95|24230.95|24312.67|24232.67|24310.95|24230.95|10
1733899350000|2024-12-11 06:42:30|24310.63|24230.63|24310.47|24230.47|24310.79|24230.79|24310.35|24230.35|9
1733899360000|2024-12-11 06:42:40|24310.67|24230.67|24312.49|24232.49|24312.97|24232.97|24310.67|24230.67|9
1733899370000|2024-12-11 06:42:50|24312.36|24232.36|24313.12|24233.12|24313.12|24233.12|24312.36|24232.36|9
1733899380000|2024-12-11 06:43:00|24312.86|24232.86|24307.82|24227.82|24314.77|24234.77|24307.78|24227.78|10
1733899390000|2024-12-11 06:43:10|24308.05|24228.05|24308.68|24228.68|24309.22|24229.22|24308.03|24228.03|10
1733899400000|2024-12-11 06:43:20|24308.84|24228.84|24310.38|24230.38|24310.38|24230.38|24308.84|24228.84|10
1733899410000|2024-12-11 06:43:30|24310.36|24230.36|24310.39|24230.39|24310.65|24230.65|24309.1|24229.1|10
1733899420000|2024-12-11 06:43:40|24310.51|24230.51|24310.37|24230.37|24310.53|24230.53|24310.01|24230.01|10
1733899430000|2024-12-11 06:43:50|24310.36|24230.36|24311.02|24231.02|24311.04|24231.04|24310.36|24230.36|10
1733899440000|2024-12-11 06:44:00|24310.4|24230.4|24309.53|24229.53|24311.37|24231.37|24309.53|24229.53|10
1733899450000|2024-12-11 06:44:10|24309.29|24229.29|24310.61|24230.61|24310.62|24230.62|24308.61|24228.61|10
1733899460000|2024-12-11 06:44:20|24310.9|24230.9|24310.66|24230.66|24311.36|24231.36|24310.66|24230.66|10
1733899470000|2024-12-11 06:44:30|24310.71|24230.71|24309.83|24229.83|24310.72|24230.72|24309.83|24229.83|10
1733899480000|2024-12-11 06:44:40|24309.65|24229.65|24310.65|24230.65|24310.83|24230.83|24309.57|24229.57|10
1733899490000|2024-12-11 06:44:50|24310.66|24230.66|24308.77|24228.77|24310.7|24230.7|24308.77|24228.77|10
1733899500000|2024-12-11 06:45:00|24308.74|24228.74|24305.55|24225.55|24308.74|24228.74|24304.92|24224.92|9
1733899510000|2024-12-11 06:45:10|24305.56|24225.56|24307.48|24227.48|24307.48|24227.48|24305.56|24225.56|9
1733899520000|2024-12-11 06:45:20|24308.56|24228.56|24308.77|24228.77|24311.14|24231.14|24308.56|24228.56|10
1733899530000|2024-12-11 06:45:30|24308.53|24228.53|24308.39|24228.39|24308.83|24228.83|24308.23|24228.23|10
1733899540000|2024-12-11 06:45:40|24307.96|24227.96|24307.62|24227.62|24308.49|24228.49|24307.62|24227.62|9
1733899550000|2024-12-11 06:45:50|24307.45|24227.45|24306.11|24226.11|24307.45|24227.45|24306.11|24226.11|10
1733899560000|2024-12-11 06:46:00|24305.76|24225.76|24306.36|24226.36|24307.4|24227.4|24305.76|24225.76|10
1733899570000|2024-12-11 06:46:10|24305.56|24225.56|24301.51|24221.51|24305.56|24225.56|24301.51|24221.51|10
1733899580000|2024-12-11 06:46:20|24301.15|24221.15|24303.42|24223.42|24303.42|24223.42|24301.15|24221.15|10
1733899590000|2024-12-11 06:46:30|24303.69|24223.69|24304|24224|24304|24224|24303.23|24223.23|10
1733899600000|2024-12-11 06:46:40|24303.02|24223.02|24302.84|24222.84|24303.07|24223.07|24302.29|24222.29|9
1733899610000|2024-12-11 06:46:50|24302.83|24222.83|24302.64|24222.64|24302.83|24222.83|24302.09|24222.09|10
1733899620000|2024-12-11 06:47:00|24302.77|24222.77|24300.56|24220.56|24302.77|24222.77|24300.56|24220.56|10
1733899630000|2024-12-11 06:47:10|24301.22|24221.22|24302.03|24222.03|24302.26|24222.26|24301.22|24221.22|10
1733899640000|2024-12-11 06:47:20|24302.27|24222.27|24300.34|24220.34|24303.06|24223.06|24300.34|24220.34|10
1733899650000|2024-12-11 06:47:30|24300.31|24220.31|24301.51|24221.51|24301.92|24221.92|24300.2|24220.2|10
1733899660000|2024-12-11 06:47:40|24301.25|24221.25|24301.13|24221.13|24301.33|24221.33|24300.9|24220.9|10
1733899670000|2024-12-11 06:47:50|24301.08|24221.08|24302.31|24222.31|24302.38|24222.38|24300.91|24220.91|10
1733899680000|2024-12-11 06:48:00|24302.09|24222.09|24307.58|24227.58|24307.76|24227.76|24301.87|24221.87|10
1733899690000|2024-12-11 06:48:10|24307.56|24227.56|24306.35|24226.35|24307.64|24227.64|24306.35|24226.35|10
1733899700000|2024-12-11 06:48:20|24306.53|24226.53|24311.28|24231.28|24311.28|24231.28|24306.48|24226.48|10
1733899710000|2024-12-11 06:48:30|24311.47|24231.47|24310.81|24230.81|24313.07|24233.07|24310.81|24230.81|9
1733899720000|2024-12-11 06:48:40|24310.71|24230.71|24310.32|24230.32|24310.71|24230.71|24310.32|24230.32|9
1733899730000|2024-12-11 06:48:50|24310.15|24230.15|24312.27|24232.27|24312.27|24232.27|24310.15|24230.15|9
1733899740000|2024-12-11 06:49:00|24312.8|24232.8|24320.37|24240.37|24320.37|24240.37|24312.8|24232.8|10
1733899750000|2024-12-11 06:49:10|24320.57|24240.57|24327.89|24247.89|24328.34|24248.34|24320.57|24240.57|10
1733899760000|2024-12-11 06:49:20|24328.69|24248.69|24329.72|24249.72|24329.81|24249.81|24328.69|24248.69|9
1733899770000|2024-12-11 06:49:30|24329.33|24249.33|24332.35|24252.35|24332.4|24252.4|24329.06|24249.06|10
1733899780000|2024-12-11 06:49:40|24332.4|24252.4|24332.06|24252.06|24332.77|24252.77|24332.06|24252.06|10
1733899790000|2024-12-11 06:49:50|24331.34|24251.34|24332.82|24252.82|24332.82|24252.82|24331.31|24251.31|10
1733899800000|2024-12-11 06:50:00|24332.9|24252.9|24335.64|24255.64|24335.64|24255.64|24332.9|24252.9|10
1733899810000|2024-12-11 06:50:10|24335.16|24255.16|24333.12|24253.12|24335.38|24255.38|24333.12|24253.12|10
1733899820000|2024-12-11 06:50:20|24332.56|24252.56|24328.68|24248.68|24332.56|24252.56|24328.68|24248.68|10
1733899830000|2024-12-11 06:50:30|24328.62|24248.62|24330.63|24250.63|24331.3|24251.3|24328.62|24248.62|10
1733899840000|2024-12-11 06:50:40|24331.4|24251.4|24332.24|24252.24|24332.49|24252.49|24331.4|24251.4|10
1733899850000|2024-12-11 06:50:50|24332.06|24252.06|24332.63|24252.63|24332.63|24252.63|24331.74|24251.74|9
1733899860000|2024-12-11 06:51:00|24332.77|24252.77|24332.57|24252.57|24333.01|24253.01|24332.14|24252.14|9
1733899870000|2024-12-11 06:51:10|24332.1|24252.1|24332.68|24252.68|24332.69|24252.69|24332.1|24252.1|10
1733899880000|2024-12-11 06:51:20|24332.97|24252.97|24337.65|24257.65|24337.65|24257.65|24332.97|24252.97|10
1733899890000|2024-12-11 06:51:30|24339.14|24259.14|24339.41|24259.41|24340.13|24260.13|24338.84|24258.84|10
1733899900000|2024-12-11 06:51:40|24339.42|24259.42|24341.78|24261.78|24341.78|24261.78|24338.35|24258.35|10
1733899910000|2024-12-11 06:51:50|24346.03|24266.03|24346.49|24266.49|24346.65|24266.65|24346.03|24266.03|10
1733899920000|2024-12-11 06:52:00|24346.45|24266.45|24346.46|24266.46|24346.63|24266.63|24344.96|24264.96|10
1733899930000|2024-12-11 06:52:10|24346.83|24266.83|24345.21|24265.21|24347.23|24267.23|24345.21|24265.21|10
1733899940000|2024-12-11 06:52:20|24345.04|24265.04|24347.96|24267.96|24348.03|24268.03|24344.36|24264.36|10
1733899950000|2024-12-11 06:52:30|24348.03|24268.03|24347.48|24267.48|24349.23|24269.23|24347.48|24267.48|10
1733899960000|2024-12-11 06:52:40|24347.51|24267.51|24348.03|24268.03|24348.03|24268.03|24347.24|24267.24|10
1733899970000|2024-12-11 06:52:50|24347.82|24267.82|24347.7|24267.7|24348.01|24268.01|24347.16|24267.16|10
1733899980000|2024-12-11 06:53:00|24347.94|24267.94|24349.89|24269.89|24350.02|24270.02|24347.94|24267.94|10
1733899990000|2024-12-11 06:53:10|24350.88|24270.88|24350.63|24270.63|24352.24|24272.24|24350.51|24270.51|10
1733900000000|2024-12-11 06:53:20|24350.52|24270.52|24350.95|24270.95|24351.16|24271.16|24350.37|24270.37|8
1733900010000|2024-12-11 06:53:30|24350.99|24270.99|24352.02|24272.02|24352.53|24272.53|24350.99|24270.99|10
1733900020000|2024-12-11 06:53:40|24351.85|24271.85|24350.81|24270.81|24351.97|24271.97|24350.81|24270.81|9
1733900030000|2024-12-11 06:53:50|24350.71|24270.71|24352.49|24272.49|24352.63|24272.63|24350.71|24270.71|9
1733900040000|2024-12-11 06:54:00|24352.48|24272.48|24355.68|24275.68|24355.68|24275.68|24352.48|24272.48|10
1733900050000|2024-12-11 06:54:10|24355.78|24275.78|24350.88|24270.88|24356.02|24276.02|24350.5|24270.5|10
1733900060000|2024-12-11 06:54:20|24350.96|24270.96|24351.02|24271.02|24352.03|24272.03|24350.95|24270.95|10
1733900070000|2024-12-11 06:54:30|24350.66|24270.66|24348.64|24268.64|24350.66|24270.66|24348.64|24268.64|10
1733900080000|2024-12-11 06:54:40|24348.67|24268.67|24348.56|24268.56|24348.77|24268.77|24348.47|24268.47|9
1733900090000|2024-12-11 06:54:50|24348.43|24268.43|24347.54|24267.54|24348.43|24268.43|24347.41|24267.41|10
1733900100000|2024-12-11 06:55:00|24347.22|24267.22|24349.63|24269.63|24349.63|24269.63|24346.35|24266.35|10
1733900110000|2024-12-11 06:55:10|24349.38|24269.38|24349.41|24269.41|24349.83|24269.83|24349.12|24269.12|10
1733900120000|2024-12-11 06:55:20|24349.34|24269.34|24350.09|24270.09|24350.22|24270.22|24349.34|24269.34|9
1733900130000|2024-12-11 06:55:30|24350.08|24270.08|24348.46|24268.46|24350.33|24270.33|24348.46|24268.46|10
1733900140000|2024-12-11 06:55:40|24348.26|24268.26|24347.2|24267.2|24348.26|24268.26|24346.98|24266.98|10
1733900150000|2024-12-11 06:55:50|24346.91|24266.91|24347.47|24267.47|24348.41|24268.41|24346.91|24266.91|10
1733900160000|2024-12-11 06:56:00|24347.59|24267.59|24345.26|24265.26|24348.11|24268.11|24345.26|24265.26|10
1733900170000|2024-12-11 06:56:10|24344.93|24264.93|24342.3|24262.3|24344.93|24264.93|24342.3|24262.3|10
1733900180000|2024-12-11 06:56:20|24342.22|24262.22|24341.49|24261.49|24342.72|24262.72|24341.49|24261.49|8
1733900190000|2024-12-11 06:56:30|24340.91|24260.91|24338.48|24258.48|24340.91|24260.91|24337.36|24257.36|10
1733900200000|2024-12-11 06:56:40|24338.45|24258.45|24337.18|24257.18|24339.18|24259.18|24337.18|24257.18|9
1733900210000|2024-12-11 06:56:50|24336.21|24256.21|24336.91|24256.91|24336.91|24256.91|24335.66|24255.66|10
1733900220000|2024-12-11 06:57:00|24336.94|24256.94|24334.78|24254.78|24337.32|24257.32|24334.64|24254.64|10
1733900230000|2024-12-11 06:57:10|24334.67|24254.67|24335.37|24255.37|24335.37|24255.37|24334.6|24254.6|9
1733900240000|2024-12-11 06:57:20|24335.12|24255.12|24334.11|24254.11|24335.12|24255.12|24333.82|24253.82|9
1733900250000|2024-12-11 06:57:30|24333.91|24253.91|24329.68|24249.68|24333.91|24253.91|24329.5|24249.5|10
1733900260000|2024-12-11 06:57:40|24331.04|24251.04|24327.25|24247.25|24331.04|24251.04|24327.25|24247.25|10
1733900270000|2024-12-11 06:57:50|24327.34|24247.34|24327.74|24247.74|24328.47|24248.47|24327.34|24247.34|10
1733900280000|2024-12-11 06:58:00|24327.21|24247.21|24329.41|24249.41|24331.49|24251.49|24327.21|24247.21|10
1733900290000|2024-12-11 06:58:10|24329.1|24249.1|24329.52|24249.52|24329.52|24249.52|24328.39|24248.39|10
1733900300000|2024-12-11 06:58:20|24329.27|24249.27|24329.88|24249.88|24329.96|24249.96|24329.04|24249.04|8
1733900310000|2024-12-11 06:58:30|24329.54|24249.54|24329.47|24249.47|24329.79|24249.79|24328.49|24248.49|8
1733900320000|2024-12-11 06:58:40|24329.35|24249.35|24330.51|24250.51|24331.78|24251.78|24329.35|24249.35|10
1733900330000|2024-12-11 06:58:50|24330.42|24250.42|24330.54|24250.54|24330.9|24250.9|24330.16|24250.16|10
1733900340000|2024-12-11 06:59:00|24330.46|24250.46|24330.52|24250.52|24330.8|24250.8|24330.44|24250.44|10
1733900350000|2024-12-11 06:59:10|24330.15|24250.15|24328.44|24248.44|24330.87|24250.87|24328.44|24248.44|10
1733900360000|2024-12-11 06:59:20|24328.5|24248.5|24328.19|24248.19|24328.99|24248.99|24328.19|24248.19|10
1733900370000|2024-12-11 06:59:30|24328.6|24248.6|24328.92|24248.92|24328.92|24248.92|24328.19|24248.19|10
1733900380000|2024-12-11 06:59:40|24328.88|24248.88|24329.56|24249.56|24329.56|24249.56|24328.8|24248.8|9
1733900390000|2024-12-11 06:59:50|24329.55|24249.55|24328.39|24248.39|24329.59|24249.59|24328.39|24248.39|9
1733900400000|2024-12-11 07:00:00|24328.56|24248.56|24331.8|24251.8|24331.8|24251.8|24328.56|24248.56|10
1733900410000|2024-12-11 07:00:10|24331.61|24251.61|24331.43|24251.43|24332.1|24252.1|24330.41|24250.41|10
1733900420000|2024-12-11 07:00:20|24331.09|24251.09|24335.19|24255.19|24335.19|24255.19|24331.09|24251.09|10
1733900430000|2024-12-11 07:00:30|24335.9|24255.9|24338.28|24258.28|24338.93|24258.93|24335.76|24255.76|9
1733900440000|2024-12-11 07:00:40|24337.96|24257.96|24339.46|24259.46|24339.52|24259.52|24337.69|24257.69|10
1733900450000|2024-12-11 07:00:50|24339.66|24259.66|24339.5|24259.5|24339.69|24259.69|24339.24|24259.24|9
1733900460000|2024-12-11 07:01:00|24339.66|24259.66|24340.77|24260.77|24341.05|24261.05|24339.66|24259.66|9
1733900470000|2024-12-11 07:01:10|24340.72|24260.72|24340.25|24260.25|24340.74|24260.74|24340.23|24260.23|10
1733900480000|2024-12-11 07:01:20|24340.19|24260.19|24342.7|24262.7|24342.7|24262.7|24340.02|24260.02|10
1733900490000|2024-12-11 07:01:30|24342.75|24262.75|24345.78|24265.78|24345.78|24265.78|24342.42|24262.42|10
1733900500000|2024-12-11 07:01:40|24346.52|24266.52|24349.95|24269.95|24349.95|24269.95|24346.52|24266.52|10
1733900510000|2024-12-11 07:01:50|24350.09|24270.09|24358.81|24278.81|24358.81|24278.81|24350.09|24270.09|10
1733900520000|2024-12-11 07:02:00|24359.52|24279.52|24372.23|24292.23|24373.83|24293.83|24359.3|24279.3|10
1733900530000|2024-12-11 07:02:10|24371.93|24291.93|24372.95|24292.95|24372.95|24292.95|24370.87|24290.87|10
1733900540000|2024-12-11 07:02:20|24373.1|24293.1|24373.44|24293.44|24374.51|24294.51|24373.1|24293.1|10
1733900550000|2024-12-11 07:02:30|24373.74|24293.74|24376.3|24296.3|24376.3|24296.3|24373.68|24293.68|10
1733900560000|2024-12-11 07:02:40|24376.56|24296.56|24377.01|24297.01|24377.01|24297.01|24376.55|24296.55|9
1733900570000|2024-12-11 07:02:50|24376.76|24296.76|24375.77|24295.77|24376.84|24296.84|24375.77|24295.77|10
1733900580000|2024-12-11 07:03:00|24375.41|24295.41|24366.69|24286.69|24376.56|24296.56|24364.62|24284.62|9
1733900590000|2024-12-11 07:03:10|24366.68|24286.68|24366.54|24286.54|24367.7|24287.7|24366.21|24286.21|10
1733900600000|2024-12-11 07:03:20|24366.34|24286.34|24363.63|24283.63|24366.34|24286.34|24362.38|24282.38|10
1733900610000|2024-12-11 07:03:30|24364.06|24284.06|24370.66|24290.66|24370.66|24290.66|24364.06|24284.06|10
1733900620000|2024-12-11 07:03:40|24370.73|24290.73|24373.95|24293.95|24373.95|24293.95|24370.73|24290.73|10
1733900630000|2024-12-11 07:03:50|24375.79|24295.79|24375.3|24295.3|24376.29|24296.29|24375.3|24295.3|9
1733900640000|2024-12-11 07:04:00|24375.45|24295.45|24376.3|24296.3|24376.44|24296.44|24375.2|24295.2|10
1733900650000|2024-12-11 07:04:10|24376.51|24296.51|24375.33|24295.33|24376.51|24296.51|24375.33|24295.33|9
1733900660000|2024-12-11 07:04:20|24375.57|24295.57|24376.73|24296.73|24376.73|24296.73|24375.57|24295.57|9
1733900670000|2024-12-11 07:04:30|24376.28|24296.28|24375.53|24295.53|24376.7|24296.7|24375.37|24295.37|10
1733900680000|2024-12-11 07:04:40|24375.67|24295.67|24375.96|24295.96|24376.64|24296.64|24375.63|24295.63|10
1733900690000|2024-12-11 07:04:50|24376|24296|24376.35|24296.35|24376.54|24296.54|24376|24296|10
1733900700000|2024-12-11 07:05:00|24376.39|24296.39|24375.69|24295.69|24377.08|24297.08|24375.69|24295.69|10
1733900710000|2024-12-11 07:05:10|24375.47|24295.47|24370.17|24290.17|24375.47|24295.47|24370.17|24290.17|10
1733900720000|2024-12-11 07:05:20|24370.16|24290.16|24370.79|24290.79|24370.79|24290.79|24368.62|24288.62|10
1733900730000|2024-12-11 07:05:30|24370.9|24290.9|24375.77|24295.77|24375.77|24295.77|24370.75|24290.75|10
1733900740000|2024-12-11 07:05:40|24374.64|24294.64|24372.77|24292.77|24374.65|24294.65|24372.68|24292.68|10
1733900750000|2024-12-11 07:05:50|24373.11|24293.11|24372.9|24292.9|24373.64|24293.64|24372.9|24292.9|10
1733900760000|2024-12-11 07:06:00|24373.12|24293.12|24372.56|24292.56|24373.57|24293.57|24370.33|24290.33|10
1733900770000|2024-12-11 07:06:10|24372.2|24292.2|24366.59|24286.59|24372.2|24292.2|24366.59|24286.59|10
1733900780000|2024-12-11 07:06:20|24366.32|24286.32|24357.95|24277.95|24366.32|24286.32|24357.95|24277.95|10
1733900790000|2024-12-11 07:06:30|24356.93|24276.93|24353.55|24273.55|24356.93|24276.93|24353.55|24273.55|10
1733900800000|2024-12-11 07:06:40|24353.68|24273.68|24358.14|24278.14|24358.14|24278.14|24353.68|24273.68|10
1733900810000|2024-12-11 07:06:50|24358.18|24278.18|24361.99|24281.99|24362.23|24282.23|24358.18|24278.18|10
1733900820000|2024-12-11 07:07:00|24361.97|24281.97|24361.62|24281.62|24362.99|24282.99|24361.62|24281.62|8
1733900830000|2024-12-11 07:07:10|24361.63|24281.63|24363.54|24283.54|24363.54|24283.54|24361.63|24281.63|10
1733900840000|2024-12-11 07:07:20|24364.78|24284.78|24368.34|24288.34|24368.34|24288.34|24364.78|24284.78|10
1733900850000|2024-12-11 07:07:30|24367.55|24287.55|24364.01|24284.01|24367.55|24287.55|24364.01|24284.01|10
1733900860000|2024-12-11 07:07:40|24363.27|24283.27|24363.08|24283.08|24363.9|24283.9|24363.08|24283.08|10
1733900870000|2024-12-11 07:07:50|24362.8|24282.8|24363.75|24283.75|24363.78|24283.78|24362.49|24282.49|10
1733900880000|2024-12-11 07:08:00|24363.67|24283.67|24366.5|24286.5|24366.5|24286.5|24363.67|24283.67|9
1733900890000|2024-12-11 07:08:10|24366.43|24286.43|24367.05|24287.05|24367.16|24287.16|24366.05|24286.05|10
1733900900000|2024-12-11 07:08:20|24367.1|24287.1|24367.96|24287.96|24368.84|24288.84|24367.1|24287.1|10
1733900910000|2024-12-11 07:08:30|24368.43|24288.43|24367.46|24287.46|24371.05|24291.05|24367.46|24287.46|10
1733900920000|2024-12-11 07:08:40|24366.48|24286.48|24363.46|24283.46|24366.48|24286.48|24363.43|24283.43|10
1733900930000|2024-12-11 07:08:50|24363.59|24283.59|24364.24|24284.24|24364.55|24284.55|24362.91|24282.91|10
1733900940000|2024-12-11 07:09:00|24364.27|24284.27|24361.4|24281.4|24364.73|24284.73|24361.4|24281.4|10
1733900950000|2024-12-11 07:09:10|24361.62|24281.62|24361.14|24281.14|24361.62|24281.62|24360.84|24280.84|10
1733900960000|2024-12-11 07:09:20|24361.06|24281.06|24358.19|24278.19|24361.06|24281.06|24358.19|24278.19|10
1733900970000|2024-12-11 07:09:30|24358.01|24278.01|24359.09|24279.09|24359.09|24279.09|24358.01|24278.01|10
1733900980000|2024-12-11 07:09:40|24358.8|24278.8|24356.42|24276.42|24358.8|24278.8|24356.37|24276.37|10
1733900990000|2024-12-11 07:09:50|24356.43|24276.43|24354.79|24274.79|24356.43|24276.43|24354.79|24274.79|10
1733901000000|2024-12-11 07:10:00|24354.33|24274.33|24346.38|24266.38|24354.33|24274.33|24346.38|24266.38|10
1733901010000|2024-12-11 07:10:10|24345.31|24265.31|24336.21|24256.21|24345.31|24265.31|24336.21|24256.21|10
1733901020000|2024-12-11 07:10:20|24335.11|24255.11|24333.57|24253.57|24335.11|24255.11|24333.28|24253.28|10
1733901030000|2024-12-11 07:10:30|24333.72|24253.72|24331.98|24251.98|24333.94|24253.94|24331.98|24251.98|10
1733901040000|2024-12-11 07:10:40|24332.04|24252.04|24325.48|24245.48|24332.3|24252.3|24325.48|24245.48|10
1733901050000|2024-12-11 07:10:50|24324.51|24244.51|24320.19|24240.19|24324.51|24244.51|24320.19|24240.19|10
1733901060000|2024-12-11 07:11:00|24320.24|24240.24|24308.24|24228.24|24320.47|24240.47|24308.03|24228.03|10
1733901070000|2024-12-11 07:11:10|24308.39|24228.39|24308.45|24228.45|24309.84|24229.84|24308.39|24228.39|10
1733901080000|2024-12-11 07:11:20|24307.95|24227.95|24311.72|24231.72|24311.72|24231.72|24307.92|24227.92|10
1733901090000|2024-12-11 07:11:30|24312.39|24232.39|24317.07|24237.07|24317.07|24237.07|24312.39|24232.39|10
1733901100000|2024-12-11 07:11:40|24317.66|24237.66|24319.1|24239.1|24319.81|24239.81|24317.66|24237.66|10
1733901110000|2024-12-11 07:11:50|24319.24|24239.24|24320.36|24240.36|24320.61|24240.61|24319.24|24239.24|9
1733901120000|2024-12-11 07:12:00|24320.37|24240.37|24318.91|24238.91|24321.87|24241.87|24318.91|24238.91|9
1733901130000|2024-12-11 07:12:10|24318.17|24238.17|24314.27|24234.27|24318.17|24238.17|24314.25|24234.25|10
1733901140000|2024-12-11 07:12:20|24314.02|24234.02|24316.89|24236.89|24316.89|24236.89|24314.02|24234.02|10
1733901150000|2024-12-11 07:12:30|24317.04|24237.04|24316.23|24236.23|24317.04|24237.04|24315.92|24235.92|10
1733901160000|2024-12-11 07:12:40|24316.15|24236.15|24314.51|24234.51|24316.16|24236.16|24314.51|24234.51|10
1733901170000|2024-12-11 07:12:50|24314.54|24234.54|24310.85|24230.85|24314.54|24234.54|24310.85|24230.85|9
1733901180000|2024-12-11 07:13:00|24310.84|24230.84|24305|24225|24310.84|24230.84|24305|24225|10
1733901190000|2024-12-11 07:13:10|24305.21|24225.21|24305.94|24225.94|24305.94|24225.94|24305.01|24225.01|8
1733901200000|2024-12-11 07:13:20|24305.54|24225.54|24304.72|24224.72|24305.94|24225.94|24304.72|24224.72|10
1733901210000|2024-12-11 07:13:30|24303.87|24223.87|24304.93|24224.93|24304.93|24224.93|24303.12|24223.12|10
1733901220000|2024-12-11 07:13:40|24305|24225|24305.92|24225.92|24305.92|24225.92|24304.11|24224.11|10
1733901230000|2024-12-11 07:13:50|24306.3|24226.3|24308.36|24228.36|24308.36|24228.36|24306.3|24226.3|10
1733901240000|2024-12-11 07:14:00|24308.13|24228.13|24312.75|24232.75|24312.75|24232.75|24308.09|24228.09|10
1733901250000|2024-12-11 07:14:10|24313.1|24233.1|24314.4|24234.4|24314.4|24234.4|24313.1|24233.1|10
1733901260000|2024-12-11 07:14:20|24314.75|24234.75|24315.87|24235.87|24316.25|24236.25|24314.75|24234.75|9
1733901270000|2024-12-11 07:14:30|24315.98|24235.98|24319.45|24239.45|24319.45|24239.45|24315.98|24235.98|10
1733901280000|2024-12-11 07:14:40|24319.54|24239.54|24320.54|24240.54|24320.54|24240.54|24319.24|24239.24|10
1733901290000|2024-12-11 07:14:50|24320.59|24240.59|24321|24241|24321|24241|24319.53|24239.53|10
1733901300000|2024-12-11 07:15:00|24321.96|24241.96|24320.46|24240.46|24322.77|24242.77|24320.46|24240.46|10
1733901310000|2024-12-11 07:15:10|24320.51|24240.51|24311.45|24231.45|24320.51|24240.51|24311.45|24231.45|10
1733901320000|2024-12-11 07:15:20|24311.62|24231.62|24311.9|24231.9|24312.03|24232.03|24311.6|24231.6|9
1733901330000|2024-12-11 07:15:30|24312.11|24232.11|24313.69|24233.69|24313.97|24233.97|24312.11|24232.11|10
1733901340000|2024-12-11 07:15:40|24313.51|24233.51|24312.87|24232.87|24313.75|24233.75|24312.64|24232.64|10
1733901350000|2024-12-11 07:15:50|24312.62|24232.62|24315.92|24235.92|24315.92|24235.92|24312.6|24232.6|10
1733901360000|2024-12-11 07:16:00|24315.9|24235.9|24312.76|24232.76|24315.91|24235.91|24312.76|24232.76|10
1733901370000|2024-12-11 07:16:10|24313.01|24233.01|24314.26|24234.26|24314.26|24234.26|24313.01|24233.01|10
1733901380000|2024-12-11 07:16:20|24314.29|24234.29|24312.72|24232.72|24314.29|24234.29|24312.72|24232.72|10
1733901390000|2024-12-11 07:16:30|24312.1|24232.1|24309.15|24229.15|24312.1|24232.1|24309.15|24229.15|10
1733901400000|2024-12-11 07:16:40|24308.69|24228.69|24306.22|24226.22|24308.69|24228.69|24306.22|24226.22|9
1733901410000|2024-12-11 07:16:50|24305.72|24225.72|24304.22|24224.22|24305.72|24225.72|24304.22|24224.22|10
1733901420000|2024-12-11 07:17:00|24304.46|24224.46|24300.33|24220.33|24304.65|24224.65|24300.33|24220.33|10
1733901430000|2024-12-11 07:17:10|24299.97|24219.97|24293.39|24213.39|24299.97|24219.97|24293.39|24213.39|10
1733901440000|2024-12-11 07:17:20|24293.96|24213.96|24293.33|24213.33|24293.96|24213.96|24291.79|24211.79|10
1733901450000|2024-12-11 07:17:30|24294.46|24214.46|24296.62|24216.62|24296.62|24216.62|24294.46|24214.46|10
1733901460000|2024-12-11 07:17:40|24296.26|24216.26|24299.14|24219.14|24299.14|24219.14|24295.79|24215.79|10
1733901470000|2024-12-11 07:17:50|24299.25|24219.25|24298.24|24218.24|24299.49|24219.49|24298.24|24218.24|10
1733901480000|2024-12-11 07:18:00|24297.36|24217.36|24301.18|24221.18|24301.18|24221.18|24297.14|24217.14|10
1733901490000|2024-12-11 07:18:10|24301.52|24221.52|24300.46|24220.46|24301.91|24221.91|24300.15|24220.15|10
1733901500000|2024-12-11 07:18:20|24300.77|24220.77|24300.16|24220.16|24301.6|24221.6|24300.16|24220.16|10
1733901510000|2024-12-11 07:18:30|24300.22|24220.22|24296.11|24216.11|24300.22|24220.22|24296.11|24216.11|10
1733901520000|2024-12-11 07:18:40|24296.01|24216.01|24296.12|24216.12|24296.23|24216.23|24295.59|24215.59|10
1733901530000|2024-12-11 07:18:50|24296.16|24216.16|24294.94|24214.94|24296.51|24216.51|24294.94|24214.94|10
1733901540000|2024-12-11 07:19:00|24294.36|24214.36|24292.92|24212.92|24294.36|24214.36|24292.92|24212.92|10
1733901550000|2024-12-11 07:19:10|24292.88|24212.88|24291.22|24211.22|24292.88|24212.88|24291.22|24211.22|9
1733901560000|2024-12-11 07:19:20|24290.99|24210.99|24291.62|24211.62|24291.62|24211.62|24290.84|24210.84|10
1733901570000|2024-12-11 07:19:30|24292.58|24212.58|24292.9|24212.9|24293.33|24213.33|24292.58|24212.58|10
1733901580000|2024-12-11 07:19:40|24292.82|24212.82|24291.93|24211.93|24292.82|24212.82|24291.8|24211.8|10
1733901590000|2024-12-11 07:19:50|24291.76|24211.76|24287.12|24207.12|24291.76|24211.76|24287.12|24207.12|10
1733901600000|2024-12-11 07:20:00|24285.53|24205.53|24285.55|24205.55|24285.63|24205.63|24284.53|24204.53|10
1733901610000|2024-12-11 07:20:10|24285.9|24205.9|24289.23|24209.23|24289.32|24209.32|24285.9|24205.9|10
1733901620000|2024-12-11 07:20:20|24289.86|24209.86|24291.61|24211.61|24291.7|24211.7|24289.58|24209.58|10
1733901630000|2024-12-11 07:20:30|24292.09|24212.09|24292.03|24212.03|24292.27|24212.27|24291.7|24211.7|10
1733901640000|2024-12-11 07:20:40|24291.86|24211.86|24288.65|24208.65|24291.9|24211.9|24288.65|24208.65|9
1733901650000|2024-12-11 07:20:50|24288.75|24208.75|24294|24214|24294|24214|24288.75|24208.75|10
1733901660000|2024-12-11 07:21:00|24294.21|24214.21|24291.24|24211.24|24294.21|24214.21|24291.24|24211.24|10
1733901670000|2024-12-11 07:21:10|24291.36|24211.36|24292.61|24212.61|24292.61|24212.61|24290.82|24210.82|10
1733901680000|2024-12-11 07:21:20|24292.07|24212.07|24293.34|24213.34|24293.34|24213.34|24292.07|24212.07|10
1733901690000|2024-12-11 07:21:30|24293.47|24213.47|24295.48|24215.48|24295.48|24215.48|24293.47|24213.47|9
1733901700000|2024-12-11 07:21:40|24295.65|24215.65|24294.28|24214.28|24295.71|24215.71|24294.28|24214.28|9
1733901710000|2024-12-11 07:21:50|24294.26|24214.26|24295.39|24215.39|24295.39|24215.39|24294.26|24214.26|10
1733901720000|2024-12-11 07:22:00|24295.49|24215.49|24300.11|24220.11|24300.11|24220.11|24295.16|24215.16|10
1733901730000|2024-12-11 07:22:10|24301.48|24221.48|24305.06|24225.06|24305.06|24225.06|24301.48|24221.48|10
1733901740000|2024-12-11 07:22:20|24304.66|24224.66|24304.96|24224.96|24305.59|24225.59|24304.66|24224.66|9
1733901750000|2024-12-11 07:22:30|24305|24225|24307.42|24227.42|24307.42|24227.42|24305|24225|10
1733901760000|2024-12-11 07:22:40|24306.3|24226.3|24306.15|24226.15|24307.13|24227.13|24306.15|24226.15|8
1733901770000|2024-12-11 07:22:50|24306.47|24226.47|24305.31|24225.31|24306.47|24226.47|24304.92|24224.92|10
1733901780000|2024-12-11 07:23:00|24305.04|24225.04|24304.51|24224.51|24305.67|24225.67|24304.45|24224.45|10
1733901790000|2024-12-11 07:23:10|24304.49|24224.49|24306.59|24226.59|24307.01|24227.01|24304.49|24224.49|10
1733901800000|2024-12-11 07:23:20|24306.63|24226.63|24300.64|24220.64|24306.65|24226.65|24300.64|24220.64|10
1733901810000|2024-12-11 07:23:30|24300.35|24220.35|24297.82|24217.82|24300.35|24220.35|24297.47|24217.47|9
1733901820000|2024-12-11 07:23:40|24298.04|24218.04|24301.9|24221.9|24302.11|24222.11|24298.04|24218.04|10
1733901830000|2024-12-11 07:23:50|24300.64|24220.64|24302.4|24222.4|24302.51|24222.51|24300.05|24220.05|10
1733901840000|2024-12-11 07:24:00|24302.37|24222.37|24301.13|24221.13|24302.47|24222.47|24300.43|24220.43|10
1733901850000|2024-12-11 07:24:10|24300.66|24220.66|24300.94|24220.94|24300.94|24220.94|24300.32|24220.32|9
1733901860000|2024-12-11 07:24:20|24300.89|24220.89|24295.6|24215.6|24300.89|24220.89|24295.52|24215.52|10
1733901870000|2024-12-11 07:24:30|24295.9|24215.9|24296.09|24216.09|24296.4|24216.4|24295.68|24215.68|10
1733901880000|2024-12-11 07:24:40|24296.66|24216.66|24299.79|24219.79|24299.79|24219.79|24296.66|24216.66|10
1733901890000|2024-12-11 07:24:50|24299.8|24219.8|24300.39|24220.39|24301.35|24221.35|24299.6|24219.6|9
1733901900000|2024-12-11 07:25:00|24300.6|24220.6|24302.77|24222.77|24302.77|24222.77|24300.6|24220.6|10
1733901910000|2024-12-11 07:25:10|24302.51|24222.51|24301.83|24221.83|24302.58|24222.58|24301.83|24221.83|9
1733901920000|2024-12-11 07:25:20|24302|24222|24301.28|24221.28|24302.04|24222.04|24299.67|24219.67|10
1733901930000|2024-12-11 07:25:30|24301.41|24221.41|24301.67|24221.67|24301.72|24221.72|24301.16|24221.16|10
1733901940000|2024-12-11 07:25:40|24302.03|24222.03|24301.48|24221.48|24302.56|24222.56|24301.4|24221.4|10
1733901950000|2024-12-11 07:25:50|24301.47|24221.47|24301.35|24221.35|24301.63|24221.63|24300.94|24220.94|10
1733901960000|2024-12-11 07:26:00|24301.33|24221.33|24300.62|24220.62|24301.68|24221.68|24300.62|24220.62|10
1733901970000|2024-12-11 07:26:10|24300.49|24220.49|24301.29|24221.29|24301.47|24221.47|24300.49|24220.49|10
1733901980000|2024-12-11 07:26:20|24302.11|24222.11|24301.51|24221.51|24302.11|24222.11|24301.16|24221.16|10
1733901990000|2024-12-11 07:26:30|24301.7|24221.7|24303.67|24223.67|24303.67|24223.67|24301.7|24221.7|9
1733902000000|2024-12-11 07:26:40|24303.83|24223.83|24303.74|24223.74|24304.15|24224.15|24303.72|24223.72|10
1733902010000|2024-12-11 07:26:50|24303.79|24223.79|24303.68|24223.68|24303.79|24223.79|24302.34|24222.34|8
1733902020000|2024-12-11 07:27:00|24304.27|24224.27|24303.12|24223.12|24304.75|24224.75|24303.12|24223.12|10
1733902030000|2024-12-11 07:27:10|24303.13|24223.13|24303.46|24223.46|24304.18|24224.18|24303.13|24223.13|10
1733902040000|2024-12-11 07:27:20|24303.39|24223.39|24303.54|24223.54|24303.9|24223.9|24303.39|24223.39|9
1733902050000|2024-12-11 07:27:30|24303.37|24223.37|24300.38|24220.38|24303.37|24223.37|24300.23|24220.23|9
1733902060000|2024-12-11 07:27:40|24300.15|24220.15|24299.58|24219.58|24300.15|24220.15|24299.58|24219.58|8
1733902070000|2024-12-11 07:27:50|24299.59|24219.59|24299.31|24219.31|24299.59|24219.59|24299.31|24219.31|9
1733902080000|2024-12-11 07:28:00|24299.87|24219.87|24301.18|24221.18|24301.18|24221.18|24299.75|24219.75|10
1733902090000|2024-12-11 07:28:10|24301.17|24221.17|24299.75|24219.75|24301.18|24221.18|24299.73|24219.73|9
1733902100000|2024-12-11 07:28:20|24299.37|24219.37|24303.81|24223.81|24303.81|24223.81|24299.14|24219.14|10
1733902110000|2024-12-11 07:28:30|24304.13|24224.13|24305.93|24225.93|24306.68|24226.68|24304.13|24224.13|10
1733902120000|2024-12-11 07:28:40|24306.66|24226.66|24310.24|24230.24|24310.24|24230.24|24306.66|24226.66|10
1733902130000|2024-12-11 07:28:50|24311.37|24231.37|24314.08|24234.08|24314.08|24234.08|24311.37|24231.37|10
1733902140000|2024-12-11 07:29:00|24314.11|24234.11|24313.43|24233.43|24314.14|24234.14|24313.24|24233.24|10
1733902150000|2024-12-11 07:29:10|24313.45|24233.45|24315.12|24235.12|24315.12|24235.12|24313.45|24233.45|9
1733902160000|2024-12-11 07:29:20|24315.2|24235.2|24314.27|24234.27|24316.63|24236.63|24314.17|24234.17|10
1733902170000|2024-12-11 07:29:30|24314.39|24234.39|24315.95|24235.95|24315.95|24235.95|24314.39|24234.39|10
1733902180000|2024-12-11 07:29:40|24316|24236|24316.54|24236.54|24316.54|24236.54|24315.9|24235.9|9
1733902190000|2024-12-11 07:29:50|24316.61|24236.61|24316.28|24236.28|24316.94|24236.94|24316.28|24236.28|10
1733902200000|2024-12-11 07:30:00|24316.32|24236.32|24319.24|24239.24|24319.24|24239.24|24316.32|24236.32|10
1733902210000|2024-12-11 07:30:10|24319.18|24239.18|24324.29|24244.29|24324.29|24244.29|24319.17|24239.17|10
1733902220000|2024-12-11 07:30:20|24324.61|24244.61|24329.87|24249.87|24329.87|24249.87|24324.61|24244.61|10
1733902230000|2024-12-11 07:30:30|24330.09|24250.09|24326.74|24246.74|24330.09|24250.09|24326.68|24246.68|10
1733902240000|2024-12-11 07:30:40|24326.7|24246.7|24327.43|24247.43|24327.71|24247.71|24326.7|24246.7|9
1733902250000|2024-12-11 07:30:50|24327.13|24247.13|24325.66|24245.66|24327.13|24247.13|24325.14|24245.14|10
1733902260000|2024-12-11 07:31:00|24325.56|24245.56|24334.34|24254.34|24334.34|24254.34|24325.44|24245.44|10
1733902270000|2024-12-11 07:31:10|24334.52|24254.52|24336.78|24256.78|24336.78|24256.78|24334.52|24254.52|9
1733902280000|2024-12-11 07:31:20|24336.86|24256.86|24337.35|24257.35|24337.7|24257.7|24336.86|24256.86|10
1733902290000|2024-12-11 07:31:30|24337.45|24257.45|24339.81|24259.81|24339.93|24259.93|24337.23|24257.23|10
1733902300000|2024-12-11 07:31:40|24338.55|24258.55|24333.34|24253.34|24338.55|24258.55|24333.34|24253.34|10
1733902310000|2024-12-11 07:31:50|24333.23|24253.23|24336.24|24256.24|24336.24|24256.24|24333.23|24253.23|10
1733902320000|2024-12-11 07:32:00|24336.93|24256.93|24336.65|24256.65|24337.04|24257.04|24336.46|24256.46|10
1733902330000|2024-12-11 07:32:10|24336.98|24256.98|24338.15|24258.15|24338.17|24258.17|24336.98|24256.98|10
1733902340000|2024-12-11 07:32:20|24337.7|24257.7|24335.55|24255.55|24337.73|24257.73|24335.55|24255.55|10
1733902350000|2024-12-11 07:32:30|24336.23|24256.23|24336.34|24256.34|24336.34|24256.34|24335.96|24255.96|10
1733902360000|2024-12-11 07:32:40|24336.33|24256.33|24336.72|24256.72|24336.97|24256.97|24336.33|24256.33|9
1733902370000|2024-12-11 07:32:50|24336.74|24256.74|24332.69|24252.69|24336.74|24256.74|24332.69|24252.69|10
1733902380000|2024-12-11 07:33:00|24332.47|24252.47|24335.83|24255.83|24335.83|24255.83|24330.68|24250.68|10
1733902390000|2024-12-11 07:33:10|24336.45|24256.45|24340.33|24260.33|24340.42|24260.42|24336.45|24256.45|10
1733902400000|2024-12-11 07:33:20|24339.71|24259.71|24337.13|24257.13|24340.92|24260.92|24336.72|24256.72|10
1733902410000|2024-12-11 07:33:30|24336.61|24256.61|24334.53|24254.53|24336.61|24256.61|24334.53|24254.53|10
1733902420000|2024-12-11 07:33:40|24334.36|24254.36|24333.96|24253.96|24335.51|24255.51|24332.2|24252.2|10
1733902430000|2024-12-11 07:33:50|24332.51|24252.51|24329.54|24249.54|24332.51|24252.51|24329.44|24249.44|10
1733902440000|2024-12-11 07:34:00|24329.6|24249.6|24331.16|24251.16|24331.16|24251.16|24329.6|24249.6|10
1733902450000|2024-12-11 07:34:10|24331.2|24251.2|24334.04|24254.04|24334.04|24254.04|24331.2|24251.2|10
1733902460000|2024-12-11 07:34:20|24333.89|24253.89|24336.71|24256.71|24336.71|24256.71|24333.84|24253.84|10
1733902470000|2024-12-11 07:34:30|24336.9|24256.9|24335.7|24255.7|24336.9|24256.9|24335.1|24255.1|10
1733902480000|2024-12-11 07:34:40|24335.76|24255.76|24334.85|24254.85|24335.76|24255.76|24334.43|24254.43|9
1733902490000|2024-12-11 07:34:50|24335.65|24255.65|24333.92|24253.92|24335.65|24255.65|24333.92|24253.92|9
1733902500000|2024-12-11 07:35:00|24333.8|24253.8|24336.47|24256.47|24336.47|24256.47|24333.54|24253.54|10
1733902510000|2024-12-11 07:35:10|24336.6|24256.6|24337.86|24257.86|24337.86|24257.86|24336.6|24256.6|9
1733902520000|2024-12-11 07:35:20|24337.79|24257.79|24338.52|24258.52|24338.52|24258.52|24336.11|24256.11|10
1733902530000|2024-12-11 07:35:30|24338.55|24258.55|24337.06|24257.06|24338.94|24258.94|24337.06|24257.06|9
1733902540000|2024-12-11 07:35:40|24336.83|24256.83|24335.88|24255.88|24336.83|24256.83|24335.88|24255.88|10
1733902550000|2024-12-11 07:35:50|24335.35|24255.35|24333.63|24253.63|24335.35|24255.35|24333.47|24253.47|10
1733902560000|2024-12-11 07:36:00|24333.9|24253.9|24333.86|24253.86|24334.19|24254.19|24333.34|24253.34|10
1733902570000|2024-12-11 07:36:10|24331.19|24251.19|24324.8|24244.8|24331.19|24251.19|24324.8|24244.8|10
1733902580000|2024-12-11 07:36:20|24322.68|24242.68|24320.39|24240.39|24322.68|24242.68|24320.03|24240.03|10
1733902590000|2024-12-11 07:36:30|24320.41|24240.41|24317.27|24237.27|24320.53|24240.53|24316.74|24236.74|10
1733902600000|2024-12-11 07:36:40|24316.44|24236.44|24313.31|24233.31|24316.44|24236.44|24313.31|24233.31|10
1733902610000|2024-12-11 07:36:50|24312.37|24232.37|24298.58|24218.58|24312.37|24232.37|24298.58|24218.58|10
1733902620000|2024-12-11 07:37:00|24296.69|24216.69|24280.83|24200.83|24296.69|24216.69|24280.83|24200.83|10
1733902630000|2024-12-11 07:37:10|24280.23|24200.23|24281.46|24201.46|24281.78|24201.78|24280.23|24200.23|10
1733902640000|2024-12-11 07:37:20|24282.15|24202.15|24290.25|24210.25|24290.25|24210.25|24282.15|24202.15|10
1733902650000|2024-12-11 07:37:30|24290.85|24210.85|24291.55|24211.55|24291.57|24211.57|24289.19|24209.19|10
1733902660000|2024-12-11 07:37:40|24291.47|24211.47|24288.52|24208.52|24291.62|24211.62|24288.52|24208.52|10
1733902670000|2024-12-11 07:37:50|24288.71|24208.71|24284.94|24204.94|24289.16|24209.16|24284.94|24204.94|9
1733902680000|2024-12-11 07:38:00|24284.16|24204.16|24285.67|24205.67|24285.67|24205.67|24283.27|24203.27|10
1733902690000|2024-12-11 07:38:10|24286.96|24206.96|24293.86|24213.86|24293.86|24213.86|24286.96|24206.96|10
1733902700000|2024-12-11 07:38:20|24294.15|24214.15|24293.76|24213.76|24294.89|24214.89|24293.76|24213.76|9
1733902710000|2024-12-11 07:38:30|24293.32|24213.32|24291.15|24211.15|24293.83|24213.83|24291.15|24211.15|9
1733902720000|2024-12-11 07:38:40|24291.19|24211.19|24289.61|24209.61|24292.96|24212.96|24289.59|24209.59|10
1733902730000|2024-12-11 07:38:50|24289.71|24209.71|24289.34|24209.34|24289.88|24209.88|24289.06|24209.06|10
1733902740000|2024-12-11 07:39:00|24289.69|24209.69|24287.54|24207.54|24289.71|24209.71|24287.54|24207.54|10
1733902750000|2024-12-11 07:39:10|24287.38|24207.38|24286.28|24206.28|24287.69|24207.69|24285.85|24205.85|9
1733902760000|2024-12-11 07:39:20|24288.21|24208.21|24291.23|24211.23|24291.23|24211.23|24288.21|24208.21|10
1733902770000|2024-12-11 07:39:30|24291.21|24211.21|24298.27|24218.27|24298.27|24218.27|24290.99|24210.99|9
1733902780000|2024-12-11 07:39:40|24298.3|24218.3|24297.33|24217.33|24298.52|24218.52|24297.22|24217.22|9
1733902790000|2024-12-11 07:39:50|24296.48|24216.48|24295.85|24215.85|24296.53|24216.53|24295.66|24215.66|9
1733902800000|2024-12-11 07:40:00|24296.08|24216.08|24295.47|24215.47|24296.36|24216.36|24295.47|24215.47|9
1733902810000|2024-12-11 07:40:10|24295.02|24215.02|24293.99|24213.99|24295.02|24215.02|24293.81|24213.81|9
1733902820000|2024-12-11 07:40:20|24293.97|24213.97|24290.45|24210.45|24293.97|24213.97|24290.44|24210.44|10
1733902830000|2024-12-11 07:40:30|24290.34|24210.34|24291.08|24211.08|24291.1|24211.1|24290.06|24210.06|10
1733902840000|2024-12-11 07:40:40|24291.15|24211.15|24289.89|24209.89|24291.28|24211.28|24289.89|24209.89|10
1733902850000|2024-12-11 07:40:50|24289.9|24209.9|24286.18|24206.18|24289.9|24209.9|24286.18|24206.18|10
1733902860000|2024-12-11 07:41:00|24285.11|24205.11|24279.82|24199.82|24285.11|24205.11|24279.82|24199.82|9
1733902870000|2024-12-11 07:41:10|24279.33|24199.33|24276.78|24196.78|24279.33|24199.33|24276.78|24196.78|10
1733902880000|2024-12-11 07:41:20|24276.39|24196.39|24280.72|24200.72|24280.72|24200.72|24276.39|24196.39|10
1733902890000|2024-12-11 07:41:30|24280.83|24200.83|24283.1|24203.1|24283.22|24203.22|24280.83|24200.83|9
1733902900000|2024-12-11 07:41:40|24283.35|24203.35|24281.61|24201.61|24283.35|24203.35|24281.61|24201.61|10
1733902910000|2024-12-11 07:41:50|24280.94|24200.94|24276.27|24196.27|24280.94|24200.94|24276.27|24196.27|10
1733902920000|2024-12-11 07:42:00|24276.15|24196.15|24275.51|24195.51|24276.77|24196.77|24274.22|24194.22|9
1733902930000|2024-12-11 07:42:10|24275.53|24195.53|24276.91|24196.91|24278.45|24198.45|24275.06|24195.06|10
1733902940000|2024-12-11 07:42:20|24275.62|24195.62|24269.62|24189.62|24275.62|24195.62|24269.62|24189.62|10
1733902950000|2024-12-11 07:42:30|24270.73|24190.73|24271.57|24191.57|24271.57|24191.57|24269.4|24189.4|10
1733902960000|2024-12-11 07:42:40|24271.41|24191.41|24271.58|24191.58|24272.1|24192.1|24271.18|24191.18|10
1733902970000|2024-12-11 07:42:50|24271.6|24191.6|24272.36|24192.36|24272.36|24192.36|24271.18|24191.18|10
1733902980000|2024-12-11 07:43:00|24272.47|24192.47|24271.3|24191.3|24272.67|24192.67|24271.22|24191.22|9
1733902990000|2024-12-11 07:43:10|24271.2|24191.2|24264.4|24184.4|24271.2|24191.2|24264.16|24184.16|10
1733903000000|2024-12-11 07:43:20|24264.06|24184.06|24259.5|24179.5|24264.06|24184.06|24259.5|24179.5|10
1733903010000|2024-12-11 07:43:30|24259.33|24179.33|24260.71|24180.71|24261.84|24181.84|24259.33|24179.33|10
1733903020000|2024-12-11 07:43:40|24260.55|24180.55|24262.01|24182.01|24263.09|24183.09|24260.37|24180.37|10
1733903030000|2024-12-11 07:43:50|24262.91|24182.91|24268.44|24188.44|24268.44|24188.44|24262.91|24182.91|10
1733903040000|2024-12-11 07:44:00|24268.9|24188.9|24271.38|24191.38|24271.95|24191.95|24268.9|24188.9|10
1733903050000|2024-12-11 07:44:10|24272.45|24192.45|24278.44|24198.44|24278.63|24198.63|24272.45|24192.45|10
1733903060000|2024-12-11 07:44:20|24278.38|24198.38|24277.41|24197.41|24278.74|24198.74|24277.41|24197.41|10
1733903070000|2024-12-11 07:44:30|24277.51|24197.51|24277.72|24197.72|24278.14|24198.14|24277.09|24197.09|10
1733903080000|2024-12-11 07:44:40|24277.65|24197.65|24279.34|24199.34|24279.34|24199.34|24277.48|24197.48|10
1733903090000|2024-12-11 07:44:50|24279.38|24199.38|24279.05|24199.05|24279.64|24199.64|24278.98|24198.98|10
1733903100000|2024-12-11 07:45:00|24279.17|24199.17|24279.51|24199.51|24279.51|24199.51|24278.25|24198.25|10
1733903110000|2024-12-11 07:45:10|24280.22|24200.22|24279.01|24199.01|24280.98|24200.98|24279.01|24199.01|10
1733903120000|2024-12-11 07:45:20|24279.03|24199.03|24272.85|24192.85|24279.03|24199.03|24272.85|24192.85|10
1733903130000|2024-12-11 07:45:30|24272.57|24192.57|24274.13|24194.13|24274.13|24194.13|24271.88|24191.88|10
1733903140000|2024-12-11 07:45:40|24273.78|24193.78|24272.26|24192.26|24273.81|24193.81|24272.24|24192.24|10
1733903150000|2024-12-11 07:45:50|24272.8|24192.8|24267.79|24187.79|24272.8|24192.8|24267.79|24187.79|10
1733903160000|2024-12-11 07:46:00|24267.63|24187.63|24261.71|24181.71|24268|24188|24261.71|24181.71|9
1733903170000|2024-12-11 07:46:10|24262.01|24182.01|24260.75|24180.75|24262.04|24182.04|24260.75|24180.75|9
1733903180000|2024-12-11 07:46:20|24260.34|24180.34|24260.98|24180.98|24261.46|24181.46|24260.34|24180.34|9
1733903190000|2024-12-11 07:46:30|24260.64|24180.64|24258.84|24178.84|24260.64|24180.64|24258.8|24178.8|9
1733903200000|2024-12-11 07:46:40|24258.8|24178.8|24256.67|24176.67|24259.17|24179.17|24256.67|24176.67|10
1733903210000|2024-12-11 07:46:50|24256.9|24176.9|24256.69|24176.69|24256.9|24176.9|24256.45|24176.45|9
1733903220000|2024-12-11 07:47:00|24256.78|24176.78|24255.39|24175.39|24257.24|24177.24|24255.37|24175.37|10
1733903230000|2024-12-11 07:47:10|24256.63|24176.63|24256.81|24176.81|24258.22|24178.22|24256.48|24176.48|9
1733903240000|2024-12-11 07:47:20|24256.54|24176.54|24257.2|24177.2|24257.2|24177.2|24255.89|24175.89|10
1733903250000|2024-12-11 07:47:30|24258.08|24178.08|24257.95|24177.95|24258.73|24178.73|24257.8|24177.8|10
1733903260000|2024-12-11 07:47:40|24257.63|24177.63|24256.83|24176.83|24257.82|24177.82|24256.68|24176.68|10
1733903270000|2024-12-11 07:47:50|24256.71|24176.71|24256.62|24176.62|24256.71|24176.71|24255.19|24175.19|9
1733903280000|2024-12-11 07:48:00|24253.92|24173.92|24251.41|24171.41|24253.92|24173.92|24251.41|24171.41|10
1733903290000|2024-12-11 07:48:10|24250.52|24170.52|24243.45|24163.45|24250.52|24170.52|24243.31|24163.31|10
1733903300000|2024-12-11 07:48:20|24243.38|24163.38|24237.37|24157.37|24243.38|24163.38|24237.37|24157.37|10
1733903310000|2024-12-11 07:48:30|24237.26|24157.26|24237.71|24157.71|24237.96|24157.96|24237.26|24157.26|10
1733903320000|2024-12-11 07:48:40|24238|24158|24242.58|24162.58|24242.58|24162.58|24238|24158|10
1733903330000|2024-12-11 07:48:50|24242.62|24162.62|24240.3|24160.3|24242.62|24162.62|24240.22|24160.22|10
1733903340000|2024-12-11 07:49:00|24241.28|24161.28|24240.01|24160.01|24241.28|24161.28|24239.58|24159.58|10
1733903350000|2024-12-11 07:49:10|24239.74|24159.74|24241.59|24161.59|24241.87|24161.87|24239.74|24159.74|10
1733903360000|2024-12-11 07:49:20|24241.38|24161.38|24237.24|24157.24|24241.38|24161.38|24237.24|24157.24|10
1733903370000|2024-12-11 07:49:30|24237.17|24157.17|24235.54|24155.54|24237.17|24157.17|24234.62|24154.62|9
1733903380000|2024-12-11 07:49:40|24235.05|24155.05|24227.75|24147.75|24235.05|24155.05|24227.75|24147.75|10
1733903390000|2024-12-11 07:49:50|24224.7|24144.7|24218.29|24138.29|24224.7|24144.7|24218.29|24138.29|10
1733903400000|2024-12-11 07:50:00|24218|24138|24213.54|24133.54|24221.86|24141.86|24213.54|24133.54|10
1733903410000|2024-12-11 07:50:10|24212.84|24132.84|24207.6|24127.6|24212.84|24132.84|24205.53|24125.53|10
1733903420000|2024-12-11 07:50:20|24208.18|24128.18|24209.14|24129.14|24209.59|24129.59|24207.82|24127.82|10
1733903430000|2024-12-11 07:50:30|24209.21|24129.21|24209.38|24129.38|24209.38|24129.38|24206.88|24126.88|10
1733903440000|2024-12-11 07:50:40|24207.81|24127.81|24202.85|24122.85|24208.01|24128.01|24202.73|24122.73|10
1733903450000|2024-12-11 07:50:50|24202.52|24122.52|24199.62|24119.62|24202.52|24122.52|24199.6|24119.6|10
1733903460000|2024-12-11 07:51:00|24199.56|24119.56|24197.85|24117.85|24200.63|24120.63|24197.85|24117.85|10
1733903470000|2024-12-11 07:51:10|24197.15|24117.15|24199.58|24119.58|24199.6|24119.6|24197.15|24117.15|10
1733903480000|2024-12-11 07:51:20|24200.3|24120.3|24198.51|24118.51|24200.3|24120.3|24197.55|24117.55|10
1733903490000|2024-12-11 07:51:30|24198.26|24118.26|24195.28|24115.28|24198.26|24118.26|24195.28|24115.28|10
1733903500000|2024-12-11 07:51:40|24195.06|24115.06|24193.14|24113.14|24195.06|24115.06|24193.14|24113.14|10
1733903510000|2024-12-11 07:51:50|24193.35|24113.35|24191.83|24111.83|24193.35|24113.35|24191.83|24111.83|10
1733903520000|2024-12-11 07:52:00|24191.75|24111.75|24189.76|24109.76|24191.75|24111.75|24189.76|24109.76|9
1733903530000|2024-12-11 07:52:10|24189.63|24109.63|24192.45|24112.45|24192.7|24112.7|24189.39|24109.39|10
1733903540000|2024-12-11 07:52:20|24192.22|24112.22|24195.31|24115.31|24195.31|24115.31|24192.22|24112.22|10
1733903550000|2024-12-11 07:52:30|24195.74|24115.74|24195.48|24115.48|24195.85|24115.85|24195.34|24115.34|10
1733903560000|2024-12-11 07:52:40|24194.76|24114.76|24194.23|24114.23|24195.23|24115.23|24193.99|24113.99|10
1733903570000|2024-12-11 07:52:50|24194.13|24114.13|24195.11|24115.11|24195.11|24115.11|24193.59|24113.59|10
1733903580000|2024-12-11 07:53:00|24195.56|24115.56|24193.34|24113.34|24196.03|24116.03|24193.34|24113.34|10
1733903590000|2024-12-11 07:53:10|24192.52|24112.52|24187.93|24107.93|24192.52|24112.52|24187.39|24107.39|10
1733903600000|2024-12-11 07:53:20|24187.66|24107.66|24183.63|24103.63|24187.66|24107.66|24183.63|24103.63|9
1733903610000|2024-12-11 07:53:30|24183.44|24103.44|24183.87|24103.87|24185.08|24105.08|24183.44|24103.44|10
1733903620000|2024-12-11 07:53:40|24183.91|24103.91|24183.28|24103.28|24183.91|24103.91|24182.37|24102.37|10
1733903630000|2024-12-11 07:53:50|24183.34|24103.34|24183.91|24103.91|24183.91|24103.91|24182.68|24102.68|10
1733903640000|2024-12-11 07:54:00|24183.63|24103.63|24190.63|24110.63|24190.63|24110.63|24183.57|24103.57|10
1733903650000|2024-12-11 07:54:10|24191.79|24111.79|24191.36|24111.36|24193.14|24113.14|24191.36|24111.36|10
1733903660000|2024-12-11 07:54:20|24191.64|24111.64|24193.69|24113.69|24194.02|24114.02|24191.58|24111.58|10
1733903670000|2024-12-11 07:54:30|24193.85|24113.85|24197.07|24117.07|24198.32|24118.32|24193.85|24113.85|10
1733903680000|2024-12-11 07:54:40|24197.15|24117.15|24200.83|24120.83|24200.83|24120.83|24197.15|24117.15|10
1733903690000|2024-12-11 07:54:50|24201.44|24121.44|24210.3|24130.3|24210.3|24130.3|24201.44|24121.44|10
1733903700000|2024-12-11 07:55:00|24209.94|24129.94|24213.04|24133.04|24213.91|24133.91|24209.94|24129.94|10
1733903710000|2024-12-11 07:55:10|24212.82|24132.82|24209.77|24129.77|24212.82|24132.82|24209.77|24129.77|10
1733903720000|2024-12-11 07:55:20|24209.3|24129.3|24203.09|24123.09|24209.65|24129.65|24203.09|24123.09|9
1733903730000|2024-12-11 07:55:30|24203.11|24123.11|24205.6|24125.6|24205.6|24125.6|24203.05|24123.05|10
1733903740000|2024-12-11 07:55:40|24205.66|24125.66|24205.88|24125.88|24206.81|24126.81|24205.13|24125.13|10
1733903750000|2024-12-11 07:55:50|24205.77|24125.77|24204.69|24124.69|24205.88|24125.88|24204.69|24124.69|10
1733903760000|2024-12-11 07:56:00|24203.9|24123.9|24200.41|24120.41|24203.9|24123.9|24199.39|24119.39|10
1733903770000|2024-12-11 07:56:10|24200.26|24120.26|24202.28|24122.28|24202.28|24122.28|24200.26|24120.26|10
1733903780000|2024-12-11 07:56:20|24203.84|24123.84|24211.42|24131.42|24211.42|24131.42|24203.84|24123.84|10
1733903790000|2024-12-11 07:56:30|24211.33|24131.33|24210.33|24130.33|24211.33|24131.33|24210.26|24130.26|9
1733903800000|2024-12-11 07:56:40|24210.28|24130.28|24210.74|24130.74|24210.99|24130.99|24210.28|24130.28|9
1733903810000|2024-12-11 07:56:50|24210.86|24130.86|24210.59|24130.59|24211.2|24131.2|24210.53|24130.53|8
1733903820000|2024-12-11 07:57:00|24210.42|24130.42|24202.58|24122.58|24210.42|24130.42|24202.58|24122.58|10
1733903830000|2024-12-11 07:57:10|24202.29|24122.29|24202.46|24122.46|24203.28|24123.28|24202.12|24122.12|8
1733903840000|2024-12-11 07:57:20|24202.37|24122.37|24195.24|24115.24|24202.62|24122.62|24195.24|24115.24|10
1733903850000|2024-12-11 07:57:30|24194.4|24114.4|24196.41|24116.41|24196.44|24116.44|24194.4|24114.4|10
1733903860000|2024-12-11 07:57:40|24197.37|24117.37|24197.63|24117.63|24197.76|24117.76|24196.85|24116.85|10
1733903870000|2024-12-11 07:57:50|24197.58|24117.58|24196.75|24116.75|24198.59|24118.59|24196.74|24116.74|9
1733903880000|2024-12-11 07:58:00|24196.68|24116.68|24194.91|24114.91|24196.68|24116.68|24194.91|24114.91|10
1733903890000|2024-12-11 07:58:10|24194.99|24114.99|24197.01|24117.01|24197.04|24117.04|24194.99|24114.99|10
1733903900000|2024-12-11 07:58:20|24197.64|24117.64|24197.24|24117.24|24198.56|24118.56|24197.23|24117.23|10
1733903910000|2024-12-11 07:58:30|24197.31|24117.31|24191.27|24111.27|24197.31|24117.31|24191.27|24111.27|10
1733903920000|2024-12-11 07:58:40|24190.54|24110.54|24190.84|24110.84|24191.27|24111.27|24190.02|24110.02|10
1733903930000|2024-12-11 07:58:50|24191.38|24111.38|24191.21|24111.21|24191.38|24111.38|24190.94|24110.94|9
1733903940000|2024-12-11 07:59:00|24191.15|24111.15|24185.43|24105.43|24191.15|24111.15|24185.43|24105.43|10
1733903950000|2024-12-11 07:59:10|24185.44|24105.44|24181.27|24101.27|24185.83|24105.83|24181.27|24101.27|10
1733903960000|2024-12-11 07:59:20|24178.7|24098.7|24177.72|24097.72|24178.7|24098.7|24176.28|24096.28|10
1733903970000|2024-12-11 07:59:30|24175.93|24095.93|24171.94|24091.94|24176.03|24096.03|24171.94|24091.94|10
1733903980000|2024-12-11 07:59:40|24171.63|24091.63|24170.41|24090.41|24171.63|24091.63|24169.81|24089.81|9
1733903990000|2024-12-11 07:59:50|24170.36|24090.36|24170.81|24090.81|24170.81|24090.81|24170.14|24090.14|10
1733904000000|2024-12-11 08:00:00|24171.86|24091.86|24180.37|24100.37|24180.37|24100.37|24171.86|24091.86|10
1733904010000|2024-12-11 08:00:10|24183.82|24103.82|24183.65|24103.65|24185.39|24105.39|24183.65|24103.65|10
1733904020000|2024-12-11 08:00:20|24182.7|24102.7|24182.76|24102.76|24183.19|24103.19|24181.98|24101.98|10
1733904030000|2024-12-11 08:00:30|24183.21|24103.21|24185.81|24105.81|24185.81|24105.81|24182.7|24102.7|10
1733904040000|2024-12-11 08:00:40|24187.01|24107.01|24190.12|24110.12|24190.78|24110.78|24187.01|24107.01|10
1733904050000|2024-12-11 08:00:50|24190.17|24110.17|24188.81|24108.81|24190.4|24110.4|24188.74|24108.74|10
1733904060000|2024-12-11 08:01:00|24188.68|24108.68|24180.34|24100.34|24188.75|24108.75|24180.34|24100.34|10
1733904070000|2024-12-11 08:01:10|24180.82|24100.82|24177.93|24097.93|24182.34|24102.34|24177.46|24097.46|9
1733904080000|2024-12-11 08:01:20|24177.05|24097.05|24167.07|24087.07|24177.05|24097.05|24167.07|24087.07|10
1733904090000|2024-12-11 08:01:30|24167.5|24087.5|24169.03|24089.03|24170.36|24090.36|24167.39|24087.39|10
1733904100000|2024-12-11 08:01:40|24170.28|24090.28|24178.11|24098.11|24178.11|24098.11|24170.28|24090.28|10
1733904110000|2024-12-11 08:01:50|24178.93|24098.93|24179.21|24099.21|24180.36|24100.36|24178.93|24098.93|10
1733904120000|2024-12-11 08:02:00|24179.14|24099.14|24181.9|24101.9|24181.9|24101.9|24178.05|24098.05|10
1733904130000|2024-12-11 08:02:10|24187.36|24107.36|24189.95|24109.95|24191.88|24111.88|24187.36|24107.36|10
1733904140000|2024-12-11 08:02:20|24189.5|24109.5|24187.88|24107.88|24189.5|24109.5|24187.57|24107.57|10
1733904150000|2024-12-11 08:02:30|24189.65|24109.65|24194.79|24114.79|24194.79|24114.79|24189.65|24109.65|10
1733904160000|2024-12-11 08:02:40|24195.17|24115.17|24192.98|24112.98|24195.17|24115.17|24192.56|24112.56|10
1733904170000|2024-12-11 08:02:50|24193.52|24113.52|24199.06|24119.06|24199.38|24119.38|24193.52|24113.52|10
1733904180000|2024-12-11 08:03:00|24199.36|24119.36|24200.69|24120.69|24200.69|24120.69|24198.09|24118.09|10
1733904190000|2024-12-11 08:03:10|24201.14|24121.14|24203.66|24123.66|24204.3|24124.3|24201.14|24121.14|10
1733904200000|2024-12-11 08:03:20|24202.4|24122.4|24201.71|24121.71|24203.12|24123.12|24201.71|24121.71|10
1733904210000|2024-12-11 08:03:30|24202.54|24122.54|24205.41|24125.41|24205.41|24125.41|24202.3|24122.3|10
1733904220000|2024-12-11 08:03:40|24205.76|24125.76|24215.32|24135.32|24215.32|24135.32|24205.76|24125.76|10
1733904230000|2024-12-11 08:03:50|24215.34|24135.34|24225.64|24145.64|24225.64|24145.64|24215.34|24135.34|10
1733904240000|2024-12-11 08:04:00|24225|24145|24232.97|24152.97|24233.25|24153.25|24225|24145|10
1733904250000|2024-12-11 08:04:10|24233.11|24153.11|24237|24157|24237.25|24157.25|24233.11|24153.11|10
1733904260000|2024-12-11 08:04:20|24238|24158|24234.77|24154.77|24238.25|24158.25|24234.43|24154.43|10
1733904270000|2024-12-11 08:04:30|24234.95|24154.95|24233.69|24153.69|24235.63|24155.63|24233.69|24153.69|9
1733904280000|2024-12-11 08:04:40|24233.34|24153.34|24229.48|24149.48|24233.94|24153.94|24229.48|24149.48|10
1733904290000|2024-12-11 08:04:50|24228.3|24148.3|24225.16|24145.16|24228.3|24148.3|24224.39|24144.39|10
1733904300000|2024-12-11 08:05:00|24225.15|24145.15|24232.2|24152.2|24232.2|24152.2|24225.11|24145.11|10
1733904310000|2024-12-11 08:05:10|24232.92|24152.92|24229.5|24149.5|24232.92|24152.92|24229.33|24149.33|10
1733904320000|2024-12-11 08:05:20|24229.37|24149.37|24230.1|24150.1|24230.1|24150.1|24229.37|24149.37|9
1733904330000|2024-12-11 08:05:30|24230.33|24150.33|24232.35|24152.35|24232.35|24152.35|24230.33|24150.33|10
1733904340000|2024-12-11 08:05:40|24232.73|24152.73|24236.33|24156.33|24236.34|24156.34|24232.73|24152.73|10
1733904350000|2024-12-11 08:05:50|24237.2|24157.2|24241.01|24161.01|24242.51|24162.51|24237.2|24157.2|9
1733904360000|2024-12-11 08:06:00|24240.92|24160.92|24242.35|24162.35|24244.47|24164.47|24240.92|24160.92|10
1733904370000|2024-12-11 08:06:10|24241.83|24161.83|24245.89|24165.89|24245.89|24165.89|24241.05|24161.05|10
1733904380000|2024-12-11 08:06:20|24246.76|24166.76|24248.82|24168.82|24249.82|24169.82|24246.76|24166.76|10
1733904390000|2024-12-11 08:06:30|24249.03|24169.03|24246.86|24166.86|24249.6|24169.6|24246.86|24166.86|10
1733904400000|2024-12-11 08:06:40|24246.07|24166.07|24244.85|24164.85|24246.68|24166.68|24244.77|24164.77|10
1733904410000|2024-12-11 08:06:50|24244.86|24164.86|24243.01|24163.01|24244.86|24164.86|24241.16|24161.16|9
1733904420000|2024-12-11 08:07:00|24242.78|24162.78|24245.32|24165.32|24245.65|24165.65|24242.78|24162.78|10
1733904430000|2024-12-11 08:07:10|24244.92|24164.92|24247.62|24167.62|24247.76|24167.76|24244.92|24164.92|10
1733904440000|2024-12-11 08:07:20|24247.47|24167.47|24248.01|24168.01|24248.1|24168.1|24246.86|24166.86|10
1733904450000|2024-12-11 08:07:30|24247.98|24167.98|24254.58|24174.58|24254.58|24174.58|24247.98|24167.98|10
1733904460000|2024-12-11 08:07:40|24254.81|24174.81|24258.3|24178.3|24258.3|24178.3|24254.81|24174.81|9
1733904470000|2024-12-11 08:07:50|24257.95|24177.95|24257.39|24177.39|24258.76|24178.76|24257.05|24177.05|10
1733904480000|2024-12-11 08:08:00|24257.53|24177.53|24256.57|24176.57|24257.61|24177.61|24256.47|24176.47|10
1733904490000|2024-12-11 08:08:10|24256.34|24176.34|24267.05|24187.05|24267.05|24187.05|24256.34|24176.34|10
1733904500000|2024-12-11 08:08:20|24267.12|24187.12|24266.26|24186.26|24267.12|24187.12|24266.14|24186.14|10
1733904510000|2024-12-11 08:08:30|24266.41|24186.41|24266.07|24186.07|24266.41|24186.41|24264.55|24184.55|10
1733904520000|2024-12-11 08:08:40|24266.41|24186.41|24270.98|24190.98|24270.98|24190.98|24266.41|24186.41|10
1733904530000|2024-12-11 08:08:50|24270.42|24190.42|24277.5|24197.5|24277.5|24197.5|24270.42|24190.42|10
1733904540000|2024-12-11 08:09:00|24277.86|24197.86|24281.74|24201.74|24284.3|24204.3|24277.86|24197.86|10
1733904550000|2024-12-11 08:09:10|24281.69|24201.69|24285.18|24205.18|24285.18|24205.18|24281.69|24201.69|10
1733904560000|2024-12-11 08:09:20|24286.95|24206.95|24290.62|24210.62|24290.62|24210.62|24286.95|24206.95|10
1733904570000|2024-12-11 08:09:30|24290.68|24210.68|24291.65|24211.65|24291.65|24211.65|24289.76|24209.76|9
1733904580000|2024-12-11 08:09:40|24291.81|24211.81|24293.49|24213.49|24293.64|24213.64|24291.76|24211.76|10
1733904590000|2024-12-11 08:09:50|24293.68|24213.68|24296.85|24216.85|24296.92|24216.92|24293.25|24213.25|10
1733904600000|2024-12-11 08:10:00|24296.83|24216.83|24300.07|24220.07|24300.07|24220.07|24296.83|24216.83|9
1733904610000|2024-12-11 08:10:10|24300.45|24220.45|24306.35|24226.35|24306.35|24226.35|24300.45|24220.45|10
1733904620000|2024-12-11 08:10:20|24306.56|24226.56|24312.75|24232.75|24312.75|24232.75|24306.56|24226.56|10
1733904630000|2024-12-11 08:10:30|24314.04|24234.04|24323.49|24243.49|24323.49|24243.49|24314.04|24234.04|10
1733904640000|2024-12-11 08:10:40|24323.6|24243.6|24329.02|24249.02|24329.02|24249.02|24323.6|24243.6|10
1733904650000|2024-12-11 08:10:50|24328.87|24248.87|24335.08|24255.08|24335.08|24255.08|24328.87|24248.87|10
1733904660000|2024-12-11 08:11:00|24334.18|24254.18|24345.34|24265.34|24345.34|24265.34|24334.1|24254.1|10
1733904670000|2024-12-11 08:11:10|24345.6|24265.6|24348.9|24268.9|24349.08|24269.08|24345.6|24265.6|10
1733904680000|2024-12-11 08:11:20|24349.33|24269.33|24341.37|24261.37|24349.33|24269.33|24341.37|24261.37|10
1733904690000|2024-12-11 08:11:30|24340.3|24260.3|24336.34|24256.34|24340.3|24260.3|24336.01|24256.01|10
1733904700000|2024-12-11 08:11:40|24337.6|24257.6|24325.26|24245.26|24337.6|24257.6|24325.26|24245.26|10
1733904710000|2024-12-11 08:11:50|24322.68|24242.68|24316.01|24236.01|24322.68|24242.68|24316.01|24236.01|10
1733904720000|2024-12-11 08:12:00|24316.25|24236.25|24320.14|24240.14|24320.14|24240.14|24316.25|24236.25|10
1733904730000|2024-12-11 08:12:10|24320.6|24240.6|24319.47|24239.47|24320.61|24240.61|24319.05|24239.05|10
1733904740000|2024-12-11 08:12:20|24319.14|24239.14|24321.02|24241.02|24321.02|24241.02|24319.07|24239.07|9
1733904750000|2024-12-11 08:12:30|24321.7|24241.7|24322.79|24242.79|24323.09|24243.09|24321.7|24241.7|10
1733904760000|2024-12-11 08:12:40|24323.07|24243.07|24325.94|24245.94|24325.94|24245.94|24323.07|24243.07|10
1733904770000|2024-12-11 08:12:50|24326.42|24246.42|24326.84|24246.84|24327.12|24247.12|24326.4|24246.4|8
1733904780000|2024-12-11 08:13:00|24327|24247|24328.96|24248.96|24329.56|24249.56|24327|24247|10
1733904790000|2024-12-11 08:13:10|24329.03|24249.03|24325.48|24245.48|24329.21|24249.21|24325.41|24245.41|10
1733904800000|2024-12-11 08:13:20|24325.16|24245.16|24323.87|24243.87|24325.46|24245.46|24323.84|24243.84|10
1733904810000|2024-12-11 08:13:30|24323.92|24243.92|24326.46|24246.46|24326.46|24246.46|24323.91|24243.91|10
1733904820000|2024-12-11 08:13:40|24326.29|24246.29|24327.52|24247.52|24328.23|24248.23|24326.29|24246.29|10
1733904830000|2024-12-11 08:13:50|24327.45|24247.45|24326.11|24246.11|24327.45|24247.45|24325.66|24245.66|10
1733904840000|2024-12-11 08:14:00|24326.16|24246.16|24319.38|24239.38|24326.16|24246.16|24319.38|24239.38|10
1733904850000|2024-12-11 08:14:10|24318.83|24238.83|24321.11|24241.11|24321.11|24241.11|24318.81|24238.81|10
1733904860000|2024-12-11 08:14:20|24321.16|24241.16|24321.93|24241.93|24321.93|24241.93|24320.13|24240.13|10
1733904870000|2024-12-11 08:14:30|24322.02|24242.02|24322.39|24242.39|24322.41|24242.41|24321.55|24241.55|10
1733904880000|2024-12-11 08:14:40|24323.47|24243.47|24326.15|24246.15|24326.15|24246.15|24323.47|24243.47|10
1733904890000|2024-12-11 08:14:50|24326.79|24246.79|24330.82|24250.82|24330.82|24250.82|24326.77|24246.77|10
1733904900000|2024-12-11 08:15:00|24331.89|24251.89|24341.84|24261.84|24341.84|24261.84|24331.86|24251.86|10
1733904910000|2024-12-11 08:15:10|24343.64|24263.64|24350.24|24270.24|24350.24|24270.24|24343.64|24263.64|10
1733904920000|2024-12-11 08:15:20|24350.26|24270.26|24350.23|24270.23|24350.26|24270.26|24349.01|24269.01|10
1733904930000|2024-12-11 08:15:30|24349.32|24269.32|24345.99|24265.99|24349.36|24269.36|24345.99|24265.99|10
1733904940000|2024-12-11 08:15:40|24345.66|24265.66|24344.98|24264.98|24346.11|24266.11|24343.77|24263.77|10
1733904950000|2024-12-11 08:15:50|24344.15|24264.15|24341.94|24261.94|24344.15|24264.15|24341.16|24261.16|10
1733904960000|2024-12-11 08:16:00|24342.08|24262.08|24343.49|24263.49|24344.22|24264.22|24342.08|24262.08|10
1733904970000|2024-12-11 08:16:10|24343.58|24263.58|24341.2|24261.2|24343.97|24263.97|24341.2|24261.2|10
1733904980000|2024-12-11 08:16:20|24340.71|24260.71|24335.86|24255.86|24340.71|24260.71|24335.86|24255.86|10
1733904990000|2024-12-11 08:16:30|24335.81|24255.81|24337.98|24257.98|24339.43|24259.43|24335.81|24255.81|10
1733905000000|2024-12-11 08:16:40|24338.91|24258.91|24340.01|24260.01|24340.01|24260.01|24338.54|24258.54|10
1733905010000|2024-12-11 08:16:50|24339.8|24259.8|24338.17|24258.17|24339.8|24259.8|24337.05|24257.05|10
1733905020000|2024-12-11 08:17:00|24338.53|24258.53|24342.21|24262.21|24342.59|24262.59|24338.53|24258.53|10
1733905030000|2024-12-11 08:17:10|24342.16|24262.16|24347.93|24267.93|24347.93|24267.93|24342.16|24262.16|10
1733905040000|2024-12-11 08:17:20|24348.95|24268.95|24353.23|24273.23|24353.23|24273.23|24348.54|24268.54|10
1733905050000|2024-12-11 08:17:30|24353.19|24273.19|24353|24273|24353.19|24273.19|24351.23|24271.23|10
1733905060000|2024-12-11 08:17:40|24353.48|24273.48|24357.77|24277.77|24357.77|24277.77|24353.48|24273.48|10
1733905070000|2024-12-11 08:17:50|24357.93|24277.93|24357.37|24277.37|24357.93|24277.93|24356.39|24276.39|10
1733905080000|2024-12-11 08:18:00|24357.35|24277.35|24358.41|24278.41|24358.43|24278.43|24355.49|24275.49|10
1733905090000|2024-12-11 08:18:10|24357.6|24277.6|24364.09|24284.09|24364.09|24284.09|24357.11|24277.11|10
1733905100000|2024-12-11 08:18:20|24364.42|24284.42|24365.82|24285.82|24366.9|24286.9|24364.42|24284.42|10
1733905110000|2024-12-11 08:18:30|24365.81|24285.81|24365.58|24285.58|24365.81|24285.81|24364.69|24284.69|10
1733905120000|2024-12-11 08:18:40|24365.49|24285.49|24365.74|24285.74|24365.74|24285.74|24365.1|24285.1|10
1733905130000|2024-12-11 08:18:50|24365.99|24285.99|24361.48|24281.48|24366.03|24286.03|24361.48|24281.48|10
1733905140000|2024-12-11 08:19:00|24360.49|24280.49|24363.02|24283.02|24363.02|24283.02|24360.49|24280.49|10
1733905150000|2024-12-11 08:19:10|24362.78|24282.78|24359.48|24279.48|24363.18|24283.18|24359.48|24279.48|9
1733905160000|2024-12-11 08:19:20|24358.75|24278.75|24354.11|24274.11|24358.75|24278.75|24354.11|24274.11|10
1733905170000|2024-12-11 08:19:30|24354.5|24274.5|24357.36|24277.36|24357.36|24277.36|24354.5|24274.5|10
1733905180000|2024-12-11 08:19:40|24356.87|24276.87|24355.29|24275.29|24356.87|24276.87|24355.15|24275.15|10
1733905190000|2024-12-11 08:19:50|24355.41|24275.41|24356.45|24276.45|24356.8|24276.8|24355.41|24275.41|9
1733905200000|2024-12-11 08:20:00|24356.38|24276.38|24359.48|24279.48|24359.63|24279.63|24356.1|24276.1|10
1733905210000|2024-12-11 08:20:10|24359.59|24279.59|24360.15|24280.15|24360.15|24280.15|24358.36|24278.36|9
1733905220000|2024-12-11 08:20:20|24360.1|24280.1|24365.1|24285.1|24365.1|24285.1|24360.1|24280.1|10
1733905230000|2024-12-11 08:20:30|24365.73|24285.73|24377.95|24297.95|24377.95|24297.95|24365.73|24285.73|10
1733905240000|2024-12-11 08:20:40|24379.04|24299.04|24381.9|24301.9|24381.9|24301.9|24379.04|24299.04|10
1733905250000|2024-12-11 08:20:50|24381.51|24301.51|24386.1|24306.1|24386.1|24306.1|24381.48|24301.48|10
1733905260000|2024-12-11 08:21:00|24386.72|24306.72|24382.79|24302.79|24386.72|24306.72|24382.79|24302.79|10
1733905270000|2024-12-11 08:21:10|24382.3|24302.3|24382.79|24302.79|24383.56|24303.56|24381.72|24301.72|10
1733905280000|2024-12-11 08:21:20|24382.86|24302.86|24385.87|24305.87|24385.87|24305.87|24382.09|24302.09|10
1733905290000|2024-12-11 08:21:30|24386.21|24306.21|24387.81|24307.81|24388.48|24308.48|24385.71|24305.71|10
1733905300000|2024-12-11 08:21:40|24387.83|24307.83|24395.88|24315.88|24395.88|24315.88|24387.83|24307.83|9
1733905310000|2024-12-11 08:21:50|24395.85|24315.85|24399.9|24319.9|24399.9|24319.9|24395.85|24315.85|9
1733905320000|2024-12-11 08:22:00|24399.87|24319.87|24399.58|24319.58|24399.94|24319.94|24398.74|24318.74|10
1733905330000|2024-12-11 08:22:10|24399.54|24319.54|24403.03|24323.03|24403.03|24323.03|24399.54|24319.54|10
1733905340000|2024-12-11 08:22:20|24403.28|24323.28|24404.09|24324.09|24404.09|24324.09|24402.76|24322.76|10
1733905350000|2024-12-11 08:22:30|24404.18|24324.18|24410.18|24330.18|24410.18|24330.18|24404.18|24324.18|10
1733905360000|2024-12-11 08:22:40|24410.21|24330.21|24409.97|24329.97|24411.29|24331.29|24409.97|24329.97|10
1733905370000|2024-12-11 08:22:50|24409.78|24329.78|24405.53|24325.53|24410.3|24330.3|24405.53|24325.53|10
1733905380000|2024-12-11 08:23:00|24404.81|24324.81|24403.82|24323.82|24406.9|24326.9|24403.82|24323.82|10
1733905390000|2024-12-11 08:23:10|24404.28|24324.28|24403.02|24323.02|24404.28|24324.28|24402.26|24322.26|10
1733905400000|2024-12-11 08:23:20|24402.6|24322.6|24400.04|24320.04|24402.6|24322.6|24398.43|24318.43|10
1733905410000|2024-12-11 08:23:30|24401.08|24321.08|24399.54|24319.54|24401.26|24321.26|24399.54|24319.54|10
1733905420000|2024-12-11 08:23:40|24399.27|24319.27|24394.56|24314.56|24399.27|24319.27|24394.56|24314.56|9
1733905430000|2024-12-11 08:23:50|24393.63|24313.63|24388.06|24308.06|24393.63|24313.63|24386.51|24306.51|10
1733905440000|2024-12-11 08:24:00|24387.91|24307.91|24390.35|24310.35|24390.35|24310.35|24387.43|24307.43|10
1733905450000|2024-12-11 08:24:10|24390.62|24310.62|24390.94|24310.94|24392.2|24312.2|24390.62|24310.62|10
1733905460000|2024-12-11 08:24:20|24391.61|24311.61|24393.58|24313.58|24394.37|24314.37|24391.61|24311.61|10
1733905470000|2024-12-11 08:24:30|24392.89|24312.89|24390.93|24310.93|24392.89|24312.89|24390.93|24310.93|10
1733905480000|2024-12-11 08:24:40|24389.6|24309.6|24387.7|24307.7|24389.6|24309.6|24387.7|24307.7|10
1733905490000|2024-12-11 08:24:50|24388.24|24308.24|24390.19|24310.19|24390.19|24310.19|24387.36|24307.36|10
1733905500000|2024-12-11 08:25:00|24390.17|24310.17|24394.04|24314.04|24394.04|24314.04|24389.46|24309.46|10
1733905510000|2024-12-11 08:25:10|24394.51|24314.51|24398.51|24318.51|24399.44|24319.44|24394.51|24314.51|10
1733905520000|2024-12-11 08:25:20|24398.5|24318.5|24400.86|24320.86|24400.86|24320.86|24398.13|24318.13|10
1733905530000|2024-12-11 08:25:30|24401.56|24321.56|24402.59|24322.59|24402.59|24322.59|24400.92|24320.92|10
1733905540000|2024-12-11 08:25:40|24402.56|24322.56|24406.63|24326.63|24406.63|24326.63|24402.56|24322.56|10
1733905550000|2024-12-11 08:25:50|24406.78|24326.78|24406.81|24326.81|24408.44|24328.44|24406.78|24326.78|10
1733905560000|2024-12-11 08:26:00|24406.75|24326.75|24405.73|24325.73|24406.75|24326.75|24405.41|24325.41|10
1733905570000|2024-12-11 08:26:10|24405.89|24325.89|24405.34|24325.34|24406.82|24326.82|24404.34|24324.34|10
1733905580000|2024-12-11 08:26:20|24404.15|24324.15|24398.87|24318.87|24404.29|24324.29|24398.87|24318.87|10
1733905590000|2024-12-11 08:26:30|24397.21|24317.21|24393.69|24313.69|24397.21|24317.21|24393.43|24313.43|10
1733905600000|2024-12-11 08:26:40|24393.49|24313.49|24396.69|24316.69|24396.69|24316.69|24392.94|24312.94|10
1733905610000|2024-12-11 08:26:50|24397.72|24317.72|24396.55|24316.55|24398.82|24318.82|24396.14|24316.14|10
1733905620000|2024-12-11 08:27:00|24396.15|24316.15|24396.03|24316.03|24396.35|24316.35|24395.32|24315.32|10
1733905630000|2024-12-11 08:27:10|24396.72|24316.72|24396.2|24316.2|24400.16|24320.16|24396.2|24316.2|10
1733905640000|2024-12-11 08:27:20|24396.9|24316.9|24396.35|24316.35|24397.4|24317.4|24396.35|24316.35|9
1733905650000|2024-12-11 08:27:30|24395.98|24315.98|24398.67|24318.67|24399.03|24319.03|24395.98|24315.98|10
1733905660000|2024-12-11 08:27:40|24398.9|24318.9|24398.64|24318.64|24398.9|24318.9|24398.6|24318.6|10
1733905670000|2024-12-11 08:27:50|24399.11|24319.11|24397.76|24317.76|24399.11|24319.11|24397.71|24317.71|8
1733905680000|2024-12-11 08:28:00|24397.74|24317.74|24401.03|24321.03|24401.03|24321.03|24397.65|24317.65|10
1733905690000|2024-12-11 08:28:10|24401.19|24321.19|24406.9|24326.9|24407.13|24327.13|24401.19|24321.19|10
1733905700000|2024-12-11 08:28:20|24405.68|24325.68|24405.66|24325.66|24405.68|24325.68|24404.26|24324.26|10
1733905710000|2024-12-11 08:28:30|24405.56|24325.56|24404.38|24324.38|24405.75|24325.75|24404.38|24324.38|10
1733905720000|2024-12-11 08:28:40|24403.39|24323.39|24405.98|24325.98|24405.98|24325.98|24403.23|24323.23|10
1733905730000|2024-12-11 08:28:50|24406.23|24326.23|24404.89|24324.89|24406.23|24326.23|24404.83|24324.83|9
1733905740000|2024-12-11 08:29:00|24404.73|24324.73|24402.28|24322.28|24404.73|24324.73|24402.28|24322.28|9
1733905750000|2024-12-11 08:29:10|24401.59|24321.59|24402.58|24322.58|24402.71|24322.71|24400.82|24320.82|10
1733905760000|2024-12-11 08:29:20|24402.63|24322.63|24402.4|24322.4|24403.46|24323.46|24402.4|24322.4|10
1733905770000|2024-12-11 08:29:30|24402.37|24322.37|24403.31|24323.31|24403.31|24323.31|24402.02|24322.02|8
1733905780000|2024-12-11 08:29:40|24403.29|24323.29|24403.03|24323.03|24403.68|24323.68|24402.95|24322.95|10
1733905790000|2024-12-11 08:29:50|24403.02|24323.02|24405.84|24325.84|24405.84|24325.84|24403.02|24323.02|10
1733905800000|2024-12-11 08:30:00|24405.85|24325.85|24405.51|24325.51|24405.9|24325.9|24404.59|24324.59|9
1733905810000|2024-12-11 08:30:10|24405.65|24325.65|24404.25|24324.25|24406.46|24326.46|24404.25|24324.25|10
1733905820000|2024-12-11 08:30:20|24403.58|24323.58|24403.34|24323.34|24404.7|24324.7|24403.34|24323.34|10
1733905830000|2024-12-11 08:30:30|24403.04|24323.04|24405.25|24325.25|24405.41|24325.41|24401.91|24321.91|10
1733905840000|2024-12-11 08:30:40|24405.15|24325.15|24405.8|24325.8|24405.97|24325.97|24404.81|24324.81|10
1733905850000|2024-12-11 08:30:50|24407.03|24327.03|24411.76|24331.76|24412.02|24332.02|24407.03|24327.03|10
1733905860000|2024-12-11 08:31:00|24411.66|24331.66|24413.63|24333.63|24413.63|24333.63|24411.04|24331.04|10
1733905870000|2024-12-11 08:31:10|24414.76|24334.76|24424.01|24344.01|24424.01|24344.01|24414.76|24334.76|10
1733905880000|2024-12-11 08:31:20|24424.04|24344.04|24424.27|24344.27|24424.27|24344.27|24423.38|24343.38|9
1733905890000|2024-12-11 08:31:30|24424.33|24344.33|24430.78|24350.78|24430.78|24350.78|24424.33|24344.33|10
1733905900000|2024-12-11 08:31:40|24431.14|24351.14|24433.08|24353.08|24433.08|24353.08|24431.14|24351.14|10
1733905910000|2024-12-11 08:31:50|24434.51|24354.51|24438.32|24358.32|24438.58|24358.58|24434.51|24354.51|10
1733905920000|2024-12-11 08:32:00|24437.99|24357.99|24438.96|24358.96|24439.05|24359.05|24437.3|24357.3|10
1733905930000|2024-12-11 08:32:10|24439.21|24359.21|24441.21|24361.21|24441.21|24361.21|24439.21|24359.21|9
1733905940000|2024-12-11 08:32:20|24442.15|24362.15|24444.45|24364.45|24444.94|24364.94|24442.15|24362.15|10
1733905950000|2024-12-11 08:32:30|24444.42|24364.42|24439.42|24359.42|24444.48|24364.48|24439.42|24359.42|10
1733905960000|2024-12-11 08:32:40|24438.53|24358.53|24431.64|24351.64|24438.53|24358.53|24431.64|24351.64|10
1733905970000|2024-12-11 08:32:50|24430.97|24350.97|24429.2|24349.2|24433.09|24353.09|24429.2|24349.2|10
1733905980000|2024-12-11 08:33:00|24428.37|24348.37|24432.38|24352.38|24432.38|24352.38|24428.37|24348.37|9
1733905990000|2024-12-11 08:33:10|24433.39|24353.39|24435.58|24355.58|24435.58|24355.58|24433.09|24353.09|10
1733906000000|2024-12-11 08:33:20|24435.54|24355.54|24431.17|24351.17|24435.54|24355.54|24431.17|24351.17|10
1733906010000|2024-12-11 08:33:30|24430.69|24350.69|24432.09|24352.09|24432.8|24352.8|24429.8|24349.8|10
1733906020000|2024-12-11 08:33:40|24432.42|24352.42|24432.07|24352.07|24432.42|24352.42|24431.09|24351.09|10
1733906030000|2024-12-11 08:33:50|24432.26|24352.26|24432.58|24352.58|24432.72|24352.72|24432.26|24352.26|10
1733906040000|2024-12-11 08:34:00|24432.74|24352.74|24436.49|24356.49|24436.49|24356.49|24432.74|24352.74|10
1733906050000|2024-12-11 08:34:10|24436.12|24356.12|24436.96|24356.96|24436.96|24356.96|24436.12|24356.12|9
1733906060000|2024-12-11 08:34:20|24437.7|24357.7|24442.74|24362.74|24442.95|24362.95|24436.77|24356.77|9
1733906070000|2024-12-11 08:34:30|24442.72|24362.72|24448.35|24368.35|24448.35|24368.35|24442.53|24362.53|10
1733906080000|2024-12-11 08:34:40|24448.46|24368.46|24451.94|24371.94|24451.94|24371.94|24448.04|24368.04|10
1733906090000|2024-12-11 08:34:50|24451.97|24371.97|24454.43|24374.43|24454.43|24374.43|24451.92|24371.92|10
1733906100000|2024-12-11 08:35:00|24454.9|24374.9|24460.84|24380.84|24460.84|24380.84|24454.9|24374.9|10
1733906110000|2024-12-11 08:35:10|24461.62|24381.62|24465.17|24385.17|24465.17|24385.17|24461.62|24381.62|10
1733906120000|2024-12-11 08:35:20|24465.09|24385.09|24485.37|24405.37|24486.22|24406.22|24465.09|24385.09|10
1733906130000|2024-12-11 08:35:30|24485.3|24405.3|24485.84|24405.84|24487.07|24407.07|24485.3|24405.3|10
1733906140000|2024-12-11 08:35:40|24486|24406|24488.46|24408.46|24488.97|24408.97|24485.98|24405.98|10
1733906150000|2024-12-11 08:35:50|24487.87|24407.87|24486.88|24406.88|24487.87|24407.87|24486.51|24406.51|10
1733906160000|2024-12-11 08:36:00|24487.45|24407.45|24487.13|24407.13|24487.62|24407.62|24487.13|24407.13|10
1733906170000|2024-12-11 08:36:10|24487.15|24407.15|24477.71|24397.71|24487.15|24407.15|24477.71|24397.71|10
1733906180000|2024-12-11 08:36:20|24477.24|24397.24|24476.56|24396.56|24479.19|24399.19|24476.56|24396.56|10
1733906190000|2024-12-11 08:36:30|24477.01|24397.01|24482.73|24402.73|24482.73|24402.73|24477.01|24397.01|10
1733906200000|2024-12-11 08:36:40|24483.52|24403.52|24484.33|24404.33|24484.33|24404.33|24483.52|24403.52|10
1733906210000|2024-12-11 08:36:50|24485.12|24405.12|24486.39|24406.39|24486.9|24406.9|24485.12|24405.12|10
1733906220000|2024-12-11 08:37:00|24486.73|24406.73|24491.31|24411.31|24491.31|24411.31|24486.29|24406.29|10
1733906230000|2024-12-11 08:37:10|24491.56|24411.56|24494.01|24414.01|24495.29|24415.29|24491.56|24411.56|10
1733906240000|2024-12-11 08:37:20|24493.44|24413.44|24499.71|24419.71|24499.71|24419.71|24493.44|24413.44|10
1733906250000|2024-12-11 08:37:30|24500.81|24420.81|24501.55|24421.55|24503.06|24423.06|24500.81|24420.81|10
1733906260000|2024-12-11 08:37:40|24502.72|24422.72|24503.82|24423.82|24503.84|24423.84|24502.72|24422.72|10
1733906270000|2024-12-11 08:37:50|24504.47|24424.47|24502.93|24422.93|24504.77|24424.77|24502.93|24422.93|10
1733906280000|2024-12-11 08:38:00|24502.59|24422.59|24505.08|24425.08|24505.08|24425.08|24502.26|24422.26|10
1733906290000|2024-12-11 08:38:10|24508.49|24428.49|24511.49|24431.49|24511.64|24431.64|24508.49|24428.49|10
1733906300000|2024-12-11 08:38:20|24511.17|24431.17|24511.8|24431.8|24511.8|24431.8|24510.14|24430.14|10
1733906310000|2024-12-11 08:38:30|24511.91|24431.91|24514.22|24434.22|24514.22|24434.22|24511.91|24431.91|9
1733906320000|2024-12-11 08:38:40|24514.52|24434.52|24515.93|24435.93|24516.48|24436.48|24514.52|24434.52|10
1733906330000|2024-12-11 08:38:50|24516.36|24436.36|24520.45|24440.45|24520.45|24440.45|24516.36|24436.36|10
1733906340000|2024-12-11 08:39:00|24520.59|24440.59|24521.81|24441.81|24523.05|24443.05|24520.59|24440.59|10
1733906350000|2024-12-11 08:39:10|24522.52|24442.52|24524.14|24444.14|24524.14|24444.14|24522.36|24442.36|10
1733906360000|2024-12-11 08:39:20|24524.32|24444.32|24528.55|24448.55|24528.55|24448.55|24523.28|24443.28|10
1733906370000|2024-12-11 08:39:30|24529.27|24449.27|24532.44|24452.44|24532.44|24452.44|24529.27|24449.27|10
1733906380000|2024-12-11 08:39:40|24532.77|24452.77|24539.94|24459.94|24539.94|24459.94|24532.77|24452.77|10
1733906390000|2024-12-11 08:39:50|24541.18|24461.18|24542.73|24462.73|24542.73|24462.73|24540.92|24460.92|10
1733906400000|2024-12-11 08:40:00|24542.84|24462.84|24540.36|24460.36|24544.52|24464.52|24540.36|24460.36|10
1733906410000|2024-12-11 08:40:10|24539.7|24459.7|24537.28|24457.28|24539.7|24459.7|24536.67|24456.67|10
1733906420000|2024-12-11 08:40:20|24537.76|24457.76|24533.38|24453.38|24539.23|24459.23|24532.49|24452.49|10
1733906430000|2024-12-11 08:40:30|24532.11|24452.11|24527.58|24447.58|24532.29|24452.29|24527.58|24447.58|10
1733906440000|2024-12-11 08:40:40|24527.07|24447.07|24524.73|24444.73|24528.38|24448.38|24524.73|24444.73|10
1733906450000|2024-12-11 08:40:50|24524.42|24444.42|24523.37|24443.37|24525.08|24445.08|24523.37|24443.37|10
1733906460000|2024-12-11 08:41:00|24522.78|24442.78|24519.87|24439.87|24522.78|24442.78|24518.72|24438.72|10
1733906470000|2024-12-11 08:41:10|24520.97|24440.97|24522.21|24442.21|24522.21|24442.21|24520.77|24440.77|10
1733906480000|2024-12-11 08:41:20|24522.7|24442.7|24532.36|24452.36|24532.36|24452.36|24522.7|24442.7|10
1733906490000|2024-12-11 08:41:30|24533.92|24453.92|24532.56|24452.56|24534.3|24454.3|24532.39|24452.39|10
1733906500000|2024-12-11 08:41:40|24532.83|24452.83|24536.13|24456.13|24536.45|24456.45|24532.83|24452.83|10
1733906510000|2024-12-11 08:41:50|24535.66|24455.66|24537.16|24457.16|24537.16|24457.16|24534.97|24454.97|10
1733906520000|2024-12-11 08:42:00|24536.81|24456.81|24536.21|24456.21|24537.19|24457.19|24535.92|24455.92|9
1733906530000|2024-12-11 08:42:10|24537.72|24457.72|24540.21|24460.21|24540.36|24460.36|24537.72|24457.72|10
1733906540000|2024-12-11 08:42:20|24540.38|24460.38|24545.54|24465.54|24545.54|24465.54|24539.88|24459.88|10
1733906550000|2024-12-11 08:42:30|24545.66|24465.66|24545.53|24465.53|24546.09|24466.09|24545.53|24465.53|10
1733906560000|2024-12-11 08:42:40|24545.65|24465.65|24546.92|24466.92|24547.03|24467.03|24545.65|24465.65|10
1733906570000|2024-12-11 08:42:50|24546.63|24466.63|24547.41|24467.41|24547.41|24467.41|24545.66|24465.66|10
1733906580000|2024-12-11 08:43:00|24547|24467|24546.17|24466.17|24547|24467|24543.14|24463.14|10
1733906590000|2024-12-11 08:43:10|24546.67|24466.67|24552.59|24472.59|24552.59|24472.59|24546.43|24466.43|10
1733906600000|2024-12-11 08:43:20|24552.24|24472.24|24561.44|24481.44|24561.44|24481.44|24552.24|24472.24|10
1733906610000|2024-12-11 08:43:30|24561.11|24481.11|24580.33|24500.33|24580.33|24500.33|24561.11|24481.11|10
1733906620000|2024-12-11 08:43:40|24580.56|24500.56|24579.84|24499.84|24586.79|24506.79|24579.84|24499.84|10
1733906630000|2024-12-11 08:43:50|24578.95|24498.95|24578.98|24498.98|24580.3|24500.3|24577.28|24497.28|10
1733906640000|2024-12-11 08:44:00|24578.65|24498.65|24575.31|24495.31|24578.65|24498.65|24575.31|24495.31|10
1733906650000|2024-12-11 08:44:10|24575.62|24495.62|24571.86|24491.86|24575.62|24495.62|24571.86|24491.86|10
1733906660000|2024-12-11 08:44:20|24572.01|24492.01|24570.95|24490.95|24573.14|24493.14|24570.95|24490.95|10
1733906670000|2024-12-11 08:44:30|24570.78|24490.78|24573.54|24493.54|24574.9|24494.9|24569.72|24489.72|10
1733906680000|2024-12-11 08:44:40|24575.37|24495.37|24583.04|24503.04|24583.04|24503.04|24575.37|24495.37|10
1733906690000|2024-12-11 08:44:50|24583.05|24503.05|24588.05|24508.05|24588.05|24508.05|24583.05|24503.05|10
1733906700000|2024-12-11 08:45:00|24587.9|24507.9|24585.7|24505.7|24587.9|24507.9|24585.7|24505.7|10
1733906710000|2024-12-11 08:45:10|24584.44|24504.44|24579.33|24499.33|24584.44|24504.44|24579.18|24499.18|10
1733906720000|2024-12-11 08:45:20|24579.02|24499.02|24575.99|24495.99|24579.02|24499.02|24575.99|24495.99|10
1733906730000|2024-12-11 08:45:30|24574.99|24494.99|24576.21|24496.21|24576.66|24496.66|24574.55|24494.55|10
1733906740000|2024-12-11 08:45:40|24575.6|24495.6|24571.92|24491.92|24575.6|24495.6|24571.92|24491.92|10
1733906750000|2024-12-11 08:45:50|24572.3|24492.3|24564.22|24484.22|24572.33|24492.33|24564.22|24484.22|10
1733906760000|2024-12-11 08:46:00|24564.51|24484.51|24559.09|24479.09|24564.51|24484.51|24559.09|24479.09|10
1733906770000|2024-12-11 08:46:10|24558.78|24478.78|24545.35|24465.35|24558.78|24478.78|24545.35|24465.35|10
1733906780000|2024-12-11 08:46:20|24544.57|24464.57|24545.04|24465.04|24546.38|24466.38|24544.57|24464.57|10
1733906790000|2024-12-11 08:46:30|24546.14|24466.14|24544.31|24464.31|24546.3|24466.3|24544.31|24464.31|10
1733906800000|2024-12-11 08:46:40|24545.4|24465.4|24542.96|24462.96|24545.65|24465.65|24542.88|24462.88|10
1733906810000|2024-12-11 08:46:50|24542.3|24462.3|24540.69|24460.69|24542.3|24462.3|24539.82|24459.82|10
1733906820000|2024-12-11 08:47:00|24540.89|24460.89|24542.92|24462.92|24543.52|24463.52|24540.89|24460.89|10
1733906830000|2024-12-11 08:47:10|24543.2|24463.2|24534.99|24454.99|24543.2|24463.2|24534.99|24454.99|10
1733906840000|2024-12-11 08:47:20|24534.82|24454.82|24535.79|24455.79|24537.15|24457.15|24534.31|24454.31|10
1733906850000|2024-12-11 08:47:30|24535.62|24455.62|24532.31|24452.31|24535.62|24455.62|24532.31|24452.31|10
1733906860000|2024-12-11 08:47:40|24532.61|24452.61|24526.75|24446.75|24532.61|24452.61|24526.75|24446.75|10
1733906870000|2024-12-11 08:47:50|24526.23|24446.23|24520.39|24440.39|24526.23|24446.23|24520.39|24440.39|10
1733906880000|2024-12-11 08:48:00|24519.68|24439.68|24517.91|24437.91|24519.68|24439.68|24516.34|24436.34|10
1733906890000|2024-12-11 08:48:10|24517.9|24437.9|24517.29|24437.29|24518.4|24438.4|24517.04|24437.04|10
1733906900000|2024-12-11 08:48:20|24518.29|24438.29|24516.5|24436.5|24520.32|24440.32|24516.16|24436.16|10
1733906910000|2024-12-11 08:48:30|24516.67|24436.67|24517.65|24437.65|24519.25|24439.25|24516.67|24436.67|10
1733906920000|2024-12-11 08:48:40|24516.89|24436.89|24517.93|24437.93|24517.93|24437.93|24516.86|24436.86|8
1733906930000|2024-12-11 08:48:50|24518.01|24438.01|24518.16|24438.16|24519.29|24439.29|24518.01|24438.01|10
1733906940000|2024-12-11 08:49:00|24518.12|24438.12|24511.21|24431.21|24518.12|24438.12|24510.75|24430.75|10
1733906950000|2024-12-11 08:49:10|24511.31|24431.31|24511.16|24431.16|24511.56|24431.56|24510.8|24430.8|9
1733906960000|2024-12-11 08:49:20|24511|24431|24509.98|24429.98|24511|24431|24508.86|24428.86|10
1733906970000|2024-12-11 08:49:30|24510.53|24430.53|24505.45|24425.45|24510.57|24430.57|24505.38|24425.38|10
1733906980000|2024-12-11 08:49:40|24504.77|24424.77|24499.5|24419.5|24504.77|24424.77|24499.5|24419.5|10
1733906990000|2024-12-11 08:49:50|24499.39|24419.39|24490.91|24410.91|24499.39|24419.39|24490.91|24410.91|10
1733907000000|2024-12-11 08:50:00|24490.03|24410.03|24489.88|24409.88|24490.03|24410.03|24487.66|24407.66|10
1733907010000|2024-12-11 08:50:10|24489.98|24409.98|24485.74|24405.74|24489.98|24409.98|24485.74|24405.74|10
1733907020000|2024-12-11 08:50:20|24481.49|24401.49|24483.78|24403.78|24483.78|24403.78|24481.14|24401.14|10
1733907030000|2024-12-11 08:50:30|24483.87|24403.87|24485.2|24405.2|24485.51|24405.51|24483.87|24403.87|10
1733907040000|2024-12-11 08:50:40|24484.76|24404.76|24488.42|24408.42|24489.39|24409.39|24484.76|24404.76|10
1733907050000|2024-12-11 08:50:50|24488.39|24408.39|24484.94|24404.94|24488.39|24408.39|24484.74|24404.74|10
1733907060000|2024-12-11 08:51:00|24484.98|24404.98|24483.6|24403.6|24485|24405|24482.98|24402.98|10
1733907070000|2024-12-11 08:51:10|24483.22|24403.22|24478.39|24398.39|24483.22|24403.22|24478.39|24398.39|10
1733907080000|2024-12-11 08:51:20|24477.51|24397.51|24471.93|24391.93|24477.51|24397.51|24471.93|24391.93|10
1733907090000|2024-12-11 08:51:30|24468.13|24388.13|24464.31|24384.31|24468.58|24388.58|24464.31|24384.31|10
1733907100000|2024-12-11 08:51:40|24464.16|24384.16|24450|24370|24464.16|24384.16|24450|24370|10
1733907110000|2024-12-11 08:51:50|24449.55|24369.55|24446.76|24366.76|24449.55|24369.55|24446.41|24366.41|9
1733907120000|2024-12-11 08:52:00|24447.03|24367.03|24454.2|24374.2|24454.2|24374.2|24447.03|24367.03|10
1733907130000|2024-12-11 08:52:10|24454.52|24374.52|24459.79|24379.79|24460.05|24380.05|24454.52|24374.52|9
1733907140000|2024-12-11 08:52:20|24459.86|24379.86|24466.87|24386.87|24466.87|24386.87|24459.86|24379.86|10
1733907150000|2024-12-11 08:52:30|24468.85|24388.85|24482.73|24402.73|24483.29|24403.29|24468.85|24388.85|10
1733907160000|2024-12-11 08:52:40|24482.54|24402.54|24484.24|24404.24|24484.24|24404.24|24481.79|24401.79|10
1733907170000|2024-12-11 08:52:50|24485.21|24405.21|24485.95|24405.95|24486.2|24406.2|24484.8|24404.8|10
1733907180000|2024-12-11 08:53:00|24485.9|24405.9|24490.95|24410.95|24490.95|24410.95|24485.21|24405.21|10
1733907190000|2024-12-11 08:53:10|24492.43|24412.43|24496.44|24416.44|24496.44|24416.44|24491.96|24411.96|10
1733907200000|2024-12-11 08:53:20|24497.02|24417.02|24498.9|24418.9|24499.69|24419.69|24496.07|24416.07|10
1733907210000|2024-12-11 08:53:30|24497.7|24417.7|24497.54|24417.54|24498.08|24418.08|24496.39|24416.39|10
1733907220000|2024-12-11 08:53:40|24498.44|24418.44|24500.5|24420.5|24500.53|24420.53|24498.44|24418.44|10
1733907230000|2024-12-11 08:53:50|24502.68|24422.68|24507.57|24427.57|24508.22|24428.22|24502.68|24422.68|10
1733907240000|2024-12-11 08:54:00|24506.91|24426.91|24506.03|24426.03|24506.99|24426.99|24504.83|24424.83|10
1733907250000|2024-12-11 08:54:10|24506.8|24426.8|24508|24428|24508.11|24428.11|24506.8|24426.8|10
1733907260000|2024-12-11 08:54:20|24507.96|24427.96|24504.8|24424.8|24507.96|24427.96|24504.72|24424.72|10
1733907270000|2024-12-11 08:54:30|24504.58|24424.58|24502.4|24422.4|24505.1|24425.1|24502.4|24422.4|10
1733907280000|2024-12-11 08:54:40|24501.49|24421.49|24500.16|24420.16|24501.7|24421.7|24499.9|24419.9|10
1733907290000|2024-12-11 08:54:50|24501.57|24421.57|24501.65|24421.65|24501.92|24421.92|24501.48|24421.48|8
1733907300000|2024-12-11 08:55:00|24502.24|24422.24|24496.06|24416.06|24502.24|24422.24|24495.74|24415.74|10
1733907310000|2024-12-11 08:55:10|24494.8|24414.8|24495.8|24415.8|24495.8|24415.8|24494.8|24414.8|9
1733907320000|2024-12-11 08:55:20|24495.81|24415.81|24497.27|24417.27|24497.27|24417.27|24495.72|24415.72|10
1733907330000|2024-12-11 08:55:30|24497.39|24417.39|24501.43|24421.43|24501.43|24421.43|24497.39|24417.39|9
1733907340000|2024-12-11 08:55:40|24501.96|24421.96|24505.61|24425.61|24505.61|24425.61|24501.8|24421.8|10
1733907350000|2024-12-11 08:55:50|24505.4|24425.4|24503.06|24423.06|24505.4|24425.4|24503.06|24423.06|9
1733907360000|2024-12-11 08:56:00|24502.89|24422.89|24501.32|24421.32|24502.89|24422.89|24499.62|24419.62|10
1733907370000|2024-12-11 08:56:10|24501.6|24421.6|24502.85|24422.85|24502.85|24422.85|24501.44|24421.44|10
1733907380000|2024-12-11 08:56:20|24502.97|24422.97|24508.78|24428.78|24508.78|24428.78|24502.97|24422.97|10
1733907390000|2024-12-11 08:56:30|24508.81|24428.81|24511.82|24431.82|24511.93|24431.93|24508.81|24428.81|10
1733907400000|2024-12-11 08:56:40|24511.34|24431.34|24510.33|24430.33|24511.34|24431.34|24509.19|24429.19|10
1733907410000|2024-12-11 08:56:50|24511.35|24431.35|24509.7|24429.7|24511.35|24431.35|24509.4|24429.4|10
1733907420000|2024-12-11 08:57:00|24509.82|24429.82|24510.25|24430.25|24510.26|24430.26|24509.46|24429.46|10
1733907430000|2024-12-11 08:57:10|24510.03|24430.03|24508.35|24428.35|24510.03|24430.03|24507.8|24427.8|10
1733907440000|2024-12-11 08:57:20|24508.34|24428.34|24507.46|24427.46|24509.03|24429.03|24507.46|24427.46|8
1733907450000|2024-12-11 08:57:30|24508.27|24428.27|24510.66|24430.66|24510.66|24430.66|24507.75|24427.75|10
1733907460000|2024-12-11 08:57:40|24510.84|24430.84|24516.48|24436.48|24516.72|24436.72|24510.84|24430.84|10
1733907470000|2024-12-11 08:57:50|24516.79|24436.79|24514.89|24434.89|24516.88|24436.88|24514.89|24434.89|10
1733907480000|2024-12-11 08:58:00|24514.78|24434.78|24514.48|24434.48|24515.2|24435.2|24514.48|24434.48|10
1733907490000|2024-12-11 08:58:10|24514.13|24434.13|24510.88|24430.88|24514.13|24434.13|24510.73|24430.73|10
1733907500000|2024-12-11 08:58:20|24510.87|24430.87|24510.05|24430.05|24510.87|24430.87|24510|24430|10
1733907510000|2024-12-11 08:58:30|24510.08|24430.08|24512.06|24432.06|24512.06|24432.06|24509.83|24429.83|10
1733907520000|2024-12-11 08:58:40|24512.1|24432.1|24512.41|24432.41|24512.41|24432.41|24511.84|24431.84|10
1733907530000|2024-12-11 08:58:50|24512.42|24432.42|24513.05|24433.05|24514.19|24434.19|24512.42|24432.42|10
1733907540000|2024-12-11 08:59:00|24513|24433|24512.61|24432.61|24513.52|24433.52|24512.49|24432.49|10
1733907550000|2024-12-11 08:59:10|24512.26|24432.26|24512.47|24432.47|24512.67|24432.67|24511.44|24431.44|10
1733907560000|2024-12-11 08:59:20|24512.9|24432.9|24511.35|24431.35|24512.94|24432.94|24511.1|24431.1|10
1733907570000|2024-12-11 08:59:30|24510.85|24430.85|24509.88|24429.88|24510.95|24430.95|24509.88|24429.88|9
1733907580000|2024-12-11 08:59:40|24509.97|24429.97|24507.56|24427.56|24509.97|24429.97|24507.56|24427.56|10
1733907590000|2024-12-11 08:59:50|24507.63|24427.63|24508.24|24428.24|24508.34|24428.34|24507|24427|8
1733907600000|2024-12-11 09:00:00|24508.22|24428.22|24515.65|24435.65|24515.65|24435.65|24508.16|24428.16|10
1733907610000|2024-12-11 09:00:10|24516.02|24436.02|24512.89|24432.89|24516.4|24436.4|24512.89|24432.89|10
1733907620000|2024-12-11 09:00:20|24512.27|24432.27|24515.4|24435.4|24515.4|24435.4|24510.1|24430.1|10
1733907630000|2024-12-11 09:00:30|24516.17|24436.17|24517.86|24437.86|24519.21|24439.21|24515.99|24435.99|10
1733907640000|2024-12-11 09:00:40|24517.11|24437.11|24519.18|24439.18|24519.23|24439.23|24517.11|24437.11|10
1733907650000|2024-12-11 09:00:50|24518.71|24438.71|24518.92|24438.92|24518.97|24438.97|24517.9|24437.9|10
1733907660000|2024-12-11 09:01:00|24518.47|24438.47|24513.5|24433.5|24518.47|24438.47|24513.5|24433.5|10
1733907670000|2024-12-11 09:01:10|24513.74|24433.74|24514.76|24434.76|24514.94|24434.94|24512.6|24432.6|10
1733907680000|2024-12-11 09:01:20|24514.96|24434.96|24515.1|24435.1|24515.1|24435.1|24514.8|24434.8|9
1733907690000|2024-12-11 09:01:30|24515.37|24435.37|24516.69|24436.69|24516.74|24436.74|24515.37|24435.37|10
1733907700000|2024-12-11 09:01:40|24516.23|24436.23|24514.22|24434.22|24516.32|24436.32|24514.09|24434.09|10
1733907710000|2024-12-11 09:01:50|24514.05|24434.05|24513.46|24433.46|24514.45|24434.45|24513.42|24433.42|10
1733907720000|2024-12-11 09:02:00|24512.87|24432.87|24516.54|24436.54|24516.97|24436.97|24512.87|24432.87|10
1733907730000|2024-12-11 09:02:10|24516.58|24436.58|24513.01|24433.01|24517.74|24437.74|24513.01|24433.01|10
1733907740000|2024-12-11 09:02:20|24512.74|24432.74|24509.89|24429.89|24512.74|24432.74|24509.53|24429.53|10
1733907750000|2024-12-11 09:02:30|24510.7|24430.7|24513.7|24433.7|24514.12|24434.12|24510.7|24430.7|10
1733907760000|2024-12-11 09:02:40|24513.63|24433.63|24509.48|24429.48|24513.63|24433.63|24509.48|24429.48|10
1733907770000|2024-12-11 09:02:50|24509.22|24429.22|24507.43|24427.43|24509.57|24429.57|24507.43|24427.43|9
1733907780000|2024-12-11 09:03:00|24506.9|24426.9|24505.28|24425.28|24506.9|24426.9|24505.24|24425.24|10
1733907790000|2024-12-11 09:03:10|24505.77|24425.77|24499.64|24419.64|24505.86|24425.86|24499.51|24419.51|10
1733907800000|2024-12-11 09:03:20|24499.63|24419.63|24499.18|24419.18|24500.64|24420.64|24498.36|24418.36|10
1733907810000|2024-12-11 09:03:30|24498.05|24418.05|24495.72|24415.72|24498.05|24418.05|24495.57|24415.57|10
1733907820000|2024-12-11 09:03:40|24494.84|24414.84|24495.6|24415.6|24495.6|24415.6|24494.6|24414.6|10
1733907830000|2024-12-11 09:03:50|24495.54|24415.54|24493.3|24413.3|24495.6|24415.6|24493.3|24413.3|9
1733907840000|2024-12-11 09:04:00|24492.67|24412.67|24492.75|24412.75|24492.82|24412.82|24490.64|24410.64|10
1733907850000|2024-12-11 09:04:10|24492.27|24412.27|24491.54|24411.54|24493.54|24413.54|24491.54|24411.54|10
1733907860000|2024-12-11 09:04:20|24489.85|24409.85|24491.23|24411.23|24491.93|24411.93|24489.58|24409.58|10
1733907870000|2024-12-11 09:04:30|24491.22|24411.22|24488.51|24408.51|24491.22|24411.22|24488.51|24408.51|10
1733907880000|2024-12-11 09:04:40|24488.58|24408.58|24484.08|24404.08|24488.58|24408.58|24484.08|24404.08|10
1733907890000|2024-12-11 09:04:50|24483.93|24403.93|24478.33|24398.33|24483.93|24403.93|24478.11|24398.11|10
1733907900000|2024-12-11 09:05:00|24478.29|24398.29|24482.08|24402.08|24482.08|24402.08|24477.81|24397.81|10
1733907910000|2024-12-11 09:05:10|24482.74|24402.74|24485.17|24405.17|24485.17|24405.17|24482.74|24402.74|10
1733907920000|2024-12-11 09:05:20|24485.2|24405.2|24487.58|24407.58|24488.39|24408.39|24485.2|24405.2|10
1733907930000|2024-12-11 09:05:30|24487.13|24407.13|24487.03|24407.03|24487.28|24407.28|24486.32|24406.32|10
1733907940000|2024-12-11 09:05:40|24487.09|24407.09|24487.75|24407.75|24487.75|24407.75|24486.63|24406.63|10
1733907950000|2024-12-11 09:05:50|24489.35|24409.35|24492.39|24412.39|24493.28|24413.28|24489.35|24409.35|10
1733907960000|2024-12-11 09:06:00|24492.25|24412.25|24492.96|24412.96|24493.01|24413.01|24492.16|24412.16|9
1733907970000|2024-12-11 09:06:10|24493.01|24413.01|24490.75|24410.75|24494.23|24414.23|24490.75|24410.75|10
1733907980000|2024-12-11 09:06:20|24490.54|24410.54|24485.98|24405.98|24490.57|24410.57|24485.98|24405.98|10
1733907990000|2024-12-11 09:06:30|24486.4|24406.4|24487.84|24407.84|24488.11|24408.11|24486.4|24406.4|10
1733908000000|2024-12-11 09:06:40|24487.22|24407.22|24486.03|24406.03|24487.22|24407.22|24486.03|24406.03|9
1733908010000|2024-12-11 09:06:50|24485.6|24405.6|24481.92|24401.92|24485.6|24405.6|24481.92|24401.92|10
1733908020000|2024-12-11 09:07:00|24481.62|24401.62|24481.21|24401.21|24482.29|24402.29|24481.21|24401.21|10
1733908030000|2024-12-11 09:07:10|24481.26|24401.26|24482.28|24402.28|24482.55|24402.55|24481.26|24401.26|10
1733908040000|2024-12-11 09:07:20|24482.72|24402.72|24480.51|24400.51|24483.49|24403.49|24480.51|24400.51|10
1733908050000|2024-12-11 09:07:30|24480.53|24400.53|24475.75|24395.75|24480.53|24400.53|24475.03|24395.03|10
1733908060000|2024-12-11 09:07:40|24476.01|24396.01|24476.53|24396.53|24476.89|24396.89|24475.99|24395.99|10
1733908070000|2024-12-11 09:07:50|24476.43|24396.43|24476.28|24396.28|24477.1|24397.1|24476.19|24396.19|10
1733908080000|2024-12-11 09:08:00|24476.31|24396.31|24478.43|24398.43|24478.43|24398.43|24476.03|24396.03|10
1733908090000|2024-12-11 09:08:10|24478.54|24398.54|24476.27|24396.27|24478.93|24398.93|24476.27|24396.27|10
1733908100000|2024-12-11 09:08:20|24473.87|24393.87|24474.88|24394.88|24474.88|24394.88|24472.73|24392.73|8
1733908110000|2024-12-11 09:08:30|24474.91|24394.91|24477.75|24397.75|24477.75|24397.75|24474.91|24394.91|10
1733908120000|2024-12-11 09:08:40|24477.54|24397.54|24474.76|24394.76|24477.65|24397.65|24474.71|24394.71|10
1733908130000|2024-12-11 09:08:50|24474.81|24394.81|24476.72|24396.72|24476.72|24396.72|24474.8|24394.8|10
1733908140000|2024-12-11 09:09:00|24477.1|24397.1|24476.49|24396.49|24477.1|24397.1|24476.39|24396.39|10
1733908150000|2024-12-11 09:09:10|24477.85|24397.85|24475.31|24395.31|24478.06|24398.06|24475.31|24395.31|10
1733908160000|2024-12-11 09:09:20|24474.26|24394.26|24468.31|24388.31|24474.26|24394.26|24467.92|24387.92|10
1733908170000|2024-12-11 09:09:30|24468.46|24388.46|24471.34|24391.34|24471.34|24391.34|24468.46|24388.46|10
1733908180000|2024-12-11 09:09:40|24471.46|24391.46|24474.32|24394.32|24474.32|24394.32|24470.79|24390.79|10
1733908190000|2024-12-11 09:09:50|24474.18|24394.18|24473.24|24393.24|24474.18|24394.18|24473.21|24393.21|9
1733908200000|2024-12-11 09:10:00|24473.94|24393.94|24472.57|24392.57|24474.04|24394.04|24471.34|24391.34|10
1733908210000|2024-12-11 09:10:10|24473.06|24393.06|24470|24390|24473.63|24393.63|24470|24390|9
1733908220000|2024-12-11 09:10:20|24470.26|24390.26|24466.22|24386.22|24470.26|24390.26|24466.22|24386.22|10
1733908230000|2024-12-11 09:10:30|24466.23|24386.23|24468.71|24388.71|24468.71|24388.71|24465.77|24385.77|10
1733908240000|2024-12-11 09:10:40|24469.29|24389.29|24470.87|24390.87|24470.87|24390.87|24468.88|24388.88|10
1733908250000|2024-12-11 09:10:50|24471.44|24391.44|24467.36|24387.36|24471.44|24391.44|24467.36|24387.36|10
1733908260000|2024-12-11 09:11:00|24467.4|24387.4|24464.12|24384.12|24468.47|24388.47|24464.12|24384.12|10
1733908270000|2024-12-11 09:11:10|24464.02|24384.02|24460.81|24380.81|24464.02|24384.02|24459.94|24379.94|10
1733908280000|2024-12-11 09:11:20|24461.33|24381.33|24459.48|24379.48|24462.51|24382.51|24459.48|24379.48|10
1733908290000|2024-12-11 09:11:30|24459.49|24379.49|24462.77|24382.77|24462.91|24382.91|24459.49|24379.49|9
1733908300000|2024-12-11 09:11:40|24463.26|24383.26|24465.97|24385.97|24465.97|24385.97|24463.23|24383.23|10
1733908310000|2024-12-11 09:11:50|24465.96|24385.96|24468.72|24388.72|24468.72|24388.72|24465.95|24385.95|10
1733908320000|2024-12-11 09:12:00|24469.24|24389.24|24470.88|24390.88|24471.24|24391.24|24469.23|24389.23|10
1733908330000|2024-12-11 09:12:10|24471.02|24391.02|24468.34|24388.34|24471.02|24391.02|24468.34|24388.34|9
1733908340000|2024-12-11 09:12:20|24468.11|24388.11|24463.44|24383.44|24468.11|24388.11|24463.44|24383.44|10
1733908350000|2024-12-11 09:12:30|24463.19|24383.19|24461.02|24381.02|24463.35|24383.35|24461.02|24381.02|9
1733908360000|2024-12-11 09:12:40|24461.1|24381.1|24458.29|24378.29|24461.1|24381.1|24458.29|24378.29|10
1733908370000|2024-12-11 09:12:50|24458.4|24378.4|24456.23|24376.23|24458.55|24378.55|24456.23|24376.23|10
1733908380000|2024-12-11 09:13:00|24456.38|24376.38|24456.35|24376.35|24456.74|24376.74|24456.35|24376.35|10
1733908390000|2024-12-11 09:13:10|24455.78|24375.78|24454.36|24374.36|24456.04|24376.04|24454.36|24374.36|10
1733908400000|2024-12-11 09:13:20|24454.03|24374.03|24448.33|24368.33|24454.03|24374.03|24448.06|24368.06|9
1733908410000|2024-12-11 09:13:30|24447.25|24367.25|24444.22|24364.22|24447.25|24367.25|24444.22|24364.22|10
1733908420000|2024-12-11 09:13:40|24441.7|24361.7|24436.01|24356.01|24441.7|24361.7|24436.01|24356.01|10
1733908430000|2024-12-11 09:13:50|24435.82|24355.82|24439.36|24359.36|24439.38|24359.38|24435.82|24355.82|10
1733908440000|2024-12-11 09:14:00|24439.28|24359.28|24436.36|24356.36|24439.28|24359.28|24435.89|24355.89|10
1733908450000|2024-12-11 09:14:10|24436.41|24356.41|24437.66|24357.66|24437.98|24357.98|24436.41|24356.41|9
1733908460000|2024-12-11 09:14:20|24437.63|24357.63|24437.15|24357.15|24438.57|24358.57|24437.02|24357.02|10
1733908470000|2024-12-11 09:14:30|24438.39|24358.39|24442.07|24362.07|24442.1|24362.1|24438.39|24358.39|9
1733908480000|2024-12-11 09:14:40|24441.64|24361.64|24440.54|24360.54|24441.64|24361.64|24440.54|24360.54|10
1733908490000|2024-12-11 09:14:50|24440.9|24360.9|24439.19|24359.19|24440.9|24360.9|24439.19|24359.19|8
1733908500000|2024-12-11 09:15:00|24438.96|24358.96|24432.63|24352.63|24438.96|24358.96|24432.63|24352.63|10
1733908510000|2024-12-11 09:15:10|24430.74|24350.74|24422.18|24342.18|24430.74|24350.74|24422.18|24342.18|10
1733908520000|2024-12-11 09:15:20|24420.66|24340.66|24419.17|24339.17|24420.66|24340.66|24418.74|24338.74|10
1733908530000|2024-12-11 09:15:30|24418.7|24338.7|24421.43|24341.43|24422.15|24342.15|24418.51|24338.51|9
1733908540000|2024-12-11 09:15:40|24421.53|24341.53|24423.83|24343.83|24423.83|24343.83|24421.53|24341.53|10
1733908550000|2024-12-11 09:15:50|24423.78|24343.78|24427.94|24347.94|24427.94|24347.94|24423.76|24343.76|10
1733908560000|2024-12-11 09:16:00|24428.01|24348.01|24425.12|24345.12|24428.01|24348.01|24425.12|24345.12|10
1733908570000|2024-12-11 09:16:10|24424.92|24344.92|24424.35|24344.35|24425.14|24345.14|24424.35|24344.35|10
1733908580000|2024-12-11 09:16:20|24424.31|24344.31|24427.28|24347.28|24427.28|24347.28|24423.7|24343.7|10
1733908590000|2024-12-11 09:16:30|24427.44|24347.44|24429.41|24349.41|24430.54|24350.54|24427.44|24347.44|10
1733908600000|2024-12-11 09:16:40|24429.13|24349.13|24429.63|24349.63|24430.08|24350.08|24429.13|24349.13|10
1733908610000|2024-12-11 09:16:50|24428.99|24348.99|24431.44|24351.44|24431.44|24351.44|24428.76|24348.76|9
1733908620000|2024-12-11 09:17:00|24431.14|24351.14|24435|24355|24435|24355|24431.14|24351.14|10
1733908630000|2024-12-11 09:17:10|24435.18|24355.18|24438.39|24358.39|24438.39|24358.39|24435.18|24355.18|10
1733908640000|2024-12-11 09:17:20|24438.78|24358.78|24441.04|24361.04|24441.04|24361.04|24438.78|24358.78|9
1733908650000|2024-12-11 09:17:30|24440.01|24360.01|24436.92|24356.92|24440.01|24360.01|24436.63|24356.63|10
1733908660000|2024-12-11 09:17:40|24436.98|24356.98|24435.62|24355.62|24437.62|24357.62|24435.62|24355.62|10
1733908670000|2024-12-11 09:17:50|24435.07|24355.07|24434.54|24354.54|24435.07|24355.07|24434.03|24354.03|10
1733908680000|2024-12-11 09:18:00|24434.09|24354.09|24433.18|24353.18|24434.09|24354.09|24432.81|24352.81|10
1733908690000|2024-12-11 09:18:10|24433.15|24353.15|24430.81|24350.81|24433.15|24353.15|24430.15|24350.15|10
1733908700000|2024-12-11 09:18:20|24430.54|24350.54|24430.05|24350.05|24431.01|24351.01|24429.95|24349.95|10
1733908710000|2024-12-11 09:18:30|24430.07|24350.07|24429.18|24349.18|24430.07|24350.07|24428.17|24348.17|10
1733908720000|2024-12-11 09:18:40|24429.43|24349.43|24426.7|24346.7|24429.51|24349.51|24426.7|24346.7|10
1733908730000|2024-12-11 09:18:50|24426.58|24346.58|24424.57|24344.57|24426.58|24346.58|24424.57|24344.57|10
1733908740000|2024-12-11 09:19:00|24424.01|24344.01|24424.76|24344.76|24424.76|24344.76|24423.4|24343.4|10
1733908750000|2024-12-11 09:19:10|24426.56|24346.56|24425.45|24345.45|24427.38|24347.38|24425.45|24345.45|10
1733908760000|2024-12-11 09:19:20|24426.15|24346.15|24421.82|24341.82|24426.48|24346.48|24421.82|24341.82|10
1733908770000|2024-12-11 09:19:30|24421.24|24341.24|24423.97|24343.97|24424.12|24344.12|24421.24|24341.24|10
1733908780000|2024-12-11 09:19:40|24423.42|24343.42|24423.9|24343.9|24423.9|24343.9|24422.96|24342.96|9
1733908790000|2024-12-11 09:19:50|24423.82|24343.82|24423.49|24343.49|24423.82|24343.82|24422.75|24342.75|9
1733908800000|2024-12-11 09:20:00|24422.22|24342.22|24421.65|24341.65|24424.08|24344.08|24421.64|24341.64|10
1733908810000|2024-12-11 09:20:10|24423.1|24343.1|24427.94|24347.94|24431.27|24351.27|24423.1|24343.1|10
1733908820000|2024-12-11 09:20:20|24427.71|24347.71|24424.34|24344.34|24427.71|24347.71|24423.97|24343.97|10
1733908830000|2024-12-11 09:20:30|24424.08|24344.08|24425.59|24345.59|24425.59|24345.59|24424.05|24344.05|10
1733908840000|2024-12-11 09:20:40|24425.55|24345.55|24428.63|24348.63|24428.63|24348.63|24425.55|24345.55|10
1733908850000|2024-12-11 09:20:50|24428.96|24348.96|24427.37|24347.37|24428.96|24348.96|24426.53|24346.53|10
1733908860000|2024-12-11 09:21:00|24427.31|24347.31|24423.79|24343.79|24427.89|24347.89|24423.79|24343.79|10
1733908870000|2024-12-11 09:21:10|24421.62|24341.62|24414.99|24334.99|24421.62|24341.62|24414.99|24334.99|10
1733908880000|2024-12-11 09:21:20|24414.73|24334.73|24413.65|24333.65|24414.73|24334.73|24412.46|24332.46|10
1733908890000|2024-12-11 09:21:30|24413.48|24333.48|24408.35|24328.35|24413.53|24333.53|24408.35|24328.35|10
1733908900000|2024-12-11 09:21:40|24404.09|24324.09|24403.02|24323.02|24404.67|24324.67|24402.33|24322.33|10
1733908910000|2024-12-11 09:21:50|24403.72|24323.72|24404.05|24324.05|24404.05|24324.05|24403.61|24323.61|10
1733908920000|2024-12-11 09:22:00|24404.21|24324.21|24406.41|24326.41|24406.41|24326.41|24403.06|24323.06|10
1733908930000|2024-12-11 09:22:10|24407.87|24327.87|24412.9|24332.9|24412.94|24332.94|24407.87|24327.87|10
1733908940000|2024-12-11 09:22:20|24413.01|24333.01|24414.19|24334.19|24414.96|24334.96|24413.01|24333.01|9
1733908950000|2024-12-11 09:22:30|24414.03|24334.03|24415.39|24335.39|24415.39|24335.39|24413.89|24333.89|10
1733908960000|2024-12-11 09:22:40|24415.46|24335.46|24412.7|24332.7|24415.58|24335.58|24412.7|24332.7|9
1733908970000|2024-12-11 09:22:50|24411.85|24331.85|24411.36|24331.36|24411.87|24331.87|24410.52|24330.52|10
1733908980000|2024-12-11 09:23:00|24411.42|24331.42|24413.05|24333.05|24413.05|24333.05|24411.42|24331.42|10
1733908990000|2024-12-11 09:23:10|24413.68|24333.68|24417.75|24337.75|24417.75|24337.75|24413.68|24333.68|10
1733909000000|2024-12-11 09:23:20|24418.57|24338.57|24427.83|24347.83|24427.83|24347.83|24418.57|24338.57|10
1733909010000|2024-12-11 09:23:30|24429.24|24349.24|24431.85|24351.85|24431.85|24351.85|24428.89|24348.89|10
1733909020000|2024-12-11 09:23:40|24432.98|24352.98|24432.6|24352.6|24433.3|24353.3|24432.56|24352.56|9
1733909030000|2024-12-11 09:23:50|24432.05|24352.05|24431.23|24351.23|24432.05|24352.05|24431.23|24351.23|10
1733909040000|2024-12-11 09:24:00|24430.28|24350.28|24429.36|24349.36|24430.28|24350.28|24429.07|24349.07|10
1733909050000|2024-12-11 09:24:10|24429.09|24349.09|24430.2|24350.2|24430.39|24350.39|24427.88|24347.88|10
1733909060000|2024-12-11 09:24:20|24430.16|24350.16|24429|24349|24430.67|24350.67|24429|24349|10
1733909070000|2024-12-11 09:24:30|24429.2|24349.2|24429.64|24349.64|24429.83|24349.83|24429.2|24349.2|10
1733909080000|2024-12-11 09:24:40|24428.78|24348.78|24428.31|24348.31|24429.1|24349.1|24427.93|24347.93|10
1733909090000|2024-12-11 09:24:50|24428.12|24348.12|24427.76|24347.76|24429.36|24349.36|24427.76|24347.76|10
1733909100000|2024-12-11 09:25:00|24428.31|24348.31|24426.25|24346.25|24429.05|24349.05|24426.25|24346.25|10
1733909110000|2024-12-11 09:25:10|24426.19|24346.19|24428.25|24348.25|24428.25|24348.25|24425.84|24345.84|10
1733909120000|2024-12-11 09:25:20|24428.36|24348.36|24429.2|24349.2|24430.56|24350.56|24428.36|24348.36|9
1733909130000|2024-12-11 09:25:30|24428.94|24348.94|24428.74|24348.74|24429.42|24349.42|24428.4|24348.4|10
1733909140000|2024-12-11 09:25:40|24428.71|24348.71|24421.75|24341.75|24428.71|24348.71|24421.75|24341.75|10
1733909150000|2024-12-11 09:25:50|24421.29|24341.29|24421.79|24341.79|24421.85|24341.85|24420.66|24340.66|9
1733909160000|2024-12-11 09:26:00|24421.75|24341.75|24423.96|24343.96|24423.96|24343.96|24421.75|24341.75|9
1733909170000|2024-12-11 09:26:10|24422.92|24342.92|24423.35|24343.35|24423.35|24343.35|24422.11|24342.11|10
1733909180000|2024-12-11 09:26:20|24424.08|24344.08|24424.56|24344.56|24424.7|24344.7|24424.03|24344.03|9
1733909190000|2024-12-11 09:26:30|24424.21|24344.21|24426.38|24346.38|24426.38|24346.38|24423.03|24343.03|10
1733909200000|2024-12-11 09:26:40|24426.43|24346.43|24427.14|24347.14|24427.14|24347.14|24426.23|24346.23|10
1733909210000|2024-12-11 09:26:50|24427.19|24347.19|24425.6|24345.6|24427.19|24347.19|24425.6|24345.6|10
1733909220000|2024-12-11 09:27:00|24425.41|24345.41|24422.22|24342.22|24425.41|24345.41|24422.22|24342.22|10
1733909230000|2024-12-11 09:27:10|24422.2|24342.2|24420.26|24340.26|24422.2|24342.2|24420.25|24340.25|10
1733909240000|2024-12-11 09:27:20|24420.21|24340.21|24420.67|24340.67|24421.03|24341.03|24420.15|24340.15|10
1733909250000|2024-12-11 09:27:30|24420.5|24340.5|24421.52|24341.52|24421.52|24341.52|24420.5|24340.5|10
1733909260000|2024-12-11 09:27:40|24421.5|24341.5|24423.86|24343.86|24423.86|24343.86|24421.5|24341.5|10
1733909270000|2024-12-11 09:27:50|24424.22|24344.22|24426.03|24346.03|24427.09|24347.09|24424.22|24344.22|9
1733909280000|2024-12-11 09:28:00|24426.01|24346.01|24429.36|24349.36|24429.36|24349.36|24426.01|24346.01|9
1733909290000|2024-12-11 09:28:10|24429.73|24349.73|24433.12|24353.12|24433.12|24353.12|24429.73|24349.73|10
1733909300000|2024-12-11 09:28:20|24433.2|24353.2|24432.19|24352.19|24433.2|24353.2|24431.91|24351.91|10
1733909310000|2024-12-11 09:28:30|24431.89|24351.89|24427.85|24347.85|24431.89|24351.89|24427.85|24347.85|10
1733909320000|2024-12-11 09:28:40|24427.59|24347.59|24430.26|24350.26|24430.26|24350.26|24427.26|24347.26|10
1733909330000|2024-12-11 09:28:50|24430.27|24350.27|24436.07|24356.07|24436.07|24356.07|24430.27|24350.27|10
1733909340000|2024-12-11 09:29:00|24436.91|24356.91|24435.24|24355.24|24437.57|24357.57|24435.24|24355.24|10
1733909350000|2024-12-11 09:29:10|24434.81|24354.81|24433.57|24353.57|24434.81|24354.81|24432.34|24352.34|9
1733909360000|2024-12-11 09:29:20|24433.53|24353.53|24433.17|24353.17|24433.59|24353.59|24433.01|24353.01|8
1733909370000|2024-12-11 09:29:30|24433.18|24353.18|24430.96|24350.96|24433.24|24353.24|24430.17|24350.17|10
1733909380000|2024-12-11 09:29:40|24430.91|24350.91|24431.82|24351.82|24432.14|24352.14|24430.91|24350.91|10
1733909390000|2024-12-11 09:29:50|24431.22|24351.22|24430.61|24350.61|24431.22|24351.22|24430.56|24350.56|9
1733909400000|2024-12-11 09:30:00|24430.65|24350.65|24430.16|24350.16|24430.65|24350.65|24429.99|24349.99|10
1733909410000|2024-12-11 09:30:10|24429.25|24349.25|24418.88|24338.88|24429.25|24349.25|24418.88|24338.88|10
1733909420000|2024-12-11 09:30:20|24417.43|24337.43|24413.61|24333.61|24417.43|24337.43|24411.84|24331.84|9
1733909430000|2024-12-11 09:30:30|24414.08|24334.08|24415.03|24335.03|24415.14|24335.14|24413.21|24333.21|10
1733909440000|2024-12-11 09:30:40|24415.01|24335.01|24414.47|24334.47|24415.01|24335.01|24412.53|24332.53|10
1733909450000|2024-12-11 09:30:50|24413.57|24333.57|24409.09|24329.09|24413.57|24333.57|24409.09|24329.09|10
1733909460000|2024-12-11 09:31:00|24408.76|24328.76|24407.33|24327.33|24408.8|24328.8|24407.03|24327.03|10
1733909470000|2024-12-11 09:31:10|24407.88|24327.88|24410.02|24330.02|24410.07|24330.07|24407.88|24327.88|10
1733909480000|2024-12-11 09:31:20|24410.33|24330.33|24408.72|24328.72|24411.36|24331.36|24408.68|24328.68|10
1733909490000|2024-12-11 09:31:30|24407.91|24327.91|24408.31|24328.31|24408.63|24328.63|24407.91|24327.91|10
1733909500000|2024-12-11 09:31:40|24408.28|24328.28|24403.62|24323.62|24408.28|24328.28|24403.62|24323.62|10
1733909510000|2024-12-11 09:31:50|24403.12|24323.12|24403.57|24323.57|24404.12|24324.12|24402.77|24322.77|10
1733909520000|2024-12-11 09:32:00|24404.48|24324.48|24411.04|24331.04|24411.04|24331.04|24404.48|24324.48|10
1733909530000|2024-12-11 09:32:10|24411.52|24331.52|24416.75|24336.75|24416.75|24336.75|24411.52|24331.52|10
1733909540000|2024-12-11 09:32:20|24417.04|24337.04|24421.63|24341.63|24422.91|24342.91|24417.04|24337.04|10
1733909550000|2024-12-11 09:32:30|24420.61|24340.61|24421.73|24341.73|24423.1|24343.1|24420.61|24340.61|10
1733909560000|2024-12-11 09:32:40|24422.38|24342.38|24428.62|24348.62|24428.62|24348.62|24422.38|24342.38|10
1733909570000|2024-12-11 09:32:50|24429.1|24349.1|24431.89|24351.89|24431.89|24351.89|24429.1|24349.1|10
1733909580000|2024-12-11 09:33:00|24433.04|24353.04|24436.67|24356.67|24437.46|24357.46|24433.04|24353.04|10
1733909590000|2024-12-11 09:33:10|24436.31|24356.31|24434.47|24354.47|24436.31|24356.31|24434.15|24354.15|10
1733909600000|2024-12-11 09:33:20|24434.36|24354.36|24435.95|24355.95|24436.05|24356.05|24434.36|24354.36|9
1733909610000|2024-12-11 09:33:30|24435.78|24355.78|24433.5|24353.5|24435.78|24355.78|24433.5|24353.5|10
1733909620000|2024-12-11 09:33:40|24433.41|24353.41|24434.39|24354.39|24434.39|24354.39|24433.41|24353.41|10
1733909630000|2024-12-11 09:33:50|24434.89|24354.89|24438.76|24358.76|24439.39|24359.39|24434.88|24354.88|10
1733909640000|2024-12-11 09:34:00|24439.07|24359.07|24439.01|24359.01|24440.17|24360.17|24439.01|24359.01|10
1733909650000|2024-12-11 09:34:10|24439.13|24359.13|24439.42|24359.42|24439.42|24359.42|24438.82|24358.82|9
1733909660000|2024-12-11 09:34:20|24439.64|24359.64|24440.68|24360.68|24442.72|24362.72|24439.64|24359.64|10
1733909670000|2024-12-11 09:34:30|24440.7|24360.7|24440.61|24360.61|24441.37|24361.37|24440.29|24360.29|10
1733909680000|2024-12-11 09:34:40|24440.65|24360.65|24442.01|24362.01|24442.47|24362.47|24440.65|24360.65|9
1733909690000|2024-12-11 09:34:50|24441.78|24361.78|24450.37|24370.37|24450.37|24370.37|24441.78|24361.78|10
1733909700000|2024-12-11 09:35:00|24450.87|24370.87|24453.44|24373.44|24453.44|24373.44|24450.87|24370.87|10
1733909710000|2024-12-11 09:35:10|24453.94|24373.94|24461.32|24381.32|24461.32|24381.32|24453.94|24373.94|10
1733909720000|2024-12-11 09:35:20|24460.97|24380.97|24463.41|24383.41|24463.41|24383.41|24460.58|24380.58|10
1733909730000|2024-12-11 09:35:30|24463.5|24383.5|24463.51|24383.51|24463.86|24383.86|24462.96|24382.96|9
1733909740000|2024-12-11 09:35:40|24464.21|24384.21|24464.67|24384.67|24464.67|24384.67|24463.32|24383.32|10
1733909750000|2024-12-11 09:35:50|24465.65|24385.65|24468.01|24388.01|24468.2|24388.2|24465.65|24385.65|9
1733909760000|2024-12-11 09:36:00|24468.49|24388.49|24469|24389|24469.9|24389.9|24467.36|24387.36|10
1733909770000|2024-12-11 09:36:10|24468.87|24388.87|24465.41|24385.41|24468.9|24388.9|24465.41|24385.41|10
1733909780000|2024-12-11 09:36:20|24464.99|24384.99|24463.98|24383.98|24465.42|24385.42|24463.98|24383.98|10
1733909790000|2024-12-11 09:36:30|24463.88|24383.88|24463.38|24383.38|24463.89|24383.89|24462.69|24382.69|10
1733909800000|2024-12-11 09:36:40|24462.75|24382.75|24462.37|24382.37|24463.27|24383.27|24462.37|24382.37|10
1733909810000|2024-12-11 09:36:50|24461.86|24381.86|24460.93|24380.93|24463.1|24383.1|24460.75|24380.75|8
1733909820000|2024-12-11 09:37:00|24460.88|24380.88|24459.41|24379.41|24461.86|24381.86|24459.41|24379.41|10
1733909830000|2024-12-11 09:37:10|24461.29|24381.29|24458.74|24378.74|24461.29|24381.29|24458.13|24378.13|9
1733909840000|2024-12-11 09:37:20|24458.98|24378.98|24459.23|24379.23|24459.42|24379.42|24458|24378|10
1733909850000|2024-12-11 09:37:30|24459.19|24379.19|24458.38|24378.38|24459.19|24379.19|24457.36|24377.36|10
1733909860000|2024-12-11 09:37:40|24459.76|24379.76|24463.22|24383.22|24463.6|24383.6|24459.76|24379.76|10
1733909870000|2024-12-11 09:37:50|24463.13|24383.13|24462.53|24382.53|24463.18|24383.18|24462.46|24382.46|9
1733909880000|2024-12-11 09:38:00|24462.94|24382.94|24466.34|24386.34|24466.45|24386.45|24462.9|24382.9|10
1733909890000|2024-12-11 09:38:10|24466.29|24386.29|24466|24386|24466.29|24386.29|24465.46|24385.46|10
1733909900000|2024-12-11 09:38:20|24465.93|24385.93|24460.3|24380.3|24466.03|24386.03|24460.3|24380.3|10
1733909910000|2024-12-11 09:38:30|24458.95|24378.95|24457.12|24377.12|24459.76|24379.76|24457.12|24377.12|10
1733909920000|2024-12-11 09:38:40|24456.29|24376.29|24458.65|24378.65|24458.65|24378.65|24456.29|24376.29|10
1733909930000|2024-12-11 09:38:50|24458.61|24378.61|24457.34|24377.34|24458.76|24378.76|24457.34|24377.34|10
1733909940000|2024-12-11 09:39:00|24457.62|24377.62|24455.51|24375.51|24459.05|24379.05|24455.51|24375.51|10
1733909950000|2024-12-11 09:39:10|24455.05|24375.05|24460.56|24380.56|24460.87|24380.87|24454|24374|10
1733909960000|2024-12-11 09:39:20|24461.5|24381.5|24464|24384|24464|24384|24461.5|24381.5|10
1733909970000|2024-12-11 09:39:30|24464.57|24384.57|24467.55|24387.55|24467.55|24387.55|24464.57|24384.57|10
1733909980000|2024-12-11 09:39:40|24468.49|24388.49|24460.83|24380.83|24471.16|24391.16|24460.56|24380.56|10
1733909990000|2024-12-11 09:39:50|24460.77|24380.77|24458.23|24378.23|24461.45|24381.45|24458.23|24378.23|10
1733910000000|2024-12-11 09:40:00|24457.5|24377.5|24457.2|24377.2|24458.22|24378.22|24456.75|24376.75|9
1733910010000|2024-12-11 09:40:10|24457.23|24377.23|24455.19|24375.19|24457.55|24377.55|24455.19|24375.19|10
1733910020000|2024-12-11 09:40:20|24455.4|24375.4|24457.18|24377.18|24457.18|24377.18|24453.91|24373.91|10
1733910030000|2024-12-11 09:40:30|24457.38|24377.38|24458.34|24378.34|24458.79|24378.79|24457.38|24377.38|10
1733910040000|2024-12-11 09:40:40|24458.3|24378.3|24456.78|24376.78|24458.3|24378.3|24456.73|24376.73|9
1733910050000|2024-12-11 09:40:50|24456.48|24376.48|24454.9|24374.9|24456.9|24376.9|24454.8|24374.8|10
1733910060000|2024-12-11 09:41:00|24455.05|24375.05|24453.49|24373.49|24455.06|24375.06|24453.2|24373.2|9
1733910070000|2024-12-11 09:41:10|24453.05|24373.05|24451|24371|24454.93|24374.93|24451|24371|10
1733910080000|2024-12-11 09:41:20|24450.8|24370.8|24449.95|24369.95|24450.8|24370.8|24449.62|24369.62|10
1733910090000|2024-12-11 09:41:30|24449.8|24369.8|24445.96|24365.96|24449.8|24369.8|24445.96|24365.96|10
1733910100000|2024-12-11 09:41:40|24446.37|24366.37|24445.76|24365.76|24446.41|24366.41|24445.7|24365.7|10
1733910110000|2024-12-11 09:41:50|24445.68|24365.68|24447.29|24367.29|24447.35|24367.35|24445.68|24365.68|9
1733910120000|2024-12-11 09:42:00|24446.83|24366.83|24445.27|24365.27|24446.83|24366.83|24445.26|24365.26|10
1733910130000|2024-12-11 09:42:10|24445.22|24365.22|24447.51|24367.51|24447.51|24367.51|24445.22|24365.22|10
1733910140000|2024-12-11 09:42:20|24447.89|24367.89|24448.23|24368.23|24448.81|24368.81|24447.89|24367.89|10
1733910150000|2024-12-11 09:42:30|24448|24368|24444.83|24364.83|24448.09|24368.09|24444.83|24364.83|10
1733910160000|2024-12-11 09:42:40|24444.84|24364.84|24445.27|24365.27|24445.27|24365.27|24443.87|24363.87|10
1733910170000|2024-12-11 09:42:50|24444.94|24364.94|24445.15|24365.15|24445.18|24365.18|24444.67|24364.67|9
1733910180000|2024-12-11 09:43:00|24445.45|24365.45|24445.86|24365.86|24446.1|24366.1|24445.34|24365.34|10
1733910190000|2024-12-11 09:43:10|24446.56|24366.56|24448.02|24368.02|24449.02|24369.02|24446.56|24366.56|9
1733910200000|2024-12-11 09:43:20|24448.11|24368.11|24449.35|24369.35|24449.35|24369.35|24448.11|24368.11|9
1733910210000|2024-12-11 09:43:30|24449.5|24369.5|24451.47|24371.47|24452.84|24372.84|24449.5|24369.5|10
1733910220000|2024-12-11 09:43:40|24451.43|24371.43|24450.61|24370.61|24451.43|24371.43|24450.34|24370.34|10
1733910230000|2024-12-11 09:43:50|24450.46|24370.46|24447.56|24367.56|24450.47|24370.47|24447.06|24367.06|10
1733910240000|2024-12-11 09:44:00|24447.91|24367.91|24446.12|24366.12|24448.69|24368.69|24445.62|24365.62|10
1733910250000|2024-12-11 09:44:10|24446.15|24366.15|24446.36|24366.36|24446.92|24366.92|24445.79|24365.79|10
1733910260000|2024-12-11 09:44:20|24446.54|24366.54|24446.51|24366.51|24447.49|24367.49|24446.51|24366.51|9
1733910270000|2024-12-11 09:44:30|24446.43|24366.43|24447.09|24367.09|24447.09|24367.09|24445.77|24365.77|10
1733910280000|2024-12-11 09:44:40|24447.49|24367.49|24447.71|24367.71|24447.71|24367.71|24447.08|24367.08|10
1733910290000|2024-12-11 09:44:50|24447.77|24367.77|24444.86|24364.86|24447.77|24367.77|24444.72|24364.72|10
1733910300000|2024-12-11 09:45:00|24444.69|24364.69|24441.15|24361.15|24444.69|24364.69|24441.15|24361.15|10
1733910310000|2024-12-11 09:45:10|24440.15|24360.15|24440.51|24360.51|24440.51|24360.51|24438.68|24358.68|10
1733910320000|2024-12-11 09:45:20|24440.59|24360.59|24444.61|24364.61|24444.85|24364.85|24440.59|24360.59|10
1733910330000|2024-12-11 09:45:30|24444.09|24364.09|24441.12|24361.12|24444.4|24364.4|24441.06|24361.06|10
1733910340000|2024-12-11 09:45:40|24440.32|24360.32|24441.19|24361.19|24441.22|24361.22|24439.92|24359.92|10
1733910350000|2024-12-11 09:45:50|24441.11|24361.11|24444.58|24364.58|24444.58|24364.58|24440.65|24360.65|10
1733910360000|2024-12-11 09:46:00|24445.3|24365.3|24444.8|24364.8|24445.3|24365.3|24443.61|24363.61|10
1733910370000|2024-12-11 09:46:10|24445.28|24365.28|24447.71|24367.71|24448.86|24368.86|24445.28|24365.28|10
1733910380000|2024-12-11 09:46:20|24449.25|24369.25|24448.02|24368.02|24450.19|24370.19|24448.02|24368.02|10
1733910390000|2024-12-11 09:46:30|24448.54|24368.54|24448.78|24368.78|24448.78|24368.78|24447.68|24367.68|10
1733910400000|2024-12-11 09:46:40|24449.1|24369.1|24448.36|24368.36|24449.1|24369.1|24447.32|24367.32|10
1733910410000|2024-12-11 09:46:50|24448.45|24368.45|24450.54|24370.54|24450.79|24370.79|24448.38|24368.38|10
1733910420000|2024-12-11 09:47:00|24450.9|24370.9|24450.73|24370.73|24453.02|24373.02|24450.5|24370.5|10
1733910430000|2024-12-11 09:47:10|24450.81|24370.81|24453.14|24373.14|24453.24|24373.24|24450.81|24370.81|9
1733910440000|2024-12-11 09:47:20|24453.39|24373.39|24459.3|24379.3|24459.3|24379.3|24453.39|24373.39|10
1733910450000|2024-12-11 09:47:30|24460.84|24380.84|24466.19|24386.19|24466.32|24386.32|24460.84|24380.84|10
1733910460000|2024-12-11 09:47:40|24466.89|24386.89|24468.77|24388.77|24468.77|24388.77|24466.89|24386.89|10
1733910470000|2024-12-11 09:47:50|24469.18|24389.18|24472.88|24392.88|24473.38|24393.38|24469.18|24389.18|10
1733910480000|2024-12-11 09:48:00|24474.2|24394.2|24471.48|24391.48|24474.2|24394.2|24471.29|24391.29|10
1733910490000|2024-12-11 09:48:10|24471.94|24391.94|24470.83|24390.83|24472.72|24392.72|24470.83|24390.83|10
1733910500000|2024-12-11 09:48:20|24470.27|24390.27|24473.71|24393.71|24473.71|24393.71|24470.13|24390.13|10
1733910510000|2024-12-11 09:48:30|24475.94|24395.94|24480.43|24400.43|24480.54|24400.54|24475.94|24395.94|10
1733910520000|2024-12-11 09:48:40|24480.5|24400.5|24480.43|24400.43|24481.21|24401.21|24480.43|24400.43|8
1733910530000|2024-12-11 09:48:50|24480.87|24400.87|24478.8|24398.8|24481.07|24401.07|24478.8|24398.8|10
1733910540000|2024-12-11 09:49:00|24478.58|24398.58|24481.43|24401.43|24481.43|24401.43|24478.35|24398.35|10
1733910550000|2024-12-11 09:49:10|24481.61|24401.61|24487.21|24407.21|24487.21|24407.21|24481.61|24401.61|10
1733910560000|2024-12-11 09:49:20|24487.57|24407.57|24491.66|24411.66|24493.09|24413.09|24487.57|24407.57|10
1733910570000|2024-12-11 09:49:30|24491.03|24411.03|24491.03|24411.03|24491.13|24411.13|24490.82|24410.82|9
1733910580000|2024-12-11 09:49:40|24490.6|24410.6|24492.26|24412.26|24492.26|24412.26|24490.33|24410.33|10
1733910590000|2024-12-11 09:49:50|24493.25|24413.25|24497.8|24417.8|24497.8|24417.8|24493.25|24413.25|10
1733910600000|2024-12-11 09:50:00|24498.99|24418.99|24502.55|24422.55|24502.89|24422.89|24498.99|24418.99|10
1733910610000|2024-12-11 09:50:10|24505.61|24425.61|24508.12|24428.12|24508.12|24428.12|24505.52|24425.52|9
1733910620000|2024-12-11 09:50:20|24508.06|24428.06|24509.92|24429.92|24509.92|24429.92|24508.06|24428.06|9
1733910630000|2024-12-11 09:50:30|24510.62|24430.62|24513.28|24433.28|24513.28|24433.28|24510.62|24430.62|9
1733910640000|2024-12-11 09:50:40|24515.43|24435.43|24516.97|24436.97|24516.97|24436.97|24515.25|24435.25|10
1733910650000|2024-12-11 09:50:50|24517.46|24437.46|24519.15|24439.15|24519.15|24439.15|24517.46|24437.46|9
1733910660000|2024-12-11 09:51:00|24519.89|24439.89|24518.92|24438.92|24519.92|24439.92|24518.41|24438.41|9
1733910670000|2024-12-11 09:51:10|24518.95|24438.95|24517.74|24437.74|24519.32|24439.32|24517.73|24437.73|10
1733910680000|2024-12-11 09:51:20|24517.39|24437.39|24513.85|24433.85|24517.39|24437.39|24513.85|24433.85|10
1733910690000|2024-12-11 09:51:30|24513.77|24433.77|24508.9|24428.9|24513.77|24433.77|24508.9|24428.9|10
1733910700000|2024-12-11 09:51:40|24507.77|24427.77|24507.93|24427.93|24507.94|24427.94|24505.39|24425.39|10
1733910710000|2024-12-11 09:51:50|24506.68|24426.68|24501.6|24421.6|24506.68|24426.68|24501.6|24421.6|10
1733910720000|2024-12-11 09:52:00|24500.83|24420.83|24501.7|24421.7|24501.83|24421.83|24500.83|24420.83|10
1733910730000|2024-12-11 09:52:10|24502.41|24422.41|24503.35|24423.35|24503.42|24423.42|24502.41|24422.41|9
1733910740000|2024-12-11 09:52:20|24502.93|24422.93|24502.79|24422.79|24503.29|24423.29|24502.34|24422.34|10
1733910750000|2024-12-11 09:52:30|24502.86|24422.86|24506.82|24426.82|24506.82|24426.82|24502.49|24422.49|10
1733910760000|2024-12-11 09:52:40|24507.19|24427.19|24504.6|24424.6|24507.36|24427.36|24504.6|24424.6|10
1733910770000|2024-12-11 09:52:50|24504.65|24424.65|24504.68|24424.68|24505.06|24425.06|24503.81|24423.81|10
1733910780000|2024-12-11 09:53:00|24503.85|24423.85|24505.58|24425.58|24505.58|24425.58|24503.82|24423.82|10
1733910790000|2024-12-11 09:53:10|24505.32|24425.32|24510.15|24430.15|24510.15|24430.15|24505.11|24425.11|10
1733910800000|2024-12-11 09:53:20|24511.21|24431.21|24512.22|24432.22|24513.59|24433.59|24511.21|24431.21|10
1733910810000|2024-12-11 09:53:30|24511.38|24431.38|24515|24435|24515|24435|24511.25|24431.25|9
1733910820000|2024-12-11 09:53:40|24514.92|24434.92|24514.89|24434.89|24515.1|24435.1|24514.69|24434.69|10
1733910830000|2024-12-11 09:53:50|24514.76|24434.76|24515.11|24435.11|24515.11|24435.11|24514.34|24434.34|10
1733910840000|2024-12-11 09:54:00|24515.13|24435.13|24515.96|24435.96|24516.23|24436.23|24515.09|24435.09|10
1733910850000|2024-12-11 09:54:10|24516.02|24436.02|24518.23|24438.23|24518.23|24438.23|24516.02|24436.02|10
1733910860000|2024-12-11 09:54:20|24519.03|24439.03|24519.4|24439.4|24520.24|24440.24|24519.03|24439.03|10
1733910870000|2024-12-11 09:54:30|24518.67|24438.67|24519.21|24439.21|24519.21|24439.21|24518.64|24438.64|8
1733910880000|2024-12-11 09:54:40|24519.14|24439.14|24519.88|24439.88|24519.88|24439.88|24518.52|24438.52|9
1733910890000|2024-12-11 09:54:50|24519.95|24439.95|24521.17|24441.17|24521.17|24441.17|24518.94|24438.94|10
1733910900000|2024-12-11 09:55:00|24522.07|24442.07|24521.02|24441.02|24522.07|24442.07|24520.65|24440.65|10
1733910910000|2024-12-11 09:55:10|24522.31|24442.31|24526.27|24446.27|24526.27|24446.27|24522.31|24442.31|9
1733910920000|2024-12-11 09:55:20|24527.96|24447.96|24527.53|24447.53|24528.05|24448.05|24527.51|24447.51|9
1733910930000|2024-12-11 09:55:30|24527.94|24447.94|24528.74|24448.74|24529.12|24449.12|24527.94|24447.94|9
1733910940000|2024-12-11 09:55:40|24528.71|24448.71|24530.37|24450.37|24530.76|24450.76|24528.71|24448.71|9
1733910950000|2024-12-11 09:55:50|24529.91|24449.91|24531.15|24451.15|24531.16|24451.16|24529.91|24449.91|10
1733910960000|2024-12-11 09:56:00|24531.02|24451.02|24530.25|24450.25|24531.2|24451.2|24530.25|24450.25|10
1733910970000|2024-12-11 09:56:10|24530.24|24450.24|24528.16|24448.16|24530.24|24450.24|24527.74|24447.74|10
1733910980000|2024-12-11 09:56:20|24527.77|24447.77|24527.63|24447.63|24528.05|24448.05|24527.38|24447.38|10
1733910990000|2024-12-11 09:56:30|24527.19|24447.19|24524.13|24444.13|24527.28|24447.28|24524.13|24444.13|10
1733911000000|2024-12-11 09:56:40|24524.34|24444.34|24524.11|24444.11|24525.01|24445.01|24523.72|24443.72|10
1733911010000|2024-12-11 09:56:50|24523.92|24443.92|24524.52|24444.52|24525.03|24445.03|24523.92|24443.92|9
1733911020000|2024-12-11 09:57:00|24524.9|24444.9|24526.91|24446.91|24527.81|24447.81|24524.9|24444.9|10
1733911030000|2024-12-11 09:57:10|24526.16|24446.16|24525.97|24445.97|24526.96|24446.96|24525.22|24445.22|10
1733911040000|2024-12-11 09:57:20|24525.62|24445.62|24526.17|24446.17|24527.45|24447.45|24525.62|24445.62|10
1733911050000|2024-12-11 09:57:30|24525.85|24445.85|24524|24444|24525.85|24445.85|24522.37|24442.37|10
1733911060000|2024-12-11 09:57:40|24523.75|24443.75|24523.74|24443.74|24524.25|24444.25|24523.17|24443.17|10
1733911070000|2024-12-11 09:57:50|24523.9|24443.9|24526.77|24446.77|24526.97|24446.97|24523.9|24443.9|10
1733911080000|2024-12-11 09:58:00|24527.19|24447.19|24530.17|24450.17|24530.17|24450.17|24525.86|24445.86|10
1733911090000|2024-12-11 09:58:10|24531.06|24451.06|24532.78|24452.78|24532.78|24452.78|24531.06|24451.06|10
1733911100000|2024-12-11 09:58:20|24533.02|24453.02|24534.87|24454.87|24535.12|24455.12|24533.02|24453.02|10
1733911110000|2024-12-11 09:58:30|24534.76|24454.76|24535.84|24455.84|24535.84|24455.84|24534.76|24454.76|10
1733911120000|2024-12-11 09:58:40|24536.07|24456.07|24537.89|24457.89|24537.94|24457.94|24536.07|24456.07|10
1733911130000|2024-12-11 09:58:50|24537.9|24457.9|24536.79|24456.79|24538.58|24458.58|24536.79|24456.79|10
1733911140000|2024-12-11 09:59:00|24537.1|24457.1|24533.34|24453.34|24538.05|24458.05|24533.34|24453.34|10
1733911150000|2024-12-11 09:59:10|24532.4|24452.4|24533.13|24453.13|24533.57|24453.57|24532.12|24452.12|10
1733911160000|2024-12-11 09:59:20|24532.92|24452.92|24532.46|24452.46|24533.42|24453.42|24532.46|24452.46|10
1733911170000|2024-12-11 09:59:30|24530.01|24450.01|24529.54|24449.54|24530.02|24450.02|24529.4|24449.4|9
1733911180000|2024-12-11 09:59:40|24529.25|24449.25|24533.94|24453.94|24534.22|24454.22|24529.04|24449.04|10
1733911190000|2024-12-11 09:59:50|24534.39|24454.39|24542.82|24462.82|24542.82|24462.82|24534.39|24454.39|10
1733911200000|2024-12-11 10:00:00|24543.02|24463.02|24541.39|24461.39|24543.8|24463.8|24541.39|24461.39|9
1733911210000|2024-12-11 10:00:10|24542.44|24462.44|24547.3|24467.3|24547.3|24467.3|24542.44|24462.44|10
1733911220000|2024-12-11 10:00:20|24547.27|24467.27|24549.89|24469.89|24549.91|24469.91|24547.27|24467.27|10
1733911230000|2024-12-11 10:00:30|24550.25|24470.25|24552.37|24472.37|24552.37|24472.37|24550.25|24470.25|10
1733911240000|2024-12-11 10:00:40|24553.1|24473.1|24550.08|24470.08|24553.1|24473.1|24550.08|24470.08|10
1733911250000|2024-12-11 10:00:50|24549.88|24469.88|24551.82|24471.82|24552.11|24472.11|24549.88|24469.88|10
1733911260000|2024-12-11 10:01:00|24553.07|24473.07|24555.99|24475.99|24556.73|24476.73|24552.56|24472.56|10
1733911270000|2024-12-11 10:01:10|24555.49|24475.49|24552.88|24472.88|24555.49|24475.49|24552.88|24472.88|9
1733911280000|2024-12-11 10:01:20|24552.63|24472.63|24550.32|24470.32|24552.78|24472.78|24550.32|24470.32|10
1733911290000|2024-12-11 10:01:30|24549.78|24469.78|24547.09|24467.09|24549.78|24469.78|24544.08|24464.08|10
1733911300000|2024-12-11 10:01:40|24548.19|24468.19|24547.53|24467.53|24548.7|24468.7|24546.65|24466.65|9
1733911310000|2024-12-11 10:01:50|24547.67|24467.67|24547.85|24467.85|24548.99|24468.99|24547.65|24467.65|10
1733911320000|2024-12-11 10:02:00|24547.99|24467.99|24545.4|24465.4|24547.99|24467.99|24545.4|24465.4|10
1733911330000|2024-12-11 10:02:10|24544.46|24464.46|24542.05|24462.05|24544.46|24464.46|24541.9|24461.9|10
1733911340000|2024-12-11 10:02:20|24542.4|24462.4|24539.14|24459.14|24542.66|24462.66|24539.14|24459.14|10
1733911350000|2024-12-11 10:02:30|24539|24459|24539.26|24459.26|24539.28|24459.28|24538.25|24458.25|10
1733911360000|2024-12-11 10:02:40|24539.13|24459.13|24537|24457|24539.13|24459.13|24537|24457|10
1733911370000|2024-12-11 10:02:50|24536.71|24456.71|24534.7|24454.7|24536.71|24456.71|24534.7|24454.7|10
1733911380000|2024-12-11 10:03:00|24533.88|24453.88|24542.53|24462.53|24542.53|24462.53|24533.57|24453.57|10
1733911390000|2024-12-11 10:03:10|24542.65|24462.65|24540.24|24460.24|24542.65|24462.65|24538.99|24458.99|10
1733911400000|2024-12-11 10:03:20|24540.15|24460.15|24540.45|24460.45|24541.63|24461.63|24540.03|24460.03|10
1733911410000|2024-12-11 10:03:30|24540.24|24460.24|24541.65|24461.65|24541.77|24461.77|24540.24|24460.24|10
1733911420000|2024-12-11 10:03:40|24541.52|24461.52|24540.06|24460.06|24541.52|24461.52|24539.66|24459.66|10
1733911430000|2024-12-11 10:03:50|24540.32|24460.32|24539.14|24459.14|24541.29|24461.29|24539.14|24459.14|10
1733911440000|2024-12-11 10:04:00|24538.63|24458.63|24537.13|24457.13|24538.87|24458.87|24536.68|24456.68|9
1733911450000|2024-12-11 10:04:10|24536.54|24456.54|24539.58|24459.58|24539.58|24459.58|24535.82|24455.82|8
1733911460000|2024-12-11 10:04:20|24539.83|24459.83|24540.95|24460.95|24541.59|24461.59|24539.83|24459.83|10
1733911470000|2024-12-11 10:04:30|24540.79|24460.79|24540.4|24460.4|24541.84|24461.84|24539.68|24459.68|9
1733911480000|2024-12-11 10:04:40|24539.16|24459.16|24539.51|24459.51|24539.51|24459.51|24538.24|24458.24|10
1733911490000|2024-12-11 10:04:50|24539.05|24459.05|24537.72|24457.72|24539.11|24459.11|24537.37|24457.37|10
1733911500000|2024-12-11 10:05:00|24537.78|24457.78|24537.25|24457.25|24537.78|24457.78|24535.9|24455.9|10
1733911510000|2024-12-11 10:05:10|24538.54|24458.54|24535.17|24455.17|24538.62|24458.62|24535.17|24455.17|10
1733911520000|2024-12-11 10:05:20|24535.72|24455.72|24537.15|24457.15|24537.54|24457.54|24535.72|24455.72|10
1733911530000|2024-12-11 10:05:30|24537.51|24457.51|24546.41|24466.41|24546.91|24466.91|24537.51|24457.51|10
1733911540000|2024-12-11 10:05:40|24546.49|24466.49|24544.96|24464.96|24546.49|24466.49|24544.79|24464.79|10
1733911550000|2024-12-11 10:05:50|24545|24465|24546.05|24466.05|24546.74|24466.74|24545|24465|10
1733911560000|2024-12-11 10:06:00|24546.06|24466.06|24547.13|24467.13|24547.24|24467.24|24545.2|24465.2|10
1733911570000|2024-12-11 10:06:10|24547.01|24467.01|24549.46|24469.46|24550.32|24470.32|24547.01|24467.01|10
1733911580000|2024-12-11 10:06:20|24549.62|24469.62|24551.16|24471.16|24551.16|24471.16|24549.36|24469.36|10
1733911590000|2024-12-11 10:06:30|24551.98|24471.98|24553.61|24473.61|24553.61|24473.61|24551.98|24471.98|10
1733911600000|2024-12-11 10:06:40|24553.82|24473.82|24558.89|24478.89|24559.19|24479.19|24553.82|24473.82|10
1733911610000|2024-12-11 10:06:50|24558.67|24478.67|24559.04|24479.04|24560.18|24480.18|24558.52|24478.52|9
1733911620000|2024-12-11 10:07:00|24559.08|24479.08|24562.17|24482.17|24562.17|24482.17|24559.08|24479.08|10
1733911630000|2024-12-11 10:07:10|24563.17|24483.17|24571.38|24491.38|24571.38|24491.38|24563.17|24483.17|10
1733911640000|2024-12-11 10:07:20|24571.56|24491.56|24576.95|24496.95|24576.95|24496.95|24571.56|24491.56|10
1733911650000|2024-12-11 10:07:30|24576.86|24496.86|24576.01|24496.01|24577.06|24497.06|24576.01|24496.01|10
1733911660000|2024-12-11 10:07:40|24575.97|24495.97|24573.52|24493.52|24576.23|24496.23|24573.52|24493.52|10
1733911670000|2024-12-11 10:07:50|24573.29|24493.29|24574.88|24494.88|24574.88|24494.88|24572.38|24492.38|10
1733911680000|2024-12-11 10:08:00|24574.65|24494.65|24571.9|24491.9|24574.67|24494.67|24571.9|24491.9|9
1733911690000|2024-12-11 10:08:10|24571.11|24491.11|24565.98|24485.98|24571.37|24491.37|24565.98|24485.98|10
1733911700000|2024-12-11 10:08:20|24565.58|24485.58|24562.81|24482.81|24565.72|24485.72|24562.81|24482.81|10
1733911710000|2024-12-11 10:08:30|24562.75|24482.75|24563.13|24483.13|24563.7|24483.7|24562.75|24482.75|9
1733911720000|2024-12-11 10:08:40|24563.07|24483.07|24564.45|24484.45|24564.95|24484.95|24562.77|24482.77|10
1733911730000|2024-12-11 10:08:50|24564.24|24484.24|24563.93|24483.93|24564.64|24484.64|24562.96|24482.96|10
1733911740000|2024-12-11 10:09:00|24563.59|24483.59|24568.93|24488.93|24568.93|24488.93|24563.59|24483.59|10
1733911750000|2024-12-11 10:09:10|24569.16|24489.16|24569.47|24489.47|24570.32|24490.32|24569.04|24489.04|10
1733911760000|2024-12-11 10:09:20|24569.51|24489.51|24570.23|24490.23|24570.26|24490.26|24569.43|24489.43|10
1733911770000|2024-12-11 10:09:30|24570.76|24490.76|24570.1|24490.1|24570.97|24490.97|24570.1|24490.1|10
1733911780000|2024-12-11 10:09:40|24570.32|24490.32|24570.35|24490.35|24571.03|24491.03|24569.88|24489.88|10
1733911790000|2024-12-11 10:09:50|24570.24|24490.24|24561.87|24481.87|24570.24|24490.24|24561.26|24481.26|9
1733911800000|2024-12-11 10:10:00|24562.1|24482.1|24561.64|24481.64|24562.45|24482.45|24561.1|24481.1|10
1733911810000|2024-12-11 10:10:10|24561.62|24481.62|24559.92|24479.92|24561.62|24481.62|24559.92|24479.92|10
1733911820000|2024-12-11 10:10:20|24559.81|24479.81|24560.17|24480.17|24560.94|24480.94|24559.81|24479.81|10
1733911830000|2024-12-11 10:10:30|24559.76|24479.76|24557.57|24477.57|24559.76|24479.76|24557.19|24477.19|10
1733911840000|2024-12-11 10:10:40|24557.25|24477.25|24559.97|24479.97|24559.97|24479.97|24557.24|24477.24|9
1733911850000|2024-12-11 10:10:50|24559.98|24479.98|24562.7|24482.7|24562.81|24482.81|24559.98|24479.98|10
1733911860000|2024-12-11 10:11:00|24562.76|24482.76|24562.82|24482.82|24563.28|24483.28|24562.1|24482.1|10
1733911870000|2024-12-11 10:11:10|24562.5|24482.5|24562.33|24482.33|24562.77|24482.77|24562.33|24482.33|10
1733911880000|2024-12-11 10:11:20|24561.9|24481.9|24563.47|24483.47|24563.47|24483.47|24561.45|24481.45|9
1733911890000|2024-12-11 10:11:30|24563.38|24483.38|24560.29|24480.29|24563.38|24483.38|24560.06|24480.06|10
1733911900000|2024-12-11 10:11:40|24560.67|24480.67|24552.97|24472.97|24560.67|24480.67|24552.38|24472.38|10
1733911910000|2024-12-11 10:11:50|24553.53|24473.53|24550.59|24470.59|24553.59|24473.59|24550.59|24470.59|10
1733911920000|2024-12-11 10:12:00|24549.97|24469.97|24548.52|24468.52|24549.97|24469.97|24548.52|24468.52|10
1733911930000|2024-12-11 10:12:10|24548.43|24468.43|24547.71|24467.71|24548.45|24468.45|24547.71|24467.71|10
1733911940000|2024-12-11 10:12:20|24547.85|24467.85|24547.77|24467.77|24549.51|24469.51|24547.77|24467.77|10
1733911950000|2024-12-11 10:12:30|24547.78|24467.78|24549.24|24469.24|24549.6|24469.6|24547.77|24467.77|9
1733911960000|2024-12-11 10:12:40|24549.01|24469.01|24549.18|24469.18|24549.22|24469.22|24549.01|24469.01|9
1733911970000|2024-12-11 10:12:50|24549.66|24469.66|24543.42|24463.42|24549.66|24469.66|24543.42|24463.42|9
1733911980000|2024-12-11 10:13:00|24542.57|24462.57|24546.18|24466.18|24546.28|24466.28|24541.39|24461.39|10
1733911990000|2024-12-11 10:13:10|24545.55|24465.55|24544.98|24464.98|24545.55|24465.55|24544.34|24464.34|10
1733912000000|2024-12-11 10:13:20|24545.03|24465.03|24544.64|24464.64|24545.24|24465.24|24544.64|24464.64|10
1733912010000|2024-12-11 10:13:30|24543.98|24463.98|24544.25|24464.25|24544.41|24464.41|24543.78|24463.78|10
1733912020000|2024-12-11 10:13:40|24544.5|24464.5|24545.09|24465.09|24545.09|24465.09|24544.2|24464.2|9
1733912030000|2024-12-11 10:13:50|24545.42|24465.42|24545.58|24465.58|24545.59|24465.59|24545.38|24465.38|10
1733912040000|2024-12-11 10:14:00|24545.68|24465.68|24565.5|24485.5|24565.5|24485.5|24545.61|24465.61|9
1733912050000|2024-12-11 10:14:10|24565.51|24485.51|24564.53|24484.53|24566.05|24486.05|24564.53|24484.53|10
1733912060000|2024-12-11 10:14:20|24563.71|24483.71|24562.38|24482.38|24563.71|24483.71|24562.35|24482.35|9
1733912070000|2024-12-11 10:14:30|24562.21|24482.21|24561.78|24481.78|24562.29|24482.29|24561.78|24481.78|10
1733912080000|2024-12-11 10:14:40|24561.79|24481.79|24561.13|24481.13|24561.79|24481.79|24561.02|24481.02|10
1733912090000|2024-12-11 10:14:50|24561.19|24481.19|24559.97|24479.97|24561.19|24481.19|24559.65|24479.65|10
1733912100000|2024-12-11 10:15:00|24559.99|24479.99|24554.44|24474.44|24560.06|24480.06|24554.44|24474.44|10
1733912110000|2024-12-11 10:15:10|24552.64|24472.64|24545.66|24465.66|24552.64|24472.64|24545.66|24465.66|10
1733912120000|2024-12-11 10:15:20|24545.52|24465.52|24542.75|24462.75|24545.52|24465.52|24542.75|24462.75|10
1733912130000|2024-12-11 10:15:30|24541.58|24461.58|24533.77|24453.77|24541.58|24461.58|24533.55|24453.55|10
1733912140000|2024-12-11 10:15:40|24533.87|24453.87|24530.37|24450.37|24533.87|24453.87|24530.37|24450.37|9
1733912150000|2024-12-11 10:15:50|24530.01|24450.01|24526.24|24446.24|24530.36|24450.36|24526.24|24446.24|10
1733912160000|2024-12-11 10:16:00|24525.7|24445.7|24516.25|24436.25|24525.7|24445.7|24516.25|24436.25|10
1733912170000|2024-12-11 10:16:10|24515.91|24435.91|24516.84|24436.84|24516.84|24436.84|24514.7|24434.7|10
1733912180000|2024-12-11 10:16:20|24518.3|24438.3|24522.42|24442.42|24522.42|24442.42|24518.3|24438.3|10
1733912190000|2024-12-11 10:16:30|24519.39|24439.39|24526.12|24446.12|24526.12|24446.12|24519.39|24439.39|10
1733912200000|2024-12-11 10:16:40|24526.6|24446.6|24526.69|24446.69|24526.89|24446.89|24525.98|24445.98|10
1733912210000|2024-12-11 10:16:50|24527.54|24447.54|24528.87|24448.87|24529.54|24449.54|24527.54|24447.54|9
1733912220000|2024-12-11 10:17:00|24528.66|24448.66|24531.69|24451.69|24531.69|24451.69|24528.17|24448.17|10
1733912230000|2024-12-11 10:17:10|24532.86|24452.86|24532.98|24452.98|24534.03|24454.03|24532.86|24452.86|10
1733912240000|2024-12-11 10:17:20|24532.52|24452.52|24536.39|24456.39|24536.39|24456.39|24531.76|24451.76|8
1733912250000|2024-12-11 10:17:30|24537.58|24457.58|24539.17|24459.17|24539.17|24459.17|24536.18|24456.18|10
1733912260000|2024-12-11 10:17:40|24539.43|24459.43|24541.82|24461.82|24541.82|24461.82|24539.28|24459.28|10
1733912270000|2024-12-11 10:17:50|24542.36|24462.36|24545.7|24465.7|24545.82|24465.82|24542.36|24462.36|10
1733912280000|2024-12-11 10:18:00|24545.59|24465.59|24543.78|24463.78|24545.59|24465.59|24543.78|24463.78|8
1733912290000|2024-12-11 10:18:10|24543.04|24463.04|24543.33|24463.33|24543.89|24463.89|24541.16|24461.16|9
1733912300000|2024-12-11 10:18:20|24542.85|24462.85|24543.31|24463.31|24543.51|24463.51|24542.85|24462.85|10
1733912310000|2024-12-11 10:18:30|24542.8|24462.8|24543.8|24463.8|24543.8|24463.8|24542.35|24462.35|9
1733912320000|2024-12-11 10:18:40|24543.84|24463.84|24541.69|24461.69|24543.84|24463.84|24541.24|24461.24|10
1733912330000|2024-12-11 10:18:50|24541.94|24461.94|24536.7|24456.7|24542.01|24462.01|24536.7|24456.7|10
1733912340000|2024-12-11 10:19:00|24536.52|24456.52|24530.71|24450.71|24536.7|24456.7|24528.6|24448.6|10
1733912350000|2024-12-11 10:19:10|24531.87|24451.87|24533.34|24453.34|24533.51|24453.51|24531.87|24451.87|10
1733912360000|2024-12-11 10:19:20|24532.86|24452.86|24531.94|24451.94|24532.86|24452.86|24531.48|24451.48|9
1733912370000|2024-12-11 10:19:30|24531.9|24451.9|24533.02|24453.02|24533.09|24453.09|24531.9|24451.9|10
1733912380000|2024-12-11 10:19:40|24533.45|24453.45|24532.89|24452.89|24533.79|24453.79|24532.89|24452.89|9
1733912390000|2024-12-11 10:19:50|24532.41|24452.41|24530.32|24450.32|24532.41|24452.41|24530.22|24450.22|10
1733912400000|2024-12-11 10:20:00|24530.05|24450.05|24531.87|24451.87|24532.36|24452.36|24529.82|24449.82|10
1733912410000|2024-12-11 10:20:10|24532.13|24452.13|24533.87|24453.87|24534.17|24454.17|24531.98|24451.98|10
1733912420000|2024-12-11 10:20:20|24533.79|24453.79|24537.3|24457.3|24537.3|24457.3|24533.79|24453.79|10
1733912430000|2024-12-11 10:20:30|24537.53|24457.53|24538.54|24458.54|24538.54|24458.54|24537.53|24457.53|9
1733912440000|2024-12-11 10:20:40|24538.32|24458.32|24536.85|24456.85|24538.32|24458.32|24536.85|24456.85|9
1733912450000|2024-12-11 10:20:50|24536.84|24456.84|24535.54|24455.54|24537.24|24457.24|24535.54|24455.54|10
1733912460000|2024-12-11 10:21:00|24534.51|24454.51|24534.44|24454.44|24534.67|24454.67|24533.68|24453.68|10
1733912470000|2024-12-11 10:21:10|24534.42|24454.42|24534.09|24454.09|24534.91|24454.91|24533.79|24453.79|10
1733912480000|2024-12-11 10:21:20|24533.55|24453.55|24528.87|24448.87|24533.55|24453.55|24527.08|24447.08|10
1733912490000|2024-12-11 10:21:30|24528.85|24448.85|24530.95|24450.95|24530.95|24450.95|24528.85|24448.85|10
1733912500000|2024-12-11 10:21:40|24531.1|24451.1|24533|24453|24533|24453|24531.1|24451.1|10
1733912510000|2024-12-11 10:21:50|24533.12|24453.12|24530.99|24450.99|24533.48|24453.48|24530.99|24450.99|10
1733912520000|2024-12-11 10:22:00|24530.77|24450.77|24534.58|24454.58|24534.95|24454.95|24530.33|24450.33|10
1733912530000|2024-12-11 10:22:10|24534.51|24454.51|24535.75|24455.75|24537|24457|24534.51|24454.51|10
1733912540000|2024-12-11 10:22:20|24535.72|24455.72|24532.99|24452.99|24535.72|24455.72|24532.99|24452.99|10
1733912550000|2024-12-11 10:22:30|24532.53|24452.53|24532.76|24452.76|24532.82|24452.82|24531.88|24451.88|10
1733912560000|2024-12-11 10:22:40|24532.79|24452.79|24532.01|24452.01|24532.79|24452.79|24530.96|24450.96|9
1733912570000|2024-12-11 10:22:50|24532.1|24452.1|24531.13|24451.13|24532.2|24452.2|24531.13|24451.13|10
1733912580000|2024-12-11 10:23:00|24531.09|24451.09|24530.41|24450.41|24531.21|24451.21|24529.87|24449.87|10
1733912590000|2024-12-11 10:23:10|24530.51|24450.51|24531.12|24451.12|24531.48|24451.48|24529.93|24449.93|10
1733912600000|2024-12-11 10:23:20|24531.23|24451.23|24532.16|24452.16|24532.87|24452.87|24531.23|24451.23|9
1733912610000|2024-12-11 10:23:30|24531.94|24451.94|24529.75|24449.75|24532.02|24452.02|24529.75|24449.75|10
1733912620000|2024-12-11 10:23:40|24529.66|24449.66|24530.73|24450.73|24530.73|24450.73|24529.54|24449.54|9
1733912630000|2024-12-11 10:23:50|24531.06|24451.06|24530.24|24450.24|24531.48|24451.48|24530.17|24450.17|10
1733912640000|2024-12-11 10:24:00|24529.87|24449.87|24526.44|24446.44|24529.87|24449.87|24526.43|24446.43|10
1733912650000|2024-12-11 10:24:10|24526.74|24446.74|24527.72|24447.72|24528.13|24448.13|24526.68|24446.68|10
1733912660000|2024-12-11 10:24:20|24527.66|24447.66|24528.91|24448.91|24528.94|24448.94|24527.66|24447.66|10
1733912670000|2024-12-11 10:24:30|24528.87|24448.87|24528.06|24448.06|24528.87|24448.87|24527.5|24447.5|10
1733912680000|2024-12-11 10:24:40|24528.19|24448.19|24528.83|24448.83|24528.83|24448.83|24527.32|24447.32|10
1733912690000|2024-12-11 10:24:50|24529.42|24449.42|24532.07|24452.07|24532.07|24452.07|24528.95|24448.95|10
1733912700000|2024-12-11 10:25:00|24532.64|24452.64|24530.71|24450.71|24532.64|24452.64|24530.56|24450.56|10
1733912710000|2024-12-11 10:25:10|24530.77|24450.77|24534.77|24454.77|24534.77|24454.77|24530.77|24450.77|10
1733912720000|2024-12-11 10:25:20|24535.8|24455.8|24540.93|24460.93|24540.93|24460.93|24535.8|24455.8|9
1733912730000|2024-12-11 10:25:30|24541.09|24461.09|24538.72|24458.72|24541.34|24461.34|24538.47|24458.47|10
1733912740000|2024-12-11 10:25:40|24538.15|24458.15|24539.31|24459.31|24539.31|24459.31|24537.38|24457.38|9
1733912750000|2024-12-11 10:25:50|24539.29|24459.29|24539.77|24459.77|24539.87|24459.87|24539|24459|10
1733912760000|2024-12-11 10:26:00|24539.6|24459.6|24537.87|24457.87|24539.6|24459.6|24537.61|24457.61|10
1733912770000|2024-12-11 10:26:10|24537.88|24457.88|24538.45|24458.45|24538.46|24458.46|24537.51|24457.51|10
1733912780000|2024-12-11 10:26:20|24538.53|24458.53|24537.34|24457.34|24538.95|24458.95|24537.34|24457.34|10
1733912790000|2024-12-11 10:26:30|24536.64|24456.64|24535.01|24455.01|24536.64|24456.64|24535.01|24455.01|10
1733912800000|2024-12-11 10:26:40|24534.66|24454.66|24530.8|24450.8|24534.66|24454.66|24530.8|24450.8|10
1733912810000|2024-12-11 10:26:50|24529.34|24449.34|24527.75|24447.75|24529.34|24449.34|24527.54|24447.54|10
1733912820000|2024-12-11 10:27:00|24527.78|24447.78|24532.15|24452.15|24532.15|24452.15|24527.78|24447.78|10
1733912830000|2024-12-11 10:27:10|24532.33|24452.33|24533.38|24453.38|24534.76|24454.76|24532.19|24452.19|10
1733912840000|2024-12-11 10:27:20|24532.75|24452.75|24530.41|24450.41|24532.75|24452.75|24530.38|24450.38|10
1733912850000|2024-12-11 10:27:30|24531.35|24451.35|24535.61|24455.61|24535.67|24455.67|24531.35|24451.35|10
1733912860000|2024-12-11 10:27:40|24535.97|24455.97|24540.15|24460.15|24540.15|24460.15|24535.97|24455.97|10
1733912870000|2024-12-11 10:27:50|24540.17|24460.17|24537.59|24457.59|24540.17|24460.17|24537.49|24457.49|10
1733912880000|2024-12-11 10:28:00|24537.56|24457.56|24535.84|24455.84|24537.56|24457.56|24535.84|24455.84|9
1733912890000|2024-12-11 10:28:10|24535.71|24455.71|24535.05|24455.05|24535.71|24455.71|24534.36|24454.36|10
1733912900000|2024-12-11 10:28:20|24535.62|24455.62|24535.93|24455.93|24536.19|24456.19|24535.62|24455.62|10
1733912910000|2024-12-11 10:28:30|24535.94|24455.94|24534.87|24454.87|24536.01|24456.01|24534.27|24454.27|10
1733912920000|2024-12-11 10:28:40|24535.53|24455.53|24536.53|24456.53|24537.1|24457.1|24535.53|24455.53|10
1733912930000|2024-12-11 10:28:50|24536.45|24456.45|24538.65|24458.65|24538.75|24458.75|24536.45|24456.45|10
1733912940000|2024-12-11 10:29:00|24538.99|24458.99|24539.41|24459.41|24539.41|24459.41|24538.8|24458.8|9
1733912950000|2024-12-11 10:29:10|24539.47|24459.47|24538.99|24458.99|24539.47|24459.47|24538.21|24458.21|10
1733912960000|2024-12-11 10:29:20|24538.8|24458.8|24539.5|24459.5|24539.63|24459.63|24538.8|24458.8|10
1733912970000|2024-12-11 10:29:30|24539.65|24459.65|24541.65|24461.65|24541.65|24461.65|24539.65|24459.65|10
1733912980000|2024-12-11 10:29:40|24542.02|24462.02|24539.1|24459.1|24542.19|24462.19|24539.1|24459.1|10
1733912990000|2024-12-11 10:29:50|24539|24459|24538.57|24458.57|24539|24459|24538.41|24458.41|10
1733913000000|2024-12-11 10:30:00|24539.03|24459.03|24541.83|24461.83|24541.89|24461.89|24539.03|24459.03|10
1733913010000|2024-12-11 10:30:10|24541.7|24461.7|24547.08|24467.08|24547.47|24467.47|24541.7|24461.7|10
1733913020000|2024-12-11 10:30:20|24546.83|24466.83|24545.26|24465.26|24546.97|24466.97|24545.26|24465.26|10
1733913030000|2024-12-11 10:30:30|24545.12|24465.12|24545.2|24465.2|24545.24|24465.24|24542.54|24462.54|10
1733913040000|2024-12-11 10:30:40|24545.16|24465.16|24550.45|24470.45|24550.45|24470.45|24544.7|24464.7|10
1733913050000|2024-12-11 10:30:50|24550.95|24470.95|24552.71|24472.71|24554.23|24474.23|24550.95|24470.95|10
1733913060000|2024-12-11 10:31:00|24551.8|24471.8|24554.83|24474.83|24554.83|24474.83|24548.71|24468.71|10
1733913070000|2024-12-11 10:31:10|24554.33|24474.33|24552.54|24472.54|24554.33|24474.33|24551.87|24471.87|10
1733913080000|2024-12-11 10:31:20|24552.58|24472.58|24553.77|24473.77|24553.77|24473.77|24552.58|24472.58|10
1733913090000|2024-12-11 10:31:30|24554.23|24474.23|24553.19|24473.19|24554.29|24474.29|24552.56|24472.56|10
1733913100000|2024-12-11 10:31:40|24553.92|24473.92|24549.16|24469.16|24553.97|24473.97|24549.12|24469.12|10
1733913110000|2024-12-11 10:31:50|24549.09|24469.09|24542.21|24462.21|24549.09|24469.09|24542.21|24462.21|10
1733913120000|2024-12-11 10:32:00|24541.15|24461.15|24545.55|24465.55|24545.97|24465.97|24541.15|24461.15|10
1733913130000|2024-12-11 10:32:10|24545.2|24465.2|24544.97|24464.97|24546.28|24466.28|24544.93|24464.93|10
1733913140000|2024-12-11 10:32:20|24544.12|24464.12|24545.7|24465.7|24545.7|24465.7|24543.98|24463.98|10
1733913150000|2024-12-11 10:32:30|24545.93|24465.93|24544.06|24464.06|24545.93|24465.93|24543.88|24463.88|9
1733913160000|2024-12-11 10:32:40|24544.21|24464.21|24547.42|24467.42|24547.42|24467.42|24544.21|24464.21|10
1733913170000|2024-12-11 10:32:50|24547.56|24467.56|24548.22|24468.22|24548.82|24468.82|24547.56|24467.56|10
1733913180000|2024-12-11 10:33:00|24547.55|24467.55|24554.83|24474.83|24554.83|24474.83|24547.24|24467.24|9
1733913190000|2024-12-11 10:33:10|24555.17|24475.17|24556.14|24476.14|24556.14|24476.14|24555.17|24475.17|10
1733913200000|2024-12-11 10:33:20|24556.18|24476.18|24556.26|24476.26|24556.26|24476.26|24555.69|24475.69|10
1733913210000|2024-12-11 10:33:30|24556.29|24476.29|24554.17|24474.17|24556.84|24476.84|24554.17|24474.17|9
1733913220000|2024-12-11 10:33:40|24553.13|24473.13|24550.54|24470.54|24553.16|24473.16|24550.52|24470.52|10
1733913230000|2024-12-11 10:33:50|24550.07|24470.07|24550.27|24470.27|24550.58|24470.58|24549.97|24469.97|9
1733913240000|2024-12-11 10:34:00|24551.22|24471.22|24550.24|24470.24|24551.28|24471.28|24549.9|24469.9|10
1733913250000|2024-12-11 10:34:10|24550.09|24470.09|24543.22|24463.22|24550.52|24470.52|24543.22|24463.22|10
1733913260000|2024-12-11 10:34:20|24543.02|24463.02|24546.07|24466.07|24546.07|24466.07|24542.7|24462.7|10
1733913270000|2024-12-11 10:34:30|24546.6|24466.6|24547.46|24467.46|24547.51|24467.51|24546.6|24466.6|10
1733913280000|2024-12-11 10:34:40|24549.1|24469.1|24550.96|24470.96|24550.96|24470.96|24549.1|24469.1|10
1733913290000|2024-12-11 10:34:50|24550.93|24470.93|24547.73|24467.73|24552.16|24472.16|24547.71|24467.71|10
1733913300000|2024-12-11 10:35:00|24548.06|24468.06|24550.93|24470.93|24550.93|24470.93|24547.74|24467.74|10
1733913310000|2024-12-11 10:35:10|24551.13|24471.13|24551.75|24471.75|24551.75|24471.75|24550.78|24470.78|10
1733913320000|2024-12-11 10:35:20|24552.59|24472.59|24552.3|24472.3|24553.51|24473.51|24552.26|24472.26|10
1733913330000|2024-12-11 10:35:30|24552.21|24472.21|24551.71|24471.71|24552.21|24472.21|24551.65|24471.65|10
1733913340000|2024-12-11 10:35:40|24551.54|24471.54|24551.58|24471.58|24552.06|24472.06|24551.39|24471.39|9
1733913350000|2024-12-11 10:35:50|24551.6|24471.6|24552.12|24472.12|24552.72|24472.72|24551.6|24471.6|10
1733913360000|2024-12-11 10:36:00|24552.68|24472.68|24544.01|24464.01|24552.83|24472.83|24543.58|24463.58|10
1733913370000|2024-12-11 10:36:10|24544.2|24464.2|24541.42|24461.42|24544.2|24464.2|24541.34|24461.34|9
1733913380000|2024-12-11 10:36:20|24541.53|24461.53|24537.98|24457.98|24541.53|24461.53|24537.78|24457.78|10
1733913390000|2024-12-11 10:36:30|24536.62|24456.62|24530.76|24450.76|24536.62|24456.62|24530.76|24450.76|10
1733913400000|2024-12-11 10:36:40|24531.36|24451.36|24542.83|24462.83|24542.83|24462.83|24531.36|24451.36|10
1733913410000|2024-12-11 10:36:50|24544.36|24464.36|24548.49|24468.49|24549.79|24469.79|24544.36|24464.36|10
1733913420000|2024-12-11 10:37:00|24549.46|24469.46|24550.04|24470.04|24550.04|24470.04|24549.01|24469.01|10
1733913430000|2024-12-11 10:37:10|24550.48|24470.48|24552.87|24472.87|24552.95|24472.95|24550.48|24470.48|10
1733913440000|2024-12-11 10:37:20|24552.74|24472.74|24548.57|24468.57|24552.74|24472.74|24548.57|24468.57|10
1733913450000|2024-12-11 10:37:30|24548.58|24468.58|24550.81|24470.81|24550.81|24470.81|24547.37|24467.37|10
1733913460000|2024-12-11 10:37:40|24550.75|24470.75|24547.35|24467.35|24550.76|24470.76|24547.35|24467.35|9
1733913470000|2024-12-11 10:37:50|24547.12|24467.12|24543.51|24463.51|24547.12|24467.12|24543.51|24463.51|9
1733913480000|2024-12-11 10:38:00|24543.12|24463.12|24543.19|24463.19|24543.53|24463.53|24543.09|24463.09|10
1733913490000|2024-12-11 10:38:10|24542.74|24462.74|24545.28|24465.28|24545.28|24465.28|24542.59|24462.59|10
1733913500000|2024-12-11 10:38:20|24544.55|24464.55|24543.63|24463.63|24544.66|24464.66|24543.62|24463.62|10
1733913510000|2024-12-11 10:38:30|24543.28|24463.28|24543.72|24463.72|24545.05|24465.05|24543.2|24463.2|10
1733913520000|2024-12-11 10:38:40|24541.35|24461.35|24535.82|24455.82|24541.35|24461.35|24535.77|24455.77|10
1733913530000|2024-12-11 10:38:50|24535.11|24455.11|24534.03|24454.03|24535.11|24455.11|24533.65|24453.65|10
1733913540000|2024-12-11 10:39:00|24534.09|24454.09|24534.28|24454.28|24536.76|24456.76|24534.09|24454.09|10
1733913550000|2024-12-11 10:39:10|24534.46|24454.46|24534.17|24454.17|24534.73|24454.73|24534.06|24454.06|9
1733913560000|2024-12-11 10:39:20|24534.22|24454.22|24536.29|24456.29|24536.29|24456.29|24534.19|24454.19|10
1733913570000|2024-12-11 10:39:30|24537.02|24457.02|24538.58|24458.58|24538.88|24458.88|24537.02|24457.02|10
1733913580000|2024-12-11 10:39:40|24538.6|24458.6|24535.58|24455.58|24538.6|24458.6|24535.58|24455.58|10
1733913590000|2024-12-11 10:39:50|24536|24456|24534.33|24454.33|24536|24456|24534.33|24454.33|10
1733913600000|2024-12-11 10:40:00|24534.3|24454.3|24533.03|24453.03|24534.3|24454.3|24532.85|24452.85|10
1733913610000|2024-12-11 10:40:10|24533|24453|24532.28|24452.28|24533.13|24453.13|24532|24452|10
1733913620000|2024-12-11 10:40:20|24533.17|24453.17|24532.49|24452.49|24533.17|24453.17|24532.15|24452.15|9
1733913630000|2024-12-11 10:40:30|24532.52|24452.52|24533.07|24453.07|24533.07|24453.07|24532.41|24452.41|9
1733913640000|2024-12-11 10:40:40|24533.01|24453.01|24530.43|24450.43|24533.01|24453.01|24530.43|24450.43|9
1733913650000|2024-12-11 10:40:50|24529.57|24449.57|24524.5|24444.5|24529.57|24449.57|24524.5|24444.5|10
1733913660000|2024-12-11 10:41:00|24524.45|24444.45|24527.84|24447.84|24527.88|24447.88|24524.45|24444.45|10
1733913670000|2024-12-11 10:41:10|24527.69|24447.69|24529.49|24449.49|24531.27|24451.27|24527.69|24447.69|10
1733913680000|2024-12-11 10:41:20|24528.76|24448.76|24529.88|24449.88|24529.88|24449.88|24526.9|24446.9|10
1733913690000|2024-12-11 10:41:30|24530.09|24450.09|24529.6|24449.6|24530.71|24450.71|24529.6|24449.6|10
1733913700000|2024-12-11 10:41:40|24528.38|24448.38|24528.36|24448.36|24529.12|24449.12|24528.35|24448.35|10
1733913710000|2024-12-11 10:41:50|24528.35|24448.35|24527.51|24447.51|24528.35|24448.35|24527.47|24447.47|10
1733913720000|2024-12-11 10:42:00|24527.43|24447.43|24531.24|24451.24|24531.24|24451.24|24527.25|24447.25|10
1733913730000|2024-12-11 10:42:10|24532.21|24452.21|24539.05|24459.05|24539.05|24459.05|24532.21|24452.21|9
1733913740000|2024-12-11 10:42:20|24539.28|24459.28|24537.04|24457.04|24539.28|24459.28|24536.44|24456.44|10
1733913750000|2024-12-11 10:42:30|24537.27|24457.27|24537.95|24457.95|24537.95|24457.95|24534.39|24454.39|10
1733913760000|2024-12-11 10:42:40|24538.03|24458.03|24539.35|24459.35|24539.47|24459.47|24538.03|24458.03|10
1733913770000|2024-12-11 10:42:50|24539.82|24459.82|24539.34|24459.34|24539.82|24459.82|24538.81|24458.81|10
1733913780000|2024-12-11 10:43:00|24539.32|24459.32|24539.17|24459.17|24539.36|24459.36|24538.02|24458.02|10
1733913790000|2024-12-11 10:43:10|24539.39|24459.39|24540.05|24460.05|24540.17|24460.17|24539.39|24459.39|10
1733913800000|2024-12-11 10:43:20|24538.97|24458.97|24537.8|24457.8|24539.11|24459.11|24537.8|24457.8|10
1733913810000|2024-12-11 10:43:30|24537.63|24457.63|24538.15|24458.15|24538.57|24458.57|24537.52|24457.52|9
1733913820000|2024-12-11 10:43:40|24537.94|24457.94|24538.25|24458.25|24538.25|24458.25|24537.11|24457.11|10
1733913830000|2024-12-11 10:43:50|24538.05|24458.05|24536.17|24456.17|24538.05|24458.05|24536.17|24456.17|10
1733913840000|2024-12-11 10:44:00|24536.16|24456.16|24535.52|24455.52|24536.16|24456.16|24533.98|24453.98|10
1733913850000|2024-12-11 10:44:10|24535.81|24455.81|24537.28|24457.28|24537.73|24457.73|24535.81|24455.81|10
1733913860000|2024-12-11 10:44:20|24535.26|24455.26|24531.95|24451.95|24535.26|24455.26|24531.95|24451.95|10
1733913870000|2024-12-11 10:44:30|24531.82|24451.82|24531.34|24451.34|24531.82|24451.82|24531.07|24451.07|9
1733913880000|2024-12-11 10:44:40|24531.36|24451.36|24531.84|24451.84|24532.13|24452.13|24531.24|24451.24|10
1733913890000|2024-12-11 10:44:50|24532.2|24452.2|24531.83|24451.83|24534.86|24454.86|24531.1|24451.1|10
1733913900000|2024-12-11 10:45:00|24532.07|24452.07|24536.9|24456.9|24536.9|24456.9|24532.07|24452.07|10
1733913910000|2024-12-11 10:45:10|24537.17|24457.17|24538.93|24458.93|24539.02|24459.02|24537.17|24457.17|10
1733913920000|2024-12-11 10:45:20|24538.76|24458.76|24538.47|24458.47|24539.07|24459.07|24537.92|24457.92|10
1733913930000|2024-12-11 10:45:30|24538.44|24458.44|24538.84|24458.84|24539.03|24459.03|24538.12|24458.12|10
1733913940000|2024-12-11 10:45:40|24538.77|24458.77|24535.69|24455.69|24538.86|24458.86|24535.69|24455.69|10
1733913950000|2024-12-11 10:45:50|24535.54|24455.54|24536.37|24456.37|24536.56|24456.56|24535.38|24455.38|9
1733913960000|2024-12-11 10:46:00|24536.17|24456.17|24535.67|24455.67|24537.76|24457.76|24535.67|24455.67|10
1733913970000|2024-12-11 10:46:10|24535.57|24455.57|24534.29|24454.29|24536.54|24456.54|24534.29|24454.29|10
1733913980000|2024-12-11 10:46:20|24533.69|24453.69|24534.47|24454.47|24534.56|24454.56|24533.07|24453.07|10
1733913990000|2024-12-11 10:46:30|24534.65|24454.65|24533.46|24453.46|24534.67|24454.67|24533.46|24453.46|10
1733914000000|2024-12-11 10:46:40|24533.17|24453.17|24531.76|24451.76|24533.17|24453.17|24531.4|24451.4|10
1733914010000|2024-12-11 10:46:50|24531.66|24451.66|24532.54|24452.54|24532.97|24452.97|24531.66|24451.66|10
1733914020000|2024-12-11 10:47:00|24532.47|24452.47|24535.53|24455.53|24536.69|24456.69|24532.47|24452.47|10
1733914030000|2024-12-11 10:47:10|24534.37|24454.37|24533.84|24453.84|24534.37|24454.37|24533.08|24453.08|10
1733914040000|2024-12-11 10:47:20|24534.33|24454.33|24536.71|24456.71|24537.18|24457.18|24534.33|24454.33|10
1733914050000|2024-12-11 10:47:30|24536.12|24456.12|24535.81|24455.81|24536.12|24456.12|24535.65|24455.65|10
1733914060000|2024-12-11 10:47:40|24535.67|24455.67|24536.44|24456.44|24537.07|24457.07|24535.67|24455.67|10
1733914070000|2024-12-11 10:47:50|24536.47|24456.47|24536.45|24456.45|24536.79|24456.79|24536.36|24456.36|10
1733914080000|2024-12-11 10:48:00|24536.63|24456.63|24536.21|24456.21|24537.22|24457.22|24536.21|24456.21|10
1733914090000|2024-12-11 10:48:10|24535.84|24455.84|24537.63|24457.63|24537.63|24457.63|24535.7|24455.7|10
1733914100000|2024-12-11 10:48:20|24537.77|24457.77|24538.46|24458.46|24538.46|24458.46|24537.52|24457.52|9
1733914110000|2024-12-11 10:48:30|24538.79|24458.79|24537.15|24457.15|24539.56|24459.56|24536.75|24456.75|10
1733914120000|2024-12-11 10:48:40|24537.1|24457.1|24538.43|24458.43|24538.43|24458.43|24536.86|24456.86|10
1733914130000|2024-12-11 10:48:50|24538.65|24458.65|24537.52|24457.52|24538.7|24458.7|24537.5|24457.5|10
1733914140000|2024-12-11 10:49:00|24537.51|24457.51|24536.76|24456.76|24537.51|24457.51|24536.67|24456.67|10
1733914150000|2024-12-11 10:49:10|24536.6|24456.6|24540.83|24460.83|24540.83|24460.83|24536.55|24456.55|10
1733914160000|2024-12-11 10:49:20|24541.11|24461.11|24542.86|24462.86|24542.86|24462.86|24541.11|24461.11|10
1733914170000|2024-12-11 10:49:30|24542.68|24462.68|24544.42|24464.42|24544.48|24464.48|24542.68|24462.68|10
1733914180000|2024-12-11 10:49:40|24544.31|24464.31|24544.37|24464.37|24544.37|24464.37|24544.05|24464.05|10
1733914190000|2024-12-11 10:49:50|24544.78|24464.78|24544.43|24464.43|24545.61|24465.61|24544.42|24464.42|10
1733914200000|2024-12-11 10:50:00|24544.58|24464.58|24545.94|24465.94|24545.94|24465.94|24544.58|24464.58|9
1733914210000|2024-12-11 10:50:10|24546.05|24466.05|24555.56|24475.56|24555.56|24475.56|24546.05|24466.05|10
1733914220000|2024-12-11 10:50:20|24555.65|24475.65|24557.63|24477.63|24557.63|24477.63|24555.65|24475.65|10
1733914230000|2024-12-11 10:50:30|24557.68|24477.68|24559.78|24479.78|24559.78|24479.78|24557.68|24477.68|10
1733914240000|2024-12-11 10:50:40|24560.75|24480.75|24567.71|24487.71|24567.71|24487.71|24560.75|24480.75|10
1733914250000|2024-12-11 10:50:50|24568.61|24488.61|24576.09|24496.09|24576.09|24496.09|24568.56|24488.56|10
1733914260000|2024-12-11 10:51:00|24576.13|24496.13|24578.25|24498.25|24579.37|24499.37|24576.07|24496.07|10
1733914270000|2024-12-11 10:51:10|24578.09|24498.09|24574.88|24494.88|24578.09|24498.09|24574.8|24494.8|10
1733914280000|2024-12-11 10:51:20|24574.54|24494.54|24582.85|24502.85|24582.85|24502.85|24574.54|24494.54|10
1733914290000|2024-12-11 10:51:30|24582.99|24502.99|24582.94|24502.94|24583.87|24503.87|24582.22|24502.22|10
1733914300000|2024-12-11 10:51:40|24583.05|24503.05|24584.84|24504.84|24584.84|24504.84|24583.05|24503.05|10
1733914310000|2024-12-11 10:51:50|24584.79|24504.79|24584.11|24504.11|24584.79|24504.79|24582.98|24502.98|10
1733914320000|2024-12-11 10:52:00|24584.14|24504.14|24585.88|24505.88|24585.88|24505.88|24583.99|24503.99|9
1733914330000|2024-12-11 10:52:10|24586.23|24506.23|24589.76|24509.76|24590.34|24510.34|24586.23|24506.23|10
1733914340000|2024-12-11 10:52:20|24589.77|24509.77|24586.11|24506.11|24589.77|24509.77|24585.59|24505.59|10
1733914350000|2024-12-11 10:52:30|24586|24506|24585.15|24505.15|24586.82|24506.82|24585.14|24505.14|10
1733914360000|2024-12-11 10:52:40|24584.37|24504.37|24581.25|24501.25|24584.37|24504.37|24581.25|24501.25|10
1733914370000|2024-12-11 10:52:50|24581.07|24501.07|24578.71|24498.71|24581.13|24501.13|24578.71|24498.71|10
1733914380000|2024-12-11 10:53:00|24577.51|24497.51|24578.59|24498.59|24579.58|24499.58|24577.14|24497.14|9
1733914390000|2024-12-11 10:53:10|24578.7|24498.7|24578.56|24498.56|24579.01|24499.01|24578.38|24498.38|10
1733914400000|2024-12-11 10:53:20|24578.57|24498.57|24578.01|24498.01|24578.57|24498.57|24577.81|24497.81|10
1733914410000|2024-12-11 10:53:30|24578.56|24498.56|24581.25|24501.25|24581.25|24501.25|24578.56|24498.56|10
1733914420000|2024-12-11 10:53:40|24580.73|24500.73|24579.66|24499.66|24581.02|24501.02|24579.66|24499.66|9
1733914430000|2024-12-11 10:53:50|24579.41|24499.41|24580.34|24500.34|24580.34|24500.34|24579.41|24499.41|10
1733914440000|2024-12-11 10:54:00|24580.37|24500.37|24581.02|24501.02|24581.73|24501.73|24580.37|24500.37|10
1733914450000|2024-12-11 10:54:10|24580.83|24500.83|24582.2|24502.2|24582.2|24502.2|24580.03|24500.03|10
1733914460000|2024-12-11 10:54:20|24582.82|24502.82|24585.99|24505.99|24585.99|24505.99|24582.82|24502.82|10
1733914470000|2024-12-11 10:54:30|24585.9|24505.9|24586.87|24506.87|24586.91|24506.91|24585.9|24505.9|10
1733914480000|2024-12-11 10:54:40|24586.86|24506.86|24587.94|24507.94|24587.94|24507.94|24586.69|24506.69|10
1733914490000|2024-12-11 10:54:50|24587.95|24507.95|24587.36|24507.36|24587.95|24507.95|24587.31|24507.31|9
1733914500000|2024-12-11 10:55:00|24587.48|24507.48|24589.07|24509.07|24589.56|24509.56|24587.48|24507.48|10
1733914510000|2024-12-11 10:55:10|24588.95|24508.95|24589.74|24509.74|24589.82|24509.82|24588.92|24508.92|10
1733914520000|2024-12-11 10:55:20|24589.39|24509.39|24589.03|24509.03|24589.92|24509.92|24589.03|24509.03|9
1733914530000|2024-12-11 10:55:30|24588.96|24508.96|24588.55|24508.55|24588.96|24508.96|24588.41|24508.41|10
1733914540000|2024-12-11 10:55:40|24587.94|24507.94|24585.54|24505.54|24588.41|24508.41|24585.54|24505.54|10
1733914550000|2024-12-11 10:55:50|24584.74|24504.74|24583.05|24503.05|24584.74|24504.74|24583.05|24503.05|10
1733914560000|2024-12-11 10:56:00|24582.95|24502.95|24581.16|24501.16|24582.95|24502.95|24581.16|24501.16|10
1733914570000|2024-12-11 10:56:10|24580.84|24500.84|24581.19|24501.19|24581.19|24501.19|24579.58|24499.58|10
1733914580000|2024-12-11 10:56:20|24580.68|24500.68|24583.46|24503.46|24583.46|24503.46|24580.3|24500.3|10
1733914590000|2024-12-11 10:56:30|24583.53|24503.53|24585.64|24505.64|24585.64|24505.64|24583.53|24503.53|8
1733914600000|2024-12-11 10:56:40|24585.48|24505.48|24587.37|24507.37|24587.42|24507.42|24585.43|24505.43|10
1733914610000|2024-12-11 10:56:50|24588.05|24508.05|24590.12|24510.12|24590.12|24510.12|24588.05|24508.05|9
1733914620000|2024-12-11 10:57:00|24590.07|24510.07|24588.38|24508.38|24590.45|24510.45|24588.01|24508.01|9
1733914630000|2024-12-11 10:57:10|24588.13|24508.13|24588.34|24508.34|24588.6|24508.6|24588.06|24508.06|10
1733914640000|2024-12-11 10:57:20|24588.44|24508.44|24591.23|24511.23|24591.23|24511.23|24588.17|24508.17|10
1733914650000|2024-12-11 10:57:30|24591.45|24511.45|24587.15|24507.15|24591.45|24511.45|24587.09|24507.09|10
1733914660000|2024-12-11 10:57:40|24587.44|24507.44|24584.55|24504.55|24588.61|24508.61|24584.54|24504.54|9
1733914670000|2024-12-11 10:57:50|24584.56|24504.56|24583.52|24503.52|24585.08|24505.08|24583.52|24503.52|10
1733914680000|2024-12-11 10:58:00|24583.62|24503.62|24586.94|24506.94|24586.94|24506.94|24583.62|24503.62|10
1733914690000|2024-12-11 10:58:10|24587.2|24507.2|24589.51|24509.51|24589.62|24509.62|24587.2|24507.2|9
1733914700000|2024-12-11 10:58:20|24589.98|24509.98|24591.99|24511.99|24591.99|24511.99|24589.98|24509.98|10
1733914710000|2024-12-11 10:58:30|24592.1|24512.1|24591.51|24511.51|24592.13|24512.13|24590.96|24510.96|10
1733914720000|2024-12-11 10:58:40|24592.14|24512.14|24593.69|24513.69|24594.25|24514.25|24592.14|24512.14|9
1733914730000|2024-12-11 10:58:50|24593.42|24513.42|24595.06|24515.06|24595.06|24515.06|24593.42|24513.42|9
1733914740000|2024-12-11 10:59:00|24595.15|24515.15|24595.73|24515.73|24595.85|24515.85|24595.15|24515.15|9
1733914750000|2024-12-11 10:59:10|24593.88|24513.88|24595.08|24515.08|24595.08|24515.08|24593.71|24513.71|10
1733914760000|2024-12-11 10:59:20|24595.72|24515.72|24598.48|24518.48|24598.48|24518.48|24595.72|24515.72|10
1733914770000|2024-12-11 10:59:30|24599.34|24519.34|24601.03|24521.03|24601.03|24521.03|24599.31|24519.31|10
1733914780000|2024-12-11 10:59:40|24600.97|24520.97|24601.12|24521.12|24601.25|24521.25|24600.46|24520.46|10
1733914790000|2024-12-11 10:59:50|24600.98|24520.98|24601.19|24521.19|24601.49|24521.49|24600.95|24520.95|10
1733914800000|2024-12-11 11:00:00|24601.25|24521.25|24602.25|24522.25|24602.33|24522.33|24600.6|24520.6|10
1733914810000|2024-12-11 11:00:10|24602.52|24522.52|24600.79|24520.79|24602.9|24522.9|24600.79|24520.79|10
1733914820000|2024-12-11 11:00:20|24600.78|24520.78|24607.32|24527.32|24607.32|24527.32|24599.85|24519.85|10
1733914830000|2024-12-11 11:00:30|24607.43|24527.43|24605.61|24525.61|24607.43|24527.43|24605.34|24525.34|10
1733914840000|2024-12-11 11:00:40|24605.43|24525.43|24603.62|24523.62|24605.54|24525.54|24603.49|24523.49|10
1733914850000|2024-12-11 11:00:50|24604.33|24524.33|24604.23|24524.23|24604.7|24524.7|24602.64|24522.64|10
1733914860000|2024-12-11 11:01:00|24604.2|24524.2|24598.65|24518.65|24604.2|24524.2|24597.33|24517.33|10
1733914870000|2024-12-11 11:01:10|24598.54|24518.54|24593.82|24513.82|24598.54|24518.54|24593.82|24513.82|10
1733914880000|2024-12-11 11:01:20|24594.06|24514.06|24593.05|24513.05|24594.06|24514.06|24592.48|24512.48|10
1733914890000|2024-12-11 11:01:30|24592.99|24512.99|24590.46|24510.46|24592.99|24512.99|24590.46|24510.46|10
1733914900000|2024-12-11 11:01:40|24590.45|24510.45|24585.76|24505.76|24590.45|24510.45|24585.76|24505.76|10
1733914910000|2024-12-11 11:01:50|24585.57|24505.57|24587.19|24507.19|24587.19|24507.19|24585.57|24505.57|10
1733914920000|2024-12-11 11:02:00|24587.27|24507.27|24587.7|24507.7|24588.2|24508.2|24586.69|24506.69|10
1733914930000|2024-12-11 11:02:10|24587.33|24507.33|24586.99|24506.99|24587.73|24507.73|24586.94|24506.94|10
1733914940000|2024-12-11 11:02:20|24586.91|24506.91|24587.01|24507.01|24587.01|24507.01|24586.28|24506.28|9
1733914950000|2024-12-11 11:02:30|24586.77|24506.77|24584.89|24504.89|24586.77|24506.77|24584.65|24504.65|10
1733914960000|2024-12-11 11:02:40|24585.2|24505.2|24586.11|24506.11|24586.19|24506.19|24584.63|24504.63|10
1733914970000|2024-12-11 11:02:50|24586.01|24506.01|24587.31|24507.31|24587.31|24507.31|24585.97|24505.97|10
1733914980000|2024-12-11 11:03:00|24587.36|24507.36|24586.71|24506.71|24587.38|24507.38|24586.71|24506.71|10
1733914990000|2024-12-11 11:03:10|24587.18|24507.18|24591.86|24511.86|24592.04|24512.04|24587.18|24507.18|10
1733915000000|2024-12-11 11:03:20|24592.38|24512.38|24596.6|24516.6|24596.6|24516.6|24592.38|24512.38|10
1733915010000|2024-12-11 11:03:30|24597.5|24517.5|24602.96|24522.96|24602.96|24522.96|24597.5|24517.5|10
1733915020000|2024-12-11 11:03:40|24603.12|24523.12|24607.85|24527.85|24607.85|24527.85|24603.12|24523.12|10
1733915030000|2024-12-11 11:03:50|24607.93|24527.93|24616.13|24536.13|24616.13|24536.13|24607.93|24527.93|10
1733915040000|2024-12-11 11:04:00|24616.39|24536.39|24618.81|24538.81|24619.03|24539.03|24616.39|24536.39|10
1733915050000|2024-12-11 11:04:10|24618.49|24538.49|24617.82|24537.82|24619.66|24539.66|24617.82|24537.82|10
1733915060000|2024-12-11 11:04:20|24617.93|24537.93|24613.14|24533.14|24617.93|24537.93|24610.86|24530.86|10
1733915070000|2024-12-11 11:04:30|24613.79|24533.79|24614.49|24534.49|24614.76|24534.76|24613.4|24533.4|10
1733915080000|2024-12-11 11:04:40|24615.99|24535.99|24616.92|24536.92|24617.93|24537.93|24615.99|24535.99|10
1733915090000|2024-12-11 11:04:50|24616.84|24536.84|24616.06|24536.06|24616.84|24536.84|24615.48|24535.48|9
1733915100000|2024-12-11 11:05:00|24616.5|24536.5|24614.06|24534.06|24616.5|24536.5|24613.98|24533.98|10
1733915110000|2024-12-11 11:05:10|24614.46|24534.46|24615.37|24535.37|24615.37|24535.37|24613.96|24533.96|10
1733915120000|2024-12-11 11:05:20|24615.32|24535.32|24616.52|24536.52|24616.52|24536.52|24615.32|24535.32|10
1733915130000|2024-12-11 11:05:30|24616.61|24536.61|24617.48|24537.48|24617.67|24537.67|24616.58|24536.58|10
1733915140000|2024-12-11 11:05:40|24617.52|24537.52|24614.76|24534.76|24617.52|24537.52|24614.53|24534.53|10
1733915150000|2024-12-11 11:05:50|24614.78|24534.78|24614.35|24534.35|24614.93|24534.93|24614.35|24534.35|10
1733915160000|2024-12-11 11:06:00|24614.32|24534.32|24610.22|24530.22|24614.32|24534.32|24610.22|24530.22|10
1733915170000|2024-12-11 11:06:10|24610.15|24530.15|24608.27|24528.27|24610.15|24530.15|24608.16|24528.16|10
1733915180000|2024-12-11 11:06:20|24607.74|24527.74|24607.34|24527.34|24607.96|24527.96|24607.11|24527.11|10
1733915190000|2024-12-11 11:06:30|24607.71|24527.71|24607.82|24527.82|24607.93|24527.93|24607.08|24527.08|10
1733915200000|2024-12-11 11:06:40|24607.73|24527.73|24605.61|24525.61|24607.73|24527.73|24605.5|24525.5|9
1733915210000|2024-12-11 11:06:50|24605.64|24525.64|24603.54|24523.54|24606.27|24526.27|24603.33|24523.33|10
1733915220000|2024-12-11 11:07:00|24603.24|24523.24|24602.97|24522.97|24603.24|24523.24|24602.57|24522.57|10
1733915230000|2024-12-11 11:07:10|24602.95|24522.95|24603.77|24523.77|24603.77|24523.77|24602.33|24522.33|10
1733915240000|2024-12-11 11:07:20|24605.19|24525.19|24604.66|24524.66|24606.11|24526.11|24604.66|24524.66|10
1733915250000|2024-12-11 11:07:30|24604.6|24524.6|24605.32|24525.32|24605.32|24525.32|24604.55|24524.55|10
1733915260000|2024-12-11 11:07:40|24605.29|24525.29|24605.94|24525.94|24606.24|24526.24|24605.29|24525.29|10
1733915270000|2024-12-11 11:07:50|24605.35|24525.35|24603.21|24523.21|24605.35|24525.35|24603.21|24523.21|10
1733915280000|2024-12-11 11:08:00|24603|24523|24598.69|24518.69|24603|24523|24598.69|24518.69|10
1733915290000|2024-12-11 11:08:10|24598.29|24518.29|24599.15|24519.15|24599.43|24519.43|24597.94|24517.94|10
1733915300000|2024-12-11 11:08:20|24599.19|24519.19|24599.28|24519.28|24600.43|24520.43|24598.78|24518.78|10
1733915310000|2024-12-11 11:08:30|24599.7|24519.7|24601.12|24521.12|24601.12|24521.12|24599.7|24519.7|10
1733915320000|2024-12-11 11:08:40|24601.05|24521.05|24600.53|24520.53|24602.31|24522.31|24600.53|24520.53|10
1733915330000|2024-12-11 11:08:50|24600.72|24520.72|24598.15|24518.15|24600.72|24520.72|24598.15|24518.15|10
1733915340000|2024-12-11 11:09:00|24597.75|24517.75|24598.19|24518.19|24598.7|24518.7|24596.87|24516.87|10
1733915350000|2024-12-11 11:09:10|24597.98|24517.98|24599.29|24519.29|24599.29|24519.29|24597.88|24517.88|10
1733915360000|2024-12-11 11:09:20|24599.39|24519.39|24595.82|24515.82|24600.57|24520.57|24595.82|24515.82|10
1733915370000|2024-12-11 11:09:30|24594.88|24514.88|24595.39|24515.39|24595.39|24515.39|24593.79|24513.79|10
1733915380000|2024-12-11 11:09:40|24595.21|24515.21|24597.42|24517.42|24597.42|24517.42|24595.13|24515.13|10
1733915390000|2024-12-11 11:09:50|24597.34|24517.34|24594.7|24514.7|24597.39|24517.39|24594.7|24514.7|10
1733915400000|2024-12-11 11:10:00|24594.53|24514.53|24593.67|24513.67|24595.22|24515.22|24593.67|24513.67|10
1733915410000|2024-12-11 11:10:10|24593.71|24513.71|24592.09|24512.09|24593.71|24513.71|24592.09|24512.09|10
1733915420000|2024-12-11 11:10:20|24592.01|24512.01|24593.85|24513.85|24593.85|24513.85|24592.01|24512.01|10
1733915430000|2024-12-11 11:10:30|24593.79|24513.79|24594.53|24514.53|24594.53|24514.53|24593.74|24513.74|10
1733915440000|2024-12-11 11:10:40|24594.63|24514.63|24593.71|24513.71|24595.15|24515.15|24593.71|24513.71|9
1733915450000|2024-12-11 11:10:50|24593.61|24513.61|24592.86|24512.86|24593.61|24513.61|24592.71|24512.71|10
1733915460000|2024-12-11 11:11:00|24592.94|24512.94|24592.89|24512.89|24593.75|24513.75|24592.77|24512.77|10
1733915470000|2024-12-11 11:11:10|24592.59|24512.59|24594.85|24514.85|24594.85|24514.85|24592.42|24512.42|10
1733915480000|2024-12-11 11:11:20|24594.99|24514.99|24595.9|24515.9|24595.9|24515.9|24594.99|24514.99|10
1733915490000|2024-12-11 11:11:30|24595.86|24515.86|24595.52|24515.52|24596.07|24516.07|24595.52|24515.52|10
1733915500000|2024-12-11 11:11:40|24595.3|24515.3|24594.02|24514.02|24595.73|24515.73|24594.02|24514.02|10
1733915510000|2024-12-11 11:11:50|24593.94|24513.94|24595.25|24515.25|24595.25|24515.25|24593.27|24513.27|10
1733915520000|2024-12-11 11:12:00|24595.35|24515.35|24596.85|24516.85|24596.93|24516.93|24595.15|24515.15|10
1733915530000|2024-12-11 11:12:10|24596.75|24516.75|24595.74|24515.74|24596.92|24516.92|24595.74|24515.74|10
1733915540000|2024-12-11 11:12:20|24595.77|24515.77|24594.36|24514.36|24595.86|24515.86|24594.36|24514.36|9
1733915550000|2024-12-11 11:12:30|24594.45|24514.45|24595.69|24515.69|24596.98|24516.98|24594.41|24514.41|10
1733915560000|2024-12-11 11:12:40|24595.77|24515.77|24597.24|24517.24|24597.24|24517.24|24595.77|24515.77|9
1733915570000|2024-12-11 11:12:50|24597.18|24517.18|24598.04|24518.04|24598.09|24518.09|24597.15|24517.15|9
1733915580000|2024-12-11 11:13:00|24598.08|24518.08|24597.76|24517.76|24598.09|24518.09|24597.28|24517.28|10
1733915590000|2024-12-11 11:13:10|24598.66|24518.66|24598.87|24518.87|24599.18|24519.18|24598.62|24518.62|10
1733915600000|2024-12-11 11:13:20|24598.9|24518.9|24599.83|24519.83|24600.18|24520.18|24598.9|24518.9|10
1733915610000|2024-12-11 11:13:30|24599.57|24519.57|24599.62|24519.62|24599.81|24519.81|24599.55|24519.55|10
1733915620000|2024-12-11 11:13:40|24599.48|24519.48|24595.21|24515.21|24599.48|24519.48|24594.89|24514.89|10
1733915630000|2024-12-11 11:13:50|24595.32|24515.32|24595.25|24515.25|24595.39|24515.39|24594.97|24514.97|9
1733915640000|2024-12-11 11:14:00|24595.75|24515.75|24594.76|24514.76|24596.54|24516.54|24594.76|24514.76|10
1733915650000|2024-12-11 11:14:10|24594.39|24514.39|24594.27|24514.27|24594.92|24514.92|24594.27|24514.27|10
1733915660000|2024-12-11 11:14:20|24594.16|24514.16|24595.8|24515.8|24595.8|24515.8|24594.16|24514.16|10
1733915670000|2024-12-11 11:14:30|24596.21|24516.21|24597.97|24517.97|24597.97|24517.97|24596.15|24516.15|10
1733915680000|2024-12-11 11:14:40|24598.1|24518.1|24598.31|24518.31|24598.31|24518.31|24597.98|24517.98|9
1733915690000|2024-12-11 11:14:50|24598.26|24518.26|24599.69|24519.69|24599.69|24519.69|24598.11|24518.11|10
1733915700000|2024-12-11 11:15:00|24599.48|24519.48|24603.75|24523.75|24603.75|24523.75|24599.48|24519.48|10
1733915710000|2024-12-11 11:15:10|24603.83|24523.83|24605.62|24525.62|24605.62|24525.62|24603.6|24523.6|10
1733915720000|2024-12-11 11:15:20|24605.42|24525.42|24607.65|24527.65|24607.65|24527.65|24605.25|24525.25|10
1733915730000|2024-12-11 11:15:30|24608.18|24528.18|24610.45|24530.45|24610.88|24530.88|24607.3|24527.3|10
1733915740000|2024-12-11 11:15:40|24610.51|24530.51|24615.25|24535.25|24615.25|24535.25|24610.49|24530.49|10
1733915750000|2024-12-11 11:15:50|24615.8|24535.8|24618.68|24538.68|24618.68|24538.68|24615.8|24535.8|10
1733915760000|2024-12-11 11:16:00|24618.83|24538.83|24615.23|24535.23|24618.83|24538.83|24615.23|24535.23|10
1733915770000|2024-12-11 11:16:10|24614.85|24534.85|24614.69|24534.69|24615.24|24535.24|24614.69|24534.69|10
1733915780000|2024-12-11 11:16:20|24614.02|24534.02|24616.97|24536.97|24616.97|24536.97|24612.94|24532.94|10
1733915790000|2024-12-11 11:16:30|24616.95|24536.95|24621.11|24541.11|24621.11|24541.11|24616.9|24536.9|10
1733915800000|2024-12-11 11:16:40|24621.49|24541.49|24627.07|24547.07|24627.07|24547.07|24621.49|24541.49|10
1733915810000|2024-12-11 11:16:50|24627.35|24547.35|24626.54|24546.54|24627.35|24547.35|24625.96|24545.96|10
1733915820000|2024-12-11 11:17:00|24626.65|24546.65|24629.31|24549.31|24629.31|24549.31|24626.64|24546.64|9
1733915830000|2024-12-11 11:17:10|24630.59|24550.59|24635.45|24555.45|24635.45|24555.45|24630.59|24550.59|10
1733915840000|2024-12-11 11:17:20|24636.69|24556.69|24647.75|24567.75|24647.75|24567.75|24636.69|24556.69|10
1733915850000|2024-12-11 11:17:30|24648.25|24568.25|24651.46|24571.46|24651.46|24571.46|24648.25|24568.25|10
1733915860000|2024-12-11 11:17:40|24651.95|24571.95|24659.72|24579.72|24659.72|24579.72|24651.95|24571.95|10
1733915870000|2024-12-11 11:17:50|24661.65|24581.65|24665.17|24585.17|24665.17|24585.17|24661.65|24581.65|10
1733915880000|2024-12-11 11:18:00|24665.2|24585.2|24660|24580|24665.2|24585.2|24660|24580|10
1733915890000|2024-12-11 11:18:10|24658.76|24578.76|24661.32|24581.32|24662.24|24582.24|24658.41|24578.41|10
1733915900000|2024-12-11 11:18:20|24660.84|24580.84|24655.61|24575.61|24660.84|24580.84|24655.61|24575.61|9
1733915910000|2024-12-11 11:18:30|24656.75|24576.75|24657.49|24577.49|24657.76|24577.76|24654.13|24574.13|9
1733915920000|2024-12-11 11:18:40|24656.7|24576.7|24655.39|24575.39|24656.75|24576.75|24653.94|24573.94|10
1733915930000|2024-12-11 11:18:50|24656.84|24576.84|24658.88|24578.88|24658.88|24578.88|24656.63|24576.63|10
1733915940000|2024-12-11 11:19:00|24658.85|24578.85|24657.93|24577.93|24658.85|24578.85|24657.51|24577.51|9
1733915950000|2024-12-11 11:19:10|24657.52|24577.52|24672.41|24592.41|24672.63|24592.63|24657.52|24577.52|9
1733915960000|2024-12-11 11:19:20|24672.19|24592.19|24678.24|24598.24|24678.51|24598.51|24672.19|24592.19|10
1733915970000|2024-12-11 11:19:30|24678.91|24598.91|24679.34|24599.34|24680.83|24600.83|24678.91|24598.91|10
1733915980000|2024-12-11 11:19:40|24678.6|24598.6|24673.89|24593.89|24678.6|24598.6|24673.89|24593.89|9
1733915990000|2024-12-11 11:19:50|24673.65|24593.65|24671.7|24591.7|24673.78|24593.78|24671.7|24591.7|10
1733916000000|2024-12-11 11:20:00|24671.59|24591.59|24665.05|24585.05|24671.59|24591.59|24665.05|24585.05|10
1733916010000|2024-12-11 11:20:10|24664.87|24584.87|24667.04|24587.04|24667.26|24587.26|24664.87|24584.87|10
1733916020000|2024-12-11 11:20:20|24667.17|24587.17|24661.42|24581.42|24667.17|24587.17|24660.41|24580.41|10
1733916030000|2024-12-11 11:20:30|24662.59|24582.59|24668.8|24588.8|24669.02|24589.02|24662.59|24582.59|10
1733916040000|2024-12-11 11:20:40|24668.76|24588.76|24666.63|24586.63|24669.08|24589.08|24666.63|24586.63|10
1733916050000|2024-12-11 11:20:50|24665.75|24585.75|24664.43|24584.43|24665.75|24585.75|24662.89|24582.89|10
1733916060000|2024-12-11 11:21:00|24663.86|24583.86|24664.18|24584.18|24665.15|24585.15|24663.86|24583.86|10
1733916070000|2024-12-11 11:21:10|24663.74|24583.74|24662.9|24582.9|24663.74|24583.74|24662.27|24582.27|9
1733916080000|2024-12-11 11:21:20|24663.44|24583.44|24662.78|24582.78|24663.44|24583.44|24661.77|24581.77|10
1733916090000|2024-12-11 11:21:30|24662.7|24582.7|24662.14|24582.14|24662.72|24582.72|24661.02|24581.02|10
1733916100000|2024-12-11 11:21:40|24662.15|24582.15|24662.03|24582.03|24662.21|24582.21|24661.52|24581.52|10
1733916110000|2024-12-11 11:21:50|24662.73|24582.73|24660.12|24580.12|24663.05|24583.05|24660.12|24580.12|10
1733916120000|2024-12-11 11:22:00|24660.17|24580.17|24655.77|24575.77|24660.73|24580.73|24653.86|24573.86|10
1733916130000|2024-12-11 11:22:10|24655.46|24575.46|24660.46|24580.46|24662.04|24582.04|24655.46|24575.46|10
1733916140000|2024-12-11 11:22:20|24661.19|24581.19|24658.45|24578.45|24661.28|24581.28|24658.45|24578.45|9
1733916150000|2024-12-11 11:22:30|24657.47|24577.47|24643.77|24563.77|24657.47|24577.47|24643.77|24563.77|10
1733916160000|2024-12-11 11:22:40|24642.45|24562.45|24641.26|24561.26|24642.91|24562.91|24640.99|24560.99|10
1733916170000|2024-12-11 11:22:50|24640.83|24560.83|24638.43|24558.43|24640.83|24560.83|24638.43|24558.43|10
1733916180000|2024-12-11 11:23:00|24638.17|24558.17|24636.37|24556.37|24638.78|24558.78|24636.37|24556.37|10
1733916190000|2024-12-11 11:23:10|24636.35|24556.35|24635.54|24555.54|24636.71|24556.71|24635.54|24555.54|10
1733916200000|2024-12-11 11:23:20|24635.51|24555.51|24629.54|24549.54|24635.51|24555.51|24629.37|24549.37|10
1733916210000|2024-12-11 11:23:30|24630.25|24550.25|24638.49|24558.49|24638.49|24558.49|24630.25|24550.25|10
1733916220000|2024-12-11 11:23:40|24638.67|24558.67|24650.08|24570.08|24650.08|24570.08|24638.67|24558.67|10
1733916230000|2024-12-11 11:23:50|24650.21|24570.21|24651.96|24571.96|24652.16|24572.16|24647.67|24567.67|10
1733916240000|2024-12-11 11:24:00|24653.16|24573.16|24657.06|24577.06|24657.09|24577.09|24652.97|24572.97|10
1733916250000|2024-12-11 11:24:10|24657.62|24577.62|24663.92|24583.92|24663.92|24583.92|24657.62|24577.62|10
1733916260000|2024-12-11 11:24:20|24663.96|24583.96|24663.05|24583.05|24664.4|24584.4|24662.55|24582.55|10
1733916270000|2024-12-11 11:24:30|24664.24|24584.24|24665.41|24585.41|24665.44|24585.44|24664.24|24584.24|10
1733916280000|2024-12-11 11:24:40|24665.55|24585.55|24661.06|24581.06|24665.55|24585.55|24660.79|24580.79|10
1733916290000|2024-12-11 11:24:50|24661.18|24581.18|24660.26|24580.26|24661.18|24581.18|24660.26|24580.26|8
1733916300000|2024-12-11 11:25:00|24660.17|24580.17|24663.97|24583.97|24663.97|24583.97|24660.04|24580.04|10
1733916310000|2024-12-11 11:25:10|24664.04|24584.04|24663.51|24583.51|24664.08|24584.08|24663.49|24583.49|10
1733916320000|2024-12-11 11:25:20|24662.71|24582.71|24663.9|24583.9|24663.9|24583.9|24662.14|24582.14|10
1733916330000|2024-12-11 11:25:30|24663.95|24583.95|24663.04|24583.04|24664.39|24584.39|24662.92|24582.92|10
1733916340000|2024-12-11 11:25:40|24663.5|24583.5|24660.84|24580.84|24664.07|24584.07|24660.84|24580.84|10
1733916350000|2024-12-11 11:25:50|24660.55|24580.55|24660.13|24580.13|24660.91|24580.91|24660.13|24580.13|10
1733916360000|2024-12-11 11:26:00|24661.75|24581.75|24666.44|24586.44|24666.44|24586.44|24661.16|24581.16|10
1733916370000|2024-12-11 11:26:10|24666.88|24586.88|24670.42|24590.42|24671.9|24591.9|24666.88|24586.88|10
1733916380000|2024-12-11 11:26:20|24670.86|24590.86|24673.26|24593.26|24673.26|24593.26|24669.01|24589.01|10
1733916390000|2024-12-11 11:26:30|24673.97|24593.97|24674.65|24594.65|24675.84|24595.84|24673.97|24593.97|10
1733916400000|2024-12-11 11:26:40|24674.08|24594.08|24678.26|24598.26|24678.26|24598.26|24673.91|24593.91|10
1733916410000|2024-12-11 11:26:50|24678.2|24598.2|24676.81|24596.81|24678.21|24598.21|24676.77|24596.77|10
1733916420000|2024-12-11 11:27:00|24676.84|24596.84|24678.52|24598.52|24678.89|24598.89|24676.84|24596.84|10
1733916430000|2024-12-11 11:27:10|24678.23|24598.23|24675.6|24595.6|24678.44|24598.44|24675.6|24595.6|10
1733916440000|2024-12-11 11:27:20|24675.68|24595.68|24675.89|24595.89|24676.07|24596.07|24675.41|24595.41|9
1733916450000|2024-12-11 11:27:30|24675.94|24595.94|24677.75|24597.75|24677.79|24597.79|24675.87|24595.87|10
1733916460000|2024-12-11 11:27:40|24677.69|24597.69|24676.72|24596.72|24677.69|24597.69|24676.72|24596.72|10
1733916470000|2024-12-11 11:27:50|24676.62|24596.62|24675.54|24595.54|24676.64|24596.64|24675.54|24595.54|10
1733916480000|2024-12-11 11:28:00|24675.46|24595.46|24675.61|24595.61|24676.33|24596.33|24675.46|24595.46|10
1733916490000|2024-12-11 11:28:10|24675.13|24595.13|24675.48|24595.48|24675.48|24595.48|24674.74|24594.74|10
1733916500000|2024-12-11 11:28:20|24676.26|24596.26|24681.61|24601.61|24681.61|24601.61|24676.26|24596.26|10
1733916510000|2024-12-11 11:28:30|24681.52|24601.52|24680.94|24600.94|24682.32|24602.32|24680.51|24600.51|10
1733916520000|2024-12-11 11:28:40|24681.22|24601.22|24681.69|24601.69|24681.69|24601.69|24681.1|24601.1|9
1733916530000|2024-12-11 11:28:50|24682.12|24602.12|24683.49|24603.49|24683.8|24603.8|24682.12|24602.12|10
1733916540000|2024-12-11 11:29:00|24683.65|24603.65|24689.94|24609.94|24689.94|24609.94|24683.65|24603.65|10
1733916550000|2024-12-11 11:29:10|24690.1|24610.1|24689|24609|24690.64|24610.64|24689|24609|10
1733916560000|2024-12-11 11:29:20|24689.17|24609.17|24690.85|24610.85|24690.85|24610.85|24689.17|24609.17|10
1733916570000|2024-12-11 11:29:30|24690.8|24610.8|24704.25|24624.25|24704.25|24624.25|24690.69|24610.69|9
1733916580000|2024-12-11 11:29:40|24704.71|24624.71|24704.59|24624.59|24708|24628|24704.31|24624.31|10
1733916590000|2024-12-11 11:29:50|24704.58|24624.58|24705.06|24625.06|24705.61|24625.61|24703.82|24623.82|10
1733916600000|2024-12-11 11:30:00|24705.72|24625.72|24701.8|24621.8|24705.95|24625.95|24701.8|24621.8|10
1733916610000|2024-12-11 11:30:10|24701.7|24621.7|24697.55|24617.55|24701.7|24621.7|24696.23|24616.23|9
1733916620000|2024-12-11 11:30:20|24697.51|24617.51|24696.84|24616.84|24697.51|24617.51|24694.72|24614.72|10
1733916630000|2024-12-11 11:30:30|24696.28|24616.28|24693.15|24613.15|24696.28|24616.28|24693.15|24613.15|10
1733916640000|2024-12-11 11:30:40|24693.72|24613.72|24696.09|24616.09|24696.09|24616.09|24693.72|24613.72|10
1733916650000|2024-12-11 11:30:50|24696.11|24616.11|24695.41|24615.41|24696.11|24616.11|24694.85|24614.85|9
1733916660000|2024-12-11 11:31:00|24694.95|24614.95|24693.28|24613.28|24694.95|24614.95|24693.28|24613.28|10
1733916670000|2024-12-11 11:31:10|24692.81|24612.81|24690.19|24610.19|24692.81|24612.81|24690.19|24610.19|10
1733916680000|2024-12-11 11:31:20|24689.78|24609.78|24683.86|24603.86|24689.78|24609.78|24683.86|24603.86|10
1733916690000|2024-12-11 11:31:30|24684.07|24604.07|24684.53|24604.53|24684.53|24604.53|24683.07|24603.07|10
1733916700000|2024-12-11 11:31:40|24685.22|24605.22|24684.55|24604.55|24685.86|24605.86|24683.93|24603.93|10
1733916710000|2024-12-11 11:31:50|24683.96|24603.96|24683.89|24603.89|24684.11|24604.11|24683.42|24603.42|10
1733916720000|2024-12-11 11:32:00|24684.69|24604.69|24683.32|24603.32|24684.94|24604.94|24683.32|24603.32|10
1733916730000|2024-12-11 11:32:10|24685.53|24605.53|24686.92|24606.92|24687|24607|24685.41|24605.41|9
1733916740000|2024-12-11 11:32:20|24686.87|24606.87|24686.85|24606.85|24687.61|24607.61|24685.44|24605.44|10
1733916750000|2024-12-11 11:32:30|24686.63|24606.63|24685.99|24605.99|24686.63|24606.63|24684.76|24604.76|10
1733916760000|2024-12-11 11:32:40|24685.96|24605.96|24693.24|24613.24|24693.24|24613.24|24685.96|24605.96|10
1733916770000|2024-12-11 11:32:50|24693.34|24613.34|24693.05|24613.05|24693.34|24613.34|24692.52|24612.52|10
1733916780000|2024-12-11 11:33:00|24693.06|24613.06|24694.58|24614.58|24695.14|24615.14|24693.06|24613.06|10
1733916790000|2024-12-11 11:33:10|24695.44|24615.44|24694.11|24614.11|24696.42|24616.42|24694.11|24614.11|10
1733916800000|2024-12-11 11:33:20|24694.05|24614.05|24693.52|24613.52|24694.96|24614.96|24693.52|24613.52|10
1733916810000|2024-12-11 11:33:30|24693.45|24613.45|24693.17|24613.17|24693.62|24613.62|24692.7|24612.7|10
1733916820000|2024-12-11 11:33:40|24693.34|24613.34|24691.6|24611.6|24693.34|24613.34|24691.51|24611.51|9
1733916830000|2024-12-11 11:33:50|24692.11|24612.11|24698.8|24618.8|24699.08|24619.08|24692.11|24612.11|10
1733916840000|2024-12-11 11:34:00|24697.73|24617.73|24699|24619|24700.75|24620.75|24697.34|24617.34|10
1733916850000|2024-12-11 11:34:10|24699.07|24619.07|24700.02|24620.02|24700.14|24620.14|24699.07|24619.07|10
1733916860000|2024-12-11 11:34:20|24700|24620|24699.8|24619.8|24700.26|24620.26|24699.79|24619.79|10
1733916870000|2024-12-11 11:34:30|24700.57|24620.57|24700.84|24620.84|24700.84|24620.84|24699.99|24619.99|7
1733916880000|2024-12-11 11:34:40|24700.57|24620.57|24701.58|24621.58|24701.58|24621.58|24700.5|24620.5|9
1733916890000|2024-12-11 11:34:50|24701.81|24621.81|24701.47|24621.47|24702.07|24622.07|24701.02|24621.02|10
1733916900000|2024-12-11 11:35:00|24701.43|24621.43|24708.18|24628.18|24708.37|24628.37|24701.33|24621.33|8
1733916910000|2024-12-11 11:35:10|24707.31|24627.31|24709.77|24629.77|24710.93|24630.93|24707.31|24627.31|10
1733916920000|2024-12-11 11:35:20|24709.99|24629.99|24710.91|24630.91|24711.69|24631.69|24709.99|24629.99|10
1733916930000|2024-12-11 11:35:30|24710.79|24630.79|24711.1|24631.1|24711.1|24631.1|24707.6|24627.6|10
1733916940000|2024-12-11 11:35:40|24710.98|24630.98|24713.7|24633.7|24713.75|24633.75|24710.98|24630.98|10
1733916950000|2024-12-11 11:35:50|24710.95|24630.95|24712|24632|24713.06|24633.06|24710.95|24630.95|10
1733916960000|2024-12-11 11:36:00|24712.03|24632.03|24712.21|24632.21|24712.48|24632.48|24709.92|24629.92|9
1733916970000|2024-12-11 11:36:10|24712.28|24632.28|24713.14|24633.14|24713.14|24633.14|24712.07|24632.07|9
1733916980000|2024-12-11 11:36:20|24712.5|24632.5|24712.24|24632.24|24712.5|24632.5|24712.08|24632.08|9
1733916990000|2024-12-11 11:36:30|24712.65|24632.65|24714.35|24634.35|24714.35|24634.35|24711.95|24631.95|10
1733917000000|2024-12-11 11:36:40|24713.96|24633.96|24713.66|24633.66|24714.56|24634.56|24713.28|24633.28|10
1733917010000|2024-12-11 11:36:50|24715.01|24635.01|24718.05|24638.05|24718.05|24638.05|24715.01|24635.01|10
1733917020000|2024-12-11 11:37:00|24718.22|24638.22|24725.78|24645.78|24725.78|24645.78|24718.22|24638.22|9
1733917030000|2024-12-11 11:37:10|24726.12|24646.12|24726.44|24646.44|24729.58|24649.58|24726.12|24646.12|10
1733917040000|2024-12-11 11:37:20|24725.15|24645.15|24723.7|24643.7|24725.15|24645.15|24722.83|24642.83|9
1733917050000|2024-12-11 11:37:30|24723.81|24643.81|24726.54|24646.54|24726.57|24646.57|24723.81|24643.81|10
1733917060000|2024-12-11 11:37:40|24725.83|24645.83|24726.69|24646.69|24726.69|24646.69|24725.41|24645.41|10
1733917070000|2024-12-11 11:37:50|24727.23|24647.23|24727.93|24647.93|24728.25|24648.25|24726.9|24646.9|10
1733917080000|2024-12-11 11:38:00|24727.97|24647.97|24724.86|24644.86|24727.97|24647.97|24724.5|24644.5|10
1733917090000|2024-12-11 11:38:10|24723.66|24643.66|24708.51|24628.51|24723.66|24643.66|24708.51|24628.51|10
1733917100000|2024-12-11 11:38:20|24706.11|24626.11|24695.03|24615.03|24706.11|24626.11|24694.97|24614.97|10
1733917110000|2024-12-11 11:38:30|24694.07|24614.07|24687.9|24607.9|24694.07|24614.07|24687.9|24607.9|10
1733917120000|2024-12-11 11:38:40|24687.7|24607.7|24679.41|24599.41|24687.87|24607.87|24679.41|24599.41|10
1733917130000|2024-12-11 11:38:50|24677.59|24597.59|24681.23|24601.23|24681.23|24601.23|24676.37|24596.37|10
1733917140000|2024-12-11 11:39:00|24681.26|24601.26|24677.72|24597.72|24681.53|24601.53|24675.24|24595.24|10
1733917150000|2024-12-11 11:39:10|24677.8|24597.8|24677.75|24597.75|24682.09|24602.09|24675.52|24595.52|10
1733917160000|2024-12-11 11:39:20|24677.59|24597.59|24679.81|24599.81|24679.91|24599.91|24677.59|24597.59|10
1733917170000|2024-12-11 11:39:30|24679.38|24599.38|24678.08|24598.08|24679.38|24599.38|24676.76|24596.76|10
1733917180000|2024-12-11 11:39:40|24677.9|24597.9|24672.56|24592.56|24677.9|24597.9|24672.56|24592.56|10
1733917190000|2024-12-11 11:39:50|24671.61|24591.61|24668.98|24588.98|24673.27|24593.27|24668.98|24588.98|10
1733917200000|2024-12-11 11:40:00|24668.5|24588.5|24662.73|24582.73|24668.52|24588.52|24662.73|24582.73|10
1733917210000|2024-12-11 11:40:10|24661.85|24581.85|24660.47|24580.47|24662.31|24582.31|24660.08|24580.08|10
1733917220000|2024-12-11 11:40:20|24661.87|24581.87|24662.9|24582.9|24662.9|24582.9|24660.12|24580.12|10
1733917230000|2024-12-11 11:40:30|24662.96|24582.96|24662.92|24582.92|24663.11|24583.11|24662.12|24582.12|10
1733917240000|2024-12-11 11:40:40|24661.43|24581.43|24658.44|24578.44|24661.43|24581.43|24658.07|24578.07|10
1733917250000|2024-12-11 11:40:50|24658.36|24578.36|24654.37|24574.37|24658.36|24578.36|24654.37|24574.37|10
1733917260000|2024-12-11 11:41:00|24652.95|24572.95|24654.47|24574.47|24654.47|24574.47|24652.63|24572.63|10
1733917270000|2024-12-11 11:41:10|24654.27|24574.27|24656.07|24576.07|24656.23|24576.23|24654.11|24574.11|10
1733917280000|2024-12-11 11:41:20|24656.06|24576.06|24658.36|24578.36|24658.36|24578.36|24655.69|24575.69|10
1733917290000|2024-12-11 11:41:30|24658.21|24578.21|24658.35|24578.35|24659.56|24579.56|24658.19|24578.19|10
1733917300000|2024-12-11 11:41:40|24658.93|24578.93|24658.39|24578.39|24659.65|24579.65|24658.29|24578.29|10
1733917310000|2024-12-11 11:41:50|24657.94|24577.94|24656.73|24576.73|24657.94|24577.94|24656.73|24576.73|10
1733917320000|2024-12-11 11:42:00|24657.28|24577.28|24656.36|24576.36|24657.63|24577.63|24655.66|24575.66|10
1733917330000|2024-12-11 11:42:10|24656.38|24576.38|24653.79|24573.79|24656.49|24576.49|24653.79|24573.79|10
1733917340000|2024-12-11 11:42:20|24653.99|24573.99|24647.43|24567.43|24653.99|24573.99|24647.43|24567.43|10
1733917350000|2024-12-11 11:42:30|24647.31|24567.31|24650.89|24570.89|24650.89|24570.89|24646.73|24566.73|9
1733917360000|2024-12-11 11:42:40|24650.99|24570.99|24653.05|24573.05|24653.52|24573.52|24650.99|24570.99|10
1733917370000|2024-12-11 11:42:50|24652.94|24572.94|24651.74|24571.74|24652.97|24572.97|24651.66|24571.66|10
1733917380000|2024-12-11 11:43:00|24652.24|24572.24|24647.48|24567.48|24652.24|24572.24|24647.47|24567.47|10
1733917390000|2024-12-11 11:43:10|24648.1|24568.1|24647.92|24567.92|24648.1|24568.1|24646.9|24566.9|10
1733917400000|2024-12-11 11:43:20|24648.37|24568.37|24647.89|24567.89|24648.37|24568.37|24647.52|24567.52|10
1733917410000|2024-12-11 11:43:30|24647.79|24567.79|24646.61|24566.61|24647.79|24567.79|24646.38|24566.38|9
1733917420000|2024-12-11 11:43:40|24647.34|24567.34|24647.75|24567.75|24648.15|24568.15|24647.34|24567.34|10
1733917430000|2024-12-11 11:43:50|24648.3|24568.3|24650.75|24570.75|24650.8|24570.8|24648.3|24568.3|10
1733917440000|2024-12-11 11:44:00|24650.32|24570.32|24647.7|24567.7|24650.41|24570.41|24647.6|24567.6|10
1733917450000|2024-12-11 11:44:10|24647.53|24567.53|24645.65|24565.65|24647.53|24567.53|24645.65|24565.65|9
1733917460000|2024-12-11 11:44:20|24644.99|24564.99|24645.9|24565.9|24646.29|24566.29|24644.76|24564.76|10
1733917470000|2024-12-11 11:44:30|24645.65|24565.65|24645.05|24565.05|24646|24566|24644.04|24564.04|10
1733917480000|2024-12-11 11:44:40|24645.33|24565.33|24649.14|24569.14|24649.14|24569.14|24645.23|24565.23|10
1733917490000|2024-12-11 11:44:50|24648.71|24568.71|24648.56|24568.56|24649.26|24569.26|24648.06|24568.06|10
1733917500000|2024-12-11 11:45:00|24649.17|24569.17|24649.29|24569.29|24651.58|24571.58|24648.8|24568.8|10
1733917510000|2024-12-11 11:45:10|24649.79|24569.79|24652.52|24572.52|24652.52|24572.52|24649.72|24569.72|10
1733917520000|2024-12-11 11:45:20|24652.54|24572.54|24653.88|24573.88|24653.88|24573.88|24652.48|24572.48|10
1733917530000|2024-12-11 11:45:30|24655.68|24575.68|24661.22|24581.22|24661.22|24581.22|24655.68|24575.68|9
1733917540000|2024-12-11 11:45:40|24661.98|24581.98|24661.09|24581.09|24663.19|24583.19|24661.09|24581.09|10
1733917550000|2024-12-11 11:45:50|24659.44|24579.44|24656.91|24576.91|24659.44|24579.44|24656.91|24576.91|10
1733917560000|2024-12-11 11:46:00|24656.79|24576.79|24656.43|24576.43|24657.85|24577.85|24656.43|24576.43|10
1733917570000|2024-12-11 11:46:10|24655.8|24575.8|24660.49|24580.49|24660.49|24580.49|24655.34|24575.34|10
1733917580000|2024-12-11 11:46:20|24660.01|24580.01|24655.15|24575.15|24660.01|24580.01|24655.15|24575.15|10
1733917590000|2024-12-11 11:46:30|24654.66|24574.66|24650.93|24570.93|24654.66|24574.66|24650.93|24570.93|9
1733917600000|2024-12-11 11:46:40|24651.08|24571.08|24649.37|24569.37|24651.46|24571.46|24649.37|24569.37|10
1733917610000|2024-12-11 11:46:50|24648.92|24568.92|24648.37|24568.37|24648.92|24568.92|24648.04|24568.04|10
1733917620000|2024-12-11 11:47:00|24648.43|24568.43|24643.38|24563.38|24648.43|24568.43|24641.26|24561.26|10
1733917630000|2024-12-11 11:47:10|24644.17|24564.17|24639.86|24559.86|24644.17|24564.17|24639.86|24559.86|9
1733917640000|2024-12-11 11:47:20|24639.72|24559.72|24638.69|24558.69|24640.13|24560.13|24638.69|24558.69|10
1733917650000|2024-12-11 11:47:30|24639.22|24559.22|24637.96|24557.96|24639.22|24559.22|24637.96|24557.96|10
1733917660000|2024-12-11 11:47:40|24637.88|24557.88|24638.31|24558.31|24638.97|24558.97|24636.97|24556.97|10
1733917670000|2024-12-11 11:47:50|24639.09|24559.09|24635.62|24555.62|24639.09|24559.09|24635.62|24555.62|10
1733917680000|2024-12-11 11:48:00|24635.12|24555.12|24633.1|24553.1|24635.14|24555.14|24632.22|24552.22|10
1733917690000|2024-12-11 11:48:10|24633.54|24553.54|24633.76|24553.76|24635.52|24555.52|24633.54|24553.54|10
1733917700000|2024-12-11 11:48:20|24633.46|24553.46|24634.45|24554.45|24635.75|24555.75|24633.08|24553.08|10
1733917710000|2024-12-11 11:48:30|24634.38|24554.38|24633.6|24553.6|24634.43|24554.43|24633.6|24553.6|9
1733917720000|2024-12-11 11:48:40|24633.61|24553.61|24636.02|24556.02|24636.27|24556.27|24633.58|24553.58|10
1733917730000|2024-12-11 11:48:50|24635.88|24555.88|24637.8|24557.8|24637.8|24557.8|24635.88|24555.88|10
1733917740000|2024-12-11 11:49:00|24638.4|24558.4|24634.76|24554.76|24638.4|24558.4|24634.76|24554.76|10
1733917750000|2024-12-11 11:49:10|24634.44|24554.44|24635.18|24555.18|24635.37|24555.37|24634.44|24554.44|10
1733917760000|2024-12-11 11:49:20|24634.36|24554.36|24632.29|24552.29|24634.36|24554.36|24632.29|24552.29|9
1733917770000|2024-12-11 11:49:30|24632.37|24552.37|24630.21|24550.21|24632.37|24552.37|24630.21|24550.21|10
1733917780000|2024-12-11 11:49:40|24629.02|24549.02|24618.88|24538.88|24629.02|24549.02|24618.65|24538.65|10
1733917790000|2024-12-11 11:49:50|24618.82|24538.82|24615.61|24535.61|24618.82|24538.82|24615.61|24535.61|10
1733917800000|2024-12-11 11:50:00|24615.21|24535.21|24620.07|24540.07|24620.07|24540.07|24614.48|24534.48|10
1733917810000|2024-12-11 11:50:10|24619.29|24539.29|24623.28|24543.28|24624.76|24544.76|24619.29|24539.29|10
1733917820000|2024-12-11 11:50:20|24623.72|24543.72|24622.23|24542.23|24623.72|24543.72|24621.5|24541.5|10
1733917830000|2024-12-11 11:50:30|24622.05|24542.05|24623.89|24543.89|24623.89|24543.89|24620.78|24540.78|9
1733917840000|2024-12-11 11:50:40|24623.48|24543.48|24627.7|24547.7|24627.72|24547.72|24623.48|24543.48|10
1733917850000|2024-12-11 11:50:50|24627.92|24547.92|24633.16|24553.16|24633.16|24553.16|24627.92|24547.92|9
1733917860000|2024-12-11 11:51:00|24634.94|24554.94|24638.27|24558.27|24639.23|24559.23|24634.94|24554.94|10
1733917870000|2024-12-11 11:51:10|24638.98|24558.98|24641.32|24561.32|24641.37|24561.37|24638.98|24558.98|10
1733917880000|2024-12-11 11:51:20|24642.47|24562.47|24651.49|24571.49|24651.49|24571.49|24642.47|24562.47|10
1733917890000|2024-12-11 11:51:30|24652.48|24572.48|24651.28|24571.28|24653.14|24573.14|24651.28|24571.28|10
1733917900000|2024-12-11 11:51:40|24650.79|24570.79|24644.8|24564.8|24650.79|24570.79|24644.8|24564.8|10
1733917910000|2024-12-11 11:51:50|24643.37|24563.37|24640.94|24560.94|24643.37|24563.37|24640.94|24560.94|10
1733917920000|2024-12-11 11:52:00|24641.34|24561.34|24644.35|24564.35|24644.4|24564.4|24641.34|24561.34|10
1733917930000|2024-12-11 11:52:10|24645.65|24565.65|24645.86|24565.86|24647.08|24567.08|24645.65|24565.65|10
1733917940000|2024-12-11 11:52:20|24644.81|24564.81|24645.67|24565.67|24645.67|24565.67|24643.78|24563.78|10
1733917950000|2024-12-11 11:52:30|24645.36|24565.36|24644.33|24564.33|24645.49|24565.49|24644.33|24564.33|8
1733917960000|2024-12-11 11:52:40|24643.74|24563.74|24643.77|24563.77|24643.77|24563.77|24641.55|24561.55|10
1733917970000|2024-12-11 11:52:50|24643.96|24563.96|24642.73|24562.73|24644.47|24564.47|24642.73|24562.73|10
1733917980000|2024-12-11 11:53:00|24642.56|24562.56|24640.34|24560.34|24642.56|24562.56|24640.19|24560.19|10
1733917990000|2024-12-11 11:53:10|24640.53|24560.53|24641.65|24561.65|24642.16|24562.16|24639.53|24559.53|10
1733918000000|2024-12-11 11:53:20|24641.47|24561.47|24641.92|24561.92|24641.92|24561.92|24641.47|24561.47|10
1733918010000|2024-12-11 11:53:30|24642.26|24562.26|24640.91|24560.91|24642.26|24562.26|24640.62|24560.62|10
1733918020000|2024-12-11 11:53:40|24640.92|24560.92|24642.33|24562.33|24642.41|24562.41|24640.87|24560.87|9
1733918030000|2024-12-11 11:53:50|24642.62|24562.62|24642.13|24562.13|24644.26|24564.26|24642.13|24562.13|10
1733918040000|2024-12-11 11:54:00|24642.3|24562.3|24644.69|24564.69|24644.71|24564.71|24642.3|24562.3|10
1733918050000|2024-12-11 11:54:10|24644.63|24564.63|24649.42|24569.42|24649.53|24569.53|24644.43|24564.43|10
1733918060000|2024-12-11 11:54:20|24648.17|24568.17|24649|24569|24649.43|24569.43|24648.17|24568.17|9
1733918070000|2024-12-11 11:54:30|24649.02|24569.02|24650.9|24570.9|24651.12|24571.12|24648.72|24568.72|10
1733918080000|2024-12-11 11:54:40|24651.06|24571.06|24652.1|24572.1|24652.1|24572.1|24649.92|24569.92|9
1733918090000|2024-12-11 11:54:50|24652.12|24572.12|24650.99|24570.99|24652.85|24572.85|24650.99|24570.99|10
1733918100000|2024-12-11 11:55:00|24650.78|24570.78|24649.78|24569.78|24650.78|24570.78|24649.08|24569.08|10
1733918110000|2024-12-11 11:55:10|24649.56|24569.56|24651.84|24571.84|24651.84|24571.84|24648.91|24568.91|10
1733918120000|2024-12-11 11:55:20|24652.31|24572.31|24652|24572|24652.31|24572.31|24651.91|24571.91|9
1733918130000|2024-12-11 11:55:30|24652.09|24572.09|24650.26|24570.26|24652.58|24572.58|24650.01|24570.01|9
1733918140000|2024-12-11 11:55:40|24650.14|24570.14|24649.85|24569.85|24650.66|24570.66|24649.85|24569.85|10
1733918150000|2024-12-11 11:55:50|24649.4|24569.4|24646.49|24566.49|24649.4|24569.4|24646.36|24566.36|10
1733918160000|2024-12-11 11:56:00|24646.37|24566.37|24650.15|24570.15|24650.15|24570.15|24646.04|24566.04|10
1733918170000|2024-12-11 11:56:10|24651.26|24571.26|24651.95|24571.95|24652.13|24572.13|24651.22|24571.22|10
1733918180000|2024-12-11 11:56:20|24651.4|24571.4|24653.12|24573.12|24653.54|24573.54|24651.29|24571.29|10
1733918190000|2024-12-11 11:56:30|24652.75|24572.75|24653.82|24573.82|24654.2|24574.2|24652.75|24572.75|10
1733918200000|2024-12-11 11:56:40|24653.73|24573.73|24656.32|24576.32|24656.32|24576.32|24653.73|24573.73|9
1733918210000|2024-12-11 11:56:50|24656.41|24576.41|24656.11|24576.11|24656.75|24576.75|24655.96|24575.96|10
1733918220000|2024-12-11 11:57:00|24655.82|24575.82|24657.15|24577.15|24657.15|24577.15|24655.79|24575.79|8
1733918230000|2024-12-11 11:57:10|24657.1|24577.1|24656.5|24576.5|24657.1|24577.1|24655.02|24575.02|10
1733918240000|2024-12-11 11:57:20|24656.58|24576.58|24656.08|24576.08|24656.68|24576.68|24656.08|24576.08|10
1733918250000|2024-12-11 11:57:30|24655.88|24575.88|24657.6|24577.6|24657.6|24577.6|24655.88|24575.88|10
1733918260000|2024-12-11 11:57:40|24657.51|24577.51|24658.23|24578.23|24659.02|24579.02|24657.51|24577.51|9
1733918270000|2024-12-11 11:57:50|24658.29|24578.29|24657.76|24577.76|24658.29|24578.29|24657.73|24577.73|8
1733918280000|2024-12-11 11:58:00|24657.52|24577.52|24659.32|24579.32|24659.79|24579.79|24657.51|24577.51|10
1733918290000|2024-12-11 11:58:10|24659.26|24579.26|24658.75|24578.75|24659.27|24579.27|24658.73|24578.73|10
1733918300000|2024-12-11 11:58:20|24658.74|24578.74|24661.04|24581.04|24661.41|24581.41|24658.74|24578.74|9
1733918310000|2024-12-11 11:58:30|24660.8|24580.8|24662.95|24582.95|24663.18|24583.18|24660.4|24580.4|8
1733918320000|2024-12-11 11:58:40|24663.17|24583.17|24662.5|24582.5|24663.17|24583.17|24662.39|24582.39|9
1733918330000|2024-12-11 11:58:50|24662.46|24582.46|24662.7|24582.7|24663.97|24583.97|24662.46|24582.46|10
1733918340000|2024-12-11 11:59:00|24661.65|24581.65|24657.05|24577.05|24661.65|24581.65|24656.39|24576.39|10
1733918350000|2024-12-11 11:59:10|24657.15|24577.15|24655.67|24575.67|24657.25|24577.25|24655.16|24575.16|10
1733918360000|2024-12-11 11:59:20|24655.49|24575.49|24656.09|24576.09|24656.09|24576.09|24655.49|24575.49|9
1733918370000|2024-12-11 11:59:30|24656.2|24576.2|24658.54|24578.54|24658.54|24578.54|24656.2|24576.2|10
1733918380000|2024-12-11 11:59:40|24658.6|24578.6|24661.5|24581.5|24661.5|24581.5|24658.6|24578.6|9
1733918390000|2024-12-11 11:59:50|24661.55|24581.55|24661.02|24581.02|24661.55|24581.55|24661.01|24581.01|10
1733918400000|2024-12-11 12:00:00|24661.23|24581.23|24662.06|24582.06|24662.06|24582.06|24661.23|24581.23|10
1733918410000|2024-12-11 12:00:10|24662.17|24582.17|24668.04|24588.04|24668.04|24588.04|24662.17|24582.17|10
1733918420000|2024-12-11 12:00:20|24668.61|24588.61|24668.72|24588.72|24670.24|24590.24|24668.61|24588.61|10
1733918430000|2024-12-11 12:00:30|24669.61|24589.61|24678.2|24598.2|24678.2|24598.2|24669.61|24589.61|10
1733918440000|2024-12-11 12:00:40|24678.73|24598.73|24685.06|24605.06|24685.06|24605.06|24678.73|24598.73|10
1733918450000|2024-12-11 12:00:50|24686.62|24606.62|24686.08|24606.08|24687.52|24607.52|24685.8|24605.8|10
1733918460000|2024-12-11 12:01:00|24686.17|24606.17|24689.24|24609.24|24689.24|24609.24|24685.89|24605.89|10
1733918470000|2024-12-11 12:01:10|24689.36|24609.36|24685.46|24605.46|24690.31|24610.31|24685.46|24605.46|10
1733918480000|2024-12-11 12:01:20|24684.67|24604.67|24685.93|24605.93|24685.97|24605.97|24683.03|24603.03|9
1733918490000|2024-12-11 12:01:30|24686.07|24606.07|24675.9|24595.9|24686.09|24606.09|24673.88|24593.88|10
1733918500000|2024-12-11 12:01:40|24675.94|24595.94|24678.37|24598.37|24678.38|24598.38|24675.82|24595.82|10
1733918510000|2024-12-11 12:01:50|24678.41|24598.41|24683.08|24603.08|24683.08|24603.08|24678.41|24598.41|10
1733918520000|2024-12-11 12:02:00|24683.45|24603.45|24682.94|24602.94|24684.54|24604.54|24682.94|24602.94|9
1733918530000|2024-12-11 12:02:10|24682.59|24602.59|24679.74|24599.74|24682.59|24602.59|24679.7|24599.7|10
1733918540000|2024-12-11 12:02:20|24679.47|24599.47|24682.85|24602.85|24683.33|24603.33|24679.47|24599.47|10
1733918550000|2024-12-11 12:02:30|24683.12|24603.12|24686.59|24606.59|24686.59|24606.59|24683.12|24603.12|10
1733918560000|2024-12-11 12:02:40|24687.24|24607.24|24691.43|24611.43|24691.43|24611.43|24687.24|24607.24|10
1733918570000|2024-12-11 12:02:50|24691.21|24611.21|24692.89|24612.89|24692.89|24612.89|24690.49|24610.49|10
1733918580000|2024-12-11 12:03:00|24692.88|24612.88|24694.62|24614.62|24695.04|24615.04|24692.88|24612.88|10
1733918590000|2024-12-11 12:03:10|24694.57|24614.57|24701.97|24621.97|24703.37|24623.37|24694.14|24614.14|9
1733918600000|2024-12-11 12:03:20|24701.8|24621.8|24703.91|24623.91|24703.91|24623.91|24701.33|24621.33|10
1733918610000|2024-12-11 12:03:30|24703.68|24623.68|24693.47|24613.47|24704.57|24624.57|24693.47|24613.47|10
1733918620000|2024-12-11 12:03:40|24692.76|24612.76|24695.81|24615.81|24695.81|24615.81|24692.08|24612.08|10
1733918630000|2024-12-11 12:03:50|24695.7|24615.7|24700.35|24620.35|24700.35|24620.35|24695.7|24615.7|10
1733918640000|2024-12-11 12:04:00|24700.37|24620.37|24705.76|24625.76|24705.76|24625.76|24700.37|24620.37|10
1733918650000|2024-12-11 12:04:10|24706.42|24626.42|24707.61|24627.61|24708.34|24628.34|24706.42|24626.42|10
1733918660000|2024-12-11 12:04:20|24707.36|24627.36|24706.54|24626.54|24707.74|24627.74|24706.46|24626.46|10
1733918670000|2024-12-11 12:04:30|24706.57|24626.57|24717.71|24637.71|24717.75|24637.75|24706.57|24626.57|10
1733918680000|2024-12-11 12:04:40|24717.64|24637.64|24720.8|24640.8|24721.17|24641.17|24717.64|24637.64|10
1733918690000|2024-12-11 12:04:50|24720.82|24640.82|24719.29|24639.29|24720.82|24640.82|24719.29|24639.29|10
1733918700000|2024-12-11 12:05:00|24719.23|24639.23|24719.41|24639.41|24720.07|24640.07|24718.95|24638.95|10
1733918710000|2024-12-11 12:05:10|24719.7|24639.7|24721.59|24641.59|24721.88|24641.88|24719.06|24639.06|10
1733918720000|2024-12-11 12:05:20|24721.91|24641.91|24717.53|24637.53|24722.61|24642.61|24717.53|24637.53|10
1733918730000|2024-12-11 12:05:30|24718.23|24638.23|24718.81|24638.81|24720.12|24640.12|24718.15|24638.15|10
1733918740000|2024-12-11 12:05:40|24718.71|24638.71|24717.88|24637.88|24719.76|24639.76|24717.83|24637.83|9
1733918750000|2024-12-11 12:05:50|24717.5|24637.5|24715.2|24635.2|24717.73|24637.73|24715.2|24635.2|10
1733918760000|2024-12-11 12:06:00|24715.12|24635.12|24714.63|24634.63|24715.12|24635.12|24714.4|24634.4|10
1733918770000|2024-12-11 12:06:10|24714.68|24634.68|24717.29|24637.29|24717.37|24637.37|24714.68|24634.68|10
1733918780000|2024-12-11 12:06:20|24717.45|24637.45|24719.05|24639.05|24719.4|24639.4|24717.45|24637.45|10
1733918790000|2024-12-11 12:06:30|24718.75|24638.75|24716.92|24636.92|24718.75|24638.75|24716.92|24636.92|9
1733918800000|2024-12-11 12:06:40|24717.24|24637.24|24722.27|24642.27|24722.27|24642.27|24717.21|24637.21|10
1733918810000|2024-12-11 12:06:50|24723.21|24643.21|24724.01|24644.01|24724.97|24644.97|24723.12|24643.12|10
1733918820000|2024-12-11 12:07:00|24723.91|24643.91|24722.6|24642.6|24724.92|24644.92|24722.6|24642.6|10
1733918830000|2024-12-11 12:07:10|24722.71|24642.71|24726.59|24646.59|24726.59|24646.59|24722.71|24642.71|10
1733918840000|2024-12-11 12:07:20|24726.23|24646.23|24726.58|24646.58|24726.58|24646.58|24724.73|24644.73|10
1733918850000|2024-12-11 12:07:30|24726.55|24646.55|24727.87|24647.87|24727.87|24647.87|24725.4|24645.4|10
1733918860000|2024-12-11 12:07:40|24727.76|24647.76|24716.17|24636.17|24727.76|24647.76|24716.17|24636.17|10
1733918870000|2024-12-11 12:07:50|24716.34|24636.34|24712.68|24632.68|24716.34|24636.34|24712.68|24632.68|9
1733918880000|2024-12-11 12:08:00|24710.77|24630.77|24707.73|24627.73|24710.77|24630.77|24707.73|24627.73|10
1733918890000|2024-12-11 12:08:10|24707.45|24627.45|24700.67|24620.67|24707.55|24627.55|24700.67|24620.67|9
1733918900000|2024-12-11 12:08:20|24700.61|24620.61|24697.18|24617.18|24700.63|24620.63|24697.18|24617.18|9
1733918910000|2024-12-11 12:08:30|24696.66|24616.66|24693.36|24613.36|24696.66|24616.66|24691.61|24611.61|9
1733918920000|2024-12-11 12:08:40|24694.05|24614.05|24695.29|24615.29|24695.52|24615.52|24694.05|24614.05|10
1733918930000|2024-12-11 12:08:50|24695.32|24615.32|24692.99|24612.99|24695.32|24615.32|24692.87|24612.87|10
1733918940000|2024-12-11 12:09:00|24692.9|24612.9|24694.95|24614.95|24694.95|24614.95|24692.71|24612.71|10
1733918950000|2024-12-11 12:09:10|24695.42|24615.42|24693.32|24613.32|24696.25|24616.25|24693.32|24613.32|10
1733918960000|2024-12-11 12:09:20|24693.49|24613.49|24693.03|24613.03|24693.94|24613.94|24692.92|24612.92|10
1733918970000|2024-12-11 12:09:30|24692.78|24612.78|24691.3|24611.3|24693.01|24613.01|24691.3|24611.3|10
1733918980000|2024-12-11 12:09:40|24691.26|24611.26|24693.78|24613.78|24693.79|24613.79|24691.26|24611.26|10
1733918990000|2024-12-11 12:09:50|24693.79|24613.79|24694.85|24614.85|24694.89|24614.89|24693.64|24613.64|9
1733919000000|2024-12-11 12:10:00|24694.95|24614.95|24697.08|24617.08|24697.08|24617.08|24694.93|24614.93|10
1733919010000|2024-12-11 12:10:10|24697.11|24617.11|24699.03|24619.03|24699.03|24619.03|24697.11|24617.11|10
1733919020000|2024-12-11 12:10:20|24699.5|24619.5|24706.53|24626.53|24706.53|24626.53|24699.5|24619.5|10
1733919030000|2024-12-11 12:10:30|24706.49|24626.49|24703.88|24623.88|24706.49|24626.49|24703.88|24623.88|9
1733919040000|2024-12-11 12:10:40|24703.92|24623.92|24701.37|24621.37|24704.69|24624.69|24701.37|24621.37|9
1733919050000|2024-12-11 12:10:50|24700.06|24620.06|24695.99|24615.99|24700.13|24620.13|24695.99|24615.99|10
1733919060000|2024-12-11 12:11:00|24696.09|24616.09|24695.61|24615.61|24696.75|24616.75|24695.61|24615.61|10
1733919070000|2024-12-11 12:11:10|24695.57|24615.57|24695.63|24615.63|24696.24|24616.24|24695.32|24615.32|9
1733919080000|2024-12-11 12:11:20|24695.59|24615.59|24696.12|24616.12|24696.12|24616.12|24695.28|24615.28|9
1733919090000|2024-12-11 12:11:30|24696.26|24616.26|24694.05|24614.05|24696.26|24616.26|24694.05|24614.05|10
1733919100000|2024-12-11 12:11:40|24693.99|24613.99|24690.38|24610.38|24693.99|24613.99|24690.38|24610.38|10
1733919110000|2024-12-11 12:11:50|24690.19|24610.19|24683.69|24603.69|24690.19|24610.19|24683.69|24603.69|10
1733919120000|2024-12-11 12:12:00|24683.13|24603.13|24672.23|24592.23|24683.13|24603.13|24672.23|24592.23|10
1733919130000|2024-12-11 12:12:10|24670.25|24590.25|24673.93|24593.93|24674.12|24594.12|24669.69|24589.69|10
1733919140000|2024-12-11 12:12:20|24673.79|24593.79|24666.43|24586.43|24673.79|24593.79|24666.34|24586.34|10
1733919150000|2024-12-11 12:12:30|24666.67|24586.67|24668.56|24588.56|24669.02|24589.02|24666|24586|10
1733919160000|2024-12-11 12:12:40|24668.09|24588.09|24666.78|24586.78|24670.45|24590.45|24666.78|24586.78|10
1733919170000|2024-12-11 12:12:50|24666.86|24586.86|24665.53|24585.53|24666.86|24586.86|24665.31|24585.31|10
1733919180000|2024-12-11 12:13:00|24663.91|24583.91|24660.97|24580.97|24663.91|24583.91|24660.28|24580.28|10
1733919190000|2024-12-11 12:13:10|24661.06|24581.06|24661.54|24581.54|24664.39|24584.39|24661.06|24581.06|10
1733919200000|2024-12-11 12:13:20|24661.51|24581.51|24662.43|24582.43|24662.63|24582.63|24661.51|24581.51|10
1733919210000|2024-12-11 12:13:30|24662.55|24582.55|24663.81|24583.81|24663.81|24583.81|24662.55|24582.55|10
1733919220000|2024-12-11 12:13:40|24664.57|24584.57|24658.83|24578.83|24664.57|24584.57|24658.72|24578.72|9
1733919230000|2024-12-11 12:13:50|24658.56|24578.56|24656.03|24576.03|24659.61|24579.61|24655.37|24575.37|10
1733919240000|2024-12-11 12:14:00|24656.85|24576.85|24664.22|24584.22|24664.22|24584.22|24656.85|24576.85|10
1733919250000|2024-12-11 12:14:10|24664.31|24584.31|24666.01|24586.01|24666.33|24586.33|24664.31|24584.31|10
1733919260000|2024-12-11 12:14:20|24665.71|24585.71|24670.23|24590.23|24670.61|24590.61|24665.57|24585.57|10
1733919270000|2024-12-11 12:14:30|24669.68|24589.68|24669.73|24589.73|24669.86|24589.86|24669.59|24589.59|10
1733919280000|2024-12-11 12:14:40|24672.02|24592.02|24670.44|24590.44|24672.02|24592.02|24670.44|24590.44|10
1733919290000|2024-12-11 12:14:50|24670.15|24590.15|24666.64|24586.64|24670.17|24590.17|24666.64|24586.64|10
1733919300000|2024-12-11 12:15:00|24666.8|24586.8|24667.34|24587.34|24667.34|24587.34|24665.01|24585.01|10
1733919310000|2024-12-11 12:15:10|24667.51|24587.51|24662.68|24582.68|24667.51|24587.51|24662.68|24582.68|10
1733919320000|2024-12-11 12:15:20|24662.16|24582.16|24655.74|24575.74|24662.16|24582.16|24655.74|24575.74|10
1733919330000|2024-12-11 12:15:30|24655.87|24575.87|24653.01|24573.01|24656.02|24576.02|24653.01|24573.01|10
1733919340000|2024-12-11 12:15:40|24652.68|24572.68|24649.89|24569.89|24654.22|24574.22|24649.89|24569.89|10
1733919350000|2024-12-11 12:15:50|24649.96|24569.96|24650.54|24570.54|24650.88|24570.88|24649.59|24569.59|10
1733919360000|2024-12-11 12:16:00|24650.46|24570.46|24647.65|24567.65|24650.46|24570.46|24647.65|24567.65|9
1733919370000|2024-12-11 12:16:10|24647.82|24567.82|24643.41|24563.41|24647.82|24567.82|24643.41|24563.41|10
1733919380000|2024-12-11 12:16:20|24641.53|24561.53|24642.87|24562.87|24642.87|24562.87|24641.53|24561.53|10
1733919390000|2024-12-11 12:16:30|24642.92|24562.92|24643.99|24563.99|24643.99|24563.99|24641.98|24561.98|9
1733919400000|2024-12-11 12:16:40|24644.15|24564.15|24648.34|24568.34|24648.34|24568.34|24644.14|24564.14|10
1733919410000|2024-12-11 12:16:50|24645.36|24565.36|24652.54|24572.54|24652.54|24572.54|24645.36|24565.36|10
1733919420000|2024-12-11 12:17:00|24653.56|24573.56|24656.57|24576.57|24656.57|24576.57|24653.56|24573.56|10
1733919430000|2024-12-11 12:17:10|24657.29|24577.29|24663.52|24583.52|24663.52|24583.52|24657.29|24577.29|10
1733919440000|2024-12-11 12:17:20|24664.36|24584.36|24679.64|24599.64|24679.64|24599.64|24664.36|24584.36|10
1733919450000|2024-12-11 12:17:30|24679.81|24599.81|24683.31|24603.31|24683.31|24603.31|24679.81|24599.81|10
1733919460000|2024-12-11 12:17:40|24687.5|24607.5|24694.44|24614.44|24694.44|24614.44|24687.5|24607.5|10
1733919470000|2024-12-11 12:17:50|24695.1|24615.1|24696.52|24616.52|24696.83|24616.83|24694.45|24614.45|10
1733919480000|2024-12-11 12:18:00|24697.12|24617.12|24696.53|24616.53|24699.91|24619.91|24695.92|24615.92|10
1733919490000|2024-12-11 12:18:10|24696.58|24616.58|24698.76|24618.76|24698.91|24618.91|24696.58|24616.58|10
1733919500000|2024-12-11 12:18:20|24698.86|24618.86|24696.59|24616.59|24698.89|24618.89|24695.87|24615.87|10
1733919510000|2024-12-11 12:18:30|24697.91|24617.91|24699.07|24619.07|24700.06|24620.06|24697.91|24617.91|9
1733919520000|2024-12-11 12:18:40|24699.16|24619.16|24701.7|24621.7|24701.85|24621.85|24698.82|24618.82|10
1733919530000|2024-12-11 12:18:50|24701.73|24621.73|24700.68|24620.68|24702.57|24622.57|24700.62|24620.62|10
1733919540000|2024-12-11 12:19:00|24700.85|24620.85|24696.67|24616.67|24701.98|24621.98|24696.67|24616.67|9
1733919550000|2024-12-11 12:19:10|24695.94|24615.94|24695.69|24615.69|24696.83|24616.83|24695.68|24615.68|10
1733919560000|2024-12-11 12:19:20|24695.76|24615.76|24693.07|24613.07|24695.76|24615.76|24690.58|24610.58|10
1733919570000|2024-12-11 12:19:30|24693.3|24613.3|24692.89|24612.89|24694.32|24614.32|24692.89|24612.89|10
1733919580000|2024-12-11 12:19:40|24692.85|24612.85|24694.28|24614.28|24694.78|24614.78|24692.53|24612.53|10
1733919590000|2024-12-11 12:19:50|24694.33|24614.33|24692.6|24612.6|24694.33|24614.33|24692.6|24612.6|9
1733919600000|2024-12-11 12:20:00|24692.72|24612.72|24690.32|24610.32|24692.72|24612.72|24690.32|24610.32|10
1733919610000|2024-12-11 12:20:10|24690.73|24610.73|24693.73|24613.73|24693.98|24613.98|24690.67|24610.67|10
1733919620000|2024-12-11 12:20:20|24694.14|24614.14|24701.71|24621.71|24702.17|24622.17|24694.14|24614.14|10
1733919630000|2024-12-11 12:20:30|24701.51|24621.51|24703.23|24623.23|24703.23|24623.23|24701.51|24621.51|10
1733919640000|2024-12-11 12:20:40|24703.37|24623.37|24704.86|24624.86|24704.86|24624.86|24703.06|24623.06|10
1733919650000|2024-12-11 12:20:50|24705.55|24625.55|24707.36|24627.36|24707.36|24627.36|24705.41|24625.41|10
1733919660000|2024-12-11 12:21:00|24707.71|24627.71|24713.75|24633.75|24713.84|24633.84|24707.71|24627.71|10
1733919670000|2024-12-11 12:21:10|24715.1|24635.1|24715.84|24635.84|24715.93|24635.93|24714.61|24634.61|10
1733919680000|2024-12-11 12:21:20|24714.63|24634.63|24712.79|24632.79|24714.63|24634.63|24712.07|24632.07|9
1733919690000|2024-12-11 12:21:30|24712.7|24632.7|24711.37|24631.37|24712.72|24632.72|24710.74|24630.74|10
1733919700000|2024-12-11 12:21:40|24711.22|24631.22|24710.98|24630.98|24711.42|24631.42|24710.62|24630.62|10
1733919710000|2024-12-11 12:21:50|24710.41|24630.41|24711.89|24631.89|24712.47|24632.47|24710.41|24630.41|9
1733919720000|2024-12-11 12:22:00|24712.38|24632.38|24717.71|24637.71|24717.71|24637.71|24712.38|24632.38|9
1733919730000|2024-12-11 12:22:10|24718.61|24638.61|24720.03|24640.03|24720.03|24640.03|24717.75|24637.75|9
1733919740000|2024-12-11 12:22:20|24719.79|24639.79|24721.12|24641.12|24721.12|24641.12|24719.29|24639.29|10
1733919750000|2024-12-11 12:22:30|24721.33|24641.33|24717.44|24637.44|24721.33|24641.33|24717.41|24637.41|10
1733919760000|2024-12-11 12:22:40|24716.19|24636.19|24713.82|24633.82|24716.19|24636.19|24713.82|24633.82|10
1733919770000|2024-12-11 12:22:50|24713.61|24633.61|24706.14|24626.14|24713.61|24633.61|24706.14|24626.14|10
1733919780000|2024-12-11 12:23:00|24706|24626|24706.79|24626.79|24706.79|24626.79|24704.96|24624.96|10
1733919790000|2024-12-11 12:23:10|24707.17|24627.17|24708.36|24628.36|24708.36|24628.36|24705.97|24625.97|9
1733919800000|2024-12-11 12:23:20|24708.73|24628.73|24708.15|24628.15|24708.73|24628.73|24707.8|24627.8|10
1733919810000|2024-12-11 12:23:30|24708.02|24628.02|24711.05|24631.05|24711.05|24631.05|24708.02|24628.02|10
1733919820000|2024-12-11 12:23:40|24711.19|24631.19|24712.98|24632.98|24714.14|24634.14|24711.19|24631.19|10
1733919830000|2024-12-11 12:23:50|24712.44|24632.44|24708.92|24628.92|24712.44|24632.44|24708.92|24628.92|10
1733919840000|2024-12-11 12:24:00|24708.81|24628.81|24708.44|24628.44|24709.12|24629.12|24708.44|24628.44|8
1733919850000|2024-12-11 12:24:10|24696.83|24616.83|24699.69|24619.69|24699.69|24619.69|24696.83|24616.83|10
1733919860000|2024-12-11 12:24:20|24699.76|24619.76|24697.57|24617.57|24699.76|24619.76|24697.43|24617.43|9
1733919870000|2024-12-11 12:24:30|24697.28|24617.28|24697.69|24617.69|24697.96|24617.96|24697.17|24617.17|8
1733919880000|2024-12-11 12:24:40|24698.47|24618.47|24700.22|24620.22|24700.22|24620.22|24698.47|24618.47|9
1733919890000|2024-12-11 12:24:50|24700.32|24620.32|24700.09|24620.09|24700.95|24620.95|24700.08|24620.08|10
1733919900000|2024-12-11 12:25:00|24700.38|24620.38|24702.01|24622.01|24702.01|24622.01|24700.38|24620.38|9
1733919910000|2024-12-11 12:25:10|24702.64|24622.64|24708.46|24628.46|24708.46|24628.46|24702.64|24622.64|10
1733919920000|2024-12-11 12:25:20|24710.19|24630.19|24716.75|24636.75|24716.75|24636.75|24710.19|24630.19|10
1733919930000|2024-12-11 12:25:30|24717.39|24637.39|24718.98|24638.98|24718.98|24638.98|24716.74|24636.74|10
1733919940000|2024-12-11 12:25:40|24719.7|24639.7|24725.66|24645.66|24725.66|24645.66|24719.7|24639.7|10
1733919950000|2024-12-11 12:25:50|24725.63|24645.63|24737.47|24657.47|24737.47|24657.47|24724.93|24644.93|10
1733919960000|2024-12-11 12:26:00|24738.94|24658.94|24742.36|24662.36|24742.36|24662.36|24738.94|24658.94|9
1733919970000|2024-12-11 12:26:10|24740.71|24660.71|24735.9|24655.9|24740.71|24660.71|24735.24|24655.24|10
1733919980000|2024-12-11 12:26:20|24735.42|24655.42|24737.17|24657.17|24737.46|24657.46|24735.42|24655.42|9
1733919990000|2024-12-11 12:26:30|24737.13|24657.13|24734.7|24654.7|24737.13|24657.13|24734.55|24654.55|10
1733920000000|2024-12-11 12:26:40|24734.59|24654.59|24736.17|24656.17|24736.57|24656.57|24734.59|24654.59|9
1733920010000|2024-12-11 12:26:50|24735.59|24655.59|24735.88|24655.88|24736.36|24656.36|24735.5|24655.5|10
1733920020000|2024-12-11 12:27:00|24735.65|24655.65|24734.29|24654.29|24735.65|24655.65|24734.29|24654.29|10
1733920030000|2024-12-11 12:27:10|24734.5|24654.5|24736.25|24656.25|24736.25|24656.25|24734.12|24654.12|10
1733920040000|2024-12-11 12:27:20|24736.66|24656.66|24740.92|24660.92|24741|24661|24736.66|24656.66|10
1733920050000|2024-12-11 12:27:30|24739.27|24659.27|24737.75|24657.75|24743.08|24663.08|24737.75|24657.75|10
1733920060000|2024-12-11 12:27:40|24737.5|24657.5|24733.2|24653.2|24737.88|24657.88|24733.2|24653.2|10
1733920070000|2024-12-11 12:27:50|24733.21|24653.21|24731.29|24651.29|24733.21|24653.21|24731.29|24651.29|10
1733920080000|2024-12-11 12:28:00|24731.41|24651.41|24729.49|24649.49|24731.87|24651.87|24729.49|24649.49|10
1733920090000|2024-12-11 12:28:10|24727.93|24647.93|24725.77|24645.77|24728.14|24648.14|24725.5|24645.5|10
1733920100000|2024-12-11 12:28:20|24726.09|24646.09|24732.43|24652.43|24732.43|24652.43|24726.06|24646.06|10
1733920110000|2024-12-11 12:28:30|24733.32|24653.32|24735.82|24655.82|24745.75|24665.75|24733.32|24653.32|10
1733920120000|2024-12-11 12:28:40|24735.17|24655.17|24732.19|24652.19|24735.17|24655.17|24732.19|24652.19|10
1733920130000|2024-12-11 12:28:50|24732.22|24652.22|24734.16|24654.16|24734.16|24654.16|24732.22|24652.22|10
1733920140000|2024-12-11 12:29:00|24734.88|24654.88|24736.99|24656.99|24736.99|24656.99|24734.64|24654.64|10
1733920150000|2024-12-11 12:29:10|24736.88|24656.88|24737.61|24657.61|24737.7|24657.7|24736.75|24656.75|8
1733920160000|2024-12-11 12:29:20|24737.9|24657.9|24747.3|24667.3|24747.57|24667.57|24737.48|24657.48|10
1733920170000|2024-12-11 12:29:30|24746.5|24666.5|24747.13|24667.13|24748.05|24668.05|24746.5|24666.5|10
1733920180000|2024-12-11 12:29:40|24747.02|24667.02|24748.03|24668.03|24748.05|24668.05|24747.02|24667.02|9
1733920190000|2024-12-11 12:29:50|24748.48|24668.48|24751.31|24671.31|24751.31|24671.31|24748.48|24668.48|9
1733920200000|2024-12-11 12:30:00|24751.51|24671.51|24755.93|24675.93|24755.93|24675.93|24751.51|24671.51|10
1733920210000|2024-12-11 12:30:10|24756.28|24676.28|24756.14|24676.14|24759.01|24679.01|24756.14|24676.14|10
1733920220000|2024-12-11 12:30:20|24756.67|24676.67|24749.38|24669.38|24756.82|24676.82|24748.62|24668.62|10
1733920230000|2024-12-11 12:30:30|24749.43|24669.43|24754.1|24674.1|24754.1|24674.1|24749.43|24669.43|10
1733920240000|2024-12-11 12:30:40|24753.7|24673.7|24751.64|24671.64|24753.7|24673.7|24751.64|24671.64|10
1733920250000|2024-12-11 12:30:50|24751.48|24671.48|24751.57|24671.57|24751.98|24671.98|24751.22|24671.22|9
1733920260000|2024-12-11 12:31:00|24751.41|24671.41|24754.14|24674.14|24754.14|24674.14|24750.3|24670.3|10
1733920270000|2024-12-11 12:31:10|24753.5|24673.5|24751.02|24671.02|24753.5|24673.5|24750.76|24670.76|10
1733920280000|2024-12-11 12:31:20|24750.63|24670.63|24748.72|24668.72|24750.63|24670.63|24748.72|24668.72|10
1733920290000|2024-12-11 12:31:30|24748.6|24668.6|24748.73|24668.73|24749.03|24669.03|24748.21|24668.21|10
1733920300000|2024-12-11 12:31:40|24749.24|24669.24|24749.52|24669.52|24749.52|24669.52|24749.16|24669.16|10
1733920310000|2024-12-11 12:31:50|24749.11|24669.11|24750.11|24670.11|24750.2|24670.2|24747.58|24667.58|10
1733920320000|2024-12-11 12:32:00|24750.92|24670.92|24750.84|24670.84|24751.42|24671.42|24748.45|24668.45|10
1733920330000|2024-12-11 12:32:10|24750.54|24670.54|24749.41|24669.41|24751.72|24671.72|24748.76|24668.76|10
1733920340000|2024-12-11 12:32:20|24749.31|24669.31|24752.07|24672.07|24752.07|24672.07|24748.84|24668.84|10
1733920350000|2024-12-11 12:32:30|24751.9|24671.9|24752.82|24672.82|24752.82|24672.82|24751.88|24671.88|9
1733920360000|2024-12-11 12:32:40|24753.22|24673.22|24755.76|24675.76|24756.09|24676.09|24753.22|24673.22|10
1733920370000|2024-12-11 12:32:50|24755.75|24675.75|24770.09|24690.09|24770.15|24690.15|24755.75|24675.75|10
1733920380000|2024-12-11 12:33:00|24770.15|24690.15|24774.24|24694.24|24774.32|24694.32|24770.15|24690.15|10
1733920390000|2024-12-11 12:33:10|24774.66|24694.66|24771.15|24691.15|24774.99|24694.99|24770.74|24690.74|10
1733920400000|2024-12-11 12:33:20|24771.59|24691.59|24769.65|24689.65|24771.59|24691.59|24768.94|24688.94|10
1733920410000|2024-12-11 12:33:30|24769.31|24689.31|24767.34|24687.34|24769.31|24689.31|24766.84|24686.84|10
1733920420000|2024-12-11 12:33:40|24767.56|24687.56|24766.21|24686.21|24767.71|24687.71|24766.21|24686.21|10
1733920430000|2024-12-11 12:33:50|24766|24686|24766.77|24686.77|24766.77|24686.77|24764.02|24684.02|9
1733920440000|2024-12-11 12:34:00|24767.72|24687.72|24768.02|24688.02|24768.7|24688.7|24767.6|24687.6|10
1733920450000|2024-12-11 12:34:10|24768.29|24688.29|24765.99|24685.99|24768.81|24688.81|24765.99|24685.99|10
1733920460000|2024-12-11 12:34:20|24766.79|24686.79|24769.64|24689.64|24769.64|24689.64|24766.79|24686.79|10
1733920470000|2024-12-11 12:34:30|24769.7|24689.7|24767.74|24687.74|24769.7|24689.7|24766.83|24686.83|10
1733920480000|2024-12-11 12:34:40|24767.76|24687.76|24768.11|24688.11|24768.89|24688.89|24767.76|24687.76|10
1733920490000|2024-12-11 12:34:50|24768.29|24688.29|24769.28|24689.28|24769.28|24689.28|24766.55|24686.55|10
1733920500000|2024-12-11 12:35:00|24768.87|24688.87|24773.75|24693.75|24773.75|24693.75|24768.87|24688.87|10
1733920510000|2024-12-11 12:35:10|24776.81|24696.81|24781.76|24701.76|24782.08|24702.08|24776.81|24696.81|10
1733920520000|2024-12-11 12:35:20|24782.26|24702.26|24779.62|24699.62|24782.97|24702.97|24779.62|24699.62|10
1733920530000|2024-12-11 12:35:30|24779.83|24699.83|24787.14|24707.14|24787.19|24707.19|24779.82|24699.82|10
1733920540000|2024-12-11 12:35:40|24787.31|24707.31|24785.51|24705.51|24787.91|24707.91|24785.27|24705.27|10
1733920550000|2024-12-11 12:35:50|24786.37|24706.37|24788.94|24708.94|24788.94|24708.94|24786.37|24706.37|10
1733920560000|2024-12-11 12:36:00|24788.79|24708.79|24789.88|24709.88|24789.88|24709.88|24788.44|24708.44|10
1733920570000|2024-12-11 12:36:10|24789.68|24709.68|24791.41|24711.41|24791.7|24711.7|24789.68|24709.68|10
1733920580000|2024-12-11 12:36:20|24791.57|24711.57|24793.95|24713.95|24793.95|24713.95|24790.77|24710.77|10
1733920590000|2024-12-11 12:36:30|24794|24714|24794.56|24714.56|24795.15|24715.15|24793.46|24713.46|9
1733920600000|2024-12-11 12:36:40|24795.09|24715.09|24795.78|24715.78|24795.78|24715.78|24793.72|24713.72|9
1733920610000|2024-12-11 12:36:50|24795.93|24715.93|24795.81|24715.81|24801.9|24721.9|24794.46|24714.46|10
1733920620000|2024-12-11 12:37:00|24795.14|24715.14|24794.61|24714.61|24796.53|24716.53|24794.61|24714.61|10
1733920630000|2024-12-11 12:37:10|24795.07|24715.07|24797.95|24717.95|24797.95|24717.95|24794.54|24714.54|10
1733920640000|2024-12-11 12:37:20|24805.97|24725.97|24808.27|24728.27|24808.42|24728.42|24805.97|24725.97|10
1733920650000|2024-12-11 12:37:30|24808.51|24728.51|24811.4|24731.4|24811.4|24731.4|24808.51|24728.51|10
1733920660000|2024-12-11 12:37:40|24812.13|24732.13|24812.54|24732.54|24813.39|24733.39|24812.13|24732.13|10
1733920670000|2024-12-11 12:37:50|24811.12|24731.12|24799.74|24719.74|24811.12|24731.12|24799.74|24719.74|10
1733920680000|2024-12-11 12:38:00|24798.73|24718.73|24794.63|24714.63|24798.73|24718.73|24794.63|24714.63|10
1733920690000|2024-12-11 12:38:10|24794.78|24714.78|24797.45|24717.45|24797.58|24717.58|24794.78|24714.78|10
1733920700000|2024-12-11 12:38:20|24797.76|24717.76|24796.94|24716.94|24798.53|24718.53|24796.91|24716.91|10
1733920710000|2024-12-11 12:38:30|24795.47|24715.47|24793.21|24713.21|24795.61|24715.61|24793.21|24713.21|10
1733920720000|2024-12-11 12:38:40|24794.17|24714.17|24796.72|24716.72|24796.72|24716.72|24794.17|24714.17|10
1733920730000|2024-12-11 12:38:50|24796.86|24716.86|24800.23|24720.23|24800.29|24720.29|24796.86|24716.86|10
1733920740000|2024-12-11 12:39:00|24801.29|24721.29|24805.44|24725.44|24805.44|24725.44|24801.29|24721.29|10
1733920750000|2024-12-11 12:39:10|24805.39|24725.39|24815.75|24735.75|24815.75|24735.75|24805.39|24725.39|10
1733920760000|2024-12-11 12:39:20|24816.66|24736.66|24820.01|24740.01|24820.14|24740.14|24816.6|24736.6|10
1733920770000|2024-12-11 12:39:30|24820.62|24740.62|24820.19|24740.19|24821.32|24741.32|24820.19|24740.19|10
1733920780000|2024-12-11 12:39:40|24818.34|24738.34|24817.17|24737.17|24818.34|24738.34|24816.59|24736.59|10
1733920790000|2024-12-11 12:39:50|24817.98|24737.98|24824.38|24744.38|24824.38|24744.38|24817.98|24737.98|10
1733920800000|2024-12-11 12:40:00|24824.34|24744.34|24826.3|24746.3|24826.51|24746.51|24823.06|24743.06|10
1733920810000|2024-12-11 12:40:10|24824.96|24744.96|24822.63|24742.63|24827.24|24747.24|24822.63|24742.63|10
1733920820000|2024-12-11 12:40:20|24821.74|24741.74|24827.33|24747.33|24827.39|24747.39|24821.74|24741.74|10
1733920830000|2024-12-11 12:40:30|24828.45|24748.45|24838.32|24758.32|24838.32|24758.32|24828.45|24748.45|10
1733920840000|2024-12-11 12:40:40|24838.57|24758.57|24840.68|24760.68|24840.77|24760.77|24838.06|24758.06|10
1733920850000|2024-12-11 12:40:50|24840.93|24760.93|24838.67|24758.67|24841.51|24761.51|24838.62|24758.62|10
1733920860000|2024-12-11 12:41:00|24839.7|24759.7|24839.61|24759.61|24840.47|24760.47|24839.2|24759.2|10
1733920870000|2024-12-11 12:41:10|24839.83|24759.83|24840.96|24760.96|24842.03|24762.03|24839.83|24759.83|10
1733920880000|2024-12-11 12:41:20|24843.07|24763.07|24838.98|24758.98|24843.07|24763.07|24838.98|24758.98|10
1733920890000|2024-12-11 12:41:30|24838.56|24758.56|24837.6|24757.6|24838.56|24758.56|24837.6|24757.6|10
1733920900000|2024-12-11 12:41:40|24837.86|24757.86|24835.87|24755.87|24837.86|24757.86|24835.87|24755.87|10
1733920910000|2024-12-11 12:41:50|24834.03|24754.03|24821.63|24741.63|24834.03|24754.03|24821.63|24741.63|10
1733920920000|2024-12-11 12:42:00|24821.37|24741.37|24822.36|24742.36|24822.36|24742.36|24818.38|24738.38|10
1733920930000|2024-12-11 12:42:10|24821.49|24741.49|24820.47|24740.47|24823.3|24743.3|24820.47|24740.47|10
1733920940000|2024-12-11 12:42:20|24820.13|24740.13|24819.11|24739.11|24820.13|24740.13|24818.26|24738.26|10
1733920950000|2024-12-11 12:42:30|24819.72|24739.72|24820.33|24740.33|24821.28|24741.28|24819.72|24739.72|10
1733920960000|2024-12-11 12:42:40|24820.53|24740.53|24814.39|24734.39|24821.12|24741.12|24814.39|24734.39|10
1733920970000|2024-12-11 12:42:50|24814.38|24734.38|24811.12|24731.12|24814.59|24734.59|24811.12|24731.12|10
1733920980000|2024-12-11 12:43:00|24811.29|24731.29|24801.01|24721.01|24811.29|24731.29|24801.01|24721.01|10
1733920990000|2024-12-11 12:43:10|24800.42|24720.42|24801.92|24721.92|24802.04|24722.04|24799.47|24719.47|10
1733921000000|2024-12-11 12:43:20|24802.98|24722.98|24800.15|24720.15|24803|24723|24800.15|24720.15|10
1733921010000|2024-12-11 12:43:30|24800.49|24720.49|24800.86|24720.86|24802.12|24722.12|24800.49|24720.49|10
1733921020000|2024-12-11 12:43:40|24800.59|24720.59|24798.43|24718.43|24800.61|24720.61|24798.43|24718.43|10
1733921030000|2024-12-11 12:43:50|24798.17|24718.17|24797.35|24717.35|24799.04|24719.04|24797.35|24717.35|10
1733921040000|2024-12-11 12:44:00|24797.31|24717.31|24795.79|24715.79|24797.54|24717.54|24795.78|24715.78|10
1733921050000|2024-12-11 12:44:10|24796.35|24716.35|24795.47|24715.47|24796.35|24716.35|24793.59|24713.59|10
1733921060000|2024-12-11 12:44:20|24794.9|24714.9|24796.96|24716.96|24797.93|24717.93|24794.9|24714.9|10
1733921070000|2024-12-11 12:44:30|24796.71|24716.71|24792.35|24712.35|24796.71|24716.71|24792.32|24712.32|10
1733921080000|2024-12-11 12:44:40|24791.04|24711.04|24789.15|24709.15|24791.11|24711.11|24788.25|24708.25|10
1733921090000|2024-12-11 12:44:50|24789.73|24709.73|24791.9|24711.9|24791.9|24711.9|24789.73|24709.73|9
1733921100000|2024-12-11 12:45:00|24792.85|24712.85|24793.57|24713.57|24793.92|24713.92|24792.85|24712.85|10
1733921110000|2024-12-11 12:45:10|24793.54|24713.54|24792.21|24712.21|24793.54|24713.54|24791.43|24711.43|10
1733921120000|2024-12-11 12:45:20|24791.85|24711.85|24788.49|24708.49|24791.85|24711.85|24788.1|24708.1|10
1733921130000|2024-12-11 12:45:30|24787.89|24707.89|24783.41|24703.41|24787.89|24707.89|24783.41|24703.41|10
1733921140000|2024-12-11 12:45:40|24783.78|24703.78|24779.56|24699.56|24784.79|24704.79|24779.56|24699.56|10
1733921150000|2024-12-11 12:45:50|24787.48|24707.48|24792.69|24712.69|24792.69|24712.69|24787.14|24707.14|10
1733921160000|2024-12-11 12:46:00|24796.01|24716.01|24798.35|24718.35|24798.35|24718.35|24795.68|24715.68|10
1733921170000|2024-12-11 12:46:10|24799.63|24719.63|24793.93|24713.93|24799.63|24719.63|24793.93|24713.93|10
1733921180000|2024-12-11 12:46:20|24793.71|24713.71|24787.03|24707.03|24793.71|24713.71|24787.03|24707.03|10
1733921190000|2024-12-11 12:46:30|24787.67|24707.67|24785.28|24705.28|24787.67|24707.67|24784.97|24704.97|10
1733921200000|2024-12-11 12:46:40|24785.53|24705.53|24786.68|24706.68|24786.68|24706.68|24784.97|24704.97|10
1733921210000|2024-12-11 12:46:50|24787.46|24707.46|24784.49|24704.49|24787.46|24707.46|24784.49|24704.49|10
1733921220000|2024-12-11 12:47:00|24784.09|24704.09|24790.88|24710.88|24790.88|24710.88|24784.09|24704.09|10
1733921230000|2024-12-11 12:47:10|24790.68|24710.68|24793.26|24713.26|24794.27|24714.27|24790.16|24710.16|10
1733921240000|2024-12-11 12:47:20|24793.74|24713.74|24793.15|24713.15|24794.27|24714.27|24793.15|24713.15|10
1733921250000|2024-12-11 12:47:30|24793.13|24713.13|24789.79|24709.79|24793.13|24713.13|24789.79|24709.79|10
1733921260000|2024-12-11 12:47:40|24789.39|24709.39|24786.4|24706.4|24789.39|24709.39|24786.34|24706.34|10
1733921270000|2024-12-11 12:47:50|24786.2|24706.2|24780.58|24700.58|24786.2|24706.2|24780.58|24700.58|10
1733921280000|2024-12-11 12:48:00|24780.19|24700.19|24777.98|24697.98|24780.19|24700.19|24777.98|24697.98|10
1733921290000|2024-12-11 12:48:10|24778.03|24698.03|24780.13|24700.13|24780.13|24700.13|24776.89|24696.89|10
1733921300000|2024-12-11 12:48:20|24780.95|24700.95|24778.34|24698.34|24781.56|24701.56|24778.34|24698.34|10
1733921310000|2024-12-11 12:48:30|24778.77|24698.77|24778.98|24698.98|24779.47|24699.47|24778.59|24698.59|9
1733921320000|2024-12-11 12:48:40|24779.05|24699.05|24777.92|24697.92|24779.05|24699.05|24777.89|24697.89|10
1733921330000|2024-12-11 12:48:50|24777.69|24697.69|24776.85|24696.85|24777.72|24697.72|24776.74|24696.74|9
1733921340000|2024-12-11 12:49:00|24777.16|24697.16|24778.46|24698.46|24778.96|24698.96|24777.01|24697.01|10
1733921350000|2024-12-11 12:49:10|24779.07|24699.07|24780.11|24700.11|24780.42|24700.42|24779.07|24699.07|10
1733921360000|2024-12-11 12:49:20|24779.59|24699.59|24782.62|24702.62|24782.83|24702.83|24779.59|24699.59|10
1733921370000|2024-12-11 12:49:30|24782.34|24702.34|24781.21|24701.21|24784.58|24704.58|24781.18|24701.18|10
1733921380000|2024-12-11 12:49:40|24780.71|24700.71|24779.05|24699.05|24780.71|24700.71|24779.05|24699.05|7
1733921390000|2024-12-11 12:49:50|24778.47|24698.47|24775.82|24695.82|24778.47|24698.47|24774.8|24694.8|10
1733921400000|2024-12-11 12:50:00|24775.27|24695.27|24776.2|24696.2|24776.2|24696.2|24773.59|24693.59|10
1733921410000|2024-12-11 12:50:10|24776.27|24696.27|24778.86|24698.86|24778.86|24698.86|24776.27|24696.27|10
1733921420000|2024-12-11 12:50:20|24778.15|24698.15|24778.86|24698.86|24779.16|24699.16|24778.15|24698.15|10
1733921430000|2024-12-11 12:50:30|24778.81|24698.81|24778.27|24698.27|24778.83|24698.83|24778.27|24698.27|10
1733921440000|2024-12-11 12:50:40|24778.44|24698.44|24780.05|24700.05|24781.12|24701.12|24778.44|24698.44|10
1733921450000|2024-12-11 12:50:50|24779.53|24699.53|24777.86|24697.86|24779.53|24699.53|24777.86|24697.86|9
1733921460000|2024-12-11 12:51:00|24777.61|24697.61|24767.86|24687.86|24777.61|24697.61|24767.86|24687.86|10
1733921470000|2024-12-11 12:51:10|24767.35|24687.35|24765.2|24685.2|24767.35|24687.35|24765.2|24685.2|10
1733921480000|2024-12-11 12:51:20|24765.62|24685.62|24754.91|24674.91|24765.62|24685.62|24754.91|24674.91|10
1733921490000|2024-12-11 12:51:30|24754.63|24674.63|24742.56|24662.56|24754.63|24674.63|24742.22|24662.22|10
1733921500000|2024-12-11 12:51:40|24742.76|24662.76|24745.11|24665.11|24745.11|24665.11|24741.08|24661.08|10
1733921510000|2024-12-11 12:51:50|24745.1|24665.1|24746.56|24666.56|24746.56|24666.56|24745.1|24665.1|10
1733921520000|2024-12-11 12:52:00|24746.53|24666.53|24755.75|24675.75|24755.75|24675.75|24745.57|24665.57|10
1733921530000|2024-12-11 12:52:10|24755.52|24675.52|24754.38|24674.38|24755.52|24675.52|24753.56|24673.56|10
1733921540000|2024-12-11 12:52:20|24754.23|24674.23|24753.56|24673.56|24754.23|24674.23|24753.19|24673.19|10
1733921550000|2024-12-11 12:52:30|24753.32|24673.32|24752.25|24672.25|24753.45|24673.45|24752.25|24672.25|10
1733921560000|2024-12-11 12:52:40|24749.6|24669.6|24748.49|24668.49|24749.66|24669.66|24748.49|24668.49|10
1733921570000|2024-12-11 12:52:50|24748.36|24668.36|24749.68|24669.68|24749.68|24669.68|24748.33|24668.33|10
1733921580000|2024-12-11 12:53:00|24749.31|24669.31|24747.76|24667.76|24749.31|24669.31|24747.62|24667.62|10
1733921590000|2024-12-11 12:53:10|24747.75|24667.75|24740.72|24660.72|24747.75|24667.75|24740.72|24660.72|10
1733921600000|2024-12-11 12:53:20|24740.01|24660.01|24734.79|24654.79|24740.01|24660.01|24734.79|24654.79|10
1733921610000|2024-12-11 12:53:30|24733.1|24653.1|24727.05|24647.05|24733.1|24653.1|24727.05|24647.05|10
1733921620000|2024-12-11 12:53:40|24726.08|24646.08|24720.57|24640.57|24726.8|24646.8|24720.05|24640.05|9
1733921630000|2024-12-11 12:53:50|24721.15|24641.15|24726.76|24646.76|24727.15|24647.15|24721.15|24641.15|10
1733921640000|2024-12-11 12:54:00|24727.29|24647.29|24724.48|24644.48|24727.29|24647.29|24724.43|24644.43|10
1733921650000|2024-12-11 12:54:10|24725.2|24645.2|24722.29|24642.29|24727.29|24647.29|24721.85|24641.85|10
1733921660000|2024-12-11 12:54:20|24722.35|24642.35|24724.29|24644.29|24724.29|24644.29|24722.35|24642.35|10
1733921670000|2024-12-11 12:54:30|24724.56|24644.56|24727.52|24647.52|24727.54|24647.54|24724.54|24644.54|9
1733921680000|2024-12-11 12:54:40|24728.05|24648.05|24731.55|24651.55|24731.55|24651.55|24728.05|24648.05|9
1733921690000|2024-12-11 12:54:50|24732.05|24652.05|24731.13|24651.13|24733.64|24653.64|24731.13|24651.13|10
1733921700000|2024-12-11 12:55:00|24730.73|24650.73|24730.14|24650.14|24730.73|24650.73|24729.13|24649.13|10
1733921710000|2024-12-11 12:55:10|24730.16|24650.16|24734.23|24654.23|24734.23|24654.23|24730.16|24650.16|10
1733921720000|2024-12-11 12:55:20|24734.53|24654.53|24732.63|24652.63|24734.53|24654.53|24732.63|24652.63|10
1733921730000|2024-12-11 12:55:30|24732.65|24652.65|24734.01|24654.01|24734.55|24654.55|24732.65|24652.65|10
1733921740000|2024-12-11 12:55:40|24734.04|24654.04|24733.51|24653.51|24734.11|24654.11|24732.83|24652.83|10
1733921750000|2024-12-11 12:55:50|24733.84|24653.84|24738.08|24658.08|24738.08|24658.08|24733.84|24653.84|10
1733921760000|2024-12-11 12:56:00|24738.64|24658.64|24736.35|24656.35|24739.4|24659.4|24736.33|24656.33|9
1733921770000|2024-12-11 12:56:10|24737.12|24657.12|24738.43|24658.43|24738.43|24658.43|24735.68|24655.68|10
1733921780000|2024-12-11 12:56:20|24738.5|24658.5|24741.65|24661.65|24741.71|24661.71|24738.5|24658.5|10
1733921790000|2024-12-11 12:56:30|24741.69|24661.69|24741.54|24661.54|24741.87|24661.87|24741.54|24661.54|10
1733921800000|2024-12-11 12:56:40|24741.76|24661.76|24743.81|24663.81|24743.95|24663.95|24741.76|24661.76|10
1733921810000|2024-12-11 12:56:50|24744.11|24664.11|24745.91|24665.91|24745.93|24665.93|24744.1|24664.1|9
1733921820000|2024-12-11 12:57:00|24746.19|24666.19|24747.26|24667.26|24747.34|24667.34|24746.19|24666.19|10
1733921830000|2024-12-11 12:57:10|24747.23|24667.23|24752.86|24672.86|24752.86|24672.86|24747.23|24667.23|9
1733921840000|2024-12-11 12:57:20|24753.88|24673.88|24753.7|24673.7|24755.2|24675.2|24753.67|24673.67|10
1733921850000|2024-12-11 12:57:30|24755.13|24675.13|24755.82|24675.82|24755.92|24675.92|24755.13|24675.13|10
1733921860000|2024-12-11 12:57:40|24755.89|24675.89|24756.87|24676.87|24756.93|24676.93|24755.88|24675.88|9
1733921870000|2024-12-11 12:57:50|24756.57|24676.57|24755.44|24675.44|24757.24|24677.24|24755.44|24675.44|10
1733921880000|2024-12-11 12:58:00|24754.83|24674.83|24754.41|24674.41|24756.19|24676.19|24754.15|24674.15|10
1733921890000|2024-12-11 12:58:10|24755.75|24675.75|24754.64|24674.64|24756.01|24676.01|24754.64|24674.64|10
1733921900000|2024-12-11 12:58:20|24754.5|24674.5|24757.4|24677.4|24757.4|24677.4|24753.66|24673.66|10
1733921910000|2024-12-11 12:58:30|24757.84|24677.84|24758.25|24678.25|24759.53|24679.53|24757.84|24677.84|10
1733921920000|2024-12-11 12:58:40|24758.38|24678.38|24756.91|24676.91|24758.38|24678.38|24756.91|24676.91|9
1733921930000|2024-12-11 12:58:50|24756.74|24676.74|24755.08|24675.08|24756.86|24676.86|24755.08|24675.08|10
1733921940000|2024-12-11 12:59:00|24755.09|24675.09|24756.07|24676.07|24757.71|24677.71|24755.09|24675.09|10
1733921950000|2024-12-11 12:59:10|24755.98|24675.98|24753.9|24673.9|24755.98|24675.98|24753.9|24673.9|9
1733921960000|2024-12-11 12:59:20|24753.89|24673.89|24754.04|24674.04|24754.04|24674.04|24751.97|24671.97|9
1733921970000|2024-12-11 12:59:30|24752.83|24672.83|24752.89|24672.89|24753.38|24673.38|24752.83|24672.83|10
1733921980000|2024-12-11 12:59:40|24752.72|24672.72|24752.24|24672.24|24752.72|24672.72|24752.16|24672.16|10
1733921990000|2024-12-11 12:59:50|24752.66|24672.66|24750.49|24670.49|24752.86|24672.86|24750.43|24670.43|10
1733922000000|2024-12-11 13:00:00|24750.88|24670.88|24752.72|24672.72|24752.72|24672.72|24750.64|24670.64|10
1733922010000|2024-12-11 13:00:10|24752.61|24672.61|24753.88|24673.88|24754.76|24674.76|24752.54|24672.54|10
1733922020000|2024-12-11 13:00:20|24754.05|24674.05|24757.2|24677.2|24757.2|24677.2|24754.05|24674.05|10
1733922030000|2024-12-11 13:00:30|24757.64|24677.64|24757.79|24677.79|24758.35|24678.35|24757|24677|10
1733922040000|2024-12-11 13:00:40|24757.65|24677.65|24757.7|24677.7|24757.7|24677.7|24755.59|24675.59|10
1733922050000|2024-12-11 13:00:50|24757.84|24677.84|24758.35|24678.35|24758.35|24678.35|24757.68|24677.68|10
1733922060000|2024-12-11 13:01:00|24757.6|24677.6|24763.33|24683.33|24763.56|24683.56|24757.15|24677.15|10
1733922070000|2024-12-11 13:01:10|24763.12|24683.12|24761|24681|24763.99|24683.99|24761|24681|9
1733922080000|2024-12-11 13:01:20|24760.62|24680.62|24767.69|24687.69|24767.69|24687.69|24760.62|24680.62|10
1733922090000|2024-12-11 13:01:30|24767.9|24687.9|24770.36|24690.36|24770.36|24690.36|24767.9|24687.9|10
1733922100000|2024-12-11 13:01:40|24770.16|24690.16|24774.08|24694.08|24774.08|24694.08|24770.16|24690.16|9
1733922110000|2024-12-11 13:01:50|24774.25|24694.25|24771.78|24691.78|24774.25|24694.25|24770.52|24690.52|10
1733922120000|2024-12-11 13:02:00|24772.43|24692.43|24764.86|24684.86|24772.43|24692.43|24764.86|24684.86|10
1733922130000|2024-12-11 13:02:10|24762.72|24682.72|24762.02|24682.02|24763.33|24683.33|24761.35|24681.35|10
1733922140000|2024-12-11 13:02:20|24763.07|24683.07|24765.58|24685.58|24765.58|24685.58|24763.07|24683.07|10
1733922150000|2024-12-11 13:02:30|24766.76|24686.76|24766.71|24686.71|24767.88|24687.88|24765.01|24685.01|10
1733922160000|2024-12-11 13:02:40|24766.2|24686.2|24761.12|24681.12|24766.2|24686.2|24761.12|24681.12|9
1733922170000|2024-12-11 13:02:50|24761.03|24681.03|24760.44|24680.44|24761.03|24681.03|24760.12|24680.12|10
1733922180000|2024-12-11 13:03:00|24760.29|24680.29|24757.76|24677.76|24760.29|24680.29|24757.76|24677.76|10
1733922190000|2024-12-11 13:03:10|24756.66|24676.66|24751.12|24671.12|24756.66|24676.66|24751.12|24671.12|10
1733922200000|2024-12-11 13:03:20|24751.18|24671.18|24752.6|24672.6|24753.64|24673.64|24750.84|24670.84|10
1733922210000|2024-12-11 13:03:30|24752.5|24672.5|24751.59|24671.59|24752.61|24672.61|24751.59|24671.59|10
1733922220000|2024-12-11 13:03:40|24751.5|24671.5|24750.72|24670.72|24751.92|24671.92|24750.72|24670.72|10
1733922230000|2024-12-11 13:03:50|24750.02|24670.02|24749.77|24669.77|24750.02|24670.02|24746.58|24666.58|10
1733922240000|2024-12-11 13:04:00|24749.38|24669.38|24752.33|24672.33|24753.29|24673.29|24749.38|24669.38|10
1733922250000|2024-12-11 13:04:10|24751.98|24671.98|24747.96|24667.96|24751.98|24671.98|24745.94|24665.94|10
1733922260000|2024-12-11 13:04:20|24748|24668|24751.15|24671.15|24752.72|24672.72|24748|24668|10
1733922270000|2024-12-11 13:04:30|24751.44|24671.44|24747.81|24667.81|24751.82|24671.82|24747.81|24667.81|10
1733922280000|2024-12-11 13:04:40|24747.12|24667.12|24750.85|24670.85|24751|24671|24747.12|24667.12|10
1733922290000|2024-12-11 13:04:50|24750.5|24670.5|24753.54|24673.54|24753.56|24673.56|24750.11|24670.11|10
1733922300000|2024-12-11 13:05:00|24753.67|24673.67|24767.94|24687.94|24767.94|24687.94|24753.67|24673.67|10
1733922310000|2024-12-11 13:05:10|24769.71|24689.71|24776.02|24696.02|24776.02|24696.02|24769.16|24689.16|10
1733922320000|2024-12-11 13:05:20|24776.48|24696.48|24777.48|24697.48|24778.3|24698.3|24776.48|24696.48|10
1733922330000|2024-12-11 13:05:30|24778.02|24698.02|24779.03|24699.03|24779.03|24699.03|24777.22|24697.22|10
1733922340000|2024-12-11 13:05:40|24779.89|24699.89|24780.8|24700.8|24780.8|24700.8|24779.61|24699.61|9
1733922350000|2024-12-11 13:05:50|24780.88|24700.88|24785.62|24705.62|24785.62|24705.62|24780.47|24700.47|10
1733922360000|2024-12-11 13:06:00|24783.77|24703.77|24780.1|24700.1|24783.8|24703.8|24780.1|24700.1|10
1733922370000|2024-12-11 13:06:10|24779.28|24699.28|24774.34|24694.34|24779.28|24699.28|24774.34|24694.34|10
1733922380000|2024-12-11 13:06:20|24774.16|24694.16|24774.74|24694.74|24774.74|24694.74|24772.29|24692.29|10
1733922390000|2024-12-11 13:06:30|24774.75|24694.75|24774.19|24694.19|24775.45|24695.45|24774.19|24694.19|10
1733922400000|2024-12-11 13:06:40|24773.98|24693.98|24777.66|24697.66|24777.66|24697.66|24773.98|24693.98|10
1733922410000|2024-12-11 13:06:50|24778.63|24698.63|24786.79|24706.79|24786.79|24706.79|24778.42|24698.42|10
1733922420000|2024-12-11 13:07:00|24786.76|24706.76|24783.87|24703.87|24786.76|24706.76|24782.59|24702.59|10
1733922430000|2024-12-11 13:07:10|24784.96|24704.96|24793.01|24713.01|24793.01|24713.01|24784.96|24704.96|10
1733922440000|2024-12-11 13:07:20|24793.35|24713.35|24797.16|24717.16|24797.16|24717.16|24793.35|24713.35|10
1733922450000|2024-12-11 13:07:30|24797.32|24717.32|24798.66|24718.66|24798.66|24718.66|24796.04|24716.04|9
1733922460000|2024-12-11 13:07:40|24798.37|24718.37|24802.72|24722.72|24802.72|24722.72|24798.37|24718.37|9
1733922470000|2024-12-11 13:07:50|24800.35|24720.35|24791.45|24711.45|24800.35|24720.35|24791.21|24711.21|10
1733922480000|2024-12-11 13:08:00|24790.89|24710.89|24789.59|24709.59|24790.89|24710.89|24789.25|24709.25|10
1733922490000|2024-12-11 13:08:10|24789.38|24709.38|24796.14|24716.14|24796.14|24716.14|24789.38|24709.38|9
1733922500000|2024-12-11 13:08:20|24797.55|24717.55|24798.44|24718.44|24798.44|24718.44|24796.96|24716.96|10
1733922510000|2024-12-11 13:08:30|24798.29|24718.29|24798.12|24718.12|24798.36|24718.36|24797.74|24717.74|10
1733922520000|2024-12-11 13:08:40|24798.33|24718.33|24800.65|24720.65|24800.82|24720.82|24797.86|24717.86|10
1733922530000|2024-12-11 13:08:50|24800.91|24720.91|24802.18|24722.18|24803.35|24723.35|24800.91|24720.91|10
1733922540000|2024-12-11 13:09:00|24801.67|24721.67|24800.67|24720.67|24802.25|24722.25|24800.67|24720.67|10
1733922550000|2024-12-11 13:09:10|24799.96|24719.96|24797.02|24717.02|24799.96|24719.96|24797.02|24717.02|10
1733922560000|2024-12-11 13:09:20|24796.57|24716.57|24793.93|24713.93|24796.7|24716.7|24793.93|24713.93|9
1733922570000|2024-12-11 13:09:30|24793.69|24713.69|24793.26|24713.26|24793.69|24713.69|24793.23|24713.23|9
1733922580000|2024-12-11 13:09:40|24791.81|24711.81|24784.79|24704.79|24791.81|24711.81|24784.79|24704.79|10
1733922590000|2024-12-11 13:09:50|24784.97|24704.97|24784.43|24704.43|24785|24705|24783.22|24703.22|10
1733922600000|2024-12-11 13:10:00|24784.33|24704.33|24784.59|24704.59|24784.7|24704.7|24783.46|24703.46|10
1733922610000|2024-12-11 13:10:10|24783.52|24703.52|24786.34|24706.34|24786.34|24706.34|24783.5|24703.5|10
1733922620000|2024-12-11 13:10:20|24786.12|24706.12|24789.54|24709.54|24789.54|24709.54|24785.67|24705.67|10
1733922630000|2024-12-11 13:10:30|24789.58|24709.58|24789.8|24709.8|24789.88|24709.88|24789.58|24709.58|10
1733922640000|2024-12-11 13:10:40|24789.74|24709.74|24786.73|24706.73|24789.74|24709.74|24785.27|24705.27|10
1733922650000|2024-12-11 13:10:50|24786.54|24706.54|24788.16|24708.16|24788.98|24708.98|24786.29|24706.29|10
1733922660000|2024-12-11 13:11:00|24788.23|24708.23|24785.95|24705.95|24788.23|24708.23|24785.02|24705.02|10
1733922670000|2024-12-11 13:11:10|24785.53|24705.53|24780.71|24700.71|24786.66|24706.66|24780.28|24700.28|10
1733922680000|2024-12-11 13:11:20|24780.95|24700.95|24780.78|24700.78|24781.1|24701.1|24780.22|24700.22|10
1733922690000|2024-12-11 13:11:30|24780.59|24700.59|24780.79|24700.79|24780.79|24700.79|24779.3|24699.3|10
1733922700000|2024-12-11 13:11:40|24780.7|24700.7|24780.76|24700.76|24781.18|24701.18|24780.33|24700.33|10
1733922710000|2024-12-11 13:11:50|24780.74|24700.74|24778.42|24698.42|24780.74|24700.74|24778.42|24698.42|10
1733922720000|2024-12-11 13:12:00|24778.18|24698.18|24778.7|24698.7|24778.87|24698.87|24777.99|24697.99|10
1733922730000|2024-12-11 13:12:10|24778.94|24698.94|24777.18|24697.18|24779.09|24699.09|24777.18|24697.18|10
1733922740000|2024-12-11 13:12:20|24775.63|24695.63|24777.14|24697.14|24777.14|24697.14|24774.92|24694.92|10
1733922750000|2024-12-11 13:12:30|24777.22|24697.22|24779.21|24699.21|24779.21|24699.21|24777.22|24697.22|10
1733922760000|2024-12-11 13:12:40|24779.18|24699.18|24781.05|24701.05|24781.05|24701.05|24778.86|24698.86|10
1733922770000|2024-12-11 13:12:50|24781.9|24701.9|24783.89|24703.89|24783.89|24703.89|24781.87|24701.87|10
1733922780000|2024-12-11 13:13:00|24783.65|24703.65|24781.61|24701.61|24783.65|24703.65|24781.26|24701.26|10
1733922790000|2024-12-11 13:13:10|24781.55|24701.55|24782.71|24702.71|24782.79|24702.79|24781.25|24701.25|10
1733922800000|2024-12-11 13:13:20|24782.76|24702.76|24782.78|24702.78|24782.97|24702.97|24782.36|24702.36|9
1733922810000|2024-12-11 13:13:30|24783.19|24703.19|24783.32|24703.32|24783.63|24703.63|24783.09|24703.09|10
1733922820000|2024-12-11 13:13:40|24783.39|24703.39|24783.36|24703.36|24784.65|24704.65|24783.36|24703.36|10
1733922830000|2024-12-11 13:13:50|24782.55|24702.55|24778.49|24698.49|24782.55|24702.55|24778.49|24698.49|10
1733922840000|2024-12-11 13:14:00|24778.95|24698.95|24780.74|24700.74|24780.74|24700.74|24778.95|24698.95|9
1733922850000|2024-12-11 13:14:10|24780.2|24700.2|24778.01|24698.01|24780.2|24700.2|24778.01|24698.01|9
1733922860000|2024-12-11 13:14:20|24777.97|24697.97|24772.67|24692.67|24777.97|24697.97|24772.67|24692.67|10
1733922870000|2024-12-11 13:14:30|24772.77|24692.77|24762.12|24682.12|24772.77|24692.77|24762.12|24682.12|10
1733922880000|2024-12-11 13:14:40|24762.5|24682.5|24758.26|24678.26|24762.5|24682.5|24758.26|24678.26|10
1733922890000|2024-12-11 13:14:50|24757.91|24677.91|24752.32|24672.32|24758.6|24678.6|24752.1|24672.1|10
1733922900000|2024-12-11 13:15:00|24752.4|24672.4|24749.68|24669.68|24752.71|24672.71|24749.68|24669.68|10
1733922910000|2024-12-11 13:15:10|24749.61|24669.61|24743.03|24663.03|24749.61|24669.61|24743.03|24663.03|10
1733922920000|2024-12-11 13:15:20|24741.6|24661.6|24718.99|24638.99|24741.6|24661.6|24718.99|24638.99|10
1733922930000|2024-12-11 13:15:30|24717.22|24637.22|24708.55|24628.55|24717.22|24637.22|24708.55|24628.55|10
1733922940000|2024-12-11 13:15:40|24708.05|24628.05|24700.93|24620.93|24708.05|24628.05|24700.67|24620.67|10
1733922950000|2024-12-11 13:15:50|24701.02|24621.02|24703.71|24623.71|24703.71|24623.71|24701.02|24621.02|10
1733922960000|2024-12-11 13:16:00|24702.62|24622.62|24705.15|24625.15|24705.76|24625.76|24702.62|24622.62|10
1733922970000|2024-12-11 13:16:10|24705.37|24625.37|24698.84|24618.84|24706.86|24626.86|24698.35|24618.35|10
1733922980000|2024-12-11 13:16:20|24698.73|24618.73|24702.4|24622.4|24704.44|24624.44|24698.73|24618.73|10
1733922990000|2024-12-11 13:16:30|24701.76|24621.76|24695.81|24615.81|24701.76|24621.76|24695.81|24615.81|9
1733923000000|2024-12-11 13:16:40|24693.95|24613.95|24695.1|24615.1|24695.1|24615.1|24693.79|24613.79|10
1733923010000|2024-12-11 13:16:50|24695.41|24615.41|24701.06|24621.06|24701.19|24621.19|24695.41|24615.41|10
1733923020000|2024-12-11 13:17:00|24700.97|24620.97|24694.76|24614.76|24701.24|24621.24|24694.76|24614.76|10
1733923030000|2024-12-11 13:17:10|24694.83|24614.83|24697.3|24617.3|24697.3|24617.3|24694.83|24614.83|10
1733923040000|2024-12-11 13:17:20|24705.54|24625.54|24704.39|24624.39|24705.54|24625.54|24703.66|24623.66|10
1733923050000|2024-12-11 13:17:30|24704.51|24624.51|24708.96|24628.96|24709.1|24629.1|24704.51|24624.51|10
1733923060000|2024-12-11 13:17:40|24708.62|24628.62|24703.76|24623.76|24708.62|24628.62|24703.76|24623.76|10
1733923070000|2024-12-11 13:17:50|24703.44|24623.44|24704.44|24624.44|24704.44|24624.44|24702.82|24622.82|10
1733923080000|2024-12-11 13:18:00|24704.46|24624.46|24713.41|24633.41|24713.41|24633.41|24704.46|24624.46|10
1733923090000|2024-12-11 13:18:10|24714.58|24634.58|24717.33|24637.33|24717.76|24637.76|24714.58|24634.58|10
1733923100000|2024-12-11 13:18:20|24717.2|24637.2|24718.55|24638.55|24718.78|24638.78|24717.2|24637.2|10
1733923110000|2024-12-11 13:18:30|24717.75|24637.75|24722.51|24642.51|24722.51|24642.51|24717.56|24637.56|9
1733923120000|2024-12-11 13:18:40|24722.59|24642.59|24728.35|24648.35|24728.35|24648.35|24722.59|24642.59|10
1733923130000|2024-12-11 13:18:50|24727.26|24647.26|24726.82|24646.82|24727.26|24647.26|24725.65|24645.65|10
1733923140000|2024-12-11 13:19:00|24726.66|24646.66|24725.03|24645.03|24726.66|24646.66|24723.95|24643.95|9
1733923150000|2024-12-11 13:19:10|24725.11|24645.11|24728.48|24648.48|24728.57|24648.57|24725.09|24645.09|10
1733923160000|2024-12-11 13:19:20|24729.23|24649.23|24729.25|24649.25|24730.58|24650.58|24729.23|24649.23|10
1733923170000|2024-12-11 13:19:30|24729.56|24649.56|24727.51|24647.51|24729.56|24649.56|24727.51|24647.51|10
1733923180000|2024-12-11 13:19:40|24727.75|24647.75|24729.43|24649.43|24729.43|24649.43|24727.75|24647.75|10
1733923190000|2024-12-11 13:19:50|24730.06|24650.06|24730.22|24650.22|24730.35|24650.35|24729.31|24649.31|10
1733923200000|2024-12-11 13:20:00|24730.37|24650.37|24724.92|24644.92|24730.37|24650.37|24723.52|24643.52|10
1733923210000|2024-12-11 13:20:10|24724.54|24644.54|24716.79|24636.79|24724.54|24644.54|24716.64|24636.64|10
1733923220000|2024-12-11 13:20:20|24717.07|24637.07|24712.25|24632.25|24717.07|24637.07|24712.25|24632.25|10
1733923230000|2024-12-11 13:20:30|24712.47|24632.47|24698.95|24618.95|24712.47|24632.47|24698.95|24618.95|10
1733923240000|2024-12-11 13:20:40|24698.98|24618.98|24701.06|24621.06|24701.06|24621.06|24698.44|24618.44|10
1733923250000|2024-12-11 13:20:50|24702.26|24622.26|24709.68|24629.68|24709.79|24629.79|24702.26|24622.26|10
1733923260000|2024-12-11 13:21:00|24709.95|24629.95|24713.4|24633.4|24713.4|24633.4|24709.95|24629.95|10
1733923270000|2024-12-11 13:21:10|24714.04|24634.04|24719.14|24639.14|24719.14|24639.14|24714.04|24634.04|10
1733923280000|2024-12-11 13:21:20|24719.94|24639.94|24719.7|24639.7|24719.94|24639.94|24718.58|24638.58|10
1733923290000|2024-12-11 13:21:30|24720.03|24640.03|24722.94|24642.94|24722.94|24642.94|24720.03|24640.03|10
1733923300000|2024-12-11 13:21:40|24723.67|24643.67|24730.99|24650.99|24731.05|24651.05|24723.67|24643.67|10
1733923310000|2024-12-11 13:21:50|24733.32|24653.32|24733.84|24653.84|24736.19|24656.19|24733.32|24653.32|10
1733923320000|2024-12-11 13:22:00|24733.61|24653.61|24736.6|24656.6|24736.61|24656.61|24733.55|24653.55|9
1733923330000|2024-12-11 13:22:10|24736.81|24656.81|24743.54|24663.54|24743.54|24663.54|24736.67|24656.67|10
1733923340000|2024-12-11 13:22:20|24744.07|24664.07|24744|24664|24744.77|24664.77|24743.04|24663.04|10
1733923350000|2024-12-11 13:22:30|24744.12|24664.12|24749.48|24669.48|24749.6|24669.6|24744.12|24664.12|10
1733923360000|2024-12-11 13:22:40|24749.52|24669.52|24748.23|24668.23|24750.82|24670.82|24748.23|24668.23|10
1733923370000|2024-12-11 13:22:50|24748.53|24668.53|24752.91|24672.91|24752.91|24672.91|24748.53|24668.53|10
1733923380000|2024-12-11 13:23:00|24751.25|24671.25|24755.26|24675.26|24755.58|24675.58|24749.31|24669.31|10
1733923390000|2024-12-11 13:23:10|24755.29|24675.29|24763.1|24683.1|24763.48|24683.48|24753.89|24673.89|10
1733923400000|2024-12-11 13:23:20|24762.37|24682.37|24763.73|24683.73|24763.73|24683.73|24761.07|24681.07|10
1733923410000|2024-12-11 13:23:30|24764.05|24684.05|24762.73|24682.73|24764.05|24684.05|24762.72|24682.72|10
1733923420000|2024-12-11 13:23:40|24763.03|24683.03|24765.44|24685.44|24765.44|24685.44|24762.54|24682.54|10
1733923430000|2024-12-11 13:23:50|24765.19|24685.19|24767.1|24687.1|24767.46|24687.46|24765.13|24685.13|10
1733923440000|2024-12-11 13:24:00|24766.82|24686.82|24769.11|24689.11|24769.11|24689.11|24766.82|24686.82|9
1733923450000|2024-12-11 13:24:10|24769.4|24689.4|24771.29|24691.29|24771.29|24691.29|24769.29|24689.29|10
1733923460000|2024-12-11 13:24:20|24771.54|24691.54|24779.71|24699.71|24779.71|24699.71|24771.54|24691.54|10
1733923470000|2024-12-11 13:24:30|24780.87|24700.87|24784.48|24704.48|24784.48|24704.48|24780.87|24700.87|10
1733923480000|2024-12-11 13:24:40|24784.78|24704.78|24787.16|24707.16|24787.93|24707.93|24784.78|24704.78|10
1733923490000|2024-12-11 13:24:50|24787.87|24707.87|24788.61|24708.61|24789.3|24709.3|24787.87|24707.87|10
1733923500000|2024-12-11 13:25:00|24788.45|24708.45|24788.78|24708.78|24790.96|24710.96|24787.79|24707.79|10
1733923510000|2024-12-11 13:25:10|24787.59|24707.59|24785.99|24705.99|24787.59|24707.59|24785.99|24705.99|10
1733923520000|2024-12-11 13:25:20|24785.57|24705.57|24784.73|24704.73|24785.57|24705.57|24784.64|24704.64|9
1733923530000|2024-12-11 13:25:30|24784.56|24704.56|24787.14|24707.14|24787.14|24707.14|24784.42|24704.42|10
1733923540000|2024-12-11 13:25:40|24787.1|24707.1|24789.05|24709.05|24789.05|24709.05|24786.84|24706.84|10
1733923550000|2024-12-11 13:25:50|24789.1|24709.1|24789.64|24709.64|24789.64|24709.64|24789.1|24709.1|10
1733923560000|2024-12-11 13:26:00|24789.6|24709.6|24784.07|24704.07|24789.6|24709.6|24784.07|24704.07|10
1733923570000|2024-12-11 13:26:10|24783.86|24703.86|24785.95|24705.95|24785.95|24705.95|24783.08|24703.08|10
1733923580000|2024-12-11 13:26:20|24785.29|24705.29|24783.31|24703.31|24786.41|24706.41|24783.31|24703.31|10
1733923590000|2024-12-11 13:26:30|24781.83|24701.83|24780.95|24700.95|24781.83|24701.83|24780.33|24700.33|10
1733923600000|2024-12-11 13:26:40|24781.68|24701.68|24774.19|24694.19|24781.68|24701.68|24774.19|24694.19|10
1733923610000|2024-12-11 13:26:50|24773.88|24693.88|24773.75|24693.75|24773.88|24693.88|24772.98|24692.98|10
1733923620000|2024-12-11 13:27:00|24773.73|24693.73|24773.29|24693.29|24773.76|24693.76|24773.05|24693.05|10
1733923630000|2024-12-11 13:27:10|24774.19|24694.19|24776.47|24696.47|24776.85|24696.85|24774.19|24694.19|10
1733923640000|2024-12-11 13:27:20|24776.24|24696.24|24772.58|24692.58|24776.24|24696.24|24772.16|24692.16|10
1733923650000|2024-12-11 13:27:30|24772.22|24692.22|24773.36|24693.36|24774.1|24694.1|24772.2|24692.2|9
1733923660000|2024-12-11 13:27:40|24773.24|24693.24|24772.36|24692.36|24774.83|24694.83|24772.34|24692.34|10
1733923670000|2024-12-11 13:27:50|24772.56|24692.56|24773.94|24693.94|24774.01|24694.01|24772.56|24692.56|10
1733923680000|2024-12-11 13:28:00|24774.12|24694.12|24773.02|24693.02|24774.25|24694.25|24772.43|24692.43|10
1733923690000|2024-12-11 13:28:10|24772.73|24692.73|24776.43|24696.43|24776.43|24696.43|24772.73|24692.73|10
1733923700000|2024-12-11 13:28:20|24776.51|24696.51|24776.29|24696.29|24777.06|24697.06|24776.26|24696.26|10
1733923710000|2024-12-11 13:28:30|24776.39|24696.39|24776.03|24696.03|24776.75|24696.75|24776.03|24696.03|10
1733923720000|2024-12-11 13:28:40|24775.96|24695.96|24782.21|24702.21|24782.21|24702.21|24775.65|24695.65|10
1733923730000|2024-12-11 13:28:50|24781.41|24701.41|24782.78|24702.78|24782.78|24702.78|24781.41|24701.41|10
1733923740000|2024-12-11 13:29:00|24782.4|24702.4|24782.66|24702.66|24782.91|24702.91|24782.37|24702.37|8
1733923750000|2024-12-11 13:29:10|24782.68|24702.68|24785.66|24705.66|24785.66|24705.66|24782.27|24702.27|10
1733923760000|2024-12-11 13:29:20|24785.81|24705.81|24786.86|24706.86|24788.51|24708.51|24785.73|24705.73|10
1733923770000|2024-12-11 13:29:30|24787.02|24707.02|24794.17|24714.17|24794.17|24714.17|24787.02|24707.02|10
1733923780000|2024-12-11 13:29:40|24793.46|24713.46|24796.39|24716.39|24796.56|24716.56|24793.35|24713.35|10
1733923790000|2024-12-11 13:29:50|24796.45|24716.45|24799.72|24719.72|24799.92|24719.92|24796.45|24716.45|10
1733923800000|2024-12-11 13:30:00|24799.66|24719.66|24811.7|24731.7|24811.7|24731.7|24799.66|24719.66|10
1733923810000|2024-12-11 13:30:10|24813.85|24733.85|24842.85|24762.85|24842.85|24762.85|24813.85|24733.85|10
1733923820000|2024-12-11 13:30:20|24848.13|24768.13|24887.31|24807.31|24887.31|24807.31|24848.13|24768.13|10
1733923830000|2024-12-11 13:30:30|24886.88|24806.88|24892.96|24812.96|24893.81|24813.81|24885.63|24805.63|10
1733923840000|2024-12-11 13:30:40|24895.09|24815.09|24900.44|24820.44|24902.67|24822.67|24895.09|24815.09|10
1733923850000|2024-12-11 13:30:50|24895.2|24815.2|24887.16|24807.16|24896.44|24816.44|24887.16|24807.16|10
1733923860000|2024-12-11 13:31:00|24887.76|24807.76|24904.31|24824.31|24904.31|24824.31|24887.76|24807.76|10
1733923870000|2024-12-11 13:31:10|24902.53|24822.53|24903.66|24823.66|24903.66|24823.66|24898.7|24818.7|10
1733923880000|2024-12-11 13:31:20|24904.05|24824.05|24911.69|24831.69|24911.69|24831.69|24896.98|24816.98|10
1733923890000|2024-12-11 13:31:30|24910.7|24830.7|24909|24829|24913.48|24833.48|24909|24829|10
1733923900000|2024-12-11 13:31:40|24910.83|24830.83|24915.88|24835.88|24915.88|24835.88|24910.83|24830.83|10
1733923910000|2024-12-11 13:31:50|24916.49|24836.49|24926.6|24846.6|24926.6|24846.6|24916.44|24836.44|10
1733923920000|2024-12-11 13:32:00|24926.52|24846.52|24929.7|24849.7|24930.92|24850.92|24926.04|24846.04|10
1733923930000|2024-12-11 13:32:10|24928.44|24848.44|24933.28|24853.28|24934.43|24854.43|24925.97|24845.97|10
1733923940000|2024-12-11 13:32:20|24934.51|24854.51|24931.17|24851.17|24934.51|24854.51|24931.17|24851.17|10
1733923950000|2024-12-11 13:32:30|24934.85|24854.85|24939.86|24859.86|24940.64|24860.64|24934.85|24854.85|10
1733923960000|2024-12-11 13:32:40|24940.23|24860.23|24940.55|24860.55|24941.71|24861.71|24939.57|24859.57|10
1733923970000|2024-12-11 13:32:50|24940|24860|24953.27|24873.27|24953.27|24873.27|24940|24860|10
1733923980000|2024-12-11 13:33:00|24953.43|24873.43|24956.78|24876.78|24957.02|24877.02|24953.43|24873.43|9
1733923990000|2024-12-11 13:33:10|24956.28|24876.28|24956.48|24876.48|24957.12|24877.12|24951.21|24871.21|10
1733924000000|2024-12-11 13:33:20|24957|24877|24966.64|24886.64|24968.51|24888.51|24956.32|24876.32|10
1733924010000|2024-12-11 13:33:30|24967.89|24887.89|24968.45|24888.45|24969.27|24889.27|24967|24887|10
1733924020000|2024-12-11 13:33:40|24968.44|24888.44|24970.66|24890.66|24971.95|24891.95|24968.44|24888.44|10
1733924030000|2024-12-11 13:33:50|24971.71|24891.71|24973.7|24893.7|24975.46|24895.46|24971.71|24891.71|10
1733924040000|2024-12-11 13:34:00|24972.43|24892.43|24964.05|24884.05|24972.8|24892.8|24964.05|24884.05|10
1733924050000|2024-12-11 13:34:10|24962.12|24882.12|24957.47|24877.47|24962.12|24882.12|24956.54|24876.54|10
1733924060000|2024-12-11 13:34:20|24957.35|24877.35|24949.5|24869.5|24957.39|24877.39|24949.5|24869.5|10
1733924070000|2024-12-11 13:34:30|24949.25|24869.25|24946.73|24866.73|24949.25|24869.25|24945.33|24865.33|10
1733924080000|2024-12-11 13:34:40|24946.94|24866.94|24951.01|24871.01|24951.01|24871.01|24946.77|24866.77|10
1733924090000|2024-12-11 13:34:50|24947.54|24867.54|24944.4|24864.4|24947.67|24867.67|24943.98|24863.98|10
1733924100000|2024-12-11 13:35:00|24944.47|24864.47|24943.14|24863.14|24944.61|24864.61|24943.14|24863.14|10
1733924110000|2024-12-11 13:35:10|24942.21|24862.21|24948.63|24868.63|24948.63|24868.63|24942.21|24862.21|10
1733924120000|2024-12-11 13:35:20|24949.75|24869.75|24955.88|24875.88|24955.88|24875.88|24949.75|24869.75|10
1733924130000|2024-12-11 13:35:30|24956.22|24876.22|24966.13|24886.13|24966.13|24886.13|24956.22|24876.22|10
1733924140000|2024-12-11 13:35:40|24968.23|24888.23|24966.45|24886.45|24968.23|24888.23|24964.36|24884.36|10
1733924150000|2024-12-11 13:35:50|24966.83|24886.83|24971.17|24891.17|24971.17|24891.17|24966.83|24886.83|9
1733924160000|2024-12-11 13:36:00|24971.97|24891.97|24977.58|24897.58|24977.58|24897.58|24971.51|24891.51|10
1733924170000|2024-12-11 13:36:10|24977.9|24897.9|24980.29|24900.29|24980.29|24900.29|24977.9|24897.9|10
1733924180000|2024-12-11 13:36:20|24981.23|24901.23|24986|24906|24986|24906|24980.74|24900.74|10
1733924190000|2024-12-11 13:36:30|24986.05|24906.05|24983.15|24903.15|24990.05|24910.05|24983.15|24903.15|10
1733924200000|2024-12-11 13:36:40|24983.95|24903.95|24984.46|24904.46|24985.04|24905.04|24983.07|24903.07|10
1733924210000|2024-12-11 13:36:50|24985.02|24905.02|24988.55|24908.55|24988.55|24908.55|24984.75|24904.75|10
1733924220000|2024-12-11 13:37:00|24989.34|24909.34|24989.92|24909.92|24991.16|24911.16|24988.99|24908.99|10
1733924230000|2024-12-11 13:37:10|24989.7|24909.7|24987.63|24907.63|24989.7|24909.7|24986.01|24906.01|10
1733924240000|2024-12-11 13:37:20|24987.72|24907.72|24987.73|24907.73|24989.14|24909.14|24987.06|24907.06|10
1733924250000|2024-12-11 13:37:30|24987.75|24907.75|24987.51|24907.51|24988.92|24908.92|24987.1|24907.1|9
1733924260000|2024-12-11 13:37:40|24987.02|24907.02|24985.2|24905.2|24987.02|24907.02|24984.79|24904.79|10
1733924270000|2024-12-11 13:37:50|24985.9|24905.9|24980.99|24900.99|24986.09|24906.09|24980.99|24900.99|10
1733924280000|2024-12-11 13:38:00|24981.7|24901.7|24980.52|24900.52|24981.7|24901.7|24978.24|24898.24|10
1733924290000|2024-12-11 13:38:10|24980.57|24900.57|24978.01|24898.01|24981.15|24901.15|24978.01|24898.01|10
1733924300000|2024-12-11 13:38:20|24977.5|24897.5|24972.38|24892.38|24977.5|24897.5|24971.91|24891.91|10
1733924310000|2024-12-11 13:38:30|24972.35|24892.35|24978.71|24898.71|24979.08|24899.08|24972.35|24892.35|10
1733924320000|2024-12-11 13:38:40|24979.62|24899.62|24984.11|24904.11|24984.11|24904.11|24979.62|24899.62|10
1733924330000|2024-12-11 13:38:50|24983.44|24903.44|24982.62|24902.62|24984.46|24904.46|24982.62|24902.62|10
1733924340000|2024-12-11 13:39:00|24980.97|24900.97|24978.15|24898.15|24980.97|24900.97|24977.63|24897.63|10
1733924350000|2024-12-11 13:39:10|24979.26|24899.26|24975.56|24895.56|24983.21|24903.21|24975.56|24895.56|10
1733924360000|2024-12-11 13:39:20|24974.46|24894.46|24963.2|24883.2|24974.46|24894.46|24963.2|24883.2|10
1733924370000|2024-12-11 13:39:30|24961.13|24881.13|24952.56|24872.56|24961.13|24881.13|24952.56|24872.56|9
1733924380000|2024-12-11 13:39:40|24950.25|24870.25|24941.44|24861.44|24950.25|24870.25|24940.87|24860.87|10
1733924390000|2024-12-11 13:39:50|24941.4|24861.4|24932.9|24852.9|24942.03|24862.03|24932.9|24852.9|10
1733924400000|2024-12-11 13:40:00|24933.54|24853.54|24925.57|24845.57|24933.73|24853.73|24925.57|24845.57|10
1733924410000|2024-12-11 13:40:10|24924.62|24844.62|24902.77|24822.77|24924.62|24844.62|24902.77|24822.77|10
1733924420000|2024-12-11 13:40:20|24902.46|24822.46|24859.77|24779.77|24902.46|24822.46|24859.77|24779.77|10
1733924430000|2024-12-11 13:40:30|24857.27|24777.27|24833.02|24753.02|24857.27|24777.27|24830.76|24750.76|10
1733924440000|2024-12-11 13:40:40|24832.3|24752.3|24841.78|24761.78|24841.78|24761.78|24832.3|24752.3|10
1733924450000|2024-12-11 13:40:50|24841.71|24761.71|24836.48|24756.48|24841.71|24761.71|24835.52|24755.52|10
1733924460000|2024-12-11 13:41:00|24833.88|24753.88|24834.9|24754.9|24835.08|24755.08|24829.62|24749.62|10
1733924470000|2024-12-11 13:41:10|24837.15|24757.15|24823.47|24743.47|24837.98|24757.98|24823.47|24743.47|10
1733924480000|2024-12-11 13:41:20|24822.97|24742.97|24822.02|24742.02|24825.55|24745.55|24820.31|24740.31|10
1733924490000|2024-12-11 13:41:30|24821.86|24741.86|24823.64|24743.64|24829.48|24749.48|24821.33|24741.33|10
1733924500000|2024-12-11 13:41:40|24823.24|24743.24|24826.9|24746.9|24826.9|24746.9|24823.24|24743.24|10
1733924510000|2024-12-11 13:41:50|24829.52|24749.52|24841.77|24761.77|24841.77|24761.77|24829.52|24749.52|10
1733924520000|2024-12-11 13:42:00|24843.23|24763.23|24847.44|24767.44|24847.44|24767.44|24843.18|24763.18|10
1733924530000|2024-12-11 13:42:10|24846.16|24766.16|24847.21|24767.21|24847.21|24767.21|24845.42|24765.42|10
1733924540000|2024-12-11 13:42:20|24847.57|24767.57|24851.45|24771.45|24852.44|24772.44|24847.57|24767.57|10
1733924550000|2024-12-11 13:42:30|24850.6|24770.6|24858.01|24778.01|24858.01|24778.01|24850.6|24770.6|10
1733924560000|2024-12-11 13:42:40|24858.09|24778.09|24869.79|24789.79|24869.79|24789.79|24858.09|24778.09|10
1733924570000|2024-12-11 13:42:50|24871.68|24791.68|24881.7|24801.7|24881.7|24801.7|24871.68|24791.68|10
1733924580000|2024-12-11 13:43:00|24883.9|24803.9|24902.04|24822.04|24902.04|24822.04|24883.52|24803.52|10
1733924590000|2024-12-11 13:43:10|24906.36|24826.36|24909.99|24829.99|24909.99|24829.99|24906.36|24826.36|10
1733924600000|2024-12-11 13:43:20|24910.24|24830.24|24915.96|24835.96|24915.96|24835.96|24910.24|24830.24|10
1733924610000|2024-12-11 13:43:30|24915.34|24835.34|24919.01|24839.01|24919.01|24839.01|24915.2|24835.2|10
1733924620000|2024-12-11 13:43:40|24918.74|24838.74|24917.1|24837.1|24918.74|24838.74|24915.63|24835.63|10
1733924630000|2024-12-11 13:43:50|24916.71|24836.71|24923.9|24843.9|24923.9|24843.9|24916.71|24836.71|10
1733924640000|2024-12-11 13:44:00|24923.8|24843.8|24925.46|24845.46|24925.52|24845.52|24921.91|24841.91|10
1733924650000|2024-12-11 13:44:10|24925.76|24845.76|24925.02|24845.02|24929.12|24849.12|24925.02|24845.02|10
1733924660000|2024-12-11 13:44:20|24925.29|24845.29|24918.16|24838.16|24925.29|24845.29|24917.89|24837.89|10
1733924670000|2024-12-11 13:44:30|24917.98|24837.98|24921.78|24841.78|24921.78|24841.78|24916.7|24836.7|9
1733924680000|2024-12-11 13:44:40|24920.41|24840.41|24923.43|24843.43|24924.15|24844.15|24920.41|24840.41|10
1733924690000|2024-12-11 13:44:50|24921.25|24841.25|24919.73|24839.73|24921.71|24841.71|24919.3|24839.3|10
1733924700000|2024-12-11 13:45:00|24920.65|24840.65|24912.67|24832.67|24920.65|24840.65|24911.07|24831.07|10
1733924710000|2024-12-11 13:45:10|24911.12|24831.12|24902.53|24822.53|24911.12|24831.12|24902.47|24822.47|10
1733924720000|2024-12-11 13:45:20|24902.58|24822.58|24897.93|24817.93|24903.39|24823.39|24897.93|24817.93|10
1733924730000|2024-12-11 13:45:30|24893.21|24813.21|24875.44|24795.44|24893.21|24813.21|24875.44|24795.44|10
1733924740000|2024-12-11 13:45:40|24874.03|24794.03|24874.95|24794.95|24874.97|24794.97|24871.44|24791.44|10
1733924750000|2024-12-11 13:45:50|24873.78|24793.78|24876.07|24796.07|24876.07|24796.07|24873.53|24793.53|10
1733924760000|2024-12-11 13:46:00|24878.02|24798.02|24886.93|24806.93|24886.93|24806.93|24878.02|24798.02|10
1733924770000|2024-12-11 13:46:10|24888.31|24808.31|24882.61|24802.61|24889.56|24809.56|24882.14|24802.14|10
1733924780000|2024-12-11 13:46:20|24882.68|24802.68|24879.81|24799.81|24882.68|24802.68|24878.28|24798.28|10
1733924790000|2024-12-11 13:46:30|24879.59|24799.59|24880.61|24800.61|24882.29|24802.29|24879.59|24799.59|10
1733924800000|2024-12-11 13:46:40|24879.73|24799.73|24884.88|24804.88|24885.58|24805.58|24879.73|24799.73|10
1733924810000|2024-12-11 13:46:50|24883.95|24803.95|24880.85|24800.85|24884.23|24804.23|24880.85|24800.85|10
1733924820000|2024-12-11 13:47:00|24881.41|24801.41|24885.1|24805.1|24885.1|24805.1|24881.33|24801.33|10
1733924830000|2024-12-11 13:47:10|24882.34|24802.34|24880.24|24800.24|24882.34|24802.34|24880.23|24800.23|10
1733924840000|2024-12-11 13:47:20|24879.32|24799.32|24883.48|24803.48|24883.48|24803.48|24879.06|24799.06|10
1733924850000|2024-12-11 13:47:30|24883.1|24803.1|24890.85|24810.85|24890.85|24810.85|24883.1|24803.1|10
1733924860000|2024-12-11 13:47:40|24890.65|24810.65|24896.26|24816.26|24897.51|24817.51|24890.65|24810.65|10
1733924870000|2024-12-11 13:47:50|24895.72|24815.72|24893.39|24813.39|24895.72|24815.72|24893.07|24813.07|9
1733924880000|2024-12-11 13:48:00|24892.74|24812.74|24895.03|24815.03|24895.11|24815.11|24892.63|24812.63|10
1733924890000|2024-12-11 13:48:10|24897.49|24817.49|24897.27|24817.27|24898.51|24818.51|24896.2|24816.2|10
1733924900000|2024-12-11 13:48:20|24898.28|24818.28|24901.66|24821.66|24903.56|24823.56|24898.28|24818.28|10
1733924910000|2024-12-11 13:48:30|24903.5|24823.5|24920.78|24840.78|24920.78|24840.78|24903.5|24823.5|10
1733924920000|2024-12-11 13:48:40|24920.21|24840.21|24916.59|24836.59|24920.21|24840.21|24916.36|24836.36|10
1733924930000|2024-12-11 13:48:50|24917.49|24837.49|24920.01|24840.01|24920.01|24840.01|24916.1|24836.1|10
1733924940000|2024-12-11 13:49:00|24920.61|24840.61|24912.36|24832.36|24920.98|24840.98|24912.36|24832.36|9
1733924950000|2024-12-11 13:49:10|24911.83|24831.83|24907.95|24827.95|24912.53|24832.53|24907.95|24827.95|10
1733924960000|2024-12-11 13:49:20|24906.45|24826.45|24905.78|24825.78|24906.98|24826.98|24905.02|24825.02|10
1733924970000|2024-12-11 13:49:30|24903.35|24823.35|24900.89|24820.89|24903.35|24823.35|24898.66|24818.66|10
1733924980000|2024-12-11 13:49:40|24901.36|24821.36|24894.39|24814.39|24902.04|24822.04|24894.05|24814.05|10
1733924990000|2024-12-11 13:49:50|24895.95|24815.95|24894.87|24814.87|24899.46|24819.46|24894.87|24814.87|10
1733925000000|2024-12-11 13:50:00|24895.04|24815.04|24894.84|24814.84|24895.66|24815.66|24894.22|24814.22|10
1733925010000|2024-12-11 13:50:10|24894.94|24814.94|24892.77|24812.77|24896.16|24816.16|24892.77|24812.77|10
1733925020000|2024-12-11 13:50:20|24891.25|24811.25|24888.87|24808.87|24891.96|24811.96|24888.87|24808.87|10
1733925030000|2024-12-11 13:50:30|24887.68|24807.68|24877.81|24797.81|24887.68|24807.68|24877.81|24797.81|10
1733925040000|2024-12-11 13:50:40|24877.03|24797.03|24866.29|24786.29|24877.05|24797.05|24866.29|24786.29|10
1733925050000|2024-12-11 13:50:50|24865.71|24785.71|24859.92|24779.92|24865.71|24785.71|24859.92|24779.92|10
1733925060000|2024-12-11 13:51:00|24859.84|24779.84|24848.66|24768.66|24859.84|24779.84|24848.38|24768.38|10
1733925070000|2024-12-11 13:51:10|24847.83|24767.83|24843.81|24763.81|24848.38|24768.38|24841.97|24761.97|10
1733925080000|2024-12-11 13:51:20|24845.42|24765.42|24846.76|24766.76|24846.76|24766.76|24844.02|24764.02|10
1733925090000|2024-12-11 13:51:30|24847.12|24767.12|24854.9|24774.9|24854.9|24774.9|24847.12|24767.12|10
1733925100000|2024-12-11 13:51:40|24854.77|24774.77|24847.03|24767.03|24854.77|24774.77|24847.03|24767.03|10
1733925110000|2024-12-11 13:51:50|24845.95|24765.95|24847.11|24767.11|24847.94|24767.94|24845.95|24765.95|10
1733925120000|2024-12-11 13:52:00|24847.45|24767.45|24848.33|24768.33|24848.94|24768.94|24847.37|24767.37|10
1733925130000|2024-12-11 13:52:10|24847.09|24767.09|24842.5|24762.5|24847.09|24767.09|24842.5|24762.5|10
1733925140000|2024-12-11 13:52:20|24841.58|24761.58|24841.83|24761.83|24843.4|24763.4|24839.6|24759.6|10
1733925150000|2024-12-11 13:52:30|24841.87|24761.87|24840.09|24760.09|24845.25|24765.25|24839.4|24759.4|10
1733925160000|2024-12-11 13:52:40|24840.33|24760.33|24840.7|24760.7|24840.7|24760.7|24838.83|24758.83|10
1733925170000|2024-12-11 13:52:50|24839.63|24759.63|24839.78|24759.78|24840.13|24760.13|24838.39|24758.39|10
1733925180000|2024-12-11 13:53:00|24840.57|24760.57|24845.04|24765.04|24845.3|24765.3|24840.57|24760.57|10
1733925190000|2024-12-11 13:53:10|24844.31|24764.31|24841.87|24761.87|24844.31|24764.31|24841.42|24761.42|10
1733925200000|2024-12-11 13:53:20|24841.03|24761.03|24841.88|24761.88|24841.88|24761.88|24839.96|24759.96|10
1733925210000|2024-12-11 13:53:30|24842.13|24762.13|24846.35|24766.35|24847.77|24767.77|24842.13|24762.13|10
1733925220000|2024-12-11 13:53:40|24846.73|24766.73|24846.3|24766.3|24847.67|24767.67|24845.5|24765.5|10
1733925230000|2024-12-11 13:53:50|24845.97|24765.97|24843.58|24763.58|24846.16|24766.16|24842.92|24762.92|10
1733925240000|2024-12-11 13:54:00|24843.08|24763.08|24850.42|24770.42|24850.42|24770.42|24843.08|24763.08|10
1733925250000|2024-12-11 13:54:10|24850.5|24770.5|24857.72|24777.72|24859.05|24779.05|24850.5|24770.5|10
1733925260000|2024-12-11 13:54:20|24857.92|24777.92|24855.68|24775.68|24860.55|24780.55|24855.68|24775.68|10
1733925270000|2024-12-11 13:54:30|24856.2|24776.2|24853.66|24773.66|24856.7|24776.7|24852.92|24772.92|10
1733925280000|2024-12-11 13:54:40|24853.9|24773.9|24851.53|24771.53|24853.9|24773.9|24850.85|24770.85|10
1733925290000|2024-12-11 13:54:50|24851|24771|24850.85|24770.85|24851|24771|24848.01|24768.01|10
1733925300000|2024-12-11 13:55:00|24851.55|24771.55|24846.44|24766.44|24852.35|24772.35|24846.44|24766.44|10
1733925310000|2024-12-11 13:55:10|24845.83|24765.83|24841.4|24761.4|24845.98|24765.98|24841.4|24761.4|10
1733925320000|2024-12-11 13:55:20|24840.81|24760.81|24842.85|24762.85|24842.85|24762.85|24839.25|24759.25|10
1733925330000|2024-12-11 13:55:30|24844.41|24764.41|24847.98|24767.98|24847.98|24767.98|24844.41|24764.41|10
1733925340000|2024-12-11 13:55:40|24847.95|24767.95|24846.03|24766.03|24847.97|24767.97|24844.74|24764.74|10
1733925350000|2024-12-11 13:55:50|24847.63|24767.63|24849.98|24769.98|24849.98|24769.98|24846.9|24766.9|9
1733925360000|2024-12-11 13:56:00|24849.81|24769.81|24855.01|24775.01|24855.01|24775.01|24849.34|24769.34|10
1733925370000|2024-12-11 13:56:10|24856.6|24776.6|24863.68|24783.68|24864.95|24784.95|24856.6|24776.6|10
1733925380000|2024-12-11 13:56:20|24865.04|24785.04|24868.23|24788.23|24868.23|24788.23|24864.09|24784.09|10
1733925390000|2024-12-11 13:56:30|24869.47|24789.47|24872.21|24792.21|24872.33|24792.33|24869.47|24789.47|10
1733925400000|2024-12-11 13:56:40|24872.61|24792.61|24871.23|24791.23|24874.5|24794.5|24871.23|24791.23|10
1733925410000|2024-12-11 13:56:50|24871.92|24791.92|24874.5|24794.5|24874.5|24794.5|24871.77|24791.77|10
1733925420000|2024-12-11 13:57:00|24874.13|24794.13|24877.92|24797.92|24877.92|24797.92|24874.13|24794.13|10
1733925430000|2024-12-11 13:57:10|24879.7|24799.7|24882.68|24802.68|24882.99|24802.99|24879.43|24799.43|10
1733925440000|2024-12-11 13:57:20|24883.87|24803.87|24886.47|24806.47|24887.34|24807.34|24883.87|24803.87|9
1733925450000|2024-12-11 13:57:30|24886.02|24806.02|24893.24|24813.24|24893.24|24813.24|24886.02|24806.02|10
1733925460000|2024-12-11 13:57:40|24893.79|24813.79|24892.53|24812.53|24894.13|24814.13|24892.53|24812.53|10
1733925470000|2024-12-11 13:57:50|24892.39|24812.39|24890.23|24810.23|24892.39|24812.39|24890.23|24810.23|10
1733925480000|2024-12-11 13:58:00|24889.32|24809.32|24890.09|24810.09|24890.09|24810.09|24887.92|24807.92|10
1733925490000|2024-12-11 13:58:10|24890.22|24810.22|24895.52|24815.52|24895.52|24815.52|24890.22|24810.22|10
1733925500000|2024-12-11 13:58:20|24896.26|24816.26|24902.91|24822.91|24902.91|24822.91|24896.26|24816.26|10
1733925510000|2024-12-11 13:58:30|24902.69|24822.69|24905.16|24825.16|24906.66|24826.66|24902.61|24822.61|10
1733925520000|2024-12-11 13:58:40|24903.95|24823.95|24899.24|24819.24|24903.95|24823.95|24898.68|24818.68|10
1733925530000|2024-12-11 13:58:50|24898.97|24818.97|24898.54|24818.54|24898.97|24818.97|24897.77|24817.77|10
1733925540000|2024-12-11 13:59:00|24898.5|24818.5|24902.92|24822.92|24903.1|24823.1|24898.47|24818.47|9
1733925550000|2024-12-11 13:59:10|24903.27|24823.27|24903.5|24823.5|24903.5|24823.5|24901.98|24821.98|10
1733925560000|2024-12-11 13:59:20|24903.48|24823.48|24904.51|24824.51|24904.51|24824.51|24902.16|24822.16|10
1733925570000|2024-12-11 13:59:30|24904.86|24824.86|24912.76|24832.76|24912.76|24832.76|24904.86|24824.86|10
1733925580000|2024-12-11 13:59:40|24913.09|24833.09|24914.83|24834.83|24917.14|24837.14|24913.09|24833.09|10
1733925590000|2024-12-11 13:59:50|24913.79|24833.79|24912.48|24832.48|24913.79|24833.79|24912.26|24832.26|10
1733925600000|2024-12-11 14:00:00|24912.7|24832.7|24908.82|24828.82|24912.7|24832.7|24907.95|24827.95|10
1733925610000|2024-12-11 14:00:10|24909.11|24829.11|24909.23|24829.23|24911.97|24831.97|24908.66|24828.66|10
1733925620000|2024-12-11 14:00:20|24907.95|24827.95|24907.9|24827.9|24908.59|24828.59|24907.17|24827.17|10
1733925630000|2024-12-11 14:00:30|24908.08|24828.08|24911.1|24831.1|24911.1|24831.1|24908.08|24828.08|10
1733925640000|2024-12-11 14:00:40|24911.92|24831.92|24918.98|24838.98|24918.98|24838.98|24911.92|24831.92|10
1733925650000|2024-12-11 14:00:50|24919.96|24839.96|24930.79|24850.79|24930.79|24850.79|24919.96|24839.96|10
1733925660000|2024-12-11 14:01:00|24931.87|24851.87|24929.45|24849.45|24932.84|24852.84|24929.45|24849.45|10
1733925670000|2024-12-11 14:01:10|24928.85|24848.85|24922.42|24842.42|24930.49|24850.49|24922.42|24842.42|10
1733925680000|2024-12-11 14:01:20|24921.47|24841.47|24921.49|24841.49|24921.64|24841.64|24917.27|24837.27|10
1733925690000|2024-12-11 14:01:30|24922.08|24842.08|24920.56|24840.56|24925.45|24845.45|24920.56|24840.56|10
1733925700000|2024-12-11 14:01:40|24918.91|24838.91|24911.77|24831.77|24918.91|24838.91|24910.74|24830.74|9
1733925710000|2024-12-11 14:01:50|24912.13|24832.13|24906.71|24826.71|24912.13|24832.13|24906.39|24826.39|10
1733925720000|2024-12-11 14:02:00|24905.46|24825.46|24911.52|24831.52|24911.52|24831.52|24905.46|24825.46|10
1733925730000|2024-12-11 14:02:10|24912.78|24832.78|24920.27|24840.27|24920.69|24840.69|24912.78|24832.78|10
1733925740000|2024-12-11 14:02:20|24921.13|24841.13|24921.78|24841.78|24922.59|24842.59|24920.79|24840.79|10
1733925750000|2024-12-11 14:02:30|24920.02|24840.02|24919.44|24839.44|24920.02|24840.02|24915.96|24835.96|10
1733925760000|2024-12-11 14:02:40|24919.48|24839.48|24921.56|24841.56|24922.15|24842.15|24919.48|24839.48|10
1733925770000|2024-12-11 14:02:50|24920.58|24840.58|24915.85|24835.85|24920.58|24840.58|24915.8|24835.8|10
1733925780000|2024-12-11 14:03:00|24916.05|24836.05|24911.16|24831.16|24916.36|24836.36|24910.73|24830.73|10
1733925790000|2024-12-11 14:03:10|24910.65|24830.65|24908.8|24828.8|24911.47|24831.47|24908.8|24828.8|10
1733925800000|2024-12-11 14:03:20|24908.43|24828.43|24910.13|24830.13|24910.26|24830.26|24907.55|24827.55|10
1733925810000|2024-12-11 14:03:30|24910.82|24830.82|24914.34|24834.34|24914.34|24834.34|24910.82|24830.82|10
1733925820000|2024-12-11 14:03:40|24914.63|24834.63|24915.09|24835.09|24915.69|24835.69|24914.63|24834.63|10
1733925830000|2024-12-11 14:03:50|24914.41|24834.41|24914.47|24834.47|24914.64|24834.64|24913.55|24833.55|10
1733925840000|2024-12-11 14:04:00|24914.51|24834.51|24913.67|24833.67|24914.51|24834.51|24913.67|24833.67|10
1733925850000|2024-12-11 14:04:10|24912.29|24832.29|24911.11|24831.11|24913.21|24833.21|24911.11|24831.11|10
1733925860000|2024-12-11 14:04:20|24909.98|24829.98|24905.37|24825.37|24909.98|24829.98|24905.37|24825.37|10
1733925870000|2024-12-11 14:04:30|24905.18|24825.18|24902.22|24822.22|24905.18|24825.18|24901.58|24821.58|10
1733925880000|2024-12-11 14:04:40|24901.59|24821.59|24896.22|24816.22|24901.59|24821.59|24895.01|24815.01|10
1733925890000|2024-12-11 14:04:50|24895.71|24815.71|24890|24810|24895.71|24815.71|24890|24810|10
1733925900000|2024-12-11 14:05:00|24889.97|24809.97|24880.39|24800.39|24889.97|24809.97|24880.39|24800.39|10
1733925910000|2024-12-11 14:05:10|24879.55|24799.55|24883.07|24803.07|24883.79|24803.79|24878.75|24798.75|10
1733925920000|2024-12-11 14:05:20|24884.05|24804.05|24891.96|24811.96|24891.96|24811.96|24884.05|24804.05|10
1733925930000|2024-12-11 14:05:30|24893.79|24813.79|24897.92|24817.92|24898.51|24818.51|24893.79|24813.79|10
1733925940000|2024-12-11 14:05:40|24898.01|24818.01|24898.8|24818.8|24898.88|24818.88|24896.6|24816.6|10
1733925950000|2024-12-11 14:05:50|24898.87|24818.87|24897.33|24817.33|24899.9|24819.9|24897.33|24817.33|10
1733925960000|2024-12-11 14:06:00|24897.21|24817.21|24896.34|24816.34|24898.39|24818.39|24896.34|24816.34|10
1733925970000|2024-12-11 14:06:10|24897.38|24817.38|24900.19|24820.19|24900.19|24820.19|24897.38|24817.38|10
1733925980000|2024-12-11 14:06:20|24901.47|24821.47|24905.94|24825.94|24906.05|24826.05|24901.47|24821.47|10
1733925990000|2024-12-11 14:06:30|24904.77|24824.77|24903.46|24823.46|24905.19|24825.19|24903.08|24823.08|10
1733926000000|2024-12-11 14:06:40|24903.44|24823.44|24900.97|24820.97|24903.44|24823.44|24900.52|24820.52|10
1733926010000|2024-12-11 14:06:50|24901.34|24821.34|24902.33|24822.33|24902.98|24822.98|24901.34|24821.34|10
1733926020000|2024-12-11 14:07:00|24902.3|24822.3|24892.07|24812.07|24902.3|24822.3|24892.07|24812.07|10
1733926030000|2024-12-11 14:07:10|24891.32|24811.32|24887.22|24807.22|24891.32|24811.32|24886.29|24806.29|10
1733926040000|2024-12-11 14:07:20|24888.66|24808.66|24889.15|24809.15|24889.75|24809.75|24888.66|24808.66|10
1733926050000|2024-12-11 14:07:30|24889|24809|24879.74|24799.74|24889.76|24809.76|24879.74|24799.74|10
1733926060000|2024-12-11 14:07:40|24879.41|24799.41|24878.54|24798.54|24879.41|24799.41|24876.25|24796.25|10
1733926070000|2024-12-11 14:07:50|24878.66|24798.66|24870.77|24790.77|24878.85|24798.85|24870.77|24790.77|10
1733926080000|2024-12-11 14:08:00|24870.48|24790.48|24867.5|24787.5|24870.82|24790.82|24866.03|24786.03|10
1733926090000|2024-12-11 14:08:10|24868.01|24788.01|24861.13|24781.13|24868.14|24788.14|24861.13|24781.13|10
1733926100000|2024-12-11 14:08:20|24860.98|24780.98|24857.99|24777.99|24861.32|24781.32|24857.99|24777.99|10
1733926110000|2024-12-11 14:08:30|24857.29|24777.29|24851.21|24771.21|24857.29|24777.29|24849.62|24769.62|10
1733926120000|2024-12-11 14:08:40|24850.81|24770.81|24845.05|24765.05|24852.11|24772.11|24845.05|24765.05|10
1733926130000|2024-12-11 14:08:50|24844.18|24764.18|24845.89|24765.89|24845.94|24765.94|24843.86|24763.86|10
1733926140000|2024-12-11 14:09:00|24846.41|24766.41|24844.58|24764.58|24848.07|24768.07|24844.58|24764.58|10
1733926150000|2024-12-11 14:09:10|24844.7|24764.7|24833.5|24753.5|24845.44|24765.44|24833.5|24753.5|10
1733926160000|2024-12-11 14:09:20|24833.04|24753.04|24830.42|24750.42|24833.04|24753.04|24830.42|24750.42|10
1733926170000|2024-12-11 14:09:30|24829.99|24749.99|24832.16|24752.16|24832.16|24752.16|24828.41|24748.41|10
1733926180000|2024-12-11 14:09:40|24832.84|24752.84|24833.89|24753.89|24833.97|24753.97|24831.62|24751.62|10
1733926190000|2024-12-11 14:09:50|24831.91|24751.91|24828.1|24748.1|24832.51|24752.51|24828.1|24748.1|10
1733926200000|2024-12-11 14:10:00|24827.65|24747.65|24828.87|24748.87|24829.93|24749.93|24827.57|24747.57|10
1733926210000|2024-12-11 14:10:10|24828.78|24748.78|24824.66|24744.66|24828.78|24748.78|24822.65|24742.65|10
1733926220000|2024-12-11 14:10:20|24826.04|24746.04|24817.68|24737.68|24826.04|24746.04|24817.68|24737.68|10
1733926230000|2024-12-11 14:10:30|24816.91|24736.91|24813.23|24733.23|24817.21|24737.21|24813.23|24733.23|9
1733926240000|2024-12-11 14:10:40|24811.24|24731.24|24807.42|24727.42|24811.24|24731.24|24807.42|24727.42|8
1733926250000|2024-12-11 14:10:50|24807.49|24727.49|24808.25|24728.25|24808.31|24728.31|24805.15|24725.15|10
1733926260000|2024-12-11 14:11:00|24808.11|24728.11|24806.65|24726.65|24808.11|24728.11|24805.27|24725.27|10
1733926270000|2024-12-11 14:11:10|24806.69|24726.69|24808.72|24728.72|24809.27|24729.27|24806.69|24726.69|10
1733926280000|2024-12-11 14:11:20|24808.28|24728.28|24805.45|24725.45|24808.28|24728.28|24804.5|24724.5|9
1733926290000|2024-12-11 14:11:30|24805.31|24725.31|24805.15|24725.15|24805.66|24725.66|24804.67|24724.67|10
1733926300000|2024-12-11 14:11:40|24805.2|24725.2|24800.78|24720.78|24805.2|24725.2|24800.78|24720.78|10
1733926310000|2024-12-11 14:11:50|24800.83|24720.83|24802.27|24722.27|24802.79|24722.79|24799.91|24719.91|10
1733926320000|2024-12-11 14:12:00|24802.63|24722.63|24800.24|24720.24|24803.67|24723.67|24800.24|24720.24|10
1733926330000|2024-12-11 14:12:10|24799.64|24719.64|24793|24713|24799.64|24719.64|24792.33|24712.33|10
1733926340000|2024-12-11 14:12:20|24794.45|24714.45|24794.97|24714.97|24795.28|24715.28|24792.16|24712.16|10
1733926350000|2024-12-11 14:12:30|24795.45|24715.45|24796.17|24716.17|24796.53|24716.53|24794.39|24714.39|10
1733926360000|2024-12-11 14:12:40|24795.48|24715.48|24796.23|24716.23|24797.44|24717.44|24795.47|24715.47|10
1733926370000|2024-12-11 14:12:50|24796.1|24716.1|24790.6|24710.6|24796.1|24716.1|24790.6|24710.6|10
1733926380000|2024-12-11 14:13:00|24790.54|24710.54|24785.31|24705.31|24790.54|24710.54|24785.31|24705.31|10
1733926390000|2024-12-11 14:13:10|24785.06|24705.06|24785.76|24705.76|24785.76|24705.76|24784.12|24704.12|10
1733926400000|2024-12-11 14:13:20|24786.17|24706.17|24785.95|24705.95|24786.17|24706.17|24784.64|24704.64|10
1733926410000|2024-12-11 14:13:30|24786.26|24706.26|24782.11|24702.11|24786.72|24706.72|24782.11|24702.11|10
1733926420000|2024-12-11 14:13:40|24781.7|24701.7|24781.3|24701.3|24781.7|24701.7|24780.61|24700.61|10
1733926430000|2024-12-11 14:13:50|24781.68|24701.68|24780.46|24700.46|24782.22|24702.22|24780.46|24700.46|10
1733926440000|2024-12-11 14:14:00|24780.67|24700.67|24784.27|24704.27|24784.27|24704.27|24780.67|24700.67|9
1733926450000|2024-12-11 14:14:10|24784.93|24704.93|24787.29|24707.29|24788.98|24708.98|24784.93|24704.93|10
1733926460000|2024-12-11 14:14:20|24787.63|24707.63|24791.14|24711.14|24791.14|24711.14|24787.63|24707.63|9
1733926470000|2024-12-11 14:14:30|24791.41|24711.41|24793.13|24713.13|24793.13|24713.13|24791.26|24711.26|10
1733926480000|2024-12-11 14:14:40|24792.69|24712.69|24803.09|24723.09|24803.09|24723.09|24792.69|24712.69|9
1733926490000|2024-12-11 14:14:50|24804.35|24724.35|24811.89|24731.89|24811.89|24731.89|24803.92|24723.92|10
1733926500000|2024-12-11 14:15:00|24812.47|24732.47|24807.74|24727.74|24812.47|24732.47|24807.74|24727.74|10
1733926510000|2024-12-11 14:15:10|24807.11|24727.11|24806.95|24726.95|24809.02|24729.02|24806.39|24726.39|10
1733926520000|2024-12-11 14:15:20|24807.06|24727.06|24800.68|24720.68|24807.06|24727.06|24800.68|24720.68|10
1733926530000|2024-12-11 14:15:30|24799.98|24719.98|24796.84|24716.84|24800.07|24720.07|24796.77|24716.77|10
1733926540000|2024-12-11 14:15:40|24797.59|24717.59|24795.34|24715.34|24797.88|24717.88|24794.8|24714.8|10
1733926550000|2024-12-11 14:15:50|24794.93|24714.93|24791.51|24711.51|24794.93|24714.93|24791.51|24711.51|10
1733926560000|2024-12-11 14:16:00|24792.08|24712.08|24794.03|24714.03|24794.04|24714.04|24792.08|24712.08|10
1733926570000|2024-12-11 14:16:10|24793.79|24713.79|24796.59|24716.59|24796.99|24716.99|24793.79|24713.79|10
1733926580000|2024-12-11 14:16:20|24794.89|24714.89|24791.62|24711.62|24794.89|24714.89|24790.15|24710.15|10
1733926590000|2024-12-11 14:16:30|24791.79|24711.79|24791.15|24711.15|24791.79|24711.79|24790.97|24710.97|10
1733926600000|2024-12-11 14:16:40|24790.4|24710.4|24782.63|24702.63|24790.4|24710.4|24782.63|24702.63|10
1733926610000|2024-12-11 14:16:50|24780.8|24700.8|24782.51|24702.51|24782.51|24702.51|24777.94|24697.94|10
1733926620000|2024-12-11 14:17:00|24783.16|24703.16|24782.65|24702.65|24783.7|24703.7|24781.69|24701.69|10
1733926630000|2024-12-11 14:17:10|24782.06|24702.06|24780.67|24700.67|24782.88|24702.88|24780.67|24700.67|10
1733926640000|2024-12-11 14:17:20|24780.08|24700.08|24769.3|24689.3|24780.08|24700.08|24769.3|24689.3|10
1733926650000|2024-12-11 14:17:30|24768.99|24688.99|24761.86|24681.86|24769.86|24689.86|24761.51|24681.51|10
1733926660000|2024-12-11 14:17:40|24762.33|24682.33|24760.81|24680.81|24763.05|24683.05|24760.81|24680.81|10
1733926670000|2024-12-11 14:17:50|24760.19|24680.19|24760.98|24680.98|24760.98|24680.98|24759.47|24679.47|10
1733926680000|2024-12-11 14:18:00|24761.05|24681.05|24770.4|24690.4|24770.4|24690.4|24761.05|24681.05|10
1733926690000|2024-12-11 14:18:10|24770.87|24690.87|24779.29|24699.29|24779.29|24699.29|24770.87|24690.87|10
1733926700000|2024-12-11 14:18:20|24780.59|24700.59|24778.98|24698.98|24781.73|24701.73|24778.71|24698.71|10
1733926710000|2024-12-11 14:18:30|24778.67|24698.67|24786.17|24706.17|24786.17|24706.17|24778.21|24698.21|10
1733926720000|2024-12-11 14:18:40|24787.84|24707.84|24786.17|24706.17|24790.12|24710.12|24786.17|24706.17|10
1733926730000|2024-12-11 14:18:50|24786.08|24706.08|24785.74|24705.74|24786.09|24706.09|24784.88|24704.88|10
1733926740000|2024-12-11 14:19:00|24785.96|24705.96|24789.74|24709.74|24789.8|24709.8|24785.77|24705.77|10
1733926750000|2024-12-11 14:19:10|24789.71|24709.71|24791.56|24711.56|24791.56|24711.56|24789.03|24709.03|10
1733926760000|2024-12-11 14:19:20|24791.93|24711.93|24789.66|24709.66|24793.88|24713.88|24789.66|24709.66|10
1733926770000|2024-12-11 14:19:30|24788.99|24708.99|24787.14|24707.14|24789.55|24709.55|24786.73|24706.73|10
1733926780000|2024-12-11 14:19:40|24787.5|24707.5|24789.41|24709.41|24789.49|24709.49|24787.5|24707.5|10
1733926790000|2024-12-11 14:19:50|24788.99|24708.99|24789.39|24709.39|24790.25|24710.25|24788.99|24708.99|10
1733926800000|2024-12-11 14:20:00|24790|24710|24790.68|24710.68|24791.6|24711.6|24790|24710|10
1733926810000|2024-12-11 14:20:10|24790.77|24710.77|24792.96|24712.96|24792.96|24712.96|24790.33|24710.33|9
1733926820000|2024-12-11 14:20:20|24793.63|24713.63|24795.8|24715.8|24795.95|24715.95|24793.63|24713.63|10
1733926830000|2024-12-11 14:20:30|24795.84|24715.84|24793.55|24713.55|24796.33|24716.33|24793.35|24713.35|10
1733926840000|2024-12-11 14:20:40|24793.42|24713.42|24792.22|24712.22|24793.85|24713.85|24792.22|24712.22|10
1733926850000|2024-12-11 14:20:50|24791.58|24711.58|24789.34|24709.34|24793.12|24713.12|24789.34|24709.34|10
1733926860000|2024-12-11 14:21:00|24788.26|24708.26|24789.03|24709.03|24789.03|24709.03|24785.47|24705.47|10
1733926870000|2024-12-11 14:21:10|24789.31|24709.31|24795.08|24715.08|24795.08|24715.08|24789.31|24709.31|10
1733926880000|2024-12-11 14:21:20|24795.34|24715.34|24796.57|24716.57|24797.72|24717.72|24794.63|24714.63|10
1733926890000|2024-12-11 14:21:30|24796.4|24716.4|24801.44|24721.44|24801.44|24721.44|24796.4|24716.4|10
1733926900000|2024-12-11 14:21:40|24802.71|24722.71|24805.91|24725.91|24805.91|24725.91|24802.71|24722.71|10
1733926910000|2024-12-11 14:21:50|24805.74|24725.74|24806.05|24726.05|24807.87|24727.87|24804.85|24724.85|10
1733926920000|2024-12-11 14:22:00|24807.63|24727.63|24812.11|24732.11|24812.45|24732.45|24807.63|24727.63|10
1733926930000|2024-12-11 14:22:10|24812.66|24732.66|24819.37|24739.37|24819.37|24739.37|24812.66|24732.66|10
1733926940000|2024-12-11 14:22:20|24820.18|24740.18|24820.54|24740.54|24821.87|24741.87|24819.99|24739.99|10
1733926950000|2024-12-11 14:22:30|24820.23|24740.23|24823.03|24743.03|24823.03|24743.03|24820.07|24740.07|10
1733926960000|2024-12-11 14:22:40|24823.71|24743.71|24827.11|24747.11|24827.11|24747.11|24823.44|24743.44|10
1733926970000|2024-12-11 14:22:50|24829.09|24749.09|24836.54|24756.54|24836.94|24756.94|24829.09|24749.09|10
1733926980000|2024-12-11 14:23:00|24836.47|24756.47|24838.89|24758.89|24839.97|24759.97|24836.47|24756.47|10
1733926990000|2024-12-11 14:23:10|24838.55|24758.55|24840.59|24760.59|24841.15|24761.15|24838.55|24758.55|10
1733927000000|2024-12-11 14:23:20|24841.11|24761.11|24844.54|24764.54|24844.59|24764.59|24841.11|24761.11|10
1733927010000|2024-12-11 14:23:30|24844.77|24764.77|24846.29|24766.29|24846.72|24766.72|24843.62|24763.62|10
1733927020000|2024-12-11 14:23:40|24847.11|24767.11|24846.93|24766.93|24848.13|24768.13|24846.93|24766.93|10
1733927030000|2024-12-11 14:23:50|24846.55|24766.55|24846.31|24766.31|24846.55|24766.55|24845.29|24765.29|10
1733927040000|2024-12-11 14:24:00|24846.28|24766.28|24849.45|24769.45|24849.45|24769.45|24846|24766|10
1733927050000|2024-12-11 14:24:10|24849.51|24769.51|24856.66|24776.66|24856.66|24776.66|24849.51|24769.51|9
1733927060000|2024-12-11 14:24:20|24856.61|24776.61|24858.13|24778.13|24858.13|24778.13|24854.08|24774.08|10
1733927070000|2024-12-11 14:24:30|24858.46|24778.46|24859.87|24779.87|24859.87|24779.87|24857.82|24777.82|10
1733927080000|2024-12-11 14:24:40|24860.35|24780.35|24861.66|24781.66|24862.73|24782.73|24860.35|24780.35|10
1733927090000|2024-12-11 14:24:50|24861.3|24781.3|24860.56|24780.56|24861.3|24781.3|24860.19|24780.19|10
1733927100000|2024-12-11 14:25:00|24860.33|24780.33|24866.54|24786.54|24866.54|24786.54|24860.32|24780.32|10
1733927110000|2024-12-11 14:25:10|24867.21|24787.21|24868.54|24788.54|24870.19|24790.19|24867.21|24787.21|10
1733927120000|2024-12-11 14:25:20|24868.58|24788.58|24870.06|24790.06|24870.08|24790.08|24868.18|24788.18|9
1733927130000|2024-12-11 14:25:30|24870.75|24790.75|24873.2|24793.2|24873.2|24793.2|24870.15|24790.15|10
1733927140000|2024-12-11 14:25:40|24874.62|24794.62|24876.99|24796.99|24876.99|24796.99|24874.62|24794.62|10
1733927150000|2024-12-11 14:25:50|24877.09|24797.09|24878.51|24798.51|24878.51|24798.51|24876.29|24796.29|10
1733927160000|2024-12-11 14:26:00|24878.66|24798.66|24887.05|24807.05|24887.06|24807.06|24878.65|24798.65|10
1733927170000|2024-12-11 14:26:10|24887.16|24807.16|24889.75|24809.75|24891.05|24811.05|24887.16|24807.16|10
1733927180000|2024-12-11 14:26:20|24889.33|24809.33|24881.22|24801.22|24889.33|24809.33|24881.22|24801.22|10
1733927190000|2024-12-11 14:26:30|24880.22|24800.22|24876.52|24796.52|24881|24801|24876.52|24796.52|10
1733927200000|2024-12-11 14:26:40|24875.52|24795.52|24874.08|24794.08|24875.52|24795.52|24873.29|24793.29|10
1733927210000|2024-12-11 14:26:50|24874.85|24794.85|24876.8|24796.8|24877.29|24797.29|24874.85|24794.85|10
1733927220000|2024-12-11 14:27:00|24877.65|24797.65|24875.95|24795.95|24878.26|24798.26|24875.95|24795.95|10
1733927230000|2024-12-11 14:27:10|24876.63|24796.63|24871.76|24791.76|24876.63|24796.63|24871.76|24791.76|10
1733927240000|2024-12-11 14:27:20|24871.48|24791.48|24874.88|24794.88|24874.88|24794.88|24871.01|24791.01|9
1733927250000|2024-12-11 14:27:30|24874.92|24794.92|24871.26|24791.26|24874.92|24794.92|24871.26|24791.26|10
1733927260000|2024-12-11 14:27:40|24870.75|24790.75|24869.65|24789.65|24871.89|24791.89|24869.65|24789.65|10
1733927270000|2024-12-11 14:27:50|24869.58|24789.58|24860.51|24780.51|24869.58|24789.58|24860.35|24780.35|10
1733927280000|2024-12-11 14:28:00|24857.54|24777.54|24848.29|24768.29|24857.54|24777.54|24848.25|24768.25|10
1733927290000|2024-12-11 14:28:10|24847.71|24767.71|24844.86|24764.86|24847.71|24767.71|24842.87|24762.87|10
1733927300000|2024-12-11 14:28:20|24844.73|24764.73|24844.5|24764.5|24845.3|24765.3|24843.97|24763.97|10
1733927310000|2024-12-11 14:28:30|24844.15|24764.15|24840.8|24760.8|24844.15|24764.15|24840.28|24760.28|10
1733927320000|2024-12-11 14:28:40|24840.77|24760.77|24843.84|24763.84|24843.94|24763.94|24840.77|24760.77|10
1733927330000|2024-12-11 14:28:50|24843.66|24763.66|24848.59|24768.59|24848.59|24768.59|24843.66|24763.66|9
1733927340000|2024-12-11 14:29:00|24848.19|24768.19|24850.92|24770.92|24850.98|24770.98|24847.94|24767.94|10
1733927350000|2024-12-11 14:29:10|24850.97|24770.97|24848.71|24768.71|24851.49|24771.49|24848.71|24768.71|10
1733927360000|2024-12-11 14:29:20|24848.94|24768.94|24849.19|24769.19|24849.19|24769.19|24848.69|24768.69|9
1733927370000|2024-12-11 14:29:30|24849.85|24769.85|24850.1|24770.1|24850.28|24770.28|24849.23|24769.23|10
1733927380000|2024-12-11 14:29:40|24849.93|24769.93|24852.16|24772.16|24852.37|24772.37|24849.93|24769.93|10
1733927390000|2024-12-11 14:29:50|24852.12|24772.12|24850.06|24770.06|24852.9|24772.9|24849.98|24769.98|10
1733927400000|2024-12-11 14:30:00|24850|24770|24849.28|24769.28|24852.19|24772.19|24849.28|24769.28|10
1733927410000|2024-12-11 14:30:10|24849.18|24769.18|24844.16|24764.16|24849.53|24769.53|24844.16|24764.16|10
1733927420000|2024-12-11 14:30:20|24844.21|24764.21|24839.69|24759.69|24844.21|24764.21|24839.69|24759.69|10
1733927430000|2024-12-11 14:30:30|24839.61|24759.61|24834.62|24754.62|24839.61|24759.61|24834.62|24754.62|9
1733927440000|2024-12-11 14:30:40|24833.59|24753.59|24830.61|24750.61|24833.59|24753.59|24829.74|24749.74|10
1733927450000|2024-12-11 14:30:50|24831.96|24751.96|24835.81|24755.81|24835.86|24755.86|24831.96|24751.96|10
1733927460000|2024-12-11 14:31:00|24836.37|24756.37|24834.53|24754.53|24836.37|24756.37|24832.65|24752.65|10
1733927470000|2024-12-11 14:31:10|24831.59|24751.59|24829.19|24749.19|24831.59|24751.59|24827.04|24747.04|10
1733927480000|2024-12-11 14:31:20|24828.75|24748.75|24835.67|24755.67|24835.67|24755.67|24828.59|24748.59|10
1733927490000|2024-12-11 14:31:30|24836.61|24756.61|24843.59|24763.59|24843.59|24763.59|24836.61|24756.61|10
1733927500000|2024-12-11 14:31:40|24845.85|24765.85|24841.08|24761.08|24846.48|24766.48|24840.47|24760.47|10
1733927510000|2024-12-11 14:31:50|24840.33|24760.33|24834.43|24754.43|24840.33|24760.33|24834.43|24754.43|10
1733927520000|2024-12-11 14:32:00|24834.55|24754.55|24835.13|24755.13|24835.13|24755.13|24833.42|24753.42|10
1733927530000|2024-12-11 14:32:10|24833.91|24753.91|24826.2|24746.2|24833.91|24753.91|24826.2|24746.2|10
1733927540000|2024-12-11 14:32:20|24826.42|24746.42|24823.79|24743.79|24826.42|24746.42|24823.68|24743.68|10
1733927550000|2024-12-11 14:32:30|24822.55|24742.55|24807.91|24727.91|24822.55|24742.55|24807.91|24727.91|10
1733927560000|2024-12-11 14:32:40|24806.55|24726.55|24809.06|24729.06|24809.06|24729.06|24803.3|24723.3|10
1733927570000|2024-12-11 14:32:50|24810.09|24730.09|24819.35|24739.35|24819.35|24739.35|24810.09|24730.09|10
1733927580000|2024-12-11 14:33:00|24819.3|24739.3|24818.12|24738.12|24819.96|24739.96|24817.62|24737.62|10
1733927590000|2024-12-11 14:33:10|24817.73|24737.73|24820.79|24740.79|24820.79|24740.79|24815.96|24735.96|10
1733927600000|2024-12-11 14:33:20|24821.34|24741.34|24832.43|24752.43|24832.43|24752.43|24821.34|24741.34|10
1733927610000|2024-12-11 14:33:30|24833.19|24753.19|24835.88|24755.88|24836.94|24756.94|24832.86|24752.86|10
1733927620000|2024-12-11 14:33:40|24837.13|24757.13|24841.48|24761.48|24841.48|24761.48|24837.13|24757.13|10
1733927630000|2024-12-11 14:33:50|24841.84|24761.84|24849.14|24769.14|24849.14|24769.14|24841.81|24761.81|10
1733927640000|2024-12-11 14:34:00|24849.19|24769.19|24858.07|24778.07|24858.07|24778.07|24849.01|24769.01|10
1733927650000|2024-12-11 14:34:10|24859.28|24779.28|24863.02|24783.02|24863.7|24783.7|24859.28|24779.28|10
1733927660000|2024-12-11 14:34:20|24861.97|24781.97|24865.16|24785.16|24865.72|24785.72|24861.97|24781.97|10
1733927670000|2024-12-11 14:34:30|24864.82|24784.82|24866.02|24786.02|24867.81|24787.81|24864.82|24784.82|10
1733927680000|2024-12-11 14:34:40|24865.09|24785.09|24869.35|24789.35|24869.35|24789.35|24863.87|24783.87|10
1733927690000|2024-12-11 14:34:50|24868.77|24788.77|24874.93|24794.93|24874.93|24794.93|24868.77|24788.77|10
1733927700000|2024-12-11 14:35:00|24874.92|24794.92|24879.07|24799.07|24879.07|24799.07|24874.41|24794.41|10
1733927710000|2024-12-11 14:35:10|24879.28|24799.28|24892.06|24812.06|24892.06|24812.06|24879.28|24799.28|10
1733927720000|2024-12-11 14:35:20|24892.24|24812.24|24888.25|24808.25|24892.91|24812.91|24887.2|24807.2|10
1733927730000|2024-12-11 14:35:30|24889.77|24809.77|24896.6|24816.6|24896.6|24816.6|24889.77|24809.77|10
1733927740000|2024-12-11 14:35:40|24897.15|24817.15|24901.02|24821.02|24901.02|24821.02|24897.15|24817.15|10
1733927750000|2024-12-11 14:35:50|24901.06|24821.06|24900.32|24820.32|24901.06|24821.06|24898.43|24818.43|10
1733927760000|2024-12-11 14:36:00|24900.69|24820.69|24909.51|24829.51|24909.51|24829.51|24900.69|24820.69|10
1733927770000|2024-12-11 14:36:10|24909.16|24829.16|24900.18|24820.18|24909.16|24829.16|24900.18|24820.18|10
1733927780000|2024-12-11 14:36:20|24899.62|24819.62|24893.47|24813.47|24899.62|24819.62|24893.47|24813.47|10
1733927790000|2024-12-11 14:36:30|24892.19|24812.19|24880.98|24800.98|24892.19|24812.19|24880.98|24800.98|10
1733927800000|2024-12-11 14:36:40|24880.65|24800.65|24877.84|24797.84|24880.65|24800.65|24877.58|24797.58|10
1733927810000|2024-12-11 14:36:50|24877.9|24797.9|24883.18|24803.18|24883.18|24803.18|24877.9|24797.9|10
1733927820000|2024-12-11 14:37:00|24884.02|24804.02|24890.58|24810.58|24890.58|24810.58|24884.02|24804.02|10
1733927830000|2024-12-11 14:37:10|24892.35|24812.35|24898.9|24818.9|24898.9|24818.9|24892.35|24812.35|10
1733927840000|2024-12-11 14:37:20|24898.97|24818.97|24905.77|24825.77|24905.77|24825.77|24898.77|24818.77|10
1733927850000|2024-12-11 14:37:30|24905.8|24825.8|24909.84|24829.84|24911.19|24831.19|24905.79|24825.79|10
1733927860000|2024-12-11 14:37:40|24910.12|24830.12|24911.88|24831.88|24911.88|24831.88|24909.1|24829.1|10
1733927870000|2024-12-11 14:37:50|24912.15|24832.15|24913.76|24833.76|24913.76|24833.76|24912.15|24832.15|10
1733927880000|2024-12-11 14:38:00|24913.73|24833.73|24908.52|24828.52|24913.79|24833.79|24908.52|24828.52|10
1733927890000|2024-12-11 14:38:10|24907.49|24827.49|24909.65|24829.65|24910.13|24830.13|24907.28|24827.28|10
1733927900000|2024-12-11 14:38:20|24909.7|24829.7|24912.52|24832.52|24912.52|24832.52|24909.7|24829.7|10
1733927910000|2024-12-11 14:38:30|24912.83|24832.83|24907.63|24827.63|24913.2|24833.2|24907.63|24827.63|10
1733927920000|2024-12-11 14:38:40|24907.43|24827.43|24906.37|24826.37|24907.97|24827.97|24906.37|24826.37|10
1733927930000|2024-12-11 14:38:50|24906.52|24826.52|24907.01|24827.01|24907.01|24827.01|24905.05|24825.05|9
1733927940000|2024-12-11 14:39:00|24907.28|24827.28|24902.03|24822.03|24907.28|24827.28|24902.03|24822.03|10
1733927950000|2024-12-11 14:39:10|24902.15|24822.15|24895.29|24815.29|24902.15|24822.15|24895.29|24815.29|9
1733927960000|2024-12-11 14:39:20|24895.11|24815.11|24883.29|24803.29|24895.11|24815.11|24883.29|24803.29|10
1733927970000|2024-12-11 14:39:30|24885.89|24805.89|24881.65|24801.65|24885.89|24805.89|24881.65|24801.65|10
1733927980000|2024-12-11 14:39:40|24881.59|24801.59|24883.07|24803.07|24885.05|24805.05|24881.59|24801.59|10
1733927990000|2024-12-11 14:39:50|24882.74|24802.74|24879.48|24799.48|24882.74|24802.74|24879.48|24799.48|10
1733928000000|2024-12-11 14:40:00|24878.38|24798.38|24874.91|24794.91|24878.38|24798.38|24874.12|24794.12|10
1733928010000|2024-12-11 14:40:10|24873.19|24793.19|24873.1|24793.1|24875.07|24795.07|24872.29|24792.29|10
1733928020000|2024-12-11 14:40:20|24872.38|24792.38|24873.02|24793.02|24873.12|24793.12|24872.2|24792.2|10
1733928030000|2024-12-11 14:40:30|24873.12|24793.12|24878.53|24798.53|24878.53|24798.53|24873.12|24793.12|10
1733928040000|2024-12-11 14:40:40|24881.03|24801.03|24891.54|24811.54|24891.54|24811.54|24881.03|24801.03|10
1733928050000|2024-12-11 14:40:50|24892.31|24812.31|24890.49|24810.49|24893.1|24813.1|24890.49|24810.49|10
1733928060000|2024-12-11 14:41:00|24890.66|24810.66|24896.21|24816.21|24896.21|24816.21|24890.66|24810.66|10
1733928070000|2024-12-11 14:41:10|24895.53|24815.53|24899.94|24819.94|24899.94|24819.94|24895.53|24815.53|10
1733928080000|2024-12-11 14:41:20|24899.98|24819.98|24899.82|24819.82|24901.54|24821.54|24899.82|24819.82|10
1733928090000|2024-12-11 14:41:30|24899.79|24819.79|24903.14|24823.14|24903.14|24823.14|24899.53|24819.53|10
1733928100000|2024-12-11 14:41:40|24903.93|24823.93|24898.87|24818.87|24904.5|24824.5|24898.87|24818.87|10
1733928110000|2024-12-11 14:41:50|24898.8|24818.8|24892.76|24812.76|24898.8|24818.8|24892.76|24812.76|10
1733928120000|2024-12-11 14:42:00|24892.11|24812.11|24884.81|24804.81|24892.11|24812.11|24884.81|24804.81|10
1733928130000|2024-12-11 14:42:10|24882.95|24802.95|24870.47|24790.47|24882.95|24802.95|24870.47|24790.47|10
1733928140000|2024-12-11 14:42:20|24869.7|24789.7|24861.23|24781.23|24871.34|24791.34|24861.23|24781.23|10
1733928150000|2024-12-11 14:42:30|24857.86|24777.86|24855.56|24775.56|24857.86|24777.86|24854.2|24774.2|10
1733928160000|2024-12-11 14:42:40|24856.81|24776.81|24852.45|24772.45|24857.1|24777.1|24850.78|24770.78|10
1733928170000|2024-12-11 14:42:50|24851.3|24771.3|24851.94|24771.94|24852.67|24772.67|24849.52|24769.52|10
1733928180000|2024-12-11 14:43:00|24851.36|24771.36|24852.87|24772.87|24852.87|24772.87|24851.32|24771.32|10
1733928190000|2024-12-11 14:43:10|24854.23|24774.23|24857.25|24777.25|24858.73|24778.73|24854.23|24774.23|10
1733928200000|2024-12-11 14:43:20|24858.47|24778.47|24859.18|24779.18|24860.1|24780.1|24857.96|24777.96|10
1733928210000|2024-12-11 14:43:30|24859.38|24779.38|24863.36|24783.36|24863.36|24783.36|24858.96|24778.96|10
1733928220000|2024-12-11 14:43:40|24863.68|24783.68|24867.83|24787.83|24867.83|24787.83|24863.68|24783.68|10
1733928230000|2024-12-11 14:43:50|24867.85|24787.85|24872.03|24792.03|24872.29|24792.29|24867.54|24787.54|10
1733928240000|2024-12-11 14:44:00|24872.73|24792.73|24875.05|24795.05|24875.33|24795.33|24872.67|24792.67|10
1733928250000|2024-12-11 14:44:10|24875.17|24795.17|24874.27|24794.27|24875.71|24795.71|24874.27|24794.27|10
1733928260000|2024-12-11 14:44:20|24875.19|24795.19|24877.72|24797.72|24877.72|24797.72|24875.19|24795.19|10
1733928270000|2024-12-11 14:44:30|24877.45|24797.45|24881.15|24801.15|24881.15|24801.15|24877.45|24797.45|10
1733928280000|2024-12-11 14:44:40|24881.65|24801.65|24884.67|24804.67|24884.67|24804.67|24881.65|24801.65|10
1733928290000|2024-12-11 14:44:50|24884.77|24804.77|24885.87|24805.87|24886.47|24806.47|24884.77|24804.77|10
1733928300000|2024-12-11 14:45:00|24885.89|24805.89|24885.9|24805.9|24887.58|24807.58|24885.71|24805.71|10
1733928310000|2024-12-11 14:45:10|24885.02|24805.02|24891.44|24811.44|24891.44|24811.44|24882.93|24802.93|10
1733928320000|2024-12-11 14:45:20|24892.62|24812.62|24896.88|24816.88|24896.88|24816.88|24891.37|24811.37|10
1733928330000|2024-12-11 14:45:30|24897.31|24817.31|24897.08|24817.08|24899.56|24819.56|24896.42|24816.42|10
1733928340000|2024-12-11 14:45:40|24897.05|24817.05|24907.69|24827.69|24907.69|24827.69|24897.05|24817.05|10
1733928350000|2024-12-11 14:45:50|24908.31|24828.31|24911.84|24831.84|24911.84|24831.84|24907.96|24827.96|10
1733928360000|2024-12-11 14:46:00|24913.39|24833.39|24918.37|24838.37|24919.34|24839.34|24913.39|24833.39|10
1733928370000|2024-12-11 14:46:10|24918.31|24838.31|24920.87|24840.87|24920.87|24840.87|24918.1|24838.1|10
1733928380000|2024-12-11 14:46:20|24921.17|24841.17|24930.76|24850.76|24930.76|24850.76|24921.02|24841.02|10
1733928390000|2024-12-11 14:46:30|24930.77|24850.77|24939|24859|24939.33|24859.33|24930.77|24850.77|10
1733928400000|2024-12-11 14:46:40|24939.07|24859.07|24946.25|24866.25|24946.25|24866.25|24938.64|24858.64|10
1733928410000|2024-12-11 14:46:50|24946.65|24866.65|24950.21|24870.21|24950.21|24870.21|24946.59|24866.59|10
1733928420000|2024-12-11 14:47:00|24950.96|24870.96|24966.36|24886.36|24966.36|24886.36|24950.96|24870.96|10
1733928430000|2024-12-11 14:47:10|24967.96|24887.96|24972.19|24892.19|24973.7|24893.7|24967.96|24887.96|10
1733928440000|2024-12-11 14:47:20|24970.64|24890.64|24971.58|24891.58|24971.58|24891.58|24970.12|24890.12|9
1733928450000|2024-12-11 14:47:30|24972.05|24892.05|24973.28|24893.28|24973.84|24893.84|24971.57|24891.57|10
1733928460000|2024-12-11 14:47:40|24970.45|24890.45|24979.81|24899.81|24979.81|24899.81|24970.21|24890.21|10
1733928470000|2024-12-11 14:47:50|24979.56|24899.56|24980.81|24900.81|24980.85|24900.85|24978.87|24898.87|10
1733928480000|2024-12-11 14:48:00|24981.47|24901.47|24979.42|24899.42|24983.25|24903.25|24979.42|24899.42|8
1733928490000|2024-12-11 14:48:10|24980.59|24900.59|24992.81|24912.81|24992.81|24912.81|24980.59|24900.59|10
1733928500000|2024-12-11 14:48:20|24991.62|24911.62|24986.06|24906.06|24991.62|24911.62|24986.06|24906.06|10
1733928510000|2024-12-11 14:48:30|24983.73|24903.73|24982.16|24902.16|24985.17|24905.17|24981.54|24901.54|10
1733928520000|2024-12-11 14:48:40|24981.46|24901.46|24976.81|24896.81|24981.49|24901.49|24976.64|24896.64|10
1733928530000|2024-12-11 14:48:50|24977.73|24897.73|24984.98|24904.98|24984.98|24904.98|24977.46|24897.46|10
1733928540000|2024-12-11 14:49:00|24985.29|24905.29|24987.6|24907.6|24987.8|24907.8|24985.29|24905.29|10
1733928550000|2024-12-11 14:49:10|24988.05|24908.05|24989.72|24909.72|24991.18|24911.18|24988.05|24908.05|10
1733928560000|2024-12-11 14:49:20|24988.54|24908.54|24986.58|24906.58|24988.54|24908.54|24986.58|24906.58|10
1733928570000|2024-12-11 14:49:30|24986.36|24906.36|24986.25|24906.25|24987.59|24907.59|24985.3|24905.3|9
1733928580000|2024-12-11 14:49:40|24987.24|24907.24|24986.08|24906.08|24987.58|24907.58|24985.45|24905.45|10
1733928590000|2024-12-11 14:49:50|24986.1|24906.1|24982.73|24902.73|24986.1|24906.1|24982.1|24902.1|10
1733928600000|2024-12-11 14:50:00|24981.5|24901.5|24987.01|24907.01|24987.01|24907.01|24981.5|24901.5|10
1733928610000|2024-12-11 14:50:10|24989|24909|24998.99|24918.99|24998.99|24918.99|24989|24909|10
1733928620000|2024-12-11 14:50:20|24997.16|24917.16|24998.01|24918.01|24999.64|24919.64|24996.37|24916.37|10
1733928630000|2024-12-11 14:50:30|24999.7|24919.7|25008|24928|25008|24928|24999.7|24919.7|10
1733928640000|2024-12-11 14:50:40|25007.76|24927.76|25007.1|24927.1|25007.76|24927.76|25004.03|24924.03|10
1733928650000|2024-12-11 14:50:50|25007.75|24927.75|25008|24928|25010.62|24930.62|25007.75|24927.75|10
1733928660000|2024-12-11 14:51:00|25007.8|24927.8|25016.9|24936.9|25016.9|24936.9|25007.8|24927.8|10
1733928670000|2024-12-11 14:51:10|25017.66|24937.66|25024.44|24944.44|25024.44|24944.44|25015.8|24935.8|10
1733928680000|2024-12-11 14:51:20|25024.43|24944.43|25025.96|24945.96|25026.77|24946.77|25023.8|24943.8|10
1733928690000|2024-12-11 14:51:30|25025.67|24945.67|25029.35|24949.35|25029.35|24949.35|25025.67|24945.67|10
1733928700000|2024-12-11 14:51:40|25028.92|24948.92|25031.18|24951.18|25032.19|24952.19|25028.92|24948.92|10
1733928710000|2024-12-11 14:51:50|25033.89|24953.89|25032.95|24952.95|25033.89|24953.89|25032.12|24952.12|10
1733928720000|2024-12-11 14:52:00|25032.6|24952.6|25033.4|24953.4|25033.99|24953.99|25030.63|24950.63|10
1733928730000|2024-12-11 14:52:10|25033.84|24953.84|25038.27|24958.27|25038.56|24958.56|25033.84|24953.84|10
1733928740000|2024-12-11 14:52:20|25038.1|24958.1|25036.84|24956.84|25038.82|24958.82|25036.06|24956.06|10
1733928750000|2024-12-11 14:52:30|25037.86|24957.86|25049.56|24969.56|25049.56|24969.56|25037.86|24957.86|10
1733928760000|2024-12-11 14:52:40|25052.27|24972.27|25055.3|24975.3|25055.3|24975.3|25052.27|24972.27|10
1733928770000|2024-12-11 14:52:50|25056.52|24976.52|25056.92|24976.92|25057.48|24977.48|25056.5|24976.5|9
1733928780000|2024-12-11 14:53:00|25060.01|24980.01|25059.3|24979.3|25062.18|24982.18|25059.3|24979.3|10
1733928790000|2024-12-11 14:53:10|25060.08|24980.08|25061.36|24981.36|25061.5|24981.5|25059.4|24979.4|10
1733928800000|2024-12-11 14:53:20|25061.6|24981.6|25065.17|24985.17|25065.17|24985.17|25061.6|24981.6|10
1733928810000|2024-12-11 14:53:30|25065.54|24985.54|25069.29|24989.29|25069.29|24989.29|25065.54|24985.54|10
1733928820000|2024-12-11 14:53:40|25069.43|24989.43|25070.86|24990.86|25070.89|24990.89|25069|24989|10
1733928830000|2024-12-11 14:53:50|25071.84|24991.84|25072.03|24992.03|25072.23|24992.23|25070.68|24990.68|10
1733928840000|2024-12-11 14:54:00|25072.25|24992.25|25071.41|24991.41|25074.11|24994.11|25071.41|24991.41|9
1733928850000|2024-12-11 14:54:10|25068.85|24988.85|25061.77|24981.77|25068.85|24988.85|25061.77|24981.77|10
1733928860000|2024-12-11 14:54:20|25059.01|24979.01|25053.77|24973.77|25059.01|24979.01|25053.77|24973.77|10
1733928870000|2024-12-11 14:54:30|25052.94|24972.94|25050.72|24970.72|25052.94|24972.94|25048.53|24968.53|10
1733928880000|2024-12-11 14:54:40|25049.61|24969.61|25047.88|24967.88|25050.1|24970.1|25047.88|24967.88|10
1733928890000|2024-12-11 14:54:50|25046.37|24966.37|25043.4|24963.4|25046.63|24966.63|25043.04|24963.04|10
1733928900000|2024-12-11 14:55:00|25042.62|24962.62|25050.14|24970.14|25050.36|24970.36|25042.59|24962.59|10
1733928910000|2024-12-11 14:55:10|25050.66|24970.66|25065.95|24985.95|25065.95|24985.95|25050.66|24970.66|10
1733928920000|2024-12-11 14:55:20|25069.53|24989.53|25073.49|24993.49|25076.37|24996.37|25069.53|24989.53|10
1733928930000|2024-12-11 14:55:30|25071.92|24991.92|25052.68|24972.68|25071.92|24991.92|25052.68|24972.68|10
1733928940000|2024-12-11 14:55:40|25052.3|24972.3|25038.45|24958.45|25052.3|24972.3|25038.37|24958.37|10
1733928950000|2024-12-11 14:55:50|25037.76|24957.76|25033.48|24953.48|25037.76|24957.76|25033.48|24953.48|10
1733928960000|2024-12-11 14:56:00|25029.39|24949.39|25022.29|24942.29|25029.39|24949.39|25022.29|24942.29|10
1733928970000|2024-12-11 14:56:10|25022.76|24942.76|25016.61|24936.61|25022.76|24942.76|25015.42|24935.42|10
1733928980000|2024-12-11 14:56:20|25017.26|24937.26|25019.13|24939.13|25020.23|24940.23|25015.67|24935.67|10
1733928990000|2024-12-11 14:56:30|25021.39|24941.39|25022.2|24942.2|25023.1|24943.1|25021.08|24941.08|10
1733929000000|2024-12-11 14:56:40|25020.9|24940.9|25017.55|24937.55|25020.9|24940.9|25017.44|24937.44|10
1733929010000|2024-12-11 14:56:50|25018.55|24938.55|25018.16|24938.16|25019.36|24939.36|25017.02|24937.02|10
1733929020000|2024-12-11 14:57:00|25018.13|24938.13|25025.06|24945.06|25025.06|24945.06|25017.9|24937.9|10
1733929030000|2024-12-11 14:57:10|25026.82|24946.82|25035.42|24955.42|25035.42|24955.42|25026.82|24946.82|10
1733929040000|2024-12-11 14:57:20|25035.39|24955.39|25038.62|24958.62|25038.62|24958.62|25035.02|24955.02|10
1733929050000|2024-12-11 14:57:30|25038.42|24958.42|25043.58|24963.58|25043.99|24963.99|25038.42|24958.42|10
1733929060000|2024-12-11 14:57:40|25043.22|24963.22|25048.28|24968.28|25048.28|24968.28|25043.22|24963.22|9
1733929070000|2024-12-11 14:57:50|25048.91|24968.91|25047.8|24967.8|25049.38|24969.38|25047.8|24967.8|10
1733929080000|2024-12-11 14:58:00|25048.31|24968.31|25050.83|24970.83|25050.83|24970.83|25048.26|24968.26|10
1733929090000|2024-12-11 14:58:10|25054.41|24974.41|25060.3|24980.3|25060.3|24980.3|25054.41|24974.41|10
1733929100000|2024-12-11 14:58:20|25059.39|24979.39|25059.34|24979.34|25060.19|24980.19|25058.97|24978.97|10
1733929110000|2024-12-11 14:58:30|25059.4|24979.4|25052.59|24972.59|25059.4|24979.4|25052.59|24972.59|10
1733929120000|2024-12-11 14:58:40|25049.05|24969.05|25049.99|24969.99|25050.04|24970.04|25049.05|24969.05|10
1733929130000|2024-12-11 14:58:50|25050.9|24970.9|25062.32|24982.32|25062.32|24982.32|25050.9|24970.9|10
1733929140000|2024-12-11 14:59:00|25062.3|24982.3|25066.56|24986.56|25066.56|24986.56|25062.3|24982.3|9
1733929150000|2024-12-11 14:59:10|25067.18|24987.18|25068.38|24988.38|25068.41|24988.41|25067.16|24987.16|10
1733929160000|2024-12-11 14:59:20|25068.05|24988.05|25073.52|24993.52|25073.52|24993.52|25067.54|24987.54|10
1733929170000|2024-12-11 14:59:30|25073.88|24993.88|25076.28|24996.28|25076.44|24996.44|25073.88|24993.88|10
1733929180000|2024-12-11 14:59:40|25076.06|24996.06|25075.03|24995.03|25076.06|24996.06|25074.53|24994.53|10
1733929190000|2024-12-11 14:59:50|25075.69|24995.69|25073.57|24993.57|25075.69|24995.69|25072.97|24992.97|10
1733929200000|2024-12-11 15:00:00|25075.87|24995.87|25074.46|24994.46|25077.09|24997.09|25074.46|24994.46|10
1733929210000|2024-12-11 15:00:10|25073.81|24993.81|25077.21|24997.21|25077.21|24997.21|25072.32|24992.32|10
1733929220000|2024-12-11 15:00:20|25078.1|24998.1|25082|25002|25082|25002|25078.1|24998.1|10
1733929230000|2024-12-11 15:00:30|25082.36|25002.36|25080.59|25000.59|25082.36|25002.36|25080.5|25000.5|10
1733929240000|2024-12-11 15:00:40|25080.42|25000.42|25081.48|25001.48|25081.49|25001.49|25080.12|25000.12|10
1733929250000|2024-12-11 15:00:50|25081.03|25001.03|25077.91|24997.91|25081.03|25001.03|25077.91|24997.91|10
1733929260000|2024-12-11 15:01:00|25078.08|24998.08|25079.65|24999.65|25079.65|24999.65|25077.65|24997.65|10
1733929270000|2024-12-11 15:01:10|25078.81|24998.81|25082.3|25002.3|25082.3|25002.3|25078.81|24998.81|10
1733929280000|2024-12-11 15:01:20|25082.72|25002.72|25081.72|25001.72|25084.59|25004.59|25081.28|25001.28|10
1733929290000|2024-12-11 15:01:30|25082.08|25002.08|25076.94|24996.94|25082.08|25002.08|25076.94|24996.94|10
1733929300000|2024-12-11 15:01:40|25076.57|24996.57|25078.63|24998.63|25078.63|24998.63|25074.48|24994.48|10
1733929310000|2024-12-11 15:01:50|25080.48|25000.48|25080.9|25000.9|25082.11|25002.11|25079.57|24999.57|10
1733929320000|2024-12-11 15:02:00|25079.83|24999.83|25069.61|24989.61|25079.97|24999.97|25069.34|24989.34|10
1733929330000|2024-12-11 15:02:10|25069.24|24989.24|25061.82|24981.82|25069.25|24989.25|25061.82|24981.82|10
1733929340000|2024-12-11 15:02:20|25061.06|24981.06|25067.43|24987.43|25068.33|24988.33|25060.88|24980.88|10
1733929350000|2024-12-11 15:02:30|25067.88|24987.88|25068.11|24988.11|25068.11|24988.11|25064.92|24984.92|10
1733929360000|2024-12-11 15:02:40|25070.11|24990.11|25082.29|25002.29|25082.29|25002.29|25070.11|24990.11|10
1733929370000|2024-12-11 15:02:50|25082.16|25002.16|25086.33|25006.33|25087.28|25007.28|25081.96|25001.96|10
1733929380000|2024-12-11 15:03:00|25086.59|25006.59|25089.47|25009.47|25089.47|25009.47|25085.81|25005.81|10
1733929390000|2024-12-11 15:03:10|25090.14|25010.14|25092.26|25012.26|25092.75|25012.75|25090.14|25010.14|10
1733929400000|2024-12-11 15:03:20|25091.51|25011.51|25088.78|25008.78|25092.43|25012.43|25088.78|25008.78|10
1733929410000|2024-12-11 15:03:30|25088.33|25008.33|25088.17|25008.17|25088.33|25008.33|25086.33|25006.33|10
1733929420000|2024-12-11 15:03:40|25088.03|25008.03|25081.77|25001.77|25088.03|25008.03|25081.37|25001.37|10
1733929430000|2024-12-11 15:03:50|25082.6|25002.6|25090.77|25010.77|25091.47|25011.47|25082.6|25002.6|10
1733929440000|2024-12-11 15:04:00|25090.33|25010.33|25094.28|25014.28|25094.6|25014.6|25090.33|25010.33|9
1733929450000|2024-12-11 15:04:10|25094.5|25014.5|25095.59|25015.59|25097.13|25017.13|25094.33|25014.33|10
1733929460000|2024-12-11 15:04:20|25095.75|25015.75|25097.99|25017.99|25097.99|25017.99|25093.99|25013.99|10
1733929470000|2024-12-11 15:04:30|25100.85|25020.85|25100.93|25020.93|25101.33|25021.33|25100.67|25020.67|10
1733929480000|2024-12-11 15:04:40|25101|25021|25097.32|25017.32|25101|25021|25097.32|25017.32|10
1733929490000|2024-12-11 15:04:50|25097.34|25017.34|25098.54|25018.54|25099.1|25019.1|25096.8|25016.8|10
1733929500000|2024-12-11 15:05:00|25098.56|25018.56|25098.84|25018.84|25100.16|25020.16|25098.34|25018.34|10
1733929510000|2024-12-11 15:05:10|25099.16|25019.16|25106.53|25026.53|25106.53|25026.53|25099|25019|10
1733929520000|2024-12-11 15:05:20|25108.33|25028.33|25114.62|25034.62|25114.62|25034.62|25108.33|25028.33|10
1733929530000|2024-12-11 15:05:30|25114.66|25034.66|25126.25|25046.25|25126.25|25046.25|25114.62|25034.62|10
1733929540000|2024-12-11 15:05:40|25126.63|25046.63|25136.17|25056.17|25136.17|25056.17|25126.63|25046.63|10
1733929550000|2024-12-11 15:05:50|25136|25056|25139.13|25059.13|25139.13|25059.13|25135.29|25055.29|10
1733929560000|2024-12-11 15:06:00|25139.43|25059.43|25136.79|25056.79|25139.43|25059.43|25136.62|25056.62|10
1733929570000|2024-12-11 15:06:10|25136.82|25056.82|25136.08|25056.08|25137.98|25057.98|25135.41|25055.41|10
1733929580000|2024-12-11 15:06:20|25135.08|25055.08|25133.9|25053.9|25135.08|25055.08|25133.84|25053.84|9
1733929590000|2024-12-11 15:06:30|25135.2|25055.2|25139.61|25059.61|25140.32|25060.32|25134.9|25054.9|10
1733929600000|2024-12-11 15:06:40|25139.58|25059.58|25147.98|25067.98|25148.29|25068.29|25139.58|25059.58|10
1733929610000|2024-12-11 15:06:50|25147.96|25067.96|25153.89|25073.89|25153.89|25073.89|25147.6|25067.6|10
1733929620000|2024-12-11 15:07:00|25153.65|25073.65|25156.33|25076.33|25156.33|25076.33|25153.18|25073.18|10
1733929630000|2024-12-11 15:07:10|25156.51|25076.51|25149.91|25069.91|25156.51|25076.51|25149.91|25069.91|10
1733929640000|2024-12-11 15:07:20|25148.73|25068.73|25153.65|25073.65|25153.65|25073.65|25148.6|25068.6|10
1733929650000|2024-12-11 15:07:30|25155.1|25075.1|25170.53|25090.53|25170.53|25090.53|25155.1|25075.1|10
1733929660000|2024-12-11 15:07:40|25171.3|25091.3|25185.54|25105.54|25185.54|25105.54|25171.3|25091.3|10
1733929670000|2024-12-11 15:07:50|25186.13|25106.13|25197.19|25117.19|25197.19|25117.19|25186.13|25106.13|10
1733929680000|2024-12-11 15:08:00|25197.71|25117.71|25205.65|25125.65|25206.59|25126.59|25197.71|25117.71|10
1733929690000|2024-12-11 15:08:10|25205.37|25125.37|25191.65|25111.65|25205.5|25125.5|25191.65|25111.65|10
1733929700000|2024-12-11 15:08:20|25190.97|25110.97|25187.22|25107.22|25191.61|25111.61|25187.22|25107.22|10
1733929710000|2024-12-11 15:08:30|25186.74|25106.74|25178.97|25098.97|25186.74|25106.74|25178.97|25098.97|10
1733929720000|2024-12-11 15:08:40|25178.16|25098.16|25176.55|25096.55|25178.54|25098.54|25175.49|25095.49|10
1733929730000|2024-12-11 15:08:50|25175.22|25095.22|25174.84|25094.84|25177.49|25097.49|25174.84|25094.84|10
1733929740000|2024-12-11 15:09:00|25175.76|25095.76|25171.47|25091.47|25176.16|25096.16|25170.98|25090.98|10
1733929750000|2024-12-11 15:09:10|25171.69|25091.69|25163|25083|25171.69|25091.69|25163|25083|10
1733929760000|2024-12-11 15:09:20|25161.94|25081.94|25159.68|25079.68|25161.94|25081.94|25158.61|25078.61|10
1733929770000|2024-12-11 15:09:30|25159.29|25079.29|25160|25080|25160|25080|25155.91|25075.91|10
1733929780000|2024-12-11 15:09:40|25159.52|25079.52|25162.22|25082.22|25166.11|25086.11|25159.45|25079.45|10
1733929790000|2024-12-11 15:09:50|25162.12|25082.12|25163.7|25083.7|25163.94|25083.94|25158.93|25078.93|10
1733929800000|2024-12-11 15:10:00|25163.73|25083.73|25170.1|25090.1|25170.1|25090.1|25163.73|25083.73|10
1733929810000|2024-12-11 15:10:10|25170.12|25090.12|25166.87|25086.87|25171.87|25091.87|25166.87|25086.87|10
1733929820000|2024-12-11 15:10:20|25166.34|25086.34|25167.73|25087.73|25167.73|25087.73|25164.88|25084.88|10
1733929830000|2024-12-11 15:10:30|25168.58|25088.58|25166.58|25086.58|25169.79|25089.79|25166.58|25086.58|10
1733929840000|2024-12-11 15:10:40|25166.02|25086.02|25166.12|25086.12|25166.12|25086.12|25165.22|25085.22|10
1733929850000|2024-12-11 15:10:50|25166.26|25086.26|25168.51|25088.51|25168.84|25088.84|25165.98|25085.98|10
1733929860000|2024-12-11 15:11:00|25168.15|25088.15|25173.56|25093.56|25173.56|25093.56|25167.9|25087.9|10
1733929870000|2024-12-11 15:11:10|25173.67|25093.67|25181.29|25101.29|25181.29|25101.29|25173.58|25093.58|10
1733929880000|2024-12-11 15:11:20|25182.32|25102.32|25184.77|25104.77|25184.79|25104.79|25181.12|25101.12|10
1733929890000|2024-12-11 15:11:30|25185.45|25105.45|25188.47|25108.47|25189.04|25109.04|25184.03|25104.03|10
1733929900000|2024-12-11 15:11:40|25188.5|25108.5|25189.33|25109.33|25189.9|25109.9|25186.96|25106.96|10
1733929910000|2024-12-11 15:11:50|25188.85|25108.85|25191.24|25111.24|25191.24|25111.24|25188.85|25108.85|10
1733929920000|2024-12-11 15:12:00|25191.26|25111.26|25194.65|25114.65|25194.65|25114.65|25191.26|25111.26|10
1733929930000|2024-12-11 15:12:10|25195.13|25115.13|25195.22|25115.22|25196.15|25116.15|25194.1|25114.1|10
1733929940000|2024-12-11 15:12:20|25203.13|25123.13|25204.91|25124.91|25205.6|25125.6|25203.13|25123.13|10
1733929950000|2024-12-11 15:12:30|25205.47|25125.47|25206.1|25126.1|25206.1|25126.1|25204.8|25124.8|9
1733929960000|2024-12-11 15:12:40|25205.71|25125.71|25210.95|25130.95|25210.95|25130.95|25205.71|25125.71|10
1733929970000|2024-12-11 15:12:50|25211.5|25131.5|25208.56|25128.56|25211.5|25131.5|25207.5|25127.5|10
1733929980000|2024-12-11 15:13:00|25208.32|25128.32|25205.66|25125.66|25209.5|25129.5|25205.66|25125.66|10
1733929990000|2024-12-11 15:13:10|25205.79|25125.79|25204.86|25124.86|25205.79|25125.79|25204.23|25124.23|10
1733930000000|2024-12-11 15:13:20|25205.28|25125.28|25207.24|25127.24|25207.36|25127.36|25205.18|25125.18|10
1733930010000|2024-12-11 15:13:30|25207.49|25127.49|25206.73|25126.73|25207.71|25127.71|25205.98|25125.98|10
1733930020000|2024-12-11 15:13:40|25207.06|25127.06|25211.41|25131.41|25211.41|25131.41|25206.52|25126.52|10
1733930030000|2024-12-11 15:13:50|25211.75|25131.75|25212.96|25132.96|25214.25|25134.25|25211.75|25131.75|10
1733930040000|2024-12-11 15:14:00|25212.83|25132.83|25212.43|25132.43|25213.65|25133.65|25212.43|25132.43|10
1733930050000|2024-12-11 15:14:10|25211.44|25131.44|25217.15|25137.15|25217.71|25137.71|25211.07|25131.07|10
1733930060000|2024-12-11 15:14:20|25217.59|25137.59|25217.17|25137.17|25219.53|25139.53|25217.17|25137.17|9
1733930070000|2024-12-11 15:14:30|25216.83|25136.83|25207.46|25127.46|25216.83|25136.83|25207.46|25127.46|10
1733930080000|2024-12-11 15:14:40|25205.97|25125.97|25205.08|25125.08|25205.97|25125.97|25204.38|25124.38|10
1733930090000|2024-12-11 15:14:50|25204.82|25124.82|25202.97|25122.97|25204.88|25124.88|25202.97|25122.97|10
1733930100000|2024-12-11 15:15:00|25203.19|25123.19|25205.57|25125.57|25205.57|25125.57|25201.91|25121.91|10
1733930110000|2024-12-11 15:15:10|25205.01|25125.01|25211.02|25131.02|25211.02|25131.02|25205.01|25125.01|10
1733930120000|2024-12-11 15:15:20|25211.9|25131.9|25220.74|25140.74|25221.74|25141.74|25211.89|25131.89|10
1733930130000|2024-12-11 15:15:30|25221.38|25141.38|25226.52|25146.52|25226.52|25146.52|25221.38|25141.38|10
1733930140000|2024-12-11 15:15:40|25225.67|25145.67|25233.41|25153.41|25233.41|25153.41|25225.67|25145.67|10
1733930150000|2024-12-11 15:15:50|25234.32|25154.32|25229.36|25149.36|25234.92|25154.92|25229.36|25149.36|10
1733930160000|2024-12-11 15:16:00|25228.8|25148.8|25217.05|25137.05|25228.8|25148.8|25217.05|25137.05|10
1733930170000|2024-12-11 15:16:10|25214.26|25134.26|25194.22|25114.22|25214.26|25134.26|25194.22|25114.22|10
1733930180000|2024-12-11 15:16:20|25191.36|25111.36|25182.3|25102.3|25191.36|25111.36|25182.3|25102.3|10
1733930190000|2024-12-11 15:16:30|25179.69|25099.69|25177.43|25097.43|25179.69|25099.69|25177.43|25097.43|10
1733930200000|2024-12-11 15:16:40|25177.28|25097.28|25174.57|25094.57|25177.28|25097.28|25174.57|25094.57|10
1733930210000|2024-12-11 15:16:50|25174.75|25094.75|25163.82|25083.82|25175.06|25095.06|25163.82|25083.82|10
1733930220000|2024-12-11 15:17:00|25163.64|25083.64|25153.77|25073.77|25163.64|25083.64|25153.77|25073.77|10
1733930230000|2024-12-11 15:17:10|25151.17|25071.17|25150.41|25070.41|25151.79|25071.79|25150.23|25070.23|10
1733930240000|2024-12-11 15:17:20|25150.07|25070.07|25161.91|25081.91|25161.91|25081.91|25150.07|25070.07|10
1733930250000|2024-12-11 15:17:30|25161.47|25081.47|25160.41|25080.41|25162.7|25082.7|25159.37|25079.37|10
1733930260000|2024-12-11 15:17:40|25160.57|25080.57|25148.42|25068.42|25161.2|25081.2|25148.42|25068.42|10
1733930270000|2024-12-11 15:17:50|25146.84|25066.84|25155.24|25075.24|25155.24|25075.24|25146.84|25066.84|10
1733930280000|2024-12-11 15:18:00|25156.3|25076.3|25165.61|25085.61|25165.61|25085.61|25156.3|25076.3|10
1733930290000|2024-12-11 15:18:10|25160.99|25080.99|25167.89|25087.89|25168.55|25088.55|25160.99|25080.99|10
1733930300000|2024-12-11 15:18:20|25168.26|25088.26|25174.55|25094.55|25174.55|25094.55|25168.26|25088.26|10
1733930310000|2024-12-11 15:18:30|25173.52|25093.52|25178.28|25098.28|25179.43|25099.43|25171.96|25091.96|10
1733930320000|2024-12-11 15:18:40|25179.35|25099.35|25186.84|25106.84|25187.1|25107.1|25179.35|25099.35|10
1733930330000|2024-12-11 15:18:50|25186.78|25106.78|25184.34|25104.34|25187.11|25107.11|25184.34|25104.34|10
1733930340000|2024-12-11 15:19:00|25184.99|25104.99|25191.63|25111.63|25191.63|25111.63|25184.89|25104.89|10
1733930350000|2024-12-11 15:19:10|25193.51|25113.51|25196.29|25116.29|25196.29|25116.29|25193.51|25113.51|10
1733930360000|2024-12-11 15:19:20|25196.81|25116.81|25200.45|25120.45|25200.92|25120.92|25196.81|25116.81|10
1733930370000|2024-12-11 15:19:30|25200.8|25120.8|25200.03|25120.03|25203.35|25123.35|25200.03|25120.03|10
1733930380000|2024-12-11 15:19:40|25199.78|25119.78|25204.18|25124.18|25204.18|25124.18|25199.69|25119.69|10
1733930390000|2024-12-11 15:19:50|25204.32|25124.32|25209.37|25129.37|25209.37|25129.37|25204.32|25124.32|10
1733930400000|2024-12-11 15:20:00|25210.18|25130.18|25217.74|25137.74|25217.74|25137.74|25210.18|25130.18|10
1733930410000|2024-12-11 15:20:10|25218.03|25138.03|25221.73|25141.73|25221.73|25141.73|25218.03|25138.03|10
1733930420000|2024-12-11 15:20:20|25221.19|25141.19|25225.49|25145.49|25226.26|25146.26|25221.19|25141.19|10
1733930430000|2024-12-11 15:20:30|25224.3|25144.3|25223.72|25143.72|25224.3|25144.3|25222.34|25142.34|10
1733930440000|2024-12-11 15:20:40|25223.46|25143.46|25220.6|25140.6|25225.22|25145.22|25220.6|25140.6|10
1733930450000|2024-12-11 15:20:50|25220.69|25140.69|25221.66|25141.66|25221.93|25141.93|25218.76|25138.76|10
1733930460000|2024-12-11 15:21:00|25221.14|25141.14|25226.84|25146.84|25226.84|25146.84|25220.53|25140.53|10
1733930470000|2024-12-11 15:21:10|25226.24|25146.24|25235.03|25155.03|25235.03|25155.03|25224.95|25144.95|10
1733930480000|2024-12-11 15:21:20|25236.04|25156.04|25249.38|25169.38|25249.38|25169.38|25236.04|25156.04|10
1733930490000|2024-12-11 15:21:30|25250.43|25170.43|25272.69|25192.69|25272.69|25192.69|25250.43|25170.43|10
1733930500000|2024-12-11 15:21:40|25272.32|25192.32|25284.71|25204.71|25284.71|25204.71|25271.76|25191.76|10
1733930510000|2024-12-11 15:21:50|25285.36|25205.36|25287.91|25207.91|25288.15|25208.15|25283.98|25203.98|10
1733930520000|2024-12-11 15:22:00|25289.37|25209.37|25298.15|25218.15|25299.73|25219.73|25289.37|25209.37|10
1733930530000|2024-12-11 15:22:10|25297.01|25217.01|25293.93|25213.93|25297.17|25217.17|25293.93|25213.93|10
1733930540000|2024-12-11 15:22:20|25290.98|25210.98|25284.74|25204.74|25290.98|25210.98|25283.35|25203.35|10
1733930550000|2024-12-11 15:22:30|25284.94|25204.94|25282.14|25202.14|25284.94|25204.94|25278.38|25198.38|10
1733930560000|2024-12-11 15:22:40|25283.61|25203.61|25282.78|25202.78|25284.68|25204.68|25282.78|25202.78|10
1733930570000|2024-12-11 15:22:50|25282.38|25202.38|25285.03|25205.03|25285.03|25205.03|25281.37|25201.37|10
1733930580000|2024-12-11 15:23:00|25286.42|25206.42|25295.19|25215.19|25295.19|25215.19|25286.42|25206.42|10
1733930590000|2024-12-11 15:23:10|25294.88|25214.88|25289.66|25209.66|25294.88|25214.88|25289.66|25209.66|10
1733930600000|2024-12-11 15:23:20|25289.29|25209.29|25296.6|25216.6|25296.6|25216.6|25287.45|25207.45|10
1733930610000|2024-12-11 15:23:30|25298.28|25218.28|25301.41|25221.41|25302.11|25222.11|25297.71|25217.71|10
1733930620000|2024-12-11 15:23:40|25301.98|25221.98|25306.95|25226.95|25307.09|25227.09|25301.98|25221.98|9
1733930630000|2024-12-11 15:23:50|25306.71|25226.71|25315.18|25235.18|25315.86|25235.86|25305.04|25225.04|10
1733930640000|2024-12-11 15:24:00|25314.7|25234.7|25322.27|25242.27|25322.27|25242.27|25313.74|25233.74|10
1733930650000|2024-12-11 15:24:10|25323.45|25243.45|25330.06|25250.06|25330.06|25250.06|25323.13|25243.13|10
1733930660000|2024-12-11 15:24:20|25328.9|25248.9|25333.1|25253.1|25333.1|25253.1|25328.22|25248.22|10
1733930670000|2024-12-11 15:24:30|25333.06|25253.06|25337.33|25257.33|25337.33|25257.33|25332.14|25252.14|10
1733930680000|2024-12-11 15:24:40|25337.28|25257.28|25336.55|25256.55|25337.28|25257.28|25333.14|25253.14|10
1733930690000|2024-12-11 15:24:50|25337.73|25257.73|25344.58|25264.58|25344.58|25264.58|25337.73|25257.73|10
1733930700000|2024-12-11 15:25:00|25344.89|25264.89|25352.37|25272.37|25352.91|25272.91|25344.89|25264.89|10
1733930710000|2024-12-11 15:25:10|25352.79|25272.79|25353.36|25273.36|25355.53|25275.53|25351.2|25271.2|10
1733930720000|2024-12-11 15:25:20|25352.6|25272.6|25356.47|25276.47|25356.47|25276.47|25351.96|25271.96|10
1733930730000|2024-12-11 15:25:30|25356.75|25276.75|25346.52|25266.52|25356.91|25276.91|25346.52|25266.52|10
1733930740000|2024-12-11 15:25:40|25346.58|25266.58|25356.1|25276.1|25356.1|25276.1|25345.89|25265.89|10
1733930750000|2024-12-11 15:25:50|25356.5|25276.5|25360.95|25280.95|25361.92|25281.92|25356.5|25276.5|10
1733930760000|2024-12-11 15:26:00|25364.62|25284.62|25371.6|25291.6|25373.06|25293.06|25363.91|25283.91|10
1733930770000|2024-12-11 15:26:10|25372.96|25292.96|25369.16|25289.16|25373.97|25293.97|25366.96|25286.96|10
1733930780000|2024-12-11 15:26:20|25366|25286|25362.51|25282.51|25367.37|25287.37|25362.51|25282.51|10
1733930790000|2024-12-11 15:26:30|25361.72|25281.72|25359.65|25279.65|25362.64|25282.64|25359.04|25279.04|10
1733930800000|2024-12-11 15:26:40|25359.92|25279.92|25371.01|25291.01|25371.01|25291.01|25359.21|25279.21|10
1733930810000|2024-12-11 15:26:50|25370.77|25290.77|25375.86|25295.86|25375.86|25295.86|25370.58|25290.58|10
1733930820000|2024-12-11 15:27:00|25376.59|25296.59|25384.79|25304.79|25384.79|25304.79|25376.59|25296.59|10
1733930830000|2024-12-11 15:27:10|25385.26|25305.26|25396.34|25316.34|25396.34|25316.34|25385.26|25305.26|10
1733930840000|2024-12-11 15:27:20|25397.52|25317.52|25405.93|25325.93|25406.99|25326.99|25397.51|25317.51|10
1733930850000|2024-12-11 15:27:30|25404.09|25324.09|25405.59|25325.59|25406.28|25326.28|25402.49|25322.49|10
1733930860000|2024-12-11 15:27:40|25404.6|25324.6|25413.83|25333.83|25414.78|25334.78|25404.6|25324.6|10
1733930870000|2024-12-11 15:27:50|25413.94|25333.94|25413.49|25333.49|25417.22|25337.22|25413.41|25333.41|10
1733930880000|2024-12-11 15:28:00|25412.58|25332.58|25407.89|25327.89|25412.58|25332.58|25406.73|25326.73|10
1733930890000|2024-12-11 15:28:10|25409.92|25329.92|25402.81|25322.81|25410.55|25330.55|25402.81|25322.81|10
1733930900000|2024-12-11 15:28:20|25401.7|25321.7|25386.47|25306.47|25401.7|25321.7|25386.47|25306.47|10
1733930910000|2024-12-11 15:28:30|25383.65|25303.65|25385.96|25305.96|25385.96|25305.96|25383.65|25303.65|10
1733930920000|2024-12-11 15:28:40|25386.03|25306.03|25386.33|25306.33|25386.33|25306.33|25384.78|25304.78|10
1733930930000|2024-12-11 15:28:50|25386.03|25306.03|25379.02|25299.02|25386.46|25306.46|25379.02|25299.02|10
1733930940000|2024-12-11 15:29:00|25376.66|25296.66|25380.23|25300.23|25380.23|25300.23|25376.66|25296.66|10
1733930950000|2024-12-11 15:29:10|25378.31|25298.31|25377.8|25297.8|25379.77|25299.77|25375.48|25295.48|10
1733930960000|2024-12-11 15:29:20|25377.27|25297.27|25361.1|25281.1|25377.27|25297.27|25360.06|25280.06|10
1733930970000|2024-12-11 15:29:30|25363.68|25283.68|25365|25285|25365.16|25285.16|25363.27|25283.27|10
1733930980000|2024-12-11 15:29:40|25365.52|25285.52|25359.32|25279.32|25365.52|25285.52|25359.32|25279.32|10
1733930990000|2024-12-11 15:29:50|25358.91|25278.91|25357.42|25277.42|25358.91|25278.91|25356.36|25276.36|10
1733931000000|2024-12-11 15:30:00|25357.83|25277.83|25363.82|25283.82|25363.82|25283.82|25357.83|25277.83|10
1733931010000|2024-12-11 15:30:10|25364.52|25284.52|25356.37|25276.37|25364.52|25284.52|25356.37|25276.37|10
1733931020000|2024-12-11 15:30:20|25356.48|25276.48|25347.68|25267.68|25356.48|25276.48|25347.68|25267.68|10
1733931030000|2024-12-11 15:30:30|25347.93|25267.93|25350.96|25270.96|25350.96|25270.96|25347.93|25267.93|10
1733931040000|2024-12-11 15:30:40|25350.3|25270.3|25341.03|25261.03|25350.3|25270.3|25341.03|25261.03|10
1733931050000|2024-12-11 15:30:50|25341.91|25261.91|25341.56|25261.56|25341.91|25261.91|25339.36|25259.36|10
1733931060000|2024-12-11 15:31:00|25342.68|25262.68|25329.64|25249.64|25343.27|25263.27|25329.64|25249.64|10
1733931070000|2024-12-11 15:31:10|25328.36|25248.36|25310.43|25230.43|25328.36|25248.36|25310.43|25230.43|10
1733931080000|2024-12-11 15:31:20|25308.32|25228.32|25299.53|25219.53|25308.32|25228.32|25299.42|25219.42|10
1733931090000|2024-12-11 15:31:30|25300.07|25220.07|25290.27|25210.27|25301.08|25221.08|25290.27|25210.27|10
1733931100000|2024-12-11 15:31:40|25289.67|25209.67|25288.5|25208.5|25290.39|25210.39|25287.9|25207.9|10
1733931110000|2024-12-11 15:31:50|25287.64|25207.64|25290.41|25210.41|25290.41|25210.41|25287.03|25207.03|10
1733931120000|2024-12-11 15:32:00|25291.94|25211.94|25298.64|25218.64|25298.64|25218.64|25291.94|25211.94|10
1733931130000|2024-12-11 15:32:10|25299.98|25219.98|25303|25223|25303|25223|25299.98|25219.98|10
1733931140000|2024-12-11 15:32:20|25304.99|25224.99|25307.81|25227.81|25307.84|25227.84|25304.07|25224.07|10
1733931150000|2024-12-11 15:32:30|25307.86|25227.86|25294.27|25214.27|25308.19|25228.19|25294.27|25214.27|10
1733931160000|2024-12-11 15:32:40|25293.4|25213.4|25288.23|25208.23|25293.4|25213.4|25286.96|25206.96|10
1733931170000|2024-12-11 15:32:50|25287.5|25207.5|25281.69|25201.69|25287.5|25207.5|25281.09|25201.09|10
1733931180000|2024-12-11 15:33:00|25281.84|25201.84|25278.76|25198.76|25281.84|25201.84|25275.95|25195.95|10
1733931190000|2024-12-11 15:33:10|25278.47|25198.47|25277.65|25197.65|25279.61|25199.61|25276.63|25196.63|10
1733931200000|2024-12-11 15:33:20|25278.35|25198.35|25276.46|25196.46|25281.97|25201.97|25276.46|25196.46|10
1733931210000|2024-12-11 15:33:30|25278.07|25198.07|25282.53|25202.53|25282.53|25202.53|25276.4|25196.4|10
1733931220000|2024-12-11 15:33:40|25285.55|25205.55|25290.62|25210.62|25290.62|25210.62|25285.55|25205.55|10
1733931230000|2024-12-11 15:33:50|25291.29|25211.29|25288|25208|25296.15|25216.15|25288|25208|10
1733931240000|2024-12-11 15:34:00|25287.85|25207.85|25298.29|25218.29|25298.92|25218.92|25287.85|25207.85|10
1733931250000|2024-12-11 15:34:10|25298.27|25218.27|25305.63|25225.63|25307.65|25227.65|25298.27|25218.27|10
1733931260000|2024-12-11 15:34:20|25304.41|25224.41|25306.64|25226.64|25307.49|25227.49|25304.23|25224.23|10
1733931270000|2024-12-11 15:34:30|25307.36|25227.36|25313.72|25233.72|25314.09|25234.09|25307.36|25227.36|10
1733931280000|2024-12-11 15:34:40|25314.44|25234.44|25323|25243|25323|25243|25314.44|25234.44|10
1733931290000|2024-12-11 15:34:50|25323.13|25243.13|25317.35|25237.35|25323.13|25243.13|25317.35|25237.35|10
1733931300000|2024-12-11 15:35:00|25317.83|25237.83|25317.17|25237.17|25319.72|25239.72|25317.17|25237.17|10
1733931310000|2024-12-11 15:35:10|25317.28|25237.28|25313.3|25233.3|25318.33|25238.33|25313.3|25233.3|10
1733931320000|2024-12-11 15:35:20|25313.46|25233.46|25308.75|25228.75|25313.46|25233.46|25307.86|25227.86|10
1733931330000|2024-12-11 15:35:30|25310.49|25230.49|25319.17|25239.17|25319.17|25239.17|25310.49|25230.49|10
1733931340000|2024-12-11 15:35:40|25320|25240|25316.01|25236.01|25320.27|25240.27|25316.01|25236.01|10
1733931350000|2024-12-11 15:35:50|25314.45|25234.45|25310.59|25230.59|25314.45|25234.45|25310.59|25230.59|10
1733931360000|2024-12-11 15:36:00|25310.53|25230.53|25310.04|25230.04|25313.4|25233.4|25309.46|25229.46|10
1733931370000|2024-12-11 15:36:10|25310|25230|25298.62|25218.62|25310|25230|25297.11|25217.11|10
1733931380000|2024-12-11 15:36:20|25298.33|25218.33|25299|25219|25299|25219|25296.46|25216.46|10
1733931390000|2024-12-11 15:36:30|25299.95|25219.95|25298.84|25218.84|25300.24|25220.24|25297.09|25217.09|10
1733931400000|2024-12-11 15:36:40|25299.04|25219.04|25299.57|25219.57|25300.77|25220.77|25298.8|25218.8|10
1733931410000|2024-12-11 15:36:50|25299.78|25219.78|25291.11|25211.11|25299.8|25219.8|25291.11|25211.11|10
1733931420000|2024-12-11 15:37:00|25293.26|25213.26|25278.19|25198.19|25293.33|25213.33|25278.19|25198.19|10
1733931430000|2024-12-11 15:37:10|25278.21|25198.21|25271.31|25191.31|25278.21|25198.21|25269.89|25189.89|10
1733931440000|2024-12-11 15:37:20|25270.59|25190.59|25268.34|25188.34|25272.08|25192.08|25268.34|25188.34|10
1733931450000|2024-12-11 15:37:30|25267.97|25187.97|25257.18|25177.18|25267.97|25187.97|25256.69|25176.69|10
1733931460000|2024-12-11 15:37:40|25256.58|25176.58|25248.95|25168.95|25256.58|25176.58|25247.04|25167.04|10
1733931470000|2024-12-11 15:37:50|25249.39|25169.39|25250.2|25170.2|25251.82|25171.82|25249.39|25169.39|10
1733931480000|2024-12-11 15:38:00|25250.01|25170.01|25243.79|25163.79|25250.86|25170.86|25243.79|25163.79|10
1733931490000|2024-12-11 15:38:10|25242.81|25162.81|25241.75|25161.75|25242.81|25162.81|25239.19|25159.19|10
1733931500000|2024-12-11 15:38:20|25239.88|25159.88|25229.26|25149.26|25240.09|25160.09|25229.26|25149.26|10
1733931510000|2024-12-11 15:38:30|25229.32|25149.32|25227.41|25147.41|25229.32|25149.32|25224.49|25144.49|10
1733931520000|2024-12-11 15:38:40|25229.35|25149.35|25234.59|25154.59|25234.59|25154.59|25229.35|25149.35|10
1733931530000|2024-12-11 15:38:50|25234.66|25154.66|25236.33|25156.33|25238.24|25158.24|25234.66|25154.66|10
1733931540000|2024-12-11 15:39:00|25236.29|25156.29|25241.01|25161.01|25242.2|25162.2|25236.29|25156.29|10
1733931550000|2024-12-11 15:39:10|25238.47|25158.47|25237.75|25157.75|25238.57|25158.57|25237.75|25157.75|10
1733931560000|2024-12-11 15:39:20|25237.7|25157.7|25240.98|25160.98|25240.98|25160.98|25237.5|25157.5|10
1733931570000|2024-12-11 15:39:30|25242.27|25162.27|25246.27|25166.27|25246.27|25166.27|25241.66|25161.66|10
1733931580000|2024-12-11 15:39:40|25246.35|25166.35|25248.58|25168.58|25248.81|25168.81|25246.27|25166.27|10
1733931590000|2024-12-11 15:39:50|25247|25167|25246.21|25166.21|25247.46|25167.46|25246.1|25166.1|10
1733931600000|2024-12-11 15:40:00|25246.24|25166.24|25253.38|25173.38|25253.8|25173.8|25246.24|25166.24|10
1733931610000|2024-12-11 15:40:10|25253.62|25173.62|25254.03|25174.03|25254.15|25174.15|25252.71|25172.71|10
1733931620000|2024-12-11 15:40:20|25254.98|25174.98|25259.89|25179.89|25259.89|25179.89|25254.72|25174.72|10
1733931630000|2024-12-11 15:40:30|25260.64|25180.64|25262.24|25182.24|25262.24|25182.24|25259.37|25179.37|10
1733931640000|2024-12-11 15:40:40|25263.67|25183.67|25267.95|25187.95|25268.53|25188.53|25263.67|25183.67|10
1733931650000|2024-12-11 15:40:50|25267.69|25187.69|25269.56|25189.56|25269.56|25189.56|25267.28|25187.28|10
1733931660000|2024-12-11 15:41:00|25269.45|25189.45|25268.98|25188.98|25269.45|25189.45|25267.96|25187.96|10
1733931670000|2024-12-11 15:41:10|25269.5|25189.5|25262.09|25182.09|25271.22|25191.22|25262.09|25182.09|10
1733931680000|2024-12-11 15:41:20|25261.87|25181.87|25266.28|25186.28|25266.28|25186.28|25261.24|25181.24|10
1733931690000|2024-12-11 15:41:30|25267.5|25187.5|25258.97|25178.97|25267.5|25187.5|25258.97|25178.97|10
1733931700000|2024-12-11 15:41:40|25258.2|25178.2|25252.12|25172.12|25258.2|25178.2|25252.12|25172.12|10
1733931710000|2024-12-11 15:41:50|25252.2|25172.2|25249.18|25169.18|25253.3|25173.3|25249.18|25169.18|10
1733931720000|2024-12-11 15:42:00|25246.62|25166.62|25238.61|25158.61|25246.62|25166.62|25238.61|25158.61|10
1733931730000|2024-12-11 15:42:10|25236.29|25156.29|25230.61|25150.61|25236.29|25156.29|25230.24|25150.24|10
1733931740000|2024-12-11 15:42:20|25231.16|25151.16|25236.04|25156.04|25236.04|25156.04|25231.16|25151.16|10
1733931750000|2024-12-11 15:42:30|25236.2|25156.2|25235.62|25155.62|25236.2|25156.2|25233.86|25153.86|10
1733931760000|2024-12-11 15:42:40|25235.91|25155.91|25238.29|25158.29|25238.38|25158.38|25235.83|25155.83|10
1733931770000|2024-12-11 15:42:50|25237.67|25157.67|25242.5|25162.5|25242.59|25162.59|25237.46|25157.46|10
1733931780000|2024-12-11 15:43:00|25241.24|25161.24|25240.6|25160.6|25242.78|25162.78|25240.6|25160.6|10
1733931790000|2024-12-11 15:43:10|25240.66|25160.66|25231.48|25151.48|25240.66|25160.66|25231.48|25151.48|10
1733931800000|2024-12-11 15:43:20|25230.72|25150.72|25226.26|25146.26|25230.72|25150.72|25226.26|25146.26|10
1733931810000|2024-12-11 15:43:30|25225.03|25145.03|25228.38|25148.38|25229.19|25149.19|25225.03|25145.03|10
1733931820000|2024-12-11 15:43:40|25228.35|25148.35|25228.1|25148.1|25229.06|25149.06|25227.96|25147.96|10
1733931830000|2024-12-11 15:43:50|25227.35|25147.35|25216.29|25136.29|25227.35|25147.35|25215.91|25135.91|10
1733931840000|2024-12-11 15:44:00|25216.13|25136.13|25217.67|25137.67|25217.67|25137.67|25212.75|25132.75|10
1733931850000|2024-12-11 15:44:10|25221.22|25141.22|25228.64|25148.64|25228.64|25148.64|25221.22|25141.22|10
1733931860000|2024-12-11 15:44:20|25229.27|25149.27|25232.02|25152.02|25232.02|25152.02|25228.17|25148.17|10
1733931870000|2024-12-11 15:44:30|25232.18|25152.18|25233.82|25153.82|25233.82|25153.82|25229.6|25149.6|10
1733931880000|2024-12-11 15:44:40|25234.61|25154.61|25242.69|25162.69|25242.69|25162.69|25234.61|25154.61|10
1733931890000|2024-12-11 15:44:50|25241.37|25161.37|25242.35|25162.35|25242.81|25162.81|25241.37|25161.37|10
1733931900000|2024-12-11 15:45:00|25242.66|25162.66|25249.76|25169.76|25250.48|25170.48|25242.48|25162.48|10
1733931910000|2024-12-11 15:45:10|25251.64|25171.64|25261.17|25181.17|25261.17|25181.17|25251.64|25171.64|10
1733931920000|2024-12-11 15:45:20|25261.57|25181.57|25260.02|25180.02|25262.38|25182.38|25257.77|25177.77|10
1733931930000|2024-12-11 15:45:30|25260.46|25180.46|25260.48|25180.48|25260.48|25180.48|25259.95|25179.95|10
1733931940000|2024-12-11 15:45:40|25260.08|25180.08|25267.94|25187.94|25267.94|25187.94|25260.08|25180.08|10
1733931950000|2024-12-11 15:45:50|25268.99|25188.99|25272.9|25192.9|25273.18|25193.18|25268.99|25188.99|10
1733931960000|2024-12-11 15:46:00|25272.97|25192.97|25273.94|25193.94|25276.12|25196.12|25272.97|25192.97|10
1733931970000|2024-12-11 15:46:10|25273.6|25193.6|25274.89|25194.89|25275.15|25195.15|25272.95|25192.95|9
1733931980000|2024-12-11 15:46:20|25275.48|25195.48|25278.73|25198.73|25279.93|25199.93|25273.58|25193.58|10
1733931990000|2024-12-11 15:46:30|25278.16|25198.16|25275.43|25195.43|25278.83|25198.83|25275.43|25195.43|10
1733932000000|2024-12-11 15:46:40|25275.42|25195.42|25271.16|25191.16|25275.42|25195.42|25271.16|25191.16|10
1733932010000|2024-12-11 15:46:50|25270.01|25190.01|25266.5|25186.5|25270.95|25190.95|25266.5|25186.5|10
1733932020000|2024-12-11 15:47:00|25265.13|25185.13|25256.64|25176.64|25265.13|25185.13|25255.38|25175.38|10
1733932030000|2024-12-11 15:47:10|25258.06|25178.06|25250.72|25170.72|25258.4|25178.4|25250.6|25170.6|10
1733932040000|2024-12-11 15:47:20|25250.13|25170.13|25243.87|25163.87|25250.13|25170.13|25243.87|25163.87|10
1733932050000|2024-12-11 15:47:30|25242.93|25162.93|25238.33|25158.33|25242.93|25162.93|25237.97|25157.97|10
1733932060000|2024-12-11 15:47:40|25237.27|25157.27|25243.13|25163.13|25243.46|25163.46|25236.71|25156.71|10
1733932070000|2024-12-11 15:47:50|25244.72|25164.72|25253.96|25173.96|25255.62|25175.62|25244.72|25164.72|10
1733932080000|2024-12-11 15:48:00|25253.63|25173.63|25254.12|25174.12|25254.64|25174.64|25252.74|25172.74|10
1733932090000|2024-12-11 15:48:10|25255.13|25175.13|25252.18|25172.18|25255.13|25175.13|25250.85|25170.85|10
1733932100000|2024-12-11 15:48:20|25252.31|25172.31|25250.09|25170.09|25252.85|25172.85|25250.09|25170.09|10
1733932110000|2024-12-11 15:48:30|25249.04|25169.04|25247.41|25167.41|25249.33|25169.33|25247.41|25167.41|10
1733932120000|2024-12-11 15:48:40|25244.99|25164.99|25243.24|25163.24|25244.99|25164.99|25243|25163|10
1733932130000|2024-12-11 15:48:50|25242.74|25162.74|25240.55|25160.55|25243.2|25163.2|25240.55|25160.55|10
1733932140000|2024-12-11 15:49:00|25241|25161|25242.55|25162.55|25243.22|25163.22|25241|25161|10
1733932150000|2024-12-11 15:49:10|25242.71|25162.71|25234.98|25154.98|25242.71|25162.71|25234.98|25154.98|10
1733932160000|2024-12-11 15:49:20|25235.35|25155.35|25233.88|25153.88|25235.35|25155.35|25233.51|25153.51|10
1733932170000|2024-12-11 15:49:30|25233.93|25153.93|25232.86|25152.86|25234.94|25154.94|25232.86|25152.86|10
1733932180000|2024-12-11 15:49:40|25230.84|25150.84|25234.78|25154.78|25234.78|25154.78|25230.84|25150.84|10
1733932190000|2024-12-11 15:49:50|25235.46|25155.46|25238.88|25158.88|25239.38|25159.38|25235.46|25155.46|10
1733932200000|2024-12-11 15:50:00|25239.22|25159.22|25247.39|25167.39|25247.39|25167.39|25239.22|25159.22|10
1733932210000|2024-12-11 15:50:10|25249.27|25169.27|25253.05|25173.05|25253.05|25173.05|25249.27|25169.27|10
1733932220000|2024-12-11 15:50:20|25253.46|25173.46|25258|25178|25258.28|25178.28|25253.46|25173.46|10
1733932230000|2024-12-11 15:50:30|25257.98|25177.98|25259.51|25179.51|25259.51|25179.51|25256.54|25176.54|10
1733932240000|2024-12-11 15:50:40|25262.87|25182.87|25279.85|25199.85|25279.85|25199.85|25262.87|25182.87|10
1733932250000|2024-12-11 15:50:50|25283.87|25203.87|25293.12|25213.12|25293.12|25213.12|25283.8|25203.8|10
1733932260000|2024-12-11 15:51:00|25293.29|25213.29|25295.46|25215.46|25296.72|25216.72|25292.7|25212.7|10
1733932270000|2024-12-11 15:51:10|25296.11|25216.11|25294.54|25214.54|25297.73|25217.73|25294.54|25214.54|10
1733932280000|2024-12-11 15:51:20|25293.9|25213.9|25292.23|25212.23|25293.9|25213.9|25289.08|25209.08|10
1733932290000|2024-12-11 15:51:30|25293.05|25213.05|25291.96|25211.96|25293.32|25213.32|25291.96|25211.96|10
1733932300000|2024-12-11 15:51:40|25292.8|25212.8|25294.19|25214.19|25294.84|25214.84|25292.8|25212.8|10
1733932310000|2024-12-11 15:51:50|25294.36|25214.36|25293.87|25213.87|25295.06|25215.06|25293.87|25213.87|10
1733932320000|2024-12-11 15:52:00|25293.98|25213.98|25294.18|25214.18|25295|25215|25293.88|25213.88|10
1733932330000|2024-12-11 15:52:10|25294.67|25214.67|25295.29|25215.29|25295.68|25215.68|25293.17|25213.17|10
1733932340000|2024-12-11 15:52:20|25295.79|25215.79|25293.77|25213.77|25295.82|25215.82|25293.64|25213.64|10
1733932350000|2024-12-11 15:52:30|25293.96|25213.96|25292.3|25212.3|25293.96|25213.96|25292.28|25212.28|10
1733932360000|2024-12-11 15:52:40|25291.67|25211.67|25289.46|25209.46|25291.67|25211.67|25289.01|25209.01|10
1733932370000|2024-12-11 15:52:50|25289.09|25209.09|25287.87|25207.87|25289.72|25209.72|25287.72|25207.72|10
1733932380000|2024-12-11 15:53:00|25287.46|25207.46|25284.21|25204.21|25287.46|25207.46|25284.21|25204.21|10
1733932390000|2024-12-11 15:53:10|25283.5|25203.5|25283.25|25203.25|25286.09|25206.09|25282.8|25202.8|10
1733932400000|2024-12-11 15:53:20|25282.56|25202.56|25270.32|25190.32|25282.56|25202.56|25270.32|25190.32|10
1733932410000|2024-12-11 15:53:30|25270.5|25190.5|25267.48|25187.48|25270.5|25190.5|25266.77|25186.77|10
1733932420000|2024-12-11 15:53:40|25268.12|25188.12|25268.99|25188.99|25268.99|25188.99|25266.93|25186.93|10
1733932430000|2024-12-11 15:53:50|25269.77|25189.77|25266.23|25186.23|25269.77|25189.77|25265.77|25185.77|10
1733932440000|2024-12-11 15:54:00|25266.38|25186.38|25267.68|25187.68|25268.2|25188.2|25266.38|25186.38|10
1733932450000|2024-12-11 15:54:10|25267.69|25187.69|25258.94|25178.94|25267.69|25187.69|25258.94|25178.94|10
1733932460000|2024-12-11 15:54:20|25259|25179|25249.01|25169.01|25259.09|25179.09|25249.01|25169.01|10
1733932470000|2024-12-11 15:54:30|25244.79|25164.79|25243.57|25163.57|25244.79|25164.79|25243.35|25163.35|10
1733932480000|2024-12-11 15:54:40|25243.6|25163.6|25243.99|25163.99|25243.99|25163.99|25242.49|25162.49|10
1733932490000|2024-12-11 15:54:50|25244.45|25164.45|25241.7|25161.7|25244.55|25164.55|25241.7|25161.7|10
1733932500000|2024-12-11 15:55:00|25241.19|25161.19|25248.59|25168.59|25248.59|25168.59|25241.19|25161.19|10
1733932510000|2024-12-11 15:55:10|25249.6|25169.6|25256.6|25176.6|25256.6|25176.6|25249.6|25169.6|10
1733932520000|2024-12-11 15:55:20|25256.7|25176.7|25254.96|25174.96|25256.7|25176.7|25254.45|25174.45|10
1733932530000|2024-12-11 15:55:30|25255.1|25175.1|25259.57|25179.57|25259.57|25179.57|25254.73|25174.73|10
1733932540000|2024-12-11 15:55:40|25259.35|25179.35|25260.5|25180.5|25263.79|25183.79|25259.35|25179.35|10
1733932550000|2024-12-11 15:55:50|25260.53|25180.53|25261.15|25181.15|25261.53|25181.53|25259.91|25179.91|10
1733932560000|2024-12-11 15:56:00|25259.63|25179.63|25252.49|25172.49|25259.9|25179.9|25252.49|25172.49|10
1733932570000|2024-12-11 15:56:10|25251.21|25171.21|25242.04|25162.04|25251.21|25171.21|25242.04|25162.04|10
1733932580000|2024-12-11 15:56:20|25241.53|25161.53|25241.91|25161.91|25243.14|25163.14|25240.16|25160.16|10
1733932590000|2024-12-11 15:56:30|25240.94|25160.94|25239.72|25159.72|25242.97|25162.97|25239.06|25159.06|10
1733932600000|2024-12-11 15:56:40|25239.84|25159.84|25240.45|25160.45|25240.59|25160.59|25238.87|25158.87|10
1733932610000|2024-12-11 15:56:50|25240.24|25160.24|25240.44|25160.44|25240.45|25160.45|25239.71|25159.71|10
1733932620000|2024-12-11 15:57:00|25240.77|25160.77|25239.83|25159.83|25240.77|25160.77|25238.88|25158.88|9
1733932630000|2024-12-11 15:57:10|25239.29|25159.29|25233.5|25153.5|25239.29|25159.29|25231.55|25151.55|10
1733932640000|2024-12-11 15:57:20|25234.14|25154.14|25237.28|25157.28|25237.28|25157.28|25234.08|25154.08|10
1733932650000|2024-12-11 15:57:30|25236.98|25156.98|25235.56|25155.56|25238.02|25158.02|25235.56|25155.56|10
1733932660000|2024-12-11 15:57:40|25235.44|25155.44|25236.75|25156.75|25236.78|25156.78|25235.33|25155.33|10
1733932670000|2024-12-11 15:57:50|25236.89|25156.89|25239.77|25159.77|25239.77|25159.77|25236.89|25156.89|10
1733932680000|2024-12-11 15:58:00|25240.69|25160.69|25241.59|25161.59|25242.39|25162.39|25240.69|25160.69|10
1733932690000|2024-12-11 15:58:10|25241.28|25161.28|25240.59|25160.59|25242.48|25162.48|25239.99|25159.99|10
1733932700000|2024-12-11 15:58:20|25240.25|25160.25|25238.14|25158.14|25240.35|25160.35|25238.14|25158.14|10
1733932710000|2024-12-11 15:58:30|25237.97|25157.97|25239.86|25159.86|25240.31|25160.31|25236.74|25156.74|10
1733932720000|2024-12-11 15:58:40|25239.16|25159.16|25234.41|25154.41|25239.16|25159.16|25234.41|25154.41|9
1733932730000|2024-12-11 15:58:50|25234.9|25154.9|25235.48|25155.48|25235.85|25155.85|25234.9|25154.9|10
1733932740000|2024-12-11 15:59:00|25235.74|25155.74|25239.6|25159.6|25240.59|25160.59|25235.74|25155.74|10
1733932750000|2024-12-11 15:59:10|25240.18|25160.18|25244.31|25164.31|25244.31|25164.31|25240.18|25160.18|10
1733932760000|2024-12-11 15:59:20|25242.78|25162.78|25245.34|25165.34|25245.34|25165.34|25242.44|25162.44|10
1733932770000|2024-12-11 15:59:30|25246.13|25166.13|25243.85|25163.85|25246.52|25166.52|25243.45|25163.45|10
1733932780000|2024-12-11 15:59:40|25242.71|25162.71|25242.44|25162.44|25242.71|25162.71|25240.96|25160.96|10
1733932790000|2024-12-11 15:59:50|25241.63|25161.63|25241.77|25161.77|25245.1|25165.1|25241.63|25161.63|10
1733932800000|2024-12-11 16:00:00|25242.68|25162.68|25249.06|25169.06|25249.06|25169.06|25242.68|25162.68|10
1733932810000|2024-12-11 16:00:10|25250.21|25170.21|25256.65|25176.65|25257.05|25177.05|25250.21|25170.21|10
1733932820000|2024-12-11 16:00:20|25256.33|25176.33|25260.52|25180.52|25260.52|25180.52|25256.33|25176.33|9
1733932830000|2024-12-11 16:00:30|25260.46|25180.46|25267.25|25187.25|25267.25|25187.25|25260.46|25180.46|10
1733932840000|2024-12-11 16:00:40|25268.22|25188.22|25269.88|25189.88|25270.26|25190.26|25267.98|25187.98|10
1733932850000|2024-12-11 16:00:50|25270.47|25190.47|25273.43|25193.43|25276.04|25196.04|25270.25|25190.25|10
1733932860000|2024-12-11 16:01:00|25273.67|25193.67|25278.76|25198.76|25278.76|25198.76|25273.66|25193.66|10
1733932870000|2024-12-11 16:01:10|25280.75|25200.75|25282.91|25202.91|25283.99|25203.99|25280.75|25200.75|10
1733932880000|2024-12-11 16:01:20|25283.39|25203.39|25285.55|25205.55|25285.55|25205.55|25283.39|25203.39|10
1733932890000|2024-12-11 16:01:30|25286.31|25206.31|25292.07|25212.07|25292.07|25212.07|25286.31|25206.31|10
1733932900000|2024-12-11 16:01:40|25292.92|25212.92|25292.04|25212.04|25293.84|25213.84|25291.09|25211.09|10
1733932910000|2024-12-11 16:01:50|25292.36|25212.36|25289.75|25209.75|25292.61|25212.61|25288.53|25208.53|10
1733932920000|2024-12-11 16:02:00|25290.8|25210.8|25300.58|25220.58|25300.58|25220.58|25290.8|25210.8|10
1733932930000|2024-12-11 16:02:10|25301.09|25221.09|25306.32|25226.32|25306.32|25226.32|25300.31|25220.31|10
1733932940000|2024-12-11 16:02:20|25306.42|25226.42|25306.44|25226.44|25306.85|25226.85|25305.76|25225.76|10
1733932950000|2024-12-11 16:02:30|25306.99|25226.99|25307.94|25227.94|25307.94|25227.94|25305.67|25225.67|10
1733932960000|2024-12-11 16:02:40|25308.42|25228.42|25306.31|25226.31|25309.56|25229.56|25306.31|25226.31|10
1733932970000|2024-12-11 16:02:50|25305.27|25225.27|25315.29|25235.29|25315.29|25235.29|25305.27|25225.27|10
1733932980000|2024-12-11 16:03:00|25315.01|25235.01|25316.74|25236.74|25318.33|25238.33|25314.68|25234.68|10
1733932990000|2024-12-11 16:03:10|25316.33|25236.33|25320.36|25240.36|25321.26|25241.26|25316.18|25236.18|10
1733933000000|2024-12-11 16:03:20|25320.57|25240.57|25318.36|25238.36|25320.57|25240.57|25316.48|25236.48|10
1733933010000|2024-12-11 16:03:30|25318.73|25238.73|25327.13|25247.13|25327.13|25247.13|25318.37|25238.37|10
1733933020000|2024-12-11 16:03:40|25328.62|25248.62|25333.57|25253.57|25333.87|25253.87|25328.62|25248.62|10
1733933030000|2024-12-11 16:03:50|25332.92|25252.92|25333.63|25253.63|25335.33|25255.33|25332.92|25252.92|10
1733933040000|2024-12-11 16:04:00|25332.33|25252.33|25331.01|25251.01|25333.38|25253.38|25330.53|25250.53|9
1733933050000|2024-12-11 16:04:10|25329.77|25249.77|25325.28|25245.28|25329.91|25249.91|25324.46|25244.46|10
1733933060000|2024-12-11 16:04:20|25323.74|25243.74|25320.34|25240.34|25323.97|25243.97|25320.34|25240.34|10
1733933070000|2024-12-11 16:04:30|25320.19|25240.19|25314.41|25234.41|25320.5|25240.5|25314.41|25234.41|10
1733933080000|2024-12-11 16:04:40|25315.27|25235.27|25320.74|25240.74|25320.74|25240.74|25315.27|25235.27|10
1733933090000|2024-12-11 16:04:50|25320.63|25240.63|25321.07|25241.07|25321.18|25241.18|25319.36|25239.36|10
1733933100000|2024-12-11 16:05:00|25322.9|25242.9|25326.09|25246.09|25326.09|25246.09|25322.9|25242.9|10
1733933110000|2024-12-11 16:05:10|25326.91|25246.91|25328.9|25248.9|25331.96|25251.96|25326.91|25246.91|10
1733933120000|2024-12-11 16:05:20|25330.32|25250.32|25330.24|25250.24|25331.47|25251.47|25330.24|25250.24|10
1733933130000|2024-12-11 16:05:30|25330.26|25250.26|25336.84|25256.84|25336.84|25256.84|25330.26|25250.26|10
1733933140000|2024-12-11 16:05:40|25335.55|25255.55|25345.54|25265.54|25346.22|25266.22|25335.55|25255.55|10
1733933150000|2024-12-11 16:05:50|25345.56|25265.56|25343.97|25263.97|25345.56|25265.56|25343.62|25263.62|9
1733933160000|2024-12-11 16:06:00|25344.98|25264.98|25344.21|25264.21|25345.61|25265.61|25344.21|25264.21|9
1733933170000|2024-12-11 16:06:10|25343.82|25263.82|25346.95|25266.95|25347.25|25267.25|25342.81|25262.81|10
1733933180000|2024-12-11 16:06:20|25347.76|25267.76|25347.27|25267.27|25347.88|25267.88|25344.27|25264.27|10
1733933190000|2024-12-11 16:06:30|25347.42|25267.42|25342.57|25262.57|25347.81|25267.81|25342.57|25262.57|10
1733933200000|2024-12-11 16:06:40|25342.44|25262.44|25343.92|25263.92|25344.71|25264.71|25340.08|25260.08|10
1733933210000|2024-12-11 16:06:50|25340.98|25260.98|25339.94|25259.94|25341.24|25261.24|25337.82|25257.82|10
1733933220000|2024-12-11 16:07:00|25341.87|25261.87|25343.19|25263.19|25343.19|25263.19|25341.19|25261.19|10
1733933230000|2024-12-11 16:07:10|25342.94|25262.94|25345.44|25265.44|25345.44|25265.44|25342.94|25262.94|10
1733933240000|2024-12-11 16:07:20|25345.06|25265.06|25341.22|25261.22|25345.06|25265.06|25341.22|25261.22|10
1733933250000|2024-12-11 16:07:30|25342.27|25262.27|25340.71|25260.71|25342.27|25262.27|25340.15|25260.15|10
1733933260000|2024-12-11 16:07:40|25341.88|25261.88|25337.42|25257.42|25341.88|25261.88|25336.96|25256.96|10
1733933270000|2024-12-11 16:07:50|25338.31|25258.31|25336.65|25256.65|25339.25|25259.25|25336.65|25256.65|10
1733933280000|2024-12-11 16:08:00|25337.43|25257.43|25339.46|25259.46|25339.98|25259.98|25336.98|25256.98|10
1733933290000|2024-12-11 16:08:10|25340.54|25260.54|25336.45|25256.45|25340.54|25260.54|25336.45|25256.45|10
1733933300000|2024-12-11 16:08:20|25337.22|25257.22|25332.16|25252.16|25337.22|25257.22|25332.16|25252.16|10
1733933310000|2024-12-11 16:08:30|25331.37|25251.37|25328.95|25248.95|25331.37|25251.37|25328.4|25248.4|10
1733933320000|2024-12-11 16:08:40|25328.34|25248.34|25329.01|25249.01|25329.01|25249.01|25327.23|25247.23|10
1733933330000|2024-12-11 16:08:50|25329.5|25249.5|25327.42|25247.42|25329.5|25249.5|25326.92|25246.92|10
1733933340000|2024-12-11 16:09:00|25328.74|25248.74|25330.57|25250.57|25330.57|25250.57|25328.45|25248.45|10
1733933350000|2024-12-11 16:09:10|25330.02|25250.02|25327.64|25247.64|25330.02|25250.02|25327.64|25247.64|10
1733933360000|2024-12-11 16:09:20|25326.59|25246.59|25319.86|25239.86|25326.88|25246.88|25319.86|25239.86|10
1733933370000|2024-12-11 16:09:30|25319.33|25239.33|25309.7|25229.7|25319.33|25239.33|25309.7|25229.7|10
1733933380000|2024-12-11 16:09:40|25309.43|25229.43|25311.51|25231.51|25312.35|25232.35|25309.15|25229.15|10
1733933390000|2024-12-11 16:09:50|25311.8|25231.8|25325.15|25245.15|25325.15|25245.15|25311.8|25231.8|10
1733933400000|2024-12-11 16:10:00|25327.41|25247.41|25327.53|25247.53|25328.61|25248.61|25326.91|25246.91|10
1733933410000|2024-12-11 16:10:10|25327.45|25247.45|25332.83|25252.83|25333.01|25253.01|25327.45|25247.45|9
1733933420000|2024-12-11 16:10:20|25332.37|25252.37|25332.36|25252.36|25332.68|25252.68|25328.56|25248.56|10
1733933430000|2024-12-11 16:10:30|25332.61|25252.61|25329.59|25249.59|25332.92|25252.92|25329.59|25249.59|10
1733933440000|2024-12-11 16:10:40|25329.57|25249.57|25325.85|25245.85|25329.57|25249.57|25325.12|25245.12|10
1733933450000|2024-12-11 16:10:50|25325.45|25245.45|25320.97|25240.97|25325.45|25245.45|25320.97|25240.97|10
1733933460000|2024-12-11 16:11:00|25321.41|25241.41|25322.45|25242.45|25322.64|25242.64|25320.96|25240.96|10
1733933470000|2024-12-11 16:11:10|25322.04|25242.04|25314.37|25234.37|25322.04|25242.04|25314.37|25234.37|10
1733933480000|2024-12-11 16:11:20|25312.59|25232.59|25306.29|25226.29|25312.59|25232.59|25306.29|25226.29|10
1733933490000|2024-12-11 16:11:30|25308.05|25228.05|25304.98|25224.98|25308.85|25228.85|25304.98|25224.98|9
1733933500000|2024-12-11 16:11:40|25302.54|25222.54|25291.96|25211.96|25302.54|25222.54|25291.96|25211.96|10
1733933510000|2024-12-11 16:11:50|25290.98|25210.98|25281.17|25201.17|25290.98|25210.98|25280.88|25200.88|10
1733933520000|2024-12-11 16:12:00|25281.83|25201.83|25276.41|25196.41|25281.83|25201.83|25275.88|25195.88|10
1733933530000|2024-12-11 16:12:10|25276.34|25196.34|25275.74|25195.74|25277.05|25197.05|25274.38|25194.38|10
1733933540000|2024-12-11 16:12:20|25277.01|25197.01|25287.12|25207.12|25287.12|25207.12|25276.48|25196.48|10
1733933550000|2024-12-11 16:12:30|25286.73|25206.73|25279.22|25199.22|25287.12|25207.12|25279.22|25199.22|10
1733933560000|2024-12-11 16:12:40|25278.74|25198.74|25272.72|25192.72|25278.74|25198.74|25272.09|25192.09|10
1733933570000|2024-12-11 16:12:50|25273.29|25193.29|25280.73|25200.73|25280.73|25200.73|25273.29|25193.29|10
1733933580000|2024-12-11 16:13:00|25281.06|25201.06|25278.3|25198.3|25282.51|25202.51|25278.3|25198.3|10
1733933590000|2024-12-11 16:13:10|25277.9|25197.9|25267.48|25187.48|25277.9|25197.9|25267.48|25187.48|10
1733933600000|2024-12-11 16:13:20|25267.01|25187.01|25253.43|25173.43|25267.01|25187.01|25253.43|25173.43|10
1733933610000|2024-12-11 16:13:30|25253.03|25173.03|25255.01|25175.01|25255.97|25175.97|25253.03|25173.03|10
1733933620000|2024-12-11 16:13:40|25254.8|25174.8|25260.67|25180.67|25260.67|25180.67|25254.56|25174.56|10
1733933630000|2024-12-11 16:13:50|25260.86|25180.86|25258.35|25178.35|25260.86|25180.86|25256.49|25176.49|9
1733933640000|2024-12-11 16:14:00|25257.96|25177.96|25254.7|25174.7|25257.96|25177.96|25254.7|25174.7|10
1733933650000|2024-12-11 16:14:10|25254.82|25174.82|25253.78|25173.78|25254.9|25174.9|25253.78|25173.78|10
1733933660000|2024-12-11 16:14:20|25252.17|25172.17|25245.16|25165.16|25252.17|25172.17|25241.57|25161.57|10
1733933670000|2024-12-11 16:14:30|25245.78|25165.78|25245.93|25165.93|25246.21|25166.21|25245.3|25165.3|10
1733933680000|2024-12-11 16:14:40|25245.54|25165.54|25248.81|25168.81|25248.81|25168.81|25242.96|25162.96|10
1733933690000|2024-12-11 16:14:50|25249.06|25169.06|25247.86|25167.86|25249.06|25169.06|25247.84|25167.84|10
1733933700000|2024-12-11 16:15:00|25248.4|25168.4|25261.5|25181.5|25261.5|25181.5|25248.4|25168.4|10
1733933710000|2024-12-11 16:15:10|25260.88|25180.88|25263.83|25183.83|25263.83|25183.83|25259.77|25179.77|10
1733933720000|2024-12-11 16:15:20|25263.15|25183.15|25273.81|25193.81|25273.81|25193.81|25263.15|25183.15|10
1733933730000|2024-12-11 16:15:30|25273.47|25193.47|25284.94|25204.94|25284.94|25204.94|25273.05|25193.05|10
1733933740000|2024-12-11 16:15:40|25285.42|25205.42|25288.78|25208.78|25289.49|25209.49|25285.42|25205.42|10
1733933750000|2024-12-11 16:15:50|25288.79|25208.79|25289.09|25209.09|25289.45|25209.45|25287.27|25207.27|10
1733933760000|2024-12-11 16:16:00|25289.25|25209.25|25290.73|25210.73|25290.92|25210.92|25289.25|25209.25|10
1733933770000|2024-12-11 16:16:10|25291.9|25211.9|25296.75|25216.75|25296.75|25216.75|25291.56|25211.56|10
1733933780000|2024-12-11 16:16:20|25296.39|25216.39|25289.68|25209.68|25296.4|25216.4|25289.68|25209.68|10
1733933790000|2024-12-11 16:16:30|25289.08|25209.08|25286.12|25206.12|25289.08|25209.08|25285.57|25205.57|10
1733933800000|2024-12-11 16:16:40|25285.53|25205.53|25283.63|25203.63|25286.18|25206.18|25282.97|25202.97|9
1733933810000|2024-12-11 16:16:50|25283.58|25203.58|25287.07|25207.07|25287.07|25207.07|25282.38|25202.38|10
1733933820000|2024-12-11 16:17:00|25287.08|25207.08|25292.75|25212.75|25293.52|25213.52|25287.08|25207.08|10
1733933830000|2024-12-11 16:17:10|25297.62|25217.62|25295.09|25215.09|25297.62|25217.62|25294.7|25214.7|10
1733933840000|2024-12-11 16:17:20|25295.18|25215.18|25295.3|25215.3|25296.98|25216.98|25294.29|25214.29|10
1733933850000|2024-12-11 16:17:30|25297.1|25217.1|25299.16|25219.16|25299.16|25219.16|25297.1|25217.1|10
1733933860000|2024-12-11 16:17:40|25300.52|25220.52|25301.55|25221.55|25301.55|25221.55|25299.26|25219.26|10
1733933870000|2024-12-11 16:17:50|25300.57|25220.57|25292.61|25212.61|25300.57|25220.57|25292.61|25212.61|10
1733933880000|2024-12-11 16:18:00|25293.33|25213.33|25291.53|25211.53|25294.74|25214.74|25291.53|25211.53|10
1733933890000|2024-12-11 16:18:10|25290.38|25210.38|25290.77|25210.77|25290.77|25210.77|25288.52|25208.52|10
1733933900000|2024-12-11 16:18:20|25291.12|25211.12|25288.34|25208.34|25291.12|25211.12|25287.83|25207.83|10
1733933910000|2024-12-11 16:18:30|25287.57|25207.57|25287.87|25207.87|25289.01|25209.01|25286.95|25206.95|10
1733933920000|2024-12-11 16:18:40|25287.76|25207.76|25288.45|25208.45|25289.29|25209.29|25287.13|25207.13|10
1733933930000|2024-12-11 16:18:50|25286.24|25206.24|25290.5|25210.5|25290.5|25210.5|25286.24|25206.24|10
1733933940000|2024-12-11 16:19:00|25292.83|25212.83|25304.63|25224.63|25304.63|25224.63|25292.83|25212.83|10
1733933950000|2024-12-11 16:19:10|25305.71|25225.71|25305.49|25225.49|25308.33|25228.33|25305.49|25225.49|10
1733933960000|2024-12-11 16:19:20|25305.11|25225.11|25306.97|25226.97|25306.97|25226.97|25304.57|25224.57|10
1733933970000|2024-12-11 16:19:30|25307.04|25227.04|25308.84|25228.84|25309.33|25229.33|25307.04|25227.04|10
1733933980000|2024-12-11 16:19:40|25309.5|25229.5|25316.94|25236.94|25317.28|25237.28|25309.2|25229.2|10
1733933990000|2024-12-11 16:19:50|25317.47|25237.47|25316.85|25236.85|25317.88|25237.88|25314.82|25234.82|10
1733934000000|2024-12-11 16:20:00|25317.42|25237.42|25320.11|25240.11|25320.99|25240.99|25316.81|25236.81|10
1733934010000|2024-12-11 16:20:10|25320.25|25240.25|25318.28|25238.28|25320.85|25240.85|25318.1|25238.1|10
1733934020000|2024-12-11 16:20:20|25318.71|25238.71|25333.29|25253.29|25333.29|25253.29|25318.69|25238.69|10
1733934030000|2024-12-11 16:20:30|25334.11|25254.11|25333.71|25253.71|25334.11|25254.11|25333.09|25253.09|10
1733934040000|2024-12-11 16:20:40|25332.92|25252.92|25333.7|25253.7|25334.32|25254.32|25332.92|25252.92|10
1733934050000|2024-12-11 16:20:50|25333.58|25253.58|25341.53|25261.53|25341.53|25261.53|25333.58|25253.58|9
1733934060000|2024-12-11 16:21:00|25341.84|25261.84|25345.79|25265.79|25345.79|25265.79|25341.84|25261.84|10
1733934070000|2024-12-11 16:21:10|25346.87|25266.87|25351.85|25271.85|25352.06|25272.06|25346.87|25266.87|10
1733934080000|2024-12-11 16:21:20|25351.9|25271.9|25351.62|25271.62|25353.29|25273.29|25350.64|25270.64|10
1733934090000|2024-12-11 16:21:30|25351.57|25271.57|25349.41|25269.41|25352.14|25272.14|25349.41|25269.41|10
1733934100000|2024-12-11 16:21:40|25349.35|25269.35|25350.31|25270.31|25350.59|25270.59|25348.98|25268.98|10
1733934110000|2024-12-11 16:21:50|25350|25270|25345.87|25265.87|25350|25270|25345.73|25265.73|10
1733934120000|2024-12-11 16:22:00|25345.88|25265.88|25348.21|25268.21|25348.58|25268.58|25345.23|25265.23|10
1733934130000|2024-12-11 16:22:10|25348.41|25268.41|25343.45|25263.45|25348.41|25268.41|25343.45|25263.45|10
1733934140000|2024-12-11 16:22:20|25342.37|25262.37|25342.06|25262.06|25343.6|25263.6|25341.37|25261.37|10
1733934150000|2024-12-11 16:22:30|25341.99|25261.99|25345.55|25265.55|25345.55|25265.55|25339.29|25259.29|10
1733934160000|2024-12-11 16:22:40|25345.54|25265.54|25347.82|25267.82|25347.82|25267.82|25345.31|25265.31|10
1733934170000|2024-12-11 16:22:50|25348.02|25268.02|25346.09|25266.09|25348.02|25268.02|25346.09|25266.09|10
1733934180000|2024-12-11 16:23:00|25346.19|25266.19|25352|25272|25352|25272|25346.14|25266.14|10
1733934190000|2024-12-11 16:23:10|25353.06|25273.06|25355.22|25275.22|25355.33|25275.33|25353.06|25273.06|10
1733934200000|2024-12-11 16:23:20|25354.49|25274.49|25360.11|25280.11|25360.11|25280.11|25353.69|25273.69|10
1733934210000|2024-12-11 16:23:30|25360.83|25280.83|25360.29|25280.29|25361.14|25281.14|25358.42|25278.42|10
1733934220000|2024-12-11 16:23:40|25359.89|25279.89|25365.71|25285.71|25365.71|25285.71|25359.48|25279.48|10
1733934230000|2024-12-11 16:23:50|25365.79|25285.79|25373.7|25293.7|25373.7|25293.7|25365.79|25285.79|10
1733934240000|2024-12-11 16:24:00|25373.61|25293.61|25378.82|25298.82|25378.82|25298.82|25373.61|25293.61|10
1733934250000|2024-12-11 16:24:10|25379.19|25299.19|25376.74|25296.74|25380.15|25300.15|25376.74|25296.74|10
1733934260000|2024-12-11 16:24:20|25376.08|25296.08|25373.23|25293.23|25377.57|25297.57|25373.21|25293.21|10
1733934270000|2024-12-11 16:24:30|25372.62|25292.62|25360.94|25280.94|25372.62|25292.62|25360.94|25280.94|10
1733934280000|2024-12-11 16:24:40|25361.04|25281.04|25367.42|25287.42|25367.42|25287.42|25360.31|25280.31|10
1733934290000|2024-12-11 16:24:50|25366.63|25286.63|25370.3|25290.3|25370.3|25290.3|25366.63|25286.63|10
1733934300000|2024-12-11 16:25:00|25370.44|25290.44|25372.05|25292.05|25372.26|25292.26|25368.99|25288.99|10
1733934310000|2024-12-11 16:25:10|25371.86|25291.86|25371.65|25291.65|25371.86|25291.86|25367.4|25287.4|10
1733934320000|2024-12-11 16:25:20|25372.71|25292.71|25376.29|25296.29|25378.3|25298.3|25372.71|25292.71|10
1733934330000|2024-12-11 16:25:30|25376.76|25296.76|25378.54|25298.54|25378.54|25298.54|25375.21|25295.21|9
1733934340000|2024-12-11 16:25:40|25378.07|25298.07|25374.88|25294.88|25378.07|25298.07|25374.88|25294.88|9
1733934350000|2024-12-11 16:25:50|25373.94|25293.94|25371.06|25291.06|25373.97|25293.97|25371.06|25291.06|10
1733934360000|2024-12-11 16:26:00|25371.43|25291.43|25367.8|25287.8|25372.96|25292.96|25367.8|25287.8|10
1733934370000|2024-12-11 16:26:10|25366.11|25286.11|25369.18|25289.18|25369.18|25289.18|25366.11|25286.11|10
1733934380000|2024-12-11 16:26:20|25369.24|25289.24|25368.32|25288.32|25369.24|25289.24|25368.3|25288.3|10
1733934390000|2024-12-11 16:26:30|25368.51|25288.51|25368.77|25288.77|25369.53|25289.53|25368.5|25288.5|10
1733934400000|2024-12-11 16:26:40|25369.31|25289.31|25371.1|25291.1|25372.03|25292.03|25368.94|25288.94|10
1733934410000|2024-12-11 16:26:50|25371.96|25291.96|25379.74|25299.74|25379.74|25299.74|25371.96|25291.96|10
1733934420000|2024-12-11 16:27:00|25380.81|25300.81|25384.78|25304.78|25386.13|25306.13|25380.81|25300.81|10
1733934430000|2024-12-11 16:27:10|25385.08|25305.08|25383.53|25303.53|25385.4|25305.4|25383.53|25303.53|10
1733934440000|2024-12-11 16:27:20|25382.91|25302.91|25378.49|25298.49|25382.91|25302.91|25378.49|25298.49|10
1733934450000|2024-12-11 16:27:30|25377.95|25297.95|25379.34|25299.34|25379.92|25299.92|25377.95|25297.95|10
1733934460000|2024-12-11 16:27:40|25378.81|25298.81|25379.22|25299.22|25379.97|25299.97|25378.36|25298.36|10
1733934470000|2024-12-11 16:27:50|25378.42|25298.42|25375.42|25295.42|25378.42|25298.42|25374.32|25294.32|10
1733934480000|2024-12-11 16:28:00|25375.45|25295.45|25375.16|25295.16|25375.45|25295.45|25373.83|25293.83|10
1733934490000|2024-12-11 16:28:10|25375.69|25295.69|25378.83|25298.83|25379|25299|25375.67|25295.67|10
1733934500000|2024-12-11 16:28:20|25380.04|25300.04|25376.68|25296.68|25380.04|25300.04|25376.68|25296.68|10
1733934510000|2024-12-11 16:28:30|25376.78|25296.78|25377.87|25297.87|25379.54|25299.54|25376.78|25296.78|10
1733934520000|2024-12-11 16:28:40|25377.57|25297.57|25372.88|25292.88|25377.57|25297.57|25372.88|25292.88|10
1733934530000|2024-12-11 16:28:50|25372.54|25292.54|25376.34|25296.34|25376.55|25296.55|25372.49|25292.49|10
1733934540000|2024-12-11 16:29:00|25376.25|25296.25|25373.9|25293.9|25377.31|25297.31|25373.9|25293.9|10
1733934550000|2024-12-11 16:29:10|25373.21|25293.21|25375.62|25295.62|25375.62|25295.62|25373.18|25293.18|9
1733934560000|2024-12-11 16:29:20|25375.6|25295.6|25380.13|25300.13|25380.13|25300.13|25375.59|25295.59|10
1733934570000|2024-12-11 16:29:30|25380.37|25300.37|25383.14|25303.14|25383.14|25303.14|25379.38|25299.38|10
1733934580000|2024-12-11 16:29:40|25384.36|25304.36|25386.47|25306.47|25386.59|25306.59|25384.36|25304.36|10
1733934590000|2024-12-11 16:29:50|25386.41|25306.41|25386.85|25306.85|25386.88|25306.88|25385.2|25305.2|9
1733934600000|2024-12-11 16:30:00|25386.92|25306.92|25386.8|25306.8|25386.92|25306.92|25385.93|25305.93|10
1733934610000|2024-12-11 16:30:10|25387.22|25307.22|25394.04|25314.04|25394.04|25314.04|25387.22|25307.22|10
1733934620000|2024-12-11 16:30:20|25393.97|25313.97|25394.58|25314.58|25395.29|25315.29|25393.49|25313.49|10
1733934630000|2024-12-11 16:30:30|25396.03|25316.03|25399.51|25319.51|25406.03|25326.03|25396.03|25316.03|10
1733934640000|2024-12-11 16:30:40|25399.02|25319.02|25397.54|25317.54|25399.02|25319.02|25397.11|25317.11|10
1733934650000|2024-12-11 16:30:50|25398.17|25318.17|25391.26|25311.26|25399.18|25319.18|25391.06|25311.06|10
1733934660000|2024-12-11 16:31:00|25390|25310|25375.03|25295.03|25390|25310|25375.03|25295.03|10
1733934670000|2024-12-11 16:31:10|25372.4|25292.4|25364.79|25284.79|25372.4|25292.4|25364.03|25284.03|10
1733934680000|2024-12-11 16:31:20|25365.21|25285.21|25365.61|25285.61|25366.2|25286.2|25364.13|25284.13|9
1733934690000|2024-12-11 16:31:30|25364.77|25284.77|25369.15|25289.15|25369.31|25289.31|25364.77|25284.77|10
1733934700000|2024-12-11 16:31:40|25368.55|25288.55|25366.47|25286.47|25369.25|25289.25|25366.47|25286.47|10
1733934710000|2024-12-11 16:31:50|25366.13|25286.13|25362.54|25282.54|25366.52|25286.52|25362.54|25282.54|10
1733934720000|2024-12-11 16:32:00|25362.95|25282.95|25355.33|25275.33|25362.95|25282.95|25355.33|25275.33|10
1733934730000|2024-12-11 16:32:10|25354.42|25274.42|25344.09|25264.09|25354.42|25274.42|25344.09|25264.09|10
1733934740000|2024-12-11 16:32:20|25343.3|25263.3|25329.11|25249.11|25343.3|25263.3|25329.07|25249.07|10
1733934750000|2024-12-11 16:32:30|25329.62|25249.62|25326.96|25246.96|25330.83|25250.83|25326.96|25246.96|9
1733934760000|2024-12-11 16:32:40|25326.24|25246.24|25328.7|25248.7|25328.7|25248.7|25325.57|25245.57|9
1733934770000|2024-12-11 16:32:50|25328.77|25248.77|25331.5|25251.5|25331.5|25251.5|25328.77|25248.77|10
1733934780000|2024-12-11 16:33:00|25331.84|25251.84|25329.54|25249.54|25333.19|25253.19|25329.54|25249.54|10
1733934790000|2024-12-11 16:33:10|25328.93|25248.93|25318.3|25238.3|25328.93|25248.93|25318.3|25238.3|10
1733934800000|2024-12-11 16:33:20|25318.2|25238.2|25309.21|25229.21|25318.2|25238.2|25309.21|25229.21|10
1733934810000|2024-12-11 16:33:30|25308.79|25228.79|25302.33|25222.33|25308.79|25228.79|25302.16|25222.16|10
1733934820000|2024-12-11 16:33:40|25301.68|25221.68|25289.58|25209.58|25301.68|25221.68|25289.58|25209.58|10
1733934830000|2024-12-11 16:33:50|25288.74|25208.74|25278.3|25198.3|25288.74|25208.74|25278.3|25198.3|10
1733934840000|2024-12-11 16:34:00|25278.7|25198.7|25282.57|25202.57|25282.57|25202.57|25277.7|25197.7|10
1733934850000|2024-12-11 16:34:10|25283.5|25203.5|25287.9|25207.9|25289.05|25209.05|25282.04|25202.04|10
1733934860000|2024-12-11 16:34:20|25287.84|25207.84|25292.28|25212.28|25292.28|25212.28|25287.84|25207.84|10
1733934870000|2024-12-11 16:34:30|25292.8|25212.8|25294.43|25214.43|25294.43|25214.43|25292.67|25212.67|10
1733934880000|2024-12-11 16:34:40|25294.41|25214.41|25296.38|25216.38|25296.5|25216.5|25294.41|25214.41|10
1733934890000|2024-12-11 16:34:50|25297.09|25217.09|25302.88|25222.88|25302.88|25222.88|25297.09|25217.09|10
1733934900000|2024-12-11 16:35:00|25303.47|25223.47|25299.68|25219.68|25303.47|25223.47|25298.53|25218.53|10
1733934910000|2024-12-11 16:35:10|25299.52|25219.52|25294.63|25214.63|25299.52|25219.52|25293.18|25213.18|10
1733934920000|2024-12-11 16:35:20|25294.89|25214.89|25297.43|25217.43|25297.67|25217.67|25294.89|25214.89|10
1733934930000|2024-12-11 16:35:30|25296.85|25216.85|25292.06|25212.06|25296.85|25216.85|25291.16|25211.16|9
1733934940000|2024-12-11 16:35:40|25290.61|25210.61|25290.5|25210.5|25291.58|25211.58|25290.45|25210.45|10
1733934950000|2024-12-11 16:35:50|25290.73|25210.73|25287.93|25207.93|25290.73|25210.73|25287.93|25207.93|10
1733934960000|2024-12-11 16:36:00|25287.92|25207.92|25287.91|25207.91|25288.73|25208.73|25287.39|25207.39|10
1733934970000|2024-12-11 16:36:10|25288.04|25208.04|25290.16|25210.16|25292.07|25212.07|25288.04|25208.04|10
1733934980000|2024-12-11 16:36:20|25289.34|25209.34|25295.73|25215.73|25295.73|25215.73|25289.34|25209.34|10
1733934990000|2024-12-11 16:36:30|25296.86|25216.86|25302.03|25222.03|25302.03|25222.03|25296.86|25216.86|10
1733935000000|2024-12-11 16:36:40|25301.83|25221.83|25301.36|25221.36|25304.1|25224.1|25301.36|25221.36|10
1733935010000|2024-12-11 16:36:50|25301.26|25221.26|25298.96|25218.96|25301.43|25221.43|25298.96|25218.96|9
1733935020000|2024-12-11 16:37:00|25297.63|25217.63|25291.12|25211.12|25298.56|25218.56|25291.12|25211.12|10
1733935030000|2024-12-11 16:37:10|25286.86|25206.86|25279.05|25199.05|25286.86|25206.86|25277.8|25197.8|10
1733935040000|2024-12-11 16:37:20|25277.4|25197.4|25270.32|25190.32|25277.4|25197.4|25270.32|25190.32|10
1733935050000|2024-12-11 16:37:30|25269.18|25189.18|25264.54|25184.54|25269.18|25189.18|25264.54|25184.54|10
1733935060000|2024-12-11 16:37:40|25264.27|25184.27|25262.67|25182.67|25265.34|25185.34|25262.67|25182.67|9
1733935070000|2024-12-11 16:37:50|25262.2|25182.2|25256.47|25176.47|25262.2|25182.2|25256.47|25176.47|9
1733935080000|2024-12-11 16:38:00|25256.42|25176.42|25250.91|25170.91|25256.42|25176.42|25250.85|25170.85|10
1733935090000|2024-12-11 16:38:10|25250.95|25170.95|25248.7|25168.7|25251|25171|25248.7|25168.7|10
1733935100000|2024-12-11 16:38:20|25248.63|25168.63|25252.39|25172.39|25252.39|25172.39|25248.42|25168.42|10
1733935110000|2024-12-11 16:38:30|25253.41|25173.41|25256.19|25176.19|25256.54|25176.54|25253.41|25173.41|10
1733935120000|2024-12-11 16:38:40|25256.63|25176.63|25261.16|25181.16|25261.16|25181.16|25256.63|25176.63|10
1733935130000|2024-12-11 16:38:50|25261.4|25181.4|25262|25182|25262.1|25182.1|25261.4|25181.4|10
1733935140000|2024-12-11 16:39:00|25263.41|25183.41|25279.21|25199.21|25279.21|25199.21|25263.41|25183.41|10
1733935150000|2024-12-11 16:39:10|25279.93|25199.93|25277.09|25197.09|25280.3|25200.3|25276.35|25196.35|10
1733935160000|2024-12-11 16:39:20|25277.03|25197.03|25269.96|25189.96|25277.03|25197.03|25269.96|25189.96|10
1733935170000|2024-12-11 16:39:30|25269.87|25189.87|25270.86|25190.86|25270.86|25190.86|25267.52|25187.52|10
1733935180000|2024-12-11 16:39:40|25270.9|25190.9|25272.73|25192.73|25272.91|25192.91|25270.9|25190.9|10
1733935190000|2024-12-11 16:39:50|25272.46|25192.46|25270.68|25190.68|25274.3|25194.3|25270.68|25190.68|10
1733935200000|2024-12-11 16:40:00|25270.55|25190.55|25261.05|25181.05|25270.55|25190.55|25261.05|25181.05|10
1733935210000|2024-12-11 16:40:10|25259.73|25179.73|25253.47|25173.47|25259.73|25179.73|25253.47|25173.47|10
1733935220000|2024-12-11 16:40:20|25252.74|25172.74|25247.3|25167.3|25252.74|25172.74|25247.3|25167.3|10
1733935230000|2024-12-11 16:40:30|25240.87|25160.87|25237.79|25157.79|25241.03|25161.03|25237.04|25157.04|10
1733935240000|2024-12-11 16:40:40|25237.7|25157.7|25225.44|25145.44|25237.7|25157.7|25225.44|25145.44|10
1733935250000|2024-12-11 16:40:50|25225.04|25145.04|25222.93|25142.93|25225.07|25145.07|25222.02|25142.02|10
1733935260000|2024-12-11 16:41:00|25221.89|25141.89|25217.72|25137.72|25221.89|25141.89|25217.72|25137.72|10
1733935270000|2024-12-11 16:41:10|25218.33|25138.33|25212.59|25132.59|25219.06|25139.06|25212.59|25132.59|10
1733935280000|2024-12-11 16:41:20|25212.12|25132.12|25209.27|25129.27|25212.26|25132.26|25209.27|25129.27|10
1733935290000|2024-12-11 16:41:30|25206.99|25126.99|25204.94|25124.94|25207.13|25127.13|25204.94|25124.94|10
1733935300000|2024-12-11 16:41:40|25205.26|25125.26|25207.13|25127.13|25207.13|25127.13|25204.18|25124.18|10
1733935310000|2024-12-11 16:41:50|25206.9|25126.9|25204|25124|25207.16|25127.16|25204|25124|9
1733935320000|2024-12-11 16:42:00|25204.07|25124.07|25205.04|25125.04|25206.06|25126.06|25203.35|25123.35|10
1733935330000|2024-12-11 16:42:10|25200.34|25120.34|25191.06|25111.06|25200.34|25120.34|25191.06|25111.06|10
1733935340000|2024-12-11 16:42:20|25191.38|25111.38|25196.58|25116.58|25196.58|25116.58|25191.38|25111.38|10
1733935350000|2024-12-11 16:42:30|25197.06|25117.06|25201.84|25121.84|25201.84|25121.84|25197.06|25117.06|10
1733935360000|2024-12-11 16:42:40|25202.43|25122.43|25203.58|25123.58|25203.95|25123.95|25202.43|25122.43|10
1733935370000|2024-12-11 16:42:50|25203.51|25123.51|25205.13|25125.13|25206.09|25126.09|25203.51|25123.51|10
1733935380000|2024-12-11 16:43:00|25205.06|25125.06|25204.76|25124.76|25206.46|25126.46|25204.12|25124.12|10
1733935390000|2024-12-11 16:43:10|25205.36|25125.36|25201.55|25121.55|25205.36|25125.36|25200.8|25120.8|10
1733935400000|2024-12-11 16:43:20|25201.59|25121.59|25198.74|25118.74|25202.65|25122.65|25198.74|25118.74|10
1733935410000|2024-12-11 16:43:30|25198.08|25118.08|25200.59|25120.59|25200.64|25120.64|25197.5|25117.5|10
1733935420000|2024-12-11 16:43:40|25200.65|25120.65|25205.7|25125.7|25205.7|25125.7|25199.71|25119.71|10
1733935430000|2024-12-11 16:43:50|25205.99|25125.99|25207.59|25127.59|25208.46|25128.46|25205.99|25125.99|9
1733935440000|2024-12-11 16:44:00|25207.13|25127.13|25206.33|25126.33|25207.13|25127.13|25202.58|25122.58|10
1733935450000|2024-12-11 16:44:10|25207.05|25127.05|25209.75|25129.75|25209.75|25129.75|25207.05|25127.05|10
1733935460000|2024-12-11 16:44:20|25209.83|25129.83|25203.11|25123.11|25209.83|25129.83|25203.11|25123.11|9
1733935470000|2024-12-11 16:44:30|25203.14|25123.14|25199.05|25119.05|25203.14|25123.14|25199.05|25119.05|10
1733935480000|2024-12-11 16:44:40|25199.79|25119.79|25202.57|25122.57|25202.57|25122.57|25199.79|25119.79|10
1733935490000|2024-12-11 16:44:50|25202.55|25122.55|25211.19|25131.19|25211.19|25131.19|25202.55|25122.55|10
1733935500000|2024-12-11 16:45:00|25212.47|25132.47|25216.13|25136.13|25216.13|25136.13|25212.47|25132.47|10
1733935510000|2024-12-11 16:45:10|25216|25136|25213.98|25133.98|25216.98|25136.98|25213.98|25133.98|10
1733935520000|2024-12-11 16:45:20|25215.13|25135.13|25214.46|25134.46|25215.98|25135.98|25214.46|25134.46|10
1733935530000|2024-12-11 16:45:30|25214.29|25134.29|25213.92|25133.92|25214.29|25134.29|25211.38|25131.38|10
1733935540000|2024-12-11 16:45:40|25212.01|25132.01|25211.21|25131.21|25212.66|25132.66|25210.97|25130.97|10
1733935550000|2024-12-11 16:45:50|25211.65|25131.65|25207.03|25127.03|25212.84|25132.84|25207|25127|10
1733935560000|2024-12-11 16:46:00|25206.88|25126.88|25201.46|25121.46|25207.18|25127.18|25201.46|25121.46|10
1733935570000|2024-12-11 16:46:10|25200.56|25120.56|25198.41|25118.41|25201.18|25121.18|25198.41|25118.41|10
1733935580000|2024-12-11 16:46:20|25198.18|25118.18|25204.74|25124.74|25204.74|25124.74|25196.84|25116.84|10
1733935590000|2024-12-11 16:46:30|25204.83|25124.83|25202.21|25122.21|25204.83|25124.83|25202.21|25122.21|10
1733935600000|2024-12-11 16:46:40|25202.53|25122.53|25202.49|25122.49|25203.57|25123.57|25202.49|25122.49|10
1733935610000|2024-12-11 16:46:50|25203.01|25123.01|25202.31|25122.31|25203.28|25123.28|25202.31|25122.31|9
1733935620000|2024-12-11 16:47:00|25202.41|25122.41|25199.16|25119.16|25202.45|25122.45|25199.16|25119.16|10
1733935630000|2024-12-11 16:47:10|25199.43|25119.43|25195.1|25115.1|25199.97|25119.97|25195.1|25115.1|10
1733935640000|2024-12-11 16:47:20|25194.77|25114.77|25191.91|25111.91|25194.88|25114.88|25191.91|25111.91|10
1733935650000|2024-12-11 16:47:30|25192.59|25112.59|25189.27|25109.27|25192.59|25112.59|25189.27|25109.27|10
1733935660000|2024-12-11 16:47:40|25189.05|25109.05|25208.63|25128.63|25208.79|25128.79|25189.05|25109.05|10
1733935670000|2024-12-11 16:47:50|25208.7|25128.7|25213.43|25133.43|25213.43|25133.43|25208.7|25128.7|10
1733935680000|2024-12-11 16:48:00|25216.06|25136.06|25218.12|25138.12|25218.25|25138.25|25216.06|25136.06|10
1733935690000|2024-12-11 16:48:10|25218.36|25138.36|25214.96|25134.96|25218.62|25138.62|25214.24|25134.24|10
1733935700000|2024-12-11 16:48:20|25216.4|25136.4|25218.98|25138.98|25219.18|25139.18|25216.1|25136.1|10
1733935710000|2024-12-11 16:48:30|25218.77|25138.77|25215.54|25135.54|25218.77|25138.77|25215.54|25135.54|10
1733935720000|2024-12-11 16:48:40|25215.75|25135.75|25218.52|25138.52|25219.79|25139.79|25215.75|25135.75|10
1733935730000|2024-12-11 16:48:50|25218.54|25138.54|25216.56|25136.56|25218.54|25138.54|25216.56|25136.56|10
1733935740000|2024-12-11 16:49:00|25216.28|25136.28|25207.94|25127.94|25216.34|25136.34|25207.94|25127.94|10
1733935750000|2024-12-11 16:49:10|25206.22|25126.22|25207.67|25127.67|25207.9|25127.9|25205.45|25125.45|10
1733935760000|2024-12-11 16:49:20|25207.88|25127.88|25205.53|25125.53|25208.48|25128.48|25205.53|25125.53|10
1733935770000|2024-12-11 16:49:30|25204.59|25124.59|25200.77|25120.77|25204.59|25124.59|25200.66|25120.66|10
1733935780000|2024-12-11 16:49:40|25200.73|25120.73|25194.93|25114.93|25201.36|25121.36|25194.04|25114.04|10
1733935790000|2024-12-11 16:49:50|25195.19|25115.19|25198.68|25118.68|25198.68|25118.68|25195.19|25115.19|10
1733935800000|2024-12-11 16:50:00|25199.81|25119.81|25197.09|25117.09|25200|25120|25197.09|25117.09|10
1733935810000|2024-12-11 16:50:10|25197.4|25117.4|25197.21|25117.21|25198.4|25118.4|25196.67|25116.67|10
1733935820000|2024-12-11 16:50:20|25196.41|25116.41|25192.34|25112.34|25196.41|25116.41|25192.34|25112.34|10
1733935830000|2024-12-11 16:50:30|25192.09|25112.09|25195.49|25115.49|25195.49|25115.49|25192.09|25112.09|10
1733935840000|2024-12-11 16:50:40|25195.93|25115.93|25193.42|25113.42|25197.2|25117.2|25193.42|25113.42|10
1733935850000|2024-12-11 16:50:50|25193.4|25113.4|25190.74|25110.74|25193.4|25113.4|25190.74|25110.74|10
1733935860000|2024-12-11 16:51:00|25190.22|25110.22|25197.64|25117.64|25197.64|25117.64|25190.14|25110.14|10
1733935870000|2024-12-11 16:51:10|25199.14|25119.14|25208.66|25128.66|25210.13|25130.13|25199.14|25119.14|10
1733935880000|2024-12-11 16:51:20|25208.57|25128.57|25205.69|25125.69|25208.57|25128.57|25204.31|25124.31|10
1733935890000|2024-12-11 16:51:30|25205.6|25125.6|25203.32|25123.32|25206.62|25126.62|25203.32|25123.32|10
1733935900000|2024-12-11 16:51:40|25203.25|25123.25|25196.4|25116.4|25203.25|25123.25|25196.4|25116.4|10
1733935910000|2024-12-11 16:51:50|25196.37|25116.37|25193.61|25113.61|25197.88|25117.88|25193.37|25113.37|10
1733935920000|2024-12-11 16:52:00|25192.94|25112.94|25197.98|25117.98|25197.98|25117.98|25192.04|25112.04|9
1733935930000|2024-12-11 16:52:10|25198.62|25118.62|25200.46|25120.46|25200.46|25120.46|25197.85|25117.85|10
1733935940000|2024-12-11 16:52:20|25203.33|25123.33|25207.21|25127.21|25207.21|25127.21|25203.33|25123.33|10
1733935950000|2024-12-11 16:52:30|25207.8|25127.8|25212.42|25132.42|25212.42|25132.42|25207.46|25127.46|10
1733935960000|2024-12-11 16:52:40|25212.87|25132.87|25209.44|25129.44|25212.87|25132.87|25209.44|25129.44|10
1733935970000|2024-12-11 16:52:50|25209.48|25129.48|25205.24|25125.24|25209.57|25129.57|25205.24|25125.24|10
1733935980000|2024-12-11 16:53:00|25204.92|25124.92|25208.5|25128.5|25208.76|25128.76|25204.92|25124.92|10
1733935990000|2024-12-11 16:53:10|25209.5|25129.5|25211.7|25131.7|25211.7|25131.7|25209.5|25129.5|10
1733936000000|2024-12-11 16:53:20|25212.23|25132.23|25236.49|25156.49|25236.68|25156.68|25212.23|25132.23|10
1733936010000|2024-12-11 16:53:30|25237.78|25157.78|25248.13|25168.13|25248.13|25168.13|25237.37|25157.37|10
1733936020000|2024-12-11 16:53:40|25249.58|25169.58|25251.19|25171.19|25253.41|25173.41|25249.58|25169.58|10
1733936030000|2024-12-11 16:53:50|25250.98|25170.98|25257.15|25177.15|25257.15|25177.15|25250.98|25170.98|10
1733936040000|2024-12-11 16:54:00|25255.58|25175.58|25259.04|25179.04|25259.04|25179.04|25255.58|25175.58|10
1733936050000|2024-12-11 16:54:10|25260.46|25180.46|25258.83|25178.83|25260.46|25180.46|25258.31|25178.31|10
1733936060000|2024-12-11 16:54:20|25260.27|25180.27|25261.23|25181.23|25264.14|25184.14|25260.27|25180.27|10
1733936070000|2024-12-11 16:54:30|25257.63|25177.63|25258.56|25178.56|25258.56|25178.56|25256.63|25176.63|10
1733936080000|2024-12-11 16:54:40|25258.69|25178.69|25261.87|25181.87|25261.87|25181.87|25257.81|25177.81|10
1733936090000|2024-12-11 16:54:50|25263.79|25183.79|25271.42|25191.42|25271.42|25191.42|25263.79|25183.79|9
1733936100000|2024-12-11 16:55:00|25274.21|25194.21|25283.26|25203.26|25283.26|25203.26|25273.87|25193.87|10
1733936110000|2024-12-11 16:55:10|25283.91|25203.91|25285.9|25205.9|25287.22|25207.22|25283.83|25203.83|10
1733936120000|2024-12-11 16:55:20|25285.98|25205.98|25286.24|25206.24|25287.52|25207.52|25285.98|25205.98|9
1733936130000|2024-12-11 16:55:30|25286.06|25206.06|25285.52|25205.52|25287.14|25207.14|25284.65|25204.65|10
1733936140000|2024-12-11 16:55:40|25285.86|25205.86|25291.64|25211.64|25291.73|25211.73|25285.86|25205.86|10
1733936150000|2024-12-11 16:55:50|25291.81|25211.81|25292.31|25212.31|25292.48|25212.48|25291.81|25211.81|9
1733936160000|2024-12-11 16:56:00|25292.22|25212.22|25289.53|25209.53|25292.51|25212.51|25289.53|25209.53|10
1733936170000|2024-12-11 16:56:10|25288.53|25208.53|25276.74|25196.74|25288.53|25208.53|25276.74|25196.74|10
1733936180000|2024-12-11 16:56:20|25274.75|25194.75|25273.6|25193.6|25276.22|25196.22|25273.46|25193.46|10
1733936190000|2024-12-11 16:56:30|25272.69|25192.69|25271.35|25191.35|25272.69|25192.69|25269.97|25189.97|10
1733936200000|2024-12-11 16:56:40|25270.59|25190.59|25261.03|25181.03|25270.59|25190.59|25261.03|25181.03|10
1733936210000|2024-12-11 16:56:50|25260.11|25180.11|25254.19|25174.19|25260.11|25180.11|25253.85|25173.85|10
1733936220000|2024-12-11 16:57:00|25253.55|25173.55|25254.56|25174.56|25254.85|25174.85|25253.55|25173.55|10
1733936230000|2024-12-11 16:57:10|25254.47|25174.47|25250.83|25170.83|25254.47|25174.47|25248.93|25168.93|10
1733936240000|2024-12-11 16:57:20|25250.51|25170.51|25249.58|25169.58|25251.09|25171.09|25248.33|25168.33|10
1733936250000|2024-12-11 16:57:30|25249.18|25169.18|25243.23|25163.23|25249.18|25169.18|25243.23|25163.23|10
1733936260000|2024-12-11 16:57:40|25242.42|25162.42|25243.04|25163.04|25243.51|25163.51|25242.42|25162.42|10
1733936270000|2024-12-11 16:57:50|25242.77|25162.77|25245.89|25165.89|25246.27|25166.27|25242.25|25162.25|10
1733936280000|2024-12-11 16:58:00|25245.68|25165.68|25246.01|25166.01|25246.21|25166.21|25243.78|25163.78|10
1733936290000|2024-12-11 16:58:10|25246.67|25166.67|25251.08|25171.08|25251.08|25171.08|25246.67|25166.67|9
1733936300000|2024-12-11 16:58:20|25250.61|25170.61|25253.26|25173.26|25253.26|25173.26|25249.81|25169.81|10
1733936310000|2024-12-11 16:58:30|25253.83|25173.83|25255.42|25175.42|25256.69|25176.69|25253.83|25173.83|9
1733936320000|2024-12-11 16:58:40|25255.27|25175.27|25254.09|25174.09|25255.27|25175.27|25253.86|25173.86|10
1733936330000|2024-12-11 16:58:50|25254.05|25174.05|25254.88|25174.88|25255.24|25175.24|25253.94|25173.94|9
1733936340000|2024-12-11 16:59:00|25254.51|25174.51|25255.78|25175.78|25256.32|25176.32|25254.51|25174.51|10
1733936350000|2024-12-11 16:59:10|25255.61|25175.61|25256.44|25176.44|25256.44|25176.44|25254.09|25174.09|9
1733936360000|2024-12-11 16:59:20|25256.8|25176.8|25258.35|25178.35|25258.35|25178.35|25256.8|25176.8|10
1733936370000|2024-12-11 16:59:30|25258.59|25178.59|25260.94|25180.94|25260.96|25180.96|25258.59|25178.59|10
1733936380000|2024-12-11 16:59:40|25260.98|25180.98|25262.95|25182.95|25263.52|25183.52|25260.95|25180.95|10
1733936390000|2024-12-11 16:59:50|25262.26|25182.26|25264.33|25184.33|25266.68|25186.68|25262.26|25182.26|9
1733936400000|2024-12-11 17:00:00|25264.19|25184.19|25261.12|25181.12|25264.19|25184.19|25259.54|25179.54|10
1733936410000|2024-12-11 17:00:10|25259.54|25179.54|25259.94|25179.94|25260.52|25180.52|25259.44|25179.44|10
1733936420000|2024-12-11 17:00:20|25260.73|25180.73|25264.82|25184.82|25264.82|25184.82|25260.38|25180.38|10
1733936430000|2024-12-11 17:00:30|25264.48|25184.48|25259.94|25179.94|25264.48|25184.48|25259.83|25179.83|10
1733936440000|2024-12-11 17:00:40|25259.92|25179.92|25259.77|25179.77|25260.47|25180.47|25259.04|25179.04|10
1733936450000|2024-12-11 17:00:50|25260.29|25180.29|25266.86|25186.86|25266.86|25186.86|25260.29|25180.29|10
1733936460000|2024-12-11 17:01:00|25267.2|25187.2|25261.61|25181.61|25267.23|25187.23|25261.61|25181.61|10
1733936470000|2024-12-11 17:01:10|25260.99|25180.99|25266.42|25186.42|25266.42|25186.42|25260.91|25180.91|10
1733936480000|2024-12-11 17:01:20|25266.59|25186.59|25269.06|25189.06|25269.06|25189.06|25266.59|25186.59|10
1733936490000|2024-12-11 17:01:30|25269.64|25189.64|25272.05|25192.05|25272.05|25192.05|25269.64|25189.64|10
1733936500000|2024-12-11 17:01:40|25272.34|25192.34|25268.51|25188.51|25272.34|25192.34|25268.51|25188.51|9
1733936510000|2024-12-11 17:01:50|25268.74|25188.74|25271.87|25191.87|25271.87|25191.87|25268.74|25188.74|10
1733936520000|2024-12-11 17:02:00|25271.65|25191.65|25275.27|25195.27|25275.27|25195.27|25271.65|25191.65|10
1733936530000|2024-12-11 17:02:10|25275.23|25195.23|25270.04|25190.04|25275.36|25195.36|25270.04|25190.04|10
1733936540000|2024-12-11 17:02:20|25269.67|25189.67|25274.95|25194.95|25275.56|25195.56|25269.43|25189.43|10
1733936550000|2024-12-11 17:02:30|25274.42|25194.42|25273.82|25193.82|25275.3|25195.3|25273.28|25193.28|10
1733936560000|2024-12-11 17:02:40|25273.31|25193.31|25271.42|25191.42|25273.38|25193.38|25269.6|25189.6|10
1733936570000|2024-12-11 17:02:50|25272.18|25192.18|25273.35|25193.35|25273.35|25193.35|25272.08|25192.08|10
1733936580000|2024-12-11 17:03:00|25273.72|25193.72|25273.45|25193.45|25273.72|25193.72|25272.29|25192.29|10
1733936590000|2024-12-11 17:03:10|25273.56|25193.56|25265.61|25185.61|25273.56|25193.56|25265.41|25185.41|9
1733936600000|2024-12-11 17:03:20|25265.65|25185.65|25277.66|25197.66|25277.98|25197.98|25265.65|25185.65|10
1733936610000|2024-12-11 17:03:30|25277.58|25197.58|25278.25|25198.25|25278.25|25198.25|25274.17|25194.17|10
1733936620000|2024-12-11 17:03:40|25277.9|25197.9|25284.09|25204.09|25284.09|25204.09|25277.9|25197.9|10
1733936630000|2024-12-11 17:03:50|25285.13|25205.13|25282.86|25202.86|25285.55|25205.55|25282.86|25202.86|10
1733936640000|2024-12-11 17:04:00|25283.79|25203.79|25284.73|25204.73|25285.17|25205.17|25283.2|25203.2|9
1733936650000|2024-12-11 17:04:10|25284.91|25204.91|25285.1|25205.1|25285.49|25205.49|25284.09|25204.09|10
1733936660000|2024-12-11 17:04:20|25284.66|25204.66|25283.51|25203.51|25284.96|25204.96|25283.43|25203.43|10
1733936670000|2024-12-11 17:04:30|25284.3|25204.3|25288.22|25208.22|25288.22|25208.22|25284.3|25204.3|10
1733936680000|2024-12-11 17:04:40|25289.03|25209.03|25294.68|25214.68|25294.68|25214.68|25289.03|25209.03|10
1733936690000|2024-12-11 17:04:50|25294.61|25214.61|25300.1|25220.1|25300.1|25220.1|25294.61|25214.61|10
1733936700000|2024-12-11 17:05:00|25299.77|25219.77|25301.89|25221.89|25301.89|25221.89|25299.77|25219.77|9
1733936710000|2024-12-11 17:05:10|25304.01|25224.01|25302.63|25222.63|25308.89|25228.89|25302.63|25222.63|10
1733936720000|2024-12-11 17:05:20|25302.82|25222.82|25305.13|25225.13|25305.64|25225.64|25302.82|25222.82|10
1733936730000|2024-12-11 17:05:30|25305.2|25225.2|25308.25|25228.25|25308.25|25228.25|25305.2|25225.2|10
1733936740000|2024-12-11 17:05:40|25308.21|25228.21|25305.73|25225.73|25308.21|25228.21|25303.66|25223.66|10
1733936750000|2024-12-11 17:05:50|25305.2|25225.2|25304.52|25224.52|25305.56|25225.56|25303.18|25223.18|10
1733936760000|2024-12-11 17:06:00|25304.13|25224.13|25304.38|25224.38|25305.14|25225.14|25304.07|25224.07|10
1733936770000|2024-12-11 17:06:10|25304.18|25224.18|25302.37|25222.37|25304.18|25224.18|25302.37|25222.37|10
1733936780000|2024-12-11 17:06:20|25302.14|25222.14|25302.04|25222.04|25302.14|25222.14|25298.67|25218.67|10
1733936790000|2024-12-11 17:06:30|25302.21|25222.21|25302.45|25222.45|25302.45|25222.45|25300.42|25220.42|10
1733936800000|2024-12-11 17:06:40|25302.71|25222.71|25307.62|25227.62|25307.66|25227.66|25302.71|25222.71|10
1733936810000|2024-12-11 17:06:50|25309.42|25229.42|25326.14|25246.14|25326.14|25246.14|25309.42|25229.42|10
1733936820000|2024-12-11 17:07:00|25326.91|25246.91|25320.24|25240.24|25327.26|25247.26|25318.21|25238.21|10
1733936830000|2024-12-11 17:07:10|25320.54|25240.54|25319.93|25239.93|25320.54|25240.54|25319.18|25239.18|10
1733936840000|2024-12-11 17:07:20|25320.69|25240.69|25336.61|25256.61|25336.61|25256.61|25319.42|25239.42|10
1733936850000|2024-12-11 17:07:30|25336.83|25256.83|25337.31|25257.31|25338.02|25258.02|25336.74|25256.74|10
1733936860000|2024-12-11 17:07:40|25337.53|25257.53|25325.94|25245.94|25337.53|25257.53|25324.54|25244.54|10
1733936870000|2024-12-11 17:07:50|25325.73|25245.73|25324.55|25244.55|25325.73|25245.73|25324.12|25244.12|9
1733936880000|2024-12-11 17:08:00|25324.69|25244.69|25322.88|25242.88|25324.75|25244.75|25322.88|25242.88|9
1733936890000|2024-12-11 17:08:10|25322.79|25242.79|25322.88|25242.88|25323.41|25243.41|25322.29|25242.29|9
1733936900000|2024-12-11 17:08:20|25323.1|25243.1|25320.42|25240.42|25323.41|25243.41|25320.42|25240.42|10
1733936910000|2024-12-11 17:08:30|25320.11|25240.11|25312.95|25232.95|25320.11|25240.11|25312.86|25232.86|10
1733936920000|2024-12-11 17:08:40|25313.19|25233.19|25314|25234|25314|25234|25311.94|25231.94|10
1733936930000|2024-12-11 17:08:50|25314.19|25234.19|25311.14|25231.14|25314.23|25234.23|25310.93|25230.93|10
1733936940000|2024-12-11 17:09:00|25310.57|25230.57|25311.03|25231.03|25311.03|25231.03|25310.16|25230.16|10
1733936950000|2024-12-11 17:09:10|25310.75|25230.75|25310.54|25230.54|25310.75|25230.75|25309.23|25229.23|9
1733936960000|2024-12-11 17:09:20|25311.1|25231.1|25311.24|25231.24|25311.66|25231.66|25310.46|25230.46|10
1733936970000|2024-12-11 17:09:30|25311.01|25231.01|25310.41|25230.41|25311.01|25231.01|25309.94|25229.94|10
1733936980000|2024-12-11 17:09:40|25310.35|25230.35|25313.76|25233.76|25314.1|25234.1|25310|25230|10
1733936990000|2024-12-11 17:09:50|25313.45|25233.45|25313.2|25233.2|25313.99|25233.99|25312.78|25232.78|10
1733937000000|2024-12-11 17:10:00|25313.27|25233.27|25314.74|25234.74|25314.74|25234.74|25313.12|25233.12|10
1733937010000|2024-12-11 17:10:10|25314.89|25234.89|25313.56|25233.56|25315.68|25235.68|25313.47|25233.47|10
1733937020000|2024-12-11 17:10:20|25313.54|25233.54|25314.01|25234.01|25314.9|25234.9|25313.17|25233.17|10
1733937030000|2024-12-11 17:10:30|25313.96|25233.96|25317.46|25237.46|25317.46|25237.46|25313.96|25233.96|10
1733937040000|2024-12-11 17:10:40|25317.45|25237.45|25322.46|25242.46|25322.46|25242.46|25317.45|25237.45|10
1733937050000|2024-12-11 17:10:50|25322.86|25242.86|25331.73|25251.73|25332.13|25252.13|25322.86|25242.86|10
1733937060000|2024-12-11 17:11:00|25333.18|25253.18|25334.08|25254.08|25335.4|25255.4|25333.18|25253.18|10
1733937070000|2024-12-11 17:11:10|25334.16|25254.16|25331.08|25251.08|25334.16|25254.16|25331.08|25251.08|10
1733937080000|2024-12-11 17:11:20|25331.25|25251.25|25328.44|25248.44|25331.25|25251.25|25328.44|25248.44|10
1733937090000|2024-12-11 17:11:30|25328.36|25248.36|25326.95|25246.95|25328.86|25248.86|25326.95|25246.95|10
1733937100000|2024-12-11 17:11:40|25327.04|25247.04|25322.88|25242.88|25327.04|25247.04|25322.18|25242.18|10
1733937110000|2024-12-11 17:11:50|25321.78|25241.78|25319.11|25239.11|25321.78|25241.78|25319.11|25239.11|10
1733937120000|2024-12-11 17:12:00|25319.03|25239.03|25318.87|25238.87|25319.91|25239.91|25318.39|25238.39|10
1733937130000|2024-12-11 17:12:10|25318.64|25238.64|25324.26|25244.26|25324.26|25244.26|25318.4|25238.4|10
1733937140000|2024-12-11 17:12:20|25326.71|25246.71|25332.91|25252.91|25332.91|25252.91|25326.71|25246.71|10
1733937150000|2024-12-11 17:12:30|25333.7|25253.7|25336.56|25256.56|25336.56|25256.56|25333.7|25253.7|10
1733937160000|2024-12-11 17:12:40|25336.74|25256.74|25344.91|25264.91|25344.91|25264.91|25336.74|25256.74|10
1733937170000|2024-12-11 17:12:50|25345.24|25265.24|25348.17|25268.17|25348.41|25268.41|25345.24|25265.24|10
1733937180000|2024-12-11 17:13:00|25347.84|25267.84|25351.36|25271.36|25351.36|25271.36|25347.47|25267.47|10
1733937190000|2024-12-11 17:13:10|25352.82|25272.82|25351.78|25271.78|25353.73|25273.73|25351.78|25271.78|10
1733937200000|2024-12-11 17:13:20|25351.75|25271.75|25348.59|25268.59|25352.15|25272.15|25348.59|25268.59|10
1733937210000|2024-12-11 17:13:30|25348.15|25268.15|25346.79|25266.79|25348.69|25268.69|25346.75|25266.75|10
1733937220000|2024-12-11 17:13:40|25346.73|25266.73|25344.53|25264.53|25346.92|25266.92|25344.53|25264.53|10
1733937230000|2024-12-11 17:13:50|25344.42|25264.42|25335.91|25255.91|25344.42|25264.42|25335.91|25255.91|10
1733937240000|2024-12-11 17:14:00|25336.1|25256.1|25337.41|25257.41|25337.41|25257.41|25335.38|25255.38|10
1733937250000|2024-12-11 17:14:10|25337.96|25257.96|25340.27|25260.27|25340.46|25260.46|25337.96|25257.96|10
1733937260000|2024-12-11 17:14:20|25340.38|25260.38|25338.86|25258.86|25340.89|25260.89|25338.86|25258.86|10
1733937270000|2024-12-11 17:14:30|25338.48|25258.48|25338.49|25258.49|25338.49|25258.49|25337.54|25257.54|10
1733937280000|2024-12-11 17:14:40|25338.62|25258.62|25336.86|25256.86|25338.62|25258.62|25336.59|25256.59|10
1733937290000|2024-12-11 17:14:50|25336.95|25256.95|25332.62|25252.62|25336.95|25256.95|25332.62|25252.62|10
1733937300000|2024-12-11 17:15:00|25332.12|25252.12|25325.56|25245.56|25332.12|25252.12|25325.48|25245.48|10
1733937310000|2024-12-11 17:15:10|25324.26|25244.26|25315.53|25235.53|25324.26|25244.26|25315.53|25235.53|10
1733937320000|2024-12-11 17:15:20|25317.95|25237.95|25314.38|25234.38|25318.2|25238.2|25314.28|25234.28|10
1733937330000|2024-12-11 17:15:30|25315.72|25235.72|25312.12|25232.12|25316.58|25236.58|25312.12|25232.12|10
1733937340000|2024-12-11 17:15:40|25311.69|25231.69|25299.61|25219.61|25311.69|25231.69|25299.61|25219.61|10
1733937350000|2024-12-11 17:15:50|25298.43|25218.43|25299.18|25219.18|25299.52|25219.52|25297.7|25217.7|10
1733937360000|2024-12-11 17:16:00|25299.81|25219.81|25303.96|25223.96|25304.28|25224.28|25299.81|25219.81|10
1733937370000|2024-12-11 17:16:10|25305.5|25225.5|25308.34|25228.34|25308.55|25228.55|25305.5|25225.5|10
1733937380000|2024-12-11 17:16:20|25309.01|25229.01|25314.12|25234.12|25314.12|25234.12|25309.01|25229.01|10
1733937390000|2024-12-11 17:16:30|25314.3|25234.3|25317.37|25237.37|25317.43|25237.43|25314.11|25234.11|10
1733937400000|2024-12-11 17:16:40|25317.83|25237.83|25313.66|25233.66|25318.34|25238.34|25313.66|25233.66|10
1733937410000|2024-12-11 17:16:50|25314.58|25234.58|25312.17|25232.17|25314.58|25234.58|25312.17|25232.17|10
1733937420000|2024-12-11 17:17:00|25312.66|25232.66|25312.32|25232.32|25312.66|25232.66|25310.92|25230.92|10
1733937430000|2024-12-11 17:17:10|25312.48|25232.48|25315|25235|25315|25235|25311.19|25231.19|10
1733937440000|2024-12-11 17:17:20|25315.89|25235.89|25315.86|25235.86|25317.92|25237.92|25315.86|25235.86|10
1733937450000|2024-12-11 17:17:30|25316.87|25236.87|25315.08|25235.08|25317.64|25237.64|25315.08|25235.08|10
1733937460000|2024-12-11 17:17:40|25314.95|25234.95|25320.44|25240.44|25320.44|25240.44|25314.95|25234.95|9
1733937470000|2024-12-11 17:17:50|25321.42|25241.42|25316.69|25236.69|25321.47|25241.47|25316.69|25236.69|10
1733937480000|2024-12-11 17:18:00|25316.76|25236.76|25317.25|25237.25|25318.8|25238.8|25316.76|25236.76|10
1733937490000|2024-12-11 17:18:10|25318.03|25238.03|25317.01|25237.01|25318.68|25238.68|25316.81|25236.81|10
1733937500000|2024-12-11 17:18:20|25316.31|25236.31|25318.02|25238.02|25318.02|25238.02|25315.61|25235.61|10
1733937510000|2024-12-11 17:18:30|25318.1|25238.1|25320.16|25240.16|25322.68|25242.68|25318.1|25238.1|10
1733937520000|2024-12-11 17:18:40|25319.15|25239.15|25320.62|25240.62|25322.5|25242.5|25319.15|25239.15|10
1733937530000|2024-12-11 17:18:50|25320.73|25240.73|25318.69|25238.69|25320.73|25240.73|25318.53|25238.53|10
1733937540000|2024-12-11 17:19:00|25318.8|25238.8|25313.73|25233.73|25318.8|25238.8|25313.73|25233.73|10
1733937550000|2024-12-11 17:19:10|25313.69|25233.69|25311.62|25231.62|25313.69|25233.69|25311.59|25231.59|10
1733937560000|2024-12-11 17:19:20|25310.96|25230.96|25310.41|25230.41|25311.54|25231.54|25310.41|25230.41|10
1733937570000|2024-12-11 17:19:30|25310.79|25230.79|25304.79|25224.79|25310.79|25230.79|25304.79|25224.79|10
1733937580000|2024-12-11 17:19:40|25303.8|25223.8|25301.78|25221.78|25303.8|25223.8|25300.71|25220.71|10
1733937590000|2024-12-11 17:19:50|25302.33|25222.33|25301.68|25221.68|25302.75|25222.75|25301.68|25221.68|10
1733937600000|2024-12-11 17:20:00|25301.54|25221.54|25304.92|25224.92|25304.92|25224.92|25301.45|25221.45|10
1733937610000|2024-12-11 17:20:10|25305.58|25225.58|25308.65|25228.65|25308.65|25228.65|25305.58|25225.58|10
1733937620000|2024-12-11 17:20:20|25308.87|25228.87|25312.42|25232.42|25312.61|25232.61|25308.87|25228.87|10
1733937630000|2024-12-11 17:20:30|25313.4|25233.4|25312.03|25232.03|25313.98|25233.98|25312.03|25232.03|10
1733937640000|2024-12-11 17:20:40|25311.75|25231.75|25309.81|25229.81|25312.12|25232.12|25309.81|25229.81|10
1733937650000|2024-12-11 17:20:50|25309.37|25229.37|25307.04|25227.04|25309.37|25229.37|25307.04|25227.04|10
1733937660000|2024-12-11 17:21:00|25306.12|25226.12|25305.91|25225.91|25306.12|25226.12|25305.34|25225.34|10
1733937670000|2024-12-11 17:21:10|25306.27|25226.27|25310.29|25230.29|25310.29|25230.29|25305.19|25225.19|10
1733937680000|2024-12-11 17:21:20|25310.39|25230.39|25307.3|25227.3|25310.74|25230.74|25307.3|25227.3|10
1733937690000|2024-12-11 17:21:30|25305.77|25225.77|25308.79|25228.79|25308.79|25228.79|25305.65|25225.65|10
1733937700000|2024-12-11 17:21:40|25309.46|25229.46|25309.31|25229.31|25309.46|25229.46|25308.42|25228.42|10
1733937710000|2024-12-11 17:21:50|25309.34|25229.34|25310.11|25230.11|25311.16|25231.16|25309.34|25229.34|10
1733937720000|2024-12-11 17:22:00|25310.1|25230.1|25307.56|25227.56|25310.1|25230.1|25307.56|25227.56|10
1733937730000|2024-12-11 17:22:10|25306.69|25226.69|25301.66|25221.66|25306.69|25226.69|25301.66|25221.66|10
1733937740000|2024-12-11 17:22:20|25301.14|25221.14|25300.65|25220.65|25301.14|25221.14|25297.91|25217.91|10
1733937750000|2024-12-11 17:22:30|25300.99|25220.99|25303.3|25223.3|25304.02|25224.02|25300.99|25220.99|10
1733937760000|2024-12-11 17:22:40|25302.62|25222.62|25297.61|25217.61|25302.62|25222.62|25297.61|25217.61|10
1733937770000|2024-12-11 17:22:50|25297.8|25217.8|25292.04|25212.04|25297.8|25217.8|25291.63|25211.63|9
1733937780000|2024-12-11 17:23:00|25292.63|25212.63|25292.81|25212.81|25294.8|25214.8|25292.33|25212.33|10
1733937790000|2024-12-11 17:23:10|25292.91|25212.91|25292.7|25212.7|25294.98|25214.98|25292.7|25212.7|10
1733937800000|2024-12-11 17:23:20|25292.04|25212.04|25293.6|25213.6|25293.6|25213.6|25289.64|25209.64|10
1733937810000|2024-12-11 17:23:30|25294.2|25214.2|25296.76|25216.76|25296.76|25216.76|25294.2|25214.2|10
1733937820000|2024-12-11 17:23:40|25296.38|25216.38|25297.52|25217.52|25297.52|25217.52|25295.01|25215.01|10
1733937830000|2024-12-11 17:23:50|25297.62|25217.62|25298.47|25218.47|25298.47|25218.47|25297.25|25217.25|9
1733937840000|2024-12-11 17:24:00|25298.2|25218.2|25297.87|25217.87|25298.38|25218.38|25296.58|25216.58|10
1733937850000|2024-12-11 17:24:10|25298.41|25218.41|25301.51|25221.51|25302.81|25222.81|25298.41|25218.41|10
1733937860000|2024-12-11 17:24:20|25301.19|25221.19|25300.15|25220.15|25301.75|25221.75|25300.15|25220.15|10
1733937870000|2024-12-11 17:24:30|25299.95|25219.95|25297.66|25217.66|25300.42|25220.42|25297.66|25217.66|10
1733937880000|2024-12-11 17:24:40|25296.74|25216.74|25293.76|25213.76|25296.74|25216.74|25293.76|25213.76|10
1733937890000|2024-12-11 17:24:50|25293.72|25213.72|25291.49|25211.49|25294.34|25214.34|25291.21|25211.21|10
1733937900000|2024-12-11 17:25:00|25291.53|25211.53|25286.23|25206.23|25291.53|25211.53|25286.23|25206.23|10
1733937910000|2024-12-11 17:25:10|25285.46|25205.46|25281.42|25201.42|25285.46|25205.46|25281.42|25201.42|10
1733937920000|2024-12-11 17:25:20|25280.94|25200.94|25277.43|25197.43|25281.01|25201.01|25277.43|25197.43|10
1733937930000|2024-12-11 17:25:30|25277.85|25197.85|25273.59|25193.59|25277.85|25197.85|25273.59|25193.59|10
1733937940000|2024-12-11 17:25:40|25273.47|25193.47|25271.12|25191.12|25274.03|25194.03|25271.12|25191.12|10
1733937950000|2024-12-11 17:25:50|25271.18|25191.18|25270.04|25190.04|25271.75|25191.75|25269.35|25189.35|10
1733937960000|2024-12-11 17:26:00|25270.06|25190.06|25268.45|25188.45|25270.06|25190.06|25267.08|25187.08|10
1733937970000|2024-12-11 17:26:10|25269.67|25189.67|25268.43|25188.43|25270.56|25190.56|25268.24|25188.24|10
1733937980000|2024-12-11 17:26:20|25268.08|25188.08|25269.56|25189.56|25269.56|25189.56|25267.07|25187.07|10
1733937990000|2024-12-11 17:26:30|25269.13|25189.13|25259.41|25179.41|25269.13|25189.13|25259.25|25179.25|10
1733938000000|2024-12-11 17:26:40|25260.25|25180.25|25259.94|25179.94|25260.87|25180.87|25259.94|25179.94|10
1733938010000|2024-12-11 17:26:50|25259.98|25179.98|25250.22|25170.22|25259.98|25179.98|25250.22|25170.22|10
1733938020000|2024-12-11 17:27:00|25250.46|25170.46|25249.19|25169.19|25250.46|25170.46|25246.84|25166.84|10
1733938030000|2024-12-11 17:27:10|25249.36|25169.36|25254.83|25174.83|25254.83|25174.83|25249.36|25169.36|10
1733938040000|2024-12-11 17:27:20|25255.45|25175.45|25254.38|25174.38|25258.49|25178.49|25254.38|25174.38|10
1733938050000|2024-12-11 17:27:30|25254.62|25174.62|25255.54|25175.54|25255.54|25175.54|25253.48|25173.48|10
1733938060000|2024-12-11 17:27:40|25255.74|25175.74|25255.23|25175.23|25256.34|25176.34|25254.51|25174.51|10
1733938070000|2024-12-11 17:27:50|25256.27|25176.27|25257.81|25177.81|25257.81|25177.81|25256.06|25176.06|9
1733938080000|2024-12-11 17:28:00|25258.54|25178.54|25258.59|25178.59|25260.36|25180.36|25258.54|25178.54|10
1733938090000|2024-12-11 17:28:10|25258.4|25178.4|25252.44|25172.44|25258.4|25178.4|25252.44|25172.44|10
1733938100000|2024-12-11 17:28:20|25250.98|25170.98|25247.87|25167.87|25251.06|25171.06|25247.87|25167.87|10
1733938110000|2024-12-11 17:28:30|25246.93|25166.93|25242.82|25162.82|25246.93|25166.93|25242.82|25162.82|10
1733938120000|2024-12-11 17:28:40|25242.35|25162.35|25243.53|25163.53|25243.91|25163.91|25242.35|25162.35|10
1733938130000|2024-12-11 17:28:50|25243.94|25163.94|25244.53|25164.53|25245.12|25165.12|25243.88|25163.88|10
1733938140000|2024-12-11 17:29:00|25244.17|25164.17|25244.32|25164.32|25244.32|25164.32|25243.1|25163.1|10
1733938150000|2024-12-11 17:29:10|25243.98|25163.98|25243.75|25163.75|25243.98|25163.98|25242.78|25162.78|10
1733938160000|2024-12-11 17:29:20|25244.04|25164.04|25241.55|25161.55|25244.21|25164.21|25241.55|25161.55|10
1733938170000|2024-12-11 17:29:30|25241.49|25161.49|25240.49|25160.49|25241.71|25161.71|25240.49|25160.49|10
1733938180000|2024-12-11 17:29:40|25240.13|25160.13|25239.82|25159.82|25240.13|25160.13|25239.52|25159.52|9
1733938190000|2024-12-11 17:29:50|25239.8|25159.8|25236.05|25156.05|25239.98|25159.98|25236.05|25156.05|10
1733938200000|2024-12-11 17:30:00|25236|25156|25237|25157|25237|25157|25235.22|25155.22|10
1733938210000|2024-12-11 17:30:10|25238.23|25158.23|25242.75|25162.75|25242.77|25162.77|25238.23|25158.23|10
1733938220000|2024-12-11 17:30:20|25243.01|25163.01|25240.07|25160.07|25243.01|25163.01|25239.51|25159.51|10
1733938230000|2024-12-11 17:30:30|25239.44|25159.44|25238.73|25158.73|25239.63|25159.63|25238.44|25158.44|9
1733938240000|2024-12-11 17:30:40|25238.79|25158.79|25240.03|25160.03|25240.03|25160.03|25237.14|25157.14|10
1733938250000|2024-12-11 17:30:50|25237.18|25157.18|25236.66|25156.66|25238.23|25158.23|25236.4|25156.4|10
1733938260000|2024-12-11 17:31:00|25236.78|25156.78|25235.02|25155.02|25237.49|25157.49|25235.02|25155.02|10
1733938270000|2024-12-11 17:31:10|25238.01|25158.01|25234.34|25154.34|25238.16|25158.16|25234.34|25154.34|10
1733938280000|2024-12-11 17:31:20|25232.82|25152.82|25226.03|25146.03|25232.82|25152.82|25226|25146|10
1733938290000|2024-12-11 17:31:30|25225.96|25145.96|25217.31|25137.31|25225.96|25145.96|25217.31|25137.31|9
1733938300000|2024-12-11 17:31:40|25217.2|25137.2|25207.72|25127.72|25217.2|25137.2|25207.72|25127.72|10
1733938310000|2024-12-11 17:31:50|25207.18|25127.18|25199.49|25119.49|25207.18|25127.18|25199.49|25119.49|10
1733938320000|2024-12-11 17:32:00|25199.33|25119.33|25204.04|25124.04|25204.04|25124.04|25199.33|25119.33|10
1733938330000|2024-12-11 17:32:10|25203.95|25123.95|25203.93|25123.93|25205.93|25125.93|25203.83|25123.83|10
1733938340000|2024-12-11 17:32:20|25203.77|25123.77|25201.25|25121.25|25204.23|25124.23|25201.15|25121.15|10
1733938350000|2024-12-11 17:32:30|25201.4|25121.4|25203.97|25123.97|25203.97|25123.97|25201.4|25121.4|10
1733938360000|2024-12-11 17:32:40|25206.13|25126.13|25211.36|25131.36|25211.36|25131.36|25206.13|25126.13|10
1733938370000|2024-12-11 17:32:50|25211.85|25131.85|25206.28|25126.28|25211.85|25131.85|25206.28|25126.28|10
1733938380000|2024-12-11 17:33:00|25206.32|25126.32|25214.05|25134.05|25214.05|25134.05|25206.32|25126.32|10
1733938390000|2024-12-11 17:33:10|25215.46|25135.46|25220.93|25140.93|25220.93|25140.93|25215.46|25135.46|10
1733938400000|2024-12-11 17:33:20|25221.54|25141.54|25225.18|25145.18|25225.29|25145.29|25221.54|25141.54|10
1733938410000|2024-12-11 17:33:30|25225.26|25145.26|25223.24|25143.24|25225.26|25145.26|25221.83|25141.83|10
1733938420000|2024-12-11 17:33:40|25222.55|25142.55|25225.74|25145.74|25225.78|25145.78|25222.35|25142.35|10
1733938430000|2024-12-11 17:33:50|25226.4|25146.4|25229.63|25149.63|25229.63|25149.63|25225.64|25145.64|10
1733938440000|2024-12-11 17:34:00|25229.78|25149.78|25224.59|25144.59|25229.78|25149.78|25224.59|25144.59|9
1733938450000|2024-12-11 17:34:10|25224.18|25144.18|25223.44|25143.44|25224.62|25144.62|25223.44|25143.44|10
1733938460000|2024-12-11 17:34:20|25221.99|25141.99|25206.98|25126.98|25221.99|25141.99|25206.98|25126.98|10
1733938470000|2024-12-11 17:34:30|25206.32|25126.32|25202.76|25122.76|25206.32|25126.32|25202.76|25122.76|10
1733938480000|2024-12-11 17:34:40|25203.34|25123.34|25202.95|25122.95|25203.66|25123.66|25202.95|25122.95|10
1733938490000|2024-12-11 17:34:50|25203.01|25123.01|25203.53|25123.53|25203.84|25123.84|25203.01|25123.01|10
1733938500000|2024-12-11 17:35:00|25202.95|25122.95|25212.93|25132.93|25212.93|25132.93|25202.94|25122.94|9
1733938510000|2024-12-11 17:35:10|25212.5|25132.5|25215.5|25135.5|25215.5|25135.5|25212.5|25132.5|9
1733938520000|2024-12-11 17:35:20|25214.55|25134.55|25215.33|25135.33|25216.02|25136.02|25214.55|25134.55|10
1733938530000|2024-12-11 17:35:30|25215.07|25135.07|25211.31|25131.31|25215.07|25135.07|25210.69|25130.69|9
1733938540000|2024-12-11 17:35:40|25211.56|25131.56|25209.85|25129.85|25211.56|25131.56|25209.85|25129.85|10
1733938550000|2024-12-11 17:35:50|25209.92|25129.92|25203.51|25123.51|25210.05|25130.05|25203.51|25123.51|10
1733938560000|2024-12-11 17:36:00|25203.32|25123.32|25200.66|25120.66|25203.32|25123.32|25200.66|25120.66|9
1733938570000|2024-12-11 17:36:10|25199.91|25119.91|25193.54|25113.54|25199.91|25119.91|25193.54|25113.54|10
1733938580000|2024-12-11 17:36:20|25192.32|25112.32|25186.7|25106.7|25192.32|25112.32|25186.7|25106.7|10
1733938590000|2024-12-11 17:36:30|25185.54|25105.54|25180.84|25100.84|25185.54|25105.54|25180.45|25100.45|10
1733938600000|2024-12-11 17:36:40|25179.44|25099.44|25178.87|25098.87|25179.44|25099.44|25178.25|25098.25|10
1733938610000|2024-12-11 17:36:50|25178.95|25098.95|25167.4|25087.4|25178.95|25098.95|25167.4|25087.4|10
1733938620000|2024-12-11 17:37:00|25166.48|25086.48|25169.67|25089.67|25169.67|25089.67|25165.25|25085.25|10
1733938630000|2024-12-11 17:37:10|25171.35|25091.35|25173.81|25093.81|25175|25095|25170.9|25090.9|10
1733938640000|2024-12-11 17:37:20|25174.19|25094.19|25177.12|25097.12|25177.12|25097.12|25172.91|25092.91|10
1733938650000|2024-12-11 17:37:30|25177.08|25097.08|25176.63|25096.63|25177.08|25097.08|25175.17|25095.17|10
1733938660000|2024-12-11 17:37:40|25176.3|25096.3|25177.16|25097.16|25177.16|25097.16|25175.27|25095.27|10
1733938670000|2024-12-11 17:37:50|25177.06|25097.06|25176.98|25096.98|25177.38|25097.38|25176.77|25096.77|10
1733938680000|2024-12-11 17:38:00|25176.3|25096.3|25173.35|25093.35|25177.01|25097.01|25173.35|25093.35|10
1733938690000|2024-12-11 17:38:10|25172.95|25092.95|25169.85|25089.85|25172.96|25092.96|25169.85|25089.85|10
1733938700000|2024-12-11 17:38:20|25172.55|25092.55|25175.33|25095.33|25175.63|25095.63|25172.55|25092.55|10
1733938710000|2024-12-11 17:38:30|25175.95|25095.95|25176.49|25096.49|25177.49|25097.49|25175.94|25095.94|10
1733938720000|2024-12-11 17:38:40|25176.95|25096.95|25177.7|25097.7|25178.33|25098.33|25176.1|25096.1|10
1733938730000|2024-12-11 17:38:50|25178.53|25098.53|25180.44|25100.44|25180.95|25100.95|25178.53|25098.53|10
1733938740000|2024-12-11 17:39:00|25179.89|25099.89|25169.97|25089.97|25179.89|25099.89|25169.97|25089.97|10
1733938750000|2024-12-11 17:39:10|25170.58|25090.58|25169.76|25089.76|25170.58|25090.58|25169.32|25089.32|10
1733938760000|2024-12-11 17:39:20|25168.12|25088.12|25164.48|25084.48|25170.73|25090.73|25164.48|25084.48|10
1733938770000|2024-12-11 17:39:30|25164.05|25084.05|25158.3|25078.3|25164.05|25084.05|25158.3|25078.3|10
1733938780000|2024-12-11 17:39:40|25158.79|25078.79|25154.97|25074.97|25158.79|25078.79|25154.76|25074.76|10
1733938790000|2024-12-11 17:39:50|25154.64|25074.64|25150.57|25070.57|25154.64|25074.64|25150.57|25070.57|10
1733938800000|2024-12-11 17:40:00|25149.94|25069.94|25151.88|25071.88|25151.88|25071.88|25149.71|25069.71|10
1733938810000|2024-12-11 17:40:10|25152.72|25072.72|25156.82|25076.82|25156.82|25076.82|25152.25|25072.25|10
1733938820000|2024-12-11 17:40:20|25158.42|25078.42|25168.84|25088.84|25168.84|25088.84|25158.42|25078.42|10
1733938830000|2024-12-11 17:40:30|25170.33|25090.33|25178|25098|25178.48|25098.48|25170.33|25090.33|10
1733938840000|2024-12-11 17:40:40|25178.24|25098.24|25188.06|25108.06|25188.06|25108.06|25178.24|25098.24|10
1733938850000|2024-12-11 17:40:50|25190.04|25110.04|25199.94|25119.94|25199.94|25119.94|25189.37|25109.37|10
1733938860000|2024-12-11 17:41:00|25200.39|25120.39|25214.27|25134.27|25215.86|25135.86|25200.08|25120.08|10
1733938870000|2024-12-11 17:41:10|25212.24|25132.24|25215.3|25135.3|25215.3|25135.3|25212.24|25132.24|10
1733938880000|2024-12-11 17:41:20|25216.38|25136.38|25212.83|25132.83|25216.89|25136.89|25212.83|25132.83|10
1733938890000|2024-12-11 17:41:30|25212.75|25132.75|25213.82|25133.82|25215.1|25135.1|25212.73|25132.73|10
1733938900000|2024-12-11 17:41:40|25212.83|25132.83|25214.55|25134.55|25214.55|25134.55|25211.99|25131.99|10
1733938910000|2024-12-11 17:41:50|25214.77|25134.77|25214.5|25134.5|25214.94|25134.94|25213.74|25133.74|10
1733938920000|2024-12-11 17:42:00|25215.2|25135.2|25212.57|25132.57|25215.2|25135.2|25210.71|25130.71|10
1733938930000|2024-12-11 17:42:10|25210.67|25130.67|25209.85|25129.85|25210.83|25130.83|25209.85|25129.85|10
1733938940000|2024-12-11 17:42:20|25209.22|25129.22|25212.56|25132.56|25213.23|25133.23|25208.86|25128.86|9
1733938950000|2024-12-11 17:42:30|25212.45|25132.45|25213.54|25133.54|25213.54|25133.54|25211.73|25131.73|10
1733938960000|2024-12-11 17:42:40|25213.49|25133.49|25210.08|25130.08|25213.49|25133.49|25209.52|25129.52|10
1733938970000|2024-12-11 17:42:50|25210.64|25130.64|25208.63|25128.63|25211.02|25131.02|25205.62|25125.62|10
1733938980000|2024-12-11 17:43:00|25208.31|25128.31|25207.99|25127.99|25211.32|25131.32|25207.98|25127.98|10
1733938990000|2024-12-11 17:43:10|25207.78|25127.78|25204.24|25124.24|25207.78|25127.78|25203.7|25123.7|10
1733939000000|2024-12-11 17:43:20|25203.39|25123.39|25200.5|25120.5|25204.1|25124.1|25200.5|25120.5|10
1733939010000|2024-12-11 17:43:30|25199.86|25119.86|25198.19|25118.19|25199.86|25119.86|25197.61|25117.61|10
1733939020000|2024-12-11 17:43:40|25198.16|25118.16|25197.75|25117.75|25198.22|25118.22|25197.73|25117.73|10
1733939030000|2024-12-11 17:43:50|25197.88|25117.88|25194.42|25114.42|25198.72|25118.72|25194.42|25114.42|10
1733939040000|2024-12-11 17:44:00|25194.35|25114.35|25188.66|25108.66|25194.35|25114.35|25188.66|25108.66|10
1733939050000|2024-12-11 17:44:10|25188.79|25108.79|25186.31|25106.31|25188.79|25108.79|25184.5|25104.5|10
1733939060000|2024-12-11 17:44:20|25186|25106|25187.41|25107.41|25187.41|25107.41|25185.22|25105.22|10
1733939070000|2024-12-11 17:44:30|25187.94|25107.94|25187.25|25107.25|25187.94|25107.94|25186.88|25106.88|10
1733939080000|2024-12-11 17:44:40|25187.53|25107.53|25183.58|25103.58|25187.53|25107.53|25181.34|25101.34|10
1733939090000|2024-12-11 17:44:50|25183.02|25103.02|25188.56|25108.56|25188.56|25108.56|25182.99|25102.99|10
1733939100000|2024-12-11 17:45:00|25188.14|25108.14|25192.36|25112.36|25192.36|25112.36|25187.9|25107.9|10
1733939110000|2024-12-11 17:45:10|25192.77|25112.77|25196.94|25116.94|25198.17|25118.17|25192.68|25112.68|10
1733939120000|2024-12-11 17:45:20|25196.03|25116.03|25195.4|25115.4|25198.08|25118.08|25195.4|25115.4|10
1733939130000|2024-12-11 17:45:30|25195.37|25115.37|25197.61|25117.61|25197.61|25117.61|25195.3|25115.3|10
1733939140000|2024-12-11 17:45:40|25198.86|25118.86|25210.4|25130.4|25210.57|25130.57|25198.86|25118.86|10
1733939150000|2024-12-11 17:45:50|25209.51|25129.51|25205.24|25125.24|25211.06|25131.06|25205.24|25125.24|10
1733939160000|2024-12-11 17:46:00|25206.3|25126.3|25204.29|25124.29|25206.91|25126.91|25204.19|25124.19|9
1733939170000|2024-12-11 17:46:10|25204.47|25124.47|25205.89|25125.89|25205.89|25125.89|25202.97|25122.97|10
1733939180000|2024-12-11 17:46:20|25206.57|25126.57|25211.81|25131.81|25211.81|25131.81|25205.61|25125.61|9
1733939190000|2024-12-11 17:46:30|25212.62|25132.62|25213.55|25133.55|25216.22|25136.22|25212.62|25132.62|10
1733939200000|2024-12-11 17:46:40|25212.48|25132.48|25212.64|25132.64|25213.92|25133.92|25212.21|25132.21|10
1733939210000|2024-12-11 17:46:50|25212.6|25132.6|25209.27|25129.27|25212.6|25132.6|25208.93|25128.93|10
1733939220000|2024-12-11 17:47:00|25209.46|25129.46|25205.81|25125.81|25210.06|25130.06|25205.81|25125.81|10
1733939230000|2024-12-11 17:47:10|25206.11|25126.11|25208.03|25128.03|25208.04|25128.04|25205.98|25125.98|10
1733939240000|2024-12-11 17:47:20|25207.58|25127.58|25208.39|25128.39|25208.42|25128.42|25206.4|25126.4|10
1733939250000|2024-12-11 17:47:30|25208.57|25128.57|25208.66|25128.66|25209|25129|25206.93|25126.93|10
1733939260000|2024-12-11 17:47:40|25208.88|25128.88|25205|25125|25208.88|25128.88|25204.76|25124.76|10
1733939270000|2024-12-11 17:47:50|25204.65|25124.65|25202.57|25122.57|25204.65|25124.65|25201.89|25121.89|10
1733939280000|2024-12-11 17:48:00|25202.67|25122.67|25202.44|25122.44|25203.29|25123.29|25201.87|25121.87|10
1733939290000|2024-12-11 17:48:10|25203.21|25123.21|25202.84|25122.84|25205.25|25125.25|25202.84|25122.84|10
1733939300000|2024-12-11 17:48:20|25202.15|25122.15|25198.99|25118.99|25202.15|25122.15|25198.22|25118.22|10
1733939310000|2024-12-11 17:48:30|25199.41|25119.41|25202.8|25122.8|25202.84|25122.84|25199.41|25119.41|10
1733939320000|2024-12-11 17:48:40|25202.92|25122.92|25203.09|25123.09|25204.39|25124.39|25202.43|25122.43|10
1733939330000|2024-12-11 17:48:50|25203.96|25123.96|25207.6|25127.6|25207.6|25127.6|25203.53|25123.53|10
1733939340000|2024-12-11 17:49:00|25208.07|25128.07|25210.73|25130.73|25211.42|25131.42|25208.07|25128.07|10
1733939350000|2024-12-11 17:49:10|25210.78|25130.78|25208.34|25128.34|25210.92|25130.92|25208.33|25128.33|10
1733939360000|2024-12-11 17:49:20|25208.62|25128.62|25204.1|25124.1|25209.12|25129.12|25204.1|25124.1|10
1733939370000|2024-12-11 17:49:30|25205.02|25125.02|25203.4|25123.4|25205.02|25125.02|25203.4|25123.4|10
1733939380000|2024-12-11 17:49:40|25204.14|25124.14|25205.98|25125.98|25206.88|25126.88|25204.14|25124.14|10
1733939390000|2024-12-11 17:49:50|25206.09|25126.09|25209.28|25129.28|25209.28|25129.28|25206.09|25126.09|10
1733939400000|2024-12-11 17:50:00|25209.71|25129.71|25215.09|25135.09|25215.65|25135.65|25209.71|25129.71|10
1733939410000|2024-12-11 17:50:10|25215.04|25135.04|25213.61|25133.61|25215.51|25135.51|25213.61|25133.61|10
1733939420000|2024-12-11 17:50:20|25213.5|25133.5|25212.7|25132.7|25213.52|25133.52|25210.97|25130.97|10
1733939430000|2024-12-11 17:50:30|25212.87|25132.87|25215.24|25135.24|25215.24|25135.24|25212.87|25132.87|10
1733939440000|2024-12-11 17:50:40|25214.69|25134.69|25214.94|25134.94|25214.94|25134.94|25213.64|25133.64|10
1733939450000|2024-12-11 17:50:50|25215.37|25135.37|25220.97|25140.97|25220.97|25140.97|25215.37|25135.37|10
1733939460000|2024-12-11 17:51:00|25221.73|25141.73|25225.65|25145.65|25225.65|25145.65|25221.73|25141.73|10
1733939470000|2024-12-11 17:51:10|25225.2|25145.2|25218.67|25138.67|25225.2|25145.2|25218.67|25138.67|10
1733939480000|2024-12-11 17:51:20|25217.6|25137.6|25211.86|25131.86|25218.66|25138.66|25211.86|25131.86|10
1733939490000|2024-12-11 17:51:30|25212.13|25132.13|25209.1|25129.1|25212.13|25132.13|25208.87|25128.87|10
1733939500000|2024-12-11 17:51:40|25209.15|25129.15|25208.93|25128.93|25210.26|25130.26|25208.93|25128.93|10
1733939510000|2024-12-11 17:51:50|25206.47|25126.47|25198.87|25118.87|25206.47|25126.47|25198.87|25118.87|10
1733939520000|2024-12-11 17:52:00|25198.93|25118.93|25194.57|25114.57|25198.96|25118.96|25194.57|25114.57|10
1733939530000|2024-12-11 17:52:10|25193.34|25113.34|25181.22|25101.22|25193.34|25113.34|25181.22|25101.22|10
1733939540000|2024-12-11 17:52:20|25180.45|25100.45|25174.68|25094.68|25180.45|25100.45|25174.68|25094.68|10
1733939550000|2024-12-11 17:52:30|25174.55|25094.55|25179.22|25099.22|25179.74|25099.74|25174.42|25094.42|10
1733939560000|2024-12-11 17:52:40|25179.3|25099.3|25180.06|25100.06|25181.55|25101.55|25179.3|25099.3|10
1733939570000|2024-12-11 17:52:50|25179.36|25099.36|25178.28|25098.28|25179.36|25099.36|25178|25098|10
1733939580000|2024-12-11 17:53:00|25176.1|25096.1|25176.72|25096.72|25176.72|25096.72|25175.37|25095.37|9
1733939590000|2024-12-11 17:53:10|25177.05|25097.05|25174.22|25094.22|25177.49|25097.49|25174.22|25094.22|9
1733939600000|2024-12-11 17:53:20|25174.35|25094.35|25175.04|25095.04|25175.27|25095.27|25174.15|25094.15|9
1733939610000|2024-12-11 17:53:30|25175.26|25095.26|25178.21|25098.21|25178.21|25098.21|25175.24|25095.24|10
1733939620000|2024-12-11 17:53:40|25179.02|25099.02|25183.77|25103.77|25185.36|25105.36|25179.02|25099.02|10
1733939630000|2024-12-11 17:53:50|25182.45|25102.45|25184.17|25104.17|25184.17|25104.17|25182.18|25102.18|10
1733939640000|2024-12-11 17:54:00|25184.16|25104.16|25184.23|25104.23|25184.23|25104.23|25182.19|25102.19|10
1733939650000|2024-12-11 17:54:10|25183.45|25103.45|25179.75|25099.75|25183.45|25103.45|25179.3|25099.3|10
1733939660000|2024-12-11 17:54:20|25180.01|25100.01|25178.25|25098.25|25180.52|25100.52|25178.02|25098.02|10
1733939670000|2024-12-11 17:54:30|25178.71|25098.71|25179.36|25099.36|25180.82|25100.82|25178.71|25098.71|10
1733939680000|2024-12-11 17:54:40|25179.22|25099.22|25172.97|25092.97|25179.28|25099.28|25172.97|25092.97|10
1733939690000|2024-12-11 17:54:50|25172.74|25092.74|25170.88|25090.88|25172.8|25092.8|25170.88|25090.88|10
1733939700000|2024-12-11 17:55:00|25170.79|25090.79|25168.65|25088.65|25170.79|25090.79|25168.36|25088.36|10
1733939710000|2024-12-11 17:55:10|25169.04|25089.04|25173.02|25093.02|25173.02|25093.02|25169.04|25089.04|10
1733939720000|2024-12-11 17:55:20|25173.84|25093.84|25172.01|25092.01|25174.61|25094.61|25172.01|25092.01|10
1733939730000|2024-12-11 17:55:30|25171.83|25091.83|25166.01|25086.01|25171.83|25091.83|25166.01|25086.01|10
1733939740000|2024-12-11 17:55:40|25164.18|25084.18|25153.84|25073.84|25164.18|25084.18|25152.98|25072.98|10
1733939750000|2024-12-11 17:55:50|25154.09|25074.09|25159.49|25079.49|25159.49|25079.49|25154.09|25074.09|10
1733939760000|2024-12-11 17:56:00|25158.81|25078.81|25158.82|25078.82|25160.23|25080.23|25157.37|25077.37|10
1733939770000|2024-12-11 17:56:10|25158.89|25078.89|25157.25|25077.25|25161.49|25081.49|25157.25|25077.25|9
1733939780000|2024-12-11 17:56:20|25157.31|25077.31|25150.01|25070.01|25157.31|25077.31|25150.01|25070.01|10
1733939790000|2024-12-11 17:56:30|25150.65|25070.65|25148.32|25068.32|25151.04|25071.04|25147.89|25067.89|10
1733939800000|2024-12-11 17:56:40|25147.07|25067.07|25139.47|25059.47|25147.07|25067.07|25139.47|25059.47|10
1733939810000|2024-12-11 17:56:50|25139.4|25059.4|25137.65|25057.65|25139.4|25059.4|25137.36|25057.36|10
1733939820000|2024-12-11 17:57:00|25137.48|25057.48|25129.39|25049.39|25137.48|25057.48|25128.63|25048.63|10
1733939830000|2024-12-11 17:57:10|25129.62|25049.62|25128.56|25048.56|25130.11|25050.11|25128.01|25048.01|9
1733939840000|2024-12-11 17:57:20|25129.01|25049.01|25120.35|25040.35|25129.01|25049.01|25120.35|25040.35|10
1733939850000|2024-12-11 17:57:30|25120.36|25040.36|25121.26|25041.26|25121.56|25041.56|25120.36|25040.36|10
1733939860000|2024-12-11 17:57:40|25121.89|25041.89|25126.86|25046.86|25127.57|25047.57|25121.89|25041.89|10
1733939870000|2024-12-11 17:57:50|25126.51|25046.51|25123.46|25043.46|25126.66|25046.66|25123.46|25043.46|10
1733939880000|2024-12-11 17:58:00|25123.58|25043.58|25111.16|25031.16|25123.58|25043.58|25110.44|25030.44|10
1733939890000|2024-12-11 17:58:10|25110.51|25030.51|25097.99|25017.99|25110.51|25030.51|25097.99|25017.99|10
1733939900000|2024-12-11 17:58:20|25097.47|25017.47|25093.44|25013.44|25097.47|25017.47|25093.14|25013.14|10
1733939910000|2024-12-11 17:58:30|25093.42|25013.42|25085.6|25005.6|25093.45|25013.45|25085.6|25005.6|10
1733939920000|2024-12-11 17:58:40|25081.98|25001.98|25080.78|25000.78|25083.39|25003.39|25080.78|25000.78|10
1733939930000|2024-12-11 17:58:50|25080.13|25000.13|25081.79|25001.79|25081.79|25001.79|25079.05|24999.05|10
1733939940000|2024-12-11 17:59:00|25082.13|25002.13|25079.61|24999.61|25084.42|25004.42|25079.61|24999.61|9
1733939950000|2024-12-11 17:59:10|25079.43|24999.43|25071.13|24991.13|25079.43|24999.43|25071.13|24991.13|10
1733939960000|2024-12-11 17:59:20|25070.55|24990.55|25059.15|24979.15|25070.55|24990.55|25059.15|24979.15|10
1733939970000|2024-12-11 17:59:30|25058.87|24978.87|25055.67|24975.67|25058.99|24978.99|25054.07|24974.07|10
1733939980000|2024-12-11 17:59:40|25055.38|24975.38|25060.48|24980.48|25060.5|24980.5|25055.27|24975.27|10
1733939990000|2024-12-11 17:59:50|25060.22|24980.22|25066.99|24986.99|25066.99|24986.99|25060.22|24980.22|10
1733940000000|2024-12-11 18:00:00|25066.4|24986.4|25078.64|24998.64|25078.64|24998.64|25066.4|24986.4|10
1733940010000|2024-12-11 18:00:10|25080.06|25000.06|25092.61|25012.61|25092.61|25012.61|25080.06|25000.06|10
1733940020000|2024-12-11 18:00:20|25093.11|25013.11|25094.24|25014.24|25095.89|25015.89|25093.06|25013.06|10
1733940030000|2024-12-11 18:00:30|25095.07|25015.07|25092.22|25012.22|25095.07|25015.07|25091.99|25011.99|10
1733940040000|2024-12-11 18:00:40|25093.65|25013.65|25092.85|25012.85|25093.65|25013.65|25091.64|25011.64|10
1733940050000|2024-12-11 18:00:50|25092.77|25012.77|25098.97|25018.97|25098.97|25018.97|25092.77|25012.77|10
1733940060000|2024-12-11 18:01:00|25098.77|25018.77|25094.73|25014.73|25098.97|25018.97|25094.73|25014.73|10
1733940070000|2024-12-11 18:01:10|25092.81|25012.81|25085.82|25005.82|25092.81|25012.81|25085.82|25005.82|10
1733940080000|2024-12-11 18:01:20|25086.14|25006.14|25075.86|24995.86|25086.34|25006.34|25075.86|24995.86|10
1733940090000|2024-12-11 18:01:30|25075.5|24995.5|25064.2|24984.2|25075.5|24995.5|25064.2|24984.2|10
1733940100000|2024-12-11 18:01:40|25062.17|24982.17|25059.11|24979.11|25062.17|24982.17|25057.76|24977.76|10
1733940110000|2024-12-11 18:01:50|25059.65|24979.65|25060.07|24980.07|25061.91|24981.91|25059.64|24979.64|10
1733940120000|2024-12-11 18:02:00|25059.7|24979.7|25061.89|24981.89|25062.14|24982.14|25059.42|24979.42|10
1733940130000|2024-12-11 18:02:10|25060.96|24980.96|25060.04|24980.04|25063.9|24983.9|25060.04|24980.04|10
1733940140000|2024-12-11 18:02:20|25058.44|24978.44|25053.27|24973.27|25058.69|24978.69|25053.27|24973.27|10
1733940150000|2024-12-11 18:02:30|25051.82|24971.82|25046.01|24966.01|25051.82|24971.82|25044.63|24964.63|10
1733940160000|2024-12-11 18:02:40|25046.15|24966.15|25050.12|24970.12|25050.12|24970.12|25046.15|24966.15|10
1733940170000|2024-12-11 18:02:50|25049.56|24969.56|25052.77|24972.77|25053.44|24973.44|25049.56|24969.56|10
1733940180000|2024-12-11 18:03:00|25052.74|24972.74|25059.72|24979.72|25059.72|24979.72|25052.29|24972.29|10
1733940190000|2024-12-11 18:03:10|25060.5|24980.5|25072.22|24992.22|25072.22|24992.22|25060.5|24980.5|10
1733940200000|2024-12-11 18:03:20|25073.05|24993.05|25082.82|25002.82|25082.82|25002.82|25071.7|24991.7|10
1733940210000|2024-12-11 18:03:30|25082.16|25002.16|25090.73|25010.73|25090.73|25010.73|25082.16|25002.16|10
1733940220000|2024-12-11 18:03:40|25092.33|25012.33|25100.27|25020.27|25101.32|25021.32|25092.33|25012.33|10
1733940230000|2024-12-11 18:03:50|25099.89|25019.89|25100.13|25020.13|25101.03|25021.03|25099.24|25019.24|10
1733940240000|2024-12-11 18:04:00|25100.6|25020.6|25094.39|25014.39|25100.68|25020.68|25092.28|25012.28|10
1733940250000|2024-12-11 18:04:10|25095.02|25015.02|25096.32|25016.32|25098.09|25018.09|25095.02|25015.02|10
1733940260000|2024-12-11 18:04:20|25096.03|25016.03|25096.77|25016.77|25096.77|25016.77|25093.08|25013.08|10
1733940270000|2024-12-11 18:04:30|25097.15|25017.15|25097.52|25017.52|25097.52|25017.52|25093.79|25013.79|10
1733940280000|2024-12-11 18:04:40|25097.78|25017.78|25100.16|25020.16|25100.38|25020.38|25095.71|25015.71|10
1733940290000|2024-12-11 18:04:50|25100.23|25020.23|25106.26|25026.26|25107.21|25027.21|25100.23|25020.23|10
1733940300000|2024-12-11 18:05:00|25106.06|25026.06|25116.69|25036.69|25116.69|25036.69|25106.06|25026.06|10
1733940310000|2024-12-11 18:05:10|25117.41|25037.41|25126.33|25046.33|25126.33|25046.33|25117.41|25037.41|10
1733940320000|2024-12-11 18:05:20|25125.78|25045.78|25131.27|25051.27|25131.27|25051.27|25125.78|25045.78|10
1733940330000|2024-12-11 18:05:30|25130.48|25050.48|25132.16|25052.16|25132.16|25052.16|25130.2|25050.2|10
1733940340000|2024-12-11 18:05:40|25132.32|25052.32|25132.67|25052.67|25132.67|25052.67|25131.41|25051.41|10
1733940350000|2024-12-11 18:05:50|25132.59|25052.59|25129.72|25049.72|25132.59|25052.59|25129.01|25049.01|10
1733940360000|2024-12-11 18:06:00|25129.16|25049.16|25129.44|25049.44|25129.44|25049.44|25126.21|25046.21|10
1733940370000|2024-12-11 18:06:10|25130.66|25050.66|25135.68|25055.68|25135.68|25055.68|25130.66|25050.66|10
1733940380000|2024-12-11 18:06:20|25135.99|25055.99|25144.73|25064.73|25144.73|25064.73|25135.83|25055.83|10
1733940390000|2024-12-11 18:06:30|25148.56|25068.56|25154.75|25074.75|25157.15|25077.15|25148.56|25068.56|10
1733940400000|2024-12-11 18:06:40|25154.81|25074.81|25159.69|25079.69|25159.69|25079.69|25152.32|25072.32|10
1733940410000|2024-12-11 18:06:50|25159.77|25079.77|25163.69|25083.69|25164.9|25084.9|25159.77|25079.77|10
1733940420000|2024-12-11 18:07:00|25163.47|25083.47|25169.98|25089.98|25170.43|25090.43|25163.47|25083.47|10
1733940430000|2024-12-11 18:07:10|25170.21|25090.21|25165.67|25085.67|25170.21|25090.21|25165.67|25085.67|10
1733940440000|2024-12-11 18:07:20|25165.23|25085.23|25156.01|25076.01|25165.23|25085.23|25156.01|25076.01|10
1733940450000|2024-12-11 18:07:30|25154.15|25074.15|25149.95|25069.95|25154.15|25074.15|25147.13|25067.13|10
1733940460000|2024-12-11 18:07:40|25149.44|25069.44|25147.44|25067.44|25149.44|25069.44|25146.31|25066.31|10
1733940470000|2024-12-11 18:07:50|25146.61|25066.61|25144.48|25064.48|25146.61|25066.61|25144.2|25064.2|8
1733940480000|2024-12-11 18:08:00|25141.69|25061.69|25140.29|25060.29|25142.49|25062.49|25140.29|25060.29|9
1733940490000|2024-12-11 18:08:10|25140.13|25060.13|25144.66|25064.66|25144.66|25064.66|25138.5|25058.5|10
1733940500000|2024-12-11 18:08:20|25144.87|25064.87|25148.1|25068.1|25148.61|25068.61|25144.12|25064.12|10
1733940510000|2024-12-11 18:08:30|25146.84|25066.84|25145.5|25065.5|25146.84|25066.84|25144.24|25064.24|9
1733940520000|2024-12-11 18:08:40|25144.73|25064.73|25143.37|25063.37|25145.5|25065.5|25143.37|25063.37|10
1733940530000|2024-12-11 18:08:50|25143.19|25063.19|25143.47|25063.47|25144.54|25064.54|25143.18|25063.18|10
1733940540000|2024-12-11 18:09:00|25143.36|25063.36|25141.45|25061.45|25143.36|25063.36|25141.07|25061.07|10
1733940550000|2024-12-11 18:09:10|25143.01|25063.01|25144.7|25064.7|25146.16|25066.16|25143.01|25063.01|10
1733940560000|2024-12-11 18:09:20|25144.58|25064.58|25143.88|25063.88|25144.58|25064.58|25143.08|25063.08|10
1733940570000|2024-12-11 18:09:30|25143.8|25063.8|25143.91|25063.91|25143.91|25063.91|25141.47|25061.47|10
1733940580000|2024-12-11 18:09:40|25144.22|25064.22|25146.35|25066.35|25146.84|25066.84|25144.22|25064.22|10
1733940590000|2024-12-11 18:09:50|25146.16|25066.16|25142.16|25062.16|25146.16|25066.16|25142.16|25062.16|10
1733940600000|2024-12-11 18:10:00|25141.55|25061.55|25135.92|25055.92|25141.55|25061.55|25135.92|25055.92|10
1733940610000|2024-12-11 18:10:10|25136.87|25056.87|25139.11|25059.11|25140.21|25060.21|25136.87|25056.87|10
1733940620000|2024-12-11 18:10:20|25139.45|25059.45|25138.76|25058.76|25140.19|25060.19|25138.76|25058.76|10
1733940630000|2024-12-11 18:10:30|25138.56|25058.56|25133.79|25053.79|25138.56|25058.56|25133.19|25053.19|10
1733940640000|2024-12-11 18:10:40|25133.06|25053.06|25133.46|25053.46|25133.46|25053.46|25132.4|25052.4|10
1733940650000|2024-12-11 18:10:50|25133.72|25053.72|25134.43|25054.43|25134.43|25054.43|25133.02|25053.02|10
1733940660000|2024-12-11 18:11:00|25134.32|25054.32|25131.44|25051.44|25134.32|25054.32|25130.63|25050.63|10
1733940670000|2024-12-11 18:11:10|25131.36|25051.36|25132.56|25052.56|25132.56|25052.56|25129.69|25049.69|10
1733940680000|2024-12-11 18:11:20|25132.77|25052.77|25131.12|25051.12|25134.61|25054.61|25131.12|25051.12|10
1733940690000|2024-12-11 18:11:30|25132.07|25052.07|25130.87|25050.87|25133.35|25053.35|25130.86|25050.86|9
1733940700000|2024-12-11 18:11:40|25129.25|25049.25|25124.52|25044.52|25129.97|25049.97|25124.52|25044.52|10
1733940710000|2024-12-11 18:11:50|25124.66|25044.66|25124.42|25044.42|25124.66|25044.66|25123.67|25043.67|10
1733940720000|2024-12-11 18:12:00|25124.59|25044.59|25124.87|25044.87|25125.14|25045.14|25122.86|25042.86|10
1733940730000|2024-12-11 18:12:10|25124.45|25044.45|25124.63|25044.63|25125.9|25045.9|25124.45|25044.45|10
1733940740000|2024-12-11 18:12:20|25123.86|25043.86|25117.11|25037.11|25123.86|25043.86|25117.01|25037.01|10
1733940750000|2024-12-11 18:12:30|25116.66|25036.66|25115.98|25035.98|25117.14|25037.14|25115.98|25035.98|10
1733940760000|2024-12-11 18:12:40|25116.19|25036.19|25110.85|25030.85|25116.19|25036.19|25110.85|25030.85|9
1733940770000|2024-12-11 18:12:50|25110.38|25030.38|25107.49|25027.49|25110.38|25030.38|25107.49|25027.49|10
1733940780000|2024-12-11 18:13:00|25107.56|25027.56|25098.6|25018.6|25107.56|25027.56|25098.6|25018.6|9
1733940790000|2024-12-11 18:13:10|25098.21|25018.21|25101.01|25021.01|25101.16|25021.16|25098.21|25018.21|10
1733940800000|2024-12-11 18:13:20|25102.1|25022.1|25103.93|25023.93|25103.93|25023.93|25100.06|25020.06|10
1733940810000|2024-12-11 18:13:30|25103.89|25023.89|25107.54|25027.54|25107.84|25027.84|25103.89|25023.89|8
1733940820000|2024-12-11 18:13:40|25107.44|25027.44|25113.51|25033.51|25115.05|25035.05|25107.44|25027.44|10
1733940830000|2024-12-11 18:13:50|25117.82|25037.82|25119.17|25039.17|25119.17|25039.17|25117.43|25037.43|10
1733940840000|2024-12-11 18:14:00|25119.32|25039.32|25120.53|25040.53|25120.59|25040.59|25118.59|25038.59|10
1733940850000|2024-12-11 18:14:10|25120.7|25040.7|25120.33|25040.33|25122.96|25042.96|25120.33|25040.33|10
1733940860000|2024-12-11 18:14:20|25119.93|25039.93|25120.4|25040.4|25120.4|25040.4|25118.76|25038.76|10
1733940870000|2024-12-11 18:14:30|25120.97|25040.97|25123.29|25043.29|25124.16|25044.16|25120.97|25040.97|9
1733940880000|2024-12-11 18:14:40|25123.47|25043.47|25123.33|25043.33|25124.21|25044.21|25122.49|25042.49|10
1733940890000|2024-12-11 18:14:50|25123.65|25043.65|25125.52|25045.52|25125.53|25045.53|25123.65|25043.65|10
1733940900000|2024-12-11 18:15:00|25125.6|25045.6|25121.9|25041.9|25125.6|25045.6|25121.9|25041.9|10
1733940910000|2024-12-11 18:15:10|25120.66|25040.66|25125.66|25045.66|25125.66|25045.66|25119.78|25039.78|10
1733940920000|2024-12-11 18:15:20|25126.16|25046.16|25126.12|25046.12|25126.94|25046.94|25124.99|25044.99|10
1733940930000|2024-12-11 18:15:30|25126.5|25046.5|25127.72|25047.72|25127.72|25047.72|25126.14|25046.14|10
1733940940000|2024-12-11 18:15:40|25127.56|25047.56|25129.28|25049.28|25129.28|25049.28|25127.56|25047.56|10
1733940950000|2024-12-11 18:15:50|25129.23|25049.23|25128.91|25048.91|25129.48|25049.48|25128.68|25048.68|10
1733940960000|2024-12-11 18:16:00|25129.15|25049.15|25132|25052|25132|25052|25128.45|25048.45|10
1733940970000|2024-12-11 18:16:10|25132.31|25052.31|25134.21|25054.21|25134.21|25054.21|25132.31|25052.31|10
1733940980000|2024-12-11 18:16:20|25134.29|25054.29|25159.88|25079.88|25159.88|25079.88|25134.29|25054.29|10
1733940990000|2024-12-11 18:16:30|25158.76|25078.76|25161.1|25081.1|25161.63|25081.63|25157.51|25077.51|10
1733941000000|2024-12-11 18:16:40|25161.51|25081.51|25166.87|25086.87|25166.87|25086.87|25161.42|25081.42|10
1733941010000|2024-12-11 18:16:50|25166.42|25086.42|25168.43|25088.43|25168.43|25088.43|25166.42|25086.42|10
1733941020000|2024-12-11 18:17:00|25168.38|25088.38|25167.47|25087.47|25168.5|25088.5|25167.47|25087.47|10
1733941030000|2024-12-11 18:17:10|25166.05|25086.05|25168.15|25088.15|25168.4|25088.4|25165.26|25085.26|10
1733941040000|2024-12-11 18:17:20|25167.89|25087.89|25168.49|25088.49|25170.47|25090.47|25167.69|25087.69|10
1733941050000|2024-12-11 18:17:30|25168.13|25088.13|25163.39|25083.39|25168.13|25088.13|25163.21|25083.21|10
1733941060000|2024-12-11 18:17:40|25163.34|25083.34|25158.09|25078.09|25163.34|25083.34|25158.09|25078.09|10
1733941070000|2024-12-11 18:17:50|25157.37|25077.37|25155.57|25075.57|25158.56|25078.56|25155.57|25075.57|9
1733941080000|2024-12-11 18:18:00|25155.35|25075.35|25159.64|25079.64|25159.64|25079.64|25155.35|25075.35|10
1733941090000|2024-12-11 18:18:10|25160.07|25080.07|25160.17|25080.17|25160.29|25080.29|25158.57|25078.57|10
1733941100000|2024-12-11 18:18:20|25160.21|25080.21|25157.55|25077.55|25160.21|25080.21|25157.55|25077.55|10
1733941110000|2024-12-11 18:18:30|25157.91|25077.91|25157.77|25077.77|25158.73|25078.73|25157.74|25077.74|10
1733941120000|2024-12-11 18:18:40|25157.79|25077.79|25157.58|25077.58|25159.68|25079.68|25157.58|25077.58|10
1733941130000|2024-12-11 18:18:50|25157.85|25077.85|25161.25|25081.25|25161.25|25081.25|25157.85|25077.85|10
1733941140000|2024-12-11 18:19:00|25161.14|25081.14|25163.17|25083.17|25164.05|25084.05|25161.14|25081.14|10
1733941150000|2024-12-11 18:19:10|25163.61|25083.61|25163.01|25083.01|25163.85|25083.85|25163.01|25083.01|10
1733941160000|2024-12-11 18:19:20|25163.13|25083.13|25157.81|25077.81|25163.85|25083.85|25157.81|25077.81|10
1733941170000|2024-12-11 18:19:30|25158.1|25078.1|25162.29|25082.29|25162.54|25082.54|25157.43|25077.43|10
1733941180000|2024-12-11 18:19:40|25163.61|25083.61|25164.91|25084.91|25166.49|25086.49|25163.61|25083.61|10
1733941190000|2024-12-11 18:19:50|25164.3|25084.3|25171.25|25091.25|25171.28|25091.28|25164.07|25084.07|10
1733941200000|2024-12-11 18:20:00|25171.17|25091.17|25177.24|25097.24|25177.24|25097.24|25171.17|25091.17|10
1733941210000|2024-12-11 18:20:10|25177.5|25097.5|25183.3|25103.3|25183.3|25103.3|25176.61|25096.61|10
1733941220000|2024-12-11 18:20:20|25183.27|25103.27|25180.79|25100.79|25183.81|25103.81|25180.71|25100.71|10
1733941230000|2024-12-11 18:20:30|25180.75|25100.75|25188.05|25108.05|25188.05|25108.05|25180.68|25100.68|10
1733941240000|2024-12-11 18:20:40|25188.67|25108.67|25191.61|25111.61|25191.61|25111.61|25188.67|25108.67|10
1733941250000|2024-12-11 18:20:50|25191.05|25111.05|25184.97|25104.97|25191.05|25111.05|25184.97|25104.97|10
1733941260000|2024-12-11 18:21:00|25184.42|25104.42|25179.21|25099.21|25184.69|25104.69|25179.21|25099.21|9
1733941270000|2024-12-11 18:21:10|25178.94|25098.94|25183.74|25103.74|25184.55|25104.55|25178.94|25098.94|10
1733941280000|2024-12-11 18:21:20|25182.61|25102.61|25185.38|25105.38|25185.38|25105.38|25180.49|25100.49|10
1733941290000|2024-12-11 18:21:30|25187.33|25107.33|25186.75|25106.75|25187.33|25107.33|25186.28|25106.28|10
1733941300000|2024-12-11 18:21:40|25187.26|25107.26|25190.66|25110.66|25190.66|25110.66|25187.26|25107.26|10
1733941310000|2024-12-11 18:21:50|25191.85|25111.85|25191.38|25111.38|25192.08|25112.08|25190.38|25110.38|10
1733941320000|2024-12-11 18:22:00|25191.24|25111.24|25195.53|25115.53|25197.2|25117.2|25191.02|25111.02|10
1733941330000|2024-12-11 18:22:10|25194.97|25114.97|25188.5|25108.5|25194.97|25114.97|25188.46|25108.46|10
1733941340000|2024-12-11 18:22:20|25187.7|25107.7|25189.72|25109.72|25189.9|25109.9|25186.47|25106.47|10
1733941350000|2024-12-11 18:22:30|25191.35|25111.35|25191.27|25111.27|25191.69|25111.69|25190.61|25110.61|10
1733941360000|2024-12-11 18:22:40|25191.03|25111.03|25192.05|25112.05|25192.05|25112.05|25190.63|25110.63|10
1733941370000|2024-12-11 18:22:50|25194.18|25114.18|25194.93|25114.93|25196.37|25116.37|25192.35|25112.35|10
1733941380000|2024-12-11 18:23:00|25195.74|25115.74|25198.39|25118.39|25198.83|25118.83|25195.74|25115.74|10
1733941390000|2024-12-11 18:23:10|25198.24|25118.24|25202.58|25122.58|25203.33|25123.33|25198.24|25118.24|10
1733941400000|2024-12-11 18:23:20|25204.06|25124.06|25203.28|25123.28|25204.77|25124.77|25203.28|25123.28|10
1733941410000|2024-12-11 18:23:30|25203.17|25123.17|25203.44|25123.44|25203.82|25123.82|25201.78|25121.78|10
1733941420000|2024-12-11 18:23:40|25203.39|25123.39|25197.82|25117.82|25203.39|25123.39|25197.64|25117.64|10
1733941430000|2024-12-11 18:23:50|25197|25117|25192.97|25112.97|25197|25117|25192.97|25112.97|10
1733941440000|2024-12-11 18:24:00|25192.83|25112.83|25197.06|25117.06|25197.25|25117.25|25192.83|25112.83|10
1733941450000|2024-12-11 18:24:10|25197.31|25117.31|25196.79|25116.79|25198.06|25118.06|25196.79|25116.79|10
1733941460000|2024-12-11 18:24:20|25196.48|25116.48|25192.85|25112.85|25196.48|25116.48|25192.85|25112.85|10
1733941470000|2024-12-11 18:24:30|25191.66|25111.66|25190.2|25110.2|25191.85|25111.85|25190.2|25110.2|9
1733941480000|2024-12-11 18:24:40|25190.24|25110.24|25191.74|25111.74|25191.74|25111.74|25189.54|25109.54|10
1733941490000|2024-12-11 18:24:50|25191.38|25111.38|25190.62|25110.62|25191.45|25111.45|25190.34|25110.34|9
1733941500000|2024-12-11 18:25:00|25190.51|25110.51|25186.05|25106.05|25190.51|25110.51|25186.05|25106.05|10
1733941510000|2024-12-11 18:25:10|25186.07|25106.07|25184.24|25104.24|25186.77|25106.77|25182.1|25102.1|10
1733941520000|2024-12-11 18:25:20|25185.08|25105.08|25182.82|25102.82|25185.51|25105.51|25182.82|25102.82|10
1733941530000|2024-12-11 18:25:30|25183.31|25103.31|25184.43|25104.43|25184.68|25104.68|25182.93|25102.93|10
1733941540000|2024-12-11 18:25:40|25184.35|25104.35|25184.9|25104.9|25185.6|25105.6|25183.31|25103.31|10
1733941550000|2024-12-11 18:25:50|25185.36|25105.36|25192.2|25112.2|25192.9|25112.9|25185.35|25105.35|9
1733941560000|2024-12-11 18:26:00|25191.81|25111.81|25193.29|25113.29|25193.84|25113.84|25191.81|25111.81|10
1733941570000|2024-12-11 18:26:10|25193.21|25113.21|25193.09|25113.09|25193.21|25113.21|25190.72|25110.72|10
1733941580000|2024-12-11 18:26:20|25194.27|25114.27|25198.01|25118.01|25198.11|25118.11|25194.27|25114.27|10
1733941590000|2024-12-11 18:26:30|25197.9|25117.9|25203.92|25123.92|25203.92|25123.92|25197.72|25117.72|9
1733941600000|2024-12-11 18:26:40|25204.94|25124.94|25205|25125|25206.47|25126.47|25204.94|25124.94|9
1733941610000|2024-12-11 18:26:50|25205.1|25125.1|25201.78|25121.78|25205.1|25125.1|25201.56|25121.56|10
1733941620000|2024-12-11 18:27:00|25201.63|25121.63|25198.95|25118.95|25201.63|25121.63|25198.95|25118.95|10
1733941630000|2024-12-11 18:27:10|25198.5|25118.5|25196.11|25116.11|25199.16|25119.16|25195.85|25115.85|10
1733941640000|2024-12-11 18:27:20|25196.39|25116.39|25193.44|25113.44|25197.18|25117.18|25193.12|25113.12|10
1733941650000|2024-12-11 18:27:30|25193.8|25113.8|25192.93|25112.93|25194.57|25114.57|25191.25|25111.25|10
1733941660000|2024-12-11 18:27:40|25193.1|25113.1|25193.21|25113.21|25195.05|25115.05|25193.1|25113.1|10
1733941670000|2024-12-11 18:27:50|25193.9|25113.9|25195.46|25115.46|25195.71|25115.71|25193.9|25113.9|10
1733941680000|2024-12-11 18:28:00|25195.81|25115.81|25196.06|25116.06|25196.08|25116.08|25193.94|25113.94|10
1733941690000|2024-12-11 18:28:10|25195.73|25115.73|25198.87|25118.87|25199.19|25119.19|25195.38|25115.38|10
1733941700000|2024-12-11 18:28:20|25198.88|25118.88|25196.54|25116.54|25198.88|25118.88|25196.54|25116.54|10
1733941710000|2024-12-11 18:28:30|25196.53|25116.53|25198.04|25118.04|25198.65|25118.65|25195.84|25115.84|10
1733941720000|2024-12-11 18:28:40|25198.16|25118.16|25198.75|25118.75|25199.01|25119.01|25197.94|25117.94|10
1733941730000|2024-12-11 18:28:50|25200.98|25120.98|25202.13|25122.13|25202.29|25122.29|25200.98|25120.98|9
1733941740000|2024-12-11 18:29:00|25203.26|25123.26|25206.57|25126.57|25206.57|25126.57|25203.26|25123.26|9
1733941750000|2024-12-11 18:29:10|25205.64|25125.64|25200.23|25120.23|25205.64|25125.64|25200.23|25120.23|9
1733941760000|2024-12-11 18:29:20|25199.76|25119.76|25198.82|25118.82|25200.06|25120.06|25198.67|25118.67|10
1733941770000|2024-12-11 18:29:30|25198.36|25118.36|25199.21|25119.21|25199.25|25119.25|25198.2|25118.2|10
1733941780000|2024-12-11 18:29:40|25199.51|25119.51|25205.18|25125.18|25205.18|25125.18|25199.51|25119.51|10
1733941790000|2024-12-11 18:29:50|25205.28|25125.28|25204.35|25124.35|25205.95|25125.95|25204.24|25124.24|10
1733941800000|2024-12-11 18:30:00|25204.68|25124.68|25204.15|25124.15|25204.68|25124.68|25202.84|25122.84|10
1733941810000|2024-12-11 18:30:10|25204.2|25124.2|25206.47|25126.47|25206.47|25126.47|25204.2|25124.2|10
1733941820000|2024-12-11 18:30:20|25205.67|25125.67|25201.36|25121.36|25205.67|25125.67|25200.47|25120.47|10
1733941830000|2024-12-11 18:30:30|25201.88|25121.88|25201.15|25121.15|25201.88|25121.88|25199.01|25119.01|10
1733941840000|2024-12-11 18:30:40|25198.65|25118.65|25200.92|25120.92|25200.92|25120.92|25197.37|25117.37|9
1733941850000|2024-12-11 18:30:50|25201.92|25121.92|25209.57|25129.57|25209.57|25129.57|25201.92|25121.92|10
1733941860000|2024-12-11 18:31:00|25210.63|25130.63|25213.49|25133.49|25213.92|25133.92|25210.63|25130.63|10
1733941870000|2024-12-11 18:31:10|25212.58|25132.58|25211.34|25131.34|25215.04|25135.04|25211.34|25131.34|10
1733941880000|2024-12-11 18:31:20|25210.15|25130.15|25210.49|25130.49|25210.49|25130.49|25207.84|25127.84|10
1733941890000|2024-12-11 18:31:30|25210.44|25130.44|25226.36|25146.36|25226.36|25146.36|25210.44|25130.44|10
1733941900000|2024-12-11 18:31:40|25227.64|25147.64|25230.7|25150.7|25231.07|25151.07|25227.64|25147.64|10
1733941910000|2024-12-11 18:31:50|25230.86|25150.86|25236.72|25156.72|25236.72|25156.72|25230.86|25150.86|10
1733941920000|2024-12-11 18:32:00|25236.64|25156.64|25225.85|25145.85|25236.64|25156.64|25225.85|25145.85|10
1733941930000|2024-12-11 18:32:10|25223.52|25143.52|25222.42|25142.42|25223.91|25143.91|25221.18|25141.18|10
1733941940000|2024-12-11 18:32:20|25222.07|25142.07|25222.99|25142.99|25224.77|25144.77|25220.79|25140.79|10
1733941950000|2024-12-11 18:32:30|25223.99|25143.99|25234.03|25154.03|25234.03|25154.03|25223.99|25143.99|10
1733941960000|2024-12-11 18:32:40|25233.77|25153.77|25231.61|25151.61|25233.81|25153.81|25230.19|25150.19|10
1733941970000|2024-12-11 18:32:50|25231.16|25151.16|25234.13|25154.13|25234.13|25154.13|25231.16|25151.16|10
1733941980000|2024-12-11 18:33:00|25234.29|25154.29|25232.34|25152.34|25235.51|25155.51|25232.02|25152.02|10
1733941990000|2024-12-11 18:33:10|25232.83|25152.83|25228.25|25148.25|25232.83|25152.83|25228.25|25148.25|10
1733942000000|2024-12-11 18:33:20|25227.81|25147.81|25226.9|25146.9|25227.81|25147.81|25224.56|25144.56|10
1733942010000|2024-12-11 18:33:30|25226.49|25146.49|25235.56|25155.56|25235.6|25155.6|25226.16|25146.16|10
1733942020000|2024-12-11 18:33:40|25236.12|25156.12|25237.24|25157.24|25238.71|25158.71|25236.12|25156.12|10
1733942030000|2024-12-11 18:33:50|25236.85|25156.85|25233.96|25153.96|25237.93|25157.93|25232.93|25152.93|10
1733942040000|2024-12-11 18:34:00|25234.67|25154.67|25231.9|25151.9|25234.67|25154.67|25231.9|25151.9|9
1733942050000|2024-12-11 18:34:10|25232.11|25152.11|25230.32|25150.32|25232.38|25152.38|25230.32|25150.32|10
1733942060000|2024-12-11 18:34:20|25229.88|25149.88|25230.06|25150.06|25230.26|25150.26|25229.82|25149.82|10
1733942070000|2024-12-11 18:34:30|25229.39|25149.39|25226.35|25146.35|25229.39|25149.39|25226.09|25146.09|10
1733942080000|2024-12-11 18:34:40|25226.77|25146.77|25221.54|25141.54|25226.8|25146.8|25221.54|25141.54|10
1733942090000|2024-12-11 18:34:50|25220.86|25140.86|25218.36|25138.36|25221.77|25141.77|25218.34|25138.34|10
1733942100000|2024-12-11 18:35:00|25218.1|25138.1|25218.56|25138.56|25218.6|25138.6|25217.09|25137.09|10
1733942110000|2024-12-11 18:35:10|25218.39|25138.39|25218.06|25138.06|25219.96|25139.96|25218.06|25138.06|10
1733942120000|2024-12-11 18:35:20|25218.13|25138.13|25219.09|25139.09|25219.09|25139.09|25216.84|25136.84|10
1733942130000|2024-12-11 18:35:30|25219.65|25139.65|25221.32|25141.32|25221.33|25141.33|25219.61|25139.61|10
1733942140000|2024-12-11 18:35:40|25220.93|25140.93|25219.18|25139.18|25221.39|25141.39|25219.01|25139.01|10
1733942150000|2024-12-11 18:35:50|25219.29|25139.29|25218.53|25138.53|25220.71|25140.71|25218.53|25138.53|10
1733942160000|2024-12-11 18:36:00|25218.92|25138.92|25215.56|25135.56|25218.92|25138.92|25215.52|25135.52|10
1733942170000|2024-12-11 18:36:10|25215.26|25135.26|25214.36|25134.36|25215.32|25135.32|25214.1|25134.1|10
1733942180000|2024-12-11 18:36:20|25214.67|25134.67|25217.23|25137.23|25217.45|25137.45|25214.67|25134.67|9
1733942190000|2024-12-11 18:36:30|25216.78|25136.78|25213.76|25133.76|25216.78|25136.78|25213.76|25133.76|9
1733942200000|2024-12-11 18:36:40|25213.58|25133.58|25215.58|25135.58|25215.58|25135.58|25213.58|25133.58|10
1733942210000|2024-12-11 18:36:50|25214.83|25134.83|25216.93|25136.93|25216.93|25136.93|25214.83|25134.83|10
1733942220000|2024-12-11 18:37:00|25217.29|25137.29|25220.15|25140.15|25220.15|25140.15|25216.93|25136.93|10
1733942230000|2024-12-11 18:37:10|25220.82|25140.82|25225.07|25145.07|25225.07|25145.07|25220.82|25140.82|10
1733942240000|2024-12-11 18:37:20|25227.03|25147.03|25228.13|25148.13|25228.81|25148.81|25226.89|25146.89|10
1733942250000|2024-12-11 18:37:30|25228.21|25148.21|25227.63|25147.63|25228.21|25148.21|25227|25147|10
1733942260000|2024-12-11 18:37:40|25227.59|25147.59|25228.78|25148.78|25228.78|25148.78|25227.12|25147.12|10
1733942270000|2024-12-11 18:37:50|25228.44|25148.44|25231|25151|25231|25151|25228.44|25148.44|10
1733942280000|2024-12-11 18:38:00|25231.88|25151.88|25242.51|25162.51|25242.51|25162.51|25231.88|25151.88|10
1733942290000|2024-12-11 18:38:10|25243.22|25163.22|25257|25177|25257.65|25177.65|25243.22|25163.22|10
1733942300000|2024-12-11 18:38:20|25257.37|25177.37|25255.5|25175.5|25258.95|25178.95|25254.45|25174.45|10
1733942310000|2024-12-11 18:38:30|25256.08|25176.08|25256.53|25176.53|25256.53|25176.53|25254.68|25174.68|10
1733942320000|2024-12-11 18:38:40|25256.49|25176.49|25259.69|25179.69|25260.33|25180.33|25256.49|25176.49|10
1733942330000|2024-12-11 18:38:50|25260.69|25180.69|25260.39|25180.39|25260.98|25180.98|25259.65|25179.65|10
1733942340000|2024-12-11 18:39:00|25260.06|25180.06|25262.14|25182.14|25264.21|25184.21|25259.46|25179.46|10
1733942350000|2024-12-11 18:39:10|25261.9|25181.9|25261.4|25181.4|25263.66|25183.66|25261.4|25181.4|10
1733942360000|2024-12-11 18:39:20|25261.35|25181.35|25266.39|25186.39|25266.39|25186.39|25261.35|25181.35|10
1733942370000|2024-12-11 18:39:30|25267.38|25187.38|25271.73|25191.73|25272.69|25192.69|25267.38|25187.38|10
1733942380000|2024-12-11 18:39:40|25271.7|25191.7|25270.79|25190.79|25274.12|25194.12|25270.79|25190.79|9
1733942390000|2024-12-11 18:39:50|25271.89|25191.89|25267.54|25187.54|25272.04|25192.04|25267.18|25187.18|10
1733942400000|2024-12-11 18:40:00|25267.84|25187.84|25269.64|25189.64|25270.16|25190.16|25267.84|25187.84|10
1733942410000|2024-12-11 18:40:10|25269.34|25189.34|25260.42|25180.42|25269.34|25189.34|25260.42|25180.42|10
1733942420000|2024-12-11 18:40:20|25260.34|25180.34|25256.19|25176.19|25260.34|25180.34|25254.32|25174.32|10
1733942430000|2024-12-11 18:40:30|25255.83|25175.83|25258.19|25178.19|25258.19|25178.19|25255.81|25175.81|10
1733942440000|2024-12-11 18:40:40|25258.18|25178.18|25259.1|25179.1|25259.12|25179.12|25256.23|25176.23|10
1733942450000|2024-12-11 18:40:50|25258.74|25178.74|25254.45|25174.45|25258.74|25178.74|25254.45|25174.45|9
1733942460000|2024-12-11 18:41:00|25254.16|25174.16|25254.58|25174.58|25254.58|25174.58|25253.28|25173.28|10
1733942470000|2024-12-11 18:41:10|25252.27|25172.27|25249.71|25169.71|25252.27|25172.27|25249.29|25169.29|10
1733942480000|2024-12-11 18:41:20|25249.21|25169.21|25240.77|25160.77|25249.21|25169.21|25240.77|25160.77|10
1733942490000|2024-12-11 18:41:30|25239.98|25159.98|25237.97|25157.97|25240.49|25160.49|25237.97|25157.97|10
1733942500000|2024-12-11 18:41:40|25237.62|25157.62|25234.01|25154.01|25238.05|25158.05|25234.01|25154.01|10
1733942510000|2024-12-11 18:41:50|25234.09|25154.09|25233.76|25153.76|25234.09|25154.09|25232.28|25152.28|9
1733942520000|2024-12-11 18:42:00|25234|25154|25233.66|25153.66|25235.26|25155.26|25233.66|25153.66|10
1733942530000|2024-12-11 18:42:10|25234.67|25154.67|25236.92|25156.92|25236.92|25156.92|25234.67|25154.67|10
1733942540000|2024-12-11 18:42:20|25237.42|25157.42|25233.79|25153.79|25237.42|25157.42|25233.6|25153.6|9
1733942550000|2024-12-11 18:42:30|25233.73|25153.73|25236.43|25156.43|25236.84|25156.84|25233.68|25153.68|10
1733942560000|2024-12-11 18:42:40|25236.68|25156.68|25238.8|25158.8|25238.81|25158.81|25236.68|25156.68|10
1733942570000|2024-12-11 18:42:50|25238.98|25158.98|25242.69|25162.69|25242.69|25162.69|25238.88|25158.88|10
1733942580000|2024-12-11 18:43:00|25242.52|25162.52|25244.9|25164.9|25246.19|25166.19|25242.52|25162.52|10
1733942590000|2024-12-11 18:43:10|25245.28|25165.28|25245.26|25165.26|25246.82|25166.82|25245.26|25165.26|10
1733942600000|2024-12-11 18:43:20|25244.87|25164.87|25243.27|25163.27|25244.87|25164.87|25242.42|25162.42|10
1733942610000|2024-12-11 18:43:30|25243.55|25163.55|25245.85|25165.85|25245.85|25165.85|25243.18|25163.18|10
1733942620000|2024-12-11 18:43:40|25245.35|25165.35|25247.5|25167.5|25247.5|25167.5|25245.24|25165.24|9
1733942630000|2024-12-11 18:43:50|25247.58|25167.58|25251.27|25171.27|25251.94|25171.94|25247.58|25167.58|10
1733942640000|2024-12-11 18:44:00|25251.33|25171.33|25250.66|25170.66|25251.33|25171.33|25250.66|25170.66|10
1733942650000|2024-12-11 18:44:10|25250.68|25170.68|25256.51|25176.51|25256.52|25176.52|25250.68|25170.68|10
1733942660000|2024-12-11 18:44:20|25256.64|25176.64|25258.3|25178.3|25258.3|25178.3|25255.49|25175.49|10
1733942670000|2024-12-11 18:44:30|25257.98|25177.98|25258.28|25178.28|25258.28|25178.28|25255.52|25175.52|10
1733942680000|2024-12-11 18:44:40|25257.99|25177.99|25260.06|25180.06|25260.06|25180.06|25257.65|25177.65|10
1733942690000|2024-12-11 18:44:50|25261.28|25181.28|25261.98|25181.98|25262.68|25182.68|25260.76|25180.76|10
1733942700000|2024-12-11 18:45:00|25263.31|25183.31|25268.9|25188.9|25268.9|25188.9|25263.31|25183.31|10
1733942710000|2024-12-11 18:45:10|25269.54|25189.54|25269.91|25189.91|25270.9|25190.9|25269.49|25189.49|10
1733942720000|2024-12-11 18:45:20|25269.76|25189.76|25269.64|25189.64|25270.26|25190.26|25268.41|25188.41|10
1733942730000|2024-12-11 18:45:30|25268.96|25188.96|25265.97|25185.97|25268.96|25188.96|25265.18|25185.18|10
1733942740000|2024-12-11 18:45:40|25265.87|25185.87|25261.68|25181.68|25265.87|25185.87|25261.68|25181.68|10
1733942750000|2024-12-11 18:45:50|25261.1|25181.1|25264.87|25184.87|25266.89|25186.89|25260.79|25180.79|10
1733942760000|2024-12-11 18:46:00|25264.22|25184.22|25266.53|25186.53|25266.89|25186.89|25264.2|25184.2|10
1733942770000|2024-12-11 18:46:10|25266.51|25186.51|25264.56|25184.56|25266.78|25186.78|25264.56|25184.56|10
1733942780000|2024-12-11 18:46:20|25263.75|25183.75|25264.21|25184.21|25264.21|25184.21|25263.11|25183.11|10
1733942790000|2024-12-11 18:46:30|25264.34|25184.34|25259.77|25179.77|25264.37|25184.37|25256.46|25176.46|10
1733942800000|2024-12-11 18:46:40|25259.83|25179.83|25260.24|25180.24|25260.36|25180.36|25258.93|25178.93|10
1733942810000|2024-12-11 18:46:50|25260.2|25180.2|25260|25180|25260.69|25180.69|25259.67|25179.67|10
1733942820000|2024-12-11 18:47:00|25259.84|25179.84|25261.31|25181.31|25262.95|25182.95|25259.77|25179.77|10
1733942830000|2024-12-11 18:47:10|25261.05|25181.05|25265.44|25185.44|25265.44|25185.44|25260.31|25180.31|10
1733942840000|2024-12-11 18:47:20|25265.23|25185.23|25265.95|25185.95|25266.9|25186.9|25264.81|25184.81|10
1733942850000|2024-12-11 18:47:30|25266.25|25186.25|25267.05|25187.05|25267.13|25187.13|25265.71|25185.71|10
1733942860000|2024-12-11 18:47:40|25267.36|25187.36|25270.06|25190.06|25270.62|25190.62|25267.36|25187.36|10
1733942870000|2024-12-11 18:47:50|25270.7|25190.7|25271.19|25191.19|25271.19|25191.19|25270.01|25190.01|10
1733942880000|2024-12-11 18:48:00|25270.8|25190.8|25269.41|25189.41|25270.8|25190.8|25267.72|25187.72|10
1733942890000|2024-12-11 18:48:10|25269.6|25189.6|25269.13|25189.13|25270.31|25190.31|25269.13|25189.13|10
1733942900000|2024-12-11 18:48:20|25269.12|25189.12|25268.52|25188.52|25269.2|25189.2|25266.5|25186.5|10
1733942910000|2024-12-11 18:48:30|25268.54|25188.54|25272.55|25192.55|25272.55|25192.55|25268.54|25188.54|9
1733942920000|2024-12-11 18:48:40|25273.31|25193.31|25277.09|25197.09|25277.09|25197.09|25273.31|25193.31|10
1733942930000|2024-12-11 18:48:50|25276.56|25196.56|25281.25|25201.25|25281.25|25201.25|25276.56|25196.56|10
1733942940000|2024-12-11 18:49:00|25280.06|25200.06|25284.74|25204.74|25284.74|25204.74|25280.06|25200.06|10
1733942950000|2024-12-11 18:49:10|25284.63|25204.63|25286.31|25206.31|25286.31|25206.31|25283.43|25203.43|10
1733942960000|2024-12-11 18:49:20|25286.5|25206.5|25287.13|25207.13|25287.13|25207.13|25286.14|25206.14|9
1733942970000|2024-12-11 18:49:30|25287.21|25207.21|25292.53|25212.53|25292.53|25212.53|25287.21|25207.21|10
1733942980000|2024-12-11 18:49:40|25293.25|25213.25|25307.16|25227.16|25307.16|25227.16|25293.2|25213.2|10
1733942990000|2024-12-11 18:49:50|25308.6|25228.6|25303.09|25223.09|25308.85|25228.85|25303.09|25223.09|10
1733943000000|2024-12-11 18:50:00|25303.14|25223.14|25298.91|25218.91|25303.32|25223.32|25298.91|25218.91|10
1733943010000|2024-12-11 18:50:10|25297.85|25217.85|25295.16|25215.16|25299.14|25219.14|25295.16|25215.16|10
1733943020000|2024-12-11 18:50:20|25294.74|25214.74|25294.15|25214.15|25295.06|25215.06|25293.74|25213.74|10
1733943030000|2024-12-11 18:50:30|25293.66|25213.66|25295.97|25215.97|25295.97|25215.97|25292.88|25212.88|10
1733943040000|2024-12-11 18:50:40|25296.1|25216.1|25295.79|25215.79|25296.4|25216.4|25295.79|25215.79|9
1733943050000|2024-12-11 18:50:50|25295.61|25215.61|25298.66|25218.66|25298.66|25218.66|25295.61|25215.61|10
1733943060000|2024-12-11 18:51:00|25298.78|25218.78|25297.56|25217.56|25298.84|25218.84|25297.18|25217.18|10
1733943070000|2024-12-11 18:51:10|25297.47|25217.47|25300.96|25220.96|25300.96|25220.96|25297.42|25217.42|10
1733943080000|2024-12-11 18:51:20|25300.66|25220.66|25296.96|25216.96|25301.33|25221.33|25296.96|25216.96|10
1733943090000|2024-12-11 18:51:30|25296.55|25216.55|25295.68|25215.68|25297.4|25217.4|25295.68|25215.68|10
1733943100000|2024-12-11 18:51:40|25295.88|25215.88|25286.61|25206.61|25296.28|25216.28|25286.61|25206.61|10
1733943110000|2024-12-11 18:51:50|25285.9|25205.9|25288.71|25208.71|25288.71|25208.71|25285.9|25205.9|9
1733943120000|2024-12-11 18:52:00|25288.87|25208.87|25288.56|25208.56|25289.91|25209.91|25288.45|25208.45|10
1733943130000|2024-12-11 18:52:10|25288.19|25208.19|25287.15|25207.15|25289.37|25209.37|25287.15|25207.15|10
1733943140000|2024-12-11 18:52:20|25286.76|25206.76|25281.43|25201.43|25286.76|25206.76|25281.43|25201.43|10
1733943150000|2024-12-11 18:52:30|25282.04|25202.04|25282.62|25202.62|25282.62|25202.62|25281.12|25201.12|10
1733943160000|2024-12-11 18:52:40|25282.61|25202.61|25275.84|25195.84|25282.61|25202.61|25275.84|25195.84|10
1733943170000|2024-12-11 18:52:50|25275.78|25195.78|25272.43|25192.43|25275.78|25195.78|25272.43|25192.43|10
1733943180000|2024-12-11 18:53:00|25272.25|25192.25|25271.72|25191.72|25272.33|25192.33|25269.84|25189.84|10
1733943190000|2024-12-11 18:53:10|25269.28|25189.28|25266.69|25186.69|25269.28|25189.28|25266.41|25186.41|10
1733943200000|2024-12-11 18:53:20|25267.12|25187.12|25266.72|25186.72|25267.4|25187.4|25266.41|25186.41|9
1733943210000|2024-12-11 18:53:30|25266.83|25186.83|25271.04|25191.04|25271.04|25191.04|25266.83|25186.83|10
1733943220000|2024-12-11 18:53:40|25271.26|25191.26|25270.37|25190.37|25271.48|25191.48|25270.37|25190.37|10
1733943230000|2024-12-11 18:53:50|25270.33|25190.33|25271.45|25191.45|25271.68|25191.68|25270.33|25190.33|10
1733943240000|2024-12-11 18:54:00|25271.51|25191.51|25271.14|25191.14|25271.75|25191.75|25270.25|25190.25|10
1733943250000|2024-12-11 18:54:10|25271.13|25191.13|25268.89|25188.89|25271.13|25191.13|25268.89|25188.89|10
1733943260000|2024-12-11 18:54:20|25268.93|25188.93|25267.24|25187.24|25268.93|25188.93|25266.64|25186.64|10
1733943270000|2024-12-11 18:54:30|25267.19|25187.19|25267.64|25187.64|25267.64|25187.64|25266.22|25186.22|10
1733943280000|2024-12-11 18:54:40|25267.19|25187.19|25267.11|25187.11|25267.79|25187.79|25267.11|25187.11|10
1733943290000|2024-12-11 18:54:50|25266.71|25186.71|25264.24|25184.24|25266.71|25186.71|25263.44|25183.44|10
1733943300000|2024-12-11 18:55:00|25264.03|25184.03|25257.28|25177.28|25264.04|25184.04|25257.28|25177.28|10
1733943310000|2024-12-11 18:55:10|25257.17|25177.17|25255.02|25175.02|25257.84|25177.84|25255.02|25175.02|10
1733943320000|2024-12-11 18:55:20|25256.65|25176.65|25255.18|25175.18|25256.82|25176.82|25255.01|25175.01|10
1733943330000|2024-12-11 18:55:30|25255.41|25175.41|25252.99|25172.99|25255.41|25175.41|25252.88|25172.88|10
1733943340000|2024-12-11 18:55:40|25252.97|25172.97|25252.3|25172.3|25252.99|25172.99|25252.13|25172.13|9
1733943350000|2024-12-11 18:55:50|25252.23|25172.23|25242.35|25162.35|25252.44|25172.44|25240.18|25160.18|10
1733943360000|2024-12-11 18:56:00|25242.48|25162.48|25241.02|25161.02|25242.67|25162.67|25241.02|25161.02|10
1733943370000|2024-12-11 18:56:10|25241.01|25161.01|25241.56|25161.56|25242.62|25162.62|25241.01|25161.01|10
1733943380000|2024-12-11 18:56:20|25241.74|25161.74|25248.34|25168.34|25248.34|25168.34|25241.56|25161.56|10
1733943390000|2024-12-11 18:56:30|25248.98|25168.98|25245.17|25165.17|25249.14|25169.14|25245.17|25165.17|10
1733943400000|2024-12-11 18:56:40|25243.89|25163.89|25239.3|25159.3|25243.89|25163.89|25239.3|25159.3|10
1733943410000|2024-12-11 18:56:50|25239.37|25159.37|25238.82|25158.82|25239.67|25159.67|25238.22|25158.22|10
1733943420000|2024-12-11 18:57:00|25239.02|25159.02|25240.41|25160.41|25241.22|25161.22|25239.02|25159.02|10
1733943430000|2024-12-11 18:57:10|25240.37|25160.37|25243.64|25163.64|25244.96|25164.96|25240.37|25160.37|10
1733943440000|2024-12-11 18:57:20|25239.45|25159.45|25240.87|25160.87|25242.09|25162.09|25238.71|25158.71|10
1733943450000|2024-12-11 18:57:30|25240.49|25160.49|25240.52|25160.52|25241.48|25161.48|25240.49|25160.49|10
1733943460000|2024-12-11 18:57:40|25240.54|25160.54|25226.69|25146.69|25240.54|25160.54|25226.59|25146.59|10
1733943470000|2024-12-11 18:57:50|25226.04|25146.04|25226.7|25146.7|25226.85|25146.85|25226.04|25146.04|10
1733943480000|2024-12-11 18:58:00|25227.17|25147.17|25230.98|25150.98|25230.98|25150.98|25227|25147|10
1733943490000|2024-12-11 18:58:10|25231.13|25151.13|25236.18|25156.18|25236.18|25156.18|25231.13|25151.13|10
1733943500000|2024-12-11 18:58:20|25236.21|25156.21|25236.49|25156.49|25236.49|25156.49|25235.86|25155.86|10
1733943510000|2024-12-11 18:58:30|25236.18|25156.18|25233.49|25153.49|25236.18|25156.18|25233.49|25153.49|10
1733943520000|2024-12-11 18:58:40|25233.73|25153.73|25233.31|25153.31|25234.2|25154.2|25233.31|25153.31|10
1733943530000|2024-12-11 18:58:50|25232.98|25152.98|25233.21|25153.21|25233.94|25153.94|25232.77|25152.77|10
1733943540000|2024-12-11 18:59:00|25233.14|25153.14|25232.25|25152.25|25233.21|25153.21|25231.93|25151.93|10
1733943550000|2024-12-11 18:59:10|25232.26|25152.26|25229.47|25149.47|25232.26|25152.26|25229.47|25149.47|10
1733943560000|2024-12-11 18:59:20|25229.49|25149.49|25227.1|25147.1|25229.49|25149.49|25227.07|25147.07|9
1733943570000|2024-12-11 18:59:30|25227.19|25147.19|25230.04|25150.04|25230.57|25150.57|25227.19|25147.19|10
1733943580000|2024-12-11 18:59:40|25230.34|25150.34|25230.7|25150.7|25231.39|25151.39|25229.94|25149.94|10
1733943590000|2024-12-11 18:59:50|25230.18|25150.18|25230.3|25150.3|25230.3|25150.3|25229.28|25149.28|10
1733943600000|2024-12-11 19:00:00|25230.17|25150.17|25230.93|25150.93|25230.93|25150.93|25229.35|25149.35|10
1733943610000|2024-12-11 19:00:10|25230.89|25150.89|25232.95|25152.95|25232.95|25152.95|25230.65|25150.65|10
1733943620000|2024-12-11 19:00:20|25233.09|25153.09|25236.1|25156.1|25236.1|25156.1|25231.19|25151.19|10
1733943630000|2024-12-11 19:00:30|25235.78|25155.78|25238.5|25158.5|25240.03|25160.03|25235.78|25155.78|10
1733943640000|2024-12-11 19:00:40|25238.45|25158.45|25243.97|25163.97|25243.97|25163.97|25238.45|25158.45|10
1733943650000|2024-12-11 19:00:50|25243.59|25163.59|25246.57|25166.57|25246.57|25166.57|25243.59|25163.59|10
1733943660000|2024-12-11 19:01:00|25247.71|25167.71|25248.19|25168.19|25248.9|25168.9|25247.3|25167.3|10
1733943670000|2024-12-11 19:01:10|25248.35|25168.35|25248.94|25168.94|25249.22|25169.22|25247.8|25167.8|10
1733943680000|2024-12-11 19:01:20|25249.04|25169.04|25252.17|25172.17|25252.17|25172.17|25249.04|25169.04|10
1733943690000|2024-12-11 19:01:30|25252.69|25172.69|25252.01|25172.01|25253.57|25173.57|25252.01|25172.01|10
1733943700000|2024-12-11 19:01:40|25252.26|25172.26|25257.47|25177.47|25257.47|25177.47|25252.26|25172.26|10
1733943710000|2024-12-11 19:01:50|25257.53|25177.53|25258.01|25178.01|25259.91|25179.91|25256.45|25176.45|10
1733943720000|2024-12-11 19:02:00|25257.39|25177.39|25254.92|25174.92|25257.64|25177.64|25254.92|25174.92|10
1733943730000|2024-12-11 19:02:10|25254.96|25174.96|25255.79|25175.79|25257.13|25177.13|25254.25|25174.25|10
1733943740000|2024-12-11 19:02:20|25254.93|25174.93|25255.24|25175.24|25255.24|25175.24|25254.41|25174.41|10
1733943750000|2024-12-11 19:02:30|25254.93|25174.93|25257.98|25177.98|25257.98|25177.98|25254.93|25174.93|10
1733943760000|2024-12-11 19:02:40|25259.76|25179.76|25260.04|25180.04|25260.62|25180.62|25259.4|25179.4|10
1733943770000|2024-12-11 19:02:50|25259.82|25179.82|25260.64|25180.64|25261.39|25181.39|25259.82|25179.82|10
1733943780000|2024-12-11 19:03:00|25260.22|25180.22|25261.53|25181.53|25262.05|25182.05|25259.26|25179.26|10
1733943790000|2024-12-11 19:03:10|25261.56|25181.56|25260.34|25180.34|25261.57|25181.57|25259.71|25179.71|10
1733943800000|2024-12-11 19:03:20|25259.12|25179.12|25255.41|25175.41|25259.12|25179.12|25255.41|25175.41|10
1733943810000|2024-12-11 19:03:30|25255.27|25175.27|25255.99|25175.99|25256.15|25176.15|25254.37|25174.37|10
1733943820000|2024-12-11 19:03:40|25256.44|25176.44|25259.07|25179.07|25259.11|25179.11|25255.2|25175.2|10
1733943830000|2024-12-11 19:03:50|25259.06|25179.06|25259.91|25179.91|25260.65|25180.65|25258.29|25178.29|10
1733943840000|2024-12-11 19:04:00|25258.98|25178.98|25258.59|25178.59|25258.98|25178.98|25257.55|25177.55|10
1733943850000|2024-12-11 19:04:10|25258.79|25178.79|25260.5|25180.5|25260.5|25180.5|25257.87|25177.87|10
1733943860000|2024-12-11 19:04:20|25260.7|25180.7|25260.58|25180.58|25260.7|25180.7|25259.97|25179.97|10
1733943870000|2024-12-11 19:04:30|25261.21|25181.21|25262.12|25182.12|25262.12|25182.12|25261.21|25181.21|10
1733943880000|2024-12-11 19:04:40|25262.68|25182.68|25266.54|25186.54|25266.54|25186.54|25262.68|25182.68|10
1733943890000|2024-12-11 19:04:50|25266.94|25186.94|25264.49|25184.49|25267.96|25187.96|25264.49|25184.49|10
1733943900000|2024-12-11 19:05:00|25264.22|25184.22|25262.92|25182.92|25264.37|25184.37|25262.89|25182.89|10
1733943910000|2024-12-11 19:05:10|25262.97|25182.97|25265.82|25185.82|25267.11|25187.11|25262.24|25182.24|10
1733943920000|2024-12-11 19:05:20|25264.43|25184.43|25265.3|25185.3|25266|25186|25264.43|25184.43|9
1733943930000|2024-12-11 19:05:30|25265.05|25185.05|25263.39|25183.39|25265.05|25185.05|25262.72|25182.72|10
1733943940000|2024-12-11 19:05:40|25263.87|25183.87|25264.09|25184.09|25264.53|25184.53|25263.4|25183.4|10
1733943950000|2024-12-11 19:05:50|25264.67|25184.67|25264.55|25184.55|25264.9|25184.9|25263.92|25183.92|8
1733943960000|2024-12-11 19:06:00|25264.54|25184.54|25262.5|25182.5|25264.54|25184.54|25262.5|25182.5|10
1733943970000|2024-12-11 19:06:10|25262.42|25182.42|25262.08|25182.08|25262.49|25182.49|25261.96|25181.96|10
1733943980000|2024-12-11 19:06:20|25262.12|25182.12|25261.44|25181.44|25262.34|25182.34|25261.35|25181.35|10
1733943990000|2024-12-11 19:06:30|25261.45|25181.45|25263.96|25183.96|25263.96|25183.96|25261.45|25181.45|10
1733944000000|2024-12-11 19:06:40|25264.24|25184.24|25263.84|25183.84|25264.27|25184.27|25263.84|25183.84|9
1733944010000|2024-12-11 19:06:50|25264.69|25184.69|25263.19|25183.19|25265.06|25185.06|25263.19|25183.19|10
1733944020000|2024-12-11 19:07:00|25262.47|25182.47|25264.26|25184.26|25264.69|25184.69|25262.47|25182.47|10
1733944030000|2024-12-11 19:07:10|25264.3|25184.3|25264.68|25184.68|25264.77|25184.77|25264.3|25184.3|10
1733944040000|2024-12-11 19:07:20|25265.92|25185.92|25265.49|25185.49|25265.92|25185.92|25264.43|25184.43|10
1733944050000|2024-12-11 19:07:30|25265.34|25185.34|25267.27|25187.27|25267.55|25187.55|25265.34|25185.34|10
1733944060000|2024-12-11 19:07:40|25267.65|25187.65|25264.9|25184.9|25267.65|25187.65|25264.9|25184.9|10
1733944070000|2024-12-11 19:07:50|25264.73|25184.73|25265.44|25185.44|25265.44|25185.44|25264.33|25184.33|10
1733944080000|2024-12-11 19:08:00|25265.47|25185.47|25264.66|25184.66|25265.48|25185.48|25264.24|25184.24|10
1733944090000|2024-12-11 19:08:10|25264.7|25184.7|25264.69|25184.69|25264.7|25184.7|25263.29|25183.29|10
1733944100000|2024-12-11 19:08:20|25264.73|25184.73|25265.31|25185.31|25265.57|25185.57|25264.73|25184.73|10
1733944110000|2024-12-11 19:08:30|25265.25|25185.25|25264.8|25184.8|25265.3|25185.3|25263.96|25183.96|10
1733944120000|2024-12-11 19:08:40|25265.26|25185.26|25266.9|25186.9|25267.59|25187.59|25265.02|25185.02|9
1733944130000|2024-12-11 19:08:50|25267.23|25187.23|25268.34|25188.34|25268.35|25188.35|25267.23|25187.23|10
1733944140000|2024-12-11 19:09:00|25268.46|25188.46|25276.55|25196.55|25276.55|25196.55|25268.46|25188.46|10
1733944150000|2024-12-11 19:09:10|25277.79|25197.79|25280.66|25200.66|25281.35|25201.35|25277.79|25197.79|10
1733944160000|2024-12-11 19:09:20|25280.85|25200.85|25283.27|25203.27|25283.27|25203.27|25280.47|25200.47|10
1733944170000|2024-12-11 19:09:30|25283.89|25203.89|25282.85|25202.85|25284.09|25204.09|25282.85|25202.85|10
1733944180000|2024-12-11 19:09:40|25282.52|25202.52|25278.11|25198.11|25282.52|25202.52|25278.11|25198.11|10
1733944190000|2024-12-11 19:09:50|25277.37|25197.37|25276.96|25196.96|25277.37|25197.37|25276.63|25196.63|10
1733944200000|2024-12-11 19:10:00|25277.25|25197.25|25274.18|25194.18|25277.32|25197.32|25274.18|25194.18|10
1733944210000|2024-12-11 19:10:10|25274.13|25194.13|25270.09|25190.09|25274.13|25194.13|25269.98|25189.98|10
1733944220000|2024-12-11 19:10:20|25270.28|25190.28|25270.34|25190.34|25272.06|25192.06|25269.14|25189.14|10
1733944230000|2024-12-11 19:10:30|25270.88|25190.88|25274.85|25194.85|25274.85|25194.85|25270.23|25190.23|10
1733944240000|2024-12-11 19:10:40|25275.16|25195.16|25278.4|25198.4|25278.4|25198.4|25275.12|25195.12|9
1733944250000|2024-12-11 19:10:50|25278.53|25198.53|25278.41|25198.41|25279.14|25199.14|25278.21|25198.21|9
1733944260000|2024-12-11 19:11:00|25278.61|25198.61|25278.74|25198.74|25278.82|25198.82|25278.21|25198.21|10
1733944270000|2024-12-11 19:11:10|25279.08|25199.08|25277.52|25197.52|25279.56|25199.56|25277.52|25197.52|10
1733944280000|2024-12-11 19:11:20|25277.38|25197.38|25278.9|25198.9|25278.93|25198.93|25276.75|25196.75|10
1733944290000|2024-12-11 19:11:30|25278.93|25198.93|25279.86|25199.86|25288.85|25208.85|25278.93|25198.93|9
1733944300000|2024-12-11 19:11:40|25279.9|25199.9|25280.24|25200.24|25280.24|25200.24|25279.52|25199.52|9
1733944310000|2024-12-11 19:11:50|25280.23|25200.23|25280.55|25200.55|25280.55|25200.55|25279.76|25199.76|10
1733944320000|2024-12-11 19:12:00|25280.59|25200.59|25280.9|25200.9|25281.2|25201.2|25280.22|25200.22|10
1733944330000|2024-12-11 19:12:10|25280.86|25200.86|25284.94|25204.94|25284.94|25204.94|25280.79|25200.79|10
1733944340000|2024-12-11 19:12:20|25285.13|25205.13|25295.75|25215.75|25295.75|25215.75|25285.13|25205.13|10
1733944350000|2024-12-11 19:12:30|25296.28|25216.28|25300.87|25220.87|25300.87|25220.87|25296.04|25216.04|10
1733944360000|2024-12-11 19:12:40|25301.46|25221.46|25301.72|25221.72|25302.75|25222.75|25300.92|25220.92|10
1733944370000|2024-12-11 19:12:50|25302.09|25222.09|25302.61|25222.61|25303.67|25223.67|25302.09|25222.09|10
1733944380000|2024-12-11 19:13:00|25302.77|25222.77|25302.91|25222.91|25303.04|25223.04|25302.19|25222.19|10
1733944390000|2024-12-11 19:13:10|25302.77|25222.77|25301.31|25221.31|25302.77|25222.77|25301.13|25221.13|10
1733944400000|2024-12-11 19:13:20|25301.45|25221.45|25297.48|25217.48|25301.48|25221.48|25297.48|25217.48|10
1733944410000|2024-12-11 19:13:30|25295.88|25215.88|25291.49|25211.49|25295.88|25215.88|25291.49|25211.49|10
1733944420000|2024-12-11 19:13:40|25291.39|25211.39|25287.98|25207.98|25291.58|25211.58|25287.98|25207.98|10
1733944430000|2024-12-11 19:13:50|25288.09|25208.09|25284.1|25204.1|25288.09|25208.09|25284.1|25204.1|10
1733944440000|2024-12-11 19:14:00|25283.96|25203.96|25278.72|25198.72|25283.96|25203.96|25278.72|25198.72|10
1733944450000|2024-12-11 19:14:10|25278.64|25198.64|25279.73|25199.73|25279.89|25199.89|25278.1|25198.1|10
1733944460000|2024-12-11 19:14:20|25279.86|25199.86|25281.98|25201.98|25282.1|25202.1|25279.86|25199.86|10
1733944470000|2024-12-11 19:14:30|25281.97|25201.97|25284.87|25204.87|25284.87|25204.87|25281.97|25201.97|10
1733944480000|2024-12-11 19:14:40|25284.56|25204.56|25284.95|25204.95|25284.95|25204.95|25283.88|25203.88|9
1733944490000|2024-12-11 19:14:50|25284.91|25204.91|25281.82|25201.82|25284.91|25204.91|25281.82|25201.82|10
1733944500000|2024-12-11 19:15:00|25281.89|25201.89|25276.18|25196.18|25281.89|25201.89|25276.18|25196.18|10
1733944510000|2024-12-11 19:15:10|25276.08|25196.08|25276.19|25196.19|25276.6|25196.6|25275.33|25195.33|10
1733944520000|2024-12-11 19:15:20|25275.97|25195.97|25274.71|25194.71|25275.97|25195.97|25274.2|25194.2|10
1733944530000|2024-12-11 19:15:30|25274.19|25194.19|25269.01|25189.01|25274.19|25194.19|25268.87|25188.87|10
1733944540000|2024-12-11 19:15:40|25268.66|25188.66|25262.53|25182.53|25268.66|25188.66|25262.53|25182.53|10
1733944550000|2024-12-11 19:15:50|25260.39|25180.39|25254.1|25174.1|25260.39|25180.39|25254.1|25174.1|10
1733944560000|2024-12-11 19:16:00|25252.25|25172.25|25250.97|25170.97|25252.25|25172.25|25249.38|25169.38|10
1733944570000|2024-12-11 19:16:10|25250.57|25170.57|25252.71|25172.71|25252.71|25172.71|25250.57|25170.57|10
1733944580000|2024-12-11 19:16:20|25253.14|25173.14|25254.3|25174.3|25254.76|25174.76|25252.83|25172.83|9
1733944590000|2024-12-11 19:16:30|25254.2|25174.2|25255.46|25175.46|25255.46|25175.46|25254.2|25174.2|9
1733944600000|2024-12-11 19:16:40|25256.55|25176.55|25258.83|25178.83|25258.83|25178.83|25256.55|25176.55|10
1733944610000|2024-12-11 19:16:50|25259.59|25179.59|25262.56|25182.56|25262.56|25182.56|25259.59|25179.59|10
1733944620000|2024-12-11 19:17:00|25262.65|25182.65|25264.66|25184.66|25264.66|25184.66|25262.6|25182.6|10
1733944630000|2024-12-11 19:17:10|25264.82|25184.82|25266.61|25186.61|25267.26|25187.26|25264.82|25184.82|10
1733944640000|2024-12-11 19:17:20|25266.89|25186.89|25267.78|25187.78|25268.23|25188.23|25266.56|25186.56|10
1733944650000|2024-12-11 19:17:30|25266.9|25186.9|25270|25190|25270|25190|25266.26|25186.26|10
1733944660000|2024-12-11 19:17:40|25270.07|25190.07|25270.12|25190.12|25270.94|25190.94|25269.67|25189.67|10
1733944670000|2024-12-11 19:17:50|25269.84|25189.84|25270.79|25190.79|25270.85|25190.85|25269.75|25189.75|10
1733944680000|2024-12-11 19:18:00|25270.56|25190.56|25265.55|25185.55|25270.56|25190.56|25265.55|25185.55|10
1733944690000|2024-12-11 19:18:10|25265.66|25185.66|25260.19|25180.19|25265.66|25185.66|25259.36|25179.36|10
1733944700000|2024-12-11 19:18:20|25261.52|25181.52|25258.34|25178.34|25261.52|25181.52|25258.34|25178.34|9
1733944710000|2024-12-11 19:18:30|25257.39|25177.39|25258.29|25178.29|25258.29|25178.29|25256.23|25176.23|10
1733944720000|2024-12-11 19:18:40|25258.57|25178.57|25260.23|25180.23|25260.23|25180.23|25258.44|25178.44|10
1733944730000|2024-12-11 19:18:50|25260.34|25180.34|25259.18|25179.18|25261.24|25181.24|25259.17|25179.17|10
1733944740000|2024-12-11 19:19:00|25259.06|25179.06|25259.11|25179.11|25259.21|25179.21|25256.72|25176.72|10
1733944750000|2024-12-11 19:19:10|25259.66|25179.66|25261.24|25181.24|25261.87|25181.87|25259.66|25179.66|10
1733944760000|2024-12-11 19:19:20|25260.86|25180.86|25257.85|25177.85|25260.94|25180.94|25257.85|25177.85|9
1733944770000|2024-12-11 19:19:30|25257.62|25177.62|25255.54|25175.54|25257.62|25177.62|25255.54|25175.54|10
1733944780000|2024-12-11 19:19:40|25255.42|25175.42|25254.89|25174.89|25255.99|25175.99|25254.71|25174.71|10
1733944790000|2024-12-11 19:19:50|25254.59|25174.59|25255.05|25175.05|25255.05|25175.05|25253.51|25173.51|9
1733944800000|2024-12-11 19:20:00|25257.47|25177.47|25261.15|25181.15|25261.6|25181.6|25257.47|25177.47|10
1733944810000|2024-12-11 19:20:10|25261.28|25181.28|25260.54|25180.54|25261.28|25181.28|25259.38|25179.38|10
1733944820000|2024-12-11 19:20:20|25260.1|25180.1|25264.48|25184.48|25264.48|25184.48|25259.58|25179.58|10
1733944830000|2024-12-11 19:20:30|25264.02|25184.02|25264.84|25184.84|25265.49|25185.49|25264.02|25184.02|10
1733944840000|2024-12-11 19:20:40|25265.04|25185.04|25268.76|25188.76|25268.83|25188.83|25265.04|25185.04|10
1733944850000|2024-12-11 19:20:50|25268.38|25188.38|25273.82|25193.82|25273.85|25193.85|25268.08|25188.08|10
1733944860000|2024-12-11 19:21:00|25274.22|25194.22|25271.9|25191.9|25274.24|25194.24|25271.9|25191.9|10
1733944870000|2024-12-11 19:21:10|25271.99|25191.99|25273.33|25193.33|25273.63|25193.63|25271.77|25191.77|10
1733944880000|2024-12-11 19:21:20|25273.68|25193.68|25281.39|25201.39|25281.39|25201.39|25273.68|25193.68|9
1733944890000|2024-12-11 19:21:30|25282.08|25202.08|25284.47|25204.47|25284.52|25204.52|25282.08|25202.08|9
1733944900000|2024-12-11 19:21:40|25284.6|25204.6|25288.66|25208.66|25288.66|25208.66|25282.23|25202.23|10
1733944910000|2024-12-11 19:21:50|25288.47|25208.47|25290.1|25210.1|25290.1|25210.1|25288.34|25208.34|10
1733944920000|2024-12-11 19:22:00|25290.66|25210.66|25291.8|25211.8|25291.8|25211.8|25290.07|25210.07|9
1733944930000|2024-12-11 19:22:10|25292.53|25212.53|25295.96|25215.96|25296.92|25216.92|25292.01|25212.01|10
1733944940000|2024-12-11 19:22:20|25295.99|25215.99|25296.99|25216.99|25297.72|25217.72|25295.94|25215.94|10
1733944950000|2024-12-11 19:22:30|25296.86|25216.86|25296.99|25216.99|25297.91|25217.91|25296.71|25216.71|9
1733944960000|2024-12-11 19:22:40|25296.9|25216.9|25298.29|25218.29|25298.83|25218.83|25296.9|25216.9|10
1733944970000|2024-12-11 19:22:50|25298.31|25218.31|25298.22|25218.22|25299.01|25219.01|25298.09|25218.09|9
1733944980000|2024-12-11 19:23:00|25298.28|25218.28|25303.76|25223.76|25303.76|25223.76|25298.13|25218.13|10
1733944990000|2024-12-11 19:23:10|25302.09|25222.09|25304.3|25224.3|25304.3|25224.3|25302.04|25222.04|10
1733945000000|2024-12-11 19:23:20|25304.51|25224.51|25308.49|25228.49|25309.57|25229.57|25304.33|25224.33|10
1733945010000|2024-12-11 19:23:30|25307.8|25227.8|25305.68|25225.68|25307.8|25227.8|25305.6|25225.6|10
1733945020000|2024-12-11 19:23:40|25305.11|25225.11|25305.35|25225.35|25305.41|25225.41|25304.72|25224.72|10
1733945030000|2024-12-11 19:23:50|25305.32|25225.32|25308.14|25228.14|25308.14|25228.14|25305.32|25225.32|10
1733945040000|2024-12-11 19:24:00|25308.34|25228.34|25309.03|25229.03|25309.4|25229.4|25308.34|25228.34|9
1733945050000|2024-12-11 19:24:10|25309.45|25229.45|25308.42|25228.42|25309.45|25229.45|25308.42|25228.42|8
1733945060000|2024-12-11 19:24:20|25308|25228|25308.83|25228.83|25308.83|25228.83|25307.51|25227.51|10
1733945070000|2024-12-11 19:24:30|25310.14|25230.14|25308.93|25228.93|25310.14|25230.14|25308.93|25228.93|9
1733945080000|2024-12-11 19:24:40|25309.14|25229.14|25309.59|25229.59|25309.71|25229.71|25308.9|25228.9|10
1733945090000|2024-12-11 19:24:50|25309.58|25229.58|25310.49|25230.49|25310.58|25230.58|25309.5|25229.5|10
1733945100000|2024-12-11 19:25:00|25310.31|25230.31|25308.67|25228.67|25310.33|25230.33|25308.65|25228.65|10
1733945110000|2024-12-11 19:25:10|25308.69|25228.69|25305.87|25225.87|25308.69|25228.69|25305.87|25225.87|9
1733945120000|2024-12-11 19:25:20|25305.72|25225.72|25306.37|25226.37|25307.08|25227.08|25305.72|25225.72|9
1733945130000|2024-12-11 19:25:30|25306.28|25226.28|25306.23|25226.23|25306.3|25226.3|25305.94|25225.94|8
1733945140000|2024-12-11 19:25:40|25306.24|25226.24|25304.8|25224.8|25306.25|25226.25|25304.8|25224.8|9
1733945150000|2024-12-11 19:25:50|25306.07|25226.07|25306.07|25226.07|25307.79|25227.79|25306.07|25226.07|10
1733945160000|2024-12-11 19:26:00|25306.12|25226.12|25309.24|25229.24|25309.44|25229.44|25306.12|25226.12|10
1733945170000|2024-12-11 19:26:10|25309.14|25229.14|25310.08|25230.08|25310.11|25230.11|25308.6|25228.6|10
1733945180000|2024-12-11 19:26:20|25310.03|25230.03|25309.74|25229.74|25310.03|25230.03|25308.95|25228.95|10
1733945190000|2024-12-11 19:26:30|25309.75|25229.75|25307.18|25227.18|25309.75|25229.75|25306.81|25226.81|9
1733945200000|2024-12-11 19:26:40|25306.99|25226.99|25308.13|25228.13|25308.13|25228.13|25305.61|25225.61|9
1733945210000|2024-12-11 19:26:50|25307.94|25227.94|25309.15|25229.15|25309.15|25229.15|25307.94|25227.94|10
1733945220000|2024-12-11 19:27:00|25309.45|25229.45|25309.34|25229.34|25309.61|25229.61|25308.75|25228.75|10
1733945230000|2024-12-11 19:27:10|25309.61|25229.61|25310.46|25230.46|25311.5|25231.5|25309.61|25229.61|10
1733945240000|2024-12-11 19:27:20|25310.44|25230.44|25308.71|25228.71|25310.55|25230.55|25307.49|25227.49|10
1733945250000|2024-12-11 19:27:30|25309.01|25229.01|25311.66|25231.66|25311.66|25231.66|25309.01|25229.01|10
1733945260000|2024-12-11 19:27:40|25311.43|25231.43|25312.26|25232.26|25312.84|25232.84|25310.8|25230.8|10
1733945270000|2024-12-11 19:27:50|25313.2|25233.2|25314.35|25234.35|25314.35|25234.35|25313.2|25233.2|10
1733945280000|2024-12-11 19:28:00|25314.33|25234.33|25314.79|25234.79|25314.79|25234.79|25313.95|25233.95|10
1733945290000|2024-12-11 19:28:10|25315.12|25235.12|25317.3|25237.3|25318.38|25238.38|25315.05|25235.05|10
1733945300000|2024-12-11 19:28:20|25317.21|25237.21|25317.73|25237.73|25317.74|25237.74|25316.98|25236.98|10
1733945310000|2024-12-11 19:28:30|25317.76|25237.76|25324.06|25244.06|25324.06|25244.06|25317.76|25237.76|10
1733945320000|2024-12-11 19:28:40|25324.07|25244.07|25325.65|25245.65|25326.53|25246.53|25324.07|25244.07|10
1733945330000|2024-12-11 19:28:50|25325.63|25245.63|25323.17|25243.17|25325.63|25245.63|25323.17|25243.17|10
1733945340000|2024-12-11 19:29:00|25323.47|25243.47|25324.94|25244.94|25324.94|25244.94|25323.35|25243.35|10
1733945350000|2024-12-11 19:29:10|25324.85|25244.85|25328.11|25248.11|25328.11|25248.11|25324.85|25244.85|9
1733945360000|2024-12-11 19:29:20|25327.87|25247.87|25328.62|25248.62|25328.62|25248.62|25327.67|25247.67|10
1733945370000|2024-12-11 19:29:30|25328.73|25248.73|25329.99|25249.99|25329.99|25249.99|25328.73|25248.73|10
1733945380000|2024-12-11 19:29:40|25330.93|25250.93|25333.25|25253.25|25333.56|25253.56|25330.93|25250.93|9
1733945390000|2024-12-11 19:29:50|25333.36|25253.36|25334.45|25254.45|25334.45|25254.45|25333.14|25253.14|10
1733945400000|2024-12-11 19:30:00|25334.42|25254.42|25335.87|25255.87|25335.87|25255.87|25333.94|25253.94|9
1733945410000|2024-12-11 19:30:10|25335.92|25255.92|25335.09|25255.09|25335.92|25255.92|25334.61|25254.61|9
1733945420000|2024-12-11 19:30:20|25334.87|25254.87|25336.6|25256.6|25336.99|25256.99|25334.64|25254.64|10
1733945430000|2024-12-11 19:30:30|25336.54|25256.54|25336.23|25256.23|25336.63|25256.63|25335.83|25255.83|10
1733945440000|2024-12-11 19:30:40|25336.81|25256.81|25336.77|25256.77|25337.13|25257.13|25336.77|25256.77|10
1733945450000|2024-12-11 19:30:50|25336.75|25256.75|25334.37|25254.37|25336.75|25256.75|25334.37|25254.37|10
1733945460000|2024-12-11 19:31:00|25334.56|25254.56|25332.78|25252.78|25334.56|25254.56|25332.56|25252.56|10
1733945470000|2024-12-11 19:31:10|25332.69|25252.69|25336.8|25256.8|25336.84|25256.84|25332.62|25252.62|10
1733945480000|2024-12-11 19:31:20|25335.65|25255.65|25335.19|25255.19|25335.72|25255.72|25334.05|25254.05|10
1733945490000|2024-12-11 19:31:30|25335.04|25255.04|25333.8|25253.8|25336.28|25256.28|25333.8|25253.8|10
1733945500000|2024-12-11 19:31:40|25333.64|25253.64|25332.84|25252.84|25333.64|25253.64|25332.53|25252.53|9
1733945510000|2024-12-11 19:31:50|25333.27|25253.27|25334.27|25254.27|25334.3|25254.3|25332.93|25252.93|10
1733945520000|2024-12-11 19:32:00|25334.32|25254.32|25337.11|25257.11|25337.11|25257.11|25333.98|25253.98|10
1733945530000|2024-12-11 19:32:10|25338.35|25258.35|25336.69|25256.69|25338.67|25258.67|25336.69|25256.69|10
1733945540000|2024-12-11 19:32:20|25339.47|25259.47|25341.72|25261.72|25341.72|25261.72|25339.38|25259.38|8
1733945550000|2024-12-11 19:32:30|25341.9|25261.9|25345.08|25265.08|25345.08|25265.08|25341.89|25261.89|10
1733945560000|2024-12-11 19:32:40|25345.42|25265.42|25346.47|25266.47|25346.47|25266.47|25345.42|25265.42|9
1733945570000|2024-12-11 19:32:50|25346.61|25266.61|25345.25|25265.25|25346.71|25266.71|25345|25265|10
1733945580000|2024-12-11 19:33:00|25345.13|25265.13|25347.9|25267.9|25349.46|25269.46|25344.67|25264.67|10
1733945590000|2024-12-11 19:33:10|25347.45|25267.45|25347.61|25267.61|25347.99|25267.99|25346.32|25266.32|10
1733945600000|2024-12-11 19:33:20|25347.85|25267.85|25349.51|25269.51|25349.51|25269.51|25347.85|25267.85|10
1733945610000|2024-12-11 19:33:30|25349.59|25269.59|25348.97|25268.97|25350.69|25270.69|25348.97|25268.97|9
1733945620000|2024-12-11 19:33:40|25348.92|25268.92|25346.32|25266.32|25348.92|25268.92|25346.32|25266.32|10
1733945630000|2024-12-11 19:33:50|25344.62|25264.62|25341.64|25261.64|25344.62|25264.62|25341.64|25261.64|10
1733945640000|2024-12-11 19:34:00|25340.98|25260.98|25343.85|25263.85|25344.08|25264.08|25340.98|25260.98|10
1733945650000|2024-12-11 19:34:10|25344.08|25264.08|25344|25264|25345.78|25265.78|25343.69|25263.69|10
1733945660000|2024-12-11 19:34:20|25344.45|25264.45|25344.35|25264.35|25345.57|25265.57|25344.35|25264.35|10
1733945670000|2024-12-11 19:34:30|25344.31|25264.31|25341.89|25261.89|25344.31|25264.31|25341.89|25261.89|10
1733945680000|2024-12-11 19:34:40|25341.35|25261.35|25341.91|25261.91|25341.91|25261.91|25340.23|25260.23|10
1733945690000|2024-12-11 19:34:50|25342.01|25262.01|25342.47|25262.47|25342.47|25262.47|25341.76|25261.76|9
1733945700000|2024-12-11 19:35:00|25342.63|25262.63|25343.22|25263.22|25343.31|25263.31|25342.37|25262.37|10
1733945710000|2024-12-11 19:35:10|25343.93|25263.93|25344.55|25264.55|25344.71|25264.71|25343.93|25263.93|10
1733945720000|2024-12-11 19:35:20|25344.48|25264.48|25342.15|25262.15|25344.48|25264.48|25342.15|25262.15|10
1733945730000|2024-12-11 19:35:30|25341.77|25261.77|25337.82|25257.82|25341.82|25261.82|25337.82|25257.82|10
1733945740000|2024-12-11 19:35:40|25337.61|25257.61|25333.6|25253.6|25337.61|25257.61|25333.6|25253.6|10
1733945750000|2024-12-11 19:35:50|25333.02|25253.02|25335.88|25255.88|25335.95|25255.95|25333.02|25253.02|10
1733945760000|2024-12-11 19:36:00|25336.51|25256.51|25336.21|25256.21|25337.58|25257.58|25335.25|25255.25|10
1733945770000|2024-12-11 19:36:10|25336.67|25256.67|25334.75|25254.75|25336.67|25256.67|25334.75|25254.75|10
1733945780000|2024-12-11 19:36:20|25334.72|25254.72|25331.5|25251.5|25334.72|25254.72|25330.25|25250.25|9
1733945790000|2024-12-11 19:36:30|25333.96|25253.96|25332.36|25252.36|25334.09|25254.09|25332.06|25252.06|10
1733945800000|2024-12-11 19:36:40|25332.71|25252.71|25332.61|25252.61|25332.89|25252.89|25331.66|25251.66|10
1733945810000|2024-12-11 19:36:50|25333.35|25253.35|25334.38|25254.38|25334.92|25254.92|25333.35|25253.35|10
1733945820000|2024-12-11 19:37:00|25333.86|25253.86|25337.08|25257.08|25337.08|25257.08|25333.48|25253.48|10
1733945830000|2024-12-11 19:37:10|25331.77|25251.77|25335.47|25255.47|25335.47|25255.47|25331.77|25251.77|10
1733945840000|2024-12-11 19:37:20|25335.45|25255.45|25337.39|25257.39|25339|25259|25335.45|25255.45|10
1733945850000|2024-12-11 19:37:30|25337.6|25257.6|25336.96|25256.96|25337.87|25257.87|25336.96|25256.96|10
1733945860000|2024-12-11 19:37:40|25336.86|25256.86|25342.74|25262.74|25343.52|25263.52|25336.67|25256.67|10
1733945870000|2024-12-11 19:37:50|25342.88|25262.88|25340.54|25260.54|25342.88|25262.88|25340.54|25260.54|9
1733945880000|2024-12-11 19:38:00|25340.32|25260.32|25338.38|25258.38|25340.43|25260.43|25338.38|25258.38|10
1733945890000|2024-12-11 19:38:10|25337.33|25257.33|25328.82|25248.82|25337.33|25257.33|25328.82|25248.82|10
1733945900000|2024-12-11 19:38:20|25328.87|25248.87|25330.62|25250.62|25330.62|25250.62|25328.87|25248.87|10
1733945910000|2024-12-11 19:38:30|25330.43|25250.43|25327.54|25247.54|25330.43|25250.43|25327.26|25247.26|9
1733945920000|2024-12-11 19:38:40|25327.61|25247.61|25329.53|25249.53|25329.53|25249.53|25327.5|25247.5|9
1733945930000|2024-12-11 19:38:50|25329.14|25249.14|25330.87|25250.87|25330.87|25250.87|25328.98|25248.98|10
1733945940000|2024-12-11 19:39:00|25330.82|25250.82|25336.21|25256.21|25336.21|25256.21|25330.47|25250.47|10
1733945950000|2024-12-11 19:39:10|25338.56|25258.56|25340.86|25260.86|25341.08|25261.08|25338.56|25258.56|10
1733945960000|2024-12-11 19:39:20|25341.58|25261.58|25350.06|25270.06|25350.06|25270.06|25341.57|25261.57|10
1733945970000|2024-12-11 19:39:30|25350.94|25270.94|25353.33|25273.33|25353.33|25273.33|25350.94|25270.94|9
1733945980000|2024-12-11 19:39:40|25354.22|25274.22|25355.44|25275.44|25356.03|25276.03|25353.89|25273.89|8
1733945990000|2024-12-11 19:39:50|25355.46|25275.46|25355.26|25275.26|25355.71|25275.71|25355.21|25275.21|10
1733946000000|2024-12-11 19:40:00|25355.24|25275.24|25358.34|25278.34|25358.34|25278.34|25354.99|25274.99|10
1733946010000|2024-12-11 19:40:10|25358.69|25278.69|25359.36|25279.36|25359.56|25279.56|25358.69|25278.69|10
1733946020000|2024-12-11 19:40:20|25359.78|25279.78|25360.83|25280.83|25361.2|25281.2|25359.32|25279.32|9
1733946030000|2024-12-11 19:40:30|25361.34|25281.34|25362.62|25282.62|25362.62|25282.62|25361.34|25281.34|10
1733946040000|2024-12-11 19:40:40|25363.17|25283.17|25363.2|25283.2|25363.94|25283.94|25363.03|25283.03|10
1733946050000|2024-12-11 19:40:50|25363.24|25283.24|25365.04|25285.04|25365.04|25285.04|25363.24|25283.24|10
1733946060000|2024-12-11 19:41:00|25365.13|25285.13|25367.2|25287.2|25367.2|25287.2|25365.13|25285.13|10
1733946070000|2024-12-11 19:41:10|25367.43|25287.43|25366.77|25286.77|25368.57|25288.57|25366.5|25286.5|10
1733946080000|2024-12-11 19:41:20|25367.28|25287.28|25365.99|25285.99|25367.28|25287.28|25365.95|25285.95|10
1733946090000|2024-12-11 19:41:30|25366.03|25286.03|25366.35|25286.35|25367.03|25287.03|25365.97|25285.97|9
1733946100000|2024-12-11 19:41:40|25366.71|25286.71|25367.05|25287.05|25367.14|25287.14|25366.7|25286.7|9
1733946110000|2024-12-11 19:41:50|25367.03|25287.03|25367.04|25287.04|25368.79|25288.79|25366.51|25286.51|10
1733946120000|2024-12-11 19:42:00|25367.27|25287.27|25366.71|25286.71|25367.27|25287.27|25366.16|25286.16|10
1733946130000|2024-12-11 19:42:10|25366.81|25286.81|25367.33|25287.33|25367.35|25287.35|25366.71|25286.71|10
1733946140000|2024-12-11 19:42:20|25368.1|25288.1|25368.8|25288.8|25368.86|25288.86|25368.1|25288.1|10
1733946150000|2024-12-11 19:42:30|25368.84|25288.84|25371.04|25291.04|25371.04|25291.04|25368.71|25288.71|10
1733946160000|2024-12-11 19:42:40|25370.73|25290.73|25376.76|25296.76|25377.13|25297.13|25370.73|25290.73|10
1733946170000|2024-12-11 19:42:50|25376.67|25296.67|25380.42|25300.42|25380.42|25300.42|25375.89|25295.89|10
1733946180000|2024-12-11 19:43:00|25380.23|25300.23|25377.89|25297.89|25380.23|25300.23|25377.23|25297.23|10
1733946190000|2024-12-11 19:43:10|25378.1|25298.1|25377.06|25297.06|25378.1|25298.1|25376.96|25296.96|10
1733946200000|2024-12-11 19:43:20|25377|25297|25378.24|25298.24|25378.24|25298.24|25376.76|25296.76|10
1733946210000|2024-12-11 19:43:30|25378.61|25298.61|25379.52|25299.52|25379.52|25299.52|25378.25|25298.25|10
1733946220000|2024-12-11 19:43:40|25379.63|25299.63|25380.48|25300.48|25380.66|25300.66|25379.62|25299.62|10
1733946230000|2024-12-11 19:43:50|25380.46|25300.46|25380.44|25300.44|25380.69|25300.69|25380.34|25300.34|10
1733946240000|2024-12-11 19:44:00|25380.39|25300.39|25381.68|25301.68|25381.68|25301.68|25380.33|25300.33|10
1733946250000|2024-12-11 19:44:10|25382.15|25302.15|25376.63|25296.63|25382.95|25302.95|25376.63|25296.63|10
1733946260000|2024-12-11 19:44:20|25376.83|25296.83|25380.94|25300.94|25380.94|25300.94|25376.83|25296.83|10
1733946270000|2024-12-11 19:44:30|25381.05|25301.05|25380.12|25300.12|25381.73|25301.73|25380.12|25300.12|10
1733946280000|2024-12-11 19:44:40|25380.31|25300.31|25380.47|25300.47|25380.47|25300.47|25380.12|25300.12|9
1733946290000|2024-12-11 19:44:50|25380.43|25300.43|25380|25300|25380.45|25300.45|25378.97|25298.97|9
1733946300000|2024-12-11 19:45:00|25380.58|25300.58|25381.72|25301.72|25382.11|25302.11|25380.58|25300.58|9
1733946310000|2024-12-11 19:45:10|25382.08|25302.08|25379.77|25299.77|25382.48|25302.48|25379.77|25299.77|10
1733946320000|2024-12-11 19:45:20|25378.67|25298.67|25380.49|25300.49|25380.49|25300.49|25378.45|25298.45|10
1733946330000|2024-12-11 19:45:30|25381.11|25301.11|25380.91|25300.91|25381.11|25301.11|25380.56|25300.56|10
1733946340000|2024-12-11 19:45:40|25382.14|25302.14|25384.88|25304.88|25384.88|25304.88|25382.14|25302.14|9
1733946350000|2024-12-11 19:45:50|25385.79|25305.79|25395.57|25315.57|25396.95|25316.95|25385.79|25305.79|10
1733946360000|2024-12-11 19:46:00|25396.09|25316.09|25395.9|25315.9|25397.53|25317.53|25395.88|25315.88|10
1733946370000|2024-12-11 19:46:10|25395.77|25315.77|25396.21|25316.21|25396.33|25316.33|25395.39|25315.39|10
1733946380000|2024-12-11 19:46:20|25396.75|25316.75|25396.54|25316.54|25396.75|25316.75|25395.51|25315.51|10
1733946390000|2024-12-11 19:46:30|25396.92|25316.92|25396.96|25316.96|25397.35|25317.35|25396.67|25316.67|10
1733946400000|2024-12-11 19:46:40|25396.87|25316.87|25396.43|25316.43|25396.87|25316.87|25395.98|25315.98|10
1733946410000|2024-12-11 19:46:50|25396.36|25316.36|25397.37|25317.37|25397.64|25317.64|25396.12|25316.12|10
1733946420000|2024-12-11 19:47:00|25397.67|25317.67|25400.84|25320.84|25400.84|25320.84|25397.67|25317.67|10
1733946430000|2024-12-11 19:47:10|25401.31|25321.31|25402.58|25322.58|25402.7|25322.7|25401.31|25321.31|9
1733946440000|2024-12-11 19:47:20|25402.44|25322.44|25390.73|25310.73|25402.44|25322.44|25390.37|25310.37|10
1733946450000|2024-12-11 19:47:30|25390.54|25310.54|25391.89|25311.89|25393.2|25313.2|25390.54|25310.54|10
1733946460000|2024-12-11 19:47:40|25392.04|25312.04|25394.96|25314.96|25395.87|25315.87|25390.87|25310.87|10
1733946470000|2024-12-11 19:47:50|25394.98|25314.98|25397.69|25317.69|25398.15|25318.15|25394.98|25314.98|10
1733946480000|2024-12-11 19:48:00|25397.04|25317.04|25394.41|25314.41|25397.04|25317.04|25394.41|25314.41|10
1733946490000|2024-12-11 19:48:10|25393.89|25313.89|25395.06|25315.06|25395.32|25315.32|25393.88|25313.88|10
1733946500000|2024-12-11 19:48:20|25394.99|25314.99|25390.62|25310.62|25394.99|25314.99|25390.62|25310.62|10
1733946510000|2024-12-11 19:48:30|25390.28|25310.28|25388.91|25308.91|25390.28|25310.28|25388.91|25308.91|10
1733946520000|2024-12-11 19:48:40|25388.8|25308.8|25391.33|25311.33|25391.56|25311.56|25388.71|25308.71|9
1733946530000|2024-12-11 19:48:50|25391.14|25311.14|25391.47|25311.47|25391.47|25311.47|25390.59|25310.59|10
1733946540000|2024-12-11 19:49:00|25391.88|25311.88|25393.6|25313.6|25397.58|25317.58|25391.88|25311.88|10
1733946550000|2024-12-11 19:49:10|25392.65|25312.65|25390.53|25310.53|25393.59|25313.59|25390.53|25310.53|10
1733946560000|2024-12-11 19:49:20|25391.48|25311.48|25389.72|25309.72|25391.98|25311.98|25389.72|25309.72|10
1733946570000|2024-12-11 19:49:30|25389.92|25309.92|25389.57|25309.57|25389.95|25309.95|25389.03|25309.03|10
1733946580000|2024-12-11 19:49:40|25386.51|25306.51|25389.04|25309.04|25389.04|25309.04|25386.51|25306.51|10
1733946590000|2024-12-11 19:49:50|25388.89|25308.89|25389.17|25309.17|25389.41|25309.41|25388.23|25308.23|9
1733946600000|2024-12-11 19:50:00|25388.76|25308.76|25387.69|25307.69|25388.76|25308.76|25387.31|25307.31|10
1733946610000|2024-12-11 19:50:10|25387.79|25307.79|25391.39|25311.39|25391.39|25311.39|25387.53|25307.53|10
1733946620000|2024-12-11 19:50:20|25392.42|25312.42|25390.26|25310.26|25393.68|25313.68|25390.26|25310.26|10
1733946630000|2024-12-11 19:50:30|25391.23|25311.23|25392.67|25312.67|25393.3|25313.3|25391.23|25311.23|10
1733946640000|2024-12-11 19:50:40|25392.69|25312.69|25392.41|25312.41|25392.98|25312.98|25392.2|25312.2|8
1733946650000|2024-12-11 19:50:50|25391.79|25311.79|25389.5|25309.5|25393.54|25313.54|25389.5|25309.5|9
1733946660000|2024-12-11 19:51:00|25389.86|25309.86|25392.88|25312.88|25392.88|25312.88|25388.87|25308.87|9
1733946670000|2024-12-11 19:51:10|25393.68|25313.68|25394.26|25314.26|25397.05|25317.05|25393.68|25313.68|10
1733946680000|2024-12-11 19:51:20|25392.56|25312.56|25392.65|25312.65|25392.65|25312.65|25391.14|25311.14|10
1733946690000|2024-12-11 19:51:30|25393.3|25313.3|25386.9|25306.9|25393.3|25313.3|25386.9|25306.9|10
1733946700000|2024-12-11 19:51:40|25386.55|25306.55|25379.13|25299.13|25386.58|25306.58|25379.13|25299.13|10
1733946710000|2024-12-11 19:51:50|25378.06|25298.06|25371.28|25291.28|25378.06|25298.06|25371.23|25291.23|10
1733946720000|2024-12-11 19:52:00|25370.55|25290.55|25370.08|25290.08|25370.55|25290.55|25368.05|25288.05|10
1733946730000|2024-12-11 19:52:10|25372.39|25292.39|25371.21|25291.21|25372.44|25292.44|25371.16|25291.16|10
1733946740000|2024-12-11 19:52:20|25369.02|25289.02|25371.06|25291.06|25371.32|25291.32|25367.61|25287.61|10
1733946750000|2024-12-11 19:52:30|25378.18|25298.18|25382.75|25302.75|25382.79|25302.79|25377.96|25297.96|10
1733946760000|2024-12-11 19:52:40|25382.26|25302.26|25384.96|25304.96|25385.37|25305.37|25382.26|25302.26|10
1733946770000|2024-12-11 19:52:50|25385.57|25305.57|25385.44|25305.44|25386.19|25306.19|25384.55|25304.55|10
1733946780000|2024-12-11 19:53:00|25385.46|25305.46|25386.22|25306.22|25387.26|25307.26|25385.46|25305.46|10
1733946790000|2024-12-11 19:53:10|25386.6|25306.6|25379.09|25299.09|25386.6|25306.6|25379.09|25299.09|10
1733946800000|2024-12-11 19:53:20|25378.97|25298.97|25377.02|25297.02|25378.97|25298.97|25377.01|25297.01|10
1733946810000|2024-12-11 19:53:30|25376.92|25296.92|25377.55|25297.55|25377.55|25297.55|25375.01|25295.01|10
1733946820000|2024-12-11 19:53:40|25378.01|25298.01|25380.51|25300.51|25380.51|25300.51|25378.01|25298.01|10
1733946830000|2024-12-11 19:53:50|25381.32|25301.32|25381.75|25301.75|25381.75|25301.75|25380.38|25300.38|10
1733946840000|2024-12-11 19:54:00|25381.77|25301.77|25385.19|25305.19|25385.19|25305.19|25381.56|25301.56|10
1733946850000|2024-12-11 19:54:10|25385.67|25305.67|25383.37|25303.37|25385.77|25305.77|25383.3|25303.3|10
1733946860000|2024-12-11 19:54:20|25384.21|25304.21|25381.72|25301.72|25384.72|25304.72|25381.72|25301.72|10
1733946870000|2024-12-11 19:54:30|25381.77|25301.77|25379.26|25299.26|25381.77|25301.77|25379.26|25299.26|10
1733946880000|2024-12-11 19:54:40|25379.17|25299.17|25380.02|25300.02|25380.59|25300.59|25379.06|25299.06|10
1733946890000|2024-12-11 19:54:50|25380.04|25300.04|25380.31|25300.31|25380.43|25300.43|25379.81|25299.81|10
1733946900000|2024-12-11 19:55:00|25380.5|25300.5|25380.5|25300.5|25380.5|25300.5|25378.44|25298.44|10
1733946910000|2024-12-11 19:55:10|25380.39|25300.39|25378.66|25298.66|25380.39|25300.39|25378.66|25298.66|10
1733946920000|2024-12-11 19:55:20|25378.79|25298.79|25377.08|25297.08|25379.34|25299.34|25377.08|25297.08|9
1733946930000|2024-12-11 19:55:30|25377.13|25297.13|25378.54|25298.54|25378.54|25298.54|25377.13|25297.13|10
1733946940000|2024-12-11 19:55:40|25378.51|25298.51|25376.14|25296.14|25378.51|25298.51|25376.14|25296.14|10
1733946950000|2024-12-11 19:55:50|25375.73|25295.73|25373.42|25293.42|25375.79|25295.79|25373.38|25293.38|10
1733946960000|2024-12-11 19:56:00|25373.1|25293.1|25375.04|25295.04|25375.74|25295.74|25373.1|25293.1|10
1733946970000|2024-12-11 19:56:10|25375.14|25295.14|25372.98|25292.98|25375.14|25295.14|25372.82|25292.82|10
1733946980000|2024-12-11 19:56:20|25372.84|25292.84|25372.72|25292.72|25374.28|25294.28|25371.9|25291.9|10
1733946990000|2024-12-11 19:56:30|25372|25292|25369.57|25289.57|25372|25292|25368.71|25288.71|10
1733947000000|2024-12-11 19:56:40|25369.53|25289.53|25370.5|25290.5|25370.82|25290.82|25369.53|25289.53|10
1733947010000|2024-12-11 19:56:50|25370.94|25290.94|25369.23|25289.23|25370.94|25290.94|25369.04|25289.04|10
1733947020000|2024-12-11 19:57:00|25369.06|25289.06|25369.47|25289.47|25369.92|25289.92|25368.08|25288.08|10
1733947030000|2024-12-11 19:57:10|25369.31|25289.31|25369.39|25289.39|25370.65|25290.65|25369.21|25289.21|10
1733947040000|2024-12-11 19:57:20|25368.91|25288.91|25368.65|25288.65|25370.45|25290.45|25368.65|25288.65|9
1733947050000|2024-12-11 19:57:30|25368.42|25288.42|25368.38|25288.38|25368.86|25288.86|25367.57|25287.57|10
1733947060000|2024-12-11 19:57:40|25368.28|25288.28|25366.56|25286.56|25368.28|25288.28|25366.56|25286.56|10
1733947070000|2024-12-11 19:57:50|25366.22|25286.22|25365.68|25285.68|25366.58|25286.58|25365.68|25285.68|10
1733947080000|2024-12-11 19:58:00|25365.69|25285.69|25367.39|25287.39|25367.39|25287.39|25365.69|25285.69|9
1733947090000|2024-12-11 19:58:10|25367.53|25287.53|25367.37|25287.37|25367.53|25287.53|25366.88|25286.88|10
1733947100000|2024-12-11 19:58:20|25367.85|25287.85|25367.26|25287.26|25368.47|25288.47|25367.03|25287.03|10
1733947110000|2024-12-11 19:58:30|25366.88|25286.88|25366.78|25286.78|25366.94|25286.94|25365.55|25285.55|9
1733947120000|2024-12-11 19:58:40|25367.21|25287.21|25369.07|25289.07|25369.08|25289.08|25366.3|25286.3|10
1733947130000|2024-12-11 19:58:50|25369.38|25289.38|25368.11|25288.11|25369.38|25289.38|25367.71|25287.71|9
1733947140000|2024-12-11 19:59:00|25368.05|25288.05|25368.97|25288.97|25369.76|25289.76|25368.05|25288.05|10
1733947150000|2024-12-11 19:59:10|25369.39|25289.39|25369.52|25289.52|25370.78|25290.78|25369.39|25289.39|10
1733947160000|2024-12-11 19:59:20|25368.99|25288.99|25370.09|25290.09|25370.09|25290.09|25366.87|25286.87|10
1733947170000|2024-12-11 19:59:30|25370.18|25290.18|25371.86|25291.86|25371.86|25291.86|25370.18|25290.18|10
1733947180000|2024-12-11 19:59:40|25373.15|25293.15|25375.1|25295.1|25375.15|25295.15|25372.61|25292.61|9
1733947190000|2024-12-11 19:59:50|25375.84|25295.84|25378.03|25298.03|25378.03|25298.03|25375.75|25295.75|10
1733947200000|2024-12-11 20:00:00|25377.98|25297.98|25380.54|25300.54|25381.17|25301.17|25377.94|25297.94|10
1733947210000|2024-12-11 20:00:10|25380.7|25300.7|25389.64|25309.64|25389.64|25309.64|25380.22|25300.22|10
1733947220000|2024-12-11 20:00:20|25390.52|25310.52|25395.6|25315.6|25395.6|25315.6|25390.52|25310.52|10
1733947230000|2024-12-11 20:00:30|25396.34|25316.34|25398.42|25318.42|25398.71|25318.71|25396.34|25316.34|10
1733947240000|2024-12-11 20:00:40|25399.02|25319.02|25396.52|25316.52|25399.02|25319.02|25396.36|25316.36|10
1733947250000|2024-12-11 20:00:50|25396.72|25316.72|25396.7|25316.7|25396.72|25316.72|25394.73|25314.73|10
1733947260000|2024-12-11 20:01:00|25396.12|25316.12|25396.42|25316.42|25399.11|25319.11|25396.12|25316.12|10
1733947270000|2024-12-11 20:01:10|25396.43|25316.43|25397.46|25317.46|25398.41|25318.41|25396.33|25316.33|9
1733947280000|2024-12-11 20:01:20|25397.08|25317.08|25396.19|25316.19|25397.08|25317.08|25394.29|25314.29|10
1733947290000|2024-12-11 20:01:30|25398.58|25318.58|25398.11|25318.11|25399.34|25319.34|25398.11|25318.11|10
1733947300000|2024-12-11 20:01:40|25398.15|25318.15|25393.6|25313.6|25398.15|25318.15|25393.34|25313.34|10
1733947310000|2024-12-11 20:01:50|25394.08|25314.08|25396.7|25316.7|25396.7|25316.7|25394.08|25314.08|10
1733947320000|2024-12-11 20:02:00|25396.79|25316.79|25402.77|25322.77|25403.07|25323.07|25396.79|25316.79|10
1733947330000|2024-12-11 20:02:10|25402.71|25322.71|25405.94|25325.94|25405.94|25325.94|25402.54|25322.54|10
1733947340000|2024-12-11 20:02:20|25407.57|25327.57|25412.2|25332.2|25412.2|25332.2|25407.57|25327.57|10
1733947350000|2024-12-11 20:02:30|25412.56|25332.56|25420.61|25340.61|25420.64|25340.64|25412.56|25332.56|10
1733947360000|2024-12-11 20:02:40|25420.34|25340.34|25421.35|25341.35|25421.69|25341.69|25419.95|25339.95|10
1733947370000|2024-12-11 20:02:50|25421.52|25341.52|25423.96|25343.96|25423.96|25343.96|25421.52|25341.52|10
1733947380000|2024-12-11 20:03:00|25423.77|25343.77|25425.43|25345.43|25425.43|25345.43|25423.51|25343.51|10
1733947390000|2024-12-11 20:03:10|25424.37|25344.37|25425.12|25345.12|25426.14|25346.14|25424.06|25344.06|10
1733947400000|2024-12-11 20:03:20|25424.82|25344.82|25422.55|25342.55|25424.82|25344.82|25421.75|25341.75|10
1733947410000|2024-12-11 20:03:30|25423.14|25343.14|25421.89|25341.89|25423.8|25343.8|25421.89|25341.89|10
1733947420000|2024-12-11 20:03:40|25421.52|25341.52|25421.29|25341.29|25421.86|25341.86|25421.21|25341.21|10
1733947430000|2024-12-11 20:03:50|25421.03|25341.03|25413.83|25333.83|25421.03|25341.03|25413.83|25333.83|10
1733947440000|2024-12-11 20:04:00|25413.23|25333.23|25410.92|25330.92|25414.04|25334.04|25410.92|25330.92|9
1733947450000|2024-12-11 20:04:10|25411.14|25331.14|25413.3|25333.3|25413.95|25333.95|25411.14|25331.14|10
1733947460000|2024-12-11 20:04:20|25413.52|25333.52|25412.05|25332.05|25414.11|25334.11|25411.28|25331.28|10
1733947470000|2024-12-11 20:04:30|25412.11|25332.11|25415.45|25335.45|25415.47|25335.47|25412.11|25332.11|10
1733947480000|2024-12-11 20:04:40|25416|25336|25422.98|25342.98|25422.98|25342.98|25416|25336|10
1733947490000|2024-12-11 20:04:50|25422.95|25342.95|25426.15|25346.15|25426.24|25346.24|25422.95|25342.95|10
1733947500000|2024-12-11 20:05:00|25425.94|25345.94|25426.34|25346.34|25426.34|25346.34|25424.79|25344.79|10
1733947510000|2024-12-11 20:05:10|25426.35|25346.35|25426.34|25346.34|25426.41|25346.41|25423.77|25343.77|10
1733947520000|2024-12-11 20:05:20|25426.51|25346.51|25424.6|25344.6|25426.95|25346.95|25424.35|25344.35|10
1733947530000|2024-12-11 20:05:30|25424.36|25344.36|25425.66|25345.66|25426.59|25346.59|25424.36|25344.36|10
1733947540000|2024-12-11 20:05:40|25425.88|25345.88|25426.8|25346.8|25426.97|25346.97|25425.88|25345.88|10
1733947550000|2024-12-11 20:05:50|25426.78|25346.78|25429.1|25349.1|25429.1|25349.1|25426.55|25346.55|9
1733947560000|2024-12-11 20:06:00|25429.17|25349.17|25431.71|25351.71|25431.71|25351.71|25429.17|25349.17|9
1733947570000|2024-12-11 20:06:10|25431.55|25351.55|25428.96|25348.96|25432.08|25352.08|25428.96|25348.96|10
1733947580000|2024-12-11 20:06:20|25428.84|25348.84|25427.84|25347.84|25429.1|25349.1|25427.84|25347.84|9
1733947590000|2024-12-11 20:06:30|25428.59|25348.59|25428.25|25348.25|25429.11|25349.11|25427.47|25347.47|10
1733947600000|2024-12-11 20:06:40|25428.3|25348.3|25428.38|25348.38|25428.6|25348.6|25428.09|25348.09|10
1733947610000|2024-12-11 20:06:50|25428.42|25348.42|25429.28|25349.28|25429.55|25349.55|25427.64|25347.64|10
1733947620000|2024-12-11 20:07:00|25429.26|25349.26|25429.67|25349.67|25430.42|25350.42|25428.32|25348.32|10
1733947630000|2024-12-11 20:07:10|25430.1|25350.1|25431.68|25351.68|25431.75|25351.75|25430.1|25350.1|10
1733947640000|2024-12-11 20:07:20|25432.54|25352.54|25434.1|25354.1|25434.36|25354.36|25432.54|25352.54|10
1733947650000|2024-12-11 20:07:30|25434.25|25354.25|25433.63|25353.63|25434.25|25354.25|25432.57|25352.57|10
1733947660000|2024-12-11 20:07:40|25433.18|25353.18|25436.46|25356.46|25436.6|25356.6|25432.89|25352.89|10
1733947670000|2024-12-11 20:07:50|25436.56|25356.56|25434.59|25354.59|25436.56|25356.56|25434.49|25354.49|9
1733947680000|2024-12-11 20:08:00|25434.76|25354.76|25432.66|25352.66|25435.14|25355.14|25432.66|25352.66|10
1733947690000|2024-12-11 20:08:10|25433.21|25353.21|25426.56|25346.56|25433.21|25353.21|25426.56|25346.56|10
1733947700000|2024-12-11 20:08:20|25426.84|25346.84|25423.55|25343.55|25426.84|25346.84|25423.07|25343.07|10
1733947710000|2024-12-11 20:08:30|25423.35|25343.35|25424.27|25344.27|25424.51|25344.51|25423.15|25343.15|10
1733947720000|2024-12-11 20:08:40|25423.85|25343.85|25425.23|25345.23|25425.23|25345.23|25423.85|25343.85|9
1733947730000|2024-12-11 20:08:50|25424.77|25344.77|25425.43|25345.43|25426.84|25346.84|25424.77|25344.77|9
1733947740000|2024-12-11 20:09:00|25425.49|25345.49|25425.24|25345.24|25425.8|25345.8|25425.03|25345.03|10
1733947750000|2024-12-11 20:09:10|25425.17|25345.17|25426.45|25346.45|25426.45|25346.45|25425.17|25345.17|10
1733947760000|2024-12-11 20:09:20|25426.69|25346.69|25427.94|25347.94|25427.99|25347.99|25426.69|25346.69|9
1733947770000|2024-12-11 20:09:30|25427.8|25347.8|25426.81|25346.81|25428.01|25348.01|25426.66|25346.66|10
1733947780000|2024-12-11 20:09:40|25426.63|25346.63|25425.43|25345.43|25426.98|25346.98|25425.43|25345.43|9
1733947790000|2024-12-11 20:09:50|25425.91|25345.91|25424.79|25344.79|25426.08|25346.08|25424.79|25344.79|10
1733947800000|2024-12-11 20:10:00|25425.49|25345.49|25415.26|25335.26|25425.78|25345.78|25415.26|25335.26|10
1733947810000|2024-12-11 20:10:10|25415.77|25335.77|25409.86|25329.86|25415.77|25335.77|25409.35|25329.35|10
1733947820000|2024-12-11 20:10:20|25409.3|25329.3|25406.23|25326.23|25410.03|25330.03|25405.58|25325.58|10
1733947830000|2024-12-11 20:10:30|25406.26|25326.26|25403.28|25323.28|25406.26|25326.26|25402.7|25322.7|10
1733947840000|2024-12-11 20:10:40|25402.95|25322.95|25392.4|25312.4|25402.95|25322.95|25392.4|25312.4|10
1733947850000|2024-12-11 20:10:50|25391.48|25311.48|25390.22|25310.22|25392.26|25312.26|25390.2|25310.2|10
1733947860000|2024-12-11 20:11:00|25390.25|25310.25|25386.44|25306.44|25390.47|25310.47|25386.28|25306.28|10
1733947870000|2024-12-11 20:11:10|25386.6|25306.6|25387.56|25307.56|25387.56|25307.56|25386.33|25306.33|9
1733947880000|2024-12-11 20:11:20|25387.65|25307.65|25383.71|25303.71|25387.75|25307.75|25383.71|25303.71|10
1733947890000|2024-12-11 20:11:30|25383.83|25303.83|25379.01|25299.01|25383.95|25303.95|25378.61|25298.61|10
1733947900000|2024-12-11 20:11:40|25378.74|25298.74|25378.87|25298.87|25379.53|25299.53|25377.16|25297.16|10
1733947910000|2024-12-11 20:11:50|25378.39|25298.39|25376.78|25296.78|25378.39|25298.39|25376.78|25296.78|10
1733947920000|2024-12-11 20:12:00|25376.21|25296.21|25374.84|25294.84|25376.21|25296.21|25373.95|25293.95|10
1733947930000|2024-12-11 20:12:10|25374.87|25294.87|25376.06|25296.06|25376.37|25296.37|25374.63|25294.63|10
1733947940000|2024-12-11 20:12:20|25375.87|25295.87|25375.38|25295.38|25375.87|25295.87|25374.89|25294.89|10
1733947950000|2024-12-11 20:12:30|25377.07|25297.07|25386.14|25306.14|25386.14|25306.14|25377.07|25297.07|10
1733947960000|2024-12-11 20:12:40|25387.09|25307.09|25390.54|25310.54|25390.54|25310.54|25387.09|25307.09|10
1733947970000|2024-12-11 20:12:50|25391.34|25311.34|25396.59|25316.59|25396.59|25316.59|25391.34|25311.34|10
1733947980000|2024-12-11 20:13:00|25397.03|25317.03|25398.6|25318.6|25398.64|25318.64|25397.03|25317.03|10
1733947990000|2024-12-11 20:13:10|25399.23|25319.23|25399.53|25319.53|25399.53|25319.53|25397.9|25317.9|9
1733948000000|2024-12-11 20:13:20|25400.12|25320.12|25393.94|25313.94|25400.12|25320.12|25393.94|25313.94|10
1733948010000|2024-12-11 20:13:30|25393.79|25313.79|25391.94|25311.94|25394.36|25314.36|25391.94|25311.94|10
1733948020000|2024-12-11 20:13:40|25391.95|25311.95|25391.56|25311.56|25391.95|25311.95|25389.86|25309.86|10
1733948030000|2024-12-11 20:13:50|25391.42|25311.42|25393.43|25313.43|25393.43|25313.43|25391.42|25311.42|10
1733948040000|2024-12-11 20:14:00|25393.32|25313.32|25395.2|25315.2|25395.24|25315.24|25393.32|25313.32|9
1733948050000|2024-12-11 20:14:10|25395.5|25315.5|25398.56|25318.56|25398.9|25318.9|25395.5|25315.5|9
1733948060000|2024-12-11 20:14:20|25398.74|25318.74|25398.59|25318.59|25399.05|25319.05|25398.2|25318.2|10
1733948070000|2024-12-11 20:14:30|25398.66|25318.66|25397.26|25317.26|25398.66|25318.66|25397.26|25317.26|10
1733948080000|2024-12-11 20:14:40|25397.08|25317.08|25397.11|25317.11|25397.49|25317.49|25396.37|25316.37|10
1733948090000|2024-12-11 20:14:50|25397.33|25317.33|25396.77|25316.77|25397.35|25317.35|25396.62|25316.62|9
1733948100000|2024-12-11 20:15:00|25397.18|25317.18|25398.49|25318.49|25398.49|25318.49|25397.18|25317.18|9
1733948110000|2024-12-11 20:15:10|25398.37|25318.37|25405.4|25325.4|25405.4|25325.4|25398.37|25318.37|10
1733948120000|2024-12-11 20:15:20|25406.33|25326.33|25413.36|25333.36|25413.36|25333.36|25406.33|25326.33|10
1733948130000|2024-12-11 20:15:30|25413.85|25333.85|25410.5|25330.5|25414.15|25334.15|25410.5|25330.5|10
1733948140000|2024-12-11 20:15:40|25410.59|25330.59|25404.41|25324.41|25410.59|25330.59|25404.41|25324.41|10
1733948150000|2024-12-11 20:15:50|25403.75|25323.75|25400.38|25320.38|25404.26|25324.26|25400.38|25320.38|10
1733948160000|2024-12-11 20:16:00|25400.27|25320.27|25398.82|25318.82|25400.8|25320.8|25398.82|25318.82|10
1733948170000|2024-12-11 20:16:10|25397.7|25317.7|25389.47|25309.47|25397.7|25317.7|25389.47|25309.47|10
1733948180000|2024-12-11 20:16:20|25387.81|25307.81|25383.84|25303.84|25387.81|25307.81|25382.68|25302.68|10
1733948190000|2024-12-11 20:16:30|25384.13|25304.13|25384.62|25304.62|25384.84|25304.84|25383.73|25303.73|10
1733948200000|2024-12-11 20:16:40|25383.67|25303.67|25389.74|25309.74|25389.74|25309.74|25383.67|25303.67|10
1733948210000|2024-12-11 20:16:50|25389.8|25309.8|25388.95|25308.95|25390.35|25310.35|25387.68|25307.68|10
1733948220000|2024-12-11 20:17:00|25389.05|25309.05|25392.07|25312.07|25392.97|25312.97|25388.81|25308.81|10
1733948230000|2024-12-11 20:17:10|25392.81|25312.81|25388.46|25308.46|25392.81|25312.81|25388.46|25308.46|10
1733948240000|2024-12-11 20:17:20|25388.32|25308.32|25388.16|25308.16|25388.32|25308.32|25386.99|25306.99|10
1733948250000|2024-12-11 20:17:30|25388.33|25308.33|25388.03|25308.03|25389.68|25309.68|25388.03|25308.03|10
1733948260000|2024-12-11 20:17:40|25387.68|25307.68|25388.47|25308.47|25388.57|25308.57|25387.58|25307.58|7
1733948270000|2024-12-11 20:17:50|25388.9|25308.9|25386.13|25306.13|25389.86|25309.86|25384.97|25304.97|10
1733948280000|2024-12-11 20:18:00|25387.14|25307.14|25383.65|25303.65|25387.14|25307.14|25383.65|25303.65|10
1733948290000|2024-12-11 20:18:10|25384.63|25304.63|25387.96|25307.96|25387.96|25307.96|25384.63|25304.63|10
1733948300000|2024-12-11 20:18:20|25387.65|25307.65|25386.78|25306.78|25387.65|25307.65|25385.54|25305.54|10
1733948310000|2024-12-11 20:18:30|25386.86|25306.86|25389.97|25309.97|25389.97|25309.97|25386.75|25306.75|10
1733948320000|2024-12-11 20:18:40|25390.37|25310.37|25396.32|25316.32|25396.32|25316.32|25390.37|25310.37|10
1733948330000|2024-12-11 20:18:50|25395.9|25315.9|25397.53|25317.53|25397.53|25317.53|25395.37|25315.37|10
1733948340000|2024-12-11 20:19:00|25397.83|25317.83|25402.15|25322.15|25402.15|25322.15|25397.48|25317.48|10
1733948350000|2024-12-11 20:19:10|25402.77|25322.77|25403.76|25323.76|25403.76|25323.76|25402.53|25322.53|10
1733948360000|2024-12-11 20:19:20|25404.09|25324.09|25406.97|25326.97|25406.97|25326.97|25403.61|25323.61|10
1733948370000|2024-12-11 20:19:30|25407.43|25327.43|25407.58|25327.58|25407.58|25327.58|25406.98|25326.98|9
1733948380000|2024-12-11 20:19:40|25407.61|25327.61|25412.72|25332.72|25412.72|25332.72|25407.61|25327.61|10
1733948390000|2024-12-11 20:19:50|25415.1|25335.1|25419.98|25339.98|25419.98|25339.98|25414.69|25334.69|10
1733948400000|2024-12-11 20:20:00|25420.19|25340.19|25420.18|25340.18|25420.85|25340.85|25419.71|25339.71|10
1733948410000|2024-12-11 20:20:10|25419.25|25339.25|25418.47|25338.47|25419.25|25339.25|25417.59|25337.59|10
1733948420000|2024-12-11 20:20:20|25418.24|25338.24|25417.55|25337.55|25418.24|25338.24|25417.09|25337.09|10
1733948430000|2024-12-11 20:20:30|25417.49|25337.49|25420.56|25340.56|25420.56|25340.56|25417.43|25337.43|9
1733948440000|2024-12-11 20:20:40|25420.31|25340.31|25419.18|25339.18|25420.88|25340.88|25419.18|25339.18|10
1733948450000|2024-12-11 20:20:50|25418.42|25338.42|25419.93|25339.93|25419.93|25339.93|25418.42|25338.42|10
1733948460000|2024-12-11 20:21:00|25420.36|25340.36|25427.68|25347.68|25427.68|25347.68|25420.09|25340.09|10
1733948470000|2024-12-11 20:21:10|25427.83|25347.83|25430.67|25350.67|25431.1|25351.1|25427.83|25347.83|10
1733948480000|2024-12-11 20:21:20|25430.99|25350.99|25430.1|25350.1|25432.68|25352.68|25430.1|25350.1|10
1733948490000|2024-12-11 20:21:30|25432.11|25352.11|25433.78|25353.78|25433.78|25353.78|25431.26|25351.26|10
1733948500000|2024-12-11 20:21:40|25432.28|25352.28|25430.12|25350.12|25432.99|25352.99|25430.12|25350.12|10
1733948510000|2024-12-11 20:21:50|25430.21|25350.21|25428.87|25348.87|25430.64|25350.64|25428.87|25348.87|9
1733948520000|2024-12-11 20:22:00|25427.25|25347.25|25422.82|25342.82|25427.25|25347.25|25422.56|25342.56|10
1733948530000|2024-12-11 20:22:10|25422.92|25342.92|25419.82|25339.82|25423.32|25343.32|25419.82|25339.82|10
1733948540000|2024-12-11 20:22:20|25419.71|25339.71|25417.46|25337.46|25420.03|25340.03|25417.46|25337.46|10
1733948550000|2024-12-11 20:22:30|25417.76|25337.76|25416.06|25336.06|25417.76|25337.76|25414.8|25334.8|10
1733948560000|2024-12-11 20:22:40|25416.09|25336.09|25411.43|25331.43|25416.09|25336.09|25411.43|25331.43|10
1733948570000|2024-12-11 20:22:50|25411.06|25331.06|25406.75|25326.75|25411.06|25331.06|25406.75|25326.75|10
1733948580000|2024-12-11 20:23:00|25406.67|25326.67|25402.87|25322.87|25407.61|25327.61|25402.6|25322.6|10
1733948590000|2024-12-11 20:23:10|25402.86|25322.86|25403.91|25323.91|25404.54|25324.54|25402.86|25322.86|10
1733948600000|2024-12-11 20:23:20|25404.14|25324.14|25415.45|25335.45|25415.45|25335.45|25404.14|25324.14|10
1733948610000|2024-12-11 20:23:30|25416.15|25336.15|25426.85|25346.85|25426.96|25346.96|25416.15|25336.15|10
1733948620000|2024-12-11 20:23:40|25426.99|25346.99|25431.71|25351.71|25431.71|25351.71|25426.99|25346.99|9
1733948630000|2024-12-11 20:23:50|25432.1|25352.1|25433.85|25353.85|25433.85|25353.85|25430.7|25350.7|10
1733948640000|2024-12-11 20:24:00|25432.2|25352.2|25433.23|25353.23|25434.4|25354.4|25432.2|25352.2|10
1733948650000|2024-12-11 20:24:10|25433.08|25353.08|25432.66|25352.66|25433.82|25353.82|25432.46|25352.46|10
1733948660000|2024-12-11 20:24:20|25432.65|25352.65|25428.9|25348.9|25434.1|25354.1|25427.17|25347.17|10
1733948670000|2024-12-11 20:24:30|25429.22|25349.22|25436.15|25356.15|25436.72|25356.72|25429.19|25349.19|10
1733948680000|2024-12-11 20:24:40|25435.96|25355.96|25434.21|25354.21|25437.89|25357.89|25434.21|25354.21|10
1733948690000|2024-12-11 20:24:50|25434.08|25354.08|25436.49|25356.49|25436.8|25356.8|25433.63|25353.63|10
1733948700000|2024-12-11 20:25:00|25436.52|25356.52|25441.2|25361.2|25441.2|25361.2|25436.52|25356.52|9
1733948710000|2024-12-11 20:25:10|25440.99|25360.99|25444.49|25364.49|25444.49|25364.49|25440.88|25360.88|10
1733948720000|2024-12-11 20:25:20|25444.78|25364.78|25446.11|25366.11|25446.32|25366.32|25443.92|25363.92|10
1733948730000|2024-12-11 20:25:30|25446.28|25366.28|25450.09|25370.09|25450.09|25370.09|25446.28|25366.28|10
1733948740000|2024-12-11 20:25:40|25450.33|25370.33|25450.68|25370.68|25450.92|25370.92|25450.32|25370.32|10
1733948750000|2024-12-11 20:25:50|25450.64|25370.64|25450.54|25370.54|25450.72|25370.72|25450.51|25370.51|8
1733948760000|2024-12-11 20:26:00|25450.36|25370.36|25452.52|25372.52|25453.17|25373.17|25450.36|25370.36|10
1733948770000|2024-12-11 20:26:10|25452.36|25372.36|25450.47|25370.47|25452.81|25372.81|25447.65|25367.65|10
1733948780000|2024-12-11 20:26:20|25450.43|25370.43|25465.85|25385.85|25465.85|25385.85|25450.43|25370.43|10
1733948790000|2024-12-11 20:26:30|25466.31|25386.31|25464.49|25384.49|25466.73|25386.73|25464.49|25384.49|10
1733948800000|2024-12-11 20:26:40|25464.27|25384.27|25450.36|25370.36|25464.27|25384.27|25450.36|25370.36|10
1733948810000|2024-12-11 20:26:50|25450.51|25370.51|25449.76|25369.76|25452.25|25372.25|25449.76|25369.76|10
1733948820000|2024-12-11 20:27:00|25449.64|25369.64|25451.45|25371.45|25451.64|25371.64|25449.64|25369.64|8
1733948830000|2024-12-11 20:27:10|25451.41|25371.41|25449.56|25369.56|25451.41|25371.41|25449.4|25369.4|10
1733948840000|2024-12-11 20:27:20|25449.57|25369.57|25451.41|25371.41|25451.61|25371.61|25449.57|25369.57|10
1733948850000|2024-12-11 20:27:30|25451.49|25371.49|25454.33|25374.33|25454.37|25374.37|25451.49|25371.49|9
1733948860000|2024-12-11 20:27:40|25454.53|25374.53|25456.3|25376.3|25456.3|25376.3|25454.53|25374.53|10
1733948870000|2024-12-11 20:27:50|25456.94|25376.94|25459.45|25379.45|25459.45|25379.45|25456.48|25376.48|9
1733948880000|2024-12-11 20:28:00|25459.73|25379.73|25462.72|25382.72|25462.78|25382.78|25459.73|25379.73|10
1733948890000|2024-12-11 20:28:10|25462.71|25382.71|25462.58|25382.58|25463.69|25383.69|25462.07|25382.07|10
1733948900000|2024-12-11 20:28:20|25462.74|25382.74|25458.91|25378.91|25465.81|25385.81|25457.06|25377.06|10
1733948910000|2024-12-11 20:28:30|25458.42|25378.42|25458.71|25378.71|25458.71|25378.71|25455.01|25375.01|10
1733948920000|2024-12-11 20:28:40|25458.66|25378.66|25456.69|25376.69|25458.82|25378.82|25455.9|25375.9|10
1733948930000|2024-12-11 20:28:50|25457.28|25377.28|25454.8|25374.8|25457.28|25377.28|25454.8|25374.8|10
1733948940000|2024-12-11 20:29:00|25455.09|25375.09|25449.84|25369.84|25455.8|25375.8|25449.66|25369.66|10
1733948950000|2024-12-11 20:29:10|25449.14|25369.14|25445.28|25365.28|25449.94|25369.94|25445.24|25365.24|9
1733948960000|2024-12-11 20:29:20|25444.51|25364.51|25445.68|25365.68|25445.9|25365.9|25444.35|25364.35|10
1733948970000|2024-12-11 20:29:30|25443.89|25363.89|25444.22|25364.22|25444.22|25364.22|25443.09|25363.09|10
1733948980000|2024-12-11 20:29:40|25444.41|25364.41|25447.14|25367.14|25447.29|25367.29|25444.41|25364.41|10
1733948990000|2024-12-11 20:29:50|25446.53|25366.53|25446.3|25366.3|25446.98|25366.98|25446.14|25366.14|9
1733949000000|2024-12-11 20:30:00|25447.3|25367.3|25449.28|25369.28|25449.28|25369.28|25447.09|25367.09|10
1733949010000|2024-12-11 20:30:10|25449.62|25369.62|25452.35|25372.35|25452.7|25372.7|25449.62|25369.62|10
1733949020000|2024-12-11 20:30:20|25452.62|25372.62|25456.39|25376.39|25456.39|25376.39|25452.14|25372.14|10
1733949030000|2024-12-11 20:30:30|25456.41|25376.41|25462.37|25382.37|25462.37|25382.37|25456.27|25376.27|9
1733949040000|2024-12-11 20:30:40|25462.7|25382.7|25464.46|25384.46|25464.46|25384.46|25462.7|25382.7|10
1733949050000|2024-12-11 20:30:50|25464.59|25384.59|25463.35|25383.35|25465|25385|25463.35|25383.35|10
1733949060000|2024-12-11 20:31:00|25463.34|25383.34|25465.66|25385.66|25465.66|25385.66|25463.25|25383.25|10
1733949070000|2024-12-11 20:31:10|25466.4|25386.4|25465.94|25385.94|25466.42|25386.42|25465.78|25385.78|10
1733949080000|2024-12-11 20:31:20|25466.15|25386.15|25467.57|25387.57|25467.79|25387.79|25465.54|25385.54|10
1733949090000|2024-12-11 20:31:30|25467.79|25387.79|25469.68|25389.68|25469.68|25389.68|25467.79|25387.79|9
1733949100000|2024-12-11 20:31:40|25470.54|25390.54|25471.96|25391.96|25472.54|25392.54|25470.54|25390.54|9
1733949110000|2024-12-11 20:31:50|25471.79|25391.79|25468.89|25388.89|25472.12|25392.12|25468.83|25388.83|10
1733949120000|2024-12-11 20:32:00|25468.93|25388.93|25464.65|25384.65|25468.93|25388.93|25464.65|25384.65|10
1733949130000|2024-12-11 20:32:10|25464.09|25384.09|25459.76|25379.76|25464.09|25384.09|25459.76|25379.76|9
1733949140000|2024-12-11 20:32:20|25461.15|25381.15|25459.82|25379.82|25461.15|25381.15|25459.38|25379.38|10
1733949150000|2024-12-11 20:32:30|25459.23|25379.23|25455.27|25375.27|25459.23|25379.23|25455.27|25375.27|10
1733949160000|2024-12-11 20:32:40|25455.49|25375.49|25453.99|25373.99|25455.88|25375.88|25453.68|25373.68|10
1733949170000|2024-12-11 20:32:50|25453.28|25373.28|25450.85|25370.85|25453.28|25373.28|25450.79|25370.79|10
1733949180000|2024-12-11 20:33:00|25450.12|25370.12|25444.63|25364.63|25450.12|25370.12|25444.63|25364.63|10
1733949190000|2024-12-11 20:33:10|25444.52|25364.52|25442.61|25362.61|25444.52|25364.52|25442.49|25362.49|10
1733949200000|2024-12-11 20:33:20|25442.57|25362.57|25441.1|25361.1|25442.57|25362.57|25441.1|25361.1|10
1733949210000|2024-12-11 20:33:30|25441.01|25361.01|25440.21|25360.21|25441.01|25361.01|25440.13|25360.13|10
1733949220000|2024-12-11 20:33:40|25440.47|25360.47|25442.34|25362.34|25442.56|25362.56|25440.47|25360.47|10
1733949230000|2024-12-11 20:33:50|25442.36|25362.36|25445.83|25365.83|25447.01|25367.01|25441.77|25361.77|9
1733949240000|2024-12-11 20:34:00|25445.93|25365.93|25441.32|25361.32|25445.93|25365.93|25441.32|25361.32|10
1733949250000|2024-12-11 20:34:10|25443.32|25363.32|25441.34|25361.34|25443.32|25363.32|25441.34|25361.34|9
1733949260000|2024-12-11 20:34:20|25441.32|25361.32|25435.21|25355.21|25441.34|25361.34|25435.21|25355.21|10
1733949270000|2024-12-11 20:34:30|25434.82|25354.82|25429.7|25349.7|25434.82|25354.82|25429.15|25349.15|10
1733949280000|2024-12-11 20:34:40|25429.82|25349.82|25428.94|25348.94|25429.82|25349.82|25428.7|25348.7|10
1733949290000|2024-12-11 20:34:50|25428.42|25348.42|25425.84|25345.84|25428.42|25348.42|25425.45|25345.45|10
1733949300000|2024-12-11 20:35:00|25425.82|25345.82|25424.09|25344.09|25425.82|25345.82|25423.63|25343.63|9
1733949310000|2024-12-11 20:35:10|25424.85|25344.85|25428.61|25348.61|25429.09|25349.09|25424.85|25344.85|10
1733949320000|2024-12-11 20:35:20|25427.74|25347.74|25426.42|25346.42|25428.84|25348.84|25426.42|25346.42|10
1733949330000|2024-12-11 20:35:30|25426.17|25346.17|25428.16|25348.16|25428.25|25348.25|25425.72|25345.72|10
1733949340000|2024-12-11 20:35:40|25428.66|25348.66|25429.27|25349.27|25429.4|25349.4|25428.53|25348.53|10
1733949350000|2024-12-11 20:35:50|25427.61|25347.61|25429.08|25349.08|25429.26|25349.26|25427.61|25347.61|10
1733949360000|2024-12-11 20:36:00|25429.74|25349.74|25432.13|25352.13|25432.13|25352.13|25428.65|25348.65|10
1733949370000|2024-12-11 20:36:10|25432.22|25352.22|25434.26|25354.26|25434.26|25354.26|25431.24|25351.24|10
1733949380000|2024-12-11 20:36:20|25434.59|25354.59|25433.62|25353.62|25435.1|25355.1|25433.58|25353.58|10
1733949390000|2024-12-11 20:36:30|25433.35|25353.35|25435.22|25355.22|25435.31|25355.31|25433.35|25353.35|10
1733949400000|2024-12-11 20:36:40|25436.04|25356.04|25438.33|25358.33|25438.34|25358.34|25435.92|25355.92|10
1733949410000|2024-12-11 20:36:50|25438.27|25358.27|25440.58|25360.58|25440.58|25360.58|25438.27|25358.27|10
1733949420000|2024-12-11 20:37:00|25440.5|25360.5|25440.5|25360.5|25440.83|25360.83|25440.17|25360.17|10
1733949430000|2024-12-11 20:37:10|25440.87|25360.87|25441.28|25361.28|25441.55|25361.55|25440.44|25360.44|9
1733949440000|2024-12-11 20:37:20|25441.33|25361.33|25442.4|25362.4|25443.17|25363.17|25441.33|25361.33|10
1733949450000|2024-12-11 20:37:30|25441|25361|25440.38|25360.38|25441|25361|25440.34|25360.34|7
1733949460000|2024-12-11 20:37:40|25440.4|25360.4|25441.29|25361.29|25442.95|25362.95|25440.36|25360.36|10
1733949470000|2024-12-11 20:37:50|25440.89|25360.89|25442.32|25362.32|25442.66|25362.66|25440.89|25360.89|10
1733949480000|2024-12-11 20:38:00|25442.37|25362.37|25443.39|25363.39|25443.39|25363.39|25442.26|25362.26|9
1733949490000|2024-12-11 20:38:10|25443.06|25363.06|25441.6|25361.6|25443.08|25363.08|25441.6|25361.6|10
1733949500000|2024-12-11 20:38:20|25441.17|25361.17|25441.66|25361.66|25441.66|25361.66|25439.88|25359.88|10
1733949510000|2024-12-11 20:38:30|25441.72|25361.72|25441.41|25361.41|25442.25|25362.25|25441.41|25361.41|8
1733949520000|2024-12-11 20:38:40|25441.59|25361.59|25438.17|25358.17|25441.64|25361.64|25438.17|25358.17|10
1733949530000|2024-12-11 20:38:50|25438.18|25358.18|25432.96|25352.96|25438.18|25358.18|25432.96|25352.96|10
1733949540000|2024-12-11 20:39:00|25433.27|25353.27|25433.96|25353.96|25434.04|25354.04|25432.97|25352.97|10
1733949550000|2024-12-11 20:39:10|25434.12|25354.12|25433.81|25353.81|25434.12|25354.12|25433.53|25353.53|10
1733949560000|2024-12-11 20:39:20|25434.96|25354.96|25435.31|25355.31|25435.84|25355.84|25434.87|25354.87|9
1733949570000|2024-12-11 20:39:30|25434.66|25354.66|25434.41|25354.41|25434.66|25354.66|25434.02|25354.02|10
1733949580000|2024-12-11 20:39:40|25434.56|25354.56|25433.75|25353.75|25435.57|25355.57|25433.75|25353.75|10
1733949590000|2024-12-11 20:39:50|25433.56|25353.56|25433.81|25353.81|25434.16|25354.16|25433.39|25353.39|10
1733949600000|2024-12-11 20:40:00|25433.78|25353.78|25432.95|25352.95|25433.78|25353.78|25431.46|25351.46|10
1733949610000|2024-12-11 20:40:10|25433.86|25353.86|25433.51|25353.51|25434.46|25354.46|25433.51|25353.51|10
1733949620000|2024-12-11 20:40:20|25433.38|25353.38|25433.72|25353.72|25434.45|25354.45|25432.39|25352.39|10
1733949630000|2024-12-11 20:40:30|25433.84|25353.84|25436.78|25356.78|25436.78|25356.78|25433.76|25353.76|10
1733949640000|2024-12-11 20:40:40|25437.38|25357.38|25440.56|25360.56|25440.56|25360.56|25437.38|25357.38|10
1733949650000|2024-12-11 20:40:50|25441.26|25361.26|25441.18|25361.18|25441.75|25361.75|25441.18|25361.18|10
1733949660000|2024-12-11 20:41:00|25440.68|25360.68|25441.05|25361.05|25441.05|25361.05|25440.51|25360.51|8
1733949670000|2024-12-11 20:41:10|25441.36|25361.36|25440.86|25360.86|25441.57|25361.57|25440.25|25360.25|10
1733949680000|2024-12-11 20:41:20|25441|25361|25445.69|25365.69|25446.34|25366.34|25441|25361|10
1733949690000|2024-12-11 20:41:30|25446.64|25366.64|25449.25|25369.25|25449.27|25369.27|25446.64|25366.64|10
1733949700000|2024-12-11 20:41:40|25448.98|25368.98|25445.65|25365.65|25449.81|25369.81|25444.61|25364.61|10
1733949710000|2024-12-11 20:41:50|25446.26|25366.26|25447.54|25367.54|25448.11|25368.11|25446.1|25366.1|10
1733949720000|2024-12-11 20:42:00|25447.71|25367.71|25456.99|25376.99|25456.99|25376.99|25447.71|25367.71|10
1733949730000|2024-12-11 20:42:10|25457.79|25377.79|25453.22|25373.22|25457.79|25377.79|25452.32|25372.32|10
1733949740000|2024-12-11 20:42:20|25454.53|25374.53|25458.25|25378.25|25458.25|25378.25|25454.44|25374.44|10
1733949750000|2024-12-11 20:42:30|25457.9|25377.9|25457.81|25377.81|25458.69|25378.69|25456.55|25376.55|10
1733949760000|2024-12-11 20:42:40|25458.28|25378.28|25461.52|25381.52|25461.52|25381.52|25458.28|25378.28|9
1733949770000|2024-12-11 20:42:50|25461.49|25381.49|25461.34|25381.34|25461.63|25381.63|25460.23|25380.23|10
1733949780000|2024-12-11 20:43:00|25461.44|25381.44|25461.96|25381.96|25461.96|25381.96|25459.2|25379.2|10
1733949790000|2024-12-11 20:43:10|25461.82|25381.82|25463.24|25383.24|25463.24|25383.24|25461.29|25381.29|10
1733949800000|2024-12-11 20:43:20|25463.51|25383.51|25462.71|25382.71|25464.33|25384.33|25462.69|25382.69|10
1733949810000|2024-12-11 20:43:30|25462.79|25382.79|25464.22|25384.22|25464.62|25384.62|25462.04|25382.04|10
1733949820000|2024-12-11 20:43:40|25464.74|25384.74|25467.3|25387.3|25467.3|25387.3|25464.72|25384.72|10
1733949830000|2024-12-11 20:43:50|25469.06|25389.06|25470.59|25390.59|25470.84|25390.84|25469.06|25389.06|10
1733949840000|2024-12-11 20:44:00|25470.53|25390.53|25468.67|25388.67|25470.53|25390.53|25468.33|25388.33|10
1733949850000|2024-12-11 20:44:10|25468.65|25388.65|25467.67|25387.67|25468.65|25388.65|25467.27|25387.27|10
1733949860000|2024-12-11 20:44:20|25467.79|25387.79|25466.19|25386.19|25467.79|25387.79|25466.07|25386.07|10
1733949870000|2024-12-11 20:44:30|25466.17|25386.17|25464.66|25384.66|25466.3|25386.3|25464.66|25384.66|9
1733949880000|2024-12-11 20:44:40|25464.63|25384.63|25465.82|25385.82|25466.06|25386.06|25464.63|25384.63|9
1733949890000|2024-12-11 20:44:50|25465.76|25385.76|25466.78|25386.78|25466.78|25386.78|25465.48|25385.48|9
1733949900000|2024-12-11 20:45:00|25466.68|25386.68|25472.95|25392.95|25472.95|25392.95|25466.68|25386.68|10
1733949910000|2024-12-11 20:45:10|25473.16|25393.16|25477.04|25397.04|25477.04|25397.04|25472.32|25392.32|10
1733949920000|2024-12-11 20:45:20|25477.57|25397.57|25480.22|25400.22|25481.66|25401.66|25477.57|25397.57|10
1733949930000|2024-12-11 20:45:30|25479.17|25399.17|25477.94|25397.94|25479.17|25399.17|25477.41|25397.41|10
1733949940000|2024-12-11 20:45:40|25477.64|25397.64|25475.14|25395.14|25477.64|25397.64|25475.14|25395.14|10
1733949950000|2024-12-11 20:45:50|25475.12|25395.12|25474.35|25394.35|25475.96|25395.96|25474.35|25394.35|10
1733949960000|2024-12-11 20:46:00|25474.65|25394.65|25474.08|25394.08|25474.89|25394.89|25474.08|25394.08|10
1733949970000|2024-12-11 20:46:10|25473.75|25393.75|25474.3|25394.3|25475.22|25395.22|25472.64|25392.64|10
1733949980000|2024-12-11 20:46:20|25474.26|25394.26|25469.4|25389.4|25474.29|25394.29|25469.4|25389.4|10
1733949990000|2024-12-11 20:46:30|25469.08|25389.08|25464.93|25384.93|25469.08|25389.08|25464.73|25384.73|10
1733950000000|2024-12-11 20:46:40|25464.61|25384.61|25463.03|25383.03|25464.78|25384.78|25463.03|25383.03|10
1733950010000|2024-12-11 20:46:50|25462.87|25382.87|25461.99|25381.99|25463.26|25383.26|25461.98|25381.98|10
1733950020000|2024-12-11 20:47:00|25460.93|25380.93|25453.82|25373.82|25460.93|25380.93|25453.82|25373.82|10
1733950030000|2024-12-11 20:47:10|25454.29|25374.29|25455.95|25375.95|25456.76|25376.76|25454.29|25374.29|10
1733950040000|2024-12-11 20:47:20|25455.75|25375.75|25450.49|25370.49|25455.75|25375.75|25449.86|25369.86|10
1733950050000|2024-12-11 20:47:30|25449.1|25369.1|25441.64|25361.64|25449.1|25369.1|25441.64|25361.64|10
1733950060000|2024-12-11 20:47:40|25441.57|25361.57|25439.93|25359.93|25441.57|25361.57|25439.93|25359.93|10
1733950070000|2024-12-11 20:47:50|25439.83|25359.83|25439.06|25359.06|25439.83|25359.83|25439.06|25359.06|10
1733950080000|2024-12-11 20:48:00|25438.4|25358.4|25433.67|25353.67|25438.4|25358.4|25433.67|25353.67|9
1733950090000|2024-12-11 20:48:10|25433.79|25353.79|25432.79|25352.79|25433.9|25353.9|25432.22|25352.22|10
1733950100000|2024-12-11 20:48:20|25432.74|25352.74|25434.16|25354.16|25435.07|25355.07|25432.74|25352.74|9
1733950110000|2024-12-11 20:48:30|25434|25354|25429.95|25349.95|25434|25354|25429.02|25349.02|10
1733950120000|2024-12-11 20:48:40|25428.25|25348.25|25427.49|25347.49|25428.49|25348.49|25427.15|25347.15|10
1733950130000|2024-12-11 20:48:50|25427.5|25347.5|25424.77|25344.77|25427.87|25347.87|25424.77|25344.77|10
1733950140000|2024-12-11 20:49:00|25425.15|25345.15|25420.17|25340.17|25425.15|25345.15|25420.17|25340.17|10
1733950150000|2024-12-11 20:49:10|25420.44|25340.44|25412.8|25332.8|25420.44|25340.44|25412.8|25332.8|10
1733950160000|2024-12-11 20:49:20|25412.79|25332.79|25406.06|25326.06|25412.79|25332.79|25406.06|25326.06|10
1733950170000|2024-12-11 20:49:30|25405.24|25325.24|25404.09|25324.09|25405.24|25325.24|25403.76|25323.76|9
1733950180000|2024-12-11 20:49:40|25404.16|25324.16|25406.12|25326.12|25406.32|25326.32|25404.16|25324.16|9
1733950190000|2024-12-11 20:49:50|25405.89|25325.89|25408.91|25328.91|25408.91|25328.91|25405.42|25325.42|10
1733950200000|2024-12-11 20:50:00|25409.78|25329.78|25407.77|25327.77|25409.78|25329.78|25407.77|25327.77|10
1733950210000|2024-12-11 20:50:10|25408.79|25328.79|25411.4|25331.4|25412.45|25332.45|25408.79|25328.79|10
1733950220000|2024-12-11 20:50:20|25412|25332|25416.93|25336.93|25416.93|25336.93|25412|25332|10
1733950230000|2024-12-11 20:50:30|25416.67|25336.67|25421.16|25341.16|25421.42|25341.42|25416.67|25336.67|10
1733950240000|2024-12-11 20:50:40|25421.79|25341.79|25423.48|25343.48|25423.84|25343.84|25421.79|25341.79|10
1733950250000|2024-12-11 20:50:50|25424.38|25344.38|25423.78|25343.78|25424.44|25344.44|25423.11|25343.11|9
1733950260000|2024-12-11 20:51:00|25423.5|25343.5|25425.4|25345.4|25425.4|25345.4|25422.75|25342.75|10
1733950270000|2024-12-11 20:51:10|25426.57|25346.57|25427.65|25347.65|25427.65|25347.65|25426.57|25346.57|10
1733950280000|2024-12-11 20:51:20|25427.58|25347.58|25425.39|25345.39|25427.58|25347.58|25423.5|25343.5|10
1733950290000|2024-12-11 20:51:30|25426.01|25346.01|25425.13|25345.13|25426.18|25346.18|25425.13|25345.13|10
1733950300000|2024-12-11 20:51:40|25424.02|25344.02|25423.44|25343.44|25425.11|25345.11|25423.44|25343.44|10
1733950310000|2024-12-11 20:51:50|25423.43|25343.43|25424.59|25344.59|25424.59|25344.59|25423.26|25343.26|10
1733950320000|2024-12-11 20:52:00|25424.6|25344.6|25422.68|25342.68|25424.6|25344.6|25422|25342|10
1733950330000|2024-12-11 20:52:10|25422.21|25342.21|25424.5|25344.5|25424.5|25344.5|25421|25341|10
1733950340000|2024-12-11 20:52:20|25425.1|25345.1|25424.42|25344.42|25425.1|25345.1|25423.75|25343.75|10
1733950350000|2024-12-11 20:52:30|25424.43|25344.43|25423.04|25343.04|25424.43|25344.43|25423.04|25343.04|10
1733950360000|2024-12-11 20:52:40|25422.63|25342.63|25411.15|25331.15|25422.63|25342.63|25410.49|25330.49|10
1733950370000|2024-12-11 20:52:50|25411.16|25331.16|25409.69|25329.69|25411.16|25331.16|25409.69|25329.69|10
1733950380000|2024-12-11 20:53:00|25409.49|25329.49|25410.87|25330.87|25411.59|25331.59|25409.49|25329.49|10
1733950390000|2024-12-11 20:53:10|25411.09|25331.09|25410.33|25330.33|25411.22|25331.22|25409.9|25329.9|9
1733950400000|2024-12-11 20:53:20|25410.39|25330.39|25407.38|25327.38|25410.56|25330.56|25407.33|25327.33|10
1733950410000|2024-12-11 20:53:30|25407.73|25327.73|25408.82|25328.82|25408.82|25328.82|25407.73|25327.73|10
1733950420000|2024-12-11 20:53:40|25408.89|25328.89|25406.33|25326.33|25408.92|25328.92|25406.27|25326.27|9
1733950430000|2024-12-11 20:53:50|25404.45|25324.45|25397.79|25317.79|25404.45|25324.45|25397.79|25317.79|10
1733950440000|2024-12-11 20:54:00|25397.78|25317.78|25396.55|25316.55|25397.78|25317.78|25395.31|25315.31|10
1733950450000|2024-12-11 20:54:10|25397.77|25317.77|25396.96|25316.96|25398.41|25318.41|25395.83|25315.83|10
1733950460000|2024-12-11 20:54:20|25397.24|25317.24|25397.37|25317.37|25398.26|25318.26|25396.83|25316.83|10
1733950470000|2024-12-11 20:54:30|25397.43|25317.43|25393.48|25313.48|25397.63|25317.63|25393.43|25313.43|10
1733950480000|2024-12-11 20:54:40|25393.23|25313.23|25393.03|25313.03|25393.49|25313.49|25392.17|25312.17|10
1733950490000|2024-12-11 20:54:50|25393.06|25313.06|25391.64|25311.64|25393.06|25313.06|25391.58|25311.58|10
1733950500000|2024-12-11 20:55:00|25391.49|25311.49|25389.78|25309.78|25391.49|25311.49|25389.49|25309.49|10
1733950510000|2024-12-11 20:55:10|25390.13|25310.13|25381.46|25301.46|25390.13|25310.13|25381.46|25301.46|10
1733950520000|2024-12-11 20:55:20|25381.31|25301.31|25376.72|25296.72|25381.31|25301.31|25376.44|25296.44|10
1733950530000|2024-12-11 20:55:30|25375.85|25295.85|25378.13|25298.13|25378.13|25298.13|25375.28|25295.28|10
1733950540000|2024-12-11 20:55:40|25379.09|25299.09|25384.33|25304.33|25384.33|25304.33|25379.09|25299.09|10
1733950550000|2024-12-11 20:55:50|25384.6|25304.6|25389.28|25309.28|25389.28|25309.28|25384.6|25304.6|10
1733950560000|2024-12-11 20:56:00|25389.33|25309.33|25388.91|25308.91|25391.09|25311.09|25388.91|25308.91|10
1733950570000|2024-12-11 20:56:10|25390.04|25310.04|25395.51|25315.51|25395.81|25315.81|25388.5|25308.5|10
1733950580000|2024-12-11 20:56:20|25394.88|25314.88|25397.38|25317.38|25397.38|25317.38|25394.35|25314.35|10
1733950590000|2024-12-11 20:56:30|25397.57|25317.57|25399.93|25319.93|25399.93|25319.93|25397.57|25317.57|10
1733950600000|2024-12-11 20:56:40|25400.26|25320.26|25408.31|25328.31|25408.31|25328.31|25398.06|25318.06|10
1733950610000|2024-12-11 20:56:50|25408.32|25328.32|25409.43|25329.43|25409.43|25329.43|25408.32|25328.32|9
1733950620000|2024-12-11 20:57:00|25409.44|25329.44|25412.82|25332.82|25412.82|25332.82|25409.43|25329.43|9
1733950630000|2024-12-11 20:57:10|25413.47|25333.47|25414.25|25334.25|25415.81|25335.81|25413.47|25333.47|9
1733950640000|2024-12-11 20:57:20|25414.06|25334.06|25416.04|25336.04|25416.04|25336.04|25413.57|25333.57|9
1733950650000|2024-12-11 20:57:30|25414.91|25334.91|25417.03|25337.03|25418.22|25338.22|25414.56|25334.56|10
1733950660000|2024-12-11 20:57:40|25416.96|25336.96|25422.44|25342.44|25422.44|25342.44|25416.96|25336.96|10
1733950670000|2024-12-11 20:57:50|25422.41|25342.41|25423.62|25343.62|25424.45|25344.45|25421.41|25341.41|10
1733950680000|2024-12-11 20:58:00|25423.42|25343.42|25421.93|25341.93|25425.21|25345.21|25421.76|25341.76|10
1733950690000|2024-12-11 20:58:10|25422.72|25342.72|25422|25342|25422.89|25342.89|25421.41|25341.41|10
1733950700000|2024-12-11 20:58:20|25422.2|25342.2|25423.09|25343.09|25423.53|25343.53|25422.2|25342.2|9
1733950710000|2024-12-11 20:58:30|25423.26|25343.26|25413.26|25333.26|25423.26|25343.26|25413.26|25333.26|10
1733950720000|2024-12-11 20:58:40|25413.33|25333.33|25410.92|25330.92|25413.33|25333.33|25410.51|25330.51|10
1733950730000|2024-12-11 20:58:50|25411.05|25331.05|25410.29|25330.29|25411.3|25331.3|25409.24|25329.24|10
1733950740000|2024-12-11 20:59:00|25410.18|25330.18|25420.07|25340.07|25420.07|25340.07|25408.87|25328.87|10
1733950750000|2024-12-11 20:59:10|25421.06|25341.06|25430.67|25350.67|25430.67|25350.67|25421.06|25341.06|10
1733950760000|2024-12-11 20:59:20|25430.71|25350.71|25437.25|25357.25|25440.05|25360.05|25430.71|25350.71|10
1733950770000|2024-12-11 20:59:30|25435.79|25355.79|25433.65|25353.65|25435.79|25355.79|25432.88|25352.88|10
1733950780000|2024-12-11 20:59:40|25434.19|25354.19|25434.1|25354.1|25434.19|25354.19|25428.45|25348.45|10
1733950790000|2024-12-11 20:59:50|25433.71|25353.71|25433.48|25353.48|25434.25|25354.25|25431.22|25351.22|10
1733950800000|2024-12-11 21:00:00|25434.12|25354.12|25426.84|25346.84|25434.12|25354.12|25426.84|25346.84|10
1733950810000|2024-12-11 21:00:10|25422.63|25342.63|25420.49|25340.49|25424.24|25344.24|25420.49|25340.49|10
1733950820000|2024-12-11 21:00:20|25420.37|25340.37|25418.68|25338.68|25420.37|25340.37|25417.3|25337.3|10
1733950830000|2024-12-11 21:00:30|25419.08|25339.08|25409.75|25329.75|25419.46|25339.46|25409.75|25329.75|10
1733950840000|2024-12-11 21:00:40|25409.93|25329.93|25407.1|25327.1|25411.83|25331.83|25407.1|25327.1|10
1733950850000|2024-12-11 21:00:50|25406.47|25326.47|25409.4|25329.4|25409.4|25329.4|25406.47|25326.47|10
1733950860000|2024-12-11 21:01:00|25409.62|25329.62|25412.76|25332.76|25412.76|25332.76|25409.62|25329.62|10
1733950870000|2024-12-11 21:01:10|25412.81|25332.81|25413.12|25333.12|25413.91|25333.91|25412.68|25332.68|10
1733950880000|2024-12-11 21:01:20|25413.29|25333.29|25412.14|25332.14|25413.6|25333.6|25411.07|25331.07|10
1733950890000|2024-12-11 21:01:30|25412.22|25332.22|25411.95|25331.95|25412.3|25332.3|25411.1|25331.1|10
1733950900000|2024-12-11 21:01:40|25412.31|25332.31|25413.96|25333.96|25413.96|25333.96|25412.31|25332.31|10
1733950910000|2024-12-11 21:01:50|25414.79|25334.79|25415.88|25335.88|25417.01|25337.01|25414.79|25334.79|10
1733950920000|2024-12-11 21:02:00|25415.9|25335.9|25418.82|25338.82|25418.82|25338.82|25415.9|25335.9|9
1733950930000|2024-12-11 21:02:10|25420.76|25340.76|25423.59|25343.59|25424.05|25344.05|25420.76|25340.76|10
1733950940000|2024-12-11 21:02:20|25423.79|25343.79|25421.85|25341.85|25423.79|25343.79|25421.85|25341.85|10
1733950950000|2024-12-11 21:02:30|25421.95|25341.95|25425.05|25345.05|25425.1|25345.1|25421.95|25341.95|10
1733950960000|2024-12-11 21:02:40|25424.87|25344.87|25426.93|25346.93|25426.98|25346.98|25424.01|25344.01|9
1733950970000|2024-12-11 21:02:50|25426.92|25346.92|25426.7|25346.7|25427.99|25347.99|25426.7|25346.7|10
1733950980000|2024-12-11 21:03:00|25426.72|25346.72|25429.28|25349.28|25429.28|25349.28|25426.72|25346.72|10
1733950990000|2024-12-11 21:03:10|25429.38|25349.38|25429.64|25349.64|25430.07|25350.07|25428.64|25348.64|10
1733951000000|2024-12-11 21:03:20|25429.9|25349.9|25428.86|25348.86|25429.9|25349.9|25427.79|25347.79|9
1733951010000|2024-12-11 21:03:30|25428.89|25348.89|25422.13|25342.13|25428.89|25348.89|25422.07|25342.07|10
1733951020000|2024-12-11 21:03:40|25421.76|25341.76|25421.2|25341.2|25421.76|25341.76|25420.72|25340.72|10
1733951030000|2024-12-11 21:03:50|25420.74|25340.74|25419.54|25339.54|25421.16|25341.16|25419.54|25339.54|10
1733951040000|2024-12-11 21:04:00|25419.21|25339.21|25418.38|25338.38|25419.33|25339.33|25417.88|25337.88|10
1733951050000|2024-12-11 21:04:10|25418.42|25338.42|25415.38|25335.38|25418.7|25338.7|25415.38|25335.38|10
1733951060000|2024-12-11 21:04:20|25415.08|25335.08|25416.07|25336.07|25417.17|25337.17|25414.56|25334.56|10
1733951070000|2024-12-11 21:04:30|25415.99|25335.99|25416.43|25336.43|25416.64|25336.64|25415.99|25335.99|10
1733951080000|2024-12-11 21:04:40|25416.62|25336.62|25422.46|25342.46|25422.68|25342.68|25416.62|25336.62|10
1733951090000|2024-12-11 21:04:50|25423.29|25343.29|25420.93|25340.93|25423.29|25343.29|25420.93|25340.93|10
1733951100000|2024-12-11 21:05:00|25421.08|25341.08|25420.91|25340.91|25421.97|25341.97|25420.91|25340.91|10
1733951110000|2024-12-11 21:05:10|25419.58|25339.58|25416.82|25336.82|25420.19|25340.19|25416.82|25336.82|10
1733951120000|2024-12-11 21:05:20|25416.6|25336.6|25413.43|25333.43|25416.6|25336.6|25413.43|25333.43|10
1733951130000|2024-12-11 21:05:30|25413.57|25333.57|25409.4|25329.4|25413.57|25333.57|25409.4|25329.4|10
1733951140000|2024-12-11 21:05:40|25409.77|25329.77|25405.77|25325.77|25409.77|25329.77|25405.77|25325.77|10
1733951150000|2024-12-11 21:05:50|25403.59|25323.59|25403.12|25323.12|25403.59|25323.59|25402.42|25322.42|9
1733951160000|2024-12-11 21:06:00|25403.26|25323.26|25402.06|25322.06|25403.26|25323.26|25401.47|25321.47|10
1733951170000|2024-12-11 21:06:10|25401.19|25321.19|25396.42|25316.42|25401.19|25321.19|25396.42|25316.42|10
1733951180000|2024-12-11 21:06:20|25396.51|25316.51|25386.76|25306.76|25396.53|25316.53|25386.29|25306.29|10
1733951190000|2024-12-11 21:06:30|25386.58|25306.58|25384.87|25304.87|25386.58|25306.58|25384.87|25304.87|9
1733951200000|2024-12-11 21:06:40|25384.72|25304.72|25385.49|25305.49|25385.52|25305.52|25384.72|25304.72|10
1733951210000|2024-12-11 21:06:50|25383.29|25303.29|25381.78|25301.78|25383.29|25303.29|25381.05|25301.05|10
1733951220000|2024-12-11 21:07:00|25381.54|25301.54|25384.19|25304.19|25384.19|25304.19|25381.54|25301.54|10
1733951230000|2024-12-11 21:07:10|25384.34|25304.34|25381.99|25301.99|25384.34|25304.34|25381.99|25301.99|10
1733951240000|2024-12-11 21:07:20|25377.24|25297.24|25372.64|25292.64|25377.24|25297.24|25371.48|25291.48|10
1733951250000|2024-12-11 21:07:30|25372.82|25292.82|25371.57|25291.57|25372.96|25292.96|25371.57|25291.57|9
1733951260000|2024-12-11 21:07:40|25370.82|25290.82|25368.55|25288.55|25371.23|25291.23|25368.29|25288.29|10
1733951270000|2024-12-11 21:07:50|25367.79|25287.79|25363.67|25283.67|25367.79|25287.79|25363.67|25283.67|10
1733951280000|2024-12-11 21:08:00|25363.14|25283.14|25357.5|25277.5|25363.14|25283.14|25357.19|25277.19|10
1733951290000|2024-12-11 21:08:10|25357.45|25277.45|25348.76|25268.76|25357.45|25277.45|25348.76|25268.76|10
1733951300000|2024-12-11 21:08:20|25349.25|25269.25|25337.23|25257.23|25349.25|25269.25|25336.38|25256.38|10
1733951310000|2024-12-11 21:08:30|25337.33|25257.33|25337.62|25257.62|25338.05|25258.05|25337.3|25257.3|10
1733951320000|2024-12-11 21:08:40|25337.55|25257.55|25339.04|25259.04|25339.04|25259.04|25336.92|25256.92|10
1733951330000|2024-12-11 21:08:50|25338.99|25258.99|25343.54|25263.54|25343.54|25263.54|25338.99|25258.99|10
1733951340000|2024-12-11 21:09:00|25343.39|25263.39|25349|25269|25349.69|25269.69|25343.39|25263.39|10
1733951350000|2024-12-11 21:09:10|25350.04|25270.04|25358.26|25278.26|25358.37|25278.37|25350.04|25270.04|10
1733951360000|2024-12-11 21:09:20|25358.77|25278.77|25360.68|25280.68|25361.04|25281.04|25358.77|25278.77|10
1733951370000|2024-12-11 21:09:30|25360.25|25280.25|25355.69|25275.69|25360.25|25280.25|25355.69|25275.69|10
1733951380000|2024-12-11 21:09:40|25355.34|25275.34|25353.55|25273.55|25356.06|25276.06|25353.3|25273.3|10
1733951390000|2024-12-11 21:09:50|25353.94|25273.94|25354.02|25274.02|25354.17|25274.17|25353.17|25273.17|10
1733951400000|2024-12-11 21:10:00|25354.53|25274.53|25353.09|25273.09|25354.53|25274.53|25353.09|25273.09|10
1733951410000|2024-12-11 21:10:10|25353.06|25273.06|25353.88|25273.88|25353.88|25273.88|25351.52|25271.52|10
1733951420000|2024-12-11 21:10:20|25353.39|25273.39|25354.75|25274.75|25354.75|25274.75|25353.38|25273.38|10
1733951430000|2024-12-11 21:10:30|25354.24|25274.24|25353.03|25273.03|25354.24|25274.24|25351.66|25271.66|10
1733951440000|2024-12-11 21:10:40|25352.93|25272.93|25352.86|25272.86|25352.93|25272.93|25352.66|25272.66|9
1733951450000|2024-12-11 21:10:50|25352.91|25272.91|25351.78|25271.78|25352.91|25272.91|25351.6|25271.6|9
1733951460000|2024-12-11 21:11:00|25351.79|25271.79|25354.87|25274.87|25354.87|25274.87|25351.79|25271.79|10
1733951470000|2024-12-11 21:11:10|25355.22|25275.22|25358.31|25278.31|25358.31|25278.31|25355.22|25275.22|10
1733951480000|2024-12-11 21:11:20|25358.94|25278.94|25360|25280|25360.06|25280.06|25358.94|25278.94|10
1733951490000|2024-12-11 21:11:30|25360.05|25280.05|25361.74|25281.74|25362.69|25282.69|25360.05|25280.05|10
1733951500000|2024-12-11 21:11:40|25361.79|25281.79|25365.11|25285.11|25365.11|25285.11|25361.79|25281.79|10
1733951510000|2024-12-11 21:11:50|25364.96|25284.96|25363.14|25283.14|25364.96|25284.96|25363.14|25283.14|10
1733951520000|2024-12-11 21:12:00|25362.69|25282.69|25364.11|25284.11|25364.34|25284.34|25362.69|25282.69|10
1733951530000|2024-12-11 21:12:10|25364.09|25284.09|25366.94|25286.94|25366.94|25286.94|25364.09|25284.09|9
1733951540000|2024-12-11 21:12:20|25364.12|25284.12|25362.82|25282.82|25364.38|25284.38|25362.82|25282.82|9
1733951550000|2024-12-11 21:12:30|25362.96|25282.96|25364.71|25284.71|25364.71|25284.71|25362.96|25282.96|10
1733951560000|2024-12-11 21:12:40|25364.74|25284.74|25362.29|25282.29|25364.74|25284.74|25361.65|25281.65|10
1733951570000|2024-12-11 21:12:50|25362.3|25282.3|25358.06|25278.06|25362.3|25282.3|25358.06|25278.06|10
1733951580000|2024-12-11 21:13:00|25357.99|25277.99|25356.15|25276.15|25357.99|25277.99|25355.62|25275.62|10
1733951590000|2024-12-11 21:13:10|25355.67|25275.67|25361.09|25281.09|25361.09|25281.09|25355.4|25275.4|10
1733951600000|2024-12-11 21:13:20|25360.99|25280.99|25366.21|25286.21|25368.41|25288.41|25360.99|25280.99|10
1733951610000|2024-12-11 21:13:30|25366.88|25286.88|25367.97|25287.97|25368.1|25288.1|25366.88|25286.88|10
1733951620000|2024-12-11 21:13:40|25368.16|25288.16|25368.34|25288.34|25368.34|25288.34|25367.25|25287.25|9
1733951630000|2024-12-11 21:13:50|25368.54|25288.54|25364.35|25284.35|25368.54|25288.54|25364.35|25284.35|9
1733951640000|2024-12-11 21:14:00|25363.87|25283.87|25366.45|25286.45|25366.45|25286.45|25363.63|25283.63|10
1733951650000|2024-12-11 21:14:10|25367.43|25287.43|25372.96|25292.96|25372.96|25292.96|25367.43|25287.43|10
1733951660000|2024-12-11 21:14:20|25373.44|25293.44|25372.38|25292.38|25374.09|25294.09|25372.38|25292.38|10
1733951670000|2024-12-11 21:14:30|25371.21|25291.21|25367.79|25287.79|25371.21|25291.21|25367.79|25287.79|10
1733951680000|2024-12-11 21:14:40|25367.3|25287.3|25367.49|25287.49|25368.37|25288.37|25367.3|25287.3|10
1733951690000|2024-12-11 21:14:50|25367.98|25287.98|25370.5|25290.5|25370.5|25290.5|25367.98|25287.98|10
1733951700000|2024-12-11 21:15:00|25370.82|25290.82|25372.58|25292.58|25373.4|25293.4|25370.68|25290.68|10
1733951710000|2024-12-11 21:15:10|25372.94|25292.94|25371.39|25291.39|25373.86|25293.86|25371.39|25291.39|10
1733951720000|2024-12-11 21:15:20|25371.21|25291.21|25371.27|25291.27|25372.11|25292.11|25370.85|25290.85|10
1733951730000|2024-12-11 21:15:30|25371.04|25291.04|25369.26|25289.26|25371.17|25291.17|25369.26|25289.26|9
1733951740000|2024-12-11 21:15:40|25367.77|25287.77|25367.59|25287.59|25369.6|25289.6|25367.39|25287.39|10
1733951750000|2024-12-11 21:15:50|25367.97|25287.97|25367.37|25287.37|25368.12|25288.12|25367.29|25287.29|9
1733951760000|2024-12-11 21:16:00|25367.38|25287.38|25368.25|25288.25|25368.81|25288.81|25367.15|25287.15|10
1733951770000|2024-12-11 21:16:10|25369.58|25289.58|25374.76|25294.76|25374.76|25294.76|25369.58|25289.58|10
1733951780000|2024-12-11 21:16:20|25374.94|25294.94|25375.07|25295.07|25375.07|25295.07|25374.37|25294.37|10
1733951790000|2024-12-11 21:16:30|25375.48|25295.48|25376.12|25296.12|25376.5|25296.5|25375.48|25295.48|10
1733951800000|2024-12-11 21:16:40|25376.61|25296.61|25378.66|25298.66|25378.8|25298.8|25376.61|25296.61|9
1733951810000|2024-12-11 21:16:50|25378.76|25298.76|25381.05|25301.05|25381.05|25301.05|25378.24|25298.24|10
1733951820000|2024-12-11 21:17:00|25381.36|25301.36|25380.73|25300.73|25383.86|25303.86|25380.63|25300.63|9
1733951830000|2024-12-11 21:17:10|25381.37|25301.37|25383.16|25303.16|25383.39|25303.39|25381.37|25301.37|9
1733951840000|2024-12-11 21:17:20|25383|25303|25386.01|25306.01|25386.01|25306.01|25383|25303|9
1733951850000|2024-12-11 21:17:30|25385.7|25305.7|25390.81|25310.81|25390.81|25310.81|25385.53|25305.53|10
1733951860000|2024-12-11 21:17:40|25390.86|25310.86|25389.37|25309.37|25390.86|25310.86|25389.37|25309.37|9
1733951870000|2024-12-11 21:17:50|25388.16|25308.16|25378.49|25298.49|25388.16|25308.16|25378.49|25298.49|10
1733951880000|2024-12-11 21:18:00|25378.29|25298.29|25377.57|25297.57|25378.52|25298.52|25377.57|25297.57|10
1733951890000|2024-12-11 21:18:10|25377.36|25297.36|25379.57|25299.57|25380.4|25300.4|25377.36|25297.36|9
1733951900000|2024-12-11 21:18:20|25379.3|25299.3|25375.73|25295.73|25379.3|25299.3|25375.09|25295.09|10
1733951910000|2024-12-11 21:18:30|25375.68|25295.68|25371.23|25291.23|25375.68|25295.68|25371.23|25291.23|10
1733951920000|2024-12-11 21:18:40|25370.97|25290.97|25370.56|25290.56|25370.97|25290.97|25369.32|25289.32|10
1733951930000|2024-12-11 21:18:50|25370.3|25290.3|25370.86|25290.86|25370.92|25290.92|25370.12|25290.12|9
1733951940000|2024-12-11 21:19:00|25370.88|25290.88|25371.98|25291.98|25372.49|25292.49|25370.8|25290.8|10
1733951950000|2024-12-11 21:19:10|25371.39|25291.39|25370.64|25290.64|25371.39|25291.39|25369.06|25289.06|10
1733951960000|2024-12-11 21:19:20|25370.84|25290.84|25370.59|25290.59|25371.39|25291.39|25370.59|25290.59|10
1733951970000|2024-12-11 21:19:30|25370.55|25290.55|25367.64|25287.64|25370.75|25290.75|25367.64|25287.64|10
1733951980000|2024-12-11 21:19:40|25367.26|25287.26|25366.08|25286.08|25367.26|25287.26|25366.08|25286.08|9
1733951990000|2024-12-11 21:19:50|25366.11|25286.11|25366.44|25286.44|25366.46|25286.46|25365.76|25285.76|10
1733952000000|2024-12-11 21:20:00|25366.58|25286.58|25366.82|25286.82|25367.26|25287.26|25366.1|25286.1|10
1733952010000|2024-12-11 21:20:10|25366.7|25286.7|25361.95|25281.95|25366.7|25286.7|25361.95|25281.95|10
1733952020000|2024-12-11 21:20:20|25362.76|25282.76|25365.34|25285.34|25365.34|25285.34|25362.76|25282.76|10
1733952030000|2024-12-11 21:20:30|25364.65|25284.65|25363.9|25283.9|25364.65|25284.65|25362.93|25282.93|10
1733952040000|2024-12-11 21:20:40|25363.37|25283.37|25360.62|25280.62|25363.37|25283.37|25360.62|25280.62|10
1733952050000|2024-12-11 21:20:50|25360.81|25280.81|25359.27|25279.27|25360.81|25280.81|25359.25|25279.25|10
1733952060000|2024-12-11 21:21:00|25359.53|25279.53|25360.64|25280.64|25362.22|25282.22|25359.53|25279.53|10
1733952070000|2024-12-11 21:21:10|25360.56|25280.56|25359.15|25279.15|25360.56|25280.56|25358.48|25278.48|10
1733952080000|2024-12-11 21:21:20|25358.94|25278.94|25359.26|25279.26|25359.26|25279.26|25357.86|25277.86|10
1733952090000|2024-12-11 21:21:30|25359.33|25279.33|25363.52|25283.52|25364.32|25284.32|25359.33|25279.33|10
1733952100000|2024-12-11 21:21:40|25363.3|25283.3|25363.45|25283.45|25363.73|25283.73|25363.3|25283.3|9
1733952110000|2024-12-11 21:21:50|25363.64|25283.64|25361.66|25281.66|25363.64|25283.64|25361.66|25281.66|10
1733952120000|2024-12-11 21:22:00|25360.7|25280.7|25357.92|25277.92|25360.7|25280.7|25357.92|25277.92|10
1733952130000|2024-12-11 21:22:10|25357.53|25277.53|25360.32|25280.32|25360.32|25280.32|25357.49|25277.49|10
1733952140000|2024-12-11 21:22:20|25360.39|25280.39|25360.69|25280.69|25361.44|25281.44|25360.39|25280.39|9
1733952150000|2024-12-11 21:22:30|25360.83|25280.83|25359.25|25279.25|25360.83|25280.83|25359.24|25279.24|10
1733952160000|2024-12-11 21:22:40|25359.23|25279.23|25360.76|25280.76|25360.76|25280.76|25359.23|25279.23|10
1733952170000|2024-12-11 21:22:50|25360.25|25280.25|25368.47|25288.47|25368.47|25288.47|25360.25|25280.25|10
1733952180000|2024-12-11 21:23:00|25368.52|25288.52|25367.88|25287.88|25368.93|25288.93|25367.46|25287.46|10
1733952190000|2024-12-11 21:23:10|25367.82|25287.82|25367.79|25287.79|25368.54|25288.54|25367.79|25287.79|10
1733952200000|2024-12-11 21:23:20|25367.47|25287.47|25368.73|25288.73|25368.73|25288.73|25367.36|25287.36|10
1733952210000|2024-12-11 21:23:30|25368.78|25288.78|25369.21|25289.21|25369.33|25289.33|25368.52|25288.52|10
1733952220000|2024-12-11 21:23:40|25369.15|25289.15|25369.08|25289.08|25369.15|25289.15|25368.82|25288.82|8
1733952230000|2024-12-11 21:23:50|25369.46|25289.46|25370.31|25290.31|25370.31|25290.31|25368.24|25288.24|10
1733952240000|2024-12-11 21:24:00|25371.42|25291.42|25373.72|25293.72|25373.72|25293.72|25371.42|25291.42|10
1733952250000|2024-12-11 21:24:10|25373.9|25293.9|25375.55|25295.55|25375.67|25295.67|25373.9|25293.9|10
1733952260000|2024-12-11 21:24:20|25375.72|25295.72|25375.55|25295.55|25375.72|25295.72|25374.82|25294.82|9
1733952270000|2024-12-11 21:24:30|25375.65|25295.65|25377.28|25297.28|25377.28|25297.28|25375.61|25295.61|10
1733952280000|2024-12-11 21:24:40|25378.39|25298.39|25376.55|25296.55|25378.39|25298.39|25372.77|25292.77|10
1733952290000|2024-12-11 21:24:50|25376.52|25296.52|25376.3|25296.3|25376.52|25296.52|25375.31|25295.31|9
1733952300000|2024-12-11 21:25:00|25376.48|25296.48|25384.9|25304.9|25385.7|25305.7|25376.48|25296.48|10
1733952310000|2024-12-11 21:25:10|25384.46|25304.46|25375.97|25295.97|25384.46|25304.46|25375.36|25295.36|10
1733952320000|2024-12-11 21:25:20|25375.8|25295.8|25375.44|25295.44|25376.47|25296.47|25375.44|25295.44|9
1733952330000|2024-12-11 21:25:30|25375.6|25295.6|25376.78|25296.78|25376.78|25296.78|25375.59|25295.59|10
1733952340000|2024-12-11 21:25:40|25376.63|25296.63|25376.31|25296.31|25377.29|25297.29|25376.31|25296.31|9
1733952350000|2024-12-11 21:25:50|25376|25296|25371.24|25291.24|25376|25296|25371.24|25291.24|10
1733952360000|2024-12-11 21:26:00|25371.19|25291.19|25369.71|25289.71|25371.19|25291.19|25369.5|25289.5|10
1733952370000|2024-12-11 21:26:10|25369.7|25289.7|25371.33|25291.33|25371.33|25291.33|25369.3|25289.3|10
1733952380000|2024-12-11 21:26:20|25371.14|25291.14|25370.3|25290.3|25371.17|25291.17|25370.3|25290.3|10
1733952390000|2024-12-11 21:26:30|25369.72|25289.72|25369.18|25289.18|25370.05|25290.05|25369.18|25289.18|10
1733952400000|2024-12-11 21:26:40|25368.8|25288.8|25367.56|25287.56|25368.8|25288.8|25367.56|25287.56|10
1733952410000|2024-12-11 21:26:50|25367.24|25287.24|25366.64|25286.64|25367.27|25287.27|25366.64|25286.64|9
1733952420000|2024-12-11 21:27:00|25366.59|25286.59|25366.78|25286.78|25367.76|25287.76|25366.3|25286.3|9
1733952430000|2024-12-11 21:27:10|25366.99|25286.99|25369.57|25289.57|25369.57|25289.57|25366.99|25286.99|10
1733952440000|2024-12-11 21:27:20|25370.31|25290.31|25369.46|25289.46|25370.9|25290.9|25369.46|25289.46|7
1733952450000|2024-12-11 21:27:30|25369.52|25289.52|25371.33|25291.33|25371.33|25291.33|25369.52|25289.52|8
1733952460000|2024-12-11 21:27:40|25371.49|25291.49|25371.91|25291.91|25371.91|25291.91|25371.49|25291.49|9
1733952470000|2024-12-11 21:27:50|25371.95|25291.95|25373.16|25293.16|25373.21|25293.21|25371.9|25291.9|10
1733952480000|2024-12-11 21:28:00|25373.14|25293.14|25383.47|25303.47|25383.62|25303.62|25373.05|25293.05|10
1733952490000|2024-12-11 21:28:10|25384.2|25304.2|25386.52|25306.52|25386.52|25306.52|25384.2|25304.2|10
1733952500000|2024-12-11 21:28:20|25386.23|25306.23|25386.07|25306.07|25387.03|25307.03|25385.98|25305.98|10
1733952510000|2024-12-11 21:28:30|25386.38|25306.38|25386.71|25306.71|25386.71|25306.71|25386.38|25306.38|8
1733952520000|2024-12-11 21:28:40|25386.73|25306.73|25385.72|25305.72|25386.76|25306.76|25385.69|25305.69|10
1733952530000|2024-12-11 21:28:50|25385.76|25305.76|25384.37|25304.37|25385.76|25305.76|25384.37|25304.37|8
1733952540000|2024-12-11 21:29:00|25384.31|25304.31|25386.66|25306.66|25386.66|25306.66|25383.99|25303.99|10
1733952550000|2024-12-11 21:29:10|25387.14|25307.14|25386.93|25306.93|25387.22|25307.22|25386.61|25306.61|9
1733952560000|2024-12-11 21:29:20|25386.94|25306.94|25386.71|25306.71|25387.02|25307.02|25386.71|25306.71|9
1733952570000|2024-12-11 21:29:30|25386.68|25306.68|25387.35|25307.35|25388.13|25308.13|25386.68|25306.68|10
1733952580000|2024-12-11 21:29:40|25387.09|25307.09|25386.05|25306.05|25387.12|25307.12|25386.05|25306.05|8
1733952590000|2024-12-11 21:29:50|25385.82|25305.82|25384.84|25304.84|25385.82|25305.82|25384.84|25304.84|10
1733952600000|2024-12-11 21:30:00|25385.08|25305.08|25386.18|25306.18|25386.18|25306.18|25384.85|25304.85|10
1733952610000|2024-12-11 21:30:10|25386.44|25306.44|25387.5|25307.5|25388.21|25308.21|25386.44|25306.44|10
1733952620000|2024-12-11 21:30:20|25387.55|25307.55|25383.08|25303.08|25387.55|25307.55|25383.08|25303.08|10
1733952630000|2024-12-11 21:30:30|25383.07|25303.07|25379.72|25299.72|25383.07|25303.07|25379.72|25299.72|10
1733952640000|2024-12-11 21:30:40|25378.9|25298.9|25374.85|25294.85|25378.9|25298.9|25374.85|25294.85|10
1733952650000|2024-12-11 21:30:50|25374.84|25294.84|25374.43|25294.43|25375.32|25295.32|25374.43|25294.43|8
1733952660000|2024-12-11 21:31:00|25373.85|25293.85|25372.75|25292.75|25373.87|25293.87|25372.75|25292.75|9
1733952670000|2024-12-11 21:31:10|25372.59|25292.59|25376.36|25296.36|25376.36|25296.36|25372.59|25292.59|10
1733952680000|2024-12-11 21:31:20|25375.28|25295.28|25374.83|25294.83|25375.34|25295.34|25374.51|25294.51|9
1733952690000|2024-12-11 21:31:30|25374.78|25294.78|25374.97|25294.97|25376.18|25296.18|25374.3|25294.3|10
1733952700000|2024-12-11 21:31:40|25374.83|25294.83|25375.47|25295.47|25375.47|25295.47|25373.69|25293.69|10
1733952710000|2024-12-11 21:31:50|25374.93|25294.93|25373.18|25293.18|25374.93|25294.93|25372.93|25292.93|10
1733952720000|2024-12-11 21:32:00|25374.29|25294.29|25376.57|25296.57|25376.57|25296.57|25373.98|25293.98|10
1733952730000|2024-12-11 21:32:10|25376.76|25296.76|25376.91|25296.91|25377.56|25297.56|25376.75|25296.75|10
1733952740000|2024-12-11 21:32:20|25376.84|25296.84|25378.37|25298.37|25378.37|25298.37|25376.81|25296.81|10
1733952750000|2024-12-11 21:32:30|25378.05|25298.05|25378.38|25298.38|25378.84|25298.84|25377.28|25297.28|9
1733952760000|2024-12-11 21:32:40|25378.04|25298.04|25383.77|25303.77|25383.84|25303.84|25378.04|25298.04|10
1733952770000|2024-12-11 21:32:50|25383.9|25303.9|25385.78|25305.78|25385.78|25305.78|25383.9|25303.9|8
1733952780000|2024-12-11 21:33:00|25386.59|25306.59|25396.83|25316.83|25396.83|25316.83|25386.59|25306.59|10
1733952790000|2024-12-11 21:33:10|25398.08|25318.08|25398.09|25318.09|25399.78|25319.78|25397.04|25317.04|10
1733952800000|2024-12-11 21:33:20|25398.27|25318.27|25398.24|25318.24|25398.75|25318.75|25398.24|25318.24|9
1733952810000|2024-12-11 21:33:30|25399.51|25319.51|25402.46|25322.46|25402.92|25322.92|25399.51|25319.51|9
1733952820000|2024-12-11 21:33:40|25402.48|25322.48|25401.85|25321.85|25402.8|25322.8|25401.85|25321.85|10
1733952830000|2024-12-11 21:33:50|25404.58|25324.58|25406.19|25326.19|25406.19|25326.19|25404.58|25324.58|8
1733952840000|2024-12-11 21:34:00|25406.28|25326.28|25407.11|25327.11|25407.11|25327.11|25405.91|25325.91|10
1733952850000|2024-12-11 21:34:10|25406.69|25326.69|25407.32|25327.32|25407.32|25327.32|25406.56|25326.56|10
1733952860000|2024-12-11 21:34:20|25407.38|25327.38|25411.3|25331.3|25411.3|25331.3|25406.62|25326.62|10
1733952870000|2024-12-11 21:34:30|25411.96|25331.96|25418.29|25338.29|25418.47|25338.47|25411.96|25331.96|10
1733952880000|2024-12-11 21:34:40|25418.34|25338.34|25417.21|25337.21|25418.43|25338.43|25417.05|25337.05|10
1733952890000|2024-12-11 21:34:50|25417.2|25337.2|25420.42|25340.42|25420.42|25340.42|25417.2|25337.2|10
1733952900000|2024-12-11 21:35:00|25420.88|25340.88|25423.66|25343.66|25424.65|25344.65|25420.88|25340.88|10
1733952910000|2024-12-11 21:35:10|25423.54|25343.54|25422.66|25342.66|25423.54|25343.54|25421.12|25341.12|10
1733952920000|2024-12-11 21:35:20|25422|25342|25422.7|25342.7|25422.7|25342.7|25422|25342|8
1733952930000|2024-12-11 21:35:30|25423.22|25343.22|25422.97|25342.97|25423.62|25343.62|25422.67|25342.67|10
1733952940000|2024-12-11 21:35:40|25422.39|25342.39|25422.04|25342.04|25422.73|25342.73|25422.04|25342.04|10
1733952950000|2024-12-11 21:35:50|25422.7|25342.7|25423.23|25343.23|25423.78|25343.78|25422.7|25342.7|10
1733952960000|2024-12-11 21:36:00|25423.42|25343.42|25419.41|25339.41|25423.56|25343.56|25419.41|25339.41|10
1733952970000|2024-12-11 21:36:10|25419.34|25339.34|25416.91|25336.91|25419.34|25339.34|25416.91|25336.91|10
1733952980000|2024-12-11 21:36:20|25416.22|25336.22|25418.1|25338.1|25418.93|25338.93|25416.22|25336.22|10
1733952990000|2024-12-11 21:36:30|25417.35|25337.35|25414.32|25334.32|25417.35|25337.35|25414.32|25334.32|10
1733953000000|2024-12-11 21:36:40|25414.53|25334.53|25412.82|25332.82|25414.63|25334.63|25412.82|25332.82|10
1733953010000|2024-12-11 21:36:50|25412.71|25332.71|25414.19|25334.19|25414.19|25334.19|25412.23|25332.23|9
1733953020000|2024-12-11 21:37:00|25414.35|25334.35|25416.48|25336.48|25416.48|25336.48|25414.32|25334.32|10
1733953030000|2024-12-11 21:37:10|25416.74|25336.74|25417.15|25337.15|25417.4|25337.4|25416.63|25336.63|9
1733953040000|2024-12-11 21:37:20|25417.37|25337.37|25418.81|25338.81|25418.81|25338.81|25417.04|25337.04|10
1733953050000|2024-12-11 21:37:30|25419.24|25339.24|25420.1|25340.1|25422.57|25342.57|25419.24|25339.24|9
1733953060000|2024-12-11 21:37:40|25420.09|25340.09|25424.26|25344.26|25424.26|25344.26|25420.09|25340.09|10
1733953070000|2024-12-11 21:37:50|25424.32|25344.32|25425.32|25345.32|25425.32|25345.32|25423.98|25343.98|10
1733953080000|2024-12-11 21:38:00|25425.69|25345.69|25427.49|25347.49|25427.94|25347.94|25425.54|25345.54|10
1733953090000|2024-12-11 21:38:10|25427.18|25347.18|25427.69|25347.69|25428.18|25348.18|25427.18|25347.18|10
1733953100000|2024-12-11 21:38:20|25427.56|25347.56|25429.59|25349.59|25429.59|25349.59|25427.41|25347.41|10
1733953110000|2024-12-11 21:38:30|25429.62|25349.62|25430.2|25350.2|25430.99|25350.99|25429.62|25349.62|10
1733953120000|2024-12-11 21:38:40|25429.9|25349.9|25428.88|25348.88|25429.9|25349.9|25428.88|25348.88|10
1733953130000|2024-12-11 21:38:50|25428.68|25348.68|25429.71|25349.71|25430.01|25350.01|25428.39|25348.39|8
1733953140000|2024-12-11 21:39:00|25429.7|25349.7|25427.52|25347.52|25429.7|25349.7|25427.4|25347.4|10
1733953150000|2024-12-11 21:39:10|25426.66|25346.66|25422.85|25342.85|25426.71|25346.71|25422.85|25342.85|10
1733953160000|2024-12-11 21:39:20|25422.47|25342.47|25423.74|25343.74|25424.41|25344.41|25422.38|25342.38|10
1733953170000|2024-12-11 21:39:30|25423.79|25343.79|25423.36|25343.36|25423.97|25343.97|25423.36|25343.36|10
1733953180000|2024-12-11 21:39:40|25421.93|25341.93|25420.65|25340.65|25421.93|25341.93|25420.41|25340.41|10
1733953190000|2024-12-11 21:39:50|25420.66|25340.66|25420.62|25340.62|25421.42|25341.42|25420.62|25340.62|10
1733953200000|2024-12-11 21:40:00|25420.16|25340.16|25419.78|25339.78|25420.6|25340.6|25419.74|25339.74|10
1733953210000|2024-12-11 21:40:10|25419.61|25339.61|25419.66|25339.66|25420.31|25340.31|25419.08|25339.08|10
1733953220000|2024-12-11 21:40:20|25419.73|25339.73|25419.41|25339.41|25419.73|25339.73|25419|25339|10
1733953230000|2024-12-11 21:40:30|25420.01|25340.01|25420.74|25340.74|25420.86|25340.86|25420.01|25340.01|10
1733953240000|2024-12-11 21:40:40|25420.72|25340.72|25419.34|25339.34|25420.72|25340.72|25419.34|25339.34|10
1733953250000|2024-12-11 21:40:50|25419.27|25339.27|25419.06|25339.06|25419.29|25339.29|25418.99|25338.99|10
1733953260000|2024-12-11 21:41:00|25418.75|25338.75|25422.02|25342.02|25422.08|25342.08|25418.75|25338.75|10
1733953270000|2024-12-11 21:41:10|25422.82|25342.82|25422.12|25342.12|25422.82|25342.82|25422.12|25342.12|10
1733953280000|2024-12-11 21:41:20|25422.02|25342.02|25423.96|25343.96|25423.96|25343.96|25421.61|25341.61|10
1733953290000|2024-12-11 21:41:30|25423.94|25343.94|25425.38|25345.38|25425.38|25345.38|25423.06|25343.06|10
1733953300000|2024-12-11 21:41:40|25425.35|25345.35|25423.94|25343.94|25425.35|25345.35|25423.94|25343.94|9
1733953310000|2024-12-11 21:41:50|25423.31|25343.31|25423.83|25343.83|25424.05|25344.05|25423.31|25343.31|8
1733953320000|2024-12-11 21:42:00|25423.79|25343.79|25424.32|25344.32|25424.52|25344.52|25423.79|25343.79|10
1733953330000|2024-12-11 21:42:10|25424.09|25344.09|25423.54|25343.54|25425.07|25345.07|25423.54|25343.54|10
1733953340000|2024-12-11 21:42:20|25423.91|25343.91|25427.77|25347.77|25428.19|25348.19|25423.91|25343.91|10
1733953350000|2024-12-11 21:42:30|25427.73|25347.73|25427.8|25347.8|25428.43|25348.43|25427.67|25347.67|10
1733953360000|2024-12-11 21:42:40|25427.68|25347.68|25427.06|25347.06|25428.01|25348.01|25426.63|25346.63|10
1733953370000|2024-12-11 21:42:50|25426.96|25346.96|25424.78|25344.78|25426.96|25346.96|25424.74|25344.74|10
1733953380000|2024-12-11 21:43:00|25424.59|25344.59|25426.61|25346.61|25426.61|25346.61|25424.05|25344.05|10
1733953390000|2024-12-11 21:43:10|25426.96|25346.96|25429.92|25349.92|25429.92|25349.92|25426.96|25346.96|10
1733953400000|2024-12-11 21:43:20|25430.44|25350.44|25432.58|25352.58|25432.58|25352.58|25430.44|25350.44|10
1733953410000|2024-12-11 21:43:30|25431.96|25351.96|25430.79|25350.79|25431.96|25351.96|25430.79|25350.79|10
1733953420000|2024-12-11 21:43:40|25430.76|25350.76|25431.2|25351.2|25431.2|25351.2|25430.68|25350.68|10
1733953430000|2024-12-11 21:43:50|25431.24|25351.24|25431.99|25351.99|25432.43|25352.43|25431.24|25351.24|10
1733953440000|2024-12-11 21:44:00|25431.96|25351.96|25435.09|25355.09|25435.09|25355.09|25431.35|25351.35|10
1733953450000|2024-12-11 21:44:10|25437.85|25357.85|25441.49|25361.49|25441.49|25361.49|25437.85|25357.85|10
1733953460000|2024-12-11 21:44:20|25441.53|25361.53|25446.35|25366.35|25446.35|25366.35|25441.53|25361.53|10
1733953470000|2024-12-11 21:44:30|25446.43|25366.43|25447.16|25367.16|25447.68|25367.68|25446.43|25366.43|10
1733953480000|2024-12-11 21:44:40|25445.94|25365.94|25445.17|25365.17|25445.94|25365.94|25444.99|25364.99|9
1733953490000|2024-12-11 21:44:50|25444.59|25364.59|25446.02|25366.02|25446.02|25366.02|25444.23|25364.23|10
1733953500000|2024-12-11 21:45:00|25446.43|25366.43|25445.68|25365.68|25447.03|25367.03|25445.43|25365.43|10
1733953510000|2024-12-11 21:45:10|25445.54|25365.54|25447.92|25367.92|25447.92|25367.92|25445.47|25365.47|10
1733953520000|2024-12-11 21:45:20|25449.43|25369.43|25450.86|25370.86|25450.86|25370.86|25449.25|25369.25|9
1733953530000|2024-12-11 21:45:30|25451.46|25371.46|25451.4|25371.4|25452.15|25372.15|25451.36|25371.36|10
1733953540000|2024-12-11 21:45:40|25451.15|25371.15|25458.04|25378.04|25458.04|25378.04|25450.51|25370.51|10
1733953550000|2024-12-11 21:45:50|25458.89|25378.89|25459.42|25379.42|25459.42|25379.42|25458.7|25378.7|10
1733953560000|2024-12-11 21:46:00|25459.36|25379.36|25462.45|25382.45|25462.45|25382.45|25459.35|25379.35|9
1733953570000|2024-12-11 21:46:10|25462.43|25382.43|25458.69|25378.69|25462.43|25382.43|25457.7|25377.7|10
1733953580000|2024-12-11 21:46:20|25458.83|25378.83|25457.58|25377.58|25459.59|25379.59|25457.58|25377.58|10
1733953590000|2024-12-11 21:46:30|25456.96|25376.96|25452.99|25372.99|25457.28|25377.28|25452.99|25372.99|10
1733953600000|2024-12-11 21:46:40|25451.53|25371.53|25451.66|25371.66|25451.66|25371.66|25450.94|25370.94|10
1733953610000|2024-12-11 21:46:50|25451.89|25371.89|25447.71|25367.71|25452.15|25372.15|25447.71|25367.71|10
1733953620000|2024-12-11 21:47:00|25447.5|25367.5|25448.99|25368.99|25448.99|25368.99|25445.49|25365.49|10
1733953630000|2024-12-11 21:47:10|25448.77|25368.77|25446.87|25366.87|25449.6|25369.6|25446.87|25366.87|10
1733953640000|2024-12-11 21:47:20|25446.94|25366.94|25451.11|25371.11|25451.11|25371.11|25446.38|25366.38|10
1733953650000|2024-12-11 21:47:30|25451.16|25371.16|25454|25374|25454.05|25374.05|25451.16|25371.16|9
1733953660000|2024-12-11 21:47:40|25453.79|25373.79|25451.5|25371.5|25453.79|25373.79|25451.5|25371.5|10
1733953670000|2024-12-11 21:47:50|25451.49|25371.49|25449.96|25369.96|25451.49|25371.49|25449.62|25369.62|10
1733953680000|2024-12-11 21:48:00|25450.05|25370.05|25444.56|25364.56|25451.01|25371.01|25444.56|25364.56|10
1733953690000|2024-12-11 21:48:10|25443.77|25363.77|25443.17|25363.17|25443.77|25363.77|25442.72|25362.72|10
1733953700000|2024-12-11 21:48:20|25443.61|25363.61|25446.12|25366.12|25447.59|25367.59|25443.61|25363.61|10
1733953710000|2024-12-11 21:48:30|25445.62|25365.62|25440.02|25360.02|25445.62|25365.62|25440.02|25360.02|10
1733953720000|2024-12-11 21:48:40|25439.81|25359.81|25438.65|25358.65|25440.16|25360.16|25438.65|25358.65|10
1733953730000|2024-12-11 21:48:50|25438.61|25358.61|25437.27|25357.27|25438.71|25358.71|25436.92|25356.92|10
1733953740000|2024-12-11 21:49:00|25437.24|25357.24|25440.35|25360.35|25440.35|25360.35|25437.24|25357.24|10
1733953750000|2024-12-11 21:49:10|25440.32|25360.32|25440.75|25360.75|25441.4|25361.4|25440.31|25360.31|10
1733953760000|2024-12-11 21:49:20|25440.67|25360.67|25446.75|25366.75|25446.75|25366.75|25440.54|25360.54|10
1733953770000|2024-12-11 21:49:30|25445.21|25365.21|25445.29|25365.29|25446.09|25366.09|25445.17|25365.17|10
1733953780000|2024-12-11 21:49:40|25445.83|25365.83|25446.82|25366.82|25446.84|25366.84|25445.76|25365.76|10
1733953790000|2024-12-11 21:49:50|25447.18|25367.18|25448.41|25368.41|25448.41|25368.41|25447.18|25367.18|10
1733953800000|2024-12-11 21:50:00|25448.4|25368.4|25455.35|25375.35|25455.35|25375.35|25448.4|25368.4|10
1733953810000|2024-12-11 21:50:10|25455.8|25375.8|25455.94|25375.94|25456.11|25376.11|25455.61|25375.61|10
1733953820000|2024-12-11 21:50:20|25456.17|25376.17|25455.71|25375.71|25456.8|25376.8|25455.71|25375.71|9
1733953830000|2024-12-11 21:50:30|25455.75|25375.75|25458.59|25378.59|25458.59|25378.59|25455.75|25375.75|10
1733953840000|2024-12-11 21:50:40|25458.83|25378.83|25457.29|25377.29|25459.42|25379.42|25457.29|25377.29|10
1733953850000|2024-12-11 21:50:50|25457.36|25377.36|25456.85|25376.85|25458.09|25378.09|25456.85|25376.85|10
1733953860000|2024-12-11 21:51:00|25456.56|25376.56|25454.45|25374.45|25456.56|25376.56|25453.01|25373.01|10
1733953870000|2024-12-11 21:51:10|25453.57|25373.57|25451.99|25371.99|25453.57|25373.57|25451.99|25371.99|10
1733953880000|2024-12-11 21:51:20|25452.13|25372.13|25450.08|25370.08|25452.13|25372.13|25450.08|25370.08|10
1733953890000|2024-12-11 21:51:30|25449.76|25369.76|25445.87|25365.87|25449.76|25369.76|25445.85|25365.85|9
1733953900000|2024-12-11 21:51:40|25445.75|25365.75|25444.37|25364.37|25445.97|25365.97|25444.37|25364.37|10
1733953910000|2024-12-11 21:51:50|25443.26|25363.26|25440.62|25360.62|25443.26|25363.26|25440.27|25360.27|10
1733953920000|2024-12-11 21:52:00|25440.31|25360.31|25441.9|25361.9|25441.91|25361.91|25440.31|25360.31|10
1733953930000|2024-12-11 21:52:10|25441.85|25361.85|25444.58|25364.58|25445.28|25365.28|25441.85|25361.85|10
1733953940000|2024-12-11 21:52:20|25443.75|25363.75|25440.18|25360.18|25443.75|25363.75|25440.18|25360.18|10
1733953950000|2024-12-11 21:52:30|25439.64|25359.64|25438.43|25358.43|25439.73|25359.73|25438.43|25358.43|10
1733953960000|2024-12-11 21:52:40|25438.32|25358.32|25436.8|25356.8|25438.32|25358.32|25436.24|25356.24|9
1733953970000|2024-12-11 21:52:50|25436.17|25356.17|25435.65|25355.65|25436.17|25356.17|25434.49|25354.49|10
1733953980000|2024-12-11 21:53:00|25435.83|25355.83|25433.43|25353.43|25436.12|25356.12|25433.43|25353.43|10
1733953990000|2024-12-11 21:53:10|25433.04|25353.04|25436.15|25356.15|25436.15|25356.15|25432.86|25352.86|10
1733954000000|2024-12-11 21:53:20|25436.4|25356.4|25438.6|25358.6|25438.62|25358.62|25436.4|25356.4|10
1733954010000|2024-12-11 21:53:30|25438.86|25358.86|25441.85|25361.85|25442.56|25362.56|25438.86|25358.86|10
1733954020000|2024-12-11 21:53:40|25441.81|25361.81|25443.93|25363.93|25445.67|25365.67|25441.5|25361.5|10
1733954030000|2024-12-11 21:53:50|25443.9|25363.9|25449.84|25369.84|25449.84|25369.84|25443.84|25363.84|10
1733954040000|2024-12-11 21:54:00|25450.61|25370.61|25450.37|25370.37|25451.37|25371.37|25449|25369|10
1733954050000|2024-12-11 21:54:10|25450.18|25370.18|25452.22|25372.22|25452.22|25372.22|25450.18|25370.18|10
1733954060000|2024-12-11 21:54:20|25453.23|25373.23|25450.8|25370.8|25453.23|25373.23|25450.8|25370.8|10
1733954070000|2024-12-11 21:54:30|25449.26|25369.26|25447.46|25367.46|25450.94|25370.94|25446.92|25366.92|10
1733954080000|2024-12-11 21:54:40|25446.41|25366.41|25444.23|25364.23|25446.41|25366.41|25444.23|25364.23|10
1733954090000|2024-12-11 21:54:50|25444.26|25364.26|25445.21|25365.21|25446.05|25366.05|25444.26|25364.26|9
1733954100000|2024-12-11 21:55:00|25444.98|25364.98|25448.18|25368.18|25448.24|25368.24|25444.98|25364.98|10
1733954110000|2024-12-11 21:55:10|25448.23|25368.23|25446.24|25366.24|25448.23|25368.23|25446.24|25366.24|10
1733954120000|2024-12-11 21:55:20|25447.2|25367.2|25446.19|25366.19|25447.36|25367.36|25446.18|25366.18|10
1733954130000|2024-12-11 21:55:30|25446.31|25366.31|25445.42|25365.42|25446.31|25366.31|25444.54|25364.54|10
1733954140000|2024-12-11 21:55:40|25445.64|25365.64|25446.38|25366.38|25446.66|25366.66|25445.58|25365.58|10
1733954150000|2024-12-11 21:55:50|25446.18|25366.18|25448.16|25368.16|25448.16|25368.16|25445.66|25365.66|8
1733954160000|2024-12-11 21:56:00|25448.39|25368.39|25449|25369|25449|25369|25447.88|25367.88|10
1733954170000|2024-12-11 21:56:10|25449.17|25369.17|25450.83|25370.83|25450.83|25370.83|25449.06|25369.06|10
1733954180000|2024-12-11 21:56:20|25450.79|25370.79|25449.09|25369.09|25452.06|25372.06|25449.09|25369.09|10
1733954190000|2024-12-11 21:56:30|25448.89|25368.89|25450.27|25370.27|25450.27|25370.27|25447.82|25367.82|10
1733954200000|2024-12-11 21:56:40|25449.74|25369.74|25452.62|25372.62|25452.84|25372.84|25449.74|25369.74|9
1733954210000|2024-12-11 21:56:50|25452.01|25372.01|25453.22|25373.22|25453.22|25373.22|25451.43|25371.43|9
1733954220000|2024-12-11 21:57:00|25453.2|25373.2|25452.98|25372.98|25453.7|25373.7|25452.98|25372.98|10
1733954230000|2024-12-11 21:57:10|25452.9|25372.9|25452.56|25372.56|25452.9|25372.9|25452.55|25372.55|10
1733954240000|2024-12-11 21:57:20|25452.55|25372.55|25450.56|25370.56|25452.55|25372.55|25450.56|25370.56|9
1733954250000|2024-12-11 21:57:30|25450.62|25370.62|25450.05|25370.05|25450.81|25370.81|25450.05|25370.05|9
1733954260000|2024-12-11 21:57:40|25449.93|25369.93|25449.93|25369.93|25449.93|25369.93|25449.36|25369.36|10
1733954270000|2024-12-11 21:57:50|25449.9|25369.9|25449.97|25369.97|25450.33|25370.33|25449.82|25369.82|9
1733954280000|2024-12-11 21:58:00|25450.38|25370.38|25450.51|25370.51|25450.97|25370.97|25450.05|25370.05|10
1733954290000|2024-12-11 21:58:10|25450.36|25370.36|25449.35|25369.35|25450.62|25370.62|25449.35|25369.35|10
1733954300000|2024-12-11 21:58:20|25449.41|25369.41|25449.46|25369.46|25449.46|25369.46|25448.29|25368.29|10
1733954310000|2024-12-11 21:58:30|25449.53|25369.53|25450.4|25370.4|25450.4|25370.4|25449.53|25369.53|8
1733954320000|2024-12-11 21:58:40|25450.43|25370.43|25450.67|25370.67|25450.89|25370.89|25450.24|25370.24|10
1733954330000|2024-12-11 21:58:50|25450.86|25370.86|25451.82|25371.82|25452.24|25372.24|25450.86|25370.86|10
1733954340000|2024-12-11 21:59:00|25451.87|25371.87|25450.69|25370.69|25451.87|25371.87|25450.69|25370.69|10
1733954350000|2024-12-11 21:59:10|25450.61|25370.61|25450.59|25370.59|25450.61|25370.61|25449.73|25369.73|10
1733954360000|2024-12-11 21:59:20|25450.56|25370.56|25450.23|25370.23|25450.65|25370.65|25450.23|25370.23|9
1733954370000|2024-12-11 21:59:30|25450.45|25370.45|25449.01|25369.01|25450.49|25370.49|25449.01|25369.01|9
1733954380000|2024-12-11 21:59:40|25448.87|25368.87|25450.56|25370.56|25450.56|25370.56|25448.83|25368.83|9
1733954390000|2024-12-11 21:59:50|25450.65|25370.65|25455.28|25375.28|25455.28|25375.28|25450.65|25370.65|10
1733954400000|2024-12-11 22:00:00|25454.64|25374.64|25456.09|25376.09|25456.85|25376.85|25454.62|25374.62|10
1733954410000|2024-12-11 22:00:10|25456.13|25376.13|25460.12|25380.12|25460.12|25380.12|25456.13|25376.13|10
1733954420000|2024-12-11 22:00:20|25461.64|25381.64|25455.35|25375.35|25461.7|25381.7|25455.35|25375.35|10
1733954430000|2024-12-11 22:00:30|25455.33|25375.33|25458.25|25378.25|25458.25|25378.25|25455.28|25375.28|9
1733954440000|2024-12-11 22:00:40|25459.03|25379.03|25459.7|25379.7|25459.77|25379.77|25459.03|25379.03|10
1733954450000|2024-12-11 22:00:50|25459.71|25379.71|25459.33|25379.33|25459.83|25379.83|25459.14|25379.14|10
1733954460000|2024-12-11 22:01:00|25459.7|25379.7|25462.39|25382.39|25462.39|25382.39|25458.39|25378.39|10
1733954470000|2024-12-11 22:01:10|25461.44|25381.44|25465.19|25385.19|25465.19|25385.19|25461.44|25381.44|10
1733954480000|2024-12-11 22:01:20|25465.05|25385.05|25468.83|25388.83|25468.83|25388.83|25465.05|25385.05|10
1733954490000|2024-12-11 22:01:30|25468.84|25388.84|25471.57|25391.57|25471.82|25391.82|25468.84|25388.84|10
1733954500000|2024-12-11 22:01:40|25471.58|25391.58|25473.87|25393.87|25473.92|25393.92|25471.45|25391.45|10
1733954510000|2024-12-11 22:01:50|25473.84|25393.84|25474.26|25394.26|25474.26|25394.26|25473.21|25393.21|10
1733954520000|2024-12-11 22:02:00|25475.66|25395.66|25476.49|25396.49|25476.76|25396.76|25475.66|25395.66|9
1733954530000|2024-12-11 22:02:10|25476.3|25396.3|25475.16|25395.16|25476.54|25396.54|25474.59|25394.59|10
1733954540000|2024-12-11 22:02:20|25475.24|25395.24|25473.59|25393.59|25475.24|25395.24|25473.59|25393.59|10
1733954550000|2024-12-11 22:02:30|25474.41|25394.41|25474.59|25394.59|25475.68|25395.68|25474.01|25394.01|10
1733954560000|2024-12-11 22:02:40|25475.29|25395.29|25478.22|25398.22|25478.22|25398.22|25475.29|25395.29|10
1733954570000|2024-12-11 22:02:50|25477.47|25397.47|25477.45|25397.45|25478.48|25398.48|25477.03|25397.03|10
1733954580000|2024-12-11 22:03:00|25477.52|25397.52|25477.64|25397.64|25477.64|25397.64|25477.11|25397.11|10
1733954590000|2024-12-11 22:03:10|25477.35|25397.35|25476.26|25396.26|25477.92|25397.92|25475.27|25395.27|10
1733954600000|2024-12-11 22:03:20|25476.3|25396.3|25474.56|25394.56|25476.3|25396.3|25474.56|25394.56|10
1733954610000|2024-12-11 22:03:30|25474.32|25394.32|25476.92|25396.92|25476.92|25396.92|25474.32|25394.32|10
1733954620000|2024-12-11 22:03:40|25477.88|25397.88|25479.44|25399.44|25480.19|25400.19|25476.38|25396.38|10
1733954630000|2024-12-11 22:03:50|25479.86|25399.86|25481.31|25401.31|25481.31|25401.31|25479.05|25399.05|10
1733954640000|2024-12-11 22:04:00|25481.74|25401.74|25482.98|25402.98|25482.98|25402.98|25481.74|25401.74|10
1733954650000|2024-12-11 22:04:10|25483.42|25403.42|25482.55|25402.55|25483.47|25403.47|25482.14|25402.14|10
1733954660000|2024-12-11 22:04:20|25482.75|25402.75|25480.63|25400.63|25482.75|25402.75|25480.19|25400.19|10
1733954670000|2024-12-11 22:04:30|25480.72|25400.72|25479.28|25399.28|25480.72|25400.72|25478.95|25398.95|10
1733954680000|2024-12-11 22:04:40|25479.33|25399.33|25476.69|25396.69|25479.33|25399.33|25476.69|25396.69|10
1733954690000|2024-12-11 22:04:50|25476.5|25396.5|25473.3|25393.3|25476.5|25396.5|25473.3|25393.3|10
1733954700000|2024-12-11 22:05:00|25473|25393|25470.75|25390.75|25473|25393|25468.71|25388.71|10
1733954710000|2024-12-11 22:05:10|25470.92|25390.92|25467.07|25387.07|25470.92|25390.92|25467.07|25387.07|10
1733954720000|2024-12-11 22:05:20|25467.02|25387.02|25468.85|25388.85|25468.85|25388.85|25466.67|25386.67|10
1733954730000|2024-12-11 22:05:30|25468.7|25388.7|25468.79|25388.79|25468.81|25388.81|25467.26|25387.26|10
1733954740000|2024-12-11 22:05:40|25468.62|25388.62|25472.41|25392.41|25473.66|25393.66|25468.24|25388.24|10
1733954750000|2024-12-11 22:05:50|25472.15|25392.15|25469.66|25389.66|25472.18|25392.18|25469.66|25389.66|9
1733954760000|2024-12-11 22:06:00|25469.98|25389.98|25470.66|25390.66|25472.14|25392.14|25469.98|25389.98|10
1733954770000|2024-12-11 22:06:10|25470.97|25390.97|25488.48|25408.48|25488.48|25408.48|25470.81|25390.81|10
1733954780000|2024-12-11 22:06:20|25490.43|25410.43|25494.55|25414.55|25494.97|25414.97|25490.43|25410.43|10
1733954790000|2024-12-11 22:06:30|25494.58|25414.58|25485.2|25405.2|25495.38|25415.38|25482.48|25402.48|9
1733954800000|2024-12-11 22:06:40|25488.89|25408.89|25503.28|25423.28|25503.28|25423.28|25488.89|25408.89|10
1733954810000|2024-12-11 22:06:50|25504.44|25424.44|25503.82|25423.82|25505.79|25425.79|25503.82|25423.82|10
1733954820000|2024-12-11 22:07:00|25503.5|25423.5|25506.34|25426.34|25506.48|25426.48|25503.25|25423.25|10
1733954830000|2024-12-11 22:07:10|25506.75|25426.75|25506.11|25426.11|25506.75|25426.75|25505.48|25425.48|10
1733954840000|2024-12-11 22:07:20|25505.42|25425.42|25503.54|25423.54|25505.55|25425.55|25503.54|25423.54|10
1733954850000|2024-12-11 22:07:30|25502.85|25422.85|25497.77|25417.77|25502.85|25422.85|25497.77|25417.77|10
1733954860000|2024-12-11 22:07:40|25498.95|25418.95|25501.05|25421.05|25501.64|25421.64|25498.95|25418.95|10
1733954870000|2024-12-11 22:07:50|25501.07|25421.07|25504.24|25424.24|25504.24|25424.24|25501.07|25421.07|10
1733954880000|2024-12-11 22:08:00|25503.75|25423.75|25505.58|25425.58|25505.58|25425.58|25503.75|25423.75|10
1733954890000|2024-12-11 22:08:10|25504.37|25424.37|25502.84|25422.84|25504.66|25424.66|25502.84|25422.84|10
1733954900000|2024-12-11 22:08:20|25502.48|25422.48|25500.72|25420.72|25503.26|25423.26|25499.57|25419.57|10
1733954910000|2024-12-11 22:08:30|25500.69|25420.69|25502.62|25422.62|25502.66|25422.66|25500.69|25420.69|9
1733954920000|2024-12-11 22:08:40|25502.81|25422.81|25501.25|25421.25|25503.31|25423.31|25501.25|25421.25|10
1733954930000|2024-12-11 22:08:50|25500.73|25420.73|25499.82|25419.82|25501.48|25421.48|25499.82|25419.82|9
1733954940000|2024-12-11 22:09:00|25500.64|25420.64|25500.06|25420.06|25501.68|25421.68|25499.78|25419.78|10
1733954950000|2024-12-11 22:09:10|25499.91|25419.91|25499.48|25419.48|25499.95|25419.95|25498.44|25418.44|10
1733954960000|2024-12-11 22:09:20|25499.3|25419.3|25492.16|25412.16|25499.3|25419.3|25492.16|25412.16|10
1733954970000|2024-12-11 22:09:30|25492.18|25412.18|25493.51|25413.51|25493.53|25413.53|25492.18|25412.18|10
1733954980000|2024-12-11 22:09:40|25493.61|25413.61|25495.74|25415.74|25495.74|25415.74|25492.77|25412.77|10
1733954990000|2024-12-11 22:09:50|25495.49|25415.49|25497.3|25417.3|25497.32|25417.32|25494.87|25414.87|10
1733955000000|2024-12-11 22:10:00|25497.21|25417.21|25499.82|25419.82|25499.82|25419.82|25496.99|25416.99|10
1733955010000|2024-12-11 22:10:10|25500.15|25420.15|25506.21|25426.21|25506.21|25426.21|25500.15|25420.15|10
1733955020000|2024-12-11 22:10:20|25506.47|25426.47|25509.84|25429.84|25510.03|25430.03|25506.47|25426.47|10
1733955030000|2024-12-11 22:10:30|25509.79|25429.79|25509.61|25429.61|25510.28|25430.28|25508.22|25428.22|10
1733955040000|2024-12-11 22:10:40|25509.53|25429.53|25507.51|25427.51|25509.53|25429.53|25507.51|25427.51|10
1733955050000|2024-12-11 22:10:50|25507.41|25427.41|25507.9|25427.9|25509.06|25429.06|25507.18|25427.18|10
1733955060000|2024-12-11 22:11:00|25506.79|25426.79|25504.23|25424.23|25507.07|25427.07|25504.23|25424.23|10
1733955070000|2024-12-11 22:11:10|25503.56|25423.56|25501.88|25421.88|25503.56|25423.56|25501.88|25421.88|9
1733955080000|2024-12-11 22:11:20|25501.85|25421.85|25499.45|25419.45|25501.86|25421.86|25499.45|25419.45|10
1733955090000|2024-12-11 22:11:30|25499.85|25419.85|25495.52|25415.52|25499.85|25419.85|25495.52|25415.52|10
1733955100000|2024-12-11 22:11:40|25495.61|25415.61|25493.33|25413.33|25495.74|25415.74|25493.16|25413.16|10
1733955110000|2024-12-11 22:11:50|25493.54|25413.54|25490.71|25410.71|25493.54|25413.54|25490.62|25410.62|10
1733955120000|2024-12-11 22:12:00|25490.73|25410.73|25493.89|25413.89|25493.89|25413.89|25490.73|25410.73|10
1733955130000|2024-12-11 22:12:10|25494.18|25414.18|25492.57|25412.57|25496.58|25416.58|25492.57|25412.57|10
1733955140000|2024-12-11 22:12:20|25490.85|25410.85|25486.75|25406.75|25490.85|25410.85|25486.75|25406.75|10
1733955150000|2024-12-11 22:12:30|25485.97|25405.97|25482.87|25402.87|25485.97|25405.97|25482.87|25402.87|10
1733955160000|2024-12-11 22:12:40|25482.3|25402.3|25480.5|25400.5|25482.3|25402.3|25479.44|25399.44|10
1733955170000|2024-12-11 22:12:50|25481.01|25401.01|25476.97|25396.97|25481.31|25401.31|25476.58|25396.58|10
1733955180000|2024-12-11 22:13:00|25477.12|25397.12|25475.13|25395.13|25477.13|25397.13|25475.13|25395.13|10
1733955190000|2024-12-11 22:13:10|25475.16|25395.16|25475|25395|25475.4|25395.4|25474.98|25394.98|10
1733955200000|2024-12-11 22:13:20|25474.99|25394.99|25469.35|25389.35|25475.4|25395.4|25469.35|25389.35|10
1733955210000|2024-12-11 22:13:30|25468.95|25388.95|25466.39|25386.39|25468.95|25388.95|25466.39|25386.39|10
1733955220000|2024-12-11 22:13:40|25466.62|25386.62|25468.91|25388.91|25469.04|25389.04|25466.61|25386.61|9
1733955230000|2024-12-11 22:13:50|25469.25|25389.25|25469.98|25389.98|25470.02|25390.02|25468.97|25388.97|9
1733955240000|2024-12-11 22:14:00|25467|25387|25471.5|25391.5|25471.74|25391.74|25467|25387|10
1733955250000|2024-12-11 22:14:10|25470.27|25390.27|25471.31|25391.31|25471.31|25391.31|25469.87|25389.87|9
1733955260000|2024-12-11 22:14:20|25470.76|25390.76|25471.47|25391.47|25471.49|25391.49|25470.76|25390.76|10
1733955270000|2024-12-11 22:14:30|25471.7|25391.7|25472.51|25392.51|25472.51|25392.51|25471.64|25391.64|10
1733955280000|2024-12-11 22:14:40|25473.27|25393.27|25471.74|25391.74|25474.25|25394.25|25471.74|25391.74|10
1733955290000|2024-12-11 22:14:50|25471.66|25391.66|25468.87|25388.87|25471.66|25391.66|25468.87|25388.87|10
1733955300000|2024-12-11 22:15:00|25468.94|25388.94|25470.15|25390.15|25470.15|25390.15|25468.94|25388.94|10
1733955310000|2024-12-11 22:15:10|25470.13|25390.13|25467.19|25387.19|25470.13|25390.13|25467.19|25387.19|9
1733955320000|2024-12-11 22:15:20|25467.17|25387.17|25469.97|25389.97|25469.97|25389.97|25467.17|25387.17|10
1733955330000|2024-12-11 22:15:30|25470.11|25390.11|25472.21|25392.21|25472.21|25392.21|25470.11|25390.11|10
1733955340000|2024-12-11 22:15:40|25472.22|25392.22|25469.85|25389.85|25473.23|25393.23|25467.41|25387.41|10
1733955350000|2024-12-11 22:15:50|25470.06|25390.06|25472.2|25392.2|25472.2|25392.2|25470.06|25390.06|9
1733955360000|2024-12-11 22:16:00|25472.23|25392.23|25470.21|25390.21|25472.23|25392.23|25470.21|25390.21|10
1733955370000|2024-12-11 22:16:10|25470.29|25390.29|25467.9|25387.9|25470.75|25390.75|25467.9|25387.9|10
1733955380000|2024-12-11 22:16:20|25466.54|25386.54|25465.24|25385.24|25466.86|25386.86|25465.2|25385.2|10
1733955390000|2024-12-11 22:16:30|25465.84|25385.84|25463.5|25383.5|25465.84|25385.84|25463.15|25383.15|10
1733955400000|2024-12-11 22:16:40|25463.57|25383.57|25466.57|25386.57|25466.66|25386.66|25463.57|25383.57|10
1733955410000|2024-12-11 22:16:50|25476|25396|25475.04|25395.04|25476|25396|25474.22|25394.22|10
1733955420000|2024-12-11 22:17:00|25474.97|25394.97|25472.5|25392.5|25474.97|25394.97|25472.24|25392.24|10
1733955430000|2024-12-11 22:17:10|25472.89|25392.89|25469.25|25389.25|25473.17|25393.17|25469.25|25389.25|10
1733955440000|2024-12-11 22:17:20|25468.45|25388.45|25469.71|25389.71|25469.71|25389.71|25467.86|25387.86|10
1733955450000|2024-12-11 22:17:30|25469.55|25389.55|25464.34|25384.34|25469.55|25389.55|25463.83|25383.83|9
1733955460000|2024-12-11 22:17:40|25463.76|25383.76|25459.94|25379.94|25463.76|25383.76|25459.94|25379.94|10
1733955470000|2024-12-11 22:17:50|25459.77|25379.77|25454.2|25374.2|25459.77|25379.77|25454.2|25374.2|10
1733955480000|2024-12-11 22:18:00|25453.52|25373.52|25450.5|25370.5|25453.52|25373.52|25450.5|25370.5|10
1733955490000|2024-12-11 22:18:10|25450.06|25370.06|25450.69|25370.69|25451.11|25371.11|25450.06|25370.06|9
1733955500000|2024-12-11 22:18:20|25449.03|25369.03|25449.37|25369.37|25450.24|25370.24|25449.03|25369.03|10
1733955510000|2024-12-11 22:18:30|25450.18|25370.18|25462.24|25382.24|25462.93|25382.93|25450.18|25370.18|10
1733955520000|2024-12-11 22:18:40|25462.75|25382.75|25461.09|25381.09|25463.25|25383.25|25460.23|25380.23|10
1733955530000|2024-12-11 22:18:50|25461.1|25381.1|25463.14|25383.14|25463.36|25383.36|25461.1|25381.1|10
1733955540000|2024-12-11 22:19:00|25463.79|25383.79|25460.29|25380.29|25464.22|25384.22|25460.29|25380.29|10
1733955550000|2024-12-11 22:19:10|25459.56|25379.56|25461.24|25381.24|25461.36|25381.36|25459.56|25379.56|10
1733955560000|2024-12-11 22:19:20|25461.2|25381.2|25463.86|25383.86|25463.86|25383.86|25460.68|25380.68|10
1733955570000|2024-12-11 22:19:30|25463.9|25383.9|25461.86|25381.86|25464.63|25384.63|25461.86|25381.86|10
1733955580000|2024-12-11 22:19:40|25461.92|25381.92|25461.74|25381.74|25463.3|25383.3|25461.74|25381.74|10
1733955590000|2024-12-11 22:19:50|25461.54|25381.54|25459.61|25379.61|25461.54|25381.54|25459.61|25379.61|10
1733955600000|2024-12-11 22:20:00|25459.5|25379.5|25462.65|25382.65|25462.65|25382.65|25459.4|25379.4|9
1733955610000|2024-12-11 22:20:10|25462.99|25382.99|25465.27|25385.27|25465.27|25385.27|25462.99|25382.99|10
1733955620000|2024-12-11 22:20:20|25465.82|25385.82|25467.53|25387.53|25467.53|25387.53|25465.82|25385.82|8
1733955630000|2024-12-11 22:20:30|25467.52|25387.52|25457.36|25377.36|25467.72|25387.72|25455.3|25375.3|10
1733955640000|2024-12-11 22:20:40|25461.65|25381.65|25462.54|25382.54|25462.54|25382.54|25461.54|25381.54|9
1733955650000|2024-12-11 22:20:50|25462.55|25382.55|25463.56|25383.56|25463.56|25383.56|25462.55|25382.55|8
1733955660000|2024-12-11 22:21:00|25463.57|25383.57|25464.7|25384.7|25464.7|25384.7|25463.12|25383.12|9
1733955670000|2024-12-11 22:21:10|25464.53|25384.53|25465.73|25385.73|25465.73|25385.73|25464.49|25384.49|9
1733955680000|2024-12-11 22:21:20|25465.78|25385.78|25466.49|25386.49|25466.49|25386.49|25465.39|25385.39|10
1733955690000|2024-12-11 22:21:30|25466.35|25386.35|25465.66|25385.66|25466.35|25386.35|25465.43|25385.43|9
1733955700000|2024-12-11 22:21:40|25466.07|25386.07|25461.97|25381.97|25466.45|25386.45|25461.9|25381.9|8
1733955710000|2024-12-11 22:21:50|25461.98|25381.98|25462.02|25382.02|25462.39|25382.39|25461.66|25381.66|10
1733955720000|2024-12-11 22:22:00|25462.03|25382.03|25462.14|25382.14|25462.14|25382.14|25461.2|25381.2|10
1733955730000|2024-12-11 22:22:10|25462.61|25382.61|25464.16|25384.16|25464.16|25384.16|25462.61|25382.61|10
1733955740000|2024-12-11 22:22:20|25464.21|25384.21|25465.93|25385.93|25465.93|25385.93|25464|25384|10
1733955750000|2024-12-11 22:22:30|25466.48|25386.48|25465.65|25385.65|25466.75|25386.75|25465.65|25385.65|10
1733955760000|2024-12-11 22:22:40|25465.77|25385.77|25466.46|25386.46|25466.46|25386.46|25465.77|25385.77|10
1733955770000|2024-12-11 22:22:50|25466.62|25386.62|25468.18|25388.18|25468.99|25388.99|25466.62|25386.62|10
1733955780000|2024-12-11 22:23:00|25468.16|25388.16|25468.64|25388.64|25468.64|25388.64|25467.84|25387.84|10
1733955790000|2024-12-11 22:23:10|25467.78|25387.78|25467.88|25387.88|25468.1|25388.1|25467.58|25387.58|10
1733955800000|2024-12-11 22:23:20|25467.85|25387.85|25467.57|25387.57|25467.87|25387.87|25466.68|25386.68|10
1733955810000|2024-12-11 22:23:30|25466.83|25386.83|25468.83|25388.83|25469.04|25389.04|25466.83|25386.83|9
1733955820000|2024-12-11 22:23:40|25469.01|25389.01|25469.74|25389.74|25469.74|25389.74|25468.92|25388.92|10
1733955830000|2024-12-11 22:23:50|25469.73|25389.73|25471.8|25391.8|25471.8|25391.8|25469.71|25389.71|10
1733955840000|2024-12-11 22:24:00|25471.52|25391.52|25474.37|25394.37|25474.59|25394.59|25471.52|25391.52|10
1733955850000|2024-12-11 22:24:10|25474.14|25394.14|25474.68|25394.68|25474.68|25394.68|25473.76|25393.76|10
1733955860000|2024-12-11 22:24:20|25475.1|25395.1|25475.51|25395.51|25475.51|25395.51|25475.1|25395.1|10
1733955870000|2024-12-11 22:24:30|25475.32|25395.32|25475.24|25395.24|25476.23|25396.23|25475.24|25395.24|10
1733955880000|2024-12-11 22:24:40|25475.18|25395.18|25477.17|25397.17|25477.56|25397.56|25475.18|25395.18|9
1733955890000|2024-12-11 22:24:50|25477.14|25397.14|25475.52|25395.52|25477.17|25397.17|25475.52|25395.52|9
1733955900000|2024-12-11 22:25:00|25475.48|25395.48|25474.12|25394.12|25475.48|25395.48|25471.46|25391.46|10
1733955910000|2024-12-11 22:25:10|25474.26|25394.26|25470.87|25390.87|25474.37|25394.37|25470.87|25390.87|10
1733955920000|2024-12-11 22:25:20|25471.09|25391.09|25475.89|25395.89|25475.89|25395.89|25471.09|25391.09|10
1733955930000|2024-12-11 22:25:30|25477.67|25397.67|25484.81|25404.81|25484.81|25404.81|25477.67|25397.67|10
1733955940000|2024-12-11 22:25:40|25484.89|25404.89|25485.94|25405.94|25486.66|25406.66|25484.89|25404.89|10
1733955950000|2024-12-11 22:25:50|25485.37|25405.37|25482.47|25402.47|25485.37|25405.37|25482.43|25402.43|10
1733955960000|2024-12-11 22:26:00|25483.33|25403.33|25487.19|25407.19|25487.19|25407.19|25483.33|25403.33|9
1733955970000|2024-12-11 22:26:10|25487.22|25407.22|25485.19|25405.19|25487.23|25407.23|25485.19|25405.19|10
1733955980000|2024-12-11 22:26:20|25485.02|25405.02|25482.9|25402.9|25485.02|25405.02|25482.4|25402.4|10
1733955990000|2024-12-11 22:26:30|25483.02|25403.02|25485.28|25405.28|25485.61|25405.61|25483.02|25403.02|10
1733956000000|2024-12-11 22:26:40|25485.49|25405.49|25484.92|25404.92|25487.08|25407.08|25484.92|25404.92|10
1733956010000|2024-12-11 22:26:50|25484.64|25404.64|25482.09|25402.09|25484.64|25404.64|25481.66|25401.66|10
1733956020000|2024-12-11 22:27:00|25483.12|25403.12|25481.6|25401.6|25483.12|25403.12|25480.41|25400.41|10
1733956030000|2024-12-11 22:27:10|25481.81|25401.81|25480.95|25400.95|25481.81|25401.81|25480.02|25400.02|10
1733956040000|2024-12-11 22:27:20|25480.93|25400.93|25479.95|25399.95|25481.04|25401.04|25479.65|25399.65|10
1733956050000|2024-12-11 22:27:30|25479.92|25399.92|25476.05|25396.05|25479.92|25399.92|25476.05|25396.05|10
1733956060000|2024-12-11 22:27:40|25476.02|25396.02|25475.49|25395.49|25476.65|25396.65|25475.45|25395.45|10
1733956070000|2024-12-11 22:27:50|25473.58|25393.58|25469.52|25389.52|25473.58|25393.58|25469.52|25389.52|10
1733956080000|2024-12-11 22:28:00|25469.39|25389.39|25468.09|25388.09|25469.39|25389.39|25467.89|25387.89|10
1733956090000|2024-12-11 22:28:10|25467.79|25387.79|25464.67|25384.67|25467.79|25387.79|25464.67|25384.67|10
1733956100000|2024-12-11 22:28:20|25464.72|25384.72|25462.13|25382.13|25464.72|25384.72|25462.13|25382.13|10
1733956110000|2024-12-11 22:28:30|25461.1|25381.1|25461.21|25381.21|25461.21|25381.21|25460.44|25380.44|10
1733956120000|2024-12-11 22:28:40|25460.92|25380.92|25462.35|25382.35|25463.37|25383.37|25460|25380|10
1733956130000|2024-12-11 22:28:50|25461.76|25381.76|25459.96|25379.96|25461.76|25381.76|25459.61|25379.61|9
1733956140000|2024-12-11 22:29:00|25459.94|25379.94|25460.24|25380.24|25460.24|25380.24|25459.78|25379.78|10
1733956150000|2024-12-11 22:29:10|25460.35|25380.35|25463.03|25383.03|25463.03|25383.03|25460.35|25380.35|10
1733956160000|2024-12-11 22:29:20|25462.92|25382.92|25464.22|25384.22|25465.4|25385.4|25462.92|25382.92|10
1733956170000|2024-12-11 22:29:30|25464.14|25384.14|25463.01|25383.01|25464.65|25384.65|25463.01|25383.01|10
1733956180000|2024-12-11 22:29:40|25462.95|25382.95|25464.15|25384.15|25464.55|25384.55|25462.9|25382.9|10
1733956190000|2024-12-11 22:29:50|25463.86|25383.86|25463.62|25383.62|25464.09|25384.09|25463.3|25383.3|10
1733956200000|2024-12-11 22:30:00|25463.64|25383.64|25460.42|25380.42|25463.68|25383.68|25460.42|25380.42|10
1733956210000|2024-12-11 22:30:10|25460.07|25380.07|25461.24|25381.24|25461.24|25381.24|25459.16|25379.16|10
1733956220000|2024-12-11 22:30:20|25461.28|25381.28|25468.69|25388.69|25469.01|25389.01|25461.28|25381.28|10
1733956230000|2024-12-11 22:30:30|25468.51|25388.51|25478.75|25398.75|25478.75|25398.75|25468.43|25388.43|10
1733956240000|2024-12-11 22:30:40|25478.73|25398.73|25477.35|25397.35|25478.73|25398.73|25476.87|25396.87|9
1733956250000|2024-12-11 22:30:50|25477.36|25397.36|25472.15|25392.15|25477.36|25397.36|25472.15|25392.15|10
1733956260000|2024-12-11 22:31:00|25472.22|25392.22|25473.51|25393.51|25473.51|25393.51|25471.93|25391.93|10
1733956270000|2024-12-11 22:31:10|25473.55|25393.55|25470.15|25390.15|25473.55|25393.55|25469.97|25389.97|10
1733956280000|2024-12-11 22:31:20|25469.88|25389.88|25469.73|25389.73|25470.42|25390.42|25469.73|25389.73|10
1733956290000|2024-12-11 22:31:30|25469.59|25389.59|25471.86|25391.86|25471.86|25391.86|25469.59|25389.59|10
1733956300000|2024-12-11 22:31:40|25471.84|25391.84|25472.58|25392.58|25472.58|25392.58|25471.5|25391.5|9
1733956310000|2024-12-11 22:31:50|25472.26|25392.26|25472.08|25392.08|25472.26|25392.26|25471.54|25391.54|9
1733956320000|2024-12-11 22:32:00|25460.93|25380.93|25461.36|25381.36|25461.36|25381.36|25460.88|25380.88|10
1733956330000|2024-12-11 22:32:10|25461.51|25381.51|25460.64|25380.64|25461.55|25381.55|25460.64|25380.64|8
1733956340000|2024-12-11 22:32:20|25459.57|25379.57|25458.23|25378.23|25468.13|25388.13|25458.23|25378.23|10
1733956350000|2024-12-11 22:32:30|25457.79|25377.79|25456.62|25376.62|25458.78|25378.78|25456.62|25376.62|10
1733956360000|2024-12-11 22:32:40|25456.83|25376.83|25450.74|25370.74|25457|25377|25450.15|25370.15|10
1733956370000|2024-12-11 22:32:50|25450.98|25370.98|25451.31|25371.31|25451.34|25371.34|25450.45|25370.45|10
1733956380000|2024-12-11 22:33:00|25451.43|25371.43|25452.63|25372.63|25452.63|25372.63|25451.41|25371.41|9
1733956390000|2024-12-11 22:33:10|25452.94|25372.94|25454.93|25374.93|25455.2|25375.2|25452.94|25372.94|10
1733956400000|2024-12-11 22:33:20|25454.76|25374.76|25456.22|25376.22|25456.53|25376.53|25454.76|25374.76|8
1733956410000|2024-12-11 22:33:30|25456.19|25376.19|25454.02|25374.02|25456.31|25376.31|25453.99|25373.99|9
1733956420000|2024-12-11 22:33:40|25455.05|25375.05|25452.52|25372.52|25455.51|25375.51|25452.52|25372.52|9
1733956430000|2024-12-11 22:33:50|25452.26|25372.26|25450.97|25370.97|25452.26|25372.26|25450.5|25370.5|9
1733956440000|2024-12-11 22:34:00|25452.26|25372.26|25452.63|25372.63|25453.07|25373.07|25452.26|25372.26|9
1733956450000|2024-12-11 22:34:10|25452.55|25372.55|25451.28|25371.28|25452.55|25372.55|25451.28|25371.28|9
1733956460000|2024-12-11 22:34:20|25451.13|25371.13|25450.33|25370.33|25451.13|25371.13|25450.21|25370.21|10
1733956470000|2024-12-11 22:34:30|25450.53|25370.53|25448.15|25368.15|25450.53|25370.53|25448.15|25368.15|10
1733956480000|2024-12-11 22:34:40|25448.8|25368.8|25446.24|25366.24|25448.8|25368.8|25446.24|25366.24|10
1733956490000|2024-12-11 22:34:50|25447.16|25367.16|25448.32|25368.32|25448.32|25368.32|25447.16|25367.16|10
1733956500000|2024-12-11 22:35:00|25448.35|25368.35|25450.54|25370.54|25450.54|25370.54|25448.35|25368.35|10
1733956510000|2024-12-11 22:35:10|25450.58|25370.58|25451.1|25371.1|25452.02|25372.02|25450.58|25370.58|9
1733956520000|2024-12-11 22:35:20|25450.94|25370.94|25450.21|25370.21|25450.94|25370.94|25450.14|25370.14|8
1733956530000|2024-12-11 22:35:30|25450.43|25370.43|25448.86|25368.86|25450.43|25370.43|25448.86|25368.86|10
1733956540000|2024-12-11 22:35:40|25447.5|25367.5|25444.48|25364.48|25447.5|25367.5|25444.48|25364.48|10
1733956550000|2024-12-11 22:35:50|25444.12|25364.12|25438.85|25358.85|25444.12|25364.12|25438.85|25358.85|10
1733956560000|2024-12-11 22:36:00|25438.87|25358.87|25438.62|25358.62|25438.87|25358.87|25438.58|25358.58|9
1733956570000|2024-12-11 22:36:10|25438.75|25358.75|25436.33|25356.33|25438.92|25358.92|25436.33|25356.33|10
1733956580000|2024-12-11 22:36:20|25450.79|25370.79|25439.55|25359.55|25450.79|25370.79|25439.55|25359.55|10
1733956590000|2024-12-11 22:36:30|25439|25359|25436.96|25356.96|25439|25359|25436.96|25356.96|10
1733956600000|2024-12-11 22:36:40|25436.48|25356.48|25435.25|25355.25|25436.48|25356.48|25435.25|25355.25|9
1733956610000|2024-12-11 22:36:50|25435.22|25355.22|25426.84|25346.84|25435.76|25355.76|25426.61|25346.61|9
1733956620000|2024-12-11 22:37:00|25428.29|25348.29|25429.6|25349.6|25429.6|25349.6|25426.1|25346.1|10
1733956630000|2024-12-11 22:37:10|25430.63|25350.63|25431.79|25351.79|25431.86|25351.86|25430.63|25350.63|10
1733956640000|2024-12-11 22:37:20|25431.96|25351.96|25432.66|25352.66|25433.45|25353.45|25431.87|25351.87|10
1733956650000|2024-12-11 22:37:30|25432.6|25352.6|25430.12|25350.12|25432.6|25352.6|25430.12|25350.12|10
1733956660000|2024-12-11 22:37:40|25429.64|25349.64|25427.71|25347.71|25429.64|25349.64|25427.71|25347.71|10
1733956670000|2024-12-11 22:37:50|25427.88|25347.88|25435|25355|25435.1|25355.1|25427.88|25347.88|10
1733956680000|2024-12-11 22:38:00|25435.09|25355.09|25435.19|25355.19|25435.49|25355.49|25435|25355|10
1733956690000|2024-12-11 22:38:10|25435.2|25355.2|25435.77|25355.77|25435.84|25355.84|25435.16|25355.16|9
1733956700000|2024-12-11 22:38:20|25435.89|25355.89|25436.13|25356.13|25436.57|25356.57|25435.59|25355.59|10
1733956710000|2024-12-11 22:38:30|25436.34|25356.34|25437.44|25357.44|25437.45|25357.45|25436.34|25356.34|10
1733956720000|2024-12-11 22:38:40|25436.77|25356.77|25436.2|25356.2|25438.19|25358.19|25436.2|25356.2|9
1733956730000|2024-12-11 22:38:50|25436.1|25356.1|25428.24|25348.24|25436.1|25356.1|25428.24|25348.24|10
1733956740000|2024-12-11 22:39:00|25428.07|25348.07|25428.7|25348.7|25428.93|25348.93|25428.07|25348.07|10
1733956750000|2024-12-11 22:39:10|25428.71|25348.71|25428.8|25348.8|25428.98|25348.98|25428.69|25348.69|10
1733956760000|2024-12-11 22:39:20|25428.88|25348.88|25428.33|25348.33|25428.92|25348.92|25427.93|25347.93|10
1733956770000|2024-12-11 22:39:30|25428.54|25348.54|25427.31|25347.31|25428.54|25348.54|25427.08|25347.08|10
1733956780000|2024-12-11 22:39:40|25427.42|25347.42|25426.64|25346.64|25427.85|25347.85|25426.64|25346.64|10
1733956790000|2024-12-11 22:39:50|25426.53|25346.53|25426.62|25346.62|25426.79|25346.79|25426.53|25346.53|9
1733956800000|2024-12-11 22:40:00|25426.65|25346.65|25443.1|25363.1|25443.1|25363.1|25426.65|25346.65|10
1733956810000|2024-12-11 22:40:10|25443.62|25363.62|25445.81|25365.81|25445.91|25365.91|25443.62|25363.62|10
1733956820000|2024-12-11 22:40:20|25445.87|25365.87|25448.07|25368.07|25448.07|25368.07|25444.84|25364.84|10
1733956830000|2024-12-11 22:40:30|25448.12|25368.12|25449.59|25369.59|25449.59|25369.59|25447.72|25367.72|10
1733956840000|2024-12-11 22:40:40|25450.23|25370.23|25449.65|25369.65|25450.23|25370.23|25449.55|25369.55|10
1733956850000|2024-12-11 22:40:50|25449.69|25369.69|25450.35|25370.35|25450.35|25370.35|25448.88|25368.88|9
1733956860000|2024-12-11 22:41:00|25443.85|25363.85|25444.52|25364.52|25444.6|25364.6|25443.28|25363.28|10
1733956870000|2024-12-11 22:41:10|25444.95|25364.95|25446.35|25366.35|25446.35|25366.35|25444.64|25364.64|10
1733956880000|2024-12-11 22:41:20|25446.41|25366.41|25446.53|25366.53|25446.74|25366.74|25446.07|25366.07|9
1733956890000|2024-12-11 22:41:30|25446.83|25366.83|25446.43|25366.43|25447.9|25367.9|25446.43|25366.43|10
1733956900000|2024-12-11 22:41:40|25446.57|25366.57|25445.01|25365.01|25446.58|25366.58|25445.01|25365.01|10
1733956910000|2024-12-11 22:41:50|25444.7|25364.7|25444.07|25364.07|25444.7|25364.7|25443.87|25363.87|9
1733956920000|2024-12-11 22:42:00|25443.66|25363.66|25445.82|25365.82|25446.05|25366.05|25443.66|25363.66|10
1733956930000|2024-12-11 22:42:10|25445.79|25365.79|25443.51|25363.51|25445.8|25365.8|25443.09|25363.09|10
1733956940000|2024-12-11 22:42:20|25443.12|25363.12|25441.62|25361.62|25443.14|25363.14|25441.62|25361.62|10
1733956950000|2024-12-11 22:42:30|25441.34|25361.34|25442.67|25362.67|25442.81|25362.81|25441.34|25361.34|9
1733956960000|2024-12-11 22:42:40|25442.79|25362.79|25443.56|25363.56|25443.56|25363.56|25442.79|25362.79|9
1733956970000|2024-12-11 22:42:50|25443.48|25363.48|25443.73|25363.73|25444.33|25364.33|25443.48|25363.48|10
1733956980000|2024-12-11 22:43:00|25443.76|25363.76|25443.95|25363.95|25443.95|25363.95|25443.61|25363.61|10
1733956990000|2024-12-11 22:43:10|25443.97|25363.97|25444|25364|25444.74|25364.74|25443.97|25363.97|10
1733957000000|2024-12-11 22:43:20|25443.8|25363.8|25442.91|25362.91|25443.8|25363.8|25442.91|25362.91|10
1733957010000|2024-12-11 22:43:30|25442.83|25362.83|25441.89|25361.89|25443.53|25363.53|25441.89|25361.89|10
1733957020000|2024-12-11 22:43:40|25443.35|25363.35|25439.64|25359.64|25443.35|25363.35|25438.29|25358.29|10
1733957030000|2024-12-11 22:43:50|25439.23|25359.23|25437.74|25357.74|25439.38|25359.38|25437.59|25357.59|10
1733957040000|2024-12-11 22:44:00|25437.88|25357.88|25435.81|25355.81|25437.88|25357.88|25434.75|25354.75|10
1733957050000|2024-12-11 22:44:10|25435.59|25355.59|25432.34|25352.34|25435.59|25355.59|25430.8|25350.8|9
1733957060000|2024-12-11 22:44:20|25432.56|25352.56|25432.85|25352.85|25433.35|25353.35|25432.56|25352.56|10
1733957070000|2024-12-11 22:44:30|25433.46|25353.46|25435.8|25355.8|25435.8|25355.8|25433.46|25353.46|10
1733957080000|2024-12-11 22:44:40|25436.28|25356.28|25446.33|25366.33|25446.33|25366.33|25436.28|25356.28|9
1733957090000|2024-12-11 22:44:50|25446.32|25366.32|25446.21|25366.21|25446.87|25366.87|25446.21|25366.21|7
1733957100000|2024-12-11 22:45:00|25446.12|25366.12|25446.78|25366.78|25446.78|25366.78|25446.03|25366.03|10
1733957110000|2024-12-11 22:45:10|25446.67|25366.67|25446.21|25366.21|25447.1|25367.1|25445.74|25365.74|10
1733957120000|2024-12-11 22:45:20|25446.15|25366.15|25446.96|25366.96|25447.7|25367.7|25446.15|25366.15|9
1733957130000|2024-12-11 22:45:30|25447.14|25367.14|25447.01|25367.01|25447.14|25367.14|25446.34|25366.34|9
1733957140000|2024-12-11 22:45:40|25447.07|25367.07|25446.06|25366.06|25447.11|25367.11|25446.06|25366.06|10
1733957150000|2024-12-11 22:45:50|25446.01|25366.01|25445.31|25365.31|25446.01|25366.01|25444.69|25364.69|10
1733957160000|2024-12-11 22:46:00|25444.99|25364.99|25445.8|25365.8|25445.8|25365.8|25444.71|25364.71|9
1733957170000|2024-12-11 22:46:10|25445.92|25365.92|25441.32|25361.32|25445.92|25365.92|25441.32|25361.32|9
1733957180000|2024-12-11 22:46:20|25441.07|25361.07|25439.88|25359.88|25441.07|25361.07|25439.76|25359.76|9
1733957190000|2024-12-11 22:46:30|25439.63|25359.63|25426.9|25346.9|25439.71|25359.71|25426.9|25346.9|10
1733957200000|2024-12-11 22:46:40|25427.01|25347.01|25426.49|25346.49|25427.15|25347.15|25426.34|25346.34|10
1733957210000|2024-12-11 22:46:50|25426.56|25346.56|25426.5|25346.5|25426.64|25346.64|25426.5|25346.5|8
1733957220000|2024-12-11 22:47:00|25426.71|25346.71|25427.68|25347.68|25427.92|25347.92|25426.71|25346.71|10
1733957230000|2024-12-11 22:47:10|25427.69|25347.69|25428.58|25348.58|25428.58|25348.58|25427.69|25347.69|10
1733957240000|2024-12-11 22:47:20|25428.45|25348.45|25430.49|25350.49|25430.49|25350.49|25428.45|25348.45|10
1733957250000|2024-12-11 22:47:30|25430.23|25350.23|25430.9|25350.9|25430.95|25350.95|25430.23|25350.23|10
1733957260000|2024-12-11 22:47:40|25430.24|25350.24|25435.07|25355.07|25435.07|25355.07|25430.24|25350.24|10
1733957270000|2024-12-11 22:47:50|25434.99|25354.99|25436.61|25356.61|25436.84|25356.84|25434.84|25354.84|10
1733957280000|2024-12-11 22:48:00|25436.04|25356.04|25437|25357|25437.03|25357.03|25436.04|25356.04|10
1733957290000|2024-12-11 22:48:10|25437.2|25357.2|25435.95|25355.95|25437.34|25357.34|25435.53|25355.53|10
1733957300000|2024-12-11 22:48:20|25436|25356|25436.25|25356.25|25436.25|25356.25|25436|25356|9
1733957310000|2024-12-11 22:48:30|25436.28|25356.28|25438.01|25358.01|25438.01|25358.01|25435.81|25355.81|8
1733957320000|2024-12-11 22:48:40|25437.5|25357.5|25434.82|25354.82|25437.67|25357.67|25434.82|25354.82|10
1733957330000|2024-12-11 22:48:50|25433.53|25353.53|25433.5|25353.5|25433.53|25353.53|25431.97|25351.97|10
1733957340000|2024-12-11 22:49:00|25433.48|25353.48|25436.38|25356.38|25436.38|25356.38|25433.43|25353.43|9
1733957350000|2024-12-11 22:49:10|25436.72|25356.72|25438.48|25358.48|25438.66|25358.66|25436.72|25356.72|10
1733957360000|2024-12-11 22:49:20|25438.57|25358.57|25446.72|25366.72|25446.78|25366.78|25438.41|25358.41|10
1733957370000|2024-12-11 22:49:30|25446.37|25366.37|25448.89|25368.89|25448.92|25368.92|25445.94|25365.94|10
1733957380000|2024-12-11 22:49:40|25448.87|25368.87|25448.64|25368.64|25448.87|25368.87|25448.23|25368.23|10
1733957390000|2024-12-11 22:49:50|25448.76|25368.76|25446.43|25366.43|25449.53|25369.53|25446.43|25366.43|10
1733957400000|2024-12-11 22:50:00|25445.95|25365.95|25448.84|25368.84|25448.84|25368.84|25445.18|25365.18|10
1733957410000|2024-12-11 22:50:10|25448.72|25368.72|25448.95|25368.95|25448.95|25368.95|25448.09|25368.09|9
1733957420000|2024-12-11 22:50:20|25449|25369|25446.77|25366.77|25449|25369|25446.7|25366.7|9
1733957430000|2024-12-11 22:50:30|25446.8|25366.8|25449.22|25369.22|25449.28|25369.28|25446.8|25366.8|9
1733957440000|2024-12-11 22:50:40|25449.19|25369.19|25449.13|25369.13|25449.19|25369.19|25448.67|25368.67|9
1733957450000|2024-12-11 22:50:50|25449.19|25369.19|25449.12|25369.12|25449.59|25369.59|25449.12|25369.12|10
1733957460000|2024-12-11 22:51:00|25448.92|25368.92|25445|25365|25448.94|25368.94|25445|25365|10
1733957470000|2024-12-11 22:51:10|25444.85|25364.85|25445.39|25365.39|25445.46|25365.46|25444.85|25364.85|10
1733957480000|2024-12-11 22:51:20|25445.36|25365.36|25445.71|25365.71|25445.71|25365.71|25445.33|25365.33|9
1733957490000|2024-12-11 22:51:30|25445.73|25365.73|25446.19|25366.19|25446.35|25366.35|25445.73|25365.73|8
1733957500000|2024-12-11 22:51:40|25445.6|25365.6|25445.98|25365.98|25445.98|25365.98|25445.53|25365.53|10
1733957510000|2024-12-11 22:51:50|25445.99|25365.99|25445.55|25365.55|25445.99|25365.99|25445.06|25365.06|9
1733957520000|2024-12-11 22:52:00|25445.67|25365.67|25444.74|25364.74|25445.86|25365.86|25444.03|25364.03|9
1733957530000|2024-12-11 22:52:10|25444.22|25364.22|25443.67|25363.67|25444.77|25364.77|25443.67|25363.67|10
1733957540000|2024-12-11 22:52:20|25441.53|25361.53|25440.34|25360.34|25442.05|25362.05|25440.04|25360.04|10
1733957550000|2024-12-11 22:52:30|25440.36|25360.36|25440.34|25360.34|25440.38|25360.38|25440.25|25360.25|8
1733957560000|2024-12-11 22:52:40|25440.38|25360.38|25440.1|25360.1|25440.38|25360.38|25439.18|25359.18|10
1733957570000|2024-12-11 22:52:50|25440.12|25360.12|25440.39|25360.39|25440.42|25360.42|25439.77|25359.77|10
1733957580000|2024-12-11 22:53:00|25440.23|25360.23|25436.42|25356.42|25440.23|25360.23|25435.9|25355.9|10
1733957590000|2024-12-11 22:53:10|25436.84|25356.84|25437.59|25357.59|25437.67|25357.67|25436.84|25356.84|10
1733957600000|2024-12-11 22:53:20|25437.55|25357.55|25437.49|25357.49|25437.77|25357.77|25437.38|25357.38|10
1733957610000|2024-12-11 22:53:30|25437.46|25357.46|25436.36|25356.36|25437.48|25357.48|25436.36|25356.36|10
1733957620000|2024-12-11 22:53:40|25436.35|25356.35|25436.89|25356.89|25436.9|25356.9|25436.22|25356.22|9
1733957630000|2024-12-11 22:53:50|25436.98|25356.98|25438.72|25358.72|25438.81|25358.81|25436.96|25356.96|10
1733957640000|2024-12-11 22:54:00|25438.69|25358.69|25443.1|25363.1|25443.1|25363.1|25438.69|25358.69|10
1733957650000|2024-12-11 22:54:10|25443.23|25363.23|25441.85|25361.85|25443.51|25363.51|25441.85|25361.85|10
1733957660000|2024-12-11 22:54:20|25442.18|25362.18|25438.89|25358.89|25442.67|25362.67|25438.8|25358.8|10
1733957670000|2024-12-11 22:54:30|25438.82|25358.82|25437.69|25357.69|25441.66|25361.66|25437.69|25357.69|10
1733957680000|2024-12-11 22:54:40|25437.71|25357.71|25439.54|25359.54|25439.54|25359.54|25437.69|25357.69|6
1733957690000|2024-12-11 22:54:50|25439.86|25359.86|25449.24|25369.24|25449.24|25369.24|25439.86|25359.86|9
1733957700000|2024-12-11 22:55:00|25449.55|25369.55|25455.66|25375.66|25455.93|25375.93|25449.55|25369.55|9
1733957710000|2024-12-11 22:55:10|25455.49|25375.49|25458.59|25378.59|25458.68|25378.68|25455.07|25375.07|10
1733957720000|2024-12-11 22:55:20|25459.92|25379.92|25462.3|25382.3|25462.3|25382.3|25459.92|25379.92|9
1733957730000|2024-12-11 22:55:30|25462.74|25382.74|25467.22|25387.22|25467.22|25387.22|25462.67|25382.67|10
1733957740000|2024-12-11 22:55:40|25467.29|25387.29|25468.06|25388.06|25468.06|25388.06|25467.19|25387.19|10
1733957750000|2024-12-11 22:55:50|25468.19|25388.19|25481.51|25401.51|25481.51|25401.51|25468.16|25388.16|10
1733957760000|2024-12-11 22:56:00|25479.01|25399.01|25486.35|25406.35|25486.35|25406.35|25479.01|25399.01|10
1733957770000|2024-12-11 22:56:10|25486.6|25406.6|25485.8|25405.8|25486.85|25406.85|25484.63|25404.63|10
1733957780000|2024-12-11 22:56:20|25485.73|25405.73|25489.15|25409.15|25489.22|25409.22|25485.73|25405.73|10
1733957790000|2024-12-11 22:56:30|25489.66|25409.66|25492.77|25412.77|25492.77|25412.77|25489.66|25409.66|10
1733957800000|2024-12-11 22:56:40|25492.78|25412.78|25494.32|25414.32|25494.32|25414.32|25492.46|25412.46|10
1733957810000|2024-12-11 22:56:50|25494.11|25414.11|25494.17|25414.17|25494.31|25414.31|25493.9|25413.9|8
1733957820000|2024-12-11 22:57:00|25494.18|25414.18|25497.42|25417.42|25497.42|25417.42|25494.18|25414.18|10
1733957830000|2024-12-11 22:57:10|25497.44|25417.44|25495.72|25415.72|25497.44|25417.44|25495.71|25415.71|10
1733957840000|2024-12-11 22:57:20|25495.98|25415.98|25498.76|25418.76|25499.15|25419.15|25495.98|25415.98|10
1733957850000|2024-12-11 22:57:30|25498.74|25418.74|25498.84|25418.84|25498.84|25418.84|25498.63|25418.63|8
1733957860000|2024-12-11 22:57:40|25498.86|25418.86|25499.98|25419.98|25501.58|25421.58|25498.86|25418.86|7
1733957870000|2024-12-11 22:57:50|25500.04|25420.04|25498.37|25418.37|25500.04|25420.04|25497.97|25417.97|10
1733957880000|2024-12-11 22:58:00|25498.38|25418.38|25497.41|25417.41|25498.38|25418.38|25497.41|25417.41|10
1733957890000|2024-12-11 22:58:10|25496.45|25416.45|25495.73|25415.73|25496.45|25416.45|25493.66|25413.66|10
1733957900000|2024-12-11 22:58:20|25495.07|25415.07|25493.57|25413.57|25495.19|25415.19|25493.17|25413.17|10
1733957910000|2024-12-11 22:58:30|25492.7|25412.7|25488.79|25408.79|25492.7|25412.7|25488.79|25408.79|10
1733957920000|2024-12-11 22:58:40|25488.46|25408.46|25486.64|25406.64|25488.46|25408.46|25486.64|25406.64|10
1733957930000|2024-12-11 22:58:50|25487.96|25407.96|25476.25|25396.25|25488.33|25408.33|25476.05|25396.05|10
1733957940000|2024-12-11 22:59:00|25475.42|25395.42|25467.19|25387.19|25475.42|25395.42|25467.19|25387.19|10
1733957950000|2024-12-11 22:59:10|25467.01|25387.01|25458.91|25378.91|25467.01|25387.01|25458.89|25378.89|10
1733957960000|2024-12-11 22:59:20|25459.03|25379.03|25457.99|25377.99|25459.19|25379.19|25457.99|25377.99|10
1733957970000|2024-12-11 22:59:30|25457.95|25377.95|25453.62|25373.62|25457.95|25377.95|25453.61|25373.61|10
1733957980000|2024-12-11 22:59:40|25453.05|25373.05|25450.56|25370.56|25453.05|25373.05|25450.32|25370.32|10
1733957990000|2024-12-11 22:59:50|25451.04|25371.04|25452.28|25372.28|25453.08|25373.08|25451.04|25371.04|10
1733958010000|2024-12-11 23:00:10|25465.21|25385.21|25465.21|25385.21|25465.21|25385.21|25465.21|25385.21|1
1733958020000|2024-12-11 23:00:20|25465.72|25385.72|25467.39|25387.39|25467.39|25387.39|25465.72|25385.72|10
1733958030000|2024-12-11 23:00:30|25467.52|25387.52|25467.07|25387.07|25468.02|25388.02|25466.67|25386.67|9
1733958040000|2024-12-11 23:00:40|25467.51|25387.51|25470.4|25390.4|25470.64|25390.64|25467.51|25387.51|10
1733958050000|2024-12-11 23:00:50|25470.26|25390.26|25473.98|25393.98|25474.62|25394.62|25470.26|25390.26|10
1733958060000|2024-12-11 23:01:00|25474|25394|25471.21|25391.21|25474.11|25394.11|25471.21|25391.21|10
1733958070000|2024-12-11 23:01:10|25471.12|25391.12|25471.62|25391.62|25471.62|25391.62|25470.5|25390.5|10
1733958080000|2024-12-11 23:01:20|25471.58|25391.58|25471.88|25391.88|25472.46|25392.46|25471.06|25391.06|10
1733958090000|2024-12-11 23:01:30|25472|25392|25469.6|25389.6|25472.1|25392.1|25469.6|25389.6|10
1733958100000|2024-12-11 23:01:40|25469.41|25389.41|25471.77|25391.77|25471.77|25391.77|25469.09|25389.09|10
1733958110000|2024-12-11 23:01:50|25471.62|25391.62|25470.65|25390.65|25471.62|25391.62|25470.65|25390.65|8
1733958120000|2024-12-11 23:02:00|25471.05|25391.05|25469.9|25389.9|25471.22|25391.22|25469.81|25389.81|10
1733958130000|2024-12-11 23:02:10|25469.98|25389.98|25471.43|25391.43|25474.13|25394.13|25469.98|25389.98|10
1733958140000|2024-12-11 23:02:20|25471.23|25391.23|25468.21|25388.21|25471.31|25391.31|25468.21|25388.21|10
1733958150000|2024-12-11 23:02:30|25468.38|25388.38|25463.16|25383.16|25468.38|25388.38|25463.16|25383.16|10
1733958160000|2024-12-11 23:02:40|25463.42|25383.42|25464.42|25384.42|25464.59|25384.59|25463.19|25383.19|10
1733958170000|2024-12-11 23:02:50|25464.5|25384.5|25462.45|25382.45|25464.5|25384.5|25462.45|25382.45|10
1733958180000|2024-12-11 23:03:00|25462.27|25382.27|25464.85|25384.85|25465.23|25385.23|25462.27|25382.27|10
1733958190000|2024-12-11 23:03:10|25464.34|25384.34|25467.12|25387.12|25467.12|25387.12|25464.34|25384.34|10
1733958200000|2024-12-11 23:03:20|25467.21|25387.21|25473.37|25393.37|25474.53|25394.53|25467.21|25387.21|10
1733958210000|2024-12-11 23:03:30|25473.77|25393.77|25479.76|25399.76|25479.76|25399.76|25473.4|25393.4|9
1733958220000|2024-12-11 23:03:40|25478.76|25398.76|25482.01|25402.01|25482.01|25402.01|25478.7|25398.7|10
1733958230000|2024-12-11 23:03:50|25482.41|25402.41|25483.72|25403.72|25484.74|25404.74|25482.41|25402.41|10
1733958240000|2024-12-11 23:04:00|25483.59|25403.59|25478.44|25398.44|25483.59|25403.59|25477.73|25397.73|10
1733958250000|2024-12-11 23:04:10|25478.39|25398.39|25479.18|25399.18|25479.5|25399.5|25478.25|25398.25|10
1733958260000|2024-12-11 23:04:20|25478.75|25398.75|25477.51|25397.51|25478.91|25398.91|25477.51|25397.51|10
1733958270000|2024-12-11 23:04:30|25476.31|25396.31|25479.7|25399.7|25479.7|25399.7|25475.65|25395.65|10
1733958280000|2024-12-11 23:04:40|25479.73|25399.73|25482.61|25402.61|25482.61|25402.61|25479.69|25399.69|10
1733958290000|2024-12-11 23:04:50|25483.86|25403.86|25484.25|25404.25|25484.9|25404.9|25483.86|25403.86|10
1733958300000|2024-12-11 23:05:00|25484.04|25404.04|25485.9|25405.9|25486.22|25406.22|25483.11|25403.11|10
1733958310000|2024-12-11 23:05:10|25485.25|25405.25|25481.25|25401.25|25485.25|25405.25|25481.25|25401.25|10
1733958320000|2024-12-11 23:05:20|25481.06|25401.06|25480.35|25400.35|25481.06|25401.06|25479.6|25399.6|10
1733958330000|2024-12-11 23:05:30|25479.62|25399.62|25476.66|25396.66|25479.62|25399.62|25476.66|25396.66|9
1733958340000|2024-12-11 23:05:40|25475.36|25395.36|25474.61|25394.61|25475.36|25395.36|25474.34|25394.34|10
1733958350000|2024-12-11 23:05:50|25474.13|25394.13|25466.42|25386.42|25474.52|25394.52|25466.28|25386.28|10
1733958360000|2024-12-11 23:06:00|25466.83|25386.83|25466.82|25386.82|25468.04|25388.04|25466.37|25386.37|9
1733958370000|2024-12-11 23:06:10|25466.77|25386.77|25465.23|25385.23|25466.77|25386.77|25464.62|25384.62|10
1733958380000|2024-12-11 23:06:20|25464.97|25384.97|25466.5|25386.5|25466.5|25386.5|25464.72|25384.72|10
1733958390000|2024-12-11 23:06:30|25465.94|25385.94|25465.86|25385.86|25466.32|25386.32|25465.64|25385.64|10
1733958400000|2024-12-11 23:06:40|25465.93|25385.93|25461.52|25381.52|25466.31|25386.31|25461.52|25381.52|10
1733958410000|2024-12-11 23:06:50|25460.7|25380.7|25458.29|25378.29|25461.06|25381.06|25458.29|25378.29|10
1733958420000|2024-12-11 23:07:00|25458.15|25378.15|25462.92|25382.92|25463.11|25383.11|25458.15|25378.15|10
1733958430000|2024-12-11 23:07:10|25463.84|25383.84|25467.1|25387.1|25467.27|25387.27|25463.84|25383.84|9
1733958440000|2024-12-11 23:07:20|25466.17|25386.17|25464.23|25384.23|25466.17|25386.17|25464.17|25384.17|10
1733958450000|2024-12-11 23:07:30|25463.91|25383.91|25462.58|25382.58|25464.17|25384.17|25462.58|25382.58|9
1733958460000|2024-12-11 23:07:40|25462.57|25382.57|25463.06|25383.06|25463.41|25383.41|25462.24|25382.24|10
1733958470000|2024-12-11 23:07:50|25463.23|25383.23|25465.11|25385.11|25465.11|25385.11|25462.94|25382.94|10
1733958480000|2024-12-11 23:08:00|25466.07|25386.07|25466.01|25386.01|25467.49|25387.49|25466.01|25386.01|10
1733958490000|2024-12-11 23:08:10|25465.7|25385.7|25464.38|25384.38|25465.7|25385.7|25464.38|25384.38|10
1733958500000|2024-12-11 23:08:20|25464.26|25384.26|25461.49|25381.49|25464.82|25384.82|25461.36|25381.36|10
1733958510000|2024-12-11 23:08:30|25461.37|25381.37|25463.15|25383.15|25463.15|25383.15|25461.03|25381.03|10
1733958520000|2024-12-11 23:08:40|25463.82|25383.82|25473.02|25393.02|25473.02|25393.02|25463.82|25383.82|10
1733958530000|2024-12-11 23:08:50|25474.02|25394.02|25475.84|25395.84|25475.86|25395.86|25474.02|25394.02|9
1733958540000|2024-12-11 23:09:00|25476.49|25396.49|25479.38|25399.38|25479.46|25399.46|25476.49|25396.49|10
1733958550000|2024-12-11 23:09:10|25479.18|25399.18|25481.01|25401.01|25481.01|25401.01|25478.83|25398.83|10
1733958560000|2024-12-11 23:09:20|25482.05|25402.05|25483.79|25403.79|25483.9|25403.9|25481.34|25401.34|10
1733958570000|2024-12-11 23:09:30|25483.62|25403.62|25481.77|25401.77|25483.63|25403.63|25481.76|25401.76|9
1733958580000|2024-12-11 23:09:40|25481.28|25401.28|25479.8|25399.8|25481.34|25401.34|25479.8|25399.8|9
1733958590000|2024-12-11 23:09:50|25480.25|25400.25|25480.99|25400.99|25480.99|25400.99|25480.18|25400.18|10
1733958600000|2024-12-11 23:10:00|25481.51|25401.51|25481.73|25401.73|25482.97|25402.97|25481.43|25401.43|10
1733958610000|2024-12-11 23:10:10|25480.94|25400.94|25479.53|25399.53|25480.94|25400.94|25478.37|25398.37|10
1733958620000|2024-12-11 23:10:20|25479.4|25399.4|25480.02|25400.02|25480.65|25400.65|25479.3|25399.3|10
1733958630000|2024-12-11 23:10:30|25480.08|25400.08|25481.02|25401.02|25481.02|25401.02|25480.06|25400.06|10
1733958640000|2024-12-11 23:10:40|25480.56|25400.56|25480.16|25400.16|25480.56|25400.56|25479.59|25399.59|10
1733958650000|2024-12-11 23:10:50|25480.18|25400.18|25477.59|25397.59|25480.67|25400.67|25477.59|25397.59|10
1733958660000|2024-12-11 23:11:00|25477.95|25397.95|25487.16|25407.16|25487.16|25407.16|25477.95|25397.95|10
1733958670000|2024-12-11 23:11:10|25487.69|25407.69|25487.77|25407.77|25487.95|25407.95|25486.83|25406.83|10
1733958680000|2024-12-11 23:11:20|25487.91|25407.91|25485.05|25405.05|25488.33|25408.33|25485.05|25405.05|10
1733958690000|2024-12-11 23:11:30|25485.06|25405.06|25484.55|25404.55|25485.64|25405.64|25484.25|25404.25|10
1733958700000|2024-12-11 23:11:40|25484.62|25404.62|25486.79|25406.79|25486.79|25406.79|25484.16|25404.16|10
1733958710000|2024-12-11 23:11:50|25486.87|25406.87|25487.23|25407.23|25487.29|25407.29|25486.45|25406.45|10
1733958720000|2024-12-11 23:12:00|25488.12|25408.12|25486.02|25406.02|25488.12|25408.12|25486.02|25406.02|10
1733958730000|2024-12-11 23:12:10|25485.92|25405.92|25483.28|25403.28|25486.01|25406.01|25483.28|25403.28|10
1733958740000|2024-12-11 23:12:20|25482.16|25402.16|25482.59|25402.59|25482.71|25402.71|25482.02|25402.02|10
1733958750000|2024-12-11 23:12:30|25482.28|25402.28|25485.85|25405.85|25485.85|25405.85|25482.28|25402.28|10
1733958760000|2024-12-11 23:12:40|25486.33|25406.33|25486.54|25406.54|25487.4|25407.4|25486.33|25406.33|10
1733958770000|2024-12-11 23:12:50|25486.7|25406.7|25487.42|25407.42|25487.45|25407.45|25486.4|25406.4|10
1733958780000|2024-12-11 23:13:00|25487.54|25407.54|25484.82|25404.82|25487.54|25407.54|25484.82|25404.82|10
1733958790000|2024-12-11 23:13:10|25484.46|25404.46|25483.21|25403.21|25484.98|25404.98|25483.21|25403.21|10
1733958800000|2024-12-11 23:13:20|25483.12|25403.12|25481.09|25401.09|25483.44|25403.44|25481.09|25401.09|10
1733958810000|2024-12-11 23:13:30|25481.13|25401.13|25464.67|25384.67|25481.13|25401.13|25464.67|25384.67|9
1733958820000|2024-12-11 23:13:40|25464.58|25384.58|25465.46|25385.46|25465.69|25385.69|25464.35|25384.35|10
1733958830000|2024-12-11 23:13:50|25465.14|25385.14|25477.49|25397.49|25477.49|25397.49|25465.14|25385.14|10
1733958840000|2024-12-11 23:14:00|25477.53|25397.53|25478.31|25398.31|25478.31|25398.31|25477.24|25397.24|10
1733958850000|2024-12-11 23:14:10|25478.88|25398.88|25481.98|25401.98|25481.98|25401.98|25478.88|25398.88|10
1733958860000|2024-12-11 23:14:20|25482.9|25402.9|25484.56|25404.56|25485.22|25405.22|25482.9|25402.9|9
1733958870000|2024-12-11 23:14:30|25484.35|25404.35|25487.78|25407.78|25487.78|25407.78|25483.87|25403.87|10
1733958880000|2024-12-11 23:14:40|25486.45|25406.45|25487.59|25407.59|25487.59|25407.59|25486.2|25406.2|10
1733958890000|2024-12-11 23:14:50|25487.53|25407.53|25489.74|25409.74|25489.74|25409.74|25486.19|25406.19|10
1733958900000|2024-12-11 23:15:00|25489.52|25409.52|25492.83|25412.83|25492.83|25412.83|25489.52|25409.52|10
1733958910000|2024-12-11 23:15:10|25493.34|25413.34|25496.32|25416.32|25498.58|25418.58|25493.34|25413.34|10
1733958920000|2024-12-11 23:15:20|25496.3|25416.3|25497.87|25417.87|25498.16|25418.16|25495.06|25415.06|10
1733958930000|2024-12-11 23:15:30|25497.6|25417.6|25498.58|25418.58|25498.84|25418.84|25497.6|25417.6|10
1733958940000|2024-12-11 23:15:40|25498.51|25418.51|25502.91|25422.91|25502.91|25422.91|25498.51|25418.51|10
1733958950000|2024-12-11 23:15:50|25502.9|25422.9|25501.78|25421.78|25502.9|25422.9|25501.68|25421.68|9
1733958960000|2024-12-11 23:16:00|25501.93|25421.93|25497.91|25417.91|25502.01|25422.01|25497.91|25417.91|10
1733958970000|2024-12-11 23:16:10|25497.5|25417.5|25497.26|25417.26|25497.5|25417.5|25495.88|25415.88|9
1733958980000|2024-12-11 23:16:20|25498.25|25418.25|25500.05|25420.05|25500.13|25420.13|25498.01|25418.01|10
1733958990000|2024-12-11 23:16:30|25500.5|25420.5|25499.83|25419.83|25500.98|25420.98|25499.55|25419.55|10
1733959000000|2024-12-11 23:16:40|25499.87|25419.87|25502.09|25422.09|25503.07|25423.07|25499.65|25419.65|10
1733959010000|2024-12-11 23:16:50|25500.94|25420.94|25498.76|25418.76|25500.94|25420.94|25498.76|25418.76|10
1733959020000|2024-12-11 23:17:00|25499.04|25419.04|25499.13|25419.13|25499.13|25419.13|25497.83|25417.83|10
1733959030000|2024-12-11 23:17:10|25499.05|25419.05|25499.53|25419.53|25500.46|25420.46|25498.22|25418.22|10
1733959040000|2024-12-11 23:17:20|25500.14|25420.14|25499.8|25419.8|25502.75|25422.75|25499.8|25419.8|10
1733959050000|2024-12-11 23:17:30|25499.66|25419.66|25501.36|25421.36|25501.51|25421.51|25499.66|25419.66|10
1733959060000|2024-12-11 23:17:40|25501.64|25421.64|25503.48|25423.48|25503.48|25423.48|25501.03|25421.03|10
1733959070000|2024-12-11 23:17:50|25503.66|25423.66|25503.83|25423.83|25504.44|25424.44|25503.66|25423.66|8
1733959080000|2024-12-11 23:18:00|25503.9|25423.9|25499.82|25419.82|25503.9|25423.9|25499.82|25419.82|10
1733959090000|2024-12-11 23:18:10|25499.28|25419.28|25497.68|25417.68|25499.28|25419.28|25497.68|25417.68|10
1733959100000|2024-12-11 23:18:20|25498.01|25418.01|25500.82|25420.82|25501.32|25421.32|25497.21|25417.21|10
1733959110000|2024-12-11 23:18:30|25500.7|25420.7|25494.18|25414.18|25500.7|25420.7|25494.18|25414.18|10
1733959120000|2024-12-11 23:18:40|25494.1|25414.1|25490.7|25410.7|25494.37|25414.37|25490.7|25410.7|10
1733959130000|2024-12-11 23:18:50|25490.62|25410.62|25489.34|25409.34|25491.41|25411.41|25489.34|25409.34|10
1733959140000|2024-12-11 23:19:00|25489.51|25409.51|25492.03|25412.03|25492.03|25412.03|25489.31|25409.31|10
1733959150000|2024-12-11 23:19:10|25496.14|25416.14|25498.18|25418.18|25498.18|25418.18|25496.14|25416.14|10
1733959160000|2024-12-11 23:19:20|25498.52|25418.52|25500.13|25420.13|25500.43|25420.43|25498.52|25418.52|10
1733959170000|2024-12-11 23:19:30|25500.77|25420.77|25500.43|25420.43|25501.27|25421.27|25500.43|25420.43|9
1733959180000|2024-12-11 23:19:40|25500.35|25420.35|25504.58|25424.58|25504.65|25424.65|25500.35|25420.35|10
1733959190000|2024-12-11 23:19:50|25505.08|25425.08|25498.53|25418.53|25505.09|25425.09|25498.53|25418.53|10
1733959200000|2024-12-11 23:20:00|25497.96|25417.96|25500.79|25420.79|25500.79|25420.79|25497.03|25417.03|10
1733959210000|2024-12-11 23:20:10|25500.98|25420.98|25502.63|25422.63|25502.65|25422.65|25500.96|25420.96|9
1733959220000|2024-12-11 23:20:20|25502.64|25422.64|25503.91|25423.91|25504.87|25424.87|25502.64|25422.64|10
1733959230000|2024-12-11 23:20:30|25502.27|25422.27|25500.23|25420.23|25502.27|25422.27|25500.23|25420.23|10
1733959240000|2024-12-11 23:20:40|25500.1|25420.1|25497.75|25417.75|25500.42|25420.42|25497.75|25417.75|10
1733959250000|2024-12-11 23:20:50|25497.95|25417.95|25497.72|25417.72|25499.27|25419.27|25497.72|25417.72|10
1733959260000|2024-12-11 23:21:00|25497.87|25417.87|25496.84|25416.84|25497.87|25417.87|25496.84|25416.84|9
1733959270000|2024-12-11 23:21:10|25495.93|25415.93|25491.41|25411.41|25495.93|25415.93|25491.32|25411.32|10
1733959280000|2024-12-11 23:21:20|25491.01|25411.01|25485.5|25405.5|25491.01|25411.01|25485.37|25405.37|10
1733959290000|2024-12-11 23:21:30|25485.93|25405.93|25486.88|25406.88|25486.88|25406.88|25485.28|25405.28|10
1733959300000|2024-12-11 23:21:40|25486.96|25406.96|25485.87|25405.87|25488.09|25408.09|25485.09|25405.09|10
1733959310000|2024-12-11 23:21:50|25485.65|25405.65|25481.54|25401.54|25485.65|25405.65|25481.54|25401.54|10
1733959320000|2024-12-11 23:22:00|25481.44|25401.44|25479.28|25399.28|25481.44|25401.44|25479.28|25399.28|10
1733959330000|2024-12-11 23:22:10|25478.99|25398.99|25475.86|25395.86|25479.07|25399.07|25475.86|25395.86|10
1733959340000|2024-12-11 23:22:20|25475.65|25395.65|25461.53|25381.53|25475.65|25395.65|25461.53|25381.53|10
1733959350000|2024-12-11 23:22:30|25461.58|25381.58|25459.21|25379.21|25461.58|25381.58|25459.07|25379.07|9
1733959360000|2024-12-11 23:22:40|25459.93|25379.93|25457.36|25377.36|25460.41|25380.41|25457.36|25377.36|10
1733959370000|2024-12-11 23:22:50|25456.57|25376.57|25454.33|25374.33|25456.57|25376.57|25454.33|25374.33|8
1733959380000|2024-12-11 23:23:00|25454.5|25374.5|25462.98|25382.98|25462.98|25382.98|25454.5|25374.5|10
1733959390000|2024-12-11 23:23:10|25462.55|25382.55|25456.73|25376.73|25462.55|25382.55|25456.73|25376.73|10
1733959400000|2024-12-11 23:23:20|25456.94|25376.94|25452.65|25372.65|25456.94|25376.94|25452.65|25372.65|10
1733959410000|2024-12-11 23:23:30|25453.56|25373.56|25453.34|25373.34|25454.14|25374.14|25452.84|25372.84|10
1733959420000|2024-12-11 23:23:40|25453.42|25373.42|25456.13|25376.13|25456.7|25376.7|25453.4|25373.4|10
1733959430000|2024-12-11 23:23:50|25455.93|25375.93|25455.93|25375.93|25456.05|25376.05|25455.47|25375.47|9
1733959440000|2024-12-11 23:24:00|25456.42|25376.42|25453.96|25373.96|25456.44|25376.44|25453.96|25373.96|10
1733959450000|2024-12-11 23:24:10|25453.81|25373.81|25450.39|25370.39|25453.81|25373.81|25450.39|25370.39|10
1733959460000|2024-12-11 23:24:20|25449.1|25369.1|25455.61|25375.61|25458.22|25378.22|25448.94|25368.94|9
1733959470000|2024-12-11 23:24:30|25455.42|25375.42|25452.79|25372.79|25455.42|25375.42|25452.79|25372.79|9
1733959480000|2024-12-11 23:24:40|25452.83|25372.83|25451.93|25371.93|25452.83|25372.83|25451.49|25371.49|10
1733959490000|2024-12-11 23:24:50|25452.07|25372.07|25451.11|25371.11|25453.55|25373.55|25451.11|25371.11|10
1733959500000|2024-12-11 23:25:00|25450.74|25370.74|25448.98|25368.98|25450.74|25370.74|25448.9|25368.9|10
1733959510000|2024-12-11 23:25:10|25449.18|25369.18|25437.08|25357.08|25449.83|25369.83|25437.08|25357.08|10
1733959520000|2024-12-11 23:25:20|25437.12|25357.12|25437.32|25357.32|25437.69|25357.69|25436.6|25356.6|10
1733959530000|2024-12-11 23:25:30|25437.18|25357.18|25436.09|25356.09|25437.21|25357.21|25436.09|25356.09|10
1733959540000|2024-12-11 23:25:40|25435.59|25355.59|25435.14|25355.14|25435.59|25355.59|25435.09|25355.09|10
1733959550000|2024-12-11 23:25:50|25434.95|25354.95|25434.09|25354.09|25434.95|25354.95|25434.09|25354.09|9
1733959560000|2024-12-11 23:26:00|25433.51|25353.51|25432.78|25352.78|25433.51|25353.51|25431.42|25351.42|10
1733959570000|2024-12-11 23:26:10|25432.85|25352.85|25432.68|25352.68|25433.3|25353.3|25432.41|25352.41|10
1733959580000|2024-12-11 23:26:20|25433.02|25353.02|25438.55|25358.55|25438.55|25358.55|25433.02|25353.02|10
1733959590000|2024-12-11 23:26:30|25438.7|25358.7|25439.42|25359.42|25439.88|25359.88|25438.68|25358.68|10
1733959600000|2024-12-11 23:26:40|25439.33|25359.33|25440.01|25360.01|25440.47|25360.47|25439.17|25359.17|10
1733959610000|2024-12-11 23:26:50|25440.14|25360.14|25442.15|25362.15|25442.22|25362.22|25440.14|25360.14|10
1733959620000|2024-12-11 23:27:00|25442.12|25362.12|25442.67|25362.67|25442.81|25362.81|25441.64|25361.64|10
1733959630000|2024-12-11 23:27:10|25442.42|25362.42|25443.75|25363.75|25443.75|25363.75|25441.13|25361.13|10
1733959640000|2024-12-11 23:27:20|25444.27|25364.27|25444.32|25364.32|25444.32|25364.32|25444.24|25364.24|8
1733959650000|2024-12-11 23:27:30|25443.79|25363.79|25442.9|25362.9|25443.79|25363.79|25442.54|25362.54|10
1733959660000|2024-12-11 23:27:40|25441.64|25361.64|25441.74|25361.74|25441.74|25361.74|25440.93|25360.93|9
1733959670000|2024-12-11 23:27:50|25441.73|25361.73|25441.9|25361.9|25441.9|25361.9|25440.96|25360.96|9
1733959680000|2024-12-11 23:28:00|25441.99|25361.99|25440.49|25360.49|25441.99|25361.99|25440.14|25360.14|10
1733959690000|2024-12-11 23:28:10|25440.38|25360.38|25441.17|25361.17|25441.17|25361.17|25439.78|25359.78|10
1733959700000|2024-12-11 23:28:20|25442.62|25362.62|25444.54|25364.54|25444.68|25364.68|25442.62|25362.62|10
1733959710000|2024-12-11 23:28:30|25444.8|25364.8|25445.7|25365.7|25445.7|25365.7|25444.74|25364.74|9
1733959720000|2024-12-11 23:28:40|25445.69|25365.69|25446.87|25366.87|25447.46|25367.46|25445.69|25365.69|10
1733959730000|2024-12-11 23:28:50|25446.85|25366.85|25445.85|25365.85|25447.02|25367.02|25445.85|25365.85|9
1733959740000|2024-12-11 23:29:00|25445.89|25365.89|25446.05|25366.05|25446.05|25366.05|25445.11|25365.11|10
1733959750000|2024-12-11 23:29:10|25446.27|25366.27|25447.93|25367.93|25447.93|25367.93|25445.56|25365.56|10
1733959760000|2024-12-11 23:29:20|25447.78|25367.78|25446.99|25366.99|25447.9|25367.9|25446.11|25366.11|9
1733959770000|2024-12-11 23:29:30|25447.12|25367.12|25448.99|25368.99|25449|25369|25447.12|25367.12|10
1733959780000|2024-12-11 23:29:40|25449.19|25369.19|25450.66|25370.66|25450.66|25370.66|25449.02|25369.02|10
1733959790000|2024-12-11 23:29:50|25451.63|25371.63|25451.91|25371.91|25451.91|25371.91|25449.2|25369.2|10
1733959800000|2024-12-11 23:30:00|25451.9|25371.9|25451.74|25371.74|25452.21|25372.21|25451.1|25371.1|10
1733959810000|2024-12-11 23:30:10|25452.24|25372.24|25455.71|25375.71|25455.82|25375.82|25452.24|25372.24|10
1733959820000|2024-12-11 23:30:20|25455.3|25375.3|25456.43|25376.43|25457.33|25377.33|25455.08|25375.08|10
1733959830000|2024-12-11 23:30:30|25456.71|25376.71|25457.68|25377.68|25458.13|25378.13|25456.68|25376.68|10
1733959840000|2024-12-11 23:30:40|25457.83|25377.83|25458.61|25378.61|25458.61|25378.61|25457.76|25377.76|10
1733959850000|2024-12-11 23:30:50|25459.15|25379.15|25455.67|25375.67|25459.43|25379.43|25455.67|25375.67|10
1733959860000|2024-12-11 23:31:00|25455.52|25375.52|25454.04|25374.04|25455.89|25375.89|25454.04|25374.04|10
1733959870000|2024-12-11 23:31:10|25454.17|25374.17|25453.14|25373.14|25454.29|25374.29|25453.14|25373.14|10
1733959880000|2024-12-11 23:31:20|25453.06|25373.06|25451.04|25371.04|25453.06|25373.06|25451.04|25371.04|10
1733959890000|2024-12-11 23:31:30|25451.69|25371.69|25451.47|25371.47|25452.17|25372.17|25451.47|25371.47|10
1733959900000|2024-12-11 23:31:40|25451.18|25371.18|25447.61|25367.61|25452.06|25372.06|25447.61|25367.61|7
1733959910000|2024-12-11 23:31:50|25447.65|25367.65|25446.52|25366.52|25447.68|25367.68|25446.3|25366.3|8
1733959920000|2024-12-11 23:32:00|25446.58|25366.58|25446.23|25366.23|25446.58|25366.58|25445.64|25365.64|10
1733959930000|2024-12-11 23:32:10|25446.84|25366.84|25446.16|25366.16|25448|25368|25446.16|25366.16|10
1733959940000|2024-12-11 23:32:20|25446.32|25366.32|25445.03|25365.03|25446.32|25366.32|25445.03|25365.03|8
1733959950000|2024-12-11 23:32:30|25444.57|25364.57|25444.07|25364.07|25444.57|25364.57|25443.83|25363.83|10
1733959960000|2024-12-11 23:32:40|25444.1|25364.1|25443.66|25363.66|25445.12|25365.12|25443.39|25363.39|8
1733959970000|2024-12-11 23:32:50|25445.95|25365.95|25445.82|25365.82|25446.93|25366.93|25445.82|25365.82|9
1733959980000|2024-12-11 23:33:00|25445.67|25365.67|25448.48|25368.48|25448.48|25368.48|25445.67|25365.67|10
1733959990000|2024-12-11 23:33:10|25448.15|25368.15|25452.02|25372.02|25455.61|25375.61|25448.15|25368.15|10
1733960000000|2024-12-11 23:33:20|25451.06|25371.06|25450.73|25370.73|25451.95|25371.95|25450.38|25370.38|10
1733960010000|2024-12-11 23:33:30|25450.59|25370.59|25453.19|25373.19|25453.19|25373.19|25450.59|25370.59|10
1733960020000|2024-12-11 23:33:40|25453.31|25373.31|25452.92|25372.92|25454.23|25374.23|25452.92|25372.92|10
1733960030000|2024-12-11 23:33:50|25452.85|25372.85|25452.87|25372.87|25452.87|25372.87|25452.18|25372.18|10
1733960040000|2024-12-11 23:34:00|25452.72|25372.72|25454.51|25374.51|25454.71|25374.71|25452.72|25372.72|10
1733960050000|2024-12-11 23:34:10|25454.34|25374.34|25455.83|25375.83|25455.83|25375.83|25454.34|25374.34|10
1733960060000|2024-12-11 23:34:20|25455.76|25375.76|25459.2|25379.2|25459.99|25379.99|25455.61|25375.61|10
1733960070000|2024-12-11 23:34:30|25459.08|25379.08|25458.57|25378.57|25459.84|25379.84|25458.38|25378.38|10
1733960080000|2024-12-11 23:34:40|25458.82|25378.82|25460.38|25380.38|25461.75|25381.75|25458.82|25378.82|10
1733960090000|2024-12-11 23:34:50|25459.82|25379.82|25458.48|25378.48|25459.82|25379.82|25458.47|25378.47|9
1733960100000|2024-12-11 23:35:00|25456.55|25376.55|25452.84|25372.84|25456.55|25376.55|25452.7|25372.7|9
1733960110000|2024-12-11 23:35:10|25452.79|25372.79|25449.56|25369.56|25452.87|25372.87|25449.56|25369.56|10
1733960120000|2024-12-11 23:35:20|25449.57|25369.57|25448.57|25368.57|25449.57|25369.57|25448.4|25368.4|10
1733960130000|2024-12-11 23:35:30|25448.97|25368.97|25450.33|25370.33|25450.33|25370.33|25448.97|25368.97|10
1733960140000|2024-12-11 23:35:40|25451.29|25371.29|25446.96|25366.96|25451.29|25371.29|25446.42|25366.42|9
1733960150000|2024-12-11 23:35:50|25446.95|25366.95|25447.41|25367.41|25448.75|25368.75|25446.95|25366.95|10
1733960160000|2024-12-11 23:36:00|25447.26|25367.26|25447.28|25367.28|25447.28|25367.28|25446.66|25366.66|10
1733960170000|2024-12-11 23:36:10|25447.17|25367.17|25448.21|25368.21|25448.21|25368.21|25438.08|25358.08|10
1733960180000|2024-12-11 23:36:20|25447.82|25367.82|25447.23|25367.23|25447.82|25367.82|25447.03|25367.03|10
1733960190000|2024-12-11 23:36:30|25447.17|25367.17|25447.28|25367.28|25447.28|25367.28|25446.78|25366.78|7
1733960200000|2024-12-11 23:36:40|25447.52|25367.52|25448.47|25368.47|25448.67|25368.67|25447.52|25367.52|10
1733960210000|2024-12-11 23:36:50|25448.29|25368.29|25445.41|25365.41|25448.32|25368.32|25445.41|25365.41|10
1733960220000|2024-12-11 23:37:00|25445.04|25365.04|25436.29|25356.29|25445.04|25365.04|25436.14|25356.14|10
1733960230000|2024-12-11 23:37:10|25436.2|25356.2|25434.31|25354.31|25436.22|25356.22|25434.31|25354.31|10
1733960240000|2024-12-11 23:37:20|25433.64|25353.64|25430.55|25350.55|25433.64|25353.64|25430.55|25350.55|10
1733960250000|2024-12-11 23:37:30|25430.42|25350.42|25430.62|25350.62|25431.52|25351.52|25429.41|25349.41|9
1733960260000|2024-12-11 23:37:40|25429.72|25349.72|25430.59|25350.59|25432.13|25352.13|25429.72|25349.72|10
1733960270000|2024-12-11 23:37:50|25430.55|25350.55|25428.39|25348.39|25430.91|25350.91|25428.39|25348.39|10
1733960280000|2024-12-11 23:38:00|25428.07|25348.07|25430.16|25350.16|25430.16|25350.16|25428|25348|9
1733960290000|2024-12-11 23:38:10|25430.21|25350.21|25433.86|25353.86|25433.86|25353.86|25429.46|25349.46|9
1733960300000|2024-12-11 23:38:20|25433.79|25353.79|25435.08|25355.08|25435.08|25355.08|25433.56|25353.56|10
1733960310000|2024-12-11 23:38:30|25435.6|25355.6|25436.4|25356.4|25436.46|25356.46|25435.6|25355.6|10
1733960320000|2024-12-11 23:38:40|25436.39|25356.39|25434.35|25354.35|25436.6|25356.6|25434.35|25354.35|9
1733960330000|2024-12-11 23:38:50|25434.28|25354.28|25435.98|25355.98|25435.98|25355.98|25434.24|25354.24|9
1733960340000|2024-12-11 23:39:00|25436.12|25356.12|25437.01|25357.01|25437.32|25357.32|25436.06|25356.06|10
1733960350000|2024-12-11 23:39:10|25437.62|25357.62|25437.47|25357.47|25437.62|25357.62|25436.71|25356.71|8
1733960360000|2024-12-11 23:39:20|25437.88|25357.88|25437.28|25357.28|25438.07|25358.07|25437.12|25357.12|10
1733960370000|2024-12-11 23:39:30|25437.09|25357.09|25437.55|25357.55|25437.61|25357.61|25437.09|25357.09|10
1733960380000|2024-12-11 23:39:40|25437.59|25357.59|25436.79|25356.79|25437.78|25357.78|25436.79|25356.79|9
1733960390000|2024-12-11 23:39:50|25436.5|25356.5|25434.6|25354.6|25436.5|25356.5|25434.6|25354.6|7
1733960400000|2024-12-11 23:40:00|25434.38|25354.38|25435.66|25355.66|25435.9|25355.9|25433.98|25353.98|9
1733960410000|2024-12-11 23:40:10|25435.82|25355.82|25432.97|25352.97|25437.35|25357.35|25432.97|25352.97|10
1733960420000|2024-12-11 23:40:20|25432.64|25352.64|25433.18|25353.18|25433.18|25353.18|25431.77|25351.77|10
1733960430000|2024-12-11 23:40:30|25433.21|25353.21|25434.16|25354.16|25434.16|25354.16|25433.18|25353.18|9
1733960440000|2024-12-11 23:40:40|25434.3|25354.3|25433.78|25353.78|25434.58|25354.58|25433.76|25353.76|10
1733960450000|2024-12-11 23:40:50|25433.76|25353.76|25436.1|25356.1|25436.29|25356.29|25432.56|25352.56|10
1733960460000|2024-12-11 23:41:00|25435.95|25355.95|25435.59|25355.59|25437.16|25357.16|25435.59|25355.59|9
1733960470000|2024-12-11 23:41:10|25435.36|25355.36|25434.24|25354.24|25435.4|25355.4|25434.24|25354.24|10
1733960480000|2024-12-11 23:41:20|25433.91|25353.91|25433.73|25353.73|25433.91|25353.91|25432.76|25352.76|9
1733960490000|2024-12-11 23:41:30|25433.83|25353.83|25434.3|25354.3|25434.42|25354.42|25433.56|25353.56|9
1733960500000|2024-12-11 23:41:40|25434.22|25354.22|25432.67|25352.67|25434.22|25354.22|25432.37|25352.37|10
1733960510000|2024-12-11 23:41:50|25432.75|25352.75|25434.9|25354.9|25434.9|25354.9|25432.75|25352.75|8
1733960520000|2024-12-11 23:42:00|25435.26|25355.26|25436.3|25356.3|25436.3|25356.3|25434.29|25354.29|10
1733960530000|2024-12-11 23:42:10|25436.38|25356.38|25427.93|25347.93|25436.38|25356.38|25427.93|25347.93|10
1733960540000|2024-12-11 23:42:20|25427.92|25347.92|25429.76|25349.76|25429.82|25349.82|25427.85|25347.85|9
1733960550000|2024-12-11 23:42:30|25429.74|25349.74|25431.45|25351.45|25431.86|25351.86|25429.63|25349.63|10
1733960560000|2024-12-11 23:42:40|25431.36|25351.36|25433.11|25353.11|25433.11|25353.11|25431.34|25351.34|10
1733960570000|2024-12-11 23:42:50|25433.31|25353.31|25434.05|25354.05|25434.12|25354.12|25433.31|25353.31|9
1733960580000|2024-12-11 23:43:00|25434.29|25354.29|25436.35|25356.35|25436.67|25356.67|25434.29|25354.29|10
1733960590000|2024-12-11 23:43:10|25436.36|25356.36|25441.44|25361.44|25441.55|25361.55|25436.36|25356.36|9
1733960600000|2024-12-11 23:43:20|25441.46|25361.46|25441.73|25361.73|25441.75|25361.75|25441.32|25361.32|10
1733960610000|2024-12-11 23:43:30|25441.67|25361.67|25439.71|25359.71|25441.82|25361.82|25439.71|25359.71|9
1733960620000|2024-12-11 23:43:40|25440.12|25360.12|25440.87|25360.87|25440.89|25360.89|25440.12|25360.12|10
1733960630000|2024-12-11 23:43:50|25440.93|25360.93|25440.98|25360.98|25441.09|25361.09|25440.39|25360.39|9
1733960640000|2024-12-11 23:44:00|25441.52|25361.52|25441.69|25361.69|25441.71|25361.71|25441.11|25361.11|10
1733960650000|2024-12-11 23:44:10|25442.01|25362.01|25442.41|25362.41|25442.45|25362.45|25442|25362|9
1733960660000|2024-12-11 23:44:20|25442.57|25362.57|25442.7|25362.7|25443.01|25363.01|25442.23|25362.23|10
1733960670000|2024-12-11 23:44:30|25443.1|25363.1|25442.33|25362.33|25443.94|25363.94|25442.28|25362.28|9
1733960680000|2024-12-11 23:44:40|25442.34|25362.34|25441.71|25361.71|25443.27|25363.27|25441.71|25361.71|10
1733960690000|2024-12-11 23:44:50|25441.47|25361.47|25439.52|25359.52|25441.47|25361.47|25439.52|25359.52|10
1733960700000|2024-12-11 23:45:00|25439.51|25359.51|25442.05|25362.05|25442.2|25362.2|25439.07|25359.07|10
1733960710000|2024-12-11 23:45:10|25441.15|25361.15|25440.8|25360.8|25441.16|25361.16|25440.76|25360.76|10
1733960720000|2024-12-11 23:45:20|25440.4|25360.4|25437.05|25357.05|25440.4|25360.4|25437.04|25357.04|9
1733960730000|2024-12-11 23:45:30|25437.02|25357.02|25437.3|25357.3|25437.82|25357.82|25437.02|25357.02|10
1733960740000|2024-12-11 23:45:40|25437.24|25357.24|25434.18|25354.18|25437.29|25357.29|25434.18|25354.18|10
1733960750000|2024-12-11 23:45:50|25433.89|25353.89|25432.64|25352.64|25433.9|25353.9|25432.58|25352.58|10
1733960760000|2024-12-11 23:46:00|25432.74|25352.74|25432.57|25352.57|25432.78|25352.78|25431.68|25351.68|10
1733960770000|2024-12-11 23:46:10|25432.72|25352.72|25431.95|25351.95|25432.72|25352.72|25431.63|25351.63|10
1733960780000|2024-12-11 23:46:20|25431.83|25351.83|25431.88|25351.88|25431.88|25351.88|25430.18|25350.18|10
1733960790000|2024-12-11 23:46:30|25432.14|25352.14|25433.64|25353.64|25433.67|25353.67|25432.14|25352.14|10
1733960800000|2024-12-11 23:46:40|25433.54|25353.54|25431.4|25351.4|25433.6|25353.6|25431.38|25351.38|9
1733960810000|2024-12-11 23:46:50|25431.53|25351.53|25428.31|25348.31|25431.73|25351.73|25428.31|25348.31|10
1733960820000|2024-12-11 23:47:00|25428.25|25348.25|25426.82|25346.82|25428.41|25348.41|25426.73|25346.73|10
1733960830000|2024-12-11 23:47:10|25426.8|25346.8|25419.21|25339.21|25426.94|25346.94|25419.21|25339.21|10
1733960840000|2024-12-11 23:47:20|25418.9|25338.9|25417.99|25337.99|25418.9|25338.9|25415.66|25335.66|10
1733960850000|2024-12-11 23:47:30|25418.12|25338.12|25419.14|25339.14|25420.23|25340.23|25417.95|25337.95|10
1733960860000|2024-12-11 23:47:40|25419.31|25339.31|25421.11|25341.11|25421.11|25341.11|25419.31|25339.31|10
1733960870000|2024-12-11 23:47:50|25421.14|25341.14|25420.55|25340.55|25421.17|25341.17|25420.55|25340.55|10
1733960880000|2024-12-11 23:48:00|25420.89|25340.89|25422.82|25342.82|25423.06|25343.06|25420.89|25340.89|9
1733960890000|2024-12-11 23:48:10|25423.1|25343.1|25417.43|25337.43|25423.83|25343.83|25417.14|25337.14|10
1733960900000|2024-12-11 23:48:20|25417.67|25337.67|25415.03|25335.03|25417.67|25337.67|25414.54|25334.54|9
1733960910000|2024-12-11 23:48:30|25414.51|25334.51|25414.32|25334.32|25414.81|25334.81|25414.2|25334.2|8
1733960920000|2024-12-11 23:48:40|25414.15|25334.15|25412.01|25332.01|25414.28|25334.28|25412.01|25332.01|10
1733960930000|2024-12-11 23:48:50|25412.02|25332.02|25413.93|25333.93|25414.12|25334.12|25412|25332|10
1733960940000|2024-12-11 23:49:00|25413.9|25333.9|25410.71|25330.71|25414.1|25334.1|25410.71|25330.71|9
1733960950000|2024-12-11 23:49:10|25410.45|25330.45|25414.52|25334.52|25414.66|25334.66|25409.82|25329.82|10
1733960960000|2024-12-11 23:49:20|25413.21|25333.21|25412.05|25332.05|25413.21|25333.21|25412.05|25332.05|10
1733960970000|2024-12-11 23:49:30|25411.99|25331.99|25415.41|25335.41|25415.41|25335.41|25410.75|25330.75|10
1733960980000|2024-12-11 23:49:40|25415.33|25335.33|25414.86|25334.86|25415.52|25335.52|25414.85|25334.85|9
1733960990000|2024-12-11 23:49:50|25414.87|25334.87|25416.58|25336.58|25416.58|25336.58|25414.74|25334.74|10
1733961000000|2024-12-11 23:50:00|25417.24|25337.24|25411.03|25331.03|25417.24|25337.24|25410.68|25330.68|10
1733961010000|2024-12-11 23:50:10|25411.07|25331.07|25410.55|25330.55|25412.45|25332.45|25410.55|25330.55|10
1733961020000|2024-12-11 23:50:20|25410.28|25330.28|25410.89|25330.89|25410.89|25330.89|25409.65|25329.65|10
1733961030000|2024-12-11 23:50:30|25411.19|25331.19|25410.53|25330.53|25412.06|25332.06|25410.53|25330.53|9
1733961040000|2024-12-11 23:50:40|25409.84|25329.84|25404.17|25324.17|25409.84|25329.84|25403.87|25323.87|10
1733961050000|2024-12-11 23:50:50|25403.33|25323.33|25401.86|25321.86|25403.37|25323.37|25401.86|25321.86|10
1733961060000|2024-12-11 23:51:00|25401.45|25321.45|25404.41|25324.41|25404.41|25324.41|25401.39|25321.39|10
1733961070000|2024-12-11 23:51:10|25404.38|25324.38|25407.26|25327.26|25407.26|25327.26|25404.38|25324.38|10
1733961080000|2024-12-11 23:51:20|25406.96|25326.96|25404.76|25324.76|25407.11|25327.11|25404.76|25324.76|10
1733961090000|2024-12-11 23:51:30|25404.75|25324.75|25405.38|25325.38|25405.39|25325.39|25404.63|25324.63|10
1733961100000|2024-12-11 23:51:40|25405.41|25325.41|25404.63|25324.63|25405.68|25325.68|25404.56|25324.56|10
1733961110000|2024-12-11 23:51:50|25404.34|25324.34|25402.99|25322.99|25404.34|25324.34|25402.99|25322.99|10
1733961120000|2024-12-11 23:52:00|25402.84|25322.84|25402.02|25322.02|25402.91|25322.91|25402.02|25322.02|10
1733961130000|2024-12-11 23:52:10|25400.6|25320.6|25396.82|25316.82|25400.6|25320.6|25396.82|25316.82|10
1733961140000|2024-12-11 23:52:20|25396.33|25316.33|25393.12|25313.12|25396.33|25316.33|25392.37|25312.37|10
1733961150000|2024-12-11 23:52:30|25393.33|25313.33|25395.37|25315.37|25395.79|25315.79|25393.33|25313.33|10
1733961160000|2024-12-11 23:52:40|25394.97|25314.97|25392.81|25312.81|25394.97|25314.97|25392.81|25312.81|10
1733961170000|2024-12-11 23:52:50|25392.82|25312.82|25391.51|25311.51|25392.82|25312.82|25390.7|25310.7|10
1733961180000|2024-12-11 23:53:00|25391.41|25311.41|25395|25315|25395.04|25315.04|25390.47|25310.47|10
1733961190000|2024-12-11 23:53:10|25395.13|25315.13|25392.52|25312.52|25395.13|25315.13|25392.4|25312.4|10
1733961200000|2024-12-11 23:53:20|25392.09|25312.09|25392.31|25312.31|25392.31|25312.31|25387.96|25307.96|10
1733961210000|2024-12-11 23:53:30|25392.41|25312.41|25394.06|25314.06|25394.45|25314.45|25392.41|25312.41|10
1733961220000|2024-12-11 23:53:40|25394.08|25314.08|25393.21|25313.21|25394.08|25314.08|25393.18|25313.18|9
1733961230000|2024-12-11 23:53:50|25393.09|25313.09|25389.86|25309.86|25393.09|25313.09|25389.18|25309.18|10
1733961240000|2024-12-11 23:54:00|25389.44|25309.44|25389.98|25309.98|25394.77|25314.77|25389.44|25309.44|9
1733961250000|2024-12-11 23:54:10|25390.05|25310.05|25391.93|25311.93|25391.93|25311.93|25390.05|25310.05|10
1733961260000|2024-12-11 23:54:20|25391.9|25311.9|25393.54|25313.54|25393.54|25313.54|25391.89|25311.89|10
1733961270000|2024-12-11 23:54:30|25393.55|25313.55|25394.09|25314.09|25394.83|25314.83|25393.55|25313.55|9
1733961280000|2024-12-11 23:54:40|25394.73|25314.73|25394.07|25314.07|25394.91|25314.91|25393.94|25313.94|10
1733961290000|2024-12-11 23:54:50|25394.21|25314.21|25398.72|25318.72|25398.83|25318.83|25394.17|25314.17|9
1733961300000|2024-12-11 23:55:00|25398.59|25318.59|25400.34|25320.34|25400.34|25320.34|25398.42|25318.42|10
1733961310000|2024-12-11 23:55:10|25400.96|25320.96|25406.66|25326.66|25406.66|25326.66|25400.96|25320.96|10
1733961320000|2024-12-11 23:55:20|25406.79|25326.79|25408.98|25328.98|25408.98|25328.98|25406.66|25326.66|9
1733961330000|2024-12-11 23:55:30|25409.25|25329.25|25412.57|25332.57|25412.68|25332.68|25409.25|25329.25|10
1733961340000|2024-12-11 23:55:40|25412.67|25332.67|25416.49|25336.49|25416.57|25336.57|25412.67|25332.67|10
1733961350000|2024-12-11 23:55:50|25416.52|25336.52|25417.59|25337.59|25418.18|25338.18|25416.52|25336.52|10
1733961360000|2024-12-11 23:56:00|25417.61|25337.61|25417.84|25337.84|25417.84|25337.84|25416.18|25336.18|10
1733961370000|2024-12-11 23:56:10|25417.81|25337.81|25416.41|25336.41|25417.81|25337.81|25415.74|25335.74|10
1733961380000|2024-12-11 23:56:20|25416.33|25336.33|25414.54|25334.54|25416.33|25336.33|25414.54|25334.54|10
1733961390000|2024-12-11 23:56:30|25414.52|25334.52|25415.41|25335.41|25415.49|25335.49|25414.19|25334.19|10
1733961400000|2024-12-11 23:56:40|25415.51|25335.51|25418.03|25338.03|25418.1|25338.1|25415.34|25335.34|10
1733961410000|2024-12-11 23:56:50|25418.23|25338.23|25413.84|25333.84|25418.9|25338.9|25413.84|25333.84|10
1733961420000|2024-12-11 23:57:00|25413.34|25333.34|25413.75|25333.75|25413.97|25333.97|25412.98|25332.98|10
1733961430000|2024-12-11 23:57:10|25413.7|25333.7|25414.02|25334.02|25414.42|25334.42|25413.31|25333.31|10
1733961440000|2024-12-11 23:57:20|25413.99|25333.99|25414.43|25334.43|25414.51|25334.51|25413.99|25333.99|10
1733961450000|2024-12-11 23:57:30|25414.49|25334.49|25414.05|25334.05|25414.51|25334.51|25413.47|25333.47|10
1733961460000|2024-12-11 23:57:40|25414.13|25334.13|25413.74|25333.74|25414.3|25334.3|25413.74|25333.74|9
1733961470000|2024-12-11 23:57:50|25413.73|25333.73|25416.91|25336.91|25416.91|25336.91|25413.73|25333.73|10
1733961480000|2024-12-11 23:58:00|25417.32|25337.32|25416.22|25336.22|25418.13|25338.13|25416.22|25336.22|10
1733961490000|2024-12-11 23:58:10|25416.44|25336.44|25416.46|25336.46|25416.46|25336.46|25415.27|25335.27|10
1733961500000|2024-12-11 23:58:20|25416.44|25336.44|25414.26|25334.26|25416.67|25336.67|25414.26|25334.26|10
1733961510000|2024-12-11 23:58:30|25414.24|25334.24|25414.62|25334.62|25414.68|25334.68|25414.17|25334.17|10
1733961520000|2024-12-11 23:58:40|25414.67|25334.67|25411.64|25331.64|25414.7|25334.7|25410.4|25330.4|10
1733961530000|2024-12-11 23:58:50|25411.62|25331.62|25413.56|25333.56|25414.51|25334.51|25411.62|25331.62|10
1733961540000|2024-12-11 23:59:00|25413.48|25333.48|25412.63|25332.63|25413.48|25333.48|25412.63|25332.63|9
1733961550000|2024-12-11 23:59:10|25412.62|25332.62|25410.76|25330.76|25412.62|25332.62|25410.76|25330.76|10
1733961560000|2024-12-11 23:59:20|25410.06|25330.06|25409.13|25329.13|25410.73|25330.73|25409.13|25329.13|9
1733961570000|2024-12-11 23:59:30|25408.67|25328.67|25406.5|25326.5|25408.67|25328.67|25406.5|25326.5|10
1733961580000|2024-12-11 23:59:40|25406.54|25326.54|25405.47|25325.47|25407.04|25327.04|25405.47|25325.47|10
1733961590000|2024-12-11 23:59:50|25405.37|25325.37|25407.1|25327.1|25407.1|25327.1|25405.37|25325.37|10
1733961600000|2024-12-12 00:00:00|25407.21|25327.21|25407.75|25327.75|25408.74|25328.74|25407.21|25327.21|10
1733961610000|2024-12-12 00:00:10|25407.95|25327.95|25413.57|25333.57|25413.57|25333.57|25407.95|25327.95|10
1733961620000|2024-12-12 00:00:20|25413.61|25333.61|25415.95|25335.95|25416.8|25336.8|25413.61|25333.61|10
1733961630000|2024-12-12 00:00:30|25416.27|25336.27|25416.7|25336.7|25416.96|25336.96|25416.04|25336.04|10
1733961640000|2024-12-12 00:00:40|25416.72|25336.72|25415.85|25335.85|25418.31|25338.31|25415.85|25335.85|10
1733961650000|2024-12-12 00:00:50|25415.7|25335.7|25416.76|25336.76|25417.9|25337.9|25415.7|25335.7|10
1733961660000|2024-12-12 00:01:00|25416.36|25336.36|25423.15|25343.15|25423.15|25343.15|25416.36|25336.36|10
1733961670000|2024-12-12 00:01:10|25422.77|25342.77|25417.04|25337.04|25422.77|25342.77|25417.04|25337.04|9
1733961680000|2024-12-12 00:01:20|25417.13|25337.13|25416.29|25336.29|25417.57|25337.57|25416.29|25336.29|9
1733961690000|2024-12-12 00:01:30|25416.44|25336.44|25415.03|25335.03|25416.44|25336.44|25415.03|25335.03|9
1733961700000|2024-12-12 00:01:40|25415.26|25335.26|25414.39|25334.39|25415.54|25335.54|25414.39|25334.39|10
1733961710000|2024-12-12 00:01:50|25414.13|25334.13|25412.5|25332.5|25414.13|25334.13|25410.71|25330.71|10
1733961720000|2024-12-12 00:02:00|25412.21|25332.21|25414.22|25334.22|25415.47|25335.47|25412.18|25332.18|10
1733961730000|2024-12-12 00:02:10|25414.09|25334.09|25409.2|25329.2|25414.47|25334.47|25409.2|25329.2|9
1733961740000|2024-12-12 00:02:20|25409.71|25329.71|25395.63|25315.63|25409.71|25329.71|25395.63|25315.63|10
1733961750000|2024-12-12 00:02:30|25395.22|25315.22|25389.63|25309.63|25395.22|25315.22|25388.87|25308.87|10
1733961760000|2024-12-12 00:02:40|25388.56|25308.56|25384.63|25304.63|25388.56|25308.56|25383.96|25303.96|10
1733961770000|2024-12-12 00:02:50|25385.49|25305.49|25375.18|25295.18|25385.93|25305.93|25375.18|25295.18|10
1733961780000|2024-12-12 00:03:00|25373.64|25293.64|25370.33|25290.33|25373.64|25293.64|25369.99|25289.99|10
1733961790000|2024-12-12 00:03:10|25371.52|25291.52|25377.43|25297.43|25377.72|25297.72|25371.52|25291.52|10
1733961800000|2024-12-12 00:03:20|25377.96|25297.96|25375.51|25295.51|25378.53|25298.53|25375.51|25295.51|10
1733961810000|2024-12-12 00:03:30|25375.16|25295.16|25373.16|25293.16|25376.87|25296.87|25373.16|25293.16|10
1733961820000|2024-12-12 00:03:40|25369.03|25289.03|25367.02|25287.02|25369.58|25289.58|25367.02|25287.02|9
1733961830000|2024-12-12 00:03:50|25366.73|25286.73|25366.99|25286.99|25367.16|25287.16|25365.76|25285.76|10
1733961840000|2024-12-12 00:04:00|25367.08|25287.08|25376.09|25296.09|25376.09|25296.09|25367.08|25287.08|10
1733961850000|2024-12-12 00:04:10|25376.84|25296.84|25382.95|25302.95|25383.64|25303.64|25376.84|25296.84|10
1733961860000|2024-12-12 00:04:20|25382.44|25302.44|25379.03|25299.03|25382.44|25302.44|25379.03|25299.03|9
1733961870000|2024-12-12 00:04:30|25377.5|25297.5|25375.93|25295.93|25377.5|25297.5|25375.93|25295.93|10
1733961880000|2024-12-12 00:04:40|25376.35|25296.35|25375.7|25295.7|25377.02|25297.02|25375.7|25295.7|10
1733961890000|2024-12-12 00:04:50|25375.4|25295.4|25375.41|25295.41|25375.41|25295.41|25374.17|25294.17|10
1733961900000|2024-12-12 00:05:00|25375.43|25295.43|25372.18|25292.18|25375.97|25295.97|25372.18|25292.18|10
1733961910000|2024-12-12 00:05:10|25372.28|25292.28|25371.99|25291.99|25372.79|25292.79|25369.23|25289.23|10
1733961920000|2024-12-12 00:05:20|25372.29|25292.29|25369.54|25289.54|25372.29|25292.29|25369.54|25289.54|10
1733961930000|2024-12-12 00:05:30|25369.33|25289.33|25369.51|25289.51|25370.01|25290.01|25368.17|25288.17|10
1733961940000|2024-12-12 00:05:40|25369.5|25289.5|25372.41|25292.41|25372.41|25292.41|25369.5|25289.5|10
1733961950000|2024-12-12 00:05:50|25373.12|25293.12|25386.03|25306.03|25386.07|25306.07|25373.12|25293.12|10
1733961960000|2024-12-12 00:06:00|25386.98|25306.98|25390.68|25310.68|25391.49|25311.49|25386.57|25306.57|10
1733961970000|2024-12-12 00:06:10|25391.13|25311.13|25393.13|25313.13|25393.13|25313.13|25390.53|25310.53|10
1733961980000|2024-12-12 00:06:20|25392.74|25312.74|25395.41|25315.41|25395.93|25315.93|25392.74|25312.74|10
1733961990000|2024-12-12 00:06:30|25395.36|25315.36|25397.89|25317.89|25397.89|25317.89|25395.36|25315.36|10
1733962000000|2024-12-12 00:06:40|25397.96|25317.96|25399.51|25319.51|25400.49|25320.49|25397.68|25317.68|9
1733962010000|2024-12-12 00:06:50|25399.57|25319.57|25399.4|25319.4|25399.66|25319.66|25399.22|25319.22|10
1733962020000|2024-12-12 00:07:00|25399.1|25319.1|25398.8|25318.8|25399.1|25319.1|25397.35|25317.35|10
1733962030000|2024-12-12 00:07:10|25398.87|25318.87|25399.39|25319.39|25399.39|25319.39|25397.64|25317.64|10
1733962040000|2024-12-12 00:07:20|25399.58|25319.58|25400.09|25320.09|25400.66|25320.66|25399.58|25319.58|10
1733962050000|2024-12-12 00:07:30|25400.13|25320.13|25403.95|25323.95|25404.08|25324.08|25400.13|25320.13|9
1733962060000|2024-12-12 00:07:40|25403.97|25323.97|25409.07|25329.07|25409.07|25329.07|25403.82|25323.82|10
1733962070000|2024-12-12 00:07:50|25408.47|25328.47|25408.34|25328.34|25408.97|25328.97|25408.34|25328.34|10
1733962080000|2024-12-12 00:08:00|25407.78|25327.78|25405.98|25325.98|25408.06|25328.06|25405.77|25325.77|10
1733962090000|2024-12-12 00:08:10|25406.15|25326.15|25405.77|25325.77|25406.15|25326.15|25404.69|25324.69|10
1733962100000|2024-12-12 00:08:20|25404.85|25324.85|25404.05|25324.05|25404.85|25324.85|25404.05|25324.05|10
1733962110000|2024-12-12 00:08:30|25403.79|25323.79|25402.48|25322.48|25403.79|25323.79|25402.44|25322.44|9
1733962120000|2024-12-12 00:08:40|25402.51|25322.51|25401.71|25321.71|25402.53|25322.53|25400.55|25320.55|9
1733962130000|2024-12-12 00:08:50|25402.16|25322.16|25407.22|25327.22|25407.22|25327.22|25402.12|25322.12|10
1733962140000|2024-12-12 00:09:00|25408.06|25328.06|25412.18|25332.18|25412.18|25332.18|25408.06|25328.06|10
1733962150000|2024-12-12 00:09:10|25411.22|25331.22|25408.94|25328.94|25411.22|25331.22|25408.94|25328.94|10
1733962160000|2024-12-12 00:09:20|25408.98|25328.98|25409.22|25329.22|25409.22|25329.22|25408.17|25328.17|10
1733962170000|2024-12-12 00:09:30|25409.65|25329.65|25408.83|25328.83|25410|25330|25408.83|25328.83|10
1733962180000|2024-12-12 00:09:40|25408.13|25328.13|25407.73|25327.73|25408.87|25328.87|25407.73|25327.73|10
1733962190000|2024-12-12 00:09:50|25407.39|25327.39|25394.65|25314.65|25407.39|25327.39|25394.65|25314.65|10
1733962200000|2024-12-12 00:10:00|25393.9|25313.9|25396.53|25316.53|25396.53|25316.53|25393.61|25313.61|10
1733962210000|2024-12-12 00:10:10|25396.86|25316.86|25398.66|25318.66|25399.95|25319.95|25396.86|25316.86|10
1733962220000|2024-12-12 00:10:20|25397.81|25317.81|25399.2|25319.2|25399.2|25319.2|25397.61|25317.61|10
1733962230000|2024-12-12 00:10:30|25399.02|25319.02|25400.21|25320.21|25400.21|25320.21|25397.24|25317.24|10
1733962240000|2024-12-12 00:10:40|25400.09|25320.09|25400.72|25320.72|25401.16|25321.16|25400.09|25320.09|10
1733962250000|2024-12-12 00:10:50|25399.81|25319.81|25394.3|25314.3|25400.15|25320.15|25394.3|25314.3|10
1733962260000|2024-12-12 00:11:00|25393.49|25313.49|25387.91|25307.91|25393.49|25313.49|25387.4|25307.4|10
1733962270000|2024-12-12 00:11:10|25388.3|25308.3|25388.9|25308.9|25390.26|25310.26|25388.3|25308.3|10
1733962280000|2024-12-12 00:11:20|25388.48|25308.48|25390.16|25310.16|25390.16|25310.16|25387.62|25307.62|10
1733962290000|2024-12-12 00:11:30|25389.12|25309.12|25395.28|25315.28|25395.28|25315.28|25388.7|25308.7|10
1733962300000|2024-12-12 00:11:40|25394.96|25314.96|25396.03|25316.03|25396.04|25316.04|25394.66|25314.66|9
1733962310000|2024-12-12 00:11:50|25395.99|25315.99|25396.99|25316.99|25397.43|25317.43|25395.99|25315.99|9
1733962320000|2024-12-12 00:12:00|25396.6|25316.6|25393.29|25313.29|25396.6|25316.6|25390.93|25310.93|10
1733962330000|2024-12-12 00:12:10|25393.58|25313.58|25396.71|25316.71|25396.71|25316.71|25393.58|25313.58|10
1733962340000|2024-12-12 00:12:20|25397.53|25317.53|25400.61|25320.61|25404.27|25324.27|25397.45|25317.45|10
1733962350000|2024-12-12 00:12:30|25400.76|25320.76|25402.04|25322.04|25402.04|25322.04|25399.64|25319.64|10
1733962360000|2024-12-12 00:12:40|25402.1|25322.1|25402.41|25322.41|25402.98|25322.98|25401.33|25321.33|10
1733962370000|2024-12-12 00:12:50|25402.55|25322.55|25404.09|25324.09|25404.09|25324.09|25402.2|25322.2|10
1733962380000|2024-12-12 00:13:00|25404.22|25324.22|25409.62|25329.62|25410.2|25330.2|25403.83|25323.83|10
1733962390000|2024-12-12 00:13:10|25409.57|25329.57|25409.78|25329.78|25410.38|25330.38|25409.57|25329.57|10
1733962400000|2024-12-12 00:13:20|25409.68|25329.68|25405.16|25325.16|25411.76|25331.76|25404.71|25324.71|10
1733962410000|2024-12-12 00:13:30|25405.07|25325.07|25404.45|25324.45|25405.84|25325.84|25403.43|25323.43|9
1733962420000|2024-12-12 00:13:40|25404.35|25324.35|25402.03|25322.03|25404.35|25324.35|25402.03|25322.03|10
1733962430000|2024-12-12 00:13:50|25402.14|25322.14|25400.5|25320.5|25402.14|25322.14|25399.62|25319.62|10
1733962440000|2024-12-12 00:14:00|25401.13|25321.13|25401.19|25321.19|25401.3|25321.3|25401.05|25321.05|10
1733962450000|2024-12-12 00:14:10|25401.2|25321.2|25401.4|25321.4|25402.11|25322.11|25400.93|25320.93|10
1733962460000|2024-12-12 00:14:20|25401.38|25321.38|25403.23|25323.23|25403.23|25323.23|25401.1|25321.1|10
1733962470000|2024-12-12 00:14:30|25403.15|25323.15|25405.53|25325.53|25405.53|25325.53|25403.15|25323.15|10
1733962480000|2024-12-12 00:14:40|25405.55|25325.55|25414.94|25334.94|25414.94|25334.94|25405.55|25325.55|10
1733962490000|2024-12-12 00:14:50|25414.93|25334.93|25417.19|25337.19|25417.46|25337.46|25414.93|25334.93|10
1733962500000|2024-12-12 00:15:00|25417.18|25337.18|25415.97|25335.97|25417.95|25337.95|25415.91|25335.91|10
1733962510000|2024-12-12 00:15:10|25416.11|25336.11|25415.52|25335.52|25416.78|25336.78|25415.52|25335.52|10
1733962520000|2024-12-12 00:15:20|25416.52|25336.52|25418.53|25338.53|25418.79|25338.79|25416.52|25336.52|9
1733962530000|2024-12-12 00:15:30|25418.51|25338.51|25416.94|25336.94|25418.81|25338.81|25416.84|25336.84|10
1733962540000|2024-12-12 00:15:40|25416.81|25336.81|25416.04|25336.04|25417.63|25337.63|25416.04|25336.04|10
1733962550000|2024-12-12 00:15:50|25415.91|25335.91|25417.78|25337.78|25418.81|25338.81|25415.91|25335.91|10
1733962560000|2024-12-12 00:16:00|25417.55|25337.55|25420.04|25340.04|25420.04|25340.04|25417.42|25337.42|10
1733962570000|2024-12-12 00:16:10|25419.28|25339.28|25420.18|25340.18|25420.66|25340.66|25418.76|25338.76|10
1733962580000|2024-12-12 00:16:20|25420.1|25340.1|25421.82|25341.82|25421.82|25341.82|25420.1|25340.1|10
1733962590000|2024-12-12 00:16:30|25422.57|25342.57|25424.55|25344.55|25425.09|25345.09|25422.57|25342.57|9
1733962600000|2024-12-12 00:16:40|25424.79|25344.79|25432.27|25352.27|25432.27|25352.27|25424.79|25344.79|10
1733962610000|2024-12-12 00:16:50|25434.14|25354.14|25435.5|25355.5|25435.87|25355.87|25427.49|25347.49|10
1733962620000|2024-12-12 00:17:00|25434.92|25354.92|25435.11|25355.11|25435.19|25355.19|25433.77|25353.77|10
1733962630000|2024-12-12 00:17:10|25434.34|25354.34|25437.14|25357.14|25438.08|25358.08|25433.9|25353.9|10
1733962640000|2024-12-12 00:17:20|25437.37|25357.37|25444.57|25364.57|25444.57|25364.57|25437.37|25357.37|10
1733962650000|2024-12-12 00:17:30|25445.77|25365.77|25446.41|25366.41|25446.41|25366.41|25443.51|25363.51|10
1733962660000|2024-12-12 00:17:40|25446.73|25366.73|25448.65|25368.65|25449.28|25369.28|25446.73|25366.73|10
1733962670000|2024-12-12 00:17:50|25448.83|25368.83|25454.08|25374.08|25454.08|25374.08|25448.83|25368.83|10
1733962680000|2024-12-12 00:18:00|25454.03|25374.03|25457.12|25377.12|25459.01|25379.01|25454.03|25374.03|10
1733962690000|2024-12-12 00:18:10|25456.98|25376.98|25454.65|25374.65|25456.98|25376.98|25453.82|25373.82|10
1733962700000|2024-12-12 00:18:20|25455.03|25375.03|25455.51|25375.51|25455.67|25375.67|25455.03|25375.03|10
1733962710000|2024-12-12 00:18:30|25455.17|25375.17|25450.65|25370.65|25455.17|25375.17|25450.65|25370.65|9
1733962720000|2024-12-12 00:18:40|25449.58|25369.58|25454.21|25374.21|25454.5|25374.5|25449.58|25369.58|10
1733962730000|2024-12-12 00:18:50|25454.39|25374.39|25454.47|25374.47|25455.3|25375.3|25452.72|25372.72|10
1733962740000|2024-12-12 00:19:00|25453.86|25373.86|25452.47|25372.47|25453.86|25373.86|25451.86|25371.86|10
1733962750000|2024-12-12 00:19:10|25452.57|25372.57|25449.25|25369.25|25452.66|25372.66|25447.54|25367.54|10
1733962760000|2024-12-12 00:19:20|25449.04|25369.04|25452.94|25372.94|25452.94|25372.94|25448.81|25368.81|10
1733962770000|2024-12-12 00:19:30|25452.03|25372.03|25454.51|25374.51|25454.51|25374.51|25452.03|25372.03|10
1733962780000|2024-12-12 00:19:40|25455.02|25375.02|25456.47|25376.47|25456.47|25376.47|25454.77|25374.77|10
1733962790000|2024-12-12 00:19:50|25456.85|25376.85|25457.99|25377.99|25459.16|25379.16|25456.85|25376.85|10
1733962800000|2024-12-12 00:20:00|25458.1|25378.1|25456.63|25376.63|25458.1|25378.1|25456.11|25376.11|10
1733962810000|2024-12-12 00:20:10|25456.7|25376.7|25456.54|25376.54|25457.36|25377.36|25455.8|25375.8|10
1733962820000|2024-12-12 00:20:20|25456.16|25376.16|25455.82|25375.82|25456.18|25376.18|25454.05|25374.05|10
1733962830000|2024-12-12 00:20:30|25460.41|25380.41|25456.3|25376.3|25460.41|25380.41|25456.3|25376.3|10
1733962840000|2024-12-12 00:20:40|25456.03|25376.03|25452.81|25372.81|25456.08|25376.08|25452.81|25372.81|10
1733962850000|2024-12-12 00:20:50|25452.24|25372.24|25451.69|25371.69|25453.01|25373.01|25451.11|25371.11|9
1733962860000|2024-12-12 00:21:00|25451|25371|25450.08|25370.08|25451|25371|25450.06|25370.06|9
1733962870000|2024-12-12 00:21:10|25448.79|25368.79|25439.81|25359.81|25448.79|25368.79|25439.81|25359.81|10
1733962880000|2024-12-12 00:21:20|25439.9|25359.9|25442.36|25362.36|25443.2|25363.2|25439.9|25359.9|10
1733962890000|2024-12-12 00:21:30|25442.18|25362.18|25439.37|25359.37|25442.78|25362.78|25439.37|25359.37|9
1733962900000|2024-12-12 00:21:40|25438.11|25358.11|25434.98|25354.98|25438.11|25358.11|25434.56|25354.56|10
1733962910000|2024-12-12 00:21:50|25434.23|25354.23|25429.07|25349.07|25434.23|25354.23|25429.07|25349.07|10
1733962920000|2024-12-12 00:22:00|25429.62|25349.62|25425.86|25345.86|25429.62|25349.62|25424.06|25344.06|10
1733962930000|2024-12-12 00:22:10|25425.84|25345.84|25420.92|25340.92|25425.84|25345.84|25419.91|25339.91|10
1733962940000|2024-12-12 00:22:20|25420.37|25340.37|25422.2|25342.2|25422.2|25342.2|25419.16|25339.16|10
1733962950000|2024-12-12 00:22:30|25423.26|25343.26|25424.9|25344.9|25424.9|25344.9|25423.26|25343.26|10
1733962960000|2024-12-12 00:22:40|25425.54|25345.54|25424.25|25344.25|25425.54|25345.54|25424.22|25344.22|10
1733962970000|2024-12-12 00:22:50|25424.16|25344.16|25417.33|25337.33|25425.41|25345.41|25417.33|25337.33|10
1733962980000|2024-12-12 00:23:00|25417.43|25337.43|25418.69|25338.69|25419.98|25339.98|25417.43|25337.43|10
1733962990000|2024-12-12 00:23:10|25418.8|25338.8|25419.12|25339.12|25419.16|25339.16|25418.76|25338.76|10
1733963000000|2024-12-12 00:23:20|25418.6|25338.6|25416.3|25336.3|25418.6|25338.6|25416.3|25336.3|10
1733963010000|2024-12-12 00:23:30|25416.21|25336.21|25414.06|25334.06|25416.21|25336.21|25414.06|25334.06|10
1733963020000|2024-12-12 00:23:40|25413.88|25333.88|25403.08|25323.08|25413.88|25333.88|25403.03|25323.03|10
1733963030000|2024-12-12 00:23:50|25403.36|25323.36|25406.59|25326.59|25406.59|25326.59|25403.36|25323.36|10
1733963040000|2024-12-12 00:24:00|25406.87|25326.87|25406.41|25326.41|25406.97|25326.97|25406.41|25326.41|9
1733963050000|2024-12-12 00:24:10|25405.54|25325.54|25400.38|25320.38|25405.54|25325.54|25400.38|25320.38|9
1733963060000|2024-12-12 00:24:20|25400|25320|25400.04|25320.04|25400.04|25320.04|25398|25318|10
1733963070000|2024-12-12 00:24:30|25397.45|25317.45|25391.26|25311.26|25397.45|25317.45|25391.25|25311.25|10
1733963080000|2024-12-12 00:24:40|25390.95|25310.95|25388.12|25308.12|25390.95|25310.95|25388.12|25308.12|10
1733963090000|2024-12-12 00:24:50|25387.22|25307.22|25386.58|25306.58|25387.22|25307.22|25384.56|25304.56|10
1733963100000|2024-12-12 00:25:00|25386.3|25306.3|25389.56|25309.56|25389.56|25309.56|25386.3|25306.3|10
1733963110000|2024-12-12 00:25:10|25391.77|25311.77|25394.64|25314.64|25394.64|25314.64|25391.77|25311.77|10
1733963120000|2024-12-12 00:25:20|25394.99|25314.99|25396.71|25316.71|25397.13|25317.13|25394.99|25314.99|10
1733963130000|2024-12-12 00:25:30|25396.44|25316.44|25396.34|25316.34|25397.38|25317.38|25395.96|25315.96|10
1733963140000|2024-12-12 00:25:40|25396.27|25316.27|25396.62|25316.62|25396.62|25316.62|25395.59|25315.59|10
1733963150000|2024-12-12 00:25:50|25396.65|25316.65|25399.69|25319.69|25399.69|25319.69|25396.65|25316.65|10
1733963160000|2024-12-12 00:26:00|25399.26|25319.26|25397.18|25317.18|25399.26|25319.26|25397.18|25317.18|10
1733963170000|2024-12-12 00:26:10|25397.29|25317.29|25399.77|25319.77|25399.77|25319.77|25397.23|25317.23|10
1733963180000|2024-12-12 00:26:20|25399.9|25319.9|25404.86|25324.86|25404.86|25324.86|25399.9|25319.9|10
1733963190000|2024-12-12 00:26:30|25405.18|25325.18|25405.83|25325.83|25405.83|25325.83|25405.18|25325.18|9
1733963200000|2024-12-12 00:26:40|25405.78|25325.78|25407.25|25327.25|25407.97|25327.97|25405.78|25325.78|10
1733963210000|2024-12-12 00:26:50|25406.43|25326.43|25406.03|25326.03|25406.47|25326.47|25404.9|25324.9|10
1733963220000|2024-12-12 00:27:00|25405.45|25325.45|25401.16|25321.16|25405.45|25325.45|25400.66|25320.66|10
1733963230000|2024-12-12 00:27:10|25401.41|25321.41|25400.79|25320.79|25402.88|25322.88|25400.79|25320.79|10
1733963240000|2024-12-12 00:27:20|25399.33|25319.33|25399.5|25319.5|25400.77|25320.77|25399.33|25319.33|10
1733963250000|2024-12-12 00:27:30|25398.59|25318.59|25395.73|25315.73|25398.72|25318.72|25395.73|25315.73|10
1733963260000|2024-12-12 00:27:40|25395.75|25315.75|25396.06|25316.06|25396.34|25316.34|25395.5|25315.5|10
1733963270000|2024-12-12 00:27:50|25395.94|25315.94|25393.36|25313.36|25395.98|25315.98|25393.36|25313.36|10
1733963280000|2024-12-12 00:28:00|25392.99|25312.99|25392.26|25312.26|25392.99|25312.99|25392.02|25312.02|10
1733963290000|2024-12-12 00:28:10|25391.82|25311.82|25389.12|25309.12|25391.82|25311.82|25389.12|25309.12|10
1733963300000|2024-12-12 00:28:20|25388.68|25308.68|25384.31|25304.31|25388.8|25308.8|25384.31|25304.31|10
1733963310000|2024-12-12 00:28:30|25383.45|25303.45|25377.91|25297.91|25383.45|25303.45|25377.91|25297.91|10
1733963320000|2024-12-12 00:28:40|25377.38|25297.38|25381.09|25301.09|25381.09|25301.09|25377.38|25297.38|10
1733963330000|2024-12-12 00:28:50|25381.07|25301.07|25380.45|25300.45|25381.11|25301.11|25380.37|25300.37|9
1733963340000|2024-12-12 00:29:00|25380.01|25300.01|25371.18|25291.18|25380.01|25300.01|25371.18|25291.18|10
1733963350000|2024-12-12 00:29:10|25370.14|25290.14|25369.2|25289.2|25370.17|25290.17|25368.93|25288.93|10
1733963360000|2024-12-12 00:29:20|25369.29|25289.29|25377.36|25297.36|25377.45|25297.45|25369.29|25289.29|10
1733963370000|2024-12-12 00:29:30|25377.28|25297.28|25376.14|25296.14|25377.42|25297.42|25376.14|25296.14|10
1733963380000|2024-12-12 00:29:40|25375.8|25295.8|25375.42|25295.42|25375.8|25295.8|25375.41|25295.41|10
1733963390000|2024-12-12 00:29:50|25375.16|25295.16|25374.82|25294.82|25375.16|25295.16|25374.41|25294.41|9
1733963400000|2024-12-12 00:30:00|25374.79|25294.79|25383.67|25303.67|25383.67|25303.67|25374.79|25294.79|10
1733963410000|2024-12-12 00:30:10|25383.73|25303.73|25381.69|25301.69|25385.93|25305.93|25381.52|25301.52|10
1733963420000|2024-12-12 00:30:20|25381.46|25301.46|25383.76|25303.76|25383.86|25303.86|25380.98|25300.98|10
1733963430000|2024-12-12 00:30:30|25384.47|25304.47|25387.75|25307.75|25388.02|25308.02|25384.47|25304.47|10
1733963440000|2024-12-12 00:30:40|25387.67|25307.67|25394.73|25314.73|25394.74|25314.74|25387.67|25307.67|10
1733963450000|2024-12-12 00:30:50|25395.42|25315.42|25402.19|25322.19|25402.19|25322.19|25395.42|25315.42|10
1733963460000|2024-12-12 00:31:00|25402.26|25322.26|25405.01|25325.01|25405.01|25325.01|25400.48|25320.48|10
1733963470000|2024-12-12 00:31:10|25404.75|25324.75|25400.72|25320.72|25404.97|25324.97|25400.32|25320.32|10
1733963480000|2024-12-12 00:31:20|25400.89|25320.89|25399.67|25319.67|25400.89|25320.89|25397.86|25317.86|10
1733963490000|2024-12-12 00:31:30|25399.95|25319.95|25400.64|25320.64|25401.09|25321.09|25399.95|25319.95|10
1733963500000|2024-12-12 00:31:40|25401.58|25321.58|25405.67|25325.67|25405.67|25325.67|25401.58|25321.58|10
1733963510000|2024-12-12 00:31:50|25405.85|25325.85|25408.22|25328.22|25408.93|25328.93|25405.85|25325.85|10
1733963520000|2024-12-12 00:32:00|25408.47|25328.47|25406.96|25326.96|25408.47|25328.47|25406.96|25326.96|9
1733963530000|2024-12-12 00:32:10|25405.49|25325.49|25405.89|25325.89|25405.89|25325.89|25404.85|25324.85|9
1733963540000|2024-12-12 00:32:20|25405.9|25325.9|25405.49|25325.49|25405.93|25325.93|25404.73|25324.73|10
1733963550000|2024-12-12 00:32:30|25405.75|25325.75|25408.23|25328.23|25408.63|25328.63|25405.75|25325.75|10
1733963560000|2024-12-12 00:32:40|25408.29|25328.29|25406.05|25326.05|25408.31|25328.31|25406.05|25326.05|10
1733963570000|2024-12-12 00:32:50|25405.29|25325.29|25405.49|25325.49|25405.82|25325.82|25403.46|25323.46|10
1733963580000|2024-12-12 00:33:00|25405.32|25325.32|25408.2|25328.2|25408.2|25328.2|25405.08|25325.08|10
1733963590000|2024-12-12 00:33:10|25409.81|25329.81|25413.82|25333.82|25413.82|25333.82|25409.81|25329.81|10
1733963600000|2024-12-12 00:33:20|25414.03|25334.03|25413.33|25333.33|25414.58|25334.58|25413.04|25333.04|10
1733963610000|2024-12-12 00:33:30|25414.48|25334.48|25418.36|25338.36|25418.36|25338.36|25414.48|25334.48|10
1733963620000|2024-12-12 00:33:40|25418.37|25338.37|25421.03|25341.03|25421.22|25341.22|25417.79|25337.79|10
1733963630000|2024-12-12 00:33:50|25421.16|25341.16|25422|25342|25422|25342|25421.01|25341.01|9
1733963640000|2024-12-12 00:34:00|25423.16|25343.16|25425.24|25345.24|25426.06|25346.06|25423.16|25343.16|10
1733963650000|2024-12-12 00:34:10|25424.43|25344.43|25426.48|25346.48|25427.11|25347.11|25424.31|25344.31|10
1733963660000|2024-12-12 00:34:20|25426.16|25346.16|25424.35|25344.35|25426.16|25346.16|25423.94|25343.94|10
1733963670000|2024-12-12 00:34:30|25424.39|25344.39|25421.53|25341.53|25424.39|25344.39|25421.36|25341.36|10
1733963680000|2024-12-12 00:34:40|25421.4|25341.4|25424.57|25344.57|25424.57|25344.57|25421.4|25341.4|10
1733963690000|2024-12-12 00:34:50|25424.91|25344.91|25426.95|25346.95|25427.32|25347.32|25424.91|25344.91|10
1733963700000|2024-12-12 00:35:00|25427.46|25347.46|25426.76|25346.76|25430.11|25350.11|25426.76|25346.76|10
1733963710000|2024-12-12 00:35:10|25426.2|25346.2|25425.93|25345.93|25426.2|25346.2|25423.17|25343.17|10
1733963720000|2024-12-12 00:35:20|25425.77|25345.77|25426.81|25346.81|25427.77|25347.77|25425.31|25345.31|10
1733963730000|2024-12-12 00:35:30|25426.07|25346.07|25418.36|25338.36|25426.14|25346.14|25418.36|25338.36|10
1733963740000|2024-12-12 00:35:40|25418.08|25338.08|25418.99|25338.99|25418.99|25338.99|25418.08|25338.08|10
1733963750000|2024-12-12 00:35:50|25418.5|25338.5|25418.7|25338.7|25419.04|25339.04|25418.31|25338.31|9
1733963760000|2024-12-12 00:36:00|25418.32|25338.32|25419.09|25339.09|25420.37|25340.37|25418.22|25338.22|9
1733963770000|2024-12-12 00:36:10|25419.35|25339.35|25418.97|25338.97|25420.67|25340.67|25418.6|25338.6|10
1733963780000|2024-12-12 00:36:20|25418.33|25338.33|25418.58|25338.58|25418.97|25338.97|25418.33|25338.33|10
1733963790000|2024-12-12 00:36:30|25418.73|25338.73|25417.72|25337.72|25419.3|25339.3|25417.72|25337.72|10
1733963800000|2024-12-12 00:36:40|25418.24|25338.24|25420.64|25340.64|25420.64|25340.64|25418.24|25338.24|10
1733963810000|2024-12-12 00:36:50|25420.66|25340.66|25418.03|25338.03|25421.81|25341.81|25418.03|25338.03|10
1733963820000|2024-12-12 00:37:00|25423.58|25343.58|25425.36|25345.36|25425.36|25345.36|25423.4|25343.4|10
1733963830000|2024-12-12 00:37:10|25426.17|25346.17|25425.14|25345.14|25428.71|25348.71|25425.14|25345.14|10
1733963840000|2024-12-12 00:37:20|25424.54|25344.54|25425.94|25345.94|25427.63|25347.63|25424.42|25344.42|10
1733963850000|2024-12-12 00:37:30|25426|25346|25433.73|25353.73|25433.73|25353.73|25426|25346|10
1733963860000|2024-12-12 00:37:40|25433.59|25353.59|25434.19|25354.19|25434.24|25354.24|25433.59|25353.59|10
1733963870000|2024-12-12 00:37:50|25434.16|25354.16|25435.56|25355.56|25435.99|25355.99|25433.18|25353.18|10
1733963880000|2024-12-12 00:38:00|25435.57|25355.57|25438.81|25358.81|25439.13|25359.13|25434.33|25354.33|10
1733963890000|2024-12-12 00:38:10|25437.58|25357.58|25435.97|25355.97|25437.58|25357.58|25435.21|25355.21|10
1733963900000|2024-12-12 00:38:20|25436.07|25356.07|25434.34|25354.34|25437.6|25357.6|25434.34|25354.34|10
1733963910000|2024-12-12 00:38:30|25433.58|25353.58|25431.03|25351.03|25433.58|25353.58|25431.03|25351.03|10
1733963920000|2024-12-12 00:38:40|25426.84|25346.84|25427.85|25347.85|25427.85|25347.85|25426.33|25346.33|10
1733963930000|2024-12-12 00:38:50|25428.49|25348.49|25430.86|25350.86|25432.07|25352.07|25428.49|25348.49|10
1733963940000|2024-12-12 00:39:00|25429.76|25349.76|25424.91|25344.91|25429.76|25349.76|25424.91|25344.91|10
1733963950000|2024-12-12 00:39:10|25424.62|25344.62|25425.8|25345.8|25426.86|25346.86|25423.72|25343.72|10
1733963960000|2024-12-12 00:39:20|25425.35|25345.35|25424.62|25344.62|25425.35|25345.35|25424.62|25344.62|10
1733963970000|2024-12-12 00:39:30|25424.55|25344.55|25423.6|25343.6|25425.3|25345.3|25423.6|25343.6|10
1733963980000|2024-12-12 00:39:40|25423.28|25343.28|25423.13|25343.13|25423.34|25343.34|25422.12|25342.12|10
1733963990000|2024-12-12 00:39:50|25423.4|25343.4|25419.43|25339.43|25423.4|25343.4|25419.04|25339.04|10
1733964000000|2024-12-12 00:40:00|25419.5|25339.5|25417.27|25337.27|25419.5|25339.5|25417.27|25337.27|10
1733964010000|2024-12-12 00:40:10|25417.07|25337.07|25420.02|25340.02|25421.72|25341.72|25417.07|25337.07|10
1733964020000|2024-12-12 00:40:20|25423.86|25343.86|25422.1|25342.1|25423.86|25343.86|25422.1|25342.1|10
1733964030000|2024-12-12 00:40:30|25421.87|25341.87|25422.49|25342.49|25422.49|25342.49|25421.55|25341.55|9
1733964040000|2024-12-12 00:40:40|25422.53|25342.53|25419.14|25339.14|25422.53|25342.53|25419.14|25339.14|9
1733964050000|2024-12-12 00:40:50|25419.11|25339.11|25417.11|25337.11|25419.11|25339.11|25417.09|25337.09|9
1733964060000|2024-12-12 00:41:00|25417.01|25337.01|25419.09|25339.09|25419.09|25339.09|25416.68|25336.68|10
1733964070000|2024-12-12 00:41:10|25419.22|25339.22|25420.94|25340.94|25420.94|25340.94|25419.22|25339.22|10
1733964080000|2024-12-12 00:41:20|25421.61|25341.61|25420.97|25340.97|25421.7|25341.7|25420.6|25340.6|10
1733964090000|2024-12-12 00:41:30|25421.5|25341.5|25415.15|25335.15|25421.5|25341.5|25415.15|25335.15|10
1733964100000|2024-12-12 00:41:40|25414.85|25334.85|25412.11|25332.11|25414.85|25334.85|25411.78|25331.78|10
1733964110000|2024-12-12 00:41:50|25412.06|25332.06|25411.36|25331.36|25412.41|25332.41|25411.08|25331.08|10
1733964120000|2024-12-12 00:42:00|25411.34|25331.34|25413.74|25333.74|25413.74|25333.74|25411.34|25331.34|10
1733964130000|2024-12-12 00:42:10|25413.98|25333.98|25415.19|25335.19|25416.69|25336.69|25413.68|25333.68|9
1733964140000|2024-12-12 00:42:20|25415.37|25335.37|25416.4|25336.4|25416.4|25336.4|25414.97|25334.97|10
1733964150000|2024-12-12 00:42:30|25417.17|25337.17|25424.61|25344.61|25425.29|25345.29|25417.17|25337.17|10
1733964160000|2024-12-12 00:42:40|25424.55|25344.55|25424.28|25344.28|25424.82|25344.82|25424.21|25344.21|9
1733964170000|2024-12-12 00:42:50|25424.27|25344.27|25425.11|25345.11|25425.11|25345.11|25424.02|25344.02|10
1733964180000|2024-12-12 00:43:00|25425.14|25345.14|25421.29|25341.29|25426.15|25346.15|25421.29|25341.29|10
1733964190000|2024-12-12 00:43:10|25420.35|25340.35|25417.29|25337.29|25420.35|25340.35|25417.04|25337.04|10
1733964200000|2024-12-12 00:43:20|25417.83|25337.83|25415.19|25335.19|25417.83|25337.83|25414.91|25334.91|10
1733964210000|2024-12-12 00:43:30|25415.72|25335.72|25416.95|25336.95|25417.24|25337.24|25415.72|25335.72|9
1733964220000|2024-12-12 00:43:40|25416.77|25336.77|25409.52|25329.52|25416.98|25336.98|25409.52|25329.52|10
1733964230000|2024-12-12 00:43:50|25409.5|25329.5|25409.27|25329.27|25411.04|25331.04|25409.27|25329.27|9
1733964240000|2024-12-12 00:44:00|25409.14|25329.14|25409.83|25329.83|25410.29|25330.29|25409.11|25329.11|10
1733964250000|2024-12-12 00:44:10|25410.79|25330.79|25411.49|25331.49|25412.74|25332.74|25410.79|25330.79|10
1733964260000|2024-12-12 00:44:20|25411.42|25331.42|25408.72|25328.72|25411.42|25331.42|25408.72|25328.72|9
1733964270000|2024-12-12 00:44:30|25408.06|25328.06|25404.5|25324.5|25408.31|25328.31|25404.5|25324.5|10
1733964280000|2024-12-12 00:44:40|25404.01|25324.01|25402.84|25322.84|25404.01|25324.01|25402.84|25322.84|9
1733964290000|2024-12-12 00:44:50|25402.79|25322.79|25402.61|25322.61|25402.79|25322.79|25402.19|25322.19|10
1733964300000|2024-12-12 00:45:00|25402.39|25322.39|25390|25310|25402.39|25322.39|25390|25310|10
1733964310000|2024-12-12 00:45:10|25389.99|25309.99|25395.79|25315.79|25396.17|25316.17|25389.99|25309.99|10
1733964320000|2024-12-12 00:45:20|25395.86|25315.86|25399.45|25319.45|25399.45|25319.45|25394.47|25314.47|10
1733964330000|2024-12-12 00:45:30|25399.7|25319.7|25394.68|25314.68|25399.7|25319.7|25394.48|25314.48|10
1733964340000|2024-12-12 00:45:40|25395.2|25315.2|25395.04|25315.04|25396.43|25316.43|25395.04|25315.04|10
1733964350000|2024-12-12 00:45:50|25394.91|25314.91|25383.82|25303.82|25394.91|25314.91|25383.82|25303.82|10
1733964360000|2024-12-12 00:46:00|25383.59|25303.59|25376.42|25296.42|25383.59|25303.59|25376.42|25296.42|10
1733964370000|2024-12-12 00:46:10|25375.92|25295.92|25374.87|25294.87|25377.08|25297.08|25374.87|25294.87|10
1733964380000|2024-12-12 00:46:20|25374.5|25294.5|25373.33|25293.33|25374.82|25294.82|25373.33|25293.33|10
1733964390000|2024-12-12 00:46:30|25373.42|25293.42|25374.44|25294.44|25375.1|25295.1|25373.42|25293.42|10
1733964400000|2024-12-12 00:46:40|25374.15|25294.15|25372.84|25292.84|25374.91|25294.91|25372.74|25292.74|10
1733964410000|2024-12-12 00:46:50|25372.78|25292.78|25371.96|25291.96|25372.78|25292.78|25371.96|25291.96|10
1733964420000|2024-12-12 00:47:00|25373.57|25293.57|25380.67|25300.67|25380.67|25300.67|25373.57|25293.57|10
1733964430000|2024-12-12 00:47:10|25381.3|25301.3|25385.14|25305.14|25385.7|25305.7|25380.99|25300.99|10
1733964440000|2024-12-12 00:47:20|25386.17|25306.17|25385.59|25305.59|25386.3|25306.3|25385.45|25305.45|10
1733964450000|2024-12-12 00:47:30|25385.89|25305.89|25381.22|25301.22|25385.89|25305.89|25380.41|25300.41|10
1733964460000|2024-12-12 00:47:40|25381.45|25301.45|25379.91|25299.91|25381.45|25301.45|25379.91|25299.91|10
1733964470000|2024-12-12 00:47:50|25379.77|25299.77|25376.99|25296.99|25379.77|25299.77|25376.58|25296.58|10
1733964480000|2024-12-12 00:48:00|25376.83|25296.83|25370.76|25290.76|25376.83|25296.83|25370.76|25290.76|10
1733964490000|2024-12-12 00:48:10|25371.46|25291.46|25368.11|25288.11|25371.46|25291.46|25367.71|25287.71|10
1733964500000|2024-12-12 00:48:20|25366.98|25286.98|25354.72|25274.72|25366.98|25286.98|25354.18|25274.18|10
1733964510000|2024-12-12 00:48:30|25353.44|25273.44|25346.09|25266.09|25353.44|25273.44|25346.09|25266.09|10
1733964520000|2024-12-12 00:48:40|25344.92|25264.92|25346.97|25266.97|25346.97|25266.97|25342.71|25262.71|9
1733964530000|2024-12-12 00:48:50|25345.68|25265.68|25347.38|25267.38|25347.9|25267.9|25345.37|25265.37|10
1733964540000|2024-12-12 00:49:00|25348.14|25268.14|25346.95|25266.95|25348.14|25268.14|25345.74|25265.74|10
1733964550000|2024-12-12 00:49:10|25347.05|25267.05|25344.23|25264.23|25347.05|25267.05|25344.23|25264.23|10
1733964560000|2024-12-12 00:49:20|25343.87|25263.87|25341.4|25261.4|25343.94|25263.94|25341.4|25261.4|10
1733964570000|2024-12-12 00:49:30|25341.08|25261.08|25331.88|25251.88|25341.08|25261.08|25331.88|25251.88|10
1733964580000|2024-12-12 00:49:40|25330.31|25250.31|25322.72|25242.72|25330.31|25250.31|25322.14|25242.14|10
1733964590000|2024-12-12 00:49:50|25323.24|25243.24|25321.03|25241.03|25323.24|25243.24|25320.52|25240.52|10
1733964600000|2024-12-12 00:50:00|25321.57|25241.57|25318.42|25238.42|25323.4|25243.4|25318.42|25238.42|10
1733964610000|2024-12-12 00:50:10|25318.54|25238.54|25322.64|25242.64|25322.64|25242.64|25316.11|25236.11|10
1733964620000|2024-12-12 00:50:20|25325.85|25245.85|25329.82|25249.82|25330.03|25250.03|25325.85|25245.85|10
1733964630000|2024-12-12 00:50:30|25328.77|25248.77|25323.39|25243.39|25329.1|25249.1|25323.39|25243.39|10
1733964640000|2024-12-12 00:50:40|25323.91|25243.91|25321.21|25241.21|25324.21|25244.21|25321.21|25241.21|10
1733964650000|2024-12-12 00:50:50|25320.79|25240.79|25319.65|25239.65|25320.79|25240.79|25317.67|25237.67|10
1733964660000|2024-12-12 00:51:00|25320|25240|25323.88|25243.88|25323.88|25243.88|25319.43|25239.43|10
1733964670000|2024-12-12 00:51:10|25324.17|25244.17|25330.61|25250.61|25330.61|25250.61|25322.41|25242.41|10
1733964680000|2024-12-12 00:51:20|25330.8|25250.8|25329.32|25249.32|25332.39|25252.39|25329.32|25249.32|10
1733964690000|2024-12-12 00:51:30|25329.42|25249.42|25318.23|25238.23|25329.42|25249.42|25318.23|25238.23|10
1733964700000|2024-12-12 00:51:40|25315.57|25235.57|25309.66|25229.66|25315.57|25235.57|25309.66|25229.66|10
1733964710000|2024-12-12 00:51:50|25309.42|25229.42|25308.03|25228.03|25311.25|25231.25|25308.03|25228.03|10
1733964720000|2024-12-12 00:52:00|25308.01|25228.01|25312.11|25232.11|25312.11|25232.11|25308.01|25228.01|10
1733964730000|2024-12-12 00:52:10|25312.42|25232.42|25312.83|25232.83|25313.56|25233.56|25312.15|25232.15|10
1733964740000|2024-12-12 00:52:20|25312.13|25232.13|25310.72|25230.72|25312.13|25232.13|25307.92|25227.92|10
1733964750000|2024-12-12 00:52:30|25310.98|25230.98|25314.32|25234.32|25315.03|25235.03|25310.98|25230.98|10
1733964760000|2024-12-12 00:52:40|25315.48|25235.48|25308.43|25228.43|25315.48|25235.48|25308.43|25228.43|10
1733964770000|2024-12-12 00:52:50|25308.68|25228.68|25309.97|25229.97|25310|25230|25308.4|25228.4|10
1733964780000|2024-12-12 00:53:00|25309.85|25229.85|25308.95|25228.95|25312.02|25232.02|25308.46|25228.46|10
1733964790000|2024-12-12 00:53:10|25309.01|25229.01|25317.61|25237.61|25317.89|25237.89|25309.01|25229.01|10
1733964800000|2024-12-12 00:53:20|25319.35|25239.35|25325.4|25245.4|25325.4|25245.4|25319.35|25239.35|10
1733964810000|2024-12-12 00:53:30|25327.14|25247.14|25338.14|25258.14|25338.14|25258.14|25327.14|25247.14|10
1733964820000|2024-12-12 00:53:40|25338.77|25258.77|25346.82|25266.82|25346.82|25266.82|25338.77|25258.77|9
1733964830000|2024-12-12 00:53:50|25347.32|25267.32|25350.7|25270.7|25351.17|25271.17|25347.32|25267.32|10
1733964840000|2024-12-12 00:54:00|25352.91|25272.91|25354.85|25274.85|25356.53|25276.53|25352.08|25272.08|10
1733964850000|2024-12-12 00:54:10|25354.04|25274.04|25352.63|25272.63|25354.71|25274.71|25352.12|25272.12|10
1733964860000|2024-12-12 00:54:20|25353.04|25273.04|25352.26|25272.26|25353.74|25273.74|25352.26|25272.26|10
1733964870000|2024-12-12 00:54:30|25352.52|25272.52|25351.33|25271.33|25352.93|25272.93|25351.17|25271.17|10
1733964880000|2024-12-12 00:54:40|25350.97|25270.97|25351.59|25271.59|25353.39|25273.39|25350.97|25270.97|9
1733964890000|2024-12-12 00:54:50|25351.48|25271.48|25345.97|25265.97|25351.48|25271.48|25345.97|25265.97|10
1733964900000|2024-12-12 00:55:00|25345.37|25265.37|25350.25|25270.25|25350.25|25270.25|25345.37|25265.37|10
1733964910000|2024-12-12 00:55:10|25349.27|25269.27|25346.07|25266.07|25349.38|25269.38|25346.07|25266.07|10
1733964920000|2024-12-12 00:55:20|25345.37|25265.37|25343.15|25263.15|25345.37|25265.37|25342.61|25262.61|10
1733964930000|2024-12-12 00:55:30|25342.69|25262.69|25348.17|25268.17|25348.18|25268.18|25342.69|25262.69|10
1733964940000|2024-12-12 00:55:40|25347.15|25267.15|25344.51|25264.51|25347.82|25267.82|25344.07|25264.07|10
1733964950000|2024-12-12 00:55:50|25344.18|25264.18|25340.26|25260.26|25344.18|25264.18|25340.26|25260.26|10
1733964960000|2024-12-12 00:56:00|25339.27|25259.27|25339.05|25259.05|25340.86|25260.86|25339|25259|10
1733964970000|2024-12-12 00:56:10|25338.82|25258.82|25340.6|25260.6|25341.61|25261.61|25338.82|25258.82|10
1733964980000|2024-12-12 00:56:20|25340.8|25260.8|25335.52|25255.52|25342.48|25262.48|25335.52|25255.52|10
1733964990000|2024-12-12 00:56:30|25334.5|25254.5|25334.04|25254.04|25334.81|25254.81|25333.94|25253.94|10
1733965000000|2024-12-12 00:56:40|25334.08|25254.08|25334.74|25254.74|25334.92|25254.92|25334.02|25254.02|9
1733965010000|2024-12-12 00:56:50|25334.56|25254.56|25331.95|25251.95|25334.56|25254.56|25331.95|25251.95|10
1733965020000|2024-12-12 00:57:00|25331.81|25251.81|25330.79|25250.79|25332.46|25252.46|25330.58|25250.58|10
1733965030000|2024-12-12 00:57:10|25330.52|25250.52|25331.91|25251.91|25332.57|25252.57|25330.35|25250.35|10
1733965040000|2024-12-12 00:57:20|25331.88|25251.88|25332.81|25252.81|25332.81|25252.81|25330.54|25250.54|9
1733965050000|2024-12-12 00:57:30|25333.82|25253.82|25334.24|25254.24|25334.36|25254.36|25333.09|25253.09|10
1733965060000|2024-12-12 00:57:40|25334.8|25254.8|25338.49|25258.49|25339.61|25259.61|25334.8|25254.8|10
1733965070000|2024-12-12 00:57:50|25338.18|25258.18|25336.31|25256.31|25338.77|25258.77|25336.31|25256.31|9
1733965080000|2024-12-12 00:58:00|25335.17|25255.17|25333.88|25253.88|25335.36|25255.36|25333.88|25253.88|10
1733965090000|2024-12-12 00:58:10|25334.46|25254.46|25338.97|25258.97|25338.97|25258.97|25334.46|25254.46|10
1733965100000|2024-12-12 00:58:20|25339.23|25259.23|25337.62|25257.62|25340.78|25260.78|25337.62|25257.62|10
1733965110000|2024-12-12 00:58:30|25337.61|25257.61|25338.31|25258.31|25338.31|25258.31|25336.1|25256.1|9
1733965120000|2024-12-12 00:58:40|25339.28|25259.28|25341.96|25261.96|25342.23|25262.23|25339.28|25259.28|10
1733965130000|2024-12-12 00:58:50|25342.65|25262.65|25343.69|25263.69|25343.69|25263.69|25341.62|25261.62|10
1733965140000|2024-12-12 00:59:00|25345.55|25265.55|25356.09|25276.09|25356.09|25276.09|25345.55|25265.55|10
1733965150000|2024-12-12 00:59:10|25356.33|25276.33|25357.92|25277.92|25357.92|25277.92|25356.33|25276.33|10
1733965160000|2024-12-12 00:59:20|25357.49|25277.49|25354.73|25274.73|25358.15|25278.15|25354.73|25274.73|10
1733965170000|2024-12-12 00:59:30|25354.77|25274.77|25354.44|25274.44|25355.5|25275.5|25354.29|25274.29|8
1733965180000|2024-12-12 00:59:40|25354.7|25274.7|25353.02|25273.02|25354.7|25274.7|25352.21|25272.21|9
1733965190000|2024-12-12 00:59:50|25353.39|25273.39|25352.08|25272.08|25353.44|25273.44|25351.7|25271.7|10
1733965200000|2024-12-12 01:00:00|25353.56|25273.56|25354.27|25274.27|25354.43|25274.43|25352.92|25272.92|10
1733965210000|2024-12-12 01:00:10|25355.29|25275.29|25356.13|25276.13|25357.17|25277.17|25355.29|25275.29|10
1733965220000|2024-12-12 01:00:20|25355.1|25275.1|25352.65|25272.65|25356.21|25276.21|25352.45|25272.45|10
1733965230000|2024-12-12 01:00:30|25351.53|25271.53|25343.56|25263.56|25351.53|25271.53|25343.47|25263.47|10
1733965240000|2024-12-12 01:00:40|25343.58|25263.58|25342.26|25262.26|25344.69|25264.69|25342.26|25262.26|10
1733965250000|2024-12-12 01:00:50|25341.95|25261.95|25339.56|25259.56|25341.95|25261.95|25339.56|25259.56|10
1733965260000|2024-12-12 01:01:00|25339.79|25259.79|25339.46|25259.46|25341.1|25261.1|25338.84|25258.84|10
1733965270000|2024-12-12 01:01:10|25339.71|25259.71|25345.32|25265.32|25345.32|25265.32|25339.71|25259.71|10
1733965280000|2024-12-12 01:01:20|25344.91|25264.91|25350.06|25270.06|25351.4|25271.4|25344.91|25264.91|10
1733965290000|2024-12-12 01:01:30|25351.07|25271.07|25353.01|25273.01|25353.01|25273.01|25351.07|25271.07|10
1733965300000|2024-12-12 01:01:40|25353.42|25273.42|25363.23|25283.23|25363.23|25283.23|25353.42|25273.42|10
1733965310000|2024-12-12 01:01:50|25363.07|25283.07|25366.44|25286.44|25366.44|25286.44|25362.99|25282.99|10
1733965320000|2024-12-12 01:02:00|25368.42|25288.42|25371.63|25291.63|25372.01|25292.01|25368.34|25288.34|10
1733965330000|2024-12-12 01:02:10|25371.1|25291.1|25370.74|25290.74|25371.15|25291.15|25368.83|25288.83|10
1733965340000|2024-12-12 01:02:20|25371.7|25291.7|25375.95|25295.95|25375.95|25295.95|25371.7|25291.7|10
1733965350000|2024-12-12 01:02:30|25375.88|25295.88|25372.76|25292.76|25375.88|25295.88|25372.76|25292.76|10
1733965360000|2024-12-12 01:02:40|25372.85|25292.85|25371.17|25291.17|25373.37|25293.37|25371.17|25291.17|10
1733965370000|2024-12-12 01:02:50|25371.12|25291.12|25374.83|25294.83|25374.83|25294.83|25370.71|25290.71|10
1733965380000|2024-12-12 01:03:00|25375.67|25295.67|25376.18|25296.18|25376.56|25296.56|25374.64|25294.64|10
1733965390000|2024-12-12 01:03:10|25376.54|25296.54|25373.03|25293.03|25377.35|25297.35|25373.03|25293.03|10
1733965400000|2024-12-12 01:03:20|25373.32|25293.32|25377.77|25297.77|25377.77|25297.77|25373.32|25293.32|10
1733965410000|2024-12-12 01:03:30|25377.86|25297.86|25378.63|25298.63|25379.31|25299.31|25377.28|25297.28|9
1733965420000|2024-12-12 01:03:40|25379.38|25299.38|25378.57|25298.57|25380.37|25300.37|25378.57|25298.57|10
1733965430000|2024-12-12 01:03:50|25378.56|25298.56|25362.27|25282.27|25378.56|25298.56|25362.15|25282.15|10
1733965440000|2024-12-12 01:04:00|25360.87|25280.87|25378.43|25298.43|25378.43|25298.43|25360.11|25280.11|10
1733965450000|2024-12-12 01:04:10|25378.82|25298.82|25382.67|25302.67|25383.4|25303.4|25378.82|25298.82|10
1733965460000|2024-12-12 01:04:20|25382.3|25302.3|25386.24|25306.24|25386.24|25306.24|25382.3|25302.3|10
1733965470000|2024-12-12 01:04:30|25386.44|25306.44|25387.16|25307.16|25388.11|25308.11|25386.44|25306.44|10
1733965480000|2024-12-12 01:04:40|25387.04|25307.04|25386.92|25306.92|25388.91|25308.91|25386.59|25306.59|10
1733965490000|2024-12-12 01:04:50|25387.02|25307.02|25388.66|25308.66|25388.66|25308.66|25386.9|25306.9|10
1733965500000|2024-12-12 01:05:00|25389.14|25309.14|25390.29|25310.29|25390.29|25310.29|25389.14|25309.14|10
1733965510000|2024-12-12 01:05:10|25389.92|25309.92|25393.26|25313.26|25393.26|25313.26|25389.61|25309.61|10
1733965520000|2024-12-12 01:05:20|25393.38|25313.38|25393.73|25313.73|25393.96|25313.96|25392.93|25312.93|10
1733965530000|2024-12-12 01:05:30|25393.5|25313.5|25395.05|25315.05|25395.05|25315.05|25392.43|25312.43|10
1733965540000|2024-12-12 01:05:40|25395.31|25315.31|25397.7|25317.7|25398.01|25318.01|25395.31|25315.31|10
1733965550000|2024-12-12 01:05:50|25397.2|25317.2|25396.46|25316.46|25397.39|25317.39|25396.46|25316.46|10
1733965560000|2024-12-12 01:06:00|25396.29|25316.29|25396.83|25316.83|25397.08|25317.08|25396.01|25316.01|10
1733965570000|2024-12-12 01:06:10|25396.36|25316.36|25399.35|25319.35|25399.35|25319.35|25395.67|25315.67|10
1733965580000|2024-12-12 01:06:20|25400.15|25320.15|25399.85|25319.85|25401.12|25321.12|25398.13|25318.13|10
1733965590000|2024-12-12 01:06:30|25400.05|25320.05|25398.57|25318.57|25400.15|25320.15|25397.95|25317.95|10
1733965600000|2024-12-12 01:06:40|25399.2|25319.2|25391.73|25311.73|25399.2|25319.2|25391.73|25311.73|10
1733965610000|2024-12-12 01:06:50|25391.66|25311.66|25385.14|25305.14|25391.66|25311.66|25385.14|25305.14|10
1733965620000|2024-12-12 01:07:00|25384.4|25304.4|25383.71|25303.71|25384.61|25304.61|25382.71|25302.71|10
1733965630000|2024-12-12 01:07:10|25383.73|25303.73|25378.36|25298.36|25383.73|25303.73|25378.36|25298.36|10
1733965640000|2024-12-12 01:07:20|25378|25298|25377.58|25297.58|25378.78|25298.78|25376.95|25296.95|10
1733965650000|2024-12-12 01:07:30|25376.88|25296.88|25372.91|25292.91|25376.88|25296.88|25372.91|25292.91|10
1733965660000|2024-12-12 01:07:40|25372.3|25292.3|25366.03|25286.03|25372.56|25292.56|25366.03|25286.03|10
1733965670000|2024-12-12 01:07:50|25366.02|25286.02|25363.12|25283.12|25366.12|25286.12|25363.12|25283.12|10
1733965680000|2024-12-12 01:08:00|25363.23|25283.23|25362.51|25282.51|25363.23|25283.23|25361.03|25281.03|9
1733965690000|2024-12-12 01:08:10|25362.83|25282.83|25359.25|25279.25|25363.16|25283.16|25359.21|25279.21|10
1733965700000|2024-12-12 01:08:20|25359.37|25279.37|25355.7|25275.7|25359.37|25279.37|25354.54|25274.54|10
1733965710000|2024-12-12 01:08:30|25356.41|25276.41|25355.48|25275.48|25359.5|25279.5|25354.86|25274.86|10
1733965720000|2024-12-12 01:08:40|25366.72|25286.72|25368.27|25288.27|25370.25|25290.25|25366.72|25286.72|10
1733965730000|2024-12-12 01:08:50|25368.09|25288.09|25364.06|25284.06|25368.09|25288.09|25364.06|25284.06|9
1733965740000|2024-12-12 01:09:00|25363.12|25283.12|25359.8|25279.8|25363.12|25283.12|25359.8|25279.8|10
1733965750000|2024-12-12 01:09:10|25359.45|25279.45|25359.27|25279.27|25360|25280|25358.89|25278.89|10
1733965760000|2024-12-12 01:09:20|25359.26|25279.26|25359.09|25279.09|25361.21|25281.21|25359.09|25279.09|10
1733965770000|2024-12-12 01:09:30|25358.24|25278.24|25356.09|25276.09|25358.24|25278.24|25356.09|25276.09|9
1733965780000|2024-12-12 01:09:40|25356.17|25276.17|25349.8|25269.8|25356.36|25276.36|25349.8|25269.8|10
1733965790000|2024-12-12 01:09:50|25349.83|25269.83|25349.09|25269.09|25350.42|25270.42|25349.09|25269.09|10
1733965800000|2024-12-12 01:10:00|25347.91|25267.91|25347.28|25267.28|25348.14|25268.14|25346.76|25266.76|10
1733965810000|2024-12-12 01:10:10|25347.32|25267.32|25347.38|25267.38|25347.81|25267.81|25347.22|25267.22|10
1733965820000|2024-12-12 01:10:20|25347.42|25267.42|25349.84|25269.84|25351.15|25271.15|25347.42|25267.42|10
1733965830000|2024-12-12 01:10:30|25348.96|25268.96|25348.51|25268.51|25349.62|25269.62|25347.9|25267.9|10
1733965840000|2024-12-12 01:10:40|25348.5|25268.5|25347.64|25267.64|25348.5|25268.5|25347.64|25267.64|10
1733965850000|2024-12-12 01:10:50|25347.66|25267.66|25348.4|25268.4|25350.09|25270.09|25347.37|25267.37|10
1733965860000|2024-12-12 01:11:00|25348.12|25268.12|25342.89|25262.89|25348.32|25268.32|25342.89|25262.89|10
1733965870000|2024-12-12 01:11:10|25341.69|25261.69|25344.74|25264.74|25344.74|25264.74|25340.85|25260.85|10
1733965880000|2024-12-12 01:11:20|25344.85|25264.85|25345.25|25265.25|25345.54|25265.54|25344.53|25264.53|10
1733965890000|2024-12-12 01:11:30|25344.59|25264.59|25343.62|25263.62|25345.05|25265.05|25343.62|25263.62|10
1733965900000|2024-12-12 01:11:40|25342.56|25262.56|25340.48|25260.48|25342.56|25262.56|25340.48|25260.48|10
1733965910000|2024-12-12 01:11:50|25340.65|25260.65|25343.66|25263.66|25343.66|25263.66|25340.19|25260.19|9
1733965920000|2024-12-12 01:12:00|25345.52|25265.52|25349.65|25269.65|25349.72|25269.72|25344.39|25264.39|10
1733965930000|2024-12-12 01:12:10|25349.76|25269.76|25359.09|25279.09|25359.27|25279.27|25349.76|25269.76|10
1733965940000|2024-12-12 01:12:20|25359.83|25279.83|25354.41|25274.41|25360|25280|25353.93|25273.93|10
1733965950000|2024-12-12 01:12:30|25354.68|25274.68|25351.23|25271.23|25354.73|25274.73|25350.15|25270.15|10
1733965960000|2024-12-12 01:12:40|25351.68|25271.68|25352.51|25272.51|25352.82|25272.82|25351.32|25271.32|10
1733965970000|2024-12-12 01:12:50|25353.72|25273.72|25353.81|25273.81|25353.81|25273.81|25353.1|25273.1|9
1733965980000|2024-12-12 01:13:00|25353.62|25273.62|25346.38|25266.38|25353.62|25273.62|25346.29|25266.29|10
1733965990000|2024-12-12 01:13:10|25345.48|25265.48|25343.92|25263.92|25345.48|25265.48|25343.13|25263.13|10
1733966000000|2024-12-12 01:13:20|25343.71|25263.71|25343.96|25263.96|25343.96|25263.96|25342.73|25262.73|10
1733966010000|2024-12-12 01:13:30|25344.02|25264.02|25348.11|25268.11|25348.11|25268.11|25344.02|25264.02|10
1733966020000|2024-12-12 01:13:40|25348.18|25268.18|25347.6|25267.6|25348.18|25268.18|25346.07|25266.07|10
1733966030000|2024-12-12 01:13:50|25348.24|25268.24|25350.19|25270.19|25350.19|25270.19|25348.13|25268.13|8
1733966040000|2024-12-12 01:14:00|25351.52|25271.52|25352.43|25272.43|25352.94|25272.94|25351.52|25271.52|10
1733966050000|2024-12-12 01:14:10|25352.06|25272.06|25353.31|25273.31|25353.31|25273.31|25351.53|25271.53|9
1733966060000|2024-12-12 01:14:20|25353.42|25273.42|25357.87|25277.87|25357.87|25277.87|25353.42|25273.42|10
1733966070000|2024-12-12 01:14:30|25357.95|25277.95|25358.66|25278.66|25358.77|25278.77|25357.73|25277.73|10
1733966080000|2024-12-12 01:14:40|25359.7|25279.7|25363.89|25283.89|25363.89|25283.89|25359.7|25279.7|10
1733966090000|2024-12-12 01:14:50|25367.02|25287.02|25370.83|25290.83|25370.83|25290.83|25366.22|25286.22|10
1733966100000|2024-12-12 01:15:00|25371.09|25291.09|25370.07|25290.07|25371.23|25291.23|25370.07|25290.07|9
1733966110000|2024-12-12 01:15:10|25370.39|25290.39|25374.19|25294.19|25374.19|25294.19|25369.27|25289.27|10
1733966120000|2024-12-12 01:15:20|25377.03|25297.03|25385.97|25305.97|25385.97|25305.97|25377.03|25297.03|10
1733966130000|2024-12-12 01:15:30|25386.48|25306.48|25387.31|25307.31|25387.31|25307.31|25386.46|25306.46|10
1733966140000|2024-12-12 01:15:40|25387.63|25307.63|25389.35|25309.35|25390.02|25310.02|25387.63|25307.63|9
1733966150000|2024-12-12 01:15:50|25389.32|25309.32|25386.3|25306.3|25389.32|25309.32|25386.3|25306.3|10
1733966160000|2024-12-12 01:16:00|25386.27|25306.27|25387.79|25307.79|25387.79|25307.79|25385.68|25305.68|10
1733966170000|2024-12-12 01:16:10|25388.9|25308.9|25391.54|25311.54|25391.58|25311.58|25388.9|25308.9|10
1733966180000|2024-12-12 01:16:20|25392.86|25312.86|25396.54|25316.54|25396.78|25316.78|25392.86|25312.86|10
1733966190000|2024-12-12 01:16:30|25394.97|25314.97|25396.48|25316.48|25396.66|25316.66|25394.97|25314.97|9
1733966200000|2024-12-12 01:16:40|25396.54|25316.54|25397.82|25317.82|25398.39|25318.39|25396.54|25316.54|10
1733966210000|2024-12-12 01:16:50|25398.11|25318.11|25404.37|25324.37|25404.73|25324.73|25398.11|25318.11|10
1733966220000|2024-12-12 01:17:00|25404.49|25324.49|25407.18|25327.18|25407.6|25327.6|25404.49|25324.49|10
1733966230000|2024-12-12 01:17:10|25407.81|25327.81|25405.17|25325.17|25408.51|25328.51|25405.06|25325.06|10
1733966240000|2024-12-12 01:17:20|25404.02|25324.02|25407.13|25327.13|25407.13|25327.13|25402.6|25322.6|10
1733966250000|2024-12-12 01:17:30|25407.64|25327.64|25413.01|25333.01|25413.09|25333.09|25407.58|25327.58|10
1733966260000|2024-12-12 01:17:40|25412.78|25332.78|25416.02|25336.02|25416.02|25336.02|25412.78|25332.78|10
1733966270000|2024-12-12 01:17:50|25415.24|25335.24|25416.64|25336.64|25416.64|25336.64|25415.03|25335.03|10
1733966280000|2024-12-12 01:18:00|25416.88|25336.88|25415.22|25335.22|25416.92|25336.92|25415.22|25335.22|10
1733966290000|2024-12-12 01:18:10|25415.13|25335.13|25413.27|25333.27|25416.13|25336.13|25413.26|25333.26|9
1733966300000|2024-12-12 01:18:20|25412.61|25332.61|25410.64|25330.64|25413.06|25333.06|25409.75|25329.75|10
1733966310000|2024-12-12 01:18:30|25410.71|25330.71|25409.98|25329.98|25411.76|25331.76|25409.98|25329.98|10
1733966320000|2024-12-12 01:18:40|25409.4|25329.4|25413.06|25333.06|25413.06|25333.06|25409.22|25329.22|10
1733966330000|2024-12-12 01:18:50|25413.74|25333.74|25419.49|25339.49|25419.49|25339.49|25413.74|25333.74|10
1733966340000|2024-12-12 01:19:00|25419.58|25339.58|25419.13|25339.13|25420.7|25340.7|25419.11|25339.11|10
1733966350000|2024-12-12 01:19:10|25418.7|25338.7|25419.47|25339.47|25419.47|25339.47|25417.7|25337.7|10
1733966360000|2024-12-12 01:19:20|25419.88|25339.88|25423.07|25343.07|25423.07|25343.07|25419.88|25339.88|10
1733966370000|2024-12-12 01:19:30|25423.72|25343.72|25425.19|25345.19|25425.32|25345.32|25423.1|25343.1|10
1733966380000|2024-12-12 01:19:40|25424.04|25344.04|25421.85|25341.85|25424.93|25344.93|25421.85|25341.85|10
1733966390000|2024-12-12 01:19:50|25421.95|25341.95|25423|25343|25423|25343|25421.81|25341.81|10
1733966400000|2024-12-12 01:20:00|25423.8|25343.8|25424.25|25344.25|25424.74|25344.74|25423.01|25343.01|9
1733966410000|2024-12-12 01:20:10|25424.24|25344.24|25424.15|25344.15|25424.25|25344.25|25423.26|25343.26|10
1733966420000|2024-12-12 01:20:20|25423.99|25343.99|25425.43|25345.43|25426.29|25346.29|25423.99|25343.99|10
1733966430000|2024-12-12 01:20:30|25425.57|25345.57|25427.6|25347.6|25428.96|25348.96|25425.57|25345.57|10
1733966440000|2024-12-12 01:20:40|25427.98|25347.98|25429.81|25349.81|25429.82|25349.82|25427.98|25347.98|10
1733966450000|2024-12-12 01:20:50|25430.08|25350.08|25427.49|25347.49|25430.08|25350.08|25426.89|25346.89|10
1733966460000|2024-12-12 01:21:00|25427.92|25347.92|25428.51|25348.51|25428.51|25348.51|25427.87|25347.87|9
1733966470000|2024-12-12 01:21:10|25428.37|25348.37|25427.91|25347.91|25428.55|25348.55|25427.78|25347.78|10
1733966480000|2024-12-12 01:21:20|25427.93|25347.93|25422.64|25342.64|25427.93|25347.93|25422.64|25342.64|10
1733966490000|2024-12-12 01:21:30|25422.02|25342.02|25416.08|25336.08|25422.02|25342.02|25416.08|25336.08|9
1733966500000|2024-12-12 01:21:40|25416.9|25336.9|25415.13|25335.13|25417.1|25337.1|25414.96|25334.96|10
1733966510000|2024-12-12 01:21:50|25413.86|25333.86|25413.46|25333.46|25414.38|25334.38|25413.46|25333.46|10
1733966520000|2024-12-12 01:22:00|25413.06|25333.06|25409.74|25329.74|25413.06|25333.06|25409.33|25329.33|10
1733966530000|2024-12-12 01:22:10|25409.66|25329.66|25412.54|25332.54|25412.54|25332.54|25409.66|25329.66|10
1733966540000|2024-12-12 01:22:20|25412.51|25332.51|25405.42|25325.42|25413.03|25333.03|25405.28|25325.28|10
1733966550000|2024-12-12 01:22:30|25404.61|25324.61|25398.59|25318.59|25404.92|25324.92|25398.59|25318.59|10
1733966560000|2024-12-12 01:22:40|25398.81|25318.81|25400.03|25320.03|25400.52|25320.52|25397.93|25317.93|10
1733966570000|2024-12-12 01:22:50|25400.95|25320.95|25401.11|25321.11|25401.51|25321.51|25400.15|25320.15|10
1733966580000|2024-12-12 01:23:00|25401.48|25321.48|25397|25317|25401.77|25321.77|25397|25317|10
1733966590000|2024-12-12 01:23:10|25395.81|25315.81|25394.69|25314.69|25395.81|25315.81|25393.98|25313.98|9
1733966600000|2024-12-12 01:23:20|25394.9|25314.9|25393.85|25313.85|25394.9|25314.9|25393.58|25313.58|9
1733966610000|2024-12-12 01:23:30|25393.88|25313.88|25393.57|25313.57|25394.55|25314.55|25393.43|25313.43|10
1733966620000|2024-12-12 01:23:40|25393.96|25313.96|25393.7|25313.7|25394.22|25314.22|25393.47|25313.47|10
1733966630000|2024-12-12 01:23:50|25394.68|25314.68|25390.91|25310.91|25394.75|25314.75|25390.91|25310.91|10
1733966640000|2024-12-12 01:24:00|25390.61|25310.61|25384.1|25304.1|25390.61|25310.61|25384.09|25304.09|10
1733966650000|2024-12-12 01:24:10|25383.62|25303.62|25383.52|25303.52|25383.62|25303.62|25380.47|25300.47|10
1733966660000|2024-12-12 01:24:20|25391.19|25311.19|25394.94|25314.94|25394.94|25314.94|25391.19|25311.19|10
1733966670000|2024-12-12 01:24:30|25393.47|25313.47|25393.54|25313.54|25393.69|25313.69|25392.78|25312.78|10
1733966680000|2024-12-12 01:24:40|25392.8|25312.8|25390.11|25310.11|25393.77|25313.77|25390.11|25310.11|10
1733966690000|2024-12-12 01:24:50|25389.98|25309.98|25389.47|25309.47|25390.17|25310.17|25388.76|25308.76|10
1733966700000|2024-12-12 01:25:00|25389.82|25309.82|25390.91|25310.91|25390.94|25310.94|25389.82|25309.82|10
1733966710000|2024-12-12 01:25:10|25391.37|25311.37|25392.73|25312.73|25393.25|25313.25|25391.37|25311.37|10
1733966720000|2024-12-12 01:25:20|25393.26|25313.26|25391.12|25311.12|25393.4|25313.4|25391.12|25311.12|10
1733966730000|2024-12-12 01:25:30|25392.11|25312.11|25392.13|25312.13|25393.19|25313.19|25392.11|25312.11|10
1733966740000|2024-12-12 01:25:40|25391.6|25311.6|25372.57|25292.57|25391.6|25311.6|25372.57|25292.57|9
1733966750000|2024-12-12 01:25:50|25372.66|25292.66|25373.36|25293.36|25373.36|25293.36|25372.66|25292.66|9
1733966760000|2024-12-12 01:26:00|25373.74|25293.74|25373.54|25293.54|25373.88|25293.88|25372.24|25292.24|10
1733966770000|2024-12-12 01:26:10|25373.78|25293.78|25374.54|25294.54|25374.54|25294.54|25372.71|25292.71|10
1733966780000|2024-12-12 01:26:20|25375.36|25295.36|25375.36|25295.36|25376.47|25296.47|25375.36|25295.36|10
1733966790000|2024-12-12 01:26:30|25375.19|25295.19|25373.02|25293.02|25375.19|25295.19|25371.39|25291.39|10
1733966800000|2024-12-12 01:26:40|25372.97|25292.97|25389.6|25309.6|25389.6|25309.6|25372.69|25292.69|10
1733966810000|2024-12-12 01:26:50|25388.05|25308.05|25387.1|25307.1|25389.49|25309.49|25385.29|25305.29|10
1733966820000|2024-12-12 01:27:00|25387.08|25307.08|25392.06|25312.06|25392.06|25312.06|25386.91|25306.91|10
1733966830000|2024-12-12 01:27:10|25392.24|25312.24|25391.43|25311.43|25393.41|25313.41|25391.43|25311.43|8
1733966840000|2024-12-12 01:27:20|25390.83|25310.83|25391.95|25311.95|25391.95|25311.95|25390.83|25310.83|10
1733966850000|2024-12-12 01:27:30|25392.07|25312.07|25395.52|25315.52|25395.52|25315.52|25392.02|25312.02|9
1733966860000|2024-12-12 01:27:40|25395.9|25315.9|25395.07|25315.07|25396.01|25316.01|25395.07|25315.07|9
1733966870000|2024-12-12 01:27:50|25394.85|25314.85|25394.25|25314.25|25394.85|25314.85|25394.25|25314.25|10
1733966880000|2024-12-12 01:28:00|25394.06|25314.06|25391.47|25311.47|25394.06|25314.06|25391.47|25311.47|10
1733966890000|2024-12-12 01:28:10|25391.5|25311.5|25391.87|25311.87|25392.71|25312.71|25391.47|25311.47|9
1733966900000|2024-12-12 01:28:20|25391.91|25311.91|25390.67|25310.67|25391.93|25311.93|25390.67|25310.67|10
1733966910000|2024-12-12 01:28:30|25390|25310|25392.37|25312.37|25392.37|25312.37|25389.8|25309.8|10
1733966920000|2024-12-12 01:28:40|25392.57|25312.57|25392.83|25312.83|25392.83|25312.83|25392.57|25312.57|10
1733966930000|2024-12-12 01:28:50|25392.72|25312.72|25391.9|25311.9|25392.72|25312.72|25390.78|25310.78|9
1733966940000|2024-12-12 01:29:00|25392.16|25312.16|25393.05|25313.05|25393.05|25313.05|25392.16|25312.16|10
1733966950000|2024-12-12 01:29:10|25393.13|25313.13|25391.92|25311.92|25393.98|25313.98|25391.92|25311.92|10
1733966960000|2024-12-12 01:29:20|25391.88|25311.88|25393.03|25313.03|25393.03|25313.03|25391.8|25311.8|10
1733966970000|2024-12-12 01:29:30|25393.96|25313.96|25395.51|25315.51|25395.51|25315.51|25393.96|25313.96|9
1733966980000|2024-12-12 01:29:40|25395.46|25315.46|25395.52|25315.52|25396.13|25316.13|25395.46|25315.46|10
1733966990000|2024-12-12 01:29:50|25395.66|25315.66|25392.22|25312.22|25395.66|25315.66|25392.22|25312.22|10
1733967000000|2024-12-12 01:30:00|25392.14|25312.14|25395.56|25315.56|25395.56|25315.56|25392.14|25312.14|10
1733967010000|2024-12-12 01:30:10|25395.23|25315.23|25395.42|25315.42|25395.62|25315.62|25394.24|25314.24|10
1733967020000|2024-12-12 01:30:20|25395.83|25315.83|25396.59|25316.59|25396.59|25316.59|25395.51|25315.51|10
1733967030000|2024-12-12 01:30:30|25397.13|25317.13|25397.58|25317.58|25397.71|25317.71|25397.13|25317.13|10
1733967040000|2024-12-12 01:30:40|25397.99|25317.99|25394.35|25314.35|25398.04|25318.04|25394.35|25314.35|10
1733967050000|2024-12-12 01:30:50|25394.34|25314.34|25387.61|25307.61|25394.34|25314.34|25387.61|25307.61|10
1733967060000|2024-12-12 01:31:00|25386.91|25306.91|25367.57|25287.57|25386.91|25306.91|25367.57|25287.57|10
1733967070000|2024-12-12 01:31:10|25364.99|25284.99|25345.95|25265.95|25364.99|25284.99|25345.95|25265.95|10
1733967080000|2024-12-12 01:31:20|25346.05|25266.05|25345.1|25265.1|25346.81|25266.81|25345.1|25265.1|10
1733967090000|2024-12-12 01:31:30|25344.92|25264.92|25340.14|25260.14|25344.92|25264.92|25340.14|25260.14|10
1733967100000|2024-12-12 01:31:40|25340.78|25260.78|25346.45|25266.45|25346.45|25266.45|25339.38|25259.38|10
1733967110000|2024-12-12 01:31:50|25348.04|25268.04|25347.85|25267.85|25349.52|25269.52|25347.61|25267.61|8
1733967120000|2024-12-12 01:32:00|25347.94|25267.94|25346.85|25266.85|25349.51|25269.51|25346.85|25266.85|10
1733967130000|2024-12-12 01:32:10|25346.67|25266.67|25338.37|25258.37|25346.67|25266.67|25338.37|25258.37|10
1733967140000|2024-12-12 01:32:20|25338.35|25258.35|25334.67|25254.67|25338.44|25258.44|25334.67|25254.67|10
1733967150000|2024-12-12 01:32:30|25334.45|25254.45|25338.8|25258.8|25338.8|25258.8|25334.45|25254.45|10
1733967160000|2024-12-12 01:32:40|25339.41|25259.41|25341.52|25261.52|25344.12|25264.12|25339.41|25259.41|10
1733967170000|2024-12-12 01:32:50|25341.11|25261.11|25338.61|25258.61|25341.11|25261.11|25338.61|25258.61|10
1733967180000|2024-12-12 01:33:00|25338.35|25258.35|25336.03|25256.03|25338.35|25258.35|25335.77|25255.77|10
1733967190000|2024-12-12 01:33:10|25335.8|25255.8|25336.35|25256.35|25337.9|25257.9|25335.76|25255.76|10
1733967200000|2024-12-12 01:33:20|25336.09|25256.09|25332.38|25252.38|25336.9|25256.9|25332.38|25252.38|10
1733967210000|2024-12-12 01:33:30|25332.33|25252.33|25331.89|25251.89|25332.78|25252.78|25331.71|25251.71|10
1733967220000|2024-12-12 01:33:40|25331.53|25251.53|25318.61|25238.61|25331.53|25251.53|25318.61|25238.61|10
1733967230000|2024-12-12 01:33:50|25317.79|25237.79|25314.35|25234.35|25317.79|25237.79|25314.35|25234.35|10
1733967240000|2024-12-12 01:34:00|25313.78|25233.78|25310.95|25230.95|25313.78|25233.78|25310.48|25230.48|10
1733967250000|2024-12-12 01:34:10|25311.82|25231.82|25313.07|25233.07|25313.1|25233.1|25311.82|25231.82|10
1733967260000|2024-12-12 01:34:20|25313|25233|25311.11|25231.11|25313.48|25233.48|25311.11|25231.11|10
1733967270000|2024-12-12 01:34:30|25311.33|25231.33|25308.55|25228.55|25311.36|25231.36|25308.55|25228.55|10
1733967280000|2024-12-12 01:34:40|25309.07|25229.07|25313.34|25233.34|25313.34|25233.34|25309.07|25229.07|10
1733967290000|2024-12-12 01:34:50|25313.84|25233.84|25312.09|25232.09|25313.86|25233.86|25312.09|25232.09|10
1733967300000|2024-12-12 01:35:00|25311.7|25231.7|25313.54|25233.54|25313.85|25233.85|25311.19|25231.19|10
1733967310000|2024-12-12 01:35:10|25311.48|25231.48|25314.94|25234.94|25314.94|25234.94|25310.2|25230.2|10
1733967320000|2024-12-12 01:35:20|25314.61|25234.61|25314.21|25234.21|25314.61|25234.61|25313.69|25233.69|10
1733967330000|2024-12-12 01:35:30|25314.07|25234.07|25313.09|25233.09|25314.07|25234.07|25310.6|25230.6|9
1733967340000|2024-12-12 01:35:40|25313.86|25233.86|25316.37|25236.37|25316.37|25236.37|25313.86|25233.86|10
1733967350000|2024-12-12 01:35:50|25316.83|25236.83|25320.2|25240.2|25321.44|25241.44|25316.83|25236.83|10
1733967360000|2024-12-12 01:36:00|25319.77|25239.77|25317.25|25237.25|25319.77|25239.77|25316.84|25236.84|10
1733967370000|2024-12-12 01:36:10|25317.75|25237.75|25317.71|25237.71|25317.84|25237.84|25316.61|25236.61|10
1733967380000|2024-12-12 01:36:20|25318.41|25238.41|25318.35|25238.35|25319.06|25239.06|25318.35|25238.35|10
1733967390000|2024-12-12 01:36:30|25318.49|25238.49|25320.55|25240.55|25320.55|25240.55|25318.31|25238.31|10
1733967400000|2024-12-12 01:36:40|25321.14|25241.14|25324|25244|25324|25244|25321.14|25241.14|10
1733967410000|2024-12-12 01:36:50|25323.85|25243.85|25323.59|25243.59|25324.87|25244.87|25322.32|25242.32|10
1733967420000|2024-12-12 01:37:00|25323.56|25243.56|25323.92|25243.92|25324.6|25244.6|25322.95|25242.95|10
1733967430000|2024-12-12 01:37:10|25323.8|25243.8|25323.87|25243.87|25323.87|25243.87|25322.87|25242.87|10
1733967440000|2024-12-12 01:37:20|25323.71|25243.71|25323.67|25243.67|25324.45|25244.45|25323.67|25243.67|10
1733967450000|2024-12-12 01:37:30|25323.23|25243.23|25322.42|25242.42|25323.23|25243.23|25320.7|25240.7|10
1733967460000|2024-12-12 01:37:40|25322.45|25242.45|25326.7|25246.7|25326.79|25246.79|25322.27|25242.27|10
1733967470000|2024-12-12 01:37:50|25327.5|25247.5|25322.93|25242.93|25328.29|25248.29|25322.92|25242.92|10
1733967480000|2024-12-12 01:38:00|25322.89|25242.89|25321.52|25241.52|25324.47|25244.47|25321.52|25241.52|10
1733967490000|2024-12-12 01:38:10|25321.82|25241.82|25322.14|25242.14|25322.26|25242.26|25321.82|25241.82|10
1733967500000|2024-12-12 01:38:20|25320.63|25240.63|25319.11|25239.11|25320.88|25240.88|25319.11|25239.11|10
1733967510000|2024-12-12 01:38:30|25319.29|25239.29|25326.44|25246.44|25326.44|25246.44|25318.18|25238.18|10
1733967520000|2024-12-12 01:38:40|25329.48|25249.48|25332.77|25252.77|25332.77|25252.77|25329.48|25249.48|9
1733967530000|2024-12-12 01:38:50|25332.44|25252.44|25332.07|25252.07|25332.49|25252.49|25332.07|25252.07|10
1733967540000|2024-12-12 01:39:00|25330.99|25250.99|25330.51|25250.51|25331.78|25251.78|25330.48|25250.48|10
1733967550000|2024-12-12 01:39:10|25330.68|25250.68|25333.17|25253.17|25333.17|25253.17|25330.5|25250.5|10
1733967560000|2024-12-12 01:39:20|25334.27|25254.27|25335.02|25255.02|25335.57|25255.57|25334.27|25254.27|9
1733967570000|2024-12-12 01:39:30|25335.35|25255.35|25337.59|25257.59|25337.59|25257.59|25335.35|25255.35|10
1733967580000|2024-12-12 01:39:40|25337.6|25257.6|25337.79|25257.79|25338.66|25258.66|25337.6|25257.6|8
1733967590000|2024-12-12 01:39:50|25337.69|25257.69|25339.32|25259.32|25339.32|25259.32|25337.69|25257.69|10
1733967600000|2024-12-12 01:40:00|25338.42|25258.42|25344.12|25264.12|25344.12|25264.12|25338.42|25258.42|10
1733967610000|2024-12-12 01:40:10|25344.24|25264.24|25351.77|25271.77|25351.77|25271.77|25344.24|25264.24|10
1733967620000|2024-12-12 01:40:20|25352.97|25272.97|25356.1|25276.1|25356.1|25276.1|25352.37|25272.37|10
1733967630000|2024-12-12 01:40:30|25357.5|25277.5|25361.64|25281.64|25361.64|25281.64|25357.5|25277.5|10
1733967640000|2024-12-12 01:40:40|25361.58|25281.58|25358.72|25278.72|25361.58|25281.58|25358.72|25278.72|10
1733967650000|2024-12-12 01:40:50|25358.68|25278.68|25356.67|25276.67|25358.68|25278.68|25356.67|25276.67|10
1733967660000|2024-12-12 01:41:00|25356.54|25276.54|25346.39|25266.39|25356.92|25276.92|25346.39|25266.39|10
1733967670000|2024-12-12 01:41:10|25345.37|25265.37|25341.41|25261.41|25345.37|25265.37|25341.4|25261.4|10
1733967680000|2024-12-12 01:41:20|25342.13|25262.13|25345.85|25265.85|25345.85|25265.85|25342.13|25262.13|10
1733967690000|2024-12-12 01:41:30|25345.73|25265.73|25346.53|25266.53|25347.38|25267.38|25345.71|25265.71|10
1733967700000|2024-12-12 01:41:40|25345.47|25265.47|25341.33|25261.33|25346.52|25266.52|25341.33|25261.33|9
1733967710000|2024-12-12 01:41:50|25341.25|25261.25|25340.15|25260.15|25341.49|25261.49|25339.21|25259.21|10
1733967720000|2024-12-12 01:42:00|25340.2|25260.2|25341.74|25261.74|25341.74|25261.74|25340.2|25260.2|9
1733967730000|2024-12-12 01:42:10|25340.94|25260.94|25342.38|25262.38|25342.44|25262.44|25340.62|25260.62|10
1733967740000|2024-12-12 01:42:20|25342.49|25262.49|25341.51|25261.51|25342.49|25262.49|25340.02|25260.02|10
1733967750000|2024-12-12 01:42:30|25341.09|25261.09|25337.12|25257.12|25341.09|25261.09|25337.12|25257.12|10
1733967760000|2024-12-12 01:42:40|25337.08|25257.08|25335.2|25255.2|25337.08|25257.08|25335.05|25255.05|10
1733967770000|2024-12-12 01:42:50|25335.21|25255.21|25336.28|25256.28|25336.28|25256.28|25335.21|25255.21|7
1733967780000|2024-12-12 01:43:00|25336.8|25256.8|25336.32|25256.32|25336.8|25256.8|25336.1|25256.1|9
1733967790000|2024-12-12 01:43:10|25335.02|25255.02|25334.62|25254.62|25337.41|25257.41|25334.31|25254.31|10
1733967800000|2024-12-12 01:43:20|25334.76|25254.76|25332.36|25252.36|25335.4|25255.4|25332.36|25252.36|10
1733967810000|2024-12-12 01:43:30|25332.76|25252.76|25331.21|25251.21|25334.04|25254.04|25330.38|25250.38|10
1733967820000|2024-12-12 01:43:40|25331.43|25251.43|25331.16|25251.16|25331.75|25251.75|25331.16|25251.16|9
1733967830000|2024-12-12 01:43:50|25331.28|25251.28|25331.83|25251.83|25331.83|25251.83|25330.73|25250.73|9
1733967840000|2024-12-12 01:44:00|25331.91|25251.91|25329.51|25249.51|25331.91|25251.91|25329.51|25249.51|10
1733967850000|2024-12-12 01:44:10|25329.2|25249.2|25328.75|25248.75|25329.2|25249.2|25327.97|25247.97|10
1733967860000|2024-12-12 01:44:20|25328.76|25248.76|25328.4|25248.4|25329.03|25249.03|25328.4|25248.4|10
1733967870000|2024-12-12 01:44:30|25328.31|25248.31|25328.73|25248.73|25329.83|25249.83|25327.34|25247.34|10
1733967880000|2024-12-12 01:44:40|25328.86|25248.86|25330.16|25250.16|25330.16|25250.16|25328.64|25248.64|10
1733967890000|2024-12-12 01:44:50|25330.35|25250.35|25324.91|25244.91|25330.58|25250.58|25324.91|25244.91|10
1733967900000|2024-12-12 01:45:00|25322.99|25242.99|25318.11|25238.11|25322.99|25242.99|25318.11|25238.11|9
1733967910000|2024-12-12 01:45:10|25315.51|25235.51|25312.17|25232.17|25315.51|25235.51|25312.17|25232.17|10
1733967920000|2024-12-12 01:45:20|25312.08|25232.08|25316.32|25236.32|25316.32|25236.32|25312.08|25232.08|10
1733967930000|2024-12-12 01:45:30|25316.31|25236.31|25315.47|25235.47|25316.43|25236.43|25314.74|25234.74|10
1733967940000|2024-12-12 01:45:40|25315.49|25235.49|25317.45|25237.45|25317.88|25237.88|25315.49|25235.49|9
1733967950000|2024-12-12 01:45:50|25316.98|25236.98|25317.82|25237.82|25317.82|25237.82|25316.66|25236.66|10
1733967960000|2024-12-12 01:46:00|25318.05|25238.05|25316.16|25236.16|25318.23|25238.23|25316.1|25236.1|9
1733967970000|2024-12-12 01:46:10|25315.82|25235.82|25307.82|25227.82|25315.82|25235.82|25307.82|25227.82|10
1733967980000|2024-12-12 01:46:20|25307.94|25227.94|25309.52|25229.52|25309.52|25229.52|25307.94|25227.94|10
1733967990000|2024-12-12 01:46:30|25310.32|25230.32|25308.81|25228.81|25310.59|25230.59|25308.48|25228.48|10
1733968000000|2024-12-12 01:46:40|25309.21|25229.21|25304|25224|25309.37|25229.37|25304|25224|10
1733968010000|2024-12-12 01:46:50|25304.03|25224.03|25303.39|25223.39|25304.63|25224.63|25303.39|25223.39|10
1733968020000|2024-12-12 01:47:00|25303.53|25223.53|25307.26|25227.26|25307.26|25227.26|25303.53|25223.53|10
1733968030000|2024-12-12 01:47:10|25307.52|25227.52|25304.03|25224.03|25307.74|25227.74|25304.03|25224.03|10
1733968040000|2024-12-12 01:47:20|25303.52|25223.52|25300.94|25220.94|25303.59|25223.59|25300.94|25220.94|9
1733968050000|2024-12-12 01:47:30|25300.9|25220.9|25300.5|25220.5|25301.05|25221.05|25299.69|25219.69|9
1733968060000|2024-12-12 01:47:40|25300|25220|25302.9|25222.9|25302.9|25222.9|25299.23|25219.23|10
1733968070000|2024-12-12 01:47:50|25301.58|25221.58|25300.43|25220.43|25301.92|25221.92|25300.23|25220.23|10
1733968080000|2024-12-12 01:48:00|25299.83|25219.83|25306.75|25226.75|25306.75|25226.75|25299.77|25219.77|10
1733968090000|2024-12-12 01:48:10|25308.11|25228.11|25308.32|25228.32|25309.13|25229.13|25307.79|25227.79|10
1733968100000|2024-12-12 01:48:20|25308.56|25228.56|25305.02|25225.02|25308.6|25228.6|25304.48|25224.48|10
1733968110000|2024-12-12 01:48:30|25305.01|25225.01|25305.77|25225.77|25305.77|25225.77|25303.39|25223.39|9
1733968120000|2024-12-12 01:48:40|25306.95|25226.95|25305.01|25225.01|25306.95|25226.95|25305.01|25225.01|10
1733968130000|2024-12-12 01:48:50|25304.67|25224.67|25303.75|25223.75|25304.67|25224.67|25302.74|25222.74|10
1733968140000|2024-12-12 01:49:00|25304.11|25224.11|25304.23|25224.23|25305.37|25225.37|25304.11|25224.11|9
1733968150000|2024-12-12 01:49:10|25304.52|25224.52|25303.25|25223.25|25304.52|25224.52|25302.74|25222.74|10
1733968160000|2024-12-12 01:49:20|25303.17|25223.17|25299.84|25219.84|25303.18|25223.18|25299.84|25219.84|10
1733968170000|2024-12-12 01:49:30|25299.68|25219.68|25298.16|25218.16|25299.68|25219.68|25298.16|25218.16|10
1733968180000|2024-12-12 01:49:40|25298.12|25218.12|25293.57|25213.57|25298.12|25218.12|25293.57|25213.57|10
1733968190000|2024-12-12 01:49:50|25293.14|25213.14|25288.29|25208.29|25293.14|25213.14|25288.29|25208.29|10
1733968200000|2024-12-12 01:50:00|25288.17|25208.17|25284.68|25204.68|25288.17|25208.17|25284.62|25204.62|10
1733968210000|2024-12-12 01:50:10|25285.46|25205.46|25284.39|25204.39|25285.57|25205.57|25283.52|25203.52|10
1733968220000|2024-12-12 01:50:20|25284.38|25204.38|25280.67|25200.67|25284.38|25204.38|25280.67|25200.67|10
1733968230000|2024-12-12 01:50:30|25280.4|25200.4|25266.08|25186.08|25280.4|25200.4|25266.08|25186.08|10
1733968240000|2024-12-12 01:50:40|25265.79|25185.79|25266.73|25186.73|25266.73|25186.73|25265.07|25185.07|10
1733968250000|2024-12-12 01:50:50|25267.65|25187.65|25272.12|25192.12|25272.12|25192.12|25267.65|25187.65|10
1733968260000|2024-12-12 01:51:00|25272.06|25192.06|25272.28|25192.28|25272.67|25192.67|25270.79|25190.79|10
1733968270000|2024-12-12 01:51:10|25271.42|25191.42|25269|25189|25271.42|25191.42|25268.8|25188.8|10
1733968280000|2024-12-12 01:51:20|25268.98|25188.98|25266.5|25186.5|25268.98|25188.98|25266.5|25186.5|10
1733968290000|2024-12-12 01:51:30|25266.31|25186.31|25265.2|25185.2|25266.31|25186.31|25264.49|25184.49|10
1733968300000|2024-12-12 01:51:40|25265.11|25185.11|25263.66|25183.66|25265.11|25185.11|25263.51|25183.51|10
1733968310000|2024-12-12 01:51:50|25263.71|25183.71|25263.74|25183.74|25264.41|25184.41|25262.85|25182.85|10
1733968320000|2024-12-12 01:52:00|25264.13|25184.13|25258.31|25178.31|25264.21|25184.21|25258.31|25178.31|10
1733968330000|2024-12-12 01:52:10|25258.76|25178.76|25260.26|25180.26|25260.26|25180.26|25258.35|25178.35|10
1733968340000|2024-12-12 01:52:20|25260.41|25180.41|25259.73|25179.73|25261.11|25181.11|25259.64|25179.64|10
1733968350000|2024-12-12 01:52:30|25259.92|25179.92|25256.66|25176.66|25259.92|25179.92|25256.66|25176.66|10
1733968360000|2024-12-12 01:52:40|25256.37|25176.37|25254.05|25174.05|25256.37|25176.37|25253.92|25173.92|10
1733968370000|2024-12-12 01:52:50|25256.15|25176.15|25253.2|25173.2|25256.2|25176.2|25253.15|25173.15|9
1733968380000|2024-12-12 01:53:00|25253.09|25173.09|25254.81|25174.81|25254.81|25174.81|25251.97|25171.97|10
1733968390000|2024-12-12 01:53:10|25254.47|25174.47|25253.9|25173.9|25254.47|25174.47|25253.08|25173.08|10
1733968400000|2024-12-12 01:53:20|25253.85|25173.85|25256.52|25176.52|25256.52|25176.52|25253.84|25173.84|9
1733968410000|2024-12-12 01:53:30|25256.77|25176.77|25255.96|25175.96|25258.63|25178.63|25255.96|25175.96|10
1733968420000|2024-12-12 01:53:40|25256.3|25176.3|25256.23|25176.23|25256.91|25176.91|25256.23|25176.23|9
1733968430000|2024-12-12 01:53:50|25255.8|25175.8|25254.26|25174.26|25255.8|25175.8|25254.17|25174.17|9
1733968440000|2024-12-12 01:54:00|25255.15|25175.15|25255.3|25175.3|25255.3|25175.3|25254.72|25174.72|10
1733968450000|2024-12-12 01:54:10|25254.92|25174.92|25252.67|25172.67|25254.92|25174.92|25252.67|25172.67|9
1733968460000|2024-12-12 01:54:20|25251.89|25171.89|25249.7|25169.7|25251.89|25171.89|25249.34|25169.34|9
1733968470000|2024-12-12 01:54:30|25249.57|25169.57|25247.11|25167.11|25249.71|25169.71|25246.87|25166.87|10
1733968480000|2024-12-12 01:54:40|25247.57|25167.57|25239.25|25159.25|25247.57|25167.57|25239.25|25159.25|10
1733968490000|2024-12-12 01:54:50|25238.79|25158.79|25233.43|25153.43|25238.79|25158.79|25233.43|25153.43|10
1733968500000|2024-12-12 01:55:00|25231.58|25151.58|25231.82|25151.82|25231.82|25151.82|25230.25|25150.25|10
1733968510000|2024-12-12 01:55:10|25230.93|25150.93|25231.11|25151.11|25232.13|25152.13|25229.52|25149.52|10
1733968520000|2024-12-12 01:55:20|25231.3|25151.3|25228.94|25148.94|25231.3|25151.3|25228.94|25148.94|10
1733968530000|2024-12-12 01:55:30|25228.24|25148.24|25227.67|25147.67|25228.24|25148.24|25226.21|25146.21|10
1733968540000|2024-12-12 01:55:40|25228.35|25148.35|25228.87|25148.87|25229.04|25149.04|25228.35|25148.35|9
1733968550000|2024-12-12 01:55:50|25228.84|25148.84|25233.56|25153.56|25233.56|25153.56|25228.84|25148.84|10
1733968560000|2024-12-12 01:56:00|25235.13|25155.13|25237.11|25157.11|25237.11|25157.11|25235.13|25155.13|10
1733968570000|2024-12-12 01:56:10|25237.16|25157.16|25237.41|25157.41|25238.31|25158.31|25236.91|25156.91|10
1733968580000|2024-12-12 01:56:20|25237.43|25157.43|25223.26|25143.26|25237.43|25157.43|25223.26|25143.26|9
1733968590000|2024-12-12 01:56:30|25231.8|25151.8|25236.02|25156.02|25236.02|25156.02|25231.78|25151.78|10
1733968600000|2024-12-12 01:56:40|25236.92|25156.92|25243.72|25163.72|25243.72|25163.72|25236.92|25156.92|10
1733968610000|2024-12-12 01:56:50|25243.85|25163.85|25243.27|25163.27|25244.04|25164.04|25243.24|25163.24|10
1733968620000|2024-12-12 01:57:00|25243.49|25163.49|25243.07|25163.07|25244.15|25164.15|25243.07|25163.07|9
1733968630000|2024-12-12 01:57:10|25243.19|25163.19|25244.08|25164.08|25245.01|25165.01|25243.19|25163.19|9
1733968640000|2024-12-12 01:57:20|25243.77|25163.77|25240.91|25160.91|25243.77|25163.77|25240.91|25160.91|10
1733968650000|2024-12-12 01:57:30|25240.85|25160.85|25242.76|25162.76|25242.76|25162.76|25240.01|25160.01|9
1733968660000|2024-12-12 01:57:40|25242.27|25162.27|25242.84|25162.84|25243.12|25163.12|25241.8|25161.8|9
1733968670000|2024-12-12 01:57:50|25242.95|25162.95|25244.01|25164.01|25244.01|25164.01|25242.78|25162.78|10
1733968680000|2024-12-12 01:58:00|25244.09|25164.09|25240.99|25160.99|25244.09|25164.09|25240.99|25160.99|10
1733968690000|2024-12-12 01:58:10|25240.6|25160.6|25241.29|25161.29|25241.6|25161.6|25240.45|25160.45|10
1733968700000|2024-12-12 01:58:20|25241.19|25161.19|25245.12|25165.12|25245.12|25165.12|25240.95|25160.95|10
1733968710000|2024-12-12 01:58:30|25244.78|25164.78|25243.45|25163.45|25244.78|25164.78|25242.84|25162.84|10
1733968720000|2024-12-12 01:58:40|25243.62|25163.62|25247.69|25167.69|25247.69|25167.69|25243.62|25163.62|10
1733968730000|2024-12-12 01:58:50|25247.74|25167.74|25253.46|25173.46|25253.46|25173.46|25247.74|25167.74|10
1733968740000|2024-12-12 01:59:00|25253.76|25173.76|25256.59|25176.59|25256.59|25176.59|25253.76|25173.76|10
1733968750000|2024-12-12 01:59:10|25257.22|25177.22|25263.01|25183.01|25263.01|25183.01|25257.22|25177.22|10
1733968760000|2024-12-12 01:59:20|25263.33|25183.33|25263.72|25183.72|25264.74|25184.74|25263.33|25183.33|10
1733968770000|2024-12-12 01:59:30|25263.7|25183.7|25264.57|25184.57|25264.57|25184.57|25262.38|25182.38|10
1733968780000|2024-12-12 01:59:40|25264.89|25184.89|25267.97|25187.97|25267.97|25187.97|25264.89|25184.89|10
1733968790000|2024-12-12 01:59:50|25268.9|25188.9|25265.68|25185.68|25268.9|25188.9|25265.52|25185.52|10
1733968800000|2024-12-12 02:00:00|25265.69|25185.69|25273.96|25193.96|25273.96|25193.96|25265.69|25185.69|10
1733968810000|2024-12-12 02:00:10|25274.01|25194.01|25272.11|25192.11|25274.06|25194.06|25272.11|25192.11|10
1733968820000|2024-12-12 02:00:20|25272.15|25192.15|25269.17|25189.17|25272.15|25192.15|25268.24|25188.24|10
1733968830000|2024-12-12 02:00:30|25269.34|25189.34|25274.88|25194.88|25274.88|25194.88|25269.34|25189.34|10
1733968840000|2024-12-12 02:00:40|25276.91|25196.91|25280.51|25200.51|25280.51|25200.51|25276.73|25196.73|10
1733968850000|2024-12-12 02:00:50|25280.86|25200.86|25287.52|25207.52|25287.52|25207.52|25280.86|25200.86|10
1733968860000|2024-12-12 02:01:00|25287.97|25207.97|25292.19|25212.19|25292.19|25212.19|25287.97|25207.97|10
1733968870000|2024-12-12 02:01:10|25292.66|25212.66|25300.2|25220.2|25301.3|25221.3|25292.66|25212.66|10
1733968880000|2024-12-12 02:01:20|25300.6|25220.6|25295.44|25215.44|25300.69|25220.69|25295.44|25215.44|10
1733968890000|2024-12-12 02:01:30|25294.92|25214.92|25300.37|25220.37|25300.37|25220.37|25294.92|25214.92|10
1733968900000|2024-12-12 02:01:40|25300.88|25220.88|25300|25220|25306.84|25226.84|25300|25220|10
1733968910000|2024-12-12 02:01:50|25299.87|25219.87|25297.35|25217.35|25299.87|25219.87|25297.35|25217.35|10
1733968920000|2024-12-12 02:02:00|25297.38|25217.38|25300.38|25220.38|25300.71|25220.71|25297.38|25217.38|9
1733968930000|2024-12-12 02:02:10|25300.66|25220.66|25299.21|25219.21|25300.67|25220.67|25299.2|25219.2|10
1733968940000|2024-12-12 02:02:20|25299.93|25219.93|25299.48|25219.48|25300.4|25220.4|25299.48|25219.48|10
1733968950000|2024-12-12 02:02:30|25299.32|25219.32|25297.54|25217.54|25299.32|25219.32|25297.54|25217.54|10
1733968960000|2024-12-12 02:02:40|25297.33|25217.33|25298.43|25218.43|25298.43|25218.43|25296.39|25216.39|9
1733968970000|2024-12-12 02:02:50|25298.49|25218.49|25302.08|25222.08|25302.08|25222.08|25298.49|25218.49|10
1733968980000|2024-12-12 02:03:00|25302.14|25222.14|25305.34|25225.34|25305.34|25225.34|25302.14|25222.14|10
1733968990000|2024-12-12 02:03:10|25306.12|25226.12|25308.18|25228.18|25308.18|25228.18|25306.12|25226.12|10
1733969000000|2024-12-12 02:03:20|25308.17|25228.17|25312.15|25232.15|25312.15|25232.15|25308.17|25228.17|10
1733969010000|2024-12-12 02:03:30|25312.42|25232.42|25316.11|25236.11|25318.16|25238.16|25312.42|25232.42|10
1733969020000|2024-12-12 02:03:40|25315.7|25235.7|25320.62|25240.62|25320.62|25240.62|25315.7|25235.7|10
1733969030000|2024-12-12 02:03:50|25321.33|25241.33|25319.3|25239.3|25323.62|25243.62|25319.3|25239.3|10
1733969040000|2024-12-12 02:04:00|25319.04|25239.04|25319.39|25239.39|25319.65|25239.65|25319|25239|10
1733969050000|2024-12-12 02:04:10|25319.5|25239.5|25320.27|25240.27|25321.09|25241.09|25319.44|25239.44|10
1733969060000|2024-12-12 02:04:20|25320.21|25240.21|25320.69|25240.69|25321.45|25241.45|25320.06|25240.06|9
1733969070000|2024-12-12 02:04:30|25321.58|25241.58|25322.43|25242.43|25322.69|25242.69|25321.58|25241.58|10
1733969080000|2024-12-12 02:04:40|25322.45|25242.45|25321.37|25241.37|25323.9|25243.9|25321.37|25241.37|10
1733969090000|2024-12-12 02:04:50|25321.94|25241.94|25322.42|25242.42|25322.42|25242.42|25320.02|25240.02|10
1733969100000|2024-12-12 02:05:00|25322.67|25242.67|25322.73|25242.73|25322.84|25242.84|25321.9|25241.9|10
1733969110000|2024-12-12 02:05:10|25321.31|25241.31|25315.82|25235.82|25321.31|25241.31|25312.17|25232.17|10
1733969120000|2024-12-12 02:05:20|25316.36|25236.36|25318.27|25238.27|25320.32|25240.32|25316.36|25236.36|10
1733969130000|2024-12-12 02:05:30|25317.19|25237.19|25316.95|25236.95|25317.19|25237.19|25316.06|25236.06|10
1733969140000|2024-12-12 02:05:40|25317.06|25237.06|25322.19|25242.19|25322.87|25242.87|25316.37|25236.37|10
1733969150000|2024-12-12 02:05:50|25322.3|25242.3|25325.72|25245.72|25325.72|25245.72|25322.28|25242.28|10
1733969160000|2024-12-12 02:06:00|25325.64|25245.64|25313.42|25233.42|25325.64|25245.64|25313.42|25233.42|9
1733969170000|2024-12-12 02:06:10|25312.73|25232.73|25313.1|25233.1|25314.78|25234.78|25311.36|25231.36|9
1733969180000|2024-12-12 02:06:20|25312.81|25232.81|25314.9|25234.9|25314.9|25234.9|25312.81|25232.81|10
1733969190000|2024-12-12 02:06:30|25315.99|25235.99|25316.74|25236.74|25317.62|25237.62|25315.99|25235.99|10
1733969200000|2024-12-12 02:06:40|25316.25|25236.25|25320.23|25240.23|25320.47|25240.47|25316.25|25236.25|10
1733969210000|2024-12-12 02:06:50|25320.3|25240.3|25320.88|25240.88|25320.88|25240.88|25319.72|25239.72|9
1733969220000|2024-12-12 02:07:00|25320.87|25240.87|25317.32|25237.32|25320.87|25240.87|25317.04|25237.04|10
1733969230000|2024-12-12 02:07:10|25317.27|25237.27|25317.65|25237.65|25317.65|25237.65|25315.65|25235.65|10
1733969240000|2024-12-12 02:07:20|25317.71|25237.71|25318.5|25238.5|25318.94|25238.94|25317.46|25237.46|10
1733969250000|2024-12-12 02:07:30|25318.68|25238.68|25320.15|25240.15|25320.17|25240.17|25318.5|25238.5|10
1733969260000|2024-12-12 02:07:40|25319.55|25239.55|25318.73|25238.73|25320.15|25240.15|25316.67|25236.67|10
1733969270000|2024-12-12 02:07:50|25318.81|25238.81|25317.96|25237.96|25319.11|25239.11|25317.96|25237.96|10
1733969280000|2024-12-12 02:08:00|25317.47|25237.47|25317.44|25237.44|25317.52|25237.52|25316.58|25236.58|10
1733969290000|2024-12-12 02:08:10|25317.67|25237.67|25316.31|25236.31|25317.96|25237.96|25316.29|25236.29|10
1733969300000|2024-12-12 02:08:20|25316.58|25236.58|25317.97|25237.97|25318.08|25238.08|25315.78|25235.78|10
1733969310000|2024-12-12 02:08:30|25317.8|25237.8|25314.63|25234.63|25317.95|25237.95|25314.01|25234.01|8
1733969320000|2024-12-12 02:08:40|25314.12|25234.12|25314.05|25234.05|25314.25|25234.25|25313.93|25233.93|10
1733969330000|2024-12-12 02:08:50|25312.63|25232.63|25311.09|25231.09|25312.63|25232.63|25310.35|25230.35|10
1733969340000|2024-12-12 02:09:00|25311.2|25231.2|25312.67|25232.67|25313.04|25233.04|25311.2|25231.2|10
1733969350000|2024-12-12 02:09:10|25312.41|25232.41|25311.35|25231.35|25312.41|25232.41|25310.61|25230.61|10
1733969360000|2024-12-12 02:09:20|25311.4|25231.4|25307.48|25227.48|25311.4|25231.4|25307.48|25227.48|10
1733969370000|2024-12-12 02:09:30|25307.21|25227.21|25299.58|25219.58|25307.21|25227.21|25299.58|25219.58|10
1733969380000|2024-12-12 02:09:40|25298.18|25218.18|25295.46|25215.46|25298.71|25218.71|25295.42|25215.42|9
1733969390000|2024-12-12 02:09:50|25295.66|25215.66|25296.24|25216.24|25296.24|25216.24|25295.57|25215.57|9
1733969400000|2024-12-12 02:10:00|25296.34|25216.34|25295.73|25215.73|25297.41|25217.41|25295.73|25215.73|9
1733969410000|2024-12-12 02:10:10|25294.61|25214.61|25294.42|25214.42|25294.61|25214.61|25292.86|25212.86|10
1733969420000|2024-12-12 02:10:20|25294.49|25214.49|25295.82|25215.82|25295.82|25215.82|25294.35|25214.35|10
1733969430000|2024-12-12 02:10:30|25295.84|25215.84|25294.99|25214.99|25296.37|25216.37|25294.99|25214.99|10
1733969440000|2024-12-12 02:10:40|25294.85|25214.85|25295.16|25215.16|25295.31|25215.31|25294.85|25214.85|8
1733969450000|2024-12-12 02:10:50|25294.96|25214.96|25291.99|25211.99|25294.96|25214.96|25291.99|25211.99|10
1733969460000|2024-12-12 02:11:00|25292.15|25212.15|25292.54|25212.54|25293.34|25213.34|25291.87|25211.87|10
1733969470000|2024-12-12 02:11:10|25291.84|25211.84|25294.16|25214.16|25294.29|25214.29|25291.84|25211.84|10
1733969480000|2024-12-12 02:11:20|25293.61|25213.61|25298.5|25218.5|25298.53|25218.53|25293.03|25213.03|10
1733969490000|2024-12-12 02:11:30|25298.82|25218.82|25299.03|25219.03|25299.3|25219.3|25298.26|25218.26|10
1733969500000|2024-12-12 02:11:40|25299.59|25219.59|25299.73|25219.73|25300.14|25220.14|25299.59|25219.59|10
1733969510000|2024-12-12 02:11:50|25299.86|25219.86|25298.72|25218.72|25299.86|25219.86|25298.25|25218.25|10
1733969520000|2024-12-12 02:12:00|25299.37|25219.37|25299.16|25219.16|25300.5|25220.5|25298.96|25218.96|10
1733969530000|2024-12-12 02:12:10|25299.86|25219.86|25302.99|25222.99|25302.99|25222.99|25299.86|25219.86|10
1733969540000|2024-12-12 02:12:20|25299.66|25219.66|25296.56|25216.56|25299.8|25219.8|25296.56|25216.56|10
1733969550000|2024-12-12 02:12:30|25296.67|25216.67|25295.65|25215.65|25297.86|25217.86|25295.65|25215.65|9
1733969560000|2024-12-12 02:12:40|25297.61|25217.61|25297.99|25217.99|25298.17|25218.17|25297.43|25217.43|10
1733969570000|2024-12-12 02:12:50|25297.86|25217.86|25299.74|25219.74|25299.74|25219.74|25297.86|25217.86|9
1733969580000|2024-12-12 02:13:00|25299.71|25219.71|25301.44|25221.44|25301.82|25221.82|25299.68|25219.68|10
1733969590000|2024-12-12 02:13:10|25301.39|25221.39|25301.49|25221.49|25301.93|25221.93|25301.11|25221.11|10
1733969600000|2024-12-12 02:13:20|25301.39|25221.39|25301.21|25221.21|25301.4|25221.4|25301.14|25221.14|10
1733969610000|2024-12-12 02:13:30|25300.96|25220.96|25302.5|25222.5|25302.55|25222.55|25300.75|25220.75|10
1733969620000|2024-12-12 02:13:40|25302.15|25222.15|25304.06|25224.06|25304.12|25224.12|25302.15|25222.15|9
1733969630000|2024-12-12 02:13:50|25304.07|25224.07|25304.53|25224.53|25304.67|25224.67|25303.5|25223.5|10
1733969640000|2024-12-12 02:14:00|25304.47|25224.47|25303.33|25223.33|25304.47|25224.47|25303.1|25223.1|10
1733969650000|2024-12-12 02:14:10|25303.39|25223.39|25301.52|25221.52|25303.67|25223.67|25301.52|25221.52|9
1733969660000|2024-12-12 02:14:20|25301.44|25221.44|25293.59|25213.59|25301.44|25221.44|25293.59|25213.59|8
1733969670000|2024-12-12 02:14:30|25293.14|25213.14|25300.55|25220.55|25300.6|25220.6|25293.14|25213.14|9
1733969680000|2024-12-12 02:14:40|25300.56|25220.56|25302.71|25222.71|25303.85|25223.85|25300.51|25220.51|8
1733969690000|2024-12-12 02:14:50|25302.22|25222.22|25300.81|25220.81|25303.13|25223.13|25300.81|25220.81|10
1733969700000|2024-12-12 02:15:00|25300.78|25220.78|25301.97|25221.97|25302.28|25222.28|25300.71|25220.71|9
1733969710000|2024-12-12 02:15:10|25301.64|25221.64|25306.8|25226.8|25306.8|25226.8|25301.15|25221.15|10
1733969720000|2024-12-12 02:15:20|25307.32|25227.32|25311.39|25231.39|25311.89|25231.89|25307.32|25227.32|10
1733969730000|2024-12-12 02:15:30|25311.32|25231.32|25309.79|25229.79|25311.84|25231.84|25309.79|25229.79|10
1733969740000|2024-12-12 02:15:40|25309.77|25229.77|25311.59|25231.59|25311.81|25231.81|25309.5|25229.5|10
1733969750000|2024-12-12 02:15:50|25312.1|25232.1|25309.18|25229.18|25312.1|25232.1|25304.97|25224.97|10
1733969760000|2024-12-12 02:16:00|25310.77|25230.77|25312.21|25232.21|25312.92|25232.92|25310.77|25230.77|10
1733969770000|2024-12-12 02:16:10|25312.15|25232.15|25313.85|25233.85|25313.85|25233.85|25311.61|25231.61|9
1733969780000|2024-12-12 02:16:20|25314.03|25234.03|25316.97|25236.97|25316.97|25236.97|25314.03|25234.03|10
1733969790000|2024-12-12 02:16:30|25316.44|25236.44|25317.23|25237.23|25317.23|25237.23|25316.23|25236.23|10
1733969800000|2024-12-12 02:16:40|25317.2|25237.2|25317.05|25237.05|25317.38|25237.38|25317.05|25237.05|10
1733969810000|2024-12-12 02:16:50|25316.52|25236.52|25323.54|25243.54|25323.54|25243.54|25316.52|25236.52|10
1733969820000|2024-12-12 02:17:00|25324.04|25244.04|25327.12|25247.12|25327.12|25247.12|25323.72|25243.72|10
1733969830000|2024-12-12 02:17:10|25327.52|25247.52|25334.18|25254.18|25334.18|25254.18|25327.52|25247.52|10
1733969840000|2024-12-12 02:17:20|25334.34|25254.34|25343.5|25263.5|25343.5|25263.5|25334.34|25254.34|10
1733969850000|2024-12-12 02:17:30|25343.58|25263.58|25344.97|25264.97|25345.39|25265.39|25343.58|25263.58|10
1733969860000|2024-12-12 02:17:40|25344.85|25264.85|25344.46|25264.46|25346.48|25266.48|25343.45|25263.45|10
1733969870000|2024-12-12 02:17:50|25344.92|25264.92|25346.37|25266.37|25346.43|25266.43|25344.9|25264.9|10
1733969880000|2024-12-12 02:18:00|25346.17|25266.17|25346.11|25266.11|25346.23|25266.23|25345.49|25265.49|10
1733969890000|2024-12-12 02:18:10|25346.09|25266.09|25345.1|25265.1|25346.12|25266.12|25344.17|25264.17|9
1733969900000|2024-12-12 02:18:20|25345.27|25265.27|25341.32|25261.32|25345.27|25265.27|25341.29|25261.29|10
1733969910000|2024-12-12 02:18:30|25340.89|25260.89|25338.26|25258.26|25340.89|25260.89|25338.26|25258.26|10
1733969920000|2024-12-12 02:18:40|25337.8|25257.8|25336.31|25256.31|25337.8|25257.8|25336.05|25256.05|10
1733969930000|2024-12-12 02:18:50|25337.7|25257.7|25330.87|25250.87|25337.86|25257.86|25330.82|25250.82|10
1733969940000|2024-12-12 02:19:00|25330.55|25250.55|25339.2|25259.2|25339.39|25259.39|25330.44|25250.44|10
1733969950000|2024-12-12 02:19:10|25340.07|25260.07|25341.25|25261.25|25341.93|25261.93|25339.74|25259.74|10
1733969960000|2024-12-12 02:19:20|25342.14|25262.14|25341.02|25261.02|25342.14|25262.14|25340.71|25260.71|9
1733969970000|2024-12-12 02:19:30|25341.07|25261.07|25339.37|25259.37|25341.1|25261.1|25338.96|25258.96|10
1733969980000|2024-12-12 02:19:40|25337.74|25257.74|25340.36|25260.36|25340.48|25260.48|25337.74|25257.74|10
1733969990000|2024-12-12 02:19:50|25340.65|25260.65|25340.13|25260.13|25340.69|25260.69|25340.13|25260.13|10
1733970000000|2024-12-12 02:20:00|25340.29|25260.29|25342.66|25262.66|25343.18|25263.18|25340.14|25260.14|10
1733970010000|2024-12-12 02:20:10|25342.68|25262.68|25343.08|25263.08|25343.18|25263.18|25341.48|25261.48|10
1733970020000|2024-12-12 02:20:20|25342.98|25262.98|25344.2|25264.2|25344.2|25264.2|25341.98|25261.98|9
1733970030000|2024-12-12 02:20:30|25344.31|25264.31|25345.63|25265.63|25345.63|25265.63|25344.31|25264.31|10
1733970040000|2024-12-12 02:20:40|25346.19|25266.19|25347.44|25267.44|25347.44|25267.44|25345.69|25265.69|10
1733970050000|2024-12-12 02:20:50|25347.55|25267.55|25348.56|25268.56|25348.56|25268.56|25347.04|25267.04|10
1733970060000|2024-12-12 02:21:00|25348.65|25268.65|25350.35|25270.35|25350.35|25270.35|25348.62|25268.62|10
1733970070000|2024-12-12 02:21:10|25350.36|25270.36|25352.91|25272.91|25352.91|25272.91|25350.36|25270.36|10
1733970080000|2024-12-12 02:21:20|25352.82|25272.82|25351.69|25271.69|25352.82|25272.82|25351.2|25271.2|10
1733970090000|2024-12-12 02:21:30|25352.09|25272.09|25354.95|25274.95|25354.95|25274.95|25351.97|25271.97|10
1733970100000|2024-12-12 02:21:40|25354.72|25274.72|25355.62|25275.62|25355.62|25275.62|25354.61|25274.61|9
1733970110000|2024-12-12 02:21:50|25355.97|25275.97|25356.98|25276.98|25356.98|25276.98|25355.97|25275.97|8
1733970120000|2024-12-12 02:22:00|25357.05|25277.05|25358.06|25278.06|25358.69|25278.69|25357.05|25277.05|10
1733970130000|2024-12-12 02:22:10|25357.98|25277.98|25359.12|25279.12|25359.94|25279.94|25357.98|25277.98|10
1733970140000|2024-12-12 02:22:20|25359.34|25279.34|25358.71|25278.71|25360.13|25280.13|25358.71|25278.71|10
1733970150000|2024-12-12 02:22:30|25358.67|25278.67|25358.59|25278.59|25359.08|25279.08|25358.18|25278.18|10
1733970160000|2024-12-12 02:22:40|25358.88|25278.88|25358.84|25278.84|25359.46|25279.46|25358.84|25278.84|10
1733970170000|2024-12-12 02:22:50|25358.72|25278.72|25359.18|25279.18|25359.19|25279.19|25358.55|25278.55|10
1733970180000|2024-12-12 02:23:00|25359.22|25279.22|25362.47|25282.47|25362.47|25282.47|25359.22|25279.22|9
1733970190000|2024-12-12 02:23:10|25362.45|25282.45|25366.53|25286.53|25366.74|25286.74|25362.45|25282.45|10
1733970200000|2024-12-12 02:23:20|25366.65|25286.65|25368.96|25288.96|25369.14|25289.14|25366.65|25286.65|10
1733970210000|2024-12-12 02:23:30|25368.86|25288.86|25370.59|25290.59|25370.65|25290.65|25368.86|25288.86|10
1733970220000|2024-12-12 02:23:40|25370.67|25290.67|25374.71|25294.71|25374.72|25294.72|25370.33|25290.33|8
1733970230000|2024-12-12 02:23:50|25374.73|25294.73|25375.13|25295.13|25375.14|25295.14|25374.58|25294.58|8
1733970240000|2024-12-12 02:24:00|25375.82|25295.82|25376.5|25296.5|25377.17|25297.17|25375.82|25295.82|10
1733970250000|2024-12-12 02:24:10|25376.58|25296.58|25376.75|25296.75|25377.41|25297.41|25376.58|25296.58|10
1733970260000|2024-12-12 02:24:20|25376.31|25296.31|25373.98|25293.98|25376.5|25296.5|25373.31|25293.31|10
1733970270000|2024-12-12 02:24:30|25373.85|25293.85|25372.09|25292.09|25373.85|25293.85|25371.94|25291.94|10
1733970280000|2024-12-12 02:24:40|25371.68|25291.68|25368.07|25288.07|25372.81|25292.81|25368.07|25288.07|10
1733970290000|2024-12-12 02:24:50|25368.13|25288.13|25366.07|25286.07|25368.19|25288.19|25366.07|25286.07|10
1733970300000|2024-12-12 02:25:00|25366.05|25286.05|25364.22|25284.22|25366.29|25286.29|25364.22|25284.22|10
1733970310000|2024-12-12 02:25:10|25363.51|25283.51|25359.19|25279.19|25364.08|25284.08|25359.19|25279.19|10
1733970320000|2024-12-12 02:25:20|25358.96|25278.96|25361.66|25281.66|25361.66|25281.66|25358.31|25278.31|10
1733970330000|2024-12-12 02:25:30|25362.41|25282.41|25365.17|25285.17|25365.17|25285.17|25362.41|25282.41|10
1733970340000|2024-12-12 02:25:40|25365.22|25285.22|25365.14|25285.14|25365.37|25285.37|25364.97|25284.97|10
1733970350000|2024-12-12 02:25:50|25364.04|25284.04|25361.57|25281.57|25364.04|25284.04|25361.57|25281.57|10
1733970360000|2024-12-12 02:26:00|25361.15|25281.15|25358.38|25278.38|25361.15|25281.15|25358.38|25278.38|10
1733970370000|2024-12-12 02:26:10|25358.22|25278.22|25358.5|25278.5|25358.5|25278.5|25357.28|25277.28|10
1733970380000|2024-12-12 02:26:20|25358.48|25278.48|25353.8|25273.8|25358.48|25278.48|25353.8|25273.8|10
1733970390000|2024-12-12 02:26:30|25353.52|25273.52|25354.22|25274.22|25354.22|25274.22|25353.49|25273.49|9
1733970400000|2024-12-12 02:26:40|25354.15|25274.15|25353.61|25273.61|25354.3|25274.3|25353.61|25273.61|9
1733970410000|2024-12-12 02:26:50|25353.57|25273.57|25357.45|25277.45|25357.46|25277.46|25353.4|25273.4|10
1733970420000|2024-12-12 02:27:00|25361.68|25281.68|25366.3|25286.3|25366.3|25286.3|25361.68|25281.68|10
1733970430000|2024-12-12 02:27:10|25366.37|25286.37|25368.78|25288.78|25368.89|25288.89|25366.37|25286.37|10
1733970440000|2024-12-12 02:27:20|25368.69|25288.69|25372.53|25292.53|25372.53|25292.53|25368.69|25288.69|10
1733970450000|2024-12-12 02:27:30|25372.09|25292.09|25371.58|25291.58|25372.09|25292.09|25371.23|25291.23|9
1733970460000|2024-12-12 02:27:40|25371.59|25291.59|25374.41|25294.41|25374.41|25294.41|25371.41|25291.41|10
1733970470000|2024-12-12 02:27:50|25374.58|25294.58|25376.8|25296.8|25377.92|25297.92|25374.42|25294.42|10
1733970480000|2024-12-12 02:28:00|25376.63|25296.63|25375.65|25295.65|25376.63|25296.63|25375.65|25295.65|9
1733970490000|2024-12-12 02:28:10|25376.35|25296.35|25377.7|25297.7|25377.7|25297.7|25375.62|25295.62|10
1733970500000|2024-12-12 02:28:20|25377.37|25297.37|25375.49|25295.49|25377.37|25297.37|25375.49|25295.49|10
1733970510000|2024-12-12 02:28:30|25374.74|25294.74|25371.76|25291.76|25374.74|25294.74|25371.76|25291.76|10
1733970520000|2024-12-12 02:28:40|25371.65|25291.65|25370.79|25290.79|25371.7|25291.7|25370.79|25290.79|10
1733970530000|2024-12-12 02:28:50|25371.04|25291.04|25370.43|25290.43|25372.07|25292.07|25370.43|25290.43|10
1733970540000|2024-12-12 02:29:00|25370.91|25290.91|25369.8|25289.8|25370.91|25290.91|25369.67|25289.67|10
1733970550000|2024-12-12 02:29:10|25369.25|25289.25|25369.14|25289.14|25369.68|25289.68|25368.31|25288.31|10
1733970560000|2024-12-12 02:29:20|25369.47|25289.47|25371.53|25291.53|25371.53|25291.53|25369.47|25289.47|9
1733970570000|2024-12-12 02:29:30|25371.41|25291.41|25370.98|25290.98|25371.41|25291.41|25370.98|25290.98|10
1733970580000|2024-12-12 02:29:40|25370.95|25290.95|25371.57|25291.57|25371.57|25291.57|25370.89|25290.89|9
1733970590000|2024-12-12 02:29:50|25371.94|25291.94|25373.64|25293.64|25373.64|25293.64|25371.94|25291.94|10
1733970600000|2024-12-12 02:30:00|25373.97|25293.97|25374.04|25294.04|25375.11|25295.11|25373.88|25293.88|10
1733970610000|2024-12-12 02:30:10|25371.62|25291.62|25371.35|25291.35|25372.2|25292.2|25371.35|25291.35|10
1733970620000|2024-12-12 02:30:20|25371.21|25291.21|25372.47|25292.47|25372.47|25292.47|25370.91|25290.91|10
1733970630000|2024-12-12 02:30:30|25372.68|25292.68|25373.37|25293.37|25373.76|25293.76|25372.68|25292.68|10
1733970640000|2024-12-12 02:30:40|25373.32|25293.32|25372.11|25292.11|25373.32|25293.32|25371.56|25291.56|9
1733970650000|2024-12-12 02:30:50|25372.09|25292.09|25372.33|25292.33|25372.38|25292.38|25371.96|25291.96|10
1733970660000|2024-12-12 02:31:00|25372.49|25292.49|25377.76|25297.76|25377.76|25297.76|25372.49|25292.49|10
1733970670000|2024-12-12 02:31:10|25378.4|25298.4|25379.17|25299.17|25380.16|25300.16|25378.4|25298.4|10
1733970680000|2024-12-12 02:31:20|25379.64|25299.64|25379.36|25299.36|25379.64|25299.64|25378|25298|10
1733970690000|2024-12-12 02:31:30|25381.69|25301.69|25380.93|25300.93|25382.04|25302.04|25380.75|25300.75|10
1733970700000|2024-12-12 02:31:40|25380.57|25300.57|25382.93|25302.93|25383.11|25303.11|25380.56|25300.56|10
1733970710000|2024-12-12 02:31:50|25383.15|25303.15|25388.45|25308.45|25388.55|25308.55|25383.15|25303.15|10
1733970720000|2024-12-12 02:32:00|25388.36|25308.36|25387.74|25307.74|25388.58|25308.58|25387.74|25307.74|10
1733970730000|2024-12-12 02:32:10|25387.84|25307.84|25391.13|25311.13|25391.13|25311.13|25387.84|25307.84|10
1733970740000|2024-12-12 02:32:20|25391.36|25311.36|25393.89|25313.89|25393.89|25313.89|25391.36|25311.36|10
1733970750000|2024-12-12 02:32:30|25393.9|25313.9|25394.85|25314.85|25394.85|25314.85|25393.9|25313.9|10
1733970760000|2024-12-12 02:32:40|25394.75|25314.75|25394.38|25314.38|25395.09|25315.09|25394.18|25314.18|9
1733970770000|2024-12-12 02:32:50|25394.49|25314.49|25396.45|25316.45|25396.48|25316.48|25394.35|25314.35|10
1733970780000|2024-12-12 02:33:00|25396.34|25316.34|25399.49|25319.49|25399.49|25319.49|25396.32|25316.32|10
1733970790000|2024-12-12 02:33:10|25400.06|25320.06|25403.12|25323.12|25403.21|25323.21|25400.06|25320.06|10
1733970800000|2024-12-12 02:33:20|25403.01|25323.01|25404.9|25324.9|25404.97|25324.97|25402.48|25322.48|10
1733970810000|2024-12-12 02:33:30|25404.83|25324.83|25406.24|25326.24|25406.24|25326.24|25404.66|25324.66|9
1733970820000|2024-12-12 02:33:40|25407.14|25327.14|25410.59|25330.59|25410.59|25330.59|25407.14|25327.14|10
1733970830000|2024-12-12 02:33:50|25410.8|25330.8|25413.47|25333.47|25413.55|25333.55|25410.8|25330.8|10
1733970840000|2024-12-12 02:34:00|25413.82|25333.82|25412.47|25332.47|25414.04|25334.04|25412.47|25332.47|10
1733970850000|2024-12-12 02:34:10|25412.66|25332.66|25411.35|25331.35|25413.96|25333.96|25411.35|25331.35|10
1733970860000|2024-12-12 02:34:20|25410.03|25330.03|25404.2|25324.2|25410.15|25330.15|25404.2|25324.2|10
1733970870000|2024-12-12 02:34:30|25404.14|25324.14|25401.54|25321.54|25404.2|25324.2|25401.44|25321.44|10
1733970880000|2024-12-12 02:34:40|25402.72|25322.72|25402.69|25322.69|25402.8|25322.8|25402.08|25322.08|10
1733970890000|2024-12-12 02:34:50|25400.39|25320.39|25397.91|25317.91|25400.39|25320.39|25397.91|25317.91|9
1733970900000|2024-12-12 02:35:00|25397.73|25317.73|25394.87|25314.87|25398.27|25318.27|25394.87|25314.87|10
1733970910000|2024-12-12 02:35:10|25394.54|25314.54|25392.59|25312.59|25394.54|25314.54|25392.58|25312.58|10
1733970920000|2024-12-12 02:35:20|25392.31|25312.31|25394.3|25314.3|25394.3|25314.3|25392.31|25312.31|10
1733970930000|2024-12-12 02:35:30|25394.16|25314.16|25393.72|25313.72|25394.94|25314.94|25393.72|25313.72|10
1733970940000|2024-12-12 02:35:40|25393.75|25313.75|25394.25|25314.25|25394.25|25314.25|25393.01|25313.01|10
1733970950000|2024-12-12 02:35:50|25394.19|25314.19|25400.77|25320.77|25400.77|25320.77|25394.19|25314.19|10
1733970960000|2024-12-12 02:36:00|25401.83|25321.83|25404.48|25324.48|25405.1|25325.1|25401.83|25321.83|10
1733970970000|2024-12-12 02:36:10|25406.06|25326.06|25405.32|25325.32|25406.56|25326.56|25405.32|25325.32|10
1733970980000|2024-12-12 02:36:20|25405.36|25325.36|25406.3|25326.3|25406.3|25326.3|25405.05|25325.05|9
1733970990000|2024-12-12 02:36:30|25405.74|25325.74|25409.23|25329.23|25409.23|25329.23|25405.74|25325.74|10
1733971000000|2024-12-12 02:36:40|25409.51|25329.51|25409.01|25329.01|25410.72|25330.72|25408.98|25328.98|10
1733971010000|2024-12-12 02:36:50|25408.7|25328.7|25409.12|25329.12|25409.18|25329.18|25408.7|25328.7|9
1733971020000|2024-12-12 02:37:00|25408.87|25328.87|25409.6|25329.6|25409.6|25329.6|25408.87|25328.87|9
1733971030000|2024-12-12 02:37:10|25410.78|25330.78|25414.06|25334.06|25414.06|25334.06|25410.78|25330.78|10
1733971040000|2024-12-12 02:37:20|25414.13|25334.13|25416.47|25336.47|25416.47|25336.47|25412.68|25332.68|10
1733971050000|2024-12-12 02:37:30|25416.61|25336.61|25415.07|25335.07|25416.61|25336.61|25414.72|25334.72|10
1733971060000|2024-12-12 02:37:40|25415.14|25335.14|25416.71|25336.71|25416.71|25336.71|25415.12|25335.12|10
1733971070000|2024-12-12 02:37:50|25416.81|25336.81|25419.18|25339.18|25419.21|25339.21|25416.81|25336.81|10
1733971080000|2024-12-12 02:38:00|25419.04|25339.04|25419.33|25339.33|25420.26|25340.26|25418.83|25338.83|10
1733971090000|2024-12-12 02:38:10|25418.67|25338.67|25416.73|25336.73|25419.09|25339.09|25416.73|25336.73|10
1733971100000|2024-12-12 02:38:20|25415.97|25335.97|25416.22|25336.22|25416.64|25336.64|25415.75|25335.75|10
1733971110000|2024-12-12 02:38:30|25417.01|25337.01|25419.68|25339.68|25419.77|25339.77|25416.8|25336.8|10
1733971120000|2024-12-12 02:38:40|25420.02|25340.02|25416.13|25336.13|25420.07|25340.07|25416.13|25336.13|10
1733971130000|2024-12-12 02:38:50|25416.27|25336.27|25418.44|25338.44|25418.44|25338.44|25415.87|25335.87|10
1733971140000|2024-12-12 02:39:00|25419|25339|25419.96|25339.96|25420.41|25340.41|25419|25339|10
1733971150000|2024-12-12 02:39:10|25419.12|25339.12|25420.79|25340.79|25420.79|25340.79|25419.12|25339.12|10
1733971160000|2024-12-12 02:39:20|25421.29|25341.29|25423.57|25343.57|25423.57|25343.57|25421.29|25341.29|10
1733971170000|2024-12-12 02:39:30|25423.02|25343.02|25424.37|25344.37|25424.37|25344.37|25422.53|25342.53|10
1733971180000|2024-12-12 02:39:40|25423.01|25343.01|25421.19|25341.19|25423.01|25343.01|25421.13|25341.13|10
1733971190000|2024-12-12 02:39:50|25420.62|25340.62|25423.08|25343.08|25423.27|25343.27|25420.62|25340.62|10
1733971200000|2024-12-12 02:40:00|25423.32|25343.32|25424.76|25344.76|25424.76|25344.76|25423.32|25343.32|10
1733971210000|2024-12-12 02:40:10|25424.69|25344.69|25423|25343|25424.69|25344.69|25421.93|25341.93|10
1733971220000|2024-12-12 02:40:20|25426|25346|25428.5|25348.5|25428.62|25348.62|25425.61|25345.61|10
1733971230000|2024-12-12 02:40:30|25428.85|25348.85|25429.3|25349.3|25430.05|25350.05|25428.4|25348.4|10
1733971240000|2024-12-12 02:40:40|25429.31|25349.31|25430.8|25350.8|25431.11|25351.11|25429.31|25349.31|10
1733971250000|2024-12-12 02:40:50|25430.93|25350.93|25427.89|25347.89|25431.05|25351.05|25427.56|25347.56|10
1733971260000|2024-12-12 02:41:00|25428.11|25348.11|25436.53|25356.53|25436.53|25356.53|25428.11|25348.11|10
1733971270000|2024-12-12 02:41:10|25435.49|25355.49|25440.92|25360.92|25441.2|25361.2|25435.49|25355.49|10
1733971280000|2024-12-12 02:41:20|25440.46|25360.46|25441.16|25361.16|25441.37|25361.37|25440.31|25360.31|9
1733971290000|2024-12-12 02:41:30|25441.19|25361.19|25439.04|25359.04|25441.19|25361.19|25439.04|25359.04|10
1733971300000|2024-12-12 02:41:40|25438.73|25358.73|25437.34|25357.34|25439.39|25359.39|25437.26|25357.26|10
1733971310000|2024-12-12 02:41:50|25438.19|25358.19|25441.96|25361.96|25441.96|25361.96|25438.19|25358.19|10
1733971320000|2024-12-12 02:42:00|25441.51|25361.51|25441.54|25361.54|25443.03|25363.03|25441.51|25361.51|10
1733971330000|2024-12-12 02:42:10|25440.93|25360.93|25439.97|25359.97|25440.93|25360.93|25438.6|25358.6|10
1733971340000|2024-12-12 02:42:20|25439.9|25359.9|25441.55|25361.55|25441.55|25361.55|25439.45|25359.45|9
1733971350000|2024-12-12 02:42:30|25441.69|25361.69|25444.6|25364.6|25444.69|25364.69|25441.69|25361.69|10
1733971360000|2024-12-12 02:42:40|25444.12|25364.12|25443.78|25363.78|25444.53|25364.53|25443.7|25363.7|10
1733971370000|2024-12-12 02:42:50|25443.86|25363.86|25444.7|25364.7|25444.83|25364.83|25443.71|25363.71|8
1733971380000|2024-12-12 02:43:00|25444.45|25364.45|25446.61|25366.61|25446.61|25366.61|25444.45|25364.45|10
1733971390000|2024-12-12 02:43:10|25446.5|25366.5|25448.32|25368.32|25448.32|25368.32|25446.38|25366.38|10
1733971400000|2024-12-12 02:43:20|25448.72|25368.72|25450.23|25370.23|25450.92|25370.92|25448.72|25368.72|10
1733971410000|2024-12-12 02:43:30|25449.58|25369.58|25451.33|25371.33|25451.33|25371.33|25449.51|25369.51|10
1733971420000|2024-12-12 02:43:40|25451.43|25371.43|25451.13|25371.13|25451.43|25371.43|25450.64|25370.64|10
1733971430000|2024-12-12 02:43:50|25451.36|25371.36|25451.6|25371.6|25452.39|25372.39|25451.36|25371.36|10
1733971440000|2024-12-12 02:44:00|25451.39|25371.39|25452.48|25372.48|25452.48|25372.48|25450.44|25370.44|9
1733971450000|2024-12-12 02:44:10|25452.89|25372.89|25449.27|25369.27|25452.89|25372.89|25449.27|25369.27|10
1733971460000|2024-12-12 02:44:20|25449.13|25369.13|25446.92|25366.92|25449.13|25369.13|25446.92|25366.92|10
1733971470000|2024-12-12 02:44:30|25446.88|25366.88|25446.23|25366.23|25447.09|25367.09|25446.23|25366.23|10
1733971480000|2024-12-12 02:44:40|25446.17|25366.17|25448.32|25368.32|25449.11|25369.11|25445.69|25365.69|10
1733971490000|2024-12-12 02:44:50|25448.83|25368.83|25449.53|25369.53|25449.73|25369.73|25448.83|25368.83|10
1733971500000|2024-12-12 02:45:00|25449.78|25369.78|25452.25|25372.25|25452.25|25372.25|25449.78|25369.78|10
1733971510000|2024-12-12 02:45:10|25452.65|25372.65|25453.35|25373.35|25454.38|25374.38|25452.58|25372.58|10
1733971520000|2024-12-12 02:45:20|25451.91|25371.91|25454.09|25374.09|25454.09|25374.09|25451.75|25371.75|10
1733971530000|2024-12-12 02:45:30|25455.19|25375.19|25455.59|25375.59|25455.69|25375.69|25455.09|25375.09|10
1733971540000|2024-12-12 02:45:40|25455.7|25375.7|25460.2|25380.2|25460.2|25380.2|25455.7|25375.7|10
1733971550000|2024-12-12 02:45:50|25460.01|25380.01|25459.11|25379.11|25460.1|25380.1|25458.17|25378.17|10
1733971560000|2024-12-12 02:46:00|25458.58|25378.58|25460.29|25380.29|25461.1|25381.1|25457.86|25377.86|10
1733971570000|2024-12-12 02:46:10|25460.39|25380.39|25458.12|25378.12|25461.33|25381.33|25458.12|25378.12|10
1733971580000|2024-12-12 02:46:20|25458.25|25378.25|25461.41|25381.41|25461.41|25381.41|25458.25|25378.25|9
1733971590000|2024-12-12 02:46:30|25461.78|25381.78|25462.31|25382.31|25462.31|25382.31|25459.92|25379.92|10
1733971600000|2024-12-12 02:46:40|25462.19|25382.19|25466.09|25386.09|25466.09|25386.09|25462.06|25382.06|9
1733971610000|2024-12-12 02:46:50|25466.5|25386.5|25465.07|25385.07|25466.5|25386.5|25464.77|25384.77|10
1733971620000|2024-12-12 02:47:00|25465.11|25385.11|25466.9|25386.9|25468.21|25388.21|25465.11|25385.11|10
1733971630000|2024-12-12 02:47:10|25467.17|25387.17|25468.37|25388.37|25468.89|25388.89|25467.17|25387.17|10
1733971640000|2024-12-12 02:47:20|25469.29|25389.29|25473.43|25393.43|25473.68|25393.68|25469.29|25389.29|10
1733971650000|2024-12-12 02:47:30|25473.37|25393.37|25468.21|25388.21|25473.37|25393.37|25467.36|25387.36|10
1733971660000|2024-12-12 02:47:40|25468.67|25388.67|25469.98|25389.98|25470.53|25390.53|25468.67|25388.67|9
1733971670000|2024-12-12 02:47:50|25469.78|25389.78|25469.22|25389.22|25470.02|25390.02|25468.57|25388.57|10
1733971680000|2024-12-12 02:48:00|25469.02|25389.02|25460.23|25380.23|25469.02|25389.02|25460.23|25380.23|10
1733971690000|2024-12-12 02:48:10|25460.94|25380.94|25457.8|25377.8|25461.14|25381.14|25457.16|25377.16|10
1733971700000|2024-12-12 02:48:20|25458.2|25378.2|25455.51|25375.51|25458.2|25378.2|25455.51|25375.51|10
1733971710000|2024-12-12 02:48:30|25455.45|25375.45|25455.31|25375.31|25456.01|25376.01|25454.92|25374.92|10
1733971720000|2024-12-12 02:48:40|25455.65|25375.65|25455.34|25375.34|25455.7|25375.7|25455.12|25375.12|10
1733971730000|2024-12-12 02:48:50|25455.18|25375.18|25450.7|25370.7|25456.47|25376.47|25450.7|25370.7|10
1733971740000|2024-12-12 02:49:00|25450.33|25370.33|25438.96|25358.96|25450.33|25370.33|25438.96|25358.96|10
1733971750000|2024-12-12 02:49:10|25436.92|25356.92|25438.03|25358.03|25438.03|25358.03|25435.28|25355.28|10
1733971760000|2024-12-12 02:49:20|25438.67|25358.67|25438.51|25358.51|25440.58|25360.58|25438.41|25358.41|10
1733971770000|2024-12-12 02:49:30|25438.57|25358.57|25442.03|25362.03|25442.49|25362.49|25438.57|25358.57|10
1733971780000|2024-12-12 02:49:40|25442.55|25362.55|25443.16|25363.16|25443.69|25363.69|25442.55|25362.55|10
1733971790000|2024-12-12 02:49:50|25443.05|25363.05|25442.51|25362.51|25443.76|25363.76|25442.51|25362.51|9
1733971800000|2024-12-12 02:50:00|25442.39|25362.39|25440.53|25360.53|25442.39|25362.39|25439.51|25359.51|10
1733971810000|2024-12-12 02:50:10|25441.33|25361.33|25442.64|25362.64|25442.64|25362.64|25440.85|25360.85|10
1733971820000|2024-12-12 02:50:20|25442.96|25362.96|25448.69|25368.69|25448.69|25368.69|25442.96|25362.96|10
1733971830000|2024-12-12 02:50:30|25448.78|25368.78|25457.74|25377.74|25457.74|25377.74|25448.75|25368.75|10
1733971840000|2024-12-12 02:50:40|25457.66|25377.66|25461.5|25381.5|25461.73|25381.73|25457.66|25377.66|9
1733971850000|2024-12-12 02:50:50|25461.76|25381.76|25464.62|25384.62|25464.62|25384.62|25461.76|25381.76|10
1733971860000|2024-12-12 02:51:00|25465.06|25385.06|25472.14|25392.14|25472.14|25392.14|25465.06|25385.06|10
1733971870000|2024-12-12 02:51:10|25471.85|25391.85|25474.32|25394.32|25474.32|25394.32|25470.53|25390.53|10
1733971880000|2024-12-12 02:51:20|25474.71|25394.71|25473.91|25393.91|25475.45|25395.45|25473.91|25393.91|10
1733971890000|2024-12-12 02:51:30|25473.12|25393.12|25472.02|25392.02|25473.12|25393.12|25471.31|25391.31|10
1733971900000|2024-12-12 02:51:40|25471.67|25391.67|25469.4|25389.4|25471.82|25391.82|25469.4|25389.4|9
1733971910000|2024-12-12 02:51:50|25469.48|25389.48|25465.46|25385.46|25469.48|25389.48|25465.46|25385.46|9
1733971920000|2024-12-12 02:52:00|25465.51|25385.51|25465.26|25385.26|25466.53|25386.53|25464.57|25384.57|10
1733971930000|2024-12-12 02:52:10|25465.47|25385.47|25466.65|25386.65|25466.65|25386.65|25464.94|25384.94|10
1733971940000|2024-12-12 02:52:20|25467.27|25387.27|25467.5|25387.5|25468.07|25388.07|25466.3|25386.3|10
1733971950000|2024-12-12 02:52:30|25467.06|25387.06|25464.46|25384.46|25468.14|25388.14|25464.46|25384.46|10
1733971960000|2024-12-12 02:52:40|25464.42|25384.42|25463.75|25383.75|25464.5|25384.5|25462.94|25382.94|10
1733971970000|2024-12-12 02:52:50|25463.79|25383.79|25464.14|25384.14|25464.14|25384.14|25463.35|25383.35|9
1733971980000|2024-12-12 02:53:00|25464.36|25384.36|25466.27|25386.27|25466.27|25386.27|25463.73|25383.73|10
1733971990000|2024-12-12 02:53:10|25466.2|25386.2|25466.91|25386.91|25466.91|25386.91|25466.2|25386.2|10
1733972000000|2024-12-12 02:53:20|25466.45|25386.45|25464.01|25384.01|25467.12|25387.12|25463.95|25383.95|9
1733972010000|2024-12-12 02:53:30|25463.97|25383.97|25462.91|25382.91|25464.46|25384.46|25460.87|25380.87|10
1733972020000|2024-12-12 02:53:40|25462.82|25382.82|25461.38|25381.38|25462.87|25382.87|25461.26|25381.26|9
1733972030000|2024-12-12 02:53:50|25462.03|25382.03|25460.67|25380.67|25462.03|25382.03|25458.65|25378.65|10
1733972040000|2024-12-12 02:54:00|25460.63|25380.63|25458.87|25378.87|25460.63|25380.63|25458.87|25378.87|8
1733972050000|2024-12-12 02:54:10|25458.77|25378.77|25463.96|25383.96|25463.96|25383.96|25458.64|25378.64|10
1733972060000|2024-12-12 02:54:20|25464.6|25384.6|25467.29|25387.29|25467.48|25387.48|25464.6|25384.6|10
1733972070000|2024-12-12 02:54:30|25466.94|25386.94|25469.13|25389.13|25469.13|25389.13|25466.64|25386.64|10
1733972080000|2024-12-12 02:54:40|25469.09|25389.09|25478.59|25398.59|25478.59|25398.59|25468.99|25388.99|10
1733972090000|2024-12-12 02:54:50|25479.37|25399.37|25489.97|25409.97|25489.97|25409.97|25479.37|25399.37|10
1733972100000|2024-12-12 02:55:00|25490.06|25410.06|25503.81|25423.81|25503.81|25423.81|25489.66|25409.66|10
1733972110000|2024-12-12 02:55:10|25507.02|25427.02|25512.3|25432.3|25512.3|25432.3|25507.02|25427.02|10
1733972120000|2024-12-12 02:55:20|25513.6|25433.6|25515.35|25435.35|25516.31|25436.31|25513.6|25433.6|10
1733972130000|2024-12-12 02:55:30|25517.08|25437.08|25520.53|25440.53|25521.13|25441.13|25517.08|25437.08|10
1733972140000|2024-12-12 02:55:40|25520.69|25440.69|25530.14|25450.14|25530.14|25450.14|25520.69|25440.69|10
1733972150000|2024-12-12 02:55:50|25530.85|25450.85|25545.92|25465.92|25546.05|25466.05|25530.85|25450.85|10
1733972160000|2024-12-12 02:56:00|25547.12|25467.12|25546.68|25466.68|25548.46|25468.46|25546.68|25466.68|10
1733972170000|2024-12-12 02:56:10|25547.03|25467.03|25553.21|25473.21|25553.21|25473.21|25547.03|25467.03|10
1733972180000|2024-12-12 02:56:20|25554.46|25474.46|25561.63|25481.63|25562.36|25482.36|25554.46|25474.46|10
1733972190000|2024-12-12 02:56:30|25561.11|25481.11|25571.46|25491.46|25571.46|25491.46|25561.11|25481.11|10
1733972200000|2024-12-12 02:56:40|25574.04|25494.04|25582.09|25502.09|25582.09|25502.09|25563.98|25483.98|10
1733972210000|2024-12-12 02:56:50|25583.43|25503.43|25635.67|25555.67|25635.67|25555.67|25583.43|25503.43|10
1733972220000|2024-12-12 02:57:00|25635.25|25555.25|25643.36|25563.36|25643.36|25563.36|25634.98|25554.98|10
1733972230000|2024-12-12 02:57:10|25643.87|25563.87|25648.02|25568.02|25648.72|25568.72|25643.87|25563.87|10
1733972240000|2024-12-12 02:57:20|25647.6|25567.6|25651.05|25571.05|25651.39|25571.39|25647.35|25567.35|10
1733972250000|2024-12-12 02:57:30|25651.74|25571.74|25649.11|25569.11|25651.74|25571.74|25649.11|25569.11|10
1733972260000|2024-12-12 02:57:40|25647.81|25567.81|25646.83|25566.83|25648.88|25568.88|25645.61|25565.61|10
1733972270000|2024-12-12 02:57:50|25646.1|25566.1|25645.18|25565.18|25647.94|25567.94|25645.18|25565.18|10
1733972280000|2024-12-12 02:58:00|25650.72|25570.72|25665.3|25585.3|25665.3|25585.3|25650.72|25570.72|10
1733972290000|2024-12-12 02:58:10|25667.59|25587.59|25665.75|25585.75|25667.59|25587.59|25664.1|25584.1|10
1733972300000|2024-12-12 02:58:20|25665.63|25585.63|25669.28|25589.28|25669.28|25589.28|25665.63|25585.63|10
1733972310000|2024-12-12 02:58:30|25669.51|25589.51|25681.35|25601.35|25682.26|25602.26|25669.51|25589.51|10
1733972320000|2024-12-12 02:58:40|25682.44|25602.44|25693.25|25613.25|25693.25|25613.25|25682.44|25602.44|10
1733972330000|2024-12-12 02:58:50|25695.29|25615.29|25713.87|25633.87|25714.57|25634.57|25695.29|25615.29|10
1733972340000|2024-12-12 02:59:00|25712.89|25632.89|25727.65|25647.65|25729.1|25649.1|25712.89|25632.89|10
1733972350000|2024-12-12 02:59:10|25727.12|25647.12|25724.53|25644.53|25727.64|25647.64|25724.53|25644.53|10
1733972360000|2024-12-12 02:59:20|25724.13|25644.13|25718.45|25638.45|25724.13|25644.13|25718.45|25638.45|10
1733972370000|2024-12-12 02:59:30|25721.01|25641.01|25719.59|25639.59|25721.52|25641.52|25719.39|25639.39|10
1733972380000|2024-12-12 02:59:40|25723.37|25643.37|25723.1|25643.1|25723.37|25643.37|25721.23|25641.23|10
1733972390000|2024-12-12 02:59:50|25724.09|25644.09|25724.36|25644.36|25725.06|25645.06|25723.48|25643.48|10
1733972400000|2024-12-12 03:00:00|25723.59|25643.59|25714.21|25634.21|25724.78|25644.78|25714.21|25634.21|10
1733972410000|2024-12-12 03:00:10|25710.35|25630.35|25699.62|25619.62|25710.35|25630.35|25699.44|25619.44|10
1733972420000|2024-12-12 03:00:20|25698.43|25618.43|25694.63|25614.63|25698.43|25618.43|25694.63|25614.63|10
1733972430000|2024-12-12 03:00:30|25694.25|25614.25|25683.94|25603.94|25694.25|25614.25|25683.94|25603.94|10
1733972440000|2024-12-12 03:00:40|25684.43|25604.43|25684.6|25604.6|25685.5|25605.5|25684.4|25604.4|10
1733972450000|2024-12-12 03:00:50|25682.66|25602.66|25680.24|25600.24|25682.66|25602.66|25680.06|25600.06|9
1733972460000|2024-12-12 03:01:00|25680.43|25600.43|25673.73|25593.73|25680.62|25600.62|25673.73|25593.73|10
1733972470000|2024-12-12 03:01:10|25672.4|25592.4|25666.56|25586.56|25672.4|25592.4|25666.56|25586.56|10
1733972480000|2024-12-12 03:01:20|25665.72|25585.72|25659.72|25579.72|25668.47|25588.47|25659.72|25579.72|10
1733972490000|2024-12-12 03:01:30|25656.56|25576.56|25652.24|25572.24|25657.32|25577.32|25652.24|25572.24|10
1733972500000|2024-12-12 03:01:40|25651.04|25571.04|25654.93|25574.93|25654.93|25574.93|25643.69|25563.69|10
1733972510000|2024-12-12 03:01:50|25656.51|25576.51|25660.81|25580.81|25661.7|25581.7|25656.51|25576.51|10
1733972520000|2024-12-12 03:02:00|25658.74|25578.74|25657.17|25577.17|25659.16|25579.16|25656.98|25576.98|10
1733972530000|2024-12-12 03:02:10|25657.1|25577.1|25659.61|25579.61|25659.61|25579.61|25654.88|25574.88|10
1733972540000|2024-12-12 03:02:20|25660.53|25580.53|25658.22|25578.22|25661|25581|25658.02|25578.02|10
1733972550000|2024-12-12 03:02:30|25658.46|25578.46|25657.77|25577.77|25659.57|25579.57|25657.77|25577.77|10
1733972560000|2024-12-12 03:02:40|25655.08|25575.08|25655.2|25575.2|25655.79|25575.79|25651.82|25571.82|10
1733972570000|2024-12-12 03:02:50|25652.96|25572.96|25655.58|25575.58|25655.66|25575.66|25652.43|25572.43|10
1733972580000|2024-12-12 03:03:00|25654.69|25574.69|25645.46|25565.46|25654.69|25574.69|25645.46|25565.46|10
1733972590000|2024-12-12 03:03:10|25645.52|25565.52|25641.86|25561.86|25645.52|25565.52|25639.12|25559.12|10
1733972600000|2024-12-12 03:03:20|25643|25563|25643.32|25563.32|25644.07|25564.07|25642.88|25562.88|10
1733972610000|2024-12-12 03:03:30|25643.2|25563.2|25644.67|25564.67|25644.67|25564.67|25642.81|25562.81|10
1733972620000|2024-12-12 03:03:40|25644.89|25564.89|25645.87|25565.87|25647.12|25567.12|25644.89|25564.89|10
1733972630000|2024-12-12 03:03:50|25646.05|25566.05|25621.75|25541.75|25646.83|25566.83|25621.75|25541.75|10
1733972640000|2024-12-12 03:04:00|25620.76|25540.76|25608.76|25528.76|25620.76|25540.76|25608.41|25528.41|10
1733972650000|2024-12-12 03:04:10|25608.51|25528.51|25601.02|25521.02|25608.7|25528.7|25601.02|25521.02|10
1733972660000|2024-12-12 03:04:20|25601.17|25521.17|25595.59|25515.59|25601.17|25521.17|25595.59|25515.59|10
1733972670000|2024-12-12 03:04:30|25595.73|25515.73|25589.45|25509.45|25595.73|25515.73|25586.59|25506.59|10
1733972680000|2024-12-12 03:04:40|25590.7|25510.7|25590.86|25510.86|25594.92|25514.92|25590.7|25510.7|10
1733972690000|2024-12-12 03:04:50|25590.29|25510.29|25595.01|25515.01|25595.01|25515.01|25590.29|25510.29|10
1733972700000|2024-12-12 03:05:00|25595.73|25515.73|25596.19|25516.19|25598.53|25518.53|25594.52|25514.52|10
1733972710000|2024-12-12 03:05:10|25596.28|25516.28|25589.5|25509.5|25596.64|25516.64|25588.4|25508.4|10
1733972720000|2024-12-12 03:05:20|25590.21|25510.21|25577.9|25497.9|25590.21|25510.21|25577.9|25497.9|10
1733972730000|2024-12-12 03:05:30|25577.47|25497.47|25571.09|25491.09|25577.47|25497.47|25570.73|25490.73|10
1733972740000|2024-12-12 03:05:40|25570.94|25490.94|25573.23|25493.23|25573.23|25493.23|25569.89|25489.89|10
1733972750000|2024-12-12 03:05:50|25573.36|25493.36|25575.53|25495.53|25576.54|25496.54|25573.36|25493.36|10
1733972760000|2024-12-12 03:06:00|25574.82|25494.82|25573.98|25493.98|25574.82|25494.82|25573.69|25493.69|10
1733972770000|2024-12-12 03:06:10|25575.57|25495.57|25584.61|25504.61|25584.61|25504.61|25575.57|25495.57|10
1733972780000|2024-12-12 03:06:20|25585.77|25505.77|25609.13|25529.13|25609.13|25529.13|25585.77|25505.77|10
1733972790000|2024-12-12 03:06:30|25610.68|25530.68|25613.12|25533.12|25613.57|25533.57|25610.68|25530.68|10
1733972800000|2024-12-12 03:06:40|25613.23|25533.23|25616.24|25536.24|25616.83|25536.83|25613.1|25533.1|10
1733972810000|2024-12-12 03:06:50|25616.57|25536.57|25609.69|25529.69|25617.15|25537.15|25609.69|25529.69|9
1733972820000|2024-12-12 03:07:00|25609.89|25529.89|25605.86|25525.86|25609.89|25529.89|25605.82|25525.82|10
1733972830000|2024-12-12 03:07:10|25606.86|25526.86|25613.07|25533.07|25613.07|25533.07|25606.86|25526.86|10
1733972840000|2024-12-12 03:07:20|25611.32|25531.32|25611.03|25531.03|25611.5|25531.5|25606.69|25526.69|10
1733972850000|2024-12-12 03:07:30|25612.05|25532.05|25615.32|25535.32|25615.32|25535.32|25611.59|25531.59|10
1733972860000|2024-12-12 03:07:40|25615.5|25535.5|25622.11|25542.11|25622.39|25542.39|25615.5|25535.5|10
1733972870000|2024-12-12 03:07:50|25621.78|25541.78|25625.43|25545.43|25625.44|25545.44|25621.78|25541.78|10
1733972880000|2024-12-12 03:08:00|25625.4|25545.4|25625.54|25545.54|25625.79|25545.79|25624.87|25544.87|9
1733972890000|2024-12-12 03:08:10|25625.24|25545.24|25624.48|25544.48|25625.74|25545.74|25622.92|25542.92|10
1733972900000|2024-12-12 03:08:20|25626.01|25546.01|25638.71|25558.71|25640.33|25560.33|25626.01|25546.01|10
1733972910000|2024-12-12 03:08:30|25637.19|25557.19|25636.64|25556.64|25637.23|25557.23|25636.3|25556.3|10
1733972920000|2024-12-12 03:08:40|25637.17|25557.17|25643.74|25563.74|25643.98|25563.98|25635.7|25555.7|10
1733972930000|2024-12-12 03:08:50|25643.62|25563.62|25643.08|25563.08|25643.62|25563.62|25642.8|25562.8|9
1733972940000|2024-12-12 03:09:00|25643.07|25563.07|25649.8|25569.8|25650.48|25570.48|25643.03|25563.03|10
1733972950000|2024-12-12 03:09:10|25649.12|25569.12|25646.91|25566.91|25649.69|25569.69|25646.91|25566.91|10
1733972960000|2024-12-12 03:09:20|25647.08|25567.08|25648.03|25568.03|25648.25|25568.25|25647.08|25567.08|10
1733972970000|2024-12-12 03:09:30|25648.62|25568.62|25649.99|25569.99|25650.44|25570.44|25648.57|25568.57|10
1733972980000|2024-12-12 03:09:40|25649.61|25569.61|25649.49|25569.49|25649.87|25569.87|25648.57|25568.57|10
1733972990000|2024-12-12 03:09:50|25650.53|25570.53|25655.94|25575.94|25655.94|25575.94|25650.53|25570.53|10
1733973000000|2024-12-12 03:10:00|25655.6|25575.6|25657.98|25577.98|25657.98|25577.98|25655.15|25575.15|10
1733973010000|2024-12-12 03:10:10|25658.68|25578.68|25663.71|25583.71|25663.71|25583.71|25658.68|25578.68|10
1733973020000|2024-12-12 03:10:20|25664.01|25584.01|25667.29|25587.29|25667.29|25587.29|25663.26|25583.26|9
1733973030000|2024-12-12 03:10:30|25667.89|25587.89|25669.98|25589.98|25669.98|25589.98|25667.89|25587.89|10
1733973040000|2024-12-12 03:10:40|25669.58|25589.58|25667.12|25587.12|25669.59|25589.59|25667.12|25587.12|10
1733973050000|2024-12-12 03:10:50|25666.61|25586.61|25666.91|25586.91|25667.06|25587.06|25666.61|25586.61|9
1733973060000|2024-12-12 03:11:00|25666.97|25586.97|25668.57|25588.57|25668.67|25588.67|25665.91|25585.91|10
1733973070000|2024-12-12 03:11:10|25668.94|25588.94|25669.18|25589.18|25670.61|25590.61|25668.69|25588.69|10
1733973080000|2024-12-12 03:11:20|25669.39|25589.39|25663.69|25583.69|25669.61|25589.61|25663.69|25583.69|10
1733973090000|2024-12-12 03:11:30|25662.49|25582.49|25663.64|25583.64|25663.64|25583.64|25660.93|25580.93|10
1733973100000|2024-12-12 03:11:40|25663.65|25583.65|25671.14|25591.14|25671.14|25591.14|25663.65|25583.65|10
1733973110000|2024-12-12 03:11:50|25672.49|25592.49|25678.66|25598.66|25679.87|25599.87|25672.49|25592.49|10
1733973120000|2024-12-12 03:12:00|25677.97|25597.97|25677.86|25597.86|25678.95|25598.95|25677.75|25597.75|10
1733973130000|2024-12-12 03:12:10|25677.94|25597.94|25681.55|25601.55|25681.55|25601.55|25676.9|25596.9|10
1733973140000|2024-12-12 03:12:20|25681.7|25601.7|25687.12|25607.12|25687.38|25607.38|25681.7|25601.7|10
1733973150000|2024-12-12 03:12:30|25687.27|25607.27|25685.75|25605.75|25687.4|25607.4|25685.75|25605.75|10
1733973160000|2024-12-12 03:12:40|25685.48|25605.48|25682.72|25602.72|25685.48|25605.48|25682.49|25602.49|10
1733973170000|2024-12-12 03:12:50|25682.85|25602.85|25684.91|25604.91|25684.92|25604.92|25682.85|25602.85|9
1733973180000|2024-12-12 03:13:00|25684.71|25604.71|25684.55|25604.55|25684.82|25604.82|25683.88|25603.88|9
1733973190000|2024-12-12 03:13:10|25684.54|25604.54|25681.11|25601.11|25684.54|25604.54|25680.35|25600.35|10
1733973200000|2024-12-12 03:13:20|25680.83|25600.83|25680.96|25600.96|25681.4|25601.4|25680.32|25600.32|10
1733973210000|2024-12-12 03:13:30|25680.42|25600.42|25674.34|25594.34|25680.42|25600.42|25674.34|25594.34|10
1733973220000|2024-12-12 03:13:40|25673.93|25593.93|25673.98|25593.98|25674.11|25594.11|25672.74|25592.74|10
1733973230000|2024-12-12 03:13:50|25673.95|25593.95|25676.22|25596.22|25676.22|25596.22|25672.99|25592.99|10
1733973240000|2024-12-12 03:14:00|25676.94|25596.94|25683.95|25603.95|25683.95|25603.95|25676.94|25596.94|10
1733973250000|2024-12-12 03:14:10|25685.34|25605.34|25689.47|25609.47|25689.6|25609.6|25685.34|25605.34|10
1733973260000|2024-12-12 03:14:20|25689.65|25609.65|25696.72|25616.72|25696.72|25616.72|25689.65|25609.65|10
1733973270000|2024-12-12 03:14:30|25696.2|25616.2|25693.87|25613.87|25696.2|25616.2|25693.32|25613.32|9
1733973280000|2024-12-12 03:14:40|25694.28|25614.28|25693.92|25613.92|25694.48|25614.48|25692.34|25612.34|10
1733973290000|2024-12-12 03:14:50|25694.07|25614.07|25691.11|25611.11|25694.34|25614.34|25691.11|25611.11|10
1733973300000|2024-12-12 03:15:00|25691.02|25611.02|25689.33|25609.33|25691.02|25611.02|25689.11|25609.11|10
1733973310000|2024-12-12 03:15:10|25688.7|25608.7|25687.98|25607.98|25690.36|25610.36|25687.82|25607.82|10
1733973320000|2024-12-12 03:15:20|25688.74|25608.74|25687.87|25607.87|25690.18|25610.18|25687.87|25607.87|10
1733973330000|2024-12-12 03:15:30|25686.13|25606.13|25686.6|25606.6|25688.79|25608.79|25686.13|25606.13|10
1733973340000|2024-12-12 03:15:40|25684.52|25604.52|25678.11|25598.11|25687.89|25607.89|25675.42|25595.42|9
1733973350000|2024-12-12 03:15:50|25679.77|25599.77|25678.91|25598.91|25681.04|25601.04|25678.91|25598.91|10
1733973360000|2024-12-12 03:16:00|25677.96|25597.96|25677.22|25597.22|25677.96|25597.96|25674.3|25594.3|10
1733973370000|2024-12-12 03:16:10|25677.66|25597.66|25679.73|25599.73|25681.3|25601.3|25677.66|25597.66|10
1733973380000|2024-12-12 03:16:20|25678.57|25598.57|25685.21|25605.21|25690.88|25610.88|25678.57|25598.57|10
1733973390000|2024-12-12 03:16:30|25684.29|25604.29|25679.72|25599.72|25684.29|25604.29|25679.72|25599.72|10
1733973400000|2024-12-12 03:16:40|25678.09|25598.09|25672.16|25592.16|25678.09|25598.09|25672.05|25592.05|10
1733973410000|2024-12-12 03:16:50|25672.37|25592.37|25654.51|25574.51|25672.43|25592.43|25653.8|25573.8|10
1733973420000|2024-12-12 03:17:00|25653.92|25573.92|25653.53|25573.53|25653.92|25573.92|25652.59|25572.59|10
1733973430000|2024-12-12 03:17:10|25653.51|25573.51|25642.85|25562.85|25653.7|25573.7|25642.85|25562.85|10
1733973440000|2024-12-12 03:17:20|25641.37|25561.37|25637.61|25557.61|25641.42|25561.42|25637.61|25557.61|10
1733973450000|2024-12-12 03:17:30|25637.46|25557.46|25640.82|25560.82|25640.82|25560.82|25636.02|25556.02|10
1733973460000|2024-12-12 03:17:40|25641.3|25561.3|25646.59|25566.59|25646.59|25566.59|25641.3|25561.3|10
1733973470000|2024-12-12 03:17:50|25646.64|25566.64|25645.27|25565.27|25646.74|25566.74|25645.27|25565.27|10
1733973480000|2024-12-12 03:18:00|25645.23|25565.23|25647.9|25567.9|25647.9|25567.9|25645.23|25565.23|10
1733973490000|2024-12-12 03:18:10|25647.16|25567.16|25647.25|25567.25|25647.25|25567.25|25646.07|25566.07|10
1733973500000|2024-12-12 03:18:20|25649|25569|25660.07|25580.07|25660.07|25580.07|25647.81|25567.81|10
1733973510000|2024-12-12 03:18:30|25660.76|25580.76|25657.26|25577.26|25660.76|25580.76|25657.26|25577.26|10
1733973520000|2024-12-12 03:18:40|25656.68|25576.68|25658.06|25578.06|25658.61|25578.61|25656.49|25576.49|10
1733973530000|2024-12-12 03:18:50|25657.72|25577.72|25660.28|25580.28|25661.71|25581.71|25657.72|25577.72|10
1733973540000|2024-12-12 03:19:00|25660.01|25580.01|25657.35|25577.35|25660.01|25580.01|25656.77|25576.77|10
1733973550000|2024-12-12 03:19:10|25657.56|25577.56|25658.44|25578.44|25658.55|25578.55|25656.91|25576.91|10
1733973560000|2024-12-12 03:19:20|25658.32|25578.32|25655.47|25575.47|25658.32|25578.32|25655.47|25575.47|10
1733973570000|2024-12-12 03:19:30|25655.41|25575.41|25653.04|25573.04|25655.41|25575.41|25653.04|25573.04|10
1733973580000|2024-12-12 03:19:40|25652.97|25572.97|25659.26|25579.26|25659.26|25579.26|25652.21|25572.21|10
1733973590000|2024-12-12 03:19:50|25660.88|25580.88|25664.29|25584.29|25664.57|25584.57|25660.88|25580.88|10
1733973600000|2024-12-12 03:20:00|25665.03|25585.03|25670.95|25590.95|25671.04|25591.04|25664.63|25584.63|10
1733973610000|2024-12-12 03:20:10|25672.66|25592.66|25684.26|25604.26|25684.43|25604.43|25672.66|25592.66|10
1733973620000|2024-12-12 03:20:20|25684.57|25604.57|25690.96|25610.96|25690.96|25610.96|25684.57|25604.57|10
1733973630000|2024-12-12 03:20:30|25690.13|25610.13|25692.44|25612.44|25693.65|25613.65|25690.09|25610.09|10
1733973640000|2024-12-12 03:20:40|25692.78|25612.78|25696.49|25616.49|25696.49|25616.49|25692.5|25612.5|10
1733973650000|2024-12-12 03:20:50|25698.21|25618.21|25713.21|25633.21|25713.21|25633.21|25698.21|25618.21|10
1733973660000|2024-12-12 03:21:00|25713.65|25633.65|25721.16|25641.16|25721.16|25641.16|25713.65|25633.65|10
1733973670000|2024-12-12 03:21:10|25723.16|25643.16|25725.79|25645.79|25725.79|25645.79|25721.9|25641.9|10
1733973680000|2024-12-12 03:21:20|25728.39|25648.39|25734.71|25654.71|25734.8|25654.8|25728.21|25648.21|10
1733973690000|2024-12-12 03:21:30|25734.66|25654.66|25734.62|25654.62|25735.76|25655.76|25733.55|25653.55|10
1733973700000|2024-12-12 03:21:40|25736.88|25656.88|25741.96|25661.96|25741.96|25661.96|25736.88|25656.88|10
1733973710000|2024-12-12 03:21:50|25744.13|25664.13|25745.21|25665.21|25745.8|25665.8|25744.13|25664.13|10
1733973720000|2024-12-12 03:22:00|25744.76|25664.76|25747.34|25667.34|25747.34|25667.34|25743.25|25663.25|10
1733973730000|2024-12-12 03:22:10|25747.08|25667.08|25747.48|25667.48|25747.76|25667.76|25746.64|25666.64|10
1733973740000|2024-12-12 03:22:20|25746.56|25666.56|25752|25672|25752|25672|25746.51|25666.51|10
1733973750000|2024-12-12 03:22:30|25752.06|25672.06|25755.34|25675.34|25755.34|25675.34|25750.65|25670.65|10
1733973760000|2024-12-12 03:22:40|25755.63|25675.63|25758.86|25678.86|25759.91|25679.91|25752.51|25672.51|10
1733973770000|2024-12-12 03:22:50|25758.8|25678.8|25753.42|25673.42|25758.98|25678.98|25753.42|25673.42|10
1733973780000|2024-12-12 03:23:00|25752.3|25672.3|25743.85|25663.85|25752.3|25672.3|25742.66|25662.66|10
1733973790000|2024-12-12 03:23:10|25744.65|25664.65|25749.28|25669.28|25749.28|25669.28|25744.3|25664.3|10
1733973800000|2024-12-12 03:23:20|25749.08|25669.08|25751.67|25671.67|25752.14|25672.14|25749.08|25669.08|10
1733973810000|2024-12-12 03:23:30|25751.8|25671.8|25749.67|25669.67|25752.58|25672.58|25748.92|25668.92|10
1733973820000|2024-12-12 03:23:40|25749.69|25669.69|25751.57|25671.57|25751.57|25671.57|25749.54|25669.54|10
1733973830000|2024-12-12 03:23:50|25752.12|25672.12|25739.59|25659.59|25752.12|25672.12|25739.59|25659.59|10
1733973840000|2024-12-12 03:24:00|25739.88|25659.88|25742.12|25662.12|25742.12|25662.12|25737.67|25657.67|10
1733973850000|2024-12-12 03:24:10|25742.46|25662.46|25743.17|25663.17|25744.29|25664.29|25742.46|25662.46|10
1733973860000|2024-12-12 03:24:20|25743.25|25663.25|25747.24|25667.24|25747.65|25667.65|25743.25|25663.25|10
1733973870000|2024-12-12 03:24:30|25746.46|25666.46|25750.6|25670.6|25750.6|25670.6|25745.55|25665.55|10
1733973880000|2024-12-12 03:24:40|25750.43|25670.43|25751.78|25671.78|25751.79|25671.79|25750.36|25670.36|10
1733973890000|2024-12-12 03:24:50|25751.53|25671.53|25754.11|25674.11|25754.19|25674.19|25750.93|25670.93|10
1733973900000|2024-12-12 03:25:00|25753.96|25673.96|25752.74|25672.74|25753.96|25673.96|25752.74|25672.74|10
1733973910000|2024-12-12 03:25:10|25751.56|25671.56|25754.58|25674.58|25754.72|25674.72|25751.5|25671.5|10
1733973920000|2024-12-12 03:25:20|25754.68|25674.68|25760.84|25680.84|25761.74|25681.74|25754.68|25674.68|10
1733973930000|2024-12-12 03:25:30|25759.85|25679.85|25772.35|25692.35|25772.35|25692.35|25759.85|25679.85|10
1733973940000|2024-12-12 03:25:40|25774|25694|25776.4|25696.4|25778.2|25698.2|25774|25694|9
1733973950000|2024-12-12 03:25:50|25776.28|25696.28|25784.19|25704.19|25784.19|25704.19|25776.28|25696.28|10
1733973960000|2024-12-12 03:26:00|25784.86|25704.86|25785.12|25705.12|25785.14|25705.14|25781.88|25701.88|10
1733973970000|2024-12-12 03:26:10|25785.28|25705.28|25791|25711|25791|25711|25784.66|25704.66|10
1733973980000|2024-12-12 03:26:20|25800.2|25720.2|25804.4|25724.4|25805.8|25725.8|25800.2|25720.2|9
1733973990000|2024-12-12 03:26:30|25805.09|25725.09|25802.51|25722.51|25805.18|25725.18|25801.9|25721.9|10
1733974000000|2024-12-12 03:26:40|25804|25724|25808.81|25728.81|25808.81|25728.81|25804|25724|10
1733974010000|2024-12-12 03:26:50|25808.87|25728.87|25813.83|25733.83|25813.83|25733.83|25808.07|25728.07|10
1733974020000|2024-12-12 03:27:00|25815.81|25735.81|25821.93|25741.93|25822.03|25742.03|25815.81|25735.81|10
1733974030000|2024-12-12 03:27:10|25824.55|25744.55|25814.96|25734.96|25824.55|25744.55|25814.73|25734.73|10
1733974040000|2024-12-12 03:27:20|25812.36|25732.36|25818.2|25738.2|25818.2|25738.2|25810.96|25730.96|10
1733974050000|2024-12-12 03:27:30|25818.32|25738.32|25816.3|25736.3|25821.26|25741.26|25816.3|25736.3|10
1733974060000|2024-12-12 03:27:40|25814.81|25734.81|25805.3|25725.3|25814.81|25734.81|25804.29|25724.29|10
1733974070000|2024-12-12 03:27:50|25805.53|25725.53|25814.51|25734.51|25814.51|25734.51|25805.53|25725.53|10
1733974080000|2024-12-12 03:28:00|25815.57|25735.57|25819.78|25739.78|25819.78|25739.78|25815.11|25735.11|10
1733974090000|2024-12-12 03:28:10|25819.9|25739.9|25826.4|25746.4|25826.4|25746.4|25819.9|25739.9|10
1733974100000|2024-12-12 03:28:20|25827.76|25747.76|25837.5|25757.5|25839.4|25759.4|25827.76|25747.76|10
1733974110000|2024-12-12 03:28:30|25837.13|25757.13|25830.1|25750.1|25837.13|25757.13|25830.1|25750.1|10
1733974120000|2024-12-12 03:28:40|25829.73|25749.73|25834.61|25754.61|25834.61|25754.61|25829.73|25749.73|10
1733974130000|2024-12-12 03:28:50|25835.01|25755.01|25830|25750|25835.01|25755.01|25829.23|25749.23|9
1733974140000|2024-12-12 03:29:00|25830.05|25750.05|25837.3|25757.3|25837.3|25757.3|25830.05|25750.05|10
1733974150000|2024-12-12 03:29:10|25836.73|25756.73|25832.36|25752.36|25836.73|25756.73|25832.36|25752.36|10
1733974160000|2024-12-12 03:29:20|25832.46|25752.46|25838.01|25758.01|25838.39|25758.39|25832.46|25752.46|10
1733974170000|2024-12-12 03:29:30|25837.24|25757.24|25850.81|25770.81|25850.81|25770.81|25837.24|25757.24|10
1733974180000|2024-12-12 03:29:40|25853.97|25773.97|25861.06|25781.06|25862.13|25782.13|25853.97|25773.97|10
1733974190000|2024-12-12 03:29:50|25861.2|25781.2|25858.79|25778.79|25861.2|25781.2|25858.32|25778.32|10
1733974200000|2024-12-12 03:30:00|25852.63|25772.63|25850.33|25770.33|25853.04|25773.04|25850|25770|10
1733974210000|2024-12-12 03:30:10|25850.04|25770.04|25843.43|25763.43|25850.04|25770.04|25843.43|25763.43|10
1733974220000|2024-12-12 03:30:20|25842.2|25762.2|25841.79|25761.79|25842.2|25762.2|25836.61|25756.61|10
1733974230000|2024-12-12 03:30:30|25841.99|25761.99|25832|25752|25841.99|25761.99|25831.25|25751.25|9
1733974240000|2024-12-12 03:30:40|25834.35|25754.35|25817.64|25737.64|25834.35|25754.35|25816.09|25736.09|10
1733974250000|2024-12-12 03:30:50|25827.11|25747.11|25830.01|25750.01|25830.01|25750.01|25826.46|25746.46|10
1733974260000|2024-12-12 03:31:00|25830.27|25750.27|25834.81|25754.81|25834.81|25754.81|25830.27|25750.27|10
1733974270000|2024-12-12 03:31:10|25833.91|25753.91|25833.27|25753.27|25834.2|25754.2|25831.66|25751.66|10
1733974280000|2024-12-12 03:31:20|25830.81|25750.81|25832.95|25752.95|25832.95|25752.95|25830.79|25750.79|10
1733974290000|2024-12-12 03:31:30|25833|25753|25851.03|25771.03|25851.03|25771.03|25833|25753|10
1733974300000|2024-12-12 03:31:40|25852.79|25772.79|25853.63|25773.63|25854.69|25774.69|25852.75|25772.75|10
1733974310000|2024-12-12 03:31:50|25854.03|25774.03|25849.7|25769.7|25855.06|25775.06|25849.32|25769.32|10
1733974320000|2024-12-12 03:32:00|25850.27|25770.27|25855.79|25775.79|25856.28|25776.28|25850.27|25770.27|10
1733974330000|2024-12-12 03:32:10|25856.76|25776.76|25860.59|25780.59|25860.61|25780.61|25856.76|25776.76|10
1733974340000|2024-12-12 03:32:20|25860.9|25780.9|25863.32|25783.32|25863.32|25783.32|25859.8|25779.8|10
1733974350000|2024-12-12 03:32:30|25863.58|25783.58|25868.97|25788.97|25868.97|25788.97|25863.19|25783.19|10
1733974360000|2024-12-12 03:32:40|25867.79|25787.79|25863.78|25783.78|25867.79|25787.79|25863.78|25783.78|10
1733974370000|2024-12-12 03:32:50|25864|25784|25864.01|25784.01|25864.51|25784.51|25863.59|25783.59|10
1733974380000|2024-12-12 03:33:00|25863.82|25783.82|25851.9|25771.9|25863.82|25783.82|25850.6|25770.6|10
1733974390000|2024-12-12 03:33:10|25852.02|25772.02|25853.44|25773.44|25854.24|25774.24|25852.02|25772.02|10
1733974400000|2024-12-12 03:33:20|25853.81|25773.81|25857.53|25777.53|25857.53|25777.53|25853.81|25773.81|10
1733974410000|2024-12-12 03:33:30|25858.45|25778.45|25862.39|25782.39|25862.61|25782.61|25856.53|25776.53|10
1733974420000|2024-12-12 03:33:40|25862.37|25782.37|25859.49|25779.49|25863.61|25783.61|25859.49|25779.49|10
1733974430000|2024-12-12 03:33:50|25858.45|25778.45|25849.74|25769.74|25858.45|25778.45|25849.57|25769.57|10
1733974440000|2024-12-12 03:34:00|25849.46|25769.46|25837.75|25757.75|25849.46|25769.46|25837.75|25757.75|10
1733974450000|2024-12-12 03:34:10|25838.77|25758.77|25823.36|25743.36|25838.77|25758.77|25823.36|25743.36|10
1733974460000|2024-12-12 03:34:20|25822.68|25742.68|25824.85|25744.85|25824.85|25744.85|25821.52|25741.52|10
1733974470000|2024-12-12 03:34:30|25824.34|25744.34|25828.61|25748.61|25828.61|25748.61|25824.34|25744.34|10
1733974480000|2024-12-12 03:34:40|25829.12|25749.12|25827.85|25747.85|25829.23|25749.23|25826.44|25746.44|10
1733974490000|2024-12-12 03:34:50|25827.75|25747.75|25831.19|25751.19|25831.48|25751.48|25827.75|25747.75|10
1733974500000|2024-12-12 03:35:00|25832.07|25752.07|25831.07|25751.07|25832.34|25752.34|25831.07|25751.07|9
1733974510000|2024-12-12 03:35:10|25830.8|25750.8|25833.35|25753.35|25833.65|25753.65|25830.8|25750.8|10
1733974520000|2024-12-12 03:35:20|25834.38|25754.38|25834.74|25754.74|25837.13|25757.13|25833.97|25753.97|10
1733974530000|2024-12-12 03:35:30|25835.04|25755.04|25828.38|25748.38|25835.04|25755.04|25828.38|25748.38|10
1733974540000|2024-12-12 03:35:40|25824.59|25744.59|25806.66|25726.66|25824.59|25744.59|25806.66|25726.66|10
1733974550000|2024-12-12 03:35:50|25805.79|25725.79|25802.44|25722.44|25805.79|25725.79|25802.44|25722.44|10
1733974560000|2024-12-12 03:36:00|25802.09|25722.09|25795.79|25715.79|25802.23|25722.23|25795.79|25715.79|10
1733974570000|2024-12-12 03:36:10|25794.77|25714.77|25787.63|25707.63|25794.77|25714.77|25786.73|25706.73|10
1733974580000|2024-12-12 03:36:20|25785.87|25705.87|25793.49|25713.49|25793.57|25713.57|25785.68|25705.68|10
1733974590000|2024-12-12 03:36:30|25793.44|25713.44|25794.4|25714.4|25794.62|25714.62|25793.21|25713.21|10
1733974600000|2024-12-12 03:36:40|25796.9|25716.9|25802.23|25722.23|25802.27|25722.27|25796.9|25716.9|10
1733974610000|2024-12-12 03:36:50|25802.3|25722.3|25801.36|25721.36|25802.3|25722.3|25799.44|25719.44|10
1733974620000|2024-12-12 03:37:00|25801.79|25721.79|25803.89|25723.89|25803.89|25723.89|25801.79|25721.79|10
1733974630000|2024-12-12 03:37:10|25804.71|25724.71|25812.03|25732.03|25812.33|25732.33|25804.71|25724.71|9
1733974640000|2024-12-12 03:37:20|25812.9|25732.9|25812.45|25732.45|25813.26|25733.26|25811.6|25731.6|10
1733974650000|2024-12-12 03:37:30|25812.39|25732.39|25811.74|25731.74|25812.53|25732.53|25810.33|25730.33|10
1733974660000|2024-12-12 03:37:40|25812.39|25732.39|25816.64|25736.64|25816.64|25736.64|25812.29|25732.29|10
1733974670000|2024-12-12 03:37:50|25816.51|25736.51|25815.91|25735.91|25816.69|25736.69|25815.63|25735.63|10
1733974680000|2024-12-12 03:38:00|25816.19|25736.19|25815.66|25735.66|25818.33|25738.33|25815.66|25735.66|10
1733974690000|2024-12-12 03:38:10|25814.77|25734.77|25811.49|25731.49|25814.77|25734.77|25810.59|25730.59|10
1733974700000|2024-12-12 03:38:20|25811.87|25731.87|25811.18|25731.18|25811.87|25731.87|25810.73|25730.73|10
1733974710000|2024-12-12 03:38:30|25811.22|25731.22|25818.45|25738.45|25818.9|25738.9|25811.22|25731.22|10
1733974720000|2024-12-12 03:38:40|25819.44|25739.44|25820.4|25740.4|25820.96|25740.96|25819.44|25739.44|10
1733974730000|2024-12-12 03:38:50|25820.7|25740.7|25820.52|25740.52|25820.97|25740.97|25819.37|25739.37|10
1733974740000|2024-12-12 03:39:00|25820.36|25740.36|25821.35|25741.35|25821.64|25741.64|25819.34|25739.34|10
1733974750000|2024-12-12 03:39:10|25821.34|25741.34|25821.95|25741.95|25824.44|25744.44|25821.34|25741.34|10
1733974760000|2024-12-12 03:39:20|25820.81|25740.81|25831.05|25751.05|25831.05|25751.05|25820.74|25740.74|10
1733974770000|2024-12-12 03:39:30|25831.26|25751.26|25831.56|25751.56|25833.59|25753.59|25831.26|25751.26|10
1733974780000|2024-12-12 03:39:40|25832.38|25752.38|25830.78|25750.78|25832.38|25752.38|25830.78|25750.78|10
1733974790000|2024-12-12 03:39:50|25830.13|25750.13|25829.12|25749.12|25830.45|25750.45|25828.79|25748.79|10
1733974800000|2024-12-12 03:40:00|25830.93|25750.93|25832.78|25752.78|25833.11|25753.11|25830.93|25750.93|10
1733974810000|2024-12-12 03:40:10|25833.48|25753.48|25833.78|25753.78|25835.61|25755.61|25833.48|25753.48|10
1733974820000|2024-12-12 03:40:20|25833.75|25753.75|25823.13|25743.13|25833.81|25753.81|25823.13|25743.13|10
1733974830000|2024-12-12 03:40:30|25823.55|25743.55|25823.53|25743.53|25825.39|25745.39|25822.67|25742.67|10
1733974840000|2024-12-12 03:40:40|25822.7|25742.7|25820.9|25740.9|25822.7|25742.7|25820.9|25740.9|10
1733974850000|2024-12-12 03:40:50|25819.65|25739.65|25818.02|25738.02|25819.65|25739.65|25816.91|25736.91|10
1733974860000|2024-12-12 03:41:00|25818.11|25738.11|25813.75|25733.75|25819.66|25739.66|25813.75|25733.75|10
1733974870000|2024-12-12 03:41:10|25811.47|25731.47|25805.54|25725.54|25811.47|25731.47|25805.5|25725.5|10
1733974880000|2024-12-12 03:41:20|25805.37|25725.37|25801.46|25721.46|25806.54|25726.54|25801.46|25721.46|10
1733974890000|2024-12-12 03:41:30|25799.63|25719.63|25788.41|25708.41|25799.63|25719.63|25788.41|25708.41|10
1733974900000|2024-12-12 03:41:40|25787.41|25707.41|25786.42|25706.42|25787.41|25707.41|25785.19|25705.19|10
1733974910000|2024-12-12 03:41:50|25786.44|25706.44|25791.95|25711.95|25791.95|25711.95|25786.44|25706.44|10
1733974920000|2024-12-12 03:42:00|25789.68|25709.68|25793.91|25713.91|25794.97|25714.97|25789.6|25709.6|10
1733974930000|2024-12-12 03:42:10|25793.92|25713.92|25798.88|25718.88|25799.66|25719.66|25793.61|25713.61|10
1733974940000|2024-12-12 03:42:20|25799.58|25719.58|25802.73|25722.73|25802.73|25722.73|25799.12|25719.12|10
1733974950000|2024-12-12 03:42:30|25802.87|25722.87|25804.36|25724.36|25806.46|25726.46|25802.87|25722.87|10
1733974960000|2024-12-12 03:42:40|25804.3|25724.3|25801.45|25721.45|25804.3|25724.3|25801.29|25721.29|10
1733974970000|2024-12-12 03:42:50|25800.5|25720.5|25796.2|25716.2|25801.11|25721.11|25796.2|25716.2|10
1733974980000|2024-12-12 03:43:00|25797.27|25717.27|25799.66|25719.66|25799.66|25719.66|25796.77|25716.77|10
1733974990000|2024-12-12 03:43:10|25798.76|25718.76|25801.08|25721.08|25801.08|25721.08|25798.34|25718.34|10
1733975000000|2024-12-12 03:43:20|25801.65|25721.65|25808.1|25728.1|25808.1|25728.1|25801.65|25721.65|10
1733975010000|2024-12-12 03:43:30|25808.11|25728.11|25805.06|25725.06|25809.09|25729.09|25805.06|25725.06|10
1733975020000|2024-12-12 03:43:40|25805.5|25725.5|25796.44|25716.44|25805.5|25725.5|25796.44|25716.44|10
1733975030000|2024-12-12 03:43:50|25796.79|25716.79|25797.94|25717.94|25798.23|25718.23|25796.79|25716.79|10
1733975040000|2024-12-12 03:44:00|25797.92|25717.92|25800.82|25720.82|25800.82|25720.82|25796.45|25716.45|10
1733975050000|2024-12-12 03:44:10|25800.46|25720.46|25791.52|25711.52|25800.46|25720.46|25791.52|25711.52|10
1733975060000|2024-12-12 03:44:20|25789.62|25709.62|25787.54|25707.54|25790.36|25710.36|25787.54|25707.54|9
1733975070000|2024-12-12 03:44:30|25788.34|25708.34|25781.23|25701.23|25788.34|25708.34|25781.23|25701.23|10
1733975080000|2024-12-12 03:44:40|25780.69|25700.69|25784.34|25704.34|25784.34|25704.34|25779.86|25699.86|10
1733975090000|2024-12-12 03:44:50|25785.4|25705.4|25784.91|25704.91|25786.12|25706.12|25784.91|25704.91|9
1733975100000|2024-12-12 03:45:00|25785.31|25705.31|25788.53|25708.53|25788.79|25708.79|25785.31|25705.31|10
1733975110000|2024-12-12 03:45:10|25785.73|25705.73|25790.23|25710.23|25790.23|25710.23|25785.73|25705.73|10
1733975120000|2024-12-12 03:45:20|25789.43|25709.43|25797.03|25717.03|25797.03|25717.03|25789.43|25709.43|10
1733975130000|2024-12-12 03:45:30|25797.19|25717.19|25798.22|25718.22|25798.22|25718.22|25794.32|25714.32|10
1733975140000|2024-12-12 03:45:40|25801.33|25721.33|25810.37|25730.37|25810.37|25730.37|25801.33|25721.33|10
1733975150000|2024-12-12 03:45:50|25811.16|25731.16|25808.2|25728.2|25811.84|25731.84|25808.2|25728.2|10
1733975160000|2024-12-12 03:46:00|25807.7|25727.7|25805.19|25725.19|25807.94|25727.94|25804.31|25724.31|10
1733975170000|2024-12-12 03:46:10|25804.66|25724.66|25809.87|25729.87|25809.87|25729.87|25804.66|25724.66|10
1733975180000|2024-12-12 03:46:20|25811.46|25731.46|25817.65|25737.65|25817.65|25737.65|25811.46|25731.46|10
1733975190000|2024-12-12 03:46:30|25819.74|25739.74|25816.19|25736.19|25820.48|25740.48|25815.62|25735.62|10
1733975200000|2024-12-12 03:46:40|25816.2|25736.2|25810.02|25730.02|25816.2|25736.2|25805.79|25725.79|10
1733975210000|2024-12-12 03:46:50|25809.55|25729.55|25812.29|25732.29|25812.29|25732.29|25809.55|25729.55|10
1733975220000|2024-12-12 03:47:00|25812.36|25732.36|25815.5|25735.5|25815.5|25735.5|25812.36|25732.36|10
1733975230000|2024-12-12 03:47:10|25815.18|25735.18|25809.95|25729.95|25815.18|25735.18|25809.95|25729.95|10
1733975240000|2024-12-12 03:47:20|25808.85|25728.85|25807.23|25727.23|25808.85|25728.85|25807.16|25727.16|9
1733975250000|2024-12-12 03:47:30|25807.46|25727.46|25809.61|25729.61|25811.74|25731.74|25807.46|25727.46|10
1733975260000|2024-12-12 03:47:40|25808.92|25728.92|25811.56|25731.56|25811.89|25731.89|25808.92|25728.92|10
1733975270000|2024-12-12 03:47:50|25810.59|25730.59|25806.51|25726.51|25810.59|25730.59|25806.51|25726.51|9
1733975280000|2024-12-12 03:48:00|25806.37|25726.37|25808.11|25728.11|25808.11|25728.11|25805.1|25725.1|10
1733975290000|2024-12-12 03:48:10|25812.56|25732.56|25818.02|25738.02|25818.02|25738.02|25812.56|25732.56|10
1733975300000|2024-12-12 03:48:20|25818.11|25738.11|25820.96|25740.96|25821.23|25741.23|25818.11|25738.11|10
1733975310000|2024-12-12 03:48:30|25819.89|25739.89|25817.16|25737.16|25819.89|25739.89|25817.12|25737.12|10
1733975320000|2024-12-12 03:48:40|25817.19|25737.19|25820.62|25740.62|25820.62|25740.62|25817.19|25737.19|10
1733975330000|2024-12-12 03:48:50|25821.53|25741.53|25823.33|25743.33|25824.87|25744.87|25821.53|25741.53|10
1733975340000|2024-12-12 03:49:00|25822.82|25742.82|25816.72|25736.72|25822.82|25742.82|25816.72|25736.72|10
1733975350000|2024-12-12 03:49:10|25816.64|25736.64|25812.16|25732.16|25816.64|25736.64|25800.68|25720.68|10
1733975360000|2024-12-12 03:49:20|25809.26|25729.26|25801.63|25721.63|25809.26|25729.26|25798.05|25718.05|10
1733975370000|2024-12-12 03:49:30|25802.24|25722.24|25806.45|25726.45|25806.48|25726.48|25802.24|25722.24|10
1733975380000|2024-12-12 03:49:40|25806.14|25726.14|25802.35|25722.35|25806.18|25726.18|25797.15|25717.15|10
1733975390000|2024-12-12 03:49:50|25802.86|25722.86|25801.32|25721.32|25803.71|25723.71|25800.79|25720.79|10
1733975400000|2024-12-12 03:50:00|25801.54|25721.54|25797.98|25717.98|25801.54|25721.54|25797.98|25717.98|10
1733975410000|2024-12-12 03:50:10|25797.94|25717.94|25795.71|25715.71|25797.94|25717.94|25791.83|25711.83|10
1733975420000|2024-12-12 03:50:20|25795.52|25715.52|25794.15|25714.15|25795.77|25715.77|25792.52|25712.52|10
1733975430000|2024-12-12 03:50:30|25794.67|25714.67|25793.1|25713.1|25794.89|25714.89|25790|25710|9
1733975440000|2024-12-12 03:50:40|25794.6|25714.6|25803.63|25723.63|25803.63|25723.63|25790|25710|9
1733975450000|2024-12-12 03:50:50|25804.12|25724.12|25803.17|25723.17|25805.91|25725.91|25803.17|25723.17|10
1733975460000|2024-12-12 03:51:00|25802.54|25722.54|25804.52|25724.52|25805.04|25725.04|25800.75|25720.75|10
1733975470000|2024-12-12 03:51:10|25806.01|25726.01|25807.04|25727.04|25810|25730|25806.01|25726.01|10
1733975480000|2024-12-12 03:51:20|25806.98|25726.98|25803.86|25723.86|25806.98|25726.98|25803.86|25723.86|10
1733975490000|2024-12-12 03:51:30|25802.28|25722.28|25800.15|25720.15|25802.53|25722.53|25800.15|25720.15|10
1733975500000|2024-12-12 03:51:40|25795.47|25715.47|25789.14|25709.14|25795.98|25715.98|25789.14|25709.14|10
1733975510000|2024-12-12 03:51:50|25789.27|25709.27|25781.11|25701.11|25789.27|25709.27|25777.07|25697.07|10
1733975520000|2024-12-12 03:52:00|25781.26|25701.26|25785.31|25705.31|25785.31|25705.31|25781.26|25701.26|10
1733975530000|2024-12-12 03:52:10|25785.7|25705.7|25783.88|25703.88|25786.16|25706.16|25783.88|25703.88|10
1733975540000|2024-12-12 03:52:20|25784.2|25704.2|25784.74|25704.74|25785.18|25705.18|25783.83|25703.83|10
1733975550000|2024-12-12 03:52:30|25784.86|25704.86|25779.85|25699.85|25784.86|25704.86|25779.85|25699.85|10
1733975560000|2024-12-12 03:52:40|25779.43|25699.43|25779.51|25699.51|25780.37|25700.37|25778.99|25698.99|10
1733975570000|2024-12-12 03:52:50|25779.5|25699.5|25772.22|25692.22|25779.5|25699.5|25772.22|25692.22|10
1733975580000|2024-12-12 03:53:00|25772.6|25692.6|25775.77|25695.77|25775.77|25695.77|25772.6|25692.6|9
1733975590000|2024-12-12 03:53:10|25776.51|25696.51|25779.63|25699.63|25779.69|25699.69|25776.51|25696.51|10
1733975600000|2024-12-12 03:53:20|25780.2|25700.2|25783.92|25703.92|25783.92|25703.92|25780.2|25700.2|10
1733975610000|2024-12-12 03:53:30|25783.77|25703.77|25782.66|25702.66|25784.15|25704.15|25781.57|25701.57|10
1733975620000|2024-12-12 03:53:40|25783.15|25703.15|25797.23|25717.23|25797.79|25717.79|25783.15|25703.15|10
1733975630000|2024-12-12 03:53:50|25796.87|25716.87|25798.23|25718.23|25798.47|25718.47|25796.87|25716.87|10
1733975640000|2024-12-12 03:54:00|25798.79|25718.79|25795.11|25715.11|25798.79|25718.79|25795.11|25715.11|10
1733975650000|2024-12-12 03:54:10|25795.03|25715.03|25801.3|25721.3|25801.3|25721.3|25794.35|25714.35|10
1733975660000|2024-12-12 03:54:20|25801.64|25721.64|25798.66|25718.66|25801.64|25721.64|25798.15|25718.15|10
1733975670000|2024-12-12 03:54:30|25799|25719|25797.8|25717.8|25799|25719|25797.8|25717.8|10
1733975680000|2024-12-12 03:54:40|25798.46|25718.46|25796.84|25716.84|25798.74|25718.74|25796.84|25716.84|10
1733975690000|2024-12-12 03:54:50|25795.98|25715.98|25794.61|25714.61|25795.98|25715.98|25794.61|25714.61|10
1733975700000|2024-12-12 03:55:00|25794.79|25714.79|25796.45|25716.45|25797.71|25717.71|25794.79|25714.79|10
1733975710000|2024-12-12 03:55:10|25794.21|25714.21|25785.99|25705.99|25794.21|25714.21|25785.24|25705.24|10
1733975720000|2024-12-12 03:55:20|25786.02|25706.02|25796.35|25716.35|25796.35|25716.35|25786.02|25706.02|10
1733975730000|2024-12-12 03:55:30|25796.4|25716.4|25796.56|25716.56|25797.08|25717.08|25795.37|25715.37|10
1733975740000|2024-12-12 03:55:40|25795.59|25715.59|25795.26|25715.26|25796.04|25716.04|25793.26|25713.26|10
1733975750000|2024-12-12 03:55:50|25795.29|25715.29|25795.9|25715.9|25795.95|25715.95|25795.22|25715.22|10
1733975760000|2024-12-12 03:56:00|25786.57|25706.57|25784.98|25704.98|25786.57|25706.57|25783.84|25703.84|10
1733975770000|2024-12-12 03:56:10|25784.97|25704.97|25782.94|25702.94|25784.97|25704.97|25782.47|25702.47|10
1733975780000|2024-12-12 03:56:20|25783.24|25703.24|25776.61|25696.61|25783.46|25703.46|25776.61|25696.61|10
1733975790000|2024-12-12 03:56:30|25775.86|25695.86|25772.44|25692.44|25775.86|25695.86|25772.44|25692.44|10
1733975800000|2024-12-12 03:56:40|25772.18|25692.18|25770.62|25690.62|25772.9|25692.9|25770.62|25690.62|10
1733975810000|2024-12-12 03:56:50|25770.37|25690.37|25761.75|25681.75|25770.37|25690.37|25761.35|25681.35|10
1733975820000|2024-12-12 03:57:00|25760.7|25680.7|25759.34|25679.34|25761.92|25681.92|25759.34|25679.34|10
1733975830000|2024-12-12 03:57:10|25759.52|25679.52|25765.17|25685.17|25765.17|25685.17|25759.52|25679.52|10
1733975840000|2024-12-12 03:57:20|25766.05|25686.05|25767.19|25687.19|25768.58|25688.58|25765.14|25685.14|10
1733975850000|2024-12-12 03:57:30|25767.2|25687.2|25764.35|25684.35|25767.23|25687.23|25764.35|25684.35|10
1733975860000|2024-12-12 03:57:40|25763.06|25683.06|25755.93|25675.93|25763.06|25683.06|25755.93|25675.93|10
1733975870000|2024-12-12 03:57:50|25756.18|25676.18|25750.08|25670.08|25756.18|25676.18|25750.08|25670.08|10
1733975880000|2024-12-12 03:58:00|25749.3|25669.3|25728.97|25648.97|25749.3|25669.3|25728.97|25648.97|10
1733975890000|2024-12-12 03:58:10|25728.19|25648.19|25726.38|25646.38|25728.95|25648.95|25726.38|25646.38|10
1733975900000|2024-12-12 03:58:20|25726.17|25646.17|25721.45|25641.45|25726.17|25646.17|25721.45|25641.45|10
1733975910000|2024-12-12 03:58:30|25721.71|25641.71|25725.55|25645.55|25725.55|25645.55|25721.71|25641.71|10
1733975920000|2024-12-12 03:58:40|25724.82|25644.82|25735.93|25655.93|25735.93|25655.93|25724.78|25644.78|10
1733975930000|2024-12-12 03:58:50|25736.22|25656.22|25738.23|25658.23|25741.65|25661.65|25736.22|25656.22|10
1733975940000|2024-12-12 03:59:00|25738.72|25658.72|25742.69|25662.69|25742.69|25662.69|25738.72|25658.72|10
1733975950000|2024-12-12 03:59:10|25742.65|25662.65|25735.96|25655.96|25742.65|25662.65|25732.77|25652.77|10
1733975960000|2024-12-12 03:59:20|25736.96|25656.96|25739.04|25659.04|25739.04|25659.04|25736.73|25656.73|10
1733975970000|2024-12-12 03:59:30|25739.22|25659.22|25748.4|25668.4|25748.65|25668.65|25739.22|25659.22|10
1733975980000|2024-12-12 03:59:40|25750.32|25670.32|25756.23|25676.23|25757.87|25677.87|25750.32|25670.32|10
1733975990000|2024-12-12 03:59:50|25756.22|25676.22|25756.82|25676.82|25759.25|25679.25|25755.69|25675.69|10
1733976000000|2024-12-12 04:00:00|25757.33|25677.33|25761.57|25681.57|25761.57|25681.57|25757.01|25677.01|10
1733976010000|2024-12-12 04:00:10|25763.14|25683.14|25770.63|25690.63|25770.63|25690.63|25763.14|25683.14|10
1733976020000|2024-12-12 04:00:20|25771.14|25691.14|25773.52|25693.52|25774.91|25694.91|25771.14|25691.14|10
1733976030000|2024-12-12 04:00:30|25773.89|25693.89|25771.32|25691.32|25775.74|25695.74|25771.32|25691.32|10
1733976040000|2024-12-12 04:00:40|25774.03|25694.03|25774.73|25694.73|25774.73|25694.73|25772.86|25692.86|10
1733976050000|2024-12-12 04:00:50|25774.68|25694.68|25771.4|25691.4|25774.68|25694.68|25770.99|25690.99|9
1733976060000|2024-12-12 04:01:00|25770.35|25690.35|25774.76|25694.76|25774.76|25694.76|25769.65|25689.65|10
1733976070000|2024-12-12 04:01:10|25777.53|25697.53|25777.79|25697.79|25778.62|25698.62|25777.53|25697.53|10
1733976080000|2024-12-12 04:01:20|25777.43|25697.43|25780|25700|25780.15|25700.15|25776.16|25696.16|10
1733976090000|2024-12-12 04:01:30|25780.24|25700.24|25780.74|25700.74|25782.58|25702.58|25780.02|25700.02|10
1733976100000|2024-12-12 04:01:40|25780.29|25700.29|25776.8|25696.8|25781.59|25701.59|25776.8|25696.8|10
1733976110000|2024-12-12 04:01:50|25776.49|25696.49|25775.26|25695.26|25776.49|25696.49|25774.81|25694.81|10
1733976120000|2024-12-12 04:02:00|25775.27|25695.27|25774.69|25694.69|25775.27|25695.27|25771.26|25691.26|9
1733976130000|2024-12-12 04:02:10|25775.68|25695.68|25780.79|25700.79|25780.79|25700.79|25775.68|25695.68|10
1733976140000|2024-12-12 04:02:20|25780.33|25700.33|25779.29|25699.29|25780.65|25700.65|25778.99|25698.99|10
1733976150000|2024-12-12 04:02:30|25779.64|25699.64|25773.49|25693.49|25779.64|25699.64|25773.46|25693.46|10
1733976160000|2024-12-12 04:02:40|25773.69|25693.69|25771.69|25691.69|25773.69|25693.69|25771.25|25691.25|10
1733976170000|2024-12-12 04:02:50|25771.73|25691.73|25774.67|25694.67|25774.67|25694.67|25770.65|25690.65|10
1733976180000|2024-12-12 04:03:00|25775.9|25695.9|25775.07|25695.07|25776.24|25696.24|25775.07|25695.07|10
1733976190000|2024-12-12 04:03:10|25774.99|25694.99|25776.42|25696.42|25776.42|25696.42|25772.12|25692.12|10
1733976200000|2024-12-12 04:03:20|25780.12|25700.12|25784.55|25704.55|25784.55|25704.55|25780.12|25700.12|10
1733976210000|2024-12-12 04:03:30|25795.2|25715.2|25796.77|25716.77|25796.77|25716.77|25794.42|25714.42|10
1733976220000|2024-12-12 04:03:40|25796.87|25716.87|25795.93|25715.93|25796.87|25716.87|25794.73|25714.73|10
1733976230000|2024-12-12 04:03:50|25795.92|25715.92|25797.13|25717.13|25797.13|25717.13|25795.45|25715.45|10
1733976240000|2024-12-12 04:04:00|25798.31|25718.31|25805.91|25725.91|25805.91|25725.91|25798.31|25718.31|10
1733976250000|2024-12-12 04:04:10|25805.98|25725.98|25807.31|25727.31|25807.31|25727.31|25805.98|25725.98|10
1733976260000|2024-12-12 04:04:20|25807.96|25727.96|25810.37|25730.37|25810.67|25730.67|25807.96|25727.96|10
1733976270000|2024-12-12 04:04:30|25809.45|25729.45|25804.95|25724.95|25809.53|25729.53|25804.95|25724.95|10
1733976280000|2024-12-12 04:04:40|25804.67|25724.67|25803.35|25723.35|25804.67|25724.67|25803.33|25723.33|9
1733976290000|2024-12-12 04:04:50|25803.38|25723.38|25801.9|25721.9|25803.38|25723.38|25801.36|25721.36|10
1733976300000|2024-12-12 04:05:00|25801.86|25721.86|25802.6|25722.6|25802.79|25722.79|25800.88|25720.88|10
1733976310000|2024-12-12 04:05:10|25802.7|25722.7|25809.88|25729.88|25809.88|25729.88|25802.7|25722.7|10
1733976320000|2024-12-12 04:05:20|25810.42|25730.42|25817.69|25737.69|25817.69|25737.69|25810.16|25730.16|10
1733976330000|2024-12-12 04:05:30|25817.97|25737.97|25825.92|25745.92|25825.92|25745.92|25817.97|25737.97|10
1733976340000|2024-12-12 04:05:40|25826.62|25746.62|25826.26|25746.26|25827.48|25747.48|25826.26|25746.26|9
1733976350000|2024-12-12 04:05:50|25825.7|25745.7|25822.77|25742.77|25825.7|25745.7|25822.77|25742.77|10
1733976360000|2024-12-12 04:06:00|25822.68|25742.68|25828.31|25748.31|25828.31|25748.31|25822|25742|10
1733976370000|2024-12-12 04:06:10|25828.95|25748.95|25833.55|25753.55|25833.55|25753.55|25828.95|25748.95|10
1733976380000|2024-12-12 04:06:20|25832.77|25752.77|25831.32|25751.32|25832.97|25752.97|25831.32|25751.32|10
1733976390000|2024-12-12 04:06:30|25830.44|25750.44|25831.1|25751.1|25831.76|25751.76|25830.25|25750.25|10
1733976400000|2024-12-12 04:06:40|25831.14|25751.14|25834.08|25754.08|25834.08|25754.08|25830.16|25750.16|9
1733976410000|2024-12-12 04:06:50|25834.26|25754.26|25833.32|25753.32|25834.39|25754.39|25832.93|25752.93|10
1733976420000|2024-12-12 04:07:00|25833.61|25753.61|25828.89|25748.89|25834.08|25754.08|25828.89|25748.89|10
1733976430000|2024-12-12 04:07:10|25828.46|25748.46|25828|25748|25828.46|25748.46|25827.27|25747.27|10
1733976440000|2024-12-12 04:07:20|25827.75|25747.75|25830.58|25750.58|25830.58|25750.58|25827.75|25747.75|9
1733976450000|2024-12-12 04:07:30|25831.46|25751.46|25833.26|25753.26|25833.26|25753.26|25831.14|25751.14|10
1733976460000|2024-12-12 04:07:40|25833.22|25753.22|25829.64|25749.64|25833.22|25753.22|25829.26|25749.26|9
1733976470000|2024-12-12 04:07:50|25828.9|25748.9|25828.64|25748.64|25828.91|25748.91|25828.37|25748.37|10
1733976480000|2024-12-12 04:08:00|25828.61|25748.61|25831.06|25751.06|25831.06|25751.06|25825.63|25745.63|10
1733976490000|2024-12-12 04:08:10|25831.91|25751.91|25838|25758|25838|25758|25831.91|25751.91|10
1733976500000|2024-12-12 04:08:20|25838.29|25758.29|25842.5|25762.5|25842.68|25762.68|25838.29|25758.29|10
1733976510000|2024-12-12 04:08:30|25840.14|25760.14|25830.47|25750.47|25840.46|25760.46|25830.47|25750.47|10
1733976520000|2024-12-12 04:08:40|25830.4|25750.4|25835.35|25755.35|25835.35|25755.35|25829.59|25749.59|10
1733976530000|2024-12-12 04:08:50|25834.69|25754.69|25835.09|25755.09|25835.09|25755.09|25834.09|25754.09|9
1733976540000|2024-12-12 04:09:00|25834.75|25754.75|25834.68|25754.68|25834.82|25754.82|25833.63|25753.63|10
1733976550000|2024-12-12 04:09:10|25834.34|25754.34|25833.48|25753.48|25834.66|25754.66|25832.97|25752.97|10
1733976560000|2024-12-12 04:09:20|25833.7|25753.7|25831.64|25751.64|25834.19|25754.19|25831.64|25751.64|10
1733976570000|2024-12-12 04:09:30|25830.98|25750.98|25834.58|25754.58|25834.58|25754.58|25830.98|25750.98|10
1733976580000|2024-12-12 04:09:40|25834.4|25754.4|25835.5|25755.5|25835.82|25755.82|25834.4|25754.4|10
1733976590000|2024-12-12 04:09:50|25835.4|25755.4|25824.9|25744.9|25835.42|25755.42|25824.9|25744.9|9
1733976600000|2024-12-12 04:10:00|25823.91|25743.91|25821.1|25741.1|25823.91|25743.91|25821.1|25741.1|10
1733976610000|2024-12-12 04:10:10|25822.17|25742.17|25819.47|25739.47|25822.17|25742.17|25819.47|25739.47|10
1733976620000|2024-12-12 04:10:20|25819.98|25739.98|25817.51|25737.51|25819.98|25739.98|25816.12|25736.12|10
1733976630000|2024-12-12 04:10:30|25816.9|25736.9|25814.57|25734.57|25816.9|25736.9|25814.57|25734.57|10
1733976640000|2024-12-12 04:10:40|25814.66|25734.66|25814.87|25734.87|25815.09|25735.09|25814.66|25734.66|9
1733976650000|2024-12-12 04:10:50|25814.86|25734.86|25815.74|25735.74|25816.46|25736.46|25814.86|25734.86|10
1733976660000|2024-12-12 04:11:00|25815.09|25735.09|25812.29|25732.29|25815.16|25735.16|25812.29|25732.29|10
1733976670000|2024-12-12 04:11:10|25811.91|25731.91|25799.38|25719.38|25811.91|25731.91|25799.38|25719.38|9
1733976680000|2024-12-12 04:11:20|25799.43|25719.43|25792.8|25712.8|25799.43|25719.43|25792.75|25712.75|10
1733976690000|2024-12-12 04:11:30|25793.18|25713.18|25791.07|25711.07|25793.18|25713.18|25790.18|25710.18|10
1733976700000|2024-12-12 04:11:40|25791.46|25711.46|25783.33|25703.33|25791.7|25711.7|25783.33|25703.33|10
1733976710000|2024-12-12 04:11:50|25781.67|25701.67|25771.33|25691.33|25781.67|25701.67|25771.18|25691.18|10
1733976720000|2024-12-12 04:12:00|25771.28|25691.28|25765.73|25685.73|25772.52|25692.52|25765.27|25685.27|10
1733976730000|2024-12-12 04:12:10|25765.21|25685.21|25766.29|25686.29|25767.21|25687.21|25764.72|25684.72|10
1733976740000|2024-12-12 04:12:20|25765.96|25685.96|25765.55|25685.55|25765.96|25685.96|25763.5|25683.5|9
1733976750000|2024-12-12 04:12:30|25765.34|25685.34|25765.59|25685.59|25765.66|25685.66|25764.42|25684.42|10
1733976760000|2024-12-12 04:12:40|25766.17|25686.17|25766.44|25686.44|25766.62|25686.62|25765.89|25685.89|10
1733976770000|2024-12-12 04:12:50|25766.33|25686.33|25763.09|25683.09|25766.33|25686.33|25762.96|25682.96|10
1733976780000|2024-12-12 04:13:00|25763.05|25683.05|25765.13|25685.13|25765.13|25685.13|25763.05|25683.05|9
1733976790000|2024-12-12 04:13:10|25765.68|25685.68|25765.22|25685.22|25767.28|25687.28|25765.22|25685.22|10
1733976800000|2024-12-12 04:13:20|25764.87|25684.87|25766.3|25686.3|25766.3|25686.3|25764.22|25684.22|9
1733976810000|2024-12-12 04:13:30|25767.15|25687.15|25768.69|25688.69|25768.69|25688.69|25766.48|25686.48|10
1733976820000|2024-12-12 04:13:40|25768.73|25688.73|25767.89|25687.89|25768.82|25688.82|25767.89|25687.89|10
1733976830000|2024-12-12 04:13:50|25767.68|25687.68|25768.26|25688.26|25768.26|25688.26|25766.97|25686.97|10
1733976840000|2024-12-12 04:14:00|25768.79|25688.79|25769.13|25689.13|25770.26|25690.26|25768.79|25688.79|10
1733976850000|2024-12-12 04:14:10|25769.03|25689.03|25767.73|25687.73|25769.03|25689.03|25767.21|25687.21|10
1733976860000|2024-12-12 04:14:20|25767.72|25687.72|25764.82|25684.82|25767.72|25687.72|25764.82|25684.82|9
1733976870000|2024-12-12 04:14:30|25764.59|25684.59|25762.67|25682.67|25764.59|25684.59|25762.08|25682.08|9
1733976880000|2024-12-12 04:14:40|25762.64|25682.64|25762.2|25682.2|25762.64|25682.64|25761.05|25681.05|10
1733976890000|2024-12-12 04:14:50|25762.19|25682.19|25760.11|25680.11|25762.19|25682.19|25760.11|25680.11|10
1733976900000|2024-12-12 04:15:00|25759.3|25679.3|25759.39|25679.39|25760.09|25680.09|25758.76|25678.76|10
1733976910000|2024-12-12 04:15:10|25759.45|25679.45|25760.33|25680.33|25760.33|25680.33|25758.09|25678.09|10
1733976920000|2024-12-12 04:15:20|25760.47|25680.47|25760.03|25680.03|25762.53|25682.53|25760.03|25680.03|10
1733976930000|2024-12-12 04:15:30|25760.2|25680.2|25757.33|25677.33|25760.6|25680.6|25757.33|25677.33|10
1733976940000|2024-12-12 04:15:40|25756.36|25676.36|25749.12|25669.12|25756.36|25676.36|25749.12|25669.12|9
1733976950000|2024-12-12 04:15:50|25749.11|25669.11|25750.2|25670.2|25750.2|25670.2|25747.09|25667.09|10
1733976960000|2024-12-12 04:16:00|25749.53|25669.53|25749.09|25669.09|25749.85|25669.85|25748.54|25668.54|10
1733976970000|2024-12-12 04:16:10|25749.89|25669.89|25754.43|25674.43|25754.43|25674.43|25749.7|25669.7|10
1733976980000|2024-12-12 04:16:20|25754.59|25674.59|25758.96|25678.96|25758.96|25678.96|25754.59|25674.59|10
1733976990000|2024-12-12 04:16:30|25758.15|25678.15|25756.18|25676.18|25758.27|25678.27|25756.18|25676.18|10
1733977000000|2024-12-12 04:16:40|25756.26|25676.26|25758.03|25678.03|25758.03|25678.03|25755.22|25675.22|10
1733977010000|2024-12-12 04:16:50|25757.79|25677.79|25757.71|25677.71|25758.57|25678.57|25757.12|25677.12|10
1733977020000|2024-12-12 04:17:00|25757.13|25677.13|25747.17|25667.17|25757.22|25677.22|25747.17|25667.17|10
1733977030000|2024-12-12 04:17:10|25746.89|25666.89|25742.48|25662.48|25746.89|25666.89|25742.48|25662.48|10
1733977040000|2024-12-12 04:17:20|25741.74|25661.74|25742.42|25662.42|25747.34|25667.34|25741.74|25661.74|10
1733977050000|2024-12-12 04:17:30|25742.41|25662.41|25741.27|25661.27|25742.91|25662.91|25741.27|25661.27|10
1733977060000|2024-12-12 04:17:40|25740.73|25660.73|25741.12|25661.12|25741.67|25661.67|25739.92|25659.92|10
1733977070000|2024-12-12 04:17:50|25741.86|25661.86|25740.22|25660.22|25742.26|25662.26|25740.22|25660.22|10
1733977080000|2024-12-12 04:18:00|25740.83|25660.83|25740.37|25660.37|25741.64|25661.64|25739.32|25659.32|10
1733977090000|2024-12-12 04:18:10|25740.28|25660.28|25740.08|25660.08|25741.99|25661.99|25740.08|25660.08|10
1733977100000|2024-12-12 04:18:20|25739.39|25659.39|25737.58|25657.58|25739.39|25659.39|25737.55|25657.55|10
1733977110000|2024-12-12 04:18:30|25737.43|25657.43|25737.11|25657.11|25737.94|25657.94|25736.82|25656.82|10
1733977120000|2024-12-12 04:18:40|25737.85|25657.85|25737.92|25657.92|25739.3|25659.3|25737.31|25657.31|10
1733977130000|2024-12-12 04:18:50|25737.81|25657.81|25736.79|25656.79|25739.44|25659.44|25736.79|25656.79|10
1733977140000|2024-12-12 04:19:00|25737.34|25657.34|25735.09|25655.09|25737.34|25657.34|25734.74|25654.74|10
1733977150000|2024-12-12 04:19:10|25735.87|25655.87|25742.65|25662.65|25742.65|25662.65|25735.87|25655.87|10
1733977160000|2024-12-12 04:19:20|25742.75|25662.75|25744.36|25664.36|25744.63|25664.63|25742.75|25662.75|10
1733977170000|2024-12-12 04:19:30|25745.02|25665.02|25743.18|25663.18|25745.58|25665.58|25743.18|25663.18|10
1733977180000|2024-12-12 04:19:40|25741.74|25661.74|25740.2|25660.2|25741.74|25661.74|25739|25659|10
1733977190000|2024-12-12 04:19:50|25740.36|25660.36|25751.89|25671.89|25751.89|25671.89|25740.18|25660.18|10
1733977200000|2024-12-12 04:20:00|25751.59|25671.59|25751.2|25671.2|25752.05|25672.05|25750.53|25670.53|10
1733977210000|2024-12-12 04:20:10|25751.08|25671.08|25754.61|25674.61|25754.61|25674.61|25750.75|25670.75|10
1733977220000|2024-12-12 04:20:20|25757.36|25677.36|25758.93|25678.93|25762.54|25682.54|25757.36|25677.36|10
1733977230000|2024-12-12 04:20:30|25758.99|25678.99|25761.91|25681.91|25762.31|25682.31|25758.99|25678.99|10
1733977240000|2024-12-12 04:20:40|25762.61|25682.61|25764.6|25684.6|25764.6|25684.6|25762.45|25682.45|10
1733977250000|2024-12-12 04:20:50|25764.55|25684.55|25761.72|25681.72|25764.55|25684.55|25761.72|25681.72|10
1733977260000|2024-12-12 04:21:00|25761.58|25681.58|25767.54|25687.54|25767.54|25687.54|25761.58|25681.58|10
1733977270000|2024-12-12 04:21:10|25768.15|25688.15|25769.98|25689.98|25769.98|25689.98|25767.88|25687.88|10
1733977280000|2024-12-12 04:21:20|25770.73|25690.73|25775.52|25695.52|25775.52|25695.52|25770.73|25690.73|10
1733977290000|2024-12-12 04:21:30|25775.85|25695.85|25780.31|25700.31|25780.31|25700.31|25775.85|25695.85|9
1733977300000|2024-12-12 04:21:40|25781.24|25701.24|25785|25705|25785|25705|25781.24|25701.24|10
1733977310000|2024-12-12 04:21:50|25784.77|25704.77|25790.56|25710.56|25790.56|25710.56|25784.77|25704.77|10
1733977320000|2024-12-12 04:22:00|25791.18|25711.18|25793.22|25713.22|25793.22|25713.22|25790.98|25710.98|10
1733977330000|2024-12-12 04:22:10|25793.6|25713.6|25800.8|25720.8|25800.8|25720.8|25793.6|25713.6|10
1733977340000|2024-12-12 04:22:20|25801.09|25721.09|25810.91|25730.91|25810.91|25730.91|25801.09|25721.09|10
1733977350000|2024-12-12 04:22:30|25811.04|25731.04|25817.2|25737.2|25817.2|25737.2|25811.04|25731.04|10
1733977360000|2024-12-12 04:22:40|25817.74|25737.74|25826.17|25746.17|25827.12|25747.12|25817.74|25737.74|10
1733977370000|2024-12-12 04:22:50|25825.8|25745.8|25825.64|25745.64|25826.21|25746.21|25825.27|25745.27|10
1733977380000|2024-12-12 04:23:00|25825.67|25745.67|25822.56|25742.56|25825.67|25745.67|25822.56|25742.56|10
1733977390000|2024-12-12 04:23:10|25822.42|25742.42|25822.82|25742.82|25822.96|25742.96|25821.5|25741.5|10
1733977400000|2024-12-12 04:23:20|25822.66|25742.66|25816.18|25736.18|25824.57|25744.57|25816.18|25736.18|10
1733977410000|2024-12-12 04:23:30|25815.95|25735.95|25812.47|25732.47|25816.83|25736.83|25812.47|25732.47|10
1733977420000|2024-12-12 04:23:40|25811.9|25731.9|25809.47|25729.47|25811.9|25731.9|25808.44|25728.44|10
1733977430000|2024-12-12 04:23:50|25809.53|25729.53|25814.03|25734.03|25814.03|25734.03|25809.53|25729.53|10
1733977440000|2024-12-12 04:24:00|25813.74|25733.74|25815.57|25735.57|25815.57|25735.57|25812.94|25732.94|10
1733977450000|2024-12-12 04:24:10|25815.16|25735.16|25814.87|25734.87|25816.77|25736.77|25813.99|25733.99|10
1733977460000|2024-12-12 04:24:20|25815.14|25735.14|25813.08|25733.08|25815.14|25735.14|25813.08|25733.08|10
1733977470000|2024-12-12 04:24:30|25813.09|25733.09|25810.13|25730.13|25813.09|25733.09|25810.13|25730.13|10
1733977480000|2024-12-12 04:24:40|25815.19|25735.19|25810.33|25730.33|25815.19|25735.19|25809.74|25729.74|10
1733977490000|2024-12-12 04:24:50|25810.59|25730.59|25803.48|25723.48|25812.82|25732.82|25803.48|25723.48|9
1733977500000|2024-12-12 04:25:00|25803.23|25723.23|25800.19|25720.19|25803.4|25723.4|25798.62|25718.62|10
1733977510000|2024-12-12 04:25:10|25799.89|25719.89|25800.57|25720.57|25800.57|25720.57|25799.64|25719.64|10
1733977520000|2024-12-12 04:25:20|25800.83|25720.83|25799.14|25719.14|25801.18|25721.18|25799.14|25719.14|10
1733977530000|2024-12-12 04:25:30|25799.79|25719.79|25789.48|25709.48|25799.79|25719.79|25789.48|25709.48|9
1733977540000|2024-12-12 04:25:40|25785.53|25705.53|25779.99|25699.99|25785.53|25705.53|25779.44|25699.44|10
1733977550000|2024-12-12 04:25:50|25780.31|25700.31|25779.43|25699.43|25782.12|25702.12|25778.38|25698.38|10
1733977560000|2024-12-12 04:26:00|25779.6|25699.6|25776.57|25696.57|25779.6|25699.6|25776.51|25696.51|10
1733977570000|2024-12-12 04:26:10|25775.93|25695.93|25766.81|25686.81|25775.93|25695.93|25766.81|25686.81|10
1733977580000|2024-12-12 04:26:20|25766.34|25686.34|25764.56|25684.56|25766.4|25686.4|25764.56|25684.56|10
1733977590000|2024-12-12 04:26:30|25764.51|25684.51|25765.34|25685.34|25765.61|25685.61|25764.19|25684.19|9
1733977600000|2024-12-12 04:26:40|25765.5|25685.5|25767.3|25687.3|25767.72|25687.72|25765.5|25685.5|9
1733977610000|2024-12-12 04:26:50|25766.36|25686.36|25762.3|25682.3|25766.36|25686.36|25762.18|25682.18|10
1733977620000|2024-12-12 04:27:00|25761.51|25681.51|25754.27|25674.27|25761.51|25681.51|25754.02|25674.02|10
1733977630000|2024-12-12 04:27:10|25754.43|25674.43|25760.24|25680.24|25760.24|25680.24|25754.43|25674.43|10
1733977640000|2024-12-12 04:27:20|25760.2|25680.2|25766.05|25686.05|25766.05|25686.05|25760.2|25680.2|10
1733977650000|2024-12-12 04:27:30|25766.74|25686.74|25765.91|25685.91|25767.46|25687.46|25765.24|25685.24|10
1733977660000|2024-12-12 04:27:40|25765.15|25685.15|25766.57|25686.57|25766.74|25686.74|25765.15|25685.15|10
1733977670000|2024-12-12 04:27:50|25766.62|25686.62|25764.79|25684.79|25767.1|25687.1|25764.79|25684.79|9
1733977680000|2024-12-12 04:28:00|25764.83|25684.83|25766.41|25686.41|25766.87|25686.87|25764.83|25684.83|10
1733977690000|2024-12-12 04:28:10|25765.82|25685.82|25767.81|25687.81|25767.95|25687.95|25765.82|25685.82|10
1733977700000|2024-12-12 04:28:20|25767.17|25687.17|25767.65|25687.65|25767.65|25687.65|25766.29|25686.29|10
1733977710000|2024-12-12 04:28:30|25768.08|25688.08|25769.02|25689.02|25769.64|25689.64|25768.08|25688.08|10
1733977720000|2024-12-12 04:28:40|25768.56|25688.56|25770.78|25690.78|25770.78|25690.78|25768.14|25688.14|10
1733977730000|2024-12-12 04:28:50|25771.23|25691.23|25771.83|25691.83|25771.83|25691.83|25771.18|25691.18|10
1733977740000|2024-12-12 04:29:00|25771.93|25691.93|25775.26|25695.26|25775.26|25695.26|25771.93|25691.93|10
1733977750000|2024-12-12 04:29:10|25775.33|25695.33|25775.94|25695.94|25775.96|25695.96|25775.19|25695.19|10
1733977760000|2024-12-12 04:29:20|25775.9|25695.9|25774.81|25694.81|25775.93|25695.93|25774.81|25694.81|10
1733977770000|2024-12-12 04:29:30|25774.95|25694.95|25774.88|25694.88|25774.98|25694.98|25774.81|25694.81|10
1733977780000|2024-12-12 04:29:40|25774.86|25694.86|25773.24|25693.24|25775.07|25695.07|25773.24|25693.24|10
1733977790000|2024-12-12 04:29:50|25773.23|25693.23|25775.13|25695.13|25775.13|25695.13|25773.23|25693.23|10
1733977800000|2024-12-12 04:30:00|25774.54|25694.54|25775.56|25695.56|25775.56|25695.56|25773.58|25693.58|10
1733977810000|2024-12-12 04:30:10|25775.59|25695.59|25776.49|25696.49|25776.49|25696.49|25775.37|25695.37|10
1733977820000|2024-12-12 04:30:20|25777.61|25697.61|25775.16|25695.16|25778.14|25698.14|25775.16|25695.16|10
1733977830000|2024-12-12 04:30:30|25775.19|25695.19|25770.84|25690.84|25775.2|25695.2|25770.84|25690.84|10
1733977840000|2024-12-12 04:30:40|25770.64|25690.64|25773.52|25693.52|25773.88|25693.88|25770.51|25690.51|10
1733977850000|2024-12-12 04:30:50|25773.23|25693.23|25775.63|25695.63|25775.63|25695.63|25773.23|25693.23|10
1733977860000|2024-12-12 04:31:00|25775.99|25695.99|25776.5|25696.5|25777.01|25697.01|25775.03|25695.03|10
1733977870000|2024-12-12 04:31:10|25776.23|25696.23|25781.03|25701.03|25781.66|25701.66|25775.96|25695.96|10
1733977880000|2024-12-12 04:31:20|25780.96|25700.96|25783.94|25703.94|25783.94|25703.94|25780.96|25700.96|10
1733977890000|2024-12-12 04:31:30|25783.86|25703.86|25786.35|25706.35|25786.35|25706.35|25783.86|25703.86|10
1733977900000|2024-12-12 04:31:40|25785.65|25705.65|25795.51|25715.51|25796.1|25716.1|25782.72|25702.72|10
1733977910000|2024-12-12 04:31:50|25794.69|25714.69|25791.16|25711.16|25794.69|25714.69|25791.14|25711.14|10
1733977920000|2024-12-12 04:32:00|25791.25|25711.25|25797.43|25717.43|25797.43|25717.43|25791.25|25711.25|10
1733977930000|2024-12-12 04:32:10|25798.11|25718.11|25800.09|25720.09|25800.36|25720.36|25798.11|25718.11|10
1733977940000|2024-12-12 04:32:20|25800.16|25720.16|25799.39|25719.39|25800.21|25720.21|25799.12|25719.12|10
1733977950000|2024-12-12 04:32:30|25799.64|25719.64|25802.69|25722.69|25802.69|25722.69|25799.64|25719.64|10
1733977960000|2024-12-12 04:32:40|25803.06|25723.06|25799.69|25719.69|25803.29|25723.29|25799.69|25719.69|10
1733977970000|2024-12-12 04:32:50|25800.24|25720.24|25799.69|25719.69|25800.36|25720.36|25799.69|25719.69|10
1733977980000|2024-12-12 04:33:00|25800.09|25720.09|25800.94|25720.94|25800.94|25720.94|25800.09|25720.09|10
1733977990000|2024-12-12 04:33:10|25801.35|25721.35|25801.78|25721.78|25801.91|25721.91|25800.67|25720.67|10
1733978000000|2024-12-12 04:33:20|25801.51|25721.51|25803.48|25723.48|25803.48|25723.48|25801.41|25721.41|10
1733978010000|2024-12-12 04:33:30|25803.25|25723.25|25804.84|25724.84|25804.84|25724.84|25803.25|25723.25|10
1733978020000|2024-12-12 04:33:40|25805.02|25725.02|25795.22|25715.22|25808.06|25728.06|25795.22|25715.22|10
1733978030000|2024-12-12 04:33:50|25796.46|25716.46|25795.45|25715.45|25796.64|25716.64|25794.57|25714.57|10
1733978040000|2024-12-12 04:34:00|25795.46|25715.46|25793.45|25713.45|25795.49|25715.49|25793.45|25713.45|9
1733978050000|2024-12-12 04:34:10|25793.13|25713.13|25795.82|25715.82|25796.02|25716.02|25793.13|25713.13|10
1733978060000|2024-12-12 04:34:20|25796.4|25716.4|25796.8|25716.8|25796.81|25716.81|25795.65|25715.65|10
1733978070000|2024-12-12 04:34:30|25797.1|25717.1|25796.52|25716.52|25797.22|25717.22|25794.43|25714.43|10
1733978080000|2024-12-12 04:34:40|25793.62|25713.62|25793.3|25713.3|25793.62|25713.62|25790.09|25710.09|10
1733978090000|2024-12-12 04:34:50|25791.54|25711.54|25788|25708|25792.1|25712.1|25787.23|25707.23|10
1733978100000|2024-12-12 04:35:00|25786.02|25706.02|25786.57|25706.57|25786.57|25706.57|25783.96|25703.96|10
1733978110000|2024-12-12 04:35:10|25785.62|25705.62|25788.26|25708.26|25788.26|25708.26|25785.47|25705.47|10
1733978120000|2024-12-12 04:35:20|25789.82|25709.82|25788.2|25708.2|25790.06|25710.06|25787.74|25707.74|10
1733978130000|2024-12-12 04:35:30|25787.55|25707.55|25796.63|25716.63|25797.01|25717.01|25787.55|25707.55|10
1733978140000|2024-12-12 04:35:40|25796.92|25716.92|25798.19|25718.19|25798.19|25718.19|25796.07|25716.07|10
1733978150000|2024-12-12 04:35:50|25797.75|25717.75|25799.02|25719.02|25799.49|25719.49|25797.75|25717.75|10
1733978160000|2024-12-12 04:36:00|25799.13|25719.13|25801.55|25721.55|25801.55|25721.55|25799.12|25719.12|9
1733978170000|2024-12-12 04:36:10|25804.22|25724.22|25803.6|25723.6|25805.51|25725.51|25803.6|25723.6|10
1733978180000|2024-12-12 04:36:20|25802.6|25722.6|25801.71|25721.71|25802.6|25722.6|25801.33|25721.33|10
1733978190000|2024-12-12 04:36:30|25801.83|25721.83|25800.59|25720.59|25802.29|25722.29|25800.59|25720.59|10
1733978200000|2024-12-12 04:36:40|25801.06|25721.06|25801.04|25721.04|25801.14|25721.14|25799.95|25719.95|10
1733978210000|2024-12-12 04:36:50|25801.5|25721.5|25799.89|25719.89|25802.07|25722.07|25799.89|25719.89|10
1733978220000|2024-12-12 04:37:00|25799.74|25719.74|25799.28|25719.28|25800.48|25720.48|25798.99|25718.99|10
1733978230000|2024-12-12 04:37:10|25799.02|25719.02|25796.6|25716.6|25799.81|25719.81|25796.6|25716.6|10
1733978240000|2024-12-12 04:37:20|25796.17|25716.17|25794.42|25714.42|25796.17|25716.17|25794.27|25714.27|10
1733978250000|2024-12-12 04:37:30|25794.13|25714.13|25791.18|25711.18|25794.13|25714.13|25790.98|25710.98|10
1733978260000|2024-12-12 04:37:40|25791.17|25711.17|25790.57|25710.57|25791.3|25711.3|25790.57|25710.57|10
1733978270000|2024-12-12 04:37:50|25790.56|25710.56|25788.23|25708.23|25790.56|25710.56|25788.12|25708.12|10
1733978280000|2024-12-12 04:38:00|25788.5|25708.5|25790.34|25710.34|25790.34|25710.34|25788.5|25708.5|10
1733978290000|2024-12-12 04:38:10|25789.79|25709.79|25789.54|25709.54|25791.05|25711.05|25789.54|25709.54|10
1733978300000|2024-12-12 04:38:20|25789.56|25709.56|25790.69|25710.69|25790.69|25710.69|25788.8|25708.8|10
1733978310000|2024-12-12 04:38:30|25790.7|25710.7|25792.7|25712.7|25792.73|25712.73|25790.58|25710.58|10
1733978320000|2024-12-12 04:38:40|25792.94|25712.94|25792.97|25712.97|25793.02|25713.02|25791.54|25711.54|10
1733978330000|2024-12-12 04:38:50|25793.94|25713.94|25792.39|25712.39|25794.35|25714.35|25792.39|25712.39|10
1733978340000|2024-12-12 04:39:00|25792.37|25712.37|25790.5|25710.5|25793.95|25713.95|25790.47|25710.47|10
1733978350000|2024-12-12 04:39:10|25790.53|25710.53|25787.34|25707.34|25790.82|25710.82|25787.34|25707.34|9
1733978360000|2024-12-12 04:39:20|25787.12|25707.12|25786.91|25706.91|25787.12|25707.12|25786.56|25706.56|8
1733978370000|2024-12-12 04:39:30|25787|25707|25789.22|25709.22|25789.22|25709.22|25787|25707|10
1733978380000|2024-12-12 04:39:40|25789.24|25709.24|25785.48|25705.48|25789.39|25709.39|25785.48|25705.48|10
1733978390000|2024-12-12 04:39:50|25785.28|25705.28|25785.51|25705.51|25785.51|25705.51|25785|25705|9
1733978400000|2024-12-12 04:40:00|25786.33|25706.33|25787.99|25707.99|25787.99|25707.99|25786.15|25706.15|9
1733978410000|2024-12-12 04:40:10|25787.85|25707.85|25786.19|25706.19|25787.85|25707.85|25786.19|25706.19|10
1733978420000|2024-12-12 04:40:20|25786.36|25706.36|25787.65|25707.65|25787.65|25707.65|25786.36|25706.36|10
1733978430000|2024-12-12 04:40:30|25787.79|25707.79|25786.47|25706.47|25787.79|25707.79|25785.87|25705.87|10
1733978440000|2024-12-12 04:40:40|25786.45|25706.45|25787.04|25707.04|25787.16|25707.16|25786.41|25706.41|10
1733978450000|2024-12-12 04:40:50|25786.44|25706.44|25786.54|25706.54|25787.81|25707.81|25786.02|25706.02|10
1733978460000|2024-12-12 04:41:00|25786.92|25706.92|25783.89|25703.89|25787.18|25707.18|25783.89|25703.89|10
1733978470000|2024-12-12 04:41:10|25783.35|25703.35|25778.75|25698.75|25783.35|25703.35|25778.75|25698.75|10
1733978480000|2024-12-12 04:41:20|25778.53|25698.53|25775.75|25695.75|25778.56|25698.56|25775.75|25695.75|10
1733978490000|2024-12-12 04:41:30|25775.36|25695.36|25773.93|25693.93|25775.36|25695.36|25773.93|25693.93|9
1733978500000|2024-12-12 04:41:40|25773.79|25693.79|25773.49|25693.49|25773.97|25693.97|25773.49|25693.49|10
1733978510000|2024-12-12 04:41:50|25773.52|25693.52|25771.58|25691.58|25773.52|25693.52|25771.2|25691.2|10
1733978520000|2024-12-12 04:42:00|25772.44|25692.44|25773.38|25693.38|25773.38|25693.38|25771.92|25691.92|9
1733978530000|2024-12-12 04:42:10|25773.47|25693.47|25774.93|25694.93|25774.93|25694.93|25773.47|25693.47|10
1733978540000|2024-12-12 04:42:20|25774.69|25694.69|25772.36|25692.36|25774.69|25694.69|25771.95|25691.95|9
1733978550000|2024-12-12 04:42:30|25772.32|25692.32|25775.55|25695.55|25775.55|25695.55|25772.3|25692.3|10
1733978560000|2024-12-12 04:42:40|25776.05|25696.05|25775.83|25695.83|25776.34|25696.34|25775.7|25695.7|9
1733978570000|2024-12-12 04:42:50|25775.67|25695.67|25768.98|25688.98|25775.67|25695.67|25768.66|25688.66|10
1733978580000|2024-12-12 04:43:00|25769.47|25689.47|25772.3|25692.3|25772.3|25692.3|25769.47|25689.47|10
1733978590000|2024-12-12 04:43:10|25773.27|25693.27|25770.92|25690.92|25774.51|25694.51|25770.92|25690.92|10
1733978600000|2024-12-12 04:43:20|25769.15|25689.15|25769.82|25689.82|25770.15|25690.15|25769.15|25689.15|9
1733978610000|2024-12-12 04:43:30|25769.92|25689.92|25769.89|25689.89|25770.62|25690.62|25769.53|25689.53|10
1733978620000|2024-12-12 04:43:40|25769.88|25689.88|25764.86|25684.86|25770|25690|25764.74|25684.74|10
1733978630000|2024-12-12 04:43:50|25764.79|25684.79|25755.71|25675.71|25764.79|25684.79|25754.44|25674.44|8
1733978640000|2024-12-12 04:44:00|25756.85|25676.85|25759.03|25679.03|25759.16|25679.16|25756.85|25676.85|9
1733978650000|2024-12-12 04:44:10|25759.43|25679.43|25762.2|25682.2|25762.2|25682.2|25759.39|25679.39|9
1733978660000|2024-12-12 04:44:20|25762.28|25682.28|25768.02|25688.02|25768.02|25688.02|25762.28|25682.28|10
1733978670000|2024-12-12 04:44:30|25768.15|25688.15|25766.92|25686.92|25770.16|25690.16|25766.91|25686.91|10
1733978680000|2024-12-12 04:44:40|25767.3|25687.3|25765.73|25685.73|25767.62|25687.62|25765.73|25685.73|10
1733978690000|2024-12-12 04:44:50|25765.58|25685.58|25761.7|25681.7|25765.74|25685.74|25761.7|25681.7|10
1733978700000|2024-12-12 04:45:00|25772.14|25692.14|25774.51|25694.51|25775.22|25695.22|25771.13|25691.13|10
1733978710000|2024-12-12 04:45:10|25774.78|25694.78|25778.55|25698.55|25778.74|25698.74|25774.78|25694.78|10
1733978720000|2024-12-12 04:45:20|25778.57|25698.57|25782.58|25702.58|25782.58|25702.58|25778.57|25698.57|10
1733978730000|2024-12-12 04:45:30|25783.68|25703.68|25775.22|25695.22|25783.68|25703.68|25775.22|25695.22|10
1733978740000|2024-12-12 04:45:40|25775.74|25695.74|25773.4|25693.4|25775.74|25695.74|25771.94|25691.94|10
1733978750000|2024-12-12 04:45:50|25773.81|25693.81|25774.31|25694.31|25775.27|25695.27|25773.53|25693.53|10
1733978760000|2024-12-12 04:46:00|25774.16|25694.16|25766.21|25686.21|25774.16|25694.16|25766.21|25686.21|10
1733978770000|2024-12-12 04:46:10|25765.62|25685.62|25751.95|25671.95|25765.62|25685.62|25751.2|25671.2|10
1733978780000|2024-12-12 04:46:20|25752.34|25672.34|25737.52|25657.52|25752.6|25672.6|25737.52|25657.52|10
1733978790000|2024-12-12 04:46:30|25737.46|25657.46|25729.99|25649.99|25737.46|25657.46|25729.99|25649.99|10
1733978800000|2024-12-12 04:46:40|25729.33|25649.33|25717.47|25637.47|25731.35|25651.35|25717.47|25637.47|10
1733978810000|2024-12-12 04:46:50|25718.02|25638.02|25716.54|25636.54|25718.3|25638.3|25715.96|25635.96|10
1733978820000|2024-12-12 04:47:00|25716.68|25636.68|25713.64|25633.64|25716.68|25636.68|25712.27|25632.27|10
1733978830000|2024-12-12 04:47:10|25714.15|25634.15|25709.97|25629.97|25716.53|25636.53|25709.97|25629.97|10
1733978840000|2024-12-12 04:47:20|25708.27|25628.27|25707.83|25627.83|25708.27|25628.27|25705.99|25625.99|9
1733978850000|2024-12-12 04:47:30|25708.33|25628.33|25707|25627|25709.64|25629.64|25707|25627|10
1733978860000|2024-12-12 04:47:40|25707.03|25627.03|25708.23|25628.23|25709|25629|25706.1|25626.1|10
1733978870000|2024-12-12 04:47:50|25708.6|25628.6|25702.68|25622.68|25708.84|25628.84|25702.43|25622.43|10
1733978880000|2024-12-12 04:48:00|25702.42|25622.42|25706.48|25626.48|25706.48|25626.48|25702.42|25622.42|10
1733978890000|2024-12-12 04:48:10|25706.5|25626.5|25707|25627|25710.3|25630.3|25706.5|25626.5|10
1733978900000|2024-12-12 04:48:20|25706.66|25626.66|25703.92|25623.92|25706.66|25626.66|25703.92|25623.92|10
1733978910000|2024-12-12 04:48:30|25703.57|25623.57|25704.55|25624.55|25704.55|25624.55|25701.87|25621.87|10
1733978920000|2024-12-12 04:48:40|25704.44|25624.44|25701.28|25621.28|25704.44|25624.44|25701.28|25621.28|10
1733978930000|2024-12-12 04:48:50|25701.14|25621.14|25699.05|25619.05|25701.14|25621.14|25699.05|25619.05|10
1733978940000|2024-12-12 04:49:00|25699.03|25619.03|25696.93|25616.93|25699.18|25619.18|25696.6|25616.6|10
1733978950000|2024-12-12 04:49:10|25696.76|25616.76|25694.84|25614.84|25696.77|25616.77|25694.84|25614.84|10
1733978960000|2024-12-12 04:49:20|25694.04|25614.04|25693.66|25613.66|25694.04|25614.04|25692.54|25612.54|10
1733978970000|2024-12-12 04:49:30|25693.93|25613.93|25691.19|25611.19|25694.03|25614.03|25691.19|25611.19|10
1733978980000|2024-12-12 04:49:40|25692.73|25612.73|25692.58|25612.58|25693.68|25613.68|25692.12|25612.12|9
1733978990000|2024-12-12 04:49:50|25692.57|25612.57|25688.9|25608.9|25692.57|25612.57|25688.9|25608.9|9
1733979000000|2024-12-12 04:50:00|25688.1|25608.1|25685.78|25605.78|25688.1|25608.1|25685.3|25605.3|10
1733979010000|2024-12-12 04:50:10|25685.69|25605.69|25680.65|25600.65|25685.69|25605.69|25678.22|25598.22|10
1733979020000|2024-12-12 04:50:20|25680.58|25600.58|25670.87|25590.87|25680.58|25600.58|25670.87|25590.87|10
1733979030000|2024-12-12 04:50:30|25670.54|25590.54|25666.92|25586.92|25670.64|25590.64|25666.38|25586.38|10
1733979040000|2024-12-12 04:50:40|25666.53|25586.53|25665.82|25585.82|25666.62|25586.62|25665.43|25585.43|10
1733979050000|2024-12-12 04:50:50|25665.81|25585.81|25669.57|25589.57|25669.57|25589.57|25665.74|25585.74|10
1733979060000|2024-12-12 04:51:00|25670.04|25590.04|25675.45|25595.45|25675.45|25595.45|25670.04|25590.04|10
1733979070000|2024-12-12 04:51:10|25675.83|25595.83|25687.15|25607.15|25687.15|25607.15|25675.83|25595.83|10
1733979080000|2024-12-12 04:51:20|25687.1|25607.1|25682.43|25602.43|25687.1|25607.1|25682.42|25602.42|10
1733979090000|2024-12-12 04:51:30|25681.66|25601.66|25674.86|25594.86|25681.66|25601.66|25674.86|25594.86|10
1733979100000|2024-12-12 04:51:40|25674.76|25594.76|25672.77|25592.77|25674.76|25594.76|25672.62|25592.62|10
1733979110000|2024-12-12 04:51:50|25672.57|25592.57|25669.65|25589.65|25672.59|25592.59|25669.65|25589.65|9
1733979120000|2024-12-12 04:52:00|25669.72|25589.72|25673.84|25593.84|25673.84|25593.84|25669.72|25589.72|9
1733979130000|2024-12-12 04:52:10|25673.11|25593.11|25673.47|25593.47|25675.39|25595.39|25673.11|25593.11|10
1733979140000|2024-12-12 04:52:20|25672.72|25592.72|25668.61|25588.61|25672.72|25592.72|25668.61|25588.61|10
1733979150000|2024-12-12 04:52:30|25668.73|25588.73|25666.71|25586.71|25668.84|25588.84|25666.71|25586.71|10
1733979160000|2024-12-12 04:52:40|25665.53|25585.53|25664.67|25584.67|25665.53|25585.53|25664.2|25584.2|10
1733979170000|2024-12-12 04:52:50|25664.95|25584.95|25657.08|25577.08|25664.95|25584.95|25657.08|25577.08|10
1733979180000|2024-12-12 04:53:00|25655.84|25575.84|25655.34|25575.34|25655.84|25575.84|25653.57|25573.57|10
1733979190000|2024-12-12 04:53:10|25655.56|25575.56|25657.26|25577.26|25659.02|25579.02|25655.17|25575.17|9
1733979200000|2024-12-12 04:53:20|25656.94|25576.94|25655.82|25575.82|25656.94|25576.94|25655.63|25575.63|10
1733979210000|2024-12-12 04:53:30|25655.46|25575.46|25653.17|25573.17|25655.46|25575.46|25653.17|25573.17|10
1733979220000|2024-12-12 04:53:40|25653.16|25573.16|25654.7|25574.7|25654.98|25574.98|25653.16|25573.16|10
1733979230000|2024-12-12 04:53:50|25654.69|25574.69|25653.16|25573.16|25654.97|25574.97|25653.14|25573.14|10
1733979240000|2024-12-12 04:54:00|25653.03|25573.03|25656.22|25576.22|25656.22|25576.22|25651.71|25571.71|10
1733979250000|2024-12-12 04:54:10|25657.96|25577.96|25669.39|25589.39|25669.39|25589.39|25657.96|25577.96|10
1733979260000|2024-12-12 04:54:20|25669.6|25589.6|25676.25|25596.25|25676.25|25596.25|25669.6|25589.6|10
1733979270000|2024-12-12 04:54:30|25675.77|25595.77|25682.82|25602.82|25682.82|25602.82|25675.77|25595.77|10
1733979280000|2024-12-12 04:54:40|25683.21|25603.21|25682.53|25602.53|25683.29|25603.29|25682.36|25602.36|10
1733979290000|2024-12-12 04:54:50|25682.54|25602.54|25685.64|25605.64|25685.64|25605.64|25682.54|25602.54|10
1733979300000|2024-12-12 04:55:00|25686.26|25606.26|25686.81|25606.81|25686.81|25606.81|25686|25606|10
1733979310000|2024-12-12 04:55:10|25686.86|25606.86|25687.18|25607.18|25688.96|25608.96|25686.49|25606.49|10
1733979320000|2024-12-12 04:55:20|25686.81|25606.81|25684.99|25604.99|25687.81|25607.81|25684.99|25604.99|10
1733979330000|2024-12-12 04:55:30|25685.46|25605.46|25681.79|25601.79|25686.26|25606.26|25681.79|25601.79|9
1733979340000|2024-12-12 04:55:40|25681.64|25601.64|25683.87|25603.87|25683.87|25603.87|25681.5|25601.5|10
1733979350000|2024-12-12 04:55:50|25684.28|25604.28|25682.02|25602.02|25684.28|25604.28|25682.02|25602.02|10
1733979360000|2024-12-12 04:56:00|25682.13|25602.13|25683.86|25603.86|25683.86|25603.86|25681.42|25601.42|10
1733979370000|2024-12-12 04:56:10|25685.14|25605.14|25682.41|25602.41|25686.08|25606.08|25681.79|25601.79|10
1733979380000|2024-12-12 04:56:20|25682.44|25602.44|25680.78|25600.78|25682.44|25602.44|25680.16|25600.16|10
1733979390000|2024-12-12 04:56:30|25680.76|25600.76|25683.22|25603.22|25683.22|25603.22|25680.7|25600.7|10
1733979400000|2024-12-12 04:56:40|25683.24|25603.24|25684.16|25604.16|25684.16|25604.16|25682.67|25602.67|10
1733979410000|2024-12-12 04:56:50|25683.89|25603.89|25682.07|25602.07|25684.26|25604.26|25680.84|25600.84|10
1733979420000|2024-12-12 04:57:00|25681.97|25601.97|25682.42|25602.42|25682.42|25602.42|25681.67|25601.67|10
1733979430000|2024-12-12 04:57:10|25682.69|25602.69|25684.05|25604.05|25684.25|25604.25|25682.69|25602.69|10
1733979440000|2024-12-12 04:57:20|25683.98|25603.98|25687.91|25607.91|25687.93|25607.93|25683.98|25603.98|10
1733979450000|2024-12-12 04:57:30|25687.85|25607.85|25691.17|25611.17|25691.17|25611.17|25687.28|25607.28|10
1733979460000|2024-12-12 04:57:40|25691.67|25611.67|25700.44|25620.44|25700.44|25620.44|25691.67|25611.67|10
1733979470000|2024-12-12 04:57:50|25701.88|25621.88|25704.13|25624.13|25704.13|25624.13|25701.73|25621.73|10
1733979480000|2024-12-12 04:58:00|25704.95|25624.95|25711.45|25631.45|25711.45|25631.45|25704.95|25624.95|10
1733979490000|2024-12-12 04:58:10|25711.54|25631.54|25713.74|25633.74|25713.74|25633.74|25711.54|25631.54|10
1733979500000|2024-12-12 04:58:20|25716.51|25636.51|25716.22|25636.22|25717.13|25637.13|25716.22|25636.22|10
1733979510000|2024-12-12 04:58:30|25716.16|25636.16|25714.11|25634.11|25716.76|25636.76|25711.76|25631.76|9
1733979520000|2024-12-12 04:58:40|25714.68|25634.68|25714.44|25634.44|25715.59|25635.59|25714.44|25634.44|10
1733979530000|2024-12-12 04:58:50|25719.27|25639.27|25716.7|25636.7|25719.34|25639.34|25716.7|25636.7|9
1733979540000|2024-12-12 04:59:00|25716.3|25636.3|25717.78|25637.78|25717.88|25637.88|25715.71|25635.71|10
1733979550000|2024-12-12 04:59:10|25717.79|25637.79|25714.78|25634.78|25717.79|25637.79|25714.56|25634.56|10
1733979560000|2024-12-12 04:59:20|25714.71|25634.71|25714.02|25634.02|25714.86|25634.86|25713.81|25633.81|10
1733979570000|2024-12-12 04:59:30|25714.53|25634.53|25715.53|25635.53|25715.85|25635.85|25714.08|25634.08|10
1733979580000|2024-12-12 04:59:40|25710.29|25630.29|25710.7|25630.7|25710.7|25630.7|25709.95|25629.95|10
1733979590000|2024-12-12 04:59:50|25710.72|25630.72|25711.54|25631.54|25711.56|25631.56|25710.68|25630.68|9
1733979600000|2024-12-12 05:00:00|25711.47|25631.47|25716.57|25636.57|25716.57|25636.57|25711.29|25631.29|9
1733979610000|2024-12-12 05:00:10|25716.25|25636.25|25719.84|25639.84|25719.84|25639.84|25714.58|25634.58|10
1733979620000|2024-12-12 05:00:20|25719.86|25639.86|25718.7|25638.7|25719.86|25639.86|25718.7|25638.7|10
1733979630000|2024-12-12 05:00:30|25718.76|25638.76|25719.46|25639.46|25720.6|25640.6|25718.76|25638.76|9
1733979640000|2024-12-12 05:00:40|25719.15|25639.15|25721.12|25641.12|25721.22|25641.22|25719.15|25639.15|10
1733979650000|2024-12-12 05:00:50|25721.76|25641.76|25720.5|25640.5|25721.76|25641.76|25720.5|25640.5|10
1733979660000|2024-12-12 05:01:00|25720.61|25640.61|25726.18|25646.18|25726.18|25646.18|25720.61|25640.61|10
1733979670000|2024-12-12 05:01:10|25725.14|25645.14|25725.16|25645.16|25725.49|25645.49|25724.1|25644.1|10
1733979680000|2024-12-12 05:01:20|25726.48|25646.48|25723.34|25643.34|25726.48|25646.48|25723.34|25643.34|10
1733979690000|2024-12-12 05:01:30|25723.46|25643.46|25723.79|25643.79|25724.13|25644.13|25722.43|25642.43|10
1733979700000|2024-12-12 05:01:40|25723.08|25643.08|25724.14|25644.14|25724.56|25644.56|25723.08|25643.08|9
1733979710000|2024-12-12 05:01:50|25724.45|25644.45|25727.45|25647.45|25727.45|25647.45|25724.45|25644.45|10
1733979720000|2024-12-12 05:02:00|25728.07|25648.07|25724.51|25644.51|25728.46|25648.46|25724.51|25644.51|10
1733979730000|2024-12-12 05:02:10|25723.78|25643.78|25720.39|25640.39|25723.85|25643.85|25720.39|25640.39|10
1733979740000|2024-12-12 05:02:20|25719.48|25639.48|25715.09|25635.09|25719.48|25639.48|25715|25635|10
1733979750000|2024-12-12 05:02:30|25715.57|25635.57|25712.25|25632.25|25716.44|25636.44|25712.25|25632.25|10
1733979760000|2024-12-12 05:02:40|25711.44|25631.44|25709.99|25629.99|25711.44|25631.44|25709.32|25629.32|10
1733979770000|2024-12-12 05:02:50|25709.7|25629.7|25711.48|25631.48|25711.48|25631.48|25709.64|25629.64|10
1733979780000|2024-12-12 05:03:00|25711.75|25631.75|25711.8|25631.8|25712.16|25632.16|25711.75|25631.75|10
1733979790000|2024-12-12 05:03:10|25710.68|25630.68|25707.72|25627.72|25712.45|25632.45|25707.72|25627.72|10
1733979800000|2024-12-12 05:03:20|25707.82|25627.82|25699.29|25619.29|25707.82|25627.82|25699.29|25619.29|10
1733979810000|2024-12-12 05:03:30|25698.98|25618.98|25699.5|25619.5|25699.72|25619.72|25698.13|25618.13|10
1733979820000|2024-12-12 05:03:40|25699.91|25619.91|25699.97|25619.97|25701.02|25621.02|25699.91|25619.91|10
1733979830000|2024-12-12 05:03:50|25700.04|25620.04|25696.87|25616.87|25700.04|25620.04|25696.66|25616.66|10
1733979840000|2024-12-12 05:04:00|25696.85|25616.85|25697.59|25617.59|25698.22|25618.22|25696.85|25616.85|10
1733979850000|2024-12-12 05:04:10|25697.38|25617.38|25696.54|25616.54|25697.98|25617.98|25696.54|25616.54|10
1733979860000|2024-12-12 05:04:20|25696.83|25616.83|25697.14|25617.14|25698.19|25618.19|25695.86|25615.86|10
1733979870000|2024-12-12 05:04:30|25697.95|25617.95|25701.34|25621.34|25701.34|25621.34|25697.95|25617.95|10
1733979880000|2024-12-12 05:04:40|25702.17|25622.17|25703.29|25623.29|25703.76|25623.76|25702.17|25622.17|10
1733979890000|2024-12-12 05:04:50|25703.34|25623.34|25696.47|25616.47|25703.34|25623.34|25696.47|25616.47|10
1733979900000|2024-12-12 05:05:00|25696.31|25616.31|25699.16|25619.16|25699.16|25619.16|25696.1|25616.1|10
1733979910000|2024-12-12 05:05:10|25699.39|25619.39|25701.78|25621.78|25701.78|25621.78|25699.39|25619.39|9
1733979920000|2024-12-12 05:05:20|25701.75|25621.75|25702.29|25622.29|25702.29|25622.29|25701.23|25621.23|10
1733979930000|2024-12-12 05:05:30|25698.67|25618.67|25698.81|25618.81|25698.81|25618.81|25694.53|25614.53|10
1733979940000|2024-12-12 05:05:40|25698.67|25618.67|25700.46|25620.46|25700.46|25620.46|25698.11|25618.11|10
1733979950000|2024-12-12 05:05:50|25700.63|25620.63|25710.89|25630.89|25710.89|25630.89|25700.44|25620.44|10
1733979960000|2024-12-12 05:06:00|25711.84|25631.84|25714.23|25634.23|25714.75|25634.75|25711.66|25631.66|10
1733979970000|2024-12-12 05:06:10|25713.75|25633.75|25713.84|25633.84|25714.2|25634.2|25712.86|25632.86|10
1733979980000|2024-12-12 05:06:20|25713.36|25633.36|25716.06|25636.06|25716.06|25636.06|25713.36|25633.36|10
1733979990000|2024-12-12 05:06:30|25716.53|25636.53|25720.67|25640.67|25720.67|25640.67|25716.53|25636.53|10
1733980000000|2024-12-12 05:06:40|25720.8|25640.8|25722.08|25642.08|25722.28|25642.28|25720.8|25640.8|10
1733980010000|2024-12-12 05:06:50|25722.18|25642.18|25723.46|25643.46|25723.9|25643.9|25722.18|25642.18|10
1733980020000|2024-12-12 05:07:00|25723.57|25643.57|25721.79|25641.79|25723.57|25643.57|25721.79|25641.79|10
1733980030000|2024-12-12 05:07:10|25721.68|25641.68|25722.45|25642.45|25722.65|25642.65|25721.28|25641.28|10
1733980040000|2024-12-12 05:07:20|25722.4|25642.4|25725.49|25645.49|25726.59|25646.59|25722.33|25642.33|10
1733980050000|2024-12-12 05:07:30|25726.07|25646.07|25726.55|25646.55|25726.82|25646.82|25724.01|25644.01|10
1733980060000|2024-12-12 05:07:40|25726.03|25646.03|25726.38|25646.38|25726.38|25646.38|25725.35|25645.35|10
1733980070000|2024-12-12 05:07:50|25726.5|25646.5|25724.47|25644.47|25729.09|25649.09|25724.47|25644.47|10
1733980080000|2024-12-12 05:08:00|25724.42|25644.42|25726.37|25646.37|25726.37|25646.37|25724.38|25644.38|10
1733980090000|2024-12-12 05:08:10|25726.33|25646.33|25728.21|25648.21|25728.51|25648.51|25726.33|25646.33|10
1733980100000|2024-12-12 05:08:20|25727.86|25647.86|25731.32|25651.32|25731.32|25651.32|25727.66|25647.66|10
1733980110000|2024-12-12 05:08:30|25730.72|25650.72|25731.18|25651.18|25731.65|25651.65|25730.61|25650.61|10
1733980120000|2024-12-12 05:08:40|25731.35|25651.35|25734.3|25654.3|25734.78|25654.78|25731.35|25651.35|10
1733980130000|2024-12-12 05:08:50|25734.25|25654.25|25737.18|25657.18|25737.18|25657.18|25734.25|25654.25|9
1733980140000|2024-12-12 05:09:00|25738.13|25658.13|25738.82|25658.82|25739.37|25659.37|25738.13|25658.13|10
1733980150000|2024-12-12 05:09:10|25738.78|25658.78|25741.43|25661.43|25741.43|25661.43|25738.05|25658.05|10
1733980160000|2024-12-12 05:09:20|25741.82|25661.82|25743.27|25663.27|25743.27|25663.27|25741.82|25661.82|10
1733980170000|2024-12-12 05:09:30|25743.09|25663.09|25741.57|25661.57|25743.09|25663.09|25740.75|25660.75|10
1733980180000|2024-12-12 05:09:40|25741.1|25661.1|25742.06|25662.06|25742.06|25662.06|25740.64|25660.64|10
1733980190000|2024-12-12 05:09:50|25742.41|25662.41|25740.34|25660.34|25742.75|25662.75|25740.28|25660.28|10
1733980200000|2024-12-12 05:10:00|25740.37|25660.37|25741.82|25661.82|25741.82|25661.82|25740.37|25660.37|9
1733980210000|2024-12-12 05:10:10|25741.93|25661.93|25749.1|25669.1|25749.1|25669.1|25741.93|25661.93|10
1733980220000|2024-12-12 05:10:20|25749.52|25669.52|25747.11|25667.11|25749.69|25669.69|25747.11|25667.11|10
1733980230000|2024-12-12 05:10:30|25747.73|25667.73|25746.83|25666.83|25748.3|25668.3|25746.83|25666.83|10
1733980240000|2024-12-12 05:10:40|25747.19|25667.19|25747.84|25667.84|25748.06|25668.06|25747.13|25667.13|9
1733980250000|2024-12-12 05:10:50|25747.91|25667.91|25747.15|25667.15|25748.22|25668.22|25747.15|25667.15|10
1733980260000|2024-12-12 05:11:00|25746.63|25666.63|25743.25|25663.25|25746.9|25666.9|25743.25|25663.25|10
1733980270000|2024-12-12 05:11:10|25743.78|25663.78|25742.69|25662.69|25743.78|25663.78|25742.69|25662.69|10
1733980280000|2024-12-12 05:11:20|25742.57|25662.57|25742.59|25662.59|25742.71|25662.71|25742.29|25662.29|10
1733980290000|2024-12-12 05:11:30|25742.89|25662.89|25744.23|25664.23|25744.23|25664.23|25742.89|25662.89|10
1733980300000|2024-12-12 05:11:40|25744.2|25664.2|25743.15|25663.15|25744.33|25664.33|25742.79|25662.79|10
1733980310000|2024-12-12 05:11:50|25742.59|25662.59|25742.25|25662.25|25742.59|25662.59|25741.19|25661.19|9
1733980320000|2024-12-12 05:12:00|25742.34|25662.34|25746.14|25666.14|25746.31|25666.31|25742.17|25662.17|10
1733980330000|2024-12-12 05:12:10|25745.31|25665.31|25747.46|25667.46|25747.46|25667.46|25745.27|25665.27|10
1733980340000|2024-12-12 05:12:20|25747.37|25667.37|25747.15|25667.15|25747.37|25667.37|25746.63|25666.63|10
1733980350000|2024-12-12 05:12:30|25747.96|25667.96|25747.07|25667.07|25747.96|25667.96|25747.07|25667.07|10
1733980360000|2024-12-12 05:12:40|25746.17|25666.17|25744.35|25664.35|25746.17|25666.17|25743.93|25663.93|10
1733980370000|2024-12-12 05:12:50|25744.3|25664.3|25745.17|25665.17|25745.4|25665.4|25744.23|25664.23|10
1733980380000|2024-12-12 05:13:00|25745.16|25665.16|25743.81|25663.81|25745.16|25665.16|25743.19|25663.19|10
1733980390000|2024-12-12 05:13:10|25743.69|25663.69|25740.89|25660.89|25743.69|25663.69|25740.89|25660.89|10
1733980400000|2024-12-12 05:13:20|25740.94|25660.94|25743.74|25663.74|25743.74|25663.74|25740.94|25660.94|10
1733980410000|2024-12-12 05:13:30|25743.86|25663.86|25743.83|25663.83|25744.37|25664.37|25743.71|25663.71|10
1733980420000|2024-12-12 05:13:40|25744.19|25664.19|25744.57|25664.57|25744.64|25664.64|25744.19|25664.19|9
1733980430000|2024-12-12 05:13:50|25744.54|25664.54|25748.72|25668.72|25748.72|25668.72|25744.54|25664.54|10
1733980440000|2024-12-12 05:14:00|25748.17|25668.17|25750.73|25670.73|25750.73|25670.73|25748.17|25668.17|10
1733980450000|2024-12-12 05:14:10|25750.71|25670.71|25752.48|25672.48|25752.48|25672.48|25750.66|25670.66|9
1733980460000|2024-12-12 05:14:20|25752.09|25672.09|25752.42|25672.42|25752.83|25672.83|25752.09|25672.09|10
1733980470000|2024-12-12 05:14:30|25752.33|25672.33|25750.86|25670.86|25752.33|25672.33|25750.86|25670.86|10
1733980480000|2024-12-12 05:14:40|25750.87|25670.87|25756.5|25676.5|25756.5|25676.5|25750.69|25670.69|10
1733980490000|2024-12-12 05:14:50|25758.12|25678.12|25762.2|25682.2|25762.2|25682.2|25757.86|25677.86|10
1733980500000|2024-12-12 05:15:00|25762.51|25682.51|25761.62|25681.62|25763.48|25683.48|25761.62|25681.62|10
1733980510000|2024-12-12 05:15:10|25761.4|25681.4|25761.53|25681.53|25761.56|25681.56|25761.37|25681.37|10
1733980520000|2024-12-12 05:15:20|25761.85|25681.85|25763.01|25683.01|25763.58|25683.58|25761.85|25681.85|10
1733980530000|2024-12-12 05:15:30|25762.83|25682.83|25764.77|25684.77|25764.77|25684.77|25762.37|25682.37|10
1733980540000|2024-12-12 05:15:40|25765.35|25685.35|25764.26|25684.26|25765.35|25685.35|25763.95|25683.95|10
1733980550000|2024-12-12 05:15:50|25764.2|25684.2|25759.69|25679.69|25764.2|25684.2|25759.69|25679.69|10
1733980560000|2024-12-12 05:16:00|25759.77|25679.77|25756.48|25676.48|25759.77|25679.77|25755.93|25675.93|10
1733980570000|2024-12-12 05:16:10|25756.96|25676.96|25755.91|25675.91|25757.44|25677.44|25755.91|25675.91|10
1733980580000|2024-12-12 05:16:20|25755.84|25675.84|25755.15|25675.15|25755.84|25675.84|25754.86|25674.86|9
1733980590000|2024-12-12 05:16:30|25754.83|25674.83|25753.41|25673.41|25754.83|25674.83|25753.41|25673.41|9
1733980600000|2024-12-12 05:16:40|25753.23|25673.23|25752.43|25672.43|25753.23|25673.23|25752.03|25672.03|10
1733980610000|2024-12-12 05:16:50|25752.34|25672.34|25745.64|25665.64|25752.34|25672.34|25745.64|25665.64|10
1733980620000|2024-12-12 05:17:00|25744.58|25664.58|25742.03|25662.03|25744.58|25664.58|25738.21|25658.21|10
1733980630000|2024-12-12 05:17:10|25741.96|25661.96|25743.37|25663.37|25743.39|25663.39|25741.69|25661.69|10
1733980640000|2024-12-12 05:17:20|25743.67|25663.67|25745.33|25665.33|25745.33|25665.33|25743.67|25663.67|10
1733980650000|2024-12-12 05:17:30|25745.77|25665.77|25744.99|25664.99|25745.96|25665.96|25744.99|25664.99|10
1733980660000|2024-12-12 05:17:40|25745.59|25665.59|25746.05|25666.05|25746.05|25666.05|25745.38|25665.38|10
1733980670000|2024-12-12 05:17:50|25745.95|25665.95|25747.67|25667.67|25747.67|25667.67|25745.95|25665.95|10
1733980680000|2024-12-12 05:18:00|25747.97|25667.97|25747.84|25667.84|25748.09|25668.09|25747.84|25667.84|10
1733980690000|2024-12-12 05:18:10|25747.78|25667.78|25749.64|25669.64|25749.64|25669.64|25747.06|25667.06|10
1733980700000|2024-12-12 05:18:20|25750.18|25670.18|25753.98|25673.98|25753.98|25673.98|25750.18|25670.18|10
1733980710000|2024-12-12 05:18:30|25754.13|25674.13|25756.19|25676.19|25756.19|25676.19|25754.13|25674.13|8
1733980720000|2024-12-12 05:18:40|25756.4|25676.4|25757.51|25677.51|25757.51|25677.51|25756.4|25676.4|9
1733980730000|2024-12-12 05:18:50|25757.55|25677.55|25755.46|25675.46|25760.83|25680.83|25752.64|25672.64|10
1733980740000|2024-12-12 05:19:00|25755.04|25675.04|25756.74|25676.74|25756.74|25676.74|25753.56|25673.56|10
1733980750000|2024-12-12 05:19:10|25756.94|25676.94|25755.79|25675.79|25757.44|25677.44|25755.79|25675.79|10
1733980760000|2024-12-12 05:19:20|25757.01|25677.01|25759.41|25679.41|25759.65|25679.65|25757.01|25677.01|10
1733980770000|2024-12-12 05:19:30|25759.99|25679.99|25761.69|25681.69|25761.69|25681.69|25759.48|25679.48|10
1733980780000|2024-12-12 05:19:40|25762.43|25682.43|25763.14|25683.14|25764.71|25684.71|25762.43|25682.43|10
1733980790000|2024-12-12 05:19:50|25762.91|25682.91|25762.17|25682.17|25762.95|25682.95|25761.52|25681.52|10
1733980800000|2024-12-12 05:20:00|25762.24|25682.24|25762.7|25682.7|25762.7|25682.7|25761.04|25681.04|10
1733980810000|2024-12-12 05:20:10|25763.33|25683.33|25765.8|25685.8|25765.8|25685.8|25763.33|25683.33|10
1733980820000|2024-12-12 05:20:20|25766.01|25686.01|25768.71|25688.71|25768.93|25688.93|25766.01|25686.01|9
1733980830000|2024-12-12 05:20:30|25768.75|25688.75|25767.14|25687.14|25769.77|25689.77|25767.14|25687.14|10
1733980840000|2024-12-12 05:20:40|25767.03|25687.03|25769.43|25689.43|25769.43|25689.43|25767.03|25687.03|10
1733980850000|2024-12-12 05:20:50|25769.82|25689.82|25770.62|25690.62|25770.62|25690.62|25769.07|25689.07|9
1733980860000|2024-12-12 05:21:00|25770.82|25690.82|25771.22|25691.22|25771.53|25691.53|25769.68|25689.68|9
1733980870000|2024-12-12 05:21:10|25772.95|25692.95|25773.93|25693.93|25776.57|25696.57|25770.64|25690.64|10
1733980880000|2024-12-12 05:21:20|25776.95|25696.95|25777.87|25697.87|25779.76|25699.76|25776.95|25696.95|10
1733980890000|2024-12-12 05:21:30|25780.44|25700.44|25783.53|25703.53|25783.53|25703.53|25780.44|25700.44|10
1733980900000|2024-12-12 05:21:40|25783.95|25703.95|25786.26|25706.26|25786.26|25706.26|25782.58|25702.58|10
1733980910000|2024-12-12 05:21:50|25790.06|25710.06|25798.09|25718.09|25798.09|25718.09|25789.47|25709.47|10
1733980920000|2024-12-12 05:22:00|25798.25|25718.25|25801.24|25721.24|25801.24|25721.24|25798.16|25718.16|10
1733980930000|2024-12-12 05:22:10|25801.82|25721.82|25802.01|25722.01|25802.72|25722.72|25801.77|25721.77|10
1733980940000|2024-12-12 05:22:20|25802.07|25722.07|25805.57|25725.57|25805.57|25725.57|25801.75|25721.75|10
1733980950000|2024-12-12 05:22:30|25805.54|25725.54|25807.05|25727.05|25807.3|25727.3|25805.54|25725.54|10
1733980960000|2024-12-12 05:22:40|25807.02|25727.02|25816.4|25736.4|25816.4|25736.4|25806.77|25726.77|10
1733980970000|2024-12-12 05:22:50|25816.82|25736.82|25819.14|25739.14|25819.14|25739.14|25816.82|25736.82|10
1733980980000|2024-12-12 05:23:00|25819.36|25739.36|25821.2|25741.2|25821.36|25741.36|25819.36|25739.36|10
1733980990000|2024-12-12 05:23:10|25820.71|25740.71|25824.32|25744.32|25824.42|25744.42|25820.71|25740.71|10
1733981000000|2024-12-12 05:23:20|25824.31|25744.31|25820.22|25740.22|25824.31|25744.31|25820.22|25740.22|10
1733981010000|2024-12-12 05:23:30|25820.11|25740.11|25819.85|25739.85|25820.61|25740.61|25819.23|25739.23|10
1733981020000|2024-12-12 05:23:40|25819.47|25739.47|25818.13|25738.13|25819.69|25739.69|25818.13|25738.13|9
1733981030000|2024-12-12 05:23:50|25817.6|25737.6|25814.88|25734.88|25817.6|25737.6|25814.88|25734.88|9
1733981040000|2024-12-12 05:24:00|25814.77|25734.77|25818.24|25738.24|25818.64|25738.64|25814.77|25734.77|10
1733981050000|2024-12-12 05:24:10|25818.47|25738.47|25824|25744|25824|25744|25818.47|25738.47|10
1733981060000|2024-12-12 05:24:20|25825.34|25745.34|25827.47|25747.47|25827.5|25747.5|25825.34|25745.34|10
1733981070000|2024-12-12 05:24:30|25827.63|25747.63|25830.43|25750.43|25830.43|25750.43|25827.63|25747.63|10
1733981080000|2024-12-12 05:24:40|25830.69|25750.69|25827.85|25747.85|25830.69|25750.69|25827.59|25747.59|10
1733981090000|2024-12-12 05:24:50|25828.3|25748.3|25827.18|25747.18|25828.3|25748.3|25827.18|25747.18|9
1733981100000|2024-12-12 05:25:00|25825.92|25745.92|25824.34|25744.34|25826.54|25746.54|25824.18|25744.18|10
1733981110000|2024-12-12 05:25:10|25824.08|25744.08|25828.66|25748.66|25828.86|25748.86|25824.08|25744.08|10
1733981120000|2024-12-12 05:25:20|25828.69|25748.69|25828.14|25748.14|25828.69|25748.69|25827.54|25747.54|9
1733981130000|2024-12-12 05:25:30|25828.28|25748.28|25834.62|25754.62|25834.62|25754.62|25828.28|25748.28|10
1733981140000|2024-12-12 05:25:40|25835.53|25755.53|25841.42|25761.42|25841.42|25761.42|25835.53|25755.53|10
1733981150000|2024-12-12 05:25:50|25841.37|25761.37|25839.26|25759.26|25841.82|25761.82|25838.8|25758.8|10
1733981160000|2024-12-12 05:26:00|25839.14|25759.14|25840.68|25760.68|25841.03|25761.03|25837.74|25757.74|10
1733981170000|2024-12-12 05:26:10|25840.89|25760.89|25841.33|25761.33|25841.97|25761.97|25840.89|25760.89|10
1733981180000|2024-12-12 05:26:20|25842.11|25762.11|25841.99|25761.99|25842.59|25762.59|25841.87|25761.87|10
1733981190000|2024-12-12 05:26:30|25842.79|25762.79|25841.98|25761.98|25843.52|25763.52|25841.41|25761.41|10
1733981200000|2024-12-12 05:26:40|25842.28|25762.28|25841.49|25761.49|25843.37|25763.37|25841.28|25761.28|10
1733981210000|2024-12-12 05:26:50|25841.41|25761.41|25838.17|25758.17|25841.41|25761.41|25838.17|25758.17|9
1733981220000|2024-12-12 05:27:00|25839.25|25759.25|25843|25763|25843.34|25763.34|25839.08|25759.08|9
1733981230000|2024-12-12 05:27:10|25843.48|25763.48|25842.94|25762.94|25843.48|25763.48|25842.89|25762.89|10
1733981240000|2024-12-12 05:27:20|25842.7|25762.7|25840.5|25760.5|25842.7|25762.7|25840.09|25760.09|10
1733981250000|2024-12-12 05:27:30|25840.77|25760.77|25843.79|25763.79|25843.79|25763.79|25840.77|25760.77|10
1733981260000|2024-12-12 05:27:40|25843.92|25763.92|25846.47|25766.47|25847.17|25767.17|25843.92|25763.92|10
1733981270000|2024-12-12 05:27:50|25846.8|25766.8|25846.61|25766.61|25848.38|25768.38|25846.61|25766.61|10
1733981280000|2024-12-12 05:28:00|25846.35|25766.35|25847.78|25767.78|25847.78|25767.78|25846.08|25766.08|9
1733981290000|2024-12-12 05:28:10|25848.26|25768.26|25846.61|25766.61|25848.9|25768.9|25846.61|25766.61|10
1733981300000|2024-12-12 05:28:20|25848.77|25768.77|25851.04|25771.04|25851.04|25771.04|25848.03|25768.03|10
1733981310000|2024-12-12 05:28:30|25849.61|25769.61|25850.76|25770.76|25850.99|25770.99|25849.52|25769.52|10
1733981320000|2024-12-12 05:28:40|25851.38|25771.38|25850.82|25770.82|25851.98|25771.98|25850.45|25770.45|10
1733981330000|2024-12-12 05:28:50|25851.23|25771.23|25851.52|25771.52|25851.9|25771.9|25851.23|25771.23|10
1733981340000|2024-12-12 05:29:00|25851.62|25771.62|25852.68|25772.68|25853.28|25773.28|25851.46|25771.46|10
1733981350000|2024-12-12 05:29:10|25853.56|25773.56|25854.09|25774.09|25854.4|25774.4|25853.56|25773.56|10
1733981360000|2024-12-12 05:29:20|25853.57|25773.57|25856.1|25776.1|25856.1|25776.1|25853.57|25773.57|10
1733981370000|2024-12-12 05:29:30|25855.62|25775.62|25858.23|25778.23|25858.23|25778.23|25855.62|25775.62|10
1733981380000|2024-12-12 05:29:40|25858.77|25778.77|25862.8|25782.8|25862.8|25782.8|25858.77|25778.77|10
1733981390000|2024-12-12 05:29:50|25863.34|25783.34|25868.04|25788.04|25868.04|25788.04|25863.34|25783.34|10
1733981400000|2024-12-12 05:30:00|25868.31|25788.31|25867.82|25787.82|25868.84|25788.84|25866.48|25786.48|10
1733981410000|2024-12-12 05:30:10|25867.06|25787.06|25881.67|25801.67|25881.67|25801.67|25867.06|25787.06|10
1733981420000|2024-12-12 05:30:20|25875.56|25795.56|25902.13|25822.13|25902.13|25822.13|25875.56|25795.56|10
1733981430000|2024-12-12 05:30:30|25906.63|25826.63|25929.49|25849.49|25929.49|25849.49|25906.63|25826.63|10
1733981440000|2024-12-12 05:30:40|25930|25850|25933.35|25853.35|25933.35|25853.35|25929.23|25849.23|10
1733981450000|2024-12-12 05:30:50|25932.84|25852.84|25934.74|25854.74|25936.08|25856.08|25932.35|25852.35|10
1733981460000|2024-12-12 05:31:00|25936.21|25856.21|25927.64|25847.64|25936.21|25856.21|25925.42|25845.42|9
1733981470000|2024-12-12 05:31:10|25926.99|25846.99|25938.58|25858.58|25938.58|25858.58|25926.39|25846.39|10
1733981480000|2024-12-12 05:31:20|25938.85|25858.85|25934.87|25854.87|25938.85|25858.85|25934.87|25854.87|10
1733981490000|2024-12-12 05:31:30|25934.09|25854.09|25935.73|25855.73|25935.76|25855.76|25933.45|25853.45|10
1733981500000|2024-12-12 05:31:40|25935.67|25855.67|25946.47|25866.47|25946.47|25866.47|25935.67|25855.67|10
1733981510000|2024-12-12 05:31:50|25949.61|25869.61|25952.12|25872.12|25952.24|25872.24|25947.37|25867.37|10
1733981520000|2024-12-12 05:32:00|25952.44|25872.44|25949.05|25869.05|25952.44|25872.44|25949.05|25869.05|10
1733981530000|2024-12-12 05:32:10|25948.63|25868.63|25946.54|25866.54|25948.63|25868.63|25945.27|25865.27|10
1733981540000|2024-12-12 05:32:20|25945.88|25865.88|25947.41|25867.41|25950.14|25870.14|25945.88|25865.88|10
1733981550000|2024-12-12 05:32:30|25947.21|25867.21|25947.43|25867.43|25948.7|25868.7|25945.74|25865.74|10
1733981560000|2024-12-12 05:32:40|25948.78|25868.78|25952.93|25872.93|25952.93|25872.93|25948.4|25868.4|10
1733981570000|2024-12-12 05:32:50|25953.19|25873.19|25949.58|25869.58|25953.3|25873.3|25949.08|25869.08|10
1733981580000|2024-12-12 05:33:00|25949.14|25869.14|25951.42|25871.42|25952.33|25872.33|25949.06|25869.06|9
1733981590000|2024-12-12 05:33:10|25950.87|25870.87|25950.74|25870.74|25950.87|25870.87|25947.88|25867.88|10
1733981600000|2024-12-12 05:33:20|25950.58|25870.58|25947.14|25867.14|25950.78|25870.78|25947.14|25867.14|10
1733981610000|2024-12-12 05:33:30|25946.23|25866.23|25944.11|25864.11|25946.44|25866.44|25943.81|25863.81|10
1733981620000|2024-12-12 05:33:40|25944.13|25864.13|25944.65|25864.65|25945.04|25865.04|25943.76|25863.76|9
1733981630000|2024-12-12 05:33:50|25943.67|25863.67|25945.38|25865.38|25945.43|25865.43|25943.53|25863.53|10
1733981640000|2024-12-12 05:34:00|25945.14|25865.14|25942.01|25862.01|25945.34|25865.34|25942.01|25862.01|10
1733981650000|2024-12-12 05:34:10|25941.48|25861.48|25939.03|25859.03|25942.12|25862.12|25939.03|25859.03|10
1733981660000|2024-12-12 05:34:20|25939.48|25859.48|25934.79|25854.79|25940.37|25860.37|25934.79|25854.79|10
1733981670000|2024-12-12 05:34:30|25934.67|25854.67|25936.47|25856.47|25936.47|25856.47|25931.53|25851.53|10
1733981680000|2024-12-12 05:34:40|25935.81|25855.81|25938.71|25858.71|25938.93|25858.93|25935.81|25855.81|10
1733981690000|2024-12-12 05:34:50|25938.67|25858.67|25943.58|25863.58|25943.58|25863.58|25938.67|25858.67|9
1733981700000|2024-12-12 05:35:00|25943.08|25863.08|25940.44|25860.44|25943.08|25863.08|25940.44|25860.44|10
1733981710000|2024-12-12 05:35:10|25940.37|25860.37|25940.73|25860.73|25941.62|25861.62|25940.12|25860.12|9
1733981720000|2024-12-12 05:35:20|25939.16|25859.16|25940.51|25860.51|25940.89|25860.89|25939.16|25859.16|10
1733981730000|2024-12-12 05:35:30|25940.53|25860.53|25941.14|25861.14|25941.2|25861.2|25940.15|25860.15|10
1733981740000|2024-12-12 05:35:40|25941.21|25861.21|25940.69|25860.69|25942.99|25862.99|25940.69|25860.69|10
1733981750000|2024-12-12 05:35:50|25941.47|25861.47|25941.67|25861.67|25941.67|25861.67|25940.5|25860.5|10
1733981760000|2024-12-12 05:36:00|25941.82|25861.82|25946.36|25866.36|25946.36|25866.36|25941.47|25861.47|10
1733981770000|2024-12-12 05:36:10|25947.42|25867.42|25946.33|25866.33|25948.1|25868.1|25946.24|25866.24|10
1733981780000|2024-12-12 05:36:20|25946.59|25866.59|25944.84|25864.84|25946.62|25866.62|25944.84|25864.84|10
1733981790000|2024-12-12 05:36:30|25944.87|25864.87|25944.16|25864.16|25945.71|25865.71|25944.16|25864.16|10
1733981800000|2024-12-12 05:36:40|25943.85|25863.85|25946.38|25866.38|25947.08|25867.08|25943.85|25863.85|10
1733981810000|2024-12-12 05:36:50|25946.41|25866.41|25946.37|25866.37|25946.51|25866.51|25945.87|25865.87|10
1733981820000|2024-12-12 05:37:00|25946.48|25866.48|25948.96|25868.96|25948.96|25868.96|25945.22|25865.22|10
1733981830000|2024-12-12 05:37:10|25949.49|25869.49|25950.72|25870.72|25950.72|25870.72|25949.49|25869.49|10
1733981840000|2024-12-12 05:37:20|25951.01|25871.01|25949.34|25869.34|25951.05|25871.05|25949.16|25869.16|10
1733981850000|2024-12-12 05:37:30|25949.63|25869.63|25951.15|25871.15|25951.15|25871.15|25949.63|25869.63|9
1733981860000|2024-12-12 05:37:40|25951.5|25871.5|25952.66|25872.66|25952.83|25872.83|25951.5|25871.5|10
1733981870000|2024-12-12 05:37:50|25952.65|25872.65|25949.85|25869.85|25952.65|25872.65|25949.69|25869.69|10
1733981880000|2024-12-12 05:38:00|25950.71|25870.71|25952.93|25872.93|25953.42|25873.42|25950.71|25870.71|10
1733981890000|2024-12-12 05:38:10|25952.97|25872.97|25955.87|25875.87|25955.94|25875.94|25952.93|25872.93|10
1733981900000|2024-12-12 05:38:20|25954.61|25874.61|25954.3|25874.3|25955.22|25875.22|25953.75|25873.75|10
1733981910000|2024-12-12 05:38:30|25954.31|25874.31|25952.94|25872.94|25954.39|25874.39|25952.94|25872.94|10
1733981920000|2024-12-12 05:38:40|25952.81|25872.81|25953.58|25873.58|25954.07|25874.07|25952.81|25872.81|10
1733981930000|2024-12-12 05:38:50|25953.75|25873.75|25953.35|25873.35|25953.75|25873.75|25952.33|25872.33|10
1733981940000|2024-12-12 05:39:00|25952.67|25872.67|25956.03|25876.03|25956.19|25876.19|25952.25|25872.25|9
1733981950000|2024-12-12 05:39:10|25956.15|25876.15|25962.41|25882.41|25962.41|25882.41|25956.15|25876.15|10
1733981960000|2024-12-12 05:39:20|25962.55|25882.55|25961.5|25881.5|25965.75|25885.75|25960.3|25880.3|10
1733981970000|2024-12-12 05:39:30|25960.75|25880.75|25970.61|25890.61|25970.71|25890.71|25960.13|25880.13|10
1733981980000|2024-12-12 05:39:40|25970.05|25890.05|25973.02|25893.02|25973.48|25893.48|25970.05|25890.05|10
1733981990000|2024-12-12 05:39:50|25973.52|25893.52|25974.1|25894.1|25974.17|25894.17|25973.44|25893.44|10
1733982000000|2024-12-12 05:40:00|25973.84|25893.84|25971.35|25891.35|25974.28|25894.28|25971.35|25891.35|10
1733982010000|2024-12-12 05:40:10|25971.36|25891.36|25969.05|25889.05|25971.71|25891.71|25968.51|25888.51|10
1733982020000|2024-12-12 05:40:20|25970.26|25890.26|25978.35|25898.35|25981.83|25901.83|25970.26|25890.26|10
1733982030000|2024-12-12 05:40:30|25977.36|25897.36|25970.63|25890.63|25977.36|25897.36|25970.63|25890.63|10
1733982040000|2024-12-12 05:40:40|25971.05|25891.05|25970.17|25890.17|25971.77|25891.77|25970.17|25890.17|10
1733982050000|2024-12-12 05:40:50|25969.66|25889.66|25970.37|25890.37|25970.37|25890.37|25969.04|25889.04|10
1733982060000|2024-12-12 05:41:00|25970.34|25890.34|25972.76|25892.76|25973.62|25893.62|25969.44|25889.44|10
1733982070000|2024-12-12 05:41:10|25972.96|25892.96|25970.18|25890.18|25973.55|25893.55|25970.18|25890.18|10
1733982080000|2024-12-12 05:41:20|25970.23|25890.23|25968.86|25888.86|25970.23|25890.23|25968.3|25888.3|10
1733982090000|2024-12-12 05:41:30|25968.71|25888.71|25961.2|25881.2|25969.09|25889.09|25961.06|25881.06|9
1733982100000|2024-12-12 05:41:40|25961.55|25881.55|25960.03|25880.03|25962.06|25882.06|25960.03|25880.03|9
1733982110000|2024-12-12 05:41:50|25959.93|25879.93|25956.97|25876.97|25959.93|25879.93|25956.97|25876.97|9
1733982120000|2024-12-12 05:42:00|25955.28|25875.28|25950.7|25870.7|25955.28|25875.28|25950.67|25870.67|9
1733982130000|2024-12-12 05:42:10|25950.06|25870.06|25949.41|25869.41|25950.62|25870.62|25949.41|25869.41|10
1733982140000|2024-12-12 05:42:20|25949.76|25869.76|25950.96|25870.96|25950.96|25870.96|25948.96|25868.96|10
1733982150000|2024-12-12 05:42:30|25950.93|25870.93|25949.24|25869.24|25951.36|25871.36|25949.24|25869.24|10
1733982160000|2024-12-12 05:42:40|25949.57|25869.57|25950.91|25870.91|25951.88|25871.88|25949.34|25869.34|10
1733982170000|2024-12-12 05:42:50|25950.66|25870.66|25951.57|25871.57|25951.57|25871.57|25950.02|25870.02|9
1733982180000|2024-12-12 05:43:00|25951.21|25871.21|25951.62|25871.62|25951.82|25871.82|25950.39|25870.39|9
1733982190000|2024-12-12 05:43:10|25951.71|25871.71|25954.08|25874.08|25954.29|25874.29|25951.71|25871.71|10
1733982200000|2024-12-12 05:43:20|25954.86|25874.86|25954.77|25874.77|25954.93|25874.93|25953.5|25873.5|10
1733982210000|2024-12-12 05:43:30|25954.92|25874.92|25956.68|25876.68|25956.68|25876.68|25954.92|25874.92|10
1733982220000|2024-12-12 05:43:40|25956.23|25876.23|25955.5|25875.5|25956.23|25876.23|25955.16|25875.16|10
1733982230000|2024-12-12 05:43:50|25955.45|25875.45|25958.91|25878.91|25958.96|25878.96|25955.25|25875.25|10
1733982240000|2024-12-12 05:44:00|25958.74|25878.74|25960.49|25880.49|25960.49|25880.49|25957.75|25877.75|10
1733982250000|2024-12-12 05:44:10|25960.94|25880.94|25959.53|25879.53|25961.13|25881.13|25959.33|25879.33|10
1733982260000|2024-12-12 05:44:20|25965.33|25885.33|25964.39|25884.39|25965.43|25885.43|25964|25884|10
1733982270000|2024-12-12 05:44:30|25964.89|25884.89|25963.12|25883.12|25966.98|25886.98|25963.12|25883.12|10
1733982280000|2024-12-12 05:44:40|25963.57|25883.57|25956.67|25876.67|25963.57|25883.57|25956.67|25876.67|10
1733982290000|2024-12-12 05:44:50|25955.3|25875.3|25950.79|25870.79|25955.3|25875.3|25950.79|25870.79|10
1733982300000|2024-12-12 05:45:00|25950.57|25870.57|25947.95|25867.95|25950.57|25870.57|25946.72|25866.72|10
1733982310000|2024-12-12 05:45:10|25948.19|25868.19|25946.82|25866.82|25948.49|25868.49|25946.11|25866.11|10
1733982320000|2024-12-12 05:45:20|25946.02|25866.02|25934.69|25854.69|25946.02|25866.02|25934.69|25854.69|10
1733982330000|2024-12-12 05:45:30|25934.59|25854.59|25935.05|25855.05|25935.35|25855.35|25934.05|25854.05|10
1733982340000|2024-12-12 05:45:40|25935.65|25855.65|25937.86|25857.86|25937.86|25857.86|25935.65|25855.65|9
1733982350000|2024-12-12 05:45:50|25937.31|25857.31|25935.89|25855.89|25937.65|25857.65|25935.89|25855.89|10
1733982360000|2024-12-12 05:46:00|25936.02|25856.02|25930.78|25850.78|25936.68|25856.68|25930.78|25850.78|10
1733982370000|2024-12-12 05:46:10|25929.11|25849.11|25919.12|25839.12|25929.14|25849.14|25919.12|25839.12|10
1733982380000|2024-12-12 05:46:20|25918.02|25838.02|25916.39|25836.39|25918.08|25838.08|25916.01|25836.01|9
1733982390000|2024-12-12 05:46:30|25917.54|25837.54|25915.1|25835.1|25918.42|25838.42|25915.1|25835.1|10
1733982400000|2024-12-12 05:46:40|25915.19|25835.19|25914.55|25834.55|25916|25836|25914.24|25834.24|10
1733982410000|2024-12-12 05:46:50|25914.57|25834.57|25919.63|25839.63|25919.63|25839.63|25914.49|25834.49|10
1733982420000|2024-12-12 05:47:00|25919.71|25839.71|25923.33|25843.33|25924.17|25844.17|25919.71|25839.71|10
1733982430000|2024-12-12 05:47:10|25924.3|25844.3|25923.43|25843.43|25924.3|25844.3|25923.12|25843.12|10
1733982440000|2024-12-12 05:47:20|25923.38|25843.38|25923.95|25843.95|25923.95|25843.95|25922.72|25842.72|10
1733982450000|2024-12-12 05:47:30|25923.52|25843.52|25922.59|25842.59|25923.52|25843.52|25921.77|25841.77|9
1733982460000|2024-12-12 05:47:40|25923.97|25843.97|25918.84|25838.84|25923.97|25843.97|25918.84|25838.84|10
1733982470000|2024-12-12 05:47:50|25918.61|25838.61|25917.51|25837.51|25918.61|25838.61|25916.77|25836.77|10
1733982480000|2024-12-12 05:48:00|25917.55|25837.55|25917.18|25837.18|25919.72|25839.72|25917.18|25837.18|10
1733982490000|2024-12-12 05:48:10|25915.58|25835.58|25911.46|25831.46|25915.58|25835.58|25911.46|25831.46|10
1733982500000|2024-12-12 05:48:20|25910.62|25830.62|25910.37|25830.37|25910.62|25830.62|25909.15|25829.15|10
1733982510000|2024-12-12 05:48:30|25908.95|25828.95|25899.74|25819.74|25909|25829|25899.74|25819.74|10
1733982520000|2024-12-12 05:48:40|25899.78|25819.78|25895.61|25815.61|25899.78|25819.78|25895.61|25815.61|9
1733982530000|2024-12-12 05:48:50|25895.25|25815.25|25893.01|25813.01|25895.25|25815.25|25893.01|25813.01|8
1733982540000|2024-12-12 05:49:00|25893.02|25813.02|25885.47|25805.47|25893.02|25813.02|25885.47|25805.47|10
1733982550000|2024-12-12 05:49:10|25886.22|25806.22|25890.04|25810.04|25890.04|25810.04|25886.22|25806.22|10
1733982560000|2024-12-12 05:49:20|25889.76|25809.76|25887.97|25807.97|25891.64|25811.64|25887.9|25807.9|9
1733982570000|2024-12-12 05:49:30|25888.09|25808.09|25886.07|25806.07|25888.09|25808.09|25886.07|25806.07|10
1733982580000|2024-12-12 05:49:40|25886.02|25806.02|25884.6|25804.6|25886.77|25806.77|25884.6|25804.6|10
1733982590000|2024-12-12 05:49:50|25884.98|25804.98|25885.2|25805.2|25885.75|25805.75|25884.16|25804.16|10
1733982600000|2024-12-12 05:50:00|25884.7|25804.7|25876.09|25796.09|25885.11|25805.11|25876.09|25796.09|10
1733982610000|2024-12-12 05:50:10|25874.37|25794.37|25864.77|25784.77|25874.37|25794.37|25864.6|25784.6|10
1733982620000|2024-12-12 05:50:20|25864.54|25784.54|25870.21|25790.21|25870.21|25790.21|25864.54|25784.54|10
1733982630000|2024-12-12 05:50:30|25870.47|25790.47|25873.04|25793.04|25873.04|25793.04|25870.03|25790.03|10
1733982640000|2024-12-12 05:50:40|25873|25793|25881.24|25801.24|25881.24|25801.24|25873|25793|10
1733982650000|2024-12-12 05:50:50|25882.61|25802.61|25880.53|25800.53|25883.7|25803.7|25880.53|25800.53|10
1733982660000|2024-12-12 05:51:00|25879.84|25799.84|25878.68|25798.68|25879.84|25799.84|25876.91|25796.91|10
1733982670000|2024-12-12 05:51:10|25878.09|25798.09|25877.21|25797.21|25878.29|25798.29|25877.21|25797.21|10
1733982680000|2024-12-12 05:51:20|25877.25|25797.25|25875.59|25795.59|25877.25|25797.25|25875.38|25795.38|10
1733982690000|2024-12-12 05:51:30|25875.66|25795.66|25872.83|25792.83|25876.1|25796.1|25871.66|25791.66|10
1733982700000|2024-12-12 05:51:40|25874.21|25794.21|25874.15|25794.15|25874.21|25794.21|25872.99|25792.99|10
1733982710000|2024-12-12 05:51:50|25874.17|25794.17|25877.01|25797.01|25877.66|25797.66|25874.17|25794.17|10
1733982720000|2024-12-12 05:52:00|25877.17|25797.17|25878.07|25798.07|25878.07|25798.07|25876.37|25796.37|8
1733982730000|2024-12-12 05:52:10|25879.5|25799.5|25882.71|25802.71|25882.71|25802.71|25879.5|25799.5|9
1733982740000|2024-12-12 05:52:20|25883.35|25803.35|25883.75|25803.75|25883.75|25803.75|25882.45|25802.45|10
1733982750000|2024-12-12 05:52:30|25883.88|25803.88|25885.46|25805.46|25886.96|25806.96|25883.88|25803.88|10
1733982760000|2024-12-12 05:52:40|25884.89|25804.89|25886.38|25806.38|25886.38|25806.38|25884.47|25804.47|10
1733982770000|2024-12-12 05:52:50|25886.36|25806.36|25886.34|25806.34|25886.87|25806.87|25886.34|25806.34|10
1733982780000|2024-12-12 05:53:00|25886.39|25806.39|25884.77|25804.77|25888|25808|25884.77|25804.77|10
1733982790000|2024-12-12 05:53:10|25884.42|25804.42|25883.36|25803.36|25885.12|25805.12|25883.36|25803.36|10
1733982800000|2024-12-12 05:53:20|25883.24|25803.24|25879.37|25799.37|25883.24|25803.24|25879.37|25799.37|8
1733982810000|2024-12-12 05:53:30|25879.35|25799.35|25876.79|25796.79|25879.35|25799.35|25876.79|25796.79|10
1733982820000|2024-12-12 05:53:40|25876.29|25796.29|25875.03|25795.03|25876.33|25796.33|25875.03|25795.03|10
1733982830000|2024-12-12 05:53:50|25874.31|25794.31|25874.71|25794.71|25874.87|25794.87|25874.28|25794.28|10
1733982840000|2024-12-12 05:54:00|25874.57|25794.57|25871.37|25791.37|25874.81|25794.81|25871.37|25791.37|10
1733982850000|2024-12-12 05:54:10|25870.7|25790.7|25869.7|25789.7|25870.7|25790.7|25869.7|25789.7|10
1733982860000|2024-12-12 05:54:20|25869.64|25789.64|25871.06|25791.06|25871.22|25791.22|25869.64|25789.64|10
1733982870000|2024-12-12 05:54:30|25870.58|25790.58|25868.33|25788.33|25870.58|25790.58|25868.33|25788.33|10
1733982880000|2024-12-12 05:54:40|25867.99|25787.99|25866.12|25786.12|25867.99|25787.99|25866.12|25786.12|10
1733982890000|2024-12-12 05:54:50|25866.59|25786.59|25871.88|25791.88|25871.88|25791.88|25866.59|25786.59|10
1733982900000|2024-12-12 05:55:00|25871.9|25791.9|25872.62|25792.62|25873.57|25793.57|25871.9|25791.9|10
1733982910000|2024-12-12 05:55:10|25872.49|25792.49|25868.87|25788.87|25872.52|25792.52|25868.75|25788.75|10
1733982920000|2024-12-12 05:55:20|25868.24|25788.24|25868.22|25788.22|25868.24|25788.24|25867.75|25787.75|9
1733982930000|2024-12-12 05:55:30|25868.28|25788.28|25868.87|25788.87|25869.11|25789.11|25868.2|25788.2|10
1733982940000|2024-12-12 05:55:40|25868.07|25788.07|25868.13|25788.13|25868.13|25788.13|25867.81|25787.81|10
1733982950000|2024-12-12 05:55:50|25868.14|25788.14|25866.61|25786.61|25868.21|25788.21|25866.61|25786.61|9
1733982960000|2024-12-12 05:56:00|25866.78|25786.78|25866.63|25786.63|25866.78|25786.78|25865.55|25785.55|10
1733982970000|2024-12-12 05:56:10|25866.64|25786.64|25867.87|25787.87|25868.35|25788.35|25866.64|25786.64|10
1733982980000|2024-12-12 05:56:20|25868.28|25788.28|25863.97|25783.97|25868.49|25788.49|25862.71|25782.71|10
1733982990000|2024-12-12 05:56:30|25863.75|25783.75|25861.78|25781.78|25864.99|25784.99|25861.78|25781.78|10
1733983000000|2024-12-12 05:56:40|25861.7|25781.7|25857.45|25777.45|25861.7|25781.7|25857.45|25777.45|10
1733983010000|2024-12-12 05:56:50|25857.4|25777.4|25855.64|25775.64|25857.41|25777.41|25855.64|25775.64|8
1733983020000|2024-12-12 05:57:00|25855.77|25775.77|25857.15|25777.15|25857.21|25777.21|25855.45|25775.45|10
1733983030000|2024-12-12 05:57:10|25855.22|25775.22|25859.04|25779.04|25859.45|25779.45|25855.22|25775.22|9
1733983040000|2024-12-12 05:57:20|25858.96|25778.96|25860.22|25780.22|25861.58|25781.58|25858.96|25778.96|10
1733983050000|2024-12-12 05:57:30|25860.02|25780.02|25855.08|25775.08|25860.02|25780.02|25854.93|25774.93|10
1733983060000|2024-12-12 05:57:40|25854.56|25774.56|25848.83|25768.83|25854.56|25774.56|25848.72|25768.72|10
1733983070000|2024-12-12 05:57:50|25848.92|25768.92|25849.84|25769.84|25851.01|25771.01|25848.92|25768.92|10
1733983080000|2024-12-12 05:58:00|25849.56|25769.56|25850.01|25770.01|25851.02|25771.02|25849.52|25769.52|10
1733983090000|2024-12-12 05:58:10|25849.87|25769.87|25844.62|25764.62|25849.93|25769.93|25844.5|25764.5|10
1733983100000|2024-12-12 05:58:20|25843.3|25763.3|25845|25765|25845.73|25765.73|25843.3|25763.3|10
1733983110000|2024-12-12 05:58:30|25845.06|25765.06|25844.56|25764.56|25845.22|25765.22|25844.19|25764.19|9
1733983120000|2024-12-12 05:58:40|25843.49|25763.49|25845.57|25765.57|25845.91|25765.91|25843.49|25763.49|9
1733983130000|2024-12-12 05:58:50|25845.87|25765.87|25847.04|25767.04|25847.91|25767.91|25845.87|25765.87|10
1733983140000|2024-12-12 05:59:00|25846.96|25766.96|25845.48|25765.48|25846.96|25766.96|25845.48|25765.48|10
1733983150000|2024-12-12 05:59:10|25844.72|25764.72|25835.9|25755.9|25844.72|25764.72|25835.9|25755.9|10
1733983160000|2024-12-12 05:59:20|25835.38|25755.38|25834.76|25754.76|25836.55|25756.55|25834.76|25754.76|10
1733983170000|2024-12-12 05:59:30|25834.55|25754.55|25832.83|25752.83|25834.65|25754.65|25832.39|25752.39|10
1733983180000|2024-12-12 05:59:40|25832.94|25752.94|25832.53|25752.53|25833.33|25753.33|25832.53|25752.53|9
1733983190000|2024-12-12 05:59:50|25832.81|25752.81|25831.7|25751.7|25834.34|25754.34|25831.7|25751.7|10
1733983200000|2024-12-12 06:00:00|25831.33|25751.33|25830.68|25750.68|25831.71|25751.71|25830.68|25750.68|10
1733983210000|2024-12-12 06:00:10|25831.29|25751.29|25829.3|25749.3|25831.29|25751.29|25829.04|25749.04|9
1733983220000|2024-12-12 06:00:20|25829.55|25749.55|25828.99|25748.99|25830.71|25750.71|25828.99|25748.99|9
1733983230000|2024-12-12 06:00:30|25829.07|25749.07|25830.06|25750.06|25830.38|25750.38|25828.24|25748.24|10
1733983240000|2024-12-12 06:00:40|25830.42|25750.42|25832.48|25752.48|25832.48|25752.48|25830.42|25750.42|10
1733983250000|2024-12-12 06:00:50|25833.05|25753.05|25836.36|25756.36|25836.36|25756.36|25833.05|25753.05|10
1733983260000|2024-12-12 06:01:00|25837.9|25757.9|25839.8|25759.8|25839.8|25759.8|25837.23|25757.23|10
1733983270000|2024-12-12 06:01:10|25841.31|25761.31|25843.36|25763.36|25844.11|25764.11|25841.31|25761.31|10
1733983280000|2024-12-12 06:01:20|25843.65|25763.65|25843.8|25763.8|25845.28|25765.28|25843.54|25763.54|10
1733983290000|2024-12-12 06:01:30|25843.09|25763.09|25842.07|25762.07|25843.59|25763.59|25842.07|25762.07|10
1733983300000|2024-12-12 06:01:40|25843.04|25763.04|25846.39|25766.39|25846.39|25766.39|25843.04|25763.04|10
1733983310000|2024-12-12 06:01:50|25846.78|25766.78|25851.76|25771.76|25851.96|25771.96|25846.78|25766.78|10
1733983320000|2024-12-12 06:02:00|25852.42|25772.42|25853.63|25773.63|25853.63|25773.63|25850.92|25770.92|10
1733983330000|2024-12-12 06:02:10|25853.21|25773.21|25852.24|25772.24|25853.88|25773.88|25851.54|25771.54|10
1733983340000|2024-12-12 06:02:20|25852.88|25772.88|25858.72|25778.72|25859.04|25779.04|25852.88|25772.88|10
1733983350000|2024-12-12 06:02:30|25858.89|25778.89|25859.79|25779.79|25860.03|25780.03|25857.73|25777.73|10
1733983360000|2024-12-12 06:02:40|25859.89|25779.89|25862.58|25782.58|25862.58|25782.58|25859.89|25779.89|10
1733983370000|2024-12-12 06:02:50|25862.75|25782.75|25866.2|25786.2|25866.31|25786.31|25862.75|25782.75|10
1733983380000|2024-12-12 06:03:00|25865.85|25785.85|25859.27|25779.27|25865.85|25785.85|25859.27|25779.27|10
1733983390000|2024-12-12 06:03:10|25859.21|25779.21|25857.17|25777.17|25859.21|25779.21|25856.85|25776.85|10
1733983400000|2024-12-12 06:03:20|25857.42|25777.42|25856.82|25776.82|25860.39|25780.39|25856.82|25776.82|10
1733983410000|2024-12-12 06:03:30|25855.86|25775.86|25853.2|25773.2|25855.86|25775.86|25849.54|25769.54|10
1733983420000|2024-12-12 06:03:40|25853.3|25773.3|25850.73|25770.73|25853.3|25773.3|25850.73|25770.73|10
1733983430000|2024-12-12 06:03:50|25849.55|25769.55|25837.86|25757.86|25849.55|25769.55|25837.86|25757.86|10
1733983440000|2024-12-12 06:04:00|25835.99|25755.99|25831.67|25751.67|25835.99|25755.99|25831.04|25751.04|10
1733983450000|2024-12-12 06:04:10|25831.35|25751.35|25834.25|25754.25|25834.25|25754.25|25831.35|25751.35|9
1733983460000|2024-12-12 06:04:20|25834.32|25754.32|25830.78|25750.78|25834.53|25754.53|25830.78|25750.78|10
1733983470000|2024-12-12 06:04:30|25830.64|25750.64|25833.04|25753.04|25833.04|25753.04|25830.64|25750.64|10
1733983480000|2024-12-12 06:04:40|25833.32|25753.32|25837.01|25757.01|25837.01|25757.01|25833.32|25753.32|9
1733983490000|2024-12-12 06:04:50|25836.19|25756.19|25835.11|25755.11|25836.64|25756.64|25835.11|25755.11|9
1733983500000|2024-12-12 06:05:00|25835.61|25755.61|25838.4|25758.4|25838.4|25758.4|25834.96|25754.96|10
1733983510000|2024-12-12 06:05:10|25838.36|25758.36|25840.91|25760.91|25840.91|25760.91|25837.51|25757.51|10
1733983520000|2024-12-12 06:05:20|25841.42|25761.42|25840.99|25760.99|25841.67|25761.67|25840.23|25760.23|10
1733983530000|2024-12-12 06:05:30|25841.1|25761.1|25842.53|25762.53|25842.53|25762.53|25840.73|25760.73|10
1733983540000|2024-12-12 06:05:40|25842.47|25762.47|25840.4|25760.4|25842.59|25762.59|25840.35|25760.35|10
1733983550000|2024-12-12 06:05:50|25840.13|25760.13|25833.18|25753.18|25840.16|25760.16|25833.18|25753.18|10
1733983560000|2024-12-12 06:06:00|25832.74|25752.74|25823.21|25743.21|25832.74|25752.74|25823.21|25743.21|10
1733983570000|2024-12-12 06:06:10|25824.36|25744.36|25822.31|25742.31|25825.14|25745.14|25822.31|25742.31|10
1733983580000|2024-12-12 06:06:20|25822.51|25742.51|25815.44|25735.44|25822.51|25742.51|25815.32|25735.32|10
1733983590000|2024-12-12 06:06:30|25813.01|25733.01|25809.71|25729.71|25813.01|25733.01|25809.71|25729.71|9
1733983600000|2024-12-12 06:06:40|25807.65|25727.65|25804.26|25724.26|25807.95|25727.95|25804.26|25724.26|10
1733983610000|2024-12-12 06:06:50|25803.83|25723.83|25795.47|25715.47|25803.92|25723.92|25794.11|25714.11|10
1733983620000|2024-12-12 06:07:00|25795.4|25715.4|25792.17|25712.17|25795.4|25715.4|25792.17|25712.17|9
1733983630000|2024-12-12 06:07:10|25791.82|25711.82|25789.64|25709.64|25791.82|25711.82|25789.64|25709.64|9
1733983640000|2024-12-12 06:07:20|25789.66|25709.66|25783.89|25703.89|25789.69|25709.69|25782.67|25702.67|10
1733983650000|2024-12-12 06:07:30|25784.53|25704.53|25784.17|25704.17|25784.53|25704.53|25783.81|25703.81|10
1733983660000|2024-12-12 06:07:40|25784.06|25704.06|25788.11|25708.11|25788.11|25708.11|25784.06|25704.06|10
1733983670000|2024-12-12 06:07:50|25788.42|25708.42|25788.85|25708.85|25790.21|25710.21|25788.42|25708.42|9
1733983680000|2024-12-12 06:08:00|25789.02|25709.02|25792.61|25712.61|25792.93|25712.93|25789.02|25709.02|10
1733983690000|2024-12-12 06:08:10|25793.55|25713.55|25794.71|25714.71|25795.29|25715.29|25793.55|25713.55|10
1733983700000|2024-12-12 06:08:20|25794.78|25714.78|25802.68|25722.68|25802.68|25722.68|25794.5|25714.5|10
1733983710000|2024-12-12 06:08:30|25802.64|25722.64|25814.75|25734.75|25815.36|25735.36|25802.64|25722.64|10
1733983720000|2024-12-12 06:08:40|25813.46|25733.46|25810.01|25730.01|25813.46|25733.46|25809.46|25729.46|10
1733983730000|2024-12-12 06:08:50|25810.22|25730.22|25807.85|25727.85|25810.22|25730.22|25807.41|25727.41|10
1733983740000|2024-12-12 06:09:00|25808.2|25728.2|25811.15|25731.15|25811.42|25731.42|25808|25728|10
1733983750000|2024-12-12 06:09:10|25810.84|25730.84|25808.59|25728.59|25810.84|25730.84|25808.52|25728.52|10
1733983760000|2024-12-12 06:09:20|25809.01|25729.01|25808.18|25728.18|25809.2|25729.2|25808.18|25728.18|9
1733983770000|2024-12-12 06:09:30|25807.89|25727.89|25805.01|25725.01|25807.89|25727.89|25804.42|25724.42|10
1733983780000|2024-12-12 06:09:40|25805.29|25725.29|25804.88|25724.88|25805.45|25725.45|25804.49|25724.49|9
1733983790000|2024-12-12 06:09:50|25804.8|25724.8|25804.49|25724.49|25806.15|25726.15|25804.47|25724.47|9
1733983800000|2024-12-12 06:10:00|25804.58|25724.58|25804.06|25724.06|25804.8|25724.8|25804.06|25724.06|9
1733983810000|2024-12-12 06:10:10|25803.69|25723.69|25804.86|25724.86|25805|25725|25803.69|25723.69|10
1733983820000|2024-12-12 06:10:20|25804.83|25724.83|25803.39|25723.39|25805.27|25725.27|25802.24|25722.24|10
1733983830000|2024-12-12 06:10:30|25803.02|25723.02|25799.62|25719.62|25803.02|25723.02|25799.62|25719.62|10
1733983840000|2024-12-12 06:10:40|25799.76|25719.76|25799.51|25719.51|25799.93|25719.93|25799.51|25719.51|10
1733983850000|2024-12-12 06:10:50|25798.63|25718.63|25800.49|25720.49|25800.54|25720.54|25798.63|25718.63|9
1733983860000|2024-12-12 06:11:00|25800.3|25720.3|25801.77|25721.77|25801.77|25721.77|25799.55|25719.55|10
1733983870000|2024-12-12 06:11:10|25799.8|25719.8|25800.46|25720.46|25800.46|25720.46|25799.54|25719.54|10
1733983880000|2024-12-12 06:11:20|25800.48|25720.48|25794.27|25714.27|25800.78|25720.78|25794.27|25714.27|9
1733983890000|2024-12-12 06:11:30|25791.61|25711.61|25791.08|25711.08|25791.63|25711.63|25790.91|25710.91|10
1733983900000|2024-12-12 06:11:40|25791.31|25711.31|25793.92|25713.92|25793.92|25713.92|25791.04|25711.04|10
1733983910000|2024-12-12 06:11:50|25794.28|25714.28|25792.96|25712.96|25794.45|25714.45|25792.89|25712.89|10
1733983920000|2024-12-12 06:12:00|25793.06|25713.06|25791.97|25711.97|25793.35|25713.35|25791.97|25711.97|9
1733983930000|2024-12-12 06:12:10|25790.61|25710.61|25785.98|25705.98|25790.61|25710.61|25785.92|25705.92|9
1733983940000|2024-12-12 06:12:20|25786.05|25706.05|25783.32|25703.32|25787.7|25707.7|25783.32|25703.32|9
1733983950000|2024-12-12 06:12:30|25783.53|25703.53|25772.86|25692.86|25784.37|25704.37|25772.86|25692.86|10
1733983960000|2024-12-12 06:12:40|25770.52|25690.52|25759.54|25679.54|25770.52|25690.52|25759.54|25679.54|10
1733983970000|2024-12-12 06:12:50|25758.53|25678.53|25756.19|25676.19|25758.53|25678.53|25755.23|25675.23|10
1733983980000|2024-12-12 06:13:00|25756.52|25676.52|25761.78|25681.78|25761.94|25681.94|25756.52|25676.52|10
1733983990000|2024-12-12 06:13:10|25762.01|25682.01|25766.19|25686.19|25766.78|25686.78|25761.93|25681.93|10
1733984000000|2024-12-12 06:13:20|25766.71|25686.71|25770.18|25690.18|25770.18|25690.18|25765.25|25685.25|10
1733984010000|2024-12-12 06:13:30|25770.7|25690.7|25765.76|25685.76|25770.7|25690.7|25765.71|25685.71|10
1733984020000|2024-12-12 06:13:40|25765.72|25685.72|25762.99|25682.99|25766.21|25686.21|25762.99|25682.99|10
1733984030000|2024-12-12 06:13:50|25762.93|25682.93|25761.63|25681.63|25762.93|25682.93|25761.17|25681.17|10
1733984040000|2024-12-12 06:14:00|25761.62|25681.62|25760.62|25680.62|25762.09|25682.09|25760.1|25680.1|10
1733984050000|2024-12-12 06:14:10|25760.06|25680.06|25755.69|25675.69|25760.06|25680.06|25755.69|25675.69|10
1733984060000|2024-12-12 06:14:20|25755.09|25675.09|25755.58|25675.58|25755.58|25675.58|25754.27|25674.27|10
1733984070000|2024-12-12 06:14:30|25754.52|25674.52|25752.69|25672.69|25755.54|25675.54|25752.69|25672.69|10
1733984080000|2024-12-12 06:14:40|25752.03|25672.03|25752.05|25672.05|25752.17|25672.17|25751.54|25671.54|10
1733984090000|2024-12-12 06:14:50|25751.72|25671.72|25751|25671|25751.84|25671.84|25750.57|25670.57|9
1733984100000|2024-12-12 06:15:00|25751.21|25671.21|25755.6|25675.6|25755.6|25675.6|25751.21|25671.21|10
1733984110000|2024-12-12 06:15:10|25756.97|25676.97|25759.24|25679.24|25759.24|25679.24|25754.08|25674.08|10
1733984120000|2024-12-12 06:15:20|25759.48|25679.48|25763.75|25683.75|25764.21|25684.21|25759.48|25679.48|10
1733984130000|2024-12-12 06:15:30|25763.9|25683.9|25761.32|25681.32|25763.9|25683.9|25761.12|25681.12|10
1733984140000|2024-12-12 06:15:40|25761.84|25681.84|25761.19|25681.19|25761.84|25681.84|25761.01|25681.01|8
1733984150000|2024-12-12 06:15:50|25761.51|25681.51|25763.45|25683.45|25764.86|25684.86|25761.51|25681.51|9
1733984160000|2024-12-12 06:16:00|25763.53|25683.53|25757.54|25677.54|25763.53|25683.53|25756.6|25676.6|10
1733984170000|2024-12-12 06:16:10|25756.18|25676.18|25751.2|25671.2|25756.18|25676.18|25751.2|25671.2|10
1733984180000|2024-12-12 06:16:20|25751.12|25671.12|25749.02|25669.02|25753.62|25673.62|25749.02|25669.02|10
1733984190000|2024-12-12 06:16:30|25747.76|25667.76|25737.08|25657.08|25747.76|25667.76|25737.08|25657.08|10
1733984200000|2024-12-12 06:16:40|25737.62|25657.62|25732.99|25652.99|25740.04|25660.04|25732.99|25652.99|10
1733984210000|2024-12-12 06:16:50|25732.14|25652.14|25727.86|25647.86|25732.14|25652.14|25727.75|25647.75|10
1733984220000|2024-12-12 06:17:00|25727.67|25647.67|25726.59|25646.59|25727.67|25647.67|25725.13|25645.13|10
1733984230000|2024-12-12 06:17:10|25726.84|25646.84|25726.24|25646.24|25726.95|25646.95|25725.54|25645.54|10
1733984240000|2024-12-12 06:17:20|25726.05|25646.05|25729.59|25649.59|25729.59|25649.59|25725.66|25645.66|10
1733984250000|2024-12-12 06:17:30|25729.23|25649.23|25728.38|25648.38|25729.23|25649.23|25726.64|25646.64|10
1733984260000|2024-12-12 06:17:40|25728.22|25648.22|25727.29|25647.29|25732.92|25652.92|25727.29|25647.29|10
1733984270000|2024-12-12 06:17:50|25727.92|25647.92|25726.06|25646.06|25729.5|25649.5|25726.06|25646.06|10
1733984280000|2024-12-12 06:18:00|25725.94|25645.94|25733.23|25653.23|25733.23|25653.23|25725.66|25645.66|10
1733984290000|2024-12-12 06:18:10|25734.23|25654.23|25737.9|25657.9|25738.13|25658.13|25734.23|25654.23|10
1733984300000|2024-12-12 06:18:20|25736.99|25656.99|25736.98|25656.98|25737.01|25657.01|25736.26|25656.26|10
1733984310000|2024-12-12 06:18:30|25737.55|25657.55|25735.77|25655.77|25737.55|25657.55|25735.64|25655.64|9
1733984320000|2024-12-12 06:18:40|25734.37|25654.37|25736.14|25656.14|25736.62|25656.62|25734.37|25654.37|10
1733984330000|2024-12-12 06:18:50|25736.49|25656.49|25737.51|25657.51|25737.58|25657.58|25736.38|25656.38|10
1733984340000|2024-12-12 06:19:00|25737.69|25657.69|25736.68|25656.68|25737.69|25657.69|25736.12|25656.12|10
1733984350000|2024-12-12 06:19:10|25736.42|25656.42|25727.47|25647.47|25736.42|25656.42|25727.47|25647.47|10
1733984360000|2024-12-12 06:19:20|25728.09|25648.09|25724.37|25644.37|25728.94|25648.94|25724.37|25644.37|10
1733984370000|2024-12-12 06:19:30|25724.28|25644.28|25722.25|25642.25|25724.28|25644.28|25721.75|25641.75|10
1733984380000|2024-12-12 06:19:40|25722.16|25642.16|25715.2|25635.2|25722.16|25642.16|25715.2|25635.2|10
1733984390000|2024-12-12 06:19:50|25715.25|25635.25|25713.74|25633.74|25715.25|25635.25|25712.89|25632.89|10
1733984400000|2024-12-12 06:20:00|25713.53|25633.53|25708.38|25628.38|25713.53|25633.53|25708.38|25628.38|10
1733984410000|2024-12-12 06:20:10|25706.88|25626.88|25698.74|25618.74|25706.88|25626.88|25698.74|25618.74|10
1733984420000|2024-12-12 06:20:20|25699.11|25619.11|25701.38|25621.38|25701.38|25621.38|25699.02|25619.02|10
1733984430000|2024-12-12 06:20:30|25701.68|25621.68|25711.38|25631.38|25711.38|25631.38|25701.68|25621.68|10
1733984440000|2024-12-12 06:20:40|25712.23|25632.23|25714.8|25634.8|25715.35|25635.35|25712.23|25632.23|10
1733984450000|2024-12-12 06:20:50|25714.87|25634.87|25715.48|25635.48|25716.01|25636.01|25714.87|25634.87|10
1733984460000|2024-12-12 06:21:00|25715.38|25635.38|25718.72|25638.72|25718.72|25638.72|25715.18|25635.18|10
1733984470000|2024-12-12 06:21:10|25719.64|25639.64|25723.53|25643.53|25723.98|25643.98|25719.64|25639.64|10
1733984480000|2024-12-12 06:21:20|25724.21|25644.21|25725.44|25645.44|25726.01|25646.01|25723.76|25643.76|10
1733984490000|2024-12-12 06:21:30|25725.11|25645.11|25725.55|25645.55|25725.55|25645.55|25723.52|25643.52|10
1733984500000|2024-12-12 06:21:40|25725.68|25645.68|25729.23|25649.23|25729.23|25649.23|25725.68|25645.68|10
1733984510000|2024-12-12 06:21:50|25729.35|25649.35|25732.69|25652.69|25732.69|25652.69|25727.27|25647.27|10
1733984520000|2024-12-12 06:22:00|25733.16|25653.16|25735.65|25655.65|25736.05|25656.05|25733.16|25653.16|10
1733984530000|2024-12-12 06:22:10|25735.52|25655.52|25736.64|25656.64|25736.64|25656.64|25735.49|25655.49|10
1733984540000|2024-12-12 06:22:20|25737.04|25657.04|25737.43|25657.43|25738.23|25658.23|25737.04|25657.04|10
1733984550000|2024-12-12 06:22:30|25737.91|25657.91|25742.9|25662.9|25742.9|25662.9|25737.83|25657.83|10
1733984560000|2024-12-12 06:22:40|25742.39|25662.39|25745.91|25665.91|25747.65|25667.65|25742.39|25662.39|10
1733984570000|2024-12-12 06:22:50|25746.34|25666.34|25747.98|25667.98|25748.01|25668.01|25746.34|25666.34|10
1733984580000|2024-12-12 06:23:00|25747.73|25667.73|25741.26|25661.26|25747.73|25667.73|25741.26|25661.26|10
1733984590000|2024-12-12 06:23:10|25740.14|25660.14|25738.13|25658.13|25740.14|25660.14|25737.73|25657.73|9
1733984600000|2024-12-12 06:23:20|25736.61|25656.61|25735.3|25655.3|25736.61|25656.61|25733.73|25653.73|10
1733984610000|2024-12-12 06:23:30|25736.21|25656.21|25741.75|25661.75|25741.75|25661.75|25736.21|25656.21|10
1733984620000|2024-12-12 06:23:40|25741|25661|25740.17|25660.17|25742.57|25662.57|25740.17|25660.17|10
1733984630000|2024-12-12 06:23:50|25740.24|25660.24|25743.37|25663.37|25743.48|25663.48|25740.24|25660.24|10
1733984640000|2024-12-12 06:24:00|25743.54|25663.54|25746.17|25666.17|25746.29|25666.29|25743.25|25663.25|10
1733984650000|2024-12-12 06:24:10|25745.74|25665.74|25745.18|25665.18|25745.92|25665.92|25745.18|25665.18|9
1733984660000|2024-12-12 06:24:20|25744.95|25664.95|25747.3|25667.3|25747.3|25667.3|25744.83|25664.83|8
1733984670000|2024-12-12 06:24:30|25758.73|25678.73|25759.99|25679.99|25760.2|25680.2|25758.36|25678.36|10
1733984680000|2024-12-12 06:24:40|25761.3|25681.3|25765.82|25685.82|25765.82|25685.82|25761.3|25681.3|9
1733984690000|2024-12-12 06:24:50|25766.52|25686.52|25772.61|25692.61|25772.61|25692.61|25766.52|25686.52|9
1733984700000|2024-12-12 06:25:00|25773.02|25693.02|25774.65|25694.65|25775.16|25695.16|25772.35|25692.35|10
1733984710000|2024-12-12 06:25:10|25774.46|25694.46|25769.15|25689.15|25774.62|25694.62|25768.46|25688.46|10
1733984720000|2024-12-12 06:25:20|25769.08|25689.08|25769.84|25689.84|25769.9|25689.9|25768.5|25688.5|9
1733984730000|2024-12-12 06:25:30|25769.55|25689.55|25770.74|25690.74|25770.74|25690.74|25768.89|25688.89|9
1733984740000|2024-12-12 06:25:40|25770.72|25690.72|25772.56|25692.56|25772.57|25692.57|25770.72|25690.72|10
1733984750000|2024-12-12 06:25:50|25772.67|25692.67|25774.81|25694.81|25774.9|25694.9|25772.34|25692.34|10
1733984760000|2024-12-12 06:26:00|25774.83|25694.83|25776.09|25696.09|25776.09|25696.09|25774.66|25694.66|10
1733984770000|2024-12-12 06:26:10|25776.11|25696.11|25775.56|25695.56|25776.77|25696.77|25775.56|25695.56|10
1733984780000|2024-12-12 06:26:20|25776.13|25696.13|25777.96|25697.96|25778.26|25698.26|25776.13|25696.13|10
1733984790000|2024-12-12 06:26:30|25777.84|25697.84|25774.07|25694.07|25777.84|25697.84|25774.07|25694.07|10
1733984800000|2024-12-12 06:26:40|25773.17|25693.17|25771.78|25691.78|25773.17|25693.17|25770.87|25690.87|10
1733984810000|2024-12-12 06:26:50|25771.79|25691.79|25773.48|25693.48|25773.48|25693.48|25771.17|25691.17|10
1733984820000|2024-12-12 06:27:00|25773.46|25693.46|25772.17|25692.17|25773.46|25693.46|25772.05|25692.05|10
1733984830000|2024-12-12 06:27:10|25772.29|25692.29|25771.68|25691.68|25772.38|25692.38|25771.68|25691.68|10
1733984840000|2024-12-12 06:27:20|25771.15|25691.15|25767.4|25687.4|25771.15|25691.15|25766.91|25686.91|10
1733984850000|2024-12-12 06:27:30|25767.63|25687.63|25770.58|25690.58|25772.13|25692.13|25766.95|25686.95|10
1733984860000|2024-12-12 06:27:40|25770.51|25690.51|25769.95|25689.95|25771.01|25691.01|25769.77|25689.77|10
1733984870000|2024-12-12 06:27:50|25770.03|25690.03|25771.17|25691.17|25771.42|25691.42|25770.03|25690.03|10
1733984880000|2024-12-12 06:28:00|25771.4|25691.4|25773.1|25693.1|25773.16|25693.16|25771|25691|10
1733984890000|2024-12-12 06:28:10|25773.03|25693.03|25774.16|25694.16|25774.16|25694.16|25773.03|25693.03|10
1733984900000|2024-12-12 06:28:20|25776|25696|25775.86|25695.86|25776.57|25696.57|25775.71|25695.71|10
1733984910000|2024-12-12 06:28:30|25775.69|25695.69|25776.84|25696.84|25776.84|25696.84|25775.69|25695.69|9
1733984920000|2024-12-12 06:28:40|25776.97|25696.97|25776.65|25696.65|25777.59|25697.59|25776.62|25696.62|9
1733984930000|2024-12-12 06:28:50|25775.67|25695.67|25774.65|25694.65|25775.7|25695.7|25774.48|25694.48|10
1733984940000|2024-12-12 06:29:00|25774.35|25694.35|25775.6|25695.6|25775.6|25695.6|25774.35|25694.35|9
1733984950000|2024-12-12 06:29:10|25775.99|25695.99|25775.58|25695.58|25775.99|25695.99|25775.23|25695.23|9
1733984960000|2024-12-12 06:29:20|25775.6|25695.6|25771.76|25691.76|25775.6|25695.6|25770.47|25690.47|8
1733984970000|2024-12-12 06:29:30|25771.72|25691.72|25771.55|25691.55|25771.72|25691.72|25771.39|25691.39|9
1733984980000|2024-12-12 06:29:40|25771.66|25691.66|25773.68|25693.68|25773.68|25693.68|25770.09|25690.09|10
1733984990000|2024-12-12 06:29:50|25773.84|25693.84|25780.13|25700.13|25780.16|25700.16|25773.84|25693.84|10
1733985000000|2024-12-12 06:30:00|25780.29|25700.29|25778.74|25698.74|25780.29|25700.29|25778.47|25698.47|10
1733985010000|2024-12-12 06:30:10|25776.75|25696.75|25772.56|25692.56|25776.75|25696.75|25772.41|25692.41|10
1733985020000|2024-12-12 06:30:20|25772.63|25692.63|25774.25|25694.25|25775.09|25695.09|25772.62|25692.62|10
1733985030000|2024-12-12 06:30:30|25774.29|25694.29|25769.07|25689.07|25774.29|25694.29|25769.07|25689.07|10
1733985040000|2024-12-12 06:30:40|25769.29|25689.29|25772.14|25692.14|25772.14|25692.14|25768.87|25688.87|10
1733985050000|2024-12-12 06:30:50|25772.32|25692.32|25779.4|25699.4|25779.55|25699.55|25771.92|25691.92|10
1733985060000|2024-12-12 06:31:00|25778.61|25698.61|25777.2|25697.2|25778.74|25698.74|25776.84|25696.84|9
1733985070000|2024-12-12 06:31:10|25777.26|25697.26|25775.58|25695.58|25778|25698|25775.58|25695.58|10
1733985080000|2024-12-12 06:31:20|25775.76|25695.76|25776.37|25696.37|25776.94|25696.94|25775.76|25695.76|10
1733985090000|2024-12-12 06:31:30|25776.02|25696.02|25776.66|25696.66|25776.66|25696.66|25775.68|25695.68|10
1733985100000|2024-12-12 06:31:40|25776.36|25696.36|25773.69|25693.69|25776.8|25696.8|25773.24|25693.24|10
1733985110000|2024-12-12 06:31:50|25773.11|25693.11|25772.21|25692.21|25773.11|25693.11|25772.21|25692.21|9
1733985120000|2024-12-12 06:32:00|25772.16|25692.16|25771.82|25691.82|25772.53|25692.53|25771.75|25691.75|9
1733985130000|2024-12-12 06:32:10|25771.83|25691.83|25768.47|25688.47|25771.83|25691.83|25768.47|25688.47|10
1733985140000|2024-12-12 06:32:20|25768.44|25688.44|25768.66|25688.66|25768.78|25688.78|25767.57|25687.57|9
1733985150000|2024-12-12 06:32:30|25768.76|25688.76|25771.43|25691.43|25771.43|25691.43|25768.76|25688.76|10
1733985160000|2024-12-12 06:32:40|25771.76|25691.76|25768.37|25688.37|25771.76|25691.76|25768.37|25688.37|10
1733985170000|2024-12-12 06:32:50|25767.29|25687.29|25761.4|25681.4|25767.29|25687.29|25761.4|25681.4|10
1733985180000|2024-12-12 06:33:00|25761.23|25681.23|25761.9|25681.9|25762.06|25682.06|25759.93|25679.93|10
1733985190000|2024-12-12 06:33:10|25762.08|25682.08|25761.2|25681.2|25762.94|25682.94|25761.2|25681.2|10
1733985200000|2024-12-12 06:33:20|25761.91|25681.91|25768.74|25688.74|25768.74|25688.74|25761.91|25681.91|10
1733985210000|2024-12-12 06:33:30|25768.93|25688.93|25777.5|25697.5|25777.5|25697.5|25768.93|25688.93|10
1733985220000|2024-12-12 06:33:40|25777.09|25697.09|25782|25702|25782|25702|25776.97|25696.97|10
1733985230000|2024-12-12 06:33:50|25781.68|25701.68|25784|25704|25784|25704|25781.68|25701.68|10
1733985240000|2024-12-12 06:34:00|25784.82|25704.82|25789.25|25709.25|25789.25|25709.25|25784.27|25704.27|10
1733985250000|2024-12-12 06:34:10|25790.03|25710.03|25790.02|25710.02|25790.84|25710.84|25789.97|25709.97|10
1733985260000|2024-12-12 06:34:20|25789.89|25709.89|25793.49|25713.49|25793.5|25713.5|25789.89|25709.89|10
1733985270000|2024-12-12 06:34:30|25794.21|25714.21|25795.86|25715.86|25795.86|25715.86|25794.21|25714.21|10
1733985280000|2024-12-12 06:34:40|25796.19|25716.19|25792.09|25712.09|25797.76|25717.76|25792.05|25712.05|10
1733985290000|2024-12-12 06:34:50|25791.65|25711.65|25790.96|25710.96|25791.65|25711.65|25790.94|25710.94|10
1733985300000|2024-12-12 06:35:00|25790.11|25710.11|25789.86|25709.86|25790.11|25710.11|25789.01|25709.01|9
1733985310000|2024-12-12 06:35:10|25789.67|25709.67|25789.41|25709.41|25790.39|25710.39|25789.41|25709.41|10
1733985320000|2024-12-12 06:35:20|25789.25|25709.25|25797.88|25717.88|25797.98|25717.98|25789.2|25709.2|10
1733985330000|2024-12-12 06:35:30|25796.57|25716.57|25794.35|25714.35|25796.91|25716.91|25793.89|25713.89|9
1733985340000|2024-12-12 06:35:40|25794.31|25714.31|25792.91|25712.91|25794.31|25714.31|25792.47|25712.47|10
1733985350000|2024-12-12 06:35:50|25793.66|25713.66|25797.03|25717.03|25797.24|25717.24|25793.63|25713.63|10
1733985360000|2024-12-12 06:36:00|25797.15|25717.15|25793.56|25713.56|25797.7|25717.7|25793.56|25713.56|10
1733985370000|2024-12-12 06:36:10|25792.87|25712.87|25792.18|25712.18|25792.87|25712.87|25792.18|25712.18|10
1733985380000|2024-12-12 06:36:20|25792.05|25712.05|25791.49|25711.49|25792.33|25712.33|25791.49|25711.49|10
1733985390000|2024-12-12 06:36:30|25791.47|25711.47|25795.46|25715.46|25795.46|25715.46|25791.47|25711.47|10
1733985400000|2024-12-12 06:36:40|25795.13|25715.13|25791.92|25711.92|25795.84|25715.84|25791.92|25711.92|10
1733985410000|2024-12-12 06:36:50|25792.25|25712.25|25792.16|25712.16|25792.28|25712.28|25791.73|25711.73|9
1733985420000|2024-12-12 06:37:00|25791.96|25711.96|25792.03|25712.03|25792.84|25712.84|25791.87|25711.87|10
1733985430000|2024-12-12 06:37:10|25791.81|25711.81|25790.25|25710.25|25791.89|25711.89|25790.25|25710.25|9
1733985440000|2024-12-12 06:37:20|25789.84|25709.84|25790.14|25710.14|25790.37|25710.37|25789.15|25709.15|10
1733985450000|2024-12-12 06:37:30|25790.06|25710.06|25790.69|25710.69|25791.21|25711.21|25789.81|25709.81|10
1733985460000|2024-12-12 06:37:40|25790.96|25710.96|25786.16|25706.16|25790.96|25710.96|25786.16|25706.16|9
1733985470000|2024-12-12 06:37:50|25785.9|25705.9|25788.67|25708.67|25788.67|25708.67|25785.9|25705.9|10
1733985480000|2024-12-12 06:38:00|25788.83|25708.83|25790.66|25710.66|25790.66|25710.66|25788.83|25708.83|10
1733985490000|2024-12-12 06:38:10|25790.78|25710.78|25795.72|25715.72|25795.72|25715.72|25790.78|25710.78|10
1733985500000|2024-12-12 06:38:20|25795.6|25715.6|25793.15|25713.15|25795.77|25715.77|25792.33|25712.33|9
1733985510000|2024-12-12 06:38:30|25793.55|25713.55|25794.59|25714.59|25794.8|25714.8|25793.55|25713.55|10
1733985520000|2024-12-12 06:38:40|25794.61|25714.61|25794.32|25714.32|25794.61|25714.61|25793.62|25713.62|10
1733985530000|2024-12-12 06:38:50|25795.22|25715.22|25801.32|25721.32|25801.32|25721.32|25795.22|25715.22|10
1733985540000|2024-12-12 06:39:00|25803.57|25723.57|25801.11|25721.11|25804.01|25724.01|25801.11|25721.11|10
1733985550000|2024-12-12 06:39:10|25800.24|25720.24|25800.59|25720.59|25800.59|25720.59|25799.87|25719.87|10
1733985560000|2024-12-12 06:39:20|25800.29|25720.29|25798|25718|25800.29|25720.29|25797.51|25717.51|10
1733985570000|2024-12-12 06:39:30|25798.24|25718.24|25798.69|25718.69|25799.19|25719.19|25798.02|25718.02|10
1733985580000|2024-12-12 06:39:40|25798.94|25718.94|25801.6|25721.6|25801.76|25721.76|25798.38|25718.38|10
1733985590000|2024-12-12 06:39:50|25801.66|25721.66|25803.81|25723.81|25803.81|25723.81|25800.48|25720.48|9
1733985600000|2024-12-12 06:40:00|25803.79|25723.79|25798.43|25718.43|25803.79|25723.79|25798.43|25718.43|10
1733985610000|2024-12-12 06:40:10|25798.19|25718.19|25797.04|25717.04|25798.35|25718.35|25796.22|25716.22|10
1733985620000|2024-12-12 06:40:20|25796.77|25716.77|25798.53|25718.53|25799.37|25719.37|25796.77|25716.77|10
1733985630000|2024-12-12 06:40:30|25798.15|25718.15|25796.75|25716.75|25798.15|25718.15|25794.89|25714.89|10
1733985640000|2024-12-12 06:40:40|25796.64|25716.64|25795.98|25715.98|25797.01|25717.01|25795.98|25715.98|8
1733985650000|2024-12-12 06:40:50|25795.6|25715.6|25793.59|25713.59|25795.8|25715.8|25793.59|25713.59|10
1733985660000|2024-12-12 06:41:00|25793.27|25713.27|25782.98|25702.98|25793.27|25713.27|25782.98|25702.98|10
1733985670000|2024-12-12 06:41:10|25783.02|25703.02|25778.9|25698.9|25783.02|25703.02|25778.66|25698.66|10
1733985680000|2024-12-12 06:41:20|25778.92|25698.92|25772.9|25692.9|25778.92|25698.92|25772.9|25692.9|10
1733985690000|2024-12-12 06:41:30|25773.19|25693.19|25769.52|25689.52|25773.19|25693.19|25769.09|25689.09|10
1733985700000|2024-12-12 06:41:40|25769.92|25689.92|25766.61|25686.61|25769.92|25689.92|25766.61|25686.61|10
1733985710000|2024-12-12 06:41:50|25765.79|25685.79|25762.41|25682.41|25765.79|25685.79|25762.41|25682.41|10
1733985720000|2024-12-12 06:42:00|25762.28|25682.28|25765.57|25685.57|25765.57|25685.57|25762.28|25682.28|10
1733985730000|2024-12-12 06:42:10|25766.56|25686.56|25771.21|25691.21|25771.21|25691.21|25766.56|25686.56|10
1733985740000|2024-12-12 06:42:20|25771.43|25691.43|25772.77|25692.77|25773.75|25693.75|25771.43|25691.43|10
1733985750000|2024-12-12 06:42:30|25772.52|25692.52|25767.96|25687.96|25772.53|25692.53|25767.96|25687.96|10
1733985760000|2024-12-12 06:42:40|25767.59|25687.59|25769.84|25689.84|25770.04|25690.04|25767.59|25687.59|10
1733985770000|2024-12-12 06:42:50|25772.21|25692.21|25774.5|25694.5|25774.5|25694.5|25772.21|25692.21|8
1733985780000|2024-12-12 06:43:00|25775.21|25695.21|25778.86|25698.86|25778.86|25698.86|25773.61|25693.61|10
1733985790000|2024-12-12 06:43:10|25779.27|25699.27|25781.65|25701.65|25782.23|25702.23|25778.99|25698.99|10
1733985800000|2024-12-12 06:43:20|25781.64|25701.64|25779.89|25699.89|25781.64|25701.64|25779.08|25699.08|10
1733985810000|2024-12-12 06:43:30|25779.87|25699.87|25783.6|25703.6|25783.6|25703.6|25779.87|25699.87|10
1733985820000|2024-12-12 06:43:40|25783.71|25703.71|25783.92|25703.92|25784.18|25704.18|25783.71|25703.71|9
1733985830000|2024-12-12 06:43:50|25783.96|25703.96|25783.25|25703.25|25784|25704|25783.22|25703.22|9
1733985840000|2024-12-12 06:44:00|25783.48|25703.48|25781.24|25701.24|25783.48|25703.48|25781.24|25701.24|9
1733985850000|2024-12-12 06:44:10|25781.07|25701.07|25781.67|25701.67|25781.67|25701.67|25780.74|25700.74|10
1733985860000|2024-12-12 06:44:20|25781.66|25701.66|25784.13|25704.13|25784.13|25704.13|25781.16|25701.16|9
1733985870000|2024-12-12 06:44:30|25783.72|25703.72|25782.03|25702.03|25784.29|25704.29|25782.03|25702.03|10
1733985880000|2024-12-12 06:44:40|25781.59|25701.59|25781.94|25701.94|25782.13|25702.13|25781.11|25701.11|10
1733985890000|2024-12-12 06:44:50|25782.04|25702.04|25783.07|25703.07|25783.07|25703.07|25782.04|25702.04|10
1733985900000|2024-12-12 06:45:00|25783.95|25703.95|25787.38|25707.38|25787.38|25707.38|25783.95|25703.95|9
1733985910000|2024-12-12 06:45:10|25787.49|25707.49|25785.32|25705.32|25787.49|25707.49|25785.32|25705.32|10
1733985920000|2024-12-12 06:45:20|25785.35|25705.35|25780.86|25700.86|25785.35|25705.35|25780.86|25700.86|10
1733985930000|2024-12-12 06:45:30|25780.87|25700.87|25783.27|25703.27|25783.27|25703.27|25780.29|25700.29|10
1733985940000|2024-12-12 06:45:40|25784.04|25704.04|25786.31|25706.31|25786.31|25706.31|25783.85|25703.85|10
1733985950000|2024-12-12 06:45:50|25786.69|25706.69|25787.98|25707.98|25787.98|25707.98|25786.69|25706.69|9
1733985960000|2024-12-12 06:46:00|25787.68|25707.68|25788.07|25708.07|25788.07|25708.07|25786.46|25706.46|10
1733985970000|2024-12-12 06:46:10|25788.47|25708.47|25784.4|25704.4|25788.47|25708.47|25784.4|25704.4|10
1733985980000|2024-12-12 06:46:20|25784.73|25704.73|25790.34|25710.34|25790.34|25710.34|25784.73|25704.73|9
1733985990000|2024-12-12 06:46:30|25791.16|25711.16|25794.74|25714.74|25796.25|25716.25|25791.16|25711.16|9
1733986000000|2024-12-12 06:46:40|25795.05|25715.05|25792.83|25712.83|25795.58|25715.58|25792.83|25712.83|10
1733986010000|2024-12-12 06:46:50|25793.08|25713.08|25795.03|25715.03|25795.24|25715.24|25793.08|25713.08|10
1733986020000|2024-12-12 06:47:00|25795.16|25715.16|25794.8|25714.8|25795.57|25715.57|25794.39|25714.39|10
1733986030000|2024-12-12 06:47:10|25794.78|25714.78|25794.02|25714.02|25795.36|25715.36|25793.74|25713.74|9
1733986040000|2024-12-12 06:47:20|25793.87|25713.87|25797.58|25717.58|25797.58|25717.58|25793.87|25713.87|10
1733986050000|2024-12-12 06:47:30|25797.47|25717.47|25796.63|25716.63|25797.47|25717.47|25796.02|25716.02|10
1733986060000|2024-12-12 06:47:40|25797.53|25717.53|25799.79|25719.79|25799.79|25719.79|25797.28|25717.28|10
1733986070000|2024-12-12 06:47:50|25799.95|25719.95|25799.68|25719.68|25800.98|25720.98|25799.55|25719.55|10
1733986080000|2024-12-12 06:48:00|25799.05|25719.05|25795.97|25715.97|25799.2|25719.2|25795.97|25715.97|10
1733986090000|2024-12-12 06:48:10|25797.46|25717.46|25798.48|25718.48|25799.28|25719.28|25797.46|25717.46|10
1733986100000|2024-12-12 06:48:20|25799.01|25719.01|25800.7|25720.7|25800.82|25720.82|25798.98|25718.98|10
1733986110000|2024-12-12 06:48:30|25800.39|25720.39|25804.54|25724.54|25804.54|25724.54|25799.94|25719.94|10
1733986120000|2024-12-12 06:48:40|25804.46|25724.46|25804.41|25724.41|25805.28|25725.28|25804.4|25724.4|9
1733986130000|2024-12-12 06:48:50|25803.74|25723.74|25802.84|25722.84|25804.16|25724.16|25802.73|25722.73|10
1733986140000|2024-12-12 06:49:00|25803.1|25723.1|25805.12|25725.12|25805.12|25725.12|25803.02|25723.02|10
1733986150000|2024-12-12 06:49:10|25804.74|25724.74|25806.12|25726.12|25806.14|25726.14|25804.74|25724.74|9
1733986160000|2024-12-12 06:49:20|25806.09|25726.09|25802.63|25722.63|25806.09|25726.09|25802.63|25722.63|10
1733986170000|2024-12-12 06:49:30|25803.21|25723.21|25804.82|25724.82|25804.86|25724.86|25803.21|25723.21|9
1733986180000|2024-12-12 06:49:40|25804.2|25724.2|25805.17|25725.17|25805.17|25725.17|25803.79|25723.79|10
1733986190000|2024-12-12 06:49:50|25804.82|25724.82|25802.99|25722.99|25804.82|25724.82|25802.6|25722.6|10
1733986200000|2024-12-12 06:50:00|25802.84|25722.84|25803.09|25723.09|25803.52|25723.52|25802.06|25722.06|10
1733986210000|2024-12-12 06:50:10|25803.16|25723.16|25800.37|25720.37|25803.16|25723.16|25800.37|25720.37|9
1733986220000|2024-12-12 06:50:20|25800.4|25720.4|25801.86|25721.86|25801.86|25721.86|25800.1|25720.1|10
1733986230000|2024-12-12 06:50:30|25803.2|25723.2|25804.67|25724.67|25805.55|25725.55|25803.2|25723.2|10
1733986240000|2024-12-12 06:50:40|25804.21|25724.21|25805.33|25725.33|25805.34|25725.34|25804.03|25724.03|10
1733986250000|2024-12-12 06:50:50|25805.22|25725.22|25808.91|25728.91|25809.28|25729.28|25805.22|25725.22|10
1733986260000|2024-12-12 06:51:00|25808.65|25728.65|25811.95|25731.95|25813.16|25733.16|25808.61|25728.61|10
1733986270000|2024-12-12 06:51:10|25811.28|25731.28|25814.3|25734.3|25814.3|25734.3|25811.28|25731.28|10
1733986280000|2024-12-12 06:51:20|25815.32|25735.32|25818.13|25738.13|25818.65|25738.65|25815.32|25735.32|10
1733986290000|2024-12-12 06:51:30|25817.59|25737.59|25815.35|25735.35|25817.59|25737.59|25815.35|25735.35|10
1733986300000|2024-12-12 06:51:40|25815.27|25735.27|25817.01|25737.01|25817.01|25737.01|25814.31|25734.31|10
1733986310000|2024-12-12 06:51:50|25817.24|25737.24|25814.07|25734.07|25817.24|25737.24|25814.07|25734.07|8
1733986320000|2024-12-12 06:52:00|25813.99|25733.99|25814.57|25734.57|25815.28|25735.28|25813.99|25733.99|10
1733986330000|2024-12-12 06:52:10|25814.56|25734.56|25811.4|25731.4|25814.56|25734.56|25811.16|25731.16|10
1733986340000|2024-12-12 06:52:20|25811.95|25731.95|25813.05|25733.05|25813.05|25733.05|25811.95|25731.95|9
1733986350000|2024-12-12 06:52:30|25813.28|25733.28|25812.47|25732.47|25813.51|25733.51|25811.4|25731.4|10
1733986360000|2024-12-12 06:52:40|25812.43|25732.43|25811.56|25731.56|25812.43|25732.43|25810.89|25730.89|9
1733986370000|2024-12-12 06:52:50|25811.51|25731.51|25812.06|25732.06|25812.07|25732.07|25811.46|25731.46|10
1733986380000|2024-12-12 06:53:00|25812.08|25732.08|25813.62|25733.62|25813.62|25733.62|25812.08|25732.08|10
1733986390000|2024-12-12 06:53:10|25813.47|25733.47|25815.44|25735.44|25815.44|25735.44|25813.47|25733.47|10
1733986400000|2024-12-12 06:53:20|25815.6|25735.6|25817.62|25737.62|25817.62|25737.62|25815.6|25735.6|10
1733986410000|2024-12-12 06:53:30|25817.72|25737.72|25817.35|25737.35|25817.85|25737.85|25817.08|25737.08|10
1733986420000|2024-12-12 06:53:40|25817.32|25737.32|25815.61|25735.61|25817.5|25737.5|25815.61|25735.61|10
1733986430000|2024-12-12 06:53:50|25816.74|25736.74|25815.48|25735.48|25816.74|25736.74|25815.48|25735.48|9
1733986440000|2024-12-12 06:54:00|25814.58|25734.58|25813.24|25733.24|25814.99|25734.99|25813.24|25733.24|9
1733986450000|2024-12-12 06:54:10|25813.06|25733.06|25806.77|25726.77|25813.06|25733.06|25806.77|25726.77|10
1733986460000|2024-12-12 06:54:20|25803.8|25723.8|25799.05|25719.05|25803.8|25723.8|25799.05|25719.05|10
1733986470000|2024-12-12 06:54:30|25798.88|25718.88|25796.47|25716.47|25798.88|25718.88|25796.19|25716.19|10
1733986480000|2024-12-12 06:54:40|25796.38|25716.38|25792.02|25712.02|25796.38|25716.38|25792.02|25712.02|10
1733986490000|2024-12-12 06:54:50|25791.98|25711.98|25790.69|25710.69|25792.06|25712.06|25790.69|25710.69|9
1733986500000|2024-12-12 06:55:00|25790.88|25710.88|25780.93|25700.93|25790.88|25710.88|25780.78|25700.78|10
1733986510000|2024-12-12 06:55:10|25782.61|25702.61|25782.52|25702.52|25783.12|25703.12|25781.95|25701.95|9
1733986520000|2024-12-12 06:55:20|25783.05|25703.05|25783.89|25703.89|25784.22|25704.22|25782.88|25702.88|10
1733986530000|2024-12-12 06:55:30|25784.1|25704.1|25786.91|25706.91|25787.13|25707.13|25784.1|25704.1|10
1733986540000|2024-12-12 06:55:40|25787.74|25707.74|25791.48|25711.48|25791.48|25711.48|25787.74|25707.74|10
1733986550000|2024-12-12 06:55:50|25792.35|25712.35|25795.63|25715.63|25795.63|25715.63|25792.35|25712.35|10
1733986560000|2024-12-12 06:56:00|25795.71|25715.71|25795.01|25715.01|25795.75|25715.75|25795.01|25715.01|10
1733986570000|2024-12-12 06:56:10|25795.93|25715.93|25796.82|25716.82|25796.82|25716.82|25795.46|25715.46|10
1733986580000|2024-12-12 06:56:20|25796.84|25716.84|25796.28|25716.28|25797.05|25717.05|25795.87|25715.87|10
1733986590000|2024-12-12 06:56:30|25795.9|25715.9|25797.88|25717.88|25797.88|25717.88|25795.87|25715.87|10
1733986600000|2024-12-12 06:56:40|25797.53|25717.53|25796.78|25716.78|25797.53|25717.53|25796.78|25716.78|9
1733986610000|2024-12-12 06:56:50|25796.79|25716.79|25798.81|25718.81|25798.81|25718.81|25796.47|25716.47|10
1733986620000|2024-12-12 06:57:00|25801.99|25721.99|25809.79|25729.79|25809.79|25729.79|25799.9|25719.9|10
1733986630000|2024-12-12 06:57:10|25810.34|25730.34|25813.5|25733.5|25813.68|25733.68|25810.34|25730.34|10
1733986640000|2024-12-12 06:57:20|25813.47|25733.47|25812.09|25732.09|25813.76|25733.76|25812.09|25732.09|9
1733986650000|2024-12-12 06:57:30|25811.85|25731.85|25815.53|25735.53|25815.53|25735.53|25811.85|25731.85|10
1733986660000|2024-12-12 06:57:40|25815.58|25735.58|25815.6|25735.6|25815.95|25735.95|25815.48|25735.48|10
1733986670000|2024-12-12 06:57:50|25816.24|25736.24|25817.3|25737.3|25817.3|25737.3|25816.24|25736.24|9
1733986680000|2024-12-12 06:58:00|25818.34|25738.34|25816.93|25736.93|25818.5|25738.5|25816.66|25736.66|9
1733986690000|2024-12-12 06:58:10|25816.73|25736.73|25815.35|25735.35|25816.73|25736.73|25815.01|25735.01|10
1733986700000|2024-12-12 06:58:20|25815.14|25735.14|25816.63|25736.63|25816.7|25736.7|25815.14|25735.14|10
1733986710000|2024-12-12 06:58:30|25817.88|25737.88|25817.92|25737.92|25818.18|25738.18|25817.18|25737.18|10
1733986720000|2024-12-12 06:58:40|25817.42|25737.42|25815.54|25735.54|25817.42|25737.42|25815.18|25735.18|9
1733986730000|2024-12-12 06:58:50|25815.55|25735.55|25815.5|25735.5|25815.65|25735.65|25815.29|25735.29|9
1733986740000|2024-12-12 06:59:00|25816.01|25736.01|25816.43|25736.43|25816.43|25736.43|25815.66|25735.66|8
1733986750000|2024-12-12 06:59:10|25816.38|25736.38|25817.24|25737.24|25817.91|25737.91|25816.38|25736.38|10
1733986760000|2024-12-12 06:59:20|25816.95|25736.95|25817.02|25737.02|25817.09|25737.09|25816.6|25736.6|10
1733986770000|2024-12-12 06:59:30|25816.57|25736.57|25815.77|25735.77|25817.06|25737.06|25815.77|25735.77|10
1733986780000|2024-12-12 06:59:40|25816.69|25736.69|25819.6|25739.6|25819.6|25739.6|25815.91|25735.91|10
1733986790000|2024-12-12 06:59:50|25819.31|25739.31|25819.68|25739.68|25819.68|25739.68|25818.49|25738.49|10
1733986800000|2024-12-12 07:00:00|25820.76|25740.76|25824.83|25744.83|25824.85|25744.85|25820.76|25740.76|10
1733986810000|2024-12-12 07:00:10|25824.54|25744.54|25825.04|25745.04|25825.04|25745.04|25822.89|25742.89|10
1733986820000|2024-12-12 07:00:20|25824.06|25744.06|25825.02|25745.02|25825.02|25745.02|25823.26|25743.26|10
1733986830000|2024-12-12 07:00:30|25824.89|25744.89|25829.06|25749.06|25829.06|25749.06|25824.89|25744.89|10
1733986840000|2024-12-12 07:00:40|25828.33|25748.33|25827.73|25747.73|25829.39|25749.39|25827.73|25747.73|9
1733986850000|2024-12-12 07:00:50|25827.9|25747.9|25828.86|25748.86|25829.36|25749.36|25827.9|25747.9|10
1733986860000|2024-12-12 07:01:00|25828.68|25748.68|25827.15|25747.15|25828.68|25748.68|25827.15|25747.15|10
1733986870000|2024-12-12 07:01:10|25827.23|25747.23|25825.38|25745.38|25827.8|25747.8|25822.96|25742.96|10
1733986880000|2024-12-12 07:01:20|25825.62|25745.62|25830.89|25750.89|25830.89|25750.89|25825.62|25745.62|10
1733986890000|2024-12-12 07:01:30|25830.76|25750.76|25828.73|25748.73|25831.36|25751.36|25828.73|25748.73|10
1733986900000|2024-12-12 07:01:40|25828.71|25748.71|25822.88|25742.88|25828.71|25748.71|25822.88|25742.88|10
1733986910000|2024-12-12 07:01:50|25820.69|25740.69|25818.01|25738.01|25820.69|25740.69|25817.31|25737.31|10
1733986920000|2024-12-12 07:02:00|25817.69|25737.69|25819.53|25739.53|25819.53|25739.53|25817.66|25737.66|10
1733986930000|2024-12-12 07:02:10|25819.74|25739.74|25818.59|25738.59|25819.74|25739.74|25817.59|25737.59|10
1733986940000|2024-12-12 07:02:20|25817.66|25737.66|25814.64|25734.64|25817.66|25737.66|25814.64|25734.64|10
1733986950000|2024-12-12 07:02:30|25814.85|25734.85|25817.37|25737.37|25817.37|25737.37|25814.85|25734.85|10
1733986960000|2024-12-12 07:02:40|25817.51|25737.51|25816.06|25736.06|25817.51|25737.51|25816.06|25736.06|10
1733986970000|2024-12-12 07:02:50|25816.12|25736.12|25818.41|25738.41|25818.41|25738.41|25815.95|25735.95|10
1733986980000|2024-12-12 07:03:00|25818.59|25738.59|25822.89|25742.89|25822.89|25742.89|25818.59|25738.59|10
1733986990000|2024-12-12 07:03:10|25823.26|25743.26|25827.39|25747.39|25827.99|25747.99|25823.26|25743.26|10
1733987000000|2024-12-12 07:03:20|25827.64|25747.64|25826.69|25746.69|25827.64|25747.64|25826.37|25746.37|10
1733987010000|2024-12-12 07:03:30|25826.6|25746.6|25827.38|25747.38|25827.47|25747.47|25826.6|25746.6|10
1733987020000|2024-12-12 07:03:40|25827.77|25747.77|25834.49|25754.49|25834.49|25754.49|25827.77|25747.77|10
1733987030000|2024-12-12 07:03:50|25834.82|25754.82|25837.63|25757.63|25837.83|25757.83|25834.82|25754.82|9
1733987040000|2024-12-12 07:04:00|25838.03|25758.03|25839.35|25759.35|25840.11|25760.11|25838.03|25758.03|10
1733987050000|2024-12-12 07:04:10|25839.44|25759.44|25841.33|25761.33|25841.33|25761.33|25839.35|25759.35|9
1733987060000|2024-12-12 07:04:20|25841.95|25761.95|25845.21|25765.21|25845.21|25765.21|25841.95|25761.95|10
1733987070000|2024-12-12 07:04:30|25845.59|25765.59|25847.01|25767.01|25847.22|25767.22|25845.59|25765.59|10
1733987080000|2024-12-12 07:04:40|25847.02|25767.02|25845.79|25765.79|25847.02|25767.02|25844.96|25764.96|10
1733987090000|2024-12-12 07:04:50|25846.02|25766.02|25848.08|25768.08|25848.08|25768.08|25846.02|25766.02|10
1733987100000|2024-12-12 07:05:00|25847.62|25767.62|25844.12|25764.12|25847.62|25767.62|25843.8|25763.8|10
1733987110000|2024-12-12 07:05:10|25843.85|25763.85|25848.8|25768.8|25848.8|25768.8|25843.85|25763.85|10
1733987120000|2024-12-12 07:05:20|25850.18|25770.18|25852.11|25772.11|25852.11|25772.11|25850.16|25770.16|10
1733987130000|2024-12-12 07:05:30|25852.32|25772.32|25851.51|25771.51|25852.99|25772.99|25851.51|25771.51|10
1733987140000|2024-12-12 07:05:40|25851.83|25771.83|25852.87|25772.87|25853.72|25773.72|25851.83|25771.83|10
1733987150000|2024-12-12 07:05:50|25854.55|25774.55|25855.4|25775.4|25855.4|25775.4|25853.35|25773.35|9
1733987160000|2024-12-12 07:06:00|25855.57|25775.57|25852.54|25772.54|25855.61|25775.61|25852.54|25772.54|10
1733987170000|2024-12-12 07:06:10|25851.29|25771.29|25851.77|25771.77|25851.77|25771.77|25850.38|25770.38|10
1733987180000|2024-12-12 07:06:20|25852.02|25772.02|25851.78|25771.78|25852.05|25772.05|25851.72|25771.72|9
1733987190000|2024-12-12 07:06:30|25852.05|25772.05|25850.26|25770.26|25852.08|25772.08|25850.26|25770.26|9
1733987200000|2024-12-12 07:06:40|25850.22|25770.22|25848.18|25768.18|25850.25|25770.25|25848.18|25768.18|9
1733987210000|2024-12-12 07:06:50|25848.15|25768.15|25846.52|25766.52|25848.15|25768.15|25846.52|25766.52|9
1733987220000|2024-12-12 07:07:00|25846.55|25766.55|25846.99|25766.99|25847.84|25767.84|25846.55|25766.55|10
1733987230000|2024-12-12 07:07:10|25846.72|25766.72|25843.72|25763.72|25846.86|25766.86|25843.69|25763.69|10
1733987240000|2024-12-12 07:07:20|25843.71|25763.71|25845.63|25765.63|25845.63|25765.63|25842.05|25762.05|9
1733987250000|2024-12-12 07:07:30|25845.62|25765.62|25844.38|25764.38|25845.9|25765.9|25844.38|25764.38|10
1733987260000|2024-12-12 07:07:40|25844.44|25764.44|25845.53|25765.53|25845.8|25765.8|25844.44|25764.44|9
1733987270000|2024-12-12 07:07:50|25845.8|25765.8|25844.64|25764.64|25845.8|25765.8|25844.63|25764.63|9
1733987280000|2024-12-12 07:08:00|25844.47|25764.47|25844.61|25764.61|25845.54|25765.54|25844.33|25764.33|10
1733987290000|2024-12-12 07:08:10|25845.2|25765.2|25846.38|25766.38|25846.64|25766.64|25845.2|25765.2|9
1733987300000|2024-12-12 07:08:20|25846.46|25766.46|25845.97|25765.97|25846.63|25766.63|25845.69|25765.69|10
1733987310000|2024-12-12 07:08:30|25845.85|25765.85|25847.58|25767.58|25847.58|25767.58|25845.85|25765.85|10
1733987320000|2024-12-12 07:08:40|25847.74|25767.74|25848.37|25768.37|25848.37|25768.37|25847.32|25767.32|10
1733987330000|2024-12-12 07:08:50|25848.28|25768.28|25844.49|25764.49|25848.28|25768.28|25844.49|25764.49|10
1733987340000|2024-12-12 07:09:00|25844.4|25764.4|25844|25764|25844.44|25764.44|25843.53|25763.53|8
1733987350000|2024-12-12 07:09:10|25844.08|25764.08|25842.5|25762.5|25844.16|25764.16|25842.5|25762.5|9
1733987360000|2024-12-12 07:09:20|25841.98|25761.98|25838.69|25758.69|25842.22|25762.22|25838.3|25758.3|9
1733987370000|2024-12-12 07:09:30|25838.75|25758.75|25838.31|25758.31|25839.7|25759.7|25838.31|25758.31|10
1733987380000|2024-12-12 07:09:40|25838.22|25758.22|25836.26|25756.26|25838.78|25758.78|25836.26|25756.26|10
1733987390000|2024-12-12 07:09:50|25835.68|25755.68|25834.98|25754.98|25835.93|25755.93|25834.98|25754.98|9
1733987400000|2024-12-12 07:10:00|25834.68|25754.68|25834.29|25754.29|25834.68|25754.68|25834|25754|10
1733987410000|2024-12-12 07:10:10|25834.39|25754.39|25835.45|25755.45|25835.47|25755.47|25834.39|25754.39|10
1733987420000|2024-12-12 07:10:20|25835.13|25755.13|25833.34|25753.34|25835.13|25755.13|25833.34|25753.34|9
1733987430000|2024-12-12 07:10:30|25832.51|25752.51|25832.22|25752.22|25832.93|25752.93|25831.49|25751.49|10
1733987440000|2024-12-12 07:10:40|25832.28|25752.28|25829.59|25749.59|25832.28|25752.28|25829.59|25749.59|10
1733987450000|2024-12-12 07:10:50|25829.92|25749.92|25825.89|25745.89|25830.21|25750.21|25825.89|25745.89|10
1733987460000|2024-12-12 07:11:00|25825.71|25745.71|25818.87|25738.87|25825.8|25745.8|25818.87|25738.87|10
1733987470000|2024-12-12 07:11:10|25818.71|25738.71|25819.94|25739.94|25819.94|25739.94|25818.24|25738.24|10
1733987480000|2024-12-12 07:11:20|25819.69|25739.69|25822.01|25742.01|25822.08|25742.08|25819.69|25739.69|9
1733987490000|2024-12-12 07:11:30|25821.96|25741.96|25822.08|25742.08|25823.67|25743.67|25821.95|25741.95|9
1733987500000|2024-12-12 07:11:40|25821.81|25741.81|25819.31|25739.31|25821.81|25741.81|25819|25739|9
1733987510000|2024-12-12 07:11:50|25819.59|25739.59|25819.38|25739.38|25819.67|25739.67|25819.33|25739.33|9
1733987520000|2024-12-12 07:12:00|25819.33|25739.33|25814.18|25734.18|25819.54|25739.54|25814.18|25734.18|9
1733987530000|2024-12-12 07:12:10|25813.83|25733.83|25813.45|25733.45|25815.18|25735.18|25812.93|25732.93|10
1733987540000|2024-12-12 07:12:20|25813.86|25733.86|25811.56|25731.56|25814.01|25734.01|25811.36|25731.36|10
1733987550000|2024-12-12 07:12:30|25811.5|25731.5|25812.6|25732.6|25812.97|25732.97|25811.48|25731.48|10
1733987560000|2024-12-12 07:12:40|25812.52|25732.52|25812.97|25732.97|25812.97|25732.97|25812.48|25732.48|10
1733987570000|2024-12-12 07:12:50|25813.32|25733.32|25813.94|25733.94|25814.08|25734.08|25813.32|25733.32|8
1733987580000|2024-12-12 07:13:00|25813.89|25733.89|25811.09|25731.09|25813.96|25733.96|25811.09|25731.09|10
1733987590000|2024-12-12 07:13:10|25811.18|25731.18|25812.51|25732.51|25812.56|25732.56|25811.14|25731.14|9
1733987600000|2024-12-12 07:13:20|25812.62|25732.62|25813.3|25733.3|25814.4|25734.4|25812.62|25732.62|10
1733987610000|2024-12-12 07:13:30|25813.23|25733.23|25814.01|25734.01|25814.01|25734.01|25812.79|25732.79|9
1733987620000|2024-12-12 07:13:40|25814.13|25734.13|25817.94|25737.94|25817.94|25737.94|25814.13|25734.13|10
1733987630000|2024-12-12 07:13:50|25817.83|25737.83|25817.54|25737.54|25817.87|25737.87|25816.87|25736.87|9
1733987640000|2024-12-12 07:14:00|25817.32|25737.32|25816.38|25736.38|25817.34|25737.34|25815.65|25735.65|10
1733987650000|2024-12-12 07:14:10|25816.19|25736.19|25816.71|25736.71|25816.71|25736.71|25816.04|25736.04|9
1733987660000|2024-12-12 07:14:20|25816.93|25736.93|25819.42|25739.42|25819.44|25739.44|25816.93|25736.93|10
1733987670000|2024-12-12 07:14:30|25819.11|25739.11|25820.18|25740.18|25820.18|25740.18|25818.77|25738.77|10
1733987680000|2024-12-12 07:14:40|25820.38|25740.38|25819.76|25739.76|25820.52|25740.52|25819.35|25739.35|10
1733987690000|2024-12-12 07:14:50|25819.8|25739.8|25821.67|25741.67|25821.67|25741.67|25819.8|25739.8|10
1733987700000|2024-12-12 07:15:00|25821.2|25741.2|25821.99|25741.99|25822.39|25742.39|25821.03|25741.03|10
1733987710000|2024-12-12 07:15:10|25821.93|25741.93|25822.26|25742.26|25822.74|25742.74|25821.66|25741.66|10
1733987720000|2024-12-12 07:15:20|25822.24|25742.24|25822.13|25742.13|25822.24|25742.24|25821.75|25741.75|10
1733987730000|2024-12-12 07:15:30|25822.21|25742.21|25822.42|25742.42|25822.42|25742.42|25822.11|25742.11|9
1733987740000|2024-12-12 07:15:40|25822.35|25742.35|25822.84|25742.84|25822.84|25742.84|25822.27|25742.27|9
1733987750000|2024-12-12 07:15:50|25823.11|25743.11|25822.57|25742.57|25823.15|25743.15|25822.5|25742.5|8
1733987760000|2024-12-12 07:16:00|25822.52|25742.52|25818.71|25738.71|25822.52|25742.52|25818.71|25738.71|7
1733987770000|2024-12-12 07:16:10|25818.15|25738.15|25820.22|25740.22|25820.22|25740.22|25818.15|25738.15|10
1733987780000|2024-12-12 07:16:20|25820.49|25740.49|25822.89|25742.89|25822.89|25742.89|25820.49|25740.49|9
1733987790000|2024-12-12 07:16:30|25823.11|25743.11|25824|25744|25824|25744|25823.11|25743.11|10
1733987800000|2024-12-12 07:16:40|25823.62|25743.62|25829.47|25749.47|25829.47|25749.47|25823.62|25743.62|10
1733987810000|2024-12-12 07:16:50|25829.08|25749.08|25827.16|25747.16|25829.17|25749.17|25827.16|25747.16|10
1733987820000|2024-12-12 07:17:00|25827.47|25747.47|25826.99|25746.99|25827.47|25747.47|25826.79|25746.79|10
1733987830000|2024-12-12 07:17:10|25826.72|25746.72|25828.77|25748.77|25830.34|25750.34|25826.72|25746.72|10
1733987840000|2024-12-12 07:17:20|25828.83|25748.83|25829.88|25749.88|25830.06|25750.06|25828.83|25748.83|10
1733987850000|2024-12-12 07:17:30|25829.65|25749.65|25828.53|25748.53|25830.73|25750.73|25828.09|25748.09|9
1733987860000|2024-12-12 07:17:40|25828.24|25748.24|25827.93|25747.93|25828.24|25748.24|25826.87|25746.87|10
1733987870000|2024-12-12 07:17:50|25828.36|25748.36|25829.41|25749.41|25829.41|25749.41|25828.36|25748.36|10
1733987880000|2024-12-12 07:18:00|25829.9|25749.9|25830.25|25750.25|25830.42|25750.42|25829.63|25749.63|10
1733987890000|2024-12-12 07:18:10|25830.23|25750.23|25830.13|25750.13|25830.29|25750.29|25829.83|25749.83|9
1733987900000|2024-12-12 07:18:20|25829.91|25749.91|25832.19|25752.19|25833.56|25753.56|25829.73|25749.73|10
1733987910000|2024-12-12 07:18:30|25832.24|25752.24|25830.85|25750.85|25832.24|25752.24|25830.74|25750.74|10
1733987920000|2024-12-12 07:18:40|25831.15|25751.15|25830.73|25750.73|25831.15|25751.15|25830.61|25750.61|10
1733987930000|2024-12-12 07:18:50|25829.26|25749.26|25828.11|25748.11|25829.26|25749.26|25828.09|25748.09|9
1733987940000|2024-12-12 07:19:00|25828.15|25748.15|25828.25|25748.25|25829.03|25749.03|25827.66|25747.66|10
1733987950000|2024-12-12 07:19:10|25828.27|25748.27|25829.85|25749.85|25829.89|25749.89|25828.27|25748.27|10
1733987960000|2024-12-12 07:19:20|25829.79|25749.79|25825.56|25745.56|25830.09|25750.09|25825.56|25745.56|10
1733987970000|2024-12-12 07:19:30|25825.5|25745.5|25827.16|25747.16|25827.16|25747.16|25825.48|25745.48|9
1733987980000|2024-12-12 07:19:40|25826.64|25746.64|25827.44|25747.44|25827.44|25747.44|25825.93|25745.93|9
1733987990000|2024-12-12 07:19:50|25828.32|25748.32|25828.89|25748.89|25829.18|25749.18|25828.3|25748.3|9
1733988000000|2024-12-12 07:20:00|25828.84|25748.84|25832.7|25752.7|25832.7|25752.7|25828.84|25748.84|9
1733988010000|2024-12-12 07:20:10|25833.34|25753.34|25841.63|25761.63|25841.63|25761.63|25833.34|25753.34|10
1733988020000|2024-12-12 07:20:20|25841.51|25761.51|25844.57|25764.57|25844.58|25764.58|25841.51|25761.51|10
1733988030000|2024-12-12 07:20:30|25845.02|25765.02|25844.41|25764.41|25845.02|25765.02|25844.41|25764.41|10
1733988040000|2024-12-12 07:20:40|25844.39|25764.39|25849.86|25769.86|25849.86|25769.86|25844.31|25764.31|9
1733988050000|2024-12-12 07:20:50|25850.03|25770.03|25851.63|25771.63|25853.33|25773.33|25850.03|25770.03|10
1733988060000|2024-12-12 07:21:00|25851.44|25771.44|25852.51|25772.51|25853.28|25773.28|25851.07|25771.07|10
1733988070000|2024-12-12 07:21:10|25852.36|25772.36|25851.3|25771.3|25852.36|25772.36|25851.3|25771.3|10
1733988080000|2024-12-12 07:21:20|25851.67|25771.67|25853.55|25773.55|25853.55|25773.55|25851.67|25771.67|10
1733988090000|2024-12-12 07:21:30|25854.14|25774.14|25856.04|25776.04|25856.04|25776.04|25853.93|25773.93|10
1733988100000|2024-12-12 07:21:40|25855.72|25775.72|25858.62|25778.62|25858.62|25778.62|25855.23|25775.23|10
1733988110000|2024-12-12 07:21:50|25858.15|25778.15|25860.08|25780.08|25861.64|25781.64|25858.15|25778.15|10
1733988120000|2024-12-12 07:22:00|25860.14|25780.14|25861.87|25781.87|25861.87|25781.87|25860.03|25780.03|9
1733988130000|2024-12-12 07:22:10|25862.09|25782.09|25862.43|25782.43|25862.81|25782.81|25862.09|25782.09|10
1733988140000|2024-12-12 07:22:20|25862.41|25782.41|25860.63|25780.63|25862.41|25782.41|25860.48|25780.48|10
1733988150000|2024-12-12 07:22:30|25860.51|25780.51|25860.14|25780.14|25860.51|25780.51|25860.14|25780.14|10
1733988160000|2024-12-12 07:22:40|25860.64|25780.64|25861.68|25781.68|25862.16|25782.16|25860.64|25780.64|10
1733988170000|2024-12-12 07:22:50|25861.67|25781.67|25860.58|25780.58|25862.05|25782.05|25860.58|25780.58|10
1733988180000|2024-12-12 07:23:00|25852.51|25772.51|25852.2|25772.2|25852.63|25772.63|25852.2|25772.2|10
1733988190000|2024-12-12 07:23:10|25852|25772|25852.74|25772.74|25852.74|25772.74|25851.82|25771.82|9
1733988200000|2024-12-12 07:23:20|25852.73|25772.73|25864.18|25784.18|25864.18|25784.18|25851.68|25771.68|10
1733988210000|2024-12-12 07:23:30|25864.08|25784.08|25865.71|25785.71|25865.71|25785.71|25864.08|25784.08|9
1733988220000|2024-12-12 07:23:40|25865.69|25785.69|25867.42|25787.42|25867.42|25787.42|25865.69|25785.69|10
1733988230000|2024-12-12 07:23:50|25868.28|25788.28|25865.14|25785.14|25870.61|25790.61|25864.56|25784.56|10
1733988240000|2024-12-12 07:24:00|25865.9|25785.9|25868.41|25788.41|25868.41|25788.41|25865.63|25785.63|10
1733988250000|2024-12-12 07:24:10|25868.42|25788.42|25876.38|25796.38|25876.93|25796.93|25868.42|25788.42|9
1733988260000|2024-12-12 07:24:20|25876.42|25796.42|25876.81|25796.81|25876.81|25796.81|25875.87|25795.87|10
1733988270000|2024-12-12 07:24:30|25876.56|25796.56|25874.58|25794.58|25876.56|25796.56|25874.58|25794.58|10
1733988280000|2024-12-12 07:24:40|25874.54|25794.54|25875.37|25795.37|25875.37|25795.37|25874.3|25794.3|10
1733988290000|2024-12-12 07:24:50|25875.49|25795.49|25876.74|25796.74|25876.76|25796.76|25875.49|25795.49|10
1733988300000|2024-12-12 07:25:00|25877.07|25797.07|25874.7|25794.7|25877.09|25797.09|25874.7|25794.7|10
1733988310000|2024-12-12 07:25:10|25874.56|25794.56|25874.18|25794.18|25875.1|25795.1|25874.12|25794.12|10
1733988320000|2024-12-12 07:25:20|25874.04|25794.04|25876.7|25796.7|25876.7|25796.7|25873.99|25793.99|10
1733988330000|2024-12-12 07:25:30|25876.58|25796.58|25876.91|25796.91|25876.91|25796.91|25876.25|25796.25|10
1733988340000|2024-12-12 07:25:40|25877.12|25797.12|25869.55|25789.55|25878.06|25798.06|25869.53|25789.53|10
1733988350000|2024-12-12 07:25:50|25869.28|25789.28|25873|25793|25873|25793|25869|25789|10
1733988360000|2024-12-12 07:26:00|25872.71|25792.71|25868.36|25788.36|25873.11|25793.11|25868.33|25788.33|10
1733988370000|2024-12-12 07:26:10|25868.3|25788.3|25873.51|25793.51|25873.51|25793.51|25867.27|25787.27|10
1733988380000|2024-12-12 07:26:20|25873.46|25793.46|25874.3|25794.3|25874.3|25794.3|25873.31|25793.31|10
1733988390000|2024-12-12 07:26:30|25874.48|25794.48|25871.88|25791.88|25874.69|25794.69|25871.88|25791.88|10
1733988400000|2024-12-12 07:26:40|25871.53|25791.53|25871.43|25791.43|25871.58|25791.58|25870.97|25790.97|9
1733988410000|2024-12-12 07:26:50|25871.32|25791.32|25869.81|25789.81|25871.32|25791.32|25869.77|25789.77|10
1733988420000|2024-12-12 07:27:00|25869.5|25789.5|25866.25|25786.25|25869.5|25789.5|25865.79|25785.79|10
1733988430000|2024-12-12 07:27:10|25866.01|25786.01|25865.23|25785.23|25866.02|25786.02|25865.17|25785.17|10
1733988440000|2024-12-12 07:27:20|25865.15|25785.15|25863.89|25783.89|25865.22|25785.22|25863.87|25783.87|10
1733988450000|2024-12-12 07:27:30|25863.88|25783.88|25864.44|25784.44|25864.48|25784.48|25863.8|25783.8|9
1733988460000|2024-12-12 07:27:40|25864.52|25784.52|25865.99|25785.99|25865.99|25785.99|25864.46|25784.46|10
1733988470000|2024-12-12 07:27:50|25866.2|25786.2|25866.02|25786.02|25866.26|25786.26|25864.97|25784.97|10
1733988480000|2024-12-12 07:28:00|25866.4|25786.4|25866.04|25786.04|25866.57|25786.57|25865.98|25785.98|10
1733988490000|2024-12-12 07:28:10|25864.97|25784.97|25866.75|25786.75|25866.75|25786.75|25864.85|25784.85|10
1733988500000|2024-12-12 07:28:20|25866.86|25786.86|25868.43|25788.43|25868.43|25788.43|25866.86|25786.86|10
1733988510000|2024-12-12 07:28:30|25868.26|25788.26|25868.94|25788.94|25868.94|25788.94|25868.26|25788.26|9
1733988520000|2024-12-12 07:28:40|25869.04|25789.04|25869.61|25789.61|25869.94|25789.94|25868.89|25788.89|10
1733988530000|2024-12-12 07:28:50|25869.86|25789.86|25868.65|25788.65|25869.86|25789.86|25868.65|25788.65|10
1733988540000|2024-12-12 07:29:00|25868.66|25788.66|25869.12|25789.12|25869.19|25789.19|25868.66|25788.66|10
1733988550000|2024-12-12 07:29:10|25868.71|25788.71|25868.44|25788.44|25868.71|25788.71|25868.02|25788.02|10
1733988560000|2024-12-12 07:29:20|25867.65|25787.65|25867.78|25787.78|25867.78|25787.78|25866.95|25786.95|10
1733988570000|2024-12-12 07:29:30|25867.89|25787.89|25866.8|25786.8|25867.89|25787.89|25866.8|25786.8|10
1733988580000|2024-12-12 07:29:40|25866.79|25786.79|25866.35|25786.35|25866.79|25786.79|25865.94|25785.94|10
1733988590000|2024-12-12 07:29:50|25866.16|25786.16|25864.62|25784.62|25866.72|25786.72|25864.53|25784.53|10
1733988600000|2024-12-12 07:30:00|25864.52|25784.52|25863.05|25783.05|25864.52|25784.52|25863.05|25783.05|10
1733988610000|2024-12-12 07:30:10|25862.86|25782.86|25864.43|25784.43|25864.43|25784.43|25862.79|25782.79|10
1733988620000|2024-12-12 07:30:20|25864.44|25784.44|25864.02|25784.02|25864.63|25784.63|25863.52|25783.52|10
1733988630000|2024-12-12 07:30:30|25864.2|25784.2|25866.46|25786.46|25866.46|25786.46|25864.2|25784.2|10
1733988640000|2024-12-12 07:30:40|25866.51|25786.51|25867.22|25787.22|25867.5|25787.5|25866.51|25786.51|10
1733988650000|2024-12-12 07:30:50|25867.26|25787.26|25867.68|25787.68|25867.68|25787.68|25866.75|25786.75|10
1733988660000|2024-12-12 07:31:00|25867.5|25787.5|25864.87|25784.87|25867.75|25787.75|25864.64|25784.64|10
1733988670000|2024-12-12 07:31:10|25864.2|25784.2|25861.66|25781.66|25864.2|25784.2|25861.66|25781.66|10
1733988680000|2024-12-12 07:31:20|25861.74|25781.74|25861.2|25781.2|25861.74|25781.74|25861.03|25781.03|10
1733988690000|2024-12-12 07:31:30|25861.14|25781.14|25859.35|25779.35|25861.14|25781.14|25859.35|25779.35|10
1733988700000|2024-12-12 07:31:40|25859.02|25779.02|25854.75|25774.75|25859.02|25779.02|25854.42|25774.42|10
1733988710000|2024-12-12 07:31:50|25855.85|25775.85|25858.65|25778.65|25858.65|25778.65|25855.85|25775.85|10
1733988720000|2024-12-12 07:32:00|25857.83|25777.83|25857.6|25777.6|25858.01|25778.01|25856.74|25776.74|10
1733988730000|2024-12-12 07:32:10|25857.65|25777.65|25857|25777|25857.65|25777.65|25857|25777|10
1733988740000|2024-12-12 07:32:20|25857.08|25777.08|25857.25|25777.25|25857.83|25777.83|25856.74|25776.74|10
1733988750000|2024-12-12 07:32:30|25857.41|25777.41|25858.34|25778.34|25858.34|25778.34|25855.93|25775.93|10
1733988760000|2024-12-12 07:32:40|25859.01|25779.01|25855.7|25775.7|25859.01|25779.01|25855.7|25775.7|10
1733988770000|2024-12-12 07:32:50|25854.61|25774.61|25853.55|25773.55|25854.61|25774.61|25852.7|25772.7|9
1733988780000|2024-12-12 07:33:00|25852.77|25772.77|25850.58|25770.58|25852.77|25772.77|25850.58|25770.58|10
1733988790000|2024-12-12 07:33:10|25850.84|25770.84|25851.49|25771.49|25851.86|25771.86|25850.84|25770.84|10
1733988800000|2024-12-12 07:33:20|25851.42|25771.42|25850.25|25770.25|25851.42|25771.42|25850.2|25770.2|10
1733988810000|2024-12-12 07:33:30|25850.01|25770.01|25846.81|25766.81|25850.65|25770.65|25846.81|25766.81|10
1733988820000|2024-12-12 07:33:40|25846.39|25766.39|25847.09|25767.09|25847.09|25767.09|25846.06|25766.06|10
1733988830000|2024-12-12 07:33:50|25848.22|25768.22|25848.52|25768.52|25848.76|25768.76|25847.38|25767.38|10
1733988840000|2024-12-12 07:34:00|25847.92|25767.92|25846.92|25766.92|25847.92|25767.92|25845.6|25765.6|10
1733988850000|2024-12-12 07:34:10|25846.9|25766.9|25848.59|25768.59|25848.89|25768.89|25846.9|25766.9|10
1733988860000|2024-12-12 07:34:20|25848.73|25768.73|25849.29|25769.29|25849.29|25769.29|25847.41|25767.41|10
1733988870000|2024-12-12 07:34:30|25849.4|25769.4|25847.09|25767.09|25849.46|25769.46|25847.08|25767.08|10
1733988880000|2024-12-12 07:34:40|25847.24|25767.24|25847.94|25767.94|25848.71|25768.71|25847.08|25767.08|10
1733988890000|2024-12-12 07:34:50|25847.76|25767.76|25843.43|25763.43|25847.76|25767.76|25843.43|25763.43|10
1733988900000|2024-12-12 07:35:00|25842.93|25762.93|25839.97|25759.97|25842.93|25762.93|25839.97|25759.97|9
1733988910000|2024-12-12 07:35:10|25839.39|25759.39|25832.56|25752.56|25839.39|25759.39|25832.56|25752.56|10
1733988920000|2024-12-12 07:35:20|25832.24|25752.24|25828.63|25748.63|25832.25|25752.25|25828.63|25748.63|10
1733988930000|2024-12-12 07:35:30|25828.65|25748.65|25823.52|25743.52|25828.78|25748.78|25823.52|25743.52|10
1733988940000|2024-12-12 07:35:40|25822.59|25742.59|25818.85|25738.85|25822.59|25742.59|25818.85|25738.85|10
1733988950000|2024-12-12 07:35:50|25818.6|25738.6|25815.52|25735.52|25818.6|25738.6|25815.52|25735.52|10
1733988960000|2024-12-12 07:36:00|25815.17|25735.17|25811.78|25731.78|25815.17|25735.17|25811.78|25731.78|10
1733988970000|2024-12-12 07:36:10|25811.87|25731.87|25802.35|25722.35|25811.87|25731.87|25802.35|25722.35|9
1733988980000|2024-12-12 07:36:20|25801.03|25721.03|25784.79|25704.79|25801.03|25721.03|25784.79|25704.79|10
1733988990000|2024-12-12 07:36:30|25785.41|25705.41|25777.5|25697.5|25785.41|25705.41|25777.5|25697.5|10
1733989000000|2024-12-12 07:36:40|25776.68|25696.68|25767.07|25687.07|25776.68|25696.68|25767.07|25687.07|10
1733989010000|2024-12-12 07:36:50|25767.16|25687.16|25769.74|25689.74|25769.74|25689.74|25767.16|25687.16|10
1733989020000|2024-12-12 07:37:00|25769.96|25689.96|25764.53|25684.53|25769.96|25689.96|25764.53|25684.53|10
1733989030000|2024-12-12 07:37:10|25761.67|25681.67|25757.19|25677.19|25762.08|25682.08|25757.19|25677.19|9
1733989040000|2024-12-12 07:37:20|25755.91|25675.91|25755.68|25675.68|25756.14|25676.14|25753.73|25673.73|10
1733989050000|2024-12-12 07:37:30|25756.77|25676.77|25755.61|25675.61|25757.47|25677.47|25755.61|25675.61|10
1733989060000|2024-12-12 07:37:40|25756.12|25676.12|25760.37|25680.37|25760.37|25680.37|25756.12|25676.12|10
1733989070000|2024-12-12 07:37:50|25760.96|25680.96|25764.08|25684.08|25764.13|25684.13|25760.96|25680.96|10
1733989080000|2024-12-12 07:38:00|25763.97|25683.97|25767.21|25687.21|25767.21|25687.21|25763.97|25683.97|10
1733989090000|2024-12-12 07:38:10|25768.54|25688.54|25774.43|25694.43|25774.43|25694.43|25768.54|25688.54|10
1733989100000|2024-12-12 07:38:20|25774.57|25694.57|25775.18|25695.18|25775.18|25695.18|25774.48|25694.48|10
1733989110000|2024-12-12 07:38:30|25775.11|25695.11|25770.81|25690.81|25775.58|25695.58|25770.81|25690.81|10
1733989120000|2024-12-12 07:38:40|25770.68|25690.68|25770.7|25690.7|25770.76|25690.76|25769.22|25689.22|10
1733989130000|2024-12-12 07:38:50|25770.72|25690.72|25769.21|25689.21|25771.14|25691.14|25769.18|25689.18|10
1733989140000|2024-12-12 07:39:00|25769.82|25689.82|25772.57|25692.57|25772.57|25692.57|25769.82|25689.82|10
1733989150000|2024-12-12 07:39:10|25773.75|25693.75|25777.44|25697.44|25777.67|25697.67|25773.75|25693.75|10
1733989160000|2024-12-12 07:39:20|25777.33|25697.33|25774.35|25694.35|25777.33|25697.33|25774.35|25694.35|10
1733989170000|2024-12-12 07:39:30|25774.3|25694.3|25774.73|25694.73|25775.15|25695.15|25773.43|25693.43|10
1733989180000|2024-12-12 07:39:40|25774.78|25694.78|25775.35|25695.35|25776.03|25696.03|25774.78|25694.78|10
1733989190000|2024-12-12 07:39:50|25775.07|25695.07|25773.72|25693.72|25775.13|25695.13|25773.48|25693.48|10
1733989200000|2024-12-12 07:40:00|25774.18|25694.18|25777.21|25697.21|25777.21|25697.21|25774.18|25694.18|10
1733989210000|2024-12-12 07:40:10|25777.57|25697.57|25780.75|25700.75|25780.75|25700.75|25777.57|25697.57|9
1733989220000|2024-12-12 07:40:20|25780.79|25700.79|25781.49|25701.49|25783.72|25703.72|25780.79|25700.79|10
1733989230000|2024-12-12 07:40:30|25781.51|25701.51|25781.53|25701.53|25783.07|25703.07|25780.77|25700.77|10
1733989240000|2024-12-12 07:40:40|25781.25|25701.25|25783.37|25703.37|25783.59|25703.59|25780.79|25700.79|10
1733989250000|2024-12-12 07:40:50|25783.22|25703.22|25783.64|25703.64|25783.64|25703.64|25782.83|25702.83|10
1733989260000|2024-12-12 07:41:00|25783.39|25703.39|25783.77|25703.77|25785.47|25705.47|25783.39|25703.39|10
1733989270000|2024-12-12 07:41:10|25783.32|25703.32|25783.5|25703.5|25784.33|25704.33|25783.32|25703.32|10
1733989280000|2024-12-12 07:41:20|25782.58|25702.58|25783.58|25703.58|25785.54|25705.54|25781.25|25701.25|9
1733989290000|2024-12-12 07:41:30|25784.88|25704.88|25785.82|25705.82|25785.82|25705.82|25784.43|25704.43|8
1733989300000|2024-12-12 07:41:40|25785.21|25705.21|25785.23|25705.23|25786.51|25706.51|25784.81|25704.81|10
1733989310000|2024-12-12 07:41:50|25785.26|25705.26|25783.78|25703.78|25785.26|25705.26|25783.78|25703.78|10
1733989320000|2024-12-12 07:42:00|25783.9|25703.9|25784.33|25704.33|25784.39|25704.39|25783.8|25703.8|9
1733989330000|2024-12-12 07:42:10|25783.38|25703.38|25779.1|25699.1|25783.38|25703.38|25779.08|25699.08|10
1733989340000|2024-12-12 07:42:20|25779.55|25699.55|25779.88|25699.88|25779.88|25699.88|25778.64|25698.64|10
1733989350000|2024-12-12 07:42:30|25779.72|25699.72|25780.2|25700.2|25780.2|25700.2|25778.73|25698.73|10
1733989360000|2024-12-12 07:42:40|25780.15|25700.15|25781.53|25701.53|25781.64|25701.64|25779.31|25699.31|10
1733989370000|2024-12-12 07:42:50|25781.83|25701.83|25781.18|25701.18|25781.83|25701.83|25780.9|25700.9|10
1733989380000|2024-12-12 07:43:00|25781.46|25701.46|25781.54|25701.54|25782.5|25702.5|25781.23|25701.23|10
1733989390000|2024-12-12 07:43:10|25781.58|25701.58|25781.95|25701.95|25781.95|25701.95|25780.85|25700.85|9
1733989400000|2024-12-12 07:43:20|25782.1|25702.1|25781.14|25701.14|25782.54|25702.54|25781.14|25701.14|9
1733989410000|2024-12-12 07:43:30|25781.07|25701.07|25779.38|25699.38|25781.07|25701.07|25779.35|25699.35|9
1733989420000|2024-12-12 07:43:40|25779.25|25699.25|25781.64|25701.64|25781.64|25701.64|25779.12|25699.12|10
1733989430000|2024-12-12 07:43:50|25781.94|25701.94|25777.75|25697.75|25781.94|25701.94|25777.75|25697.75|10
1733989440000|2024-12-12 07:44:00|25777.71|25697.71|25775.55|25695.55|25777.71|25697.71|25774.71|25694.71|10
1733989450000|2024-12-12 07:44:10|25775.22|25695.22|25774.03|25694.03|25775.22|25695.22|25774.03|25694.03|10
1733989460000|2024-12-12 07:44:20|25774.13|25694.13|25775.93|25695.93|25775.93|25695.93|25773.79|25693.79|10
1733989470000|2024-12-12 07:44:30|25777.49|25697.49|25775.03|25695.03|25777.49|25697.49|25775.03|25695.03|10
1733989480000|2024-12-12 07:44:40|25774.37|25694.37|25775.88|25695.88|25775.88|25695.88|25774.37|25694.37|10
1733989490000|2024-12-12 07:44:50|25775.82|25695.82|25775.17|25695.17|25776.33|25696.33|25774.73|25694.73|9
1733989500000|2024-12-12 07:45:00|25775.31|25695.31|25774.12|25694.12|25775.5|25695.5|25774.11|25694.11|10
1733989510000|2024-12-12 07:45:10|25774.09|25694.09|25777.86|25697.86|25777.86|25697.86|25774.09|25694.09|10
1733989520000|2024-12-12 07:45:20|25778.55|25698.55|25779.83|25699.83|25779.83|25699.83|25778.12|25698.12|10
1733989530000|2024-12-12 07:45:30|25780|25700|25778.33|25698.33|25780.16|25700.16|25778.33|25698.33|10
1733989540000|2024-12-12 07:45:40|25778.86|25698.86|25781.62|25701.62|25781.62|25701.62|25778.17|25698.17|9
1733989550000|2024-12-12 07:45:50|25781.75|25701.75|25781.45|25701.45|25781.75|25701.75|25781.21|25701.21|10
1733989560000|2024-12-12 07:46:00|25781.83|25701.83|25783.56|25703.56|25784.27|25704.27|25781.83|25701.83|10
1733989570000|2024-12-12 07:46:10|25783.26|25703.26|25785.42|25705.42|25785.42|25705.42|25783.15|25703.15|10
1733989580000|2024-12-12 07:46:20|25785.68|25705.68|25783.17|25703.17|25785.97|25705.97|25783.17|25703.17|10
1733989590000|2024-12-12 07:46:30|25783.24|25703.24|25781.64|25701.64|25783.24|25703.24|25781.61|25701.61|10
1733989600000|2024-12-12 07:46:40|25781.66|25701.66|25782.54|25702.54|25782.62|25702.62|25781.66|25701.66|10
1733989610000|2024-12-12 07:46:50|25782.53|25702.53|25782.32|25702.32|25782.83|25702.83|25782.2|25702.2|9
1733989620000|2024-12-12 07:47:00|25782|25702|25782.83|25702.83|25782.93|25702.93|25782|25702|9
1733989630000|2024-12-12 07:47:10|25782.38|25702.38|25778.24|25698.24|25782.38|25702.38|25778.24|25698.24|10
1733989640000|2024-12-12 07:47:20|25778.05|25698.05|25774.22|25694.22|25778.05|25698.05|25774.22|25694.22|10
1733989650000|2024-12-12 07:47:30|25774.06|25694.06|25770.71|25690.71|25774.06|25694.06|25770.71|25690.71|10
1733989660000|2024-12-12 07:47:40|25769.73|25689.73|25763.15|25683.15|25769.73|25689.73|25762.42|25682.42|10
1733989670000|2024-12-12 07:47:50|25762.45|25682.45|25758.57|25678.57|25762.45|25682.45|25758.57|25678.57|9
1733989680000|2024-12-12 07:48:00|25757.27|25677.27|25758.27|25678.27|25758.33|25678.33|25756.96|25676.96|10
1733989690000|2024-12-12 07:48:10|25757.93|25677.93|25762.61|25682.61|25762.61|25682.61|25757.93|25677.93|10
1733989700000|2024-12-12 07:48:20|25762.79|25682.79|25764.41|25684.41|25766.63|25686.63|25762.63|25682.63|10
1733989710000|2024-12-12 07:48:30|25764.4|25684.4|25759.15|25679.15|25764.4|25684.4|25759.15|25679.15|10
1733989720000|2024-12-12 07:48:40|25758.96|25678.96|25759.6|25679.6|25759.6|25679.6|25758.94|25678.94|10
1733989730000|2024-12-12 07:48:50|25759.4|25679.4|25749.05|25669.05|25759.4|25679.4|25749.05|25669.05|10
1733989740000|2024-12-12 07:49:00|25748.85|25668.85|25748.55|25668.55|25748.85|25668.85|25747.75|25667.75|9
1733989750000|2024-12-12 07:49:10|25748.84|25668.84|25751.3|25671.3|25751.3|25671.3|25748.84|25668.84|10
1733989760000|2024-12-12 07:49:20|25751.9|25671.9|25752.92|25672.92|25753.04|25673.04|25751.75|25671.75|10
1733989770000|2024-12-12 07:49:30|25753.37|25673.37|25749.57|25669.57|25753.4|25673.4|25749.57|25669.57|10
1733989780000|2024-12-12 07:49:40|25749.34|25669.34|25745.75|25665.75|25749.34|25669.34|25745.75|25665.75|9
1733989790000|2024-12-12 07:49:50|25745.56|25665.56|25745.92|25665.92|25745.92|25665.92|25745.06|25665.06|9
1733989800000|2024-12-12 07:50:00|25745.24|25665.24|25745.3|25665.3|25745.5|25665.5|25743.91|25663.91|10
1733989810000|2024-12-12 07:50:10|25745.48|25665.48|25745.94|25665.94|25745.94|25665.94|25744.87|25664.87|10
1733989820000|2024-12-12 07:50:20|25747.18|25667.18|25745.16|25665.16|25747.87|25667.87|25745.16|25665.16|10
1733989830000|2024-12-12 07:50:30|25745.14|25665.14|25741.24|25661.24|25745.14|25665.14|25741.24|25661.24|9
1733989840000|2024-12-12 07:50:40|25741.4|25661.4|25742.95|25662.95|25742.95|25662.95|25741.08|25661.08|10
1733989850000|2024-12-12 07:50:50|25742.86|25662.86|25743.79|25663.79|25744.15|25664.15|25742.86|25662.86|9
1733989860000|2024-12-12 07:51:00|25743.87|25663.87|25743.75|25663.75|25746.31|25666.31|25743.75|25663.75|10
1733989870000|2024-12-12 07:51:10|25743.45|25663.45|25739.57|25659.57|25743.45|25663.45|25739.57|25659.57|10
1733989880000|2024-12-12 07:51:20|25739.36|25659.36|25739.72|25659.72|25740.71|25660.71|25739.01|25659.01|10
1733989890000|2024-12-12 07:51:30|25739.81|25659.81|25738.41|25658.41|25740.29|25660.29|25738.41|25658.41|10
1733989900000|2024-12-12 07:51:40|25738.42|25658.42|25736.65|25656.65|25738.77|25658.77|25736.65|25656.65|8
1733989910000|2024-12-12 07:51:50|25736.49|25656.49|25737|25657|25737|25657|25735.84|25655.84|10
1733989920000|2024-12-12 07:52:00|25736.2|25656.2|25735.15|25655.15|25736.35|25656.35|25735.15|25655.15|10
1733989930000|2024-12-12 07:52:10|25734.69|25654.69|25733.45|25653.45|25734.69|25654.69|25732.46|25652.46|10
1733989940000|2024-12-12 07:52:20|25733.43|25653.43|25732.91|25652.91|25733.43|25653.43|25732.57|25652.57|9
1733989950000|2024-12-12 07:52:30|25732.39|25652.39|25740.66|25660.66|25743.62|25663.62|25732.05|25652.05|10
1733989960000|2024-12-12 07:52:40|25740.51|25660.51|25740.55|25660.55|25740.7|25660.7|25740.51|25660.51|10
1733989970000|2024-12-12 07:52:50|25740.85|25660.85|25739|25659|25740.89|25660.89|25738.93|25658.93|10
1733989980000|2024-12-12 07:53:00|25738.98|25658.98|25737.72|25657.72|25739.08|25659.08|25737.72|25657.72|10
1733989990000|2024-12-12 07:53:10|25737.19|25657.19|25733.93|25653.93|25737.19|25657.19|25733.93|25653.93|10
1733990000000|2024-12-12 07:53:20|25733.69|25653.69|25734.36|25654.36|25734.37|25654.37|25733.66|25653.66|10
1733990010000|2024-12-12 07:53:30|25734.35|25654.35|25732.12|25652.12|25734.35|25654.35|25732.12|25652.12|10
1733990020000|2024-12-12 07:53:40|25732.07|25652.07|25728.9|25648.9|25732.07|25652.07|25727.65|25647.65|10
1733990030000|2024-12-12 07:53:50|25729.3|25649.3|25729.54|25649.54|25729.54|25649.54|25728.7|25648.7|10
1733990040000|2024-12-12 07:54:00|25729.27|25649.27|25729.62|25649.62|25729.74|25649.74|25729.27|25649.27|10
1733990050000|2024-12-12 07:54:10|25729.6|25649.6|25734.7|25654.7|25734.7|25654.7|25729.6|25649.6|10
1733990060000|2024-12-12 07:54:20|25735.24|25655.24|25735.52|25655.52|25736.37|25656.37|25735.24|25655.24|10
1733990070000|2024-12-12 07:54:30|25736|25656|25737.48|25657.48|25737.48|25657.48|25735.85|25655.85|10
1733990080000|2024-12-12 07:54:40|25738.21|25658.21|25738.76|25658.76|25738.76|25658.76|25737.82|25657.82|8
1733990090000|2024-12-12 07:54:50|25738.77|25658.77|25738.21|25658.21|25738.77|25658.77|25738.13|25658.13|10
1733990100000|2024-12-12 07:55:00|25738.17|25658.17|25734.68|25654.68|25738.17|25658.17|25734.56|25654.56|9
1733990110000|2024-12-12 07:55:10|25735.3|25655.3|25734.4|25654.4|25735.54|25655.54|25734.4|25654.4|9
1733990120000|2024-12-12 07:55:20|25734.18|25654.18|25733.68|25653.68|25734.41|25654.41|25733.54|25653.54|10
1733990130000|2024-12-12 07:55:30|25733.86|25653.86|25730.97|25650.97|25733.86|25653.86|25730.58|25650.58|10
1733990140000|2024-12-12 07:55:40|25730.93|25650.93|25729.39|25649.39|25730.93|25650.93|25728.98|25648.98|10
1733990150000|2024-12-12 07:55:50|25729.3|25649.3|25730.27|25650.27|25730.44|25650.44|25728.89|25648.89|9
1733990160000|2024-12-12 07:56:00|25730.32|25650.32|25728.34|25648.34|25730.35|25650.35|25728.34|25648.34|10
1733990170000|2024-12-12 07:56:10|25728.42|25648.42|25727.22|25647.22|25728.42|25648.42|25727.22|25647.22|10
1733990180000|2024-12-12 07:56:20|25727.17|25647.17|25728.34|25648.34|25728.4|25648.4|25727.17|25647.17|10
1733990190000|2024-12-12 07:56:30|25728.78|25648.78|25727.03|25647.03|25728.8|25648.8|25727.03|25647.03|10
1733990200000|2024-12-12 07:56:40|25726.58|25646.58|25727.87|25647.87|25727.89|25647.89|25726.58|25646.58|9
1733990210000|2024-12-12 07:56:50|25727.85|25647.85|25728.07|25648.07|25728.09|25648.09|25727.85|25647.85|8
1733990220000|2024-12-12 07:57:00|25728.02|25648.02|25728.43|25648.43|25728.43|25648.43|25727.82|25647.82|10
1733990230000|2024-12-12 07:57:10|25728.19|25648.19|25730.4|25650.4|25730.4|25650.4|25727.89|25647.89|9
1733990240000|2024-12-12 07:57:20|25730.36|25650.36|25731.43|25651.43|25731.6|25651.6|25729.97|25649.97|9
1733990250000|2024-12-12 07:57:30|25731.49|25651.49|25719.7|25639.7|25731.72|25651.72|25719.42|25639.42|10
1733990260000|2024-12-12 07:57:40|25719.68|25639.68|25718.21|25638.21|25719.68|25639.68|25718|25638|10
1733990270000|2024-12-12 07:57:50|25714.37|25634.37|25711.14|25631.14|25714.37|25634.37|25711.09|25631.09|9
1733990280000|2024-12-12 07:58:00|25712|25632|25706.52|25626.52|25712|25632|25706.52|25626.52|10
1733990290000|2024-12-12 07:58:10|25703.69|25623.69|25699.06|25619.06|25703.69|25623.69|25698.51|25618.51|10
1733990300000|2024-12-12 07:58:20|25699.33|25619.33|25701.37|25621.37|25701.37|25621.37|25699.22|25619.22|10
1733990310000|2024-12-12 07:58:30|25702.09|25622.09|25702.88|25622.88|25703.52|25623.52|25702.09|25622.09|10
1733990320000|2024-12-12 07:58:40|25703.26|25623.26|25701.57|25621.57|25703.28|25623.28|25701.47|25621.47|10
1733990330000|2024-12-12 07:58:50|25701.97|25621.97|25702.84|25622.84|25702.92|25622.92|25701.97|25621.97|10
1733990340000|2024-12-12 07:59:00|25702.87|25622.87|25701.2|25621.2|25702.94|25622.94|25701.11|25621.11|9
1733990350000|2024-12-12 07:59:10|25701.15|25621.15|25704.14|25624.14|25704.14|25624.14|25701.15|25621.15|10
1733990360000|2024-12-12 07:59:20|25704.42|25624.42|25705.59|25625.59|25705.59|25625.59|25704.2|25624.2|9
1733990370000|2024-12-12 07:59:30|25705.77|25625.77|25705.77|25625.77|25706.28|25626.28|25705.35|25625.35|10
1733990380000|2024-12-12 07:59:40|25705.73|25625.73|25704.99|25624.99|25705.95|25625.95|25704.91|25624.91|10
1733990390000|2024-12-12 07:59:50|25705.25|25625.25|25703.69|25623.69|25705.29|25625.29|25703.17|25623.17|10
1733990400000|2024-12-12 08:00:00|25703.85|25623.85|25707.54|25627.54|25707.54|25627.54|25703.85|25623.85|10
1733990410000|2024-12-12 08:00:10|25707.46|25627.46|25713.45|25633.45|25713.45|25633.45|25707.46|25627.46|10
1733990420000|2024-12-12 08:00:20|25713.44|25633.44|25718.51|25638.51|25719.52|25639.52|25713.44|25633.44|10
1733990430000|2024-12-12 08:00:30|25718.64|25638.64|25720.27|25640.27|25720.27|25640.27|25718.64|25638.64|8
1733990440000|2024-12-12 08:00:40|25721.24|25641.24|25723.93|25643.93|25723.93|25643.93|25721.24|25641.24|10
1733990450000|2024-12-12 08:00:50|25723.99|25643.99|25725.26|25645.26|25725.26|25645.26|25722.85|25642.85|10
1733990460000|2024-12-12 08:01:00|25725.27|25645.27|25730.08|25650.08|25730.08|25650.08|25725.27|25645.27|10
1733990470000|2024-12-12 08:01:10|25730.41|25650.41|25732.65|25652.65|25732.65|25652.65|25730.41|25650.41|10
1733990480000|2024-12-12 08:01:20|25733.15|25653.15|25748.93|25668.93|25749.51|25669.51|25732.38|25652.38|10
1733990490000|2024-12-12 08:01:30|25749.84|25669.84|25751.59|25671.59|25751.59|25671.59|25749.68|25669.68|10
1733990500000|2024-12-12 08:01:40|25750.65|25670.65|25754.22|25674.22|25754.22|25674.22|25750.58|25670.58|9
1733990510000|2024-12-12 08:01:50|25754.82|25674.82|25756.63|25676.63|25757.57|25677.57|25754.82|25674.82|10
1733990520000|2024-12-12 08:02:00|25746.19|25666.19|25747.31|25667.31|25748.34|25668.34|25745.83|25665.83|10
1733990530000|2024-12-12 08:02:10|25747.45|25667.45|25746.67|25666.67|25747.45|25667.45|25746.08|25666.08|10
1733990540000|2024-12-12 08:02:20|25747.74|25667.74|25745.75|25665.75|25748.16|25668.16|25745.75|25665.75|10
1733990550000|2024-12-12 08:02:30|25745.03|25665.03|25744.4|25664.4|25745.03|25665.03|25743.93|25663.93|9
1733990560000|2024-12-12 08:02:40|25744.42|25664.42|25742.58|25662.58|25744.42|25664.42|25742.58|25662.58|10
1733990570000|2024-12-12 08:02:50|25741.26|25661.26|25740.88|25660.88|25742.02|25662.02|25740.88|25660.88|10
1733990580000|2024-12-12 08:03:00|25740.94|25660.94|25745.05|25665.05|25745.05|25665.05|25740.94|25660.94|10
1733990590000|2024-12-12 08:03:10|25745.06|25665.06|25746.07|25666.07|25746.07|25666.07|25744.93|25664.93|10
1733990600000|2024-12-12 08:03:20|25746.18|25666.18|25748.45|25668.45|25748.45|25668.45|25746.1|25666.1|10
1733990610000|2024-12-12 08:03:30|25748.72|25668.72|25756.99|25676.99|25756.99|25676.99|25748.72|25668.72|10
1733990620000|2024-12-12 08:03:40|25757.1|25677.1|25758.98|25678.98|25758.98|25678.98|25757.1|25677.1|10
1733990630000|2024-12-12 08:03:50|25758.56|25678.56|25762.67|25682.67|25762.67|25682.67|25758.56|25678.56|10
1733990640000|2024-12-12 08:04:00|25762.56|25682.56|25762.86|25682.86|25765.14|25685.14|25762.34|25682.34|10
1733990650000|2024-12-12 08:04:10|25762.82|25682.82|25760.26|25680.26|25762.82|25682.82|25759.44|25679.44|10
1733990660000|2024-12-12 08:04:20|25760.58|25680.58|25762.55|25682.55|25762.6|25682.6|25760.58|25680.58|10
1733990670000|2024-12-12 08:04:30|25762.64|25682.64|25765.26|25685.26|25765.26|25685.26|25762.64|25682.64|9
1733990680000|2024-12-12 08:04:40|25765.17|25685.17|25770.24|25690.24|25770.28|25690.28|25765.17|25685.17|8
1733990690000|2024-12-12 08:04:50|25770.65|25690.65|25770.83|25690.83|25770.83|25690.83|25770.12|25690.12|9
1733990700000|2024-12-12 08:05:00|25770.84|25690.84|25769.9|25689.9|25770.9|25690.9|25769.66|25689.66|10
1733990710000|2024-12-12 08:05:10|25770.34|25690.34|25771.89|25691.89|25772.13|25692.13|25769.86|25689.86|10
1733990720000|2024-12-12 08:05:20|25771.44|25691.44|25768.49|25688.49|25771.44|25691.44|25768.49|25688.49|10
1733990730000|2024-12-12 08:05:30|25768.51|25688.51|25766.94|25686.94|25768.51|25688.51|25766.94|25686.94|10
1733990740000|2024-12-12 08:05:40|25766.92|25686.92|25768.42|25688.42|25768.69|25688.69|25766.87|25686.87|10
1733990750000|2024-12-12 08:05:50|25768.37|25688.37|25767.16|25687.16|25769.55|25689.55|25766.76|25686.76|10
1733990760000|2024-12-12 08:06:00|25767.19|25687.19|25763.12|25683.12|25767.31|25687.31|25762.34|25682.34|10
1733990770000|2024-12-12 08:06:10|25763.52|25683.52|25765.22|25685.22|25766.06|25686.06|25763.52|25683.52|10
1733990780000|2024-12-12 08:06:20|25765.02|25685.02|25766.52|25686.52|25766.52|25686.52|25765.02|25685.02|10
1733990790000|2024-12-12 08:06:30|25766.35|25686.35|25766.47|25686.47|25766.52|25686.52|25765.63|25685.63|8
1733990800000|2024-12-12 08:06:40|25766.42|25686.42|25766.26|25686.26|25766.98|25686.98|25766.26|25686.26|10
1733990810000|2024-12-12 08:06:50|25766.02|25686.02|25771.89|25691.89|25771.89|25691.89|25766.02|25686.02|9
1733990820000|2024-12-12 08:07:00|25772.05|25692.05|25771.11|25691.11|25772.2|25692.2|25770.36|25690.36|10
1733990830000|2024-12-12 08:07:10|25771|25691|25770.01|25690.01|25771|25691|25769.58|25689.58|10
1733990840000|2024-12-12 08:07:20|25770|25690|25768.6|25688.6|25770.13|25690.13|25768.58|25688.58|10
1733990850000|2024-12-12 08:07:30|25768.48|25688.48|25768.67|25688.67|25768.89|25688.89|25768.48|25688.48|8
1733990860000|2024-12-12 08:07:40|25767.93|25687.93|25772.05|25692.05|25772.05|25692.05|25767.93|25687.93|10
1733990870000|2024-12-12 08:07:50|25772.06|25692.06|25769.9|25689.9|25772.83|25692.83|25769.9|25689.9|9
1733990880000|2024-12-12 08:08:00|25769.33|25689.33|25766.73|25686.73|25769.33|25689.33|25766.73|25686.73|8
1733990890000|2024-12-12 08:08:10|25766.68|25686.68|25767.34|25687.34|25768.26|25688.26|25766.33|25686.33|10
1733990900000|2024-12-12 08:08:20|25767.38|25687.38|25767.9|25687.9|25768.08|25688.08|25767.38|25687.38|8
1733990910000|2024-12-12 08:08:30|25768.17|25688.17|25769.08|25689.08|25769.08|25689.08|25768.17|25688.17|10
1733990920000|2024-12-12 08:08:40|25769.22|25689.22|25770.48|25690.48|25770.87|25690.87|25769.22|25689.22|10
1733990930000|2024-12-12 08:08:50|25770.42|25690.42|25768.27|25688.27|25771.3|25691.3|25768.27|25688.27|10
1733990940000|2024-12-12 08:09:00|25768.2|25688.2|25770.7|25690.7|25770.7|25690.7|25768.03|25688.03|10
1733990950000|2024-12-12 08:09:10|25770.82|25690.82|25772.78|25692.78|25772.83|25692.83|25770.3|25690.3|10
1733990960000|2024-12-12 08:09:20|25773.16|25693.16|25774.47|25694.47|25774.47|25694.47|25773.16|25693.16|10
1733990970000|2024-12-12 08:09:30|25775.54|25695.54|25775.62|25695.62|25775.72|25695.72|25775.37|25695.37|10
1733990980000|2024-12-12 08:09:40|25775.76|25695.76|25776.3|25696.3|25776.3|25696.3|25775.64|25695.64|8
1733990990000|2024-12-12 08:09:50|25776.35|25696.35|25774.43|25694.43|25776.35|25696.35|25774.43|25694.43|10
1733991000000|2024-12-12 08:10:00|25774.44|25694.44|25774.85|25694.85|25775.74|25695.74|25774.44|25694.44|10
1733991010000|2024-12-12 08:10:10|25774.9|25694.9|25774.98|25694.98|25775.42|25695.42|25774.64|25694.64|8
1733991020000|2024-12-12 08:10:20|25775|25695|25774.26|25694.26|25775|25695|25773.94|25693.94|10
1733991030000|2024-12-12 08:10:30|25774.25|25694.25|25775.18|25695.18|25775.18|25695.18|25774.09|25694.09|10
1733991040000|2024-12-12 08:10:40|25775.28|25695.28|25775.96|25695.96|25776.31|25696.31|25775.28|25695.28|10
1733991050000|2024-12-12 08:10:50|25776.03|25696.03|25774.58|25694.58|25776.43|25696.43|25774.58|25694.58|10
1733991060000|2024-12-12 08:11:00|25774.47|25694.47|25774.6|25694.6|25774.6|25694.6|25774.14|25694.14|10
1733991070000|2024-12-12 08:11:10|25774.84|25694.84|25775.49|25695.49|25776.42|25696.42|25774.84|25694.84|10
1733991080000|2024-12-12 08:11:20|25775.4|25695.4|25778.02|25698.02|25778.02|25698.02|25775.39|25695.39|9
1733991090000|2024-12-12 08:11:30|25778.25|25698.25|25779.47|25699.47|25779.81|25699.81|25778.25|25698.25|10
1733991100000|2024-12-12 08:11:40|25779.01|25699.01|25778.81|25698.81|25779.01|25699.01|25778.04|25698.04|9
1733991110000|2024-12-12 08:11:50|25778.74|25698.74|25780.2|25700.2|25780.2|25700.2|25778.39|25698.39|10
1733991120000|2024-12-12 08:12:00|25780.07|25700.07|25785.31|25705.31|25785.31|25705.31|25779.95|25699.95|10
1733991130000|2024-12-12 08:12:10|25785.93|25705.93|25787.88|25707.88|25789.01|25709.01|25785.88|25705.88|9
1733991140000|2024-12-12 08:12:20|25787.65|25707.65|25787.57|25707.57|25787.67|25707.67|25786.92|25706.92|10
1733991150000|2024-12-12 08:12:30|25787.39|25707.39|25787.45|25707.45|25787.9|25707.9|25787.3|25707.3|10
1733991160000|2024-12-12 08:12:40|25787.43|25707.43|25785.43|25705.43|25787.96|25707.96|25785.43|25705.43|9
1733991170000|2024-12-12 08:12:50|25785.44|25705.44|25786.55|25706.55|25787.45|25707.45|25785.25|25705.25|8
1733991180000|2024-12-12 08:13:00|25786.28|25706.28|25785.53|25705.53|25786.39|25706.39|25785.48|25705.48|9
1733991190000|2024-12-12 08:13:10|25785.57|25705.57|25787.35|25707.35|25787.35|25707.35|25785.57|25705.57|10
1733991200000|2024-12-12 08:13:20|25787.58|25707.58|25783.88|25703.88|25787.68|25707.68|25783.88|25703.88|10
1733991210000|2024-12-12 08:13:30|25783.3|25703.3|25782.43|25702.43|25783.55|25703.55|25782.43|25702.43|10
1733991220000|2024-12-12 08:13:40|25782.41|25702.41|25782.05|25702.05|25782.48|25702.48|25781.41|25701.41|9
1733991230000|2024-12-12 08:13:50|25782.22|25702.22|25783.15|25703.15|25783.15|25703.15|25781.8|25701.8|10
1733991240000|2024-12-12 08:14:00|25783.16|25703.16|25781.44|25701.44|25783.62|25703.62|25781.44|25701.44|10
1733991250000|2024-12-12 08:14:10|25780.65|25700.65|25779.87|25699.87|25780.65|25700.65|25779.68|25699.68|9
1733991260000|2024-12-12 08:14:20|25780.06|25700.06|25777.48|25697.48|25780.06|25700.06|25777.21|25697.21|10
1733991270000|2024-12-12 08:14:30|25777.94|25697.94|25774.25|25694.25|25778.65|25698.65|25773.48|25693.48|10
1733991280000|2024-12-12 08:14:40|25773.65|25693.65|25768.82|25688.82|25773.69|25693.69|25768.69|25688.69|10
1733991290000|2024-12-12 08:14:50|25768.36|25688.36|25770.97|25690.97|25770.97|25690.97|25768.36|25688.36|10
1733991300000|2024-12-12 08:15:00|25769.24|25689.24|25759.11|25679.11|25769.35|25689.35|25759.11|25679.11|10
1733991310000|2024-12-12 08:15:10|25759.83|25679.83|25761.16|25681.16|25761.16|25681.16|25758.72|25678.72|10
1733991320000|2024-12-12 08:15:20|25761.5|25681.5|25765.26|25685.26|25765.26|25685.26|25761.5|25681.5|10
1733991330000|2024-12-12 08:15:30|25765.23|25685.23|25765.34|25685.34|25765.98|25685.98|25765.16|25685.16|10
1733991340000|2024-12-12 08:15:40|25765.01|25685.01|25765.15|25685.15|25765.15|25685.15|25764.76|25684.76|9
1733991350000|2024-12-12 08:15:50|25765.57|25685.57|25766.41|25686.41|25767.11|25687.11|25765.51|25685.51|9
1733991360000|2024-12-12 08:16:00|25766.13|25686.13|25766.1|25686.1|25766.13|25686.13|25763.88|25683.88|10
1733991370000|2024-12-12 08:16:10|25766.69|25686.69|25768.45|25688.45|25768.45|25688.45|25766.69|25686.69|10
1733991380000|2024-12-12 08:16:20|25768.64|25688.64|25769.75|25689.75|25770.04|25690.04|25768.21|25688.21|10
1733991390000|2024-12-12 08:16:30|25769.79|25689.79|25765.79|25685.79|25769.79|25689.79|25765.79|25685.79|10
1733991400000|2024-12-12 08:16:40|25765.48|25685.48|25767.42|25687.42|25767.42|25687.42|25764.51|25684.51|10
1733991410000|2024-12-12 08:16:50|25767.16|25687.16|25768.62|25688.62|25768.62|25688.62|25767.16|25687.16|10
1733991420000|2024-12-12 08:17:00|25768.65|25688.65|25767.53|25687.53|25769.63|25689.63|25767.53|25687.53|9
1733991430000|2024-12-12 08:17:10|25767.67|25687.67|25768.07|25688.07|25768.63|25688.63|25767.65|25687.65|10
1733991440000|2024-12-12 08:17:20|25767.95|25687.95|25765.53|25685.53|25767.95|25687.95|25765.53|25685.53|10
1733991450000|2024-12-12 08:17:30|25765.48|25685.48|25762.57|25682.57|25765.83|25685.83|25762.57|25682.57|10
1733991460000|2024-12-12 08:17:40|25761.48|25681.48|25760.43|25680.43|25761.48|25681.48|25759.71|25679.71|10
1733991470000|2024-12-12 08:17:50|25760.62|25680.62|25758.1|25678.1|25761.01|25681.01|25758.1|25678.1|10
1733991480000|2024-12-12 08:18:00|25753.91|25673.91|25754.5|25674.5|25754.5|25674.5|25753.51|25673.51|10
1733991490000|2024-12-12 08:18:10|25754.34|25674.34|25753.62|25673.62|25754.48|25674.48|25753.27|25673.27|9
1733991500000|2024-12-12 08:18:20|25753.16|25673.16|25756.44|25676.44|25756.44|25676.44|25753.16|25673.16|10
1733991510000|2024-12-12 08:18:30|25756.77|25676.77|25757.8|25677.8|25757.8|25677.8|25756.72|25676.72|10
1733991520000|2024-12-12 08:18:40|25758.1|25678.1|25760.85|25680.85|25760.86|25680.86|25758.1|25678.1|10
1733991530000|2024-12-12 08:18:50|25760.9|25680.9|25763.1|25683.1|25763.68|25683.68|25760.9|25680.9|10
1733991540000|2024-12-12 08:19:00|25762.8|25682.8|25754.8|25674.8|25762.8|25682.8|25754.8|25674.8|10
1733991550000|2024-12-12 08:19:10|25754.3|25674.3|25756.57|25676.57|25756.57|25676.57|25753.63|25673.63|9
1733991560000|2024-12-12 08:19:20|25757.28|25677.28|25760.37|25680.37|25760.37|25680.37|25756.93|25676.93|10
1733991570000|2024-12-12 08:19:30|25759.61|25679.61|25759.68|25679.68|25759.97|25679.97|25759.33|25679.33|10
1733991580000|2024-12-12 08:19:40|25759.79|25679.79|25761.54|25681.54|25761.73|25681.73|25759.79|25679.79|10
1733991590000|2024-12-12 08:19:50|25761.34|25681.34|25763.84|25683.84|25763.88|25683.88|25761.34|25681.34|10
1733991600000|2024-12-12 08:20:00|25763.45|25683.45|25765.2|25685.2|25765.2|25685.2|25763.45|25683.45|10
1733991610000|2024-12-12 08:20:10|25765.4|25685.4|25772.12|25692.12|25772.88|25692.88|25765.4|25685.4|10
1733991620000|2024-12-12 08:20:20|25772.13|25692.13|25771.07|25691.07|25772.75|25692.75|25771.07|25691.07|10
1733991630000|2024-12-12 08:20:30|25770.93|25690.93|25769.01|25689.01|25770.93|25690.93|25768.89|25688.89|10
1733991640000|2024-12-12 08:20:40|25768.9|25688.9|25767.49|25687.49|25769.08|25689.08|25767.49|25687.49|10
1733991650000|2024-12-12 08:20:50|25767.29|25687.29|25767.88|25687.88|25767.88|25687.88|25767.29|25687.29|9
1733991660000|2024-12-12 08:21:00|25767.84|25687.84|25765.86|25685.86|25767.84|25687.84|25765.86|25685.86|10
1733991670000|2024-12-12 08:21:10|25764.26|25684.26|25760.46|25680.46|25764.26|25684.26|25760.09|25680.09|10
1733991680000|2024-12-12 08:21:20|25760.74|25680.74|25759.7|25679.7|25760.83|25680.83|25759.13|25679.13|10
1733991690000|2024-12-12 08:21:30|25759.59|25679.59|25759.13|25679.13|25759.69|25679.69|25759.13|25679.13|10
1733991700000|2024-12-12 08:21:40|25759.41|25679.41|25763.35|25683.35|25763.85|25683.85|25758.75|25678.75|10
1733991710000|2024-12-12 08:21:50|25763.39|25683.39|25761.84|25681.84|25763.39|25683.39|25761.84|25681.84|10
1733991720000|2024-12-12 08:22:00|25762.31|25682.31|25765.06|25685.06|25765.06|25685.06|25762.25|25682.25|10
1733991730000|2024-12-12 08:22:10|25765.28|25685.28|25769.48|25689.48|25769.48|25689.48|25765.09|25685.09|10
1733991740000|2024-12-12 08:22:20|25769.67|25689.67|25773.48|25693.48|25773.48|25693.48|25769.67|25689.67|10
1733991750000|2024-12-12 08:22:30|25773.51|25693.51|25773.86|25693.86|25774.32|25694.32|25773.51|25693.51|10
1733991760000|2024-12-12 08:22:40|25773.74|25693.74|25774.43|25694.43|25774.44|25694.44|25773.74|25693.74|9
1733991770000|2024-12-12 08:22:50|25774.41|25694.41|25778.96|25698.96|25778.96|25698.96|25774.41|25694.41|10
1733991780000|2024-12-12 08:23:00|25780.07|25700.07|25781|25701|25781.18|25701.18|25780.07|25700.07|10
1733991790000|2024-12-12 08:23:10|25782.03|25702.03|25784.15|25704.15|25784.15|25704.15|25782.03|25702.03|10
1733991800000|2024-12-12 08:23:20|25784.27|25704.27|25784.59|25704.59|25785.24|25705.24|25784.27|25704.27|10
1733991810000|2024-12-12 08:23:30|25784.58|25704.58|25787.98|25707.98|25787.98|25707.98|25784.58|25704.58|10
1733991820000|2024-12-12 08:23:40|25788.46|25708.46|25789.85|25709.85|25789.85|25709.85|25788.03|25708.03|10
1733991830000|2024-12-12 08:23:50|25790.41|25710.41|25792.69|25712.69|25792.69|25712.69|25790.41|25710.41|10
1733991840000|2024-12-12 08:24:00|25792.73|25712.73|25797.35|25717.35|25797.35|25717.35|25792.73|25712.73|10
1733991850000|2024-12-12 08:24:10|25797.32|25717.32|25798.85|25718.85|25799.23|25719.23|25796.94|25716.94|9
1733991860000|2024-12-12 08:24:20|25798.58|25718.58|25797.9|25717.9|25798.86|25718.86|25797.61|25717.61|9
1733991870000|2024-12-12 08:24:30|25797.87|25717.87|25794.85|25714.85|25798.11|25718.11|25794.85|25714.85|10
1733991880000|2024-12-12 08:24:40|25795.39|25715.39|25795.63|25715.63|25795.63|25715.63|25794.65|25714.65|9
1733991890000|2024-12-12 08:24:50|25795.7|25715.7|25795.84|25715.84|25796.7|25716.7|25795.69|25715.69|9
1733991900000|2024-12-12 08:25:00|25795.41|25715.41|25793.14|25713.14|25795.41|25715.41|25793.02|25713.02|10
1733991910000|2024-12-12 08:25:10|25793.15|25713.15|25791.45|25711.45|25793.15|25713.15|25791.39|25711.39|10
1733991920000|2024-12-12 08:25:20|25791.34|25711.34|25790.57|25710.57|25791.34|25711.34|25790.46|25710.46|10
1733991930000|2024-12-12 08:25:30|25790.5|25710.5|25790.35|25710.35|25790.5|25710.5|25790|25710|10
1733991940000|2024-12-12 08:25:40|25791.18|25711.18|25793.43|25713.43|25793.46|25713.46|25791.13|25711.13|9
1733991950000|2024-12-12 08:25:50|25793.2|25713.2|25792.01|25712.01|25793.46|25713.46|25792.01|25712.01|10
1733991960000|2024-12-12 08:26:00|25791.93|25711.93|25791.4|25711.4|25791.93|25711.93|25790.78|25710.78|10
1733991970000|2024-12-12 08:26:10|25791.36|25711.36|25792.31|25712.31|25792.54|25712.54|25791.31|25711.31|9
1733991980000|2024-12-12 08:26:20|25792.64|25712.64|25793.57|25713.57|25793.57|25713.57|25792.64|25712.64|10
1733991990000|2024-12-12 08:26:30|25796.96|25716.96|25799.13|25719.13|25799.28|25719.28|25796.93|25716.93|10
1733992000000|2024-12-12 08:26:40|25799.44|25719.44|25801.8|25721.8|25801.8|25721.8|25799.44|25719.44|10
1733992010000|2024-12-12 08:26:50|25803.98|25723.98|25804.92|25724.92|25804.92|25724.92|25803.98|25723.98|9
1733992020000|2024-12-12 08:27:00|25804.97|25724.97|25807|25727|25807.22|25727.22|25804.97|25724.97|10
1733992030000|2024-12-12 08:27:10|25807.95|25727.95|25810.89|25730.89|25810.89|25730.89|25807.95|25727.95|10
1733992040000|2024-12-12 08:27:20|25817.32|25737.32|25842.6|25762.6|25842.69|25762.69|25817.32|25737.32|10
1733992050000|2024-12-12 08:27:30|25842.79|25762.79|25844.32|25764.32|25845.82|25765.82|25842.79|25762.79|10
1733992060000|2024-12-12 08:27:40|25843.91|25763.91|25843.89|25763.89|25844.15|25764.15|25842.68|25762.68|10
1733992070000|2024-12-12 08:27:50|25843.87|25763.87|25839.72|25759.72|25843.87|25763.87|25839.72|25759.72|9
1733992080000|2024-12-12 08:28:00|25840.18|25760.18|25841.54|25761.54|25841.54|25761.54|25839.16|25759.16|10
1733992090000|2024-12-12 08:28:10|25841.61|25761.61|25841.99|25761.99|25842.17|25762.17|25840.88|25760.88|10
1733992100000|2024-12-12 08:28:20|25841.92|25761.92|25844.82|25764.82|25844.82|25764.82|25841.92|25761.92|10
1733992110000|2024-12-12 08:28:30|25844.85|25764.85|25847.81|25767.81|25847.81|25767.81|25844.85|25764.85|10
1733992120000|2024-12-12 08:28:40|25848.2|25768.2|25848.04|25768.04|25848.67|25768.67|25848.01|25768.01|10
1733992130000|2024-12-12 08:28:50|25847.99|25767.99|25845.82|25765.82|25848.04|25768.04|25845.82|25765.82|9
1733992140000|2024-12-12 08:29:00|25844.89|25764.89|25841.89|25761.89|25844.89|25764.89|25841.89|25761.89|10
1733992150000|2024-12-12 08:29:10|25841.37|25761.37|25842.6|25762.6|25842.98|25762.98|25841.35|25761.35|10
1733992160000|2024-12-12 08:29:20|25842.24|25762.24|25845.79|25765.79|25845.79|25765.79|25841.64|25761.64|10
1733992170000|2024-12-12 08:29:30|25845.65|25765.65|25846.49|25766.49|25846.49|25766.49|25845.53|25765.53|10
1733992180000|2024-12-12 08:29:40|25846.46|25766.46|25848.91|25768.91|25849.27|25769.27|25846.46|25766.46|10
1733992190000|2024-12-12 08:29:50|25849.07|25769.07|25849.54|25769.54|25849.54|25769.54|25848.67|25768.67|10
1733992200000|2024-12-12 08:30:00|25849.99|25769.99|25846.88|25766.88|25850.24|25770.24|25846.88|25766.88|9
1733992210000|2024-12-12 08:30:10|25846.43|25766.43|25847.45|25767.45|25847.45|25767.45|25845.38|25765.38|9
1733992220000|2024-12-12 08:30:20|25848.42|25768.42|25849.92|25769.92|25849.92|25769.92|25848.05|25768.05|10
1733992230000|2024-12-12 08:30:30|25849.61|25769.61|25851|25771|25851.29|25771.29|25849.53|25769.53|10
1733992240000|2024-12-12 08:30:40|25851.66|25771.66|25853.2|25773.2|25853.39|25773.39|25851.2|25771.2|10
1733992250000|2024-12-12 08:30:50|25852.54|25772.54|25854.02|25774.02|25854.44|25774.44|25852.54|25772.54|10
1733992260000|2024-12-12 08:31:00|25853.64|25773.64|25852.64|25772.64|25853.9|25773.9|25852.64|25772.64|10
1733992270000|2024-12-12 08:31:10|25852.82|25772.82|25853.16|25773.16|25854.78|25774.78|25852.82|25772.82|9
1733992280000|2024-12-12 08:31:20|25853.29|25773.29|25851.62|25771.62|25853.87|25773.87|25851.43|25771.43|10
1733992290000|2024-12-12 08:31:30|25851.77|25771.77|25850.23|25770.23|25851.83|25771.83|25849.97|25769.97|9
1733992300000|2024-12-12 08:31:40|25850.68|25770.68|25850.06|25770.06|25850.68|25770.68|25849.65|25769.65|9
1733992310000|2024-12-12 08:31:50|25850|25770|25849.93|25769.93|25850.28|25770.28|25849.67|25769.67|9
1733992320000|2024-12-12 08:32:00|25850.47|25770.47|25849.21|25769.21|25850.69|25770.69|25849.21|25769.21|10
1733992330000|2024-12-12 08:32:10|25849.27|25769.27|25849.48|25769.48|25849.48|25769.48|25848.8|25768.8|9
1733992340000|2024-12-12 08:32:20|25849.65|25769.65|25851.95|25771.95|25852.25|25772.25|25849.65|25769.65|10
1733992350000|2024-12-12 08:32:30|25851.94|25771.94|25853.3|25773.3|25853.3|25773.3|25851.94|25771.94|10
1733992360000|2024-12-12 08:32:40|25853.33|25773.33|25855.29|25775.29|25855.29|25775.29|25853.19|25773.19|10
1733992370000|2024-12-12 08:32:50|25855.16|25775.16|25855.81|25775.81|25856.18|25776.18|25855.16|25775.16|10
1733992380000|2024-12-12 08:33:00|25856.07|25776.07|25857.99|25777.99|25858.1|25778.1|25856.07|25776.07|10
1733992390000|2024-12-12 08:33:10|25859.86|25779.86|25867.51|25787.51|25867.51|25787.51|25859.86|25779.86|10
1733992400000|2024-12-12 08:33:20|25866.92|25786.92|25865.64|25785.64|25867.51|25787.51|25865.64|25785.64|10
1733992410000|2024-12-12 08:33:30|25865.57|25785.57|25869.02|25789.02|25869.59|25789.59|25865.43|25785.43|10
1733992420000|2024-12-12 08:33:40|25868.93|25788.93|25871.85|25791.85|25871.85|25791.85|25868.88|25788.88|10
1733992430000|2024-12-12 08:33:50|25871.55|25791.55|25871.66|25791.66|25871.77|25791.77|25870.99|25790.99|10
1733992440000|2024-12-12 08:34:00|25871.63|25791.63|25869.88|25789.88|25872.33|25792.33|25869.88|25789.88|10
1733992450000|2024-12-12 08:34:10|25870.06|25790.06|25866.69|25786.69|25870.06|25790.06|25866.69|25786.69|10
1733992460000|2024-12-12 08:34:20|25866.28|25786.28|25867.37|25787.37|25867.37|25787.37|25865.25|25785.25|10
1733992470000|2024-12-12 08:34:30|25867.25|25787.25|25868.9|25788.9|25869.43|25789.43|25867.25|25787.25|10
1733992480000|2024-12-12 08:34:40|25868.73|25788.73|25871.83|25791.83|25871.83|25791.83|25867.97|25787.97|10
1733992490000|2024-12-12 08:34:50|25871.71|25791.71|25876.01|25796.01|25876.01|25796.01|25871.71|25791.71|10
1733992500000|2024-12-12 08:35:00|25876.17|25796.17|25875.71|25795.71|25876.43|25796.43|25875.71|25795.71|10
1733992510000|2024-12-12 08:35:10|25875.61|25795.61|25875.21|25795.21|25875.7|25795.7|25875.08|25795.08|10
1733992520000|2024-12-12 08:35:20|25874.7|25794.7|25871.81|25791.81|25874.7|25794.7|25871.81|25791.81|9
1733992530000|2024-12-12 08:35:30|25871.71|25791.71|25872.49|25792.49|25872.49|25792.49|25871.36|25791.36|10
1733992540000|2024-12-12 08:35:40|25872.4|25792.4|25871.44|25791.44|25872.4|25792.4|25871.13|25791.13|10
1733992550000|2024-12-12 08:35:50|25871.29|25791.29|25869.64|25789.64|25871.29|25791.29|25869.64|25789.64|9
1733992560000|2024-12-12 08:36:00|25869.61|25789.61|25865.07|25785.07|25869.72|25789.72|25865.04|25785.04|10
1733992570000|2024-12-12 08:36:10|25865.06|25785.06|25860.14|25780.14|25865.06|25785.06|25860.05|25780.05|10
1733992580000|2024-12-12 08:36:20|25860.15|25780.15|25859.65|25779.65|25860.16|25780.16|25857.75|25777.75|10
1733992590000|2024-12-12 08:36:30|25860.12|25780.12|25860.61|25780.61|25860.61|25780.61|25859.37|25779.37|9
1733992600000|2024-12-12 08:36:40|25860.72|25780.72|25861.12|25781.12|25861.15|25781.15|25860.72|25780.72|7
1733992610000|2024-12-12 08:36:50|25861.15|25781.15|25861.31|25781.31|25861.31|25781.31|25859.6|25779.6|10
1733992620000|2024-12-12 08:37:00|25861.5|25781.5|25860.97|25780.97|25861.79|25781.79|25860.97|25780.97|9
1733992630000|2024-12-12 08:37:10|25860.84|25780.84|25860.98|25780.98|25861.38|25781.38|25860.84|25780.84|9
1733992640000|2024-12-12 08:37:20|25861.09|25781.09|25861.01|25781.01|25861.55|25781.55|25860.81|25780.81|9
1733992650000|2024-12-12 08:37:30|25860.92|25780.92|25859.12|25779.12|25860.92|25780.92|25859.12|25779.12|10
1733992660000|2024-12-12 08:37:40|25859.33|25779.33|25855.03|25775.03|25859.33|25779.33|25855.03|25775.03|10
1733992670000|2024-12-12 08:37:50|25855.26|25775.26|25855.19|25775.19|25855.29|25775.29|25854.27|25774.27|10
1733992680000|2024-12-12 08:38:00|25855.27|25775.27|25854.06|25774.06|25856.27|25776.27|25854.06|25774.06|10
1733992690000|2024-12-12 08:38:10|25853.95|25773.95|25853.34|25773.34|25854.12|25774.12|25853.34|25773.34|10
1733992700000|2024-12-12 08:38:20|25853.28|25773.28|25853.05|25773.05|25853.28|25773.28|25852.83|25772.83|10
1733992710000|2024-12-12 08:38:30|25853.26|25773.26|25851.81|25771.81|25853.38|25773.38|25851.38|25771.38|10
1733992720000|2024-12-12 08:38:40|25851.8|25771.8|25851.32|25771.32|25851.8|25771.8|25850.88|25770.88|10
1733992730000|2024-12-12 08:38:50|25851.31|25771.31|25851.97|25771.97|25851.97|25771.97|25849.99|25769.99|9
1733992740000|2024-12-12 08:39:00|25852.11|25772.11|25852.56|25772.56|25852.76|25772.76|25851.63|25771.63|9
1733992750000|2024-12-12 08:39:10|25851.69|25771.69|25851.57|25771.57|25851.77|25771.77|25851.53|25771.53|10
1733992760000|2024-12-12 08:39:20|25851.66|25771.66|25851.21|25771.21|25852.09|25772.09|25850.6|25770.6|9
1733992770000|2024-12-12 08:39:30|25851.58|25771.58|25851.7|25771.7|25852.11|25772.11|25851.58|25771.58|10
1733992780000|2024-12-12 08:39:40|25851.94|25771.94|25850.94|25770.94|25852.03|25772.03|25850.94|25770.94|8
1733992790000|2024-12-12 08:39:50|25850.93|25770.93|25850.46|25770.46|25851|25771|25849.95|25769.95|8
1733992800000|2024-12-12 08:40:00|25850.52|25770.52|25845.27|25765.27|25850.54|25770.54|25845.27|25765.27|10
1733992810000|2024-12-12 08:40:10|25845.54|25765.54|25847.13|25767.13|25847.13|25767.13|25844.93|25764.93|10
1733992820000|2024-12-12 08:40:20|25847.61|25767.61|25845.34|25765.34|25847.61|25767.61|25844.98|25764.98|10
1733992830000|2024-12-12 08:40:30|25845.51|25765.51|25846.14|25766.14|25846.42|25766.42|25845.51|25765.51|10
1733992840000|2024-12-12 08:40:40|25846.1|25766.1|25846.2|25766.2|25846.41|25766.41|25845.93|25765.93|10
1733992850000|2024-12-12 08:40:50|25846.27|25766.27|25843.65|25763.65|25847.39|25767.39|25843.65|25763.65|10
1733992860000|2024-12-12 08:41:00|25844.05|25764.05|25843.8|25763.8|25845.19|25765.19|25843.57|25763.57|10
1733992870000|2024-12-12 08:41:10|25842.8|25762.8|25841.41|25761.41|25843|25763|25841.31|25761.31|10
1733992880000|2024-12-12 08:41:20|25842.32|25762.32|25840.58|25760.58|25842.44|25762.44|25837.2|25757.2|10
1733992890000|2024-12-12 08:41:30|25840.96|25760.96|25841.87|25761.87|25842.13|25762.13|25840.96|25760.96|10
1733992900000|2024-12-12 08:41:40|25842.46|25762.46|25842.29|25762.29|25842.82|25762.82|25842.27|25762.27|10
1733992910000|2024-12-12 08:41:50|25842.37|25762.37|25841.46|25761.46|25842.37|25762.37|25841.29|25761.29|9
1733992920000|2024-12-12 08:42:00|25841.24|25761.24|25841.96|25761.96|25843.52|25763.52|25841.24|25761.24|10
1733992930000|2024-12-12 08:42:10|25842.01|25762.01|25841.58|25761.58|25842.01|25762.01|25841.58|25761.58|10
1733992940000|2024-12-12 08:42:20|25840.98|25760.98|25841.79|25761.79|25842.03|25762.03|25840.48|25760.48|10
1733992950000|2024-12-12 08:42:30|25841.71|25761.71|25842.5|25762.5|25842.5|25762.5|25841.27|25761.27|10
1733992960000|2024-12-12 08:42:40|25842.56|25762.56|25842.86|25762.86|25842.86|25762.86|25842.55|25762.55|9
1733992970000|2024-12-12 08:42:50|25843.27|25763.27|25844.14|25764.14|25844.94|25764.94|25843.27|25763.27|10
1733992980000|2024-12-12 08:43:00|25844.05|25764.05|25844.26|25764.26|25844.28|25764.28|25843.74|25763.74|10
1733992990000|2024-12-12 08:43:10|25845.16|25765.16|25845.02|25765.02|25845.49|25765.49|25844.93|25764.93|10
1733993000000|2024-12-12 08:43:20|25844.98|25764.98|25846.12|25766.12|25846.12|25766.12|25844.81|25764.81|10
1733993010000|2024-12-12 08:43:30|25846.1|25766.1|25849.41|25769.41|25849.41|25769.41|25846.1|25766.1|10
1733993020000|2024-12-12 08:43:40|25849.61|25769.61|25851.12|25771.12|25851.13|25771.13|25849.57|25769.57|10
1733993030000|2024-12-12 08:43:50|25850.99|25770.99|25849.72|25769.72|25850.99|25770.99|25849.72|25769.72|10
1733993040000|2024-12-12 08:44:00|25849.57|25769.57|25849.78|25769.78|25850.28|25770.28|25849.57|25769.57|9
1733993050000|2024-12-12 08:44:10|25849.73|25769.73|25850.33|25770.33|25850.82|25770.82|25849.73|25769.73|10
1733993060000|2024-12-12 08:44:20|25850.94|25770.94|25851.33|25771.33|25851.87|25771.87|25850.94|25770.94|10
1733993070000|2024-12-12 08:44:30|25851.21|25771.21|25851.76|25771.76|25851.76|25771.76|25850.1|25770.1|10
1733993080000|2024-12-12 08:44:40|25851.81|25771.81|25852.01|25772.01|25852.03|25772.03|25851.66|25771.66|9
1733993090000|2024-12-12 08:44:50|25851.98|25771.98|25853.62|25773.62|25853.91|25773.91|25851.95|25771.95|10
1733993100000|2024-12-12 08:45:00|25853.53|25773.53|25855.9|25775.9|25856.5|25776.5|25853.53|25773.53|10
1733993110000|2024-12-12 08:45:10|25855.94|25775.94|25855.59|25775.59|25856.03|25776.03|25855.39|25775.39|9
1733993120000|2024-12-12 08:45:20|25855.58|25775.58|25857.91|25777.91|25857.91|25777.91|25854.87|25774.87|10
1733993130000|2024-12-12 08:45:30|25858.11|25778.11|25858.79|25778.79|25859.02|25779.02|25858.11|25778.11|10
1733993140000|2024-12-12 08:45:40|25858.82|25778.82|25858.47|25778.47|25858.82|25778.82|25857.87|25777.87|10
1733993150000|2024-12-12 08:45:50|25858.75|25778.75|25872.24|25792.24|25872.33|25792.33|25858.45|25778.45|10
1733993160000|2024-12-12 08:46:00|25872.54|25792.54|25872.46|25792.46|25873.83|25793.83|25872.46|25792.46|8
1733993170000|2024-12-12 08:46:10|25872.28|25792.28|25868.92|25788.92|25872.28|25792.28|25868.88|25788.88|10
1733993180000|2024-12-12 08:46:20|25868.99|25788.99|25866.2|25786.2|25868.99|25788.99|25866.2|25786.2|10
1733993190000|2024-12-12 08:46:30|25866.27|25786.27|25861.4|25781.4|25866.27|25786.27|25861.4|25781.4|10
1733993200000|2024-12-12 08:46:40|25860.86|25780.86|25854.45|25774.45|25860.86|25780.86|25854.45|25774.45|10
1733993210000|2024-12-12 08:46:50|25854.59|25774.59|25856.85|25776.85|25856.85|25776.85|25853.53|25773.53|10
1733993220000|2024-12-12 08:47:00|25856.44|25776.44|25857.88|25777.88|25857.98|25777.98|25856.18|25776.18|10
1733993230000|2024-12-12 08:47:10|25857.77|25777.77|25858.38|25778.38|25858.43|25778.43|25857.25|25777.25|10
1733993240000|2024-12-12 08:47:20|25859.36|25779.36|25863.27|25783.27|25863.27|25783.27|25859.36|25779.36|10
1733993250000|2024-12-12 08:47:30|25863.5|25783.5|25864.5|25784.5|25864.61|25784.61|25863.5|25783.5|9
1733993260000|2024-12-12 08:47:40|25863.98|25783.98|25866.81|25786.81|25867.12|25787.12|25863.85|25783.85|10
1733993270000|2024-12-12 08:47:50|25867.64|25787.64|25867.45|25787.45|25868.14|25788.14|25867.15|25787.15|9
1733993280000|2024-12-12 08:48:00|25867.8|25787.8|25870.59|25790.59|25871.05|25791.05|25867.8|25787.8|10
1733993290000|2024-12-12 08:48:10|25871.1|25791.1|25873.68|25793.68|25873.68|25793.68|25871.01|25791.01|10
1733993300000|2024-12-12 08:48:20|25873.88|25793.88|25865.66|25785.66|25874.53|25794.53|25864.49|25784.49|10
1733993310000|2024-12-12 08:48:30|25865.72|25785.72|25863.14|25783.14|25865.81|25785.81|25863.14|25783.14|10
1733993320000|2024-12-12 08:48:40|25863.18|25783.18|25864.37|25784.37|25864.37|25784.37|25862.76|25782.76|10
1733993330000|2024-12-12 08:48:50|25864.59|25784.59|25865.95|25785.95|25866.24|25786.24|25864.59|25784.59|8
1733993340000|2024-12-12 08:49:00|25865.86|25785.86|25864.89|25784.89|25866.92|25786.92|25864.89|25784.89|10
1733993350000|2024-12-12 08:49:10|25864.69|25784.69|25862.24|25782.24|25864.69|25784.69|25862.17|25782.17|10
1733993360000|2024-12-12 08:49:20|25862.19|25782.19|25863.97|25783.97|25863.97|25783.97|25862.13|25782.13|10
1733993370000|2024-12-12 08:49:30|25864.05|25784.05|25861.95|25781.95|25864.46|25784.46|25861.95|25781.95|10
1733993380000|2024-12-12 08:49:40|25861.92|25781.92|25859.62|25779.62|25861.92|25781.92|25859.55|25779.55|10
1733993390000|2024-12-12 08:49:50|25859.7|25779.7|25859.25|25779.25|25859.86|25779.86|25859.25|25779.25|10
1733993400000|2024-12-12 08:50:00|25858.9|25778.9|25858.92|25778.92|25859|25779|25857.48|25777.48|9
1733993410000|2024-12-12 08:50:10|25858.05|25778.05|25856.73|25776.73|25858.14|25778.14|25856.73|25776.73|10
1733993420000|2024-12-12 08:50:20|25856.62|25776.62|25852|25772|25856.62|25776.62|25852|25772|10
1733993430000|2024-12-12 08:50:30|25851.9|25771.9|25852.9|25772.9|25853.15|25773.15|25851.9|25771.9|10
1733993440000|2024-12-12 08:50:40|25853.04|25773.04|25847.57|25767.57|25853.04|25773.04|25845.96|25765.96|10
1733993450000|2024-12-12 08:50:50|25847.63|25767.63|25848.86|25768.86|25848.99|25768.99|25847.63|25767.63|10
1733993460000|2024-12-12 08:51:00|25848.82|25768.82|25852.57|25772.57|25852.76|25772.76|25848.82|25768.82|10
1733993470000|2024-12-12 08:51:10|25852.56|25772.56|25854.24|25774.24|25854.5|25774.5|25852.56|25772.56|10
1733993480000|2024-12-12 08:51:20|25852.95|25772.95|25850.48|25770.48|25853.05|25773.05|25850.48|25770.48|10
1733993490000|2024-12-12 08:51:30|25850.4|25770.4|25855.05|25775.05|25855.05|25775.05|25850.4|25770.4|10
1733993500000|2024-12-12 08:51:40|25855.15|25775.15|25854.19|25774.19|25855.33|25775.33|25854.19|25774.19|9
1733993510000|2024-12-12 08:51:50|25854.64|25774.64|25855.6|25775.6|25855.7|25775.7|25854.63|25774.63|10
1733993520000|2024-12-12 08:52:00|25855.59|25775.59|25854.93|25774.93|25855.59|25775.59|25854.63|25774.63|10
1733993530000|2024-12-12 08:52:10|25854.47|25774.47|25854.24|25774.24|25854.86|25774.86|25854.24|25774.24|10
1733993540000|2024-12-12 08:52:20|25854.49|25774.49|25855.48|25775.48|25855.93|25775.93|25854.49|25774.49|9
1733993550000|2024-12-12 08:52:30|25855.59|25775.59|25855.28|25775.28|25856.41|25776.41|25854.85|25774.85|8
1733993560000|2024-12-12 08:52:40|25855.26|25775.26|25852.23|25772.23|25855.26|25775.26|25852.23|25772.23|10
1733993570000|2024-12-12 08:52:50|25852.08|25772.08|25848.2|25768.2|25852.08|25772.08|25848.2|25768.2|10
1733993580000|2024-12-12 08:53:00|25848.03|25768.03|25844.45|25764.45|25848.03|25768.03|25844.45|25764.45|10
1733993590000|2024-12-12 08:53:10|25844.13|25764.13|25838.52|25758.52|25844.13|25764.13|25838.52|25758.52|10
1733993600000|2024-12-12 08:53:20|25838.39|25758.39|25838.33|25758.33|25838.86|25758.86|25838.08|25758.08|10
1733993610000|2024-12-12 08:53:30|25838.57|25758.57|25839.17|25759.17|25839.33|25759.33|25838.37|25758.37|9
1733993620000|2024-12-12 08:53:40|25839.01|25759.01|25839.08|25759.08|25839.2|25759.2|25838.76|25758.76|10
1733993630000|2024-12-12 08:53:50|25839.88|25759.88|25835.71|25755.71|25839.93|25759.93|25835.71|25755.71|10
1733993640000|2024-12-12 08:54:00|25835.33|25755.33|25836.51|25756.51|25836.51|25756.51|25834.66|25754.66|10
1733993650000|2024-12-12 08:54:10|25836.53|25756.53|25837.54|25757.54|25837.54|25757.54|25836.53|25756.53|10
1733993660000|2024-12-12 08:54:20|25837.7|25757.7|25839.61|25759.61|25839.61|25759.61|25837.7|25757.7|9
1733993670000|2024-12-12 08:54:30|25840.38|25760.38|25840.27|25760.27|25840.76|25760.76|25840.27|25760.27|10
1733993680000|2024-12-12 08:54:40|25839.77|25759.77|25839.53|25759.53|25839.83|25759.83|25837.92|25757.92|10
1733993690000|2024-12-12 08:54:50|25839.66|25759.66|25840.28|25760.28|25840.84|25760.84|25839.66|25759.66|10
1733993700000|2024-12-12 08:55:00|25840.36|25760.36|25842.9|25762.9|25843.64|25763.64|25840.36|25760.36|9
1733993710000|2024-12-12 08:55:10|25844.1|25764.1|25845.08|25765.08|25845.91|25765.91|25844.1|25764.1|9
1733993720000|2024-12-12 08:55:20|25845.15|25765.15|25844.65|25764.65|25845.59|25765.59|25844.29|25764.29|10
1733993730000|2024-12-12 08:55:30|25845.13|25765.13|25845.86|25765.86|25846.93|25766.93|25844.87|25764.87|10
1733993740000|2024-12-12 08:55:40|25845.82|25765.82|25843.69|25763.69|25845.82|25765.82|25843.69|25763.69|10
1733993750000|2024-12-12 08:55:50|25843.9|25763.9|25843.96|25763.96|25844.1|25764.1|25843.5|25763.5|10
1733993760000|2024-12-12 08:56:00|25843.91|25763.91|25840.42|25760.42|25844.17|25764.17|25840.42|25760.42|9
1733993770000|2024-12-12 08:56:10|25840.5|25760.5|25837.38|25757.38|25840.5|25760.5|25835.86|25755.86|10
1733993780000|2024-12-12 08:56:20|25837.39|25757.39|25838.58|25758.58|25838.58|25758.58|25836.98|25756.98|10
1733993790000|2024-12-12 08:56:30|25839.17|25759.17|25840.84|25760.84|25840.84|25760.84|25839.17|25759.17|9
1733993800000|2024-12-12 08:56:40|25841.23|25761.23|25839.71|25759.71|25841.43|25761.43|25839.71|25759.71|9
1733993810000|2024-12-12 08:56:50|25839.59|25759.59|25841.12|25761.12|25841.39|25761.39|25839.59|25759.59|10
1733993820000|2024-12-12 08:57:00|25840.83|25760.83|25840.4|25760.4|25840.95|25760.95|25840.4|25760.4|9
1733993830000|2024-12-12 08:57:10|25840.79|25760.79|25839.43|25759.43|25841.95|25761.95|25839.2|25759.2|10
1733993840000|2024-12-12 08:57:20|25839.67|25759.67|25841.49|25761.49|25841.49|25761.49|25839.67|25759.67|10
1733993850000|2024-12-12 08:57:30|25841.47|25761.47|25841.03|25761.03|25841.66|25761.66|25840.58|25760.58|9
1733993860000|2024-12-12 08:57:40|25840.83|25760.83|25838.83|25758.83|25840.83|25760.83|25838.83|25758.83|8
1733993870000|2024-12-12 08:57:50|25838.9|25758.9|25835.99|25755.99|25838.9|25758.9|25835.99|25755.99|10
1733993880000|2024-12-12 08:58:00|25835.93|25755.93|25834.99|25754.99|25835.96|25755.96|25834.37|25754.37|10
1733993890000|2024-12-12 08:58:10|25834.91|25754.91|25834.1|25754.1|25834.91|25754.91|25833.85|25753.85|10
1733993900000|2024-12-12 08:58:20|25833.96|25753.96|25833.89|25753.89|25834.12|25754.12|25833.73|25753.73|9
1733993910000|2024-12-12 08:58:30|25833.88|25753.88|25835.27|25755.27|25835.28|25755.28|25833.88|25753.88|10
1733993920000|2024-12-12 08:58:40|25835.37|25755.37|25834.75|25754.75|25835.69|25755.69|25834.75|25754.75|10
1733993930000|2024-12-12 08:58:50|25834.76|25754.76|25834.32|25754.32|25834.76|25754.76|25833.75|25753.75|10
1733993940000|2024-12-12 08:59:00|25834.41|25754.41|25834.22|25754.22|25834.41|25754.41|25833.99|25753.99|9
1733993950000|2024-12-12 08:59:10|25834.01|25754.01|25834.64|25754.64|25834.64|25754.64|25833.18|25753.18|10
1733993960000|2024-12-12 08:59:20|25834.75|25754.75|25835.81|25755.81|25836.61|25756.61|25834.73|25754.73|9
1733993970000|2024-12-12 08:59:30|25835.68|25755.68|25835.59|25755.59|25835.76|25755.76|25835.21|25755.21|10
1733993980000|2024-12-12 08:59:40|25835.55|25755.55|25836.24|25756.24|25836.24|25756.24|25835.03|25755.03|10
1733993990000|2024-12-12 08:59:50|25836.31|25756.31|25838.03|25758.03|25838.09|25758.09|25836.05|25756.05|10
1733994000000|2024-12-12 09:00:00|25838.61|25758.61|25838.59|25758.59|25838.61|25758.61|25837.18|25757.18|10
1733994010000|2024-12-12 09:00:10|25839.23|25759.23|25841.57|25761.57|25841.71|25761.71|25839.23|25759.23|10
1733994020000|2024-12-12 09:00:20|25842.09|25762.09|25843.65|25763.65|25843.65|25763.65|25842.09|25762.09|10
1733994030000|2024-12-12 09:00:30|25843.21|25763.21|25846.26|25766.26|25846.26|25766.26|25843.21|25763.21|10
1733994040000|2024-12-12 09:00:40|25846.47|25766.47|25848.32|25768.32|25848.32|25768.32|25846.18|25766.18|10
1733994050000|2024-12-12 09:00:50|25848.28|25768.28|25850.4|25770.4|25850.4|25770.4|25848.28|25768.28|10
1733994060000|2024-12-12 09:01:00|25850.27|25770.27|25847.28|25767.28|25850.27|25770.27|25847.28|25767.28|10
1733994070000|2024-12-12 09:01:10|25847.7|25767.7|25853.68|25773.68|25853.68|25773.68|25846.98|25766.98|10
1733994080000|2024-12-12 09:01:20|25854.03|25774.03|25856.12|25776.12|25856.12|25776.12|25854.02|25774.02|10
1733994090000|2024-12-12 09:01:30|25856.38|25776.38|25869.42|25789.42|25869.42|25789.42|25855.35|25775.35|10
1733994100000|2024-12-12 09:01:40|25869.25|25789.25|25869.31|25789.31|25869.96|25789.96|25868.9|25788.9|10
1733994110000|2024-12-12 09:01:50|25869.35|25789.35|25870.56|25790.56|25870.56|25790.56|25869.35|25789.35|10
1733994120000|2024-12-12 09:02:00|25871.05|25791.05|25871.25|25791.25|25871.66|25791.66|25870.94|25790.94|9
1733994130000|2024-12-12 09:02:10|25871.53|25791.53|25873.14|25793.14|25873.14|25793.14|25871.25|25791.25|9
1733994140000|2024-12-12 09:02:20|25873.79|25793.79|25876.47|25796.47|25876.47|25796.47|25873.79|25793.79|10
1733994150000|2024-12-12 09:02:30|25876.52|25796.52|25877.97|25797.97|25878.09|25798.09|25876.44|25796.44|10
1733994160000|2024-12-12 09:02:40|25877.94|25797.94|25878.39|25798.39|25878.39|25798.39|25877.75|25797.75|10
1733994170000|2024-12-12 09:02:50|25878.43|25798.43|25878.59|25798.59|25878.85|25798.85|25878.1|25798.1|10
1733994180000|2024-12-12 09:03:00|25878.58|25798.58|25882.1|25802.1|25882.1|25802.1|25878.58|25798.58|10
1733994190000|2024-12-12 09:03:10|25882.5|25802.5|25889.31|25809.31|25889.31|25809.31|25882.5|25802.5|9
1733994200000|2024-12-12 09:03:20|25889.33|25809.33|25890.94|25810.94|25890.98|25810.98|25889.33|25809.33|10
1733994210000|2024-12-12 09:03:30|25890.99|25810.99|25890.37|25810.37|25891.36|25811.36|25890.14|25810.14|10
1733994220000|2024-12-12 09:03:40|25889.15|25809.15|25889.34|25809.34|25889.34|25809.34|25887.82|25807.82|10
1733994230000|2024-12-12 09:03:50|25889.33|25809.33|25891.73|25811.73|25891.73|25811.73|25889.33|25809.33|10
1733994240000|2024-12-12 09:04:00|25891.8|25811.8|25893.01|25813.01|25893.01|25813.01|25890.95|25810.95|10
1733994250000|2024-12-12 09:04:10|25892.88|25812.88|25882.27|25802.27|25893.02|25813.02|25877.62|25797.62|10
1733994260000|2024-12-12 09:04:20|25882.67|25802.67|25886.07|25806.07|25886.07|25806.07|25882.67|25802.67|10
1733994270000|2024-12-12 09:04:30|25885.81|25805.81|25887.47|25807.47|25887.47|25807.47|25885.51|25805.51|10
1733994280000|2024-12-12 09:04:40|25889.34|25809.34|25895.05|25815.05|25895.05|25815.05|25889.34|25809.34|9
1733994290000|2024-12-12 09:04:50|25894.76|25814.76|25898.88|25818.88|25898.88|25818.88|25893.83|25813.83|10
1733994300000|2024-12-12 09:05:00|25898.97|25818.97|25900.56|25820.56|25900.56|25820.56|25898.97|25818.97|10
1733994310000|2024-12-12 09:05:10|25900.96|25820.96|25900.45|25820.45|25900.99|25820.99|25900.45|25820.45|9
1733994320000|2024-12-12 09:05:20|25900.36|25820.36|25894.75|25814.75|25900.36|25820.36|25894.75|25814.75|10
1733994330000|2024-12-12 09:05:30|25894.43|25814.43|25895.45|25815.45|25895.45|25815.45|25893.55|25813.55|10
1733994340000|2024-12-12 09:05:40|25895.69|25815.69|25899.03|25819.03|25899.03|25819.03|25895.69|25815.69|10
1733994350000|2024-12-12 09:05:50|25899.42|25819.42|25897.02|25817.02|25899.81|25819.81|25897.02|25817.02|10
1733994360000|2024-12-12 09:06:00|25896.48|25816.48|25894.22|25814.22|25896.48|25816.48|25894.22|25814.22|10
1733994370000|2024-12-12 09:06:10|25894.16|25814.16|25895.26|25815.26|25895.26|25815.26|25893.44|25813.44|9
1733994380000|2024-12-12 09:06:20|25895.59|25815.59|25897.81|25817.81|25897.93|25817.93|25895.59|25815.59|9
1733994390000|2024-12-12 09:06:30|25897.54|25817.54|25894.95|25814.95|25897.54|25817.54|25894.95|25814.95|10
1733994400000|2024-12-12 09:06:40|25894.44|25814.44|25891.33|25811.33|25894.44|25814.44|25890.61|25810.61|9
1733994410000|2024-12-12 09:06:50|25890.82|25810.82|25888.89|25808.89|25890.82|25810.82|25888.1|25808.1|10
1733994420000|2024-12-12 09:07:00|25889.01|25809.01|25887.47|25807.47|25889.19|25809.19|25887.38|25807.38|10
1733994430000|2024-12-12 09:07:10|25887.08|25807.08|25895.78|25815.78|25895.78|25815.78|25881.99|25801.99|10
1733994440000|2024-12-12 09:07:20|25895.43|25815.43|25894.92|25814.92|25896.05|25816.05|25894.92|25814.92|8
1733994450000|2024-12-12 09:07:30|25894.77|25814.77|25893.23|25813.23|25894.77|25814.77|25893.23|25813.23|10
1733994460000|2024-12-12 09:07:40|25892.34|25812.34|25892.31|25812.31|25892.44|25812.44|25891.5|25811.5|10
1733994470000|2024-12-12 09:07:50|25892.35|25812.35|25894.29|25814.29|25894.29|25814.29|25891.96|25811.96|10
1733994480000|2024-12-12 09:08:00|25894.24|25814.24|25894.04|25814.04|25895.16|25815.16|25894.04|25814.04|10
1733994490000|2024-12-12 09:08:10|25893.87|25813.87|25891.4|25811.4|25893.87|25813.87|25891.4|25811.4|10
1733994500000|2024-12-12 09:08:20|25891.19|25811.19|25893.33|25813.33|25893.33|25813.33|25891.17|25811.17|10
1733994510000|2024-12-12 09:08:30|25893.82|25813.82|25880.28|25800.28|25894.07|25814.07|25880.28|25800.28|10
1733994520000|2024-12-12 09:08:40|25880.05|25800.05|25878.05|25798.05|25880.05|25800.05|25878.05|25798.05|10
1733994530000|2024-12-12 09:08:50|25878.07|25798.07|25875.22|25795.22|25878.07|25798.07|25875.22|25795.22|10
1733994540000|2024-12-12 09:09:00|25874.85|25794.85|25878.47|25798.47|25878.9|25798.9|25874.85|25794.85|10
1733994550000|2024-12-12 09:09:10|25878.44|25798.44|25881.95|25801.95|25881.95|25801.95|25878.08|25798.08|10
1733994560000|2024-12-12 09:09:20|25882.3|25802.3|25884.19|25804.19|25884.19|25804.19|25882.3|25802.3|10
1733994570000|2024-12-12 09:09:30|25884.27|25804.27|25886.11|25806.11|25886.46|25806.46|25884.27|25804.27|10
1733994580000|2024-12-12 09:09:40|25882.96|25802.96|25883.78|25803.78|25883.78|25803.78|25882.91|25802.91|9
1733994590000|2024-12-12 09:09:50|25883.77|25803.77|25885.15|25805.15|25885.15|25805.15|25883.77|25803.77|10
1733994600000|2024-12-12 09:10:00|25884.8|25804.8|25884.58|25804.58|25884.96|25804.96|25884.5|25804.5|10
1733994610000|2024-12-12 09:10:10|25884.88|25804.88|25883|25803|25885.1|25805.1|25882.94|25802.94|10
1733994620000|2024-12-12 09:10:20|25882.97|25802.97|25884.65|25804.65|25884.65|25804.65|25882.59|25802.59|10
1733994630000|2024-12-12 09:10:30|25884.7|25804.7|25887.14|25807.14|25887.25|25807.25|25884.7|25804.7|10
1733994640000|2024-12-12 09:10:40|25886.87|25806.87|25886.24|25806.24|25886.87|25806.87|25885.97|25805.97|10
1733994650000|2024-12-12 09:10:50|25886.17|25806.17|25885.37|25805.37|25886.17|25806.17|25885.37|25805.37|9
1733994660000|2024-12-12 09:11:00|25885.11|25805.11|25883.89|25803.89|25885.11|25805.11|25883.89|25803.89|9
1733994670000|2024-12-12 09:11:10|25883.78|25803.78|25883.99|25803.99|25885.53|25805.53|25883.62|25803.62|10
1733994680000|2024-12-12 09:11:20|25884|25804|25882.07|25802.07|25884|25804|25882.07|25802.07|10
1733994690000|2024-12-12 09:11:30|25882.11|25802.11|25881.29|25801.29|25882.23|25802.23|25881.29|25801.29|10
1733994700000|2024-12-12 09:11:40|25880.87|25800.87|25880.92|25800.92|25881.14|25801.14|25880.35|25800.35|10
1733994710000|2024-12-12 09:11:50|25881.03|25801.03|25879.88|25799.88|25881.03|25801.03|25879.67|25799.67|10
1733994720000|2024-12-12 09:12:00|25879.86|25799.86|25879|25799|25880.51|25800.51|25879|25799|10
1733994730000|2024-12-12 09:12:10|25879.03|25799.03|25878.81|25798.81|25879.05|25799.05|25878.74|25798.74|9
1733994740000|2024-12-12 09:12:20|25878.79|25798.79|25880.98|25800.98|25880.99|25800.99|25878.79|25798.79|9
1733994750000|2024-12-12 09:12:30|25881.11|25801.11|25878.62|25798.62|25881.16|25801.16|25878.25|25798.25|9
1733994760000|2024-12-12 09:12:40|25878.68|25798.68|25882.15|25802.15|25882.15|25802.15|25878.68|25798.68|10
1733994770000|2024-12-12 09:12:50|25882.22|25802.22|25882.87|25802.87|25883.17|25803.17|25882.22|25802.22|10
1733994780000|2024-12-12 09:13:00|25883.07|25803.07|25884.43|25804.43|25884.43|25804.43|25882.85|25802.85|10
1733994790000|2024-12-12 09:13:10|25884.13|25804.13|25882.57|25802.57|25884.23|25804.23|25882.57|25802.57|10
1733994800000|2024-12-12 09:13:20|25882.39|25802.39|25882.29|25802.29|25882.66|25802.66|25881.85|25801.85|10
1733994810000|2024-12-12 09:13:30|25882.27|25802.27|25881.64|25801.64|25882.38|25802.38|25881.39|25801.39|10
1733994820000|2024-12-12 09:13:40|25881.62|25801.62|25882.98|25802.98|25882.98|25802.98|25881.52|25801.52|9
1733994830000|2024-12-12 09:13:50|25883.72|25803.72|25886.42|25806.42|25886.42|25806.42|25883.71|25803.71|10
1733994840000|2024-12-12 09:14:00|25886.66|25806.66|25887.99|25807.99|25887.99|25807.99|25886.66|25806.66|10
1733994850000|2024-12-12 09:14:10|25887.8|25807.8|25886.27|25806.27|25888.4|25808.4|25886.27|25806.27|10
1733994860000|2024-12-12 09:14:20|25886.07|25806.07|25885.67|25805.67|25886.07|25806.07|25885.31|25805.31|10
1733994870000|2024-12-12 09:14:30|25885.66|25805.66|25884.91|25804.91|25886.13|25806.13|25884.71|25804.71|10
1733994880000|2024-12-12 09:14:40|25884.81|25804.81|25884.4|25804.4|25884.81|25804.81|25884.08|25804.08|10
1733994890000|2024-12-12 09:14:50|25884.3|25804.3|25882.62|25802.62|25884.37|25804.37|25882.62|25802.62|10
1733994900000|2024-12-12 09:15:00|25882.35|25802.35|25881.49|25801.49|25882.35|25802.35|25881.43|25801.43|8
1733994910000|2024-12-12 09:15:10|25881.47|25801.47|25879.87|25799.87|25881.77|25801.77|25879.71|25799.71|10
1733994920000|2024-12-12 09:15:20|25879.17|25799.17|25881.02|25801.02|25881.02|25801.02|25879.17|25799.17|10
1733994930000|2024-12-12 09:15:30|25880.98|25800.98|25883.59|25803.59|25883.59|25803.59|25880.98|25800.98|10
1733994940000|2024-12-12 09:15:40|25883.7|25803.7|25889.11|25809.11|25890.58|25810.58|25883.7|25803.7|10
1733994950000|2024-12-12 09:15:50|25888.76|25808.76|25885.16|25805.16|25889.12|25809.12|25883.19|25803.19|10
1733994960000|2024-12-12 09:16:00|25885.36|25805.36|25885.46|25805.46|25885.87|25805.87|25884.15|25804.15|10
1733994970000|2024-12-12 09:16:10|25885.48|25805.48|25889.03|25809.03|25889.03|25809.03|25885.48|25805.48|10
1733994980000|2024-12-12 09:16:20|25889.41|25809.41|25889.58|25809.58|25889.58|25809.58|25888.52|25808.52|10
1733994990000|2024-12-12 09:16:30|25889.6|25809.6|25892.1|25812.1|25892.1|25812.1|25889.6|25809.6|10
1733995000000|2024-12-12 09:16:40|25892.01|25812.01|25890.39|25810.39|25892.07|25812.07|25890.25|25810.25|10
1733995010000|2024-12-12 09:16:50|25890.44|25810.44|25890.59|25810.59|25891.16|25811.16|25890.44|25810.44|10
1733995020000|2024-12-12 09:17:00|25890.55|25810.55|25892.59|25812.59|25892.59|25812.59|25890.38|25810.38|9
1733995030000|2024-12-12 09:17:10|25892.61|25812.61|25895.28|25815.28|25895.28|25815.28|25892.43|25812.43|10
1733995040000|2024-12-12 09:17:20|25896.92|25816.92|25897.71|25817.71|25898.32|25818.32|25896.92|25816.92|10
1733995050000|2024-12-12 09:17:30|25897.69|25817.69|25900.39|25820.39|25900.39|25820.39|25897.69|25817.69|9
1733995060000|2024-12-12 09:17:40|25900.44|25820.44|25901.6|25821.6|25901.6|25821.6|25899.24|25819.24|10
1733995070000|2024-12-12 09:17:50|25901.62|25821.62|25902.09|25822.09|25902.2|25822.2|25901.62|25821.62|10
1733995080000|2024-12-12 09:18:00|25902.03|25822.03|25898.44|25818.44|25902.03|25822.03|25898.44|25818.44|10
1733995090000|2024-12-12 09:18:10|25898.29|25818.29|25899.02|25819.02|25899.34|25819.34|25898.29|25818.29|10
1733995100000|2024-12-12 09:18:20|25898.77|25818.77|25900.33|25820.33|25900.65|25820.65|25898.47|25818.47|10
1733995110000|2024-12-12 09:18:30|25901.08|25821.08|25905.01|25825.01|25905.01|25825.01|25901.08|25821.08|10
1733995120000|2024-12-12 09:18:40|25905.73|25825.73|25905.91|25825.91|25906.48|25826.48|25905.73|25825.73|9
1733995130000|2024-12-12 09:18:50|25905.95|25825.95|25908.5|25828.5|25908.73|25828.73|25905.22|25825.22|10
1733995140000|2024-12-12 09:19:00|25907.81|25827.81|25912.37|25832.37|25912.37|25832.37|25907.81|25827.81|10
1733995150000|2024-12-12 09:19:10|25912.34|25832.34|25911.9|25831.9|25913.25|25833.25|25911.9|25831.9|10
1733995160000|2024-12-12 09:19:20|25911.91|25831.91|25910.08|25830.08|25912.3|25832.3|25910.08|25830.08|10
1733995170000|2024-12-12 09:19:30|25909.75|25829.75|25910.25|25830.25|25910.25|25830.25|25909.57|25829.57|10
1733995180000|2024-12-12 09:19:40|25910.09|25830.09|25912.21|25832.21|25912.74|25832.74|25909.65|25829.65|10
1733995190000|2024-12-12 09:19:50|25912.82|25832.82|25907.35|25827.35|25914.23|25834.23|25907.35|25827.35|10
1733995200000|2024-12-12 09:20:00|25906.51|25826.51|25900.06|25820.06|25906.51|25826.51|25900.06|25820.06|10
1733995210000|2024-12-12 09:20:10|25899.18|25819.18|25892.57|25812.57|25899.18|25819.18|25892.57|25812.57|10
1733995220000|2024-12-12 09:20:20|25891.96|25811.96|25882.84|25802.84|25891.96|25811.96|25882.84|25802.84|10
1733995230000|2024-12-12 09:20:30|25882.92|25802.92|25887.14|25807.14|25887.51|25807.51|25881.94|25801.94|9
1733995240000|2024-12-12 09:20:40|25886.7|25806.7|25886.88|25806.88|25887.8|25807.8|25886.51|25806.51|10
1733995250000|2024-12-12 09:20:50|25885.74|25805.74|25883.61|25803.61|25885.74|25805.74|25883.61|25803.61|10
1733995260000|2024-12-12 09:21:00|25883.15|25803.15|25883.81|25803.81|25883.81|25803.81|25881.27|25801.27|10
1733995270000|2024-12-12 09:21:10|25883.9|25803.9|25887.3|25807.3|25887.3|25807.3|25883.9|25803.9|10
1733995280000|2024-12-12 09:21:20|25887.29|25807.29|25892.29|25812.29|25892.29|25812.29|25886.91|25806.91|10
1733995290000|2024-12-12 09:21:30|25892.54|25812.54|25894.19|25814.19|25894.19|25814.19|25892.54|25812.54|10
1733995300000|2024-12-12 09:21:40|25895.08|25815.08|25894.63|25814.63|25896.02|25816.02|25894.63|25814.63|10
1733995310000|2024-12-12 09:21:50|25893.98|25813.98|25893.31|25813.31|25894.72|25814.72|25893.31|25813.31|10
1733995320000|2024-12-12 09:22:00|25893.22|25813.22|25896.27|25816.27|25896.27|25816.27|25892.7|25812.7|10
1733995330000|2024-12-12 09:22:10|25896.04|25816.04|25899.75|25819.75|25899.75|25819.75|25895.99|25815.99|10
1733995340000|2024-12-12 09:22:20|25899.76|25819.76|25900.8|25820.8|25901.24|25821.24|25899.76|25819.76|10
1733995350000|2024-12-12 09:22:30|25899.9|25819.9|25899.73|25819.73|25899.9|25819.9|25899|25819|10
1733995360000|2024-12-12 09:22:40|25899.69|25819.69|25901.12|25821.12|25901.3|25821.3|25899.69|25819.69|9
1733995370000|2024-12-12 09:22:50|25901.14|25821.14|25901.65|25821.65|25901.65|25821.65|25901.14|25821.14|10
1733995380000|2024-12-12 09:23:00|25900.69|25820.69|25902.99|25822.99|25902.99|25822.99|25900.69|25820.69|9
1733995390000|2024-12-12 09:23:10|25902.89|25822.89|25902.51|25822.51|25902.9|25822.9|25902.51|25822.51|9
1733995400000|2024-12-12 09:23:20|25902.6|25822.6|25899.7|25819.7|25902.6|25822.6|25899.7|25819.7|9
1733995410000|2024-12-12 09:23:30|25899.71|25819.71|25897.9|25817.9|25900.17|25820.17|25897.79|25817.79|10
1733995420000|2024-12-12 09:23:40|25897.68|25817.68|25899.02|25819.02|25899.02|25819.02|25897.43|25817.43|10
1733995430000|2024-12-12 09:23:50|25899.38|25819.38|25899.13|25819.13|25899.43|25819.43|25898.98|25818.98|8
1733995440000|2024-12-12 09:24:00|25899.49|25819.49|25902.54|25822.54|25904.07|25824.07|25899.49|25819.49|10
1733995450000|2024-12-12 09:24:10|25902.55|25822.55|25906.99|25826.99|25907.15|25827.15|25902.53|25822.53|10
1733995460000|2024-12-12 09:24:20|25906.49|25826.49|25907.86|25827.86|25907.96|25827.96|25906.35|25826.35|10
1733995470000|2024-12-12 09:24:30|25908|25828|25908.85|25828.85|25909.32|25829.32|25906.44|25826.44|10
1733995480000|2024-12-12 09:24:40|25910.25|25830.25|25911.97|25831.97|25911.97|25831.97|25910.25|25830.25|10
1733995490000|2024-12-12 09:24:50|25912.79|25832.79|25917.41|25837.41|25917.41|25837.41|25912.79|25832.79|10
1733995500000|2024-12-12 09:25:00|25923.44|25843.44|25929.41|25849.41|25929.41|25849.41|25923.44|25843.44|10
1733995510000|2024-12-12 09:25:10|25929.23|25849.23|25929.48|25849.48|25929.48|25849.48|25927.97|25847.97|10
1733995520000|2024-12-12 09:25:20|25929.45|25849.45|25929.5|25849.5|25930.84|25850.84|25929.26|25849.26|10
1733995530000|2024-12-12 09:25:30|25931.22|25851.22|25929.45|25849.45|25931.49|25851.49|25929.24|25849.24|10
1733995540000|2024-12-12 09:25:40|25929.49|25849.49|25927.18|25847.18|25929.49|25849.49|25926.54|25846.54|9
1733995550000|2024-12-12 09:25:50|25926.98|25846.98|25926.07|25846.07|25927.6|25847.6|25926.05|25846.05|10
1733995560000|2024-12-12 09:26:00|25925.65|25845.65|25925.16|25845.16|25925.65|25845.65|25924.03|25844.03|10
1733995570000|2024-12-12 09:26:10|25925.14|25845.14|25928.12|25848.12|25929.65|25849.65|25925.14|25845.14|10
1733995580000|2024-12-12 09:26:20|25928|25848|25929.32|25849.32|25929.97|25849.97|25928|25848|10
1733995590000|2024-12-12 09:26:30|25929.41|25849.41|25931.82|25851.82|25931.82|25851.82|25929.41|25849.41|9
1733995600000|2024-12-12 09:26:40|25931.99|25851.99|25930.06|25850.06|25931.99|25851.99|25930.06|25850.06|10
1733995610000|2024-12-12 09:26:50|25930.07|25850.07|25930.33|25850.33|25930.33|25850.33|25929.26|25849.26|10
1733995620000|2024-12-12 09:27:00|25930.75|25850.75|25934.53|25854.53|25934.53|25854.53|25930.75|25850.75|10
1733995630000|2024-12-12 09:27:10|25934.54|25854.54|25933.06|25853.06|25934.71|25854.71|25933.06|25853.06|8
1733995640000|2024-12-12 09:27:20|25932.94|25852.94|25935.15|25855.15|25935.15|25855.15|25932.94|25852.94|10
1733995650000|2024-12-12 09:27:30|25935.01|25855.01|25931.66|25851.66|25935.03|25855.03|25931.66|25851.66|9
1733995660000|2024-12-12 09:27:40|25931.53|25851.53|25926.74|25846.74|25931.53|25851.53|25926.74|25846.74|10
1733995670000|2024-12-12 09:27:50|25926.49|25846.49|25927.43|25847.43|25928.14|25848.14|25926.49|25846.49|10
1733995680000|2024-12-12 09:28:00|25927.42|25847.42|25925.46|25845.46|25927.65|25847.65|25925.46|25845.46|9
1733995690000|2024-12-12 09:28:10|25925.19|25845.19|25924.95|25844.95|25925.19|25845.19|25924.94|25844.94|9
1733995700000|2024-12-12 09:28:20|25924.96|25844.96|25923.79|25843.79|25924.96|25844.96|25923.26|25843.26|10
1733995710000|2024-12-12 09:28:30|25923.74|25843.74|25921.63|25841.63|25924.44|25844.44|25921.63|25841.63|10
1733995720000|2024-12-12 09:28:40|25921.2|25841.2|25923.85|25843.85|25923.85|25843.85|25921.07|25841.07|10
1733995730000|2024-12-12 09:28:50|25924.68|25844.68|25920.96|25840.96|25924.68|25844.68|25920.86|25840.86|10
1733995740000|2024-12-12 09:29:00|25921.25|25841.25|25922.46|25842.46|25922.46|25842.46|25921.1|25841.1|10
1733995750000|2024-12-12 09:29:10|25922.53|25842.53|25923.17|25843.17|25923.45|25843.45|25922.53|25842.53|10
1733995760000|2024-12-12 09:29:20|25923.28|25843.28|25924.12|25844.12|25924.17|25844.17|25923.24|25843.24|10
1733995770000|2024-12-12 09:29:30|25924.1|25844.1|25924.32|25844.32|25924.9|25844.9|25924.05|25844.05|10
1733995780000|2024-12-12 09:29:40|25924.28|25844.28|25923.71|25843.71|25924.28|25844.28|25923.71|25843.71|10
1733995790000|2024-12-12 09:29:50|25924.2|25844.2|25924.73|25844.73|25924.73|25844.73|25923.48|25843.48|9
1733995800000|2024-12-12 09:30:00|25924.74|25844.74|25923.19|25843.19|25925.85|25845.85|25923.19|25843.19|9
1733995810000|2024-12-12 09:30:10|25921.73|25841.73|25919.25|25839.25|25921.73|25841.73|25919.25|25839.25|10
1733995820000|2024-12-12 09:30:20|25919.23|25839.23|25912.64|25832.64|25919.3|25839.3|25912.64|25832.64|10
1733995830000|2024-12-12 09:30:30|25912.76|25832.76|25911.19|25831.19|25912.76|25832.76|25910.85|25830.85|10
1733995840000|2024-12-12 09:30:40|25910.88|25830.88|25908.13|25828.13|25910.88|25830.88|25908.13|25828.13|10
1733995850000|2024-12-12 09:30:50|25908.27|25828.27|25907.89|25827.89|25909.4|25829.4|25907.89|25827.89|9
1733995860000|2024-12-12 09:31:00|25907.96|25827.96|25909.18|25829.18|25909.18|25829.18|25907.53|25827.53|10
1733995870000|2024-12-12 09:31:10|25908.72|25828.72|25906.41|25826.41|25908.72|25828.72|25906.23|25826.23|10
1733995880000|2024-12-12 09:31:20|25906|25826|25906.37|25826.37|25906.46|25826.46|25905.29|25825.29|9
1733995890000|2024-12-12 09:31:30|25906.21|25826.21|25904.28|25824.28|25906.33|25826.33|25904.28|25824.28|10
1733995900000|2024-12-12 09:31:40|25904.18|25824.18|25906.83|25826.83|25906.83|25826.83|25904.18|25824.18|10
1733995910000|2024-12-12 09:31:50|25906.84|25826.84|25909.62|25829.62|25909.62|25829.62|25906.84|25826.84|10
1733995920000|2024-12-12 09:32:00|25909.63|25829.63|25911.58|25831.58|25911.86|25831.86|25909.63|25829.63|10
1733995930000|2024-12-12 09:32:10|25911.11|25831.11|25909.98|25829.98|25911.21|25831.21|25908.72|25828.72|9
1733995940000|2024-12-12 09:32:20|25909.88|25829.88|25912.08|25832.08|25912.08|25832.08|25909.88|25829.88|10
1733995950000|2024-12-12 09:32:30|25911.68|25831.68|25912.63|25832.63|25912.63|25832.63|25911.32|25831.32|10
1733995960000|2024-12-12 09:32:40|25912.64|25832.64|25913.02|25833.02|25913.11|25833.11|25912.64|25832.64|10
1733995970000|2024-12-12 09:32:50|25913.59|25833.59|25911.02|25831.02|25913.79|25833.79|25911.02|25831.02|10
1733995980000|2024-12-12 09:33:00|25911.19|25831.19|25911.01|25831.01|25911.19|25831.19|25910.42|25830.42|9
1733995990000|2024-12-12 09:33:10|25911.84|25831.84|25913.93|25833.93|25913.93|25833.93|25911.84|25831.84|10
1733996000000|2024-12-12 09:33:20|25914.67|25834.67|25917.23|25837.23|25917.23|25837.23|25914.67|25834.67|9
1733996010000|2024-12-12 09:33:30|25917.18|25837.18|25917.98|25837.98|25917.98|25837.98|25917.05|25837.05|10
1733996020000|2024-12-12 09:33:40|25918|25838|25916.84|25836.84|25918|25838|25916.23|25836.23|10
1733996030000|2024-12-12 09:33:50|25917.13|25837.13|25914.77|25834.77|25917.17|25837.17|25914.47|25834.47|10
1733996040000|2024-12-12 09:34:00|25914.63|25834.63|25913.66|25833.66|25914.63|25834.63|25913.28|25833.28|10
1733996050000|2024-12-12 09:34:10|25913.89|25833.89|25912.72|25832.72|25913.96|25833.96|25912.35|25832.35|8
1733996060000|2024-12-12 09:34:20|25912.88|25832.88|25907.7|25827.7|25912.96|25832.96|25907.7|25827.7|10
1733996070000|2024-12-12 09:34:30|25907.88|25827.88|25906.23|25826.23|25908.37|25828.37|25906.23|25826.23|10
1733996080000|2024-12-12 09:34:40|25906.06|25826.06|25905.48|25825.48|25906.61|25826.61|25905.37|25825.37|10
1733996090000|2024-12-12 09:34:50|25905.49|25825.49|25908.74|25828.74|25908.74|25828.74|25905.49|25825.49|10
1733996100000|2024-12-12 09:35:00|25909.19|25829.19|25911.53|25831.53|25911.55|25831.55|25909.19|25829.19|10
1733996110000|2024-12-12 09:35:10|25912.72|25832.72|25916.33|25836.33|25916.33|25836.33|25912.72|25832.72|10
1733996120000|2024-12-12 09:35:20|25917.29|25837.29|25919.32|25839.32|25919.32|25839.32|25917.26|25837.26|10
1733996130000|2024-12-12 09:35:30|25919.41|25839.41|25918.93|25838.93|25919.82|25839.82|25918.9|25838.9|10
1733996140000|2024-12-12 09:35:40|25917.12|25837.12|25917.03|25837.03|25917.12|25837.12|25916.18|25836.18|10
1733996150000|2024-12-12 09:35:50|25916.99|25836.99|25914.22|25834.22|25916.99|25836.99|25913.53|25833.53|10
1733996160000|2024-12-12 09:36:00|25914.18|25834.18|25913.38|25833.38|25914.18|25834.18|25912.87|25832.87|10
1733996170000|2024-12-12 09:36:10|25914|25834|25911.09|25831.09|25914|25834|25911.09|25831.09|10
1733996180000|2024-12-12 09:36:20|25911.02|25831.02|25909.73|25829.73|25911.07|25831.07|25909.15|25829.15|10
1733996190000|2024-12-12 09:36:30|25908.87|25828.87|25910.66|25830.66|25910.66|25830.66|25908.19|25828.19|9
1733996200000|2024-12-12 09:36:40|25910.72|25830.72|25904.13|25824.13|25910.72|25830.72|25904.13|25824.13|10
1733996210000|2024-12-12 09:36:50|25904.24|25824.24|25899.96|25819.96|25904.24|25824.24|25898.33|25818.33|10
1733996220000|2024-12-12 09:37:00|25900.1|25820.1|25900.77|25820.77|25900.94|25820.94|25900.1|25820.1|10
1733996230000|2024-12-12 09:37:10|25900.33|25820.33|25897.95|25817.95|25900.33|25820.33|25897.95|25817.95|9
1733996240000|2024-12-12 09:37:20|25897.8|25817.8|25894.68|25814.68|25897.91|25817.91|25894.68|25814.68|10
1733996250000|2024-12-12 09:37:30|25895.04|25815.04|25894.15|25814.15|25895.59|25815.59|25894.15|25814.15|9
1733996260000|2024-12-12 09:37:40|25893.98|25813.98|25892.52|25812.52|25894.02|25814.02|25891.97|25811.97|10
1733996270000|2024-12-12 09:37:50|25892.57|25812.57|25894.21|25814.21|25894.44|25814.44|25892.57|25812.57|10
1733996280000|2024-12-12 09:38:00|25894.03|25814.03|25892.59|25812.59|25894.03|25814.03|25892.59|25812.59|10
1733996290000|2024-12-12 09:38:10|25891.41|25811.41|25884.67|25804.67|25891.41|25811.41|25884.67|25804.67|10
1733996300000|2024-12-12 09:38:20|25885.54|25805.54|25883.3|25803.3|25885.54|25805.54|25882.75|25802.75|9
1733996310000|2024-12-12 09:38:30|25883.37|25803.37|25880.37|25800.37|25883.37|25803.37|25880.37|25800.37|10
1733996320000|2024-12-12 09:38:40|25879.63|25799.63|25876.64|25796.64|25880.02|25800.02|25876.64|25796.64|10
1733996330000|2024-12-12 09:38:50|25876.6|25796.6|25871.69|25791.69|25876.6|25796.6|25871.69|25791.69|10
1733996340000|2024-12-12 09:39:00|25871.53|25791.53|25869.46|25789.46|25871.53|25791.53|25868.13|25788.13|10
1733996350000|2024-12-12 09:39:10|25871.9|25791.9|25875.49|25795.49|25875.49|25795.49|25871.9|25791.9|10
1733996360000|2024-12-12 09:39:20|25875.72|25795.72|25877.88|25797.88|25877.88|25797.88|25875.37|25795.37|9
1733996370000|2024-12-12 09:39:30|25878.08|25798.08|25878.84|25798.84|25880.75|25800.75|25878.08|25798.08|10
1733996380000|2024-12-12 09:39:40|25879.01|25799.01|25878.95|25798.95|25879.01|25799.01|25878.31|25798.31|10
1733996390000|2024-12-12 09:39:50|25878.74|25798.74|25875.46|25795.46|25879.25|25799.25|25875.19|25795.19|10
1733996400000|2024-12-12 09:40:00|25876.05|25796.05|25873.82|25793.82|25877.75|25797.75|25873.82|25793.82|10
1733996410000|2024-12-12 09:40:10|25873.79|25793.79|25872.2|25792.2|25874.26|25794.26|25872|25792|10
1733996420000|2024-12-12 09:40:20|25869.98|25789.98|25869.36|25789.36|25870.52|25790.52|25869.13|25789.13|10
1733996430000|2024-12-12 09:40:30|25869.34|25789.34|25869.06|25789.06|25869.67|25789.67|25868.98|25788.98|10
1733996440000|2024-12-12 09:40:40|25869.27|25789.27|25870.79|25790.79|25870.79|25790.79|25869.27|25789.27|10
1733996450000|2024-12-12 09:40:50|25871.21|25791.21|25872.12|25792.12|25872.84|25792.84|25871.21|25791.21|10
1733996460000|2024-12-12 09:41:00|25871.88|25791.88|25864.4|25784.4|25871.88|25791.88|25864.4|25784.4|10
1733996470000|2024-12-12 09:41:10|25863.8|25783.8|25854.33|25774.33|25863.8|25783.8|25854.33|25774.33|10
1733996480000|2024-12-12 09:41:20|25854.12|25774.12|25852.96|25772.96|25854.12|25774.12|25849.78|25769.78|10
1733996490000|2024-12-12 09:41:30|25853.94|25773.94|25855.57|25775.57|25855.81|25775.81|25853.94|25773.94|10
1733996500000|2024-12-12 09:41:40|25855.85|25775.85|25848.71|25768.71|25855.85|25775.85|25848.71|25768.71|10
1733996510000|2024-12-12 09:41:50|25848.69|25768.69|25848.98|25768.98|25851.13|25771.13|25848.69|25768.69|10
1733996520000|2024-12-12 09:42:00|25848.83|25768.83|25851.61|25771.61|25851.61|25771.61|25848.73|25768.73|10
1733996530000|2024-12-12 09:42:10|25851.79|25771.79|25850.64|25770.64|25851.87|25771.87|25850.32|25770.32|10
1733996540000|2024-12-12 09:42:20|25849.12|25769.12|25849.31|25769.31|25849.31|25769.31|25847.97|25767.97|10
1733996550000|2024-12-12 09:42:30|25849.26|25769.26|25849.83|25769.83|25850.81|25770.81|25849.26|25769.26|10
1733996560000|2024-12-12 09:42:40|25850.42|25770.42|25850.14|25770.14|25850.42|25770.42|25849.27|25769.27|10
1733996570000|2024-12-12 09:42:50|25850.01|25770.01|25851.75|25771.75|25851.75|25771.75|25849.29|25769.29|10
1733996580000|2024-12-12 09:43:00|25852.01|25772.01|25855.48|25775.48|25855.77|25775.77|25852.01|25772.01|10
1733996590000|2024-12-12 09:43:10|25855.17|25775.17|25850.2|25770.2|25855.17|25775.17|25850.2|25770.2|10
1733996600000|2024-12-12 09:43:20|25850.02|25770.02|25850.56|25770.56|25850.7|25770.7|25850.01|25770.01|7
1733996610000|2024-12-12 09:43:30|25851.15|25771.15|25853.88|25773.88|25854.28|25774.28|25851.15|25771.15|10
1733996620000|2024-12-12 09:43:40|25853.9|25773.9|25855.69|25775.69|25855.69|25775.69|25853.25|25773.25|10
1733996630000|2024-12-12 09:43:50|25856.29|25776.29|25858.36|25778.36|25858.53|25778.53|25856.21|25776.21|10
1733996640000|2024-12-12 09:44:00|25858.55|25778.55|25862.26|25782.26|25862.26|25782.26|25858.55|25778.55|10
1733996650000|2024-12-12 09:44:10|25862.83|25782.83|25865.72|25785.72|25865.72|25785.72|25862.83|25782.83|10
1733996660000|2024-12-12 09:44:20|25865.9|25785.9|25869.03|25789.03|25869.03|25789.03|25865.9|25785.9|10
1733996670000|2024-12-12 09:44:30|25869.26|25789.26|25869.07|25789.07|25869.46|25789.46|25868.21|25788.21|10
1733996680000|2024-12-12 09:44:40|25869.37|25789.37|25871.89|25791.89|25871.89|25791.89|25869.37|25789.37|10
1733996690000|2024-12-12 09:44:50|25872.57|25792.57|25874.99|25794.99|25874.99|25794.99|25872.57|25792.57|10
1733996700000|2024-12-12 09:45:00|25875.27|25795.27|25879.09|25799.09|25879.65|25799.65|25875.27|25795.27|10
1733996710000|2024-12-12 09:45:10|25878.62|25798.62|25886.94|25806.94|25886.94|25806.94|25878.62|25798.62|10
1733996720000|2024-12-12 09:45:20|25887.07|25807.07|25888.85|25808.85|25889.27|25809.27|25887.07|25807.07|10
1733996730000|2024-12-12 09:45:30|25889.44|25809.44|25889.78|25809.78|25889.78|25809.78|25888.32|25808.32|10
1733996740000|2024-12-12 09:45:40|25889.84|25809.84|25891.85|25811.85|25891.85|25811.85|25889.02|25809.02|10
1733996750000|2024-12-12 09:45:50|25892.61|25812.61|25893.31|25813.31|25893.64|25813.64|25892.61|25812.61|10
1733996760000|2024-12-12 09:46:00|25893.34|25813.34|25893.54|25813.54|25893.54|25813.54|25892.32|25812.32|9
1733996770000|2024-12-12 09:46:10|25894.2|25814.2|25898.68|25818.68|25899.05|25819.05|25894.2|25814.2|10
1733996780000|2024-12-12 09:46:20|25898.69|25818.69|25899.84|25819.84|25900.33|25820.33|25895.55|25815.55|10
1733996790000|2024-12-12 09:46:30|25900.62|25820.62|25905.98|25825.98|25906.08|25826.08|25900.62|25820.62|10
1733996800000|2024-12-12 09:46:40|25905.83|25825.83|25906.47|25826.47|25906.7|25826.7|25905.83|25825.83|10
1733996810000|2024-12-12 09:46:50|25906.43|25826.43|25906.73|25826.73|25906.73|25826.73|25904.45|25824.45|10
1733996820000|2024-12-12 09:47:00|25906.94|25826.94|25916.1|25836.1|25916.1|25836.1|25906.11|25826.11|10
1733996830000|2024-12-12 09:47:10|25917.43|25837.43|25915|25835|25917.77|25837.77|25915|25835|10
1733996840000|2024-12-12 09:47:20|25914.63|25834.63|25915.57|25835.57|25915.76|25835.76|25914.29|25834.29|10
1733996850000|2024-12-12 09:47:30|25915.91|25835.91|25916.68|25836.68|25917.38|25837.38|25915.91|25835.91|10
1733996860000|2024-12-12 09:47:40|25916.15|25836.15|25914.62|25834.62|25916.15|25836.15|25914.62|25834.62|9
1733996870000|2024-12-12 09:47:50|25913.6|25833.6|25912.83|25832.83|25914.27|25834.27|25912.83|25832.83|10
1733996880000|2024-12-12 09:48:00|25911.92|25831.92|25901.34|25821.34|25911.92|25831.92|25901.34|25821.34|10
1733996890000|2024-12-12 09:48:10|25899.35|25819.35|25894.23|25814.23|25899.51|25819.51|25894.23|25814.23|10
1733996900000|2024-12-12 09:48:20|25894.45|25814.45|25885.28|25805.28|25894.8|25814.8|25885.28|25805.28|10
1733996910000|2024-12-12 09:48:30|25883.19|25803.19|25882.29|25802.29|25884.82|25804.82|25882.29|25802.29|10
1733996920000|2024-12-12 09:48:40|25880.73|25800.73|25867.9|25787.9|25880.83|25800.83|25867.9|25787.9|10
1733996930000|2024-12-12 09:48:50|25867.59|25787.59|25865.77|25785.77|25867.59|25787.59|25865.01|25785.01|10
1733996940000|2024-12-12 09:49:00|25865.8|25785.8|25860.91|25780.91|25867.49|25787.49|25860.53|25780.53|10
1733996950000|2024-12-12 09:49:10|25861.94|25781.94|25867.53|25787.53|25867.53|25787.53|25861.83|25781.83|10
1733996960000|2024-12-12 09:49:20|25867.79|25787.79|25868.95|25788.95|25869.51|25789.51|25867.79|25787.79|10
1733996970000|2024-12-12 09:49:30|25868.77|25788.77|25870.75|25790.75|25871.09|25791.09|25868.77|25788.77|10
1733996980000|2024-12-12 09:49:40|25871.16|25791.16|25874.46|25794.46|25874.46|25794.46|25871.16|25791.16|10
1733996990000|2024-12-12 09:49:50|25874.75|25794.75|25877.86|25797.86|25877.86|25797.86|25874.75|25794.75|10
1733997000000|2024-12-12 09:50:00|25877.77|25797.77|25885.69|25805.69|25885.72|25805.72|25877.77|25797.77|10
1733997010000|2024-12-12 09:50:10|25886.08|25806.08|25888.51|25808.51|25888.51|25808.51|25886.08|25806.08|10
1733997020000|2024-12-12 09:50:20|25889.15|25809.15|25890.9|25810.9|25892.33|25812.33|25889.15|25809.15|10
1733997030000|2024-12-12 09:50:30|25890.2|25810.2|25893.55|25813.55|25893.58|25813.58|25889.24|25809.24|10
1733997040000|2024-12-12 09:50:40|25893.18|25813.18|25898.26|25818.26|25898.83|25818.83|25893.18|25813.18|10
1733997050000|2024-12-12 09:50:50|25897.88|25817.88|25895.54|25815.54|25897.88|25817.88|25895.54|25815.54|10
1733997060000|2024-12-12 09:51:00|25896.54|25816.54|25893.85|25813.85|25896.76|25816.76|25893.85|25813.85|10
1733997070000|2024-12-12 09:51:10|25893.93|25813.93|25891.66|25811.66|25893.97|25813.97|25891.66|25811.66|10
1733997080000|2024-12-12 09:51:20|25891.37|25811.37|25889.92|25809.92|25891.37|25811.37|25889.05|25809.05|10
1733997090000|2024-12-12 09:51:30|25889.47|25809.47|25887.35|25807.35|25889.47|25809.47|25887.35|25807.35|10
1733997100000|2024-12-12 09:51:40|25886.36|25806.36|25883.95|25803.95|25886.36|25806.36|25883.95|25803.95|10
1733997110000|2024-12-12 09:51:50|25883.9|25803.9|25884.23|25804.23|25884.92|25804.92|25883.77|25803.77|10
1733997120000|2024-12-12 09:52:00|25884.34|25804.34|25890.61|25810.61|25890.61|25810.61|25884.34|25804.34|10
1733997130000|2024-12-12 09:52:10|25890.65|25810.65|25891.46|25811.46|25891.66|25811.66|25890.65|25810.65|10
1733997140000|2024-12-12 09:52:20|25891.65|25811.65|25892.7|25812.7|25893.12|25813.12|25891.12|25811.12|9
1733997150000|2024-12-12 09:52:30|25892.8|25812.8|25891.69|25811.69|25893.35|25813.35|25891.69|25811.69|10
1733997160000|2024-12-12 09:52:40|25891.56|25811.56|25891.01|25811.01|25891.56|25811.56|25890.24|25810.24|10
1733997170000|2024-12-12 09:52:50|25891.04|25811.04|25892.7|25812.7|25892.88|25812.88|25890.83|25810.83|9
1733997180000|2024-12-12 09:53:00|25892.57|25812.57|25896.12|25816.12|25896.12|25816.12|25892.57|25812.57|10
1733997190000|2024-12-12 09:53:10|25896.13|25816.13|25901.13|25821.13|25901.13|25821.13|25896.13|25816.13|10
1733997200000|2024-12-12 09:53:20|25902.33|25822.33|25902.46|25822.46|25902.95|25822.95|25902.33|25822.33|9
1733997210000|2024-12-12 09:53:30|25902.72|25822.72|25899.97|25819.97|25902.72|25822.72|25899.97|25819.97|10
1733997220000|2024-12-12 09:53:40|25899.96|25819.96|25898.55|25818.55|25899.96|25819.96|25898.47|25818.47|10
1733997230000|2024-12-12 09:53:50|25898.09|25818.09|25897.94|25817.94|25898.54|25818.54|25897.8|25817.8|10
1733997240000|2024-12-12 09:54:00|25897.73|25817.73|25899.12|25819.12|25899.12|25819.12|25897.73|25817.73|10
1733997250000|2024-12-12 09:54:10|25899.43|25819.43|25901.46|25821.46|25901.46|25821.46|25899.43|25819.43|9
1733997260000|2024-12-12 09:54:20|25902.36|25822.36|25904.22|25824.22|25904.48|25824.48|25902.36|25822.36|10
1733997270000|2024-12-12 09:54:30|25904.49|25824.49|25907.04|25827.04|25907.04|25827.04|25904.49|25824.49|9
1733997280000|2024-12-12 09:54:40|25908.19|25828.19|25913.45|25833.45|25913.45|25833.45|25908.19|25828.19|10
1733997290000|2024-12-12 09:54:50|25914.13|25834.13|25921.63|25841.63|25921.63|25841.63|25914.13|25834.13|10
1733997300000|2024-12-12 09:55:00|25922.66|25842.66|25924.66|25844.66|25924.98|25844.98|25922.66|25842.66|10
1733997310000|2024-12-12 09:55:10|25923.97|25843.97|25920.91|25840.91|25923.98|25843.98|25920.91|25840.91|9
1733997320000|2024-12-12 09:55:20|25921.02|25841.02|25919.95|25839.95|25922.16|25842.16|25919.95|25839.95|10
1733997330000|2024-12-12 09:55:30|25919.97|25839.97|25919.78|25839.78|25919.97|25839.97|25918.74|25838.74|10
1733997340000|2024-12-12 09:55:40|25919.68|25839.68|25923.41|25843.41|25923.41|25843.41|25919.54|25839.54|10
1733997350000|2024-12-12 09:55:50|25923.44|25843.44|25924.78|25844.78|25924.78|25844.78|25923.44|25843.44|10
1733997360000|2024-12-12 09:56:00|25924.82|25844.82|25924.61|25844.61|25925.58|25845.58|25924.53|25844.53|10
1733997370000|2024-12-12 09:56:10|25924.79|25844.79|25926.26|25846.26|25926.26|25846.26|25924.32|25844.32|10
1733997380000|2024-12-12 09:56:20|25926.24|25846.24|25926.15|25846.15|25926.53|25846.53|25926.15|25846.15|10
1733997390000|2024-12-12 09:56:30|25926.12|25846.12|25925.84|25845.84|25926.69|25846.69|25925.79|25845.79|10
1733997400000|2024-12-12 09:56:40|25925.83|25845.83|25928.36|25848.36|25928.36|25848.36|25925.31|25845.31|10
1733997410000|2024-12-12 09:56:50|25928|25848|25927.78|25847.78|25928.12|25848.12|25927.4|25847.4|10
1733997420000|2024-12-12 09:57:00|25927.72|25847.72|25926.85|25846.85|25927.72|25847.72|25925.83|25845.83|10
1733997430000|2024-12-12 09:57:10|25926.89|25846.89|25927.94|25847.94|25929.08|25849.08|25926.89|25846.89|9
1733997440000|2024-12-12 09:57:20|25927.98|25847.98|25932.44|25852.44|25933.01|25853.01|25927.98|25847.98|10
1733997450000|2024-12-12 09:57:30|25932.57|25852.57|25933.62|25853.62|25933.62|25853.62|25932.16|25852.16|10
1733997460000|2024-12-12 09:57:40|25933.94|25853.94|25935.87|25855.87|25935.87|25855.87|25933.94|25853.94|10
1733997470000|2024-12-12 09:57:50|25936.25|25856.25|25940.23|25860.23|25940.29|25860.29|25936.18|25856.18|10
1733997480000|2024-12-12 09:58:00|25940.81|25860.81|25940.31|25860.31|25941.31|25861.31|25940.31|25860.31|10
1733997490000|2024-12-12 09:58:10|25940.42|25860.42|25937.57|25857.57|25940.42|25860.42|25935.53|25855.53|10
1733997500000|2024-12-12 09:58:20|25937.28|25857.28|25932.49|25852.49|25937.42|25857.42|25932.49|25852.49|10
1733997510000|2024-12-12 09:58:30|25932.65|25852.65|25927.56|25847.56|25932.7|25852.7|25927.56|25847.56|10
1733997520000|2024-12-12 09:58:40|25927.21|25847.21|25925.17|25845.17|25927.21|25847.21|25925.17|25845.17|10
1733997530000|2024-12-12 09:58:50|25924.16|25844.16|25920.93|25840.93|25924.16|25844.16|25920.93|25840.93|10
1733997540000|2024-12-12 09:59:00|25920.63|25840.63|25917.33|25837.33|25920.63|25840.63|25917.33|25837.33|10
1733997550000|2024-12-12 09:59:10|25916.91|25836.91|25913.72|25833.72|25917.7|25837.7|25913.72|25833.72|10
1733997560000|2024-12-12 09:59:20|25913.41|25833.41|25906.65|25826.65|25913.41|25833.41|25906.65|25826.65|10
1733997570000|2024-12-12 09:59:30|25906.27|25826.27|25907.52|25827.52|25907.52|25827.52|25905.09|25825.09|10
1733997580000|2024-12-12 09:59:40|25907.49|25827.49|25901.14|25821.14|25907.49|25827.49|25901.14|25821.14|10
1733997590000|2024-12-12 09:59:50|25899.83|25819.83|25900.15|25820.15|25901.29|25821.29|25899.4|25819.4|10
1733997600000|2024-12-12 10:00:00|25899.78|25819.78|25900.81|25820.81|25900.93|25820.93|25899.26|25819.26|10
1733997610000|2024-12-12 10:00:10|25900.72|25820.72|25904.4|25824.4|25904.4|25824.4|25900.72|25820.72|10
1733997620000|2024-12-12 10:00:20|25904.34|25824.34|25902.03|25822.03|25905.65|25825.65|25902.03|25822.03|10
1733997630000|2024-12-12 10:00:30|25901.49|25821.49|25893.16|25813.16|25901.64|25821.64|25893.16|25813.16|10
1733997640000|2024-12-12 10:00:40|25887.45|25807.45|25884.17|25804.17|25887.51|25807.51|25883.19|25803.19|10
1733997650000|2024-12-12 10:00:50|25884|25804|25876.52|25796.52|25884|25804|25876.3|25796.3|10
1733997660000|2024-12-12 10:01:00|25875.14|25795.14|25873.04|25793.04|25875.14|25795.14|25873.04|25793.04|10
1733997670000|2024-12-12 10:01:10|25872.79|25792.79|25865.68|25785.68|25872.79|25792.79|25865.34|25785.34|10
1733997680000|2024-12-12 10:01:20|25866.23|25786.23|25867.65|25787.65|25867.65|25787.65|25865.27|25785.27|9
1733997690000|2024-12-12 10:01:30|25867.76|25787.76|25850.92|25770.92|25867.76|25787.76|25850.92|25770.92|9
1733997700000|2024-12-12 10:01:40|25848.27|25768.27|25827.95|25747.95|25848.27|25768.27|25827.95|25747.95|10
1733997710000|2024-12-12 10:01:50|25826.68|25746.68|25821.98|25741.98|25826.68|25746.68|25821.98|25741.98|10
1733997720000|2024-12-12 10:02:00|25821.37|25741.37|25815.73|25735.73|25821.37|25741.37|25815.73|25735.73|10
1733997730000|2024-12-12 10:02:10|25815.21|25735.21|25819.67|25739.67|25820.09|25740.09|25815.19|25735.19|10
1733997740000|2024-12-12 10:02:20|25820.01|25740.01|25822.11|25742.11|25822.11|25742.11|25819.6|25739.6|10
1733997750000|2024-12-12 10:02:30|25822.68|25742.68|25818.96|25738.96|25823.52|25743.52|25818.96|25738.96|10
1733997760000|2024-12-12 10:02:40|25817.6|25737.6|25818.7|25738.7|25818.92|25738.92|25816.48|25736.48|10
1733997770000|2024-12-12 10:02:50|25818.08|25738.08|25817.14|25737.14|25819.52|25739.52|25817.14|25737.14|10
1733997780000|2024-12-12 10:03:00|25817.1|25737.1|25815.25|25735.25|25818.5|25738.5|25815.25|25735.25|10
1733997790000|2024-12-12 10:03:10|25814.62|25734.62|25813.65|25733.65|25815.41|25735.41|25813.31|25733.31|10
1733997800000|2024-12-12 10:03:20|25814.31|25734.31|25807.47|25727.47|25814.31|25734.31|25807.47|25727.47|10
1733997810000|2024-12-12 10:03:30|25808.28|25728.28|25789.52|25709.52|25808.28|25728.28|25788.67|25708.67|10
1733997820000|2024-12-12 10:03:40|25790.29|25710.29|25788.87|25708.87|25790.35|25710.35|25788.81|25708.81|10
1733997830000|2024-12-12 10:03:50|25788.69|25708.69|25790.94|25710.94|25791.28|25711.28|25787.61|25707.61|10
1733997840000|2024-12-12 10:04:00|25792.99|25712.99|25788.61|25708.61|25793.34|25713.34|25788.61|25708.61|10
1733997850000|2024-12-12 10:04:10|25788.41|25708.41|25780.3|25700.3|25788.41|25708.41|25780.3|25700.3|10
1733997860000|2024-12-12 10:04:20|25779.85|25699.85|25778.28|25698.28|25779.85|25699.85|25776.52|25696.52|10
1733997870000|2024-12-12 10:04:30|25778.46|25698.46|25783.13|25703.13|25784.17|25704.17|25778.46|25698.46|10
1733997880000|2024-12-12 10:04:40|25782.48|25702.48|25781.73|25701.73|25783.27|25703.27|25781.5|25701.5|9
1733997890000|2024-12-12 10:04:50|25781.34|25701.34|25783.1|25703.1|25783.32|25703.32|25781.34|25701.34|10
1733997900000|2024-12-12 10:05:00|25783.73|25703.73|25778.83|25698.83|25783.91|25703.91|25778.83|25698.83|10
1733997910000|2024-12-12 10:05:10|25778.82|25698.82|25769.68|25689.68|25778.92|25698.92|25769.68|25689.68|10
1733997920000|2024-12-12 10:05:20|25770.11|25690.11|25766.14|25686.14|25770.11|25690.11|25766.14|25686.14|10
1733997930000|2024-12-12 10:05:30|25766.32|25686.32|25759.36|25679.36|25766.32|25686.32|25759.36|25679.36|10
1733997940000|2024-12-12 10:05:40|25759.21|25679.21|25756.08|25676.08|25759.21|25679.21|25756.08|25676.08|10
1733997950000|2024-12-12 10:05:50|25754.06|25674.06|25747.49|25667.49|25754.06|25674.06|25747.49|25667.49|10
1733997960000|2024-12-12 10:06:00|25749.09|25669.09|25751.36|25671.36|25751.36|25671.36|25749.09|25669.09|10
1733997970000|2024-12-12 10:06:10|25751.94|25671.94|25753.03|25673.03|25753.48|25673.48|25751.54|25671.54|8
1733997980000|2024-12-12 10:06:20|25753.16|25673.16|25758.59|25678.59|25758.59|25678.59|25753.16|25673.16|10
1733997990000|2024-12-12 10:06:30|25759.36|25679.36|25748.24|25668.24|25759.46|25679.46|25748.24|25668.24|10
1733998000000|2024-12-12 10:06:40|25746.33|25666.33|25738.89|25658.89|25746.33|25666.33|25738.72|25658.72|10
1733998010000|2024-12-12 10:06:50|25738.66|25658.66|25731.27|25651.27|25738.66|25658.66|25731.27|25651.27|10
1733998020000|2024-12-12 10:07:00|25731.68|25651.68|25730.89|25650.89|25733.1|25653.1|25729.37|25649.37|10
1733998030000|2024-12-12 10:07:10|25731.62|25651.62|25729.29|25649.29|25731.62|25651.62|25728.9|25648.9|10
1733998040000|2024-12-12 10:07:20|25729.12|25649.12|25729.94|25649.94|25732.4|25652.4|25729.12|25649.12|10
1733998050000|2024-12-12 10:07:30|25730.49|25650.49|25719.91|25639.91|25730.49|25650.49|25719.91|25639.91|10
1733998060000|2024-12-12 10:07:40|25719.73|25639.73|25718.54|25638.54|25719.73|25639.73|25717.67|25637.67|10
1733998070000|2024-12-12 10:07:50|25718.44|25638.44|25713.81|25633.81|25718.44|25638.44|25713.81|25633.81|10
1733998080000|2024-12-12 10:08:00|25713.6|25633.6|25714.13|25634.13|25715.14|25635.14|25712.81|25632.81|10
1733998090000|2024-12-12 10:08:10|25714.15|25634.15|25706.27|25626.27|25714.15|25634.15|25706.27|25626.27|10
1733998100000|2024-12-12 10:08:20|25706.08|25626.08|25709.74|25629.74|25709.88|25629.88|25706.08|25626.08|10
1733998110000|2024-12-12 10:08:30|25712.08|25632.08|25711.42|25631.42|25715.19|25635.19|25711.42|25631.42|10
1733998120000|2024-12-12 10:08:40|25709.86|25629.86|25707.99|25627.99|25709.86|25629.86|25707.48|25627.48|10
1733998130000|2024-12-12 10:08:50|25709.04|25629.04|25703.85|25623.85|25709.04|25629.04|25703.85|25623.85|10
1733998140000|2024-12-12 10:09:00|25704.23|25624.23|25708.82|25628.82|25708.82|25628.82|25704.23|25624.23|10
1733998150000|2024-12-12 10:09:10|25708.8|25628.8|25698.01|25618.01|25709.14|25629.14|25697.83|25617.83|10
1733998160000|2024-12-12 10:09:20|25698.33|25618.33|25693.53|25613.53|25698.33|25618.33|25693.53|25613.53|10
1733998170000|2024-12-12 10:09:30|25693.73|25613.73|25686|25606|25694.33|25614.33|25686|25606|10
1733998180000|2024-12-12 10:09:40|25685.52|25605.52|25683.4|25603.4|25685.52|25605.52|25683.4|25603.4|10
1733998190000|2024-12-12 10:09:50|25682.83|25602.83|25684.59|25604.59|25684.59|25604.59|25682.2|25602.2|10
1733998200000|2024-12-12 10:10:00|25684.67|25604.67|25683.15|25603.15|25685.35|25605.35|25683|25603|10
1733998210000|2024-12-12 10:10:10|25684.47|25604.47|25687.59|25607.59|25687.59|25607.59|25684.47|25604.47|10
1733998220000|2024-12-12 10:10:20|25688.31|25608.31|25693.17|25613.17|25693.27|25613.27|25687.53|25607.53|10
1733998230000|2024-12-12 10:10:30|25692.79|25612.79|25695.44|25615.44|25695.44|25615.44|25692.57|25612.57|10
1733998240000|2024-12-12 10:10:40|25695.02|25615.02|25700.68|25620.68|25700.68|25620.68|25695.02|25615.02|10
1733998250000|2024-12-12 10:10:50|25702.05|25622.05|25707.91|25627.91|25708.01|25628.01|25702.05|25622.05|10
1733998260000|2024-12-12 10:11:00|25707.95|25627.95|25717.31|25637.31|25717.36|25637.36|25707.95|25627.95|10
1733998270000|2024-12-12 10:11:10|25723.99|25643.99|25735.77|25655.77|25735.77|25655.77|25723.99|25643.99|10
1733998280000|2024-12-12 10:11:20|25736.36|25656.36|25740.11|25660.11|25740.11|25660.11|25736.36|25656.36|10
1733998290000|2024-12-12 10:11:30|25740.71|25660.71|25739.76|25659.76|25741.35|25661.35|25739.76|25659.76|10
1733998300000|2024-12-12 10:11:40|25740.07|25660.07|25743.81|25663.81|25743.81|25663.81|25740.07|25660.07|10
1733998310000|2024-12-12 10:11:50|25743.69|25663.69|25738.77|25658.77|25747.33|25667.33|25738.77|25658.77|10
1733998320000|2024-12-12 10:12:00|25738.24|25658.24|25739.11|25659.11|25739.17|25659.17|25736.8|25656.8|10
1733998330000|2024-12-12 10:12:10|25739.73|25659.73|25737.48|25657.48|25741.02|25661.02|25737.48|25657.48|8
1733998340000|2024-12-12 10:12:20|25736.29|25656.29|25727.78|25647.78|25736.29|25656.29|25727.78|25647.78|10
1733998350000|2024-12-12 10:12:30|25726.95|25646.95|25724.25|25644.25|25726.95|25646.95|25722.05|25642.05|10
1733998360000|2024-12-12 10:12:40|25723.8|25643.8|25725.32|25645.32|25726.69|25646.69|25723.8|25643.8|10
1733998370000|2024-12-12 10:12:50|25725.21|25645.21|25723.3|25643.3|25725.38|25645.38|25723.3|25643.3|10
1733998380000|2024-12-12 10:13:00|25723.02|25643.02|25726.37|25646.37|25726.37|25646.37|25722.57|25642.57|10
1733998390000|2024-12-12 10:13:10|25726.68|25646.68|25722.62|25642.62|25726.68|25646.68|25722.62|25642.62|10
1733998400000|2024-12-12 10:13:20|25723.64|25643.64|25723.78|25643.78|25724.32|25644.32|25723.64|25643.64|10
1733998410000|2024-12-12 10:13:30|25723.87|25643.87|25724.8|25644.8|25724.8|25644.8|25722.75|25642.75|10
1733998420000|2024-12-12 10:13:40|25725.1|25645.1|25723.84|25643.84|25727.94|25647.94|25723.84|25643.84|10
1733998430000|2024-12-12 10:13:50|25723.67|25643.67|25725.36|25645.36|25726.45|25646.45|25723.67|25643.67|10
1733998440000|2024-12-12 10:14:00|25725.63|25645.63|25722.3|25642.3|25725.63|25645.63|25722.3|25642.3|10
1733998450000|2024-12-12 10:14:10|25721.19|25641.19|25714.91|25634.91|25721.4|25641.4|25714.91|25634.91|10
1733998460000|2024-12-12 10:14:20|25715.26|25635.26|25715.7|25635.7|25715.78|25635.78|25714.33|25634.33|10
1733998470000|2024-12-12 10:14:30|25716.38|25636.38|25720.17|25640.17|25720.17|25640.17|25716.38|25636.38|10
1733998480000|2024-12-12 10:14:40|25720.3|25640.3|25718.99|25638.99|25720.45|25640.45|25718.83|25638.83|10
1733998490000|2024-12-12 10:14:50|25718.29|25638.29|25716.45|25636.45|25718.29|25638.29|25716.45|25636.45|10
1733998500000|2024-12-12 10:15:00|25716.16|25636.16|25715.09|25635.09|25716.16|25636.16|25715.09|25635.09|9
1733998510000|2024-12-12 10:15:10|25712.92|25632.92|25701.22|25621.22|25712.99|25632.99|25701.22|25621.22|10
1733998520000|2024-12-12 10:15:20|25700.52|25620.52|25686.17|25606.17|25700.52|25620.52|25686.17|25606.17|10
1733998530000|2024-12-12 10:15:30|25686.02|25606.02|25684|25604|25686.25|25606.25|25683.83|25603.83|10
1733998540000|2024-12-12 10:15:40|25684.71|25604.71|25685.1|25605.1|25685.1|25605.1|25683.73|25603.73|9
1733998550000|2024-12-12 10:15:50|25685.16|25605.16|25689.9|25609.9|25689.9|25609.9|25684.7|25604.7|10
1733998560000|2024-12-12 10:16:00|25690.74|25610.74|25686.65|25606.65|25690.74|25610.74|25686.65|25606.65|10
1733998570000|2024-12-12 10:16:10|25681.88|25601.88|25679.13|25599.13|25682.88|25602.88|25679.13|25599.13|10
1733998580000|2024-12-12 10:16:20|25678.84|25598.84|25677.3|25597.3|25679.11|25599.11|25677.3|25597.3|10
1733998590000|2024-12-12 10:16:30|25676.68|25596.68|25673.87|25593.87|25676.68|25596.68|25672.88|25592.88|10
1733998600000|2024-12-12 10:16:40|25673.44|25593.44|25675.04|25595.04|25675.04|25595.04|25672.93|25592.93|10
1733998610000|2024-12-12 10:16:50|25674.88|25594.88|25673.66|25593.66|25675.47|25595.47|25673.48|25593.48|10
1733998620000|2024-12-12 10:17:00|25673.16|25593.16|25675.95|25595.95|25675.95|25595.95|25673.16|25593.16|10
1733998630000|2024-12-12 10:17:10|25676.45|25596.45|25679.73|25599.73|25680.33|25600.33|25676.45|25596.45|10
1733998640000|2024-12-12 10:17:20|25679.4|25599.4|25678.51|25598.51|25680.26|25600.26|25678.51|25598.51|10
1733998650000|2024-12-12 10:17:30|25677.44|25597.44|25688.33|25608.33|25688.33|25608.33|25677.16|25597.16|10
1733998660000|2024-12-12 10:17:40|25689.68|25609.68|25699.82|25619.82|25699.82|25619.82|25689.68|25609.68|9
1733998670000|2024-12-12 10:17:50|25699.54|25619.54|25710.29|25630.29|25710.29|25630.29|25699.18|25619.18|10
1733998680000|2024-12-12 10:18:00|25710.27|25630.27|25715.01|25635.01|25715.01|25635.01|25709.87|25629.87|10
1733998690000|2024-12-12 10:18:10|25715.81|25635.81|25724.03|25644.03|25724.03|25644.03|25715.81|25635.81|10
1733998700000|2024-12-12 10:18:20|25724.97|25644.97|25720.89|25640.89|25725.7|25645.7|25720.89|25640.89|10
1733998710000|2024-12-12 10:18:30|25720.29|25640.29|25723.83|25643.83|25724.09|25644.09|25720.29|25640.29|10
1733998720000|2024-12-12 10:18:40|25724.37|25644.37|25728.97|25648.97|25728.97|25648.97|25724.37|25644.37|10
1733998730000|2024-12-12 10:18:50|25730|25650|25734.44|25654.44|25735.65|25655.65|25730|25650|10
1733998740000|2024-12-12 10:19:00|25734.39|25654.39|25730.81|25650.81|25736.13|25656.13|25730.81|25650.81|10
1733998750000|2024-12-12 10:19:10|25729.18|25649.18|25733.2|25653.2|25733.26|25653.26|25726.71|25646.71|10
1733998760000|2024-12-12 10:19:20|25734.23|25654.23|25739.65|25659.65|25740.78|25660.78|25730.71|25650.71|10
1733998770000|2024-12-12 10:19:30|25739.17|25659.17|25734.8|25654.8|25739.94|25659.94|25734.36|25654.36|10
1733998780000|2024-12-12 10:19:40|25735.33|25655.33|25734.75|25654.75|25736.63|25656.63|25734.75|25654.75|10
1733998790000|2024-12-12 10:19:50|25734.22|25654.22|25729.32|25649.32|25734.22|25654.22|25729.32|25649.32|9
1733998800000|2024-12-12 10:20:00|25729.44|25649.44|25724.88|25644.88|25729.44|25649.44|25724.28|25644.28|10
1733998810000|2024-12-12 10:20:10|25725.39|25645.39|25719.72|25639.72|25725.39|25645.39|25719.72|25639.72|10
1733998820000|2024-12-12 10:20:20|25718.68|25638.68|25724.34|25644.34|25724.34|25644.34|25718.68|25638.68|10
1733998830000|2024-12-12 10:20:30|25725.31|25645.31|25727.35|25647.35|25728.03|25648.03|25725.31|25645.31|10
1733998840000|2024-12-12 10:20:40|25727.96|25647.96|25734.35|25654.35|25734.35|25654.35|25727.96|25647.96|10
1733998850000|2024-12-12 10:20:50|25735.16|25655.16|25740.44|25660.44|25740.44|25660.44|25735.16|25655.16|10
1733998860000|2024-12-12 10:21:00|25740.92|25660.92|25748.4|25668.4|25748.4|25668.4|25740.92|25660.92|10
1733998870000|2024-12-12 10:21:10|25748.45|25668.45|25750.38|25670.38|25750.73|25670.73|25748.45|25668.45|10
1733998880000|2024-12-12 10:21:20|25750.63|25670.63|25748.2|25668.2|25750.63|25670.63|25748.14|25668.14|9
1733998890000|2024-12-12 10:21:30|25748.42|25668.42|25752.38|25672.38|25752.38|25672.38|25748.42|25668.42|10
1733998900000|2024-12-12 10:21:40|25753.4|25673.4|25767.97|25687.97|25767.97|25687.97|25753.4|25673.4|10
1733998910000|2024-12-12 10:21:50|25767.91|25687.91|25773.33|25693.33|25773.33|25693.33|25767.57|25687.57|10
1733998920000|2024-12-12 10:22:00|25772.79|25692.79|25773.02|25693.02|25773.21|25693.21|25772.56|25692.56|10
1733998930000|2024-12-12 10:22:10|25773.07|25693.07|25775.81|25695.81|25775.81|25695.81|25773.07|25693.07|10
1733998940000|2024-12-12 10:22:20|25775.56|25695.56|25782.61|25702.61|25782.61|25702.61|25775.56|25695.56|10
1733998950000|2024-12-12 10:22:30|25784.47|25704.47|25780.26|25700.26|25787.36|25707.36|25780.26|25700.26|10
1733998960000|2024-12-12 10:22:40|25779.25|25699.25|25773.66|25693.66|25779.25|25699.25|25773.66|25693.66|9
1733998970000|2024-12-12 10:22:50|25770.62|25690.62|25765.99|25685.99|25770.62|25690.62|25765.88|25685.88|10
1733998980000|2024-12-12 10:23:00|25766.49|25686.49|25766.71|25686.71|25767.02|25687.02|25765.97|25685.97|10
1733998990000|2024-12-12 10:23:10|25765.16|25685.16|25761.41|25681.41|25765.2|25685.2|25761.38|25681.38|10
1733999000000|2024-12-12 10:23:20|25761|25681|25761.5|25681.5|25761.72|25681.72|25760.12|25680.12|10
1733999010000|2024-12-12 10:23:30|25762.65|25682.65|25762.51|25682.51|25764.75|25684.75|25762.51|25682.51|10
1733999020000|2024-12-12 10:23:40|25763.26|25683.26|25768.46|25688.46|25768.46|25688.46|25763.26|25683.26|10
1733999030000|2024-12-12 10:23:50|25768.56|25688.56|25771.99|25691.99|25771.99|25691.99|25768.56|25688.56|9
1733999040000|2024-12-12 10:24:00|25772.23|25692.23|25769.06|25689.06|25772.23|25692.23|25768.92|25688.92|10
1733999050000|2024-12-12 10:24:10|25768.82|25688.82|25771.09|25691.09|25771.09|25691.09|25768.47|25688.47|10
1733999060000|2024-12-12 10:24:20|25771.39|25691.39|25771.69|25691.69|25771.69|25691.69|25769.58|25689.58|10
1733999070000|2024-12-12 10:24:30|25771.67|25691.67|25780.28|25700.28|25780.31|25700.31|25771.67|25691.67|10
1733999080000|2024-12-12 10:24:40|25780.2|25700.2|25781.18|25701.18|25781.18|25701.18|25779.35|25699.35|10
1733999090000|2024-12-12 10:24:50|25781|25701|25783.61|25703.61|25783.61|25703.61|25779.84|25699.84|10
1733999100000|2024-12-12 10:25:00|25783.63|25703.63|25780.33|25700.33|25783.63|25703.63|25780.33|25700.33|10
1733999110000|2024-12-12 10:25:10|25780.16|25700.16|25775.39|25695.39|25780.77|25700.77|25774.99|25694.99|10
1733999120000|2024-12-12 10:25:20|25774.3|25694.3|25766.29|25686.29|25774.3|25694.3|25765.99|25685.99|10
1733999130000|2024-12-12 10:25:30|25766.68|25686.68|25765.16|25685.16|25766.87|25686.87|25765.16|25685.16|10
1733999140000|2024-12-12 10:25:40|25765.03|25685.03|25765.4|25685.4|25765.72|25685.72|25764.55|25684.55|10
1733999150000|2024-12-12 10:25:50|25766.2|25686.2|25771.84|25691.84|25771.84|25691.84|25766.2|25686.2|10
1733999160000|2024-12-12 10:26:00|25772.05|25692.05|25779.06|25699.06|25779.32|25699.32|25772.05|25692.05|10
1733999170000|2024-12-12 10:26:10|25778.98|25698.98|25773.6|25693.6|25778.98|25698.98|25773.6|25693.6|10
1733999180000|2024-12-12 10:26:20|25771.79|25691.79|25772.89|25692.89|25772.89|25692.89|25771.14|25691.14|10
1733999190000|2024-12-12 10:26:30|25771.85|25691.85|25780.85|25700.85|25782.65|25702.65|25771.85|25691.85|10
1733999200000|2024-12-12 10:26:40|25782.79|25702.79|25788.28|25708.28|25788.28|25708.28|25782.79|25702.79|10
1733999210000|2024-12-12 10:26:50|25788.56|25708.56|25791.07|25711.07|25791.07|25711.07|25788.56|25708.56|10
1733999220000|2024-12-12 10:27:00|25794.08|25714.08|25792.81|25712.81|25794.08|25714.08|25792.81|25712.81|10
1733999230000|2024-12-12 10:27:10|25792.59|25712.59|25800.95|25720.95|25800.95|25720.95|25792.59|25712.59|10
1733999240000|2024-12-12 10:27:20|25802.69|25722.69|25809.12|25729.12|25809.12|25729.12|25802.69|25722.69|10
1733999250000|2024-12-12 10:27:30|25809.83|25729.83|25810.86|25730.86|25811.03|25731.03|25809.44|25729.44|10
1733999260000|2024-12-12 10:27:40|25810.77|25730.77|25809.02|25729.02|25810.77|25730.77|25809.02|25729.02|10
1733999270000|2024-12-12 10:27:50|25808.83|25728.83|25799.71|25719.71|25808.83|25728.83|25799.28|25719.28|10
1733999280000|2024-12-12 10:28:00|25799.07|25719.07|25797.61|25717.61|25799.24|25719.24|25797.61|25717.61|10
1733999290000|2024-12-12 10:28:10|25797.77|25717.77|25799.18|25719.18|25799.18|25719.18|25797.75|25717.75|10
1733999300000|2024-12-12 10:28:20|25799.36|25719.36|25797.21|25717.21|25799.96|25719.96|25797.21|25717.21|8
1733999310000|2024-12-12 10:28:30|25796.54|25716.54|25796.03|25716.03|25796.54|25716.54|25794.85|25714.85|10
1733999320000|2024-12-12 10:28:40|25795.9|25715.9|25796.55|25716.55|25796.55|25716.55|25795.42|25715.42|10
1733999330000|2024-12-12 10:28:50|25796.66|25716.66|25795.98|25715.98|25796.93|25716.93|25795.97|25715.97|10
1733999340000|2024-12-12 10:29:00|25795.83|25715.83|25794.89|25714.89|25796.73|25716.73|25794.04|25714.04|10
1733999350000|2024-12-12 10:29:10|25795.12|25715.12|25803.64|25723.64|25803.64|25723.64|25795.12|25715.12|10
1733999360000|2024-12-12 10:29:20|25803.88|25723.88|25803.1|25723.1|25804.02|25724.02|25802.49|25722.49|9
1733999370000|2024-12-12 10:29:30|25802.97|25722.97|25805.24|25725.24|25805.24|25725.24|25802.56|25722.56|10
1733999380000|2024-12-12 10:29:40|25805.29|25725.29|25805.68|25725.68|25806.07|25726.07|25805.29|25725.29|10
1733999390000|2024-12-12 10:29:50|25805.24|25725.24|25806.63|25726.63|25806.63|25726.63|25803.46|25723.46|10
1733999400000|2024-12-12 10:30:00|25806.27|25726.27|25805.1|25725.1|25806.27|25726.27|25803.98|25723.98|10
1733999410000|2024-12-12 10:30:10|25805.19|25725.19|25806.8|25726.8|25808.45|25728.45|25805.19|25725.19|10
1733999420000|2024-12-12 10:30:20|25806.22|25726.22|25803.21|25723.21|25806.22|25726.22|25802.77|25722.77|10
1733999430000|2024-12-12 10:30:30|25803.45|25723.45|25805.19|25725.19|25805.19|25725.19|25803.45|25723.45|10
1733999440000|2024-12-12 10:30:40|25805.39|25725.39|25804.42|25724.42|25805.47|25725.47|25802.94|25722.94|10
1733999450000|2024-12-12 10:30:50|25804.31|25724.31|25804.66|25724.66|25804.8|25724.8|25803.97|25723.97|10
1733999460000|2024-12-12 10:31:00|25804.18|25724.18|25797.92|25717.92|25804.18|25724.18|25797.92|25717.92|10
1733999470000|2024-12-12 10:31:10|25797.33|25717.33|25787.34|25707.34|25797.33|25717.33|25787.34|25707.34|10
1733999480000|2024-12-12 10:31:20|25787.35|25707.35|25784.98|25704.98|25787.35|25707.35|25782.85|25702.85|10
1733999490000|2024-12-12 10:31:30|25785.52|25705.52|25784.3|25704.3|25785.52|25705.52|25784.3|25704.3|10
1733999500000|2024-12-12 10:31:40|25780.87|25700.87|25784.19|25704.19|25784.31|25704.31|25780.87|25700.87|10
1733999510000|2024-12-12 10:31:50|25784.31|25704.31|25787.79|25707.79|25787.79|25707.79|25784.23|25704.23|10
1733999520000|2024-12-12 10:32:00|25786.45|25706.45|25787.47|25707.47|25787.47|25707.47|25785.64|25705.64|10
1733999530000|2024-12-12 10:32:10|25787.95|25707.95|25787.36|25707.36|25788.65|25708.65|25787.09|25707.09|10
1733999540000|2024-12-12 10:32:20|25786.98|25706.98|25781.7|25701.7|25786.98|25706.98|25781.62|25701.62|10
1733999550000|2024-12-12 10:32:30|25780.97|25700.97|25780.09|25700.09|25780.97|25700.97|25779.88|25699.88|9
1733999560000|2024-12-12 10:32:40|25781.32|25701.32|25781.84|25701.84|25781.84|25701.84|25780.33|25700.33|9
1733999570000|2024-12-12 10:32:50|25781.82|25701.82|25779.44|25699.44|25781.82|25701.82|25779.44|25699.44|10
1733999580000|2024-12-12 10:33:00|25778.17|25698.17|25775.47|25695.47|25778.17|25698.17|25774.6|25694.6|10
1733999590000|2024-12-12 10:33:10|25775.61|25695.61|25769.48|25689.48|25775.61|25695.61|25769.48|25689.48|10
1733999600000|2024-12-12 10:33:20|25769.4|25689.4|25769.2|25689.2|25769.79|25689.79|25768.98|25688.98|10
1733999610000|2024-12-12 10:33:30|25769.59|25689.59|25776.4|25696.4|25776.4|25696.4|25769.59|25689.59|10
1733999620000|2024-12-12 10:33:40|25777.63|25697.63|25784.95|25704.95|25784.95|25704.95|25777.63|25697.63|10
1733999630000|2024-12-12 10:33:50|25786.08|25706.08|25793.56|25713.56|25793.56|25713.56|25786.08|25706.08|10
1733999640000|2024-12-12 10:34:00|25793.61|25713.61|25785.64|25705.64|25793.61|25713.61|25785.64|25705.64|10
1733999650000|2024-12-12 10:34:10|25784.14|25704.14|25785.28|25705.28|25785.28|25705.28|25783.5|25703.5|10
1733999660000|2024-12-12 10:34:20|25785.81|25705.81|25787.51|25707.51|25787.51|25707.51|25785.81|25705.81|9
1733999670000|2024-12-12 10:34:30|25787.83|25707.83|25782.98|25702.98|25787.83|25707.83|25782.98|25702.98|10
1733999680000|2024-12-12 10:34:40|25781.65|25701.65|25783.18|25703.18|25783.18|25703.18|25780.79|25700.79|10
1733999690000|2024-12-12 10:34:50|25782.9|25702.9|25782.32|25702.32|25784.57|25704.57|25782.32|25702.32|10
1733999700000|2024-12-12 10:35:00|25782.49|25702.49|25782.41|25702.41|25782.54|25702.54|25781.79|25701.79|10
1733999710000|2024-12-12 10:35:10|25781.99|25701.99|25782.81|25702.81|25782.81|25702.81|25781.09|25701.09|9
1733999720000|2024-12-12 10:35:20|25781.8|25701.8|25776.74|25696.74|25781.8|25701.8|25776.74|25696.74|10
1733999730000|2024-12-12 10:35:30|25776.3|25696.3|25767.51|25687.51|25776.42|25696.42|25767.51|25687.51|10
1733999740000|2024-12-12 10:35:40|25765.98|25685.98|25753.9|25673.9|25765.98|25685.98|25753.9|25673.9|10
1733999750000|2024-12-12 10:35:50|25753.15|25673.15|25748.69|25668.69|25753.15|25673.15|25748.5|25668.5|10
1733999760000|2024-12-12 10:36:00|25748.52|25668.52|25750.49|25670.49|25750.49|25670.49|25746.77|25666.77|10
1733999770000|2024-12-12 10:36:10|25750.53|25670.53|25757.8|25677.8|25758.85|25678.85|25750.53|25670.53|10
1733999780000|2024-12-12 10:36:20|25757.89|25677.89|25756.01|25676.01|25758.06|25678.06|25756.01|25676.01|10
1733999790000|2024-12-12 10:36:30|25756.19|25676.19|25756.02|25676.02|25756.4|25676.4|25754.84|25674.84|10
1733999800000|2024-12-12 10:36:40|25756.18|25676.18|25764.32|25684.32|25764.32|25684.32|25756.17|25676.17|10
1733999810000|2024-12-12 10:36:50|25764.97|25684.97|25760.74|25680.74|25765.03|25685.03|25760.74|25680.74|10
1733999820000|2024-12-12 10:37:00|25760.75|25680.75|25761.22|25681.22|25761.22|25681.22|25759.92|25679.92|9
1733999830000|2024-12-12 10:37:10|25761.99|25681.99|25763.55|25683.55|25763.55|25683.55|25761|25681|10
1733999840000|2024-12-12 10:37:20|25763.73|25683.73|25763.82|25683.82|25764.19|25684.19|25763.56|25683.56|10
1733999850000|2024-12-12 10:37:30|25763.71|25683.71|25763.11|25683.11|25763.85|25683.85|25763.1|25683.1|10
1733999860000|2024-12-12 10:37:40|25763.05|25683.05|25768|25688|25768|25688|25763.05|25683.05|10
1733999870000|2024-12-12 10:37:50|25768.52|25688.52|25767.19|25687.19|25768.52|25688.52|25767.14|25687.14|10
1733999880000|2024-12-12 10:38:00|25766.89|25686.89|25763.02|25683.02|25766.89|25686.89|25763.02|25683.02|10
1733999890000|2024-12-12 10:38:10|25762.86|25682.86|25762.6|25682.6|25763.11|25683.11|25762.23|25682.23|9
1733999900000|2024-12-12 10:38:20|25762.68|25682.68|25764.25|25684.25|25764.25|25684.25|25761.71|25681.71|10
1733999910000|2024-12-12 10:38:30|25764.26|25684.26|25764.77|25684.77|25764.77|25684.77|25764.26|25684.26|10
1733999920000|2024-12-12 10:38:40|25765.61|25685.61|25756.02|25676.02|25765.61|25685.61|25756.02|25676.02|10
1733999930000|2024-12-12 10:38:50|25755.78|25675.78|25754.62|25674.62|25755.96|25675.96|25754.39|25674.39|10
1733999940000|2024-12-12 10:39:00|25754.65|25674.65|25753.75|25673.75|25754.65|25674.65|25752.83|25672.83|9
1733999950000|2024-12-12 10:39:10|25753.66|25673.66|25756.06|25676.06|25756.06|25676.06|25752.81|25672.81|9
1733999960000|2024-12-12 10:39:20|25755.56|25675.56|25756.68|25676.68|25756.84|25676.84|25755.56|25675.56|10
1733999970000|2024-12-12 10:39:30|25756.64|25676.64|25755.87|25675.87|25756.93|25676.93|25755.77|25675.77|10
1733999980000|2024-12-12 10:39:40|25755.84|25675.84|25754.16|25674.16|25756.15|25676.15|25754.13|25674.13|10
1733999990000|2024-12-12 10:39:50|25754.11|25674.11|25754.71|25674.71|25755.31|25675.31|25753.93|25673.93|10
1734000000000|2024-12-12 10:40:00|25753.95|25673.95|25745.59|25665.59|25753.95|25673.95|25745.59|25665.59|10
1734000010000|2024-12-12 10:40:10|25744.93|25664.93|25743.87|25663.87|25745.26|25665.26|25743.87|25663.87|10
1734000020000|2024-12-12 10:40:20|25743.9|25663.9|25746.99|25666.99|25746.99|25666.99|25743.9|25663.9|10
1734000030000|2024-12-12 10:40:30|25747.52|25667.52|25744.7|25664.7|25748.45|25668.45|25744.63|25664.63|10
1734000040000|2024-12-12 10:40:40|25744.06|25664.06|25744.37|25664.37|25744.37|25664.37|25742.36|25662.36|10
1734000050000|2024-12-12 10:40:50|25743.29|25663.29|25742.72|25662.72|25747.68|25667.68|25742.18|25662.18|10
1734000060000|2024-12-12 10:41:00|25742.44|25662.44|25740.38|25660.38|25742.56|25662.56|25740.38|25660.38|10
1734000070000|2024-12-12 10:41:10|25739.97|25659.97|25741.12|25661.12|25741.12|25661.12|25739.67|25659.67|10
1734000080000|2024-12-12 10:41:20|25741.31|25661.31|25744.32|25664.32|25744.32|25664.32|25741.31|25661.31|10
1734000090000|2024-12-12 10:41:30|25744.34|25664.34|25746.75|25666.75|25746.75|25666.75|25744.34|25664.34|10
1734000100000|2024-12-12 10:41:40|25747.33|25667.33|25750.08|25670.08|25750.1|25670.1|25747.33|25667.33|10
1734000110000|2024-12-12 10:41:50|25750.26|25670.26|25747.11|25667.11|25750.75|25670.75|25747.11|25667.11|10
1734000120000|2024-12-12 10:42:00|25746.8|25666.8|25747.76|25667.76|25748.58|25668.58|25746.8|25666.8|10
1734000130000|2024-12-12 10:42:10|25747.89|25667.89|25753.14|25673.14|25753.14|25673.14|25745.08|25665.08|10
1734000140000|2024-12-12 10:42:20|25752.7|25672.7|25750.42|25670.42|25753.19|25673.19|25750.42|25670.42|10
1734000150000|2024-12-12 10:42:30|25750.13|25670.13|25752.03|25672.03|25752.26|25672.26|25749.78|25669.78|10
1734000160000|2024-12-12 10:42:40|25751.55|25671.55|25753.09|25673.09|25753.09|25673.09|25750.39|25670.39|9
1734000170000|2024-12-12 10:42:50|25753.79|25673.79|25757.06|25677.06|25757.06|25677.06|25753.79|25673.79|10
1734000180000|2024-12-12 10:43:00|25757.91|25677.91|25756.94|25676.94|25757.91|25677.91|25756.91|25676.91|10
1734000190000|2024-12-12 10:43:10|25757.72|25677.72|25761.42|25681.42|25762.26|25682.26|25757.72|25677.72|10
1734000200000|2024-12-12 10:43:20|25761.27|25681.27|25757.3|25677.3|25761.27|25681.27|25757.3|25677.3|10
1734000210000|2024-12-12 10:43:30|25757.32|25677.32|25759.63|25679.63|25759.86|25679.86|25757.32|25677.32|10
1734000220000|2024-12-12 10:43:40|25759.37|25679.37|25764.27|25684.27|25764.27|25684.27|25759.28|25679.28|10
1734000230000|2024-12-12 10:43:50|25764.37|25684.37|25764.82|25684.82|25764.83|25684.83|25764.36|25684.36|9
1734000240000|2024-12-12 10:44:00|25764.88|25684.88|25760.25|25680.25|25764.88|25684.88|25760.25|25680.25|10
1734000250000|2024-12-12 10:44:10|25759.98|25679.98|25760.37|25680.37|25760.37|25680.37|25759.65|25679.65|10
1734000260000|2024-12-12 10:44:20|25760.25|25680.25|25760.69|25680.69|25760.69|25680.69|25759.67|25679.67|10
1734000270000|2024-12-12 10:44:30|25760.67|25680.67|25761.47|25681.47|25761.47|25681.47|25760.59|25680.59|10
1734000280000|2024-12-12 10:44:40|25761.64|25681.64|25762.11|25682.11|25762.16|25682.16|25761.64|25681.64|10
1734000290000|2024-12-12 10:44:50|25762.12|25682.12|25763.25|25683.25|25763.25|25683.25|25762.12|25682.12|9
1734000300000|2024-12-12 10:45:00|25763.59|25683.59|25772.4|25692.4|25772.4|25692.4|25763.59|25683.59|10
1734000310000|2024-12-12 10:45:10|25772.61|25692.61|25769.93|25689.93|25773.66|25693.66|25769.93|25689.93|10
1734000320000|2024-12-12 10:45:20|25769.74|25689.74|25763.13|25683.13|25769.74|25689.74|25763.13|25683.13|10
1734000330000|2024-12-12 10:45:30|25763.09|25683.09|25760.78|25680.78|25763.18|25683.18|25760.78|25680.78|9
1734000340000|2024-12-12 10:45:40|25760.29|25680.29|25758.68|25678.68|25760.29|25680.29|25758.56|25678.56|10
1734000350000|2024-12-12 10:45:50|25758.58|25678.58|25760.92|25680.92|25760.92|25680.92|25758.58|25678.58|10
1734000360000|2024-12-12 10:46:00|25762.2|25682.2|25760.59|25680.59|25762.2|25682.2|25760.41|25680.41|10
1734000370000|2024-12-12 10:46:10|25761.05|25681.05|25757.12|25677.12|25761.05|25681.05|25757.12|25677.12|10
1734000380000|2024-12-12 10:46:20|25757.3|25677.3|25754.61|25674.61|25757.3|25677.3|25754.61|25674.61|10
1734000390000|2024-12-12 10:46:30|25753.64|25673.64|25751.42|25671.42|25753.64|25673.64|25751.03|25671.03|10
1734000400000|2024-12-12 10:46:40|25752.01|25672.01|25752.84|25672.84|25753.61|25673.61|25752.01|25672.01|10
1734000410000|2024-12-12 10:46:50|25754.07|25674.07|25760.21|25680.21|25760.21|25680.21|25754.07|25674.07|10
1734000420000|2024-12-12 10:47:00|25759.97|25679.97|25758.36|25678.36|25759.97|25679.97|25757.42|25677.42|10
1734000430000|2024-12-12 10:47:10|25758.29|25678.29|25758.05|25678.05|25758.29|25678.29|25757.7|25677.7|9
1734000440000|2024-12-12 10:47:20|25757.43|25677.43|25752.14|25672.14|25757.43|25677.43|25752.14|25672.14|10
1734000450000|2024-12-12 10:47:30|25751.82|25671.82|25750.26|25670.26|25751.82|25671.82|25748.4|25668.4|10
1734000460000|2024-12-12 10:47:40|25750.49|25670.49|25752.38|25672.38|25752.38|25672.38|25750.24|25670.24|10
1734000470000|2024-12-12 10:47:50|25753.12|25673.12|25752.6|25672.6|25753.58|25673.58|25752.43|25672.43|10
1734000480000|2024-12-12 10:48:00|25752.44|25672.44|25751.12|25671.12|25752.44|25672.44|25751.05|25671.05|9
1734000490000|2024-12-12 10:48:10|25751.17|25671.17|25747.84|25667.84|25751.31|25671.31|25747.84|25667.84|10
1734000500000|2024-12-12 10:48:20|25748.2|25668.2|25748.02|25668.02|25749.86|25669.86|25748.02|25668.02|9
1734000510000|2024-12-12 10:48:30|25747.82|25667.82|25741.43|25661.43|25747.82|25667.82|25741.43|25661.43|10
1734000520000|2024-12-12 10:48:40|25732.6|25652.6|25729.79|25649.79|25732.6|25652.6|25729.79|25649.79|10
1734000530000|2024-12-12 10:48:50|25729.77|25649.77|25731.91|25651.91|25731.91|25651.91|25729.29|25649.29|10
1734000540000|2024-12-12 10:49:00|25732.48|25652.48|25731.24|25651.24|25733.01|25653.01|25731.24|25651.24|10
1734000550000|2024-12-12 10:49:10|25730.76|25650.76|25727.88|25647.88|25730.76|25650.76|25727.88|25647.88|9
1734000560000|2024-12-12 10:49:20|25728.38|25648.38|25728.77|25648.77|25728.77|25648.77|25727.24|25647.24|9
1734000570000|2024-12-12 10:49:30|25729.02|25649.02|25738.46|25658.46|25740.04|25660.04|25728.89|25648.89|9
1734000580000|2024-12-12 10:49:40|25738.08|25658.08|25733.55|25653.55|25738.08|25658.08|25733.55|25653.55|10
1734000590000|2024-12-12 10:49:50|25733.51|25653.51|25729.5|25649.5|25733.63|25653.63|25729.5|25649.5|10
1734000600000|2024-12-12 10:50:00|25729.01|25649.01|25729.73|25649.73|25729.99|25649.99|25728.77|25648.77|10
1734000610000|2024-12-12 10:50:10|25729.61|25649.61|25731.74|25651.74|25732.39|25652.39|25729.31|25649.31|10
1734000620000|2024-12-12 10:50:20|25732.41|25652.41|25721.84|25641.84|25732.73|25652.73|25721.84|25641.84|10
1734000630000|2024-12-12 10:50:30|25721.79|25641.79|25722.91|25642.91|25722.91|25642.91|25721.79|25641.79|9
1734000640000|2024-12-12 10:50:40|25722.99|25642.99|25723.09|25643.09|25724.47|25644.47|25722.99|25642.99|10
1734000650000|2024-12-12 10:50:50|25722.26|25642.26|25731.46|25651.46|25731.46|25651.46|25721.12|25641.12|10
1734000660000|2024-12-12 10:51:00|25731.28|25651.28|25732.23|25652.23|25732.23|25652.23|25730.52|25650.52|10
1734000670000|2024-12-12 10:51:10|25732.63|25652.63|25722.43|25642.43|25732.63|25652.63|25721.03|25641.03|10
1734000680000|2024-12-12 10:51:20|25722.66|25642.66|25735.63|25655.63|25735.93|25655.93|25722.66|25642.66|10
1734000690000|2024-12-12 10:51:30|25735.38|25655.38|25734.28|25654.28|25735.38|25655.38|25734.28|25654.28|9
1734000700000|2024-12-12 10:51:40|25733.84|25653.84|25732.31|25652.31|25733.84|25653.84|25732.06|25652.06|10
1734000710000|2024-12-12 10:51:50|25732.13|25652.13|25720.42|25640.42|25732.13|25652.13|25719.86|25639.86|10
1734000720000|2024-12-12 10:52:00|25720.38|25640.38|25718.64|25638.64|25720.38|25640.38|25717.62|25637.62|10
1734000730000|2024-12-12 10:52:10|25719.26|25639.26|25715.87|25635.87|25719.26|25639.26|25715.87|25635.87|10
1734000740000|2024-12-12 10:52:20|25715.28|25635.28|25710.52|25630.52|25715.28|25635.28|25710.52|25630.52|10
1734000750000|2024-12-12 10:52:30|25709.83|25629.83|25701.78|25621.78|25709.83|25629.83|25701.78|25621.78|10
1734000760000|2024-12-12 10:52:40|25701.45|25621.45|25713.31|25633.31|25713.31|25633.31|25700.19|25620.19|10
1734000770000|2024-12-12 10:52:50|25713.08|25633.08|25713.76|25633.76|25713.76|25633.76|25712.66|25632.66|10
1734000780000|2024-12-12 10:53:00|25714.18|25634.18|25709.75|25629.75|25714.63|25634.63|25709.75|25629.75|10
1734000790000|2024-12-12 10:53:10|25708.42|25628.42|25702.85|25622.85|25708.42|25628.42|25702.85|25622.85|10
1734000800000|2024-12-12 10:53:20|25702.71|25622.71|25700.58|25620.58|25702.71|25622.71|25698.32|25618.32|10
1734000810000|2024-12-12 10:53:30|25701.17|25621.17|25702.32|25622.32|25702.32|25622.32|25701.17|25621.17|9
1734000820000|2024-12-12 10:53:40|25701.52|25621.52|25702.02|25622.02|25702.02|25622.02|25700.07|25620.07|10
1734000830000|2024-12-12 10:53:50|25702.2|25622.2|25705.04|25625.04|25705.04|25625.04|25702.2|25622.2|10
1734000840000|2024-12-12 10:54:00|25704.95|25624.95|25702.56|25622.56|25706.18|25626.18|25702.56|25622.56|10
1734000850000|2024-12-12 10:54:10|25702.28|25622.28|25705.41|25625.41|25705.41|25625.41|25701.94|25621.94|10
1734000860000|2024-12-12 10:54:20|25705.81|25625.81|25709.54|25629.54|25710.55|25630.55|25705.81|25625.81|10
1734000870000|2024-12-12 10:54:30|25709.26|25629.26|25710.31|25630.31|25710.31|25630.31|25708.29|25628.29|9
1734000880000|2024-12-12 10:54:40|25710.47|25630.47|25715.84|25635.84|25715.84|25635.84|25710.47|25630.47|10
1734000890000|2024-12-12 10:54:50|25715.8|25635.8|25718.6|25638.6|25718.6|25638.6|25715.8|25635.8|9
1734000900000|2024-12-12 10:55:00|25719.35|25639.35|25724.9|25644.9|25725.01|25645.01|25719.35|25639.35|10
1734000910000|2024-12-12 10:55:10|25724.94|25644.94|25725.4|25645.4|25725.4|25645.4|25723.9|25643.9|10
1734000920000|2024-12-12 10:55:20|25725.52|25645.52|25723.56|25643.56|25725.52|25645.52|25723.5|25643.5|10
1734000930000|2024-12-12 10:55:30|25723.38|25643.38|25723.37|25643.37|25723.72|25643.72|25723.06|25643.06|10
1734000940000|2024-12-12 10:55:40|25723.33|25643.33|25720.83|25640.83|25723.36|25643.36|25719.86|25639.86|10
1734000950000|2024-12-12 10:55:50|25721.52|25641.52|25722.24|25642.24|25722.25|25642.25|25720.88|25640.88|10
1734000960000|2024-12-12 10:56:00|25722.27|25642.27|25722.31|25642.31|25722.31|25642.31|25721.26|25641.26|9
1734000970000|2024-12-12 10:56:10|25722.19|25642.19|25715.5|25635.5|25722.19|25642.19|25715.41|25635.41|10
1734000980000|2024-12-12 10:56:20|25716.28|25636.28|25720.49|25640.49|25720.49|25640.49|25716.21|25636.21|10
1734000990000|2024-12-12 10:56:30|25721.5|25641.5|25728.76|25648.76|25728.76|25648.76|25721.5|25641.5|10
1734001000000|2024-12-12 10:56:40|25729.55|25649.55|25731.07|25651.07|25731.07|25651.07|25729.55|25649.55|10
1734001010000|2024-12-12 10:56:50|25731.18|25651.18|25734.37|25654.37|25734.37|25654.37|25731.18|25651.18|10
1734001020000|2024-12-12 10:57:00|25734.35|25654.35|25737.31|25657.31|25737.31|25657.31|25734.35|25654.35|10
1734001030000|2024-12-12 10:57:10|25737.47|25657.47|25739.75|25659.75|25739.75|25659.75|25737.47|25657.47|10
1734001040000|2024-12-12 10:57:20|25739.84|25659.84|25740.1|25660.1|25740.67|25660.67|25739.84|25659.84|10
1734001050000|2024-12-12 10:57:30|25739.93|25659.93|25743.92|25663.92|25743.92|25663.92|25739.69|25659.69|10
1734001060000|2024-12-12 10:57:40|25743.86|25663.86|25745.95|25665.95|25745.95|25665.95|25743.86|25663.86|10
1734001070000|2024-12-12 10:57:50|25748.47|25668.47|25750.79|25670.79|25750.79|25670.79|25748.47|25668.47|9
1734001080000|2024-12-12 10:58:00|25751.09|25671.09|25755.31|25675.31|25755.31|25675.31|25751.09|25671.09|10
1734001090000|2024-12-12 10:58:10|25755.8|25675.8|25759.18|25679.18|25759.8|25679.8|25755.8|25675.8|10
1734001100000|2024-12-12 10:58:20|25759.5|25679.5|25757.41|25677.41|25759.5|25679.5|25757.13|25677.13|10
1734001110000|2024-12-12 10:58:30|25757.63|25677.63|25758.5|25678.5|25758.5|25678.5|25757.6|25677.6|10
1734001120000|2024-12-12 10:58:40|25758.38|25678.38|25754.58|25674.58|25758.38|25678.38|25754.23|25674.23|10
1734001130000|2024-12-12 10:58:50|25755.26|25675.26|25754.9|25674.9|25755.55|25675.55|25754.9|25674.9|9
1734001140000|2024-12-12 10:59:00|25754.84|25674.84|25756.56|25676.56|25756.56|25676.56|25753.6|25673.6|10
1734001150000|2024-12-12 10:59:10|25756.83|25676.83|25762.3|25682.3|25762.3|25682.3|25756.78|25676.78|10
1734001160000|2024-12-12 10:59:20|25762.62|25682.62|25759.99|25679.99|25762.72|25682.72|25759.99|25679.99|9
1734001170000|2024-12-12 10:59:30|25760.02|25680.02|25759.61|25679.61|25760.47|25680.47|25759.4|25679.4|10
1734001180000|2024-12-12 10:59:40|25759.71|25679.71|25761.13|25681.13|25761.57|25681.57|25759.71|25679.71|10
1734001190000|2024-12-12 10:59:50|25761.16|25681.16|25757.93|25677.93|25761.2|25681.2|25757.93|25677.93|9
1734001200000|2024-12-12 11:00:00|25757.92|25677.92|25758.9|25678.9|25758.95|25678.95|25757.91|25677.91|10
1734001210000|2024-12-12 11:00:10|25757.43|25677.43|25750.56|25670.56|25757.43|25677.43|25750.56|25670.56|10
1734001220000|2024-12-12 11:00:20|25750.24|25670.24|25756.2|25676.2|25756.2|25676.2|25750.18|25670.18|10
1734001230000|2024-12-12 11:00:30|25756.89|25676.89|25766.1|25686.1|25766.1|25686.1|25756.89|25676.89|10
1734001240000|2024-12-12 11:00:40|25766.58|25686.58|25769.54|25689.54|25770.25|25690.25|25766.58|25686.58|10
1734001250000|2024-12-12 11:00:50|25768.33|25688.33|25759.92|25679.92|25768.33|25688.33|25759.92|25679.92|10
1734001260000|2024-12-12 11:01:00|25759.59|25679.59|25756.73|25676.73|25759.68|25679.68|25756.73|25676.73|10
1734001270000|2024-12-12 11:01:10|25755.89|25675.89|25752.95|25672.95|25755.89|25675.89|25752.95|25672.95|10
1734001280000|2024-12-12 11:01:20|25751.97|25671.97|25741.67|25661.67|25751.97|25671.97|25741.67|25661.67|10
1734001290000|2024-12-12 11:01:30|25741.11|25661.11|25737.83|25657.83|25741.48|25661.48|25737.3|25657.3|10
1734001300000|2024-12-12 11:01:40|25739.84|25659.84|25743.77|25663.77|25743.77|25663.77|25739.84|25659.84|10
1734001310000|2024-12-12 11:01:50|25747.4|25667.4|25750.21|25670.21|25751.46|25671.46|25747.4|25667.4|10
1734001320000|2024-12-12 11:02:00|25749.71|25669.71|25754.68|25674.68|25754.68|25674.68|25749.71|25669.71|10
1734001330000|2024-12-12 11:02:10|25754.63|25674.63|25758.44|25678.44|25758.63|25678.63|25754.63|25674.63|10
1734001340000|2024-12-12 11:02:20|25757.85|25677.85|25756.6|25676.6|25758.51|25678.51|25756.6|25676.6|10
1734001350000|2024-12-12 11:02:30|25755.94|25675.94|25751.8|25671.8|25756.18|25676.18|25751.8|25671.8|9
1734001360000|2024-12-12 11:02:40|25751.62|25671.62|25752.33|25672.33|25752.45|25672.45|25750.6|25670.6|10
1734001370000|2024-12-12 11:02:50|25752.29|25672.29|25748.57|25668.57|25752.29|25672.29|25748.57|25668.57|10
1734001380000|2024-12-12 11:03:00|25747.82|25667.82|25744.03|25664.03|25747.82|25667.82|25743.79|25663.79|10
1734001390000|2024-12-12 11:03:10|25743.83|25663.83|25740.72|25660.72|25743.83|25663.83|25740.06|25660.06|10
1734001400000|2024-12-12 11:03:20|25740.08|25660.08|25742.04|25662.04|25743.12|25663.12|25740.08|25660.08|10
1734001410000|2024-12-12 11:03:30|25741.68|25661.68|25734.37|25654.37|25741.68|25661.68|25734.37|25654.37|10
1734001420000|2024-12-12 11:03:40|25733.41|25653.41|25733.77|25653.77|25734.14|25654.14|25732.76|25652.76|10
1734001430000|2024-12-12 11:03:50|25733.6|25653.6|25722.27|25642.27|25733.6|25653.6|25722.27|25642.27|10
1734001440000|2024-12-12 11:04:00|25721.16|25641.16|25717.57|25637.57|25721.16|25641.16|25717.57|25637.57|10
1734001450000|2024-12-12 11:04:10|25717.64|25637.64|25710.8|25630.8|25717.64|25637.64|25710.8|25630.8|10
1734001460000|2024-12-12 11:04:20|25709|25629|25702.64|25622.64|25709|25629|25702.64|25622.64|10
1734001470000|2024-12-12 11:04:30|25701.49|25621.49|25694.1|25614.1|25701.49|25621.49|25694.1|25614.1|10
1734001480000|2024-12-12 11:04:40|25694.86|25614.86|25695.59|25615.59|25696.13|25616.13|25694.86|25614.86|10
1734001490000|2024-12-12 11:04:50|25695.14|25615.14|25687.93|25607.93|25695.14|25615.14|25687.93|25607.93|10
1734001500000|2024-12-12 11:05:00|25686.36|25606.36|25687.37|25607.37|25688.64|25608.64|25683.15|25603.15|10
1734001510000|2024-12-12 11:05:10|25687.58|25607.58|25683.77|25603.77|25687.58|25607.58|25683.77|25603.77|10
1734001520000|2024-12-12 11:05:20|25683.71|25603.71|25687.93|25607.93|25688.02|25608.02|25683.37|25603.37|10
1734001530000|2024-12-12 11:05:30|25687.73|25607.73|25690.8|25610.8|25690.8|25610.8|25686.19|25606.19|10
1734001540000|2024-12-12 11:05:40|25693.12|25613.12|25706.09|25626.09|25706.09|25626.09|25693.12|25613.12|10
1734001550000|2024-12-12 11:05:50|25707.88|25627.88|25717.11|25637.11|25717.11|25637.11|25707.88|25627.88|10
1734001560000|2024-12-12 11:06:00|25719.17|25639.17|25716.27|25636.27|25719.17|25639.17|25716.13|25636.13|10
1734001570000|2024-12-12 11:06:10|25716.03|25636.03|25710.82|25630.82|25716.03|25636.03|25709.29|25629.29|10
1734001580000|2024-12-12 11:06:20|25711.15|25631.15|25717.45|25637.45|25717.45|25637.45|25710.41|25630.41|10
1734001590000|2024-12-12 11:06:30|25719.21|25639.21|25719.71|25639.71|25721.61|25641.61|25719.21|25639.21|10
1734001600000|2024-12-12 11:06:40|25719.56|25639.56|25727.62|25647.62|25727.62|25647.62|25719.56|25639.56|10
1734001610000|2024-12-12 11:06:50|25728.59|25648.59|25736.58|25656.58|25736.58|25656.58|25728.59|25648.59|10
1734001620000|2024-12-12 11:07:00|25736.68|25656.68|25735.32|25655.32|25737.88|25657.88|25735.32|25655.32|10
1734001630000|2024-12-12 11:07:10|25734.68|25654.68|25733.84|25653.84|25735.66|25655.66|25733.67|25653.67|10
1734001640000|2024-12-12 11:07:20|25732.9|25652.9|25737.35|25657.35|25737.35|25657.35|25732.27|25652.27|10
1734001650000|2024-12-12 11:07:30|25737.76|25657.76|25734.76|25654.76|25738.07|25658.07|25734.75|25654.75|10
1734001660000|2024-12-12 11:07:40|25734.92|25654.92|25736.28|25656.28|25736.62|25656.62|25734.9|25654.9|10
1734001670000|2024-12-12 11:07:50|25737.28|25657.28|25741.46|25661.46|25741.46|25661.46|25733.63|25653.63|10
1734001680000|2024-12-12 11:08:00|25741.2|25661.2|25741.04|25661.04|25741.52|25661.52|25740.41|25660.41|10
1734001690000|2024-12-12 11:08:10|25740.98|25660.98|25747.46|25667.46|25747.46|25667.46|25740.98|25660.98|10
1734001700000|2024-12-12 11:08:20|25747.94|25667.94|25764.75|25684.75|25764.75|25684.75|25747.94|25667.94|10
1734001710000|2024-12-12 11:08:30|25764.64|25684.64|25758.37|25678.37|25764.64|25684.64|25758.37|25678.37|10
1734001720000|2024-12-12 11:08:40|25758.3|25678.3|25757.03|25677.03|25758.78|25678.78|25757.02|25677.02|10
1734001730000|2024-12-12 11:08:50|25757.75|25677.75|25753.26|25673.26|25758.07|25678.07|25753.26|25673.26|10
1734001740000|2024-12-12 11:09:00|25753.32|25673.32|25746.92|25666.92|25753.32|25673.32|25746.92|25666.92|10
1734001750000|2024-12-12 11:09:10|25745.53|25665.53|25737.66|25657.66|25745.53|25665.53|25737.66|25657.66|10
1734001760000|2024-12-12 11:09:20|25734.88|25654.88|25737.27|25657.27|25737.27|25657.27|25732.91|25652.91|10
1734001770000|2024-12-12 11:09:30|25734.88|25654.88|25733.17|25653.17|25734.88|25654.88|25733.16|25653.16|10
1734001780000|2024-12-12 11:09:40|25733.52|25653.52|25735.03|25655.03|25737.1|25657.1|25733.52|25653.52|10
1734001790000|2024-12-12 11:09:50|25737.3|25657.3|25734.53|25654.53|25737.3|25657.3|25734.53|25654.53|10
1734001800000|2024-12-12 11:10:00|25735.1|25655.1|25727.46|25647.46|25735.1|25655.1|25727.46|25647.46|10
1734001810000|2024-12-12 11:10:10|25727.45|25647.45|25710.4|25630.4|25728.22|25648.22|25710.4|25630.4|10
1734001820000|2024-12-12 11:10:20|25700.71|25620.71|25696.4|25616.4|25700.71|25620.71|25695.37|25615.37|10
1734001830000|2024-12-12 11:10:30|25697.58|25617.58|25695.42|25615.42|25698.16|25618.16|25695.42|25615.42|10
1734001840000|2024-12-12 11:10:40|25695.36|25615.36|25691.23|25611.23|25695.36|25615.36|25690.44|25610.44|10
1734001850000|2024-12-12 11:10:50|25690.34|25610.34|25687.11|25607.11|25691.32|25611.32|25687.11|25607.11|10
1734001860000|2024-12-12 11:11:00|25686.21|25606.21|25664.15|25584.15|25686.21|25606.21|25664.09|25584.09|10
1734001870000|2024-12-12 11:11:10|25660.64|25580.64|25661|25581|25662.76|25582.76|25659.35|25579.35|10
1734001880000|2024-12-12 11:11:20|25661.96|25581.96|25663.74|25583.74|25663.74|25583.74|25660.77|25580.77|10
1734001890000|2024-12-12 11:11:30|25664.11|25584.11|25660.6|25580.6|25665.7|25585.7|25660.6|25580.6|10
1734001900000|2024-12-12 11:11:40|25659.67|25579.67|25657.67|25577.67|25660.74|25580.74|25657.67|25577.67|10
1734001910000|2024-12-12 11:11:50|25657|25577|25654.85|25574.85|25657|25577|25654.31|25574.31|10
1734001920000|2024-12-12 11:12:00|25654.7|25574.7|25647.3|25567.3|25654.7|25574.7|25647.3|25567.3|10
1734001930000|2024-12-12 11:12:10|25645.98|25565.98|25643.48|25563.48|25646.11|25566.11|25642.53|25562.53|10
1734001940000|2024-12-12 11:12:20|25644.15|25564.15|25648.47|25568.47|25648.47|25568.47|25643.52|25563.52|10
1734001950000|2024-12-12 11:12:30|25648.88|25568.88|25648.11|25568.11|25649.28|25569.28|25647.07|25567.07|10
1734001960000|2024-12-12 11:12:40|25648.06|25568.06|25654.56|25574.56|25654.56|25574.56|25648.06|25568.06|10
1734001970000|2024-12-12 11:12:50|25655.4|25575.4|25657.21|25577.21|25657.4|25577.4|25655.4|25575.4|10
1734001980000|2024-12-12 11:13:00|25656.28|25576.28|25654.04|25574.04|25656.96|25576.96|25653.55|25573.55|10
1734001990000|2024-12-12 11:13:10|25654.7|25574.7|25655.11|25575.11|25657.26|25577.26|25654.7|25574.7|10
1734002000000|2024-12-12 11:13:20|25655.47|25575.47|25655.81|25575.81|25656.2|25576.2|25654.82|25574.82|10
1734002010000|2024-12-12 11:13:30|25655.79|25575.79|25652.87|25572.87|25655.94|25575.94|25652.87|25572.87|10
1734002020000|2024-12-12 11:13:40|25651.23|25571.23|25646.23|25566.23|25651.23|25571.23|25646.23|25566.23|10
1734002030000|2024-12-12 11:13:50|25646.96|25566.96|25647.61|25567.61|25647.61|25567.61|25645.83|25565.83|10
1734002040000|2024-12-12 11:14:00|25647.73|25567.73|25647.43|25567.43|25648.59|25568.59|25647.43|25567.43|10
1734002050000|2024-12-12 11:14:10|25647.27|25567.27|25645.79|25565.79|25647.67|25567.67|25645.71|25565.71|10
1734002060000|2024-12-12 11:14:20|25645.5|25565.5|25648.13|25568.13|25648.13|25568.13|25645.5|25565.5|10
1734002070000|2024-12-12 11:14:30|25648.55|25568.55|25643.84|25563.84|25648.55|25568.55|25643.84|25563.84|10
1734002080000|2024-12-12 11:14:40|25642.97|25562.97|25644.84|25564.84|25644.84|25564.84|25642.16|25562.16|10
1734002090000|2024-12-12 11:14:50|25644.98|25564.98|25643.43|25563.43|25644.98|25564.98|25643.32|25563.32|10
1734002100000|2024-12-12 11:15:00|25643.68|25563.68|25648.67|25568.67|25648.67|25568.67|25643.19|25563.19|10
1734002110000|2024-12-12 11:15:10|25649.68|25569.68|25655.95|25575.95|25657.34|25577.34|25649.68|25569.68|10
1734002120000|2024-12-12 11:15:20|25656.29|25576.29|25658.01|25578.01|25659.17|25579.17|25656.29|25576.29|9
1734002130000|2024-12-12 11:15:30|25657.96|25577.96|25658.15|25578.15|25658.48|25578.48|25656.88|25576.88|9
1734002140000|2024-12-12 11:15:40|25658.06|25578.06|25658.1|25578.1|25658.86|25578.86|25658.06|25578.06|10
1734002150000|2024-12-12 11:15:50|25658.62|25578.62|25661.69|25581.69|25661.69|25581.69|25658.62|25578.62|10
1734002160000|2024-12-12 11:16:00|25661.21|25581.21|25660.51|25580.51|25663.34|25583.34|25660.51|25580.51|10
1734002170000|2024-12-12 11:16:10|25659.71|25579.71|25659.59|25579.59|25659.71|25579.71|25658.66|25578.66|10
1734002180000|2024-12-12 11:16:20|25659.45|25579.45|25663.11|25583.11|25663.3|25583.3|25659.45|25579.45|10
1734002190000|2024-12-12 11:16:30|25662.82|25582.82|25665.28|25585.28|25665.91|25585.91|25662.29|25582.29|10
1734002200000|2024-12-12 11:16:40|25666.73|25586.73|25668.73|25588.73|25668.73|25588.73|25666.68|25586.68|10
1734002210000|2024-12-12 11:16:50|25669.17|25589.17|25669.34|25589.34|25669.77|25589.77|25669.17|25589.17|10
1734002220000|2024-12-12 11:17:00|25667.29|25587.29|25661.01|25581.01|25667.29|25587.29|25660.42|25580.42|10
1734002230000|2024-12-12 11:17:10|25661.06|25581.06|25665.22|25585.22|25665.22|25585.22|25661.06|25581.06|10
1734002240000|2024-12-12 11:17:20|25665.25|25585.25|25662.45|25582.45|25665.25|25585.25|25661.2|25581.2|9
1734002250000|2024-12-12 11:17:30|25662.51|25582.51|25671.12|25591.12|25671.2|25591.2|25662.51|25582.51|10
1734002260000|2024-12-12 11:17:40|25671.2|25591.2|25668.18|25588.18|25671.2|25591.2|25668.18|25588.18|10
1734002270000|2024-12-12 11:17:50|25667.68|25587.68|25665.13|25585.13|25667.78|25587.78|25665.12|25585.12|9
1734002280000|2024-12-12 11:18:00|25664.95|25584.95|25666.57|25586.57|25666.57|25586.57|25662.46|25582.46|10
1734002290000|2024-12-12 11:18:10|25667.04|25587.04|25671.6|25591.6|25671.6|25591.6|25667.04|25587.04|10
1734002300000|2024-12-12 11:18:20|25671.62|25591.62|25684.75|25604.75|25684.75|25604.75|25671.62|25591.62|10
1734002310000|2024-12-12 11:18:30|25685.33|25605.33|25686.88|25606.88|25687.11|25607.11|25685.33|25605.33|10
1734002320000|2024-12-12 11:18:40|25686.67|25606.67|25692.85|25612.85|25692.85|25612.85|25686.67|25606.67|10
1734002330000|2024-12-12 11:18:50|25692.28|25612.28|25692.53|25612.53|25693.71|25613.71|25692.25|25612.25|9
1734002340000|2024-12-12 11:19:00|25692.64|25612.64|25695.75|25615.75|25696.32|25616.32|25692.64|25612.64|10
1734002350000|2024-12-12 11:19:10|25694.65|25614.65|25688.67|25608.67|25694.65|25614.65|25688.52|25608.52|10
1734002360000|2024-12-12 11:19:20|25688.56|25608.56|25693.82|25613.82|25693.82|25613.82|25688.56|25608.56|10
1734002370000|2024-12-12 11:19:30|25694.21|25614.21|25690.41|25610.41|25695.08|25615.08|25690.41|25610.41|10
1734002380000|2024-12-12 11:19:40|25690.31|25610.31|25687.58|25607.58|25690.31|25610.31|25687.1|25607.1|10
1734002390000|2024-12-12 11:19:50|25686.96|25606.96|25677.62|25597.62|25686.96|25606.96|25677.62|25597.62|10
1734002400000|2024-12-12 11:20:00|25678.26|25598.26|25677.82|25597.82|25678.31|25598.31|25675.6|25595.6|10
1734002410000|2024-12-12 11:20:10|25677.28|25597.28|25674.33|25594.33|25677.42|25597.42|25674.33|25594.33|10
1734002420000|2024-12-12 11:20:20|25673.26|25593.26|25665.4|25585.4|25673.26|25593.26|25665.4|25585.4|10
1734002430000|2024-12-12 11:20:30|25663.34|25583.34|25654.37|25574.37|25663.34|25583.34|25654.37|25574.37|10
1734002440000|2024-12-12 11:20:40|25654.33|25574.33|25649.7|25569.7|25654.33|25574.33|25649.7|25569.7|10
1734002450000|2024-12-12 11:20:50|25649.91|25569.91|25647.57|25567.57|25650.2|25570.2|25647.07|25567.07|10
1734002460000|2024-12-12 11:21:00|25646.89|25566.89|25642.54|25562.54|25646.89|25566.89|25642.54|25562.54|10
1734002470000|2024-12-12 11:21:10|25642.92|25562.92|25641.4|25561.4|25642.92|25562.92|25640.88|25560.88|10
1734002480000|2024-12-12 11:21:20|25641.51|25561.51|25643.98|25563.98|25643.98|25563.98|25640.79|25560.79|10
1734002490000|2024-12-12 11:21:30|25643.33|25563.33|25645.44|25565.44|25645.44|25565.44|25642.99|25562.99|10
1734002500000|2024-12-12 11:21:40|25644.35|25564.35|25647.23|25567.23|25647.23|25567.23|25644.16|25564.16|9
1734002510000|2024-12-12 11:21:50|25647.28|25567.28|25646.61|25566.61|25647.65|25567.65|25646.61|25566.61|10
1734002520000|2024-12-12 11:22:00|25645.8|25565.8|25645.06|25565.06|25645.8|25565.8|25643.73|25563.73|10
1734002530000|2024-12-12 11:22:10|25645.72|25565.72|25648.52|25568.52|25649.31|25569.31|25645.41|25565.41|10
1734002540000|2024-12-12 11:22:20|25648.74|25568.74|25646.91|25566.91|25650.17|25570.17|25646.91|25566.91|10
1734002550000|2024-12-12 11:22:30|25645.36|25565.36|25641.8|25561.8|25645.36|25565.36|25641.75|25561.75|10
1734002560000|2024-12-12 11:22:40|25641.65|25561.65|25632.25|25552.25|25641.65|25561.65|25632.25|25552.25|10
1734002570000|2024-12-12 11:22:50|25632.12|25552.12|25627.8|25547.8|25632.48|25552.48|25627.8|25547.8|10
1734002580000|2024-12-12 11:23:00|25626.81|25546.81|25626.18|25546.18|25628.33|25548.33|25625.84|25545.84|10
1734002590000|2024-12-12 11:23:10|25625.76|25545.76|25625.88|25545.88|25625.88|25545.88|25624.83|25544.83|10
1734002600000|2024-12-12 11:23:20|25626.42|25546.42|25623.02|25543.02|25626.42|25546.42|25623.02|25543.02|10
1734002610000|2024-12-12 11:23:30|25622.88|25542.88|25621.89|25541.89|25623.56|25543.56|25621.68|25541.68|9
1734002620000|2024-12-12 11:23:40|25621.08|25541.08|25625.83|25545.83|25625.83|25545.83|25620.86|25540.86|10
1734002630000|2024-12-12 11:23:50|25626.41|25546.41|25629.33|25549.33|25629.33|25549.33|25626.41|25546.41|10
1734002640000|2024-12-12 11:24:00|25630.11|25550.11|25634.19|25554.19|25637.13|25557.13|25630.11|25550.11|10
1734002650000|2024-12-12 11:24:10|25634.31|25554.31|25636.07|25556.07|25636.07|25556.07|25633.63|25553.63|10
1734002660000|2024-12-12 11:24:20|25636.9|25556.9|25645.07|25565.07|25645.07|25565.07|25636.9|25556.9|10
1734002670000|2024-12-12 11:24:30|25644.91|25564.91|25658.93|25578.93|25658.93|25578.93|25644.91|25564.91|10
1734002680000|2024-12-12 11:24:40|25658.92|25578.92|25661.83|25581.83|25663.6|25583.6|25658.92|25578.92|10
1734002690000|2024-12-12 11:24:50|25661.58|25581.58|25659.35|25579.35|25661.58|25581.58|25659.35|25579.35|10
1734002700000|2024-12-12 11:25:00|25658.46|25578.46|25654.11|25574.11|25658.46|25578.46|25651.72|25571.72|10
1734002710000|2024-12-12 11:25:10|25654.21|25574.21|25652.71|25572.71|25654.21|25574.21|25652.71|25572.71|10
1734002720000|2024-12-12 11:25:20|25650.18|25570.18|25645.03|25565.03|25650.18|25570.18|25645.03|25565.03|10
1734002730000|2024-12-12 11:25:30|25641.38|25561.38|25636.06|25556.06|25641.38|25561.38|25634.19|25554.19|10
1734002740000|2024-12-12 11:25:40|25636.7|25556.7|25636.3|25556.3|25638.02|25558.02|25635.6|25555.6|10
1734002750000|2024-12-12 11:25:50|25635.37|25555.37|25640.86|25560.86|25640.86|25560.86|25635.28|25555.28|10
1734002760000|2024-12-12 11:26:00|25641.21|25561.21|25646.69|25566.69|25646.69|25566.69|25640.97|25560.97|10
1734002770000|2024-12-12 11:26:10|25647.18|25567.18|25649.33|25569.33|25649.33|25569.33|25646.96|25566.96|10
1734002780000|2024-12-12 11:26:20|25649.83|25569.83|25649.53|25569.53|25649.83|25569.83|25648.55|25568.55|10
1734002790000|2024-12-12 11:26:30|25649.93|25569.93|25648.65|25568.65|25649.93|25569.93|25648.27|25568.27|9
1734002800000|2024-12-12 11:26:40|25648.84|25568.84|25646.33|25566.33|25648.84|25568.84|25646.33|25566.33|10
1734002810000|2024-12-12 11:26:50|25647.6|25567.6|25649.96|25569.96|25649.96|25569.96|25647.4|25567.4|10
1734002820000|2024-12-12 11:27:00|25650.88|25570.88|25653.11|25573.11|25653.11|25573.11|25650.88|25570.88|10
1734002830000|2024-12-12 11:27:10|25653.67|25573.67|25651.55|25571.55|25653.67|25573.67|25651.55|25571.55|10
1734002840000|2024-12-12 11:27:20|25651.73|25571.73|25650.62|25570.62|25651.73|25571.73|25650.47|25570.47|10
1734002850000|2024-12-12 11:27:30|25650.64|25570.64|25654.08|25574.08|25654.08|25574.08|25649.93|25569.93|10
1734002860000|2024-12-12 11:27:40|25655.19|25575.19|25657.32|25577.32|25657.32|25577.32|25655.19|25575.19|10
1734002870000|2024-12-12 11:27:50|25657.75|25577.75|25666.19|25586.19|25666.57|25586.57|25657.75|25577.75|10
1734002880000|2024-12-12 11:28:00|25666.53|25586.53|25662.45|25582.45|25667.85|25587.85|25662.45|25582.45|10
1734002890000|2024-12-12 11:28:10|25662.16|25582.16|25657.4|25577.4|25662.16|25582.16|25657.4|25577.4|10
1734002900000|2024-12-12 11:28:20|25657.35|25577.35|25663.28|25583.28|25663.82|25583.82|25657.03|25577.03|9
1734002910000|2024-12-12 11:28:30|25663.26|25583.26|25668.48|25588.48|25668.48|25588.48|25663.22|25583.22|10
1734002920000|2024-12-12 11:28:40|25668.71|25588.71|25674.12|25594.12|25674.12|25594.12|25668.71|25588.71|10
1734002930000|2024-12-12 11:28:50|25673.43|25593.43|25672.94|25592.94|25673.43|25593.43|25672.48|25592.48|10
1734002940000|2024-12-12 11:29:00|25670.25|25590.25|25674.03|25594.03|25674.03|25594.03|25670.25|25590.25|10
1734002950000|2024-12-12 11:29:10|25674.42|25594.42|25677.45|25597.45|25677.45|25597.45|25674.3|25594.3|9
1734002960000|2024-12-12 11:29:20|25677.54|25597.54|25677.67|25597.67|25678.02|25598.02|25677.44|25597.44|9
1734002970000|2024-12-12 11:29:30|25679.6|25599.6|25681.03|25601.03|25681.23|25601.23|25679.6|25599.6|10
1734002980000|2024-12-12 11:29:40|25681.15|25601.15|25681.17|25601.17|25682.26|25602.26|25681.15|25601.15|10
1734002990000|2024-12-12 11:29:50|25681.31|25601.31|25685.69|25605.69|25685.69|25605.69|25681.23|25601.23|10
1734003000000|2024-12-12 11:30:00|25685.71|25605.71|25685.81|25605.81|25687.62|25607.62|25684.22|25604.22|10
1734003010000|2024-12-12 11:30:10|25685.63|25605.63|25685.66|25605.66|25686.11|25606.11|25684.82|25604.82|10
1734003020000|2024-12-12 11:30:20|25685.59|25605.59|25689.61|25609.61|25689.61|25609.61|25685.35|25605.35|10
1734003030000|2024-12-12 11:30:30|25689.25|25609.25|25686.94|25606.94|25689.4|25609.4|25686.94|25606.94|10
1734003040000|2024-12-12 11:30:40|25686.79|25606.79|25686.43|25606.43|25687.08|25607.08|25686.14|25606.14|10
1734003050000|2024-12-12 11:30:50|25686.01|25606.01|25681.6|25601.6|25686.01|25606.01|25681.6|25601.6|10
1734003060000|2024-12-12 11:31:00|25684.89|25604.89|25687.41|25607.41|25687.41|25607.41|25684.29|25604.29|10
1734003070000|2024-12-12 11:31:10|25687.51|25607.51|25690.73|25610.73|25690.76|25610.76|25687.48|25607.48|10
1734003080000|2024-12-12 11:31:20|25689.44|25609.44|25677.59|25597.59|25689.44|25609.44|25677.59|25597.59|10
1734003090000|2024-12-12 11:31:30|25677.3|25597.3|25677.4|25597.4|25678.46|25598.46|25677.3|25597.3|9
1734003100000|2024-12-12 11:31:40|25677.9|25597.9|25676.49|25596.49|25677.9|25597.9|25676.49|25596.49|10
1734003110000|2024-12-12 11:31:50|25675.41|25595.41|25672.74|25592.74|25675.78|25595.78|25672.74|25592.74|9
1734003120000|2024-12-12 11:32:00|25671.92|25591.92|25673.6|25593.6|25673.6|25593.6|25671.73|25591.73|10
1734003130000|2024-12-12 11:32:10|25674.56|25594.56|25673.95|25593.95|25675.68|25595.68|25673.91|25593.91|10
1734003140000|2024-12-12 11:32:20|25673.84|25593.84|25665.1|25585.1|25673.84|25593.84|25665.1|25585.1|10
1734003150000|2024-12-12 11:32:30|25665.18|25585.18|25660.71|25580.71|25665.18|25585.18|25660.71|25580.71|10
1734003160000|2024-12-12 11:32:40|25660.64|25580.64|25662.21|25582.21|25662.21|25582.21|25660.64|25580.64|9
1734003170000|2024-12-12 11:32:50|25661.61|25581.61|25658.67|25578.67|25661.61|25581.61|25658.67|25578.67|10
1734003180000|2024-12-12 11:33:00|25657.9|25577.9|25659.81|25579.81|25659.81|25579.81|25656.42|25576.42|10
1734003190000|2024-12-12 11:33:10|25659.1|25579.1|25652.11|25572.11|25659.28|25579.28|25652.04|25572.04|10
1734003200000|2024-12-12 11:33:20|25651.53|25571.53|25636.49|25556.49|25651.53|25571.53|25636.49|25556.49|10
1734003210000|2024-12-12 11:33:30|25635.61|25555.61|25627.59|25547.59|25635.61|25555.61|25627.59|25547.59|10
1734003220000|2024-12-12 11:33:40|25625.71|25545.71|25622.3|25542.3|25625.71|25545.71|25621.68|25541.68|10
1734003230000|2024-12-12 11:33:50|25622.29|25542.29|25610.15|25530.15|25622.47|25542.47|25609.78|25529.78|10
1734003240000|2024-12-12 11:34:00|25610.01|25530.01|25616.86|25536.86|25616.95|25536.95|25610.01|25530.01|10
1734003250000|2024-12-12 11:34:10|25617.66|25537.66|25615.57|25535.57|25618.41|25538.41|25615.57|25535.57|10
1734003260000|2024-12-12 11:34:20|25615.73|25535.73|25611.09|25531.09|25615.73|25535.73|25610.37|25530.37|10
1734003270000|2024-12-12 11:34:30|25611.47|25531.47|25612.13|25532.13|25613.4|25533.4|25611.47|25531.47|10
1734003280000|2024-12-12 11:34:40|25612.42|25532.42|25609.18|25529.18|25612.42|25532.42|25609.18|25529.18|10
1734003290000|2024-12-12 11:34:50|25608.95|25528.95|25621.25|25541.25|25621.25|25541.25|25608.95|25528.95|10
1734003300000|2024-12-12 11:35:00|25622.96|25542.96|25613.51|25533.51|25623.02|25543.02|25613.51|25533.51|10
1734003310000|2024-12-12 11:35:10|25613.95|25533.95|25613.11|25533.11|25614.83|25534.83|25612.18|25532.18|10
1734003320000|2024-12-12 11:35:20|25612.37|25532.37|25611.39|25531.39|25612.62|25532.62|25611.08|25531.08|10
1734003330000|2024-12-12 11:35:30|25612.22|25532.22|25601.92|25521.92|25612.22|25532.22|25601.92|25521.92|10
1734003340000|2024-12-12 11:35:40|25601.57|25521.57|25601.52|25521.52|25602.8|25522.8|25600.56|25520.56|10
1734003350000|2024-12-12 11:35:50|25603.94|25523.94|25593.41|25513.41|25603.94|25523.94|25593.41|25513.41|10
1734003360000|2024-12-12 11:36:00|25593.27|25513.27|25594.99|25514.99|25595.86|25515.86|25593.16|25513.16|10
1734003370000|2024-12-12 11:36:10|25595.23|25515.23|25590.36|25510.36|25595.27|25515.27|25590.36|25510.36|10
1734003380000|2024-12-12 11:36:20|25589.13|25509.13|25595.11|25515.11|25595.66|25515.66|25589.05|25509.05|10
1734003390000|2024-12-12 11:36:30|25594.9|25514.9|25595.66|25515.66|25596.29|25516.29|25594.67|25514.67|10
1734003400000|2024-12-12 11:36:40|25595.73|25515.73|25593.47|25513.47|25596.82|25516.82|25593.47|25513.47|10
1734003410000|2024-12-12 11:36:50|25593.16|25513.16|25593.82|25513.82|25593.82|25513.82|25592.34|25512.34|10
1734003420000|2024-12-12 11:37:00|25593.79|25513.79|25591.87|25511.87|25594.2|25514.2|25591.87|25511.87|10
1734003430000|2024-12-12 11:37:10|25591.94|25511.94|25594.5|25514.5|25594.5|25514.5|25587.46|25507.46|10
1734003440000|2024-12-12 11:37:20|25594.46|25514.46|25592.51|25512.51|25596.53|25516.53|25592.51|25512.51|10
1734003450000|2024-12-12 11:37:30|25592.47|25512.47|25589.78|25509.78|25593.04|25513.04|25589.78|25509.78|10
1734003460000|2024-12-12 11:37:40|25589.82|25509.82|25590.75|25510.75|25591.06|25511.06|25589.61|25509.61|10
1734003470000|2024-12-12 11:37:50|25589.53|25509.53|25588.89|25508.89|25589.53|25509.53|25587.63|25507.63|10
1734003480000|2024-12-12 11:38:00|25589.37|25509.37|25594.17|25514.17|25594.17|25514.17|25589.37|25509.37|10
1734003490000|2024-12-12 11:38:10|25594.86|25514.86|25595.1|25515.1|25597.12|25517.12|25594.86|25514.86|10
1734003500000|2024-12-12 11:38:20|25595|25515|25592.24|25512.24|25595|25515|25591.79|25511.79|10
1734003510000|2024-12-12 11:38:30|25591.14|25511.14|25585.46|25505.46|25591.14|25511.14|25585.46|25505.46|8
1734003520000|2024-12-12 11:38:40|25584.46|25504.46|25576.38|25496.38|25584.46|25504.46|25576.37|25496.37|10
1734003530000|2024-12-12 11:38:50|25575.86|25495.86|25578.98|25498.98|25578.98|25498.98|25575.74|25495.74|10
1734003540000|2024-12-12 11:39:00|25578.44|25498.44|25577.77|25497.77|25579.55|25499.55|25577.15|25497.15|10
1734003550000|2024-12-12 11:39:10|25578.51|25498.51|25576.48|25496.48|25578.65|25498.65|25576.38|25496.38|10
1734003560000|2024-12-12 11:39:20|25576.04|25496.04|25572.94|25492.94|25576.31|25496.31|25572.94|25492.94|10
1734003570000|2024-12-12 11:39:30|25571.96|25491.96|25571.96|25491.96|25571.96|25491.96|25570.02|25490.02|10
1734003580000|2024-12-12 11:39:40|25571.92|25491.92|25582.75|25502.75|25582.75|25502.75|25571.92|25491.92|10
1734003590000|2024-12-12 11:39:50|25583.02|25503.02|25584.87|25504.87|25584.87|25504.87|25582.64|25502.64|10
1734003600000|2024-12-12 11:40:00|25585.32|25505.32|25589.56|25509.56|25589.56|25509.56|25585.32|25505.32|10
1734003610000|2024-12-12 11:40:10|25590.57|25510.57|25592.52|25512.52|25594.09|25514.09|25590.57|25510.57|9
1734003620000|2024-12-12 11:40:20|25592.1|25512.1|25595.36|25515.36|25596.07|25516.07|25592.1|25512.1|10
1734003630000|2024-12-12 11:40:30|25595.02|25515.02|25596.48|25516.48|25596.61|25516.61|25595.02|25515.02|10
1734003640000|2024-12-12 11:40:40|25596.75|25516.75|25599.32|25519.32|25599.32|25519.32|25596.55|25516.55|10
1734003650000|2024-12-12 11:40:50|25600.23|25520.23|25601.1|25521.1|25601.1|25521.1|25599.87|25519.87|10
1734003660000|2024-12-12 11:41:00|25601.26|25521.26|25606.82|25526.82|25606.82|25526.82|25601.26|25521.26|10
1734003670000|2024-12-12 11:41:10|25606.34|25526.34|25608.14|25528.14|25608.78|25528.78|25606.34|25526.34|9
1734003680000|2024-12-12 11:41:20|25607.87|25527.87|25605.32|25525.32|25607.91|25527.91|25605.32|25525.32|9
1734003690000|2024-12-12 11:41:30|25602.88|25522.88|25603.7|25523.7|25603.77|25523.77|25601.46|25521.46|10
1734003700000|2024-12-12 11:41:40|25603.5|25523.5|25607.28|25527.28|25607.4|25527.4|25603.36|25523.36|10
1734003710000|2024-12-12 11:41:50|25607.34|25527.34|25607.6|25527.6|25607.87|25527.87|25607.34|25527.34|9
1734003720000|2024-12-12 11:42:00|25606.84|25526.84|25604.36|25524.36|25606.84|25526.84|25604.36|25524.36|9
1734003730000|2024-12-12 11:42:10|25602.99|25522.99|25602.67|25522.67|25602.99|25522.99|25601.64|25521.64|10
1734003740000|2024-12-12 11:42:20|25602.63|25522.63|25600.57|25520.57|25603.42|25523.42|25600.53|25520.53|10
1734003750000|2024-12-12 11:42:30|25600.5|25520.5|25606.09|25526.09|25606.09|25526.09|25600.05|25520.05|10
1734003760000|2024-12-12 11:42:40|25606.18|25526.18|25607.2|25527.2|25607.2|25527.2|25604.17|25524.17|10
1734003770000|2024-12-12 11:42:50|25607.41|25527.41|25609.6|25529.6|25609.61|25529.61|25607.41|25527.41|10
1734003780000|2024-12-12 11:43:00|25609.58|25529.58|25607.62|25527.62|25609.78|25529.78|25606.77|25526.77|10
1734003790000|2024-12-12 11:43:10|25606.96|25526.96|25609.38|25529.38|25609.38|25529.38|25606.96|25526.96|9
1734003800000|2024-12-12 11:43:20|25609.33|25529.33|25609.92|25529.92|25609.92|25529.92|25608.7|25528.7|10
1734003810000|2024-12-12 11:43:30|25610.18|25530.18|25611.04|25531.04|25611.04|25531.04|25609.16|25529.16|10
1734003820000|2024-12-12 11:43:40|25611.01|25531.01|25612.28|25532.28|25612.28|25532.28|25610.97|25530.97|10
1734003830000|2024-12-12 11:43:50|25612.68|25532.68|25611.1|25531.1|25612.79|25532.79|25611.1|25531.1|10
1734003840000|2024-12-12 11:44:00|25610.5|25530.5|25611.27|25531.27|25612.13|25532.13|25610.5|25530.5|10
1734003850000|2024-12-12 11:44:10|25611.4|25531.4|25608.08|25528.08|25611.4|25531.4|25603.78|25523.78|10
1734003860000|2024-12-12 11:44:20|25607.97|25527.97|25605.32|25525.32|25607.97|25527.97|25604.97|25524.97|10
1734003870000|2024-12-12 11:44:30|25604.95|25524.95|25606.92|25526.92|25606.92|25526.92|25604.26|25524.26|10
1734003880000|2024-12-12 11:44:40|25607.62|25527.62|25611.25|25531.25|25611.38|25531.38|25607.62|25527.62|10
1734003890000|2024-12-12 11:44:50|25611.47|25531.47|25607.74|25527.74|25611.47|25531.47|25607.74|25527.74|10
1734003900000|2024-12-12 11:45:00|25607.41|25527.41|25607.48|25527.48|25607.67|25527.67|25597.04|25517.04|10
1734003910000|2024-12-12 11:45:10|25607.68|25527.68|25601.87|25521.87|25607.68|25527.68|25601.87|25521.87|10
1734003920000|2024-12-12 11:45:20|25601.59|25521.59|25592.31|25512.31|25601.7|25521.7|25592.31|25512.31|10
1734003930000|2024-12-12 11:45:30|25590.51|25510.51|25598.51|25518.51|25599.36|25519.36|25590.51|25510.51|10
1734003940000|2024-12-12 11:45:40|25598.53|25518.53|25603.68|25523.68|25603.68|25523.68|25598.53|25518.53|10
1734003950000|2024-12-12 11:45:50|25604.15|25524.15|25610.7|25530.7|25610.7|25530.7|25604.15|25524.15|10
1734003960000|2024-12-12 11:46:00|25610.74|25530.74|25609.88|25529.88|25611.47|25531.47|25609.39|25529.39|10
1734003970000|2024-12-12 11:46:10|25609.52|25529.52|25608.42|25528.42|25610.77|25530.77|25608.42|25528.42|10
1734003980000|2024-12-12 11:46:20|25607.49|25527.49|25603.69|25523.69|25607.49|25527.49|25602.38|25522.38|10
1734003990000|2024-12-12 11:46:30|25603.22|25523.22|25605.21|25525.21|25605.21|25525.21|25602.2|25522.2|10
1734004000000|2024-12-12 11:46:40|25605.68|25525.68|25601.8|25521.8|25607.04|25527.04|25599.75|25519.75|10
1734004010000|2024-12-12 11:46:50|25601.78|25521.78|25605.18|25525.18|25605.18|25525.18|25601.78|25521.78|10
1734004020000|2024-12-12 11:47:00|25605.54|25525.54|25613.19|25533.19|25614.3|25534.3|25605.54|25525.54|10
1734004030000|2024-12-12 11:47:10|25612.95|25532.95|25616.21|25536.21|25616.21|25536.21|25612.72|25532.72|10
1734004040000|2024-12-12 11:47:20|25617.37|25537.37|25613.69|25533.69|25617.53|25537.53|25613.69|25533.69|10
1734004050000|2024-12-12 11:47:30|25613.66|25533.66|25613.02|25533.02|25613.66|25533.66|25611.09|25531.09|10
1734004060000|2024-12-12 11:47:40|25612.8|25532.8|25614.44|25534.44|25615.22|25535.22|25612.8|25532.8|10
1734004070000|2024-12-12 11:47:50|25614.64|25534.64|25618.28|25538.28|25618.28|25538.28|25614.64|25534.64|10
1734004080000|2024-12-12 11:48:00|25617.57|25537.57|25608.31|25528.31|25617.57|25537.57|25608.31|25528.31|10
1734004090000|2024-12-12 11:48:10|25608.16|25528.16|25610.84|25530.84|25610.84|25530.84|25607.92|25527.92|10
1734004100000|2024-12-12 11:48:20|25610.86|25530.86|25615.26|25535.26|25615.26|25535.26|25610.86|25530.86|10
1734004110000|2024-12-12 11:48:30|25615.58|25535.58|25611.26|25531.26|25615.89|25535.89|25611.25|25531.25|10
1734004120000|2024-12-12 11:48:40|25610.96|25530.96|25611.24|25531.24|25611.24|25531.24|25609.08|25529.08|10
1734004130000|2024-12-12 11:48:50|25611.61|25531.61|25612.45|25532.45|25612.5|25532.5|25611.34|25531.34|10
1734004140000|2024-12-12 11:49:00|25611.98|25531.98|25614.61|25534.61|25614.61|25534.61|25611.89|25531.89|10
1734004150000|2024-12-12 11:49:10|25614.71|25534.71|25616.03|25536.03|25616.23|25536.23|25614.3|25534.3|9
1734004160000|2024-12-12 11:49:20|25615.77|25535.77|25610.64|25530.64|25615.77|25535.77|25610.64|25530.64|9
1734004170000|2024-12-12 11:49:30|25610.55|25530.55|25609.71|25529.71|25610.57|25530.57|25609.71|25529.71|10
1734004180000|2024-12-12 11:49:40|25609.14|25529.14|25605.58|25525.58|25609.14|25529.14|25605.07|25525.07|9
1734004190000|2024-12-12 11:49:50|25605.57|25525.57|25608.48|25528.48|25608.48|25528.48|25604.96|25524.96|9
1734004200000|2024-12-12 11:50:00|25608.94|25528.94|25609.65|25529.65|25611.02|25531.02|25608.94|25528.94|10
1734004210000|2024-12-12 11:50:10|25609.96|25529.96|25613.1|25533.1|25613.1|25533.1|25609.95|25529.95|10
1734004220000|2024-12-12 11:50:20|25612.67|25532.67|25606.16|25526.16|25612.67|25532.67|25606.16|25526.16|10
1734004230000|2024-12-12 11:50:30|25606.23|25526.23|25610.83|25530.83|25610.83|25530.83|25606.21|25526.21|10
1734004240000|2024-12-12 11:50:40|25610.86|25530.86|25615.3|25535.3|25615.3|25535.3|25610.86|25530.86|10
1734004250000|2024-12-12 11:50:50|25615.43|25535.43|25623.29|25543.29|25623.29|25543.29|25615.43|25535.43|10
1734004260000|2024-12-12 11:51:00|25623.66|25543.66|25625.78|25545.78|25625.78|25545.78|25623.66|25543.66|10
1734004270000|2024-12-12 11:51:10|25626.02|25546.02|25635.14|25555.14|25635.14|25555.14|25626.02|25546.02|10
1734004280000|2024-12-12 11:51:20|25635.01|25555.01|25642.45|25562.45|25642.45|25562.45|25633.65|25553.65|10
1734004290000|2024-12-12 11:51:30|25642.31|25562.31|25638.65|25558.65|25642.31|25562.31|25638.65|25558.65|10
1734004300000|2024-12-12 11:51:40|25638.46|25558.46|25642.98|25562.98|25642.98|25562.98|25638.35|25558.35|10
1734004310000|2024-12-12 11:51:50|25643.19|25563.19|25644.69|25564.69|25644.69|25564.69|25640.71|25560.71|10
1734004320000|2024-12-12 11:52:00|25644.46|25564.46|25643.47|25563.47|25644.46|25564.46|25641.93|25561.93|10
1734004330000|2024-12-12 11:52:10|25643.53|25563.53|25640.63|25560.63|25643.53|25563.53|25640.63|25560.63|10
1734004340000|2024-12-12 11:52:20|25640.55|25560.55|25639.21|25559.21|25641.49|25561.49|25638.98|25558.98|10
1734004350000|2024-12-12 11:52:30|25639.37|25559.37|25640.75|25560.75|25640.77|25560.77|25639.37|25559.37|10
1734004360000|2024-12-12 11:52:40|25640.76|25560.76|25640.4|25560.4|25641.12|25561.12|25638.61|25558.61|10
1734004370000|2024-12-12 11:52:50|25640.9|25560.9|25640.59|25560.59|25641|25561|25640.05|25560.05|9
1734004380000|2024-12-12 11:53:00|25640.66|25560.66|25639.71|25559.71|25640.66|25560.66|25636.49|25556.49|10
1734004390000|2024-12-12 11:53:10|25640.51|25560.51|25643.9|25563.9|25643.9|25563.9|25640.51|25560.51|10
1734004400000|2024-12-12 11:53:20|25644.21|25564.21|25643.7|25563.7|25644.84|25564.84|25643.5|25563.5|10
1734004410000|2024-12-12 11:53:30|25643.16|25563.16|25642.78|25562.78|25643.16|25563.16|25642.76|25562.76|8
1734004420000|2024-12-12 11:53:40|25642.8|25562.8|25645.6|25565.6|25645.6|25565.6|25642.61|25562.61|8
1734004430000|2024-12-12 11:53:50|25645.75|25565.75|25647.14|25567.14|25647.14|25567.14|25645.75|25565.75|10
1734004440000|2024-12-12 11:54:00|25647.02|25567.02|25646.86|25566.86|25647.33|25567.33|25646.61|25566.61|10
1734004450000|2024-12-12 11:54:10|25647.08|25567.08|25646.3|25566.3|25648.43|25568.43|25646.3|25566.3|10
1734004460000|2024-12-12 11:54:20|25646.25|25566.25|25644.51|25564.51|25647.9|25567.9|25644.51|25564.51|10
1734004470000|2024-12-12 11:54:30|25644.46|25564.46|25644.8|25564.8|25644.8|25564.8|25643.96|25563.96|10
1734004480000|2024-12-12 11:54:40|25645.76|25565.76|25645.22|25565.22|25645.76|25565.76|25644.75|25564.75|8
1734004490000|2024-12-12 11:54:50|25645.21|25565.21|25645.78|25565.78|25645.78|25565.78|25645.14|25565.14|10
1734004500000|2024-12-12 11:55:00|25645.92|25565.92|25650.26|25570.26|25650.26|25570.26|25645.92|25565.92|10
1734004510000|2024-12-12 11:55:10|25649.37|25569.37|25641.06|25561.06|25649.37|25569.37|25641.06|25561.06|10
1734004520000|2024-12-12 11:55:20|25640.68|25560.68|25646.13|25566.13|25646.59|25566.59|25640.68|25560.68|10
1734004530000|2024-12-12 11:55:30|25645.84|25565.84|25640.03|25560.03|25645.84|25565.84|25639.91|25559.91|10
1734004540000|2024-12-12 11:55:40|25639.69|25559.69|25642.31|25562.31|25642.4|25562.4|25639.43|25559.43|10
1734004550000|2024-12-12 11:55:50|25642.07|25562.07|25640.31|25560.31|25642.07|25562.07|25640.31|25560.31|10
1734004560000|2024-12-12 11:56:00|25640.61|25560.61|25640.5|25560.5|25641.55|25561.55|25640.44|25560.44|10
1734004570000|2024-12-12 11:56:10|25640.28|25560.28|25634.2|25554.2|25640.28|25560.28|25634.2|25554.2|10
1734004580000|2024-12-12 11:56:20|25634.32|25554.32|25633.27|25553.27|25636.26|25556.26|25633.27|25553.27|10
1734004590000|2024-12-12 11:56:30|25633.28|25553.28|25629.44|25549.44|25633.28|25553.28|25629.44|25549.44|10
1734004600000|2024-12-12 11:56:40|25628.83|25548.83|25627.72|25547.72|25629.52|25549.52|25627.54|25547.54|10
1734004610000|2024-12-12 11:56:50|25627.59|25547.59|25625.55|25545.55|25627.59|25547.59|25625.31|25545.31|10
1734004620000|2024-12-12 11:57:00|25625.25|25545.25|25620.91|25540.91|25625.25|25545.25|25620.91|25540.91|10
1734004630000|2024-12-12 11:57:10|25618.2|25538.2|25616.16|25536.16|25618.57|25538.57|25616.07|25536.07|10
1734004640000|2024-12-12 11:57:20|25616.1|25536.1|25617.5|25537.5|25618.14|25538.14|25616.1|25536.1|10
1734004650000|2024-12-12 11:57:30|25617.45|25537.45|25615.66|25535.66|25617.7|25537.7|25615.56|25535.56|10
1734004660000|2024-12-12 11:57:40|25616.53|25536.53|25616.96|25536.96|25616.96|25536.96|25615.95|25535.95|10
1734004670000|2024-12-12 11:57:50|25617.91|25537.91|25620.12|25540.12|25620.12|25540.12|25617.91|25537.91|10
1734004680000|2024-12-12 11:58:00|25619.74|25539.74|25622.98|25542.98|25623.12|25543.12|25619.74|25539.74|10
1734004690000|2024-12-12 11:58:10|25623.23|25543.23|25626.82|25546.82|25626.82|25546.82|25623.23|25543.23|9
1734004700000|2024-12-12 11:58:20|25626.91|25546.91|25625.18|25545.18|25626.91|25546.91|25624.43|25544.43|9
1734004710000|2024-12-12 11:58:30|25625.32|25545.32|25623.59|25543.59|25625.32|25545.32|25623.59|25543.59|10
1734004720000|2024-12-12 11:58:40|25624.06|25544.06|25623.8|25543.8|25624.58|25544.58|25623.76|25543.76|10
1734004730000|2024-12-12 11:58:50|25624.18|25544.18|25624|25544|25624.65|25544.65|25623.19|25543.19|9
1734004740000|2024-12-12 11:59:00|25624.13|25544.13|25623.54|25543.54|25624.53|25544.53|25623.23|25543.23|9
1734004750000|2024-12-12 11:59:10|25624.32|25544.32|25624.34|25544.34|25624.63|25544.63|25624.32|25544.32|9
1734004760000|2024-12-12 11:59:20|25624.41|25544.41|25622.6|25542.6|25624.56|25544.56|25622.6|25542.6|10
1734004770000|2024-12-12 11:59:30|25622.29|25542.29|25623.09|25543.09|25623.11|25543.11|25622.26|25542.26|10
1734004780000|2024-12-12 11:59:40|25623.34|25543.34|25625.3|25545.3|25625.48|25545.48|25623.34|25543.34|10
1734004790000|2024-12-12 11:59:50|25625.46|25545.46|25635.81|25555.81|25635.81|25555.81|25625.46|25545.46|10
1734004800000|2024-12-12 12:00:00|25635.96|25555.96|25639.37|25559.37|25639.37|25559.37|25635.96|25555.96|10
1734004810000|2024-12-12 12:00:10|25640.49|25560.49|25647.49|25567.49|25647.49|25567.49|25640.49|25560.49|10
1734004820000|2024-12-12 12:00:20|25647.98|25567.98|25653.24|25573.24|25653.24|25573.24|25647.98|25567.98|9
1734004830000|2024-12-12 12:00:30|25653.76|25573.76|25657.05|25577.05|25657.05|25577.05|25653.76|25573.76|10
1734004840000|2024-12-12 12:00:40|25661.26|25581.26|25665.86|25585.86|25665.94|25585.94|25661.18|25581.18|10
1734004850000|2024-12-12 12:00:50|25665.89|25585.89|25670.93|25590.93|25670.93|25590.93|25665.89|25585.89|10
1734004860000|2024-12-12 12:01:00|25675.83|25595.83|25677.76|25597.76|25677.83|25597.83|25675.83|25595.83|10
1734004870000|2024-12-12 12:01:10|25679.06|25599.06|25677.47|25597.47|25679.5|25599.5|25677.47|25597.47|10
1734004880000|2024-12-12 12:01:20|25677.26|25597.26|25675.28|25595.28|25677.49|25597.49|25671.97|25591.97|10
1734004890000|2024-12-12 12:01:30|25675.32|25595.32|25684.92|25604.92|25684.92|25604.92|25675.01|25595.01|10
1734004900000|2024-12-12 12:01:40|25684.88|25604.88|25686.86|25606.86|25686.86|25606.86|25681.56|25601.56|10
1734004910000|2024-12-12 12:01:50|25687.47|25607.47|25688.67|25608.67|25688.67|25608.67|25687.47|25607.47|10
1734004920000|2024-12-12 12:02:00|25688.77|25608.77|25693.94|25613.94|25694.08|25614.08|25688.51|25608.51|10
1734004930000|2024-12-12 12:02:10|25694.3|25614.3|25691.91|25611.91|25694.3|25614.3|25691.91|25611.91|10
1734004940000|2024-12-12 12:02:20|25692.31|25612.31|25688.87|25608.87|25692.31|25612.31|25688.87|25608.87|10
1734004950000|2024-12-12 12:02:30|25688.9|25608.9|25689.94|25609.94|25689.94|25609.94|25688.37|25608.37|9
1734004960000|2024-12-12 12:02:40|25690.6|25610.6|25693.49|25613.49|25693.57|25613.57|25690.6|25610.6|10
1734004970000|2024-12-12 12:02:50|25693.4|25613.4|25692.11|25612.11|25693.73|25613.73|25692.11|25612.11|10
1734004980000|2024-12-12 12:03:00|25692.07|25612.07|25688.72|25608.72|25692.23|25612.23|25688.72|25608.72|10
1734004990000|2024-12-12 12:03:10|25688.32|25608.32|25684.1|25604.1|25688.32|25608.32|25684.1|25604.1|10
1734005000000|2024-12-12 12:03:20|25687.9|25607.9|25690.1|25610.1|25690.1|25610.1|25687.9|25607.9|9
1734005010000|2024-12-12 12:03:30|25690.19|25610.19|25686.53|25606.53|25690.5|25610.5|25686.53|25606.53|9
1734005020000|2024-12-12 12:03:40|25685.6|25605.6|25679.44|25599.44|25685.6|25605.6|25678.83|25598.83|10
1734005030000|2024-12-12 12:03:50|25679.83|25599.83|25678.23|25598.23|25680.31|25600.31|25678.23|25598.23|10
1734005040000|2024-12-12 12:04:00|25677.35|25597.35|25679.45|25599.45|25679.45|25599.45|25677|25597|10
1734005050000|2024-12-12 12:04:10|25680.25|25600.25|25686.43|25606.43|25686.43|25606.43|25680.25|25600.25|10
1734005060000|2024-12-12 12:04:20|25686.53|25606.53|25693.22|25613.22|25693.48|25613.48|25686.53|25606.53|10
1734005070000|2024-12-12 12:04:30|25693.15|25613.15|25696.56|25616.56|25696.76|25616.76|25693.1|25613.1|10
1734005080000|2024-12-12 12:04:40|25697.19|25617.19|25697.88|25617.88|25698.76|25618.76|25697.19|25617.19|10
1734005090000|2024-12-12 12:04:50|25697.83|25617.83|25697.91|25617.91|25698.12|25618.12|25697.07|25617.07|10
1734005100000|2024-12-12 12:05:00|25698.04|25618.04|25694.75|25614.75|25698.04|25618.04|25694.75|25614.75|10
1734005110000|2024-12-12 12:05:10|25694.18|25614.18|25691.56|25611.56|25694.18|25614.18|25691|25611|10
1734005120000|2024-12-12 12:05:20|25691.84|25611.84|25687.86|25607.86|25691.84|25611.84|25687.86|25607.86|10
1734005130000|2024-12-12 12:05:30|25686.7|25606.7|25684.82|25604.82|25686.81|25606.81|25684.82|25604.82|10
1734005140000|2024-12-12 12:05:40|25684.17|25604.17|25685.2|25605.2|25685.2|25605.2|25683.37|25603.37|10
1734005150000|2024-12-12 12:05:50|25684.96|25604.96|25684.1|25604.1|25685.19|25605.19|25683.74|25603.74|10
1734005160000|2024-12-12 12:06:00|25684.05|25604.05|25685.63|25605.63|25685.66|25605.66|25683.97|25603.97|10
1734005170000|2024-12-12 12:06:10|25684.86|25604.86|25684.56|25604.56|25684.93|25604.93|25683.93|25603.93|10
1734005180000|2024-12-12 12:06:20|25684.95|25604.95|25684.88|25604.88|25685.67|25605.67|25684.85|25604.85|10
1734005190000|2024-12-12 12:06:30|25684.84|25604.84|25686.79|25606.79|25686.79|25606.79|25684.53|25604.53|10
1734005200000|2024-12-12 12:06:40|25686.97|25606.97|25689.05|25609.05|25689.05|25609.05|25686.52|25606.52|10
1734005210000|2024-12-12 12:06:50|25689.5|25609.5|25690.12|25610.12|25690.62|25610.62|25689.14|25609.14|10
1734005220000|2024-12-12 12:07:00|25690.03|25610.03|25690.33|25610.33|25691.18|25611.18|25690.03|25610.03|10
1734005230000|2024-12-12 12:07:10|25690.28|25610.28|25692.08|25612.08|25692.39|25612.39|25690.28|25610.28|10
1734005240000|2024-12-12 12:07:20|25692.3|25612.3|25696.42|25616.42|25696.42|25616.42|25692.3|25612.3|10
1734005250000|2024-12-12 12:07:30|25696.88|25616.88|25698.63|25618.63|25698.77|25618.77|25696.88|25616.88|10
1734005260000|2024-12-12 12:07:40|25698.39|25618.39|25698.66|25618.66|25699.26|25619.26|25697.92|25617.92|10
1734005270000|2024-12-12 12:07:50|25698.71|25618.71|25696.47|25616.47|25698.71|25618.71|25696.23|25616.23|10
1734005280000|2024-12-12 12:08:00|25696.37|25616.37|25697.08|25617.08|25697.23|25617.23|25695.75|25615.75|10
1734005290000|2024-12-12 12:08:10|25697.54|25617.54|25697.75|25617.75|25697.77|25617.77|25696.82|25616.82|9
1734005300000|2024-12-12 12:08:20|25697.95|25617.95|25698.83|25618.83|25698.83|25618.83|25697.95|25617.95|10
1734005310000|2024-12-12 12:08:30|25698.85|25618.85|25697.93|25617.93|25699.09|25619.09|25697.3|25617.3|8
1734005320000|2024-12-12 12:08:40|25697.7|25617.7|25697.55|25617.55|25698.04|25618.04|25696.92|25616.92|10
1734005330000|2024-12-12 12:08:50|25698.89|25618.89|25702.33|25622.33|25702.33|25622.33|25698.89|25618.89|9
1734005340000|2024-12-12 12:09:00|25702.94|25622.94|25709.77|25629.77|25709.77|25629.77|25702.94|25622.94|10
1734005350000|2024-12-12 12:09:10|25710.54|25630.54|25710.66|25630.66|25710.72|25630.72|25710.33|25630.33|9
1734005360000|2024-12-12 12:09:20|25710.05|25630.05|25710.99|25630.99|25711.17|25631.17|25710.05|25630.05|10
1734005370000|2024-12-12 12:09:30|25710.97|25630.97|25710.1|25630.1|25711.21|25631.21|25710.1|25630.1|10
1734005380000|2024-12-12 12:09:40|25710.01|25630.01|25710.56|25630.56|25711.11|25631.11|25710.01|25630.01|10
1734005390000|2024-12-12 12:09:50|25711.21|25631.21|25710.51|25630.51|25711.89|25631.89|25710.51|25630.51|10
1734005400000|2024-12-12 12:10:00|25710.38|25630.38|25707.9|25627.9|25710.52|25630.52|25707.9|25627.9|10
1734005410000|2024-12-12 12:10:10|25708.25|25628.25|25711.49|25631.49|25711.49|25631.49|25708.25|25628.25|9
1734005420000|2024-12-12 12:10:20|25712.27|25632.27|25714.46|25634.46|25714.46|25634.46|25712.27|25632.27|10
1734005430000|2024-12-12 12:10:30|25715.21|25635.21|25716.53|25636.53|25716.85|25636.85|25714.8|25634.8|10
1734005440000|2024-12-12 12:10:40|25716.6|25636.6|25716|25636|25716.89|25636.89|25716|25636|10
1734005450000|2024-12-12 12:10:50|25715.83|25635.83|25716.2|25636.2|25716.23|25636.23|25715.52|25635.52|9
1734005460000|2024-12-12 12:11:00|25716.27|25636.27|25715.48|25635.48|25716.37|25636.37|25714.9|25634.9|10
1734005470000|2024-12-12 12:11:10|25714.72|25634.72|25719.63|25639.63|25719.63|25639.63|25714.35|25634.35|10
1734005480000|2024-12-12 12:11:20|25719.69|25639.69|25720.09|25640.09|25720.58|25640.58|25719.4|25639.4|9
1734005490000|2024-12-12 12:11:30|25719.92|25639.92|25718.94|25638.94|25719.92|25639.92|25717.65|25637.65|10
1734005500000|2024-12-12 12:11:40|25719.08|25639.08|25721.46|25641.46|25721.48|25641.48|25718.98|25638.98|10
1734005510000|2024-12-12 12:11:50|25721.34|25641.34|25722.41|25642.41|25722.41|25642.41|25721.34|25641.34|10
1734005520000|2024-12-12 12:12:00|25722.15|25642.15|25722.53|25642.53|25722.59|25642.59|25720.23|25640.23|9
1734005530000|2024-12-12 12:12:10|25722.61|25642.61|25724.69|25644.69|25725.2|25645.2|25722.61|25642.61|10
1734005540000|2024-12-12 12:12:20|25724.71|25644.71|25724.3|25644.3|25725.66|25645.66|25724.3|25644.3|10
1734005550000|2024-12-12 12:12:30|25724.49|25644.49|25723.92|25643.92|25724.49|25644.49|25723.63|25643.63|10
1734005560000|2024-12-12 12:12:40|25723.89|25643.89|25724.88|25644.88|25725.22|25645.22|25723.85|25643.85|10
1734005570000|2024-12-12 12:12:50|25725.07|25645.07|25721.87|25641.87|25725.07|25645.07|25721.87|25641.87|10
1734005580000|2024-12-12 12:13:00|25721.99|25641.99|25722.46|25642.46|25722.46|25642.46|25721.99|25641.99|9
1734005590000|2024-12-12 12:13:10|25722.73|25642.73|25722.96|25642.96|25722.96|25642.96|25722.29|25642.29|10
1734005600000|2024-12-12 12:13:20|25723.04|25643.04|25725.75|25645.75|25725.75|25645.75|25723.04|25643.04|10
1734005610000|2024-12-12 12:13:30|25725.85|25645.85|25724.55|25644.55|25725.95|25645.95|25724.42|25644.42|10
1734005620000|2024-12-12 12:13:40|25724.57|25644.57|25724.22|25644.22|25725.35|25645.35|25724.22|25644.22|10
1734005630000|2024-12-12 12:13:50|25724.18|25644.18|25726.32|25646.32|25726.32|25646.32|25724.09|25644.09|10
1734005640000|2024-12-12 12:14:00|25726.23|25646.23|25730.55|25650.55|25730.55|25650.55|25726.19|25646.19|10
1734005650000|2024-12-12 12:14:10|25730.69|25650.69|25729.89|25649.89|25730.69|25650.69|25729.3|25649.3|10
1734005660000|2024-12-12 12:14:20|25729.88|25649.88|25727.4|25647.4|25729.88|25649.88|25727.4|25647.4|10
1734005670000|2024-12-12 12:14:30|25726.85|25646.85|25727.04|25647.04|25727.08|25647.08|25725|25645|10
1734005680000|2024-12-12 12:14:40|25727.28|25647.28|25729.43|25649.43|25729.5|25649.5|25727.28|25647.28|10
1734005690000|2024-12-12 12:14:50|25729.58|25649.58|25729.25|25649.25|25729.67|25649.67|25729.1|25649.1|10
1734005700000|2024-12-12 12:15:00|25729.61|25649.61|25731.46|25651.46|25731.46|25651.46|25729.61|25649.61|10
1734005710000|2024-12-12 12:15:10|25731.7|25651.7|25728.41|25648.41|25731.7|25651.7|25727.66|25647.66|9
1734005720000|2024-12-12 12:15:20|25728.51|25648.51|25726.39|25646.39|25728.55|25648.55|25726.18|25646.18|10
1734005730000|2024-12-12 12:15:30|25727.04|25647.04|25728.78|25648.78|25728.78|25648.78|25727.04|25647.04|10
1734005740000|2024-12-12 12:15:40|25729.01|25649.01|25725.91|25645.91|25729.01|25649.01|25725.91|25645.91|10
1734005750000|2024-12-12 12:15:50|25725.74|25645.74|25718.76|25638.76|25725.74|25645.74|25718.76|25638.76|10
1734005760000|2024-12-12 12:16:00|25718.61|25638.61|25716.8|25636.8|25718.99|25638.99|25716.4|25636.4|10
1734005770000|2024-12-12 12:16:10|25715.91|25635.91|25717.05|25637.05|25717.31|25637.31|25715.3|25635.3|10
1734005780000|2024-12-12 12:16:20|25718|25638|25723.15|25643.15|25723.15|25643.15|25718|25638|10
1734005790000|2024-12-12 12:16:30|25723.41|25643.41|25720.9|25640.9|25724.38|25644.38|25720.9|25640.9|10
1734005800000|2024-12-12 12:16:40|25720.51|25640.51|25718.2|25638.2|25720.52|25640.52|25717.97|25637.97|10
1734005810000|2024-12-12 12:16:50|25718.6|25638.6|25720.25|25640.25|25720.28|25640.28|25718.6|25638.6|10
1734005820000|2024-12-12 12:17:00|25721.4|25641.4|25722.77|25642.77|25722.77|25642.77|25721.4|25641.4|9
1734005830000|2024-12-12 12:17:10|25722.55|25642.55|25729.12|25649.12|25729.13|25649.13|25722.45|25642.45|10
1734005840000|2024-12-12 12:17:20|25729.34|25649.34|25730.59|25650.59|25732.18|25652.18|25729.27|25649.27|10
1734005850000|2024-12-12 12:17:30|25730.54|25650.54|25732.08|25652.08|25732.08|25652.08|25730.43|25650.43|10
1734005860000|2024-12-12 12:17:40|25732.33|25652.33|25735.08|25655.08|25735.08|25655.08|25732.33|25652.33|10
1734005870000|2024-12-12 12:17:50|25735.67|25655.67|25736.3|25656.3|25736.73|25656.73|25735.09|25655.09|10
1734005880000|2024-12-12 12:18:00|25736.2|25656.2|25733.51|25653.51|25736.39|25656.39|25732.27|25652.27|10
1734005890000|2024-12-12 12:18:10|25733.49|25653.49|25729.44|25649.44|25733.49|25653.49|25729.44|25649.44|10
1734005900000|2024-12-12 12:18:20|25728.98|25648.98|25728.64|25648.64|25729.08|25649.08|25728.19|25648.19|10
1734005910000|2024-12-12 12:18:30|25728.82|25648.82|25728.19|25648.19|25729.37|25649.37|25728.13|25648.13|10
1734005920000|2024-12-12 12:18:40|25728.08|25648.08|25732.15|25652.15|25732.15|25652.15|25727.65|25647.65|9
1734005930000|2024-12-12 12:18:50|25732.28|25652.28|25732.04|25652.04|25732.82|25652.82|25731.85|25651.85|9
1734005940000|2024-12-12 12:19:00|25732.43|25652.43|25734|25654|25734|25654|25732.43|25652.43|10
1734005950000|2024-12-12 12:19:10|25734.02|25654.02|25735.93|25655.93|25736.84|25656.84|25733.86|25653.86|10
1734005960000|2024-12-12 12:19:20|25735.97|25655.97|25735.27|25655.27|25736.12|25656.12|25734.94|25654.94|10
1734005970000|2024-12-12 12:19:30|25735.23|25655.23|25738.97|25658.97|25738.97|25658.97|25735.23|25655.23|10
1734005980000|2024-12-12 12:19:40|25738.9|25658.9|25738.8|25658.8|25739.82|25659.82|25738.8|25658.8|9
1734005990000|2024-12-12 12:19:50|25738.74|25658.74|25740.71|25660.71|25740.71|25660.71|25738.57|25658.57|10
1734006000000|2024-12-12 12:20:00|25740.64|25660.64|25738.99|25658.99|25740.8|25660.8|25738.99|25658.99|9
1734006010000|2024-12-12 12:20:10|25738.09|25658.09|25735.19|25655.19|25738.09|25658.09|25734.86|25654.86|9
1734006020000|2024-12-12 12:20:20|25736.1|25656.1|25738.45|25658.45|25738.45|25658.45|25736.1|25656.1|10
1734006030000|2024-12-12 12:20:30|25738.29|25658.29|25741.22|25661.22|25741.22|25661.22|25738.29|25658.29|10
1734006040000|2024-12-12 12:20:40|25741.52|25661.52|25741.83|25661.83|25742.64|25662.64|25741.52|25661.52|10
1734006050000|2024-12-12 12:20:50|25742.07|25662.07|25745.34|25665.34|25745.34|25665.34|25742.07|25662.07|10
1734006060000|2024-12-12 12:21:00|25745.5|25665.5|25748.5|25668.5|25748.5|25668.5|25745.5|25665.5|10
1734006070000|2024-12-12 12:21:10|25747.98|25667.98|25750.76|25670.76|25750.76|25670.76|25747.67|25667.67|10
1734006080000|2024-12-12 12:21:20|25751.16|25671.16|25761.83|25681.83|25761.83|25681.83|25751.16|25671.16|10
1734006090000|2024-12-12 12:21:30|25762.26|25682.26|25772.2|25692.2|25772.2|25692.2|25762.26|25682.26|10
1734006100000|2024-12-12 12:21:40|25772.95|25692.95|25776.18|25696.18|25776.63|25696.63|25772.95|25692.95|10
1734006110000|2024-12-12 12:21:50|25776.34|25696.34|25776.6|25696.6|25776.6|25696.6|25775.29|25695.29|10
1734006120000|2024-12-12 12:22:00|25777.08|25697.08|25777.19|25697.19|25777.59|25697.59|25777.08|25697.08|10
1734006130000|2024-12-12 12:22:10|25777.88|25697.88|25779.11|25699.11|25779.13|25699.13|25777.17|25697.17|10
1734006140000|2024-12-12 12:22:20|25779.2|25699.2|25782.68|25702.68|25782.68|25702.68|25779.2|25699.2|10
1734006150000|2024-12-12 12:22:30|25782.77|25702.77|25777.63|25697.63|25782.77|25702.77|25776.85|25696.85|10
1734006160000|2024-12-12 12:22:40|25777.02|25697.02|25774.6|25694.6|25777.02|25697.02|25774.6|25694.6|10
1734006170000|2024-12-12 12:22:50|25773.89|25693.89|25771.79|25691.79|25774.67|25694.67|25771.79|25691.79|10
1734006180000|2024-12-12 12:23:00|25772.86|25692.86|25772.08|25692.08|25772.87|25692.87|25771.98|25691.98|10
1734006190000|2024-12-12 12:23:10|25772.34|25692.34|25766.87|25686.87|25772.34|25692.34|25766.76|25686.76|10
1734006200000|2024-12-12 12:23:20|25766.56|25686.56|25764.53|25684.53|25766.61|25686.61|25764.24|25684.24|10
1734006210000|2024-12-12 12:23:30|25764.52|25684.52|25760.3|25680.3|25764.52|25684.52|25760.29|25680.29|10
1734006220000|2024-12-12 12:23:40|25760.24|25680.24|25755.83|25675.83|25760.28|25680.28|25755.83|25675.83|10
1734006230000|2024-12-12 12:23:50|25755.92|25675.92|25755.76|25675.76|25756.03|25676.03|25755.45|25675.45|10
1734006240000|2024-12-12 12:24:00|25755.75|25675.75|25756.97|25676.97|25756.97|25676.97|25755.57|25675.57|9
1734006250000|2024-12-12 12:24:10|25757.45|25677.45|25760.36|25680.36|25760.36|25680.36|25757.37|25677.37|10
1734006260000|2024-12-12 12:24:20|25760.96|25680.96|25762.83|25682.83|25762.94|25682.94|25760.96|25680.96|10
1734006270000|2024-12-12 12:24:30|25762.66|25682.66|25764.51|25684.51|25764.56|25684.56|25762.66|25682.66|10
1734006280000|2024-12-12 12:24:40|25765.18|25685.18|25765.5|25685.5|25765.54|25685.54|25764.74|25684.74|9
1734006290000|2024-12-12 12:24:50|25765.06|25685.06|25765.97|25685.97|25765.97|25685.97|25765.06|25685.06|10
1734006300000|2024-12-12 12:25:00|25766.16|25686.16|25764.51|25684.51|25766.25|25686.25|25764.51|25684.51|10
1734006310000|2024-12-12 12:25:10|25763.91|25683.91|25759.82|25679.82|25763.94|25683.94|25759.82|25679.82|10
1734006320000|2024-12-12 12:25:20|25759.81|25679.81|25760.5|25680.5|25761.34|25681.34|25759.33|25679.33|10
1734006330000|2024-12-12 12:25:30|25761.41|25681.41|25759.47|25679.47|25761.74|25681.74|25759.44|25679.44|9
1734006340000|2024-12-12 12:25:40|25759.11|25679.11|25755.97|25675.97|25759.11|25679.11|25755.88|25675.88|10
1734006350000|2024-12-12 12:25:50|25755.78|25675.78|25754.83|25674.83|25755.78|25675.78|25754.69|25674.69|9
1734006360000|2024-12-12 12:26:00|25755.02|25675.02|25755.02|25675.02|25755.76|25675.76|25754.92|25674.92|10
1734006370000|2024-12-12 12:26:10|25754.92|25674.92|25753.66|25673.66|25754.92|25674.92|25752.93|25672.93|10
1734006380000|2024-12-12 12:26:20|25753.89|25673.89|25751.8|25671.8|25754.01|25674.01|25751.7|25671.7|10
1734006390000|2024-12-12 12:26:30|25751.71|25671.71|25751.95|25671.95|25751.95|25671.95|25750.83|25670.83|10
1734006400000|2024-12-12 12:26:40|25752.17|25672.17|25748.57|25668.57|25752.17|25672.17|25748.57|25668.57|10
1734006410000|2024-12-12 12:26:50|25748.28|25668.28|25745.73|25665.73|25748.28|25668.28|25744.95|25664.95|10
1734006420000|2024-12-12 12:27:00|25746.19|25666.19|25743.22|25663.22|25746.19|25666.19|25743.22|25663.22|10
1734006430000|2024-12-12 12:27:10|25743.18|25663.18|25741.42|25661.42|25743.34|25663.34|25741.18|25661.18|10
1734006440000|2024-12-12 12:27:20|25741.29|25661.29|25737.61|25657.61|25741.29|25661.29|25737.61|25657.61|10
1734006450000|2024-12-12 12:27:30|25737.95|25657.95|25737.53|25657.53|25738.3|25658.3|25737.47|25657.47|9
1734006460000|2024-12-12 12:27:40|25737.36|25657.36|25732.25|25652.25|25737.36|25657.36|25732.25|25652.25|10
1734006470000|2024-12-12 12:27:50|25732.31|25652.31|25731.45|25651.45|25732.39|25652.39|25730.64|25650.64|10
1734006480000|2024-12-12 12:28:00|25731.34|25651.34|25727.4|25647.4|25732.3|25652.3|25727.4|25647.4|10
1734006490000|2024-12-12 12:28:10|25727.19|25647.19|25724.96|25644.96|25727.26|25647.26|25724.95|25644.95|9
1734006500000|2024-12-12 12:28:20|25725.28|25645.28|25724.78|25644.78|25725.28|25645.28|25724.31|25644.31|10
1734006510000|2024-12-12 12:28:30|25724.47|25644.47|25724.23|25644.23|25724.47|25644.47|25722.82|25642.82|9
1734006520000|2024-12-12 12:28:40|25725.02|25645.02|25724.85|25644.85|25725.13|25645.13|25724.78|25644.78|10
1734006530000|2024-12-12 12:28:50|25724.45|25644.45|25723.02|25643.02|25724.45|25644.45|25723.02|25643.02|9
1734006540000|2024-12-12 12:29:00|25722.98|25642.98|25722.24|25642.24|25722.98|25642.98|25721.26|25641.26|10
1734006550000|2024-12-12 12:29:10|25724.22|25644.22|25726.36|25646.36|25726.36|25646.36|25724.22|25644.22|10
1734006560000|2024-12-12 12:29:20|25726.37|25646.37|25728.83|25648.83|25728.83|25648.83|25726.26|25646.26|10
1734006570000|2024-12-12 12:29:30|25728.95|25648.95|25730.79|25650.79|25730.79|25650.79|25728.95|25648.95|9
1734006580000|2024-12-12 12:29:40|25730.82|25650.82|25729.62|25649.62|25732.12|25652.12|25729.62|25649.62|10
1734006590000|2024-12-12 12:29:50|25729.11|25649.11|25728.8|25648.8|25729.62|25649.62|25728.8|25648.8|10
1734006600000|2024-12-12 12:30:00|25728.3|25648.3|25730.35|25650.35|25730.35|25650.35|25728.3|25648.3|9
1734006610000|2024-12-12 12:30:10|25731.26|25651.26|25734.75|25654.75|25735.3|25655.3|25731.26|25651.26|10
1734006620000|2024-12-12 12:30:20|25734.98|25654.98|25734.62|25654.62|25735.08|25655.08|25734.08|25654.08|9
1734006630000|2024-12-12 12:30:30|25734.74|25654.74|25740.26|25660.26|25740.36|25660.36|25734.74|25654.74|10
1734006640000|2024-12-12 12:30:40|25740.05|25660.05|25740.71|25660.71|25740.76|25660.76|25739.94|25659.94|10
1734006650000|2024-12-12 12:30:50|25740.72|25660.72|25741.96|25661.96|25743.21|25663.21|25740.72|25660.72|10
1734006660000|2024-12-12 12:31:00|25741.72|25661.72|25744.79|25664.79|25745.81|25665.81|25741.72|25661.72|10
1734006670000|2024-12-12 12:31:10|25744.49|25664.49|25743.57|25663.57|25745.07|25665.07|25743.57|25663.57|10
1734006680000|2024-12-12 12:31:20|25743.56|25663.56|25742.21|25662.21|25743.94|25663.94|25742.21|25662.21|10
1734006690000|2024-12-12 12:31:30|25742.29|25662.29|25740.07|25660.07|25742.29|25662.29|25740.07|25660.07|10
1734006700000|2024-12-12 12:31:40|25739.82|25659.82|25735.94|25655.94|25739.82|25659.82|25735.85|25655.85|10
1734006710000|2024-12-12 12:31:50|25735.96|25655.96|25736.71|25656.71|25737.26|25657.26|25735.96|25655.96|9
1734006720000|2024-12-12 12:32:00|25736.48|25656.48|25736.59|25656.59|25737.27|25657.27|25736.48|25656.48|10
1734006730000|2024-12-12 12:32:10|25737.59|25657.59|25738.6|25658.6|25738.6|25658.6|25737.59|25657.59|10
1734006740000|2024-12-12 12:32:20|25738.94|25658.94|25738.07|25658.07|25739.17|25659.17|25737.83|25657.83|10
1734006750000|2024-12-12 12:32:30|25738.09|25658.09|25737.47|25657.47|25738.09|25658.09|25737.19|25657.19|10
1734006760000|2024-12-12 12:32:40|25736.74|25656.74|25736.49|25656.49|25737.09|25657.09|25735.97|25655.97|10
1734006770000|2024-12-12 12:32:50|25737.44|25657.44|25734.56|25654.56|25737.72|25657.72|25734.56|25654.56|10
1734006780000|2024-12-12 12:33:00|25734.55|25654.55|25731.92|25651.92|25734.55|25654.55|25731.47|25651.47|10
1734006790000|2024-12-12 12:33:10|25731.67|25651.67|25734.35|25654.35|25734.35|25654.35|25730.74|25650.74|10
1734006800000|2024-12-12 12:33:20|25734.36|25654.36|25737.57|25657.57|25737.69|25657.69|25734.34|25654.34|10
1734006810000|2024-12-12 12:33:30|25737.55|25657.55|25735.68|25655.68|25737.55|25657.55|25735.53|25655.53|10
1734006820000|2024-12-12 12:33:40|25735.18|25655.18|25739.93|25659.93|25739.93|25659.93|25735.18|25655.18|10
1734006830000|2024-12-12 12:33:50|25740.11|25660.11|25740.44|25660.44|25740.8|25660.8|25739.66|25659.66|9
1734006840000|2024-12-12 12:34:00|25740.42|25660.42|25741.86|25661.86|25741.86|25661.86|25740.26|25660.26|10
1734006850000|2024-12-12 12:34:10|25742.03|25662.03|25746.04|25666.04|25746.04|25666.04|25742.03|25662.03|10
1734006860000|2024-12-12 12:34:20|25745.83|25665.83|25743.95|25663.95|25746.71|25666.71|25743.95|25663.95|10
1734006870000|2024-12-12 12:34:30|25743.67|25663.67|25743.98|25663.98|25744.73|25664.73|25742.5|25662.5|10
1734006880000|2024-12-12 12:34:40|25743.57|25663.57|25744.14|25664.14|25744.3|25664.3|25742.08|25662.08|10
1734006890000|2024-12-12 12:34:50|25744.1|25664.1|25744.53|25664.53|25744.53|25664.53|25744.06|25664.06|10
1734006900000|2024-12-12 12:35:00|25744.6|25664.6|25744.39|25664.39|25745.94|25665.94|25743.71|25663.71|10
1734006910000|2024-12-12 12:35:10|25744.76|25664.76|25747.52|25667.52|25748.06|25668.06|25744.76|25664.76|10
1734006920000|2024-12-12 12:35:20|25747.57|25667.57|25751.13|25671.13|25751.18|25671.18|25747.57|25667.57|10
1734006930000|2024-12-12 12:35:30|25751.29|25671.29|25753.39|25673.39|25753.95|25673.95|25751.29|25671.29|10
1734006940000|2024-12-12 12:35:40|25753.51|25673.51|25754.52|25674.52|25755.38|25675.38|25753.01|25673.01|10
1734006950000|2024-12-12 12:35:50|25754.04|25674.04|25752.44|25672.44|25754.04|25674.04|25752.23|25672.23|10
1734006960000|2024-12-12 12:36:00|25752.69|25672.69|25752.22|25672.22|25753.14|25673.14|25752.22|25672.22|10
1734006970000|2024-12-12 12:36:10|25751.94|25671.94|25754.01|25674.01|25754.01|25674.01|25751.41|25671.41|10
1734006980000|2024-12-12 12:36:20|25753.97|25673.97|25752.52|25672.52|25753.97|25673.97|25752.22|25672.22|10
1734006990000|2024-12-12 12:36:30|25752.64|25672.64|25753.55|25673.55|25753.55|25673.55|25751.33|25671.33|10
1734007000000|2024-12-12 12:36:40|25753.84|25673.84|25757.67|25677.67|25757.67|25677.67|25753.84|25673.84|10
1734007010000|2024-12-12 12:36:50|25758.23|25678.23|25757.98|25677.98|25758.38|25678.38|25757.97|25677.97|9
1734007020000|2024-12-12 12:37:00|25757.82|25677.82|25757.72|25677.72|25757.82|25677.82|25757.53|25677.53|10
1734007030000|2024-12-12 12:37:10|25758.28|25678.28|25755.77|25675.77|25758.28|25678.28|25755.77|25675.77|8
1734007040000|2024-12-12 12:37:20|25756.18|25676.18|25758.88|25678.88|25758.88|25678.88|25756.18|25676.18|10
1734007050000|2024-12-12 12:37:30|25760.44|25680.44|25761.36|25681.36|25761.59|25681.59|25760.44|25680.44|10
1734007060000|2024-12-12 12:37:40|25761.37|25681.37|25761.5|25681.5|25761.5|25681.5|25759.95|25679.95|10
1734007070000|2024-12-12 12:37:50|25761.76|25681.76|25763.07|25683.07|25763.07|25683.07|25761.76|25681.76|10
1734007080000|2024-12-12 12:38:00|25763.04|25683.04|25763.33|25683.33|25763.77|25683.77|25762.82|25682.82|10
1734007090000|2024-12-12 12:38:10|25763.39|25683.39|25767.73|25687.73|25767.91|25687.91|25763.39|25683.39|10
1734007100000|2024-12-12 12:38:20|25767.65|25687.65|25773.67|25693.67|25773.67|25693.67|25767.65|25687.65|9
1734007110000|2024-12-12 12:38:30|25773.95|25693.95|25774.39|25694.39|25774.39|25694.39|25773.93|25693.93|10
1734007120000|2024-12-12 12:38:40|25774.57|25694.57|25779.64|25699.64|25779.64|25699.64|25774.57|25694.57|10
1734007130000|2024-12-12 12:38:50|25780.25|25700.25|25780.22|25700.22|25780.83|25700.83|25780|25700|9
1734007140000|2024-12-12 12:39:00|25780.52|25700.52|25781.1|25701.1|25781.1|25701.1|25780.36|25700.36|10
1734007150000|2024-12-12 12:39:10|25780.79|25700.79|25785.72|25705.72|25785.78|25705.78|25780.79|25700.79|10
1734007160000|2024-12-12 12:39:20|25785.98|25705.98|25786.27|25706.27|25786.27|25706.27|25785.47|25705.47|10
1734007170000|2024-12-12 12:39:30|25786.5|25706.5|25786.63|25706.63|25787.29|25707.29|25786.45|25706.45|10
1734007180000|2024-12-12 12:39:40|25787.48|25707.48|25787.75|25707.75|25787.93|25707.93|25786.26|25706.26|10
1734007190000|2024-12-12 12:39:50|25787.51|25707.51|25789|25709|25789|25709|25787.38|25707.38|10
1734007200000|2024-12-12 12:40:00|25788.6|25708.6|25787.93|25707.93|25789.38|25709.38|25787.93|25707.93|10
1734007210000|2024-12-12 12:40:10|25788.84|25708.84|25788.49|25708.49|25788.87|25708.87|25787.48|25707.48|10
1734007220000|2024-12-12 12:40:20|25788.43|25708.43|25788.57|25708.57|25789.15|25709.15|25787.56|25707.56|10
1734007230000|2024-12-12 12:40:30|25788.72|25708.72|25789.32|25709.32|25789.53|25709.53|25788.72|25708.72|10
1734007240000|2024-12-12 12:40:40|25789.28|25709.28|25791.88|25711.88|25791.88|25711.88|25789.28|25709.28|10
1734007250000|2024-12-12 12:40:50|25792.05|25712.05|25792.35|25712.35|25795.04|25715.04|25791.78|25711.78|10
1734007260000|2024-12-12 12:41:00|25791.26|25711.26|25789.96|25709.96|25791.26|25711.26|25789.94|25709.94|10
1734007270000|2024-12-12 12:41:10|25790.24|25710.24|25791.24|25711.24|25792.26|25712.26|25790.24|25710.24|10
1734007280000|2024-12-12 12:41:20|25789.77|25709.77|25790.88|25710.88|25790.88|25710.88|25789.58|25709.58|10
1734007290000|2024-12-12 12:41:30|25791.01|25711.01|25789.24|25709.24|25791.21|25711.21|25789.1|25709.1|9
1734007300000|2024-12-12 12:41:40|25789.25|25709.25|25788.76|25708.76|25789.82|25709.82|25788.36|25708.36|10
1734007310000|2024-12-12 12:41:50|25788.78|25708.78|25788.32|25708.32|25788.79|25708.79|25787.44|25707.44|9
1734007320000|2024-12-12 12:42:00|25788.44|25708.44|25788|25708|25788.92|25708.92|25787.85|25707.85|9
1734007330000|2024-12-12 12:42:10|25787.95|25707.95|25787.09|25707.09|25787.95|25707.95|25785.94|25705.94|10
1734007340000|2024-12-12 12:42:20|25787.58|25707.58|25788.54|25708.54|25788.93|25708.93|25787.58|25707.58|10
1734007350000|2024-12-12 12:42:30|25789.66|25709.66|25789.87|25709.87|25790|25710|25789.46|25709.46|9
1734007360000|2024-12-12 12:42:40|25789.76|25709.76|25788.41|25708.41|25790.17|25710.17|25788.39|25708.39|9
1734007370000|2024-12-12 12:42:50|25788.23|25708.23|25787|25707|25788.23|25708.23|25786.96|25706.96|10
1734007380000|2024-12-12 12:43:00|25785.52|25705.52|25782.22|25702.22|25785.52|25705.52|25782.21|25702.21|10
1734007390000|2024-12-12 12:43:10|25781.69|25701.69|25783.5|25703.5|25783.5|25703.5|25781.69|25701.69|10
1734007400000|2024-12-12 12:43:20|25784.12|25704.12|25789.82|25709.82|25790.14|25710.14|25783.9|25703.9|10
1734007410000|2024-12-12 12:43:30|25790.17|25710.17|25790.74|25710.74|25792.13|25712.13|25788.95|25708.95|10
1734007420000|2024-12-12 12:43:40|25791.17|25711.17|25789.61|25709.61|25791.95|25711.95|25789.59|25709.59|9
1734007430000|2024-12-12 12:43:50|25788.87|25708.87|25786.22|25706.22|25788.87|25708.87|25786.22|25706.22|10
1734007440000|2024-12-12 12:44:00|25785.57|25705.57|25784.52|25704.52|25785.57|25705.57|25783.65|25703.65|10
1734007450000|2024-12-12 12:44:10|25784.91|25704.91|25782.86|25702.86|25785.29|25705.29|25782.86|25702.86|10
1734007460000|2024-12-12 12:44:20|25783.93|25703.93|25782.55|25702.55|25783.93|25703.93|25782.54|25702.54|10
1734007470000|2024-12-12 12:44:30|25782.46|25702.46|25783.25|25703.25|25783.25|25703.25|25782.46|25702.46|10
1734007480000|2024-12-12 12:44:40|25783.71|25703.71|25784.71|25704.71|25784.71|25704.71|25783.7|25703.7|10
1734007490000|2024-12-12 12:44:50|25784.11|25704.11|25785.48|25705.48|25785.52|25705.52|25783.54|25703.54|10
1734007500000|2024-12-12 12:45:00|25785.52|25705.52|25788.62|25708.62|25790|25710|25785.52|25705.52|10
1734007510000|2024-12-12 12:45:10|25787.55|25707.55|25790.98|25710.98|25791.21|25711.21|25786.76|25706.76|10
1734007520000|2024-12-12 12:45:20|25791.31|25711.31|25792.36|25712.36|25792.36|25712.36|25791.01|25711.01|10
1734007530000|2024-12-12 12:45:30|25791.4|25711.4|25791.38|25711.38|25791.76|25711.76|25791.06|25711.06|8
1734007540000|2024-12-12 12:45:40|25790.73|25710.73|25785.48|25705.48|25790.73|25710.73|25785.48|25705.48|10
1734007550000|2024-12-12 12:45:50|25785.4|25705.4|25782.31|25702.31|25785.4|25705.4|25782.31|25702.31|10
1734007560000|2024-12-12 12:46:00|25782.3|25702.3|25777.63|25697.63|25782.3|25702.3|25777.63|25697.63|10
1734007570000|2024-12-12 12:46:10|25777.28|25697.28|25780.96|25700.96|25780.96|25700.96|25777.15|25697.15|10
1734007580000|2024-12-12 12:46:20|25781.68|25701.68|25784.5|25704.5|25784.5|25704.5|25781.68|25701.68|10
1734007590000|2024-12-12 12:46:30|25786.13|25706.13|25786.46|25706.46|25787.41|25707.41|25786.13|25706.13|10
1734007600000|2024-12-12 12:46:40|25786.53|25706.53|25790.76|25710.76|25790.76|25710.76|25786.53|25706.53|10
1734007610000|2024-12-12 12:46:50|25791.49|25711.49|25798.44|25718.44|25798.46|25718.46|25791.49|25711.49|10
1734007620000|2024-12-12 12:47:00|25798.79|25718.79|25802.01|25722.01|25802.01|25722.01|25798.62|25718.62|10
1734007630000|2024-12-12 12:47:10|25801.09|25721.09|25802.79|25722.79|25802.79|25722.79|25801.09|25721.09|10
1734007640000|2024-12-12 12:47:20|25802.8|25722.8|25804.59|25724.59|25804.59|25724.59|25802.8|25722.8|10
1734007650000|2024-12-12 12:47:30|25804.91|25724.91|25810.57|25730.57|25810.57|25730.57|25804.91|25724.91|10
1734007660000|2024-12-12 12:47:40|25811.25|25731.25|25812.45|25732.45|25812.53|25732.53|25810.59|25730.59|10
1734007670000|2024-12-12 12:47:50|25811.96|25731.96|25809.21|25729.21|25811.96|25731.96|25809.21|25729.21|10
1734007680000|2024-12-12 12:48:00|25808.59|25728.59|25808.54|25728.54|25808.98|25728.98|25808.31|25728.31|10
1734007690000|2024-12-12 12:48:10|25808.74|25728.74|25812.21|25732.21|25812.21|25732.21|25808.74|25728.74|10
1734007700000|2024-12-12 12:48:20|25812.42|25732.42|25816.02|25736.02|25816.02|25736.02|25812.42|25732.42|10
1734007710000|2024-12-12 12:48:30|25816.35|25736.35|25813.19|25733.19|25816.35|25736.35|25812.53|25732.53|10
1734007720000|2024-12-12 12:48:40|25814.15|25734.15|25813.7|25733.7|25814.15|25734.15|25811.77|25731.77|9
1734007730000|2024-12-12 12:48:50|25814.24|25734.24|25816.11|25736.11|25816.22|25736.22|25814.24|25734.24|10
1734007740000|2024-12-12 12:49:00|25815.9|25735.9|25817.19|25737.19|25819.14|25739.14|25815.9|25735.9|10
1734007750000|2024-12-12 12:49:10|25817.07|25737.07|25813.16|25733.16|25817.07|25737.07|25813.16|25733.16|10
1734007760000|2024-12-12 12:49:20|25813.15|25733.15|25812.8|25732.8|25813.74|25733.74|25812.2|25732.2|10
1734007770000|2024-12-12 12:49:30|25812.86|25732.86|25816.31|25736.31|25816.44|25736.44|25812.82|25732.82|10
1734007780000|2024-12-12 12:49:40|25816.47|25736.47|25818.69|25738.69|25818.69|25738.69|25816.13|25736.13|10
1734007790000|2024-12-12 12:49:50|25818.57|25738.57|25823.49|25743.49|25823.91|25743.91|25818.57|25738.57|10
1734007800000|2024-12-12 12:50:00|25823.5|25743.5|25823.79|25743.79|25823.79|25743.79|25823.5|25743.5|9
1734007810000|2024-12-12 12:50:10|25824.63|25744.63|25829.49|25749.49|25830.77|25750.77|25824.63|25744.63|10
1734007820000|2024-12-12 12:50:20|25829.85|25749.85|25832.8|25752.8|25832.8|25752.8|25829.85|25749.85|10
1734007830000|2024-12-12 12:50:30|25832.19|25752.19|25837.21|25757.21|25837.21|25757.21|25832.19|25752.19|10
1734007840000|2024-12-12 12:50:40|25837.16|25757.16|25838.27|25758.27|25838.37|25758.37|25837.16|25757.16|10
1734007850000|2024-12-12 12:50:50|25838.82|25758.82|25838.17|25758.17|25839.13|25759.13|25838.17|25758.17|9
1734007860000|2024-12-12 12:51:00|25838.22|25758.22|25834.65|25754.65|25838.22|25758.22|25834.52|25754.52|10
1734007870000|2024-12-12 12:51:10|25834.44|25754.44|25837.96|25757.96|25837.96|25757.96|25834.1|25754.1|10
1734007880000|2024-12-12 12:51:20|25838.06|25758.06|25837.21|25757.21|25838.1|25758.1|25836.98|25756.98|10
1734007890000|2024-12-12 12:51:30|25837.2|25757.2|25837.29|25757.29|25837.45|25757.45|25836.9|25756.9|10
1734007900000|2024-12-12 12:51:40|25837.09|25757.09|25837.54|25757.54|25837.98|25757.98|25836.67|25756.67|10
1734007910000|2024-12-12 12:51:50|25838.45|25758.45|25836.87|25756.87|25838.67|25758.67|25836.87|25756.87|10
1734007920000|2024-12-12 12:52:00|25836.82|25756.82|25837.8|25757.8|25837.8|25757.8|25834.77|25754.77|10
1734007930000|2024-12-12 12:52:10|25838.99|25758.99|25837.76|25757.76|25839.12|25759.12|25837.48|25757.48|10
1734007940000|2024-12-12 12:52:20|25839.04|25759.04|25841.7|25761.7|25842.16|25762.16|25839.04|25759.04|9
1734007950000|2024-12-12 12:52:30|25841.23|25761.23|25841.83|25761.83|25842.1|25762.1|25840.46|25760.46|10
1734007960000|2024-12-12 12:52:40|25841.81|25761.81|25840.87|25760.87|25842.3|25762.3|25840.87|25760.87|10
1734007970000|2024-12-12 12:52:50|25840.38|25760.38|25841.11|25761.11|25841.11|25761.11|25838.86|25758.86|10
1734007980000|2024-12-12 12:53:00|25841.75|25761.75|25843.23|25763.23|25843.23|25763.23|25841.75|25761.75|8
1734007990000|2024-12-12 12:53:10|25843.81|25763.81|25841.28|25761.28|25843.81|25763.81|25841.24|25761.24|10
1734008000000|2024-12-12 12:53:20|25840.66|25760.66|25847.49|25767.49|25847.49|25767.49|25840.66|25760.66|10
1734008010000|2024-12-12 12:53:30|25847.59|25767.59|25850.76|25770.76|25850.76|25770.76|25847.59|25767.59|10
1734008020000|2024-12-12 12:53:40|25850.84|25770.84|25852.81|25772.81|25853.22|25773.22|25850.56|25770.56|9
1734008030000|2024-12-12 12:53:50|25852.63|25772.63|25858.08|25778.08|25858.08|25778.08|25852.63|25772.63|10
1734008040000|2024-12-12 12:54:00|25858.29|25778.29|25867|25787|25867|25787|25858.29|25778.29|10
1734008050000|2024-12-12 12:54:10|25867.58|25787.58|25879.64|25799.64|25879.85|25799.85|25867.58|25787.58|10
1734008060000|2024-12-12 12:54:20|25879.22|25799.22|25877.81|25797.81|25879.22|25799.22|25876.74|25796.74|10
1734008070000|2024-12-12 12:54:30|25876.22|25796.22|25878.87|25798.87|25878.94|25798.94|25876.22|25796.22|10
1734008080000|2024-12-12 12:54:40|25879.18|25799.18|25874.57|25794.57|25879.18|25799.18|25874.57|25794.57|10
1734008090000|2024-12-12 12:54:50|25874.41|25794.41|25875.31|25795.31|25875.31|25795.31|25871.86|25791.86|9
1734008100000|2024-12-12 12:55:00|25874.71|25794.71|25870.1|25790.1|25875.41|25795.41|25868.71|25788.71|9
1734008110000|2024-12-12 12:55:10|25870.35|25790.35|25867.96|25787.96|25870.35|25790.35|25866.53|25786.53|10
1734008120000|2024-12-12 12:55:20|25867.46|25787.46|25865.28|25785.28|25867.46|25787.46|25864.68|25784.68|10
1734008130000|2024-12-12 12:55:30|25860.46|25780.46|25859.1|25779.1|25860.46|25780.46|25859|25779|10
1734008140000|2024-12-12 12:55:40|25860.48|25780.48|25861.55|25781.55|25861.69|25781.69|25859.85|25779.85|10
1734008150000|2024-12-12 12:55:50|25861.42|25781.42|25862.68|25782.68|25862.68|25782.68|25861.42|25781.42|10
1734008160000|2024-12-12 12:56:00|25864.24|25784.24|25868.94|25788.94|25868.94|25788.94|25864.24|25784.24|10
1734008170000|2024-12-12 12:56:10|25868.49|25788.49|25868.09|25788.09|25868.49|25788.49|25867.25|25787.25|10
1734008180000|2024-12-12 12:56:20|25868.12|25788.12|25868.86|25788.86|25869.76|25789.76|25868.12|25788.12|10
1734008190000|2024-12-12 12:56:30|25870.41|25790.41|25878.63|25798.63|25878.63|25798.63|25869.19|25789.19|10
1734008200000|2024-12-12 12:56:40|25878.22|25798.22|25885.15|25805.15|25885.15|25805.15|25878.22|25798.22|10
1734008210000|2024-12-12 12:56:50|25886.43|25806.43|25899.19|25819.19|25899.87|25819.87|25886.43|25806.43|9
1734008220000|2024-12-12 12:57:00|25897.7|25817.7|25899.85|25819.85|25900.39|25820.39|25896.41|25816.41|10
1734008230000|2024-12-12 12:57:10|25900.85|25820.85|25888.77|25808.77|25900.85|25820.85|25888.77|25808.77|10
1734008240000|2024-12-12 12:57:20|25888.63|25808.63|25903.16|25823.16|25903.52|25823.52|25888.63|25808.63|10
1734008250000|2024-12-12 12:57:30|25895.16|25815.16|25901.94|25821.94|25902.61|25822.61|25893.56|25813.56|10
1734008260000|2024-12-12 12:57:40|25902.11|25822.11|25901.72|25821.72|25902.29|25822.29|25901.31|25821.31|10
1734008270000|2024-12-12 12:57:50|25900.49|25820.49|25907.06|25827.06|25907.06|25827.06|25900|25820|10
1734008280000|2024-12-12 12:58:00|25907.04|25827.04|25907.64|25827.64|25910.01|25830.01|25907.04|25827.04|10
1734008290000|2024-12-12 12:58:10|25907.81|25827.81|25906.78|25826.78|25907.81|25827.81|25905.6|25825.6|10
1734008300000|2024-12-12 12:58:20|25906.81|25826.81|25898.59|25818.59|25908.23|25828.23|25898.08|25818.08|9
1734008310000|2024-12-12 12:58:30|25898.34|25818.34|25898.42|25818.42|25898.52|25818.52|25898.33|25818.33|10
1734008320000|2024-12-12 12:58:40|25901.17|25821.17|25902.14|25822.14|25902.81|25822.81|25901.17|25821.17|10
1734008330000|2024-12-12 12:58:50|25901.57|25821.57|25895.53|25815.53|25901.57|25821.57|25895.13|25815.13|9
1734008340000|2024-12-12 12:59:00|25891.71|25811.71|25892.99|25812.99|25894.3|25814.3|25891.71|25811.71|10
1734008350000|2024-12-12 12:59:10|25892.62|25812.62|25888.59|25808.59|25892.65|25812.65|25888.56|25808.56|10
1734008360000|2024-12-12 12:59:20|25886.87|25806.87|25883.38|25803.38|25887.85|25807.85|25883.38|25803.38|10
1734008370000|2024-12-12 12:59:30|25883.27|25803.27|25884.04|25804.04|25894.37|25814.37|25882.41|25802.41|10
1734008380000|2024-12-12 12:59:40|25882.59|25802.59|25883.3|25803.3|25883.73|25803.73|25882.59|25802.59|10
1734008390000|2024-12-12 12:59:50|25883.5|25803.5|25880.28|25800.28|25884.12|25804.12|25880.28|25800.28|10
1734008400000|2024-12-12 13:00:00|25879|25799|25882.07|25802.07|25882.25|25802.25|25879|25799|10
1734008410000|2024-12-12 13:00:10|25882.25|25802.25|25883.01|25803.01|25883.23|25803.23|25882.1|25802.1|10
1734008420000|2024-12-12 13:00:20|25882.87|25802.87|25882.18|25802.18|25883.94|25803.94|25882.18|25802.18|10
1734008430000|2024-12-12 13:00:30|25883.16|25803.16|25880.76|25800.76|25883.16|25803.16|25879.02|25799.02|10
1734008440000|2024-12-12 13:00:40|25881.06|25801.06|25874.22|25794.22|25881.56|25801.56|25874.22|25794.22|10
1734008450000|2024-12-12 13:00:50|25873.95|25793.95|25872.39|25792.39|25873.95|25793.95|25872.39|25792.39|10
1734008460000|2024-12-12 13:01:00|25872.45|25792.45|25872.01|25792.01|25872.69|25792.69|25870.53|25790.53|10
1734008470000|2024-12-12 13:01:10|25871.77|25791.77|25867.59|25787.59|25871.77|25791.77|25866.84|25786.84|10
1734008480000|2024-12-12 13:01:20|25867.56|25787.56|25866.91|25786.91|25867.86|25787.86|25866.31|25786.31|10
1734008490000|2024-12-12 13:01:30|25867.27|25787.27|25867.37|25787.37|25867.9|25787.9|25866.58|25786.58|10
1734008500000|2024-12-12 13:01:40|25867.3|25787.3|25859.56|25779.56|25867.3|25787.3|25859.56|25779.56|10
1734008510000|2024-12-12 13:01:50|25858.7|25778.7|25854.09|25774.09|25858.7|25778.7|25854.07|25774.07|10
1734008520000|2024-12-12 13:02:00|25854.83|25774.83|25857.82|25777.82|25857.82|25777.82|25854.06|25774.06|10
1734008530000|2024-12-12 13:02:10|25865.96|25785.96|25867.24|25787.24|25867.24|25787.24|25865.39|25785.39|10
1734008540000|2024-12-12 13:02:20|25865.69|25785.69|25866.38|25786.38|25867.31|25787.31|25864.78|25784.78|10
1734008550000|2024-12-12 13:02:30|25865.4|25785.4|25864.29|25784.29|25865.4|25785.4|25863.78|25783.78|10
1734008560000|2024-12-12 13:02:40|25865.27|25785.27|25868.02|25788.02|25868.02|25788.02|25865.06|25785.06|10
1734008570000|2024-12-12 13:02:50|25868.35|25788.35|25867.87|25787.87|25868.35|25788.35|25867.31|25787.31|10
1734008580000|2024-12-12 13:03:00|25868.01|25788.01|25865.73|25785.73|25868.01|25788.01|25864.76|25784.76|10
1734008590000|2024-12-12 13:03:10|25865.53|25785.53|25862.99|25782.99|25865.53|25785.53|25862.9|25782.9|9
1734008600000|2024-12-12 13:03:20|25861.97|25781.97|25855.08|25775.08|25862.21|25782.21|25855.08|25775.08|10
1734008610000|2024-12-12 13:03:30|25853.04|25773.04|25844.89|25764.89|25853.04|25773.04|25844.89|25764.89|10
1734008620000|2024-12-12 13:03:40|25845.02|25765.02|25844.21|25764.21|25845.02|25765.02|25842.96|25762.96|10
1734008630000|2024-12-12 13:03:50|25844.83|25764.83|25843.48|25763.48|25844.83|25764.83|25843.29|25763.29|10
1734008640000|2024-12-12 13:04:00|25843.23|25763.23|25846.45|25766.45|25846.45|25766.45|25843.23|25763.23|10
1734008650000|2024-12-12 13:04:10|25846.61|25766.61|25846.24|25766.24|25846.98|25766.98|25845.83|25765.83|10
1734008660000|2024-12-12 13:04:20|25847.13|25767.13|25847.07|25767.07|25848.2|25768.2|25846.98|25766.98|10
1734008670000|2024-12-12 13:04:30|25846.08|25766.08|25849.46|25769.46|25849.46|25769.46|25845.79|25765.79|10
1734008680000|2024-12-12 13:04:40|25852.55|25772.55|25853.64|25773.64|25854.05|25774.05|25852.55|25772.55|10
1734008690000|2024-12-12 13:04:50|25853.26|25773.26|25851.2|25771.2|25853.38|25773.38|25851.2|25771.2|10
1734008700000|2024-12-12 13:05:00|25850.95|25770.95|25850|25770|25852.02|25772.02|25850|25770|10
1734008710000|2024-12-12 13:05:10|25849.49|25769.49|25850.98|25770.98|25850.98|25770.98|25849.38|25769.38|10
1734008720000|2024-12-12 13:05:20|25850.87|25770.87|25855.42|25775.42|25855.42|25775.42|25850.87|25770.87|10
1734008730000|2024-12-12 13:05:30|25855.33|25775.33|25866.01|25786.01|25866.01|25786.01|25855.33|25775.33|10
1734008740000|2024-12-12 13:05:40|25867.44|25787.44|25879.61|25799.61|25879.61|25799.61|25867.44|25787.44|10
1734008750000|2024-12-12 13:05:50|25880.1|25800.1|25885.25|25805.25|25885.25|25805.25|25880.1|25800.1|10
1734008760000|2024-12-12 13:06:00|25885.35|25805.35|25892.63|25812.63|25892.63|25812.63|25885.32|25805.32|10
1734008770000|2024-12-12 13:06:10|25892.2|25812.2|25893.76|25813.76|25894.76|25814.76|25892.2|25812.2|10
1734008780000|2024-12-12 13:06:20|25893.55|25813.55|25894.99|25814.99|25894.99|25814.99|25892.65|25812.65|10
1734008790000|2024-12-12 13:06:30|25894.79|25814.79|25903.91|25823.91|25903.91|25823.91|25894.79|25814.79|10
1734008800000|2024-12-12 13:06:40|25903.71|25823.71|25904.65|25824.65|25904.65|25824.65|25900.23|25820.23|10
1734008810000|2024-12-12 13:06:50|25905.56|25825.56|25908.08|25828.08|25909.23|25829.23|25894.17|25814.17|10
1734008820000|2024-12-12 13:07:00|25907.46|25827.46|25912.64|25832.64|25915.46|25835.46|25907.46|25827.46|10
1734008830000|2024-12-12 13:07:10|25911.86|25831.86|25913.88|25833.88|25913.88|25833.88|25911.41|25831.41|10
1734008840000|2024-12-12 13:07:20|25913.71|25833.71|25918.27|25838.27|25918.33|25838.33|25913.71|25833.71|10
1734008850000|2024-12-12 13:07:30|25918.09|25838.09|25917.3|25837.3|25919.57|25839.57|25917.3|25837.3|10
1734008860000|2024-12-12 13:07:40|25917.45|25837.45|25913.85|25833.85|25917.51|25837.51|25913.85|25833.85|10
1734008870000|2024-12-12 13:07:50|25913.27|25833.27|25907.58|25827.58|25913.27|25833.27|25907.41|25827.41|9
1734008880000|2024-12-12 13:08:00|25902.36|25822.36|25892.62|25812.62|25902.43|25822.43|25892.62|25812.62|10
1734008890000|2024-12-12 13:08:10|25893.36|25813.36|25890.72|25810.72|25893.4|25813.4|25890.72|25810.72|9
1734008900000|2024-12-12 13:08:20|25891.58|25811.58|25889.72|25809.72|25893.63|25813.63|25889.67|25809.67|10
1734008910000|2024-12-12 13:08:30|25890.09|25810.09|25891.9|25811.9|25891.9|25811.9|25889.52|25809.52|9
1734008920000|2024-12-12 13:08:40|25891.74|25811.74|25890.94|25810.94|25892.98|25812.98|25890.94|25810.94|10
1734008930000|2024-12-12 13:08:50|25893.86|25813.86|25894.8|25814.8|25895.97|25815.97|25893.86|25813.86|10
1734008940000|2024-12-12 13:09:00|25894.7|25814.7|25894.73|25814.73|25895.32|25815.32|25893.65|25813.65|10
1734008950000|2024-12-12 13:09:10|25893.73|25813.73|25893.25|25813.25|25893.75|25813.75|25893.22|25813.22|10
1734008960000|2024-12-12 13:09:20|25892.82|25812.82|25890.97|25810.97|25892.82|25812.82|25890.97|25810.97|10
1734008970000|2024-12-12 13:09:30|25891.12|25811.12|25888.48|25808.48|25891.12|25811.12|25888.48|25808.48|9
1734008980000|2024-12-12 13:09:40|25887.08|25807.08|25886.84|25806.84|25887.74|25807.74|25885.4|25805.4|10
1734008990000|2024-12-12 13:09:50|25887.78|25807.78|25891.78|25811.78|25892.11|25812.11|25887.48|25807.48|10
1734009000000|2024-12-12 13:10:00|25891.79|25811.79|25891.64|25811.64|25892.8|25812.8|25891.09|25811.09|10
1734009010000|2024-12-12 13:10:10|25891.72|25811.72|25887.68|25807.68|25891.72|25811.72|25887.68|25807.68|9
1734009020000|2024-12-12 13:10:20|25883.72|25803.72|25882.75|25802.75|25883.72|25803.72|25881.83|25801.83|10
1734009030000|2024-12-12 13:10:30|25882.57|25802.57|25884.89|25804.89|25884.89|25804.89|25882.56|25802.56|10
1734009040000|2024-12-12 13:10:40|25885.96|25805.96|25886.61|25806.61|25886.79|25806.79|25885.96|25805.96|10
1734009050000|2024-12-12 13:10:50|25887.19|25807.19|25888.89|25808.89|25889.49|25809.49|25887.19|25807.19|10
1734009060000|2024-12-12 13:11:00|25889.44|25809.44|25897.51|25817.51|25897.51|25817.51|25889.44|25809.44|10
1734009070000|2024-12-12 13:11:10|25897.57|25817.57|25888.79|25808.79|25897.57|25817.57|25888.79|25808.79|10
1734009080000|2024-12-12 13:11:20|25886.21|25806.21|25883.49|25803.49|25886.21|25806.21|25882.11|25802.11|10
1734009090000|2024-12-12 13:11:30|25884.05|25804.05|25885.68|25805.68|25885.68|25805.68|25883.87|25803.87|10
1734009100000|2024-12-12 13:11:40|25885.49|25805.49|25882.86|25802.86|25886.25|25806.25|25882.86|25802.86|10
1734009110000|2024-12-12 13:11:50|25882.3|25802.3|25881.63|25801.63|25883.41|25803.41|25881.63|25801.63|10
1734009120000|2024-12-12 13:12:00|25881.66|25801.66|25872.01|25792.01|25881.66|25801.66|25872.01|25792.01|10
1734009130000|2024-12-12 13:12:10|25869.73|25789.73|25870.16|25790.16|25870.34|25790.34|25869.73|25789.73|10
1734009140000|2024-12-12 13:12:20|25869.72|25789.72|25868.32|25788.32|25871.11|25791.11|25868.32|25788.32|10
1734009150000|2024-12-12 13:12:30|25866.81|25786.81|25862.91|25782.91|25866.81|25786.81|25862.91|25782.91|10
1734009160000|2024-12-12 13:12:40|25862.53|25782.53|25862.43|25782.43|25862.53|25782.53|25862.13|25782.13|10
1734009170000|2024-12-12 13:12:50|25861.36|25781.36|25860.25|25780.25|25861.44|25781.44|25860.25|25780.25|9
1734009180000|2024-12-12 13:13:00|25860.22|25780.22|25860.87|25780.87|25860.87|25780.87|25858.64|25778.64|10
1734009190000|2024-12-12 13:13:10|25860.99|25780.99|25862.1|25782.1|25862.22|25782.22|25860.62|25780.62|10
1734009200000|2024-12-12 13:13:20|25862.24|25782.24|25866.05|25786.05|25866.54|25786.54|25862.24|25782.24|10
1734009210000|2024-12-12 13:13:30|25866.23|25786.23|25868.47|25788.47|25868.47|25788.47|25866.23|25786.23|9
1734009220000|2024-12-12 13:13:40|25868.85|25788.85|25870.42|25790.42|25870.6|25790.6|25868.54|25788.54|10
1734009230000|2024-12-12 13:13:50|25870.41|25790.41|25869.95|25789.95|25870.41|25790.41|25869.95|25789.95|10
1734009240000|2024-12-12 13:14:00|25870.15|25790.15|25861.45|25781.45|25870.66|25790.66|25861.45|25781.45|10
1734009250000|2024-12-12 13:14:10|25861.06|25781.06|25862.03|25782.03|25862.03|25782.03|25860.42|25780.42|10
1734009260000|2024-12-12 13:14:20|25862.86|25782.86|25864|25784|25864|25784|25862.86|25782.86|10
1734009270000|2024-12-12 13:14:30|25863.89|25783.89|25868.12|25788.12|25868.12|25788.12|25863.72|25783.72|10
1734009280000|2024-12-12 13:14:40|25868.02|25788.02|25870.96|25790.96|25870.96|25790.96|25867.42|25787.42|10
1734009290000|2024-12-12 13:14:50|25871.2|25791.2|25873.4|25793.4|25873.4|25793.4|25871.05|25791.05|10
1734009300000|2024-12-12 13:15:00|25873.86|25793.86|25875.12|25795.12|25875.12|25795.12|25872.36|25792.36|10
1734009310000|2024-12-12 13:15:10|25875.18|25795.18|25876.24|25796.24|25876.24|25796.24|25874.79|25794.79|10
1734009320000|2024-12-12 13:15:20|25877.15|25797.15|25882.64|25802.64|25883.08|25803.08|25877.15|25797.15|10
1734009330000|2024-12-12 13:15:30|25885|25805|25886.03|25806.03|25886.38|25806.38|25884.13|25804.13|10
1734009340000|2024-12-12 13:15:40|25888.71|25808.71|25888.67|25808.67|25889.03|25809.03|25887.21|25807.21|10
1734009350000|2024-12-12 13:15:50|25887.63|25807.63|25893.4|25813.4|25893.4|25813.4|25887.63|25807.63|10
1734009360000|2024-12-12 13:16:00|25893.38|25813.38|25898.21|25818.21|25898.21|25818.21|25893.08|25813.08|10
1734009370000|2024-12-12 13:16:10|25897.64|25817.64|25893.3|25813.3|25898.03|25818.03|25893.3|25813.3|10
1734009380000|2024-12-12 13:16:20|25894.17|25814.17|25894.93|25814.93|25894.93|25814.93|25893.34|25813.34|9
1734009390000|2024-12-12 13:16:30|25895.28|25815.28|25896.92|25816.92|25897.25|25817.25|25895.1|25815.1|10
1734009400000|2024-12-12 13:16:40|25895.98|25815.98|25895.9|25815.9|25895.98|25815.98|25895.03|25815.03|10
1734009410000|2024-12-12 13:16:50|25896.04|25816.04|25895.97|25815.97|25896.29|25816.29|25894.72|25814.72|10
1734009420000|2024-12-12 13:17:00|25895.89|25815.89|25904.37|25824.37|25904.37|25824.37|25895.63|25815.63|10
1734009430000|2024-12-12 13:17:10|25904.24|25824.24|25911.17|25831.17|25911.17|25831.17|25904.24|25824.24|10
1734009440000|2024-12-12 13:17:20|25912.74|25832.74|25917.43|25837.43|25918.26|25838.26|25912.74|25832.74|10
1734009450000|2024-12-12 13:17:30|25916.86|25836.86|25924.14|25844.14|25924.14|25844.14|25916.86|25836.86|10
1734009460000|2024-12-12 13:17:40|25924.26|25844.26|25926.68|25846.68|25927.93|25847.93|25924.26|25844.26|10
1734009470000|2024-12-12 13:17:50|25925.88|25845.88|25924.13|25844.13|25926.04|25846.04|25924.05|25844.05|10
1734009480000|2024-12-12 13:18:00|25924.63|25844.63|25929.05|25849.05|25929.46|25849.46|25924.6|25844.6|10
1734009490000|2024-12-12 13:18:10|25929.45|25849.45|25932.07|25852.07|25932.56|25852.56|25929.45|25849.45|10
1734009500000|2024-12-12 13:18:20|25932.05|25852.05|25947.44|25867.44|25947.44|25867.44|25932.05|25852.05|10
1734009510000|2024-12-12 13:18:30|25947.77|25867.77|25956.88|25876.88|25956.88|25876.88|25947.77|25867.77|10
1734009520000|2024-12-12 13:18:40|25956.67|25876.67|25957.77|25877.77|25958.28|25878.28|25956.54|25876.54|10
1734009530000|2024-12-12 13:18:50|25957.31|25877.31|25957.99|25877.99|25958.61|25878.61|25955.68|25875.68|10
1734009540000|2024-12-12 13:19:00|25958.34|25878.34|25957.04|25877.04|25958.34|25878.34|25956.24|25876.24|10
1734009550000|2024-12-12 13:19:10|25957.72|25877.72|25954.73|25874.73|25957.72|25877.72|25954.73|25874.73|10
1734009560000|2024-12-12 13:19:20|25953.99|25873.99|25955.62|25875.62|25955.62|25875.62|25953.56|25873.56|10
1734009570000|2024-12-12 13:19:30|25955.28|25875.28|25958.78|25878.78|25958.78|25878.78|25955.28|25875.28|9
1734009580000|2024-12-12 13:19:40|25958.99|25878.99|25967.95|25887.95|25967.95|25887.95|25958.99|25878.99|10
1734009590000|2024-12-12 13:19:50|25967.44|25887.44|25970.37|25890.37|25970.37|25890.37|25966.99|25886.99|10
1734009600000|2024-12-12 13:20:00|25970.13|25890.13|25975.99|25895.99|25975.99|25895.99|25969.89|25889.89|10
1734009610000|2024-12-12 13:20:10|25976.52|25896.52|25980.85|25900.85|25980.85|25900.85|25976.52|25896.52|10
1734009620000|2024-12-12 13:20:20|25980.45|25900.45|25985.86|25905.86|25986.11|25906.11|25980.45|25900.45|10
1734009630000|2024-12-12 13:20:30|25985.87|25905.87|25984.01|25904.01|25985.87|25905.87|25983.81|25903.81|10
1734009640000|2024-12-12 13:20:40|25984.81|25904.81|25985.91|25905.91|25985.91|25905.91|25984.37|25904.37|10
1734009650000|2024-12-12 13:20:50|25986.83|25906.83|25994.21|25914.21|25994.21|25914.21|25986.83|25906.83|10
1734009660000|2024-12-12 13:21:00|25994.34|25914.34|25996.25|25916.25|25998.07|25918.07|25994.34|25914.34|10
1734009670000|2024-12-12 13:21:10|25996.64|25916.64|25992.97|25912.97|25996.64|25916.64|25991.57|25911.57|8
1734009680000|2024-12-12 13:21:20|25993.24|25913.24|26001.39|25921.39|26001.39|25921.39|25993.24|25913.24|10
1734009690000|2024-12-12 13:21:30|26001.63|25921.63|26006|25926|26006|25926|26001.63|25921.63|9
1734009700000|2024-12-12 13:21:40|26006.05|25926.05|26017.57|25937.57|26017.57|25937.57|26006.05|25926.05|10
1734009710000|2024-12-12 13:21:50|26018.33|25938.33|26022.45|25942.45|26024.21|25944.21|26018.33|25938.33|10
1734009720000|2024-12-12 13:22:00|26023|25943|26022.94|25942.94|26025.09|25945.09|26022.94|25942.94|10
1734009730000|2024-12-12 13:22:10|26024.33|25944.33|26025.79|25945.79|26026.41|25946.41|26024.33|25944.33|10
1734009740000|2024-12-12 13:22:20|26024.83|25944.83|26020.04|25940.04|26024.83|25944.83|26019.79|25939.79|10
1734009750000|2024-12-12 13:22:30|26019.93|25939.93|26021.16|25941.16|26022.22|25942.22|26019.93|25939.93|10
1734009760000|2024-12-12 13:22:40|26021.56|25941.56|26023.84|25943.84|26023.84|25943.84|26021.43|25941.43|10
1734009770000|2024-12-12 13:22:50|26025.58|25945.58|26022.83|25942.83|26026.87|25946.87|26022.83|25942.83|10
1734009780000|2024-12-12 13:23:00|26022.04|25942.04|26023.59|25943.59|26024.4|25944.4|26021.5|25941.5|10
1734009790000|2024-12-12 13:23:10|26023.27|25943.27|26018.3|25938.3|26023.27|25943.27|26018.3|25938.3|10
1734009800000|2024-12-12 13:23:20|26018.76|25938.76|26013.46|25933.46|26018.76|25938.76|26013.16|25933.16|10
1734009810000|2024-12-12 13:23:30|26013.22|25933.22|26005.82|25925.82|26013.22|25933.22|26005.82|25925.82|10
1734009820000|2024-12-12 13:23:40|26005.19|25925.19|26001.13|25921.13|26005.19|25925.19|26001.13|25921.13|10
1734009830000|2024-12-12 13:23:50|26001.59|25921.59|26001.23|25921.23|26002.26|25922.26|26001.09|25921.09|10
1734009840000|2024-12-12 13:24:00|26001.05|25921.05|25999.8|25919.8|26001.05|25921.05|25999.24|25919.24|10
1734009850000|2024-12-12 13:24:10|25999.72|25919.72|25999.24|25919.24|26000.88|25920.88|25999.24|25919.24|10
1734009860000|2024-12-12 13:24:20|25999.59|25919.59|25995.95|25915.95|26000.1|25920.1|25995.95|25915.95|10
1734009870000|2024-12-12 13:24:30|25995.55|25915.55|25989.31|25909.31|25995.55|25915.55|25989.25|25909.25|10
1734009880000|2024-12-12 13:24:40|25988.93|25908.93|25986.06|25906.06|25988.93|25908.93|25986.06|25906.06|10
1734009890000|2024-12-12 13:24:50|25986.54|25906.54|25977.78|25897.78|25986.54|25906.54|25977.78|25897.78|10
1734009900000|2024-12-12 13:25:00|25977.65|25897.65|25972.9|25892.9|25977.65|25897.65|25971.3|25891.3|10
1734009910000|2024-12-12 13:25:10|25974.33|25894.33|25981.17|25901.17|25981.17|25901.17|25974.13|25894.13|10
1734009920000|2024-12-12 13:25:20|25981.28|25901.28|25983.64|25903.64|25984.32|25904.32|25981.28|25901.28|9
1734009930000|2024-12-12 13:25:30|25983.94|25903.94|25979.15|25899.15|25983.95|25903.95|25979.15|25899.15|10
1734009940000|2024-12-12 13:25:40|25977.68|25897.68|25979.66|25899.66|25979.66|25899.66|25976.01|25896.01|10
1734009950000|2024-12-12 13:25:50|25980.38|25900.38|25977.15|25897.15|25980.38|25900.38|25976.06|25896.06|10
1734009960000|2024-12-12 13:26:00|25977.42|25897.42|25977.78|25897.78|25979.65|25899.65|25977.42|25897.42|10
1734009970000|2024-12-12 13:26:10|25977.05|25897.05|25975.28|25895.28|25978.17|25898.17|25974.69|25894.69|10
1734009980000|2024-12-12 13:26:20|25974.57|25894.57|25975.1|25895.1|25975.6|25895.6|25973.98|25893.98|10
1734009990000|2024-12-12 13:26:30|25974.91|25894.91|25974.09|25894.09|25974.91|25894.91|25973.04|25893.04|9
1734010000000|2024-12-12 13:26:40|25973.66|25893.66|25971.59|25891.59|25973.87|25893.87|25971.53|25891.53|10
1734010010000|2024-12-12 13:26:50|25971.57|25891.57|25972.79|25892.79|25972.91|25892.91|25971.57|25891.57|10
1734010020000|2024-12-12 13:27:00|25973.38|25893.38|25976.87|25896.87|25977.02|25897.02|25973.38|25893.38|10
1734010030000|2024-12-12 13:27:10|25977.35|25897.35|25977.37|25897.37|25978.44|25898.44|25977.04|25897.04|10
1734010040000|2024-12-12 13:27:20|25977.34|25897.34|25975.06|25895.06|25977.85|25897.85|25975.06|25895.06|10
1734010050000|2024-12-12 13:27:30|25973.61|25893.61|25977|25897|25977|25897|25973.07|25893.07|9
1734010060000|2024-12-12 13:27:40|25977.52|25897.52|25976.11|25896.11|25977.69|25897.69|25976.11|25896.11|10
1734010070000|2024-12-12 13:27:50|25976.35|25896.35|25975.18|25895.18|25976.43|25896.43|25975.18|25895.18|10
1734010080000|2024-12-12 13:28:00|25975.13|25895.13|25966.78|25886.78|25975.13|25895.13|25966.78|25886.78|10
1734010090000|2024-12-12 13:28:10|25966.48|25886.48|25965.42|25885.42|25966.48|25886.48|25962.21|25882.21|10
1734010100000|2024-12-12 13:28:20|25965.37|25885.37|25964.6|25884.6|25965.37|25885.37|25964.24|25884.24|10
1734010110000|2024-12-12 13:28:30|25965|25885|25964.96|25884.96|25966.29|25886.29|25964.96|25884.96|10
1734010120000|2024-12-12 13:28:40|25963.21|25883.21|25954.9|25874.9|25963.21|25883.21|25954.9|25874.9|10
1734010130000|2024-12-12 13:28:50|25954.23|25874.23|25953.66|25873.66|25954.23|25874.23|25952.61|25872.61|10
1734010140000|2024-12-12 13:29:00|25953.38|25873.38|25957.42|25877.42|25957.42|25877.42|25953.25|25873.25|10
1734010150000|2024-12-12 13:29:10|25957.33|25877.33|25961.35|25881.35|25962.77|25882.77|25957.33|25877.33|10
1734010160000|2024-12-12 13:29:20|25961.42|25881.42|25959.59|25879.59|25961.42|25881.42|25959.05|25879.05|10
1734010170000|2024-12-12 13:29:30|25960.72|25880.72|25963.56|25883.56|25963.56|25883.56|25960.29|25880.29|9
1734010180000|2024-12-12 13:29:40|25963.78|25883.78|25965.4|25885.4|25966.93|25886.93|25963.68|25883.68|10
1734010190000|2024-12-12 13:29:50|25966.64|25886.64|25967.75|25887.75|25968.04|25888.04|25966.64|25886.64|10
1734010200000|2024-12-12 13:30:00|25967.13|25887.13|25970.92|25890.92|25970.92|25890.92|25964.39|25884.39|10
1734010210000|2024-12-12 13:30:10|25971.61|25891.61|25975.73|25895.73|25976.76|25896.76|25971.61|25891.61|10
1734010220000|2024-12-12 13:30:20|25975.56|25895.56|25989.68|25909.68|25989.68|25909.68|25973.39|25893.39|10
1734010230000|2024-12-12 13:30:30|25991.45|25911.45|26007.42|25927.42|26007.42|25927.42|25991.45|25911.45|10
1734010240000|2024-12-12 13:30:40|26007.34|25927.34|25996.97|25916.97|26007.34|25927.34|25996.97|25916.97|10
1734010250000|2024-12-12 13:30:50|25998.39|25918.39|25998.31|25918.31|25998.99|25918.99|25994.33|25914.33|10
1734010260000|2024-12-12 13:31:00|25996.82|25916.82|26006.84|25926.84|26006.84|25926.84|25995.74|25915.74|10
1734010270000|2024-12-12 13:31:10|26004.22|25924.22|26000.96|25920.96|26004.22|25924.22|26000.41|25920.41|10
1734010280000|2024-12-12 13:31:20|25999.24|25919.24|25999.92|25919.92|25999.92|25919.92|25995.51|25915.51|10
1734010290000|2024-12-12 13:31:30|25999.03|25919.03|25993.24|25913.24|25999.03|25919.03|25992.15|25912.15|10
1734010300000|2024-12-12 13:31:40|25989.96|25909.96|25971.86|25891.86|25989.96|25909.96|25971.86|25891.86|10
1734010310000|2024-12-12 13:31:50|25970.91|25890.91|25965.64|25885.64|25971.79|25891.79|25965.64|25885.64|10
1734010320000|2024-12-12 13:32:00|25963.9|25883.9|25935.38|25855.38|25963.9|25883.9|25935.38|25855.38|10
1734010330000|2024-12-12 13:32:10|25930.29|25850.29|25884.51|25804.51|25930.29|25850.29|25884.51|25804.51|10
1734010340000|2024-12-12 13:32:20|25879.71|25799.71|25841.31|25761.31|25879.71|25799.71|25839.55|25759.55|10
1734010350000|2024-12-12 13:32:30|25841.04|25761.04|25835.26|25755.26|25841.04|25761.04|25827.82|25747.82|10
1734010360000|2024-12-12 13:32:40|25836.34|25756.34|25840.33|25760.33|25840.33|25760.33|25834.45|25754.45|10
1734010370000|2024-12-12 13:32:50|25841.49|25761.49|25847.83|25767.83|25848.92|25768.92|25841.49|25761.49|10
1734010380000|2024-12-12 13:33:00|25847.87|25767.87|25862.43|25782.43|25862.43|25782.43|25847.87|25767.87|10
1734010390000|2024-12-12 13:33:10|25865.32|25785.32|25867.33|25787.33|25870.02|25790.02|25865.32|25785.32|10
1734010400000|2024-12-12 13:33:20|25866.45|25786.45|25861.6|25781.6|25866.45|25786.45|25861.49|25781.49|10
1734010410000|2024-12-12 13:33:30|25858.89|25778.89|25857.8|25777.8|25858.89|25778.89|25856|25776|10
1734010420000|2024-12-12 13:33:40|25855.85|25775.85|25848.98|25768.98|25855.85|25775.85|25848.98|25768.98|10
1734010430000|2024-12-12 13:33:50|25848.21|25768.21|25849.88|25769.88|25852.45|25772.45|25848.21|25768.21|10
1734010440000|2024-12-12 13:34:00|25850.72|25770.72|25828.86|25748.86|25850.72|25770.72|25828.86|25748.86|10
1734010450000|2024-12-12 13:34:10|25824.61|25744.61|25827.32|25747.32|25827.51|25747.51|25824.61|25744.61|10
1734010460000|2024-12-12 13:34:20|25827.88|25747.88|25825.61|25745.61|25827.88|25747.88|25823.7|25743.7|10
1734010470000|2024-12-12 13:34:30|25826.86|25746.86|25832.41|25752.41|25835.67|25755.67|25826.82|25746.82|10
1734010480000|2024-12-12 13:34:40|25830.76|25750.76|25831.5|25751.5|25832.44|25752.44|25828.85|25748.85|10
1734010490000|2024-12-12 13:34:50|25832.9|25752.9|25841.85|25761.85|25841.85|25761.85|25832.01|25752.01|9
1734010500000|2024-12-12 13:35:00|25844.08|25764.08|25846.19|25766.19|25848.41|25768.41|25844.08|25764.08|10
1734010510000|2024-12-12 13:35:10|25845.56|25765.56|25842.76|25762.76|25845.56|25765.56|25841.62|25761.62|10
1734010520000|2024-12-12 13:35:20|25841.18|25761.18|25834.23|25754.23|25841.18|25761.18|25834.23|25754.23|10
1734010530000|2024-12-12 13:35:30|25834.34|25754.34|25834.66|25754.66|25834.66|25754.66|25832.9|25752.9|10
1734010540000|2024-12-12 13:35:40|25833.92|25753.92|25829.99|25749.99|25835.64|25755.64|25829.49|25749.49|10
1734010550000|2024-12-12 13:35:50|25830.46|25750.46|25816.22|25736.22|25830.46|25750.46|25816.22|25736.22|10
1734010560000|2024-12-12 13:36:00|25813.18|25733.18|25795|25715|25813.18|25733.18|25795|25715|10
1734010570000|2024-12-12 13:36:10|25794.15|25714.15|25802.03|25722.03|25802.03|25722.03|25793.77|25713.77|10
1734010580000|2024-12-12 13:36:20|25801.61|25721.61|25789.84|25709.84|25801.61|25721.61|25789.84|25709.84|10
1734010590000|2024-12-12 13:36:30|25790|25710|25780.44|25700.44|25790|25710|25780.44|25700.44|10
1734010600000|2024-12-12 13:36:40|25778.21|25698.21|25764.95|25684.95|25778.21|25698.21|25764.95|25684.95|10
1734010610000|2024-12-12 13:36:50|25765.45|25685.45|25754.01|25674.01|25765.45|25685.45|25754.01|25674.01|10
1734010620000|2024-12-12 13:37:00|25753.04|25673.04|25738.63|25658.63|25753.04|25673.04|25738.63|25658.63|10
1734010630000|2024-12-12 13:37:10|25733.75|25653.75|25711.93|25631.93|25733.75|25653.75|25711.93|25631.93|10
1734010640000|2024-12-12 13:37:20|25713.47|25633.47|25709.66|25629.66|25717.56|25637.56|25706.88|25626.88|10
1734010650000|2024-12-12 13:37:30|25710.43|25630.43|25728.26|25648.26|25728.26|25648.26|25710.43|25630.43|10
1734010660000|2024-12-12 13:37:40|25730.52|25650.52|25733.09|25653.09|25737.23|25657.23|25727.1|25647.1|10
1734010670000|2024-12-12 13:37:50|25732.91|25652.91|25724.42|25644.42|25733.43|25653.43|25724.42|25644.42|10
1734010680000|2024-12-12 13:38:00|25724.08|25644.08|25726.06|25646.06|25727.35|25647.35|25722.92|25642.92|10
1734010690000|2024-12-12 13:38:10|25725.55|25645.55|25715.78|25635.78|25725.55|25645.55|25715.78|25635.78|10
1734010700000|2024-12-12 13:38:20|25712.94|25632.94|25700.48|25620.48|25712.94|25632.94|25699.63|25619.63|10
1734010710000|2024-12-12 13:38:30|25698.93|25618.93|25699.35|25619.35|25700.24|25620.24|25695.78|25615.78|10
1734010720000|2024-12-12 13:38:40|25699.82|25619.82|25714.28|25634.28|25714.35|25634.35|25699.82|25619.82|10
1734010730000|2024-12-12 13:38:50|25713.29|25633.29|25705.03|25625.03|25713.29|25633.29|25705.03|25625.03|10
1734010740000|2024-12-12 13:39:00|25703.38|25623.38|25701.42|25621.42|25703.38|25623.38|25700.87|25620.87|10
1734010750000|2024-12-12 13:39:10|25702.34|25622.34|25708.78|25628.78|25709.83|25629.83|25702.34|25622.34|10
1734010760000|2024-12-12 13:39:20|25709.72|25629.72|25712.1|25632.1|25712.47|25632.47|25708.58|25628.58|10
1734010770000|2024-12-12 13:39:30|25712.01|25632.01|25712.37|25632.37|25714.32|25634.32|25712.01|25632.01|10
1734010780000|2024-12-12 13:39:40|25712.68|25632.68|25724.21|25644.21|25724.33|25644.33|25712.36|25632.36|10
1734010790000|2024-12-12 13:39:50|25723.9|25643.9|25734.33|25654.33|25734.33|25654.33|25723.9|25643.9|10
1734010800000|2024-12-12 13:40:00|25736.21|25656.21|25725.57|25645.57|25736.73|25656.73|25725.57|25645.57|10
1734010810000|2024-12-12 13:40:10|25724.71|25644.71|25723.6|25643.6|25725.84|25645.84|25722.14|25642.14|10
1734010820000|2024-12-12 13:40:20|25721.51|25641.51|25720.34|25640.34|25721.51|25641.51|25718.81|25638.81|10
1734010830000|2024-12-12 13:40:30|25719.42|25639.42|25713.93|25633.93|25719.42|25639.42|25713.7|25633.7|10
1734010840000|2024-12-12 13:40:40|25715.97|25635.97|25719.83|25639.83|25720.86|25640.86|25715.97|25635.97|10
1734010850000|2024-12-12 13:40:50|25720.18|25640.18|25725.58|25645.58|25725.58|25645.58|25718.69|25638.69|10
1734010860000|2024-12-12 13:41:00|25725.33|25645.33|25729.18|25649.18|25729.18|25649.18|25725.33|25645.33|10
1734010870000|2024-12-12 13:41:10|25732.16|25652.16|25754.04|25674.04|25754.04|25674.04|25732.16|25652.16|10
1734010880000|2024-12-12 13:41:20|25753.89|25673.89|25772.71|25692.71|25773.99|25693.99|25753.89|25673.89|10
1734010890000|2024-12-12 13:41:30|25772.62|25692.62|25768.38|25688.38|25772.62|25692.62|25768.06|25688.06|10
1734010900000|2024-12-12 13:41:40|25767.24|25687.24|25786.08|25706.08|25786.08|25706.08|25766.62|25686.62|10
1734010910000|2024-12-12 13:41:50|25787.38|25707.38|25783.54|25703.54|25789.52|25709.52|25783.54|25703.54|10
1734010920000|2024-12-12 13:42:00|25785.75|25705.75|25786.22|25706.22|25786.38|25706.38|25781.41|25701.41|10
1734010930000|2024-12-12 13:42:10|25788.28|25708.28|25796.68|25716.68|25796.68|25716.68|25788.11|25708.11|10
1734010940000|2024-12-12 13:42:20|25796.8|25716.8|25799.99|25719.99|25800.05|25720.05|25796.8|25716.8|10
1734010950000|2024-12-12 13:42:30|25799.87|25719.87|25815.48|25735.48|25815.64|25735.64|25799.79|25719.79|10
1734010960000|2024-12-12 13:42:40|25817.41|25737.41|25823.76|25743.76|25823.76|25743.76|25817.41|25737.41|9
1734010970000|2024-12-12 13:42:50|25824.27|25744.27|25829.99|25749.99|25830.04|25750.04|25824.27|25744.27|10
1734010980000|2024-12-12 13:43:00|25831.66|25751.66|25838.89|25758.89|25839.53|25759.53|25831.24|25751.24|10
1734010990000|2024-12-12 13:43:10|25837.89|25757.89|25835.22|25755.22|25839.36|25759.36|25835.22|25755.22|10
1734011000000|2024-12-12 13:43:20|25834.7|25754.7|25834.82|25754.82|25834.82|25754.82|25831.01|25751.01|10
1734011010000|2024-12-12 13:43:30|25837.65|25757.65|25865.09|25785.09|25865.09|25785.09|25837.65|25757.65|10
1734011020000|2024-12-12 13:43:40|25865.94|25785.94|25851.57|25771.57|25866.24|25786.24|25851.57|25771.57|10
1734011030000|2024-12-12 13:43:50|25850.94|25770.94|25849.03|25769.03|25851.11|25771.11|25847.9|25767.9|10
1734011040000|2024-12-12 13:44:00|25848.95|25768.95|25844.9|25764.9|25849.43|25769.43|25844.9|25764.9|9
1734011050000|2024-12-12 13:44:10|25843.22|25763.22|25828.58|25748.58|25843.22|25763.22|25826.49|25746.49|10
1734011060000|2024-12-12 13:44:20|25828.65|25748.65|25819.03|25739.03|25828.65|25748.65|25819.03|25739.03|10
1734011070000|2024-12-12 13:44:30|25817.95|25737.95|25817.09|25737.09|25819.73|25739.73|25816.15|25736.15|10
1734011080000|2024-12-12 13:44:40|25817.53|25737.53|25812.24|25732.24|25817.86|25737.86|25810.66|25730.66|10
1734011090000|2024-12-12 13:44:50|25812.36|25732.36|25815.43|25735.43|25815.89|25735.89|25812.36|25732.36|10
1734011100000|2024-12-12 13:45:00|25816.83|25736.83|25817.81|25737.81|25819.1|25739.1|25816.83|25736.83|10
1734011110000|2024-12-12 13:45:10|25817.05|25737.05|25819.51|25739.51|25819.99|25739.99|25816.71|25736.71|10
1734011120000|2024-12-12 13:45:20|25821.03|25741.03|25809.99|25729.99|25822.51|25742.51|25809.99|25729.99|10
1734011130000|2024-12-12 13:45:30|25809.26|25729.26|25805.29|25725.29|25809.26|25729.26|25805.2|25725.2|10
1734011140000|2024-12-12 13:45:40|25806.12|25726.12|25803.9|25723.9|25806.12|25726.12|25801.77|25721.77|10
1734011150000|2024-12-12 13:45:50|25803.28|25723.28|25797.67|25717.67|25803.35|25723.35|25797.24|25717.24|10
1734011160000|2024-12-12 13:46:00|25798.72|25718.72|25797.54|25717.54|25800.52|25720.52|25796.45|25716.45|10
1734011170000|2024-12-12 13:46:10|25797.35|25717.35|25777.48|25697.48|25797.35|25717.35|25777.48|25697.48|10
1734011180000|2024-12-12 13:46:20|25774.89|25694.89|25769.16|25689.16|25774.89|25694.89|25769.16|25689.16|10
1734011190000|2024-12-12 13:46:30|25768.99|25688.99|25766.73|25686.73|25770.02|25690.02|25766.73|25686.73|10
1734011200000|2024-12-12 13:46:40|25765.82|25685.82|25754.09|25674.09|25765.82|25685.82|25754.09|25674.09|10
1734011210000|2024-12-12 13:46:50|25752.31|25672.31|25744.24|25664.24|25752.31|25672.31|25743.17|25663.17|10
1734011220000|2024-12-12 13:47:00|25745.05|25665.05|25741.12|25661.12|25746.21|25666.21|25740.82|25660.82|10
1734011230000|2024-12-12 13:47:10|25740.67|25660.67|25737.69|25657.69|25742.06|25662.06|25736.41|25656.41|10
1734011240000|2024-12-12 13:47:20|25737.7|25657.7|25740.74|25660.74|25742.04|25662.04|25737.65|25657.65|10
1734011250000|2024-12-12 13:47:30|25739.68|25659.68|25733.91|25653.91|25739.68|25659.68|25733.63|25653.63|10
1734011260000|2024-12-12 13:47:40|25733.66|25653.66|25725.73|25645.73|25733.97|25653.97|25725.7|25645.7|10
1734011270000|2024-12-12 13:47:50|25726.03|25646.03|25721.91|25641.91|25727.25|25647.25|25721.91|25641.91|10
1734011280000|2024-12-12 13:48:00|25720.76|25640.76|25704.68|25624.68|25720.78|25640.78|25704.68|25624.68|10
1734011290000|2024-12-12 13:48:10|25704.19|25624.19|25706.67|25626.67|25706.67|25626.67|25701.92|25621.92|9
1734011300000|2024-12-12 13:48:20|25706.08|25626.08|25704.64|25624.64|25706.08|25626.08|25703.58|25623.58|10
1734011310000|2024-12-12 13:48:30|25704.63|25624.63|25715.94|25635.94|25715.94|25635.94|25703.17|25623.17|10
1734011320000|2024-12-12 13:48:40|25715.98|25635.98|25723.03|25643.03|25723.03|25643.03|25715.98|25635.98|10
1734011330000|2024-12-12 13:48:50|25725.8|25645.8|25719.41|25639.41|25727.3|25647.3|25719.41|25639.41|10
1734011340000|2024-12-12 13:49:00|25716.92|25636.92|25715.48|25635.48|25717.59|25637.59|25715.19|25635.19|10
1734011350000|2024-12-12 13:49:10|25714.41|25634.41|25711.05|25631.05|25714.41|25634.41|25708.29|25628.29|10
1734011360000|2024-12-12 13:49:20|25713.32|25633.32|25714.78|25634.78|25716.08|25636.08|25712.03|25632.03|10
1734011370000|2024-12-12 13:49:30|25713.76|25633.76|25728.59|25648.59|25728.63|25648.63|25713.36|25633.36|10
1734011380000|2024-12-12 13:49:40|25727.62|25647.62|25726.48|25646.48|25731.34|25651.34|25726.48|25646.48|10
1734011390000|2024-12-12 13:49:50|25726.11|25646.11|25726.25|25646.25|25726.25|25646.25|25724.67|25644.67|10
1734011400000|2024-12-12 13:50:00|25726.26|25646.26|25745.01|25665.01|25745.01|25665.01|25726.26|25646.26|10
1734011410000|2024-12-12 13:50:10|25744.51|25664.51|25748.63|25668.63|25748.63|25668.63|25743.07|25663.07|10
1734011420000|2024-12-12 13:50:20|25748.24|25668.24|25752.43|25672.43|25752.43|25672.43|25747.62|25667.62|10
1734011430000|2024-12-12 13:50:30|25752.9|25672.9|25752.91|25672.91|25754.78|25674.78|25752.68|25672.68|10
1734011440000|2024-12-12 13:50:40|25753|25673|25754.87|25674.87|25754.87|25674.87|25751.19|25671.19|10
1734011450000|2024-12-12 13:50:50|25755.94|25675.94|25760.91|25680.91|25761.08|25681.08|25755.94|25675.94|10
1734011460000|2024-12-12 13:51:00|25762.17|25682.17|25762.64|25682.64|25763.92|25683.92|25762.17|25682.17|10
1734011470000|2024-12-12 13:51:10|25761.4|25681.4|25759.38|25679.38|25761.4|25681.4|25757.87|25677.87|10
1734011480000|2024-12-12 13:51:20|25760.31|25680.31|25760.84|25680.84|25760.84|25680.84|25758.84|25678.84|10
1734011490000|2024-12-12 13:51:30|25760.51|25680.51|25763.07|25683.07|25763.13|25683.13|25759.51|25679.51|10
1734011500000|2024-12-12 13:51:40|25763.48|25683.48|25768|25688|25768.92|25688.92|25763.48|25683.48|10
1734011510000|2024-12-12 13:51:50|25767.62|25687.62|25764.98|25684.98|25767.62|25687.62|25764.1|25684.1|10
1734011520000|2024-12-12 13:52:00|25765.35|25685.35|25756.74|25676.74|25765.35|25685.35|25756.74|25676.74|10
1734011530000|2024-12-12 13:52:10|25755.8|25675.8|25758.43|25678.43|25758.43|25678.43|25754.18|25674.18|10
1734011540000|2024-12-12 13:52:20|25760.05|25680.05|25756.62|25676.62|25762.91|25682.91|25756.62|25676.62|10
1734011550000|2024-12-12 13:52:30|25755.49|25675.49|25759.08|25679.08|25759.08|25679.08|25755.49|25675.49|10
1734011560000|2024-12-12 13:52:40|25758.68|25678.68|25760.67|25680.67|25760.67|25680.67|25756.44|25676.44|10
1734011570000|2024-12-12 13:52:50|25760.83|25680.83|25768.76|25688.76|25768.76|25688.76|25760.49|25680.49|10
1734011580000|2024-12-12 13:53:00|25771.01|25691.01|25781.58|25701.58|25781.58|25701.58|25771.01|25691.01|10
1734011590000|2024-12-12 13:53:10|25782.91|25702.91|25779.97|25699.97|25782.91|25702.91|25779.97|25699.97|10
1734011600000|2024-12-12 13:53:20|25778.98|25698.98|25779|25699|25780.95|25700.95|25778.32|25698.32|10
1734011610000|2024-12-12 13:53:30|25779.18|25699.18|25781.37|25701.37|25781.37|25701.37|25779.18|25699.18|10
1734011620000|2024-12-12 13:53:40|25782.64|25702.64|25792.09|25712.09|25792.84|25712.84|25782.64|25702.64|10
1734011630000|2024-12-12 13:53:50|25791.19|25711.19|25791.11|25711.11|25791.19|25711.19|25789.42|25709.42|10
1734011640000|2024-12-12 13:54:00|25791.2|25711.2|25792.38|25712.38|25792.76|25712.76|25791.2|25711.2|10
1734011650000|2024-12-12 13:54:10|25792.2|25712.2|25799.37|25719.37|25802.1|25722.1|25790.63|25710.63|10
1734011660000|2024-12-12 13:54:20|25798.85|25718.85|25793.46|25713.46|25798.85|25718.85|25793.46|25713.46|10
1734011670000|2024-12-12 13:54:30|25793.56|25713.56|25791.91|25711.91|25794.48|25714.48|25791.5|25711.5|10
1734011680000|2024-12-12 13:54:40|25791.24|25711.24|25787.41|25707.41|25791.86|25711.86|25787.41|25707.41|10
1734011690000|2024-12-12 13:54:50|25787.58|25707.58|25783.99|25703.99|25788.15|25708.15|25783.99|25703.99|10
1734011700000|2024-12-12 13:55:00|25783.28|25703.28|25782.99|25702.99|25783.28|25703.28|25780.19|25700.19|10
1734011710000|2024-12-12 13:55:10|25783.09|25703.09|25776.89|25696.89|25783.09|25703.09|25776.89|25696.89|10
1734011720000|2024-12-12 13:55:20|25776.92|25696.92|25780.68|25700.68|25780.68|25700.68|25776.71|25696.71|9
1734011730000|2024-12-12 13:55:30|25782.81|25702.81|25781.1|25701.1|25783.59|25703.59|25781.1|25701.1|10
1734011740000|2024-12-12 13:55:40|25781.03|25701.03|25781.9|25701.9|25781.9|25701.9|25778.82|25698.82|10
1734011750000|2024-12-12 13:55:50|25782.42|25702.42|25782.12|25702.12|25782.95|25702.95|25782.12|25702.12|10
1734011760000|2024-12-12 13:56:00|25781.65|25701.65|25787.46|25707.46|25787.78|25707.78|25781.65|25701.65|10
1734011770000|2024-12-12 13:56:10|25789.07|25709.07|25797.49|25717.49|25797.49|25717.49|25789.07|25709.07|10
1734011780000|2024-12-12 13:56:20|25798.08|25718.08|25795.62|25715.62|25799.01|25719.01|25795.45|25715.45|10
1734011790000|2024-12-12 13:56:30|25796.63|25716.63|25797.06|25717.06|25797.69|25717.69|25796.21|25716.21|9
1734011800000|2024-12-12 13:56:40|25796.56|25716.56|25788.47|25708.47|25796.56|25716.56|25788.47|25708.47|10
1734011810000|2024-12-12 13:56:50|25787.15|25707.15|25781|25701|25787.15|25707.15|25781|25701|10
1734011820000|2024-12-12 13:57:00|25777.69|25697.69|25772.33|25692.33|25777.69|25697.69|25772.18|25692.18|10
1734011830000|2024-12-12 13:57:10|25773.78|25693.78|25773.15|25693.15|25776.41|25696.41|25773.15|25693.15|10
1734011840000|2024-12-12 13:57:20|25772.24|25692.24|25764.5|25684.5|25772.24|25692.24|25764.47|25684.47|10
1734011850000|2024-12-12 13:57:30|25761.68|25681.68|25762.76|25682.76|25762.76|25682.76|25759.42|25679.42|10
1734011860000|2024-12-12 13:57:40|25762.93|25682.93|25763.83|25683.83|25766|25686|25762.93|25682.93|10
1734011870000|2024-12-12 13:57:50|25762.78|25682.78|25758.35|25678.35|25763.91|25683.91|25758.35|25678.35|10
1734011880000|2024-12-12 13:58:00|25757.66|25677.66|25752.46|25672.46|25758.02|25678.02|25752.46|25672.46|10
1734011890000|2024-12-12 13:58:10|25751.51|25671.51|25745.41|25665.41|25751.51|25671.51|25745.41|25665.41|10
1734011900000|2024-12-12 13:58:20|25746.15|25666.15|25747.72|25667.72|25747.8|25667.8|25746.15|25666.15|10
1734011910000|2024-12-12 13:58:30|25750.72|25670.72|25757.22|25677.22|25757.22|25677.22|25750.72|25670.72|10
1734011920000|2024-12-12 13:58:40|25757.19|25677.19|25755.03|25675.03|25757.19|25677.19|25755.03|25675.03|10
1734011930000|2024-12-12 13:58:50|25755.32|25675.32|25762.53|25682.53|25762.53|25682.53|25755.32|25675.32|10
1734011940000|2024-12-12 13:59:00|25762.31|25682.31|25761.89|25681.89|25763.38|25683.38|25761.39|25681.39|10
1734011950000|2024-12-12 13:59:10|25761.2|25681.2|25762.09|25682.09|25762.09|25682.09|25759.42|25679.42|10
1734011960000|2024-12-12 13:59:20|25763|25683|25769.26|25689.26|25769.26|25689.26|25763|25683|10
1734011970000|2024-12-12 13:59:30|25769.28|25689.28|25772.83|25692.83|25772.83|25692.83|25769.28|25689.28|10
1734011980000|2024-12-12 13:59:40|25773.1|25693.1|25775.93|25695.93|25776.1|25696.1|25772.51|25692.51|10
1734011990000|2024-12-12 13:59:50|25775.5|25695.5|25774.75|25694.75|25776.5|25696.5|25774.75|25694.75|10
1734012000000|2024-12-12 14:00:00|25774.71|25694.71|25772.18|25692.18|25775.15|25695.15|25772.18|25692.18|9
1734012010000|2024-12-12 14:00:10|25772.17|25692.17|25765.82|25685.82|25772.34|25692.34|25765.82|25685.82|10
1734012020000|2024-12-12 14:00:20|25765.97|25685.97|25769.49|25689.49|25770.11|25690.11|25763.91|25683.91|10
1734012030000|2024-12-12 14:00:30|25769.12|25689.12|25760.35|25680.35|25769.12|25689.12|25760.35|25680.35|10
1734012040000|2024-12-12 14:00:40|25758.84|25678.84|25759.54|25679.54|25761.05|25681.05|25757.75|25677.75|10
1734012050000|2024-12-12 14:00:50|25759.46|25679.46|25755.38|25675.38|25759.46|25679.46|25755.38|25675.38|10
1734012060000|2024-12-12 14:01:00|25753.06|25673.06|25738.81|25658.81|25753.06|25673.06|25738.81|25658.81|10
1734012070000|2024-12-12 14:01:10|25736.61|25656.61|25736.15|25656.15|25736.61|25656.61|25734.25|25654.25|10
1734012080000|2024-12-12 14:01:20|25736.33|25656.33|25730.34|25650.34|25736.58|25656.58|25729.78|25649.78|10
1734012090000|2024-12-12 14:01:30|25729.95|25649.95|25728.75|25648.75|25732.31|25652.31|25728.75|25648.75|10
1734012100000|2024-12-12 14:01:40|25727.95|25647.95|25726.45|25646.45|25727.95|25647.95|25725.56|25645.56|10
1734012110000|2024-12-12 14:01:50|25725.46|25645.46|25716.74|25636.74|25726.15|25646.15|25716.74|25636.74|10
1734012120000|2024-12-12 14:02:00|25716.02|25636.02|25724.55|25644.55|25724.55|25644.55|25715.38|25635.38|10
1734012130000|2024-12-12 14:02:10|25726.48|25646.48|25727.9|25647.9|25729.37|25649.37|25725.4|25645.4|10
1734012140000|2024-12-12 14:02:20|25727.05|25647.05|25729.19|25649.19|25729.19|25649.19|25727.05|25647.05|10
1734012150000|2024-12-12 14:02:30|25729.52|25649.52|25738.08|25658.08|25739.3|25659.3|25729.52|25649.52|10
1734012160000|2024-12-12 14:02:40|25738.2|25658.2|25742.57|25662.57|25742.57|25662.57|25738.2|25658.2|10
1734012170000|2024-12-12 14:02:50|25742.45|25662.45|25756.07|25676.07|25756.07|25676.07|25742.45|25662.45|10
1734012180000|2024-12-12 14:03:00|25756.83|25676.83|25760.18|25680.18|25760.18|25680.18|25756.83|25676.83|9
1734012190000|2024-12-12 14:03:10|25759.81|25679.81|25759.47|25679.47|25760.96|25680.96|25758.34|25678.34|10
1734012200000|2024-12-12 14:03:20|25758.66|25678.66|25761.22|25681.22|25761.22|25681.22|25758.65|25678.65|10
1734012210000|2024-12-12 14:03:30|25761.27|25681.27|25771.24|25691.24|25771.24|25691.24|25761.05|25681.05|10
1734012220000|2024-12-12 14:03:40|25773.42|25693.42|25779.75|25699.75|25779.75|25699.75|25773.42|25693.42|10
1734012230000|2024-12-12 14:03:50|25780.44|25700.44|25780.02|25700.02|25781.67|25701.67|25778.84|25698.84|10
1734012240000|2024-12-12 14:04:00|25779.09|25699.09|25768.38|25688.38|25779.09|25699.09|25768.38|25688.38|10
1734012250000|2024-12-12 14:04:10|25768.29|25688.29|25762.47|25682.47|25768.29|25688.29|25762.47|25682.47|10
1734012260000|2024-12-12 14:04:20|25759.68|25679.68|25761.77|25681.77|25761.77|25681.77|25756.56|25676.56|10
1734012270000|2024-12-12 14:04:30|25762.42|25682.42|25764.39|25684.39|25765.66|25685.66|25762.42|25682.42|9
1734012280000|2024-12-12 14:04:40|25764.34|25684.34|25762.59|25682.59|25764.34|25684.34|25761.52|25681.52|9
1734012290000|2024-12-12 14:04:50|25763.12|25683.12|25759.96|25679.96|25763.12|25683.12|25759.96|25679.96|10
1734012300000|2024-12-12 14:05:00|25759.39|25679.39|25743.58|25663.58|25759.39|25679.39|25743.58|25663.58|10
1734012310000|2024-12-12 14:05:10|25743.5|25663.5|25733.67|25653.67|25743.5|25663.5|25733.67|25653.67|10
1734012320000|2024-12-12 14:05:20|25731.19|25651.19|25726.72|25646.72|25731.19|25651.19|25726.72|25646.72|10
1734012330000|2024-12-12 14:05:30|25726.03|25646.03|25727.16|25647.16|25728.45|25648.45|25726.03|25646.03|10
1734012340000|2024-12-12 14:05:40|25726.29|25646.29|25723.87|25643.87|25726.29|25646.29|25722.99|25642.99|10
1734012350000|2024-12-12 14:05:50|25725.57|25645.57|25729.82|25649.82|25729.82|25649.82|25724.6|25644.6|10
1734012360000|2024-12-12 14:06:00|25729.61|25649.61|25727.11|25647.11|25729.61|25649.61|25723.99|25643.99|10
1734012370000|2024-12-12 14:06:10|25727.05|25647.05|25734.14|25654.14|25734.14|25654.14|25727.05|25647.05|10
1734012380000|2024-12-12 14:06:20|25735.43|25655.43|25734.87|25654.87|25736.82|25656.82|25734.86|25654.86|10
1734012390000|2024-12-12 14:06:30|25734.8|25654.8|25736.15|25656.15|25736.15|25656.15|25733.58|25653.58|10
1734012400000|2024-12-12 14:06:40|25736.16|25656.16|25736.98|25656.98|25737.34|25657.34|25735.45|25655.45|10
1734012410000|2024-12-12 14:06:50|25736.16|25656.16|25738.22|25658.22|25738.22|25658.22|25736.16|25656.16|9
1734012420000|2024-12-12 14:07:00|25737.99|25657.99|25746.11|25666.11|25746.11|25666.11|25737.99|25657.99|10
1734012430000|2024-12-12 14:07:10|25747.22|25667.22|25753.35|25673.35|25753.98|25673.98|25747.22|25667.22|10
1734012440000|2024-12-12 14:07:20|25754.03|25674.03|25754.9|25674.9|25756.13|25676.13|25753.71|25673.71|10
1734012450000|2024-12-12 14:07:30|25755.97|25675.97|25758.68|25678.68|25758.68|25678.68|25755.97|25675.97|10
1734012460000|2024-12-12 14:07:40|25760.05|25680.05|25764.7|25684.7|25764.7|25684.7|25760.05|25680.05|10
1734012470000|2024-12-12 14:07:50|25764.82|25684.82|25760.19|25680.19|25765|25685|25760.19|25680.19|10
1734012480000|2024-12-12 14:08:00|25759.96|25679.96|25765.57|25685.57|25765.57|25685.57|25759.33|25679.33|10
1734012490000|2024-12-12 14:08:10|25766.37|25686.37|25773.14|25693.14|25773.14|25693.14|25766.37|25686.37|10
1734012500000|2024-12-12 14:08:20|25773.17|25693.17|25783.19|25703.19|25783.19|25703.19|25773.17|25693.17|10
1734012510000|2024-12-12 14:08:30|25782.73|25702.73|25784.72|25704.72|25784.77|25704.77|25781.48|25701.48|10
1734012520000|2024-12-12 14:08:40|25784.76|25704.76|25783.92|25703.92|25786.01|25706.01|25783.41|25703.41|10
1734012530000|2024-12-12 14:08:50|25784.74|25704.74|25790.83|25710.83|25790.83|25710.83|25784.74|25704.74|10
1734012540000|2024-12-12 14:09:00|25791.17|25711.17|25794.9|25714.9|25794.9|25714.9|25791.17|25711.17|9
1734012550000|2024-12-12 14:09:10|25797.89|25717.89|25804.67|25724.67|25805.99|25725.99|25797.89|25717.89|10
1734012560000|2024-12-12 14:09:20|25804.17|25724.17|25806.07|25726.07|25806.21|25726.21|25802.59|25722.59|10
1734012570000|2024-12-12 14:09:30|25806.34|25726.34|25812.45|25732.45|25812.45|25732.45|25806.34|25726.34|10
1734012580000|2024-12-12 14:09:40|25813.94|25733.94|25820.18|25740.18|25820.18|25740.18|25813.94|25733.94|10
1734012590000|2024-12-12 14:09:50|25819.93|25739.93|25828.17|25748.17|25828.17|25748.17|25819.93|25739.93|10
1734012600000|2024-12-12 14:10:00|25829.52|25749.52|25828.24|25748.24|25831.52|25751.52|25828.24|25748.24|10
1734012610000|2024-12-12 14:10:10|25827.75|25747.75|25828.71|25748.71|25829.1|25749.1|25827.42|25747.42|10
1734012620000|2024-12-12 14:10:20|25828.36|25748.36|25829.73|25749.73|25829.73|25749.73|25828.34|25748.34|10
1734012630000|2024-12-12 14:10:30|25832.61|25752.61|25849.41|25769.41|25849.41|25769.41|25832.61|25752.61|10
1734012640000|2024-12-12 14:10:40|25849.56|25769.56|25852.01|25772.01|25852.01|25772.01|25847.94|25767.94|10
1734012650000|2024-12-12 14:10:50|25850.97|25770.97|25855.38|25775.38|25855.38|25775.38|25848.91|25768.91|10
1734012660000|2024-12-12 14:11:00|25854.29|25774.29|25849.08|25769.08|25854.84|25774.84|25848.36|25768.36|10
1734012670000|2024-12-12 14:11:10|25849.4|25769.4|25851.05|25771.05|25851.05|25771.05|25848.54|25768.54|10
1734012680000|2024-12-12 14:11:20|25851.59|25771.59|25851.54|25771.54|25852.22|25772.22|25849.45|25769.45|10
1734012690000|2024-12-12 14:11:30|25852.35|25772.35|25854.51|25774.51|25854.95|25774.95|25851.19|25771.19|10
1734012700000|2024-12-12 14:11:40|25854.58|25774.58|25851.21|25771.21|25854.58|25774.58|25851.2|25771.2|10
1734012710000|2024-12-12 14:11:50|25851.68|25771.68|25853.78|25773.78|25853.78|25773.78|25851.68|25771.68|10
1734012720000|2024-12-12 14:12:00|25854.16|25774.16|25863.63|25783.63|25863.63|25783.63|25854.16|25774.16|10
1734012730000|2024-12-12 14:12:10|25863.18|25783.18|25860.54|25780.54|25863.18|25783.18|25860.54|25780.54|10
1734012740000|2024-12-12 14:12:20|25860.33|25780.33|25862.4|25782.4|25862.96|25782.96|25860.33|25780.33|10
1734012750000|2024-12-12 14:12:30|25862.86|25782.86|25861.04|25781.04|25862.93|25782.93|25860.05|25780.05|10
1734012760000|2024-12-12 14:12:40|25859.87|25779.87|25860.05|25780.05|25861.44|25781.44|25859.87|25779.87|10
1734012770000|2024-12-12 14:12:50|25859.88|25779.88|25856.88|25776.88|25859.88|25779.88|25856.43|25776.43|10
1734012780000|2024-12-12 14:13:00|25856.68|25776.68|25857.96|25777.96|25857.96|25777.96|25856.62|25776.62|10
1734012790000|2024-12-12 14:13:10|25859.19|25779.19|25860.25|25780.25|25860.25|25780.25|25859.19|25779.19|9
1734012800000|2024-12-12 14:13:20|25859.51|25779.51|25858.76|25778.76|25859.51|25779.51|25856.61|25776.61|10
1734012810000|2024-12-12 14:13:30|25859.46|25779.46|25858.95|25778.95|25860|25780|25858.65|25778.65|9
1734012820000|2024-12-12 14:13:40|25858.69|25778.69|25857.95|25777.95|25858.69|25778.69|25856.97|25776.97|10
1734012830000|2024-12-12 14:13:50|25857.83|25777.83|25855.48|25775.48|25857.88|25777.88|25855.48|25775.48|10
1734012840000|2024-12-12 14:14:00|25854.35|25774.35|25854.67|25774.67|25854.67|25774.67|25853.51|25773.51|10
1734012850000|2024-12-12 14:14:10|25853.93|25773.93|25843.28|25763.28|25854.48|25774.48|25843.28|25763.28|10
1734012860000|2024-12-12 14:14:20|25844.34|25764.34|25839.87|25759.87|25845.2|25765.2|25839.87|25759.87|10
1734012870000|2024-12-12 14:14:30|25839.5|25759.5|25844.16|25764.16|25844.16|25764.16|25839.5|25759.5|10
1734012880000|2024-12-12 14:14:40|25844.42|25764.42|25846.96|25766.96|25846.96|25766.96|25844.42|25764.42|10
1734012890000|2024-12-12 14:14:50|25847.34|25767.34|25844.87|25764.87|25849.07|25769.07|25844.87|25764.87|10
1734012900000|2024-12-12 14:15:00|25843.97|25763.97|25844.43|25764.43|25844.43|25764.43|25841.49|25761.49|10
1734012910000|2024-12-12 14:15:10|25844.82|25764.82|25844.35|25764.35|25846.1|25766.1|25844.35|25764.35|10
1734012920000|2024-12-12 14:15:20|25843.14|25763.14|25847.02|25767.02|25847.43|25767.43|25839.59|25759.59|10
1734012930000|2024-12-12 14:15:30|25845.29|25765.29|25849.81|25769.81|25849.81|25769.81|25844.76|25764.76|10
1734012940000|2024-12-12 14:15:40|25850.78|25770.78|25845.27|25765.27|25850.78|25770.78|25845.27|25765.27|10
1734012950000|2024-12-12 14:15:50|25844.7|25764.7|25841.24|25761.24|25844.86|25764.86|25841.24|25761.24|10
1734012960000|2024-12-12 14:16:00|25840.73|25760.73|25832.15|25752.15|25840.73|25760.73|25831.62|25751.62|10
1734012970000|2024-12-12 14:16:10|25832.96|25752.96|25831.97|25751.97|25834.12|25754.12|25829.41|25749.41|10
1734012980000|2024-12-12 14:16:20|25832.13|25752.13|25831.68|25751.68|25833.07|25753.07|25831.16|25751.16|10
1734012990000|2024-12-12 14:16:30|25830.78|25750.78|25832.83|25752.83|25832.83|25752.83|25829.12|25749.12|10
1734013000000|2024-12-12 14:16:40|25831.4|25751.4|25834.31|25754.31|25834.31|25754.31|25830.41|25750.41|10
1734013010000|2024-12-12 14:16:50|25834.71|25754.71|25837.22|25757.22|25837.57|25757.57|25834.71|25754.71|10
1734013020000|2024-12-12 14:17:00|25837.73|25757.73|25842.83|25762.83|25842.83|25762.83|25837.73|25757.73|10
1734013030000|2024-12-12 14:17:10|25841.72|25761.72|25843.88|25763.88|25843.89|25763.89|25841.32|25761.32|10
1734013040000|2024-12-12 14:17:20|25844.35|25764.35|25855.33|25775.33|25855.33|25775.33|25844.35|25764.35|10
1734013050000|2024-12-12 14:17:30|25855.8|25775.8|25858.68|25778.68|25858.85|25778.85|25855.8|25775.8|10
1734013060000|2024-12-12 14:17:40|25858.89|25778.89|25862.28|25782.28|25862.28|25782.28|25858.89|25778.89|9
1734013070000|2024-12-12 14:17:50|25862.68|25782.68|25862.95|25782.95|25863.97|25783.97|25861.16|25781.16|10
1734013080000|2024-12-12 14:18:00|25862.52|25782.52|25863.39|25783.39|25863.62|25783.62|25860.05|25780.05|10
1734013090000|2024-12-12 14:18:10|25862.89|25782.89|25864.37|25784.37|25864.37|25784.37|25862.89|25782.89|10
1734013100000|2024-12-12 14:18:20|25867.3|25787.3|25868.65|25788.65|25869.22|25789.22|25866.89|25786.89|10
1734013110000|2024-12-12 14:18:30|25868.44|25788.44|25868.94|25788.94|25869.92|25789.92|25868.44|25788.44|10
1734013120000|2024-12-12 14:18:40|25868.37|25788.37|25871.57|25791.57|25871.57|25791.57|25868.3|25788.3|10
1734013130000|2024-12-12 14:18:50|25871.66|25791.66|25869.1|25789.1|25871.66|25791.66|25867.16|25787.16|10
1734013140000|2024-12-12 14:19:00|25869.5|25789.5|25869.58|25789.58|25871.16|25791.16|25869.24|25789.24|10
1734013150000|2024-12-12 14:19:10|25869.26|25789.26|25867.75|25787.75|25869.42|25789.42|25866.94|25786.94|10
1734013160000|2024-12-12 14:19:20|25867.56|25787.56|25872.32|25792.32|25872.32|25792.32|25867.56|25787.56|10
1734013170000|2024-12-12 14:19:30|25872.46|25792.46|25872.97|25792.97|25875.39|25795.39|25872.14|25792.14|10
1734013180000|2024-12-12 14:19:40|25872.82|25792.82|25876.39|25796.39|25876.39|25796.39|25871.55|25791.55|10
1734013190000|2024-12-12 14:19:50|25876.75|25796.75|25881.27|25801.27|25881.27|25801.27|25876.75|25796.75|10
1734013200000|2024-12-12 14:20:00|25882.61|25802.61|25893.95|25813.95|25893.95|25813.95|25882.61|25802.61|10
1734013210000|2024-12-12 14:20:10|25896.73|25816.73|25904.24|25824.24|25904.24|25824.24|25896.73|25816.73|10
1734013220000|2024-12-12 14:20:20|25905.41|25825.41|25909.41|25829.41|25909.41|25829.41|25904.84|25824.84|10
1734013230000|2024-12-12 14:20:30|25911.32|25831.32|25923.24|25843.24|25928.33|25848.33|25911.32|25831.32|10
1734013240000|2024-12-12 14:20:40|25923.01|25843.01|25926.58|25846.58|25931.4|25851.4|25923.01|25843.01|10
1734013250000|2024-12-12 14:20:50|25927.65|25847.65|25926.92|25846.92|25930.51|25850.51|25926.9|25846.9|10
1734013260000|2024-12-12 14:21:00|25928.28|25848.28|25925.63|25845.63|25928.59|25848.59|25925.63|25845.63|10
1734013270000|2024-12-12 14:21:10|25924.6|25844.6|25922.12|25842.12|25924.6|25844.6|25920.51|25840.51|10
1734013280000|2024-12-12 14:21:20|25923.43|25843.43|25921.12|25841.12|25924.91|25844.91|25921.12|25841.12|10
1734013290000|2024-12-12 14:21:30|25919.97|25839.97|25921.74|25841.74|25921.93|25841.93|25919.9|25839.9|10
1734013300000|2024-12-12 14:21:40|25922.72|25842.72|25920.67|25840.67|25922.72|25842.72|25920.67|25840.67|10
1734013310000|2024-12-12 14:21:50|25920.9|25840.9|25920.09|25840.09|25921.84|25841.84|25920.09|25840.09|10
1734013320000|2024-12-12 14:22:00|25920.19|25840.19|25925.68|25845.68|25925.68|25845.68|25920.19|25840.19|10
1734013330000|2024-12-12 14:22:10|25925.24|25845.24|25935.99|25855.99|25935.99|25855.99|25925.07|25845.07|10
1734013340000|2024-12-12 14:22:20|25936.27|25856.27|25940.23|25860.23|25941.16|25861.16|25936.27|25856.27|10
1734013350000|2024-12-12 14:22:30|25941.12|25861.12|25949.32|25869.32|25949.32|25869.32|25940.45|25860.45|10
1734013360000|2024-12-12 14:22:40|25951.63|25871.63|25953.59|25873.59|25953.71|25873.71|25950.81|25870.81|10
1734013370000|2024-12-12 14:22:50|25953.49|25873.49|25954.8|25874.8|25955.7|25875.7|25953.49|25873.49|10
1734013380000|2024-12-12 14:23:00|25957.37|25877.37|25959.69|25879.69|25959.78|25879.78|25957.37|25877.37|10
1734013390000|2024-12-12 14:23:10|25959.62|25879.62|25958.02|25878.02|25960.77|25880.77|25957.88|25877.88|10
1734013400000|2024-12-12 14:23:20|25958.18|25878.18|25958.74|25878.74|25958.74|25878.74|25956.93|25876.93|10
1734013410000|2024-12-12 14:23:30|25957.53|25877.53|25954.19|25874.19|25957.62|25877.62|25954.19|25874.19|10
1734013420000|2024-12-12 14:23:40|25954.39|25874.39|25954.33|25874.33|25958.22|25878.22|25954.09|25874.09|10
1734013430000|2024-12-12 14:23:50|25953.89|25873.89|25954.43|25874.43|25954.43|25874.43|25952.48|25872.48|10
1734013440000|2024-12-12 14:24:00|25954.65|25874.65|25953.5|25873.5|25955.37|25875.37|25953.5|25873.5|10
1734013450000|2024-12-12 14:24:10|25954.76|25874.76|25956.31|25876.31|25956.31|25876.31|25952.91|25872.91|10
1734013460000|2024-12-12 14:24:20|25956.58|25876.58|25957.6|25877.6|25958.26|25878.26|25955.44|25875.44|10
1734013470000|2024-12-12 14:24:30|25957.95|25877.95|25955.85|25875.85|25960.58|25880.58|25955.85|25875.85|10
1734013480000|2024-12-12 14:24:40|25954.02|25874.02|25948.72|25868.72|25954.02|25874.02|25948.31|25868.31|10
1734013490000|2024-12-12 14:24:50|25949.22|25869.22|25952.13|25872.13|25952.13|25872.13|25949.22|25869.22|10
1734013500000|2024-12-12 14:25:00|25952.67|25872.67|25958.55|25878.55|25958.71|25878.71|25952.67|25872.67|10
1734013510000|2024-12-12 14:25:10|25958.05|25878.05|25955.2|25875.2|25958.05|25878.05|25955.2|25875.2|10
1734013520000|2024-12-12 14:25:20|25954.34|25874.34|25954.36|25874.36|25954.36|25874.36|25951.95|25871.95|10
1734013530000|2024-12-12 14:25:30|25954.09|25874.09|25953.38|25873.38|25954.09|25874.09|25952.07|25872.07|10
1734013540000|2024-12-12 14:25:40|25952.86|25872.86|25957.43|25877.43|25957.43|25877.43|25952.86|25872.86|10
1734013550000|2024-12-12 14:25:50|25958.08|25878.08|25960.11|25880.11|25962.35|25882.35|25958.08|25878.08|10
1734013560000|2024-12-12 14:26:00|25961.22|25881.22|25953.06|25873.06|25961.22|25881.22|25953.06|25873.06|10
1734013570000|2024-12-12 14:26:10|25951.96|25871.96|25950.43|25870.43|25952.73|25872.73|25950.13|25870.13|10
1734013580000|2024-12-12 14:26:20|25949.62|25869.62|25950|25870|25950.38|25870.38|25949.26|25869.26|10
1734013590000|2024-12-12 14:26:30|25949.9|25869.9|25948.99|25868.99|25950.08|25870.08|25948.13|25868.13|10
1734013600000|2024-12-12 14:26:40|25950.04|25870.04|25951.26|25871.26|25951.87|25871.87|25950.04|25870.04|10
1734013610000|2024-12-12 14:26:50|25950.71|25870.71|25952.69|25872.69|25952.69|25872.69|25949.62|25869.62|10
1734013620000|2024-12-12 14:27:00|25952.75|25872.75|25952.14|25872.14|25954.13|25874.13|25952.14|25872.14|9
1734013630000|2024-12-12 14:27:10|25951.98|25871.98|25951.47|25871.47|25952.72|25872.72|25950.72|25870.72|10
1734013640000|2024-12-12 14:27:20|25951.33|25871.33|25938|25858|25951.33|25871.33|25938|25858|10
1734013650000|2024-12-12 14:27:30|25935.84|25855.84|25932.79|25852.79|25935.84|25855.84|25930.71|25850.71|10
1734013660000|2024-12-12 14:27:40|25932.17|25852.17|25934.42|25854.42|25935.18|25855.18|25932.17|25852.17|10
1734013670000|2024-12-12 14:27:50|25934.57|25854.57|25935.78|25855.78|25936.83|25856.83|25934.02|25854.02|10
1734013680000|2024-12-12 14:28:00|25936.49|25856.49|25937.52|25857.52|25937.52|25857.52|25931.75|25851.75|10
1734013690000|2024-12-12 14:28:10|25937.95|25857.95|25938.09|25858.09|25938.8|25858.8|25937.02|25857.02|10
1734013700000|2024-12-12 14:28:20|25938.33|25858.33|25951.03|25871.03|25951.03|25871.03|25938.33|25858.33|10
1734013710000|2024-12-12 14:28:30|25950|25870|25947.93|25867.93|25950|25870|25947.93|25867.93|10
1734013720000|2024-12-12 14:28:40|25947.94|25867.94|25951.62|25871.62|25951.62|25871.62|25947.94|25867.94|10
1734013730000|2024-12-12 14:28:50|25952.74|25872.74|25948.54|25868.54|25952.74|25872.74|25948.37|25868.37|10
1734013740000|2024-12-12 14:29:00|25949.06|25869.06|25951.88|25871.88|25951.88|25871.88|25948.92|25868.92|10
1734013750000|2024-12-12 14:29:10|25951.63|25871.63|25956.47|25876.47|25956.61|25876.61|25951.15|25871.15|10
1734013760000|2024-12-12 14:29:20|25956.58|25876.58|25952.78|25872.78|25956.58|25876.58|25950.46|25870.46|10
1734013770000|2024-12-12 14:29:30|25951.69|25871.69|25954.29|25874.29|25954.29|25874.29|25951.69|25871.69|10
1734013780000|2024-12-12 14:29:40|25953.74|25873.74|25951.12|25871.12|25954.45|25874.45|25951.12|25871.12|10
1734013790000|2024-12-12 14:29:50|25951.77|25871.77|25954.96|25874.96|25955.06|25875.06|25951.77|25871.77|10
1734013800000|2024-12-12 14:30:00|25954.92|25874.92|25948.4|25868.4|25954.92|25874.92|25948.4|25868.4|10
1734013810000|2024-12-12 14:30:10|25949.98|25869.98|25945.27|25865.27|25949.98|25869.98|25945.27|25865.27|10
1734013820000|2024-12-12 14:30:20|25944.73|25864.73|25937.17|25857.17|25944.73|25864.73|25935.86|25855.86|10
1734013830000|2024-12-12 14:30:30|25936.5|25856.5|25932.74|25852.74|25939.06|25859.06|25932.74|25852.74|10
1734013840000|2024-12-12 14:30:40|25931.73|25851.73|25927.18|25847.18|25931.9|25851.9|25927.11|25847.11|10
1734013850000|2024-12-12 14:30:50|25927.93|25847.93|25939.61|25859.61|25939.61|25859.61|25926.95|25846.95|10
1734013860000|2024-12-12 14:31:00|25939.25|25859.25|25943.91|25863.91|25943.91|25863.91|25937.41|25857.41|10
1734013870000|2024-12-12 14:31:10|25944.56|25864.56|25980.82|25900.82|25980.82|25900.82|25944.56|25864.56|10
1734013880000|2024-12-12 14:31:20|25981.41|25901.41|25976.99|25896.99|25982.84|25902.84|25976.99|25896.99|10
1734013890000|2024-12-12 14:31:30|25976.23|25896.23|25958.26|25878.26|25976.23|25896.23|25958.26|25878.26|10
1734013900000|2024-12-12 14:31:40|25959.16|25879.16|25954.59|25874.59|25959.16|25879.16|25954.59|25874.59|10
1734013910000|2024-12-12 14:31:50|25953.16|25873.16|25933.33|25853.33|25953.19|25873.19|25933.33|25853.33|10
1734013920000|2024-12-12 14:32:00|25934.15|25854.15|25920.82|25840.82|25934.64|25854.64|25920.82|25840.82|10
1734013930000|2024-12-12 14:32:10|25921.35|25841.35|25914.61|25834.61|25921.67|25841.67|25914.09|25834.09|10
1734013940000|2024-12-12 14:32:20|25912.96|25832.96|25898.35|25818.35|25912.96|25832.96|25898.35|25818.35|10
1734013950000|2024-12-12 14:32:30|25897.78|25817.78|25901.65|25821.65|25901.65|25821.65|25897.78|25817.78|10
1734013960000|2024-12-12 14:32:40|25902.01|25822.01|25895.36|25815.36|25903.12|25823.12|25895.36|25815.36|10
1734013970000|2024-12-12 14:32:50|25894.03|25814.03|25886.72|25806.72|25894.03|25814.03|25886.15|25806.15|10
1734013980000|2024-12-12 14:33:00|25886.85|25806.85|25881.01|25801.01|25886.85|25806.85|25881|25801|10
1734013990000|2024-12-12 14:33:10|25877.13|25797.13|25871.79|25791.79|25877.13|25797.13|25869.84|25789.84|10
1734014000000|2024-12-12 14:33:20|25871.91|25791.91|25867.6|25787.6|25873.85|25793.85|25865.73|25785.73|10
1734014010000|2024-12-12 14:33:30|25867.96|25787.96|25876.76|25796.76|25876.76|25796.76|25867.96|25787.96|9
1734014020000|2024-12-12 14:33:40|25876.7|25796.7|25880.61|25800.61|25880.61|25800.61|25876.27|25796.27|10
1734014030000|2024-12-12 14:33:50|25879.27|25799.27|25872.69|25792.69|25879.27|25799.27|25872.66|25792.66|10
1734014040000|2024-12-12 14:34:00|25873|25793|25873.54|25793.54|25873.54|25793.54|25872.18|25792.18|10
1734014050000|2024-12-12 14:34:10|25874.81|25794.81|25876.11|25796.11|25877.16|25797.16|25874.8|25794.8|10
1734014060000|2024-12-12 14:34:20|25875.4|25795.4|25869.94|25789.94|25875.4|25795.4|25869.41|25789.41|10
1734014070000|2024-12-12 14:34:30|25871.03|25791.03|25868.39|25788.39|25871.32|25791.32|25867.95|25787.95|10
1734014080000|2024-12-12 14:34:40|25867.36|25787.36|25864.76|25784.76|25867.36|25787.36|25862.91|25782.91|10
1734014090000|2024-12-12 14:34:50|25864.31|25784.31|25857.28|25777.28|25864.59|25784.59|25857.28|25777.28|10
1734014100000|2024-12-12 14:35:00|25857.04|25777.04|25843.18|25763.18|25857.04|25777.04|25842.65|25762.65|10
1734014110000|2024-12-12 14:35:10|25841.28|25761.28|25839.44|25759.44|25841.58|25761.58|25839.14|25759.14|10
1734014120000|2024-12-12 14:35:20|25839.87|25759.87|25841.47|25761.47|25842.33|25762.33|25839.75|25759.75|10
1734014130000|2024-12-12 14:35:30|25840.21|25760.21|25835.23|25755.23|25840.21|25760.21|25833.04|25753.04|10
1734014140000|2024-12-12 14:35:40|25834.04|25754.04|25833.1|25753.1|25834.04|25754.04|25830.15|25750.15|10
1734014150000|2024-12-12 14:35:50|25831.27|25751.27|25827.67|25747.67|25831.27|25751.27|25827.67|25747.67|10
1734014160000|2024-12-12 14:36:00|25825.94|25745.94|25816.67|25736.67|25825.94|25745.94|25815.72|25735.72|10
1734014170000|2024-12-12 14:36:10|25814.54|25734.54|25811.51|25731.51|25814.54|25734.54|25811.51|25731.51|10
1734014180000|2024-12-12 14:36:20|25811.01|25731.01|25808.97|25728.97|25811.56|25731.56|25808.97|25728.97|10
1734014190000|2024-12-12 14:36:30|25808.09|25728.09|25806.2|25726.2|25809.03|25729.03|25806.2|25726.2|10
1734014200000|2024-12-12 14:36:40|25806.37|25726.37|25808.73|25728.73|25808.73|25728.73|25806.04|25726.04|10
1734014210000|2024-12-12 14:36:50|25807.85|25727.85|25802.63|25722.63|25807.85|25727.85|25802.14|25722.14|10
1734014220000|2024-12-12 14:37:00|25803.37|25723.37|25797.55|25717.55|25803.37|25723.37|25797.55|25717.55|9
1734014230000|2024-12-12 14:37:10|25796.08|25716.08|25783.79|25703.79|25796.29|25716.29|25783.79|25703.79|10
1734014240000|2024-12-12 14:37:20|25777.24|25697.24|25765.39|25685.39|25777.24|25697.24|25765.39|25685.39|10
1734014250000|2024-12-12 14:37:30|25764.14|25684.14|25760.4|25680.4|25764.77|25684.77|25760.4|25680.4|10
1734014260000|2024-12-12 14:37:40|25762.22|25682.22|25766.56|25686.56|25767.13|25687.13|25762.22|25682.22|10
1734014270000|2024-12-12 14:37:50|25767.21|25687.21|25767.78|25687.78|25767.78|25687.78|25765.62|25685.62|10
1734014280000|2024-12-12 14:38:00|25768.71|25688.71|25775.43|25695.43|25775.43|25695.43|25768.71|25688.71|10
1734014290000|2024-12-12 14:38:10|25775.16|25695.16|25782.44|25702.44|25782.44|25702.44|25775.16|25695.16|10
1734014300000|2024-12-12 14:38:20|25781.25|25701.25|25781.14|25701.14|25781.42|25701.42|25779.43|25699.43|10
1734014310000|2024-12-12 14:38:30|25780.61|25700.61|25786.2|25706.2|25786.2|25706.2|25779.16|25699.16|10
1734014320000|2024-12-12 14:38:40|25786.32|25706.32|25795.93|25715.93|25795.93|25715.93|25786.32|25706.32|10
1734014330000|2024-12-12 14:38:50|25796.08|25716.08|25795.14|25715.14|25801.18|25721.18|25795.14|25715.14|10
1734014340000|2024-12-12 14:39:00|25795.37|25715.37|25806.87|25726.87|25806.87|25726.87|25795.37|25715.37|10
1734014350000|2024-12-12 14:39:10|25808.29|25728.29|25813.49|25733.49|25817.55|25737.55|25808.29|25728.29|10
1734014360000|2024-12-12 14:39:20|25813.86|25733.86|25817.3|25737.3|25817.3|25737.3|25810.88|25730.88|10
1734014370000|2024-12-12 14:39:30|25817.22|25737.22|25831.12|25751.12|25831.12|25751.12|25817.22|25737.22|10
1734014380000|2024-12-12 14:39:40|25831.62|25751.62|25835.54|25755.54|25837.96|25757.96|25831.62|25751.62|10
1734014390000|2024-12-12 14:39:50|25834.57|25754.57|25829.67|25749.67|25834.57|25754.57|25829.67|25749.67|10
1734014400000|2024-12-12 14:40:00|25827.86|25747.86|25812.39|25732.39|25827.86|25747.86|25812.39|25732.39|9
1734014410000|2024-12-12 14:40:10|25811.78|25731.78|25796.29|25716.29|25811.78|25731.78|25795.35|25715.35|10
1734014420000|2024-12-12 14:40:20|25796.68|25716.68|25804.01|25724.01|25805.35|25725.35|25796.68|25716.68|10
1734014430000|2024-12-12 14:40:30|25803.47|25723.47|25799.49|25719.49|25804.13|25724.13|25799.49|25719.49|10
1734014440000|2024-12-12 14:40:40|25796.62|25716.62|25786.07|25706.07|25796.64|25716.64|25785.75|25705.75|10
1734014450000|2024-12-12 14:40:50|25785.8|25705.8|25777.41|25697.41|25785.8|25705.8|25777.41|25697.41|10
1734014460000|2024-12-12 14:41:00|25776.25|25696.25|25760.98|25680.98|25776.25|25696.25|25760.98|25680.98|10
1734014470000|2024-12-12 14:41:10|25759.78|25679.78|25772.92|25692.92|25772.92|25692.92|25759.78|25679.78|10
1734014480000|2024-12-12 14:41:20|25775.5|25695.5|25828.24|25748.24|25828.24|25748.24|25775.5|25695.5|10
1734014490000|2024-12-12 14:41:30|25826.39|25746.39|25876.63|25796.63|25876.63|25796.63|25826.39|25746.39|10
1734014500000|2024-12-12 14:41:40|25881.04|25801.04|25890.69|25810.69|25891.01|25811.01|25881.04|25801.04|10
1734014510000|2024-12-12 14:41:50|25887.64|25807.64|25875.45|25795.45|25887.64|25807.64|25875.38|25795.38|10
1734014520000|2024-12-12 14:42:00|25876.36|25796.36|25883.47|25803.47|25884.44|25804.44|25876.36|25796.36|10
1734014530000|2024-12-12 14:42:10|25885.2|25805.2|25898.78|25818.78|25898.78|25818.78|25883.57|25803.57|10
1734014540000|2024-12-12 14:42:20|25899.78|25819.78|25907.27|25827.27|25908.6|25828.6|25895.64|25815.64|10
1734014550000|2024-12-12 14:42:30|25908.6|25828.6|25899.01|25819.01|25908.6|25828.6|25899.01|25819.01|10
1734014560000|2024-12-12 14:42:40|25898.02|25818.02|25886.37|25806.37|25898.02|25818.02|25886.37|25806.37|10
1734014570000|2024-12-12 14:42:50|25885.09|25805.09|25860.8|25780.8|25885.09|25805.09|25860.43|25780.43|10
1734014580000|2024-12-12 14:43:00|25860.66|25780.66|25858.02|25778.02|25862.59|25782.59|25858.02|25778.02|10
1734014590000|2024-12-12 14:43:10|25852.76|25772.76|25839.76|25759.76|25852.76|25772.76|25838.67|25758.67|10
1734014600000|2024-12-12 14:43:20|25840.23|25760.23|25838.67|25758.67|25841.01|25761.01|25837.83|25757.83|10
1734014610000|2024-12-12 14:43:30|25838.44|25758.44|25840.75|25760.75|25840.75|25760.75|25838.44|25758.44|10
1734014620000|2024-12-12 14:43:40|25842.01|25762.01|25835.73|25755.73|25844.27|25764.27|25835.73|25755.73|10
1734014630000|2024-12-12 14:43:50|25835.46|25755.46|25838.87|25758.87|25838.95|25758.95|25835.46|25755.46|10
1734014640000|2024-12-12 14:44:00|25839.76|25759.76|25850.79|25770.79|25850.79|25770.79|25839.76|25759.76|10
1734014650000|2024-12-12 14:44:10|25852.49|25772.49|25864.03|25784.03|25864.03|25784.03|25852.49|25772.49|10
1734014660000|2024-12-12 14:44:20|25864.73|25784.73|25870.59|25790.59|25870.59|25790.59|25864.73|25784.73|10
1734014670000|2024-12-12 14:44:30|25869.23|25789.23|25878.59|25798.59|25878.59|25798.59|25867.29|25787.29|10
1734014680000|2024-12-12 14:44:40|25880.07|25800.07|25887.59|25807.59|25887.59|25807.59|25880.07|25800.07|10
1734014690000|2024-12-12 14:44:50|25889.08|25809.08|25889.14|25809.14|25892|25812|25888.54|25808.54|10
1734014700000|2024-12-12 14:45:00|25887.38|25807.38|25888.68|25808.68|25889.27|25809.27|25886.55|25806.55|10
1734014710000|2024-12-12 14:45:10|25889.41|25809.41|25888.35|25808.35|25889.88|25809.88|25887.63|25807.63|10
1734014720000|2024-12-12 14:45:20|25887.67|25807.67|25874.8|25794.8|25887.67|25807.67|25874.8|25794.8|10
1734014730000|2024-12-12 14:45:30|25874.77|25794.77|25868.44|25788.44|25875.76|25795.76|25868.44|25788.44|10
1734014740000|2024-12-12 14:45:40|25866.92|25786.92|25867.71|25787.71|25869.99|25789.99|25866.92|25786.92|10
1734014750000|2024-12-12 14:45:50|25867.08|25787.08|25856.73|25776.73|25867.08|25787.08|25856.73|25776.73|10
1734014760000|2024-12-12 14:46:00|25857.12|25777.12|25849.26|25769.26|25857.38|25777.38|25849.02|25769.02|10
1734014770000|2024-12-12 14:46:10|25848.48|25768.48|25846.3|25766.3|25848.48|25768.48|25844.18|25764.18|10
1734014780000|2024-12-12 14:46:20|25844.3|25764.3|25842.82|25762.82|25844.3|25764.3|25840.11|25760.11|10
1734014790000|2024-12-12 14:46:30|25842.84|25762.84|25833.37|25753.37|25842.84|25762.84|25832.76|25752.76|10
1734014800000|2024-12-12 14:46:40|25831.41|25751.41|25840.87|25760.87|25841.73|25761.73|25831.41|25751.41|10
1734014810000|2024-12-12 14:46:50|25841.64|25761.64|25849.6|25769.6|25849.97|25769.97|25841.64|25761.64|10
1734014820000|2024-12-12 14:47:00|25849.64|25769.64|25856.44|25776.44|25857.37|25777.37|25849.59|25769.59|10
1734014830000|2024-12-12 14:47:10|25857.74|25777.74|25863.97|25783.97|25863.97|25783.97|25856.77|25776.77|10
1734014840000|2024-12-12 14:47:20|25864.59|25784.59|25857.89|25777.89|25866.16|25786.16|25857.89|25777.89|10
1734014850000|2024-12-12 14:47:30|25856.09|25776.09|25848.21|25768.21|25858.67|25778.67|25848.21|25768.21|10
1734014860000|2024-12-12 14:47:40|25850.76|25770.76|25847.92|25767.92|25851.39|25771.39|25847.92|25767.92|10
1734014870000|2024-12-12 14:47:50|25848.06|25768.06|25839.09|25759.09|25848.06|25768.06|25837.53|25757.53|10
1734014880000|2024-12-12 14:48:00|25839.67|25759.67|25836.88|25756.88|25839.8|25759.8|25836.88|25756.88|10
1734014890000|2024-12-12 14:48:10|25834.48|25754.48|25826.46|25746.46|25836.36|25756.36|25826.46|25746.46|10
1734014900000|2024-12-12 14:48:20|25825.78|25745.78|25828.78|25748.78|25828.78|25748.78|25824.08|25744.08|10
1734014910000|2024-12-12 14:48:30|25828.24|25748.24|25831.09|25751.09|25831.09|25751.09|25827.65|25747.65|10
1734014920000|2024-12-12 14:48:40|25831.15|25751.15|25835.65|25755.65|25835.65|25755.65|25830.73|25750.73|10
1734014930000|2024-12-12 14:48:50|25835.63|25755.63|25842.12|25762.12|25843.17|25763.17|25835.63|25755.63|10
1734014940000|2024-12-12 14:49:00|25842.85|25762.85|25851.02|25771.02|25851.02|25771.02|25842.85|25762.85|10
1734014950000|2024-12-12 14:49:10|25851.62|25771.62|25857.34|25777.34|25860.22|25780.22|25851.62|25771.62|10
1734014960000|2024-12-12 14:49:20|25856.98|25776.98|25866.09|25786.09|25866.09|25786.09|25856.98|25776.98|10
1734014970000|2024-12-12 14:49:30|25867.13|25787.13|25871.03|25791.03|25871.17|25791.17|25866.27|25786.27|10
1734014980000|2024-12-12 14:49:40|25872.03|25792.03|25873.16|25793.16|25875.86|25795.86|25872.03|25792.03|10
1734014990000|2024-12-12 14:49:50|25872.26|25792.26|25887.11|25807.11|25887.34|25807.34|25871.94|25791.94|10
1734015000000|2024-12-12 14:50:00|25887.02|25807.02|25878.85|25798.85|25887.02|25807.02|25878.85|25798.85|10
1734015010000|2024-12-12 14:50:10|25877.94|25797.94|25871.24|25791.24|25877.94|25797.94|25871.24|25791.24|10
1734015020000|2024-12-12 14:50:20|25870.05|25790.05|25867.31|25787.31|25870.05|25790.05|25867.1|25787.1|10
1734015030000|2024-12-12 14:50:30|25867.43|25787.43|25875.71|25795.71|25875.71|25795.71|25867.13|25787.13|9
1734015040000|2024-12-12 14:50:40|25875.45|25795.45|25878.7|25798.7|25878.76|25798.76|25875.45|25795.45|10
1734015050000|2024-12-12 14:50:50|25877.96|25797.96|25869.21|25789.21|25877.96|25797.96|25869.21|25789.21|10
1734015060000|2024-12-12 14:51:00|25868.04|25788.04|25868.14|25788.14|25868.68|25788.68|25867.55|25787.55|10
1734015070000|2024-12-12 14:51:10|25869.38|25789.38|25872.86|25792.86|25873.87|25793.87|25869.38|25789.38|10
1734015080000|2024-12-12 14:51:20|25873.11|25793.11|25876.29|25796.29|25876.29|25796.29|25872.34|25792.34|10
1734015090000|2024-12-12 14:51:30|25876.5|25796.5|25878.9|25798.9|25880.38|25800.38|25876.5|25796.5|10
1734015100000|2024-12-12 14:51:40|25877.95|25797.95|25888.85|25808.85|25888.94|25808.94|25877.95|25797.95|10
1734015110000|2024-12-12 14:51:50|25889.24|25809.24|25901.07|25821.07|25901.07|25821.07|25889.24|25809.24|10
1734015120000|2024-12-12 14:52:00|25901.02|25821.02|25896.14|25816.14|25901.02|25821.02|25888.74|25808.74|10
1734015130000|2024-12-12 14:52:10|25896.62|25816.62|25904.44|25824.44|25904.44|25824.44|25896.62|25816.62|10
1734015140000|2024-12-12 14:52:20|25903.24|25823.24|25908.49|25828.49|25908.49|25828.49|25903.24|25823.24|10
1734015150000|2024-12-12 14:52:30|25909.08|25829.08|25918.78|25838.78|25918.78|25838.78|25909.08|25829.08|10
1734015160000|2024-12-12 14:52:40|25917.78|25837.78|25913.58|25833.58|25917.78|25837.78|25913.22|25833.22|10
1734015170000|2024-12-12 14:52:50|25912.77|25832.77|25909.95|25829.95|25912.77|25832.77|25909.95|25829.95|9
1734015180000|2024-12-12 14:53:00|25910.12|25830.12|25920.17|25840.17|25920.57|25840.57|25910.12|25830.12|9
1734015190000|2024-12-12 14:53:10|25924.77|25844.77|25931.66|25851.66|25931.66|25851.66|25924.77|25844.77|10
1734015200000|2024-12-12 14:53:20|25931.33|25851.33|25934.86|25854.86|25934.86|25854.86|25931.33|25851.33|10
1734015210000|2024-12-12 14:53:30|25932.88|25852.88|25926.71|25846.71|25933.18|25853.18|25926.71|25846.71|10
1734015220000|2024-12-12 14:53:40|25927.4|25847.4|25923.78|25843.78|25927.99|25847.99|25923.67|25843.67|10
1734015230000|2024-12-12 14:53:50|25922.71|25842.71|25911.75|25831.75|25922.71|25842.71|25911.75|25831.75|10
1734015240000|2024-12-12 14:54:00|25911.68|25831.68|25909.48|25829.48|25912.19|25832.19|25908.84|25828.84|10
1734015250000|2024-12-12 14:54:10|25910.22|25830.22|25915.77|25835.77|25917.25|25837.25|25910.22|25830.22|10
1734015260000|2024-12-12 14:54:20|25914.99|25834.99|25916.86|25836.86|25916.86|25836.86|25914.99|25834.99|10
1734015270000|2024-12-12 14:54:30|25917|25837|25923.64|25843.64|25923.9|25843.9|25917|25837|10
1734015280000|2024-12-12 14:54:40|25924.34|25844.34|25928.7|25848.7|25928.7|25848.7|25924.2|25844.2|10
1734015290000|2024-12-12 14:54:50|25928.53|25848.53|25926.27|25846.27|25930.07|25850.07|25923.4|25843.4|10
1734015300000|2024-12-12 14:55:00|25925.38|25845.38|25934.54|25854.54|25934.54|25854.54|25925.38|25845.38|10
1734015310000|2024-12-12 14:55:10|25933.56|25853.56|25947.73|25867.73|25947.73|25867.73|25933.56|25853.56|10
1734015320000|2024-12-12 14:55:20|25949.25|25869.25|25954.09|25874.09|25954.53|25874.53|25949.25|25869.25|10
1734015330000|2024-12-12 14:55:30|25954.79|25874.79|25954.92|25874.92|25955.11|25875.11|25953|25873|10
1734015340000|2024-12-12 14:55:40|25954.78|25874.78|25964.26|25884.26|25971.98|25891.98|25954.78|25874.78|10
1734015350000|2024-12-12 14:55:50|25968.85|25888.85|25972.24|25892.24|25974.13|25894.13|25968.85|25888.85|10
1734015360000|2024-12-12 14:56:00|25974.27|25894.27|25969.39|25889.39|25975.01|25895.01|25969.39|25889.39|10
1734015370000|2024-12-12 14:56:10|25969.75|25889.75|25979.72|25899.72|25979.72|25899.72|25969.75|25889.75|10
1734015380000|2024-12-12 14:56:20|25980.81|25900.81|25983.81|25903.81|25986.11|25906.11|25980.81|25900.81|10
1734015390000|2024-12-12 14:56:30|25982.26|25902.26|25986.07|25906.07|25986.07|25906.07|25981.98|25901.98|10
1734015400000|2024-12-12 14:56:40|25986.1|25906.1|25991.08|25911.08|25992.2|25912.2|25986.1|25906.1|10
1734015410000|2024-12-12 14:56:50|25991.91|25911.91|25994.98|25914.98|25995.17|25915.17|25991.78|25911.78|10
1734015420000|2024-12-12 14:57:00|25996.73|25916.73|25998.39|25918.39|25999.27|25919.27|25996.73|25916.73|10
1734015430000|2024-12-12 14:57:10|25997.92|25917.92|25998.5|25918.5|26000.8|25920.8|25997.33|25917.33|10
1734015440000|2024-12-12 14:57:20|25998.39|25918.39|25992.63|25912.63|25999.53|25919.53|25992.63|25912.63|10
1734015450000|2024-12-12 14:57:30|25991.51|25911.51|25985.68|25905.68|25991.51|25911.51|25985.68|25905.68|10
1734015460000|2024-12-12 14:57:40|25985.71|25905.71|25982.28|25902.28|25985.87|25905.87|25982.28|25902.28|10
1734015470000|2024-12-12 14:57:50|25982.03|25902.03|25979.21|25899.21|25982.03|25902.03|25977.46|25897.46|10
1734015480000|2024-12-12 14:58:00|25978.79|25898.79|25976.57|25896.57|25980.5|25900.5|25976.28|25896.28|10
1734015490000|2024-12-12 14:58:10|25976.42|25896.42|25967.83|25887.83|25976.42|25896.42|25967.83|25887.83|10
1734015500000|2024-12-12 14:58:20|25967.7|25887.7|25967.9|25887.9|25967.9|25887.9|25965.95|25885.95|10
1734015510000|2024-12-12 14:58:30|25968.26|25888.26|25970.38|25890.38|25970.38|25890.38|25967.49|25887.49|10
1734015520000|2024-12-12 14:58:40|25970.75|25890.75|25970.43|25890.43|25971.47|25891.47|25970.29|25890.29|10
1734015530000|2024-12-12 14:58:50|25970.69|25890.69|25972.6|25892.6|25973.2|25893.2|25970.43|25890.43|10
1734015540000|2024-12-12 14:59:00|25972.08|25892.08|25976.71|25896.71|25976.71|25896.71|25972.08|25892.08|9
1734015550000|2024-12-12 14:59:10|25977.54|25897.54|25982.43|25902.43|25982.43|25902.43|25977.54|25897.54|10
1734015560000|2024-12-12 14:59:20|25982.88|25902.88|25979.53|25899.53|25983.15|25903.15|25977.02|25897.02|10
1734015570000|2024-12-12 14:59:30|25980.26|25900.26|25987.03|25907.03|25987.03|25907.03|25980.26|25900.26|10
1734015580000|2024-12-12 14:59:40|25987.31|25907.31|25995.76|25915.76|25995.76|25915.76|25987.31|25907.31|10
1734015590000|2024-12-12 14:59:50|25995.96|25915.96|25996.18|25916.18|25997.75|25917.75|25995.96|25915.96|10
1734015600000|2024-12-12 15:00:00|25995.91|25915.91|25998.77|25918.77|25998.83|25918.83|25995.91|25915.91|10
1734015610000|2024-12-12 15:00:10|25999.12|25919.12|26001.78|25921.78|26003.43|25923.43|25999.11|25919.11|10
1734015620000|2024-12-12 15:00:20|26002.48|25922.48|26008.41|25928.41|26008.41|25928.41|26002.48|25922.48|10
1734015630000|2024-12-12 15:00:30|26008.88|25928.88|26010.37|25930.37|26010.61|25930.61|26008.88|25928.88|9
1734015640000|2024-12-12 15:00:40|26009.93|25929.93|26004.49|25924.49|26010.16|25930.16|26004.49|25924.49|10
1734015650000|2024-12-12 15:00:50|26003.3|25923.3|25994.81|25914.81|26003.3|25923.3|25994.81|25914.81|10
1734015660000|2024-12-12 15:01:00|25993.33|25913.33|25992.72|25912.72|25993.8|25913.8|25990.08|25910.08|10
1734015670000|2024-12-12 15:01:10|25995.59|25915.59|25996.28|25916.28|25998.85|25918.85|25995.44|25915.44|10
1734015680000|2024-12-12 15:01:20|25995.66|25915.66|25993.15|25913.15|25999.63|25919.63|25993.15|25913.15|10
1734015690000|2024-12-12 15:01:30|25993.1|25913.1|25990.62|25910.62|25994.04|25914.04|25987.72|25907.72|10
1734015700000|2024-12-12 15:01:40|25990.76|25910.76|26000.07|25920.07|26000.07|25920.07|25990.76|25910.76|10
1734015710000|2024-12-12 15:01:50|25999.77|25919.77|25996.49|25916.49|25999.77|25919.77|25996.18|25916.18|10
1734015720000|2024-12-12 15:02:00|25995.48|25915.48|25990.74|25910.74|25995.81|25915.81|25990.74|25910.74|10
1734015730000|2024-12-12 15:02:10|25989.73|25909.73|25991.48|25911.48|25992.19|25912.19|25989.73|25909.73|10
1734015740000|2024-12-12 15:02:20|25991.5|25911.5|25996.74|25916.74|25996.74|25916.74|25991.5|25911.5|10
1734015750000|2024-12-12 15:02:30|25997.19|25917.19|25992.84|25912.84|25998.51|25918.51|25992.84|25912.84|10
1734015760000|2024-12-12 15:02:40|25992.54|25912.54|25995.22|25915.22|25995.22|25915.22|25992.52|25912.52|10
1734015770000|2024-12-12 15:02:50|25995.58|25915.58|25996.82|25916.82|25999.57|25919.57|25995.58|25915.58|10
1734015780000|2024-12-12 15:03:00|25996.64|25916.64|25991.75|25911.75|25996.69|25916.69|25991.75|25911.75|10
1734015790000|2024-12-12 15:03:10|25990|25910|25997.47|25917.47|25998.82|25918.82|25990|25910|10
1734015800000|2024-12-12 15:03:20|25998.01|25918.01|25999.11|25919.11|26002.13|25922.13|25998.01|25918.01|10
1734015810000|2024-12-12 15:03:30|26000.06|25920.06|25994.85|25914.85|26000.06|25920.06|25990.66|25910.66|10
1734015820000|2024-12-12 15:03:40|25995.23|25915.23|26000.31|25920.31|26000.31|25920.31|25995.23|25915.23|10
1734015830000|2024-12-12 15:03:50|26011.07|25931.07|26006|25926|26011.07|25931.07|26006|25926|10
1734015840000|2024-12-12 15:04:00|26005.81|25925.81|26008.26|25928.26|26008.26|25928.26|26004.62|25924.62|10
1734015850000|2024-12-12 15:04:10|26008.79|25928.79|26014.26|25934.26|26014.38|25934.38|26008.79|25928.79|10
1734015860000|2024-12-12 15:04:20|26014.31|25934.31|26015.58|25935.58|26016.84|25936.84|26014.08|25934.08|10
1734015870000|2024-12-12 15:04:30|26015.41|25935.41|26021.74|25941.74|26022.07|25942.07|26015.41|25935.41|10
1734015880000|2024-12-12 15:04:40|26021.85|25941.85|26025.82|25945.82|26026.86|25946.86|26021.85|25941.85|10
1734015890000|2024-12-12 15:04:50|26026.49|25946.49|26027.25|25947.25|26028.03|25948.03|26026.01|25946.01|10
1734015900000|2024-12-12 15:05:00|26027.43|25947.43|26028.12|25948.12|26028.12|25948.12|26026.71|25946.71|10
1734015910000|2024-12-12 15:05:10|26027.83|25947.83|26029.51|25949.51|26030.18|25950.18|26027.83|25947.83|10
1734015920000|2024-12-12 15:05:20|26030.54|25950.54|26028.53|25948.53|26031.31|25951.31|26028.53|25948.53|10
1734015930000|2024-12-12 15:05:30|26028.5|25948.5|26024.82|25944.82|26029.78|25949.78|26024.82|25944.82|10
1734015940000|2024-12-12 15:05:40|26024.27|25944.27|26020.78|25940.78|26024.27|25944.27|26020.78|25940.78|10
1734015950000|2024-12-12 15:05:50|26018.97|25938.97|26007.37|25927.37|26018.97|25938.97|26007.37|25927.37|10
1734015960000|2024-12-12 15:06:00|26007.6|25927.6|26014.68|25934.68|26014.68|25934.68|26006.86|25926.86|10
1734015970000|2024-12-12 15:06:10|26017.23|25937.23|26025.61|25945.61|26025.61|25945.61|26017.23|25937.23|9
1734015980000|2024-12-12 15:06:20|26025.86|25945.86|26025.02|25945.02|26025.86|25945.86|26024.13|25944.13|10
1734015990000|2024-12-12 15:06:30|26024.92|25944.92|26028.99|25948.99|26028.99|25948.99|26024.92|25944.92|10
1734016000000|2024-12-12 15:06:40|26029.66|25949.66|26026.13|25946.13|26030.12|25950.12|26025.84|25945.84|10
1734016010000|2024-12-12 15:06:50|26025.01|25945.01|26018.31|25938.31|26025.06|25945.06|26018.31|25938.31|10
1734016020000|2024-12-12 15:07:00|26017.71|25937.71|26011.51|25931.51|26017.71|25937.71|26011.51|25931.51|10
1734016030000|2024-12-12 15:07:10|26011.14|25931.14|26001.47|25921.47|26011.14|25931.14|26001.47|25921.47|10
1734016040000|2024-12-12 15:07:20|26000.4|25920.4|25996.54|25916.54|26000.4|25920.4|25994.6|25914.6|10
1734016050000|2024-12-12 15:07:30|25996.44|25916.44|25995.69|25915.69|25996.59|25916.59|25995.32|25915.32|10
1734016060000|2024-12-12 15:07:40|25996|25916|25991.8|25911.8|25996.13|25916.13|25991.8|25911.8|10
1734016070000|2024-12-12 15:07:50|25991.27|25911.27|25985.12|25905.12|25991.27|25911.27|25983.61|25903.61|9
1734016080000|2024-12-12 15:08:00|25986.03|25906.03|25988.24|25908.24|25989.69|25909.69|25986.03|25906.03|9
1734016090000|2024-12-12 15:08:10|25987.15|25907.15|25978.72|25898.72|25987.15|25907.15|25978.72|25898.72|10
1734016100000|2024-12-12 15:08:20|25978.57|25898.57|25978.64|25898.64|25982.1|25902.1|25978.57|25898.57|10
1734016110000|2024-12-12 15:08:30|25977.63|25897.63|25967.89|25887.89|25977.63|25897.63|25967.89|25887.89|10
1734016120000|2024-12-12 15:08:40|25966.91|25886.91|25963.83|25883.83|25966.91|25886.91|25963.42|25883.42|10
1734016130000|2024-12-12 15:08:50|25963.97|25883.97|25961.22|25881.22|25964.48|25884.48|25961.22|25881.22|10
1734016140000|2024-12-12 15:09:00|25959.85|25879.85|25950.15|25870.15|25960.6|25880.6|25950.15|25870.15|10
1734016150000|2024-12-12 15:09:10|25948.22|25868.22|25937.76|25857.76|25948.22|25868.22|25935.37|25855.37|10
1734016160000|2024-12-12 15:09:20|25937.5|25857.5|25932.27|25852.27|25939.51|25859.51|25932.27|25852.27|10
1734016170000|2024-12-12 15:09:30|25931.55|25851.55|25925.51|25845.51|25931.55|25851.55|25925.51|25845.51|10
1734016180000|2024-12-12 15:09:40|25924.96|25844.96|25905.62|25825.62|25924.96|25844.96|25905.62|25825.62|9
1734016190000|2024-12-12 15:09:50|25903.5|25823.5|25883.73|25803.73|25903.5|25823.5|25883.73|25803.73|10
1734016200000|2024-12-12 15:10:00|25883.36|25803.36|25884.53|25804.53|25884.96|25804.96|25881.56|25801.56|10
1734016210000|2024-12-12 15:10:10|25884.95|25804.95|25893.57|25813.57|25893.57|25813.57|25884.95|25804.95|10
1734016220000|2024-12-12 15:10:20|25894.11|25814.11|25898.62|25818.62|25898.62|25818.62|25894.11|25814.11|10
1734016230000|2024-12-12 15:10:30|25898.89|25818.89|25896.9|25816.9|25900.71|25820.71|25896.9|25816.9|10
1734016240000|2024-12-12 15:10:40|25897.16|25817.16|25891.88|25811.88|25898.1|25818.1|25891.88|25811.88|10
1734016250000|2024-12-12 15:10:50|25889.78|25809.78|25877.19|25797.19|25889.78|25809.78|25877.19|25797.19|10
1734016260000|2024-12-12 15:11:00|25875.58|25795.58|25855.63|25775.63|25875.58|25795.58|25855.63|25775.63|10
1734016270000|2024-12-12 15:11:10|25857.43|25777.43|25858.16|25778.16|25859.75|25779.75|25855.5|25775.5|10
1734016280000|2024-12-12 15:11:20|25858.48|25778.48|25863.38|25783.38|25863.38|25783.38|25858.3|25778.3|10
1734016290000|2024-12-12 15:11:30|25864.01|25784.01|25867.64|25787.64|25867.64|25787.64|25864.01|25784.01|10
1734016300000|2024-12-12 15:11:40|25868.35|25788.35|25860.94|25780.94|25868.35|25788.35|25860.1|25780.1|10
1734016310000|2024-12-12 15:11:50|25860.36|25780.36|25854.06|25774.06|25860.36|25780.36|25853.87|25773.87|10
1734016320000|2024-12-12 15:12:00|25854.17|25774.17|25844.9|25764.9|25854.53|25774.53|25844.9|25764.9|10
1734016330000|2024-12-12 15:12:10|25844.1|25764.1|25842.11|25762.11|25844.1|25764.1|25841.33|25761.33|10
1734016340000|2024-12-12 15:12:20|25841.81|25761.81|25834.67|25754.67|25841.81|25761.81|25833.44|25753.44|10
1734016350000|2024-12-12 15:12:30|25834.69|25754.69|25828.7|25748.7|25835.38|25755.38|25828.7|25748.7|10
1734016360000|2024-12-12 15:12:40|25829|25749|25827.94|25747.94|25830.16|25750.16|25827.94|25747.94|10
1734016370000|2024-12-12 15:12:50|25828.5|25748.5|25824.45|25744.45|25828.66|25748.66|25823.86|25743.86|10
1734016380000|2024-12-12 15:13:00|25823.96|25743.96|25820.61|25740.61|25825.92|25745.92|25820.19|25740.19|10
1734016390000|2024-12-12 15:13:10|25820.65|25740.65|25817.37|25737.37|25821.06|25741.06|25817.37|25737.37|9
1734016400000|2024-12-12 15:13:20|25816.05|25736.05|25818.45|25738.45|25818.45|25738.45|25815.3|25735.3|10
1734016410000|2024-12-12 15:13:30|25818.81|25738.81|25812.03|25732.03|25818.81|25738.81|25812.03|25732.03|10
1734016420000|2024-12-12 15:13:40|25811.04|25731.04|25808.69|25728.69|25811.04|25731.04|25808.28|25728.28|10
1734016430000|2024-12-12 15:13:50|25808.76|25728.76|25815.52|25735.52|25815.52|25735.52|25808.76|25728.76|10
1734016440000|2024-12-12 15:14:00|25815.98|25735.98|25818.47|25738.47|25818.47|25738.47|25815.68|25735.68|10
1734016450000|2024-12-12 15:14:10|25818.45|25738.45|25822.65|25742.65|25823.3|25743.3|25818.45|25738.45|10
1734016460000|2024-12-12 15:14:20|25823.52|25743.52|25818.96|25738.96|25824.67|25744.67|25818.96|25738.96|10
1734016470000|2024-12-12 15:14:30|25818.53|25738.53|25813.66|25733.66|25818.53|25738.53|25813.58|25733.58|10
1734016480000|2024-12-12 15:14:40|25813.54|25733.54|25804.32|25724.32|25813.54|25733.54|25804.32|25724.32|10
1734016490000|2024-12-12 15:14:50|25804.41|25724.41|25803.15|25723.15|25804.41|25724.41|25802.16|25722.16|10
1734016500000|2024-12-12 15:15:00|25802.93|25722.93|25809.11|25729.11|25809.11|25729.11|25802.9|25722.9|10
1734016510000|2024-12-12 15:15:10|25808.28|25728.28|25794.03|25714.03|25808.76|25728.76|25794.03|25714.03|10
1734016520000|2024-12-12 15:15:20|25793.87|25713.87|25778.9|25698.9|25793.87|25713.87|25778.9|25698.9|10
1734016530000|2024-12-12 15:15:30|25777.99|25697.99|25770.66|25690.66|25777.99|25697.99|25770.66|25690.66|10
1734016540000|2024-12-12 15:15:40|25770.62|25690.62|25764.08|25684.08|25772.04|25692.04|25764.08|25684.08|10
1734016550000|2024-12-12 15:15:50|25762.5|25682.5|25764.92|25684.92|25764.92|25684.92|25761.18|25681.18|10
1734016560000|2024-12-12 15:16:00|25765.85|25685.85|25751.83|25671.83|25765.85|25685.85|25751.83|25671.83|9
1734016570000|2024-12-12 15:16:10|25752.76|25672.76|25752.43|25672.43|25752.76|25672.76|25748.27|25668.27|10
1734016580000|2024-12-12 15:16:20|25753.81|25673.81|25757.19|25677.19|25757.19|25677.19|25753.7|25673.7|10
1734016590000|2024-12-12 15:16:30|25758.35|25678.35|25762.35|25682.35|25762.35|25682.35|25757.91|25677.91|10
1734016600000|2024-12-12 15:16:40|25763.01|25683.01|25769.43|25689.43|25769.43|25689.43|25762.83|25682.83|9
1734016610000|2024-12-12 15:16:50|25771.68|25691.68|25771.46|25691.46|25772.4|25692.4|25770.83|25690.83|10
1734016620000|2024-12-12 15:17:00|25772.22|25692.22|25789.58|25709.58|25789.58|25709.58|25772.22|25692.22|10
1734016630000|2024-12-12 15:17:10|25792.15|25712.15|25805.31|25725.31|25806.26|25726.26|25792.15|25712.15|10
1734016640000|2024-12-12 15:17:20|25805.92|25725.92|25804.81|25724.81|25807.64|25727.64|25804.81|25724.81|10
1734016650000|2024-12-12 15:17:30|25802.62|25722.62|25797.25|25717.25|25802.62|25722.62|25797.25|25717.25|10
1734016660000|2024-12-12 15:17:40|25796.12|25716.12|25800.48|25720.48|25800.48|25720.48|25796.12|25716.12|10
1734016670000|2024-12-12 15:17:50|25800.59|25720.59|25801.93|25721.93|25801.93|25721.93|25799.6|25719.6|10
1734016680000|2024-12-12 15:18:00|25803.09|25723.09|25807.99|25727.99|25808.76|25728.76|25801.85|25721.85|10
1734016690000|2024-12-12 15:18:10|25808.52|25728.52|25806.26|25726.26|25808.52|25728.52|25806.15|25726.15|10
1734016700000|2024-12-12 15:18:20|25805.9|25725.9|25805.29|25725.29|25805.9|25725.9|25803.91|25723.91|10
1734016710000|2024-12-12 15:18:30|25806.01|25726.01|25808.02|25728.02|25809.46|25729.46|25806.01|25726.01|10
1734016720000|2024-12-12 15:18:40|25806.48|25726.48|25810.96|25730.96|25811.01|25731.01|25806.48|25726.48|10
1734016730000|2024-12-12 15:18:50|25811.59|25731.59|25815.1|25735.1|25815.1|25735.1|25811.59|25731.59|10
1734016740000|2024-12-12 15:19:00|25814.28|25734.28|25816.01|25736.01|25816.01|25736.01|25814.07|25734.07|10
1734016750000|2024-12-12 15:19:10|25815.12|25735.12|25822.72|25742.72|25822.72|25742.72|25815.12|25735.12|10
1734016760000|2024-12-12 15:19:20|25827.36|25747.36|25830.91|25750.91|25831.75|25751.75|25827.36|25747.36|10
1734016770000|2024-12-12 15:19:30|25830.85|25750.85|25834.88|25754.88|25834.88|25754.88|25830.85|25750.85|10
1734016780000|2024-12-12 15:19:40|25835.76|25755.76|25839.44|25759.44|25839.86|25759.86|25835.76|25755.76|10
1734016790000|2024-12-12 15:19:50|25839.63|25759.63|25843.56|25763.56|25843.56|25763.56|25839.25|25759.25|10
1734016800000|2024-12-12 15:20:00|25843.93|25763.93|25840.01|25760.01|25843.93|25763.93|25840.01|25760.01|10
1734016810000|2024-12-12 15:20:10|25838.74|25758.74|25835.5|25755.5|25838.74|25758.74|25832.89|25752.89|10
1734016820000|2024-12-12 15:20:20|25838.58|25758.58|25844.92|25764.92|25844.98|25764.98|25838.58|25758.58|10
1734016830000|2024-12-12 15:20:30|25845.59|25765.59|25855.62|25775.62|25855.63|25775.63|25845.37|25765.37|10
1734016840000|2024-12-12 15:20:40|25857|25777|25860.8|25780.8|25861.22|25781.22|25857|25777|10
1734016850000|2024-12-12 15:20:50|25861.91|25781.91|25860.43|25780.43|25862.74|25782.74|25860.43|25780.43|10
1734016860000|2024-12-12 15:21:00|25860.25|25780.25|25862.85|25782.85|25864.4|25784.4|25859.92|25779.92|10
1734016870000|2024-12-12 15:21:10|25862.99|25782.99|25865.61|25785.61|25865.61|25785.61|25861.67|25781.67|10
1734016880000|2024-12-12 15:21:20|25864.13|25784.13|25865.75|25785.75|25867.02|25787.02|25863.47|25783.47|10
1734016890000|2024-12-12 15:21:30|25864.94|25784.94|25865.01|25785.01|25866.05|25786.05|25864.22|25784.22|10
1734016900000|2024-12-12 15:21:40|25865.09|25785.09|25865.98|25785.98|25866.04|25786.04|25864.76|25784.76|10
1734016910000|2024-12-12 15:21:50|25866.23|25786.23|25869.7|25789.7|25869.7|25789.7|25866.23|25786.23|10
1734016920000|2024-12-12 15:22:00|25870.65|25790.65|25886.22|25806.22|25886.22|25806.22|25870.65|25790.65|10
1734016930000|2024-12-12 15:22:10|25885.82|25805.82|25891.88|25811.88|25891.88|25811.88|25885.82|25805.82|10
1734016940000|2024-12-12 15:22:20|25891.78|25811.78|25896.26|25816.26|25896.91|25816.91|25891.78|25811.78|10
1734016950000|2024-12-12 15:22:30|25895.98|25815.98|25891.22|25811.22|25895.98|25815.98|25891.22|25811.22|10
1734016960000|2024-12-12 15:22:40|25890.79|25810.79|25889.43|25809.43|25891.18|25811.18|25888.64|25808.64|10
1734016970000|2024-12-12 15:22:50|25890.23|25810.23|25895.74|25815.74|25895.74|25815.74|25890.23|25810.23|10
1734016980000|2024-12-12 15:23:00|25895.53|25815.53|25908.96|25828.96|25908.96|25828.96|25895.53|25815.53|10
1734016990000|2024-12-12 15:23:10|25909.82|25829.82|25920.1|25840.1|25920.1|25840.1|25909.82|25829.82|10
1734017000000|2024-12-12 15:23:20|25922.2|25842.2|25925.55|25845.55|25925.8|25845.8|25922.2|25842.2|10
1734017010000|2024-12-12 15:23:30|25926.21|25846.21|25927.57|25847.57|25928.52|25848.52|25926.21|25846.21|9
1734017020000|2024-12-12 15:23:40|25928.38|25848.38|25930.22|25850.22|25930.22|25850.22|25928.38|25848.38|10
1734017030000|2024-12-12 15:23:50|25930.24|25850.24|25932.66|25852.66|25932.66|25852.66|25930.06|25850.06|10
1734017040000|2024-12-12 15:24:00|25932.61|25852.61|25937.22|25857.22|25937.22|25857.22|25932.61|25852.61|10
1734017050000|2024-12-12 15:24:10|25937.25|25857.25|25937.44|25857.44|25938.25|25858.25|25936.35|25856.35|10
1734017060000|2024-12-12 15:24:20|25937.27|25857.27|25938.81|25858.81|25939.72|25859.72|25937.02|25857.02|10
1734017070000|2024-12-12 15:24:30|25938.86|25858.86|25940.7|25860.7|25940.7|25860.7|25938.86|25858.86|10
1734017080000|2024-12-12 15:24:40|25940.55|25860.55|25939.86|25859.86|25940.55|25860.55|25938.98|25858.98|10
1734017090000|2024-12-12 15:24:50|25939.75|25859.75|25939.47|25859.47|25940.46|25860.46|25938.72|25858.72|9
1734017100000|2024-12-12 15:25:00|25939.94|25859.94|25940.42|25860.42|25940.96|25860.96|25939.23|25859.23|10
1734017110000|2024-12-12 15:25:10|25941.22|25861.22|25942.84|25862.84|25942.85|25862.85|25941.22|25861.22|10
1734017120000|2024-12-12 15:25:20|25947.08|25867.08|25946.36|25866.36|25948.54|25868.54|25946.36|25866.36|10
1734017130000|2024-12-12 15:25:30|25946.85|25866.85|25948.15|25868.15|25949.41|25869.41|25946.75|25866.75|10
1734017140000|2024-12-12 15:25:40|25948|25868|25949.81|25869.81|25949.81|25869.81|25947.11|25867.11|10
1734017150000|2024-12-12 15:25:50|25950.13|25870.13|25958.01|25878.01|25958.98|25878.98|25950.13|25870.13|10
1734017160000|2024-12-12 15:26:00|25958.4|25878.4|25958.07|25878.07|25959.54|25879.54|25958.07|25878.07|10
1734017170000|2024-12-12 15:26:10|25957.76|25877.76|25956.94|25876.94|25958.61|25878.61|25956.94|25876.94|10
1734017180000|2024-12-12 15:26:20|25956.14|25876.14|25955.48|25875.48|25957.67|25877.67|25954.95|25874.95|10
1734017190000|2024-12-12 15:26:30|25955.66|25875.66|25949.91|25869.91|25955.66|25875.66|25949.44|25869.44|10
1734017200000|2024-12-12 15:26:40|25949.7|25869.7|25950.05|25870.05|25950.59|25870.59|25948.63|25868.63|10
1734017210000|2024-12-12 15:26:50|25949.64|25869.64|25951.86|25871.86|25952.42|25872.42|25949.64|25869.64|10
1734017220000|2024-12-12 15:27:00|25952.14|25872.14|25950.21|25870.21|25952.55|25872.55|25950.21|25870.21|10
1734017230000|2024-12-12 15:27:10|25949.57|25869.57|25949.75|25869.75|25949.78|25869.78|25948.33|25868.33|10
1734017240000|2024-12-12 15:27:20|25949.2|25869.2|25948.02|25868.02|25949.2|25869.2|25946.1|25866.1|10
1734017250000|2024-12-12 15:27:30|25948|25868|25948.62|25868.62|25949.4|25869.4|25948|25868|10
1734017260000|2024-12-12 15:27:40|25948.29|25868.29|25949.52|25869.52|25950.19|25870.19|25947.94|25867.94|10
1734017270000|2024-12-12 15:27:50|25949.44|25869.44|25947.32|25867.32|25949.44|25869.44|25946.86|25866.86|10
1734017280000|2024-12-12 15:28:00|25946.87|25866.87|25937.8|25857.8|25946.87|25866.87|25937.8|25857.8|10
1734017290000|2024-12-12 15:28:10|25935.15|25855.15|25931.1|25851.1|25935.15|25855.15|25929.15|25849.15|9
1734017300000|2024-12-12 15:28:20|25931.55|25851.55|25931.49|25851.49|25931.55|25851.55|25930.41|25850.41|10
1734017310000|2024-12-12 15:28:30|25933.71|25853.71|25934.3|25854.3|25935.6|25855.6|25933.71|25853.71|10
1734017320000|2024-12-12 15:28:40|25933.49|25853.49|25934|25854|25934.24|25854.24|25933.22|25853.22|9
1734017330000|2024-12-12 15:28:50|25934.79|25854.79|25935.53|25855.53|25935.87|25855.87|25934.79|25854.79|9
1734017340000|2024-12-12 15:29:00|25935.61|25855.61|25939.45|25859.45|25939.45|25859.45|25935.39|25855.39|10
1734017350000|2024-12-12 15:29:10|25939.79|25859.79|25942.67|25862.67|25942.67|25862.67|25939.07|25859.07|10
1734017360000|2024-12-12 15:29:20|25941.13|25861.13|25942.05|25862.05|25942.3|25862.3|25941.13|25861.13|10
1734017370000|2024-12-12 15:29:30|25942.19|25862.19|25943.53|25863.53|25943.76|25863.76|25942.19|25862.19|10
1734017380000|2024-12-12 15:29:40|25942.96|25862.96|25945.97|25865.97|25945.97|25865.97|25942.96|25862.96|10
1734017390000|2024-12-12 15:29:50|25946.62|25866.62|25948.84|25868.84|25948.84|25868.84|25946.59|25866.59|10
1734017400000|2024-12-12 15:30:00|25948.99|25868.99|25942.87|25862.87|25948.99|25868.99|25942.87|25862.87|9
1734017410000|2024-12-12 15:30:10|25942.32|25862.32|25940.23|25860.23|25942.32|25862.32|25938.78|25858.78|10
1734017420000|2024-12-12 15:30:20|25939.54|25859.54|25934.39|25854.39|25939.54|25859.54|25934.39|25854.39|10
1734017430000|2024-12-12 15:30:30|25934.64|25854.64|25927.35|25847.35|25934.64|25854.64|25927.35|25847.35|10
1734017440000|2024-12-12 15:30:40|25927.06|25847.06|25926.16|25846.16|25927.91|25847.91|25925.93|25845.93|10
1734017450000|2024-12-12 15:30:50|25925.19|25845.19|25925.55|25845.55|25925.8|25845.8|25925.11|25845.11|10
1734017460000|2024-12-12 15:31:00|25925.78|25845.78|25922.87|25842.87|25925.78|25845.78|25921.97|25841.97|10
1734017470000|2024-12-12 15:31:10|25921.98|25841.98|25920.64|25840.64|25921.98|25841.98|25919.44|25839.44|10
1734017480000|2024-12-12 15:31:20|25920.88|25840.88|25922.58|25842.58|25923.28|25843.28|25920.29|25840.29|10
1734017490000|2024-12-12 15:31:30|25923.13|25843.13|25919.62|25839.62|25924.17|25844.17|25919.62|25839.62|10
1734017500000|2024-12-12 15:31:40|25919.68|25839.68|25923.69|25843.69|25923.71|25843.71|25919.68|25839.68|10
1734017510000|2024-12-12 15:31:50|25924.27|25844.27|25927.75|25847.75|25927.77|25847.77|25924.27|25844.27|10
1734017520000|2024-12-12 15:32:00|25927.49|25847.49|25920.89|25840.89|25927.49|25847.49|25920.89|25840.89|10
1734017530000|2024-12-12 15:32:10|25920.44|25840.44|25916.79|25836.79|25920.44|25840.44|25914.86|25834.86|10
1734017540000|2024-12-12 15:32:20|25915.94|25835.94|25917.81|25837.81|25918.09|25838.09|25915.82|25835.82|10
1734017550000|2024-12-12 15:32:30|25918.12|25838.12|25915.98|25835.98|25918.44|25838.44|25915.98|25835.98|10
1734017560000|2024-12-12 15:32:40|25915.79|25835.79|25914.83|25834.83|25915.79|25835.79|25913.63|25833.63|10
1734017570000|2024-12-12 15:32:50|25915.31|25835.31|25911.04|25831.04|25915.31|25835.31|25911.04|25831.04|10
1734017580000|2024-12-12 15:33:00|25910.91|25830.91|25899.2|25819.2|25911.12|25831.12|25899.2|25819.2|10
1734017590000|2024-12-12 15:33:10|25898.33|25818.33|25893.71|25813.71|25898.33|25818.33|25893.71|25813.71|10
1734017600000|2024-12-12 15:33:20|25893.53|25813.53|25884.18|25804.18|25893.53|25813.53|25884.18|25804.18|10
1734017610000|2024-12-12 15:33:30|25884.02|25804.02|25872.7|25792.7|25884.18|25804.18|25872.7|25792.7|10
1734017620000|2024-12-12 15:33:40|25865.52|25785.52|25851.69|25771.69|25865.52|25785.52|25851.69|25771.69|10
1734017630000|2024-12-12 15:33:50|25852.14|25772.14|25855.08|25775.08|25856.73|25776.73|25852.14|25772.14|10
1734017640000|2024-12-12 15:34:00|25854.7|25774.7|25852.1|25772.1|25854.7|25774.7|25851.47|25771.47|10
1734017650000|2024-12-12 15:34:10|25851.13|25771.13|25854.81|25774.81|25854.81|25774.81|25850.3|25770.3|10
1734017660000|2024-12-12 15:34:20|25857.28|25777.28|25860.67|25780.67|25860.67|25780.67|25856.47|25776.47|10
1734017670000|2024-12-12 15:34:30|25863.47|25783.47|25875.53|25795.53|25875.53|25795.53|25863.47|25783.47|10
1734017680000|2024-12-12 15:34:40|25875.64|25795.64|25877.76|25797.76|25878.69|25798.69|25875.64|25795.64|10
1734017690000|2024-12-12 15:34:50|25878.9|25798.9|25878.99|25798.99|25879.33|25799.33|25878.24|25798.24|10
1734017700000|2024-12-12 15:35:00|25879.27|25799.27|25885.4|25805.4|25885.4|25805.4|25879.01|25799.01|10
1734017710000|2024-12-12 15:35:10|25885.37|25805.37|25887.07|25807.07|25887.65|25807.65|25885.37|25805.37|10
1734017720000|2024-12-12 15:35:20|25886.6|25806.6|25886.68|25806.68|25886.73|25806.73|25884.64|25804.64|10
1734017730000|2024-12-12 15:35:30|25886.62|25806.62|25887.36|25807.36|25887.49|25807.49|25885.85|25805.85|10
1734017740000|2024-12-12 15:35:40|25887.05|25807.05|25884.88|25804.88|25888.73|25808.73|25884.88|25804.88|10
1734017750000|2024-12-12 15:35:50|25883.58|25803.58|25880.7|25800.7|25883.58|25803.58|25880.55|25800.55|10
1734017760000|2024-12-12 15:36:00|25878.38|25798.38|25877.78|25797.78|25878.38|25798.38|25874.98|25794.98|10
1734017770000|2024-12-12 15:36:10|25878.44|25798.44|25888.36|25808.36|25888.43|25808.43|25878.44|25798.44|10
1734017780000|2024-12-12 15:36:20|25888|25808|25886.98|25806.98|25888|25808|25884.42|25804.42|10
1734017790000|2024-12-12 15:36:30|25888.18|25808.18|25886.13|25806.13|25888.42|25808.42|25886.13|25806.13|10
1734017800000|2024-12-12 15:36:40|25886.36|25806.36|25886.29|25806.29|25887.02|25807.02|25885.37|25805.37|10
1734017810000|2024-12-12 15:36:50|25887.11|25807.11|25891.98|25811.98|25891.98|25811.98|25887.11|25807.11|10
1734017820000|2024-12-12 15:37:00|25892.79|25812.79|25902.38|25822.38|25902.38|25822.38|25892.79|25812.79|10
1734017830000|2024-12-12 15:37:10|25903.24|25823.24|25908.01|25828.01|25908.01|25828.01|25903.24|25823.24|10
1734017840000|2024-12-12 15:37:20|25910.09|25830.09|25917.03|25837.03|25918.06|25838.06|25910.09|25830.09|10
1734017850000|2024-12-12 15:37:30|25917.05|25837.05|25916.55|25836.55|25918.14|25838.14|25916.55|25836.55|10
1734017860000|2024-12-12 15:37:40|25917.51|25837.51|25915.46|25835.46|25917.84|25837.84|25915.28|25835.28|10
1734017870000|2024-12-12 15:37:50|25915.54|25835.54|25917.07|25837.07|25917.07|25837.07|25913.73|25833.73|10
1734017880000|2024-12-12 15:38:00|25917.55|25837.55|25920.11|25840.11|25920.11|25840.11|25917.55|25837.55|10
1734017890000|2024-12-12 15:38:10|25920.02|25840.02|25924.09|25844.09|25924.09|25844.09|25920.02|25840.02|10
1734017900000|2024-12-12 15:38:20|25923.75|25843.75|25925.26|25845.26|25925.26|25845.26|25922.42|25842.42|10
1734017910000|2024-12-12 15:38:30|25925.33|25845.33|25923.76|25843.76|25925.41|25845.41|25923.65|25843.65|10
1734017920000|2024-12-12 15:38:40|25923.28|25843.28|25921.77|25841.77|25924.77|25844.77|25921.77|25841.77|10
1734017930000|2024-12-12 15:38:50|25922.25|25842.25|25922.65|25842.65|25923.17|25843.17|25921.65|25841.65|10
1734017940000|2024-12-12 15:39:00|25922.42|25842.42|25920.66|25840.66|25922.42|25842.42|25920.66|25840.66|10
1734017950000|2024-12-12 15:39:10|25918.32|25838.32|25908.75|25828.75|25918.32|25838.32|25908.72|25828.72|9
1734017960000|2024-12-12 15:39:20|25908.79|25828.79|25911.15|25831.15|25911.15|25831.15|25908.79|25828.79|10
1734017970000|2024-12-12 15:39:30|25910.54|25830.54|25909.03|25829.03|25910.98|25830.98|25909.03|25829.03|10
1734017980000|2024-12-12 15:39:40|25908.9|25828.9|25907.3|25827.3|25908.9|25828.9|25906.04|25826.04|10
1734017990000|2024-12-12 15:39:50|25907.05|25827.05|25910.47|25830.47|25910.47|25830.47|25905.65|25825.65|10
1734018000000|2024-12-12 15:40:00|25911.66|25831.66|25916.48|25836.48|25916.48|25836.48|25911.65|25831.65|10
1734018010000|2024-12-12 15:40:10|25916.39|25836.39|25922.64|25842.64|25922.64|25842.64|25916.39|25836.39|10
1734018020000|2024-12-12 15:40:20|25923.2|25843.2|25925.54|25845.54|25925.54|25845.54|25922.11|25842.11|9
1734018030000|2024-12-12 15:40:30|25925.7|25845.7|25935.73|25855.73|25935.78|25855.78|25925.7|25845.7|10
1734018040000|2024-12-12 15:40:40|25936.56|25856.56|25941.02|25861.02|25941.05|25861.05|25936.56|25856.56|10
1734018050000|2024-12-12 15:40:50|25941.56|25861.56|25935.41|25855.41|25941.56|25861.56|25935.41|25855.41|10
1734018060000|2024-12-12 15:41:00|25934.08|25854.08|25927.35|25847.35|25934.08|25854.08|25927.35|25847.35|10
1734018070000|2024-12-12 15:41:10|25927.13|25847.13|25928.92|25848.92|25929.28|25849.28|25927.13|25847.13|10
1734018080000|2024-12-12 15:41:20|25927.88|25847.88|25926.86|25846.86|25927.88|25847.88|25926.47|25846.47|10
1734018090000|2024-12-12 15:41:30|25928.18|25848.18|25932.59|25852.59|25932.8|25852.8|25928.18|25848.18|10
1734018100000|2024-12-12 15:41:40|25933.8|25853.8|25937.59|25857.59|25938.06|25858.06|25933.8|25853.8|10
1734018110000|2024-12-12 15:41:50|25937.73|25857.73|25937.26|25857.26|25938.16|25858.16|25937.26|25857.26|9
1734018120000|2024-12-12 15:42:00|25937.15|25857.15|25933.73|25853.73|25937.87|25857.87|25933.73|25853.73|10
1734018130000|2024-12-12 15:42:10|25933.2|25853.2|25939.9|25859.9|25939.9|25859.9|25931.71|25851.71|10
1734018140000|2024-12-12 15:42:20|25940.36|25860.36|25930.66|25850.66|25940.39|25860.39|25930.66|25850.66|10
1734018150000|2024-12-12 15:42:30|25930.27|25850.27|25931.96|25851.96|25931.96|25851.96|25927.81|25847.81|10
1734018160000|2024-12-12 15:42:40|25933.98|25853.98|25940.81|25860.81|25940.81|25860.81|25933.98|25853.98|10
1734018170000|2024-12-12 15:42:50|25940.88|25860.88|25942.36|25862.36|25943.09|25863.09|25940.88|25860.88|10
1734018180000|2024-12-12 15:43:00|25942.18|25862.18|25939.56|25859.56|25942.18|25862.18|25939.56|25859.56|10
1734018190000|2024-12-12 15:43:10|25939.62|25859.62|25941.54|25861.54|25941.54|25861.54|25937.13|25857.13|10
1734018200000|2024-12-12 15:43:20|25941.59|25861.59|25944.46|25864.46|25944.46|25864.46|25941.59|25861.59|10
1734018210000|2024-12-12 15:43:30|25944.91|25864.91|25943.07|25863.07|25944.92|25864.92|25943.07|25863.07|10
1734018220000|2024-12-12 15:43:40|25942.73|25862.73|25941.64|25861.64|25943.2|25863.2|25941.64|25861.64|10
1734018230000|2024-12-12 15:43:50|25941.06|25861.06|25942.57|25862.57|25942.57|25862.57|25941.06|25861.06|10
1734018240000|2024-12-12 15:44:00|25942.95|25862.95|25943.95|25863.95|25943.95|25863.95|25942.48|25862.48|10
1734018250000|2024-12-12 15:44:10|25943.88|25863.88|25943.9|25863.9|25946.97|25866.97|25943.88|25863.88|10
1734018260000|2024-12-12 15:44:20|25943.98|25863.98|25941.2|25861.2|25944.18|25864.18|25941.2|25861.2|10
1734018270000|2024-12-12 15:44:30|25941.77|25861.77|25945.75|25865.75|25945.75|25865.75|25941.77|25861.77|10
1734018280000|2024-12-12 15:44:40|25946.28|25866.28|25953.71|25873.71|25953.9|25873.9|25946.28|25866.28|10
1734018290000|2024-12-12 15:44:50|25953.79|25873.79|25952.95|25872.95|25953.79|25873.79|25952.82|25872.82|10
1734018300000|2024-12-12 15:45:00|25952.96|25872.96|25945.82|25865.82|25952.96|25872.96|25945.82|25865.82|10
1734018310000|2024-12-12 15:45:10|25945.57|25865.57|25942.45|25862.45|25945.57|25865.57|25942.45|25862.45|10
1734018320000|2024-12-12 15:45:20|25941.4|25861.4|25935.79|25855.79|25941.53|25861.53|25935.79|25855.79|10
1734018330000|2024-12-12 15:45:30|25930.66|25850.66|25921.43|25841.43|25930.66|25850.66|25921.43|25841.43|10
1734018340000|2024-12-12 15:45:40|25921.22|25841.22|25922.82|25842.82|25922.82|25842.82|25921.22|25841.22|10
1734018350000|2024-12-12 15:45:50|25923.2|25843.2|25925.28|25845.28|25925.28|25845.28|25922.47|25842.47|10
1734018360000|2024-12-12 15:46:00|25925.71|25845.71|25934.53|25854.53|25934.53|25854.53|25925.71|25845.71|10
1734018370000|2024-12-12 15:46:10|25936.45|25856.45|25942.93|25862.93|25943.11|25863.11|25936.45|25856.45|10
1734018380000|2024-12-12 15:46:20|25942.99|25862.99|25951.06|25871.06|25951.06|25871.06|25942.99|25862.99|10
1734018390000|2024-12-12 15:46:30|25951.11|25871.11|25953.14|25873.14|25953.6|25873.6|25951.11|25871.11|10
1734018400000|2024-12-12 15:46:40|25952.71|25872.71|25959.81|25879.81|25959.81|25879.81|25952.36|25872.36|10
1734018410000|2024-12-12 15:46:50|25959.89|25879.89|25963.09|25883.09|25963.09|25883.09|25959.89|25879.89|10
1734018420000|2024-12-12 15:47:00|25963.55|25883.55|25960.87|25880.87|25964.02|25884.02|25957.89|25877.89|10
1734018430000|2024-12-12 15:47:10|25960.9|25880.9|25961.12|25881.12|25961.47|25881.47|25960.51|25880.51|10
1734018440000|2024-12-12 15:47:20|25960.84|25880.84|25963.08|25883.08|25963.08|25883.08|25959.63|25879.63|9
1734018450000|2024-12-12 15:47:30|25964.24|25884.24|25967.47|25887.47|25967.47|25887.47|25964.02|25884.02|10
1734018460000|2024-12-12 15:47:40|25970.89|25890.89|25982.63|25902.63|25982.63|25902.63|25970.89|25890.89|10
1734018470000|2024-12-12 15:47:50|25986.38|25906.38|25974.95|25894.95|25986.57|25906.57|25974.43|25894.43|10
1734018480000|2024-12-12 15:48:00|25974.55|25894.55|25970.4|25890.4|25975.48|25895.48|25970.4|25890.4|10
1734018490000|2024-12-12 15:48:10|25968.15|25888.15|25953.39|25873.39|25968.15|25888.15|25953.26|25873.26|9
1734018500000|2024-12-12 15:48:20|25952.85|25872.85|25956.98|25876.98|25958.6|25878.6|25952.85|25872.85|10
1734018510000|2024-12-12 15:48:30|25956.85|25876.85|25956.3|25876.3|25957.03|25877.03|25955.67|25875.67|10
1734018520000|2024-12-12 15:48:40|25955.19|25875.19|25956.37|25876.37|25956.47|25876.47|25954.74|25874.74|10
1734018530000|2024-12-12 15:48:50|25956.06|25876.06|25958.07|25878.07|25959.51|25879.51|25956.06|25876.06|10
1734018540000|2024-12-12 15:49:00|25957.04|25877.04|25959.52|25879.52|25959.52|25879.52|25955.64|25875.64|10
1734018550000|2024-12-12 15:49:10|25959.08|25879.08|25962.17|25882.17|25962.17|25882.17|25959.08|25879.08|10
1734018560000|2024-12-12 15:49:20|25962.32|25882.32|25961.04|25881.04|25962.54|25882.54|25961.04|25881.04|9
1734018570000|2024-12-12 15:49:30|25960.1|25880.1|25961.24|25881.24|25961.24|25881.24|25959.49|25879.49|9
1734018580000|2024-12-12 15:49:40|25961.33|25881.33|25962.32|25882.32|25963.06|25883.06|25961.08|25881.08|10
1734018590000|2024-12-12 15:49:50|25962.71|25882.71|25960.69|25880.69|25962.71|25882.71|25960.69|25880.69|9
1734018600000|2024-12-12 15:50:00|25960.85|25880.85|25954.42|25874.42|25960.93|25880.93|25954.42|25874.42|10
1734018610000|2024-12-12 15:50:10|25952.9|25872.9|25948.14|25868.14|25952.9|25872.9|25947.81|25867.81|10
1734018620000|2024-12-12 15:50:20|25948.56|25868.56|25943.81|25863.81|25948.56|25868.56|25943.55|25863.55|10
1734018630000|2024-12-12 15:50:30|25943.82|25863.82|25938.87|25858.87|25943.82|25863.82|25938.87|25858.87|10
1734018640000|2024-12-12 15:50:40|25937.77|25857.77|25919.36|25839.36|25937.77|25857.77|25919.36|25839.36|10
1734018650000|2024-12-12 15:50:50|25917.13|25837.13|25917.82|25837.82|25917.82|25837.82|25913.87|25833.87|10
1734018660000|2024-12-12 15:51:00|25918.09|25838.09|25923.23|25843.23|25924.02|25844.02|25918.09|25838.09|10
1734018670000|2024-12-12 15:51:10|25923.02|25843.02|25922.25|25842.25|25923.89|25843.89|25922.25|25842.25|10
1734018680000|2024-12-12 15:51:20|25922.08|25842.08|25919.37|25839.37|25922.08|25842.08|25918.51|25838.51|10
1734018690000|2024-12-12 15:51:30|25920|25840|25920.75|25840.75|25922.37|25842.37|25919.84|25839.84|10
1734018700000|2024-12-12 15:51:40|25920.91|25840.91|25918.69|25838.69|25920.91|25840.91|25917.33|25837.33|10
1734018710000|2024-12-12 15:51:50|25918.18|25838.18|25909.72|25829.72|25919.38|25839.38|25909.29|25829.29|10
1734018720000|2024-12-12 15:52:00|25909.83|25829.83|25906.46|25826.46|25909.83|25829.83|25904.21|25824.21|10
1734018730000|2024-12-12 15:52:10|25906.45|25826.45|25903.01|25823.01|25906.89|25826.89|25903.01|25823.01|10
1734018740000|2024-12-12 15:52:20|25902.97|25822.97|25902.63|25822.63|25903.46|25823.46|25901.27|25821.27|10
1734018750000|2024-12-12 15:52:30|25903|25823|25897.21|25817.21|25903.17|25823.17|25897.21|25817.21|10
1734018760000|2024-12-12 15:52:40|25897.09|25817.09|25889.62|25809.62|25897.09|25817.09|25889.62|25809.62|10
1734018770000|2024-12-12 15:52:50|25889.52|25809.52|25882.89|25802.89|25890.64|25810.64|25882.25|25802.25|10
1734018780000|2024-12-12 15:53:00|25883.61|25803.61|25886.18|25806.18|25886.18|25806.18|25883.24|25803.24|10
1734018790000|2024-12-12 15:53:10|25886.41|25806.41|25890.1|25810.1|25890.49|25810.49|25884.4|25804.4|10
1734018800000|2024-12-12 15:53:20|25889.75|25809.75|25892.03|25812.03|25892.35|25812.35|25889.54|25809.54|10
1734018810000|2024-12-12 15:53:30|25891.71|25811.71|25886.33|25806.33|25891.71|25811.71|25886.17|25806.17|10
1734018820000|2024-12-12 15:53:40|25887.81|25807.81|25887.44|25807.44|25890.12|25810.12|25887.42|25807.42|10
1734018830000|2024-12-12 15:53:50|25888.08|25808.08|25884.61|25804.61|25888.08|25808.08|25884.41|25804.41|10
1734018840000|2024-12-12 15:54:00|25884.15|25804.15|25882.83|25802.83|25885.14|25805.14|25882.83|25802.83|10
1734018850000|2024-12-12 15:54:10|25881.94|25801.94|25881.25|25801.25|25881.94|25801.94|25878.2|25798.2|10
1734018860000|2024-12-12 15:54:20|25881.59|25801.59|25888.47|25808.47|25888.47|25808.47|25881.59|25801.59|10
1734018870000|2024-12-12 15:54:30|25888.78|25808.78|25891.08|25811.08|25891.08|25811.08|25888.78|25808.78|10
1734018880000|2024-12-12 15:54:40|25890.73|25810.73|25894.72|25814.72|25896.23|25816.23|25890.73|25810.73|10
1734018890000|2024-12-12 15:54:50|25894.95|25814.95|25897.04|25817.04|25900.02|25820.02|25894.95|25814.95|10
1734018900000|2024-12-12 15:55:00|25896.46|25816.46|25904.51|25824.51|25904.51|25824.51|25896.46|25816.46|10
1734018910000|2024-12-12 15:55:10|25905.71|25825.71|25904.95|25824.95|25905.71|25825.71|25902.75|25822.75|10
1734018920000|2024-12-12 15:55:20|25904.78|25824.78|25903.39|25823.39|25908.19|25828.19|25903.39|25823.39|10
1734018930000|2024-12-12 15:55:30|25903.78|25823.78|25901.31|25821.31|25903.78|25823.78|25901.31|25821.31|10
1734018940000|2024-12-12 15:55:40|25901.33|25821.33|25902.6|25822.6|25903.83|25823.83|25901.24|25821.24|10
1734018950000|2024-12-12 15:55:50|25902.06|25822.06|25903.37|25823.37|25903.37|25823.37|25901.31|25821.31|10
1734018960000|2024-12-12 15:56:00|25903.61|25823.61|25903.92|25823.92|25904.13|25824.13|25903.44|25823.44|10
1734018970000|2024-12-12 15:56:10|25904.28|25824.28|25907.62|25827.62|25907.65|25827.65|25904.28|25824.28|10
1734018980000|2024-12-12 15:56:20|25907.71|25827.71|25910.79|25830.79|25910.88|25830.88|25907.71|25827.71|9
1734018990000|2024-12-12 15:56:30|25911.16|25831.16|25910.36|25830.36|25911.99|25831.99|25910.36|25830.36|10
1734019000000|2024-12-12 15:56:40|25910.42|25830.42|25923.22|25843.22|25923.22|25843.22|25909.56|25829.56|10
1734019010000|2024-12-12 15:56:50|25923.83|25843.83|25931.89|25851.89|25931.89|25851.89|25923.83|25843.83|10
1734019020000|2024-12-12 15:57:00|25931.44|25851.44|25933.63|25853.63|25933.63|25853.63|25931.19|25851.19|10
1734019030000|2024-12-12 15:57:10|25939.62|25859.62|25942.3|25862.3|25942.45|25862.45|25939.62|25859.62|10
1734019040000|2024-12-12 15:57:20|25942.42|25862.42|25940|25860|25943.07|25863.07|25940|25860|10
1734019050000|2024-12-12 15:57:30|25940.18|25860.18|25936.45|25856.45|25940.22|25860.22|25936.21|25856.21|10
1734019060000|2024-12-12 15:57:40|25936.67|25856.67|25937.41|25857.41|25937.51|25857.51|25936.32|25856.32|10
1734019070000|2024-12-12 15:57:50|25937.17|25857.17|25935.86|25855.86|25937.76|25857.76|25935.86|25855.86|10
1734019080000|2024-12-12 15:58:00|25936.13|25856.13|25931.54|25851.54|25936.31|25856.31|25931.54|25851.54|10
1734019090000|2024-12-12 15:58:10|25931.7|25851.7|25929.65|25849.65|25931.98|25851.98|25929.62|25849.62|10
1734019100000|2024-12-12 15:58:20|25928.27|25848.27|25927.46|25847.46|25928.8|25848.8|25927.1|25847.1|10
1734019110000|2024-12-12 15:58:30|25927.38|25847.38|25914.65|25834.65|25927.38|25847.38|25914.65|25834.65|10
1734019120000|2024-12-12 15:58:40|25908.41|25828.41|25909.09|25829.09|25909.43|25829.43|25908.36|25828.36|10
1734019130000|2024-12-12 15:58:50|25909.41|25829.41|25909.51|25829.51|25909.56|25829.56|25908.56|25828.56|10
1734019140000|2024-12-12 15:59:00|25909.37|25829.37|25912.29|25832.29|25912.88|25832.88|25908.29|25828.29|10
1734019150000|2024-12-12 15:59:10|25912.17|25832.17|25913.91|25833.91|25914.35|25834.35|25912.17|25832.17|10
1734019160000|2024-12-12 15:59:20|25914.14|25834.14|25913.76|25833.76|25916.86|25836.86|25913.65|25833.65|9
1734019170000|2024-12-12 15:59:30|25913.79|25833.79|25912.6|25832.6|25913.79|25833.79|25912.38|25832.38|10
1734019180000|2024-12-12 15:59:40|25912.06|25832.06|25922.59|25842.59|25922.59|25842.59|25911.81|25831.81|10
1734019190000|2024-12-12 15:59:50|25922.48|25842.48|25918.99|25838.99|25925.07|25845.07|25918.35|25838.35|10
1734019200000|2024-12-12 16:00:00|25919.01|25839.01|25921.83|25841.83|25921.83|25841.83|25918.99|25838.99|9
1734019210000|2024-12-12 16:00:10|25922.09|25842.09|25931.54|25851.54|25931.54|25851.54|25922.09|25842.09|10
1734019220000|2024-12-12 16:00:20|25932.8|25852.8|25939.27|25859.27|25939.27|25859.27|25932.8|25852.8|10
1734019230000|2024-12-12 16:00:30|25939.97|25859.97|25973.3|25893.3|25973.3|25893.3|25939.97|25859.97|10
1734019240000|2024-12-12 16:00:40|25973.15|25893.15|25978.66|25898.66|25979.06|25899.06|25972.02|25892.02|10
1734019250000|2024-12-12 16:00:50|25978.18|25898.18|25974.44|25894.44|25978.85|25898.85|25974.17|25894.17|10
1734019260000|2024-12-12 16:01:00|25973.03|25893.03|25974.21|25894.21|25974.21|25894.21|25972.7|25892.7|9
1734019270000|2024-12-12 16:01:10|25975.73|25895.73|25987.71|25907.71|25987.71|25907.71|25975.48|25895.48|10
1734019280000|2024-12-12 16:01:20|25992.25|25912.25|25988.82|25908.82|25999.01|25919.01|25988.82|25908.82|10
1734019290000|2024-12-12 16:01:30|25984.99|25904.99|25985.59|25905.59|25985.59|25905.59|25977.79|25897.79|10
1734019300000|2024-12-12 16:01:40|25985.9|25905.9|25994.92|25914.92|25994.92|25914.92|25985.9|25905.9|10
1734019310000|2024-12-12 16:01:50|25996.66|25916.66|26007.27|25927.27|26008.85|25928.85|25996.66|25916.66|10
1734019320000|2024-12-12 16:02:00|26006.69|25926.69|26007.61|25927.61|26007.61|25927.61|26004.99|25924.99|10
1734019330000|2024-12-12 16:02:10|26007.98|25927.98|26017.57|25937.57|26017.57|25937.57|26007.98|25927.98|10
1734019340000|2024-12-12 16:02:20|26018.94|25938.94|26034.86|25954.86|26034.86|25954.86|26018.94|25938.94|10
1734019350000|2024-12-12 16:02:30|26035.08|25955.08|26049.17|25969.17|26049.17|25969.17|26035.08|25955.08|10
1734019360000|2024-12-12 16:02:40|26047.33|25967.33|26050.68|25970.68|26051.66|25971.66|26047.33|25967.33|10
1734019370000|2024-12-12 16:02:50|26050.78|25970.78|26059.14|25979.14|26059.14|25979.14|26050.78|25970.78|10
1734019380000|2024-12-12 16:03:00|26058.76|25978.76|26062.19|25982.19|26062.19|25982.19|26058.41|25978.41|10
1734019390000|2024-12-12 16:03:10|26062.39|25982.39|26058.25|25978.25|26064.64|25984.64|26058.25|25978.25|10
1734019400000|2024-12-12 16:03:20|26054.72|25974.72|26044.07|25964.07|26054.72|25974.72|26044.07|25964.07|10
1734019410000|2024-12-12 16:03:30|26043.83|25963.83|26037.57|25957.57|26043.83|25963.83|26037.57|25957.57|10
1734019420000|2024-12-12 16:03:40|26037.26|25957.26|26031.19|25951.19|26037.26|25957.26|26031.19|25951.19|10
1734019430000|2024-12-12 16:03:50|26030.53|25950.53|26020.88|25940.88|26030.53|25950.53|26020.49|25940.49|10
1734019440000|2024-12-12 16:04:00|26021.02|25941.02|26023.16|25943.16|26023.16|25943.16|26019.49|25939.49|10
1734019450000|2024-12-12 16:04:10|26024.04|25944.04|26031.6|25951.6|26032.04|25952.04|26024.04|25944.04|10
1734019460000|2024-12-12 16:04:20|26032.81|25952.81|26033.23|25953.23|26034.07|25954.07|26032.81|25952.81|10
1734019470000|2024-12-12 16:04:30|26032.2|25952.2|26032.31|25952.31|26033.24|25953.24|26030.55|25950.55|10
1734019480000|2024-12-12 16:04:40|26032.08|25952.08|26038.88|25958.88|26038.88|25958.88|26031.45|25951.45|10
1734019490000|2024-12-12 16:04:50|26039.2|25959.2|26047.62|25967.62|26047.62|25967.62|26039.2|25959.2|10
1734019500000|2024-12-12 16:05:00|26047.85|25967.85|26050.95|25970.95|26050.95|25970.95|26046.85|25966.85|10
1734019510000|2024-12-12 16:05:10|26051.25|25971.25|26054.69|25974.69|26055.03|25975.03|26050.93|25970.93|10
1734019520000|2024-12-12 16:05:20|26052.68|25972.68|26042.96|25962.96|26053.98|25973.98|26042.96|25962.96|10
1734019530000|2024-12-12 16:05:30|26045.6|25965.6|26034.22|25954.22|26045.6|25965.6|26034.17|25954.17|10
1734019540000|2024-12-12 16:05:40|26034.78|25954.78|26047.04|25967.04|26047.04|25967.04|26034.78|25954.78|10
1734019550000|2024-12-12 16:05:50|26049.23|25969.23|26065.24|25985.24|26065.24|25985.24|26049.23|25969.23|10
1734019560000|2024-12-12 16:06:00|26068.86|25988.86|26083.42|26003.42|26083.42|26003.42|26068.86|25988.86|10
1734019570000|2024-12-12 16:06:10|26083.21|26003.21|26085.5|26005.5|26087.59|26007.59|26083.21|26003.21|10
1734019580000|2024-12-12 16:06:20|26085.37|26005.37|26077.03|25997.03|26085.46|26005.46|26076.52|25996.52|10
1734019590000|2024-12-12 16:06:30|26077.11|25997.11|26085.4|26005.4|26085.4|26005.4|26077.11|25997.11|10
1734019600000|2024-12-12 16:06:40|26086.59|26006.59|26092.22|26012.22|26093|26013|26086.59|26006.59|10
1734019610000|2024-12-12 16:06:50|26092.16|26012.16|26090.38|26010.38|26094.54|26014.54|26090.38|26010.38|10
1734019620000|2024-12-12 16:07:00|26089.19|26009.19|26082.01|26002.01|26089.33|26009.33|26082.01|26002.01|10
1734019630000|2024-12-12 16:07:10|26079.6|25999.6|26074.71|25994.71|26079.6|25999.6|26074.14|25994.14|10
1734019640000|2024-12-12 16:07:20|26073.81|25993.81|26083.86|26003.86|26083.86|26003.86|26072.79|25992.79|10
1734019650000|2024-12-12 16:07:30|26085.2|26005.2|26084.33|26004.33|26087.69|26007.69|26084.33|26004.33|10
1734019660000|2024-12-12 16:07:40|26083.92|26003.92|26084.81|26004.81|26085.88|26005.88|26083.18|26003.18|10
1734019670000|2024-12-12 16:07:50|26082.19|26002.19|26077.57|25997.57|26083.29|26003.29|26077.57|25997.57|10
1734019680000|2024-12-12 16:08:00|26076.51|25996.51|26070.78|25990.78|26077.09|25997.09|26070.78|25990.78|10
1734019690000|2024-12-12 16:08:10|26069.52|25989.52|26065.08|25985.08|26069.52|25989.52|26064.98|25984.98|10
1734019700000|2024-12-12 16:08:20|26062.93|25982.93|26066.1|25986.1|26066.35|25986.35|26062.85|25982.85|10
1734019710000|2024-12-12 16:08:30|26065.75|25985.75|26067.82|25987.82|26069.18|25989.18|26065.75|25985.75|10
1734019720000|2024-12-12 16:08:40|26067.9|25987.9|26064.45|25984.45|26067.9|25987.9|26064.45|25984.45|10
1734019730000|2024-12-12 16:08:50|26063.24|25983.24|26050.76|25970.76|26063.6|25983.6|26050.76|25970.76|10
1734019740000|2024-12-12 16:09:00|26050.89|25970.89|26047.73|25967.73|26050.89|25970.89|26046.48|25966.48|10
1734019750000|2024-12-12 16:09:10|26048.19|25968.19|26057.56|25977.56|26057.56|25977.56|26048.19|25968.19|10
1734019760000|2024-12-12 16:09:20|26059.22|25979.22|26069.67|25989.67|26070.18|25990.18|26059.22|25979.22|10
1734019770000|2024-12-12 16:09:30|26069.61|25989.61|26078.22|25998.22|26078.22|25998.22|26069.61|25989.61|10
1734019780000|2024-12-12 16:09:40|26078.64|25998.64|26079.24|25999.24|26081.15|26001.15|26078.64|25998.64|10
1734019790000|2024-12-12 16:09:50|26079.81|25999.81|26076.73|25996.73|26079.81|25999.81|26074.58|25994.58|10
1734019800000|2024-12-12 16:10:00|26077.73|25997.73|26079.36|25999.36|26079.52|25999.52|26075.48|25995.48|10
1734019810000|2024-12-12 16:10:10|26079.27|25999.27|26079.1|25999.1|26079.27|25999.27|26076.16|25996.16|10
1734019820000|2024-12-12 16:10:20|26079.58|25999.58|26084.12|26004.12|26084.43|26004.43|26079.58|25999.58|10
1734019830000|2024-12-12 16:10:30|26084.23|26004.23|26084.67|26004.67|26087.45|26007.45|26083.64|26003.64|10
1734019840000|2024-12-12 16:10:40|26085.12|26005.12|26079.61|25999.61|26086.24|26006.24|26079.61|25999.61|10
1734019850000|2024-12-12 16:10:50|26078.39|25998.39|26072.96|25992.96|26078.54|25998.54|26072.96|25992.96|10
1734019860000|2024-12-12 16:11:00|26071.78|25991.78|26068.18|25988.18|26071.78|25991.78|26068.18|25988.18|10
1734019870000|2024-12-12 16:11:10|26067.91|25987.91|26066.83|25986.83|26071.38|25991.38|26065.43|25985.43|10
1734019880000|2024-12-12 16:11:20|26068.22|25988.22|26066.9|25986.9|26068.22|25988.22|26066.21|25986.21|10
1734019890000|2024-12-12 16:11:30|26066.79|25986.79|26063.15|25983.15|26067.09|25987.09|26062.16|25982.16|10
1734019900000|2024-12-12 16:11:40|26062.84|25982.84|26056.93|25976.93|26063.53|25983.53|26056.93|25976.93|10
1734019910000|2024-12-12 16:11:50|26057.11|25977.11|26055.57|25975.57|26057.12|25977.12|26054.83|25974.83|10
1734019920000|2024-12-12 16:12:00|26055.31|25975.31|26051.7|25971.7|26055.99|25975.99|26050.91|25970.91|10
1734019930000|2024-12-12 16:12:10|26052.66|25972.66|26058.1|25978.1|26058.1|25978.1|26052.66|25972.66|10
1734019940000|2024-12-12 16:12:20|26057.41|25977.41|26058.54|25978.54|26058.99|25978.99|26057.41|25977.41|9
1734019950000|2024-12-12 16:12:30|26057.47|25977.47|26056.61|25976.61|26057.47|25977.47|26052.11|25972.11|10
1734019960000|2024-12-12 16:12:40|26057.06|25977.06|26053.69|25973.69|26058.88|25978.88|26053.69|25973.69|10
1734019970000|2024-12-12 16:12:50|26053.16|25973.16|26049.73|25969.73|26053.16|25973.16|26049.05|25969.05|10
1734019980000|2024-12-12 16:13:00|26050.73|25970.73|26042.14|25962.14|26051.19|25971.19|26042.14|25962.14|10
1734019990000|2024-12-12 16:13:10|26042.36|25962.36|26044.18|25964.18|26044.98|25964.98|26042.04|25962.04|10
1734020000000|2024-12-12 16:13:20|26044.34|25964.34|26046.13|25966.13|26046.13|25966.13|26044.33|25964.33|9
1734020010000|2024-12-12 16:13:30|26046.37|25966.37|26045.56|25965.56|26048.99|25968.99|26045.56|25965.56|10
1734020020000|2024-12-12 16:13:40|26047.48|25967.48|26048.5|25968.5|26049.26|25969.26|26047.48|25967.48|10
1734020030000|2024-12-12 16:13:50|26048.64|25968.64|26050.77|25970.77|26050.77|25970.77|26047.68|25967.68|10
1734020040000|2024-12-12 16:14:00|26050.9|25970.9|26049.35|25969.35|26053.16|25973.16|26049.35|25969.35|10
1734020050000|2024-12-12 16:14:10|26049.18|25969.18|26049.16|25969.16|26049.66|25969.66|26048.24|25968.24|9
1734020060000|2024-12-12 16:14:20|26047.65|25967.65|26045.08|25965.08|26047.65|25967.65|26045.08|25965.08|10
1734020070000|2024-12-12 16:14:30|26043.9|25963.9|26043.31|25963.31|26043.9|25963.9|26040.51|25960.51|10
1734020080000|2024-12-12 16:14:40|26043.71|25963.71|26044.81|25964.81|26045.63|25965.63|26043.71|25963.71|10
1734020090000|2024-12-12 16:14:50|26044.62|25964.62|26047.97|25967.97|26047.97|25967.97|26044.62|25964.62|10
1734020100000|2024-12-12 16:15:00|26049.25|25969.25|26050.92|25970.92|26050.92|25970.92|26049.25|25969.25|10
1734020110000|2024-12-12 16:15:10|26050.14|25970.14|26047.9|25967.9|26050.14|25970.14|26046.76|25966.76|10
1734020120000|2024-12-12 16:15:20|26048.63|25968.63|26051.88|25971.88|26051.88|25971.88|26048.63|25968.63|10
1734020130000|2024-12-12 16:15:30|26052.1|25972.1|26056.25|25976.25|26057.19|25977.19|26052.1|25972.1|10
1734020140000|2024-12-12 16:15:40|26056.61|25976.61|26064.77|25984.77|26064.77|25984.77|26056.61|25976.61|10
1734020150000|2024-12-12 16:15:50|26066.52|25986.52|26075.87|25995.87|26075.87|25995.87|26066.52|25986.52|10
1734020160000|2024-12-12 16:16:00|26076.6|25996.6|26075.02|25995.02|26079.38|25999.38|26075.02|25995.02|10
1734020170000|2024-12-12 16:16:10|26074.52|25994.52|26072.22|25992.22|26075.89|25995.89|26072.22|25992.22|10
1734020180000|2024-12-12 16:16:20|26071.73|25991.73|26077.36|25997.36|26077.36|25997.36|26070.7|25990.7|10
1734020190000|2024-12-12 16:16:30|26077.12|25997.12|26074.65|25994.65|26081.86|26001.86|26074.65|25994.65|10
1734020200000|2024-12-12 16:16:40|26071.89|25991.89|26067.98|25987.98|26071.89|25991.89|26066.82|25986.82|10
1734020210000|2024-12-12 16:16:50|26067.56|25987.56|26071.88|25991.88|26071.88|25991.88|26067.56|25987.56|9
1734020220000|2024-12-12 16:17:00|26072.47|25992.47|26068.44|25988.44|26072.5|25992.5|26068.44|25988.44|10
1734020230000|2024-12-12 16:17:10|26068.51|25988.51|26062.74|25982.74|26068.51|25988.51|26062.74|25982.74|10
1734020240000|2024-12-12 16:17:20|26062.38|25982.38|26057.58|25977.58|26062.38|25982.38|26057.58|25977.58|10
1734020250000|2024-12-12 16:17:30|26055.43|25975.43|26053.25|25973.25|26055.43|25975.43|26052.59|25972.59|10
1734020260000|2024-12-12 16:17:40|26053.17|25973.17|26048.19|25968.19|26053.67|25973.67|26048.19|25968.19|10
1734020270000|2024-12-12 16:17:50|26047.12|25967.12|26055.6|25975.6|26055.6|25975.6|26046.65|25966.65|10
1734020280000|2024-12-12 16:18:00|26055.17|25975.17|26051.78|25971.78|26055.17|25975.17|26051.32|25971.32|10
1734020290000|2024-12-12 16:18:10|26052.46|25972.46|26043.9|25963.9|26052.46|25972.46|26043.9|25963.9|10
1734020300000|2024-12-12 16:18:20|26042.31|25962.31|26042.29|25962.29|26042.31|25962.31|26037.75|25957.75|10
1734020310000|2024-12-12 16:18:30|26042.4|25962.4|26046.41|25966.41|26046.41|25966.41|26042.4|25962.4|10
1734020320000|2024-12-12 16:18:40|26047.61|25967.61|26049.79|25969.79|26049.8|25969.8|26047.13|25967.13|10
1734020330000|2024-12-12 16:18:50|26050.37|25970.37|26062.55|25982.55|26062.55|25982.55|26050.37|25970.37|10
1734020340000|2024-12-12 16:19:00|26062.79|25982.79|26068.9|25988.9|26068.9|25988.9|26062.79|25982.79|10
1734020350000|2024-12-12 16:19:10|26068.54|25988.54|26067.81|25987.81|26068.54|25988.54|26066.52|25986.52|10
1734020360000|2024-12-12 16:19:20|26066.86|25986.86|26063.81|25983.81|26066.86|25986.86|26062.93|25982.93|10
1734020370000|2024-12-12 16:19:30|26064.93|25984.93|26075.88|25995.88|26075.88|25995.88|26064.66|25984.66|10
1734020380000|2024-12-12 16:19:40|26076.9|25996.9|26080.92|26000.92|26080.92|26000.92|26076.03|25996.03|10
1734020390000|2024-12-12 16:19:50|26081.11|26001.11|26078.68|25998.68|26081.11|26001.11|26077.85|25997.85|10
1734020400000|2024-12-12 16:20:00|26080.25|26000.25|26083.35|26003.35|26083.35|26003.35|26080.05|26000.05|10
1734020410000|2024-12-12 16:20:10|26082.62|26002.62|26079.95|25999.95|26085.11|26005.11|26079.65|25999.65|10
1734020420000|2024-12-12 16:20:20|26081.4|26001.4|26083.34|26003.34|26083.34|26003.34|26080.43|26000.43|10
1734020430000|2024-12-12 16:20:30|26083.65|26003.65|26079.89|25999.89|26084.66|26004.66|26079.89|25999.89|10
1734020440000|2024-12-12 16:20:40|26080.32|26000.32|26076.89|25996.89|26080.32|26000.32|26076.89|25996.89|10
1734020450000|2024-12-12 16:20:50|26077.22|25997.22|26076.24|25996.24|26077.27|25997.27|26075.53|25995.53|10
1734020460000|2024-12-12 16:21:00|26076.43|25996.43|26078.46|25998.46|26081.43|26001.43|26076.43|25996.43|10
1734020470000|2024-12-12 16:21:10|26079.94|25999.94|26076.13|25996.13|26080.19|26000.19|26076.07|25996.07|9
1734020480000|2024-12-12 16:21:20|26076.03|25996.03|26072.48|25992.48|26076.29|25996.29|26072.48|25992.48|9
1734020490000|2024-12-12 16:21:30|26072.8|25992.8|26074.33|25994.33|26074.33|25994.33|26071.11|25991.11|10
1734020500000|2024-12-12 16:21:40|26074.22|25994.22|26077.83|25997.83|26077.83|25997.83|26074.22|25994.22|10
1734020510000|2024-12-12 16:21:50|26077.61|25997.61|26085.89|26005.89|26085.89|26005.89|26077.61|25997.61|10
1734020520000|2024-12-12 16:22:00|26085.45|26005.45|26084.68|26004.68|26085.64|26005.64|26084.29|26004.29|10
1734020530000|2024-12-12 16:22:10|26085.71|26005.71|26081.4|26001.4|26085.86|26005.86|26081.4|26001.4|10
1734020540000|2024-12-12 16:22:20|26083.12|26003.12|26080.25|26000.25|26083.12|26003.12|26079.89|25999.89|10
1734020550000|2024-12-12 16:22:30|26079.55|25999.55|26077.64|25997.64|26079.82|25999.82|26077.64|25997.64|10
1734020560000|2024-12-12 16:22:40|26078.16|25998.16|26078.63|25998.63|26081.05|26001.05|26078.16|25998.16|10
1734020570000|2024-12-12 16:22:50|26078.61|25998.61|26074.31|25994.31|26078.61|25998.61|26073.92|25993.92|10
1734020580000|2024-12-12 16:23:00|26073.8|25993.8|26071.13|25991.13|26073.8|25993.8|26071.13|25991.13|10
1734020590000|2024-12-12 16:23:10|26069.57|25989.57|26064.65|25984.65|26069.57|25989.57|26064.65|25984.65|10
1734020600000|2024-12-12 16:23:20|26064.06|25984.06|26061.18|25981.18|26065.23|25985.23|26061.18|25981.18|10
1734020610000|2024-12-12 16:23:30|26061.91|25981.91|26059.63|25979.63|26061.91|25981.91|26058.75|25978.75|10
1734020620000|2024-12-12 16:23:40|26059.35|25979.35|26060.26|25980.26|26061.28|25981.28|26059.35|25979.35|10
1734020630000|2024-12-12 16:23:50|26058.8|25978.8|26052.51|25972.51|26058.8|25978.8|26052.51|25972.51|10
1734020640000|2024-12-12 16:24:00|26053.13|25973.13|26041.93|25961.93|26053.13|25973.13|26041.93|25961.93|10
1734020650000|2024-12-12 16:24:10|26041.31|25961.31|26047.07|25967.07|26047.07|25967.07|26041.31|25961.31|10
1734020660000|2024-12-12 16:24:20|26048.28|25968.28|26048.36|25968.36|26050.35|25970.35|26047.9|25967.9|10
1734020670000|2024-12-12 16:24:30|26049.2|25969.2|26051.63|25971.63|26051.63|25971.63|26048.88|25968.88|10
1734020680000|2024-12-12 16:24:40|26051.67|25971.67|26053.33|25973.33|26053.41|25973.41|26051.67|25971.67|10
1734020690000|2024-12-12 16:24:50|26053.71|25973.71|26054.84|25974.84|26055.19|25975.19|26053.71|25973.71|10
1734020700000|2024-12-12 16:25:00|26054.89|25974.89|26058.28|25978.28|26059.39|25979.39|26053.92|25973.92|10
1734020710000|2024-12-12 16:25:10|26058.94|25978.94|26065.05|25985.05|26065.05|25985.05|26058.94|25978.94|9
1734020720000|2024-12-12 16:25:20|26064.23|25984.23|26064.96|25984.96|26064.96|25984.96|26061.12|25981.12|10
1734020730000|2024-12-12 16:25:30|26064.23|25984.23|26069.28|25989.28|26069.28|25989.28|26064.23|25984.23|10
1734020740000|2024-12-12 16:25:40|26069.27|25989.27|26075.46|25995.46|26075.46|25995.46|26069.27|25989.27|10
1734020750000|2024-12-12 16:25:50|26074.45|25994.45|26072.3|25992.3|26076.9|25996.9|26072.3|25992.3|10
1734020760000|2024-12-12 16:26:00|26072.12|25992.12|26070.16|25990.16|26072.12|25992.12|26070.06|25990.06|10
1734020770000|2024-12-12 16:26:10|26069.36|25989.36|26068.74|25988.74|26069.36|25989.36|26067.41|25987.41|10
1734020780000|2024-12-12 16:26:20|26067.86|25987.86|26056.04|25976.04|26067.86|25987.86|26056.04|25976.04|10
1734020790000|2024-12-12 16:26:30|26055.53|25975.53|26045.86|25965.86|26055.53|25975.53|26045.86|25965.86|9
1734020800000|2024-12-12 16:26:40|26046.37|25966.37|26043.09|25963.09|26046.37|25966.37|26043.09|25963.09|9
1734020810000|2024-12-12 16:26:50|26042.97|25962.97|26045.62|25965.62|26045.62|25965.62|26042.94|25962.94|10
1734020820000|2024-12-12 16:27:00|26045.72|25965.72|26041.42|25961.42|26045.72|25965.72|26041.42|25961.42|10
1734020830000|2024-12-12 16:27:10|26040.58|25960.58|26039.54|25959.54|26040.58|25960.58|26039.41|25959.41|10
1734020840000|2024-12-12 16:27:20|26040.34|25960.34|26032.18|25952.18|26040.34|25960.34|26032.18|25952.18|10
1734020850000|2024-12-12 16:27:30|26027.29|25947.29|26025.01|25945.01|26027.29|25947.29|26025.01|25945.01|10
1734020860000|2024-12-12 16:27:40|26025.73|25945.73|26029.75|25949.75|26029.9|25949.9|26025.73|25945.73|10
1734020870000|2024-12-12 16:27:50|26028.81|25948.81|26030|25950|26030.11|25950.11|26027.78|25947.78|10
1734020880000|2024-12-12 16:28:00|26029.72|25949.72|26021.48|25941.48|26029.72|25949.72|26021.48|25941.48|10
1734020890000|2024-12-12 16:28:10|26020.43|25940.43|25998.92|25918.92|26020.43|25940.43|25998.03|25918.03|10
1734020900000|2024-12-12 16:28:20|25998.78|25918.78|25997.68|25917.68|25998.78|25918.78|25996.33|25916.33|10
1734020910000|2024-12-12 16:28:30|25997.63|25917.63|25996.93|25916.93|25998.65|25918.65|25996.93|25916.93|10
1734020920000|2024-12-12 16:28:40|25995.56|25915.56|25988.53|25908.53|25995.56|25915.56|25987.93|25907.93|10
1734020930000|2024-12-12 16:28:50|25989.46|25909.46|25993.37|25913.37|25993.76|25913.76|25989.46|25909.46|10
1734020940000|2024-12-12 16:29:00|25993.53|25913.53|25986.95|25906.95|25994.63|25914.63|25986.95|25906.95|10
1734020950000|2024-12-12 16:29:10|25986.66|25906.66|25979.75|25899.75|25986.82|25906.82|25979.75|25899.75|10
1734020960000|2024-12-12 16:29:20|25979.79|25899.79|25977.73|25897.73|25980.26|25900.26|25977.73|25897.73|10
1734020970000|2024-12-12 16:29:30|25977.6|25897.6|25976.27|25896.27|25977.8|25897.8|25974.75|25894.75|10
1734020980000|2024-12-12 16:29:40|25977.15|25897.15|25976.67|25896.67|25977.86|25897.86|25976.66|25896.66|10
1734020990000|2024-12-12 16:29:50|25977.15|25897.15|25968.94|25888.94|25977.43|25897.43|25968.94|25888.94|10
1734021000000|2024-12-12 16:30:00|25968.99|25888.99|25965.95|25885.95|25969.48|25889.48|25965.7|25885.7|10
1734021010000|2024-12-12 16:30:10|25965.71|25885.71|25966.89|25886.89|25968.81|25888.81|25965.71|25885.71|10
1734021020000|2024-12-12 16:30:20|25967.31|25887.31|25954.79|25874.79|25967.31|25887.31|25954.79|25874.79|10
1734021030000|2024-12-12 16:30:30|25952.56|25872.56|25946.56|25866.56|25952.56|25872.56|25946.56|25866.56|10
1734021040000|2024-12-12 16:30:40|25946.1|25866.1|25941.5|25861.5|25946.61|25866.61|25941.5|25861.5|9
1734021050000|2024-12-12 16:30:50|25941|25861|25934.54|25854.54|25941|25861|25934.54|25854.54|10
1734021060000|2024-12-12 16:31:00|25934.74|25854.74|25941.3|25861.3|25941.3|25861.3|25934.74|25854.74|10
1734021070000|2024-12-12 16:31:10|25941.22|25861.22|25944.2|25864.2|25944.58|25864.58|25940.88|25860.88|10
1734021080000|2024-12-12 16:31:20|25943.8|25863.8|25949.65|25869.65|25949.65|25869.65|25943.8|25863.8|9
1734021090000|2024-12-12 16:31:30|25950.5|25870.5|25960.4|25880.4|25960.54|25880.54|25950.5|25870.5|10
1734021100000|2024-12-12 16:31:40|25960.16|25880.16|25952.18|25872.18|25960.55|25880.55|25952.18|25872.18|10
1734021110000|2024-12-12 16:31:50|25951.15|25871.15|25947.73|25867.73|25951.15|25871.15|25947.13|25867.13|10
1734021120000|2024-12-12 16:32:00|25948.14|25868.14|25954.36|25874.36|25954.9|25874.9|25948.14|25868.14|10
1734021130000|2024-12-12 16:32:10|25956.07|25876.07|25960.39|25880.39|25961.36|25881.36|25955.74|25875.74|10
1734021140000|2024-12-12 16:32:20|25960.05|25880.05|25962.68|25882.68|25964.44|25884.44|25960.05|25880.05|10
1734021150000|2024-12-12 16:32:30|25962.09|25882.09|25968.18|25888.18|25968.18|25888.18|25962.09|25882.09|10
1734021160000|2024-12-12 16:32:40|25968.52|25888.52|25974.68|25894.68|25974.68|25894.68|25968.52|25888.52|10
1734021170000|2024-12-12 16:32:50|25974.98|25894.98|25979.2|25899.2|25979.2|25899.2|25974.98|25894.98|9
1734021180000|2024-12-12 16:33:00|25979.38|25899.38|25983.84|25903.84|25983.84|25903.84|25978.92|25898.92|10
1734021190000|2024-12-12 16:33:10|25984.42|25904.42|25994.62|25914.62|25994.62|25914.62|25984.42|25904.42|10
1734021200000|2024-12-12 16:33:20|25996.67|25916.67|25999.2|25919.2|26001.2|25921.2|25996.67|25916.67|10
1734021210000|2024-12-12 16:33:30|25999.34|25919.34|25993.36|25913.36|25999.34|25919.34|25993.36|25913.36|10
1734021220000|2024-12-12 16:33:40|25993.44|25913.44|25984.59|25904.59|25993.44|25913.44|25984.59|25904.59|10
1734021230000|2024-12-12 16:33:50|25980.55|25900.55|25980.83|25900.83|25982.52|25902.52|25979.42|25899.42|10
1734021240000|2024-12-12 16:34:00|25980.69|25900.69|25977.26|25897.26|25980.69|25900.69|25977.26|25897.26|10
1734021250000|2024-12-12 16:34:10|25976.49|25896.49|25968.72|25888.72|25978.48|25898.48|25968.72|25888.72|10
1734021260000|2024-12-12 16:34:20|25967.86|25887.86|25962.68|25882.68|25967.86|25887.86|25962.68|25882.68|10
1734021270000|2024-12-12 16:34:30|25963.13|25883.13|25966.17|25886.17|25966.49|25886.49|25962.35|25882.35|10
1734021280000|2024-12-12 16:34:40|25965.96|25885.96|25960.64|25880.64|25966.26|25886.26|25960.21|25880.21|10
1734021290000|2024-12-12 16:34:50|25958.75|25878.75|25958.41|25878.41|25958.75|25878.75|25956.4|25876.4|10
1734021300000|2024-12-12 16:35:00|25958.98|25878.98|25949.97|25869.97|25958.98|25878.98|25949.97|25869.97|10
1734021310000|2024-12-12 16:35:10|25948.95|25868.95|25942.76|25862.76|25948.95|25868.95|25941.68|25861.68|10
1734021320000|2024-12-12 16:35:20|25942.7|25862.7|25944.24|25864.24|25944.24|25864.24|25941.66|25861.66|10
1734021330000|2024-12-12 16:35:30|25944.81|25864.81|25940.28|25860.28|25945.29|25865.29|25940.28|25860.28|10
1734021340000|2024-12-12 16:35:40|25939.63|25859.63|25939.82|25859.82|25940.53|25860.53|25939.63|25859.63|10
1734021350000|2024-12-12 16:35:50|25939.26|25859.26|25929.8|25849.8|25939.26|25859.26|25929.8|25849.8|10
1734021360000|2024-12-12 16:36:00|25928.99|25848.99|25916.9|25836.9|25928.99|25848.99|25916.9|25836.9|10
1734021370000|2024-12-12 16:36:10|25916.02|25836.02|25892.77|25812.77|25916.02|25836.02|25892.77|25812.77|10
1734021380000|2024-12-12 16:36:20|25889.46|25809.46|25880.29|25800.29|25890.15|25810.15|25880.22|25800.22|10
1734021390000|2024-12-12 16:36:30|25879.47|25799.47|25878.91|25798.91|25880.21|25800.21|25878.8|25798.8|10
1734021400000|2024-12-12 16:36:40|25877.16|25797.16|25867.86|25787.86|25877.16|25797.16|25867.86|25787.86|10
1734021410000|2024-12-12 16:36:50|25867.26|25787.26|25869.2|25789.2|25869.2|25789.2|25865.4|25785.4|10
1734021420000|2024-12-12 16:37:00|25870.66|25790.66|25868.73|25788.73|25871.03|25791.03|25868.31|25788.31|10
1734021430000|2024-12-12 16:37:10|25869.27|25789.27|25872.63|25792.63|25872.63|25792.63|25869.27|25789.27|10
1734021440000|2024-12-12 16:37:20|25873.14|25793.14|25874.86|25794.86|25876.12|25796.12|25873.14|25793.14|10
1734021450000|2024-12-12 16:37:30|25875.35|25795.35|25881.15|25801.15|25881.15|25801.15|25875.35|25795.35|10
1734021460000|2024-12-12 16:37:40|25881.19|25801.19|25880.24|25800.24|25881.89|25801.89|25880.24|25800.24|10
1734021470000|2024-12-12 16:37:50|25880.41|25800.41|25876.82|25796.82|25880.66|25800.66|25876.71|25796.71|10
1734021480000|2024-12-12 16:38:00|25876.37|25796.37|25873.03|25793.03|25876.37|25796.37|25873.03|25793.03|10
1734021490000|2024-12-12 16:38:10|25872.99|25792.99|25872.95|25792.95|25872.99|25792.99|25868.95|25788.95|10
1734021500000|2024-12-12 16:38:20|25874.23|25794.23|25877.56|25797.56|25877.74|25797.74|25874.23|25794.23|10
1734021510000|2024-12-12 16:38:30|25877.47|25797.47|25874.33|25794.33|25877.93|25797.93|25873.15|25793.15|10
1734021520000|2024-12-12 16:38:40|25873.51|25793.51|25880.08|25800.08|25880.08|25800.08|25873.51|25793.51|9
1734021530000|2024-12-12 16:38:50|25879.82|25799.82|25880.21|25800.21|25880.21|25800.21|25878.48|25798.48|10
1734021540000|2024-12-12 16:39:00|25879.89|25799.89|25881.55|25801.55|25881.77|25801.77|25878.63|25798.63|10
1734021550000|2024-12-12 16:39:10|25883.31|25803.31|25890.99|25810.99|25890.99|25810.99|25883.31|25803.31|10
1734021560000|2024-12-12 16:39:20|25891.74|25811.74|25903.69|25823.69|25903.69|25823.69|25890.97|25810.97|10
1734021570000|2024-12-12 16:39:30|25903.81|25823.81|25906.74|25826.74|25906.74|25826.74|25903.81|25823.81|10
1734021580000|2024-12-12 16:39:40|25906.6|25826.6|25908.05|25828.05|25909.5|25829.5|25906.6|25826.6|10
1734021590000|2024-12-12 16:39:50|25908.53|25828.53|25905.28|25825.28|25908.53|25828.53|25905.28|25825.28|10
1734021600000|2024-12-12 16:40:00|25903.4|25823.4|25903.75|25823.75|25903.96|25823.96|25902.13|25822.13|10
1734021610000|2024-12-12 16:40:10|25903.42|25823.42|25907.34|25827.34|25907.34|25827.34|25902.72|25822.72|10
1734021620000|2024-12-12 16:40:20|25907.59|25827.59|25905.07|25825.07|25908.21|25828.21|25904.56|25824.56|10
1734021630000|2024-12-12 16:40:30|25905.87|25825.87|25906.25|25826.25|25906.69|25826.69|25905.24|25825.24|10
1734021640000|2024-12-12 16:40:40|25907.67|25827.67|25911.35|25831.35|25911.35|25831.35|25907.62|25827.62|10
1734021650000|2024-12-12 16:40:50|25911.59|25831.59|25914.95|25834.95|25914.95|25834.95|25911.55|25831.55|9
1734021660000|2024-12-12 16:41:00|25916.48|25836.48|25918.51|25838.51|25918.93|25838.93|25916.48|25836.48|10
1734021670000|2024-12-12 16:41:10|25918.77|25838.77|25907.56|25827.56|25918.77|25838.77|25907.56|25827.56|10
1734021680000|2024-12-12 16:41:20|25906.43|25826.43|25899.25|25819.25|25906.43|25826.43|25892.28|25812.28|10
1734021690000|2024-12-12 16:41:30|25899.38|25819.38|25901.34|25821.34|25901.46|25821.46|25899.38|25819.38|10
1734021700000|2024-12-12 16:41:40|25902.16|25822.16|25906.27|25826.27|25906.27|25826.27|25902.16|25822.16|9
1734021710000|2024-12-12 16:41:50|25908.04|25828.04|25914.33|25834.33|25914.98|25834.98|25908.04|25828.04|10
1734021720000|2024-12-12 16:42:00|25914.11|25834.11|25915.08|25835.08|25915.14|25835.14|25914.11|25834.11|10
1734021730000|2024-12-12 16:42:10|25915|25835|25914.52|25834.52|25915.32|25835.32|25913.99|25833.99|10
1734021740000|2024-12-12 16:42:20|25914.27|25834.27|25918.81|25838.81|25918.83|25838.83|25914.27|25834.27|10
1734021750000|2024-12-12 16:42:30|25918.86|25838.86|25930.61|25850.61|25930.61|25850.61|25918.86|25838.86|10
1734021760000|2024-12-12 16:42:40|25931.33|25851.33|25938.71|25858.71|25941.16|25861.16|25931.33|25851.33|10
1734021770000|2024-12-12 16:42:50|25941.91|25861.91|25949.08|25869.08|25949.21|25869.21|25941.91|25861.91|10
1734021780000|2024-12-12 16:43:00|25948.41|25868.41|25949.67|25869.67|25949.67|25869.67|25948.41|25868.41|10
1734021790000|2024-12-12 16:43:10|25949.9|25869.9|25951.44|25871.44|25951.44|25871.44|25948.34|25868.34|10
1734021800000|2024-12-12 16:43:20|25952.33|25872.33|25981.88|25901.88|25982.08|25902.08|25950.73|25870.73|9
1734021810000|2024-12-12 16:43:30|25959|25879|25959.75|25879.75|25959.75|25879.75|25958.57|25878.57|10
1734021820000|2024-12-12 16:43:40|25961.95|25881.95|25966.37|25886.37|25966.37|25886.37|25961.81|25881.81|10
1734021830000|2024-12-12 16:43:50|25966.73|25886.73|25967.75|25887.75|25968.26|25888.26|25966.73|25886.73|10
1734021840000|2024-12-12 16:44:00|25967.72|25887.72|25972.14|25892.14|25972.14|25892.14|25967.72|25887.72|10
1734021850000|2024-12-12 16:44:10|25973.2|25893.2|25980.61|25900.61|25980.61|25900.61|25973.2|25893.2|10
1734021860000|2024-12-12 16:44:20|25980.75|25900.75|25986.5|25906.5|25986.5|25906.5|25980.75|25900.75|10
1734021870000|2024-12-12 16:44:30|25987.72|25907.72|25991.64|25911.64|25991.97|25911.97|25987.72|25907.72|10
1734021880000|2024-12-12 16:44:40|25991.59|25911.59|25987.96|25907.96|25991.59|25911.59|25987.36|25907.36|10
1734021890000|2024-12-12 16:44:50|25987.83|25907.83|25984.02|25904.02|25987.83|25907.83|25983.12|25903.12|10
1734021900000|2024-12-12 16:45:00|25983.9|25903.9|25984.24|25904.24|25985.29|25905.29|25983.9|25903.9|10
1734021910000|2024-12-12 16:45:10|25984.8|25904.8|25986.47|25906.47|25986.51|25906.51|25984.8|25904.8|10
1734021920000|2024-12-12 16:45:20|25987.52|25907.52|25989.59|25909.59|25990.05|25910.05|25987.52|25907.52|10
1734021930000|2024-12-12 16:45:30|25989.89|25909.89|25993.59|25913.59|25994.3|25914.3|25989.89|25909.89|10
1734021940000|2024-12-12 16:45:40|25994.16|25914.16|25992.55|25912.55|25994.45|25914.45|25992.55|25912.55|10
1734021950000|2024-12-12 16:45:50|25992.62|25912.62|25992.43|25912.43|25993.36|25913.36|25992.18|25912.18|10
1734021960000|2024-12-12 16:46:00|25992.51|25912.51|25990.97|25910.97|25993.12|25913.12|25990.87|25910.87|10
1734021970000|2024-12-12 16:46:10|25991.28|25911.28|25990.47|25910.47|25991.48|25911.48|25990.09|25910.09|10
1734021980000|2024-12-12 16:46:20|25990.18|25910.18|25987.09|25907.09|25990.88|25910.88|25986.87|25906.87|10
1734021990000|2024-12-12 16:46:30|25986.33|25906.33|25975.36|25895.36|25986.33|25906.33|25975.36|25895.36|10
1734022000000|2024-12-12 16:46:40|25974.73|25894.73|25975.57|25895.57|25976.61|25896.61|25972.85|25892.85|10
1734022010000|2024-12-12 16:46:50|25975.71|25895.71|25969.69|25889.69|25976.18|25896.18|25969.69|25889.69|10
1734022020000|2024-12-12 16:47:00|25969.52|25889.52|25960.8|25880.8|25969.55|25889.55|25960.8|25880.8|10
1734022030000|2024-12-12 16:47:10|25959.35|25879.35|25949.39|25869.39|25959.35|25879.35|25948.65|25868.65|10
1734022040000|2024-12-12 16:47:20|25949.45|25869.45|25951.31|25871.31|25951.47|25871.47|25949.24|25869.24|10
1734022050000|2024-12-12 16:47:30|25950.96|25870.96|25956.32|25876.32|25956.32|25876.32|25950.96|25870.96|10
1734022060000|2024-12-12 16:47:40|25956.41|25876.41|25955.7|25875.7|25957.07|25877.07|25955.7|25875.7|10
1734022070000|2024-12-12 16:47:50|25960.37|25880.37|25962.31|25882.31|25963.54|25883.54|25957.63|25877.63|10
1734022080000|2024-12-12 16:48:00|25962.16|25882.16|25962.08|25882.08|25962.62|25882.62|25961.55|25881.55|10
1734022090000|2024-12-12 16:48:10|25960.26|25880.26|25956.56|25876.56|25961.9|25881.9|25956.56|25876.56|10
1734022100000|2024-12-12 16:48:20|25954.92|25874.92|25951.23|25871.23|25954.92|25874.92|25951.2|25871.2|10
1734022110000|2024-12-12 16:48:30|25951.63|25871.63|25948.66|25868.66|25951.95|25871.95|25948.4|25868.4|10
1734022120000|2024-12-12 16:48:40|25948.64|25868.64|25951.74|25871.74|25952.58|25872.58|25948.64|25868.64|10
1734022130000|2024-12-12 16:48:50|25951.37|25871.37|25952.09|25872.09|25952.09|25872.09|25949.55|25869.55|10
1734022140000|2024-12-12 16:49:00|25952.25|25872.25|25952.88|25872.88|25953.59|25873.59|25951.57|25871.57|10
1734022150000|2024-12-12 16:49:10|25953.1|25873.1|25956|25876|25956|25876|25953.1|25873.1|10
1734022160000|2024-12-12 16:49:20|25956.07|25876.07|25952.35|25872.35|25956.07|25876.07|25952.25|25872.25|10
1734022170000|2024-12-12 16:49:30|25952.72|25872.72|25950.98|25870.98|25952.72|25872.72|25950.97|25870.97|10
1734022180000|2024-12-12 16:49:40|25951.14|25871.14|25953.24|25873.24|25953.24|25873.24|25950.87|25870.87|10
1734022190000|2024-12-12 16:49:50|25954.3|25874.3|25955.89|25875.89|25956.23|25876.23|25954.3|25874.3|10
1734022200000|2024-12-12 16:50:00|25956.01|25876.01|25948.57|25868.57|25956.01|25876.01|25948.57|25868.57|10
1734022210000|2024-12-12 16:50:10|25946.27|25866.27|25935.95|25855.95|25946.27|25866.27|25935.95|25855.95|10
1734022220000|2024-12-12 16:50:20|25939.29|25859.29|25931.64|25851.64|25939.29|25859.29|25931.23|25851.23|10
1734022230000|2024-12-12 16:50:30|25931.2|25851.2|25924.94|25844.94|25931.2|25851.2|25924.94|25844.94|10
1734022240000|2024-12-12 16:50:40|25924.99|25844.99|25923.22|25843.22|25924.99|25844.99|25922.7|25842.7|10
1734022250000|2024-12-12 16:50:50|25922.36|25842.36|25919.32|25839.32|25922.52|25842.52|25919.32|25839.32|9
1734022260000|2024-12-12 16:51:00|25919.13|25839.13|25916.82|25836.82|25919.23|25839.23|25916.01|25836.01|10
1734022270000|2024-12-12 16:51:10|25918.09|25838.09|25922.46|25842.46|25923.52|25843.52|25918.09|25838.09|10
1734022280000|2024-12-12 16:51:20|25922.11|25842.11|25920.83|25840.83|25922.58|25842.58|25918.79|25838.79|10
1734022290000|2024-12-12 16:51:30|25921.55|25841.55|25924.23|25844.23|25924.36|25844.36|25921.55|25841.55|10
1734022300000|2024-12-12 16:51:40|25924.95|25844.95|25925.4|25845.4|25925.61|25845.61|25924.44|25844.44|10
1734022310000|2024-12-12 16:51:50|25925.37|25845.37|25921.98|25841.98|25925.37|25845.37|25921.67|25841.67|10
1734022320000|2024-12-12 16:52:00|25921.07|25841.07|25921.47|25841.47|25921.83|25841.83|25919.75|25839.75|10
1734022330000|2024-12-12 16:52:10|25922.13|25842.13|25923.77|25843.77|25925.71|25845.71|25922.13|25842.13|10
1734022340000|2024-12-12 16:52:20|25923.57|25843.57|25918.89|25838.89|25923.57|25843.57|25918.11|25838.11|10
1734022350000|2024-12-12 16:52:30|25918.5|25838.5|25911.28|25831.28|25918.5|25838.5|25911.12|25831.12|10
1734022360000|2024-12-12 16:52:40|25910.94|25830.94|25909.98|25829.98|25910.94|25830.94|25909.68|25829.68|10
1734022370000|2024-12-12 16:52:50|25909.92|25829.92|25918.58|25838.58|25918.58|25838.58|25909.92|25829.92|10
1734022380000|2024-12-12 16:53:00|25920.02|25840.02|25920.5|25840.5|25920.55|25840.55|25918.69|25838.69|10
1734022390000|2024-12-12 16:53:10|25920.45|25840.45|25920.1|25840.1|25921.5|25841.5|25920.1|25840.1|10
1734022400000|2024-12-12 16:53:20|25919.82|25839.82|25916.58|25836.58|25919.82|25839.82|25916.58|25836.58|10
1734022410000|2024-12-12 16:53:30|25915.77|25835.77|25928.59|25848.59|25931.03|25851.03|25915.58|25835.58|10
1734022420000|2024-12-12 16:53:40|25928.58|25848.58|25925.99|25845.99|25929.15|25849.15|25925.99|25845.99|10
1734022430000|2024-12-12 16:53:50|25925.86|25845.86|25923.64|25843.64|25925.86|25845.86|25923.03|25843.03|10
1734022440000|2024-12-12 16:54:00|25923.59|25843.59|25911.36|25831.36|25923.64|25843.64|25909.47|25829.47|10
1734022450000|2024-12-12 16:54:10|25911.51|25831.51|25916.63|25836.63|25916.63|25836.63|25911.51|25831.51|10
1734022460000|2024-12-12 16:54:20|25916.22|25836.22|25919.57|25839.57|25919.57|25839.57|25916.22|25836.22|10
1734022470000|2024-12-12 16:54:30|25920.26|25840.26|25921.64|25841.64|25921.64|25841.64|25919.92|25839.92|10
1734022480000|2024-12-12 16:54:40|25922.18|25842.18|25920.47|25840.47|25922.46|25842.46|25920.47|25840.47|10
1734022490000|2024-12-12 16:54:50|25920.4|25840.4|25918.58|25838.58|25921.77|25841.77|25918.58|25838.58|10
1734022500000|2024-12-12 16:55:00|25917.68|25837.68|25919.37|25839.37|25919.37|25839.37|25917|25837|10
1734022510000|2024-12-12 16:55:10|25919.24|25839.24|25926.88|25846.88|25926.88|25846.88|25919.24|25839.24|10
1734022520000|2024-12-12 16:55:20|25927.88|25847.88|25924.55|25844.55|25929.02|25849.02|25924.53|25844.53|10
1734022530000|2024-12-12 16:55:30|25924.37|25844.37|25918.81|25838.81|25924.37|25844.37|25918.81|25838.81|10
1734022540000|2024-12-12 16:55:40|25917.78|25837.78|25913.26|25833.26|25917.78|25837.78|25913.26|25833.26|10
1734022550000|2024-12-12 16:55:50|25912.27|25832.27|25916.04|25836.04|25916.04|25836.04|25912.27|25832.27|10
1734022560000|2024-12-12 16:56:00|25917.22|25837.22|25917.33|25837.33|25918.41|25838.41|25917.22|25837.22|10
1734022570000|2024-12-12 16:56:10|25915.68|25835.68|25911.49|25831.49|25915.68|25835.68|25911.03|25831.03|10
1734022580000|2024-12-12 16:56:20|25911.38|25831.38|25911.78|25831.78|25911.87|25831.87|25911.02|25831.02|10
1734022590000|2024-12-12 16:56:30|25912.74|25832.74|25911.37|25831.37|25913.61|25833.61|25911.37|25831.37|10
1734022600000|2024-12-12 16:56:40|25910.9|25830.9|25910.95|25830.95|25911.38|25831.38|25910.62|25830.62|10
1734022610000|2024-12-12 16:56:50|25911.36|25831.36|25911.66|25831.66|25912.35|25832.35|25911.36|25831.36|10
1734022620000|2024-12-12 16:57:00|25911.57|25831.57|25909.89|25829.89|25911.57|25831.57|25908.8|25828.8|10
1734022630000|2024-12-12 16:57:10|25910.12|25830.12|25909.08|25829.08|25910.29|25830.29|25909.08|25829.08|10
1734022640000|2024-12-12 16:57:20|25909.35|25829.35|25912.49|25832.49|25912.55|25832.55|25909.35|25829.35|10
1734022650000|2024-12-12 16:57:30|25912.63|25832.63|25913.13|25833.13|25913.13|25833.13|25912.04|25832.04|10
1734022660000|2024-12-12 16:57:40|25914.26|25834.26|25915.08|25835.08|25916.92|25836.92|25914.26|25834.26|10
1734022670000|2024-12-12 16:57:50|25914.74|25834.74|25913.98|25833.98|25914.77|25834.77|25913.98|25833.98|10
1734022680000|2024-12-12 16:58:00|25914.41|25834.41|25912.2|25832.2|25915.25|25835.25|25912.2|25832.2|10
1734022690000|2024-12-12 16:58:10|25912|25832|25911.5|25831.5|25912|25832|25909.86|25829.86|10
1734022700000|2024-12-12 16:58:20|25912.53|25832.53|25913.13|25833.13|25913.57|25833.57|25911.88|25831.88|10
1734022710000|2024-12-12 16:58:30|25913.03|25833.03|25914.43|25834.43|25914.43|25834.43|25913.03|25833.03|10
1734022720000|2024-12-12 16:58:40|25914.29|25834.29|25916.53|25836.53|25916.53|25836.53|25914.29|25834.29|10
1734022730000|2024-12-12 16:58:50|25916.67|25836.67|25915.19|25835.19|25916.75|25836.75|25915.19|25835.19|10
1734022740000|2024-12-12 16:59:00|25915.06|25835.06|25915.3|25835.3|25915.3|25835.3|25913.8|25833.8|10
1734022750000|2024-12-12 16:59:10|25915.45|25835.45|25919.01|25839.01|25919.01|25839.01|25915.45|25835.45|10
1734022760000|2024-12-12 16:59:20|25919.36|25839.36|25921.03|25841.03|25922.11|25842.11|25919.36|25839.36|10
1734022770000|2024-12-12 16:59:30|25921.13|25841.13|25919.86|25839.86|25921.97|25841.97|25919.86|25839.86|10
1734022780000|2024-12-12 16:59:40|25919.66|25839.66|25918.6|25838.6|25920.35|25840.35|25918.48|25838.48|10
1734022790000|2024-12-12 16:59:50|25918.53|25838.53|25915.15|25835.15|25918.53|25838.53|25915.15|25835.15|7
1734022800000|2024-12-12 17:00:00|25914.94|25834.94|25914.86|25834.86|25914.94|25834.94|25914.21|25834.21|9
1734022810000|2024-12-12 17:00:10|25914.75|25834.75|25912.56|25832.56|25914.75|25834.75|25912.55|25832.55|10
1734022820000|2024-12-12 17:00:20|25912.19|25832.19|25912.91|25832.91|25912.91|25832.91|25910.48|25830.48|10
1734022830000|2024-12-12 17:00:30|25912.35|25832.35|25914.42|25834.42|25914.52|25834.52|25912.35|25832.35|10
1734022840000|2024-12-12 17:00:40|25914.45|25834.45|25913.14|25833.14|25914.58|25834.58|25913.12|25833.12|10
1734022850000|2024-12-12 17:00:50|25911.18|25831.18|25912.03|25832.03|25912.56|25832.56|25908.34|25828.34|10
1734022860000|2024-12-12 17:01:00|25910.15|25830.15|25906.85|25826.85|25910.15|25830.15|25906.85|25826.85|10
1734022870000|2024-12-12 17:01:10|25906.4|25826.4|25906.4|25826.4|25906.4|25826.4|25904.08|25824.08|10
1734022880000|2024-12-12 17:01:20|25906.57|25826.57|25908.1|25828.1|25909.17|25829.17|25906.54|25826.54|10
1734022890000|2024-12-12 17:01:30|25907.65|25827.65|25907.81|25827.81|25907.81|25827.81|25906.49|25826.49|10
1734022900000|2024-12-12 17:01:40|25908.59|25828.59|25908|25828|25908.59|25828.59|25907.24|25827.24|9
1734022910000|2024-12-12 17:01:50|25908.18|25828.18|25908.68|25828.68|25909.18|25829.18|25907.69|25827.69|10
1734022920000|2024-12-12 17:02:00|25908.02|25828.02|25911.18|25831.18|25911.18|25831.18|25907.48|25827.48|10
1734022930000|2024-12-12 17:02:10|25911.62|25831.62|25915.6|25835.6|25915.6|25835.6|25911.62|25831.62|10
1734022940000|2024-12-12 17:02:20|25916.04|25836.04|25918.95|25838.95|25920.01|25840.01|25916.04|25836.04|10
1734022950000|2024-12-12 17:02:30|25918.67|25838.67|25922.9|25842.9|25924.21|25844.21|25918.67|25838.67|10
1734022960000|2024-12-12 17:02:40|25924.26|25844.26|25930.47|25850.47|25930.47|25850.47|25924.26|25844.26|10
1734022970000|2024-12-12 17:02:50|25930.74|25850.74|25942.52|25862.52|25942.52|25862.52|25930.74|25850.74|10
1734022980000|2024-12-12 17:03:00|25942.47|25862.47|25940.52|25860.52|25943.98|25863.98|25940.52|25860.52|10
1734022990000|2024-12-12 17:03:10|25939.78|25859.78|25941.12|25861.12|25941.12|25861.12|25936.44|25856.44|10
1734023000000|2024-12-12 17:03:20|25941.64|25861.64|25945.45|25865.45|25945.54|25865.54|25941.64|25861.64|10
1734023010000|2024-12-12 17:03:30|25945.77|25865.77|25944.25|25864.25|25946.46|25866.46|25944.25|25864.25|10
1734023020000|2024-12-12 17:03:40|25943.49|25863.49|25940.91|25860.91|25943.49|25863.49|25940.22|25860.22|10
1734023030000|2024-12-12 17:03:50|25940.57|25860.57|25936.21|25856.21|25940.57|25860.57|25936.21|25856.21|10
1734023040000|2024-12-12 17:04:00|25936.58|25856.58|25933.98|25853.98|25937.45|25857.45|25933.98|25853.98|10
1734023050000|2024-12-12 17:04:10|25933.96|25853.96|25936.21|25856.21|25936.36|25856.36|25933.83|25853.83|10
1734023060000|2024-12-12 17:04:20|25936.91|25856.91|25944.42|25864.42|25944.42|25864.42|25936.79|25856.79|10
1734023070000|2024-12-12 17:04:30|25944.98|25864.98|25941.87|25861.87|25945.34|25865.34|25941.79|25861.79|10
1734023080000|2024-12-12 17:04:40|25942.08|25862.08|25941.21|25861.21|25942.08|25862.08|25940.54|25860.54|10
1734023090000|2024-12-12 17:04:50|25941|25861|25942.4|25862.4|25942.75|25862.75|25941|25861|10
1734023100000|2024-12-12 17:05:00|25942.73|25862.73|25944.49|25864.49|25945.72|25865.72|25942.73|25862.73|10
1734023110000|2024-12-12 17:05:10|25944.99|25864.99|25944.67|25864.67|25944.99|25864.99|25943.84|25863.84|9
1734023120000|2024-12-12 17:05:20|25943.81|25863.81|25943.93|25863.93|25943.98|25863.98|25942.34|25862.34|10
1734023130000|2024-12-12 17:05:30|25943.84|25863.84|25940.81|25860.81|25946.86|25866.86|25940.81|25860.81|10
1734023140000|2024-12-12 17:05:40|25941.19|25861.19|25941.46|25861.46|25942.3|25862.3|25940.79|25860.79|10
1734023150000|2024-12-12 17:05:50|25941.7|25861.7|25938.73|25858.73|25941.79|25861.79|25938.14|25858.14|9
1734023160000|2024-12-12 17:06:00|25938.28|25858.28|25938.61|25858.61|25939.33|25859.33|25938.03|25858.03|10
1734023170000|2024-12-12 17:06:10|25938.35|25858.35|25933.79|25853.79|25938.35|25858.35|25933.79|25853.79|10
1734023180000|2024-12-12 17:06:20|25932.62|25852.62|25926.57|25846.57|25932.62|25852.62|25924.19|25844.19|10
1734023190000|2024-12-12 17:06:30|25927.7|25847.7|25932.2|25852.2|25932.2|25852.2|25927.7|25847.7|10
1734023200000|2024-12-12 17:06:40|25933.29|25853.29|25934.86|25854.86|25936.75|25856.75|25933.29|25853.29|10
1734023210000|2024-12-12 17:06:50|25934.48|25854.48|25926.69|25846.69|25934.48|25854.48|25926.69|25846.69|10
1734023220000|2024-12-12 17:07:00|25926.26|25846.26|25928.71|25848.71|25928.98|25848.98|25926.19|25846.19|10
1734023230000|2024-12-12 17:07:10|25928.6|25848.6|25929.64|25849.64|25929.64|25849.64|25928.18|25848.18|10
1734023240000|2024-12-12 17:07:20|25930.55|25850.55|25935.7|25855.7|25935.7|25855.7|25930.55|25850.55|10
1734023250000|2024-12-12 17:07:30|25937.3|25857.3|25937.61|25857.61|25937.91|25857.91|25936.94|25856.94|10
1734023260000|2024-12-12 17:07:40|25938.61|25858.61|25938.66|25858.66|25939.57|25859.57|25938.61|25858.61|10
1734023270000|2024-12-12 17:07:50|25938.84|25858.84|25942.41|25862.41|25942.41|25862.41|25938.84|25858.84|10
1734023280000|2024-12-12 17:08:00|25944.73|25864.73|25950.96|25870.96|25950.96|25870.96|25944.73|25864.73|10
1734023290000|2024-12-12 17:08:10|25951.68|25871.68|25958.14|25878.14|25958.91|25878.91|25951.68|25871.68|10
1734023300000|2024-12-12 17:08:20|25960.59|25880.59|25961.19|25881.19|25961.73|25881.73|25959.66|25879.66|10
1734023310000|2024-12-12 17:08:30|25960.29|25880.29|25956.58|25876.58|25960.29|25880.29|25956.58|25876.58|10
1734023320000|2024-12-12 17:08:40|25956.56|25876.56|25958.42|25878.42|25958.42|25878.42|25956.02|25876.02|10
1734023330000|2024-12-12 17:08:50|25958.48|25878.48|25960.13|25880.13|25960.13|25880.13|25957.92|25877.92|10
1734023340000|2024-12-12 17:09:00|25960.52|25880.52|25964.39|25884.39|25964.77|25884.77|25960.52|25880.52|10
1734023350000|2024-12-12 17:09:10|25964.2|25884.2|25963.43|25883.43|25964.56|25884.56|25963.43|25883.43|10
1734023360000|2024-12-12 17:09:20|25964.36|25884.36|25971.31|25891.31|25971.31|25891.31|25964.36|25884.36|10
1734023370000|2024-12-12 17:09:30|25974.09|25894.09|25981.66|25901.66|25981.68|25901.68|25974.09|25894.09|10
1734023380000|2024-12-12 17:09:40|25981.48|25901.48|25987.89|25907.89|25988.06|25908.06|25981.48|25901.48|10
1734023390000|2024-12-12 17:09:50|25988.24|25908.24|25983.24|25903.24|25988.24|25908.24|25983.24|25903.24|10
1734023400000|2024-12-12 17:10:00|25981.64|25901.64|25984.29|25904.29|25984.29|25904.29|25981.51|25901.51|10
1734023410000|2024-12-12 17:10:10|25984.15|25904.15|25984.2|25904.2|25987.01|25907.01|25984.06|25904.06|10
1734023420000|2024-12-12 17:10:20|25984.26|25904.26|25985.81|25905.81|25986.38|25906.38|25984.26|25904.26|10
1734023430000|2024-12-12 17:10:30|25985.97|25905.97|25986.52|25906.52|25987.96|25907.96|25985.85|25905.85|10
1734023440000|2024-12-12 17:10:40|25986.37|25906.37|25986.27|25906.27|25986.91|25906.91|25985.25|25905.25|10
1734023450000|2024-12-12 17:10:50|25987.04|25907.04|25992.07|25912.07|25992.07|25912.07|25987.04|25907.04|10
1734023460000|2024-12-12 17:11:00|25992.05|25912.05|25996.37|25916.37|25998.4|25918.4|25991.1|25911.1|10
1734023470000|2024-12-12 17:11:10|25996.48|25916.48|25996.58|25916.58|25997.78|25917.78|25996.07|25916.07|10
1734023480000|2024-12-12 17:11:20|25996.28|25916.28|25998.46|25918.46|25998.46|25918.46|25995.84|25915.84|10
1734023490000|2024-12-12 17:11:30|25998.09|25918.09|25998.57|25918.57|25998.57|25918.57|25996.77|25916.77|10
1734023500000|2024-12-12 17:11:40|25998.41|25918.41|26004.17|25924.17|26004.17|25924.17|25998.41|25918.41|10
1734023510000|2024-12-12 17:11:50|26004.7|25924.7|26011.16|25931.16|26011.16|25931.16|26004.7|25924.7|9
1734023520000|2024-12-12 17:12:00|26013.27|25933.27|26013.35|25933.35|26015.16|25935.16|26013.03|25933.03|10
1734023530000|2024-12-12 17:12:10|26012.44|25932.44|26012.89|25932.89|26014.02|25934.02|26012.33|25932.33|10
1734023540000|2024-12-12 17:12:20|26013.11|25933.11|26012.85|25932.85|26013.87|25933.87|26012.83|25932.83|9
1734023550000|2024-12-12 17:12:30|26012.45|25932.45|26010.41|25930.41|26012.98|25932.98|26010.41|25930.41|10
1734023560000|2024-12-12 17:12:40|26009.62|25929.62|26008.64|25928.64|26009.62|25929.62|26008.54|25928.54|10
1734023570000|2024-12-12 17:12:50|26009.93|25929.93|26012.05|25932.05|26012.2|25932.2|26009.93|25929.93|8
1734023580000|2024-12-12 17:13:00|26012.67|25932.67|26015.02|25935.02|26015.09|25935.09|26012.67|25932.67|10
1734023590000|2024-12-12 17:13:10|26014.78|25934.78|26013.35|25933.35|26015.71|25935.71|26012.84|25932.84|10
1734023600000|2024-12-12 17:13:20|26012.68|25932.68|26008.75|25928.75|26012.68|25932.68|26008.66|25928.66|10
1734023610000|2024-12-12 17:13:30|26008.8|25928.8|26010.37|25930.37|26010.37|25930.37|26008.8|25928.8|9
1734023620000|2024-12-12 17:13:40|26010.58|25930.58|26009.14|25929.14|26010.86|25930.86|26009|25929|10
1734023630000|2024-12-12 17:13:50|26008.81|25928.81|26006.34|25926.34|26008.81|25928.81|26004.42|25924.42|10
1734023640000|2024-12-12 17:14:00|26006.29|25926.29|26006.48|25926.48|26007.37|25927.37|26006.14|25926.14|10
1734023650000|2024-12-12 17:14:10|26006.43|25926.43|26004.23|25924.23|26006.45|25926.45|26004.23|25924.23|10
1734023660000|2024-12-12 17:14:20|26004.24|25924.24|26005.6|25925.6|26005.6|25925.6|26004.02|25924.02|10
1734023670000|2024-12-12 17:14:30|26005.81|25925.81|26006.94|25926.94|26007.01|25927.01|26005.7|25925.7|10
1734023680000|2024-12-12 17:14:40|26007.06|25927.06|26007.39|25927.39|26007.77|25927.77|26007.06|25927.06|10
1734023690000|2024-12-12 17:14:50|26007.6|25927.6|26008.18|25928.18|26009.35|25929.35|26005.92|25925.92|10
1734023700000|2024-12-12 17:15:00|26008.13|25928.13|26008.05|25928.05|26008.13|25928.13|26006.85|25926.85|10
1734023710000|2024-12-12 17:15:10|26008.59|25928.59|26012.67|25932.67|26012.67|25932.67|26008.59|25928.59|9
1734023720000|2024-12-12 17:15:20|26012.91|25932.91|26014.32|25934.32|26014.32|25934.32|26012.91|25932.91|10
1734023730000|2024-12-12 17:15:30|26013.97|25933.97|26010.61|25930.61|26014.4|25934.4|26010.61|25930.61|10
1734023740000|2024-12-12 17:15:40|26009.63|25929.63|26009.36|25929.36|26010.18|25930.18|26009.34|25929.34|10
1734023750000|2024-12-12 17:15:50|26009.29|25929.29|26007.21|25927.21|26009.29|25929.29|26007.21|25927.21|10
1734023760000|2024-12-12 17:16:00|26007.44|25927.44|26003.24|25923.24|26007.44|25927.44|26003.24|25923.24|10
1734023770000|2024-12-12 17:16:10|26004.25|25924.25|26008.46|25928.46|26008.86|25928.86|26004.25|25924.25|10
1734023780000|2024-12-12 17:16:20|26009.82|25929.82|26010.08|25930.08|26011.03|25931.03|26009.82|25929.82|9
1734023790000|2024-12-12 17:16:30|26009.61|25929.61|26010.22|25930.22|26010.78|25930.78|26009.56|25929.56|10
1734023800000|2024-12-12 17:16:40|26010.57|25930.57|26011.57|25931.57|26011.67|25931.67|26010.57|25930.57|10
1734023810000|2024-12-12 17:16:50|26011.65|25931.65|26013.4|25933.4|26013.4|25933.4|26011.65|25931.65|10
1734023820000|2024-12-12 17:17:00|26013.58|25933.58|26014.92|25934.92|26014.92|25934.92|26013.49|25933.49|10
1734023830000|2024-12-12 17:17:10|26015.36|25935.36|26017.76|25937.76|26017.84|25937.84|26015.36|25935.36|10
1734023840000|2024-12-12 17:17:20|26017.45|25937.45|26013.4|25933.4|26017.45|25937.45|26013.12|25933.12|9
1734023850000|2024-12-12 17:17:30|26013.23|25933.23|26012.78|25932.78|26013.71|25933.71|26012.56|25932.56|10
1734023860000|2024-12-12 17:17:40|26012.63|25932.63|26013.8|25933.8|26013.99|25933.99|26012.55|25932.55|10
1734023870000|2024-12-12 17:17:50|26013.79|25933.79|26015.45|25935.45|26015.45|25935.45|26013.79|25933.79|9
1734023880000|2024-12-12 17:18:00|26015.82|25935.82|26015.72|25935.72|26016.16|25936.16|26015.61|25935.61|10
1734023890000|2024-12-12 17:18:10|26015.66|25935.66|26018.82|25938.82|26018.87|25938.87|26015.66|25935.66|9
1734023900000|2024-12-12 17:18:20|26018.75|25938.75|26016.94|25936.94|26019.36|25939.36|26016.94|25936.94|9
1734023910000|2024-12-12 17:18:30|26017.08|25937.08|26015.75|25935.75|26017.08|25937.08|26015.05|25935.05|10
1734023920000|2024-12-12 17:18:40|26017.4|25937.4|26017.97|25937.97|26017.97|25937.97|26016.47|25936.47|10
1734023930000|2024-12-12 17:18:50|26018.83|25938.83|26018.56|25938.56|26018.83|25938.83|26016.4|25936.4|9
1734023940000|2024-12-12 17:19:00|26018.66|25938.66|26008.99|25928.99|26018.66|25938.66|26008.99|25928.99|10
1734023950000|2024-12-12 17:19:10|26007.91|25927.91|26008.43|25928.43|26008.43|25928.43|26006.23|25926.23|10
1734023960000|2024-12-12 17:19:20|26007.75|25927.75|26005.55|25925.55|26007.75|25927.75|26005.55|25925.55|10
1734023970000|2024-12-12 17:19:30|26004.65|25924.65|26005.37|25925.37|26006.16|25926.16|26004.65|25924.65|10
1734023980000|2024-12-12 17:19:40|26003.6|25923.6|25997.91|25917.91|26003.6|25923.6|25997.91|25917.91|10
1734023990000|2024-12-12 17:19:50|25996.99|25916.99|25992.37|25912.37|25996.99|25916.99|25992.37|25912.37|10
1734024000000|2024-12-12 17:20:00|25992.26|25912.26|25982.34|25902.34|25992.26|25912.26|25982.34|25902.34|10
1734024010000|2024-12-12 17:20:10|25983.27|25903.27|25983.09|25903.09|25984.77|25904.77|25982.46|25902.46|10
1734024020000|2024-12-12 17:20:20|25983.31|25903.31|25983.49|25903.49|25984|25904|25982.84|25902.84|10
1734024030000|2024-12-12 17:20:30|25983.92|25903.92|25985.87|25905.87|25985.87|25905.87|25983.92|25903.92|10
1734024040000|2024-12-12 17:20:40|25985.4|25905.4|25984.72|25904.72|25986.17|25906.17|25983.37|25903.37|10
1734024050000|2024-12-12 17:20:50|25986.14|25906.14|25988.8|25908.8|25988.81|25908.81|25986.14|25906.14|10
1734024060000|2024-12-12 17:21:00|25989.75|25909.75|25991|25911|25991.36|25911.36|25988.04|25908.04|9
1734024070000|2024-12-12 17:21:10|25991.67|25911.67|25997.47|25917.47|25997.47|25917.47|25991.67|25911.67|10
1734024080000|2024-12-12 17:21:20|25997.61|25917.61|25997.05|25917.05|25998.3|25918.3|25997.05|25917.05|9
1734024090000|2024-12-12 17:21:30|25997.06|25917.06|26001.75|25921.75|26001.75|25921.75|25997.06|25917.06|10
1734024100000|2024-12-12 17:21:40|26001.4|25921.4|25998.69|25918.69|26001.4|25921.4|25998.69|25918.69|10
1734024110000|2024-12-12 17:21:50|25998.35|25918.35|25998.84|25918.84|26000.55|25920.55|25997.64|25917.64|9
1734024120000|2024-12-12 17:22:00|25999.88|25919.88|25994.8|25914.8|25999.88|25919.88|25994.8|25914.8|10
1734024130000|2024-12-12 17:22:10|25992.85|25912.85|25990.49|25910.49|25992.85|25912.85|25990.49|25910.49|10
1734024140000|2024-12-12 17:22:20|25990.83|25910.83|25989.07|25909.07|25991.04|25911.04|25989.07|25909.07|10
1734024150000|2024-12-12 17:22:30|25988.25|25908.25|25984.37|25904.37|25988.25|25908.25|25984.37|25904.37|9
1734024160000|2024-12-12 17:22:40|25983.6|25903.6|25979.54|25899.54|25983.6|25903.6|25979.41|25899.41|10
1734024170000|2024-12-12 17:22:50|25979.69|25899.69|25977.12|25897.12|25979.69|25899.69|25976.88|25896.88|10
1734024180000|2024-12-12 17:23:00|25976.57|25896.57|25971.53|25891.53|25976.57|25896.57|25971.53|25891.53|10
1734024190000|2024-12-12 17:23:10|25971.54|25891.54|25975.81|25895.81|25975.88|25895.88|25971.54|25891.54|10
1734024200000|2024-12-12 17:23:20|25975.47|25895.47|25972.13|25892.13|25975.47|25895.47|25972.13|25892.13|10
1734024210000|2024-12-12 17:23:30|25972.11|25892.11|25969.91|25889.91|25972.18|25892.18|25969.91|25889.91|10
1734024220000|2024-12-12 17:23:40|25970.61|25890.61|25964.74|25884.74|25970.86|25890.86|25964.74|25884.74|9
1734024230000|2024-12-12 17:23:50|25964.87|25884.87|25965.48|25885.48|25965.59|25885.59|25964.02|25884.02|9
1734024240000|2024-12-12 17:24:00|25965.52|25885.52|25967.16|25887.16|25967.16|25887.16|25965.33|25885.33|10
1734024250000|2024-12-12 17:24:10|25967.53|25887.53|25963.53|25883.53|25967.83|25887.83|25963.23|25883.23|10
1734024260000|2024-12-12 17:24:20|25963.29|25883.29|25961.38|25881.38|25963.34|25883.34|25961.15|25881.15|9
1734024270000|2024-12-12 17:24:30|25961.35|25881.35|25960.52|25880.52|25961.78|25881.78|25960.52|25880.52|9
1734024280000|2024-12-12 17:24:40|25960.29|25880.29|25947.63|25867.63|25960.29|25880.29|25947.63|25867.63|10
1734024290000|2024-12-12 17:24:50|25947.13|25867.13|25946.63|25866.63|25948.03|25868.03|25946.63|25866.63|10
1734024300000|2024-12-12 17:25:00|25946.04|25866.04|25939.92|25859.92|25946.31|25866.31|25939.31|25859.31|10
1734024310000|2024-12-12 17:25:10|25936.8|25856.8|25929.04|25849.04|25936.8|25856.8|25929.04|25849.04|10
1734024320000|2024-12-12 17:25:20|25929.31|25849.31|25927.37|25847.37|25929.74|25849.74|25927.37|25847.37|10
1734024330000|2024-12-12 17:25:30|25927.34|25847.34|25924.98|25844.98|25927.98|25847.98|25924.38|25844.38|10
1734024340000|2024-12-12 17:25:40|25924.77|25844.77|25922.53|25842.53|25924.77|25844.77|25922.53|25842.53|9
1734024350000|2024-12-12 17:25:50|25922.48|25842.48|25923.11|25843.11|25923.11|25843.11|25921.85|25841.85|10
1734024360000|2024-12-12 17:26:00|25924.01|25844.01|25918.14|25838.14|25924.2|25844.2|25916.71|25836.71|10
1734024370000|2024-12-12 17:26:10|25919.25|25839.25|25920.93|25840.93|25922.4|25842.4|25919.25|25839.25|9
1734024380000|2024-12-12 17:26:20|25921.1|25841.1|25917.77|25837.77|25921.1|25841.1|25917.77|25837.77|10
1734024390000|2024-12-12 17:26:30|25917.88|25837.88|25923.63|25843.63|25923.63|25843.63|25917.85|25837.85|10
1734024400000|2024-12-12 17:26:40|25924.66|25844.66|25929.19|25849.19|25929.32|25849.32|25924.66|25844.66|9
1734024410000|2024-12-12 17:26:50|25925.11|25845.11|25920.36|25840.36|25925.11|25845.11|25919.88|25839.88|9
1734024420000|2024-12-12 17:27:00|25920.08|25840.08|25922.95|25842.95|25922.95|25842.95|25919.06|25839.06|10
1734024430000|2024-12-12 17:27:10|25922.99|25842.99|25925.7|25845.7|25926.91|25846.91|25922.99|25842.99|10
1734024440000|2024-12-12 17:27:20|25926.14|25846.14|25927.93|25847.93|25927.93|25847.93|25924.49|25844.49|10
1734024450000|2024-12-12 17:27:30|25927.96|25847.96|25932.78|25852.78|25933.66|25853.66|25927.96|25847.96|10
1734024460000|2024-12-12 17:27:40|25933.62|25853.62|25937.6|25857.6|25937.63|25857.63|25932.55|25852.55|10
1734024470000|2024-12-12 17:27:50|25937.83|25857.83|25938.81|25858.81|25939.02|25859.02|25937.83|25857.83|10
1734024480000|2024-12-12 17:28:00|25938.82|25858.82|25938.11|25858.11|25938.86|25858.86|25937.94|25857.94|10
1734024490000|2024-12-12 17:28:10|25938.09|25858.09|25937.77|25857.77|25938.1|25858.1|25937.13|25857.13|10
1734024500000|2024-12-12 17:28:20|25937.33|25857.33|25938.55|25858.55|25939.54|25859.54|25937.33|25857.33|9
1734024510000|2024-12-12 17:28:30|25937.7|25857.7|25939.64|25859.64|25939.64|25859.64|25937.7|25857.7|10
1734024520000|2024-12-12 17:28:40|25940.75|25860.75|25944.43|25864.43|25944.43|25864.43|25940.75|25860.75|10
1734024530000|2024-12-12 17:28:50|25944.9|25864.9|25947.72|25867.72|25947.72|25867.72|25944.9|25864.9|10
1734024540000|2024-12-12 17:29:00|25948.9|25868.9|25952.75|25872.75|25953.33|25873.33|25948.9|25868.9|10
1734024550000|2024-12-12 17:29:10|25952.8|25872.8|25956.75|25876.75|25956.75|25876.75|25952.8|25872.8|10
1734024560000|2024-12-12 17:29:20|25956.87|25876.87|25958.48|25878.48|25958.58|25878.58|25956.87|25876.87|10
1734024570000|2024-12-12 17:29:30|25958.27|25878.27|25959.45|25879.45|25960.71|25880.71|25958.27|25878.27|10
1734024580000|2024-12-12 17:29:40|25957.94|25877.94|25959.67|25879.67|25959.67|25879.67|25957.27|25877.27|10
1734024590000|2024-12-12 17:29:50|25959.51|25879.51|25962.97|25882.97|25963.57|25883.57|25959.26|25879.26|10
1734024600000|2024-12-12 17:30:00|25963.91|25883.91|25960.06|25880.06|25964.04|25884.04|25960.06|25880.06|10
1734024610000|2024-12-12 17:30:10|25960.25|25880.25|25963.09|25883.09|25965.28|25885.28|25959.8|25879.8|10
1734024620000|2024-12-12 17:30:20|25963.56|25883.56|25970.12|25890.12|25970.12|25890.12|25963.56|25883.56|10
1734024630000|2024-12-12 17:30:30|25970.31|25890.31|25973.82|25893.82|25973.92|25893.92|25970.31|25890.31|10
1734024640000|2024-12-12 17:30:40|25974.07|25894.07|25970.87|25890.87|25974.07|25894.07|25970.05|25890.05|9
1734024650000|2024-12-12 17:30:50|25970.41|25890.41|25967.93|25887.93|25970.44|25890.44|25967.93|25887.93|10
1734024660000|2024-12-12 17:31:00|25966.37|25886.37|25967.12|25887.12|25968.87|25888.87|25959.86|25879.86|10
1734024670000|2024-12-12 17:31:10|25966.83|25886.83|25958.67|25878.67|25966.83|25886.83|25958.03|25878.03|10
1734024680000|2024-12-12 17:31:20|25958.91|25878.91|25956.32|25876.32|25958.91|25878.91|25955.68|25875.68|10
1734024690000|2024-12-12 17:31:30|25959.09|25879.09|25957.73|25877.73|25959.16|25879.16|25957.68|25877.68|10
1734024700000|2024-12-12 17:31:40|25957.81|25877.81|25949.55|25869.55|25957.81|25877.81|25949.4|25869.4|10
1734024710000|2024-12-12 17:31:50|25950.62|25870.62|25950.96|25870.96|25951.49|25871.49|25950|25870|10
1734024720000|2024-12-12 17:32:00|25951.16|25871.16|25950.62|25870.62|25952.79|25872.79|25949.78|25869.78|10
1734024730000|2024-12-12 17:32:10|25950.75|25870.75|25946.84|25866.84|25950.86|25870.86|25946.41|25866.41|10
1734024740000|2024-12-12 17:32:20|25947.06|25867.06|25946.44|25866.44|25948.55|25868.55|25945.81|25865.81|10
1734024750000|2024-12-12 17:32:30|25947.94|25867.94|25950.05|25870.05|25950.05|25870.05|25947.16|25867.16|9
1734024760000|2024-12-12 17:32:40|25949.11|25869.11|25948.65|25868.65|25951.15|25871.15|25948.65|25868.65|10
1734024770000|2024-12-12 17:32:50|25947.87|25867.87|25949.05|25869.05|25949.05|25869.05|25947.87|25867.87|10
1734024780000|2024-12-12 17:33:00|25948.2|25868.2|25946.91|25866.91|25948.26|25868.26|25946.51|25866.51|10
1734024790000|2024-12-12 17:33:10|25946.49|25866.49|25947.08|25867.08|25947.08|25867.08|25945.23|25865.23|10
1734024800000|2024-12-12 17:33:20|25947|25867|25946.78|25866.78|25947|25867|25945.78|25865.78|9
1734024810000|2024-12-12 17:33:30|25946.38|25866.38|25946.73|25866.73|25946.73|25866.73|25944.58|25864.58|10
1734024820000|2024-12-12 17:33:40|25946.6|25866.6|25944.47|25864.47|25946.6|25866.6|25944.47|25864.47|10
1734024830000|2024-12-12 17:33:50|25944.54|25864.54|25948.15|25868.15|25948.15|25868.15|25944.54|25864.54|10
1734024840000|2024-12-12 17:34:00|25948.17|25868.17|25952.06|25872.06|25952.06|25872.06|25948.16|25868.16|10
1734024850000|2024-12-12 17:34:10|25953.57|25873.57|25965.87|25885.87|25965.87|25885.87|25953.57|25873.57|10
1734024860000|2024-12-12 17:34:20|25966.64|25886.64|25973.42|25893.42|25973.86|25893.86|25966.64|25886.64|10
1734024870000|2024-12-12 17:34:30|25972.06|25892.06|25972.44|25892.44|25972.63|25892.63|25971.86|25891.86|9
1734024880000|2024-12-12 17:34:40|25972.72|25892.72|25974.1|25894.1|25974.1|25894.1|25972.04|25892.04|10
1734024890000|2024-12-12 17:34:50|25974.47|25894.47|25976.3|25896.3|25976.39|25896.39|25973.7|25893.7|10
1734024900000|2024-12-12 17:35:00|25976.37|25896.37|25974.42|25894.42|25976.51|25896.51|25974.42|25894.42|10
1734024910000|2024-12-12 17:35:10|25974.25|25894.25|25977.32|25897.32|25977.83|25897.83|25974.05|25894.05|10
1734024920000|2024-12-12 17:35:20|25976.94|25896.94|25978.49|25898.49|25978.63|25898.63|25976.94|25896.94|10
1734024930000|2024-12-12 17:35:30|25978.81|25898.81|25986.84|25906.84|25986.84|25906.84|25978.81|25898.81|10
1734024940000|2024-12-12 17:35:40|25987.52|25907.52|25988.67|25908.67|25989.13|25909.13|25987.52|25907.52|10
1734024950000|2024-12-12 17:35:50|25988.75|25908.75|25985.26|25905.26|25988.93|25908.93|25985.26|25905.26|10
1734024960000|2024-12-12 17:36:00|25985.18|25905.18|25985.73|25905.73|25985.73|25905.73|25984.32|25904.32|10
1734024970000|2024-12-12 17:36:10|25985.08|25905.08|25985.16|25905.16|25985.21|25905.21|25984.64|25904.64|10
1734024980000|2024-12-12 17:36:20|25985.14|25905.14|25989.28|25909.28|25989.45|25909.45|25984.56|25904.56|10
1734024990000|2024-12-12 17:36:30|25989.26|25909.26|25982.18|25902.18|25989.26|25909.26|25982.18|25902.18|10
1734025000000|2024-12-12 17:36:40|25980.56|25900.56|25979.22|25899.22|25980.56|25900.56|25976.47|25896.47|10
1734025010000|2024-12-12 17:36:50|25979.55|25899.55|25979.02|25899.02|25979.89|25899.89|25978.59|25898.59|9
1734025020000|2024-12-12 17:37:00|25979.78|25899.78|25976.33|25896.33|25979.86|25899.86|25975.26|25895.26|10
1734025030000|2024-12-12 17:37:10|25975.86|25895.86|25976|25896|25976.7|25896.7|25975.63|25895.63|10
1734025040000|2024-12-12 17:37:20|25976.13|25896.13|25974.98|25894.98|25976.26|25896.26|25974.54|25894.54|8
1734025050000|2024-12-12 17:37:30|25975.86|25895.86|25975.33|25895.33|25977.83|25897.83|25975.33|25895.33|10
1734025060000|2024-12-12 17:37:40|25975.79|25895.79|25974.91|25894.91|25975.79|25895.79|25974.5|25894.5|10
1734025070000|2024-12-12 17:37:50|25974.63|25894.63|25973.17|25893.17|25974.63|25894.63|25973.08|25893.08|10
1734025080000|2024-12-12 17:38:00|25974.05|25894.05|25968.84|25888.84|25974.93|25894.93|25967.97|25887.97|10
1734025090000|2024-12-12 17:38:10|25969.23|25889.23|25970.62|25890.62|25970.62|25890.62|25969.23|25889.23|10
1734025100000|2024-12-12 17:38:20|25971|25891|25976.43|25896.43|25976.43|25896.43|25971|25891|10
1734025110000|2024-12-12 17:38:30|25976.34|25896.34|25976.23|25896.23|25978.67|25898.67|25976.23|25896.23|10
1734025120000|2024-12-12 17:38:40|25976.08|25896.08|25975.41|25895.41|25976.42|25896.42|25975.41|25895.41|10
1734025130000|2024-12-12 17:38:50|25975.38|25895.38|25974.39|25894.39|25976.21|25896.21|25974.39|25894.39|10
1734025140000|2024-12-12 17:39:00|25974.32|25894.32|25977.54|25897.54|25977.54|25897.54|25972.94|25892.94|9
1734025150000|2024-12-12 17:39:10|25978.16|25898.16|25979.55|25899.55|25980.18|25900.18|25978.16|25898.16|10
1734025160000|2024-12-12 17:39:20|25979.42|25899.42|25979.42|25899.42|25980.78|25900.78|25978.62|25898.62|10
1734025170000|2024-12-12 17:39:30|25979.86|25899.86|25972.85|25892.85|25979.86|25899.86|25972.85|25892.85|10
1734025180000|2024-12-12 17:39:40|25973.69|25893.69|25971.74|25891.74|25973.69|25893.69|25971.05|25891.05|10
1734025190000|2024-12-12 17:39:50|25970.36|25890.36|25966.45|25886.45|25970.36|25890.36|25965.94|25885.94|10
1734025200000|2024-12-12 17:40:00|25965.76|25885.76|25959.8|25879.8|25965.76|25885.76|25959.8|25879.8|10
1734025210000|2024-12-12 17:40:10|25959.23|25879.23|25959.32|25879.32|25960.28|25880.28|25958.67|25878.67|9
1734025220000|2024-12-12 17:40:20|25958.87|25878.87|25960.03|25880.03|25960.03|25880.03|25957.19|25877.19|10
1734025230000|2024-12-12 17:40:30|25960.56|25880.56|25956.07|25876.07|25960.56|25880.56|25956.07|25876.07|10
1734025240000|2024-12-12 17:40:40|25955.9|25875.9|25952.5|25872.5|25955.9|25875.9|25952.5|25872.5|10
1734025250000|2024-12-12 17:40:50|25952.65|25872.65|25953.68|25873.68|25954.13|25874.13|25952.42|25872.42|10
1734025260000|2024-12-12 17:41:00|25954.04|25874.04|25953.33|25873.33|25954.04|25874.04|25952.32|25872.32|10
1734025270000|2024-12-12 17:41:10|25953.38|25873.38|25952.61|25872.61|25955.13|25875.13|25952.61|25872.61|10
1734025280000|2024-12-12 17:41:20|25952.54|25872.54|25950.64|25870.64|25954.14|25874.14|25950.64|25870.64|10
1734025290000|2024-12-12 17:41:30|25951.29|25871.29|25949.34|25869.34|25952.04|25872.04|25948.73|25868.73|10
1734025300000|2024-12-12 17:41:40|25948.86|25868.86|25947.28|25867.28|25948.9|25868.9|25947.18|25867.18|10
1734025310000|2024-12-12 17:41:50|25945.63|25865.63|25942.9|25862.9|25945.63|25865.63|25942.42|25862.42|10
1734025320000|2024-12-12 17:42:00|25943.18|25863.18|25927.66|25847.66|25943.48|25863.48|25927.66|25847.66|10
1734025330000|2024-12-12 17:42:10|25926.21|25846.21|25926.59|25846.59|25926.95|25846.95|25925.64|25845.64|10
1734025340000|2024-12-12 17:42:20|25926.63|25846.63|25939.45|25859.45|25941.47|25861.47|25926.63|25846.63|10
1734025350000|2024-12-12 17:42:30|25939.64|25859.64|25940.73|25860.73|25940.83|25860.83|25939.1|25859.1|10
1734025360000|2024-12-12 17:42:40|25938.13|25858.13|25938.83|25858.83|25938.83|25858.83|25938.13|25858.13|10
1734025370000|2024-12-12 17:42:50|25938.76|25858.76|25934.75|25854.75|25938.84|25858.84|25934|25854|10
1734025380000|2024-12-12 17:43:00|25934.99|25854.99|25939.73|25859.73|25939.73|25859.73|25934.99|25854.99|10
1734025390000|2024-12-12 17:43:10|25940.16|25860.16|25943.19|25863.19|25943.19|25863.19|25939.57|25859.57|10
1734025400000|2024-12-12 17:43:20|25943.21|25863.21|25945.29|25865.29|25945.29|25865.29|25942.44|25862.44|10
1734025410000|2024-12-12 17:43:30|25945.65|25865.65|25945.47|25865.47|25945.65|25865.65|25944.28|25864.28|10
1734025420000|2024-12-12 17:43:40|25945.28|25865.28|25943.96|25863.96|25945.28|25865.28|25943.19|25863.19|10
1734025430000|2024-12-12 17:43:50|25943.81|25863.81|25944.81|25864.81|25944.97|25864.97|25943.81|25863.81|10
1734025440000|2024-12-12 17:44:00|25944.66|25864.66|25946.36|25866.36|25947.29|25867.29|25944.66|25864.66|10
1734025450000|2024-12-12 17:44:10|25947.34|25867.34|25948.65|25868.65|25949.11|25869.11|25947.34|25867.34|9
1734025460000|2024-12-12 17:44:20|25948.22|25868.22|25953.33|25873.33|25953.33|25873.33|25948.22|25868.22|10
1734025470000|2024-12-12 17:44:30|25953.42|25873.42|25953.38|25873.38|25954.81|25874.81|25952.9|25872.9|10
1734025480000|2024-12-12 17:44:40|25953.71|25873.71|25956.15|25876.15|25956.15|25876.15|25953.71|25873.71|10
1734025490000|2024-12-12 17:44:50|25956.16|25876.16|25966.24|25886.24|25966.24|25886.24|25956.16|25876.16|10
1734025500000|2024-12-12 17:45:00|25966.3|25886.3|25973.61|25893.61|25973.61|25893.61|25965.76|25885.76|10
1734025510000|2024-12-12 17:45:10|25973.95|25893.95|25975.62|25895.62|25976.74|25896.74|25972.77|25892.77|10
1734025520000|2024-12-12 17:45:20|25976.66|25896.66|25975.88|25895.88|25977.95|25897.95|25975.88|25895.88|10
1734025530000|2024-12-12 17:45:30|25975.95|25895.95|25972.37|25892.37|25976.11|25896.11|25972.37|25892.37|10
1734025540000|2024-12-12 17:45:40|25972.41|25892.41|25971.87|25891.87|25972.92|25892.92|25971.42|25891.42|10
1734025550000|2024-12-12 17:45:50|25971.85|25891.85|25971.6|25891.6|25972.04|25892.04|25971.13|25891.13|10
1734025560000|2024-12-12 17:46:00|25971.71|25891.71|25970.3|25890.3|25971.74|25891.74|25969.77|25889.77|10
1734025570000|2024-12-12 17:46:10|25970.24|25890.24|25970.11|25890.11|25971.35|25891.35|25969.42|25889.42|9
1734025580000|2024-12-12 17:46:20|25968.99|25888.99|25965.34|25885.34|25968.99|25888.99|25965.34|25885.34|10
1734025590000|2024-12-12 17:46:30|25965.23|25885.23|25969.38|25889.38|25969.39|25889.39|25965.23|25885.23|10
1734025600000|2024-12-12 17:46:40|25969.34|25889.34|25970.43|25890.43|25970.48|25890.48|25969.34|25889.34|9
1734025610000|2024-12-12 17:46:50|25970.97|25890.97|25970.86|25890.86|25972.42|25892.42|25970.56|25890.56|10
1734025620000|2024-12-12 17:47:00|25970.66|25890.66|25972.15|25892.15|25972.27|25892.27|25970.61|25890.61|9
1734025630000|2024-12-12 17:47:10|25972.41|25892.41|25970.63|25890.63|25972.41|25892.41|25970.63|25890.63|10
1734025640000|2024-12-12 17:47:20|25970.92|25890.92|25969.8|25889.8|25971.12|25891.12|25969.73|25889.73|10
1734025650000|2024-12-12 17:47:30|25969.6|25889.6|25966.5|25886.5|25970.15|25890.15|25966.5|25886.5|10
1734025660000|2024-12-12 17:47:40|25967.21|25887.21|25964.23|25884.23|25967.21|25887.21|25964.23|25884.23|9
1734025670000|2024-12-12 17:47:50|25964.33|25884.33|25967.95|25887.95|25967.95|25887.95|25964.33|25884.33|10
1734025680000|2024-12-12 17:48:00|25968.06|25888.06|25968.9|25888.9|25969.13|25889.13|25967.99|25887.99|8
1734025690000|2024-12-12 17:48:10|25969.3|25889.3|25970.93|25890.93|25971.41|25891.41|25969.3|25889.3|10
1734025700000|2024-12-12 17:48:20|25971.15|25891.15|25968.93|25888.93|25971.15|25891.15|25967.89|25887.89|10
1734025710000|2024-12-12 17:48:30|25968.19|25888.19|25968.29|25888.29|25968.46|25888.46|25967.81|25887.81|10
1734025720000|2024-12-12 17:48:40|25969.03|25889.03|25968.3|25888.3|25969.03|25889.03|25967.99|25887.99|10
1734025730000|2024-12-12 17:48:50|25968.47|25888.47|25967.72|25887.72|25968.47|25888.47|25966.84|25886.84|10
1734025740000|2024-12-12 17:49:00|25967.84|25887.84|25967.38|25887.38|25967.84|25887.84|25966.99|25886.99|10
1734025750000|2024-12-12 17:49:10|25967.47|25887.47|25969.95|25889.95|25969.95|25889.95|25967.47|25887.47|10
1734025760000|2024-12-12 17:49:20|25969.71|25889.71|25971.01|25891.01|25972.86|25892.86|25969.71|25889.71|9
1734025770000|2024-12-12 17:49:30|25971.44|25891.44|25970.02|25890.02|25971.94|25891.94|25970.02|25890.02|9
1734025780000|2024-12-12 17:49:40|25969.91|25889.91|25964.94|25884.94|25969.91|25889.91|25964.94|25884.94|10
1734025790000|2024-12-12 17:49:50|25965.72|25885.72|25967.2|25887.2|25967.7|25887.7|25965.72|25885.72|10
1734025800000|2024-12-12 17:50:00|25967.72|25887.72|25968.68|25888.68|25968.68|25888.68|25967.33|25887.33|10
1734025810000|2024-12-12 17:50:10|25968.35|25888.35|25959.84|25879.84|25968.35|25888.35|25959.84|25879.84|10
1734025820000|2024-12-12 17:50:20|25958.35|25878.35|25956.81|25876.81|25958.72|25878.72|25956.62|25876.62|10
1734025830000|2024-12-12 17:50:30|25956.35|25876.35|25955.31|25875.31|25956.35|25876.35|25955.07|25875.07|10
1734025840000|2024-12-12 17:50:40|25956.15|25876.15|25954.91|25874.91|25956.83|25876.83|25954.91|25874.91|10
1734025850000|2024-12-12 17:50:50|25954.85|25874.85|25956.44|25876.44|25956.46|25876.46|25954.34|25874.34|10
1734025860000|2024-12-12 17:51:00|25956.24|25876.24|25955.38|25875.38|25956.24|25876.24|25953.59|25873.59|10
1734025870000|2024-12-12 17:51:10|25955.39|25875.39|25958.94|25878.94|25958.94|25878.94|25955.39|25875.39|10
1734025880000|2024-12-12 17:51:20|25958.5|25878.5|25958.79|25878.79|25959.66|25879.66|25958.29|25878.29|10
1734025890000|2024-12-12 17:51:30|25958.75|25878.75|25960.78|25880.78|25960.78|25880.78|25958.55|25878.55|10
1734025900000|2024-12-12 17:51:40|25961.01|25881.01|25960.15|25880.15|25961.17|25881.17|25960.15|25880.15|10
1734025910000|2024-12-12 17:51:50|25959.98|25879.98|25963.22|25883.22|25963.22|25883.22|25958.69|25878.69|10
1734025920000|2024-12-12 17:52:00|25963.04|25883.04|25958.33|25878.33|25963.04|25883.04|25958.33|25878.33|9
1734025930000|2024-12-12 17:52:10|25958.41|25878.41|25961.32|25881.32|25961.37|25881.37|25958.41|25878.41|10
1734025940000|2024-12-12 17:52:20|25961.3|25881.3|25965.68|25885.68|25965.68|25885.68|25960.93|25880.93|10
1734025950000|2024-12-12 17:52:30|25965.54|25885.54|25967.46|25887.46|25968.09|25888.09|25965.54|25885.54|10
1734025960000|2024-12-12 17:52:40|25967.44|25887.44|25968.11|25888.11|25968.2|25888.2|25967.33|25887.33|10
1734025970000|2024-12-12 17:52:50|25968.47|25888.47|25967.46|25887.46|25968.48|25888.48|25967.46|25887.46|10
1734025980000|2024-12-12 17:53:00|25967.59|25887.59|25965.77|25885.77|25967.73|25887.73|25965.77|25885.77|10
1734025990000|2024-12-12 17:53:10|25965.33|25885.33|25965.7|25885.7|25965.96|25885.96|25964.78|25884.78|10
1734026000000|2024-12-12 17:53:20|25965.42|25885.42|25964.65|25884.65|25965.42|25885.42|25963.93|25883.93|10
1734026010000|2024-12-12 17:53:30|25964.84|25884.84|25967.01|25887.01|25967.04|25887.04|25964.84|25884.84|10
1734026020000|2024-12-12 17:53:40|25967.41|25887.41|25961.64|25881.64|25968.39|25888.39|25961.64|25881.64|9
1734026030000|2024-12-12 17:53:50|25961.49|25881.49|25961.28|25881.28|25961.49|25881.49|25960.84|25880.84|9
1734026040000|2024-12-12 17:54:00|25960.16|25880.16|25963.64|25883.64|25963.8|25883.8|25960.16|25880.16|10
1734026050000|2024-12-12 17:54:10|25964.31|25884.31|25967.06|25887.06|25972.07|25892.07|25964.31|25884.31|10
1734026060000|2024-12-12 17:54:20|25966.73|25886.73|25965.59|25885.59|25967.88|25887.88|25965.59|25885.59|10
1734026070000|2024-12-12 17:54:30|25966.17|25886.17|25968.32|25888.32|25968.32|25888.32|25965.02|25885.02|10
1734026080000|2024-12-12 17:54:40|25968.51|25888.51|25971.58|25891.58|25972.89|25892.89|25968.51|25888.51|10
1734026090000|2024-12-12 17:54:50|25972.31|25892.31|25973.09|25893.09|25973.09|25893.09|25972.31|25892.31|8
1734026100000|2024-12-12 17:55:00|25972.96|25892.96|25976.35|25896.35|25978.6|25898.6|25972.92|25892.92|10
1734026110000|2024-12-12 17:55:10|25977.61|25897.61|25984.94|25904.94|25984.94|25904.94|25977.42|25897.42|10
1734026120000|2024-12-12 17:55:20|25985.04|25905.04|25986.01|25906.01|25986.38|25906.38|25985.04|25905.04|10
1734026130000|2024-12-12 17:55:30|25985.89|25905.89|25982.9|25902.9|25985.95|25905.95|25982.9|25902.9|10
1734026140000|2024-12-12 17:55:40|25982.75|25902.75|25982.84|25902.84|25982.97|25902.97|25981.99|25901.99|9
1734026150000|2024-12-12 17:55:50|25982.56|25902.56|25982.69|25902.69|25982.69|25902.69|25981.64|25901.64|10
1734026160000|2024-12-12 17:56:00|25982.71|25902.71|25982.36|25902.36|25982.71|25902.71|25981.31|25901.31|9
1734026170000|2024-12-12 17:56:10|25982.51|25902.51|25985.59|25905.59|25985.59|25905.59|25982.51|25902.51|10
1734026180000|2024-12-12 17:56:20|25986.01|25906.01|25987.28|25907.28|25987.28|25907.28|25985.86|25905.86|10
1734026190000|2024-12-12 17:56:30|25984.02|25904.02|25984.53|25904.53|25984.53|25904.53|25982.6|25902.6|10
1734026200000|2024-12-12 17:56:40|25984.63|25904.63|25992.06|25912.06|25992.2|25912.2|25984.63|25904.63|10
1734026210000|2024-12-12 17:56:50|25992.3|25912.3|26000.88|25920.88|26000.88|25920.88|25991.47|25911.47|10
1734026220000|2024-12-12 17:57:00|26000.92|25920.92|26006.17|25926.17|26006.17|25926.17|26000.92|25920.92|10
1734026230000|2024-12-12 17:57:10|26007.3|25927.3|26009.93|25929.93|26009.97|25929.97|26007.3|25927.3|10
1734026240000|2024-12-12 17:57:20|26009.95|25929.95|26019.42|25939.42|26019.42|25939.42|26009.95|25929.95|10
1734026250000|2024-12-12 17:57:30|26019.53|25939.53|26022.33|25942.33|26022.33|25942.33|26018.15|25938.15|10
1734026260000|2024-12-12 17:57:40|26022.25|25942.25|26023.84|25943.84|26023.84|25943.84|26022.17|25942.17|10
1734026270000|2024-12-12 17:57:50|26024.5|25944.5|26025|25945|26025.03|25945.03|26023.38|25943.38|10
1734026280000|2024-12-12 17:58:00|26024.66|25944.66|26030.1|25950.1|26030.1|25950.1|26024.66|25944.66|10
1734026290000|2024-12-12 17:58:10|26030.88|25950.88|26037.82|25957.82|26037.95|25957.95|26030.06|25950.06|9
1734026300000|2024-12-12 17:58:20|26038.11|25958.11|26037.21|25957.21|26038.11|25958.11|26037.09|25957.09|10
1734026310000|2024-12-12 17:58:30|26036.72|25956.72|26041.19|25961.19|26041.19|25961.19|26036.72|25956.72|10
1734026320000|2024-12-12 17:58:40|26041.46|25961.46|26045.24|25965.24|26045.24|25965.24|26041.45|25961.45|10
1734026330000|2024-12-12 17:58:50|26045.78|25965.78|26044.95|25964.95|26046.28|25966.28|26044.95|25964.95|10
1734026340000|2024-12-12 17:59:00|26044.94|25964.94|26045.62|25965.62|26045.88|25965.88|26044.94|25964.94|10
1734026350000|2024-12-12 17:59:10|26045.68|25965.68|26042.89|25962.89|26045.68|25965.68|26042.64|25962.64|9
1734026360000|2024-12-12 17:59:20|26042.64|25962.64|26044.24|25964.24|26044.53|25964.53|26042.48|25962.48|10
1734026370000|2024-12-12 17:59:30|26044.34|25964.34|26046.39|25966.39|26046.39|25966.39|26044.15|25964.15|10
1734026380000|2024-12-12 17:59:40|26046.76|25966.76|26050.47|25970.47|26050.47|25970.47|26046.76|25966.76|10
1734026390000|2024-12-12 17:59:50|26050.07|25970.07|26049.59|25969.59|26050.27|25970.27|26049.27|25969.27|10
1734026400000|2024-12-12 18:00:00|26049.81|25969.81|26050.17|25970.17|26050.17|25970.17|26048.43|25968.43|10
1734026410000|2024-12-12 18:00:10|26050.07|25970.07|26054.15|25974.15|26054.15|25974.15|26050.07|25970.07|10
1734026420000|2024-12-12 18:00:20|26054.12|25974.12|26054.65|25974.65|26054.65|25974.65|26053.9|25973.9|10
1734026430000|2024-12-12 18:00:30|26054.94|25974.94|26061.25|25981.25|26061.25|25981.25|26054.94|25974.94|10
1734026440000|2024-12-12 18:00:40|26062.14|25982.14|26067.77|25987.77|26068.79|25988.79|26061.04|25981.04|10
1734026450000|2024-12-12 18:00:50|26067.22|25987.22|26064.29|25984.29|26067.62|25987.62|26064.23|25984.23|10
1734026460000|2024-12-12 18:01:00|26064.31|25984.31|26062.5|25982.5|26064.31|25984.31|26062.25|25982.25|9
1734026470000|2024-12-12 18:01:10|26062.59|25982.59|26056.11|25976.11|26062.59|25982.59|26056.11|25976.11|10
1734026480000|2024-12-12 18:01:20|26055.78|25975.78|26058.44|25978.44|26058.44|25978.44|26055.78|25975.78|10
1734026490000|2024-12-12 18:01:30|26059.99|25979.99|26064.42|25984.42|26064.42|25984.42|26059.99|25979.99|10
1734026500000|2024-12-12 18:01:40|26064.62|25984.62|26064.62|25984.62|26064.62|25984.62|26062.59|25982.59|10
1734026510000|2024-12-12 18:01:50|26064.56|25984.56|26061.93|25981.93|26064.56|25984.56|26061.58|25981.58|10
1734026520000|2024-12-12 18:02:00|26060.89|25980.89|26059.17|25979.17|26061.2|25981.2|26059.17|25979.17|10
1734026530000|2024-12-12 18:02:10|26058.72|25978.72|26050.89|25970.89|26058.72|25978.72|26050.48|25970.48|10
1734026540000|2024-12-12 18:02:20|26050.91|25970.91|26051.13|25971.13|26051.23|25971.23|26050.71|25970.71|10
1734026550000|2024-12-12 18:02:30|26051.24|25971.24|26051.49|25971.49|26053.75|25973.75|26051.24|25971.24|10
1734026560000|2024-12-12 18:02:40|26051.52|25971.52|26049.69|25969.69|26051.52|25971.52|26049.69|25969.69|10
1734026570000|2024-12-12 18:02:50|26049.55|25969.55|26042.11|25962.11|26049.96|25969.96|26042.11|25962.11|10
1734026580000|2024-12-12 18:03:00|26041.23|25961.23|26030.27|25950.27|26041.23|25961.23|26030.27|25950.27|10
1734026590000|2024-12-12 18:03:10|26029.36|25949.36|26030.56|25950.56|26030.56|25950.56|26026.72|25946.72|10
1734026600000|2024-12-12 18:03:20|26030.57|25950.57|26024.21|25944.21|26030.57|25950.57|26024.21|25944.21|10
1734026610000|2024-12-12 18:03:30|26024.07|25944.07|26018.46|25938.46|26024.07|25944.07|26017.56|25937.56|10
1734026620000|2024-12-12 18:03:40|26018.63|25938.63|26007.16|25927.16|26018.63|25938.63|26007.03|25927.03|10
1734026630000|2024-12-12 18:03:50|26007.31|25927.31|26009|25929|26009.38|25929.38|26007.31|25927.31|10
1734026640000|2024-12-12 18:04:00|26009.28|25929.28|26018.07|25938.07|26018.07|25938.07|26009.28|25929.28|10
1734026650000|2024-12-12 18:04:10|26018.52|25938.52|26020.62|25940.62|26020.62|25940.62|26018.52|25938.52|10
1734026660000|2024-12-12 18:04:20|26021.14|25941.14|26016.94|25936.94|26021.14|25941.14|26016.65|25936.65|10
1734026670000|2024-12-12 18:04:30|26017.5|25937.5|26016.7|25936.7|26017.5|25937.5|26015.44|25935.44|10
1734026680000|2024-12-12 18:04:40|26017.4|25937.4|26017.08|25937.08|26017.87|25937.87|26016.82|25936.82|10
1734026690000|2024-12-12 18:04:50|26016.74|25936.74|26019.29|25939.29|26019.29|25939.29|26016.74|25936.74|10
1734026700000|2024-12-12 18:05:00|26019.7|25939.7|26020.07|25940.07|26021.33|25941.33|26019.7|25939.7|10
1734026710000|2024-12-12 18:05:10|26019.46|25939.46|26020.34|25940.34|26020.34|25940.34|26019.46|25939.46|10
1734026720000|2024-12-12 18:05:20|26020.82|25940.82|26015.31|25935.31|26020.82|25940.82|26015.31|25935.31|9
1734026730000|2024-12-12 18:05:30|26015.66|25935.66|26018.35|25938.35|26019.2|25939.2|26015.32|25935.32|10
1734026740000|2024-12-12 18:05:40|26018.15|25938.15|26019.08|25939.08|26019.65|25939.65|26018.15|25938.15|10
1734026750000|2024-12-12 18:05:50|26019.12|25939.12|26016.02|25936.02|26019.12|25939.12|26015.53|25935.53|10
1734026760000|2024-12-12 18:06:00|26016.09|25936.09|26016.9|25936.9|26018.57|25938.57|26016.09|25936.09|9
1734026770000|2024-12-12 18:06:10|26016.95|25936.95|26018.97|25938.97|26019.26|25939.26|26016.95|25936.95|10
1734026780000|2024-12-12 18:06:20|26018.88|25938.88|26018.55|25938.55|26019.02|25939.02|26018.03|25938.03|9
1734026790000|2024-12-12 18:06:30|26018.54|25938.54|26020.37|25940.37|26020.37|25940.37|26018.54|25938.54|10
1734026800000|2024-12-12 18:06:40|26020.96|25940.96|26016.11|25936.11|26020.98|25940.98|26016.11|25936.11|10
1734026810000|2024-12-12 18:06:50|26016.26|25936.26|26012.46|25932.46|26016.26|25936.26|26012.04|25932.04|10
1734026820000|2024-12-12 18:07:00|26012.88|25932.88|26015.39|25935.39|26015.39|25935.39|26012.88|25932.88|9
1734026830000|2024-12-12 18:07:10|26015.03|25935.03|26016.03|25936.03|26016.09|25936.09|26015.03|25935.03|10
1734026840000|2024-12-12 18:07:20|26015.42|25935.42|26015.39|25935.39|26016.75|25936.75|26015.07|25935.07|10
1734026850000|2024-12-12 18:07:30|26014.98|25934.98|26014.88|25934.88|26015.13|25935.13|26014.2|25934.2|10
1734026860000|2024-12-12 18:07:40|26015.26|25935.26|26017.62|25937.62|26017.62|25937.62|26015.26|25935.26|9
1734026870000|2024-12-12 18:07:50|26018.23|25938.23|26022.83|25942.83|26022.83|25942.83|26016.07|25936.07|10
1734026880000|2024-12-12 18:08:00|26022.91|25942.91|26016.8|25936.8|26022.91|25942.91|26016.8|25936.8|9
1734026890000|2024-12-12 18:08:10|26015.95|25935.95|26016.31|25936.31|26016.31|25936.31|26014.23|25934.23|10
1734026900000|2024-12-12 18:08:20|26016.67|25936.67|26017.99|25937.99|26018.27|25938.27|26016.67|25936.67|9
1734026910000|2024-12-12 18:08:30|26017.83|25937.83|26015.99|25935.99|26017.83|25937.83|26015.4|25935.4|10
1734026920000|2024-12-12 18:08:40|26015.97|25935.97|26017.03|25937.03|26019.65|25939.65|26015.97|25935.97|10
1734026930000|2024-12-12 18:08:50|26016.51|25936.51|26014.93|25934.93|26016.51|25936.51|26014.05|25934.05|10
1734026940000|2024-12-12 18:09:00|26014.95|25934.95|26016.96|25936.96|26016.96|25936.96|26014.67|25934.67|10
1734026950000|2024-12-12 18:09:10|26017.18|25937.18|26017.27|25937.27|26018.18|25938.18|26017.18|25937.18|10
1734026960000|2024-12-12 18:09:20|26017.35|25937.35|26018.13|25938.13|26018.95|25938.95|26017.35|25937.35|10
1734026970000|2024-12-12 18:09:30|26018.38|25938.38|26020.28|25940.28|26020.28|25940.28|26018.38|25938.38|9
1734026980000|2024-12-12 18:09:40|26020.91|25940.91|26021.67|25941.67|26021.8|25941.8|26020.65|25940.65|10
1734026990000|2024-12-12 18:09:50|26022.08|25942.08|26023.87|25943.87|26023.87|25943.87|26021.57|25941.57|9
1734027000000|2024-12-12 18:10:00|26024.2|25944.2|26027.18|25947.18|26027.83|25947.83|26024.2|25944.2|10
1734027010000|2024-12-12 18:10:10|26027.55|25947.55|26031.36|25951.36|26031.83|25951.83|26027.54|25947.54|10
1734027020000|2024-12-12 18:10:20|26032.83|25952.83|26035.41|25955.41|26036.49|25956.49|26032.61|25952.61|9
1734027030000|2024-12-12 18:10:30|26035.54|25955.54|26036.13|25956.13|26036.36|25956.36|26035.51|25955.51|8
1734027040000|2024-12-12 18:10:40|26036.21|25956.21|26038.86|25958.86|26038.86|25958.86|26036.21|25956.21|9
1734027050000|2024-12-12 18:10:50|26039.27|25959.27|26035.08|25955.08|26039.27|25959.27|26035.08|25955.08|10
1734027060000|2024-12-12 18:11:00|26034.43|25954.43|26033.99|25953.99|26034.54|25954.54|26033.42|25953.42|10
1734027070000|2024-12-12 18:11:10|26033.69|25953.69|26033.98|25953.98|26034.52|25954.52|26033.43|25953.43|10
1734027080000|2024-12-12 18:11:20|26034.41|25954.41|26031.32|25951.32|26034.41|25954.41|26031.32|25951.32|10
1734027090000|2024-12-12 18:11:30|26031.27|25951.27|26032.86|25952.86|26032.86|25952.86|26030.68|25950.68|10
1734027100000|2024-12-12 18:11:40|26032.53|25952.53|26027.35|25947.35|26032.71|25952.71|26027.1|25947.1|9
1734027110000|2024-12-12 18:11:50|26027.3|25947.3|26026.2|25946.2|26027.31|25947.31|26026.1|25946.1|10
1734027120000|2024-12-12 18:12:00|26025.89|25945.89|26021.68|25941.68|26025.89|25945.89|26021.68|25941.68|10
1734027130000|2024-12-12 18:12:10|26021.48|25941.48|26021.41|25941.41|26021.53|25941.53|26020.87|25940.87|9
1734027140000|2024-12-12 18:12:20|26021|25941|26019.87|25939.87|26021|25941|26019.71|25939.71|9
1734027150000|2024-12-12 18:12:30|26019.51|25939.51|26015.38|25935.38|26019.55|25939.55|26015.38|25935.38|10
1734027160000|2024-12-12 18:12:40|26014.8|25934.8|26013.47|25933.47|26014.8|25934.8|26012.02|25932.02|10
1734027170000|2024-12-12 18:12:50|26013.29|25933.29|26014.27|25934.27|26014.41|25934.41|26013.14|25933.14|10
1734027180000|2024-12-12 18:13:00|26014.1|25934.1|26015.13|25935.13|26015.55|25935.55|26014.1|25934.1|10
1734027190000|2024-12-12 18:13:10|26015.44|25935.44|26014.02|25934.02|26015.44|25935.44|26013.57|25933.57|10
1734027200000|2024-12-12 18:13:20|26014.2|25934.2|26012.3|25932.3|26014.2|25934.2|26010.88|25930.88|10
1734027210000|2024-12-12 18:13:30|26012.1|25932.1|26017.32|25937.32|26017.32|25937.32|26012.1|25932.1|10
1734027220000|2024-12-12 18:13:40|26017.53|25937.53|26017.92|25937.92|26019.86|25939.86|26017.36|25937.36|9
1734027230000|2024-12-12 18:13:50|26018.05|25938.05|26015.33|25935.33|26018.05|25938.05|26015.3|25935.3|10
1734027240000|2024-12-12 18:14:00|26015.22|25935.22|26012.46|25932.46|26015.41|25935.41|26011.58|25931.58|10
1734027250000|2024-12-12 18:14:10|26012.65|25932.65|26011.82|25931.82|26012.65|25932.65|26011.17|25931.17|10
1734027260000|2024-12-12 18:14:20|26011.17|25931.17|26009.97|25929.97|26011.17|25931.17|26008.63|25928.63|10
1734027270000|2024-12-12 18:14:30|26009.34|25929.34|26010.16|25930.16|26010.66|25930.66|26009.34|25929.34|10
1734027280000|2024-12-12 18:14:40|26007.6|25927.6|26003.29|25923.29|26007.6|25927.6|26003.29|25923.29|10
1734027290000|2024-12-12 18:14:50|26003.26|25923.26|26001.41|25921.41|26003.26|25923.26|26001.4|25921.4|10
1734027300000|2024-12-12 18:15:00|26001.45|25921.45|25999.56|25919.56|26002.49|25922.49|25999.56|25919.56|10
1734027310000|2024-12-12 18:15:10|25999.17|25919.17|25999.47|25919.47|25999.9|25919.9|25998.68|25918.68|10
1734027320000|2024-12-12 18:15:20|26000.14|25920.14|25999.51|25919.51|26002.04|25922.04|25999.51|25919.51|10
1734027330000|2024-12-12 18:15:30|25998.9|25918.9|25997.83|25917.83|25999.38|25919.38|25997.8|25917.8|10
1734027340000|2024-12-12 18:15:40|25997.56|25917.56|25999.22|25919.22|25999.22|25919.22|25996.89|25916.89|10
1734027350000|2024-12-12 18:15:50|26000.13|25920.13|26001.63|25921.63|26001.75|25921.75|25999.95|25919.95|10
1734027360000|2024-12-12 18:16:00|26002.08|25922.08|26000.4|25920.4|26002.84|25922.84|26000.4|25920.4|10
1734027370000|2024-12-12 18:16:10|26001.27|25921.27|25985.98|25905.98|26001.27|25921.27|25985.98|25905.98|10
1734027380000|2024-12-12 18:16:20|25985.55|25905.55|25984.36|25904.36|25985.84|25905.84|25983.98|25903.98|10
1734027390000|2024-12-12 18:16:30|25984.57|25904.57|25985.46|25905.46|25985.94|25905.94|25984.57|25904.57|10
1734027400000|2024-12-12 18:16:40|25986.99|25906.99|25985.2|25905.2|25987.45|25907.45|25985.15|25905.15|10
1734027410000|2024-12-12 18:16:50|25985.58|25905.58|25985.07|25905.07|25985.58|25905.58|25984.53|25904.53|9
1734027420000|2024-12-12 18:17:00|25985.05|25905.05|25986.08|25906.08|25986.08|25906.08|25985.05|25905.05|10
1734027430000|2024-12-12 18:17:10|25985.41|25905.41|25986.62|25906.62|25986.62|25906.62|25985.36|25905.36|9
1734027440000|2024-12-12 18:17:20|25986.7|25906.7|25989.59|25909.59|25989.59|25909.59|25986.43|25906.43|10
1734027450000|2024-12-12 18:17:30|25989.61|25909.61|25996.12|25916.12|25996.12|25916.12|25989.61|25909.61|10
1734027460000|2024-12-12 18:17:40|25996.74|25916.74|26000.36|25920.36|26000.64|25920.64|25996.74|25916.74|10
1734027470000|2024-12-12 18:17:50|26000.15|25920.15|26000.96|25920.96|26001.28|25921.28|25999.91|25919.91|10
1734027480000|2024-12-12 18:18:00|26000.97|25920.97|26004.78|25924.78|26004.78|25924.78|26000.51|25920.51|10
1734027490000|2024-12-12 18:18:10|26004.98|25924.98|26005.85|25925.85|26007.35|25927.35|26004.98|25924.98|10
1734027500000|2024-12-12 18:18:20|26005.71|25925.71|26009.12|25929.12|26009.12|25929.12|26004.96|25924.96|10
1734027510000|2024-12-12 18:18:30|26009.63|25929.63|26010.52|25930.52|26010.52|25930.52|26008.94|25928.94|10
1734027520000|2024-12-12 18:18:40|26010.58|25930.58|26009.5|25929.5|26010.65|25930.65|26009.5|25929.5|10
1734027530000|2024-12-12 18:18:50|26009.41|25929.41|26008.75|25928.75|26009.41|25929.41|26008.3|25928.3|10
1734027540000|2024-12-12 18:19:00|26008.54|25928.54|26012.15|25932.15|26012.73|25932.73|26008.21|25928.21|10
1734027550000|2024-12-12 18:19:10|26011.91|25931.91|26011.58|25931.58|26012.8|25932.8|26010.87|25930.87|10
1734027560000|2024-12-12 18:19:20|26012.16|25932.16|26023.91|25943.91|26026.6|25946.6|26012.16|25932.16|10
1734027570000|2024-12-12 18:19:30|26024.23|25944.23|26026.93|25946.93|26026.93|25946.93|26024.03|25944.03|10
1734027580000|2024-12-12 18:19:40|26026.73|25946.73|26025.39|25945.39|26027.05|25947.05|26025.29|25945.29|10
1734027590000|2024-12-12 18:19:50|26026.41|25946.41|26027.16|25947.16|26027.16|25947.16|26026.41|25946.41|10
1734027600000|2024-12-12 18:20:00|26027.71|25947.71|26032.91|25952.91|26032.91|25952.91|26026.61|25946.61|10
1734027610000|2024-12-12 18:20:10|26033.05|25953.05|26032.72|25952.72|26034.69|25954.69|26032.37|25952.37|10
1734027620000|2024-12-12 18:20:20|26032.91|25952.91|26032.19|25952.19|26033.81|25953.81|26032.15|25952.15|10
1734027630000|2024-12-12 18:20:30|26032.3|25952.3|26031.73|25951.73|26032.3|25952.3|26031.45|25951.45|8
1734027640000|2024-12-12 18:20:40|26031.75|25951.75|26032.03|25952.03|26032.26|25952.26|26030.74|25950.74|10
1734027650000|2024-12-12 18:20:50|26031.91|25951.91|26033.15|25953.15|26033.15|25953.15|26031.91|25951.91|10
1734027660000|2024-12-12 18:21:00|26033.27|25953.27|26033.1|25953.1|26035.2|25955.2|26033.1|25953.1|10
1734027670000|2024-12-12 18:21:10|26033|25953|26031.91|25951.91|26033.01|25953.01|26031.91|25951.91|10
1734027680000|2024-12-12 18:21:20|26031.5|25951.5|26029.19|25949.19|26031.5|25951.5|26029.19|25949.19|10
1734027690000|2024-12-12 18:21:30|26028.95|25948.95|26027.1|25947.1|26028.95|25948.95|26027.1|25947.1|10
1734027700000|2024-12-12 18:21:40|26026.76|25946.76|26024.97|25944.97|26026.76|25946.76|26024.97|25944.97|10
1734027710000|2024-12-12 18:21:50|26024.85|25944.85|26025.18|25945.18|26025.48|25945.48|26024.82|25944.82|10
1734027720000|2024-12-12 18:22:00|26025.19|25945.19|26024.67|25944.67|26025.19|25945.19|26024.28|25944.28|10
1734027730000|2024-12-12 18:22:10|26024.74|25944.74|26025.77|25945.77|26025.77|25945.77|26024.19|25944.19|10
1734027740000|2024-12-12 18:22:20|26026.21|25946.21|26026.18|25946.18|26026.55|25946.55|26025.4|25945.4|10
1734027750000|2024-12-12 18:22:30|26026.21|25946.21|26019.27|25939.27|26026.21|25946.21|26019.23|25939.23|10
1734027760000|2024-12-12 18:22:40|26019.16|25939.16|26019.18|25939.18|26020.05|25940.05|26019.16|25939.16|10
1734027770000|2024-12-12 18:22:50|26019.13|25939.13|26013.98|25933.98|26019.13|25939.13|26013.98|25933.98|10
1734027780000|2024-12-12 18:23:00|26013.76|25933.76|26017.02|25937.02|26017.15|25937.15|26013.28|25933.28|10
1734027790000|2024-12-12 18:23:10|26016.66|25936.66|26019.31|25939.31|26019.31|25939.31|26016.5|25936.5|9
1734027800000|2024-12-12 18:23:20|26019.79|25939.79|26026.63|25946.63|26026.63|25946.63|26019.67|25939.67|10
1734027810000|2024-12-12 18:23:30|26027.83|25947.83|26020.97|25940.97|26028.15|25948.15|26020.97|25940.97|10
1734027820000|2024-12-12 18:23:40|26020.5|25940.5|26020.21|25940.21|26020.5|25940.5|26019.79|25939.79|9
1734027830000|2024-12-12 18:23:50|26020.05|25940.05|26024.6|25944.6|26024.6|25944.6|26020.05|25940.05|10
1734027840000|2024-12-12 18:24:00|26024.62|25944.62|26023.92|25943.92|26025.57|25945.57|26023.92|25943.92|10
1734027850000|2024-12-12 18:24:10|26023.87|25943.87|26030.73|25950.73|26031.08|25951.08|26023.87|25943.87|9
1734027860000|2024-12-12 18:24:20|26030.75|25950.75|26034.03|25954.03|26034.03|25954.03|26030.75|25950.75|10
1734027870000|2024-12-12 18:24:30|26034.11|25954.11|26034.95|25954.95|26034.95|25954.95|26033.89|25953.89|9
1734027880000|2024-12-12 18:24:40|26034.89|25954.89|26034.99|25954.99|26035.18|25955.18|26034.89|25954.89|9
1734027890000|2024-12-12 18:24:50|26035.16|25955.16|26036.15|25956.15|26036.68|25956.68|26034.97|25954.97|10
1734027900000|2024-12-12 18:25:00|26035.5|25955.5|26036.19|25956.19|26036.92|25956.92|26035.35|25955.35|10
1734027910000|2024-12-12 18:25:10|26035.66|25955.66|26033.58|25953.58|26035.66|25955.66|26033.58|25953.58|10
1734027920000|2024-12-12 18:25:20|26033.1|25953.1|26033.14|25953.14|26033.36|25953.36|26032.86|25952.86|10
1734027930000|2024-12-12 18:25:30|26033.09|25953.09|26033.43|25953.43|26034.57|25954.57|26032.81|25952.81|10
1734027940000|2024-12-12 18:25:40|26033.21|25953.21|26030.78|25950.78|26033.21|25953.21|26030.78|25950.78|10
1734027950000|2024-12-12 18:25:50|26029.76|25949.76|26024.25|25944.25|26029.83|25949.83|26024.25|25944.25|10
1734027960000|2024-12-12 18:26:00|26024.12|25944.12|26021.34|25941.34|26024.12|25944.12|26020.92|25940.92|10
1734027970000|2024-12-12 18:26:10|26021.75|25941.75|26025.08|25945.08|26025.08|25945.08|26021.75|25941.75|10
1734027980000|2024-12-12 18:26:20|26025.14|25945.14|26029.03|25949.03|26029.03|25949.03|26025.14|25945.14|10
1734027990000|2024-12-12 18:26:30|26028.85|25948.85|26030.33|25950.33|26031.29|25951.29|26028.46|25948.46|10
1734028000000|2024-12-12 18:26:40|26030.25|25950.25|26026.22|25946.22|26030.43|25950.43|26026.18|25946.18|10
1734028010000|2024-12-12 18:26:50|26025.65|25945.65|26027.76|25947.76|26027.76|25947.76|26025.65|25945.65|10
1734028020000|2024-12-12 18:27:00|26027.91|25947.91|26026.91|25946.91|26028.32|25948.32|26026.55|25946.55|10
1734028030000|2024-12-12 18:27:10|26027.78|25947.78|26029.29|25949.29|26029.29|25949.29|26027.78|25947.78|10
1734028040000|2024-12-12 18:27:20|26029.55|25949.55|26031.19|25951.19|26031.21|25951.21|26029.55|25949.55|10
1734028050000|2024-12-12 18:27:30|26031.23|25951.23|26033.64|25953.64|26033.86|25953.86|26031.15|25951.15|9
1734028060000|2024-12-12 18:27:40|26033.78|25953.78|26033.81|25953.81|26034.91|25954.91|26033.18|25953.18|10
1734028070000|2024-12-12 18:27:50|26033.8|25953.8|26034.4|25954.4|26034.4|25954.4|26033.75|25953.75|10
1734028080000|2024-12-12 18:28:00|26033.59|25953.59|26033.16|25953.16|26034.29|25954.29|26033.16|25953.16|10
1734028090000|2024-12-12 18:28:10|26032.87|25952.87|26034.02|25954.02|26034.02|25954.02|26032.53|25952.53|10
1734028100000|2024-12-12 18:28:20|26034.93|25954.93|26036.73|25956.73|26036.85|25956.85|26034.93|25954.93|10
1734028110000|2024-12-12 18:28:30|26036.11|25956.11|26037.37|25957.37|26037.58|25957.58|26036.11|25956.11|10
1734028120000|2024-12-12 18:28:40|26037.4|25957.4|26036.49|25956.49|26037.6|25957.6|26036.49|25956.49|9
1734028130000|2024-12-12 18:28:50|26036.47|25956.47|26036.93|25956.93|26036.93|25956.93|26036.47|25956.47|10
1734028140000|2024-12-12 18:29:00|26037.27|25957.27|26039.8|25959.8|26039.8|25959.8|26037.27|25957.27|10
1734028150000|2024-12-12 18:29:10|26040.17|25960.17|26041.56|25961.56|26042.21|25962.21|26039.93|25959.93|10
1734028160000|2024-12-12 18:29:20|26041.39|25961.39|26033.95|25953.95|26042.45|25962.45|26033.52|25953.52|9
1734028170000|2024-12-12 18:29:30|26033.72|25953.72|26029.21|25949.21|26033.77|25953.77|26029.21|25949.21|10
1734028180000|2024-12-12 18:29:40|26029.16|25949.16|26030.1|25950.1|26030.84|25950.84|26029.04|25949.04|9
1734028190000|2024-12-12 18:29:50|26029.93|25949.93|26025.27|25945.27|26030.26|25950.26|26024.85|25944.85|10
1734028200000|2024-12-12 18:30:00|26025.19|25945.19|26022.28|25942.28|26025.19|25945.19|26022.28|25942.28|10
1734028210000|2024-12-12 18:30:10|26020.67|25940.67|26011.82|25931.82|26020.67|25940.67|26011.82|25931.82|10
1734028220000|2024-12-12 18:30:20|26010.51|25930.51|26012.95|25932.95|26014.4|25934.4|26010.51|25930.51|10
1734028230000|2024-12-12 18:30:30|26012.72|25932.72|26012.49|25932.49|26013.16|25933.16|26012.06|25932.06|10
1734028240000|2024-12-12 18:30:40|26012.46|25932.46|26007.46|25927.46|26012.46|25932.46|26007.46|25927.46|10
1734028250000|2024-12-12 18:30:50|26009.69|25929.69|26007.02|25927.02|26009.69|25929.69|26007.02|25927.02|10
1734028260000|2024-12-12 18:31:00|26006.62|25926.62|26005.41|25925.41|26006.66|25926.66|26005.41|25925.41|10
1734028270000|2024-12-12 18:31:10|26005.15|25925.15|26002.44|25922.44|26005.37|25925.37|26002.25|25922.25|9
1734028280000|2024-12-12 18:31:20|26002.38|25922.38|25999.5|25919.5|26002.38|25922.38|25999.5|25919.5|10
1734028290000|2024-12-12 18:31:30|25998.99|25918.99|25996.15|25916.15|25998.99|25918.99|25994.56|25914.56|10
1734028300000|2024-12-12 18:31:40|25996.37|25916.37|25993.51|25913.51|25996.37|25916.37|25993.29|25913.29|9
1734028310000|2024-12-12 18:31:50|25989.93|25909.93|25988.61|25908.61|25989.93|25909.93|25988.06|25908.06|10
1734028320000|2024-12-12 18:32:00|25983.8|25903.8|25979.81|25899.81|25983.8|25903.8|25979.54|25899.54|10
1734028330000|2024-12-12 18:32:10|25980.47|25900.47|25979.58|25899.58|25981.78|25901.78|25979.58|25899.58|10
1734028340000|2024-12-12 18:32:20|25979.03|25899.03|25976.83|25896.83|25979.09|25899.09|25976.67|25896.67|10
1734028350000|2024-12-12 18:32:30|25976.69|25896.69|25977.34|25897.34|25977.34|25897.34|25976.18|25896.18|10
1734028360000|2024-12-12 18:32:40|25976.68|25896.68|25978.33|25898.33|25979.05|25899.05|25976.68|25896.68|9
1734028370000|2024-12-12 18:32:50|25978.22|25898.22|25975.11|25895.11|25978.22|25898.22|25974.66|25894.66|10
1734028380000|2024-12-12 18:33:00|25974.74|25894.74|25971.85|25891.85|25974.74|25894.74|25971.84|25891.84|10
1734028390000|2024-12-12 18:33:10|25971.67|25891.67|25968.14|25888.14|25971.67|25891.67|25967.31|25887.31|10
1734028400000|2024-12-12 18:33:20|25968.22|25888.22|25970.11|25890.11|25970.11|25890.11|25968.19|25888.19|10
1734028410000|2024-12-12 18:33:30|25970.19|25890.19|25972.05|25892.05|25972.05|25892.05|25970.19|25890.19|10
1734028420000|2024-12-12 18:33:40|25972.08|25892.08|25967.16|25887.16|25972.08|25892.08|25967.1|25887.1|10
1734028430000|2024-12-12 18:33:50|25966.78|25886.78|25962.84|25882.84|25966.78|25886.78|25962.75|25882.75|10
1734028440000|2024-12-12 18:34:00|25962.46|25882.46|25957.33|25877.33|25962.46|25882.46|25957.33|25877.33|10
1734028450000|2024-12-12 18:34:10|25957.05|25877.05|25955.46|25875.46|25957.83|25877.83|25955.44|25875.44|10
1734028460000|2024-12-12 18:34:20|25955.37|25875.37|25953.81|25873.81|25956.26|25876.26|25951.52|25871.52|9
1734028470000|2024-12-12 18:34:30|25954.06|25874.06|25954.66|25874.66|25954.66|25874.66|25952.07|25872.07|10
1734028480000|2024-12-12 18:34:40|25955.29|25875.29|25957.52|25877.52|25958.04|25878.04|25955.29|25875.29|10
1734028490000|2024-12-12 18:34:50|25956.73|25876.73|25957.69|25877.69|25957.78|25877.78|25956.73|25876.73|10
1734028500000|2024-12-12 18:35:00|25957.49|25877.49|25953.85|25873.85|25957.49|25877.49|25953.85|25873.85|10
1734028510000|2024-12-12 18:35:10|25952.38|25872.38|25947.46|25867.46|25952.38|25872.38|25947.46|25867.46|10
1734028520000|2024-12-12 18:35:20|25944.06|25864.06|25935.81|25855.81|25944.06|25864.06|25935.32|25855.32|10
1734028530000|2024-12-12 18:35:30|25934.99|25854.99|25930.37|25850.37|25935.32|25855.32|25930.37|25850.37|10
1734028540000|2024-12-12 18:35:40|25927.39|25847.39|25906.7|25826.7|25927.39|25847.39|25906.7|25826.7|10
1734028550000|2024-12-12 18:35:50|25906.18|25826.18|25907.1|25827.1|25908.44|25828.44|25906.18|25826.18|10
1734028560000|2024-12-12 18:36:00|25906.27|25826.27|25903.51|25823.51|25906.27|25826.27|25903.13|25823.13|10
1734028570000|2024-12-12 18:36:10|25904.75|25824.75|25901.86|25821.86|25905.12|25825.12|25901.86|25821.86|10
1734028580000|2024-12-12 18:36:20|25901.41|25821.41|25898.98|25818.98|25901.41|25821.41|25898.91|25818.91|10
1734028590000|2024-12-12 18:36:30|25899.03|25819.03|25891.84|25811.84|25899.09|25819.09|25891.84|25811.84|10
1734028600000|2024-12-12 18:36:40|25892.96|25812.96|25895.63|25815.63|25895.63|25815.63|25891.93|25811.93|10
1734028610000|2024-12-12 18:36:50|25896.01|25816.01|25895.04|25815.04|25896.36|25816.36|25893.16|25813.16|10
1734028620000|2024-12-12 18:37:00|25894.88|25814.88|25893.08|25813.08|25899.45|25819.45|25893.08|25813.08|10
1734028630000|2024-12-12 18:37:10|25892.71|25812.71|25882.22|25802.22|25892.71|25812.71|25882.22|25802.22|10
1734028640000|2024-12-12 18:37:20|25882.75|25802.75|25886.05|25806.05|25886.17|25806.17|25882.75|25802.75|10
1734028650000|2024-12-12 18:37:30|25886.07|25806.07|25884.35|25804.35|25886.07|25806.07|25883.45|25803.45|10
1734028660000|2024-12-12 18:37:40|25884.29|25804.29|25881.73|25801.73|25884.73|25804.73|25881.73|25801.73|9
1734028670000|2024-12-12 18:37:50|25883.33|25803.33|25882.98|25802.98|25886.65|25806.65|25882.98|25802.98|10
1734028680000|2024-12-12 18:38:00|25882.57|25802.57|25871.05|25791.05|25882.57|25802.57|25871.05|25791.05|10
1734028690000|2024-12-12 18:38:10|25870.45|25790.45|25865.96|25785.96|25870.45|25790.45|25865.84|25785.84|10
1734028700000|2024-12-12 18:38:20|25865.83|25785.83|25864.43|25784.43|25865.9|25785.9|25863.01|25783.01|10
1734028710000|2024-12-12 18:38:30|25865.19|25785.19|25861.55|25781.55|25866.31|25786.31|25861.55|25781.55|10
1734028720000|2024-12-12 18:38:40|25861.94|25781.94|25858.98|25778.98|25862.14|25782.14|25858.98|25778.98|10
1734028730000|2024-12-12 18:38:50|25858.68|25778.68|25861.36|25781.36|25861.36|25781.36|25858.26|25778.26|10
1734028740000|2024-12-12 18:39:00|25861.25|25781.25|25855.6|25775.6|25861.25|25781.25|25855.6|25775.6|10
1734028750000|2024-12-12 18:39:10|25855.56|25775.56|25845.22|25765.22|25855.56|25775.56|25845.22|25765.22|10
1734028760000|2024-12-12 18:39:20|25842.41|25762.41|25845.88|25765.88|25845.88|25765.88|25835.74|25755.74|10
1734028770000|2024-12-12 18:39:30|25846.5|25766.5|25845.83|25765.83|25847.22|25767.22|25844.33|25764.33|10
1734028780000|2024-12-12 18:39:40|25844.79|25764.79|25847.8|25767.8|25847.93|25767.93|25844.24|25764.24|10
1734028790000|2024-12-12 18:39:50|25847.72|25767.72|25850.2|25770.2|25850.72|25770.72|25844.2|25764.2|10
1734028800000|2024-12-12 18:40:00|25850.48|25770.48|25849.39|25769.39|25850.48|25770.48|25847.56|25767.56|10
1734028810000|2024-12-12 18:40:10|25849.81|25769.81|25854.13|25774.13|25854.13|25774.13|25849.81|25769.81|10
1734028820000|2024-12-12 18:40:20|25855.55|25775.55|25860.5|25780.5|25861.83|25781.83|25855.55|25775.55|10
1734028830000|2024-12-12 18:40:30|25860.17|25780.17|25867.01|25787.01|25867.01|25787.01|25860|25780|10
1734028840000|2024-12-12 18:40:40|25867.1|25787.1|25866.86|25786.86|25868.24|25788.24|25865.92|25785.92|10
1734028850000|2024-12-12 18:40:50|25867.46|25787.46|25860.21|25780.21|25867.46|25787.46|25860|25780|10
1734028860000|2024-12-12 18:41:00|25860.39|25780.39|25856.04|25776.04|25860.58|25780.58|25855.71|25775.71|10
1734028870000|2024-12-12 18:41:10|25855.82|25775.82|25857.59|25777.59|25857.59|25777.59|25855.13|25775.13|9
1734028880000|2024-12-12 18:41:20|25856.56|25776.56|25858|25778|25858.06|25778.06|25856.56|25776.56|10
1734028890000|2024-12-12 18:41:30|25858.71|25778.71|25864.89|25784.89|25864.93|25784.93|25857.69|25777.69|10
1734028900000|2024-12-12 18:41:40|25864.9|25784.9|25868.44|25788.44|25868.44|25788.44|25863.84|25783.84|10
1734028910000|2024-12-12 18:41:50|25868.21|25788.21|25869.27|25789.27|25870.04|25790.04|25867.69|25787.69|10
1734028920000|2024-12-12 18:42:00|25868.43|25788.43|25860.92|25780.92|25868.43|25788.43|25860.2|25780.2|10
1734028930000|2024-12-12 18:42:10|25862.12|25782.12|25862.68|25782.68|25863.4|25783.4|25860.84|25780.84|10
1734028940000|2024-12-12 18:42:20|25862.85|25782.85|25866|25786|25866.02|25786.02|25862.85|25782.85|10
1734028950000|2024-12-12 18:42:30|25866.09|25786.09|25867.39|25787.39|25867.39|25787.39|25865.72|25785.72|10
1734028960000|2024-12-12 18:42:40|25867.79|25787.79|25874.59|25794.59|25874.59|25794.59|25866.99|25786.99|10
1734028970000|2024-12-12 18:42:50|25874.8|25794.8|25877.05|25797.05|25877.05|25797.05|25874.62|25794.62|10
1734028980000|2024-12-12 18:43:00|25877.1|25797.1|25882.69|25802.69|25883.08|25803.08|25876.09|25796.09|10
1734028990000|2024-12-12 18:43:10|25882.22|25802.22|25884.16|25804.16|25885.13|25805.13|25882.22|25802.22|10
1734029000000|2024-12-12 18:43:20|25884.2|25804.2|25887.56|25807.56|25888.38|25808.38|25884.13|25804.13|10
1734029010000|2024-12-12 18:43:30|25888.01|25808.01|25890.67|25810.67|25890.98|25810.98|25887.36|25807.36|10
1734029020000|2024-12-12 18:43:40|25890.64|25810.64|25889.09|25809.09|25892.5|25812.5|25889.09|25809.09|10
1734029030000|2024-12-12 18:43:50|25889.11|25809.11|25891.19|25811.19|25891.22|25811.22|25889.11|25809.11|10
1734029040000|2024-12-12 18:44:00|25891.4|25811.4|25893.79|25813.79|25894.6|25814.6|25891.4|25811.4|10
1734029050000|2024-12-12 18:44:10|25893.54|25813.54|25891.75|25811.75|25894.88|25814.88|25891.75|25811.75|10
1734029060000|2024-12-12 18:44:20|25891|25811|25891.68|25811.68|25891.68|25811.68|25889.09|25809.09|10
1734029070000|2024-12-12 18:44:30|25892.4|25812.4|25895.43|25815.43|25895.43|25815.43|25892.4|25812.4|10
1734029080000|2024-12-12 18:44:40|25895.76|25815.76|25892.68|25812.68|25896|25816|25892.68|25812.68|10
1734029090000|2024-12-12 18:44:50|25893.02|25813.02|25898.76|25818.76|25898.76|25818.76|25893.02|25813.02|10
1734029100000|2024-12-12 18:45:00|25899.04|25819.04|25900.98|25820.98|25900.98|25820.98|25897.92|25817.92|10
1734029110000|2024-12-12 18:45:10|25900.97|25820.97|25902.11|25822.11|25902.15|25822.15|25900.88|25820.88|10
1734029120000|2024-12-12 18:45:20|25901.83|25821.83|25903.83|25823.83|25903.99|25823.99|25901.83|25821.83|10
1734029130000|2024-12-12 18:45:30|25902.47|25822.47|25899.92|25819.92|25902.47|25822.47|25899.92|25819.92|10
1734029140000|2024-12-12 18:45:40|25899.93|25819.93|25899.27|25819.27|25899.93|25819.93|25898.75|25818.75|10
1734029150000|2024-12-12 18:45:50|25899.43|25819.43|25902.19|25822.19|25904.16|25824.16|25899.43|25819.43|10
1734029160000|2024-12-12 18:46:00|25900.85|25820.85|25899.16|25819.16|25901.62|25821.62|25895.74|25815.74|10
1734029170000|2024-12-12 18:46:10|25898.65|25818.65|25895.43|25815.43|25898.65|25818.65|25895.05|25815.05|10
1734029180000|2024-12-12 18:46:20|25895.5|25815.5|25893.81|25813.81|25896.03|25816.03|25893.81|25813.81|10
1734029190000|2024-12-12 18:46:30|25893.77|25813.77|25895.33|25815.33|25896.27|25816.27|25893.77|25813.77|10
1734029200000|2024-12-12 18:46:40|25895.32|25815.32|25893.96|25813.96|25895.32|25815.32|25892.93|25812.93|10
1734029210000|2024-12-12 18:46:50|25893.99|25813.99|25895.05|25815.05|25895.89|25815.89|25893.99|25813.99|10
1734029220000|2024-12-12 18:47:00|25895.73|25815.73|25895.31|25815.31|25895.73|25815.73|25893.47|25813.47|10
1734029230000|2024-12-12 18:47:10|25895.06|25815.06|25895.67|25815.67|25895.96|25815.96|25894.9|25814.9|10
1734029240000|2024-12-12 18:47:20|25896.59|25816.59|25896.58|25816.58|25897.69|25817.69|25896.41|25816.41|10
1734029250000|2024-12-12 18:47:30|25896.64|25816.64|25899.82|25819.82|25900.7|25820.7|25896.64|25816.64|10
1734029260000|2024-12-12 18:47:40|25899.7|25819.7|25902.21|25822.21|25902.21|25822.21|25899.7|25819.7|10
1734029270000|2024-12-12 18:47:50|25902.17|25822.17|25903.68|25823.68|25904.82|25824.82|25902.17|25822.17|10
1734029280000|2024-12-12 18:48:00|25903.47|25823.47|25899.29|25819.29|25904.31|25824.31|25899.29|25819.29|10
1734029290000|2024-12-12 18:48:10|25897.37|25817.37|25898.04|25818.04|25898.04|25818.04|25895.44|25815.44|10
1734029300000|2024-12-12 18:48:20|25898.44|25818.44|25898.92|25818.92|25899.79|25819.79|25898.44|25818.44|10
1734029310000|2024-12-12 18:48:30|25899.06|25819.06|25900.78|25820.78|25901.14|25821.14|25898.14|25818.14|10
1734029320000|2024-12-12 18:48:40|25900.95|25820.95|25903.07|25823.07|25903.21|25823.21|25900.95|25820.95|10
1734029330000|2024-12-12 18:48:50|25903.12|25823.12|25901.98|25821.98|25903.12|25823.12|25901.56|25821.56|10
1734029340000|2024-12-12 18:49:00|25902.65|25822.65|25903.52|25823.52|25903.7|25823.7|25902.06|25822.06|10
1734029350000|2024-12-12 18:49:10|25903.26|25823.26|25902.22|25822.22|25903.74|25823.74|25900.99|25820.99|10
1734029360000|2024-12-12 18:49:20|25902.52|25822.52|25902.62|25822.62|25902.62|25822.62|25901.66|25821.66|8
1734029370000|2024-12-12 18:49:30|25901.72|25821.72|25901.19|25821.19|25901.72|25821.72|25900.45|25820.45|10
1734029380000|2024-12-12 18:49:40|25901.34|25821.34|25902.61|25822.61|25902.66|25822.66|25901.18|25821.18|9
1734029390000|2024-12-12 18:49:50|25903.14|25823.14|25905.25|25825.25|25905.34|25825.34|25903.14|25823.14|10
1734029400000|2024-12-12 18:50:00|25905.21|25825.21|25904.92|25824.92|25905.91|25825.91|25904.92|25824.92|10
1734029410000|2024-12-12 18:50:10|25904.12|25824.12|25904.31|25824.31|25904.31|25824.31|25903.66|25823.66|9
1734029420000|2024-12-12 18:50:20|25905.76|25825.76|25902.31|25822.31|25905.84|25825.84|25902.31|25822.31|10
1734029430000|2024-12-12 18:50:30|25902.41|25822.41|25903.38|25823.38|25903.38|25823.38|25900.11|25820.11|10
1734029440000|2024-12-12 18:50:40|25904.25|25824.25|25908|25828|25908|25828|25904.18|25824.18|10
1734029450000|2024-12-12 18:50:50|25908.93|25828.93|25906.07|25826.07|25909.12|25829.12|25906.07|25826.07|9
1734029460000|2024-12-12 18:51:00|25906.61|25826.61|25903.78|25823.78|25907.55|25827.55|25903.49|25823.49|10
1734029470000|2024-12-12 18:51:10|25903.56|25823.56|25906.81|25826.81|25906.81|25826.81|25903.56|25823.56|10
1734029480000|2024-12-12 18:51:20|25906.64|25826.64|25902.96|25822.96|25906.64|25826.64|25902.94|25822.94|10
1734029490000|2024-12-12 18:51:30|25903.43|25823.43|25904.53|25824.53|25904.7|25824.7|25903.43|25823.43|10
1734029500000|2024-12-12 18:51:40|25904.45|25824.45|25904.36|25824.36|25904.45|25824.45|25903.7|25823.7|10
1734029510000|2024-12-12 18:51:50|25904.71|25824.71|25902.59|25822.59|25905.08|25825.08|25902.48|25822.48|9
1734029520000|2024-12-12 18:52:00|25902.16|25822.16|25899.39|25819.39|25902.16|25822.16|25898.16|25818.16|10
1734029530000|2024-12-12 18:52:10|25899.3|25819.3|25900.77|25820.77|25900.77|25820.77|25898.86|25818.86|10
1734029540000|2024-12-12 18:52:20|25900.86|25820.86|25898.64|25818.64|25901.44|25821.44|25898.64|25818.64|10
1734029550000|2024-12-12 18:52:30|25898.36|25818.36|25895.18|25815.18|25898.36|25818.36|25894.9|25814.9|10
1734029560000|2024-12-12 18:52:40|25896|25816|25894.82|25814.82|25896.19|25816.19|25894.66|25814.66|10
1734029570000|2024-12-12 18:52:50|25894.83|25814.83|25892.45|25812.45|25894.83|25814.83|25891.95|25811.95|10
1734029580000|2024-12-12 18:53:00|25892.33|25812.33|25890.31|25810.31|25892.33|25812.33|25889.2|25809.2|10
1734029590000|2024-12-12 18:53:10|25890.43|25810.43|25891.98|25811.98|25892.68|25812.68|25890.43|25810.43|10
1734029600000|2024-12-12 18:53:20|25891.68|25811.68|25894.4|25814.4|25895.2|25815.2|25891.68|25811.68|10
1734029610000|2024-12-12 18:53:30|25893.41|25813.41|25888.43|25808.43|25894.85|25814.85|25887.71|25807.71|10
1734029620000|2024-12-12 18:53:40|25887.44|25807.44|25886.22|25806.22|25887.44|25807.44|25885.65|25805.65|10
1734029630000|2024-12-12 18:53:50|25886.44|25806.44|25885.94|25805.94|25886.59|25806.59|25885.94|25805.94|10
1734029640000|2024-12-12 18:54:00|25885.78|25805.78|25887.5|25807.5|25887.5|25807.5|25885.78|25805.78|10
1734029650000|2024-12-12 18:54:10|25887.39|25807.39|25890.27|25810.27|25891.45|25811.45|25887.39|25807.39|10
1734029660000|2024-12-12 18:54:20|25891.03|25811.03|25891.02|25811.02|25891.19|25811.19|25890.11|25810.11|10
1734029670000|2024-12-12 18:54:30|25891.51|25811.51|25893.37|25813.37|25893.37|25813.37|25891.1|25811.1|10
1734029680000|2024-12-12 18:54:40|25893.64|25813.64|25897.61|25817.61|25897.61|25817.61|25893.64|25813.64|9
1734029690000|2024-12-12 18:54:50|25898.37|25818.37|25898.07|25818.07|25899.08|25819.08|25896.45|25816.45|10
1734029700000|2024-12-12 18:55:00|25897.94|25817.94|25897.88|25817.88|25897.94|25817.94|25896.9|25816.9|10
1734029710000|2024-12-12 18:55:10|25898.1|25818.1|25899.37|25819.37|25899.64|25819.64|25898.08|25818.08|9
1734029720000|2024-12-12 18:55:20|25899.24|25819.24|25900.1|25820.1|25900.1|25820.1|25896.44|25816.44|9
1734029730000|2024-12-12 18:55:30|25901.08|25821.08|25901.68|25821.68|25901.85|25821.85|25901.08|25821.08|10
1734029740000|2024-12-12 18:55:40|25901.82|25821.82|25899|25819|25901.86|25821.86|25898.8|25818.8|10
1734029750000|2024-12-12 18:55:50|25898.73|25818.73|25897.28|25817.28|25898.82|25818.82|25896.71|25816.71|10
1734029760000|2024-12-12 18:56:00|25897.91|25817.91|25895.15|25815.15|25898.22|25818.22|25895.15|25815.15|10
1734029770000|2024-12-12 18:56:10|25894.51|25814.51|25899.35|25819.35|25901.19|25821.19|25894.51|25814.51|9
1734029780000|2024-12-12 18:56:20|25898.81|25818.81|25894.16|25814.16|25898.81|25818.81|25894.16|25814.16|10
1734029790000|2024-12-12 18:56:30|25894.09|25814.09|25891.04|25811.04|25894.09|25814.09|25891.04|25811.04|10
1734029800000|2024-12-12 18:56:40|25891.02|25811.02|25888.7|25808.7|25892.17|25812.17|25888.7|25808.7|10
1734029810000|2024-12-12 18:56:50|25881.52|25801.52|25888.49|25808.49|25888.49|25808.49|25881.52|25801.52|10
1734029820000|2024-12-12 18:57:00|25888.09|25808.09|25884.26|25804.26|25888.12|25808.12|25884.26|25804.26|10
1734029830000|2024-12-12 18:57:10|25883.96|25803.96|25885.93|25805.93|25885.93|25805.93|25883.9|25803.9|9
1734029840000|2024-12-12 18:57:20|25885.97|25805.97|25886.74|25806.74|25887.38|25807.38|25885.97|25805.97|10
1734029850000|2024-12-12 18:57:30|25886.58|25806.58|25888.64|25808.64|25888.64|25808.64|25886.32|25806.32|9
1734029860000|2024-12-12 18:57:40|25888.75|25808.75|25888.13|25808.13|25888.79|25808.79|25887.57|25807.57|10
1734029870000|2024-12-12 18:57:50|25888.18|25808.18|25892.96|25812.96|25892.96|25812.96|25888.18|25808.18|9
1734029880000|2024-12-12 18:58:00|25892.82|25812.82|25890.76|25810.76|25892.82|25812.82|25890.45|25810.45|10
1734029890000|2024-12-12 18:58:10|25890.2|25810.2|25890.5|25810.5|25891.95|25811.95|25890.2|25810.2|10
1734029900000|2024-12-12 18:58:20|25889.95|25809.95|25890.7|25810.7|25891.69|25811.69|25889.95|25809.95|10
1734029910000|2024-12-12 18:58:30|25890.92|25810.92|25888.84|25808.84|25890.92|25810.92|25888.84|25808.84|10
1734029920000|2024-12-12 18:58:40|25889|25809|25886.34|25806.34|25889|25809|25886.34|25806.34|9
1734029930000|2024-12-12 18:58:50|25886.48|25806.48|25880.32|25800.32|25886.48|25806.48|25880.32|25800.32|10
1734029940000|2024-12-12 18:59:00|25880.36|25800.36|25879.96|25799.96|25880.66|25800.66|25879.85|25799.85|10
1734029950000|2024-12-12 18:59:10|25879.81|25799.81|25876|25796|25879.81|25799.81|25876|25796|10
1734029960000|2024-12-12 18:59:20|25876.79|25796.79|25875.35|25795.35|25876.79|25796.79|25874.87|25794.87|10
1734029970000|2024-12-12 18:59:30|25875.24|25795.24|25874.02|25794.02|25875.24|25795.24|25873.97|25793.97|10
1734029980000|2024-12-12 18:59:40|25873.98|25793.98|25873.31|25793.31|25873.98|25793.98|25873.26|25793.26|10
1734029990000|2024-12-12 18:59:50|25872.9|25792.9|25873.35|25793.35|25874.78|25794.78|25872.9|25792.9|10
1734030000000|2024-12-12 19:00:00|25873.4|25793.4|25877.58|25797.58|25877.58|25797.58|25873.4|25793.4|10
1734030010000|2024-12-12 19:00:10|25875.5|25795.5|25874.05|25794.05|25876.01|25796.01|25874.05|25794.05|10
1734030020000|2024-12-12 19:00:20|25872.81|25792.81|25869.05|25789.05|25872.87|25792.87|25868.79|25788.79|9
1734030030000|2024-12-12 19:00:30|25868.85|25788.85|25863.88|25783.88|25868.88|25788.88|25863.88|25783.88|10
1734030040000|2024-12-12 19:00:40|25863.76|25783.76|25861.9|25781.9|25863.76|25783.76|25861.9|25781.9|10
1734030050000|2024-12-12 19:00:50|25861.76|25781.76|25860.91|25780.91|25861.76|25781.76|25860.03|25780.03|10
1734030060000|2024-12-12 19:01:00|25860.68|25780.68|25862.04|25782.04|25862.04|25782.04|25860.2|25780.2|9
1734030070000|2024-12-12 19:01:10|25862.56|25782.56|25865.59|25785.59|25865.59|25785.59|25862.11|25782.11|10
1734030080000|2024-12-12 19:01:20|25866.28|25786.28|25865.29|25785.29|25867.88|25787.88|25865.29|25785.29|10
1734030090000|2024-12-12 19:01:30|25864.64|25784.64|25863.15|25783.15|25865.18|25785.18|25863.15|25783.15|10
1734030100000|2024-12-12 19:01:40|25863.44|25783.44|25862.37|25782.37|25863.44|25783.44|25861.35|25781.35|10
1734030110000|2024-12-12 19:01:50|25863.08|25783.08|25865.48|25785.48|25865.48|25785.48|25863.08|25783.08|10
1734030120000|2024-12-12 19:02:00|25865.7|25785.7|25870.44|25790.44|25870.44|25790.44|25865.69|25785.69|10
1734030130000|2024-12-12 19:02:10|25871.55|25791.55|25873.97|25793.97|25874.36|25794.36|25871.55|25791.55|10
1734030140000|2024-12-12 19:02:20|25874.46|25794.46|25878.06|25798.06|25879.73|25799.73|25874.46|25794.46|10
1734030150000|2024-12-12 19:02:30|25878.54|25798.54|25878.52|25798.52|25878.66|25798.66|25877.97|25797.97|10
1734030160000|2024-12-12 19:02:40|25878.63|25798.63|25879.13|25799.13|25879.13|25799.13|25878.34|25798.34|10
1734030170000|2024-12-12 19:02:50|25879.23|25799.23|25881.61|25801.61|25882.02|25802.02|25879.23|25799.23|10
1734030180000|2024-12-12 19:03:00|25882.98|25802.98|25888.83|25808.83|25888.83|25808.83|25882.98|25802.98|10
1734030190000|2024-12-12 19:03:10|25889.2|25809.2|25895.12|25815.12|25895.72|25815.72|25889.2|25809.2|10
1734030200000|2024-12-12 19:03:20|25897.18|25817.18|25896.24|25816.24|25897.18|25817.18|25895.4|25815.4|10
1734030210000|2024-12-12 19:03:30|25896.15|25816.15|25896.94|25816.94|25897.17|25817.17|25895.82|25815.82|10
1734030220000|2024-12-12 19:03:40|25897.02|25817.02|25897.57|25817.57|25898.5|25818.5|25896.87|25816.87|10
1734030230000|2024-12-12 19:03:50|25898.03|25818.03|25896.62|25816.62|25898.03|25818.03|25896.44|25816.44|10
1734030240000|2024-12-12 19:04:00|25896.14|25816.14|25904.5|25824.5|25905.63|25825.63|25895.85|25815.85|10
1734030250000|2024-12-12 19:04:10|25904.52|25824.52|25899.21|25819.21|25904.52|25824.52|25899.21|25819.21|10
1734030260000|2024-12-12 19:04:20|25899.88|25819.88|25893.48|25813.48|25899.88|25819.88|25893.48|25813.48|10
1734030270000|2024-12-12 19:04:30|25891.48|25811.48|25887.88|25807.88|25891.48|25811.48|25887.77|25807.77|10
1734030280000|2024-12-12 19:04:40|25887.21|25807.21|25886.56|25806.56|25887.5|25807.5|25886.38|25806.38|10
1734030290000|2024-12-12 19:04:50|25886.26|25806.26|25885.01|25805.01|25886.71|25806.71|25885.01|25805.01|10
1734030300000|2024-12-12 19:05:00|25885.45|25805.45|25884.85|25804.85|25885.45|25805.45|25884.48|25804.48|10
1734030310000|2024-12-12 19:05:10|25884.58|25804.58|25879.3|25799.3|25884.58|25804.58|25879.3|25799.3|9
1734030320000|2024-12-12 19:05:20|25879.17|25799.17|25880.06|25800.06|25881.32|25801.32|25879.17|25799.17|10
1734030330000|2024-12-12 19:05:30|25880.19|25800.19|25879.16|25799.16|25880.65|25800.65|25878.9|25798.9|10
1734030340000|2024-12-12 19:05:40|25878.75|25798.75|25880.53|25800.53|25880.93|25800.93|25878.75|25798.75|10
1734030350000|2024-12-12 19:05:50|25880.84|25800.84|25883.17|25803.17|25883.48|25803.48|25880.84|25800.84|10
1734030360000|2024-12-12 19:06:00|25884.42|25804.42|25886.55|25806.55|25887.16|25807.16|25883.49|25803.49|10
1734030370000|2024-12-12 19:06:10|25885.84|25805.84|25885.91|25805.91|25885.91|25805.91|25883.68|25803.68|10
1734030380000|2024-12-12 19:06:20|25885.75|25805.75|25894.39|25814.39|25894.39|25814.39|25885.43|25805.43|10
1734030390000|2024-12-12 19:06:30|25894.48|25814.48|25897.46|25817.46|25897.9|25817.9|25894.31|25814.31|10
1734030400000|2024-12-12 19:06:40|25896.79|25816.79|25898.31|25818.31|25898.31|25818.31|25895.06|25815.06|10
1734030410000|2024-12-12 19:06:50|25898.67|25818.67|25900.94|25820.94|25902.56|25822.56|25898.67|25818.67|9
1734030420000|2024-12-12 19:07:00|25899.77|25819.77|25898.52|25818.52|25900.61|25820.61|25898.24|25818.24|10
1734030430000|2024-12-12 19:07:10|25899.13|25819.13|25899.59|25819.59|25899.98|25819.98|25899.13|25819.13|10
1734030440000|2024-12-12 19:07:20|25899|25819|25897.55|25817.55|25899|25819|25896.93|25816.93|9
1734030450000|2024-12-12 19:07:30|25897.1|25817.1|25897.65|25817.65|25897.8|25817.8|25897.1|25817.1|10
1734030460000|2024-12-12 19:07:40|25900.24|25820.24|25898.69|25818.69|25900.25|25820.25|25898.61|25818.61|10
1734030470000|2024-12-12 19:07:50|25898.1|25818.1|25895.78|25815.78|25898.1|25818.1|25895.55|25815.55|10
1734030480000|2024-12-12 19:08:00|25896.09|25816.09|25895.86|25815.86|25896.73|25816.73|25895.82|25815.82|10
1734030490000|2024-12-12 19:08:10|25896.45|25816.45|25897.15|25817.15|25897.46|25817.46|25896.45|25816.45|10
1734030500000|2024-12-12 19:08:20|25896.77|25816.77|25897.92|25817.92|25897.92|25817.92|25896.77|25816.77|10
1734030510000|2024-12-12 19:08:30|25897.96|25817.96|25896.56|25816.56|25898.32|25818.32|25896.56|25816.56|10
1734030520000|2024-12-12 19:08:40|25897.03|25817.03|25894.61|25814.61|25897.03|25817.03|25894.61|25814.61|10
1734030530000|2024-12-12 19:08:50|25894.57|25814.57|25894.74|25814.74|25894.74|25814.74|25894.36|25814.36|10
1734030540000|2024-12-12 19:09:00|25894.32|25814.32|25892.37|25812.37|25894.36|25814.36|25892.33|25812.33|10
1734030550000|2024-12-12 19:09:10|25892.63|25812.63|25895.72|25815.72|25895.72|25815.72|25892.63|25812.63|9
1734030560000|2024-12-12 19:09:20|25895.62|25815.62|25896.14|25816.14|25896.23|25816.23|25895.62|25815.62|8
1734030570000|2024-12-12 19:09:30|25896.17|25816.17|25898.49|25818.49|25898.49|25818.49|25896.17|25816.17|10
1734030580000|2024-12-12 19:09:40|25898.5|25818.5|25900.02|25820.02|25900.02|25820.02|25898.5|25818.5|9
1734030590000|2024-12-12 19:09:50|25900.1|25820.1|25896.16|25816.16|25900.64|25820.64|25896|25816|10
1734030600000|2024-12-12 19:10:00|25896.62|25816.62|25894.91|25814.91|25896.62|25816.62|25894.21|25814.21|10
1734030610000|2024-12-12 19:10:10|25895.1|25815.1|25905.37|25825.37|25905.37|25825.37|25895.1|25815.1|10
1734030620000|2024-12-12 19:10:20|25904.44|25824.44|25905.23|25825.23|25907.85|25827.85|25903.97|25823.97|10
1734030630000|2024-12-12 19:10:30|25905.38|25825.38|25903.78|25823.78|25906.47|25826.47|25903.78|25823.78|10
1734030640000|2024-12-12 19:10:40|25904.49|25824.49|25903.65|25823.65|25904.97|25824.97|25903.45|25823.45|10
1734030650000|2024-12-12 19:10:50|25903.63|25823.63|25903.2|25823.2|25904.06|25824.06|25902.94|25822.94|10
1734030660000|2024-12-12 19:11:00|25903.23|25823.23|25901.93|25821.93|25903.75|25823.75|25901.93|25821.93|9
1734030670000|2024-12-12 19:11:10|25901.99|25821.99|25904.64|25824.64|25904.64|25824.64|25901.99|25821.99|10
1734030680000|2024-12-12 19:11:20|25905.63|25825.63|25904.69|25824.69|25905.95|25825.95|25904.39|25824.39|10
1734030690000|2024-12-12 19:11:30|25904.78|25824.78|25905.19|25825.19|25905.45|25825.45|25903.75|25823.75|10
1734030700000|2024-12-12 19:11:40|25905.11|25825.11|25906.16|25826.16|25906.16|25826.16|25904.92|25824.92|10
1734030710000|2024-12-12 19:11:50|25906.54|25826.54|25906.43|25826.43|25906.62|25826.62|25905.63|25825.63|10
1734030720000|2024-12-12 19:12:00|25906.49|25826.49|25904.17|25824.17|25906.6|25826.6|25904.05|25824.05|10
1734030730000|2024-12-12 19:12:10|25904.26|25824.26|25901.45|25821.45|25904.32|25824.32|25901.45|25821.45|10
1734030740000|2024-12-12 19:12:20|25900.56|25820.56|25897.45|25817.45|25900.56|25820.56|25897.45|25817.45|10
1734030750000|2024-12-12 19:12:30|25897.34|25817.34|25896.79|25816.79|25897.34|25817.34|25896.69|25816.69|10
1734030760000|2024-12-12 19:12:40|25896.8|25816.8|25898.53|25818.53|25898.69|25818.69|25896.68|25816.68|10
1734030770000|2024-12-12 19:12:50|25898.59|25818.59|25895.09|25815.09|25899.31|25819.31|25895.09|25815.09|10
1734030780000|2024-12-12 19:13:00|25894.93|25814.93|25884.42|25804.42|25894.93|25814.93|25884.42|25804.42|10
1734030790000|2024-12-12 19:13:10|25884.24|25804.24|25881.37|25801.37|25884.24|25804.24|25881.09|25801.09|9
1734030800000|2024-12-12 19:13:20|25881.23|25801.23|25877.08|25797.08|25881.23|25801.23|25877.08|25797.08|10
1734030810000|2024-12-12 19:13:30|25877.09|25797.09|25874.54|25794.54|25877.45|25797.45|25874.54|25794.54|10
1734030820000|2024-12-12 19:13:40|25874.43|25794.43|25873.59|25793.59|25875.05|25795.05|25873.25|25793.25|10
1734030830000|2024-12-12 19:13:50|25873.9|25793.9|25870.44|25790.44|25873.9|25793.9|25870.44|25790.44|10
1734030840000|2024-12-12 19:14:00|25870.22|25790.22|25868.45|25788.45|25870.39|25790.39|25868.45|25788.45|9
1734030850000|2024-12-12 19:14:10|25869.14|25789.14|25869.9|25789.9|25869.92|25789.92|25869.14|25789.14|10
1734030860000|2024-12-12 19:14:20|25870.05|25790.05|25867.33|25787.33|25870.17|25790.17|25867.32|25787.32|10
1734030870000|2024-12-12 19:14:30|25866.84|25786.84|25863.89|25783.89|25867.71|25787.71|25863.89|25783.89|10
1734030880000|2024-12-12 19:14:40|25863.25|25783.25|25857.6|25777.6|25863.25|25783.25|25857.34|25777.34|10
1734030890000|2024-12-12 19:14:50|25857.12|25777.12|25842.72|25762.72|25857.12|25777.12|25842.72|25762.72|10
1734030900000|2024-12-12 19:15:00|25842.71|25762.71|25842.27|25762.27|25842.71|25762.71|25841.88|25761.88|10
1734030910000|2024-12-12 19:15:10|25841.96|25761.96|25829.66|25749.66|25841.96|25761.96|25829.27|25749.27|10
1734030920000|2024-12-12 19:15:20|25829.71|25749.71|25828.22|25748.22|25829.71|25749.71|25827.6|25747.6|9
1734030930000|2024-12-12 19:15:30|25829.32|25749.32|25833.24|25753.24|25833.24|25753.24|25829.32|25749.32|10
1734030940000|2024-12-12 19:15:40|25833.76|25753.76|25830.79|25750.79|25834.09|25754.09|25830.79|25750.79|10
1734030950000|2024-12-12 19:15:50|25830.23|25750.23|25830.25|25750.25|25831.09|25751.09|25830.2|25750.2|10
1734030960000|2024-12-12 19:16:00|25830.83|25750.83|25829.92|25749.92|25831.15|25751.15|25828.55|25748.55|10
1734030970000|2024-12-12 19:16:10|25829.7|25749.7|25828.17|25748.17|25829.7|25749.7|25826.19|25746.19|10
1734030980000|2024-12-12 19:16:20|25828.64|25748.64|25835.61|25755.61|25835.92|25755.92|25828.64|25748.64|9
1734030990000|2024-12-12 19:16:30|25836.41|25756.41|25834.34|25754.34|25836.41|25756.41|25834.34|25754.34|10
1734031000000|2024-12-12 19:16:40|25833.89|25753.89|25828.06|25748.06|25834.07|25754.07|25827.54|25747.54|10
1734031010000|2024-12-12 19:16:50|25828.23|25748.23|25824.81|25744.81|25829.12|25749.12|25824.18|25744.18|10
1734031020000|2024-12-12 19:17:00|25825.24|25745.24|25819.26|25739.26|25825.32|25745.32|25819.16|25739.16|10
1734031030000|2024-12-12 19:17:10|25819.09|25739.09|25819.09|25739.09|25819.31|25739.31|25818.13|25738.13|10
1734031040000|2024-12-12 19:17:20|25819.22|25739.22|25816.49|25736.49|25819.44|25739.44|25816.49|25736.49|10
1734031050000|2024-12-12 19:17:30|25815.83|25735.83|25816.76|25736.76|25816.76|25736.76|25814.61|25734.61|10
1734031060000|2024-12-12 19:17:40|25817.45|25737.45|25820.89|25740.89|25820.89|25740.89|25817.22|25737.22|9
1734031070000|2024-12-12 19:17:50|25821.08|25741.08|25823.58|25743.58|25824.18|25744.18|25821.08|25741.08|10
1734031080000|2024-12-12 19:18:00|25821.68|25741.68|25818.83|25738.83|25823.53|25743.53|25818.83|25738.83|10
1734031090000|2024-12-12 19:18:10|25819.5|25739.5|25810.85|25730.85|25819.5|25739.5|25810.85|25730.85|10
1734031100000|2024-12-12 19:18:20|25810.23|25730.23|25805.61|25725.61|25810.23|25730.23|25803.83|25723.83|10
1734031110000|2024-12-12 19:18:30|25803.75|25723.75|25811.6|25731.6|25811.6|25731.6|25803.34|25723.34|10
1734031120000|2024-12-12 19:18:40|25811.83|25731.83|25813.52|25733.52|25813.52|25733.52|25811.33|25731.33|10
1734031130000|2024-12-12 19:18:50|25815.18|25735.18|25819.39|25739.39|25819.86|25739.86|25815.18|25735.18|10
1734031140000|2024-12-12 19:19:00|25818.89|25738.89|25827.09|25747.09|25827.09|25747.09|25818.89|25738.89|10
1734031150000|2024-12-12 19:19:10|25827.81|25747.81|25827.7|25747.7|25828.75|25748.75|25826.85|25746.85|10
1734031160000|2024-12-12 19:19:20|25827.1|25747.1|25822.28|25742.28|25827.1|25747.1|25821.48|25741.48|10
1734031170000|2024-12-12 19:19:30|25822.51|25742.51|25820.81|25740.81|25822.51|25742.51|25820.67|25740.67|9
1734031180000|2024-12-12 19:19:40|25819.79|25739.79|25820.01|25740.01|25820.75|25740.75|25819.68|25739.68|10
1734031190000|2024-12-12 19:19:50|25820.83|25740.83|25821.96|25741.96|25822.63|25742.63|25819.7|25739.7|10
1734031200000|2024-12-12 19:20:00|25821.9|25741.9|25823.49|25743.49|25823.49|25743.49|25821.03|25741.03|9
1734031210000|2024-12-12 19:20:10|25824.39|25744.39|25826.51|25746.51|25827.5|25747.5|25824.39|25744.39|10
1734031220000|2024-12-12 19:20:20|25826.3|25746.3|25824.15|25744.15|25826.61|25746.61|25823.77|25743.77|10
1734031230000|2024-12-12 19:20:30|25822.76|25742.76|25824.92|25744.92|25825.13|25745.13|25822.35|25742.35|10
1734031240000|2024-12-12 19:20:40|25824.42|25744.42|25825.68|25745.68|25825.82|25745.82|25822.65|25742.65|10
1734031250000|2024-12-12 19:20:50|25825.76|25745.76|25823.31|25743.31|25825.76|25745.76|25822.64|25742.64|10
1734031260000|2024-12-12 19:21:00|25822.91|25742.91|25823.76|25743.76|25825.01|25745.01|25822.57|25742.57|10
1734031270000|2024-12-12 19:21:10|25822.77|25742.77|25816.42|25736.42|25822.97|25742.97|25816.42|25736.42|10
1734031280000|2024-12-12 19:21:20|25815.26|25735.26|25811.41|25731.41|25815.26|25735.26|25809.94|25729.94|10
1734031290000|2024-12-12 19:21:30|25811.35|25731.35|25812.55|25732.55|25812.69|25732.69|25811.35|25731.35|10
1734031300000|2024-12-12 19:21:40|25812.03|25732.03|25807.43|25727.43|25812.03|25732.03|25807.21|25727.21|10
1734031310000|2024-12-12 19:21:50|25806.88|25726.88|25808.33|25728.33|25808.55|25728.55|25806.3|25726.3|10
1734031320000|2024-12-12 19:22:00|25810.19|25730.19|25811.92|25731.92|25811.92|25731.92|25810.19|25730.19|10
1734031330000|2024-12-12 19:22:10|25812.2|25732.2|25810.37|25730.37|25812.47|25732.47|25809.75|25729.75|10
1734031340000|2024-12-12 19:22:20|25812.53|25732.53|25809.07|25729.07|25814.43|25734.43|25809.07|25729.07|10
1734031350000|2024-12-12 19:22:30|25806.94|25726.94|25808.85|25728.85|25808.85|25728.85|25806.94|25726.94|10
1734031360000|2024-12-12 19:22:40|25809.37|25729.37|25804.47|25724.47|25809.37|25729.37|25803.81|25723.81|10
1734031370000|2024-12-12 19:22:50|25804.45|25724.45|25782.85|25702.85|25804.88|25724.88|25782.85|25702.85|10
1734031380000|2024-12-12 19:23:00|25783.37|25703.37|25783.32|25703.32|25784.18|25704.18|25782.56|25702.56|10
1734031390000|2024-12-12 19:23:10|25782.95|25702.95|25785.15|25705.15|25785.15|25705.15|25782.57|25702.57|10
1734031400000|2024-12-12 19:23:20|25784.57|25704.57|25785.7|25705.7|25785.7|25705.7|25783.72|25703.72|10
1734031410000|2024-12-12 19:23:30|25787.55|25707.55|25789.74|25709.74|25789.74|25709.74|25787.06|25707.06|10
1734031420000|2024-12-12 19:23:40|25789.71|25709.71|25787.07|25707.07|25790.47|25710.47|25787.07|25707.07|10
1734031430000|2024-12-12 19:23:50|25786.79|25706.79|25784.23|25704.23|25786.79|25706.79|25783.44|25703.44|10
1734031440000|2024-12-12 19:24:00|25784.11|25704.11|25784.23|25704.23|25784.23|25704.23|25781.81|25701.81|10
1734031450000|2024-12-12 19:24:10|25784.11|25704.11|25788.86|25708.86|25788.86|25708.86|25784.11|25704.11|10
1734031460000|2024-12-12 19:24:20|25790.53|25710.53|25790.56|25710.56|25791.24|25711.24|25790.33|25710.33|10
1734031470000|2024-12-12 19:24:30|25790.69|25710.69|25791.16|25711.16|25792.62|25712.62|25790.69|25710.69|10
1734031480000|2024-12-12 19:24:40|25790.78|25710.78|25790.2|25710.2|25791.78|25711.78|25790.2|25710.2|10
1734031490000|2024-12-12 19:24:50|25790.27|25710.27|25790.31|25710.31|25791.88|25711.88|25790.27|25710.27|9
1734031500000|2024-12-12 19:25:00|25789.72|25709.72|25792.9|25712.9|25792.9|25712.9|25789.72|25709.72|10
1734031510000|2024-12-12 19:25:10|25793.23|25713.23|25792.9|25712.9|25793.95|25713.95|25791.36|25711.36|10
1734031520000|2024-12-12 19:25:20|25792.67|25712.67|25790.17|25710.17|25794.02|25714.02|25789.76|25709.76|10
1734031530000|2024-12-12 19:25:30|25789.53|25709.53|25780.51|25700.51|25789.53|25709.53|25780.51|25700.51|10
1734031540000|2024-12-12 19:25:40|25779.79|25699.79|25777.32|25697.32|25779.79|25699.79|25777.32|25697.32|10
1734031550000|2024-12-12 19:25:50|25777.35|25697.35|25775.45|25695.45|25777.35|25697.35|25775.07|25695.07|10
1734031560000|2024-12-12 19:26:00|25776.41|25696.41|25780.08|25700.08|25780.08|25700.08|25776.41|25696.41|10
1734031570000|2024-12-12 19:26:10|25780.55|25700.55|25780.43|25700.43|25781.97|25701.97|25780.43|25700.43|9
1734031580000|2024-12-12 19:26:20|25781.31|25701.31|25781.77|25701.77|25784.74|25704.74|25781.31|25701.31|10
1734031590000|2024-12-12 19:26:30|25781.16|25701.16|25768.79|25688.79|25781.16|25701.16|25768.79|25688.79|10
1734031600000|2024-12-12 19:26:40|25768.38|25688.38|25764.22|25684.22|25769.46|25689.46|25764.22|25684.22|10
1734031610000|2024-12-12 19:26:50|25762.23|25682.23|25758.07|25678.07|25762.56|25682.56|25758.07|25678.07|10
1734031620000|2024-12-12 19:27:00|25757.04|25677.04|25753.93|25673.93|25757.04|25677.04|25753.69|25673.69|10
1734031630000|2024-12-12 19:27:10|25754.84|25674.84|25755.17|25675.17|25755.42|25675.42|25754.25|25674.25|10
1734031640000|2024-12-12 19:27:20|25755.63|25675.63|25747.06|25667.06|25755.71|25675.71|25747.06|25667.06|10
1734031650000|2024-12-12 19:27:30|25747.03|25667.03|25746.89|25666.89|25748.19|25668.19|25746.15|25666.15|10
1734031660000|2024-12-12 19:27:40|25747.22|25667.22|25741.99|25661.99|25748.53|25668.53|25741.99|25661.99|10
1734031670000|2024-12-12 19:27:50|25741.53|25661.53|25742.63|25662.63|25742.64|25662.64|25741.16|25661.16|10
1734031680000|2024-12-12 19:28:00|25741.78|25661.78|25744.9|25664.9|25744.9|25664.9|25741.26|25661.26|8
1734031690000|2024-12-12 19:28:10|25745.28|25665.28|25743.59|25663.59|25745.48|25665.48|25743.59|25663.59|10
1734031700000|2024-12-12 19:28:20|25743.01|25663.01|25736.32|25656.32|25743.01|25663.01|25736.32|25656.32|10
1734031710000|2024-12-12 19:28:30|25734.03|25654.03|25722.29|25642.29|25734.03|25654.03|25722.29|25642.29|9
1734031720000|2024-12-12 19:28:40|25722.07|25642.07|25713.4|25633.4|25722.07|25642.07|25713.4|25633.4|10
1734031730000|2024-12-12 19:28:50|25712.72|25632.72|25709.02|25629.02|25712.72|25632.72|25708.85|25628.85|10
1734031740000|2024-12-12 19:29:00|25708.96|25628.96|25707.53|25627.53|25709.33|25629.33|25707.53|25627.53|9
1734031750000|2024-12-12 19:29:10|25707|25627|25691.65|25611.65|25707|25627|25691.65|25611.65|10
1734031760000|2024-12-12 19:29:20|25685.74|25605.74|25671.65|25591.65|25685.74|25605.74|25671.65|25591.65|10
1734031770000|2024-12-12 19:29:30|25669.29|25589.29|25665.32|25585.32|25670.23|25590.23|25663.15|25583.15|10
1734031780000|2024-12-12 19:29:40|25665.39|25585.39|25659.78|25579.78|25665.39|25585.39|25658.67|25578.67|10
1734031790000|2024-12-12 19:29:50|25659.45|25579.45|25659.19|25579.19|25661.79|25581.79|25659.19|25579.19|10
1734031800000|2024-12-12 19:30:00|25658.15|25578.15|25642.37|25562.37|25658.15|25578.15|25642.37|25562.37|10
1734031810000|2024-12-12 19:30:10|25641.94|25561.94|25646.36|25566.36|25646.36|25566.36|25641.92|25561.92|10
1734031820000|2024-12-12 19:30:20|25646.98|25566.98|25645.72|25565.72|25649.48|25569.48|25645.72|25565.72|10
1734031830000|2024-12-12 19:30:30|25645.74|25565.74|25651.78|25571.78|25651.78|25571.78|25644.37|25564.37|10
1734031840000|2024-12-12 19:30:40|25651.6|25571.6|25660.73|25580.73|25660.73|25580.73|25651.6|25571.6|10
1734031850000|2024-12-12 19:30:50|25661.35|25581.35|25671.25|25591.25|25671.25|25591.25|25661.35|25581.35|10
1734031860000|2024-12-12 19:31:00|25671.76|25591.76|25677.01|25597.01|25677.01|25597.01|25671.42|25591.42|10
1734031870000|2024-12-12 19:31:10|25676.61|25596.61|25674.77|25594.77|25676.61|25596.61|25670.76|25590.76|10
1734031880000|2024-12-12 19:31:20|25674.65|25594.65|25667.98|25587.98|25674.65|25594.65|25667.98|25587.98|10
1734031890000|2024-12-12 19:31:30|25668.93|25588.93|25676.71|25596.71|25676.71|25596.71|25668.05|25588.05|10
1734031900000|2024-12-12 19:31:40|25676.88|25596.88|25676.73|25596.73|25680.18|25600.18|25676.73|25596.73|10
1734031910000|2024-12-12 19:31:50|25675.23|25595.23|25670.64|25590.64|25675.23|25595.23|25670.64|25590.64|10
1734031920000|2024-12-12 19:32:00|25670.17|25590.17|25666.31|25586.31|25670.17|25590.17|25666.31|25586.31|10
1734031930000|2024-12-12 19:32:10|25667.24|25587.24|25673.43|25593.43|25673.43|25593.43|25666.57|25586.57|10
1734031940000|2024-12-12 19:32:20|25675.76|25595.76|25669.12|25589.12|25676.02|25596.02|25669.12|25589.12|10
1734031950000|2024-12-12 19:32:30|25668.98|25588.98|25664.87|25584.87|25669.3|25589.3|25664.87|25584.87|10
1734031960000|2024-12-12 19:32:40|25664.27|25584.27|25650.91|25570.91|25664.27|25584.27|25650.91|25570.91|10
1734031970000|2024-12-12 19:32:50|25649.36|25569.36|25635.19|25555.19|25649.85|25569.85|25635.19|25555.19|10
1734031980000|2024-12-12 19:33:00|25635.46|25555.46|25633.2|25553.2|25635.46|25555.46|25632.94|25552.94|10
1734031990000|2024-12-12 19:33:10|25632.49|25552.49|25628.77|25548.77|25632.49|25552.49|25628.77|25548.77|10
1734032000000|2024-12-12 19:33:20|25626.39|25546.39|25627.5|25547.5|25627.5|25547.5|25624.55|25544.55|10
1734032010000|2024-12-12 19:33:30|25628.39|25548.39|25626.47|25546.47|25628.95|25548.95|25626.47|25546.47|10
1734032020000|2024-12-12 19:33:40|25625.76|25545.76|25629.24|25549.24|25629.24|25549.24|25625.37|25545.37|10
1734032030000|2024-12-12 19:33:50|25630.87|25550.87|25625.16|25545.16|25631.84|25551.84|25625.16|25545.16|10
1734032040000|2024-12-12 19:34:00|25623.61|25543.61|25608.68|25528.68|25623.61|25543.61|25608.68|25528.68|10
1734032050000|2024-12-12 19:34:10|25608.46|25528.46|25601.65|25521.65|25608.46|25528.46|25601.65|25521.65|10
1734032060000|2024-12-12 19:34:20|25601.75|25521.75|25594.9|25514.9|25601.75|25521.75|25594.9|25514.9|9
1734032070000|2024-12-12 19:34:30|25593.81|25513.81|25594.94|25514.94|25595.67|25515.67|25593.72|25513.72|10
1734032080000|2024-12-12 19:34:40|25594.75|25514.75|25582.31|25502.31|25594.75|25514.75|25582.31|25502.31|10
1734032090000|2024-12-12 19:34:50|25579.2|25499.2|25575.58|25495.58|25579.2|25499.2|25574.93|25494.93|10
1734032100000|2024-12-12 19:35:00|25576.55|25496.55|25569.6|25489.6|25577.7|25497.7|25569.6|25489.6|10
1734032110000|2024-12-12 19:35:10|25568.24|25488.24|25570.14|25490.14|25570.18|25490.18|25566.63|25486.63|10
1734032120000|2024-12-12 19:35:20|25569.91|25489.91|25554.22|25474.22|25569.91|25489.91|25554.22|25474.22|10
1734032130000|2024-12-12 19:35:30|25551.61|25471.61|25541.11|25461.11|25551.61|25471.61|25541.11|25461.11|10
1734032140000|2024-12-12 19:35:40|25538.03|25458.03|25520.85|25440.85|25538.03|25458.03|25520.85|25440.85|10
1734032150000|2024-12-12 19:35:50|25518.53|25438.53|25502.25|25422.25|25518.53|25438.53|25502.25|25422.25|10
1734032160000|2024-12-12 19:36:00|25502.77|25422.77|25491.53|25411.53|25503.52|25423.52|25491.53|25411.53|10
1734032170000|2024-12-12 19:36:10|25488.5|25408.5|25487.85|25407.85|25488.5|25408.5|25484.06|25404.06|9
1734032180000|2024-12-12 19:36:20|25488.25|25408.25|25497.25|25417.25|25497.49|25417.49|25488.25|25408.25|10
1734032190000|2024-12-12 19:36:30|25497.59|25417.59|25492.34|25412.34|25498.53|25418.53|25492.34|25412.34|10
1734032200000|2024-12-12 19:36:40|25487.63|25407.63|25476.2|25396.2|25487.63|25407.63|25476.2|25396.2|10
1734032210000|2024-12-12 19:36:50|25475.19|25395.19|25448.49|25368.49|25475.19|25395.19|25448.49|25368.49|10
1734032220000|2024-12-12 19:37:00|25440.61|25360.61|25435.95|25355.95|25440.61|25360.61|25435.57|25355.57|10
1734032230000|2024-12-12 19:37:10|25435.89|25355.89|25441.97|25361.97|25441.97|25361.97|25435.89|25355.89|10
1734032240000|2024-12-12 19:37:20|25442.47|25362.47|25453.13|25373.13|25453.13|25373.13|25442.47|25362.47|10
1734032250000|2024-12-12 19:37:30|25452.86|25372.86|25457.51|25377.51|25457.51|25377.51|25451.49|25371.49|10
1734032260000|2024-12-12 19:37:40|25459.13|25379.13|25471.74|25391.74|25471.74|25391.74|25459.13|25379.13|10
1734032270000|2024-12-12 19:37:50|25475.85|25395.85|25473.83|25393.83|25478.99|25398.99|25473.83|25393.83|10
1734032280000|2024-12-12 19:38:00|25472.59|25392.59|25474.48|25394.48|25474.48|25394.48|25472.19|25392.19|10
1734032290000|2024-12-12 19:38:10|25474.43|25394.43|25474.88|25394.88|25474.88|25394.88|25473.13|25393.13|10
1734032300000|2024-12-12 19:38:20|25473.54|25393.54|25478.95|25398.95|25478.95|25398.95|25473.54|25393.54|10
1734032310000|2024-12-12 19:38:30|25479.93|25399.93|25480.76|25400.76|25481.87|25401.87|25479.28|25399.28|10
1734032320000|2024-12-12 19:38:40|25481.87|25401.87|25473.47|25393.47|25481.87|25401.87|25473.47|25393.47|10
1734032330000|2024-12-12 19:38:50|25473.97|25393.97|25486.37|25406.37|25486.37|25406.37|25473.97|25393.97|10
1734032340000|2024-12-12 19:39:00|25486.15|25406.15|25468.33|25388.33|25486.15|25406.15|25468.33|25388.33|10
1734032350000|2024-12-12 19:39:10|25468.63|25388.63|25454.28|25374.28|25468.63|25388.63|25454.28|25374.28|10
1734032360000|2024-12-12 19:39:20|25453.38|25373.38|25450.28|25370.28|25453.38|25373.38|25450.28|25370.28|10
1734032370000|2024-12-12 19:39:30|25450.53|25370.53|25443.66|25363.66|25450.53|25370.53|25442|25362|10
1734032380000|2024-12-12 19:39:40|25442.93|25362.93|25444.18|25364.18|25446.76|25366.76|25442.93|25362.93|10
1734032390000|2024-12-12 19:39:50|25444.88|25364.88|25437.59|25357.59|25444.88|25364.88|25437.59|25357.59|10
1734032400000|2024-12-12 19:40:00|25437.11|25357.11|25428.08|25348.08|25437.14|25357.14|25428.08|25348.08|9
1734032410000|2024-12-12 19:40:10|25428.18|25348.18|25417.9|25337.9|25428.18|25348.18|25417.65|25337.65|10
1734032420000|2024-12-12 19:40:20|25417.98|25337.98|25416.57|25336.57|25417.98|25337.98|25414.75|25334.75|10
1734032430000|2024-12-12 19:40:30|25416.81|25336.81|25413.84|25333.84|25418.74|25338.74|25413.84|25333.84|10
1734032440000|2024-12-12 19:40:40|25414.6|25334.6|25419.06|25339.06|25419.66|25339.66|25414.44|25334.44|10
1734032450000|2024-12-12 19:40:50|25418.99|25338.99|25420.51|25340.51|25420.51|25340.51|25418.5|25338.5|10
1734032460000|2024-12-12 19:41:00|25421.3|25341.3|25423.72|25343.72|25424.95|25344.95|25420.73|25340.73|10
1734032470000|2024-12-12 19:41:10|25422.98|25342.98|25413.94|25333.94|25422.98|25342.98|25413.94|25333.94|9
1734032480000|2024-12-12 19:41:20|25412.9|25332.9|25403.85|25323.85|25413.45|25333.45|25403.7|25323.7|10
1734032490000|2024-12-12 19:41:30|25401.18|25321.18|25397.3|25317.3|25401.18|25321.18|25397.12|25317.12|10
1734032500000|2024-12-12 19:41:40|25396.5|25316.5|25397.83|25317.83|25401.33|25321.33|25396.44|25316.44|10
1734032510000|2024-12-12 19:41:50|25396.82|25316.82|25394.71|25314.71|25397.21|25317.21|25393.5|25313.5|10
1734032520000|2024-12-12 19:42:00|25394.07|25314.07|25391.79|25311.79|25394.36|25314.36|25391.02|25311.02|10
1734032530000|2024-12-12 19:42:10|25391.61|25311.61|25393.31|25313.31|25393.31|25313.31|25389.26|25309.26|10
1734032540000|2024-12-12 19:42:20|25392.2|25312.2|25387.26|25307.26|25392.2|25312.2|25387.26|25307.26|10
1734032550000|2024-12-12 19:42:30|25387.04|25307.04|25384.56|25304.56|25387.04|25307.04|25384.05|25304.05|10
1734032560000|2024-12-12 19:42:40|25384.43|25304.43|25384.44|25304.44|25386.61|25306.61|25384.42|25304.42|10
1734032570000|2024-12-12 19:42:50|25383.27|25303.27|25376.78|25296.78|25383.46|25303.46|25376.78|25296.78|10
1734032580000|2024-12-12 19:43:00|25376.65|25296.65|25371.1|25291.1|25379.08|25299.08|25370.91|25290.91|10
1734032590000|2024-12-12 19:43:10|25369.71|25289.71|25362.01|25282.01|25369.79|25289.79|25362.01|25282.01|10
1734032600000|2024-12-12 19:43:20|25360.21|25280.21|25358.09|25278.09|25360.21|25280.21|25355.04|25275.04|10
1734032610000|2024-12-12 19:43:30|25360.23|25280.23|25368.18|25288.18|25369.21|25289.21|25360.23|25280.23|10
1734032620000|2024-12-12 19:43:40|25370.02|25290.02|25372.29|25292.29|25372.44|25292.44|25370.02|25290.02|10
1734032630000|2024-12-12 19:43:50|25370.73|25290.73|25360.9|25280.9|25370.73|25290.73|25360.9|25280.9|10
1734032640000|2024-12-12 19:44:00|25361.09|25281.09|25360.85|25280.85|25362.54|25282.54|25360.28|25280.28|10
1734032650000|2024-12-12 19:44:10|25359.41|25279.41|25363.98|25283.98|25363.98|25283.98|25359.18|25279.18|10
1734032660000|2024-12-12 19:44:20|25363.75|25283.75|25367.49|25287.49|25367.49|25287.49|25363.75|25283.75|10
1734032670000|2024-12-12 19:44:30|25366.89|25286.89|25356.98|25276.98|25366.89|25286.89|25356.98|25276.98|10
1734032680000|2024-12-12 19:44:40|25353.38|25273.38|25357.39|25277.39|25357.39|25277.39|25353.12|25273.12|10
1734032690000|2024-12-12 19:44:50|25357.18|25277.18|25363.52|25283.52|25363.52|25283.52|25357.18|25277.18|9
1734032700000|2024-12-12 19:45:00|25364.81|25284.81|25357.55|25277.55|25364.81|25284.81|25357.55|25277.55|10
1734032710000|2024-12-12 19:45:10|25357.03|25277.03|25352.98|25272.98|25357.47|25277.47|25352.98|25272.98|10
1734032720000|2024-12-12 19:45:20|25353.12|25273.12|25359.99|25279.99|25359.99|25279.99|25353.12|25273.12|10
1734032730000|2024-12-12 19:45:30|25360.03|25280.03|25361.04|25281.04|25363.15|25283.15|25359.97|25279.97|10
1734032740000|2024-12-12 19:45:40|25360.83|25280.83|25360.6|25280.6|25363.35|25283.35|25359.63|25279.63|10
1734032750000|2024-12-12 19:45:50|25360.43|25280.43|25369.61|25289.61|25369.61|25289.61|25360.43|25280.43|9
1734032760000|2024-12-12 19:46:00|25369.69|25289.69|25370.07|25290.07|25371.52|25291.52|25369.69|25289.69|10
1734032770000|2024-12-12 19:46:10|25368.76|25288.76|25365.55|25285.55|25370.61|25290.61|25364.73|25284.73|10
1734032780000|2024-12-12 19:46:20|25365.73|25285.73|25355.97|25275.97|25365.73|25285.73|25355.97|25275.97|10
1734032790000|2024-12-12 19:46:30|25356.12|25276.12|25360.15|25280.15|25360.15|25280.15|25355.42|25275.42|9
1734032800000|2024-12-12 19:46:40|25361.01|25281.01|25364.47|25284.47|25365.32|25285.32|25361.01|25281.01|10
1734032810000|2024-12-12 19:46:50|25364.06|25284.06|25356.14|25276.14|25364.06|25284.06|25356.14|25276.14|10
1734032820000|2024-12-12 19:47:00|25355.65|25275.65|25358|25278|25358|25278|25355.36|25275.36|10
1734032830000|2024-12-12 19:47:10|25363.57|25283.57|25370.02|25290.02|25370.02|25290.02|25363.57|25283.57|10
1734032840000|2024-12-12 19:47:20|25369.64|25289.64|25361.59|25281.59|25370.46|25290.46|25359.74|25279.74|10
1734032850000|2024-12-12 19:47:30|25359.64|25279.64|25359.71|25279.71|25360.81|25280.81|25358|25278|10
1734032860000|2024-12-12 19:47:40|25360.25|25280.25|25356.18|25276.18|25360.25|25280.25|25356.18|25276.18|10
1734032870000|2024-12-12 19:47:50|25356.27|25276.27|25358.51|25278.51|25358.84|25278.84|25354.78|25274.78|10
1734032880000|2024-12-12 19:48:00|25358.7|25278.7|25379.21|25299.21|25379.21|25299.21|25358.7|25278.7|10
1734032890000|2024-12-12 19:48:10|25388.5|25308.5|25405.4|25325.4|25405.82|25325.82|25388.5|25308.5|10
1734032900000|2024-12-12 19:48:20|25405.16|25325.16|25429.52|25349.52|25429.52|25349.52|25405.16|25325.16|10
1734032910000|2024-12-12 19:48:30|25431.27|25351.27|25462.39|25382.39|25462.39|25382.39|25425.78|25345.78|10
1734032920000|2024-12-12 19:48:40|25468.45|25388.45|25486.85|25406.85|25486.85|25406.85|25468.45|25388.45|10
1734032930000|2024-12-12 19:48:50|25487.86|25407.86|25500.47|25420.47|25500.75|25420.75|25487.86|25407.86|10
1734032940000|2024-12-12 19:49:00|25500.24|25420.24|25505.43|25425.43|25505.43|25425.43|25499.45|25419.45|10
1734032950000|2024-12-12 19:49:10|25505.18|25425.18|25493.75|25413.75|25505.18|25425.18|25493.75|25413.75|10
1734032960000|2024-12-12 19:49:20|25489.85|25409.85|25476.96|25396.96|25489.85|25409.85|25476.96|25396.96|10
1734032970000|2024-12-12 19:49:30|25476.25|25396.25|25462.09|25382.09|25476.25|25396.25|25460.51|25380.51|10
1734032980000|2024-12-12 19:49:40|25461.95|25381.95|25460.67|25380.67|25462.18|25382.18|25460.16|25380.16|10
1734032990000|2024-12-12 19:49:50|25462.38|25382.38|25475.3|25395.3|25475.3|25395.3|25462.38|25382.38|10
1734033000000|2024-12-12 19:50:00|25476.21|25396.21|25491.45|25411.45|25491.45|25411.45|25476.21|25396.21|10
1734033010000|2024-12-12 19:50:10|25493.37|25413.37|25505.14|25425.14|25505.14|25425.14|25492.75|25412.75|10
1734033020000|2024-12-12 19:50:20|25505.18|25425.18|25507.31|25427.31|25510.59|25430.59|25505.18|25425.18|10
1734033030000|2024-12-12 19:50:30|25508.99|25428.99|25517.23|25437.23|25517.23|25437.23|25507.96|25427.96|10
1734033040000|2024-12-12 19:50:40|25517.64|25437.64|25520.7|25440.7|25523.19|25443.19|25517.59|25437.59|10
1734033050000|2024-12-12 19:50:50|25521.93|25441.93|25534.38|25454.38|25534.38|25454.38|25521.93|25441.93|10
1734033060000|2024-12-12 19:51:00|25535.73|25455.73|25536.17|25456.17|25537.67|25457.67|25533.53|25453.53|10
1734033070000|2024-12-12 19:51:10|25537.35|25457.35|25550.55|25470.55|25550.55|25470.55|25537.35|25457.35|10
1734033080000|2024-12-12 19:51:20|25550.34|25470.34|25541.69|25461.69|25550.34|25470.34|25541.69|25461.69|10
1734033090000|2024-12-12 19:51:30|25545.92|25465.92|25549.05|25469.05|25549.05|25469.05|25543.84|25463.84|10
1734033100000|2024-12-12 19:51:40|25548.95|25468.95|25547.43|25467.43|25548.95|25468.95|25546.54|25466.54|10
1734033110000|2024-12-12 19:51:50|25547.25|25467.25|25540.64|25460.64|25547.71|25467.71|25540.64|25460.64|10
1734033120000|2024-12-12 19:52:00|25539.27|25459.27|25527.18|25447.18|25539.27|25459.27|25527.18|25447.18|10
1734033130000|2024-12-12 19:52:10|25526.09|25446.09|25516.13|25436.13|25526.09|25446.09|25515.51|25435.51|10
1734033140000|2024-12-12 19:52:20|25514.52|25434.52|25505.01|25425.01|25514.52|25434.52|25505.01|25425.01|10
1734033150000|2024-12-12 19:52:30|25504.96|25424.96|25508.59|25428.59|25508.59|25428.59|25504.1|25424.1|10
1734033160000|2024-12-12 19:52:40|25509.56|25429.56|25509.7|25429.7|25509.7|25429.7|25507.25|25427.25|10
1734033170000|2024-12-12 19:52:50|25509.57|25429.57|25505.32|25425.32|25509.57|25429.57|25505.32|25425.32|10
1734033180000|2024-12-12 19:53:00|25504.18|25424.18|25503.48|25423.48|25504.61|25424.61|25503.48|25423.48|10
1734033190000|2024-12-12 19:53:10|25503.78|25423.78|25503.2|25423.2|25505.18|25425.18|25503.2|25423.2|10
1734033200000|2024-12-12 19:53:20|25503.67|25423.67|25508.73|25428.73|25509.32|25429.32|25503.57|25423.57|9
1734033210000|2024-12-12 19:53:30|25508.79|25428.79|25518.29|25438.29|25518.29|25438.29|25508.79|25428.79|10
1734033220000|2024-12-12 19:53:40|25519.6|25439.6|25511.69|25431.69|25519.6|25439.6|25511.69|25431.69|10
1734033230000|2024-12-12 19:53:50|25510.74|25430.74|25508.44|25428.44|25510.74|25430.74|25508.44|25428.44|10
1734033240000|2024-12-12 19:54:00|25508.46|25428.46|25505.09|25425.09|25508.62|25428.62|25505.09|25425.09|10
1734033250000|2024-12-12 19:54:10|25505.29|25425.29|25506.01|25426.01|25506.01|25426.01|25503.8|25423.8|10
1734033260000|2024-12-12 19:54:20|25505.81|25425.81|25498.85|25418.85|25506.41|25426.41|25498.85|25418.85|10
1734033270000|2024-12-12 19:54:30|25497.79|25417.79|25490.33|25410.33|25497.81|25417.81|25490.33|25410.33|10
1734033280000|2024-12-12 19:54:40|25490.13|25410.13|25488.45|25408.45|25490.13|25410.13|25487.37|25407.37|10
1734033290000|2024-12-12 19:54:50|25488.25|25408.25|25486.43|25406.43|25489.37|25409.37|25486.43|25406.43|10
1734033300000|2024-12-12 19:55:00|25485.72|25405.72|25484.51|25404.51|25485.72|25405.72|25481.79|25401.79|10
1734033310000|2024-12-12 19:55:10|25484.99|25404.99|25480.95|25400.95|25485.59|25405.59|25480.95|25400.95|10
1734033320000|2024-12-12 19:55:20|25480.9|25400.9|25465.59|25385.59|25481.13|25401.13|25465.59|25385.59|10
1734033330000|2024-12-12 19:55:30|25457.15|25377.15|25404.76|25324.76|25457.15|25377.15|25404.41|25324.41|10
1734033340000|2024-12-12 19:55:40|25405.5|25325.5|25394.82|25314.82|25405.5|25325.5|25393.37|25313.37|10
1734033350000|2024-12-12 19:55:50|25394.73|25314.73|25393.39|25313.39|25394.94|25314.94|25392.12|25312.12|9
1734033360000|2024-12-12 19:56:00|25393.51|25313.51|25395.23|25315.23|25395.23|25315.23|25393.38|25313.38|10
1734033370000|2024-12-12 19:56:10|25395.91|25315.91|25398.08|25318.08|25398.41|25318.41|25395.31|25315.31|10
1734033380000|2024-12-12 19:56:20|25398.34|25318.34|25395.32|25315.32|25400.13|25320.13|25394.1|25314.1|10
1734033390000|2024-12-12 19:56:30|25395.06|25315.06|25392.62|25312.62|25398.33|25318.33|25392.62|25312.62|10
1734033400000|2024-12-12 19:56:40|25392.44|25312.44|25386.99|25306.99|25392.44|25312.44|25385.63|25305.63|10
1734033410000|2024-12-12 19:56:50|25386.8|25306.8|25386.48|25306.48|25387.8|25307.8|25386.48|25306.48|10
1734033420000|2024-12-12 19:57:00|25386.42|25306.42|25381.2|25301.2|25386.45|25306.45|25381.15|25301.15|10
1734033430000|2024-12-12 19:57:10|25379.95|25299.95|25381.87|25301.87|25383.11|25303.11|25379.77|25299.77|10
1734033440000|2024-12-12 19:57:20|25382.11|25302.11|25384.59|25304.59|25384.59|25304.59|25382.11|25302.11|10
1734033450000|2024-12-12 19:57:30|25383.67|25303.67|25379.61|25299.61|25383.67|25303.67|25377.1|25297.1|10
1734033460000|2024-12-12 19:57:40|25380.97|25300.97|25381.22|25301.22|25382.99|25302.99|25380.83|25300.83|10
1734033470000|2024-12-12 19:57:50|25380.72|25300.72|25376.97|25296.97|25381.09|25301.09|25376.97|25296.97|10
1734033480000|2024-12-12 19:58:00|25376.69|25296.69|25373.99|25293.99|25376.69|25296.69|25373.61|25293.61|10
1734033490000|2024-12-12 19:58:10|25373.7|25293.7|25373.67|25293.67|25381.56|25301.56|25373.43|25293.43|10
1734033500000|2024-12-12 19:58:20|25372.49|25292.49|25377.22|25297.22|25380.96|25300.96|25372.49|25292.49|10
1734033510000|2024-12-12 19:58:30|25378.36|25298.36|25382.13|25302.13|25382.13|25302.13|25378.36|25298.36|10
1734033520000|2024-12-12 19:58:40|25381.86|25301.86|25382.78|25302.78|25384.22|25304.22|25381.86|25301.86|10
1734033530000|2024-12-12 19:58:50|25382.34|25302.34|25381.97|25301.97|25382.34|25302.34|25380.42|25300.42|10
1734033540000|2024-12-12 19:59:00|25382.44|25302.44|25384.3|25304.3|25384.65|25304.65|25381.51|25301.51|10
1734033550000|2024-12-12 19:59:10|25384.68|25304.68|25388.59|25308.59|25388.61|25308.61|25384.68|25304.68|10
1734033560000|2024-12-12 19:59:20|25388.8|25308.8|25387.86|25307.86|25388.8|25308.8|25386.71|25306.71|10
1734033570000|2024-12-12 19:59:30|25390.14|25310.14|25391.16|25311.16|25393.42|25313.42|25390.14|25310.14|10
1734033580000|2024-12-12 19:59:40|25390.78|25310.78|25385.8|25305.8|25391.24|25311.24|25383.08|25303.08|10
1734033590000|2024-12-12 19:59:50|25384.36|25304.36|25382.8|25302.8|25384.44|25304.44|25382.03|25302.03|10
1734033600000|2024-12-12 20:00:00|25382.36|25302.36|25387.52|25307.52|25387.52|25307.52|25380.79|25300.79|10
1734033610000|2024-12-12 20:00:10|25388.19|25308.19|25395.27|25315.27|25396.23|25316.23|25388.19|25308.19|10
1734033620000|2024-12-12 20:00:20|25396.13|25316.13|25409.15|25329.15|25409.15|25329.15|25396.04|25316.04|10
1734033630000|2024-12-12 20:00:30|25411.97|25331.97|25415.97|25335.97|25417.27|25337.27|25411.97|25331.97|10
1734033640000|2024-12-12 20:00:40|25416.29|25336.29|25423.64|25343.64|25423.64|25343.64|25415.91|25335.91|10
1734033650000|2024-12-12 20:00:50|25423.87|25343.87|25425|25345|25425|25345|25423.23|25343.23|10
1734033660000|2024-12-12 20:01:00|25425.94|25345.94|25422.35|25342.35|25426.68|25346.68|25422.35|25342.35|10
1734033670000|2024-12-12 20:01:10|25422.02|25342.02|25428.51|25348.51|25428.51|25348.51|25421.95|25341.95|10
1734033680000|2024-12-12 20:01:20|25429.55|25349.55|25434.45|25354.45|25435.4|25355.4|25429.55|25349.55|10
1734033690000|2024-12-12 20:01:30|25433.57|25353.57|25437.47|25357.47|25437.47|25357.47|25433.08|25353.08|10
1734033700000|2024-12-12 20:01:40|25438.39|25358.39|25447.88|25367.88|25448.19|25368.19|25437.53|25357.53|10
1734033710000|2024-12-12 20:01:50|25447.99|25367.99|25446.92|25366.92|25449.51|25369.51|25446.92|25366.92|10
1734033720000|2024-12-12 20:02:00|25446.31|25366.31|25451.58|25371.58|25451.58|25371.58|25444.85|25364.85|10
1734033730000|2024-12-12 20:02:10|25452.63|25372.63|25458.41|25378.41|25458.41|25378.41|25452.63|25372.63|10
1734033740000|2024-12-12 20:02:20|25457.89|25377.89|25455.44|25375.44|25457.91|25377.91|25455.44|25375.44|10
1734033750000|2024-12-12 20:02:30|25455.18|25375.18|25458.86|25378.86|25458.86|25378.86|25455.15|25375.15|10
1734033760000|2024-12-12 20:02:40|25458.79|25378.79|25464.09|25384.09|25464.22|25384.22|25458.79|25378.79|10
1734033770000|2024-12-12 20:02:50|25463.52|25383.52|25463.98|25383.98|25463.98|25383.98|25462.18|25382.18|10
1734033780000|2024-12-12 20:03:00|25464.01|25384.01|25461.5|25381.5|25464.15|25384.15|25461.5|25381.5|10
1734033790000|2024-12-12 20:03:10|25462.3|25382.3|25462.61|25382.61|25463.6|25383.6|25462.3|25382.3|10
1734033800000|2024-12-12 20:03:20|25461.54|25381.54|25458.83|25378.83|25461.54|25381.54|25458.65|25378.65|10
1734033810000|2024-12-12 20:03:30|25458.64|25378.64|25447.85|25367.85|25458.79|25378.79|25447.85|25367.85|10
1734033820000|2024-12-12 20:03:40|25446.93|25366.93|25437.84|25357.84|25446.93|25366.93|25437.84|25357.84|10
1734033830000|2024-12-12 20:03:50|25437.51|25357.51|25440.1|25360.1|25441.16|25361.16|25437.51|25357.51|10
1734033840000|2024-12-12 20:04:00|25439.98|25359.98|25443.94|25363.94|25443.94|25363.94|25438.84|25358.84|10
1734033850000|2024-12-12 20:04:10|25444.24|25364.24|25447.61|25367.61|25447.61|25367.61|25444.24|25364.24|9
1734033860000|2024-12-12 20:04:20|25447.52|25367.52|25443.1|25363.1|25447.52|25367.52|25442.06|25362.06|10
1734033870000|2024-12-12 20:04:30|25443.2|25363.2|25448.48|25368.48|25448.48|25368.48|25443.2|25363.2|10
1734033880000|2024-12-12 20:04:40|25448.72|25368.72|25444.47|25364.47|25449.01|25369.01|25444.47|25364.47|10
1734033890000|2024-12-12 20:04:50|25444.28|25364.28|25436.77|25356.77|25444.28|25364.28|25434.8|25354.8|10
1734033900000|2024-12-12 20:05:00|25437.13|25357.13|25447.9|25367.9|25447.9|25367.9|25437.13|25357.13|10
1734033910000|2024-12-12 20:05:10|25448.27|25368.27|25451.86|25371.86|25452.12|25372.12|25448.27|25368.27|10
1734033920000|2024-12-12 20:05:20|25450.48|25370.48|25446.88|25366.88|25451.26|25371.26|25446.19|25366.19|10
1734033930000|2024-12-12 20:05:30|25447.41|25367.41|25446.41|25366.41|25449.16|25369.16|25445.91|25365.91|10
1734033940000|2024-12-12 20:05:40|25446.31|25366.31|25449|25369|25449|25369|25446.2|25366.2|10
1734033950000|2024-12-12 20:05:50|25448.54|25368.54|25453.29|25373.29|25453.29|25373.29|25447.23|25367.23|10
1734033960000|2024-12-12 20:06:00|25454.65|25374.65|25462.3|25382.3|25463.18|25383.18|25454.65|25374.65|10
1734033970000|2024-12-12 20:06:10|25461.27|25381.27|25467.45|25387.45|25467.45|25387.45|25461.27|25381.27|10
1734033980000|2024-12-12 20:06:20|25467.73|25387.73|25464.88|25384.88|25468.53|25388.53|25464.88|25384.88|10
1734033990000|2024-12-12 20:06:30|25464.73|25384.73|25465.16|25385.16|25465.28|25385.28|25463.68|25383.68|10
1734034000000|2024-12-12 20:06:40|25464.82|25384.82|25470.22|25390.22|25470.22|25390.22|25462.18|25382.18|10
1734034010000|2024-12-12 20:06:50|25470.7|25390.7|25478.18|25398.18|25478.5|25398.5|25470.7|25390.7|10
1734034020000|2024-12-12 20:07:00|25478.55|25398.55|25481.25|25401.25|25481.57|25401.57|25478.55|25398.55|10
1734034030000|2024-12-12 20:07:10|25481.9|25401.9|25485.44|25405.44|25486.87|25406.87|25481.9|25401.9|10
1734034040000|2024-12-12 20:07:20|25483.42|25403.42|25483.33|25403.33|25484.97|25404.97|25482.95|25402.95|10
1734034050000|2024-12-12 20:07:30|25483.29|25403.29|25485.69|25405.69|25485.69|25405.69|25482.45|25402.45|10
1734034060000|2024-12-12 20:07:40|25486.55|25406.55|25489.51|25409.51|25489.51|25409.51|25486.55|25406.55|10
1734034070000|2024-12-12 20:07:50|25489.92|25409.92|25494.21|25414.21|25494.63|25414.63|25488.84|25408.84|10
1734034080000|2024-12-12 20:08:00|25493.84|25413.84|25490.72|25410.72|25493.84|25413.84|25490.72|25410.72|10
1734034090000|2024-12-12 20:08:10|25490.89|25410.89|25484.54|25404.54|25490.89|25410.89|25484.54|25404.54|10
1734034100000|2024-12-12 20:08:20|25484.45|25404.45|25481.87|25401.87|25484.45|25404.45|25481.87|25401.87|10
1734034110000|2024-12-12 20:08:30|25480.95|25400.95|25477.52|25397.52|25480.95|25400.95|25477.52|25397.52|10
1734034120000|2024-12-12 20:08:40|25476.03|25396.03|25464.46|25384.46|25476.03|25396.03|25464.46|25384.46|10
1734034130000|2024-12-12 20:08:50|25463.39|25383.39|25463|25383|25463.8|25383.8|25463|25383|9
1734034140000|2024-12-12 20:09:00|25460.53|25380.53|25452.58|25372.58|25460.53|25380.53|25452.58|25372.58|10
1734034150000|2024-12-12 20:09:10|25452.45|25372.45|25452.48|25372.48|25452.64|25372.64|25451.73|25371.73|10
1734034160000|2024-12-12 20:09:20|25452.5|25372.5|25451.44|25371.44|25452.5|25372.5|25450.33|25370.33|10
1734034170000|2024-12-12 20:09:30|25451.46|25371.46|25455.91|25375.91|25455.91|25375.91|25451.46|25371.46|10
1734034180000|2024-12-12 20:09:40|25456.21|25376.21|25464.18|25384.18|25464.44|25384.44|25456.21|25376.21|10
1734034190000|2024-12-12 20:09:50|25464.58|25384.58|25468.46|25388.46|25468.48|25388.48|25463.93|25383.93|10
1734034200000|2024-12-12 20:10:00|25469.33|25389.33|25469.36|25389.36|25469.74|25389.74|25468.25|25388.25|10
1734034210000|2024-12-12 20:10:10|25467.49|25387.49|25463.11|25383.11|25467.49|25387.49|25463.11|25383.11|10
1734034220000|2024-12-12 20:10:20|25463.12|25383.12|25467.52|25387.52|25467.95|25387.95|25463.12|25383.12|10
1734034230000|2024-12-12 20:10:30|25468.92|25388.92|25467.32|25387.32|25468.95|25388.95|25466.85|25386.85|10
1734034240000|2024-12-12 20:10:40|25467.6|25387.6|25470.95|25390.95|25471.02|25391.02|25467.6|25387.6|10
1734034250000|2024-12-12 20:10:50|25471.7|25391.7|25477.49|25397.49|25477.49|25397.49|25471.7|25391.7|9
1734034260000|2024-12-12 20:11:00|25477.19|25397.19|25476.02|25396.02|25477.86|25397.86|25475.99|25395.99|10
1734034270000|2024-12-12 20:11:10|25475.96|25395.96|25475.26|25395.26|25476.01|25396.01|25473.82|25393.82|10
1734034280000|2024-12-12 20:11:20|25475.38|25395.38|25481.12|25401.12|25481.12|25401.12|25475.38|25395.38|10
1734034290000|2024-12-12 20:11:30|25481.37|25401.37|25484.11|25404.11|25484.37|25404.37|25481.37|25401.37|10
1734034300000|2024-12-12 20:11:40|25483.94|25403.94|25484.83|25404.83|25484.83|25404.83|25483.57|25403.57|10
1734034310000|2024-12-12 20:11:50|25484.96|25404.96|25490.59|25410.59|25490.59|25410.59|25484.96|25404.96|10
1734034320000|2024-12-12 20:12:00|25490.66|25410.66|25491.37|25411.37|25491.37|25411.37|25488.99|25408.99|9
1734034330000|2024-12-12 20:12:10|25491.9|25411.9|25490.85|25410.85|25491.9|25411.9|25490.85|25410.85|10
1734034340000|2024-12-12 20:12:20|25490.55|25410.55|25488.63|25408.63|25490.89|25410.89|25488.63|25408.63|10
1734034350000|2024-12-12 20:12:30|25488.31|25408.31|25484.91|25404.91|25488.31|25408.31|25482.97|25402.97|10
1734034360000|2024-12-12 20:12:40|25484.77|25404.77|25485.22|25405.22|25486.31|25406.31|25484.77|25404.77|10
1734034370000|2024-12-12 20:12:50|25485.27|25405.27|25485.64|25405.64|25485.84|25405.84|25484.05|25404.05|10
1734034380000|2024-12-12 20:13:00|25485.42|25405.42|25484.19|25404.19|25485.98|25405.98|25483.59|25403.59|10
1734034390000|2024-12-12 20:13:10|25483.53|25403.53|25481.63|25401.63|25483.66|25403.66|25481.63|25401.63|9
1734034400000|2024-12-12 20:13:20|25481.82|25401.82|25481.93|25401.93|25483.23|25403.23|25481.56|25401.56|10
1734034410000|2024-12-12 20:13:30|25480.9|25400.9|25480.52|25400.52|25484.31|25404.31|25480.52|25400.52|10
1734034420000|2024-12-12 20:13:40|25479.56|25399.56|25479.94|25399.94|25480.06|25400.06|25478.28|25398.28|10
1734034430000|2024-12-12 20:13:50|25481.49|25401.49|25490.56|25410.56|25490.56|25410.56|25481.49|25401.49|9
1734034440000|2024-12-12 20:14:00|25491.7|25411.7|25502.59|25422.59|25502.59|25422.59|25491.7|25411.7|10
1734034450000|2024-12-12 20:14:10|25502.15|25422.15|25507.34|25427.34|25507.34|25427.34|25502.15|25422.15|10
1734034460000|2024-12-12 20:14:20|25507.52|25427.52|25509.67|25429.67|25510.05|25430.05|25507.52|25427.52|9
1734034470000|2024-12-12 20:14:30|25509.57|25429.57|25500.4|25420.4|25510.39|25430.39|25500.4|25420.4|10
1734034480000|2024-12-12 20:14:40|25498|25418|25495.55|25415.55|25498|25418|25495.55|25415.55|10
1734034490000|2024-12-12 20:14:50|25495.71|25415.71|25492.53|25412.53|25495.71|25415.71|25492.53|25412.53|10
1734034500000|2024-12-12 20:15:00|25492.37|25412.37|25497.34|25417.34|25497.34|25417.34|25492.37|25412.37|10
1734034510000|2024-12-12 20:15:10|25497.24|25417.24|25494.88|25414.88|25498.74|25418.74|25494.88|25414.88|10
1734034520000|2024-12-12 20:15:20|25494.86|25414.86|25492.06|25412.06|25494.86|25414.86|25491.72|25411.72|10
1734034530000|2024-12-12 20:15:30|25492.29|25412.29|25497.26|25417.26|25497.26|25417.26|25492.29|25412.29|10
1734034540000|2024-12-12 20:15:40|25497.57|25417.57|25498.53|25418.53|25500.47|25420.47|25497.57|25417.57|10
1734034550000|2024-12-12 20:15:50|25499.54|25419.54|25498.05|25418.05|25499.54|25419.54|25498.04|25418.04|10
1734034560000|2024-12-12 20:16:00|25497.52|25417.52|25494.77|25414.77|25497.54|25417.54|25494.77|25414.77|10
1734034570000|2024-12-12 20:16:10|25494.44|25414.44|25480.49|25400.49|25494.44|25414.44|25480.49|25400.49|10
1734034580000|2024-12-12 20:16:20|25480.63|25400.63|25471.5|25391.5|25480.63|25400.63|25471.5|25391.5|10
1734034590000|2024-12-12 20:16:30|25472.2|25392.2|25467.3|25387.3|25472.51|25392.51|25467.3|25387.3|10
1734034600000|2024-12-12 20:16:40|25465.87|25385.87|25450.03|25370.03|25465.87|25385.87|25449.62|25369.62|10
1734034610000|2024-12-12 20:16:50|25449.79|25369.79|25448.23|25368.23|25449.79|25369.79|25447.35|25367.35|10
1734034620000|2024-12-12 20:17:00|25440.37|25360.37|25435.75|25355.75|25440.37|25360.37|25435.75|25355.75|10
1734034630000|2024-12-12 20:17:10|25435.56|25355.56|25419.36|25339.36|25435.56|25355.56|25419.36|25339.36|10
1734034640000|2024-12-12 20:17:20|25420.45|25340.45|25422.21|25342.21|25422.21|25342.21|25420.45|25340.45|10
1734034650000|2024-12-12 20:17:30|25422.11|25342.11|25420.74|25340.74|25422.11|25342.11|25420.74|25340.74|10
1734034660000|2024-12-12 20:17:40|25420.67|25340.67|25420.1|25340.1|25422.9|25342.9|25420.1|25340.1|10
1734034670000|2024-12-12 20:17:50|25419.44|25339.44|25418.1|25338.1|25419.44|25339.44|25417.1|25337.1|10
1734034680000|2024-12-12 20:18:00|25418.6|25338.6|25422.63|25342.63|25422.63|25342.63|25418.6|25338.6|10
1734034690000|2024-12-12 20:18:10|25423.3|25343.3|25423.09|25343.09|25423.51|25343.51|25421.86|25341.86|10
1734034700000|2024-12-12 20:18:20|25422.49|25342.49|25426.11|25346.11|25426.11|25346.11|25422.49|25342.49|10
1734034710000|2024-12-12 20:18:30|25427|25347|25430.06|25350.06|25430.23|25350.23|25427|25347|10
1734034720000|2024-12-12 20:18:40|25430.02|25350.02|25432.07|25352.07|25432.94|25352.94|25430.02|25350.02|9
1734034730000|2024-12-12 20:18:50|25431.75|25351.75|25425.73|25345.73|25431.75|25351.75|25425.73|25345.73|9
1734034740000|2024-12-12 20:19:00|25425.45|25345.45|25422.67|25342.67|25425.45|25345.45|25419.84|25339.84|10
1734034750000|2024-12-12 20:19:10|25422.82|25342.82|25422.33|25342.33|25423.66|25343.66|25422.12|25342.12|10
1734034760000|2024-12-12 20:19:20|25422.8|25342.8|25418.55|25338.55|25425|25345|25418.55|25338.55|10
1734034770000|2024-12-12 20:19:30|25418.41|25338.41|25418.14|25338.14|25419.58|25339.58|25418.14|25338.14|10
1734034780000|2024-12-12 20:19:40|25418.58|25338.58|25420.52|25340.52|25420.52|25340.52|25418.58|25338.58|10
1734034790000|2024-12-12 20:19:50|25421.27|25341.27|25429.42|25349.42|25429.42|25349.42|25421.27|25341.27|10
1734034800000|2024-12-12 20:20:00|25430.64|25350.64|25433.51|25353.51|25435.86|25355.86|25430.64|25350.64|10
1734034810000|2024-12-12 20:20:10|25434.53|25354.53|25433.55|25353.55|25435.35|25355.35|25433.55|25353.55|10
1734034820000|2024-12-12 20:20:20|25433.74|25353.74|25427.12|25347.12|25433.74|25353.74|25426.27|25346.27|10
1734034830000|2024-12-12 20:20:30|25428.51|25348.51|25427.23|25347.23|25429.21|25349.21|25426.91|25346.91|10
1734034840000|2024-12-12 20:20:40|25427.1|25347.1|25435.41|25355.41|25435.87|25355.87|25427.1|25347.1|10
1734034850000|2024-12-12 20:20:50|25436.32|25356.32|25441.95|25361.95|25441.95|25361.95|25436.32|25356.32|10
1734034860000|2024-12-12 20:21:00|25441.53|25361.53|25442.13|25362.13|25442.94|25362.94|25441.23|25361.23|10
1734034870000|2024-12-12 20:21:10|25442.37|25362.37|25434.94|25354.94|25442.47|25362.47|25434.9|25354.9|10
1734034880000|2024-12-12 20:21:20|25434.39|25354.39|25430.6|25350.6|25434.39|25354.39|25430.6|25350.6|10
1734034890000|2024-12-12 20:21:30|25430.57|25350.57|25422.59|25342.59|25430.67|25350.67|25422.59|25342.59|10
1734034900000|2024-12-12 20:21:40|25421.86|25341.86|25414.63|25334.63|25421.86|25341.86|25414.63|25334.63|10
1734034910000|2024-12-12 20:21:50|25413.99|25333.99|25409.62|25329.62|25414.48|25334.48|25409.62|25329.62|10
1734034920000|2024-12-12 20:22:00|25409.28|25329.28|25399.54|25319.54|25409.28|25329.28|25399.01|25319.01|9
1734034930000|2024-12-12 20:22:10|25398.15|25318.15|25396.6|25316.6|25398.15|25318.15|25396.6|25316.6|10
1734034940000|2024-12-12 20:22:20|25395.81|25315.81|25395.15|25315.15|25396.25|25316.25|25393.26|25313.26|10
1734034950000|2024-12-12 20:22:30|25395.19|25315.19|25396.71|25316.71|25396.94|25316.94|25395.17|25315.17|10
1734034960000|2024-12-12 20:22:40|25396.56|25316.56|25402.34|25322.34|25402.34|25322.34|25396.56|25316.56|10
1734034970000|2024-12-12 20:22:50|25402.7|25322.7|25402.6|25322.6|25402.7|25322.7|25401.79|25321.79|10
1734034980000|2024-12-12 20:23:00|25402.66|25322.66|25401.55|25321.55|25403.19|25323.19|25401.55|25321.55|10
1734034990000|2024-12-12 20:23:10|25400.74|25320.74|25401.41|25321.41|25401.41|25321.41|25400.05|25320.05|10
1734035000000|2024-12-12 20:23:20|25403.66|25323.66|25403.72|25323.72|25403.8|25323.8|25403.32|25323.32|10
1734035010000|2024-12-12 20:23:30|25403.66|25323.66|25405.12|25325.12|25405.12|25325.12|25403.26|25323.26|10
1734035020000|2024-12-12 20:23:40|25404.95|25324.95|25407.45|25327.45|25407.45|25327.45|25404.78|25324.78|10
1734035030000|2024-12-12 20:23:50|25408.78|25328.78|25410.05|25330.05|25410.05|25330.05|25408.78|25328.78|10
1734035040000|2024-12-12 20:24:00|25411.12|25331.12|25414.84|25334.84|25414.84|25334.84|25410.26|25330.26|10
1734035050000|2024-12-12 20:24:10|25414.65|25334.65|25418.03|25338.03|25418.03|25338.03|25414.65|25334.65|10
1734035060000|2024-12-12 20:24:20|25417.85|25337.85|25416.9|25336.9|25419.24|25339.24|25416.9|25336.9|10
1734035070000|2024-12-12 20:24:30|25417.07|25337.07|25418.11|25338.11|25418.11|25338.11|25416.95|25336.95|10
1734035080000|2024-12-12 20:24:40|25418.14|25338.14|25418.75|25338.75|25419|25339|25418.14|25338.14|9
1734035090000|2024-12-12 20:24:50|25418.58|25338.58|25419.44|25339.44|25419.56|25339.56|25418.52|25338.52|10
1734035100000|2024-12-12 20:25:00|25419.9|25339.9|25419.46|25339.46|25421.52|25341.52|25419.46|25339.46|10
1734035110000|2024-12-12 20:25:10|25419.24|25339.24|25418.02|25338.02|25419.24|25339.24|25417.32|25337.32|10
1734035120000|2024-12-12 20:25:20|25419.27|25339.27|25424.44|25344.44|25424.44|25344.44|25419.27|25339.27|10
1734035130000|2024-12-12 20:25:30|25424.69|25344.69|25427.91|25347.91|25427.91|25347.91|25423.93|25343.93|10
1734035140000|2024-12-12 20:25:40|25428.09|25348.09|25433|25353|25433|25353|25428.09|25348.09|10
1734035150000|2024-12-12 20:25:50|25434.33|25354.33|25433.02|25353.02|25435.04|25355.04|25432.92|25352.92|10
1734035160000|2024-12-12 20:26:00|25432.96|25352.96|25441.41|25361.41|25441.41|25361.41|25432.96|25352.96|10
1734035170000|2024-12-12 20:26:10|25442.07|25362.07|25449.13|25369.13|25449.13|25369.13|25442.07|25362.07|10
1734035180000|2024-12-12 20:26:20|25449.85|25369.85|25449.32|25369.32|25451.63|25371.63|25448.63|25368.63|10
1734035190000|2024-12-12 20:26:30|25448.44|25368.44|25446.9|25366.9|25448.44|25368.44|25445.32|25365.32|10
1734035200000|2024-12-12 20:26:40|25446.79|25366.79|25443.31|25363.31|25446.79|25366.79|25443.31|25363.31|10
1734035210000|2024-12-12 20:26:50|25443.71|25363.71|25441.12|25361.12|25443.71|25363.71|25441.12|25361.12|10
1734035220000|2024-12-12 20:27:00|25441.24|25361.24|25442.27|25362.27|25442.72|25362.72|25441.12|25361.12|10
1734035230000|2024-12-12 20:27:10|25442.16|25362.16|25443.03|25363.03|25443.48|25363.48|25442.16|25362.16|10
1734035240000|2024-12-12 20:27:20|25443|25363|25442.94|25362.94|25443.22|25363.22|25442.31|25362.31|10
1734035250000|2024-12-12 20:27:30|25443.12|25363.12|25434.88|25354.88|25443.12|25363.12|25434.88|25354.88|10
1734035260000|2024-12-12 20:27:40|25435.35|25355.35|25430.15|25350.15|25435.35|25355.35|25430.15|25350.15|10
1734035270000|2024-12-12 20:27:50|25429.93|25349.93|25430.13|25350.13|25430.13|25350.13|25429.49|25349.49|10
1734035280000|2024-12-12 20:28:00|25430.52|25350.52|25431.23|25351.23|25432.59|25352.59|25430.52|25350.52|10
1734035290000|2024-12-12 20:28:10|25430.03|25350.03|25422.62|25342.62|25430.03|25350.03|25422.62|25342.62|10
1734035300000|2024-12-12 20:28:20|25422.67|25342.67|25422.82|25342.82|25423.89|25343.89|25421.38|25341.38|9
1734035310000|2024-12-12 20:28:30|25422.93|25342.93|25419.74|25339.74|25422.97|25342.97|25419.74|25339.74|9
1734035320000|2024-12-12 20:28:40|25419.14|25339.14|25420.97|25340.97|25421.17|25341.17|25418.75|25338.75|10
1734035330000|2024-12-12 20:28:50|25421.06|25341.06|25424.54|25344.54|25424.54|25344.54|25420.62|25340.62|10
1734035340000|2024-12-12 20:29:00|25426.03|25346.03|25429.51|25349.51|25429.51|25349.51|25426.03|25346.03|9
1734035350000|2024-12-12 20:29:10|25429.7|25349.7|25432.41|25352.41|25432.41|25352.41|25429.7|25349.7|10
1734035360000|2024-12-12 20:29:20|25432.6|25352.6|25438.32|25358.32|25438.32|25358.32|25432.6|25352.6|10
1734035370000|2024-12-12 20:29:30|25437.57|25357.57|25434.56|25354.56|25437.57|25357.57|25434.56|25354.56|10
1734035380000|2024-12-12 20:29:40|25434.54|25354.54|25434.57|25354.57|25435.78|25355.78|25434.54|25354.54|10
1734035390000|2024-12-12 20:29:50|25434.73|25354.73|25434.61|25354.61|25435.03|25355.03|25434.42|25354.42|10
1734035400000|2024-12-12 20:30:00|25434.54|25354.54|25440.95|25360.95|25440.95|25360.95|25434.54|25354.54|10
1734035410000|2024-12-12 20:30:10|25442.15|25362.15|25443.81|25363.81|25443.81|25363.81|25440.88|25360.88|10
1734035420000|2024-12-12 20:30:20|25444.41|25364.41|25453.11|25373.11|25453.45|25373.45|25444.41|25364.41|10
1734035430000|2024-12-12 20:30:30|25453.2|25373.2|25464.45|25384.45|25464.45|25384.45|25453.2|25373.2|10
1734035440000|2024-12-12 20:30:40|25465.1|25385.1|25474.39|25394.39|25474.39|25394.39|25465.1|25385.1|10
1734035450000|2024-12-12 20:30:50|25474.14|25394.14|25476.52|25396.52|25476.52|25396.52|25472.8|25392.8|10
1734035460000|2024-12-12 20:31:00|25478.7|25398.7|25481.05|25401.05|25481.77|25401.77|25478.7|25398.7|10
1734035470000|2024-12-12 20:31:10|25480.92|25400.92|25486.17|25406.17|25486.17|25406.17|25480.92|25400.92|10
1734035480000|2024-12-12 20:31:20|25485.78|25405.78|25488.56|25408.56|25488.62|25408.62|25485.63|25405.63|10
1734035490000|2024-12-12 20:31:30|25488.71|25408.71|25490.35|25410.35|25490.96|25410.96|25488.12|25408.12|10
1734035500000|2024-12-12 20:31:40|25490.75|25410.75|25491.79|25411.79|25491.79|25411.79|25489.98|25409.98|10
1734035510000|2024-12-12 20:31:50|25492.18|25412.18|25493.84|25413.84|25493.84|25413.84|25492.18|25412.18|10
1734035520000|2024-12-12 20:32:00|25493.85|25413.85|25494.95|25414.95|25496.12|25416.12|25493.85|25413.85|10
1734035530000|2024-12-12 20:32:10|25495.14|25415.14|25493.03|25413.03|25495.69|25415.69|25492.73|25412.73|10
1734035540000|2024-12-12 20:32:20|25492.44|25412.44|25493.57|25413.57|25493.69|25413.69|25490.4|25410.4|10
1734035550000|2024-12-12 20:32:30|25493.63|25413.63|25499.56|25419.56|25499.56|25419.56|25493.63|25413.63|10
1734035560000|2024-12-12 20:32:40|25499.49|25419.49|25503.12|25423.12|25503.27|25423.27|25499.49|25419.49|10
1734035570000|2024-12-12 20:32:50|25502.62|25422.62|25502.94|25422.94|25503.42|25423.42|25501.91|25421.91|10
1734035580000|2024-12-12 20:33:00|25502.44|25422.44|25502.02|25422.02|25502.44|25422.44|25499.73|25419.73|10
1734035590000|2024-12-12 20:33:10|25501.96|25421.96|25502.33|25422.33|25502.33|25422.33|25501.91|25421.91|10
1734035600000|2024-12-12 20:33:20|25502.68|25422.68|25502.88|25422.88|25503.36|25423.36|25501.89|25421.89|10
1734035610000|2024-12-12 20:33:30|25502.7|25422.7|25503.92|25423.92|25503.92|25423.92|25502.35|25422.35|9
1734035620000|2024-12-12 20:33:40|25503.01|25423.01|25501.89|25421.89|25503.01|25423.01|25501.89|25421.89|8
1734035630000|2024-12-12 20:33:50|25500.71|25420.71|25501.46|25421.46|25501.64|25421.64|25500.71|25420.71|10
1734035640000|2024-12-12 20:34:00|25502.26|25422.26|25501.72|25421.72|25502.26|25422.26|25501.25|25421.25|10
1734035650000|2024-12-12 20:34:10|25501.64|25421.64|25502.31|25422.31|25502.67|25422.67|25501.64|25421.64|10
1734035660000|2024-12-12 20:34:20|25502.32|25422.32|25502.2|25422.2|25502.59|25422.59|25501.59|25421.59|10
1734035670000|2024-12-12 20:34:30|25502.48|25422.48|25504.12|25424.12|25504.12|25424.12|25502.48|25422.48|10
1734035680000|2024-12-12 20:34:40|25504.25|25424.25|25507.87|25427.87|25507.87|25427.87|25504.25|25424.25|10
1734035690000|2024-12-12 20:34:50|25508.23|25428.23|25507.22|25427.22|25508.56|25428.56|25507.11|25427.11|9
1734035700000|2024-12-12 20:35:00|25506.77|25426.77|25508.51|25428.51|25508.51|25428.51|25506.46|25426.46|10
1734035710000|2024-12-12 20:35:10|25509.49|25429.49|25516.18|25436.18|25516.18|25436.18|25509.49|25429.49|10
1734035720000|2024-12-12 20:35:20|25516.25|25436.25|25518.53|25438.53|25518.53|25438.53|25516.25|25436.25|10
1734035730000|2024-12-12 20:35:30|25518.75|25438.75|25524.64|25444.64|25525.67|25445.67|25518.75|25438.75|10
1734035740000|2024-12-12 20:35:40|25524.62|25444.62|25526.62|25446.62|25526.62|25446.62|25524.36|25444.36|10
1734035750000|2024-12-12 20:35:50|25527.86|25447.86|25532.9|25452.9|25532.9|25452.9|25527.86|25447.86|10
1734035760000|2024-12-12 20:36:00|25533.25|25453.25|25533.7|25453.7|25533.7|25453.7|25533.16|25453.16|8
1734035770000|2024-12-12 20:36:10|25533.53|25453.53|25536.07|25456.07|25536.07|25456.07|25533.45|25453.45|10
1734035780000|2024-12-12 20:36:20|25535.95|25455.95|25534.49|25454.49|25536.11|25456.11|25534.23|25454.23|10
1734035790000|2024-12-12 20:36:30|25535.31|25455.31|25538.92|25458.92|25539.06|25459.06|25535.31|25455.31|10
1734035800000|2024-12-12 20:36:40|25539.94|25459.94|25539.27|25459.27|25540.12|25460.12|25539.27|25459.27|10
1734035810000|2024-12-12 20:36:50|25539.75|25459.75|25543.43|25463.43|25543.48|25463.48|25539.75|25459.75|10
1734035820000|2024-12-12 20:37:00|25544.07|25464.07|25544.16|25464.16|25544.16|25464.16|25543.08|25463.08|10
1734035830000|2024-12-12 20:37:10|25545.24|25465.24|25554.75|25474.75|25554.75|25474.75|25545.24|25465.24|10
1734035840000|2024-12-12 20:37:20|25555.86|25475.86|25564.58|25484.58|25564.58|25484.58|25555.53|25475.53|10
1734035850000|2024-12-12 20:37:30|25564.91|25484.91|25573.2|25493.2|25573.2|25493.2|25564.91|25484.91|10
1734035860000|2024-12-12 20:37:40|25574.04|25494.04|25589.84|25509.84|25589.84|25509.84|25574.03|25494.03|10
1734035870000|2024-12-12 20:37:50|25592.57|25512.57|25611.23|25531.23|25611.23|25531.23|25592.57|25512.57|10
1734035880000|2024-12-12 20:38:00|25613.53|25533.53|25633.45|25553.45|25633.45|25553.45|25613.53|25533.53|10
1734035890000|2024-12-12 20:38:10|25634.83|25554.83|25636.62|25556.62|25637.7|25557.7|25634.83|25554.83|10
1734035900000|2024-12-12 20:38:20|25636|25556|25634.14|25554.14|25636.68|25556.68|25634.14|25554.14|10
1734035910000|2024-12-12 20:38:30|25633.45|25553.45|25631.69|25551.69|25633.45|25553.45|25631.69|25551.69|10
1734035920000|2024-12-12 20:38:40|25630.38|25550.38|25623.2|25543.2|25630.38|25550.38|25623.1|25543.1|9
1734035930000|2024-12-12 20:38:50|25621.33|25541.33|25614.64|25534.64|25621.33|25541.33|25614.64|25534.64|10
1734035940000|2024-12-12 20:39:00|25614.95|25534.95|25606.44|25526.44|25615.61|25535.61|25606.44|25526.44|10
1734035950000|2024-12-12 20:39:10|25605.03|25525.03|25606.55|25526.55|25606.55|25526.55|25603.7|25523.7|10
1734035960000|2024-12-12 20:39:20|25606.12|25526.12|25605.74|25525.74|25606.27|25526.27|25604.57|25524.57|9
1734035970000|2024-12-12 20:39:30|25605.48|25525.48|25607.3|25527.3|25607.3|25527.3|25605.48|25525.48|10
1734035980000|2024-12-12 20:39:40|25607.31|25527.31|25604.93|25524.93|25607.38|25527.38|25604.84|25524.84|10
1734035990000|2024-12-12 20:39:50|25604.8|25524.8|25607.28|25527.28|25607.28|25527.28|25604.57|25524.57|10
1734036000000|2024-12-12 20:40:00|25607.88|25527.88|25612.34|25532.34|25612.34|25532.34|25607.15|25527.15|10
1734036010000|2024-12-12 20:40:10|25612.43|25532.43|25610.75|25530.75|25612.43|25532.43|25609.98|25529.98|10
1734036020000|2024-12-12 20:40:20|25610.95|25530.95|25613.56|25533.56|25614.43|25534.43|25610.95|25530.95|10
1734036030000|2024-12-12 20:40:30|25613.95|25533.95|25614.12|25534.12|25614.12|25534.12|25611.77|25531.77|10
1734036040000|2024-12-12 20:40:40|25614.64|25534.64|25619.89|25539.89|25619.89|25539.89|25614.58|25534.58|10
1734036050000|2024-12-12 20:40:50|25620.04|25540.04|25625.04|25545.04|25625.04|25545.04|25619.94|25539.94|10
1734036060000|2024-12-12 20:41:00|25625.67|25545.67|25630|25550|25630|25550|25625.33|25545.33|10
1734036070000|2024-12-12 20:41:10|25630.13|25550.13|25632.32|25552.32|25632.32|25552.32|25629.6|25549.6|10
1734036080000|2024-12-12 20:41:20|25632.16|25552.16|25628.9|25548.9|25632.47|25552.47|25628.9|25548.9|10
1734036090000|2024-12-12 20:41:30|25628.96|25548.96|25626.91|25546.91|25629.21|25549.21|25626.91|25546.91|9
1734036100000|2024-12-12 20:41:40|25626.1|25546.1|25620.71|25540.71|25626.1|25546.1|25620.71|25540.71|10
1734036110000|2024-12-12 20:41:50|25621.33|25541.33|25618.52|25538.52|25621.33|25541.33|25618.52|25538.52|10
1734036120000|2024-12-12 20:42:00|25617.83|25537.83|25611.81|25531.81|25617.83|25537.83|25611.81|25531.81|10
1734036130000|2024-12-12 20:42:10|25611.63|25531.63|25606.71|25526.71|25611.63|25531.63|25606.71|25526.71|10
1734036140000|2024-12-12 20:42:20|25606.74|25526.74|25601.97|25521.97|25607.88|25527.88|25601.97|25521.97|10
1734036150000|2024-12-12 20:42:30|25602.12|25522.12|25599.28|25519.28|25603.89|25523.89|25598.54|25518.54|10
1734036160000|2024-12-12 20:42:40|25598.45|25518.45|25600.42|25520.42|25600.42|25520.42|25598.45|25518.45|10
1734036170000|2024-12-12 20:42:50|25601.01|25521.01|25611.05|25531.05|25611.05|25531.05|25601.01|25521.01|10
1734036180000|2024-12-12 20:43:00|25612.27|25532.27|25615.02|25535.02|25615.02|25535.02|25612.27|25532.27|10
1734036190000|2024-12-12 20:43:10|25615.51|25535.51|25615.77|25535.77|25618.59|25538.59|25612.77|25532.77|10
1734036200000|2024-12-12 20:43:20|25616.59|25536.59|25617.73|25537.73|25618.63|25538.63|25616.27|25536.27|10
1734036210000|2024-12-12 20:43:30|25617.74|25537.74|25617.17|25537.17|25617.74|25537.74|25615.11|25535.11|10
1734036220000|2024-12-12 20:43:40|25616.97|25536.97|25621.7|25541.7|25621.7|25541.7|25616.97|25536.97|10
1734036230000|2024-12-12 20:43:50|25621.54|25541.54|25625.53|25545.53|25625.53|25545.53|25621.54|25541.54|10
1734036240000|2024-12-12 20:44:00|25625.39|25545.39|25631.27|25551.27|25634.56|25554.56|25624.71|25544.71|10
1734036250000|2024-12-12 20:44:10|25637.1|25557.1|25641.85|25561.85|25641.89|25561.89|25637.1|25557.1|10
1734036260000|2024-12-12 20:44:20|25641.33|25561.33|25641.24|25561.24|25642.08|25562.08|25640.73|25560.73|9
1734036270000|2024-12-12 20:44:30|25640.96|25560.96|25641.11|25561.11|25641.63|25561.63|25639.52|25559.52|10
1734036280000|2024-12-12 20:44:40|25641.99|25561.99|25639.66|25559.66|25642.17|25562.17|25639.66|25559.66|10
1734036290000|2024-12-12 20:44:50|25639.75|25559.75|25640.14|25560.14|25640.67|25560.67|25639.57|25559.57|10
1734036300000|2024-12-12 20:45:00|25640.41|25560.41|25636.82|25556.82|25640.41|25560.41|25636.82|25556.82|10
1734036310000|2024-12-12 20:45:10|25635.36|25555.36|25630.2|25550.2|25635.36|25555.36|25630.2|25550.2|10
1734036320000|2024-12-12 20:45:20|25631.16|25551.16|25632.83|25552.83|25632.83|25552.83|25631.15|25551.15|10
1734036330000|2024-12-12 20:45:30|25632.5|25552.5|25635.51|25555.51|25636.22|25556.22|25632.5|25552.5|10
1734036340000|2024-12-12 20:45:40|25635.84|25555.84|25636.92|25556.92|25638.52|25558.52|25635.84|25555.84|10
1734036350000|2024-12-12 20:45:50|25637.05|25557.05|25634.98|25554.98|25637.05|25557.05|25634.98|25554.98|10
1734036360000|2024-12-12 20:46:00|25634.45|25554.45|25633.89|25553.89|25636.04|25556.04|25633.89|25553.89|9
1734036370000|2024-12-12 20:46:10|25633.75|25553.75|25631.27|25551.27|25634.05|25554.05|25631.27|25551.27|10
1734036380000|2024-12-12 20:46:20|25631.76|25551.76|25635.77|25555.77|25635.77|25555.77|25631.76|25551.76|10
1734036390000|2024-12-12 20:46:30|25636.12|25556.12|25635.89|25555.89|25637|25557|25635.77|25555.77|10
1734036400000|2024-12-12 20:46:40|25635.68|25555.68|25632.7|25552.7|25635.68|25555.68|25632.7|25552.7|10
1734036410000|2024-12-12 20:46:50|25632.8|25552.8|25630.82|25550.82|25632.8|25552.8|25630.82|25550.82|10
1734036420000|2024-12-12 20:47:00|25630.7|25550.7|25633.67|25553.67|25633.67|25553.67|25630.7|25550.7|9
1734036430000|2024-12-12 20:47:10|25632.17|25552.17|25629.5|25549.5|25632.17|25552.17|25628.86|25548.86|10
1734036440000|2024-12-12 20:47:20|25630.38|25550.38|25630.5|25550.5|25632.76|25552.76|25630.38|25550.38|10
1734036450000|2024-12-12 20:47:30|25631.25|25551.25|25631.67|25551.67|25632.54|25552.54|25631.25|25551.25|10
1734036460000|2024-12-12 20:47:40|25631.88|25551.88|25636.23|25556.23|25636.23|25556.23|25631.87|25551.87|10
1734036470000|2024-12-12 20:47:50|25636.3|25556.3|25639.12|25559.12|25639.12|25559.12|25635.89|25555.89|9
1734036480000|2024-12-12 20:48:00|25639.01|25559.01|25637.46|25557.46|25639.01|25559.01|25636.95|25556.95|10
1734036490000|2024-12-12 20:48:10|25636.48|25556.48|25634.68|25554.68|25636.78|25556.78|25634.68|25554.68|10
1734036500000|2024-12-12 20:48:20|25633.7|25553.7|25635.04|25555.04|25635.04|25555.04|25633.66|25553.66|10
1734036510000|2024-12-12 20:48:30|25635.62|25555.62|25636.39|25556.39|25636.57|25556.57|25635.34|25555.34|10
1734036520000|2024-12-12 20:48:40|25635.64|25555.64|25631.07|25551.07|25635.64|25555.64|25631.07|25551.07|10
1734036530000|2024-12-12 20:48:50|25630.99|25550.99|25629.73|25549.73|25630.99|25550.99|25629.73|25549.73|10
1734036540000|2024-12-12 20:49:00|25629.76|25549.76|25628.71|25548.71|25630.47|25550.47|25628.71|25548.71|10
1734036550000|2024-12-12 20:49:10|25628.61|25548.61|25622.49|25542.49|25628.61|25548.61|25622.49|25542.49|10
1734036560000|2024-12-12 20:49:20|25621.73|25541.73|25612.31|25532.31|25621.73|25541.73|25612.31|25532.31|10
1734036570000|2024-12-12 20:49:30|25612.64|25532.64|25609.52|25529.52|25612.64|25532.64|25608.87|25528.87|10
1734036580000|2024-12-12 20:49:40|25609.71|25529.71|25609.32|25529.32|25613.16|25533.16|25609.17|25529.17|10
1734036590000|2024-12-12 20:49:50|25609.36|25529.36|25611.46|25531.46|25611.93|25531.93|25608.91|25528.91|10
1734036600000|2024-12-12 20:50:00|25611.71|25531.71|25611.95|25531.95|25612.87|25532.87|25611.71|25531.71|10
1734036610000|2024-12-12 20:50:10|25613.08|25533.08|25616.04|25536.04|25616.27|25536.27|25613.08|25533.08|10
1734036620000|2024-12-12 20:50:20|25616|25536|25607.8|25527.8|25616.93|25536.93|25607.8|25527.8|10
1734036630000|2024-12-12 20:50:30|25607.19|25527.19|25609.14|25529.14|25609.14|25529.14|25606.4|25526.4|10
1734036640000|2024-12-12 20:50:40|25609.87|25529.87|25608.25|25528.25|25610.93|25530.93|25608.25|25528.25|10
1734036650000|2024-12-12 20:50:50|25607.89|25527.89|25607.72|25527.72|25608.87|25528.87|25607.7|25527.7|10
1734036660000|2024-12-12 20:51:00|25607.8|25527.8|25609.92|25529.92|25610.57|25530.57|25607.8|25527.8|10
1734036670000|2024-12-12 20:51:10|25609.75|25529.75|25609.37|25529.37|25610.25|25530.25|25608.84|25528.84|9
1734036680000|2024-12-12 20:51:20|25607.83|25527.83|25600.92|25520.92|25607.83|25527.83|25600.92|25520.92|10
1734036690000|2024-12-12 20:51:30|25600.39|25520.39|25593.9|25513.9|25600.39|25520.39|25593.11|25513.11|10
1734036700000|2024-12-12 20:51:40|25595.32|25515.32|25595.33|25515.33|25595.33|25515.33|25593.31|25513.31|10
1734036710000|2024-12-12 20:51:50|25594.56|25514.56|25591.27|25511.27|25594.56|25514.56|25591.12|25511.12|10
1734036720000|2024-12-12 20:52:00|25591.11|25511.11|25585.02|25505.02|25591.11|25511.11|25585.02|25505.02|10
1734036730000|2024-12-12 20:52:10|25584.29|25504.29|25571.79|25491.79|25584.29|25504.29|25571.79|25491.79|10
1734036740000|2024-12-12 20:52:20|25571.63|25491.63|25572.71|25492.71|25572.71|25492.71|25569.26|25489.26|10
1734036750000|2024-12-12 20:52:30|25572.53|25492.53|25572|25492|25572.83|25492.83|25571.69|25491.69|10
1734036760000|2024-12-12 20:52:40|25567.8|25487.8|25557.47|25477.47|25568.3|25488.3|25557.47|25477.47|10
1734036770000|2024-12-12 20:52:50|25555.96|25475.96|25556.6|25476.6|25557.35|25477.35|25554.97|25474.97|10
1734036780000|2024-12-12 20:53:00|25556.24|25476.24|25553.14|25473.14|25556.24|25476.24|25552.76|25472.76|10
1734036790000|2024-12-12 20:53:10|25553.7|25473.7|25558.6|25478.6|25559.69|25479.69|25553.7|25473.7|10
1734036800000|2024-12-12 20:53:20|25559.1|25479.1|25557.87|25477.87|25559.1|25479.1|25557.63|25477.63|9
1734036810000|2024-12-12 20:53:30|25557.22|25477.22|25557.03|25477.03|25557.25|25477.25|25556.33|25476.33|10
1734036820000|2024-12-12 20:53:40|25557.38|25477.38|25558.82|25478.82|25558.82|25478.82|25557.03|25477.03|10
1734036830000|2024-12-12 20:53:50|25559.11|25479.11|25562.68|25482.68|25562.68|25482.68|25559.11|25479.11|10
1734036840000|2024-12-12 20:54:00|25563.43|25483.43|25562.5|25482.5|25563.43|25483.43|25561.82|25481.82|10
1734036850000|2024-12-12 20:54:10|25562.39|25482.39|25568.21|25488.21|25568.21|25488.21|25562.35|25482.35|10
1734036860000|2024-12-12 20:54:20|25568.39|25488.39|25570.94|25490.94|25570.94|25490.94|25568.39|25488.39|10
1734036870000|2024-12-12 20:54:30|25570.73|25490.73|25572.99|25492.99|25572.99|25492.99|25570.73|25490.73|10
1734036880000|2024-12-12 20:54:40|25573.65|25493.65|25573.68|25493.68|25574.39|25494.39|25573.17|25493.17|10
1734036890000|2024-12-12 20:54:50|25573.63|25493.63|25570.49|25490.49|25573.72|25493.72|25570.49|25490.49|10
1734036900000|2024-12-12 20:55:00|25570.46|25490.46|25569.28|25489.28|25571.43|25491.43|25568.48|25488.48|10
1734036910000|2024-12-12 20:55:10|25569.39|25489.39|25566.33|25486.33|25570.03|25490.03|25566.33|25486.33|9
1734036920000|2024-12-12 20:55:20|25564.87|25484.87|25557.68|25477.68|25564.87|25484.87|25557.68|25477.68|10
1734036930000|2024-12-12 20:55:30|25557.38|25477.38|25549.14|25469.14|25557.38|25477.38|25548.84|25468.84|10
1734036940000|2024-12-12 20:55:40|25548.46|25468.46|25545.82|25465.82|25549.7|25469.7|25545.82|25465.82|10
1734036950000|2024-12-12 20:55:50|25544.44|25464.44|25540.13|25460.13|25544.44|25464.44|25539.44|25459.44|10
1734036960000|2024-12-12 20:56:00|25539.41|25459.41|25538.34|25458.34|25539.41|25459.41|25526.13|25446.13|9
1734036970000|2024-12-12 20:56:10|25539.96|25459.96|25530.12|25450.12|25539.96|25459.96|25530.12|25450.12|10
1734036980000|2024-12-12 20:56:20|25528.45|25448.45|25529.35|25449.35|25529.35|25449.35|25522.49|25442.49|10
1734036990000|2024-12-12 20:56:30|25530.86|25450.86|25534.69|25454.69|25534.69|25454.69|25530.86|25450.86|9
1734037000000|2024-12-12 20:56:40|25534.99|25454.99|25539.19|25459.19|25539.19|25459.19|25533.99|25453.99|10
1734037010000|2024-12-12 20:56:50|25539.45|25459.45|25540.36|25460.36|25540.36|25460.36|25537.96|25457.96|10
1734037020000|2024-12-12 20:57:00|25540.61|25460.61|25538.26|25458.26|25541.48|25461.48|25538.26|25458.26|10
1734037030000|2024-12-12 20:57:10|25537.68|25457.68|25539.09|25459.09|25539.56|25459.56|25537.68|25457.68|10
1734037040000|2024-12-12 20:57:20|25539.07|25459.07|25541.93|25461.93|25541.93|25461.93|25539|25459|10
1734037050000|2024-12-12 20:57:30|25542.7|25462.7|25544.57|25464.57|25544.57|25464.57|25542.7|25462.7|9
1734037060000|2024-12-12 20:57:40|25544.78|25464.78|25545.57|25465.57|25545.6|25465.6|25544.31|25464.31|10
1734037070000|2024-12-12 20:57:50|25545.74|25465.74|25548.19|25468.19|25548.19|25468.19|25545.22|25465.22|10
1734037080000|2024-12-12 20:58:00|25548.31|25468.31|25557.35|25477.35|25557.35|25477.35|25548.31|25468.31|10
1734037090000|2024-12-12 20:58:10|25557.39|25477.39|25563.69|25483.69|25563.94|25483.94|25557.39|25477.39|10
1734037100000|2024-12-12 20:58:20|25562.25|25482.25|25563.74|25483.74|25564.21|25484.21|25560.57|25480.57|10
1734037110000|2024-12-12 20:58:30|25563.34|25483.34|25569.29|25489.29|25569.29|25489.29|25563.34|25483.34|10
1734037120000|2024-12-12 20:58:40|25568.79|25488.79|25570.63|25490.63|25570.94|25490.94|25568.79|25488.79|9
1734037130000|2024-12-12 20:58:50|25572.04|25492.04|25573.01|25493.01|25573.95|25493.95|25572.04|25492.04|10
1734037140000|2024-12-12 20:59:00|25572.03|25492.03|25582.87|25502.87|25582.87|25502.87|25570.36|25490.36|10
1734037150000|2024-12-12 20:59:10|25582.97|25502.97|25576.77|25496.77|25582.97|25502.97|25576.77|25496.77|10
1734037160000|2024-12-12 20:59:20|25576.67|25496.67|25570.5|25490.5|25576.67|25496.67|25570.5|25490.5|10
1734037170000|2024-12-12 20:59:30|25570.87|25490.87|25570.32|25490.32|25572.72|25492.72|25570.32|25490.32|10
1734037180000|2024-12-12 20:59:40|25569.43|25489.43|25569.13|25489.13|25569.43|25489.43|25568.18|25488.18|10
1734037190000|2024-12-12 20:59:50|25567.88|25487.88|25567.53|25487.53|25569.14|25489.14|25567.53|25487.53|10
1734037200000|2024-12-12 21:00:00|25568.8|25488.8|25575.57|25495.57|25575.57|25495.57|25568.8|25488.8|10
1734037210000|2024-12-12 21:00:10|25575.91|25495.91|25578.01|25498.01|25578.01|25498.01|25575.56|25495.56|10
1734037220000|2024-12-12 21:00:20|25578.72|25498.72|25580.02|25500.02|25580.14|25500.14|25578.72|25498.72|9
1734037230000|2024-12-12 21:00:30|25579.33|25499.33|25583.82|25503.82|25583.82|25503.82|25578.68|25498.68|10
1734037240000|2024-12-12 21:00:40|25584.08|25504.08|25591.33|25511.33|25591.33|25511.33|25584.08|25504.08|10
1734037250000|2024-12-12 21:00:50|25591.23|25511.23|25588.85|25508.85|25591.23|25511.23|25588.85|25508.85|10
1734037260000|2024-12-12 21:01:00|25588.13|25508.13|25581.33|25501.33|25588.13|25508.13|25581.33|25501.33|10
1734037270000|2024-12-12 21:01:10|25580.68|25500.68|25585.04|25505.04|25585.04|25505.04|25580.03|25500.03|10
1734037280000|2024-12-12 21:01:20|25585.08|25505.08|25588.28|25508.28|25588.28|25508.28|25585.08|25505.08|10
1734037290000|2024-12-12 21:01:30|25589.19|25509.19|25591.64|25511.64|25592.82|25512.82|25589.19|25509.19|10
1734037300000|2024-12-12 21:01:40|25591.27|25511.27|25585.52|25505.52|25591.27|25511.27|25585.52|25505.52|10
1734037310000|2024-12-12 21:01:50|25585.81|25505.81|25583.88|25503.88|25585.95|25505.95|25583.88|25503.88|10
1734037320000|2024-12-12 21:02:00|25583.7|25503.7|25574.87|25494.87|25583.7|25503.7|25574.87|25494.87|10
1734037330000|2024-12-12 21:02:10|25573.97|25493.97|25577.79|25497.79|25577.79|25497.79|25573.97|25493.97|10
1734037340000|2024-12-12 21:02:20|25577.16|25497.16|25579.93|25499.93|25579.93|25499.93|25577.16|25497.16|10
1734037350000|2024-12-12 21:02:30|25580.39|25500.39|25579.56|25499.56|25580.8|25500.8|25579.56|25499.56|10
1734037360000|2024-12-12 21:02:40|25579.54|25499.54|25583.1|25503.1|25583.1|25503.1|25579.54|25499.54|10
1734037370000|2024-12-12 21:02:50|25583.57|25503.57|25583.27|25503.27|25583.57|25503.57|25582.96|25502.96|10
1734037380000|2024-12-12 21:03:00|25583.28|25503.28|25586.39|25506.39|25587.04|25507.04|25583.28|25503.28|10
1734037390000|2024-12-12 21:03:10|25584.89|25504.89|25586.68|25506.68|25586.68|25506.68|25581.6|25501.6|10
1734037400000|2024-12-12 21:03:20|25587.29|25507.29|25586.8|25506.8|25587.56|25507.56|25584.37|25504.37|10
1734037410000|2024-12-12 21:03:30|25586.89|25506.89|25583.25|25503.25|25586.96|25506.96|25583.25|25503.25|10
1734037420000|2024-12-12 21:03:40|25581.06|25501.06|25579.33|25499.33|25581.08|25501.08|25579.33|25499.33|10
1734037430000|2024-12-12 21:03:50|25579.35|25499.35|25579.74|25499.74|25579.85|25499.85|25579.27|25499.27|10
1734037440000|2024-12-12 21:04:00|25579.73|25499.73|25575.41|25495.41|25579.73|25499.73|25575.41|25495.41|9
1734037450000|2024-12-12 21:04:10|25574.15|25494.15|25565.73|25485.73|25574.15|25494.15|25565.73|25485.73|10
1734037460000|2024-12-12 21:04:20|25564.37|25484.37|25560.98|25480.98|25565.03|25485.03|25560.17|25480.17|10
1734037470000|2024-12-12 21:04:30|25560.79|25480.79|25554.37|25474.37|25560.79|25480.79|25554.37|25474.37|10
1734037480000|2024-12-12 21:04:40|25552.72|25472.72|25555.83|25475.83|25555.83|25475.83|25551.9|25471.9|10
1734037490000|2024-12-12 21:04:50|25555.88|25475.88|25555.86|25475.86|25555.94|25475.94|25555.52|25475.52|10
1734037500000|2024-12-12 21:05:00|25554.46|25474.46|25554.07|25474.07|25555.43|25475.43|25552.31|25472.31|10
1734037510000|2024-12-12 21:05:10|25553.7|25473.7|25545.49|25465.49|25553.7|25473.7|25545.49|25465.49|10
1734037520000|2024-12-12 21:05:20|25540.68|25460.68|25534.6|25454.6|25540.68|25460.68|25534.6|25454.6|10
1734037530000|2024-12-12 21:05:30|25534.15|25454.15|25529.9|25449.9|25534.15|25454.15|25529.64|25449.64|10
1734037540000|2024-12-12 21:05:40|25530.18|25450.18|25526.92|25446.92|25530.6|25450.6|25526.92|25446.92|10
1734037550000|2024-12-12 21:05:50|25525.18|25445.18|25524.03|25444.03|25525.18|25445.18|25523.24|25443.24|10
1734037560000|2024-12-12 21:06:00|25523.06|25443.06|25524.43|25444.43|25524.43|25444.43|25522.48|25442.48|10
1734037570000|2024-12-12 21:06:10|25524.93|25444.93|25534.6|25454.6|25534.6|25454.6|25524.93|25444.93|10
1734037580000|2024-12-12 21:06:20|25535.89|25455.89|25538.74|25458.74|25538.77|25458.77|25535.89|25455.89|10
1734037590000|2024-12-12 21:06:30|25538.97|25458.97|25540.83|25460.83|25540.83|25460.83|25538.75|25458.75|10
1734037600000|2024-12-12 21:06:40|25541.22|25461.22|25542.23|25462.23|25543.19|25463.19|25541.22|25461.22|10
1734037610000|2024-12-12 21:06:50|25542.27|25462.27|25541.39|25461.39|25542.29|25462.29|25540.83|25460.83|10
1734037620000|2024-12-12 21:07:00|25541.42|25461.42|25539.22|25459.22|25541.45|25461.45|25538.88|25458.88|10
1734037630000|2024-12-12 21:07:10|25540.55|25460.55|25541.02|25461.02|25541.11|25461.11|25540.55|25460.55|10
1734037640000|2024-12-12 21:07:20|25541.35|25461.35|25543.7|25463.7|25543.94|25463.94|25541.1|25461.1|10
1734037650000|2024-12-12 21:07:30|25544.19|25464.19|25543.64|25463.64|25545.25|25465.25|25543.6|25463.6|9
1734037660000|2024-12-12 21:07:40|25543.5|25463.5|25541.62|25461.62|25543.5|25463.5|25541.62|25461.62|10
1734037670000|2024-12-12 21:07:50|25541.3|25461.3|25541.84|25461.84|25541.84|25461.84|25540.71|25460.71|10
1734037680000|2024-12-12 21:08:00|25541.91|25461.91|25541.75|25461.75|25542.28|25462.28|25541.38|25461.38|10
1734037690000|2024-12-12 21:08:10|25541.65|25461.65|25542.55|25462.55|25542.55|25462.55|25541.64|25461.64|9
1734037700000|2024-12-12 21:08:20|25542.06|25462.06|25541.59|25461.59|25542.86|25462.86|25541.59|25461.59|10
1734037710000|2024-12-12 21:08:30|25541.64|25461.64|25540.12|25460.12|25541.64|25461.64|25539.88|25459.88|10
1734037720000|2024-12-12 21:08:40|25540.22|25460.22|25538.77|25458.77|25540.22|25460.22|25538.56|25458.56|10
1734037730000|2024-12-12 21:08:50|25538|25458|25536.63|25456.63|25538|25458|25536.51|25456.51|10
1734037740000|2024-12-12 21:09:00|25536.51|25456.51|25535.34|25455.34|25536.53|25456.53|25534.89|25454.89|10
1734037750000|2024-12-12 21:09:10|25535.38|25455.38|25533.51|25453.51|25535.38|25455.38|25533.46|25453.46|10
1734037760000|2024-12-12 21:09:20|25533.63|25453.63|25531.93|25451.93|25533.63|25453.63|25530.36|25450.36|9
1734037770000|2024-12-12 21:09:30|25531.95|25451.95|25532.17|25452.17|25532.4|25452.4|25531.58|25451.58|10
1734037780000|2024-12-12 21:09:40|25532.3|25452.3|25533.38|25453.38|25533.43|25453.43|25532.17|25452.17|10
1734037790000|2024-12-12 21:09:50|25533.37|25453.37|25533.1|25453.1|25534.01|25454.01|25533.1|25453.1|9
1734037800000|2024-12-12 21:10:00|25533.75|25453.75|25533.09|25453.09|25536.04|25456.04|25533.09|25453.09|10
1734037810000|2024-12-12 21:10:10|25532.41|25452.41|25528.68|25448.68|25532.41|25452.41|25528.54|25448.54|10
1734037820000|2024-12-12 21:10:20|25528.05|25448.05|25520.66|25440.66|25529.6|25449.6|25520.66|25440.66|10
1734037830000|2024-12-12 21:10:30|25519.8|25439.8|25517.86|25437.86|25519.8|25439.8|25517.61|25437.61|10
1734037840000|2024-12-12 21:10:40|25517.6|25437.6|25510.39|25430.39|25517.6|25437.6|25510.39|25430.39|10
1734037850000|2024-12-12 21:10:50|25509.49|25429.49|25509.9|25429.9|25509.93|25429.93|25508.44|25428.44|10
1734037860000|2024-12-12 21:11:00|25510.1|25430.1|25511|25431|25511.09|25431.09|25510.1|25430.1|9
1734037870000|2024-12-12 21:11:10|25510.88|25430.88|25517.01|25437.01|25517.01|25437.01|25510.88|25430.88|10
1734037880000|2024-12-12 21:11:20|25520.2|25440.2|25519.34|25439.34|25520.2|25440.2|25517.83|25437.83|10
1734037890000|2024-12-12 21:11:30|25519.62|25439.62|25517.4|25437.4|25519.68|25439.68|25517.17|25437.17|10
1734037900000|2024-12-12 21:11:40|25517.69|25437.69|25517.51|25437.51|25518.31|25438.31|25517.09|25437.09|9
1734037910000|2024-12-12 21:11:50|25517.33|25437.33|25516.24|25436.24|25517.33|25437.33|25514.71|25434.71|9
1734037920000|2024-12-12 21:12:00|25516.18|25436.18|25517.49|25437.49|25517.49|25437.49|25514.93|25434.93|10
1734037930000|2024-12-12 21:12:10|25517.85|25437.85|25519.51|25439.51|25519.51|25439.51|25517.53|25437.53|10
1734037940000|2024-12-12 21:12:20|25519.52|25439.52|25516.53|25436.53|25520.38|25440.38|25516.53|25436.53|10
1734037950000|2024-12-12 21:12:30|25516.2|25436.2|25512.36|25432.36|25516.2|25436.2|25512.36|25432.36|10
1734037960000|2024-12-12 21:12:40|25511.92|25431.92|25510.41|25430.41|25511.92|25431.92|25510.24|25430.24|10
1734037970000|2024-12-12 21:12:50|25510.68|25430.68|25511.19|25431.19|25512.01|25432.01|25510.4|25430.4|10
1734037980000|2024-12-12 21:13:00|25511.42|25431.42|25513.82|25433.82|25513.82|25433.82|25511.15|25431.15|10
1734037990000|2024-12-12 21:13:10|25513.77|25433.77|25520.69|25440.69|25520.69|25440.69|25513.49|25433.49|10
1734038000000|2024-12-12 21:13:20|25521.05|25441.05|25525.67|25445.67|25525.67|25445.67|25521.05|25441.05|9
1734038010000|2024-12-12 21:13:30|25525.87|25445.87|25525.59|25445.59|25525.87|25445.87|25525.15|25445.15|9
1734038020000|2024-12-12 21:13:40|25525.61|25445.61|25525.41|25445.41|25525.85|25445.85|25525.04|25445.04|10
1734038030000|2024-12-12 21:13:50|25525.44|25445.44|25525.81|25445.81|25525.81|25445.81|25525.35|25445.35|9
1734038040000|2024-12-12 21:14:00|25526.13|25446.13|25526.09|25446.09|25526.35|25446.35|25525.74|25445.74|9
1734038050000|2024-12-12 21:14:10|25526.03|25446.03|25522.46|25442.46|25526.51|25446.51|25522.46|25442.46|10
1734038060000|2024-12-12 21:14:20|25521.14|25441.14|25509.75|25429.75|25521.14|25441.14|25509.75|25429.75|10
1734038070000|2024-12-12 21:14:30|25509.03|25429.03|25507.03|25427.03|25509.03|25429.03|25506.67|25426.67|10
1734038080000|2024-12-12 21:14:40|25507.32|25427.32|25507.97|25427.97|25508.4|25428.4|25507.32|25427.32|10
1734038090000|2024-12-12 21:14:50|25507.63|25427.63|25507.46|25427.46|25509.08|25429.08|25506.85|25426.85|9
1734038100000|2024-12-12 21:15:00|25507.37|25427.37|25512.76|25432.76|25512.76|25432.76|25507.37|25427.37|10
1734038110000|2024-12-12 21:15:10|25513.69|25433.69|25509.49|25429.49|25514.31|25434.31|25507.92|25427.92|10
1734038120000|2024-12-12 21:15:20|25509.76|25429.76|25509.71|25429.71|25511.37|25431.37|25509.27|25429.27|8
1734038130000|2024-12-12 21:15:30|25511.42|25431.42|25506.44|25426.44|25511.42|25431.42|25506.44|25426.44|10
1734038140000|2024-12-12 21:15:40|25505.83|25425.83|25504.16|25424.16|25505.83|25425.83|25501.26|25421.26|10
1734038150000|2024-12-12 21:15:50|25503.59|25423.59|25502.05|25422.05|25503.59|25423.59|25501.8|25421.8|10
1734038160000|2024-12-12 21:16:00|25502.23|25422.23|25502.01|25422.01|25503.17|25423.17|25501.94|25421.94|9
1734038170000|2024-12-12 21:16:10|25501.36|25421.36|25500.31|25420.31|25501.36|25421.36|25500.27|25420.27|10
1734038180000|2024-12-12 21:16:20|25500.57|25420.57|25506.41|25426.41|25506.41|25426.41|25500.57|25420.57|9
1734038190000|2024-12-12 21:16:30|25506.52|25426.52|25508.53|25428.53|25508.53|25428.53|25506.13|25426.13|10
1734038200000|2024-12-12 21:16:40|25509.26|25429.26|25513.46|25433.46|25513.46|25433.46|25509.16|25429.16|10
1734038210000|2024-12-12 21:16:50|25513.41|25433.41|25516.85|25436.85|25516.85|25436.85|25513.18|25433.18|10
1734038220000|2024-12-12 21:17:00|25517.69|25437.69|25521.33|25441.33|25521.33|25441.33|25517.69|25437.69|10
1734038230000|2024-12-12 21:17:10|25521.03|25441.03|25520.82|25440.82|25521.03|25441.03|25520.22|25440.22|9
1734038240000|2024-12-12 21:17:20|25520.68|25440.68|25526.56|25446.56|25526.56|25446.56|25520.68|25440.68|10
1734038250000|2024-12-12 21:17:30|25527.77|25447.77|25546.48|25466.48|25546.48|25466.48|25527.77|25447.77|10
1734038260000|2024-12-12 21:17:40|25546.34|25466.34|25548.46|25468.46|25548.46|25468.46|25545.21|25465.21|10
1734038270000|2024-12-12 21:17:50|25552.5|25472.5|25566.77|25486.77|25566.77|25486.77|25552.5|25472.5|10
1734038280000|2024-12-12 21:18:00|25566.69|25486.69|25577.08|25497.08|25577.08|25497.08|25566.69|25486.69|10
1734038290000|2024-12-12 21:18:10|25577.9|25497.9|25576.82|25496.82|25577.9|25497.9|25576.41|25496.41|10
1734038300000|2024-12-12 21:18:20|25577.78|25497.78|25576.72|25496.72|25577.84|25497.84|25576.32|25496.32|10
1734038310000|2024-12-12 21:18:30|25576.71|25496.71|25569.1|25489.1|25576.71|25496.71|25569.1|25489.1|10
1734038320000|2024-12-12 21:18:40|25567.96|25487.96|25563.37|25483.37|25567.96|25487.96|25563.37|25483.37|10
1734038330000|2024-12-12 21:18:50|25563.44|25483.44|25562.01|25482.01|25563.44|25483.44|25562.01|25482.01|10
1734038340000|2024-12-12 21:19:00|25561.21|25481.21|25569.98|25489.98|25570.27|25490.27|25561.21|25481.21|10
1734038350000|2024-12-12 21:19:10|25569.85|25489.85|25566.6|25486.6|25569.85|25489.85|25566.33|25486.33|10
1734038360000|2024-12-12 21:19:20|25566.76|25486.76|25567.87|25487.87|25568|25488|25566.76|25486.76|9
1734038370000|2024-12-12 21:19:30|25568.18|25488.18|25564.68|25484.68|25568.18|25488.18|25564.63|25484.63|9
1734038380000|2024-12-12 21:19:40|25564.85|25484.85|25562.97|25482.97|25564.85|25484.85|25562.52|25482.52|10
1734038390000|2024-12-12 21:19:50|25563.02|25483.02|25561.32|25481.32|25563.02|25483.02|25561.32|25481.32|10
1734038400000|2024-12-12 21:20:00|25561.48|25481.48|25561.34|25481.34|25562.13|25482.13|25560.14|25480.14|9
1734038410000|2024-12-12 21:20:10|25561.46|25481.46|25561.56|25481.56|25561.56|25481.56|25560.41|25480.41|10
1734038420000|2024-12-12 21:20:20|25560.88|25480.88|25557.41|25477.41|25560.96|25480.96|25557.41|25477.41|10
1734038430000|2024-12-12 21:20:30|25556.85|25476.85|25557.78|25477.78|25558.34|25478.34|25556.85|25476.85|10
1734038440000|2024-12-12 21:20:40|25557.98|25477.98|25557.4|25477.4|25559.07|25479.07|25557.05|25477.05|10
1734038450000|2024-12-12 21:20:50|25556.12|25476.12|25562.4|25482.4|25562.4|25482.4|25555.78|25475.78|10
1734038460000|2024-12-12 21:21:00|25562.92|25482.92|25566.82|25486.82|25568.2|25488.2|25562.92|25482.92|10
1734038470000|2024-12-12 21:21:10|25566.93|25486.93|25569.02|25489.02|25569.02|25489.02|25565.94|25485.94|9
1734038480000|2024-12-12 21:21:20|25568.99|25488.99|25567.51|25487.51|25569.5|25489.5|25567.51|25487.51|10
1734038490000|2024-12-12 21:21:30|25567.24|25487.24|25562.5|25482.5|25567.24|25487.24|25562.5|25482.5|10
1734038500000|2024-12-12 21:21:40|25562.22|25482.22|25564.08|25484.08|25564.08|25484.08|25560.86|25480.86|10
1734038510000|2024-12-12 21:21:50|25563.88|25483.88|25564.42|25484.42|25565.31|25485.31|25563.88|25483.88|10
1734038520000|2024-12-12 21:22:00|25564.36|25484.36|25563.82|25483.82|25564.85|25484.85|25563.82|25483.82|10
1734038530000|2024-12-12 21:22:10|25563.68|25483.68|25569.63|25489.63|25569.63|25489.63|25563.68|25483.68|10
1734038540000|2024-12-12 21:22:20|25569.67|25489.67|25574.55|25494.55|25574.69|25494.69|25569.67|25489.67|10
1734038550000|2024-12-12 21:22:30|25574.63|25494.63|25576.51|25496.51|25576.51|25496.51|25574.63|25494.63|10
1734038560000|2024-12-12 21:22:40|25576.48|25496.48|25574.46|25494.46|25576.48|25496.48|25569.59|25489.59|10
1734038570000|2024-12-12 21:22:50|25575.68|25495.68|25580.97|25500.97|25581.5|25501.5|25575.68|25495.68|10
1734038580000|2024-12-12 21:23:00|25581.37|25501.37|25581.05|25501.05|25581.37|25501.37|25578.67|25498.67|9
1734038590000|2024-12-12 21:23:10|25581.12|25501.12|25577.79|25497.79|25581.12|25501.12|25577.79|25497.79|10
1734038600000|2024-12-12 21:23:20|25577.22|25497.22|25574.02|25494.02|25577.22|25497.22|25574.02|25494.02|10
1734038610000|2024-12-12 21:23:30|25573.94|25493.94|25573.03|25493.03|25573.94|25493.94|25572.58|25492.58|10
1734038620000|2024-12-12 21:23:40|25576.71|25496.71|25580.17|25500.17|25580.17|25500.17|25576.18|25496.18|10
1734038630000|2024-12-12 21:23:50|25580.23|25500.23|25579.5|25499.5|25580.72|25500.72|25578.91|25498.91|9
1734038640000|2024-12-12 21:24:00|25579.78|25499.78|25580.55|25500.55|25580.59|25500.59|25579.78|25499.78|9
1734038650000|2024-12-12 21:24:10|25579.93|25499.93|25580.55|25500.55|25580.55|25500.55|25579.13|25499.13|10
1734038660000|2024-12-12 21:24:20|25581.47|25501.47|25582.65|25502.65|25582.65|25502.65|25581.47|25501.47|10
1734038670000|2024-12-12 21:24:30|25583.6|25503.6|25584.3|25504.3|25585.51|25505.51|25583.6|25503.6|10
1734038680000|2024-12-12 21:24:40|25584.57|25504.57|25584.51|25504.51|25584.99|25504.99|25584.33|25504.33|10
1734038690000|2024-12-12 21:24:50|25584.5|25504.5|25584.18|25504.18|25584.8|25504.8|25583.41|25503.41|10
1734038700000|2024-12-12 21:25:00|25584.25|25504.25|25582.57|25502.57|25584.25|25504.25|25582.57|25502.57|10
1734038710000|2024-12-12 21:25:10|25582.99|25502.99|25583.56|25503.56|25584.39|25504.39|25582.83|25502.83|10
1734038720000|2024-12-12 21:25:20|25583.84|25503.84|25585.72|25505.72|25586.56|25506.56|25582.87|25502.87|10
1734038730000|2024-12-12 21:25:30|25585.6|25505.6|25590.82|25510.82|25590.82|25510.82|25585.6|25505.6|10
1734038740000|2024-12-12 21:25:40|25590.74|25510.74|25592.74|25512.74|25592.74|25512.74|25590.58|25510.58|10
1734038750000|2024-12-12 21:25:50|25592.78|25512.78|25601.41|25521.41|25601.41|25521.41|25592.78|25512.78|9
1734038760000|2024-12-12 21:26:00|25601.3|25521.3|25604.33|25524.33|25604.86|25524.86|25601.3|25521.3|10
1734038770000|2024-12-12 21:26:10|25604.3|25524.3|25603.61|25523.61|25604.53|25524.53|25603.56|25523.56|10
1734038780000|2024-12-12 21:26:20|25603.36|25523.36|25603.28|25523.28|25605.64|25525.64|25603.21|25523.21|10
1734038790000|2024-12-12 21:26:30|25603.74|25523.74|25604.35|25524.35|25605.71|25525.71|25603.74|25523.74|10
1734038800000|2024-12-12 21:26:40|25604.5|25524.5|25603.87|25523.87|25604.5|25524.5|25603.82|25523.82|10
1734038810000|2024-12-12 21:26:50|25603.4|25523.4|25603.63|25523.63|25603.81|25523.81|25602.53|25522.53|10
1734038820000|2024-12-12 21:27:00|25603.42|25523.42|25599.98|25519.98|25603.42|25523.42|25599.98|25519.98|9
1734038830000|2024-12-12 21:27:10|25599.96|25519.96|25600.21|25520.21|25600.27|25520.27|25599.53|25519.53|10
1734038840000|2024-12-12 21:27:20|25600.2|25520.2|25602.25|25522.25|25602.46|25522.46|25599.76|25519.76|10
1734038850000|2024-12-12 21:27:30|25602.26|25522.26|25603.73|25523.73|25605.17|25525.17|25602.26|25522.26|10
1734038860000|2024-12-12 21:27:40|25603.38|25523.38|25603.58|25523.58|25604.22|25524.22|25603.07|25523.07|9
1734038870000|2024-12-12 21:27:50|25603.5|25523.5|25601.94|25521.94|25603.5|25523.5|25601.88|25521.88|10
1734038880000|2024-12-12 21:28:00|25602.27|25522.27|25602.96|25522.96|25603.24|25523.24|25602.27|25522.27|10
1734038890000|2024-12-12 21:28:10|25603.13|25523.13|25603.24|25523.24|25603.37|25523.37|25602.68|25522.68|9
1734038900000|2024-12-12 21:28:20|25603.27|25523.27|25602.26|25522.26|25603.32|25523.32|25602.26|25522.26|7
1734038910000|2024-12-12 21:28:30|25602.66|25522.66|25601.31|25521.31|25603.3|25523.3|25601.31|25521.31|8
1734038920000|2024-12-12 21:28:40|25602.04|25522.04|25602.4|25522.4|25602.8|25522.8|25601.86|25521.86|9
1734038930000|2024-12-12 21:28:50|25602.44|25522.44|25604.53|25524.53|25604.53|25524.53|25602.42|25522.42|10
1734038940000|2024-12-12 21:29:00|25604.5|25524.5|25605.67|25525.67|25605.67|25525.67|25604.35|25524.35|9
1734038950000|2024-12-12 21:29:10|25606.17|25526.17|25604.44|25524.44|25606.28|25526.28|25604.44|25524.44|10
1734038960000|2024-12-12 21:29:20|25604.45|25524.45|25598.89|25518.89|25604.45|25524.45|25598.89|25518.89|10
1734038970000|2024-12-12 21:29:30|25599.61|25519.61|25600.78|25520.78|25600.78|25520.78|25599.61|25519.61|10
1734038980000|2024-12-12 21:29:40|25601.07|25521.07|25600.66|25520.66|25601.13|25521.13|25600.5|25520.5|10
1734038990000|2024-12-12 21:29:50|25600.64|25520.64|25599.7|25519.7|25600.64|25520.64|25599|25519|10
1734039000000|2024-12-12 21:30:00|25599.68|25519.68|25592.83|25512.83|25599.68|25519.68|25592.11|25512.11|10
1734039010000|2024-12-12 21:30:10|25578.66|25498.66|25588.98|25508.98|25591.9|25511.9|25577.45|25497.45|10
1734039020000|2024-12-12 21:30:20|25588.62|25508.62|25589.23|25509.23|25590.01|25510.01|25585.69|25505.69|10
1734039030000|2024-12-12 21:30:30|25588.05|25508.05|25584.65|25504.65|25588.05|25508.05|25584.65|25504.65|10
1734039040000|2024-12-12 21:30:40|25584.21|25504.21|25582.22|25502.22|25584.21|25504.21|25581.48|25501.48|10
1734039050000|2024-12-12 21:30:50|25582.74|25502.74|25582.84|25502.84|25583.49|25503.49|25580.75|25500.75|10
1734039060000|2024-12-12 21:31:00|25583.12|25503.12|25585.34|25505.34|25585.34|25505.34|25583.12|25503.12|9
1734039070000|2024-12-12 21:31:10|25585.77|25505.77|25583.35|25503.35|25585.77|25505.77|25583.35|25503.35|10
1734039080000|2024-12-12 21:31:20|25580.33|25500.33|25581.16|25501.16|25581.23|25501.23|25579.5|25499.5|10
1734039090000|2024-12-12 21:31:30|25581.27|25501.27|25584.89|25504.89|25584.89|25504.89|25581.27|25501.27|10
1734039100000|2024-12-12 21:31:40|25584.52|25504.52|25585.6|25505.6|25585.6|25505.6|25583.03|25503.03|10
1734039110000|2024-12-12 21:31:50|25585.68|25505.68|25588.18|25508.18|25588.18|25508.18|25585.68|25505.68|9
1734039120000|2024-12-12 21:32:00|25588.3|25508.3|25587.74|25507.74|25588.87|25508.87|25587.32|25507.32|9
1734039130000|2024-12-12 21:32:10|25587.71|25507.71|25591.04|25511.04|25591.19|25511.19|25587.71|25507.71|10
1734039140000|2024-12-12 21:32:20|25591.35|25511.35|25595.44|25515.44|25595.44|25515.44|25591.35|25511.35|10
1734039150000|2024-12-12 21:32:30|25595.86|25515.86|25596.29|25516.29|25597.41|25517.41|25595.86|25515.86|10
1734039160000|2024-12-12 21:32:40|25596.53|25516.53|25595.9|25515.9|25596.53|25516.53|25595.85|25515.85|10
1734039170000|2024-12-12 21:32:50|25595.49|25515.49|25595.82|25515.82|25595.82|25515.82|25595.26|25515.26|10
1734039180000|2024-12-12 21:33:00|25596.04|25516.04|25594.9|25514.9|25596.04|25516.04|25594.85|25514.85|10
1734039190000|2024-12-12 21:33:10|25594.43|25514.43|25593.7|25513.7|25594.43|25514.43|25593.43|25513.43|10
1734039200000|2024-12-12 21:33:20|25593.95|25513.95|25596.33|25516.33|25597.37|25517.37|25593.65|25513.65|10
1734039210000|2024-12-12 21:33:30|25596.28|25516.28|25595.6|25515.6|25596.28|25516.28|25595.04|25515.04|10
1734039220000|2024-12-12 21:33:40|25595.68|25515.68|25593.03|25513.03|25595.79|25515.79|25592.77|25512.77|10
1734039230000|2024-12-12 21:33:50|25593.46|25513.46|25590.89|25510.89|25593.64|25513.64|25590.89|25510.89|10
1734039240000|2024-12-12 21:34:00|25591.07|25511.07|25587.49|25507.49|25591.2|25511.2|25587.49|25507.49|10
1734039250000|2024-12-12 21:34:10|25587.89|25507.89|25587.06|25507.06|25587.91|25507.91|25586.37|25506.37|9
1734039260000|2024-12-12 21:34:20|25586.87|25506.87|25587.81|25507.81|25588.18|25508.18|25586.37|25506.37|10
1734039270000|2024-12-12 21:34:30|25586|25506|25579.12|25499.12|25586|25506|25579.12|25499.12|10
1734039280000|2024-12-12 21:34:40|25578.49|25498.49|25578.1|25498.1|25578.49|25498.49|25577.26|25497.26|10
1734039290000|2024-12-12 21:34:50|25578.03|25498.03|25576.69|25496.69|25578.03|25498.03|25576.59|25496.59|10
1734039300000|2024-12-12 21:35:00|25576.92|25496.92|25576.82|25496.82|25577.09|25497.09|25576.3|25496.3|10
1734039310000|2024-12-12 21:35:10|25577.83|25497.83|25579.08|25499.08|25579.55|25499.55|25577.83|25497.83|10
1734039320000|2024-12-12 21:35:20|25578.66|25498.66|25580.62|25500.62|25580.62|25500.62|25578.66|25498.66|10
1734039330000|2024-12-12 21:35:30|25581.62|25501.62|25582.32|25502.32|25582.65|25502.65|25581.62|25501.62|10
1734039340000|2024-12-12 21:35:40|25582.02|25502.02|25582.69|25502.69|25582.69|25502.69|25581.7|25501.7|10
1734039350000|2024-12-12 21:35:50|25583.21|25503.21|25570.49|25490.49|25584.06|25504.06|25570.49|25490.49|10
1734039360000|2024-12-12 21:36:00|25570.21|25490.21|25567.72|25487.72|25570.21|25490.21|25567.57|25487.57|10
1734039370000|2024-12-12 21:36:10|25567.63|25487.63|25565.86|25485.86|25567.63|25487.63|25565.83|25485.83|10
1734039380000|2024-12-12 21:36:20|25565.77|25485.77|25559.2|25479.2|25565.77|25485.77|25559.2|25479.2|10
1734039390000|2024-12-12 21:36:30|25559.06|25479.06|25551.09|25471.09|25559.06|25479.06|25551.09|25471.09|10
1734039400000|2024-12-12 21:36:40|25549.69|25469.69|25547.52|25467.52|25549.69|25469.69|25547.14|25467.14|9
1734039410000|2024-12-12 21:36:50|25544.58|25464.58|25530.65|25450.65|25544.58|25464.58|25530.65|25450.65|10
1734039420000|2024-12-12 21:37:00|25530.56|25450.56|25521.81|25441.81|25530.75|25450.75|25521.81|25441.81|10
1734039430000|2024-12-12 21:37:10|25519.58|25439.58|25506.47|25426.47|25519.58|25439.58|25506.47|25426.47|10
1734039440000|2024-12-12 21:37:20|25506.58|25426.58|25504.95|25424.95|25506.61|25426.61|25504.31|25424.31|10
1734039450000|2024-12-12 21:37:30|25504.59|25424.59|25503.07|25423.07|25504.59|25424.59|25503.07|25423.07|10
1734039460000|2024-12-12 21:37:40|25502.49|25422.49|25503.15|25423.15|25503.15|25423.15|25501.23|25421.23|10
1734039470000|2024-12-12 21:37:50|25503.2|25423.2|25499.3|25419.3|25505.09|25425.09|25499.25|25419.25|10
1734039480000|2024-12-12 21:38:00|25500.12|25420.12|25497.72|25417.72|25500.12|25420.12|25497.72|25417.72|10
1734039490000|2024-12-12 21:38:10|25497.53|25417.53|25497.95|25417.95|25498|25418|25496.91|25416.91|10
1734039500000|2024-12-12 21:38:20|25498.27|25418.27|25500.14|25420.14|25500.21|25420.21|25498.27|25418.27|10
1734039510000|2024-12-12 21:38:30|25500.22|25420.22|25497.01|25417.01|25500.31|25420.31|25497.01|25417.01|10
1734039520000|2024-12-12 21:38:40|25495.88|25415.88|25485.76|25405.76|25495.88|25415.88|25485.76|25405.76|10
1734039530000|2024-12-12 21:38:50|25485.19|25405.19|25478.76|25398.76|25485.19|25405.19|25478.76|25398.76|10
1734039540000|2024-12-12 21:39:00|25478.65|25398.65|25478.11|25398.11|25478.65|25398.65|25477.13|25397.13|10
1734039550000|2024-12-12 21:39:10|25478.35|25398.35|25474.45|25394.45|25478.55|25398.55|25474.44|25394.44|10
1734039560000|2024-12-12 21:39:20|25475.29|25395.29|25474.71|25394.71|25477.05|25397.05|25473.98|25393.98|10
1734039570000|2024-12-12 21:39:30|25474.6|25394.6|25474|25394|25474.7|25394.7|25473.75|25393.75|10
1734039580000|2024-12-12 21:39:40|25474.09|25394.09|25475.4|25395.4|25476.04|25396.04|25474.09|25394.09|10
1734039590000|2024-12-12 21:39:50|25475.81|25395.81|25476.17|25396.17|25476.17|25396.17|25474.37|25394.37|10
1734039600000|2024-12-12 21:40:00|25476.69|25396.69|25477.08|25397.08|25477.08|25397.08|25476.2|25396.2|10
1734039610000|2024-12-12 21:40:10|25476.97|25396.97|25475.22|25395.22|25477.17|25397.17|25475.22|25395.22|10
1734039620000|2024-12-12 21:40:20|25475.32|25395.32|25478.46|25398.46|25478.63|25398.63|25475.23|25395.23|10
1734039630000|2024-12-12 21:40:30|25478.57|25398.57|25474.85|25394.85|25478.57|25398.57|25474.85|25394.85|10
1734039640000|2024-12-12 21:40:40|25474.05|25394.05|25468.78|25388.78|25474.05|25394.05|25468.78|25388.78|10
1734039650000|2024-12-12 21:40:50|25466.62|25386.62|25458.14|25378.14|25466.62|25386.62|25458.06|25378.06|10
1734039660000|2024-12-12 21:41:00|25457.91|25377.91|25451.67|25371.67|25457.91|25377.91|25451.67|25371.67|10
1734039670000|2024-12-12 21:41:10|25451.65|25371.65|25446.15|25366.15|25451.65|25371.65|25445.72|25365.72|10
1734039680000|2024-12-12 21:41:20|25446.17|25366.17|25447.75|25367.75|25447.75|25367.75|25446.17|25366.17|8
1734039690000|2024-12-12 21:41:30|25447.99|25367.99|25449.58|25369.58|25450.29|25370.29|25447.99|25367.99|10
1734039700000|2024-12-12 21:41:40|25450.32|25370.32|25450.19|25370.19|25450.32|25370.32|25448.95|25368.95|10
1734039710000|2024-12-12 21:41:50|25450.21|25370.21|25444.92|25364.92|25450.5|25370.5|25444.92|25364.92|10
1734039720000|2024-12-12 21:42:00|25444.37|25364.37|25444.86|25364.86|25445.27|25365.27|25444.29|25364.29|10
1734039730000|2024-12-12 21:42:10|25446.5|25366.5|25447.3|25367.3|25448.43|25368.43|25446.5|25366.5|10
1734039740000|2024-12-12 21:42:20|25447.61|25367.61|25446.75|25366.75|25447.82|25367.82|25446.68|25366.68|10
1734039750000|2024-12-12 21:42:30|25446.61|25366.61|25448.65|25368.65|25448.78|25368.78|25446.6|25366.6|9
1734039760000|2024-12-12 21:42:40|25448.69|25368.69|25446.6|25366.6|25448.69|25368.69|25446.6|25366.6|10
1734039770000|2024-12-12 21:42:50|25446.16|25366.16|25446.02|25366.02|25446.16|25366.16|25444.55|25364.55|10
1734039780000|2024-12-12 21:43:00|25445.87|25365.87|25432.68|25352.68|25445.87|25365.87|25432.68|25352.68|10
1734039790000|2024-12-12 21:43:10|25431.97|25351.97|25431.15|25351.15|25432.18|25352.18|25431.06|25351.06|10
1734039800000|2024-12-12 21:43:20|25431.22|25351.22|25432.23|25352.23|25432.23|25352.23|25431.22|25351.22|10
1734039810000|2024-12-12 21:43:30|25432.43|25352.43|25430.22|25350.22|25433.02|25353.02|25429.77|25349.77|10
1734039820000|2024-12-12 21:43:40|25430.32|25350.32|25431.71|25351.71|25431.9|25351.9|25430.32|25350.32|10
1734039830000|2024-12-12 21:43:50|25431.31|25351.31|25428.51|25348.51|25431.31|25351.31|25428.08|25348.08|10
1734039840000|2024-12-12 21:44:00|25427.58|25347.58|25429.3|25349.3|25429.38|25349.38|25427.38|25347.38|10
1734039850000|2024-12-12 21:44:10|25431.17|25351.17|25431.37|25351.37|25432.12|25352.12|25430.87|25350.87|10
1734039860000|2024-12-12 21:44:20|25430.41|25350.41|25431.88|25351.88|25432.05|25352.05|25429.96|25349.96|10
1734039870000|2024-12-12 21:44:30|25431.92|25351.92|25434.49|25354.49|25434.49|25354.49|25431.46|25351.46|9
1734039880000|2024-12-12 21:44:40|25434.91|25354.91|25439.9|25359.9|25441.03|25361.03|25434.91|25354.91|10
1734039890000|2024-12-12 21:44:50|25439.74|25359.74|25434.61|25354.61|25440.06|25360.06|25434.61|25354.61|10
1734039900000|2024-12-12 21:45:00|25435.05|25355.05|25436.74|25356.74|25437.73|25357.73|25435.05|25355.05|10
1734039910000|2024-12-12 21:45:10|25437.18|25357.18|25437.41|25357.41|25439.27|25359.27|25436.51|25356.51|10
1734039920000|2024-12-12 21:45:20|25437.15|25357.15|25440.01|25360.01|25440.01|25360.01|25437.15|25357.15|10
1734039930000|2024-12-12 21:45:30|25439.69|25359.69|25440.58|25360.58|25440.58|25360.58|25437.25|25357.25|10
1734039940000|2024-12-12 21:45:40|25444.44|25364.44|25440.18|25360.18|25444.88|25364.88|25440.18|25360.18|10
1734039950000|2024-12-12 21:45:50|25439.91|25359.91|25436.77|25356.77|25440.12|25360.12|25436.77|25356.77|10
1734039960000|2024-12-12 21:46:00|25436.66|25356.66|25433.39|25353.39|25436.71|25356.71|25433.39|25353.39|10
1734039970000|2024-12-12 21:46:10|25433.81|25353.81|25433.73|25353.73|25434.92|25354.92|25433.18|25353.18|10
1734039980000|2024-12-12 21:46:20|25433.79|25353.79|25441.71|25361.71|25441.71|25361.71|25433.79|25353.79|10
1734039990000|2024-12-12 21:46:30|25441.9|25361.9|25447.59|25367.59|25447.59|25367.59|25441.9|25361.9|10
1734040000000|2024-12-12 21:46:40|25447.25|25367.25|25452.84|25372.84|25452.84|25372.84|25447.25|25367.25|10
1734040010000|2024-12-12 21:46:50|25453.38|25373.38|25457.02|25377.02|25457.53|25377.53|25453.38|25373.38|10
1734040020000|2024-12-12 21:47:00|25457.51|25377.51|25459.18|25379.18|25459.18|25379.18|25457.22|25377.22|10
1734040030000|2024-12-12 21:47:10|25460.07|25380.07|25459.63|25379.63|25461.1|25381.1|25459.41|25379.41|10
1734040040000|2024-12-12 21:47:20|25459.14|25379.14|25457.61|25377.61|25459.14|25379.14|25457.13|25377.13|9
1734040050000|2024-12-12 21:47:30|25457.38|25377.38|25457.15|25377.15|25457.66|25377.66|25457.03|25377.03|9
1734040060000|2024-12-12 21:47:40|25457.19|25377.19|25458.41|25378.41|25458.99|25378.99|25457.19|25377.19|10
1734040070000|2024-12-12 21:47:50|25458.26|25378.26|25457.04|25377.04|25458.5|25378.5|25455.95|25375.95|10
1734040080000|2024-12-12 21:48:00|25456.96|25376.96|25454.5|25374.5|25456.96|25376.96|25454.5|25374.5|10
1734040090000|2024-12-12 21:48:10|25454.48|25374.48|25457.74|25377.74|25457.74|25377.74|25454.48|25374.48|10
1734040100000|2024-12-12 21:48:20|25458.02|25378.02|25461.97|25381.97|25461.97|25381.97|25458.01|25378.01|10
1734040110000|2024-12-12 21:48:30|25462.22|25382.22|25463.01|25383.01|25463.01|25383.01|25462.18|25382.18|10
1734040120000|2024-12-12 21:48:40|25463.04|25383.04|25467.24|25387.24|25467.79|25387.79|25462.99|25382.99|10
1734040130000|2024-12-12 21:48:50|25469.22|25389.22|25476.38|25396.38|25476.38|25396.38|25469.22|25389.22|10
1734040140000|2024-12-12 21:49:00|25478.41|25398.41|25479.21|25399.21|25482.78|25402.78|25478.41|25398.41|10
1734040150000|2024-12-12 21:49:10|25478.78|25398.78|25478.08|25398.08|25479.75|25399.75|25476.9|25396.9|10
1734040160000|2024-12-12 21:49:20|25477.89|25397.89|25475.69|25395.69|25477.89|25397.89|25475.26|25395.26|10
1734040170000|2024-12-12 21:49:30|25475.23|25395.23|25478.24|25398.24|25478.24|25398.24|25475.23|25395.23|10
1734040180000|2024-12-12 21:49:40|25477.88|25397.88|25476.42|25396.42|25478|25398|25475.79|25395.79|10
1734040190000|2024-12-12 21:49:50|25475.72|25395.72|25473.92|25393.92|25475.72|25395.72|25473.92|25393.92|10
1734040200000|2024-12-12 21:50:00|25473.89|25393.89|25469.06|25389.06|25473.92|25393.92|25469.06|25389.06|10
1734040210000|2024-12-12 21:50:10|25468.56|25388.56|25469.36|25389.36|25472.9|25392.9|25468.56|25388.56|10
1734040220000|2024-12-12 21:50:20|25469.3|25389.3|25481.26|25401.26|25481.93|25401.93|25469.3|25389.3|10
1734040230000|2024-12-12 21:50:30|25480.64|25400.64|25477.83|25397.83|25481.35|25401.35|25477.83|25397.83|10
1734040240000|2024-12-12 21:50:40|25477.14|25397.14|25477.28|25397.28|25477.28|25397.28|25476.95|25396.95|10
1734040250000|2024-12-12 21:50:50|25477.16|25397.16|25476.47|25396.47|25477.16|25397.16|25475.92|25395.92|10
1734040260000|2024-12-12 21:51:00|25475.8|25395.8|25469.93|25389.93|25475.8|25395.8|25469.93|25389.93|10
1734040270000|2024-12-12 21:51:10|25469.65|25389.65|25466.82|25386.82|25469.65|25389.65|25465.71|25385.71|10
1734040280000|2024-12-12 21:51:20|25467.79|25387.79|25457.52|25377.52|25467.85|25387.85|25457.19|25377.19|9
1734040290000|2024-12-12 21:51:30|25457.46|25377.46|25453.05|25373.05|25457.46|25377.46|25452.9|25372.9|10
1734040300000|2024-12-12 21:51:40|25453.67|25373.67|25455.83|25375.83|25456.22|25376.22|25453.42|25373.42|10
1734040310000|2024-12-12 21:51:50|25455.74|25375.74|25459.17|25379.17|25459.57|25379.57|25455.74|25375.74|10
1734040320000|2024-12-12 21:52:00|25459.56|25379.56|25463.05|25383.05|25463.05|25383.05|25459.56|25379.56|9
1734040330000|2024-12-12 21:52:10|25463.62|25383.62|25466.16|25386.16|25466.16|25386.16|25463.62|25383.62|10
1734040340000|2024-12-12 21:52:20|25466.54|25386.54|25470.38|25390.38|25470.38|25390.38|25466.54|25386.54|9
1734040350000|2024-12-12 21:52:30|25472.42|25392.42|25472.82|25392.82|25472.83|25392.83|25471.23|25391.23|10
1734040360000|2024-12-12 21:52:40|25473.52|25393.52|25474.74|25394.74|25474.74|25394.74|25472.43|25392.43|10
1734040370000|2024-12-12 21:52:50|25474.41|25394.41|25473.53|25393.53|25474.41|25394.41|25473.53|25393.53|9
1734040380000|2024-12-12 21:53:00|25473.63|25393.63|25478.56|25398.56|25478.56|25398.56|25473.61|25393.61|10
1734040390000|2024-12-12 21:53:10|25479.92|25399.92|25488.2|25408.2|25488.29|25408.29|25479.92|25399.92|10
1734040400000|2024-12-12 21:53:20|25489.71|25409.71|25493.08|25413.08|25493.08|25413.08|25489.71|25409.71|10
1734040410000|2024-12-12 21:53:30|25493.71|25413.71|25504.29|25424.29|25504.29|25424.29|25491.48|25411.48|10
1734040420000|2024-12-12 21:53:40|25504.51|25424.51|25504.8|25424.8|25505.45|25425.45|25503.44|25423.44|9
1734040430000|2024-12-12 21:53:50|25504.81|25424.81|25509.95|25429.95|25509.95|25429.95|25504.81|25424.81|10
1734040440000|2024-12-12 21:54:00|25510.22|25430.22|25505.67|25425.67|25510.54|25430.54|25505.67|25425.67|10
1734040450000|2024-12-12 21:54:10|25505.21|25425.21|25504.33|25424.33|25505.21|25425.21|25503.26|25423.26|10
1734040460000|2024-12-12 21:54:20|25506.83|25426.83|25508.53|25428.53|25508.69|25428.69|25506.73|25426.73|10
1734040470000|2024-12-12 21:54:30|25508.62|25428.62|25509.01|25429.01|25509.82|25429.82|25508.62|25428.62|10
1734040480000|2024-12-12 21:54:40|25508.82|25428.82|25507.87|25427.87|25509.72|25429.72|25507.52|25427.52|10
1734040490000|2024-12-12 21:54:50|25507.82|25427.82|25507.26|25427.26|25507.82|25427.82|25507.26|25427.26|10
1734040500000|2024-12-12 21:55:00|25507.44|25427.44|25506.12|25426.12|25507.89|25427.89|25506.12|25426.12|10
1734040510000|2024-12-12 21:55:10|25505.51|25425.51|25504.22|25424.22|25505.51|25425.51|25503.85|25423.85|10
1734040520000|2024-12-12 21:55:20|25504.17|25424.17|25502.46|25422.46|25504.22|25424.22|25502.46|25422.46|10
1734040530000|2024-12-12 21:55:30|25502.8|25422.8|25502.34|25422.34|25503.51|25423.51|25502.34|25422.34|10
1734040540000|2024-12-12 21:55:40|25501.12|25421.12|25500.8|25420.8|25501.12|25421.12|25500.74|25420.74|10
1734040550000|2024-12-12 21:55:50|25500.48|25420.48|25497.94|25417.94|25500.55|25420.55|25497.94|25417.94|10
1734040560000|2024-12-12 21:56:00|25497.9|25417.9|25499.16|25419.16|25499.16|25419.16|25496.87|25416.87|10
1734040570000|2024-12-12 21:56:10|25499.33|25419.33|25499.11|25419.11|25499.9|25419.9|25499.08|25419.08|10
1734040580000|2024-12-12 21:56:20|25499.56|25419.56|25499.08|25419.08|25499.65|25419.65|25498.84|25418.84|10
1734040590000|2024-12-12 21:56:30|25499.2|25419.2|25500.49|25420.49|25500.54|25420.54|25498.84|25418.84|10
1734040600000|2024-12-12 21:56:40|25501.14|25421.14|25500.81|25420.81|25501.14|25421.14|25500.31|25420.31|10
1734040610000|2024-12-12 21:56:50|25500.86|25420.86|25499.75|25419.75|25500.93|25420.93|25499.07|25419.07|10
1734040620000|2024-12-12 21:57:00|25500.4|25420.4|25499.68|25419.68|25500.94|25420.94|25499.68|25419.68|10
1734040630000|2024-12-12 21:57:10|25499.88|25419.88|25498.93|25418.93|25499.88|25419.88|25497.51|25417.51|10
1734040640000|2024-12-12 21:57:20|25498.65|25418.65|25498.13|25418.13|25499.16|25419.16|25498.06|25418.06|10
1734040650000|2024-12-12 21:57:30|25498.29|25418.29|25497.36|25417.36|25499.76|25419.76|25497.36|25417.36|10
1734040660000|2024-12-12 21:57:40|25496.9|25416.9|25497.55|25417.55|25497.55|25417.55|25496.85|25416.85|10
1734040670000|2024-12-12 21:57:50|25497.57|25417.57|25496.43|25416.43|25499.42|25419.42|25496.39|25416.39|10
1734040680000|2024-12-12 21:58:00|25495.62|25415.62|25493.24|25413.24|25495.62|25415.62|25493.24|25413.24|10
1734040690000|2024-12-12 21:58:10|25493.43|25413.43|25495.07|25415.07|25495.85|25415.85|25493.35|25413.35|10
1734040700000|2024-12-12 21:58:20|25495.11|25415.11|25496.62|25416.62|25496.96|25416.96|25495.11|25415.11|10
1734040710000|2024-12-12 21:58:30|25496.68|25416.68|25496.71|25416.71|25497.33|25417.33|25496.68|25416.68|10
1734040720000|2024-12-12 21:58:40|25496.67|25416.67|25496.43|25416.43|25496.98|25416.98|25496.37|25416.37|8
1734040730000|2024-12-12 21:58:50|25497.08|25417.08|25489.13|25409.13|25497.08|25417.08|25488.95|25408.95|10
1734040740000|2024-12-12 21:59:00|25489.95|25409.95|25486.68|25406.68|25489.95|25409.95|25486.65|25406.65|10
1734040750000|2024-12-12 21:59:10|25485.95|25405.95|25484.39|25404.39|25485.96|25405.96|25484.39|25404.39|10
1734040760000|2024-12-12 21:59:20|25484.43|25404.43|25482.39|25402.39|25485.28|25405.28|25482.39|25402.39|10
1734040770000|2024-12-12 21:59:30|25482.34|25402.34|25482.78|25402.78|25483.94|25403.94|25482.34|25402.34|10
1734040780000|2024-12-12 21:59:40|25482.64|25402.64|25478.28|25398.28|25482.96|25402.96|25478.28|25398.28|10
1734040790000|2024-12-12 21:59:50|25476.58|25396.58|25473.22|25393.22|25476.58|25396.58|25473.16|25393.16|10
1734040800000|2024-12-12 22:00:00|25472.88|25392.88|25467.51|25387.51|25473.46|25393.46|25467.51|25387.51|10
1734040810000|2024-12-12 22:00:10|25466.76|25386.76|25462.83|25382.83|25466.76|25386.76|25462.83|25382.83|10
1734040820000|2024-12-12 22:00:20|25462.72|25382.72|25463.54|25383.54|25464.01|25384.01|25462.72|25382.72|10
1734040830000|2024-12-12 22:00:30|25463.34|25383.34|25460.89|25380.89|25463.69|25383.69|25459.99|25379.99|10
1734040840000|2024-12-12 22:00:40|25460.31|25380.31|25460.15|25380.15|25460.35|25380.35|25459.99|25379.99|10
1734040850000|2024-12-12 22:00:50|25460.01|25380.01|25458.64|25378.64|25460.03|25380.03|25458.49|25378.49|10
1734040860000|2024-12-12 22:01:00|25458.73|25378.73|25459.1|25379.1|25459.23|25379.23|25457.81|25377.81|8
1734040870000|2024-12-12 22:01:10|25459.22|25379.22|25459.14|25379.14|25461.11|25381.11|25459.14|25379.14|10
1734040880000|2024-12-12 22:01:20|25459.03|25379.03|25457.82|25377.82|25459.03|25379.03|25455.64|25375.64|10
1734040890000|2024-12-12 22:01:30|25458.09|25378.09|25461.07|25381.07|25461.07|25381.07|25458.09|25378.09|10
1734040900000|2024-12-12 22:01:40|25460.99|25380.99|25460.44|25380.44|25460.99|25380.99|25459.69|25379.69|10
1734040910000|2024-12-12 22:01:50|25459.51|25379.51|25460.6|25380.6|25460.6|25380.6|25458.96|25378.96|10
1734040920000|2024-12-12 22:02:00|25461.74|25381.74|25462.87|25382.87|25463.26|25383.26|25461.74|25381.74|10
1734040930000|2024-12-12 22:02:10|25462.37|25382.37|25461.52|25381.52|25462.69|25382.69|25461.52|25381.52|10
1734040940000|2024-12-12 22:02:20|25461.44|25381.44|25459.22|25379.22|25461.89|25381.89|25459.22|25379.22|10
1734040950000|2024-12-12 22:02:30|25458.96|25378.96|25443.62|25363.62|25458.96|25378.96|25443.62|25363.62|10
1734040960000|2024-12-12 22:02:40|25442.04|25362.04|25434.54|25354.54|25442.04|25362.04|25434.54|25354.54|10
1734040970000|2024-12-12 22:02:50|25433.89|25353.89|25427.41|25347.41|25434.61|25354.61|25427.41|25347.41|10
1734040980000|2024-12-12 22:03:00|25425.65|25345.65|25423.09|25343.09|25425.65|25345.65|25422.13|25342.13|10
1734040990000|2024-12-12 22:03:10|25423.39|25343.39|25424.42|25344.42|25425.6|25345.6|25423.39|25343.39|10
1734041000000|2024-12-12 22:03:20|25423.69|25343.69|25419.04|25339.04|25423.69|25343.69|25419.04|25339.04|10
1734041010000|2024-12-12 22:03:30|25417.55|25337.55|25406.47|25326.47|25417.55|25337.55|25406.47|25326.47|10
1734041020000|2024-12-12 22:03:40|25402.92|25322.92|25404.05|25324.05|25405.16|25325.16|25401.96|25321.96|10
1734041030000|2024-12-12 22:03:50|25403.97|25323.97|25404.58|25324.58|25404.72|25324.72|25402.96|25322.96|10
1734041040000|2024-12-12 22:04:00|25405.05|25325.05|25414.57|25334.57|25414.57|25334.57|25405.05|25325.05|10
1734041050000|2024-12-12 22:04:10|25414.55|25334.55|25418.77|25338.77|25419.46|25339.46|25414.55|25334.55|10
1734041060000|2024-12-12 22:04:20|25418.68|25338.68|25416.66|25336.66|25418.99|25338.99|25413.34|25333.34|10
1734041070000|2024-12-12 22:04:30|25416.59|25336.59|25405.28|25325.28|25416.59|25336.59|25405.28|25325.28|10
1734041080000|2024-12-12 22:04:40|25405.4|25325.4|25400.34|25320.34|25405.4|25325.4|25400.32|25320.32|10
1734041090000|2024-12-12 22:04:50|25400.56|25320.56|25396.12|25316.12|25400.56|25320.56|25395.43|25315.43|10
1734041100000|2024-12-12 22:05:00|25397.07|25317.07|25395.56|25315.56|25398.53|25318.53|25395.56|25315.56|10
1734041110000|2024-12-12 22:05:10|25396.41|25316.41|25400.54|25320.54|25400.54|25320.54|25396.41|25316.41|9
1734041120000|2024-12-12 22:05:20|25400.83|25320.83|25385.62|25305.62|25400.83|25320.83|25385.3|25305.3|9
1734041130000|2024-12-12 22:05:30|25385.82|25305.82|25390.86|25310.86|25390.86|25310.86|25385.56|25305.56|10
1734041140000|2024-12-12 22:05:40|25390.66|25310.66|25386.47|25306.47|25390.91|25310.91|25386.47|25306.47|10
1734041150000|2024-12-12 22:05:50|25386.24|25306.24|25383.09|25303.09|25386.55|25306.55|25382.01|25302.01|10
1734041160000|2024-12-12 22:06:00|25382.54|25302.54|25379.69|25299.69|25382.54|25302.54|25377.7|25297.7|10
1734041170000|2024-12-12 22:06:10|25380.12|25300.12|25378.57|25298.57|25380.13|25300.13|25378.57|25298.57|10
1734041180000|2024-12-12 22:06:20|25377.78|25297.78|25376.41|25296.41|25377.78|25297.78|25376.38|25296.38|10
1734041190000|2024-12-12 22:06:30|25376.37|25296.37|25374.54|25294.54|25376.37|25296.37|25374.01|25294.01|10
1734041200000|2024-12-12 22:06:40|25373.94|25293.94|25378.87|25298.87|25378.87|25298.87|25373.86|25293.86|10
1734041210000|2024-12-12 22:06:50|25380.68|25300.68|25397.76|25317.76|25397.76|25317.76|25380.68|25300.68|10
1734041220000|2024-12-12 22:07:00|25403.4|25323.4|25403.95|25323.95|25405.31|25325.31|25403.4|25323.4|10
1734041230000|2024-12-12 22:07:10|25402.47|25322.47|25392.78|25312.78|25403.42|25323.42|25392.78|25312.78|9
1734041240000|2024-12-12 22:07:20|25391.97|25311.97|25387.4|25307.4|25391.97|25311.97|25386.74|25306.74|10
1734041250000|2024-12-12 22:07:30|25388.55|25308.55|25397.08|25317.08|25397.08|25317.08|25388.55|25308.55|10
1734041260000|2024-12-12 22:07:40|25397.61|25317.61|25398.13|25318.13|25399.89|25319.89|25397.36|25317.36|10
1734041270000|2024-12-12 22:07:50|25397.73|25317.73|25401.15|25321.15|25401.15|25321.15|25397.73|25317.73|8
1734041280000|2024-12-12 22:08:00|25402.14|25322.14|25410.77|25330.77|25410.77|25330.77|25402.14|25322.14|10
1734041290000|2024-12-12 22:08:10|25410.89|25330.89|25414.78|25334.78|25415.16|25335.16|25410.61|25330.61|10
1734041300000|2024-12-12 22:08:20|25413.61|25333.61|25401.79|25321.79|25413.61|25333.61|25401.79|25321.79|10
1734041310000|2024-12-12 22:08:30|25400.63|25320.63|25388.59|25308.59|25400.63|25320.63|25388.59|25308.59|10
1734041320000|2024-12-12 22:08:40|25388.38|25308.38|25380.24|25300.24|25388.38|25308.38|25380.24|25300.24|10
1734041330000|2024-12-12 22:08:50|25380.08|25300.08|25363.28|25283.28|25380.08|25300.08|25363.28|25283.28|10
1734041340000|2024-12-12 22:09:00|25360.46|25280.46|25356.81|25276.81|25362.88|25282.88|25356.43|25276.43|10
1734041350000|2024-12-12 22:09:10|25356.93|25276.93|25351.67|25271.67|25357.05|25277.05|25351.67|25271.67|10
1734041360000|2024-12-12 22:09:20|25351.63|25271.63|25351.28|25271.28|25352.54|25272.54|25350.65|25270.65|10
1734041370000|2024-12-12 22:09:30|25351.25|25271.25|25351.56|25271.56|25353.14|25273.14|25351.25|25271.25|10
1734041380000|2024-12-12 22:09:40|25349.99|25269.99|25341.76|25261.76|25350.31|25270.31|25341.76|25261.76|10
1734041390000|2024-12-12 22:09:50|25340.12|25260.12|25333.43|25253.43|25340.12|25260.12|25333.43|25253.43|10
1734041400000|2024-12-12 22:10:00|25332.69|25252.69|25330.16|25250.16|25332.69|25252.69|25328.81|25248.81|10
1734041410000|2024-12-12 22:10:10|25330.43|25250.43|25328.48|25248.48|25330.82|25250.82|25328.48|25248.48|10
1734041420000|2024-12-12 22:10:20|25328.95|25248.95|25325.15|25245.15|25330.31|25250.31|25325.15|25245.15|10
1734041430000|2024-12-12 22:10:30|25324.45|25244.45|25324.18|25244.18|25324.6|25244.6|25323.74|25243.74|10
1734041440000|2024-12-12 22:10:40|25323.83|25243.83|25323.23|25243.23|25324.02|25244.02|25323.23|25243.23|10
1734041450000|2024-12-12 22:10:50|25323.33|25243.33|25319.69|25239.69|25323.33|25243.33|25319.69|25239.69|10
1734041460000|2024-12-12 22:11:00|25318.44|25238.44|25316.68|25236.68|25318.44|25238.44|25315.91|25235.91|10
1734041470000|2024-12-12 22:11:10|25316.67|25236.67|25316.45|25236.45|25317.13|25237.13|25314.03|25234.03|10
1734041480000|2024-12-12 22:11:20|25318.44|25238.44|25318.49|25238.49|25319.26|25239.26|25318.22|25238.22|9
1734041490000|2024-12-12 22:11:30|25318.59|25238.59|25327.38|25247.38|25327.38|25247.38|25318.59|25238.59|10
1734041500000|2024-12-12 22:11:40|25326.45|25246.45|25327.47|25247.47|25327.47|25247.47|25326.31|25246.31|10
1734041510000|2024-12-12 22:11:50|25327.94|25247.94|25327.76|25247.76|25329.1|25249.1|25327.69|25247.69|10
1734041520000|2024-12-12 22:12:00|25328.13|25248.13|25325.62|25245.62|25334.82|25254.82|25325.62|25245.62|10
1734041530000|2024-12-12 22:12:10|25325.69|25245.69|25324.94|25244.94|25328.68|25248.68|25324.37|25244.37|10
1734041540000|2024-12-12 22:12:20|25324.99|25244.99|25324.28|25244.28|25325.78|25245.78|25324.28|25244.28|10
1734041550000|2024-12-12 22:12:30|25324.26|25244.26|25316.21|25236.21|25324.26|25244.26|25316.21|25236.21|10
1734041560000|2024-12-12 22:12:40|25314.86|25234.86|25307.81|25227.81|25314.86|25234.86|25307.81|25227.81|10
1734041570000|2024-12-12 22:12:50|25307.76|25227.76|25304.39|25224.39|25307.76|25227.76|25304.39|25224.39|10
1734041580000|2024-12-12 22:13:00|25304.07|25224.07|25299.96|25219.96|25304.07|25224.07|25298.84|25218.84|10
1734041590000|2024-12-12 22:13:10|25300.04|25220.04|25305.86|25225.86|25307.29|25227.29|25300.04|25220.04|10
1734041600000|2024-12-12 22:13:20|25305.79|25225.79|25306.53|25226.53|25306.53|25226.53|25305.64|25225.64|10
1734041610000|2024-12-12 22:13:30|25305.97|25225.97|25302.6|25222.6|25306.02|25226.02|25302.6|25222.6|10
1734041620000|2024-12-12 22:13:40|25302.88|25222.88|25296.3|25216.3|25302.96|25222.96|25295.74|25215.74|10
1734041630000|2024-12-12 22:13:50|25296.43|25216.43|25296.04|25216.04|25297.18|25217.18|25295.19|25215.19|10
1734041640000|2024-12-12 22:14:00|25295.77|25215.77|25295.5|25215.5|25295.77|25215.77|25293.42|25213.42|10
1734041650000|2024-12-12 22:14:10|25295.57|25215.57|25295.92|25215.92|25295.92|25215.92|25294.46|25214.46|10
1734041660000|2024-12-12 22:14:20|25296.52|25216.52|25299.03|25219.03|25299.16|25219.16|25296.52|25216.52|10
1734041670000|2024-12-12 22:14:30|25299.05|25219.05|25303.22|25223.22|25304.39|25224.39|25299.05|25219.05|10
1734041680000|2024-12-12 22:14:40|25303.06|25223.06|25308.48|25228.48|25308.48|25228.48|25303.06|25223.06|10
1734041690000|2024-12-12 22:14:50|25309.68|25229.68|25316.97|25236.97|25316.97|25236.97|25309.68|25229.68|10
1734041700000|2024-12-12 22:15:00|25317.47|25237.47|25319.9|25239.9|25323.38|25243.38|25317.47|25237.47|10
1734041710000|2024-12-12 22:15:10|25320.21|25240.21|25323.51|25243.51|25323.51|25243.51|25320.01|25240.01|10
1734041720000|2024-12-12 22:15:20|25323.5|25243.5|25322.6|25242.6|25323.9|25243.9|25322.52|25242.52|10
1734041730000|2024-12-12 22:15:30|25322.36|25242.36|25319.09|25239.09|25323.44|25243.44|25319.07|25239.07|10
1734041740000|2024-12-12 22:15:40|25318.59|25238.59|25324.38|25244.38|25324.38|25244.38|25318.59|25238.59|9
1734041750000|2024-12-12 22:15:50|25324.47|25244.47|25322.39|25242.39|25324.57|25244.57|25322.39|25242.39|10
1734041760000|2024-12-12 22:16:00|25321.59|25241.59|25322.07|25242.07|25322.07|25242.07|25320.65|25240.65|10
1734041770000|2024-12-12 22:16:10|25322.72|25242.72|25324.71|25244.71|25326.62|25246.62|25322.72|25242.72|10
1734041780000|2024-12-12 22:16:20|25324.93|25244.93|25323.6|25243.6|25326.17|25246.17|25323.6|25243.6|10
1734041790000|2024-12-12 22:16:30|25322.98|25242.98|25330.04|25250.04|25330.04|25250.04|25322.98|25242.98|10
1734041800000|2024-12-12 22:16:40|25330.07|25250.07|25330.37|25250.37|25331.4|25251.4|25329.7|25249.7|10
1734041810000|2024-12-12 22:16:50|25330.81|25250.81|25335.7|25255.7|25335.7|25255.7|25330.81|25250.81|10
1734041820000|2024-12-12 22:17:00|25335.54|25255.54|25335.33|25255.33|25336.9|25256.9|25334.99|25254.99|10
1734041830000|2024-12-12 22:17:10|25335.1|25255.1|25333.94|25253.94|25335.1|25255.1|25333.94|25253.94|9
1734041840000|2024-12-12 22:17:20|25332.71|25252.71|25332.7|25252.7|25334.11|25254.11|25330.59|25250.59|10
1734041850000|2024-12-12 22:17:30|25331.88|25251.88|25330.82|25250.82|25331.9|25251.9|25330.28|25250.28|10
1734041860000|2024-12-12 22:17:40|25330.85|25250.85|25325.34|25245.34|25330.85|25250.85|25325.34|25245.34|10
1734041870000|2024-12-12 22:17:50|25325.25|25245.25|25324.72|25244.72|25325.28|25245.28|25324.72|25244.72|10
1734041880000|2024-12-12 22:18:00|25325.02|25245.02|25311.27|25231.27|25325.02|25245.02|25311.27|25231.27|10
1734041890000|2024-12-12 22:18:10|25311.36|25231.36|25308.84|25228.84|25311.5|25231.5|25308.25|25228.25|10
1734041900000|2024-12-12 22:18:20|25307.78|25227.78|25302.89|25222.89|25307.78|25227.78|25302.89|25222.89|10
1734041910000|2024-12-12 22:18:30|25303.49|25223.49|25307.19|25227.19|25307.19|25227.19|25303.49|25223.49|10
1734041920000|2024-12-12 22:18:40|25307.99|25227.99|25302.69|25222.69|25307.99|25227.99|25302.69|25222.69|9
1734041930000|2024-12-12 22:18:50|25300.91|25220.91|25300.39|25220.39|25301.01|25221.01|25297.42|25217.42|10
1734041940000|2024-12-12 22:19:00|25300.34|25220.34|25297.61|25217.61|25300.34|25220.34|25297.61|25217.61|9
1734041950000|2024-12-12 22:19:10|25298.22|25218.22|25298.9|25218.9|25299.46|25219.46|25298.08|25218.08|10
1734041960000|2024-12-12 22:19:20|25300.14|25220.14|25302.53|25222.53|25302.6|25222.6|25300.14|25220.14|10
1734041970000|2024-12-12 22:19:30|25303.09|25223.09|25295.42|25215.42|25303.15|25223.15|25295.12|25215.12|10
1734041980000|2024-12-12 22:19:40|25295.88|25215.88|25296.32|25216.32|25297.89|25217.89|25295.73|25215.73|10
1734041990000|2024-12-12 22:19:50|25295.7|25215.7|25291.26|25211.26|25295.7|25215.7|25291.05|25211.05|10
1734042000000|2024-12-12 22:20:00|25290.84|25210.84|25289.31|25209.31|25290.84|25210.84|25289.31|25209.31|10
1734042010000|2024-12-12 22:20:10|25289.39|25209.39|25289.67|25209.67|25290.58|25210.58|25289.39|25209.39|10
1734042020000|2024-12-12 22:20:20|25290|25210|25288.37|25208.37|25290.03|25210.03|25288.37|25208.37|9
1734042030000|2024-12-12 22:20:30|25286.94|25206.94|25282.14|25202.14|25287.08|25207.08|25282.14|25202.14|10
1734042040000|2024-12-12 22:20:40|25281.96|25201.96|25280.68|25200.68|25282.03|25202.03|25280.68|25200.68|10
1734042050000|2024-12-12 22:20:50|25280.26|25200.26|25275.26|25195.26|25280.26|25200.26|25275.24|25195.24|10
1734042060000|2024-12-12 22:21:00|25275.19|25195.19|25278.81|25198.81|25278.81|25198.81|25275.02|25195.02|10
1734042070000|2024-12-12 22:21:10|25279.71|25199.71|25282.07|25202.07|25282.07|25202.07|25279.71|25199.71|10
1734042080000|2024-12-12 22:21:20|25282.11|25202.11|25286.06|25206.06|25286.06|25206.06|25282.11|25202.11|10
1734042090000|2024-12-12 22:21:30|25286.49|25206.49|25296.07|25216.07|25296.07|25216.07|25286.49|25206.49|10
1734042100000|2024-12-12 22:21:40|25298.54|25218.54|25311.89|25231.89|25311.89|25231.89|25298.54|25218.54|10
1734042110000|2024-12-12 22:21:50|25315.36|25235.36|25316.54|25236.54|25316.54|25236.54|25315.21|25235.21|10
1734042120000|2024-12-12 22:22:00|25316.45|25236.45|25317.5|25237.5|25317.61|25237.61|25316.44|25236.44|9
1734042130000|2024-12-12 22:22:10|25317.45|25237.45|25321.43|25241.43|25321.43|25241.43|25317.45|25237.45|10
1734042140000|2024-12-12 22:22:20|25321.8|25241.8|25325.05|25245.05|25325.05|25245.05|25321.8|25241.8|9
1734042150000|2024-12-12 22:22:30|25326.53|25246.53|25323.09|25243.09|25326.53|25246.53|25323.09|25243.09|10
1734042160000|2024-12-12 22:22:40|25323.15|25243.15|25329.82|25249.82|25329.82|25249.82|25323.04|25243.04|10
1734042170000|2024-12-12 22:22:50|25330.41|25250.41|25337.85|25257.85|25337.85|25257.85|25330.41|25250.41|10
1734042180000|2024-12-12 22:23:00|25338.08|25258.08|25347.21|25267.21|25347.21|25267.21|25338.08|25258.08|10
1734042190000|2024-12-12 22:23:10|25348.53|25268.53|25351.8|25271.8|25351.8|25271.8|25348.53|25268.53|10
1734042200000|2024-12-12 22:23:20|25352.42|25272.42|25358.17|25278.17|25358.17|25278.17|25352.42|25272.42|10
1734042210000|2024-12-12 22:23:30|25358.14|25278.14|25370.6|25290.6|25370.6|25290.6|25358.14|25278.14|10
1734042220000|2024-12-12 22:23:40|25370.88|25290.88|25372.54|25292.54|25373.32|25293.32|25370.82|25290.82|10
1734042230000|2024-12-12 22:23:50|25372.76|25292.76|25370.33|25290.33|25372.76|25292.76|25370|25290|10
1734042240000|2024-12-12 22:24:00|25369.86|25289.86|25359.09|25279.09|25369.86|25289.86|25359.09|25279.09|10
1734042250000|2024-12-12 22:24:10|25357.66|25277.66|25354.27|25274.27|25357.66|25277.66|25352.49|25272.49|10
1734042260000|2024-12-12 22:24:20|25354.58|25274.58|25357.25|25277.25|25357.25|25277.25|25353.97|25273.97|10
1734042270000|2024-12-12 22:24:30|25357.75|25277.75|25362.5|25282.5|25362.5|25282.5|25357.75|25277.75|10
1734042280000|2024-12-12 22:24:40|25363.22|25283.22|25364.44|25284.44|25364.44|25284.44|25363.22|25283.22|10
1734042290000|2024-12-12 22:24:50|25364.62|25284.62|25372.56|25292.56|25372.56|25292.56|25364.62|25284.62|10
1734042300000|2024-12-12 22:25:00|25373.15|25293.15|25386.28|25306.28|25386.28|25306.28|25373.15|25293.15|10
1734042310000|2024-12-12 22:25:10|25387.36|25307.36|25396.87|25316.87|25396.87|25316.87|25387.36|25307.36|10
1734042320000|2024-12-12 22:25:20|25397.4|25317.4|25401.38|25321.38|25401.38|25321.38|25397.4|25317.4|10
1734042330000|2024-12-12 22:25:30|25400.42|25320.42|25397.5|25317.5|25400.42|25320.42|25397.36|25317.36|10
1734042340000|2024-12-12 22:25:40|25397.93|25317.93|25400.98|25320.98|25400.98|25320.98|25397.93|25317.93|9
1734042350000|2024-12-12 22:25:50|25400.9|25320.9|25403.41|25323.41|25403.41|25323.41|25400.9|25320.9|9
1734042360000|2024-12-12 22:26:00|25403.63|25323.63|25406.57|25326.57|25406.57|25326.57|25403.63|25323.63|10
1734042370000|2024-12-12 22:26:10|25406.86|25326.86|25407.16|25327.16|25407.16|25327.16|25406.7|25326.7|9
1734042380000|2024-12-12 22:26:20|25407.43|25327.43|25414.92|25334.92|25414.92|25334.92|25407.43|25327.43|10
1734042390000|2024-12-12 22:26:30|25417.17|25337.17|25417.65|25337.65|25418.64|25338.64|25417.17|25337.17|10
1734042400000|2024-12-12 22:26:40|25417.49|25337.49|25414.15|25334.15|25417.71|25337.71|25414.15|25334.15|10
1734042410000|2024-12-12 22:26:50|25415.96|25335.96|25416.07|25336.07|25416.8|25336.8|25414.97|25334.97|9
1734042420000|2024-12-12 22:27:00|25415.74|25335.74|25416.12|25336.12|25416.12|25336.12|25414.9|25334.9|10
1734042430000|2024-12-12 22:27:10|25417.1|25337.1|25421.17|25341.17|25421.17|25341.17|25417.1|25337.1|10
1734042440000|2024-12-12 22:27:20|25420.64|25340.64|25425.39|25345.39|25425.39|25345.39|25419.8|25339.8|10
1734042450000|2024-12-12 22:27:30|25425.53|25345.53|25427.23|25347.23|25427.24|25347.24|25425.53|25345.53|10
1734042460000|2024-12-12 22:27:40|25427.22|25347.22|25433.66|25353.66|25433.66|25353.66|25427.22|25347.22|10
1734042470000|2024-12-12 22:27:50|25434.54|25354.54|25442.25|25362.25|25442.25|25362.25|25434.54|25354.54|10
1734042480000|2024-12-12 22:28:00|25442.63|25362.63|25461.25|25381.25|25461.25|25381.25|25442.63|25362.63|10
1734042490000|2024-12-12 22:28:10|25461.97|25381.97|25468.11|25388.11|25468.11|25388.11|25461.97|25381.97|10
1734042500000|2024-12-12 22:28:20|25468.6|25388.6|25464.8|25384.8|25468.6|25388.6|25464.8|25384.8|10
1734042510000|2024-12-12 22:28:30|25464.45|25384.45|25456.59|25376.59|25464.45|25384.45|25456.59|25376.59|10
1734042520000|2024-12-12 22:28:40|25456.26|25376.26|25453.73|25373.73|25456.42|25376.42|25453.73|25373.73|10
1734042530000|2024-12-12 22:28:50|25453.66|25373.66|25451.21|25371.21|25453.66|25373.66|25450.82|25370.82|9
1734042540000|2024-12-12 22:29:00|25451.11|25371.11|25452.5|25372.5|25452.5|25372.5|25451.11|25371.11|10
1734042550000|2024-12-12 22:29:10|25452.22|25372.22|25441.71|25361.71|25452.22|25372.22|25441.34|25361.34|10
1734042560000|2024-12-12 22:29:20|25441.59|25361.59|25439.31|25359.31|25441.59|25361.59|25439.31|25359.31|10
1734042570000|2024-12-12 22:29:30|25439|25359|25429.85|25349.85|25439|25359|25429.85|25349.85|10
1734042580000|2024-12-12 22:29:40|25429.4|25349.4|25428.8|25348.8|25429.99|25349.99|25428.57|25348.57|10
1734042590000|2024-12-12 22:29:50|25428.84|25348.84|25427.46|25347.46|25428.89|25348.89|25427.46|25347.46|10
1734042600000|2024-12-12 22:30:00|25428.09|25348.09|25426.14|25346.14|25428.09|25348.09|25426.14|25346.14|9
1734042610000|2024-12-12 22:30:10|25424.11|25344.11|25432.53|25352.53|25432.53|25352.53|25423.51|25343.51|10
1734042620000|2024-12-12 22:30:20|25433.07|25353.07|25434.05|25354.05|25434.53|25354.53|25433.07|25353.07|10
1734042630000|2024-12-12 22:30:30|25434.72|25354.72|25437.27|25357.27|25437.27|25357.27|25434.72|25354.72|10
1734042640000|2024-12-12 22:30:40|25437.37|25357.37|25441.33|25361.33|25441.33|25361.33|25437.37|25357.37|10
1734042650000|2024-12-12 22:30:50|25441.32|25361.32|25439.81|25359.81|25441.7|25361.7|25439.81|25359.81|10
1734042660000|2024-12-12 22:31:00|25439.68|25359.68|25436.31|25356.31|25439.68|25359.68|25436.27|25356.27|10
1734042670000|2024-12-12 22:31:10|25436.3|25356.3|25432.53|25352.53|25436.93|25356.93|25432.53|25352.53|10
1734042680000|2024-12-12 22:31:20|25432.36|25352.36|25427.98|25347.98|25432.36|25352.36|25426.49|25346.49|10
1734042690000|2024-12-12 22:31:30|25428.38|25348.38|25437.72|25357.72|25437.72|25357.72|25428.38|25348.38|10
1734042700000|2024-12-12 22:31:40|25438.58|25358.58|25436.6|25356.6|25439.48|25359.48|25436.6|25356.6|10
1734042710000|2024-12-12 22:31:50|25436.05|25356.05|25437.97|25357.97|25437.97|25357.97|25435.76|25355.76|10
1734042720000|2024-12-12 22:32:00|25439.09|25359.09|25442.22|25362.22|25442.22|25362.22|25439.09|25359.09|10
1734042730000|2024-12-12 22:32:10|25442.13|25362.13|25443.79|25363.79|25443.79|25363.79|25442.13|25362.13|10
1734042740000|2024-12-12 22:32:20|25443.91|25363.91|25445.96|25365.96|25446.31|25366.31|25443.91|25363.91|10
1734042750000|2024-12-12 22:32:30|25444.57|25364.57|25443.8|25363.8|25444.57|25364.57|25442.92|25362.92|10
1734042760000|2024-12-12 22:32:40|25443.95|25363.95|25445.4|25365.4|25445.4|25365.4|25443.71|25363.71|10
1734042770000|2024-12-12 22:32:50|25445.3|25365.3|25448.9|25368.9|25450.37|25370.37|25445.3|25365.3|10
1734042780000|2024-12-12 22:33:00|25448.82|25368.82|25445.12|25365.12|25448.82|25368.82|25444.14|25364.14|10
1734042790000|2024-12-12 22:33:10|25445.19|25365.19|25447.91|25367.91|25447.91|25367.91|25443.37|25363.37|10
1734042800000|2024-12-12 22:33:20|25448.18|25368.18|25448.9|25368.9|25448.9|25368.9|25447.86|25367.86|10
1734042810000|2024-12-12 22:33:30|25448.04|25368.04|25445.36|25365.36|25448.04|25368.04|25444.72|25364.72|10
1734042820000|2024-12-12 22:33:40|25445.31|25365.31|25444.32|25364.32|25445.47|25365.47|25444.23|25364.23|10
1734042830000|2024-12-12 22:33:50|25444.24|25364.24|25444.08|25364.08|25444.24|25364.24|25443.96|25363.96|10
1734042840000|2024-12-12 22:34:00|25444.22|25364.22|25446.38|25366.38|25446.38|25366.38|25444.22|25364.22|10
1734042850000|2024-12-12 22:34:10|25446.86|25366.86|25450.28|25370.28|25450.28|25370.28|25446.86|25366.86|10
1734042860000|2024-12-12 22:34:20|25451.13|25371.13|25452.34|25372.34|25452.34|25372.34|25451.13|25371.13|10
1734042870000|2024-12-12 22:34:30|25452.51|25372.51|25452.25|25372.25|25452.78|25372.78|25451.96|25371.96|10
1734042880000|2024-12-12 22:34:40|25452.19|25372.19|25453.93|25373.93|25453.93|25373.93|25451.83|25371.83|10
1734042890000|2024-12-12 22:34:50|25453.92|25373.92|25457.77|25377.77|25457.77|25377.77|25453.92|25373.92|9
1734042900000|2024-12-12 22:35:00|25458.42|25378.42|25457.06|25377.06|25459.89|25379.89|25457.06|25377.06|10
1734042910000|2024-12-12 22:35:10|25455.3|25375.3|25454.74|25374.74|25456.25|25376.25|25454.74|25374.74|10
1734042920000|2024-12-12 22:35:20|25452.67|25372.67|25450.24|25370.24|25452.67|25372.67|25449.47|25369.47|10
1734042930000|2024-12-12 22:35:30|25450.22|25370.22|25446.26|25366.26|25450.22|25370.22|25446.26|25366.26|9
1734042940000|2024-12-12 22:35:40|25444.36|25364.36|25440.88|25360.88|25444.36|25364.36|25440.29|25360.29|9
1734042950000|2024-12-12 22:35:50|25441.78|25361.78|25441.53|25361.53|25442.03|25362.03|25441.33|25361.33|10
1734042960000|2024-12-12 22:36:00|25434.06|25354.06|25433.82|25353.82|25434.06|25354.06|25433.76|25353.76|9
1734042970000|2024-12-12 22:36:10|25434.19|25354.19|25433.27|25353.27|25435.44|25355.44|25430.03|25350.03|10
1734042980000|2024-12-12 22:36:20|25432.51|25352.51|25430.22|25350.22|25432.57|25352.57|25430.22|25350.22|10
1734042990000|2024-12-12 22:36:30|25430.7|25350.7|25427.47|25347.47|25430.7|25350.7|25427.43|25347.43|10
1734043000000|2024-12-12 22:36:40|25427.93|25347.93|25426.67|25346.67|25427.93|25347.93|25426.66|25346.66|10
1734043010000|2024-12-12 22:36:50|25426.43|25346.43|25423.62|25343.62|25426.43|25346.43|25423.62|25343.62|9
1734043020000|2024-12-12 22:37:00|25419.79|25339.79|25408.89|25328.89|25419.79|25339.79|25408.89|25328.89|10
1734043030000|2024-12-12 22:37:10|25407.78|25327.78|25401.83|25321.83|25407.78|25327.78|25401.83|25321.83|10
1734043040000|2024-12-12 22:37:20|25401.98|25321.98|25402.22|25322.22|25402.22|25322.22|25399.8|25319.8|10
1734043050000|2024-12-12 22:37:30|25402.17|25322.17|25401.29|25321.29|25403.41|25323.41|25401.29|25321.29|10
1734043060000|2024-12-12 22:37:40|25401.08|25321.08|25401.03|25321.03|25401.09|25321.09|25400.63|25320.63|10
1734043070000|2024-12-12 22:37:50|25400.98|25320.98|25400.57|25320.57|25401.05|25321.05|25400.29|25320.29|9
1734043080000|2024-12-12 22:38:00|25400.52|25320.52|25400.51|25320.51|25400.52|25320.52|25399.66|25319.66|10
1734043090000|2024-12-12 22:38:10|25400.55|25320.55|25403.9|25323.9|25403.9|25323.9|25400.55|25320.55|10
1734043100000|2024-12-12 22:38:20|25404.27|25324.27|25408.29|25328.29|25408.29|25328.29|25404.27|25324.27|10
1734043110000|2024-12-12 22:38:30|25408.13|25328.13|25411.01|25331.01|25411.01|25331.01|25408.13|25328.13|10
1734043120000|2024-12-12 22:38:40|25411.8|25331.8|25421.94|25341.94|25421.94|25341.94|25411.8|25331.8|10
1734043130000|2024-12-12 22:38:50|25422.42|25342.42|25428.23|25348.23|25428.78|25348.78|25422.42|25342.42|10
1734043140000|2024-12-12 22:39:00|25428.06|25348.06|25432.7|25352.7|25432.71|25352.71|25428.06|25348.06|10
1734043150000|2024-12-12 22:39:10|25432.72|25352.72|25437.15|25357.15|25437.15|25357.15|25432.62|25352.62|10
1734043160000|2024-12-12 22:39:20|25437.96|25357.96|25440.7|25360.7|25440.7|25360.7|25437.96|25357.96|8
1734043170000|2024-12-12 22:39:30|25440.75|25360.75|25449.37|25369.37|25449.37|25369.37|25440.75|25360.75|10
1734043180000|2024-12-12 22:39:40|25450.6|25370.6|25460.99|25380.99|25460.99|25380.99|25450.6|25370.6|9
1734043190000|2024-12-12 22:39:50|25463.41|25383.41|25481.86|25401.86|25481.86|25401.86|25463.41|25383.41|10
1734043200000|2024-12-12 22:40:00|25482.16|25402.16|25476.89|25396.89|25484.4|25404.4|25476.89|25396.89|10
1734043210000|2024-12-12 22:40:10|25476.01|25396.01|25477.31|25397.31|25477.31|25397.31|25473.93|25393.93|10
1734043220000|2024-12-12 22:40:20|25478.73|25398.73|25485.58|25405.58|25485.64|25405.64|25478.73|25398.73|10
1734043230000|2024-12-12 22:40:30|25485.49|25405.49|25487.03|25407.03|25487.05|25407.05|25484.55|25404.55|10
1734043240000|2024-12-12 22:40:40|25486.82|25406.82|25492.01|25412.01|25492.59|25412.59|25486.82|25406.82|10
1734043250000|2024-12-12 22:40:50|25491.93|25411.93|25491.87|25411.87|25492.08|25412.08|25491.78|25411.78|9
1734043260000|2024-12-12 22:41:00|25492.08|25412.08|25493.19|25413.19|25493.19|25413.19|25491.69|25411.69|10
1734043270000|2024-12-12 22:41:10|25493.28|25413.28|25496.72|25416.72|25496.75|25416.75|25493.2|25413.2|9
1734043280000|2024-12-12 22:41:20|25496.96|25416.96|25498.68|25418.68|25498.96|25418.96|25496.96|25416.96|10
1734043290000|2024-12-12 22:41:30|25498.54|25418.54|25498.54|25418.54|25498.63|25418.63|25497.78|25417.78|10
1734043300000|2024-12-12 22:41:40|25499.1|25419.1|25500.61|25420.61|25500.66|25420.66|25499.1|25419.1|9
1734043310000|2024-12-12 22:41:50|25500.65|25420.65|25499.61|25419.61|25502.01|25422.01|25499.61|25419.61|10
1734043320000|2024-12-12 22:42:00|25500.77|25420.77|25501.55|25421.55|25501.65|25421.65|25500.33|25420.33|10
1734043330000|2024-12-12 22:42:10|25501.57|25421.57|25503.53|25423.53|25503.53|25423.53|25501.57|25421.57|10
1734043340000|2024-12-12 22:42:20|25503.58|25423.58|25504.15|25424.15|25504.22|25424.22|25503.55|25423.55|9
1734043350000|2024-12-12 22:42:30|25503.59|25423.59|25503.52|25423.52|25504.26|25424.26|25503.52|25423.52|9
1734043360000|2024-12-12 22:42:40|25504.11|25424.11|25504.05|25424.05|25504.19|25424.19|25503.9|25423.9|9
1734043370000|2024-12-12 22:42:50|25504.07|25424.07|25503.69|25423.69|25504.41|25424.41|25503.26|25423.26|10
1734043380000|2024-12-12 22:43:00|25504.03|25424.03|25505.39|25425.39|25505.39|25425.39|25504.03|25424.03|9
1734043390000|2024-12-12 22:43:10|25504.89|25424.89|25506.1|25426.1|25506.1|25426.1|25504.87|25424.87|7
1734043400000|2024-12-12 22:43:20|25506.52|25426.52|25511.63|25431.63|25512.17|25432.17|25506.52|25426.52|10
1734043410000|2024-12-12 22:43:30|25511.53|25431.53|25511.7|25431.7|25511.7|25431.7|25510.89|25430.89|10
1734043420000|2024-12-12 22:43:40|25511.91|25431.91|25515.13|25435.13|25515.13|25435.13|25511.21|25431.21|9
1734043430000|2024-12-12 22:43:50|25515.1|25435.1|25516.6|25436.6|25516.6|25436.6|25515.1|25435.1|10
1734043440000|2024-12-12 22:44:00|25516.66|25436.66|25515.94|25435.94|25516.8|25436.8|25515.94|25435.94|10
1734043450000|2024-12-12 22:44:10|25517.14|25437.14|25525.54|25445.54|25525.54|25445.54|25517.14|25437.14|9
1734043460000|2024-12-12 22:44:20|25525.6|25445.6|25534.22|25454.22|25534.22|25454.22|25525.6|25445.6|10
1734043470000|2024-12-12 22:44:30|25534.23|25454.23|25536.86|25456.86|25537.17|25457.17|25534.23|25454.23|10
1734043480000|2024-12-12 22:44:40|25537.35|25457.35|25538.45|25458.45|25538.58|25458.58|25537.35|25457.35|10
1734043490000|2024-12-12 22:44:50|25538.78|25458.78|25538.8|25458.8|25539.18|25459.18|25538.37|25458.37|10
1734043500000|2024-12-12 22:45:00|25538.79|25458.79|25539.34|25459.34|25539.8|25459.8|25538.72|25458.72|10
1734043510000|2024-12-12 22:45:10|25539.37|25459.37|25541.15|25461.15|25541.62|25461.62|25539.28|25459.28|9
1734043520000|2024-12-12 22:45:20|25540.87|25460.87|25543.09|25463.09|25543.68|25463.68|25540.6|25460.6|10
1734043530000|2024-12-12 22:45:30|25543.05|25463.05|25542.72|25462.72|25543.35|25463.35|25542.06|25462.06|10
1734043540000|2024-12-12 22:45:40|25543.04|25463.04|25541.37|25461.37|25543.04|25463.04|25541.37|25461.37|10
1734043550000|2024-12-12 22:45:50|25541.55|25461.55|25544.37|25464.37|25544.87|25464.87|25541.55|25461.55|9
1734043560000|2024-12-12 22:46:00|25543.61|25463.61|25541.7|25461.7|25543.67|25463.67|25541.7|25461.7|9
1734043570000|2024-12-12 22:46:10|25541.64|25461.64|25540.34|25460.34|25541.64|25461.64|25540.34|25460.34|10
1734043580000|2024-12-12 22:46:20|25540.38|25460.38|25542.86|25462.86|25542.86|25462.86|25540.38|25460.38|10
1734043590000|2024-12-12 22:46:30|25543.57|25463.57|25544.93|25464.93|25544.93|25464.93|25543.57|25463.57|10
1734043600000|2024-12-12 22:46:40|25545.2|25465.2|25546.04|25466.04|25546.32|25466.32|25545.19|25465.19|10
1734043610000|2024-12-12 22:46:50|25546.6|25466.6|25549.55|25469.55|25549.84|25469.84|25546.6|25466.6|10
1734043620000|2024-12-12 22:47:00|25549.49|25469.49|25547.56|25467.56|25549.74|25469.74|25547.45|25467.45|10
1734043630000|2024-12-12 22:47:10|25547.27|25467.27|25546.16|25466.16|25547.63|25467.63|25546.16|25466.16|10
1734043640000|2024-12-12 22:47:20|25545.91|25465.91|25543.71|25463.71|25545.91|25465.91|25543.67|25463.67|10
1734043650000|2024-12-12 22:47:30|25543.04|25463.04|25542.16|25462.16|25543.04|25463.04|25541.2|25461.2|9
1734043660000|2024-12-12 22:47:40|25542.32|25462.32|25540.22|25460.22|25542.32|25462.32|25540.2|25460.2|10
1734043670000|2024-12-12 22:47:50|25540.27|25460.27|25539.58|25459.58|25540.33|25460.33|25539.46|25459.46|9
1734043680000|2024-12-12 22:48:00|25539.73|25459.73|25539.61|25459.61|25539.75|25459.75|25539.44|25459.44|10
1734043690000|2024-12-12 22:48:10|25540.28|25460.28|25541.85|25461.85|25541.89|25461.89|25540.28|25460.28|9
1734043700000|2024-12-12 22:48:20|25541.92|25461.92|25545.6|25465.6|25545.6|25465.6|25541.92|25461.92|10
1734043710000|2024-12-12 22:48:30|25545.61|25465.61|25545.47|25465.47|25546.11|25466.11|25545.47|25465.47|10
1734043720000|2024-12-12 22:48:40|25545.7|25465.7|25548.04|25468.04|25548.04|25468.04|25545.7|25465.7|9
1734043730000|2024-12-12 22:48:50|25548.59|25468.59|25550.09|25470.09|25550.09|25470.09|25548.59|25468.59|8
1734043740000|2024-12-12 22:49:00|25549.48|25469.48|25553.21|25473.21|25553.44|25473.44|25549.48|25469.48|10
1734043750000|2024-12-12 22:49:10|25552.95|25472.95|25556.17|25476.17|25556.41|25476.41|25552.95|25472.95|10
1734043760000|2024-12-12 22:49:20|25556.07|25476.07|25557.8|25477.8|25557.98|25477.98|25556.07|25476.07|10
1734043770000|2024-12-12 22:49:30|25557.92|25477.92|25558.07|25478.07|25558.49|25478.49|25557.49|25477.49|10
1734043780000|2024-12-12 22:49:40|25558.08|25478.08|25557.87|25477.87|25558.08|25478.08|25557.82|25477.82|10
1734043790000|2024-12-12 22:49:50|25557.67|25477.67|25557.47|25477.47|25557.77|25477.77|25557.32|25477.32|10
1734043800000|2024-12-12 22:50:00|25556.99|25476.99|25555.6|25475.6|25556.99|25476.99|25555.44|25475.44|9
1734043810000|2024-12-12 22:50:10|25554.99|25474.99|25551.06|25471.06|25555.17|25475.17|25551.06|25471.06|10
1734043820000|2024-12-12 22:50:20|25550.78|25470.78|25543.03|25463.03|25550.78|25470.78|25543.03|25463.03|10
1734043830000|2024-12-12 22:50:30|25542.65|25462.65|25537.85|25457.85|25542.65|25462.65|25537.85|25457.85|10
1734043840000|2024-12-12 22:50:40|25532.27|25452.27|25530.63|25450.63|25532.69|25452.69|25530.63|25450.63|10
1734043850000|2024-12-12 22:50:50|25530.56|25450.56|25530.72|25450.72|25530.91|25450.91|25530.56|25450.56|9
1734043860000|2024-12-12 22:51:00|25530.8|25450.8|25530.87|25450.87|25531.62|25451.62|25530.42|25450.42|10
1734043870000|2024-12-12 22:51:10|25530.82|25450.82|25531.07|25451.07|25531.07|25451.07|25530.32|25450.32|10
1734043880000|2024-12-12 22:51:20|25530.97|25450.97|25530.81|25450.81|25530.97|25450.97|25530.43|25450.43|10
1734043890000|2024-12-12 22:51:30|25530.79|25450.79|25528.51|25448.51|25530.97|25450.97|25528.29|25448.29|8
1734043900000|2024-12-12 22:51:40|25528.37|25448.37|25528.11|25448.11|25528.4|25448.4|25528.1|25448.1|9
1734043910000|2024-12-12 22:51:50|25528.09|25448.09|25527.89|25447.89|25529.12|25449.12|25527.89|25447.89|9
1734043920000|2024-12-12 22:52:00|25527.75|25447.75|25531.39|25451.39|25531.39|25451.39|25527.75|25447.75|8
1734043930000|2024-12-12 22:52:10|25531.93|25451.93|25533.44|25453.44|25533.44|25453.44|25531.89|25451.89|10
1734043940000|2024-12-12 22:52:20|25533.64|25453.64|25537.05|25457.05|25537.05|25457.05|25533.64|25453.64|10
1734043950000|2024-12-12 22:52:30|25537.13|25457.13|25540.23|25460.23|25540.23|25460.23|25537.13|25457.13|10
1734043960000|2024-12-12 22:52:40|25540.28|25460.28|25542.83|25462.83|25542.83|25462.83|25540.28|25460.28|10
1734043970000|2024-12-12 22:52:50|25543.05|25463.05|25544.14|25464.14|25544.14|25464.14|25543.05|25463.05|10
1734043980000|2024-12-12 22:53:00|25544.57|25464.57|25546.23|25466.23|25546.23|25466.23|25544.57|25464.57|9
1734043990000|2024-12-12 22:53:10|25546.56|25466.56|25547.31|25467.31|25547.4|25467.4|25546.39|25466.39|10
1734044000000|2024-12-12 22:53:20|25549.55|25469.55|25549.75|25469.75|25549.75|25469.75|25549.38|25469.38|9
1734044010000|2024-12-12 22:53:30|25549.89|25469.89|25551.18|25471.18|25551.39|25471.39|25549.85|25469.85|10
1734044020000|2024-12-12 22:53:40|25551.19|25471.19|25551.67|25471.67|25551.67|25471.67|25551.19|25471.19|10
1734044030000|2024-12-12 22:53:50|25551.62|25471.62|25548.84|25468.84|25551.62|25471.62|25548.84|25468.84|10
1734044040000|2024-12-12 22:54:00|25548.65|25468.65|25547.72|25467.72|25548.77|25468.77|25547.14|25467.14|10
1734044050000|2024-12-12 22:54:10|25547.64|25467.64|25551.36|25471.36|25551.36|25471.36|25547.18|25467.18|10
1734044060000|2024-12-12 22:54:20|25551.31|25471.31|25547.25|25467.25|25551.35|25471.35|25547.16|25467.16|9
1734044070000|2024-12-12 22:54:30|25547.18|25467.18|25547.19|25467.19|25547.37|25467.37|25546.88|25466.88|9
1734044080000|2024-12-12 22:54:40|25546.78|25466.78|25547.2|25467.2|25547.34|25467.34|25546.72|25466.72|10
1734044090000|2024-12-12 22:54:50|25547.27|25467.27|25548.82|25468.82|25548.82|25468.82|25547.26|25467.26|10
1734044100000|2024-12-12 22:55:00|25551.88|25471.88|25543.75|25463.75|25551.88|25471.88|25543.75|25463.75|10
1734044110000|2024-12-12 22:55:10|25543.24|25463.24|25533.06|25453.06|25543.24|25463.24|25533.06|25453.06|10
1734044120000|2024-12-12 22:55:20|25531.02|25451.02|25520.44|25440.44|25531.02|25451.02|25520.25|25440.25|10
1734044130000|2024-12-12 22:55:30|25521.02|25441.02|25517.6|25437.6|25521.95|25441.95|25517.6|25437.6|10
1734044140000|2024-12-12 22:55:40|25514.37|25434.37|25512.88|25432.88|25514.37|25434.37|25512.34|25432.34|10
1734044150000|2024-12-12 22:55:50|25512.39|25432.39|25510.18|25430.18|25512.39|25432.39|25510.18|25430.18|10
1734044160000|2024-12-12 22:56:00|25510.21|25430.21|25510.15|25430.15|25510.21|25430.21|25509.72|25429.72|9
1734044170000|2024-12-12 22:56:10|25510.45|25430.45|25512.72|25432.72|25512.95|25432.95|25510.21|25430.21|10
1734044180000|2024-12-12 22:56:20|25512.49|25432.49|25512.91|25432.91|25512.91|25432.91|25512.13|25432.13|10
1734044190000|2024-12-12 22:56:30|25513.14|25433.14|25510.63|25430.63|25513.41|25433.41|25510.63|25430.63|10
1734044200000|2024-12-12 22:56:40|25511.15|25431.15|25508.74|25428.74|25511.16|25431.16|25508.05|25428.05|9
1734044210000|2024-12-12 22:56:50|25508.4|25428.4|25509.28|25429.28|25509.28|25429.28|25507.8|25427.8|10
1734044220000|2024-12-12 22:57:00|25510.15|25430.15|25511.3|25431.3|25511.34|25431.34|25510.15|25430.15|10
1734044230000|2024-12-12 22:57:10|25511.62|25431.62|25515.78|25435.78|25515.78|25435.78|25510.23|25430.23|9
1734044240000|2024-12-12 22:57:20|25521.95|25441.95|25548.11|25468.11|25548.11|25468.11|25521.95|25441.95|10
1734044250000|2024-12-12 22:57:30|25548.84|25468.84|25549.1|25469.1|25551.42|25471.42|25547.82|25467.82|10
1734044260000|2024-12-12 22:57:40|25550.17|25470.17|25557.4|25477.4|25557.4|25477.4|25550.17|25470.17|10
1734044270000|2024-12-12 22:57:50|25557.2|25477.2|25561.85|25481.85|25561.85|25481.85|25557.14|25477.14|10
1734044280000|2024-12-12 22:58:00|25562.29|25482.29|25549.18|25469.18|25562.43|25482.43|25549.18|25469.18|10
1734044290000|2024-12-12 22:58:10|25545.15|25465.15|25536.65|25456.65|25545.15|25465.15|25536.65|25456.65|10
1734044300000|2024-12-12 22:58:20|25535.85|25455.85|25542.67|25462.67|25542.67|25462.67|25533.72|25453.72|10
1734044310000|2024-12-12 22:58:30|25542.83|25462.83|25543.61|25463.61|25544.31|25464.31|25542.83|25462.83|9
1734044320000|2024-12-12 22:58:40|25544.14|25464.14|25538.69|25458.69|25544.14|25464.14|25538.69|25458.69|10
1734044330000|2024-12-12 22:58:50|25537.91|25457.91|25532.16|25452.16|25537.91|25457.91|25532.12|25452.12|10
1734044340000|2024-12-12 22:59:00|25531.29|25451.29|25531.95|25451.95|25531.98|25451.98|25530.54|25450.54|10
1734044350000|2024-12-12 22:59:10|25532.57|25452.57|25534.42|25454.42|25535.08|25455.08|25532.57|25452.57|10
1734044360000|2024-12-12 22:59:20|25533.39|25453.39|25543.07|25463.07|25543.07|25463.07|25533.19|25453.19|9
1734044370000|2024-12-12 22:59:30|25542.63|25462.63|25547.2|25467.2|25547.2|25467.2|25542.41|25462.41|10
1734044380000|2024-12-12 22:59:40|25547.73|25467.73|25543.38|25463.38|25547.73|25467.73|25542.53|25462.53|10
1734044390000|2024-12-12 22:59:50|25542.77|25462.77|25543.4|25463.4|25543.53|25463.53|25542.76|25462.76|10
1734044410000|2024-12-12 23:00:10|25549.81|25469.81|25549.81|25469.81|25549.81|25469.81|25549.81|25469.81|1
1734044420000|2024-12-12 23:00:20|25548.29|25468.29|25541.15|25461.15|25548.29|25468.29|25540.79|25460.79|10
1734044430000|2024-12-12 23:00:30|25535.85|25455.85|25529.29|25449.29|25535.85|25455.85|25529.29|25449.29|10
1734044440000|2024-12-12 23:00:40|25530.1|25450.1|25532.66|25452.66|25532.66|25452.66|25530.1|25450.1|10
1734044450000|2024-12-12 23:00:50|25532.67|25452.67|25528.62|25448.62|25532.67|25452.67|25528.62|25448.62|10
1734044460000|2024-12-12 23:01:00|25528.25|25448.25|25528.08|25448.08|25528.25|25448.25|25525.65|25445.65|10
1734044470000|2024-12-12 23:01:10|25527.91|25447.91|25529.66|25449.66|25531.55|25451.55|25527.89|25447.89|10
1734044480000|2024-12-12 23:01:20|25530.22|25450.22|25531.48|25451.48|25531.75|25451.75|25530.22|25450.22|10
1734044490000|2024-12-12 23:01:30|25531.5|25451.5|25528.8|25448.8|25531.5|25451.5|25528.8|25448.8|10
1734044500000|2024-12-12 23:01:40|25529.05|25449.05|25533.19|25453.19|25533.19|25453.19|25529.05|25449.05|10
1734044510000|2024-12-12 23:01:50|25533.03|25453.03|25531.76|25451.76|25533.03|25453.03|25531.76|25451.76|10
1734044520000|2024-12-12 23:02:00|25531.94|25451.94|25531.08|25451.08|25531.94|25451.94|25530.94|25450.94|10
1734044530000|2024-12-12 23:02:10|25530.63|25450.63|25530.68|25450.68|25531.48|25451.48|25530.24|25450.24|9
1734044540000|2024-12-12 23:02:20|25530.77|25450.77|25533.61|25453.61|25533.61|25453.61|25530.77|25450.77|10
1734044550000|2024-12-12 23:02:30|25533.87|25453.87|25536.72|25456.72|25536.72|25456.72|25533.87|25453.87|10
1734044560000|2024-12-12 23:02:40|25536.59|25456.59|25543.52|25463.52|25543.52|25463.52|25536.21|25456.21|10
1734044570000|2024-12-12 23:02:50|25543.3|25463.3|25546.12|25466.12|25546.12|25466.12|25542.86|25462.86|10
1734044580000|2024-12-12 23:03:00|25545.79|25465.79|25548.82|25468.82|25548.82|25468.82|25545.63|25465.63|10
1734044590000|2024-12-12 23:03:10|25547.77|25467.77|25544.82|25464.82|25548.27|25468.27|25544.82|25464.82|10
1734044600000|2024-12-12 23:03:20|25543.71|25463.71|25541.96|25461.96|25543.87|25463.87|25541.96|25461.96|10
1734044610000|2024-12-12 23:03:30|25540.98|25460.98|25539.81|25459.81|25542.83|25462.83|25539.81|25459.81|10
1734044620000|2024-12-12 23:03:40|25539.5|25459.5|25540.22|25460.22|25542.34|25462.34|25539.37|25459.37|10
1734044630000|2024-12-12 23:03:50|25540.25|25460.25|25533.21|25453.21|25540.25|25460.25|25533.21|25453.21|10
1734044640000|2024-12-12 23:04:00|25531.48|25451.48|25525.84|25445.84|25532.24|25452.24|25525.84|25445.84|9
1734044650000|2024-12-12 23:04:10|25525.47|25445.47|25517.44|25437.44|25525.47|25445.47|25517.42|25437.42|10
1734044660000|2024-12-12 23:04:20|25517.76|25437.76|25521.2|25441.2|25522.14|25442.14|25517.76|25437.76|10
1734044670000|2024-12-12 23:04:30|25521.9|25441.9|25520.49|25440.49|25523.14|25443.14|25520.49|25440.49|10
1734044680000|2024-12-12 23:04:40|25519.36|25439.36|25523.32|25443.32|25523.32|25443.32|25519.27|25439.27|10
1734044690000|2024-12-12 23:04:50|25523.95|25443.95|25516.8|25436.8|25523.95|25443.95|25516.8|25436.8|10
1734044700000|2024-12-12 23:05:00|25516.85|25436.85|25522.43|25442.43|25522.43|25442.43|25516.85|25436.85|10
1734044710000|2024-12-12 23:05:10|25522.16|25442.16|25524.49|25444.49|25525.31|25445.31|25522.16|25442.16|10
1734044720000|2024-12-12 23:05:20|25524.18|25444.18|25524.02|25444.02|25524.18|25444.18|25522.71|25442.71|10
1734044730000|2024-12-12 23:05:30|25524.46|25444.46|25526.68|25446.68|25526.68|25446.68|25524.46|25444.46|9
1734044740000|2024-12-12 23:05:40|25526.46|25446.46|25517.45|25437.45|25526.46|25446.46|25517.45|25437.45|10
1734044750000|2024-12-12 23:05:50|25518.02|25438.02|25521.03|25441.03|25521.03|25441.03|25518.01|25438.01|10
1734044760000|2024-12-12 23:06:00|25520.84|25440.84|25522.2|25442.2|25522.2|25442.2|25519.38|25439.38|10
1734044770000|2024-12-12 23:06:10|25522.72|25442.72|25528.73|25448.73|25529.28|25449.28|25522.61|25442.61|10
1734044780000|2024-12-12 23:06:20|25528.16|25448.16|25530.31|25450.31|25530.31|25450.31|25528.16|25448.16|10
1734044790000|2024-12-12 23:06:30|25530.53|25450.53|25529.21|25449.21|25531.05|25451.05|25528.24|25448.24|10
1734044800000|2024-12-12 23:06:40|25529|25449|25527.51|25447.51|25529.71|25449.71|25527.13|25447.13|10
1734044810000|2024-12-12 23:06:50|25527.43|25447.43|25528.12|25448.12|25528.12|25448.12|25527.37|25447.37|10
1734044820000|2024-12-12 23:07:00|25528.51|25448.51|25527.06|25447.06|25529.67|25449.67|25527.06|25447.06|10
1734044830000|2024-12-12 23:07:10|25528.02|25448.02|25527.39|25447.39|25528.28|25448.28|25527.39|25447.39|9
1734044840000|2024-12-12 23:07:20|25526|25446|25527.35|25447.35|25527.35|25447.35|25523.98|25443.98|10
1734044850000|2024-12-12 23:07:30|25526.79|25446.79|25530.83|25450.83|25532.75|25452.75|25526.79|25446.79|10
1734044860000|2024-12-12 23:07:40|25530.14|25450.14|25528.92|25448.92|25530.14|25450.14|25528.67|25448.67|10
1734044870000|2024-12-12 23:07:50|25529.26|25449.26|25529.33|25449.33|25530.71|25450.71|25529.26|25449.26|9
1734044880000|2024-12-12 23:08:00|25528.4|25448.4|25525.14|25445.14|25528.4|25448.4|25525.14|25445.14|10
1734044890000|2024-12-12 23:08:10|25524.82|25444.82|25521.8|25441.8|25524.82|25444.82|25520.7|25440.7|10
1734044900000|2024-12-12 23:08:20|25521.69|25441.69|25525.84|25445.84|25525.84|25445.84|25521.69|25441.69|10
1734044910000|2024-12-12 23:08:30|25527.56|25447.56|25529.72|25449.72|25529.72|25449.72|25527.35|25447.35|10
1734044920000|2024-12-12 23:08:40|25529.79|25449.79|25535.11|25455.11|25535.11|25455.11|25529.79|25449.79|10
1734044930000|2024-12-12 23:08:50|25535.15|25455.15|25534.06|25454.06|25535.15|25455.15|25533.58|25453.58|10
1734044940000|2024-12-12 23:09:00|25533.74|25453.74|25528.12|25448.12|25533.74|25453.74|25528.12|25448.12|10
1734044950000|2024-12-12 23:09:10|25528.69|25448.69|25529.19|25449.19|25529.55|25449.55|25527.76|25447.76|10
1734044960000|2024-12-12 23:09:20|25529.28|25449.28|25532.29|25452.29|25532.64|25452.64|25529.28|25449.28|10
1734044970000|2024-12-12 23:09:30|25532.51|25452.51|25530.14|25450.14|25533.14|25453.14|25530.14|25450.14|10
1734044980000|2024-12-12 23:09:40|25530.01|25450.01|25529.35|25449.35|25530.01|25450.01|25527.05|25447.05|10
1734044990000|2024-12-12 23:09:50|25526.89|25446.89|25523.64|25443.64|25526.89|25446.89|25523.37|25443.37|10
1734045000000|2024-12-12 23:10:00|25523.3|25443.3|25528.34|25448.34|25528.34|25448.34|25523.3|25443.3|10
1734045010000|2024-12-12 23:10:10|25528.36|25448.36|25527.59|25447.59|25530.05|25450.05|25527.59|25447.59|10
1734045020000|2024-12-12 23:10:20|25527.38|25447.38|25530.74|25450.74|25530.74|25450.74|25527.08|25447.08|9
1734045030000|2024-12-12 23:10:30|25530.82|25450.82|25534.08|25454.08|25534.08|25454.08|25530.82|25450.82|10
1734045040000|2024-12-12 23:10:40|25535.11|25455.11|25538.71|25458.71|25538.71|25458.71|25534.69|25454.69|10
1734045050000|2024-12-12 23:10:50|25539.91|25459.91|25541.18|25461.18|25541.18|25461.18|25538.53|25458.53|10
1734045060000|2024-12-12 23:11:00|25541.5|25461.5|25538.52|25458.52|25541.5|25461.5|25538.52|25458.52|10
1734045070000|2024-12-12 23:11:10|25537.73|25457.73|25541.79|25461.79|25541.79|25461.79|25537.22|25457.22|10
1734045080000|2024-12-12 23:11:20|25541.81|25461.81|25543.15|25463.15|25543.15|25463.15|25541.55|25461.55|10
1734045090000|2024-12-12 23:11:30|25542.95|25462.95|25542.16|25462.16|25542.95|25462.95|25541.26|25461.26|10
1734045100000|2024-12-12 23:11:40|25542.24|25462.24|25544.48|25464.48|25544.48|25464.48|25541.96|25461.96|9
1734045110000|2024-12-12 23:11:50|25544.43|25464.43|25542.75|25462.75|25544.59|25464.59|25542.75|25462.75|9
1734045120000|2024-12-12 23:12:00|25541.89|25461.89|25539.63|25459.63|25541.89|25461.89|25539.46|25459.46|10
1734045130000|2024-12-12 23:12:10|25539.8|25459.8|25538.09|25458.09|25539.8|25459.8|25538.09|25458.09|10
1734045140000|2024-12-12 23:12:20|25537.51|25457.51|25536.15|25456.15|25537.51|25457.51|25533.19|25453.19|10
1734045150000|2024-12-12 23:12:30|25536.35|25456.35|25535.67|25455.67|25536.83|25456.83|25535.67|25455.67|10
1734045160000|2024-12-12 23:12:40|25535.28|25455.28|25536.71|25456.71|25536.71|25456.71|25535.02|25455.02|10
1734045170000|2024-12-12 23:12:50|25536.73|25456.73|25534.83|25454.83|25536.73|25456.73|25534.56|25454.56|10
1734045180000|2024-12-12 23:13:00|25534.89|25454.89|25534.83|25454.83|25535.7|25455.7|25534.43|25454.43|10
1734045190000|2024-12-12 23:13:10|25535.05|25455.05|25535.21|25455.21|25536.18|25456.18|25535.05|25455.05|10
1734045200000|2024-12-12 23:13:20|25531.89|25451.89|25532.14|25452.14|25532.27|25452.27|25530.85|25450.85|10
1734045210000|2024-12-12 23:13:30|25532.09|25452.09|25531|25451|25533.6|25453.6|25531|25451|10
1734045220000|2024-12-12 23:13:40|25531.01|25451.01|25530.95|25450.95|25532.17|25452.17|25530.9|25450.9|10
1734045230000|2024-12-12 23:13:50|25530.17|25450.17|25530.2|25450.2|25530.62|25450.62|25529.73|25449.73|10
1734045240000|2024-12-12 23:14:00|25530.44|25450.44|25529.51|25449.51|25530.9|25450.9|25529.39|25449.39|9
1734045250000|2024-12-12 23:14:10|25529.34|25449.34|25529.45|25449.45|25529.89|25449.89|25528.45|25448.45|10
1734045260000|2024-12-12 23:14:20|25529.63|25449.63|25529.36|25449.36|25529.97|25449.97|25529.36|25449.36|10
1734045270000|2024-12-12 23:14:30|25529.93|25449.93|25529.66|25449.66|25530.56|25450.56|25529.66|25449.66|10
1734045280000|2024-12-12 23:14:40|25529.09|25449.09|25529.74|25449.74|25530.73|25450.73|25528.93|25448.93|10
1734045290000|2024-12-12 23:14:50|25529.54|25449.54|25527.84|25447.84|25529.83|25449.83|25527.84|25447.84|9
1734045300000|2024-12-12 23:15:00|25528.07|25448.07|25529.53|25449.53|25529.53|25449.53|25527.69|25447.69|10
1734045310000|2024-12-12 23:15:10|25529.78|25449.78|25531.48|25451.48|25531.57|25451.57|25529.64|25449.64|10
1734045320000|2024-12-12 23:15:20|25531.79|25451.79|25530.22|25450.22|25532.83|25452.83|25529.76|25449.76|10
1734045330000|2024-12-12 23:15:30|25530.26|25450.26|25526.86|25446.86|25530.26|25450.26|25526.86|25446.86|9
1734045340000|2024-12-12 23:15:40|25526.74|25446.74|25530.01|25450.01|25530.01|25450.01|25526.74|25446.74|10
1734045350000|2024-12-12 23:15:50|25530.33|25450.33|25528.52|25448.52|25530.33|25450.33|25528.48|25448.48|10
1734045360000|2024-12-12 23:16:00|25528.6|25448.6|25527.59|25447.59|25529.21|25449.21|25527.59|25447.59|10
1734045370000|2024-12-12 23:16:10|25528.37|25448.37|25531.45|25451.45|25531.45|25451.45|25528.37|25448.37|10
1734045380000|2024-12-12 23:16:20|25529.04|25449.04|25529.72|25449.72|25529.72|25449.72|25527.41|25447.41|10
1734045390000|2024-12-12 23:16:30|25530.48|25450.48|25527.26|25447.26|25530.48|25450.48|25526.44|25446.44|10
1734045400000|2024-12-12 23:16:40|25526.43|25446.43|25525.23|25445.23|25526.43|25446.43|25525.05|25445.05|10
1734045410000|2024-12-12 23:16:50|25524.96|25444.96|25528.13|25448.13|25528.3|25448.3|25524.96|25444.96|10
1734045420000|2024-12-12 23:17:00|25528.05|25448.05|25525.67|25445.67|25528.35|25448.35|25525.67|25445.67|10
1734045430000|2024-12-12 23:17:10|25525.65|25445.65|25522.94|25442.94|25525.65|25445.65|25522.46|25442.46|9
1734045440000|2024-12-12 23:17:20|25522.65|25442.65|25517.46|25437.46|25522.65|25442.65|25517.46|25437.46|10
1734045450000|2024-12-12 23:17:30|25517.34|25437.34|25515.49|25435.49|25517.61|25437.61|25515.18|25435.18|9
1734045460000|2024-12-12 23:17:40|25515.7|25435.7|25515.29|25435.29|25515.96|25435.96|25514.77|25434.77|9
1734045470000|2024-12-12 23:17:50|25515.27|25435.27|25512.82|25432.82|25515.85|25435.85|25512.82|25432.82|10
1734045480000|2024-12-12 23:18:00|25512.9|25432.9|25511.21|25431.21|25512.9|25432.9|25510.98|25430.98|9
1734045490000|2024-12-12 23:18:10|25510.94|25430.94|25512.09|25432.09|25512.1|25432.1|25510.66|25430.66|10
1734045500000|2024-12-12 23:18:20|25512.23|25432.23|25514.38|25434.38|25514.45|25434.45|25512.23|25432.23|10
1734045510000|2024-12-12 23:18:30|25514.47|25434.47|25511.51|25431.51|25514.48|25434.48|25511.44|25431.44|10
1734045520000|2024-12-12 23:18:40|25511.37|25431.37|25507.55|25427.55|25511.37|25431.37|25506.76|25426.76|10
1734045530000|2024-12-12 23:18:50|25507.54|25427.54|25507.86|25427.86|25507.86|25427.86|25507.5|25427.5|9
1734045540000|2024-12-12 23:19:00|25507.64|25427.64|25503.75|25423.75|25507.9|25427.9|25503.75|25423.75|10
1734045550000|2024-12-12 23:19:10|25503.78|25423.78|25463.35|25383.35|25503.78|25423.78|25463.35|25383.35|10
1734045560000|2024-12-12 23:19:20|25462.21|25382.21|25449.53|25369.53|25462.21|25382.21|25449.53|25369.53|10
1734045570000|2024-12-12 23:19:30|25448.8|25368.8|25442.41|25362.41|25448.92|25368.92|25442.3|25362.3|9
1734045580000|2024-12-12 23:19:40|25442.93|25362.93|25443.95|25363.95|25444.63|25364.63|25442.62|25362.62|10
1734045590000|2024-12-12 23:19:50|25443.42|25363.42|25439.92|25359.92|25448.91|25368.91|25439.92|25359.92|10
1734045600000|2024-12-12 23:20:00|25439.59|25359.59|25440.34|25360.34|25440.34|25360.34|25436.64|25356.64|10
1734045610000|2024-12-12 23:20:10|25441.09|25361.09|25440|25360|25441.14|25361.14|25439.27|25359.27|10
1734045620000|2024-12-12 23:20:20|25437.08|25357.08|25434.58|25354.58|25437.08|25357.08|25433.93|25353.93|10
1734045630000|2024-12-12 23:20:30|25434.26|25354.26|25432.61|25352.61|25434.26|25354.26|25431.9|25351.9|10
1734045640000|2024-12-12 23:20:40|25432.82|25352.82|25437.15|25357.15|25437.15|25357.15|25432.4|25352.4|10
1734045650000|2024-12-12 23:20:50|25438.05|25358.05|25438.31|25358.31|25440.4|25360.4|25438.05|25358.05|10
1734045660000|2024-12-12 23:21:00|25437.64|25357.64|25438.4|25358.4|25438.92|25358.92|25436.5|25356.5|9
1734045670000|2024-12-12 23:21:10|25438.23|25358.23|25440.88|25360.88|25441.33|25361.33|25438.23|25358.23|9
1734045680000|2024-12-12 23:21:20|25440.77|25360.77|25439.36|25359.36|25440.77|25360.77|25438.95|25358.95|9
1734045690000|2024-12-12 23:21:30|25439.4|25359.4|25437.34|25357.34|25439.4|25359.4|25437.34|25357.34|10
1734045700000|2024-12-12 23:21:40|25436.67|25356.67|25437.65|25357.65|25437.65|25357.65|25435.95|25355.95|9
1734045710000|2024-12-12 23:21:50|25437.81|25357.81|25438.25|25358.25|25438.58|25358.58|25437.81|25357.81|9
1734045720000|2024-12-12 23:22:00|25437.74|25357.74|25427.22|25347.22|25437.74|25357.74|25427.22|25347.22|10
1734045730000|2024-12-12 23:22:10|25427.65|25347.65|25425.88|25345.88|25428.03|25348.03|25425.88|25345.88|10
1734045740000|2024-12-12 23:22:20|25424.54|25344.54|25422.01|25342.01|25424.54|25344.54|25421.91|25341.91|10
1734045750000|2024-12-12 23:22:30|25421.97|25341.97|25422.26|25342.26|25423.15|25343.15|25421.97|25341.97|10
1734045760000|2024-12-12 23:22:40|25422.22|25342.22|25420.55|25340.55|25422.22|25342.22|25420.55|25340.55|9
1734045770000|2024-12-12 23:22:50|25420.51|25340.51|25419.52|25339.52|25420.51|25340.51|25418.24|25338.24|10
1734045780000|2024-12-12 23:23:00|25419.56|25339.56|25415.55|25335.55|25419.74|25339.74|25415.55|25335.55|10
1734045790000|2024-12-12 23:23:10|25415.82|25335.82|25415.13|25335.13|25417.15|25337.15|25415.13|25335.13|10
1734045800000|2024-12-12 23:23:20|25414.59|25334.59|25411.06|25331.06|25414.59|25334.59|25410.44|25330.44|9
1734045810000|2024-12-12 23:23:30|25410.75|25330.75|25410.02|25330.02|25410.75|25330.75|25409.97|25329.97|10
1734045820000|2024-12-12 23:23:40|25410.69|25330.69|25407.29|25327.29|25411.88|25331.88|25407.29|25327.29|10
1734045830000|2024-12-12 23:23:50|25407.55|25327.55|25405.18|25325.18|25407.55|25327.55|25404.23|25324.23|10
1734045840000|2024-12-12 23:24:00|25404.84|25324.84|25403.45|25323.45|25405.43|25325.43|25403.45|25323.45|10
1734045850000|2024-12-12 23:24:10|25403.16|25323.16|25396.5|25316.5|25403.16|25323.16|25396.5|25316.5|10
1734045860000|2024-12-12 23:24:20|25395.36|25315.36|25394.3|25314.3|25395.36|25315.36|25393.61|25313.61|10
1734045870000|2024-12-12 23:24:30|25394.18|25314.18|25395.84|25315.84|25395.88|25315.88|25394.18|25314.18|10
1734045880000|2024-12-12 23:24:40|25395.85|25315.85|25392.06|25312.06|25396.41|25316.41|25391.98|25311.98|10
1734045890000|2024-12-12 23:24:50|25392.28|25312.28|25392.09|25312.09|25392.87|25312.87|25392.08|25312.08|8
1734045900000|2024-12-12 23:25:00|25391.99|25311.99|25394.05|25314.05|25394.05|25314.05|25390.85|25310.85|10
1734045910000|2024-12-12 23:25:10|25394.5|25314.5|25398.47|25318.47|25398.47|25318.47|25394.5|25314.5|10
1734045920000|2024-12-12 23:25:20|25399.64|25319.64|25405.06|25325.06|25405.06|25325.06|25399.64|25319.64|10
1734045930000|2024-12-12 23:25:30|25405.42|25325.42|25407.28|25327.28|25407.28|25327.28|25405.11|25325.11|10
1734045940000|2024-12-12 23:25:40|25407.56|25327.56|25411.39|25331.39|25411.39|25331.39|25407.56|25327.56|9
1734045950000|2024-12-12 23:25:50|25411.38|25331.38|25411.86|25331.86|25411.92|25331.92|25409.79|25329.79|10
1734045960000|2024-12-12 23:26:00|25412.7|25332.7|25421.25|25341.25|25421.25|25341.25|25412.7|25332.7|10
1734045970000|2024-12-12 23:26:10|25421.81|25341.81|25419.81|25339.81|25422.43|25342.43|25419.81|25339.81|10
1734045980000|2024-12-12 23:26:20|25419.74|25339.74|25421.74|25341.74|25422.78|25342.78|25419.24|25339.24|10
1734045990000|2024-12-12 23:26:30|25421.25|25341.25|25422.57|25342.57|25423.67|25343.67|25421.22|25341.22|9
1734046000000|2024-12-12 23:26:40|25422.37|25342.37|25422.75|25342.75|25423.22|25343.22|25422.37|25342.37|10
1734046010000|2024-12-12 23:26:50|25422.43|25342.43|25422.97|25342.97|25422.97|25342.97|25422.43|25342.43|10
1734046020000|2024-12-12 23:27:00|25423.25|25343.25|25424.27|25344.27|25424.27|25344.27|25423.25|25343.25|10
1734046030000|2024-12-12 23:27:10|25423.58|25343.58|25420.24|25340.24|25423.58|25343.58|25420.24|25340.24|10
1734046040000|2024-12-12 23:27:20|25420.1|25340.1|25420.31|25340.31|25420.91|25340.91|25420.06|25340.06|10
1734046050000|2024-12-12 23:27:30|25420.4|25340.4|25418.25|25338.25|25420.78|25340.78|25418.18|25338.18|9
1734046060000|2024-12-12 23:27:40|25417.77|25337.77|25419.96|25339.96|25420.37|25340.37|25417.51|25337.51|10
1734046070000|2024-12-12 23:27:50|25420.24|25340.24|25419.82|25339.82|25421.18|25341.18|25419.57|25339.57|10
1734046080000|2024-12-12 23:28:00|25419.91|25339.91|25419.1|25339.1|25419.91|25339.91|25418.43|25338.43|10
1734046090000|2024-12-12 23:28:10|25419.23|25339.23|25423.72|25343.72|25423.76|25343.76|25419.23|25339.23|10
1734046100000|2024-12-12 23:28:20|25423.68|25343.68|25417.64|25337.64|25423.79|25343.79|25417.17|25337.17|10
1734046110000|2024-12-12 23:28:30|25418.34|25338.34|25420.8|25340.8|25420.8|25340.8|25418.34|25338.34|10
1734046120000|2024-12-12 23:28:40|25420.89|25340.89|25424.02|25344.02|25424.02|25344.02|25420.89|25340.89|10
1734046130000|2024-12-12 23:28:50|25424.17|25344.17|25428.42|25348.42|25428.42|25348.42|25424.17|25344.17|10
1734046140000|2024-12-12 23:29:00|25428.47|25348.47|25429.18|25349.18|25429.43|25349.43|25427.94|25347.94|9
1734046150000|2024-12-12 23:29:10|25428.34|25348.34|25430.26|25350.26|25430.26|25350.26|25428.2|25348.2|10
1734046160000|2024-12-12 23:29:20|25430.38|25350.38|25430.58|25350.58|25430.75|25350.75|25430.38|25350.38|10
1734046170000|2024-12-12 23:29:30|25430.46|25350.46|25433.18|25353.18|25433.18|25353.18|25430.44|25350.44|10
1734046180000|2024-12-12 23:29:40|25433.26|25353.26|25434.46|25354.46|25434.46|25354.46|25433.26|25353.26|10
1734046190000|2024-12-12 23:29:50|25434.49|25354.49|25454.93|25374.93|25454.93|25374.93|25434.49|25354.49|10
1734046200000|2024-12-12 23:30:00|25455.06|25375.06|25458|25378|25458|25378|25455.06|25375.06|10
1734046210000|2024-12-12 23:30:10|25458.37|25378.37|25460.3|25380.3|25460.3|25380.3|25458.37|25378.37|10
1734046220000|2024-12-12 23:30:20|25461.58|25381.58|25449.46|25369.46|25461.78|25381.78|25449.46|25369.46|10
1734046230000|2024-12-12 23:30:30|25449.64|25369.64|25445.24|25365.24|25449.64|25369.64|25445.04|25365.04|10
1734046240000|2024-12-12 23:30:40|25445.26|25365.26|25443.11|25363.11|25445.26|25365.26|25443.11|25363.11|10
1734046250000|2024-12-12 23:30:50|25442.7|25362.7|25449.83|25369.83|25449.83|25369.83|25442.26|25362.26|10
1734046260000|2024-12-12 23:31:00|25450.12|25370.12|25452.3|25372.3|25452.3|25372.3|25450.12|25370.12|10
1734046270000|2024-12-12 23:31:10|25453.28|25373.28|25453.25|25373.25|25453.59|25373.59|25452.45|25372.45|10
1734046280000|2024-12-12 23:31:20|25452.91|25372.91|25451.83|25371.83|25452.98|25372.98|25451.83|25371.83|10
1734046290000|2024-12-12 23:31:30|25452.1|25372.1|25451.13|25371.13|25452.33|25372.33|25451.13|25371.13|10
1734046300000|2024-12-12 23:31:40|25451.17|25371.17|25452.83|25372.83|25452.83|25372.83|25450.16|25370.16|9
1734046310000|2024-12-12 23:31:50|25453.28|25373.28|25454.79|25374.79|25454.79|25374.79|25453.28|25373.28|10
1734046320000|2024-12-12 23:32:00|25455.04|25375.04|25461.27|25381.27|25461.27|25381.27|25455.04|25375.04|10
1734046330000|2024-12-12 23:32:10|25461.2|25381.2|25458.7|25378.7|25461.2|25381.2|25458.7|25378.7|9
1734046340000|2024-12-12 23:32:20|25459.08|25379.08|25457.01|25377.01|25459.08|25379.08|25457.01|25377.01|10
1734046350000|2024-12-12 23:32:30|25456.77|25376.77|25456|25376|25457.33|25377.33|25456|25376|10
1734046360000|2024-12-12 23:32:40|25456.64|25376.64|25458.17|25378.17|25458.17|25378.17|25456.64|25376.64|10
1734046370000|2024-12-12 23:32:50|25458.32|25378.32|25462.96|25382.96|25462.96|25382.96|25458.32|25378.32|10
1734046380000|2024-12-12 23:33:00|25463.13|25383.13|25466.51|25386.51|25466.51|25386.51|25463.13|25383.13|10
1734046390000|2024-12-12 23:33:10|25466.87|25386.87|25469.12|25389.12|25469.12|25389.12|25466.87|25386.87|10
1734046400000|2024-12-12 23:33:20|25469.43|25389.43|25470.63|25390.63|25471.8|25391.8|25469.43|25389.43|10
1734046410000|2024-12-12 23:33:30|25470.48|25390.48|25471.34|25391.34|25471.79|25391.79|25470.48|25390.48|9
1734046420000|2024-12-12 23:33:40|25470.97|25390.97|25472.01|25392.01|25472.1|25392.1|25470.76|25390.76|9
1734046430000|2024-12-12 23:33:50|25471.82|25391.82|25473.74|25393.74|25474.33|25394.33|25471.82|25391.82|9
1734046440000|2024-12-12 23:34:00|25474.11|25394.11|25473.06|25393.06|25474.22|25394.22|25473.06|25393.06|10
1734046450000|2024-12-12 23:34:10|25473.1|25393.1|25471.08|25391.08|25473.1|25393.1|25471.08|25391.08|10
1734046460000|2024-12-12 23:34:20|25471.09|25391.09|25473.67|25393.67|25473.67|25393.67|25470.97|25390.97|10
1734046470000|2024-12-12 23:34:30|25474.1|25394.1|25479.32|25399.32|25479.32|25399.32|25474.1|25394.1|10
1734046480000|2024-12-12 23:34:40|25479.36|25399.36|25478.09|25398.09|25479.47|25399.47|25478.09|25398.09|10
1734046490000|2024-12-12 23:34:50|25477.97|25397.97|25478.15|25398.15|25478.19|25398.19|25477.92|25397.92|8
1734046500000|2024-12-12 23:35:00|25478.13|25398.13|25478|25398|25478.36|25398.36|25478|25398|10
1734046510000|2024-12-12 23:35:10|25478.47|25398.47|25481.17|25401.17|25481.42|25401.42|25478.47|25398.47|9
1734046520000|2024-12-12 23:35:20|25481.15|25401.15|25481.46|25401.46|25481.66|25401.66|25480.15|25400.15|10
1734046530000|2024-12-12 23:35:30|25484.43|25404.43|25485.85|25405.85|25485.85|25405.85|25484.43|25404.43|9
1734046540000|2024-12-12 23:35:40|25485.92|25405.92|25488.5|25408.5|25488.51|25408.51|25485.92|25405.92|10
1734046550000|2024-12-12 23:35:50|25488.29|25408.29|25487.71|25407.71|25488.73|25408.73|25487.7|25407.7|9
1734046560000|2024-12-12 23:36:00|25487.64|25407.64|25484.03|25404.03|25487.64|25407.64|25484.03|25404.03|10
1734046570000|2024-12-12 23:36:10|25484.69|25404.69|25479.81|25399.81|25484.69|25404.69|25479.8|25399.8|10
1734046580000|2024-12-12 23:36:20|25479.87|25399.87|25480.43|25400.43|25481.84|25401.84|25479.82|25399.82|10
1734046590000|2024-12-12 23:36:30|25480.78|25400.78|25484.01|25404.01|25484.01|25404.01|25480.78|25400.78|10
1734046600000|2024-12-12 23:36:40|25483.97|25403.97|25478.57|25398.57|25483.97|25403.97|25478.57|25398.57|10
1734046610000|2024-12-12 23:36:50|25478.59|25398.59|25476.27|25396.27|25478.59|25398.59|25476.06|25396.06|10
1734046620000|2024-12-12 23:37:00|25475.72|25395.72|25475.23|25395.23|25475.79|25395.79|25475|25395|10
1734046630000|2024-12-12 23:37:10|25475.37|25395.37|25477.05|25397.05|25477.85|25397.85|25475.25|25395.25|10
1734046640000|2024-12-12 23:37:20|25476.96|25396.96|25474.91|25394.91|25477.41|25397.41|25474.91|25394.91|10
1734046650000|2024-12-12 23:37:30|25474.56|25394.56|25473.23|25393.23|25474.56|25394.56|25473.23|25393.23|9
1734046660000|2024-12-12 23:37:40|25472.19|25392.19|25471.69|25391.69|25472.19|25392.19|25471.45|25391.45|9
1734046670000|2024-12-12 23:37:50|25472.2|25392.2|25473.68|25393.68|25474.27|25394.27|25472.2|25392.2|10
1734046680000|2024-12-12 23:38:00|25473.16|25393.16|25476.63|25396.63|25477.1|25397.1|25472.69|25392.69|10
1734046690000|2024-12-12 23:38:10|25476.48|25396.48|25472.02|25392.02|25476.48|25396.48|25470.47|25390.47|9
1734046700000|2024-12-12 23:38:20|25471.94|25391.94|25469.68|25389.68|25471.94|25391.94|25468.41|25388.41|10
1734046710000|2024-12-12 23:38:30|25469.61|25389.61|25470.88|25390.88|25471.46|25391.46|25469.61|25389.61|10
1734046720000|2024-12-12 23:38:40|25471|25391|25470.28|25390.28|25471|25391|25469.72|25389.72|10
1734046730000|2024-12-12 23:38:50|25470.26|25390.26|25469.74|25389.74|25470.26|25390.26|25469.13|25389.13|10
1734046740000|2024-12-12 23:39:00|25469.28|25389.28|25467.19|25387.19|25469.34|25389.34|25467.19|25387.19|10
1734046750000|2024-12-12 23:39:10|25467.36|25387.36|25464.95|25384.95|25467.36|25387.36|25464.89|25384.89|10
1734046760000|2024-12-12 23:39:20|25465.36|25385.36|25467.51|25387.51|25467.68|25387.68|25465.36|25385.36|10
1734046770000|2024-12-12 23:39:30|25468.11|25388.11|25467.99|25387.99|25468.56|25388.56|25467.99|25387.99|10
1734046780000|2024-12-12 23:39:40|25466.58|25386.58|25466.06|25386.06|25466.58|25386.58|25465.24|25385.24|8
1734046790000|2024-12-12 23:39:50|25466.29|25386.29|25460.74|25380.74|25466.29|25386.29|25460.74|25380.74|10
1734046800000|2024-12-12 23:40:00|25460.52|25380.52|25460.28|25380.28|25460.96|25380.96|25459.97|25379.97|10
1734046810000|2024-12-12 23:40:10|25460.29|25380.29|25461.36|25381.36|25461.36|25381.36|25459.72|25379.72|10
1734046820000|2024-12-12 23:40:20|25462.28|25382.28|25463.79|25383.79|25463.79|25383.79|25462.28|25382.28|10
1734046830000|2024-12-12 23:40:30|25463.46|25383.46|25463.84|25383.84|25463.84|25383.84|25462.34|25382.34|10
1734046840000|2024-12-12 23:40:40|25463.78|25383.78|25464.02|25384.02|25464.53|25384.53|25463.78|25383.78|10
1734046850000|2024-12-12 23:40:50|25463.73|25383.73|25464.72|25384.72|25464.88|25384.88|25463.61|25383.61|10
1734046860000|2024-12-12 23:41:00|25464.54|25384.54|25467.08|25387.08|25467.08|25387.08|25464.42|25384.42|10
1734046870000|2024-12-12 23:41:10|25467.5|25387.5|25467.26|25387.26|25468.82|25388.82|25467.26|25387.26|10
1734046880000|2024-12-12 23:41:20|25467.22|25387.22|25467.27|25387.27|25467.27|25387.27|25466.5|25386.5|10
1734046890000|2024-12-12 23:41:30|25467.18|25387.18|25468.7|25388.7|25468.83|25388.83|25467.16|25387.16|10
1734046900000|2024-12-12 23:41:40|25468.57|25388.57|25470.98|25390.98|25471.01|25391.01|25468.57|25388.57|10
1734046910000|2024-12-12 23:41:50|25471.57|25391.57|25472.57|25392.57|25472.74|25392.74|25470.57|25390.57|9
1734046920000|2024-12-12 23:42:00|25472.53|25392.53|25471.63|25391.63|25472.76|25392.76|25471.63|25391.63|10
1734046930000|2024-12-12 23:42:10|25471.97|25391.97|25471.89|25391.89|25472.23|25392.23|25471.44|25391.44|10
1734046940000|2024-12-12 23:42:20|25472.05|25392.05|25472.44|25392.44|25472.44|25392.44|25472.05|25392.05|9
1734046950000|2024-12-12 23:42:30|25472.07|25392.07|25472.76|25392.76|25473.09|25393.09|25472.06|25392.06|10
1734046960000|2024-12-12 23:42:40|25472.64|25392.64|25470.23|25390.23|25472.64|25392.64|25470.23|25390.23|9
1734046970000|2024-12-12 23:42:50|25469.71|25389.71|25469.22|25389.22|25469.71|25389.71|25469.1|25389.1|10
1734046980000|2024-12-12 23:43:00|25469.2|25389.2|25469.59|25389.59|25469.95|25389.95|25468.36|25388.36|10
1734046990000|2024-12-12 23:43:10|25469.73|25389.73|25469.48|25389.48|25469.73|25389.73|25469.12|25389.12|10
1734047000000|2024-12-12 23:43:20|25469.66|25389.66|25469.93|25389.93|25470.29|25390.29|25469.39|25389.39|9
1734047010000|2024-12-12 23:43:30|25470.1|25390.1|25471.06|25391.06|25471.06|25391.06|25470.1|25390.1|9
1734047020000|2024-12-12 23:43:40|25470.47|25390.47|25470.42|25390.42|25470.5|25390.5|25469.92|25389.92|10
1734047030000|2024-12-12 23:43:50|25470.36|25390.36|25470.72|25390.72|25470.72|25390.72|25470.32|25390.32|9
1734047040000|2024-12-12 23:44:00|25470.64|25390.64|25470.26|25390.26|25470.82|25390.82|25469.96|25389.96|10
1734047050000|2024-12-12 23:44:10|25470.55|25390.55|25472.58|25392.58|25472.58|25392.58|25470.55|25390.55|10
1734047060000|2024-12-12 23:44:20|25473.27|25393.27|25471.88|25391.88|25474.2|25394.2|25471.88|25391.88|8
1734047070000|2024-12-12 23:44:30|25471.78|25391.78|25471.85|25391.85|25471.93|25391.93|25471.72|25391.72|10
1734047080000|2024-12-12 23:44:40|25472.75|25392.75|25473.09|25393.09|25473.12|25393.12|25472.68|25392.68|6
1734047090000|2024-12-12 23:44:50|25473.12|25393.12|25475.4|25395.4|25475.53|25395.53|25472.14|25392.14|9
1734047100000|2024-12-12 23:45:00|25474.93|25394.93|25477.33|25397.33|25477.33|25397.33|25474.89|25394.89|7
1734047110000|2024-12-12 23:45:10|25477.63|25397.63|25478.15|25398.15|25478.77|25398.77|25477.63|25397.63|9
1734047120000|2024-12-12 23:45:20|25477.75|25397.75|25478.37|25398.37|25478.37|25398.37|25476.94|25396.94|10
1734047130000|2024-12-12 23:45:30|25478.75|25398.75|25485.34|25405.34|25485.34|25405.34|25478.75|25398.75|10
1734047140000|2024-12-12 23:45:40|25485.96|25405.96|25487.51|25407.51|25488.86|25408.86|25485.96|25405.96|10
1734047150000|2024-12-12 23:45:50|25487.71|25407.71|25487.53|25407.53|25489.07|25409.07|25487.52|25407.52|10
1734047160000|2024-12-12 23:46:00|25487.5|25407.5|25486.88|25406.88|25491.24|25411.24|25486.88|25406.88|10
1734047170000|2024-12-12 23:46:10|25486.84|25406.84|25486.78|25406.78|25486.84|25406.84|25485.3|25405.3|10
1734047180000|2024-12-12 23:46:20|25487.45|25407.45|25491.04|25411.04|25491.04|25411.04|25487.45|25407.45|10
1734047190000|2024-12-12 23:46:30|25491.27|25411.27|25490.16|25410.16|25491.27|25411.27|25489.93|25409.93|10
1734047200000|2024-12-12 23:46:40|25489.99|25409.99|25489.33|25409.33|25490.12|25410.12|25489.1|25409.1|10
1734047210000|2024-12-12 23:46:50|25489.54|25409.54|25488.68|25408.68|25489.54|25409.54|25488.55|25408.55|9
1734047220000|2024-12-12 23:47:00|25489.36|25409.36|25489.69|25409.69|25489.86|25409.86|25489.33|25409.33|10
1734047230000|2024-12-12 23:47:10|25490.01|25410.01|25490.07|25410.07|25490.29|25410.29|25489.79|25409.79|10
1734047240000|2024-12-12 23:47:20|25490.56|25410.56|25490.42|25410.42|25490.56|25410.56|25490.12|25410.12|10
1734047250000|2024-12-12 23:47:30|25490.53|25410.53|25490.11|25410.11|25490.53|25410.53|25490.11|25410.11|9
1734047260000|2024-12-12 23:47:40|25490.19|25410.19|25492.02|25412.02|25492.02|25412.02|25490.18|25410.18|10
1734047270000|2024-12-12 23:47:50|25492.53|25412.53|25491.88|25411.88|25492.72|25412.72|25491.03|25411.03|7
1734047280000|2024-12-12 23:48:00|25496.19|25416.19|25495.3|25415.3|25496.24|25416.24|25495.01|25415.01|10
1734047290000|2024-12-12 23:48:10|25496.01|25416.01|25496.77|25416.77|25496.77|25416.77|25496.01|25416.01|10
1734047300000|2024-12-12 23:48:20|25496.83|25416.83|25496.69|25416.69|25497.49|25417.49|25496.69|25416.69|9
1734047310000|2024-12-12 23:48:30|25496.37|25416.37|25493.34|25413.34|25496.37|25416.37|25493.34|25413.34|10
1734047320000|2024-12-12 23:48:40|25493.04|25413.04|25489.36|25409.36|25493.04|25413.04|25489.36|25409.36|9
1734047330000|2024-12-12 23:48:50|25489.34|25409.34|25488.95|25408.95|25489.34|25409.34|25488.71|25408.71|9
1734047340000|2024-12-12 23:49:00|25489.04|25409.04|25490.28|25410.28|25490.37|25410.37|25489.04|25409.04|10
1734047350000|2024-12-12 23:49:10|25490.3|25410.3|25489.65|25409.65|25490.3|25410.3|25489.65|25409.65|9
1734047360000|2024-12-12 23:49:20|25489.31|25409.31|25487.41|25407.41|25489.31|25409.31|25487.41|25407.41|10
1734047370000|2024-12-12 23:49:30|25487.48|25407.48|25486.35|25406.35|25487.8|25407.8|25486.35|25406.35|10
1734047380000|2024-12-12 23:49:40|25486.42|25406.42|25483.12|25403.12|25486.42|25406.42|25483|25403|10
1734047390000|2024-12-12 23:49:50|25483.19|25403.19|25484.48|25404.48|25484.83|25404.83|25482.81|25402.81|10
1734047400000|2024-12-12 23:50:00|25484.96|25404.96|25485.35|25405.35|25486.1|25406.1|25484.65|25404.65|10
1734047410000|2024-12-12 23:50:10|25485.46|25405.46|25483.2|25403.2|25485.46|25405.46|25483.15|25403.15|10
1734047420000|2024-12-12 23:50:20|25483.17|25403.17|25480.34|25400.34|25483.17|25403.17|25480.34|25400.34|9
1734047430000|2024-12-12 23:50:30|25480.03|25400.03|25474.52|25394.52|25480.14|25400.14|25474.52|25394.52|9
1734047440000|2024-12-12 23:50:40|25474.65|25394.65|25475.86|25395.86|25476.21|25396.21|25474.64|25394.64|10
1734047450000|2024-12-12 23:50:50|25475.93|25395.93|25478.66|25398.66|25478.66|25398.66|25475.93|25395.93|10
1734047460000|2024-12-12 23:51:00|25478.5|25398.5|25478.37|25398.37|25478.51|25398.51|25476.97|25396.97|10
1734047470000|2024-12-12 23:51:10|25478.2|25398.2|25478.89|25398.89|25479.33|25399.33|25477.73|25397.73|10
1734047480000|2024-12-12 23:51:20|25479.23|25399.23|25484.34|25404.34|25484.34|25404.34|25479.23|25399.23|10
1734047490000|2024-12-12 23:51:30|25484.73|25404.73|25487.52|25407.52|25487.52|25407.52|25484.73|25404.73|10
1734047500000|2024-12-12 23:51:40|25487.37|25407.37|25487.16|25407.16|25488.04|25408.04|25486.56|25406.56|10
1734047510000|2024-12-12 23:51:50|25486.96|25406.96|25487.25|25407.25|25487.25|25407.25|25486.57|25406.57|9
1734047520000|2024-12-12 23:52:00|25486.43|25406.43|25486.25|25406.25|25487.23|25407.23|25486.25|25406.25|9
1734047530000|2024-12-12 23:52:10|25485.77|25405.77|25486.78|25406.78|25486.78|25406.78|25485.55|25405.55|10
1734047540000|2024-12-12 23:52:20|25486.53|25406.53|25485.15|25405.15|25486.53|25406.53|25485.13|25405.13|9
1734047550000|2024-12-12 23:52:30|25485.16|25405.16|25489.45|25409.45|25489.45|25409.45|25485.16|25405.16|10
1734047560000|2024-12-12 23:52:40|25489.42|25409.42|25489.16|25409.16|25489.42|25409.42|25488.17|25408.17|9
1734047570000|2024-12-12 23:52:50|25489.25|25409.25|25489.01|25409.01|25490.03|25410.03|25489.01|25409.01|10
1734047580000|2024-12-12 23:53:00|25488.96|25408.96|25485.56|25405.56|25488.96|25408.96|25485.1|25405.1|9
1734047590000|2024-12-12 23:53:10|25485.62|25405.62|25486.01|25406.01|25486.01|25406.01|25484.86|25404.86|10
1734047600000|2024-12-12 23:53:20|25485.95|25405.95|25486.98|25406.98|25486.98|25406.98|25485.9|25405.9|9
1734047610000|2024-12-12 23:53:30|25487.07|25407.07|25490.08|25410.08|25490.08|25410.08|25487.07|25407.07|9
1734047620000|2024-12-12 23:53:40|25490.66|25410.66|25491.29|25411.29|25491.56|25411.56|25490.65|25410.65|10
1734047630000|2024-12-12 23:53:50|25491.26|25411.26|25491.38|25411.38|25491.71|25411.71|25491.13|25411.13|9
1734047640000|2024-12-12 23:54:00|25491.53|25411.53|25489.88|25409.88|25491.53|25411.53|25489.77|25409.77|9
1734047650000|2024-12-12 23:54:10|25489.85|25409.85|25492.26|25412.26|25492.26|25412.26|25489.85|25409.85|10
1734047660000|2024-12-12 23:54:20|25492.57|25412.57|25493.99|25413.99|25493.99|25413.99|25492.57|25412.57|10
1734047670000|2024-12-12 23:54:30|25494.35|25414.35|25494.35|25414.35|25494.35|25414.35|25493.62|25413.62|10
1734047680000|2024-12-12 23:54:40|25494.4|25414.4|25493.09|25413.09|25494.4|25414.4|25493.09|25413.09|10
1734047690000|2024-12-12 23:54:50|25494.24|25414.24|25496.61|25416.61|25496.61|25416.61|25494.24|25414.24|10
1734047700000|2024-12-12 23:55:00|25497.15|25417.15|25496.02|25416.02|25497.19|25417.19|25496.02|25416.02|10
1734047710000|2024-12-12 23:55:10|25496.03|25416.03|25494.47|25414.47|25496.03|25416.03|25494.47|25414.47|9
1734047720000|2024-12-12 23:55:20|25494.57|25414.57|25498.17|25418.17|25498.17|25418.17|25494.53|25414.53|10
1734047730000|2024-12-12 23:55:30|25498.33|25418.33|25500.38|25420.38|25500.67|25420.67|25498.33|25418.33|10
1734047740000|2024-12-12 23:55:40|25500.3|25420.3|25500.02|25420.02|25500.74|25420.74|25499.75|25419.75|10
1734047750000|2024-12-12 23:55:50|25500.13|25420.13|25499.93|25419.93|25500.13|25420.13|25499.03|25419.03|10
1734047760000|2024-12-12 23:56:00|25500.05|25420.05|25503.61|25423.61|25503.63|25423.63|25499.98|25419.98|10
1734047770000|2024-12-12 23:56:10|25503.62|25423.62|25504.53|25424.53|25504.53|25424.53|25503.42|25423.42|10
1734047780000|2024-12-12 23:56:20|25504.42|25424.42|25504.22|25424.22|25504.66|25424.66|25503.96|25423.96|10
1734047790000|2024-12-12 23:56:30|25504.46|25424.46|25504.92|25424.92|25504.92|25424.92|25504.31|25424.31|9
1734047800000|2024-12-12 23:56:40|25504.89|25424.89|25505|25425|25505.62|25425.62|25504.89|25424.89|9
1734047810000|2024-12-12 23:56:50|25505.44|25425.44|25506.76|25426.76|25507.08|25427.08|25505.44|25425.44|10
1734047820000|2024-12-12 23:57:00|25505.99|25425.99|25504.63|25424.63|25506.12|25426.12|25504.63|25424.63|10
1734047830000|2024-12-12 23:57:10|25504.53|25424.53|25503.72|25423.72|25504.53|25424.53|25503.72|25423.72|10
1734047840000|2024-12-12 23:57:20|25503.6|25423.6|25503.98|25423.98|25503.98|25423.98|25503|25423|10
1734047850000|2024-12-12 23:57:30|25503.86|25423.86|25503.38|25423.38|25503.87|25423.87|25503.38|25423.38|10
1734047860000|2024-12-12 23:57:40|25503.32|25423.32|25501.9|25421.9|25503.32|25423.32|25501.9|25421.9|9
1734047870000|2024-12-12 23:57:50|25502.03|25422.03|25501.23|25421.23|25502.03|25422.03|25501.23|25421.23|10
1734047880000|2024-12-12 23:58:00|25501.12|25421.12|25502.8|25422.8|25503.72|25423.72|25500.53|25420.53|10
1734047890000|2024-12-12 23:58:10|25503.04|25423.04|25504.04|25424.04|25504.04|25424.04|25502.16|25422.16|9
1734047900000|2024-12-12 23:58:20|25504.26|25424.26|25505.2|25425.2|25505.2|25425.2|25504.26|25424.26|10
1734047910000|2024-12-12 23:58:30|25505.37|25425.37|25504.79|25424.79|25505.37|25425.37|25504.75|25424.75|10
1734047920000|2024-12-12 23:58:40|25506.77|25426.77|25506.63|25426.63|25506.96|25426.96|25506.41|25426.41|10
1734047930000|2024-12-12 23:58:50|25506.66|25426.66|25506.34|25426.34|25506.86|25426.86|25506.22|25426.22|10
1734047940000|2024-12-12 23:59:00|25506.32|25426.32|25505.74|25425.74|25507.22|25427.22|25505.74|25425.74|10
1734047950000|2024-12-12 23:59:10|25505.09|25425.09|25504.97|25424.97|25505.22|25425.22|25504.31|25424.31|10
1734047960000|2024-12-12 23:59:20|25504.87|25424.87|25502.48|25422.48|25504.87|25424.87|25502.48|25422.48|9
1734047970000|2024-12-12 23:59:30|25501.87|25421.87|25501.62|25421.62|25502.36|25422.36|25501.62|25421.62|10
1734047980000|2024-12-12 23:59:40|25501.63|25421.63|25502.51|25422.51|25502.51|25422.51|25501.34|25421.34|10
1734047990000|2024-12-12 23:59:50|25502.59|25422.59|25500.68|25420.68|25502.61|25422.61|25500.66|25420.66|10
1734048000000|2024-12-13 00:00:00|25500.63|25420.63|25503.13|25423.13|25503.13|25423.13|25499.91|25419.91|10
1734048010000|2024-12-13 00:00:10|25504.66|25424.66|25508.33|25428.33|25509.12|25429.12|25504.66|25424.66|10
1734048020000|2024-12-13 00:00:20|25508.63|25428.63|25506.53|25426.53|25508.63|25428.63|25506.11|25426.11|10
1734048030000|2024-12-13 00:00:30|25506.07|25426.07|25506.75|25426.75|25507.67|25427.67|25506.06|25426.06|10
1734048040000|2024-12-13 00:00:40|25507.09|25427.09|25504.77|25424.77|25507.39|25427.39|25504.77|25424.77|10
1734048050000|2024-12-13 00:00:50|25505.1|25425.1|25505.87|25425.87|25505.99|25425.99|25504.7|25424.7|10
1734048060000|2024-12-13 00:01:00|25506.02|25426.02|25505.85|25425.85|25506.02|25426.02|25500.5|25420.5|10
1734048070000|2024-12-13 00:01:10|25505.99|25425.99|25505.72|25425.72|25507.85|25427.85|25505.72|25425.72|10
1734048080000|2024-12-13 00:01:20|25505.28|25425.28|25504.51|25424.51|25505.28|25425.28|25504.51|25424.51|10
1734048090000|2024-12-13 00:01:30|25504.07|25424.07|25502.51|25422.51|25504.07|25424.07|25502.06|25422.06|10
1734048100000|2024-12-13 00:01:40|25501.67|25421.67|25501.74|25421.74|25502.44|25422.44|25500.97|25420.97|10
1734048110000|2024-12-13 00:01:50|25501.62|25421.62|25502.35|25422.35|25502.82|25422.82|25501.62|25421.62|10
1734048120000|2024-12-13 00:02:00|25502.13|25422.13|25502.13|25422.13|25502.13|25422.13|25500.84|25420.84|10
1734048130000|2024-12-13 00:02:10|25502.6|25422.6|25503.92|25423.92|25503.92|25423.92|25502.09|25422.09|10
1734048140000|2024-12-13 00:02:20|25503.93|25423.93|25505.1|25425.1|25506.85|25426.85|25503.93|25423.93|10
1734048150000|2024-12-13 00:02:30|25504.98|25424.98|25505.17|25425.17|25505.17|25425.17|25504.35|25424.35|10
1734048160000|2024-12-13 00:02:40|25505.71|25425.71|25512.16|25432.16|25512.16|25432.16|25505.71|25425.71|10
1734048170000|2024-12-13 00:02:50|25514.3|25434.3|25513.55|25433.55|25514.3|25434.3|25513.21|25433.21|10
1734048180000|2024-12-13 00:03:00|25513.92|25433.92|25515.32|25435.32|25515.32|25435.32|25513.89|25433.89|10
1734048190000|2024-12-13 00:03:10|25516.29|25436.29|25519.08|25439.08|25519.08|25439.08|25516.29|25436.29|10
1734048200000|2024-12-13 00:03:20|25519.85|25439.85|25520.06|25440.06|25522.18|25442.18|25519.58|25439.58|10
1734048210000|2024-12-13 00:03:30|25519.93|25439.93|25523.14|25443.14|25523.14|25443.14|25519.85|25439.85|10
1734048220000|2024-12-13 00:03:40|25523.58|25443.58|25525.38|25445.38|25525.38|25445.38|25523.58|25443.58|10
1734048230000|2024-12-13 00:03:50|25525.7|25445.7|25528.7|25448.7|25528.7|25448.7|25525.64|25445.64|10
1734048240000|2024-12-13 00:04:00|25530.51|25450.51|25534.8|25454.8|25534.98|25454.98|25530.51|25450.51|9
1734048250000|2024-12-13 00:04:10|25534.09|25454.09|25535.13|25455.13|25535.16|25455.16|25533.71|25453.71|9
1734048260000|2024-12-13 00:04:20|25535.31|25455.31|25537.22|25457.22|25537.22|25457.22|25535.31|25455.31|9
1734048270000|2024-12-13 00:04:30|25537.41|25457.41|25536.01|25456.01|25537.41|25457.41|25534.13|25454.13|10
1734048280000|2024-12-13 00:04:40|25536.43|25456.43|25535.24|25455.24|25536.43|25456.43|25535.08|25455.08|10
1734048290000|2024-12-13 00:04:50|25535.19|25455.19|25534.57|25454.57|25535.19|25455.19|25534|25454|9
1734048300000|2024-12-13 00:05:00|25534.91|25454.91|25533.62|25453.62|25536.11|25456.11|25533.5|25453.5|10
1734048310000|2024-12-13 00:05:10|25533.23|25453.23|25531.75|25451.75|25533.23|25453.23|25531.7|25451.7|9
1734048320000|2024-12-13 00:05:20|25531.71|25451.71|25529.92|25449.92|25532.62|25452.62|25529.92|25449.92|10
1734048330000|2024-12-13 00:05:30|25529.81|25449.81|25534.66|25454.66|25534.66|25454.66|25529.39|25449.39|10
1734048340000|2024-12-13 00:05:40|25534.95|25454.95|25537.14|25457.14|25537.14|25457.14|25534.95|25454.95|10
1734048350000|2024-12-13 00:05:50|25537.39|25457.39|25539.35|25459.35|25539.35|25459.35|25537.37|25457.37|10
1734048360000|2024-12-13 00:06:00|25539.34|25459.34|25545.01|25465.01|25545.01|25465.01|25539.34|25459.34|10
1734048370000|2024-12-13 00:06:10|25549.09|25469.09|25552.84|25472.84|25552.84|25472.84|25548.62|25468.62|10
1734048380000|2024-12-13 00:06:20|25553.56|25473.56|25556.32|25476.32|25556.32|25476.32|25553.56|25473.56|10
1734048390000|2024-12-13 00:06:30|25557.02|25477.02|25556.92|25476.92|25558.25|25478.25|25556.92|25476.92|9
1734048400000|2024-12-13 00:06:40|25556.63|25476.63|25558.76|25478.76|25558.76|25478.76|25556.63|25476.63|10
1734048410000|2024-12-13 00:06:50|25559.2|25479.2|25563.84|25483.84|25563.84|25483.84|25559.2|25479.2|10
1734048420000|2024-12-13 00:07:00|25563.68|25483.68|25562.3|25482.3|25564.62|25484.62|25562.3|25482.3|10
1734048430000|2024-12-13 00:07:10|25561.37|25481.37|25555.89|25475.89|25561.37|25481.37|25555.09|25475.09|10
1734048440000|2024-12-13 00:07:20|25555.95|25475.95|25559.76|25479.76|25559.77|25479.77|25555.95|25475.95|10
1734048450000|2024-12-13 00:07:30|25559.98|25479.98|25562.65|25482.65|25562.69|25482.69|25559.98|25479.98|10
1734048460000|2024-12-13 00:07:40|25562.7|25482.7|25561.13|25481.13|25562.78|25482.78|25560.64|25480.64|10
1734048470000|2024-12-13 00:07:50|25561.04|25481.04|25560.96|25480.96|25562.46|25482.46|25560.76|25480.76|10
1734048480000|2024-12-13 00:08:00|25561.24|25481.24|25569.35|25489.35|25569.35|25489.35|25561.24|25481.24|10
1734048490000|2024-12-13 00:08:10|25570.05|25490.05|25573.31|25493.31|25573.8|25493.8|25570.05|25490.05|10
1734048500000|2024-12-13 00:08:20|25573.22|25493.22|25575.34|25495.34|25576.33|25496.33|25573.22|25493.22|10
1734048510000|2024-12-13 00:08:30|25575.94|25495.94|25576.59|25496.59|25576.87|25496.87|25575.94|25495.94|9
1734048520000|2024-12-13 00:08:40|25576.29|25496.29|25577.66|25497.66|25577.66|25497.66|25575.95|25495.95|9
1734048530000|2024-12-13 00:08:50|25578.5|25498.5|25578.77|25498.77|25579.31|25499.31|25578.5|25498.5|8
1734048540000|2024-12-13 00:09:00|25577.47|25497.47|25572.39|25492.39|25577.47|25497.47|25572.39|25492.39|10
1734048550000|2024-12-13 00:09:10|25572.08|25492.08|25570.38|25490.38|25572.44|25492.44|25570.27|25490.27|10
1734048560000|2024-12-13 00:09:20|25570.67|25490.67|25570.53|25490.53|25571.86|25491.86|25570.26|25490.26|10
1734048570000|2024-12-13 00:09:30|25570.5|25490.5|25572.22|25492.22|25572.22|25492.22|25570.5|25490.5|10
1734048580000|2024-12-13 00:09:40|25572.29|25492.29|25570.55|25490.55|25572.29|25492.29|25570.22|25490.22|10
1734048590000|2024-12-13 00:09:50|25570.47|25490.47|25571.91|25491.91|25571.91|25491.91|25569.99|25489.99|10
1734048600000|2024-12-13 00:10:00|25572|25492|25570.45|25490.45|25572.86|25492.86|25570.45|25490.45|9
1734048610000|2024-12-13 00:10:10|25570.29|25490.29|25561.44|25481.44|25570.29|25490.29|25561.44|25481.44|10
1734048620000|2024-12-13 00:10:20|25561.08|25481.08|25558.32|25478.32|25561.08|25481.08|25557.16|25477.16|10
1734048630000|2024-12-13 00:10:30|25558.56|25478.56|25559.07|25479.07|25559.66|25479.66|25558.56|25478.56|9
1734048640000|2024-12-13 00:10:40|25558.76|25478.76|25560.45|25480.45|25560.65|25480.65|25558.76|25478.76|10
1734048650000|2024-12-13 00:10:50|25560.26|25480.26|25557.29|25477.29|25560.44|25480.44|25556.66|25476.66|10
1734048660000|2024-12-13 00:11:00|25557.26|25477.26|25555.87|25475.87|25557.26|25477.26|25555.73|25475.73|10
1734048670000|2024-12-13 00:11:10|25556.3|25476.3|25560.4|25480.4|25560.52|25480.52|25556.3|25476.3|10
1734048680000|2024-12-13 00:11:20|25560.75|25480.75|25560.27|25480.27|25561.42|25481.42|25560.27|25480.27|9
1734048690000|2024-12-13 00:11:30|25559.74|25479.74|25557.41|25477.41|25560.05|25480.05|25557.41|25477.41|10
1734048700000|2024-12-13 00:11:40|25557.97|25477.97|25556.18|25476.18|25558.06|25478.06|25556.18|25476.18|10
1734048710000|2024-12-13 00:11:50|25556.58|25476.58|25559.33|25479.33|25559.33|25479.33|25555.66|25475.66|9
1734048720000|2024-12-13 00:12:00|25559.38|25479.38|25557.14|25477.14|25560.37|25480.37|25557.14|25477.14|10
1734048730000|2024-12-13 00:12:10|25556.52|25476.52|25553.66|25473.66|25556.52|25476.52|25553.66|25473.66|10
1734048740000|2024-12-13 00:12:20|25553|25473|25550.54|25470.54|25553|25473|25550.54|25470.54|10
1734048750000|2024-12-13 00:12:30|25550.51|25470.51|25548.17|25468.17|25550.51|25470.51|25546.72|25466.72|10
1734048760000|2024-12-13 00:12:40|25548.08|25468.08|25533.58|25453.58|25548.08|25468.08|25533.58|25453.58|10
1734048770000|2024-12-13 00:12:50|25532.68|25452.68|25531.99|25451.99|25533.81|25453.81|25531.99|25451.99|10
1734048780000|2024-12-13 00:13:00|25531.88|25451.88|25528.58|25448.58|25531.99|25451.99|25528.58|25448.58|10
1734048790000|2024-12-13 00:13:10|25528.47|25448.47|25523.09|25443.09|25528.47|25448.47|25523.09|25443.09|10
1734048800000|2024-12-13 00:13:20|25523.28|25443.28|25523.72|25443.72|25525.1|25445.1|25523.28|25443.28|10
1734048810000|2024-12-13 00:13:30|25523.48|25443.48|25518.4|25438.4|25523.48|25443.48|25518.3|25438.3|10
1734048820000|2024-12-13 00:13:40|25518.42|25438.42|25509.81|25429.81|25518.42|25438.42|25509.55|25429.55|9
1734048830000|2024-12-13 00:13:50|25510.42|25430.42|25507.25|25427.25|25510.42|25430.42|25507.25|25427.25|10
1734048840000|2024-12-13 00:14:00|25507.13|25427.13|25503.52|25423.52|25507.13|25427.13|25501.31|25421.31|10
1734048850000|2024-12-13 00:14:10|25504.89|25424.89|25508.71|25428.71|25508.71|25428.71|25504.89|25424.89|10
1734048860000|2024-12-13 00:14:20|25508.1|25428.1|25508.76|25428.76|25508.76|25428.76|25507.71|25427.71|10
1734048870000|2024-12-13 00:14:30|25509.24|25429.24|25514.11|25434.11|25514.11|25434.11|25509.24|25429.24|10
1734048880000|2024-12-13 00:14:40|25514.55|25434.55|25514.17|25434.17|25515.18|25435.18|25514.17|25434.17|10
1734048890000|2024-12-13 00:14:50|25513.33|25433.33|25510.64|25430.64|25513.4|25433.4|25509.24|25429.24|10
1734048900000|2024-12-13 00:15:00|25510.37|25430.37|25506.94|25426.94|25510.37|25430.37|25506.94|25426.94|10
1734048910000|2024-12-13 00:15:10|25507.24|25427.24|25508.75|25428.75|25509.48|25429.48|25507.24|25427.24|10
1734048920000|2024-12-13 00:15:20|25507.64|25427.64|25498.01|25418.01|25507.64|25427.64|25498.01|25418.01|10
1734048930000|2024-12-13 00:15:30|25497.96|25417.96|25491.34|25411.34|25498.01|25418.01|25491.34|25411.34|10
1734048940000|2024-12-13 00:15:40|25490.89|25410.89|25486.97|25406.97|25490.89|25410.89|25486.97|25406.97|10
1734048950000|2024-12-13 00:15:50|25486.93|25406.93|25488.51|25408.51|25488.51|25408.51|25486.77|25406.77|10
1734048960000|2024-12-13 00:16:00|25489.1|25409.1|25492.01|25412.01|25492.01|25412.01|25488.41|25408.41|10
1734048970000|2024-12-13 00:16:10|25492.87|25412.87|25491.27|25411.27|25493.09|25413.09|25490.51|25410.51|10
1734048980000|2024-12-13 00:16:20|25491.34|25411.34|25491.2|25411.2|25491.79|25411.79|25490.97|25410.97|10
1734048990000|2024-12-13 00:16:30|25491.08|25411.08|25492.05|25412.05|25492.29|25412.29|25491.08|25411.08|10
1734049000000|2024-12-13 00:16:40|25492.3|25412.3|25493.84|25413.84|25493.84|25413.84|25492.3|25412.3|10
1734049010000|2024-12-13 00:16:50|25494.38|25414.38|25504.21|25424.21|25504.21|25424.21|25494.38|25414.38|10
1734049020000|2024-12-13 00:17:00|25503.39|25423.39|25507.03|25427.03|25507.05|25427.05|25503.39|25423.39|10
1734049030000|2024-12-13 00:17:10|25505.13|25425.13|25511.97|25431.97|25512.28|25432.28|25505.13|25425.13|10
1734049040000|2024-12-13 00:17:20|25511.46|25431.46|25513.98|25433.98|25514.15|25434.15|25510.13|25430.13|10
1734049050000|2024-12-13 00:17:30|25513.49|25433.49|25512.14|25432.14|25514.68|25434.68|25512.14|25432.14|10
1734049060000|2024-12-13 00:17:40|25511.54|25431.54|25510.65|25430.65|25511.62|25431.62|25510.65|25430.65|9
1734049070000|2024-12-13 00:17:50|25510.9|25430.9|25508.76|25428.76|25510.9|25430.9|25508.17|25428.17|10
1734049080000|2024-12-13 00:18:00|25509.65|25429.65|25511.62|25431.62|25511.92|25431.92|25509.65|25429.65|10
1734049090000|2024-12-13 00:18:10|25512.43|25432.43|25523.91|25443.91|25523.91|25443.91|25512.43|25432.43|10
1734049100000|2024-12-13 00:18:20|25524.6|25444.6|25522.81|25442.81|25525.19|25445.19|25522.81|25442.81|9
1734049110000|2024-12-13 00:18:30|25523.26|25443.26|25529.47|25449.47|25530.21|25450.21|25523.26|25443.26|10
1734049120000|2024-12-13 00:18:40|25529.08|25449.08|25531.44|25451.44|25531.65|25451.65|25529.08|25449.08|10
1734049130000|2024-12-13 00:18:50|25531.57|25451.57|25533.58|25453.58|25533.58|25453.58|25531.19|25451.19|9
1734049140000|2024-12-13 00:19:00|25533.74|25453.74|25536.59|25456.59|25537.67|25457.67|25533.74|25453.74|10
1734049150000|2024-12-13 00:19:10|25536.43|25456.43|25537.56|25457.56|25537.56|25457.56|25535.73|25455.73|10
1734049160000|2024-12-13 00:19:20|25538.26|25458.26|25541.35|25461.35|25541.86|25461.86|25538.26|25458.26|10
1734049170000|2024-12-13 00:19:30|25541.09|25461.09|25547.39|25467.39|25547.39|25467.39|25541.09|25461.09|10
1734049180000|2024-12-13 00:19:40|25548.05|25468.05|25551.98|25471.98|25551.98|25471.98|25548.05|25468.05|10
1734049190000|2024-12-13 00:19:50|25552.69|25472.69|25554.18|25474.18|25555.2|25475.2|25552.69|25472.69|9
1734049200000|2024-12-13 00:20:00|25555.36|25475.36|25562.04|25482.04|25562.21|25482.21|25555.36|25475.36|9
1734049210000|2024-12-13 00:20:10|25562.36|25482.36|25561.74|25481.74|25562.36|25482.36|25561.28|25481.28|9
1734049220000|2024-12-13 00:20:20|25561.83|25481.83|25566.36|25486.36|25566.36|25486.36|25561.37|25481.37|10
1734049230000|2024-12-13 00:20:30|25566.38|25486.38|25568.97|25488.97|25568.97|25488.97|25566.38|25486.38|10
1734049240000|2024-12-13 00:20:40|25568.91|25488.91|25570.79|25490.79|25570.79|25490.79|25568.83|25488.83|10
1734049250000|2024-12-13 00:20:50|25570.91|25490.91|25570.4|25490.4|25571.55|25491.55|25570.2|25490.2|10
1734049260000|2024-12-13 00:21:00|25570.28|25490.28|25570.47|25490.47|25570.47|25490.47|25568.63|25488.63|10
1734049270000|2024-12-13 00:21:10|25570.32|25490.32|25585.19|25505.19|25585.19|25505.19|25570.32|25490.32|10
1734049280000|2024-12-13 00:21:20|25586.06|25506.06|25585.43|25505.43|25586.06|25506.06|25584|25504|10
1734049290000|2024-12-13 00:21:30|25585.86|25505.86|25588.81|25508.81|25589.04|25509.04|25585.86|25505.86|9
1734049300000|2024-12-13 00:21:40|25588.86|25508.86|25589.21|25509.21|25589.21|25509.21|25588.78|25508.78|10
1734049310000|2024-12-13 00:21:50|25589.41|25509.41|25587.74|25507.74|25589.41|25509.41|25587.41|25507.41|10
1734049320000|2024-12-13 00:22:00|25587.65|25507.65|25589.28|25509.28|25589.84|25509.84|25587.47|25507.47|10
1734049330000|2024-12-13 00:22:10|25589.06|25509.06|25593.36|25513.36|25593.36|25513.36|25589.06|25509.06|10
1734049340000|2024-12-13 00:22:20|25593.47|25513.47|25595.39|25515.39|25596.6|25516.6|25593.18|25513.18|10
1734049350000|2024-12-13 00:22:30|25594.77|25514.77|25596.73|25516.73|25597.12|25517.12|25594.77|25514.77|10
1734049360000|2024-12-13 00:22:40|25596.58|25516.58|25594.5|25514.5|25596.58|25516.58|25594.01|25514.01|10
1734049370000|2024-12-13 00:22:50|25594.52|25514.52|25591.89|25511.89|25594.74|25514.74|25591.22|25511.22|10
1734049380000|2024-12-13 00:23:00|25591.45|25511.45|25588.09|25508.09|25591.45|25511.45|25587.98|25507.98|10
1734049390000|2024-12-13 00:23:10|25588.02|25508.02|25582.98|25502.98|25588.02|25508.02|25582.98|25502.98|10
1734049400000|2024-12-13 00:23:20|25583.01|25503.01|25582.71|25502.71|25583.01|25503.01|25582.12|25502.12|9
1734049410000|2024-12-13 00:23:30|25583.78|25503.78|25583.35|25503.35|25584.1|25504.1|25582.93|25502.93|10
1734049420000|2024-12-13 00:23:40|25583.89|25503.89|25583.66|25503.66|25584.34|25504.34|25583.62|25503.62|10
1734049430000|2024-12-13 00:23:50|25583.6|25503.6|25583.94|25503.94|25583.94|25503.94|25583.3|25503.3|9
1734049440000|2024-12-13 00:24:00|25583.86|25503.86|25587.18|25507.18|25587.18|25507.18|25583.86|25503.86|10
1734049450000|2024-12-13 00:24:10|25587.11|25507.11|25587.71|25507.71|25588.24|25508.24|25587.11|25507.11|10
1734049460000|2024-12-13 00:24:20|25588.04|25508.04|25589.79|25509.79|25589.79|25509.79|25587.56|25507.56|10
1734049470000|2024-12-13 00:24:30|25590.88|25510.88|25598.86|25518.86|25598.86|25518.86|25590.88|25510.88|10
1734049480000|2024-12-13 00:24:40|25600.96|25520.96|25601.65|25521.65|25601.68|25521.68|25600.82|25520.82|10
1734049490000|2024-12-13 00:24:50|25601.91|25521.91|25602.51|25522.51|25602.51|25522.51|25601.54|25521.54|10
1734049500000|2024-12-13 00:25:00|25602.92|25522.92|25602.51|25522.51|25602.92|25522.92|25601.89|25521.89|10
1734049510000|2024-12-13 00:25:10|25601.83|25521.83|25604.33|25524.33|25604.36|25524.36|25601.51|25521.51|10
1734049520000|2024-12-13 00:25:20|25606.08|25526.08|25607.09|25527.09|25607.09|25527.09|25605.95|25525.95|9
1734049530000|2024-12-13 00:25:30|25607.08|25527.08|25607.08|25527.08|25607.08|25527.08|25606.21|25526.21|9
1734049540000|2024-12-13 00:25:40|25607.55|25527.55|25609.8|25529.8|25609.8|25529.8|25607.55|25527.55|10
1734049550000|2024-12-13 00:25:50|25609.94|25529.94|25612.35|25532.35|25612.35|25532.35|25609.94|25529.94|10
1734049560000|2024-12-13 00:26:00|25613.26|25533.26|25619.2|25539.2|25619.2|25539.2|25613.26|25533.26|9
1734049570000|2024-12-13 00:26:10|25619.55|25539.55|25619.07|25539.07|25620.67|25540.67|25619.07|25539.07|10
1734049580000|2024-12-13 00:26:20|25619.47|25539.47|25619.57|25539.57|25620.2|25540.2|25619.02|25539.02|10
1734049590000|2024-12-13 00:26:30|25620.32|25540.32|25620.59|25540.59|25620.59|25540.59|25619.9|25539.9|10
1734049600000|2024-12-13 00:26:40|25620.14|25540.14|25618.05|25538.05|25620.63|25540.63|25618.05|25538.05|10
1734049610000|2024-12-13 00:26:50|25617.27|25537.27|25616.72|25536.72|25617.27|25537.27|25616.65|25536.65|10
1734049620000|2024-12-13 00:27:00|25616.57|25536.57|25617.01|25537.01|25617.4|25537.4|25615.98|25535.98|10
1734049630000|2024-12-13 00:27:10|25617.47|25537.47|25618.96|25538.96|25619.16|25539.16|25617.47|25537.47|10
1734049640000|2024-12-13 00:27:20|25618.52|25538.52|25609.28|25529.28|25618.52|25538.52|25609.28|25529.28|10
1734049650000|2024-12-13 00:27:30|25609.25|25529.25|25604.98|25524.98|25609.25|25529.25|25604.98|25524.98|10
1734049660000|2024-12-13 00:27:40|25604.97|25524.97|25602.93|25522.93|25604.97|25524.97|25602.93|25522.93|10
1734049670000|2024-12-13 00:27:50|25602.86|25522.86|25600.8|25520.8|25603.03|25523.03|25600.8|25520.8|9
1734049680000|2024-12-13 00:28:00|25601.15|25521.15|25596.29|25516.29|25601.15|25521.15|25596.29|25516.29|10
1734049690000|2024-12-13 00:28:10|25596.34|25516.34|25596.07|25516.07|25596.34|25516.34|25595.86|25515.86|10
1734049700000|2024-12-13 00:28:20|25596.17|25516.17|25596.23|25516.23|25596.23|25516.23|25596.06|25516.06|8
1734049710000|2024-12-13 00:28:30|25596.35|25516.35|25592|25512|25596.81|25516.81|25592|25512|10
1734049720000|2024-12-13 00:28:40|25591.58|25511.58|25588.89|25508.89|25591.58|25511.58|25588.15|25508.15|10
1734049730000|2024-12-13 00:28:50|25588.83|25508.83|25588.67|25508.67|25588.83|25508.83|25588.34|25508.34|9
1734049740000|2024-12-13 00:29:00|25588.92|25508.92|25589.66|25509.66|25589.67|25509.67|25588.73|25508.73|10
1734049750000|2024-12-13 00:29:10|25590.2|25510.2|25592.65|25512.65|25592.65|25512.65|25590.2|25510.2|10
1734049760000|2024-12-13 00:29:20|25592.53|25512.53|25593.06|25513.06|25593.09|25513.09|25592.53|25512.53|10
1734049770000|2024-12-13 00:29:30|25592.72|25512.72|25592.31|25512.31|25592.72|25512.72|25592.2|25512.2|10
1734049780000|2024-12-13 00:29:40|25592.44|25512.44|25591.66|25511.66|25592.59|25512.59|25591.66|25511.66|10
1734049790000|2024-12-13 00:29:50|25591.81|25511.81|25591.28|25511.28|25591.81|25511.81|25591.12|25511.12|10
1734049800000|2024-12-13 00:30:00|25591.26|25511.26|25589.94|25509.94|25591.33|25511.33|25589.62|25509.62|10
1734049810000|2024-12-13 00:30:10|25590.88|25510.88|25586.71|25506.71|25591.34|25511.34|25586.71|25506.71|10
1734049820000|2024-12-13 00:30:20|25586.04|25506.04|25583.01|25503.01|25586.04|25506.04|25583.01|25503.01|10
1734049830000|2024-12-13 00:30:30|25582.74|25502.74|25580.07|25500.07|25582.74|25502.74|25580.07|25500.07|10
1734049840000|2024-12-13 00:30:40|25579.42|25499.42|25580.62|25500.62|25580.88|25500.88|25578.94|25498.94|9
1734049850000|2024-12-13 00:30:50|25580.66|25500.66|25579.57|25499.57|25580.66|25500.66|25579.51|25499.51|10
1734049860000|2024-12-13 00:31:00|25579.64|25499.64|25575.02|25495.02|25579.64|25499.64|25575.02|25495.02|10
1734049870000|2024-12-13 00:31:10|25574.43|25494.43|25576.04|25496.04|25576.04|25496.04|25574.21|25494.21|10
1734049880000|2024-12-13 00:31:20|25576.82|25496.82|25578.86|25498.86|25579.63|25499.63|25576.82|25496.82|10
1734049890000|2024-12-13 00:31:30|25578.85|25498.85|25577.3|25497.3|25578.85|25498.85|25577.3|25497.3|9
1734049900000|2024-12-13 00:31:40|25576.6|25496.6|25572.95|25492.95|25576.6|25496.6|25572.95|25492.95|10
1734049910000|2024-12-13 00:31:50|25572.54|25492.54|25574.94|25494.94|25574.94|25494.94|25572.38|25492.38|10
1734049920000|2024-12-13 00:32:00|25575.69|25495.69|25577.38|25497.38|25577.44|25497.44|25575.69|25495.69|10
1734049930000|2024-12-13 00:32:10|25578.74|25498.74|25577.22|25497.22|25578.74|25498.74|25576.57|25496.57|9
1734049940000|2024-12-13 00:32:20|25577.37|25497.37|25575.81|25495.81|25577.74|25497.74|25575.81|25495.81|10
1734049950000|2024-12-13 00:32:30|25575.82|25495.82|25578.39|25498.39|25578.39|25498.39|25575.82|25495.82|8
1734049960000|2024-12-13 00:32:40|25578.57|25498.57|25578.99|25498.99|25578.99|25498.99|25577.73|25497.73|10
1734049970000|2024-12-13 00:32:50|25578.26|25498.26|25575.88|25495.88|25578.26|25498.26|25575.88|25495.88|10
1734049980000|2024-12-13 00:33:00|25575.86|25495.86|25578.79|25498.79|25578.79|25498.79|25575.86|25495.86|10
1734049990000|2024-12-13 00:33:10|25578.86|25498.86|25585.16|25505.16|25585.16|25505.16|25578.86|25498.86|10
1734050000000|2024-12-13 00:33:20|25585.61|25505.61|25589.19|25509.19|25589.19|25509.19|25585.61|25505.61|10
1734050010000|2024-12-13 00:33:30|25590.1|25510.1|25589.68|25509.68|25590.89|25510.89|25589.68|25509.68|9
1734050020000|2024-12-13 00:33:40|25589.54|25509.54|25589.18|25509.18|25589.54|25509.54|25589.14|25509.14|10
1734050030000|2024-12-13 00:33:50|25589.62|25509.62|25590.37|25510.37|25590.37|25510.37|25589.04|25509.04|10
1734050040000|2024-12-13 00:34:00|25590.33|25510.33|25592.18|25512.18|25592.18|25512.18|25590.3|25510.3|10
1734050050000|2024-12-13 00:34:10|25592.07|25512.07|25595.05|25515.05|25595.05|25515.05|25592.07|25512.07|10
1734050060000|2024-12-13 00:34:20|25595.17|25515.17|25599.01|25519.01|25599.01|25519.01|25595|25515|10
1734050070000|2024-12-13 00:34:30|25599.09|25519.09|25598.92|25518.92|25599.62|25519.62|25598.6|25518.6|10
1734050080000|2024-12-13 00:34:40|25598.17|25518.17|25597.76|25517.76|25598.49|25518.49|25597.36|25517.36|10
1734050090000|2024-12-13 00:34:50|25597.77|25517.77|25598.63|25518.63|25598.63|25518.63|25597.14|25517.14|10
1734050100000|2024-12-13 00:35:00|25598.62|25518.62|25600.94|25520.94|25600.94|25520.94|25598.62|25518.62|10
1734050110000|2024-12-13 00:35:10|25601.52|25521.52|25603.21|25523.21|25603.21|25523.21|25601.52|25521.52|10
1734050120000|2024-12-13 00:35:20|25603.81|25523.81|25610.01|25530.01|25610.06|25530.06|25603.8|25523.8|10
1734050130000|2024-12-13 00:35:30|25610.02|25530.02|25608.15|25528.15|25610.32|25530.32|25608.15|25528.15|10
1734050140000|2024-12-13 00:35:40|25608.08|25528.08|25610.71|25530.71|25610.71|25530.71|25608.08|25528.08|10
1734050150000|2024-12-13 00:35:50|25610.69|25530.69|25613.71|25533.71|25613.75|25533.75|25610.5|25530.5|9
1734050160000|2024-12-13 00:36:00|25613.67|25533.67|25616.48|25536.48|25616.56|25536.56|25613.67|25533.67|10
1734050170000|2024-12-13 00:36:10|25616.04|25536.04|25611.88|25531.88|25616.04|25536.04|25611.8|25531.8|10
1734050180000|2024-12-13 00:36:20|25614.02|25534.02|25612.39|25532.39|25614.02|25534.02|25612.39|25532.39|9
1734050190000|2024-12-13 00:36:30|25612.12|25532.12|25615.36|25535.36|25615.36|25535.36|25612.12|25532.12|10
1734050200000|2024-12-13 00:36:40|25615.54|25535.54|25614.32|25534.32|25615.54|25535.54|25613.41|25533.41|9
1734050210000|2024-12-13 00:36:50|25613.32|25533.32|25612.27|25532.27|25613.32|25533.32|25611.87|25531.87|9
1734050220000|2024-12-13 00:37:00|25612.33|25532.33|25611.87|25531.87|25612.33|25532.33|25610.52|25530.52|10
1734050230000|2024-12-13 00:37:10|25612.39|25532.39|25610.38|25530.38|25612.39|25532.39|25610.37|25530.37|10
1734050240000|2024-12-13 00:37:20|25610.69|25530.69|25608.89|25528.89|25611.45|25531.45|25608.89|25528.89|10
1734050250000|2024-12-13 00:37:30|25608.9|25528.9|25609.73|25529.73|25609.73|25529.73|25608.72|25528.72|9
1734050260000|2024-12-13 00:37:40|25610.08|25530.08|25610.61|25530.61|25610.77|25530.77|25610.08|25530.08|9
1734050270000|2024-12-13 00:37:50|25610.44|25530.44|25610.59|25530.59|25612.15|25532.15|25610.44|25530.44|10
1734050280000|2024-12-13 00:38:00|25610.45|25530.45|25607.83|25527.83|25610.45|25530.45|25607.83|25527.83|10
1734050290000|2024-12-13 00:38:10|25607.34|25527.34|25603.54|25523.54|25607.34|25527.34|25603.37|25523.37|10
1734050300000|2024-12-13 00:38:20|25603.44|25523.44|25604.28|25524.28|25604.77|25524.77|25603.34|25523.34|10
1734050310000|2024-12-13 00:38:30|25604.25|25524.25|25604.29|25524.29|25604.95|25524.95|25604.05|25524.05|10
1734050320000|2024-12-13 00:38:40|25604.36|25524.36|25601.26|25521.26|25604.36|25524.36|25601.26|25521.26|10
1734050330000|2024-12-13 00:38:50|25601.31|25521.31|25602.56|25522.56|25602.56|25522.56|25601.22|25521.22|9
1734050340000|2024-12-13 00:39:00|25603.26|25523.26|25604.6|25524.6|25604.6|25524.6|25603.26|25523.26|10
1734050350000|2024-12-13 00:39:10|25605.49|25525.49|25604.74|25524.74|25605.49|25525.49|25604.52|25524.52|10
1734050360000|2024-12-13 00:39:20|25605.41|25525.41|25605.95|25525.95|25606.12|25526.12|25605.41|25525.41|9
1734050370000|2024-12-13 00:39:30|25606.53|25526.53|25605.95|25525.95|25606.53|25526.53|25605.24|25525.24|9
1734050380000|2024-12-13 00:39:40|25606.15|25526.15|25605.6|25525.6|25606.54|25526.54|25605.6|25525.6|9
1734050390000|2024-12-13 00:39:50|25605.5|25525.5|25605.54|25525.54|25605.67|25525.67|25605.42|25525.42|9
1734050400000|2024-12-13 00:40:00|25605.64|25525.64|25609.11|25529.11|25610.17|25530.17|25605.64|25525.64|10
1734050410000|2024-12-13 00:40:10|25608.99|25528.99|25612.13|25532.13|25612.13|25532.13|25608.99|25528.99|10
1734050420000|2024-12-13 00:40:20|25612.16|25532.16|25618.57|25538.57|25618.57|25538.57|25612.16|25532.16|10
1734050430000|2024-12-13 00:40:30|25618.55|25538.55|25622.96|25542.96|25622.96|25542.96|25618.55|25538.55|10
1734050440000|2024-12-13 00:40:40|25622.84|25542.84|25627.31|25547.31|25628.04|25548.04|25622.74|25542.74|10
1734050450000|2024-12-13 00:40:50|25627.43|25547.43|25633.88|25553.88|25633.88|25553.88|25627.43|25547.43|9
1734050460000|2024-12-13 00:41:00|25633.82|25553.82|25634.85|25554.85|25634.85|25554.85|25633.82|25553.82|10
1734050470000|2024-12-13 00:41:10|25634.83|25554.83|25635.3|25555.3|25635.4|25555.4|25634.83|25554.83|9
1734050480000|2024-12-13 00:41:20|25635.24|25555.24|25637.24|25557.24|25637.24|25557.24|25635.24|25555.24|10
1734050490000|2024-12-13 00:41:30|25637.19|25557.19|25637.17|25557.17|25637.41|25557.41|25636.6|25556.6|9
1734050500000|2024-12-13 00:41:40|25637.7|25557.7|25636.8|25556.8|25638.08|25558.08|25636.8|25556.8|10
1734050510000|2024-12-13 00:41:50|25636.56|25556.56|25632.5|25552.5|25636.56|25556.56|25632.47|25552.47|10
1734050520000|2024-12-13 00:42:00|25632.51|25552.51|25632.63|25552.63|25632.94|25552.94|25632.25|25552.25|8
1734050530000|2024-12-13 00:42:10|25631.93|25551.93|25632.45|25552.45|25632.52|25552.52|25630.79|25550.79|10
1734050540000|2024-12-13 00:42:20|25633.11|25553.11|25634.35|25554.35|25634.51|25554.51|25633.11|25553.11|10
1734050550000|2024-12-13 00:42:30|25629.32|25549.32|25627.41|25547.41|25629.32|25549.32|25627.41|25547.41|9
1734050560000|2024-12-13 00:42:40|25627.23|25547.23|25626.51|25546.51|25627.74|25547.74|25626.01|25546.01|10
1734050570000|2024-12-13 00:42:50|25626.4|25546.4|25622.18|25542.18|25626.43|25546.43|25622.18|25542.18|10
1734050580000|2024-12-13 00:43:00|25622.14|25542.14|25624.79|25544.79|25624.84|25544.84|25622.14|25542.14|10
1734050590000|2024-12-13 00:43:10|25624.78|25544.78|25625.88|25545.88|25625.88|25545.88|25624.59|25544.59|10
1734050600000|2024-12-13 00:43:20|25625.93|25545.93|25626.74|25546.74|25626.74|25546.74|25625.56|25545.56|9
1734050610000|2024-12-13 00:43:30|25627.23|25547.23|25626.64|25546.64|25627.39|25547.39|25626.64|25546.64|10
1734050620000|2024-12-13 00:43:40|25626.68|25546.68|25626.59|25546.59|25626.68|25546.68|25626.59|25546.59|8
1734050630000|2024-12-13 00:43:50|25625.44|25545.44|25625.42|25545.42|25625.44|25545.44|25624.84|25544.84|9
1734050640000|2024-12-13 00:44:00|25625.35|25545.35|25629.86|25549.86|25629.99|25549.99|25624.84|25544.84|10
1734050650000|2024-12-13 00:44:10|25629.1|25549.1|25630.25|25550.25|25630.25|25550.25|25629.1|25549.1|10
1734050660000|2024-12-13 00:44:20|25630|25550|25633.85|25553.85|25633.85|25553.85|25630|25550|10
1734050670000|2024-12-13 00:44:30|25634.41|25554.41|25633.28|25553.28|25634.47|25554.47|25633.27|25553.27|8
1734050680000|2024-12-13 00:44:40|25633.74|25553.74|25634.3|25554.3|25634.97|25554.97|25633.74|25553.74|9
1734050690000|2024-12-13 00:44:50|25634.04|25554.04|25633.53|25553.53|25634.04|25554.04|25632.27|25552.27|9
1734050700000|2024-12-13 00:45:00|25633.32|25553.32|25636.43|25556.43|25636.43|25556.43|25632.82|25552.82|10
1734050710000|2024-12-13 00:45:10|25636.49|25556.49|25642.56|25562.56|25642.56|25562.56|25636.49|25556.49|10
1734050720000|2024-12-13 00:45:20|25642.85|25562.85|25648.94|25568.94|25648.94|25568.94|25642.85|25562.85|10
1734050730000|2024-12-13 00:45:30|25649.13|25569.13|25650.31|25570.31|25650.31|25570.31|25648.69|25568.69|9
1734050740000|2024-12-13 00:45:40|25650.35|25570.35|25652.47|25572.47|25652.47|25572.47|25650.35|25570.35|10
1734050750000|2024-12-13 00:45:50|25652.82|25572.82|25653.2|25573.2|25653.21|25573.21|25652.82|25572.82|10
1734050760000|2024-12-13 00:46:00|25653.6|25573.6|25651.54|25571.54|25654.07|25574.07|25651.54|25571.54|10
1734050770000|2024-12-13 00:46:10|25651.15|25571.15|25646.02|25566.02|25651.15|25571.15|25646.02|25566.02|10
1734050780000|2024-12-13 00:46:20|25645.79|25565.79|25645.48|25565.48|25645.79|25565.79|25644.36|25564.36|10
1734050790000|2024-12-13 00:46:30|25645.31|25565.31|25641.3|25561.3|25646.36|25566.36|25641.3|25561.3|10
1734050800000|2024-12-13 00:46:40|25641.26|25561.26|25637.25|25557.25|25641.27|25561.27|25637.25|25557.25|10
1734050810000|2024-12-13 00:46:50|25637.32|25557.32|25637.16|25557.16|25637.32|25557.32|25636.12|25556.12|10
1734050820000|2024-12-13 00:47:00|25636.03|25556.03|25626.3|25546.3|25636.03|25556.03|25626.3|25546.3|10
1734050830000|2024-12-13 00:47:10|25624.74|25544.74|25623.19|25543.19|25624.74|25544.74|25622.43|25542.43|10
1734050840000|2024-12-13 00:47:20|25622.92|25542.92|25621.85|25541.85|25623.67|25543.67|25621.21|25541.21|10
1734050850000|2024-12-13 00:47:30|25622.03|25542.03|25622.06|25542.06|25622.52|25542.52|25622.03|25542.03|9
1734050860000|2024-12-13 00:47:40|25622.2|25542.2|25621.74|25541.74|25622.93|25542.93|25621.74|25541.74|10
1734050870000|2024-12-13 00:47:50|25621.11|25541.11|25621.6|25541.6|25621.62|25541.62|25620.81|25540.81|10
1734050880000|2024-12-13 00:48:00|25621.5|25541.5|25621.17|25541.17|25621.5|25541.5|25619.94|25539.94|10
1734050890000|2024-12-13 00:48:10|25621.86|25541.86|25622.14|25542.14|25623.41|25543.41|25621.86|25541.86|10
1734050900000|2024-12-13 00:48:20|25622.25|25542.25|25622.8|25542.8|25622.8|25542.8|25622.25|25542.25|9
1734050910000|2024-12-13 00:48:30|25622.71|25542.71|25621.65|25541.65|25622.71|25542.71|25621.24|25541.24|9
1734050920000|2024-12-13 00:48:40|25620.67|25540.67|25608.85|25528.85|25620.67|25540.67|25608.85|25528.85|10
1734050930000|2024-12-13 00:48:50|25609.12|25529.12|25604.72|25524.72|25609.14|25529.14|25603.95|25523.95|9
1734050940000|2024-12-13 00:49:00|25605.43|25525.43|25606.86|25526.86|25606.91|25526.91|25605.43|25525.43|9
1734050950000|2024-12-13 00:49:10|25607.01|25527.01|25602.79|25522.79|25607.01|25527.01|25602.79|25522.79|10
1734050960000|2024-12-13 00:49:20|25602.57|25522.57|25596.64|25516.64|25602.57|25522.57|25596.64|25516.64|10
1734050970000|2024-12-13 00:49:30|25596.16|25516.16|25597.98|25517.98|25597.98|25517.98|25596.16|25516.16|9
1734050980000|2024-12-13 00:49:40|25597.96|25517.96|25593.36|25513.36|25597.96|25517.96|25593.36|25513.36|9
1734050990000|2024-12-13 00:49:50|25590.45|25510.45|25588.62|25508.62|25590.45|25510.45|25587.94|25507.94|10
1734051000000|2024-12-13 00:50:00|25588.51|25508.51|25588.73|25508.73|25590.23|25510.23|25588.51|25508.51|9
1734051010000|2024-12-13 00:50:10|25588.52|25508.52|25588.83|25508.83|25589.75|25509.75|25588.52|25508.52|10
1734051020000|2024-12-13 00:50:20|25588.69|25508.69|25589.23|25509.23|25589.77|25509.77|25588.36|25508.36|10
1734051030000|2024-12-13 00:50:30|25589.05|25509.05|25589.41|25509.41|25590.45|25510.45|25589.05|25509.05|10
1734051040000|2024-12-13 00:50:40|25589.46|25509.46|25584.45|25504.45|25590.38|25510.38|25584.19|25504.19|10
1734051050000|2024-12-13 00:50:50|25584.19|25504.19|25582.29|25502.29|25584.33|25504.33|25582.29|25502.29|10
1734051060000|2024-12-13 00:51:00|25582.42|25502.42|25578.18|25498.18|25582.42|25502.42|25578.18|25498.18|10
1734051070000|2024-12-13 00:51:10|25576.95|25496.95|25579.85|25499.85|25579.85|25499.85|25576.95|25496.95|10
1734051080000|2024-12-13 00:51:20|25578.83|25498.83|25579.6|25499.6|25579.76|25499.76|25578.83|25498.83|10
1734051090000|2024-12-13 00:51:30|25579.89|25499.89|25577.48|25497.48|25580.04|25500.04|25577.48|25497.48|9
1734051100000|2024-12-13 00:51:40|25577.39|25497.39|25575.32|25495.32|25577.39|25497.39|25574.92|25494.92|10
1734051110000|2024-12-13 00:51:50|25575.63|25495.63|25573.72|25493.72|25575.63|25495.63|25573.4|25493.4|9
1734051120000|2024-12-13 00:52:00|25572.99|25492.99|25574.05|25494.05|25574.05|25494.05|25569.79|25489.79|10
1734051130000|2024-12-13 00:52:10|25573.01|25493.01|25565.44|25485.44|25573.01|25493.01|25565.25|25485.25|9
1734051140000|2024-12-13 00:52:20|25564.86|25484.86|25566.88|25486.88|25566.88|25486.88|25564.86|25484.86|10
1734051150000|2024-12-13 00:52:30|25566.93|25486.93|25566.81|25486.81|25569.33|25489.33|25566.81|25486.81|9
1734051160000|2024-12-13 00:52:40|25566.7|25486.7|25572.9|25492.9|25573.38|25493.38|25566.7|25486.7|10
1734051170000|2024-12-13 00:52:50|25572.69|25492.69|25573.49|25493.49|25573.49|25493.49|25572.69|25492.69|10
1734051180000|2024-12-13 00:53:00|25573.45|25493.45|25576.56|25496.56|25576.88|25496.88|25573.45|25493.45|10
1734051190000|2024-12-13 00:53:10|25577.73|25497.73|25582.71|25502.71|25582.71|25502.71|25577.73|25497.73|10
1734051200000|2024-12-13 00:53:20|25582.78|25502.78|25588.21|25508.21|25588.21|25508.21|25582.78|25502.78|10
1734051210000|2024-12-13 00:53:30|25588.19|25508.19|25587.67|25507.67|25588.47|25508.47|25587.51|25507.51|10
1734051220000|2024-12-13 00:53:40|25587.73|25507.73|25589.53|25509.53|25589.53|25509.53|25587.67|25507.67|9
1734051230000|2024-12-13 00:53:50|25589.52|25509.52|25589.37|25509.37|25589.81|25509.81|25589.37|25509.37|10
1734051240000|2024-12-13 00:54:00|25589.18|25509.18|25591.29|25511.29|25591.31|25511.31|25589.17|25509.17|10
1734051250000|2024-12-13 00:54:10|25591|25511|25590.54|25510.54|25591.9|25511.9|25590.54|25510.54|10
1734051260000|2024-12-13 00:54:20|25589.26|25509.26|25587.87|25507.87|25589.26|25509.26|25587.87|25507.87|10
1734051270000|2024-12-13 00:54:30|25587.37|25507.37|25586.6|25506.6|25587.37|25507.37|25586.12|25506.12|10
1734051280000|2024-12-13 00:54:40|25586.36|25506.36|25586.8|25506.8|25586.89|25506.89|25579.61|25499.61|10
1734051290000|2024-12-13 00:54:50|25586.76|25506.76|25586.39|25506.39|25586.76|25506.76|25585.98|25505.98|10
1734051300000|2024-12-13 00:55:00|25586.46|25506.46|25586.41|25506.41|25586.78|25506.78|25586.41|25506.41|9
1734051310000|2024-12-13 00:55:10|25586.43|25506.43|25586.88|25506.88|25586.88|25506.88|25586.05|25506.05|10
1734051320000|2024-12-13 00:55:20|25587.46|25507.46|25586.75|25506.75|25587.46|25507.46|25586.75|25506.75|10
1734051330000|2024-12-13 00:55:30|25586.82|25506.82|25585.38|25505.38|25586.82|25506.82|25584.28|25504.28|10
1734051340000|2024-12-13 00:55:40|25585.28|25505.28|25583.98|25503.98|25585.28|25505.28|25583.93|25503.93|10
1734051350000|2024-12-13 00:55:50|25584.46|25504.46|25575.33|25495.33|25584.46|25504.46|25575.33|25495.33|10
1734051360000|2024-12-13 00:56:00|25575.23|25495.23|25575.1|25495.1|25575.64|25495.64|25575.1|25495.1|10
1734051370000|2024-12-13 00:56:10|25575.09|25495.09|25568.92|25488.92|25575.09|25495.09|25568.92|25488.92|10
1734051380000|2024-12-13 00:56:20|25568.75|25488.75|25567.79|25487.79|25568.75|25488.75|25567.08|25487.08|10
1734051390000|2024-12-13 00:56:30|25568.26|25488.26|25567.78|25487.78|25568.43|25488.43|25567.78|25487.78|9
1734051400000|2024-12-13 00:56:40|25567.9|25487.9|25567.52|25487.52|25567.93|25487.93|25567.51|25487.51|8
1734051410000|2024-12-13 00:56:50|25566.55|25486.55|25565.68|25485.68|25567.79|25487.79|25565.68|25485.68|10
1734051420000|2024-12-13 00:57:00|25565.77|25485.77|25570.5|25490.5|25573.41|25493.41|25565.77|25485.77|10
1734051430000|2024-12-13 00:57:10|25569.78|25489.78|25568.52|25488.52|25569.78|25489.78|25568.52|25488.52|10
1734051440000|2024-12-13 00:57:20|25568.7|25488.7|25567.95|25487.95|25568.7|25488.7|25567.1|25487.1|9
1734051450000|2024-12-13 00:57:30|25568.76|25488.76|25567.26|25487.26|25569.1|25489.1|25567.26|25487.26|10
1734051460000|2024-12-13 00:57:40|25567.25|25487.25|25563.7|25483.7|25567.25|25487.25|25563.48|25483.48|10
1734051470000|2024-12-13 00:57:50|25563.37|25483.37|25565.2|25485.2|25565.26|25485.26|25563.37|25483.37|9
1734051480000|2024-12-13 00:58:00|25565.17|25485.17|25565.85|25485.85|25566.19|25486.19|25565.17|25485.17|9
1734051490000|2024-12-13 00:58:10|25565.44|25485.44|25564.43|25484.43|25565.6|25485.6|25564.43|25484.43|10
1734051500000|2024-12-13 00:58:20|25564.4|25484.4|25563.93|25483.93|25564.42|25484.42|25562.71|25482.71|10
1734051510000|2024-12-13 00:58:30|25564.24|25484.24|25562.36|25482.36|25564.24|25484.24|25562.32|25482.32|9
1734051520000|2024-12-13 00:58:40|25562.17|25482.17|25560.08|25480.08|25562.17|25482.17|25560.08|25480.08|10
1734051530000|2024-12-13 00:58:50|25559.83|25479.83|25557.99|25477.99|25559.83|25479.83|25557.99|25477.99|10
1734051540000|2024-12-13 00:59:00|25557.92|25477.92|25555.94|25475.94|25558.01|25478.01|25555.47|25475.47|10
1734051550000|2024-12-13 00:59:10|25556.02|25476.02|25555.67|25475.67|25556.02|25476.02|25555.48|25475.48|10
1734051560000|2024-12-13 00:59:20|25555.39|25475.39|25556.86|25476.86|25556.92|25476.92|25555.39|25475.39|10
1734051570000|2024-12-13 00:59:30|25557.16|25477.16|25557.46|25477.46|25557.77|25477.77|25556|25476|10
1734051580000|2024-12-13 00:59:40|25557.32|25477.32|25556.41|25476.41|25557.32|25477.32|25556.37|25476.37|10
1734051590000|2024-12-13 00:59:50|25556.15|25476.15|25555.43|25475.43|25556.47|25476.47|25555.41|25475.41|10
1734051600000|2024-12-13 01:00:00|25555.37|25475.37|25554.43|25474.43|25555.49|25475.49|25554.3|25474.3|10
1734051610000|2024-12-13 01:00:10|25554.46|25474.46|25551.08|25471.08|25554.58|25474.58|25551.08|25471.08|10
1734051620000|2024-12-13 01:00:20|25550.53|25470.53|25548.22|25468.22|25550.53|25470.53|25548.22|25468.22|10
1734051630000|2024-12-13 01:00:30|25548.68|25468.68|25546.4|25466.4|25548.95|25468.95|25546.4|25466.4|10
1734051640000|2024-12-13 01:00:40|25545.97|25465.97|25539.07|25459.07|25545.97|25465.97|25539.07|25459.07|10
1734051650000|2024-12-13 01:00:50|25538.35|25458.35|25531.58|25451.58|25538.35|25458.35|25531.58|25451.58|10
1734051660000|2024-12-13 01:01:00|25531.25|25451.25|25526.8|25446.8|25531.25|25451.25|25526.69|25446.69|10
1734051670000|2024-12-13 01:01:10|25526.26|25446.26|25520.22|25440.22|25526.26|25446.26|25520.22|25440.22|10
1734051680000|2024-12-13 01:01:20|25519.93|25439.93|25520.49|25440.49|25521.84|25441.84|25519.83|25439.83|10
1734051690000|2024-12-13 01:01:30|25520.87|25440.87|25521.55|25441.55|25522.25|25442.25|25520.61|25440.61|10
1734051700000|2024-12-13 01:01:40|25521.3|25441.3|25519.32|25439.32|25521.3|25441.3|25519.12|25439.12|10
1734051710000|2024-12-13 01:01:50|25519.37|25439.37|25517.48|25437.48|25519.53|25439.53|25517.48|25437.48|9
1734051720000|2024-12-13 01:02:00|25517.88|25437.88|25518.44|25438.44|25519.44|25439.44|25517.88|25437.88|10
1734051730000|2024-12-13 01:02:10|25518.7|25438.7|25516.36|25436.36|25518.7|25438.7|25516.36|25436.36|10
1734051740000|2024-12-13 01:02:20|25516.44|25436.44|25509.2|25429.2|25516.44|25436.44|25509.2|25429.2|10
1734051750000|2024-12-13 01:02:30|25508.87|25428.87|25499.55|25419.55|25508.95|25428.95|25499.55|25419.55|10
1734051760000|2024-12-13 01:02:40|25499.24|25419.24|25494.47|25414.47|25499.29|25419.29|25494.47|25414.47|10
1734051770000|2024-12-13 01:02:50|25494.35|25414.35|25487.45|25407.45|25494.35|25414.35|25487.45|25407.45|10
1734051780000|2024-12-13 01:03:00|25483.58|25403.58|25481.54|25401.54|25483.58|25403.58|25481.46|25401.46|10
1734051790000|2024-12-13 01:03:10|25481.25|25401.25|25481.69|25401.69|25482.48|25402.48|25481.21|25401.21|9
1734051800000|2024-12-13 01:03:20|25481.66|25401.66|25479.72|25399.72|25486.96|25406.96|25479.72|25399.72|10
1734051810000|2024-12-13 01:03:30|25476.29|25396.29|25466.03|25386.03|25476.29|25396.29|25466.03|25386.03|10
1734051820000|2024-12-13 01:03:40|25465.62|25385.62|25461.71|25381.71|25466.72|25386.72|25461.69|25381.69|10
1734051830000|2024-12-13 01:03:50|25461.2|25381.2|25448.84|25368.84|25461.2|25381.2|25448.84|25368.84|10
1734051840000|2024-12-13 01:04:00|25448.92|25368.92|25449.83|25369.83|25450.35|25370.35|25448.67|25368.67|10
1734051850000|2024-12-13 01:04:10|25449.34|25369.34|25447.79|25367.79|25449.34|25369.34|25447.47|25367.47|10
1734051860000|2024-12-13 01:04:20|25447.76|25367.76|25455.2|25375.2|25455.61|25375.61|25447.76|25367.76|10
1734051870000|2024-12-13 01:04:30|25455.74|25375.74|25457.22|25377.22|25458.43|25378.43|25455.74|25375.74|10
1734051880000|2024-12-13 01:04:40|25457.5|25377.5|25457.53|25377.53|25458.46|25378.46|25457.48|25377.48|10
1734051890000|2024-12-13 01:04:50|25457.57|25377.57|25447.65|25367.65|25457.71|25377.71|25447.65|25367.65|10
1734051900000|2024-12-13 01:05:00|25445.74|25365.74|25442.93|25362.93|25445.74|25365.74|25442.93|25362.93|10
1734051910000|2024-12-13 01:05:10|25442.29|25362.29|25441.15|25361.15|25442.29|25362.29|25441.09|25361.09|10
1734051920000|2024-12-13 01:05:20|25440.13|25360.13|25447.69|25367.69|25447.69|25367.69|25439.81|25359.81|10
1734051930000|2024-12-13 01:05:30|25449.52|25369.52|25451.38|25371.38|25451.86|25371.86|25449.52|25369.52|10
1734051940000|2024-12-13 01:05:40|25451.88|25371.88|25453.51|25373.51|25454.66|25374.66|25451.88|25371.88|10
1734051950000|2024-12-13 01:05:50|25453.39|25373.39|25457.97|25377.97|25457.97|25377.97|25453.39|25373.39|10
1734051960000|2024-12-13 01:06:00|25457.99|25377.99|25466.93|25386.93|25466.93|25386.93|25457.99|25377.99|10
1734051970000|2024-12-13 01:06:10|25466.95|25386.95|25478.7|25398.7|25478.87|25398.87|25466.95|25386.95|10
1734051980000|2024-12-13 01:06:20|25477.97|25397.97|25476.11|25396.11|25477.97|25397.97|25476.01|25396.01|9
1734051990000|2024-12-13 01:06:30|25475.43|25395.43|25470.05|25390.05|25475.43|25395.43|25469.65|25389.65|10
1734052000000|2024-12-13 01:06:40|25470.34|25390.34|25472.08|25392.08|25472.08|25392.08|25469.82|25389.82|10
1734052010000|2024-12-13 01:06:50|25472.73|25392.73|25476.33|25396.33|25476.33|25396.33|25472.73|25392.73|10
1734052020000|2024-12-13 01:07:00|25476.78|25396.78|25488.14|25408.14|25488.14|25408.14|25476.78|25396.78|10
1734052030000|2024-12-13 01:07:10|25488.84|25408.84|25486.68|25406.68|25489.28|25409.28|25486.68|25406.68|10
1734052040000|2024-12-13 01:07:20|25486.22|25406.22|25487.11|25407.11|25487.14|25407.14|25485.8|25405.8|10
1734052050000|2024-12-13 01:07:30|25486.61|25406.61|25485.57|25405.57|25487.38|25407.38|25485.57|25405.57|10
1734052060000|2024-12-13 01:07:40|25485.68|25405.68|25484.93|25404.93|25485.68|25405.68|25483.33|25403.33|10
1734052070000|2024-12-13 01:07:50|25484.77|25404.77|25480.14|25400.14|25484.77|25404.77|25480.14|25400.14|10
1734052080000|2024-12-13 01:08:00|25479.48|25399.48|25477.91|25397.91|25479.48|25399.48|25477.12|25397.12|10
1734052090000|2024-12-13 01:08:10|25478.07|25398.07|25474.07|25394.07|25478.07|25398.07|25473.85|25393.85|10
1734052100000|2024-12-13 01:08:20|25473.77|25393.77|25467.88|25387.88|25473.93|25393.93|25467.88|25387.88|10
1734052110000|2024-12-13 01:08:30|25467.34|25387.34|25463.06|25383.06|25467.34|25387.34|25463.06|25383.06|10
1734052120000|2024-12-13 01:08:40|25463.15|25383.15|25461.46|25381.46|25463.46|25383.46|25461.46|25381.46|10
1734052130000|2024-12-13 01:08:50|25461.44|25381.44|25462.95|25382.95|25462.95|25382.95|25461.35|25381.35|10
1734052140000|2024-12-13 01:09:00|25462.8|25382.8|25455.46|25375.46|25462.8|25382.8|25455.46|25375.46|10
1734052150000|2024-12-13 01:09:10|25455.01|25375.01|25457.58|25377.58|25457.58|25377.58|25454.96|25374.96|9
1734052160000|2024-12-13 01:09:20|25457.11|25377.11|25454.01|25374.01|25457.12|25377.12|25454.01|25374.01|10
1734052170000|2024-12-13 01:09:30|25454.19|25374.19|25442.48|25362.48|25455.24|25375.24|25442.48|25362.48|10
1734052180000|2024-12-13 01:09:40|25442.43|25362.43|25428.97|25348.97|25442.43|25362.43|25428.97|25348.97|10
1734052190000|2024-12-13 01:09:50|25428.99|25348.99|25432|25352|25432|25352|25423.02|25343.02|10
1734052200000|2024-12-13 01:10:00|25432.12|25352.12|25430.64|25350.64|25432.5|25352.5|25430.64|25350.64|10
1734052210000|2024-12-13 01:10:10|25430.29|25350.29|25436.69|25356.69|25436.81|25356.81|25430.29|25350.29|10
1734052220000|2024-12-13 01:10:20|25435.62|25355.62|25433.31|25353.31|25435.96|25355.96|25433.31|25353.31|10
1734052230000|2024-12-13 01:10:30|25432.83|25352.83|25435.16|25355.16|25435.19|25355.19|25432.32|25352.32|9
1734052240000|2024-12-13 01:10:40|25434.97|25354.97|25435.64|25355.64|25435.84|25355.84|25434.47|25354.47|9
1734052250000|2024-12-13 01:10:50|25435.14|25355.14|25433.82|25353.82|25435.44|25355.44|25433.82|25353.82|10
1734052260000|2024-12-13 01:11:00|25434.01|25354.01|25435.61|25355.61|25436.66|25356.66|25434.01|25354.01|10
1734052270000|2024-12-13 01:11:10|25436.31|25356.31|25434.7|25354.7|25437|25357|25434.7|25354.7|10
1734052280000|2024-12-13 01:11:20|25434.37|25354.37|25427.07|25347.07|25434.37|25354.37|25427.07|25347.07|10
1734052290000|2024-12-13 01:11:30|25426.63|25346.63|25428.58|25348.58|25428.58|25348.58|25426.44|25346.44|10
1734052300000|2024-12-13 01:11:40|25429.67|25349.67|25432.66|25352.66|25432.66|25352.66|25429.67|25349.67|10
1734052310000|2024-12-13 01:11:50|25433.32|25353.32|25440|25360|25440|25360|25433.16|25353.16|10
1734052320000|2024-12-13 01:12:00|25441.83|25361.83|25445.22|25365.22|25445.22|25365.22|25440.68|25360.68|10
1734052330000|2024-12-13 01:12:10|25446.06|25366.06|25450.35|25370.35|25451.97|25371.97|25446.06|25366.06|9
1734052340000|2024-12-13 01:12:20|25450.17|25370.17|25447.68|25367.68|25450.17|25370.17|25447.68|25367.68|10
1734052350000|2024-12-13 01:12:30|25447.87|25367.87|25450.43|25370.43|25450.43|25370.43|25447.87|25367.87|10
1734052360000|2024-12-13 01:12:40|25450.71|25370.71|25451.91|25371.91|25452.63|25372.63|25450.7|25370.7|10
1734052370000|2024-12-13 01:12:50|25451.92|25371.92|25451.99|25371.99|25457.17|25377.17|25450.69|25370.69|10
1734052380000|2024-12-13 01:13:00|25452.1|25372.1|25444.74|25364.74|25452.16|25372.16|25444.74|25364.74|10
1734052390000|2024-12-13 01:13:10|25444.42|25364.42|25443.9|25363.9|25444.55|25364.55|25443.26|25363.26|10
1734052400000|2024-12-13 01:13:20|25443.91|25363.91|25440.77|25360.77|25443.91|25363.91|25440.77|25360.77|10
1734052410000|2024-12-13 01:13:30|25440.84|25360.84|25435.97|25355.97|25440.98|25360.98|25435.97|25355.97|10
1734052420000|2024-12-13 01:13:40|25436.36|25356.36|25439.47|25359.47|25439.47|25359.47|25436.36|25356.36|10
1734052430000|2024-12-13 01:13:50|25440.33|25360.33|25440.67|25360.67|25441.3|25361.3|25440.33|25360.33|10
1734052440000|2024-12-13 01:14:00|25441.18|25361.18|25444.56|25364.56|25444.56|25364.56|25441.18|25361.18|10
1734052450000|2024-12-13 01:14:10|25445.84|25365.84|25443.85|25363.85|25446.75|25366.75|25443.85|25363.85|10
1734052460000|2024-12-13 01:14:20|25443.58|25363.58|25433.9|25353.9|25443.58|25363.58|25433.67|25353.67|10
1734052470000|2024-12-13 01:14:30|25434.02|25354.02|25434.11|25354.11|25434.11|25354.11|25433.23|25353.23|9
1734052480000|2024-12-13 01:14:40|25434.26|25354.26|25435.57|25355.57|25436.04|25356.04|25433.18|25353.18|9
1734052490000|2024-12-13 01:14:50|25435.61|25355.61|25429.33|25349.33|25435.61|25355.61|25429.33|25349.33|10
1734052500000|2024-12-13 01:15:00|25429.25|25349.25|25431.69|25351.69|25431.69|25351.69|25428.44|25348.44|10
1734052510000|2024-12-13 01:15:10|25431.98|25351.98|25429.27|25349.27|25431.98|25351.98|25429.27|25349.27|10
1734052520000|2024-12-13 01:15:20|25429.13|25349.13|25421.39|25341.39|25429.13|25349.13|25421.39|25341.39|10
1734052530000|2024-12-13 01:15:30|25417.98|25337.98|25410.28|25330.28|25417.98|25337.98|25409.97|25329.97|10
1734052540000|2024-12-13 01:15:40|25409.85|25329.85|25408.87|25328.87|25410.52|25330.52|25408.44|25328.44|10
1734052550000|2024-12-13 01:15:50|25408.6|25328.6|25406.37|25326.37|25408.85|25328.85|25406.37|25326.37|10
1734052560000|2024-12-13 01:16:00|25406.29|25326.29|25402.52|25322.52|25406.47|25326.47|25402.52|25322.52|10
1734052570000|2024-12-13 01:16:10|25401.99|25321.99|25390.34|25310.34|25401.99|25321.99|25390.34|25310.34|10
1734052580000|2024-12-13 01:16:20|25389.65|25309.65|25377.21|25297.21|25389.65|25309.65|25377.21|25297.21|10
1734052590000|2024-12-13 01:16:30|25375.65|25295.65|25367.94|25287.94|25375.65|25295.65|25367.94|25287.94|10
1734052600000|2024-12-13 01:16:40|25367.35|25287.35|25363.66|25283.66|25367.35|25287.35|25363.66|25283.66|10
1734052610000|2024-12-13 01:16:50|25363.94|25283.94|25363.7|25283.7|25364.88|25284.88|25363.45|25283.45|10
1734052620000|2024-12-13 01:17:00|25363.45|25283.45|25359.46|25279.46|25363.45|25283.45|25357.74|25277.74|10
1734052630000|2024-12-13 01:17:10|25359|25279|25361.37|25281.37|25361.42|25281.42|25359|25279|10
1734052640000|2024-12-13 01:17:20|25362|25282|25361.1|25281.1|25362.2|25282.2|25361.04|25281.04|10
1734052650000|2024-12-13 01:17:30|25361.13|25281.13|25361.74|25281.74|25363.27|25283.27|25360.66|25280.66|10
1734052660000|2024-12-13 01:17:40|25362.09|25282.09|25364.33|25284.33|25364.33|25284.33|25361.29|25281.29|10
1734052670000|2024-12-13 01:17:50|25363.93|25283.93|25352.39|25272.39|25363.93|25283.93|25352.39|25272.39|10
1734052680000|2024-12-13 01:18:00|25347.13|25267.13|25343.48|25263.48|25347.13|25267.13|25343.48|25263.48|10
1734052690000|2024-12-13 01:18:10|25343.39|25263.39|25343.22|25263.22|25344.29|25264.29|25342.71|25262.71|10
1734052700000|2024-12-13 01:18:20|25342.91|25262.91|25344.12|25264.12|25344.12|25264.12|25342.91|25262.91|10
1734052710000|2024-12-13 01:18:30|25344.28|25264.28|25343.67|25263.67|25344.28|25264.28|25343.6|25263.6|9
1734052720000|2024-12-13 01:18:40|25343.63|25263.63|25344.13|25264.13|25344.78|25264.78|25342.65|25262.65|10
1734052730000|2024-12-13 01:18:50|25343.63|25263.63|25338.03|25258.03|25343.63|25263.63|25338.03|25258.03|10
1734052740000|2024-12-13 01:19:00|25337.49|25257.49|25329|25249|25337.49|25257.49|25329|25249|10
1734052750000|2024-12-13 01:19:10|25328.39|25248.39|25312.58|25232.58|25328.39|25248.39|25312.58|25232.58|10
1734052760000|2024-12-13 01:19:20|25310.57|25230.57|25307.66|25227.66|25310.57|25230.57|25307.66|25227.66|10
1734052770000|2024-12-13 01:19:30|25308.11|25228.11|25309.15|25229.15|25309.34|25229.34|25305.56|25225.56|10
1734052780000|2024-12-13 01:19:40|25309.49|25229.49|25304.78|25224.78|25310.29|25230.29|25304.62|25224.62|10
1734052790000|2024-12-13 01:19:50|25304.61|25224.61|25305.86|25225.86|25306.87|25226.87|25304.61|25224.61|10
1734052800000|2024-12-13 01:20:00|25305.9|25225.9|25305.81|25225.81|25305.9|25225.9|25303.55|25223.55|10
1734052810000|2024-12-13 01:20:10|25305.55|25225.55|25304.02|25224.02|25305.55|25225.55|25304.02|25224.02|10
1734052820000|2024-12-13 01:20:20|25304.41|25224.41|25300.18|25220.18|25304.41|25224.41|25299.93|25219.93|10
1734052830000|2024-12-13 01:20:30|25299.98|25219.98|25295.85|25215.85|25300.84|25220.84|25295.85|25215.85|10
1734052840000|2024-12-13 01:20:40|25294.8|25214.8|25296.44|25216.44|25296.44|25216.44|25293.28|25213.28|10
1734052850000|2024-12-13 01:20:50|25298.04|25218.04|25293.98|25213.98|25298.04|25218.04|25293.98|25213.98|10
1734052860000|2024-12-13 01:21:00|25292.54|25212.54|25290.29|25210.29|25293.08|25213.08|25290.29|25210.29|10
1734052870000|2024-12-13 01:21:10|25290.28|25210.28|25288.75|25208.75|25291.47|25211.47|25288.75|25208.75|10
1734052880000|2024-12-13 01:21:20|25286.65|25206.65|25272.69|25192.69|25286.65|25206.65|25272.69|25192.69|10
1734052890000|2024-12-13 01:21:30|25272.94|25192.94|25271.67|25191.67|25272.94|25192.94|25270.28|25190.28|10
1734052900000|2024-12-13 01:21:40|25271.87|25191.87|25265.36|25185.36|25272.16|25192.16|25265.36|25185.36|10
1734052910000|2024-12-13 01:21:50|25264.84|25184.84|25259.71|25179.71|25264.84|25184.84|25259.71|25179.71|10
1734052920000|2024-12-13 01:22:00|25257.86|25177.86|25256.58|25176.58|25259.24|25179.24|25256.01|25176.01|10
1734052930000|2024-12-13 01:22:10|25255.73|25175.73|25248.09|25168.09|25255.73|25175.73|25247.6|25167.6|10
1734052940000|2024-12-13 01:22:20|25248.06|25168.06|25253.88|25173.88|25254.69|25174.69|25248.06|25168.06|10
1734052950000|2024-12-13 01:22:30|25253.34|25173.34|25254.31|25174.31|25256.43|25176.43|25253.34|25173.34|10
1734052960000|2024-12-13 01:22:40|25253.89|25173.89|25254.54|25174.54|25254.64|25174.64|25253.12|25173.12|10
1734052970000|2024-12-13 01:22:50|25254.92|25174.92|25254.28|25174.28|25254.92|25174.92|25253.75|25173.75|10
1734052980000|2024-12-13 01:23:00|25254.34|25174.34|25260.64|25180.64|25260.64|25180.64|25254.34|25174.34|10
1734052990000|2024-12-13 01:23:10|25261.79|25181.79|25267.18|25187.18|25267.18|25187.18|25261.79|25181.79|10
1734053000000|2024-12-13 01:23:20|25267.28|25187.28|25265.44|25185.44|25267.7|25187.7|25265.44|25185.44|10
1734053010000|2024-12-13 01:23:30|25264.21|25184.21|25261.8|25181.8|25264.21|25184.21|25261.33|25181.33|9
1734053020000|2024-12-13 01:23:40|25261.41|25181.41|25265.62|25185.62|25265.62|25185.62|25261.27|25181.27|10
1734053030000|2024-12-13 01:23:50|25266.4|25186.4|25257.85|25177.85|25267.88|25187.88|25257.85|25177.85|10
1734053040000|2024-12-13 01:24:00|25256.82|25176.82|25253.81|25173.81|25256.82|25176.82|25253.81|25173.81|9
1734053050000|2024-12-13 01:24:10|25254.6|25174.6|25252.5|25172.5|25254.6|25174.6|25251.96|25171.96|10
1734053060000|2024-12-13 01:24:20|25252.48|25172.48|25251.25|25171.25|25254.05|25174.05|25251.25|25171.25|10
1734053070000|2024-12-13 01:24:30|25250.02|25170.02|25251.61|25171.61|25251.67|25171.67|25249.44|25169.44|10
1734053080000|2024-12-13 01:24:40|25252.05|25172.05|25250.82|25170.82|25252.92|25172.92|25249.92|25169.92|10
1734053090000|2024-12-13 01:24:50|25250.45|25170.45|25253.47|25173.47|25253.48|25173.48|25250.36|25170.36|9
1734053100000|2024-12-13 01:25:00|25253.83|25173.83|25255.09|25175.09|25255.99|25175.99|25253.83|25173.83|10
1734053110000|2024-12-13 01:25:10|25255.12|25175.12|25267.78|25187.78|25269.18|25189.18|25255.12|25175.12|10
1734053120000|2024-12-13 01:25:20|25267.21|25187.21|25264.11|25184.11|25269.23|25189.23|25264.03|25184.03|10
1734053130000|2024-12-13 01:25:30|25263.54|25183.54|25276.2|25196.2|25276.2|25196.2|25263.54|25183.54|10
1734053140000|2024-12-13 01:25:40|25276.6|25196.6|25285.84|25205.84|25285.84|25205.84|25276.6|25196.6|10
1734053150000|2024-12-13 01:25:50|25286.57|25206.57|25284.13|25204.13|25287.6|25207.6|25284.13|25204.13|10
1734053160000|2024-12-13 01:26:00|25283.58|25203.58|25281.94|25201.94|25283.6|25203.6|25281.94|25201.94|10
1734053170000|2024-12-13 01:26:10|25281|25201|25284.82|25204.82|25284.82|25204.82|25280.96|25200.96|10
1734053180000|2024-12-13 01:26:20|25286.24|25206.24|25283.79|25203.79|25287.23|25207.23|25283.79|25203.79|10
1734053190000|2024-12-13 01:26:30|25283.35|25203.35|25283.34|25203.34|25283.35|25203.35|25279.34|25199.34|10
1734053200000|2024-12-13 01:26:40|25283.56|25203.56|25281.64|25201.64|25283.64|25203.64|25281.64|25201.64|10
1734053210000|2024-12-13 01:26:50|25281.12|25201.12|25281.51|25201.51|25283.66|25203.66|25281.12|25201.12|10
1734053220000|2024-12-13 01:27:00|25280.71|25200.71|25277.85|25197.85|25281.11|25201.11|25277.85|25197.85|10
1734053230000|2024-12-13 01:27:10|25276.81|25196.81|25272.56|25192.56|25276.81|25196.81|25272.56|25192.56|10
1734053240000|2024-12-13 01:27:20|25282.2|25202.2|25279.04|25199.04|25283.89|25203.89|25279.04|25199.04|9
1734053250000|2024-12-13 01:27:30|25278.54|25198.54|25278.67|25198.67|25279.57|25199.57|25278.5|25198.5|10
1734053260000|2024-12-13 01:27:40|25279.07|25199.07|25289.35|25209.35|25289.35|25209.35|25279.07|25199.07|10
1734053270000|2024-12-13 01:27:50|25290.54|25210.54|25297.36|25217.36|25297.36|25217.36|25290.54|25210.54|10
1734053280000|2024-12-13 01:28:00|25297.75|25217.75|25299.81|25219.81|25300.1|25220.1|25297.57|25217.57|10
1734053290000|2024-12-13 01:28:10|25300.36|25220.36|25303.02|25223.02|25305.19|25225.19|25300.36|25220.36|10
1734053300000|2024-12-13 01:28:20|25303.11|25223.11|25293.29|25213.29|25303.26|25223.26|25293.29|25213.29|10
1734053310000|2024-12-13 01:28:30|25293.2|25213.2|25295.57|25215.57|25295.57|25215.57|25291.92|25211.92|9
1734053320000|2024-12-13 01:28:40|25296.42|25216.42|25293.12|25213.12|25296.73|25216.73|25293.12|25213.12|10
1734053330000|2024-12-13 01:28:50|25292.54|25212.54|25292.63|25212.63|25292.63|25212.63|25289.19|25209.19|10
1734053340000|2024-12-13 01:29:00|25293.73|25213.73|25294.41|25214.41|25295.4|25215.4|25293.73|25213.73|10
1734053350000|2024-12-13 01:29:10|25293.96|25213.96|25291.02|25211.02|25294.66|25214.66|25290.97|25210.97|10
1734053360000|2024-12-13 01:29:20|25289.8|25209.8|25285.06|25205.06|25289.8|25209.8|25285.06|25205.06|10
1734053370000|2024-12-13 01:29:30|25285.11|25205.11|25291.59|25211.59|25291.59|25211.59|25285.11|25205.11|10
1734053380000|2024-12-13 01:29:40|25291.33|25211.33|25288.47|25208.47|25291.49|25211.49|25288.47|25208.47|10
1734053390000|2024-12-13 01:29:50|25288.56|25208.56|25284.01|25204.01|25288.56|25208.56|25284.01|25204.01|10
1734053400000|2024-12-13 01:30:00|25284.08|25204.08|25283.33|25203.33|25284.54|25204.54|25283.33|25203.33|10
1734053410000|2024-12-13 01:30:10|25283.52|25203.52|25283.96|25203.96|25286.11|25206.11|25283.15|25203.15|10
1734053420000|2024-12-13 01:30:20|25283.15|25203.15|25282.16|25202.16|25283.37|25203.37|25281.17|25201.17|10
1734053430000|2024-12-13 01:30:30|25282.63|25202.63|25285.37|25205.37|25285.37|25205.37|25281.49|25201.49|10
1734053440000|2024-12-13 01:30:40|25285.49|25205.49|25292.38|25212.38|25292.38|25212.38|25285.49|25205.49|10
1734053450000|2024-12-13 01:30:50|25292.58|25212.58|25298.95|25218.95|25298.95|25218.95|25292.58|25212.58|10
1734053460000|2024-12-13 01:31:00|25299.87|25219.87|25299.02|25219.02|25302.58|25222.58|25298.65|25218.65|10
1734053470000|2024-12-13 01:31:10|25298.62|25218.62|25300.84|25220.84|25300.84|25220.84|25297.98|25217.98|10
1734053480000|2024-12-13 01:31:20|25301.34|25221.34|25309.58|25229.58|25309.62|25229.62|25301.34|25221.34|10
1734053490000|2024-12-13 01:31:30|25310.55|25230.55|25313.37|25233.37|25313.37|25233.37|25308.73|25228.73|10
1734053500000|2024-12-13 01:31:40|25314.28|25234.28|25319.7|25239.7|25319.7|25239.7|25314.28|25234.28|10
1734053510000|2024-12-13 01:31:50|25319.77|25239.77|25318.8|25238.8|25320.32|25240.32|25318.8|25238.8|10
1734053520000|2024-12-13 01:32:00|25319.08|25239.08|25319.71|25239.71|25319.71|25239.71|25318.29|25238.29|10
1734053530000|2024-12-13 01:32:10|25319.28|25239.28|25314.08|25234.08|25319.28|25239.28|25313.79|25233.79|10
1734053540000|2024-12-13 01:32:20|25314.09|25234.09|25314.22|25234.22|25315.21|25235.21|25314.09|25234.09|10
1734053550000|2024-12-13 01:32:30|25312.99|25232.99|25309.99|25229.99|25313.38|25233.38|25309.89|25229.89|10
1734053560000|2024-12-13 01:32:40|25310.52|25230.52|25313.94|25233.94|25313.94|25233.94|25310.52|25230.52|10
1734053570000|2024-12-13 01:32:50|25314.8|25234.8|25318.42|25238.42|25318.42|25238.42|25314.8|25234.8|10
1734053580000|2024-12-13 01:33:00|25318.54|25238.54|25318.22|25238.22|25318.54|25238.54|25316.92|25236.92|10
1734053590000|2024-12-13 01:33:10|25318.64|25238.64|25319.4|25239.4|25320.02|25240.02|25318.05|25238.05|10
1734053600000|2024-12-13 01:33:20|25319.45|25239.45|25318.65|25238.65|25325.1|25245.1|25318.09|25238.09|10
1734053610000|2024-12-13 01:33:30|25318.52|25238.52|25322.14|25242.14|25322.14|25242.14|25318.52|25238.52|10
1734053620000|2024-12-13 01:33:40|25322.66|25242.66|25333.32|25253.32|25333.32|25253.32|25322.66|25242.66|10
1734053630000|2024-12-13 01:33:50|25333.15|25253.15|25334.97|25254.97|25335.04|25255.04|25332.95|25252.95|9
1734053640000|2024-12-13 01:34:00|25334.52|25254.52|25337.04|25257.04|25337.04|25257.04|25333.75|25253.75|10
1734053650000|2024-12-13 01:34:10|25337.78|25257.78|25333.8|25253.8|25337.78|25257.78|25333.8|25253.8|10
1734053660000|2024-12-13 01:34:20|25332.67|25252.67|25333.38|25253.38|25333.44|25253.44|25332.44|25252.44|10
1734053670000|2024-12-13 01:34:30|25333.35|25253.35|25333.82|25253.82|25333.89|25253.89|25332.45|25252.45|9
1734053680000|2024-12-13 01:34:40|25333.45|25253.45|25332.28|25252.28|25334.11|25254.11|25332.18|25252.18|10
1734053690000|2024-12-13 01:34:50|25332.03|25252.03|25329.95|25249.95|25332.05|25252.05|25329.91|25249.91|10
1734053700000|2024-12-13 01:35:00|25330.42|25250.42|25335.76|25255.76|25335.76|25255.76|25330.42|25250.42|10
1734053710000|2024-12-13 01:35:10|25336.09|25256.09|25341.68|25261.68|25341.68|25261.68|25336.09|25256.09|10
1734053720000|2024-12-13 01:35:20|25342.2|25262.2|25343.44|25263.44|25343.44|25263.44|25342.2|25262.2|10
1734053730000|2024-12-13 01:35:30|25344|25264|25350.26|25270.26|25350.26|25270.26|25344|25264|10
1734053740000|2024-12-13 01:35:40|25350.64|25270.64|25346.63|25266.63|25350.64|25270.64|25346.63|25266.63|10
1734053750000|2024-12-13 01:35:50|25346.6|25266.6|25342.02|25262.02|25346.71|25266.71|25342.02|25262.02|10
1734053760000|2024-12-13 01:36:00|25341.92|25261.92|25339.7|25259.7|25341.92|25261.92|25338.4|25258.4|10
1734053770000|2024-12-13 01:36:10|25339.24|25259.24|25345.57|25265.57|25347.25|25267.25|25338.73|25258.73|10
1734053780000|2024-12-13 01:36:20|25345.38|25265.38|25339.04|25259.04|25345.57|25265.57|25339.04|25259.04|10
1734053790000|2024-12-13 01:36:30|25338.98|25258.98|25334.78|25254.78|25339.06|25259.06|25333.69|25253.69|10
1734053800000|2024-12-13 01:36:40|25335.03|25255.03|25337.84|25257.84|25337.84|25257.84|25335.03|25255.03|10
1734053810000|2024-12-13 01:36:50|25338.55|25258.55|25342.48|25262.48|25342.48|25262.48|25338.55|25258.55|10
1734053820000|2024-12-13 01:37:00|25342.52|25262.52|25338.3|25258.3|25342.55|25262.55|25338.3|25258.3|10
1734053830000|2024-12-13 01:37:10|25338.23|25258.23|25343.76|25263.76|25343.98|25263.98|25338.23|25258.23|10
1734053840000|2024-12-13 01:37:20|25344.48|25264.48|25344.73|25264.73|25347.12|25267.12|25344.48|25264.48|10
1734053850000|2024-12-13 01:37:30|25343.66|25263.66|25343.36|25263.36|25343.66|25263.66|25342.6|25262.6|10
1734053860000|2024-12-13 01:37:40|25342.88|25262.88|25345.46|25265.46|25345.46|25265.46|25341.9|25261.9|10
1734053870000|2024-12-13 01:37:50|25346.82|25266.82|25346.93|25266.93|25347.82|25267.82|25345.83|25265.83|10
1734053880000|2024-12-13 01:38:00|25346.51|25266.51|25341.68|25261.68|25346.51|25266.51|25341.68|25261.68|10
1734053890000|2024-12-13 01:38:10|25336.53|25256.53|25335.16|25255.16|25336.65|25256.65|25334.62|25254.62|10
1734053900000|2024-12-13 01:38:20|25337.92|25257.92|25333.12|25253.12|25338.99|25258.99|25333.12|25253.12|10
1734053910000|2024-12-13 01:38:30|25332.36|25252.36|25330.85|25250.85|25332.36|25252.36|25330.14|25250.14|10
1734053920000|2024-12-13 01:38:40|25329.97|25249.97|25331.96|25251.96|25331.96|25251.96|25329.7|25249.7|10
1734053930000|2024-12-13 01:38:50|25332.24|25252.24|25331.65|25251.65|25335.05|25255.05|25331.65|25251.65|10
1734053940000|2024-12-13 01:39:00|25331.67|25251.67|25331.09|25251.09|25331.67|25251.67|25329.5|25249.5|9
1734053950000|2024-12-13 01:39:10|25332.12|25252.12|25334.61|25254.61|25334.61|25254.61|25332.12|25252.12|10
1734053960000|2024-12-13 01:39:20|25335.07|25255.07|25339.71|25259.71|25339.71|25259.71|25335.06|25255.06|10
1734053970000|2024-12-13 01:39:30|25339.84|25259.84|25340.91|25260.91|25341.28|25261.28|25339.84|25259.84|9
1734053980000|2024-12-13 01:39:40|25341.22|25261.22|25339.22|25259.22|25341.22|25261.22|25338.53|25258.53|10
1734053990000|2024-12-13 01:39:50|25339.63|25259.63|25331.55|25251.55|25339.85|25259.85|25331.55|25251.55|10
1734054000000|2024-12-13 01:40:00|25331.28|25251.28|25333.09|25253.09|25333.26|25253.26|25331.28|25251.28|9
1734054010000|2024-12-13 01:40:10|25333.7|25253.7|25333.62|25253.62|25333.83|25253.83|25332.5|25252.5|10
1734054020000|2024-12-13 01:40:20|25334.38|25254.38|25332.34|25252.34|25334.88|25254.88|25332.32|25252.32|10
1734054030000|2024-12-13 01:40:30|25332.91|25252.91|25333.24|25253.24|25334.03|25254.03|25332.91|25252.91|9
1734054040000|2024-12-13 01:40:40|25333.33|25253.33|25334.49|25254.49|25334.55|25254.55|25332.58|25252.58|10
1734054050000|2024-12-13 01:40:50|25334.82|25254.82|25329.86|25249.86|25334.82|25254.82|25329.86|25249.86|9
1734054060000|2024-12-13 01:41:00|25330.22|25250.22|25333.86|25253.86|25333.86|25253.86|25330.22|25250.22|10
1734054070000|2024-12-13 01:41:10|25334.79|25254.79|25340.31|25260.31|25340.31|25260.31|25334.79|25254.79|10
1734054080000|2024-12-13 01:41:20|25340.27|25260.27|25345.94|25265.94|25346.95|25266.95|25340.27|25260.27|10
1734054090000|2024-12-13 01:41:30|25345.75|25265.75|25344.64|25264.64|25346.01|25266.01|25344.31|25264.31|10
1734054100000|2024-12-13 01:41:40|25344.78|25264.78|25340.15|25260.15|25344.78|25264.78|25340.15|25260.15|10
1734054110000|2024-12-13 01:41:50|25339.33|25259.33|25337.67|25257.67|25339.33|25259.33|25336.56|25256.56|10
1734054120000|2024-12-13 01:42:00|25337.55|25257.55|25341.39|25261.39|25341.39|25261.39|25337.31|25257.31|9
1734054130000|2024-12-13 01:42:10|25341.14|25261.14|25345.18|25265.18|25345.31|25265.31|25341.14|25261.14|10
1734054140000|2024-12-13 01:42:20|25344.5|25264.5|25341.59|25261.59|25344.5|25264.5|25341.59|25261.59|10
1734054150000|2024-12-13 01:42:30|25341.75|25261.75|25344.05|25264.05|25344.05|25264.05|25341.71|25261.71|10
1734054160000|2024-12-13 01:42:40|25344.14|25264.14|25352.4|25272.4|25352.4|25272.4|25344.05|25264.05|10
1734054170000|2024-12-13 01:42:50|25352.18|25272.18|25354.55|25274.55|25354.55|25274.55|25352.18|25272.18|10
1734054180000|2024-12-13 01:43:00|25354.51|25274.51|25358.96|25278.96|25358.96|25278.96|25354.14|25274.14|10
1734054190000|2024-12-13 01:43:10|25359.51|25279.51|25359.28|25279.28|25360.26|25280.26|25359.28|25279.28|10
1734054200000|2024-12-13 01:43:20|25360.71|25280.71|25357.52|25277.52|25360.72|25280.72|25357.52|25277.52|10
1734054210000|2024-12-13 01:43:30|25357.02|25277.02|25352.62|25272.62|25357.02|25277.02|25352.62|25272.62|10
1734054220000|2024-12-13 01:43:40|25352.63|25272.63|25349.23|25269.23|25352.63|25272.63|25348.71|25268.71|10
1734054230000|2024-12-13 01:43:50|25349.25|25269.25|25357.16|25277.16|25357.16|25277.16|25349.25|25269.25|9
1734054240000|2024-12-13 01:44:00|25358|25278|25356.1|25276.1|25358.26|25278.26|25356.1|25276.1|10
1734054250000|2024-12-13 01:44:10|25356.27|25276.27|25357.49|25277.49|25357.49|25277.49|25355.75|25275.75|10
1734054260000|2024-12-13 01:44:20|25357.6|25277.6|25359.12|25279.12|25359.12|25279.12|25357.45|25277.45|9
1734054270000|2024-12-13 01:44:30|25359.55|25279.55|25360.17|25280.17|25360.46|25280.46|25359.55|25279.55|9
1734054280000|2024-12-13 01:44:40|25360.41|25280.41|25361.08|25281.08|25362.07|25282.07|25360.19|25280.19|10
1734054290000|2024-12-13 01:44:50|25361.01|25281.01|25362.13|25282.13|25362.18|25282.18|25361.01|25281.01|8
1734054300000|2024-12-13 01:45:00|25362.25|25282.25|25363.16|25283.16|25363.89|25283.89|25362.25|25282.25|9
1734054310000|2024-12-13 01:45:10|25363.07|25283.07|25356.48|25276.48|25363.07|25283.07|25356.44|25276.44|10
1734054320000|2024-12-13 01:45:20|25355.09|25275.09|25351.22|25271.22|25355.09|25275.09|25350.89|25270.89|10
1734054330000|2024-12-13 01:45:30|25351.06|25271.06|25355.69|25275.69|25355.69|25275.69|25351.06|25271.06|10
1734054340000|2024-12-13 01:45:40|25355.83|25275.83|25361.67|25281.67|25361.67|25281.67|25355|25275|10
1734054350000|2024-12-13 01:45:50|25362.32|25282.32|25363.99|25283.99|25363.99|25283.99|25362.32|25282.32|10
1734054360000|2024-12-13 01:46:00|25363.49|25283.49|25364.56|25284.56|25364.56|25284.56|25363.49|25283.49|10
1734054370000|2024-12-13 01:46:10|25367.16|25287.16|25376.38|25296.38|25376.38|25296.38|25367.16|25287.16|10
1734054380000|2024-12-13 01:46:20|25377.24|25297.24|25382.82|25302.82|25382.82|25302.82|25377.14|25297.14|10
1734054390000|2024-12-13 01:46:30|25382.95|25302.95|25385.86|25305.86|25385.86|25305.86|25382.95|25302.95|10
1734054400000|2024-12-13 01:46:40|25386.38|25306.38|25389.18|25309.18|25389.5|25309.5|25386.38|25306.38|10
1734054410000|2024-12-13 01:46:50|25389.05|25309.05|25393.26|25313.26|25393.26|25313.26|25389.05|25309.05|10
1734054420000|2024-12-13 01:47:00|25396.48|25316.48|25398.43|25318.43|25398.8|25318.8|25396.48|25316.48|10
1734054430000|2024-12-13 01:47:10|25398.66|25318.66|25401.15|25321.15|25401.23|25321.23|25398.54|25318.54|9
1734054440000|2024-12-13 01:47:20|25402.05|25322.05|25404.77|25324.77|25404.77|25324.77|25402.05|25322.05|10
1734054450000|2024-12-13 01:47:30|25405.22|25325.22|25401.59|25321.59|25405.26|25325.26|25401.59|25321.59|10
1734054460000|2024-12-13 01:47:40|25401.47|25321.47|25397.4|25317.4|25401.47|25321.47|25397.4|25317.4|10
1734054470000|2024-12-13 01:47:50|25396.48|25316.48|25393.88|25313.88|25396.48|25316.48|25393.84|25313.84|10
1734054480000|2024-12-13 01:48:00|25394.62|25314.62|25389.34|25309.34|25395.48|25315.48|25389.34|25309.34|9
1734054490000|2024-12-13 01:48:10|25388.63|25308.63|25384.17|25304.17|25388.63|25308.63|25384.13|25304.13|10
1734054500000|2024-12-13 01:48:20|25385.34|25305.34|25382.53|25302.53|25386.09|25306.09|25382.53|25302.53|10
1734054510000|2024-12-13 01:48:30|25381.34|25301.34|25377.64|25297.64|25381.34|25301.34|25377.63|25297.63|10
1734054520000|2024-12-13 01:48:40|25376.35|25296.35|25372.43|25292.43|25376.35|25296.35|25371.26|25291.26|10
1734054530000|2024-12-13 01:48:50|25372.74|25292.74|25373.38|25293.38|25375.24|25295.24|25372.74|25292.74|10
1734054540000|2024-12-13 01:49:00|25371.78|25291.78|25356.34|25276.34|25371.78|25291.78|25356.34|25276.34|10
1734054550000|2024-12-13 01:49:10|25355.49|25275.49|25345.42|25265.42|25355.49|25275.49|25344.2|25264.2|10
1734054560000|2024-12-13 01:49:20|25345.96|25265.96|25348.86|25268.86|25348.86|25268.86|25345.96|25265.96|10
1734054570000|2024-12-13 01:49:30|25349.14|25269.14|25351.5|25271.5|25351.74|25271.74|25349.14|25269.14|10
1734054580000|2024-12-13 01:49:40|25351.3|25271.3|25351.25|25271.25|25351.55|25271.55|25350.05|25270.05|10
1734054590000|2024-12-13 01:49:50|25352.23|25272.23|25357.61|25277.61|25357.96|25277.96|25352.23|25272.23|9
1734054600000|2024-12-13 01:50:00|25357.84|25277.84|25357.38|25277.38|25359.01|25279.01|25357.38|25277.38|10
1734054610000|2024-12-13 01:50:10|25357.28|25277.28|25362.94|25282.94|25362.94|25282.94|25357.28|25277.28|10
1734054620000|2024-12-13 01:50:20|25362.39|25282.39|25361.38|25281.38|25363.25|25283.25|25361.38|25281.38|10
1734054630000|2024-12-13 01:50:30|25361.51|25281.51|25358.27|25278.27|25361.51|25281.51|25358.07|25278.07|10
1734054640000|2024-12-13 01:50:40|25358.1|25278.1|25353.39|25273.39|25358.1|25278.1|25353.39|25273.39|10
1734054650000|2024-12-13 01:50:50|25353.13|25273.13|25354.32|25274.32|25354.32|25274.32|25352.82|25272.82|10
1734054660000|2024-12-13 01:51:00|25354.68|25274.68|25353.83|25273.83|25357.68|25277.68|25353.83|25273.83|10
1734054670000|2024-12-13 01:51:10|25354.08|25274.08|25348.35|25268.35|25354.09|25274.09|25348.33|25268.33|10
1734054680000|2024-12-13 01:51:20|25348.4|25268.4|25346.56|25266.56|25348.4|25268.4|25346.45|25266.45|10
1734054690000|2024-12-13 01:51:30|25346.49|25266.49|25339.05|25259.05|25347.33|25267.33|25339.05|25259.05|9
1734054700000|2024-12-13 01:51:40|25338.64|25258.64|25337.82|25257.82|25340.18|25260.18|25337.82|25257.82|10
1734054710000|2024-12-13 01:51:50|25332.16|25252.16|25323.27|25243.27|25332.16|25252.16|25323.27|25243.27|10
1734054720000|2024-12-13 01:52:00|25323.06|25243.06|25316.49|25236.49|25323.06|25243.06|25316.49|25236.49|10
1734054730000|2024-12-13 01:52:10|25315.93|25235.93|25319.97|25239.97|25319.97|25239.97|25315.51|25235.51|10
1734054740000|2024-12-13 01:52:20|25320.41|25240.41|25321.5|25241.5|25322.31|25242.31|25320.27|25240.27|10
1734054750000|2024-12-13 01:52:30|25321.18|25241.18|25322.02|25242.02|25322.02|25242.02|25320.91|25240.91|10
1734054760000|2024-12-13 01:52:40|25322.01|25242.01|25324.7|25244.7|25325.06|25245.06|25321.97|25241.97|10
1734054770000|2024-12-13 01:52:50|25324.32|25244.32|25325.47|25245.47|25325.47|25245.47|25323.84|25243.84|10
1734054780000|2024-12-13 01:53:00|25325.32|25245.32|25330.29|25250.29|25330.29|25250.29|25324.28|25244.28|10
1734054790000|2024-12-13 01:53:10|25330.45|25250.45|25330.67|25250.67|25333.25|25253.25|25330.45|25250.45|10
1734054800000|2024-12-13 01:53:20|25329.87|25249.87|25334.18|25254.18|25334.18|25254.18|25327.38|25247.38|9
1734054810000|2024-12-13 01:53:30|25334.1|25254.1|25335.01|25255.01|25336.75|25256.75|25334.1|25254.1|10
1734054820000|2024-12-13 01:53:40|25334.72|25254.72|25332.85|25252.85|25334.72|25254.72|25332.64|25252.64|10
1734054830000|2024-12-13 01:53:50|25333.65|25253.65|25337.16|25257.16|25337.16|25257.16|25333.65|25253.65|10
1734054840000|2024-12-13 01:54:00|25336.75|25256.75|25340.4|25260.4|25340.4|25260.4|25336.68|25256.68|10
1734054850000|2024-12-13 01:54:10|25340.74|25260.74|25347.76|25267.76|25347.76|25267.76|25340.74|25260.74|10
1734054860000|2024-12-13 01:54:20|25349.26|25269.26|25351.81|25271.81|25351.85|25271.85|25349.26|25269.26|10
1734054870000|2024-12-13 01:54:30|25352.33|25272.33|25356.16|25276.16|25356.16|25276.16|25351.98|25271.98|10
1734054880000|2024-12-13 01:54:40|25357.3|25277.3|25364.28|25284.28|25364.28|25284.28|25357.3|25277.3|10
1734054890000|2024-12-13 01:54:50|25363.92|25283.92|25367.28|25287.28|25367.28|25287.28|25363.49|25283.49|10
1734054900000|2024-12-13 01:55:00|25367.48|25287.48|25366.95|25286.95|25367.76|25287.76|25366.85|25286.85|10
1734054910000|2024-12-13 01:55:10|25366.86|25286.86|25368.75|25288.75|25369.66|25289.66|25366.86|25286.86|10
1734054920000|2024-12-13 01:55:20|25369.03|25289.03|25370.01|25290.01|25370.51|25290.51|25368.96|25288.96|10
1734054930000|2024-12-13 01:55:30|25369.93|25289.93|25368.08|25288.08|25371.71|25291.71|25368.08|25288.08|10
1734054940000|2024-12-13 01:55:40|25367.54|25287.54|25373.82|25293.82|25373.82|25293.82|25367.05|25287.05|10
1734054950000|2024-12-13 01:55:50|25374.16|25294.16|25375.25|25295.25|25375.25|25295.25|25374.16|25294.16|10
1734054960000|2024-12-13 01:56:00|25375.59|25295.59|25377.5|25297.5|25377.5|25297.5|25375.34|25295.34|9
1734054970000|2024-12-13 01:56:10|25378.21|25298.21|25379.1|25299.1|25379.2|25299.2|25377.43|25297.43|10
1734054980000|2024-12-13 01:56:20|25379.82|25299.82|25380.73|25300.73|25380.75|25300.75|25379.82|25299.82|10
1734054990000|2024-12-13 01:56:30|25380.68|25300.68|25381.14|25301.14|25381.9|25301.9|25380.68|25300.68|9
1734055000000|2024-12-13 01:56:40|25381.08|25301.08|25382.02|25302.02|25382.7|25302.7|25380.67|25300.67|10
1734055010000|2024-12-13 01:56:50|25381.57|25301.57|25379.03|25299.03|25381.57|25301.57|25379.03|25299.03|9
1734055020000|2024-12-13 01:57:00|25379.57|25299.57|25379.98|25299.98|25379.98|25299.98|25379.02|25299.02|10
1734055030000|2024-12-13 01:57:10|25380.36|25300.36|25380.66|25300.66|25382.39|25302.39|25380.36|25300.36|10
1734055040000|2024-12-13 01:57:20|25379.53|25299.53|25375.41|25295.41|25379.53|25299.53|25375.34|25295.34|10
1734055050000|2024-12-13 01:57:30|25375.34|25295.34|25372.14|25292.14|25375.36|25295.36|25372.14|25292.14|10
1734055060000|2024-12-13 01:57:40|25372.26|25292.26|25372.63|25292.63|25372.63|25292.63|25370.88|25290.88|10
1734055070000|2024-12-13 01:57:50|25372.69|25292.69|25376.57|25296.57|25376.57|25296.57|25372.69|25292.69|10
1734055080000|2024-12-13 01:58:00|25376.71|25296.71|25377.87|25297.87|25378.21|25298.21|25376.63|25296.63|10
1734055090000|2024-12-13 01:58:10|25377.37|25297.37|25377.15|25297.15|25379.05|25299.05|25377.15|25297.15|10
1734055100000|2024-12-13 01:58:20|25377.04|25297.04|25373.41|25293.41|25377.04|25297.04|25373.29|25293.29|10
1734055110000|2024-12-13 01:58:30|25373.66|25293.66|25374.12|25294.12|25374.32|25294.32|25373.23|25293.23|10
1734055120000|2024-12-13 01:58:40|25374.74|25294.74|25375.01|25295.01|25375.63|25295.63|25374.09|25294.09|10
1734055130000|2024-12-13 01:58:50|25375.27|25295.27|25370.13|25290.13|25375.27|25295.27|25370.13|25290.13|10
1734055140000|2024-12-13 01:59:00|25369.94|25289.94|25371.32|25291.32|25371.53|25291.53|25369.53|25289.53|10
1734055150000|2024-12-13 01:59:10|25371.55|25291.55|25371.81|25291.81|25371.81|25291.81|25371.51|25291.51|9
1734055160000|2024-12-13 01:59:20|25372.38|25292.38|25373.25|25293.25|25373.25|25293.25|25372.38|25292.38|10
1734055170000|2024-12-13 01:59:30|25373.33|25293.33|25381.13|25301.13|25381.13|25301.13|25373.33|25293.33|9
1734055180000|2024-12-13 01:59:40|25381.42|25301.42|25382.42|25302.42|25382.42|25302.42|25380.27|25300.27|10
1734055190000|2024-12-13 01:59:50|25382.28|25302.28|25383.71|25303.71|25383.79|25303.79|25382.28|25302.28|10
1734055200000|2024-12-13 02:00:00|25383.23|25303.23|25383.75|25303.75|25384.28|25304.28|25383.15|25303.15|10
1734055210000|2024-12-13 02:00:10|25383.87|25303.87|25385.18|25305.18|25385.31|25305.31|25383.87|25303.87|10
1734055220000|2024-12-13 02:00:20|25384.42|25304.42|25382.77|25302.77|25384.42|25304.42|25382.38|25302.38|10
1734055230000|2024-12-13 02:00:30|25382.53|25302.53|25380.01|25300.01|25382.89|25302.89|25380.01|25300.01|10
1734055240000|2024-12-13 02:00:40|25379.49|25299.49|25377.96|25297.96|25379.49|25299.49|25376.3|25296.3|10
1734055250000|2024-12-13 02:00:50|25377.6|25297.6|25375.64|25295.64|25377.83|25297.83|25375.64|25295.64|10
1734055260000|2024-12-13 02:01:00|25374.39|25294.39|25374.82|25294.82|25374.88|25294.88|25373.95|25293.95|10
1734055270000|2024-12-13 02:01:10|25374.64|25294.64|25372.05|25292.05|25374.69|25294.69|25371.99|25291.99|10
1734055280000|2024-12-13 02:01:20|25372.3|25292.3|25373.01|25293.01|25373.01|25293.01|25371.87|25291.87|10
1734055290000|2024-12-13 02:01:30|25373.04|25293.04|25372.34|25292.34|25374.96|25294.96|25372.34|25292.34|10
1734055300000|2024-12-13 02:01:40|25372.28|25292.28|25373.23|25293.23|25373.31|25293.31|25372.28|25292.28|10
1734055310000|2024-12-13 02:01:50|25372.87|25292.87|25377.19|25297.19|25377.19|25297.19|25372.78|25292.78|10
1734055320000|2024-12-13 02:02:00|25377.95|25297.95|25382.66|25302.66|25382.84|25302.84|25377.95|25297.95|10
1734055330000|2024-12-13 02:02:10|25382.81|25302.81|25384.27|25304.27|25384.27|25304.27|25382.81|25302.81|10
1734055340000|2024-12-13 02:02:20|25384.22|25304.22|25384.26|25304.26|25384.62|25304.62|25383.87|25303.87|10
1734055350000|2024-12-13 02:02:30|25384.82|25304.82|25387.07|25307.07|25387.33|25307.33|25384.82|25304.82|10
1734055360000|2024-12-13 02:02:40|25387.13|25307.13|25389.05|25309.05|25389.05|25309.05|25387.07|25307.07|10
1734055370000|2024-12-13 02:02:50|25389.48|25309.48|25389.52|25309.52|25390.71|25310.71|25389.41|25309.41|10
1734055380000|2024-12-13 02:03:00|25389.69|25309.69|25385.91|25305.91|25389.69|25309.69|25385.91|25305.91|10
1734055390000|2024-12-13 02:03:10|25385.83|25305.83|25388.3|25308.3|25388.3|25308.3|25385.09|25305.09|10
1734055400000|2024-12-13 02:03:20|25388.8|25308.8|25386.91|25306.91|25388.87|25308.87|25386.84|25306.84|10
1734055410000|2024-12-13 02:03:30|25386.65|25306.65|25386.63|25306.63|25386.65|25306.65|25386.4|25306.4|9
1734055420000|2024-12-13 02:03:40|25386.09|25306.09|25381.01|25301.01|25386.29|25306.29|25381.01|25301.01|9
1734055430000|2024-12-13 02:03:50|25380.33|25300.33|25379.69|25299.69|25380.33|25300.33|25378.98|25298.98|10
1734055440000|2024-12-13 02:04:00|25379.38|25299.38|25380.28|25300.28|25381.39|25301.39|25379.35|25299.35|9
1734055450000|2024-12-13 02:04:10|25380.27|25300.27|25384.88|25304.88|25384.88|25304.88|25380.27|25300.27|10
1734055460000|2024-12-13 02:04:20|25385.65|25305.65|25382.45|25302.45|25385.78|25305.78|25382.15|25302.15|10
1734055470000|2024-12-13 02:04:30|25382.39|25302.39|25382.41|25302.41|25383.26|25303.26|25382.39|25302.39|10
1734055480000|2024-12-13 02:04:40|25382.28|25302.28|25388.94|25308.94|25388.94|25308.94|25382.22|25302.22|10
1734055490000|2024-12-13 02:04:50|25391.01|25311.01|25394.56|25314.56|25395.63|25315.63|25391.01|25311.01|10
1734055500000|2024-12-13 02:05:00|25395.52|25315.52|25391.01|25311.01|25395.92|25315.92|25391.01|25311.01|10
1734055510000|2024-12-13 02:05:10|25390.19|25310.19|25388.59|25308.59|25390.19|25310.19|25388.59|25308.59|10
1734055520000|2024-12-13 02:05:20|25388.58|25308.58|25386.69|25306.69|25388.58|25308.58|25386.32|25306.32|10
1734055530000|2024-12-13 02:05:30|25386.44|25306.44|25388.39|25308.39|25388.39|25308.39|25386.14|25306.14|10
1734055540000|2024-12-13 02:05:40|25388.97|25308.97|25390.47|25310.47|25390.6|25310.6|25388.97|25308.97|10
1734055550000|2024-12-13 02:05:50|25390.82|25310.82|25392.23|25312.23|25392.23|25312.23|25390.78|25310.78|10
1734055560000|2024-12-13 02:06:00|25392.6|25312.6|25397.82|25317.82|25397.82|25317.82|25392.6|25312.6|10
1734055570000|2024-12-13 02:06:10|25398.42|25318.42|25400.26|25320.26|25400.26|25320.26|25398.23|25318.23|10
1734055580000|2024-12-13 02:06:20|25400.88|25320.88|25414.03|25334.03|25414.03|25334.03|25400.88|25320.88|10
1734055590000|2024-12-13 02:06:30|25413.22|25333.22|25415.16|25335.16|25416.31|25336.31|25412.95|25332.95|10
1734055600000|2024-12-13 02:06:40|25415.03|25335.03|25417.49|25337.49|25417.49|25337.49|25414.69|25334.69|10
1734055610000|2024-12-13 02:06:50|25417.35|25337.35|25414.72|25334.72|25418.72|25338.72|25414.72|25334.72|10
1734055620000|2024-12-13 02:07:00|25414.8|25334.8|25417|25337|25417.04|25337.04|25414.45|25334.45|9
1734055630000|2024-12-13 02:07:10|25418.25|25338.25|25421.21|25341.21|25421.93|25341.93|25418.25|25338.25|10
1734055640000|2024-12-13 02:07:20|25422.62|25342.62|25424.06|25344.06|25424.06|25344.06|25422.36|25342.36|10
1734055650000|2024-12-13 02:07:30|25424.08|25344.08|25428.24|25348.24|25428.24|25348.24|25424.08|25344.08|10
1734055660000|2024-12-13 02:07:40|25428.41|25348.41|25429.35|25349.35|25429.35|25349.35|25428.41|25348.41|10
1734055670000|2024-12-13 02:07:50|25429.42|25349.42|25430.75|25350.75|25430.75|25350.75|25429.38|25349.38|10
1734055680000|2024-12-13 02:08:00|25431.35|25351.35|25428.29|25348.29|25431.96|25351.96|25428.29|25348.29|10
1734055690000|2024-12-13 02:08:10|25427.99|25347.99|25428.99|25348.99|25428.99|25348.99|25427.49|25347.49|10
1734055700000|2024-12-13 02:08:20|25429.27|25349.27|25439.45|25359.45|25439.71|25359.71|25428.87|25348.87|10
1734055710000|2024-12-13 02:08:30|25439.23|25359.23|25437.04|25357.04|25439.67|25359.67|25437.04|25357.04|10
1734055720000|2024-12-13 02:08:40|25437.18|25357.18|25442.21|25362.21|25442.21|25362.21|25436.86|25356.86|9
1734055730000|2024-12-13 02:08:50|25441.77|25361.77|25446.06|25366.06|25446.06|25366.06|25441.77|25361.77|10
1734055740000|2024-12-13 02:09:00|25446.12|25366.12|25445.23|25365.23|25446.32|25366.32|25445.23|25365.23|9
1734055750000|2024-12-13 02:09:10|25445.2|25365.2|25446.97|25366.97|25446.97|25366.97|25444.97|25364.97|9
1734055760000|2024-12-13 02:09:20|25447.11|25367.11|25452.55|25372.55|25452.55|25372.55|25447.11|25367.11|9
1734055770000|2024-12-13 02:09:30|25452.63|25372.63|25451.16|25371.16|25452.7|25372.7|25450.73|25370.73|10
1734055780000|2024-12-13 02:09:40|25451.09|25371.09|25448.67|25368.67|25451.09|25371.09|25448.55|25368.55|10
1734055790000|2024-12-13 02:09:50|25448.51|25368.51|25447.12|25367.12|25448.51|25368.51|25445.99|25365.99|10
1734055800000|2024-12-13 02:10:00|25447.09|25367.09|25441.91|25361.91|25447.09|25367.09|25441.91|25361.91|10
1734055810000|2024-12-13 02:10:10|25441.93|25361.93|25439.55|25359.55|25441.96|25361.96|25439.27|25359.27|10
1734055820000|2024-12-13 02:10:20|25439.19|25359.19|25439.08|25359.08|25439.19|25359.19|25437.49|25357.49|9
1734055830000|2024-12-13 02:10:30|25439.28|25359.28|25434.64|25354.64|25439.75|25359.75|25434.64|25354.64|10
1734055840000|2024-12-13 02:10:40|25433.33|25353.33|25422.17|25342.17|25433.33|25353.33|25422.17|25342.17|10
1734055850000|2024-12-13 02:10:50|25421.13|25341.13|25415.37|25335.37|25421.13|25341.13|25415.37|25335.37|10
1734055860000|2024-12-13 02:11:00|25415.6|25335.6|25411.41|25331.41|25415.6|25335.6|25411.41|25331.41|10
1734055870000|2024-12-13 02:11:10|25411.54|25331.54|25413.6|25333.6|25413.92|25333.92|25411.54|25331.54|10
1734055880000|2024-12-13 02:11:20|25414.33|25334.33|25408.88|25328.88|25414.33|25334.33|25408.88|25328.88|10
1734055890000|2024-12-13 02:11:30|25408.86|25328.86|25411.02|25331.02|25411.26|25331.26|25408.86|25328.86|9
1734055900000|2024-12-13 02:11:40|25411.26|25331.26|25414.84|25334.84|25414.84|25334.84|25411.26|25331.26|9
1734055910000|2024-12-13 02:11:50|25414.45|25334.45|25416.12|25336.12|25416.12|25336.12|25414.31|25334.31|10
1734055920000|2024-12-13 02:12:00|25417.31|25337.31|25421.17|25341.17|25421.17|25341.17|25417.31|25337.31|10
1734055930000|2024-12-13 02:12:10|25421.98|25341.98|25425.23|25345.23|25425.7|25345.7|25421.98|25341.98|10
1734055940000|2024-12-13 02:12:20|25424.89|25344.89|25423.6|25343.6|25425.41|25345.41|25423.23|25343.23|10
1734055950000|2024-12-13 02:12:30|25423.4|25343.4|25422.67|25342.67|25423.4|25343.4|25420.69|25340.69|10
1734055960000|2024-12-13 02:12:40|25423.01|25343.01|25421.72|25341.72|25423.01|25343.01|25420.38|25340.38|10
1734055970000|2024-12-13 02:12:50|25421.37|25341.37|25422.14|25342.14|25422.14|25342.14|25420.21|25340.21|10
1734055980000|2024-12-13 02:13:00|25422.61|25342.61|25423.43|25343.43|25423.44|25343.44|25422.43|25342.43|10
1734055990000|2024-12-13 02:13:10|25423.31|25343.31|25425.06|25345.06|25425.86|25345.86|25423.18|25343.18|10
1734056000000|2024-12-13 02:13:20|25425.02|25345.02|25424.32|25344.32|25425.02|25345.02|25423.76|25343.76|10
1734056010000|2024-12-13 02:13:30|25424.48|25344.48|25424.93|25344.93|25425.5|25345.5|25424.48|25344.48|10
1734056020000|2024-12-13 02:13:40|25424.75|25344.75|25429.84|25349.84|25429.84|25349.84|25424.75|25344.75|10
1734056030000|2024-12-13 02:13:50|25429.9|25349.9|25428.22|25348.22|25429.9|25349.9|25428.22|25348.22|10
1734056040000|2024-12-13 02:14:00|25428.46|25348.46|25429.36|25349.36|25429.66|25349.66|25428.28|25348.28|10
1734056050000|2024-12-13 02:14:10|25430.24|25350.24|25431.16|25351.16|25431.27|25351.27|25429.02|25349.02|9
1734056060000|2024-12-13 02:14:20|25430.92|25350.92|25431.79|25351.79|25432.19|25352.19|25430.92|25350.92|10
1734056070000|2024-12-13 02:14:30|25431.99|25351.99|25429.77|25349.77|25432.03|25352.03|25429.77|25349.77|10
1734056080000|2024-12-13 02:14:40|25429.49|25349.49|25427.08|25347.08|25429.49|25349.49|25427.08|25347.08|10
1734056090000|2024-12-13 02:14:50|25426.94|25346.94|25429.52|25349.52|25429.52|25349.52|25426.94|25346.94|10
1734056100000|2024-12-13 02:15:00|25429.53|25349.53|25418.32|25338.32|25430.26|25350.26|25418.32|25338.32|10
1734056110000|2024-12-13 02:15:10|25418.52|25338.52|25425.31|25345.31|25427.79|25347.79|25418.42|25338.42|10
1734056120000|2024-12-13 02:15:20|25424.89|25344.89|25421.97|25341.97|25425.17|25345.17|25421.55|25341.55|10
1734056130000|2024-12-13 02:15:30|25422.09|25342.09|25419.98|25339.98|25422.43|25342.43|25419.98|25339.98|10
1734056140000|2024-12-13 02:15:40|25419.87|25339.87|25417.29|25337.29|25419.87|25339.87|25417.29|25337.29|10
1734056150000|2024-12-13 02:15:50|25417.31|25337.31|25412.76|25332.76|25417.35|25337.35|25412.76|25332.76|10
1734056160000|2024-12-13 02:16:00|25412.4|25332.4|25412.71|25332.71|25412.81|25332.81|25411.49|25331.49|9
1734056170000|2024-12-13 02:16:10|25412.7|25332.7|25414.91|25334.91|25414.91|25334.91|25412.7|25332.7|9
1734056180000|2024-12-13 02:16:20|25421.29|25341.29|25426.01|25346.01|25426.01|25346.01|25421.29|25341.29|10
1734056190000|2024-12-13 02:16:30|25425.99|25345.99|25425.27|25345.27|25427.47|25347.47|25425.27|25345.27|10
1734056200000|2024-12-13 02:16:40|25425.25|25345.25|25431.73|25351.73|25431.73|25351.73|25424.94|25344.94|10
1734056210000|2024-12-13 02:16:50|25431.9|25351.9|25417.48|25337.48|25432.22|25352.22|25417.48|25337.48|10
1734056220000|2024-12-13 02:17:00|25417.32|25337.32|25427.76|25347.76|25428.08|25348.08|25417.32|25337.32|10
1734056230000|2024-12-13 02:17:10|25427.74|25347.74|25427.71|25347.71|25428.32|25348.32|25427.55|25347.55|10
1734056240000|2024-12-13 02:17:20|25427.91|25347.91|25426.8|25346.8|25427.91|25347.91|25426.8|25346.8|9
1734056250000|2024-12-13 02:17:30|25426.47|25346.47|25423.25|25343.25|25426.47|25346.47|25423.25|25343.25|10
1734056260000|2024-12-13 02:17:40|25423.08|25343.08|25425.16|25345.16|25425.16|25345.16|25422.62|25342.62|9
1734056270000|2024-12-13 02:17:50|25425.2|25345.2|25426.42|25346.42|25426.42|25346.42|25425.2|25345.2|10
1734056280000|2024-12-13 02:18:00|25426.69|25346.69|25425.66|25345.66|25426.71|25346.71|25424.64|25344.64|10
1734056290000|2024-12-13 02:18:10|25426.63|25346.63|25429.53|25349.53|25429.89|25349.89|25426.63|25346.63|10
1734056300000|2024-12-13 02:18:20|25429.28|25349.28|25431.45|25351.45|25431.93|25351.93|25429.28|25349.28|10
1734056310000|2024-12-13 02:18:30|25431.92|25351.92|25431.85|25351.85|25432.93|25352.93|25431.85|25351.85|9
1734056320000|2024-12-13 02:18:40|25431.61|25351.61|25430.14|25350.14|25431.82|25351.82|25430.14|25350.14|10
1734056330000|2024-12-13 02:18:50|25429.28|25349.28|25427.95|25347.95|25429.28|25349.28|25427.66|25347.66|9
1734056340000|2024-12-13 02:19:00|25428.03|25348.03|25425.84|25345.84|25428.06|25348.06|25424.74|25344.74|9
1734056350000|2024-12-13 02:19:10|25425.74|25345.74|25423.92|25343.92|25426.46|25346.46|25423.77|25343.77|10
1734056360000|2024-12-13 02:19:20|25423.38|25343.38|25424.1|25344.1|25424.31|25344.31|25423.38|25343.38|9
1734056370000|2024-12-13 02:19:30|25424.34|25344.34|25423.44|25343.44|25424.55|25344.55|25423.44|25343.44|9
1734056380000|2024-12-13 02:19:40|25423.29|25343.29|25422.66|25342.66|25423.32|25343.32|25421.53|25341.53|10
1734056390000|2024-12-13 02:19:50|25422.67|25342.67|25421.55|25341.55|25422.67|25342.67|25420.72|25340.72|10
1734056400000|2024-12-13 02:20:00|25421.52|25341.52|25418.47|25338.47|25421.52|25341.52|25418.47|25338.47|10
1734056410000|2024-12-13 02:20:10|25418.43|25338.43|25414.35|25334.35|25418.43|25338.43|25414.35|25334.35|10
1734056420000|2024-12-13 02:20:20|25414.27|25334.27|25414.45|25334.45|25414.98|25334.98|25413.56|25333.56|10
1734056430000|2024-12-13 02:20:30|25414.8|25334.8|25413|25333|25414.84|25334.84|25413|25333|9
1734056440000|2024-12-13 02:20:40|25412.26|25332.26|25406.72|25326.72|25412.26|25332.26|25406.72|25326.72|10
1734056450000|2024-12-13 02:20:50|25406.85|25326.85|25405.8|25325.8|25406.85|25326.85|25404.98|25324.98|9
1734056460000|2024-12-13 02:21:00|25406.17|25326.17|25403.25|25323.25|25406.21|25326.21|25403.13|25323.13|10
1734056470000|2024-12-13 02:21:10|25403.19|25323.19|25405.64|25325.64|25405.64|25325.64|25403.19|25323.19|10
1734056480000|2024-12-13 02:21:20|25405.62|25325.62|25404.97|25324.97|25405.73|25325.73|25404.97|25324.97|9
1734056490000|2024-12-13 02:21:30|25404.63|25324.63|25401.46|25321.46|25405.11|25325.11|25401.46|25321.46|10
1734056500000|2024-12-13 02:21:40|25400.62|25320.62|25397.56|25317.56|25400.62|25320.62|25397.46|25317.46|10
1734056510000|2024-12-13 02:21:50|25398.01|25318.01|25397.58|25317.58|25398.1|25318.1|25397.36|25317.36|10
1734056520000|2024-12-13 02:22:00|25397.85|25317.85|25399.59|25319.59|25399.59|25319.59|25397.07|25317.07|9
1734056530000|2024-12-13 02:22:10|25400.27|25320.27|25403.24|25323.24|25403.37|25323.37|25400.27|25320.27|10
1734056540000|2024-12-13 02:22:20|25403.01|25323.01|25411.2|25331.2|25411.2|25331.2|25403.01|25323.01|10
1734056550000|2024-12-13 02:22:30|25411.44|25331.44|25415.31|25335.31|25415.55|25335.55|25411.44|25331.44|10
1734056560000|2024-12-13 02:22:40|25416.55|25336.55|25417.65|25337.65|25417.65|25337.65|25416.08|25336.08|10
1734056570000|2024-12-13 02:22:50|25417.64|25337.64|25416.86|25336.86|25417.64|25337.64|25416.66|25336.66|10
1734056580000|2024-12-13 02:23:00|25416.49|25336.49|25417.13|25337.13|25418.67|25338.67|25416.49|25336.49|10
1734056590000|2024-12-13 02:23:10|25417.06|25337.06|25417.44|25337.44|25417.76|25337.76|25416.75|25336.75|10
1734056600000|2024-12-13 02:23:20|25417.25|25337.25|25425.78|25345.78|25425.78|25345.78|25417.25|25337.25|10
1734056610000|2024-12-13 02:23:30|25425.93|25345.93|25438.4|25358.4|25438.75|25358.75|25425.93|25345.93|10
1734056620000|2024-12-13 02:23:40|25438.43|25358.43|25442.09|25362.09|25443.47|25363.47|25438.43|25358.43|10
1734056630000|2024-12-13 02:23:50|25442.16|25362.16|25440.33|25360.33|25442.16|25362.16|25440.33|25360.33|10
1734056640000|2024-12-13 02:24:00|25440.96|25360.96|25444.47|25364.47|25444.47|25364.47|25440.96|25360.96|10
1734056650000|2024-12-13 02:24:10|25444.52|25364.52|25449.3|25369.3|25449.3|25369.3|25444.52|25364.52|10
1734056660000|2024-12-13 02:24:20|25449.83|25369.83|25449.37|25369.37|25450.83|25370.83|25447.4|25367.4|10
1734056670000|2024-12-13 02:24:30|25449.46|25369.46|25453.02|25373.02|25453.32|25373.32|25449.46|25369.46|10
1734056680000|2024-12-13 02:24:40|25452.86|25372.86|25450.95|25370.95|25453.17|25373.17|25450.95|25370.95|10
1734056690000|2024-12-13 02:24:50|25450.97|25370.97|25451.98|25371.98|25452|25372|25450.94|25370.94|10
1734056700000|2024-12-13 02:25:00|25451.95|25371.95|25448.94|25368.94|25452.01|25372.01|25448.94|25368.94|9
1734056710000|2024-12-13 02:25:10|25449|25369|25449.19|25369.19|25449.48|25369.48|25448.43|25368.43|10
1734056720000|2024-12-13 02:25:20|25448.89|25368.89|25448.21|25368.21|25448.89|25368.89|25447.99|25367.99|10
1734056730000|2024-12-13 02:25:30|25448.22|25368.22|25450.39|25370.39|25450.39|25370.39|25448.22|25368.22|10
1734056740000|2024-12-13 02:25:40|25450.57|25370.57|25449.55|25369.55|25450.71|25370.71|25449.1|25369.1|10
1734056750000|2024-12-13 02:25:50|25449.52|25369.52|25449.32|25369.32|25449.66|25369.66|25449.27|25369.27|10
1734056760000|2024-12-13 02:26:00|25449.36|25369.36|25452.77|25372.77|25452.97|25372.97|25449.29|25369.29|9
1734056770000|2024-12-13 02:26:10|25452.79|25372.79|25452.35|25372.35|25452.79|25372.79|25451.76|25371.76|10
1734056780000|2024-12-13 02:26:20|25451.88|25371.88|25452.29|25372.29|25452.29|25372.29|25451.29|25371.29|10
1734056790000|2024-12-13 02:26:30|25452.53|25372.53|25453.01|25373.01|25454.26|25374.26|25452.53|25372.53|10
1734056800000|2024-12-13 02:26:40|25451.81|25371.81|25448.27|25368.27|25451.81|25371.81|25448.27|25368.27|10
1734056810000|2024-12-13 02:26:50|25447.99|25367.99|25447.93|25367.93|25448.24|25368.24|25447.72|25367.72|10
1734056820000|2024-12-13 02:27:00|25448.35|25368.35|25448.27|25368.27|25448.35|25368.35|25447.73|25367.73|9
1734056830000|2024-12-13 02:27:10|25446.76|25366.76|25448.6|25368.6|25448.63|25368.63|25446.76|25366.76|9
1734056840000|2024-12-13 02:27:20|25448.84|25368.84|25452.3|25372.3|25452.3|25372.3|25448.84|25368.84|10
1734056850000|2024-12-13 02:27:30|25452.53|25372.53|25448.6|25368.6|25452.9|25372.9|25448.6|25368.6|9
1734056860000|2024-12-13 02:27:40|25448.76|25368.76|25446.69|25366.69|25449.12|25369.12|25446.69|25366.69|10
1734056870000|2024-12-13 02:27:50|25446.27|25366.27|25446.77|25366.77|25446.77|25366.77|25446.13|25366.13|9
1734056880000|2024-12-13 02:28:00|25446.78|25366.78|25442.77|25362.77|25446.78|25366.78|25442.43|25362.43|10
1734056890000|2024-12-13 02:28:10|25442.69|25362.69|25445.23|25365.23|25445.23|25365.23|25442.69|25362.69|10
1734056900000|2024-12-13 02:28:20|25445.28|25365.28|25449.49|25369.49|25449.49|25369.49|25445.18|25365.18|10
1734056910000|2024-12-13 02:28:30|25449.74|25369.74|25451.02|25371.02|25451.26|25371.26|25449.38|25369.38|10
1734056920000|2024-12-13 02:28:40|25451.03|25371.03|25452.56|25372.56|25452.64|25372.64|25450.68|25370.68|10
1734056930000|2024-12-13 02:28:50|25452.31|25372.31|25454.18|25374.18|25454.18|25374.18|25451.79|25371.79|10
1734056940000|2024-12-13 02:29:00|25454.45|25374.45|25455.74|25375.74|25456.03|25376.03|25454.27|25374.27|9
1734056950000|2024-12-13 02:29:10|25455.71|25375.71|25455.85|25375.85|25456.54|25376.54|25455.71|25375.71|10
1734056960000|2024-12-13 02:29:20|25455.17|25375.17|25455.57|25375.57|25455.57|25375.57|25454.97|25374.97|10
1734056970000|2024-12-13 02:29:30|25455.58|25375.58|25454.68|25374.68|25455.66|25375.66|25454.68|25374.68|10
1734056980000|2024-12-13 02:29:40|25455.23|25375.23|25454.82|25374.82|25455.23|25375.23|25454.55|25374.55|10
1734056990000|2024-12-13 02:29:50|25455.12|25375.12|25456.63|25376.63|25456.63|25376.63|25455.12|25375.12|9
1734057000000|2024-12-13 02:30:00|25456.88|25376.88|25456.21|25376.21|25456.93|25376.93|25455.48|25375.48|10
1734057010000|2024-12-13 02:30:10|25455.62|25375.62|25455.83|25375.83|25457.27|25377.27|25455.62|25375.62|10
1734057020000|2024-12-13 02:30:20|25455.49|25375.49|25450.9|25370.9|25455.49|25375.49|25450.72|25370.72|10
1734057030000|2024-12-13 02:30:30|25450.63|25370.63|25449.28|25369.28|25450.63|25370.63|25447.82|25367.82|9
1734057040000|2024-12-13 02:30:40|25449.35|25369.35|25445.8|25365.8|25449.94|25369.94|25445.8|25365.8|10
1734057050000|2024-12-13 02:30:50|25445.2|25365.2|25444.4|25364.4|25445.2|25365.2|25444.14|25364.14|10
1734057060000|2024-12-13 02:31:00|25444.52|25364.52|25444.72|25364.72|25444.98|25364.98|25444.4|25364.4|10
1734057070000|2024-12-13 02:31:10|25444.46|25364.46|25444.28|25364.28|25444.46|25364.46|25443.91|25363.91|9
1734057080000|2024-12-13 02:31:20|25444.78|25364.78|25444.34|25364.34|25446.1|25366.1|25444.34|25364.34|10
1734057090000|2024-12-13 02:31:30|25444.59|25364.59|25445.62|25365.62|25446.55|25366.55|25444.59|25364.59|9
1734057100000|2024-12-13 02:31:40|25446.86|25366.86|25443.76|25363.76|25447.61|25367.61|25443.76|25363.76|10
1734057110000|2024-12-13 02:31:50|25443.43|25363.43|25442.45|25362.45|25444.01|25364.01|25442.45|25362.45|10
1734057120000|2024-12-13 02:32:00|25442.18|25362.18|25442.37|25362.37|25442.37|25362.37|25439.56|25359.56|9
1734057130000|2024-12-13 02:32:10|25442.82|25362.82|25441.59|25361.59|25442.84|25362.84|25441.59|25361.59|10
1734057140000|2024-12-13 02:32:20|25441.12|25361.12|25440.3|25360.3|25441.65|25361.65|25440.25|25360.25|10
1734057150000|2024-12-13 02:32:30|25440.24|25360.24|25439.01|25359.01|25440.24|25360.24|25438.57|25358.57|10
1734057160000|2024-12-13 02:32:40|25439.54|25359.54|25442.85|25362.85|25442.85|25362.85|25439.54|25359.54|9
1734057170000|2024-12-13 02:32:50|25442.64|25362.64|25441.81|25361.81|25444.32|25364.32|25441.81|25361.81|10
1734057180000|2024-12-13 02:33:00|25441.53|25361.53|25435.92|25355.92|25441.57|25361.57|25435.92|25355.92|10
1734057190000|2024-12-13 02:33:10|25435.91|25355.91|25433.86|25353.86|25436.11|25356.11|25433.86|25353.86|10
1734057200000|2024-12-13 02:33:20|25433.85|25353.85|25433.64|25353.64|25433.98|25353.98|25433.26|25353.26|9
1734057210000|2024-12-13 02:33:30|25433.29|25353.29|25431.36|25351.36|25433.29|25353.29|25430.85|25350.85|9
1734057220000|2024-12-13 02:33:40|25431.02|25351.02|25425.08|25345.08|25431.02|25351.02|25425.08|25345.08|10
1734057230000|2024-12-13 02:33:50|25424.72|25344.72|25421.37|25341.37|25424.72|25344.72|25421.37|25341.37|10
1734057240000|2024-12-13 02:34:00|25421.28|25341.28|25424.08|25344.08|25424.08|25344.08|25421.28|25341.28|10
1734057250000|2024-12-13 02:34:10|25424.39|25344.39|25430.18|25350.18|25430.35|25350.35|25424.39|25344.39|10
1734057260000|2024-12-13 02:34:20|25429.79|25349.79|25431.66|25351.66|25431.66|25351.66|25429.79|25349.79|10
1734057270000|2024-12-13 02:34:30|25432.14|25352.14|25435.2|25355.2|25435.2|25355.2|25432.14|25352.14|9
1734057280000|2024-12-13 02:34:40|25435.52|25355.52|25440.47|25360.47|25440.47|25360.47|25435.52|25355.52|10
1734057290000|2024-12-13 02:34:50|25440.67|25360.67|25443.15|25363.15|25443.15|25363.15|25440.49|25360.49|10
1734057300000|2024-12-13 02:35:00|25443.63|25363.63|25449.76|25369.76|25449.76|25369.76|25443.63|25363.63|10
1734057310000|2024-12-13 02:35:10|25449.92|25369.92|25452.85|25372.85|25452.85|25372.85|25449.92|25369.92|9
1734057320000|2024-12-13 02:35:20|25453.44|25373.44|25477.64|25397.64|25477.64|25397.64|25453.44|25373.44|10
1734057330000|2024-12-13 02:35:30|25481.47|25401.47|25493.91|25413.91|25493.97|25413.97|25481.47|25401.47|10
1734057340000|2024-12-13 02:35:40|25493.9|25413.9|25493.1|25413.1|25493.9|25413.9|25491.83|25411.83|10
1734057350000|2024-12-13 02:35:50|25493.31|25413.31|25496.74|25416.74|25496.85|25416.85|25493.31|25413.31|10
1734057360000|2024-12-13 02:36:00|25496.89|25416.89|25499.8|25419.8|25499.96|25419.96|25496.79|25416.79|10
1734057370000|2024-12-13 02:36:10|25499.91|25419.91|25507.83|25427.83|25508.62|25428.62|25499.91|25419.91|10
1734057380000|2024-12-13 02:36:20|25507.86|25427.86|25510.51|25430.51|25510.51|25430.51|25507.71|25427.71|8
1734057390000|2024-12-13 02:36:30|25509.73|25429.73|25514.3|25434.3|25514.3|25434.3|25509.66|25429.66|10
1734057400000|2024-12-13 02:36:40|25516.15|25436.15|25518.58|25438.58|25518.58|25438.58|25516.15|25436.15|10
1734057410000|2024-12-13 02:36:50|25518.56|25438.56|25514.76|25434.76|25518.56|25438.56|25514.76|25434.76|9
1734057420000|2024-12-13 02:37:00|25514.29|25434.29|25492.48|25412.48|25514.29|25434.29|25492.48|25412.48|10
1734057430000|2024-12-13 02:37:10|25492.62|25412.62|25494.53|25414.53|25494.53|25414.53|25492.62|25412.62|8
1734057440000|2024-12-13 02:37:20|25496.14|25416.14|25509.78|25429.78|25509.78|25429.78|25496.14|25416.14|10
1734057450000|2024-12-13 02:37:30|25511.53|25431.53|25509.39|25429.39|25511.76|25431.76|25509.39|25429.39|10
1734057460000|2024-12-13 02:37:40|25510.04|25430.04|25518.15|25438.15|25518.15|25438.15|25509.72|25429.72|10
1734057470000|2024-12-13 02:37:50|25518.3|25438.3|25528.82|25448.82|25528.82|25448.82|25518.3|25438.3|10
1734057480000|2024-12-13 02:38:00|25529.62|25449.62|25532.84|25452.84|25532.84|25452.84|25529.14|25449.14|10
1734057490000|2024-12-13 02:38:10|25532.57|25452.57|25533.67|25453.67|25533.67|25453.67|25531.57|25451.57|10
1734057500000|2024-12-13 02:38:20|25533.76|25453.76|25534|25454|25534.31|25454.31|25533.52|25453.52|10
1734057510000|2024-12-13 02:38:30|25534.93|25454.93|25537.74|25457.74|25537.85|25457.85|25534.93|25454.93|10
1734057520000|2024-12-13 02:38:40|25538.11|25458.11|25540.27|25460.27|25540.27|25460.27|25538.11|25458.11|10
1734057530000|2024-12-13 02:38:50|25546.45|25466.45|25550.78|25470.78|25550.78|25470.78|25546.45|25466.45|10
1734057540000|2024-12-13 02:39:00|25550.76|25470.76|25568.65|25488.65|25569.32|25489.32|25550.66|25470.66|9
1734057550000|2024-12-13 02:39:10|25568.35|25488.35|25568.66|25488.66|25569.22|25489.22|25567.99|25487.99|10
1734057560000|2024-12-13 02:39:20|25568.9|25488.9|25553.78|25473.78|25568.9|25488.9|25553.78|25473.78|10
1734057570000|2024-12-13 02:39:30|25553.83|25473.83|25553.55|25473.55|25554.57|25474.57|25553.26|25473.26|10
1734057580000|2024-12-13 02:39:40|25553.21|25473.21|25552.78|25472.78|25554.98|25474.98|25552.78|25472.78|10
1734057590000|2024-12-13 02:39:50|25557.65|25477.65|25575.64|25495.64|25577.5|25497.5|25557.65|25477.65|10
1734057600000|2024-12-13 02:40:00|25575.19|25495.19|25565.99|25485.99|25575.47|25495.47|25565.99|25485.99|10
1734057610000|2024-12-13 02:40:10|25566.2|25486.2|25564.98|25484.98|25566.2|25486.2|25562.45|25482.45|10
1734057620000|2024-12-13 02:40:20|25564.85|25484.85|25562.28|25482.28|25564.85|25484.85|25562.28|25482.28|10
1734057630000|2024-12-13 02:40:30|25563.55|25483.55|25560.54|25480.54|25563.55|25483.55|25560.54|25480.54|10
1734057640000|2024-12-13 02:40:40|25560.83|25480.83|25560.86|25480.86|25563.05|25483.05|25560.83|25480.83|10
1734057650000|2024-12-13 02:40:50|25561.21|25481.21|25556.15|25476.15|25561.21|25481.21|25556.15|25476.15|9
1734057660000|2024-12-13 02:41:00|25555.68|25475.68|25553.12|25473.12|25555.68|25475.68|25551.9|25471.9|10
1734057670000|2024-12-13 02:41:10|25552.99|25472.99|25556.69|25476.69|25556.69|25476.69|25552.99|25472.99|10
1734057680000|2024-12-13 02:41:20|25557.32|25477.32|25560.03|25480.03|25561.54|25481.54|25557.32|25477.32|10
1734057690000|2024-12-13 02:41:30|25559.78|25479.78|25560.88|25480.88|25560.88|25480.88|25557.37|25477.37|10
1734057700000|2024-12-13 02:41:40|25562.24|25482.24|25569.84|25489.84|25569.84|25489.84|25561.64|25481.64|10
1734057710000|2024-12-13 02:41:50|25570.38|25490.38|25568.59|25488.59|25570.62|25490.62|25568.59|25488.59|10
1734057720000|2024-12-13 02:42:00|25567.84|25487.84|25569.09|25489.09|25569.09|25489.09|25567|25487|10
1734057730000|2024-12-13 02:42:10|25570.62|25490.62|25572.03|25492.03|25572.03|25492.03|25570.11|25490.11|9
1734057740000|2024-12-13 02:42:20|25572.55|25492.55|25576.82|25496.82|25576.82|25496.82|25572.55|25492.55|10
1734057750000|2024-12-13 02:42:30|25577.45|25497.45|25576.88|25496.88|25577.72|25497.72|25576.46|25496.46|10
1734057760000|2024-12-13 02:42:40|25575.62|25495.62|25575.92|25495.92|25576.51|25496.51|25575.52|25495.52|9
1734057770000|2024-12-13 02:42:50|25576.35|25496.35|25574.69|25494.69|25576.35|25496.35|25573.57|25493.57|10
1734057780000|2024-12-13 02:43:00|25575.4|25495.4|25579.03|25499.03|25579.03|25499.03|25575.4|25495.4|10
1734057790000|2024-12-13 02:43:10|25579.08|25499.08|25584.36|25504.36|25584.46|25504.46|25579.08|25499.08|8
1734057800000|2024-12-13 02:43:20|25584.73|25504.73|25587.29|25507.29|25588.64|25508.64|25584.73|25504.73|10
1734057810000|2024-12-13 02:43:30|25586.86|25506.86|25581.91|25501.91|25586.88|25506.88|25580.66|25500.66|10
1734057820000|2024-12-13 02:43:40|25582.62|25502.62|25583.56|25503.56|25584.63|25504.63|25582.51|25502.51|10
1734057830000|2024-12-13 02:43:50|25584.1|25504.1|25581.29|25501.29|25584.29|25504.29|25581.29|25501.29|10
1734057840000|2024-12-13 02:44:00|25581.17|25501.17|25579.63|25499.63|25581.17|25501.17|25579.13|25499.13|10
1734057850000|2024-12-13 02:44:10|25579.43|25499.43|25581.01|25501.01|25581.01|25501.01|25579.43|25499.43|10
1734057860000|2024-12-13 02:44:20|25581.13|25501.13|25583.65|25503.65|25583.65|25503.65|25579.17|25499.17|10
1734057870000|2024-12-13 02:44:30|25583.68|25503.68|25581|25501|25584.01|25504.01|25581|25501|9
1734057880000|2024-12-13 02:44:40|25580.71|25500.71|25578.28|25498.28|25580.78|25500.78|25578.28|25498.28|10
1734057890000|2024-12-13 02:44:50|25578.16|25498.16|25578.39|25498.39|25578.39|25498.39|25577.8|25497.8|10
1734057900000|2024-12-13 02:45:00|25578.54|25498.54|25575|25495|25578.54|25498.54|25573.73|25493.73|10
1734057910000|2024-12-13 02:45:10|25574.96|25494.96|25577.19|25497.19|25577.19|25497.19|25574.96|25494.96|10
1734057920000|2024-12-13 02:45:20|25576.85|25496.85|25578.55|25498.55|25578.91|25498.91|25576.31|25496.31|10
1734057930000|2024-12-13 02:45:30|25579.04|25499.04|25581.93|25501.93|25581.93|25501.93|25579.04|25499.04|10
1734057940000|2024-12-13 02:45:40|25582.06|25502.06|25588.23|25508.23|25588.23|25508.23|25582.06|25502.06|10
1734057950000|2024-12-13 02:45:50|25587.66|25507.66|25590.28|25510.28|25590.28|25510.28|25586.28|25506.28|10
1734057960000|2024-12-13 02:46:00|25591.66|25511.66|25594.58|25514.58|25595.03|25515.03|25591.66|25511.66|10
1734057970000|2024-12-13 02:46:10|25594.19|25514.19|25590.61|25510.61|25594.19|25514.19|25590.61|25510.61|10
1734057980000|2024-12-13 02:46:20|25590.5|25510.5|25593.73|25513.73|25593.73|25513.73|25590.5|25510.5|10
1734057990000|2024-12-13 02:46:30|25593.78|25513.78|25590.66|25510.66|25593.78|25513.78|25590.66|25510.66|10
1734058000000|2024-12-13 02:46:40|25590.71|25510.71|25594.37|25514.37|25594.41|25514.41|25590.66|25510.66|10
1734058010000|2024-12-13 02:46:50|25593.52|25513.52|25588.64|25508.64|25593.81|25513.81|25588.57|25508.57|10
1734058020000|2024-12-13 02:47:00|25588.86|25508.86|25594.72|25514.72|25594.72|25514.72|25588.86|25508.86|10
1734058030000|2024-12-13 02:47:10|25594.44|25514.44|25599.22|25519.22|25600.07|25520.07|25594.44|25514.44|10
1734058040000|2024-12-13 02:47:20|25599.21|25519.21|25605.14|25525.14|25605.14|25525.14|25598.55|25518.55|10
1734058050000|2024-12-13 02:47:30|25605.66|25525.66|25610.89|25530.89|25610.89|25530.89|25605.66|25525.66|10
1734058060000|2024-12-13 02:47:40|25611.79|25531.79|25612.19|25532.19|25612.19|25532.19|25610.3|25530.3|10
1734058070000|2024-12-13 02:47:50|25611.9|25531.9|25612.65|25532.65|25613|25533|25610.52|25530.52|10
1734058080000|2024-12-13 02:48:00|25612.68|25532.68|25606.87|25526.87|25612.68|25532.68|25606.87|25526.87|10
1734058090000|2024-12-13 02:48:10|25606.69|25526.69|25601.94|25521.94|25606.69|25526.69|25601.94|25521.94|10
1734058100000|2024-12-13 02:48:20|25601.19|25521.19|25602.62|25522.62|25602.62|25522.62|25600.2|25520.2|10
1734058110000|2024-12-13 02:48:30|25603.55|25523.55|25608.76|25528.76|25608.76|25528.76|25603.27|25523.27|10
1734058120000|2024-12-13 02:48:40|25609.67|25529.67|25614.94|25534.94|25614.94|25534.94|25604.8|25524.8|10
1734058130000|2024-12-13 02:48:50|25614.72|25534.72|25613.11|25533.11|25614.86|25534.86|25612.45|25532.45|10
1734058140000|2024-12-13 02:49:00|25612.17|25532.17|25600.9|25520.9|25612.17|25532.17|25600.9|25520.9|10
1734058150000|2024-12-13 02:49:10|25600.15|25520.15|25594.43|25514.43|25600.15|25520.15|25594.06|25514.06|10
1734058160000|2024-12-13 02:49:20|25595|25515|25586.69|25506.69|25596.4|25516.4|25585.57|25505.57|10
1734058170000|2024-12-13 02:49:30|25587.03|25507.03|25598.39|25518.39|25600.07|25520.07|25587.03|25507.03|10
1734058180000|2024-12-13 02:49:40|25598.36|25518.36|25597.47|25517.47|25598.36|25518.36|25597.3|25517.3|10
1734058190000|2024-12-13 02:49:50|25595.87|25515.87|25591.82|25511.82|25596.25|25516.25|25587.92|25507.92|10
1734058200000|2024-12-13 02:50:00|25591.97|25511.97|25576.01|25496.01|25592.33|25512.33|25575.7|25495.7|10
1734058210000|2024-12-13 02:50:10|25593.74|25513.74|25585.05|25505.05|25597.81|25517.81|25585.05|25505.05|10
1734058220000|2024-12-13 02:50:20|25585.4|25505.4|25603.61|25523.61|25603.61|25523.61|25585.4|25505.4|10
1734058230000|2024-12-13 02:50:30|25603.5|25523.5|25600.46|25520.46|25603.5|25523.5|25600.41|25520.41|10
1734058240000|2024-12-13 02:50:40|25599.64|25519.64|25596.44|25516.44|25599.64|25519.64|25596.02|25516.02|10
1734058250000|2024-12-13 02:50:50|25595.88|25515.88|25594.15|25514.15|25595.88|25515.88|25593.27|25513.27|9
1734058260000|2024-12-13 02:51:00|25594.48|25514.48|25595.02|25515.02|25595.24|25515.24|25585.68|25505.68|10
1734058270000|2024-12-13 02:51:10|25595.15|25515.15|25590.03|25510.03|25595.15|25515.15|25587.58|25507.58|10
1734058280000|2024-12-13 02:51:20|25588.74|25508.74|25587.31|25507.31|25588.9|25508.9|25587.31|25507.31|9
1734058290000|2024-12-13 02:51:30|25586.92|25506.92|25582.87|25502.87|25586.92|25506.92|25580.81|25500.81|10
1734058300000|2024-12-13 02:51:40|25582.41|25502.41|25584.22|25504.22|25584.22|25504.22|25578.86|25498.86|10
1734058310000|2024-12-13 02:51:50|25582.05|25502.05|25580.47|25500.47|25582.05|25502.05|25580.47|25500.47|10
1734058320000|2024-12-13 02:52:00|25580.96|25500.96|25575.63|25495.63|25580.96|25500.96|25575.63|25495.63|10
1734058330000|2024-12-13 02:52:10|25575.66|25495.66|25570.15|25490.15|25575.97|25495.97|25570.15|25490.15|10
1734058340000|2024-12-13 02:52:20|25569.63|25489.63|25561.03|25481.03|25569.63|25489.63|25561.03|25481.03|10
1734058350000|2024-12-13 02:52:30|25560.63|25480.63|25563.26|25483.26|25563.26|25483.26|25559.62|25479.62|10
1734058360000|2024-12-13 02:52:40|25563.4|25483.4|25562.93|25482.93|25564.16|25484.16|25562.5|25482.5|10
1734058370000|2024-12-13 02:52:50|25563.36|25483.36|25561.62|25481.62|25563.56|25483.56|25561.54|25481.54|10
1734058380000|2024-12-13 02:53:00|25561.39|25481.39|25561.41|25481.41|25561.86|25481.86|25561.24|25481.24|10
1734058390000|2024-12-13 02:53:10|25561.39|25481.39|25557.78|25477.78|25561.39|25481.39|25557.29|25477.29|9
1734058400000|2024-12-13 02:53:20|25558.98|25478.98|25555.89|25475.89|25558.98|25478.98|25555.3|25475.3|10
1734058410000|2024-12-13 02:53:30|25555.45|25475.45|25552.18|25472.18|25555.45|25475.45|25552.1|25472.1|10
1734058420000|2024-12-13 02:53:40|25551.91|25471.91|25543.25|25463.25|25552.69|25472.69|25543.25|25463.25|10
1734058430000|2024-12-13 02:53:50|25543.56|25463.56|25547.12|25467.12|25548.66|25468.66|25543.3|25463.3|10
1734058440000|2024-12-13 02:54:00|25546.42|25466.42|25541.48|25461.48|25546.42|25466.42|25540.88|25460.88|10
1734058450000|2024-12-13 02:54:10|25533.53|25453.53|25536.64|25456.64|25536.64|25456.64|25533.53|25453.53|10
1734058460000|2024-12-13 02:54:20|25536.19|25456.19|25533.11|25453.11|25536.19|25456.19|25533.11|25453.11|10
1734058470000|2024-12-13 02:54:30|25533.4|25453.4|25530.65|25450.65|25533.4|25453.4|25530.65|25450.65|10
1734058480000|2024-12-13 02:54:40|25530.77|25450.77|25527.44|25447.44|25531.89|25451.89|25527.44|25447.44|10
1734058490000|2024-12-13 02:54:50|25527.25|25447.25|25516.36|25436.36|25527.51|25447.51|25516.36|25436.36|10
1734058500000|2024-12-13 02:55:00|25514.1|25434.1|25505.28|25425.28|25514.1|25434.1|25505.28|25425.28|10
1734058510000|2024-12-13 02:55:10|25505.65|25425.65|25502.76|25422.76|25505.68|25425.68|25502.44|25422.44|10
1734058520000|2024-12-13 02:55:20|25503.32|25423.32|25503.01|25423.01|25504.55|25424.55|25503|25423|10
1734058530000|2024-12-13 02:55:30|25502.81|25422.81|25504.66|25424.66|25504.66|25424.66|25502.44|25422.44|10
1734058540000|2024-12-13 02:55:40|25504.77|25424.77|25507.13|25427.13|25508.07|25428.07|25504.77|25424.77|10
1734058550000|2024-12-13 02:55:50|25507.24|25427.24|25508.57|25428.57|25508.57|25428.57|25507.24|25427.24|10
1734058560000|2024-12-13 02:56:00|25508.7|25428.7|25510.58|25430.58|25510.72|25430.72|25508.7|25428.7|9
1734058570000|2024-12-13 02:56:10|25510.56|25430.56|25512.36|25432.36|25512.36|25432.36|25509.66|25429.66|10
1734058580000|2024-12-13 02:56:20|25512.27|25432.27|25509.77|25429.77|25512.27|25432.27|25509.62|25429.62|10
1734058590000|2024-12-13 02:56:30|25509.72|25429.72|25509.63|25429.63|25510.16|25430.16|25509.2|25429.2|10
1734058600000|2024-12-13 02:56:40|25509.56|25429.56|25507.85|25427.85|25509.71|25429.71|25507.85|25427.85|10
1734058610000|2024-12-13 02:56:50|25507.81|25427.81|25505.93|25425.93|25508.05|25428.05|25505.93|25425.93|10
1734058620000|2024-12-13 02:57:00|25505.33|25425.33|25504.18|25424.18|25505.33|25425.33|25504.17|25424.17|10
1734058630000|2024-12-13 02:57:10|25504.35|25424.35|25505.13|25425.13|25505.28|25425.28|25504.35|25424.35|10
1734058640000|2024-12-13 02:57:20|25505.25|25425.25|25500.39|25420.39|25505.31|25425.31|25500.39|25420.39|9
1734058650000|2024-12-13 02:57:30|25499.28|25419.28|25503.64|25423.64|25503.64|25423.64|25498.86|25418.86|10
1734058660000|2024-12-13 02:57:40|25503.97|25423.97|25508.85|25428.85|25508.85|25428.85|25503.97|25423.97|10
1734058670000|2024-12-13 02:57:50|25510.06|25430.06|25510.61|25430.61|25511.01|25431.01|25510.06|25430.06|10
1734058680000|2024-12-13 02:58:00|25510.52|25430.52|25503.43|25423.43|25510.52|25430.52|25503.43|25423.43|10
1734058690000|2024-12-13 02:58:10|25503.6|25423.6|25502.88|25422.88|25503.74|25423.74|25502.88|25422.88|10
1734058700000|2024-12-13 02:58:20|25501.87|25421.87|25498.94|25418.94|25501.97|25421.97|25497.28|25417.28|10
1734058710000|2024-12-13 02:58:30|25498.92|25418.92|25497.64|25417.64|25500.01|25420.01|25497.64|25417.64|10
1734058720000|2024-12-13 02:58:40|25496.65|25416.65|25498.19|25418.19|25498.95|25418.95|25494.73|25414.73|10
1734058730000|2024-12-13 02:58:50|25499.1|25419.1|25499.3|25419.3|25500.93|25420.93|25499.1|25419.1|10
1734058740000|2024-12-13 02:59:00|25498.98|25418.98|25503.03|25423.03|25503.18|25423.18|25498.23|25418.23|10
1734058750000|2024-12-13 02:59:10|25503.07|25423.07|25506.83|25426.83|25506.83|25426.83|25503.07|25423.07|10
1734058760000|2024-12-13 02:59:20|25506.87|25426.87|25509.8|25429.8|25509.8|25429.8|25506.87|25426.87|10
1734058770000|2024-12-13 02:59:30|25509.73|25429.73|25508.49|25428.49|25510.02|25430.02|25508.49|25428.49|10
1734058780000|2024-12-13 02:59:40|25508.63|25428.63|25505.79|25425.79|25508.63|25428.63|25505.44|25425.44|10
1734058790000|2024-12-13 02:59:50|25506.47|25426.47|25508.67|25428.67|25508.67|25428.67|25506.25|25426.25|9
1734058800000|2024-12-13 03:00:00|25509.32|25429.32|25510.14|25430.14|25511.47|25431.47|25508.42|25428.42|10
1734058810000|2024-12-13 03:00:10|25509.66|25429.66|25513.69|25433.69|25513.69|25433.69|25509.48|25429.48|10
1734058820000|2024-12-13 03:00:20|25513.67|25433.67|25515.23|25435.23|25515.78|25435.78|25513.41|25433.41|10
1734058830000|2024-12-13 03:00:30|25514.66|25434.66|25519.8|25439.8|25519.8|25439.8|25514.66|25434.66|10
1734058840000|2024-12-13 03:00:40|25519.86|25439.86|25520.29|25440.29|25520.39|25440.39|25519.8|25439.8|10
1734058850000|2024-12-13 03:00:50|25520.27|25440.27|25522.36|25442.36|25522.67|25442.67|25519.75|25439.75|10
1734058860000|2024-12-13 03:01:00|25522.93|25442.93|25519.32|25439.32|25522.93|25442.93|25519.32|25439.32|10
1734058870000|2024-12-13 03:01:10|25519.86|25439.86|25520.94|25440.94|25521.79|25441.79|25519.86|25439.86|10
1734058880000|2024-12-13 03:01:20|25521.12|25441.12|25520.65|25440.65|25521.32|25441.32|25518.47|25438.47|10
1734058890000|2024-12-13 03:01:30|25520.95|25440.95|25523.37|25443.37|25523.37|25443.37|25520.95|25440.95|10
1734058900000|2024-12-13 03:01:40|25522.85|25442.85|25516.51|25436.51|25522.85|25442.85|25516.51|25436.51|10
1734058910000|2024-12-13 03:01:50|25515.72|25435.72|25515.37|25435.37|25515.72|25435.72|25513.4|25433.4|10
1734058920000|2024-12-13 03:02:00|25515.67|25435.67|25515.31|25435.31|25517.37|25437.37|25515.3|25435.3|9
1734058930000|2024-12-13 03:02:10|25514.29|25434.29|25516.25|25436.25|25516.25|25436.25|25513.65|25433.65|10
1734058940000|2024-12-13 03:02:20|25516.21|25436.21|25516.67|25436.67|25517.23|25437.23|25516.21|25436.21|10
1734058950000|2024-12-13 03:02:30|25515.5|25435.5|25513.01|25433.01|25515.5|25435.5|25513.01|25433.01|10
1734058960000|2024-12-13 03:02:40|25512.39|25432.39|25503.96|25423.96|25512.39|25432.39|25503.96|25423.96|10
1734058970000|2024-12-13 03:02:50|25502.03|25422.03|25501.82|25421.82|25502.03|25422.03|25499.6|25419.6|10
1734058980000|2024-12-13 03:03:00|25501.81|25421.81|25508.05|25428.05|25508.05|25428.05|25501.81|25421.81|10
1734058990000|2024-12-13 03:03:10|25508.11|25428.11|25509.8|25429.8|25510.87|25430.87|25508.11|25428.11|10
1734059000000|2024-12-13 03:03:20|25509.44|25429.44|25515.48|25435.48|25515.48|25435.48|25509.44|25429.44|10
1734059010000|2024-12-13 03:03:30|25516.02|25436.02|25515.59|25435.59|25516.13|25436.13|25515.56|25435.56|10
1734059020000|2024-12-13 03:03:40|25515.83|25435.83|25517.24|25437.24|25517.24|25437.24|25515.62|25435.62|9
1734059030000|2024-12-13 03:03:50|25516.98|25436.98|25519.64|25439.64|25519.71|25439.71|25516.98|25436.98|10
1734059040000|2024-12-13 03:04:00|25519.58|25439.58|25515.87|25435.87|25519.97|25439.97|25515.87|25435.87|10
1734059050000|2024-12-13 03:04:10|25515.78|25435.78|25523.17|25443.17|25523.17|25443.17|25514.38|25434.38|10
1734059060000|2024-12-13 03:04:20|25523.14|25443.14|25521.08|25441.08|25523.14|25443.14|25521.08|25441.08|10
1734059070000|2024-12-13 03:04:30|25520.53|25440.53|25520.85|25440.85|25521.33|25441.33|25520.43|25440.43|10
1734059080000|2024-12-13 03:04:40|25520.52|25440.52|25519.27|25439.27|25520.52|25440.52|25519.27|25439.27|9
1734059090000|2024-12-13 03:04:50|25518.53|25438.53|25519.17|25439.17|25519.89|25439.89|25518.53|25438.53|9
1734059100000|2024-12-13 03:05:00|25519.02|25439.02|25526.34|25446.34|25526.34|25446.34|25519.02|25439.02|10
1734059110000|2024-12-13 03:05:10|25526.62|25446.62|25528.42|25448.42|25529.13|25449.13|25526.62|25446.62|10
1734059120000|2024-12-13 03:05:20|25527.84|25447.84|25524.71|25444.71|25527.84|25447.84|25524.71|25444.71|9
1734059130000|2024-12-13 03:05:30|25524.5|25444.5|25524.71|25444.71|25525.15|25445.15|25523.74|25443.74|10
1734059140000|2024-12-13 03:05:40|25524.74|25444.74|25524.73|25444.73|25524.83|25444.83|25524.34|25444.34|10
1734059150000|2024-12-13 03:05:50|25524.75|25444.75|25525.02|25445.02|25525.02|25445.02|25523.11|25443.11|10
1734059160000|2024-12-13 03:06:00|25525.77|25445.77|25525.23|25445.23|25526.22|25446.22|25524.9|25444.9|10
1734059170000|2024-12-13 03:06:10|25525.48|25445.48|25522.88|25442.88|25525.52|25445.52|25522.88|25442.88|10
1734059180000|2024-12-13 03:06:20|25522.26|25442.26|25525.4|25445.4|25525.4|25445.4|25522.26|25442.26|10
1734059190000|2024-12-13 03:06:30|25525.5|25445.5|25524.56|25444.56|25525.65|25445.65|25524.53|25444.53|10
1734059200000|2024-12-13 03:06:40|25524.89|25444.89|25526.21|25446.21|25526.21|25446.21|25524.89|25444.89|10
1734059210000|2024-12-13 03:06:50|25526.85|25446.85|25534.24|25454.24|25534.24|25454.24|25526.85|25446.85|10
1734059220000|2024-12-13 03:07:00|25536.84|25456.84|25538.99|25458.99|25540.69|25460.69|25535.7|25455.7|10
1734059230000|2024-12-13 03:07:10|25540.11|25460.11|25544.45|25464.45|25544.45|25464.45|25540.11|25460.11|10
1734059240000|2024-12-13 03:07:20|25545.59|25465.59|25546.66|25466.66|25547.4|25467.4|25545.59|25465.59|10
1734059250000|2024-12-13 03:07:30|25547.67|25467.67|25550.93|25470.93|25550.93|25470.93|25547.65|25467.65|10
1734059260000|2024-12-13 03:07:40|25551.85|25471.85|25549.03|25469.03|25551.94|25471.94|25549.03|25469.03|10
1734059270000|2024-12-13 03:07:50|25548.89|25468.89|25548.26|25468.26|25549.07|25469.07|25547.53|25467.53|10
1734059280000|2024-12-13 03:08:00|25548.03|25468.03|25552.13|25472.13|25552.8|25472.8|25547.79|25467.79|10
1734059290000|2024-12-13 03:08:10|25552.08|25472.08|25548.24|25468.24|25552.08|25472.08|25548.24|25468.24|10
1734059300000|2024-12-13 03:08:20|25548.36|25468.36|25547.87|25467.87|25548.99|25468.99|25547.83|25467.83|9
1734059310000|2024-12-13 03:08:30|25547.46|25467.46|25545.09|25465.09|25547.46|25467.46|25545.08|25465.08|10
1734059320000|2024-12-13 03:08:40|25544.25|25464.25|25542.88|25462.88|25544.25|25464.25|25542.83|25462.83|10
1734059330000|2024-12-13 03:08:50|25541.12|25461.12|25542.81|25462.81|25543.47|25463.47|25541.12|25461.12|10
1734059340000|2024-12-13 03:09:00|25543.13|25463.13|25545.02|25465.02|25545.02|25465.02|25543.13|25463.13|9
1734059350000|2024-12-13 03:09:10|25545.01|25465.01|25542.41|25462.41|25545.01|25465.01|25542.41|25462.41|10
1734059360000|2024-12-13 03:09:20|25542.73|25462.73|25541.64|25461.64|25542.76|25462.76|25541.64|25461.64|10
1734059370000|2024-12-13 03:09:30|25541.51|25461.51|25539.69|25459.69|25541.51|25461.51|25539.69|25459.69|9
1734059380000|2024-12-13 03:09:40|25539.76|25459.76|25539.26|25459.26|25539.76|25459.76|25539.21|25459.21|10
1734059390000|2024-12-13 03:09:50|25539.92|25459.92|25539.15|25459.15|25540.27|25460.27|25539.15|25459.15|10
1734059400000|2024-12-13 03:10:00|25539.41|25459.41|25535.66|25455.66|25539.41|25459.41|25535.66|25455.66|10
1734059410000|2024-12-13 03:10:10|25533.63|25453.63|25526.51|25446.51|25533.63|25453.63|25526.51|25446.51|10
1734059420000|2024-12-13 03:10:20|25525.75|25445.75|25526.08|25446.08|25526.76|25446.76|25525.22|25445.22|9
1734059430000|2024-12-13 03:10:30|25527.49|25447.49|25528.11|25448.11|25528.24|25448.24|25527.08|25447.08|10
1734059440000|2024-12-13 03:10:40|25527.92|25447.92|25528.57|25448.57|25528.57|25448.57|25527.92|25447.92|10
1734059450000|2024-12-13 03:10:50|25528.47|25448.47|25526.62|25446.62|25528.51|25448.51|25525.89|25445.89|9
1734059460000|2024-12-13 03:11:00|25526.38|25446.38|25528.74|25448.74|25528.74|25448.74|25525.43|25445.43|9
1734059470000|2024-12-13 03:11:10|25528.96|25448.96|25530.8|25450.8|25530.88|25450.88|25528.96|25448.96|10
1734059480000|2024-12-13 03:11:20|25531.41|25451.41|25536.19|25456.19|25536.19|25456.19|25531.41|25451.41|10
1734059490000|2024-12-13 03:11:30|25536.28|25456.28|25540.84|25460.84|25540.84|25460.84|25536.28|25456.28|10
1734059500000|2024-12-13 03:11:40|25540.1|25460.1|25539.17|25459.17|25540.1|25460.1|25539|25459|10
1734059510000|2024-12-13 03:11:50|25539.07|25459.07|25540.97|25460.97|25541.06|25461.06|25539.07|25459.07|10
1734059520000|2024-12-13 03:12:00|25540.58|25460.58|25540.19|25460.19|25540.82|25460.82|25540.17|25460.17|10
1734059530000|2024-12-13 03:12:10|25540.2|25460.2|25542.8|25462.8|25543.22|25463.22|25540.2|25460.2|10
1734059540000|2024-12-13 03:12:20|25542.73|25462.73|25543.05|25463.05|25543.07|25463.07|25541.94|25461.94|9
1734059550000|2024-12-13 03:12:30|25543.2|25463.2|25543.25|25463.25|25543.39|25463.39|25543.12|25463.12|10
1734059560000|2024-12-13 03:12:40|25543.05|25463.05|25539.38|25459.38|25543.05|25463.05|25539.38|25459.38|10
1734059570000|2024-12-13 03:12:50|25539.04|25459.04|25538.23|25458.23|25539.04|25459.04|25538.23|25458.23|9
1734059580000|2024-12-13 03:13:00|25538.18|25458.18|25535.57|25455.57|25538.18|25458.18|25534.86|25454.86|10
1734059590000|2024-12-13 03:13:10|25535.39|25455.39|25528.97|25448.97|25535.39|25455.39|25526.55|25446.55|10
1734059600000|2024-12-13 03:13:20|25529.29|25449.29|25531.11|25451.11|25531.11|25451.11|25529.16|25449.16|10
1734059610000|2024-12-13 03:13:30|25530.51|25450.51|25530.18|25450.18|25530.51|25450.51|25529.82|25449.82|10
1734059620000|2024-12-13 03:13:40|25530.21|25450.21|25529.49|25449.49|25530.31|25450.31|25529.04|25449.04|10
1734059630000|2024-12-13 03:13:50|25529.46|25449.46|25530.09|25450.09|25530.41|25450.41|25529.46|25449.46|8
1734059640000|2024-12-13 03:14:00|25530.12|25450.12|25528.69|25448.69|25530.12|25450.12|25528.69|25448.69|10
1734059650000|2024-12-13 03:14:10|25528.55|25448.55|25527.67|25447.67|25528.55|25448.55|25527.27|25447.27|10
1734059660000|2024-12-13 03:14:20|25528.74|25448.74|25529.42|25449.42|25529.99|25449.99|25528.71|25448.71|10
1734059670000|2024-12-13 03:14:30|25529.21|25449.21|25528.62|25448.62|25529.32|25449.32|25528.62|25448.62|8
1734059680000|2024-12-13 03:14:40|25527.92|25447.92|25528.48|25448.48|25528.48|25448.48|25527.75|25447.75|10
1734059690000|2024-12-13 03:14:50|25528.44|25448.44|25528.88|25448.88|25528.88|25448.88|25527.96|25447.96|10
1734059700000|2024-12-13 03:15:00|25529.08|25449.08|25530.14|25450.14|25530.14|25450.14|25528.7|25448.7|10
1734059710000|2024-12-13 03:15:10|25530.58|25450.58|25531.23|25451.23|25532.55|25452.55|25530.58|25450.58|10
1734059720000|2024-12-13 03:15:20|25531.12|25451.12|25529.32|25449.32|25531.12|25451.12|25529.32|25449.32|10
1734059730000|2024-12-13 03:15:30|25529.63|25449.63|25526.66|25446.66|25529.63|25449.63|25526.15|25446.15|10
1734059740000|2024-12-13 03:15:40|25526.73|25446.73|25526.92|25446.92|25527.43|25447.43|25526.7|25446.7|10
1734059750000|2024-12-13 03:15:50|25526.95|25446.95|25527.53|25447.53|25527.53|25447.53|25525.76|25445.76|9
1734059760000|2024-12-13 03:16:00|25527.73|25447.73|25526.05|25446.05|25527.81|25447.81|25525.62|25445.62|10
1734059770000|2024-12-13 03:16:10|25526.46|25446.46|25528.25|25448.25|25528.48|25448.48|25526.46|25446.46|10
1734059780000|2024-12-13 03:16:20|25528.12|25448.12|25528.29|25448.29|25528.29|25448.29|25527.37|25447.37|10
1734059790000|2024-12-13 03:16:30|25528.16|25448.16|25526.32|25446.32|25528.19|25448.19|25526.32|25446.32|9
1734059800000|2024-12-13 03:16:40|25525.53|25445.53|25523.43|25443.43|25525.53|25445.53|25522.62|25442.62|10
1734059810000|2024-12-13 03:16:50|25523.41|25443.41|25525.67|25445.67|25525.67|25445.67|25523.41|25443.41|9
1734059820000|2024-12-13 03:17:00|25525.78|25445.78|25530.23|25450.23|25530.23|25450.23|25525.78|25445.78|10
1734059830000|2024-12-13 03:17:10|25530.5|25450.5|25530.94|25450.94|25531.81|25451.81|25530.36|25450.36|10
1734059840000|2024-12-13 03:17:20|25532.03|25452.03|25534.14|25454.14|25534.14|25454.14|25531.26|25451.26|10
1734059850000|2024-12-13 03:17:30|25534.65|25454.65|25537.62|25457.62|25537.62|25457.62|25534.32|25454.32|10
1734059860000|2024-12-13 03:17:40|25537.49|25457.49|25540.48|25460.48|25540.65|25460.65|25537.48|25457.48|10
1734059870000|2024-12-13 03:17:50|25540.73|25460.73|25539.3|25459.3|25540.83|25460.83|25539.3|25459.3|10
1734059880000|2024-12-13 03:18:00|25539.46|25459.46|25541.92|25461.92|25541.92|25461.92|25539.32|25459.32|10
1734059890000|2024-12-13 03:18:10|25541.82|25461.82|25541.53|25461.53|25541.82|25461.82|25539.71|25459.71|9
1734059900000|2024-12-13 03:18:20|25541.52|25461.52|25546.33|25466.33|25546.33|25466.33|25541.52|25461.52|10
1734059910000|2024-12-13 03:18:30|25545.83|25465.83|25548.98|25468.98|25549.24|25469.24|25545.58|25465.58|10
1734059920000|2024-12-13 03:18:40|25548.78|25468.78|25543.85|25463.85|25548.78|25468.78|25543.85|25463.85|10
1734059930000|2024-12-13 03:18:50|25543.02|25463.02|25542.94|25462.94|25543.39|25463.39|25542.45|25462.45|10
1734059940000|2024-12-13 03:19:00|25542.37|25462.37|25542.21|25462.21|25542.37|25462.37|25542.06|25462.06|9
1734059950000|2024-12-13 03:19:10|25542.25|25462.25|25543.71|25463.71|25543.72|25463.72|25542.25|25462.25|9
1734059960000|2024-12-13 03:19:20|25544.1|25464.1|25543.58|25463.58|25544.69|25464.69|25543.54|25463.54|10
1734059970000|2024-12-13 03:19:30|25543.3|25463.3|25544.44|25464.44|25544.46|25464.46|25543.11|25463.11|9
1734059980000|2024-12-13 03:19:40|25544.42|25464.42|25538.81|25458.81|25544.42|25464.42|25538.81|25458.81|10
1734059990000|2024-12-13 03:19:50|25537.48|25457.48|25535.52|25455.52|25537.48|25457.48|25535.52|25455.52|10
1734060000000|2024-12-13 03:20:00|25535.49|25455.49|25537.16|25457.16|25537.16|25457.16|25535.49|25455.49|10
1734060010000|2024-12-13 03:20:10|25537.66|25457.66|25537.64|25457.64|25538.34|25458.34|25537.43|25457.43|10
1734060020000|2024-12-13 03:20:20|25537.41|25457.41|25533.31|25453.31|25537.68|25457.68|25533.31|25453.31|10
1734060030000|2024-12-13 03:20:30|25532.81|25452.81|25522.01|25442.01|25532.81|25452.81|25522.01|25442.01|10
1734060040000|2024-12-13 03:20:40|25521.77|25441.77|25521.92|25441.92|25522.13|25442.13|25521.01|25441.01|10
1734060050000|2024-12-13 03:20:50|25521.57|25441.57|25521.53|25441.53|25522.8|25442.8|25521.01|25441.01|10
1734060060000|2024-12-13 03:21:00|25521.55|25441.55|25520.36|25440.36|25521.55|25441.55|25520.36|25440.36|10
1734060070000|2024-12-13 03:21:10|25520.22|25440.22|25522.88|25442.88|25523.24|25443.24|25520.22|25440.22|10
1734060080000|2024-12-13 03:21:20|25522.93|25442.93|25522.59|25442.59|25523.3|25443.3|25522.54|25442.54|10
1734060090000|2024-12-13 03:21:30|25522.7|25442.7|25523.84|25443.84|25524.39|25444.39|25522.7|25442.7|10
1734060100000|2024-12-13 03:21:40|25523.54|25443.54|25521.6|25441.6|25523.86|25443.86|25521.6|25441.6|10
1734060110000|2024-12-13 03:21:50|25521.94|25441.94|25518.76|25438.76|25521.94|25441.94|25518.76|25438.76|10
1734060120000|2024-12-13 03:22:00|25518.81|25438.81|25519.05|25439.05|25519.05|25439.05|25516.67|25436.67|10
1734060130000|2024-12-13 03:22:10|25519.83|25439.83|25522.05|25442.05|25522.05|25442.05|25519.83|25439.83|10
1734060140000|2024-12-13 03:22:20|25521.93|25441.93|25524.87|25444.87|25525.73|25445.73|25521.93|25441.93|10
1734060150000|2024-12-13 03:22:30|25524.99|25444.99|25520.39|25440.39|25524.99|25444.99|25519.96|25439.96|10
1734060160000|2024-12-13 03:22:40|25520.14|25440.14|25516.15|25436.15|25520.14|25440.14|25516.15|25436.15|9
1734060170000|2024-12-13 03:22:50|25515.36|25435.36|25510.6|25430.6|25515.36|25435.36|25510.53|25430.53|9
1734060180000|2024-12-13 03:23:00|25510.33|25430.33|25501.7|25421.7|25510.33|25430.33|25501.7|25421.7|10
1734060190000|2024-12-13 03:23:10|25501.24|25421.24|25502.09|25422.09|25502.09|25422.09|25499.91|25419.91|10
1734060200000|2024-12-13 03:23:20|25502.33|25422.33|25508.56|25428.56|25508.56|25428.56|25502.33|25422.33|10
1734060210000|2024-12-13 03:23:30|25508.69|25428.69|25505.39|25425.39|25508.73|25428.73|25505.39|25425.39|9
1734060220000|2024-12-13 03:23:40|25505.3|25425.3|25505.66|25425.66|25505.66|25425.66|25505.05|25425.05|10
1734060230000|2024-12-13 03:23:50|25505.9|25425.9|25505.17|25425.17|25506.45|25426.45|25505.17|25425.17|10
1734060240000|2024-12-13 03:24:00|25504.86|25424.86|25501.53|25421.53|25504.86|25424.86|25501.53|25421.53|9
1734060250000|2024-12-13 03:24:10|25500.26|25420.26|25500.21|25420.21|25500.26|25420.26|25499.17|25419.17|10
1734060260000|2024-12-13 03:24:20|25500.61|25420.61|25503.09|25423.09|25503.09|25423.09|25500.61|25420.61|10
1734060270000|2024-12-13 03:24:30|25503.34|25423.34|25501.16|25421.16|25503.34|25423.34|25500.94|25420.94|9
1734060280000|2024-12-13 03:24:40|25501.34|25421.34|25500.28|25420.28|25501.34|25421.34|25500.22|25420.22|9
1734060290000|2024-12-13 03:24:50|25500.3|25420.3|25499.37|25419.37|25500.3|25420.3|25499.37|25419.37|8
1734060300000|2024-12-13 03:25:00|25499.32|25419.32|25498.18|25418.18|25499.44|25419.44|25498.18|25418.18|10
1734060310000|2024-12-13 03:25:10|25498.91|25418.91|25500.98|25420.98|25501.16|25421.16|25498.91|25418.91|10
1734060320000|2024-12-13 03:25:20|25500.79|25420.79|25500|25420|25501.07|25421.07|25500|25420|9
1734060330000|2024-12-13 03:25:30|25498.9|25418.9|25495.78|25415.78|25498.9|25418.9|25495.78|25415.78|10
1734060340000|2024-12-13 03:25:40|25496.28|25416.28|25496.11|25416.11|25496.64|25416.64|25495.82|25415.82|9
1734060350000|2024-12-13 03:25:50|25496.12|25416.12|25495.92|25415.92|25496.9|25416.9|25495.69|25415.69|10
1734060360000|2024-12-13 03:26:00|25496.75|25416.75|25494.17|25414.17|25496.75|25416.75|25494.03|25414.03|10
1734060370000|2024-12-13 03:26:10|25493.97|25413.97|25494.17|25414.17|25494.81|25414.81|25493.45|25413.45|10
1734060380000|2024-12-13 03:26:20|25493.91|25413.91|25495.1|25415.1|25495.13|25415.13|25493.91|25413.91|10
1734060390000|2024-12-13 03:26:30|25495.09|25415.09|25497.48|25417.48|25497.48|25417.48|25495.09|25415.09|10
1734060400000|2024-12-13 03:26:40|25497.27|25417.27|25498.92|25418.92|25499.04|25419.04|25497.27|25417.27|10
1734060410000|2024-12-13 03:26:50|25498.9|25418.9|25497.95|25417.95|25499.21|25419.21|25497.85|25417.85|10
1734060420000|2024-12-13 03:27:00|25498.15|25418.15|25498.68|25418.68|25499.34|25419.34|25498.15|25418.15|9
1734060430000|2024-12-13 03:27:10|25497.98|25417.98|25497.89|25417.89|25498.53|25418.53|25497.89|25417.89|9
1734060440000|2024-12-13 03:27:20|25497.91|25417.91|25498.27|25418.27|25498.28|25418.28|25497.67|25417.67|9
1734060450000|2024-12-13 03:27:30|25498.35|25418.35|25498.77|25418.77|25499.03|25419.03|25498.35|25418.35|9
1734060460000|2024-12-13 03:27:40|25498.63|25418.63|25498.14|25418.14|25498.66|25418.66|25498.14|25418.14|8
1734060470000|2024-12-13 03:27:50|25498.23|25418.23|25495.51|25415.51|25498.23|25418.23|25495.49|25415.49|10
1734060480000|2024-12-13 03:28:00|25495.48|25415.48|25498.17|25418.17|25498.18|25418.18|25495.48|25415.48|10
1734060490000|2024-12-13 03:28:10|25498.18|25418.18|25500.32|25420.32|25501.09|25421.09|25498.18|25418.18|10
1734060500000|2024-12-13 03:28:20|25500.55|25420.55|25502.23|25422.23|25502.23|25422.23|25500.53|25420.53|10
1734060510000|2024-12-13 03:28:30|25502.69|25422.69|25505.12|25425.12|25505.12|25425.12|25502.69|25422.69|10
1734060520000|2024-12-13 03:28:40|25505.02|25425.02|25505.02|25425.02|25505.09|25425.09|25504.8|25424.8|10
1734060530000|2024-12-13 03:28:50|25505.18|25425.18|25504.43|25424.43|25505.4|25425.4|25504.43|25424.43|10
1734060540000|2024-12-13 03:29:00|25504.27|25424.27|25502.36|25422.36|25504.44|25424.44|25502.36|25422.36|10
1734060550000|2024-12-13 03:29:10|25501.98|25421.98|25501.58|25421.58|25502.1|25422.1|25501.32|25421.32|10
1734060560000|2024-12-13 03:29:20|25501.45|25421.45|25503.06|25423.06|25503.08|25423.08|25501.41|25421.41|10
1734060570000|2024-12-13 03:29:30|25503|25423|25503.84|25423.84|25503.9|25423.9|25503|25423|9
1734060580000|2024-12-13 03:29:40|25503.8|25423.8|25503|25423|25503.8|25423.8|25502.95|25422.95|9
1734060590000|2024-12-13 03:29:50|25503.01|25423.01|25502.55|25422.55|25503.02|25423.02|25502.55|25422.55|9
1734060600000|2024-12-13 03:30:00|25502.2|25422.2|25502.77|25422.77|25502.77|25422.77|25501.84|25421.84|10
1734060610000|2024-12-13 03:30:10|25503.07|25423.07|25508.12|25428.12|25508.12|25428.12|25503.07|25423.07|10
1734060620000|2024-12-13 03:30:20|25508.75|25428.75|25511.26|25431.26|25511.95|25431.95|25508.75|25428.75|10
1734060630000|2024-12-13 03:30:30|25511.33|25431.33|25509.24|25429.24|25511.63|25431.63|25509.24|25429.24|10
1734060640000|2024-12-13 03:30:40|25509.29|25429.29|25507.92|25427.92|25509.49|25429.49|25507.92|25427.92|10
1734060650000|2024-12-13 03:30:50|25507.53|25427.53|25507.78|25427.78|25507.9|25427.9|25507.26|25427.26|10
1734060660000|2024-12-13 03:31:00|25507.5|25427.5|25508.83|25428.83|25509.36|25429.36|25507.5|25427.5|9
1734060670000|2024-12-13 03:31:10|25508.92|25428.92|25511.01|25431.01|25511.41|25431.41|25508.67|25428.67|10
1734060680000|2024-12-13 03:31:20|25511.5|25431.5|25511.17|25431.17|25512.39|25432.39|25511.17|25431.17|10
1734060690000|2024-12-13 03:31:30|25511.38|25431.38|25513.79|25433.79|25513.79|25433.79|25511.05|25431.05|10
1734060700000|2024-12-13 03:31:40|25513.68|25433.68|25513.21|25433.21|25513.68|25433.68|25512.51|25432.51|10
1734060710000|2024-12-13 03:31:50|25512.66|25432.66|25509.51|25429.51|25512.66|25432.66|25509.51|25429.51|10
1734060720000|2024-12-13 03:32:00|25509.77|25429.77|25505.94|25425.94|25509.82|25429.82|25505.94|25425.94|10
1734060730000|2024-12-13 03:32:10|25505.83|25425.83|25499.17|25419.17|25505.83|25425.83|25499.17|25419.17|10
1734060740000|2024-12-13 03:32:20|25498.31|25418.31|25495.82|25415.82|25498.31|25418.31|25494.98|25414.98|10
1734060750000|2024-12-13 03:32:30|25495.77|25415.77|25497.1|25417.1|25497.58|25417.58|25495.61|25415.61|10
1734060760000|2024-12-13 03:32:40|25497.64|25417.64|25501.25|25421.25|25501.25|25421.25|25497.64|25417.64|9
1734060770000|2024-12-13 03:32:50|25501.26|25421.26|25502.13|25422.13|25502.13|25422.13|25500.89|25420.89|9
1734060780000|2024-12-13 03:33:00|25502.19|25422.19|25501.85|25421.85|25502.28|25422.28|25501.03|25421.03|9
1734060790000|2024-12-13 03:33:10|25502.29|25422.29|25501.75|25421.75|25503.32|25423.32|25501.63|25421.63|10
1734060800000|2024-12-13 03:33:20|25501.79|25421.79|25503.22|25423.22|25503.26|25423.26|25501.7|25421.7|10
1734060810000|2024-12-13 03:33:30|25503.16|25423.16|25502.27|25422.27|25503.16|25423.16|25501.87|25421.87|10
1734060820000|2024-12-13 03:33:40|25502.48|25422.48|25502.16|25422.16|25502.93|25422.93|25502.09|25422.09|10
1734060830000|2024-12-13 03:33:50|25503|25423|25504.88|25424.88|25504.88|25424.88|25501.73|25421.73|10
1734060840000|2024-12-13 03:34:00|25504.76|25424.76|25506.15|25426.15|25506.15|25426.15|25504.51|25424.51|9
1734060850000|2024-12-13 03:34:10|25506.82|25426.82|25506.49|25426.49|25506.82|25426.82|25505.77|25425.77|10
1734060860000|2024-12-13 03:34:20|25506.88|25426.88|25506.51|25426.51|25506.88|25426.88|25506.3|25426.3|9
1734060870000|2024-12-13 03:34:30|25506.38|25426.38|25508.78|25428.78|25508.78|25428.78|25506.23|25426.23|10
1734060880000|2024-12-13 03:34:40|25508.77|25428.77|25507.52|25427.52|25508.77|25428.77|25507.52|25427.52|8
1734060890000|2024-12-13 03:34:50|25507.36|25427.36|25509.32|25429.32|25509.44|25429.44|25507.36|25427.36|10
1734060900000|2024-12-13 03:35:00|25509.07|25429.07|25511.74|25431.74|25512.22|25432.22|25509.07|25429.07|10
1734060910000|2024-12-13 03:35:10|25511.75|25431.75|25512.92|25432.92|25512.92|25432.92|25511.69|25431.69|10
1734060920000|2024-12-13 03:35:20|25512.91|25432.91|25518.4|25438.4|25518.4|25438.4|25512.91|25432.91|9
1734060930000|2024-12-13 03:35:30|25518.65|25438.65|25519.56|25439.56|25519.56|25439.56|25518.37|25438.37|10
1734060940000|2024-12-13 03:35:40|25519.78|25439.78|25524.44|25444.44|25524.44|25444.44|25519.78|25439.78|9
1734060950000|2024-12-13 03:35:50|25524.36|25444.36|25523.22|25443.22|25524.47|25444.47|25523.22|25443.22|10
1734060960000|2024-12-13 03:36:00|25523.01|25443.01|25520.47|25440.47|25523.01|25443.01|25520.47|25440.47|9
1734060970000|2024-12-13 03:36:10|25520.49|25440.49|25523.18|25443.18|25523.18|25443.18|25520.41|25440.41|10
1734060980000|2024-12-13 03:36:20|25523.33|25443.33|25524.08|25444.08|25524.08|25444.08|25523.33|25443.33|9
1734060990000|2024-12-13 03:36:30|25524|25444|25523.62|25443.62|25524|25444|25523.59|25443.59|7
1734061000000|2024-12-13 03:36:40|25523.59|25443.59|25525.98|25445.98|25526.97|25446.97|25523.59|25443.59|10
1734061010000|2024-12-13 03:36:50|25526.45|25446.45|25527.34|25447.34|25527.34|25447.34|25526.45|25446.45|10
1734061020000|2024-12-13 03:37:00|25527.4|25447.4|25528.84|25448.84|25528.97|25448.97|25527.02|25447.02|10
1734061030000|2024-12-13 03:37:10|25528.92|25448.92|25532.73|25452.73|25532.73|25452.73|25528.16|25448.16|10
1734061040000|2024-12-13 03:37:20|25532.8|25452.8|25533.03|25453.03|25533.32|25453.32|25532.66|25452.66|10
1734061050000|2024-12-13 03:37:30|25532.5|25452.5|25529.66|25449.66|25532.5|25452.5|25529.66|25449.66|10
1734061060000|2024-12-13 03:37:40|25529.76|25449.76|25536.5|25456.5|25536.5|25456.5|25529.53|25449.53|10
1734061070000|2024-12-13 03:37:50|25537.73|25457.73|25548.33|25468.33|25548.33|25468.33|25537.73|25457.73|10
1734061080000|2024-12-13 03:38:00|25550.2|25470.2|25565.34|25485.34|25566.79|25486.79|25550.2|25470.2|10
1734061090000|2024-12-13 03:38:10|25564.79|25484.79|25568.3|25488.3|25568.73|25488.73|25563.97|25483.97|10
1734061100000|2024-12-13 03:38:20|25568.49|25488.49|25574.43|25494.43|25574.43|25494.43|25568.49|25488.49|10
1734061110000|2024-12-13 03:38:30|25574.76|25494.76|25569.16|25489.16|25575.77|25495.77|25569.16|25489.16|10
1734061120000|2024-12-13 03:38:40|25569.1|25489.1|25566.73|25486.73|25569.1|25489.1|25565.58|25485.58|10
1734061130000|2024-12-13 03:38:50|25567.9|25487.9|25569.96|25489.96|25569.96|25489.96|25567.9|25487.9|10
1734061140000|2024-12-13 03:39:00|25569.83|25489.83|25574.3|25494.3|25574.68|25494.68|25569.81|25489.81|10
1734061150000|2024-12-13 03:39:10|25573.21|25493.21|25572.37|25492.37|25573.78|25493.78|25571.77|25491.77|10
1734061160000|2024-12-13 03:39:20|25572.63|25492.63|25570.86|25490.86|25572.83|25492.83|25570.86|25490.86|9
1734061170000|2024-12-13 03:39:30|25569.15|25489.15|25567.68|25487.68|25569.32|25489.32|25567.68|25487.68|10
1734061180000|2024-12-13 03:39:40|25567.5|25487.5|25570.09|25490.09|25570.09|25490.09|25566.92|25486.92|10
1734061190000|2024-12-13 03:39:50|25570.36|25490.36|25569.86|25489.86|25570.36|25490.36|25562.29|25482.29|9
1734061200000|2024-12-13 03:40:00|25569.94|25489.94|25568.03|25488.03|25569.97|25489.97|25568.03|25488.03|10
1734061210000|2024-12-13 03:40:10|25567.29|25487.29|25562.94|25482.94|25567.29|25487.29|25562.94|25482.94|10
1734061220000|2024-12-13 03:40:20|25562.5|25482.5|25554.41|25474.41|25562.69|25482.69|25554.41|25474.41|9
1734061230000|2024-12-13 03:40:30|25554.52|25474.52|25554.22|25474.22|25554.7|25474.7|25552.95|25472.95|10
1734061240000|2024-12-13 03:40:40|25555.52|25475.52|25556.42|25476.42|25556.42|25476.42|25555.5|25475.5|10
1734061250000|2024-12-13 03:40:50|25556.56|25476.56|25559.04|25479.04|25559.06|25479.06|25556.56|25476.56|9
1734061260000|2024-12-13 03:41:00|25559.39|25479.39|25572.55|25492.55|25572.55|25492.55|25559.24|25479.24|10
1734061270000|2024-12-13 03:41:10|25574.09|25494.09|25574.03|25494.03|25576.16|25496.16|25574.01|25494.01|10
1734061280000|2024-12-13 03:41:20|25573.95|25493.95|25580.43|25500.43|25581.94|25501.94|25573.3|25493.3|10
1734061290000|2024-12-13 03:41:30|25582.5|25502.5|25587.17|25507.17|25587.17|25507.17|25582.5|25502.5|10
1734061300000|2024-12-13 03:41:40|25587.88|25507.88|25587.65|25507.65|25587.98|25507.98|25585.75|25505.75|9
1734061310000|2024-12-13 03:41:50|25586.84|25506.84|25587.18|25507.18|25587.18|25507.18|25586.62|25506.62|10
1734061320000|2024-12-13 03:42:00|25587.98|25507.98|25593.75|25513.75|25593.75|25513.75|25587.94|25507.94|10
1734061330000|2024-12-13 03:42:10|25594.36|25514.36|25588.92|25508.92|25595.06|25515.06|25588.79|25508.79|10
1734061340000|2024-12-13 03:42:20|25589.62|25509.62|25589.64|25509.64|25599.5|25519.5|25589.62|25509.62|10
1734061350000|2024-12-13 03:42:30|25588.73|25508.73|25583.07|25503.07|25588.73|25508.73|25583.07|25503.07|10
1734061360000|2024-12-13 03:42:40|25583.25|25503.25|25579.97|25499.97|25583.25|25503.25|25579.73|25499.73|10
1734061370000|2024-12-13 03:42:50|25579.32|25499.32|25580.93|25500.93|25580.93|25500.93|25579.32|25499.32|10
1734061380000|2024-12-13 03:43:00|25581.16|25501.16|25591.95|25511.95|25591.95|25511.95|25581.16|25501.16|10
1734061390000|2024-12-13 03:43:10|25592.06|25512.06|25590.41|25510.41|25593.35|25513.35|25590.41|25510.41|9
1734061400000|2024-12-13 03:43:20|25589.73|25509.73|25580.41|25500.41|25591.2|25511.2|25580.41|25500.41|10
1734061410000|2024-12-13 03:43:30|25581.71|25501.71|25583.94|25503.94|25584.78|25504.78|25580.29|25500.29|10
1734061420000|2024-12-13 03:43:40|25579.06|25499.06|25583.1|25503.1|25583.12|25503.12|25578.78|25498.78|10
1734061430000|2024-12-13 03:43:50|25583.09|25503.09|25585.5|25505.5|25585.5|25505.5|25578.95|25498.95|9
1734061440000|2024-12-13 03:44:00|25585.76|25505.76|25572.78|25492.78|25586|25506|25572.78|25492.78|9
1734061450000|2024-12-13 03:44:10|25572.67|25492.67|25576.19|25496.19|25576.19|25496.19|25572.61|25492.61|10
1734061460000|2024-12-13 03:44:20|25575.98|25495.98|25577.81|25497.81|25578.36|25498.36|25575.98|25495.98|10
1734061470000|2024-12-13 03:44:30|25577.38|25497.38|25586.28|25506.28|25588.88|25508.88|25577.38|25497.38|9
1734061480000|2024-12-13 03:44:40|25586.07|25506.07|25577.35|25497.35|25586.07|25506.07|25576.62|25496.62|10
1734061490000|2024-12-13 03:44:50|25578.52|25498.52|25587.29|25507.29|25587.41|25507.41|25577.78|25497.78|10
1734061500000|2024-12-13 03:45:00|25587.15|25507.15|25586.42|25506.42|25587.26|25507.26|25586.42|25506.42|7
1734061510000|2024-12-13 03:45:10|25586.26|25506.26|25575.83|25495.83|25587.02|25507.02|25575.83|25495.83|9
1734061520000|2024-12-13 03:45:20|25576.06|25496.06|25567.3|25487.3|25576.45|25496.45|25567.3|25487.3|10
1734061530000|2024-12-13 03:45:30|25566.88|25486.88|25567.05|25487.05|25567.05|25487.05|25565.38|25485.38|10
1734061540000|2024-12-13 03:45:40|25566.86|25486.86|25573.19|25493.19|25574.14|25494.14|25566.79|25486.79|9
1734061550000|2024-12-13 03:45:50|25573.01|25493.01|25576.85|25496.85|25576.85|25496.85|25572.58|25492.58|10
1734061560000|2024-12-13 03:46:00|25577.71|25497.71|25581.19|25501.19|25581.19|25501.19|25577.71|25497.71|10
1734061570000|2024-12-13 03:46:10|25581.31|25501.31|25580.82|25500.82|25581.61|25501.61|25580.82|25500.82|10
1734061580000|2024-12-13 03:46:20|25580.95|25500.95|25582.94|25502.94|25582.94|25502.94|25580.95|25500.95|10
1734061590000|2024-12-13 03:46:30|25582.79|25502.79|25586.53|25506.53|25586.53|25506.53|25582.43|25502.43|10
1734061600000|2024-12-13 03:46:40|25586.65|25506.65|25583.96|25503.96|25586.78|25506.78|25583.96|25503.96|10
1734061610000|2024-12-13 03:46:50|25583.61|25503.61|25587.18|25507.18|25587.18|25507.18|25582.71|25502.71|10
1734061620000|2024-12-13 03:47:00|25587.3|25507.3|25590.03|25510.03|25590.03|25510.03|25586.86|25506.86|10
1734061630000|2024-12-13 03:47:10|25590.12|25510.12|25586.93|25506.93|25593.63|25513.63|25585.75|25505.75|10
1734061640000|2024-12-13 03:47:20|25587.06|25507.06|25593.85|25513.85|25595.13|25515.13|25587.06|25507.06|9
1734061650000|2024-12-13 03:47:30|25593.74|25513.74|25587.96|25507.96|25594.78|25514.78|25587.89|25507.89|10
1734061660000|2024-12-13 03:47:40|25588.05|25508.05|25585.27|25505.27|25588.05|25508.05|25585.27|25505.27|9
1734061670000|2024-12-13 03:47:50|25586.51|25506.51|25586.18|25506.18|25586.99|25506.99|25586.18|25506.18|9
1734061680000|2024-12-13 03:48:00|25586.11|25506.11|25584.15|25504.15|25586.65|25506.65|25584.15|25504.15|10
1734061690000|2024-12-13 03:48:10|25584.19|25504.19|25584.49|25504.49|25584.49|25504.49|25582.03|25502.03|10
1734061700000|2024-12-13 03:48:20|25590.75|25510.75|25587.79|25507.79|25590.78|25510.78|25587.79|25507.79|10
1734061710000|2024-12-13 03:48:30|25587.77|25507.77|25584.45|25504.45|25587.77|25507.77|25584.13|25504.13|10
1734061720000|2024-12-13 03:48:40|25584.49|25504.49|25586.29|25506.29|25586.39|25506.39|25584.34|25504.34|10
1734061730000|2024-12-13 03:48:50|25586.73|25506.73|25587.87|25507.87|25588.06|25508.06|25586.73|25506.73|9
1734061740000|2024-12-13 03:49:00|25588.8|25508.8|25593.13|25513.13|25593.13|25513.13|25588.42|25508.42|9
1734061750000|2024-12-13 03:49:10|25593.25|25513.25|25593.78|25513.78|25594.03|25514.03|25592.71|25512.71|9
1734061760000|2024-12-13 03:49:20|25593.71|25513.71|25591.35|25511.35|25593.71|25513.71|25591.35|25511.35|10
1734061770000|2024-12-13 03:49:30|25591.32|25511.32|25591.88|25511.88|25591.94|25511.94|25591.04|25511.04|10
1734061780000|2024-12-13 03:49:40|25592.23|25512.23|25589.28|25509.28|25592.33|25512.33|25589.28|25509.28|10
1734061790000|2024-12-13 03:49:50|25589.08|25509.08|25588.24|25508.24|25589.08|25509.08|25586.85|25506.85|10
1734061800000|2024-12-13 03:50:00|25587.75|25507.75|25587.79|25507.79|25587.81|25507.81|25587.45|25507.45|10
1734061810000|2024-12-13 03:50:10|25587.73|25507.73|25586.43|25506.43|25587.76|25507.76|25586.21|25506.21|10
1734061820000|2024-12-13 03:50:20|25586.53|25506.53|25588.82|25508.82|25588.82|25508.82|25586.53|25506.53|8
1734061830000|2024-12-13 03:50:30|25588.85|25508.85|25588.12|25508.12|25589.81|25509.81|25588.12|25508.12|9
1734061840000|2024-12-13 03:50:40|25588.28|25508.28|25587.66|25507.66|25588.28|25508.28|25587.54|25507.54|10
1734061850000|2024-12-13 03:50:50|25587.73|25507.73|25587.82|25507.82|25587.94|25507.94|25587.72|25507.72|10
1734061860000|2024-12-13 03:51:00|25585.83|25505.83|25583.77|25503.77|25585.83|25505.83|25583.77|25503.77|10
1734061870000|2024-12-13 03:51:10|25583.26|25503.26|25579.78|25499.78|25583.74|25503.74|25578.7|25498.7|10
1734061880000|2024-12-13 03:51:20|25580.11|25500.11|25582.8|25502.8|25583.34|25503.34|25580.11|25500.11|10
1734061890000|2024-12-13 03:51:30|25583.44|25503.44|25583.59|25503.59|25584.79|25504.79|25583.44|25503.44|10
1734061900000|2024-12-13 03:51:40|25583.57|25503.57|25581.62|25501.62|25583.57|25503.57|25581.62|25501.62|10
1734061910000|2024-12-13 03:51:50|25581.49|25501.49|25577.44|25497.44|25581.49|25501.49|25577.43|25497.43|10
1734061920000|2024-12-13 03:52:00|25577.33|25497.33|25578.36|25498.36|25578.53|25498.53|25577.33|25497.33|9
1734061930000|2024-12-13 03:52:10|25577.83|25497.83|25578.07|25498.07|25578.37|25498.37|25577.83|25497.83|10
1734061940000|2024-12-13 03:52:20|25578.05|25498.05|25574.93|25494.93|25578.05|25498.05|25574.91|25494.91|10
1734061950000|2024-12-13 03:52:30|25575.13|25495.13|25573.58|25493.58|25575.55|25495.55|25573.58|25493.58|9
1734061960000|2024-12-13 03:52:40|25573.59|25493.59|25574.08|25494.08|25574.81|25494.81|25573.59|25493.59|10
1734061970000|2024-12-13 03:52:50|25573.91|25493.91|25576.12|25496.12|25576.12|25496.12|25573.91|25493.91|10
1734061980000|2024-12-13 03:53:00|25576.14|25496.14|25576.45|25496.45|25576.45|25496.45|25576.1|25496.1|10
1734061990000|2024-12-13 03:53:10|25576.44|25496.44|25573.79|25493.79|25576.54|25496.54|25573.79|25493.79|10
1734062000000|2024-12-13 03:53:20|25573.87|25493.87|25573.77|25493.77|25574.13|25494.13|25573.68|25493.68|10
1734062010000|2024-12-13 03:53:30|25574.12|25494.12|25574.2|25494.2|25575.06|25495.06|25574.1|25494.1|10
1734062020000|2024-12-13 03:53:40|25574.34|25494.34|25574.96|25494.96|25574.98|25494.98|25574.19|25494.19|10
1734062030000|2024-12-13 03:53:50|25574.94|25494.94|25576.39|25496.39|25576.39|25496.39|25574.94|25494.94|10
1734062040000|2024-12-13 03:54:00|25576.35|25496.35|25578.07|25498.07|25578.07|25498.07|25576.16|25496.16|10
1734062050000|2024-12-13 03:54:10|25578.06|25498.06|25578.71|25498.71|25579.46|25499.46|25577.72|25497.72|10
1734062060000|2024-12-13 03:54:20|25578.33|25498.33|25584.02|25504.02|25584.06|25504.06|25577.42|25497.42|10
1734062070000|2024-12-13 03:54:30|25583.58|25503.58|25580.52|25500.52|25583.58|25503.58|25578.41|25498.41|9
1734062080000|2024-12-13 03:54:40|25580.42|25500.42|25579.4|25499.4|25580.49|25500.49|25579.4|25499.4|10
1734062090000|2024-12-13 03:54:50|25579.49|25499.49|25580.09|25500.09|25580.09|25500.09|25579.23|25499.23|10
1734062100000|2024-12-13 03:55:00|25579.96|25499.96|25580.24|25500.24|25580.24|25500.24|25577.71|25497.71|9
1734062110000|2024-12-13 03:55:10|25580.94|25500.94|25581.58|25501.58|25581.78|25501.78|25580.94|25500.94|10
1734062120000|2024-12-13 03:55:20|25580.44|25500.44|25580.87|25500.87|25581.1|25501.1|25579.53|25499.53|10
1734062130000|2024-12-13 03:55:30|25580.89|25500.89|25577.61|25497.61|25580.98|25500.98|25577.61|25497.61|9
1734062140000|2024-12-13 03:55:40|25577.1|25497.1|25578.19|25498.19|25578.19|25498.19|25576.22|25496.22|10
1734062150000|2024-12-13 03:55:50|25578.18|25498.18|25579.33|25499.33|25579.77|25499.77|25578.18|25498.18|8
1734062160000|2024-12-13 03:56:00|25579.85|25499.85|25571.4|25491.4|25579.85|25499.85|25571.4|25491.4|10
1734062170000|2024-12-13 03:56:10|25570.89|25490.89|25572.46|25492.46|25572.46|25492.46|25570.89|25490.89|10
1734062180000|2024-12-13 03:56:20|25572.8|25492.8|25571.94|25491.94|25572.98|25492.98|25571.94|25491.94|9
1734062190000|2024-12-13 03:56:30|25571.92|25491.92|25572.23|25492.23|25572.32|25492.32|25571.42|25491.42|9
1734062200000|2024-12-13 03:56:40|25572.28|25492.28|25572.14|25492.14|25572.46|25492.46|25572.03|25492.03|10
1734062210000|2024-12-13 03:56:50|25572.08|25492.08|25570.96|25490.96|25572.08|25492.08|25570.96|25490.96|10
1734062220000|2024-12-13 03:57:00|25570.92|25490.92|25571.19|25491.19|25571.19|25491.19|25570.92|25490.92|10
1734062230000|2024-12-13 03:57:10|25571.16|25491.16|25571.32|25491.32|25571.74|25491.74|25571.07|25491.07|8
1734062240000|2024-12-13 03:57:20|25571.33|25491.33|25568.35|25488.35|25571.33|25491.33|25568.35|25488.35|10
1734062250000|2024-12-13 03:57:30|25568.34|25488.34|25563.37|25483.37|25568.34|25488.34|25563.37|25483.37|10
1734062260000|2024-12-13 03:57:40|25563.07|25483.07|25561.14|25481.14|25563.07|25483.07|25560.5|25480.5|8
1734062270000|2024-12-13 03:57:50|25561.09|25481.09|25561.35|25481.35|25561.35|25481.35|25561.09|25481.09|8
1734062280000|2024-12-13 03:58:00|25561.36|25481.36|25561.24|25481.24|25561.68|25481.68|25561.24|25481.24|10
1734062290000|2024-12-13 03:58:10|25561.23|25481.23|25560.43|25480.43|25561.23|25481.23|25559.8|25479.8|9
1734062300000|2024-12-13 03:58:20|25559.46|25479.46|25558.64|25478.64|25559.46|25479.46|25558.29|25478.29|10
1734062310000|2024-12-13 03:58:30|25558.03|25478.03|25558.47|25478.47|25558.48|25478.48|25556.68|25476.68|10
1734062320000|2024-12-13 03:58:40|25558.22|25478.22|25558.51|25478.51|25558.63|25478.63|25558.22|25478.22|9
1734062330000|2024-12-13 03:58:50|25558.2|25478.2|25559.24|25479.24|25559.47|25479.47|25558.2|25478.2|9
1734062340000|2024-12-13 03:59:00|25558.86|25478.86|25552.78|25472.78|25558.86|25478.86|25552.78|25472.78|10
1734062350000|2024-12-13 03:59:10|25552.68|25472.68|25560.7|25480.7|25560.7|25480.7|25552.65|25472.65|10
1734062360000|2024-12-13 03:59:20|25561.18|25481.18|25561.56|25481.56|25561.7|25481.7|25561.18|25481.18|9
1734062370000|2024-12-13 03:59:30|25561.54|25481.54|25561.08|25481.08|25561.54|25481.54|25561.07|25481.07|8
1734062380000|2024-12-13 03:59:40|25561.29|25481.29|25561.58|25481.58|25561.95|25481.95|25561.23|25481.23|10
1734062390000|2024-12-13 03:59:50|25561.17|25481.17|25561.87|25481.87|25561.87|25481.87|25561.17|25481.17|8
1734062400000|2024-12-13 04:00:00|25561.81|25481.81|25561.11|25481.11|25562.23|25482.23|25560.54|25480.54|10
1734062410000|2024-12-13 04:00:10|25561.46|25481.46|25565.91|25485.91|25565.91|25485.91|25561.46|25481.46|10
1734062420000|2024-12-13 04:00:20|25566.2|25486.2|25572.13|25492.13|25572.13|25492.13|25565.85|25485.85|10
1734062430000|2024-12-13 04:00:30|25572.12|25492.12|25571.83|25491.83|25572.12|25492.12|25570.15|25490.15|10
1734062440000|2024-12-13 04:00:40|25571.96|25491.96|25572.58|25492.58|25572.58|25492.58|25570.86|25490.86|10
1734062450000|2024-12-13 04:00:50|25572.37|25492.37|25570.99|25490.99|25572.37|25492.37|25570.92|25490.92|10
1734062460000|2024-12-13 04:01:00|25570.92|25490.92|25570.23|25490.23|25570.92|25490.92|25570.16|25490.16|10
1734062470000|2024-12-13 04:01:10|25570.64|25490.64|25574.66|25494.66|25574.66|25494.66|25569.84|25489.84|10
1734062480000|2024-12-13 04:01:20|25574.84|25494.84|25576.04|25496.04|25576.04|25496.04|25574.64|25494.64|10
1734062490000|2024-12-13 04:01:30|25576.02|25496.02|25577.64|25497.64|25577.64|25497.64|25575.97|25495.97|10
1734062500000|2024-12-13 04:01:40|25577.65|25497.65|25577.44|25497.44|25577.65|25497.65|25577|25497|9
1734062510000|2024-12-13 04:01:50|25577.66|25497.66|25577.92|25497.92|25578.94|25498.94|25577.45|25497.45|10
1734062520000|2024-12-13 04:02:00|25577.98|25497.98|25576.9|25496.9|25578.09|25498.09|25576.9|25496.9|9
1734062530000|2024-12-13 04:02:10|25576.8|25496.8|25574.38|25494.38|25576.8|25496.8|25574.38|25494.38|10
1734062540000|2024-12-13 04:02:20|25574.1|25494.1|25571.95|25491.95|25574.21|25494.21|25571.68|25491.68|10
1734062550000|2024-12-13 04:02:30|25572.08|25492.08|25570.93|25490.93|25572.34|25492.34|25570.74|25490.74|10
1734062560000|2024-12-13 04:02:40|25570.58|25490.58|25571.04|25491.04|25572.2|25492.2|25570.58|25490.58|10
1734062570000|2024-12-13 04:02:50|25571.15|25491.15|25569.71|25489.71|25571.15|25491.15|25569.52|25489.52|10
1734062580000|2024-12-13 04:03:00|25569.51|25489.51|25571.4|25491.4|25571.5|25491.5|25569.51|25489.51|9
1734062590000|2024-12-13 04:03:10|25571.39|25491.39|25572.31|25492.31|25572.31|25492.31|25571.39|25491.39|9
1734062600000|2024-12-13 04:03:20|25570.93|25490.93|25571.17|25491.17|25571.19|25491.19|25570.1|25490.1|10
1734062610000|2024-12-13 04:03:30|25577.73|25497.73|25577.45|25497.45|25578.18|25498.18|25577.45|25497.45|10
1734062620000|2024-12-13 04:03:40|25577.55|25497.55|25567.65|25487.65|25577.55|25497.55|25567.48|25487.48|10
1734062630000|2024-12-13 04:03:50|25568.23|25488.23|25567.01|25487.01|25568.23|25488.23|25566.9|25486.9|10
1734062640000|2024-12-13 04:04:00|25566.64|25486.64|25562.62|25482.62|25566.64|25486.64|25562.62|25482.62|10
1734062650000|2024-12-13 04:04:10|25562.13|25482.13|25563.97|25483.97|25563.97|25483.97|25560.54|25480.54|9
1734062660000|2024-12-13 04:04:20|25564.11|25484.11|25565.98|25485.98|25565.98|25485.98|25564.11|25484.11|10
1734062670000|2024-12-13 04:04:30|25566.1|25486.1|25567.4|25487.4|25567.55|25487.55|25566.1|25486.1|10
1734062680000|2024-12-13 04:04:40|25567.1|25487.1|25567.85|25487.85|25567.87|25487.87|25567.1|25487.1|9
1734062690000|2024-12-13 04:04:50|25567.3|25487.3|25565.82|25485.82|25567.77|25487.77|25565.78|25485.78|9
1734062700000|2024-12-13 04:05:00|25564.23|25484.23|25560.46|25480.46|25564.23|25484.23|25560.46|25480.46|10
1734062710000|2024-12-13 04:05:10|25559.22|25479.22|25556.64|25476.64|25559.22|25479.22|25556.49|25476.49|10
1734062720000|2024-12-13 04:05:20|25556.22|25476.22|25552.32|25472.32|25556.22|25476.22|25552.32|25472.32|10
1734062730000|2024-12-13 04:05:30|25550.42|25470.42|25546.65|25466.65|25550.42|25470.42|25546.65|25466.65|10
1734062740000|2024-12-13 04:05:40|25546.33|25466.33|25542.86|25462.86|25546.33|25466.33|25542.86|25462.86|10
1734062750000|2024-12-13 04:05:50|25542.52|25462.52|25538.37|25458.37|25542.52|25462.52|25537.6|25457.6|10
1734062760000|2024-12-13 04:06:00|25535.11|25455.11|25533.81|25453.81|25535.11|25455.11|25533.81|25453.81|9
1734062770000|2024-12-13 04:06:10|25533.92|25453.92|25531.46|25451.46|25534.13|25454.13|25531.46|25451.46|9
1734062780000|2024-12-13 04:06:20|25531.41|25451.41|25529.99|25449.99|25532.35|25452.35|25529.76|25449.76|9
1734062790000|2024-12-13 04:06:30|25530.16|25450.16|25529.91|25449.91|25530.16|25450.16|25529.57|25449.57|10
1734062800000|2024-12-13 04:06:40|25530.59|25450.59|25531.48|25451.48|25531.5|25451.5|25530.59|25450.59|9
1734062810000|2024-12-13 04:06:50|25531.28|25451.28|25534.15|25454.15|25534.15|25454.15|25531.28|25451.28|10
1734062820000|2024-12-13 04:07:00|25534.16|25454.16|25539.04|25459.04|25539.04|25459.04|25534.16|25454.16|10
1734062830000|2024-12-13 04:07:10|25538.77|25458.77|25536.33|25456.33|25538.77|25458.77|25536.33|25456.33|9
1734062840000|2024-12-13 04:07:20|25536.4|25456.4|25531.74|25451.74|25536.51|25456.51|25531.74|25451.74|10
1734062850000|2024-12-13 04:07:30|25532.27|25452.27|25531.66|25451.66|25532.46|25452.46|25531.11|25451.11|10
1734062860000|2024-12-13 04:07:40|25531.57|25451.57|25528.92|25448.92|25531.57|25451.57|25528.38|25448.38|10
1734062870000|2024-12-13 04:07:50|25528.29|25448.29|25527.39|25447.39|25528.37|25448.37|25526.5|25446.5|9
1734062880000|2024-12-13 04:08:00|25526.69|25446.69|25526.29|25446.29|25526.98|25446.98|25525.43|25445.43|10
1734062890000|2024-12-13 04:08:10|25526.1|25446.1|25527.64|25447.64|25527.86|25447.86|25526.01|25446.01|10
1734062900000|2024-12-13 04:08:20|25527.34|25447.34|25526.99|25446.99|25527.34|25447.34|25526.87|25446.87|10
1734062910000|2024-12-13 04:08:30|25526.96|25446.96|25524.32|25444.32|25526.96|25446.96|25524.18|25444.18|10
1734062920000|2024-12-13 04:08:40|25524.28|25444.28|25524.69|25444.69|25525.36|25445.36|25524.28|25444.28|8
1734062930000|2024-12-13 04:08:50|25524.83|25444.83|25525.43|25445.43|25525.69|25445.69|25524.83|25444.83|9
1734062940000|2024-12-13 04:09:00|25525.4|25445.4|25524.18|25444.18|25525.4|25445.4|25524.18|25444.18|9
1734062950000|2024-12-13 04:09:10|25524.09|25444.09|25524.93|25444.93|25525.05|25445.05|25524.09|25444.09|10
1734062960000|2024-12-13 04:09:20|25524.66|25444.66|25526.01|25446.01|25526.01|25446.01|25524.66|25444.66|10
1734062970000|2024-12-13 04:09:30|25524.12|25444.12|25525.73|25445.73|25525.82|25445.82|25523.93|25443.93|10
1734062980000|2024-12-13 04:09:40|25525.93|25445.93|25528.68|25448.68|25528.68|25448.68|25525.52|25445.52|10
1734062990000|2024-12-13 04:09:50|25528.8|25448.8|25528.49|25448.49|25528.8|25448.8|25528.34|25448.34|10
1734063000000|2024-12-13 04:10:00|25528.53|25448.53|25538.7|25458.7|25538.7|25458.7|25528.53|25448.53|9
1734063010000|2024-12-13 04:10:10|25538.77|25458.77|25539.28|25459.28|25539.38|25459.38|25538.77|25458.77|10
1734063020000|2024-12-13 04:10:20|25539.44|25459.44|25541|25461|25541|25461|25539.41|25459.41|9
1734063030000|2024-12-13 04:10:30|25541.13|25461.13|25538.3|25458.3|25541.13|25461.13|25538.3|25458.3|10
1734063040000|2024-12-13 04:10:40|25538.22|25458.22|25537.79|25457.79|25538.22|25458.22|25537.79|25457.79|8
1734063050000|2024-12-13 04:10:50|25537.47|25457.47|25536.87|25456.87|25537.52|25457.52|25536.87|25456.87|10
1734063060000|2024-12-13 04:11:00|25536.74|25456.74|25536.46|25456.46|25537.54|25457.54|25536.46|25456.46|10
1734063070000|2024-12-13 04:11:10|25536.63|25456.63|25536.79|25456.79|25536.79|25456.79|25536.24|25456.24|10
1734063080000|2024-12-13 04:11:20|25536.66|25456.66|25536.82|25456.82|25537.1|25457.1|25536.51|25456.51|9
1734063090000|2024-12-13 04:11:30|25536.61|25456.61|25539.37|25459.37|25539.37|25459.37|25536.31|25456.31|10
1734063100000|2024-12-13 04:11:40|25539.42|25459.42|25544.75|25464.75|25544.75|25464.75|25539.42|25459.42|10
1734063110000|2024-12-13 04:11:50|25544.97|25464.97|25547.64|25467.64|25547.64|25467.64|25544.97|25464.97|9
1734063120000|2024-12-13 04:12:00|25547.69|25467.69|25552.75|25472.75|25552.75|25472.75|25547.69|25467.69|10
1734063130000|2024-12-13 04:12:10|25552.36|25472.36|25556.42|25476.42|25556.42|25476.42|25552.36|25472.36|10
1734063140000|2024-12-13 04:12:20|25556.64|25476.64|25557.44|25477.44|25557.86|25477.86|25556.64|25476.64|10
1734063150000|2024-12-13 04:12:30|25557.32|25477.32|25557.61|25477.61|25558.05|25478.05|25556.47|25476.47|10
1734063160000|2024-12-13 04:12:40|25557.68|25477.68|25558.03|25478.03|25561.46|25481.46|25557.68|25477.68|9
1734063170000|2024-12-13 04:12:50|25558.02|25478.02|25558.83|25478.83|25559.51|25479.51|25558.02|25478.02|10
1734063180000|2024-12-13 04:13:00|25558.78|25478.78|25556.57|25476.57|25558.78|25478.78|25556.48|25476.48|10
1734063190000|2024-12-13 04:13:10|25556.5|25476.5|25556.25|25476.25|25556.85|25476.85|25555.47|25475.47|9
1734063200000|2024-12-13 04:13:20|25556.29|25476.29|25556.24|25476.24|25556.82|25476.82|25555.14|25475.14|10
1734063210000|2024-12-13 04:13:30|25556.7|25476.7|25556.81|25476.81|25556.9|25476.9|25556.7|25476.7|10
1734063220000|2024-12-13 04:13:40|25556.7|25476.7|25555.01|25475.01|25556.7|25476.7|25555.01|25475.01|8
1734063230000|2024-12-13 04:13:50|25554.01|25474.01|25554|25474|25554.01|25474.01|25553.53|25473.53|10
1734063240000|2024-12-13 04:14:00|25554.04|25474.04|25553.47|25473.47|25554.84|25474.84|25553.47|25473.47|10
1734063250000|2024-12-13 04:14:10|25551.8|25471.8|25551.99|25471.99|25551.99|25471.99|25551.15|25471.15|9
1734063260000|2024-12-13 04:14:20|25551.87|25471.87|25550.52|25470.52|25551.87|25471.87|25550.52|25470.52|9
1734063270000|2024-12-13 04:14:30|25550.48|25470.48|25548.5|25468.5|25550.48|25470.48|25548.5|25468.5|10
1734063280000|2024-12-13 04:14:40|25548.4|25468.4|25546.67|25466.67|25548.4|25468.4|25546.67|25466.67|10
1734063290000|2024-12-13 04:14:50|25546.61|25466.61|25545.34|25465.34|25547.04|25467.04|25545.34|25465.34|8
1734063300000|2024-12-13 04:15:00|25545.37|25465.37|25551.43|25471.43|25552.85|25472.85|25544.99|25464.99|10
1734063310000|2024-12-13 04:15:10|25551.46|25471.46|25551.33|25471.33|25552.99|25472.99|25550.87|25470.87|9
1734063320000|2024-12-13 04:15:20|25551.37|25471.37|25550.73|25470.73|25551.37|25471.37|25550.68|25470.68|9
1734063330000|2024-12-13 04:15:30|25550.9|25470.9|25551.03|25471.03|25551.35|25471.35|25550.67|25470.67|10
1734063340000|2024-12-13 04:15:40|25550.96|25470.96|25549.51|25469.51|25551.38|25471.38|25549.51|25469.51|10
1734063350000|2024-12-13 04:15:50|25549.32|25469.32|25538.05|25458.05|25549.32|25469.32|25538.05|25458.05|10
1734063360000|2024-12-13 04:16:00|25537.93|25457.93|25535.79|25455.79|25537.93|25457.93|25535.69|25455.69|8
1734063370000|2024-12-13 04:16:10|25535.8|25455.8|25538.33|25458.33|25538.33|25458.33|25535.8|25455.8|10
1734063380000|2024-12-13 04:16:20|25538.37|25458.37|25538.52|25458.52|25538.77|25458.77|25538.06|25458.06|10
1734063390000|2024-12-13 04:16:30|25538.54|25458.54|25539.68|25459.68|25539.68|25459.68|25538.47|25458.47|10
1734063400000|2024-12-13 04:16:40|25539.67|25459.67|25536.57|25456.57|25539.67|25459.67|25536.57|25456.57|9
1734063410000|2024-12-13 04:16:50|25536.52|25456.52|25533.61|25453.61|25536.52|25456.52|25533.61|25453.61|9
1734063420000|2024-12-13 04:17:00|25533.66|25453.66|25534.7|25454.7|25534.7|25454.7|25533.45|25453.45|10
1734063430000|2024-12-13 04:17:10|25534.9|25454.9|25535.17|25455.17|25536.05|25456.05|25534.9|25454.9|9
1734063440000|2024-12-13 04:17:20|25534.78|25454.78|25531.58|25451.58|25534.78|25454.78|25531.58|25451.58|10
1734063450000|2024-12-13 04:17:30|25531.95|25451.95|25536.38|25456.38|25536.4|25456.4|25531.95|25451.95|10
1734063460000|2024-12-13 04:17:40|25536.39|25456.39|25535.96|25455.96|25536.42|25456.42|25535.85|25455.85|10
1734063470000|2024-12-13 04:17:50|25535.69|25455.69|25536.55|25456.55|25536.55|25456.55|25535.67|25455.67|10
1734063480000|2024-12-13 04:18:00|25537.04|25457.04|25538.67|25458.67|25538.67|25458.67|25537.04|25457.04|10
1734063490000|2024-12-13 04:18:10|25539.16|25459.16|25541.36|25461.36|25541.6|25461.6|25539.05|25459.05|9
1734063500000|2024-12-13 04:18:20|25541.32|25461.32|25540.1|25460.1|25541.32|25461.32|25540.1|25460.1|10
1734063510000|2024-12-13 04:18:30|25539.83|25459.83|25538.39|25458.39|25539.83|25459.83|25538.37|25458.37|10
1734063520000|2024-12-13 04:18:40|25538.17|25458.17|25537.71|25457.71|25538.24|25458.24|25537.71|25457.71|9
1734063530000|2024-12-13 04:18:50|25536.52|25456.52|25536.17|25456.17|25536.8|25456.8|25535.99|25455.99|10
1734063540000|2024-12-13 04:19:00|25533.54|25453.54|25530.47|25450.47|25534.09|25454.09|25530.47|25450.47|10
1734063550000|2024-12-13 04:19:10|25530.43|25450.43|25530.48|25450.48|25530.48|25450.48|25529.19|25449.19|10
1734063560000|2024-12-13 04:19:20|25529.93|25449.93|25528.39|25448.39|25529.93|25449.93|25528.39|25448.39|10
1734063570000|2024-12-13 04:19:30|25528.54|25448.54|25521.72|25441.72|25528.57|25448.57|25521.72|25441.72|10
1734063580000|2024-12-13 04:19:40|25520.66|25440.66|25519.14|25439.14|25520.97|25440.97|25519.14|25439.14|9
1734063590000|2024-12-13 04:19:50|25519|25439|25522.34|25442.34|25523.21|25443.21|25518.95|25438.95|10
1734063600000|2024-12-13 04:20:00|25522.05|25442.05|25521.85|25441.85|25522.36|25442.36|25521.67|25441.67|10
1734063610000|2024-12-13 04:20:10|25522.53|25442.53|25521.33|25441.33|25522.53|25442.53|25520.36|25440.36|10
1734063620000|2024-12-13 04:20:20|25521.86|25441.86|25522.14|25442.14|25522.22|25442.22|25521.69|25441.69|10
1734063630000|2024-12-13 04:20:30|25522.17|25442.17|25519.01|25439.01|25522.17|25442.17|25516.72|25436.72|10
1734063640000|2024-12-13 04:20:40|25519.33|25439.33|25520.86|25440.86|25520.93|25440.93|25518.36|25438.36|10
1734063650000|2024-12-13 04:20:50|25520.48|25440.48|25520.96|25440.96|25521.02|25441.02|25520.48|25440.48|9
1734063660000|2024-12-13 04:21:00|25521.03|25441.03|25514.66|25434.66|25521.03|25441.03|25514.66|25434.66|9
1734063670000|2024-12-13 04:21:10|25514.47|25434.47|25514.58|25434.58|25514.59|25434.59|25513.32|25433.32|10
1734063680000|2024-12-13 04:21:20|25514.65|25434.65|25514.05|25434.05|25516.8|25436.8|25514.05|25434.05|10
1734063690000|2024-12-13 04:21:30|25513.99|25433.99|25514.35|25434.35|25514.55|25434.55|25513.99|25433.99|9
1734063700000|2024-12-13 04:21:40|25514.48|25434.48|25512.6|25432.6|25514.54|25434.54|25512.6|25432.6|10
1734063710000|2024-12-13 04:21:50|25511.95|25431.95|25507.22|25427.22|25511.95|25431.95|25507.22|25427.22|10
1734063720000|2024-12-13 04:22:00|25507.23|25427.23|25509.09|25429.09|25509.28|25429.28|25507.23|25427.23|10
1734063730000|2024-12-13 04:22:10|25509.14|25429.14|25510.73|25430.73|25510.73|25430.73|25509.14|25429.14|10
1734063740000|2024-12-13 04:22:20|25510.69|25430.69|25508.92|25428.92|25510.69|25430.69|25508.92|25428.92|9
1734063750000|2024-12-13 04:22:30|25508.88|25428.88|25505.02|25425.02|25509.14|25429.14|25505.02|25425.02|10
1734063760000|2024-12-13 04:22:40|25504.94|25424.94|25507.64|25427.64|25508.18|25428.18|25503.84|25423.84|9
1734063770000|2024-12-13 04:22:50|25507.39|25427.39|25506.74|25426.74|25507.39|25427.39|25506.31|25426.31|10
1734063780000|2024-12-13 04:23:00|25506.78|25426.78|25504.71|25424.71|25506.78|25426.78|25504.63|25424.63|10
1734063790000|2024-12-13 04:23:10|25504.7|25424.7|25503.09|25423.09|25505.16|25425.16|25502|25422|10
1734063800000|2024-12-13 04:23:20|25503.56|25423.56|25504.13|25424.13|25504.13|25424.13|25503.56|25423.56|9
1734063810000|2024-12-13 04:23:30|25503.77|25423.77|25503.02|25423.02|25503.77|25423.77|25502.18|25422.18|10
1734063820000|2024-12-13 04:23:40|25502.97|25422.97|25502.13|25422.13|25503.2|25423.2|25502.13|25422.13|10
1734063830000|2024-12-13 04:23:50|25502.22|25422.22|25501.04|25421.04|25502.24|25422.24|25500.56|25420.56|10
1734063840000|2024-12-13 04:24:00|25500.96|25420.96|25501.97|25421.97|25501.97|25421.97|25500.91|25420.91|10
1734063850000|2024-12-13 04:24:10|25501.89|25421.89|25497.47|25417.47|25503.24|25423.24|25497.47|25417.47|10
1734063860000|2024-12-13 04:24:20|25497.5|25417.5|25499.54|25419.54|25499.54|25419.54|25497.46|25417.46|10
1734063870000|2024-12-13 04:24:30|25499.75|25419.75|25499.62|25419.62|25500.01|25420.01|25499.62|25419.62|10
1734063880000|2024-12-13 04:24:40|25499.54|25419.54|25501.24|25421.24|25501.24|25421.24|25499.06|25419.06|10
1734063890000|2024-12-13 04:24:50|25501.27|25421.27|25500.95|25420.95|25501.27|25421.27|25500.78|25420.78|9
1734063900000|2024-12-13 04:25:00|25500.01|25420.01|25498.52|25418.52|25500.01|25420.01|25498.02|25418.02|9
1734063910000|2024-12-13 04:25:10|25498.87|25418.87|25501.42|25421.42|25501.42|25421.42|25498.87|25418.87|10
1734063920000|2024-12-13 04:25:20|25501.68|25421.68|25501.88|25421.88|25502.95|25422.95|25501.61|25421.61|10
1734063930000|2024-12-13 04:25:30|25501.91|25421.91|25503.15|25423.15|25503.15|25423.15|25501.38|25421.38|10
1734063940000|2024-12-13 04:25:40|25503.22|25423.22|25506.53|25426.53|25506.53|25426.53|25503.22|25423.22|10
1734063950000|2024-12-13 04:25:50|25507.08|25427.08|25512.1|25432.1|25512.1|25432.1|25507.08|25427.08|10
1734063960000|2024-12-13 04:26:00|25512.36|25432.36|25515.55|25435.55|25515.55|25435.55|25511.95|25431.95|10
1734063970000|2024-12-13 04:26:10|25515.61|25435.61|25515.47|25435.47|25515.65|25435.65|25514.99|25434.99|10
1734063980000|2024-12-13 04:26:20|25515.42|25435.42|25516.42|25436.42|25516.42|25436.42|25515.42|25435.42|10
1734063990000|2024-12-13 04:26:30|25515.83|25435.83|25518.37|25438.37|25518.37|25438.37|25515.64|25435.64|10
1734064000000|2024-12-13 04:26:40|25518.58|25438.58|25517.98|25437.98|25518.64|25438.64|25517.88|25437.88|10
1734064010000|2024-12-13 04:26:50|25518.05|25438.05|25520.89|25440.89|25520.89|25440.89|25518.05|25438.05|10
1734064020000|2024-12-13 04:27:00|25521.43|25441.43|25522.29|25442.29|25522.67|25442.67|25521.42|25441.42|10
1734064030000|2024-12-13 04:27:10|25522.39|25442.39|25522.08|25442.08|25522.72|25442.72|25521.96|25441.96|10
1734064040000|2024-12-13 04:27:20|25521.88|25441.88|25520.38|25440.38|25521.88|25441.88|25520.38|25440.38|9
1734064050000|2024-12-13 04:27:30|25520.41|25440.41|25517.68|25437.68|25520.41|25440.41|25517.68|25437.68|10
1734064060000|2024-12-13 04:27:40|25517.63|25437.63|25520.54|25440.54|25520.54|25440.54|25517.19|25437.19|10
1734064070000|2024-12-13 04:27:50|25520.73|25440.73|25522.68|25442.68|25522.68|25442.68|25520.73|25440.73|10
1734064080000|2024-12-13 04:28:00|25522.38|25442.38|25521.63|25441.63|25522.51|25442.51|25521.59|25441.59|10
1734064090000|2024-12-13 04:28:10|25522.02|25442.02|25522.79|25442.79|25523.23|25443.23|25522|25442|10
1734064100000|2024-12-13 04:28:20|25522.8|25442.8|25522.98|25442.98|25523.18|25443.18|25522.8|25442.8|7
1734064110000|2024-12-13 04:28:30|25523.06|25443.06|25522.74|25442.74|25523.07|25443.07|25522.61|25442.61|9
1734064120000|2024-12-13 04:28:40|25522.48|25442.48|25520.35|25440.35|25522.48|25442.48|25520.06|25440.06|10
1734064130000|2024-12-13 04:28:50|25520.49|25440.49|25520.21|25440.21|25520.64|25440.64|25519.55|25439.55|10
1734064140000|2024-12-13 04:29:00|25520.23|25440.23|25518.34|25438.34|25520.23|25440.23|25518.34|25438.34|9
1734064150000|2024-12-13 04:29:10|25517.68|25437.68|25517.43|25437.43|25517.84|25437.84|25516.78|25436.78|10
1734064160000|2024-12-13 04:29:20|25517.13|25437.13|25516.06|25436.06|25517.13|25437.13|25515.89|25435.89|8
1734064170000|2024-12-13 04:29:30|25516.04|25436.04|25513.36|25433.36|25516.04|25436.04|25513.36|25433.36|9
1734064180000|2024-12-13 04:29:40|25513.29|25433.29|25511.45|25431.45|25513.46|25433.46|25510.92|25430.92|10
1734064190000|2024-12-13 04:29:50|25511.49|25431.49|25512.58|25432.58|25512.58|25432.58|25511.49|25431.49|10
1734064200000|2024-12-13 04:30:00|25512.44|25432.44|25511.28|25431.28|25512.44|25432.44|25511.28|25431.28|10
1734064210000|2024-12-13 04:30:10|25511.14|25431.14|25511.49|25431.49|25511.49|25431.49|25510.98|25430.98|9
1734064220000|2024-12-13 04:30:20|25511.39|25431.39|25512.47|25432.47|25512.47|25432.47|25510.52|25430.52|10
1734064230000|2024-12-13 04:30:30|25512.51|25432.51|25512.48|25432.48|25512.65|25432.65|25511.91|25431.91|8
1734064240000|2024-12-13 04:30:40|25512.51|25432.51|25509.02|25429.02|25512.51|25432.51|25509.02|25429.02|9
1734064250000|2024-12-13 04:30:50|25508.19|25428.19|25505.8|25425.8|25508.19|25428.19|25505.8|25425.8|10
1734064260000|2024-12-13 04:31:00|25505.51|25425.51|25506.9|25426.9|25506.9|25426.9|25505.35|25425.35|10
1734064270000|2024-12-13 04:31:10|25506.2|25426.2|25505.98|25425.98|25506.44|25426.44|25505.75|25425.75|10
1734064280000|2024-12-13 04:31:20|25506.92|25426.92|25505.85|25425.85|25507.39|25427.39|25504.86|25424.86|10
1734064290000|2024-12-13 04:31:30|25506.35|25426.35|25506.19|25426.19|25506.35|25426.35|25505.79|25425.79|10
1734064300000|2024-12-13 04:31:40|25505.81|25425.81|25504.7|25424.7|25505.99|25425.99|25504.3|25424.3|10
1734064310000|2024-12-13 04:31:50|25505.14|25425.14|25504.94|25424.94|25505.41|25425.41|25504.76|25424.76|10
1734064320000|2024-12-13 04:32:00|25504.69|25424.69|25496.57|25416.57|25504.69|25424.69|25496.57|25416.57|10
1734064330000|2024-12-13 04:32:10|25495.44|25415.44|25489.21|25409.21|25495.44|25415.44|25489.21|25409.21|10
1734064340000|2024-12-13 04:32:20|25488.63|25408.63|25486.86|25406.86|25489.01|25409.01|25486.86|25406.86|10
1734064350000|2024-12-13 04:32:30|25486.07|25406.07|25483.72|25403.72|25486.07|25406.07|25482.69|25402.69|10
1734064360000|2024-12-13 04:32:40|25483.96|25403.96|25482.34|25402.34|25484.78|25404.78|25482.34|25402.34|10
1734064370000|2024-12-13 04:32:50|25482.19|25402.19|25478.97|25398.97|25482.23|25402.23|25478.97|25398.97|10
1734064380000|2024-12-13 04:33:00|25476.27|25396.27|25474.75|25394.75|25476.27|25396.27|25474.64|25394.64|10
1734064390000|2024-12-13 04:33:10|25472.32|25392.32|25463.99|25383.99|25472.32|25392.32|25463.41|25383.41|10
1734064400000|2024-12-13 04:33:20|25463.77|25383.77|25458.03|25378.03|25463.77|25383.77|25458.03|25378.03|10
1734064410000|2024-12-13 04:33:30|25457.13|25377.13|25454.49|25374.49|25457.13|25377.13|25454.19|25374.19|10
1734064420000|2024-12-13 04:33:40|25453.44|25373.44|25452.17|25372.17|25453.74|25373.74|25451.77|25371.77|10
1734064430000|2024-12-13 04:33:50|25452.98|25372.98|25456.7|25376.7|25457.01|25377.01|25452.98|25372.98|10
1734064440000|2024-12-13 04:34:00|25456.56|25376.56|25460.02|25380.02|25460.02|25380.02|25456.35|25376.35|10
1734064450000|2024-12-13 04:34:10|25460.99|25380.99|25462.79|25382.79|25462.79|25382.79|25460.99|25380.99|10
1734064460000|2024-12-13 04:34:20|25463.26|25383.26|25465.06|25385.06|25467.19|25387.19|25463.26|25383.26|10
1734064470000|2024-12-13 04:34:30|25464.96|25384.96|25463.34|25383.34|25464.96|25384.96|25463.05|25383.05|10
1734064480000|2024-12-13 04:34:40|25462.97|25382.97|25464.73|25384.73|25465.58|25385.58|25462.97|25382.97|10
1734064490000|2024-12-13 04:34:50|25464.45|25384.45|25464.47|25384.47|25464.79|25384.79|25464.24|25384.24|10
1734064500000|2024-12-13 04:35:00|25464.16|25384.16|25462.62|25382.62|25464.16|25384.16|25462.62|25382.62|9
1734064510000|2024-12-13 04:35:10|25462.78|25382.78|25461.8|25381.8|25462.78|25382.78|25461.54|25381.54|10
1734064520000|2024-12-13 04:35:20|25461.85|25381.85|25460.36|25380.36|25461.85|25381.85|25460.36|25380.36|10
1734064530000|2024-12-13 04:35:30|25460.04|25380.04|25460.04|25380.04|25460.27|25380.27|25458.97|25378.97|10
1734064540000|2024-12-13 04:35:40|25459.99|25379.99|25462.35|25382.35|25462.74|25382.74|25459.91|25379.91|10
1734064550000|2024-12-13 04:35:50|25462.54|25382.54|25462.47|25382.47|25462.73|25382.73|25462.16|25382.16|10
1734064560000|2024-12-13 04:36:00|25463.62|25383.62|25469.15|25389.15|25469.24|25389.24|25463.62|25383.62|10
1734064570000|2024-12-13 04:36:10|25469.13|25389.13|25473.78|25393.78|25473.78|25393.78|25469.13|25389.13|10
1734064580000|2024-12-13 04:36:20|25474.1|25394.1|25478.05|25398.05|25478.05|25398.05|25474.1|25394.1|10
1734064590000|2024-12-13 04:36:30|25478.61|25398.61|25480.93|25400.93|25480.93|25400.93|25478.61|25398.61|10
1734064600000|2024-12-13 04:36:40|25481.42|25401.42|25488.5|25408.5|25488.5|25408.5|25481.42|25401.42|9
1734064610000|2024-12-13 04:36:50|25489.25|25409.25|25490.55|25410.55|25490.86|25410.86|25489.25|25409.25|10
1734064620000|2024-12-13 04:37:00|25490.87|25410.87|25490.21|25410.21|25492.2|25412.2|25490.21|25410.21|10
1734064630000|2024-12-13 04:37:10|25489.3|25409.3|25490.32|25410.32|25490.9|25410.9|25488.48|25408.48|10
1734064640000|2024-12-13 04:37:20|25490.14|25410.14|25489.98|25409.98|25490.14|25410.14|25488.89|25408.89|10
1734064650000|2024-12-13 04:37:30|25491|25411|25496.57|25416.57|25497.73|25417.73|25491|25411|9
1734064660000|2024-12-13 04:37:40|25496.78|25416.78|25495.06|25415.06|25497|25417|25495.06|25415.06|10
1734064670000|2024-12-13 04:37:50|25495|25415|25496.33|25416.33|25496.33|25416.33|25493.91|25413.91|10
1734064680000|2024-12-13 04:38:00|25497.38|25417.38|25502.97|25422.97|25502.97|25422.97|25497.38|25417.38|10
1734064690000|2024-12-13 04:38:10|25503.8|25423.8|25505.98|25425.98|25506.79|25426.79|25503.8|25423.8|10
1734064700000|2024-12-13 04:38:20|25505.77|25425.77|25507.25|25427.25|25510.12|25430.12|25504.96|25424.96|10
1734064710000|2024-12-13 04:38:30|25507.39|25427.39|25507.15|25427.15|25507.39|25427.39|25507|25427|10
1734064720000|2024-12-13 04:38:40|25507.78|25427.78|25508.02|25428.02|25508.02|25428.02|25507.5|25427.5|10
1734064730000|2024-12-13 04:38:50|25507.98|25427.98|25507.23|25427.23|25507.98|25427.98|25506.29|25426.29|9
1734064740000|2024-12-13 04:39:00|25507.39|25427.39|25509.44|25429.44|25510.31|25430.31|25507.39|25427.39|9
1734064750000|2024-12-13 04:39:10|25508.39|25428.39|25508.03|25428.03|25510.12|25430.12|25508.03|25428.03|9
1734064760000|2024-12-13 04:39:20|25507.52|25427.52|25506.55|25426.55|25507.52|25427.52|25506.43|25426.43|9
1734064770000|2024-12-13 04:39:30|25506.38|25426.38|25505.54|25425.54|25506.38|25426.38|25504.97|25424.97|10
1734064780000|2024-12-13 04:39:40|25505.74|25425.74|25502.94|25422.94|25506|25426|25502.94|25422.94|10
1734064790000|2024-12-13 04:39:50|25502.35|25422.35|25501.05|25421.05|25502.35|25422.35|25500.64|25420.64|10
1734064800000|2024-12-13 04:40:00|25501.07|25421.07|25499.23|25419.23|25501.18|25421.18|25499.23|25419.23|10
1734064810000|2024-12-13 04:40:10|25499.13|25419.13|25494.64|25414.64|25499.13|25419.13|25494.64|25414.64|10
1734064820000|2024-12-13 04:40:20|25494.66|25414.66|25496.74|25416.74|25496.74|25416.74|25493.71|25413.71|10
1734064830000|2024-12-13 04:40:30|25496.59|25416.59|25498.14|25418.14|25498.14|25418.14|25496.59|25416.59|10
1734064840000|2024-12-13 04:40:40|25497.42|25417.42|25495.8|25415.8|25497.63|25417.63|25495.51|25415.51|10
1734064850000|2024-12-13 04:40:50|25496.39|25416.39|25496.64|25416.64|25496.9|25416.9|25496.3|25416.3|10
1734064860000|2024-12-13 04:41:00|25497.08|25417.08|25502.32|25422.32|25502.32|25422.32|25497.08|25417.08|10
1734064870000|2024-12-13 04:41:10|25501.36|25421.36|25501.45|25421.45|25501.45|25421.45|25500.44|25420.44|10
1734064880000|2024-12-13 04:41:20|25501.48|25421.48|25505.54|25425.54|25505.54|25425.54|25501.48|25421.48|10
1734064890000|2024-12-13 04:41:30|25505.6|25425.6|25509.53|25429.53|25509.53|25429.53|25505.6|25425.6|10
1734064900000|2024-12-13 04:41:40|25509.77|25429.77|25508.88|25428.88|25510.45|25430.45|25508.41|25428.41|10
1734064910000|2024-12-13 04:41:50|25509.24|25429.24|25510.22|25430.22|25510.36|25430.36|25509.24|25429.24|10
1734064920000|2024-12-13 04:42:00|25510.31|25430.31|25507.26|25427.26|25510.31|25430.31|25507.26|25427.26|10
1734064930000|2024-12-13 04:42:10|25507.14|25427.14|25506.47|25426.47|25507.15|25427.15|25505.92|25425.92|10
1734064940000|2024-12-13 04:42:20|25506.63|25426.63|25506.33|25426.33|25506.63|25426.63|25505.9|25425.9|10
1734064950000|2024-12-13 04:42:30|25506.37|25426.37|25506.76|25426.76|25506.77|25426.77|25505.73|25425.73|10
1734064960000|2024-12-13 04:42:40|25506.79|25426.79|25514.62|25434.62|25514.62|25434.62|25506.79|25426.79|10
1734064970000|2024-12-13 04:42:50|25514.75|25434.75|25514.51|25434.51|25515.25|25435.25|25514.48|25434.48|10
1734064980000|2024-12-13 04:43:00|25513.79|25433.79|25511.15|25431.15|25513.79|25433.79|25511.13|25431.13|10
1734064990000|2024-12-13 04:43:10|25511.13|25431.13|25507.26|25427.26|25511.13|25431.13|25507.17|25427.17|10
1734065000000|2024-12-13 04:43:20|25507.52|25427.52|25504.81|25424.81|25507.93|25427.93|25504.81|25424.81|9
1734065010000|2024-12-13 04:43:30|25504.89|25424.89|25505.24|25425.24|25505.24|25425.24|25503.34|25423.34|10
1734065020000|2024-12-13 04:43:40|25505.27|25425.27|25505.44|25425.44|25505.75|25425.75|25504.41|25424.41|9
1734065030000|2024-12-13 04:43:50|25505.46|25425.46|25505.25|25425.25|25505.7|25425.7|25505.16|25425.16|10
1734065040000|2024-12-13 04:44:00|25505.24|25425.24|25502.99|25422.99|25505.24|25425.24|25502.99|25422.99|10
1734065050000|2024-12-13 04:44:10|25502.66|25422.66|25503.29|25423.29|25503.29|25423.29|25502.56|25422.56|10
1734065060000|2024-12-13 04:44:20|25503.36|25423.36|25505.35|25425.35|25505.35|25425.35|25503.36|25423.36|10
1734065070000|2024-12-13 04:44:30|25505.51|25425.51|25507.35|25427.35|25507.47|25427.47|25505.51|25425.51|10
1734065080000|2024-12-13 04:44:40|25507.39|25427.39|25504.8|25424.8|25507.39|25427.39|25504.63|25424.63|10
1734065090000|2024-12-13 04:44:50|25504.54|25424.54|25505.16|25425.16|25505.16|25425.16|25504.12|25424.12|8
1734065100000|2024-12-13 04:45:00|25505.23|25425.23|25509.39|25429.39|25509.39|25429.39|25505.23|25425.23|10
1734065110000|2024-12-13 04:45:10|25509.16|25429.16|25510.36|25430.36|25511.21|25431.21|25509.16|25429.16|10
1734065120000|2024-12-13 04:45:20|25510.18|25430.18|25512.11|25432.11|25512.67|25432.67|25510.18|25430.18|10
1734065130000|2024-12-13 04:45:30|25511.91|25431.91|25509.19|25429.19|25511.91|25431.91|25509.19|25429.19|10
1734065140000|2024-12-13 04:45:40|25509.23|25429.23|25508.4|25428.4|25509.87|25429.87|25508.4|25428.4|10
1734065150000|2024-12-13 04:45:50|25508.08|25428.08|25499.15|25419.15|25508.08|25428.08|25499.15|25419.15|10
1734065160000|2024-12-13 04:46:00|25497.72|25417.72|25497.4|25417.4|25497.72|25417.72|25494.64|25414.64|10
1734065170000|2024-12-13 04:46:10|25497.34|25417.34|25494.98|25414.98|25497.34|25417.34|25494.98|25414.98|10
1734065180000|2024-12-13 04:46:20|25494.85|25414.85|25491.69|25411.69|25494.85|25414.85|25491.69|25411.69|9
1734065190000|2024-12-13 04:46:30|25491.58|25411.58|25493.26|25413.26|25493.28|25413.28|25491.27|25411.27|10
1734065200000|2024-12-13 04:46:40|25493.18|25413.18|25492.71|25412.71|25493.71|25413.71|25492.65|25412.65|10
1734065210000|2024-12-13 04:46:50|25493.25|25413.25|25497.34|25417.34|25497.34|25417.34|25493.25|25413.25|10
1734065220000|2024-12-13 04:47:00|25496.75|25416.75|25497.72|25417.72|25497.72|25417.72|25496.5|25416.5|10
1734065230000|2024-12-13 04:47:10|25498.73|25418.73|25502.36|25422.36|25502.36|25422.36|25498.73|25418.73|10
1734065240000|2024-12-13 04:47:20|25503.4|25423.4|25507.51|25427.51|25507.51|25427.51|25503.4|25423.4|10
1734065250000|2024-12-13 04:47:30|25507.26|25427.26|25510.35|25430.35|25510.35|25430.35|25507.26|25427.26|10
1734065260000|2024-12-13 04:47:40|25510.51|25430.51|25515.23|25435.23|25515.23|25435.23|25510.46|25430.46|10
1734065270000|2024-12-13 04:47:50|25515.17|25435.17|25514.27|25434.27|25515.2|25435.2|25514.27|25434.27|10
1734065280000|2024-12-13 04:48:00|25514.14|25434.14|25517.21|25437.21|25517.21|25437.21|25514.14|25434.14|10
1734065290000|2024-12-13 04:48:10|25517.59|25437.59|25517.78|25437.78|25519.62|25439.62|25517.59|25437.59|9
1734065300000|2024-12-13 04:48:20|25517.73|25437.73|25517.44|25437.44|25517.73|25437.73|25516.7|25436.7|10
1734065310000|2024-12-13 04:48:30|25517.3|25437.3|25517.43|25437.43|25517.56|25437.56|25517.06|25437.06|8
1734065320000|2024-12-13 04:48:40|25517.51|25437.51|25512.63|25432.63|25517.51|25437.51|25512.63|25432.63|10
1734065330000|2024-12-13 04:48:50|25513.02|25433.02|25514.87|25434.87|25514.87|25434.87|25513.02|25433.02|10
1734065340000|2024-12-13 04:49:00|25514.95|25434.95|25517.51|25437.51|25517.51|25437.51|25514.95|25434.95|10
1734065350000|2024-12-13 04:49:10|25517.75|25437.75|25519.46|25439.46|25519.93|25439.93|25517.75|25437.75|10
1734065360000|2024-12-13 04:49:20|25519.5|25439.5|25522.76|25442.76|25522.76|25442.76|25519.5|25439.5|9
1734065370000|2024-12-13 04:49:30|25524.02|25444.02|25524.88|25444.88|25525.48|25445.48|25524.02|25444.02|9
1734065380000|2024-12-13 04:49:40|25524.76|25444.76|25524.86|25444.86|25524.86|25444.86|25523.64|25443.64|10
1734065390000|2024-12-13 04:49:50|25524.39|25444.39|25524.75|25444.75|25525.07|25445.07|25523.66|25443.66|10
1734065400000|2024-12-13 04:50:00|25524.6|25444.6|25526.14|25446.14|25526.78|25446.78|25524.5|25444.5|10
1734065410000|2024-12-13 04:50:10|25526.46|25446.46|25530.78|25450.78|25530.78|25450.78|25526.46|25446.46|9
1734065420000|2024-12-13 04:50:20|25530.81|25450.81|25528.56|25448.56|25530.93|25450.93|25528.56|25448.56|10
1734065430000|2024-12-13 04:50:30|25528.2|25448.2|25526.7|25446.7|25528.32|25448.32|25526.7|25446.7|10
1734065440000|2024-12-13 04:50:40|25526.21|25446.21|25519.52|25439.52|25526.21|25446.21|25519.52|25439.52|10
1734065450000|2024-12-13 04:50:50|25520.97|25440.97|25520.75|25440.75|25522.31|25442.31|25520.75|25440.75|8
1734065460000|2024-12-13 04:51:00|25520.81|25440.81|25521.57|25441.57|25521.8|25441.8|25520.81|25440.81|10
1734065470000|2024-12-13 04:51:10|25521.31|25441.31|25517.12|25437.12|25521.31|25441.31|25517.01|25437.01|10
1734065480000|2024-12-13 04:51:20|25516.98|25436.98|25517.62|25437.62|25517.62|25437.62|25514.81|25434.81|10
1734065490000|2024-12-13 04:51:30|25517.89|25437.89|25517.7|25437.7|25518.86|25438.86|25517.7|25437.7|10
1734065500000|2024-12-13 04:51:40|25517.74|25437.74|25517.75|25437.75|25518|25438|25516.85|25436.85|9
1734065510000|2024-12-13 04:51:50|25517.73|25437.73|25518.27|25438.27|25518.27|25438.27|25517.26|25437.26|10
1734065520000|2024-12-13 04:52:00|25518.21|25438.21|25518.95|25438.95|25519.14|25439.14|25518.21|25438.21|9
1734065530000|2024-12-13 04:52:10|25519.55|25439.55|25520.44|25440.44|25520.68|25440.68|25519.55|25439.55|10
1734065540000|2024-12-13 04:52:20|25520.12|25440.12|25520.59|25440.59|25520.59|25440.59|25518.24|25438.24|10
1734065550000|2024-12-13 04:52:30|25520.73|25440.73|25520.64|25440.64|25520.87|25440.87|25520.3|25440.3|9
1734065560000|2024-12-13 04:52:40|25520.83|25440.83|25521.46|25441.46|25521.46|25441.46|25520.83|25440.83|10
1734065570000|2024-12-13 04:52:50|25521.48|25441.48|25521.96|25441.96|25523.05|25443.05|25520.76|25440.76|9
1734065580000|2024-12-13 04:53:00|25522.46|25442.46|25525.9|25445.9|25525.93|25445.93|25522.46|25442.46|9
1734065590000|2024-12-13 04:53:10|25526.73|25446.73|25528.71|25448.71|25529.12|25449.12|25526.73|25446.73|10
1734065600000|2024-12-13 04:53:20|25528.84|25448.84|25527.5|25447.5|25528.84|25448.84|25527.5|25447.5|10
1734065610000|2024-12-13 04:53:30|25527.51|25447.51|25530.29|25450.29|25530.4|25450.4|25527.49|25447.49|10
1734065620000|2024-12-13 04:53:40|25530.42|25450.42|25529.54|25449.54|25530.42|25450.42|25529.48|25449.48|9
1734065630000|2024-12-13 04:53:50|25530.12|25450.12|25532.72|25452.72|25532.72|25452.72|25530.12|25450.12|10
1734065640000|2024-12-13 04:54:00|25532.6|25452.6|25534.9|25454.9|25536.61|25456.61|25532.6|25452.6|10
1734065650000|2024-12-13 04:54:10|25534.71|25454.71|25530.74|25450.74|25534.71|25454.71|25530.74|25450.74|10
1734065660000|2024-12-13 04:54:20|25530.94|25450.94|25531.18|25451.18|25531.38|25451.38|25530.77|25450.77|9
1734065670000|2024-12-13 04:54:30|25531.33|25451.33|25533.5|25453.5|25533.5|25453.5|25531.33|25451.33|10
1734065680000|2024-12-13 04:54:40|25533.61|25453.61|25533.66|25453.66|25533.66|25453.66|25532.99|25452.99|10
1734065690000|2024-12-13 04:54:50|25533.65|25453.65|25533.37|25453.37|25533.7|25453.7|25533.37|25453.37|10
1734065700000|2024-12-13 04:55:00|25533.52|25453.52|25532.53|25452.53|25533.59|25453.59|25532.53|25452.53|10
1734065710000|2024-12-13 04:55:10|25532.02|25452.02|25528.87|25448.87|25532.02|25452.02|25528.87|25448.87|10
1734065720000|2024-12-13 04:55:20|25528.85|25448.85|25529.15|25449.15|25529.33|25449.33|25528.79|25448.79|10
1734065730000|2024-12-13 04:55:30|25529.28|25449.28|25530.43|25450.43|25530.54|25450.54|25528.94|25448.94|9
1734065740000|2024-12-13 04:55:40|25529.7|25449.7|25527.05|25447.05|25529.7|25449.7|25527.05|25447.05|10
1734065750000|2024-12-13 04:55:50|25527.07|25447.07|25527.21|25447.21|25527.21|25447.21|25526.45|25446.45|10
1734065760000|2024-12-13 04:56:00|25527.14|25447.14|25526.65|25446.65|25527.22|25447.22|25526.35|25446.35|10
1734065770000|2024-12-13 04:56:10|25526.57|25446.57|25527.43|25447.43|25527.48|25447.48|25526.55|25446.55|10
1734065780000|2024-12-13 04:56:20|25527.37|25447.37|25528.22|25448.22|25528.22|25448.22|25527.32|25447.32|9
1734065790000|2024-12-13 04:56:30|25528.16|25448.16|25527.87|25447.87|25528.16|25448.16|25527.65|25447.65|9
1734065800000|2024-12-13 04:56:40|25527.83|25447.83|25525.94|25445.94|25527.85|25447.85|25525.91|25445.91|10
1734065810000|2024-12-13 04:56:50|25525.83|25445.83|25520.77|25440.77|25525.83|25445.83|25520.77|25440.77|10
1734065820000|2024-12-13 04:57:00|25520.27|25440.27|25520.17|25440.17|25520.27|25440.27|25518.95|25438.95|10
1734065830000|2024-12-13 04:57:10|25520.38|25440.38|25520.09|25440.09|25520.77|25440.77|25520.09|25440.09|9
1734065840000|2024-12-13 04:57:20|25520.25|25440.25|25519.77|25439.77|25520.65|25440.65|25519.77|25439.77|10
1734065850000|2024-12-13 04:57:30|25519.27|25439.27|25518.29|25438.29|25519.27|25439.27|25518.09|25438.09|9
1734065860000|2024-12-13 04:57:40|25518.54|25438.54|25519.93|25439.93|25519.93|25439.93|25518.54|25438.54|10
1734065870000|2024-12-13 04:57:50|25519.78|25439.78|25520.15|25440.15|25520.17|25440.17|25519.65|25439.65|9
1734065880000|2024-12-13 04:58:00|25520.2|25440.2|25520.5|25440.5|25520.5|25440.5|25519.41|25439.41|10
1734065890000|2024-12-13 04:58:10|25520.54|25440.54|25521.1|25441.1|25521.1|25441.1|25520.23|25440.23|10
1734065900000|2024-12-13 04:58:20|25520.47|25440.47|25518.2|25438.2|25520.47|25440.47|25518.19|25438.19|8
1734065910000|2024-12-13 04:58:30|25518.35|25438.35|25517.38|25437.38|25518.35|25438.35|25517.3|25437.3|10
1734065920000|2024-12-13 04:58:40|25517.52|25437.52|25516.28|25436.28|25517.6|25437.6|25516.19|25436.19|10
1734065930000|2024-12-13 04:58:50|25516.2|25436.2|25514.57|25434.57|25516.2|25436.2|25514.57|25434.57|9
1734065940000|2024-12-13 04:59:00|25514.48|25434.48|25515.16|25435.16|25515.16|25435.16|25514.48|25434.48|10
1734065950000|2024-12-13 04:59:10|25514.85|25434.85|25510.69|25430.69|25515.06|25435.06|25510.69|25430.69|9
1734065960000|2024-12-13 04:59:20|25511.76|25431.76|25512.88|25432.88|25512.88|25432.88|25511.76|25431.76|10
1734065970000|2024-12-13 04:59:30|25512.79|25432.79|25512.94|25432.94|25513.16|25433.16|25512.4|25432.4|10
1734065980000|2024-12-13 04:59:40|25512.97|25432.97|25514.26|25434.26|25514.41|25434.41|25512.83|25432.83|10
1734065990000|2024-12-13 04:59:50|25514.41|25434.41|25517.07|25437.07|25517.07|25437.07|25514.16|25434.16|10
1734066000000|2024-12-13 05:00:00|25517.18|25437.18|25514.83|25434.83|25517.26|25437.26|25514.83|25434.83|10
1734066010000|2024-12-13 05:00:10|25514.79|25434.79|25512.47|25432.47|25514.79|25434.79|25512.47|25432.47|10
1734066020000|2024-12-13 05:00:20|25512.9|25432.9|25512.14|25432.14|25514.27|25434.27|25512.14|25432.14|10
1734066030000|2024-12-13 05:00:30|25512.02|25432.02|25512.82|25432.82|25512.98|25432.98|25512.01|25432.01|10
1734066040000|2024-12-13 05:00:40|25513.14|25433.14|25512.06|25432.06|25513.14|25433.14|25511.97|25431.97|10
1734066050000|2024-12-13 05:00:50|25511.24|25431.24|25507.48|25427.48|25511.24|25431.24|25507.48|25427.48|10
1734066060000|2024-12-13 05:01:00|25506.35|25426.35|25503.87|25423.87|25506.35|25426.35|25503.87|25423.87|10
1734066070000|2024-12-13 05:01:10|25502.52|25422.52|25503.12|25423.12|25503.82|25423.82|25502.52|25422.52|10
1734066080000|2024-12-13 05:01:20|25503.16|25423.16|25503.44|25423.44|25503.5|25423.5|25503.04|25423.04|9
1734066090000|2024-12-13 05:01:30|25503.52|25423.52|25503.41|25423.41|25503.73|25423.73|25503.41|25423.41|10
1734066100000|2024-12-13 05:01:40|25503.42|25423.42|25501.02|25421.02|25503.42|25423.42|25501.02|25421.02|10
1734066110000|2024-12-13 05:01:50|25500.68|25420.68|25498.66|25418.66|25500.68|25420.68|25498.66|25418.66|10
1734066120000|2024-12-13 05:02:00|25498.24|25418.24|25496.03|25416.03|25498.56|25418.56|25496.03|25416.03|10
1734066130000|2024-12-13 05:02:10|25495.29|25415.29|25490.34|25410.34|25495.29|25415.29|25490.34|25410.34|10
1734066140000|2024-12-13 05:02:20|25490.39|25410.39|25490.62|25410.62|25490.62|25410.62|25490.33|25410.33|9
1734066150000|2024-12-13 05:02:30|25490.68|25410.68|25491.12|25411.12|25491.12|25411.12|25490.31|25410.31|10
1734066160000|2024-12-13 05:02:40|25491.78|25411.78|25492.98|25412.98|25493.57|25413.57|25491.54|25411.54|10
1734066170000|2024-12-13 05:02:50|25493.33|25413.33|25498.81|25418.81|25498.81|25418.81|25493.33|25413.33|10
1734066180000|2024-12-13 05:03:00|25499.37|25419.37|25507.18|25427.18|25507.18|25427.18|25499.37|25419.37|10
1734066190000|2024-12-13 05:03:10|25507.3|25427.3|25516.46|25436.46|25516.46|25436.46|25507.3|25427.3|10
1734066200000|2024-12-13 05:03:20|25516.58|25436.58|25521.08|25441.08|25521.08|25441.08|25516.4|25436.4|10
1734066210000|2024-12-13 05:03:30|25521.43|25441.43|25518.94|25438.94|25521.87|25441.87|25518.94|25438.94|10
1734066220000|2024-12-13 05:03:40|25517.71|25437.71|25512.41|25432.41|25517.71|25437.71|25512.41|25432.41|10
1734066230000|2024-12-13 05:03:50|25513.13|25433.13|25512.57|25432.57|25513.13|25433.13|25511.86|25431.86|10
1734066240000|2024-12-13 05:04:00|25512.5|25432.5|25513.66|25433.66|25513.66|25433.66|25512.35|25432.35|9
1734066250000|2024-12-13 05:04:10|25514.78|25434.78|25514.82|25434.82|25515.87|25435.87|25514.78|25434.78|10
1734066260000|2024-12-13 05:04:20|25515.1|25435.1|25514.31|25434.31|25515.15|25435.15|25513.07|25433.07|10
1734066270000|2024-12-13 05:04:30|25514.07|25434.07|25514.71|25434.71|25514.95|25434.95|25513.92|25433.92|10
1734066280000|2024-12-13 05:04:40|25514.62|25434.62|25513.92|25433.92|25514.81|25434.81|25513.92|25433.92|10
1734066290000|2024-12-13 05:04:50|25514.18|25434.18|25513.14|25433.14|25514.2|25434.2|25513.13|25433.13|10
1734066300000|2024-12-13 05:05:00|25513.19|25433.19|25514.72|25434.72|25514.72|25434.72|25513.16|25433.16|10
1734066310000|2024-12-13 05:05:10|25514.73|25434.73|25510.59|25430.59|25514.73|25434.73|25510.59|25430.59|10
1734066320000|2024-12-13 05:05:20|25509.89|25429.89|25506.38|25426.38|25509.89|25429.89|25501.17|25421.17|10
1734066330000|2024-12-13 05:05:30|25506.73|25426.73|25507.64|25427.64|25507.68|25427.68|25506.54|25426.54|10
1734066340000|2024-12-13 05:05:40|25506.91|25426.91|25508.49|25428.49|25508.49|25428.49|25506.88|25426.88|10
1734066350000|2024-12-13 05:05:50|25508.47|25428.47|25508.26|25428.26|25508.49|25428.49|25508.25|25428.25|9
1734066360000|2024-12-13 05:06:00|25508.22|25428.22|25514.11|25434.11|25514.11|25434.11|25508.22|25428.22|10
1734066370000|2024-12-13 05:06:10|25514.72|25434.72|25517.25|25437.25|25517.25|25437.25|25514.72|25434.72|10
1734066380000|2024-12-13 05:06:20|25516.64|25436.64|25515.96|25435.96|25516.64|25436.64|25515.41|25435.41|10
1734066390000|2024-12-13 05:06:30|25516.24|25436.24|25513.15|25433.15|25516.27|25436.27|25513.15|25433.15|10
1734066400000|2024-12-13 05:06:40|25513|25433|25512.9|25432.9|25513.14|25433.14|25512.9|25432.9|8
1734066410000|2024-12-13 05:06:50|25513.1|25433.1|25516.46|25436.46|25516.68|25436.68|25513.06|25433.06|10
1734066420000|2024-12-13 05:07:00|25516.42|25436.42|25516.91|25436.91|25517.44|25437.44|25515.89|25435.89|10
1734066430000|2024-12-13 05:07:10|25516.87|25436.87|25521.06|25441.06|25521.06|25441.06|25516.87|25436.87|10
1734066440000|2024-12-13 05:07:20|25521.91|25441.91|25523.67|25443.67|25523.67|25443.67|25521.91|25441.91|10
1734066450000|2024-12-13 05:07:30|25523.69|25443.69|25524.22|25444.22|25524.24|25444.24|25523.34|25443.34|10
1734066460000|2024-12-13 05:07:40|25524.07|25444.07|25522.61|25442.61|25524.07|25444.07|25522.58|25442.58|10
1734066470000|2024-12-13 05:07:50|25522.58|25442.58|25524.92|25444.92|25525.01|25445.01|25522.58|25442.58|10
1734066480000|2024-12-13 05:08:00|25524.96|25444.96|25526.6|25446.6|25526.6|25446.6|25524.96|25444.96|10
1734066490000|2024-12-13 05:08:10|25526.59|25446.59|25529.12|25449.12|25529.12|25449.12|25526.59|25446.59|9
1734066500000|2024-12-13 05:08:20|25528.98|25448.98|25529.31|25449.31|25529.69|25449.69|25528.79|25448.79|10
1734066510000|2024-12-13 05:08:30|25529.29|25449.29|25529.22|25449.22|25529.29|25449.29|25528.64|25448.64|10
1734066520000|2024-12-13 05:08:40|25529.46|25449.46|25529.46|25449.46|25529.46|25449.46|25529.32|25449.32|8
1734066530000|2024-12-13 05:08:50|25529.7|25449.7|25529.74|25449.74|25529.81|25449.81|25528.94|25448.94|9
1734066540000|2024-12-13 05:09:00|25529.96|25449.96|25530.8|25450.8|25531.59|25451.59|25529.96|25449.96|10
1734066550000|2024-12-13 05:09:10|25530.73|25450.73|25537.27|25457.27|25537.27|25457.27|25530.72|25450.72|10
1734066560000|2024-12-13 05:09:20|25537.33|25457.33|25542.68|25462.68|25542.73|25462.73|25537.33|25457.33|9
1734066570000|2024-12-13 05:09:30|25542.36|25462.36|25543.88|25463.88|25544.22|25464.22|25542.36|25462.36|10
1734066580000|2024-12-13 05:09:40|25543.55|25463.55|25542.78|25462.78|25543.55|25463.55|25542.78|25462.78|9
1734066590000|2024-12-13 05:09:50|25541.79|25461.79|25535.79|25455.79|25541.79|25461.79|25534.84|25454.84|9
1734066600000|2024-12-13 05:10:00|25536.03|25456.03|25535.63|25455.63|25537.12|25457.12|25535.37|25455.37|10
1734066610000|2024-12-13 05:10:10|25538.04|25458.04|25539.38|25459.38|25539.38|25459.38|25537.96|25457.96|10
1734066620000|2024-12-13 05:10:20|25539.62|25459.62|25540.34|25460.34|25540.34|25460.34|25539.44|25459.44|10
1734066630000|2024-12-13 05:10:30|25539.77|25459.77|25540.39|25460.39|25540.49|25460.49|25539.64|25459.64|10
1734066640000|2024-12-13 05:10:40|25540.42|25460.42|25542.46|25462.46|25542.46|25462.46|25540.42|25460.42|9
1734066650000|2024-12-13 05:10:50|25542.1|25462.1|25540.89|25460.89|25542.1|25462.1|25540.09|25460.09|8
1734066660000|2024-12-13 05:11:00|25540.81|25460.81|25542.77|25462.77|25542.77|25462.77|25540.81|25460.81|10
1734066670000|2024-12-13 05:11:10|25542.53|25462.53|25544.01|25464.01|25544.01|25464.01|25542.24|25462.24|10
1734066680000|2024-12-13 05:11:20|25544.21|25464.21|25546.36|25466.36|25546.36|25466.36|25544.21|25464.21|10
1734066690000|2024-12-13 05:11:30|25546.33|25466.33|25549.63|25469.63|25549.63|25469.63|25546.26|25466.26|9
1734066700000|2024-12-13 05:11:40|25549.64|25469.64|25545.38|25465.38|25551.44|25471.44|25544.47|25464.47|10
1734066710000|2024-12-13 05:11:50|25545.11|25465.11|25551.58|25471.58|25553.3|25473.3|25545.1|25465.1|10
1734066720000|2024-12-13 05:12:00|25551.46|25471.46|25549.47|25469.47|25551.46|25471.46|25549.29|25469.29|10
1734066730000|2024-12-13 05:12:10|25550.49|25470.49|25548.99|25468.99|25550.49|25470.49|25548.86|25468.86|10
1734066740000|2024-12-13 05:12:20|25548.8|25468.8|25547.46|25467.46|25548.8|25468.8|25547.37|25467.37|10
1734066750000|2024-12-13 05:12:30|25547.26|25467.26|25547.91|25467.91|25548.46|25468.46|25547.26|25467.26|10
1734066760000|2024-12-13 05:12:40|25548.15|25468.15|25550.09|25470.09|25550.27|25470.27|25548.13|25468.13|10
1734066770000|2024-12-13 05:12:50|25550.29|25470.29|25551.95|25471.95|25551.97|25471.97|25550.11|25470.11|10
1734066780000|2024-12-13 05:13:00|25551.7|25471.7|25553.06|25473.06|25554.27|25474.27|25551.7|25471.7|10
1734066790000|2024-12-13 05:13:10|25553.04|25473.04|25552.61|25472.61|25553.85|25473.85|25552.25|25472.25|9
1734066800000|2024-12-13 05:13:20|25552.98|25472.98|25555.58|25475.58|25555.78|25475.78|25552.98|25472.98|10
1734066810000|2024-12-13 05:13:30|25555.28|25475.28|25555.27|25475.27|25555.68|25475.68|25555.18|25475.18|10
1734066820000|2024-12-13 05:13:40|25555.06|25475.06|25555.67|25475.67|25556.06|25476.06|25555.06|25475.06|10
1734066830000|2024-12-13 05:13:50|25555.71|25475.71|25556.22|25476.22|25556.22|25476.22|25555.36|25475.36|9
1734066840000|2024-12-13 05:14:00|25556.25|25476.25|25554.66|25474.66|25556.91|25476.91|25554.66|25474.66|10
1734066850000|2024-12-13 05:14:10|25554.02|25474.02|25550.06|25470.06|25554.05|25474.05|25550.06|25470.06|9
1734066860000|2024-12-13 05:14:20|25550.04|25470.04|25550.22|25470.22|25550.3|25470.3|25549.92|25469.92|10
1734066870000|2024-12-13 05:14:30|25550.21|25470.21|25549.22|25469.22|25550.29|25470.29|25549.22|25469.22|9
1734066880000|2024-12-13 05:14:40|25548.55|25468.55|25548.52|25468.52|25548.56|25468.56|25548.27|25468.27|8
1734066890000|2024-12-13 05:14:50|25548.48|25468.48|25548.05|25468.05|25548.52|25468.52|25547.75|25467.75|10
1734066900000|2024-12-13 05:15:00|25547.37|25467.37|25545.23|25465.23|25547.37|25467.37|25545.23|25465.23|10
1734066910000|2024-12-13 05:15:10|25545.21|25465.21|25544.52|25464.52|25545.21|25465.21|25543.36|25463.36|9
1734066920000|2024-12-13 05:15:20|25544.79|25464.79|25544.79|25464.79|25544.99|25464.99|25544.53|25464.53|10
1734066930000|2024-12-13 05:15:30|25544.68|25464.68|25547.46|25467.46|25547.46|25467.46|25544.68|25464.68|10
1734066940000|2024-12-13 05:15:40|25547.65|25467.65|25554.11|25474.11|25554.11|25474.11|25547.65|25467.65|10
1734066950000|2024-12-13 05:15:50|25555.17|25475.17|25556.3|25476.3|25556.3|25476.3|25555.17|25475.17|9
1734066960000|2024-12-13 05:16:00|25555.65|25475.65|25555.35|25475.35|25555.65|25475.65|25554.69|25474.69|9
1734066970000|2024-12-13 05:16:10|25555.5|25475.5|25557.74|25477.74|25557.82|25477.82|25555.5|25475.5|10
1734066980000|2024-12-13 05:16:20|25557.75|25477.75|25557.3|25477.3|25557.75|25477.75|25557.3|25477.3|9
1734066990000|2024-12-13 05:16:30|25556.73|25476.73|25556.58|25476.58|25556.73|25476.73|25556.49|25476.49|9
1734067000000|2024-12-13 05:16:40|25556.56|25476.56|25558.54|25478.54|25558.54|25478.54|25556.56|25476.56|10
1734067010000|2024-12-13 05:16:50|25558.64|25478.64|25558.26|25478.26|25558.64|25478.64|25557.2|25477.2|9
1734067020000|2024-12-13 05:17:00|25558.23|25478.23|25558.28|25478.28|25558.28|25478.28|25557.79|25477.79|9
1734067030000|2024-12-13 05:17:10|25556.96|25476.96|25558.7|25478.7|25558.7|25478.7|25556.96|25476.96|10
1734067040000|2024-12-13 05:17:20|25558.47|25478.47|25558.98|25478.98|25559.9|25479.9|25558.37|25478.37|10
1734067050000|2024-12-13 05:17:30|25558.72|25478.72|25559.46|25479.46|25559.62|25479.62|25558.72|25478.72|9
1734067060000|2024-12-13 05:17:40|25559.58|25479.58|25560.68|25480.68|25560.84|25480.84|25559.58|25479.58|10
1734067070000|2024-12-13 05:17:50|25560.97|25480.97|25564.09|25484.09|25564.09|25484.09|25560.63|25480.63|8
1734067080000|2024-12-13 05:18:00|25564.03|25484.03|25565.88|25485.88|25565.88|25485.88|25564.03|25484.03|10
1734067090000|2024-12-13 05:18:10|25565.95|25485.95|25564.16|25484.16|25566.11|25486.11|25564.16|25484.16|10
1734067100000|2024-12-13 05:18:20|25563.28|25483.28|25563.05|25483.05|25563.28|25483.28|25562.12|25482.12|9
1734067110000|2024-12-13 05:18:30|25563.46|25483.46|25562.95|25482.95|25563.49|25483.49|25562.45|25482.45|10
1734067120000|2024-12-13 05:18:40|25562.76|25482.76|25562.69|25482.69|25563.7|25483.7|25562.68|25482.68|9
1734067130000|2024-12-13 05:18:50|25563.38|25483.38|25564.17|25484.17|25564.37|25484.37|25563.04|25483.04|10
1734067140000|2024-12-13 05:19:00|25564.11|25484.11|25564.7|25484.7|25564.7|25484.7|25563.81|25483.81|10
1734067150000|2024-12-13 05:19:10|25564.79|25484.79|25562.91|25482.91|25565.35|25485.35|25562.91|25482.91|10
1734067160000|2024-12-13 05:19:20|25562.58|25482.58|25558.18|25478.18|25562.58|25482.58|25556.78|25476.78|10
1734067170000|2024-12-13 05:19:30|25558.09|25478.09|25560.16|25480.16|25560.29|25480.29|25558.04|25478.04|10
1734067180000|2024-12-13 05:19:40|25560.05|25480.05|25560.41|25480.41|25560.41|25480.41|25559.45|25479.45|9
1734067190000|2024-12-13 05:19:50|25560.46|25480.46|25562.17|25482.17|25562.31|25482.31|25560.46|25480.46|8
1734067200000|2024-12-13 05:20:00|25562.21|25482.21|25564.26|25484.26|25564.26|25484.26|25562.21|25482.21|9
1734067210000|2024-12-13 05:20:10|25563.97|25483.97|25564.07|25484.07|25564.07|25484.07|25563.26|25483.26|9
1734067220000|2024-12-13 05:20:20|25564.18|25484.18|25565.67|25485.67|25565.82|25485.82|25564.18|25484.18|10
1734067230000|2024-12-13 05:20:30|25565.46|25485.46|25566.19|25486.19|25566.19|25486.19|25565.46|25485.46|10
1734067240000|2024-12-13 05:20:40|25566.2|25486.2|25567.55|25487.55|25567.55|25487.55|25566.2|25486.2|10
1734067250000|2024-12-13 05:20:50|25567.85|25487.85|25568.55|25488.55|25568.55|25488.55|25567.52|25487.52|10
1734067260000|2024-12-13 05:21:00|25568.52|25488.52|25569.65|25489.65|25569.65|25489.65|25568.02|25488.02|9
1734067270000|2024-12-13 05:21:10|25570.07|25490.07|25576.9|25496.9|25576.9|25496.9|25570.07|25490.07|10
1734067280000|2024-12-13 05:21:20|25576.83|25496.83|25575.74|25495.74|25576.83|25496.83|25575.22|25495.22|10
1734067290000|2024-12-13 05:21:30|25575.64|25495.64|25573.8|25493.8|25575.64|25495.64|25573.8|25493.8|10
1734067300000|2024-12-13 05:21:40|25574.38|25494.38|25577.06|25497.06|25577.35|25497.35|25573.93|25493.93|9
1734067310000|2024-12-13 05:21:50|25576.99|25496.99|25575.39|25495.39|25576.99|25496.99|25575.33|25495.33|10
1734067320000|2024-12-13 05:22:00|25575.37|25495.37|25574.43|25494.43|25575.91|25495.91|25574.43|25494.43|9
1734067330000|2024-12-13 05:22:10|25573.73|25493.73|25569.73|25489.73|25573.73|25493.73|25569.55|25489.55|10
1734067340000|2024-12-13 05:22:20|25569.67|25489.67|25568.91|25488.91|25569.67|25489.67|25568.65|25488.65|10
1734067350000|2024-12-13 05:22:30|25569.01|25489.01|25566.03|25486.03|25569.11|25489.11|25566.03|25486.03|9
1734067360000|2024-12-13 05:22:40|25566|25486|25563.01|25483.01|25566.23|25486.23|25563.01|25483.01|10
1734067370000|2024-12-13 05:22:50|25562.64|25482.64|25558.47|25478.47|25562.64|25482.64|25558.47|25478.47|10
1734067380000|2024-12-13 05:23:00|25558.26|25478.26|25561.04|25481.04|25561.04|25481.04|25557.33|25477.33|10
1734067390000|2024-12-13 05:23:10|25561.11|25481.11|25563.81|25483.81|25563.81|25483.81|25561.11|25481.11|10
1734067400000|2024-12-13 05:23:20|25564.31|25484.31|25564.77|25484.77|25564.77|25484.77|25564.15|25484.15|10
1734067410000|2024-12-13 05:23:30|25564.84|25484.84|25554.25|25474.25|25564.84|25484.84|25554.25|25474.25|10
1734067420000|2024-12-13 05:23:40|25554.18|25474.18|25548.16|25468.16|25554.18|25474.18|25548.16|25468.16|10
1734067430000|2024-12-13 05:23:50|25547.89|25467.89|25547.52|25467.52|25548.06|25468.06|25546.06|25466.06|10
1734067440000|2024-12-13 05:24:00|25546.15|25466.15|25545.51|25465.51|25546.17|25466.17|25545.13|25465.13|10
1734067450000|2024-12-13 05:24:10|25545.8|25465.8|25545.84|25465.84|25545.91|25465.91|25545.29|25465.29|10
1734067460000|2024-12-13 05:24:20|25543.46|25463.46|25543.42|25463.42|25543.57|25463.57|25542.93|25462.93|10
1734067470000|2024-12-13 05:24:30|25543.28|25463.28|25546.05|25466.05|25547.11|25467.11|25543.28|25463.28|10
1734067480000|2024-12-13 05:24:40|25545.9|25465.9|25546.17|25466.17|25546.67|25466.67|25545.89|25465.89|8
1734067490000|2024-12-13 05:24:50|25546.2|25466.2|25544.85|25464.85|25546.26|25466.26|25544.59|25464.59|9
1734067500000|2024-12-13 05:25:00|25544.72|25464.72|25544.26|25464.26|25544.75|25464.75|25544.2|25464.2|9
1734067510000|2024-12-13 05:25:10|25544.18|25464.18|25543.08|25463.08|25544.18|25464.18|25543|25463|9
1734067520000|2024-12-13 05:25:20|25543.2|25463.2|25544.57|25464.57|25545.48|25465.48|25543.2|25463.2|9
1734067530000|2024-12-13 05:25:30|25542.98|25462.98|25535.17|25455.17|25542.98|25462.98|25535.09|25455.09|10
1734067540000|2024-12-13 05:25:40|25534.96|25454.96|25527.02|25447.02|25534.96|25454.96|25527.02|25447.02|10
1734067550000|2024-12-13 05:25:50|25526.02|25446.02|25523.29|25443.29|25526.02|25446.02|25523.29|25443.29|10
1734067560000|2024-12-13 05:26:00|25521.53|25441.53|25517.33|25437.33|25521.53|25441.53|25517.33|25437.33|9
1734067570000|2024-12-13 05:26:10|25517.2|25437.2|25523.91|25443.91|25524.49|25444.49|25514.25|25434.25|10
1734067580000|2024-12-13 05:26:20|25523.86|25443.86|25526.89|25446.89|25526.91|25446.91|25523.86|25443.86|10
1734067590000|2024-12-13 05:26:30|25526.63|25446.63|25528.65|25448.65|25529|25449|25526.63|25446.63|10
1734067600000|2024-12-13 05:26:40|25528.13|25448.13|25527.61|25447.61|25528.27|25448.27|25527.61|25447.61|9
1734067610000|2024-12-13 05:26:50|25527.63|25447.63|25526.58|25446.58|25527.65|25447.65|25526.58|25446.58|9
1734067620000|2024-12-13 05:27:00|25526.15|25446.15|25513.57|25433.57|25526.15|25446.15|25513.57|25433.57|10
1734067630000|2024-12-13 05:27:10|25513.21|25433.21|25512.39|25432.39|25513.72|25433.72|25512.39|25432.39|10
1734067640000|2024-12-13 05:27:20|25511.83|25431.83|25506.77|25426.77|25511.83|25431.83|25506.77|25426.77|10
1734067650000|2024-12-13 05:27:30|25505.16|25425.16|25502.52|25422.52|25505.16|25425.16|25502.08|25422.08|10
1734067660000|2024-12-13 05:27:40|25502.59|25422.59|25501.13|25421.13|25502.68|25422.68|25501.13|25421.13|10
1734067670000|2024-12-13 05:27:50|25501.88|25421.88|25501.52|25421.52|25502.05|25422.05|25501.45|25421.45|10
1734067680000|2024-12-13 05:28:00|25501.45|25421.45|25499.2|25419.2|25501.48|25421.48|25499.02|25419.02|10
1734067690000|2024-12-13 05:28:10|25500.34|25420.34|25508.1|25428.1|25508.1|25428.1|25500.34|25420.34|10
1734067700000|2024-12-13 05:28:20|25508.66|25428.66|25512.1|25432.1|25513.2|25433.2|25508.66|25428.66|10
1734067710000|2024-12-13 05:28:30|25511.78|25431.78|25512.07|25432.07|25512.08|25432.08|25511.78|25431.78|8
1734067720000|2024-12-13 05:28:40|25511.9|25431.9|25520.1|25440.1|25520.1|25440.1|25511.9|25431.9|10
1734067730000|2024-12-13 05:28:50|25521.11|25441.11|25521.77|25441.77|25521.77|25441.77|25521.11|25441.11|8
1734067740000|2024-12-13 05:29:00|25521.84|25441.84|25518.95|25438.95|25521.84|25441.84|25518.84|25438.84|10
1734067750000|2024-12-13 05:29:10|25518.66|25438.66|25515.28|25435.28|25518.66|25438.66|25515.27|25435.27|9
1734067760000|2024-12-13 05:29:20|25515.29|25435.29|25515.25|25435.25|25515.58|25435.58|25515|25435|10
1734067770000|2024-12-13 05:29:30|25515.22|25435.22|25510.24|25430.24|25515.25|25435.25|25510.24|25430.24|10
1734067780000|2024-12-13 05:29:40|25510.61|25430.61|25510.68|25430.68|25510.68|25430.68|25509.52|25429.52|10
1734067790000|2024-12-13 05:29:50|25510.81|25430.81|25509.46|25429.46|25510.81|25430.81|25509.46|25429.46|10
1734067800000|2024-12-13 05:30:00|25509.44|25429.44|25508.45|25428.45|25509.44|25429.44|25508.03|25428.03|10
1734067810000|2024-12-13 05:30:10|25508.54|25428.54|25507.97|25427.97|25509.55|25429.55|25507.97|25427.97|10
1734067820000|2024-12-13 05:30:20|25507.96|25427.96|25505.52|25425.52|25508.09|25428.09|25505.45|25425.45|10
1734067830000|2024-12-13 05:30:30|25505.62|25425.62|25497.4|25417.4|25505.92|25425.92|25497.4|25417.4|10
1734067840000|2024-12-13 05:30:40|25497.24|25417.24|25497.91|25417.91|25497.91|25417.91|25496.61|25416.61|10
1734067850000|2024-12-13 05:30:50|25497.8|25417.8|25496.53|25416.53|25497.85|25417.85|25495.47|25415.47|10
1734067860000|2024-12-13 05:31:00|25496.54|25416.54|25497.82|25417.82|25498.98|25418.98|25496.53|25416.53|10
1734067870000|2024-12-13 05:31:10|25497.06|25417.06|25494.12|25414.12|25497.06|25417.06|25493.74|25413.74|10
1734067880000|2024-12-13 05:31:20|25493.78|25413.78|25495.19|25415.19|25495.19|25415.19|25493.53|25413.53|10
1734067890000|2024-12-13 05:31:30|25495.67|25415.67|25495.93|25415.93|25496.08|25416.08|25495.22|25415.22|10
1734067900000|2024-12-13 05:31:40|25496.48|25416.48|25502.22|25422.22|25502.22|25422.22|25494.79|25414.79|10
1734067910000|2024-12-13 05:31:50|25502.18|25422.18|25501.58|25421.58|25502.18|25422.18|25501.44|25421.44|9
1734067920000|2024-12-13 05:32:00|25501.57|25421.57|25501.73|25421.73|25502.17|25422.17|25501.57|25421.57|9
1734067930000|2024-12-13 05:32:10|25501.93|25421.93|25500.29|25420.29|25502.4|25422.4|25500.29|25420.29|9
1734067940000|2024-12-13 05:32:20|25500.03|25420.03|25493.24|25413.24|25500.03|25420.03|25493.24|25413.24|10
1734067950000|2024-12-13 05:32:30|25492.98|25412.98|25492.72|25412.72|25493|25413|25492.67|25412.67|8
1734067960000|2024-12-13 05:32:40|25491.84|25411.84|25492.58|25412.58|25492.85|25412.85|25491.52|25411.52|10
1734067970000|2024-12-13 05:32:50|25492.16|25412.16|25493.37|25413.37|25493.37|25413.37|25491.83|25411.83|10
1734067980000|2024-12-13 05:33:00|25493.35|25413.35|25491.79|25411.79|25493.35|25413.35|25491.7|25411.7|10
1734067990000|2024-12-13 05:33:10|25491.9|25411.9|25491.51|25411.51|25493.47|25413.47|25491.51|25411.51|10
1734068000000|2024-12-13 05:33:20|25491.6|25411.6|25487.54|25407.54|25491.6|25411.6|25487.54|25407.54|10
1734068010000|2024-12-13 05:33:30|25487.16|25407.16|25488.7|25408.7|25488.85|25408.85|25487.16|25407.16|10
1734068020000|2024-12-13 05:33:40|25489.41|25409.41|25492.63|25412.63|25492.63|25412.63|25489.41|25409.41|10
1734068030000|2024-12-13 05:33:50|25492.71|25412.71|25491.59|25411.59|25492.71|25412.71|25491.59|25411.59|10
1734068040000|2024-12-13 05:34:00|25491.54|25411.54|25491.52|25411.52|25492.02|25412.02|25491.27|25411.27|9
1734068050000|2024-12-13 05:34:10|25491.76|25411.76|25491.15|25411.15|25491.76|25411.76|25490.86|25410.86|9
1734068060000|2024-12-13 05:34:20|25491.13|25411.13|25491.58|25411.58|25491.58|25411.58|25491.13|25411.13|8
1734068070000|2024-12-13 05:34:30|25491.61|25411.61|25490.72|25410.72|25491.9|25411.9|25490.3|25410.3|9
1734068080000|2024-12-13 05:34:40|25490.93|25410.93|25490.35|25410.35|25491.02|25411.02|25490.35|25410.35|9
1734068090000|2024-12-13 05:34:50|25490.34|25410.34|25491.32|25411.32|25491.34|25411.34|25490.34|25410.34|10
1734068100000|2024-12-13 05:35:00|25491.33|25411.33|25496.68|25416.68|25496.68|25416.68|25491.33|25411.33|10
1734068110000|2024-12-13 05:35:10|25496.83|25416.83|25495.77|25415.77|25497.71|25417.71|25495.77|25415.77|9
1734068120000|2024-12-13 05:35:20|25495.67|25415.67|25497.42|25417.42|25497.42|25417.42|25495.19|25415.19|9
1734068130000|2024-12-13 05:35:30|25497.63|25417.63|25500.03|25420.03|25500.03|25420.03|25497.63|25417.63|10
1734068140000|2024-12-13 05:35:40|25499.55|25419.55|25500.37|25420.37|25500.37|25420.37|25499.55|25419.55|10
1734068150000|2024-12-13 05:35:50|25500.34|25420.34|25501.25|25421.25|25501.61|25421.61|25499.85|25419.85|9
1734068160000|2024-12-13 05:36:00|25501.15|25421.15|25500.18|25420.18|25501.24|25421.24|25500.14|25420.14|10
1734068170000|2024-12-13 05:36:10|25500.27|25420.27|25498.21|25418.21|25504.54|25424.54|25496.98|25416.98|10
1734068180000|2024-12-13 05:36:20|25498.48|25418.48|25498.44|25418.44|25498.76|25418.76|25498.39|25418.39|9
1734068190000|2024-12-13 05:36:30|25498.46|25418.46|25499.83|25419.83|25499.93|25419.93|25498.41|25418.41|10
1734068200000|2024-12-13 05:36:40|25500.31|25420.31|25505.85|25425.85|25505.85|25425.85|25500.31|25420.31|10
1734068210000|2024-12-13 05:36:50|25509.08|25429.08|25508.56|25428.56|25509.08|25429.08|25508.56|25428.56|10
1734068220000|2024-12-13 05:37:00|25508.48|25428.48|25510.96|25430.96|25510.96|25430.96|25508.36|25428.36|10
1734068230000|2024-12-13 05:37:10|25510.99|25430.99|25511.09|25431.09|25511.31|25431.31|25510.99|25430.99|10
1734068240000|2024-12-13 05:37:20|25511.03|25431.03|25511.96|25431.96|25512.87|25432.87|25510.89|25430.89|9
1734068250000|2024-12-13 05:37:30|25511.62|25431.62|25509.85|25429.85|25511.62|25431.62|25509.66|25429.66|10
1734068260000|2024-12-13 05:37:40|25509.97|25429.97|25507.23|25427.23|25510|25430|25507.23|25427.23|10
1734068270000|2024-12-13 05:37:50|25507.1|25427.1|25511.68|25431.68|25511.68|25431.68|25507.1|25427.1|10
1734068280000|2024-12-13 05:38:00|25511.64|25431.64|25513.78|25433.78|25513.89|25433.89|25511.64|25431.64|10
1734068290000|2024-12-13 05:38:10|25513.83|25433.83|25513.32|25433.32|25514.59|25434.59|25513.32|25433.32|9
1734068300000|2024-12-13 05:38:20|25513.11|25433.11|25511.58|25431.58|25513.11|25433.11|25511.58|25431.58|9
1734068310000|2024-12-13 05:38:30|25511.57|25431.57|25510.52|25430.52|25511.93|25431.93|25510.29|25430.29|10
1734068320000|2024-12-13 05:38:40|25510.27|25430.27|25511.7|25431.7|25511.7|25431.7|25510.14|25430.14|10
1734068330000|2024-12-13 05:38:50|25511.99|25431.99|25511.5|25431.5|25512.64|25432.64|25511.5|25431.5|10
1734068340000|2024-12-13 05:39:00|25511.36|25431.36|25511.95|25431.95|25511.95|25431.95|25511.14|25431.14|10
1734068350000|2024-12-13 05:39:10|25512.19|25432.19|25513.73|25433.73|25513.73|25433.73|25512.19|25432.19|10
1734068360000|2024-12-13 05:39:20|25513.62|25433.62|25512.63|25432.63|25513.89|25433.89|25512.63|25432.63|10
1734068370000|2024-12-13 05:39:30|25512.64|25432.64|25512.53|25432.53|25512.66|25432.66|25511.93|25431.93|10
1734068380000|2024-12-13 05:39:40|25512.79|25432.79|25514.45|25434.45|25514.45|25434.45|25512.79|25432.79|8
1734068390000|2024-12-13 05:39:50|25514.49|25434.49|25514.8|25434.8|25515.25|25435.25|25514.47|25434.47|8
1734068400000|2024-12-13 05:40:00|25514.25|25434.25|25514.38|25434.38|25514.48|25434.48|25514|25434|9
1734068410000|2024-12-13 05:40:10|25514.47|25434.47|25513.56|25433.56|25515.68|25435.68|25513.56|25433.56|10
1734068420000|2024-12-13 05:40:20|25515.54|25435.54|25515.78|25435.78|25516.51|25436.51|25515.54|25435.54|10
1734068430000|2024-12-13 05:40:30|25515.72|25435.72|25515.37|25435.37|25515.72|25435.72|25514.95|25434.95|10
1734068440000|2024-12-13 05:40:40|25515.36|25435.36|25515.86|25435.86|25515.86|25435.86|25515.32|25435.32|9
1734068450000|2024-12-13 05:40:50|25515.88|25435.88|25517.25|25437.25|25517.38|25437.38|25515.88|25435.88|10
1734068460000|2024-12-13 05:41:00|25516.64|25436.64|25518.03|25438.03|25518.09|25438.09|25516.02|25436.02|10
1734068470000|2024-12-13 05:41:10|25517.9|25437.9|25518.56|25438.56|25519.23|25439.23|25517.9|25437.9|10
1734068480000|2024-12-13 05:41:20|25518.59|25438.59|25519.14|25439.14|25519.14|25439.14|25518.3|25438.3|8
1734068490000|2024-12-13 05:41:30|25519.24|25439.24|25521.19|25441.19|25521.65|25441.65|25519.24|25439.24|10
1734068500000|2024-12-13 05:41:40|25520.82|25440.82|25518.42|25438.42|25520.82|25440.82|25518.39|25438.39|10
1734068510000|2024-12-13 05:41:50|25518.44|25438.44|25519.36|25439.36|25519.36|25439.36|25518.44|25438.44|9
1734068520000|2024-12-13 05:42:00|25519.38|25439.38|25513.65|25433.65|25519.38|25439.38|25513.65|25433.65|10
1734068530000|2024-12-13 05:42:10|25512.92|25432.92|25513.13|25433.13|25513.13|25433.13|25512.39|25432.39|10
1734068540000|2024-12-13 05:42:20|25513.09|25433.09|25515.08|25435.08|25515.08|25435.08|25513.09|25433.09|10
1734068550000|2024-12-13 05:42:30|25515.47|25435.47|25513.77|25433.77|25515.47|25435.47|25513.77|25433.77|8
1734068560000|2024-12-13 05:42:40|25514.14|25434.14|25515.02|25435.02|25515.53|25435.53|25514.14|25434.14|9
1734068570000|2024-12-13 05:42:50|25514.72|25434.72|25510.99|25430.99|25514.72|25434.72|25510.99|25430.99|10
1734068580000|2024-12-13 05:43:00|25510.9|25430.9|25510.49|25430.49|25511.26|25431.26|25510.49|25430.49|10
1734068590000|2024-12-13 05:43:10|25510.2|25430.2|25511.53|25431.53|25511.53|25431.53|25509.9|25429.9|10
1734068600000|2024-12-13 05:43:20|25511.62|25431.62|25510.3|25430.3|25511.95|25431.95|25510.3|25430.3|9
1734068610000|2024-12-13 05:43:30|25510.01|25430.01|25507.9|25427.9|25510.13|25430.13|25507.85|25427.85|8
1734068620000|2024-12-13 05:43:40|25507.88|25427.88|25507.23|25427.23|25508.02|25428.02|25507.18|25427.18|9
1734068630000|2024-12-13 05:43:50|25507.45|25427.45|25506.43|25426.43|25507.72|25427.72|25506.43|25426.43|10
1734068640000|2024-12-13 05:44:00|25506.63|25426.63|25508.23|25428.23|25508.23|25428.23|25506.63|25426.63|8
1734068650000|2024-12-13 05:44:10|25508.37|25428.37|25508.12|25428.12|25508.62|25428.62|25508.1|25428.1|9
1734068660000|2024-12-13 05:44:20|25508.17|25428.17|25505.33|25425.33|25508.31|25428.31|25505.33|25425.33|9
1734068670000|2024-12-13 05:44:30|25505.48|25425.48|25506.07|25426.07|25506.24|25426.24|25505.48|25425.48|10
1734068680000|2024-12-13 05:44:40|25505.85|25425.85|25504.19|25424.19|25506.03|25426.03|25504.19|25424.19|9
1734068690000|2024-12-13 05:44:50|25504.67|25424.67|25501.57|25421.57|25504.67|25424.67|25501.57|25421.57|10
1734068700000|2024-12-13 05:45:00|25501.38|25421.38|25496.63|25416.63|25501.38|25421.38|25496.63|25416.63|10
1734068710000|2024-12-13 05:45:10|25496.42|25416.42|25494.03|25414.03|25496.42|25416.42|25494.03|25414.03|9
1734068720000|2024-12-13 05:45:20|25494.16|25414.16|25492.51|25412.51|25494.27|25414.27|25492.51|25412.51|9
1734068730000|2024-12-13 05:45:30|25492.28|25412.28|25486.35|25406.35|25492.28|25412.28|25486.28|25406.28|10
1734068740000|2024-12-13 05:45:40|25486.8|25406.8|25487.32|25407.32|25487.82|25407.82|25486.8|25406.8|10
1734068750000|2024-12-13 05:45:50|25487.06|25407.06|25480.88|25400.88|25487.06|25407.06|25480.88|25400.88|10
1734068760000|2024-12-13 05:46:00|25480.69|25400.69|25484.18|25404.18|25484.62|25404.62|25480.36|25400.36|10
1734068770000|2024-12-13 05:46:10|25484.41|25404.41|25490.36|25410.36|25490.36|25410.36|25484.41|25404.41|10
1734068780000|2024-12-13 05:46:20|25491.97|25411.97|25493.17|25413.17|25493.17|25413.17|25491.97|25411.97|10
1734068790000|2024-12-13 05:46:30|25493.46|25413.46|25493.74|25413.74|25494.13|25414.13|25493.46|25413.46|10
1734068800000|2024-12-13 05:46:40|25484.86|25404.86|25487.44|25407.44|25487.5|25407.5|25484.86|25404.86|10
1734068810000|2024-12-13 05:46:50|25495.35|25415.35|25496.26|25416.26|25496.26|25416.26|25495.08|25415.08|10
1734068820000|2024-12-13 05:47:00|25496.48|25416.48|25499.45|25419.45|25499.45|25419.45|25496.17|25416.17|10
1734068830000|2024-12-13 05:47:10|25500.02|25420.02|25499.58|25419.58|25500.18|25420.18|25499.58|25419.58|10
1734068840000|2024-12-13 05:47:20|25499.45|25419.45|25498.12|25418.12|25499.45|25419.45|25497.21|25417.21|9
1734068850000|2024-12-13 05:47:30|25498.11|25418.11|25496.85|25416.85|25498.11|25418.11|25495.53|25415.53|10
1734068860000|2024-12-13 05:47:40|25496.67|25416.67|25498.67|25418.67|25498.67|25418.67|25496.39|25416.39|10
1734068870000|2024-12-13 05:47:50|25498.34|25418.34|25496.48|25416.48|25498.61|25418.61|25496.48|25416.48|9
1734068880000|2024-12-13 05:48:00|25496.17|25416.17|25494.07|25414.07|25496.17|25416.17|25494.03|25414.03|10
1734068890000|2024-12-13 05:48:10|25494.52|25414.52|25497.27|25417.27|25497.3|25417.3|25494.52|25414.52|10
1734068900000|2024-12-13 05:48:20|25497.61|25417.61|25501.89|25421.89|25502.13|25422.13|25497.61|25417.61|9
1734068910000|2024-12-13 05:48:30|25502.95|25422.95|25505.33|25425.33|25505.33|25425.33|25502.95|25422.95|10
1734068920000|2024-12-13 05:48:40|25505.51|25425.51|25505.33|25425.33|25505.66|25425.66|25505.33|25425.33|8
1734068930000|2024-12-13 05:48:50|25504.82|25424.82|25505.01|25425.01|25505.16|25425.16|25504.66|25424.66|10
1734068940000|2024-12-13 05:49:00|25504.63|25424.63|25501.48|25421.48|25504.65|25424.65|25501.18|25421.18|10
1734068950000|2024-12-13 05:49:10|25501.41|25421.41|25498.15|25418.15|25501.41|25421.41|25497.1|25417.1|10
1734068960000|2024-12-13 05:49:20|25498.64|25418.64|25499.03|25419.03|25499.08|25419.08|25498.51|25418.51|9
1734068970000|2024-12-13 05:49:30|25499.21|25419.21|25498.26|25418.26|25499.48|25419.48|25498.26|25418.26|10
1734068980000|2024-12-13 05:49:40|25497.39|25417.39|25494.92|25414.92|25497.42|25417.42|25494.66|25414.66|10
1734068990000|2024-12-13 05:49:50|25494.95|25414.95|25493.89|25413.89|25495|25415|25493.89|25413.89|10
1734069000000|2024-12-13 05:50:00|25494.02|25414.02|25491.5|25411.5|25494.02|25414.02|25491.5|25411.5|10
1734069010000|2024-12-13 05:50:10|25490.84|25410.84|25492.5|25412.5|25492.56|25412.56|25490.33|25410.33|10
1734069020000|2024-12-13 05:50:20|25492.72|25412.72|25484.22|25404.22|25492.88|25412.88|25484.22|25404.22|10
1734069030000|2024-12-13 05:50:30|25483.8|25403.8|25483.19|25403.19|25483.88|25403.88|25483.08|25403.08|10
1734069040000|2024-12-13 05:50:40|25483.14|25403.14|25485.06|25405.06|25485.06|25405.06|25483.01|25403.01|10
1734069050000|2024-12-13 05:50:50|25484.06|25404.06|25485.54|25405.54|25485.54|25405.54|25484.06|25404.06|10
1734069060000|2024-12-13 05:51:00|25485.45|25405.45|25485.75|25405.75|25485.85|25405.85|25485.45|25405.45|9
1734069070000|2024-12-13 05:51:10|25485.72|25405.72|25484.38|25404.38|25485.8|25405.8|25484.38|25404.38|8
1734069080000|2024-12-13 05:51:20|25484.46|25404.46|25480.01|25400.01|25484.51|25404.51|25480.01|25400.01|10
1734069090000|2024-12-13 05:51:30|25480.21|25400.21|25480.85|25400.85|25480.89|25400.89|25479.87|25399.87|10
1734069100000|2024-12-13 05:51:40|25481.32|25401.32|25479.64|25399.64|25482.22|25402.22|25479.64|25399.64|10
1734069110000|2024-12-13 05:51:50|25480.05|25400.05|25478.13|25398.13|25480.23|25400.23|25478.04|25398.04|10
1734069120000|2024-12-13 05:52:00|25478|25398|25476.35|25396.35|25478.04|25398.04|25476.35|25396.35|10
1734069130000|2024-12-13 05:52:10|25475.84|25395.84|25477.02|25397.02|25477.02|25397.02|25475.2|25395.2|10
1734069140000|2024-12-13 05:52:20|25477.26|25397.26|25479.32|25399.32|25479.32|25399.32|25476.97|25396.97|9
1734069150000|2024-12-13 05:52:30|25479.39|25399.39|25478.2|25398.2|25479.39|25399.39|25478.2|25398.2|10
1734069160000|2024-12-13 05:52:40|25478.39|25398.39|25479.02|25399.02|25479.38|25399.38|25478.18|25398.18|10
1734069170000|2024-12-13 05:52:50|25479.04|25399.04|25481.57|25401.57|25481.57|25401.57|25479.04|25399.04|10
1734069180000|2024-12-13 05:53:00|25482.14|25402.14|25486.78|25406.78|25486.81|25406.81|25482.14|25402.14|9
1734069190000|2024-12-13 05:53:10|25486.77|25406.77|25488.82|25408.82|25488.83|25408.83|25486.53|25406.53|9
1734069200000|2024-12-13 05:53:20|25489.04|25409.04|25494.9|25414.9|25495.16|25415.16|25489.04|25409.04|10
1734069210000|2024-12-13 05:53:30|25494.62|25414.62|25495.72|25415.72|25495.96|25415.96|25494.62|25414.62|9
1734069220000|2024-12-13 05:53:40|25495.67|25415.67|25495.77|25415.77|25495.97|25415.97|25495.67|25415.67|10
1734069230000|2024-12-13 05:53:50|25495.96|25415.96|25496.26|25416.26|25496.3|25416.3|25495.61|25415.61|10
1734069240000|2024-12-13 05:54:00|25496.49|25416.49|25496.37|25416.37|25496.65|25416.65|25496.25|25416.25|10
1734069250000|2024-12-13 05:54:10|25496.16|25416.16|25497.64|25417.64|25497.64|25417.64|25496.04|25416.04|10
1734069260000|2024-12-13 05:54:20|25497.61|25417.61|25497.1|25417.1|25497.61|25417.61|25496.66|25416.66|9
1734069270000|2024-12-13 05:54:30|25496.85|25416.85|25497.04|25417.04|25497.11|25417.11|25496.16|25416.16|10
1734069280000|2024-12-13 05:54:40|25496.5|25416.5|25493.12|25413.12|25496.5|25416.5|25493.12|25413.12|10
1734069290000|2024-12-13 05:54:50|25492.84|25412.84|25490.8|25410.8|25492.84|25412.84|25490.7|25410.7|10
1734069300000|2024-12-13 05:55:00|25490.67|25410.67|25490.9|25410.9|25491.07|25411.07|25490.67|25410.67|9
1734069310000|2024-12-13 05:55:10|25490.89|25410.89|25491.02|25411.02|25491.5|25411.5|25490.83|25410.83|10
1734069320000|2024-12-13 05:55:20|25491|25411|25488.4|25408.4|25491|25411|25488.4|25408.4|10
1734069330000|2024-12-13 05:55:30|25488.3|25408.3|25486.02|25406.02|25488.3|25408.3|25486.02|25406.02|10
1734069340000|2024-12-13 05:55:40|25485.9|25405.9|25482.24|25402.24|25485.9|25405.9|25482.24|25402.24|10
1734069350000|2024-12-13 05:55:50|25482.25|25402.25|25478.41|25398.41|25482.43|25402.43|25478.41|25398.41|9
1734069360000|2024-12-13 05:56:00|25477.71|25397.71|25472.66|25392.66|25477.71|25397.71|25472.37|25392.37|9
1734069370000|2024-12-13 05:56:10|25472.94|25392.94|25475.86|25395.86|25475.86|25395.86|25471.94|25391.94|10
1734069380000|2024-12-13 05:56:20|25476.73|25396.73|25476.91|25396.91|25477.53|25397.53|25476.73|25396.73|10
1734069390000|2024-12-13 05:56:30|25477.32|25397.32|25477.85|25397.85|25478.06|25398.06|25477|25397|9
1734069400000|2024-12-13 05:56:40|25477.72|25397.72|25477.3|25397.3|25477.95|25397.95|25477.3|25397.3|9
1734069410000|2024-12-13 05:56:50|25477.79|25397.79|25481.11|25401.11|25481.28|25401.28|25477.79|25397.79|10
1734069420000|2024-12-13 05:57:00|25479.71|25399.71|25478.92|25398.92|25480.61|25400.61|25478.92|25398.92|10
1734069430000|2024-12-13 05:57:10|25479.49|25399.49|25475.05|25395.05|25480.96|25400.96|25474.83|25394.83|10
1734069440000|2024-12-13 05:57:20|25474.89|25394.89|25473.49|25393.49|25474.89|25394.89|25473.44|25393.44|10
1734069450000|2024-12-13 05:57:30|25474.04|25394.04|25474.82|25394.82|25474.82|25394.82|25473.71|25393.71|10
1734069460000|2024-12-13 05:57:40|25474.93|25394.93|25476.14|25396.14|25476.14|25396.14|25474.93|25394.93|10
1734069470000|2024-12-13 05:57:50|25476.92|25396.92|25477.94|25397.94|25477.94|25397.94|25476.92|25396.92|10
1734069480000|2024-12-13 05:58:00|25478.07|25398.07|25476.57|25396.57|25478.07|25398.07|25476.27|25396.27|10
1734069490000|2024-12-13 05:58:10|25476.63|25396.63|25475.95|25395.95|25476.64|25396.64|25475.95|25395.95|10
1734069500000|2024-12-13 05:58:20|25475.94|25395.94|25475.1|25395.1|25476.13|25396.13|25475.1|25395.1|9
1734069510000|2024-12-13 05:58:30|25474.99|25394.99|25473.44|25393.44|25474.99|25394.99|25473.44|25393.44|10
1734069520000|2024-12-13 05:58:40|25473.38|25393.38|25472.01|25392.01|25473.48|25393.48|25471.69|25391.69|10
1734069530000|2024-12-13 05:58:50|25472.04|25392.04|25471.62|25391.62|25473.16|25393.16|25471.38|25391.38|10
1734069540000|2024-12-13 05:59:00|25471.57|25391.57|25471.38|25391.38|25471.77|25391.77|25471.37|25391.37|9
1734069550000|2024-12-13 05:59:10|25471.06|25391.06|25469.64|25389.64|25471.06|25391.06|25469.64|25389.64|10
1734069560000|2024-12-13 05:59:20|25469.48|25389.48|25469.47|25389.47|25469.7|25389.7|25469.23|25389.23|10
1734069570000|2024-12-13 05:59:30|25469.48|25389.48|25467.8|25387.8|25469.51|25389.51|25466.53|25386.53|10
1734069580000|2024-12-13 05:59:40|25468.02|25388.02|25467.65|25387.65|25468.35|25388.35|25467.65|25387.65|9
1734069590000|2024-12-13 05:59:50|25467.44|25387.44|25468.66|25388.66|25468.69|25388.69|25467.44|25387.44|9
1734069600000|2024-12-13 06:00:00|25468.08|25388.08|25467.91|25387.91|25468.92|25388.92|25467.91|25387.91|10
1734069610000|2024-12-13 06:00:10|25467.68|25387.68|25468.18|25388.18|25468.18|25388.18|25466.9|25386.9|9
1734069620000|2024-12-13 06:00:20|25468.24|25388.24|25467.28|25387.28|25469.01|25389.01|25467.28|25387.28|9
1734069630000|2024-12-13 06:00:30|25467.33|25387.33|25469.13|25389.13|25469.13|25389.13|25466.99|25386.99|10
1734069640000|2024-12-13 06:00:40|25469.52|25389.52|25470.41|25390.41|25470.92|25390.92|25469.52|25389.52|10
1734069650000|2024-12-13 06:00:50|25470.61|25390.61|25470.11|25390.11|25470.61|25390.61|25469.93|25389.93|8
1734069660000|2024-12-13 06:01:00|25470.32|25390.32|25471.45|25391.45|25471.48|25391.48|25470.07|25390.07|10
1734069670000|2024-12-13 06:01:10|25471.54|25391.54|25475.93|25395.93|25475.93|25395.93|25471.54|25391.54|10
1734069680000|2024-12-13 06:01:20|25476.04|25396.04|25476.44|25396.44|25476.52|25396.52|25474.82|25394.82|10
1734069690000|2024-12-13 06:01:30|25476.09|25396.09|25475.71|25395.71|25476.09|25396.09|25475.52|25395.52|9
1734069700000|2024-12-13 06:01:40|25475.83|25395.83|25475.02|25395.02|25475.88|25395.88|25474.91|25394.91|10
1734069710000|2024-12-13 06:01:50|25476.17|25396.17|25474.85|25394.85|25476.17|25396.17|25474.85|25394.85|10
1734069720000|2024-12-13 06:02:00|25475.45|25395.45|25481.09|25401.09|25481.09|25401.09|25475.45|25395.45|10
1734069730000|2024-12-13 06:02:10|25481.53|25401.53|25485.14|25405.14|25485.14|25405.14|25481.53|25401.53|9
1734069740000|2024-12-13 06:02:20|25485.27|25405.27|25480.13|25400.13|25485.69|25405.69|25479.51|25399.51|9
1734069750000|2024-12-13 06:02:30|25480.22|25400.22|25482.68|25402.68|25482.68|25402.68|25480.22|25400.22|10
1734069760000|2024-12-13 06:02:40|25483.21|25403.21|25485.58|25405.58|25485.91|25405.91|25483.02|25403.02|10
1734069770000|2024-12-13 06:02:50|25492.29|25412.29|25491.42|25411.42|25492.5|25412.5|25491.42|25411.42|10
1734069780000|2024-12-13 06:03:00|25491.51|25411.51|25496.75|25416.75|25496.75|25416.75|25491.51|25411.51|9
1734069790000|2024-12-13 06:03:10|25496.72|25416.72|25498.67|25418.67|25498.67|25418.67|25496.72|25416.72|8
1734069800000|2024-12-13 06:03:20|25498|25418|25494.2|25414.2|25498|25418|25494.2|25414.2|10
1734069810000|2024-12-13 06:03:30|25493.67|25413.67|25493.25|25413.25|25493.82|25413.82|25493.13|25413.13|9
1734069820000|2024-12-13 06:03:40|25493.36|25413.36|25493.44|25413.44|25493.51|25413.51|25493.26|25413.26|10
1734069830000|2024-12-13 06:03:50|25493.26|25413.26|25492.45|25412.45|25493.26|25413.26|25492.41|25412.41|10
1734069840000|2024-12-13 06:04:00|25492.09|25412.09|25490.8|25410.8|25492.09|25412.09|25490.4|25410.4|10
1734069850000|2024-12-13 06:04:10|25490.44|25410.44|25491.8|25411.8|25491.8|25411.8|25490.44|25410.44|10
1734069860000|2024-12-13 06:04:20|25491.61|25411.61|25493.36|25413.36|25493.36|25413.36|25491.35|25411.35|10
1734069870000|2024-12-13 06:04:30|25493.49|25413.49|25495.21|25415.21|25495.21|25415.21|25493.45|25413.45|10
1734069880000|2024-12-13 06:04:40|25495.29|25415.29|25495.76|25415.76|25495.76|25415.76|25495.29|25415.29|8
1734069890000|2024-12-13 06:04:50|25495.68|25415.68|25495.41|25415.41|25495.68|25415.68|25494.88|25414.88|8
1734069900000|2024-12-13 06:05:00|25495.49|25415.49|25498.46|25418.46|25498.46|25418.46|25495.43|25415.43|10
1734069910000|2024-12-13 06:05:10|25499.06|25419.06|25501.61|25421.61|25501.61|25421.61|25499.06|25419.06|10
1734069920000|2024-12-13 06:05:20|25501.53|25421.53|25501.91|25421.91|25502.3|25422.3|25501.5|25421.5|9
1734069930000|2024-12-13 06:05:30|25502.37|25422.37|25503.98|25423.98|25504.16|25424.16|25502.37|25422.37|10
1734069940000|2024-12-13 06:05:40|25504.08|25424.08|25503.8|25423.8|25504.08|25424.08|25503.59|25423.59|8
1734069950000|2024-12-13 06:05:50|25503.74|25423.74|25504.13|25424.13|25504.13|25424.13|25503.71|25423.71|10
1734069960000|2024-12-13 06:06:00|25504.74|25424.74|25504.79|25424.79|25504.79|25424.79|25504.16|25424.16|10
1734069970000|2024-12-13 06:06:10|25505.27|25425.27|25506.03|25426.03|25506.03|25426.03|25505.06|25425.06|10
1734069980000|2024-12-13 06:06:20|25506.06|25426.06|25508.45|25428.45|25508.45|25428.45|25506.06|25426.06|10
1734069990000|2024-12-13 06:06:30|25508.66|25428.66|25510.42|25430.42|25510.49|25430.49|25508.66|25428.66|10
1734070000000|2024-12-13 06:06:40|25510.53|25430.53|25509.91|25429.91|25510.53|25430.53|25509.85|25429.85|10
1734070010000|2024-12-13 06:06:50|25509.96|25429.96|25510.41|25430.41|25510.64|25430.64|25509.96|25429.96|10
1734070020000|2024-12-13 06:07:00|25510.47|25430.47|25512.22|25432.22|25512.22|25432.22|25510.47|25430.47|10
1734070030000|2024-12-13 06:07:10|25513.25|25433.25|25517.23|25437.23|25517.27|25437.27|25513.25|25433.25|10
1734070040000|2024-12-13 06:07:20|25518.54|25438.54|25519.04|25439.04|25519.6|25439.6|25518.5|25438.5|10
1734070050000|2024-12-13 06:07:30|25522.24|25442.24|25521.62|25441.62|25522.66|25442.66|25520.86|25440.86|10
1734070060000|2024-12-13 06:07:40|25521.39|25441.39|25521.54|25441.54|25521.54|25441.54|25520.68|25440.68|10
1734070070000|2024-12-13 06:07:50|25521.63|25441.63|25524.69|25444.69|25524.96|25444.96|25521.63|25441.63|9
1734070080000|2024-12-13 06:08:00|25525.11|25445.11|25524.82|25444.82|25526.46|25446.46|25524.82|25444.82|10
1734070090000|2024-12-13 06:08:10|25524.84|25444.84|25523.98|25443.98|25526.09|25446.09|25523.98|25443.98|10
1734070100000|2024-12-13 06:08:20|25524.06|25444.06|25525.63|25445.63|25525.63|25445.63|25523.48|25443.48|10
1734070110000|2024-12-13 06:08:30|25526.3|25446.3|25524.88|25444.88|25526.9|25446.9|25514.7|25434.7|10
1734070120000|2024-12-13 06:08:40|25524.95|25444.95|25525.25|25445.25|25525.31|25445.31|25524.58|25444.58|10
1734070130000|2024-12-13 06:08:50|25525.29|25445.29|25526.45|25446.45|25526.45|25446.45|25525.29|25445.29|10
1734070140000|2024-12-13 06:09:00|25526.55|25446.55|25526.46|25446.46|25526.67|25446.67|25526.22|25446.22|10
1734070150000|2024-12-13 06:09:10|25526.53|25446.53|25526.47|25446.47|25526.83|25446.83|25526.17|25446.17|9
1734070160000|2024-12-13 06:09:20|25526.52|25446.52|25525.73|25445.73|25526.52|25446.52|25525.73|25445.73|9
1734070170000|2024-12-13 06:09:30|25525.71|25445.71|25526.14|25446.14|25526.37|25446.37|25525.71|25445.71|9
1734070180000|2024-12-13 06:09:40|25526.1|25446.1|25526.19|25446.19|25526.94|25446.94|25523.67|25443.67|10
1734070190000|2024-12-13 06:09:50|25525.77|25445.77|25526.57|25446.57|25526.74|25446.74|25525.61|25445.61|10
1734070200000|2024-12-13 06:10:00|25526.63|25446.63|25527.06|25447.06|25527.15|25447.15|25526.63|25446.63|9
1734070210000|2024-12-13 06:10:10|25526.92|25446.92|25526.43|25446.43|25528.42|25448.42|25526.43|25446.43|10
1734070220000|2024-12-13 06:10:20|25526.61|25446.61|25527.37|25447.37|25527.37|25447.37|25526.61|25446.61|10
1734070230000|2024-12-13 06:10:30|25528.59|25448.59|25530.82|25450.82|25530.84|25450.84|25528.59|25448.59|10
1734070240000|2024-12-13 06:10:40|25530.81|25450.81|25531.69|25451.69|25531.71|25451.71|25530.81|25450.81|10
1734070250000|2024-12-13 06:10:50|25531.6|25451.6|25533.07|25453.07|25533.08|25453.08|25531.6|25451.6|10
1734070260000|2024-12-13 06:11:00|25533.02|25453.02|25533.07|25453.07|25536.4|25456.4|25533.02|25453.02|10
1734070270000|2024-12-13 06:11:10|25533.27|25453.27|25532.52|25452.52|25533.71|25453.71|25532.52|25452.52|9
1734070280000|2024-12-13 06:11:20|25533.05|25453.05|25532.12|25452.12|25533.09|25453.09|25532.12|25452.12|9
1734070290000|2024-12-13 06:11:30|25531.58|25451.58|25525.61|25445.61|25531.69|25451.69|25525.61|25445.61|10
1734070300000|2024-12-13 06:11:40|25525.26|25445.26|25525.91|25445.91|25525.91|25445.91|25524.83|25444.83|10
1734070310000|2024-12-13 06:11:50|25525.74|25445.74|25525.26|25445.26|25525.91|25445.91|25525.03|25445.03|10
1734070320000|2024-12-13 06:12:00|25525.38|25445.38|25525.17|25445.17|25525.82|25445.82|25525.1|25445.1|10
1734070330000|2024-12-13 06:12:10|25525.38|25445.38|25525.58|25445.58|25525.66|25445.66|25525.38|25445.38|9
1734070340000|2024-12-13 06:12:20|25525.07|25445.07|25525.57|25445.57|25525.57|25445.57|25524.83|25444.83|10
1734070350000|2024-12-13 06:12:30|25525.43|25445.43|25525.54|25445.54|25525.94|25445.94|25525.43|25445.43|8
1734070360000|2024-12-13 06:12:40|25525.31|25445.31|25524.59|25444.59|25525.33|25445.33|25524.59|25444.59|10
1734070370000|2024-12-13 06:12:50|25524.33|25444.33|25521.85|25441.85|25524.33|25444.33|25521.79|25441.79|10
1734070380000|2024-12-13 06:13:00|25521.62|25441.62|25521.5|25441.5|25521.62|25441.62|25521.39|25441.39|10
1734070390000|2024-12-13 06:13:10|25521.88|25441.88|25518.39|25438.39|25521.91|25441.91|25518.39|25438.39|10
1734070400000|2024-12-13 06:13:20|25518.33|25438.33|25518.14|25438.14|25518.35|25438.35|25518|25438|9
1734070410000|2024-12-13 06:13:30|25518.24|25438.24|25519.01|25439.01|25519.05|25439.05|25518.24|25438.24|10
1734070420000|2024-12-13 06:13:40|25518.98|25438.98|25519.28|25439.28|25520.08|25440.08|25518.37|25438.37|10
1734070430000|2024-12-13 06:13:50|25519.17|25439.17|25520.79|25440.79|25520.79|25440.79|25519.07|25439.07|10
1734070440000|2024-12-13 06:14:00|25520.14|25440.14|25519.15|25439.15|25520.32|25440.32|25519.15|25439.15|9
1734070450000|2024-12-13 06:14:10|25519.06|25439.06|25521.36|25441.36|25521.36|25441.36|25519.06|25439.06|9
1734070460000|2024-12-13 06:14:20|25521.96|25441.96|25522.65|25442.65|25522.67|25442.67|25521.56|25441.56|10
1734070470000|2024-12-13 06:14:30|25522.6|25442.6|25521.18|25441.18|25522.73|25442.73|25521.18|25441.18|9
1734070480000|2024-12-13 06:14:40|25520.85|25440.85|25519.49|25439.49|25520.85|25440.85|25519.49|25439.49|10
1734070490000|2024-12-13 06:14:50|25519.38|25439.38|25520.14|25440.14|25520.14|25440.14|25518.88|25438.88|10
1734070500000|2024-12-13 06:15:00|25516.35|25436.35|25515.47|25435.47|25516.35|25436.35|25515.47|25435.47|8
1734070510000|2024-12-13 06:15:10|25515.63|25435.63|25515.63|25435.63|25516.3|25436.3|25515.6|25435.6|9
1734070520000|2024-12-13 06:15:20|25515.75|25435.75|25515.65|25435.65|25515.75|25435.75|25515.56|25435.56|10
1734070530000|2024-12-13 06:15:30|25515.58|25435.58|25516.82|25436.82|25517.56|25437.56|25515.28|25435.28|10
1734070540000|2024-12-13 06:15:40|25516.59|25436.59|25515.43|25435.43|25516.59|25436.59|25515.43|25435.43|10
1734070550000|2024-12-13 06:15:50|25515.27|25435.27|25516.2|25436.2|25516.33|25436.33|25515.22|25435.22|10
1734070560000|2024-12-13 06:16:00|25516.27|25436.27|25517.66|25437.66|25517.82|25437.82|25516.27|25436.27|10
1734070570000|2024-12-13 06:16:10|25517.51|25437.51|25518.36|25438.36|25518.36|25438.36|25516.8|25436.8|10
1734070580000|2024-12-13 06:16:20|25518.42|25438.42|25523.09|25443.09|25523.09|25443.09|25518.42|25438.42|10
1734070590000|2024-12-13 06:16:30|25523.29|25443.29|25522.66|25442.66|25523.55|25443.55|25522.47|25442.47|10
1734070600000|2024-12-13 06:16:40|25522.73|25442.73|25520.09|25440.09|25522.76|25442.76|25520.09|25440.09|10
1734070610000|2024-12-13 06:16:50|25520.02|25440.02|25514.98|25434.98|25520.02|25440.02|25514.98|25434.98|10
1734070620000|2024-12-13 06:17:00|25514.91|25434.91|25514.91|25434.91|25515.58|25435.58|25514.91|25434.91|10
1734070630000|2024-12-13 06:17:10|25514.84|25434.84|25513.64|25433.64|25514.85|25434.85|25513.64|25433.64|10
1734070640000|2024-12-13 06:17:20|25513.27|25433.27|25504.13|25424.13|25513.27|25433.27|25504.13|25424.13|10
1734070650000|2024-12-13 06:17:30|25503.25|25423.25|25495.49|25415.49|25503.25|25423.25|25495.17|25415.17|10
1734070660000|2024-12-13 06:17:40|25495.3|25415.3|25490.43|25410.43|25495.3|25415.3|25490.43|25410.43|9
1734070670000|2024-12-13 06:17:50|25490.53|25410.53|25488.56|25408.56|25490.53|25410.53|25487.57|25407.57|10
1734070680000|2024-12-13 06:18:00|25488.75|25408.75|25488.72|25408.72|25489.03|25409.03|25488.52|25408.52|10
1734070690000|2024-12-13 06:18:10|25488.56|25408.56|25489.08|25409.08|25489.08|25409.08|25488.38|25408.38|9
1734070700000|2024-12-13 06:18:20|25489.15|25409.15|25492.01|25412.01|25492.01|25412.01|25488.25|25408.25|10
1734070710000|2024-12-13 06:18:30|25491.96|25411.96|25494.17|25414.17|25494.17|25414.17|25491.96|25411.96|10
1734070720000|2024-12-13 06:18:40|25494.14|25414.14|25496.52|25416.52|25496.52|25416.52|25493.96|25413.96|10
1734070730000|2024-12-13 06:18:50|25496.5|25416.5|25496.4|25416.4|25496.54|25416.54|25496.4|25416.4|10
1734070740000|2024-12-13 06:19:00|25496.15|25416.15|25495.7|25415.7|25496.15|25416.15|25495.49|25415.49|9
1734070750000|2024-12-13 06:19:10|25495.54|25415.54|25495.82|25415.82|25496.29|25416.29|25495.18|25415.18|10
1734070760000|2024-12-13 06:19:20|25495.96|25415.96|25496.81|25416.81|25496.81|25416.81|25495.95|25415.95|9
1734070770000|2024-12-13 06:19:30|25496.62|25416.62|25495.32|25415.32|25496.7|25416.7|25495.31|25415.31|10
1734070780000|2024-12-13 06:19:40|25495.31|25415.31|25493.05|25413.05|25495.43|25415.43|25493.02|25413.02|10
1734070790000|2024-12-13 06:19:50|25492.95|25412.95|25494.12|25414.12|25494.12|25414.12|25492.45|25412.45|10
1734070800000|2024-12-13 06:20:00|25493.98|25413.98|25494.73|25414.73|25494.85|25414.85|25493.9|25413.9|10
1734070810000|2024-12-13 06:20:10|25494.41|25414.41|25495.06|25415.06|25495.29|25415.29|25494.21|25414.21|10
1734070820000|2024-12-13 06:20:20|25495.09|25415.09|25498.81|25418.81|25498.81|25418.81|25495.09|25415.09|10
1734070830000|2024-12-13 06:20:30|25498.8|25418.8|25505.63|25425.63|25505.63|25425.63|25498.8|25418.8|10
1734070840000|2024-12-13 06:20:40|25505.73|25425.73|25505.88|25425.88|25506.48|25426.48|25505.73|25425.73|10
1734070850000|2024-12-13 06:20:50|25505.81|25425.81|25505.76|25425.76|25505.81|25425.81|25504.85|25424.85|10
1734070860000|2024-12-13 06:21:00|25505.89|25425.89|25507.45|25427.45|25507.45|25427.45|25505.71|25425.71|10
1734070870000|2024-12-13 06:21:10|25507.72|25427.72|25508.26|25428.26|25508.51|25428.51|25507.49|25427.49|10
1734070880000|2024-12-13 06:21:20|25508.35|25428.35|25512.46|25432.46|25512.48|25432.48|25508.35|25428.35|9
1734070890000|2024-12-13 06:21:30|25512.33|25432.33|25511.32|25431.32|25512.33|25432.33|25511.25|25431.25|9
1734070900000|2024-12-13 06:21:40|25510.81|25430.81|25512.41|25432.41|25512.41|25432.41|25510.66|25430.66|10
1734070910000|2024-12-13 06:21:50|25512.32|25432.32|25513.38|25433.38|25513.52|25433.52|25512.21|25432.21|10
1734070920000|2024-12-13 06:22:00|25513.36|25433.36|25513.57|25433.57|25514.07|25434.07|25513.36|25433.36|10
1734070930000|2024-12-13 06:22:10|25513.37|25433.37|25514.89|25434.89|25514.96|25434.96|25513.23|25433.23|10
1734070940000|2024-12-13 06:22:20|25514.81|25434.81|25515.48|25435.48|25515.5|25435.5|25514.26|25434.26|10
1734070950000|2024-12-13 06:22:30|25515.49|25435.49|25514.97|25434.97|25515.64|25435.64|25514.91|25434.91|9
1734070960000|2024-12-13 06:22:40|25514.92|25434.92|25514.13|25434.13|25515|25435|25514.13|25434.13|10
1734070970000|2024-12-13 06:22:50|25514.14|25434.14|25513.82|25433.82|25514.14|25434.14|25513.58|25433.58|9
1734070980000|2024-12-13 06:23:00|25513.86|25433.86|25513.38|25433.38|25513.97|25433.97|25513.38|25433.38|10
1734070990000|2024-12-13 06:23:10|25513.36|25433.36|25513.88|25433.88|25513.88|25433.88|25513.26|25433.26|8
1734071000000|2024-12-13 06:23:20|25513.99|25433.99|25513.22|25433.22|25514.31|25434.31|25513.22|25433.22|10
1734071010000|2024-12-13 06:23:30|25512.72|25432.72|25511.58|25431.58|25513.19|25433.19|25511.58|25431.58|9
1734071020000|2024-12-13 06:23:40|25510.93|25430.93|25499.71|25419.71|25510.93|25430.93|25499.71|25419.71|10
1734071030000|2024-12-13 06:23:50|25499.68|25419.68|25498.07|25418.07|25499.68|25419.68|25497.9|25417.9|10
1734071040000|2024-12-13 06:24:00|25498.02|25418.02|25499.92|25419.92|25499.92|25419.92|25498.02|25418.02|10
1734071050000|2024-12-13 06:24:10|25499.6|25419.6|25500.02|25420.02|25500.02|25420.02|25499.26|25419.26|10
1734071060000|2024-12-13 06:24:20|25501.21|25421.21|25503.5|25423.5|25503.5|25423.5|25501.21|25421.21|10
1734071070000|2024-12-13 06:24:30|25503.6|25423.6|25504.91|25424.91|25505.11|25425.11|25503.6|25423.6|10
1734071080000|2024-12-13 06:24:40|25504.8|25424.8|25503.52|25423.52|25504.8|25424.8|25503.44|25423.44|9
1734071090000|2024-12-13 06:24:50|25503.31|25423.31|25504.69|25424.69|25504.72|25424.72|25503.31|25423.31|9
1734071100000|2024-12-13 06:25:00|25504.71|25424.71|25504.5|25424.5|25504.73|25424.73|25504.13|25424.13|10
1734071110000|2024-12-13 06:25:10|25504.39|25424.39|25502.85|25422.85|25504.67|25424.67|25502.85|25422.85|10
1734071120000|2024-12-13 06:25:20|25502.5|25422.5|25503.99|25423.99|25503.99|25423.99|25502.46|25422.46|9
1734071130000|2024-12-13 06:25:30|25504.5|25424.5|25505.74|25425.74|25505.74|25425.74|25504.29|25424.29|10
1734071140000|2024-12-13 06:25:40|25505.83|25425.83|25507.11|25427.11|25507.11|25427.11|25505.83|25425.83|9
1734071150000|2024-12-13 06:25:50|25507.18|25427.18|25509.66|25429.66|25509.66|25429.66|25507.18|25427.18|9
1734071160000|2024-12-13 06:26:00|25509.95|25429.95|25510.85|25430.85|25510.92|25430.92|25509.95|25429.95|10
1734071170000|2024-12-13 06:26:10|25510.83|25430.83|25511.32|25431.32|25511.32|25431.32|25510.78|25430.78|9
1734071180000|2024-12-13 06:26:20|25511.27|25431.27|25511.74|25431.74|25512.24|25432.24|25511.1|25431.1|10
1734071190000|2024-12-13 06:26:30|25511.87|25431.87|25514.93|25434.93|25514.93|25434.93|25511.87|25431.87|9
1734071200000|2024-12-13 06:26:40|25515.35|25435.35|25515.78|25435.78|25516.14|25436.14|25515.35|25435.35|10
1734071210000|2024-12-13 06:26:50|25515.74|25435.74|25516.92|25436.92|25516.92|25436.92|25515.54|25435.54|9
1734071220000|2024-12-13 06:27:00|25516.88|25436.88|25516.73|25436.73|25516.97|25436.97|25516.68|25436.68|10
1734071230000|2024-12-13 06:27:10|25516.62|25436.62|25517.64|25437.64|25517.64|25437.64|25516.52|25436.52|10
1734071240000|2024-12-13 06:27:20|25517.74|25437.74|25517.74|25437.74|25517.97|25437.97|25517.63|25437.63|10
1734071250000|2024-12-13 06:27:30|25517.75|25437.75|25518.97|25438.97|25519.72|25439.72|25517.71|25437.71|10
1734071260000|2024-12-13 06:27:40|25518.87|25438.87|25518.79|25438.79|25519.15|25439.15|25518.79|25438.79|10
1734071270000|2024-12-13 06:27:50|25517.58|25437.58|25517.97|25437.97|25518.17|25438.17|25517.11|25437.11|8
1734071280000|2024-12-13 06:28:00|25516.7|25436.7|25516.5|25436.5|25516.78|25436.78|25516.26|25436.26|10
1734071290000|2024-12-13 06:28:10|25516.59|25436.59|25516.96|25436.96|25517.06|25437.06|25516.45|25436.45|10
1734071300000|2024-12-13 06:28:20|25516.56|25436.56|25516.68|25436.68|25516.68|25436.68|25516.07|25436.07|9
1734071310000|2024-12-13 06:28:30|25516.65|25436.65|25516.94|25436.94|25517.24|25437.24|25516.52|25436.52|9
1734071320000|2024-12-13 06:28:40|25516.84|25436.84|25516.73|25436.73|25516.84|25436.84|25516.37|25436.37|10
1734071330000|2024-12-13 06:28:50|25516.68|25436.68|25516.29|25436.29|25516.73|25436.73|25516.29|25436.29|10
1734071340000|2024-12-13 06:29:00|25516.24|25436.24|25515.63|25435.63|25516.24|25436.24|25515.63|25435.63|9
1734071350000|2024-12-13 06:29:10|25515.57|25435.57|25517.48|25437.48|25517.48|25437.48|25515.57|25435.57|10
1734071360000|2024-12-13 06:29:20|25517.47|25437.47|25517.35|25437.35|25517.49|25437.49|25517.35|25437.35|8
1734071370000|2024-12-13 06:29:30|25517.29|25437.29|25518.15|25438.15|25518.36|25438.36|25517.29|25437.29|10
1734071380000|2024-12-13 06:29:40|25518.16|25438.16|25521.67|25441.67|25521.67|25441.67|25518.16|25438.16|10
1734071390000|2024-12-13 06:29:50|25521.77|25441.77|25524.65|25444.65|25524.85|25444.85|25521.77|25441.77|10
1734071400000|2024-12-13 06:30:00|25525.2|25445.2|25525.28|25445.28|25525.45|25445.45|25525|25445|10
1734071410000|2024-12-13 06:30:10|25525.23|25445.23|25525.9|25445.9|25525.9|25445.9|25524.89|25444.89|10
1734071420000|2024-12-13 06:30:20|25526.08|25446.08|25528.23|25448.23|25528.73|25448.73|25526.08|25446.08|10
1734071430000|2024-12-13 06:30:30|25528.03|25448.03|25531.4|25451.4|25531.4|25451.4|25528.03|25448.03|10
1734071440000|2024-12-13 06:30:40|25531.33|25451.33|25531.09|25451.09|25531.71|25451.71|25531.06|25451.06|10
1734071450000|2024-12-13 06:30:50|25531.03|25451.03|25531.23|25451.23|25531.23|25451.23|25530.51|25450.51|10
1734071460000|2024-12-13 06:31:00|25531.44|25451.44|25531.48|25451.48|25531.96|25451.96|25531.44|25451.44|10
1734071470000|2024-12-13 06:31:10|25531.27|25451.27|25533.05|25453.05|25533.21|25453.21|25531.27|25451.27|10
1734071480000|2024-12-13 06:31:20|25532.98|25452.98|25532.89|25452.89|25532.98|25452.98|25532.61|25452.61|10
1734071490000|2024-12-13 06:31:30|25532.87|25452.87|25531.81|25451.81|25532.91|25452.91|25531.81|25451.81|9
1734071500000|2024-12-13 06:31:40|25531.64|25451.64|25531.74|25451.74|25531.87|25451.87|25531.54|25451.54|10
1734071510000|2024-12-13 06:31:50|25531.78|25451.78|25532.33|25452.33|25532.33|25452.33|25530.47|25450.47|10
1734071520000|2024-12-13 06:32:00|25532.26|25452.26|25538.28|25458.28|25538.28|25458.28|25532.25|25452.25|10
1734071530000|2024-12-13 06:32:10|25538.36|25458.36|25548.56|25468.56|25548.56|25468.56|25538.36|25458.36|10
1734071540000|2024-12-13 06:32:20|25548.64|25468.64|25545.79|25465.79|25548.64|25468.64|25545.79|25465.79|10
1734071550000|2024-12-13 06:32:30|25545.52|25465.52|25550.35|25470.35|25550.35|25470.35|25545.52|25465.52|10
1734071560000|2024-12-13 06:32:40|25549.9|25469.9|25549.84|25469.84|25549.9|25469.9|25549.03|25469.03|10
1734071570000|2024-12-13 06:32:50|25550.18|25470.18|25552.75|25472.75|25553.07|25473.07|25550.18|25470.18|10
1734071580000|2024-12-13 06:33:00|25551.87|25471.87|25549.09|25469.09|25551.95|25471.95|25549.09|25469.09|10
1734071590000|2024-12-13 06:33:10|25549.04|25469.04|25549.03|25469.03|25549.31|25469.31|25548.01|25468.01|10
1734071600000|2024-12-13 06:33:20|25549.06|25469.06|25546.12|25466.12|25549.09|25469.09|25546.05|25466.05|10
1734071610000|2024-12-13 06:33:30|25546.47|25466.47|25545.92|25465.92|25546.47|25466.47|25545.92|25465.92|8
1734071620000|2024-12-13 06:33:40|25545.82|25465.82|25542.55|25462.55|25545.82|25465.82|25542.55|25462.55|10
1734071630000|2024-12-13 06:33:50|25542.32|25462.32|25540.56|25460.56|25542.56|25462.56|25540.56|25460.56|9
1734071640000|2024-12-13 06:34:00|25540.4|25460.4|25537.29|25457.29|25540.4|25460.4|25537.29|25457.29|10
1734071650000|2024-12-13 06:34:10|25537.85|25457.85|25537.94|25457.94|25537.94|25457.94|25536.56|25456.56|10
1734071660000|2024-12-13 06:34:20|25538.06|25458.06|25538.75|25458.75|25538.99|25458.99|25538.06|25458.06|10
1734071670000|2024-12-13 06:34:30|25538.8|25458.8|25537.18|25457.18|25538.8|25458.8|25537.17|25457.17|10
1734071680000|2024-12-13 06:34:40|25537.19|25457.19|25536.69|25456.69|25537.33|25457.33|25536.69|25456.69|9
1734071690000|2024-12-13 06:34:50|25536.77|25456.77|25534.2|25454.2|25536.77|25456.77|25534.2|25454.2|8
1734071700000|2024-12-13 06:35:00|25533.89|25453.89|25532.08|25452.08|25533.89|25453.89|25531.57|25451.57|9
1734071710000|2024-12-13 06:35:10|25531.19|25451.19|25530.21|25450.21|25531.3|25451.3|25530.21|25450.21|10
1734071720000|2024-12-13 06:35:20|25529.22|25449.22|25520.26|25440.26|25529.22|25449.22|25520.26|25440.26|10
1734071730000|2024-12-13 06:35:30|25518.12|25438.12|25505.2|25425.2|25518.12|25438.12|25505.2|25425.2|10
1734071740000|2024-12-13 06:35:40|25505|25425|25501.45|25421.45|25505|25425|25501.45|25421.45|8
1734071750000|2024-12-13 06:35:50|25501.02|25421.02|25498.61|25418.61|25501.02|25421.02|25498.61|25418.61|10
1734071760000|2024-12-13 06:36:00|25498.51|25418.51|25495.77|25415.77|25498.51|25418.51|25495.77|25415.77|10
1734071770000|2024-12-13 06:36:10|25495.98|25415.98|25495.47|25415.47|25496.01|25416.01|25493.62|25413.62|10
1734071780000|2024-12-13 06:36:20|25495.54|25415.54|25494.41|25414.41|25495.89|25415.89|25494.41|25414.41|10
1734071790000|2024-12-13 06:36:30|25493.89|25413.89|25488.75|25408.75|25493.89|25413.89|25488.75|25408.75|9
1734071800000|2024-12-13 06:36:40|25487.51|25407.51|25481.51|25401.51|25487.51|25407.51|25481.51|25401.51|10
1734071810000|2024-12-13 06:36:50|25479.71|25399.71|25474.44|25394.44|25479.71|25399.71|25474.24|25394.24|10
1734071820000|2024-12-13 06:37:00|25472.57|25392.57|25471.47|25391.47|25472.57|25392.57|25471.15|25391.15|10
1734071830000|2024-12-13 06:37:10|25471.79|25391.79|25472.69|25392.69|25472.69|25392.69|25467.44|25387.44|10
1734071840000|2024-12-13 06:37:20|25473.09|25393.09|25473.27|25393.27|25473.56|25393.56|25473.09|25393.09|9
1734071850000|2024-12-13 06:37:30|25473.32|25393.32|25466.11|25386.11|25473.32|25393.32|25466.05|25386.05|10
1734071860000|2024-12-13 06:37:40|25466|25386|25462.11|25382.11|25466.09|25386.09|25462.11|25382.11|10
1734071870000|2024-12-13 06:37:50|25461.86|25381.86|25459.05|25379.05|25461.86|25381.86|25458.95|25378.95|10
1734071880000|2024-12-13 06:38:00|25458.77|25378.77|25451.65|25371.65|25458.77|25378.77|25451.43|25371.43|10
1734071890000|2024-12-13 06:38:10|25451.35|25371.35|25447.06|25367.06|25451.35|25371.35|25447.06|25367.06|10
1734071900000|2024-12-13 06:38:20|25447.17|25367.17|25443.78|25363.78|25447.17|25367.17|25443.78|25363.78|10
1734071910000|2024-12-13 06:38:30|25443.8|25363.8|25445.53|25365.53|25445.53|25365.53|25443.33|25363.33|10
1734071920000|2024-12-13 06:38:40|25446.37|25366.37|25449.59|25369.59|25449.59|25369.59|25446.29|25366.29|10
1734071930000|2024-12-13 06:38:50|25449.98|25369.98|25451.55|25371.55|25451.55|25371.55|25449.71|25369.71|10
1734071940000|2024-12-13 06:39:00|25451.94|25371.94|25451.4|25371.4|25452.97|25372.97|25451.4|25371.4|10
1734071950000|2024-12-13 06:39:10|25451.33|25371.33|25449.51|25369.51|25451.33|25371.33|25448.98|25368.98|10
1734071960000|2024-12-13 06:39:20|25448.93|25368.93|25447.71|25367.71|25448.93|25368.93|25447.19|25367.19|9
1734071970000|2024-12-13 06:39:30|25447.38|25367.38|25443.76|25363.76|25447.38|25367.38|25443.76|25363.76|10
1734071980000|2024-12-13 06:39:40|25443.3|25363.3|25436.92|25356.92|25443.3|25363.3|25436.92|25356.92|10
1734071990000|2024-12-13 06:39:50|25436.94|25356.94|25438.14|25358.14|25438.14|25358.14|25436.26|25356.26|10
1734072000000|2024-12-13 06:40:00|25437.99|25357.99|25431.93|25351.93|25437.99|25357.99|25431.93|25351.93|10
1734072010000|2024-12-13 06:40:10|25432.2|25352.2|25431.05|25351.05|25432.2|25352.2|25429.74|25349.74|10
1734072020000|2024-12-13 06:40:20|25431.09|25351.09|25437.63|25357.63|25437.63|25357.63|25431.09|25351.09|10
1734072030000|2024-12-13 06:40:30|25437.61|25357.61|25440|25360|25440|25360|25437.61|25357.61|10
1734072040000|2024-12-13 06:40:40|25440.3|25360.3|25441.4|25361.4|25441.52|25361.52|25440.3|25360.3|9
1734072050000|2024-12-13 06:40:50|25441.48|25361.48|25439.03|25359.03|25441.5|25361.5|25439.03|25359.03|10
1734072060000|2024-12-13 06:41:00|25438.87|25358.87|25440.12|25360.12|25440.12|25360.12|25438.11|25358.11|10
1734072070000|2024-12-13 06:41:10|25440.5|25360.5|25442.15|25362.15|25442.71|25362.71|25440.5|25360.5|10
1734072080000|2024-12-13 06:41:20|25442.12|25362.12|25440.17|25360.17|25442.12|25362.12|25440.17|25360.17|10
1734072090000|2024-12-13 06:41:30|25440.05|25360.05|25439.35|25359.35|25440.28|25360.28|25439.35|25359.35|10
1734072100000|2024-12-13 06:41:40|25438.09|25358.09|25436.68|25356.68|25438.09|25358.09|25436.68|25356.68|9
1734072110000|2024-12-13 06:41:50|25436.96|25356.96|25436.66|25356.66|25437.39|25357.39|25436.66|25356.66|10
1734072120000|2024-12-13 06:42:00|25436.55|25356.55|25427.97|25347.97|25437.57|25357.57|25427.97|25347.97|10
1734072130000|2024-12-13 06:42:10|25427.92|25347.92|25422.35|25342.35|25427.92|25347.92|25422.35|25342.35|10
1734072140000|2024-12-13 06:42:20|25422.22|25342.22|25418.91|25338.91|25422.25|25342.25|25418.91|25338.91|10
1734072150000|2024-12-13 06:42:30|25418.77|25338.77|25413.33|25333.33|25418.77|25338.77|25413.33|25333.33|10
1734072160000|2024-12-13 06:42:40|25411.26|25331.26|25400.47|25320.47|25411.26|25331.26|25400.47|25320.47|10
1734072170000|2024-12-13 06:42:50|25399.83|25319.83|25399.66|25319.66|25400.65|25320.65|25398.87|25318.87|10
1734072180000|2024-12-13 06:43:00|25399.65|25319.65|25400.67|25320.67|25401.46|25321.46|25399.65|25319.65|10
1734072190000|2024-12-13 06:43:10|25399.7|25319.7|25395.31|25315.31|25399.92|25319.92|25395.31|25315.31|10
1734072200000|2024-12-13 06:43:20|25395.04|25315.04|25400.59|25320.59|25400.59|25320.59|25395.04|25315.04|10
1734072210000|2024-12-13 06:43:30|25400.63|25320.63|25399.62|25319.62|25400.72|25320.72|25399.62|25319.62|10
1734072220000|2024-12-13 06:43:40|25399.51|25319.51|25398.82|25318.82|25400.35|25320.35|25398.71|25318.71|10
1734072230000|2024-12-13 06:43:50|25399.21|25319.21|25401.72|25321.72|25401.72|25321.72|25399.21|25319.21|10
1734072240000|2024-12-13 06:44:00|25402.12|25322.12|25409.52|25329.52|25409.52|25329.52|25402.12|25322.12|10
1734072250000|2024-12-13 06:44:10|25409.59|25329.59|25415.33|25335.33|25415.33|25335.33|25409.59|25329.59|10
1734072260000|2024-12-13 06:44:20|25415.26|25335.26|25419.53|25339.53|25419.53|25339.53|25415.26|25335.26|10
1734072270000|2024-12-13 06:44:30|25420.97|25340.97|25426.55|25346.55|25426.55|25346.55|25420.67|25340.67|10
1734072280000|2024-12-13 06:44:40|25426.39|25346.39|25434.52|25354.52|25434.52|25354.52|25426.39|25346.39|10
1734072290000|2024-12-13 06:44:50|25435.53|25355.53|25438.7|25358.7|25438.7|25358.7|25435.53|25355.53|9
1734072300000|2024-12-13 06:45:00|25439.02|25359.02|25440.49|25360.49|25441.38|25361.38|25439.02|25359.02|10
1734072310000|2024-12-13 06:45:10|25440.12|25360.12|25439.5|25359.5|25440.12|25360.12|25436.72|25356.72|10
1734072320000|2024-12-13 06:45:20|25439.53|25359.53|25441.83|25361.83|25441.86|25361.86|25438.95|25358.95|10
1734072330000|2024-12-13 06:45:30|25441.75|25361.75|25441.79|25361.79|25441.79|25361.79|25440.14|25360.14|10
1734072340000|2024-12-13 06:45:40|25441.87|25361.87|25436.49|25356.49|25441.94|25361.94|25436.49|25356.49|10
1734072350000|2024-12-13 06:45:50|25436.05|25356.05|25433.43|25353.43|25436.05|25356.05|25433.43|25353.43|10
1734072360000|2024-12-13 06:46:00|25433.75|25353.75|25432.43|25352.43|25433.77|25353.77|25432.35|25352.35|10
1734072370000|2024-12-13 06:46:10|25432.88|25352.88|25428.56|25348.56|25432.88|25352.88|25428.56|25348.56|10
1734072380000|2024-12-13 06:46:20|25428.31|25348.31|25429.96|25349.96|25429.96|25349.96|25427.19|25347.19|10
1734072390000|2024-12-13 06:46:30|25429.88|25349.88|25427.38|25347.38|25429.88|25349.88|25427.38|25347.38|10
1734072400000|2024-12-13 06:46:40|25426.85|25346.85|25426.79|25346.79|25427.19|25347.19|25426.49|25346.49|10
1734072410000|2024-12-13 06:46:50|25426.8|25346.8|25424.99|25344.99|25426.8|25346.8|25421.16|25341.16|10
1734072420000|2024-12-13 06:47:00|25427.18|25347.18|25426.77|25346.77|25429.43|25349.43|25426.77|25346.77|10
1734072430000|2024-12-13 06:47:10|25427.58|25347.58|25424.76|25344.76|25428.19|25348.19|25424.76|25344.76|10
1734072440000|2024-12-13 06:47:20|25424.28|25344.28|25424.47|25344.47|25424.47|25344.47|25422.2|25342.2|10
1734072450000|2024-12-13 06:47:30|25424.95|25344.95|25425.06|25345.06|25425.63|25345.63|25424.95|25344.95|10
1734072460000|2024-12-13 06:47:40|25424.76|25344.76|25427.86|25347.86|25427.86|25347.86|25424.56|25344.56|10
1734072470000|2024-12-13 06:47:50|25427.93|25347.93|25425.43|25345.43|25428.53|25348.53|25425.43|25345.43|10
1734072480000|2024-12-13 06:48:00|25425.15|25345.15|25423.76|25343.76|25425.15|25345.15|25421.14|25341.14|10
1734072490000|2024-12-13 06:48:10|25423.12|25343.12|25420.17|25340.17|25423.12|25343.12|25420.17|25340.17|9
1734072500000|2024-12-13 06:48:20|25419.87|25339.87|25421.45|25341.45|25421.45|25341.45|25419.16|25339.16|10
1734072510000|2024-12-13 06:48:30|25421.4|25341.4|25424.08|25344.08|25424.08|25344.08|25421.4|25341.4|9
1734072520000|2024-12-13 06:48:40|25424.27|25344.27|25425.6|25345.6|25426.32|25346.32|25424.27|25344.27|10
1734072530000|2024-12-13 06:48:50|25425.45|25345.45|25420.95|25340.95|25425.45|25345.45|25420.95|25340.95|10
1734072540000|2024-12-13 06:49:00|25420.48|25340.48|25416.81|25336.81|25420.48|25340.48|25416.81|25336.81|10
1734072550000|2024-12-13 06:49:10|25417.07|25337.07|25416.28|25336.28|25417.37|25337.37|25416.25|25336.25|10
1734072560000|2024-12-13 06:49:20|25413.13|25333.13|25404.45|25324.45|25413.13|25333.13|25404.45|25324.45|10
1734072570000|2024-12-13 06:49:30|25404.13|25324.13|25409.26|25329.26|25409.4|25329.4|25403.81|25323.81|10
1734072580000|2024-12-13 06:49:40|25408.99|25328.99|25408.11|25328.11|25409|25329|25408.11|25328.11|10
1734072590000|2024-12-13 06:49:50|25407.44|25327.44|25406.35|25326.35|25407.44|25327.44|25406.35|25326.35|10
1734072600000|2024-12-13 06:50:00|25406.19|25326.19|25402.91|25322.91|25406.53|25326.53|25402.91|25322.91|10
1734072610000|2024-12-13 06:50:10|25402.57|25322.57|25402.77|25322.77|25402.92|25322.92|25401.6|25321.6|10
1734072620000|2024-12-13 06:50:20|25403|25323|25404.42|25324.42|25405.02|25325.02|25403|25323|10
1734072630000|2024-12-13 06:50:30|25405|25325|25403.21|25323.21|25405.27|25325.27|25403.21|25323.21|10
1734072640000|2024-12-13 06:50:40|25403.72|25323.72|25404.58|25324.58|25406.21|25326.21|25403.2|25323.2|10
1734072650000|2024-12-13 06:50:50|25403.86|25323.86|25397.65|25317.65|25403.86|25323.86|25397.65|25317.65|10
1734072660000|2024-12-13 06:51:00|25397.69|25317.69|25394.14|25314.14|25397.69|25317.69|25394.14|25314.14|10
1734072670000|2024-12-13 06:51:10|25393.99|25313.99|25397.6|25317.6|25397.6|25317.6|25393.99|25313.99|10
1734072680000|2024-12-13 06:51:20|25397.83|25317.83|25398.29|25318.29|25398.29|25318.29|25397.06|25317.06|10
1734072690000|2024-12-13 06:51:30|25398.41|25318.41|25397.88|25317.88|25398.78|25318.78|25397.48|25317.48|10
1734072700000|2024-12-13 06:51:40|25397.87|25317.87|25404.24|25324.24|25404.24|25324.24|25397.38|25317.38|10
1734072710000|2024-12-13 06:51:50|25404.6|25324.6|25406.74|25326.74|25406.99|25326.99|25404.6|25324.6|10
1734072720000|2024-12-13 06:52:00|25406.32|25326.32|25407.92|25327.92|25407.92|25327.92|25406.32|25326.32|10
1734072730000|2024-12-13 06:52:10|25408.09|25328.09|25411.56|25331.56|25411.56|25331.56|25407.44|25327.44|10
1734072740000|2024-12-13 06:52:20|25412.3|25332.3|25415.72|25335.72|25415.9|25335.9|25412.3|25332.3|10
1734072750000|2024-12-13 06:52:30|25415.75|25335.75|25415.54|25335.54|25416.62|25336.62|25415.38|25335.38|10
1734072760000|2024-12-13 06:52:40|25415.46|25335.46|25416.45|25336.45|25416.45|25336.45|25414.98|25334.98|9
1734072770000|2024-12-13 06:52:50|25416.36|25336.36|25416.83|25336.83|25418.07|25338.07|25416.21|25336.21|10
1734072780000|2024-12-13 06:53:00|25416.34|25336.34|25412.98|25332.98|25416.34|25336.34|25412.98|25332.98|10
1734072790000|2024-12-13 06:53:10|25413.19|25333.19|25413|25333|25413.84|25333.84|25413|25333|10
1734072800000|2024-12-13 06:53:20|25412.95|25332.95|25412.78|25332.78|25412.95|25332.95|25411.63|25331.63|10
1734072810000|2024-12-13 06:53:30|25412.96|25332.96|25406.71|25326.71|25412.96|25332.96|25406.71|25326.71|10
1734072820000|2024-12-13 06:53:40|25406.84|25326.84|25404.53|25324.53|25406.93|25326.93|25404.52|25324.52|10
1734072830000|2024-12-13 06:53:50|25404.4|25324.4|25407.38|25327.38|25408.6|25328.6|25403.03|25323.03|10
1734072840000|2024-12-13 06:54:00|25407.3|25327.3|25401.99|25321.99|25407.3|25327.3|25400.98|25320.98|10
1734072850000|2024-12-13 06:54:10|25401.89|25321.89|25396.91|25316.91|25402.2|25322.2|25396.27|25316.27|9
1734072860000|2024-12-13 06:54:20|25396.69|25316.69|25395.32|25315.32|25396.89|25316.89|25395.32|25315.32|10
1734072870000|2024-12-13 06:54:30|25394.17|25314.17|25391.66|25311.66|25394.17|25314.17|25391.66|25311.66|9
1734072880000|2024-12-13 06:54:40|25391.11|25311.11|25387.17|25307.17|25391.11|25311.11|25386.74|25306.74|10
1734072890000|2024-12-13 06:54:50|25386.78|25306.78|25387.48|25307.48|25388.17|25308.17|25386.6|25306.6|9
1734072900000|2024-12-13 06:55:00|25385.72|25305.72|25379.18|25299.18|25385.89|25305.89|25379.18|25299.18|10
1734072910000|2024-12-13 06:55:10|25378.78|25298.78|25380.61|25300.61|25381.92|25301.92|25378.78|25298.78|10
1734072920000|2024-12-13 06:55:20|25380.35|25300.35|25377.67|25297.67|25380.35|25300.35|25377.67|25297.67|10
1734072930000|2024-12-13 06:55:30|25375.75|25295.75|25373.41|25293.41|25375.75|25295.75|25373.4|25293.4|10
1734072940000|2024-12-13 06:55:40|25373.37|25293.37|25374.97|25294.97|25375.03|25295.03|25373.13|25293.13|10
1734072950000|2024-12-13 06:55:50|25375.04|25295.04|25373.71|25293.71|25375.04|25295.04|25373.03|25293.03|10
1734072960000|2024-12-13 06:56:00|25373.25|25293.25|25376|25296|25376.56|25296.56|25372.91|25292.91|10
1734072970000|2024-12-13 06:56:10|25374.72|25294.72|25373.88|25293.88|25375.85|25295.85|25373.88|25293.88|9
1734072980000|2024-12-13 06:56:20|25374.16|25294.16|25375.4|25295.4|25375.79|25295.79|25374.16|25294.16|10
1734072990000|2024-12-13 06:56:30|25375.13|25295.13|25371.5|25291.5|25375.13|25295.13|25371.5|25291.5|10
1734073000000|2024-12-13 06:56:40|25371.09|25291.09|25369.66|25289.66|25372.26|25292.26|25369.66|25289.66|10
1734073010000|2024-12-13 06:56:50|25368.89|25288.89|25366.67|25286.67|25368.89|25288.89|25366.05|25286.05|10
1734073020000|2024-12-13 06:57:00|25366.9|25286.9|25363.37|25283.37|25366.9|25286.9|25363.37|25283.37|10
1734073030000|2024-12-13 06:57:10|25362.41|25282.41|25342.35|25262.35|25362.41|25282.41|25342.35|25262.35|10
1734073040000|2024-12-13 06:57:20|25341.21|25261.21|25341.64|25261.64|25342.7|25262.7|25341.02|25261.02|10
1734073050000|2024-12-13 06:57:30|25341.49|25261.49|25339.78|25259.78|25341.85|25261.85|25338.64|25258.64|10
1734073060000|2024-12-13 06:57:40|25340.7|25260.7|25340.19|25260.19|25341.73|25261.73|25339.76|25259.76|10
1734073070000|2024-12-13 06:57:50|25340.18|25260.18|25340.72|25260.72|25341.5|25261.5|25340.18|25260.18|10
1734073080000|2024-12-13 06:58:00|25340.14|25260.14|25337.79|25257.79|25340.9|25260.9|25337.79|25257.79|10
1734073090000|2024-12-13 06:58:10|25336.22|25256.22|25337.29|25257.29|25337.29|25257.29|25334.47|25254.47|10
1734073100000|2024-12-13 06:58:20|25337.59|25257.59|25337.16|25257.16|25338.22|25258.22|25337.05|25257.05|9
1734073110000|2024-12-13 06:58:30|25337.08|25257.08|25333.69|25253.69|25337.08|25257.08|25333.14|25253.14|10
1734073120000|2024-12-13 06:58:40|25333.75|25253.75|25333.89|25253.89|25333.89|25253.89|25332.66|25252.66|10
1734073130000|2024-12-13 06:58:50|25334.01|25254.01|25331.76|25251.76|25334.57|25254.57|25331.76|25251.76|10
1734073140000|2024-12-13 06:59:00|25331.32|25251.32|25329.37|25249.37|25331.32|25251.32|25328.87|25248.87|9
1734073150000|2024-12-13 06:59:10|25329.26|25249.26|25330.18|25250.18|25330.22|25250.22|25329.04|25249.04|10
1734073160000|2024-12-13 06:59:20|25330.43|25250.43|25325|25245|25330.48|25250.48|25325|25245|10
1734073170000|2024-12-13 06:59:30|25325.92|25245.92|25326.38|25246.38|25326.88|25246.88|25324.43|25244.43|10
1734073180000|2024-12-13 06:59:40|25325.24|25245.24|25321.71|25241.71|25325.24|25245.24|25321.71|25241.71|10
1734073190000|2024-12-13 06:59:50|25321.65|25241.65|25324.61|25244.61|25326.23|25246.23|25319.81|25239.81|10
1734073200000|2024-12-13 07:00:00|25323.92|25243.92|25321.42|25241.42|25323.92|25243.92|25320.91|25240.91|10
1734073210000|2024-12-13 07:00:10|25320.75|25240.75|25325.39|25245.39|25325.49|25245.49|25320.75|25240.75|10
1734073220000|2024-12-13 07:00:20|25325.84|25245.84|25321.06|25241.06|25325.84|25245.84|25321.06|25241.06|10
1734073230000|2024-12-13 07:00:30|25309.54|25229.54|25308.43|25228.43|25309.54|25229.54|25308.11|25228.11|10
1734073240000|2024-12-13 07:00:40|25308.24|25228.24|25309.75|25229.75|25309.75|25229.75|25308.24|25228.24|9
1734073250000|2024-12-13 07:00:50|25309.87|25229.87|25312.2|25232.2|25312.97|25232.97|25309.87|25229.87|10
1734073260000|2024-12-13 07:01:00|25311.93|25231.93|25308.67|25228.67|25311.93|25231.93|25308.67|25228.67|10
1734073270000|2024-12-13 07:01:10|25307.01|25227.01|25307.6|25227.6|25307.6|25227.6|25306.42|25226.42|10
1734073280000|2024-12-13 07:01:20|25306.15|25226.15|25306.61|25226.61|25310|25230|25306.11|25226.11|10
1734073290000|2024-12-13 07:01:30|25306.88|25226.88|25303.11|25223.11|25306.88|25226.88|25303.11|25223.11|10
1734073300000|2024-12-13 07:01:40|25302.89|25222.89|25306.68|25226.68|25307.12|25227.12|25302.89|25222.89|9
1734073310000|2024-12-13 07:01:50|25306.53|25226.53|25307.76|25227.76|25307.76|25227.76|25306.5|25226.5|10
1734073320000|2024-12-13 07:02:00|25307.18|25227.18|25314.6|25234.6|25314.6|25234.6|25307.18|25227.18|10
1734073330000|2024-12-13 07:02:10|25314.26|25234.26|25314.4|25234.4|25315.99|25235.99|25314.26|25234.26|10
1734073340000|2024-12-13 07:02:20|25313.61|25233.61|25305.42|25225.42|25313.61|25233.61|25305.42|25225.42|10
1734073350000|2024-12-13 07:02:30|25305.5|25225.5|25307.28|25227.28|25308.39|25228.39|25305.5|25225.5|9
1734073360000|2024-12-13 07:02:40|25306.1|25226.1|25297|25217|25306.1|25226.1|25297|25217|10
1734073370000|2024-12-13 07:02:50|25294.97|25214.97|25294.84|25214.84|25294.97|25214.97|25293.18|25213.18|10
1734073380000|2024-12-13 07:03:00|25295|25215|25291.09|25211.09|25295|25215|25291.09|25211.09|10
1734073390000|2024-12-13 07:03:10|25291.22|25211.22|25282.37|25202.37|25291.22|25211.22|25282.37|25202.37|10
1734073400000|2024-12-13 07:03:20|25283.67|25203.67|25284.62|25204.62|25284.62|25204.62|25282.37|25202.37|10
1734073410000|2024-12-13 07:03:30|25285.24|25205.24|25287.15|25207.15|25287.41|25207.41|25285.07|25205.07|10
1734073420000|2024-12-13 07:03:40|25286.63|25206.63|25284.77|25204.77|25286.63|25206.63|25284.77|25204.77|10
1734073430000|2024-12-13 07:03:50|25284.5|25204.5|25282.83|25202.83|25284.5|25204.5|25282.83|25202.83|9
1734073440000|2024-12-13 07:04:00|25282.29|25202.29|25283.06|25203.06|25283.06|25203.06|25281.25|25201.25|10
1734073450000|2024-12-13 07:04:10|25283.21|25203.21|25277.93|25197.93|25283.21|25203.21|25277.42|25197.42|10
1734073460000|2024-12-13 07:04:20|25277.77|25197.77|25275.9|25195.9|25277.77|25197.77|25275.9|25195.9|10
1734073470000|2024-12-13 07:04:30|25275.53|25195.53|25264.62|25184.62|25275.53|25195.53|25264.62|25184.62|10
1734073480000|2024-12-13 07:04:40|25263.92|25183.92|25260.49|25180.49|25263.97|25183.97|25260.49|25180.49|10
1734073490000|2024-12-13 07:04:50|25260.63|25180.63|25260.22|25180.22|25261.61|25181.61|25260.22|25180.22|9
1734073500000|2024-12-13 07:05:00|25260.13|25180.13|25255.8|25175.8|25260.13|25180.13|25254.57|25174.57|10
1734073510000|2024-12-13 07:05:10|25255.13|25175.13|25253.68|25173.68|25255.13|25175.13|25253.68|25173.68|10
1734073520000|2024-12-13 07:05:20|25253.69|25173.69|25254.06|25174.06|25255.26|25175.26|25253.69|25173.69|10
1734073530000|2024-12-13 07:05:30|25253.04|25173.04|25246.35|25166.35|25253.04|25173.04|25246.35|25166.35|10
1734073540000|2024-12-13 07:05:40|25246.2|25166.2|25243.5|25163.5|25246.38|25166.38|25243.47|25163.47|10
1734073550000|2024-12-13 07:05:50|25243.44|25163.44|25236.1|25156.1|25243.44|25163.44|25236.1|25156.1|10
1734073560000|2024-12-13 07:06:00|25235.43|25155.43|25233.11|25153.11|25235.43|25155.43|25232.75|25152.75|10
1734073570000|2024-12-13 07:06:10|25233.06|25153.06|25234.88|25154.88|25234.88|25154.88|25232.22|25152.22|10
1734073580000|2024-12-13 07:06:20|25234.31|25154.31|25228.39|25148.39|25234.31|25154.31|25227.82|25147.82|10
1734073590000|2024-12-13 07:06:30|25229.85|25149.85|25230.23|25150.23|25231.34|25151.34|25229.85|25149.85|9
1734073600000|2024-12-13 07:06:40|25229.2|25149.2|25226.38|25146.38|25229.2|25149.2|25226.38|25146.38|10
1734073610000|2024-12-13 07:06:50|25226.21|25146.21|25227.37|25147.37|25227.37|25147.37|25225.47|25145.47|10
1734073620000|2024-12-13 07:07:00|25228.3|25148.3|25236.21|25156.21|25236.28|25156.28|25228.3|25148.3|10
1734073630000|2024-12-13 07:07:10|25236.32|25156.32|25231.75|25151.75|25236.32|25156.32|25231.75|25151.75|9
1734073640000|2024-12-13 07:07:20|25231.56|25151.56|25227.58|25147.58|25231.56|25151.56|25227.58|25147.58|10
1734073650000|2024-12-13 07:07:30|25227.2|25147.2|25221.02|25141.02|25227.22|25147.22|25221.02|25141.02|10
1734073660000|2024-12-13 07:07:40|25220.6|25140.6|25213.09|25133.09|25220.6|25140.6|25213.09|25133.09|10
1734073670000|2024-12-13 07:07:50|25211.29|25131.29|25208.82|25128.82|25211.29|25131.29|25208|25128|10
1734073680000|2024-12-13 07:08:00|25208.91|25128.91|25206.24|25126.24|25209.69|25129.69|25205.61|25125.61|10
1734073690000|2024-12-13 07:08:10|25206.36|25126.36|25207.85|25127.85|25207.94|25127.94|25206.36|25126.36|10
1734073700000|2024-12-13 07:08:20|25208.33|25128.33|25209.57|25129.57|25209.57|25129.57|25207.64|25127.64|10
1734073710000|2024-12-13 07:08:30|25211.17|25131.17|25214.96|25134.96|25214.96|25134.96|25211.17|25131.17|10
1734073720000|2024-12-13 07:08:40|25215.48|25135.48|25235.32|25155.32|25235.32|25155.32|25215.48|25135.48|10
1734073730000|2024-12-13 07:08:50|25236|25156|25245.49|25165.49|25245.49|25165.49|25236|25156|10
1734073740000|2024-12-13 07:09:00|25248.24|25168.24|25254.95|25174.95|25255.92|25175.92|25248.24|25168.24|10
1734073750000|2024-12-13 07:09:10|25255.17|25175.17|25256.81|25176.81|25256.81|25176.81|25253.87|25173.87|10
1734073760000|2024-12-13 07:09:20|25257.95|25177.95|25265.54|25185.54|25265.79|25185.79|25257.95|25177.95|9
1734073770000|2024-12-13 07:09:30|25265.65|25185.65|25265.18|25185.18|25265.65|25185.65|25263.13|25183.13|10
1734073780000|2024-12-13 07:09:40|25264.06|25184.06|25255.63|25175.63|25264.06|25184.06|25255.63|25175.63|10
1734073790000|2024-12-13 07:09:50|25254.81|25174.81|25245.74|25165.74|25255.03|25175.03|25245.65|25165.65|10
1734073800000|2024-12-13 07:10:00|25244.36|25164.36|25243.22|25163.22|25244.6|25164.6|25243.18|25163.18|10
1734073810000|2024-12-13 07:10:10|25242.23|25162.23|25245.7|25165.7|25245.91|25165.91|25240.75|25160.75|10
1734073820000|2024-12-13 07:10:20|25246.42|25166.42|25240.8|25160.8|25246.42|25166.42|25240.8|25160.8|10
1734073830000|2024-12-13 07:10:30|25240.93|25160.93|25245.07|25165.07|25245.09|25165.09|25240.93|25160.93|10
1734073840000|2024-12-13 07:10:40|25244.81|25164.81|25244.92|25164.92|25244.92|25164.92|25242.75|25162.75|10
1734073850000|2024-12-13 07:10:50|25244.9|25164.9|25239.46|25159.46|25244.9|25164.9|25239.46|25159.46|10
1734073860000|2024-12-13 07:11:00|25239.6|25159.6|25241.7|25161.7|25241.7|25161.7|25239.6|25159.6|10
1734073870000|2024-12-13 07:11:10|25242.69|25162.69|25243.77|25163.77|25243.77|25163.77|25242.17|25162.17|10
1734073880000|2024-12-13 07:11:20|25243.86|25163.86|25242.95|25162.95|25243.93|25163.93|25241.68|25161.68|8
1734073890000|2024-12-13 07:11:30|25242.81|25162.81|25243.24|25163.24|25243.69|25163.69|25242.79|25162.79|10
1734073900000|2024-12-13 07:11:40|25243.16|25163.16|25245|25165|25245.2|25165.2|25243.16|25163.16|9
1734073910000|2024-12-13 07:11:50|25245.02|25165.02|25245.31|25165.31|25247.33|25167.33|25245.02|25165.02|8
1734073920000|2024-12-13 07:12:00|25244.92|25164.92|25243.96|25163.96|25244.92|25164.92|25243.4|25163.4|10
1734073930000|2024-12-13 07:12:10|25243.39|25163.39|25240.65|25160.65|25243.39|25163.39|25240.12|25160.12|10
1734073940000|2024-12-13 07:12:20|25241.32|25161.32|25245.93|25165.93|25245.93|25165.93|25241.3|25161.3|10
1734073950000|2024-12-13 07:12:30|25246.9|25166.9|25251.86|25171.86|25251.87|25171.87|25246.9|25166.9|10
1734073960000|2024-12-13 07:12:40|25252.36|25172.36|25250.69|25170.69|25252.36|25172.36|25249.46|25169.46|10
1734073970000|2024-12-13 07:12:50|25251.81|25171.81|25254.07|25174.07|25254.07|25174.07|25251.81|25171.81|10
1734073980000|2024-12-13 07:13:00|25254.46|25174.46|25258.05|25178.05|25258.05|25178.05|25253.59|25173.59|10
1734073990000|2024-12-13 07:13:10|25258.77|25178.77|25260.79|25180.79|25261.69|25181.69|25258.77|25178.77|10
1734074000000|2024-12-13 07:13:20|25260.8|25180.8|25259.02|25179.02|25260.83|25180.83|25259.02|25179.02|10
1734074010000|2024-12-13 07:13:30|25258.19|25178.19|25253.44|25173.44|25258.29|25178.29|25253.44|25173.44|10
1734074020000|2024-12-13 07:13:40|25253.67|25173.67|25247.79|25167.79|25253.67|25173.67|25247.03|25167.03|10
1734074030000|2024-12-13 07:13:50|25247.81|25167.81|25247.63|25167.63|25247.93|25167.93|25246.96|25166.96|10
1734074040000|2024-12-13 07:14:00|25247.69|25167.69|25237.73|25157.73|25247.69|25167.69|25237.73|25157.73|10
1734074050000|2024-12-13 07:14:10|25236.05|25156.05|25225.49|25145.49|25236.05|25156.05|25225.49|25145.49|10
1734074060000|2024-12-13 07:14:20|25225.48|25145.48|25229.23|25149.23|25229.23|25149.23|25225.48|25145.48|10
1734074070000|2024-12-13 07:14:30|25229.03|25149.03|25236.01|25156.01|25236.01|25156.01|25229.03|25149.03|10
1734074080000|2024-12-13 07:14:40|25236.09|25156.09|25237.7|25157.7|25238.24|25158.24|25236.09|25156.09|10
1734074090000|2024-12-13 07:14:50|25237.89|25157.89|25244.94|25164.94|25244.94|25164.94|25237.89|25157.89|10
1734074100000|2024-12-13 07:15:00|25245.08|25165.08|25245.27|25165.27|25245.37|25165.37|25244.12|25164.12|10
1734074110000|2024-12-13 07:15:10|25245.41|25165.41|25246.36|25166.36|25246.78|25166.78|25243.71|25163.71|10
1734074120000|2024-12-13 07:15:20|25246.28|25166.28|25247.33|25167.33|25247.34|25167.34|25244.38|25164.38|10
1734074130000|2024-12-13 07:15:30|25247.14|25167.14|25247.78|25167.78|25248.97|25168.97|25247.03|25167.03|10
1734074140000|2024-12-13 07:15:40|25249.4|25169.4|25254.47|25174.47|25254.47|25174.47|25249.4|25169.4|10
1734074150000|2024-12-13 07:15:50|25254.67|25174.67|25269.14|25189.14|25269.14|25189.14|25254.67|25174.67|10
1734074160000|2024-12-13 07:16:00|25269.44|25189.44|25270.93|25190.93|25273.89|25193.89|25269.44|25189.44|10
1734074170000|2024-12-13 07:16:10|25276.01|25196.01|25281.7|25201.7|25281.82|25201.82|25276.01|25196.01|10
1734074180000|2024-12-13 07:16:20|25281.27|25201.27|25279|25199|25281.37|25201.37|25279|25199|10
1734074190000|2024-12-13 07:16:30|25277.91|25197.91|25274.05|25194.05|25277.99|25197.99|25274.05|25194.05|9
1734074200000|2024-12-13 07:16:40|25273.93|25193.93|25271.91|25191.91|25273.93|25193.93|25271.81|25191.81|10
1734074210000|2024-12-13 07:16:50|25272.47|25192.47|25275.37|25195.37|25275.37|25195.37|25272.1|25192.1|10
1734074220000|2024-12-13 07:17:00|25276.33|25196.33|25275.1|25195.1|25276.79|25196.79|25274.93|25194.93|10
1734074230000|2024-12-13 07:17:10|25274.98|25194.98|25276.49|25196.49|25276.49|25196.49|25273.73|25193.73|10
1734074240000|2024-12-13 07:17:20|25277.65|25197.65|25277.81|25197.81|25279.02|25199.02|25277.65|25197.65|10
1734074250000|2024-12-13 07:17:30|25277.8|25197.8|25288.79|25208.79|25288.79|25208.79|25277.48|25197.48|10
1734074260000|2024-12-13 07:17:40|25289.69|25209.69|25293.41|25213.41|25293.41|25213.41|25289.69|25209.69|10
1734074270000|2024-12-13 07:17:50|25293.35|25213.35|25301.67|25221.67|25301.83|25221.83|25293.35|25213.35|10
1734074280000|2024-12-13 07:18:00|25301.25|25221.25|25298.38|25218.38|25301.25|25221.25|25298.38|25218.38|10
1734074290000|2024-12-13 07:18:10|25298.07|25218.07|25299.89|25219.89|25301.2|25221.2|25298.07|25218.07|10
1734074300000|2024-12-13 07:18:20|25299.53|25219.53|25301.27|25221.27|25301.27|25221.27|25299.53|25219.53|10
1734074310000|2024-12-13 07:18:30|25301.16|25221.16|25300.05|25220.05|25301.16|25221.16|25298.7|25218.7|10
1734074320000|2024-12-13 07:18:40|25300.84|25220.84|25301.82|25221.82|25301.82|25221.82|25300.64|25220.64|9
1734074330000|2024-12-13 07:18:50|25302.53|25222.53|25307.91|25227.91|25307.91|25227.91|25302.53|25222.53|10
1734074340000|2024-12-13 07:19:00|25308.07|25228.07|25307.94|25227.94|25308.07|25228.07|25307.09|25227.09|10
1734074350000|2024-12-13 07:19:10|25308.61|25228.61|25306.71|25226.71|25308.68|25228.68|25306.71|25226.71|10
1734074360000|2024-12-13 07:19:20|25306.19|25226.19|25306.41|25226.41|25308.07|25228.07|25306.19|25226.19|10
1734074370000|2024-12-13 07:19:30|25306.52|25226.52|25307.6|25227.6|25307.6|25227.6|25306.52|25226.52|9
1734074380000|2024-12-13 07:19:40|25307.62|25227.62|25310.3|25230.3|25310.3|25230.3|25307.58|25227.58|10
1734074390000|2024-12-13 07:19:50|25311.3|25231.3|25313.09|25233.09|25314.21|25234.21|25311.3|25231.3|10
1734074400000|2024-12-13 07:20:00|25314.08|25234.08|25314.43|25234.43|25314.67|25234.67|25313.23|25233.23|10
1734074410000|2024-12-13 07:20:10|25314.49|25234.49|25317.02|25237.02|25317.26|25237.26|25314.49|25234.49|9
1734074420000|2024-12-13 07:20:20|25316.62|25236.62|25321.75|25241.75|25321.75|25241.75|25316.06|25236.06|9
1734074430000|2024-12-13 07:20:30|25321.95|25241.95|25318.71|25238.71|25321.95|25241.95|25318.68|25238.68|10
1734074440000|2024-12-13 07:20:40|25317.36|25237.36|25315.81|25235.81|25317.4|25237.4|25315.39|25235.39|9
1734074450000|2024-12-13 07:20:50|25315.94|25235.94|25315.32|25235.32|25317.92|25237.92|25315.32|25235.32|10
1734074460000|2024-12-13 07:21:00|25315.37|25235.37|25298.17|25218.17|25315.46|25235.46|25298.17|25218.17|10
1734074470000|2024-12-13 07:21:10|25295.61|25215.61|25286.33|25206.33|25295.61|25215.61|25286.33|25206.33|10
1734074480000|2024-12-13 07:21:20|25283.32|25203.32|25286.15|25206.15|25286.15|25206.15|25283.32|25203.32|10
1734074490000|2024-12-13 07:21:30|25286.16|25206.16|25288.53|25208.53|25289.49|25209.49|25286.16|25206.16|10
1734074500000|2024-12-13 07:21:40|25288.26|25208.26|25286.6|25206.6|25289.27|25209.27|25286.27|25206.27|10
1734074510000|2024-12-13 07:21:50|25286.34|25206.34|25284.5|25204.5|25286.35|25206.35|25284.5|25204.5|10
1734074520000|2024-12-13 07:22:00|25284.41|25204.41|25282.96|25202.96|25284.81|25204.81|25282.96|25202.96|10
1734074530000|2024-12-13 07:22:10|25281.93|25201.93|25284|25204|25284|25204|25281.72|25201.72|10
1734074540000|2024-12-13 07:22:20|25284.37|25204.37|25282.74|25202.74|25285.57|25205.57|25282.74|25202.74|10
1734074550000|2024-12-13 07:22:30|25282.01|25202.01|25276.13|25196.13|25282.23|25202.23|25276.13|25196.13|10
1734074560000|2024-12-13 07:22:40|25275.63|25195.63|25278.06|25198.06|25278.06|25198.06|25275.48|25195.48|10
1734074570000|2024-12-13 07:22:50|25278.29|25198.29|25278.49|25198.49|25279.16|25199.16|25278.2|25198.2|10
1734074580000|2024-12-13 07:23:00|25278.44|25198.44|25279.79|25199.79|25280.87|25200.87|25278.44|25198.44|10
1734074590000|2024-12-13 07:23:10|25279.88|25199.88|25277.81|25197.81|25279.88|25199.88|25277.81|25197.81|10
1734074600000|2024-12-13 07:23:20|25277.59|25197.59|25279.27|25199.27|25279.45|25199.45|25277.59|25197.59|10
1734074610000|2024-12-13 07:23:30|25279.56|25199.56|25278.33|25198.33|25279.77|25199.77|25278.26|25198.26|9
1734074620000|2024-12-13 07:23:40|25278.24|25198.24|25279.15|25199.15|25279.21|25199.21|25277.85|25197.85|9
1734074630000|2024-12-13 07:23:50|25279.2|25199.2|25278.44|25198.44|25280.63|25200.63|25278.44|25198.44|10
1734074640000|2024-12-13 07:24:00|25279.82|25199.82|25280|25200|25281.83|25201.83|25279.82|25199.82|10
1734074650000|2024-12-13 07:24:10|25279.38|25199.38|25279.02|25199.02|25279.78|25199.78|25279.02|25199.02|10
1734074660000|2024-12-13 07:24:20|25278.95|25198.95|25276.38|25196.38|25279.37|25199.37|25276.38|25196.38|10
1734074670000|2024-12-13 07:24:30|25276.11|25196.11|25274.39|25194.39|25276.11|25196.11|25273.41|25193.41|9
1734074680000|2024-12-13 07:24:40|25274.83|25194.83|25272.34|25192.34|25275.08|25195.08|25272.34|25192.34|10
1734074690000|2024-12-13 07:24:50|25270.72|25190.72|25268.91|25188.91|25270.72|25190.72|25268.84|25188.84|10
1734074700000|2024-12-13 07:25:00|25269.02|25189.02|25270.38|25190.38|25270.38|25190.38|25269.01|25189.01|10
1734074710000|2024-12-13 07:25:10|25270.49|25190.49|25273.05|25193.05|25273.05|25193.05|25270.49|25190.49|9
1734074720000|2024-12-13 07:25:20|25274.48|25194.48|25278.33|25198.33|25278.58|25198.58|25274.48|25194.48|10
1734074730000|2024-12-13 07:25:30|25277.56|25197.56|25276.2|25196.2|25277.72|25197.72|25275.22|25195.22|10
1734074740000|2024-12-13 07:25:40|25276.15|25196.15|25271.85|25191.85|25276.15|25196.15|25271.85|25191.85|10
1734074750000|2024-12-13 07:25:50|25271.66|25191.66|25266.14|25186.14|25271.66|25191.66|25266.14|25186.14|10
1734074760000|2024-12-13 07:26:00|25266.34|25186.34|25269.46|25189.46|25269.74|25189.74|25266.34|25186.34|10
1734074770000|2024-12-13 07:26:10|25269.55|25189.55|25272.22|25192.22|25272.22|25192.22|25269.55|25189.55|10
1734074780000|2024-12-13 07:26:20|25272.86|25192.86|25272.46|25192.46|25272.86|25192.86|25271.74|25191.74|10
1734074790000|2024-12-13 07:26:30|25272.86|25192.86|25273.94|25193.94|25273.94|25193.94|25272.43|25192.43|10
1734074800000|2024-12-13 07:26:40|25274.22|25194.22|25276.4|25196.4|25276.4|25196.4|25274.22|25194.22|8
1734074810000|2024-12-13 07:26:50|25276.54|25196.54|25275.3|25195.3|25276.56|25196.56|25274.54|25194.54|10
1734074820000|2024-12-13 07:27:00|25275.03|25195.03|25277.18|25197.18|25277.18|25197.18|25275.03|25195.03|10
1734074830000|2024-12-13 07:27:10|25278.17|25198.17|25281.76|25201.76|25281.76|25201.76|25278.17|25198.17|10
1734074840000|2024-12-13 07:27:20|25281.97|25201.97|25281.74|25201.74|25283.37|25203.37|25281.74|25201.74|10
1734074850000|2024-12-13 07:27:30|25281.21|25201.21|25284.48|25204.48|25284.48|25204.48|25280.28|25200.28|10
1734074860000|2024-12-13 07:27:40|25284.84|25204.84|25281.29|25201.29|25284.84|25204.84|25281.29|25201.29|10
1734074870000|2024-12-13 07:27:50|25280.59|25200.59|25280.14|25200.14|25280.59|25200.59|25279.34|25199.34|10
1734074880000|2024-12-13 07:28:00|25280.1|25200.1|25277.37|25197.37|25280.1|25200.1|25277.37|25197.37|10
1734074890000|2024-12-13 07:28:10|25276.64|25196.64|25277.85|25197.85|25277.85|25197.85|25276.64|25196.64|10
1734074900000|2024-12-13 07:28:20|25278.66|25198.66|25279.29|25199.29|25279.47|25199.47|25278.25|25198.25|10
1734074910000|2024-12-13 07:28:30|25278.24|25198.24|25274.27|25194.27|25278.24|25198.24|25274.2|25194.2|10
1734074920000|2024-12-13 07:28:40|25273.6|25193.6|25274.2|25194.2|25274.45|25194.45|25273.54|25193.54|9
1734074930000|2024-12-13 07:28:50|25274.19|25194.19|25272.46|25192.46|25274.97|25194.97|25272.46|25192.46|10
1734074940000|2024-12-13 07:29:00|25271.84|25191.84|25272.66|25192.66|25272.66|25192.66|25270.39|25190.39|10
1734074950000|2024-12-13 07:29:10|25274.95|25194.95|25275.13|25195.13|25276.48|25196.48|25274.95|25194.95|10
1734074960000|2024-12-13 07:29:20|25275.14|25195.14|25274.79|25194.79|25275.14|25195.14|25274.56|25194.56|10
1734074970000|2024-12-13 07:29:30|25274.32|25194.32|25267.2|25187.2|25274.32|25194.32|25266.99|25186.99|10
1734074980000|2024-12-13 07:29:40|25266.65|25186.65|25264.95|25184.95|25266.65|25186.65|25264.05|25184.05|10
1734074990000|2024-12-13 07:29:50|25265.49|25185.49|25267.41|25187.41|25267.41|25187.41|25265.46|25185.46|10
1734075000000|2024-12-13 07:30:00|25267.82|25187.82|25268.41|25188.41|25268.47|25188.47|25267.77|25187.77|10
1734075010000|2024-12-13 07:30:10|25268.73|25188.73|25271.13|25191.13|25271.2|25191.2|25268.73|25188.73|9
1734075020000|2024-12-13 07:30:20|25270.42|25190.42|25271.87|25191.87|25271.98|25191.98|25270.42|25190.42|10
1734075030000|2024-12-13 07:30:30|25272.02|25192.02|25278.7|25198.7|25278.7|25198.7|25272.02|25192.02|10
1734075040000|2024-12-13 07:30:40|25279.16|25199.16|25281.7|25201.7|25281.7|25201.7|25279.16|25199.16|9
1734075050000|2024-12-13 07:30:50|25281.85|25201.85|25284.65|25204.65|25284.65|25204.65|25281.63|25201.63|10
1734075060000|2024-12-13 07:31:00|25284.86|25204.86|25288.19|25208.19|25288.38|25208.38|25284.86|25204.86|10
1734075070000|2024-12-13 07:31:10|25287.76|25207.76|25289.02|25209.02|25289.02|25209.02|25286.79|25206.79|10
1734075080000|2024-12-13 07:31:20|25291.37|25211.37|25295.38|25215.38|25295.38|25215.38|25291.37|25211.37|10
1734075090000|2024-12-13 07:31:30|25296.08|25216.08|25298.04|25218.04|25298.04|25218.04|25296.03|25216.03|10
1734075100000|2024-12-13 07:31:40|25298.18|25218.18|25302.87|25222.87|25302.87|25222.87|25298.18|25218.18|9
1734075110000|2024-12-13 07:31:50|25303.16|25223.16|25310.62|25230.62|25310.62|25230.62|25303.16|25223.16|10
1734075120000|2024-12-13 07:32:00|25311.53|25231.53|25312.23|25232.23|25312.23|25232.23|25311.11|25231.11|9
1734075130000|2024-12-13 07:32:10|25312.89|25232.89|25314.43|25234.43|25314.9|25234.9|25312.89|25232.89|10
1734075140000|2024-12-13 07:32:20|25314.41|25234.41|25318.64|25238.64|25318.64|25238.64|25314.24|25234.24|9
1734075150000|2024-12-13 07:32:30|25319.72|25239.72|25323.29|25243.29|25323.29|25243.29|25319.72|25239.72|10
1734075160000|2024-12-13 07:32:40|25323.42|25243.42|25325.33|25245.33|25325.33|25245.33|25323.19|25243.19|10
1734075170000|2024-12-13 07:32:50|25326.78|25246.78|25334.4|25254.4|25334.4|25254.4|25326.78|25246.78|10
1734075180000|2024-12-13 07:33:00|25335.47|25255.47|25340.41|25260.41|25342.14|25262.14|25335.47|25255.47|10
1734075190000|2024-12-13 07:33:10|25339.01|25259.01|25338.82|25258.82|25339.01|25259.01|25336.18|25256.18|10
1734075200000|2024-12-13 07:33:20|25338.7|25258.7|25335.93|25255.93|25338.7|25258.7|25334.99|25254.99|10
1734075210000|2024-12-13 07:33:30|25335.86|25255.86|25334.8|25254.8|25335.86|25255.86|25334.8|25254.8|8
1734075220000|2024-12-13 07:33:40|25337.04|25257.04|25337.3|25257.3|25337.3|25257.3|25334.78|25254.78|10
1734075230000|2024-12-13 07:33:50|25337.39|25257.39|25341.85|25261.85|25341.85|25261.85|25337.39|25257.39|10
1734075240000|2024-12-13 07:34:00|25341.73|25261.73|25339.13|25259.13|25341.73|25261.73|25338.69|25258.69|10
1734075250000|2024-12-13 07:34:10|25339.11|25259.11|25338.68|25258.68|25340.08|25260.08|25338.68|25258.68|10
1734075260000|2024-12-13 07:34:20|25338.8|25258.8|25344.42|25264.42|25344.5|25264.5|25338.77|25258.77|10
1734075270000|2024-12-13 07:34:30|25343.81|25263.81|25344.25|25264.25|25344.47|25264.47|25343.79|25263.79|10
1734075280000|2024-12-13 07:34:40|25344.48|25264.48|25342.13|25262.13|25344.48|25264.48|25341.87|25261.87|10
1734075290000|2024-12-13 07:34:50|25342.1|25262.1|25341.67|25261.67|25342.18|25262.18|25341.63|25261.63|9
1734075300000|2024-12-13 07:35:00|25341.93|25261.93|25342.2|25262.2|25342.46|25262.46|25341.01|25261.01|10
1734075310000|2024-12-13 07:35:10|25342.18|25262.18|25341.27|25261.27|25342.48|25262.48|25341.27|25261.27|10
1734075320000|2024-12-13 07:35:20|25340.95|25260.95|25335.72|25255.72|25341.22|25261.22|25335.72|25255.72|10
1734075330000|2024-12-13 07:35:30|25335.69|25255.69|25333.81|25253.81|25335.69|25255.69|25333.65|25253.65|10
1734075340000|2024-12-13 07:35:40|25334.31|25254.31|25332.5|25252.5|25334.37|25254.37|25332.5|25252.5|10
1734075350000|2024-12-13 07:35:50|25332.55|25252.55|25335.66|25255.66|25335.66|25255.66|25332.52|25252.52|10
1734075360000|2024-12-13 07:36:00|25335.52|25255.52|25335.18|25255.18|25337.11|25257.11|25335.18|25255.18|9
1734075370000|2024-12-13 07:36:10|25335.16|25255.16|25332.62|25252.62|25335.16|25255.16|25332.62|25252.62|10
1734075380000|2024-12-13 07:36:20|25331.94|25251.94|25333.69|25253.69|25333.69|25253.69|25331.85|25251.85|10
1734075390000|2024-12-13 07:36:30|25331.26|25251.26|25334.01|25254.01|25334.46|25254.46|25331.26|25251.26|10
1734075400000|2024-12-13 07:36:40|25334.8|25254.8|25337.49|25257.49|25337.49|25257.49|25334.37|25254.37|10
1734075410000|2024-12-13 07:36:50|25337.75|25257.75|25340.23|25260.23|25340.52|25260.52|25337.75|25257.75|10
1734075420000|2024-12-13 07:37:00|25340.29|25260.29|25342.94|25262.94|25342.98|25262.98|25340.29|25260.29|10
1734075430000|2024-12-13 07:37:10|25342.86|25262.86|25348.86|25268.86|25348.86|25268.86|25342.7|25262.7|10
1734075440000|2024-12-13 07:37:20|25349.35|25269.35|25356.84|25276.84|25356.84|25276.84|25349.35|25269.35|10
1734075450000|2024-12-13 07:37:30|25356.88|25276.88|25356.36|25276.36|25357.37|25277.37|25356.2|25276.2|10
1734075460000|2024-12-13 07:37:40|25355.41|25275.41|25351.96|25271.96|25355.41|25275.41|25351.47|25271.47|9
1734075470000|2024-12-13 07:37:50|25352.19|25272.19|25352.67|25272.67|25352.67|25272.67|25351.51|25271.51|10
1734075480000|2024-12-13 07:38:00|25353.03|25273.03|25352|25272|25353.45|25273.45|25352|25272|9
1734075490000|2024-12-13 07:38:10|25351.78|25271.78|25350.76|25270.76|25351.78|25271.78|25350.58|25270.58|10
1734075500000|2024-12-13 07:38:20|25349.92|25269.92|25346.5|25266.5|25349.92|25269.92|25346.03|25266.03|10
1734075510000|2024-12-13 07:38:30|25346.33|25266.33|25344.77|25264.77|25346.33|25266.33|25344.49|25264.49|10
1734075520000|2024-12-13 07:38:40|25344.73|25264.73|25346.13|25266.13|25346.26|25266.26|25344.38|25264.38|10
1734075530000|2024-12-13 07:38:50|25345.85|25265.85|25346.18|25266.18|25346.36|25266.36|25345.69|25265.69|10
1734075540000|2024-12-13 07:39:00|25346.67|25266.67|25348.81|25268.81|25348.81|25268.81|25346.67|25266.67|10
1734075550000|2024-12-13 07:39:10|25348.79|25268.79|25355.21|25275.21|25355.21|25275.21|25348.79|25268.79|10
1734075560000|2024-12-13 07:39:20|25355.25|25275.25|25356.99|25276.99|25357.26|25277.26|25355.25|25275.25|10
1734075570000|2024-12-13 07:39:30|25356.96|25276.96|25356.15|25276.15|25356.96|25276.96|25356.15|25276.15|8
1734075580000|2024-12-13 07:39:40|25355.21|25275.21|25355.67|25275.67|25355.67|25275.67|25354.14|25274.14|10
1734075590000|2024-12-13 07:39:50|25355.8|25275.8|25357.34|25277.34|25357.34|25277.34|25355.49|25275.49|9
1734075600000|2024-12-13 07:40:00|25357.33|25277.33|25360.14|25280.14|25360.14|25280.14|25357.24|25277.24|10
1734075610000|2024-12-13 07:40:10|25359.92|25279.92|25359.78|25279.78|25360.39|25280.39|25359.78|25279.78|10
1734075620000|2024-12-13 07:40:20|25359.72|25279.72|25360.23|25280.23|25361.54|25281.54|25358.33|25278.33|10
1734075630000|2024-12-13 07:40:30|25360.1|25280.1|25359.27|25279.27|25360.1|25280.1|25359.27|25279.27|10
1734075640000|2024-12-13 07:40:40|25359.39|25279.39|25357.88|25277.88|25359.39|25279.39|25357.88|25277.88|10
1734075650000|2024-12-13 07:40:50|25357.69|25277.69|25357.25|25277.25|25357.69|25277.69|25356.52|25276.52|10
1734075660000|2024-12-13 07:41:00|25357.03|25277.03|25362.43|25282.43|25362.43|25282.43|25357.03|25277.03|9
1734075670000|2024-12-13 07:41:10|25361.97|25281.97|25368.05|25288.05|25368.05|25288.05|25361.97|25281.97|9
1734075680000|2024-12-13 07:41:20|25370.26|25290.26|25372.98|25292.98|25372.98|25292.98|25369.25|25289.25|10
1734075690000|2024-12-13 07:41:30|25373|25293|25376.13|25296.13|25376.13|25296.13|25373|25293|10
1734075700000|2024-12-13 07:41:40|25375.62|25295.62|25375.36|25295.36|25375.79|25295.79|25375.34|25295.34|9
1734075710000|2024-12-13 07:41:50|25375.04|25295.04|25377.83|25297.83|25378.67|25298.67|25374.87|25294.87|10
1734075720000|2024-12-13 07:42:00|25377.69|25297.69|25377.42|25297.42|25377.91|25297.91|25376.3|25296.3|10
1734075730000|2024-12-13 07:42:10|25377.73|25297.73|25380.57|25300.57|25380.57|25300.57|25377.73|25297.73|10
1734075740000|2024-12-13 07:42:20|25380.76|25300.76|25381.84|25301.84|25381.84|25301.84|25379.95|25299.95|10
1734075750000|2024-12-13 07:42:30|25382.17|25302.17|25382.35|25302.35|25383.48|25303.48|25382.17|25302.17|10
1734075760000|2024-12-13 07:42:40|25382.18|25302.18|25379.75|25299.75|25382.18|25302.18|25379.75|25299.75|10
1734075770000|2024-12-13 07:42:50|25379.36|25299.36|25377.3|25297.3|25380.35|25300.35|25377.28|25297.28|10
1734075780000|2024-12-13 07:43:00|25377.29|25297.29|25376.92|25296.92|25378.62|25298.62|25376.85|25296.85|10
1734075790000|2024-12-13 07:43:10|25376.77|25296.77|25376.01|25296.01|25376.77|25296.77|25374.9|25294.9|10
1734075800000|2024-12-13 07:43:20|25376.5|25296.5|25377.55|25297.55|25377.82|25297.82|25376.5|25296.5|9
1734075810000|2024-12-13 07:43:30|25377.51|25297.51|25377.29|25297.29|25377.98|25297.98|25377.29|25297.29|10
1734075820000|2024-12-13 07:43:40|25376.94|25296.94|25376.36|25296.36|25377.07|25297.07|25375.86|25295.86|10
1734075830000|2024-12-13 07:43:50|25377.36|25297.36|25377.63|25297.63|25377.64|25297.64|25376.95|25296.95|10
1734075840000|2024-12-13 07:44:00|25377.51|25297.51|25376.26|25296.26|25377.51|25297.51|25376.26|25296.26|10
1734075850000|2024-12-13 07:44:10|25376.17|25296.17|25376.17|25296.17|25376.21|25296.21|25375.4|25295.4|10
1734075860000|2024-12-13 07:44:20|25376.6|25296.6|25375.16|25295.16|25376.94|25296.94|25375.08|25295.08|9
1734075870000|2024-12-13 07:44:30|25375.49|25295.49|25378.43|25298.43|25378.43|25298.43|25375.49|25295.49|10
1734075880000|2024-12-13 07:44:40|25378.57|25298.57|25381.26|25301.26|25381.26|25301.26|25378.57|25298.57|10
1734075890000|2024-12-13 07:44:50|25381.25|25301.25|25380.5|25300.5|25381.59|25301.59|25380.19|25300.19|10
1734075900000|2024-12-13 07:45:00|25380.66|25300.66|25391.62|25311.62|25391.62|25311.62|25380.66|25300.66|10
1734075910000|2024-12-13 07:45:10|25391.73|25311.73|25398.74|25318.74|25398.74|25318.74|25391.73|25311.73|10
1734075920000|2024-12-13 07:45:20|25398.6|25318.6|25398.85|25318.85|25398.85|25318.85|25398.2|25318.2|9
1734075930000|2024-12-13 07:45:30|25398.99|25318.99|25402.33|25322.33|25402.33|25322.33|25398.43|25318.43|10
1734075940000|2024-12-13 07:45:40|25403.13|25323.13|25412.57|25332.57|25412.57|25332.57|25403.13|25323.13|10
1734075950000|2024-12-13 07:45:50|25413.18|25333.18|25417.91|25337.91|25418.07|25338.07|25412.74|25332.74|10
1734075960000|2024-12-13 07:46:00|25418.02|25338.02|25414.78|25334.78|25418.02|25338.02|25414.78|25334.78|8
1734075970000|2024-12-13 07:46:10|25414.44|25334.44|25410.89|25330.89|25414.44|25334.44|25410.89|25330.89|10
1734075980000|2024-12-13 07:46:20|25411.38|25331.38|25414.3|25334.3|25414.3|25334.3|25410.36|25330.36|10
1734075990000|2024-12-13 07:46:30|25414.09|25334.09|25416.99|25336.99|25417.37|25337.37|25413.63|25333.63|10
1734076000000|2024-12-13 07:46:40|25416.89|25336.89|25414.81|25334.81|25416.89|25336.89|25414.71|25334.71|9
1734076010000|2024-12-13 07:46:50|25414.69|25334.69|25415.53|25335.53|25415.57|25335.57|25414.61|25334.61|9
1734076020000|2024-12-13 07:47:00|25415.13|25335.13|25416.08|25336.08|25416.76|25336.76|25415.13|25335.13|10
1734076030000|2024-12-13 07:47:10|25416.62|25336.62|25416.96|25336.96|25416.96|25336.96|25416.28|25336.28|10
1734076040000|2024-12-13 07:47:20|25416.62|25336.62|25415.39|25335.39|25416.62|25336.62|25414.43|25334.43|10
1734076050000|2024-12-13 07:47:30|25415.46|25335.46|25416.91|25336.91|25417.2|25337.2|25415.17|25335.17|9
1734076060000|2024-12-13 07:47:40|25415.83|25335.83|25411.31|25331.31|25415.83|25335.83|25411.31|25331.31|9
1734076070000|2024-12-13 07:47:50|25410.94|25330.94|25405.71|25325.71|25410.94|25330.94|25405.71|25325.71|10
1734076080000|2024-12-13 07:48:00|25404.42|25324.42|25400.51|25320.51|25404.42|25324.42|25399.06|25319.06|10
1734076090000|2024-12-13 07:48:10|25400.78|25320.78|25398.84|25318.84|25400.99|25320.99|25398.69|25318.69|10
1734076100000|2024-12-13 07:48:20|25398.74|25318.74|25397.14|25317.14|25398.74|25318.74|25396.85|25316.85|10
1734076110000|2024-12-13 07:48:30|25396.87|25316.87|25398.38|25318.38|25398.38|25318.38|25395.84|25315.84|10
1734076120000|2024-12-13 07:48:40|25397.62|25317.62|25398.04|25318.04|25398.04|25318.04|25396.91|25316.91|10
1734076130000|2024-12-13 07:48:50|25397.93|25317.93|25398.06|25318.06|25398.2|25318.2|25397.35|25317.35|10
1734076140000|2024-12-13 07:49:00|25397.84|25317.84|25398.32|25318.32|25398.52|25318.52|25397.57|25317.57|10
1734076150000|2024-12-13 07:49:10|25398.77|25318.77|25401.7|25321.7|25401.7|25321.7|25398.77|25318.77|10
1734076160000|2024-12-13 07:49:20|25401.89|25321.89|25402.74|25322.74|25403.2|25323.2|25401.89|25321.89|10
1734076170000|2024-12-13 07:49:30|25402.87|25322.87|25404.17|25324.17|25404.28|25324.28|25402.87|25322.87|9
1734076180000|2024-12-13 07:49:40|25404.01|25324.01|25403.85|25323.85|25404.87|25324.87|25403.44|25323.44|9
1734076190000|2024-12-13 07:49:50|25403.86|25323.86|25402.62|25322.62|25405.49|25325.49|25402.62|25322.62|10
1734076200000|2024-12-13 07:50:00|25402.78|25322.78|25398.83|25318.83|25402.78|25322.78|25398.83|25318.83|9
1734076210000|2024-12-13 07:50:10|25398.26|25318.26|25396.89|25316.89|25398.26|25318.26|25396.89|25316.89|9
1734076220000|2024-12-13 07:50:20|25395.96|25315.96|25395.1|25315.1|25395.96|25315.96|25393.7|25313.7|10
1734076230000|2024-12-13 07:50:30|25394.93|25314.93|25394.75|25314.75|25395.25|25315.25|25393.92|25313.92|10
1734076240000|2024-12-13 07:50:40|25394.4|25314.4|25395.16|25315.16|25395.76|25315.76|25394.4|25314.4|10
1734076250000|2024-12-13 07:50:50|25394.78|25314.78|25390.93|25310.93|25395.63|25315.63|25390.93|25310.93|10
1734076260000|2024-12-13 07:51:00|25390.6|25310.6|25390.04|25310.04|25390.91|25310.91|25390.04|25310.04|10
1734076270000|2024-12-13 07:51:10|25389.88|25309.88|25388.66|25308.66|25389.88|25309.88|25388.16|25308.16|10
1734076280000|2024-12-13 07:51:20|25388.22|25308.22|25389.09|25309.09|25389.09|25309.09|25387.79|25307.79|10
1734076290000|2024-12-13 07:51:30|25389.48|25309.48|25390.84|25310.84|25390.84|25310.84|25388.69|25308.69|10
1734076300000|2024-12-13 07:51:40|25391.44|25311.44|25395.07|25315.07|25395.07|25315.07|25391.21|25311.21|10
1734076310000|2024-12-13 07:51:50|25394.63|25314.63|25392.78|25312.78|25394.63|25314.63|25392.25|25312.25|9
1734076320000|2024-12-13 07:52:00|25392.69|25312.69|25393.72|25313.72|25393.76|25313.76|25392.69|25312.69|10
1734076330000|2024-12-13 07:52:10|25393.66|25313.66|25395.54|25315.54|25395.54|25315.54|25393.66|25313.66|10
1734076340000|2024-12-13 07:52:20|25395.27|25315.27|25397.64|25317.64|25397.64|25317.64|25395.27|25315.27|10
1734076350000|2024-12-13 07:52:30|25397.43|25317.43|25398.74|25318.74|25398.74|25318.74|25397.41|25317.41|10
1734076360000|2024-12-13 07:52:40|25398.54|25318.54|25400.75|25320.75|25400.75|25320.75|25398.07|25318.07|10
1734076370000|2024-12-13 07:52:50|25400.87|25320.87|25401.69|25321.69|25401.69|25321.69|25400.87|25320.87|10
1734076380000|2024-12-13 07:53:00|25402.12|25322.12|25402.48|25322.48|25402.78|25322.78|25402.12|25322.12|10
1734076390000|2024-12-13 07:53:10|25402.15|25322.15|25403.95|25323.95|25404.02|25324.02|25402.08|25322.08|10
1734076400000|2024-12-13 07:53:20|25403.78|25323.78|25404.67|25324.67|25405|25325|25403.69|25323.69|10
1734076410000|2024-12-13 07:53:30|25404.84|25324.84|25406.49|25326.49|25406.49|25326.49|25404.67|25324.67|10
1734076420000|2024-12-13 07:53:40|25406.21|25326.21|25405.74|25325.74|25406.21|25326.21|25405.6|25325.6|10
1734076430000|2024-12-13 07:53:50|25405.97|25325.97|25404.01|25324.01|25405.97|25325.97|25404.01|25324.01|9
1734076440000|2024-12-13 07:54:00|25403.09|25323.09|25400.76|25320.76|25403.09|25323.09|25400.13|25320.13|10
1734076450000|2024-12-13 07:54:10|25400.55|25320.55|25401.2|25321.2|25401.2|25321.2|25400.55|25320.55|10
1734076460000|2024-12-13 07:54:20|25401.23|25321.23|25400.16|25320.16|25401.56|25321.56|25400.16|25320.16|10
1734076470000|2024-12-13 07:54:30|25399.92|25319.92|25399.89|25319.89|25400.38|25320.38|25399.64|25319.64|10
1734076480000|2024-12-13 07:54:40|25399.57|25319.57|25399.51|25319.51|25400.14|25320.14|25399.45|25319.45|10
1734076490000|2024-12-13 07:54:50|25399.3|25319.3|25397.63|25317.63|25399.3|25319.3|25397.14|25317.14|10
1734076500000|2024-12-13 07:55:00|25397.29|25317.29|25397.33|25317.33|25397.41|25317.41|25396.98|25316.98|10
1734076510000|2024-12-13 07:55:10|25396.24|25316.24|25393.54|25313.54|25396.24|25316.24|25393.54|25313.54|10
1734076520000|2024-12-13 07:55:20|25393.23|25313.23|25392.78|25312.78|25393.23|25313.23|25392.34|25312.34|10
1734076530000|2024-12-13 07:55:30|25392.77|25312.77|25392.04|25312.04|25392.77|25312.77|25391.95|25311.95|10
1734076540000|2024-12-13 07:55:40|25392.24|25312.24|25392.65|25312.65|25392.78|25312.78|25392.11|25312.11|10
1734076550000|2024-12-13 07:55:50|25392.21|25312.21|25392.12|25312.12|25392.75|25312.75|25392.09|25312.09|10
1734076560000|2024-12-13 07:56:00|25392.11|25312.11|25392.26|25312.26|25392.26|25312.26|25391.29|25311.29|9
1734076570000|2024-12-13 07:56:10|25392.02|25312.02|25392.86|25312.86|25392.86|25312.86|25391.65|25311.65|10
1734076580000|2024-12-13 07:56:20|25392.93|25312.93|25393.8|25313.8|25393.8|25313.8|25392.9|25312.9|10
1734076590000|2024-12-13 07:56:30|25393.47|25313.47|25392.11|25312.11|25393.47|25313.47|25391.89|25311.89|10
1734076600000|2024-12-13 07:56:40|25392.21|25312.21|25392.29|25312.29|25392.54|25312.54|25391.84|25311.84|10
1734076610000|2024-12-13 07:56:50|25392.24|25312.24|25391.72|25311.72|25392.24|25312.24|25391.1|25311.1|10
1734076620000|2024-12-13 07:57:00|25391.79|25311.79|25392.56|25312.56|25392.61|25312.61|25391.51|25311.51|9
1734076630000|2024-12-13 07:57:10|25392.52|25312.52|25400.27|25320.27|25400.27|25320.27|25392.45|25312.45|9
1734076640000|2024-12-13 07:57:20|25399.29|25319.29|25398.32|25318.32|25399.29|25319.29|25398.32|25318.32|9
1734076650000|2024-12-13 07:57:30|25398.15|25318.15|25397.74|25317.74|25398.26|25318.26|25397.74|25317.74|10
1734076660000|2024-12-13 07:57:40|25397.81|25317.81|25398.44|25318.44|25398.44|25318.44|25397.6|25317.6|8
1734076670000|2024-12-13 07:57:50|25398.42|25318.42|25399.43|25319.43|25399.43|25319.43|25398.24|25318.24|10
1734076680000|2024-12-13 07:58:00|25398.72|25318.72|25388.66|25308.66|25398.72|25318.72|25387.94|25307.94|10
1734076690000|2024-12-13 07:58:10|25388.84|25308.84|25388.82|25308.82|25389.34|25309.34|25388.82|25308.82|10
1734076700000|2024-12-13 07:58:20|25388.74|25308.74|25388.35|25308.35|25388.76|25308.76|25388.23|25308.23|10
1734076710000|2024-12-13 07:58:30|25388.33|25308.33|25386.04|25306.04|25388.33|25308.33|25386.04|25306.04|10
1734076720000|2024-12-13 07:58:40|25385.53|25305.53|25383.83|25303.83|25385.53|25305.53|25383.81|25303.81|10
1734076730000|2024-12-13 07:58:50|25383.67|25303.67|25378.24|25298.24|25383.67|25303.67|25378.24|25298.24|10
1734076740000|2024-12-13 07:59:00|25377.87|25297.87|25367.51|25287.51|25377.87|25297.87|25367.51|25287.51|10
1734076750000|2024-12-13 07:59:10|25365.9|25285.9|25357.82|25277.82|25365.9|25285.9|25357.82|25277.82|10
1734076760000|2024-12-13 07:59:20|25357.59|25277.59|25359.66|25279.66|25359.66|25279.66|25357.42|25277.42|10
1734076770000|2024-12-13 07:59:30|25359.44|25279.44|25369.73|25289.73|25369.73|25289.73|25359.44|25279.44|10
1734076780000|2024-12-13 07:59:40|25369.32|25289.32|25369.72|25289.72|25369.86|25289.86|25369.32|25289.32|10
1734076790000|2024-12-13 07:59:50|25369.74|25289.74|25371.33|25291.33|25371.33|25291.33|25369.64|25289.64|10
1734076800000|2024-12-13 08:00:00|25371.73|25291.73|25371.2|25291.2|25373.44|25293.44|25371.2|25291.2|10
1734076810000|2024-12-13 08:00:10|25370.98|25290.98|25369.35|25289.35|25370.98|25290.98|25368.78|25288.78|10
1734076820000|2024-12-13 08:00:20|25369.86|25289.86|25376.48|25296.48|25376.48|25296.48|25369.86|25289.86|10
1734076830000|2024-12-13 08:00:30|25376.39|25296.39|25381.19|25301.19|25381.7|25301.7|25376.39|25296.39|10
1734076840000|2024-12-13 08:00:40|25381.31|25301.31|25384.43|25304.43|25384.43|25304.43|25381.31|25301.31|10
1734076850000|2024-12-13 08:00:50|25384.51|25304.51|25385.66|25305.66|25385.66|25305.66|25384.51|25304.51|10
1734076860000|2024-12-13 08:01:00|25385.34|25305.34|25386.11|25306.11|25386.36|25306.36|25385.17|25305.17|10
1734076870000|2024-12-13 08:01:10|25386.08|25306.08|25382.79|25302.79|25386.3|25306.3|25382.79|25302.79|10
1734076880000|2024-12-13 08:01:20|25382.1|25302.1|25380.55|25300.55|25382.1|25302.1|25380.04|25300.04|10
1734076890000|2024-12-13 08:01:30|25380.16|25300.16|25384.51|25304.51|25384.51|25304.51|25380.1|25300.1|10
1734076900000|2024-12-13 08:01:40|25383.97|25303.97|25383.16|25303.16|25384.55|25304.55|25383.16|25303.16|10
1734076910000|2024-12-13 08:01:50|25383.54|25303.54|25388.6|25308.6|25388.6|25308.6|25383.54|25303.54|10
1734076920000|2024-12-13 08:02:00|25388.9|25308.9|25392.22|25312.22|25392.22|25312.22|25388.9|25308.9|10
1734076930000|2024-12-13 08:02:10|25391.78|25311.78|25391.23|25311.23|25391.95|25311.95|25391.15|25311.15|10
1734076940000|2024-12-13 08:02:20|25390.91|25310.91|25389.18|25309.18|25390.91|25310.91|25388.8|25308.8|9
1734076950000|2024-12-13 08:02:30|25388.37|25308.37|25394.04|25314.04|25394.04|25314.04|25388.37|25308.37|10
1734076960000|2024-12-13 08:02:40|25394.05|25314.05|25394.43|25314.43|25394.92|25314.92|25393.88|25313.88|10
1734076970000|2024-12-13 08:02:50|25394.23|25314.23|25394.64|25314.64|25394.88|25314.88|25393.68|25313.68|10
1734076980000|2024-12-13 08:03:00|25394.3|25314.3|25395.43|25315.43|25395.54|25315.54|25392.71|25312.71|10
1734076990000|2024-12-13 08:03:10|25395.8|25315.8|25396.74|25316.74|25397.07|25317.07|25395.8|25315.8|10
1734077000000|2024-12-13 08:03:20|25397.22|25317.22|25395.89|25315.89|25397.22|25317.22|25393.76|25313.76|10
1734077010000|2024-12-13 08:03:30|25396.54|25316.54|25397.85|25317.85|25398.12|25318.12|25396.54|25316.54|10
1734077020000|2024-12-13 08:03:40|25397.73|25317.73|25394.17|25314.17|25397.93|25317.93|25394.17|25314.17|9
1734077030000|2024-12-13 08:03:50|25393.94|25313.94|25388.98|25308.98|25393.94|25313.94|25388.98|25308.98|10
1734077040000|2024-12-13 08:04:00|25388.7|25308.7|25388.58|25308.58|25388.97|25308.97|25388.12|25308.12|10
1734077050000|2024-12-13 08:04:10|25388.38|25308.38|25388.17|25308.17|25388.57|25308.57|25388.17|25308.17|9
1734077060000|2024-12-13 08:04:20|25387.9|25307.9|25387.3|25307.3|25388.77|25308.77|25387.3|25307.3|10
1734077070000|2024-12-13 08:04:30|25390.66|25310.66|25390.42|25310.42|25390.66|25310.66|25389.84|25309.84|10
1734077080000|2024-12-13 08:04:40|25390.44|25310.44|25391.49|25311.49|25391.53|25311.53|25390.13|25310.13|10
1734077090000|2024-12-13 08:04:50|25391.23|25311.23|25387.27|25307.27|25391.23|25311.23|25386.79|25306.79|10
1734077100000|2024-12-13 08:05:00|25386.99|25306.99|25390.36|25310.36|25390.64|25310.64|25386.99|25306.99|9
1734077110000|2024-12-13 08:05:10|25390.44|25310.44|25386.18|25306.18|25391.82|25311.82|25386.18|25306.18|10
1734077120000|2024-12-13 08:05:20|25384.97|25304.97|25379.63|25299.63|25384.97|25304.97|25379.63|25299.63|10
1734077130000|2024-12-13 08:05:30|25379.46|25299.46|25380.04|25300.04|25380.04|25300.04|25379.35|25299.35|10
1734077140000|2024-12-13 08:05:40|25379.99|25299.99|25383.36|25303.36|25384.04|25304.04|25379.99|25299.99|10
1734077150000|2024-12-13 08:05:50|25383.31|25303.31|25377.39|25297.39|25383.31|25303.31|25377.39|25297.39|10
1734077160000|2024-12-13 08:06:00|25374.52|25294.52|25370.53|25290.53|25374.52|25294.52|25370.53|25290.53|10
1734077170000|2024-12-13 08:06:10|25370.09|25290.09|25366.4|25286.4|25370.09|25290.09|25366.23|25286.23|10
1734077180000|2024-12-13 08:06:20|25366.85|25286.85|25364.8|25284.8|25367.48|25287.48|25364.8|25284.8|9
1734077190000|2024-12-13 08:06:30|25364.19|25284.19|25358.23|25278.23|25364.19|25284.19|25358.23|25278.23|10
1734077200000|2024-12-13 08:06:40|25358|25278|25352.96|25272.96|25359.75|25279.75|25352.96|25272.96|10
1734077210000|2024-12-13 08:06:50|25352.07|25272.07|25347.83|25267.83|25352.07|25272.07|25347.43|25267.43|10
1734077220000|2024-12-13 08:07:00|25346.94|25266.94|25346.49|25266.49|25347.46|25267.46|25346.49|25266.49|9
1734077230000|2024-12-13 08:07:10|25345.86|25265.86|25339.1|25259.1|25345.94|25265.94|25339.1|25259.1|10
1734077240000|2024-12-13 08:07:20|25337.65|25257.65|25323.37|25243.37|25337.65|25257.65|25323.37|25243.37|10
1734077250000|2024-12-13 08:07:30|25323.83|25243.83|25331.12|25251.12|25331.12|25251.12|25323.79|25243.79|10
1734077260000|2024-12-13 08:07:40|25332.71|25252.71|25331.58|25251.58|25333.45|25253.45|25331.43|25251.43|10
1734077270000|2024-12-13 08:07:50|25331.47|25251.47|25329.63|25249.63|25331.47|25251.47|25328.81|25248.81|10
1734077280000|2024-12-13 08:08:00|25328.7|25248.7|25327.12|25247.12|25328.7|25248.7|25326.36|25246.36|10
1734077290000|2024-12-13 08:08:10|25326.9|25246.9|25317.56|25237.56|25326.9|25246.9|25317.56|25237.56|10
1734077300000|2024-12-13 08:08:20|25317.62|25237.62|25310.6|25230.6|25317.62|25237.62|25310.52|25230.52|10
1734077310000|2024-12-13 08:08:30|25309.92|25229.92|25316.61|25236.61|25316.61|25236.61|25309.92|25229.92|10
1734077320000|2024-12-13 08:08:40|25317.55|25237.55|25325.07|25245.07|25325.07|25245.07|25317.55|25237.55|10
1734077330000|2024-12-13 08:08:50|25324.65|25244.65|25327.27|25247.27|25327.27|25247.27|25324.65|25244.65|10
1734077340000|2024-12-13 08:09:00|25328.57|25248.57|25326.28|25246.28|25328.87|25248.87|25326.28|25246.28|10
1734077350000|2024-12-13 08:09:10|25325.76|25245.76|25322.67|25242.67|25325.76|25245.76|25322.54|25242.54|9
1734077360000|2024-12-13 08:09:20|25322.77|25242.77|25323.82|25243.82|25324.96|25244.96|25322.77|25242.77|10
1734077370000|2024-12-13 08:09:30|25324.36|25244.36|25328.03|25248.03|25328.03|25248.03|25324.36|25244.36|10
1734077380000|2024-12-13 08:09:40|25329.37|25249.37|25334.25|25254.25|25334.25|25254.25|25329.37|25249.37|10
1734077390000|2024-12-13 08:09:50|25335.04|25255.04|25348.5|25268.5|25348.5|25268.5|25335.04|25255.04|10
1734077400000|2024-12-13 08:10:00|25348.44|25268.44|25351.14|25271.14|25351.14|25271.14|25347.69|25267.69|10
1734077410000|2024-12-13 08:10:10|25351.26|25271.26|25358.21|25278.21|25358.21|25278.21|25351.26|25271.26|10
1734077420000|2024-12-13 08:10:20|25358.22|25278.22|25364.67|25284.67|25364.67|25284.67|25358.22|25278.22|10
1734077430000|2024-12-13 08:10:30|25364.6|25284.6|25362.32|25282.32|25365.05|25285.05|25362.32|25282.32|10
1734077440000|2024-12-13 08:10:40|25360.17|25280.17|25359.97|25279.97|25360.22|25280.22|25358.09|25278.09|10
1734077450000|2024-12-13 08:10:50|25360.12|25280.12|25357.24|25277.24|25360.2|25280.2|25357.19|25277.19|10
1734077460000|2024-12-13 08:11:00|25357.23|25277.23|25357.02|25277.02|25358.1|25278.1|25356.69|25276.69|10
1734077470000|2024-12-13 08:11:10|25357.41|25277.41|25355.72|25275.72|25357.41|25277.41|25355.72|25275.72|10
1734077480000|2024-12-13 08:11:20|25354.9|25274.9|25362.49|25282.49|25362.49|25282.49|25354.7|25274.7|10
1734077490000|2024-12-13 08:11:30|25362.31|25282.31|25360.87|25280.87|25363.63|25283.63|25360.87|25280.87|10
1734077500000|2024-12-13 08:11:40|25361.59|25281.59|25361.31|25281.31|25361.7|25281.7|25359.49|25279.49|10
1734077510000|2024-12-13 08:11:50|25361.03|25281.03|25366.85|25286.85|25366.85|25286.85|25361.03|25281.03|10
1734077520000|2024-12-13 08:12:00|25367.97|25287.97|25372.71|25292.71|25372.71|25292.71|25367.97|25287.97|10
1734077530000|2024-12-13 08:12:10|25373.64|25293.64|25380.08|25300.08|25380.08|25300.08|25373.64|25293.64|10
1734077540000|2024-12-13 08:12:20|25380.78|25300.78|25378.26|25298.26|25380.94|25300.94|25378.26|25298.26|10
1734077550000|2024-12-13 08:12:30|25378.5|25298.5|25374.2|25294.2|25378.5|25298.5|25374.2|25294.2|10
1734077560000|2024-12-13 08:12:40|25373.87|25293.87|25370.8|25290.8|25373.87|25293.87|25370.8|25290.8|10
1734077570000|2024-12-13 08:12:50|25370.89|25290.89|25369.88|25289.88|25370.89|25290.89|25369.49|25289.49|10
1734077580000|2024-12-13 08:13:00|25369.62|25289.62|25370.84|25290.84|25370.84|25290.84|25368.81|25288.81|10
1734077590000|2024-12-13 08:13:10|25371.03|25291.03|25366.98|25286.98|25371.03|25291.03|25366.98|25286.98|10
1734077600000|2024-12-13 08:13:20|25366.5|25286.5|25362.76|25282.76|25366.78|25286.78|25362.76|25282.76|10
1734077610000|2024-12-13 08:13:30|25362.43|25282.43|25362.19|25282.19|25362.67|25282.67|25362.05|25282.05|10
1734077620000|2024-12-13 08:13:40|25361.85|25281.85|25363.41|25283.41|25363.53|25283.53|25361.59|25281.59|10
1734077630000|2024-12-13 08:13:50|25363.42|25283.42|25362.13|25282.13|25364.33|25284.33|25362.13|25282.13|10
1734077640000|2024-12-13 08:14:00|25362.18|25282.18|25361.93|25281.93|25362.25|25282.25|25361.34|25281.34|10
1734077650000|2024-12-13 08:14:10|25361.84|25281.84|25361.37|25281.37|25361.95|25281.95|25361.37|25281.37|10
1734077660000|2024-12-13 08:14:20|25360.65|25280.65|25354.69|25274.69|25360.65|25280.65|25354.69|25274.69|10
1734077670000|2024-12-13 08:14:30|25354.11|25274.11|25347.73|25267.73|25354.11|25274.11|25345.83|25265.83|10
1734077680000|2024-12-13 08:14:40|25348.2|25268.2|25352.05|25272.05|25352.05|25272.05|25347.97|25267.97|10
1734077690000|2024-12-13 08:14:50|25352.23|25272.23|25353.27|25273.27|25353.3|25273.3|25352.23|25272.23|10
1734077700000|2024-12-13 08:15:00|25354.29|25274.29|25357.98|25277.98|25357.98|25277.98|25354.29|25274.29|10
1734077710000|2024-12-13 08:15:10|25358.2|25278.2|25361.42|25281.42|25361.42|25281.42|25357.22|25277.22|10
1734077720000|2024-12-13 08:15:20|25361.65|25281.65|25364.23|25284.23|25364.23|25284.23|25361.53|25281.53|10
1734077730000|2024-12-13 08:15:30|25365.58|25285.58|25374.43|25294.43|25374.43|25294.43|25365.58|25285.58|10
1734077740000|2024-12-13 08:15:40|25374.8|25294.8|25380.73|25300.73|25380.73|25300.73|25374.8|25294.8|10
1734077750000|2024-12-13 08:15:50|25380.87|25300.87|25382.33|25302.33|25382.33|25302.33|25380.83|25300.83|10
1734077760000|2024-12-13 08:16:00|25383.21|25303.21|25382.21|25302.21|25385.26|25305.26|25381.64|25301.64|10
1734077770000|2024-12-13 08:16:10|25383.08|25303.08|25381.41|25301.41|25383.16|25303.16|25381.41|25301.41|10
1734077780000|2024-12-13 08:16:20|25381.32|25301.32|25380.52|25300.52|25381.76|25301.76|25380.52|25300.52|10
1734077790000|2024-12-13 08:16:30|25380.56|25300.56|25378.63|25298.63|25380.56|25300.56|25378.63|25298.63|10
1734077800000|2024-12-13 08:16:40|25377.9|25297.9|25375.43|25295.43|25377.9|25297.9|25374.94|25294.94|10
1734077810000|2024-12-13 08:16:50|25376.23|25296.23|25374.62|25294.62|25376.59|25296.59|25374.62|25294.62|10
1734077820000|2024-12-13 08:17:00|25374.5|25294.5|25375.09|25295.09|25375.13|25295.13|25374.5|25294.5|10
1734077830000|2024-12-13 08:17:10|25375.16|25295.16|25382.67|25302.67|25382.67|25302.67|25375.16|25295.16|10
1734077840000|2024-12-13 08:17:20|25382.85|25302.85|25388.44|25308.44|25388.44|25308.44|25382.85|25302.85|10
1734077850000|2024-12-13 08:17:30|25388.79|25308.79|25389.91|25309.91|25391.18|25311.18|25388.79|25308.79|10
1734077860000|2024-12-13 08:17:40|25387.59|25307.59|25385.38|25305.38|25387.59|25307.59|25385.36|25305.36|9
1734077870000|2024-12-13 08:17:50|25384.91|25304.91|25385.72|25305.72|25385.96|25305.96|25383.57|25303.57|10
1734077880000|2024-12-13 08:18:00|25386.25|25306.25|25387.27|25307.27|25388.07|25308.07|25386.25|25306.25|9
1734077890000|2024-12-13 08:18:10|25387.04|25307.04|25391.54|25311.54|25391.83|25311.83|25387.04|25307.04|10
1734077900000|2024-12-13 08:18:20|25390.93|25310.93|25394.23|25314.23|25394.23|25314.23|25390.93|25310.93|9
1734077910000|2024-12-13 08:18:30|25393.95|25313.95|25396.11|25316.11|25396.11|25316.11|25393.95|25313.95|10
1734077920000|2024-12-13 08:18:40|25395.94|25315.94|25395.99|25315.99|25395.99|25315.99|25394.75|25314.75|10
1734077930000|2024-12-13 08:18:50|25395.98|25315.98|25398.21|25318.21|25398.21|25318.21|25395.98|25315.98|9
1734077940000|2024-12-13 08:19:00|25398.46|25318.46|25400.1|25320.1|25400.52|25320.52|25398.05|25318.05|10
1734077950000|2024-12-13 08:19:10|25400.04|25320.04|25399.57|25319.57|25401.58|25321.58|25398.59|25318.59|10
1734077960000|2024-12-13 08:19:20|25399.31|25319.31|25399.76|25319.76|25400.36|25320.36|25399.31|25319.31|10
1734077970000|2024-12-13 08:19:30|25399.77|25319.77|25401.53|25321.53|25401.55|25321.55|25399.77|25319.77|10
1734077980000|2024-12-13 08:19:40|25401.66|25321.66|25401.57|25321.57|25402.51|25322.51|25401.57|25321.57|10
1734077990000|2024-12-13 08:19:50|25401.32|25321.32|25400.19|25320.19|25401.32|25321.32|25399.86|25319.86|9
1734078000000|2024-12-13 08:20:00|25400.13|25320.13|25397.33|25317.33|25400.76|25320.76|25396.96|25316.96|10
1734078010000|2024-12-13 08:20:10|25397.8|25317.8|25404.87|25324.87|25404.87|25324.87|25397.8|25317.8|10
1734078020000|2024-12-13 08:20:20|25404.99|25324.99|25403.67|25323.67|25404.99|25324.99|25403.47|25323.47|10
1734078030000|2024-12-13 08:20:30|25403.93|25323.93|25406.66|25326.66|25406.66|25326.66|25403.93|25323.93|10
1734078040000|2024-12-13 08:20:40|25406.59|25326.59|25411.61|25331.61|25411.61|25331.61|25406.59|25326.59|10
1734078050000|2024-12-13 08:20:50|25411.65|25331.65|25408.76|25328.76|25411.68|25331.68|25408.5|25328.5|10
1734078060000|2024-12-13 08:21:00|25408.69|25328.69|25408.13|25328.13|25408.69|25328.69|25407.66|25327.66|9
1734078070000|2024-12-13 08:21:10|25407.45|25327.45|25406.15|25326.15|25407.45|25327.45|25404.97|25324.97|10
1734078080000|2024-12-13 08:21:20|25406.53|25326.53|25409.3|25329.3|25409.3|25329.3|25406.53|25326.53|10
1734078090000|2024-12-13 08:21:30|25409.33|25329.33|25408.45|25328.45|25409.76|25329.76|25408.11|25328.11|10
1734078100000|2024-12-13 08:21:40|25408.48|25328.48|25405.29|25325.29|25408.63|25328.63|25405.29|25325.29|10
1734078110000|2024-12-13 08:21:50|25404.36|25324.36|25403.17|25323.17|25404.36|25324.36|25401.38|25321.38|10
1734078120000|2024-12-13 08:22:00|25403.66|25323.66|25403.81|25323.81|25404.6|25324.6|25403.57|25323.57|9
1734078130000|2024-12-13 08:22:10|25403.48|25323.48|25404.44|25324.44|25406.03|25326.03|25403.48|25323.48|10
1734078140000|2024-12-13 08:22:20|25404.32|25324.32|25401.66|25321.66|25404.36|25324.36|25401.57|25321.57|10
1734078150000|2024-12-13 08:22:30|25401.9|25321.9|25402.43|25322.43|25402.43|25322.43|25401.71|25321.71|10
1734078160000|2024-12-13 08:22:40|25402.64|25322.64|25402.92|25322.92|25403.22|25323.22|25402.33|25322.33|9
1734078170000|2024-12-13 08:22:50|25402.67|25322.67|25399.81|25319.81|25402.67|25322.67|25399.05|25319.05|10
1734078180000|2024-12-13 08:23:00|25399.72|25319.72|25405.8|25325.8|25405.8|25325.8|25399.72|25319.72|10
1734078190000|2024-12-13 08:23:10|25406.45|25326.45|25409.1|25329.1|25409.1|25329.1|25406.45|25326.45|9
1734078200000|2024-12-13 08:23:20|25408.49|25328.49|25412.19|25332.19|25412.19|25332.19|25408.49|25328.49|10
1734078210000|2024-12-13 08:23:30|25411.41|25331.41|25415.86|25335.86|25415.86|25335.86|25411.41|25331.41|10
1734078220000|2024-12-13 08:23:40|25416.04|25336.04|25418.46|25338.46|25418.46|25338.46|25416.04|25336.04|10
1734078230000|2024-12-13 08:23:50|25418.17|25338.17|25419.22|25339.22|25419.22|25339.22|25418.17|25338.17|9
1734078240000|2024-12-13 08:24:00|25419.4|25339.4|25421.64|25341.64|25421.81|25341.81|25419.04|25339.04|10
1734078250000|2024-12-13 08:24:10|25421.56|25341.56|25424.54|25344.54|25424.62|25344.62|25421.4|25341.4|10
1734078260000|2024-12-13 08:24:20|25424.65|25344.65|25425.52|25345.52|25425.55|25345.55|25424.65|25344.65|10
1734078270000|2024-12-13 08:24:30|25425.3|25345.3|25425.37|25345.37|25425.38|25345.38|25424.51|25344.51|9
1734078280000|2024-12-13 08:24:40|25425.34|25345.34|25427.26|25347.26|25427.26|25347.26|25425.34|25345.34|9
1734078290000|2024-12-13 08:24:50|25427.25|25347.25|25427.5|25347.5|25427.65|25347.65|25427.25|25347.25|10
1734078300000|2024-12-13 08:25:00|25427.39|25347.39|25426.32|25346.32|25427.39|25347.39|25426.32|25346.32|10
1734078310000|2024-12-13 08:25:10|25426.24|25346.24|25425.01|25345.01|25426.24|25346.24|25424.79|25344.79|9
1734078320000|2024-12-13 08:25:20|25425.04|25345.04|25426.92|25346.92|25426.92|25346.92|25424.29|25344.29|10
1734078330000|2024-12-13 08:25:30|25427.05|25347.05|25428.64|25348.64|25428.64|25348.64|25427.05|25347.05|10
1734078340000|2024-12-13 08:25:40|25428.69|25348.69|25430.51|25350.51|25430.51|25350.51|25428.69|25348.69|9
1734078350000|2024-12-13 08:25:50|25430.98|25350.98|25432.03|25352.03|25432.03|25352.03|25430.25|25350.25|9
1734078360000|2024-12-13 08:26:00|25431.95|25351.95|25435.7|25355.7|25435.7|25355.7|25431.95|25351.95|10
1734078370000|2024-12-13 08:26:10|25436.12|25356.12|25437.72|25357.72|25437.72|25357.72|25436.02|25356.02|10
1734078380000|2024-12-13 08:26:20|25437.73|25357.73|25443.43|25363.43|25443.43|25363.43|25437.73|25357.73|10
1734078390000|2024-12-13 08:26:30|25443.97|25363.97|25446.49|25366.49|25446.49|25366.49|25443.9|25363.9|10
1734078400000|2024-12-13 08:26:40|25446.64|25366.64|25444.71|25364.71|25446.76|25366.76|25444.57|25364.57|10
1734078410000|2024-12-13 08:26:50|25445.47|25365.47|25445.58|25365.58|25446.07|25366.07|25445.47|25365.47|9
1734078420000|2024-12-13 08:27:00|25445.6|25365.6|25446.75|25366.75|25447.52|25367.52|25445.42|25365.42|10
1734078430000|2024-12-13 08:27:10|25446.27|25366.27|25444.78|25364.78|25446.27|25366.27|25444.78|25364.78|8
1734078440000|2024-12-13 08:27:20|25443.86|25363.86|25443.17|25363.17|25443.86|25363.86|25443.01|25363.01|10
1734078450000|2024-12-13 08:27:30|25442.65|25362.65|25440.04|25360.04|25442.65|25362.65|25440.03|25360.03|9
1734078460000|2024-12-13 08:27:40|25439.73|25359.73|25439.44|25359.44|25440.76|25360.76|25439.44|25359.44|9
1734078470000|2024-12-13 08:27:50|25439.2|25359.2|25440.93|25360.93|25440.93|25360.93|25437.46|25357.46|10
1734078480000|2024-12-13 08:28:00|25441.24|25361.24|25442.35|25362.35|25442.37|25362.37|25441.24|25361.24|9
1734078490000|2024-12-13 08:28:10|25442.99|25362.99|25443.92|25363.92|25443.92|25363.92|25442.98|25362.98|10
1734078500000|2024-12-13 08:28:20|25444.25|25364.25|25446.82|25366.82|25446.82|25366.82|25444.25|25364.25|10
1734078510000|2024-12-13 08:28:30|25446.91|25366.91|25450.1|25370.1|25450.22|25370.22|25446.91|25366.91|10
1734078520000|2024-12-13 08:28:40|25450.07|25370.07|25451.8|25371.8|25451.8|25371.8|25450.07|25370.07|10
1734078530000|2024-12-13 08:28:50|25452.21|25372.21|25455.81|25375.81|25456.04|25376.04|25452.21|25372.21|10
1734078540000|2024-12-13 08:29:00|25455.45|25375.45|25456.43|25376.43|25456.43|25376.43|25455.38|25375.38|10
1734078550000|2024-12-13 08:29:10|25456.57|25376.57|25460.61|25380.61|25460.61|25380.61|25456.56|25376.56|10
1734078560000|2024-12-13 08:29:20|25461.76|25381.76|25462.45|25382.45|25462.9|25382.9|25461.76|25381.76|10
1734078570000|2024-12-13 08:29:30|25462.51|25382.51|25464.51|25384.51|25464.51|25384.51|25462.51|25382.51|10
1734078580000|2024-12-13 08:29:40|25464.58|25384.58|25465.55|25385.55|25465.55|25385.55|25464.54|25384.54|10
1734078590000|2024-12-13 08:29:50|25465.61|25385.61|25469.1|25389.1|25469.15|25389.15|25465.43|25385.43|10
1734078600000|2024-12-13 08:30:00|25468.52|25388.52|25470.15|25390.15|25470.46|25390.46|25468.52|25388.52|10
1734078610000|2024-12-13 08:30:10|25470.23|25390.23|25469.47|25389.47|25470.31|25390.31|25469.13|25389.13|10
1734078620000|2024-12-13 08:30:20|25469.96|25389.96|25473.5|25393.5|25473.5|25393.5|25469.87|25389.87|10
1734078630000|2024-12-13 08:30:30|25473.42|25393.42|25476.18|25396.18|25476.18|25396.18|25473.42|25393.42|10
1734078640000|2024-12-13 08:30:40|25475.97|25395.97|25473.49|25393.49|25476.52|25396.52|25473.49|25393.49|10
1734078650000|2024-12-13 08:30:50|25473.67|25393.67|25474.72|25394.72|25474.72|25394.72|25473.67|25393.67|9
1734078660000|2024-12-13 08:31:00|25475.27|25395.27|25478.04|25398.04|25478.04|25398.04|25474.99|25394.99|10
1734078670000|2024-12-13 08:31:10|25478.21|25398.21|25479.05|25399.05|25479.53|25399.53|25478.21|25398.21|10
1734078680000|2024-12-13 08:31:20|25479.13|25399.13|25478.03|25398.03|25479.2|25399.2|25476.42|25396.42|10
1734078690000|2024-12-13 08:31:30|25478.44|25398.44|25479.67|25399.67|25479.67|25399.67|25478.44|25398.44|9
1734078700000|2024-12-13 08:31:40|25479.72|25399.72|25479.39|25399.39|25480.2|25400.2|25479.39|25399.39|10
1734078710000|2024-12-13 08:31:50|25480.73|25400.73|25480.54|25400.54|25481.38|25401.38|25480.53|25400.53|10
1734078720000|2024-12-13 08:32:00|25480.29|25400.29|25480.16|25400.16|25480.31|25400.31|25479.75|25399.75|9
1734078730000|2024-12-13 08:32:10|25478.95|25398.95|25476.5|25396.5|25479.17|25399.17|25476.5|25396.5|10
1734078740000|2024-12-13 08:32:20|25475.83|25395.83|25476.33|25396.33|25476.33|25396.33|25475.43|25395.43|9
1734078750000|2024-12-13 08:32:30|25476.38|25396.38|25477.51|25397.51|25477.51|25397.51|25476.38|25396.38|8
1734078760000|2024-12-13 08:32:40|25477.27|25397.27|25477.44|25397.44|25477.68|25397.68|25477.27|25397.27|10
1734078770000|2024-12-13 08:32:50|25477.48|25397.48|25474.49|25394.49|25477.48|25397.48|25474.08|25394.08|10
1734078780000|2024-12-13 08:33:00|25474.58|25394.58|25467.6|25387.6|25474.58|25394.58|25467.6|25387.6|10
1734078790000|2024-12-13 08:33:10|25467.78|25387.78|25468.19|25388.19|25468.4|25388.4|25467.78|25387.78|9
1734078800000|2024-12-13 08:33:20|25468.23|25388.23|25469.53|25389.53|25469.53|25389.53|25468.23|25388.23|10
1734078810000|2024-12-13 08:33:30|25469.5|25389.5|25468.94|25388.94|25469.81|25389.81|25468.9|25388.9|10
1734078820000|2024-12-13 08:33:40|25469.09|25389.09|25470.47|25390.47|25470.47|25390.47|25468.85|25388.85|10
1734078830000|2024-12-13 08:33:50|25470.22|25390.22|25478.94|25398.94|25478.94|25398.94|25470.22|25390.22|9
1734078840000|2024-12-13 08:34:00|25478.5|25398.5|25477.2|25397.2|25478.7|25398.7|25477.2|25397.2|10
1734078850000|2024-12-13 08:34:10|25477.11|25397.11|25475.42|25395.42|25477.54|25397.54|25474.84|25394.84|10
1734078860000|2024-12-13 08:34:20|25475.55|25395.55|25474.79|25394.79|25475.55|25395.55|25474.49|25394.49|10
1734078870000|2024-12-13 08:34:30|25475.5|25395.5|25475.04|25395.04|25476.72|25396.72|25475.04|25395.04|10
1734078880000|2024-12-13 08:34:40|25474.03|25394.03|25473.78|25393.78|25474.03|25394.03|25473.71|25393.71|9
1734078890000|2024-12-13 08:34:50|25473.89|25393.89|25473.61|25393.61|25474.01|25394.01|25473.52|25393.52|10
1734078900000|2024-12-13 08:35:00|25473.37|25393.37|25473.67|25393.67|25473.67|25393.67|25473.33|25393.33|8
1734078910000|2024-12-13 08:35:10|25473.46|25393.46|25475.31|25395.31|25475.31|25395.31|25473.46|25393.46|10
1734078920000|2024-12-13 08:35:20|25476.68|25396.68|25478.81|25398.81|25479.1|25399.1|25476.68|25396.68|10
1734078930000|2024-12-13 08:35:30|25478.85|25398.85|25476.52|25396.52|25478.85|25398.85|25476.52|25396.52|9
1734078940000|2024-12-13 08:35:40|25476.14|25396.14|25475.84|25395.84|25476.14|25396.14|25475.26|25395.26|10
1734078950000|2024-12-13 08:35:50|25475.76|25395.76|25474.1|25394.1|25475.76|25395.76|25474.1|25394.1|10
1734078960000|2024-12-13 08:36:00|25473.23|25393.23|25467.24|25387.24|25473.23|25393.23|25467.24|25387.24|10
1734078970000|2024-12-13 08:36:10|25465.5|25385.5|25462.22|25382.22|25465.5|25385.5|25462.22|25382.22|10
1734078980000|2024-12-13 08:36:20|25461.86|25381.86|25462.14|25382.14|25462.4|25382.4|25461.2|25381.2|10
1734078990000|2024-12-13 08:36:30|25462.35|25382.35|25457.12|25377.12|25462.4|25382.4|25457.12|25377.12|10
1734079000000|2024-12-13 08:36:40|25457.21|25377.21|25456.52|25376.52|25457.21|25377.21|25456.33|25376.33|9
1734079010000|2024-12-13 08:36:50|25456.47|25376.47|25453.54|25373.54|25456.47|25376.47|25453.54|25373.54|10
1734079020000|2024-12-13 08:37:00|25453.37|25373.37|25449.66|25369.66|25453.39|25373.39|25449.66|25369.66|10
1734079030000|2024-12-13 08:37:10|25448.98|25368.98|25444.2|25364.2|25448.98|25368.98|25444.04|25364.04|10
1734079040000|2024-12-13 08:37:20|25443.42|25363.42|25441.09|25361.09|25443.42|25363.42|25441.09|25361.09|10
1734079050000|2024-12-13 08:37:30|25440.49|25360.49|25436.33|25356.33|25440.49|25360.49|25436.3|25356.3|10
1734079060000|2024-12-13 08:37:40|25436.4|25356.4|25437.05|25357.05|25437.23|25357.23|25436.4|25356.4|10
1734079070000|2024-12-13 08:37:50|25437.16|25357.16|25437.13|25357.13|25437.16|25357.16|25436.53|25356.53|10
1734079080000|2024-12-13 08:38:00|25437|25357|25435.56|25355.56|25437.04|25357.04|25435.14|25355.14|10
1734079090000|2024-12-13 08:38:10|25436.49|25356.49|25444.25|25364.25|25444.25|25364.25|25436.49|25356.49|10
1734079100000|2024-12-13 08:38:20|25445.24|25365.24|25445.71|25365.71|25445.71|25365.71|25445.24|25365.24|10
1734079110000|2024-12-13 08:38:30|25445.57|25365.57|25445.73|25365.73|25445.73|25365.73|25445.21|25365.21|10
1734079120000|2024-12-13 08:38:40|25445.59|25365.59|25446.57|25366.57|25446.57|25366.57|25444.89|25364.89|10
1734079130000|2024-12-13 08:38:50|25446.99|25366.99|25449.54|25369.54|25449.64|25369.64|25446.99|25366.99|9
1734079140000|2024-12-13 08:39:00|25449.58|25369.58|25449.25|25369.25|25450.66|25370.66|25449.25|25369.25|8
1734079150000|2024-12-13 08:39:10|25449.29|25369.29|25448.87|25368.87|25449.34|25369.34|25448.87|25368.87|10
1734079160000|2024-12-13 08:39:20|25449.24|25369.24|25449.27|25369.27|25449.73|25369.73|25449.24|25369.24|8
1734079170000|2024-12-13 08:39:30|25449.26|25369.26|25448.13|25368.13|25449.26|25369.26|25447.72|25367.72|9
1734079180000|2024-12-13 08:39:40|25448.19|25368.19|25448.11|25368.11|25448.81|25368.81|25448.11|25368.11|8
1734079190000|2024-12-13 08:39:50|25447.83|25367.83|25447.01|25367.01|25447.83|25367.83|25446.82|25366.82|10
1734079200000|2024-12-13 08:40:00|25446.75|25366.75|25446.63|25366.63|25446.75|25366.75|25445.03|25365.03|10
1734079210000|2024-12-13 08:40:10|25446.77|25366.77|25447.45|25367.45|25447.55|25367.55|25446.77|25366.77|10
1734079220000|2024-12-13 08:40:20|25446.93|25366.93|25449.41|25369.41|25449.41|25369.41|25446.93|25366.93|10
1734079230000|2024-12-13 08:40:30|25449.4|25369.4|25449.85|25369.85|25449.85|25369.85|25448|25368|10
1734079240000|2024-12-13 08:40:40|25450|25370|25453.72|25373.72|25453.72|25373.72|25450|25370|10
1734079250000|2024-12-13 08:40:50|25453.77|25373.77|25452.23|25372.23|25454.36|25374.36|25451.85|25371.85|10
1734079260000|2024-12-13 08:41:00|25452.27|25372.27|25448.98|25368.98|25452.48|25372.48|25448.98|25368.98|9
1734079270000|2024-12-13 08:41:10|25448.95|25368.95|25449.02|25369.02|25449.26|25369.26|25448.76|25368.76|10
1734079280000|2024-12-13 08:41:20|25448.8|25368.8|25447.48|25367.48|25448.8|25368.8|25447.48|25367.48|9
1734079290000|2024-12-13 08:41:30|25446.28|25366.28|25442.95|25362.95|25446.49|25366.49|25442.95|25362.95|10
1734079300000|2024-12-13 08:41:40|25442.78|25362.78|25440.99|25360.99|25442.78|25362.78|25440.99|25360.99|10
1734079310000|2024-12-13 08:41:50|25440.92|25360.92|25440.68|25360.68|25441.02|25361.02|25440.65|25360.65|10
1734079320000|2024-12-13 08:42:00|25440.17|25360.17|25441|25361|25441|25361|25440.17|25360.17|10
1734079330000|2024-12-13 08:42:10|25441.2|25361.2|25439.69|25359.69|25441.27|25361.27|25439.69|25359.69|9
1734079340000|2024-12-13 08:42:20|25440.45|25360.45|25437.25|25357.25|25440.82|25360.82|25437.25|25357.25|10
1734079350000|2024-12-13 08:42:30|25437.26|25357.26|25438.42|25358.42|25438.42|25358.42|25437.26|25357.26|10
1734079360000|2024-12-13 08:42:40|25438.7|25358.7|25438.97|25358.97|25439.3|25359.3|25438.7|25358.7|9
1734079370000|2024-12-13 08:42:50|25438.65|25358.65|25437.98|25357.98|25438.65|25358.65|25437.64|25357.64|9
1734079380000|2024-12-13 08:43:00|25438|25358|25435.93|25355.93|25438|25358|25435.51|25355.51|10
1734079390000|2024-12-13 08:43:10|25436.22|25356.22|25434.3|25354.3|25436.22|25356.22|25433.87|25353.87|10
1734079400000|2024-12-13 08:43:20|25434.26|25354.26|25433.5|25353.5|25434.36|25354.36|25433.5|25353.5|9
1734079410000|2024-12-13 08:43:30|25433.22|25353.22|25434.62|25354.62|25434.75|25354.75|25432.98|25352.98|10
1734079420000|2024-12-13 08:43:40|25435.04|25355.04|25435.86|25355.86|25436.06|25356.06|25435.04|25355.04|9
1734079430000|2024-12-13 08:43:50|25435.42|25355.42|25436.29|25356.29|25436.32|25356.32|25435.32|25355.32|9
1734079440000|2024-12-13 08:44:00|25436.25|25356.25|25434.82|25354.82|25436.25|25356.25|25434.82|25354.82|9
1734079450000|2024-12-13 08:44:10|25434.16|25354.16|25431.66|25351.66|25434.16|25354.16|25431.58|25351.58|9
1734079460000|2024-12-13 08:44:20|25431.56|25351.56|25429.97|25349.97|25431.56|25351.56|25429.53|25349.53|10
1734079470000|2024-12-13 08:44:30|25430.16|25350.16|25430.59|25350.59|25430.64|25350.64|25430.02|25350.02|10
1734079480000|2024-12-13 08:44:40|25430.63|25350.63|25431.16|25351.16|25431.16|25351.16|25430.63|25350.63|10
1734079490000|2024-12-13 08:44:50|25431.38|25351.38|25432.37|25352.37|25432.37|25352.37|25431.38|25351.38|10
1734079500000|2024-12-13 08:45:00|25432.73|25352.73|25431.2|25351.2|25432.74|25352.74|25431.2|25351.2|10
1734079510000|2024-12-13 08:45:10|25431.35|25351.35|25429.21|25349.21|25431.35|25351.35|25429.21|25349.21|10
1734079520000|2024-12-13 08:45:20|25428.97|25348.97|25428.78|25348.78|25428.97|25348.97|25427.81|25347.81|10
1734079530000|2024-12-13 08:45:30|25428.74|25348.74|25428.01|25348.01|25428.74|25348.74|25427.51|25347.51|10
1734079540000|2024-12-13 08:45:40|25428.13|25348.13|25427.88|25347.88|25428.3|25348.3|25427.88|25347.88|10
1734079550000|2024-12-13 08:45:50|25427.97|25347.97|25431.44|25351.44|25431.44|25351.44|25427.96|25347.96|10
1734079560000|2024-12-13 08:46:00|25431.4|25351.4|25434.8|25354.8|25434.8|25354.8|25431.4|25351.4|10
1734079570000|2024-12-13 08:46:10|25435.65|25355.65|25444.69|25364.69|25444.69|25364.69|25435.65|25355.65|10
1734079580000|2024-12-13 08:46:20|25445.75|25365.75|25444.44|25364.44|25446.21|25366.21|25444.3|25364.3|10
1734079590000|2024-12-13 08:46:30|25444.4|25364.4|25445.62|25365.62|25445.62|25365.62|25444.4|25364.4|10
1734079600000|2024-12-13 08:46:40|25445.74|25365.74|25447.57|25367.57|25447.71|25367.71|25445.74|25365.74|10
1734079610000|2024-12-13 08:46:50|25448.04|25368.04|25445.09|25365.09|25448.04|25368.04|25445.09|25365.09|10
1734079620000|2024-12-13 08:47:00|25445.05|25365.05|25444.09|25364.09|25445.05|25365.05|25443.52|25363.52|10
1734079630000|2024-12-13 08:47:10|25444.03|25364.03|25443.36|25363.36|25444.35|25364.35|25443.36|25363.36|10
1734079640000|2024-12-13 08:47:20|25444.56|25364.56|25444.06|25364.06|25445.06|25365.06|25444.01|25364.01|10
1734079650000|2024-12-13 08:47:30|25444.05|25364.05|25445.42|25365.42|25445.81|25365.81|25444.01|25364.01|8
1734079660000|2024-12-13 08:47:40|25445.31|25365.31|25442.16|25362.16|25445.31|25365.31|25442.16|25362.16|9
1734079670000|2024-12-13 08:47:50|25442.19|25362.19|25442.9|25362.9|25442.9|25362.9|25442.19|25362.19|10
1734079680000|2024-12-13 08:48:00|25442.81|25362.81|25443.85|25363.85|25444.39|25364.39|25442.63|25362.63|10
1734079690000|2024-12-13 08:48:10|25443.16|25363.16|25442.67|25362.67|25443.16|25363.16|25442.58|25362.58|9
1734079700000|2024-12-13 08:48:20|25442.63|25362.63|25444.06|25364.06|25444.06|25364.06|25442.6|25362.6|10
1734079710000|2024-12-13 08:48:30|25444.05|25364.05|25444.07|25364.07|25444.22|25364.22|25444.05|25364.05|9
1734079720000|2024-12-13 08:48:40|25444.05|25364.05|25444.28|25364.28|25444.28|25364.28|25443.72|25363.72|9
1734079730000|2024-12-13 08:48:50|25443.98|25363.98|25443.9|25363.9|25444.09|25364.09|25443.88|25363.88|10
1734079740000|2024-12-13 08:49:00|25443.95|25363.95|25447.82|25367.82|25447.82|25367.82|25443.95|25363.95|10
1734079750000|2024-12-13 08:49:10|25447.69|25367.69|25446.74|25366.74|25447.69|25367.69|25446.74|25366.74|10
1734079760000|2024-12-13 08:49:20|25446.44|25366.44|25446.46|25366.46|25446.46|25366.46|25446.15|25366.15|9
1734079770000|2024-12-13 08:49:30|25446.4|25366.4|25448.05|25368.05|25448.16|25368.16|25446.4|25366.4|8
1734079780000|2024-12-13 08:49:40|25448.03|25368.03|25449.56|25369.56|25449.99|25369.99|25448.03|25368.03|10
1734079790000|2024-12-13 08:49:50|25449.72|25369.72|25449.08|25369.08|25449.74|25369.74|25449.08|25369.08|10
1734079800000|2024-12-13 08:50:00|25449.4|25369.4|25452.28|25372.28|25452.28|25372.28|25449.4|25369.4|10
1734079810000|2024-12-13 08:50:10|25452.38|25372.38|25452.62|25372.62|25452.62|25372.62|25452.16|25372.16|10
1734079820000|2024-12-13 08:50:20|25452.94|25372.94|25455.96|25375.96|25455.96|25375.96|25452.94|25372.94|10
1734079830000|2024-12-13 08:50:30|25455.91|25375.91|25457.15|25377.15|25457.15|25377.15|25455.41|25375.41|10
1734079840000|2024-12-13 08:50:40|25457.2|25377.2|25454.23|25374.23|25457.51|25377.51|25453.92|25373.92|10
1734079850000|2024-12-13 08:50:50|25454.98|25374.98|25456.13|25376.13|25456.14|25376.14|25454.98|25374.98|10
1734079860000|2024-12-13 08:51:00|25456.52|25376.52|25459.44|25379.44|25459.7|25379.7|25456.52|25376.52|10
1734079870000|2024-12-13 08:51:10|25459.37|25379.37|25456.7|25376.7|25459.74|25379.74|25456.7|25376.7|10
1734079880000|2024-12-13 08:51:20|25458.46|25378.46|25458.15|25378.15|25458.77|25378.77|25457.92|25377.92|10
1734079890000|2024-12-13 08:51:30|25458.01|25378.01|25459.18|25379.18|25459.18|25379.18|25457.85|25377.85|10
1734079900000|2024-12-13 08:51:40|25459.56|25379.56|25460.36|25380.36|25460.36|25380.36|25459.56|25379.56|9
1734079910000|2024-12-13 08:51:50|25460.29|25380.29|25460.57|25380.57|25461.64|25381.64|25460.24|25380.24|10
1734079920000|2024-12-13 08:52:00|25460.54|25380.54|25461.49|25381.49|25461.49|25381.49|25460.54|25380.54|10
1734079930000|2024-12-13 08:52:10|25461.41|25381.41|25456.72|25376.72|25461.41|25381.41|25456.72|25376.72|10
1734079940000|2024-12-13 08:52:20|25456.4|25376.4|25456.34|25376.34|25456.57|25376.57|25456.09|25376.09|10
1734079950000|2024-12-13 08:52:30|25456.01|25376.01|25455.92|25375.92|25456.01|25376.01|25455.55|25375.55|9
1734079960000|2024-12-13 08:52:40|25455.96|25375.96|25456.6|25376.6|25456.6|25376.6|25455.96|25375.96|10
1734079970000|2024-12-13 08:52:50|25456.42|25376.42|25455.99|25375.99|25456.42|25376.42|25455.84|25375.84|10
1734079980000|2024-12-13 08:53:00|25456.12|25376.12|25448.83|25368.83|25456.12|25376.12|25448.83|25368.83|10
1734079990000|2024-12-13 08:53:10|25448.57|25368.57|25451.26|25371.26|25451.26|25371.26|25448.57|25368.57|10
1734080000000|2024-12-13 08:53:20|25451.52|25371.52|25454.15|25374.15|25454.15|25374.15|25451.52|25371.52|10
1734080010000|2024-12-13 08:53:30|25454.1|25374.1|25454.65|25374.65|25454.65|25374.65|25453.75|25373.75|10
1734080020000|2024-12-13 08:53:40|25454.64|25374.64|25455.43|25375.43|25455.43|25375.43|25454.2|25374.2|10
1734080030000|2024-12-13 08:53:50|25456.26|25376.26|25457.9|25377.9|25457.9|25377.9|25456.1|25376.1|10
1734080040000|2024-12-13 08:54:00|25458.12|25378.12|25454.24|25374.24|25458.19|25378.19|25454.24|25374.24|10
1734080050000|2024-12-13 08:54:10|25453.96|25373.96|25453.9|25373.9|25454.21|25374.21|25453.04|25373.04|10
1734080060000|2024-12-13 08:54:20|25453.83|25373.83|25454.65|25374.65|25454.72|25374.72|25453.83|25373.83|10
1734080070000|2024-12-13 08:54:30|25455.02|25375.02|25456.64|25376.64|25457.13|25377.13|25455.02|25375.02|9
1734080080000|2024-12-13 08:54:40|25456.82|25376.82|25457.11|25377.11|25457.11|25377.11|25456.58|25376.58|9
1734080090000|2024-12-13 08:54:50|25457.25|25377.25|25457.75|25377.75|25457.81|25377.81|25457.25|25377.25|10
1734080100000|2024-12-13 08:55:00|25457.78|25377.78|25458.77|25378.77|25458.77|25378.77|25457.76|25377.76|10
1734080110000|2024-12-13 08:55:10|25458.96|25378.96|25458.76|25378.76|25458.96|25378.96|25458.74|25378.74|8
1734080120000|2024-12-13 08:55:20|25458.8|25378.8|25458.23|25378.23|25458.8|25378.8|25458.23|25378.23|8
1734080130000|2024-12-13 08:55:30|25457.8|25377.8|25456.34|25376.34|25457.8|25377.8|25456.34|25376.34|9
1734080140000|2024-12-13 08:55:40|25456.3|25376.3|25454.05|25374.05|25456.3|25376.3|25453.8|25373.8|10
1734080150000|2024-12-13 08:55:50|25453.89|25373.89|25452.16|25372.16|25453.89|25373.89|25452.16|25372.16|10
1734080160000|2024-12-13 08:56:00|25451.95|25371.95|25451.16|25371.16|25452.13|25372.13|25451.14|25371.14|9
1734080170000|2024-12-13 08:56:10|25451.05|25371.05|25451.33|25371.33|25451.53|25371.53|25451.05|25371.05|10
1734080180000|2024-12-13 08:56:20|25449.31|25369.31|25450.61|25370.61|25450.61|25370.61|25449.31|25369.31|10
1734080190000|2024-12-13 08:56:30|25450.68|25370.68|25451.36|25371.36|25451.42|25371.42|25450.68|25370.68|10
1734080200000|2024-12-13 08:56:40|25451.4|25371.4|25451.88|25371.88|25451.88|25371.88|25451.4|25371.4|8
1734080210000|2024-12-13 08:56:50|25451.94|25371.94|25451.37|25371.37|25452.25|25372.25|25451.37|25371.37|10
1734080220000|2024-12-13 08:57:00|25451.27|25371.27|25450.26|25370.26|25451.32|25371.32|25450.26|25370.26|10
1734080230000|2024-12-13 08:57:10|25450.35|25370.35|25450.42|25370.42|25450.43|25370.43|25449.64|25369.64|10
1734080240000|2024-12-13 08:57:20|25450.49|25370.49|25450.43|25370.43|25450.56|25370.56|25450.43|25370.43|10
1734080250000|2024-12-13 08:57:30|25450.45|25370.45|25449.16|25369.16|25450.45|25370.45|25448.92|25368.92|10
1734080260000|2024-12-13 08:57:40|25449.36|25369.36|25450.23|25370.23|25450.27|25370.27|25449.36|25369.36|9
1734080270000|2024-12-13 08:57:50|25450.24|25370.24|25450.35|25370.35|25450.46|25370.46|25450.17|25370.17|9
1734080280000|2024-12-13 08:58:00|25450.48|25370.48|25450.14|25370.14|25450.7|25370.7|25450.1|25370.1|9
1734080290000|2024-12-13 08:58:10|25450.08|25370.08|25447.42|25367.42|25450.08|25370.08|25447.42|25367.42|10
1734080300000|2024-12-13 08:58:20|25446.98|25366.98|25447.9|25367.9|25448.5|25368.5|25446.98|25366.98|9
1734080310000|2024-12-13 08:58:30|25448.08|25368.08|25449.13|25369.13|25449.13|25369.13|25448.08|25368.08|10
1734080320000|2024-12-13 08:58:40|25449.19|25369.19|25449.63|25369.63|25449.66|25369.66|25449.12|25369.12|10
1734080330000|2024-12-13 08:58:50|25449.65|25369.65|25446.34|25366.34|25449.65|25369.65|25446.26|25366.26|9
1734080340000|2024-12-13 08:59:00|25446.36|25366.36|25446.48|25366.48|25446.48|25366.48|25446.22|25366.22|9
1734080350000|2024-12-13 08:59:10|25446.23|25366.23|25447.34|25367.34|25447.54|25367.54|25446.23|25366.23|10
1734080360000|2024-12-13 08:59:20|25447.17|25367.17|25446.39|25366.39|25447.17|25367.17|25446.28|25366.28|10
1734080370000|2024-12-13 08:59:30|25446.37|25366.37|25448.03|25368.03|25448.03|25368.03|25446.37|25366.37|10
1734080380000|2024-12-13 08:59:40|25447.97|25367.97|25447.17|25367.17|25447.97|25367.97|25447.17|25367.17|8
1734080390000|2024-12-13 08:59:50|25447.28|25367.28|25475.93|25395.93|25475.93|25395.93|25446.66|25366.66|10
1734080400000|2024-12-13 09:00:00|25477.76|25397.76|25488.26|25408.26|25488.26|25408.26|25477.76|25397.76|10
1734080410000|2024-12-13 09:00:10|25491.12|25411.12|25502.16|25422.16|25502.16|25422.16|25491.12|25411.12|10
1734080420000|2024-12-13 09:00:20|25502.86|25422.86|25507.11|25427.11|25507.57|25427.57|25502.86|25422.86|10
1734080430000|2024-12-13 09:00:30|25511.23|25431.23|25514.89|25434.89|25515.92|25435.92|25511.23|25431.23|10
1734080440000|2024-12-13 09:00:40|25514.69|25434.69|25528.15|25448.15|25528.85|25448.85|25514.69|25434.69|10
1734080450000|2024-12-13 09:00:50|25529.11|25449.11|25502.97|25422.97|25529.11|25449.11|25502.97|25422.97|10
1734080460000|2024-12-13 09:01:00|25498.61|25418.61|25508.62|25428.62|25509.08|25429.08|25498.61|25418.61|10
1734080470000|2024-12-13 09:01:10|25509.15|25429.15|25510.76|25430.76|25511.76|25431.76|25505.81|25425.81|9
1734080480000|2024-12-13 09:01:20|25509.84|25429.84|25504.83|25424.83|25510.22|25430.22|25504.36|25424.36|10
1734080490000|2024-12-13 09:01:30|25505.96|25425.96|25514.15|25434.15|25514.15|25434.15|25505.96|25425.96|10
1734080500000|2024-12-13 09:01:40|25516.09|25436.09|25517.6|25437.6|25517.6|25437.6|25516.08|25436.08|10
1734080510000|2024-12-13 09:01:50|25517.95|25437.95|25515.66|25435.66|25518.4|25438.4|25513.4|25433.4|10
1734080520000|2024-12-13 09:02:00|25515.92|25435.92|25525|25445|25525|25445|25515.92|25435.92|10
1734080530000|2024-12-13 09:02:10|25526.64|25446.64|25539.47|25459.47|25539.47|25459.47|25526.64|25446.64|10
1734080540000|2024-12-13 09:02:20|25540.23|25460.23|25543.3|25463.3|25543.31|25463.31|25540.23|25460.23|10
1734080550000|2024-12-13 09:02:30|25542.67|25462.67|25543.49|25463.49|25543.49|25463.49|25539.86|25459.86|10
1734080560000|2024-12-13 09:02:40|25543.38|25463.38|25538.46|25458.46|25543.48|25463.48|25538.46|25458.46|10
1734080570000|2024-12-13 09:02:50|25535.86|25455.86|25550.24|25470.24|25550.24|25470.24|25534.54|25454.54|10
1734080580000|2024-12-13 09:03:00|25551.42|25471.42|25549.5|25469.5|25551.42|25471.42|25546.18|25466.18|10
1734080590000|2024-12-13 09:03:10|25548.61|25468.61|25543.85|25463.85|25548.61|25468.61|25543.85|25463.85|10
1734080600000|2024-12-13 09:03:20|25543.51|25463.51|25545.21|25465.21|25545.45|25465.45|25543.34|25463.34|10
1734080610000|2024-12-13 09:03:30|25545.16|25465.16|25535.56|25455.56|25545.3|25465.3|25535.56|25455.56|10
1734080620000|2024-12-13 09:03:40|25535.66|25455.66|25536.6|25456.6|25536.68|25456.68|25535.13|25455.13|10
1734080630000|2024-12-13 09:03:50|25536.12|25456.12|25531.92|25451.92|25536.12|25456.12|25531.92|25451.92|10
1734080640000|2024-12-13 09:04:00|25531.16|25451.16|25529.28|25449.28|25533.26|25453.26|25529.28|25449.28|10
1734080650000|2024-12-13 09:04:10|25526.62|25446.62|25518.15|25438.15|25526.62|25446.62|25518.15|25438.15|10
1734080660000|2024-12-13 09:04:20|25518.34|25438.34|25516.77|25436.77|25518.34|25438.34|25510.99|25430.99|10
1734080670000|2024-12-13 09:04:30|25516.02|25436.02|25513.47|25433.47|25516.02|25436.02|25512.91|25432.91|10
1734080680000|2024-12-13 09:04:40|25513.45|25433.45|25509.99|25429.99|25514.31|25434.31|25509.99|25429.99|10
1734080690000|2024-12-13 09:04:50|25509.2|25429.2|25500.44|25420.44|25509.2|25429.2|25500.44|25420.44|10
1734080700000|2024-12-13 09:05:00|25501.22|25421.22|25504.8|25424.8|25504.8|25424.8|25501.22|25421.22|10
1734080710000|2024-12-13 09:05:10|25504.95|25424.95|25505.74|25425.74|25505.74|25425.74|25503.39|25423.39|10
1734080720000|2024-12-13 09:05:20|25505.82|25425.82|25502.13|25422.13|25505.82|25425.82|25501.77|25421.77|10
1734080730000|2024-12-13 09:05:30|25502.75|25422.75|25497.98|25417.98|25503.05|25423.05|25497.98|25417.98|10
1734080740000|2024-12-13 09:05:40|25497.32|25417.32|25492.03|25412.03|25497.32|25417.32|25491.75|25411.75|9
1734080750000|2024-12-13 09:05:50|25492.62|25412.62|25493.03|25413.03|25493.03|25413.03|25492.35|25412.35|10
1734080760000|2024-12-13 09:06:00|25496.62|25416.62|25498.14|25418.14|25498.77|25418.77|25496.62|25416.62|10
1734080770000|2024-12-13 09:06:10|25498.11|25418.11|25494.69|25414.69|25499.4|25419.4|25494.69|25414.69|10
1734080780000|2024-12-13 09:06:20|25494.62|25414.62|25495.1|25415.1|25496.44|25416.44|25493.32|25413.32|10
1734080790000|2024-12-13 09:06:30|25494.74|25414.74|25492.95|25412.95|25494.74|25414.74|25492.95|25412.95|9
1734080800000|2024-12-13 09:06:40|25492.98|25412.98|25496.46|25416.46|25496.46|25416.46|25492.98|25412.98|10
1734080810000|2024-12-13 09:06:50|25496.6|25416.6|25501.55|25421.55|25501.57|25421.57|25496.6|25416.6|10
1734080820000|2024-12-13 09:07:00|25501.24|25421.24|25500.81|25420.81|25501.59|25421.59|25499.16|25419.16|10
1734080830000|2024-12-13 09:07:10|25501|25421|25504.71|25424.71|25504.71|25424.71|25501|25421|10
1734080840000|2024-12-13 09:07:20|25505.12|25425.12|25504.58|25424.58|25505.6|25425.6|25503.23|25423.23|10
1734080850000|2024-12-13 09:07:30|25503.31|25423.31|25501.82|25421.82|25503.31|25423.31|25501.3|25421.3|9
1734080860000|2024-12-13 09:07:40|25502.2|25422.2|25507.2|25427.2|25507.2|25427.2|25502.2|25422.2|10
1734080870000|2024-12-13 09:07:50|25506.88|25426.88|25500.39|25420.39|25506.88|25426.88|25499.95|25419.95|10
1734080880000|2024-12-13 09:08:00|25500.41|25420.41|25492.53|25412.53|25501.65|25421.65|25492.53|25412.53|10
1734080890000|2024-12-13 09:08:10|25491.65|25411.65|25488.35|25408.35|25491.65|25411.65|25487.17|25407.17|10
1734080900000|2024-12-13 09:08:20|25487.93|25407.93|25483.16|25403.16|25487.93|25407.93|25483.16|25403.16|10
1734080910000|2024-12-13 09:08:30|25482.81|25402.81|25485.78|25405.78|25485.78|25405.78|25482.58|25402.58|10
1734080920000|2024-12-13 09:08:40|25485.85|25405.85|25480.66|25400.66|25485.94|25405.94|25480.66|25400.66|10
1734080930000|2024-12-13 09:08:50|25480.79|25400.79|25483.09|25403.09|25483.09|25403.09|25480.79|25400.79|10
1734080940000|2024-12-13 09:09:00|25483.66|25403.66|25483.74|25403.74|25484.8|25404.8|25483.56|25403.56|10
1734080950000|2024-12-13 09:09:10|25483.67|25403.67|25479.38|25399.38|25483.67|25403.67|25479.38|25399.38|10
1734080960000|2024-12-13 09:09:20|25479.13|25399.13|25475.12|25395.12|25479.38|25399.38|25475.12|25395.12|10
1734080970000|2024-12-13 09:09:30|25475.66|25395.66|25474.45|25394.45|25475.84|25395.84|25474.45|25394.45|10
1734080980000|2024-12-13 09:09:40|25473.87|25393.87|25473.95|25393.95|25474.05|25394.05|25473.14|25393.14|10
1734080990000|2024-12-13 09:09:50|25474.02|25394.02|25477.07|25397.07|25477.11|25397.11|25473.69|25393.69|10
1734081000000|2024-12-13 09:10:00|25476.97|25396.97|25479.41|25399.41|25479.41|25399.41|25476.6|25396.6|10
1734081010000|2024-12-13 09:10:10|25479.76|25399.76|25478.3|25398.3|25479.97|25399.97|25478.12|25398.12|10
1734081020000|2024-12-13 09:10:20|25479.06|25399.06|25484.65|25404.65|25484.65|25404.65|25479.06|25399.06|10
1734081030000|2024-12-13 09:10:30|25484.6|25404.6|25489.88|25409.88|25489.92|25409.92|25484.6|25404.6|10
1734081040000|2024-12-13 09:10:40|25489.95|25409.95|25493.71|25413.71|25493.71|25413.71|25489.95|25409.95|10
1734081050000|2024-12-13 09:10:50|25493.85|25413.85|25495.72|25415.72|25495.72|25415.72|25493.85|25413.85|10
1734081060000|2024-12-13 09:11:00|25495.61|25415.61|25491.28|25411.28|25495.92|25415.92|25491.28|25411.28|10
1734081070000|2024-12-13 09:11:10|25491.64|25411.64|25486.36|25406.36|25491.64|25411.64|25486.36|25406.36|10
1734081080000|2024-12-13 09:11:20|25485.54|25405.54|25486.49|25406.49|25487.24|25407.24|25485.16|25405.16|10
1734081090000|2024-12-13 09:11:30|25486.44|25406.44|25484.39|25404.39|25486.44|25406.44|25484.32|25404.32|10
1734081100000|2024-12-13 09:11:40|25484.24|25404.24|25480.58|25400.58|25484.33|25404.33|25480.58|25400.58|10
1734081110000|2024-12-13 09:11:50|25480.51|25400.51|25482.41|25402.41|25482.41|25402.41|25480.32|25400.32|10
1734081120000|2024-12-13 09:12:00|25482.22|25402.22|25483.59|25403.59|25483.93|25403.93|25482.22|25402.22|10
1734081130000|2024-12-13 09:12:10|25483.23|25403.23|25484.32|25404.32|25486.1|25406.1|25483.23|25403.23|10
1734081140000|2024-12-13 09:12:20|25484.18|25404.18|25482.78|25402.78|25484.18|25404.18|25482.78|25402.78|10
1734081150000|2024-12-13 09:12:30|25482.72|25402.72|25476.91|25396.91|25482.72|25402.72|25476.91|25396.91|10
1734081160000|2024-12-13 09:12:40|25476.54|25396.54|25466.38|25386.38|25476.68|25396.68|25466.38|25386.38|10
1734081170000|2024-12-13 09:12:50|25465.92|25385.92|25459.36|25379.36|25465.92|25385.92|25459.36|25379.36|10
1734081180000|2024-12-13 09:13:00|25458.77|25378.77|25461.14|25381.14|25461.14|25381.14|25458.77|25378.77|10
1734081190000|2024-12-13 09:13:10|25461.52|25381.52|25460.73|25380.73|25462.22|25382.22|25460.67|25380.67|10
1734081200000|2024-12-13 09:13:20|25460.24|25380.24|25457.48|25377.48|25460.41|25380.41|25456.72|25376.72|10
1734081210000|2024-12-13 09:13:30|25458.59|25378.59|25459.78|25379.78|25459.78|25379.78|25458.59|25378.59|10
1734081220000|2024-12-13 09:13:40|25459.68|25379.68|25457.65|25377.65|25459.84|25379.84|25457.56|25377.56|10
1734081230000|2024-12-13 09:13:50|25458.14|25378.14|25457.96|25377.96|25458.42|25378.42|25457.04|25377.04|10
1734081240000|2024-12-13 09:14:00|25458.15|25378.15|25458.31|25378.31|25458.31|25378.31|25456.75|25376.75|10
1734081250000|2024-12-13 09:14:10|25458.33|25378.33|25457.92|25377.92|25458.61|25378.61|25457.92|25377.92|10
1734081260000|2024-12-13 09:14:20|25458.01|25378.01|25458.85|25378.85|25458.85|25378.85|25458.01|25378.01|9
1734081270000|2024-12-13 09:14:30|25458.76|25378.76|25458.63|25378.63|25459.23|25379.23|25458.63|25378.63|9
1734081280000|2024-12-13 09:14:40|25458.58|25378.58|25455.9|25375.9|25458.59|25378.59|25455.82|25375.82|9
1734081290000|2024-12-13 09:14:50|25455.3|25375.3|25453.18|25373.18|25455.3|25375.3|25453.18|25373.18|9
1734081300000|2024-12-13 09:15:00|25453.12|25373.12|25448.74|25368.74|25453.12|25373.12|25448.74|25368.74|10
1734081310000|2024-12-13 09:15:10|25449.81|25369.81|25442.91|25362.91|25450.18|25370.18|25442.91|25362.91|10
1734081320000|2024-12-13 09:15:20|25441.74|25361.74|25434.11|25354.11|25441.74|25361.74|25433.7|25353.7|10
1734081330000|2024-12-13 09:15:30|25434.47|25354.47|25433.48|25353.48|25435.82|25355.82|25433.35|25353.35|10
1734081340000|2024-12-13 09:15:40|25433.47|25353.47|25436.53|25356.53|25436.53|25356.53|25433.47|25353.47|10
1734081350000|2024-12-13 09:15:50|25437.33|25357.33|25442.42|25362.42|25442.42|25362.42|25437.33|25357.33|10
1734081360000|2024-12-13 09:16:00|25442.69|25362.69|25443.38|25363.38|25443.38|25363.38|25441.22|25361.22|10
1734081370000|2024-12-13 09:16:10|25443.77|25363.77|25448.01|25368.01|25448.01|25368.01|25443.77|25363.77|10
1734081380000|2024-12-13 09:16:20|25449.5|25369.5|25451.6|25371.6|25451.67|25371.67|25449.5|25369.5|10
1734081390000|2024-12-13 09:16:30|25451.55|25371.55|25450.2|25370.2|25451.55|25371.55|25448.2|25368.2|10
1734081400000|2024-12-13 09:16:40|25450.89|25370.89|25453.47|25373.47|25453.47|25373.47|25450.89|25370.89|10
1734081410000|2024-12-13 09:16:50|25452.92|25372.92|25450.26|25370.26|25452.92|25372.92|25450.26|25370.26|10
1734081420000|2024-12-13 09:17:00|25450.34|25370.34|25449.99|25369.99|25450.34|25370.34|25449.92|25369.92|9
1734081430000|2024-12-13 09:17:10|25449.87|25369.87|25448.47|25368.47|25449.93|25369.93|25447.75|25367.75|10
1734081440000|2024-12-13 09:17:20|25448.66|25368.66|25447.33|25367.33|25448.73|25368.73|25447.08|25367.08|10
1734081450000|2024-12-13 09:17:30|25446.85|25366.85|25448.79|25368.79|25449|25369|25446.85|25366.85|10
1734081460000|2024-12-13 09:17:40|25448.92|25368.92|25449.98|25369.98|25450.79|25370.79|25448.85|25368.85|10
1734081470000|2024-12-13 09:17:50|25449.92|25369.92|25446.49|25366.49|25449.92|25369.92|25445.92|25365.92|10
1734081480000|2024-12-13 09:18:00|25446.6|25366.6|25448.85|25368.85|25448.85|25368.85|25446.6|25366.6|9
1734081490000|2024-12-13 09:18:10|25449.05|25369.05|25450.99|25370.99|25450.99|25370.99|25448.96|25368.96|10
1734081500000|2024-12-13 09:18:20|25451.69|25371.69|25452.04|25372.04|25452.89|25372.89|25451.69|25371.69|10
1734081510000|2024-12-13 09:18:30|25452.18|25372.18|25452.52|25372.52|25452.52|25372.52|25451.75|25371.75|10
1734081520000|2024-12-13 09:18:40|25452.39|25372.39|25453.75|25373.75|25454.36|25374.36|25452.35|25372.35|10
1734081530000|2024-12-13 09:18:50|25453.89|25373.89|25453.39|25373.39|25454.17|25374.17|25453.39|25373.39|10
1734081540000|2024-12-13 09:19:00|25453.95|25373.95|25454.67|25374.67|25456.05|25376.05|25453.95|25373.95|10
1734081550000|2024-12-13 09:19:10|25454.34|25374.34|25450.98|25370.98|25454.34|25374.34|25450.98|25370.98|10
1734081560000|2024-12-13 09:19:20|25451.02|25371.02|25448.38|25368.38|25451.02|25371.02|25448.16|25368.16|10
1734081570000|2024-12-13 09:19:30|25447.24|25367.24|25442.91|25362.91|25447.24|25367.24|25442.91|25362.91|9
1734081580000|2024-12-13 09:19:40|25442.41|25362.41|25439.95|25359.95|25442.41|25362.41|25439.57|25359.57|9
1734081590000|2024-12-13 09:19:50|25439.16|25359.16|25437.09|25357.09|25439.16|25359.16|25436.32|25356.32|10
1734081600000|2024-12-13 09:20:00|25436.84|25356.84|25436.17|25356.17|25437.34|25357.34|25435.49|25355.49|10
1734081610000|2024-12-13 09:20:10|25435.84|25355.84|25438.5|25358.5|25438.59|25358.59|25435.84|25355.84|10
1734081620000|2024-12-13 09:20:20|25438.55|25358.55|25439.63|25359.63|25439.75|25359.75|25438.54|25358.54|10
1734081630000|2024-12-13 09:20:30|25439.51|25359.51|25439.01|25359.01|25439.6|25359.6|25438.69|25358.69|10
1734081640000|2024-12-13 09:20:40|25439.46|25359.46|25442.87|25362.87|25442.87|25362.87|25439.34|25359.34|10
1734081650000|2024-12-13 09:20:50|25442.35|25362.35|25446.06|25366.06|25446.25|25366.25|25442.35|25362.35|10
1734081660000|2024-12-13 09:21:00|25445.58|25365.58|25444.12|25364.12|25445.58|25365.58|25443.75|25363.75|10
1734081670000|2024-12-13 09:21:10|25443.97|25363.97|25443.55|25363.55|25444.44|25364.44|25443.4|25363.4|10
1734081680000|2024-12-13 09:21:20|25443.16|25363.16|25440.69|25360.69|25443.16|25363.16|25440.69|25360.69|10
1734081690000|2024-12-13 09:21:30|25440.65|25360.65|25440.22|25360.22|25441.31|25361.31|25440.22|25360.22|10
1734081700000|2024-12-13 09:21:40|25439.61|25359.61|25439.04|25359.04|25439.87|25359.87|25439.04|25359.04|10
1734081710000|2024-12-13 09:21:50|25439.01|25359.01|25437.56|25357.56|25439.14|25359.14|25436.48|25356.48|10
1734081720000|2024-12-13 09:22:00|25437.92|25357.92|25439.26|25359.26|25439.26|25359.26|25437.7|25357.7|10
1734081730000|2024-12-13 09:22:10|25439.41|25359.41|25442.24|25362.24|25443.05|25363.05|25439.41|25359.41|10
1734081740000|2024-12-13 09:22:20|25442.38|25362.38|25442.58|25362.58|25443.2|25363.2|25442.38|25362.38|10
1734081750000|2024-12-13 09:22:30|25442.03|25362.03|25442.16|25362.16|25443.32|25363.32|25442.03|25362.03|10
1734081760000|2024-12-13 09:22:40|25442.04|25362.04|25442.58|25362.58|25442.58|25362.58|25442.04|25362.04|10
1734081770000|2024-12-13 09:22:50|25442.32|25362.32|25440.63|25360.63|25442.32|25362.32|25440.63|25360.63|10
1734081780000|2024-12-13 09:23:00|25440.36|25360.36|25439.94|25359.94|25440.36|25360.36|25439.87|25359.87|10
1734081790000|2024-12-13 09:23:10|25439.9|25359.9|25439.79|25359.79|25440.52|25360.52|25439.76|25359.76|8
1734081800000|2024-12-13 09:23:20|25439.59|25359.59|25441.2|25361.2|25441.2|25361.2|25439.59|25359.59|9
1734081810000|2024-12-13 09:23:30|25441.25|25361.25|25441.56|25361.56|25441.95|25361.95|25441.25|25361.25|10
1734081820000|2024-12-13 09:23:40|25441.47|25361.47|25441.42|25361.42|25441.77|25361.77|25441.25|25361.25|10
1734081830000|2024-12-13 09:23:50|25441.43|25361.43|25440.81|25360.81|25441.82|25361.82|25440.81|25360.81|10
1734081840000|2024-12-13 09:24:00|25441.15|25361.15|25439.04|25359.04|25441.15|25361.15|25439.04|25359.04|10
1734081850000|2024-12-13 09:24:10|25438.61|25358.61|25436.45|25356.45|25438.61|25358.61|25435.94|25355.94|8
1734081860000|2024-12-13 09:24:20|25436.46|25356.46|25435.01|25355.01|25436.46|25356.46|25434.98|25354.98|10
1734081870000|2024-12-13 09:24:30|25434.95|25354.95|25433.7|25353.7|25434.95|25354.95|25433.7|25353.7|10
1734081880000|2024-12-13 09:24:40|25433.57|25353.57|25432.97|25352.97|25433.78|25353.78|25432.97|25352.97|10
1734081890000|2024-12-13 09:24:50|25432.26|25352.26|25429.84|25349.84|25432.26|25352.26|25429.84|25349.84|10
1734081900000|2024-12-13 09:25:00|25429.33|25349.33|25421.29|25341.29|25429.33|25349.33|25421.29|25341.29|10
1734081910000|2024-12-13 09:25:10|25421.21|25341.21|25413.56|25333.56|25421.21|25341.21|25413.56|25333.56|10
1734081920000|2024-12-13 09:25:20|25413.05|25333.05|25406.66|25326.66|25413.71|25333.71|25406.66|25326.66|10
1734081930000|2024-12-13 09:25:30|25407.21|25327.21|25403|25323|25407.21|25327.21|25403|25323|10
1734081940000|2024-12-13 09:25:40|25402.08|25322.08|25399.23|25319.23|25402.08|25322.08|25399.23|25319.23|9
1734081950000|2024-12-13 09:25:50|25398.89|25318.89|25398.83|25318.83|25399.51|25319.51|25398.78|25318.78|10
1734081960000|2024-12-13 09:26:00|25399.39|25319.39|25401.08|25321.08|25401.08|25321.08|25399.39|25319.39|10
1734081970000|2024-12-13 09:26:10|25401.5|25321.5|25399.76|25319.76|25401.74|25321.74|25399.76|25319.76|10
1734081980000|2024-12-13 09:26:20|25399.06|25319.06|25396.93|25316.93|25399.06|25319.06|25396.93|25316.93|10
1734081990000|2024-12-13 09:26:30|25396.8|25316.8|25394.54|25314.54|25396.8|25316.8|25394.54|25314.54|10
1734082000000|2024-12-13 09:26:40|25394.34|25314.34|25394.1|25314.1|25394.34|25314.34|25394.05|25314.05|10
1734082010000|2024-12-13 09:26:50|25393.75|25313.75|25395.48|25315.48|25395.48|25315.48|25393.75|25313.75|10
1734082020000|2024-12-13 09:27:00|25395.93|25315.93|25398.95|25318.95|25398.95|25318.95|25395.93|25315.93|10
1734082030000|2024-12-13 09:27:10|25399|25319|25400.7|25320.7|25402.21|25322.21|25399|25319|10
1734082040000|2024-12-13 09:27:20|25399.89|25319.89|25398.39|25318.39|25400.07|25320.07|25398.39|25318.39|9
1734082050000|2024-12-13 09:27:30|25398.76|25318.76|25399.09|25319.09|25399.09|25319.09|25398.16|25318.16|10
1734082060000|2024-12-13 09:27:40|25399.06|25319.06|25405.96|25325.96|25405.96|25325.96|25398.63|25318.63|10
1734082070000|2024-12-13 09:27:50|25406.25|25326.25|25411.36|25331.36|25411.36|25331.36|25406.25|25326.25|10
1734082080000|2024-12-13 09:28:00|25411.6|25331.6|25412.92|25332.92|25413.46|25333.46|25411.6|25331.6|10
1734082090000|2024-12-13 09:28:10|25412.85|25332.85|25419.57|25339.57|25419.57|25339.57|25412.85|25332.85|9
1734082100000|2024-12-13 09:28:20|25419.48|25339.48|25420.26|25340.26|25420.39|25340.39|25419.21|25339.21|10
1734082110000|2024-12-13 09:28:30|25419.26|25339.26|25420.18|25340.18|25420.96|25340.96|25419.26|25339.26|10
1734082120000|2024-12-13 09:28:40|25421.68|25341.68|25421.95|25341.95|25422.28|25342.28|25421.68|25341.68|9
1734082130000|2024-12-13 09:28:50|25421.81|25341.81|25423.2|25343.2|25423.2|25343.2|25421.43|25341.43|10
1734082140000|2024-12-13 09:29:00|25423.09|25343.09|25426.05|25346.05|25426.29|25346.29|25423.09|25343.09|8
1734082150000|2024-12-13 09:29:10|25426.09|25346.09|25430.4|25350.4|25430.4|25350.4|25425.74|25345.74|8
1734082160000|2024-12-13 09:29:20|25434.34|25354.34|25435.41|25355.41|25435.46|25355.46|25434.34|25354.34|9
1734082170000|2024-12-13 09:29:30|25435.09|25355.09|25435.05|25355.05|25436.24|25356.24|25434.76|25354.76|10
1734082180000|2024-12-13 09:29:40|25434.67|25354.67|25432.17|25352.17|25434.67|25354.67|25431.92|25351.92|9
1734082190000|2024-12-13 09:29:50|25432.25|25352.25|25431.89|25351.89|25432.26|25352.26|25431.59|25351.59|9
1734082200000|2024-12-13 09:30:00|25431.4|25351.4|25425.8|25345.8|25431.4|25351.4|25425.8|25345.8|10
1734082210000|2024-12-13 09:30:10|25425.7|25345.7|25423.07|25343.07|25425.79|25345.79|25423.07|25343.07|10
1734082220000|2024-12-13 09:30:20|25422.01|25342.01|25420.32|25340.32|25422.01|25342.01|25420.11|25340.11|10
1734082230000|2024-12-13 09:30:30|25420.33|25340.33|25421.08|25341.08|25421.15|25341.15|25420.33|25340.33|10
1734082240000|2024-12-13 09:30:40|25421.09|25341.09|25420.33|25340.33|25421.09|25341.09|25420.33|25340.33|9
1734082250000|2024-12-13 09:30:50|25420.17|25340.17|25412.73|25332.73|25420.17|25340.17|25412.73|25332.73|10
1734082260000|2024-12-13 09:31:00|25412.71|25332.71|25410.33|25330.33|25413.12|25333.12|25410.33|25330.33|10
1734082270000|2024-12-13 09:31:10|25410.43|25330.43|25410.6|25330.6|25411.02|25331.02|25410.43|25330.43|10
1734082280000|2024-12-13 09:31:20|25410.88|25330.88|25411.22|25331.22|25411.22|25331.22|25410.84|25330.84|10
1734082290000|2024-12-13 09:31:30|25411.6|25331.6|25412.59|25332.59|25413.58|25333.58|25411.6|25331.6|10
1734082300000|2024-12-13 09:31:40|25412.53|25332.53|25414.32|25334.32|25414.32|25334.32|25412.53|25332.53|9
1734082310000|2024-12-13 09:31:50|25414.87|25334.87|25416.28|25336.28|25416.29|25336.29|25414.87|25334.87|10
1734082320000|2024-12-13 09:32:00|25416.32|25336.32|25416.29|25336.29|25417.38|25337.38|25416.26|25336.26|10
1734082330000|2024-12-13 09:32:10|25416.59|25336.59|25417.98|25337.98|25418.57|25338.57|25416.59|25336.59|10
1734082340000|2024-12-13 09:32:20|25417.38|25337.38|25414.2|25334.2|25417.38|25337.38|25414.2|25334.2|10
1734082350000|2024-12-13 09:32:30|25411.97|25331.97|25412.47|25332.47|25412.48|25332.48|25411.64|25331.64|10
1734082360000|2024-12-13 09:32:40|25412.38|25332.38|25414.13|25334.13|25414.14|25334.14|25412.38|25332.38|10
1734082370000|2024-12-13 09:32:50|25413.99|25333.99|25411.36|25331.36|25413.99|25333.99|25411.33|25331.33|10
1734082380000|2024-12-13 09:33:00|25411.31|25331.31|25410.29|25330.29|25411.72|25331.72|25410.28|25330.28|10
1734082390000|2024-12-13 09:33:10|25409.22|25329.22|25405.52|25325.52|25409.22|25329.22|25405.52|25325.52|10
1734082400000|2024-12-13 09:33:20|25404.21|25324.21|25403.24|25323.24|25404.73|25324.73|25403.24|25323.24|10
1734082410000|2024-12-13 09:33:30|25403.33|25323.33|25400.89|25320.89|25403.33|25323.33|25400.89|25320.89|10
1734082420000|2024-12-13 09:33:40|25399.13|25319.13|25398.32|25318.32|25399.13|25319.13|25397.37|25317.37|10
1734082430000|2024-12-13 09:33:50|25398.64|25318.64|25398.77|25318.77|25399.1|25319.1|25398.45|25318.45|10
1734082440000|2024-12-13 09:34:00|25398.63|25318.63|25398.37|25318.37|25398.63|25318.63|25397.8|25317.8|8
1734082450000|2024-12-13 09:34:10|25398.33|25318.33|25400.38|25320.38|25400.57|25320.57|25398.33|25318.33|10
1734082460000|2024-12-13 09:34:20|25399.24|25319.24|25396.57|25316.57|25399.37|25319.37|25396.57|25316.57|10
1734082470000|2024-12-13 09:34:30|25396.67|25316.67|25395.01|25315.01|25396.67|25316.67|25394.91|25314.91|10
1734082480000|2024-12-13 09:34:40|25394.78|25314.78|25392.13|25312.13|25394.78|25314.78|25392.08|25312.08|10
1734082490000|2024-12-13 09:34:50|25392.09|25312.09|25389.67|25309.67|25392.09|25312.09|25389.67|25309.67|10
1734082500000|2024-12-13 09:35:00|25389.38|25309.38|25382|25302|25389.38|25309.38|25382|25302|10
1734082510000|2024-12-13 09:35:10|25381.49|25301.49|25378.21|25298.21|25381.49|25301.49|25378.21|25298.21|10
1734082520000|2024-12-13 09:35:20|25376.21|25296.21|25365.73|25285.73|25376.21|25296.21|25365.73|25285.73|10
1734082530000|2024-12-13 09:35:30|25362.19|25282.19|25361.39|25281.39|25362.19|25282.19|25360.09|25280.09|10
1734082540000|2024-12-13 09:35:40|25361.41|25281.41|25359.56|25279.56|25361.41|25281.41|25359.56|25279.56|10
1734082550000|2024-12-13 09:35:50|25358.99|25278.99|25356.91|25276.91|25358.99|25278.99|25356.91|25276.91|10
1734082560000|2024-12-13 09:36:00|25356.76|25276.76|25356.6|25276.6|25356.76|25276.76|25354.52|25274.52|10
1734082570000|2024-12-13 09:36:10|25356.39|25276.39|25359.19|25279.19|25359.46|25279.46|25356.39|25276.39|9
1734082580000|2024-12-13 09:36:20|25359.65|25279.65|25356.93|25276.93|25359.65|25279.65|25356.73|25276.73|10
1734082590000|2024-12-13 09:36:30|25355.58|25275.58|25349.95|25269.95|25355.58|25275.58|25349.95|25269.95|10
1734082600000|2024-12-13 09:36:40|25349.73|25269.73|25348.61|25268.61|25350.02|25270.02|25347.67|25267.67|10
1734082610000|2024-12-13 09:36:50|25349.08|25269.08|25349.36|25269.36|25349.62|25269.62|25348.91|25268.91|10
1734082620000|2024-12-13 09:37:00|25349.06|25269.06|25347.29|25267.29|25349.17|25269.17|25347.29|25267.29|10
1734082630000|2024-12-13 09:37:10|25346.45|25266.45|25344.63|25264.63|25346.45|25266.45|25344.6|25264.6|9
1734082640000|2024-12-13 09:37:20|25344.47|25264.47|25335.61|25255.61|25344.47|25264.47|25335.61|25255.61|10
1734082650000|2024-12-13 09:37:30|25335.58|25255.58|25331.38|25251.38|25335.7|25255.7|25331.38|25251.38|10
1734082660000|2024-12-13 09:37:40|25330.98|25250.98|25332.25|25252.25|25332.25|25252.25|25330.45|25250.45|10
1734082670000|2024-12-13 09:37:50|25332.39|25252.39|25335.84|25255.84|25335.84|25255.84|25332.39|25252.39|10
1734082680000|2024-12-13 09:38:00|25336.29|25256.29|25336.23|25256.23|25336.7|25256.7|25336.23|25256.23|10
1734082690000|2024-12-13 09:38:10|25335.98|25255.98|25338.09|25258.09|25338.09|25258.09|25335.69|25255.69|10
1734082700000|2024-12-13 09:38:20|25338.29|25258.29|25340.67|25260.67|25341.61|25261.61|25338.29|25258.29|10
1734082710000|2024-12-13 09:38:30|25340.7|25260.7|25339.14|25259.14|25340.7|25260.7|25339.14|25259.14|10
1734082720000|2024-12-13 09:38:40|25338.91|25258.91|25335.25|25255.25|25339.54|25259.54|25335.25|25255.25|10
1734082730000|2024-12-13 09:38:50|25334.83|25254.83|25332.57|25252.57|25335.18|25255.18|25331.32|25251.32|9
1734082740000|2024-12-13 09:39:00|25332.66|25252.66|25334.34|25254.34|25334.39|25254.39|25332.66|25252.66|10
1734082750000|2024-12-13 09:39:10|25334.43|25254.43|25339.33|25259.33|25339.33|25259.33|25334.43|25254.43|10
1734082760000|2024-12-13 09:39:20|25340.05|25260.05|25345.17|25265.17|25345.17|25265.17|25340.05|25260.05|10
1734082770000|2024-12-13 09:39:30|25345.45|25265.45|25345.7|25265.7|25346|25266|25345.31|25265.31|10
1734082780000|2024-12-13 09:39:40|25345.76|25265.76|25345.27|25265.27|25345.76|25265.76|25344.42|25264.42|10
1734082790000|2024-12-13 09:39:50|25345.33|25265.33|25345.86|25265.86|25346.04|25266.04|25345.27|25265.27|10
1734082800000|2024-12-13 09:40:00|25345.72|25265.72|25344.38|25264.38|25345.72|25265.72|25344.38|25264.38|10
1734082810000|2024-12-13 09:40:10|25344.01|25264.01|25345.48|25265.48|25345.48|25265.48|25342.82|25262.82|10
1734082820000|2024-12-13 09:40:20|25346.69|25266.69|25354.3|25274.3|25354.3|25274.3|25346.69|25266.69|10
1734082830000|2024-12-13 09:40:30|25354.1|25274.1|25354.22|25274.22|25354.47|25274.47|25353.23|25273.23|9
1734082840000|2024-12-13 09:40:40|25354.55|25274.55|25354.45|25274.45|25354.55|25274.55|25353.51|25273.51|10
1734082850000|2024-12-13 09:40:50|25354.59|25274.59|25351.71|25271.71|25355.18|25275.18|25351.71|25271.71|10
1734082860000|2024-12-13 09:41:00|25350.52|25270.52|25345.34|25265.34|25350.52|25270.52|25345.34|25265.34|10
1734082870000|2024-12-13 09:41:10|25345.3|25265.3|25344.31|25264.31|25346.76|25266.76|25344.31|25264.31|10
1734082880000|2024-12-13 09:41:20|25343.3|25263.3|25340.88|25260.88|25343.3|25263.3|25340|25260|10
1734082890000|2024-12-13 09:41:30|25340.24|25260.24|25343.55|25263.55|25343.62|25263.62|25340.14|25260.14|10
1734082900000|2024-12-13 09:41:40|25344.03|25264.03|25346.26|25266.26|25346.26|25266.26|25344.03|25264.03|9
1734082910000|2024-12-13 09:41:50|25346.89|25266.89|25350.35|25270.35|25350.64|25270.64|25346.89|25266.89|10
1734082920000|2024-12-13 09:42:00|25349.88|25269.88|25351.79|25271.79|25351.79|25271.79|25349.67|25269.67|10
1734082930000|2024-12-13 09:42:10|25352.48|25272.48|25352.06|25272.06|25353.77|25273.77|25352.06|25272.06|10
1734082940000|2024-12-13 09:42:20|25351.66|25271.66|25355.59|25275.59|25355.59|25275.59|25351.59|25271.59|10
1734082950000|2024-12-13 09:42:30|25356.05|25276.05|25359.53|25279.53|25359.53|25279.53|25356.05|25276.05|10
1734082960000|2024-12-13 09:42:40|25360.39|25280.39|25363.41|25283.41|25363.41|25283.41|25360.39|25280.39|10
1734082970000|2024-12-13 09:42:50|25364.26|25284.26|25366.21|25286.21|25366.21|25286.21|25364.26|25284.26|10
1734082980000|2024-12-13 09:43:00|25366.22|25286.22|25372.39|25292.39|25372.39|25292.39|25366.22|25286.22|10
1734082990000|2024-12-13 09:43:10|25372.44|25292.44|25376.65|25296.65|25376.65|25296.65|25372.44|25292.44|10
1734083000000|2024-12-13 09:43:20|25376.93|25296.93|25378.93|25298.93|25379.25|25299.25|25376.93|25296.93|10
1734083010000|2024-12-13 09:43:30|25378.37|25298.37|25382.47|25302.47|25382.47|25302.47|25377.76|25297.76|10
1734083020000|2024-12-13 09:43:40|25382.6|25302.6|25383.18|25303.18|25383.31|25303.31|25382.6|25302.6|10
1734083030000|2024-12-13 09:43:50|25383.25|25303.25|25379.18|25299.18|25383.25|25303.25|25379.18|25299.18|10
1734083040000|2024-12-13 09:44:00|25378.84|25298.84|25381.78|25301.78|25381.79|25301.79|25378.7|25298.7|10
1734083050000|2024-12-13 09:44:10|25381.79|25301.79|25384.54|25304.54|25384.55|25304.55|25381.7|25301.7|10
1734083060000|2024-12-13 09:44:20|25384.52|25304.52|25385.48|25305.48|25385.48|25305.48|25384.51|25304.51|9
1734083070000|2024-12-13 09:44:30|25386.23|25306.23|25386.89|25306.89|25387.43|25307.43|25386.23|25306.23|9
1734083080000|2024-12-13 09:44:40|25386.86|25306.86|25385.6|25305.6|25387.43|25307.43|25385.6|25305.6|10
1734083090000|2024-12-13 09:44:50|25385.62|25305.62|25384.16|25304.16|25386.37|25306.37|25384.16|25304.16|9
1734083100000|2024-12-13 09:45:00|25383.75|25303.75|25384.61|25304.61|25384.89|25304.89|25383.62|25303.62|10
1734083110000|2024-12-13 09:45:10|25384.52|25304.52|25383.89|25303.89|25386.13|25306.13|25383.89|25303.89|10
1734083120000|2024-12-13 09:45:20|25383.67|25303.67|25384.65|25304.65|25384.65|25304.65|25383.66|25303.66|9
1734083130000|2024-12-13 09:45:30|25383.95|25303.95|25387.22|25307.22|25387.22|25307.22|25383.83|25303.83|10
1734083140000|2024-12-13 09:45:40|25388.18|25308.18|25390.18|25310.18|25390.18|25310.18|25388.18|25308.18|10
1734083150000|2024-12-13 09:45:50|25390.26|25310.26|25390.78|25310.78|25390.78|25310.78|25390.02|25310.02|10
1734083160000|2024-12-13 09:46:00|25391.72|25311.72|25393.72|25313.72|25394.23|25314.23|25391.72|25311.72|9
1734083170000|2024-12-13 09:46:10|25394.09|25314.09|25394.47|25314.47|25396.08|25316.08|25393.89|25313.89|10
1734083180000|2024-12-13 09:46:20|25394.51|25314.51|25394.49|25314.49|25394.51|25314.51|25394.22|25314.22|10
1734083190000|2024-12-13 09:46:30|25394.58|25314.58|25398.76|25318.76|25398.76|25318.76|25394.58|25314.58|10
1734083200000|2024-12-13 09:46:40|25399.04|25319.04|25401.38|25321.38|25401.5|25321.5|25399.04|25319.04|10
1734083210000|2024-12-13 09:46:50|25401.42|25321.42|25401.65|25321.65|25401.81|25321.81|25401.26|25321.26|10
1734083220000|2024-12-13 09:47:00|25401.8|25321.8|25400.33|25320.33|25402.58|25322.58|25400.33|25320.33|10
1734083230000|2024-12-13 09:47:10|25400.14|25320.14|25399.06|25319.06|25400.14|25320.14|25398.93|25318.93|10
1734083240000|2024-12-13 09:47:20|25399.08|25319.08|25399.27|25319.27|25399.6|25319.6|25399.07|25319.07|9
1734083250000|2024-12-13 09:47:30|25397.86|25317.86|25394.47|25314.47|25397.86|25317.86|25394.47|25314.47|9
1734083260000|2024-12-13 09:47:40|25394.42|25314.42|25393.11|25313.11|25394.78|25314.78|25393.11|25313.11|10
1734083270000|2024-12-13 09:47:50|25392.45|25312.45|25392.67|25312.67|25392.67|25312.67|25392.31|25312.31|9
1734083280000|2024-12-13 09:48:00|25392.73|25312.73|25392.52|25312.52|25393|25313|25392.5|25312.5|10
1734083290000|2024-12-13 09:48:10|25392.5|25312.5|25391.72|25311.72|25392.5|25312.5|25391.66|25311.66|9
1734083300000|2024-12-13 09:48:20|25391.92|25311.92|25392.76|25312.76|25392.76|25312.76|25391.27|25311.27|9
1734083310000|2024-12-13 09:48:30|25392.83|25312.83|25395.56|25315.56|25395.97|25315.97|25392.83|25312.83|9
1734083320000|2024-12-13 09:48:40|25396.18|25316.18|25394.23|25314.23|25397.04|25317.04|25394.23|25314.23|10
1734083330000|2024-12-13 09:48:50|25394.32|25314.32|25393.29|25313.29|25394.32|25314.32|25393.03|25313.03|9
1734083340000|2024-12-13 09:49:00|25393.25|25313.25|25391.24|25311.24|25393.43|25313.43|25391.24|25311.24|8
1734083350000|2024-12-13 09:49:10|25391.35|25311.35|25392.89|25312.89|25393.06|25313.06|25391.12|25311.12|10
1734083360000|2024-12-13 09:49:20|25392.9|25312.9|25392.7|25312.7|25392.9|25312.9|25392.45|25312.45|9
1734083370000|2024-12-13 09:49:30|25392.73|25312.73|25391.41|25311.41|25393.39|25313.39|25391.4|25311.4|10
1734083380000|2024-12-13 09:49:40|25392.09|25312.09|25393.96|25313.96|25393.96|25313.96|25392.04|25312.04|10
1734083390000|2024-12-13 09:49:50|25394.14|25314.14|25392.32|25312.32|25394.18|25314.18|25392.28|25312.28|9
1734083400000|2024-12-13 09:50:00|25392.86|25312.86|25392.87|25312.87|25392.87|25312.87|25392.07|25312.07|10
1734083410000|2024-12-13 09:50:10|25392.43|25312.43|25394.12|25314.12|25394.17|25314.17|25392.43|25312.43|10
1734083420000|2024-12-13 09:50:20|25394.06|25314.06|25399.15|25319.15|25399.15|25319.15|25394.02|25314.02|10
1734083430000|2024-12-13 09:50:30|25399.48|25319.48|25401.28|25321.28|25401.8|25321.8|25399.48|25319.48|9
1734083440000|2024-12-13 09:50:40|25401.7|25321.7|25400.96|25320.96|25402.22|25322.22|25400.91|25320.91|10
1734083450000|2024-12-13 09:50:50|25400.93|25320.93|25401.93|25321.93|25403.04|25323.04|25400.93|25320.93|10
1734083460000|2024-12-13 09:51:00|25402.01|25322.01|25402.7|25322.7|25402.7|25322.7|25401.29|25321.29|10
1734083470000|2024-12-13 09:51:10|25403.75|25323.75|25405.28|25325.28|25405.29|25325.29|25403.75|25323.75|10
1734083480000|2024-12-13 09:51:20|25405.6|25325.6|25407.08|25327.08|25407.08|25327.08|25405.6|25325.6|9
1734083490000|2024-12-13 09:51:30|25407.13|25327.13|25416.14|25336.14|25416.14|25336.14|25407.13|25327.13|10
1734083500000|2024-12-13 09:51:40|25416.53|25336.53|25416.59|25336.59|25417.34|25337.34|25416.04|25336.04|10
1734083510000|2024-12-13 09:51:50|25416.41|25336.41|25417.81|25337.81|25418.02|25338.02|25416.26|25336.26|10
1734083520000|2024-12-13 09:52:00|25418.1|25338.1|25417.64|25337.64|25418.37|25338.37|25417.64|25337.64|8
1734083530000|2024-12-13 09:52:10|25417.54|25337.54|25420.77|25340.77|25421.98|25341.98|25417.54|25337.54|10
1734083540000|2024-12-13 09:52:20|25420.8|25340.8|25424.02|25344.02|25424.02|25344.02|25420.8|25340.8|10
1734083550000|2024-12-13 09:52:30|25424.09|25344.09|25424.15|25344.15|25424.42|25344.42|25423.54|25343.54|10
1734083560000|2024-12-13 09:52:40|25423.94|25343.94|25423.38|25343.38|25423.94|25343.94|25423.26|25343.26|10
1734083570000|2024-12-13 09:52:50|25423.3|25343.3|25420.98|25340.98|25423.3|25343.3|25420.81|25340.81|9
1734083580000|2024-12-13 09:53:00|25421.06|25341.06|25420.71|25340.71|25421.3|25341.3|25420.71|25340.71|9
1734083590000|2024-12-13 09:53:10|25420.43|25340.43|25419.89|25339.89|25420.52|25340.52|25419.89|25339.89|10
1734083600000|2024-12-13 09:53:20|25419.92|25339.92|25419.93|25339.93|25420.03|25340.03|25419.43|25339.43|9
1734083610000|2024-12-13 09:53:30|25419.83|25339.83|25419.12|25339.12|25419.94|25339.94|25419.03|25339.03|9
1734083620000|2024-12-13 09:53:40|25419.19|25339.19|25418.39|25338.39|25419.19|25339.19|25417.72|25337.72|10
1734083630000|2024-12-13 09:53:50|25418.37|25338.37|25417.55|25337.55|25418.37|25338.37|25417.55|25337.55|10
1734083640000|2024-12-13 09:54:00|25417.39|25337.39|25418.09|25338.09|25418.09|25338.09|25416.57|25336.57|9
1734083650000|2024-12-13 09:54:10|25417.99|25337.99|25418.72|25338.72|25418.72|25338.72|25417.99|25337.99|10
1734083660000|2024-12-13 09:54:20|25418.55|25338.55|25420.37|25340.37|25420.37|25340.37|25418.55|25338.55|9
1734083670000|2024-12-13 09:54:30|25419.92|25339.92|25421.11|25341.11|25421.11|25341.11|25419.92|25339.92|9
1734083680000|2024-12-13 09:54:40|25421.06|25341.06|25421.76|25341.76|25421.76|25341.76|25421.03|25341.03|10
1734083690000|2024-12-13 09:54:50|25421.79|25341.79|25422.07|25342.07|25422.29|25342.29|25421.61|25341.61|10
1734083700000|2024-12-13 09:55:00|25422.18|25342.18|25424.74|25344.74|25424.74|25344.74|25422.18|25342.18|10
1734083710000|2024-12-13 09:55:10|25424.38|25344.38|25420.68|25340.68|25424.38|25344.38|25420.68|25340.68|10
1734083720000|2024-12-13 09:55:20|25420.71|25340.71|25420.04|25340.04|25420.71|25340.71|25419.03|25339.03|9
1734083730000|2024-12-13 09:55:30|25420.14|25340.14|25420.96|25340.96|25421.82|25341.82|25420.14|25340.14|10
1734083740000|2024-12-13 09:55:40|25420.94|25340.94|25421.36|25341.36|25421.54|25341.54|25420.85|25340.85|9
1734083750000|2024-12-13 09:55:50|25421.37|25341.37|25419.22|25339.22|25421.38|25341.38|25419.22|25339.22|10
1734083760000|2024-12-13 09:56:00|25419.55|25339.55|25419.24|25339.24|25419.55|25339.55|25418.95|25338.95|10
1734083770000|2024-12-13 09:56:10|25419.42|25339.42|25417.51|25337.51|25419.53|25339.53|25417.51|25337.51|9
1734083780000|2024-12-13 09:56:20|25417.09|25337.09|25416.63|25336.63|25417.76|25337.76|25416.63|25336.63|10
1734083790000|2024-12-13 09:56:30|25416.35|25336.35|25416.22|25336.22|25416.35|25336.35|25415.63|25335.63|8
1734083800000|2024-12-13 09:56:40|25416.17|25336.17|25416.59|25336.59|25416.59|25336.59|25416.01|25336.01|10
1734083810000|2024-12-13 09:56:50|25416.6|25336.6|25416.71|25336.71|25416.8|25336.8|25416.19|25336.19|8
1734083820000|2024-12-13 09:57:00|25416.75|25336.75|25416.58|25336.58|25416.75|25336.75|25416.55|25336.55|10
1734083830000|2024-12-13 09:57:10|25416.76|25336.76|25419.84|25339.84|25420.34|25340.34|25416.76|25336.76|10
1734083840000|2024-12-13 09:57:20|25419.83|25339.83|25419.15|25339.15|25419.83|25339.83|25418.91|25338.91|10
1734083850000|2024-12-13 09:57:30|25416.91|25336.91|25417.72|25337.72|25417.85|25337.85|25416.87|25336.87|9
1734083860000|2024-12-13 09:57:40|25417.85|25337.85|25417.62|25337.62|25417.85|25337.85|25416.92|25336.92|10
1734083870000|2024-12-13 09:57:50|25417.65|25337.65|25417.51|25337.51|25417.99|25337.99|25417.51|25337.51|8
1734083880000|2024-12-13 09:58:00|25417.56|25337.56|25418.73|25338.73|25418.73|25338.73|25417.54|25337.54|9
1734083890000|2024-12-13 09:58:10|25418.81|25338.81|25420.61|25340.61|25420.61|25340.61|25418.81|25338.81|9
1734083900000|2024-12-13 09:58:20|25423.58|25343.58|25425.41|25345.41|25425.41|25345.41|25423.38|25343.38|10
1734083910000|2024-12-13 09:58:30|25425.95|25345.95|25428.92|25348.92|25428.92|25348.92|25425.95|25345.95|10
1734083920000|2024-12-13 09:58:40|25429.63|25349.63|25431.91|25351.91|25432.16|25352.16|25429.63|25349.63|10
1734083930000|2024-12-13 09:58:50|25432.05|25352.05|25431.42|25351.42|25432.05|25352.05|25430.35|25350.35|10
1734083940000|2024-12-13 09:59:00|25431.35|25351.35|25430.44|25350.44|25431.35|25351.35|25430.25|25350.25|10
1734083950000|2024-12-13 09:59:10|25429.41|25349.41|25428.27|25348.27|25429.41|25349.41|25428.27|25348.27|8
1734083960000|2024-12-13 09:59:20|25427.83|25347.83|25425.19|25345.19|25427.83|25347.83|25425.19|25345.19|10
1734083970000|2024-12-13 09:59:30|25424.75|25344.75|25419.05|25339.05|25424.75|25344.75|25419.05|25339.05|9
1734083980000|2024-12-13 09:59:40|25418.89|25338.89|25418.59|25338.59|25419.42|25339.42|25417.93|25337.93|10
1734083990000|2024-12-13 09:59:50|25418.54|25338.54|25418.32|25338.32|25418.54|25338.54|25417.25|25337.25|10
1734084000000|2024-12-13 10:00:00|25418.92|25338.92|25418.13|25338.13|25418.92|25338.92|25417.5|25337.5|10
1734084010000|2024-12-13 10:00:10|25418.5|25338.5|25421.24|25341.24|25421.36|25341.36|25418.5|25338.5|10
1734084020000|2024-12-13 10:00:20|25421.11|25341.11|25422.42|25342.42|25422.42|25342.42|25421.11|25341.11|10
1734084030000|2024-12-13 10:00:30|25422.53|25342.53|25424.74|25344.74|25424.74|25344.74|25422.53|25342.53|9
1734084040000|2024-12-13 10:00:40|25423.99|25343.99|25423.03|25343.03|25423.99|25343.99|25422.91|25342.91|10
1734084050000|2024-12-13 10:00:50|25423.11|25343.11|25424.4|25344.4|25424.4|25344.4|25423.11|25343.11|10
1734084060000|2024-12-13 10:01:00|25424.58|25344.58|25420.01|25340.01|25424.58|25344.58|25420.01|25340.01|10
1734084070000|2024-12-13 10:01:10|25419.33|25339.33|25413.57|25333.57|25419.33|25339.33|25413.57|25333.57|9
1734084080000|2024-12-13 10:01:20|25413.24|25333.24|25416.76|25336.76|25416.76|25336.76|25413.24|25333.24|10
1734084090000|2024-12-13 10:01:30|25416.81|25336.81|25418.67|25338.67|25418.67|25338.67|25416.72|25336.72|10
1734084100000|2024-12-13 10:01:40|25419.01|25339.01|25420.94|25340.94|25420.94|25340.94|25418.96|25338.96|10
1734084110000|2024-12-13 10:01:50|25420.99|25340.99|25420.26|25340.26|25420.99|25340.99|25420.06|25340.06|10
1734084120000|2024-12-13 10:02:00|25420.44|25340.44|25420.85|25340.85|25421.18|25341.18|25420.44|25340.44|9
1734084130000|2024-12-13 10:02:10|25421.08|25341.08|25417.99|25337.99|25421.08|25341.08|25417.99|25337.99|10
1734084140000|2024-12-13 10:02:20|25417.93|25337.93|25417.96|25337.96|25419.63|25339.63|25417.93|25337.93|10
1734084150000|2024-12-13 10:02:30|25417.93|25337.93|25417.92|25337.92|25418.33|25338.33|25417.44|25337.44|10
1734084160000|2024-12-13 10:02:40|25417.57|25337.57|25417.94|25337.94|25417.94|25337.94|25417.35|25337.35|10
1734084170000|2024-12-13 10:02:50|25418.24|25338.24|25418.81|25338.81|25418.81|25338.81|25418.07|25338.07|10
1734084180000|2024-12-13 10:03:00|25419.17|25339.17|25423.22|25343.22|25423.22|25343.22|25418.76|25338.76|10
1734084190000|2024-12-13 10:03:10|25423.44|25343.44|25426.04|25346.04|25427.18|25347.18|25423.44|25343.44|10
1734084200000|2024-12-13 10:03:20|25425.64|25345.64|25425.96|25345.96|25426.31|25346.31|25424.05|25344.05|10
1734084210000|2024-12-13 10:03:30|25426.24|25346.24|25428.8|25348.8|25428.8|25348.8|25426.24|25346.24|10
1734084220000|2024-12-13 10:03:40|25428.77|25348.77|25434.43|25354.43|25434.43|25354.43|25428.77|25348.77|10
1734084230000|2024-12-13 10:03:50|25434.97|25354.97|25434.51|25354.51|25436.47|25356.47|25434.51|25354.51|10
1734084240000|2024-12-13 10:04:00|25435.08|25355.08|25431.75|25351.75|25435.08|25355.08|25431.75|25351.75|10
1734084250000|2024-12-13 10:04:10|25431.24|25351.24|25427.26|25347.26|25431.24|25351.24|25427.26|25347.26|10
1734084260000|2024-12-13 10:04:20|25427.13|25347.13|25427.59|25347.59|25427.59|25347.59|25426.53|25346.53|9
1734084270000|2024-12-13 10:04:30|25427.65|25347.65|25429.42|25349.42|25429.42|25349.42|25427.62|25347.62|10
1734084280000|2024-12-13 10:04:40|25429.41|25349.41|25430.03|25350.03|25430.46|25350.46|25429.22|25349.22|10
1734084290000|2024-12-13 10:04:50|25429.98|25349.98|25430.45|25350.45|25430.45|25350.45|25429.94|25349.94|10
1734084300000|2024-12-13 10:05:00|25431.23|25351.23|25431.36|25351.36|25431.43|25351.43|25430.83|25350.83|10
1734084310000|2024-12-13 10:05:10|25432.35|25352.35|25435.84|25355.84|25435.84|25355.84|25432.35|25352.35|10
1734084320000|2024-12-13 10:05:20|25435.88|25355.88|25437.57|25357.57|25437.57|25357.57|25435.88|25355.88|10
1734084330000|2024-12-13 10:05:30|25437.48|25357.48|25441.95|25361.95|25441.95|25361.95|25437.48|25357.48|10
1734084340000|2024-12-13 10:05:40|25441.69|25361.69|25439.63|25359.63|25441.94|25361.94|25439.63|25359.63|10
1734084350000|2024-12-13 10:05:50|25439.2|25359.2|25441.09|25361.09|25441.09|25361.09|25439.09|25359.09|8
1734084360000|2024-12-13 10:06:00|25441.43|25361.43|25442.63|25362.63|25442.75|25362.75|25441.43|25361.43|10
1734084370000|2024-12-13 10:06:10|25442.56|25362.56|25439.84|25359.84|25442.64|25362.64|25439.77|25359.77|10
1734084380000|2024-12-13 10:06:20|25440.08|25360.08|25440.07|25360.07|25440.26|25360.26|25439.52|25359.52|10
1734084390000|2024-12-13 10:06:30|25440.33|25360.33|25441.35|25361.35|25442.14|25362.14|25440.33|25360.33|10
1734084400000|2024-12-13 10:06:40|25441.25|25361.25|25439.36|25359.36|25441.25|25361.25|25439.28|25359.28|10
1734084410000|2024-12-13 10:06:50|25439.29|25359.29|25438.82|25358.82|25439.29|25359.29|25438.3|25358.3|9
1734084420000|2024-12-13 10:07:00|25439.49|25359.49|25442.6|25362.6|25442.76|25362.76|25439.49|25359.49|10
1734084430000|2024-12-13 10:07:10|25442.61|25362.61|25443.77|25363.77|25443.77|25363.77|25442.61|25362.61|10
1734084440000|2024-12-13 10:07:20|25443.92|25363.92|25442.46|25362.46|25443.92|25363.92|25442.46|25362.46|10
1734084450000|2024-12-13 10:07:30|25442.37|25362.37|25442.64|25362.64|25443.39|25363.39|25442.36|25362.36|9
1734084460000|2024-12-13 10:07:40|25442.79|25362.79|25442.04|25362.04|25442.79|25362.79|25441.96|25361.96|10
1734084470000|2024-12-13 10:07:50|25442.37|25362.37|25443.58|25363.58|25444.09|25364.09|25442.37|25362.37|10
1734084480000|2024-12-13 10:08:00|25444.03|25364.03|25444.7|25364.7|25444.72|25364.72|25444.03|25364.03|10
1734084490000|2024-12-13 10:08:10|25444.99|25364.99|25444.84|25364.84|25445.44|25365.44|25444.65|25364.65|10
1734084500000|2024-12-13 10:08:20|25445|25365|25444.06|25364.06|25445.04|25365.04|25443.28|25363.28|10
1734084510000|2024-12-13 10:08:30|25444.22|25364.22|25447.99|25367.99|25447.99|25367.99|25444.22|25364.22|10
1734084520000|2024-12-13 10:08:40|25447.47|25367.47|25445.96|25365.96|25447.68|25367.68|25445.96|25365.96|10
1734084530000|2024-12-13 10:08:50|25445.99|25365.99|25446.2|25366.2|25446.24|25366.24|25445.45|25365.45|8
1734084540000|2024-12-13 10:09:00|25446.24|25366.24|25445.32|25365.32|25446.49|25366.49|25445.32|25365.32|9
1734084550000|2024-12-13 10:09:10|25445.43|25365.43|25445.61|25365.61|25445.71|25365.71|25444.32|25364.32|10
1734084560000|2024-12-13 10:09:20|25445.57|25365.57|25445.81|25365.81|25446.05|25366.05|25445.23|25365.23|10
1734084570000|2024-12-13 10:09:30|25446.43|25366.43|25446.84|25366.84|25446.84|25366.84|25446.28|25366.28|10
1734084580000|2024-12-13 10:09:40|25446.78|25366.78|25448.15|25368.15|25448.16|25368.16|25446.78|25366.78|10
1734084590000|2024-12-13 10:09:50|25448.19|25368.19|25447.96|25367.96|25448.21|25368.21|25447.82|25367.82|8
1734084600000|2024-12-13 10:10:00|25448.56|25368.56|25450.58|25370.58|25450.58|25370.58|25448.52|25368.52|10
1734084610000|2024-12-13 10:10:10|25450.72|25370.72|25448.16|25368.16|25450.72|25370.72|25448.16|25368.16|10
1734084620000|2024-12-13 10:10:20|25448.12|25368.12|25446.91|25366.91|25448.31|25368.31|25446.91|25366.91|9
1734084630000|2024-12-13 10:10:30|25446.93|25366.93|25444.68|25364.68|25446.93|25366.93|25444.68|25364.68|10
1734084640000|2024-12-13 10:10:40|25445.31|25365.31|25447.84|25367.84|25447.95|25367.95|25445.31|25365.31|10
1734084650000|2024-12-13 10:10:50|25447.49|25367.49|25446.44|25366.44|25447.49|25367.49|25446.44|25366.44|10
1734084660000|2024-12-13 10:11:00|25446.85|25366.85|25446.03|25366.03|25447.1|25367.1|25446.03|25366.03|9
1734084670000|2024-12-13 10:11:10|25445.8|25365.8|25445.57|25365.57|25445.8|25365.8|25445.56|25365.56|10
1734084680000|2024-12-13 10:11:20|25445.4|25365.4|25444.58|25364.58|25445.4|25365.4|25444.38|25364.38|10
1734084690000|2024-12-13 10:11:30|25444.66|25364.66|25446.15|25366.15|25446.35|25366.35|25444.66|25364.66|10
1734084700000|2024-12-13 10:11:40|25446.42|25366.42|25445.97|25365.97|25447.07|25367.07|25445.97|25365.97|10
1734084710000|2024-12-13 10:11:50|25445.17|25365.17|25443.69|25363.69|25445.17|25365.17|25443.66|25363.66|10
1734084720000|2024-12-13 10:12:00|25443.65|25363.65|25444.98|25364.98|25445.08|25365.08|25443.65|25363.65|9
1734084730000|2024-12-13 10:12:10|25444.89|25364.89|25444.54|25364.54|25445.24|25365.24|25444.54|25364.54|10
1734084740000|2024-12-13 10:12:20|25444.29|25364.29|25444.45|25364.45|25444.45|25364.45|25443.66|25363.66|10
1734084750000|2024-12-13 10:12:30|25444.53|25364.53|25443.19|25363.19|25444.53|25364.53|25442.26|25362.26|10
1734084760000|2024-12-13 10:12:40|25443.22|25363.22|25446.22|25366.22|25446.22|25366.22|25443.22|25363.22|10
1734084770000|2024-12-13 10:12:50|25446.23|25366.23|25447.52|25367.52|25447.52|25367.52|25446.15|25366.15|10
1734084780000|2024-12-13 10:13:00|25448.36|25368.36|25449.94|25369.94|25450.38|25370.38|25448.36|25368.36|10
1734084790000|2024-12-13 10:13:10|25449.7|25369.7|25450.51|25370.51|25450.51|25370.51|25449.62|25369.62|10
1734084800000|2024-12-13 10:13:20|25450.46|25370.46|25450.73|25370.73|25451.04|25371.04|25450.46|25370.46|9
1734084810000|2024-12-13 10:13:30|25450.77|25370.77|25449.71|25369.71|25450.88|25370.88|25449.03|25369.03|9
1734084820000|2024-12-13 10:13:40|25450.23|25370.23|25451.03|25371.03|25451.03|25371.03|25448.12|25368.12|10
1734084830000|2024-12-13 10:13:50|25450.43|25370.43|25450.12|25370.12|25450.43|25370.43|25449.62|25369.62|10
1734084840000|2024-12-13 10:14:00|25450.96|25370.96|25452.08|25372.08|25452.18|25372.18|25450.96|25370.96|10
1734084850000|2024-12-13 10:14:10|25452.27|25372.27|25451.35|25371.35|25452.27|25372.27|25451.35|25371.35|10
1734084860000|2024-12-13 10:14:20|25451.36|25371.36|25451.47|25371.47|25452.04|25372.04|25451.36|25371.36|10
1734084870000|2024-12-13 10:14:30|25451.2|25371.2|25450.88|25370.88|25451.2|25371.2|25450.57|25370.57|10
1734084880000|2024-12-13 10:14:40|25450.84|25370.84|25450.81|25370.81|25451.06|25371.06|25450.72|25370.72|9
1734084890000|2024-12-13 10:14:50|25450.78|25370.78|25451.2|25371.2|25451.24|25371.24|25450.78|25370.78|10
1734084900000|2024-12-13 10:15:00|25451.14|25371.14|25449.49|25369.49|25451.14|25371.14|25449.34|25369.34|10
1734084910000|2024-12-13 10:15:10|25449.47|25369.47|25443.69|25363.69|25449.47|25369.47|25443.69|25363.69|10
1734084920000|2024-12-13 10:15:20|25443.59|25363.59|25441.08|25361.08|25443.59|25363.59|25441.08|25361.08|10
1734084930000|2024-12-13 10:15:30|25435.09|25355.09|25430.94|25350.94|25435.09|25355.09|25430.94|25350.94|10
1734084940000|2024-12-13 10:15:40|25430.41|25350.41|25423.94|25343.94|25430.41|25350.41|25423.94|25343.94|10
1734084950000|2024-12-13 10:15:50|25422.95|25342.95|25417.65|25337.65|25422.95|25342.95|25417.65|25337.65|10
1734084960000|2024-12-13 10:16:00|25417.03|25337.03|25410.26|25330.26|25417.03|25337.03|25410.26|25330.26|10
1734084970000|2024-12-13 10:16:10|25410.34|25330.34|25413.57|25333.57|25413.57|25333.57|25410.34|25330.34|10
1734084980000|2024-12-13 10:16:20|25414.64|25334.64|25416.02|25336.02|25416.31|25336.31|25414.64|25334.64|10
1734084990000|2024-12-13 10:16:30|25415.93|25335.93|25423.21|25343.21|25423.21|25343.21|25415.89|25335.89|10
1734085000000|2024-12-13 10:16:40|25423.33|25343.33|25423.64|25343.64|25424.6|25344.6|25423.33|25343.33|10
1734085010000|2024-12-13 10:16:50|25423.19|25343.19|25423.19|25343.19|25423.19|25343.19|25422.55|25342.55|10
1734085020000|2024-12-13 10:17:00|25423.29|25343.29|25427.01|25347.01|25427.01|25347.01|25423.29|25343.29|10
1734085030000|2024-12-13 10:17:10|25427.68|25347.68|25429.39|25349.39|25429.76|25349.76|25427.62|25347.62|10
1734085040000|2024-12-13 10:17:20|25429.41|25349.41|25425.15|25345.15|25429.43|25349.43|25425.15|25345.15|10
1734085050000|2024-12-13 10:17:30|25425.05|25345.05|25423.52|25343.52|25425.53|25345.53|25423.52|25343.52|9
1734085060000|2024-12-13 10:17:40|25423.25|25343.25|25424.01|25344.01|25424.01|25344.01|25423.18|25343.18|8
1734085070000|2024-12-13 10:17:50|25424.43|25344.43|25423.45|25343.45|25424.5|25344.5|25423.34|25343.34|10
1734085080000|2024-12-13 10:18:00|25423.08|25343.08|25418.79|25338.79|25423.08|25343.08|25418.78|25338.78|10
1734085090000|2024-12-13 10:18:10|25418.31|25338.31|25418.4|25338.4|25418.56|25338.56|25417.95|25337.95|9
1734085100000|2024-12-13 10:18:20|25419.41|25339.41|25421.41|25341.41|25421.42|25341.42|25419.36|25339.36|9
1734085110000|2024-12-13 10:18:30|25421.56|25341.56|25420.08|25340.08|25422|25342|25420.08|25340.08|10
1734085120000|2024-12-13 10:18:40|25420.1|25340.1|25420.17|25340.17|25420.17|25340.17|25419.76|25339.76|9
1734085130000|2024-12-13 10:18:50|25420.19|25340.19|25420.11|25340.11|25420.19|25340.19|25419.48|25339.48|9
1734085140000|2024-12-13 10:19:00|25420.02|25340.02|25421.48|25341.48|25421.64|25341.64|25420|25340|10
1734085150000|2024-12-13 10:19:10|25421.45|25341.45|25421.64|25341.64|25421.76|25341.76|25421.41|25341.41|9
1734085160000|2024-12-13 10:19:20|25421.58|25341.58|25422.5|25342.5|25422.5|25342.5|25421.06|25341.06|10
1734085170000|2024-12-13 10:19:30|25422.51|25342.51|25420.41|25340.41|25422.51|25342.51|25420.39|25340.39|10
1734085180000|2024-12-13 10:19:40|25420.25|25340.25|25416.84|25336.84|25420.25|25340.25|25416.79|25336.79|10
1734085190000|2024-12-13 10:19:50|25416.97|25336.97|25416.19|25336.19|25416.97|25336.97|25416.19|25336.19|8
1734085200000|2024-12-13 10:20:00|25415.64|25335.64|25411.56|25331.56|25415.64|25335.64|25411.56|25331.56|10
1734085210000|2024-12-13 10:20:10|25411.44|25331.44|25406.26|25326.26|25411.61|25331.61|25406.26|25326.26|10
1734085220000|2024-12-13 10:20:20|25405.91|25325.91|25408.57|25328.57|25408.57|25328.57|25405.91|25325.91|10
1734085230000|2024-12-13 10:20:30|25408.53|25328.53|25404.68|25324.68|25408.53|25328.53|25404.68|25324.68|10
1734085240000|2024-12-13 10:20:40|25404.33|25324.33|25395.65|25315.65|25404.33|25324.33|25395.65|25315.65|10
1734085250000|2024-12-13 10:20:50|25396.07|25316.07|25393.06|25313.06|25396.52|25316.52|25393.06|25313.06|10
1734085260000|2024-12-13 10:21:00|25392.93|25312.93|25392.16|25312.16|25393.15|25313.15|25392.13|25312.13|10
1734085270000|2024-12-13 10:21:10|25392.19|25312.19|25390.21|25310.21|25392.43|25312.43|25390.21|25310.21|10
1734085280000|2024-12-13 10:21:20|25390.33|25310.33|25386.32|25306.32|25390.33|25310.33|25386.32|25306.32|9
1734085290000|2024-12-13 10:21:30|25383.88|25303.88|25378.62|25298.62|25383.88|25303.88|25378.62|25298.62|10
1734085300000|2024-12-13 10:21:40|25378.55|25298.55|25375.81|25295.81|25378.55|25298.55|25375.81|25295.81|9
1734085310000|2024-12-13 10:21:50|25374.04|25294.04|25373.96|25293.96|25374.26|25294.26|25373.05|25293.05|10
1734085320000|2024-12-13 10:22:00|25374.21|25294.21|25374.65|25294.65|25375.47|25295.47|25373.68|25293.68|9
1734085330000|2024-12-13 10:22:10|25375.28|25295.28|25371.92|25291.92|25375.84|25295.84|25371.92|25291.92|9
1734085340000|2024-12-13 10:22:20|25371.71|25291.71|25374.83|25294.83|25374.83|25294.83|25371.71|25291.71|10
1734085350000|2024-12-13 10:22:30|25375.24|25295.24|25373.43|25293.43|25375.24|25295.24|25373.43|25293.43|10
1734085360000|2024-12-13 10:22:40|25373.37|25293.37|25361.88|25281.88|25373.37|25293.37|25361.88|25281.88|10
1734085370000|2024-12-13 10:22:50|25361.6|25281.6|25360.27|25280.27|25361.6|25281.6|25359.92|25279.92|10
1734085380000|2024-12-13 10:23:00|25360.44|25280.44|25364.55|25284.55|25364.55|25284.55|25360.44|25280.44|10
1734085390000|2024-12-13 10:23:10|25364.51|25284.51|25361.61|25281.61|25364.92|25284.92|25361.61|25281.61|10
1734085400000|2024-12-13 10:23:20|25361.2|25281.2|25362.04|25282.04|25362.04|25282.04|25359.81|25279.81|10
1734085410000|2024-12-13 10:23:30|25362.89|25282.89|25360.43|25280.43|25362.89|25282.89|25360.43|25280.43|10
1734085420000|2024-12-13 10:23:40|25360.35|25280.35|25356.33|25276.33|25360.35|25280.35|25356.33|25276.33|10
1734085430000|2024-12-13 10:23:50|25356.56|25276.56|25357.74|25277.74|25363.85|25283.85|25356.36|25276.36|9
1734085440000|2024-12-13 10:24:00|25357.48|25277.48|25357.9|25277.9|25357.9|25277.9|25355.53|25275.53|10
1734085450000|2024-12-13 10:24:10|25358.15|25278.15|25361.17|25281.17|25361.92|25281.92|25358.15|25278.15|10
1734085460000|2024-12-13 10:24:20|25361.14|25281.14|25362.12|25282.12|25362.44|25282.44|25360.64|25280.64|9
1734085470000|2024-12-13 10:24:30|25362.37|25282.37|25362.12|25282.12|25362.73|25282.73|25362.12|25282.12|10
1734085480000|2024-12-13 10:24:40|25361.87|25281.87|25358.16|25278.16|25361.87|25281.87|25357.66|25277.66|10
1734085490000|2024-12-13 10:24:50|25358.63|25278.63|25361.26|25281.26|25361.26|25281.26|25358.63|25278.63|10
1734085500000|2024-12-13 10:25:00|25361.19|25281.19|25357.88|25277.88|25361.23|25281.23|25357.88|25277.88|10
1734085510000|2024-12-13 10:25:10|25355.96|25275.96|25340.46|25260.46|25355.96|25275.96|25340.46|25260.46|10
1734085520000|2024-12-13 10:25:20|25338.6|25258.6|25338.18|25258.18|25338.6|25258.6|25337.62|25257.62|10
1734085530000|2024-12-13 10:25:30|25338.55|25258.55|25334.86|25254.86|25338.55|25258.55|25334.86|25254.86|10
1734085540000|2024-12-13 10:25:40|25333.79|25253.79|25332.54|25252.54|25333.79|25253.79|25332.54|25252.54|10
1734085550000|2024-12-13 10:25:50|25332.16|25252.16|25329.53|25249.53|25332.16|25252.16|25328.87|25248.87|10
1734085560000|2024-12-13 10:26:00|25329.07|25249.07|25327.53|25247.53|25329.07|25249.07|25327.53|25247.53|10
1734085570000|2024-12-13 10:26:10|25327.22|25247.22|25324.68|25244.68|25328.7|25248.7|25324.68|25244.68|10
1734085580000|2024-12-13 10:26:20|25325.53|25245.53|25325.73|25245.73|25325.73|25245.73|25322.86|25242.86|10
1734085590000|2024-12-13 10:26:30|25325.7|25245.7|25323.6|25243.6|25326.14|25246.14|25323.6|25243.6|10
1734085600000|2024-12-13 10:26:40|25323.71|25243.71|25324.28|25244.28|25324.43|25244.43|25323.71|25243.71|10
1734085610000|2024-12-13 10:26:50|25324.2|25244.2|25325.23|25245.23|25326.28|25246.28|25324.16|25244.16|10
1734085620000|2024-12-13 10:27:00|25324.73|25244.73|25318.2|25238.2|25324.73|25244.73|25318.2|25238.2|10
1734085630000|2024-12-13 10:27:10|25317.59|25237.59|25313.89|25233.89|25317.59|25237.59|25313.81|25233.81|10
1734085640000|2024-12-13 10:27:20|25313.87|25233.87|25311.42|25231.42|25313.87|25233.87|25311.42|25231.42|10
1734085650000|2024-12-13 10:27:30|25311.46|25231.46|25312.71|25232.71|25313|25233|25311.2|25231.2|10
1734085660000|2024-12-13 10:27:40|25312.68|25232.68|25309.23|25229.23|25312.86|25232.86|25309.23|25229.23|10
1734085670000|2024-12-13 10:27:50|25309.19|25229.19|25311.75|25231.75|25311.75|25231.75|25309.19|25229.19|10
1734085680000|2024-12-13 10:28:00|25312.01|25232.01|25313.66|25233.66|25313.66|25233.66|25311.62|25231.62|10
1734085690000|2024-12-13 10:28:10|25314.57|25234.57|25316.4|25236.4|25316.4|25236.4|25314.57|25234.57|10
1734085700000|2024-12-13 10:28:20|25317.28|25237.28|25317.41|25237.41|25318.07|25238.07|25317.28|25237.28|10
1734085710000|2024-12-13 10:28:30|25317.32|25237.32|25315.43|25235.43|25317.32|25237.32|25315.32|25235.32|10
1734085720000|2024-12-13 10:28:40|25315.41|25235.41|25317.92|25237.92|25317.92|25237.92|25315.25|25235.25|10
1734085730000|2024-12-13 10:28:50|25317.97|25237.97|25316.41|25236.41|25318.23|25238.23|25316.41|25236.41|10
1734085740000|2024-12-13 10:29:00|25316.39|25236.39|25317.94|25237.94|25317.94|25237.94|25315.91|25235.91|10
1734085750000|2024-12-13 10:29:10|25317.81|25237.81|25319.87|25239.87|25320.08|25240.08|25317.81|25237.81|10
1734085760000|2024-12-13 10:29:20|25318.55|25238.55|25317.94|25237.94|25318.55|25238.55|25317|25237|10
1734085770000|2024-12-13 10:29:30|25318.2|25238.2|25318.26|25238.26|25319.32|25239.32|25318.2|25238.2|10
1734085780000|2024-12-13 10:29:40|25317.8|25237.8|25318.11|25238.11|25318.45|25238.45|25317.8|25237.8|10
1734085790000|2024-12-13 10:29:50|25318.38|25238.38|25322.62|25242.62|25322.62|25242.62|25318.38|25238.38|10
1734085800000|2024-12-13 10:30:00|25323.18|25243.18|25329.03|25249.03|25329.03|25249.03|25323.18|25243.18|9
1734085810000|2024-12-13 10:30:10|25329.86|25249.86|25339.7|25259.7|25339.7|25259.7|25329.58|25249.58|10
1734085820000|2024-12-13 10:30:20|25340.38|25260.38|25344.49|25264.49|25345.16|25265.16|25340.22|25260.22|10
1734085830000|2024-12-13 10:30:30|25344.73|25264.73|25345.23|25265.23|25345.59|25265.59|25344.62|25264.62|10
1734085840000|2024-12-13 10:30:40|25344.55|25264.55|25349.56|25269.56|25349.56|25269.56|25344.55|25264.55|10
1734085850000|2024-12-13 10:30:50|25350.01|25270.01|25348.77|25268.77|25350.28|25270.28|25348.72|25268.72|10
1734085860000|2024-12-13 10:31:00|25348.69|25268.69|25350.01|25270.01|25350.4|25270.4|25348.36|25268.36|10
1734085870000|2024-12-13 10:31:10|25350.4|25270.4|25349.12|25269.12|25350.89|25270.89|25349.12|25269.12|10
1734085880000|2024-12-13 10:31:20|25349.91|25269.91|25349.64|25269.64|25350.04|25270.04|25349.57|25269.57|9
1734085890000|2024-12-13 10:31:30|25349.6|25269.6|25350.75|25270.75|25350.78|25270.78|25349.29|25269.29|10
1734085900000|2024-12-13 10:31:40|25350.47|25270.47|25348.43|25268.43|25350.47|25270.47|25348.43|25268.43|10
1734085910000|2024-12-13 10:31:50|25346.14|25266.14|25346.42|25266.42|25348.12|25268.12|25346.14|25266.14|9
1734085920000|2024-12-13 10:32:00|25346.68|25266.68|25349.8|25269.8|25349.83|25269.83|25346.57|25266.57|10
1734085930000|2024-12-13 10:32:10|25349.58|25269.58|25348.5|25268.5|25349.91|25269.91|25348.03|25268.03|10
1734085940000|2024-12-13 10:32:20|25348.53|25268.53|25348.28|25268.28|25348.53|25268.53|25347.76|25267.76|10
1734085950000|2024-12-13 10:32:30|25348.32|25268.32|25348.8|25268.8|25348.8|25268.8|25347.86|25267.86|10
1734085960000|2024-12-13 10:32:40|25348.76|25268.76|25344.31|25264.31|25348.76|25268.76|25344.3|25264.3|10
1734085970000|2024-12-13 10:32:50|25344.92|25264.92|25344.35|25264.35|25344.92|25264.92|25343.86|25263.86|10
1734085980000|2024-12-13 10:33:00|25344.51|25264.51|25349.18|25269.18|25349.18|25269.18|25344.51|25264.51|10
1734085990000|2024-12-13 10:33:10|25349.36|25269.36|25351.28|25271.28|25351.65|25271.65|25349.35|25269.35|10
1734086000000|2024-12-13 10:33:20|25350.74|25270.74|25350.32|25270.32|25350.74|25270.74|25349.49|25269.49|10
1734086010000|2024-12-13 10:33:30|25350.37|25270.37|25346.39|25266.39|25350.37|25270.37|25345.94|25265.94|10
1734086020000|2024-12-13 10:33:40|25346.38|25266.38|25347.86|25267.86|25348.47|25268.47|25346.38|25266.38|10
1734086030000|2024-12-13 10:33:50|25347.93|25267.93|25350.23|25270.23|25350.23|25270.23|25347.93|25267.93|10
1734086040000|2024-12-13 10:34:00|25350.59|25270.59|25351.11|25271.11|25351.11|25271.11|25350.44|25270.44|9
1734086050000|2024-12-13 10:34:10|25350.98|25270.98|25355.01|25275.01|25355.01|25275.01|25350.98|25270.98|10
1734086060000|2024-12-13 10:34:20|25355.06|25275.06|25356.66|25276.66|25356.66|25276.66|25355.06|25275.06|10
1734086070000|2024-12-13 10:34:30|25356.89|25276.89|25365.42|25285.42|25365.42|25285.42|25356.89|25276.89|10
1734086080000|2024-12-13 10:34:40|25365.74|25285.74|25366.31|25286.31|25366.31|25286.31|25365.74|25285.74|10
1734086090000|2024-12-13 10:34:50|25366.3|25286.3|25367.11|25287.11|25367.11|25287.11|25366.3|25286.3|10
1734086100000|2024-12-13 10:35:00|25367.12|25287.12|25376.8|25296.8|25376.8|25296.8|25367.12|25287.12|10
1734086110000|2024-12-13 10:35:10|25377.52|25297.52|25384.28|25304.28|25385.87|25305.87|25377.52|25297.52|10
1734086120000|2024-12-13 10:35:20|25384.35|25304.35|25384.25|25304.25|25384.35|25304.35|25382.43|25302.43|10
1734086130000|2024-12-13 10:35:30|25383.39|25303.39|25386.58|25306.58|25386.64|25306.64|25383.39|25303.39|9
1734086140000|2024-12-13 10:35:40|25386.63|25306.63|25388.78|25308.78|25388.78|25308.78|25386.55|25306.55|10
1734086150000|2024-12-13 10:35:50|25388.93|25308.93|25391.23|25311.23|25391.23|25311.23|25388.93|25308.93|9
1734086160000|2024-12-13 10:36:00|25394.84|25314.84|25399.3|25319.3|25400.05|25320.05|25394.84|25314.84|10
1734086170000|2024-12-13 10:36:10|25399.4|25319.4|25402.14|25322.14|25402.2|25322.2|25399.4|25319.4|10
1734086180000|2024-12-13 10:36:20|25401.96|25321.96|25409.27|25329.27|25409.27|25329.27|25401.96|25321.96|10
1734086190000|2024-12-13 10:36:30|25412.15|25332.15|25422.73|25342.73|25422.73|25342.73|25412.15|25332.15|10
1734086200000|2024-12-13 10:36:40|25422.18|25342.18|25421.14|25341.14|25422.18|25342.18|25420.07|25340.07|10
1734086210000|2024-12-13 10:36:50|25420.85|25340.85|25422.14|25342.14|25422.25|25342.25|25420.02|25340.02|10
1734086220000|2024-12-13 10:37:00|25420.93|25340.93|25416.43|25336.43|25421.48|25341.48|25416.43|25336.43|10
1734086230000|2024-12-13 10:37:10|25416.06|25336.06|25417.55|25337.55|25418.62|25338.62|25416.06|25336.06|10
1734086240000|2024-12-13 10:37:20|25417.99|25337.99|25419.64|25339.64|25419.78|25339.78|25417.99|25337.99|10
1734086250000|2024-12-13 10:37:30|25419.56|25339.56|25422.83|25342.83|25422.83|25342.83|25419.56|25339.56|10
1734086260000|2024-12-13 10:37:40|25423|25343|25424.27|25344.27|25424.27|25344.27|25422.76|25342.76|9
1734086270000|2024-12-13 10:37:50|25424.63|25344.63|25426.04|25346.04|25426.04|25346.04|25424.63|25344.63|10
1734086280000|2024-12-13 10:38:00|25426.53|25346.53|25433.01|25353.01|25433.01|25353.01|25426.53|25346.53|10
1734086290000|2024-12-13 10:38:10|25433.86|25353.86|25437.28|25357.28|25437.85|25357.85|25433.86|25353.86|10
1734086300000|2024-12-13 10:38:20|25437.55|25357.55|25435.83|25355.83|25438.15|25358.15|25435.83|25355.83|10
1734086310000|2024-12-13 10:38:30|25435.22|25355.22|25433.03|25353.03|25435.22|25355.22|25433.03|25353.03|10
1734086320000|2024-12-13 10:38:40|25432.69|25352.69|25433.09|25353.09|25433.09|25353.09|25431.41|25351.41|10
1734086330000|2024-12-13 10:38:50|25433.02|25353.02|25431.07|25351.07|25433.23|25353.23|25431.07|25351.07|10
1734086340000|2024-12-13 10:39:00|25430.72|25350.72|25433.37|25353.37|25433.37|25353.37|25430.72|25350.72|9
1734086350000|2024-12-13 10:39:10|25433.6|25353.6|25433.39|25353.39|25434.08|25354.08|25432.67|25352.67|10
1734086360000|2024-12-13 10:39:20|25434.79|25354.79|25437.44|25357.44|25437.66|25357.66|25434.79|25354.79|10
1734086370000|2024-12-13 10:39:30|25437.29|25357.29|25438.22|25358.22|25438.22|25358.22|25437.21|25357.21|10
1734086380000|2024-12-13 10:39:40|25438.26|25358.26|25438.82|25358.82|25438.92|25358.92|25438.17|25358.17|10
1734086390000|2024-12-13 10:39:50|25439.1|25359.1|25440.98|25360.98|25441.53|25361.53|25439.1|25359.1|10
1734086400000|2024-12-13 10:40:00|25440.83|25360.83|25438.45|25358.45|25440.83|25360.83|25435.84|25355.84|10
1734086410000|2024-12-13 10:40:10|25438.3|25358.3|25441|25361|25441|25361|25438.3|25358.3|10
1734086420000|2024-12-13 10:40:20|25440.31|25360.31|25432.13|25352.13|25440.47|25360.47|25432.13|25352.13|10
1734086430000|2024-12-13 10:40:30|25432.08|25352.08|25433.7|25353.7|25433.8|25353.8|25432.08|25352.08|10
1734086440000|2024-12-13 10:40:40|25433.61|25353.61|25433.88|25353.88|25433.88|25353.88|25433.22|25353.22|8
1734086450000|2024-12-13 10:40:50|25432.49|25352.49|25432.68|25352.68|25433.1|25353.1|25432.49|25352.49|9
1734086460000|2024-12-13 10:41:00|25432.78|25352.78|25434.14|25354.14|25434.18|25354.18|25432.78|25352.78|10
1734086470000|2024-12-13 10:41:10|25434.24|25354.24|25433.76|25353.76|25434.24|25354.24|25433.76|25353.76|9
1734086480000|2024-12-13 10:41:20|25438.52|25358.52|25439.21|25359.21|25439.39|25359.39|25438.37|25358.37|10
1734086490000|2024-12-13 10:41:30|25438.69|25358.69|25433.5|25353.5|25438.69|25358.69|25432.9|25352.9|10
1734086500000|2024-12-13 10:41:40|25433.43|25353.43|25434.75|25354.75|25435.03|25355.03|25433.43|25353.43|10
1734086510000|2024-12-13 10:41:50|25435.07|25355.07|25441.42|25361.42|25441.42|25361.42|25435.07|25355.07|10
1734086520000|2024-12-13 10:42:00|25441.45|25361.45|25444.16|25364.16|25444.16|25364.16|25441.45|25361.45|9
1734086530000|2024-12-13 10:42:10|25443.76|25363.76|25445.62|25365.62|25445.62|25365.62|25443.15|25363.15|10
1734086540000|2024-12-13 10:42:20|25445.67|25365.67|25448.22|25368.22|25448.51|25368.51|25445.67|25365.67|10
1734086550000|2024-12-13 10:42:30|25448.04|25368.04|25448.49|25368.49|25448.8|25368.8|25447.83|25367.83|10
1734086560000|2024-12-13 10:42:40|25448.02|25368.02|25447.46|25367.46|25448.02|25368.02|25447.18|25367.18|10
1734086570000|2024-12-13 10:42:50|25447.32|25367.32|25447.96|25367.96|25447.96|25367.96|25447.21|25367.21|10
1734086580000|2024-12-13 10:43:00|25447.98|25367.98|25459.84|25379.84|25459.92|25379.92|25447.93|25367.93|10
1734086590000|2024-12-13 10:43:10|25460.22|25380.22|25459.14|25379.14|25460.49|25380.49|25459.14|25379.14|10
1734086600000|2024-12-13 10:43:20|25459.25|25379.25|25458.01|25378.01|25459.65|25379.65|25458.01|25378.01|10
1734086610000|2024-12-13 10:43:30|25458.12|25378.12|25460.8|25380.8|25460.85|25380.85|25458.12|25378.12|10
1734086620000|2024-12-13 10:43:40|25460.81|25380.81|25458.42|25378.42|25460.81|25380.81|25458.42|25378.42|9
1734086630000|2024-12-13 10:43:50|25457.85|25377.85|25458.43|25378.43|25458.64|25378.64|25457.42|25377.42|10
1734086640000|2024-12-13 10:44:00|25458.23|25378.23|25459.86|25379.86|25460.22|25380.22|25457.81|25377.81|10
1734086650000|2024-12-13 10:44:10|25460.73|25380.73|25458.71|25378.71|25461.9|25381.9|25458.71|25378.71|10
1734086660000|2024-12-13 10:44:20|25458.7|25378.7|25458.23|25378.23|25461.74|25381.74|25458.23|25378.23|10
1734086670000|2024-12-13 10:44:30|25457.49|25377.49|25455.77|25375.77|25457.49|25377.49|25455.77|25375.77|10
1734086680000|2024-12-13 10:44:40|25455.59|25375.59|25458.32|25378.32|25458.32|25378.32|25455.59|25375.59|10
1734086690000|2024-12-13 10:44:50|25458.54|25378.54|25458.74|25378.74|25458.92|25378.92|25458.23|25378.23|10
1734086700000|2024-12-13 10:45:00|25458.52|25378.52|25458.83|25378.83|25458.83|25378.83|25456.94|25376.94|9
1734086710000|2024-12-13 10:45:10|25458.95|25378.95|25457.29|25377.29|25460.2|25380.2|25457.29|25377.29|10
1734086720000|2024-12-13 10:45:20|25456.52|25376.52|25456.19|25376.19|25456.52|25376.52|25454.71|25374.71|10
1734086730000|2024-12-13 10:45:30|25457.1|25377.1|25456.57|25376.57|25458.15|25378.15|25456.57|25376.57|9
1734086740000|2024-12-13 10:45:40|25456.26|25376.26|25456.62|25376.62|25456.62|25376.62|25455.73|25375.73|10
1734086750000|2024-12-13 10:45:50|25457.42|25377.42|25459.82|25379.82|25459.82|25379.82|25457.42|25377.42|9
1734086760000|2024-12-13 10:46:00|25459.84|25379.84|25459.2|25379.2|25459.89|25379.89|25459.02|25379.02|10
1734086770000|2024-12-13 10:46:10|25458.5|25378.5|25459.18|25379.18|25459.18|25379.18|25457.24|25377.24|10
1734086780000|2024-12-13 10:46:20|25456.1|25376.1|25458.75|25378.75|25458.75|25378.75|25456.1|25376.1|10
1734086790000|2024-12-13 10:46:30|25458.78|25378.78|25461.64|25381.64|25462.54|25382.54|25458.52|25378.52|10
1734086800000|2024-12-13 10:46:40|25461.66|25381.66|25466.18|25386.18|25466.18|25386.18|25461.66|25381.66|10
1734086810000|2024-12-13 10:46:50|25467.42|25387.42|25473.79|25393.79|25473.8|25393.8|25467.42|25387.42|10
1734086820000|2024-12-13 10:47:00|25473.59|25393.59|25475.08|25395.08|25475.08|25395.08|25472.96|25392.96|10
1734086830000|2024-12-13 10:47:10|25475.18|25395.18|25478.42|25398.42|25478.42|25398.42|25474.13|25394.13|10
1734086840000|2024-12-13 10:47:20|25478.41|25398.41|25483.56|25403.56|25483.56|25403.56|25478.41|25398.41|10
1734086850000|2024-12-13 10:47:30|25484.42|25404.42|25485.73|25405.73|25485.88|25405.88|25484.29|25404.29|10
1734086860000|2024-12-13 10:47:40|25485.65|25405.65|25492.4|25412.4|25492.61|25412.61|25485.65|25405.65|10
1734086870000|2024-12-13 10:47:50|25491.82|25411.82|25489.87|25409.87|25491.82|25411.82|25489.87|25409.87|9
1734086880000|2024-12-13 10:48:00|25489.75|25409.75|25488.93|25408.93|25490.18|25410.18|25488.93|25408.93|10
1734086890000|2024-12-13 10:48:10|25486.84|25406.84|25490.71|25410.71|25490.71|25410.71|25485.97|25405.97|10
1734086900000|2024-12-13 10:48:20|25490.41|25410.41|25492.09|25412.09|25493.73|25413.73|25490.41|25410.41|10
1734086910000|2024-12-13 10:48:30|25491.69|25411.69|25490.73|25410.73|25491.69|25411.69|25489.74|25409.74|10
1734086920000|2024-12-13 10:48:40|25490.87|25410.87|25491.47|25411.47|25492.62|25412.62|25490.87|25410.87|10
1734086930000|2024-12-13 10:48:50|25491.14|25411.14|25492.06|25412.06|25492.72|25412.72|25491.14|25411.14|10
1734086940000|2024-12-13 10:49:00|25492.37|25412.37|25494.39|25414.39|25494.39|25414.39|25491.88|25411.88|10
1734086950000|2024-12-13 10:49:10|25494.78|25414.78|25495.15|25415.15|25495.35|25415.35|25494.52|25414.52|10
1734086960000|2024-12-13 10:49:20|25495.33|25415.33|25495.61|25415.61|25495.61|25415.61|25495.15|25415.15|10
1734086970000|2024-12-13 10:49:30|25495.77|25415.77|25497.62|25417.62|25497.62|25417.62|25495.77|25415.77|10
1734086980000|2024-12-13 10:49:40|25497.88|25417.88|25504.52|25424.52|25504.57|25424.57|25497.88|25417.88|10
1734086990000|2024-12-13 10:49:50|25505.16|25425.16|25502.7|25422.7|25505.84|25425.84|25502.7|25422.7|10
1734087000000|2024-12-13 10:50:00|25502.71|25422.71|25501.2|25421.2|25502.71|25422.71|25501.2|25421.2|10
1734087010000|2024-12-13 10:50:10|25501.38|25421.38|25507.15|25427.15|25507.15|25427.15|25501.38|25421.38|10
1734087020000|2024-12-13 10:50:20|25507.21|25427.21|25506.13|25426.13|25507.89|25427.89|25506.05|25426.05|9
1734087030000|2024-12-13 10:50:30|25506.09|25426.09|25506.25|25426.25|25507.02|25427.02|25506.08|25426.08|9
1734087040000|2024-12-13 10:50:40|25506.26|25426.26|25504.34|25424.34|25506.26|25426.26|25503.67|25423.67|10
1734087050000|2024-12-13 10:50:50|25504.44|25424.44|25502.5|25422.5|25504.49|25424.49|25502.32|25422.32|9
1734087060000|2024-12-13 10:51:00|25502.45|25422.45|25502.31|25422.31|25502.78|25422.78|25501.55|25421.55|9
1734087070000|2024-12-13 10:51:10|25502.39|25422.39|25501.6|25421.6|25502.43|25422.43|25501.22|25421.22|9
1734087080000|2024-12-13 10:51:20|25501.66|25421.66|25498.7|25418.7|25501.66|25421.66|25498.7|25418.7|9
1734087090000|2024-12-13 10:51:30|25498.68|25418.68|25498.41|25418.41|25498.68|25418.68|25497.97|25417.97|10
1734087100000|2024-12-13 10:51:40|25498.55|25418.55|25496.63|25416.63|25498.93|25418.93|25496.05|25416.05|10
1734087110000|2024-12-13 10:51:50|25497.88|25417.88|25499.54|25419.54|25499.54|25419.54|25497.88|25417.88|9
1734087120000|2024-12-13 10:52:00|25499.53|25419.53|25502.84|25422.84|25502.92|25422.92|25499.27|25419.27|10
1734087130000|2024-12-13 10:52:10|25502.75|25422.75|25505.18|25425.18|25505.18|25425.18|25502.52|25422.52|10
1734087140000|2024-12-13 10:52:20|25505.32|25425.32|25505|25425|25505.4|25425.4|25504.83|25424.83|10
1734087150000|2024-12-13 10:52:30|25504.98|25424.98|25511.64|25431.64|25512.31|25432.31|25504.98|25424.98|10
1734087160000|2024-12-13 10:52:40|25511.6|25431.6|25512.62|25432.62|25512.64|25432.64|25511.43|25431.43|10
1734087170000|2024-12-13 10:52:50|25512.66|25432.66|25513.37|25433.37|25513.37|25433.37|25512.22|25432.22|10
1734087180000|2024-12-13 10:53:00|25513.38|25433.38|25516.17|25436.17|25516.72|25436.72|25513.32|25433.32|10
1734087190000|2024-12-13 10:53:10|25516.16|25436.16|25520.54|25440.54|25520.54|25440.54|25515.84|25435.84|10
1734087200000|2024-12-13 10:53:20|25520.97|25440.97|25523.16|25443.16|25523.16|25443.16|25520.39|25440.39|10
1734087210000|2024-12-13 10:53:30|25523.57|25443.57|25523.49|25443.49|25523.57|25443.57|25522.55|25442.55|10
1734087220000|2024-12-13 10:53:40|25521.14|25441.14|25520.12|25440.12|25521.14|25441.14|25520.09|25440.09|9
1734087230000|2024-12-13 10:53:50|25520.23|25440.23|25515.74|25435.74|25520.23|25440.23|25515.74|25435.74|10
1734087240000|2024-12-13 10:54:00|25518.61|25438.61|25518.55|25438.55|25518.61|25438.61|25514.66|25434.66|10
1734087250000|2024-12-13 10:54:10|25519.52|25439.52|25519.25|25439.25|25519.58|25439.58|25519.25|25439.25|9
1734087260000|2024-12-13 10:54:20|25518.87|25438.87|25518.7|25438.7|25518.87|25438.87|25517.83|25437.83|10
1734087270000|2024-12-13 10:54:30|25518.74|25438.74|25516.73|25436.73|25518.74|25438.74|25516.73|25436.73|10
1734087280000|2024-12-13 10:54:40|25516.74|25436.74|25518.16|25438.16|25518.19|25438.19|25516.74|25436.74|9
1734087290000|2024-12-13 10:54:50|25518.09|25438.09|25518.95|25438.95|25519.05|25439.05|25517.85|25437.85|10
1734087300000|2024-12-13 10:55:00|25518.96|25438.96|25514.87|25434.87|25518.96|25438.96|25514.87|25434.87|10
1734087310000|2024-12-13 10:55:10|25513.92|25433.92|25513.07|25433.07|25513.92|25433.92|25513.07|25433.07|10
1734087320000|2024-12-13 10:55:20|25512.29|25432.29|25504.04|25424.04|25512.29|25432.29|25504.04|25424.04|10
1734087330000|2024-12-13 10:55:30|25503.77|25423.77|25503.41|25423.41|25503.77|25423.77|25502.46|25422.46|10
1734087340000|2024-12-13 10:55:40|25503.54|25423.54|25504.86|25424.86|25504.86|25424.86|25503.54|25423.54|10
1734087350000|2024-12-13 10:55:50|25505.21|25425.21|25506.71|25426.71|25506.71|25426.71|25505.21|25425.21|10
1734087360000|2024-12-13 10:56:00|25506.75|25426.75|25508.58|25428.58|25508.58|25428.58|25506.16|25426.16|10
1734087370000|2024-12-13 10:56:10|25508.65|25428.65|25509.37|25429.37|25509.64|25429.64|25508.65|25428.65|10
1734087380000|2024-12-13 10:56:20|25509.2|25429.2|25508.67|25428.67|25509.59|25429.59|25508.43|25428.43|10
1734087390000|2024-12-13 10:56:30|25509.23|25429.23|25508.37|25428.37|25509.4|25429.4|25508.37|25428.37|9
1734087400000|2024-12-13 10:56:40|25508.3|25428.3|25508.63|25428.63|25508.86|25428.86|25508.16|25428.16|10
1734087410000|2024-12-13 10:56:50|25510.01|25430.01|25509.34|25429.34|25510.19|25430.19|25509.34|25429.34|10
1734087420000|2024-12-13 10:57:00|25509.45|25429.45|25510.33|25430.33|25510.33|25430.33|25509.09|25429.09|10
1734087430000|2024-12-13 10:57:10|25510.81|25430.81|25512.03|25432.03|25512.15|25432.15|25510.81|25430.81|10
1734087440000|2024-12-13 10:57:20|25512.14|25432.14|25514.38|25434.38|25514.38|25434.38|25511.98|25431.98|10
1734087450000|2024-12-13 10:57:30|25514.84|25434.84|25515.56|25435.56|25515.87|25435.87|25514.84|25434.84|10
1734087460000|2024-12-13 10:57:40|25515.46|25435.46|25515.07|25435.07|25515.46|25435.46|25514.82|25434.82|10
1734087470000|2024-12-13 10:57:50|25514.96|25434.96|25518.3|25438.3|25518.3|25438.3|25514.96|25434.96|10
1734087480000|2024-12-13 10:58:00|25522.12|25442.12|25525.28|25445.28|25526.51|25446.51|25522.12|25442.12|10
1734087490000|2024-12-13 10:58:10|25524.79|25444.79|25521.78|25441.78|25524.79|25444.79|25521.62|25441.62|10
1734087500000|2024-12-13 10:58:20|25521.79|25441.79|25524.87|25444.87|25524.87|25444.87|25521.57|25441.57|10
1734087510000|2024-12-13 10:58:30|25524.23|25444.23|25527|25447|25527|25447|25523.86|25443.86|10
1734087520000|2024-12-13 10:58:40|25527.1|25447.1|25527.55|25447.55|25527.66|25447.66|25527.1|25447.1|10
1734087530000|2024-12-13 10:58:50|25527.22|25447.22|25526.97|25446.97|25527.22|25447.22|25526.97|25446.97|9
1734087540000|2024-12-13 10:59:00|25526.99|25446.99|25523.21|25443.21|25526.99|25446.99|25523.14|25443.14|10
1734087550000|2024-12-13 10:59:10|25522.58|25442.58|25521.23|25441.23|25522.66|25442.66|25521.23|25441.23|9
1734087560000|2024-12-13 10:59:20|25520.81|25440.81|25517.61|25437.61|25520.81|25440.81|25517.61|25437.61|10
1734087570000|2024-12-13 10:59:30|25517.01|25437.01|25515.07|25435.07|25517.01|25437.01|25515.03|25435.03|10
1734087580000|2024-12-13 10:59:40|25514.88|25434.88|25515.61|25435.61|25515.61|25435.61|25514.64|25434.64|8
1734087590000|2024-12-13 10:59:50|25515.64|25435.64|25515.34|25435.34|25516.02|25436.02|25514.96|25434.96|9
1734087600000|2024-12-13 11:00:00|25515.37|25435.37|25512.28|25432.28|25515.48|25435.48|25512.28|25432.28|10
1734087610000|2024-12-13 11:00:10|25512.15|25432.15|25511.6|25431.6|25512.15|25432.15|25510.21|25430.21|10
1734087620000|2024-12-13 11:00:20|25511.87|25431.87|25512.84|25432.84|25512.84|25432.84|25510.96|25430.96|10
1734087630000|2024-12-13 11:00:30|25514.59|25434.59|25512.5|25432.5|25514.59|25434.59|25512.31|25432.31|10
1734087640000|2024-12-13 11:00:40|25511.19|25431.19|25507.26|25427.26|25511.2|25431.2|25507.26|25427.26|10
1734087650000|2024-12-13 11:00:50|25507.1|25427.1|25507.11|25427.11|25507.48|25427.48|25506.5|25426.5|10
1734087660000|2024-12-13 11:01:00|25507.07|25427.07|25505.67|25425.67|25507.07|25427.07|25505.67|25425.67|10
1734087670000|2024-12-13 11:01:10|25506.38|25426.38|25504.98|25424.98|25506.52|25426.52|25504.98|25424.98|8
1734087680000|2024-12-13 11:01:20|25505.01|25425.01|25503.75|25423.75|25505.02|25425.02|25503.7|25423.7|10
1734087690000|2024-12-13 11:01:30|25503.76|25423.76|25505.29|25425.29|25505.29|25425.29|25503.76|25423.76|10
1734087700000|2024-12-13 11:01:40|25505.36|25425.36|25506.25|25426.25|25506.25|25426.25|25505.36|25425.36|10
1734087710000|2024-12-13 11:01:50|25506.53|25426.53|25505.55|25425.55|25506.77|25426.77|25505.55|25425.55|10
1734087720000|2024-12-13 11:02:00|25505.48|25425.48|25507.72|25427.72|25507.72|25427.72|25505.48|25425.48|10
1734087730000|2024-12-13 11:02:10|25508.17|25428.17|25510.06|25430.06|25510.06|25430.06|25508.17|25428.17|9
1734087740000|2024-12-13 11:02:20|25509.99|25429.99|25508.25|25428.25|25509.99|25429.99|25508.25|25428.25|10
1734087750000|2024-12-13 11:02:30|25509.86|25429.86|25513.47|25433.47|25513.47|25433.47|25509.76|25429.76|10
1734087760000|2024-12-13 11:02:40|25513.94|25433.94|25517.54|25437.54|25517.54|25437.54|25513.94|25433.94|10
1734087770000|2024-12-13 11:02:50|25517.52|25437.52|25513.01|25433.01|25517.52|25437.52|25512.72|25432.72|10
1734087780000|2024-12-13 11:03:00|25512.74|25432.74|25513.54|25433.54|25513.54|25433.54|25512.56|25432.56|10
1734087790000|2024-12-13 11:03:10|25513.94|25433.94|25514.05|25434.05|25515.28|25435.28|25513.94|25433.94|8
1734087800000|2024-12-13 11:03:20|25513.57|25433.57|25511.9|25431.9|25513.78|25433.78|25511.79|25431.79|10
1734087810000|2024-12-13 11:03:30|25512.52|25432.52|25511.74|25431.74|25512.57|25432.57|25511.28|25431.28|9
1734087820000|2024-12-13 11:03:40|25511.79|25431.79|25516.84|25436.84|25516.84|25436.84|25511.79|25431.79|10
1734087830000|2024-12-13 11:03:50|25516.99|25436.99|25514.18|25434.18|25517.07|25437.07|25514.18|25434.18|10
1734087840000|2024-12-13 11:04:00|25513.49|25433.49|25514.12|25434.12|25514.62|25434.62|25513.49|25433.49|10
1734087850000|2024-12-13 11:04:10|25514.35|25434.35|25515.98|25435.98|25516.08|25436.08|25514.3|25434.3|9
1734087860000|2024-12-13 11:04:20|25516.11|25436.11|25516.7|25436.7|25517.8|25437.8|25516.11|25436.11|10
1734087870000|2024-12-13 11:04:30|25516.61|25436.61|25515.54|25435.54|25516.61|25436.61|25515.54|25435.54|10
1734087880000|2024-12-13 11:04:40|25515.58|25435.58|25515.25|25435.25|25516.01|25436.01|25515.25|25435.25|9
1734087890000|2024-12-13 11:04:50|25516.88|25436.88|25521.66|25441.66|25521.66|25441.66|25516.88|25436.88|10
1734087900000|2024-12-13 11:05:00|25521.42|25441.42|25524.32|25444.32|25524.67|25444.67|25521.12|25441.12|10
1734087910000|2024-12-13 11:05:10|25524.16|25444.16|25524.75|25444.75|25524.75|25444.75|25523.92|25443.92|10
1734087920000|2024-12-13 11:05:20|25524.96|25444.96|25523.22|25443.22|25524.96|25444.96|25523.22|25443.22|9
1734087930000|2024-12-13 11:05:30|25522.8|25442.8|25519.47|25439.47|25522.8|25442.8|25519.47|25439.47|9
1734087940000|2024-12-13 11:05:40|25519.08|25439.08|25513.94|25433.94|25519.08|25439.08|25513.94|25433.94|10
1734087950000|2024-12-13 11:05:50|25513.45|25433.45|25512.73|25432.73|25513.63|25433.63|25512.52|25432.52|10
1734087960000|2024-12-13 11:06:00|25512.8|25432.8|25510.88|25430.88|25513.28|25433.28|25510.88|25430.88|9
1734087970000|2024-12-13 11:06:10|25510.85|25430.85|25512.75|25432.75|25512.75|25432.75|25510.65|25430.65|10
1734087980000|2024-12-13 11:06:20|25514.34|25434.34|25516.58|25436.58|25516.58|25436.58|25514.34|25434.34|10
1734087990000|2024-12-13 11:06:30|25516.17|25436.17|25517.54|25437.54|25518.07|25438.07|25515.77|25435.77|10
1734088000000|2024-12-13 11:06:40|25517.42|25437.42|25515.84|25435.84|25517.42|25437.42|25515.79|25435.79|9
1734088010000|2024-12-13 11:06:50|25515.85|25435.85|25518.08|25438.08|25518.08|25438.08|25515.85|25435.85|10
1734088020000|2024-12-13 11:07:00|25517.51|25437.51|25516.99|25436.99|25517.51|25437.51|25516.12|25436.12|10
1734088030000|2024-12-13 11:07:10|25517.15|25437.15|25516.4|25436.4|25517.33|25437.33|25515.97|25435.97|10
1734088040000|2024-12-13 11:07:20|25516.3|25436.3|25516.35|25436.35|25516.67|25436.67|25515.53|25435.53|9
1734088050000|2024-12-13 11:07:30|25516.69|25436.69|25523.35|25443.35|25523.35|25443.35|25516.69|25436.69|10
1734088060000|2024-12-13 11:07:40|25524.25|25444.25|25525.42|25445.42|25525.68|25445.68|25524.25|25444.25|8
1734088070000|2024-12-13 11:07:50|25525.46|25445.46|25526.3|25446.3|25526.3|25446.3|25525.46|25445.46|10
1734088080000|2024-12-13 11:08:00|25526.46|25446.46|25528.29|25448.29|25528.29|25448.29|25526.23|25446.23|10
1734088090000|2024-12-13 11:08:10|25529.09|25449.09|25532.16|25452.16|25532.16|25452.16|25529.09|25449.09|9
1734088100000|2024-12-13 11:08:20|25533.65|25453.65|25538.61|25458.61|25538.61|25458.61|25533.65|25453.65|10
1734088110000|2024-12-13 11:08:30|25538.86|25458.86|25540.74|25460.74|25540.74|25460.74|25538.86|25458.86|10
1734088120000|2024-12-13 11:08:40|25541.59|25461.59|25543.91|25463.91|25544.5|25464.5|25541.59|25461.59|10
1734088130000|2024-12-13 11:08:50|25544.52|25464.52|25546.27|25466.27|25546.98|25466.98|25544.52|25464.52|8
1734088140000|2024-12-13 11:09:00|25546.08|25466.08|25544.79|25464.79|25546.08|25466.08|25543.39|25463.39|10
1734088150000|2024-12-13 11:09:10|25545.21|25465.21|25553.92|25473.92|25553.92|25473.92|25545.21|25465.21|10
1734088160000|2024-12-13 11:09:20|25547.93|25467.93|25550.21|25470.21|25550.21|25470.21|25547.93|25467.93|10
1734088170000|2024-12-13 11:09:30|25550.69|25470.69|25549.99|25469.99|25551.15|25471.15|25549.98|25469.98|10
1734088180000|2024-12-13 11:09:40|25550.62|25470.62|25550.16|25470.16|25551.27|25471.27|25549.92|25469.92|10
1734088190000|2024-12-13 11:09:50|25550.09|25470.09|25548.41|25468.41|25550.57|25470.57|25547.69|25467.69|10
1734088200000|2024-12-13 11:10:00|25548.68|25468.68|25549.83|25469.83|25549.83|25469.83|25548.48|25468.48|10
1734088210000|2024-12-13 11:10:10|25549.99|25469.99|25552.33|25472.33|25552.33|25472.33|25549.99|25469.99|10
1734088220000|2024-12-13 11:10:20|25551.98|25471.98|25551.17|25471.17|25551.98|25471.98|25550.41|25470.41|10
1734088230000|2024-12-13 11:10:30|25551.11|25471.11|25552.47|25472.47|25552.56|25472.56|25551.08|25471.08|10
1734088240000|2024-12-13 11:10:40|25551.56|25471.56|25548.89|25468.89|25551.56|25471.56|25548.89|25468.89|10
1734088250000|2024-12-13 11:10:50|25548.91|25468.91|25545.43|25465.43|25548.91|25468.91|25545.39|25465.39|10
1734088260000|2024-12-13 11:11:00|25545.14|25465.14|25542.79|25462.79|25545.14|25465.14|25542.79|25462.79|9
1734088270000|2024-12-13 11:11:10|25541.57|25461.57|25536.17|25456.17|25541.57|25461.57|25536.17|25456.17|10
1734088280000|2024-12-13 11:11:20|25535.16|25455.16|25532.17|25452.17|25535.16|25455.16|25532.17|25452.17|10
1734088290000|2024-12-13 11:11:30|25532.42|25452.42|25529.45|25449.45|25532.42|25452.42|25529.45|25449.45|10
1734088300000|2024-12-13 11:11:40|25529.39|25449.39|25524.8|25444.8|25529.57|25449.57|25524.8|25444.8|10
1734088310000|2024-12-13 11:11:50|25524.95|25444.95|25521.88|25441.88|25524.95|25444.95|25521.88|25441.88|10
1734088320000|2024-12-13 11:12:00|25521.05|25441.05|25528.41|25448.41|25528.96|25448.96|25521.05|25441.05|9
1734088330000|2024-12-13 11:12:10|25528.6|25448.6|25531.76|25451.76|25531.78|25451.78|25528.6|25448.6|10
1734088340000|2024-12-13 11:12:20|25531.77|25451.77|25534.58|25454.58|25534.58|25454.58|25531.5|25451.5|10
1734088350000|2024-12-13 11:12:30|25534.64|25454.64|25530.91|25450.91|25534.64|25454.64|25530.91|25450.91|10
1734088360000|2024-12-13 11:12:40|25530.81|25450.81|25535.18|25455.18|25535.18|25455.18|25530.81|25450.81|10
1734088370000|2024-12-13 11:12:50|25535.1|25455.1|25538.04|25458.04|25538.04|25458.04|25535.1|25455.1|10
1734088380000|2024-12-13 11:13:00|25538.1|25458.1|25535.3|25455.3|25538.21|25458.21|25535.3|25455.3|10
1734088390000|2024-12-13 11:13:10|25535.32|25455.32|25535.3|25455.3|25535.4|25455.4|25534.95|25454.95|10
1734088400000|2024-12-13 11:13:20|25535|25455|25536.31|25456.31|25536.31|25456.31|25534.77|25454.77|8
1734088410000|2024-12-13 11:13:30|25536.63|25456.63|25535.97|25455.97|25536.8|25456.8|25535.94|25455.94|10
1734088420000|2024-12-13 11:13:40|25535.94|25455.94|25537.84|25457.84|25537.84|25457.84|25535.88|25455.88|9
1734088430000|2024-12-13 11:13:50|25537.87|25457.87|25536.69|25456.69|25537.96|25457.96|25536.69|25456.69|10
1734088440000|2024-12-13 11:14:00|25536.73|25456.73|25537.44|25457.44|25537.44|25457.44|25536.73|25456.73|10
1734088450000|2024-12-13 11:14:10|25537.51|25457.51|25534.85|25454.85|25537.53|25457.53|25534.85|25454.85|10
1734088460000|2024-12-13 11:14:20|25540.26|25460.26|25541.88|25461.88|25541.88|25461.88|25539.96|25459.96|10
1734088470000|2024-12-13 11:14:30|25542.39|25462.39|25540.1|25460.1|25542.39|25462.39|25540.1|25460.1|10
1734088480000|2024-12-13 11:14:40|25540.09|25460.09|25539.21|25459.21|25540.49|25460.49|25538.65|25458.65|10
1734088490000|2024-12-13 11:14:50|25539.64|25459.64|25538.93|25458.93|25539.8|25459.8|25538.93|25458.93|10
1734088500000|2024-12-13 11:15:00|25539.11|25459.11|25538.09|25458.09|25539.38|25459.38|25537.74|25457.74|9
1734088510000|2024-12-13 11:15:10|25538.39|25458.39|25538.57|25458.57|25539.08|25459.08|25538.39|25458.39|10
1734088520000|2024-12-13 11:15:20|25538.33|25458.33|25537.11|25457.11|25538.33|25458.33|25535.74|25455.74|10
1734088530000|2024-12-13 11:15:30|25536.94|25456.94|25537.04|25457.04|25537.42|25457.42|25536.82|25456.82|10
1734088540000|2024-12-13 11:15:40|25536.47|25456.47|25535.74|25455.74|25536.47|25456.47|25535.74|25455.74|10
1734088550000|2024-12-13 11:15:50|25535.78|25455.78|25552.21|25472.21|25552.21|25472.21|25535.78|25455.78|10
1734088560000|2024-12-13 11:16:00|25553.1|25473.1|25551.64|25471.64|25553.73|25473.73|25551.64|25471.64|10
1734088570000|2024-12-13 11:16:10|25551.75|25471.75|25552.79|25472.79|25553.03|25473.03|25551.75|25471.75|10
1734088580000|2024-12-13 11:16:20|25553.05|25473.05|25556.25|25476.25|25556.25|25476.25|25553.05|25473.05|10
1734088590000|2024-12-13 11:16:30|25556.7|25476.7|25559.89|25479.89|25559.89|25479.89|25556.7|25476.7|10
1734088600000|2024-12-13 11:16:40|25559.85|25479.85|25555.98|25475.98|25559.85|25479.85|25555.98|25475.98|10
1734088610000|2024-12-13 11:16:50|25555.85|25475.85|25558.14|25478.14|25558.14|25478.14|25555.85|25475.85|10
1734088620000|2024-12-13 11:17:00|25558.54|25478.54|25555.83|25475.83|25558.86|25478.86|25555.83|25475.83|10
1734088630000|2024-12-13 11:17:10|25555.48|25475.48|25556.38|25476.38|25556.38|25476.38|25554.8|25474.8|10
1734088640000|2024-12-13 11:17:20|25556.25|25476.25|25552.25|25472.25|25556.81|25476.81|25552.25|25472.25|10
1734088650000|2024-12-13 11:17:30|25552.01|25472.01|25550.59|25470.59|25552.11|25472.11|25550.4|25470.4|10
1734088660000|2024-12-13 11:17:40|25549.71|25469.71|25547.79|25467.79|25549.8|25469.8|25547.79|25467.79|10
1734088670000|2024-12-13 11:17:50|25546.73|25466.73|25545.14|25465.14|25546.94|25466.94|25545|25465|9
1734088680000|2024-12-13 11:18:00|25546.2|25466.2|25549.42|25469.42|25549.42|25469.42|25546.2|25466.2|10
1734088690000|2024-12-13 11:18:10|25549.35|25469.35|25547.48|25467.48|25549.35|25469.35|25547.48|25467.48|10
1734088700000|2024-12-13 11:18:20|25546.75|25466.75|25548.43|25468.43|25548.43|25468.43|25546.53|25466.53|10
1734088710000|2024-12-13 11:18:30|25548.89|25468.89|25551.9|25471.9|25551.9|25471.9|25548.89|25468.89|10
1734088720000|2024-12-13 11:18:40|25551.79|25471.79|25552.73|25472.73|25552.73|25472.73|25551.56|25471.56|9
1734088730000|2024-12-13 11:18:50|25552.75|25472.75|25553.61|25473.61|25553.77|25473.77|25552.75|25472.75|10
1734088740000|2024-12-13 11:19:00|25553.74|25473.74|25558.73|25478.73|25559.64|25479.64|25553.74|25473.74|10
1734088750000|2024-12-13 11:19:10|25559.14|25479.14|25562.19|25482.19|25562.19|25482.19|25559.14|25479.14|10
1734088760000|2024-12-13 11:19:20|25562.24|25482.24|25561.02|25481.02|25562.97|25482.97|25560.78|25480.78|9
1734088770000|2024-12-13 11:19:30|25561.42|25481.42|25566.2|25486.2|25566.2|25486.2|25561.42|25481.42|10
1734088780000|2024-12-13 11:19:40|25566.1|25486.1|25564.12|25484.12|25566.1|25486.1|25564.12|25484.12|10
1734088790000|2024-12-13 11:19:50|25564.17|25484.17|25564.93|25484.93|25564.93|25484.93|25564.17|25484.17|10
1734088800000|2024-12-13 11:20:00|25565.45|25485.45|25567.9|25487.9|25567.9|25487.9|25565.39|25485.39|10
1734088810000|2024-12-13 11:20:10|25568.05|25488.05|25569.93|25489.93|25571.13|25491.13|25568.05|25488.05|10
1734088820000|2024-12-13 11:20:20|25570.02|25490.02|25568.76|25488.76|25570.02|25490.02|25568.76|25488.76|10
1734088830000|2024-12-13 11:20:30|25568.73|25488.73|25569.31|25489.31|25569.55|25489.55|25568.73|25488.73|10
1734088840000|2024-12-13 11:20:40|25568.96|25488.96|25563.79|25483.79|25568.96|25488.96|25563.79|25483.79|9
1734088850000|2024-12-13 11:20:50|25563.41|25483.41|25561.23|25481.23|25563.41|25483.41|25558.27|25478.27|10
1734088860000|2024-12-13 11:21:00|25561.24|25481.24|25558.49|25478.49|25561.24|25481.24|25558.49|25478.49|10
1734088870000|2024-12-13 11:21:10|25558.41|25478.41|25559.91|25479.91|25560.14|25480.14|25558.41|25478.41|10
1734088880000|2024-12-13 11:21:20|25560.99|25480.99|25565.09|25485.09|25565.09|25485.09|25560.99|25480.99|9
1734088890000|2024-12-13 11:21:30|25566.09|25486.09|25566.7|25486.7|25568.09|25488.09|25566.09|25486.09|9
1734088900000|2024-12-13 11:21:40|25566.38|25486.38|25566.27|25486.27|25566.38|25486.38|25566.17|25486.17|10
1734088910000|2024-12-13 11:21:50|25566.21|25486.21|25562.54|25482.54|25566.21|25486.21|25562.54|25482.54|10
1734088920000|2024-12-13 11:22:00|25563.67|25483.67|25567.3|25487.3|25567.3|25487.3|25563.67|25483.67|10
1734088930000|2024-12-13 11:22:10|25567.34|25487.34|25573.22|25493.22|25573.22|25493.22|25567.34|25487.34|9
1734088940000|2024-12-13 11:22:20|25573.09|25493.09|25576.22|25496.22|25576.22|25496.22|25572.47|25492.47|10
1734088950000|2024-12-13 11:22:30|25576.97|25496.97|25580.17|25500.17|25580.17|25500.17|25576.97|25496.97|10
1734088960000|2024-12-13 11:22:40|25580.44|25500.44|25580.96|25500.96|25581.17|25501.17|25580.44|25500.44|9
1734088970000|2024-12-13 11:22:50|25580.97|25500.97|25584.35|25504.35|25584.35|25504.35|25580.97|25500.97|9
1734088980000|2024-12-13 11:23:00|25584.74|25504.74|25585.06|25505.06|25585.23|25505.23|25584.74|25504.74|10
1734088990000|2024-12-13 11:23:10|25585.23|25505.23|25591.38|25511.38|25591.42|25511.42|25584.99|25504.99|9
1734089000000|2024-12-13 11:23:20|25591.17|25511.17|25592|25512|25592|25512|25590.14|25510.14|10
1734089010000|2024-12-13 11:23:30|25592.51|25512.51|25588.37|25508.37|25592.57|25512.57|25588.37|25508.37|10
1734089020000|2024-12-13 11:23:40|25587.85|25507.85|25582.15|25502.15|25587.85|25507.85|25582.15|25502.15|10
1734089030000|2024-12-13 11:23:50|25583.87|25503.87|25584.12|25504.12|25586.03|25506.03|25583.55|25503.55|10
1734089040000|2024-12-13 11:24:00|25583.93|25503.93|25581.07|25501.07|25584.08|25504.08|25581.07|25501.07|10
1734089050000|2024-12-13 11:24:10|25580.94|25500.94|25582.22|25502.22|25582.23|25502.23|25580.94|25500.94|10
1734089060000|2024-12-13 11:24:20|25582.13|25502.13|25583.04|25503.04|25583.04|25503.04|25582.02|25502.02|10
1734089070000|2024-12-13 11:24:30|25582.86|25502.86|25581.89|25501.89|25583.48|25503.48|25581.89|25501.89|10
1734089080000|2024-12-13 11:24:40|25582.05|25502.05|25585.53|25505.53|25585.53|25505.53|25582.05|25502.05|10
1734089090000|2024-12-13 11:24:50|25586.17|25506.17|25589.04|25509.04|25589.04|25509.04|25586.17|25506.17|10
1734089100000|2024-12-13 11:25:00|25589.25|25509.25|25584.01|25504.01|25589.55|25509.55|25584.01|25504.01|10
1734089110000|2024-12-13 11:25:10|25583.82|25503.82|25586.97|25506.97|25586.97|25506.97|25582.69|25502.69|10
1734089120000|2024-12-13 11:25:20|25587.42|25507.42|25591.96|25511.96|25591.96|25511.96|25587.42|25507.42|10
1734089130000|2024-12-13 11:25:30|25592.05|25512.05|25594.02|25514.02|25594.35|25514.35|25591.94|25511.94|10
1734089140000|2024-12-13 11:25:40|25593.55|25513.55|25595.28|25515.28|25595.34|25515.34|25593.55|25513.55|10
1734089150000|2024-12-13 11:25:50|25595.91|25515.91|25598.37|25518.37|25598.93|25518.93|25595.91|25515.91|10
1734089160000|2024-12-13 11:26:00|25598.79|25518.79|25599.45|25519.45|25599.45|25519.45|25598.21|25518.21|10
1734089170000|2024-12-13 11:26:10|25599.55|25519.55|25608.06|25528.06|25608.06|25528.06|25599.37|25519.37|10
1734089180000|2024-12-13 11:26:20|25609.35|25529.35|25624.96|25544.96|25624.96|25544.96|25609.35|25529.35|10
1734089190000|2024-12-13 11:26:30|25626.86|25546.86|25625.73|25545.73|25627.12|25547.12|25625.21|25545.21|10
1734089200000|2024-12-13 11:26:40|25625.61|25545.61|25623.58|25543.58|25625.61|25545.61|25622.9|25542.9|10
1734089210000|2024-12-13 11:26:50|25623.46|25543.46|25623.42|25543.42|25624.21|25544.21|25622.22|25542.22|10
1734089220000|2024-12-13 11:27:00|25623.3|25543.3|25620.11|25540.11|25623.3|25543.3|25620.11|25540.11|9
1734089230000|2024-12-13 11:27:10|25618.04|25538.04|25612.32|25532.32|25618.04|25538.04|25612.32|25532.32|10
1734089240000|2024-12-13 11:27:20|25610.96|25530.96|25609.52|25529.52|25610.96|25530.96|25608.57|25528.57|9
1734089250000|2024-12-13 11:27:30|25609.57|25529.57|25607.53|25527.53|25609.96|25529.96|25607.49|25527.49|10
1734089260000|2024-12-13 11:27:40|25607.75|25527.75|25606.78|25526.78|25608.16|25528.16|25606.78|25526.78|10
1734089270000|2024-12-13 11:27:50|25606.21|25526.21|25606.51|25526.51|25606.51|25526.51|25604.08|25524.08|10
1734089280000|2024-12-13 11:28:00|25606.94|25526.94|25607.75|25527.75|25608.07|25528.07|25606.94|25526.94|10
1734089290000|2024-12-13 11:28:10|25607.25|25527.25|25603.97|25523.97|25607.25|25527.25|25603.97|25523.97|10
1734089300000|2024-12-13 11:28:20|25603.06|25523.06|25602.13|25522.13|25603.13|25523.13|25602.13|25522.13|8
1734089310000|2024-12-13 11:28:30|25602.53|25522.53|25602.2|25522.2|25602.89|25522.89|25601.74|25521.74|10
1734089320000|2024-12-13 11:28:40|25602.19|25522.19|25601.24|25521.24|25602.19|25522.19|25600.89|25520.89|10
1734089330000|2024-12-13 11:28:50|25601.06|25521.06|25601.68|25521.68|25601.86|25521.86|25601.03|25521.03|9
1734089340000|2024-12-13 11:29:00|25601.7|25521.7|25602.6|25522.6|25603.33|25523.33|25601.7|25521.7|10
1734089350000|2024-12-13 11:29:10|25602.2|25522.2|25602.71|25522.71|25603.82|25523.82|25602.2|25522.2|10
1734089360000|2024-12-13 11:29:20|25602.68|25522.68|25599.71|25519.71|25602.68|25522.68|25598.69|25518.69|10
1734089370000|2024-12-13 11:29:30|25599.89|25519.89|25598.76|25518.76|25600.95|25520.95|25598.67|25518.67|10
1734089380000|2024-12-13 11:29:40|25598.72|25518.72|25598.8|25518.8|25599.2|25519.2|25598.72|25518.72|10
1734089390000|2024-12-13 11:29:50|25598.43|25518.43|25598.31|25518.31|25599.83|25519.83|25598.31|25518.31|10
1734089400000|2024-12-13 11:30:00|25598.41|25518.41|25591.92|25511.92|25600.37|25520.37|25591.92|25511.92|10
1734089410000|2024-12-13 11:30:10|25590.9|25510.9|25587.31|25507.31|25590.9|25510.9|25586.82|25506.82|9
1734089420000|2024-12-13 11:30:20|25586.92|25506.92|25588.89|25508.89|25589.72|25509.72|25586.78|25506.78|10
1734089430000|2024-12-13 11:30:30|25589.03|25509.03|25588.9|25508.9|25590.14|25510.14|25588.82|25508.82|10
1734089440000|2024-12-13 11:30:40|25588.66|25508.66|25584.79|25504.79|25588.66|25508.66|25584.79|25504.79|10
1734089450000|2024-12-13 11:30:50|25584.45|25504.45|25581.26|25501.26|25584.62|25504.62|25580.97|25500.97|9
1734089460000|2024-12-13 11:31:00|25581.19|25501.19|25580.85|25500.85|25581.77|25501.77|25580.46|25500.46|10
1734089470000|2024-12-13 11:31:10|25580.83|25500.83|25582.55|25502.55|25582.55|25502.55|25580.83|25500.83|10
1734089480000|2024-12-13 11:31:20|25582.58|25502.58|25581.8|25501.8|25582.58|25502.58|25581.79|25501.79|10
1734089490000|2024-12-13 11:31:30|25582|25502|25582.91|25502.91|25582.91|25502.91|25581.83|25501.83|10
1734089500000|2024-12-13 11:31:40|25582.96|25502.96|25582.82|25502.82|25582.97|25502.97|25582.18|25502.18|10
1734089510000|2024-12-13 11:31:50|25582.98|25502.98|25581.9|25501.9|25583.14|25503.14|25581.9|25501.9|10
1734089520000|2024-12-13 11:32:00|25581.94|25501.94|25580.57|25500.57|25581.94|25501.94|25579.19|25499.19|10
1734089530000|2024-12-13 11:32:10|25579.88|25499.88|25579.59|25499.59|25579.88|25499.88|25579.25|25499.25|10
1734089540000|2024-12-13 11:32:20|25579.74|25499.74|25575.99|25495.99|25579.74|25499.74|25575.99|25495.99|10
1734089550000|2024-12-13 11:32:30|25575.74|25495.74|25577.59|25497.59|25577.95|25497.95|25575.74|25495.74|10
1734089560000|2024-12-13 11:32:40|25577.72|25497.72|25577.31|25497.31|25577.93|25497.93|25577.09|25497.09|10
1734089570000|2024-12-13 11:32:50|25577.37|25497.37|25577.43|25497.43|25577.51|25497.51|25576.97|25496.97|10
1734089580000|2024-12-13 11:33:00|25577.47|25497.47|25580.26|25500.26|25580.44|25500.44|25577.47|25497.47|10
1734089590000|2024-12-13 11:33:10|25580.29|25500.29|25579|25499|25580.81|25500.81|25578.86|25498.86|9
1734089600000|2024-12-13 11:33:20|25579.11|25499.11|25578.11|25498.11|25579.11|25499.11|25576.63|25496.63|10
1734089610000|2024-12-13 11:33:30|25578.61|25498.61|25582.46|25502.46|25583.16|25503.16|25578.46|25498.46|10
1734089620000|2024-12-13 11:33:40|25582.55|25502.55|25582.67|25502.67|25583.32|25503.32|25582.27|25502.27|10
1734089630000|2024-12-13 11:33:50|25582.38|25502.38|25584.23|25504.23|25584.23|25504.23|25582.38|25502.38|10
1734089640000|2024-12-13 11:34:00|25584.26|25504.26|25586.19|25506.19|25586.19|25506.19|25584.26|25504.26|10
1734089650000|2024-12-13 11:34:10|25586.37|25506.37|25581.23|25501.23|25586.63|25506.63|25581.18|25501.18|10
1734089660000|2024-12-13 11:34:20|25581.26|25501.26|25580.92|25500.92|25581.63|25501.63|25580.26|25500.26|10
1734089670000|2024-12-13 11:34:30|25580.77|25500.77|25579.21|25499.21|25581|25501|25579.21|25499.21|10
1734089680000|2024-12-13 11:34:40|25579.03|25499.03|25577|25497|25579.03|25499.03|25576.44|25496.44|10
1734089690000|2024-12-13 11:34:50|25577.32|25497.32|25575.18|25495.18|25577.4|25497.4|25575.18|25495.18|10
1734089700000|2024-12-13 11:35:00|25575.62|25495.62|25573.44|25493.44|25575.62|25495.62|25573.1|25493.1|10
1734089710000|2024-12-13 11:35:10|25572.36|25492.36|25570.98|25490.98|25572.36|25492.36|25570.98|25490.98|10
1734089720000|2024-12-13 11:35:20|25570.68|25490.68|25569.82|25489.82|25570.68|25490.68|25569.37|25489.37|10
1734089730000|2024-12-13 11:35:30|25570.31|25490.31|25569.24|25489.24|25570.56|25490.56|25569.16|25489.16|10
1734089740000|2024-12-13 11:35:40|25569.23|25489.23|25568.36|25488.36|25569.23|25489.23|25568.36|25488.36|10
1734089750000|2024-12-13 11:35:50|25568.13|25488.13|25562.81|25482.81|25568.26|25488.26|25562.81|25482.81|10
1734089760000|2024-12-13 11:36:00|25562.69|25482.69|25559.3|25479.3|25562.78|25482.78|25559.3|25479.3|10
1734089770000|2024-12-13 11:36:10|25558.27|25478.27|25559.05|25479.05|25559.05|25479.05|25557.47|25477.47|10
1734089780000|2024-12-13 11:36:20|25558.95|25478.95|25554.52|25474.52|25559.24|25479.24|25554.52|25474.52|9
1734089790000|2024-12-13 11:36:30|25553.88|25473.88|25551.88|25471.88|25553.88|25473.88|25551.36|25471.36|9
1734089800000|2024-12-13 11:36:40|25552.14|25472.14|25552.93|25472.93|25553.33|25473.33|25552.11|25472.11|10
1734089810000|2024-12-13 11:36:50|25552.79|25472.79|25550.71|25470.71|25552.79|25472.79|25550.61|25470.61|10
1734089820000|2024-12-13 11:37:00|25550.67|25470.67|25548.68|25468.68|25550.73|25470.73|25548.68|25468.68|9
1734089830000|2024-12-13 11:37:10|25548.6|25468.6|25548.27|25468.27|25548.79|25468.79|25548.17|25468.17|10
1734089840000|2024-12-13 11:37:20|25549.38|25469.38|25551.25|25471.25|25551.62|25471.62|25549.38|25469.38|10
1734089850000|2024-12-13 11:37:30|25551.34|25471.34|25551.12|25471.12|25551.43|25471.43|25550.38|25470.38|10
1734089860000|2024-12-13 11:37:40|25550.7|25470.7|25549.62|25469.62|25550.77|25470.77|25549.29|25469.29|10
1734089870000|2024-12-13 11:37:50|25549.71|25469.71|25552.09|25472.09|25552.09|25472.09|25549.71|25469.71|10
1734089880000|2024-12-13 11:38:00|25552.79|25472.79|25554.61|25474.61|25554.61|25474.61|25552.48|25472.48|10
1734089890000|2024-12-13 11:38:10|25554.8|25474.8|25553.5|25473.5|25554.86|25474.86|25553.5|25473.5|10
1734089900000|2024-12-13 11:38:20|25552.92|25472.92|25551.22|25471.22|25552.92|25472.92|25550.61|25470.61|9
1734089910000|2024-12-13 11:38:30|25551.3|25471.3|25550.55|25470.55|25551.31|25471.31|25550.55|25470.55|9
1734089920000|2024-12-13 11:38:40|25549.69|25469.69|25550.99|25470.99|25550.99|25470.99|25549.69|25469.69|10
1734089930000|2024-12-13 11:38:50|25551.08|25471.08|25550.01|25470.01|25551.08|25471.08|25549.58|25469.58|10
1734089940000|2024-12-13 11:39:00|25549.55|25469.55|25547.17|25467.17|25549.55|25469.55|25547.17|25467.17|10
1734089950000|2024-12-13 11:39:10|25546.91|25466.91|25550.81|25470.81|25550.81|25470.81|25546.91|25466.91|10
1734089960000|2024-12-13 11:39:20|25551.12|25471.12|25552.88|25472.88|25553.8|25473.8|25551.12|25471.12|10
1734089970000|2024-12-13 11:39:30|25553.42|25473.42|25553.7|25473.7|25553.7|25473.7|25552.86|25472.86|10
1734089980000|2024-12-13 11:39:40|25554.46|25474.46|25556.36|25476.36|25556.95|25476.95|25554.46|25474.46|10
1734089990000|2024-12-13 11:39:50|25556.31|25476.31|25553.64|25473.64|25556.31|25476.31|25553.64|25473.64|10
1734090000000|2024-12-13 11:40:00|25552.36|25472.36|25550.41|25470.41|25552.36|25472.36|25549.53|25469.53|10
1734090010000|2024-12-13 11:40:10|25549.69|25469.69|25548.9|25468.9|25549.69|25469.69|25548.7|25468.7|10
1734090020000|2024-12-13 11:40:20|25548.93|25468.93|25550.31|25470.31|25550.31|25470.31|25548.2|25468.2|10
1734090030000|2024-12-13 11:40:30|25550.13|25470.13|25549.79|25469.79|25550.25|25470.25|25549.6|25469.6|10
1734090040000|2024-12-13 11:40:40|25549.67|25469.67|25545.95|25465.95|25549.67|25469.67|25545.95|25465.95|10
1734090050000|2024-12-13 11:40:50|25545.93|25465.93|25540.64|25460.64|25545.93|25465.93|25540.64|25460.64|9
1734090060000|2024-12-13 11:41:00|25540.53|25460.53|25538.63|25458.63|25540.79|25460.79|25538.63|25458.63|10
1734090070000|2024-12-13 11:41:10|25539.05|25459.05|25537.48|25457.48|25539.1|25459.1|25537.48|25457.48|10
1734090080000|2024-12-13 11:41:20|25537.41|25457.41|25539.66|25459.66|25539.66|25459.66|25537.05|25457.05|9
1734090090000|2024-12-13 11:41:30|25539.65|25459.65|25539.44|25459.44|25540.25|25460.25|25539.42|25459.42|10
1734090100000|2024-12-13 11:41:40|25539.34|25459.34|25539.01|25459.01|25539.34|25459.34|25538.83|25458.83|10
1734090110000|2024-12-13 11:41:50|25539.4|25459.4|25538.83|25458.83|25539.4|25459.4|25538.57|25458.57|10
1734090120000|2024-12-13 11:42:00|25539.11|25459.11|25539.3|25459.3|25539.3|25459.3|25539.04|25459.04|8
1734090130000|2024-12-13 11:42:10|25539.35|25459.35|25537.04|25457.04|25539.42|25459.42|25537.04|25457.04|10
1734090140000|2024-12-13 11:42:20|25537.03|25457.03|25536.64|25456.64|25537.03|25457.03|25536.18|25456.18|10
1734090150000|2024-12-13 11:42:30|25537.56|25457.56|25542.63|25462.63|25542.63|25462.63|25537.56|25457.56|10
1734090160000|2024-12-13 11:42:40|25542.92|25462.92|25544.17|25464.17|25544.17|25464.17|25542.58|25462.58|10
1734090170000|2024-12-13 11:42:50|25544.29|25464.29|25542.54|25462.54|25544.45|25464.45|25542.54|25462.54|9
1734090180000|2024-12-13 11:43:00|25542.5|25462.5|25542.81|25462.81|25542.81|25462.81|25542.35|25462.35|9
1734090190000|2024-12-13 11:43:10|25542.76|25462.76|25542.4|25462.4|25542.76|25462.76|25542.27|25462.27|9
1734090200000|2024-12-13 11:43:20|25542.39|25462.39|25542.46|25462.46|25542.76|25462.76|25542.17|25462.17|10
1734090210000|2024-12-13 11:43:30|25543.01|25463.01|25542.41|25462.41|25543.01|25463.01|25542.02|25462.02|10
1734090220000|2024-12-13 11:43:40|25542.42|25462.42|25542.51|25462.51|25542.68|25462.68|25541.93|25461.93|9
1734090230000|2024-12-13 11:43:50|25542.44|25462.44|25544.61|25464.61|25544.61|25464.61|25542.42|25462.42|9
1734090240000|2024-12-13 11:44:00|25545.05|25465.05|25544.67|25464.67|25545.08|25465.08|25544.4|25464.4|9
1734090250000|2024-12-13 11:44:10|25544.65|25464.65|25544.92|25464.92|25545.3|25465.3|25544.62|25464.62|9
1734090260000|2024-12-13 11:44:20|25544.97|25464.97|25543.24|25463.24|25545.15|25465.15|25543.17|25463.17|10
1734090270000|2024-12-13 11:44:30|25543.09|25463.09|25542.03|25462.03|25543.09|25463.09|25541.24|25461.24|8
1734090280000|2024-12-13 11:44:40|25541.86|25461.86|25542.14|25462.14|25542.22|25462.22|25541.86|25461.86|10
1734090290000|2024-12-13 11:44:50|25542.27|25462.27|25540.13|25460.13|25542.27|25462.27|25540.13|25460.13|9
1734090300000|2024-12-13 11:45:00|25538.08|25458.08|25532.95|25452.95|25538.08|25458.08|25532.75|25452.75|10
1734090310000|2024-12-13 11:45:10|25532.69|25452.69|25531.2|25451.2|25532.69|25452.69|25531.2|25451.2|10
1734090320000|2024-12-13 11:45:20|25530.36|25450.36|25524.69|25444.69|25530.36|25450.36|25524.04|25444.04|10
1734090330000|2024-12-13 11:45:30|25523.74|25443.74|25526.16|25446.16|25526.18|25446.18|25522.82|25442.82|10
1734090340000|2024-12-13 11:45:40|25525.99|25445.99|25525.44|25445.44|25525.99|25445.99|25525.44|25445.44|8
1734090350000|2024-12-13 11:45:50|25525.4|25445.4|25520.55|25440.55|25525.4|25445.4|25520.49|25440.49|10
1734090360000|2024-12-13 11:46:00|25520.96|25440.96|25521.43|25441.43|25521.58|25441.58|25520.61|25440.61|9
1734090370000|2024-12-13 11:46:10|25521.71|25441.71|25521.35|25441.35|25522.66|25442.66|25521.09|25441.09|10
1734090380000|2024-12-13 11:46:20|25520.75|25440.75|25522.01|25442.01|25522.01|25442.01|25520.35|25440.35|10
1734090390000|2024-12-13 11:46:30|25522.07|25442.07|25522.1|25442.1|25522.18|25442.18|25521.89|25441.89|8
1734090400000|2024-12-13 11:46:40|25521.53|25441.53|25519.47|25439.47|25521.53|25441.53|25519.47|25439.47|10
1734090410000|2024-12-13 11:46:50|25519.38|25439.38|25519.01|25439.01|25519.38|25439.38|25518.97|25438.97|10
1734090420000|2024-12-13 11:47:00|25519.48|25439.48|25520.39|25440.39|25520.4|25440.4|25519.48|25439.48|8
1734090430000|2024-12-13 11:47:10|25520.34|25440.34|25520.68|25440.68|25520.74|25440.74|25520.18|25440.18|10
1734090440000|2024-12-13 11:47:20|25520.77|25440.77|25520.84|25440.84|25520.89|25440.89|25520.45|25440.45|10
1734090450000|2024-12-13 11:47:30|25521.17|25441.17|25524.99|25444.99|25524.99|25444.99|25521.17|25441.17|10
1734090460000|2024-12-13 11:47:40|25525.18|25445.18|25527.62|25447.62|25527.62|25447.62|25525.18|25445.18|10
1734090470000|2024-12-13 11:47:50|25527.59|25447.59|25527.36|25447.36|25528.08|25448.08|25527.36|25447.36|10
1734090480000|2024-12-13 11:48:00|25527.21|25447.21|25526.56|25446.56|25527.32|25447.32|25526.56|25446.56|9
1734090490000|2024-12-13 11:48:10|25526.62|25446.62|25528.01|25448.01|25528.08|25448.08|25526.43|25446.43|10
1734090500000|2024-12-13 11:48:20|25528.48|25448.48|25529.92|25449.92|25529.92|25449.92|25528.48|25448.48|9
1734090510000|2024-12-13 11:48:30|25530.46|25450.46|25530.75|25450.75|25530.88|25450.88|25530.42|25450.42|10
1734090520000|2024-12-13 11:48:40|25530.76|25450.76|25533.09|25453.09|25533.09|25453.09|25530.76|25450.76|10
1734090530000|2024-12-13 11:48:50|25533.11|25453.11|25530.99|25450.99|25533.11|25453.11|25530.99|25450.99|10
1734090540000|2024-12-13 11:49:00|25530.47|25450.47|25529.1|25449.1|25530.47|25450.47|25529.06|25449.06|9
1734090550000|2024-12-13 11:49:10|25529|25449|25528.31|25448.31|25529|25449|25528.13|25448.13|10
1734090560000|2024-12-13 11:49:20|25528.05|25448.05|25526.92|25446.92|25528.05|25448.05|25526.92|25446.92|10
1734090570000|2024-12-13 11:49:30|25525.75|25445.75|25523.94|25443.94|25525.75|25445.75|25523.9|25443.9|10
1734090580000|2024-12-13 11:49:40|25523.82|25443.82|25524.51|25444.51|25524.51|25444.51|25523.82|25443.82|10
1734090590000|2024-12-13 11:49:50|25524.3|25444.3|25522.68|25442.68|25524.3|25444.3|25522.68|25442.68|10
1734090600000|2024-12-13 11:50:00|25522.51|25442.51|25519.99|25439.99|25522.51|25442.51|25519.71|25439.71|10
1734090610000|2024-12-13 11:50:10|25520.01|25440.01|25519.96|25439.96|25521.26|25441.26|25519.96|25439.96|10
1734090620000|2024-12-13 11:50:20|25520.05|25440.05|25519.07|25439.07|25520.05|25440.05|25518.42|25438.42|10
1734090630000|2024-12-13 11:50:30|25519.21|25439.21|25518.15|25438.15|25519.45|25439.45|25518.15|25438.15|10
1734090640000|2024-12-13 11:50:40|25517.86|25437.86|25516.84|25436.84|25518.21|25438.21|25516.84|25436.84|10
1734090650000|2024-12-13 11:50:50|25516.53|25436.53|25513.24|25433.24|25516.53|25436.53|25513.24|25433.24|9
1734090660000|2024-12-13 11:51:00|25512.85|25432.85|25511.29|25431.29|25513.51|25433.51|25511.05|25431.05|10
1734090670000|2024-12-13 11:51:10|25511.38|25431.38|25508.83|25428.83|25511.38|25431.38|25508.83|25428.83|10
1734090680000|2024-12-13 11:51:20|25506.97|25426.97|25503.89|25423.89|25506.97|25426.97|25503.89|25423.89|10
1734090690000|2024-12-13 11:51:30|25503.59|25423.59|25499.81|25419.81|25503.59|25423.59|25499.06|25419.06|10
1734090700000|2024-12-13 11:51:40|25499.86|25419.86|25498.7|25418.7|25500.13|25420.13|25498.61|25418.61|9
1734090710000|2024-12-13 11:51:50|25499.18|25419.18|25502.17|25422.17|25502.17|25422.17|25499.18|25419.18|10
1734090720000|2024-12-13 11:52:00|25502.35|25422.35|25505.64|25425.64|25505.64|25425.64|25502.35|25422.35|10
1734090730000|2024-12-13 11:52:10|25505.71|25425.71|25506.31|25426.31|25506.37|25426.37|25505.71|25425.71|7
1734090740000|2024-12-13 11:52:20|25506.4|25426.4|25506.43|25426.43|25506.66|25426.66|25506.18|25426.18|9
1734090750000|2024-12-13 11:52:30|25506.86|25426.86|25510.84|25430.84|25511.11|25431.11|25506.86|25426.86|10
1734090760000|2024-12-13 11:52:40|25510.8|25430.8|25510.49|25430.49|25510.95|25430.95|25510.39|25430.39|9
1734090770000|2024-12-13 11:52:50|25510.46|25430.46|25510.34|25430.34|25510.83|25430.83|25510.27|25430.27|9
1734090780000|2024-12-13 11:53:00|25510.26|25430.26|25511.89|25431.89|25511.89|25431.89|25510.26|25430.26|9
1734090790000|2024-12-13 11:53:10|25511.92|25431.92|25513.78|25433.78|25513.78|25433.78|25511.92|25431.92|10
1734090800000|2024-12-13 11:53:20|25513.83|25433.83|25512.88|25432.88|25513.83|25433.83|25512.86|25432.86|10
1734090810000|2024-12-13 11:53:30|25512.89|25432.89|25511.28|25431.28|25513.02|25433.02|25511.28|25431.28|10
1734090820000|2024-12-13 11:53:40|25511.32|25431.32|25511.84|25431.84|25511.86|25431.86|25511.22|25431.22|8
1734090830000|2024-12-13 11:53:50|25511.85|25431.85|25512.59|25432.59|25512.59|25432.59|25511.73|25431.73|10
1734090840000|2024-12-13 11:54:00|25512.69|25432.69|25511.48|25431.48|25512.7|25432.7|25511.38|25431.38|10
1734090850000|2024-12-13 11:54:10|25511.63|25431.63|25511.33|25431.33|25511.75|25431.75|25511.33|25431.33|8
1734090860000|2024-12-13 11:54:20|25510.78|25430.78|25510.77|25430.77|25510.93|25430.93|25510.7|25430.7|8
1734090870000|2024-12-13 11:54:30|25510.64|25430.64|25509.49|25429.49|25510.64|25430.64|25509.49|25429.49|10
1734090880000|2024-12-13 11:54:40|25509.31|25429.31|25508.45|25428.45|25509.31|25429.31|25508.39|25428.39|10
1734090890000|2024-12-13 11:54:50|25507.54|25427.54|25507.47|25427.47|25507.89|25427.89|25507.47|25427.47|7
1734090900000|2024-12-13 11:55:00|25507.21|25427.21|25507.4|25427.4|25507.95|25427.95|25507.21|25427.21|10
1734090910000|2024-12-13 11:55:10|25507.5|25427.5|25506.92|25426.92|25507.66|25427.66|25506.77|25426.77|10
1734090920000|2024-12-13 11:55:20|25506.76|25426.76|25504.98|25424.98|25506.81|25426.81|25504.83|25424.83|10
1734090930000|2024-12-13 11:55:30|25505.68|25425.68|25510.38|25430.38|25510.38|25430.38|25505.68|25425.68|10
1734090940000|2024-12-13 11:55:40|25510.72|25430.72|25512.71|25432.71|25512.73|25432.73|25510.59|25430.59|10
1734090950000|2024-12-13 11:55:50|25512.92|25432.92|25515.84|25435.84|25516.3|25436.3|25512.92|25432.92|10
1734090960000|2024-12-13 11:56:00|25516.79|25436.79|25514.06|25434.06|25516.82|25436.82|25514.06|25434.06|10
1734090970000|2024-12-13 11:56:10|25513.99|25433.99|25514.98|25434.98|25515.37|25435.37|25513.99|25433.99|10
1734090980000|2024-12-13 11:56:20|25514.9|25434.9|25516.05|25436.05|25516.12|25436.12|25514.21|25434.21|9
1734090990000|2024-12-13 11:56:30|25515.87|25435.87|25515.47|25435.47|25515.88|25435.88|25515.24|25435.24|10
1734091000000|2024-12-13 11:56:40|25516.26|25436.26|25518.31|25438.31|25518.31|25438.31|25516.26|25436.26|9
1734091010000|2024-12-13 11:56:50|25518.39|25438.39|25522.62|25442.62|25522.62|25442.62|25518.39|25438.39|10
1734091020000|2024-12-13 11:57:00|25524.35|25444.35|25528.3|25448.3|25528.3|25448.3|25524.35|25444.35|10
1734091030000|2024-12-13 11:57:10|25528.6|25448.6|25528.98|25448.98|25528.98|25448.98|25527.7|25447.7|10
1734091040000|2024-12-13 11:57:20|25528.94|25448.94|25530.82|25450.82|25530.82|25450.82|25528.73|25448.73|9
1734091050000|2024-12-13 11:57:30|25531.05|25451.05|25527.55|25447.55|25531.05|25451.05|25527.55|25447.55|9
1734091060000|2024-12-13 11:57:40|25527.37|25447.37|25528.41|25448.41|25529.05|25449.05|25527.37|25447.37|10
1734091070000|2024-12-13 11:57:50|25528.38|25448.38|25530.24|25450.24|25530.38|25450.38|25528.38|25448.38|9
1734091080000|2024-12-13 11:58:00|25530.27|25450.27|25531.19|25451.19|25531.28|25451.28|25530.27|25450.27|7
1734091090000|2024-12-13 11:58:10|25531.16|25451.16|25531.68|25451.68|25531.77|25451.77|25531.16|25451.16|9
1734091100000|2024-12-13 11:58:20|25531.69|25451.69|25527.44|25447.44|25531.69|25451.69|25527.44|25447.44|10
1734091110000|2024-12-13 11:58:30|25526.85|25446.85|25524.83|25444.83|25527.48|25447.48|25524.83|25444.83|10
1734091120000|2024-12-13 11:58:40|25524.61|25444.61|25524.77|25444.77|25524.77|25444.77|25524.12|25444.12|10
1734091130000|2024-12-13 11:58:50|25524.81|25444.81|25521.57|25441.57|25524.81|25444.81|25521.57|25441.57|10
1734091140000|2024-12-13 11:59:00|25521.51|25441.51|25521.85|25441.85|25521.85|25441.85|25520.48|25440.48|10
1734091150000|2024-12-13 11:59:10|25521|25441|25517.51|25437.51|25521|25441|25517.51|25437.51|10
1734091160000|2024-12-13 11:59:20|25517.27|25437.27|25514.36|25434.36|25517.27|25437.27|25514.14|25434.14|10
1734091170000|2024-12-13 11:59:30|25513.54|25433.54|25507.77|25427.77|25513.54|25433.54|25507.77|25427.77|10
1734091180000|2024-12-13 11:59:40|25507.59|25427.59|25503.6|25423.6|25507.59|25427.59|25503.6|25423.6|10
1734091190000|2024-12-13 11:59:50|25503.64|25423.64|25498.46|25418.46|25503.64|25423.64|25498.46|25418.46|10
1734091200000|2024-12-13 12:00:00|25498.59|25418.59|25503.56|25423.56|25503.56|25423.56|25498.59|25418.59|10
1734091210000|2024-12-13 12:00:10|25504.06|25424.06|25512.87|25432.87|25512.87|25432.87|25504.06|25424.06|10
1734091220000|2024-12-13 12:00:20|25513.86|25433.86|25515.43|25435.43|25515.44|25435.44|25513.86|25433.86|10
1734091230000|2024-12-13 12:00:30|25514.19|25434.19|25510.72|25430.72|25514.19|25434.19|25510.72|25430.72|10
1734091240000|2024-12-13 12:00:40|25510.35|25430.35|25511.41|25431.41|25511.41|25431.41|25510.14|25430.14|10
1734091250000|2024-12-13 12:00:50|25512|25432|25514.99|25434.99|25514.99|25434.99|25512|25432|9
1734091260000|2024-12-13 12:01:00|25514.74|25434.74|25512.89|25432.89|25514.77|25434.77|25512.79|25432.79|10
1734091270000|2024-12-13 12:01:10|25512.05|25432.05|25514.88|25434.88|25514.88|25434.88|25512.05|25432.05|10
1734091280000|2024-12-13 12:01:20|25515.05|25435.05|25515.38|25435.38|25515.74|25435.74|25515.05|25435.05|10
1734091290000|2024-12-13 12:01:30|25515.47|25435.47|25515.05|25435.05|25515.65|25435.65|25515.05|25435.05|10
1734091300000|2024-12-13 12:01:40|25515.03|25435.03|25514.93|25434.93|25515.5|25435.5|25514.76|25434.76|10
1734091310000|2024-12-13 12:01:50|25514.9|25434.9|25516.73|25436.73|25516.73|25436.73|25514.27|25434.27|9
1734091320000|2024-12-13 12:02:00|25517.15|25437.15|25520.88|25440.88|25520.88|25440.88|25517.15|25437.15|10
1734091330000|2024-12-13 12:02:10|25521.22|25441.22|25521.28|25441.28|25521.35|25441.35|25520.64|25440.64|10
1734091340000|2024-12-13 12:02:20|25521.75|25441.75|25524.83|25444.83|25524.84|25444.84|25521.75|25441.75|9
1734091350000|2024-12-13 12:02:30|25525.07|25445.07|25531.26|25451.26|25531.26|25451.26|25525.07|25445.07|10
1734091360000|2024-12-13 12:02:40|25531.48|25451.48|25533.78|25453.78|25533.78|25453.78|25530.85|25450.85|10
1734091370000|2024-12-13 12:02:50|25534.04|25454.04|25536.7|25456.7|25536.77|25456.77|25534.04|25454.04|10
1734091380000|2024-12-13 12:03:00|25536.48|25456.48|25535.24|25455.24|25536.57|25456.57|25535.24|25455.24|10
1734091390000|2024-12-13 12:03:10|25535.82|25455.82|25535.02|25455.02|25535.82|25455.82|25534.77|25454.77|10
1734091400000|2024-12-13 12:03:20|25534.79|25454.79|25535.68|25455.68|25535.68|25455.68|25534.79|25454.79|10
1734091410000|2024-12-13 12:03:30|25535.13|25455.13|25531.29|25451.29|25535.13|25455.13|25531.29|25451.29|10
1734091420000|2024-12-13 12:03:40|25532.22|25452.22|25532.43|25452.43|25532.53|25452.53|25532|25452|10
1734091430000|2024-12-13 12:03:50|25532.5|25452.5|25531.92|25451.92|25532.62|25452.62|25531.9|25451.9|10
1734091440000|2024-12-13 12:04:00|25531.85|25451.85|25532.18|25452.18|25532.53|25452.53|25531.85|25451.85|10
1734091450000|2024-12-13 12:04:10|25531.93|25451.93|25530.47|25450.47|25531.93|25451.93|25529.72|25449.72|10
1734091460000|2024-12-13 12:04:20|25530.49|25450.49|25532.9|25452.9|25532.9|25452.9|25530.49|25450.49|10
1734091470000|2024-12-13 12:04:30|25533.04|25453.04|25532.17|25452.17|25533.57|25453.57|25532.17|25452.17|10
1734091480000|2024-12-13 12:04:40|25531.76|25451.76|25530.76|25450.76|25532.02|25452.02|25530.76|25450.76|9
1734091490000|2024-12-13 12:04:50|25530.1|25450.1|25530.29|25450.29|25530.29|25450.29|25529.93|25449.93|10
1734091500000|2024-12-13 12:05:00|25530.26|25450.26|25531.52|25451.52|25531.52|25451.52|25529.39|25449.39|10
1734091510000|2024-12-13 12:05:10|25531.92|25451.92|25535.9|25455.9|25535.9|25455.9|25531.92|25451.92|10
1734091520000|2024-12-13 12:05:20|25536.35|25456.35|25536.18|25456.18|25537.36|25457.36|25536.18|25456.18|9
1734091530000|2024-12-13 12:05:30|25535.96|25455.96|25537.37|25457.37|25537.37|25457.37|25535.46|25455.46|10
1734091540000|2024-12-13 12:05:40|25537.4|25457.4|25537.6|25457.6|25537.75|25457.75|25536.63|25456.63|10
1734091550000|2024-12-13 12:05:50|25537.73|25457.73|25537.89|25457.89|25538.5|25458.5|25537.73|25457.73|10
1734091560000|2024-12-13 12:06:00|25538|25458|25538.63|25458.63|25539.12|25459.12|25538|25458|10
1734091570000|2024-12-13 12:06:10|25538.46|25458.46|25538.64|25458.64|25538.97|25458.97|25536.74|25456.74|10
1734091580000|2024-12-13 12:06:20|25540.05|25460.05|25540.27|25460.27|25540.27|25460.27|25539.77|25459.77|9
1734091590000|2024-12-13 12:06:30|25539.81|25459.81|25539.64|25459.64|25539.88|25459.88|25539.64|25459.64|10
1734091600000|2024-12-13 12:06:40|25539.93|25459.93|25539.47|25459.47|25540.88|25460.88|25539.47|25459.47|10
1734091610000|2024-12-13 12:06:50|25539.29|25459.29|25538.26|25458.26|25539.29|25459.29|25538.21|25458.21|10
1734091620000|2024-12-13 12:07:00|25538.12|25458.12|25539.14|25459.14|25539.56|25459.56|25538.12|25458.12|10
1734091630000|2024-12-13 12:07:10|25539.38|25459.38|25540.59|25460.59|25540.59|25460.59|25539.38|25459.38|10
1734091640000|2024-12-13 12:07:20|25541.07|25461.07|25543.51|25463.51|25543.51|25463.51|25541.05|25461.05|10
1734091650000|2024-12-13 12:07:30|25543.9|25463.9|25544.1|25464.1|25544.49|25464.49|25543.45|25463.45|10
1734091660000|2024-12-13 12:07:40|25543.21|25463.21|25545.54|25465.54|25546|25466|25542.25|25462.25|10
1734091670000|2024-12-13 12:07:50|25545.3|25465.3|25544.06|25464.06|25545.3|25465.3|25544.06|25464.06|10
1734091680000|2024-12-13 12:08:00|25543.94|25463.94|25546.09|25466.09|25546.09|25466.09|25543.94|25463.94|10
1734091690000|2024-12-13 12:08:10|25546.58|25466.58|25548.24|25468.24|25548.28|25468.28|25546.55|25466.55|9
1734091700000|2024-12-13 12:08:20|25548.23|25468.23|25548.87|25468.87|25549.44|25469.44|25548.19|25468.19|10
1734091710000|2024-12-13 12:08:30|25548.94|25468.94|25547.25|25467.25|25549.04|25469.04|25546.55|25466.55|10
1734091720000|2024-12-13 12:08:40|25547.64|25467.64|25548.81|25468.81|25548.81|25468.81|25547.64|25467.64|10
1734091730000|2024-12-13 12:08:50|25548.82|25468.82|25548.15|25468.15|25548.82|25468.82|25548.15|25468.15|10
1734091740000|2024-12-13 12:09:00|25547.62|25467.62|25546.85|25466.85|25547.62|25467.62|25546.74|25466.74|10
1734091750000|2024-12-13 12:09:10|25546.52|25466.52|25543.09|25463.09|25546.64|25466.64|25543.09|25463.09|9
1734091760000|2024-12-13 12:09:20|25542.93|25462.93|25544.25|25464.25|25544.25|25464.25|25542.93|25462.93|10
1734091770000|2024-12-13 12:09:30|25545.07|25465.07|25547.77|25467.77|25547.77|25467.77|25545.07|25465.07|10
1734091780000|2024-12-13 12:09:40|25547.79|25467.79|25552.75|25472.75|25552.75|25472.75|25547.79|25467.79|10
1734091790000|2024-12-13 12:09:50|25552.51|25472.51|25552.37|25472.37|25553.16|25473.16|25552.01|25472.01|9
1734091800000|2024-12-13 12:10:00|25552.58|25472.58|25555.03|25475.03|25555.03|25475.03|25552.53|25472.53|10
1734091810000|2024-12-13 12:10:10|25554.38|25474.38|25553.11|25473.11|25554.64|25474.64|25553.11|25473.11|10
1734091820000|2024-12-13 12:10:20|25552.96|25472.96|25553.19|25473.19|25553.47|25473.47|25552.88|25472.88|10
1734091830000|2024-12-13 12:10:30|25552.95|25472.95|25549.61|25469.61|25552.95|25472.95|25549.61|25469.61|9
1734091840000|2024-12-13 12:10:40|25549.51|25469.51|25548.9|25468.9|25549.51|25469.51|25548.87|25468.87|10
1734091850000|2024-12-13 12:10:50|25548.97|25468.97|25548.23|25468.23|25549.51|25469.51|25548.23|25468.23|10
1734091860000|2024-12-13 12:11:00|25547.82|25467.82|25546.73|25466.73|25547.82|25467.82|25546.43|25466.43|10
1734091870000|2024-12-13 12:11:10|25546.82|25466.82|25546.45|25466.45|25546.86|25466.86|25546.06|25466.06|10
1734091880000|2024-12-13 12:11:20|25546.49|25466.49|25542.26|25462.26|25546.54|25466.54|25542.26|25462.26|10
1734091890000|2024-12-13 12:11:30|25541.04|25461.04|25537.92|25457.92|25541.04|25461.04|25537.92|25457.92|10
1734091900000|2024-12-13 12:11:40|25538.23|25458.23|25537.77|25457.77|25538.23|25458.23|25537.69|25457.69|10
1734091910000|2024-12-13 12:11:50|25537.83|25457.83|25535.68|25455.68|25537.93|25457.93|25535.68|25455.68|10
1734091920000|2024-12-13 12:12:00|25535.53|25455.53|25538.38|25458.38|25538.38|25458.38|25535.07|25455.07|10
1734091930000|2024-12-13 12:12:10|25538.45|25458.45|25539.38|25459.38|25540.03|25460.03|25538.45|25458.45|10
1734091940000|2024-12-13 12:12:20|25539.46|25459.46|25536.49|25456.49|25539.72|25459.72|25536.49|25456.49|10
1734091950000|2024-12-13 12:12:30|25536.62|25456.62|25533.91|25453.91|25536.62|25456.62|25533.91|25453.91|10
1734091960000|2024-12-13 12:12:40|25533.82|25453.82|25532.55|25452.55|25533.83|25453.83|25532.55|25452.55|10
1734091970000|2024-12-13 12:12:50|25532.54|25452.54|25532.03|25452.03|25532.54|25452.54|25531.51|25451.51|9
1734091980000|2024-12-13 12:13:00|25532.66|25452.66|25536.53|25456.53|25536.53|25456.53|25532.66|25452.66|10
1734091990000|2024-12-13 12:13:10|25536.11|25456.11|25536.66|25456.66|25536.86|25456.86|25536.11|25456.11|10
1734092000000|2024-12-13 12:13:20|25536.64|25456.64|25534.82|25454.82|25536.64|25456.64|25534.82|25454.82|10
1734092010000|2024-12-13 12:13:30|25534.85|25454.85|25533.12|25453.12|25534.97|25454.97|25533.12|25453.12|10
1734092020000|2024-12-13 12:13:40|25532.71|25452.71|25530.99|25450.99|25532.71|25452.71|25530.99|25450.99|9
1734092030000|2024-12-13 12:13:50|25531.05|25451.05|25531.49|25451.49|25531.79|25451.79|25531.05|25451.05|10
1734092040000|2024-12-13 12:14:00|25531.16|25451.16|25529.53|25449.53|25531.16|25451.16|25529.53|25449.53|10
1734092050000|2024-12-13 12:14:10|25529.45|25449.45|25526.5|25446.5|25529.45|25449.45|25526.5|25446.5|10
1734092060000|2024-12-13 12:14:20|25525.96|25445.96|25527.14|25447.14|25527.46|25447.46|25524.85|25444.85|10
1734092070000|2024-12-13 12:14:30|25527.32|25447.32|25528.79|25448.79|25528.79|25448.79|25527.32|25447.32|9
1734092080000|2024-12-13 12:14:40|25528.07|25448.07|25528.59|25448.59|25528.65|25448.65|25528.07|25448.07|9
1734092090000|2024-12-13 12:14:50|25528.43|25448.43|25530.74|25450.74|25530.74|25450.74|25528.43|25448.43|10
1734092100000|2024-12-13 12:15:00|25531.75|25451.75|25533.6|25453.6|25533.6|25453.6|25531.75|25451.75|9
1734092110000|2024-12-13 12:15:10|25533.71|25453.71|25540.56|25460.56|25540.56|25460.56|25533.71|25453.71|10
1734092120000|2024-12-13 12:15:20|25541.18|25461.18|25542.73|25462.73|25542.73|25462.73|25540.86|25460.86|10
1734092130000|2024-12-13 12:15:30|25542.66|25462.66|25544.63|25464.63|25544.79|25464.79|25542.66|25462.66|10
1734092140000|2024-12-13 12:15:40|25544.6|25464.6|25546.74|25466.74|25546.75|25466.75|25544.6|25464.6|10
1734092150000|2024-12-13 12:15:50|25546.73|25466.73|25547.17|25467.17|25549.49|25469.49|25546.73|25466.73|9
1734092160000|2024-12-13 12:16:00|25547.45|25467.45|25547.35|25467.35|25548.48|25468.48|25545.93|25465.93|10
1734092170000|2024-12-13 12:16:10|25547.58|25467.58|25545.22|25465.22|25547.85|25467.85|25545.22|25465.22|9
1734092180000|2024-12-13 12:16:20|25545.45|25465.45|25547.99|25467.99|25548.17|25468.17|25545.4|25465.4|10
1734092190000|2024-12-13 12:16:30|25547.34|25467.34|25545.36|25465.36|25547.75|25467.75|25545.36|25465.36|9
1734092200000|2024-12-13 12:16:40|25544.99|25464.99|25544.74|25464.74|25544.99|25464.99|25542.06|25462.06|10
1734092210000|2024-12-13 12:16:50|25544.51|25464.51|25546.76|25466.76|25546.76|25466.76|25544.05|25464.05|9
1734092220000|2024-12-13 12:17:00|25547.43|25467.43|25548.22|25468.22|25549.14|25469.14|25547.43|25467.43|10
1734092230000|2024-12-13 12:17:10|25547.95|25467.95|25551.11|25471.11|25551.11|25471.11|25547.95|25467.95|10
1734092240000|2024-12-13 12:17:20|25551.53|25471.53|25546.73|25466.73|25551.53|25471.53|25546.73|25466.73|10
1734092250000|2024-12-13 12:17:30|25546.29|25466.29|25542.66|25462.66|25546.3|25466.3|25542.66|25462.66|10
1734092260000|2024-12-13 12:17:40|25542.69|25462.69|25543.67|25463.67|25543.7|25463.7|25542.69|25462.69|10
1734092270000|2024-12-13 12:17:50|25544.07|25464.07|25543.94|25463.94|25544.5|25464.5|25543.83|25463.83|9
1734092280000|2024-12-13 12:18:00|25542.81|25462.81|25540.86|25460.86|25542.81|25462.81|25540.78|25460.78|10
1734092290000|2024-12-13 12:18:10|25540.57|25460.57|25542.64|25462.64|25542.64|25462.64|25540.56|25460.56|10
1734092300000|2024-12-13 12:18:20|25542.94|25462.94|25545.06|25465.06|25545.59|25465.59|25542.94|25462.94|10
1734092310000|2024-12-13 12:18:30|25545.46|25465.46|25549|25469|25549|25469|25545.46|25465.46|10
1734092320000|2024-12-13 12:18:40|25549.07|25469.07|25553.43|25473.43|25553.43|25473.43|25549.07|25469.07|10
1734092330000|2024-12-13 12:18:50|25553.97|25473.97|25555.06|25475.06|25556.86|25476.86|25553.97|25473.97|10
1734092340000|2024-12-13 12:19:00|25554.97|25474.97|25557.47|25477.47|25557.47|25477.47|25554.97|25474.97|10
1734092350000|2024-12-13 12:19:10|25557.83|25477.83|25559.27|25479.27|25559.27|25479.27|25557.49|25477.49|10
1734092360000|2024-12-13 12:19:20|25560.05|25480.05|25564.06|25484.06|25564.06|25484.06|25560.05|25480.05|10
1734092370000|2024-12-13 12:19:30|25564.16|25484.16|25567.46|25487.46|25567.46|25487.46|25564.16|25484.16|10
1734092380000|2024-12-13 12:19:40|25567.6|25487.6|25569.06|25489.06|25569.28|25489.28|25567.25|25487.25|9
1734092390000|2024-12-13 12:19:50|25569.36|25489.36|25572.05|25492.05|25572.05|25492.05|25569.36|25489.36|10
1734092400000|2024-12-13 12:20:00|25571.91|25491.91|25568.1|25488.1|25571.91|25491.91|25567.52|25487.52|10
1734092410000|2024-12-13 12:20:10|25567.95|25487.95|25569.07|25489.07|25569.07|25489.07|25566.5|25486.5|10
1734092420000|2024-12-13 12:20:20|25569.51|25489.51|25567.1|25487.1|25569.68|25489.68|25566.84|25486.84|10
1734092430000|2024-12-13 12:20:30|25566.75|25486.75|25565.24|25485.24|25566.75|25486.75|25565.24|25485.24|9
1734092440000|2024-12-13 12:20:40|25564.98|25484.98|25564|25484|25565.24|25485.24|25563.98|25483.98|10
1734092450000|2024-12-13 12:20:50|25564.43|25484.43|25565.44|25485.44|25565.44|25485.44|25564.43|25484.43|10
1734092460000|2024-12-13 12:21:00|25565.5|25485.5|25565.85|25485.85|25566.18|25486.18|25565.32|25485.32|10
1734092470000|2024-12-13 12:21:10|25565.64|25485.64|25564.59|25484.59|25565.64|25485.64|25564.23|25484.23|9
1734092480000|2024-12-13 12:21:20|25563.93|25483.93|25567.72|25487.72|25567.72|25487.72|25563.5|25483.5|9
1734092490000|2024-12-13 12:21:30|25568.8|25488.8|25571.86|25491.86|25571.89|25491.89|25568.8|25488.8|10
1734092500000|2024-12-13 12:21:40|25572.07|25492.07|25574.54|25494.54|25574.54|25494.54|25572.07|25492.07|10
1734092510000|2024-12-13 12:21:50|25574.66|25494.66|25588.86|25508.86|25588.86|25508.86|25574.66|25494.66|10
1734092520000|2024-12-13 12:22:00|25591.81|25511.81|25599.58|25519.58|25599.58|25519.58|25591.81|25511.81|10
1734092530000|2024-12-13 12:22:10|25600.38|25520.38|25599.73|25519.73|25602.48|25522.48|25599.59|25519.59|10
1734092540000|2024-12-13 12:22:20|25599.46|25519.46|25598.55|25518.55|25600.1|25520.1|25598.35|25518.35|10
1734092550000|2024-12-13 12:22:30|25597.89|25517.89|25605.44|25525.44|25605.44|25525.44|25597.89|25517.89|10
1734092560000|2024-12-13 12:22:40|25605.19|25525.19|25605.77|25525.77|25605.99|25525.99|25604.53|25524.53|10
1734092570000|2024-12-13 12:22:50|25605.75|25525.75|25605.09|25525.09|25606.28|25526.28|25604.36|25524.36|10
1734092580000|2024-12-13 12:23:00|25605.12|25525.12|25605.66|25525.66|25605.66|25525.66|25604.49|25524.49|10
1734092590000|2024-12-13 12:23:10|25606.25|25526.25|25610.99|25530.99|25610.99|25530.99|25606.25|25526.25|10
1734092600000|2024-12-13 12:23:20|25609.99|25529.99|25606.19|25526.19|25610.21|25530.21|25606.19|25526.19|10
1734092610000|2024-12-13 12:23:30|25605.3|25525.3|25603.4|25523.4|25605.3|25525.3|25603.15|25523.15|10
1734092620000|2024-12-13 12:23:40|25602.88|25522.88|25603.81|25523.81|25604.02|25524.02|25602.88|25522.88|10
1734092630000|2024-12-13 12:23:50|25603.77|25523.77|25601.14|25521.14|25603.77|25523.77|25601.14|25521.14|10
1734092640000|2024-12-13 12:24:00|25601.01|25521.01|25596.25|25516.25|25601.01|25521.01|25596.25|25516.25|10
1734092650000|2024-12-13 12:24:10|25595.82|25515.82|25590.55|25510.55|25596.1|25516.1|25590.55|25510.55|10
1734092660000|2024-12-13 12:24:20|25591.17|25511.17|25595.36|25515.36|25595.36|25515.36|25591.17|25511.17|10
1734092670000|2024-12-13 12:24:30|25595.83|25515.83|25597.52|25517.52|25597.52|25517.52|25594.92|25514.92|10
1734092680000|2024-12-13 12:24:40|25597.89|25517.89|25602.29|25522.29|25602.43|25522.43|25597.82|25517.82|10
1734092690000|2024-12-13 12:24:50|25602.3|25522.3|25601.49|25521.49|25602.3|25522.3|25600.75|25520.75|10
1734092700000|2024-12-13 12:25:00|25601.81|25521.81|25602.37|25522.37|25602.54|25522.54|25600.4|25520.4|10
1734092710000|2024-12-13 12:25:10|25602.18|25522.18|25598.42|25518.42|25602.18|25522.18|25598.42|25518.42|10
1734092720000|2024-12-13 12:25:20|25598.77|25518.77|25600.73|25520.73|25601.13|25521.13|25598.77|25518.77|10
1734092730000|2024-12-13 12:25:30|25600.6|25520.6|25595.47|25515.47|25600.6|25520.6|25595.47|25515.47|10
1734092740000|2024-12-13 12:25:40|25595.88|25515.88|25597.55|25517.55|25597.55|25517.55|25595.88|25515.88|9
1734092750000|2024-12-13 12:25:50|25598.02|25518.02|25602.41|25522.41|25602.41|25522.41|25598.02|25518.02|10
1734092760000|2024-12-13 12:26:00|25603|25523|25605.56|25525.56|25605.56|25525.56|25602.83|25522.83|10
1734092770000|2024-12-13 12:26:10|25605.81|25525.81|25606.09|25526.09|25606.09|25526.09|25604.94|25524.94|10
1734092780000|2024-12-13 12:26:20|25606.06|25526.06|25597.49|25517.49|25606.16|25526.16|25597.49|25517.49|10
1734092790000|2024-12-13 12:26:30|25598.23|25518.23|25600.63|25520.63|25600.9|25520.9|25597.06|25517.06|10
1734092800000|2024-12-13 12:26:40|25600.59|25520.59|25605.28|25525.28|25605.28|25525.28|25600.59|25520.59|10
1734092810000|2024-12-13 12:26:50|25605.71|25525.71|25612.46|25532.46|25613.46|25533.46|25605.71|25525.71|10
1734092820000|2024-12-13 12:27:00|25612.16|25532.16|25615.44|25535.44|25616.22|25536.22|25612.16|25532.16|10
1734092830000|2024-12-13 12:27:10|25615.38|25535.38|25615.58|25535.58|25616.66|25536.66|25614.9|25534.9|10
1734092840000|2024-12-13 12:27:20|25616.02|25536.02|25611.64|25531.64|25616.36|25536.36|25611.64|25531.64|10
1734092850000|2024-12-13 12:27:30|25611.41|25531.41|25609.72|25529.72|25611.41|25531.41|25609.7|25529.7|9
1734092860000|2024-12-13 12:27:40|25609.5|25529.5|25609.94|25529.94|25610.41|25530.41|25609.5|25529.5|8
1734092870000|2024-12-13 12:27:50|25609.36|25529.36|25606.54|25526.54|25609.46|25529.46|25606.44|25526.44|10
1734092880000|2024-12-13 12:28:00|25606.66|25526.66|25609.52|25529.52|25609.52|25529.52|25606.55|25526.55|10
1734092890000|2024-12-13 12:28:10|25610.02|25530.02|25610.65|25530.65|25611.19|25531.19|25609.89|25529.89|10
1734092900000|2024-12-13 12:28:20|25610.43|25530.43|25612.29|25532.29|25612.33|25532.33|25610.43|25530.43|10
1734092910000|2024-12-13 12:28:30|25612.88|25532.88|25615.21|25535.21|25615.57|25535.57|25612.88|25532.88|10
1734092920000|2024-12-13 12:28:40|25614.71|25534.71|25615.17|25535.17|25615.17|25535.17|25613.52|25533.52|10
1734092930000|2024-12-13 12:28:50|25614.99|25534.99|25616.75|25536.75|25616.75|25536.75|25614.98|25534.98|10
1734092940000|2024-12-13 12:29:00|25616.82|25536.82|25613.7|25533.7|25616.82|25536.82|25613.7|25533.7|9
1734092950000|2024-12-13 12:29:10|25612.8|25532.8|25613.42|25533.42|25613.42|25533.42|25612.8|25532.8|10
1734092960000|2024-12-13 12:29:20|25614.18|25534.18|25611.95|25531.95|25614.28|25534.28|25611.95|25531.95|10
1734092970000|2024-12-13 12:29:30|25611.2|25531.2|25608.09|25528.09|25611.2|25531.2|25608.09|25528.09|10
1734092980000|2024-12-13 12:29:40|25606.43|25526.43|25604.42|25524.42|25606.46|25526.46|25604.42|25524.42|10
1734092990000|2024-12-13 12:29:50|25603.6|25523.6|25600.12|25520.12|25603.6|25523.6|25600.12|25520.12|10
1734093000000|2024-12-13 12:30:00|25599.62|25519.62|25599.04|25519.04|25600.27|25520.27|25599.04|25519.04|10
1734093010000|2024-12-13 12:30:10|25598.51|25518.51|25595.71|25515.71|25598.51|25518.51|25594.58|25514.58|10
1734093020000|2024-12-13 12:30:20|25595.54|25515.54|25596.46|25516.46|25597.07|25517.07|25595.49|25515.49|10
1734093030000|2024-12-13 12:30:30|25596.33|25516.33|25595.9|25515.9|25596.85|25516.85|25595.9|25515.9|10
1734093040000|2024-12-13 12:30:40|25596.32|25516.32|25586.3|25506.3|25596.32|25516.32|25586.3|25506.3|10
1734093050000|2024-12-13 12:30:50|25586.06|25506.06|25587.51|25507.51|25587.51|25507.51|25585.63|25505.63|10
1734093060000|2024-12-13 12:31:00|25587.54|25507.54|25580.78|25500.78|25587.54|25507.54|25580.67|25500.67|10
1734093070000|2024-12-13 12:31:10|25580.71|25500.71|25583.37|25503.37|25583.37|25503.37|25580.46|25500.46|10
1734093080000|2024-12-13 12:31:20|25583.92|25503.92|25588.02|25508.02|25588.02|25508.02|25583.92|25503.92|10
1734093090000|2024-12-13 12:31:30|25587.77|25507.77|25585.7|25505.7|25588.72|25508.72|25585.7|25505.7|10
1734093100000|2024-12-13 12:31:40|25585.48|25505.48|25576.56|25496.56|25585.48|25505.48|25576.56|25496.56|9
1734093110000|2024-12-13 12:31:50|25576.26|25496.26|25572.75|25492.75|25576.26|25496.26|25572.39|25492.39|10
1734093120000|2024-12-13 12:32:00|25572.59|25492.59|25572.06|25492.06|25572.69|25492.69|25572.06|25492.06|10
1734093130000|2024-12-13 12:32:10|25571.68|25491.68|25572.93|25492.93|25572.93|25492.93|25571.08|25491.08|10
1734093140000|2024-12-13 12:32:20|25573.27|25493.27|25575.16|25495.16|25576.6|25496.6|25573.11|25493.11|10
1734093150000|2024-12-13 12:32:30|25575.17|25495.17|25573.44|25493.44|25575.17|25495.17|25573.05|25493.05|9
1734093160000|2024-12-13 12:32:40|25573.42|25493.42|25576|25496|25576.65|25496.65|25573.37|25493.37|10
1734093170000|2024-12-13 12:32:50|25573.77|25493.77|25570.87|25490.87|25573.77|25493.77|25570.72|25490.72|10
1734093180000|2024-12-13 12:33:00|25571.61|25491.61|25569.42|25489.42|25571.66|25491.66|25569.42|25489.42|10
1734093190000|2024-12-13 12:33:10|25569.09|25489.09|25563.17|25483.17|25569.25|25489.25|25563.17|25483.17|9
1734093200000|2024-12-13 12:33:20|25563.18|25483.18|25564.13|25484.13|25564.13|25484.13|25562.1|25482.1|10
1734093210000|2024-12-13 12:33:30|25564.25|25484.25|25565.64|25485.64|25565.64|25485.64|25564.2|25484.2|10
1734093220000|2024-12-13 12:33:40|25565.45|25485.45|25565.02|25485.02|25565.76|25485.76|25564.44|25484.44|10
1734093230000|2024-12-13 12:33:50|25564.61|25484.61|25564.1|25484.1|25564.61|25484.61|25563.38|25483.38|10
1734093240000|2024-12-13 12:34:00|25564.08|25484.08|25565.66|25485.66|25565.79|25485.79|25564.08|25484.08|9
1734093250000|2024-12-13 12:34:10|25565.95|25485.95|25564.97|25484.97|25565.95|25485.95|25564.64|25484.64|10
1734093260000|2024-12-13 12:34:20|25564.74|25484.74|25564.58|25484.58|25565.15|25485.15|25564.18|25484.18|10
1734093270000|2024-12-13 12:34:30|25565.32|25485.32|25566.61|25486.61|25566.74|25486.74|25564.46|25484.46|10
1734093280000|2024-12-13 12:34:40|25566.44|25486.44|25562.69|25482.69|25566.44|25486.44|25562.69|25482.69|10
1734093290000|2024-12-13 12:34:50|25562.64|25482.64|25561.85|25481.85|25562.64|25482.64|25561.85|25481.85|9
1734093300000|2024-12-13 12:35:00|25561.34|25481.34|25563.63|25483.63|25563.63|25483.63|25561.13|25481.13|9
1734093310000|2024-12-13 12:35:10|25565.03|25485.03|25569.89|25489.89|25569.89|25489.89|25565.03|25485.03|10
1734093320000|2024-12-13 12:35:20|25570.51|25490.51|25569.91|25489.91|25570.76|25490.76|25569.04|25489.04|10
1734093330000|2024-12-13 12:35:30|25569.97|25489.97|25568.63|25488.63|25570.04|25490.04|25568.63|25488.63|10
1734093340000|2024-12-13 12:35:40|25567.56|25487.56|25564.78|25484.78|25567.56|25487.56|25564.78|25484.78|10
1734093350000|2024-12-13 12:35:50|25565.16|25485.16|25566.45|25486.45|25566.45|25486.45|25565.08|25485.08|10
1734093360000|2024-12-13 12:36:00|25568.03|25488.03|25566.49|25486.49|25568.71|25488.71|25566.49|25486.49|10
1734093370000|2024-12-13 12:36:10|25567.17|25487.17|25569.28|25489.28|25569.28|25489.28|25566.77|25486.77|9
1734093380000|2024-12-13 12:36:20|25569.31|25489.31|25568.63|25488.63|25570.02|25490.02|25568.63|25488.63|10
1734093390000|2024-12-13 12:36:30|25568.71|25488.71|25563.93|25483.93|25568.71|25488.71|25563.93|25483.93|10
1734093400000|2024-12-13 12:36:40|25562.91|25482.91|25555.56|25475.56|25562.91|25482.91|25555.56|25475.56|10
1734093410000|2024-12-13 12:36:50|25555.52|25475.52|25551.55|25471.55|25555.52|25475.52|25551.55|25471.55|10
1734093420000|2024-12-13 12:37:00|25550.95|25470.95|25547.75|25467.75|25551|25471|25547.75|25467.75|10
1734093430000|2024-12-13 12:37:10|25547.67|25467.67|25542.9|25462.9|25547.67|25467.67|25542.9|25462.9|10
1734093440000|2024-12-13 12:37:20|25542.74|25462.74|25542.49|25462.49|25544.6|25464.6|25542.49|25462.49|10
1734093450000|2024-12-13 12:37:30|25542.11|25462.11|25540.64|25460.64|25542.36|25462.36|25540.64|25460.64|10
1734093460000|2024-12-13 12:37:40|25540.51|25460.51|25540.37|25460.37|25540.74|25460.74|25539.96|25459.96|10
1734093470000|2024-12-13 12:37:50|25541.06|25461.06|25541.23|25461.23|25542.38|25462.38|25541.06|25461.06|10
1734093480000|2024-12-13 12:38:00|25541.14|25461.14|25540.87|25460.87|25542.23|25462.23|25539.7|25459.7|10
1734093490000|2024-12-13 12:38:10|25541.03|25461.03|25541.88|25461.88|25541.88|25461.88|25539.93|25459.93|10
1734093500000|2024-12-13 12:38:20|25542.02|25462.02|25540.43|25460.43|25542.1|25462.1|25540.43|25460.43|10
1734093510000|2024-12-13 12:38:30|25540.18|25460.18|25541.19|25461.19|25541.82|25461.82|25540.08|25460.08|9
1734093520000|2024-12-13 12:38:40|25540.24|25460.24|25538.1|25458.1|25540.39|25460.39|25538.1|25458.1|10
1734093530000|2024-12-13 12:38:50|25538.22|25458.22|25538.35|25458.35|25538.37|25458.37|25537.64|25457.64|10
1734093540000|2024-12-13 12:39:00|25539.18|25459.18|25539.71|25459.71|25539.71|25459.71|25539.09|25459.09|9
1734093550000|2024-12-13 12:39:10|25539.84|25459.84|25540.24|25460.24|25540.52|25460.52|25539.81|25459.81|10
1734093560000|2024-12-13 12:39:20|25540.48|25460.48|25540.49|25460.49|25540.52|25460.52|25540.16|25460.16|10
1734093570000|2024-12-13 12:39:30|25540.46|25460.46|25540.4|25460.4|25541.41|25461.41|25540.08|25460.08|10
1734093580000|2024-12-13 12:39:40|25540.54|25460.54|25543.79|25463.79|25543.79|25463.79|25540.54|25460.54|10
1734093590000|2024-12-13 12:39:50|25545.17|25465.17|25547.34|25467.34|25548.73|25468.73|25545.17|25465.17|10
1734093600000|2024-12-13 12:40:00|25547.47|25467.47|25543.87|25463.87|25547.47|25467.47|25543.68|25463.68|10
1734093610000|2024-12-13 12:40:10|25543|25463|25544.19|25464.19|25544.93|25464.93|25542.86|25462.86|10
1734093620000|2024-12-13 12:40:20|25544.42|25464.42|25545.21|25465.21|25545.21|25465.21|25544.15|25464.15|10
1734093630000|2024-12-13 12:40:30|25545.54|25465.54|25548.06|25468.06|25548.23|25468.23|25545.54|25465.54|10
1734093640000|2024-12-13 12:40:40|25548.24|25468.24|25549.76|25469.76|25550.09|25470.09|25548.24|25468.24|10
1734093650000|2024-12-13 12:40:50|25549.75|25469.75|25547.13|25467.13|25549.75|25469.75|25547.13|25467.13|9
1734093660000|2024-12-13 12:41:00|25547.19|25467.19|25547.15|25467.15|25547.26|25467.26|25546.91|25466.91|10
1734093670000|2024-12-13 12:41:10|25545.85|25465.85|25542.98|25462.98|25546.23|25466.23|25542.98|25462.98|10
1734093680000|2024-12-13 12:41:20|25543.3|25463.3|25543.12|25463.12|25543.3|25463.3|25542.44|25462.44|10
1734093690000|2024-12-13 12:41:30|25543.08|25463.08|25541.57|25461.57|25543.33|25463.33|25540.81|25460.81|10
1734093700000|2024-12-13 12:41:40|25542.03|25462.03|25544.06|25464.06|25544.29|25464.29|25542.03|25462.03|10
1734093710000|2024-12-13 12:41:50|25543.44|25463.44|25544.11|25464.11|25544.72|25464.72|25543.44|25463.44|10
1734093720000|2024-12-13 12:42:00|25544.81|25464.81|25547.09|25467.09|25547.09|25467.09|25544.4|25464.4|10
1734093730000|2024-12-13 12:42:10|25547.33|25467.33|25547.5|25467.5|25548.34|25468.34|25547.33|25467.33|9
1734093740000|2024-12-13 12:42:20|25547.53|25467.53|25549.77|25469.77|25549.79|25469.79|25547.53|25467.53|10
1734093750000|2024-12-13 12:42:30|25550.78|25470.78|25552.94|25472.94|25552.94|25472.94|25550.78|25470.78|10
1734093760000|2024-12-13 12:42:40|25553.43|25473.43|25554.81|25474.81|25554.81|25474.81|25553.43|25473.43|10
1734093770000|2024-12-13 12:42:50|25555.44|25475.44|25555.4|25475.4|25556.58|25476.58|25554.97|25474.97|10
1734093780000|2024-12-13 12:43:00|25555.75|25475.75|25553.63|25473.63|25555.93|25475.93|25553.44|25473.44|9
1734093790000|2024-12-13 12:43:10|25553.74|25473.74|25564.84|25484.84|25564.84|25484.84|25553.66|25473.66|10
1734093800000|2024-12-13 12:43:20|25565.22|25485.22|25569.98|25489.98|25570.73|25490.73|25565.22|25485.22|10
1734093810000|2024-12-13 12:43:30|25570.04|25490.04|25566.63|25486.63|25570.06|25490.06|25566.63|25486.63|10
1734093820000|2024-12-13 12:43:40|25567.79|25487.79|25569.92|25489.92|25570.46|25490.46|25567.79|25487.79|9
1734093830000|2024-12-13 12:43:50|25570.24|25490.24|25569.65|25489.65|25570.94|25490.94|25569.39|25489.39|10
1734093840000|2024-12-13 12:44:00|25569.74|25489.74|25567.12|25487.12|25570.42|25490.42|25565.38|25485.38|10
1734093850000|2024-12-13 12:44:10|25567.19|25487.19|25568.31|25488.31|25568.31|25488.31|25567.19|25487.19|10
1734093860000|2024-12-13 12:44:20|25568.06|25488.06|25568.41|25488.41|25568.53|25488.53|25567.74|25487.74|10
1734093870000|2024-12-13 12:44:30|25568.81|25488.81|25570.12|25490.12|25570.12|25490.12|25568.05|25488.05|10
1734093880000|2024-12-13 12:44:40|25570.3|25490.3|25568.78|25488.78|25570.56|25490.56|25568.78|25488.78|10
1734093890000|2024-12-13 12:44:50|25568.65|25488.65|25569.04|25489.04|25569.04|25489.04|25568.04|25488.04|10
1734093900000|2024-12-13 12:45:00|25568.68|25488.68|25570.58|25490.58|25570.58|25490.58|25568.19|25488.19|10
1734093910000|2024-12-13 12:45:10|25570.6|25490.6|25571.38|25491.38|25571.47|25491.47|25569.38|25489.38|10
1734093920000|2024-12-13 12:45:20|25571.57|25491.57|25567.85|25487.85|25571.57|25491.57|25567.85|25487.85|10
1734093930000|2024-12-13 12:45:30|25567.41|25487.41|25564.48|25484.48|25567.41|25487.41|25564.48|25484.48|10
1734093940000|2024-12-13 12:45:40|25563.75|25483.75|25565.36|25485.36|25566.04|25486.04|25562.85|25482.85|10
1734093950000|2024-12-13 12:45:50|25565.66|25485.66|25568.51|25488.51|25569.87|25489.87|25565.66|25485.66|10
1734093960000|2024-12-13 12:46:00|25568.44|25488.44|25569.8|25489.8|25569.8|25489.8|25567.93|25487.93|10
1734093970000|2024-12-13 12:46:10|25569.11|25489.11|25567.03|25487.03|25569.11|25489.11|25565.6|25485.6|10
1734093980000|2024-12-13 12:46:20|25567.21|25487.21|25567.97|25487.97|25568.2|25488.2|25566.39|25486.39|10
1734093990000|2024-12-13 12:46:30|25567.95|25487.95|25569.59|25489.59|25569.95|25489.95|25567.95|25487.95|10
1734094000000|2024-12-13 12:46:40|25570.06|25490.06|25567.99|25487.99|25570.06|25490.06|25567.58|25487.58|10
1734094010000|2024-12-13 12:46:50|25569.21|25489.21|25567.47|25487.47|25569.21|25489.21|25567.47|25487.47|10
1734094020000|2024-12-13 12:47:00|25566.97|25486.97|25567.81|25487.81|25567.81|25487.81|25565.8|25485.8|10
1734094030000|2024-12-13 12:47:10|25568|25488|25568.19|25488.19|25568.23|25488.23|25567.39|25487.39|9
1734094040000|2024-12-13 12:47:20|25568.56|25488.56|25567.03|25487.03|25568.59|25488.59|25566.67|25486.67|10
1734094050000|2024-12-13 12:47:30|25566.92|25486.92|25562.59|25482.59|25566.92|25486.92|25562.59|25482.59|10
1734094060000|2024-12-13 12:47:40|25562.51|25482.51|25562.39|25482.39|25562.85|25482.85|25562.23|25482.23|10
1734094070000|2024-12-13 12:47:50|25562.94|25482.94|25561.34|25481.34|25562.94|25482.94|25561.28|25481.28|10
1734094080000|2024-12-13 12:48:00|25561.57|25481.57|25562.72|25482.72|25562.85|25482.85|25561.57|25481.57|9
1734094090000|2024-12-13 12:48:10|25562.73|25482.73|25565.54|25485.54|25565.54|25485.54|25562.73|25482.73|10
1734094100000|2024-12-13 12:48:20|25565.71|25485.71|25566.48|25486.48|25566.55|25486.55|25565.71|25485.71|10
1734094110000|2024-12-13 12:48:30|25566.59|25486.59|25567.38|25487.38|25567.38|25487.38|25565.58|25485.58|10
1734094120000|2024-12-13 12:48:40|25567.62|25487.62|25570.2|25490.2|25570.2|25490.2|25567.62|25487.62|10
1734094130000|2024-12-13 12:48:50|25571.25|25491.25|25574.1|25494.1|25574.1|25494.1|25571.25|25491.25|10
1734094140000|2024-12-13 12:49:00|25574.13|25494.13|25572.55|25492.55|25574.34|25494.34|25572.18|25492.18|10
1734094150000|2024-12-13 12:49:10|25573.42|25493.42|25574.3|25494.3|25574.3|25494.3|25573.02|25493.02|10
1734094160000|2024-12-13 12:49:20|25574.35|25494.35|25577.94|25497.94|25578.09|25498.09|25574.13|25494.13|10
1734094170000|2024-12-13 12:49:30|25578|25498|25566.58|25486.58|25578.38|25498.38|25565.55|25485.55|10
1734094180000|2024-12-13 12:49:40|25569.8|25489.8|25577.84|25497.84|25579.12|25499.12|25569.7|25489.7|10
1734094190000|2024-12-13 12:49:50|25577.56|25497.56|25577.07|25497.07|25577.99|25497.99|25577.07|25497.07|10
1734094200000|2024-12-13 12:50:00|25576.81|25496.81|25576.57|25496.57|25577.38|25497.38|25576.57|25496.57|9
1734094210000|2024-12-13 12:50:10|25576.59|25496.59|25577.46|25497.46|25577.46|25497.46|25575.93|25495.93|10
1734094220000|2024-12-13 12:50:20|25577.71|25497.71|25578.82|25498.82|25578.82|25498.82|25577.61|25497.61|10
1734094230000|2024-12-13 12:50:30|25578.93|25498.93|25580.16|25500.16|25580.16|25500.16|25578.77|25498.77|9
1734094240000|2024-12-13 12:50:40|25580.12|25500.12|25576.68|25496.68|25580.12|25500.12|25576.68|25496.68|10
1734094250000|2024-12-13 12:50:50|25576.34|25496.34|25574.69|25494.69|25576.59|25496.59|25574.42|25494.42|9
1734094260000|2024-12-13 12:51:00|25574.79|25494.79|25574.62|25494.62|25575.13|25495.13|25574.39|25494.39|10
1734094270000|2024-12-13 12:51:10|25574.24|25494.24|25574.35|25494.35|25574.35|25494.35|25572.01|25492.01|9
1734094280000|2024-12-13 12:51:20|25574.46|25494.46|25575.72|25495.72|25575.72|25495.72|25574.44|25494.44|10
1734094290000|2024-12-13 12:51:30|25576.18|25496.18|25577.82|25497.82|25577.82|25497.82|25576.06|25496.06|10
1734094300000|2024-12-13 12:51:40|25577.81|25497.81|25576.37|25496.37|25577.81|25497.81|25576.25|25496.25|9
1734094310000|2024-12-13 12:51:50|25576.51|25496.51|25576.48|25496.48|25577.05|25497.05|25576.48|25496.48|10
1734094320000|2024-12-13 12:52:00|25576.62|25496.62|25576.51|25496.51|25576.62|25496.62|25574.98|25494.98|10
1734094330000|2024-12-13 12:52:10|25576.86|25496.86|25577.4|25497.4|25578.33|25498.33|25576.86|25496.86|10
1734094340000|2024-12-13 12:52:20|25577.55|25497.55|25576.02|25496.02|25577.7|25497.7|25576.02|25496.02|10
1734094350000|2024-12-13 12:52:30|25575.43|25495.43|25575.36|25495.36|25575.43|25495.43|25575.06|25495.06|10
1734094360000|2024-12-13 12:52:40|25573.96|25493.96|25575.06|25495.06|25575.44|25495.44|25573.87|25493.87|10
1734094370000|2024-12-13 12:52:50|25575.05|25495.05|25573.82|25493.82|25575.05|25495.05|25573.82|25493.82|10
1734094380000|2024-12-13 12:53:00|25573.48|25493.48|25571.96|25491.96|25573.52|25493.52|25571.96|25491.96|10
1734094390000|2024-12-13 12:53:10|25571.83|25491.83|25575.02|25495.02|25575.02|25495.02|25571.83|25491.83|10
1734094400000|2024-12-13 12:53:20|25575.07|25495.07|25574.09|25494.09|25575.07|25495.07|25574.09|25494.09|10
1734094410000|2024-12-13 12:53:30|25574.1|25494.1|25574.46|25494.46|25574.7|25494.7|25574.1|25494.1|10
1734094420000|2024-12-13 12:53:40|25574.37|25494.37|25572.32|25492.32|25574.37|25494.37|25572.32|25492.32|10
1734094430000|2024-12-13 12:53:50|25572.43|25492.43|25573.38|25493.38|25573.38|25493.38|25572.17|25492.17|10
1734094440000|2024-12-13 12:54:00|25573.45|25493.45|25573.68|25493.68|25573.82|25493.82|25572.7|25492.7|10
1734094450000|2024-12-13 12:54:10|25573.89|25493.89|25573.55|25493.55|25574.22|25494.22|25573.55|25493.55|10
1734094460000|2024-12-13 12:54:20|25573.57|25493.57|25570.64|25490.64|25573.89|25493.89|25570.64|25490.64|10
1734094470000|2024-12-13 12:54:30|25570.36|25490.36|25570.67|25490.67|25570.67|25490.67|25570.03|25490.03|8
1734094480000|2024-12-13 12:54:40|25571.59|25491.59|25570.73|25490.73|25572.13|25492.13|25570.73|25490.73|10
1734094490000|2024-12-13 12:54:50|25570.49|25490.49|25570.19|25490.19|25570.49|25490.49|25569.7|25489.7|8
1734094500000|2024-12-13 12:55:00|25570.25|25490.25|25573.89|25493.89|25573.89|25493.89|25570.25|25490.25|10
1734094510000|2024-12-13 12:55:10|25574.42|25494.42|25579.97|25499.97|25579.97|25499.97|25574.42|25494.42|10
1734094520000|2024-12-13 12:55:20|25580.39|25500.39|25580.56|25500.56|25580.56|25500.56|25580.14|25500.14|8
1734094530000|2024-12-13 12:55:30|25580.29|25500.29|25579.87|25499.87|25580.39|25500.39|25579.7|25499.7|10
1734094540000|2024-12-13 12:55:40|25579.93|25499.93|25579.47|25499.47|25580.24|25500.24|25579.38|25499.38|10
1734094550000|2024-12-13 12:55:50|25579.05|25499.05|25579.01|25499.01|25579.4|25499.4|25578.28|25498.28|10
1734094560000|2024-12-13 12:56:00|25579.15|25499.15|25579.36|25499.36|25579.36|25499.36|25578.64|25498.64|10
1734094570000|2024-12-13 12:56:10|25580.34|25500.34|25580.27|25500.27|25580.86|25500.86|25580.09|25500.09|10
1734094580000|2024-12-13 12:56:20|25580.35|25500.35|25579.4|25499.4|25580.39|25500.39|25579.4|25499.4|10
1734094590000|2024-12-13 12:56:30|25579.29|25499.29|25579.98|25499.98|25580.6|25500.6|25579.15|25499.15|9
1734094600000|2024-12-13 12:56:40|25579.88|25499.88|25577.21|25497.21|25579.88|25499.88|25577.21|25497.21|9
1734094610000|2024-12-13 12:56:50|25577.14|25497.14|25576.84|25496.84|25577.28|25497.28|25576.73|25496.73|10
1734094620000|2024-12-13 12:57:00|25576.66|25496.66|25578.46|25498.46|25578.46|25498.46|25576.57|25496.57|8
1734094630000|2024-12-13 12:57:10|25579.63|25499.63|25578.88|25498.88|25579.63|25499.63|25578.88|25498.88|10
1734094640000|2024-12-13 12:57:20|25578.81|25498.81|25580.37|25500.37|25580.37|25500.37|25578.37|25498.37|10
1734094650000|2024-12-13 12:57:30|25580.27|25500.27|25581.23|25501.23|25582.07|25502.07|25580.22|25500.22|10
1734094660000|2024-12-13 12:57:40|25580.84|25500.84|25580.86|25500.86|25580.9|25500.9|25580.62|25500.62|8
1734094670000|2024-12-13 12:57:50|25580.88|25500.88|25581.48|25501.48|25581.84|25501.84|25580.88|25500.88|10
1734094680000|2024-12-13 12:58:00|25581.4|25501.4|25575.82|25495.82|25581.4|25501.4|25575.68|25495.68|10
1734094690000|2024-12-13 12:58:10|25575.96|25495.96|25575.99|25495.99|25576.72|25496.72|25575.89|25495.89|9
1734094700000|2024-12-13 12:58:20|25575.66|25495.66|25579.68|25499.68|25579.68|25499.68|25575.66|25495.66|10
1734094710000|2024-12-13 12:58:30|25580.14|25500.14|25581.86|25501.86|25581.86|25501.86|25580.13|25500.13|9
1734094720000|2024-12-13 12:58:40|25581.92|25501.92|25584.67|25504.67|25584.67|25504.67|25581.92|25501.92|10
1734094730000|2024-12-13 12:58:50|25584.76|25504.76|25585.42|25505.42|25585.42|25505.42|25584.27|25504.27|10
1734094740000|2024-12-13 12:59:00|25586.32|25506.32|25588.88|25508.88|25588.88|25508.88|25586.32|25506.32|10
1734094750000|2024-12-13 12:59:10|25588.67|25508.67|25591.78|25511.78|25591.78|25511.78|25588.67|25508.67|10
1734094760000|2024-12-13 12:59:20|25591.63|25511.63|25593.7|25513.7|25593.7|25513.7|25591.63|25511.63|10
1734094770000|2024-12-13 12:59:30|25593.03|25513.03|25590.28|25510.28|25593.03|25513.03|25590.28|25510.28|10
1734094780000|2024-12-13 12:59:40|25590.14|25510.14|25590.72|25510.72|25590.72|25510.72|25589.97|25509.97|10
1734094790000|2024-12-13 12:59:50|25590.71|25510.71|25589.03|25509.03|25590.71|25510.71|25588.66|25508.66|10
1734094800000|2024-12-13 13:00:00|25590.22|25510.22|25594.17|25514.17|25594.2|25514.2|25590.22|25510.22|10
1734094810000|2024-12-13 13:00:10|25594.22|25514.22|25594.79|25514.79|25596.38|25516.38|25594.22|25514.22|10
1734094820000|2024-12-13 13:00:20|25594.85|25514.85|25594.47|25514.47|25595.17|25515.17|25594.46|25514.46|10
1734094830000|2024-12-13 13:00:30|25594.14|25514.14|25591.89|25511.89|25594.14|25514.14|25591.68|25511.68|10
1734094840000|2024-12-13 13:00:40|25592.2|25512.2|25595.81|25515.81|25595.81|25515.81|25591.55|25511.55|9
1734094850000|2024-12-13 13:00:50|25596.53|25516.53|25597.6|25517.6|25599.52|25519.52|25596.53|25516.53|10
1734094860000|2024-12-13 13:01:00|25602.74|25522.74|25590.53|25510.53|25602.74|25522.74|25590.53|25510.53|10
1734094870000|2024-12-13 13:01:10|25588.67|25508.67|25588.74|25508.74|25588.74|25508.74|25587.7|25507.7|10
1734094880000|2024-12-13 13:01:20|25588.76|25508.76|25586.57|25506.57|25588.76|25508.76|25586.57|25506.57|10
1734094890000|2024-12-13 13:01:30|25586.01|25506.01|25586.9|25506.9|25586.94|25506.94|25585.64|25505.64|9
1734094900000|2024-12-13 13:01:40|25586.83|25506.83|25592.54|25512.54|25592.54|25512.54|25586.54|25506.54|10
1734094910000|2024-12-13 13:01:50|25592.56|25512.56|25589.63|25509.63|25592.61|25512.61|25588.6|25508.6|10
1734094920000|2024-12-13 13:02:00|25589.73|25509.73|25581.57|25501.57|25589.73|25509.73|25581.57|25501.57|10
1734094930000|2024-12-13 13:02:10|25581.29|25501.29|25580.6|25500.6|25581.41|25501.41|25580.12|25500.12|9
1734094940000|2024-12-13 13:02:20|25580.4|25500.4|25578.07|25498.07|25580.49|25500.49|25578.07|25498.07|10
1734094950000|2024-12-13 13:02:30|25577.69|25497.69|25577.58|25497.58|25577.69|25497.69|25576.63|25496.63|10
1734094960000|2024-12-13 13:02:40|25577.38|25497.38|25576.1|25496.1|25577.38|25497.38|25576.1|25496.1|10
1734094970000|2024-12-13 13:02:50|25576.18|25496.18|25575.68|25495.68|25576.18|25496.18|25575.68|25495.68|10
1734094980000|2024-12-13 13:03:00|25575.58|25495.58|25574.4|25494.4|25575.58|25495.58|25574.4|25494.4|9
1734094990000|2024-12-13 13:03:10|25573.67|25493.67|25569.34|25489.34|25573.67|25493.67|25569.34|25489.34|10
1734095000000|2024-12-13 13:03:20|25569.12|25489.12|25569.93|25489.93|25569.93|25489.93|25568.85|25488.85|10
1734095010000|2024-12-13 13:03:30|25569.98|25489.98|25570.48|25490.48|25571.21|25491.21|25569.98|25489.98|8
1734095020000|2024-12-13 13:03:40|25570.45|25490.45|25571.42|25491.42|25571.42|25491.42|25570.04|25490.04|10
1734095030000|2024-12-13 13:03:50|25571.26|25491.26|25570.99|25490.99|25572.04|25492.04|25570.99|25490.99|10
1734095040000|2024-12-13 13:04:00|25571.31|25491.31|25574.04|25494.04|25575.04|25495.04|25571.31|25491.31|10
1734095050000|2024-12-13 13:04:10|25574.05|25494.05|25573.9|25493.9|25574.46|25494.46|25573.44|25493.44|10
1734095060000|2024-12-13 13:04:20|25573.86|25493.86|25575.17|25495.17|25575.21|25495.21|25573.86|25493.86|10
1734095070000|2024-12-13 13:04:30|25574.71|25494.71|25574.57|25494.57|25574.71|25494.71|25574.18|25494.18|10
1734095080000|2024-12-13 13:04:40|25574.63|25494.63|25576.06|25496.06|25576.37|25496.37|25574.63|25494.63|10
1734095090000|2024-12-13 13:04:50|25576.36|25496.36|25573.09|25493.09|25576.36|25496.36|25573.09|25493.09|10
1734095100000|2024-12-13 13:05:00|25572.98|25492.98|25570.57|25490.57|25572.98|25492.98|25570.57|25490.57|10
1734095110000|2024-12-13 13:05:10|25570.67|25490.67|25571.57|25491.57|25571.6|25491.6|25570.63|25490.63|10
1734095120000|2024-12-13 13:05:20|25571.82|25491.82|25570.63|25490.63|25572|25492|25570.63|25490.63|10
1734095130000|2024-12-13 13:05:30|25570.5|25490.5|25570.47|25490.47|25571.21|25491.21|25570.47|25490.47|9
1734095140000|2024-12-13 13:05:40|25570.36|25490.36|25573.04|25493.04|25573.04|25493.04|25570.36|25490.36|10
1734095150000|2024-12-13 13:05:50|25573.42|25493.42|25573.36|25493.36|25573.58|25493.58|25572.83|25492.83|10
1734095160000|2024-12-13 13:06:00|25573.45|25493.45|25572.19|25492.19|25573.6|25493.6|25572.08|25492.08|10
1734095170000|2024-12-13 13:06:10|25572.01|25492.01|25569.61|25489.61|25572.01|25492.01|25569.61|25489.61|10
1734095180000|2024-12-13 13:06:20|25569.69|25489.69|25568.44|25488.44|25570.17|25490.17|25568.23|25488.23|10
1734095190000|2024-12-13 13:06:30|25568.41|25488.41|25564.87|25484.87|25568.42|25488.42|25564.87|25484.87|10
1734095200000|2024-12-13 13:06:40|25564.74|25484.74|25565.37|25485.37|25565.37|25485.37|25564.43|25484.43|10
1734095210000|2024-12-13 13:06:50|25564.95|25484.95|25564.81|25484.81|25565.33|25485.33|25564.42|25484.42|10
1734095220000|2024-12-13 13:07:00|25564.75|25484.75|25564.2|25484.2|25564.75|25484.75|25563.89|25483.89|10
1734095230000|2024-12-13 13:07:10|25564.1|25484.1|25560.69|25480.69|25564.1|25484.1|25560.52|25480.52|10
1734095240000|2024-12-13 13:07:20|25560.48|25480.48|25559.13|25479.13|25560.48|25480.48|25559.13|25479.13|10
1734095250000|2024-12-13 13:07:30|25558.86|25478.86|25561.89|25481.89|25561.89|25481.89|25558.86|25478.86|10
1734095260000|2024-12-13 13:07:40|25562.14|25482.14|25561.61|25481.61|25562.48|25482.48|25561.53|25481.53|10
1734095270000|2024-12-13 13:07:50|25561.71|25481.71|25556.87|25476.87|25561.75|25481.75|25556.87|25476.87|9
1734095280000|2024-12-13 13:08:00|25556.86|25476.86|25555.66|25475.66|25556.97|25476.97|25555.66|25475.66|10
1734095290000|2024-12-13 13:08:10|25555.42|25475.42|25553.52|25473.52|25555.73|25475.73|25553.52|25473.52|10
1734095300000|2024-12-13 13:08:20|25553.56|25473.56|25552.13|25472.13|25553.64|25473.64|25552.13|25472.13|9
1734095310000|2024-12-13 13:08:30|25552.04|25472.04|25551.48|25471.48|25552.04|25472.04|25551.13|25471.13|10
1734095320000|2024-12-13 13:08:40|25551.3|25471.3|25548.54|25468.54|25551.3|25471.3|25548.33|25468.33|9
1734095330000|2024-12-13 13:08:50|25548.39|25468.39|25545.49|25465.49|25548.39|25468.39|25545.49|25465.49|10
1734095340000|2024-12-13 13:09:00|25545.4|25465.4|25544.92|25464.92|25546.09|25466.09|25544.36|25464.36|9
1734095350000|2024-12-13 13:09:10|25544.89|25464.89|25543.45|25463.45|25544.89|25464.89|25543.42|25463.42|9
1734095360000|2024-12-13 13:09:20|25543.4|25463.4|25542.67|25462.67|25543.4|25463.4|25542.16|25462.16|10
1734095370000|2024-12-13 13:09:30|25542.48|25462.48|25534.09|25454.09|25542.48|25462.48|25534.09|25454.09|10
1734095380000|2024-12-13 13:09:40|25534.11|25454.11|25532.8|25452.8|25534.11|25454.11|25532.8|25452.8|10
1734095390000|2024-12-13 13:09:50|25533.36|25453.36|25528.88|25448.88|25533.39|25453.39|25528.88|25448.88|10
1734095400000|2024-12-13 13:10:00|25528.71|25448.71|25526.61|25446.61|25528.97|25448.97|25525.79|25445.79|10
1734095410000|2024-12-13 13:10:10|25527.21|25447.21|25531.83|25451.83|25531.83|25451.83|25526.9|25446.9|10
1734095420000|2024-12-13 13:10:20|25532.84|25452.84|25545.21|25465.21|25545.21|25465.21|25532.84|25452.84|9
1734095430000|2024-12-13 13:10:30|25546.48|25466.48|25553.27|25473.27|25553.27|25473.27|25546.48|25466.48|10
1734095440000|2024-12-13 13:10:40|25553.57|25473.57|25554.1|25474.1|25555.16|25475.16|25553.11|25473.11|10
1734095450000|2024-12-13 13:10:50|25553.86|25473.86|25553.15|25473.15|25554.16|25474.16|25553.15|25473.15|10
1734095460000|2024-12-13 13:11:00|25552.96|25472.96|25550.95|25470.95|25552.96|25472.96|25550.95|25470.95|10
1734095470000|2024-12-13 13:11:10|25550.59|25470.59|25553.61|25473.61|25553.61|25473.61|25549.97|25469.97|10
1734095480000|2024-12-13 13:11:20|25553.07|25473.07|25549.33|25469.33|25553.19|25473.19|25549.33|25469.33|10
1734095490000|2024-12-13 13:11:30|25549.11|25469.11|25547.98|25467.98|25549.23|25469.23|25547.98|25467.98|10
1734095500000|2024-12-13 13:11:40|25547.93|25467.93|25545.57|25465.57|25547.93|25467.93|25545.55|25465.55|10
1734095510000|2024-12-13 13:11:50|25545.62|25465.62|25543.61|25463.61|25546.23|25466.23|25543.61|25463.61|10
1734095520000|2024-12-13 13:12:00|25543.39|25463.39|25542.46|25462.46|25544.75|25464.75|25542.46|25462.46|10
1734095530000|2024-12-13 13:12:10|25541.72|25461.72|25538.23|25458.23|25541.72|25461.72|25538.23|25458.23|10
1734095540000|2024-12-13 13:12:20|25537.8|25457.8|25532.72|25452.72|25537.88|25457.88|25532.72|25452.72|10
1734095550000|2024-12-13 13:12:30|25532.41|25452.41|25530.14|25450.14|25532.41|25452.41|25530.14|25450.14|10
1734095560000|2024-12-13 13:12:40|25529.31|25449.31|25529.93|25449.93|25530.39|25450.39|25529.31|25449.31|10
1734095570000|2024-12-13 13:12:50|25529.66|25449.66|25521.22|25441.22|25529.89|25449.89|25521.22|25441.22|10
1734095580000|2024-12-13 13:13:00|25520.84|25440.84|25519.89|25439.89|25520.84|25440.84|25519.04|25439.04|10
1734095590000|2024-12-13 13:13:10|25520.26|25440.26|25517.24|25437.24|25520.26|25440.26|25517.24|25437.24|10
1734095600000|2024-12-13 13:13:20|25516.75|25436.75|25517.79|25437.79|25518.02|25438.02|25515.88|25435.88|10
1734095610000|2024-12-13 13:13:30|25517.88|25437.88|25519.45|25439.45|25519.45|25439.45|25517.03|25437.03|10
1734095620000|2024-12-13 13:13:40|25520.47|25440.47|25521.51|25441.51|25521.62|25441.62|25520.47|25440.47|10
1734095630000|2024-12-13 13:13:50|25521.65|25441.65|25519.67|25439.67|25521.65|25441.65|25519.66|25439.66|10
1734095640000|2024-12-13 13:14:00|25520.15|25440.15|25522.77|25442.77|25522.77|25442.77|25520.06|25440.06|10
1734095650000|2024-12-13 13:14:10|25525.21|25445.21|25528.88|25448.88|25528.88|25448.88|25525.21|25445.21|10
1734095660000|2024-12-13 13:14:20|25529.04|25449.04|25529.28|25449.28|25529.28|25449.28|25528.28|25448.28|10
1734095670000|2024-12-13 13:14:30|25529.23|25449.23|25529.44|25449.44|25530.54|25450.54|25529.23|25449.23|10
1734095680000|2024-12-13 13:14:40|25529.95|25449.95|25530.23|25450.23|25530.24|25450.24|25529.83|25449.83|10
1734095690000|2024-12-13 13:14:50|25530.07|25450.07|25525.31|25445.31|25530.07|25450.07|25525.31|25445.31|10
1734095700000|2024-12-13 13:15:00|25525.1|25445.1|25524.84|25444.84|25525.91|25445.91|25524.84|25444.84|10
1734095710000|2024-12-13 13:15:10|25524.41|25444.41|25524.22|25444.22|25524.83|25444.83|25523.96|25443.96|10
1734095720000|2024-12-13 13:15:20|25524.17|25444.17|25522.94|25442.94|25524.28|25444.28|25522.94|25442.94|10
1734095730000|2024-12-13 13:15:30|25522.44|25442.44|25520.28|25440.28|25522.44|25442.44|25519.69|25439.69|10
1734095740000|2024-12-13 13:15:40|25520.21|25440.21|25517.13|25437.13|25520.21|25440.21|25517.13|25437.13|10
1734095750000|2024-12-13 13:15:50|25517|25437|25511.27|25431.27|25517|25437|25511.27|25431.27|10
1734095760000|2024-12-13 13:16:00|25510.06|25430.06|25503.14|25423.14|25510.06|25430.06|25503.14|25423.14|10
1734095770000|2024-12-13 13:16:10|25502.64|25422.64|25501.46|25421.46|25502.64|25422.64|25500.75|25420.75|10
1734095780000|2024-12-13 13:16:20|25501.42|25421.42|25502.93|25422.93|25502.93|25422.93|25501.42|25421.42|9
1734095790000|2024-12-13 13:16:30|25502.12|25422.12|25500.02|25420.02|25502.18|25422.18|25500.02|25420.02|10
1734095800000|2024-12-13 13:16:40|25499.51|25419.51|25499.62|25419.62|25500.49|25420.49|25499.49|25419.49|10
1734095810000|2024-12-13 13:16:50|25499.74|25419.74|25499.33|25419.33|25500.1|25420.1|25499.33|25419.33|10
1734095820000|2024-12-13 13:17:00|25499.24|25419.24|25499.09|25419.09|25499.45|25419.45|25498.84|25418.84|10
1734095830000|2024-12-13 13:17:10|25498.95|25418.95|25497.74|25417.74|25499.12|25419.12|25497.74|25417.74|10
1734095840000|2024-12-13 13:17:20|25497.24|25417.24|25494.26|25414.26|25497.24|25417.24|25494.11|25414.11|10
1734095850000|2024-12-13 13:17:30|25494.06|25414.06|25489.12|25409.12|25494.06|25414.06|25489.12|25409.12|10
1734095860000|2024-12-13 13:17:40|25488.58|25408.58|25484.51|25404.51|25488.85|25408.85|25484.51|25404.51|10
1734095870000|2024-12-13 13:17:50|25484.24|25404.24|25485.22|25405.22|25485.8|25405.8|25484.18|25404.18|10
1734095880000|2024-12-13 13:18:00|25484.36|25404.36|25483.81|25403.81|25484.36|25404.36|25482.68|25402.68|10
1734095890000|2024-12-13 13:18:10|25483.08|25403.08|25485.74|25405.74|25485.74|25405.74|25483.08|25403.08|10
1734095900000|2024-12-13 13:18:20|25486.23|25406.23|25491.02|25411.02|25491.02|25411.02|25486.23|25406.23|10
1734095910000|2024-12-13 13:18:30|25491.3|25411.3|25495.67|25415.67|25495.67|25415.67|25491.3|25411.3|10
1734095920000|2024-12-13 13:18:40|25496.1|25416.1|25496.07|25416.07|25496.17|25416.17|25495.24|25415.24|10
1734095930000|2024-12-13 13:18:50|25496.7|25416.7|25499.39|25419.39|25499.39|25419.39|25496.7|25416.7|10
1734095940000|2024-12-13 13:19:00|25499.58|25419.58|25498.76|25418.76|25500.31|25420.31|25498.76|25418.76|10
1734095950000|2024-12-13 13:19:10|25498.48|25418.48|25497.65|25417.65|25499.75|25419.75|25497.65|25417.65|10
1734095960000|2024-12-13 13:19:20|25497.54|25417.54|25499.13|25419.13|25499.13|25419.13|25497.49|25417.49|10
1734095970000|2024-12-13 13:19:30|25498.68|25418.68|25495.98|25415.98|25498.68|25418.68|25495.98|25415.98|8
1734095980000|2024-12-13 13:19:40|25495.73|25415.73|25493.64|25413.64|25495.73|25415.73|25493.64|25413.64|9
1734095990000|2024-12-13 13:19:50|25493.33|25413.33|25492.97|25412.97|25493.88|25413.88|25492.88|25412.88|10
1734096000000|2024-12-13 13:20:00|25492.58|25412.58|25491.94|25411.94|25492.58|25412.58|25491.45|25411.45|10
1734096010000|2024-12-13 13:20:10|25492.21|25412.21|25492.23|25412.23|25492.23|25412.23|25490.61|25410.61|8
1734096020000|2024-12-13 13:20:20|25492.13|25412.13|25490.36|25410.36|25492.13|25412.13|25490.36|25410.36|10
1734096030000|2024-12-13 13:20:30|25489.24|25409.24|25485.52|25405.52|25489.24|25409.24|25485.52|25405.52|10
1734096040000|2024-12-13 13:20:40|25485.39|25405.39|25484.62|25404.62|25486.28|25406.28|25484.62|25404.62|10
1734096050000|2024-12-13 13:20:50|25484.7|25404.7|25482.8|25402.8|25484.7|25404.7|25482.8|25402.8|10
1734096060000|2024-12-13 13:21:00|25482.99|25402.99|25481.75|25401.75|25482.99|25402.99|25481.75|25401.75|10
1734096070000|2024-12-13 13:21:10|25480.83|25400.83|25478.02|25398.02|25480.83|25400.83|25477.59|25397.59|10
1734096080000|2024-12-13 13:21:20|25477.81|25397.81|25478.74|25398.74|25478.74|25398.74|25477.69|25397.69|10
1734096090000|2024-12-13 13:21:30|25478.48|25398.48|25479.27|25399.27|25479.27|25399.27|25478.26|25398.26|10
1734096100000|2024-12-13 13:21:40|25479.37|25399.37|25477.88|25397.88|25479.37|25399.37|25477.88|25397.88|10
1734096110000|2024-12-13 13:21:50|25477.77|25397.77|25478.05|25398.05|25479.26|25399.26|25477.74|25397.74|10
1734096120000|2024-12-13 13:22:00|25478.09|25398.09|25483.09|25403.09|25483.09|25403.09|25478.09|25398.09|10
1734096130000|2024-12-13 13:22:10|25483.45|25403.45|25485.4|25405.4|25485.66|25405.66|25483.44|25403.44|10
1734096140000|2024-12-13 13:22:20|25485.53|25405.53|25484.23|25404.23|25485.53|25405.53|25484.23|25404.23|10
1734096150000|2024-12-13 13:22:30|25484.98|25404.98|25486.87|25406.87|25486.87|25406.87|25484.98|25404.98|10
1734096160000|2024-12-13 13:22:40|25486.54|25406.54|25485.9|25405.9|25486.54|25406.54|25485.9|25405.9|10
1734096170000|2024-12-13 13:22:50|25485.45|25405.45|25483.27|25403.27|25485.45|25405.45|25483.27|25403.27|10
1734096180000|2024-12-13 13:23:00|25483.2|25403.2|25482.82|25402.82|25483.38|25403.38|25482.82|25402.82|10
1734096190000|2024-12-13 13:23:10|25481.77|25401.77|25481.05|25401.05|25481.77|25401.77|25480.98|25400.98|10
1734096200000|2024-12-13 13:23:20|25480.5|25400.5|25482.37|25402.37|25482.37|25402.37|25480.11|25400.11|10
1734096210000|2024-12-13 13:23:30|25482.7|25402.7|25483.62|25403.62|25483.66|25403.66|25482.7|25402.7|10
1734096220000|2024-12-13 13:23:40|25483.79|25403.79|25485.18|25405.18|25485.18|25405.18|25483.79|25403.79|9
1734096230000|2024-12-13 13:23:50|25485.23|25405.23|25486.9|25406.9|25486.9|25406.9|25485.12|25405.12|10
1734096240000|2024-12-13 13:24:00|25487.42|25407.42|25485.11|25405.11|25487.42|25407.42|25484.9|25404.9|9
1734096250000|2024-12-13 13:24:10|25485.25|25405.25|25481.03|25401.03|25485.38|25405.38|25481.03|25401.03|10
1734096260000|2024-12-13 13:24:20|25480.61|25400.61|25482.8|25402.8|25483.09|25403.09|25480.35|25400.35|10
1734096270000|2024-12-13 13:24:30|25482.69|25402.69|25474.46|25394.46|25482.69|25402.69|25474.46|25394.46|9
1734096280000|2024-12-13 13:24:40|25473.6|25393.6|25468|25388|25473.6|25393.6|25468|25388|10
1734096290000|2024-12-13 13:24:50|25468.02|25388.02|25466.54|25386.54|25468.02|25388.02|25465.96|25385.96|10
1734096300000|2024-12-13 13:25:00|25465.5|25385.5|25459.32|25379.32|25465.5|25385.5|25459.32|25379.32|10
1734096310000|2024-12-13 13:25:10|25459.29|25379.29|25456.49|25376.49|25459.29|25379.29|25456.49|25376.49|9
1734096320000|2024-12-13 13:25:20|25456.71|25376.71|25455.8|25375.8|25456.71|25376.71|25455.13|25375.13|10
1734096330000|2024-12-13 13:25:30|25456.26|25376.26|25456.81|25376.81|25457.41|25377.41|25456.26|25376.26|9
1734096340000|2024-12-13 13:25:40|25457.51|25377.51|25457.43|25377.43|25457.69|25377.69|25456.87|25376.87|10
1734096350000|2024-12-13 13:25:50|25457.2|25377.2|25457.99|25377.99|25458.78|25378.78|25457.16|25377.16|10
1734096360000|2024-12-13 13:26:00|25457.84|25377.84|25461.11|25381.11|25461.11|25381.11|25457.67|25377.67|10
1734096370000|2024-12-13 13:26:10|25461.5|25381.5|25462.97|25382.97|25462.97|25382.97|25461.5|25381.5|10
1734096380000|2024-12-13 13:26:20|25463|25383|25465.26|25385.26|25465.45|25385.45|25462.81|25382.81|10
1734096390000|2024-12-13 13:26:30|25465.33|25385.33|25464.82|25384.82|25465.99|25385.99|25463.8|25383.8|10
1734096400000|2024-12-13 13:26:40|25464.8|25384.8|25466.73|25386.73|25466.73|25386.73|25464.8|25384.8|10
1734096410000|2024-12-13 13:26:50|25467.02|25387.02|25467.45|25387.45|25467.57|25387.57|25467.02|25387.02|10
1734096420000|2024-12-13 13:27:00|25467.89|25387.89|25470.92|25390.92|25470.92|25390.92|25467.86|25387.86|10
1734096430000|2024-12-13 13:27:10|25470.93|25390.93|25472.23|25392.23|25472.23|25392.23|25470.64|25390.64|10
1734096440000|2024-12-13 13:27:20|25473.28|25393.28|25478.7|25398.7|25478.82|25398.82|25473.28|25393.28|10
1734096450000|2024-12-13 13:27:30|25478.79|25398.79|25478.54|25398.54|25479.55|25399.55|25478.54|25398.54|10
1734096460000|2024-12-13 13:27:40|25478.7|25398.7|25479.48|25399.48|25479.5|25399.5|25478.7|25398.7|10
1734096470000|2024-12-13 13:27:50|25479.65|25399.65|25481.13|25401.13|25481.13|25401.13|25479.02|25399.02|10
1734096480000|2024-12-13 13:28:00|25481.21|25401.21|25479.18|25399.18|25481.61|25401.61|25479.18|25399.18|10
1734096490000|2024-12-13 13:28:10|25479.1|25399.1|25479.83|25399.83|25479.83|25399.83|25478.81|25398.81|10
1734096500000|2024-12-13 13:28:20|25479.93|25399.93|25481.27|25401.27|25481.27|25401.27|25479.66|25399.66|8
1734096510000|2024-12-13 13:28:30|25481.3|25401.3|25481.71|25401.71|25481.71|25401.71|25480.88|25400.88|9
1734096520000|2024-12-13 13:28:40|25481.57|25401.57|25481.58|25401.58|25481.66|25401.66|25481.25|25401.25|10
1734096530000|2024-12-13 13:28:50|25481.97|25401.97|25480.57|25400.57|25482.24|25402.24|25480.57|25400.57|10
1734096540000|2024-12-13 13:29:00|25480.42|25400.42|25481.21|25401.21|25481.21|25401.21|25480.2|25400.2|10
1734096550000|2024-12-13 13:29:10|25481.2|25401.2|25480.82|25400.82|25481.6|25401.6|25480.82|25400.82|10
1734096560000|2024-12-13 13:29:20|25480.83|25400.83|25482.31|25402.31|25482.31|25402.31|25480.62|25400.62|9
1734096570000|2024-12-13 13:29:30|25481.86|25401.86|25481.72|25401.72|25482.42|25402.42|25481.53|25401.53|9
1734096580000|2024-12-13 13:29:40|25482.43|25402.43|25482.89|25402.89|25483.4|25403.4|25482.06|25402.06|10
1734096590000|2024-12-13 13:29:50|25482.24|25402.24|25481.28|25401.28|25482.24|25402.24|25481.28|25401.28|10
1734096600000|2024-12-13 13:30:00|25481.2|25401.2|25478.44|25398.44|25481.2|25401.2|25478.44|25398.44|10
1734096610000|2024-12-13 13:30:10|25478.28|25398.28|25480.9|25400.9|25480.9|25400.9|25478|25398|10
1734096620000|2024-12-13 13:30:20|25481.11|25401.11|25482.67|25402.67|25482.67|25402.67|25480.84|25400.84|10
1734096630000|2024-12-13 13:30:30|25482.83|25402.83|25487.33|25407.33|25487.33|25407.33|25482.68|25402.68|10
1734096640000|2024-12-13 13:30:40|25487.89|25407.89|25490.1|25410.1|25490.47|25410.47|25487.89|25407.89|10
1734096650000|2024-12-13 13:30:50|25490.32|25410.32|25493.3|25413.3|25493.3|25413.3|25490.32|25410.32|10
1734096660000|2024-12-13 13:31:00|25493.39|25413.39|25495.67|25415.67|25495.67|25415.67|25493.28|25413.28|10
1734096670000|2024-12-13 13:31:10|25495.83|25415.83|25499.99|25419.99|25499.99|25419.99|25495.83|25415.83|10
1734096680000|2024-12-13 13:31:20|25499.74|25419.74|25502.26|25422.26|25502.26|25422.26|25499.22|25419.22|10
1734096690000|2024-12-13 13:31:30|25502.12|25422.12|25500.91|25420.91|25502.12|25422.12|25500.91|25420.91|10
1734096700000|2024-12-13 13:31:40|25500.92|25420.92|25500.16|25420.16|25501.12|25421.12|25500.03|25420.03|10
1734096710000|2024-12-13 13:31:50|25500.2|25420.2|25501.77|25421.77|25501.77|25421.77|25500.16|25420.16|10
1734096720000|2024-12-13 13:32:00|25501.82|25421.82|25503.56|25423.56|25503.56|25423.56|25501.82|25421.82|10
1734096730000|2024-12-13 13:32:10|25503.68|25423.68|25505.86|25425.86|25505.86|25425.86|25503.68|25423.68|10
1734096740000|2024-12-13 13:32:20|25506.33|25426.33|25508.67|25428.67|25509.35|25429.35|25506.33|25426.33|10
1734096750000|2024-12-13 13:32:30|25507.99|25427.99|25508.76|25428.76|25508.76|25428.76|25507.99|25427.99|9
1734096760000|2024-12-13 13:32:40|25508.95|25428.95|25511.23|25431.23|25511.23|25431.23|25508.95|25428.95|9
1734096770000|2024-12-13 13:32:50|25511.22|25431.22|25510.3|25430.3|25511.73|25431.73|25510.16|25430.16|10
1734096780000|2024-12-13 13:33:00|25510.21|25430.21|25510.72|25430.72|25510.72|25430.72|25509.93|25429.93|10
1734096790000|2024-12-13 13:33:10|25510.69|25430.69|25513.57|25433.57|25513.57|25433.57|25510.55|25430.55|9
1734096800000|2024-12-13 13:33:20|25514.17|25434.17|25517.26|25437.26|25517.26|25437.26|25514.17|25434.17|10
1734096810000|2024-12-13 13:33:30|25517.03|25437.03|25517.04|25437.04|25517.8|25437.8|25517.03|25437.03|10
1734096820000|2024-12-13 13:33:40|25517.01|25437.01|25519.44|25439.44|25519.44|25439.44|25517.01|25437.01|9
1734096830000|2024-12-13 13:33:50|25518.23|25438.23|25517.24|25437.24|25518.23|25438.23|25517.16|25437.16|10
1734096840000|2024-12-13 13:34:00|25517.13|25437.13|25519.99|25439.99|25519.99|25439.99|25517.03|25437.03|9
1734096850000|2024-12-13 13:34:10|25520|25440|25518.66|25438.66|25521.01|25441.01|25518.66|25438.66|10
1734096860000|2024-12-13 13:34:20|25518.68|25438.68|25519.61|25439.61|25519.73|25439.73|25518.68|25438.68|10
1734096870000|2024-12-13 13:34:30|25519.97|25439.97|25521.69|25441.69|25522.39|25442.39|25519.97|25439.97|10
1734096880000|2024-12-13 13:34:40|25521.35|25441.35|25520.13|25440.13|25521.36|25441.36|25520.13|25440.13|10
1734096890000|2024-12-13 13:34:50|25519.47|25439.47|25515.41|25435.41|25519.47|25439.47|25515.41|25435.41|10
1734096900000|2024-12-13 13:35:00|25514.64|25434.64|25509.75|25429.75|25514.64|25434.64|25509.75|25429.75|10
1734096910000|2024-12-13 13:35:10|25508.76|25428.76|25498.02|25418.02|25508.76|25428.76|25498.02|25418.02|8
1734096920000|2024-12-13 13:35:20|25496.29|25416.29|25488.87|25408.87|25496.29|25416.29|25488.87|25408.87|10
1734096930000|2024-12-13 13:35:30|25488.86|25408.86|25486.16|25406.16|25488.89|25408.89|25485.36|25405.36|10
1734096940000|2024-12-13 13:35:40|25485.52|25405.52|25483.33|25403.33|25485.52|25405.52|25483.33|25403.33|9
1734096950000|2024-12-13 13:35:50|25480.32|25400.32|25461.01|25381.01|25480.32|25400.32|25461.01|25381.01|10
1734096960000|2024-12-13 13:36:00|25460.64|25380.64|25454.03|25374.03|25460.64|25380.64|25454.03|25374.03|10
1734096970000|2024-12-13 13:36:10|25453.52|25373.52|25442.62|25362.62|25453.52|25373.52|25442.62|25362.62|10
1734096980000|2024-12-13 13:36:20|25443.32|25363.32|25445.9|25365.9|25445.9|25365.9|25443.32|25363.32|10
1734096990000|2024-12-13 13:36:30|25446.49|25366.49|25451.87|25371.87|25451.87|25371.87|25446.49|25366.49|10
1734097000000|2024-12-13 13:36:40|25451.63|25371.63|25453.67|25373.67|25455.34|25375.34|25451.63|25371.63|10
1734097010000|2024-12-13 13:36:50|25454.15|25374.15|25453.86|25373.86|25455.04|25375.04|25453.86|25373.86|10
1734097020000|2024-12-13 13:37:00|25453.37|25373.37|25448.11|25368.11|25453.44|25373.44|25448.11|25368.11|10
1734097030000|2024-12-13 13:37:10|25446.98|25366.98|25447.97|25367.97|25448.04|25368.04|25446.27|25366.27|10
1734097040000|2024-12-13 13:37:20|25447.9|25367.9|25444.36|25364.36|25447.9|25367.9|25444.36|25364.36|10
1734097050000|2024-12-13 13:37:30|25443.55|25363.55|25441.23|25361.23|25443.55|25363.55|25441.23|25361.23|10
1734097060000|2024-12-13 13:37:40|25440.97|25360.97|25430.66|25350.66|25440.97|25360.97|25429.88|25349.88|10
1734097070000|2024-12-13 13:37:50|25430.79|25350.79|25427.29|25347.29|25430.79|25350.79|25427.29|25347.29|10
1734097080000|2024-12-13 13:38:00|25427.11|25347.11|25426.06|25346.06|25427.13|25347.13|25424.93|25344.93|10
1734097090000|2024-12-13 13:38:10|25425.97|25345.97|25423.4|25343.4|25425.97|25345.97|25422.82|25342.82|10
1734097100000|2024-12-13 13:38:20|25424.28|25344.28|25425.27|25345.27|25425.43|25345.43|25424.28|25344.28|10
1734097110000|2024-12-13 13:38:30|25425.16|25345.16|25424.87|25344.87|25425.38|25345.38|25424.87|25344.87|10
1734097120000|2024-12-13 13:38:40|25425.5|25345.5|25428.37|25348.37|25428.37|25348.37|25425.5|25345.5|10
1734097130000|2024-12-13 13:38:50|25428.56|25348.56|25431.15|25351.15|25431.21|25351.21|25428.56|25348.56|10
1734097140000|2024-12-13 13:39:00|25430.35|25350.35|25429.72|25349.72|25430.35|25350.35|25428.59|25348.59|10
1734097150000|2024-12-13 13:39:10|25429.74|25349.74|25425.24|25345.24|25429.74|25349.74|25425.04|25345.04|10
1734097160000|2024-12-13 13:39:20|25424.98|25344.98|25426.54|25346.54|25426.54|25346.54|25424.52|25344.52|10
1734097170000|2024-12-13 13:39:30|25426.08|25346.08|25422.1|25342.1|25426.08|25346.08|25420.48|25340.48|10
1734097180000|2024-12-13 13:39:40|25421.58|25341.58|25423.19|25343.19|25423.19|25343.19|25421.45|25341.45|10
1734097190000|2024-12-13 13:39:50|25423.15|25343.15|25423.13|25343.13|25423.19|25343.19|25422.62|25342.62|10
1734097200000|2024-12-13 13:40:00|25423.18|25343.18|25429.31|25349.31|25429.31|25349.31|25422.45|25342.45|10
1734097210000|2024-12-13 13:40:10|25429.83|25349.83|25433.83|25353.83|25433.83|25353.83|25429.67|25349.67|10
1734097220000|2024-12-13 13:40:20|25434.39|25354.39|25440.29|25360.29|25440.29|25360.29|25434.39|25354.39|10
1734097230000|2024-12-13 13:40:30|25443|25363|25443.11|25363.11|25443.69|25363.69|25442.2|25362.2|10
1734097240000|2024-12-13 13:40:40|25443.36|25363.36|25439.44|25359.44|25443.36|25363.36|25439.2|25359.2|10
1734097250000|2024-12-13 13:40:50|25438.59|25358.59|25439.76|25359.76|25440.12|25360.12|25438.16|25358.16|10
1734097260000|2024-12-13 13:41:00|25440.05|25360.05|25441.12|25361.12|25441.12|25361.12|25439.14|25359.14|10
1734097270000|2024-12-13 13:41:10|25440.96|25360.96|25439.97|25359.97|25440.96|25360.96|25438.92|25358.92|10
1734097280000|2024-12-13 13:41:20|25439.82|25359.82|25436.65|25356.65|25439.82|25359.82|25436.65|25356.65|9
1734097290000|2024-12-13 13:41:30|25436.74|25356.74|25436.04|25356.04|25438.45|25358.45|25436.04|25356.04|10
1734097300000|2024-12-13 13:41:40|25435.61|25355.61|25431.44|25351.44|25436.03|25356.03|25431|25351|10
1734097310000|2024-12-13 13:41:50|25430.8|25350.8|25436.31|25356.31|25436.82|25356.82|25430.8|25350.8|10
1734097320000|2024-12-13 13:42:00|25436.19|25356.19|25437.52|25357.52|25437.52|25357.52|25435.95|25355.95|10
1734097330000|2024-12-13 13:42:10|25437.9|25357.9|25438.62|25358.62|25439.45|25359.45|25437.9|25357.9|10
1734097340000|2024-12-13 13:42:20|25437.78|25357.78|25436.7|25356.7|25437.78|25357.78|25436.09|25356.09|10
1734097350000|2024-12-13 13:42:30|25436.32|25356.32|25431.08|25351.08|25436.32|25356.32|25430.87|25350.87|9
1734097360000|2024-12-13 13:42:40|25431.44|25351.44|25427.42|25347.42|25431.49|25351.49|25427.42|25347.42|10
1734097370000|2024-12-13 13:42:50|25427.33|25347.33|25426.02|25346.02|25427.33|25347.33|25425.82|25345.82|10
1734097380000|2024-12-13 13:43:00|25426.57|25346.57|25427.19|25347.19|25427.75|25347.75|25426.57|25346.57|10
1734097390000|2024-12-13 13:43:10|25427.74|25347.74|25429.56|25349.56|25429.56|25349.56|25427.74|25347.74|9
1734097400000|2024-12-13 13:43:20|25429.59|25349.59|25427.34|25347.34|25430.09|25350.09|25427.34|25347.34|10
1734097410000|2024-12-13 13:43:30|25426.3|25346.3|25427.32|25347.32|25427.32|25347.32|25425.53|25345.53|10
1734097420000|2024-12-13 13:43:40|25428.05|25348.05|25437.38|25357.38|25437.38|25357.38|25427.97|25347.97|10
1734097430000|2024-12-13 13:43:50|25439.43|25359.43|25442.47|25362.47|25443.06|25363.06|25439.43|25359.43|10
1734097440000|2024-12-13 13:44:00|25442.65|25362.65|25442.06|25362.06|25442.65|25362.65|25441.54|25361.54|10
1734097450000|2024-12-13 13:44:10|25441.77|25361.77|25441.09|25361.09|25442.25|25362.25|25441.09|25361.09|10
1734097460000|2024-12-13 13:44:20|25441.07|25361.07|25438.96|25358.96|25441.42|25361.42|25438.96|25358.96|10
1734097470000|2024-12-13 13:44:30|25439.36|25359.36|25442.7|25362.7|25442.7|25362.7|25438.65|25358.65|10
1734097480000|2024-12-13 13:44:40|25444.01|25364.01|25448.19|25368.19|25448.61|25368.61|25444.01|25364.01|10
1734097490000|2024-12-13 13:44:50|25449.1|25369.1|25452.38|25372.38|25452.95|25372.95|25449.1|25369.1|10
1734097500000|2024-12-13 13:45:00|25452.72|25372.72|25454.08|25374.08|25454.3|25374.3|25452.72|25372.72|9
1734097510000|2024-12-13 13:45:10|25454.37|25374.37|25450.27|25370.27|25454.54|25374.54|25450.27|25370.27|10
1734097520000|2024-12-13 13:45:20|25449.68|25369.68|25448.95|25368.95|25449.68|25369.68|25445.54|25365.54|10
1734097530000|2024-12-13 13:45:30|25449.24|25369.24|25454.75|25374.75|25454.89|25374.89|25449.19|25369.19|8
1734097540000|2024-12-13 13:45:40|25454.84|25374.84|25466.19|25386.19|25466.19|25386.19|25454.84|25374.84|10
1734097550000|2024-12-13 13:45:50|25466.54|25386.54|25474.4|25394.4|25475.01|25395.01|25466.54|25386.54|10
1734097560000|2024-12-13 13:46:00|25474.36|25394.36|25474.68|25394.68|25475.58|25395.58|25474.05|25394.05|10
1734097570000|2024-12-13 13:46:10|25474.65|25394.65|25478.45|25398.45|25478.45|25398.45|25474.24|25394.24|10
1734097580000|2024-12-13 13:46:20|25478.56|25398.56|25477.68|25397.68|25478.57|25398.57|25477.68|25397.68|9
1734097590000|2024-12-13 13:46:30|25477.31|25397.31|25474.62|25394.62|25477.31|25397.31|25473.79|25393.79|10
1734097600000|2024-12-13 13:46:40|25474.78|25394.78|25472.81|25392.81|25475.15|25395.15|25472.81|25392.81|10
1734097610000|2024-12-13 13:46:50|25472.13|25392.13|25467.88|25387.88|25472.13|25392.13|25467.88|25387.88|10
1734097620000|2024-12-13 13:47:00|25467.77|25387.77|25465.01|25385.01|25467.77|25387.77|25465.01|25385.01|10
1734097630000|2024-12-13 13:47:10|25465.29|25385.29|25464.5|25384.5|25466.28|25386.28|25464.5|25384.5|10
1734097640000|2024-12-13 13:47:20|25464.57|25384.57|25465.46|25385.46|25465.46|25385.46|25464.33|25384.33|10
1734097650000|2024-12-13 13:47:30|25465.68|25385.68|25464.08|25384.08|25466.37|25386.37|25462.55|25382.55|10
1734097660000|2024-12-13 13:47:40|25463.38|25383.38|25465.35|25385.35|25465.35|25385.35|25463.28|25383.28|10
1734097670000|2024-12-13 13:47:50|25466.17|25386.17|25465.8|25385.8|25466.51|25386.51|25465.8|25385.8|10
1734097680000|2024-12-13 13:48:00|25465.85|25385.85|25466.71|25386.71|25466.71|25386.71|25465.03|25385.03|10
1734097690000|2024-12-13 13:48:10|25466.54|25386.54|25468.57|25388.57|25468.57|25388.57|25466.21|25386.21|10
1734097700000|2024-12-13 13:48:20|25468.78|25388.78|25470.67|25390.67|25470.67|25390.67|25468.78|25388.78|10
1734097710000|2024-12-13 13:48:30|25471.07|25391.07|25475.3|25395.3|25475.3|25395.3|25471.07|25391.07|10
1734097720000|2024-12-13 13:48:40|25475.53|25395.53|25477.23|25397.23|25477.23|25397.23|25475.31|25395.31|10
1734097730000|2024-12-13 13:48:50|25477.27|25397.27|25479.16|25399.16|25479.16|25399.16|25477.02|25397.02|10
1734097740000|2024-12-13 13:49:00|25480.07|25400.07|25485.63|25405.63|25485.63|25405.63|25480.07|25400.07|10
1734097750000|2024-12-13 13:49:10|25486.05|25406.05|25489.53|25409.53|25489.77|25409.77|25486.05|25406.05|10
1734097760000|2024-12-13 13:49:20|25489.54|25409.54|25490.21|25410.21|25490.21|25410.21|25487.75|25407.75|10
1734097770000|2024-12-13 13:49:30|25490.64|25410.64|25499.63|25419.63|25499.63|25419.63|25490.64|25410.64|10
1734097780000|2024-12-13 13:49:40|25500.57|25420.57|25508.58|25428.58|25508.58|25428.58|25500.57|25420.57|10
1734097790000|2024-12-13 13:49:50|25509.15|25429.15|25515.83|25435.83|25516.13|25436.13|25509.15|25429.15|10
1734097800000|2024-12-13 13:50:00|25517.7|25437.7|25526|25446|25526.03|25446.03|25517.7|25437.7|10
1734097810000|2024-12-13 13:50:10|25525.37|25445.37|25529.7|25449.7|25532.3|25452.3|25525.37|25445.37|10
1734097820000|2024-12-13 13:50:20|25530.4|25450.4|25528.97|25448.97|25530.4|25450.4|25527.29|25447.29|10
1734097830000|2024-12-13 13:50:30|25530.29|25450.29|25537.52|25457.52|25537.52|25457.52|25530.25|25450.25|10
1734097840000|2024-12-13 13:50:40|25538.24|25458.24|25543.12|25463.12|25543.12|25463.12|25538.15|25458.15|10
1734097850000|2024-12-13 13:50:50|25542.73|25462.73|25535.2|25455.2|25542.73|25462.73|25534.4|25454.4|10
1734097860000|2024-12-13 13:51:00|25535.25|25455.25|25549.85|25469.85|25549.85|25469.85|25535.25|25455.25|10
1734097870000|2024-12-13 13:51:10|25550.85|25470.85|25562.17|25482.17|25562.17|25482.17|25550.85|25470.85|10
1734097880000|2024-12-13 13:51:20|25562.85|25482.85|25573.27|25493.27|25573.5|25493.5|25562.85|25482.85|10
1734097890000|2024-12-13 13:51:30|25573.88|25493.88|25579.14|25499.14|25579.14|25499.14|25572.92|25492.92|9
1734097900000|2024-12-13 13:51:40|25578.67|25498.67|25577.67|25497.67|25579.45|25499.45|25576.31|25496.31|10
1734097910000|2024-12-13 13:51:50|25578.16|25498.16|25578.39|25498.39|25578.48|25498.48|25577.6|25497.6|10
1734097920000|2024-12-13 13:52:00|25578.67|25498.67|25576.48|25496.48|25579|25499|25576.09|25496.09|10
1734097930000|2024-12-13 13:52:10|25576.42|25496.42|25573.77|25493.77|25576.42|25496.42|25573.77|25493.77|10
1734097940000|2024-12-13 13:52:20|25572.9|25492.9|25566.53|25486.53|25572.9|25492.9|25566.53|25486.53|10
1734097950000|2024-12-13 13:52:30|25566.08|25486.08|25566.01|25486.01|25568.36|25488.36|25566.01|25486.01|10
1734097960000|2024-12-13 13:52:40|25567.75|25487.75|25567.54|25487.54|25572|25492|25567.54|25487.54|10
1734097970000|2024-12-13 13:52:50|25567.08|25487.08|25568.62|25488.62|25569.07|25489.07|25567.03|25487.03|10
1734097980000|2024-12-13 13:53:00|25568.63|25488.63|25570.67|25490.67|25570.67|25490.67|25568.09|25488.09|10
1734097990000|2024-12-13 13:53:10|25570.75|25490.75|25571.92|25491.92|25572.39|25492.39|25570.48|25490.48|10
1734098000000|2024-12-13 13:53:20|25572.82|25492.82|25572.65|25492.65|25573.48|25493.48|25571.97|25491.97|10
1734098010000|2024-12-13 13:53:30|25572.47|25492.47|25571.48|25491.48|25572.47|25492.47|25570.88|25490.88|10
1734098020000|2024-12-13 13:53:40|25571.57|25491.57|25569.86|25489.86|25571.57|25491.57|25569.86|25489.86|10
1734098030000|2024-12-13 13:53:50|25569.66|25489.66|25571.3|25491.3|25571.3|25491.3|25569.66|25489.66|10
1734098040000|2024-12-13 13:54:00|25571.31|25491.31|25570.81|25490.81|25571.8|25491.8|25569.89|25489.89|10
1734098050000|2024-12-13 13:54:10|25570.7|25490.7|25563.49|25483.49|25570.7|25490.7|25562.98|25482.98|10
1734098060000|2024-12-13 13:54:20|25563.06|25483.06|25560.9|25480.9|25563.06|25483.06|25560.75|25480.75|10
1734098070000|2024-12-13 13:54:30|25560.72|25480.72|25560.74|25480.74|25561.11|25481.11|25560.72|25480.72|10
1734098080000|2024-12-13 13:54:40|25560.25|25480.25|25556.46|25476.46|25560.25|25480.25|25555.83|25475.83|10
1734098090000|2024-12-13 13:54:50|25556.42|25476.42|25555.6|25475.6|25557.33|25477.33|25555.6|25475.6|10
1734098100000|2024-12-13 13:55:00|25554.95|25474.95|25551.49|25471.49|25554.95|25474.95|25551.42|25471.42|10
1734098110000|2024-12-13 13:55:10|25551.31|25471.31|25543.41|25463.41|25551.31|25471.31|25543.41|25463.41|10
1734098120000|2024-12-13 13:55:20|25543.11|25463.11|25540.47|25460.47|25543.11|25463.11|25540.47|25460.47|10
1734098130000|2024-12-13 13:55:30|25541.07|25461.07|25543.85|25463.85|25543.85|25463.85|25541.07|25461.07|10
1734098140000|2024-12-13 13:55:40|25545.13|25465.13|25545.52|25465.52|25546.21|25466.21|25544.95|25464.95|10
1734098150000|2024-12-13 13:55:50|25545.58|25465.58|25544.69|25464.69|25545.58|25465.58|25544.08|25464.08|10
1734098160000|2024-12-13 13:56:00|25544.74|25464.74|25545.86|25465.86|25545.93|25465.93|25544.62|25464.62|9
1734098170000|2024-12-13 13:56:10|25545.83|25465.83|25547.25|25467.25|25547.25|25467.25|25545.38|25465.38|10
1734098180000|2024-12-13 13:56:20|25547.63|25467.63|25546.5|25466.5|25547.86|25467.86|25546.5|25466.5|10
1734098190000|2024-12-13 13:56:30|25546.3|25466.3|25548.14|25468.14|25548.14|25468.14|25546.04|25466.04|9
1734098200000|2024-12-13 13:56:40|25548.62|25468.62|25549.71|25469.71|25550.26|25470.26|25548.62|25468.62|10
1734098210000|2024-12-13 13:56:50|25549.6|25469.6|25546.87|25466.87|25549.6|25469.6|25546.76|25466.76|10
1734098220000|2024-12-13 13:57:00|25546.86|25466.86|25549.76|25469.76|25549.92|25469.92|25546.86|25466.86|10
1734098230000|2024-12-13 13:57:10|25549.83|25469.83|25549.26|25469.26|25549.86|25469.86|25548.82|25468.82|10
1734098240000|2024-12-13 13:57:20|25549.17|25469.17|25547.5|25467.5|25550.03|25470.03|25547.5|25467.5|10
1734098250000|2024-12-13 13:57:30|25547.42|25467.42|25547.29|25467.29|25547.43|25467.43|25547.18|25467.18|10
1734098260000|2024-12-13 13:57:40|25547.66|25467.66|25549.83|25469.83|25550.43|25470.43|25547.47|25467.47|10
1734098270000|2024-12-13 13:57:50|25550.01|25470.01|25548.3|25468.3|25550.03|25470.03|25547.81|25467.81|10
1734098280000|2024-12-13 13:58:00|25548.22|25468.22|25548.45|25468.45|25548.6|25468.6|25547.57|25467.57|10
1734098290000|2024-12-13 13:58:10|25548.08|25468.08|25549.22|25469.22|25549.22|25469.22|25547.72|25467.72|10
1734098300000|2024-12-13 13:58:20|25549.17|25469.17|25550.82|25470.82|25550.82|25470.82|25549.17|25469.17|10
1734098310000|2024-12-13 13:58:30|25550.73|25470.73|25549.17|25469.17|25551.09|25471.09|25549.17|25469.17|9
1734098320000|2024-12-13 13:58:40|25548.96|25468.96|25549.33|25469.33|25549.73|25469.73|25548.86|25468.86|9
1734098330000|2024-12-13 13:58:50|25549.21|25469.21|25549.31|25469.31|25549.46|25469.46|25549.15|25469.15|9
1734098340000|2024-12-13 13:59:00|25549.4|25469.4|25547.9|25467.9|25549.44|25469.44|25547.73|25467.73|10
1734098350000|2024-12-13 13:59:10|25547.61|25467.61|25545.05|25465.05|25547.61|25467.61|25545.05|25465.05|10
1734098360000|2024-12-13 13:59:20|25544.44|25464.44|25542.84|25462.84|25544.44|25464.44|25542.84|25462.84|9
1734098370000|2024-12-13 13:59:30|25542.89|25462.89|25539.17|25459.17|25542.89|25462.89|25539.17|25459.17|10
1734098380000|2024-12-13 13:59:40|25538.78|25458.78|25537.52|25457.52|25538.78|25458.78|25537.17|25457.17|10
1734098390000|2024-12-13 13:59:50|25537.82|25457.82|25532.55|25452.55|25537.82|25457.82|25532.55|25452.55|10
1734098400000|2024-12-13 14:00:00|25532.46|25452.46|25532.78|25452.78|25533.21|25453.21|25532.28|25452.28|10
1734098410000|2024-12-13 14:00:10|25534.72|25454.72|25529.67|25449.67|25538.04|25458.04|25528.59|25448.59|10
1734098420000|2024-12-13 14:00:20|25529.73|25449.73|25529.03|25449.03|25529.73|25449.73|25528.69|25448.69|10
1734098430000|2024-12-13 14:00:30|25529.49|25449.49|25528.87|25448.87|25530.06|25450.06|25528.87|25448.87|10
1734098440000|2024-12-13 14:00:40|25528.75|25448.75|25519.73|25439.73|25528.79|25448.79|25519.73|25439.73|10
1734098450000|2024-12-13 14:00:50|25517.49|25437.49|25512.56|25432.56|25517.49|25437.49|25512.56|25432.56|10
1734098460000|2024-12-13 14:01:00|25510.68|25430.68|25505.93|25425.93|25511.15|25431.15|25505.93|25425.93|10
1734098470000|2024-12-13 14:01:10|25505.98|25425.98|25502.34|25422.34|25506.44|25426.44|25502.34|25422.34|10
1734098480000|2024-12-13 14:01:20|25502.29|25422.29|25505.35|25425.35|25505.35|25425.35|25501.64|25421.64|10
1734098490000|2024-12-13 14:01:30|25505.84|25425.84|25509.15|25429.15|25509.15|25429.15|25505.84|25425.84|9
1734098500000|2024-12-13 14:01:40|25509.26|25429.26|25509.74|25429.74|25510.4|25430.4|25509.19|25429.19|10
1734098510000|2024-12-13 14:01:50|25509.33|25429.33|25511.5|25431.5|25511.5|25431.5|25509.33|25429.33|9
1734098520000|2024-12-13 14:02:00|25511.81|25431.81|25517.9|25437.9|25517.9|25437.9|25511.81|25431.81|10
1734098530000|2024-12-13 14:02:10|25518|25438|25523.85|25443.85|25523.85|25443.85|25518|25438|10
1734098540000|2024-12-13 14:02:20|25524.03|25444.03|25526.06|25446.06|25526.06|25446.06|25524.03|25444.03|10
1734098550000|2024-12-13 14:02:30|25526.49|25446.49|25529.07|25449.07|25529.83|25449.83|25526.49|25446.49|10
1734098560000|2024-12-13 14:02:40|25529.12|25449.12|25526.88|25446.88|25529.12|25449.12|25526.88|25446.88|10
1734098570000|2024-12-13 14:02:50|25526.38|25446.38|25523.51|25443.51|25526.38|25446.38|25522.76|25442.76|10
1734098580000|2024-12-13 14:03:00|25523.9|25443.9|25530.96|25450.96|25530.96|25450.96|25523.83|25443.83|10
1734098590000|2024-12-13 14:03:10|25531.09|25451.09|25537.5|25457.5|25537.5|25457.5|25531.09|25451.09|10
1734098600000|2024-12-13 14:03:20|25537.38|25457.38|25543.21|25463.21|25543.21|25463.21|25537.38|25457.38|10
1734098610000|2024-12-13 14:03:30|25545.04|25465.04|25553.67|25473.67|25553.67|25473.67|25545.04|25465.04|10
1734098620000|2024-12-13 14:03:40|25554.13|25474.13|25554.06|25474.06|25555.24|25475.24|25554.06|25474.06|9
1734098630000|2024-12-13 14:03:50|25553.36|25473.36|25556.88|25476.88|25556.88|25476.88|25552.77|25472.77|10
1734098640000|2024-12-13 14:04:00|25557.16|25477.16|25558.51|25478.51|25558.74|25478.74|25557.16|25477.16|10
1734098650000|2024-12-13 14:04:10|25558.15|25478.15|25560.01|25480.01|25560.01|25480.01|25554.87|25474.87|10
1734098660000|2024-12-13 14:04:20|25560.52|25480.52|25558.14|25478.14|25561.19|25481.19|25558.14|25478.14|10
1734098670000|2024-12-13 14:04:30|25557.62|25477.62|25548.59|25468.59|25557.62|25477.62|25548.59|25468.59|10
1734098680000|2024-12-13 14:04:40|25546.74|25466.74|25539.98|25459.98|25546.74|25466.74|25539.88|25459.88|10
1734098690000|2024-12-13 14:04:50|25539.68|25459.68|25532.91|25452.91|25539.68|25459.68|25532.91|25452.91|9
1734098700000|2024-12-13 14:05:00|25532.34|25452.34|25521.14|25441.14|25532.34|25452.34|25521.14|25441.14|10
1734098710000|2024-12-13 14:05:10|25520.39|25440.39|25515.88|25435.88|25520.4|25440.4|25515.88|25435.88|10
1734098720000|2024-12-13 14:05:20|25516.1|25436.1|25515.75|25435.75|25516.1|25436.1|25514.33|25434.33|10
1734098730000|2024-12-13 14:05:30|25516.47|25436.47|25515.4|25435.4|25517.94|25437.94|25515.4|25435.4|10
1734098740000|2024-12-13 14:05:40|25515.1|25435.1|25516.6|25436.6|25516.6|25436.6|25515.1|25435.1|10
1734098750000|2024-12-13 14:05:50|25516.92|25436.92|25520.38|25440.38|25520.38|25440.38|25516.92|25436.92|10
1734098760000|2024-12-13 14:06:00|25520.98|25440.98|25519.17|25439.17|25522.04|25442.04|25519.17|25439.17|10
1734098770000|2024-12-13 14:06:10|25518.01|25438.01|25521.65|25441.65|25521.65|25441.65|25518.01|25438.01|9
1734098780000|2024-12-13 14:06:20|25521.84|25441.84|25527.03|25447.03|25527.03|25447.03|25521.84|25441.84|10
1734098790000|2024-12-13 14:06:30|25527.5|25447.5|25530.63|25450.63|25530.63|25450.63|25527.5|25447.5|10
1734098800000|2024-12-13 14:06:40|25530.47|25450.47|25542.24|25462.24|25542.24|25462.24|25530.47|25450.47|10
1734098810000|2024-12-13 14:06:50|25542.03|25462.03|25543.2|25463.2|25543.92|25463.92|25541.39|25461.39|10
1734098820000|2024-12-13 14:07:00|25542.98|25462.98|25545.48|25465.48|25545.48|25465.48|25542.91|25462.91|10
1734098830000|2024-12-13 14:07:10|25545.27|25465.27|25545.89|25465.89|25546.46|25466.46|25544.06|25464.06|10
1734098840000|2024-12-13 14:07:20|25545.93|25465.93|25549.75|25469.75|25550.62|25470.62|25545.93|25465.93|10
1734098850000|2024-12-13 14:07:30|25549.65|25469.65|25547.36|25467.36|25549.71|25469.71|25547.36|25467.36|10
1734098860000|2024-12-13 14:07:40|25547.11|25467.11|25548.11|25468.11|25548.11|25468.11|25546.95|25466.95|10
1734098870000|2024-12-13 14:07:50|25548.25|25468.25|25548.18|25468.18|25548.8|25468.8|25548.18|25468.18|10
1734098880000|2024-12-13 14:08:00|25548.33|25468.33|25552.75|25472.75|25552.75|25472.75|25548.33|25468.33|10
1734098890000|2024-12-13 14:08:10|25552.55|25472.55|25556.54|25476.54|25556.54|25476.54|25552.55|25472.55|10
1734098900000|2024-12-13 14:08:20|25556.9|25476.9|25557.13|25477.13|25557.4|25477.4|25555.45|25475.45|10
1734098910000|2024-12-13 14:08:30|25557.89|25477.89|25556.05|25476.05|25557.89|25477.89|25556.05|25476.05|10
1734098920000|2024-12-13 14:08:40|25555.16|25475.16|25553.15|25473.15|25555.16|25475.16|25553.15|25473.15|10
1734098930000|2024-12-13 14:08:50|25554.28|25474.28|25554.76|25474.76|25555.55|25475.55|25554.28|25474.28|10
1734098940000|2024-12-13 14:09:00|25554.82|25474.82|25553.34|25473.34|25556.23|25476.23|25553.34|25473.34|10
1734098950000|2024-12-13 14:09:10|25553|25473|25553.47|25473.47|25553.47|25473.47|25551.84|25471.84|10
1734098960000|2024-12-13 14:09:20|25553.53|25473.53|25550.13|25470.13|25553.63|25473.63|25550.13|25470.13|10
1734098970000|2024-12-13 14:09:30|25549.94|25469.94|25548.27|25468.27|25549.94|25469.94|25546.51|25466.51|10
1734098980000|2024-12-13 14:09:40|25548.49|25468.49|25552.82|25472.82|25552.82|25472.82|25548.49|25468.49|10
1734098990000|2024-12-13 14:09:50|25553.29|25473.29|25554.02|25474.02|25554.68|25474.68|25553.29|25473.29|10
1734099000000|2024-12-13 14:10:00|25554.03|25474.03|25561.07|25481.07|25561.07|25481.07|25554.03|25474.03|10
1734099010000|2024-12-13 14:10:10|25561.06|25481.06|25560.91|25480.91|25561.81|25481.81|25560.58|25480.58|9
1734099020000|2024-12-13 14:10:20|25561.72|25481.72|25559.54|25479.54|25564.52|25484.52|25559.54|25479.54|10
1733961600000|2024-12-12 00:00:00|25407.21|25327.21|25407.75|25327.75|25408.74|25328.74|25407.21|25327.21|10
1734099030000|2024-12-13 14:10:30|25558.97|25478.97|25561.93|25481.93|25561.93|25481.93|25558.4|25478.4|10
1734099040000|2024-12-13 14:10:40|25562.22|25482.22|25561.61|25481.61|25562.79|25482.79|25561.61|25481.61|10
1733961610000|2024-12-12 00:00:10|25407.95|25327.95|25413.57|25333.57|25413.57|25333.57|25407.95|25327.95|10
1734099050000|2024-12-13 14:10:50|25561.57|25481.57|25561.47|25481.47|25561.82|25481.82|25560.72|25480.72|10
1734099060000|2024-12-13 14:11:00|25561.52|25481.52|25563.22|25483.22|25563.67|25483.67|25561.48|25481.48|10
1733961620000|2024-12-12 00:00:20|25413.61|25333.61|25415.95|25335.95|25416.8|25336.8|25413.61|25333.61|10
1734099070000|2024-12-13 14:11:10|25563.35|25483.35|25560.61|25480.61|25564.21|25484.21|25560.61|25480.61|10
1733961630000|2024-12-12 00:00:30|25416.27|25336.27|25416.7|25336.7|25416.96|25336.96|25416.04|25336.04|10
1734099080000|2024-12-13 14:11:20|25559.98|25479.98|25560.61|25480.61|25560.61|25480.61|25558.41|25478.41|10
1733961640000|2024-12-12 00:00:40|25416.72|25336.72|25415.85|25335.85|25418.31|25338.31|25415.85|25335.85|10
1734099090000|2024-12-13 14:11:30|25560.91|25480.91|25559.47|25479.47|25561.07|25481.07|25559.47|25479.47|10
1733961650000|2024-12-12 00:00:50|25415.7|25335.7|25416.76|25336.76|25417.9|25337.9|25415.7|25335.7|10
1734099100000|2024-12-13 14:11:40|25559.51|25479.51|25554.12|25474.12|25559.51|25479.51|25552.73|25472.73|10
1733961660000|2024-12-12 00:01:00|25416.36|25336.36|25423.15|25343.15|25423.15|25343.15|25416.36|25336.36|10
1734099110000|2024-12-13 14:11:50|25554.45|25474.45|25550.56|25470.56|25554.61|25474.61|25550.3|25470.3|10
1734099120000|2024-12-13 14:12:00|25551.57|25471.57|25555.7|25475.7|25555.7|25475.7|25551.57|25471.57|10
1733961670000|2024-12-12 00:01:10|25422.77|25342.77|25417.04|25337.04|25422.77|25342.77|25417.04|25337.04|9
1734099130000|2024-12-13 14:12:10|25555.96|25475.96|25561.06|25481.06|25561.06|25481.06|25551.61|25471.61|10
1733961680000|2024-12-12 00:01:20|25417.13|25337.13|25416.29|25336.29|25417.57|25337.57|25416.29|25336.29|9
1734099140000|2024-12-13 14:12:20|25561.77|25481.77|25562.68|25482.68|25563.24|25483.24|25561.77|25481.77|10
1733961690000|2024-12-12 00:01:30|25416.44|25336.44|25415.03|25335.03|25416.44|25336.44|25415.03|25335.03|9
1734099150000|2024-12-13 14:12:30|25561.89|25481.89|25564.24|25484.24|25564.24|25484.24|25560.93|25480.93|8
1733961700000|2024-12-12 00:01:40|25415.26|25335.26|25414.39|25334.39|25415.54|25335.54|25414.39|25334.39|10
1734099160000|2024-12-13 14:12:40|25564.8|25484.8|25563.67|25483.67|25565.81|25485.81|25563.67|25483.67|10
1733961710000|2024-12-12 00:01:50|25414.13|25334.13|25412.5|25332.5|25414.13|25334.13|25410.71|25330.71|10
1734099170000|2024-12-13 14:12:50|25563.82|25483.82|25564|25484|25564|25484|25562.06|25482.06|10
1733961720000|2024-12-12 00:02:00|25412.21|25332.21|25414.22|25334.22|25415.47|25335.47|25412.18|25332.18|10
1734099180000|2024-12-13 14:13:00|25564.44|25484.44|25565.26|25485.26|25565.26|25485.26|25564.28|25484.28|9
1733961730000|2024-12-12 00:02:10|25414.09|25334.09|25409.2|25329.2|25414.47|25334.47|25409.2|25329.2|9
1734099190000|2024-12-13 14:13:10|25565.22|25485.22|25565.04|25485.04|25566.44|25486.44|25564.99|25484.99|10
1733961740000|2024-12-12 00:02:20|25409.71|25329.71|25395.63|25315.63|25409.71|25329.71|25395.63|25315.63|10
1734099200000|2024-12-13 14:13:20|25564.52|25484.52|25560.41|25480.41|25564.52|25484.52|25560.41|25480.41|10
1733961750000|2024-12-12 00:02:30|25395.22|25315.22|25389.63|25309.63|25395.22|25315.22|25388.87|25308.87|10
1734099210000|2024-12-13 14:13:30|25560.29|25480.29|25556.8|25476.8|25561.31|25481.31|25556.37|25476.37|10
1733961760000|2024-12-12 00:02:40|25388.56|25308.56|25384.63|25304.63|25388.56|25308.56|25383.96|25303.96|10
1734099220000|2024-12-13 14:13:40|25555.86|25475.86|25557.04|25477.04|25557.27|25477.27|25555.6|25475.6|10
1733961770000|2024-12-12 00:02:50|25385.49|25305.49|25375.18|25295.18|25385.93|25305.93|25375.18|25295.18|10
1734099230000|2024-12-13 14:13:50|25558.45|25478.45|25569.53|25489.53|25569.53|25489.53|25558.45|25478.45|10
1733961780000|2024-12-12 00:03:00|25373.64|25293.64|25370.33|25290.33|25373.64|25293.64|25369.99|25289.99|10
1734099240000|2024-12-13 14:14:00|25570.01|25490.01|25570.67|25490.67|25571.91|25491.91|25569.75|25489.75|10
1733961790000|2024-12-12 00:03:10|25371.52|25291.52|25377.43|25297.43|25377.72|25297.72|25371.52|25291.52|10
1734099250000|2024-12-13 14:14:10|25570.63|25490.63|25576.74|25496.74|25576.74|25496.74|25570.63|25490.63|10
1733961800000|2024-12-12 00:03:20|25377.96|25297.96|25375.51|25295.51|25378.53|25298.53|25375.51|25295.51|10
1734099260000|2024-12-13 14:14:20|25576.88|25496.88|25576.23|25496.23|25577.35|25497.35|25575.7|25495.7|10
1733961810000|2024-12-12 00:03:30|25375.16|25295.16|25373.16|25293.16|25376.87|25296.87|25373.16|25293.16|10
1734099270000|2024-12-13 14:14:30|25576.05|25496.05|25573.63|25493.63|25576.2|25496.2|25573.47|25493.47|9
1733961820000|2024-12-12 00:03:40|25369.03|25289.03|25367.02|25287.02|25369.58|25289.58|25367.02|25287.02|9
1734099280000|2024-12-13 14:14:40|25574.27|25494.27|25575.56|25495.56|25575.56|25495.56|25573.66|25493.66|10
1733961830000|2024-12-12 00:03:50|25366.73|25286.73|25366.99|25286.99|25367.16|25287.16|25365.76|25285.76|10
1734099290000|2024-12-13 14:14:50|25577.14|25497.14|25577.27|25497.27|25577.78|25497.78|25577.12|25497.12|9
1733961840000|2024-12-12 00:04:00|25367.08|25287.08|25376.09|25296.09|25376.09|25296.09|25367.08|25287.08|10
1734099300000|2024-12-13 14:15:00|25577.18|25497.18|25572.44|25492.44|25577.18|25497.18|25572.4|25492.4|10
1733961850000|2024-12-12 00:04:10|25376.84|25296.84|25382.95|25302.95|25383.64|25303.64|25376.84|25296.84|10
1734099310000|2024-12-13 14:15:10|25572.54|25492.54|25572.19|25492.19|25573.25|25493.25|25571.43|25491.43|10
1733961860000|2024-12-12 00:04:20|25382.44|25302.44|25379.03|25299.03|25382.44|25302.44|25379.03|25299.03|9
1734099320000|2024-12-13 14:15:20|25571.91|25491.91|25567.27|25487.27|25571.91|25491.91|25567.27|25487.27|10
1733961870000|2024-12-12 00:04:30|25377.5|25297.5|25375.93|25295.93|25377.5|25297.5|25375.93|25295.93|10
1734099330000|2024-12-13 14:15:30|25566.76|25486.76|25563.5|25483.5|25567.05|25487.05|25563.18|25483.18|10
1733961880000|2024-12-12 00:04:40|25376.35|25296.35|25375.7|25295.7|25377.02|25297.02|25375.7|25295.7|10
1734099340000|2024-12-13 14:15:40|25564.05|25484.05|25560.98|25480.98|25564.05|25484.05|25560.25|25480.25|10
1733961890000|2024-12-12 00:04:50|25375.4|25295.4|25375.41|25295.41|25375.41|25295.41|25374.17|25294.17|10
1734099350000|2024-12-13 14:15:50|25561.6|25481.6|25564.46|25484.46|25564.46|25484.46|25561.6|25481.6|10
1733961900000|2024-12-12 00:05:00|25375.43|25295.43|25372.18|25292.18|25375.97|25295.97|25372.18|25292.18|10
1734099360000|2024-12-13 14:16:00|25564.7|25484.7|25563.8|25483.8|25564.83|25484.83|25563.8|25483.8|10
1733961910000|2024-12-12 00:05:10|25372.28|25292.28|25371.99|25291.99|25372.79|25292.79|25369.23|25289.23|10
1734099370000|2024-12-13 14:16:10|25563.65|25483.65|25565.62|25485.62|25566.07|25486.07|25563.23|25483.23|10
1733961920000|2024-12-12 00:05:20|25372.29|25292.29|25369.54|25289.54|25372.29|25292.29|25369.54|25289.54|10
1734099380000|2024-12-13 14:16:20|25565.47|25485.47|25567.05|25487.05|25567.35|25487.35|25565.47|25485.47|9
1733961930000|2024-12-12 00:05:30|25369.33|25289.33|25369.51|25289.51|25370.01|25290.01|25368.17|25288.17|10
1734099390000|2024-12-13 14:16:30|25566.89|25486.89|25559.49|25479.49|25566.89|25486.89|25559.49|25479.49|10
1733961940000|2024-12-12 00:05:40|25369.5|25289.5|25372.41|25292.41|25372.41|25292.41|25369.5|25289.5|10
1734099400000|2024-12-13 14:16:40|25559.23|25479.23|25557.61|25477.61|25559.23|25479.23|25557.06|25477.06|10
1733961950000|2024-12-12 00:05:50|25373.12|25293.12|25386.03|25306.03|25386.07|25306.07|25373.12|25293.12|10
1734099410000|2024-12-13 14:16:50|25557.43|25477.43|25562.56|25482.56|25562.56|25482.56|25555.06|25475.06|10
1733961960000|2024-12-12 00:06:00|25386.98|25306.98|25390.68|25310.68|25391.49|25311.49|25386.57|25306.57|10
1734099420000|2024-12-13 14:17:00|25562.86|25482.86|25568.27|25488.27|25568.27|25488.27|25562.86|25482.86|10
1733961970000|2024-12-12 00:06:10|25391.13|25311.13|25393.13|25313.13|25393.13|25313.13|25390.53|25310.53|10
1734099430000|2024-12-13 14:17:10|25568.42|25488.42|25568|25488|25568.49|25488.49|25566.57|25486.57|10
1733961980000|2024-12-12 00:06:20|25392.74|25312.74|25395.41|25315.41|25395.93|25315.93|25392.74|25312.74|10
1734099440000|2024-12-13 14:17:20|25567.41|25487.41|25566.57|25486.57|25567.41|25487.41|25566.13|25486.13|10
1733961990000|2024-12-12 00:06:30|25395.36|25315.36|25397.89|25317.89|25397.89|25317.89|25395.36|25315.36|10
1734099450000|2024-12-13 14:17:30|25566.5|25486.5|25557.83|25477.83|25566.5|25486.5|25557.83|25477.83|10
1733962000000|2024-12-12 00:06:40|25397.96|25317.96|25399.51|25319.51|25400.49|25320.49|25397.68|25317.68|9
1734099460000|2024-12-13 14:17:40|25557.1|25477.1|25550.93|25470.93|25557.1|25477.1|25548.95|25468.95|10
1733962010000|2024-12-12 00:06:50|25399.57|25319.57|25399.4|25319.4|25399.66|25319.66|25399.22|25319.22|10
1734099470000|2024-12-13 14:17:50|25551.08|25471.08|25550.87|25470.87|25551.31|25471.31|25549.82|25469.82|10
1733962020000|2024-12-12 00:07:00|25399.1|25319.1|25398.8|25318.8|25399.1|25319.1|25397.35|25317.35|10
1734099480000|2024-12-13 14:18:00|25551.59|25471.59|25551.87|25471.87|25552.06|25472.06|25551.44|25471.44|10
1733962030000|2024-12-12 00:07:10|25398.87|25318.87|25399.39|25319.39|25399.39|25319.39|25397.64|25317.64|10
1734099490000|2024-12-13 14:18:10|25552.68|25472.68|25551.7|25471.7|25553.41|25473.41|25551.7|25471.7|10
1733962040000|2024-12-12 00:07:20|25399.58|25319.58|25400.09|25320.09|25400.66|25320.66|25399.58|25319.58|10
1734099500000|2024-12-13 14:18:20|25551.21|25471.21|25545.67|25465.67|25551.21|25471.21|25545.67|25465.67|10
1733962050000|2024-12-12 00:07:30|25400.13|25320.13|25403.95|25323.95|25404.08|25324.08|25400.13|25320.13|9
1734099510000|2024-12-13 14:18:30|25545.85|25465.85|25544.37|25464.37|25545.85|25465.85|25544.37|25464.37|9
1733962060000|2024-12-12 00:07:40|25403.97|25323.97|25409.07|25329.07|25409.07|25329.07|25403.82|25323.82|10
1734099520000|2024-12-13 14:18:40|25538.64|25458.64|25532.32|25452.32|25538.64|25458.64|25532.32|25452.32|10
1733962070000|2024-12-12 00:07:50|25408.47|25328.47|25408.34|25328.34|25408.97|25328.97|25408.34|25328.34|10
1734099530000|2024-12-13 14:18:50|25532.31|25452.31|25524.95|25444.95|25532.31|25452.31|25524.95|25444.95|10
1733962080000|2024-12-12 00:08:00|25407.78|25327.78|25405.98|25325.98|25408.06|25328.06|25405.77|25325.77|10
1734099540000|2024-12-13 14:19:00|25524.96|25444.96|25528.38|25448.38|25528.38|25448.38|25524.08|25444.08|9
1733962090000|2024-12-12 00:08:10|25406.15|25326.15|25405.77|25325.77|25406.15|25326.15|25404.69|25324.69|10
1734099550000|2024-12-13 14:19:10|25529.09|25449.09|25532.45|25452.45|25533.26|25453.26|25529.09|25449.09|10
1733962100000|2024-12-12 00:08:20|25404.85|25324.85|25404.05|25324.05|25404.85|25324.85|25404.05|25324.05|10
1734099560000|2024-12-13 14:19:20|25532.12|25452.12|25535.72|25455.72|25535.72|25455.72|25532.12|25452.12|9
1733962110000|2024-12-12 00:08:30|25403.79|25323.79|25402.48|25322.48|25403.79|25323.79|25402.44|25322.44|9
1734099570000|2024-12-13 14:19:30|25535.84|25455.84|25536.68|25456.68|25536.68|25456.68|25535.84|25455.84|10
1733962120000|2024-12-12 00:08:40|25402.51|25322.51|25401.71|25321.71|25402.53|25322.53|25400.55|25320.55|9
1734099580000|2024-12-13 14:19:40|25537.25|25457.25|25540.55|25460.55|25540.55|25460.55|25535.18|25455.18|10
1733962130000|2024-12-12 00:08:50|25402.16|25322.16|25407.22|25327.22|25407.22|25327.22|25402.12|25322.12|10
1734099590000|2024-12-13 14:19:50|25540.72|25460.72|25541.5|25461.5|25542.21|25462.21|25540.71|25460.71|10
1733962140000|2024-12-12 00:09:00|25408.06|25328.06|25412.18|25332.18|25412.18|25332.18|25408.06|25328.06|10
1734099600000|2024-12-13 14:20:00|25541.93|25461.93|25540.43|25460.43|25543.77|25463.77|25540.43|25460.43|10
1733962150000|2024-12-12 00:09:10|25411.22|25331.22|25408.94|25328.94|25411.22|25331.22|25408.94|25328.94|10
1734099610000|2024-12-13 14:20:10|25540.17|25460.17|25543.28|25463.28|25543.28|25463.28|25539.31|25459.31|10
1733962160000|2024-12-12 00:09:20|25408.98|25328.98|25409.22|25329.22|25409.22|25329.22|25408.17|25328.17|10
1734099620000|2024-12-13 14:20:20|25544.77|25464.77|25550.44|25470.44|25550.44|25470.44|25544.77|25464.77|10
1733962170000|2024-12-12 00:09:30|25409.65|25329.65|25408.83|25328.83|25410|25330|25408.83|25328.83|10
1734099630000|2024-12-13 14:20:30|25551.05|25471.05|25548.56|25468.56|25551.42|25471.42|25547.46|25467.46|10
1733962180000|2024-12-12 00:09:40|25408.13|25328.13|25407.73|25327.73|25408.87|25328.87|25407.73|25327.73|10
1734099640000|2024-12-13 14:20:40|25548.36|25468.36|25553.91|25473.91|25554.02|25474.02|25548.36|25468.36|10
1733962190000|2024-12-12 00:09:50|25407.39|25327.39|25394.65|25314.65|25407.39|25327.39|25394.65|25314.65|10
1734099650000|2024-12-13 14:20:50|25554.09|25474.09|25554.99|25474.99|25554.99|25474.99|25553.24|25473.24|10
1733962200000|2024-12-12 00:10:00|25393.9|25313.9|25396.53|25316.53|25396.53|25316.53|25393.61|25313.61|10
1734099660000|2024-12-13 14:21:00|25555.09|25475.09|25553.71|25473.71|25555.81|25475.81|25553.71|25473.71|10
1733962210000|2024-12-12 00:10:10|25396.86|25316.86|25398.66|25318.66|25399.95|25319.95|25396.86|25316.86|10
1734099670000|2024-12-13 14:21:10|25553.26|25473.26|25557.5|25477.5|25557.5|25477.5|25551.87|25471.87|10
1733962220000|2024-12-12 00:10:20|25397.81|25317.81|25399.2|25319.2|25399.2|25319.2|25397.61|25317.61|10
1734099680000|2024-12-13 14:21:20|25557.95|25477.95|25561.12|25481.12|25561.12|25481.12|25556.54|25476.54|10
1733962230000|2024-12-12 00:10:30|25399.02|25319.02|25400.21|25320.21|25400.21|25320.21|25397.24|25317.24|10
1734099690000|2024-12-13 14:21:30|25560.73|25480.73|25560.6|25480.6|25561.01|25481.01|25560.1|25480.1|10
1733962240000|2024-12-12 00:10:40|25400.09|25320.09|25400.72|25320.72|25401.16|25321.16|25400.09|25320.09|10
1734099700000|2024-12-13 14:21:40|25560.9|25480.9|25562.91|25482.91|25562.98|25482.98|25560.21|25480.21|10
1733962250000|2024-12-12 00:10:50|25399.81|25319.81|25394.3|25314.3|25400.15|25320.15|25394.3|25314.3|10
1734099710000|2024-12-13 14:21:50|25562.89|25482.89|25560.4|25480.4|25563.26|25483.26|25560.4|25480.4|10
1733962260000|2024-12-12 00:11:00|25393.49|25313.49|25387.91|25307.91|25393.49|25313.49|25387.4|25307.4|10
1734099720000|2024-12-13 14:22:00|25560.02|25480.02|25563.08|25483.08|25563.65|25483.65|25559.73|25479.73|10
1733962270000|2024-12-12 00:11:10|25388.3|25308.3|25388.9|25308.9|25390.26|25310.26|25388.3|25308.3|10
1734099730000|2024-12-13 14:22:10|25563.31|25483.31|25560.83|25480.83|25563.71|25483.71|25560.83|25480.83|10
1733962280000|2024-12-12 00:11:20|25388.48|25308.48|25390.16|25310.16|25390.16|25310.16|25387.62|25307.62|10
1734099740000|2024-12-13 14:22:20|25560.56|25480.56|25553.02|25473.02|25560.56|25480.56|25553.02|25473.02|10
1733962290000|2024-12-12 00:11:30|25389.12|25309.12|25395.28|25315.28|25395.28|25315.28|25388.7|25308.7|10
1734099750000|2024-12-13 14:22:30|25552.41|25472.41|25553.18|25473.18|25553.36|25473.36|25551.53|25471.53|9
1733962300000|2024-12-12 00:11:40|25394.96|25314.96|25396.03|25316.03|25396.04|25316.04|25394.66|25314.66|9
1734099760000|2024-12-13 14:22:40|25553.08|25473.08|25552.71|25472.71|25553.25|25473.25|25552.44|25472.44|10
1733962310000|2024-12-12 00:11:50|25395.99|25315.99|25396.99|25316.99|25397.43|25317.43|25395.99|25315.99|9
1734099770000|2024-12-13 14:22:50|25553.12|25473.12|25548.69|25468.69|25553.21|25473.21|25548.69|25468.69|10
1733962320000|2024-12-12 00:12:00|25396.6|25316.6|25393.29|25313.29|25396.6|25316.6|25390.93|25310.93|10
1734099780000|2024-12-13 14:23:00|25548.58|25468.58|25551.77|25471.77|25551.77|25471.77|25548.58|25468.58|10
1733962330000|2024-12-12 00:12:10|25393.58|25313.58|25396.71|25316.71|25396.71|25316.71|25393.58|25313.58|10
1734099790000|2024-12-13 14:23:10|25551.02|25471.02|25543.06|25463.06|25551.02|25471.02|25542.57|25462.57|10
1733962340000|2024-12-12 00:12:20|25397.53|25317.53|25400.61|25320.61|25404.27|25324.27|25397.45|25317.45|10
1734099800000|2024-12-13 14:23:20|25542.8|25462.8|25545.8|25465.8|25545.8|25465.8|25542.8|25462.8|10
1733962350000|2024-12-12 00:12:30|25400.76|25320.76|25402.04|25322.04|25402.04|25322.04|25399.64|25319.64|10
1734099810000|2024-12-13 14:23:30|25546.82|25466.82|25547.9|25467.9|25547.9|25467.9|25545.49|25465.49|10
1733962360000|2024-12-12 00:12:40|25402.1|25322.1|25402.41|25322.41|25402.98|25322.98|25401.33|25321.33|10
1734099820000|2024-12-13 14:23:40|25548.2|25468.2|25551.3|25471.3|25551.3|25471.3|25548.2|25468.2|9
1733962370000|2024-12-12 00:12:50|25402.55|25322.55|25404.09|25324.09|25404.09|25324.09|25402.2|25322.2|10
1734099830000|2024-12-13 14:23:50|25550.97|25470.97|25550.66|25470.66|25550.97|25470.97|25550.31|25470.31|10
1733962380000|2024-12-12 00:13:00|25404.22|25324.22|25409.62|25329.62|25410.2|25330.2|25403.83|25323.83|10
1734099840000|2024-12-13 14:24:00|25551.49|25471.49|25554.26|25474.26|25554.54|25474.54|25551.49|25471.49|10
1733962390000|2024-12-12 00:13:10|25409.57|25329.57|25409.78|25329.78|25410.38|25330.38|25409.57|25329.57|10
1734099850000|2024-12-13 14:24:10|25553.67|25473.67|25553.4|25473.4|25554.27|25474.27|25553.4|25473.4|10
1733962400000|2024-12-12 00:13:20|25409.68|25329.68|25405.16|25325.16|25411.76|25331.76|25404.71|25324.71|10
1734099860000|2024-12-13 14:24:20|25553.37|25473.37|25544.82|25464.82|25553.37|25473.37|25544.82|25464.82|10
1733962410000|2024-12-12 00:13:30|25405.07|25325.07|25404.45|25324.45|25405.84|25325.84|25403.43|25323.43|9
1734099870000|2024-12-13 14:24:30|25542.74|25462.74|25538.78|25458.78|25542.74|25462.74|25537.71|25457.71|10
1733962420000|2024-12-12 00:13:40|25404.35|25324.35|25402.03|25322.03|25404.35|25324.35|25402.03|25322.03|10
1734099880000|2024-12-13 14:24:40|25539.21|25459.21|25538.49|25458.49|25539.68|25459.68|25538.49|25458.49|10
1733962430000|2024-12-12 00:13:50|25402.14|25322.14|25400.5|25320.5|25402.14|25322.14|25399.62|25319.62|10
1734099890000|2024-12-13 14:24:50|25539.36|25459.36|25534.43|25454.43|25539.6|25459.6|25534.43|25454.43|9
1733962440000|2024-12-12 00:14:00|25401.13|25321.13|25401.19|25321.19|25401.3|25321.3|25401.05|25321.05|10
1734099900000|2024-12-13 14:25:00|25534.3|25454.3|25526.07|25446.07|25534.3|25454.3|25526.07|25446.07|10
1733962450000|2024-12-12 00:14:10|25401.2|25321.2|25401.4|25321.4|25402.11|25322.11|25400.93|25320.93|10
1734099910000|2024-12-13 14:25:10|25526.01|25446.01|25519.02|25439.02|25526.09|25446.09|25519.02|25439.02|10
1733962460000|2024-12-12 00:14:20|25401.38|25321.38|25403.23|25323.23|25403.23|25323.23|25401.1|25321.1|10
1734099920000|2024-12-13 14:25:20|25517.93|25437.93|25514.2|25434.2|25517.93|25437.93|25514.2|25434.2|10
1733962470000|2024-12-12 00:14:30|25403.15|25323.15|25405.53|25325.53|25405.53|25325.53|25403.15|25323.15|10
1734099930000|2024-12-13 14:25:30|25512.82|25432.82|25513.61|25433.61|25513.61|25433.61|25511.98|25431.98|10
1733962480000|2024-12-12 00:14:40|25405.55|25325.55|25414.94|25334.94|25414.94|25334.94|25405.55|25325.55|10
1734099940000|2024-12-13 14:25:40|25513.51|25433.51|25513.56|25433.56|25513.88|25433.88|25512.64|25432.64|10
1733962490000|2024-12-12 00:14:50|25414.93|25334.93|25417.19|25337.19|25417.46|25337.46|25414.93|25334.93|10
1734099950000|2024-12-13 14:25:50|25513.51|25433.51|25513.46|25433.46|25514.69|25434.69|25513.22|25433.22|10
1733962500000|2024-12-12 00:15:00|25417.18|25337.18|25415.97|25335.97|25417.95|25337.95|25415.91|25335.91|10
1734099960000|2024-12-13 14:26:00|25513.28|25433.28|25511.93|25431.93|25513.83|25433.83|25511.93|25431.93|10
1733962510000|2024-12-12 00:15:10|25416.11|25336.11|25415.52|25335.52|25416.78|25336.78|25415.52|25335.52|10
1734099970000|2024-12-13 14:26:10|25511.16|25431.16|25511.25|25431.25|25513.45|25433.45|25510.8|25430.8|9
1733962520000|2024-12-12 00:15:20|25416.52|25336.52|25418.53|25338.53|25418.79|25338.79|25416.52|25336.52|9
1734099980000|2024-12-13 14:26:20|25510.71|25430.71|25503.83|25423.83|25510.71|25430.71|25503.82|25423.82|10
1733962530000|2024-12-12 00:15:30|25418.51|25338.51|25416.94|25336.94|25418.81|25338.81|25416.84|25336.84|10
1734099990000|2024-12-13 14:26:30|25503.96|25423.96|25506.25|25426.25|25506.25|25426.25|25503.81|25423.81|10
1733962540000|2024-12-12 00:15:40|25416.81|25336.81|25416.04|25336.04|25417.63|25337.63|25416.04|25336.04|10
1734100000000|2024-12-13 14:26:40|25507.04|25427.04|25506.7|25426.7|25507.48|25427.48|25506.29|25426.29|10
1733962550000|2024-12-12 00:15:50|25415.91|25335.91|25417.78|25337.78|25418.81|25338.81|25415.91|25335.91|10
1734100010000|2024-12-13 14:26:50|25507.51|25427.51|25505.76|25425.76|25507.84|25427.84|25505.3|25425.3|9
1733962560000|2024-12-12 00:16:00|25417.55|25337.55|25420.04|25340.04|25420.04|25340.04|25417.42|25337.42|10
1734100020000|2024-12-13 14:27:00|25505.75|25425.75|25504.83|25424.83|25506.31|25426.31|25504.66|25424.66|8
1733962570000|2024-12-12 00:16:10|25419.28|25339.28|25420.18|25340.18|25420.66|25340.66|25418.76|25338.76|10
1734100030000|2024-12-13 14:27:10|25504.66|25424.66|25499.82|25419.82|25504.66|25424.66|25499.82|25419.82|10
1733962580000|2024-12-12 00:16:20|25420.1|25340.1|25421.82|25341.82|25421.82|25341.82|25420.1|25340.1|10
1734100040000|2024-12-13 14:27:20|25499.74|25419.74|25497.15|25417.15|25499.74|25419.74|25497.15|25417.15|10
1733962590000|2024-12-12 00:16:30|25422.57|25342.57|25424.55|25344.55|25425.09|25345.09|25422.57|25342.57|9
1734100050000|2024-12-13 14:27:30|25497.25|25417.25|25498.83|25418.83|25498.84|25418.84|25497.25|25417.25|10
1733962600000|2024-12-12 00:16:40|25424.79|25344.79|25432.27|25352.27|25432.27|25352.27|25424.79|25344.79|10
1734100060000|2024-12-13 14:27:40|25499.48|25419.48|25496.07|25416.07|25499.48|25419.48|25496.07|25416.07|10
1733962610000|2024-12-12 00:16:50|25434.14|25354.14|25435.5|25355.5|25435.87|25355.87|25427.49|25347.49|10
1734100070000|2024-12-13 14:27:50|25495.96|25415.96|25494.74|25414.74|25495.96|25415.96|25494.74|25414.74|9
1733962620000|2024-12-12 00:17:00|25434.92|25354.92|25435.11|25355.11|25435.19|25355.19|25433.77|25353.77|10
1734100080000|2024-12-13 14:28:00|25493.87|25413.87|25491.03|25411.03|25493.87|25413.87|25487.76|25407.76|10
1733962630000|2024-12-12 00:17:10|25434.34|25354.34|25437.14|25357.14|25438.08|25358.08|25433.9|25353.9|10
1734100090000|2024-12-13 14:28:10|25490.87|25410.87|25490.76|25410.76|25490.95|25410.95|25489.94|25409.94|9
1733962640000|2024-12-12 00:17:20|25437.37|25357.37|25444.57|25364.57|25444.57|25364.57|25437.37|25357.37|10
1734100100000|2024-12-13 14:28:20|25490.68|25410.68|25488.62|25408.62|25490.85|25410.85|25488.62|25408.62|10
1733962650000|2024-12-12 00:17:30|25445.77|25365.77|25446.41|25366.41|25446.41|25366.41|25443.51|25363.51|10
1734100110000|2024-12-13 14:28:30|25488.46|25408.46|25485.22|25405.22|25488.46|25408.46|25485.22|25405.22|10
1733962660000|2024-12-12 00:17:40|25446.73|25366.73|25448.65|25368.65|25449.28|25369.28|25446.73|25366.73|10
1734100120000|2024-12-13 14:28:40|25484.73|25404.73|25477.5|25397.5|25484.73|25404.73|25477.5|25397.5|10
1733962670000|2024-12-12 00:17:50|25448.83|25368.83|25454.08|25374.08|25454.08|25374.08|25448.83|25368.83|10
1734100130000|2024-12-13 14:28:50|25477.89|25397.89|25482.28|25402.28|25482.28|25402.28|25477.89|25397.89|10
1733962680000|2024-12-12 00:18:00|25454.03|25374.03|25457.12|25377.12|25459.01|25379.01|25454.03|25374.03|10
1734100140000|2024-12-13 14:29:00|25482.4|25402.4|25488.85|25408.85|25488.85|25408.85|25482.4|25402.4|10
1733962690000|2024-12-12 00:18:10|25456.98|25376.98|25454.65|25374.65|25456.98|25376.98|25453.82|25373.82|10
1734100150000|2024-12-13 14:29:10|25489.16|25409.16|25490.69|25410.69|25490.96|25410.96|25489.16|25409.16|8
1733962700000|2024-12-12 00:18:20|25455.03|25375.03|25455.51|25375.51|25455.67|25375.67|25455.03|25375.03|10
1734100160000|2024-12-13 14:29:20|25491.14|25411.14|25496.88|25416.88|25496.88|25416.88|25491.14|25411.14|10
1733962710000|2024-12-12 00:18:30|25455.17|25375.17|25450.65|25370.65|25455.17|25375.17|25450.65|25370.65|9
1734100170000|2024-12-13 14:29:30|25498.13|25418.13|25502.35|25422.35|25502.35|25422.35|25498.13|25418.13|10
1733962720000|2024-12-12 00:18:40|25449.58|25369.58|25454.21|25374.21|25454.5|25374.5|25449.58|25369.58|10
1734100180000|2024-12-13 14:29:40|25502.97|25422.97|25505.29|25425.29|25505.29|25425.29|25502.97|25422.97|10
1733962730000|2024-12-12 00:18:50|25454.39|25374.39|25454.47|25374.47|25455.3|25375.3|25452.72|25372.72|10
1734100190000|2024-12-13 14:29:50|25505.42|25425.42|25507.9|25427.9|25507.9|25427.9|25505.42|25425.42|10
1733962740000|2024-12-12 00:19:00|25453.86|25373.86|25452.47|25372.47|25453.86|25373.86|25451.86|25371.86|10
1734100200000|2024-12-13 14:30:00|25508.1|25428.1|25515.96|25435.96|25515.96|25435.96|25508.1|25428.1|10
1733962750000|2024-12-12 00:19:10|25452.57|25372.57|25449.25|25369.25|25452.66|25372.66|25447.54|25367.54|10
1734100210000|2024-12-13 14:30:10|25515.64|25435.64|25513.72|25433.72|25515.64|25435.64|25513.72|25433.72|10
1733962760000|2024-12-12 00:19:20|25449.04|25369.04|25452.94|25372.94|25452.94|25372.94|25448.81|25368.81|10
1734100220000|2024-12-13 14:30:20|25512.99|25432.99|25510.23|25430.23|25512.99|25432.99|25509.76|25429.76|10
1733962770000|2024-12-12 00:19:30|25452.03|25372.03|25454.51|25374.51|25454.51|25374.51|25452.03|25372.03|10
1734100230000|2024-12-13 14:30:30|25510.37|25430.37|25509.44|25429.44|25512.68|25432.68|25509.44|25429.44|10
1733962780000|2024-12-12 00:19:40|25455.02|25375.02|25456.47|25376.47|25456.47|25376.47|25454.77|25374.77|10
1734100240000|2024-12-13 14:30:40|25508.63|25428.63|25508.57|25428.57|25508.71|25428.71|25507.42|25427.42|10
1733962790000|2024-12-12 00:19:50|25456.85|25376.85|25457.99|25377.99|25459.16|25379.16|25456.85|25376.85|10
1734100250000|2024-12-13 14:30:50|25508.53|25428.53|25506.84|25426.84|25508.53|25428.53|25506.84|25426.84|10
1733962800000|2024-12-12 00:20:00|25458.1|25378.1|25456.63|25376.63|25458.1|25378.1|25456.11|25376.11|10
1734100260000|2024-12-13 14:31:00|25509.99|25429.99|25511.3|25431.3|25512.41|25432.41|25509.99|25429.99|10
1733962810000|2024-12-12 00:20:10|25456.7|25376.7|25456.54|25376.54|25457.36|25377.36|25455.8|25375.8|10
1734100270000|2024-12-13 14:31:10|25511.54|25431.54|25517.77|25437.77|25517.77|25437.77|25511.54|25431.54|10
1733962820000|2024-12-12 00:20:20|25456.16|25376.16|25455.82|25375.82|25456.18|25376.18|25454.05|25374.05|10
1734100280000|2024-12-13 14:31:20|25519.18|25439.18|25526.09|25446.09|25526.09|25446.09|25519.18|25439.18|10
1733962830000|2024-12-12 00:20:30|25460.41|25380.41|25456.3|25376.3|25460.41|25380.41|25456.3|25376.3|10
1734100290000|2024-12-13 14:31:30|25526.37|25446.37|25534.18|25454.18|25534.18|25454.18|25526.37|25446.37|10
1733962840000|2024-12-12 00:20:40|25456.03|25376.03|25452.81|25372.81|25456.08|25376.08|25452.81|25372.81|10
1734100300000|2024-12-13 14:31:40|25534.29|25454.29|25534.29|25454.29|25535.84|25455.84|25534.29|25454.29|10
1733962850000|2024-12-12 00:20:50|25452.24|25372.24|25451.69|25371.69|25453.01|25373.01|25451.11|25371.11|9
1734100310000|2024-12-13 14:31:50|25533|25453|25528.88|25448.88|25533|25453|25528.88|25448.88|9
1733962860000|2024-12-12 00:21:00|25451|25371|25450.08|25370.08|25451|25371|25450.06|25370.06|9
1734100320000|2024-12-13 14:32:00|25528.86|25448.86|25532.45|25452.45|25532.45|25452.45|25528.71|25448.71|10
1733962870000|2024-12-12 00:21:10|25448.79|25368.79|25439.81|25359.81|25448.79|25368.79|25439.81|25359.81|10
1734100330000|2024-12-13 14:32:10|25532.51|25452.51|25538.71|25458.71|25538.81|25458.81|25532.51|25452.51|10
1733962880000|2024-12-12 00:21:20|25439.9|25359.9|25442.36|25362.36|25443.2|25363.2|25439.9|25359.9|10
1734100340000|2024-12-13 14:32:20|25537.82|25457.82|25539.92|25459.92|25541.25|25461.25|25537.82|25457.82|10
1733962890000|2024-12-12 00:21:30|25442.18|25362.18|25439.37|25359.37|25442.78|25362.78|25439.37|25359.37|9
1734100350000|2024-12-13 14:32:30|25539.79|25459.79|25536.34|25456.34|25539.79|25459.79|25534.57|25454.57|10
1733962900000|2024-12-12 00:21:40|25438.11|25358.11|25434.98|25354.98|25438.11|25358.11|25434.56|25354.56|10
1734100360000|2024-12-13 14:32:40|25536.95|25456.95|25533.89|25453.89|25536.95|25456.95|25533.65|25453.65|10
1733962910000|2024-12-12 00:21:50|25434.23|25354.23|25429.07|25349.07|25434.23|25354.23|25429.07|25349.07|10
1734100370000|2024-12-13 14:32:50|25534.33|25454.33|25540.05|25460.05|25540.42|25460.42|25534.33|25454.33|10
1733962920000|2024-12-12 00:22:00|25429.62|25349.62|25425.86|25345.86|25429.62|25349.62|25424.06|25344.06|10
1734100380000|2024-12-13 14:33:00|25540.09|25460.09|25541.44|25461.44|25541.46|25461.46|25539.58|25459.58|10
1733962930000|2024-12-12 00:22:10|25425.84|25345.84|25420.92|25340.92|25425.84|25345.84|25419.91|25339.91|10
1734100390000|2024-12-13 14:33:10|25541.5|25461.5|25552.03|25472.03|25552.03|25472.03|25541.31|25461.31|10
1733962940000|2024-12-12 00:22:20|25420.37|25340.37|25422.2|25342.2|25422.2|25342.2|25419.16|25339.16|10
1734100400000|2024-12-13 14:33:20|25552.94|25472.94|25560.95|25480.95|25560.95|25480.95|25552.94|25472.94|10
1733962950000|2024-12-12 00:22:30|25423.26|25343.26|25424.9|25344.9|25424.9|25344.9|25423.26|25343.26|10
1734100410000|2024-12-13 14:33:30|25561.68|25481.68|25565.2|25485.2|25565.98|25485.98|25561.68|25481.68|10
1733962960000|2024-12-12 00:22:40|25425.54|25345.54|25424.25|25344.25|25425.54|25345.54|25424.22|25344.22|10
1734100420000|2024-12-13 14:33:40|25563.99|25483.99|25569.26|25489.26|25569.26|25489.26|25563.99|25483.99|10
1733962970000|2024-12-12 00:22:50|25424.16|25344.16|25417.33|25337.33|25425.41|25345.41|25417.33|25337.33|10
1734100430000|2024-12-13 14:33:50|25569.94|25489.94|25571.41|25491.41|25571.41|25491.41|25569.9|25489.9|10
1733962980000|2024-12-12 00:23:00|25417.43|25337.43|25418.69|25338.69|25419.98|25339.98|25417.43|25337.43|10
1734100440000|2024-12-13 14:34:00|25572.1|25492.1|25571.58|25491.58|25573.24|25493.24|25571.58|25491.58|10
1733962990000|2024-12-12 00:23:10|25418.8|25338.8|25419.12|25339.12|25419.16|25339.16|25418.76|25338.76|10
1734100450000|2024-12-13 14:34:10|25571.35|25491.35|25573.98|25493.98|25574.58|25494.58|25570.62|25490.62|10
1733963000000|2024-12-12 00:23:20|25418.6|25338.6|25416.3|25336.3|25418.6|25338.6|25416.3|25336.3|10
1734100460000|2024-12-13 14:34:20|25573.37|25493.37|25571.39|25491.39|25574.38|25494.38|25571.39|25491.39|10
1733963010000|2024-12-12 00:23:30|25416.21|25336.21|25414.06|25334.06|25416.21|25336.21|25414.06|25334.06|10
1734100470000|2024-12-13 14:34:30|25570.66|25490.66|25575.98|25495.98|25575.98|25495.98|25569.26|25489.26|10
1733963020000|2024-12-12 00:23:40|25413.88|25333.88|25403.08|25323.08|25413.88|25333.88|25403.03|25323.03|10
1734100480000|2024-12-13 14:34:40|25576.68|25496.68|25581.8|25501.8|25581.9|25501.9|25576.68|25496.68|10
1733963030000|2024-12-12 00:23:50|25403.36|25323.36|25406.59|25326.59|25406.59|25326.59|25403.36|25323.36|10
1734100490000|2024-12-13 14:34:50|25582.52|25502.52|25584.72|25504.72|25584.72|25504.72|25582.52|25502.52|10
1733963040000|2024-12-12 00:24:00|25406.87|25326.87|25406.41|25326.41|25406.97|25326.97|25406.41|25326.41|9
1734100500000|2024-12-13 14:35:00|25584.75|25504.75|25581.36|25501.36|25585.31|25505.31|25581.36|25501.36|9
1733963050000|2024-12-12 00:24:10|25405.54|25325.54|25400.38|25320.38|25405.54|25325.54|25400.38|25320.38|9
1734100510000|2024-12-13 14:35:10|25580.35|25500.35|25578.25|25498.25|25581.35|25501.35|25578.25|25498.25|10
1733963060000|2024-12-12 00:24:20|25400|25320|25400.04|25320.04|25400.04|25320.04|25398|25318|10
1734100520000|2024-12-13 14:35:20|25578.19|25498.19|25578.01|25498.01|25578.76|25498.76|25576.79|25496.79|10
1733963070000|2024-12-12 00:24:30|25397.45|25317.45|25391.26|25311.26|25397.45|25317.45|25391.25|25311.25|10
1734100530000|2024-12-13 14:35:30|25578.11|25498.11|25575.28|25495.28|25578.31|25498.31|25575.28|25495.28|10
1733963080000|2024-12-12 00:24:40|25390.95|25310.95|25388.12|25308.12|25390.95|25310.95|25388.12|25308.12|10
1734100540000|2024-12-13 14:35:40|25573.92|25493.92|25564.87|25484.87|25573.92|25493.92|25564.87|25484.87|10
1733963090000|2024-12-12 00:24:50|25387.22|25307.22|25386.58|25306.58|25387.22|25307.22|25384.56|25304.56|10
1734100550000|2024-12-13 14:35:50|25563.46|25483.46|25547.98|25467.98|25563.46|25483.46|25547.98|25467.98|10
1733963100000|2024-12-12 00:25:00|25386.3|25306.3|25389.56|25309.56|25389.56|25309.56|25386.3|25306.3|10
1734100560000|2024-12-13 14:36:00|25547.61|25467.61|25551.07|25471.07|25551.07|25471.07|25547.26|25467.26|10
1733963110000|2024-12-12 00:25:10|25391.77|25311.77|25394.64|25314.64|25394.64|25314.64|25391.77|25311.77|10
1734100570000|2024-12-13 14:36:10|25550.92|25470.92|25549.31|25469.31|25551.83|25471.83|25549.31|25469.31|10
1733963120000|2024-12-12 00:25:20|25394.99|25314.99|25396.71|25316.71|25397.13|25317.13|25394.99|25314.99|10
1734100580000|2024-12-13 14:36:20|25548.25|25468.25|25547.78|25467.78|25548.25|25468.25|25546.3|25466.3|10
1733963130000|2024-12-12 00:25:30|25396.44|25316.44|25396.34|25316.34|25397.38|25317.38|25395.96|25315.96|10
1734100590000|2024-12-13 14:36:30|25548.33|25468.33|25554.05|25474.05|25554.24|25474.24|25548.33|25468.33|10
1733963140000|2024-12-12 00:25:40|25396.27|25316.27|25396.62|25316.62|25396.62|25316.62|25395.59|25315.59|10
1734100600000|2024-12-13 14:36:40|25553.69|25473.69|25560.96|25480.96|25561.06|25481.06|25553.69|25473.69|10
1733963150000|2024-12-12 00:25:50|25396.65|25316.65|25399.69|25319.69|25399.69|25319.69|25396.65|25316.65|10
1734100610000|2024-12-13 14:36:50|25560.84|25480.84|25565.47|25485.47|25565.47|25485.47|25557.64|25477.64|10
1733963160000|2024-12-12 00:26:00|25399.26|25319.26|25397.18|25317.18|25399.26|25319.26|25397.18|25317.18|10
1734100620000|2024-12-13 14:37:00|25566.75|25486.75|25589.83|25509.83|25589.83|25509.83|25566.75|25486.75|10
1733963170000|2024-12-12 00:26:10|25397.29|25317.29|25399.77|25319.77|25399.77|25319.77|25397.23|25317.23|10
1734100630000|2024-12-13 14:37:10|25590.04|25510.04|25596.6|25516.6|25597.88|25517.88|25590.04|25510.04|10
1733963180000|2024-12-12 00:26:20|25399.9|25319.9|25404.86|25324.86|25404.86|25324.86|25399.9|25319.9|10
1734100640000|2024-12-13 14:37:20|25597.03|25517.03|25596.44|25516.44|25597.03|25517.03|25594.66|25514.66|10
1733963190000|2024-12-12 00:26:30|25405.18|25325.18|25405.83|25325.83|25405.83|25325.83|25405.18|25325.18|9
1734100650000|2024-12-13 14:37:30|25596.27|25516.27|25599.49|25519.49|25599.49|25519.49|25595.83|25515.83|9
1733963200000|2024-12-12 00:26:40|25405.78|25325.78|25407.25|25327.25|25407.97|25327.97|25405.78|25325.78|10
1734100660000|2024-12-13 14:37:40|25599.92|25519.92|25600.41|25520.41|25600.74|25520.74|25599.73|25519.73|10
1733963210000|2024-12-12 00:26:50|25406.43|25326.43|25406.03|25326.03|25406.47|25326.47|25404.9|25324.9|10
1734100670000|2024-12-13 14:37:50|25601.25|25521.25|25603.6|25523.6|25603.73|25523.73|25601.25|25521.25|10
1733963220000|2024-12-12 00:27:00|25405.45|25325.45|25401.16|25321.16|25405.45|25325.45|25400.66|25320.66|10
1734100680000|2024-12-13 14:38:00|25603.33|25523.33|25597.95|25517.95|25603.33|25523.33|25597.76|25517.76|10
1733963230000|2024-12-12 00:27:10|25401.41|25321.41|25400.79|25320.79|25402.88|25322.88|25400.79|25320.79|10
1734100690000|2024-12-13 14:38:10|25598.07|25518.07|25594.77|25514.77|25598.07|25518.07|25592.97|25512.97|10
1733963240000|2024-12-12 00:27:20|25399.33|25319.33|25399.5|25319.5|25400.77|25320.77|25399.33|25319.33|10
1734100700000|2024-12-13 14:38:20|25594.7|25514.7|25595.56|25515.56|25595.56|25515.56|25593.78|25513.78|10
1733963250000|2024-12-12 00:27:30|25398.59|25318.59|25395.73|25315.73|25398.72|25318.72|25395.73|25315.73|10
1734100710000|2024-12-13 14:38:30|25595.92|25515.92|25597.52|25517.52|25597.52|25517.52|25595.92|25515.92|10
1733963260000|2024-12-12 00:27:40|25395.75|25315.75|25396.06|25316.06|25396.34|25316.34|25395.5|25315.5|10
1734100720000|2024-12-13 14:38:40|25597.7|25517.7|25596.16|25516.16|25598.41|25518.41|25596.16|25516.16|10
1733963270000|2024-12-12 00:27:50|25395.94|25315.94|25393.36|25313.36|25395.98|25315.98|25393.36|25313.36|10
1734100730000|2024-12-13 14:38:50|25596.01|25516.01|25594.15|25514.15|25596.01|25516.01|25593.78|25513.78|10
1733963280000|2024-12-12 00:28:00|25392.99|25312.99|25392.26|25312.26|25392.99|25312.99|25392.02|25312.02|10
1734100740000|2024-12-13 14:39:00|25594.13|25514.13|25590.61|25510.61|25594.13|25514.13|25589.67|25509.67|10
1733963290000|2024-12-12 00:28:10|25391.82|25311.82|25389.12|25309.12|25391.82|25311.82|25389.12|25309.12|10
1734100750000|2024-12-13 14:39:10|25591.6|25511.6|25595.42|25515.42|25595.42|25515.42|25591.6|25511.6|10
1733963300000|2024-12-12 00:28:20|25388.68|25308.68|25384.31|25304.31|25388.8|25308.8|25384.31|25304.31|10
1734100760000|2024-12-13 14:39:20|25595.38|25515.38|25596.45|25516.45|25596.49|25516.49|25594.52|25514.52|9
1733963310000|2024-12-12 00:28:30|25383.45|25303.45|25377.91|25297.91|25383.45|25303.45|25377.91|25297.91|10
1734100770000|2024-12-13 14:39:30|25596.31|25516.31|25603.03|25523.03|25603.03|25523.03|25596.15|25516.15|10
1733963320000|2024-12-12 00:28:40|25377.38|25297.38|25381.09|25301.09|25381.09|25301.09|25377.38|25297.38|10
1734100780000|2024-12-13 14:39:40|25603.59|25523.59|25613.38|25533.38|25613.38|25533.38|25603.59|25523.59|10
1733963330000|2024-12-12 00:28:50|25381.07|25301.07|25380.45|25300.45|25381.11|25301.11|25380.37|25300.37|9
1734100790000|2024-12-13 14:39:50|25614.52|25534.52|25622.15|25542.15|25622.15|25542.15|25614.52|25534.52|10
1733963340000|2024-12-12 00:29:00|25380.01|25300.01|25371.18|25291.18|25380.01|25300.01|25371.18|25291.18|10
1734100800000|2024-12-13 14:40:00|25621.86|25541.86|25624.56|25544.56|25625.11|25545.11|25621.17|25541.17|10
1733963350000|2024-12-12 00:29:10|25370.14|25290.14|25369.2|25289.2|25370.17|25290.17|25368.93|25288.93|10
1734100810000|2024-12-13 14:40:10|25623.95|25543.95|25625.21|25545.21|25626.59|25546.59|25623.95|25543.95|10
1733963360000|2024-12-12 00:29:20|25369.29|25289.29|25377.36|25297.36|25377.45|25297.45|25369.29|25289.29|10
1734100820000|2024-12-13 14:40:20|25625.12|25545.12|25622.52|25542.52|25625.12|25545.12|25622.52|25542.52|10
1733963370000|2024-12-12 00:29:30|25377.28|25297.28|25376.14|25296.14|25377.42|25297.42|25376.14|25296.14|10
1734100830000|2024-12-13 14:40:30|25622.31|25542.31|25618.11|25538.11|25622.31|25542.31|25618.11|25538.11|10
1733963380000|2024-12-12 00:29:40|25375.8|25295.8|25375.42|25295.42|25375.8|25295.8|25375.41|25295.41|10
1734100840000|2024-12-13 14:40:40|25617.41|25537.41|25616.67|25536.67|25617.55|25537.55|25616.27|25536.27|10
1733963390000|2024-12-12 00:29:50|25375.16|25295.16|25374.82|25294.82|25375.16|25295.16|25374.41|25294.41|9
1734100850000|2024-12-13 14:40:50|25617.81|25537.81|25622.37|25542.37|25622.37|25542.37|25617.24|25537.24|10
1733963400000|2024-12-12 00:30:00|25374.79|25294.79|25383.67|25303.67|25383.67|25303.67|25374.79|25294.79|10
1734100860000|2024-12-13 14:41:00|25624.81|25544.81|25633.27|25553.27|25633.27|25553.27|25624.81|25544.81|10
1733963410000|2024-12-12 00:30:10|25383.73|25303.73|25381.69|25301.69|25385.93|25305.93|25381.52|25301.52|10
1734100870000|2024-12-13 14:41:10|25633.61|25553.61|25634.35|25554.35|25634.35|25554.35|25632.89|25552.89|10
1733963420000|2024-12-12 00:30:20|25381.46|25301.46|25383.76|25303.76|25383.86|25303.86|25380.98|25300.98|10
1734100880000|2024-12-13 14:41:20|25634.07|25554.07|25635.19|25555.19|25635.19|25555.19|25633.4|25553.4|10
1733963430000|2024-12-12 00:30:30|25384.47|25304.47|25387.75|25307.75|25388.02|25308.02|25384.47|25304.47|10
1734100890000|2024-12-13 14:41:30|25636.36|25556.36|25638.97|25558.97|25638.97|25558.97|25636.36|25556.36|10
1733963440000|2024-12-12 00:30:40|25387.67|25307.67|25394.73|25314.73|25394.74|25314.74|25387.67|25307.67|10
1734100900000|2024-12-13 14:41:40|25639.12|25559.12|25638.25|25558.25|25639.17|25559.17|25637.56|25557.56|10
1733963450000|2024-12-12 00:30:50|25395.42|25315.42|25402.19|25322.19|25402.19|25322.19|25395.42|25315.42|10
1734100910000|2024-12-13 14:41:50|25637.82|25557.82|25637.09|25557.09|25638|25558|25636.89|25556.89|10
1733963460000|2024-12-12 00:31:00|25402.26|25322.26|25405.01|25325.01|25405.01|25325.01|25400.48|25320.48|10
1734100920000|2024-12-13 14:42:00|25636.68|25556.68|25638.89|25558.89|25638.89|25558.89|25635.88|25555.88|10
1733963470000|2024-12-12 00:31:10|25404.75|25324.75|25400.72|25320.72|25404.97|25324.97|25400.32|25320.32|10
1734100930000|2024-12-13 14:42:10|25638.75|25558.75|25642.25|25562.25|25642.29|25562.29|25638.75|25558.75|10
1733963480000|2024-12-12 00:31:20|25400.89|25320.89|25399.67|25319.67|25400.89|25320.89|25397.86|25317.86|10
1734100940000|2024-12-13 14:42:20|25643.16|25563.16|25643.22|25563.22|25644.77|25564.77|25643.16|25563.16|10
1733963490000|2024-12-12 00:31:30|25399.95|25319.95|25400.64|25320.64|25401.09|25321.09|25399.95|25319.95|10
1734100950000|2024-12-13 14:42:30|25643.74|25563.74|25644.17|25564.17|25644.63|25564.63|25641.98|25561.98|10
1733963500000|2024-12-12 00:31:40|25401.58|25321.58|25405.67|25325.67|25405.67|25325.67|25401.58|25321.58|10
1734100960000|2024-12-13 14:42:40|25644.2|25564.2|25644.81|25564.81|25644.92|25564.92|25644.04|25564.04|10
1733963510000|2024-12-12 00:31:50|25405.85|25325.85|25408.22|25328.22|25408.93|25328.93|25405.85|25325.85|10
1734100970000|2024-12-13 14:42:50|25644.9|25564.9|25643.92|25563.92|25645.3|25565.3|25643.56|25563.56|10
1733963520000|2024-12-12 00:32:00|25408.47|25328.47|25406.96|25326.96|25408.47|25328.47|25406.96|25326.96|9
1734100980000|2024-12-13 14:43:00|25644.1|25564.1|25645.44|25565.44|25645.44|25565.44|25644.1|25564.1|10
1733963530000|2024-12-12 00:32:10|25405.49|25325.49|25405.89|25325.89|25405.89|25325.89|25404.85|25324.85|9
1734100990000|2024-12-13 14:43:10|25645.72|25565.72|25645.51|25565.51|25646.35|25566.35|25645.45|25565.45|9
1733963540000|2024-12-12 00:32:20|25405.9|25325.9|25405.49|25325.49|25405.93|25325.93|25404.73|25324.73|10
1734101000000|2024-12-13 14:43:20|25644.77|25564.77|25643.36|25563.36|25644.77|25564.77|25642.3|25562.3|10
1733963550000|2024-12-12 00:32:30|25405.75|25325.75|25408.23|25328.23|25408.63|25328.63|25405.75|25325.75|10
1734101010000|2024-12-13 14:43:30|25643.61|25563.61|25641.12|25561.12|25645.55|25565.55|25641.12|25561.12|10
1733963560000|2024-12-12 00:32:40|25408.29|25328.29|25406.05|25326.05|25408.31|25328.31|25406.05|25326.05|10
1734101020000|2024-12-13 14:43:40|25640.51|25560.51|25640.6|25560.6|25640.6|25560.6|25639.59|25559.59|10
1733963570000|2024-12-12 00:32:50|25405.29|25325.29|25405.49|25325.49|25405.82|25325.82|25403.46|25323.46|10
1734101030000|2024-12-13 14:43:50|25640.9|25560.9|25641.29|25561.29|25641.29|25561.29|25640.9|25560.9|10
1733963580000|2024-12-12 00:33:00|25405.32|25325.32|25408.2|25328.2|25408.2|25328.2|25405.08|25325.08|10
1734101040000|2024-12-13 14:44:00|25641.37|25561.37|25642.92|25562.92|25642.92|25562.92|25641.18|25561.18|10
1733963590000|2024-12-12 00:33:10|25409.81|25329.81|25413.82|25333.82|25413.82|25333.82|25409.81|25329.81|10
1734101050000|2024-12-13 14:44:10|25643.18|25563.18|25643.28|25563.28|25643.34|25563.34|25642.65|25562.65|9
1733963600000|2024-12-12 00:33:20|25414.03|25334.03|25413.33|25333.33|25414.58|25334.58|25413.04|25333.04|10
1734101060000|2024-12-13 14:44:20|25642.81|25562.81|25643.53|25563.53|25643.53|25563.53|25642.5|25562.5|10
1733963610000|2024-12-12 00:33:30|25414.48|25334.48|25418.36|25338.36|25418.36|25338.36|25414.48|25334.48|10
1734101070000|2024-12-13 14:44:30|25644.84|25564.84|25649.03|25569.03|25649.41|25569.41|25644.84|25564.84|10
1733963620000|2024-12-12 00:33:40|25418.37|25338.37|25421.03|25341.03|25421.22|25341.22|25417.79|25337.79|10
1734101080000|2024-12-13 14:44:40|25648.77|25568.77|25648.12|25568.12|25648.77|25568.77|25647.7|25567.7|10
1733963630000|2024-12-12 00:33:50|25421.16|25341.16|25422|25342|25422|25342|25421.01|25341.01|9
1734101090000|2024-12-13 14:44:50|25648.96|25568.96|25650.86|25570.86|25651.61|25571.61|25648.96|25568.96|10
1733963640000|2024-12-12 00:34:00|25423.16|25343.16|25425.24|25345.24|25426.06|25346.06|25423.16|25343.16|10
1734101100000|2024-12-13 14:45:00|25650.68|25570.68|25647.77|25567.77|25650.68|25570.68|25647.77|25567.77|10
1733963650000|2024-12-12 00:34:10|25424.43|25344.43|25426.48|25346.48|25427.11|25347.11|25424.31|25344.31|10
1734101110000|2024-12-13 14:45:10|25646.44|25566.44|25644.37|25564.37|25646.44|25566.44|25644.37|25564.37|10
1733963660000|2024-12-12 00:34:20|25426.16|25346.16|25424.35|25344.35|25426.16|25346.16|25423.94|25343.94|10
1734101120000|2024-12-13 14:45:20|25643.89|25563.89|25641.69|25561.69|25643.89|25563.89|25641.46|25561.46|9
1733963670000|2024-12-12 00:34:30|25424.39|25344.39|25421.53|25341.53|25424.39|25344.39|25421.36|25341.36|10
1734101130000|2024-12-13 14:45:30|25642.73|25562.73|25643.3|25563.3|25644.14|25564.14|25642.73|25562.73|10
1733963680000|2024-12-12 00:34:40|25421.4|25341.4|25424.57|25344.57|25424.57|25344.57|25421.4|25341.4|10
1734101140000|2024-12-13 14:45:40|25643.31|25563.31|25637.02|25557.02|25643.31|25563.31|25637.02|25557.02|10
1733963690000|2024-12-12 00:34:50|25424.91|25344.91|25426.95|25346.95|25427.32|25347.32|25424.91|25344.91|10
1734101150000|2024-12-13 14:45:50|25635.49|25555.49|25633.28|25553.28|25636.46|25556.46|25633.28|25553.28|10
1733963700000|2024-12-12 00:35:00|25427.46|25347.46|25426.76|25346.76|25430.11|25350.11|25426.76|25346.76|10
1734101160000|2024-12-13 14:46:00|25632.94|25552.94|25629.39|25549.39|25633.23|25553.23|25629.16|25549.16|10
1733963710000|2024-12-12 00:35:10|25426.2|25346.2|25425.93|25345.93|25426.2|25346.2|25423.17|25343.17|10
1734101170000|2024-12-13 14:46:10|25629.33|25549.33|25629.89|25549.89|25630.17|25550.17|25629.33|25549.33|10
1733963720000|2024-12-12 00:35:20|25425.77|25345.77|25426.81|25346.81|25427.77|25347.77|25425.31|25345.31|10
1734101180000|2024-12-13 14:46:20|25624.6|25544.6|25624.45|25544.45|25624.71|25544.71|25623.37|25543.37|10
1733963730000|2024-12-12 00:35:30|25426.07|25346.07|25418.36|25338.36|25426.14|25346.14|25418.36|25338.36|10
1734101190000|2024-12-13 14:46:30|25624.61|25544.61|25625.44|25545.44|25625.44|25545.44|25624.43|25544.43|10
1733963740000|2024-12-12 00:35:40|25418.08|25338.08|25418.99|25338.99|25418.99|25338.99|25418.08|25338.08|10
1734101200000|2024-12-13 14:46:40|25625.68|25545.68|25624.25|25544.25|25626.24|25546.24|25622.88|25542.88|10
1733963750000|2024-12-12 00:35:50|25418.5|25338.5|25418.7|25338.7|25419.04|25339.04|25418.31|25338.31|9
1734101210000|2024-12-13 14:46:50|25624.44|25544.44|25622.78|25542.78|25624.51|25544.51|25622.78|25542.78|10
1733963760000|2024-12-12 00:36:00|25418.32|25338.32|25419.09|25339.09|25420.37|25340.37|25418.22|25338.22|9
1734101220000|2024-12-13 14:47:00|25622.7|25542.7|25626.3|25546.3|25626.3|25546.3|25622.54|25542.54|10
1733963770000|2024-12-12 00:36:10|25419.35|25339.35|25418.97|25338.97|25420.67|25340.67|25418.6|25338.6|10
1734101230000|2024-12-13 14:47:10|25626.5|25546.5|25628.36|25548.36|25628.6|25548.6|25626.5|25546.5|10
1733963780000|2024-12-12 00:36:20|25418.33|25338.33|25418.58|25338.58|25418.97|25338.97|25418.33|25338.33|10
1734101240000|2024-12-13 14:47:20|25627.43|25547.43|25630.17|25550.17|25630.46|25550.46|25627.23|25547.23|10
1733963790000|2024-12-12 00:36:30|25418.73|25338.73|25417.72|25337.72|25419.3|25339.3|25417.72|25337.72|10
1734101250000|2024-12-13 14:47:30|25629.44|25549.44|25630.06|25550.06|25632.08|25552.08|25629.44|25549.44|10
1733963800000|2024-12-12 00:36:40|25418.24|25338.24|25420.64|25340.64|25420.64|25340.64|25418.24|25338.24|10
1734101260000|2024-12-13 14:47:40|25629.9|25549.9|25629.58|25549.58|25629.94|25549.94|25629.23|25549.23|9
1733963810000|2024-12-12 00:36:50|25420.66|25340.66|25418.03|25338.03|25421.81|25341.81|25418.03|25338.03|10
1734101270000|2024-12-13 14:47:50|25629.62|25549.62|25631.56|25551.56|25632.02|25552.02|25629.62|25549.62|10
1733963820000|2024-12-12 00:37:00|25423.58|25343.58|25425.36|25345.36|25425.36|25345.36|25423.4|25343.4|10
1734101280000|2024-12-13 14:48:00|25631.57|25551.57|25635.6|25555.6|25635.6|25555.6|25631.57|25551.57|10
1733963830000|2024-12-12 00:37:10|25426.17|25346.17|25425.14|25345.14|25428.71|25348.71|25425.14|25345.14|10
1734101290000|2024-12-13 14:48:10|25636.64|25556.64|25632.53|25552.53|25636.64|25556.64|25632.53|25552.53|10
1733963840000|2024-12-12 00:37:20|25424.54|25344.54|25425.94|25345.94|25427.63|25347.63|25424.42|25344.42|10
1734101300000|2024-12-13 14:48:20|25631.68|25551.68|25627.93|25547.93|25632.17|25552.17|25627.93|25547.93|10
1733963850000|2024-12-12 00:37:30|25426|25346|25433.73|25353.73|25433.73|25353.73|25426|25346|10
1734101310000|2024-12-13 14:48:30|25626.9|25546.9|25624.43|25544.43|25626.9|25546.9|25624.43|25544.43|10
1733963860000|2024-12-12 00:37:40|25433.59|25353.59|25434.19|25354.19|25434.24|25354.24|25433.59|25353.59|10
1734101320000|2024-12-13 14:48:40|25624.37|25544.37|25623.62|25543.62|25624.96|25544.96|25623.62|25543.62|10
1733963870000|2024-12-12 00:37:50|25434.16|25354.16|25435.56|25355.56|25435.99|25355.99|25433.18|25353.18|10
1734101330000|2024-12-13 14:48:50|25622.62|25542.62|25621.25|25541.25|25622.62|25542.62|25620.8|25540.8|8
1733963880000|2024-12-12 00:38:00|25435.57|25355.57|25438.81|25358.81|25439.13|25359.13|25434.33|25354.33|10
1734101340000|2024-12-13 14:49:00|25621.22|25541.22|25621.47|25541.47|25623.08|25543.08|25621.22|25541.22|10
1733963890000|2024-12-12 00:38:10|25437.58|25357.58|25435.97|25355.97|25437.58|25357.58|25435.21|25355.21|10
1734101350000|2024-12-13 14:49:10|25620.63|25540.63|25620.94|25540.94|25620.94|25540.94|25619.05|25539.05|10
1733963900000|2024-12-12 00:38:20|25436.07|25356.07|25434.34|25354.34|25437.6|25357.6|25434.34|25354.34|10
1734101360000|2024-12-13 14:49:20|25620.83|25540.83|25622.26|25542.26|25622.26|25542.26|25620.41|25540.41|10
1733963910000|2024-12-12 00:38:30|25433.58|25353.58|25431.03|25351.03|25433.58|25353.58|25431.03|25351.03|10
1734101370000|2024-12-13 14:49:30|25622.96|25542.96|25624.79|25544.79|25624.79|25544.79|25622.24|25542.24|9
1733963920000|2024-12-12 00:38:40|25426.84|25346.84|25427.85|25347.85|25427.85|25347.85|25426.33|25346.33|10
1734101380000|2024-12-13 14:49:40|25624.87|25544.87|25622.22|25542.22|25624.87|25544.87|25622.22|25542.22|10
1733963930000|2024-12-12 00:38:50|25428.49|25348.49|25430.86|25350.86|25432.07|25352.07|25428.49|25348.49|10
1734101390000|2024-12-13 14:49:50|25621.07|25541.07|25617.4|25537.4|25621.07|25541.07|25617.4|25537.4|10
1733963940000|2024-12-12 00:39:00|25429.76|25349.76|25424.91|25344.91|25429.76|25349.76|25424.91|25344.91|10
1734101400000|2024-12-13 14:50:00|25617.15|25537.15|25612.28|25532.28|25617.82|25537.82|25612.28|25532.28|10
1733963950000|2024-12-12 00:39:10|25424.62|25344.62|25425.8|25345.8|25426.86|25346.86|25423.72|25343.72|10
1734101410000|2024-12-13 14:50:10|25611.33|25531.33|25600.42|25520.42|25611.33|25531.33|25600.42|25520.42|10
1733963960000|2024-12-12 00:39:20|25425.35|25345.35|25424.62|25344.62|25425.35|25345.35|25424.62|25344.62|10
1734101420000|2024-12-13 14:50:20|25598.47|25518.47|25594.93|25514.93|25598.47|25518.47|25594.93|25514.93|10
1733963970000|2024-12-12 00:39:30|25424.55|25344.55|25423.6|25343.6|25425.3|25345.3|25423.6|25343.6|10
1734101430000|2024-12-13 14:50:30|25593.49|25513.49|25590.39|25510.39|25593.49|25513.49|25590.39|25510.39|10
1733963980000|2024-12-12 00:39:40|25423.28|25343.28|25423.13|25343.13|25423.34|25343.34|25422.12|25342.12|10
1734101440000|2024-12-13 14:50:40|25591|25511|25590.47|25510.47|25591.16|25511.16|25589.47|25509.47|10
1733963990000|2024-12-12 00:39:50|25423.4|25343.4|25419.43|25339.43|25423.4|25343.4|25419.04|25339.04|10
1734101450000|2024-12-13 14:50:50|25590.56|25510.56|25587.37|25507.37|25590.56|25510.56|25587.37|25507.37|10
1733964000000|2024-12-12 00:40:00|25419.5|25339.5|25417.27|25337.27|25419.5|25339.5|25417.27|25337.27|10
1734101460000|2024-12-13 14:51:00|25588.24|25508.24|25591.67|25511.67|25592.33|25512.33|25588.24|25508.24|10
1733964010000|2024-12-12 00:40:10|25417.07|25337.07|25420.02|25340.02|25421.72|25341.72|25417.07|25337.07|10
1734101470000|2024-12-13 14:51:10|25592.24|25512.24|25593.43|25513.43|25593.53|25513.53|25591.13|25511.13|10
1733964020000|2024-12-12 00:40:20|25423.86|25343.86|25422.1|25342.1|25423.86|25343.86|25422.1|25342.1|10
1734101480000|2024-12-13 14:51:20|25594.97|25514.97|25594.25|25514.25|25595.81|25515.81|25594.21|25514.21|10
1733964030000|2024-12-12 00:40:30|25421.87|25341.87|25422.49|25342.49|25422.49|25342.49|25421.55|25341.55|9
1734101490000|2024-12-13 14:51:30|25594.14|25514.14|25596.98|25516.98|25597.31|25517.31|25594|25514|10
1733964040000|2024-12-12 00:40:40|25422.53|25342.53|25419.14|25339.14|25422.53|25342.53|25419.14|25339.14|9
1734101500000|2024-12-13 14:51:40|25596.43|25516.43|25594.71|25514.71|25596.43|25516.43|25594.02|25514.02|10
1733964050000|2024-12-12 00:40:50|25419.11|25339.11|25417.11|25337.11|25419.11|25339.11|25417.09|25337.09|9
1734101510000|2024-12-13 14:51:50|25594.83|25514.83|25597.26|25517.26|25597.26|25517.26|25594.39|25514.39|10
1733964060000|2024-12-12 00:41:00|25417.01|25337.01|25419.09|25339.09|25419.09|25339.09|25416.68|25336.68|10
1734101520000|2024-12-13 14:52:00|25598.72|25518.72|25600.52|25520.52|25604.22|25524.22|25598.72|25518.72|10
1733964070000|2024-12-12 00:41:10|25419.22|25339.22|25420.94|25340.94|25420.94|25340.94|25419.22|25339.22|10
1734101530000|2024-12-13 14:52:10|25599.86|25519.86|25600.12|25520.12|25600.44|25520.44|25598.74|25518.74|10
1733964080000|2024-12-12 00:41:20|25421.61|25341.61|25420.97|25340.97|25421.7|25341.7|25420.6|25340.6|10
1734101540000|2024-12-13 14:52:20|25600.13|25520.13|25598.85|25518.85|25601.91|25521.91|25598.82|25518.82|10
1733964090000|2024-12-12 00:41:30|25421.5|25341.5|25415.15|25335.15|25421.5|25341.5|25415.15|25335.15|10
1734101550000|2024-12-13 14:52:30|25598.73|25518.73|25597.98|25517.98|25598.73|25518.73|25596.55|25516.55|10
1733964100000|2024-12-12 00:41:40|25414.85|25334.85|25412.11|25332.11|25414.85|25334.85|25411.78|25331.78|10
1734101560000|2024-12-13 14:52:40|25597.66|25517.66|25598.92|25518.92|25599.27|25519.27|25597.33|25517.33|10
1733964110000|2024-12-12 00:41:50|25412.06|25332.06|25411.36|25331.36|25412.41|25332.41|25411.08|25331.08|10
1734101570000|2024-12-13 14:52:50|25598.16|25518.16|25595.92|25515.92|25598.16|25518.16|25595.76|25515.76|10
1733964120000|2024-12-12 00:42:00|25411.34|25331.34|25413.74|25333.74|25413.74|25333.74|25411.34|25331.34|10
1734101580000|2024-12-13 14:53:00|25596.12|25516.12|25593.03|25513.03|25596.12|25516.12|25592.85|25512.85|10
1733964130000|2024-12-12 00:42:10|25413.98|25333.98|25415.19|25335.19|25416.69|25336.69|25413.68|25333.68|9
1734101590000|2024-12-13 14:53:10|25592.28|25512.28|25594.39|25514.39|25594.39|25514.39|25592.02|25512.02|10
1733964140000|2024-12-12 00:42:20|25415.37|25335.37|25416.4|25336.4|25416.4|25336.4|25414.97|25334.97|10
1734101600000|2024-12-13 14:53:20|25595.33|25515.33|25597.61|25517.61|25599.95|25519.95|25595.33|25515.33|10
1733964150000|2024-12-12 00:42:30|25417.17|25337.17|25424.61|25344.61|25425.29|25345.29|25417.17|25337.17|10
1734101610000|2024-12-13 14:53:30|25596.94|25516.94|25600.49|25520.49|25600.49|25520.49|25596.7|25516.7|10
1733964160000|2024-12-12 00:42:40|25424.55|25344.55|25424.28|25344.28|25424.82|25344.82|25424.21|25344.21|9
1734101620000|2024-12-13 14:53:40|25600.44|25520.44|25604.6|25524.6|25604.6|25524.6|25600.24|25520.24|9
1733964170000|2024-12-12 00:42:50|25424.27|25344.27|25425.11|25345.11|25425.11|25345.11|25424.02|25344.02|10
1734101630000|2024-12-13 14:53:50|25605.76|25525.76|25612.48|25532.48|25612.48|25532.48|25605.76|25525.76|10
1733964180000|2024-12-12 00:43:00|25425.14|25345.14|25421.29|25341.29|25426.15|25346.15|25421.29|25341.29|10
1734101640000|2024-12-13 14:54:00|25614.37|25534.37|25609.05|25529.05|25614.37|25534.37|25608.45|25528.45|10
1733964190000|2024-12-12 00:43:10|25420.35|25340.35|25417.29|25337.29|25420.35|25340.35|25417.04|25337.04|10
1734101650000|2024-12-13 14:54:10|25609.47|25529.47|25614.86|25534.86|25614.86|25534.86|25609.47|25529.47|10
1733964200000|2024-12-12 00:43:20|25417.83|25337.83|25415.19|25335.19|25417.83|25337.83|25414.91|25334.91|10
1734101660000|2024-12-13 14:54:20|25615.55|25535.55|25613.47|25533.47|25616.34|25536.34|25613.47|25533.47|10
1733964210000|2024-12-12 00:43:30|25415.72|25335.72|25416.95|25336.95|25417.24|25337.24|25415.72|25335.72|9
1734101670000|2024-12-13 14:54:30|25615.32|25535.32|25624.16|25544.16|25624.16|25544.16|25615.32|25535.32|10
1733964220000|2024-12-12 00:43:40|25416.77|25336.77|25409.52|25329.52|25416.98|25336.98|25409.52|25329.52|10
1734101680000|2024-12-13 14:54:40|25624.41|25544.41|25626.68|25546.68|25627.03|25547.03|25624.05|25544.05|10
1733964230000|2024-12-12 00:43:50|25409.5|25329.5|25409.27|25329.27|25411.04|25331.04|25409.27|25329.27|9
1734101690000|2024-12-13 14:54:50|25627.33|25547.33|25632.36|25552.36|25632.7|25552.7|25627.29|25547.29|10
1733964240000|2024-12-12 00:44:00|25409.14|25329.14|25409.83|25329.83|25410.29|25330.29|25409.11|25329.11|10
1734101700000|2024-12-13 14:55:00|25632.44|25552.44|25628.99|25548.99|25632.44|25552.44|25628.99|25548.99|10
1733964250000|2024-12-12 00:44:10|25410.79|25330.79|25411.49|25331.49|25412.74|25332.74|25410.79|25330.79|10
1734101710000|2024-12-13 14:55:10|25624.55|25544.55|25621.99|25541.99|25624.55|25544.55|25621.99|25541.99|10
1733964260000|2024-12-12 00:44:20|25411.42|25331.42|25408.72|25328.72|25411.42|25331.42|25408.72|25328.72|9
1734101720000|2024-12-13 14:55:20|25622.49|25542.49|25627.62|25547.62|25627.62|25547.62|25622.49|25542.49|10
1733964270000|2024-12-12 00:44:30|25408.06|25328.06|25404.5|25324.5|25408.31|25328.31|25404.5|25324.5|10
1734101730000|2024-12-13 14:55:30|25628.2|25548.2|25625.98|25545.98|25628.27|25548.27|25625.98|25545.98|10
1733964280000|2024-12-12 00:44:40|25404.01|25324.01|25402.84|25322.84|25404.01|25324.01|25402.84|25322.84|9
1734101740000|2024-12-13 14:55:40|25625.6|25545.6|25632.15|25552.15|25632.15|25552.15|25625.25|25545.25|10
1733964290000|2024-12-12 00:44:50|25402.79|25322.79|25402.61|25322.61|25402.79|25322.79|25402.19|25322.19|10
1734101750000|2024-12-13 14:55:50|25629.89|25549.89|25632.7|25552.7|25632.7|25552.7|25629.89|25549.89|10
1733964300000|2024-12-12 00:45:00|25402.39|25322.39|25390|25310|25402.39|25322.39|25390|25310|10
1734101760000|2024-12-13 14:56:00|25632.74|25552.74|25634.44|25554.44|25636.02|25556.02|25632.74|25552.74|10
1733964310000|2024-12-12 00:45:10|25389.99|25309.99|25395.79|25315.79|25396.17|25316.17|25389.99|25309.99|10
1734101770000|2024-12-13 14:56:10|25634.82|25554.82|25639.18|25559.18|25639.18|25559.18|25634.74|25554.74|10
1733964320000|2024-12-12 00:45:20|25395.86|25315.86|25399.45|25319.45|25399.45|25319.45|25394.47|25314.47|10
1734101780000|2024-12-13 14:56:20|25640.37|25560.37|25651.81|25571.81|25651.81|25571.81|25640.37|25560.37|10
1733964330000|2024-12-12 00:45:30|25399.7|25319.7|25394.68|25314.68|25399.7|25319.7|25394.48|25314.48|10
1734101790000|2024-12-13 14:56:30|25653.63|25573.63|25658.38|25578.38|25658.38|25578.38|25653.63|25573.63|10
1733964340000|2024-12-12 00:45:40|25395.2|25315.2|25395.04|25315.04|25396.43|25316.43|25395.04|25315.04|10
1734101800000|2024-12-13 14:56:40|25658.78|25578.78|25661.93|25581.93|25661.93|25581.93|25658.78|25578.78|10
1733964350000|2024-12-12 00:45:50|25394.91|25314.91|25383.82|25303.82|25394.91|25314.91|25383.82|25303.82|10
1734101810000|2024-12-13 14:56:50|25661.75|25581.75|25668.91|25588.91|25668.91|25588.91|25661.21|25581.21|10
1733964360000|2024-12-12 00:46:00|25383.59|25303.59|25376.42|25296.42|25383.59|25303.59|25376.42|25296.42|10
1734101820000|2024-12-13 14:57:00|25669.25|25589.25|25670.93|25590.93|25671.67|25591.67|25669.25|25589.25|10
1733964370000|2024-12-12 00:46:10|25375.92|25295.92|25374.87|25294.87|25377.08|25297.08|25374.87|25294.87|10
1734101830000|2024-12-13 14:57:10|25671.11|25591.11|25672.74|25592.74|25672.76|25592.76|25670.91|25590.91|10
1733964380000|2024-12-12 00:46:20|25374.5|25294.5|25373.33|25293.33|25374.82|25294.82|25373.33|25293.33|10
1734101840000|2024-12-13 14:57:20|25674.77|25594.77|25680.31|25600.31|25681.92|25601.92|25674.77|25594.77|10
1733964390000|2024-12-12 00:46:30|25373.42|25293.42|25374.44|25294.44|25375.1|25295.1|25373.42|25293.42|10
1734101850000|2024-12-13 14:57:30|25679.99|25599.99|25679.75|25599.75|25679.99|25599.99|25678.76|25598.76|10
1733964400000|2024-12-12 00:46:40|25374.15|25294.15|25372.84|25292.84|25374.91|25294.91|25372.74|25292.74|10
1734101860000|2024-12-13 14:57:40|25680.59|25600.59|25681.33|25601.33|25681.96|25601.96|25680|25600|10
1733964410000|2024-12-12 00:46:50|25372.78|25292.78|25371.96|25291.96|25372.78|25292.78|25371.96|25291.96|10
1734101870000|2024-12-13 14:57:50|25681.39|25601.39|25678.38|25598.38|25681.47|25601.47|25678.38|25598.38|10
1733964420000|2024-12-12 00:47:00|25373.57|25293.57|25380.67|25300.67|25380.67|25300.67|25373.57|25293.57|10
1734101880000|2024-12-13 14:58:00|25677.66|25597.66|25675.3|25595.3|25677.66|25597.66|25675.25|25595.25|10
1733964430000|2024-12-12 00:47:10|25381.3|25301.3|25385.14|25305.14|25385.7|25305.7|25380.99|25300.99|10
1734101890000|2024-12-13 14:58:10|25675.42|25595.42|25674.92|25594.92|25676.49|25596.49|25674.92|25594.92|10
1733964440000|2024-12-12 00:47:20|25386.17|25306.17|25385.59|25305.59|25386.3|25306.3|25385.45|25305.45|10
1734101900000|2024-12-13 14:58:20|25674.85|25594.85|25679.52|25599.52|25679.52|25599.52|25674.85|25594.85|10
1733964450000|2024-12-12 00:47:30|25385.89|25305.89|25381.22|25301.22|25385.89|25305.89|25380.41|25300.41|10
1734101910000|2024-12-13 14:58:30|25680.32|25600.32|25681.8|25601.8|25682.32|25602.32|25680.32|25600.32|9
1733964460000|2024-12-12 00:47:40|25381.45|25301.45|25379.91|25299.91|25381.45|25301.45|25379.91|25299.91|10
1734101920000|2024-12-13 14:58:40|25681.41|25601.41|25683.2|25603.2|25683.2|25603.2|25680.82|25600.82|10
1733964470000|2024-12-12 00:47:50|25379.77|25299.77|25376.99|25296.99|25379.77|25299.77|25376.58|25296.58|10
1734101930000|2024-12-13 14:58:50|25683.88|25603.88|25683.43|25603.43|25684.83|25604.83|25683.43|25603.43|10
1733964480000|2024-12-12 00:48:00|25376.83|25296.83|25370.76|25290.76|25376.83|25296.83|25370.76|25290.76|10
1734101940000|2024-12-13 14:59:00|25683.65|25603.65|25685.82|25605.82|25686.13|25606.13|25683.39|25603.39|10
1733964490000|2024-12-12 00:48:10|25371.46|25291.46|25368.11|25288.11|25371.46|25291.46|25367.71|25287.71|10
1734101950000|2024-12-13 14:59:10|25685.21|25605.21|25683.24|25603.24|25685.55|25605.55|25683.24|25603.24|10
1733964500000|2024-12-12 00:48:20|25366.98|25286.98|25354.72|25274.72|25366.98|25286.98|25354.18|25274.18|10
1734101960000|2024-12-13 14:59:20|25683.17|25603.17|25682.58|25602.58|25683.17|25603.17|25682.43|25602.43|9
1733964510000|2024-12-12 00:48:30|25353.44|25273.44|25346.09|25266.09|25353.44|25273.44|25346.09|25266.09|10
1734101970000|2024-12-13 14:59:30|25681.73|25601.73|25684.14|25604.14|25684.29|25604.29|25681.66|25601.66|10
1733964520000|2024-12-12 00:48:40|25344.92|25264.92|25346.97|25266.97|25346.97|25266.97|25342.71|25262.71|9
1734101980000|2024-12-13 14:59:40|25684.49|25604.49|25690.65|25610.65|25690.65|25610.65|25684.49|25604.49|10
1733964530000|2024-12-12 00:48:50|25345.68|25265.68|25347.38|25267.38|25347.9|25267.9|25345.37|25265.37|10
1734101990000|2024-12-13 14:59:50|25690.96|25610.96|25692.64|25612.64|25692.76|25612.76|25690.8|25610.8|10
1733964540000|2024-12-12 00:49:00|25348.14|25268.14|25346.95|25266.95|25348.14|25268.14|25345.74|25265.74|10
1734102000000|2024-12-13 15:00:00|25692.61|25612.61|25699.49|25619.49|25699.49|25619.49|25692.61|25612.61|10
1733964550000|2024-12-12 00:49:10|25347.05|25267.05|25344.23|25264.23|25347.05|25267.05|25344.23|25264.23|10
1734102010000|2024-12-13 15:00:10|25700.39|25620.39|25701.53|25621.53|25703|25623|25700.39|25620.39|10
1733964560000|2024-12-12 00:49:20|25343.87|25263.87|25341.4|25261.4|25343.94|25263.94|25341.4|25261.4|10
1734102020000|2024-12-13 15:00:20|25700.98|25620.98|25702.48|25622.48|25704.58|25624.58|25700.98|25620.98|10
1733964570000|2024-12-12 00:49:30|25341.08|25261.08|25331.88|25251.88|25341.08|25261.08|25331.88|25251.88|10
1734102030000|2024-12-13 15:00:30|25701.86|25621.86|25700.83|25620.83|25702.14|25622.14|25700.65|25620.65|10
1733964580000|2024-12-12 00:49:40|25330.31|25250.31|25322.72|25242.72|25330.31|25250.31|25322.14|25242.14|10
1734102040000|2024-12-13 15:00:40|25700.85|25620.85|25704.1|25624.1|25704.39|25624.39|25700.74|25620.74|10
1733964590000|2024-12-12 00:49:50|25323.24|25243.24|25321.03|25241.03|25323.24|25243.24|25320.52|25240.52|10
1734102050000|2024-12-13 15:00:50|25703.27|25623.27|25705.29|25625.29|25705.29|25625.29|25702.69|25622.69|10
1733964600000|2024-12-12 00:50:00|25321.57|25241.57|25318.42|25238.42|25323.4|25243.4|25318.42|25238.42|10
1734102060000|2024-12-13 15:01:00|25705.71|25625.71|25707.84|25627.84|25707.84|25627.84|25705.71|25625.71|10
1733964610000|2024-12-12 00:50:10|25318.54|25238.54|25322.64|25242.64|25322.64|25242.64|25316.11|25236.11|10
1734102070000|2024-12-13 15:01:10|25708.99|25628.99|25712.13|25632.13|25712.65|25632.65|25708.99|25628.99|10
1733964620000|2024-12-12 00:50:20|25325.85|25245.85|25329.82|25249.82|25330.03|25250.03|25325.85|25245.85|10
1734102080000|2024-12-13 15:01:20|25712.54|25632.54|25724.94|25644.94|25724.94|25644.94|25712.54|25632.54|10
1733964630000|2024-12-12 00:50:30|25328.77|25248.77|25323.39|25243.39|25329.1|25249.1|25323.39|25243.39|10
1734102090000|2024-12-13 15:01:30|25725.79|25645.79|25728.95|25648.95|25728.95|25648.95|25725.09|25645.09|10
1733964640000|2024-12-12 00:50:40|25323.91|25243.91|25321.21|25241.21|25324.21|25244.21|25321.21|25241.21|10
1734102100000|2024-12-13 15:01:40|25729.57|25649.57|25731.84|25651.84|25734.96|25654.96|25726.08|25646.08|10
1733964650000|2024-12-12 00:50:50|25320.79|25240.79|25319.65|25239.65|25320.79|25240.79|25317.67|25237.67|10
1734102110000|2024-12-13 15:01:50|25731.94|25651.94|25737.52|25657.52|25737.52|25657.52|25731.61|25651.61|10
1733964660000|2024-12-12 00:51:00|25320|25240|25323.88|25243.88|25323.88|25243.88|25319.43|25239.43|10
1734102120000|2024-12-13 15:02:00|25737.43|25657.43|25734.9|25654.9|25737.43|25657.43|25734.9|25654.9|9
1733964670000|2024-12-12 00:51:10|25324.17|25244.17|25330.61|25250.61|25330.61|25250.61|25322.41|25242.41|10
1734102130000|2024-12-13 15:02:10|25735.14|25655.14|25734|25654|25735.36|25655.36|25733.63|25653.63|10
1733964680000|2024-12-12 00:51:20|25330.8|25250.8|25329.32|25249.32|25332.39|25252.39|25329.32|25249.32|10
1734102140000|2024-12-13 15:02:20|25735.95|25655.95|25729.5|25649.5|25735.95|25655.95|25729.5|25649.5|10
1733964690000|2024-12-12 00:51:30|25329.42|25249.42|25318.23|25238.23|25329.42|25249.42|25318.23|25238.23|10
1734102150000|2024-12-13 15:02:30|25729.2|25649.2|25730.58|25650.58|25730.79|25650.79|25729.2|25649.2|10
1733964700000|2024-12-12 00:51:40|25315.57|25235.57|25309.66|25229.66|25315.57|25235.57|25309.66|25229.66|10
1734102160000|2024-12-13 15:02:40|25729.53|25649.53|25725.1|25645.1|25729.53|25649.53|25725.1|25645.1|10
1733964710000|2024-12-12 00:51:50|25309.42|25229.42|25308.03|25228.03|25311.25|25231.25|25308.03|25228.03|10
1734102170000|2024-12-13 15:02:50|25724.56|25644.56|25714.97|25634.97|25724.56|25644.56|25714.97|25634.97|10
1733964720000|2024-12-12 00:52:00|25308.01|25228.01|25312.11|25232.11|25312.11|25232.11|25308.01|25228.01|10
1734102180000|2024-12-13 15:03:00|25714.36|25634.36|25707.77|25627.77|25714.36|25634.36|25707.26|25627.26|10
1733964730000|2024-12-12 00:52:10|25312.42|25232.42|25312.83|25232.83|25313.56|25233.56|25312.15|25232.15|10
1734102190000|2024-12-13 15:03:10|25708.97|25628.97|25712|25632|25712|25632|25708.97|25628.97|10
1733964740000|2024-12-12 00:52:20|25312.13|25232.13|25310.72|25230.72|25312.13|25232.13|25307.92|25227.92|10
1734102200000|2024-12-13 15:03:20|25712.24|25632.24|25708.5|25628.5|25712.55|25632.55|25708.5|25628.5|10
1733964750000|2024-12-12 00:52:30|25310.98|25230.98|25314.32|25234.32|25315.03|25235.03|25310.98|25230.98|10
1734102210000|2024-12-13 15:03:30|25707.73|25627.73|25706.11|25626.11|25707.73|25627.73|25706.11|25626.11|10
1733964760000|2024-12-12 00:52:40|25315.48|25235.48|25308.43|25228.43|25315.48|25235.48|25308.43|25228.43|10
1734102220000|2024-12-13 15:03:40|25706.63|25626.63|25712.24|25632.24|25712.24|25632.24|25706.63|25626.63|10
1733964770000|2024-12-12 00:52:50|25308.68|25228.68|25309.97|25229.97|25310|25230|25308.4|25228.4|10
1734102230000|2024-12-13 15:03:50|25713.52|25633.52|25715.84|25635.84|25715.84|25635.84|25713.52|25633.52|10
1733964780000|2024-12-12 00:53:00|25309.85|25229.85|25308.95|25228.95|25312.02|25232.02|25308.46|25228.46|10
1734102240000|2024-12-13 15:04:00|25715.91|25635.91|25718.37|25638.37|25718.37|25638.37|25715.91|25635.91|10
1733964790000|2024-12-12 00:53:10|25309.01|25229.01|25317.61|25237.61|25317.89|25237.89|25309.01|25229.01|10
1734102250000|2024-12-13 15:04:10|25718.81|25638.81|25725.92|25645.92|25725.92|25645.92|25718.81|25638.81|10
1733964800000|2024-12-12 00:53:20|25319.35|25239.35|25325.4|25245.4|25325.4|25245.4|25319.35|25239.35|10
1734102260000|2024-12-13 15:04:20|25726.3|25646.3|25721.42|25641.42|25726.97|25646.97|25721.31|25641.31|10
1733964810000|2024-12-12 00:53:30|25327.14|25247.14|25338.14|25258.14|25338.14|25258.14|25327.14|25247.14|10
1734102270000|2024-12-13 15:04:30|25721.41|25641.41|25722.4|25642.4|25722.57|25642.57|25721.41|25641.41|10
1733964820000|2024-12-12 00:53:40|25338.77|25258.77|25346.82|25266.82|25346.82|25266.82|25338.77|25258.77|9
1734102280000|2024-12-13 15:04:40|25722.6|25642.6|25725.27|25645.27|25725.47|25645.47|25722.5|25642.5|10
1733964830000|2024-12-12 00:53:50|25347.32|25267.32|25350.7|25270.7|25351.17|25271.17|25347.32|25267.32|10
1734102290000|2024-12-13 15:04:50|25726.08|25646.08|25730.12|25650.12|25730.12|25650.12|25726.08|25646.08|10
1733964840000|2024-12-12 00:54:00|25352.91|25272.91|25354.85|25274.85|25356.53|25276.53|25352.08|25272.08|10
1734102300000|2024-12-13 15:05:00|25729.75|25649.75|25724.5|25644.5|25729.75|25649.75|25724.5|25644.5|10
1733964850000|2024-12-12 00:54:10|25354.04|25274.04|25352.63|25272.63|25354.71|25274.71|25352.12|25272.12|10
1734102310000|2024-12-13 15:05:10|25723.57|25643.57|25718.9|25638.9|25723.57|25643.57|25718.9|25638.9|10
1733964860000|2024-12-12 00:54:20|25353.04|25273.04|25352.26|25272.26|25353.74|25273.74|25352.26|25272.26|10
1734102320000|2024-12-13 15:05:20|25718.38|25638.38|25717.23|25637.23|25718.76|25638.76|25717.23|25637.23|10
1733964870000|2024-12-12 00:54:30|25352.52|25272.52|25351.33|25271.33|25352.93|25272.93|25351.17|25271.17|10
1734102330000|2024-12-13 15:05:30|25717.53|25637.53|25716.53|25636.53|25718.12|25638.12|25716.36|25636.36|10
1733964880000|2024-12-12 00:54:40|25350.97|25270.97|25351.59|25271.59|25353.39|25273.39|25350.97|25270.97|9
1734102340000|2024-12-13 15:05:40|25715.08|25635.08|25705.85|25625.85|25715.08|25635.08|25705.85|25625.85|10
1733964890000|2024-12-12 00:54:50|25351.48|25271.48|25345.97|25265.97|25351.48|25271.48|25345.97|25265.97|10
1734102350000|2024-12-13 15:05:50|25705.34|25625.34|25698.2|25618.2|25705.34|25625.34|25698.2|25618.2|10
1733964900000|2024-12-12 00:55:00|25345.37|25265.37|25350.25|25270.25|25350.25|25270.25|25345.37|25265.37|10
1734102360000|2024-12-13 15:06:00|25696.99|25616.99|25693.76|25613.76|25696.99|25616.99|25692.32|25612.32|10
1733964910000|2024-12-12 00:55:10|25349.27|25269.27|25346.07|25266.07|25349.38|25269.38|25346.07|25266.07|10
1734102370000|2024-12-13 15:06:10|25693.94|25613.94|25684.66|25604.66|25694.11|25614.11|25684.21|25604.21|10
1733964920000|2024-12-12 00:55:20|25345.37|25265.37|25343.15|25263.15|25345.37|25265.37|25342.61|25262.61|10
1734102380000|2024-12-13 15:06:20|25685.29|25605.29|25689.57|25609.57|25689.57|25609.57|25685.29|25605.29|10
1733964930000|2024-12-12 00:55:30|25342.69|25262.69|25348.17|25268.17|25348.18|25268.18|25342.69|25262.69|10
1734102390000|2024-12-13 15:06:30|25689.61|25609.61|25681.22|25601.22|25689.78|25609.78|25681.22|25601.22|10
1733964940000|2024-12-12 00:55:40|25347.15|25267.15|25344.51|25264.51|25347.82|25267.82|25344.07|25264.07|10
1734102400000|2024-12-13 15:06:40|25680.77|25600.77|25682.25|25602.25|25682.85|25602.85|25680.63|25600.63|9
1733964950000|2024-12-12 00:55:50|25344.18|25264.18|25340.26|25260.26|25344.18|25264.18|25340.26|25260.26|10
1734102410000|2024-12-13 15:06:50|25682.55|25602.55|25678.54|25598.54|25682.87|25602.87|25678.54|25598.54|10
1733964960000|2024-12-12 00:56:00|25339.27|25259.27|25339.05|25259.05|25340.86|25260.86|25339|25259|10
1734102420000|2024-12-13 15:07:00|25676.93|25596.93|25674.99|25594.99|25677.19|25597.19|25674.99|25594.99|10
1733964970000|2024-12-12 00:56:10|25338.82|25258.82|25340.6|25260.6|25341.61|25261.61|25338.82|25258.82|10
1734102430000|2024-12-13 15:07:10|25674.84|25594.84|25673.88|25593.88|25677.18|25597.18|25673.88|25593.88|10
1733964980000|2024-12-12 00:56:20|25340.8|25260.8|25335.52|25255.52|25342.48|25262.48|25335.52|25255.52|10
1733964990000|2024-12-12 00:56:30|25334.5|25254.5|25334.04|25254.04|25334.81|25254.81|25333.94|25253.94|10
1734102440000|2024-12-13 15:07:20|25673.66|25593.66|25670.68|25590.68|25673.93|25593.93|25670.65|25590.65|9
1733965000000|2024-12-12 00:56:40|25334.08|25254.08|25334.74|25254.74|25334.92|25254.92|25334.02|25254.02|9
1734102450000|2024-12-13 15:07:30|25670.7|25590.7|25668.97|25588.97|25670.96|25590.96|25668.97|25588.97|10
1733965010000|2024-12-12 00:56:50|25334.56|25254.56|25331.95|25251.95|25334.56|25254.56|25331.95|25251.95|10
1734102460000|2024-12-13 15:07:40|25668.29|25588.29|25665.17|25585.17|25668.29|25588.29|25661.48|25581.48|10
1733965020000|2024-12-12 00:57:00|25331.81|25251.81|25330.79|25250.79|25332.46|25252.46|25330.58|25250.58|10
1734102470000|2024-12-13 15:07:50|25660.41|25580.41|25648.71|25568.71|25660.41|25580.41|25648.71|25568.71|10
1733965030000|2024-12-12 00:57:10|25330.52|25250.52|25331.91|25251.91|25332.57|25252.57|25330.35|25250.35|10
1734102480000|2024-12-13 15:08:00|25648.79|25568.79|25645.9|25565.9|25648.79|25568.79|25645.9|25565.9|10
1733965040000|2024-12-12 00:57:20|25331.88|25251.88|25332.81|25252.81|25332.81|25252.81|25330.54|25250.54|9
1734102490000|2024-12-13 15:08:10|25641.96|25561.96|25636.28|25556.28|25641.96|25561.96|25636.28|25556.28|10
1733965050000|2024-12-12 00:57:30|25333.82|25253.82|25334.24|25254.24|25334.36|25254.36|25333.09|25253.09|10
1734102500000|2024-12-13 15:08:20|25636.79|25556.79|25637.42|25557.42|25638.14|25558.14|25636.76|25556.76|10
1733965060000|2024-12-12 00:57:40|25334.8|25254.8|25338.49|25258.49|25339.61|25259.61|25334.8|25254.8|10
1734102510000|2024-12-13 15:08:30|25637.64|25557.64|25639|25559|25639|25559|25637.4|25557.4|10
1733965070000|2024-12-12 00:57:50|25338.18|25258.18|25336.31|25256.31|25338.77|25258.77|25336.31|25256.31|9
1734102520000|2024-12-13 15:08:40|25639.66|25559.66|25639.35|25559.35|25640.03|25560.03|25638.48|25558.48|10
1733965080000|2024-12-12 00:58:00|25335.17|25255.17|25333.88|25253.88|25335.36|25255.36|25333.88|25253.88|10
1734102530000|2024-12-13 15:08:50|25639.4|25559.4|25639.12|25559.12|25639.88|25559.88|25638.64|25558.64|9
1733965090000|2024-12-12 00:58:10|25334.46|25254.46|25338.97|25258.97|25338.97|25258.97|25334.46|25254.46|10
1734102540000|2024-12-13 15:09:00|25639.2|25559.2|25641.44|25561.44|25641.44|25561.44|25639.2|25559.2|10
1733965100000|2024-12-12 00:58:20|25339.23|25259.23|25337.62|25257.62|25340.78|25260.78|25337.62|25257.62|10
1734102550000|2024-12-13 15:09:10|25641.45|25561.45|25648.02|25568.02|25648.02|25568.02|25641.45|25561.45|10
1733965110000|2024-12-12 00:58:30|25337.61|25257.61|25338.31|25258.31|25338.31|25258.31|25336.1|25256.1|9
1734102560000|2024-12-13 15:09:20|25648.28|25568.28|25656.34|25576.34|25656.34|25576.34|25648.28|25568.28|10
1733965120000|2024-12-12 00:58:40|25339.28|25259.28|25341.96|25261.96|25342.23|25262.23|25339.28|25259.28|10
1734102570000|2024-12-13 15:09:30|25656.43|25576.43|25656.98|25576.98|25659.19|25579.19|25654.34|25574.34|10
1733965130000|2024-12-12 00:58:50|25342.65|25262.65|25343.69|25263.69|25343.69|25263.69|25341.62|25261.62|10
1734102580000|2024-12-13 15:09:40|25657.57|25577.57|25652.76|25572.76|25657.59|25577.59|25652.75|25572.75|10
1733965140000|2024-12-12 00:59:00|25345.55|25265.55|25356.09|25276.09|25356.09|25276.09|25345.55|25265.55|10
1734102590000|2024-12-13 15:09:50|25652.69|25572.69|25653.75|25573.75|25655.34|25575.34|25652.69|25572.69|10
1733965150000|2024-12-12 00:59:10|25356.33|25276.33|25357.92|25277.92|25357.92|25277.92|25356.33|25276.33|10
1734102600000|2024-12-13 15:10:00|25654.24|25574.24|25657.79|25577.79|25657.79|25577.79|25653.82|25573.82|10
1733965160000|2024-12-12 00:59:20|25357.49|25277.49|25354.73|25274.73|25358.15|25278.15|25354.73|25274.73|10
1734102610000|2024-12-13 15:10:10|25658.55|25578.55|25658.85|25578.85|25659.14|25579.14|25658.55|25578.55|10
1733965170000|2024-12-12 00:59:30|25354.77|25274.77|25354.44|25274.44|25355.5|25275.5|25354.29|25274.29|8
1734102620000|2024-12-13 15:10:20|25658.97|25578.97|25657.63|25577.63|25661.54|25581.54|25657.53|25577.53|10
1733965180000|2024-12-12 00:59:40|25354.7|25274.7|25353.02|25273.02|25354.7|25274.7|25352.21|25272.21|9
1734102630000|2024-12-13 15:10:30|25656.96|25576.96|25661.92|25581.92|25661.92|25581.92|25656.93|25576.93|10
1733965190000|2024-12-12 00:59:50|25353.39|25273.39|25352.08|25272.08|25353.44|25273.44|25351.7|25271.7|10
1734102640000|2024-12-13 15:10:40|25661.78|25581.78|25665.23|25585.23|25665.73|25585.73|25661.78|25581.78|9
1733965200000|2024-12-12 01:00:00|25353.56|25273.56|25354.27|25274.27|25354.43|25274.43|25352.92|25272.92|10
1734102650000|2024-12-13 15:10:50|25664.96|25584.96|25669.89|25589.89|25670.14|25590.14|25664.96|25584.96|10
1733965210000|2024-12-12 01:00:10|25355.29|25275.29|25356.13|25276.13|25357.17|25277.17|25355.29|25275.29|10
1734102660000|2024-12-13 15:11:00|25670.43|25590.43|25666.15|25586.15|25671.6|25591.6|25666.15|25586.15|9
1733965220000|2024-12-12 01:00:20|25355.1|25275.1|25352.65|25272.65|25356.21|25276.21|25352.45|25272.45|10
1734102670000|2024-12-13 15:11:10|25665.05|25585.05|25663.71|25583.71|25665.05|25585.05|25663.39|25583.39|10
1733965230000|2024-12-12 01:00:30|25351.53|25271.53|25343.56|25263.56|25351.53|25271.53|25343.47|25263.47|10
1734102680000|2024-12-13 15:11:20|25663.32|25583.32|25671.49|25591.49|25671.49|25591.49|25663.32|25583.32|10
1733965240000|2024-12-12 01:00:40|25343.58|25263.58|25342.26|25262.26|25344.69|25264.69|25342.26|25262.26|10
1734102690000|2024-12-13 15:11:30|25671.56|25591.56|25672.21|25592.21|25672.56|25592.56|25671.33|25591.33|10
1733965250000|2024-12-12 01:00:50|25341.95|25261.95|25339.56|25259.56|25341.95|25261.95|25339.56|25259.56|10
1734102700000|2024-12-13 15:11:40|25671.56|25591.56|25668.84|25588.84|25672.13|25592.13|25668.84|25588.84|9
1733965260000|2024-12-12 01:01:00|25339.79|25259.79|25339.46|25259.46|25341.1|25261.1|25338.84|25258.84|10
1734102710000|2024-12-13 15:11:50|25668.86|25588.86|25677.52|25597.52|25677.52|25597.52|25668.86|25588.86|10
1733965270000|2024-12-12 01:01:10|25339.71|25259.71|25345.32|25265.32|25345.32|25265.32|25339.71|25259.71|10
1734102720000|2024-12-13 15:12:00|25680.48|25600.48|25702.29|25622.29|25702.29|25622.29|25680.48|25600.48|10
1733965280000|2024-12-12 01:01:20|25344.91|25264.91|25350.06|25270.06|25351.4|25271.4|25344.91|25264.91|10
1734102730000|2024-12-13 15:12:10|25704.62|25624.62|25724.8|25644.8|25724.96|25644.96|25704.62|25624.62|10
1733965290000|2024-12-12 01:01:30|25351.07|25271.07|25353.01|25273.01|25353.01|25273.01|25351.07|25271.07|10
1734102740000|2024-12-13 15:12:20|25726.63|25646.63|25739.78|25659.78|25739.81|25659.81|25726.63|25646.63|9
1733965300000|2024-12-12 01:01:40|25353.42|25273.42|25363.23|25283.23|25363.23|25283.23|25353.42|25273.42|10
1734102750000|2024-12-13 15:12:30|25740.22|25660.22|25734.49|25654.49|25740.22|25660.22|25733.61|25653.61|9
1733965310000|2024-12-12 01:01:50|25363.07|25283.07|25366.44|25286.44|25366.44|25286.44|25362.99|25282.99|10
1734102760000|2024-12-13 15:12:40|25733.86|25653.86|25731.16|25651.16|25733.86|25653.86|25730.31|25650.31|10
1733965320000|2024-12-12 01:02:00|25368.42|25288.42|25371.63|25291.63|25372.01|25292.01|25368.34|25288.34|10
1734102770000|2024-12-13 15:12:50|25731.35|25651.35|25735.11|25655.11|25735.11|25655.11|25729.8|25649.8|10
1733965330000|2024-12-12 01:02:10|25371.1|25291.1|25370.74|25290.74|25371.15|25291.15|25368.83|25288.83|10
1734102780000|2024-12-13 15:13:00|25735.53|25655.53|25738.38|25658.38|25738.54|25658.54|25735.53|25655.53|10
1733965340000|2024-12-12 01:02:20|25371.7|25291.7|25375.95|25295.95|25375.95|25295.95|25371.7|25291.7|10
1734102790000|2024-12-13 15:13:10|25738.06|25658.06|25736.44|25656.44|25738.75|25658.75|25736.44|25656.44|10
1733965350000|2024-12-12 01:02:30|25375.88|25295.88|25372.76|25292.76|25375.88|25295.88|25372.76|25292.76|10
1734102800000|2024-12-13 15:13:20|25736.68|25656.68|25735.07|25655.07|25736.68|25656.68|25734.87|25654.87|10
1733965360000|2024-12-12 01:02:40|25372.85|25292.85|25371.17|25291.17|25373.37|25293.37|25371.17|25291.17|10
1734102810000|2024-12-13 15:13:30|25735.03|25655.03|25734.94|25654.94|25735.52|25655.52|25734.5|25654.5|10
1733965370000|2024-12-12 01:02:50|25371.12|25291.12|25374.83|25294.83|25374.83|25294.83|25370.71|25290.71|10
1734102820000|2024-12-13 15:13:40|25734.89|25654.89|25733.97|25653.97|25735.35|25655.35|25733.69|25653.69|10
1733965380000|2024-12-12 01:03:00|25375.67|25295.67|25376.18|25296.18|25376.56|25296.56|25374.64|25294.64|10
1734102830000|2024-12-13 15:13:50|25734.04|25654.04|25732.93|25652.93|25736.66|25656.66|25732.86|25652.86|10
1733965390000|2024-12-12 01:03:10|25376.54|25296.54|25373.03|25293.03|25377.35|25297.35|25373.03|25293.03|10
1734102840000|2024-12-13 15:14:00|25733.37|25653.37|25735.62|25655.62|25735.62|25655.62|25733.37|25653.37|10
1733965400000|2024-12-12 01:03:20|25373.32|25293.32|25377.77|25297.77|25377.77|25297.77|25373.32|25293.32|10
1734102850000|2024-12-13 15:14:10|25737.17|25657.17|25740|25660|25740|25660|25737.17|25657.17|10
1733965410000|2024-12-12 01:03:30|25377.86|25297.86|25378.63|25298.63|25379.31|25299.31|25377.28|25297.28|9
1734102860000|2024-12-13 15:14:20|25740.32|25660.32|25741.42|25661.42|25742.13|25662.13|25740.32|25660.32|10
1733965420000|2024-12-12 01:03:40|25379.38|25299.38|25378.57|25298.57|25380.37|25300.37|25378.57|25298.57|10
1734102870000|2024-12-13 15:14:30|25741.46|25661.46|25743.66|25663.66|25743.66|25663.66|25741.01|25661.01|10
1733965430000|2024-12-12 01:03:50|25378.56|25298.56|25362.27|25282.27|25378.56|25298.56|25362.15|25282.15|10
1734102880000|2024-12-13 15:14:40|25743.78|25663.78|25747.08|25667.08|25747.08|25667.08|25743.78|25663.78|10
1733965440000|2024-12-12 01:04:00|25360.87|25280.87|25378.43|25298.43|25378.43|25298.43|25360.11|25280.11|10
1734102890000|2024-12-13 15:14:50|25746.63|25666.63|25743.3|25663.3|25746.63|25666.63|25743.06|25663.06|10
1733965450000|2024-12-12 01:04:10|25378.82|25298.82|25382.67|25302.67|25383.4|25303.4|25378.82|25298.82|10
1734102900000|2024-12-13 15:15:00|25743.13|25663.13|25756.59|25676.59|25756.59|25676.59|25742.59|25662.59|10
1733965460000|2024-12-12 01:04:20|25382.3|25302.3|25386.24|25306.24|25386.24|25306.24|25382.3|25302.3|10
1734102910000|2024-12-13 15:15:10|25756.65|25676.65|25762.07|25682.07|25763.86|25683.86|25756.65|25676.65|10
1733965470000|2024-12-12 01:04:30|25386.44|25306.44|25387.16|25307.16|25388.11|25308.11|25386.44|25306.44|10
1734102920000|2024-12-13 15:15:20|25762.1|25682.1|25774.32|25694.32|25774.32|25694.32|25761.99|25681.99|10
1733965480000|2024-12-12 01:04:40|25387.04|25307.04|25386.92|25306.92|25388.91|25308.91|25386.59|25306.59|10
1734102930000|2024-12-13 15:15:30|25774.43|25694.43|25775.81|25695.81|25776.22|25696.22|25774.43|25694.43|10
1733965490000|2024-12-12 01:04:50|25387.02|25307.02|25388.66|25308.66|25388.66|25308.66|25386.9|25306.9|10
1734102940000|2024-12-13 15:15:40|25775.86|25695.86|25768.86|25688.86|25775.86|25695.86|25768.47|25688.47|10
1733965500000|2024-12-12 01:05:00|25389.14|25309.14|25390.29|25310.29|25390.29|25310.29|25389.14|25309.14|10
1734102950000|2024-12-13 15:15:50|25772.03|25692.03|25773.15|25693.15|25773.93|25693.93|25772.03|25692.03|10
1733965510000|2024-12-12 01:05:10|25389.92|25309.92|25393.26|25313.26|25393.26|25313.26|25389.61|25309.61|10
1734102960000|2024-12-13 15:16:00|25773.71|25693.71|25775.55|25695.55|25776.94|25696.94|25773.71|25693.71|9
1733965520000|2024-12-12 01:05:20|25393.38|25313.38|25393.73|25313.73|25393.96|25313.96|25392.93|25312.93|10
1734102970000|2024-12-13 15:16:10|25773.16|25693.16|25772.02|25692.02|25773.19|25693.19|25771.31|25691.31|10
1733965530000|2024-12-12 01:05:30|25393.5|25313.5|25395.05|25315.05|25395.05|25315.05|25392.43|25312.43|10
1734102980000|2024-12-13 15:16:20|25771.86|25691.86|25777.43|25697.43|25778.65|25698.65|25771.67|25691.67|10
1733965540000|2024-12-12 01:05:40|25395.31|25315.31|25397.7|25317.7|25398.01|25318.01|25395.31|25315.31|10
1734102990000|2024-12-13 15:16:30|25777.45|25697.45|25775.55|25695.55|25778.79|25698.79|25775.55|25695.55|10
1733965550000|2024-12-12 01:05:50|25397.2|25317.2|25396.46|25316.46|25397.39|25317.39|25396.46|25316.46|10
1734103000000|2024-12-13 15:16:40|25775.77|25695.77|25775.15|25695.15|25776.02|25696.02|25773.22|25693.22|10
1733965560000|2024-12-12 01:06:00|25396.29|25316.29|25396.83|25316.83|25397.08|25317.08|25396.01|25316.01|10
1734103010000|2024-12-13 15:16:50|25774.95|25694.95|25777.55|25697.55|25778.02|25698.02|25774.9|25694.9|10
1733965570000|2024-12-12 01:06:10|25396.36|25316.36|25399.35|25319.35|25399.35|25319.35|25395.67|25315.67|10
1734103020000|2024-12-13 15:17:00|25777.64|25697.64|25777.42|25697.42|25777.64|25697.64|25773.22|25693.22|10
1733965580000|2024-12-12 01:06:20|25400.15|25320.15|25399.85|25319.85|25401.12|25321.12|25398.13|25318.13|10
1734103030000|2024-12-13 15:17:10|25777.15|25697.15|25773.48|25693.48|25777.15|25697.15|25773.31|25693.31|10
1733965590000|2024-12-12 01:06:30|25400.05|25320.05|25398.57|25318.57|25400.15|25320.15|25397.95|25317.95|10
1734103040000|2024-12-13 15:17:20|25773.86|25693.86|25771.56|25691.56|25774.51|25694.51|25770.92|25690.92|10
1733965600000|2024-12-12 01:06:40|25399.2|25319.2|25391.73|25311.73|25399.2|25319.2|25391.73|25311.73|10
1734103050000|2024-12-13 15:17:30|25771.55|25691.55|25769.21|25689.21|25771.55|25691.55|25768.3|25688.3|10
1733965610000|2024-12-12 01:06:50|25391.66|25311.66|25385.14|25305.14|25391.66|25311.66|25385.14|25305.14|10
1734103060000|2024-12-13 15:17:40|25769.49|25689.49|25768.89|25688.89|25770.19|25690.19|25768.16|25688.16|10
1733965620000|2024-12-12 01:07:00|25384.4|25304.4|25383.71|25303.71|25384.61|25304.61|25382.71|25302.71|10
1734103070000|2024-12-13 15:17:50|25769.05|25689.05|25765.05|25685.05|25769.97|25689.97|25763.97|25683.97|10
1733965630000|2024-12-12 01:07:10|25383.73|25303.73|25378.36|25298.36|25383.73|25303.73|25378.36|25298.36|10
1734103080000|2024-12-13 15:18:00|25765.7|25685.7|25768.85|25688.85|25768.85|25688.85|25765.12|25685.12|10
1733965640000|2024-12-12 01:07:20|25378|25298|25377.58|25297.58|25378.78|25298.78|25376.95|25296.95|10
1734103090000|2024-12-13 15:18:10|25769.47|25689.47|25770.86|25690.86|25772.26|25692.26|25769.03|25689.03|10
1733965650000|2024-12-12 01:07:30|25376.88|25296.88|25372.91|25292.91|25376.88|25296.88|25372.91|25292.91|10
1734103100000|2024-12-13 15:18:20|25771.35|25691.35|25766.44|25686.44|25771.35|25691.35|25765.99|25685.99|10
1733965660000|2024-12-12 01:07:40|25372.3|25292.3|25366.03|25286.03|25372.56|25292.56|25366.03|25286.03|10
1734103110000|2024-12-13 15:18:30|25766.6|25686.6|25763.52|25683.52|25767.67|25687.67|25763.49|25683.49|10
1733965670000|2024-12-12 01:07:50|25366.02|25286.02|25363.12|25283.12|25366.12|25286.12|25363.12|25283.12|10
1734103120000|2024-12-13 15:18:40|25763.53|25683.53|25761.9|25681.9|25764.19|25684.19|25761.9|25681.9|10
1733965680000|2024-12-12 01:08:00|25363.23|25283.23|25362.51|25282.51|25363.23|25283.23|25361.03|25281.03|9
1734103130000|2024-12-13 15:18:50|25761.85|25681.85|25756.79|25676.79|25761.85|25681.85|25756.79|25676.79|10
1733965690000|2024-12-12 01:08:10|25362.83|25282.83|25359.25|25279.25|25363.16|25283.16|25359.21|25279.21|10
1734103140000|2024-12-13 15:19:00|25756.77|25676.77|25751.98|25671.98|25756.77|25676.77|25751.98|25671.98|10
1733965700000|2024-12-12 01:08:20|25359.37|25279.37|25355.7|25275.7|25359.37|25279.37|25354.54|25274.54|10
1734103150000|2024-12-13 15:19:10|25751.69|25671.69|25753.74|25673.74|25754.47|25674.47|25751.52|25671.52|10
1733965710000|2024-12-12 01:08:30|25356.41|25276.41|25355.48|25275.48|25359.5|25279.5|25354.86|25274.86|10
1734103160000|2024-12-13 15:19:20|25753.75|25673.75|25750.88|25670.88|25753.75|25673.75|25750.65|25670.65|10
1733965720000|2024-12-12 01:08:40|25366.72|25286.72|25368.27|25288.27|25370.25|25290.25|25366.72|25286.72|10
1734103170000|2024-12-13 15:19:30|25751.71|25671.71|25751.01|25671.01|25752.58|25672.58|25751.01|25671.01|10
1733965730000|2024-12-12 01:08:50|25368.09|25288.09|25364.06|25284.06|25368.09|25288.09|25364.06|25284.06|9
1734103180000|2024-12-13 15:19:40|25750.88|25670.88|25747.62|25667.62|25752.16|25672.16|25747.62|25667.62|10
1733965740000|2024-12-12 01:09:00|25363.12|25283.12|25359.8|25279.8|25363.12|25283.12|25359.8|25279.8|10
1734103190000|2024-12-13 15:19:50|25747.52|25667.52|25746.91|25666.91|25747.52|25667.52|25745.81|25665.81|10
1733965750000|2024-12-12 01:09:10|25359.45|25279.45|25359.27|25279.27|25360|25280|25358.89|25278.89|10
1734103200000|2024-12-13 15:20:00|25747.1|25667.1|25755.36|25675.36|25755.36|25675.36|25747.1|25667.1|10
1733965760000|2024-12-12 01:09:20|25359.26|25279.26|25359.09|25279.09|25361.21|25281.21|25359.09|25279.09|10
1734103210000|2024-12-13 15:20:10|25756.8|25676.8|25757.9|25677.9|25758.26|25678.26|25756.8|25676.8|10
1733965770000|2024-12-12 01:09:30|25358.24|25278.24|25356.09|25276.09|25358.24|25278.24|25356.09|25276.09|9
1734103220000|2024-12-13 15:20:20|25758.67|25678.67|25760.18|25680.18|25760.45|25680.45|25758.67|25678.67|10
1733965780000|2024-12-12 01:09:40|25356.17|25276.17|25349.8|25269.8|25356.36|25276.36|25349.8|25269.8|10
1734103230000|2024-12-13 15:20:30|25760.38|25680.38|25765.77|25685.77|25765.77|25685.77|25760.38|25680.38|10
1733965790000|2024-12-12 01:09:50|25349.83|25269.83|25349.09|25269.09|25350.42|25270.42|25349.09|25269.09|10
1734103240000|2024-12-13 15:20:40|25766.34|25686.34|25767.31|25687.31|25767.8|25687.8|25766.34|25686.34|10
1733965800000|2024-12-12 01:10:00|25347.91|25267.91|25347.28|25267.28|25348.14|25268.14|25346.76|25266.76|10
1734103250000|2024-12-13 15:20:50|25767.92|25687.92|25770.47|25690.47|25770.96|25690.96|25767.92|25687.92|10
1733965810000|2024-12-12 01:10:10|25347.32|25267.32|25347.38|25267.38|25347.81|25267.81|25347.22|25267.22|10
1734103260000|2024-12-13 15:21:00|25770.24|25690.24|25773.29|25693.29|25773.29|25693.29|25770.03|25690.03|10
1733965820000|2024-12-12 01:10:20|25347.42|25267.42|25349.84|25269.84|25351.15|25271.15|25347.42|25267.42|10
1734103270000|2024-12-13 15:21:10|25773.74|25693.74|25782.37|25702.37|25782.37|25702.37|25773.74|25693.74|10
1733965830000|2024-12-12 01:10:30|25348.96|25268.96|25348.51|25268.51|25349.62|25269.62|25347.9|25267.9|10
1734103280000|2024-12-13 15:21:20|25780.17|25700.17|25786.21|25706.21|25786.21|25706.21|25780.07|25700.07|10
1733965840000|2024-12-12 01:10:40|25348.5|25268.5|25347.64|25267.64|25348.5|25268.5|25347.64|25267.64|10
1734103290000|2024-12-13 15:21:30|25786.28|25706.28|25788.63|25708.63|25788.67|25708.67|25786.18|25706.18|10
1733965850000|2024-12-12 01:10:50|25347.66|25267.66|25348.4|25268.4|25350.09|25270.09|25347.37|25267.37|10
1734103300000|2024-12-13 15:21:40|25788.86|25708.86|25790.32|25710.32|25790.32|25710.32|25788.86|25708.86|10
1733965860000|2024-12-12 01:11:00|25348.12|25268.12|25342.89|25262.89|25348.32|25268.32|25342.89|25262.89|10
1734103310000|2024-12-13 15:21:50|25789.48|25709.48|25781.51|25701.51|25789.48|25709.48|25781.51|25701.51|10
1733965870000|2024-12-12 01:11:10|25341.69|25261.69|25344.74|25264.74|25344.74|25264.74|25340.85|25260.85|10
1734103320000|2024-12-13 15:22:00|25780.89|25700.89|25775.54|25695.54|25780.89|25700.89|25775.54|25695.54|10
1733965880000|2024-12-12 01:11:20|25344.85|25264.85|25345.25|25265.25|25345.54|25265.54|25344.53|25264.53|10
1734103330000|2024-12-13 15:22:10|25773.62|25693.62|25763.98|25683.98|25773.62|25693.62|25763.98|25683.98|10
1733965890000|2024-12-12 01:11:30|25344.59|25264.59|25343.62|25263.62|25345.05|25265.05|25343.62|25263.62|10
1734103340000|2024-12-13 15:22:20|25762.71|25682.71|25756.95|25676.95|25762.71|25682.71|25756.95|25676.95|10
1733965900000|2024-12-12 01:11:40|25342.56|25262.56|25340.48|25260.48|25342.56|25262.56|25340.48|25260.48|10
1734103350000|2024-12-13 15:22:30|25757.14|25677.14|25761.21|25681.21|25763.41|25683.41|25754.81|25674.81|10
1733965910000|2024-12-12 01:11:50|25340.65|25260.65|25343.66|25263.66|25343.66|25263.66|25340.19|25260.19|9
1734103360000|2024-12-13 15:22:40|25760.06|25680.06|25759.33|25679.33|25760.83|25680.83|25758.62|25678.62|10
1733965920000|2024-12-12 01:12:00|25345.52|25265.52|25349.65|25269.65|25349.72|25269.72|25344.39|25264.39|10
1734103370000|2024-12-13 15:22:50|25750.72|25670.72|25752.39|25672.39|25752.47|25672.47|25750.44|25670.44|9
1733965930000|2024-12-12 01:12:10|25349.76|25269.76|25359.09|25279.09|25359.27|25279.27|25349.76|25269.76|10
1734103380000|2024-12-13 15:23:00|25753.34|25673.34|25751.9|25671.9|25754.09|25674.09|25751.79|25671.79|9
1733965940000|2024-12-12 01:12:20|25359.83|25279.83|25354.41|25274.41|25360|25280|25353.93|25273.93|10
1734103390000|2024-12-13 15:23:10|25751.97|25671.97|25746.86|25666.86|25751.97|25671.97|25746.86|25666.86|10
1733965950000|2024-12-12 01:12:30|25354.68|25274.68|25351.23|25271.23|25354.73|25274.73|25350.15|25270.15|10
1734103400000|2024-12-13 15:23:20|25746|25666|25747.6|25667.6|25747.6|25667.6|25745.76|25665.76|10
1733965960000|2024-12-12 01:12:40|25351.68|25271.68|25352.51|25272.51|25352.82|25272.82|25351.32|25271.32|10
1734103410000|2024-12-13 15:23:30|25747.34|25667.34|25749.42|25669.42|25749.42|25669.42|25746.53|25666.53|10
1733965970000|2024-12-12 01:12:50|25353.72|25273.72|25353.81|25273.81|25353.81|25273.81|25353.1|25273.1|9
1734103420000|2024-12-13 15:23:40|25750.14|25670.14|25764.21|25684.21|25764.21|25684.21|25750.14|25670.14|10
1733965980000|2024-12-12 01:13:00|25353.62|25273.62|25346.38|25266.38|25353.62|25273.62|25346.29|25266.29|10
1734103430000|2024-12-13 15:23:50|25765.1|25685.1|25769.13|25689.13|25769.13|25689.13|25765.1|25685.1|10
1733965990000|2024-12-12 01:13:10|25345.48|25265.48|25343.92|25263.92|25345.48|25265.48|25343.13|25263.13|10
1734103440000|2024-12-13 15:24:00|25767.45|25687.45|25765.97|25685.97|25767.45|25687.45|25764.76|25684.76|10
1733966000000|2024-12-12 01:13:20|25343.71|25263.71|25343.96|25263.96|25343.96|25263.96|25342.73|25262.73|10
1734103450000|2024-12-13 15:24:10|25765.59|25685.59|25762.9|25682.9|25766.02|25686.02|25762.9|25682.9|10
1733966010000|2024-12-12 01:13:30|25344.02|25264.02|25348.11|25268.11|25348.11|25268.11|25344.02|25264.02|10
1734103460000|2024-12-13 15:24:20|25764.06|25684.06|25762.42|25682.42|25764.56|25684.56|25762.42|25682.42|10
1733966020000|2024-12-12 01:13:40|25348.18|25268.18|25347.6|25267.6|25348.18|25268.18|25346.07|25266.07|10
1734103470000|2024-12-13 15:24:30|25762.22|25682.22|25766.37|25686.37|25766.37|25686.37|25762.22|25682.22|10
1733966030000|2024-12-12 01:13:50|25348.24|25268.24|25350.19|25270.19|25350.19|25270.19|25348.13|25268.13|8
1734103480000|2024-12-13 15:24:40|25765.4|25685.4|25761.74|25681.74|25765.4|25685.4|25761.74|25681.74|10
1733966040000|2024-12-12 01:14:00|25351.52|25271.52|25352.43|25272.43|25352.94|25272.94|25351.52|25271.52|10
1734103490000|2024-12-13 15:24:50|25761.5|25681.5|25760.38|25680.38|25762.29|25682.29|25760.18|25680.18|10
1733966050000|2024-12-12 01:14:10|25352.06|25272.06|25353.31|25273.31|25353.31|25273.31|25351.53|25271.53|9
1734103500000|2024-12-13 15:25:00|25760.49|25680.49|25761.92|25681.92|25762.17|25682.17|25760.49|25680.49|10
1733966060000|2024-12-12 01:14:20|25353.42|25273.42|25357.87|25277.87|25357.87|25277.87|25353.42|25273.42|10
1734103510000|2024-12-13 15:25:10|25761.9|25681.9|25763.18|25683.18|25763.42|25683.42|25761.9|25681.9|9
1733966070000|2024-12-12 01:14:30|25357.95|25277.95|25358.66|25278.66|25358.77|25278.77|25357.73|25277.73|10
1734103520000|2024-12-13 15:25:20|25763.05|25683.05|25760.64|25680.64|25763.05|25683.05|25759.93|25679.93|10
1733966080000|2024-12-12 01:14:40|25359.7|25279.7|25363.89|25283.89|25363.89|25283.89|25359.7|25279.7|10
1734103530000|2024-12-13 15:25:30|25761.08|25681.08|25765.82|25685.82|25765.82|25685.82|25761.08|25681.08|10
1733966090000|2024-12-12 01:14:50|25367.02|25287.02|25370.83|25290.83|25370.83|25290.83|25366.22|25286.22|10
1734103540000|2024-12-13 15:25:40|25767.56|25687.56|25784.28|25704.28|25784.28|25704.28|25767.56|25687.56|10
1733966100000|2024-12-12 01:15:00|25371.09|25291.09|25370.07|25290.07|25371.23|25291.23|25370.07|25290.07|9
1734103550000|2024-12-13 15:25:50|25784.76|25704.76|25784.49|25704.49|25786.91|25706.91|25784.49|25704.49|9
1733966110000|2024-12-12 01:15:10|25370.39|25290.39|25374.19|25294.19|25374.19|25294.19|25369.27|25289.27|10
1734103560000|2024-12-13 15:26:00|25784.77|25704.77|25775|25695|25784.77|25704.77|25775|25695|10
1733966120000|2024-12-12 01:15:20|25377.03|25297.03|25385.97|25305.97|25385.97|25305.97|25377.03|25297.03|10
1734103570000|2024-12-13 15:26:10|25774.81|25694.81|25773.88|25693.88|25775.12|25695.12|25773.88|25693.88|10
1733966130000|2024-12-12 01:15:30|25386.48|25306.48|25387.31|25307.31|25387.31|25307.31|25386.46|25306.46|10
1734103580000|2024-12-13 15:26:20|25773.54|25693.54|25775.63|25695.63|25776|25696|25772.81|25692.81|10
1733966140000|2024-12-12 01:15:40|25387.63|25307.63|25389.35|25309.35|25390.02|25310.02|25387.63|25307.63|9
1734103590000|2024-12-13 15:26:30|25775.47|25695.47|25766.99|25686.99|25775.47|25695.47|25766.99|25686.99|10
1733966150000|2024-12-12 01:15:50|25389.32|25309.32|25386.3|25306.3|25389.32|25309.32|25386.3|25306.3|10
1734103600000|2024-12-13 15:26:40|25767.21|25687.21|25748.02|25668.02|25767.21|25687.21|25748.02|25668.02|10
1733966160000|2024-12-12 01:16:00|25386.27|25306.27|25387.79|25307.79|25387.79|25307.79|25385.68|25305.68|10
1734103610000|2024-12-13 15:26:50|25745.85|25665.85|25744.82|25664.82|25746.66|25666.66|25744.68|25664.68|10
1733966170000|2024-12-12 01:16:10|25388.9|25308.9|25391.54|25311.54|25391.58|25311.58|25388.9|25308.9|10
1734103620000|2024-12-13 15:27:00|25744.94|25664.94|25733.07|25653.07|25745.07|25665.07|25733.07|25653.07|10
1733966180000|2024-12-12 01:16:20|25392.86|25312.86|25396.54|25316.54|25396.78|25316.78|25392.86|25312.86|10
1734103630000|2024-12-13 15:27:10|25731.78|25651.78|25729.14|25649.14|25731.78|25651.78|25729.14|25649.14|10
1733966190000|2024-12-12 01:16:30|25394.97|25314.97|25396.48|25316.48|25396.66|25316.66|25394.97|25314.97|9
1734103640000|2024-12-13 15:27:20|25728.47|25648.47|25722.44|25642.44|25728.47|25648.47|25722.44|25642.44|10
1733966200000|2024-12-12 01:16:40|25396.54|25316.54|25397.82|25317.82|25398.39|25318.39|25396.54|25316.54|10
1734103650000|2024-12-13 15:27:30|25720.94|25640.94|25719.83|25639.83|25720.94|25640.94|25718.99|25638.99|10
1733966210000|2024-12-12 01:16:50|25398.11|25318.11|25404.37|25324.37|25404.73|25324.73|25398.11|25318.11|10
1734103660000|2024-12-13 15:27:40|25720.55|25640.55|25722.88|25642.88|25723.03|25643.03|25720.55|25640.55|10
1733966220000|2024-12-12 01:17:00|25404.49|25324.49|25407.18|25327.18|25407.6|25327.6|25404.49|25324.49|10
1734103670000|2024-12-13 15:27:50|25721.69|25641.69|25724.92|25644.92|25724.93|25644.93|25721.69|25641.69|10
1733966230000|2024-12-12 01:17:10|25407.81|25327.81|25405.17|25325.17|25408.51|25328.51|25405.06|25325.06|10
1734103680000|2024-12-13 15:28:00|25725.29|25645.29|25723.11|25643.11|25725.45|25645.45|25723.11|25643.11|10
1733966240000|2024-12-12 01:17:20|25404.02|25324.02|25407.13|25327.13|25407.13|25327.13|25402.6|25322.6|10
1734103690000|2024-12-13 15:28:10|25722.9|25642.9|25725.65|25645.65|25725.96|25645.96|25722.9|25642.9|10
1733966250000|2024-12-12 01:17:30|25407.64|25327.64|25413.01|25333.01|25413.09|25333.09|25407.58|25327.58|10
1734103700000|2024-12-13 15:28:20|25725.83|25645.83|25728.2|25648.2|25728.35|25648.35|25725.83|25645.83|10
1733966260000|2024-12-12 01:17:40|25412.78|25332.78|25416.02|25336.02|25416.02|25336.02|25412.78|25332.78|10
1734103710000|2024-12-13 15:28:30|25729.47|25649.47|25734.38|25654.38|25734.38|25654.38|25729.47|25649.47|10
1733966270000|2024-12-12 01:17:50|25415.24|25335.24|25416.64|25336.64|25416.64|25336.64|25415.03|25335.03|10
1734103720000|2024-12-13 15:28:40|25734.59|25654.59|25737.54|25657.54|25737.57|25657.57|25734.59|25654.59|10
1733966280000|2024-12-12 01:18:00|25416.88|25336.88|25415.22|25335.22|25416.92|25336.92|25415.22|25335.22|10
1734103730000|2024-12-13 15:28:50|25737.94|25657.94|25737.15|25657.15|25738.09|25658.09|25736.14|25656.14|10
1733966290000|2024-12-12 01:18:10|25415.13|25335.13|25413.27|25333.27|25416.13|25336.13|25413.26|25333.26|9
1734103740000|2024-12-13 15:29:00|25737.1|25657.1|25736.76|25656.76|25737.12|25657.12|25736.56|25656.56|10
1733966300000|2024-12-12 01:18:20|25412.61|25332.61|25410.64|25330.64|25413.06|25333.06|25409.75|25329.75|10
1734103750000|2024-12-13 15:29:10|25736.6|25656.6|25733.52|25653.52|25736.62|25656.62|25733.52|25653.52|10
1733966310000|2024-12-12 01:18:30|25410.71|25330.71|25409.98|25329.98|25411.76|25331.76|25409.98|25329.98|10
1734103760000|2024-12-13 15:29:20|25732.66|25652.66|25727.98|25647.98|25732.66|25652.66|25727.98|25647.98|10
1733966320000|2024-12-12 01:18:40|25409.4|25329.4|25413.06|25333.06|25413.06|25333.06|25409.22|25329.22|10
1734103770000|2024-12-13 15:29:30|25727.88|25647.88|25727.77|25647.77|25727.89|25647.89|25727.46|25647.46|10
1733966330000|2024-12-12 01:18:50|25413.74|25333.74|25419.49|25339.49|25419.49|25339.49|25413.74|25333.74|10
1734103780000|2024-12-13 15:29:40|25727.76|25647.76|25727.68|25647.68|25727.84|25647.84|25727.3|25647.3|10
1733966340000|2024-12-12 01:19:00|25419.58|25339.58|25419.13|25339.13|25420.7|25340.7|25419.11|25339.11|10
1734103790000|2024-12-13 15:29:50|25727.67|25647.67|25724.39|25644.39|25727.78|25647.78|25724.39|25644.39|10
1733966350000|2024-12-12 01:19:10|25418.7|25338.7|25419.47|25339.47|25419.47|25339.47|25417.7|25337.7|10
1734103800000|2024-12-13 15:30:00|25724.86|25644.86|25722.05|25642.05|25725.03|25645.03|25722.05|25642.05|10
1733966360000|2024-12-12 01:19:20|25419.88|25339.88|25423.07|25343.07|25423.07|25343.07|25419.88|25339.88|10
1734103810000|2024-12-13 15:30:10|25721.97|25641.97|25725.09|25645.09|25725.09|25645.09|25721.97|25641.97|10
1733966370000|2024-12-12 01:19:30|25423.72|25343.72|25425.19|25345.19|25425.32|25345.32|25423.1|25343.1|10
1734103820000|2024-12-13 15:30:20|25724.66|25644.66|25726.02|25646.02|25726.28|25646.28|25724.47|25644.47|10
1733966380000|2024-12-12 01:19:40|25424.04|25344.04|25421.85|25341.85|25424.93|25344.93|25421.85|25341.85|10
1734103830000|2024-12-13 15:30:30|25725.46|25645.46|25726.98|25646.98|25726.98|25646.98|25725.24|25645.24|10
1733966390000|2024-12-12 01:19:50|25421.95|25341.95|25423|25343|25423|25343|25421.81|25341.81|10
1734103840000|2024-12-13 15:30:40|25727.43|25647.43|25732.65|25652.65|25732.65|25652.65|25727.43|25647.43|10
1733966400000|2024-12-12 01:20:00|25423.8|25343.8|25424.25|25344.25|25424.74|25344.74|25423.01|25343.01|9
1734103850000|2024-12-13 15:30:50|25732.78|25652.78|25738.21|25658.21|25738.21|25658.21|25732.47|25652.47|10
1733966410000|2024-12-12 01:20:10|25424.24|25344.24|25424.15|25344.15|25424.25|25344.25|25423.26|25343.26|10
1734103860000|2024-12-13 15:31:00|25738.14|25658.14|25739.83|25659.83|25739.83|25659.83|25738.14|25658.14|10
1733966420000|2024-12-12 01:20:20|25423.99|25343.99|25425.43|25345.43|25426.29|25346.29|25423.99|25343.99|10
1734103870000|2024-12-13 15:31:10|25740.8|25660.8|25744.4|25664.4|25744.4|25664.4|25740.8|25660.8|10
1733966430000|2024-12-12 01:20:30|25425.57|25345.57|25427.6|25347.6|25428.96|25348.96|25425.57|25345.57|10
1734103880000|2024-12-13 15:31:20|25743.83|25663.83|25743.83|25663.83|25744.52|25664.52|25743.83|25663.83|9
1733966440000|2024-12-12 01:20:40|25427.98|25347.98|25429.81|25349.81|25429.82|25349.82|25427.98|25347.98|10
1734103890000|2024-12-13 15:31:30|25743.54|25663.54|25742.18|25662.18|25743.54|25663.54|25742.18|25662.18|10
1733966450000|2024-12-12 01:20:50|25430.08|25350.08|25427.49|25347.49|25430.08|25350.08|25426.89|25346.89|10
1734103900000|2024-12-13 15:31:40|25741.93|25661.93|25742.58|25662.58|25743.96|25663.96|25741.57|25661.57|10
1733966460000|2024-12-12 01:21:00|25427.92|25347.92|25428.51|25348.51|25428.51|25348.51|25427.87|25347.87|9
1734103910000|2024-12-13 15:31:50|25742.66|25662.66|25746.09|25666.09|25746.66|25666.66|25742.66|25662.66|10
1733966470000|2024-12-12 01:21:10|25428.37|25348.37|25427.91|25347.91|25428.55|25348.55|25427.78|25347.78|10
1734103920000|2024-12-13 15:32:00|25745.99|25665.99|25743.62|25663.62|25746.96|25666.96|25743.62|25663.62|10
1733966480000|2024-12-12 01:21:20|25427.93|25347.93|25422.64|25342.64|25427.93|25347.93|25422.64|25342.64|10
1734103930000|2024-12-13 15:32:10|25743.2|25663.2|25742.66|25662.66|25743.27|25663.27|25742.17|25662.17|10
1733966490000|2024-12-12 01:21:30|25422.02|25342.02|25416.08|25336.08|25422.02|25342.02|25416.08|25336.08|9
1734103940000|2024-12-13 15:32:20|25742.75|25662.75|25741.55|25661.55|25742.75|25662.75|25741.54|25661.54|10
1733966500000|2024-12-12 01:21:40|25416.9|25336.9|25415.13|25335.13|25417.1|25337.1|25414.96|25334.96|10
1734103950000|2024-12-13 15:32:30|25740.61|25660.61|25739.83|25659.83|25740.61|25660.61|25739.02|25659.02|10
1733966510000|2024-12-12 01:21:50|25413.86|25333.86|25413.46|25333.46|25414.38|25334.38|25413.46|25333.46|10
1734103960000|2024-12-13 15:32:40|25740.7|25660.7|25741.75|25661.75|25741.75|25661.75|25740.7|25660.7|10
1733966520000|2024-12-12 01:22:00|25413.06|25333.06|25409.74|25329.74|25413.06|25333.06|25409.33|25329.33|10
1734103970000|2024-12-13 15:32:50|25742.44|25662.44|25748.09|25668.09|25748.09|25668.09|25742.44|25662.44|10
1733966530000|2024-12-12 01:22:10|25409.66|25329.66|25412.54|25332.54|25412.54|25332.54|25409.66|25329.66|10
1734103980000|2024-12-13 15:33:00|25748.46|25668.46|25750.57|25670.57|25750.57|25670.57|25748.46|25668.46|10
1733966540000|2024-12-12 01:22:20|25412.51|25332.51|25405.42|25325.42|25413.03|25333.03|25405.28|25325.28|10
1734103990000|2024-12-13 15:33:10|25749.41|25669.41|25743.55|25663.55|25749.41|25669.41|25743.55|25663.55|10
1733966550000|2024-12-12 01:22:30|25404.61|25324.61|25398.59|25318.59|25404.92|25324.92|25398.59|25318.59|10
1734104000000|2024-12-13 15:33:20|25743.65|25663.65|25740.06|25660.06|25743.65|25663.65|25739.98|25659.98|10
1733966560000|2024-12-12 01:22:40|25398.81|25318.81|25400.03|25320.03|25400.52|25320.52|25397.93|25317.93|10
1734104010000|2024-12-13 15:33:30|25739.89|25659.89|25738.17|25658.17|25740.14|25660.14|25737.62|25657.62|10
1733966570000|2024-12-12 01:22:50|25400.95|25320.95|25401.11|25321.11|25401.51|25321.51|25400.15|25320.15|10
1734104020000|2024-12-13 15:33:40|25738.82|25658.82|25741.07|25661.07|25741.13|25661.13|25738.82|25658.82|10
1733966580000|2024-12-12 01:23:00|25401.48|25321.48|25397|25317|25401.77|25321.77|25397|25317|10
1734104030000|2024-12-13 15:33:50|25740.94|25660.94|25735.52|25655.52|25741.04|25661.04|25735.52|25655.52|10
1733966590000|2024-12-12 01:23:10|25395.81|25315.81|25394.69|25314.69|25395.81|25315.81|25393.98|25313.98|9
1734104040000|2024-12-13 15:34:00|25735.04|25655.04|25734|25654|25735.04|25655.04|25733.95|25653.95|10
1733966600000|2024-12-12 01:23:20|25394.9|25314.9|25393.85|25313.85|25394.9|25314.9|25393.58|25313.58|9
1734104050000|2024-12-13 15:34:10|25734.22|25654.22|25734.71|25654.71|25735.98|25655.98|25734.22|25654.22|10
1733966610000|2024-12-12 01:23:30|25393.88|25313.88|25393.57|25313.57|25394.55|25314.55|25393.43|25313.43|10
1734104060000|2024-12-13 15:34:20|25734.63|25654.63|25735.72|25655.72|25736.02|25656.02|25734.63|25654.63|8
1733966620000|2024-12-12 01:23:40|25393.96|25313.96|25393.7|25313.7|25394.22|25314.22|25393.47|25313.47|10
1734104070000|2024-12-13 15:34:30|25735.75|25655.75|25737.2|25657.2|25737.3|25657.3|25735.73|25655.73|10
1733966630000|2024-12-12 01:23:50|25394.68|25314.68|25390.91|25310.91|25394.75|25314.75|25390.91|25310.91|10
1734104080000|2024-12-13 15:34:40|25737.56|25657.56|25738.83|25658.83|25740.17|25660.17|25737.56|25657.56|10
1733966640000|2024-12-12 01:24:00|25390.61|25310.61|25384.1|25304.1|25390.61|25310.61|25384.09|25304.09|10
1734104090000|2024-12-13 15:34:50|25738.56|25658.56|25735.99|25655.99|25738.56|25658.56|25735.99|25655.99|10
1733966650000|2024-12-12 01:24:10|25383.62|25303.62|25383.52|25303.52|25383.62|25303.62|25380.47|25300.47|10
1734104100000|2024-12-13 15:35:00|25735.45|25655.45|25737.16|25657.16|25737.16|25657.16|25735|25655|10
1733966660000|2024-12-12 01:24:20|25391.19|25311.19|25394.94|25314.94|25394.94|25314.94|25391.19|25311.19|10
1734104110000|2024-12-13 15:35:10|25737.96|25657.96|25739.37|25659.37|25740.13|25660.13|25737.96|25657.96|10
1733966670000|2024-12-12 01:24:30|25393.47|25313.47|25393.54|25313.54|25393.69|25313.69|25392.78|25312.78|10
1734104120000|2024-12-13 15:35:20|25739.49|25659.49|25741.26|25661.26|25741.41|25661.41|25739.42|25659.42|10
1733966680000|2024-12-12 01:24:40|25392.8|25312.8|25390.11|25310.11|25393.77|25313.77|25390.11|25310.11|10
1734104130000|2024-12-13 15:35:30|25741.37|25661.37|25739.62|25659.62|25741.37|25661.37|25739.41|25659.41|10
1733966690000|2024-12-12 01:24:50|25389.98|25309.98|25389.47|25309.47|25390.17|25310.17|25388.76|25308.76|10
1734104140000|2024-12-13 15:35:40|25739.84|25659.84|25741.54|25661.54|25742.8|25662.8|25739.7|25659.7|10
1733966700000|2024-12-12 01:25:00|25389.82|25309.82|25390.91|25310.91|25390.94|25310.94|25389.82|25309.82|10
1734104150000|2024-12-13 15:35:50|25741.35|25661.35|25741.54|25661.54|25741.67|25661.67|25740.73|25660.73|10
1733966710000|2024-12-12 01:25:10|25391.37|25311.37|25392.73|25312.73|25393.25|25313.25|25391.37|25311.37|10
1734104160000|2024-12-13 15:36:00|25741.87|25661.87|25744.32|25664.32|25744.32|25664.32|25740.37|25660.37|10
1733966720000|2024-12-12 01:25:20|25393.26|25313.26|25391.12|25311.12|25393.4|25313.4|25391.12|25311.12|10
1734104170000|2024-12-13 15:36:10|25744.33|25664.33|25743.57|25663.57|25744.33|25664.33|25742.76|25662.76|9
1733966730000|2024-12-12 01:25:30|25392.11|25312.11|25392.13|25312.13|25393.19|25313.19|25392.11|25312.11|10
1734104180000|2024-12-13 15:36:20|25743.72|25663.72|25749.42|25669.42|25749.7|25669.7|25743.72|25663.72|10
1733966740000|2024-12-12 01:25:40|25391.6|25311.6|25372.57|25292.57|25391.6|25311.6|25372.57|25292.57|9
1734104190000|2024-12-13 15:36:30|25749.52|25669.52|25751.22|25671.22|25751.63|25671.63|25749.52|25669.52|9
1733966750000|2024-12-12 01:25:50|25372.66|25292.66|25373.36|25293.36|25373.36|25293.36|25372.66|25292.66|9
1734104200000|2024-12-13 15:36:40|25751.7|25671.7|25753.26|25673.26|25753.42|25673.42|25751.7|25671.7|10
1733966760000|2024-12-12 01:26:00|25373.74|25293.74|25373.54|25293.54|25373.88|25293.88|25372.24|25292.24|10
1734104210000|2024-12-13 15:36:50|25754.34|25674.34|25749.64|25669.64|25754.34|25674.34|25749.64|25669.64|10
1733966770000|2024-12-12 01:26:10|25373.78|25293.78|25374.54|25294.54|25374.54|25294.54|25372.71|25292.71|10
1734104220000|2024-12-13 15:37:00|25749.44|25669.44|25750.44|25670.44|25751.1|25671.1|25749.32|25669.32|10
1733966780000|2024-12-12 01:26:20|25375.36|25295.36|25375.36|25295.36|25376.47|25296.47|25375.36|25295.36|10
1734104230000|2024-12-13 15:37:10|25750.25|25670.25|25754.39|25674.39|25754.39|25674.39|25749.14|25669.14|10
1734104240000|2024-12-13 15:37:20|25754.59|25674.59|25752.8|25672.8|25754.59|25674.59|25752.8|25672.8|10
1733966790000|2024-12-12 01:26:30|25375.19|25295.19|25373.02|25293.02|25375.19|25295.19|25371.39|25291.39|10
1734104250000|2024-12-13 15:37:30|25752.53|25672.53|25752.53|25672.53|25752.53|25672.53|25751.62|25671.62|10
1733966800000|2024-12-12 01:26:40|25372.97|25292.97|25389.6|25309.6|25389.6|25309.6|25372.69|25292.69|10
1734104260000|2024-12-13 15:37:40|25752.51|25672.51|25748.73|25668.73|25752.51|25672.51|25748.73|25668.73|10
1733966810000|2024-12-12 01:26:50|25388.05|25308.05|25387.1|25307.1|25389.49|25309.49|25385.29|25305.29|10
1734104270000|2024-12-13 15:37:50|25747.86|25667.86|25744.17|25664.17|25747.86|25667.86|25744.17|25664.17|10
1733966820000|2024-12-12 01:27:00|25387.08|25307.08|25392.06|25312.06|25392.06|25312.06|25386.91|25306.91|10
1734104280000|2024-12-13 15:38:00|25743.66|25663.66|25743.69|25663.69|25743.69|25663.69|25743.02|25663.02|10
1733966830000|2024-12-12 01:27:10|25392.24|25312.24|25391.43|25311.43|25393.41|25313.41|25391.43|25311.43|8
1734104290000|2024-12-13 15:38:10|25743.77|25663.77|25744.36|25664.36|25744.36|25664.36|25743.59|25663.59|9
1733966840000|2024-12-12 01:27:20|25390.83|25310.83|25391.95|25311.95|25391.95|25311.95|25390.83|25310.83|10
1734104300000|2024-12-13 15:38:20|25745.67|25665.67|25748.54|25668.54|25749.43|25669.43|25745.67|25665.67|10
1733966850000|2024-12-12 01:27:30|25392.07|25312.07|25395.52|25315.52|25395.52|25315.52|25392.02|25312.02|9
1734104310000|2024-12-13 15:38:30|25749.07|25669.07|25749.51|25669.51|25749.51|25669.51|25748.66|25668.66|9
1733966860000|2024-12-12 01:27:40|25395.9|25315.9|25395.07|25315.07|25396.01|25316.01|25395.07|25315.07|9
1734104320000|2024-12-13 15:38:40|25749.4|25669.4|25749.98|25669.98|25750.14|25670.14|25748.8|25668.8|10
1733966870000|2024-12-12 01:27:50|25394.85|25314.85|25394.25|25314.25|25394.85|25314.85|25394.25|25314.25|10
1734104330000|2024-12-13 15:38:50|25749.84|25669.84|25748.28|25668.28|25749.84|25669.84|25748.25|25668.25|10
1733966880000|2024-12-12 01:28:00|25394.06|25314.06|25391.47|25311.47|25394.06|25314.06|25391.47|25311.47|10
1734104340000|2024-12-13 15:39:00|25748.62|25668.62|25748.75|25668.75|25751.26|25671.26|25748.62|25668.62|9
1733966890000|2024-12-12 01:28:10|25391.5|25311.5|25391.87|25311.87|25392.71|25312.71|25391.47|25311.47|9
1734104350000|2024-12-13 15:39:10|25748.7|25668.7|25748.55|25668.55|25749|25669|25748.17|25668.17|10
1733966900000|2024-12-12 01:28:20|25391.91|25311.91|25390.67|25310.67|25391.93|25311.93|25390.67|25310.67|10
1734104360000|2024-12-13 15:39:20|25748.7|25668.7|25745.84|25665.84|25748.7|25668.7|25745.84|25665.84|10
1733966910000|2024-12-12 01:28:30|25390|25310|25392.37|25312.37|25392.37|25312.37|25389.8|25309.8|10
1734104370000|2024-12-13 15:39:30|25745.1|25665.1|25743.3|25663.3|25745.1|25665.1|25742.77|25662.77|10
1733966920000|2024-12-12 01:28:40|25392.57|25312.57|25392.83|25312.83|25392.83|25312.83|25392.57|25312.57|10
1734104380000|2024-12-13 15:39:40|25743.4|25663.4|25744|25664|25744|25664|25741.98|25661.98|10
1733966930000|2024-12-12 01:28:50|25392.72|25312.72|25391.9|25311.9|25392.72|25312.72|25390.78|25310.78|9
1734104390000|2024-12-13 15:39:50|25743.47|25663.47|25743.58|25663.58|25743.88|25663.88|25743.47|25663.47|10
1733966940000|2024-12-12 01:29:00|25392.16|25312.16|25393.05|25313.05|25393.05|25313.05|25392.16|25312.16|10
1734104400000|2024-12-13 15:40:00|25743.57|25663.57|25743.89|25663.89|25744.39|25664.39|25743.57|25663.57|9
1733966950000|2024-12-12 01:29:10|25393.13|25313.13|25391.92|25311.92|25393.98|25313.98|25391.92|25311.92|10
1734104410000|2024-12-13 15:40:10|25744.47|25664.47|25747.03|25667.03|25747.52|25667.52|25744.47|25664.47|10
1733966960000|2024-12-12 01:29:20|25391.88|25311.88|25393.03|25313.03|25393.03|25313.03|25391.8|25311.8|10
1734104420000|2024-12-13 15:40:20|25746.35|25666.35|25741.32|25661.32|25746.35|25666.35|25740.68|25660.68|10
1733966970000|2024-12-12 01:29:30|25393.96|25313.96|25395.51|25315.51|25395.51|25315.51|25393.96|25313.96|9
1734104430000|2024-12-13 15:40:30|25741.57|25661.57|25740.85|25660.85|25742.64|25662.64|25740.85|25660.85|10
1733966980000|2024-12-12 01:29:40|25395.46|25315.46|25395.52|25315.52|25396.13|25316.13|25395.46|25315.46|10
1734104440000|2024-12-13 15:40:40|25740.67|25660.67|25735.85|25655.85|25740.67|25660.67|25735.58|25655.58|10
1733966990000|2024-12-12 01:29:50|25395.66|25315.66|25392.22|25312.22|25395.66|25315.66|25392.22|25312.22|10
1734104450000|2024-12-13 15:40:50|25735.68|25655.68|25734.63|25654.63|25736.45|25656.45|25734.63|25654.63|10
1733967000000|2024-12-12 01:30:00|25392.14|25312.14|25395.56|25315.56|25395.56|25315.56|25392.14|25312.14|10
1734104460000|2024-12-13 15:41:00|25734.66|25654.66|25729.71|25649.71|25734.66|25654.66|25729.71|25649.71|10
1733967010000|2024-12-12 01:30:10|25395.23|25315.23|25395.42|25315.42|25395.62|25315.62|25394.24|25314.24|10
1734104470000|2024-12-13 15:41:10|25725.67|25645.67|25723.4|25643.4|25725.67|25645.67|25723.4|25643.4|10
1733967020000|2024-12-12 01:30:20|25395.83|25315.83|25396.59|25316.59|25396.59|25316.59|25395.51|25315.51|10
1734104480000|2024-12-13 15:41:20|25721.86|25641.86|25707.56|25627.56|25721.86|25641.86|25707.56|25627.56|10
1733967030000|2024-12-12 01:30:30|25397.13|25317.13|25397.58|25317.58|25397.71|25317.71|25397.13|25317.13|10
1734104490000|2024-12-13 15:41:30|25707.13|25627.13|25703.74|25623.74|25707.13|25627.13|25703.74|25623.74|10
1733967040000|2024-12-12 01:30:40|25397.99|25317.99|25394.35|25314.35|25398.04|25318.04|25394.35|25314.35|10
1734104500000|2024-12-13 15:41:40|25703.92|25623.92|25703.55|25623.55|25703.92|25623.92|25703.09|25623.09|10
1733967050000|2024-12-12 01:30:50|25394.34|25314.34|25387.61|25307.61|25394.34|25314.34|25387.61|25307.61|10
1734104510000|2024-12-13 15:41:50|25703.74|25623.74|25688.09|25608.09|25703.74|25623.74|25688.09|25608.09|10
1733967060000|2024-12-12 01:31:00|25386.91|25306.91|25367.57|25287.57|25386.91|25306.91|25367.57|25287.57|10
1734104520000|2024-12-13 15:42:00|25684.73|25604.73|25670.97|25590.97|25684.73|25604.73|25670.81|25590.81|10
1733967070000|2024-12-12 01:31:10|25364.99|25284.99|25345.95|25265.95|25364.99|25284.99|25345.95|25265.95|10
1734104530000|2024-12-13 15:42:10|25670.15|25590.15|25664.3|25584.3|25670.27|25590.27|25664.3|25584.3|10
1733967080000|2024-12-12 01:31:20|25346.05|25266.05|25345.1|25265.1|25346.81|25266.81|25345.1|25265.1|10
1734104540000|2024-12-13 15:42:20|25663.58|25583.58|25651.07|25571.07|25663.58|25583.58|25650.5|25570.5|10
1733967090000|2024-12-12 01:31:30|25344.92|25264.92|25340.14|25260.14|25344.92|25264.92|25340.14|25260.14|10
1734104550000|2024-12-13 15:42:30|25643.22|25563.22|25632.05|25552.05|25643.22|25563.22|25632.05|25552.05|10
1733967100000|2024-12-12 01:31:40|25340.78|25260.78|25346.45|25266.45|25346.45|25266.45|25339.38|25259.38|10
1734104560000|2024-12-13 15:42:40|25631.67|25551.67|25627.22|25547.22|25632.08|25552.08|25627.11|25547.11|10
1733967110000|2024-12-12 01:31:50|25348.04|25268.04|25347.85|25267.85|25349.52|25269.52|25347.61|25267.61|8
1734104570000|2024-12-13 15:42:50|25626.77|25546.77|25622.64|25542.64|25626.77|25546.77|25622.56|25542.56|10
1733967120000|2024-12-12 01:32:00|25347.94|25267.94|25346.85|25266.85|25349.51|25269.51|25346.85|25266.85|10
1734104580000|2024-12-13 15:43:00|25623.05|25543.05|25624.27|25544.27|25624.95|25544.95|25623.05|25543.05|10
1733967130000|2024-12-12 01:32:10|25346.67|25266.67|25338.37|25258.37|25346.67|25266.67|25338.37|25258.37|10
1734104590000|2024-12-13 15:43:10|25625.97|25545.97|25623.06|25543.06|25626.43|25546.43|25623.06|25543.06|10
1733967140000|2024-12-12 01:32:20|25338.35|25258.35|25334.67|25254.67|25338.44|25258.44|25334.67|25254.67|10
1734104600000|2024-12-13 15:43:20|25622.2|25542.2|25610|25530|25622.2|25542.2|25610|25530|10
1733967150000|2024-12-12 01:32:30|25334.45|25254.45|25338.8|25258.8|25338.8|25258.8|25334.45|25254.45|10
1734104610000|2024-12-13 15:43:30|25609.31|25529.31|25605.99|25525.99|25609.42|25529.42|25604.09|25524.09|10
1733967160000|2024-12-12 01:32:40|25339.41|25259.41|25341.52|25261.52|25344.12|25264.12|25339.41|25259.41|10
1734104620000|2024-12-13 15:43:40|25605.18|25525.18|25596.59|25516.59|25605.18|25525.18|25596.59|25516.59|10
1733967170000|2024-12-12 01:32:50|25341.11|25261.11|25338.61|25258.61|25341.11|25261.11|25338.61|25258.61|10
1734104630000|2024-12-13 15:43:50|25596.39|25516.39|25596.75|25516.75|25597.76|25517.76|25595.58|25515.58|10
1733967180000|2024-12-12 01:33:00|25338.35|25258.35|25336.03|25256.03|25338.35|25258.35|25335.77|25255.77|10
1734104640000|2024-12-13 15:44:00|25595.11|25515.11|25587.95|25507.95|25595.11|25515.11|25587.95|25507.95|10
1733967190000|2024-12-12 01:33:10|25335.8|25255.8|25336.35|25256.35|25337.9|25257.9|25335.76|25255.76|10
1734104650000|2024-12-13 15:44:10|25585.98|25505.98|25585.57|25505.57|25586.84|25506.84|25583.64|25503.64|9
1733967200000|2024-12-12 01:33:20|25336.09|25256.09|25332.38|25252.38|25336.9|25256.9|25332.38|25252.38|10
1734104660000|2024-12-13 15:44:20|25585.25|25505.25|25580.36|25500.36|25585.56|25505.56|25580.02|25500.02|10
1733967210000|2024-12-12 01:33:30|25332.33|25252.33|25331.89|25251.89|25332.78|25252.78|25331.71|25251.71|10
1734104670000|2024-12-13 15:44:30|25581.34|25501.34|25579.55|25499.55|25582.18|25502.18|25579.55|25499.55|10
1733967220000|2024-12-12 01:33:40|25331.53|25251.53|25318.61|25238.61|25331.53|25251.53|25318.61|25238.61|10
1734104680000|2024-12-13 15:44:40|25578.53|25498.53|25578.35|25498.35|25578.88|25498.88|25578.35|25498.35|10
1733967230000|2024-12-12 01:33:50|25317.79|25237.79|25314.35|25234.35|25317.79|25237.79|25314.35|25234.35|10
1734104690000|2024-12-13 15:44:50|25578.3|25498.3|25578.72|25498.72|25578.72|25498.72|25576.51|25496.51|10
1733967240000|2024-12-12 01:34:00|25313.78|25233.78|25310.95|25230.95|25313.78|25233.78|25310.48|25230.48|10
1734104700000|2024-12-13 15:45:00|25578.37|25498.37|25579.25|25499.25|25579.56|25499.56|25578.36|25498.36|10
1733967250000|2024-12-12 01:34:10|25311.82|25231.82|25313.07|25233.07|25313.1|25233.1|25311.82|25231.82|10
1734104710000|2024-12-13 15:45:10|25579.73|25499.73|25581.38|25501.38|25581.38|25501.38|25579.67|25499.67|10
1733967260000|2024-12-12 01:34:20|25313|25233|25311.11|25231.11|25313.48|25233.48|25311.11|25231.11|10
1734104720000|2024-12-13 15:45:20|25581.26|25501.26|25580.35|25500.35|25581.56|25501.56|25580.35|25500.35|10
1733967270000|2024-12-12 01:34:30|25311.33|25231.33|25308.55|25228.55|25311.36|25231.36|25308.55|25228.55|10
1734104730000|2024-12-13 15:45:30|25579.89|25499.89|25573.33|25493.33|25579.89|25499.89|25573.33|25493.33|10
1733967280000|2024-12-12 01:34:40|25309.07|25229.07|25313.34|25233.34|25313.34|25233.34|25309.07|25229.07|10
1734104740000|2024-12-13 15:45:40|25573.21|25493.21|25566.85|25486.85|25573.21|25493.21|25566.85|25486.85|10
1733967290000|2024-12-12 01:34:50|25313.84|25233.84|25312.09|25232.09|25313.86|25233.86|25312.09|25232.09|10
1734104750000|2024-12-13 15:45:50|25566.26|25486.26|25560.72|25480.72|25566.32|25486.32|25560.72|25480.72|10
1733967300000|2024-12-12 01:35:00|25311.7|25231.7|25313.54|25233.54|25313.85|25233.85|25311.19|25231.19|10
1734104760000|2024-12-13 15:46:00|25560.5|25480.5|25558.15|25478.15|25560.5|25480.5|25558.15|25478.15|9
1733967310000|2024-12-12 01:35:10|25311.48|25231.48|25314.94|25234.94|25314.94|25234.94|25310.2|25230.2|10
1734104770000|2024-12-13 15:46:10|25558.5|25478.5|25557.87|25477.87|25559.24|25479.24|25557.87|25477.87|10
1733967320000|2024-12-12 01:35:20|25314.61|25234.61|25314.21|25234.21|25314.61|25234.61|25313.69|25233.69|10
1734104780000|2024-12-13 15:46:20|25558.07|25478.07|25549.97|25469.97|25558.07|25478.07|25549.97|25469.97|10
1733967330000|2024-12-12 01:35:30|25314.07|25234.07|25313.09|25233.09|25314.07|25234.07|25310.6|25230.6|9
1734104790000|2024-12-13 15:46:30|25549.84|25469.84|25542.63|25462.63|25549.84|25469.84|25542.63|25462.63|10
1733967340000|2024-12-12 01:35:40|25313.86|25233.86|25316.37|25236.37|25316.37|25236.37|25313.86|25233.86|10
1734104800000|2024-12-13 15:46:40|25541.6|25461.6|25536.32|25456.32|25541.6|25461.6|25536.12|25456.12|9
1733967350000|2024-12-12 01:35:50|25316.83|25236.83|25320.2|25240.2|25321.44|25241.44|25316.83|25236.83|10
1734104810000|2024-12-13 15:46:50|25536.24|25456.24|25528.94|25448.94|25536.24|25456.24|25528.94|25448.94|9
1733967360000|2024-12-12 01:36:00|25319.77|25239.77|25317.25|25237.25|25319.77|25239.77|25316.84|25236.84|10
1734104820000|2024-12-13 15:47:00|25528.22|25448.22|25522.55|25442.55|25528.22|25448.22|25521.99|25441.99|10
1733967370000|2024-12-12 01:36:10|25317.75|25237.75|25317.71|25237.71|25317.84|25237.84|25316.61|25236.61|10
1734104830000|2024-12-13 15:47:10|25522.57|25442.57|25521.13|25441.13|25522.97|25442.97|25521.13|25441.13|10
1733967380000|2024-12-12 01:36:20|25318.41|25238.41|25318.35|25238.35|25319.06|25239.06|25318.35|25238.35|10
1734104840000|2024-12-13 15:47:20|25521.14|25441.14|25519.68|25439.68|25521.14|25441.14|25519.68|25439.68|10
1733967390000|2024-12-12 01:36:30|25318.49|25238.49|25320.55|25240.55|25320.55|25240.55|25318.31|25238.31|10
1734104850000|2024-12-13 15:47:30|25519.09|25439.09|25517.98|25437.98|25519.09|25439.09|25516.86|25436.86|10
1733967400000|2024-12-12 01:36:40|25321.14|25241.14|25324|25244|25324|25244|25321.14|25241.14|10
1734104860000|2024-12-13 15:47:40|25517.64|25437.64|25517.48|25437.48|25519.01|25439.01|25517.48|25437.48|10
1733967410000|2024-12-12 01:36:50|25323.85|25243.85|25323.59|25243.59|25324.87|25244.87|25322.32|25242.32|10
1734104870000|2024-12-13 15:47:50|25517.11|25437.11|25514.91|25434.91|25518.05|25438.05|25514.82|25434.82|10
1733967420000|2024-12-12 01:37:00|25323.56|25243.56|25323.92|25243.92|25324.6|25244.6|25322.95|25242.95|10
1734104880000|2024-12-13 15:48:00|25514.93|25434.93|25510.63|25430.63|25514.93|25434.93|25510.63|25430.63|10
1733967430000|2024-12-12 01:37:10|25323.8|25243.8|25323.87|25243.87|25323.87|25243.87|25322.87|25242.87|10
1734104890000|2024-12-13 15:48:10|25510.98|25430.98|25509.52|25429.52|25511.04|25431.04|25509.44|25429.44|10
1733967440000|2024-12-12 01:37:20|25323.71|25243.71|25323.67|25243.67|25324.45|25244.45|25323.67|25243.67|10
1734104900000|2024-12-13 15:48:20|25509.54|25429.54|25508.83|25428.83|25510.23|25430.23|25508.83|25428.83|9
1733967450000|2024-12-12 01:37:30|25323.23|25243.23|25322.42|25242.42|25323.23|25243.23|25320.7|25240.7|10
1734104910000|2024-12-13 15:48:30|25509.28|25429.28|25505.34|25425.34|25509.28|25429.28|25505.34|25425.34|8
1733967460000|2024-12-12 01:37:40|25322.45|25242.45|25326.7|25246.7|25326.79|25246.79|25322.27|25242.27|10
1734104920000|2024-12-13 15:48:40|25504.62|25424.62|25502.78|25422.78|25504.62|25424.62|25502.78|25422.78|10
1733967470000|2024-12-12 01:37:50|25327.5|25247.5|25322.93|25242.93|25328.29|25248.29|25322.92|25242.92|10
1734104930000|2024-12-13 15:48:50|25502.56|25422.56|25499.42|25419.42|25502.56|25422.56|25499.42|25419.42|10
1733967480000|2024-12-12 01:38:00|25322.89|25242.89|25321.52|25241.52|25324.47|25244.47|25321.52|25241.52|10
1734104940000|2024-12-13 15:49:00|25497.42|25417.42|25491.1|25411.1|25497.42|25417.42|25491.1|25411.1|10
1733967490000|2024-12-12 01:38:10|25321.82|25241.82|25322.14|25242.14|25322.26|25242.26|25321.82|25241.82|10
1734104950000|2024-12-13 15:49:10|25489.86|25409.86|25483.14|25403.14|25489.86|25409.86|25483.14|25403.14|10
1733967500000|2024-12-12 01:38:20|25320.63|25240.63|25319.11|25239.11|25320.88|25240.88|25319.11|25239.11|10
1734104960000|2024-12-13 15:49:20|25482.83|25402.83|25483.39|25403.39|25484.27|25404.27|25482.83|25402.83|10
1733967510000|2024-12-12 01:38:30|25319.29|25239.29|25326.44|25246.44|25326.44|25246.44|25318.18|25238.18|10
1734104970000|2024-12-13 15:49:30|25482.81|25402.81|25477.26|25397.26|25482.81|25402.81|25477.26|25397.26|10
1733967520000|2024-12-12 01:38:40|25329.48|25249.48|25332.77|25252.77|25332.77|25252.77|25329.48|25249.48|9
1734104980000|2024-12-13 15:49:40|25476.64|25396.64|25476.23|25396.23|25476.85|25396.85|25474.94|25394.94|10
1733967530000|2024-12-12 01:38:50|25332.44|25252.44|25332.07|25252.07|25332.49|25252.49|25332.07|25252.07|10
1734104990000|2024-12-13 15:49:50|25475.27|25395.27|25475.35|25395.35|25476.76|25396.76|25474.75|25394.75|10
1733967540000|2024-12-12 01:39:00|25330.99|25250.99|25330.51|25250.51|25331.78|25251.78|25330.48|25250.48|10
1734105000000|2024-12-13 15:50:00|25474.97|25394.97|25474.88|25394.88|25474.97|25394.97|25472.61|25392.61|10
1733967550000|2024-12-12 01:39:10|25330.68|25250.68|25333.17|25253.17|25333.17|25253.17|25330.5|25250.5|10
1734105010000|2024-12-13 15:50:10|25476.31|25396.31|25473.36|25393.36|25477.4|25397.4|25473.36|25393.36|10
1733967560000|2024-12-12 01:39:20|25334.27|25254.27|25335.02|25255.02|25335.57|25255.57|25334.27|25254.27|9
1734105020000|2024-12-13 15:50:20|25472.75|25392.75|25458.78|25378.78|25472.75|25392.75|25458.78|25378.78|10
1733967570000|2024-12-12 01:39:30|25335.35|25255.35|25337.59|25257.59|25337.59|25257.59|25335.35|25255.35|10
1734105030000|2024-12-13 15:50:30|25457.35|25377.35|25451.61|25371.61|25457.35|25377.35|25451.08|25371.08|10
1733967580000|2024-12-12 01:39:40|25337.6|25257.6|25337.79|25257.79|25338.66|25258.66|25337.6|25257.6|8
1734105040000|2024-12-13 15:50:40|25451.6|25371.6|25439.07|25359.07|25451.6|25371.6|25439.07|25359.07|9
1733967590000|2024-12-12 01:39:50|25337.69|25257.69|25339.32|25259.32|25339.32|25259.32|25337.69|25257.69|10
1734105050000|2024-12-13 15:50:50|25435.43|25355.43|25428.49|25348.49|25435.43|25355.43|25428.25|25348.25|10
1733967600000|2024-12-12 01:40:00|25338.42|25258.42|25344.12|25264.12|25344.12|25264.12|25338.42|25258.42|10
1734105060000|2024-12-13 15:51:00|25428.48|25348.48|25420.45|25340.45|25428.48|25348.48|25420.45|25340.45|10
1733967610000|2024-12-12 01:40:10|25344.24|25264.24|25351.77|25271.77|25351.77|25271.77|25344.24|25264.24|10
1734105070000|2024-12-13 15:51:10|25419.73|25339.73|25413.61|25333.61|25420.02|25340.02|25413.61|25333.61|10
1733967620000|2024-12-12 01:40:20|25352.97|25272.97|25356.1|25276.1|25356.1|25276.1|25352.37|25272.37|10
1734105080000|2024-12-13 15:51:20|25407.48|25327.48|25398.4|25318.4|25407.63|25327.63|25398.4|25318.4|10
1733967630000|2024-12-12 01:40:30|25357.5|25277.5|25361.64|25281.64|25361.64|25281.64|25357.5|25277.5|10
1734105090000|2024-12-13 15:51:30|25398.38|25318.38|25396.79|25316.79|25398.38|25318.38|25396.79|25316.79|10
1733967640000|2024-12-12 01:40:40|25361.58|25281.58|25358.72|25278.72|25361.58|25281.58|25358.72|25278.72|10
1734105100000|2024-12-13 15:51:40|25396.06|25316.06|25389.86|25309.86|25396.06|25316.06|25389.86|25309.86|9
1733967650000|2024-12-12 01:40:50|25358.68|25278.68|25356.67|25276.67|25358.68|25278.68|25356.67|25276.67|10
1734105110000|2024-12-13 15:51:50|25391.08|25311.08|25375.25|25295.25|25391.08|25311.08|25375.25|25295.25|9
1733967660000|2024-12-12 01:41:00|25356.54|25276.54|25346.39|25266.39|25356.92|25276.92|25346.39|25266.39|10
1734105120000|2024-12-13 15:52:00|25374.42|25294.42|25367.36|25287.36|25374.42|25294.42|25367.28|25287.28|10
1733967670000|2024-12-12 01:41:10|25345.37|25265.37|25341.41|25261.41|25345.37|25265.37|25341.4|25261.4|10
1734105130000|2024-12-13 15:52:10|25367.04|25287.04|25366.83|25286.83|25369.31|25289.31|25366.83|25286.83|10
1733967680000|2024-12-12 01:41:20|25342.13|25262.13|25345.85|25265.85|25345.85|25265.85|25342.13|25262.13|10
1734105140000|2024-12-13 15:52:20|25366.33|25286.33|25364.34|25284.34|25367.18|25287.18|25364.34|25284.34|10
1733967690000|2024-12-12 01:41:30|25345.73|25265.73|25346.53|25266.53|25347.38|25267.38|25345.71|25265.71|10
1734105150000|2024-12-13 15:52:30|25364.02|25284.02|25356.18|25276.18|25364.02|25284.02|25356.18|25276.18|10
1733967700000|2024-12-12 01:41:40|25345.47|25265.47|25341.33|25261.33|25346.52|25266.52|25341.33|25261.33|9
1734105160000|2024-12-13 15:52:40|25355.64|25275.64|25345.88|25265.88|25355.64|25275.64|25345.88|25265.88|10
1733967710000|2024-12-12 01:41:50|25341.25|25261.25|25340.15|25260.15|25341.49|25261.49|25339.21|25259.21|10
1734105170000|2024-12-13 15:52:50|25344.6|25264.6|25334|25254|25344.6|25264.6|25334|25254|10
1733967720000|2024-12-12 01:42:00|25340.2|25260.2|25341.74|25261.74|25341.74|25261.74|25340.2|25260.2|9
1734105180000|2024-12-13 15:53:00|25326.95|25246.95|25320.38|25240.38|25326.95|25246.95|25320.38|25240.38|10
1733967730000|2024-12-12 01:42:10|25340.94|25260.94|25342.38|25262.38|25342.44|25262.44|25340.62|25260.62|10
1734105190000|2024-12-13 15:53:10|25321.11|25241.11|25309.47|25229.47|25321.3|25241.3|25309.47|25229.47|10
1733967740000|2024-12-12 01:42:20|25342.49|25262.49|25341.51|25261.51|25342.49|25262.49|25340.02|25260.02|10
1734105200000|2024-12-13 15:53:20|25309.89|25229.89|25299.62|25219.62|25314.06|25234.06|25298.49|25218.49|10
1733967750000|2024-12-12 01:42:30|25341.09|25261.09|25337.12|25257.12|25341.09|25261.09|25337.12|25257.12|10
1734105210000|2024-12-13 15:53:30|25300.1|25220.1|25302.9|25222.9|25305.64|25225.64|25296.93|25216.93|10
1733967760000|2024-12-12 01:42:40|25337.08|25257.08|25335.2|25255.2|25337.08|25257.08|25335.05|25255.05|10
1734105220000|2024-12-13 15:53:40|25303.13|25223.13|25298.1|25218.1|25303.13|25223.13|25293.66|25213.66|10
1733967770000|2024-12-12 01:42:50|25335.21|25255.21|25336.28|25256.28|25336.28|25256.28|25335.21|25255.21|7
1734105230000|2024-12-13 15:53:50|25298.24|25218.24|25300.79|25220.79|25300.79|25220.79|25296.61|25216.61|10
1733967780000|2024-12-12 01:43:00|25336.8|25256.8|25336.32|25256.32|25336.8|25256.8|25336.1|25256.1|9
1734105240000|2024-12-13 15:54:00|25301.32|25221.32|25320.96|25240.96|25320.96|25240.96|25301.32|25221.32|10
1733967790000|2024-12-12 01:43:10|25335.02|25255.02|25334.62|25254.62|25337.41|25257.41|25334.31|25254.31|10
1734105250000|2024-12-13 15:54:10|25321.32|25241.32|25324.07|25244.07|25324.07|25244.07|25321.32|25241.32|9
1733967800000|2024-12-12 01:43:20|25334.76|25254.76|25332.36|25252.36|25335.4|25255.4|25332.36|25252.36|10
1734105260000|2024-12-13 15:54:20|25324.2|25244.2|25328.52|25248.52|25328.67|25248.67|25323.64|25243.64|10
1733967810000|2024-12-12 01:43:30|25332.76|25252.76|25331.21|25251.21|25334.04|25254.04|25330.38|25250.38|10
1734105270000|2024-12-13 15:54:30|25329.75|25249.75|25336.67|25256.67|25337.27|25257.27|25329.75|25249.75|10
1733967820000|2024-12-12 01:43:40|25331.43|25251.43|25331.16|25251.16|25331.75|25251.75|25331.16|25251.16|9
1734105280000|2024-12-13 15:54:40|25336.86|25256.86|25351.12|25271.12|25351.12|25271.12|25336.86|25256.86|10
1733967830000|2024-12-12 01:43:50|25331.28|25251.28|25331.83|25251.83|25331.83|25251.83|25330.73|25250.73|9
1734105290000|2024-12-13 15:54:50|25350.68|25270.68|25346.58|25266.58|25351.03|25271.03|25344.66|25264.66|10
1733967840000|2024-12-12 01:44:00|25331.91|25251.91|25329.51|25249.51|25331.91|25251.91|25329.51|25249.51|10
1734105300000|2024-12-13 15:55:00|25347.59|25267.59|25345.83|25265.83|25349.32|25269.32|25345.83|25265.83|10
1733967850000|2024-12-12 01:44:10|25329.2|25249.2|25328.75|25248.75|25329.2|25249.2|25327.97|25247.97|10
1734105310000|2024-12-13 15:55:10|25345.02|25265.02|25335.87|25255.87|25345.02|25265.02|25335.87|25255.87|10
1733967860000|2024-12-12 01:44:20|25328.76|25248.76|25328.4|25248.4|25329.03|25249.03|25328.4|25248.4|10
1734105320000|2024-12-13 15:55:20|25336.13|25256.13|25331.87|25251.87|25336.13|25256.13|25331.87|25251.87|10
1733967870000|2024-12-12 01:44:30|25328.31|25248.31|25328.73|25248.73|25329.83|25249.83|25327.34|25247.34|10
1734105330000|2024-12-13 15:55:30|25331.67|25251.67|25329.5|25249.5|25334.43|25254.43|25329.5|25249.5|10
1733967880000|2024-12-12 01:44:40|25328.86|25248.86|25330.16|25250.16|25330.16|25250.16|25328.64|25248.64|10
1734105340000|2024-12-13 15:55:40|25328.83|25248.83|25322.67|25242.67|25328.83|25248.83|25322.67|25242.67|10
1733967890000|2024-12-12 01:44:50|25330.35|25250.35|25324.91|25244.91|25330.58|25250.58|25324.91|25244.91|10
1734105350000|2024-12-13 15:55:50|25322.55|25242.55|25316.18|25236.18|25322.83|25242.83|25316.18|25236.18|10
1733967900000|2024-12-12 01:45:00|25322.99|25242.99|25318.11|25238.11|25322.99|25242.99|25318.11|25238.11|9
1734105360000|2024-12-13 15:56:00|25315.2|25235.2|25312.73|25232.73|25315.2|25235.2|25312.73|25232.73|10
1733967910000|2024-12-12 01:45:10|25315.51|25235.51|25312.17|25232.17|25315.51|25235.51|25312.17|25232.17|10
1734105370000|2024-12-13 15:56:10|25312.9|25232.9|25308.7|25228.7|25312.97|25232.97|25308.51|25228.51|10
1733967920000|2024-12-12 01:45:20|25312.08|25232.08|25316.32|25236.32|25316.32|25236.32|25312.08|25232.08|10
1734105380000|2024-12-13 15:56:20|25309.13|25229.13|25301.96|25221.96|25310.22|25230.22|25301.96|25221.96|9
1733967930000|2024-12-12 01:45:30|25316.31|25236.31|25315.47|25235.47|25316.43|25236.43|25314.74|25234.74|10
1734105390000|2024-12-13 15:56:30|25297.33|25217.33|25294.26|25214.26|25297.33|25217.33|25294.16|25214.16|9
1733967940000|2024-12-12 01:45:40|25315.49|25235.49|25317.45|25237.45|25317.88|25237.88|25315.49|25235.49|9
1734105400000|2024-12-13 15:56:40|25293.37|25213.37|25294.54|25214.54|25294.66|25214.66|25291.76|25211.76|10
1733967950000|2024-12-12 01:45:50|25316.98|25236.98|25317.82|25237.82|25317.82|25237.82|25316.66|25236.66|10
1734105410000|2024-12-13 15:56:50|25293.94|25213.94|25288.8|25208.8|25293.94|25213.94|25288.8|25208.8|10
1733967960000|2024-12-12 01:46:00|25318.05|25238.05|25316.16|25236.16|25318.23|25238.23|25316.1|25236.1|9
1734105420000|2024-12-13 15:57:00|25287.92|25207.92|25282.87|25202.87|25287.92|25207.92|25282.87|25202.87|10
1733967970000|2024-12-12 01:46:10|25315.82|25235.82|25307.82|25227.82|25315.82|25235.82|25307.82|25227.82|10
1734105430000|2024-12-13 15:57:10|25281.22|25201.22|25273.7|25193.7|25281.22|25201.22|25273.7|25193.7|10
1733967980000|2024-12-12 01:46:20|25307.94|25227.94|25309.52|25229.52|25309.52|25229.52|25307.94|25227.94|10
1734105440000|2024-12-13 15:57:20|25272.07|25192.07|25269.35|25189.35|25272.07|25192.07|25267.98|25187.98|10
1733967990000|2024-12-12 01:46:30|25310.32|25230.32|25308.81|25228.81|25310.59|25230.59|25308.48|25228.48|10
1734105450000|2024-12-13 15:57:30|25269.67|25189.67|25264.31|25184.31|25269.67|25189.67|25264.31|25184.31|10
1733968000000|2024-12-12 01:46:40|25309.21|25229.21|25304|25224|25309.37|25229.37|25304|25224|10
1734105460000|2024-12-13 15:57:40|25264.08|25184.08|25267.64|25187.64|25267.66|25187.66|25263.76|25183.76|10
1733968010000|2024-12-12 01:46:50|25304.03|25224.03|25303.39|25223.39|25304.63|25224.63|25303.39|25223.39|10
1734105470000|2024-12-13 15:57:50|25267.41|25187.41|25267.46|25187.46|25267.68|25187.68|25265.88|25185.88|10
1733968020000|2024-12-12 01:47:00|25303.53|25223.53|25307.26|25227.26|25307.26|25227.26|25303.53|25223.53|10
1734105480000|2024-12-13 15:58:00|25267.61|25187.61|25273.31|25193.31|25273.31|25193.31|25267.61|25187.61|10
1733968030000|2024-12-12 01:47:10|25307.52|25227.52|25304.03|25224.03|25307.74|25227.74|25304.03|25224.03|10
1734105490000|2024-12-13 15:58:10|25273.87|25193.87|25271.22|25191.22|25274.61|25194.61|25271.22|25191.22|10
1733968040000|2024-12-12 01:47:20|25303.52|25223.52|25300.94|25220.94|25303.59|25223.59|25300.94|25220.94|9
1734105500000|2024-12-13 15:58:20|25271.19|25191.19|25264.93|25184.93|25271.19|25191.19|25264.93|25184.93|10
1733968050000|2024-12-12 01:47:30|25300.9|25220.9|25300.5|25220.5|25301.05|25221.05|25299.69|25219.69|9
1734105510000|2024-12-13 15:58:30|25263.89|25183.89|25252.08|25172.08|25264.51|25184.51|25252.08|25172.08|10
1733968060000|2024-12-12 01:47:40|25300|25220|25302.9|25222.9|25302.9|25222.9|25299.23|25219.23|10
1734105520000|2024-12-13 15:58:40|25251.38|25171.38|25248.39|25168.39|25251.38|25171.38|25245.13|25165.13|10
1733968070000|2024-12-12 01:47:50|25301.58|25221.58|25300.43|25220.43|25301.92|25221.92|25300.23|25220.23|10
1734105530000|2024-12-13 15:58:50|25249.14|25169.14|25262.56|25182.56|25262.56|25182.56|25249.14|25169.14|10
1733968080000|2024-12-12 01:48:00|25299.83|25219.83|25306.75|25226.75|25306.75|25226.75|25299.77|25219.77|10
1734105540000|2024-12-13 15:59:00|25264.28|25184.28|25265.03|25185.03|25265.03|25185.03|25263.26|25183.26|10
1733968090000|2024-12-12 01:48:10|25308.11|25228.11|25308.32|25228.32|25309.13|25229.13|25307.79|25227.79|10
1734105550000|2024-12-13 15:59:10|25265.55|25185.55|25265.12|25185.12|25267.8|25187.8|25264.68|25184.68|10
1733968100000|2024-12-12 01:48:20|25308.56|25228.56|25305.02|25225.02|25308.6|25228.6|25304.48|25224.48|10
1734105560000|2024-12-13 15:59:20|25265.89|25185.89|25268.44|25188.44|25268.81|25188.81|25265.89|25185.89|10
1733968110000|2024-12-12 01:48:30|25305.01|25225.01|25305.77|25225.77|25305.77|25225.77|25303.39|25223.39|9
1734105570000|2024-12-13 15:59:30|25269.72|25189.72|25274.1|25194.1|25274.1|25194.1|25269.72|25189.72|9
1733968120000|2024-12-12 01:48:40|25306.95|25226.95|25305.01|25225.01|25306.95|25226.95|25305.01|25225.01|10
1734105580000|2024-12-13 15:59:40|25274.68|25194.68|25279.99|25199.99|25279.99|25199.99|25274.68|25194.68|10
1733968130000|2024-12-12 01:48:50|25304.67|25224.67|25303.75|25223.75|25304.67|25224.67|25302.74|25222.74|10
1734105590000|2024-12-13 15:59:50|25280.33|25200.33|25276.03|25196.03|25280.52|25200.52|25275.35|25195.35|10
1733968140000|2024-12-12 01:49:00|25304.11|25224.11|25304.23|25224.23|25305.37|25225.37|25304.11|25224.11|9
1734105600000|2024-12-13 16:00:00|25276.77|25196.77|25279.26|25199.26|25279.26|25199.26|25276.48|25196.48|10
1733968150000|2024-12-12 01:49:10|25304.52|25224.52|25303.25|25223.25|25304.52|25224.52|25302.74|25222.74|10
1734105610000|2024-12-13 16:00:10|25279.97|25199.97|25284.07|25204.07|25284.07|25204.07|25279.72|25199.72|10
1733968160000|2024-12-12 01:49:20|25303.17|25223.17|25299.84|25219.84|25303.18|25223.18|25299.84|25219.84|10
1734105620000|2024-12-13 16:00:20|25284.25|25204.25|25293.11|25213.11|25293.11|25213.11|25284.18|25204.18|10
1733968170000|2024-12-12 01:49:30|25299.68|25219.68|25298.16|25218.16|25299.68|25219.68|25298.16|25218.16|10
1734105630000|2024-12-13 16:00:30|25295.99|25215.99|25302.6|25222.6|25302.6|25222.6|25295.99|25215.99|10
1733968180000|2024-12-12 01:49:40|25298.12|25218.12|25293.57|25213.57|25298.12|25218.12|25293.57|25213.57|10
1734105640000|2024-12-13 16:00:40|25303|25223|25306.69|25226.69|25306.69|25226.69|25302.89|25222.89|10
1733968190000|2024-12-12 01:49:50|25293.14|25213.14|25288.29|25208.29|25293.14|25213.14|25288.29|25208.29|10
1734105650000|2024-12-13 16:00:50|25307.2|25227.2|25315.85|25235.85|25315.95|25235.95|25307.2|25227.2|10
1733968200000|2024-12-12 01:50:00|25288.17|25208.17|25284.68|25204.68|25288.17|25208.17|25284.62|25204.62|10
1734105660000|2024-12-13 16:01:00|25316.15|25236.15|25326.99|25246.99|25326.99|25246.99|25316.15|25236.15|10
1733968210000|2024-12-12 01:50:10|25285.46|25205.46|25284.39|25204.39|25285.57|25205.57|25283.52|25203.52|10
1734105670000|2024-12-13 16:01:10|25327.86|25247.86|25334.9|25254.9|25334.9|25254.9|25327.86|25247.86|10
1733968220000|2024-12-12 01:50:20|25284.38|25204.38|25280.67|25200.67|25284.38|25204.38|25280.67|25200.67|10
1734105680000|2024-12-13 16:01:20|25334.94|25254.94|25333.5|25253.5|25335.12|25255.12|25333.04|25253.04|10
1733968230000|2024-12-12 01:50:30|25280.4|25200.4|25266.08|25186.08|25280.4|25200.4|25266.08|25186.08|10
1734105690000|2024-12-13 16:01:30|25333.87|25253.87|25337.15|25257.15|25337.15|25257.15|25333.87|25253.87|9
1733968240000|2024-12-12 01:50:40|25265.79|25185.79|25266.73|25186.73|25266.73|25186.73|25265.07|25185.07|10
1734105700000|2024-12-13 16:01:40|25338.59|25258.59|25337.64|25257.64|25341.12|25261.12|25337.64|25257.64|10
1733968250000|2024-12-12 01:50:50|25267.65|25187.65|25272.12|25192.12|25272.12|25192.12|25267.65|25187.65|10
1734105710000|2024-12-13 16:01:50|25335.18|25255.18|25326.19|25246.19|25335.18|25255.18|25326.19|25246.19|10
1733968260000|2024-12-12 01:51:00|25272.06|25192.06|25272.28|25192.28|25272.67|25192.67|25270.79|25190.79|10
1734105720000|2024-12-13 16:02:00|25324.51|25244.51|25311.84|25231.84|25324.51|25244.51|25311.84|25231.84|10
1733968270000|2024-12-12 01:51:10|25271.42|25191.42|25269|25189|25271.42|25191.42|25268.8|25188.8|10
1734105730000|2024-12-13 16:02:10|25310.95|25230.95|25299.61|25219.61|25310.95|25230.95|25299.61|25219.61|10
1733968280000|2024-12-12 01:51:20|25268.98|25188.98|25266.5|25186.5|25268.98|25188.98|25266.5|25186.5|10
1734105740000|2024-12-13 16:02:20|25298.95|25218.95|25292.68|25212.68|25298.95|25218.95|25292.68|25212.68|10
1733968290000|2024-12-12 01:51:30|25266.31|25186.31|25265.2|25185.2|25266.31|25186.31|25264.49|25184.49|10
1734105750000|2024-12-13 16:02:30|25292.61|25212.61|25287.92|25207.92|25292.97|25212.97|25284.55|25204.55|10
1733968300000|2024-12-12 01:51:40|25265.11|25185.11|25263.66|25183.66|25265.11|25185.11|25263.51|25183.51|10
1734105760000|2024-12-13 16:02:40|25287.98|25207.98|25297.8|25217.8|25297.8|25217.8|25287.98|25207.98|10
1733968310000|2024-12-12 01:51:50|25263.71|25183.71|25263.74|25183.74|25264.41|25184.41|25262.85|25182.85|10
1734105770000|2024-12-13 16:02:50|25298.4|25218.4|25313.48|25233.48|25313.54|25233.54|25298.4|25218.4|10
1733968320000|2024-12-12 01:52:00|25264.13|25184.13|25258.31|25178.31|25264.21|25184.21|25258.31|25178.31|10
1734105780000|2024-12-13 16:03:00|25312.56|25232.56|25306.38|25226.38|25312.56|25232.56|25306.38|25226.38|9
1733968330000|2024-12-12 01:52:10|25258.76|25178.76|25260.26|25180.26|25260.26|25180.26|25258.35|25178.35|10
1734105790000|2024-12-13 16:03:10|25305.9|25225.9|25308.93|25228.93|25308.93|25228.93|25305.8|25225.8|10
1733968340000|2024-12-12 01:52:20|25260.41|25180.41|25259.73|25179.73|25261.11|25181.11|25259.64|25179.64|10
1734105800000|2024-12-13 16:03:20|25308.49|25228.49|25305.31|25225.31|25312.33|25232.33|25305.31|25225.31|10
1733968350000|2024-12-12 01:52:30|25259.92|25179.92|25256.66|25176.66|25259.92|25179.92|25256.66|25176.66|10
1734105810000|2024-12-13 16:03:30|25304.39|25224.39|25299.59|25219.59|25304.39|25224.39|25299.59|25219.59|10
1733968360000|2024-12-12 01:52:40|25256.37|25176.37|25254.05|25174.05|25256.37|25176.37|25253.92|25173.92|10
1734105820000|2024-12-13 16:03:40|25298.57|25218.57|25292.15|25212.15|25298.57|25218.57|25292.15|25212.15|10
1733968370000|2024-12-12 01:52:50|25256.15|25176.15|25253.2|25173.2|25256.2|25176.2|25253.15|25173.15|9
1734105830000|2024-12-13 16:03:50|25290.84|25210.84|25297.99|25217.99|25297.99|25217.99|25287.81|25207.81|10
1733968380000|2024-12-12 01:53:00|25253.09|25173.09|25254.81|25174.81|25254.81|25174.81|25251.97|25171.97|10
1734105840000|2024-12-13 16:04:00|25299.4|25219.4|25307.28|25227.28|25307.28|25227.28|25299.4|25219.4|10
1733968390000|2024-12-12 01:53:10|25254.47|25174.47|25253.9|25173.9|25254.47|25174.47|25253.08|25173.08|10
1734105850000|2024-12-13 16:04:10|25310.03|25230.03|25319.37|25239.37|25319.37|25239.37|25310.03|25230.03|10
1733968400000|2024-12-12 01:53:20|25253.85|25173.85|25256.52|25176.52|25256.52|25176.52|25253.84|25173.84|9
1734105860000|2024-12-13 16:04:20|25320.43|25240.43|25320.48|25240.48|25321.13|25241.13|25320.02|25240.02|9
1733968410000|2024-12-12 01:53:30|25256.77|25176.77|25255.96|25175.96|25258.63|25178.63|25255.96|25175.96|10
1734105870000|2024-12-13 16:04:30|25320.84|25240.84|25324.24|25244.24|25324.3|25244.3|25320.84|25240.84|10
1733968420000|2024-12-12 01:53:40|25256.3|25176.3|25256.23|25176.23|25256.91|25176.91|25256.23|25176.23|9
1734105880000|2024-12-13 16:04:40|25324.57|25244.57|25325.23|25245.23|25325.51|25245.51|25324.03|25244.03|10
1733968430000|2024-12-12 01:53:50|25255.8|25175.8|25254.26|25174.26|25255.8|25175.8|25254.17|25174.17|9
1734105890000|2024-12-13 16:04:50|25325.17|25245.17|25333.97|25253.97|25334.08|25254.08|25325.17|25245.17|10
1733968440000|2024-12-12 01:54:00|25255.15|25175.15|25255.3|25175.3|25255.3|25175.3|25254.72|25174.72|10
1734105900000|2024-12-13 16:05:00|25333.24|25253.24|25332.12|25252.12|25334.69|25254.69|25332.12|25252.12|10
1733968450000|2024-12-12 01:54:10|25254.92|25174.92|25252.67|25172.67|25254.92|25174.92|25252.67|25172.67|9
1734105910000|2024-12-13 16:05:10|25331.87|25251.87|25312.96|25232.96|25331.87|25251.87|25312.96|25232.96|10
1733968460000|2024-12-12 01:54:20|25251.89|25171.89|25249.7|25169.7|25251.89|25171.89|25249.34|25169.34|9
1734105920000|2024-12-13 16:05:20|25311.04|25231.04|25299.88|25219.88|25311.04|25231.04|25299.88|25219.88|10
1733968470000|2024-12-12 01:54:30|25249.57|25169.57|25247.11|25167.11|25249.71|25169.71|25246.87|25166.87|10
1734105930000|2024-12-13 16:05:30|25297.81|25217.81|25290.32|25210.32|25297.81|25217.81|25290.32|25210.32|10
1733968480000|2024-12-12 01:54:40|25247.57|25167.57|25239.25|25159.25|25247.57|25167.57|25239.25|25159.25|10
1734105940000|2024-12-13 16:05:40|25290.44|25210.44|25284.87|25204.87|25290.44|25210.44|25284.87|25204.87|10
1733968490000|2024-12-12 01:54:50|25238.79|25158.79|25233.43|25153.43|25238.79|25158.79|25233.43|25153.43|10
1734105950000|2024-12-13 16:05:50|25284.2|25204.2|25285.37|25205.37|25285.37|25205.37|25282.18|25202.18|10
1733968500000|2024-12-12 01:55:00|25231.58|25151.58|25231.82|25151.82|25231.82|25151.82|25230.25|25150.25|10
1734105960000|2024-12-13 16:06:00|25286.23|25206.23|25285.73|25205.73|25287.96|25207.96|25285.65|25205.65|10
1733968510000|2024-12-12 01:55:10|25230.93|25150.93|25231.11|25151.11|25232.13|25152.13|25229.52|25149.52|10
1734105970000|2024-12-13 16:06:10|25285.59|25205.59|25284.11|25204.11|25286.1|25206.1|25284.11|25204.11|10
1733968520000|2024-12-12 01:55:20|25231.3|25151.3|25228.94|25148.94|25231.3|25151.3|25228.94|25148.94|10
1734105980000|2024-12-13 16:06:20|25283.02|25203.02|25281.45|25201.45|25283.02|25203.02|25278.19|25198.19|10
1733968530000|2024-12-12 01:55:30|25228.24|25148.24|25227.67|25147.67|25228.24|25148.24|25226.21|25146.21|10
1734105990000|2024-12-13 16:06:30|25281.56|25201.56|25281.39|25201.39|25281.56|25201.56|25279.08|25199.08|10
1733968540000|2024-12-12 01:55:40|25228.35|25148.35|25228.87|25148.87|25229.04|25149.04|25228.35|25148.35|9
1734106000000|2024-12-13 16:06:40|25282.63|25202.63|25282.75|25202.75|25283.98|25203.98|25282.63|25202.63|10
1733968550000|2024-12-12 01:55:50|25228.84|25148.84|25233.56|25153.56|25233.56|25153.56|25228.84|25148.84|10
1734106010000|2024-12-13 16:06:50|25282.29|25202.29|25286.8|25206.8|25286.8|25206.8|25282.29|25202.29|10
1733968560000|2024-12-12 01:56:00|25235.13|25155.13|25237.11|25157.11|25237.11|25157.11|25235.13|25155.13|10
1734106020000|2024-12-13 16:07:00|25287.25|25207.25|25285.32|25205.32|25287.25|25207.25|25283.67|25203.67|10
1733968570000|2024-12-12 01:56:10|25237.16|25157.16|25237.41|25157.41|25238.31|25158.31|25236.91|25156.91|10
1734106030000|2024-12-13 16:07:10|25286.21|25206.21|25288.22|25208.22|25289.95|25209.95|25286.21|25206.21|10
1733968580000|2024-12-12 01:56:20|25237.43|25157.43|25223.26|25143.26|25237.43|25157.43|25223.26|25143.26|9
1734106040000|2024-12-13 16:07:20|25288.72|25208.72|25295.86|25215.86|25295.86|25215.86|25288.72|25208.72|10
1733968590000|2024-12-12 01:56:30|25231.8|25151.8|25236.02|25156.02|25236.02|25156.02|25231.78|25151.78|10
1734106050000|2024-12-13 16:07:30|25297.12|25217.12|25300.57|25220.57|25300.57|25220.57|25297.12|25217.12|10
1733968600000|2024-12-12 01:56:40|25236.92|25156.92|25243.72|25163.72|25243.72|25163.72|25236.92|25156.92|10
1734106060000|2024-12-13 16:07:40|25300.85|25220.85|25310.27|25230.27|25310.27|25230.27|25300.85|25220.85|10
1733968610000|2024-12-12 01:56:50|25243.85|25163.85|25243.27|25163.27|25244.04|25164.04|25243.24|25163.24|10
1734106070000|2024-12-13 16:07:50|25310.88|25230.88|25318.53|25238.53|25318.53|25238.53|25310.88|25230.88|10
1733968620000|2024-12-12 01:57:00|25243.49|25163.49|25243.07|25163.07|25244.15|25164.15|25243.07|25163.07|9
1734106080000|2024-12-13 16:08:00|25319.03|25239.03|25325.12|25245.12|25325.12|25245.12|25319.03|25239.03|10
1733968630000|2024-12-12 01:57:10|25243.19|25163.19|25244.08|25164.08|25245.01|25165.01|25243.19|25163.19|9
1734106090000|2024-12-13 16:08:10|25325.35|25245.35|25324.07|25244.07|25326.59|25246.59|25324.07|25244.07|10
1733968640000|2024-12-12 01:57:20|25243.77|25163.77|25240.91|25160.91|25243.77|25163.77|25240.91|25160.91|10
1734106100000|2024-12-13 16:08:20|25322.69|25242.69|25318.16|25238.16|25323.29|25243.29|25318.16|25238.16|10
1733968650000|2024-12-12 01:57:30|25240.85|25160.85|25242.76|25162.76|25242.76|25162.76|25240.01|25160.01|9
1734106110000|2024-12-13 16:08:30|25319.21|25239.21|25324.48|25244.48|25324.48|25244.48|25319.21|25239.21|10
1733968660000|2024-12-12 01:57:40|25242.27|25162.27|25242.84|25162.84|25243.12|25163.12|25241.8|25161.8|9
1734106120000|2024-12-13 16:08:40|25324.35|25244.35|25324.72|25244.72|25325.63|25245.63|25324.26|25244.26|10
1733968670000|2024-12-12 01:57:50|25242.95|25162.95|25244.01|25164.01|25244.01|25164.01|25242.78|25162.78|10
1734106130000|2024-12-13 16:08:50|25324.61|25244.61|25322.63|25242.63|25325.52|25245.52|25322.63|25242.63|10
1733968680000|2024-12-12 01:58:00|25244.09|25164.09|25240.99|25160.99|25244.09|25164.09|25240.99|25160.99|10
1734106140000|2024-12-13 16:09:00|25322.33|25242.33|25322.96|25242.96|25322.96|25242.96|25320.51|25240.51|10
1733968690000|2024-12-12 01:58:10|25240.6|25160.6|25241.29|25161.29|25241.6|25161.6|25240.45|25160.45|10
1734106150000|2024-12-13 16:09:10|25323.19|25243.19|25327.8|25247.8|25327.93|25247.93|25322.47|25242.47|10
1733968700000|2024-12-12 01:58:20|25241.19|25161.19|25245.12|25165.12|25245.12|25165.12|25240.95|25160.95|10
1734106160000|2024-12-13 16:09:20|25327.73|25247.73|25335.74|25255.74|25335.74|25255.74|25327.73|25247.73|10
1733968710000|2024-12-12 01:58:30|25244.78|25164.78|25243.45|25163.45|25244.78|25164.78|25242.84|25162.84|10
1734106170000|2024-12-13 16:09:30|25337.06|25257.06|25346.13|25266.13|25346.13|25266.13|25337.06|25257.06|10
1733968720000|2024-12-12 01:58:40|25243.62|25163.62|25247.69|25167.69|25247.69|25167.69|25243.62|25163.62|10
1734106180000|2024-12-13 16:09:40|25346.36|25266.36|25354.39|25274.39|25354.39|25274.39|25346|25266|9
1733968730000|2024-12-12 01:58:50|25247.74|25167.74|25253.46|25173.46|25253.46|25173.46|25247.74|25167.74|10
1734106190000|2024-12-13 16:09:50|25357.33|25277.33|25362.02|25282.02|25362.02|25282.02|25357.33|25277.33|10
1733968740000|2024-12-12 01:59:00|25253.76|25173.76|25256.59|25176.59|25256.59|25176.59|25253.76|25173.76|10
1734106200000|2024-12-13 16:10:00|25361.95|25281.95|25369.54|25289.54|25369.54|25289.54|25361.95|25281.95|10
1733968750000|2024-12-12 01:59:10|25257.22|25177.22|25263.01|25183.01|25263.01|25183.01|25257.22|25177.22|10
1734106210000|2024-12-13 16:10:10|25370.09|25290.09|25379.5|25299.5|25379.5|25299.5|25370.09|25290.09|10
1733968760000|2024-12-12 01:59:20|25263.33|25183.33|25263.72|25183.72|25264.74|25184.74|25263.33|25183.33|10
1734106220000|2024-12-13 16:10:20|25385.73|25305.73|25392.53|25312.53|25392.53|25312.53|25385.73|25305.73|10
1733968770000|2024-12-12 01:59:30|25263.7|25183.7|25264.57|25184.57|25264.57|25184.57|25262.38|25182.38|10
1734106230000|2024-12-13 16:10:30|25391.92|25311.92|25392.43|25312.43|25393.25|25313.25|25391.83|25311.83|10
1733968780000|2024-12-12 01:59:40|25264.89|25184.89|25267.97|25187.97|25267.97|25187.97|25264.89|25184.89|10
1734106240000|2024-12-13 16:10:40|25392.59|25312.59|25394.33|25314.33|25394.4|25314.4|25392.59|25312.59|10
1733968790000|2024-12-12 01:59:50|25268.9|25188.9|25265.68|25185.68|25268.9|25188.9|25265.52|25185.52|10
1734106250000|2024-12-13 16:10:50|25395.21|25315.21|25395.04|25315.04|25397.71|25317.71|25395.04|25315.04|10
1733968800000|2024-12-12 02:00:00|25265.69|25185.69|25273.96|25193.96|25273.96|25193.96|25265.69|25185.69|10
1734106260000|2024-12-13 16:11:00|25394.21|25314.21|25403.65|25323.65|25405.2|25325.2|25394.21|25314.21|9
1733968810000|2024-12-12 02:00:10|25274.01|25194.01|25272.11|25192.11|25274.06|25194.06|25272.11|25192.11|10
1734106270000|2024-12-13 16:11:10|25402.96|25322.96|25399.22|25319.22|25402.96|25322.96|25398.32|25318.32|10
1733968820000|2024-12-12 02:00:20|25272.15|25192.15|25269.17|25189.17|25272.15|25192.15|25268.24|25188.24|10
1734106280000|2024-12-13 16:11:20|25399.03|25319.03|25398.26|25318.26|25399.49|25319.49|25398.12|25318.12|10
1733968830000|2024-12-12 02:00:30|25269.34|25189.34|25274.88|25194.88|25274.88|25194.88|25269.34|25189.34|10
1734106290000|2024-12-13 16:11:30|25398.18|25318.18|25398.43|25318.43|25398.43|25318.43|25397.48|25317.48|10
1733968840000|2024-12-12 02:00:40|25276.91|25196.91|25280.51|25200.51|25280.51|25200.51|25276.73|25196.73|10
1734106300000|2024-12-13 16:11:40|25398.89|25318.89|25400.11|25320.11|25400.11|25320.11|25398.32|25318.32|10
1733968850000|2024-12-12 02:00:50|25280.86|25200.86|25287.52|25207.52|25287.52|25207.52|25280.86|25200.86|10
1734106310000|2024-12-13 16:11:50|25400.42|25320.42|25394.23|25314.23|25401.28|25321.28|25394.23|25314.23|9
1733968860000|2024-12-12 02:01:00|25287.97|25207.97|25292.19|25212.19|25292.19|25212.19|25287.97|25207.97|10
1734106320000|2024-12-13 16:12:00|25393.4|25313.4|25390.58|25310.58|25393.4|25313.4|25389.24|25309.24|10
1733968870000|2024-12-12 02:01:10|25292.66|25212.66|25300.2|25220.2|25301.3|25221.3|25292.66|25212.66|10
1734106330000|2024-12-13 16:12:10|25391.82|25311.82|25390.77|25310.77|25392.39|25312.39|25390.77|25310.77|10
1733968880000|2024-12-12 02:01:20|25300.6|25220.6|25295.44|25215.44|25300.69|25220.69|25295.44|25215.44|10
1734106340000|2024-12-13 16:12:20|25390.58|25310.58|25389.99|25309.99|25390.78|25310.78|25388.7|25308.7|9
1733968890000|2024-12-12 02:01:30|25294.92|25214.92|25300.37|25220.37|25300.37|25220.37|25294.92|25214.92|10
1734106350000|2024-12-13 16:12:30|25389.79|25309.79|25393.92|25313.92|25393.92|25313.92|25389.18|25309.18|10
1733968900000|2024-12-12 02:01:40|25300.88|25220.88|25300|25220|25306.84|25226.84|25300|25220|10
1734106360000|2024-12-13 16:12:40|25394.3|25314.3|25393.93|25313.93|25394.3|25314.3|25392.31|25312.31|9
1733968910000|2024-12-12 02:01:50|25299.87|25219.87|25297.35|25217.35|25299.87|25219.87|25297.35|25217.35|10
1734106370000|2024-12-13 16:12:50|25395.65|25315.65|25401.91|25321.91|25401.91|25321.91|25395.65|25315.65|10
1733968920000|2024-12-12 02:02:00|25297.38|25217.38|25300.38|25220.38|25300.71|25220.71|25297.38|25217.38|9
1734106380000|2024-12-13 16:13:00|25404|25324|25402.62|25322.62|25405.29|25325.29|25402.27|25322.27|10
1733968930000|2024-12-12 02:02:10|25300.66|25220.66|25299.21|25219.21|25300.67|25220.67|25299.2|25219.2|10
1734106390000|2024-12-13 16:13:10|25402.25|25322.25|25404.16|25324.16|25405.26|25325.26|25402.12|25322.12|10
1733968940000|2024-12-12 02:02:20|25299.93|25219.93|25299.48|25219.48|25300.4|25220.4|25299.48|25219.48|10
1734106400000|2024-12-13 16:13:20|25403.84|25323.84|25404.13|25324.13|25409.14|25329.14|25403.84|25323.84|10
1733968950000|2024-12-12 02:02:30|25299.32|25219.32|25297.54|25217.54|25299.32|25219.32|25297.54|25217.54|10
1734106410000|2024-12-13 16:13:30|25403.06|25323.06|25390.28|25310.28|25403.06|25323.06|25390.28|25310.28|10
1733968960000|2024-12-12 02:02:40|25297.33|25217.33|25298.43|25218.43|25298.43|25218.43|25296.39|25216.39|9
1734106420000|2024-12-13 16:13:40|25388.22|25308.22|25384.51|25304.51|25388.22|25308.22|25383.93|25303.93|10
1733968970000|2024-12-12 02:02:50|25298.49|25218.49|25302.08|25222.08|25302.08|25222.08|25298.49|25218.49|10
1734106430000|2024-12-13 16:13:50|25384.75|25304.75|25383.5|25303.5|25385.22|25305.22|25383.21|25303.21|10
1733968980000|2024-12-12 02:03:00|25302.14|25222.14|25305.34|25225.34|25305.34|25225.34|25302.14|25222.14|10
1734106440000|2024-12-13 16:14:00|25383.27|25303.27|25381.32|25301.32|25383.27|25303.27|25381.32|25301.32|10
1733968990000|2024-12-12 02:03:10|25306.12|25226.12|25308.18|25228.18|25308.18|25228.18|25306.12|25226.12|10
1734106450000|2024-12-13 16:14:10|25380.67|25300.67|25377.01|25297.01|25380.67|25300.67|25376.49|25296.49|10
1733969000000|2024-12-12 02:03:20|25308.17|25228.17|25312.15|25232.15|25312.15|25232.15|25308.17|25228.17|10
1734106460000|2024-12-13 16:14:20|25376.34|25296.34|25374.37|25294.37|25376.45|25296.45|25374.37|25294.37|10
1733969010000|2024-12-12 02:03:30|25312.42|25232.42|25316.11|25236.11|25318.16|25238.16|25312.42|25232.42|10
1734106470000|2024-12-13 16:14:30|25374.1|25294.1|25376.35|25296.35|25376.35|25296.35|25372.87|25292.87|10
1733969020000|2024-12-12 02:03:40|25315.7|25235.7|25320.62|25240.62|25320.62|25240.62|25315.7|25235.7|10
1734106480000|2024-12-13 16:14:40|25376.96|25296.96|25381.53|25301.53|25381.53|25301.53|25376.96|25296.96|10
1733969030000|2024-12-12 02:03:50|25321.33|25241.33|25319.3|25239.3|25323.62|25243.62|25319.3|25239.3|10
1734106490000|2024-12-13 16:14:50|25383.03|25303.03|25383.24|25303.24|25385.61|25305.61|25383.03|25303.03|10
1733969040000|2024-12-12 02:04:00|25319.04|25239.04|25319.39|25239.39|25319.65|25239.65|25319|25239|10
1734106500000|2024-12-13 16:15:00|25383.79|25303.79|25387.27|25307.27|25387.27|25307.27|25383.72|25303.72|10
1733969050000|2024-12-12 02:04:10|25319.5|25239.5|25320.27|25240.27|25321.09|25241.09|25319.44|25239.44|10
1734106510000|2024-12-13 16:15:10|25387.88|25307.88|25392.22|25312.22|25392.22|25312.22|25387.88|25307.88|10
1733969060000|2024-12-12 02:04:20|25320.21|25240.21|25320.69|25240.69|25321.45|25241.45|25320.06|25240.06|9
1734106520000|2024-12-13 16:15:20|25392.31|25312.31|25394.87|25314.87|25394.87|25314.87|25389.07|25309.07|10
1733969070000|2024-12-12 02:04:30|25321.58|25241.58|25322.43|25242.43|25322.69|25242.69|25321.58|25241.58|10
1734106530000|2024-12-13 16:15:30|25395.96|25315.96|25397.65|25317.65|25397.67|25317.67|25395.96|25315.96|10
1733969080000|2024-12-12 02:04:40|25322.45|25242.45|25321.37|25241.37|25323.9|25243.9|25321.37|25241.37|10
1734106540000|2024-12-13 16:15:40|25399.56|25319.56|25394.48|25314.48|25400.96|25320.96|25392.21|25312.21|9
1733969090000|2024-12-12 02:04:50|25321.94|25241.94|25322.42|25242.42|25322.42|25242.42|25320.02|25240.02|10
1734106550000|2024-12-13 16:15:50|25394.75|25314.75|25407.72|25327.72|25407.72|25327.72|25394.61|25314.61|10
1733969100000|2024-12-12 02:05:00|25322.67|25242.67|25322.73|25242.73|25322.84|25242.84|25321.9|25241.9|10
1734106560000|2024-12-13 16:16:00|25407.77|25327.77|25407.87|25327.87|25409.51|25329.51|25407.77|25327.77|10
1733969110000|2024-12-12 02:05:10|25321.31|25241.31|25315.82|25235.82|25321.31|25241.31|25312.17|25232.17|10
1734106570000|2024-12-13 16:16:10|25406.27|25326.27|25409.28|25329.28|25409.55|25329.55|25406.27|25326.27|10
1733969120000|2024-12-12 02:05:20|25316.36|25236.36|25318.27|25238.27|25320.32|25240.32|25316.36|25236.36|10
1734106580000|2024-12-13 16:16:20|25409.06|25329.06|25409.97|25329.97|25413.54|25333.54|25409.06|25329.06|10
1733969130000|2024-12-12 02:05:30|25317.19|25237.19|25316.95|25236.95|25317.19|25237.19|25316.06|25236.06|10
1734106590000|2024-12-13 16:16:30|25409.28|25329.28|25410.23|25330.23|25410.23|25330.23|25407.29|25327.29|10
1733969140000|2024-12-12 02:05:40|25317.06|25237.06|25322.19|25242.19|25322.87|25242.87|25316.37|25236.37|10
1734106600000|2024-12-13 16:16:40|25410.65|25330.65|25417.96|25337.96|25417.96|25337.96|25410.65|25330.65|10
1733969150000|2024-12-12 02:05:50|25322.3|25242.3|25325.72|25245.72|25325.72|25245.72|25322.28|25242.28|10
1734106610000|2024-12-13 16:16:50|25417.24|25337.24|25418.59|25338.59|25419.12|25339.12|25417.24|25337.24|9
1733969160000|2024-12-12 02:06:00|25325.64|25245.64|25313.42|25233.42|25325.64|25245.64|25313.42|25233.42|9
1734106620000|2024-12-13 16:17:00|25418.86|25338.86|25422.57|25342.57|25422.7|25342.7|25418.86|25338.86|9
1733969170000|2024-12-12 02:06:10|25312.73|25232.73|25313.1|25233.1|25314.78|25234.78|25311.36|25231.36|9
1734106630000|2024-12-13 16:17:10|25423.23|25343.23|25427.18|25347.18|25427.18|25347.18|25423.23|25343.23|10
1733969180000|2024-12-12 02:06:20|25312.81|25232.81|25314.9|25234.9|25314.9|25234.9|25312.81|25232.81|10
1734106640000|2024-12-13 16:17:20|25427.23|25347.23|25430.78|25350.78|25431.04|25351.04|25427.23|25347.23|10
1733969190000|2024-12-12 02:06:30|25315.99|25235.99|25316.74|25236.74|25317.62|25237.62|25315.99|25235.99|10
1734106650000|2024-12-13 16:17:30|25430.81|25350.81|25426.19|25346.19|25431.16|25351.16|25426.19|25346.19|10
1733969200000|2024-12-12 02:06:40|25316.25|25236.25|25320.23|25240.23|25320.47|25240.47|25316.25|25236.25|10
1734106660000|2024-12-13 16:17:40|25424.54|25344.54|25419.03|25339.03|25424.54|25344.54|25418.86|25338.86|10
1733969210000|2024-12-12 02:06:50|25320.3|25240.3|25320.88|25240.88|25320.88|25240.88|25319.72|25239.72|9
1734106670000|2024-12-13 16:17:50|25419.67|25339.67|25421.5|25341.5|25421.5|25341.5|25419.64|25339.64|10
1733969220000|2024-12-12 02:07:00|25320.87|25240.87|25317.32|25237.32|25320.87|25240.87|25317.04|25237.04|10
1734106680000|2024-12-13 16:18:00|25421.7|25341.7|25424.9|25344.9|25425.07|25345.07|25421.7|25341.7|9
1733969230000|2024-12-12 02:07:10|25317.27|25237.27|25317.65|25237.65|25317.65|25237.65|25315.65|25235.65|10
1734106690000|2024-12-13 16:18:10|25424.34|25344.34|25424.8|25344.8|25424.89|25344.89|25423.83|25343.83|8
1733969240000|2024-12-12 02:07:20|25317.71|25237.71|25318.5|25238.5|25318.94|25238.94|25317.46|25237.46|10
1734106700000|2024-12-13 16:18:20|25425.01|25345.01|25428.02|25348.02|25428.02|25348.02|25425.01|25345.01|10
1733969250000|2024-12-12 02:07:30|25318.68|25238.68|25320.15|25240.15|25320.17|25240.17|25318.5|25238.5|10
1734106710000|2024-12-13 16:18:30|25427.61|25347.61|25432.25|25352.25|25432.25|25352.25|25427.56|25347.56|10
1733969260000|2024-12-12 02:07:40|25319.55|25239.55|25318.73|25238.73|25320.15|25240.15|25316.67|25236.67|10
1734106720000|2024-12-13 16:18:40|25432.2|25352.2|25429.01|25349.01|25432.2|25352.2|25428.96|25348.96|10
1733969270000|2024-12-12 02:07:50|25318.81|25238.81|25317.96|25237.96|25319.11|25239.11|25317.96|25237.96|10
1734106730000|2024-12-13 16:18:50|25428.38|25348.38|25426.52|25346.52|25428.38|25348.38|25426.38|25346.38|10
1733969280000|2024-12-12 02:08:00|25317.47|25237.47|25317.44|25237.44|25317.52|25237.52|25316.58|25236.58|10
1734106740000|2024-12-13 16:19:00|25424.97|25344.97|25418.43|25338.43|25424.97|25344.97|25418.43|25338.43|9
1733969290000|2024-12-12 02:08:10|25317.67|25237.67|25316.31|25236.31|25317.96|25237.96|25316.29|25236.29|10
1734106750000|2024-12-13 16:19:10|25417.65|25337.65|25416.85|25336.85|25417.81|25337.81|25416.76|25336.76|10
1733969300000|2024-12-12 02:08:20|25316.58|25236.58|25317.97|25237.97|25318.08|25238.08|25315.78|25235.78|10
1734106760000|2024-12-13 16:19:20|25416.13|25336.13|25412.97|25332.97|25416.31|25336.31|25412.97|25332.97|10
1733969310000|2024-12-12 02:08:30|25317.8|25237.8|25314.63|25234.63|25317.95|25237.95|25314.01|25234.01|8
1734106770000|2024-12-13 16:19:30|25412.67|25332.67|25412.62|25332.62|25412.79|25332.79|25412.05|25332.05|10
1733969320000|2024-12-12 02:08:40|25314.12|25234.12|25314.05|25234.05|25314.25|25234.25|25313.93|25233.93|10
1734106780000|2024-12-13 16:19:40|25412.24|25332.24|25408.37|25328.37|25412.71|25332.71|25408.37|25328.37|10
1733969330000|2024-12-12 02:08:50|25312.63|25232.63|25311.09|25231.09|25312.63|25232.63|25310.35|25230.35|10
1734106790000|2024-12-13 16:19:50|25406.93|25326.93|25402.53|25322.53|25406.93|25326.93|25402.05|25322.05|10
1733969340000|2024-12-12 02:09:00|25311.2|25231.2|25312.67|25232.67|25313.04|25233.04|25311.2|25231.2|10
1734106800000|2024-12-13 16:20:00|25402.57|25322.57|25397.78|25317.78|25402.57|25322.57|25397.78|25317.78|10
1733969350000|2024-12-12 02:09:10|25312.41|25232.41|25311.35|25231.35|25312.41|25232.41|25310.61|25230.61|10
1734106810000|2024-12-13 16:20:10|25396.19|25316.19|25386.34|25306.34|25396.19|25316.19|25386.34|25306.34|10
1733969360000|2024-12-12 02:09:20|25311.4|25231.4|25307.48|25227.48|25311.4|25231.4|25307.48|25227.48|10
1734106820000|2024-12-13 16:20:20|25384.58|25304.58|25375.68|25295.68|25384.58|25304.58|25375.44|25295.44|10
1733969370000|2024-12-12 02:09:30|25307.21|25227.21|25299.58|25219.58|25307.21|25227.21|25299.58|25219.58|10
1734106830000|2024-12-13 16:20:30|25375.9|25295.9|25374.93|25294.93|25377.11|25297.11|25374.93|25294.93|9
1733969380000|2024-12-12 02:09:40|25298.18|25218.18|25295.46|25215.46|25298.71|25218.71|25295.42|25215.42|9
1734106840000|2024-12-13 16:20:40|25374.55|25294.55|25370.87|25290.87|25374.55|25294.55|25370.72|25290.72|10
1733969390000|2024-12-12 02:09:50|25295.66|25215.66|25296.24|25216.24|25296.24|25216.24|25295.57|25215.57|9
1734106850000|2024-12-13 16:20:50|25371.33|25291.33|25368.38|25288.38|25372.78|25292.78|25368.05|25288.05|10
1733969400000|2024-12-12 02:10:00|25296.34|25216.34|25295.73|25215.73|25297.41|25217.41|25295.73|25215.73|9
1734106860000|2024-12-13 16:21:00|25367.9|25287.9|25360.12|25280.12|25367.9|25287.9|25360.12|25280.12|9
1733969410000|2024-12-12 02:10:10|25294.61|25214.61|25294.42|25214.42|25294.61|25214.61|25292.86|25212.86|10
1734106870000|2024-12-13 16:21:10|25358.96|25278.96|25356.21|25276.21|25358.96|25278.96|25356.2|25276.2|10
1733969420000|2024-12-12 02:10:20|25294.49|25214.49|25295.82|25215.82|25295.82|25215.82|25294.35|25214.35|10
1734106880000|2024-12-13 16:21:20|25355.87|25275.87|25349.51|25269.51|25355.87|25275.87|25348.26|25268.26|10
1733969430000|2024-12-12 02:10:30|25295.84|25215.84|25294.99|25214.99|25296.37|25216.37|25294.99|25214.99|10
1734106890000|2024-12-13 16:21:30|25349.43|25269.43|25345.33|25265.33|25349.43|25269.43|25344.48|25264.48|10
1733969440000|2024-12-12 02:10:40|25294.85|25214.85|25295.16|25215.16|25295.31|25215.31|25294.85|25214.85|8
1734106900000|2024-12-13 16:21:40|25345.48|25265.48|25343.14|25263.14|25349.02|25269.02|25342.23|25262.23|10
1733969450000|2024-12-12 02:10:50|25294.96|25214.96|25291.99|25211.99|25294.96|25214.96|25291.99|25211.99|10
1734106910000|2024-12-13 16:21:50|25342.9|25262.9|25338.12|25258.12|25342.9|25262.9|25337.95|25257.95|10
1733969460000|2024-12-12 02:11:00|25292.15|25212.15|25292.54|25212.54|25293.34|25213.34|25291.87|25211.87|10
1734106920000|2024-12-13 16:22:00|25338.65|25258.65|25343.49|25263.49|25343.49|25263.49|25338.65|25258.65|10
1733969470000|2024-12-12 02:11:10|25291.84|25211.84|25294.16|25214.16|25294.29|25214.29|25291.84|25211.84|10
1734106930000|2024-12-13 16:22:10|25343.47|25263.47|25339.84|25259.84|25343.88|25263.88|25339.84|25259.84|10
1733969480000|2024-12-12 02:11:20|25293.61|25213.61|25298.5|25218.5|25298.53|25218.53|25293.03|25213.03|10
1734106940000|2024-12-13 16:22:20|25338.88|25258.88|25336.93|25256.93|25338.88|25258.88|25336.86|25256.86|10
1733969490000|2024-12-12 02:11:30|25298.82|25218.82|25299.03|25219.03|25299.3|25219.3|25298.26|25218.26|10
1734106950000|2024-12-13 16:22:30|25336.18|25256.18|25336.16|25256.16|25337.02|25257.02|25336.01|25256.01|10
1733969500000|2024-12-12 02:11:40|25299.59|25219.59|25299.73|25219.73|25300.14|25220.14|25299.59|25219.59|10
1734106960000|2024-12-13 16:22:40|25336.08|25256.08|25337.43|25257.43|25337.43|25257.43|25335.93|25255.93|10
1733969510000|2024-12-12 02:11:50|25299.86|25219.86|25298.72|25218.72|25299.86|25219.86|25298.25|25218.25|10
1734106970000|2024-12-13 16:22:50|25337.06|25257.06|25341.7|25261.7|25341.7|25261.7|25336.98|25256.98|10
1733969520000|2024-12-12 02:12:00|25299.37|25219.37|25299.16|25219.16|25300.5|25220.5|25298.96|25218.96|10
1734106980000|2024-12-13 16:23:00|25341.93|25261.93|25343.17|25263.17|25343.17|25263.17|25341.13|25261.13|10
1733969530000|2024-12-12 02:12:10|25299.86|25219.86|25302.99|25222.99|25302.99|25222.99|25299.86|25219.86|10
1734106990000|2024-12-13 16:23:10|25344.1|25264.1|25351.38|25271.38|25351.38|25271.38|25343.15|25263.15|10
1733969540000|2024-12-12 02:12:20|25299.66|25219.66|25296.56|25216.56|25299.8|25219.8|25296.56|25216.56|10
1734107000000|2024-12-13 16:23:20|25353.09|25273.09|25353.91|25273.91|25354.77|25274.77|25352.64|25272.64|10
1733969550000|2024-12-12 02:12:30|25296.67|25216.67|25295.65|25215.65|25297.86|25217.86|25295.65|25215.65|9
1734107010000|2024-12-13 16:23:30|25355.57|25275.57|25354.73|25274.73|25356.32|25276.32|25354.73|25274.73|10
1733969560000|2024-12-12 02:12:40|25297.61|25217.61|25297.99|25217.99|25298.17|25218.17|25297.43|25217.43|10
1734107020000|2024-12-13 16:23:40|25353.97|25273.97|25358.15|25278.15|25358.15|25278.15|25353.97|25273.97|10
1733969570000|2024-12-12 02:12:50|25297.86|25217.86|25299.74|25219.74|25299.74|25219.74|25297.86|25217.86|9
1734107030000|2024-12-13 16:23:50|25358.48|25278.48|25360.63|25280.63|25362.03|25282.03|25358.48|25278.48|10
1733969580000|2024-12-12 02:13:00|25299.71|25219.71|25301.44|25221.44|25301.82|25221.82|25299.68|25219.68|10
1734107040000|2024-12-13 16:24:00|25360.09|25280.09|25359.47|25279.47|25360.51|25280.51|25359.47|25279.47|9
1733969590000|2024-12-12 02:13:10|25301.39|25221.39|25301.49|25221.49|25301.93|25221.93|25301.11|25221.11|10
1734107050000|2024-12-13 16:24:10|25359.46|25279.46|25358.71|25278.71|25359.59|25279.59|25357.12|25277.12|10
1733969600000|2024-12-12 02:13:20|25301.39|25221.39|25301.21|25221.21|25301.4|25221.4|25301.14|25221.14|10
1734107060000|2024-12-13 16:24:20|25358.42|25278.42|25357.32|25277.32|25358.42|25278.42|25356.63|25276.63|9
1733969610000|2024-12-12 02:13:30|25300.96|25220.96|25302.5|25222.5|25302.55|25222.55|25300.75|25220.75|10
1734107070000|2024-12-13 16:24:30|25357.69|25277.69|25356.13|25276.13|25358.01|25278.01|25356.13|25276.13|9
1733969620000|2024-12-12 02:13:40|25302.15|25222.15|25304.06|25224.06|25304.12|25224.12|25302.15|25222.15|9
1734107080000|2024-12-13 16:24:40|25358.26|25278.26|25370.09|25290.09|25370.09|25290.09|25358.13|25278.13|10
1733969630000|2024-12-12 02:13:50|25304.07|25224.07|25304.53|25224.53|25304.67|25224.67|25303.5|25223.5|10
1734107090000|2024-12-13 16:24:50|25373.8|25293.8|25381.61|25301.61|25381.61|25301.61|25373.8|25293.8|10
1733969640000|2024-12-12 02:14:00|25304.47|25224.47|25303.33|25223.33|25304.47|25224.47|25303.1|25223.1|10
1734107100000|2024-12-13 16:25:00|25384.71|25304.71|25389.66|25309.66|25389.66|25309.66|25383.28|25303.28|10
1733969650000|2024-12-12 02:14:10|25303.39|25223.39|25301.52|25221.52|25303.67|25223.67|25301.52|25221.52|9
1734107110000|2024-12-13 16:25:10|25389.81|25309.81|25392.17|25312.17|25392.17|25312.17|25389.68|25309.68|10
1733969660000|2024-12-12 02:14:20|25301.44|25221.44|25293.59|25213.59|25301.44|25221.44|25293.59|25213.59|8
1734107120000|2024-12-13 16:25:20|25392.42|25312.42|25394.89|25314.89|25394.89|25314.89|25392.42|25312.42|10
1733969670000|2024-12-12 02:14:30|25293.14|25213.14|25300.55|25220.55|25300.6|25220.6|25293.14|25213.14|9
1734107130000|2024-12-13 16:25:30|25395.89|25315.89|25399.84|25319.84|25399.94|25319.94|25395.42|25315.42|10
1733969680000|2024-12-12 02:14:40|25300.56|25220.56|25302.71|25222.71|25303.85|25223.85|25300.51|25220.51|8
1734107140000|2024-12-13 16:25:40|25400.34|25320.34|25406.24|25326.24|25406.24|25326.24|25400.34|25320.34|10
1733969690000|2024-12-12 02:14:50|25302.22|25222.22|25300.81|25220.81|25303.13|25223.13|25300.81|25220.81|10
1734107150000|2024-12-13 16:25:50|25407.17|25327.17|25403.2|25323.2|25407.63|25327.63|25403|25323|10
1733969700000|2024-12-12 02:15:00|25300.78|25220.78|25301.97|25221.97|25302.28|25222.28|25300.71|25220.71|9
1734107160000|2024-12-13 16:26:00|25403.29|25323.29|25398.67|25318.67|25405.24|25325.24|25398.67|25318.67|10
1733969710000|2024-12-12 02:15:10|25301.64|25221.64|25306.8|25226.8|25306.8|25226.8|25301.15|25221.15|10
1734107170000|2024-12-13 16:26:10|25398.47|25318.47|25395.59|25315.59|25398.47|25318.47|25394.19|25314.19|10
1733969720000|2024-12-12 02:15:20|25307.32|25227.32|25311.39|25231.39|25311.89|25231.89|25307.32|25227.32|10
1734107180000|2024-12-13 16:26:20|25394.95|25314.95|25383.78|25303.78|25394.95|25314.95|25383.78|25303.78|10
1733969730000|2024-12-12 02:15:30|25311.32|25231.32|25309.79|25229.79|25311.84|25231.84|25309.79|25229.79|10
1734107190000|2024-12-13 16:26:30|25382.12|25302.12|25376.95|25296.95|25382.12|25302.12|25375.09|25295.09|10
1733969740000|2024-12-12 02:15:40|25309.77|25229.77|25311.59|25231.59|25311.81|25231.81|25309.5|25229.5|10
1734107200000|2024-12-13 16:26:40|25376.99|25296.99|25374.41|25294.41|25376.99|25296.99|25374.41|25294.41|10
1733969750000|2024-12-12 02:15:50|25312.1|25232.1|25309.18|25229.18|25312.1|25232.1|25304.97|25224.97|10
1734107210000|2024-12-13 16:26:50|25374.1|25294.1|25371.34|25291.34|25374.1|25294.1|25371.34|25291.34|10
1733969760000|2024-12-12 02:16:00|25310.77|25230.77|25312.21|25232.21|25312.92|25232.92|25310.77|25230.77|10
1734107220000|2024-12-13 16:27:00|25370.93|25290.93|25375.05|25295.05|25375.84|25295.84|25370.61|25290.61|10
1733969770000|2024-12-12 02:16:10|25312.15|25232.15|25313.85|25233.85|25313.85|25233.85|25311.61|25231.61|9
1734107230000|2024-12-13 16:27:10|25375.17|25295.17|25374.52|25294.52|25375.17|25295.17|25371.1|25291.1|10
1733969780000|2024-12-12 02:16:20|25314.03|25234.03|25316.97|25236.97|25316.97|25236.97|25314.03|25234.03|10
1734107240000|2024-12-13 16:27:20|25374.71|25294.71|25374.21|25294.21|25375.31|25295.31|25372.96|25292.96|10
1733969790000|2024-12-12 02:16:30|25316.44|25236.44|25317.23|25237.23|25317.23|25237.23|25316.23|25236.23|10
1734107250000|2024-12-13 16:27:30|25374.06|25294.06|25369.72|25289.72|25374.07|25294.07|25369.72|25289.72|10
1733969800000|2024-12-12 02:16:40|25317.2|25237.2|25317.05|25237.05|25317.38|25237.38|25317.05|25237.05|10
1734107260000|2024-12-13 16:27:40|25370.11|25290.11|25356.83|25276.83|25370.11|25290.11|25356.83|25276.83|10
1733969810000|2024-12-12 02:16:50|25316.52|25236.52|25323.54|25243.54|25323.54|25243.54|25316.52|25236.52|10
1734107270000|2024-12-13 16:27:50|25356.9|25276.9|25360.46|25280.46|25360.46|25280.46|25356.62|25276.62|10
1733969820000|2024-12-12 02:17:00|25324.04|25244.04|25327.12|25247.12|25327.12|25247.12|25323.72|25243.72|10
1734107280000|2024-12-13 16:28:00|25362.4|25282.4|25370.05|25290.05|25370.11|25290.11|25362.4|25282.4|10
1733969830000|2024-12-12 02:17:10|25327.52|25247.52|25334.18|25254.18|25334.18|25254.18|25327.52|25247.52|10
1734107290000|2024-12-13 16:28:10|25370.44|25290.44|25367.7|25287.7|25371.43|25291.43|25367.7|25287.7|9
1733969840000|2024-12-12 02:17:20|25334.34|25254.34|25343.5|25263.5|25343.5|25263.5|25334.34|25254.34|10
1734107300000|2024-12-13 16:28:20|25366.69|25286.69|25369.17|25289.17|25369.17|25289.17|25366.69|25286.69|9
1733969850000|2024-12-12 02:17:30|25343.58|25263.58|25344.97|25264.97|25345.39|25265.39|25343.58|25263.58|10
1734107310000|2024-12-13 16:28:30|25369.5|25289.5|25374.65|25294.65|25374.65|25294.65|25369.5|25289.5|10
1733969860000|2024-12-12 02:17:40|25344.85|25264.85|25344.46|25264.46|25346.48|25266.48|25343.45|25263.45|10
1734107320000|2024-12-13 16:28:40|25374.82|25294.82|25383.22|25303.22|25383.22|25303.22|25374.82|25294.82|10
1733969870000|2024-12-12 02:17:50|25344.92|25264.92|25346.37|25266.37|25346.43|25266.43|25344.9|25264.9|10
1734107330000|2024-12-13 16:28:50|25383.75|25303.75|25385.74|25305.74|25385.74|25305.74|25383.61|25303.61|10
1733969880000|2024-12-12 02:18:00|25346.17|25266.17|25346.11|25266.11|25346.23|25266.23|25345.49|25265.49|10
1734107340000|2024-12-13 16:29:00|25385.26|25305.26|25384.94|25304.94|25386.07|25306.07|25384.61|25304.61|10
1733969890000|2024-12-12 02:18:10|25346.09|25266.09|25345.1|25265.1|25346.12|25266.12|25344.17|25264.17|9
1734107350000|2024-12-13 16:29:10|25384.82|25304.82|25379.51|25299.51|25384.82|25304.82|25379.45|25299.45|10
1733969900000|2024-12-12 02:18:20|25345.27|25265.27|25341.32|25261.32|25345.27|25265.27|25341.29|25261.29|10
1734107360000|2024-12-13 16:29:20|25379.25|25299.25|25376.7|25296.7|25379.45|25299.45|25376.7|25296.7|10
1733969910000|2024-12-12 02:18:30|25340.89|25260.89|25338.26|25258.26|25340.89|25260.89|25338.26|25258.26|10
1734107370000|2024-12-13 16:29:30|25376.67|25296.67|25371.15|25291.15|25376.67|25296.67|25370.69|25290.69|10
1733969920000|2024-12-12 02:18:40|25337.8|25257.8|25336.31|25256.31|25337.8|25257.8|25336.05|25256.05|10
1734107380000|2024-12-13 16:29:40|25370.94|25290.94|25370.31|25290.31|25371.25|25291.25|25369.8|25289.8|10
1733969930000|2024-12-12 02:18:50|25337.7|25257.7|25330.87|25250.87|25337.86|25257.86|25330.82|25250.82|10
1734107390000|2024-12-13 16:29:50|25370.56|25290.56|25367.05|25287.05|25370.93|25290.93|25367.05|25287.05|10
1733969940000|2024-12-12 02:19:00|25330.55|25250.55|25339.2|25259.2|25339.39|25259.39|25330.44|25250.44|10
1734107400000|2024-12-13 16:30:00|25366.46|25286.46|25367.95|25287.95|25367.95|25287.95|25365.33|25285.33|10
1733969950000|2024-12-12 02:19:10|25340.07|25260.07|25341.25|25261.25|25341.93|25261.93|25339.74|25259.74|10
1734107410000|2024-12-13 16:30:10|25368.31|25288.31|25377.2|25297.2|25377.42|25297.42|25368.31|25288.31|10
1733969960000|2024-12-12 02:19:20|25342.14|25262.14|25341.02|25261.02|25342.14|25262.14|25340.71|25260.71|9
1734107420000|2024-12-13 16:30:20|25377.15|25297.15|25379.37|25299.37|25379.37|25299.37|25376.89|25296.89|10
1733969970000|2024-12-12 02:19:30|25341.07|25261.07|25339.37|25259.37|25341.1|25261.1|25338.96|25258.96|10
1734107430000|2024-12-13 16:30:30|25379.59|25299.59|25379.66|25299.66|25379.83|25299.83|25378.98|25298.98|10
1733969980000|2024-12-12 02:19:40|25337.74|25257.74|25340.36|25260.36|25340.48|25260.48|25337.74|25257.74|10
1734107440000|2024-12-13 16:30:40|25378.74|25298.74|25385|25305|25385.27|25305.27|25377.94|25297.94|10
1733969990000|2024-12-12 02:19:50|25340.65|25260.65|25340.13|25260.13|25340.69|25260.69|25340.13|25260.13|10
1734107450000|2024-12-13 16:30:50|25384.82|25304.82|25385.34|25305.34|25387.09|25307.09|25384.82|25304.82|10
1733970000000|2024-12-12 02:20:00|25340.29|25260.29|25342.66|25262.66|25343.18|25263.18|25340.14|25260.14|10
1734107460000|2024-12-13 16:31:00|25384.41|25304.41|25383.14|25303.14|25384.41|25304.41|25383.03|25303.03|10
1733970010000|2024-12-12 02:20:10|25342.68|25262.68|25343.08|25263.08|25343.18|25263.18|25341.48|25261.48|10
1734107470000|2024-12-13 16:31:10|25382.97|25302.97|25384.58|25304.58|25385.8|25305.8|25382.84|25302.84|10
1733970020000|2024-12-12 02:20:20|25342.98|25262.98|25344.2|25264.2|25344.2|25264.2|25341.98|25261.98|9
1734107480000|2024-12-13 16:31:20|25384.22|25304.22|25386.98|25306.98|25386.98|25306.98|25383.69|25303.69|10
1733970030000|2024-12-12 02:20:30|25344.31|25264.31|25345.63|25265.63|25345.63|25265.63|25344.31|25264.31|10
1734107490000|2024-12-13 16:31:30|25388.28|25308.28|25391.93|25311.93|25391.93|25311.93|25388.28|25308.28|10
1733970040000|2024-12-12 02:20:40|25346.19|25266.19|25347.44|25267.44|25347.44|25267.44|25345.69|25265.69|10
1734107500000|2024-12-13 16:31:40|25392.06|25312.06|25393.44|25313.44|25395.72|25315.72|25392.06|25312.06|10
1733970050000|2024-12-12 02:20:50|25347.55|25267.55|25348.56|25268.56|25348.56|25268.56|25347.04|25267.04|10
1734107510000|2024-12-13 16:31:50|25393.42|25313.42|25396.21|25316.21|25396.21|25316.21|25393.42|25313.42|10
1733970060000|2024-12-12 02:21:00|25348.65|25268.65|25350.35|25270.35|25350.35|25270.35|25348.62|25268.62|10
1734107520000|2024-12-13 16:32:00|25396.38|25316.38|25397.11|25317.11|25398.04|25318.04|25396.38|25316.38|10
1733970070000|2024-12-12 02:21:10|25350.36|25270.36|25352.91|25272.91|25352.91|25272.91|25350.36|25270.36|10
1734107530000|2024-12-13 16:32:10|25397.58|25317.58|25399.6|25319.6|25399.83|25319.83|25397.58|25317.58|10
1733970080000|2024-12-12 02:21:20|25352.82|25272.82|25351.69|25271.69|25352.82|25272.82|25351.2|25271.2|10
1734107540000|2024-12-13 16:32:20|25399.64|25319.64|25398.36|25318.36|25399.95|25319.95|25398.36|25318.36|10
1733970090000|2024-12-12 02:21:30|25352.09|25272.09|25354.95|25274.95|25354.95|25274.95|25351.97|25271.97|10
1734107550000|2024-12-13 16:32:30|25399.07|25319.07|25398.66|25318.66|25400.02|25320.02|25398.12|25318.12|10
1733970100000|2024-12-12 02:21:40|25354.72|25274.72|25355.62|25275.62|25355.62|25275.62|25354.61|25274.61|9
1734107560000|2024-12-13 16:32:40|25399.64|25319.64|25400.5|25320.5|25400.84|25320.84|25399.64|25319.64|10
1733970110000|2024-12-12 02:21:50|25355.97|25275.97|25356.98|25276.98|25356.98|25276.98|25355.97|25275.97|8
1734107570000|2024-12-13 16:32:50|25400.85|25320.85|25406.46|25326.46|25406.46|25326.46|25400.85|25320.85|10
1733970120000|2024-12-12 02:22:00|25357.05|25277.05|25358.06|25278.06|25358.69|25278.69|25357.05|25277.05|10
1734107580000|2024-12-13 16:33:00|25406.92|25326.92|25413.25|25333.25|25413.25|25333.25|25406.92|25326.92|10
1733970130000|2024-12-12 02:22:10|25357.98|25277.98|25359.12|25279.12|25359.94|25279.94|25357.98|25277.98|10
1734107590000|2024-12-13 16:33:10|25413.18|25333.18|25424.96|25344.96|25424.96|25344.96|25413.18|25333.18|10
1733970140000|2024-12-12 02:22:20|25359.34|25279.34|25358.71|25278.71|25360.13|25280.13|25358.71|25278.71|10
1734107600000|2024-12-13 16:33:20|25426.37|25346.37|25430.13|25350.13|25430.36|25350.36|25426.37|25346.37|10
1733970150000|2024-12-12 02:22:30|25358.67|25278.67|25358.59|25278.59|25359.08|25279.08|25358.18|25278.18|10
1734107610000|2024-12-13 16:33:30|25429.53|25349.53|25429.36|25349.36|25429.59|25349.59|25428.85|25348.85|10
1733970160000|2024-12-12 02:22:40|25358.88|25278.88|25358.84|25278.84|25359.46|25279.46|25358.84|25278.84|10
1734107620000|2024-12-13 16:33:40|25429.56|25349.56|25432.58|25352.58|25432.7|25352.7|25429.56|25349.56|10
1733970170000|2024-12-12 02:22:50|25358.72|25278.72|25359.18|25279.18|25359.19|25279.19|25358.55|25278.55|10
1734107630000|2024-12-13 16:33:50|25433.61|25353.61|25463.92|25383.92|25463.92|25383.92|25433.23|25353.23|10
1733970180000|2024-12-12 02:23:00|25359.22|25279.22|25362.47|25282.47|25362.47|25282.47|25359.22|25279.22|9
1734107640000|2024-12-13 16:34:00|25469.26|25389.26|25500.21|25420.21|25500.21|25420.21|25469.26|25389.26|10
1733970190000|2024-12-12 02:23:10|25362.45|25282.45|25366.53|25286.53|25366.74|25286.74|25362.45|25282.45|10
1734107650000|2024-12-13 16:34:10|25501.34|25421.34|25517.39|25437.39|25517.39|25437.39|25501.34|25421.34|10
1733970200000|2024-12-12 02:23:20|25366.65|25286.65|25368.96|25288.96|25369.14|25289.14|25366.65|25286.65|10
1734107660000|2024-12-13 16:34:20|25519.88|25439.88|25521.68|25441.68|25523.32|25443.32|25519.88|25439.88|10
1733970210000|2024-12-12 02:23:30|25368.86|25288.86|25370.59|25290.59|25370.65|25290.65|25368.86|25288.86|10
1734107670000|2024-12-13 16:34:30|25529.29|25449.29|25531.33|25451.33|25531.66|25451.66|25529.29|25449.29|10
1733970220000|2024-12-12 02:23:40|25370.67|25290.67|25374.71|25294.71|25374.72|25294.72|25370.33|25290.33|8
1734107680000|2024-12-13 16:34:40|25531.73|25451.73|25527.76|25447.76|25533.4|25453.4|25527.76|25447.76|10
1733970230000|2024-12-12 02:23:50|25374.73|25294.73|25375.13|25295.13|25375.14|25295.14|25374.58|25294.58|8
1734107690000|2024-12-13 16:34:50|25527.63|25447.63|25527.53|25447.53|25528.88|25448.88|25527.53|25447.53|10
1733970240000|2024-12-12 02:24:00|25375.82|25295.82|25376.5|25296.5|25377.17|25297.17|25375.82|25295.82|10
1734107700000|2024-12-13 16:35:00|25527.4|25447.4|25525.45|25445.45|25528.05|25448.05|25525.45|25445.45|9
1733970250000|2024-12-12 02:24:10|25376.58|25296.58|25376.75|25296.75|25377.41|25297.41|25376.58|25296.58|10
1734107710000|2024-12-13 16:35:10|25524.36|25444.36|25505.5|25425.5|25524.36|25444.36|25505.5|25425.5|10
1733970260000|2024-12-12 02:24:20|25376.31|25296.31|25373.98|25293.98|25376.5|25296.5|25373.31|25293.31|10
1734107720000|2024-12-13 16:35:20|25505.17|25425.17|25510.08|25430.08|25510.08|25430.08|25505.17|25425.17|10
1733970270000|2024-12-12 02:24:30|25373.85|25293.85|25372.09|25292.09|25373.85|25293.85|25371.94|25291.94|10
1734107730000|2024-12-13 16:35:30|25508.33|25428.33|25500.59|25420.59|25508.33|25428.33|25499.66|25419.66|10
1733970280000|2024-12-12 02:24:40|25371.68|25291.68|25368.07|25288.07|25372.81|25292.81|25368.07|25288.07|10
1734107740000|2024-12-13 16:35:40|25499.14|25419.14|25497.44|25417.44|25499.14|25419.14|25495.39|25415.39|10
1733970290000|2024-12-12 02:24:50|25368.13|25288.13|25366.07|25286.07|25368.19|25288.19|25366.07|25286.07|10
1734107750000|2024-12-13 16:35:50|25496.72|25416.72|25494.69|25414.69|25497.34|25417.34|25494.69|25414.69|10
1733970300000|2024-12-12 02:25:00|25366.05|25286.05|25364.22|25284.22|25366.29|25286.29|25364.22|25284.22|10
1734107760000|2024-12-13 16:36:00|25493.55|25413.55|25489.12|25409.12|25493.55|25413.55|25488.24|25408.24|10
1733970310000|2024-12-12 02:25:10|25363.51|25283.51|25359.19|25279.19|25364.08|25284.08|25359.19|25279.19|10
1734107770000|2024-12-13 16:36:10|25488.95|25408.95|25490.36|25410.36|25490.36|25410.36|25488.95|25408.95|10
1733970320000|2024-12-12 02:25:20|25358.96|25278.96|25361.66|25281.66|25361.66|25281.66|25358.31|25278.31|10
1734107780000|2024-12-13 16:36:20|25490.74|25410.74|25492.13|25412.13|25492.13|25412.13|25489.99|25409.99|10
1733970330000|2024-12-12 02:25:30|25362.41|25282.41|25365.17|25285.17|25365.17|25285.17|25362.41|25282.41|10
1734107790000|2024-12-13 16:36:30|25493.03|25413.03|25485.22|25405.22|25493.03|25413.03|25485.22|25405.22|10
1733970340000|2024-12-12 02:25:40|25365.22|25285.22|25365.14|25285.14|25365.37|25285.37|25364.97|25284.97|10
1734107800000|2024-12-13 16:36:40|25485.18|25405.18|25475.29|25395.29|25485.18|25405.18|25475.29|25395.29|10
1733970350000|2024-12-12 02:25:50|25364.04|25284.04|25361.57|25281.57|25364.04|25284.04|25361.57|25281.57|10
1734107810000|2024-12-13 16:36:50|25475.94|25395.94|25473.18|25393.18|25476.68|25396.68|25473.18|25393.18|9
1733970360000|2024-12-12 02:26:00|25361.15|25281.15|25358.38|25278.38|25361.15|25281.15|25358.38|25278.38|10
1734107820000|2024-12-13 16:37:00|25473.55|25393.55|25475.44|25395.44|25475.44|25395.44|25473.15|25393.15|10
1733970370000|2024-12-12 02:26:10|25358.22|25278.22|25358.5|25278.5|25358.5|25278.5|25357.28|25277.28|10
1734107830000|2024-12-13 16:37:10|25475.21|25395.21|25471.23|25391.23|25475.21|25395.21|25470.44|25390.44|10
1733970380000|2024-12-12 02:26:20|25358.48|25278.48|25353.8|25273.8|25358.48|25278.48|25353.8|25273.8|10
1734107840000|2024-12-13 16:37:20|25470.77|25390.77|25475.27|25395.27|25475.27|25395.27|25470.44|25390.44|10
1733970390000|2024-12-12 02:26:30|25353.52|25273.52|25354.22|25274.22|25354.22|25274.22|25353.49|25273.49|9
1734107850000|2024-12-13 16:37:30|25476.71|25396.71|25478.06|25398.06|25478.07|25398.07|25476.13|25396.13|10
1733970400000|2024-12-12 02:26:40|25354.15|25274.15|25353.61|25273.61|25354.3|25274.3|25353.61|25273.61|9
1734107860000|2024-12-13 16:37:40|25478.64|25398.64|25477.73|25397.73|25479.38|25399.38|25477.73|25397.73|10
1733970410000|2024-12-12 02:26:50|25353.57|25273.57|25357.45|25277.45|25357.46|25277.46|25353.4|25273.4|10
1734107870000|2024-12-13 16:37:50|25478.72|25398.72|25482.19|25402.19|25482.19|25402.19|25478.45|25398.45|10
1733970420000|2024-12-12 02:27:00|25361.68|25281.68|25366.3|25286.3|25366.3|25286.3|25361.68|25281.68|10
1734107880000|2024-12-13 16:38:00|25482.03|25402.03|25483.69|25403.69|25483.69|25403.69|25481.94|25401.94|10
1733970430000|2024-12-12 02:27:10|25366.37|25286.37|25368.78|25288.78|25368.89|25288.89|25366.37|25286.37|10
1734107890000|2024-12-13 16:38:10|25483.79|25403.79|25481.36|25401.36|25483.86|25403.86|25479.46|25399.46|10
1733970440000|2024-12-12 02:27:20|25368.69|25288.69|25372.53|25292.53|25372.53|25292.53|25368.69|25288.69|10
1734107900000|2024-12-13 16:38:20|25481.7|25401.7|25484.5|25404.5|25485.47|25405.47|25481.7|25401.7|10
1733970450000|2024-12-12 02:27:30|25372.09|25292.09|25371.58|25291.58|25372.09|25292.09|25371.23|25291.23|9
1734107910000|2024-12-13 16:38:30|25484.35|25404.35|25484.44|25404.44|25484.64|25404.64|25482.72|25402.72|10
1733970460000|2024-12-12 02:27:40|25371.59|25291.59|25374.41|25294.41|25374.41|25294.41|25371.41|25291.41|10
1734107920000|2024-12-13 16:38:40|25484.91|25404.91|25489.23|25409.23|25489.23|25409.23|25484.91|25404.91|10
1733970470000|2024-12-12 02:27:50|25374.58|25294.58|25376.8|25296.8|25377.92|25297.92|25374.42|25294.42|10
1734107930000|2024-12-13 16:38:50|25489.51|25409.51|25502|25422|25502|25422|25489.51|25409.51|10
1733970480000|2024-12-12 02:28:00|25376.63|25296.63|25375.65|25295.65|25376.63|25296.63|25375.65|25295.65|9
1734107940000|2024-12-13 16:39:00|25503.8|25423.8|25507.6|25427.6|25507.74|25427.74|25503.8|25423.8|10
1733970490000|2024-12-12 02:28:10|25376.35|25296.35|25377.7|25297.7|25377.7|25297.7|25375.62|25295.62|10
1734107950000|2024-12-13 16:39:10|25506.46|25426.46|25508.37|25428.37|25508.37|25428.37|25502.38|25422.38|10
1733970500000|2024-12-12 02:28:20|25377.37|25297.37|25375.49|25295.49|25377.37|25297.37|25375.49|25295.49|10
1734107960000|2024-12-13 16:39:20|25510.14|25430.14|25509.54|25429.54|25512.38|25432.38|25509.54|25429.54|10
1733970510000|2024-12-12 02:28:30|25374.74|25294.74|25371.76|25291.76|25374.74|25294.74|25371.76|25291.76|10
1734107970000|2024-12-13 16:39:30|25508.59|25428.59|25508.66|25428.66|25508.83|25428.83|25507.52|25427.52|10
1733970520000|2024-12-12 02:28:40|25371.65|25291.65|25370.79|25290.79|25371.7|25291.7|25370.79|25290.79|10
1734107980000|2024-12-13 16:39:40|25508.77|25428.77|25505.49|25425.49|25508.77|25428.77|25502.75|25422.75|10
1733970530000|2024-12-12 02:28:50|25371.04|25291.04|25370.43|25290.43|25372.07|25292.07|25370.43|25290.43|10
1734107990000|2024-12-13 16:39:50|25506.05|25426.05|25502.58|25422.58|25506.05|25426.05|25502.58|25422.58|10
1733970540000|2024-12-12 02:29:00|25370.91|25290.91|25369.8|25289.8|25370.91|25290.91|25369.67|25289.67|10
1734108000000|2024-12-13 16:40:00|25501.83|25421.83|25491.08|25411.08|25501.83|25421.83|25491.08|25411.08|10
1733970550000|2024-12-12 02:29:10|25369.25|25289.25|25369.14|25289.14|25369.68|25289.68|25368.31|25288.31|10
1734108010000|2024-12-13 16:40:10|25490.03|25410.03|25483.35|25403.35|25490.03|25410.03|25483.35|25403.35|10
1733970560000|2024-12-12 02:29:20|25369.47|25289.47|25371.53|25291.53|25371.53|25291.53|25369.47|25289.47|9
1734108020000|2024-12-13 16:40:20|25482.19|25402.19|25479.15|25399.15|25482.19|25402.19|25477.85|25397.85|10
1733970570000|2024-12-12 02:29:30|25371.41|25291.41|25370.98|25290.98|25371.41|25291.41|25370.98|25290.98|10
1734108030000|2024-12-13 16:40:30|25478.9|25398.9|25478.15|25398.15|25478.9|25398.9|25478.15|25398.15|10
1733970580000|2024-12-12 02:29:40|25370.95|25290.95|25371.57|25291.57|25371.57|25291.57|25370.89|25290.89|9
1734108040000|2024-12-13 16:40:40|25480.16|25400.16|25478.93|25398.93|25481.25|25401.25|25478.83|25398.83|10
1733970590000|2024-12-12 02:29:50|25371.94|25291.94|25373.64|25293.64|25373.64|25293.64|25371.94|25291.94|10
1734108050000|2024-12-13 16:40:50|25478.35|25398.35|25473.96|25393.96|25478.35|25398.35|25473.9|25393.9|10
1733970600000|2024-12-12 02:30:00|25373.97|25293.97|25374.04|25294.04|25375.11|25295.11|25373.88|25293.88|10
1734108060000|2024-12-13 16:41:00|25473.9|25393.9|25467.44|25387.44|25474.35|25394.35|25467.44|25387.44|10
1733970610000|2024-12-12 02:30:10|25371.62|25291.62|25371.35|25291.35|25372.2|25292.2|25371.35|25291.35|10
1734108070000|2024-12-13 16:41:10|25466.9|25386.9|25468.45|25388.45|25469.97|25389.97|25466.86|25386.86|10
1733970620000|2024-12-12 02:30:20|25371.21|25291.21|25372.47|25292.47|25372.47|25292.47|25370.91|25290.91|10
1734108080000|2024-12-13 16:41:20|25469.47|25389.47|25465.35|25385.35|25469.47|25389.47|25465.35|25385.35|10
1733970630000|2024-12-12 02:30:30|25372.68|25292.68|25373.37|25293.37|25373.76|25293.76|25372.68|25292.68|10
1734108090000|2024-12-13 16:41:30|25464.51|25384.51|25469.64|25389.64|25469.8|25389.8|25464.51|25384.51|10
1733970640000|2024-12-12 02:30:40|25373.32|25293.32|25372.11|25292.11|25373.32|25293.32|25371.56|25291.56|9
1734108100000|2024-12-13 16:41:40|25470.34|25390.34|25472.47|25392.47|25473.28|25393.28|25470.34|25390.34|9
1733970650000|2024-12-12 02:30:50|25372.09|25292.09|25372.33|25292.33|25372.38|25292.38|25371.96|25291.96|10
1734108110000|2024-12-13 16:41:50|25472.71|25392.71|25469.4|25389.4|25472.73|25392.73|25469.4|25389.4|9
1733970660000|2024-12-12 02:31:00|25372.49|25292.49|25377.76|25297.76|25377.76|25297.76|25372.49|25292.49|10
1734108120000|2024-12-13 16:42:00|25473.41|25393.41|25468.73|25388.73|25473.64|25393.64|25467.91|25387.91|10
1733970670000|2024-12-12 02:31:10|25378.4|25298.4|25379.17|25299.17|25380.16|25300.16|25378.4|25298.4|10
1734108130000|2024-12-13 16:42:10|25469.55|25389.55|25471.89|25391.89|25472.03|25392.03|25469.2|25389.2|10
1733970680000|2024-12-12 02:31:20|25379.64|25299.64|25379.36|25299.36|25379.64|25299.64|25378|25298|10
1734108140000|2024-12-13 16:42:20|25472.01|25392.01|25472.53|25392.53|25473.38|25393.38|25470.55|25390.55|10
1733970690000|2024-12-12 02:31:30|25381.69|25301.69|25380.93|25300.93|25382.04|25302.04|25380.75|25300.75|10
1734108150000|2024-12-13 16:42:30|25473.36|25393.36|25478.36|25398.36|25478.36|25398.36|25473.36|25393.36|10
1733970700000|2024-12-12 02:31:40|25380.57|25300.57|25382.93|25302.93|25383.11|25303.11|25380.56|25300.56|10
1734108160000|2024-12-13 16:42:40|25478.88|25398.88|25483.3|25403.3|25483.32|25403.32|25478.69|25398.69|10
1733970710000|2024-12-12 02:31:50|25383.15|25303.15|25388.45|25308.45|25388.55|25308.55|25383.15|25303.15|10
1734108170000|2024-12-13 16:42:50|25483.74|25403.74|25488.82|25408.82|25488.82|25408.82|25483.74|25403.74|10
1733970720000|2024-12-12 02:32:00|25388.36|25308.36|25387.74|25307.74|25388.58|25308.58|25387.74|25307.74|10
1734108180000|2024-12-13 16:43:00|25491.12|25411.12|25495.69|25415.69|25495.69|25415.69|25491.12|25411.12|10
1733970730000|2024-12-12 02:32:10|25387.84|25307.84|25391.13|25311.13|25391.13|25311.13|25387.84|25307.84|10
1734108190000|2024-12-13 16:43:10|25497.31|25417.31|25499.24|25419.24|25499.8|25419.8|25497.31|25417.31|10
1733970740000|2024-12-12 02:32:20|25391.36|25311.36|25393.89|25313.89|25393.89|25313.89|25391.36|25311.36|10
1734108200000|2024-12-13 16:43:20|25498.56|25418.56|25510.69|25430.69|25510.69|25430.69|25498.56|25418.56|10
1733970750000|2024-12-12 02:32:30|25393.9|25313.9|25394.85|25314.85|25394.85|25314.85|25393.9|25313.9|10
1734108210000|2024-12-13 16:43:30|25510.17|25430.17|25513.28|25433.28|25513.28|25433.28|25509.61|25429.61|10
1733970760000|2024-12-12 02:32:40|25394.75|25314.75|25394.38|25314.38|25395.09|25315.09|25394.18|25314.18|9
1734108220000|2024-12-13 16:43:40|25513.51|25433.51|25516.8|25436.8|25516.8|25436.8|25513.49|25433.49|9
1733970770000|2024-12-12 02:32:50|25394.49|25314.49|25396.45|25316.45|25396.48|25316.48|25394.35|25314.35|10
1734108230000|2024-12-13 16:43:50|25516.85|25436.85|25522.46|25442.46|25522.87|25442.87|25516.85|25436.85|10
1733970780000|2024-12-12 02:33:00|25396.34|25316.34|25399.49|25319.49|25399.49|25319.49|25396.32|25316.32|10
1734108240000|2024-12-13 16:44:00|25522.52|25442.52|25527.99|25447.99|25528.39|25448.39|25521.53|25441.53|10
1733970790000|2024-12-12 02:33:10|25400.06|25320.06|25403.12|25323.12|25403.21|25323.21|25400.06|25320.06|10
1734108250000|2024-12-13 16:44:10|25528.54|25448.54|25525.59|25445.59|25528.71|25448.71|25525.59|25445.59|10
1733970800000|2024-12-12 02:33:20|25403.01|25323.01|25404.9|25324.9|25404.97|25324.97|25402.48|25322.48|10
1734108260000|2024-12-13 16:44:20|25525.35|25445.35|25527.01|25447.01|25527.01|25447.01|25523.95|25443.95|10
1733970810000|2024-12-12 02:33:30|25404.83|25324.83|25406.24|25326.24|25406.24|25326.24|25404.66|25324.66|9
1734108270000|2024-12-13 16:44:30|25526.96|25446.96|25525.43|25445.43|25527.27|25447.27|25525.31|25445.31|10
1733970820000|2024-12-12 02:33:40|25407.14|25327.14|25410.59|25330.59|25410.59|25330.59|25407.14|25327.14|10
1734108280000|2024-12-13 16:44:40|25525.23|25445.23|25525.63|25445.63|25525.67|25445.67|25525.04|25445.04|9
1733970830000|2024-12-12 02:33:50|25410.8|25330.8|25413.47|25333.47|25413.55|25333.55|25410.8|25330.8|10
1734108290000|2024-12-13 16:44:50|25525.43|25445.43|25523.63|25443.63|25525.43|25445.43|25523.63|25443.63|10
1733970840000|2024-12-12 02:34:00|25413.82|25333.82|25412.47|25332.47|25414.04|25334.04|25412.47|25332.47|10
1734108300000|2024-12-13 16:45:00|25523.08|25443.08|25528.5|25448.5|25528.5|25448.5|25522.52|25442.52|9
1733970850000|2024-12-12 02:34:10|25412.66|25332.66|25411.35|25331.35|25413.96|25333.96|25411.35|25331.35|10
1734108310000|2024-12-13 16:45:10|25529.31|25449.31|25529.53|25449.53|25532.15|25452.15|25529.31|25449.31|10
1733970860000|2024-12-12 02:34:20|25410.03|25330.03|25404.2|25324.2|25410.15|25330.15|25404.2|25324.2|10
1734108320000|2024-12-13 16:45:20|25529.05|25449.05|25527.02|25447.02|25529.05|25449.05|25525.65|25445.65|10
1733970870000|2024-12-12 02:34:30|25404.14|25324.14|25401.54|25321.54|25404.2|25324.2|25401.44|25321.44|10
1734108330000|2024-12-13 16:45:30|25527.39|25447.39|25533.97|25453.97|25533.97|25453.97|25527.39|25447.39|10
1733970880000|2024-12-12 02:34:40|25402.72|25322.72|25402.69|25322.69|25402.8|25322.8|25402.08|25322.08|10
1734108340000|2024-12-13 16:45:40|25533.47|25453.47|25531.04|25451.04|25533.47|25453.47|25530.94|25450.94|10
1733970890000|2024-12-12 02:34:50|25400.39|25320.39|25397.91|25317.91|25400.39|25320.39|25397.91|25317.91|9
1734108350000|2024-12-13 16:45:50|25531.45|25451.45|25533.33|25453.33|25533.33|25453.33|25531.45|25451.45|10
1733970900000|2024-12-12 02:35:00|25397.73|25317.73|25394.87|25314.87|25398.27|25318.27|25394.87|25314.87|10
1734108360000|2024-12-13 16:46:00|25533.85|25453.85|25533.31|25453.31|25534.02|25454.02|25533.31|25453.31|10
1733970910000|2024-12-12 02:35:10|25394.54|25314.54|25392.59|25312.59|25394.54|25314.54|25392.58|25312.58|10
1734108370000|2024-12-13 16:46:10|25532.98|25452.98|25531.83|25451.83|25535.69|25455.69|25531.83|25451.83|10
1733970920000|2024-12-12 02:35:20|25392.31|25312.31|25394.3|25314.3|25394.3|25314.3|25392.31|25312.31|10
1734108380000|2024-12-13 16:46:20|25531|25451|25527.92|25447.92|25531|25451|25527.92|25447.92|9
1733970930000|2024-12-12 02:35:30|25394.16|25314.16|25393.72|25313.72|25394.94|25314.94|25393.72|25313.72|10
1734108390000|2024-12-13 16:46:30|25527.9|25447.9|25535.41|25455.41|25537.39|25457.39|25527.9|25447.9|10
1733970940000|2024-12-12 02:35:40|25393.75|25313.75|25394.25|25314.25|25394.25|25314.25|25393.01|25313.01|10
1734108400000|2024-12-13 16:46:40|25535.95|25455.95|25532.84|25452.84|25536|25456|25532.41|25452.41|10
1733970950000|2024-12-12 02:35:50|25394.19|25314.19|25400.77|25320.77|25400.77|25320.77|25394.19|25314.19|10
1734108410000|2024-12-13 16:46:50|25532.82|25452.82|25536.06|25456.06|25536.08|25456.08|25532.82|25452.82|10
1733970960000|2024-12-12 02:36:00|25401.83|25321.83|25404.48|25324.48|25405.1|25325.1|25401.83|25321.83|10
1734108420000|2024-12-13 16:47:00|25535.87|25455.87|25538.81|25458.81|25539.03|25459.03|25534.45|25454.45|10
1733970970000|2024-12-12 02:36:10|25406.06|25326.06|25405.32|25325.32|25406.56|25326.56|25405.32|25325.32|10
1734108430000|2024-12-13 16:47:10|25543.57|25463.57|25552.76|25472.76|25552.76|25472.76|25543.57|25463.57|10
1733970980000|2024-12-12 02:36:20|25405.36|25325.36|25406.3|25326.3|25406.3|25326.3|25405.05|25325.05|9
1734108440000|2024-12-13 16:47:20|25553.35|25473.35|25560.32|25480.32|25560.32|25480.32|25553.35|25473.35|10
1733970990000|2024-12-12 02:36:30|25405.74|25325.74|25409.23|25329.23|25409.23|25329.23|25405.74|25325.74|10
1734108450000|2024-12-13 16:47:30|25560.36|25480.36|25561.35|25481.35|25562.21|25482.21|25559.23|25479.23|9
1733971000000|2024-12-12 02:36:40|25409.51|25329.51|25409.01|25329.01|25410.72|25330.72|25408.98|25328.98|10
1734108460000|2024-12-13 16:47:40|25561.1|25481.1|25564.53|25484.53|25564.53|25484.53|25561.1|25481.1|10
1733971010000|2024-12-12 02:36:50|25408.7|25328.7|25409.12|25329.12|25409.18|25329.18|25408.7|25328.7|9
1734108470000|2024-12-13 16:47:50|25564.32|25484.32|25566.17|25486.17|25566.17|25486.17|25563.77|25483.77|10
1733971020000|2024-12-12 02:37:00|25408.87|25328.87|25409.6|25329.6|25409.6|25329.6|25408.87|25328.87|9
1734108480000|2024-12-13 16:48:00|25567.13|25487.13|25568.61|25488.61|25569.18|25489.18|25567.13|25487.13|10
1733971030000|2024-12-12 02:37:10|25410.78|25330.78|25414.06|25334.06|25414.06|25334.06|25410.78|25330.78|10
1734108490000|2024-12-13 16:48:10|25568.4|25488.4|25569.78|25489.78|25569.96|25489.96|25567.08|25487.08|10
1733971040000|2024-12-12 02:37:20|25414.13|25334.13|25416.47|25336.47|25416.47|25336.47|25412.68|25332.68|10
1734108500000|2024-12-13 16:48:20|25570.14|25490.14|25572.53|25492.53|25573.76|25493.76|25570.14|25490.14|10
1733971050000|2024-12-12 02:37:30|25416.61|25336.61|25415.07|25335.07|25416.61|25336.61|25414.72|25334.72|10
1734108510000|2024-12-13 16:48:30|25571.9|25491.9|25574.81|25494.81|25574.81|25494.81|25571.9|25491.9|10
1733971060000|2024-12-12 02:37:40|25415.14|25335.14|25416.71|25336.71|25416.71|25336.71|25415.12|25335.12|10
1734108520000|2024-12-13 16:48:40|25575.32|25495.32|25574.24|25494.24|25576.11|25496.11|25573.27|25493.27|10
1733971070000|2024-12-12 02:37:50|25416.81|25336.81|25419.18|25339.18|25419.21|25339.21|25416.81|25336.81|10
1734108530000|2024-12-13 16:48:50|25574.04|25494.04|25575.05|25495.05|25575.23|25495.23|25573.99|25493.99|10
1733971080000|2024-12-12 02:38:00|25419.04|25339.04|25419.33|25339.33|25420.26|25340.26|25418.83|25338.83|10
1734108540000|2024-12-13 16:49:00|25574.66|25494.66|25579.83|25499.83|25579.83|25499.83|25574.66|25494.66|10
1733971090000|2024-12-12 02:38:10|25418.67|25338.67|25416.73|25336.73|25419.09|25339.09|25416.73|25336.73|10
1734108550000|2024-12-13 16:49:10|25579.31|25499.31|25577.2|25497.2|25579.31|25499.31|25576.55|25496.55|10
1733971100000|2024-12-12 02:38:20|25415.97|25335.97|25416.22|25336.22|25416.64|25336.64|25415.75|25335.75|10
1734108560000|2024-12-13 16:49:20|25576.68|25496.68|25580.28|25500.28|25580.28|25500.28|25576.31|25496.31|10
1733971110000|2024-12-12 02:38:30|25417.01|25337.01|25419.68|25339.68|25419.77|25339.77|25416.8|25336.8|10
1734108570000|2024-12-13 16:49:30|25580.11|25500.11|25579.98|25499.98|25581.44|25501.44|25579.98|25499.98|10
1733971120000|2024-12-12 02:38:40|25420.02|25340.02|25416.13|25336.13|25420.07|25340.07|25416.13|25336.13|10
1734108580000|2024-12-13 16:49:40|25580.02|25500.02|25575.36|25495.36|25580.02|25500.02|25575.36|25495.36|10
1733971130000|2024-12-12 02:38:50|25416.27|25336.27|25418.44|25338.44|25418.44|25338.44|25415.87|25335.87|10
1734108590000|2024-12-13 16:49:50|25574.95|25494.95|25575.5|25495.5|25575.73|25495.73|25573.9|25493.9|10
1733971140000|2024-12-12 02:39:00|25419|25339|25419.96|25339.96|25420.41|25340.41|25419|25339|10
1734108600000|2024-12-13 16:50:00|25575.53|25495.53|25576.49|25496.49|25578.18|25498.18|25575.41|25495.41|10
1733971150000|2024-12-12 02:39:10|25419.12|25339.12|25420.79|25340.79|25420.79|25340.79|25419.12|25339.12|10
1734108610000|2024-12-13 16:50:10|25576.7|25496.7|25578.58|25498.58|25579.3|25499.3|25576.7|25496.7|10
1733971160000|2024-12-12 02:39:20|25421.29|25341.29|25423.57|25343.57|25423.57|25343.57|25421.29|25341.29|10
1734108620000|2024-12-13 16:50:20|25578.2|25498.2|25577.88|25497.88|25578.2|25498.2|25576.6|25496.6|10
1733971170000|2024-12-12 02:39:30|25423.02|25343.02|25424.37|25344.37|25424.37|25344.37|25422.53|25342.53|10
1734108630000|2024-12-13 16:50:30|25577.75|25497.75|25575.65|25495.65|25577.86|25497.86|25575.46|25495.46|10
1733971180000|2024-12-12 02:39:40|25423.01|25343.01|25421.19|25341.19|25423.01|25343.01|25421.13|25341.13|10
1734108640000|2024-12-13 16:50:40|25576.69|25496.69|25577.65|25497.65|25577.65|25497.65|25576.12|25496.12|10
1733971190000|2024-12-12 02:39:50|25420.62|25340.62|25423.08|25343.08|25423.27|25343.27|25420.62|25340.62|10
1734108650000|2024-12-13 16:50:50|25577.9|25497.9|25583.12|25503.12|25583.18|25503.18|25577.9|25497.9|10
1733971200000|2024-12-12 02:40:00|25423.32|25343.32|25424.76|25344.76|25424.76|25344.76|25423.32|25343.32|10
1734108660000|2024-12-13 16:51:00|25583.11|25503.11|25587.13|25507.13|25587.13|25507.13|25581.89|25501.89|10
1733971210000|2024-12-12 02:40:10|25424.69|25344.69|25423|25343|25424.69|25344.69|25421.93|25341.93|10
1734108670000|2024-12-13 16:51:10|25587.96|25507.96|25590.99|25510.99|25590.99|25510.99|25587.96|25507.96|10
1733971220000|2024-12-12 02:40:20|25426|25346|25428.5|25348.5|25428.62|25348.62|25425.61|25345.61|10
1734108680000|2024-12-13 16:51:20|25590.75|25510.75|25591.98|25511.98|25592.25|25512.25|25590.75|25510.75|10
1733971230000|2024-12-12 02:40:30|25428.85|25348.85|25429.3|25349.3|25430.05|25350.05|25428.4|25348.4|10
1734108690000|2024-12-13 16:51:30|25592.76|25512.76|25593.53|25513.53|25593.96|25513.96|25592.39|25512.39|10
1733971240000|2024-12-12 02:40:40|25429.31|25349.31|25430.8|25350.8|25431.11|25351.11|25429.31|25349.31|10
1734108700000|2024-12-13 16:51:40|25593.06|25513.06|25589.02|25509.02|25593.06|25513.06|25589.02|25509.02|10
1733971250000|2024-12-12 02:40:50|25430.93|25350.93|25427.89|25347.89|25431.05|25351.05|25427.56|25347.56|10
1734108710000|2024-12-13 16:51:50|25587.97|25507.97|25584.12|25504.12|25587.97|25507.97|25584.12|25504.12|10
1733971260000|2024-12-12 02:41:00|25428.11|25348.11|25436.53|25356.53|25436.53|25356.53|25428.11|25348.11|10
1734108720000|2024-12-13 16:52:00|25583.96|25503.96|25584.48|25504.48|25584.86|25504.86|25583.38|25503.38|9
1733971270000|2024-12-12 02:41:10|25435.49|25355.49|25440.92|25360.92|25441.2|25361.2|25435.49|25355.49|10
1734108730000|2024-12-13 16:52:10|25584.31|25504.31|25588.86|25508.86|25590.13|25510.13|25584.31|25504.31|10
1733971280000|2024-12-12 02:41:20|25440.46|25360.46|25441.16|25361.16|25441.37|25361.37|25440.31|25360.31|9
1734108740000|2024-12-13 16:52:20|25588.91|25508.91|25585.89|25505.89|25589.08|25509.08|25585.71|25505.71|10
1733971290000|2024-12-12 02:41:30|25441.19|25361.19|25439.04|25359.04|25441.19|25361.19|25439.04|25359.04|10
1734108750000|2024-12-13 16:52:30|25585.04|25505.04|25585.89|25505.89|25585.96|25505.96|25585.04|25505.04|10
1733971300000|2024-12-12 02:41:40|25438.73|25358.73|25437.34|25357.34|25439.39|25359.39|25437.26|25357.26|10
1734108760000|2024-12-13 16:52:40|25588.97|25508.97|25592.82|25512.82|25593|25513|25588.97|25508.97|10
1733971310000|2024-12-12 02:41:50|25438.19|25358.19|25441.96|25361.96|25441.96|25361.96|25438.19|25358.19|10
1734108770000|2024-12-13 16:52:50|25591.98|25511.98|25593.99|25513.99|25594.5|25514.5|25591.98|25511.98|10
1733971320000|2024-12-12 02:42:00|25441.51|25361.51|25441.54|25361.54|25443.03|25363.03|25441.51|25361.51|10
1734108780000|2024-12-13 16:53:00|25593.6|25513.6|25591.12|25511.12|25593.6|25513.6|25589.86|25509.86|10
1733971330000|2024-12-12 02:42:10|25440.93|25360.93|25439.97|25359.97|25440.93|25360.93|25438.6|25358.6|10
1734108790000|2024-12-13 16:53:10|25589.89|25509.89|25591.41|25511.41|25591.41|25511.41|25588.3|25508.3|10
1733971340000|2024-12-12 02:42:20|25439.9|25359.9|25441.55|25361.55|25441.55|25361.55|25439.45|25359.45|9
1734108800000|2024-12-13 16:53:20|25591.61|25511.61|25590.8|25510.8|25592.12|25512.12|25590.8|25510.8|10
1733971350000|2024-12-12 02:42:30|25441.69|25361.69|25444.6|25364.6|25444.69|25364.69|25441.69|25361.69|10
1734108810000|2024-12-13 16:53:30|25589.89|25509.89|25588.22|25508.22|25589.89|25509.89|25587.93|25507.93|10
1733971360000|2024-12-12 02:42:40|25444.12|25364.12|25443.78|25363.78|25444.53|25364.53|25443.7|25363.7|10
1734108820000|2024-12-13 16:53:40|25588.08|25508.08|25590.49|25510.49|25590.49|25510.49|25587.55|25507.55|10
1733971370000|2024-12-12 02:42:50|25443.86|25363.86|25444.7|25364.7|25444.83|25364.83|25443.71|25363.71|8
1734108830000|2024-12-13 16:53:50|25589.97|25509.97|25589.02|25509.02|25590.97|25510.97|25589.02|25509.02|10
1733971380000|2024-12-12 02:43:00|25444.45|25364.45|25446.61|25366.61|25446.61|25366.61|25444.45|25364.45|10
1734108840000|2024-12-13 16:54:00|25588.67|25508.67|25585.42|25505.42|25588.67|25508.67|25584.91|25504.91|10
1733971390000|2024-12-12 02:43:10|25446.5|25366.5|25448.32|25368.32|25448.32|25368.32|25446.38|25366.38|10
1734108850000|2024-12-13 16:54:10|25584.76|25504.76|25565|25485|25584.76|25504.76|25565|25485|10
1733971400000|2024-12-12 02:43:20|25448.72|25368.72|25450.23|25370.23|25450.92|25370.92|25448.72|25368.72|10
1734108860000|2024-12-13 16:54:20|25562.16|25482.16|25532.07|25452.07|25562.16|25482.16|25531.95|25451.95|10
1733971410000|2024-12-12 02:43:30|25449.58|25369.58|25451.33|25371.33|25451.33|25371.33|25449.51|25369.51|10
1734108870000|2024-12-13 16:54:30|25530.68|25450.68|25509.38|25429.38|25530.68|25450.68|25509.38|25429.38|10
1733971420000|2024-12-12 02:43:40|25451.43|25371.43|25451.13|25371.13|25451.43|25371.43|25450.64|25370.64|10
1734108880000|2024-12-13 16:54:40|25508.52|25428.52|25500.67|25420.67|25508.52|25428.52|25500.67|25420.67|10
1733971430000|2024-12-12 02:43:50|25451.36|25371.36|25451.6|25371.6|25452.39|25372.39|25451.36|25371.36|10
1734108890000|2024-12-13 16:54:50|25500.51|25420.51|25497.59|25417.59|25500.51|25420.51|25496.64|25416.64|10
1733971440000|2024-12-12 02:44:00|25451.39|25371.39|25452.48|25372.48|25452.48|25372.48|25450.44|25370.44|9
1734108900000|2024-12-13 16:55:00|25499.52|25419.52|25502.27|25422.27|25502.27|25422.27|25497.01|25417.01|10
1733971450000|2024-12-12 02:44:10|25452.89|25372.89|25449.27|25369.27|25452.89|25372.89|25449.27|25369.27|10
1734108910000|2024-12-13 16:55:10|25503.05|25423.05|25509.22|25429.22|25509.22|25429.22|25503.05|25423.05|10
1733971460000|2024-12-12 02:44:20|25449.13|25369.13|25446.92|25366.92|25449.13|25369.13|25446.92|25366.92|10
1734108920000|2024-12-13 16:55:20|25509.54|25429.54|25505.74|25425.74|25509.54|25429.54|25505.74|25425.74|10
1733971470000|2024-12-12 02:44:30|25446.88|25366.88|25446.23|25366.23|25447.09|25367.09|25446.23|25366.23|10
1734108930000|2024-12-13 16:55:30|25506.25|25426.25|25505.67|25425.67|25506.25|25426.25|25503.46|25423.46|9
1733971480000|2024-12-12 02:44:40|25446.17|25366.17|25448.32|25368.32|25449.11|25369.11|25445.69|25365.69|10
1734108940000|2024-12-13 16:55:40|25505.61|25425.61|25503.33|25423.33|25506.36|25426.36|25503.33|25423.33|10
1733971490000|2024-12-12 02:44:50|25448.83|25368.83|25449.53|25369.53|25449.73|25369.73|25448.83|25368.83|10
1734108950000|2024-12-13 16:55:50|25502.76|25422.76|25497.7|25417.7|25502.76|25422.76|25497.46|25417.46|10
1733971500000|2024-12-12 02:45:00|25449.78|25369.78|25452.25|25372.25|25452.25|25372.25|25449.78|25369.78|10
1734108960000|2024-12-13 16:56:00|25497.87|25417.87|25498.85|25418.85|25499.3|25419.3|25497.83|25417.83|10
1733971510000|2024-12-12 02:45:10|25452.65|25372.65|25453.35|25373.35|25454.38|25374.38|25452.58|25372.58|10
1734108970000|2024-12-13 16:56:10|25499.17|25419.17|25493.53|25413.53|25499.29|25419.29|25493.53|25413.53|10
1733971520000|2024-12-12 02:45:20|25451.91|25371.91|25454.09|25374.09|25454.09|25374.09|25451.75|25371.75|10
1734108980000|2024-12-13 16:56:20|25493.57|25413.57|25476.18|25396.18|25493.57|25413.57|25476.18|25396.18|10
1733971530000|2024-12-12 02:45:30|25455.19|25375.19|25455.59|25375.59|25455.69|25375.69|25455.09|25375.09|10
1734108990000|2024-12-13 16:56:30|25475.59|25395.59|25477.9|25397.9|25478.09|25398.09|25474.92|25394.92|10
1733971540000|2024-12-12 02:45:40|25455.7|25375.7|25460.2|25380.2|25460.2|25380.2|25455.7|25375.7|10
1734109000000|2024-12-13 16:56:40|25476.99|25396.99|25471.82|25391.82|25476.99|25396.99|25471.82|25391.82|10
1733971550000|2024-12-12 02:45:50|25460.01|25380.01|25459.11|25379.11|25460.1|25380.1|25458.17|25378.17|10
1734109010000|2024-12-13 16:56:50|25472.05|25392.05|25468.28|25388.28|25472.05|25392.05|25468.28|25388.28|10
1733971560000|2024-12-12 02:46:00|25458.58|25378.58|25460.29|25380.29|25461.1|25381.1|25457.86|25377.86|10
1734109020000|2024-12-13 16:57:00|25468.27|25388.27|25472.11|25392.11|25472.11|25392.11|25468.27|25388.27|10
1733971570000|2024-12-12 02:46:10|25460.39|25380.39|25458.12|25378.12|25461.33|25381.33|25458.12|25378.12|10
1734109030000|2024-12-13 16:57:10|25473.03|25393.03|25477.69|25397.69|25477.69|25397.69|25472.91|25392.91|10
1733971580000|2024-12-12 02:46:20|25458.25|25378.25|25461.41|25381.41|25461.41|25381.41|25458.25|25378.25|9
1734109040000|2024-12-13 16:57:20|25478.53|25398.53|25476.1|25396.1|25478.64|25398.64|25476.1|25396.1|10
1733971590000|2024-12-12 02:46:30|25461.78|25381.78|25462.31|25382.31|25462.31|25382.31|25459.92|25379.92|10
1734109050000|2024-12-13 16:57:30|25475.74|25395.74|25470.83|25390.83|25475.74|25395.74|25470.83|25390.83|10
1733971600000|2024-12-12 02:46:40|25462.19|25382.19|25466.09|25386.09|25466.09|25386.09|25462.06|25382.06|9
1734109060000|2024-12-13 16:57:40|25471.02|25391.02|25478.77|25398.77|25478.94|25398.94|25471.02|25391.02|10
1733971610000|2024-12-12 02:46:50|25466.5|25386.5|25465.07|25385.07|25466.5|25386.5|25464.77|25384.77|10
1734109070000|2024-12-13 16:57:50|25479.28|25399.28|25479.24|25399.24|25479.41|25399.41|25479.06|25399.06|10
1733971620000|2024-12-12 02:47:00|25465.11|25385.11|25466.9|25386.9|25468.21|25388.21|25465.11|25385.11|10
1734109080000|2024-12-13 16:58:00|25479.22|25399.22|25482.51|25402.51|25482.51|25402.51|25479.22|25399.22|10
1733971630000|2024-12-12 02:47:10|25467.17|25387.17|25468.37|25388.37|25468.89|25388.89|25467.17|25387.17|10
1734109090000|2024-12-13 16:58:10|25482.34|25402.34|25481.36|25401.36|25482.38|25402.38|25481.36|25401.36|10
1733971640000|2024-12-12 02:47:20|25469.29|25389.29|25473.43|25393.43|25473.68|25393.68|25469.29|25389.29|10
1734109100000|2024-12-13 16:58:20|25481.87|25401.87|25482.66|25402.66|25482.66|25402.66|25480.68|25400.68|10
1733971650000|2024-12-12 02:47:30|25473.37|25393.37|25468.21|25388.21|25473.37|25393.37|25467.36|25387.36|10
1734109110000|2024-12-13 16:58:30|25482.59|25402.59|25483.99|25403.99|25484.07|25404.07|25482.59|25402.59|10
1733971660000|2024-12-12 02:47:40|25468.67|25388.67|25469.98|25389.98|25470.53|25390.53|25468.67|25388.67|9
1734109120000|2024-12-13 16:58:40|25485.91|25405.91|25486.9|25406.9|25488.34|25408.34|25485.91|25405.91|10
1734109130000|2024-12-13 16:58:50|25486.51|25406.51|25479|25399|25486.51|25406.51|25477.96|25397.96|10
1733971670000|2024-12-12 02:47:50|25469.78|25389.78|25469.22|25389.22|25470.02|25390.02|25468.57|25388.57|10
1734109140000|2024-12-13 16:59:00|25478.67|25398.67|25478.96|25398.96|25478.96|25398.96|25477.03|25397.03|9
1733971680000|2024-12-12 02:48:00|25469.02|25389.02|25460.23|25380.23|25469.02|25389.02|25460.23|25380.23|10
1734109150000|2024-12-13 16:59:10|25479.56|25399.56|25481.02|25401.02|25483.67|25403.67|25479.56|25399.56|10
1733971690000|2024-12-12 02:48:10|25460.94|25380.94|25457.8|25377.8|25461.14|25381.14|25457.16|25377.16|10
1734109160000|2024-12-13 16:59:20|25480.83|25400.83|25481.28|25401.28|25481.28|25401.28|25480.55|25400.55|10
1733971700000|2024-12-12 02:48:20|25458.2|25378.2|25455.51|25375.51|25458.2|25378.2|25455.51|25375.51|10
1734109170000|2024-12-13 16:59:30|25482.31|25402.31|25489.92|25409.92|25490|25410|25482.31|25402.31|10
1733971710000|2024-12-12 02:48:30|25455.45|25375.45|25455.31|25375.31|25456.01|25376.01|25454.92|25374.92|10
1734109180000|2024-12-13 16:59:40|25489.35|25409.35|25486.21|25406.21|25489.35|25409.35|25486.03|25406.03|10
1733971720000|2024-12-12 02:48:40|25455.65|25375.65|25455.34|25375.34|25455.7|25375.7|25455.12|25375.12|10
1734109190000|2024-12-13 16:59:50|25486.63|25406.63|25485.37|25405.37|25487.06|25407.06|25485.29|25405.29|9
1733971730000|2024-12-12 02:48:50|25455.18|25375.18|25450.7|25370.7|25456.47|25376.47|25450.7|25370.7|10
1734109200000|2024-12-13 17:00:00|25480.56|25400.56|25464.19|25384.19|25480.56|25400.56|25464.19|25384.19|10
1733971740000|2024-12-12 02:49:00|25450.33|25370.33|25438.96|25358.96|25450.33|25370.33|25438.96|25358.96|10
1734109210000|2024-12-13 17:00:10|25462.77|25382.77|25461.59|25381.59|25462.77|25382.77|25457.93|25377.93|10
1733971750000|2024-12-12 02:49:10|25436.92|25356.92|25438.03|25358.03|25438.03|25358.03|25435.28|25355.28|10
1734109220000|2024-12-13 17:00:20|25462.6|25382.6|25472.25|25392.25|25472.25|25392.25|25462.6|25382.6|10
1733971760000|2024-12-12 02:49:20|25438.67|25358.67|25438.51|25358.51|25440.58|25360.58|25438.41|25358.41|10
1734109230000|2024-12-13 17:00:30|25472.99|25392.99|25476.64|25396.64|25476.78|25396.78|25472.95|25392.95|10
1733971770000|2024-12-12 02:49:30|25438.57|25358.57|25442.03|25362.03|25442.49|25362.49|25438.57|25358.57|10
1734109240000|2024-12-13 17:00:40|25476.27|25396.27|25471.44|25391.44|25476.27|25396.27|25471.12|25391.12|10
1733971780000|2024-12-12 02:49:40|25442.55|25362.55|25443.16|25363.16|25443.69|25363.69|25442.55|25362.55|10
1734109250000|2024-12-13 17:00:50|25471.29|25391.29|25472.68|25392.68|25472.68|25392.68|25470.33|25390.33|10
1733971790000|2024-12-12 02:49:50|25443.05|25363.05|25442.51|25362.51|25443.76|25363.76|25442.51|25362.51|9
1734109260000|2024-12-13 17:01:00|25473.69|25393.69|25482.02|25402.02|25482.02|25402.02|25473.69|25393.69|10
1733971800000|2024-12-12 02:50:00|25442.39|25362.39|25440.53|25360.53|25442.39|25362.39|25439.51|25359.51|10
1734109270000|2024-12-13 17:01:10|25483.67|25403.67|25485.02|25405.02|25487.35|25407.35|25483.67|25403.67|10
1733971810000|2024-12-12 02:50:10|25441.33|25361.33|25442.64|25362.64|25442.64|25362.64|25440.85|25360.85|10
1734109280000|2024-12-13 17:01:20|25484.88|25404.88|25479.53|25399.53|25484.88|25404.88|25479.3|25399.3|10
1733971820000|2024-12-12 02:50:20|25442.96|25362.96|25448.69|25368.69|25448.69|25368.69|25442.96|25362.96|10
1734109290000|2024-12-13 17:01:30|25478.69|25398.69|25479.09|25399.09|25479.09|25399.09|25476.9|25396.9|10
1733971830000|2024-12-12 02:50:30|25448.78|25368.78|25457.74|25377.74|25457.74|25377.74|25448.75|25368.75|10
1734109300000|2024-12-13 17:01:40|25477.77|25397.77|25481.39|25401.39|25481.39|25401.39|25477.69|25397.69|10
1733971840000|2024-12-12 02:50:40|25457.66|25377.66|25461.5|25381.5|25461.73|25381.73|25457.66|25377.66|9
1734109310000|2024-12-13 17:01:50|25481.47|25401.47|25479.29|25399.29|25481.69|25401.69|25476.8|25396.8|10
1733971850000|2024-12-12 02:50:50|25461.76|25381.76|25464.62|25384.62|25464.62|25384.62|25461.76|25381.76|10
1734109320000|2024-12-13 17:02:00|25482.65|25402.65|25481.36|25401.36|25482.65|25402.65|25480.88|25400.88|10
1733971860000|2024-12-12 02:51:00|25465.06|25385.06|25472.14|25392.14|25472.14|25392.14|25465.06|25385.06|10
1734109330000|2024-12-13 17:02:10|25481.62|25401.62|25486.82|25406.82|25486.82|25406.82|25481.62|25401.62|10
1733971870000|2024-12-12 02:51:10|25471.85|25391.85|25474.32|25394.32|25474.32|25394.32|25470.53|25390.53|10
1734109340000|2024-12-13 17:02:20|25487.09|25407.09|25485.52|25405.52|25487.09|25407.09|25484.52|25404.52|10
1733971880000|2024-12-12 02:51:20|25474.71|25394.71|25473.91|25393.91|25475.45|25395.45|25473.91|25393.91|10
1734109350000|2024-12-13 17:02:30|25485.87|25405.87|25487.89|25407.89|25487.89|25407.89|25485.65|25405.65|10
1733971890000|2024-12-12 02:51:30|25473.12|25393.12|25472.02|25392.02|25473.12|25393.12|25471.31|25391.31|10
1734109360000|2024-12-13 17:02:40|25488.08|25408.08|25485.25|25405.25|25488.68|25408.68|25485.25|25405.25|10
1733971900000|2024-12-12 02:51:40|25471.67|25391.67|25469.4|25389.4|25471.82|25391.82|25469.4|25389.4|9
1734109370000|2024-12-13 17:02:50|25484.15|25404.15|25478.5|25398.5|25484.15|25404.15|25478.5|25398.5|10
1733971910000|2024-12-12 02:51:50|25469.48|25389.48|25465.46|25385.46|25469.48|25389.48|25465.46|25385.46|9
1734109380000|2024-12-13 17:03:00|25478.42|25398.42|25473.73|25393.73|25478.42|25398.42|25473.73|25393.73|10
1733971920000|2024-12-12 02:52:00|25465.51|25385.51|25465.26|25385.26|25466.53|25386.53|25464.57|25384.57|10
1734109390000|2024-12-13 17:03:10|25473.48|25393.48|25473.24|25393.24|25475.07|25395.07|25473.01|25393.01|10
1733971930000|2024-12-12 02:52:10|25465.47|25385.47|25466.65|25386.65|25466.65|25386.65|25464.94|25384.94|10
1734109400000|2024-12-13 17:03:20|25472.47|25392.47|25471.15|25391.15|25472.47|25392.47|25470.5|25390.5|10
1733971940000|2024-12-12 02:52:20|25467.27|25387.27|25467.5|25387.5|25468.07|25388.07|25466.3|25386.3|10
1734109410000|2024-12-13 17:03:30|25471.05|25391.05|25471.13|25391.13|25471.44|25391.44|25469.95|25389.95|10
1733971950000|2024-12-12 02:52:30|25467.06|25387.06|25464.46|25384.46|25468.14|25388.14|25464.46|25384.46|10
1734109420000|2024-12-13 17:03:40|25472.58|25392.58|25472.51|25392.51|25472.58|25392.58|25470.85|25390.85|10
1733971960000|2024-12-12 02:52:40|25464.42|25384.42|25463.75|25383.75|25464.5|25384.5|25462.94|25382.94|10
1734109430000|2024-12-13 17:03:50|25470.91|25390.91|25469.41|25389.41|25470.91|25390.91|25468.7|25388.7|10
1733971970000|2024-12-12 02:52:50|25463.79|25383.79|25464.14|25384.14|25464.14|25384.14|25463.35|25383.35|9
1734109440000|2024-12-13 17:04:00|25469.26|25389.26|25473.53|25393.53|25473.53|25393.53|25469.26|25389.26|10
1733971980000|2024-12-12 02:53:00|25464.36|25384.36|25466.27|25386.27|25466.27|25386.27|25463.73|25383.73|10
1734109450000|2024-12-13 17:04:10|25474.66|25394.66|25472.71|25392.71|25474.81|25394.81|25472.69|25392.69|10
1733971990000|2024-12-12 02:53:10|25466.2|25386.2|25466.91|25386.91|25466.91|25386.91|25466.2|25386.2|10
1734109460000|2024-12-13 17:04:20|25473.03|25393.03|25465.62|25385.62|25473.08|25393.08|25465.62|25385.62|10
1733972000000|2024-12-12 02:53:20|25466.45|25386.45|25464.01|25384.01|25467.12|25387.12|25463.95|25383.95|9
1734109470000|2024-12-13 17:04:30|25465.55|25385.55|25464.18|25384.18|25465.55|25385.55|25463.45|25383.45|10
1733972010000|2024-12-12 02:53:30|25463.97|25383.97|25462.91|25382.91|25464.46|25384.46|25460.87|25380.87|10
1734109480000|2024-12-13 17:04:40|25463.92|25383.92|25461.6|25381.6|25463.92|25383.92|25461.6|25381.6|10
1733972020000|2024-12-12 02:53:40|25462.82|25382.82|25461.38|25381.38|25462.87|25382.87|25461.26|25381.26|9
1734109490000|2024-12-13 17:04:50|25461.53|25381.53|25462.94|25382.94|25462.94|25382.94|25460.95|25380.95|10
1733972030000|2024-12-12 02:53:50|25462.03|25382.03|25460.67|25380.67|25462.03|25382.03|25458.65|25378.65|10
1734109500000|2024-12-13 17:05:00|25463.49|25383.49|25462.93|25382.93|25464.78|25384.78|25462.38|25382.38|10
1733972040000|2024-12-12 02:54:00|25460.63|25380.63|25458.87|25378.87|25460.63|25380.63|25458.87|25378.87|8
1734109510000|2024-12-13 17:05:10|25463.2|25383.2|25468.15|25388.15|25468.15|25388.15|25463.2|25383.2|10
1733972050000|2024-12-12 02:54:10|25458.77|25378.77|25463.96|25383.96|25463.96|25383.96|25458.64|25378.64|10
1734109520000|2024-12-13 17:05:20|25468.33|25388.33|25471.37|25391.37|25472.04|25392.04|25468.16|25388.16|10
1733972060000|2024-12-12 02:54:20|25464.6|25384.6|25467.29|25387.29|25467.48|25387.48|25464.6|25384.6|10
1734109530000|2024-12-13 17:05:30|25471.63|25391.63|25478.36|25398.36|25478.36|25398.36|25471.51|25391.51|10
1733972070000|2024-12-12 02:54:30|25466.94|25386.94|25469.13|25389.13|25469.13|25389.13|25466.64|25386.64|10
1734109540000|2024-12-13 17:05:40|25476.75|25396.75|25480.82|25400.82|25480.82|25400.82|25476.75|25396.75|10
1733972080000|2024-12-12 02:54:40|25469.09|25389.09|25478.59|25398.59|25478.59|25398.59|25468.99|25388.99|10
1734109550000|2024-12-13 17:05:50|25481.08|25401.08|25479.42|25399.42|25481.08|25401.08|25479.42|25399.42|10
1733972090000|2024-12-12 02:54:50|25479.37|25399.37|25489.97|25409.97|25489.97|25409.97|25479.37|25399.37|10
1734109560000|2024-12-13 17:06:00|25479|25399|25475.9|25395.9|25479.12|25399.12|25475.9|25395.9|10
1733972100000|2024-12-12 02:55:00|25490.06|25410.06|25503.81|25423.81|25503.81|25423.81|25489.66|25409.66|10
1734109570000|2024-12-13 17:06:10|25475.47|25395.47|25472.08|25392.08|25475.47|25395.47|25470.35|25390.35|9
1733972110000|2024-12-12 02:55:10|25507.02|25427.02|25512.3|25432.3|25512.3|25432.3|25507.02|25427.02|10
1734109580000|2024-12-13 17:06:20|25471.34|25391.34|25483.33|25403.33|25483.33|25403.33|25471.14|25391.14|9
1733972120000|2024-12-12 02:55:20|25513.6|25433.6|25515.35|25435.35|25516.31|25436.31|25513.6|25433.6|10
1734109590000|2024-12-13 17:06:30|25483.71|25403.71|25493.38|25413.38|25493.47|25413.47|25483.71|25403.71|10
1733972130000|2024-12-12 02:55:30|25517.08|25437.08|25520.53|25440.53|25521.13|25441.13|25517.08|25437.08|10
1734109600000|2024-12-13 17:06:40|25493.82|25413.82|25497.94|25417.94|25497.94|25417.94|25493.82|25413.82|10
1733972140000|2024-12-12 02:55:40|25520.69|25440.69|25530.14|25450.14|25530.14|25450.14|25520.69|25440.69|10
1734109610000|2024-12-13 17:06:50|25498.7|25418.7|25498.01|25418.01|25498.7|25418.7|25498.01|25418.01|10
1733972150000|2024-12-12 02:55:50|25530.85|25450.85|25545.92|25465.92|25546.05|25466.05|25530.85|25450.85|10
1734109620000|2024-12-13 17:07:00|25497.52|25417.52|25495.45|25415.45|25497.52|25417.52|25495|25415|10
1733972160000|2024-12-12 02:56:00|25547.12|25467.12|25546.68|25466.68|25548.46|25468.46|25546.68|25466.68|10
1734109630000|2024-12-13 17:07:10|25497.03|25417.03|25490.83|25410.83|25497.3|25417.3|25490.83|25410.83|10
1733972170000|2024-12-12 02:56:10|25547.03|25467.03|25553.21|25473.21|25553.21|25473.21|25547.03|25467.03|10
1734109640000|2024-12-13 17:07:20|25491|25411|25490.38|25410.38|25491|25411|25489.64|25409.64|10
1733972180000|2024-12-12 02:56:20|25554.46|25474.46|25561.63|25481.63|25562.36|25482.36|25554.46|25474.46|10
1734109650000|2024-12-13 17:07:30|25490.15|25410.15|25489.32|25409.32|25490.15|25410.15|25488.52|25408.52|9
1733972190000|2024-12-12 02:56:30|25561.11|25481.11|25571.46|25491.46|25571.46|25491.46|25561.11|25481.11|10
1734109660000|2024-12-13 17:07:40|25489.08|25409.08|25489.71|25409.71|25489.71|25409.71|25488.28|25408.28|10
1733972200000|2024-12-12 02:56:40|25574.04|25494.04|25582.09|25502.09|25582.09|25502.09|25563.98|25483.98|10
1734109670000|2024-12-13 17:07:50|25490.18|25410.18|25495.21|25415.21|25495.44|25415.44|25489.77|25409.77|10
1733972210000|2024-12-12 02:56:50|25583.43|25503.43|25635.67|25555.67|25635.67|25555.67|25583.43|25503.43|10
1734109680000|2024-12-13 17:08:00|25495.44|25415.44|25488.68|25408.68|25495.44|25415.44|25488.68|25408.68|10
1733972220000|2024-12-12 02:57:00|25635.25|25555.25|25643.36|25563.36|25643.36|25563.36|25634.98|25554.98|10
1734109690000|2024-12-13 17:08:10|25488.24|25408.24|25488.58|25408.58|25489.04|25409.04|25487.14|25407.14|10
1733972230000|2024-12-12 02:57:10|25643.87|25563.87|25648.02|25568.02|25648.72|25568.72|25643.87|25563.87|10
1734109700000|2024-12-13 17:08:20|25489.13|25409.13|25486.26|25406.26|25489.13|25409.13|25486.26|25406.26|10
1733972240000|2024-12-12 02:57:20|25647.6|25567.6|25651.05|25571.05|25651.39|25571.39|25647.35|25567.35|10
1734109710000|2024-12-13 17:08:30|25486.15|25406.15|25486.22|25406.22|25486.72|25406.72|25486.08|25406.08|10
1733972250000|2024-12-12 02:57:30|25651.74|25571.74|25649.11|25569.11|25651.74|25571.74|25649.11|25569.11|10
1734109720000|2024-12-13 17:08:40|25486.66|25406.66|25488.17|25408.17|25488.26|25408.26|25485.31|25405.31|10
1733972260000|2024-12-12 02:57:40|25647.81|25567.81|25646.83|25566.83|25648.88|25568.88|25645.61|25565.61|10
1734109730000|2024-12-13 17:08:50|25488.48|25408.48|25486.15|25406.15|25488.53|25408.53|25486.15|25406.15|10
1733972270000|2024-12-12 02:57:50|25646.1|25566.1|25645.18|25565.18|25647.94|25567.94|25645.18|25565.18|10
1734109740000|2024-12-13 17:09:00|25486.11|25406.11|25482.95|25402.95|25486.11|25406.11|25481.78|25401.78|10
1733972280000|2024-12-12 02:58:00|25650.72|25570.72|25665.3|25585.3|25665.3|25585.3|25650.72|25570.72|10
1734109750000|2024-12-13 17:09:10|25483.29|25403.29|25487.87|25407.87|25488.08|25408.08|25483.29|25403.29|9
1733972290000|2024-12-12 02:58:10|25667.59|25587.59|25665.75|25585.75|25667.59|25587.59|25664.1|25584.1|10
1734109760000|2024-12-13 17:09:20|25488.58|25408.58|25494.83|25414.83|25494.83|25414.83|25488.58|25408.58|10
1733972300000|2024-12-12 02:58:20|25665.63|25585.63|25669.28|25589.28|25669.28|25589.28|25665.63|25585.63|10
1734109770000|2024-12-13 17:09:30|25495.35|25415.35|25503.28|25423.28|25503.28|25423.28|25495.35|25415.35|10
1733972310000|2024-12-12 02:58:30|25669.51|25589.51|25681.35|25601.35|25682.26|25602.26|25669.51|25589.51|10
1734109780000|2024-12-13 17:09:40|25503.58|25423.58|25507.67|25427.67|25507.67|25427.67|25503.58|25423.58|10
1733972320000|2024-12-12 02:58:40|25682.44|25602.44|25693.25|25613.25|25693.25|25613.25|25682.44|25602.44|10
1734109790000|2024-12-13 17:09:50|25508.48|25428.48|25504.35|25424.35|25508.76|25428.76|25504.35|25424.35|10
1733972330000|2024-12-12 02:58:50|25695.29|25615.29|25713.87|25633.87|25714.57|25634.57|25695.29|25615.29|10
1734109800000|2024-12-13 17:10:00|25503.83|25423.83|25507.8|25427.8|25507.8|25427.8|25502.81|25422.81|10
1733972340000|2024-12-12 02:59:00|25712.89|25632.89|25727.65|25647.65|25729.1|25649.1|25712.89|25632.89|10
1734109810000|2024-12-13 17:10:10|25508.16|25428.16|25507.38|25427.38|25508.16|25428.16|25505.92|25425.92|10
1733972350000|2024-12-12 02:59:10|25727.12|25647.12|25724.53|25644.53|25727.64|25647.64|25724.53|25644.53|10
1734109820000|2024-12-13 17:10:20|25508.31|25428.31|25511.33|25431.33|25511.33|25431.33|25507.72|25427.72|10
1733972360000|2024-12-12 02:59:20|25724.13|25644.13|25718.45|25638.45|25724.13|25644.13|25718.45|25638.45|10
1734109830000|2024-12-13 17:10:30|25511.45|25431.45|25511.66|25431.66|25511.66|25431.66|25510.87|25430.87|10
1733972370000|2024-12-12 02:59:30|25721.01|25641.01|25719.59|25639.59|25721.52|25641.52|25719.39|25639.39|10
1734109840000|2024-12-13 17:10:40|25511.78|25431.78|25510.02|25430.02|25511.93|25431.93|25510.02|25430.02|10
1733972380000|2024-12-12 02:59:40|25723.37|25643.37|25723.1|25643.1|25723.37|25643.37|25721.23|25641.23|10
1734109850000|2024-12-13 17:10:50|25510.61|25430.61|25510.5|25430.5|25511.34|25431.34|25510.45|25430.45|10
1733972390000|2024-12-12 02:59:50|25724.09|25644.09|25724.36|25644.36|25725.06|25645.06|25723.48|25643.48|10
1734109860000|2024-12-13 17:11:00|25510.49|25430.49|25512.97|25432.97|25513.14|25433.14|25508.96|25428.96|10
1733972400000|2024-12-12 03:00:00|25723.59|25643.59|25714.21|25634.21|25724.78|25644.78|25714.21|25634.21|10
1734109870000|2024-12-13 17:11:10|25514.51|25434.51|25517.24|25437.24|25517.24|25437.24|25512.91|25432.91|10
1733972410000|2024-12-12 03:00:10|25710.35|25630.35|25699.62|25619.62|25710.35|25630.35|25699.44|25619.44|10
1734109880000|2024-12-13 17:11:20|25517.08|25437.08|25517.59|25437.59|25517.59|25437.59|25516.91|25436.91|10
1733972420000|2024-12-12 03:00:20|25698.43|25618.43|25694.63|25614.63|25698.43|25618.43|25694.63|25614.63|10
1734109890000|2024-12-13 17:11:30|25517.58|25437.58|25523.66|25443.66|25523.66|25443.66|25517.58|25437.58|10
1733972430000|2024-12-12 03:00:30|25694.25|25614.25|25683.94|25603.94|25694.25|25614.25|25683.94|25603.94|10
1734109900000|2024-12-13 17:11:40|25525.5|25445.5|25533.76|25453.76|25533.76|25453.76|25525.5|25445.5|9
1733972440000|2024-12-12 03:00:40|25684.43|25604.43|25684.6|25604.6|25685.5|25605.5|25684.4|25604.4|10
1734109910000|2024-12-13 17:11:50|25534.08|25454.08|25536.95|25456.95|25536.95|25456.95|25534.08|25454.08|10
1733972450000|2024-12-12 03:00:50|25682.66|25602.66|25680.24|25600.24|25682.66|25602.66|25680.06|25600.06|9
1734109920000|2024-12-13 17:12:00|25537.08|25457.08|25537.33|25457.33|25537.33|25457.33|25535.78|25455.78|10
1733972460000|2024-12-12 03:01:00|25680.43|25600.43|25673.73|25593.73|25680.62|25600.62|25673.73|25593.73|10
1734109930000|2024-12-13 17:12:10|25538.52|25458.52|25541.3|25461.3|25541.3|25461.3|25538.19|25458.19|9
1733972470000|2024-12-12 03:01:10|25672.4|25592.4|25666.56|25586.56|25672.4|25592.4|25666.56|25586.56|10
1734109940000|2024-12-13 17:12:20|25541.36|25461.36|25543.12|25463.12|25543.12|25463.12|25540.48|25460.48|10
1733972480000|2024-12-12 03:01:20|25665.72|25585.72|25659.72|25579.72|25668.47|25588.47|25659.72|25579.72|10
1734109950000|2024-12-13 17:12:30|25542.89|25462.89|25543.17|25463.17|25543.24|25463.24|25542.05|25462.05|9
1733972490000|2024-12-12 03:01:30|25656.56|25576.56|25652.24|25572.24|25657.32|25577.32|25652.24|25572.24|10
1734109960000|2024-12-13 17:12:40|25543.23|25463.23|25544|25464|25544|25464|25542.96|25462.96|10
1733972500000|2024-12-12 03:01:40|25651.04|25571.04|25654.93|25574.93|25654.93|25574.93|25643.69|25563.69|10
1734109970000|2024-12-13 17:12:50|25543.98|25463.98|25538.85|25458.85|25544.28|25464.28|25538.85|25458.85|10
1733972510000|2024-12-12 03:01:50|25656.51|25576.51|25660.81|25580.81|25661.7|25581.7|25656.51|25576.51|10
1734109980000|2024-12-13 17:13:00|25538.69|25458.69|25537.68|25457.68|25538.75|25458.75|25537.14|25457.14|10
1733972520000|2024-12-12 03:02:00|25658.74|25578.74|25657.17|25577.17|25659.16|25579.16|25656.98|25576.98|10
1734109990000|2024-12-13 17:13:10|25537.44|25457.44|25532.42|25452.42|25537.44|25457.44|25531.7|25451.7|10
1733972530000|2024-12-12 03:02:10|25657.1|25577.1|25659.61|25579.61|25659.61|25579.61|25654.88|25574.88|10
1734110000000|2024-12-13 17:13:20|25532.77|25452.77|25531.59|25451.59|25533.18|25453.18|25531.45|25451.45|10
1733972540000|2024-12-12 03:02:20|25660.53|25580.53|25658.22|25578.22|25661|25581|25658.02|25578.02|10
1734110010000|2024-12-13 17:13:30|25531.24|25451.24|25527.74|25447.74|25531.24|25451.24|25527.04|25447.04|10
1733972550000|2024-12-12 03:02:30|25658.46|25578.46|25657.77|25577.77|25659.57|25579.57|25657.77|25577.77|10
1734110020000|2024-12-13 17:13:40|25528.46|25448.46|25529|25449|25529.18|25449.18|25528.16|25448.16|10
1733972560000|2024-12-12 03:02:40|25655.08|25575.08|25655.2|25575.2|25655.79|25575.79|25651.82|25571.82|10
1734110030000|2024-12-13 17:13:50|25529.1|25449.1|25525.72|25445.72|25529.15|25449.15|25525.01|25445.01|9
1733972570000|2024-12-12 03:02:50|25652.96|25572.96|25655.58|25575.58|25655.66|25575.66|25652.43|25572.43|10
1734110040000|2024-12-13 17:14:00|25525.56|25445.56|25522.52|25442.52|25525.56|25445.56|25521.09|25441.09|10
1733972580000|2024-12-12 03:03:00|25654.69|25574.69|25645.46|25565.46|25654.69|25574.69|25645.46|25565.46|10
1734110050000|2024-12-13 17:14:10|25522.6|25442.6|25521.98|25441.98|25522.6|25442.6|25520.99|25440.99|10
1733972590000|2024-12-12 03:03:10|25645.52|25565.52|25641.86|25561.86|25645.52|25565.52|25639.12|25559.12|10
1734110060000|2024-12-13 17:14:20|25522.18|25442.18|25522.46|25442.46|25522.46|25442.46|25521.86|25441.86|10
1733972600000|2024-12-12 03:03:20|25643|25563|25643.32|25563.32|25644.07|25564.07|25642.88|25562.88|10
1734110070000|2024-12-13 17:14:30|25523.26|25443.26|25525.84|25445.84|25526.89|25446.89|25523.26|25443.26|10
1733972610000|2024-12-12 03:03:30|25643.2|25563.2|25644.67|25564.67|25644.67|25564.67|25642.81|25562.81|10
1734110080000|2024-12-13 17:14:40|25525.41|25445.41|25525.66|25445.66|25525.66|25445.66|25525.18|25445.18|10
1733972620000|2024-12-12 03:03:40|25644.89|25564.89|25645.87|25565.87|25647.12|25567.12|25644.89|25564.89|10
1734110090000|2024-12-13 17:14:50|25525.68|25445.68|25528.53|25448.53|25528.53|25448.53|25525.27|25445.27|10
1733972630000|2024-12-12 03:03:50|25646.05|25566.05|25621.75|25541.75|25646.83|25566.83|25621.75|25541.75|10
1734110100000|2024-12-13 17:15:00|25528.48|25448.48|25530.44|25450.44|25530.44|25450.44|25528.48|25448.48|10
1733972640000|2024-12-12 03:04:00|25620.76|25540.76|25608.76|25528.76|25620.76|25540.76|25608.41|25528.41|10
1734110110000|2024-12-13 17:15:10|25532.18|25452.18|25536|25456|25536.57|25456.57|25532.04|25452.04|10
1733972650000|2024-12-12 03:04:10|25608.51|25528.51|25601.02|25521.02|25608.7|25528.7|25601.02|25521.02|10
1734110120000|2024-12-13 17:15:20|25537.5|25457.5|25539.64|25459.64|25539.64|25459.64|25537.5|25457.5|10
1733972660000|2024-12-12 03:04:20|25601.17|25521.17|25595.59|25515.59|25601.17|25521.17|25595.59|25515.59|10
1734110130000|2024-12-13 17:15:30|25539.81|25459.81|25544.62|25464.62|25544.62|25464.62|25539.81|25459.81|10
1733972670000|2024-12-12 03:04:30|25595.73|25515.73|25589.45|25509.45|25595.73|25515.73|25586.59|25506.59|10
1734110140000|2024-12-13 17:15:40|25544.04|25464.04|25542.87|25462.87|25545.75|25465.75|25542.87|25462.87|10
1733972680000|2024-12-12 03:04:40|25590.7|25510.7|25590.86|25510.86|25594.92|25514.92|25590.7|25510.7|10
1734110150000|2024-12-13 17:15:50|25542.28|25462.28|25536.8|25456.8|25542.28|25462.28|25536.8|25456.8|10
1733972690000|2024-12-12 03:04:50|25590.29|25510.29|25595.01|25515.01|25595.01|25515.01|25590.29|25510.29|10
1734110160000|2024-12-13 17:16:00|25536.89|25456.89|25535.45|25455.45|25537.33|25457.33|25535.45|25455.45|10
1733972700000|2024-12-12 03:05:00|25595.73|25515.73|25596.19|25516.19|25598.53|25518.53|25594.52|25514.52|10
1734110170000|2024-12-13 17:16:10|25535.11|25455.11|25527.76|25447.76|25535.34|25455.34|25527.76|25447.76|10
1733972710000|2024-12-12 03:05:10|25596.28|25516.28|25589.5|25509.5|25596.64|25516.64|25588.4|25508.4|10
1734110180000|2024-12-13 17:16:20|25525.84|25445.84|25524|25444|25526.42|25446.42|25524|25444|10
1733972720000|2024-12-12 03:05:20|25590.21|25510.21|25577.9|25497.9|25590.21|25510.21|25577.9|25497.9|10
1734110190000|2024-12-13 17:16:30|25523.42|25443.42|25522.13|25442.13|25523.96|25443.96|25522.13|25442.13|10
1733972730000|2024-12-12 03:05:30|25577.47|25497.47|25571.09|25491.09|25577.47|25497.47|25570.73|25490.73|10
1734110200000|2024-12-13 17:16:40|25521.22|25441.22|25519.79|25439.79|25521.22|25441.22|25519.49|25439.49|10
1733972740000|2024-12-12 03:05:40|25570.94|25490.94|25573.23|25493.23|25573.23|25493.23|25569.89|25489.89|10
1734110210000|2024-12-13 17:16:50|25519.85|25439.85|25522.24|25442.24|25523.74|25443.74|25519.85|25439.85|10
1733972750000|2024-12-12 03:05:50|25573.36|25493.36|25575.53|25495.53|25576.54|25496.54|25573.36|25493.36|10
1734110220000|2024-12-13 17:17:00|25521.98|25441.98|25510.17|25430.17|25522.34|25442.34|25510.17|25430.17|10
1733972760000|2024-12-12 03:06:00|25574.82|25494.82|25573.98|25493.98|25574.82|25494.82|25573.69|25493.69|10
1734110230000|2024-12-13 17:17:10|25508.35|25428.35|25511.77|25431.77|25511.9|25431.9|25507.66|25427.66|10
1733972770000|2024-12-12 03:06:10|25575.57|25495.57|25584.61|25504.61|25584.61|25504.61|25575.57|25495.57|10
1734110240000|2024-12-13 17:17:20|25512.56|25432.56|25511.43|25431.43|25513.89|25433.89|25511.43|25431.43|10
1733972780000|2024-12-12 03:06:20|25585.77|25505.77|25609.13|25529.13|25609.13|25529.13|25585.77|25505.77|10
1734110250000|2024-12-13 17:17:30|25511.67|25431.67|25511.08|25431.08|25511.67|25431.67|25510.05|25430.05|9
1733972790000|2024-12-12 03:06:30|25610.68|25530.68|25613.12|25533.12|25613.57|25533.57|25610.68|25530.68|10
1734110260000|2024-12-13 17:17:40|25511.33|25431.33|25509.27|25429.27|25511.33|25431.33|25509.27|25429.27|10
1733972800000|2024-12-12 03:06:40|25613.23|25533.23|25616.24|25536.24|25616.83|25536.83|25613.1|25533.1|10
1734110270000|2024-12-13 17:17:50|25508.67|25428.67|25502.5|25422.5|25508.67|25428.67|25502.5|25422.5|10
1733972810000|2024-12-12 03:06:50|25616.57|25536.57|25609.69|25529.69|25617.15|25537.15|25609.69|25529.69|9
1734110280000|2024-12-13 17:18:00|25502.34|25422.34|25497.78|25417.78|25502.34|25422.34|25497.78|25417.78|10
1733972820000|2024-12-12 03:07:00|25609.89|25529.89|25605.86|25525.86|25609.89|25529.89|25605.82|25525.82|10
1734110290000|2024-12-13 17:18:10|25494.05|25414.05|25486.51|25406.51|25494.05|25414.05|25485.41|25405.41|10
1733972830000|2024-12-12 03:07:10|25606.86|25526.86|25613.07|25533.07|25613.07|25533.07|25606.86|25526.86|10
1734110300000|2024-12-13 17:18:20|25487.75|25407.75|25491.17|25411.17|25491.4|25411.4|25487.75|25407.75|10
1733972840000|2024-12-12 03:07:20|25611.32|25531.32|25611.03|25531.03|25611.5|25531.5|25606.69|25526.69|10
1734110310000|2024-12-13 17:18:30|25490.24|25410.24|25489.6|25409.6|25490.24|25410.24|25488.6|25408.6|10
1733972850000|2024-12-12 03:07:30|25612.05|25532.05|25615.32|25535.32|25615.32|25535.32|25611.59|25531.59|10
1734110320000|2024-12-13 17:18:40|25489.56|25409.56|25488.72|25408.72|25489.78|25409.78|25488.57|25408.57|10
1733972860000|2024-12-12 03:07:40|25615.5|25535.5|25622.11|25542.11|25622.39|25542.39|25615.5|25535.5|10
1734110330000|2024-12-13 17:18:50|25488.84|25408.84|25494.66|25414.66|25494.78|25414.78|25488.78|25408.78|10
1733972870000|2024-12-12 03:07:50|25621.78|25541.78|25625.43|25545.43|25625.44|25545.44|25621.78|25541.78|10
1734110340000|2024-12-13 17:19:00|25494.22|25414.22|25499.54|25419.54|25499.57|25419.57|25494.22|25414.22|10
1733972880000|2024-12-12 03:08:00|25625.4|25545.4|25625.54|25545.54|25625.79|25545.79|25624.87|25544.87|9
1734110350000|2024-12-13 17:19:10|25499.63|25419.63|25499.86|25419.86|25499.86|25419.86|25499.3|25419.3|10
1733972890000|2024-12-12 03:08:10|25625.24|25545.24|25624.48|25544.48|25625.74|25545.74|25622.92|25542.92|10
1734110360000|2024-12-13 17:19:20|25498.52|25418.52|25502.76|25422.76|25502.76|25422.76|25498.52|25418.52|10
1733972900000|2024-12-12 03:08:20|25626.01|25546.01|25638.71|25558.71|25640.33|25560.33|25626.01|25546.01|10
1734110370000|2024-12-13 17:19:30|25503.63|25423.63|25508.34|25428.34|25508.34|25428.34|25503.61|25423.61|10
1733972910000|2024-12-12 03:08:30|25637.19|25557.19|25636.64|25556.64|25637.23|25557.23|25636.3|25556.3|10
1734110380000|2024-12-13 17:19:40|25508.53|25428.53|25514.02|25434.02|25514.02|25434.02|25508.25|25428.25|10
1733972920000|2024-12-12 03:08:40|25637.17|25557.17|25643.74|25563.74|25643.98|25563.98|25635.7|25555.7|10
1734110390000|2024-12-13 17:19:50|25514.75|25434.75|25517.15|25437.15|25517.85|25437.85|25514.75|25434.75|10
1733972930000|2024-12-12 03:08:50|25643.62|25563.62|25643.08|25563.08|25643.62|25563.62|25642.8|25562.8|9
1734110400000|2024-12-13 17:20:00|25516.8|25436.8|25519.15|25439.15|25519.19|25439.19|25516.75|25436.75|10
1733972940000|2024-12-12 03:09:00|25643.07|25563.07|25649.8|25569.8|25650.48|25570.48|25643.03|25563.03|10
1734110410000|2024-12-13 17:20:10|25519.09|25439.09|25520.87|25440.87|25520.87|25440.87|25518.18|25438.18|10
1733972950000|2024-12-12 03:09:10|25649.12|25569.12|25646.91|25566.91|25649.69|25569.69|25646.91|25566.91|10
1734110420000|2024-12-13 17:20:20|25521.01|25441.01|25519.69|25439.69|25521.3|25441.3|25519.36|25439.36|10
1733972960000|2024-12-12 03:09:20|25647.08|25567.08|25648.03|25568.03|25648.25|25568.25|25647.08|25567.08|10
1734110430000|2024-12-13 17:20:30|25521.58|25441.58|25525.04|25445.04|25525.04|25445.04|25521.58|25441.58|10
1733972970000|2024-12-12 03:09:30|25648.62|25568.62|25649.99|25569.99|25650.44|25570.44|25648.57|25568.57|10
1734110440000|2024-12-13 17:20:40|25525.02|25445.02|25527.08|25447.08|25527.92|25447.92|25525.02|25445.02|10
1733972980000|2024-12-12 03:09:40|25649.61|25569.61|25649.49|25569.49|25649.87|25569.87|25648.57|25568.57|10
1734110450000|2024-12-13 17:20:50|25526.56|25446.56|25525.63|25445.63|25526.56|25446.56|25524.14|25444.14|10
1733972990000|2024-12-12 03:09:50|25650.53|25570.53|25655.94|25575.94|25655.94|25575.94|25650.53|25570.53|10
1734110460000|2024-12-13 17:21:00|25526.55|25446.55|25530.88|25450.88|25531.3|25451.3|25526.55|25446.55|10
1733973000000|2024-12-12 03:10:00|25655.6|25575.6|25657.98|25577.98|25657.98|25577.98|25655.15|25575.15|10
1734110470000|2024-12-13 17:21:10|25531.22|25451.22|25532.49|25452.49|25533.32|25453.32|25531.22|25451.22|10
1733973010000|2024-12-12 03:10:10|25658.68|25578.68|25663.71|25583.71|25663.71|25583.71|25658.68|25578.68|10
1734110480000|2024-12-13 17:21:20|25531.82|25451.82|25528.37|25448.37|25531.82|25451.82|25527.48|25447.48|10
1733973020000|2024-12-12 03:10:20|25664.01|25584.01|25667.29|25587.29|25667.29|25587.29|25663.26|25583.26|9
1734110490000|2024-12-13 17:21:30|25528.53|25448.53|25530.52|25450.52|25530.71|25450.71|25528.53|25448.53|10
1733973030000|2024-12-12 03:10:30|25667.89|25587.89|25669.98|25589.98|25669.98|25589.98|25667.89|25587.89|10
1734110500000|2024-12-13 17:21:40|25530.78|25450.78|25526.14|25446.14|25530.78|25450.78|25526.14|25446.14|10
1733973040000|2024-12-12 03:10:40|25669.58|25589.58|25667.12|25587.12|25669.59|25589.59|25667.12|25587.12|10
1734110510000|2024-12-13 17:21:50|25525.86|25445.86|25529.95|25449.95|25529.95|25449.95|25525.19|25445.19|10
1733973050000|2024-12-12 03:10:50|25666.61|25586.61|25666.91|25586.91|25667.06|25587.06|25666.61|25586.61|9
1734110520000|2024-12-13 17:22:00|25530.48|25450.48|25530.28|25450.28|25532.87|25452.87|25530.28|25450.28|10
1733973060000|2024-12-12 03:11:00|25666.97|25586.97|25668.57|25588.57|25668.67|25588.67|25665.91|25585.91|10
1734110530000|2024-12-13 17:22:10|25530.02|25450.02|25529.27|25449.27|25530.02|25450.02|25527.77|25447.77|9
1733973070000|2024-12-12 03:11:10|25668.94|25588.94|25669.18|25589.18|25670.61|25590.61|25668.69|25588.69|10
1734110540000|2024-12-13 17:22:20|25529.88|25449.88|25529.73|25449.73|25532.55|25452.55|25529.7|25449.7|10
1733973080000|2024-12-12 03:11:20|25669.39|25589.39|25663.69|25583.69|25669.61|25589.61|25663.69|25583.69|10
1734110550000|2024-12-13 17:22:30|25529.95|25449.95|25533.54|25453.54|25533.54|25453.54|25529.95|25449.95|10
1733973090000|2024-12-12 03:11:30|25662.49|25582.49|25663.64|25583.64|25663.64|25583.64|25660.93|25580.93|10
1734110560000|2024-12-13 17:22:40|25534.51|25454.51|25536.84|25456.84|25536.84|25456.84|25534.51|25454.51|9
1733973100000|2024-12-12 03:11:40|25663.65|25583.65|25671.14|25591.14|25671.14|25591.14|25663.65|25583.65|10
1734110570000|2024-12-13 17:22:50|25536.86|25456.86|25540.62|25460.62|25540.73|25460.73|25536.86|25456.86|10
1733973110000|2024-12-12 03:11:50|25672.49|25592.49|25678.66|25598.66|25679.87|25599.87|25672.49|25592.49|10
1734110580000|2024-12-13 17:23:00|25540.69|25460.69|25540.89|25460.89|25540.89|25460.89|25540.2|25460.2|9
1733973120000|2024-12-12 03:12:00|25677.97|25597.97|25677.86|25597.86|25678.95|25598.95|25677.75|25597.75|10
1734110590000|2024-12-13 17:23:10|25541.02|25461.02|25539.34|25459.34|25541.63|25461.63|25538.57|25458.57|10
1733973130000|2024-12-12 03:12:10|25677.94|25597.94|25681.55|25601.55|25681.55|25601.55|25676.9|25596.9|10
1734110600000|2024-12-13 17:23:20|25539.36|25459.36|25547.33|25467.33|25547.33|25467.33|25539.36|25459.36|10
1733973140000|2024-12-12 03:12:20|25681.7|25601.7|25687.12|25607.12|25687.38|25607.38|25681.7|25601.7|10
1734110610000|2024-12-13 17:23:30|25548.03|25468.03|25552.21|25472.21|25552.21|25472.21|25548.03|25468.03|9
1733973150000|2024-12-12 03:12:30|25687.27|25607.27|25685.75|25605.75|25687.4|25607.4|25685.75|25605.75|10
1734110620000|2024-12-13 17:23:40|25545.26|25465.26|25547.62|25467.62|25547.62|25467.62|25544.91|25464.91|10
1733973160000|2024-12-12 03:12:40|25685.48|25605.48|25682.72|25602.72|25685.48|25605.48|25682.49|25602.49|10
1734110630000|2024-12-13 17:23:50|25548.07|25468.07|25548.13|25468.13|25548.25|25468.25|25547.72|25467.72|10
1733973170000|2024-12-12 03:12:50|25682.85|25602.85|25684.91|25604.91|25684.92|25604.92|25682.85|25602.85|9
1734110640000|2024-12-13 17:24:00|25547.68|25467.68|25546.41|25466.41|25548.93|25468.93|25545.33|25465.33|10
1733973180000|2024-12-12 03:13:00|25684.71|25604.71|25684.55|25604.55|25684.82|25604.82|25683.88|25603.88|9
1734110650000|2024-12-13 17:24:10|25547.06|25467.06|25549.81|25469.81|25549.81|25469.81|25546.93|25466.93|10
1733973190000|2024-12-12 03:13:10|25684.54|25604.54|25681.11|25601.11|25684.54|25604.54|25680.35|25600.35|10
1734110660000|2024-12-13 17:24:20|25549.91|25469.91|25547.46|25467.46|25549.91|25469.91|25547.46|25467.46|10
1733973200000|2024-12-12 03:13:20|25680.83|25600.83|25680.96|25600.96|25681.4|25601.4|25680.32|25600.32|10
1734110670000|2024-12-13 17:24:30|25549.18|25469.18|25549.61|25469.61|25551.1|25471.1|25549.18|25469.18|9
1733973210000|2024-12-12 03:13:30|25680.42|25600.42|25674.34|25594.34|25680.42|25600.42|25674.34|25594.34|10
1734110680000|2024-12-13 17:24:40|25549.05|25469.05|25549.54|25469.54|25550.51|25470.51|25548.93|25468.93|10
1733973220000|2024-12-12 03:13:40|25673.93|25593.93|25673.98|25593.98|25674.11|25594.11|25672.74|25592.74|10
1734110690000|2024-12-13 17:24:50|25549.37|25469.37|25555.29|25475.29|25555.32|25475.32|25548.93|25468.93|10
1733973230000|2024-12-12 03:13:50|25673.95|25593.95|25676.22|25596.22|25676.22|25596.22|25672.99|25592.99|10
1734110700000|2024-12-13 17:25:00|25555.66|25475.66|25558.34|25478.34|25559.05|25479.05|25555.66|25475.66|9
1733973240000|2024-12-12 03:14:00|25676.94|25596.94|25683.95|25603.95|25683.95|25603.95|25676.94|25596.94|10
1734110710000|2024-12-13 17:25:10|25565.85|25485.85|25557.14|25477.14|25565.85|25485.85|25556.72|25476.72|10
1733973250000|2024-12-12 03:14:10|25685.34|25605.34|25689.47|25609.47|25689.6|25609.6|25685.34|25605.34|10
1734110720000|2024-12-13 17:25:20|25557.17|25477.17|25562.78|25482.78|25563.14|25483.14|25557.17|25477.17|10
1733973260000|2024-12-12 03:14:20|25689.65|25609.65|25696.72|25616.72|25696.72|25616.72|25689.65|25609.65|10
1734110730000|2024-12-13 17:25:30|25562.6|25482.6|25562.02|25482.02|25562.6|25482.6|25561.51|25481.51|10
1733973270000|2024-12-12 03:14:30|25696.2|25616.2|25693.87|25613.87|25696.2|25616.2|25693.32|25613.32|9
1734110740000|2024-12-13 17:25:40|25562.68|25482.68|25561.66|25481.66|25563.33|25483.33|25561.66|25481.66|10
1733973280000|2024-12-12 03:14:40|25694.28|25614.28|25693.92|25613.92|25694.48|25614.48|25692.34|25612.34|10
1734110750000|2024-12-13 17:25:50|25561.25|25481.25|25555.4|25475.4|25561.25|25481.25|25555.4|25475.4|10
1733973290000|2024-12-12 03:14:50|25694.07|25614.07|25691.11|25611.11|25694.34|25614.34|25691.11|25611.11|10
1734110760000|2024-12-13 17:26:00|25556.84|25476.84|25552.52|25472.52|25556.84|25476.84|25552.52|25472.52|9
1733973300000|2024-12-12 03:15:00|25691.02|25611.02|25689.33|25609.33|25691.02|25611.02|25689.11|25609.11|10
1734110770000|2024-12-13 17:26:10|25552.26|25472.26|25552.38|25472.38|25553.35|25473.35|25551.09|25471.09|10
1733973310000|2024-12-12 03:15:10|25688.7|25608.7|25687.98|25607.98|25690.36|25610.36|25687.82|25607.82|10
1734110780000|2024-12-13 17:26:20|25552.31|25472.31|25550.11|25470.11|25552.41|25472.41|25550.11|25470.11|10
1733973320000|2024-12-12 03:15:20|25688.74|25608.74|25687.87|25607.87|25690.18|25610.18|25687.87|25607.87|10
1734110790000|2024-12-13 17:26:30|25549.93|25469.93|25549.44|25469.44|25549.93|25469.93|25547.3|25467.3|10
1733973330000|2024-12-12 03:15:30|25686.13|25606.13|25686.6|25606.6|25688.79|25608.79|25686.13|25606.13|10
1734110800000|2024-12-13 17:26:40|25549.52|25469.52|25552.21|25472.21|25552.48|25472.48|25549.52|25469.52|10
1733973340000|2024-12-12 03:15:40|25684.52|25604.52|25678.11|25598.11|25687.89|25607.89|25675.42|25595.42|9
1734110810000|2024-12-13 17:26:50|25552.27|25472.27|25551.27|25471.27|25552.28|25472.28|25551.27|25471.27|10
1733973350000|2024-12-12 03:15:50|25679.77|25599.77|25678.91|25598.91|25681.04|25601.04|25678.91|25598.91|10
1734110820000|2024-12-13 17:27:00|25550.97|25470.97|25551.41|25471.41|25551.41|25471.41|25550.43|25470.43|9
1733973360000|2024-12-12 03:16:00|25677.96|25597.96|25677.22|25597.22|25677.96|25597.96|25674.3|25594.3|10
1734110830000|2024-12-13 17:27:10|25551.74|25471.74|25550.89|25470.89|25552.52|25472.52|25550.16|25470.16|10
1733973370000|2024-12-12 03:16:10|25677.66|25597.66|25679.73|25599.73|25681.3|25601.3|25677.66|25597.66|10
1734110840000|2024-12-13 17:27:20|25550.6|25470.6|25556.8|25476.8|25556.8|25476.8|25550.33|25470.33|10
1733973380000|2024-12-12 03:16:20|25678.57|25598.57|25685.21|25605.21|25690.88|25610.88|25678.57|25598.57|10
1734110850000|2024-12-13 17:27:30|25558.16|25478.16|25557.63|25477.63|25559.73|25479.73|25557.57|25477.57|10
1733973390000|2024-12-12 03:16:30|25684.29|25604.29|25679.72|25599.72|25684.29|25604.29|25679.72|25599.72|10
1734110860000|2024-12-13 17:27:40|25557.65|25477.65|25559.77|25479.77|25560.32|25480.32|25557.65|25477.65|10
1733973400000|2024-12-12 03:16:40|25678.09|25598.09|25672.16|25592.16|25678.09|25598.09|25672.05|25592.05|10
1734110870000|2024-12-13 17:27:50|25559.63|25479.63|25557.53|25477.53|25559.63|25479.63|25557.53|25477.53|8
1733973410000|2024-12-12 03:16:50|25672.37|25592.37|25654.51|25574.51|25672.43|25592.43|25653.8|25573.8|10
1734110880000|2024-12-13 17:28:00|25558.33|25478.33|25557.82|25477.82|25558.78|25478.78|25557.82|25477.82|9
1733973420000|2024-12-12 03:17:00|25653.92|25573.92|25653.53|25573.53|25653.92|25573.92|25652.59|25572.59|10
1734110890000|2024-12-13 17:28:10|25557.23|25477.23|25557.57|25477.57|25558.52|25478.52|25557.23|25477.23|10
1733973430000|2024-12-12 03:17:10|25653.51|25573.51|25642.85|25562.85|25653.7|25573.7|25642.85|25562.85|10
1734110900000|2024-12-13 17:28:20|25558.79|25478.79|25559.98|25479.98|25559.98|25479.98|25558.79|25478.79|10
1733973440000|2024-12-12 03:17:20|25641.37|25561.37|25637.61|25557.61|25641.42|25561.42|25637.61|25557.61|10
1734110910000|2024-12-13 17:28:30|25560.24|25480.24|25564.63|25484.63|25565.42|25485.42|25560.24|25480.24|10
1733973450000|2024-12-12 03:17:30|25637.46|25557.46|25640.82|25560.82|25640.82|25560.82|25636.02|25556.02|10
1734110920000|2024-12-13 17:28:40|25564.41|25484.41|25561.34|25481.34|25564.41|25484.41|25560.96|25480.96|9
1733973460000|2024-12-12 03:17:40|25641.3|25561.3|25646.59|25566.59|25646.59|25566.59|25641.3|25561.3|10
1734110930000|2024-12-13 17:28:50|25561.63|25481.63|25559.61|25479.61|25561.63|25481.63|25559.61|25479.61|10
1733973470000|2024-12-12 03:17:50|25646.64|25566.64|25645.27|25565.27|25646.74|25566.74|25645.27|25565.27|10
1734110940000|2024-12-13 17:29:00|25559.56|25479.56|25560.21|25480.21|25560.21|25480.21|25559.56|25479.56|9
1733973480000|2024-12-12 03:18:00|25645.23|25565.23|25647.9|25567.9|25647.9|25567.9|25645.23|25565.23|10
1734110950000|2024-12-13 17:29:10|25560.39|25480.39|25560.17|25480.17|25560.9|25480.9|25560.13|25480.13|10
1733973490000|2024-12-12 03:18:10|25647.16|25567.16|25647.25|25567.25|25647.25|25567.25|25646.07|25566.07|10
1734110960000|2024-12-13 17:29:20|25560.94|25480.94|25559.84|25479.84|25561.14|25481.14|25559.84|25479.84|10
1733973500000|2024-12-12 03:18:20|25649|25569|25660.07|25580.07|25660.07|25580.07|25647.81|25567.81|10
1734110970000|2024-12-13 17:29:30|25560.13|25480.13|25563.8|25483.8|25563.8|25483.8|25560.13|25480.13|10
1733973510000|2024-12-12 03:18:30|25660.76|25580.76|25657.26|25577.26|25660.76|25580.76|25657.26|25577.26|10
1734110980000|2024-12-13 17:29:40|25564.37|25484.37|25564.92|25484.92|25564.92|25484.92|25563.85|25483.85|10
1733973520000|2024-12-12 03:18:40|25656.68|25576.68|25658.06|25578.06|25658.61|25578.61|25656.49|25576.49|10
1734110990000|2024-12-13 17:29:50|25564.9|25484.9|25564.81|25484.81|25565|25485|25564.33|25484.33|10
1733973530000|2024-12-12 03:18:50|25657.72|25577.72|25660.28|25580.28|25661.71|25581.71|25657.72|25577.72|10
1734111000000|2024-12-13 17:30:00|25564.82|25484.82|25564.04|25484.04|25564.82|25484.82|25563.17|25483.17|10
1733973540000|2024-12-12 03:19:00|25660.01|25580.01|25657.35|25577.35|25660.01|25580.01|25656.77|25576.77|10
1734111010000|2024-12-13 17:30:10|25563.97|25483.97|25562.62|25482.62|25563.97|25483.97|25561.26|25481.26|10
1733973550000|2024-12-12 03:19:10|25657.56|25577.56|25658.44|25578.44|25658.55|25578.55|25656.91|25576.91|10
1734111020000|2024-12-13 17:30:20|25562.58|25482.58|25561.16|25481.16|25562.58|25482.58|25561.01|25481.01|10
1733973560000|2024-12-12 03:19:20|25658.32|25578.32|25655.47|25575.47|25658.32|25578.32|25655.47|25575.47|10
1734111030000|2024-12-13 17:30:30|25561.23|25481.23|25561.38|25481.38|25561.38|25481.38|25559.96|25479.96|10
1733973570000|2024-12-12 03:19:30|25655.41|25575.41|25653.04|25573.04|25655.41|25575.41|25653.04|25573.04|10
1734111040000|2024-12-13 17:30:40|25561.64|25481.64|25561.52|25481.52|25562.51|25482.51|25561.41|25481.41|10
1733973580000|2024-12-12 03:19:40|25652.97|25572.97|25659.26|25579.26|25659.26|25579.26|25652.21|25572.21|10
1734111050000|2024-12-13 17:30:50|25561.36|25481.36|25561.15|25481.15|25561.36|25481.36|25560.59|25480.59|9
1733973590000|2024-12-12 03:19:50|25660.88|25580.88|25664.29|25584.29|25664.57|25584.57|25660.88|25580.88|10
1734111060000|2024-12-13 17:31:00|25561.16|25481.16|25562.44|25482.44|25562.44|25482.44|25560.71|25480.71|10
1733973600000|2024-12-12 03:20:00|25665.03|25585.03|25670.95|25590.95|25671.04|25591.04|25664.63|25584.63|10
1734111070000|2024-12-13 17:31:10|25562.37|25482.37|25568.19|25488.19|25568.19|25488.19|25562.37|25482.37|10
1733973610000|2024-12-12 03:20:10|25672.66|25592.66|25684.26|25604.26|25684.43|25604.43|25672.66|25592.66|10
1734111080000|2024-12-13 17:31:20|25568.25|25488.25|25581.27|25501.27|25581.56|25501.56|25568.25|25488.25|10
1733973620000|2024-12-12 03:20:20|25684.57|25604.57|25690.96|25610.96|25690.96|25610.96|25684.57|25604.57|10
1734111090000|2024-12-13 17:31:30|25581.49|25501.49|25578.67|25498.67|25581.97|25501.97|25578.67|25498.67|10
1733973630000|2024-12-12 03:20:30|25690.13|25610.13|25692.44|25612.44|25693.65|25613.65|25690.09|25610.09|10
1734111100000|2024-12-13 17:31:40|25578.79|25498.79|25577.68|25497.68|25579.68|25499.68|25577.62|25497.62|10
1733973640000|2024-12-12 03:20:40|25692.78|25612.78|25696.49|25616.49|25696.49|25616.49|25692.5|25612.5|10
1734111110000|2024-12-13 17:31:50|25577.48|25497.48|25569.07|25489.07|25577.48|25497.48|25569.07|25489.07|10
1733973650000|2024-12-12 03:20:50|25698.21|25618.21|25713.21|25633.21|25713.21|25633.21|25698.21|25618.21|10
1734111120000|2024-12-13 17:32:00|25567.98|25487.98|25564.01|25484.01|25567.98|25487.98|25563.83|25483.83|10
1733973660000|2024-12-12 03:21:00|25713.65|25633.65|25721.16|25641.16|25721.16|25641.16|25713.65|25633.65|10
1734111130000|2024-12-13 17:32:10|25564.1|25484.1|25558.69|25478.69|25564.1|25484.1|25558.69|25478.69|10
1733973670000|2024-12-12 03:21:10|25723.16|25643.16|25725.79|25645.79|25725.79|25645.79|25721.9|25641.9|10
1734111140000|2024-12-13 17:32:20|25557.25|25477.25|25550.08|25470.08|25557.25|25477.25|25550.08|25470.08|10
1733973680000|2024-12-12 03:21:20|25728.39|25648.39|25734.71|25654.71|25734.8|25654.8|25728.21|25648.21|10
1734111150000|2024-12-13 17:32:30|25550.66|25470.66|25542.55|25462.55|25550.66|25470.66|25542.55|25462.55|10
1733973690000|2024-12-12 03:21:30|25734.66|25654.66|25734.62|25654.62|25735.76|25655.76|25733.55|25653.55|10
1734111160000|2024-12-13 17:32:40|25542.37|25462.37|25535.84|25455.84|25542.37|25462.37|25535.84|25455.84|10
1733973700000|2024-12-12 03:21:40|25736.88|25656.88|25741.96|25661.96|25741.96|25661.96|25736.88|25656.88|10
1734111170000|2024-12-13 17:32:50|25537.04|25457.04|25536|25456|25539.09|25459.09|25536|25456|9
1733973710000|2024-12-12 03:21:50|25744.13|25664.13|25745.21|25665.21|25745.8|25665.8|25744.13|25664.13|10
1734111180000|2024-12-13 17:33:00|25535.7|25455.7|25531.11|25451.11|25535.72|25455.72|25530.84|25450.84|10
1733973720000|2024-12-12 03:22:00|25744.76|25664.76|25747.34|25667.34|25747.34|25667.34|25743.25|25663.25|10
1734111190000|2024-12-13 17:33:10|25529.91|25449.91|25519.36|25439.36|25529.91|25449.91|25519.36|25439.36|10
1733973730000|2024-12-12 03:22:10|25747.08|25667.08|25747.48|25667.48|25747.76|25667.76|25746.64|25666.64|10
1734111200000|2024-12-13 17:33:20|25518.21|25438.21|25510.55|25430.55|25518.21|25438.21|25510.55|25430.55|10
1733973740000|2024-12-12 03:22:20|25746.56|25666.56|25752|25672|25752|25672|25746.51|25666.51|10
1734111210000|2024-12-13 17:33:30|25511.08|25431.08|25502.96|25422.96|25511.33|25431.33|25502.82|25422.82|10
1733973750000|2024-12-12 03:22:30|25752.06|25672.06|25755.34|25675.34|25755.34|25675.34|25750.65|25670.65|10
1734111220000|2024-12-13 17:33:40|25503.55|25423.55|25508.32|25428.32|25508.34|25428.34|25503.55|25423.55|10
1733973760000|2024-12-12 03:22:40|25755.63|25675.63|25758.86|25678.86|25759.91|25679.91|25752.51|25672.51|10
1734111230000|2024-12-13 17:33:50|25508.11|25428.11|25507.07|25427.07|25508.11|25428.11|25507.04|25427.04|10
1733973770000|2024-12-12 03:22:50|25758.8|25678.8|25753.42|25673.42|25758.98|25678.98|25753.42|25673.42|10
1734111240000|2024-12-13 17:34:00|25506.46|25426.46|25502.49|25422.49|25506.46|25426.46|25502.48|25422.48|10
1733973780000|2024-12-12 03:23:00|25752.3|25672.3|25743.85|25663.85|25752.3|25672.3|25742.66|25662.66|10
1734111250000|2024-12-13 17:34:10|25502.88|25422.88|25498.31|25418.31|25503.59|25423.59|25498.31|25418.31|10
1733973790000|2024-12-12 03:23:10|25744.65|25664.65|25749.28|25669.28|25749.28|25669.28|25744.3|25664.3|10
1734111260000|2024-12-13 17:34:20|25497.52|25417.52|25498.57|25418.57|25498.57|25418.57|25497.03|25417.03|10
1733973800000|2024-12-12 03:23:20|25749.08|25669.08|25751.67|25671.67|25752.14|25672.14|25749.08|25669.08|10
1734111270000|2024-12-13 17:34:30|25498.25|25418.25|25498.15|25418.15|25498.28|25418.28|25497.23|25417.23|10
1733973810000|2024-12-12 03:23:30|25751.8|25671.8|25749.67|25669.67|25752.58|25672.58|25748.92|25668.92|10
1734111280000|2024-12-13 17:34:40|25498.04|25418.04|25494.6|25414.6|25498.04|25418.04|25492.34|25412.34|10
1733973820000|2024-12-12 03:23:40|25749.69|25669.69|25751.57|25671.57|25751.57|25671.57|25749.54|25669.54|10
1734111290000|2024-12-13 17:34:50|25494.7|25414.7|25495.92|25415.92|25497.05|25417.05|25494.7|25414.7|10
1733973830000|2024-12-12 03:23:50|25752.12|25672.12|25739.59|25659.59|25752.12|25672.12|25739.59|25659.59|10
1734111300000|2024-12-13 17:35:00|25496.13|25416.13|25507.16|25427.16|25507.16|25427.16|25496.13|25416.13|10
1733973840000|2024-12-12 03:24:00|25739.88|25659.88|25742.12|25662.12|25742.12|25662.12|25737.67|25657.67|10
1734111310000|2024-12-13 17:35:10|25507.07|25427.07|25512.85|25432.85|25513.14|25433.14|25507.07|25427.07|10
1733973850000|2024-12-12 03:24:10|25742.46|25662.46|25743.17|25663.17|25744.29|25664.29|25742.46|25662.46|10
1734111320000|2024-12-13 17:35:20|25513.03|25433.03|25512.32|25432.32|25513.03|25433.03|25511.43|25431.43|10
1733973860000|2024-12-12 03:24:20|25743.25|25663.25|25747.24|25667.24|25747.65|25667.65|25743.25|25663.25|10
1734111330000|2024-12-13 17:35:30|25511.97|25431.97|25515.37|25435.37|25515.75|25435.75|25511.97|25431.97|10
1733973870000|2024-12-12 03:24:30|25746.46|25666.46|25750.6|25670.6|25750.6|25670.6|25745.55|25665.55|10
1734111340000|2024-12-13 17:35:40|25516.28|25436.28|25511.31|25431.31|25516.92|25436.92|25511.31|25431.31|10
1733973880000|2024-12-12 03:24:40|25750.43|25670.43|25751.78|25671.78|25751.79|25671.79|25750.36|25670.36|10
1734111350000|2024-12-13 17:35:50|25510.43|25430.43|25504.22|25424.22|25510.43|25430.43|25503.31|25423.31|10
1733973890000|2024-12-12 03:24:50|25751.53|25671.53|25754.11|25674.11|25754.19|25674.19|25750.93|25670.93|10
1734111360000|2024-12-13 17:36:00|25505.53|25425.53|25498.26|25418.26|25507.92|25427.92|25498.26|25418.26|10
1733973900000|2024-12-12 03:25:00|25753.96|25673.96|25752.74|25672.74|25753.96|25673.96|25752.74|25672.74|10
1734111370000|2024-12-13 17:36:10|25496.71|25416.71|25493.52|25413.52|25496.71|25416.71|25493.25|25413.25|10
1733973910000|2024-12-12 03:25:10|25751.56|25671.56|25754.58|25674.58|25754.72|25674.72|25751.5|25671.5|10
1734111380000|2024-12-13 17:36:20|25493.83|25413.83|25499.77|25419.77|25499.77|25419.77|25493.83|25413.83|10
1733973920000|2024-12-12 03:25:20|25754.68|25674.68|25760.84|25680.84|25761.74|25681.74|25754.68|25674.68|10
1734111390000|2024-12-13 17:36:30|25500.54|25420.54|25501.9|25421.9|25501.9|25421.9|25500.54|25420.54|10
1733973930000|2024-12-12 03:25:30|25759.85|25679.85|25772.35|25692.35|25772.35|25692.35|25759.85|25679.85|10
1734111400000|2024-12-13 17:36:40|25502.68|25422.68|25502.93|25422.93|25504.42|25424.42|25502.68|25422.68|10
1734111410000|2024-12-13 17:36:50|25501.45|25421.45|25502.05|25422.05|25502.05|25422.05|25500.76|25420.76|10
1733973940000|2024-12-12 03:25:40|25774|25694|25776.4|25696.4|25778.2|25698.2|25774|25694|9
1734111420000|2024-12-13 17:37:00|25502.04|25422.04|25501.74|25421.74|25502.04|25422.04|25500.06|25420.06|10
1733973950000|2024-12-12 03:25:50|25776.28|25696.28|25784.19|25704.19|25784.19|25704.19|25776.28|25696.28|10
1734111430000|2024-12-13 17:37:10|25501.97|25421.97|25503.26|25423.26|25504.44|25424.44|25501.69|25421.69|10
1733973960000|2024-12-12 03:26:00|25784.86|25704.86|25785.12|25705.12|25785.14|25705.14|25781.88|25701.88|10
1734111440000|2024-12-13 17:37:20|25502.91|25422.91|25499.41|25419.41|25502.91|25422.91|25499.17|25419.17|9
1733973970000|2024-12-12 03:26:10|25785.28|25705.28|25791|25711|25791|25711|25784.66|25704.66|10
1734111450000|2024-12-13 17:37:30|25499.7|25419.7|25501.04|25421.04|25501.04|25421.04|25499.7|25419.7|10
1733973980000|2024-12-12 03:26:20|25800.2|25720.2|25804.4|25724.4|25805.8|25725.8|25800.2|25720.2|9
1734111460000|2024-12-13 17:37:40|25501.06|25421.06|25500.02|25420.02|25501.06|25421.06|25499.98|25419.98|10
1733973990000|2024-12-12 03:26:30|25805.09|25725.09|25802.51|25722.51|25805.18|25725.18|25801.9|25721.9|10
1734111470000|2024-12-13 17:37:50|25500.08|25420.08|25500.91|25420.91|25500.91|25420.91|25499.78|25419.78|10
1733974000000|2024-12-12 03:26:40|25804|25724|25808.81|25728.81|25808.81|25728.81|25804|25724|10
1734111480000|2024-12-13 17:38:00|25501.07|25421.07|25499.42|25419.42|25501.63|25421.63|25498.81|25418.81|10
1733974010000|2024-12-12 03:26:50|25808.87|25728.87|25813.83|25733.83|25813.83|25733.83|25808.07|25728.07|10
1734111490000|2024-12-13 17:38:10|25499.99|25419.99|25500|25420|25502.13|25422.13|25499.99|25419.99|10
1733974020000|2024-12-12 03:27:00|25815.81|25735.81|25821.93|25741.93|25822.03|25742.03|25815.81|25735.81|10
1734111500000|2024-12-13 17:38:20|25500.47|25420.47|25501.71|25421.71|25502.29|25422.29|25500.47|25420.47|10
1733974030000|2024-12-12 03:27:10|25824.55|25744.55|25814.96|25734.96|25824.55|25744.55|25814.73|25734.73|10
1734111510000|2024-12-13 17:38:30|25501.76|25421.76|25518.61|25438.61|25518.61|25438.61|25501.76|25421.76|10
1733974040000|2024-12-12 03:27:20|25812.36|25732.36|25818.2|25738.2|25818.2|25738.2|25810.96|25730.96|10
1734111520000|2024-12-13 17:38:40|25519.41|25439.41|25527.19|25447.19|25527.19|25447.19|25519.41|25439.41|10
1733974050000|2024-12-12 03:27:30|25818.32|25738.32|25816.3|25736.3|25821.26|25741.26|25816.3|25736.3|10
1734111530000|2024-12-13 17:38:50|25528.31|25448.31|25545.48|25465.48|25545.48|25465.48|25528.31|25448.31|10
1733974060000|2024-12-12 03:27:40|25814.81|25734.81|25805.3|25725.3|25814.81|25734.81|25804.29|25724.29|10
1734111540000|2024-12-13 17:39:00|25545.49|25465.49|25554.97|25474.97|25555.85|25475.85|25545.49|25465.49|10
1733974070000|2024-12-12 03:27:50|25805.53|25725.53|25814.51|25734.51|25814.51|25734.51|25805.53|25725.53|10
1734111550000|2024-12-13 17:39:10|25555.69|25475.69|25558.23|25478.23|25558.6|25478.6|25555.69|25475.69|10
1733974080000|2024-12-12 03:28:00|25815.57|25735.57|25819.78|25739.78|25819.78|25739.78|25815.11|25735.11|10
1734111560000|2024-12-13 17:39:20|25557.48|25477.48|25558.98|25478.98|25558.98|25478.98|25557.48|25477.48|10
1733974090000|2024-12-12 03:28:10|25819.9|25739.9|25826.4|25746.4|25826.4|25746.4|25819.9|25739.9|10
1734111570000|2024-12-13 17:39:30|25559.29|25479.29|25555.89|25475.89|25559.29|25479.29|25555.82|25475.82|10
1733974100000|2024-12-12 03:28:20|25827.76|25747.76|25837.5|25757.5|25839.4|25759.4|25827.76|25747.76|10
1734111580000|2024-12-13 17:39:40|25555.1|25475.1|25555.73|25475.73|25555.73|25475.73|25554.07|25474.07|10
1733974110000|2024-12-12 03:28:30|25837.13|25757.13|25830.1|25750.1|25837.13|25757.13|25830.1|25750.1|10
1734111590000|2024-12-13 17:39:50|25555.89|25475.89|25553.83|25473.83|25555.89|25475.89|25553.83|25473.83|10
1733974120000|2024-12-12 03:28:40|25829.73|25749.73|25834.61|25754.61|25834.61|25754.61|25829.73|25749.73|10
1734111600000|2024-12-13 17:40:00|25553.73|25473.73|25554.97|25474.97|25555.14|25475.14|25553.73|25473.73|10
1733974130000|2024-12-12 03:28:50|25835.01|25755.01|25830|25750|25835.01|25755.01|25829.23|25749.23|9
1734111610000|2024-12-13 17:40:10|25554.74|25474.74|25549.27|25469.27|25554.74|25474.74|25549.27|25469.27|10
1733974140000|2024-12-12 03:29:00|25830.05|25750.05|25837.3|25757.3|25837.3|25757.3|25830.05|25750.05|10
1734111620000|2024-12-13 17:40:20|25551.08|25471.08|25556.47|25476.47|25556.47|25476.47|25551.08|25471.08|10
1733974150000|2024-12-12 03:29:10|25836.73|25756.73|25832.36|25752.36|25836.73|25756.73|25832.36|25752.36|10
1734111630000|2024-12-13 17:40:30|25557.01|25477.01|25553.55|25473.55|25557.56|25477.56|25552.59|25472.59|10
1733974160000|2024-12-12 03:29:20|25832.46|25752.46|25838.01|25758.01|25838.39|25758.39|25832.46|25752.46|10
1734111640000|2024-12-13 17:40:40|25554.18|25474.18|25556.38|25476.38|25557.01|25477.01|25554.18|25474.18|10
1733974170000|2024-12-12 03:29:30|25837.24|25757.24|25850.81|25770.81|25850.81|25770.81|25837.24|25757.24|10
1734111650000|2024-12-13 17:40:50|25556.25|25476.25|25557.28|25477.28|25557.55|25477.55|25556.25|25476.25|10
1733974180000|2024-12-12 03:29:40|25853.97|25773.97|25861.06|25781.06|25862.13|25782.13|25853.97|25773.97|10
1734111660000|2024-12-13 17:41:00|25556.52|25476.52|25555.09|25475.09|25556.52|25476.52|25552.27|25472.27|10
1733974190000|2024-12-12 03:29:50|25861.2|25781.2|25858.79|25778.79|25861.2|25781.2|25858.32|25778.32|10
1734111670000|2024-12-13 17:41:10|25555.47|25475.47|25557.36|25477.36|25558.59|25478.59|25555.47|25475.47|10
1733974200000|2024-12-12 03:30:00|25852.63|25772.63|25850.33|25770.33|25853.04|25773.04|25850|25770|10
1734111680000|2024-12-13 17:41:20|25556.94|25476.94|25560.22|25480.22|25560.22|25480.22|25556.94|25476.94|10
1733974210000|2024-12-12 03:30:10|25850.04|25770.04|25843.43|25763.43|25850.04|25770.04|25843.43|25763.43|10
1734111690000|2024-12-13 17:41:30|25560.52|25480.52|25567.37|25487.37|25567.37|25487.37|25560.52|25480.52|10
1733974220000|2024-12-12 03:30:20|25842.2|25762.2|25841.79|25761.79|25842.2|25762.2|25836.61|25756.61|10
1734111700000|2024-12-13 17:41:40|25567.77|25487.77|25573.78|25493.78|25574|25494|25567.77|25487.77|10
1733974230000|2024-12-12 03:30:30|25841.99|25761.99|25832|25752|25841.99|25761.99|25831.25|25751.25|9
1734111710000|2024-12-13 17:41:50|25573.84|25493.84|25576.06|25496.06|25576.15|25496.15|25573.69|25493.69|10
1733974240000|2024-12-12 03:30:40|25834.35|25754.35|25817.64|25737.64|25834.35|25754.35|25816.09|25736.09|10
1734111720000|2024-12-13 17:42:00|25576.55|25496.55|25576.77|25496.77|25576.9|25496.9|25576.32|25496.32|10
1733974250000|2024-12-12 03:30:50|25827.11|25747.11|25830.01|25750.01|25830.01|25750.01|25826.46|25746.46|10
1734111730000|2024-12-13 17:42:10|25576.8|25496.8|25582.8|25502.8|25582.8|25502.8|25576.8|25496.8|10
1733974260000|2024-12-12 03:31:00|25830.27|25750.27|25834.81|25754.81|25834.81|25754.81|25830.27|25750.27|10
1734111740000|2024-12-13 17:42:20|25582.49|25502.49|25582.65|25502.65|25584.18|25504.18|25582.49|25502.49|10
1733974270000|2024-12-12 03:31:10|25833.91|25753.91|25833.27|25753.27|25834.2|25754.2|25831.66|25751.66|10
1734111750000|2024-12-13 17:42:30|25582.55|25502.55|25586.22|25506.22|25586.22|25506.22|25582.55|25502.55|10
1733974280000|2024-12-12 03:31:20|25830.81|25750.81|25832.95|25752.95|25832.95|25752.95|25830.79|25750.79|10
1734111760000|2024-12-13 17:42:40|25586.62|25506.62|25587.25|25507.25|25587.48|25507.48|25586.62|25506.62|10
1733974290000|2024-12-12 03:31:30|25833|25753|25851.03|25771.03|25851.03|25771.03|25833|25753|10
1734111770000|2024-12-13 17:42:50|25587|25507|25586.21|25506.21|25587|25507|25585.91|25505.91|10
1733974300000|2024-12-12 03:31:40|25852.79|25772.79|25853.63|25773.63|25854.69|25774.69|25852.75|25772.75|10
1734111780000|2024-12-13 17:43:00|25585.94|25505.94|25589.32|25509.32|25589.32|25509.32|25585.2|25505.2|10
1733974310000|2024-12-12 03:31:50|25854.03|25774.03|25849.7|25769.7|25855.06|25775.06|25849.32|25769.32|10
1734111790000|2024-12-13 17:43:10|25589.03|25509.03|25590.54|25510.54|25591.04|25511.04|25588.92|25508.92|10
1733974320000|2024-12-12 03:32:00|25850.27|25770.27|25855.79|25775.79|25856.28|25776.28|25850.27|25770.27|10
1734111800000|2024-12-13 17:43:20|25589.66|25509.66|25591.43|25511.43|25591.76|25511.76|25589.64|25509.64|10
1733974330000|2024-12-12 03:32:10|25856.76|25776.76|25860.59|25780.59|25860.61|25780.61|25856.76|25776.76|10
1734111810000|2024-12-13 17:43:30|25591.9|25511.9|25592.01|25512.01|25592.52|25512.52|25591|25511|10
1733974340000|2024-12-12 03:32:20|25860.9|25780.9|25863.32|25783.32|25863.32|25783.32|25859.8|25779.8|10
1734111820000|2024-12-13 17:43:40|25591.47|25511.47|25589.44|25509.44|25591.97|25511.97|25589.44|25509.44|10
1733974350000|2024-12-12 03:32:30|25863.58|25783.58|25868.97|25788.97|25868.97|25788.97|25863.19|25783.19|10
1734111830000|2024-12-13 17:43:50|25589.06|25509.06|25591.05|25511.05|25591.22|25511.22|25589.06|25509.06|10
1733974360000|2024-12-12 03:32:40|25867.79|25787.79|25863.78|25783.78|25867.79|25787.79|25863.78|25783.78|10
1734111840000|2024-12-13 17:44:00|25590.55|25510.55|25589.5|25509.5|25590.55|25510.55|25589.15|25509.15|10
1733974370000|2024-12-12 03:32:50|25864|25784|25864.01|25784.01|25864.51|25784.51|25863.59|25783.59|10
1734111850000|2024-12-13 17:44:10|25589.98|25509.98|25595.18|25515.18|25595.36|25515.36|25589.98|25509.98|10
1733974380000|2024-12-12 03:33:00|25863.82|25783.82|25851.9|25771.9|25863.82|25783.82|25850.6|25770.6|10
1734111860000|2024-12-13 17:44:20|25595.64|25515.64|25601.41|25521.41|25602.45|25522.45|25594.36|25514.36|10
1733974390000|2024-12-12 03:33:10|25852.02|25772.02|25853.44|25773.44|25854.24|25774.24|25852.02|25772.02|10
1734111870000|2024-12-13 17:44:30|25600.57|25520.57|25598.57|25518.57|25600.57|25520.57|25598.06|25518.06|8
1733974400000|2024-12-12 03:33:20|25853.81|25773.81|25857.53|25777.53|25857.53|25777.53|25853.81|25773.81|10
1734111880000|2024-12-13 17:44:40|25598.24|25518.24|25597.9|25517.9|25598.24|25518.24|25596.31|25516.31|10
1733974410000|2024-12-12 03:33:30|25858.45|25778.45|25862.39|25782.39|25862.61|25782.61|25856.53|25776.53|10
1734111890000|2024-12-13 17:44:50|25597.67|25517.67|25594.97|25514.97|25597.67|25517.67|25594.97|25514.97|10
1733974420000|2024-12-12 03:33:40|25862.37|25782.37|25859.49|25779.49|25863.61|25783.61|25859.49|25779.49|10
1734111900000|2024-12-13 17:45:00|25595.03|25515.03|25593.24|25513.24|25595.33|25515.33|25592.67|25512.67|10
1733974430000|2024-12-12 03:33:50|25858.45|25778.45|25849.74|25769.74|25858.45|25778.45|25849.57|25769.57|10
1734111910000|2024-12-13 17:45:10|25592.79|25512.79|25589.91|25509.91|25592.79|25512.79|25589.78|25509.78|10
1733974440000|2024-12-12 03:34:00|25849.46|25769.46|25837.75|25757.75|25849.46|25769.46|25837.75|25757.75|10
1734111920000|2024-12-13 17:45:20|25589.93|25509.93|25583.58|25503.58|25590.35|25510.35|25583.58|25503.58|10
1733974450000|2024-12-12 03:34:10|25838.77|25758.77|25823.36|25743.36|25838.77|25758.77|25823.36|25743.36|10
1734111930000|2024-12-13 17:45:30|25583.1|25503.1|25586.94|25506.94|25586.94|25506.94|25580.77|25500.77|10
1733974460000|2024-12-12 03:34:20|25822.68|25742.68|25824.85|25744.85|25824.85|25744.85|25821.52|25741.52|10
1734111940000|2024-12-13 17:45:40|25585.69|25505.69|25577.19|25497.19|25585.69|25505.69|25577.19|25497.19|10
1733974470000|2024-12-12 03:34:30|25824.34|25744.34|25828.61|25748.61|25828.61|25748.61|25824.34|25744.34|10
1734111950000|2024-12-13 17:45:50|25577.41|25497.41|25574.89|25494.89|25577.76|25497.76|25574.43|25494.43|10
1733974480000|2024-12-12 03:34:40|25829.12|25749.12|25827.85|25747.85|25829.23|25749.23|25826.44|25746.44|10
1734111960000|2024-12-13 17:46:00|25575.02|25495.02|25578.45|25498.45|25578.93|25498.93|25575.02|25495.02|10
1733974490000|2024-12-12 03:34:50|25827.75|25747.75|25831.19|25751.19|25831.48|25751.48|25827.75|25747.75|10
1734111970000|2024-12-13 17:46:10|25578.73|25498.73|25575.55|25495.55|25579.4|25499.4|25575.55|25495.55|10
1733974500000|2024-12-12 03:35:00|25832.07|25752.07|25831.07|25751.07|25832.34|25752.34|25831.07|25751.07|9
1734111980000|2024-12-13 17:46:20|25574.72|25494.72|25573.21|25493.21|25574.72|25494.72|25571.84|25491.84|10
1733974510000|2024-12-12 03:35:10|25830.8|25750.8|25833.35|25753.35|25833.65|25753.65|25830.8|25750.8|10
1734111990000|2024-12-13 17:46:30|25573.2|25493.2|25565.93|25485.93|25573.2|25493.2|25565.93|25485.93|10
1733974520000|2024-12-12 03:35:20|25834.38|25754.38|25834.74|25754.74|25837.13|25757.13|25833.97|25753.97|10
1734112000000|2024-12-13 17:46:40|25566.23|25486.23|25561.9|25481.9|25566.86|25486.86|25561.26|25481.26|10
1733974530000|2024-12-12 03:35:30|25835.04|25755.04|25828.38|25748.38|25835.04|25755.04|25828.38|25748.38|10
1734112010000|2024-12-13 17:46:50|25561.38|25481.38|25559.88|25479.88|25562.85|25482.85|25559.88|25479.88|9
1733974540000|2024-12-12 03:35:40|25824.59|25744.59|25806.66|25726.66|25824.59|25744.59|25806.66|25726.66|10
1734112020000|2024-12-13 17:47:00|25559.81|25479.81|25560.83|25480.83|25560.83|25480.83|25559.34|25479.34|10
1733974550000|2024-12-12 03:35:50|25805.79|25725.79|25802.44|25722.44|25805.79|25725.79|25802.44|25722.44|10
1734112030000|2024-12-13 17:47:10|25562.04|25482.04|25562.96|25482.96|25562.96|25482.96|25561.25|25481.25|10
1733974560000|2024-12-12 03:36:00|25802.09|25722.09|25795.79|25715.79|25802.23|25722.23|25795.79|25715.79|10
1734112040000|2024-12-13 17:47:20|25563.02|25483.02|25564.05|25484.05|25564.05|25484.05|25561.58|25481.58|10
1733974570000|2024-12-12 03:36:10|25794.77|25714.77|25787.63|25707.63|25794.77|25714.77|25786.73|25706.73|10
1734112050000|2024-12-13 17:47:30|25565.24|25485.24|25570.25|25490.25|25570.25|25490.25|25565.24|25485.24|10
1733974580000|2024-12-12 03:36:20|25785.87|25705.87|25793.49|25713.49|25793.57|25713.57|25785.68|25705.68|10
1734112060000|2024-12-13 17:47:40|25571.44|25491.44|25573.54|25493.54|25573.54|25493.54|25571.44|25491.44|10
1733974590000|2024-12-12 03:36:30|25793.44|25713.44|25794.4|25714.4|25794.62|25714.62|25793.21|25713.21|10
1734112070000|2024-12-13 17:47:50|25573.24|25493.24|25571.85|25491.85|25573.28|25493.28|25570.07|25490.07|10
1733974600000|2024-12-12 03:36:40|25796.9|25716.9|25802.23|25722.23|25802.27|25722.27|25796.9|25716.9|10
1734112080000|2024-12-13 17:48:00|25571.71|25491.71|25564.61|25484.61|25571.71|25491.71|25564.61|25484.61|10
1733974610000|2024-12-12 03:36:50|25802.3|25722.3|25801.36|25721.36|25802.3|25722.3|25799.44|25719.44|10
1734112090000|2024-12-13 17:48:10|25564.29|25484.29|25559.22|25479.22|25564.29|25484.29|25558.81|25478.81|10
1733974620000|2024-12-12 03:37:00|25801.79|25721.79|25803.89|25723.89|25803.89|25723.89|25801.79|25721.79|10
1734112100000|2024-12-13 17:48:20|25558.25|25478.25|25558.73|25478.73|25558.73|25478.73|25555.42|25475.42|10
1733974630000|2024-12-12 03:37:10|25804.71|25724.71|25812.03|25732.03|25812.33|25732.33|25804.71|25724.71|9
1734112110000|2024-12-13 17:48:30|25558.94|25478.94|25558|25478|25559.17|25479.17|25557.24|25477.24|10
1733974640000|2024-12-12 03:37:20|25812.9|25732.9|25812.45|25732.45|25813.26|25733.26|25811.6|25731.6|10
1734112120000|2024-12-13 17:48:40|25558.12|25478.12|25559.88|25479.88|25559.88|25479.88|25556.41|25476.41|10
1733974650000|2024-12-12 03:37:30|25812.39|25732.39|25811.74|25731.74|25812.53|25732.53|25810.33|25730.33|10
1734112130000|2024-12-13 17:48:50|25559.25|25479.25|25559.21|25479.21|25560.04|25480.04|25559.13|25479.13|10
1733974660000|2024-12-12 03:37:40|25812.39|25732.39|25816.64|25736.64|25816.64|25736.64|25812.29|25732.29|10
1734112140000|2024-12-13 17:49:00|25559.78|25479.78|25559.43|25479.43|25559.79|25479.79|25558.94|25478.94|10
1733974670000|2024-12-12 03:37:50|25816.51|25736.51|25815.91|25735.91|25816.69|25736.69|25815.63|25735.63|10
1734112150000|2024-12-13 17:49:10|25559.3|25479.3|25557.18|25477.18|25559.3|25479.3|25557.18|25477.18|10
1733974680000|2024-12-12 03:38:00|25816.19|25736.19|25815.66|25735.66|25818.33|25738.33|25815.66|25735.66|10
1734112160000|2024-12-13 17:49:20|25557.61|25477.61|25557.83|25477.83|25558.34|25478.34|25557.55|25477.55|10
1733974690000|2024-12-12 03:38:10|25814.77|25734.77|25811.49|25731.49|25814.77|25734.77|25810.59|25730.59|10
1734112170000|2024-12-13 17:49:30|25557.74|25477.74|25557.28|25477.28|25557.74|25477.74|25555.26|25475.26|10
1733974700000|2024-12-12 03:38:20|25811.87|25731.87|25811.18|25731.18|25811.87|25731.87|25810.73|25730.73|10
1734112180000|2024-12-13 17:49:40|25557.64|25477.64|25558.56|25478.56|25558.56|25478.56|25557.06|25477.06|9
1733974710000|2024-12-12 03:38:30|25811.22|25731.22|25818.45|25738.45|25818.9|25738.9|25811.22|25731.22|10
1734112190000|2024-12-13 17:49:50|25558.52|25478.52|25557.51|25477.51|25558.52|25478.52|25557.04|25477.04|10
1733974720000|2024-12-12 03:38:40|25819.44|25739.44|25820.4|25740.4|25820.96|25740.96|25819.44|25739.44|10
1734112200000|2024-12-13 17:50:00|25557.5|25477.5|25550.44|25470.44|25557.9|25477.9|25550.44|25470.44|10
1733974730000|2024-12-12 03:38:50|25820.7|25740.7|25820.52|25740.52|25820.97|25740.97|25819.37|25739.37|10
1734112210000|2024-12-13 17:50:10|25548.46|25468.46|25540.45|25460.45|25548.46|25468.46|25540.01|25460.01|10
1733974740000|2024-12-12 03:39:00|25820.36|25740.36|25821.35|25741.35|25821.64|25741.64|25819.34|25739.34|10
1734112220000|2024-12-13 17:50:20|25540.19|25460.19|25542.22|25462.22|25543.29|25463.29|25540.19|25460.19|10
1733974750000|2024-12-12 03:39:10|25821.34|25741.34|25821.95|25741.95|25824.44|25744.44|25821.34|25741.34|10
1734112230000|2024-12-13 17:50:30|25541.61|25461.61|25532.53|25452.53|25541.61|25461.61|25532.53|25452.53|10
1733974760000|2024-12-12 03:39:20|25820.81|25740.81|25831.05|25751.05|25831.05|25751.05|25820.74|25740.74|10
1734112240000|2024-12-13 17:50:40|25531.3|25451.3|25536.16|25456.16|25536.16|25456.16|25531.3|25451.3|10
1733974770000|2024-12-12 03:39:30|25831.26|25751.26|25831.56|25751.56|25833.59|25753.59|25831.26|25751.26|10
1734112250000|2024-12-13 17:50:50|25536.72|25456.72|25542.12|25462.12|25542.13|25462.13|25536.72|25456.72|10
1733974780000|2024-12-12 03:39:40|25832.38|25752.38|25830.78|25750.78|25832.38|25752.38|25830.78|25750.78|10
1734112260000|2024-12-13 17:51:00|25541.98|25461.98|25547.8|25467.8|25547.8|25467.8|25541.98|25461.98|10
1733974790000|2024-12-12 03:39:50|25830.13|25750.13|25829.12|25749.12|25830.45|25750.45|25828.79|25748.79|10
1734112270000|2024-12-13 17:51:10|25548.33|25468.33|25558.51|25478.51|25558.51|25478.51|25548.33|25468.33|10
1733974800000|2024-12-12 03:40:00|25830.93|25750.93|25832.78|25752.78|25833.11|25753.11|25830.93|25750.93|10
1734112280000|2024-12-13 17:51:20|25558.29|25478.29|25560.26|25480.26|25560.3|25480.3|25558.23|25478.23|10
1733974810000|2024-12-12 03:40:10|25833.48|25753.48|25833.78|25753.78|25835.61|25755.61|25833.48|25753.48|10
1734112290000|2024-12-13 17:51:30|25559.89|25479.89|25562.19|25482.19|25562.19|25482.19|25559.18|25479.18|10
1733974820000|2024-12-12 03:40:20|25833.75|25753.75|25823.13|25743.13|25833.81|25753.81|25823.13|25743.13|10
1734112300000|2024-12-13 17:51:40|25562.57|25482.57|25569.82|25489.82|25570.24|25490.24|25562.48|25482.48|10
1733974830000|2024-12-12 03:40:30|25823.55|25743.55|25823.53|25743.53|25825.39|25745.39|25822.67|25742.67|10
1734112310000|2024-12-13 17:51:50|25569.03|25489.03|25577.68|25497.68|25577.68|25497.68|25568.47|25488.47|10
1733974840000|2024-12-12 03:40:40|25822.7|25742.7|25820.9|25740.9|25822.7|25742.7|25820.9|25740.9|10
1734112320000|2024-12-13 17:52:00|25579.08|25499.08|25590.12|25510.12|25590.12|25510.12|25579.08|25499.08|10
1733974850000|2024-12-12 03:40:50|25819.65|25739.65|25818.02|25738.02|25819.65|25739.65|25816.91|25736.91|10
1734112330000|2024-12-13 17:52:10|25591.43|25511.43|25602.49|25522.49|25602.49|25522.49|25591.43|25511.43|10
1733974860000|2024-12-12 03:41:00|25818.11|25738.11|25813.75|25733.75|25819.66|25739.66|25813.75|25733.75|10
1734112340000|2024-12-13 17:52:20|25602.32|25522.32|25603.77|25523.77|25603.77|25523.77|25602.32|25522.32|10
1733974870000|2024-12-12 03:41:10|25811.47|25731.47|25805.54|25725.54|25811.47|25731.47|25805.5|25725.5|10
1734112350000|2024-12-13 17:52:30|25603.79|25523.79|25610.86|25530.86|25610.86|25530.86|25602.72|25522.72|10
1733974880000|2024-12-12 03:41:20|25805.37|25725.37|25801.46|25721.46|25806.54|25726.54|25801.46|25721.46|10
1734112360000|2024-12-13 17:52:40|25611.21|25531.21|25613.4|25533.4|25615.56|25535.56|25611.21|25531.21|10
1733974890000|2024-12-12 03:41:30|25799.63|25719.63|25788.41|25708.41|25799.63|25719.63|25788.41|25708.41|10
1734112370000|2024-12-13 17:52:50|25613.48|25533.48|25612.52|25532.52|25614.42|25534.42|25612.52|25532.52|10
1733974900000|2024-12-12 03:41:40|25787.41|25707.41|25786.42|25706.42|25787.41|25707.41|25785.19|25705.19|10
1734112380000|2024-12-13 17:53:00|25612.1|25532.1|25613.01|25533.01|25613.29|25533.29|25611.48|25531.48|10
1733974910000|2024-12-12 03:41:50|25786.44|25706.44|25791.95|25711.95|25791.95|25711.95|25786.44|25706.44|10
1734112390000|2024-12-13 17:53:10|25613.45|25533.45|25616|25536|25616|25536|25613.45|25533.45|10
1733974920000|2024-12-12 03:42:00|25789.68|25709.68|25793.91|25713.91|25794.97|25714.97|25789.6|25709.6|10
1734112400000|2024-12-13 17:53:20|25616.75|25536.75|25625.91|25545.91|25625.91|25545.91|25616.75|25536.75|10
1733974930000|2024-12-12 03:42:10|25793.92|25713.92|25798.88|25718.88|25799.66|25719.66|25793.61|25713.61|10
1734112410000|2024-12-13 17:53:30|25626.77|25546.77|25632.07|25552.07|25632.07|25552.07|25626.77|25546.77|10
1733974940000|2024-12-12 03:42:20|25799.58|25719.58|25802.73|25722.73|25802.73|25722.73|25799.12|25719.12|10
1734112420000|2024-12-13 17:53:40|25633.92|25553.92|25642.26|25562.26|25642.26|25562.26|25633.61|25553.61|10
1733974950000|2024-12-12 03:42:30|25802.87|25722.87|25804.36|25724.36|25806.46|25726.46|25802.87|25722.87|10
1734112430000|2024-12-13 17:53:50|25642.49|25562.49|25640.78|25560.78|25643.04|25563.04|25640.61|25560.61|10
1733974960000|2024-12-12 03:42:40|25804.3|25724.3|25801.45|25721.45|25804.3|25724.3|25801.29|25721.29|10
1734112440000|2024-12-13 17:54:00|25640.64|25560.64|25637.93|25557.93|25640.64|25560.64|25637.93|25557.93|10
1733974970000|2024-12-12 03:42:50|25800.5|25720.5|25796.2|25716.2|25801.11|25721.11|25796.2|25716.2|10
1734112450000|2024-12-13 17:54:10|25639.19|25559.19|25649.42|25569.42|25649.42|25569.42|25639.19|25559.19|10
1733974980000|2024-12-12 03:43:00|25797.27|25717.27|25799.66|25719.66|25799.66|25719.66|25796.77|25716.77|10
1734112460000|2024-12-13 17:54:20|25650.07|25570.07|25648.61|25568.61|25650.07|25570.07|25648.61|25568.61|9
1733974990000|2024-12-12 03:43:10|25798.76|25718.76|25801.08|25721.08|25801.08|25721.08|25798.34|25718.34|10
1734112470000|2024-12-13 17:54:30|25648.58|25568.58|25649.27|25569.27|25649.71|25569.71|25648.54|25568.54|10
1733975000000|2024-12-12 03:43:20|25801.65|25721.65|25808.1|25728.1|25808.1|25728.1|25801.65|25721.65|10
1734112480000|2024-12-13 17:54:40|25649.29|25569.29|25651.09|25571.09|25651.09|25571.09|25649.29|25569.29|9
1733975010000|2024-12-12 03:43:30|25808.11|25728.11|25805.06|25725.06|25809.09|25729.09|25805.06|25725.06|10
1734112490000|2024-12-13 17:54:50|25651.31|25571.31|25656.42|25576.42|25656.42|25576.42|25651.31|25571.31|10
1733975020000|2024-12-12 03:43:40|25805.5|25725.5|25796.44|25716.44|25805.5|25725.5|25796.44|25716.44|10
1734112500000|2024-12-13 17:55:00|25658.24|25578.24|25659.4|25579.4|25659.46|25579.46|25658.24|25578.24|10
1733975030000|2024-12-12 03:43:50|25796.79|25716.79|25797.94|25717.94|25798.23|25718.23|25796.79|25716.79|10
1734112510000|2024-12-13 17:55:10|25659.25|25579.25|25658.29|25578.29|25659.25|25579.25|25657.57|25577.57|10
1733975040000|2024-12-12 03:44:00|25797.92|25717.92|25800.82|25720.82|25800.82|25720.82|25796.45|25716.45|10
1734112520000|2024-12-13 17:55:20|25658.65|25578.65|25656.93|25576.93|25658.65|25578.65|25656.08|25576.08|10
1733975050000|2024-12-12 03:44:10|25800.46|25720.46|25791.52|25711.52|25800.46|25720.46|25791.52|25711.52|10
1734112530000|2024-12-13 17:55:30|25657.81|25577.81|25657.74|25577.74|25657.81|25577.81|25657.18|25577.18|10
1733975060000|2024-12-12 03:44:20|25789.62|25709.62|25787.54|25707.54|25790.36|25710.36|25787.54|25707.54|9
1734112540000|2024-12-13 17:55:40|25657.76|25577.76|25653.26|25573.26|25657.82|25577.82|25653.26|25573.26|10
1733975070000|2024-12-12 03:44:30|25788.34|25708.34|25781.23|25701.23|25788.34|25708.34|25781.23|25701.23|10
1734112550000|2024-12-13 17:55:50|25651.82|25571.82|25656.71|25576.71|25656.75|25576.75|25650.76|25570.76|10
1733975080000|2024-12-12 03:44:40|25780.69|25700.69|25784.34|25704.34|25784.34|25704.34|25779.86|25699.86|10
1734112560000|2024-12-13 17:56:00|25656.88|25576.88|25655.47|25575.47|25657.23|25577.23|25655.47|25575.47|10
1733975090000|2024-12-12 03:44:50|25785.4|25705.4|25784.91|25704.91|25786.12|25706.12|25784.91|25704.91|9
1734112570000|2024-12-13 17:56:10|25655.38|25575.38|25652.88|25572.88|25655.38|25575.38|25652.62|25572.62|9
1733975100000|2024-12-12 03:45:00|25785.31|25705.31|25788.53|25708.53|25788.79|25708.79|25785.31|25705.31|10
1734112580000|2024-12-13 17:56:20|25652.53|25572.53|25652.77|25572.77|25653.17|25573.17|25651.67|25571.67|9
1733975110000|2024-12-12 03:45:10|25785.73|25705.73|25790.23|25710.23|25790.23|25710.23|25785.73|25705.73|10
1734112590000|2024-12-13 17:56:30|25652.63|25572.63|25651.97|25571.97|25653.41|25573.41|25651.77|25571.77|10
1733975120000|2024-12-12 03:45:20|25789.43|25709.43|25797.03|25717.03|25797.03|25717.03|25789.43|25709.43|10
1734112600000|2024-12-13 17:56:40|25651.75|25571.75|25652.05|25572.05|25652.73|25572.73|25651.19|25571.19|10
1733975130000|2024-12-12 03:45:30|25797.19|25717.19|25798.22|25718.22|25798.22|25718.22|25794.32|25714.32|10
1734112610000|2024-12-13 17:56:50|25650.78|25570.78|25652.07|25572.07|25652.07|25572.07|25650.78|25570.78|10
1733975140000|2024-12-12 03:45:40|25801.33|25721.33|25810.37|25730.37|25810.37|25730.37|25801.33|25721.33|10
1734112620000|2024-12-13 17:57:00|25652.18|25572.18|25654.18|25574.18|25654.18|25574.18|25651.67|25571.67|9
1733975150000|2024-12-12 03:45:50|25811.16|25731.16|25808.2|25728.2|25811.84|25731.84|25808.2|25728.2|10
1734112630000|2024-12-13 17:57:10|25654.03|25574.03|25651.79|25571.79|25654.03|25574.03|25651.79|25571.79|10
1733975160000|2024-12-12 03:46:00|25807.7|25727.7|25805.19|25725.19|25807.94|25727.94|25804.31|25724.31|10
1734112640000|2024-12-13 17:57:20|25652.09|25572.09|25650.76|25570.76|25654.18|25574.18|25650.76|25570.76|10
1733975170000|2024-12-12 03:46:10|25804.66|25724.66|25809.87|25729.87|25809.87|25729.87|25804.66|25724.66|10
1734112650000|2024-12-13 17:57:30|25650.09|25570.09|25648.72|25568.72|25650.09|25570.09|25648.19|25568.19|10
1733975180000|2024-12-12 03:46:20|25811.46|25731.46|25817.65|25737.65|25817.65|25737.65|25811.46|25731.46|10
1734112660000|2024-12-13 17:57:40|25648.87|25568.87|25653.9|25573.9|25653.9|25573.9|25648.87|25568.87|10
1733975190000|2024-12-12 03:46:30|25819.74|25739.74|25816.19|25736.19|25820.48|25740.48|25815.62|25735.62|10
1734112670000|2024-12-13 17:57:50|25654.23|25574.23|25654.98|25574.98|25655.38|25575.38|25654.23|25574.23|10
1733975200000|2024-12-12 03:46:40|25816.2|25736.2|25810.02|25730.02|25816.2|25736.2|25805.79|25725.79|10
1734112680000|2024-12-13 17:58:00|25655.71|25575.71|25656.51|25576.51|25657.6|25577.6|25655.71|25575.71|10
1733975210000|2024-12-12 03:46:50|25809.55|25729.55|25812.29|25732.29|25812.29|25732.29|25809.55|25729.55|10
1734112690000|2024-12-13 17:58:10|25656.58|25576.58|25657.42|25577.42|25657.59|25577.59|25656.43|25576.43|10
1733975220000|2024-12-12 03:47:00|25812.36|25732.36|25815.5|25735.5|25815.5|25735.5|25812.36|25732.36|10
1734112700000|2024-12-13 17:58:20|25656.73|25576.73|25658.12|25578.12|25658.68|25578.68|25656.4|25576.4|10
1733975230000|2024-12-12 03:47:10|25815.18|25735.18|25809.95|25729.95|25815.18|25735.18|25809.95|25729.95|10
1734112710000|2024-12-13 17:58:30|25657.72|25577.72|25657.99|25577.99|25657.99|25577.99|25657.04|25577.04|10
1733975240000|2024-12-12 03:47:20|25808.85|25728.85|25807.23|25727.23|25808.85|25728.85|25807.16|25727.16|9
1734112720000|2024-12-13 17:58:40|25658.3|25578.3|25659.66|25579.66|25659.69|25579.69|25658.3|25578.3|10
1733975250000|2024-12-12 03:47:30|25807.46|25727.46|25809.61|25729.61|25811.74|25731.74|25807.46|25727.46|10
1734112730000|2024-12-13 17:58:50|25659.3|25579.3|25659.78|25579.78|25660.62|25580.62|25659.3|25579.3|10
1733975260000|2024-12-12 03:47:40|25808.92|25728.92|25811.56|25731.56|25811.89|25731.89|25808.92|25728.92|10
1734112740000|2024-12-13 17:59:00|25661.41|25581.41|25661.81|25581.81|25662.89|25582.89|25661.41|25581.41|10
1733975270000|2024-12-12 03:47:50|25810.59|25730.59|25806.51|25726.51|25810.59|25730.59|25806.51|25726.51|9
1734112750000|2024-12-13 17:59:10|25661.98|25581.98|25661.88|25581.88|25662.25|25582.25|25661.82|25581.82|10
1733975280000|2024-12-12 03:48:00|25806.37|25726.37|25808.11|25728.11|25808.11|25728.11|25805.1|25725.1|10
1734112760000|2024-12-13 17:59:20|25661.12|25581.12|25657.77|25577.77|25661.6|25581.6|25657.77|25577.77|10
1733975290000|2024-12-12 03:48:10|25812.56|25732.56|25818.02|25738.02|25818.02|25738.02|25812.56|25732.56|10
1734112770000|2024-12-13 17:59:30|25657.72|25577.72|25658.24|25578.24|25659.69|25579.69|25657.72|25577.72|10
1733975300000|2024-12-12 03:48:20|25818.11|25738.11|25820.96|25740.96|25821.23|25741.23|25818.11|25738.11|10
1734112780000|2024-12-13 17:59:40|25658.12|25578.12|25656.07|25576.07|25658.12|25578.12|25655.97|25575.97|9
1733975310000|2024-12-12 03:48:30|25819.89|25739.89|25817.16|25737.16|25819.89|25739.89|25817.12|25737.12|10
1734112790000|2024-12-13 17:59:50|25656.11|25576.11|25654.16|25574.16|25656.13|25576.13|25653.66|25573.66|10
1733975320000|2024-12-12 03:48:40|25817.19|25737.19|25820.62|25740.62|25820.62|25740.62|25817.19|25737.19|10
1734112800000|2024-12-13 18:00:00|25653.23|25573.23|25649.99|25569.99|25653.5|25573.5|25649.99|25569.99|10
1733975330000|2024-12-12 03:48:50|25821.53|25741.53|25823.33|25743.33|25824.87|25744.87|25821.53|25741.53|10
1734112810000|2024-12-13 18:00:10|25648.31|25568.31|25644.1|25564.1|25648.31|25568.31|25644.1|25564.1|10
1733975340000|2024-12-12 03:49:00|25822.82|25742.82|25816.72|25736.72|25822.82|25742.82|25816.72|25736.72|10
1734112820000|2024-12-13 18:00:20|25643.65|25563.65|25640.2|25560.2|25643.65|25563.65|25639.28|25559.28|10
1733975350000|2024-12-12 03:49:10|25816.64|25736.64|25812.16|25732.16|25816.64|25736.64|25800.68|25720.68|10
1734112830000|2024-12-13 18:00:30|25640.27|25560.27|25637.09|25557.09|25640.27|25560.27|25636.69|25556.69|10
1733975360000|2024-12-12 03:49:20|25809.26|25729.26|25801.63|25721.63|25809.26|25729.26|25798.05|25718.05|10
1734112840000|2024-12-13 18:00:40|25635.86|25555.86|25630.74|25550.74|25635.86|25555.86|25630.74|25550.74|10
1733975370000|2024-12-12 03:49:30|25802.24|25722.24|25806.45|25726.45|25806.48|25726.48|25802.24|25722.24|10
1734112850000|2024-12-13 18:00:50|25630.76|25550.76|25626.76|25546.76|25630.76|25550.76|25625.76|25545.76|10
1733975380000|2024-12-12 03:49:40|25806.14|25726.14|25802.35|25722.35|25806.18|25726.18|25797.15|25717.15|10
1734112860000|2024-12-13 18:01:00|25626.84|25546.84|25624.93|25544.93|25626.94|25546.94|25624.46|25544.46|9
1733975390000|2024-12-12 03:49:50|25802.86|25722.86|25801.32|25721.32|25803.71|25723.71|25800.79|25720.79|10
1734112870000|2024-12-13 18:01:10|25625.16|25545.16|25626.68|25546.68|25626.68|25546.68|25622.01|25542.01|10
1733975400000|2024-12-12 03:50:00|25801.54|25721.54|25797.98|25717.98|25801.54|25721.54|25797.98|25717.98|10
1734112880000|2024-12-13 18:01:20|25626.88|25546.88|25620.41|25540.41|25626.88|25546.88|25620.39|25540.39|10
1733975410000|2024-12-12 03:50:10|25797.94|25717.94|25795.71|25715.71|25797.94|25717.94|25791.83|25711.83|10
1734112890000|2024-12-13 18:01:30|25620.2|25540.2|25613.26|25533.26|25620.2|25540.2|25613.26|25533.26|10
1733975420000|2024-12-12 03:50:20|25795.52|25715.52|25794.15|25714.15|25795.77|25715.77|25792.52|25712.52|10
1734112900000|2024-12-13 18:01:40|25612.26|25532.26|25616.1|25536.1|25616.28|25536.28|25612.26|25532.26|10
1733975430000|2024-12-12 03:50:30|25794.67|25714.67|25793.1|25713.1|25794.89|25714.89|25790|25710|9
1734112910000|2024-12-13 18:01:50|25615.93|25535.93|25615.55|25535.55|25616.62|25536.62|25615.25|25535.25|10
1733975440000|2024-12-12 03:50:40|25794.6|25714.6|25803.63|25723.63|25803.63|25723.63|25790|25710|9
1734112920000|2024-12-13 18:02:00|25616.04|25536.04|25615.06|25535.06|25616.11|25536.11|25615.06|25535.06|10
1733975450000|2024-12-12 03:50:50|25804.12|25724.12|25803.17|25723.17|25805.91|25725.91|25803.17|25723.17|10
1734112930000|2024-12-13 18:02:10|25614.76|25534.76|25615.78|25535.78|25617.02|25537.02|25614|25534|10
1733975460000|2024-12-12 03:51:00|25802.54|25722.54|25804.52|25724.52|25805.04|25725.04|25800.75|25720.75|10
1734112940000|2024-12-13 18:02:20|25614.75|25534.75|25621.4|25541.4|25621.4|25541.4|25614.75|25534.75|10
1733975470000|2024-12-12 03:51:10|25806.01|25726.01|25807.04|25727.04|25810|25730|25806.01|25726.01|10
1734112950000|2024-12-13 18:02:30|25622.63|25542.63|25624.78|25544.78|25624.78|25544.78|25621.68|25541.68|10
1733975480000|2024-12-12 03:51:20|25806.98|25726.98|25803.86|25723.86|25806.98|25726.98|25803.86|25723.86|10
1734112960000|2024-12-13 18:02:40|25625.61|25545.61|25627.68|25547.68|25628.8|25548.8|25625.61|25545.61|10
1733975490000|2024-12-12 03:51:30|25802.28|25722.28|25800.15|25720.15|25802.53|25722.53|25800.15|25720.15|10
1734112970000|2024-12-13 18:02:50|25626.39|25546.39|25622.95|25542.95|25626.39|25546.39|25622.95|25542.95|10
1733975500000|2024-12-12 03:51:40|25795.47|25715.47|25789.14|25709.14|25795.98|25715.98|25789.14|25709.14|10
1734112980000|2024-12-13 18:03:00|25622.34|25542.34|25620.28|25540.28|25622.34|25542.34|25620.28|25540.28|10
1733975510000|2024-12-12 03:51:50|25789.27|25709.27|25781.11|25701.11|25789.27|25709.27|25777.07|25697.07|10
1734112990000|2024-12-13 18:03:10|25619.93|25539.93|25608.39|25528.39|25619.93|25539.93|25608.22|25528.22|10
1733975520000|2024-12-12 03:52:00|25781.26|25701.26|25785.31|25705.31|25785.31|25705.31|25781.26|25701.26|10
1734113000000|2024-12-13 18:03:20|25608.99|25528.99|25605.49|25525.49|25610.59|25530.59|25605.49|25525.49|10
1733975530000|2024-12-12 03:52:10|25785.7|25705.7|25783.88|25703.88|25786.16|25706.16|25783.88|25703.88|10
1734113010000|2024-12-13 18:03:30|25604.96|25524.96|25601.61|25521.61|25605.33|25525.33|25601.61|25521.61|10
1733975540000|2024-12-12 03:52:20|25784.2|25704.2|25784.74|25704.74|25785.18|25705.18|25783.83|25703.83|10
1734113020000|2024-12-13 18:03:40|25601.05|25521.05|25608.48|25528.48|25608.48|25528.48|25601.05|25521.05|10
1733975550000|2024-12-12 03:52:30|25784.86|25704.86|25779.85|25699.85|25784.86|25704.86|25779.85|25699.85|10
1734113030000|2024-12-13 18:03:50|25608.97|25528.97|25613.27|25533.27|25613.27|25533.27|25608.97|25528.97|10
1733975560000|2024-12-12 03:52:40|25779.43|25699.43|25779.51|25699.51|25780.37|25700.37|25778.99|25698.99|10
1734113040000|2024-12-13 18:04:00|25613.37|25533.37|25620.07|25540.07|25620.07|25540.07|25613.37|25533.37|10
1733975570000|2024-12-12 03:52:50|25779.5|25699.5|25772.22|25692.22|25779.5|25699.5|25772.22|25692.22|10
1734113050000|2024-12-13 18:04:10|25621|25541|25621.73|25541.73|25621.73|25541.73|25620.1|25540.1|10
1733975580000|2024-12-12 03:53:00|25772.6|25692.6|25775.77|25695.77|25775.77|25695.77|25772.6|25692.6|9
1734113060000|2024-12-13 18:04:20|25621.6|25541.6|25627.67|25547.67|25627.73|25547.73|25621.6|25541.6|10
1733975590000|2024-12-12 03:53:10|25776.51|25696.51|25779.63|25699.63|25779.69|25699.69|25776.51|25696.51|10
1734113070000|2024-12-13 18:04:30|25627.59|25547.59|25636.84|25556.84|25636.84|25556.84|25627.35|25547.35|10
1733975600000|2024-12-12 03:53:20|25780.2|25700.2|25783.92|25703.92|25783.92|25703.92|25780.2|25700.2|10
1734113080000|2024-12-13 18:04:40|25636.87|25556.87|25637.91|25557.91|25638.66|25558.66|25636.87|25556.87|10
1733975610000|2024-12-12 03:53:30|25783.77|25703.77|25782.66|25702.66|25784.15|25704.15|25781.57|25701.57|10
1734113090000|2024-12-13 18:04:50|25637.28|25557.28|25642.13|25562.13|25642.13|25562.13|25637.28|25557.28|10
1733975620000|2024-12-12 03:53:40|25783.15|25703.15|25797.23|25717.23|25797.79|25717.79|25783.15|25703.15|10
1734113100000|2024-12-13 18:05:00|25645.81|25565.81|25645.1|25565.1|25645.81|25565.81|25644.85|25564.85|10
1733975630000|2024-12-12 03:53:50|25796.87|25716.87|25798.23|25718.23|25798.47|25718.47|25796.87|25716.87|10
1734113110000|2024-12-13 18:05:10|25644.42|25564.42|25638.52|25558.52|25644.42|25564.42|25637.48|25557.48|10
1733975640000|2024-12-12 03:54:00|25798.79|25718.79|25795.11|25715.11|25798.79|25718.79|25795.11|25715.11|10
1734113120000|2024-12-13 18:05:20|25638.95|25558.95|25637.19|25557.19|25638.95|25558.95|25636.26|25556.26|10
1733975650000|2024-12-12 03:54:10|25795.03|25715.03|25801.3|25721.3|25801.3|25721.3|25794.35|25714.35|10
1734113130000|2024-12-13 18:05:30|25638.22|25558.22|25636.72|25556.72|25638.84|25558.84|25636.72|25556.72|10
1733975660000|2024-12-12 03:54:20|25801.64|25721.64|25798.66|25718.66|25801.64|25721.64|25798.15|25718.15|10
1734113140000|2024-12-13 18:05:40|25636.65|25556.65|25635.75|25555.75|25636.95|25556.95|25635.75|25555.75|9
1733975670000|2024-12-12 03:54:30|25799|25719|25797.8|25717.8|25799|25719|25797.8|25717.8|10
1734113150000|2024-12-13 18:05:50|25635.24|25555.24|25634.5|25554.5|25635.26|25555.26|25634.33|25554.33|10
1733975680000|2024-12-12 03:54:40|25798.46|25718.46|25796.84|25716.84|25798.74|25718.74|25796.84|25716.84|10
1734113160000|2024-12-13 18:06:00|25634.43|25554.43|25630.46|25550.46|25634.43|25554.43|25630.39|25550.39|10
1733975690000|2024-12-12 03:54:50|25795.98|25715.98|25794.61|25714.61|25795.98|25715.98|25794.61|25714.61|10
1734113170000|2024-12-13 18:06:10|25630.49|25550.49|25627.07|25547.07|25630.49|25550.49|25627.07|25547.07|10
1733975700000|2024-12-12 03:55:00|25794.79|25714.79|25796.45|25716.45|25797.71|25717.71|25794.79|25714.79|10
1734113180000|2024-12-13 18:06:20|25625.81|25545.81|25623.95|25543.95|25625.87|25545.87|25623.82|25543.82|10
1733975710000|2024-12-12 03:55:10|25794.21|25714.21|25785.99|25705.99|25794.21|25714.21|25785.24|25705.24|10
1734113190000|2024-12-13 18:06:30|25623.51|25543.51|25623.16|25543.16|25623.59|25543.59|25620.25|25540.25|10
1733975720000|2024-12-12 03:55:20|25786.02|25706.02|25796.35|25716.35|25796.35|25716.35|25786.02|25706.02|10
1734113200000|2024-12-13 18:06:40|25623.31|25543.31|25618.48|25538.48|25623.31|25543.31|25617.73|25537.73|10
1733975730000|2024-12-12 03:55:30|25796.4|25716.4|25796.56|25716.56|25797.08|25717.08|25795.37|25715.37|10
1734113210000|2024-12-13 18:06:50|25617.15|25537.15|25614.1|25534.1|25617.15|25537.15|25612.82|25532.82|10
1733975740000|2024-12-12 03:55:40|25795.59|25715.59|25795.26|25715.26|25796.04|25716.04|25793.26|25713.26|10
1734113220000|2024-12-13 18:07:00|25614.5|25534.5|25612.86|25532.86|25614.5|25534.5|25611.36|25531.36|10
1733975750000|2024-12-12 03:55:50|25795.29|25715.29|25795.9|25715.9|25795.95|25715.95|25795.22|25715.22|10
1734113230000|2024-12-13 18:07:10|25613.81|25533.81|25616.38|25536.38|25616.38|25536.38|25613.81|25533.81|10
1733975760000|2024-12-12 03:56:00|25786.57|25706.57|25784.98|25704.98|25786.57|25706.57|25783.84|25703.84|10
1734113240000|2024-12-13 18:07:20|25615.9|25535.9|25616.72|25536.72|25616.82|25536.82|25615.52|25535.52|10
1733975770000|2024-12-12 03:56:10|25784.97|25704.97|25782.94|25702.94|25784.97|25704.97|25782.47|25702.47|10
1734113250000|2024-12-13 18:07:30|25617.47|25537.47|25620|25540|25620|25540|25617.47|25537.47|10
1733975780000|2024-12-12 03:56:20|25783.24|25703.24|25776.61|25696.61|25783.46|25703.46|25776.61|25696.61|10
1734113260000|2024-12-13 18:07:40|25619.79|25539.79|25624.17|25544.17|25624.17|25544.17|25619.54|25539.54|10
1733975790000|2024-12-12 03:56:30|25775.86|25695.86|25772.44|25692.44|25775.86|25695.86|25772.44|25692.44|10
1734113270000|2024-12-13 18:07:50|25624.02|25544.02|25625.56|25545.56|25625.56|25545.56|25624.02|25544.02|10
1733975800000|2024-12-12 03:56:40|25772.18|25692.18|25770.62|25690.62|25772.9|25692.9|25770.62|25690.62|10
1734113280000|2024-12-13 18:08:00|25626.53|25546.53|25632.03|25552.03|25632.03|25552.03|25626.23|25546.23|10
1733975810000|2024-12-12 03:56:50|25770.37|25690.37|25761.75|25681.75|25770.37|25690.37|25761.35|25681.35|10
1734113290000|2024-12-13 18:08:10|25633.21|25553.21|25644.5|25564.5|25645.05|25565.05|25633.21|25553.21|10
1733975820000|2024-12-12 03:57:00|25760.7|25680.7|25759.34|25679.34|25761.92|25681.92|25759.34|25679.34|10
1734113300000|2024-12-13 18:08:20|25643.67|25563.67|25647.29|25567.29|25647.29|25567.29|25643.67|25563.67|10
1733975830000|2024-12-12 03:57:10|25759.52|25679.52|25765.17|25685.17|25765.17|25685.17|25759.52|25679.52|10
1734113310000|2024-12-13 18:08:30|25647.96|25567.96|25648.35|25568.35|25649.54|25569.54|25647.96|25567.96|10
1733975840000|2024-12-12 03:57:20|25766.05|25686.05|25767.19|25687.19|25768.58|25688.58|25765.14|25685.14|10
1734113320000|2024-12-13 18:08:40|25647.7|25567.7|25645.69|25565.69|25647.7|25567.7|25645.29|25565.29|10
1733975850000|2024-12-12 03:57:30|25767.2|25687.2|25764.35|25684.35|25767.23|25687.23|25764.35|25684.35|10
1734113330000|2024-12-13 18:08:50|25646.34|25566.34|25646.09|25566.09|25646.73|25566.73|25645.69|25565.69|10
1733975860000|2024-12-12 03:57:40|25763.06|25683.06|25755.93|25675.93|25763.06|25683.06|25755.93|25675.93|10
1734113340000|2024-12-13 18:09:00|25646.35|25566.35|25642.1|25562.1|25647.11|25567.11|25642.1|25562.1|10
1733975870000|2024-12-12 03:57:50|25756.18|25676.18|25750.08|25670.08|25756.18|25676.18|25750.08|25670.08|10
1734113350000|2024-12-13 18:09:10|25641.57|25561.57|25632.65|25552.65|25641.57|25561.57|25632.65|25552.65|10
1733975880000|2024-12-12 03:58:00|25749.3|25669.3|25728.97|25648.97|25749.3|25669.3|25728.97|25648.97|10
1734113360000|2024-12-13 18:09:20|25632.45|25552.45|25630.01|25550.01|25632.45|25552.45|25629.8|25549.8|10
1733975890000|2024-12-12 03:58:10|25728.19|25648.19|25726.38|25646.38|25728.95|25648.95|25726.38|25646.38|10
1734113370000|2024-12-13 18:09:30|25629.73|25549.73|25629.26|25549.26|25629.84|25549.84|25628.38|25548.38|10
1733975900000|2024-12-12 03:58:20|25726.17|25646.17|25721.45|25641.45|25726.17|25646.17|25721.45|25641.45|10
1734113380000|2024-12-13 18:09:40|25629.18|25549.18|25629.28|25549.28|25629.28|25549.28|25628.84|25548.84|10
1733975910000|2024-12-12 03:58:30|25721.71|25641.71|25725.55|25645.55|25725.55|25645.55|25721.71|25641.71|10
1734113390000|2024-12-13 18:09:50|25630.09|25550.09|25625.52|25545.52|25631.38|25551.38|25625.04|25545.04|10
1733975920000|2024-12-12 03:58:40|25724.82|25644.82|25735.93|25655.93|25735.93|25655.93|25724.78|25644.78|10
1734113400000|2024-12-13 18:10:00|25624.27|25544.27|25624.52|25544.52|25624.52|25544.52|25623.72|25543.72|8
1733975930000|2024-12-12 03:58:50|25736.22|25656.22|25738.23|25658.23|25741.65|25661.65|25736.22|25656.22|10
1734113410000|2024-12-13 18:10:10|25630.18|25550.18|25626.59|25546.59|25630.18|25550.18|25626.59|25546.59|10
1733975940000|2024-12-12 03:59:00|25738.72|25658.72|25742.69|25662.69|25742.69|25662.69|25738.72|25658.72|10
1734113420000|2024-12-13 18:10:20|25626.6|25546.6|25623.59|25543.59|25627.09|25547.09|25623.59|25543.59|10
1733975950000|2024-12-12 03:59:10|25742.65|25662.65|25735.96|25655.96|25742.65|25662.65|25732.77|25652.77|10
1734113430000|2024-12-13 18:10:30|25623.36|25543.36|25618.71|25538.71|25623.38|25543.38|25618.5|25538.5|10
1733975960000|2024-12-12 03:59:20|25736.96|25656.96|25739.04|25659.04|25739.04|25659.04|25736.73|25656.73|10
1734113440000|2024-12-13 18:10:40|25618.86|25538.86|25617.39|25537.39|25619.31|25539.31|25617.39|25537.39|10
1733975970000|2024-12-12 03:59:30|25739.22|25659.22|25748.4|25668.4|25748.65|25668.65|25739.22|25659.22|10
1734113450000|2024-12-13 18:10:50|25616.46|25536.46|25611.28|25531.28|25616.46|25536.46|25611.28|25531.28|10
1733975980000|2024-12-12 03:59:40|25750.32|25670.32|25756.23|25676.23|25757.87|25677.87|25750.32|25670.32|10
1734113460000|2024-12-13 18:11:00|25610.6|25530.6|25602.34|25522.34|25610.6|25530.6|25602.34|25522.34|10
1733975990000|2024-12-12 03:59:50|25756.22|25676.22|25756.82|25676.82|25759.25|25679.25|25755.69|25675.69|10
1734113470000|2024-12-13 18:11:10|25600.04|25520.04|25588.05|25508.05|25600.04|25520.04|25588.04|25508.04|10
1733976000000|2024-12-12 04:00:00|25757.33|25677.33|25761.57|25681.57|25761.57|25681.57|25757.01|25677.01|10
1734113480000|2024-12-13 18:11:20|25589.27|25509.27|25586.55|25506.55|25589.27|25509.27|25586.55|25506.55|10
1733976010000|2024-12-12 04:00:10|25763.14|25683.14|25770.63|25690.63|25770.63|25690.63|25763.14|25683.14|10
1734113490000|2024-12-13 18:11:30|25586.02|25506.02|25585.62|25505.62|25586.41|25506.41|25585.06|25505.06|10
1733976020000|2024-12-12 04:00:20|25771.14|25691.14|25773.52|25693.52|25774.91|25694.91|25771.14|25691.14|10
1734113500000|2024-12-13 18:11:40|25585.24|25505.24|25584.06|25504.06|25585.24|25505.24|25583.36|25503.36|10
1733976030000|2024-12-12 04:00:30|25773.89|25693.89|25771.32|25691.32|25775.74|25695.74|25771.32|25691.32|10
1734113510000|2024-12-13 18:11:50|25584.77|25504.77|25586.35|25506.35|25586.35|25506.35|25584.77|25504.77|10
1733976040000|2024-12-12 04:00:40|25774.03|25694.03|25774.73|25694.73|25774.73|25694.73|25772.86|25692.86|10
1734113520000|2024-12-13 18:12:00|25585.78|25505.78|25588.26|25508.26|25588.26|25508.26|25585.78|25505.78|10
1733976050000|2024-12-12 04:00:50|25774.68|25694.68|25771.4|25691.4|25774.68|25694.68|25770.99|25690.99|9
1734113530000|2024-12-13 18:12:10|25588.12|25508.12|25590.78|25510.78|25590.78|25510.78|25588.12|25508.12|9
1733976060000|2024-12-12 04:01:00|25770.35|25690.35|25774.76|25694.76|25774.76|25694.76|25769.65|25689.65|10
1734113540000|2024-12-13 18:12:20|25590.75|25510.75|25588.92|25508.92|25590.75|25510.75|25588.52|25508.52|10
1733976070000|2024-12-12 04:01:10|25777.53|25697.53|25777.79|25697.79|25778.62|25698.62|25777.53|25697.53|10
1734113550000|2024-12-13 18:12:30|25588.91|25508.91|25589.32|25509.32|25589.51|25509.51|25588.91|25508.91|10
1733976080000|2024-12-12 04:01:20|25777.43|25697.43|25780|25700|25780.15|25700.15|25776.16|25696.16|10
1734113560000|2024-12-13 18:12:40|25589.29|25509.29|25587.9|25507.9|25589.38|25509.38|25587.63|25507.63|10
1733976090000|2024-12-12 04:01:30|25780.24|25700.24|25780.74|25700.74|25782.58|25702.58|25780.02|25700.02|10
1734113570000|2024-12-13 18:12:50|25587.26|25507.26|25581.11|25501.11|25587.26|25507.26|25581.11|25501.11|10
1733976100000|2024-12-12 04:01:40|25780.29|25700.29|25776.8|25696.8|25781.59|25701.59|25776.8|25696.8|10
1734113580000|2024-12-13 18:13:00|25581.03|25501.03|25583.3|25503.3|25583.3|25503.3|25581.03|25501.03|10
1733976110000|2024-12-12 04:01:50|25776.49|25696.49|25775.26|25695.26|25776.49|25696.49|25774.81|25694.81|10
1734113590000|2024-12-13 18:13:10|25583.36|25503.36|25577.54|25497.54|25583.36|25503.36|25574.36|25494.36|10
1733976120000|2024-12-12 04:02:00|25775.27|25695.27|25774.69|25694.69|25775.27|25695.27|25771.26|25691.26|9
1734113600000|2024-12-13 18:13:20|25577.94|25497.94|25576.35|25496.35|25578.37|25498.37|25576.35|25496.35|10
1733976130000|2024-12-12 04:02:10|25775.68|25695.68|25780.79|25700.79|25780.79|25700.79|25775.68|25695.68|10
1734113610000|2024-12-13 18:13:30|25577.15|25497.15|25574.85|25494.85|25577.19|25497.19|25574.85|25494.85|10
1733976140000|2024-12-12 04:02:20|25780.33|25700.33|25779.29|25699.29|25780.65|25700.65|25778.99|25698.99|10
1734113620000|2024-12-13 18:13:40|25574.93|25494.93|25572.96|25492.96|25575.91|25495.91|25572.75|25492.75|9
1733976150000|2024-12-12 04:02:30|25779.64|25699.64|25773.49|25693.49|25779.64|25699.64|25773.46|25693.46|10
1734113630000|2024-12-13 18:13:50|25573.08|25493.08|25570.52|25490.52|25573.31|25493.31|25570.52|25490.52|10
1733976160000|2024-12-12 04:02:40|25773.69|25693.69|25771.69|25691.69|25773.69|25693.69|25771.25|25691.25|10
1734113640000|2024-12-13 18:14:00|25570.51|25490.51|25569|25489|25570.51|25490.51|25569|25489|10
1733976170000|2024-12-12 04:02:50|25771.73|25691.73|25774.67|25694.67|25774.67|25694.67|25770.65|25690.65|10
1734113650000|2024-12-13 18:14:10|25569.01|25489.01|25573.98|25493.98|25573.98|25493.98|25568.46|25488.46|10
1733976180000|2024-12-12 04:03:00|25775.9|25695.9|25775.07|25695.07|25776.24|25696.24|25775.07|25695.07|10
1734113660000|2024-12-13 18:14:20|25573.2|25493.2|25574.43|25494.43|25574.45|25494.45|25573.2|25493.2|8
1733976190000|2024-12-12 04:03:10|25774.99|25694.99|25776.42|25696.42|25776.42|25696.42|25772.12|25692.12|10
1734113670000|2024-12-13 18:14:30|25575.05|25495.05|25576.13|25496.13|25576.13|25496.13|25575.05|25495.05|10
1733976200000|2024-12-12 04:03:20|25780.12|25700.12|25784.55|25704.55|25784.55|25704.55|25780.12|25700.12|10
1734113680000|2024-12-13 18:14:40|25577.04|25497.04|25576.17|25496.17|25577.5|25497.5|25576.17|25496.17|10
1733976210000|2024-12-12 04:03:30|25795.2|25715.2|25796.77|25716.77|25796.77|25716.77|25794.42|25714.42|10
1734113690000|2024-12-13 18:14:50|25575.79|25495.79|25576.33|25496.33|25576.7|25496.7|25575.42|25495.42|10
1733976220000|2024-12-12 04:03:40|25796.87|25716.87|25795.93|25715.93|25796.87|25716.87|25794.73|25714.73|10
1734113700000|2024-12-13 18:15:00|25576.24|25496.24|25576.11|25496.11|25576.24|25496.24|25575.15|25495.15|10
1733976230000|2024-12-12 04:03:50|25795.92|25715.92|25797.13|25717.13|25797.13|25717.13|25795.45|25715.45|10
1734113710000|2024-12-13 18:15:10|25577.07|25497.07|25581.92|25501.92|25581.92|25501.92|25576.87|25496.87|10
1733976240000|2024-12-12 04:04:00|25798.31|25718.31|25805.91|25725.91|25805.91|25725.91|25798.31|25718.31|10
1734113720000|2024-12-13 18:15:20|25581.99|25501.99|25580.96|25500.96|25582.04|25502.04|25580.96|25500.96|10
1733976250000|2024-12-12 04:04:10|25805.98|25725.98|25807.31|25727.31|25807.31|25727.31|25805.98|25725.98|10
1734113730000|2024-12-13 18:15:30|25581.82|25501.82|25581.16|25501.16|25582.28|25502.28|25581.16|25501.16|9
1733976260000|2024-12-12 04:04:20|25807.96|25727.96|25810.37|25730.37|25810.67|25730.67|25807.96|25727.96|10
1734113740000|2024-12-13 18:15:40|25582.36|25502.36|25583.64|25503.64|25584|25504|25582.36|25502.36|10
1733976270000|2024-12-12 04:04:30|25809.45|25729.45|25804.95|25724.95|25809.53|25729.53|25804.95|25724.95|10
1734113750000|2024-12-13 18:15:50|25583.14|25503.14|25583.02|25503.02|25584.41|25504.41|25583.02|25503.02|10
1733976280000|2024-12-12 04:04:40|25804.67|25724.67|25803.35|25723.35|25804.67|25724.67|25803.33|25723.33|9
1734113760000|2024-12-13 18:16:00|25583.16|25503.16|25583.15|25503.15|25584.41|25504.41|25582.53|25502.53|9
1733976290000|2024-12-12 04:04:50|25803.38|25723.38|25801.9|25721.9|25803.38|25723.38|25801.36|25721.36|10
1734113770000|2024-12-13 18:16:10|25583.17|25503.17|25583.65|25503.65|25584.41|25504.41|25583.17|25503.17|10
1733976300000|2024-12-12 04:05:00|25801.86|25721.86|25802.6|25722.6|25802.79|25722.79|25800.88|25720.88|10
1734113780000|2024-12-13 18:16:20|25584.11|25504.11|25585.44|25505.44|25586.84|25506.84|25583.84|25503.84|10
1733976310000|2024-12-12 04:05:10|25802.7|25722.7|25809.88|25729.88|25809.88|25729.88|25802.7|25722.7|10
1734113790000|2024-12-13 18:16:30|25585.94|25505.94|25585.95|25505.95|25586.39|25506.39|25585.27|25505.27|9
1733976320000|2024-12-12 04:05:20|25810.42|25730.42|25817.69|25737.69|25817.69|25737.69|25810.16|25730.16|10
1734113800000|2024-12-13 18:16:40|25585.92|25505.92|25585.05|25505.05|25586.06|25506.06|25585.05|25505.05|10
1733976330000|2024-12-12 04:05:30|25817.97|25737.97|25825.92|25745.92|25825.92|25745.92|25817.97|25737.97|10
1734113810000|2024-12-13 18:16:50|25581.64|25501.64|25571.53|25491.53|25581.64|25501.64|25571.53|25491.53|10
1733976340000|2024-12-12 04:05:40|25826.62|25746.62|25826.26|25746.26|25827.48|25747.48|25826.26|25746.26|9
1734113820000|2024-12-13 18:17:00|25571.07|25491.07|25564.95|25484.95|25571.08|25491.08|25564.95|25484.95|10
1733976350000|2024-12-12 04:05:50|25825.7|25745.7|25822.77|25742.77|25825.7|25745.7|25822.77|25742.77|10
1734113830000|2024-12-13 18:17:10|25564.92|25484.92|25567.79|25487.79|25567.84|25487.84|25564.12|25484.12|10
1733976360000|2024-12-12 04:06:00|25822.68|25742.68|25828.31|25748.31|25828.31|25748.31|25822|25742|10
1734113840000|2024-12-13 18:17:20|25567.43|25487.43|25567.15|25487.15|25567.82|25487.82|25566.62|25486.62|10
1733976370000|2024-12-12 04:06:10|25828.95|25748.95|25833.55|25753.55|25833.55|25753.55|25828.95|25748.95|10
1734113850000|2024-12-13 18:17:30|25567.23|25487.23|25562.2|25482.2|25567.31|25487.31|25562.2|25482.2|9
1733976380000|2024-12-12 04:06:20|25832.77|25752.77|25831.32|25751.32|25832.97|25752.97|25831.32|25751.32|10
1734113860000|2024-12-13 18:17:40|25562.22|25482.22|25564.3|25484.3|25564.3|25484.3|25562.22|25482.22|10
1733976390000|2024-12-12 04:06:30|25830.44|25750.44|25831.1|25751.1|25831.76|25751.76|25830.25|25750.25|10
1734113870000|2024-12-13 18:17:50|25564.4|25484.4|25563.84|25483.84|25564.61|25484.61|25563.75|25483.75|9
1733976400000|2024-12-12 04:06:40|25831.14|25751.14|25834.08|25754.08|25834.08|25754.08|25830.16|25750.16|9
1734113880000|2024-12-13 18:18:00|25563.96|25483.96|25568.31|25488.31|25568.46|25488.46|25563.96|25483.96|10
1733976410000|2024-12-12 04:06:50|25834.26|25754.26|25833.32|25753.32|25834.39|25754.39|25832.93|25752.93|10
1734113890000|2024-12-13 18:18:10|25567.85|25487.85|25568.72|25488.72|25568.72|25488.72|25566.75|25486.75|10
1733976420000|2024-12-12 04:07:00|25833.61|25753.61|25828.89|25748.89|25834.08|25754.08|25828.89|25748.89|10
1734113900000|2024-12-13 18:18:20|25568.91|25488.91|25567.65|25487.65|25568.91|25488.91|25567.65|25487.65|10
1733976430000|2024-12-12 04:07:10|25828.46|25748.46|25828|25748|25828.46|25748.46|25827.27|25747.27|10
1734113910000|2024-12-13 18:18:30|25567.43|25487.43|25568.37|25488.37|25568.37|25488.37|25567.43|25487.43|10
1733976440000|2024-12-12 04:07:20|25827.75|25747.75|25830.58|25750.58|25830.58|25750.58|25827.75|25747.75|9
1734113920000|2024-12-13 18:18:40|25564.94|25484.94|25564.95|25484.95|25564.95|25484.95|25563.28|25483.28|10
1733976450000|2024-12-12 04:07:30|25831.46|25751.46|25833.26|25753.26|25833.26|25753.26|25831.14|25751.14|10
1734113930000|2024-12-13 18:18:50|25564.87|25484.87|25566.74|25486.74|25566.74|25486.74|25564.8|25484.8|10
1733976460000|2024-12-12 04:07:40|25833.22|25753.22|25829.64|25749.64|25833.22|25753.22|25829.26|25749.26|9
1734113940000|2024-12-13 18:19:00|25566.86|25486.86|25562.44|25482.44|25566.86|25486.86|25562.44|25482.44|10
1733976470000|2024-12-12 04:07:50|25828.9|25748.9|25828.64|25748.64|25828.91|25748.91|25828.37|25748.37|10
1734113950000|2024-12-13 18:19:10|25562.19|25482.19|25561.31|25481.31|25562.94|25482.94|25560.22|25480.22|10
1733976480000|2024-12-12 04:08:00|25828.61|25748.61|25831.06|25751.06|25831.06|25751.06|25825.63|25745.63|10
1734113960000|2024-12-13 18:19:20|25560.03|25480.03|25556.81|25476.81|25560.16|25480.16|25556.81|25476.81|10
1733976490000|2024-12-12 04:08:10|25831.91|25751.91|25838|25758|25838|25758|25831.91|25751.91|10
1734113970000|2024-12-13 18:19:30|25556.84|25476.84|25544.51|25464.51|25556.84|25476.84|25544.51|25464.51|10
1733976500000|2024-12-12 04:08:20|25838.29|25758.29|25842.5|25762.5|25842.68|25762.68|25838.29|25758.29|10
1734113980000|2024-12-13 18:19:40|25545.37|25465.37|25544|25464|25545.53|25465.53|25543.34|25463.34|9
1733976510000|2024-12-12 04:08:30|25840.14|25760.14|25830.47|25750.47|25840.46|25760.46|25830.47|25750.47|10
1734113990000|2024-12-13 18:19:50|25543|25463|25540.55|25460.55|25543|25463|25539.74|25459.74|10
1733976520000|2024-12-12 04:08:40|25830.4|25750.4|25835.35|25755.35|25835.35|25755.35|25829.59|25749.59|10
1734114000000|2024-12-13 18:20:00|25540.79|25460.79|25544.51|25464.51|25544.79|25464.79|25540.24|25460.24|10
1733976530000|2024-12-12 04:08:50|25834.69|25754.69|25835.09|25755.09|25835.09|25755.09|25834.09|25754.09|9
1734114010000|2024-12-13 18:20:10|25545.48|25465.48|25544.48|25464.48|25545.62|25465.62|25544.17|25464.17|10
1733976540000|2024-12-12 04:09:00|25834.75|25754.75|25834.68|25754.68|25834.82|25754.82|25833.63|25753.63|10
1734114020000|2024-12-13 18:20:20|25544.35|25464.35|25550.76|25470.76|25550.98|25470.98|25544.35|25464.35|10
1733976550000|2024-12-12 04:09:10|25834.34|25754.34|25833.48|25753.48|25834.66|25754.66|25832.97|25752.97|10
1734114030000|2024-12-13 18:20:30|25550.9|25470.9|25554.84|25474.84|25554.84|25474.84|25550.9|25470.9|10
1733976560000|2024-12-12 04:09:20|25833.7|25753.7|25831.64|25751.64|25834.19|25754.19|25831.64|25751.64|10
1734114040000|2024-12-13 18:20:40|25554.86|25474.86|25557.43|25477.43|25557.43|25477.43|25554.86|25474.86|10
1733976570000|2024-12-12 04:09:30|25830.98|25750.98|25834.58|25754.58|25834.58|25754.58|25830.98|25750.98|10
1734114050000|2024-12-13 18:20:50|25557.56|25477.56|25561.16|25481.16|25561.41|25481.41|25557.52|25477.52|10
1733976580000|2024-12-12 04:09:40|25834.4|25754.4|25835.5|25755.5|25835.82|25755.82|25834.4|25754.4|10
1734114060000|2024-12-13 18:21:00|25561.5|25481.5|25555.95|25475.95|25561.5|25481.5|25555.95|25475.95|10
1733976590000|2024-12-12 04:09:50|25835.4|25755.4|25824.9|25744.9|25835.42|25755.42|25824.9|25744.9|9
1734114070000|2024-12-13 18:21:10|25555.84|25475.84|25557.25|25477.25|25557.25|25477.25|25554.13|25474.13|10
1733976600000|2024-12-12 04:10:00|25823.91|25743.91|25821.1|25741.1|25823.91|25743.91|25821.1|25741.1|10
1734114080000|2024-12-13 18:21:20|25557.38|25477.38|25552.46|25472.46|25557.38|25477.38|25552.46|25472.46|10
1733976610000|2024-12-12 04:10:10|25822.17|25742.17|25819.47|25739.47|25822.17|25742.17|25819.47|25739.47|10
1734114090000|2024-12-13 18:21:30|25552.08|25472.08|25552.82|25472.82|25552.82|25472.82|25550.94|25470.94|10
1733976620000|2024-12-12 04:10:20|25819.98|25739.98|25817.51|25737.51|25819.98|25739.98|25816.12|25736.12|10
1734114100000|2024-12-13 18:21:40|25553.38|25473.38|25552.33|25472.33|25554.33|25474.33|25552.33|25472.33|10
1733976630000|2024-12-12 04:10:30|25816.9|25736.9|25814.57|25734.57|25816.9|25736.9|25814.57|25734.57|10
1734114110000|2024-12-13 18:21:50|25551.96|25471.96|25550.45|25470.45|25551.96|25471.96|25550.45|25470.45|10
1733976640000|2024-12-12 04:10:40|25814.66|25734.66|25814.87|25734.87|25815.09|25735.09|25814.66|25734.66|9
1734114120000|2024-12-13 18:22:00|25550.29|25470.29|25551.59|25471.59|25551.8|25471.8|25550.29|25470.29|10
1733976650000|2024-12-12 04:10:50|25814.86|25734.86|25815.74|25735.74|25816.46|25736.46|25814.86|25734.86|10
1734114130000|2024-12-13 18:22:10|25552.65|25472.65|25555.05|25475.05|25556.38|25476.38|25552.65|25472.65|10
1733976660000|2024-12-12 04:11:00|25815.09|25735.09|25812.29|25732.29|25815.16|25735.16|25812.29|25732.29|10
1734114140000|2024-12-13 18:22:20|25555.02|25475.02|25554.46|25474.46|25556.26|25476.26|25554.46|25474.46|10
1733976670000|2024-12-12 04:11:10|25811.91|25731.91|25799.38|25719.38|25811.91|25731.91|25799.38|25719.38|9
1734114150000|2024-12-13 18:22:30|25553.52|25473.52|25551.07|25471.07|25553.52|25473.52|25551.07|25471.07|10
1733976680000|2024-12-12 04:11:20|25799.43|25719.43|25792.8|25712.8|25799.43|25719.43|25792.75|25712.75|10
1734114160000|2024-12-13 18:22:40|25551.1|25471.1|25550.7|25470.7|25551.42|25471.42|25550.64|25470.64|10
1733976690000|2024-12-12 04:11:30|25793.18|25713.18|25791.07|25711.07|25793.18|25713.18|25790.18|25710.18|10
1734114170000|2024-12-13 18:22:50|25550.76|25470.76|25547.7|25467.7|25550.76|25470.76|25547.7|25467.7|10
1733976700000|2024-12-12 04:11:40|25791.46|25711.46|25783.33|25703.33|25791.7|25711.7|25783.33|25703.33|10
1734114180000|2024-12-13 18:23:00|25547.4|25467.4|25544.54|25464.54|25547.4|25467.4|25542.68|25462.68|10
1733976710000|2024-12-12 04:11:50|25781.67|25701.67|25771.33|25691.33|25781.67|25701.67|25771.18|25691.18|10
1734114190000|2024-12-13 18:23:10|25544.42|25464.42|25544.56|25464.56|25544.6|25464.6|25543.93|25463.93|10
1733976720000|2024-12-12 04:12:00|25771.28|25691.28|25765.73|25685.73|25772.52|25692.52|25765.27|25685.27|10
1734114200000|2024-12-13 18:23:20|25544.52|25464.52|25542.93|25462.93|25544.52|25464.52|25542.91|25462.91|10
1733976730000|2024-12-12 04:12:10|25765.21|25685.21|25766.29|25686.29|25767.21|25687.21|25764.72|25684.72|10
1734114210000|2024-12-13 18:23:30|25542.91|25462.91|25547.51|25467.51|25547.51|25467.51|25542.89|25462.89|10
1733976740000|2024-12-12 04:12:20|25765.96|25685.96|25765.55|25685.55|25765.96|25685.96|25763.5|25683.5|9
1734114220000|2024-12-13 18:23:40|25548.06|25468.06|25546.27|25466.27|25548.32|25468.32|25546.27|25466.27|10
1733976750000|2024-12-12 04:12:30|25765.34|25685.34|25765.59|25685.59|25765.66|25685.66|25764.42|25684.42|10
1734114230000|2024-12-13 18:23:50|25545.31|25465.31|25542.98|25462.98|25545.31|25465.31|25542.98|25462.98|9
1733976760000|2024-12-12 04:12:40|25766.17|25686.17|25766.44|25686.44|25766.62|25686.62|25765.89|25685.89|10
1734114240000|2024-12-13 18:24:00|25543.1|25463.1|25544.99|25464.99|25544.99|25464.99|25542.17|25462.17|10
1733976770000|2024-12-12 04:12:50|25766.33|25686.33|25763.09|25683.09|25766.33|25686.33|25762.96|25682.96|10
1734114250000|2024-12-13 18:24:10|25545.21|25465.21|25548.12|25468.12|25548.16|25468.16|25545.21|25465.21|10
1733976780000|2024-12-12 04:13:00|25763.05|25683.05|25765.13|25685.13|25765.13|25685.13|25763.05|25683.05|9
1734114260000|2024-12-13 18:24:20|25548.31|25468.31|25550.33|25470.33|25550.33|25470.33|25548.27|25468.27|10
1733976790000|2024-12-12 04:13:10|25765.68|25685.68|25765.22|25685.22|25767.28|25687.28|25765.22|25685.22|10
1734114270000|2024-12-13 18:24:30|25550.29|25470.29|25544.86|25464.86|25550.32|25470.32|25544.86|25464.86|10
1733976800000|2024-12-12 04:13:20|25764.87|25684.87|25766.3|25686.3|25766.3|25686.3|25764.22|25684.22|9
1734114280000|2024-12-13 18:24:40|25544.18|25464.18|25539.75|25459.75|25544.3|25464.3|25539.75|25459.75|10
1733976810000|2024-12-12 04:13:30|25767.15|25687.15|25768.69|25688.69|25768.69|25688.69|25766.48|25686.48|10
1734114290000|2024-12-13 18:24:50|25539.69|25459.69|25538.06|25458.06|25539.69|25459.69|25536.83|25456.83|10
1733976820000|2024-12-12 04:13:40|25768.73|25688.73|25767.89|25687.89|25768.82|25688.82|25767.89|25687.89|10
1734114300000|2024-12-13 18:25:00|25538.05|25458.05|25532.56|25452.56|25538.05|25458.05|25532.56|25452.56|10
1733976830000|2024-12-12 04:13:50|25767.68|25687.68|25768.26|25688.26|25768.26|25688.26|25766.97|25686.97|10
1734114310000|2024-12-13 18:25:10|25532.68|25452.68|25535.52|25455.52|25535.52|25455.52|25532.48|25452.48|10
1733976840000|2024-12-12 04:14:00|25768.79|25688.79|25769.13|25689.13|25770.26|25690.26|25768.79|25688.79|10
1734114320000|2024-12-13 18:25:20|25533.72|25453.72|25532.75|25452.75|25534.26|25454.26|25531.48|25451.48|10
1733976850000|2024-12-12 04:14:10|25769.03|25689.03|25767.73|25687.73|25769.03|25689.03|25767.21|25687.21|10
1734114330000|2024-12-13 18:25:30|25532.8|25452.8|25536.42|25456.42|25536.42|25456.42|25532.8|25452.8|8
1733976860000|2024-12-12 04:14:20|25767.72|25687.72|25764.82|25684.82|25767.72|25687.72|25764.82|25684.82|9
1734114340000|2024-12-13 18:25:40|25536.52|25456.52|25539.68|25459.68|25539.68|25459.68|25536.52|25456.52|10
1733976870000|2024-12-12 04:14:30|25764.59|25684.59|25762.67|25682.67|25764.59|25684.59|25762.08|25682.08|9
1734114350000|2024-12-13 18:25:50|25540.83|25460.83|25539.51|25459.51|25540.9|25460.9|25539.51|25459.51|10
1733976880000|2024-12-12 04:14:40|25762.64|25682.64|25762.2|25682.2|25762.64|25682.64|25761.05|25681.05|10
1734114360000|2024-12-13 18:26:00|25539.54|25459.54|25538.97|25458.97|25539.54|25459.54|25538.5|25458.5|10
1733976890000|2024-12-12 04:14:50|25762.19|25682.19|25760.11|25680.11|25762.19|25682.19|25760.11|25680.11|10
1734114370000|2024-12-13 18:26:10|25539.1|25459.1|25548.11|25468.11|25548.11|25468.11|25539.1|25459.1|9
1733976900000|2024-12-12 04:15:00|25759.3|25679.3|25759.39|25679.39|25760.09|25680.09|25758.76|25678.76|10
1734114380000|2024-12-13 18:26:20|25548.77|25468.77|25550.68|25470.68|25550.68|25470.68|25548.77|25468.77|9
1733976910000|2024-12-12 04:15:10|25759.45|25679.45|25760.33|25680.33|25760.33|25680.33|25758.09|25678.09|10
1734114390000|2024-12-13 18:26:30|25550.7|25470.7|25551.1|25471.1|25551.22|25471.22|25550.7|25470.7|10
1733976920000|2024-12-12 04:15:20|25760.47|25680.47|25760.03|25680.03|25762.53|25682.53|25760.03|25680.03|10
1734114400000|2024-12-13 18:26:40|25551.45|25471.45|25553.27|25473.27|25553.27|25473.27|25550.81|25470.81|10
1733976930000|2024-12-12 04:15:30|25760.2|25680.2|25757.33|25677.33|25760.6|25680.6|25757.33|25677.33|10
1734114410000|2024-12-13 18:26:50|25554.4|25474.4|25557.16|25477.16|25557.16|25477.16|25554.39|25474.39|10
1733976940000|2024-12-12 04:15:40|25756.36|25676.36|25749.12|25669.12|25756.36|25676.36|25749.12|25669.12|9
1734114420000|2024-12-13 18:27:00|25557.41|25477.41|25557.64|25477.64|25557.68|25477.68|25555.88|25475.88|10
1733976950000|2024-12-12 04:15:50|25749.11|25669.11|25750.2|25670.2|25750.2|25670.2|25747.09|25667.09|10
1734114430000|2024-12-13 18:27:10|25557.89|25477.89|25564.07|25484.07|25564.07|25484.07|25557.89|25477.89|9
1733976960000|2024-12-12 04:16:00|25749.53|25669.53|25749.09|25669.09|25749.85|25669.85|25748.54|25668.54|10
1734114440000|2024-12-13 18:27:20|25565.1|25485.1|25567.84|25487.84|25567.84|25487.84|25564.76|25484.76|10
1733976970000|2024-12-12 04:16:10|25749.89|25669.89|25754.43|25674.43|25754.43|25674.43|25749.7|25669.7|10
1734114450000|2024-12-13 18:27:30|25567.79|25487.79|25570.18|25490.18|25570.28|25490.28|25567.15|25487.15|10
1733976980000|2024-12-12 04:16:20|25754.59|25674.59|25758.96|25678.96|25758.96|25678.96|25754.59|25674.59|10
1734114460000|2024-12-13 18:27:40|25570.14|25490.14|25576.45|25496.45|25576.45|25496.45|25570.14|25490.14|10
1733976990000|2024-12-12 04:16:30|25758.15|25678.15|25756.18|25676.18|25758.27|25678.27|25756.18|25676.18|10
1734114470000|2024-12-13 18:27:50|25576.62|25496.62|25577.83|25497.83|25577.83|25497.83|25575.94|25495.94|10
1733977000000|2024-12-12 04:16:40|25756.26|25676.26|25758.03|25678.03|25758.03|25678.03|25755.22|25675.22|10
1734114480000|2024-12-13 18:28:00|25578.04|25498.04|25578.43|25498.43|25578.43|25498.43|25576.87|25496.87|9
1733977010000|2024-12-12 04:16:50|25757.79|25677.79|25757.71|25677.71|25758.57|25678.57|25757.12|25677.12|10
1734114490000|2024-12-13 18:28:10|25578.25|25498.25|25577.66|25497.66|25578.68|25498.68|25577.66|25497.66|10
1733977020000|2024-12-12 04:17:00|25757.13|25677.13|25747.17|25667.17|25757.22|25677.22|25747.17|25667.17|10
1734114500000|2024-12-13 18:28:20|25578.22|25498.22|25578.33|25498.33|25579.63|25499.63|25578.22|25498.22|10
1733977030000|2024-12-12 04:17:10|25746.89|25666.89|25742.48|25662.48|25746.89|25666.89|25742.48|25662.48|10
1734114510000|2024-12-13 18:28:30|25578.7|25498.7|25581.32|25501.32|25581.32|25501.32|25578.7|25498.7|9
1733977040000|2024-12-12 04:17:20|25741.74|25661.74|25742.42|25662.42|25747.34|25667.34|25741.74|25661.74|10
1734114520000|2024-12-13 18:28:40|25581.47|25501.47|25581.3|25501.3|25581.47|25501.47|25581.07|25501.07|10
1733977050000|2024-12-12 04:17:30|25742.41|25662.41|25741.27|25661.27|25742.91|25662.91|25741.27|25661.27|10
1734114530000|2024-12-13 18:28:50|25581.28|25501.28|25579.08|25499.08|25581.28|25501.28|25579.08|25499.08|10
1733977060000|2024-12-12 04:17:40|25740.73|25660.73|25741.12|25661.12|25741.67|25661.67|25739.92|25659.92|10
1734114540000|2024-12-13 18:29:00|25578.62|25498.62|25575.81|25495.81|25578.62|25498.62|25575.81|25495.81|10
1733977070000|2024-12-12 04:17:50|25741.86|25661.86|25740.22|25660.22|25742.26|25662.26|25740.22|25660.22|10
1734114550000|2024-12-13 18:29:10|25575.75|25495.75|25577.82|25497.82|25577.82|25497.82|25575.75|25495.75|10
1733977080000|2024-12-12 04:18:00|25740.83|25660.83|25740.37|25660.37|25741.64|25661.64|25739.32|25659.32|10
1734114560000|2024-12-13 18:29:20|25577.88|25497.88|25578.21|25498.21|25578.44|25498.44|25577.25|25497.25|9
1733977090000|2024-12-12 04:18:10|25740.28|25660.28|25740.08|25660.08|25741.99|25661.99|25740.08|25660.08|10
1734114570000|2024-12-13 18:29:30|25578.19|25498.19|25581.78|25501.78|25581.78|25501.78|25578.19|25498.19|10
1733977100000|2024-12-12 04:18:20|25739.39|25659.39|25737.58|25657.58|25739.39|25659.39|25737.55|25657.55|10
1734114580000|2024-12-13 18:29:40|25582.07|25502.07|25582.04|25502.04|25582.1|25502.1|25581.67|25501.67|10
1733977110000|2024-12-12 04:18:30|25737.43|25657.43|25737.11|25657.11|25737.94|25657.94|25736.82|25656.82|10
1734114590000|2024-12-13 18:29:50|25582|25502|25584.3|25504.3|25584.66|25504.66|25582|25502|10
1733977120000|2024-12-12 04:18:40|25737.85|25657.85|25737.92|25657.92|25739.3|25659.3|25737.31|25657.31|10
1734114600000|2024-12-13 18:30:00|25584.42|25504.42|25582.67|25502.67|25584.42|25504.42|25582.67|25502.67|9
1733977130000|2024-12-12 04:18:50|25737.81|25657.81|25736.79|25656.79|25739.44|25659.44|25736.79|25656.79|10
1734114610000|2024-12-13 18:30:10|25582.69|25502.69|25582.49|25502.49|25583.18|25503.18|25582.49|25502.49|10
1733977140000|2024-12-12 04:19:00|25737.34|25657.34|25735.09|25655.09|25737.34|25657.34|25734.74|25654.74|10
1734114620000|2024-12-13 18:30:20|25582.41|25502.41|25586.12|25506.12|25586.12|25506.12|25582.41|25502.41|10
1733977150000|2024-12-12 04:19:10|25735.87|25655.87|25742.65|25662.65|25742.65|25662.65|25735.87|25655.87|10
1734114630000|2024-12-13 18:30:30|25585.94|25505.94|25588.6|25508.6|25588.6|25508.6|25585.94|25505.94|10
1733977160000|2024-12-12 04:19:20|25742.75|25662.75|25744.36|25664.36|25744.63|25664.63|25742.75|25662.75|10
1734114640000|2024-12-13 18:30:40|25588.64|25508.64|25587.49|25507.49|25589.49|25509.49|25587.49|25507.49|10
1733977170000|2024-12-12 04:19:30|25745.02|25665.02|25743.18|25663.18|25745.58|25665.58|25743.18|25663.18|10
1734114650000|2024-12-13 18:30:50|25587.62|25507.62|25586.65|25506.65|25587.72|25507.72|25586.59|25506.59|9
1733977180000|2024-12-12 04:19:40|25741.74|25661.74|25740.2|25660.2|25741.74|25661.74|25739|25659|10
1734114660000|2024-12-13 18:31:00|25587.22|25507.22|25590.31|25510.31|25591.36|25511.36|25587.22|25507.22|10
1733977190000|2024-12-12 04:19:50|25740.36|25660.36|25751.89|25671.89|25751.89|25671.89|25740.18|25660.18|10
1734114670000|2024-12-13 18:31:10|25590.04|25510.04|25588.78|25508.78|25590.04|25510.04|25588.14|25508.14|10
1733977200000|2024-12-12 04:20:00|25751.59|25671.59|25751.2|25671.2|25752.05|25672.05|25750.53|25670.53|10
1734114680000|2024-12-13 18:31:20|25588.19|25508.19|25588.63|25508.63|25588.66|25508.66|25587.3|25507.3|10
1733977210000|2024-12-12 04:20:10|25751.08|25671.08|25754.61|25674.61|25754.61|25674.61|25750.75|25670.75|10
1734114690000|2024-12-13 18:31:30|25586.44|25506.44|25583.63|25503.63|25586.44|25506.44|25583.63|25503.63|10
1733977220000|2024-12-12 04:20:20|25757.36|25677.36|25758.93|25678.93|25762.54|25682.54|25757.36|25677.36|10
1734114700000|2024-12-13 18:31:40|25583.59|25503.59|25584.95|25504.95|25585.46|25505.46|25583.59|25503.59|10
1733977230000|2024-12-12 04:20:30|25758.99|25678.99|25761.91|25681.91|25762.31|25682.31|25758.99|25678.99|10
1734114710000|2024-12-13 18:31:50|25582.92|25502.92|25581.6|25501.6|25583.13|25503.13|25581.6|25501.6|10
1733977240000|2024-12-12 04:20:40|25762.61|25682.61|25764.6|25684.6|25764.6|25684.6|25762.45|25682.45|10
1734114720000|2024-12-13 18:32:00|25581.02|25501.02|25573.99|25493.99|25581.02|25501.02|25573.62|25493.62|10
1733977250000|2024-12-12 04:20:50|25764.55|25684.55|25761.72|25681.72|25764.55|25684.55|25761.72|25681.72|10
1734114730000|2024-12-13 18:32:10|25573.97|25493.97|25573|25493|25574.78|25494.78|25572.61|25492.61|10
1733977260000|2024-12-12 04:21:00|25761.58|25681.58|25767.54|25687.54|25767.54|25687.54|25761.58|25681.58|10
1734114740000|2024-12-13 18:32:20|25573.34|25493.34|25569.09|25489.09|25573.49|25493.49|25569.09|25489.09|9
1733977270000|2024-12-12 04:21:10|25768.15|25688.15|25769.98|25689.98|25769.98|25689.98|25767.88|25687.88|10
1734114750000|2024-12-13 18:32:30|25569.46|25489.46|25571.26|25491.26|25573|25493|25569.28|25489.28|10
1733977280000|2024-12-12 04:21:20|25770.73|25690.73|25775.52|25695.52|25775.52|25695.52|25770.73|25690.73|10
1734114760000|2024-12-13 18:32:40|25571.23|25491.23|25568.43|25488.43|25571.23|25491.23|25568.22|25488.22|10
1733977290000|2024-12-12 04:21:30|25775.85|25695.85|25780.31|25700.31|25780.31|25700.31|25775.85|25695.85|9
1734114770000|2024-12-13 18:32:50|25568.12|25488.12|25569.69|25489.69|25569.69|25489.69|25568.12|25488.12|9
1733977300000|2024-12-12 04:21:40|25781.24|25701.24|25785|25705|25785|25705|25781.24|25701.24|10
1734114780000|2024-12-13 18:33:00|25570.94|25490.94|25572.22|25492.22|25572.22|25492.22|25570.7|25490.7|10
1733977310000|2024-12-12 04:21:50|25784.77|25704.77|25790.56|25710.56|25790.56|25710.56|25784.77|25704.77|10
1734114790000|2024-12-13 18:33:10|25572.27|25492.27|25574.57|25494.57|25574.57|25494.57|25572.27|25492.27|10
1733977320000|2024-12-12 04:22:00|25791.18|25711.18|25793.22|25713.22|25793.22|25713.22|25790.98|25710.98|10
1734114800000|2024-12-13 18:33:20|25574.64|25494.64|25578.44|25498.44|25578.44|25498.44|25574.64|25494.64|9
1733977330000|2024-12-12 04:22:10|25793.6|25713.6|25800.8|25720.8|25800.8|25720.8|25793.6|25713.6|10
1734114810000|2024-12-13 18:33:30|25579.7|25499.7|25586.31|25506.31|25586.31|25506.31|25579.7|25499.7|10
1733977340000|2024-12-12 04:22:20|25801.09|25721.09|25810.91|25730.91|25810.91|25730.91|25801.09|25721.09|10
1734114820000|2024-12-13 18:33:40|25586.53|25506.53|25591.99|25511.99|25591.99|25511.99|25586.53|25506.53|10
1733977350000|2024-12-12 04:22:30|25811.04|25731.04|25817.2|25737.2|25817.2|25737.2|25811.04|25731.04|10
1734114830000|2024-12-13 18:33:50|25591.95|25511.95|25592.61|25512.61|25593.36|25513.36|25591.95|25511.95|10
1733977360000|2024-12-12 04:22:40|25817.74|25737.74|25826.17|25746.17|25827.12|25747.12|25817.74|25737.74|10
1734114840000|2024-12-13 18:34:00|25592.02|25512.02|25594.7|25514.7|25594.7|25514.7|25591.85|25511.85|9
1733977370000|2024-12-12 04:22:50|25825.8|25745.8|25825.64|25745.64|25826.21|25746.21|25825.27|25745.27|10
1734114850000|2024-12-13 18:34:10|25595.61|25515.61|25595.63|25515.63|25596.46|25516.46|25595.53|25515.53|9
1733977380000|2024-12-12 04:23:00|25825.67|25745.67|25822.56|25742.56|25825.67|25745.67|25822.56|25742.56|10
1734114860000|2024-12-13 18:34:20|25596.35|25516.35|25595.1|25515.1|25596.56|25516.56|25594.73|25514.73|10
1733977390000|2024-12-12 04:23:10|25822.42|25742.42|25822.82|25742.82|25822.96|25742.96|25821.5|25741.5|10
1734114870000|2024-12-13 18:34:30|25594.74|25514.74|25594.33|25514.33|25594.74|25514.74|25592.63|25512.63|10
1733977400000|2024-12-12 04:23:20|25822.66|25742.66|25816.18|25736.18|25824.57|25744.57|25816.18|25736.18|10
1734114880000|2024-12-13 18:34:40|25594.57|25514.57|25600.27|25520.27|25600.27|25520.27|25594.57|25514.57|10
1733977410000|2024-12-12 04:23:30|25815.95|25735.95|25812.47|25732.47|25816.83|25736.83|25812.47|25732.47|10
1734114890000|2024-12-13 18:34:50|25600.35|25520.35|25600.85|25520.85|25601.09|25521.09|25600.35|25520.35|10
1733977420000|2024-12-12 04:23:40|25811.9|25731.9|25809.47|25729.47|25811.9|25731.9|25808.44|25728.44|10
1734114900000|2024-12-13 18:35:00|25600.81|25520.81|25593.24|25513.24|25600.93|25520.93|25593.24|25513.24|10
1733977430000|2024-12-12 04:23:50|25809.53|25729.53|25814.03|25734.03|25814.03|25734.03|25809.53|25729.53|10
1734114910000|2024-12-13 18:35:10|25593.34|25513.34|25592.98|25512.98|25593.59|25513.59|25592.15|25512.15|10
1733977440000|2024-12-12 04:24:00|25813.74|25733.74|25815.57|25735.57|25815.57|25735.57|25812.94|25732.94|10
1734114920000|2024-12-13 18:35:20|25592.77|25512.77|25590.63|25510.63|25593.04|25513.04|25590.63|25510.63|9
1733977450000|2024-12-12 04:24:10|25815.16|25735.16|25814.87|25734.87|25816.77|25736.77|25813.99|25733.99|10
1734114930000|2024-12-13 18:35:30|25590.7|25510.7|25591.26|25511.26|25591.26|25511.26|25590|25510|10
1733977460000|2024-12-12 04:24:20|25815.14|25735.14|25813.08|25733.08|25815.14|25735.14|25813.08|25733.08|10
1734114940000|2024-12-13 18:35:40|25591.73|25511.73|25594.35|25514.35|25594.35|25514.35|25591.73|25511.73|10
1733977470000|2024-12-12 04:24:30|25813.09|25733.09|25810.13|25730.13|25813.09|25733.09|25810.13|25730.13|10
1734114950000|2024-12-13 18:35:50|25594.28|25514.28|25599.57|25519.57|25599.57|25519.57|25594.28|25514.28|10
1733977480000|2024-12-12 04:24:40|25815.19|25735.19|25810.33|25730.33|25815.19|25735.19|25809.74|25729.74|10
1734114960000|2024-12-13 18:36:00|25599.4|25519.4|25601.27|25521.27|25601.27|25521.27|25599.4|25519.4|10
1733977490000|2024-12-12 04:24:50|25810.59|25730.59|25803.48|25723.48|25812.82|25732.82|25803.48|25723.48|9
1734114970000|2024-12-13 18:36:10|25601.3|25521.3|25598.13|25518.13|25601.3|25521.3|25598.13|25518.13|10
1733977500000|2024-12-12 04:25:00|25803.23|25723.23|25800.19|25720.19|25803.4|25723.4|25798.62|25718.62|10
1734114980000|2024-12-13 18:36:20|25598.41|25518.41|25600.29|25520.29|25600.29|25520.29|25598.34|25518.34|10
1733977510000|2024-12-12 04:25:10|25799.89|25719.89|25800.57|25720.57|25800.57|25720.57|25799.64|25719.64|10
1734114990000|2024-12-13 18:36:30|25600.9|25520.9|25603.61|25523.61|25603.86|25523.86|25600.9|25520.9|10
1733977520000|2024-12-12 04:25:20|25800.83|25720.83|25799.14|25719.14|25801.18|25721.18|25799.14|25719.14|10
1734115000000|2024-12-13 18:36:40|25604.3|25524.3|25594.21|25514.21|25604.3|25524.3|25594.21|25514.21|10
1733977530000|2024-12-12 04:25:30|25799.79|25719.79|25789.48|25709.48|25799.79|25719.79|25789.48|25709.48|9
1734115010000|2024-12-13 18:36:50|25592.93|25512.93|25589.91|25509.91|25592.93|25512.93|25589.91|25509.91|10
1733977540000|2024-12-12 04:25:40|25785.53|25705.53|25779.99|25699.99|25785.53|25705.53|25779.44|25699.44|10
1734115020000|2024-12-13 18:37:00|25589.99|25509.99|25594.5|25514.5|25594.5|25514.5|25589.91|25509.91|10
1733977550000|2024-12-12 04:25:50|25780.31|25700.31|25779.43|25699.43|25782.12|25702.12|25778.38|25698.38|10
1734115030000|2024-12-13 18:37:10|25594.89|25514.89|25596.29|25516.29|25596.38|25516.38|25594.89|25514.89|8
1733977560000|2024-12-12 04:26:00|25779.6|25699.6|25776.57|25696.57|25779.6|25699.6|25776.51|25696.51|10
1734115040000|2024-12-13 18:37:20|25599.92|25519.92|25605.69|25525.69|25605.69|25525.69|25599.92|25519.92|10
1733977570000|2024-12-12 04:26:10|25775.93|25695.93|25766.81|25686.81|25775.93|25695.93|25766.81|25686.81|10
1734115050000|2024-12-13 18:37:30|25607.24|25527.24|25612.43|25532.43|25612.43|25532.43|25607.24|25527.24|10
1733977580000|2024-12-12 04:26:20|25766.34|25686.34|25764.56|25684.56|25766.4|25686.4|25764.56|25684.56|10
1734115060000|2024-12-13 18:37:40|25612.59|25532.59|25611.72|25531.72|25613.13|25533.13|25611.72|25531.72|9
1733977590000|2024-12-12 04:26:30|25764.51|25684.51|25765.34|25685.34|25765.61|25685.61|25764.19|25684.19|9
1734115070000|2024-12-13 18:37:50|25611.8|25531.8|25613.14|25533.14|25613.4|25533.4|25611.77|25531.77|10
1733977600000|2024-12-12 04:26:40|25765.5|25685.5|25767.3|25687.3|25767.72|25687.72|25765.5|25685.5|9
1734115080000|2024-12-13 18:38:00|25613.17|25533.17|25613.41|25533.41|25614.26|25534.26|25613.17|25533.17|9
1733977610000|2024-12-12 04:26:50|25766.36|25686.36|25762.3|25682.3|25766.36|25686.36|25762.18|25682.18|10
1734115090000|2024-12-13 18:38:10|25613.34|25533.34|25616.93|25536.93|25616.93|25536.93|25613.17|25533.17|10
1733977620000|2024-12-12 04:27:00|25761.51|25681.51|25754.27|25674.27|25761.51|25681.51|25754.02|25674.02|10
1734115100000|2024-12-13 18:38:20|25617.04|25537.04|25615.3|25535.3|25617.04|25537.04|25615.06|25535.06|10
1733977630000|2024-12-12 04:27:10|25754.43|25674.43|25760.24|25680.24|25760.24|25680.24|25754.43|25674.43|10
1734115110000|2024-12-13 18:38:30|25615.57|25535.57|25624.48|25544.48|25624.53|25544.53|25615.57|25535.57|10
1733977640000|2024-12-12 04:27:20|25760.2|25680.2|25766.05|25686.05|25766.05|25686.05|25760.2|25680.2|10
1734115120000|2024-12-13 18:38:40|25625.26|25545.26|25624.64|25544.64|25625.95|25545.95|25624.64|25544.64|8
1733977650000|2024-12-12 04:27:30|25766.74|25686.74|25765.91|25685.91|25767.46|25687.46|25765.24|25685.24|10
1734115130000|2024-12-13 18:38:50|25625.45|25545.45|25623.32|25543.32|25626.07|25546.07|25622.55|25542.55|10
1733977660000|2024-12-12 04:27:40|25765.15|25685.15|25766.57|25686.57|25766.74|25686.74|25765.15|25685.15|10
1734115140000|2024-12-13 18:39:00|25623.34|25543.34|25628.86|25548.86|25628.86|25548.86|25620.82|25540.82|10
1733977670000|2024-12-12 04:27:50|25766.62|25686.62|25764.79|25684.79|25767.1|25687.1|25764.79|25684.79|9
1734115150000|2024-12-13 18:39:10|25628.76|25548.76|25627.99|25547.99|25629.52|25549.52|25627.99|25547.99|9
1733977680000|2024-12-12 04:28:00|25764.83|25684.83|25766.41|25686.41|25766.87|25686.87|25764.83|25684.83|10
1734115160000|2024-12-13 18:39:20|25627.72|25547.72|25628.85|25548.85|25628.85|25548.85|25627|25547|10
1733977690000|2024-12-12 04:28:10|25765.82|25685.82|25767.81|25687.81|25767.95|25687.95|25765.82|25685.82|10
1734115170000|2024-12-13 18:39:30|25629.57|25549.57|25626.53|25546.53|25629.57|25549.57|25626.37|25546.37|10
1733977700000|2024-12-12 04:28:20|25767.17|25687.17|25767.65|25687.65|25767.65|25687.65|25766.29|25686.29|10
1734115180000|2024-12-13 18:39:40|25626.4|25546.4|25624.9|25544.9|25626.4|25546.4|25624.45|25544.45|10
1733977710000|2024-12-12 04:28:30|25768.08|25688.08|25769.02|25689.02|25769.64|25689.64|25768.08|25688.08|10
1734115190000|2024-12-13 18:39:50|25625.05|25545.05|25629.84|25549.84|25630.4|25550.4|25625.05|25545.05|10
1733977720000|2024-12-12 04:28:40|25768.56|25688.56|25770.78|25690.78|25770.78|25690.78|25768.14|25688.14|10
1734115200000|2024-12-13 18:40:00|25630.49|25550.49|25630.15|25550.15|25630.49|25550.49|25630.15|25550.15|9
1733977730000|2024-12-12 04:28:50|25771.23|25691.23|25771.83|25691.83|25771.83|25691.83|25771.18|25691.18|10
1734115210000|2024-12-13 18:40:10|25630.4|25550.4|25631.79|25551.79|25631.79|25551.79|25630.27|25550.27|10
1733977740000|2024-12-12 04:29:00|25771.93|25691.93|25775.26|25695.26|25775.26|25695.26|25771.93|25691.93|10
1734115220000|2024-12-13 18:40:20|25632.26|25552.26|25639.23|25559.23|25639.23|25559.23|25632.26|25552.26|10
1733977750000|2024-12-12 04:29:10|25775.33|25695.33|25775.94|25695.94|25775.96|25695.96|25775.19|25695.19|10
1734115230000|2024-12-13 18:40:30|25641.17|25561.17|25637.07|25557.07|25646.82|25566.82|25637.07|25557.07|10
1733977760000|2024-12-12 04:29:20|25775.9|25695.9|25774.81|25694.81|25775.93|25695.93|25774.81|25694.81|10
1734115240000|2024-12-13 18:40:40|25637.26|25557.26|25640.03|25560.03|25640.03|25560.03|25637.26|25557.26|10
1733977770000|2024-12-12 04:29:30|25774.95|25694.95|25774.88|25694.88|25774.98|25694.98|25774.81|25694.81|10
1734115250000|2024-12-13 18:40:50|25642.76|25562.76|25649.23|25569.23|25649.38|25569.38|25642.76|25562.76|10
1733977780000|2024-12-12 04:29:40|25774.86|25694.86|25773.24|25693.24|25775.07|25695.07|25773.24|25693.24|10
1734115260000|2024-12-13 18:41:00|25649.36|25569.36|25649.21|25569.21|25649.84|25569.84|25648.34|25568.34|10
1733977790000|2024-12-12 04:29:50|25773.23|25693.23|25775.13|25695.13|25775.13|25695.13|25773.23|25693.23|10
1734115270000|2024-12-13 18:41:10|25654.89|25574.89|25659.23|25579.23|25659.91|25579.91|25654.89|25574.89|10
1733977800000|2024-12-12 04:30:00|25774.54|25694.54|25775.56|25695.56|25775.56|25695.56|25773.58|25693.58|10
1734115280000|2024-12-13 18:41:20|25659.14|25579.14|25659.5|25579.5|25659.5|25579.5|25658.58|25578.58|10
1733977810000|2024-12-12 04:30:10|25775.59|25695.59|25776.49|25696.49|25776.49|25696.49|25775.37|25695.37|10
1734115290000|2024-12-13 18:41:30|25658.96|25578.96|25657.69|25577.69|25659.05|25579.05|25657.69|25577.69|10
1733977820000|2024-12-12 04:30:20|25777.61|25697.61|25775.16|25695.16|25778.14|25698.14|25775.16|25695.16|10
1734115300000|2024-12-13 18:41:40|25656.96|25576.96|25653.73|25573.73|25656.98|25576.98|25653.71|25573.71|9
1733977830000|2024-12-12 04:30:30|25775.19|25695.19|25770.84|25690.84|25775.2|25695.2|25770.84|25690.84|10
1734115310000|2024-12-13 18:41:50|25654|25574|25651.69|25571.69|25654|25574|25651.65|25571.65|9
1733977840000|2024-12-12 04:30:40|25770.64|25690.64|25773.52|25693.52|25773.88|25693.88|25770.51|25690.51|10
1734115320000|2024-12-13 18:42:00|25651.68|25571.68|25652.44|25572.44|25652.54|25572.54|25651.68|25571.68|9
1733977850000|2024-12-12 04:30:50|25773.23|25693.23|25775.63|25695.63|25775.63|25695.63|25773.23|25693.23|10
1734115330000|2024-12-13 18:42:10|25652.69|25572.69|25653.4|25573.4|25653.4|25573.4|25652.44|25572.44|7
1733977860000|2024-12-12 04:31:00|25775.99|25695.99|25776.5|25696.5|25777.01|25697.01|25775.03|25695.03|10
1734115340000|2024-12-13 18:42:20|25653.31|25573.31|25653.12|25573.12|25653.4|25573.4|25651.97|25571.97|10
1733977870000|2024-12-12 04:31:10|25776.23|25696.23|25781.03|25701.03|25781.66|25701.66|25775.96|25695.96|10
1734115350000|2024-12-13 18:42:30|25653.14|25573.14|25651.79|25571.79|25653.14|25573.14|25651.37|25571.37|10
1733977880000|2024-12-12 04:31:20|25780.96|25700.96|25783.94|25703.94|25783.94|25703.94|25780.96|25700.96|10
1734115360000|2024-12-13 18:42:40|25651.66|25571.66|25652.27|25572.27|25652.46|25572.46|25651.58|25571.58|10
1733977890000|2024-12-12 04:31:30|25783.86|25703.86|25786.35|25706.35|25786.35|25706.35|25783.86|25703.86|10
1734115370000|2024-12-13 18:42:50|25652.18|25572.18|25653.56|25573.56|25654.56|25574.56|25651.88|25571.88|10
1733977900000|2024-12-12 04:31:40|25785.65|25705.65|25795.51|25715.51|25796.1|25716.1|25782.72|25702.72|10
1734115380000|2024-12-13 18:43:00|25653.32|25573.32|25652.03|25572.03|25653.32|25573.32|25652.03|25572.03|10
1733977910000|2024-12-12 04:31:50|25794.69|25714.69|25791.16|25711.16|25794.69|25714.69|25791.14|25711.14|10
1734115390000|2024-12-13 18:43:10|25652.02|25572.02|25651.11|25571.11|25652.02|25572.02|25651.11|25571.11|9
1733977920000|2024-12-12 04:32:00|25791.25|25711.25|25797.43|25717.43|25797.43|25717.43|25791.25|25711.25|10
1734115400000|2024-12-13 18:43:20|25650.08|25570.08|25649.17|25569.17|25650.08|25570.08|25648.8|25568.8|10
1733977930000|2024-12-12 04:32:10|25798.11|25718.11|25800.09|25720.09|25800.36|25720.36|25798.11|25718.11|10
1734115410000|2024-12-13 18:43:30|25649.18|25569.18|25649.69|25569.69|25650.84|25570.84|25649.06|25569.06|10
1733977940000|2024-12-12 04:32:20|25800.16|25720.16|25799.39|25719.39|25800.21|25720.21|25799.12|25719.12|10
1734115420000|2024-12-13 18:43:40|25649.79|25569.79|25648.54|25568.54|25649.99|25569.99|25648.08|25568.08|10
1733977950000|2024-12-12 04:32:30|25799.64|25719.64|25802.69|25722.69|25802.69|25722.69|25799.64|25719.64|10
1734115430000|2024-12-13 18:43:50|25648.38|25568.38|25645.16|25565.16|25648.38|25568.38|25644.72|25564.72|9
1733977960000|2024-12-12 04:32:40|25803.06|25723.06|25799.69|25719.69|25803.29|25723.29|25799.69|25719.69|10
1734115440000|2024-12-13 18:44:00|25645.12|25565.12|25647.01|25567.01|25647.02|25567.02|25645.12|25565.12|10
1733977970000|2024-12-12 04:32:50|25800.24|25720.24|25799.69|25719.69|25800.36|25720.36|25799.69|25719.69|10
1734115450000|2024-12-13 18:44:10|25647.24|25567.24|25645.2|25565.2|25647.24|25567.24|25644.95|25564.95|10
1733977980000|2024-12-12 04:33:00|25800.09|25720.09|25800.94|25720.94|25800.94|25720.94|25800.09|25720.09|10
1734115460000|2024-12-13 18:44:20|25645.07|25565.07|25643.56|25563.56|25645.07|25565.07|25643.53|25563.53|10
1733977990000|2024-12-12 04:33:10|25801.35|25721.35|25801.78|25721.78|25801.91|25721.91|25800.67|25720.67|10
1734115470000|2024-12-13 18:44:30|25641.38|25561.38|25637.39|25557.39|25641.38|25561.38|25637.02|25557.02|10
1733978000000|2024-12-12 04:33:20|25801.51|25721.51|25803.48|25723.48|25803.48|25723.48|25801.41|25721.41|10
1734115480000|2024-12-13 18:44:40|25637.35|25557.35|25637.5|25557.5|25638.03|25558.03|25637.12|25557.12|10
1733978010000|2024-12-12 04:33:30|25803.25|25723.25|25804.84|25724.84|25804.84|25724.84|25803.25|25723.25|10
1734115490000|2024-12-13 18:44:50|25637.49|25557.49|25638.57|25558.57|25638.57|25558.57|25637.49|25557.49|10
1733978020000|2024-12-12 04:33:40|25805.02|25725.02|25795.22|25715.22|25808.06|25728.06|25795.22|25715.22|10
1734115500000|2024-12-13 18:45:00|25638.58|25558.58|25637.78|25557.78|25638.64|25558.64|25637.64|25557.64|10
1733978030000|2024-12-12 04:33:50|25796.46|25716.46|25795.45|25715.45|25796.64|25716.64|25794.57|25714.57|10
1734115510000|2024-12-13 18:45:10|25638.02|25558.02|25634.62|25554.62|25638.21|25558.21|25634.62|25554.62|10
1733978040000|2024-12-12 04:34:00|25795.46|25715.46|25793.45|25713.45|25795.49|25715.49|25793.45|25713.45|9
1734115520000|2024-12-13 18:45:20|25633.55|25553.55|25634.67|25554.67|25634.67|25554.67|25633.23|25553.23|10
1733978050000|2024-12-12 04:34:10|25793.13|25713.13|25795.82|25715.82|25796.02|25716.02|25793.13|25713.13|10
1734115530000|2024-12-13 18:45:30|25635.2|25555.2|25636.9|25556.9|25637.36|25557.36|25635.2|25555.2|10
1733978060000|2024-12-12 04:34:20|25796.4|25716.4|25796.8|25716.8|25796.81|25716.81|25795.65|25715.65|10
1734115540000|2024-12-13 18:45:40|25637.03|25557.03|25635.41|25555.41|25637.45|25557.45|25635.22|25555.22|10
1733978070000|2024-12-12 04:34:30|25797.1|25717.1|25796.52|25716.52|25797.22|25717.22|25794.43|25714.43|10
1734115550000|2024-12-13 18:45:50|25635.34|25555.34|25633.34|25553.34|25635.34|25555.34|25632.17|25552.17|10
1733978080000|2024-12-12 04:34:40|25793.62|25713.62|25793.3|25713.3|25793.62|25713.62|25790.09|25710.09|10
1734115560000|2024-12-13 18:46:00|25632.42|25552.42|25631.17|25551.17|25632.61|25552.61|25630.29|25550.29|10
1733978090000|2024-12-12 04:34:50|25791.54|25711.54|25788|25708|25792.1|25712.1|25787.23|25707.23|10
1734115570000|2024-12-13 18:46:10|25631.08|25551.08|25626.63|25546.63|25631.08|25551.08|25626.63|25546.63|10
1733978100000|2024-12-12 04:35:00|25786.02|25706.02|25786.57|25706.57|25786.57|25706.57|25783.96|25703.96|10
1734115580000|2024-12-13 18:46:20|25625.84|25545.84|25620.76|25540.76|25625.84|25545.84|25620.76|25540.76|10
1733978110000|2024-12-12 04:35:10|25785.62|25705.62|25788.26|25708.26|25788.26|25708.26|25785.47|25705.47|10
1734115590000|2024-12-13 18:46:30|25619.7|25539.7|25589.39|25509.39|25619.7|25539.7|25589.39|25509.39|10
1733978120000|2024-12-12 04:35:20|25789.82|25709.82|25788.2|25708.2|25790.06|25710.06|25787.74|25707.74|10
1734115600000|2024-12-13 18:46:40|25588.45|25508.45|25578.12|25498.12|25590.52|25510.52|25578.12|25498.12|10
1733978130000|2024-12-12 04:35:30|25787.55|25707.55|25796.63|25716.63|25797.01|25717.01|25787.55|25707.55|10
1734115610000|2024-12-13 18:46:50|25577.08|25497.08|25575.23|25495.23|25577.08|25497.08|25572.51|25492.51|10
1733978140000|2024-12-12 04:35:40|25796.92|25716.92|25798.19|25718.19|25798.19|25718.19|25796.07|25716.07|10
1734115620000|2024-12-13 18:47:00|25576.95|25496.95|25575.41|25495.41|25578.07|25498.07|25575.02|25495.02|10
1733978150000|2024-12-12 04:35:50|25797.75|25717.75|25799.02|25719.02|25799.49|25719.49|25797.75|25717.75|10
1734115630000|2024-12-13 18:47:10|25575.84|25495.84|25577.5|25497.5|25577.75|25497.75|25575.76|25495.76|10
1733978160000|2024-12-12 04:36:00|25799.13|25719.13|25801.55|25721.55|25801.55|25721.55|25799.12|25719.12|9
1734115640000|2024-12-13 18:47:20|25577.45|25497.45|25581.09|25501.09|25581.09|25501.09|25577.45|25497.45|10
1733978170000|2024-12-12 04:36:10|25804.22|25724.22|25803.6|25723.6|25805.51|25725.51|25803.6|25723.6|10
1734115650000|2024-12-13 18:47:30|25581.43|25501.43|25581.68|25501.68|25582.57|25502.57|25580.69|25500.69|10
1733978180000|2024-12-12 04:36:20|25802.6|25722.6|25801.71|25721.71|25802.6|25722.6|25801.33|25721.33|10
1734115660000|2024-12-13 18:47:40|25581.76|25501.76|25582.63|25502.63|25582.63|25502.63|25579.63|25499.63|10
1733978190000|2024-12-12 04:36:30|25801.83|25721.83|25800.59|25720.59|25802.29|25722.29|25800.59|25720.59|10
1734115670000|2024-12-13 18:47:50|25582.95|25502.95|25584.71|25504.71|25584.71|25504.71|25582.95|25502.95|10
1733978200000|2024-12-12 04:36:40|25801.06|25721.06|25801.04|25721.04|25801.14|25721.14|25799.95|25719.95|10
1734115680000|2024-12-13 18:48:00|25585.28|25505.28|25578.6|25498.6|25585.41|25505.41|25578.6|25498.6|9
1733978210000|2024-12-12 04:36:50|25801.5|25721.5|25799.89|25719.89|25802.07|25722.07|25799.89|25719.89|10
1734115690000|2024-12-13 18:48:10|25578.38|25498.38|25579.43|25499.43|25579.43|25499.43|25577.64|25497.64|10
1733978220000|2024-12-12 04:37:00|25799.74|25719.74|25799.28|25719.28|25800.48|25720.48|25798.99|25718.99|10
1734115700000|2024-12-13 18:48:20|25579.87|25499.87|25580.15|25500.15|25580.94|25500.94|25579.71|25499.71|10
1733978230000|2024-12-12 04:37:10|25799.02|25719.02|25796.6|25716.6|25799.81|25719.81|25796.6|25716.6|10
1734115710000|2024-12-13 18:48:30|25580.26|25500.26|25577.7|25497.7|25580.26|25500.26|25577.7|25497.7|10
1733978240000|2024-12-12 04:37:20|25796.17|25716.17|25794.42|25714.42|25796.17|25716.17|25794.27|25714.27|10
1734115720000|2024-12-13 18:48:40|25576.67|25496.67|25573.06|25493.06|25576.67|25496.67|25573.06|25493.06|10
1733978250000|2024-12-12 04:37:30|25794.13|25714.13|25791.18|25711.18|25794.13|25714.13|25790.98|25710.98|10
1734115730000|2024-12-13 18:48:50|25572.98|25492.98|25567.2|25487.2|25573.44|25493.44|25567.2|25487.2|10
1733978260000|2024-12-12 04:37:40|25791.17|25711.17|25790.57|25710.57|25791.3|25711.3|25790.57|25710.57|10
1734115740000|2024-12-13 18:49:00|25567.17|25487.17|25567.47|25487.47|25567.96|25487.96|25567.17|25487.17|9
1733978270000|2024-12-12 04:37:50|25790.56|25710.56|25788.23|25708.23|25790.56|25710.56|25788.12|25708.12|10
1734115750000|2024-12-13 18:49:10|25567.5|25487.5|25566.36|25486.36|25568.99|25488.99|25566.36|25486.36|10
1733978280000|2024-12-12 04:38:00|25788.5|25708.5|25790.34|25710.34|25790.34|25710.34|25788.5|25708.5|10
1734115760000|2024-12-13 18:49:20|25566.56|25486.56|25562.56|25482.56|25566.56|25486.56|25562.56|25482.56|10
1733978290000|2024-12-12 04:38:10|25789.79|25709.79|25789.54|25709.54|25791.05|25711.05|25789.54|25709.54|10
1734115770000|2024-12-13 18:49:30|25562.59|25482.59|25557.26|25477.26|25562.77|25482.77|25556.82|25476.82|9
1733978300000|2024-12-12 04:38:20|25789.56|25709.56|25790.69|25710.69|25790.69|25710.69|25788.8|25708.8|10
1734115780000|2024-12-13 18:49:40|25556.99|25476.99|25553.18|25473.18|25556.99|25476.99|25553.14|25473.14|10
1733978310000|2024-12-12 04:38:30|25790.7|25710.7|25792.7|25712.7|25792.73|25712.73|25790.58|25710.58|10
1734115790000|2024-12-13 18:49:50|25552.93|25472.93|25552.4|25472.4|25553.04|25473.04|25552.4|25472.4|9
1733978320000|2024-12-12 04:38:40|25792.94|25712.94|25792.97|25712.97|25793.02|25713.02|25791.54|25711.54|10
1734115800000|2024-12-13 18:50:00|25552.17|25472.17|25542.83|25462.83|25552.23|25472.23|25542.83|25462.83|10
1733978330000|2024-12-12 04:38:50|25793.94|25713.94|25792.39|25712.39|25794.35|25714.35|25792.39|25712.39|10
1734115810000|2024-12-13 18:50:10|25543.36|25463.36|25540.8|25460.8|25543.36|25463.36|25540.8|25460.8|10
1733978340000|2024-12-12 04:39:00|25792.37|25712.37|25790.5|25710.5|25793.95|25713.95|25790.47|25710.47|10
1734115820000|2024-12-13 18:50:20|25540.03|25460.03|25536.91|25456.91|25540.26|25460.26|25536.55|25456.55|10
1733978350000|2024-12-12 04:39:10|25790.53|25710.53|25787.34|25707.34|25790.82|25710.82|25787.34|25707.34|9
1734115830000|2024-12-13 18:50:30|25536.62|25456.62|25532.67|25452.67|25537.4|25457.4|25532.67|25452.67|10
1733978360000|2024-12-12 04:39:20|25787.12|25707.12|25786.91|25706.91|25787.12|25707.12|25786.56|25706.56|8
1734115840000|2024-12-13 18:50:40|25532.71|25452.71|25530.88|25450.88|25532.71|25452.71|25529.38|25449.38|10
1733978370000|2024-12-12 04:39:30|25787|25707|25789.22|25709.22|25789.22|25709.22|25787|25707|10
1734115850000|2024-12-13 18:50:50|25531.27|25451.27|25531.65|25451.65|25532.02|25452.02|25531.27|25451.27|10
1733978380000|2024-12-12 04:39:40|25789.24|25709.24|25785.48|25705.48|25789.39|25709.39|25785.48|25705.48|10
1734115860000|2024-12-13 18:51:00|25531.58|25451.58|25529|25449|25532|25452|25529|25449|10
1733978390000|2024-12-12 04:39:50|25785.28|25705.28|25785.51|25705.51|25785.51|25705.51|25785|25705|9
1734115870000|2024-12-13 18:51:10|25529.19|25449.19|25534.78|25454.78|25534.78|25454.78|25529.02|25449.02|10
1733978400000|2024-12-12 04:40:00|25786.33|25706.33|25787.99|25707.99|25787.99|25707.99|25786.15|25706.15|9
1734115880000|2024-12-13 18:51:20|25534.72|25454.72|25538.07|25458.07|25538.07|25458.07|25534.18|25454.18|10
1733978410000|2024-12-12 04:40:10|25787.85|25707.85|25786.19|25706.19|25787.85|25707.85|25786.19|25706.19|10
1734115890000|2024-12-13 18:51:30|25537.72|25457.72|25540.95|25460.95|25540.95|25460.95|25537.72|25457.72|10
1733978420000|2024-12-12 04:40:20|25786.36|25706.36|25787.65|25707.65|25787.65|25707.65|25786.36|25706.36|10
1734115900000|2024-12-13 18:51:40|25540.8|25460.8|25538.64|25458.64|25540.8|25460.8|25537|25457|10
1733978430000|2024-12-12 04:40:30|25787.79|25707.79|25786.47|25706.47|25787.79|25707.79|25785.87|25705.87|10
1734115910000|2024-12-13 18:51:50|25537.04|25457.04|25540.67|25460.67|25540.67|25460.67|25536.95|25456.95|10
1733978440000|2024-12-12 04:40:40|25786.45|25706.45|25787.04|25707.04|25787.16|25707.16|25786.41|25706.41|10
1734115920000|2024-12-13 18:52:00|25540.37|25460.37|25540.09|25460.09|25541.51|25461.51|25539.3|25459.3|10
1733978450000|2024-12-12 04:40:50|25786.44|25706.44|25786.54|25706.54|25787.81|25707.81|25786.02|25706.02|10
1734115930000|2024-12-13 18:52:10|25538.93|25458.93|25535.14|25455.14|25540.12|25460.12|25534.9|25454.9|10
1733978460000|2024-12-12 04:41:00|25786.92|25706.92|25783.89|25703.89|25787.18|25707.18|25783.89|25703.89|10
1734115940000|2024-12-13 18:52:20|25534.99|25454.99|25534.78|25454.78|25535.8|25455.8|25533.88|25453.88|9
1733978470000|2024-12-12 04:41:10|25783.35|25703.35|25778.75|25698.75|25783.35|25703.35|25778.75|25698.75|10
1734115950000|2024-12-13 18:52:30|25534.89|25454.89|25531.19|25451.19|25537.41|25457.41|25531.19|25451.19|10
1733978480000|2024-12-12 04:41:20|25778.53|25698.53|25775.75|25695.75|25778.56|25698.56|25775.75|25695.75|10
1734115960000|2024-12-13 18:52:40|25531.78|25451.78|25535.65|25455.65|25535.65|25455.65|25531.78|25451.78|10
1733978490000|2024-12-12 04:41:30|25775.36|25695.36|25773.93|25693.93|25775.36|25695.36|25773.93|25693.93|9
1734115970000|2024-12-13 18:52:50|25535.61|25455.61|25534.96|25454.96|25536.49|25456.49|25534.96|25454.96|8
1733978500000|2024-12-12 04:41:40|25773.79|25693.79|25773.49|25693.49|25773.97|25693.97|25773.49|25693.49|10
1734115980000|2024-12-13 18:53:00|25534.47|25454.47|25533.88|25453.88|25534.61|25454.61|25533.88|25453.88|10
1733978510000|2024-12-12 04:41:50|25773.52|25693.52|25771.58|25691.58|25773.52|25693.52|25771.2|25691.2|10
1734115990000|2024-12-13 18:53:10|25533.5|25453.5|25528.8|25448.8|25533.65|25453.65|25528.8|25448.8|8
1733978520000|2024-12-12 04:42:00|25772.44|25692.44|25773.38|25693.38|25773.38|25693.38|25771.92|25691.92|9
1734116000000|2024-12-13 18:53:20|25527.37|25447.37|25526.59|25446.59|25530.13|25450.13|25526.59|25446.59|10
1733978530000|2024-12-12 04:42:10|25773.47|25693.47|25774.93|25694.93|25774.93|25694.93|25773.47|25693.47|10
1734116010000|2024-12-13 18:53:30|25526.4|25446.4|25526.98|25446.98|25526.98|25446.98|25525.89|25445.89|10
1733978540000|2024-12-12 04:42:20|25774.69|25694.69|25772.36|25692.36|25774.69|25694.69|25771.95|25691.95|9
1734116020000|2024-12-13 18:53:40|25526.9|25446.9|25524.85|25444.85|25526.9|25446.9|25524.43|25444.43|10
1733978550000|2024-12-12 04:42:30|25772.32|25692.32|25775.55|25695.55|25775.55|25695.55|25772.3|25692.3|10
1734116030000|2024-12-13 18:53:50|25525.79|25445.79|25526.58|25446.58|25526.58|25446.58|25523.93|25443.93|10
1733978560000|2024-12-12 04:42:40|25776.05|25696.05|25775.83|25695.83|25776.34|25696.34|25775.7|25695.7|9
1734116040000|2024-12-13 18:54:00|25526.46|25446.46|25528.47|25448.47|25528.47|25448.47|25525.24|25445.24|10
1733978570000|2024-12-12 04:42:50|25775.67|25695.67|25768.98|25688.98|25775.67|25695.67|25768.66|25688.66|10
1734116050000|2024-12-13 18:54:10|25528.7|25448.7|25530.67|25450.67|25530.67|25450.67|25527.04|25447.04|10
1733978580000|2024-12-12 04:43:00|25769.47|25689.47|25772.3|25692.3|25772.3|25692.3|25769.47|25689.47|10
1734116060000|2024-12-13 18:54:20|25531.07|25451.07|25532.92|25452.92|25533.49|25453.49|25531.07|25451.07|10
1733978590000|2024-12-12 04:43:10|25773.27|25693.27|25770.92|25690.92|25774.51|25694.51|25770.92|25690.92|10
1734116070000|2024-12-13 18:54:30|25532.96|25452.96|25530.07|25450.07|25532.96|25452.96|25529.1|25449.1|9
1733978600000|2024-12-12 04:43:20|25769.15|25689.15|25769.82|25689.82|25770.15|25690.15|25769.15|25689.15|9
1734116080000|2024-12-13 18:54:40|25530.27|25450.27|25528.55|25448.55|25530.27|25450.27|25528.45|25448.45|10
1733978610000|2024-12-12 04:43:30|25769.92|25689.92|25769.89|25689.89|25770.62|25690.62|25769.53|25689.53|10
1734116090000|2024-12-13 18:54:50|25528.59|25448.59|25527.25|25447.25|25528.59|25448.59|25526.89|25446.89|10
1733978620000|2024-12-12 04:43:40|25769.88|25689.88|25764.86|25684.86|25770|25690|25764.74|25684.74|10
1734116100000|2024-12-13 18:55:00|25527.48|25447.48|25526.18|25446.18|25528.1|25448.1|25525.89|25445.89|10
1733978630000|2024-12-12 04:43:50|25764.79|25684.79|25755.71|25675.71|25764.79|25684.79|25754.44|25674.44|8
1734116110000|2024-12-13 18:55:10|25525.81|25445.81|25523.69|25443.69|25525.81|25445.81|25523.69|25443.69|9
1733978640000|2024-12-12 04:44:00|25756.85|25676.85|25759.03|25679.03|25759.16|25679.16|25756.85|25676.85|9
1734116120000|2024-12-13 18:55:20|25523.56|25443.56|25525.02|25445.02|25525.02|25445.02|25523.41|25443.41|10
1733978650000|2024-12-12 04:44:10|25759.43|25679.43|25762.2|25682.2|25762.2|25682.2|25759.39|25679.39|9
1734116130000|2024-12-13 18:55:30|25525.07|25445.07|25525.52|25445.52|25525.99|25445.99|25524.81|25444.81|10
1733978660000|2024-12-12 04:44:20|25762.28|25682.28|25768.02|25688.02|25768.02|25688.02|25762.28|25682.28|10
1734116140000|2024-12-13 18:55:40|25526.08|25446.08|25525.53|25445.53|25527.2|25447.2|25525.53|25445.53|10
1733978670000|2024-12-12 04:44:30|25768.15|25688.15|25766.92|25686.92|25770.16|25690.16|25766.91|25686.91|10
1734116150000|2024-12-13 18:55:50|25526.22|25446.22|25531.32|25451.32|25531.69|25451.69|25525.94|25445.94|10
1733978680000|2024-12-12 04:44:40|25767.3|25687.3|25765.73|25685.73|25767.62|25687.62|25765.73|25685.73|10
1734116160000|2024-12-13 18:56:00|25531.3|25451.3|25530.72|25450.72|25531.37|25451.37|25530.6|25450.6|10
1733978690000|2024-12-12 04:44:50|25765.58|25685.58|25761.7|25681.7|25765.74|25685.74|25761.7|25681.7|10
1734116170000|2024-12-13 18:56:10|25530.42|25450.42|25528.29|25448.29|25530.77|25450.77|25528.29|25448.29|10
1733978700000|2024-12-12 04:45:00|25772.14|25692.14|25774.51|25694.51|25775.22|25695.22|25771.13|25691.13|10
1734116180000|2024-12-13 18:56:20|25527.11|25447.11|25526.67|25446.67|25527.11|25447.11|25524.8|25444.8|10
1733978710000|2024-12-12 04:45:10|25774.78|25694.78|25778.55|25698.55|25778.74|25698.74|25774.78|25694.78|10
1734116190000|2024-12-13 18:56:30|25526.35|25446.35|25527.99|25447.99|25528.01|25448.01|25526.35|25446.35|10
1733978720000|2024-12-12 04:45:20|25778.57|25698.57|25782.58|25702.58|25782.58|25702.58|25778.57|25698.57|10
1734116200000|2024-12-13 18:56:40|25528.21|25448.21|25528.57|25448.57|25528.71|25448.71|25528.21|25448.21|10
1733978730000|2024-12-12 04:45:30|25783.68|25703.68|25775.22|25695.22|25783.68|25703.68|25775.22|25695.22|10
1734116210000|2024-12-13 18:56:50|25529.18|25449.18|25531.78|25451.78|25532.17|25452.17|25529.18|25449.18|10
1733978740000|2024-12-12 04:45:40|25775.74|25695.74|25773.4|25693.4|25775.74|25695.74|25771.94|25691.94|10
1734116220000|2024-12-13 18:57:00|25532.17|25452.17|25531.9|25451.9|25532.81|25452.81|25531.9|25451.9|9
1733978750000|2024-12-12 04:45:50|25773.81|25693.81|25774.31|25694.31|25775.27|25695.27|25773.53|25693.53|10
1734116230000|2024-12-13 18:57:10|25532.16|25452.16|25531.27|25451.27|25532.18|25452.18|25530.67|25450.67|10
1733978760000|2024-12-12 04:46:00|25774.16|25694.16|25766.21|25686.21|25774.16|25694.16|25766.21|25686.21|10
1734116240000|2024-12-13 18:57:20|25530.5|25450.5|25532.09|25452.09|25532.09|25452.09|25529.93|25449.93|10
1733978770000|2024-12-12 04:46:10|25765.62|25685.62|25751.95|25671.95|25765.62|25685.62|25751.2|25671.2|10
1734116250000|2024-12-13 18:57:30|25532.55|25452.55|25532.89|25452.89|25533.45|25453.45|25532.37|25452.37|10
1733978780000|2024-12-12 04:46:20|25752.34|25672.34|25737.52|25657.52|25752.6|25672.6|25737.52|25657.52|10
1734116260000|2024-12-13 18:57:40|25532.99|25452.99|25532.28|25452.28|25533.09|25453.09|25532.25|25452.25|10
1733978790000|2024-12-12 04:46:30|25737.46|25657.46|25729.99|25649.99|25737.46|25657.46|25729.99|25649.99|10
1734116270000|2024-12-13 18:57:50|25531.89|25451.89|25529.49|25449.49|25532.3|25452.3|25529.49|25449.49|10
1733978800000|2024-12-12 04:46:40|25729.33|25649.33|25717.47|25637.47|25731.35|25651.35|25717.47|25637.47|10
1734116280000|2024-12-13 18:58:00|25529.65|25449.65|25527.63|25447.63|25529.65|25449.65|25527.63|25447.63|10
1733978810000|2024-12-12 04:46:50|25718.02|25638.02|25716.54|25636.54|25718.3|25638.3|25715.96|25635.96|10
1734116290000|2024-12-13 18:58:10|25527.54|25447.54|25526.87|25446.87|25527.54|25447.54|25526.87|25446.87|10
1733978820000|2024-12-12 04:47:00|25716.68|25636.68|25713.64|25633.64|25716.68|25636.68|25712.27|25632.27|10
1734116300000|2024-12-13 18:58:20|25527.03|25447.03|25526.9|25446.9|25527.03|25447.03|25525.43|25445.43|10
1733978830000|2024-12-12 04:47:10|25714.15|25634.15|25709.97|25629.97|25716.53|25636.53|25709.97|25629.97|10
1734116310000|2024-12-13 18:58:30|25526.99|25446.99|25528.19|25448.19|25528.19|25448.19|25526.99|25446.99|10
1733978840000|2024-12-12 04:47:20|25708.27|25628.27|25707.83|25627.83|25708.27|25628.27|25705.99|25625.99|9
1734116320000|2024-12-13 18:58:40|25528.46|25448.46|25528.63|25448.63|25528.83|25448.83|25527.76|25447.76|10
1733978850000|2024-12-12 04:47:30|25708.33|25628.33|25707|25627|25709.64|25629.64|25707|25627|10
1734116330000|2024-12-13 18:58:50|25528.71|25448.71|25527.59|25447.59|25530.47|25450.47|25527.59|25447.59|10
1733978860000|2024-12-12 04:47:40|25707.03|25627.03|25708.23|25628.23|25709|25629|25706.1|25626.1|10
1734116340000|2024-12-13 18:59:00|25527.57|25447.57|25528.14|25448.14|25528.2|25448.2|25526.22|25446.22|10
1733978870000|2024-12-12 04:47:50|25708.6|25628.6|25702.68|25622.68|25708.84|25628.84|25702.43|25622.43|10
1734116350000|2024-12-13 18:59:10|25527.64|25447.64|25527.65|25447.65|25527.68|25447.68|25527.25|25447.25|9
1733978880000|2024-12-12 04:48:00|25702.42|25622.42|25706.48|25626.48|25706.48|25626.48|25702.42|25622.42|10
1734116360000|2024-12-13 18:59:20|25528.04|25448.04|25527.41|25447.41|25528.47|25448.47|25527.41|25447.41|10
1733978890000|2024-12-12 04:48:10|25706.5|25626.5|25707|25627|25710.3|25630.3|25706.5|25626.5|10
1734116370000|2024-12-13 18:59:30|25527.37|25447.37|25526.22|25446.22|25527.87|25447.87|25526.22|25446.22|10
1733978900000|2024-12-12 04:48:20|25706.66|25626.66|25703.92|25623.92|25706.66|25626.66|25703.92|25623.92|10
1734116380000|2024-12-13 18:59:40|25525.45|25445.45|25523.7|25443.7|25525.45|25445.45|25523.5|25443.5|10
1733978910000|2024-12-12 04:48:30|25703.57|25623.57|25704.55|25624.55|25704.55|25624.55|25701.87|25621.87|10
1734116390000|2024-12-13 18:59:50|25523.93|25443.93|25523.55|25443.55|25523.95|25443.95|25523.24|25443.24|10
1733978920000|2024-12-12 04:48:40|25704.44|25624.44|25701.28|25621.28|25704.44|25624.44|25701.28|25621.28|10
1734116400000|2024-12-13 19:00:00|25523.43|25443.43|25524.5|25444.5|25524.8|25444.8|25522.58|25442.58|10
1733978930000|2024-12-12 04:48:50|25701.14|25621.14|25699.05|25619.05|25701.14|25621.14|25699.05|25619.05|10
1734116410000|2024-12-13 19:00:10|25524.58|25444.58|25529.16|25449.16|25529.16|25449.16|25524.22|25444.22|10
1733978940000|2024-12-12 04:49:00|25699.03|25619.03|25696.93|25616.93|25699.18|25619.18|25696.6|25616.6|10
1734116420000|2024-12-13 19:00:20|25529.68|25449.68|25522.26|25442.26|25529.68|25449.68|25522.26|25442.26|10
1733978950000|2024-12-12 04:49:10|25696.76|25616.76|25694.84|25614.84|25696.77|25616.77|25694.84|25614.84|10
1734116430000|2024-12-13 19:00:30|25522.07|25442.07|25523.47|25443.47|25523.47|25443.47|25521.89|25441.89|10
1733978960000|2024-12-12 04:49:20|25694.04|25614.04|25693.66|25613.66|25694.04|25614.04|25692.54|25612.54|10
1734116440000|2024-12-13 19:00:40|25523.6|25443.6|25530.99|25450.99|25530.99|25450.99|25523.47|25443.47|10
1733978970000|2024-12-12 04:49:30|25693.93|25613.93|25691.19|25611.19|25694.03|25614.03|25691.19|25611.19|10
1734116450000|2024-12-13 19:00:50|25531.35|25451.35|25528.88|25448.88|25531.35|25451.35|25528.88|25448.88|9
1733978980000|2024-12-12 04:49:40|25692.73|25612.73|25692.58|25612.58|25693.68|25613.68|25692.12|25612.12|9
1734116460000|2024-12-13 19:01:00|25528.53|25448.53|25525.35|25445.35|25529.28|25449.28|25524.34|25444.34|10
1733978990000|2024-12-12 04:49:50|25692.57|25612.57|25688.9|25608.9|25692.57|25612.57|25688.9|25608.9|9
1734116470000|2024-12-13 19:01:10|25525.29|25445.29|25525.3|25445.3|25525.68|25445.68|25524.95|25444.95|10
1733979000000|2024-12-12 04:50:00|25688.1|25608.1|25685.78|25605.78|25688.1|25608.1|25685.3|25605.3|10
1734116480000|2024-12-13 19:01:20|25525.33|25445.33|25520.22|25440.22|25525.33|25445.33|25519.95|25439.95|9
1733979010000|2024-12-12 04:50:10|25685.69|25605.69|25680.65|25600.65|25685.69|25605.69|25678.22|25598.22|10
1734116490000|2024-12-13 19:01:30|25520.19|25440.19|25520.37|25440.37|25521.21|25441.21|25519.77|25439.77|10
1733979020000|2024-12-12 04:50:20|25680.58|25600.58|25670.87|25590.87|25680.58|25600.58|25670.87|25590.87|10
1734116500000|2024-12-13 19:01:40|25520.75|25440.75|25523.61|25443.61|25523.69|25443.69|25520.75|25440.75|10
1733979030000|2024-12-12 04:50:30|25670.54|25590.54|25666.92|25586.92|25670.64|25590.64|25666.38|25586.38|10
1734116510000|2024-12-13 19:01:50|25523.62|25443.62|25523.52|25443.52|25525.54|25445.54|25523.52|25443.52|10
1733979040000|2024-12-12 04:50:40|25666.53|25586.53|25665.82|25585.82|25666.62|25586.62|25665.43|25585.43|10
1734116520000|2024-12-13 19:02:00|25523.25|25443.25|25521.24|25441.24|25523.25|25443.25|25521.24|25441.24|10
1733979050000|2024-12-12 04:50:50|25665.81|25585.81|25669.57|25589.57|25669.57|25589.57|25665.74|25585.74|10
1734116530000|2024-12-13 19:02:10|25521.35|25441.35|25523.6|25443.6|25523.91|25443.91|25521.35|25441.35|10
1733979060000|2024-12-12 04:51:00|25670.04|25590.04|25675.45|25595.45|25675.45|25595.45|25670.04|25590.04|10
1734116540000|2024-12-13 19:02:20|25523.1|25443.1|25524.48|25444.48|25524.48|25444.48|25523.1|25443.1|10
1733979070000|2024-12-12 04:51:10|25675.83|25595.83|25687.15|25607.15|25687.15|25607.15|25675.83|25595.83|10
1734116550000|2024-12-13 19:02:30|25524.89|25444.89|25527.16|25447.16|25527.16|25447.16|25524.79|25444.79|10
1733979080000|2024-12-12 04:51:20|25687.1|25607.1|25682.43|25602.43|25687.1|25607.1|25682.42|25602.42|10
1734116560000|2024-12-13 19:02:40|25527.77|25447.77|25526.48|25446.48|25528.1|25448.1|25526.48|25446.48|10
1733979090000|2024-12-12 04:51:30|25681.66|25601.66|25674.86|25594.86|25681.66|25601.66|25674.86|25594.86|10
1734116570000|2024-12-13 19:02:50|25525.88|25445.88|25524.38|25444.38|25526.01|25446.01|25524.38|25444.38|10
1733979100000|2024-12-12 04:51:40|25674.76|25594.76|25672.77|25592.77|25674.76|25594.76|25672.62|25592.62|10
1734116580000|2024-12-13 19:03:00|25524.4|25444.4|25523.26|25443.26|25524.4|25444.4|25523.26|25443.26|10
1733979110000|2024-12-12 04:51:50|25672.57|25592.57|25669.65|25589.65|25672.59|25592.59|25669.65|25589.65|9
1734116590000|2024-12-13 19:03:10|25523.1|25443.1|25522.08|25442.08|25523.1|25443.1|25521.69|25441.69|10
1733979120000|2024-12-12 04:52:00|25669.72|25589.72|25673.84|25593.84|25673.84|25593.84|25669.72|25589.72|9
1734116600000|2024-12-13 19:03:20|25522.13|25442.13|25523.18|25443.18|25523.18|25443.18|25521.92|25441.92|9
1733979130000|2024-12-12 04:52:10|25673.11|25593.11|25673.47|25593.47|25675.39|25595.39|25673.11|25593.11|10
1734116610000|2024-12-13 19:03:30|25523.63|25443.63|25522|25442|25523.63|25443.63|25521.11|25441.11|10
1733979140000|2024-12-12 04:52:20|25672.72|25592.72|25668.61|25588.61|25672.72|25592.72|25668.61|25588.61|10
1734116620000|2024-12-13 19:03:40|25521.8|25441.8|25519.58|25439.58|25521.8|25441.8|25519.58|25439.58|10
1733979150000|2024-12-12 04:52:30|25668.73|25588.73|25666.71|25586.71|25668.84|25588.84|25666.71|25586.71|10
1734116630000|2024-12-13 19:03:50|25519.35|25439.35|25515.11|25435.11|25519.35|25439.35|25515.11|25435.11|10
1733979160000|2024-12-12 04:52:40|25665.53|25585.53|25664.67|25584.67|25665.53|25585.53|25664.2|25584.2|10
1734116640000|2024-12-13 19:04:00|25515.3|25435.3|25514.12|25434.12|25515.3|25435.3|25513.9|25433.9|10
1733979170000|2024-12-12 04:52:50|25664.95|25584.95|25657.08|25577.08|25664.95|25584.95|25657.08|25577.08|10
1734116650000|2024-12-13 19:04:10|25513.74|25433.74|25514.83|25434.83|25515.67|25435.67|25513.74|25433.74|10
1733979180000|2024-12-12 04:53:00|25655.84|25575.84|25655.34|25575.34|25655.84|25575.84|25653.57|25573.57|10
1734116660000|2024-12-13 19:04:20|25516.01|25436.01|25514.58|25434.58|25518.1|25438.1|25514.58|25434.58|10
1733979190000|2024-12-12 04:53:10|25655.56|25575.56|25657.26|25577.26|25659.02|25579.02|25655.17|25575.17|9
1734116670000|2024-12-13 19:04:30|25514.86|25434.86|25514.58|25434.58|25515.38|25435.38|25513.82|25433.82|10
1733979200000|2024-12-12 04:53:20|25656.94|25576.94|25655.82|25575.82|25656.94|25576.94|25655.63|25575.63|10
1734116680000|2024-12-13 19:04:40|25514.33|25434.33|25516.5|25436.5|25516.5|25436.5|25514.04|25434.04|10
1733979210000|2024-12-12 04:53:30|25655.46|25575.46|25653.17|25573.17|25655.46|25575.46|25653.17|25573.17|10
1734116690000|2024-12-13 19:04:50|25517.7|25437.7|25519.41|25439.41|25520.03|25440.03|25517.7|25437.7|10
1733979220000|2024-12-12 04:53:40|25653.16|25573.16|25654.7|25574.7|25654.98|25574.98|25653.16|25573.16|10
1734116700000|2024-12-13 19:05:00|25519.93|25439.93|25516.27|25436.27|25519.93|25439.93|25514.74|25434.74|10
1733979230000|2024-12-12 04:53:50|25654.69|25574.69|25653.16|25573.16|25654.97|25574.97|25653.14|25573.14|10
1734116710000|2024-12-13 19:05:10|25516.02|25436.02|25517.85|25437.85|25517.85|25437.85|25516.02|25436.02|10
1733979240000|2024-12-12 04:54:00|25653.03|25573.03|25656.22|25576.22|25656.22|25576.22|25651.71|25571.71|10
1734116720000|2024-12-13 19:05:20|25518.72|25438.72|25517.96|25437.96|25518.91|25438.91|25517.89|25437.89|10
1733979250000|2024-12-12 04:54:10|25657.96|25577.96|25669.39|25589.39|25669.39|25589.39|25657.96|25577.96|10
1734116730000|2024-12-13 19:05:30|25517.93|25437.93|25520.56|25440.56|25520.56|25440.56|25517.93|25437.93|10
1733979260000|2024-12-12 04:54:20|25669.6|25589.6|25676.25|25596.25|25676.25|25596.25|25669.6|25589.6|10
1734116740000|2024-12-13 19:05:40|25520.79|25440.79|25527.7|25447.7|25530.39|25450.39|25520.79|25440.79|10
1733979270000|2024-12-12 04:54:30|25675.77|25595.77|25682.82|25602.82|25682.82|25602.82|25675.77|25595.77|10
1734116750000|2024-12-13 19:05:50|25527.48|25447.48|25522.77|25442.77|25527.48|25447.48|25522.65|25442.65|10
1733979280000|2024-12-12 04:54:40|25683.21|25603.21|25682.53|25602.53|25683.29|25603.29|25682.36|25602.36|10
1734116760000|2024-12-13 19:06:00|25522.6|25442.6|25522.35|25442.35|25522.72|25442.72|25521.89|25441.89|10
1733979290000|2024-12-12 04:54:50|25682.54|25602.54|25685.64|25605.64|25685.64|25605.64|25682.54|25602.54|10
1734116770000|2024-12-13 19:06:10|25522.53|25442.53|25524.42|25444.42|25524.82|25444.82|25522.53|25442.53|10
1733979300000|2024-12-12 04:55:00|25686.26|25606.26|25686.81|25606.81|25686.81|25606.81|25686|25606|10
1734116780000|2024-12-13 19:06:20|25524.59|25444.59|25526.63|25446.63|25527.36|25447.36|25524.59|25444.59|10
1733979310000|2024-12-12 04:55:10|25686.86|25606.86|25687.18|25607.18|25688.96|25608.96|25686.49|25606.49|10
1734116790000|2024-12-13 19:06:30|25526.65|25446.65|25527.1|25447.1|25528.22|25448.22|25526.65|25446.65|9
1733979320000|2024-12-12 04:55:20|25686.81|25606.81|25684.99|25604.99|25687.81|25607.81|25684.99|25604.99|10
1734116800000|2024-12-13 19:06:40|25527.31|25447.31|25524.64|25444.64|25527.31|25447.31|25524.64|25444.64|9
1733979330000|2024-12-12 04:55:30|25685.46|25605.46|25681.79|25601.79|25686.26|25606.26|25681.79|25601.79|9
1734116810000|2024-12-13 19:06:50|25525.59|25445.59|25525.54|25445.54|25526.36|25446.36|25525.49|25445.49|10
1733979340000|2024-12-12 04:55:40|25681.64|25601.64|25683.87|25603.87|25683.87|25603.87|25681.5|25601.5|10
1734116820000|2024-12-13 19:07:00|25525.53|25445.53|25525.45|25445.45|25525.83|25445.83|25524.8|25444.8|10
1733979350000|2024-12-12 04:55:50|25684.28|25604.28|25682.02|25602.02|25684.28|25604.28|25682.02|25602.02|10
1734116830000|2024-12-13 19:07:10|25525.39|25445.39|25528.32|25448.32|25528.36|25448.36|25525.39|25445.39|9
1733979360000|2024-12-12 04:56:00|25682.13|25602.13|25683.86|25603.86|25683.86|25603.86|25681.42|25601.42|10
1734116840000|2024-12-13 19:07:20|25528.2|25448.2|25526.88|25446.88|25528.26|25448.26|25526.11|25446.11|10
1733979370000|2024-12-12 04:56:10|25685.14|25605.14|25682.41|25602.41|25686.08|25606.08|25681.79|25601.79|10
1734116850000|2024-12-13 19:07:30|25526.79|25446.79|25529.15|25449.15|25529.6|25449.6|25526.64|25446.64|10
1733979380000|2024-12-12 04:56:20|25682.44|25602.44|25680.78|25600.78|25682.44|25602.44|25680.16|25600.16|10
1734116860000|2024-12-13 19:07:40|25529.11|25449.11|25528.15|25448.15|25530.35|25450.35|25527.57|25447.57|10
1733979390000|2024-12-12 04:56:30|25680.76|25600.76|25683.22|25603.22|25683.22|25603.22|25680.7|25600.7|10
1734116870000|2024-12-13 19:07:50|25528.1|25448.1|25525.7|25445.7|25528.1|25448.1|25525.7|25445.7|10
1733979400000|2024-12-12 04:56:40|25683.24|25603.24|25684.16|25604.16|25684.16|25604.16|25682.67|25602.67|10
1734116880000|2024-12-13 19:08:00|25525.5|25445.5|25528.56|25448.56|25528.56|25448.56|25525.05|25445.05|9
1733979410000|2024-12-12 04:56:50|25683.89|25603.89|25682.07|25602.07|25684.26|25604.26|25680.84|25600.84|10
1734116890000|2024-12-13 19:08:10|25529.15|25449.15|25531.06|25451.06|25531.76|25451.76|25529.15|25449.15|10
1733979420000|2024-12-12 04:57:00|25681.97|25601.97|25682.42|25602.42|25682.42|25602.42|25681.67|25601.67|10
1734116900000|2024-12-13 19:08:20|25531.42|25451.42|25530.95|25450.95|25531.44|25451.44|25530.33|25450.33|10
1733979430000|2024-12-12 04:57:10|25682.69|25602.69|25684.05|25604.05|25684.25|25604.25|25682.69|25602.69|10
1734116910000|2024-12-13 19:08:30|25531.41|25451.41|25529.37|25449.37|25531.41|25451.41|25529.13|25449.13|10
1733979440000|2024-12-12 04:57:20|25683.98|25603.98|25687.91|25607.91|25687.93|25607.93|25683.98|25603.98|10
1734116920000|2024-12-13 19:08:40|25529.08|25449.08|25528.32|25448.32|25529.08|25449.08|25526.34|25446.34|9
1733979450000|2024-12-12 04:57:30|25687.85|25607.85|25691.17|25611.17|25691.17|25611.17|25687.28|25607.28|10
1734116930000|2024-12-13 19:08:50|25527.87|25447.87|25523.75|25443.75|25528.36|25448.36|25523.75|25443.75|10
1733979460000|2024-12-12 04:57:40|25691.67|25611.67|25700.44|25620.44|25700.44|25620.44|25691.67|25611.67|10
1734116940000|2024-12-13 19:09:00|25523.62|25443.62|25520.62|25440.62|25523.68|25443.68|25520.62|25440.62|10
1733979470000|2024-12-12 04:57:50|25701.88|25621.88|25704.13|25624.13|25704.13|25624.13|25701.73|25621.73|10
1734116950000|2024-12-13 19:09:10|25520.9|25440.9|25521.24|25441.24|25521.24|25441.24|25519.34|25439.34|10
1733979480000|2024-12-12 04:58:00|25704.95|25624.95|25711.45|25631.45|25711.45|25631.45|25704.95|25624.95|10
1734116960000|2024-12-13 19:09:20|25521.9|25441.9|25522.97|25442.97|25522.97|25442.97|25520.81|25440.81|10
1733979490000|2024-12-12 04:58:10|25711.54|25631.54|25713.74|25633.74|25713.74|25633.74|25711.54|25631.54|10
1734116970000|2024-12-13 19:09:30|25522.85|25442.85|25522.14|25442.14|25523.77|25443.77|25522.14|25442.14|10
1733979500000|2024-12-12 04:58:20|25716.51|25636.51|25716.22|25636.22|25717.13|25637.13|25716.22|25636.22|10
1734116980000|2024-12-13 19:09:40|25521.24|25441.24|25522.47|25442.47|25522.47|25442.47|25521.21|25441.21|10
1733979510000|2024-12-12 04:58:30|25716.16|25636.16|25714.11|25634.11|25716.76|25636.76|25711.76|25631.76|9
1734116990000|2024-12-13 19:09:50|25522.07|25442.07|25520.67|25440.67|25522.13|25442.13|25520.67|25440.67|10
1733979520000|2024-12-12 04:58:40|25714.68|25634.68|25714.44|25634.44|25715.59|25635.59|25714.44|25634.44|10
1734117000000|2024-12-13 19:10:00|25521.44|25441.44|25520.88|25440.88|25521.8|25441.8|25520.88|25440.88|10
1733979530000|2024-12-12 04:58:50|25719.27|25639.27|25716.7|25636.7|25719.34|25639.34|25716.7|25636.7|9
1734117010000|2024-12-13 19:10:10|25521.03|25441.03|25520.59|25440.59|25521.03|25441.03|25520.41|25440.41|10
1733979540000|2024-12-12 04:59:00|25716.3|25636.3|25717.78|25637.78|25717.88|25637.88|25715.71|25635.71|10
1734117020000|2024-12-13 19:10:20|25520.09|25440.09|25520.35|25440.35|25520.47|25440.47|25520.03|25440.03|10
1733979550000|2024-12-12 04:59:10|25717.79|25637.79|25714.78|25634.78|25717.79|25637.79|25714.56|25634.56|10
1734117030000|2024-12-13 19:10:30|25521.5|25441.5|25521.45|25441.45|25521.68|25441.68|25521.04|25441.04|10
1733979560000|2024-12-12 04:59:20|25714.71|25634.71|25714.02|25634.02|25714.86|25634.86|25713.81|25633.81|10
1734117040000|2024-12-13 19:10:40|25521.36|25441.36|25518.65|25438.65|25521.43|25441.43|25518.65|25438.65|10
1733979570000|2024-12-12 04:59:30|25714.53|25634.53|25715.53|25635.53|25715.85|25635.85|25714.08|25634.08|10
1734117050000|2024-12-13 19:10:50|25518.6|25438.6|25517.63|25437.63|25518.81|25438.81|25516.5|25436.5|10
1733979580000|2024-12-12 04:59:40|25710.29|25630.29|25710.7|25630.7|25710.7|25630.7|25709.95|25629.95|10
1734117060000|2024-12-13 19:11:00|25517.54|25437.54|25514.83|25434.83|25517.54|25437.54|25514.55|25434.55|10
1733979590000|2024-12-12 04:59:50|25710.72|25630.72|25711.54|25631.54|25711.56|25631.56|25710.68|25630.68|9
1734117070000|2024-12-13 19:11:10|25514.78|25434.78|25509.66|25429.66|25514.78|25434.78|25509.66|25429.66|10
1733979600000|2024-12-12 05:00:00|25711.47|25631.47|25716.57|25636.57|25716.57|25636.57|25711.29|25631.29|9
1734117080000|2024-12-13 19:11:20|25509.49|25429.49|25508.66|25428.66|25509.49|25429.49|25508.17|25428.17|10
1733979610000|2024-12-12 05:00:10|25716.25|25636.25|25719.84|25639.84|25719.84|25639.84|25714.58|25634.58|10
1734117090000|2024-12-13 19:11:30|25508.43|25428.43|25509.71|25429.71|25509.75|25429.75|25508.33|25428.33|9
1733979620000|2024-12-12 05:00:20|25719.86|25639.86|25718.7|25638.7|25719.86|25639.86|25718.7|25638.7|10
1734117100000|2024-12-13 19:11:40|25509.94|25429.94|25512.48|25432.48|25512.55|25432.55|25509.94|25429.94|10
1733979630000|2024-12-12 05:00:30|25718.76|25638.76|25719.46|25639.46|25720.6|25640.6|25718.76|25638.76|9
1734117110000|2024-12-13 19:11:50|25512.5|25432.5|25510.44|25430.44|25512.76|25432.76|25510.44|25430.44|10
1733979640000|2024-12-12 05:00:40|25719.15|25639.15|25721.12|25641.12|25721.22|25641.22|25719.15|25639.15|10
1734117120000|2024-12-13 19:12:00|25510.14|25430.14|25511.88|25431.88|25511.88|25431.88|25510.05|25430.05|10
1733979650000|2024-12-12 05:00:50|25721.76|25641.76|25720.5|25640.5|25721.76|25641.76|25720.5|25640.5|10
1734117130000|2024-12-13 19:12:10|25511.83|25431.83|25510.04|25430.04|25511.83|25431.83|25509.38|25429.38|10
1733979660000|2024-12-12 05:01:00|25720.61|25640.61|25726.18|25646.18|25726.18|25646.18|25720.61|25640.61|10
1734117140000|2024-12-13 19:12:20|25509.88|25429.88|25514.99|25434.99|25515.73|25435.73|25509.5|25429.5|10
1733979670000|2024-12-12 05:01:10|25725.14|25645.14|25725.16|25645.16|25725.49|25645.49|25724.1|25644.1|10
1734117150000|2024-12-13 19:12:30|25514.85|25434.85|25512.52|25432.52|25514.85|25434.85|25512.39|25432.39|10
1733979680000|2024-12-12 05:01:20|25726.48|25646.48|25723.34|25643.34|25726.48|25646.48|25723.34|25643.34|10
1734117160000|2024-12-13 19:12:40|25511.92|25431.92|25507.31|25427.31|25512.52|25432.52|25507.28|25427.28|9
1733979690000|2024-12-12 05:01:30|25723.46|25643.46|25723.79|25643.79|25724.13|25644.13|25722.43|25642.43|10
1734117170000|2024-12-13 19:12:50|25507.7|25427.7|25506.86|25426.86|25507.7|25427.7|25505.95|25425.95|10
1733979700000|2024-12-12 05:01:40|25723.08|25643.08|25724.14|25644.14|25724.56|25644.56|25723.08|25643.08|9
1734117180000|2024-12-13 19:13:00|25506.56|25426.56|25508.27|25428.27|25508.27|25428.27|25506.56|25426.56|10
1733979710000|2024-12-12 05:01:50|25724.45|25644.45|25727.45|25647.45|25727.45|25647.45|25724.45|25644.45|10
1734117190000|2024-12-13 19:13:10|25508.8|25428.8|25509.62|25429.62|25509.62|25429.62|25508.67|25428.67|10
1733979720000|2024-12-12 05:02:00|25728.07|25648.07|25724.51|25644.51|25728.46|25648.46|25724.51|25644.51|10
1734117200000|2024-12-13 19:13:20|25509.52|25429.52|25507.49|25427.49|25509.56|25429.56|25507.49|25427.49|9
1733979730000|2024-12-12 05:02:10|25723.78|25643.78|25720.39|25640.39|25723.85|25643.85|25720.39|25640.39|10
1734117210000|2024-12-13 19:13:30|25507.28|25427.28|25505.57|25425.57|25507.3|25427.3|25504.9|25424.9|10
1733979740000|2024-12-12 05:02:20|25719.48|25639.48|25715.09|25635.09|25719.48|25639.48|25715|25635|10
1734117220000|2024-12-13 19:13:40|25505.38|25425.38|25506.26|25426.26|25506.29|25426.29|25505.29|25425.29|10
1733979750000|2024-12-12 05:02:30|25715.57|25635.57|25712.25|25632.25|25716.44|25636.44|25712.25|25632.25|10
1734117230000|2024-12-13 19:13:50|25506.28|25426.28|25504.67|25424.67|25506.28|25426.28|25504.39|25424.39|10
1733979760000|2024-12-12 05:02:40|25711.44|25631.44|25709.99|25629.99|25711.44|25631.44|25709.32|25629.32|10
1734117240000|2024-12-13 19:14:00|25504.75|25424.75|25507.78|25427.78|25510.58|25430.58|25504.75|25424.75|10
1733979770000|2024-12-12 05:02:50|25709.7|25629.7|25711.48|25631.48|25711.48|25631.48|25709.64|25629.64|10
1734117250000|2024-12-13 19:14:10|25507.06|25427.06|25505.63|25425.63|25507.24|25427.24|25504.91|25424.91|10
1733979780000|2024-12-12 05:03:00|25711.75|25631.75|25711.8|25631.8|25712.16|25632.16|25711.75|25631.75|10
1734117260000|2024-12-13 19:14:20|25505.52|25425.52|25505.38|25425.38|25505.69|25425.69|25505.38|25425.38|9
1733979790000|2024-12-12 05:03:10|25710.68|25630.68|25707.72|25627.72|25712.45|25632.45|25707.72|25627.72|10
1734117270000|2024-12-13 19:14:30|25505.15|25425.15|25506.25|25426.25|25506.25|25426.25|25505.15|25425.15|9
1733979800000|2024-12-12 05:03:20|25707.82|25627.82|25699.29|25619.29|25707.82|25627.82|25699.29|25619.29|10
1734117280000|2024-12-13 19:14:40|25506.26|25426.26|25505.41|25425.41|25506.29|25426.29|25505.41|25425.41|10
1733979810000|2024-12-12 05:03:30|25698.98|25618.98|25699.5|25619.5|25699.72|25619.72|25698.13|25618.13|10
1734117290000|2024-12-13 19:14:50|25505.42|25425.42|25503.67|25423.67|25505.42|25425.42|25503.22|25423.22|9
1733979820000|2024-12-12 05:03:40|25699.91|25619.91|25699.97|25619.97|25701.02|25621.02|25699.91|25619.91|10
1734117300000|2024-12-13 19:15:00|25503.21|25423.21|25506.99|25426.99|25507.01|25427.01|25502.96|25422.96|10
1733979830000|2024-12-12 05:03:50|25700.04|25620.04|25696.87|25616.87|25700.04|25620.04|25696.66|25616.66|10
1734117310000|2024-12-13 19:15:10|25505.95|25425.95|25510.01|25430.01|25510.01|25430.01|25505.95|25425.95|9
1733979840000|2024-12-12 05:04:00|25696.85|25616.85|25697.59|25617.59|25698.22|25618.22|25696.85|25616.85|10
1734117320000|2024-12-13 19:15:20|25510|25430|25507.72|25427.72|25510.69|25430.69|25506.95|25426.95|10
1733979850000|2024-12-12 05:04:10|25697.38|25617.38|25696.54|25616.54|25697.98|25617.98|25696.54|25616.54|10
1734117330000|2024-12-13 19:15:30|25508.62|25428.62|25509.83|25429.83|25510.58|25430.58|25508.62|25428.62|10
1733979860000|2024-12-12 05:04:20|25696.83|25616.83|25697.14|25617.14|25698.19|25618.19|25695.86|25615.86|10
1734117340000|2024-12-13 19:15:40|25509.26|25429.26|25510.82|25430.82|25510.82|25430.82|25509.16|25429.16|10
1733979870000|2024-12-12 05:04:30|25697.95|25617.95|25701.34|25621.34|25701.34|25621.34|25697.95|25617.95|10
1734117350000|2024-12-13 19:15:50|25510.78|25430.78|25508.28|25428.28|25511.52|25431.52|25508.28|25428.28|10
1733979880000|2024-12-12 05:04:40|25702.17|25622.17|25703.29|25623.29|25703.76|25623.76|25702.17|25622.17|10
1734117360000|2024-12-13 19:16:00|25508.1|25428.1|25509.11|25429.11|25509.15|25429.15|25508.1|25428.1|9
1733979890000|2024-12-12 05:04:50|25703.34|25623.34|25696.47|25616.47|25703.34|25623.34|25696.47|25616.47|10
1734117370000|2024-12-13 19:16:10|25508.97|25428.97|25512.88|25432.88|25512.88|25432.88|25508.42|25428.42|10
1733979900000|2024-12-12 05:05:00|25696.31|25616.31|25699.16|25619.16|25699.16|25619.16|25696.1|25616.1|10
1734117380000|2024-12-13 19:16:20|25512.4|25432.4|25510.47|25430.47|25512.4|25432.4|25509.79|25429.79|10
1733979910000|2024-12-12 05:05:10|25699.39|25619.39|25701.78|25621.78|25701.78|25621.78|25699.39|25619.39|9
1734117390000|2024-12-13 19:16:30|25510.99|25430.99|25516.22|25436.22|25516.43|25436.43|25510.99|25430.99|8
1733979920000|2024-12-12 05:05:20|25701.75|25621.75|25702.29|25622.29|25702.29|25622.29|25701.23|25621.23|10
1734117400000|2024-12-13 19:16:40|25516.02|25436.02|25516.66|25436.66|25516.69|25436.69|25515.6|25435.6|10
1733979930000|2024-12-12 05:05:30|25698.67|25618.67|25698.81|25618.81|25698.81|25618.81|25694.53|25614.53|10
1734117410000|2024-12-13 19:16:50|25516.12|25436.12|25518.91|25438.91|25519.4|25439.4|25515.56|25435.56|10
1733979940000|2024-12-12 05:05:40|25698.67|25618.67|25700.46|25620.46|25700.46|25620.46|25698.11|25618.11|10
1734117420000|2024-12-13 19:17:00|25518.88|25438.88|25519.37|25439.37|25519.37|25439.37|25517.45|25437.45|10
1733979950000|2024-12-12 05:05:50|25700.63|25620.63|25710.89|25630.89|25710.89|25630.89|25700.44|25620.44|10
1734117430000|2024-12-13 19:17:10|25519.39|25439.39|25519.36|25439.36|25519.39|25439.39|25518.73|25438.73|9
1733979960000|2024-12-12 05:06:00|25711.84|25631.84|25714.23|25634.23|25714.75|25634.75|25711.66|25631.66|10
1734117440000|2024-12-13 19:17:20|25519.32|25439.32|25518.98|25438.98|25519.32|25439.32|25518.63|25438.63|7
1733979970000|2024-12-12 05:06:10|25713.75|25633.75|25713.84|25633.84|25714.2|25634.2|25712.86|25632.86|10
1734117450000|2024-12-13 19:17:30|25519.37|25439.37|25524.09|25444.09|25524.09|25444.09|25519.37|25439.37|10
1733979980000|2024-12-12 05:06:20|25713.36|25633.36|25716.06|25636.06|25716.06|25636.06|25713.36|25633.36|10
1734117460000|2024-12-13 19:17:40|25524.26|25444.26|25525.73|25445.73|25525.73|25445.73|25523.58|25443.58|10
1733979990000|2024-12-12 05:06:30|25716.53|25636.53|25720.67|25640.67|25720.67|25640.67|25716.53|25636.53|10
1734117470000|2024-12-13 19:17:50|25525.96|25445.96|25529.54|25449.54|25529.59|25449.59|25525.96|25445.96|10
1733980000000|2024-12-12 05:06:40|25720.8|25640.8|25722.08|25642.08|25722.28|25642.28|25720.8|25640.8|10
1734117480000|2024-12-13 19:18:00|25529.21|25449.21|25525.81|25445.81|25529.3|25449.3|25525.81|25445.81|10
1733980010000|2024-12-12 05:06:50|25722.18|25642.18|25723.46|25643.46|25723.9|25643.9|25722.18|25642.18|10
1734117490000|2024-12-13 19:18:10|25525.63|25445.63|25525.5|25445.5|25526.28|25446.28|25525.33|25445.33|10
1733980020000|2024-12-12 05:07:00|25723.57|25643.57|25721.79|25641.79|25723.57|25643.57|25721.79|25641.79|10
1734117500000|2024-12-13 19:18:20|25525.76|25445.76|25524.81|25444.81|25526.83|25446.83|25524.81|25444.81|10
1733980030000|2024-12-12 05:07:10|25721.68|25641.68|25722.45|25642.45|25722.65|25642.65|25721.28|25641.28|10
1734117510000|2024-12-13 19:18:30|25524.87|25444.87|25526.04|25446.04|25526.33|25446.33|25524.87|25444.87|10
1733980040000|2024-12-12 05:07:20|25722.4|25642.4|25725.49|25645.49|25726.59|25646.59|25722.33|25642.33|10
1734117520000|2024-12-13 19:18:40|25525.91|25445.91|25525.54|25445.54|25526.93|25446.93|25525.52|25445.52|10
1733980050000|2024-12-12 05:07:30|25726.07|25646.07|25726.55|25646.55|25726.82|25646.82|25724.01|25644.01|10
1734117530000|2024-12-13 19:18:50|25525.53|25445.53|25523.35|25443.35|25525.53|25445.53|25523.35|25443.35|10
1733980060000|2024-12-12 05:07:40|25726.03|25646.03|25726.38|25646.38|25726.38|25646.38|25725.35|25645.35|10
1734117540000|2024-12-13 19:19:00|25523.45|25443.45|25523.38|25443.38|25523.88|25443.88|25523.19|25443.19|10
1733980070000|2024-12-12 05:07:50|25726.5|25646.5|25724.47|25644.47|25729.09|25649.09|25724.47|25644.47|10
1734117550000|2024-12-13 19:19:10|25523.64|25443.64|25524.19|25444.19|25525.7|25445.7|25523.64|25443.64|10
1733980080000|2024-12-12 05:08:00|25724.42|25644.42|25726.37|25646.37|25726.37|25646.37|25724.38|25644.38|10
1734117560000|2024-12-13 19:19:20|25524.57|25444.57|25524.23|25444.23|25525.12|25445.12|25524.23|25444.23|10
1733980090000|2024-12-12 05:08:10|25726.33|25646.33|25728.21|25648.21|25728.51|25648.51|25726.33|25646.33|10
1734117570000|2024-12-13 19:19:30|25524.27|25444.27|25523.12|25443.12|25524.27|25444.27|25523.03|25443.03|10
1733980100000|2024-12-12 05:08:20|25727.86|25647.86|25731.32|25651.32|25731.32|25651.32|25727.66|25647.66|10
1734117580000|2024-12-13 19:19:40|25523.05|25443.05|25524.6|25444.6|25524.61|25444.61|25523.05|25443.05|10
1733980110000|2024-12-12 05:08:30|25730.72|25650.72|25731.18|25651.18|25731.65|25651.65|25730.61|25650.61|10
1734117590000|2024-12-13 19:19:50|25524.62|25444.62|25524.98|25444.98|25525.04|25445.04|25524.62|25444.62|10
1733980120000|2024-12-12 05:08:40|25731.35|25651.35|25734.3|25654.3|25734.78|25654.78|25731.35|25651.35|10
1734117600000|2024-12-13 19:20:00|25524.85|25444.85|25524.12|25444.12|25524.85|25444.85|25523.66|25443.66|10
1733980130000|2024-12-12 05:08:50|25734.25|25654.25|25737.18|25657.18|25737.18|25657.18|25734.25|25654.25|9
1734117610000|2024-12-13 19:20:10|25523.25|25443.25|25525.18|25445.18|25525.18|25445.18|25523|25443|9
1733980140000|2024-12-12 05:09:00|25738.13|25658.13|25738.82|25658.82|25739.37|25659.37|25738.13|25658.13|10
1734117620000|2024-12-13 19:20:20|25525.28|25445.28|25526.72|25446.72|25528.36|25448.36|25525.28|25445.28|10
1733980150000|2024-12-12 05:09:10|25738.78|25658.78|25741.43|25661.43|25741.43|25661.43|25738.05|25658.05|10
1734117630000|2024-12-13 19:20:30|25526.57|25446.57|25531.86|25451.86|25531.86|25451.86|25526.57|25446.57|10
1733980160000|2024-12-12 05:09:20|25741.82|25661.82|25743.27|25663.27|25743.27|25663.27|25741.82|25661.82|10
1734117640000|2024-12-13 19:20:40|25532|25452|25532.87|25452.87|25532.87|25452.87|25531.44|25451.44|10
1733980170000|2024-12-12 05:09:30|25743.09|25663.09|25741.57|25661.57|25743.09|25663.09|25740.75|25660.75|10
1734117650000|2024-12-13 19:20:50|25533.68|25453.68|25532.06|25452.06|25533.89|25453.89|25532.01|25452.01|10
1733980180000|2024-12-12 05:09:40|25741.1|25661.1|25742.06|25662.06|25742.06|25662.06|25740.64|25660.64|10
1734117660000|2024-12-13 19:21:00|25531.82|25451.82|25530.47|25450.47|25531.82|25451.82|25530.47|25450.47|10
1733980190000|2024-12-12 05:09:50|25742.41|25662.41|25740.34|25660.34|25742.75|25662.75|25740.28|25660.28|10
1734117670000|2024-12-13 19:21:10|25529.65|25449.65|25533.01|25453.01|25533.01|25453.01|25528.65|25448.65|10
1733980200000|2024-12-12 05:10:00|25740.37|25660.37|25741.82|25661.82|25741.82|25661.82|25740.37|25660.37|9
1734117680000|2024-12-13 19:21:20|25532.89|25452.89|25532.39|25452.39|25533.04|25453.04|25531.46|25451.46|10
1733980210000|2024-12-12 05:10:10|25741.93|25661.93|25749.1|25669.1|25749.1|25669.1|25741.93|25661.93|10
1734117690000|2024-12-13 19:21:30|25532.51|25452.51|25533.01|25453.01|25533.25|25453.25|25532.51|25452.51|8
1733980220000|2024-12-12 05:10:20|25749.52|25669.52|25747.11|25667.11|25749.69|25669.69|25747.11|25667.11|10
1734117700000|2024-12-13 19:21:40|25533.55|25453.55|25536.1|25456.1|25536.1|25456.1|25533.24|25453.24|10
1733980230000|2024-12-12 05:10:30|25747.73|25667.73|25746.83|25666.83|25748.3|25668.3|25746.83|25666.83|10
1734117710000|2024-12-13 19:21:50|25537.75|25457.75|25541.42|25461.42|25541.42|25461.42|25537.75|25457.75|9
1733980240000|2024-12-12 05:10:40|25747.19|25667.19|25747.84|25667.84|25748.06|25668.06|25747.13|25667.13|9
1734117720000|2024-12-13 19:22:00|25541.89|25461.89|25546.16|25466.16|25546.16|25466.16|25541.89|25461.89|10
1733980250000|2024-12-12 05:10:50|25747.91|25667.91|25747.15|25667.15|25748.22|25668.22|25747.15|25667.15|10
1734117730000|2024-12-13 19:22:10|25546.55|25466.55|25549.9|25469.9|25549.93|25469.93|25546.55|25466.55|10
1733980260000|2024-12-12 05:11:00|25746.63|25666.63|25743.25|25663.25|25746.9|25666.9|25743.25|25663.25|10
1734117740000|2024-12-13 19:22:20|25550.06|25470.06|25556.87|25476.87|25556.87|25476.87|25550.06|25470.06|10
1733980270000|2024-12-12 05:11:10|25743.78|25663.78|25742.69|25662.69|25743.78|25663.78|25742.69|25662.69|10
1734117750000|2024-12-13 19:22:30|25557.19|25477.19|25562.47|25482.47|25562.47|25482.47|25557.19|25477.19|10
1733980280000|2024-12-12 05:11:20|25742.57|25662.57|25742.59|25662.59|25742.71|25662.71|25742.29|25662.29|10
1734117760000|2024-12-13 19:22:40|25562.26|25482.26|25564.71|25484.71|25564.71|25484.71|25562.08|25482.08|10
1733980290000|2024-12-12 05:11:30|25742.89|25662.89|25744.23|25664.23|25744.23|25664.23|25742.89|25662.89|10
1734117770000|2024-12-13 19:22:50|25564.89|25484.89|25561.59|25481.59|25564.89|25484.89|25561.32|25481.32|10
1733980300000|2024-12-12 05:11:40|25744.2|25664.2|25743.15|25663.15|25744.33|25664.33|25742.79|25662.79|10
1734117780000|2024-12-13 19:23:00|25561.85|25481.85|25557.95|25477.95|25563.36|25483.36|25557.95|25477.95|10
1733980310000|2024-12-12 05:11:50|25742.59|25662.59|25742.25|25662.25|25742.59|25662.59|25741.19|25661.19|9
1734117790000|2024-12-13 19:23:10|25558.2|25478.2|25554.1|25474.1|25558.2|25478.2|25554.1|25474.1|10
1733980320000|2024-12-12 05:12:00|25742.34|25662.34|25746.14|25666.14|25746.31|25666.31|25742.17|25662.17|10
1734117800000|2024-12-13 19:23:20|25552.97|25472.97|25551.19|25471.19|25553.98|25473.98|25551.19|25471.19|10
1733980330000|2024-12-12 05:12:10|25745.31|25665.31|25747.46|25667.46|25747.46|25667.46|25745.27|25665.27|10
1734117810000|2024-12-13 19:23:30|25550.3|25470.3|25547.39|25467.39|25550.3|25470.3|25547.39|25467.39|10
1733980340000|2024-12-12 05:12:20|25747.37|25667.37|25747.15|25667.15|25747.37|25667.37|25746.63|25666.63|10
1734117820000|2024-12-13 19:23:40|25546.28|25466.28|25545.35|25465.35|25546.28|25466.28|25544.19|25464.19|8
1733980350000|2024-12-12 05:12:30|25747.96|25667.96|25747.07|25667.07|25747.96|25667.96|25747.07|25667.07|10
1734117830000|2024-12-13 19:23:50|25546.25|25466.25|25547.76|25467.76|25547.81|25467.81|25546.25|25466.25|10
1733980360000|2024-12-12 05:12:40|25746.17|25666.17|25744.35|25664.35|25746.17|25666.17|25743.93|25663.93|10
1734117840000|2024-12-13 19:24:00|25547.62|25467.62|25546.38|25466.38|25547.66|25467.66|25546.31|25466.31|10
1733980370000|2024-12-12 05:12:50|25744.3|25664.3|25745.17|25665.17|25745.4|25665.4|25744.23|25664.23|10
1734117850000|2024-12-13 19:24:10|25547.74|25467.74|25549.73|25469.73|25549.73|25469.73|25547.4|25467.4|10
1733980380000|2024-12-12 05:13:00|25745.16|25665.16|25743.81|25663.81|25745.16|25665.16|25743.19|25663.19|10
1734117860000|2024-12-13 19:24:20|25550|25470|25553.1|25473.1|25553.1|25473.1|25550|25470|10
1733980390000|2024-12-12 05:13:10|25743.69|25663.69|25740.89|25660.89|25743.69|25663.69|25740.89|25660.89|10
1734117870000|2024-12-13 19:24:30|25553.99|25473.99|25541.33|25461.33|25555.44|25475.44|25541.33|25461.33|10
1733980400000|2024-12-12 05:13:20|25740.94|25660.94|25743.74|25663.74|25743.74|25663.74|25740.94|25660.94|10
1734117880000|2024-12-13 19:24:40|25541.71|25461.71|25544.2|25464.2|25544.2|25464.2|25541.71|25461.71|10
1733980410000|2024-12-12 05:13:30|25743.86|25663.86|25743.83|25663.83|25744.37|25664.37|25743.71|25663.71|10
1734117890000|2024-12-13 19:24:50|25544.35|25464.35|25547.12|25467.12|25547.12|25467.12|25544.05|25464.05|10
1733980420000|2024-12-12 05:13:40|25744.19|25664.19|25744.57|25664.57|25744.64|25664.64|25744.19|25664.19|9
1734117900000|2024-12-13 19:25:00|25547.1|25467.1|25544.45|25464.45|25547.1|25467.1|25544.45|25464.45|9
1733980430000|2024-12-12 05:13:50|25744.54|25664.54|25748.72|25668.72|25748.72|25668.72|25744.54|25664.54|10
1734117910000|2024-12-13 19:25:10|25544.2|25464.2|25545.72|25465.72|25545.72|25465.72|25544.2|25464.2|9
1733980440000|2024-12-12 05:14:00|25748.17|25668.17|25750.73|25670.73|25750.73|25670.73|25748.17|25668.17|10
1734117920000|2024-12-13 19:25:20|25545.91|25465.91|25548.79|25468.79|25548.79|25468.79|25545.91|25465.91|10
1733980450000|2024-12-12 05:14:10|25750.71|25670.71|25752.48|25672.48|25752.48|25672.48|25750.66|25670.66|9
1734117930000|2024-12-13 19:25:30|25548.97|25468.97|25548.87|25468.87|25549.02|25469.02|25548.35|25468.35|10
1733980460000|2024-12-12 05:14:20|25752.09|25672.09|25752.42|25672.42|25752.83|25672.83|25752.09|25672.09|10
1734117940000|2024-12-13 19:25:40|25549.11|25469.11|25550.61|25470.61|25551.08|25471.08|25549.11|25469.11|10
1733980470000|2024-12-12 05:14:30|25752.33|25672.33|25750.86|25670.86|25752.33|25672.33|25750.86|25670.86|10
1734117950000|2024-12-13 19:25:50|25550.69|25470.69|25553.21|25473.21|25553.43|25473.43|25550.47|25470.47|10
1733980480000|2024-12-12 05:14:40|25750.87|25670.87|25756.5|25676.5|25756.5|25676.5|25750.69|25670.69|10
1734117960000|2024-12-13 19:26:00|25552.48|25472.48|25550.48|25470.48|25552.48|25472.48|25550.14|25470.14|10
1733980490000|2024-12-12 05:14:50|25758.12|25678.12|25762.2|25682.2|25762.2|25682.2|25757.86|25677.86|10
1734117970000|2024-12-13 19:26:10|25550.16|25470.16|25549.9|25469.9|25551.28|25471.28|25549.9|25469.9|10
1733980500000|2024-12-12 05:15:00|25762.51|25682.51|25761.62|25681.62|25763.48|25683.48|25761.62|25681.62|10
1734117980000|2024-12-13 19:26:20|25550.1|25470.1|25552.87|25472.87|25552.87|25472.87|25550.01|25470.01|10
1733980510000|2024-12-12 05:15:10|25761.4|25681.4|25761.53|25681.53|25761.56|25681.56|25761.37|25681.37|10
1734117990000|2024-12-13 19:26:30|25553.15|25473.15|25554.63|25474.63|25554.63|25474.63|25553.15|25473.15|10
1733980520000|2024-12-12 05:15:20|25761.85|25681.85|25763.01|25683.01|25763.58|25683.58|25761.85|25681.85|10
1734118000000|2024-12-13 19:26:40|25560.18|25480.18|25559.87|25479.87|25560.18|25480.18|25559.72|25479.72|10
1733980530000|2024-12-12 05:15:30|25762.83|25682.83|25764.77|25684.77|25764.77|25684.77|25762.37|25682.37|10
1734118010000|2024-12-13 19:26:50|25560.05|25480.05|25563.86|25483.86|25563.86|25483.86|25559.78|25479.78|10
1733980540000|2024-12-12 05:15:40|25765.35|25685.35|25764.26|25684.26|25765.35|25685.35|25763.95|25683.95|10
1734118020000|2024-12-13 19:27:00|25563.45|25483.45|25561.87|25481.87|25563.63|25483.63|25561.58|25481.58|10
1733980550000|2024-12-12 05:15:50|25764.2|25684.2|25759.69|25679.69|25764.2|25684.2|25759.69|25679.69|10
1734118030000|2024-12-13 19:27:10|25561.8|25481.8|25561.36|25481.36|25562.05|25482.05|25561.04|25481.04|10
1733980560000|2024-12-12 05:16:00|25759.77|25679.77|25756.48|25676.48|25759.77|25679.77|25755.93|25675.93|10
1734118040000|2024-12-13 19:27:20|25561.6|25481.6|25562.64|25482.64|25562.73|25482.73|25561.02|25481.02|10
1733980570000|2024-12-12 05:16:10|25756.96|25676.96|25755.91|25675.91|25757.44|25677.44|25755.91|25675.91|10
1734118050000|2024-12-13 19:27:30|25562.79|25482.79|25561.71|25481.71|25562.85|25482.85|25561.71|25481.71|10
1733980580000|2024-12-12 05:16:20|25755.84|25675.84|25755.15|25675.15|25755.84|25675.84|25754.86|25674.86|9
1734118060000|2024-12-13 19:27:40|25560.93|25480.93|25560.46|25480.46|25562.51|25482.51|25560.46|25480.46|10
1733980590000|2024-12-12 05:16:30|25754.83|25674.83|25753.41|25673.41|25754.83|25674.83|25753.41|25673.41|9
1734118070000|2024-12-13 19:27:50|25561.18|25481.18|25559.6|25479.6|25561.18|25481.18|25559.6|25479.6|9
1733980600000|2024-12-12 05:16:40|25753.23|25673.23|25752.43|25672.43|25753.23|25673.23|25752.03|25672.03|10
1734118080000|2024-12-13 19:28:00|25559.51|25479.51|25556.67|25476.67|25559.51|25479.51|25556.17|25476.17|9
1733980610000|2024-12-12 05:16:50|25752.34|25672.34|25745.64|25665.64|25752.34|25672.34|25745.64|25665.64|10
1734118090000|2024-12-13 19:28:10|25555.94|25475.94|25552.69|25472.69|25555.94|25475.94|25551.89|25471.89|10
1733980620000|2024-12-12 05:17:00|25744.58|25664.58|25742.03|25662.03|25744.58|25664.58|25738.21|25658.21|10
1734118100000|2024-12-13 19:28:20|25552.79|25472.79|25544.97|25464.97|25552.79|25472.79|25544.97|25464.97|10
1733980630000|2024-12-12 05:17:10|25741.96|25661.96|25743.37|25663.37|25743.39|25663.39|25741.69|25661.69|10
1734118110000|2024-12-13 19:28:30|25542.37|25462.37|25541.29|25461.29|25542.37|25462.37|25541.29|25461.29|10
1733980640000|2024-12-12 05:17:20|25743.67|25663.67|25745.33|25665.33|25745.33|25665.33|25743.67|25663.67|10
1734118120000|2024-12-13 19:28:40|25540.97|25460.97|25532.07|25452.07|25540.97|25460.97|25532.07|25452.07|10
1733980650000|2024-12-12 05:17:30|25745.77|25665.77|25744.99|25664.99|25745.96|25665.96|25744.99|25664.99|10
1734118130000|2024-12-13 19:28:50|25531.12|25451.12|25527.76|25447.76|25531.26|25451.26|25527.76|25447.76|10
1733980660000|2024-12-12 05:17:40|25745.59|25665.59|25746.05|25666.05|25746.05|25666.05|25745.38|25665.38|10
1734118140000|2024-12-13 19:29:00|25527.78|25447.78|25525.14|25445.14|25527.86|25447.86|25525.14|25445.14|10
1733980670000|2024-12-12 05:17:50|25745.95|25665.95|25747.67|25667.67|25747.67|25667.67|25745.95|25665.95|10
1734118150000|2024-12-13 19:29:10|25525.04|25445.04|25524.33|25444.33|25525.06|25445.06|25523.78|25443.78|10
1733980680000|2024-12-12 05:18:00|25747.97|25667.97|25747.84|25667.84|25748.09|25668.09|25747.84|25667.84|10
1734118160000|2024-12-13 19:29:20|25524.64|25444.64|25527.34|25447.34|25527.47|25447.47|25524.22|25444.22|10
1733980690000|2024-12-12 05:18:10|25747.78|25667.78|25749.64|25669.64|25749.64|25669.64|25747.06|25667.06|10
1734118170000|2024-12-13 19:29:30|25527|25447|25527.98|25447.98|25528.04|25448.04|25527|25447|10
1733980700000|2024-12-12 05:18:20|25750.18|25670.18|25753.98|25673.98|25753.98|25673.98|25750.18|25670.18|10
1734118180000|2024-12-13 19:29:40|25527.67|25447.67|25533.05|25453.05|25533.05|25453.05|25527.67|25447.67|10
1733980710000|2024-12-12 05:18:30|25754.13|25674.13|25756.19|25676.19|25756.19|25676.19|25754.13|25674.13|8
1734118190000|2024-12-13 19:29:50|25533.95|25453.95|25535.48|25455.48|25535.48|25455.48|25533.63|25453.63|10
1733980720000|2024-12-12 05:18:40|25756.4|25676.4|25757.51|25677.51|25757.51|25677.51|25756.4|25676.4|9
1734118200000|2024-12-13 19:30:00|25534.69|25454.69|25535.9|25455.9|25535.9|25455.9|25533.99|25453.99|10
1733980730000|2024-12-12 05:18:50|25757.55|25677.55|25755.46|25675.46|25760.83|25680.83|25752.64|25672.64|10
1734118210000|2024-12-13 19:30:10|25536.42|25456.42|25537.65|25457.65|25537.67|25457.67|25536.24|25456.24|10
1733980740000|2024-12-12 05:19:00|25755.04|25675.04|25756.74|25676.74|25756.74|25676.74|25753.56|25673.56|10
1734118220000|2024-12-13 19:30:20|25537.05|25457.05|25541.01|25461.01|25541.01|25461.01|25537.03|25457.03|9
1733980750000|2024-12-12 05:19:10|25756.94|25676.94|25755.79|25675.79|25757.44|25677.44|25755.79|25675.79|10
1734118230000|2024-12-13 19:30:30|25541.64|25461.64|25546.95|25466.95|25546.95|25466.95|25541.64|25461.64|10
1733980760000|2024-12-12 05:19:20|25757.01|25677.01|25759.41|25679.41|25759.65|25679.65|25757.01|25677.01|10
1734118240000|2024-12-13 19:30:40|25547.26|25467.26|25549.1|25469.1|25549.34|25469.34|25546.11|25466.11|10
1733980770000|2024-12-12 05:19:30|25759.99|25679.99|25761.69|25681.69|25761.69|25681.69|25759.48|25679.48|10
1734118250000|2024-12-13 19:30:50|25548.88|25468.88|25548.61|25468.61|25549.05|25469.05|25548.39|25468.39|10
1733980780000|2024-12-12 05:19:40|25762.43|25682.43|25763.14|25683.14|25764.71|25684.71|25762.43|25682.43|10
1734118260000|2024-12-13 19:31:00|25548.64|25468.64|25548.02|25468.02|25548.64|25468.64|25547.82|25467.82|9
1733980790000|2024-12-12 05:19:50|25762.91|25682.91|25762.17|25682.17|25762.95|25682.95|25761.52|25681.52|10
1734118270000|2024-12-13 19:31:10|25548.07|25468.07|25551.7|25471.7|25551.7|25471.7|25548.07|25468.07|10
1733980800000|2024-12-12 05:20:00|25762.24|25682.24|25762.7|25682.7|25762.7|25682.7|25761.04|25681.04|10
1734118280000|2024-12-13 19:31:20|25551.88|25471.88|25549.81|25469.81|25551.88|25471.88|25549.37|25469.37|9
1733980810000|2024-12-12 05:20:10|25763.33|25683.33|25765.8|25685.8|25765.8|25685.8|25763.33|25683.33|10
1734118290000|2024-12-13 19:31:30|25549.94|25469.94|25551.31|25471.31|25551.72|25471.72|25549.87|25469.87|9
1733980820000|2024-12-12 05:20:20|25766.01|25686.01|25768.71|25688.71|25768.93|25688.93|25766.01|25686.01|9
1734118300000|2024-12-13 19:31:40|25551.23|25471.23|25551.5|25471.5|25551.5|25471.5|25550.75|25470.75|10
1733980830000|2024-12-12 05:20:30|25768.75|25688.75|25767.14|25687.14|25769.77|25689.77|25767.14|25687.14|10
1734118310000|2024-12-13 19:31:50|25551.39|25471.39|25554.22|25474.22|25554.22|25474.22|25551.39|25471.39|10
1733980840000|2024-12-12 05:20:40|25767.03|25687.03|25769.43|25689.43|25769.43|25689.43|25767.03|25687.03|10
1734118320000|2024-12-13 19:32:00|25554.67|25474.67|25556.32|25476.32|25556.33|25476.33|25554.66|25474.66|10
1733980850000|2024-12-12 05:20:50|25769.82|25689.82|25770.62|25690.62|25770.62|25690.62|25769.07|25689.07|9
1734118330000|2024-12-13 19:32:10|25556.57|25476.57|25558.58|25478.58|25558.62|25478.62|25556.57|25476.57|9
1733980860000|2024-12-12 05:21:00|25770.82|25690.82|25771.22|25691.22|25771.53|25691.53|25769.68|25689.68|9
1734118340000|2024-12-13 19:32:20|25558.85|25478.85|25559.31|25479.31|25559.31|25479.31|25557.85|25477.85|10
1733980870000|2024-12-12 05:21:10|25772.95|25692.95|25773.93|25693.93|25776.57|25696.57|25770.64|25690.64|10
1734118350000|2024-12-13 19:32:30|25559.19|25479.19|25561.6|25481.6|25561.6|25481.6|25559.19|25479.19|10
1733980880000|2024-12-12 05:21:20|25776.95|25696.95|25777.87|25697.87|25779.76|25699.76|25776.95|25696.95|10
1734118360000|2024-12-13 19:32:40|25561.59|25481.59|25560.08|25480.08|25562.7|25482.7|25559.26|25479.26|10
1733980890000|2024-12-12 05:21:30|25780.44|25700.44|25783.53|25703.53|25783.53|25703.53|25780.44|25700.44|10
1734118370000|2024-12-13 19:32:50|25560.61|25480.61|25557.1|25477.1|25561.02|25481.02|25557.1|25477.1|10
1733980900000|2024-12-12 05:21:40|25783.95|25703.95|25786.26|25706.26|25786.26|25706.26|25782.58|25702.58|10
1734118380000|2024-12-13 19:33:00|25556.43|25476.43|25552.72|25472.72|25556.43|25476.43|25552.72|25472.72|10
1733980910000|2024-12-12 05:21:50|25790.06|25710.06|25798.09|25718.09|25798.09|25718.09|25789.47|25709.47|10
1734118390000|2024-12-13 19:33:10|25553.47|25473.47|25556.81|25476.81|25557.26|25477.26|25553.47|25473.47|10
1733980920000|2024-12-12 05:22:00|25798.25|25718.25|25801.24|25721.24|25801.24|25721.24|25798.16|25718.16|10
1734118400000|2024-12-13 19:33:20|25556.41|25476.41|25559.01|25479.01|25559.53|25479.53|25556.41|25476.41|10
1733980930000|2024-12-12 05:22:10|25801.82|25721.82|25802.01|25722.01|25802.72|25722.72|25801.77|25721.77|10
1734118410000|2024-12-13 19:33:30|25558.93|25478.93|25556.23|25476.23|25558.93|25478.93|25556.23|25476.23|10
1733980940000|2024-12-12 05:22:20|25802.07|25722.07|25805.57|25725.57|25805.57|25725.57|25801.75|25721.75|10
1734118420000|2024-12-13 19:33:40|25556.05|25476.05|25558|25478|25558|25478|25556.05|25476.05|10
1733980950000|2024-12-12 05:22:30|25805.54|25725.54|25807.05|25727.05|25807.3|25727.3|25805.54|25725.54|10
1734118430000|2024-12-13 19:33:50|25558.54|25478.54|25561.36|25481.36|25561.36|25481.36|25558.54|25478.54|10
1733980960000|2024-12-12 05:22:40|25807.02|25727.02|25816.4|25736.4|25816.4|25736.4|25806.77|25726.77|10
1734118440000|2024-12-13 19:34:00|25561.34|25481.34|25560.94|25480.94|25561.4|25481.4|25560.09|25480.09|10
1733980970000|2024-12-12 05:22:50|25816.82|25736.82|25819.14|25739.14|25819.14|25739.14|25816.82|25736.82|10
1734118450000|2024-12-13 19:34:10|25561.11|25481.11|25560.94|25480.94|25561.78|25481.78|25560.94|25480.94|10
1733980980000|2024-12-12 05:23:00|25819.36|25739.36|25821.2|25741.2|25821.36|25741.36|25819.36|25739.36|10
1734118460000|2024-12-13 19:34:20|25560.13|25480.13|25558.53|25478.53|25560.13|25480.13|25558.43|25478.43|10
1733980990000|2024-12-12 05:23:10|25820.71|25740.71|25824.32|25744.32|25824.42|25744.42|25820.71|25740.71|10
1734118470000|2024-12-13 19:34:30|25558.47|25478.47|25558.59|25478.59|25558.79|25478.79|25558.25|25478.25|10
1733981000000|2024-12-12 05:23:20|25824.31|25744.31|25820.22|25740.22|25824.31|25744.31|25820.22|25740.22|10
1734118480000|2024-12-13 19:34:40|25558.8|25478.8|25558.55|25478.55|25558.98|25478.98|25558.55|25478.55|10
1733981010000|2024-12-12 05:23:30|25820.11|25740.11|25819.85|25739.85|25820.61|25740.61|25819.23|25739.23|10
1734118490000|2024-12-13 19:34:50|25559.08|25479.08|25558.17|25478.17|25559.14|25479.14|25558.01|25478.01|10
1733981020000|2024-12-12 05:23:40|25819.47|25739.47|25818.13|25738.13|25819.69|25739.69|25818.13|25738.13|9
1734118500000|2024-12-13 19:35:00|25558.06|25478.06|25559.4|25479.4|25559.43|25479.43|25558.06|25478.06|10
1733981030000|2024-12-12 05:23:50|25817.6|25737.6|25814.88|25734.88|25817.6|25737.6|25814.88|25734.88|9
1734118510000|2024-12-13 19:35:10|25559.35|25479.35|25559.35|25479.35|25559.61|25479.61|25558.89|25478.89|10
1733981040000|2024-12-12 05:24:00|25814.77|25734.77|25818.24|25738.24|25818.64|25738.64|25814.77|25734.77|10
1734118520000|2024-12-13 19:35:20|25559.2|25479.2|25559.69|25479.69|25559.97|25479.97|25559.2|25479.2|10
1733981050000|2024-12-12 05:24:10|25818.47|25738.47|25824|25744|25824|25744|25818.47|25738.47|10
1734118530000|2024-12-13 19:35:30|25559.78|25479.78|25558.39|25478.39|25559.79|25479.79|25558.39|25478.39|10
1733981060000|2024-12-12 05:24:20|25825.34|25745.34|25827.47|25747.47|25827.5|25747.5|25825.34|25745.34|10
1734118540000|2024-12-13 19:35:40|25558.02|25478.02|25558.14|25478.14|25558.21|25478.21|25557.2|25477.2|10
1733981070000|2024-12-12 05:24:30|25827.63|25747.63|25830.43|25750.43|25830.43|25750.43|25827.63|25747.63|10
1734118550000|2024-12-13 19:35:50|25558.65|25478.65|25559.15|25479.15|25559.58|25479.58|25558.51|25478.51|10
1733981080000|2024-12-12 05:24:40|25830.69|25750.69|25827.85|25747.85|25830.69|25750.69|25827.59|25747.59|10
1734118560000|2024-12-13 19:36:00|25559.29|25479.29|25560.47|25480.47|25560.47|25480.47|25558.95|25478.95|10
1733981090000|2024-12-12 05:24:50|25828.3|25748.3|25827.18|25747.18|25828.3|25748.3|25827.18|25747.18|9
1734118570000|2024-12-13 19:36:10|25560.61|25480.61|25560.35|25480.35|25561.12|25481.12|25560.35|25480.35|10
1733981100000|2024-12-12 05:25:00|25825.92|25745.92|25824.34|25744.34|25826.54|25746.54|25824.18|25744.18|10
1734118580000|2024-12-13 19:36:20|25560.84|25480.84|25562.78|25482.78|25562.78|25482.78|25560.84|25480.84|10
1733981110000|2024-12-12 05:25:10|25824.08|25744.08|25828.66|25748.66|25828.86|25748.86|25824.08|25744.08|10
1734118590000|2024-12-13 19:36:30|25562.7|25482.7|25561.6|25481.6|25562.7|25482.7|25561.6|25481.6|10
1733981120000|2024-12-12 05:25:20|25828.69|25748.69|25828.14|25748.14|25828.69|25748.69|25827.54|25747.54|9
1734118600000|2024-12-13 19:36:40|25561.64|25481.64|25561.15|25481.15|25561.64|25481.64|25560.74|25480.74|10
1733981130000|2024-12-12 05:25:30|25828.28|25748.28|25834.62|25754.62|25834.62|25754.62|25828.28|25748.28|10
1734118610000|2024-12-13 19:36:50|25561.11|25481.11|25562.33|25482.33|25562.67|25482.67|25560.85|25480.85|9
1733981140000|2024-12-12 05:25:40|25835.53|25755.53|25841.42|25761.42|25841.42|25761.42|25835.53|25755.53|10
1734118620000|2024-12-13 19:37:00|25561.4|25481.4|25560.69|25480.69|25561.43|25481.43|25559.87|25479.87|9
1733981150000|2024-12-12 05:25:50|25841.37|25761.37|25839.26|25759.26|25841.82|25761.82|25838.8|25758.8|10
1734118630000|2024-12-13 19:37:10|25559.55|25479.55|25557.34|25477.34|25559.71|25479.71|25557.34|25477.34|10
1733981160000|2024-12-12 05:26:00|25839.14|25759.14|25840.68|25760.68|25841.03|25761.03|25837.74|25757.74|10
1734118640000|2024-12-13 19:37:20|25557.16|25477.16|25557.86|25477.86|25558.31|25478.31|25557.16|25477.16|10
1733981170000|2024-12-12 05:26:10|25840.89|25760.89|25841.33|25761.33|25841.97|25761.97|25840.89|25760.89|10
1734118650000|2024-12-13 19:37:30|25557.83|25477.83|25557.83|25477.83|25557.83|25477.83|25556.89|25476.89|10
1733981180000|2024-12-12 05:26:20|25842.11|25762.11|25841.99|25761.99|25842.59|25762.59|25841.87|25761.87|10
1734118660000|2024-12-13 19:37:40|25557.86|25477.86|25557.38|25477.38|25557.95|25477.95|25557.1|25477.1|10
1733981190000|2024-12-12 05:26:30|25842.79|25762.79|25841.98|25761.98|25843.52|25763.52|25841.41|25761.41|10
1734118670000|2024-12-13 19:37:50|25558.75|25478.75|25557.65|25477.65|25558.75|25478.75|25557.65|25477.65|10
1733981200000|2024-12-12 05:26:40|25842.28|25762.28|25841.49|25761.49|25843.37|25763.37|25841.28|25761.28|10
1734118680000|2024-12-13 19:38:00|25557.56|25477.56|25554.25|25474.25|25557.56|25477.56|25554.25|25474.25|10
1733981210000|2024-12-12 05:26:50|25841.41|25761.41|25838.17|25758.17|25841.41|25761.41|25838.17|25758.17|9
1734118690000|2024-12-13 19:38:10|25554.15|25474.15|25550.99|25470.99|25554.15|25474.15|25550.99|25470.99|9
1733981220000|2024-12-12 05:27:00|25839.25|25759.25|25843|25763|25843.34|25763.34|25839.08|25759.08|9
1734118700000|2024-12-13 19:38:20|25549.76|25469.76|25551.06|25471.06|25551.29|25471.29|25549.76|25469.76|10
1733981230000|2024-12-12 05:27:10|25843.48|25763.48|25842.94|25762.94|25843.48|25763.48|25842.89|25762.89|10
1734118710000|2024-12-13 19:38:30|25550.4|25470.4|25549.77|25469.77|25550.83|25470.83|25549.64|25469.64|10
1733981240000|2024-12-12 05:27:20|25842.7|25762.7|25840.5|25760.5|25842.7|25762.7|25840.09|25760.09|10
1734118720000|2024-12-13 19:38:40|25549.42|25469.42|25548.65|25468.65|25549.48|25469.48|25548.3|25468.3|9
1733981250000|2024-12-12 05:27:30|25840.77|25760.77|25843.79|25763.79|25843.79|25763.79|25840.77|25760.77|10
1734118730000|2024-12-13 19:38:50|25549.4|25469.4|25549.82|25469.82|25550.88|25470.88|25549.4|25469.4|10
1733981260000|2024-12-12 05:27:40|25843.92|25763.92|25846.47|25766.47|25847.17|25767.17|25843.92|25763.92|10
1734118740000|2024-12-13 19:39:00|25550.07|25470.07|25551.97|25471.97|25551.97|25471.97|25550.07|25470.07|10
1733981270000|2024-12-12 05:27:50|25846.8|25766.8|25846.61|25766.61|25848.38|25768.38|25846.61|25766.61|10
1734118750000|2024-12-13 19:39:10|25552.06|25472.06|25551.9|25471.9|25552.47|25472.47|25551.79|25471.79|9
1733981280000|2024-12-12 05:28:00|25846.35|25766.35|25847.78|25767.78|25847.78|25767.78|25846.08|25766.08|9
1734118760000|2024-12-13 19:39:20|25551.66|25471.66|25547.99|25467.99|25551.66|25471.66|25547.99|25467.99|9
1733981290000|2024-12-12 05:28:10|25848.26|25768.26|25846.61|25766.61|25848.9|25768.9|25846.61|25766.61|10
1734118770000|2024-12-13 19:39:30|25548.2|25468.2|25548.6|25468.6|25548.6|25468.6|25548.03|25468.03|10
1733981300000|2024-12-12 05:28:20|25848.77|25768.77|25851.04|25771.04|25851.04|25771.04|25848.03|25768.03|10
1734118780000|2024-12-13 19:39:40|25548.59|25468.59|25547.07|25467.07|25549.19|25469.19|25547.07|25467.07|9
1733981310000|2024-12-12 05:28:30|25849.61|25769.61|25850.76|25770.76|25850.99|25770.99|25849.52|25769.52|10
1734118790000|2024-12-13 19:39:50|25546.04|25466.04|25545.91|25465.91|25546.61|25466.61|25545.45|25465.45|10
1733981320000|2024-12-12 05:28:40|25851.38|25771.38|25850.82|25770.82|25851.98|25771.98|25850.45|25770.45|10
1734118800000|2024-12-13 19:40:00|25545.68|25465.68|25547.16|25467.16|25547.16|25467.16|25545.57|25465.57|10
1733981330000|2024-12-12 05:28:50|25851.23|25771.23|25851.52|25771.52|25851.9|25771.9|25851.23|25771.23|10
1734118810000|2024-12-13 19:40:10|25547.85|25467.85|25545.35|25465.35|25547.85|25467.85|25545.35|25465.35|9
1733981340000|2024-12-12 05:29:00|25851.62|25771.62|25852.68|25772.68|25853.28|25773.28|25851.46|25771.46|10
1734118820000|2024-12-13 19:40:20|25545.37|25465.37|25541.51|25461.51|25545.38|25465.38|25541.51|25461.51|10
1733981350000|2024-12-12 05:29:10|25853.56|25773.56|25854.09|25774.09|25854.4|25774.4|25853.56|25773.56|10
1734118830000|2024-12-13 19:40:30|25541.37|25461.37|25539.51|25459.51|25541.37|25461.37|25539.51|25459.51|10
1733981360000|2024-12-12 05:29:20|25853.57|25773.57|25856.1|25776.1|25856.1|25776.1|25853.57|25773.57|10
1734118840000|2024-12-13 19:40:40|25539.53|25459.53|25541.38|25461.38|25541.38|25461.38|25539.53|25459.53|10
1733981370000|2024-12-12 05:29:30|25855.62|25775.62|25858.23|25778.23|25858.23|25778.23|25855.62|25775.62|10
1734118850000|2024-12-13 19:40:50|25541.45|25461.45|25540.16|25460.16|25542.16|25462.16|25540.16|25460.16|10
1733981380000|2024-12-12 05:29:40|25858.77|25778.77|25862.8|25782.8|25862.8|25782.8|25858.77|25778.77|10
1734118860000|2024-12-13 19:41:00|25538.54|25458.54|25542.54|25462.54|25542.54|25462.54|25538.54|25458.54|10
1733981390000|2024-12-12 05:29:50|25863.34|25783.34|25868.04|25788.04|25868.04|25788.04|25863.34|25783.34|10
1734118870000|2024-12-13 19:41:10|25543.51|25463.51|25546.24|25466.24|25546.24|25466.24|25543.51|25463.51|10
1733981400000|2024-12-12 05:30:00|25868.31|25788.31|25867.82|25787.82|25868.84|25788.84|25866.48|25786.48|10
1734118880000|2024-12-13 19:41:20|25546.38|25466.38|25547.17|25467.17|25548|25468|25546.38|25466.38|10
1733981410000|2024-12-12 05:30:10|25867.06|25787.06|25881.67|25801.67|25881.67|25801.67|25867.06|25787.06|10
1734118890000|2024-12-13 19:41:30|25547.14|25467.14|25549.31|25469.31|25549.31|25469.31|25547.14|25467.14|10
1733981420000|2024-12-12 05:30:20|25875.56|25795.56|25902.13|25822.13|25902.13|25822.13|25875.56|25795.56|10
1734118900000|2024-12-13 19:41:40|25549.27|25469.27|25548.14|25468.14|25549.47|25469.47|25547.64|25467.64|10
1733981430000|2024-12-12 05:30:30|25906.63|25826.63|25929.49|25849.49|25929.49|25849.49|25906.63|25826.63|10
1734118910000|2024-12-13 19:41:50|25547.2|25467.2|25546.45|25466.45|25547.73|25467.73|25546.44|25466.44|10
1733981440000|2024-12-12 05:30:40|25930|25850|25933.35|25853.35|25933.35|25853.35|25929.23|25849.23|10
1734118920000|2024-12-13 19:42:00|25546.15|25466.15|25545.1|25465.1|25546.15|25466.15|25544.21|25464.21|10
1733981450000|2024-12-12 05:30:50|25932.84|25852.84|25934.74|25854.74|25936.08|25856.08|25932.35|25852.35|10
1734118930000|2024-12-13 19:42:10|25545.24|25465.24|25546.6|25466.6|25546.6|25466.6|25545|25465|9
1733981460000|2024-12-12 05:31:00|25936.21|25856.21|25927.64|25847.64|25936.21|25856.21|25925.42|25845.42|9
1734118940000|2024-12-13 19:42:20|25545.44|25465.44|25543.76|25463.76|25545.44|25465.44|25543.27|25463.27|10
1733981470000|2024-12-12 05:31:10|25926.99|25846.99|25938.58|25858.58|25938.58|25858.58|25926.39|25846.39|10
1734118950000|2024-12-13 19:42:30|25543.69|25463.69|25543.44|25463.44|25543.69|25463.69|25543.2|25463.2|10
1733981480000|2024-12-12 05:31:20|25938.85|25858.85|25934.87|25854.87|25938.85|25858.85|25934.87|25854.87|10
1734118960000|2024-12-13 19:42:40|25543|25463|25544.09|25464.09|25544.09|25464.09|25543|25463|8
1733981490000|2024-12-12 05:31:30|25934.09|25854.09|25935.73|25855.73|25935.76|25855.76|25933.45|25853.45|10
1734118970000|2024-12-13 19:42:50|25544.1|25464.1|25543.84|25463.84|25544.1|25464.1|25543.71|25463.71|9
1733981500000|2024-12-12 05:31:40|25935.67|25855.67|25946.47|25866.47|25946.47|25866.47|25935.67|25855.67|10
1734118980000|2024-12-13 19:43:00|25542.34|25462.34|25539.96|25459.96|25542.34|25462.34|25539.96|25459.96|10
1733981510000|2024-12-12 05:31:50|25949.61|25869.61|25952.12|25872.12|25952.24|25872.24|25947.37|25867.37|10
1734118990000|2024-12-13 19:43:10|25539.92|25459.92|25540.93|25460.93|25540.93|25460.93|25539.92|25459.92|9
1733981520000|2024-12-12 05:32:00|25952.44|25872.44|25949.05|25869.05|25952.44|25872.44|25949.05|25869.05|10
1734119000000|2024-12-13 19:43:20|25540.92|25460.92|25543.52|25463.52|25543.52|25463.52|25540.92|25460.92|10
1733981530000|2024-12-12 05:32:10|25948.63|25868.63|25946.54|25866.54|25948.63|25868.63|25945.27|25865.27|10
1734119010000|2024-12-13 19:43:30|25543.86|25463.86|25545.43|25465.43|25545.43|25465.43|25543.86|25463.86|10
1733981540000|2024-12-12 05:32:20|25945.88|25865.88|25947.41|25867.41|25950.14|25870.14|25945.88|25865.88|10
1734119020000|2024-12-13 19:43:40|25545.42|25465.42|25545|25465|25545.83|25465.83|25544.7|25464.7|9
1733981550000|2024-12-12 05:32:30|25947.21|25867.21|25947.43|25867.43|25948.7|25868.7|25945.74|25865.74|10
1734119030000|2024-12-13 19:43:50|25545.01|25465.01|25546.83|25466.83|25546.83|25466.83|25544.96|25464.96|10
1733981560000|2024-12-12 05:32:40|25948.78|25868.78|25952.93|25872.93|25952.93|25872.93|25948.4|25868.4|10
1734119040000|2024-12-13 19:44:00|25546.62|25466.62|25546.55|25466.55|25546.62|25466.62|25546.45|25466.45|10
1733981570000|2024-12-12 05:32:50|25953.19|25873.19|25949.58|25869.58|25953.3|25873.3|25949.08|25869.08|10
1734119050000|2024-12-13 19:44:10|25546.59|25466.59|25544.46|25464.46|25546.69|25466.69|25544.46|25464.46|9
1733981580000|2024-12-12 05:33:00|25949.14|25869.14|25951.42|25871.42|25952.33|25872.33|25949.06|25869.06|9
1734119060000|2024-12-13 19:44:20|25543.93|25463.93|25544.03|25464.03|25544.57|25464.57|25543.83|25463.83|9
1733981590000|2024-12-12 05:33:10|25950.87|25870.87|25950.74|25870.74|25950.87|25870.87|25947.88|25867.88|10
1734119070000|2024-12-13 19:44:30|25544.02|25464.02|25543.88|25463.88|25544.27|25464.27|25543.36|25463.36|9
1733981600000|2024-12-12 05:33:20|25950.58|25870.58|25947.14|25867.14|25950.78|25870.78|25947.14|25867.14|10
1734119080000|2024-12-13 19:44:40|25544.23|25464.23|25541.48|25461.48|25544.63|25464.63|25541.29|25461.29|10
1733981610000|2024-12-12 05:33:30|25946.23|25866.23|25944.11|25864.11|25946.44|25866.44|25943.81|25863.81|10
1734119090000|2024-12-13 19:44:50|25541.3|25461.3|25540.84|25460.84|25541.3|25461.3|25540.52|25460.52|10
1733981620000|2024-12-12 05:33:40|25944.13|25864.13|25944.65|25864.65|25945.04|25865.04|25943.76|25863.76|9
1734119100000|2024-12-13 19:45:00|25540.17|25460.17|25539.43|25459.43|25540.33|25460.33|25539.43|25459.43|10
1733981630000|2024-12-12 05:33:50|25943.67|25863.67|25945.38|25865.38|25945.43|25865.43|25943.53|25863.53|10
1734119110000|2024-12-13 19:45:10|25539.89|25459.89|25544.35|25464.35|25544.35|25464.35|25539.89|25459.89|10
1733981640000|2024-12-12 05:34:00|25945.14|25865.14|25942.01|25862.01|25945.34|25865.34|25942.01|25862.01|10
1734119120000|2024-12-13 19:45:20|25544.68|25464.68|25547.67|25467.67|25547.67|25467.67|25544.68|25464.68|10
1733981650000|2024-12-12 05:34:10|25941.48|25861.48|25939.03|25859.03|25942.12|25862.12|25939.03|25859.03|10
1734119130000|2024-12-13 19:45:30|25547.99|25467.99|25551.52|25471.52|25551.74|25471.74|25547.99|25467.99|10
1733981660000|2024-12-12 05:34:20|25939.48|25859.48|25934.79|25854.79|25940.37|25860.37|25934.79|25854.79|10
1734119140000|2024-12-13 19:45:40|25551.13|25471.13|25551.35|25471.35|25551.85|25471.85|25550.98|25470.98|10
1733981670000|2024-12-12 05:34:30|25934.67|25854.67|25936.47|25856.47|25936.47|25856.47|25931.53|25851.53|10
1734119150000|2024-12-13 19:45:50|25551.45|25471.45|25552.82|25472.82|25552.89|25472.89|25551.45|25471.45|10
1733981680000|2024-12-12 05:34:40|25935.81|25855.81|25938.71|25858.71|25938.93|25858.93|25935.81|25855.81|10
1734119160000|2024-12-13 19:46:00|25552.94|25472.94|25557.8|25477.8|25557.8|25477.8|25552.94|25472.94|10
1733981690000|2024-12-12 05:34:50|25938.67|25858.67|25943.58|25863.58|25943.58|25863.58|25938.67|25858.67|9
1734119170000|2024-12-13 19:46:10|25558.5|25478.5|25564.15|25484.15|25564.15|25484.15|25558.5|25478.5|10
1733981700000|2024-12-12 05:35:00|25943.08|25863.08|25940.44|25860.44|25943.08|25863.08|25940.44|25860.44|10
1734119180000|2024-12-13 19:46:20|25564.31|25484.31|25562.11|25482.11|25564.35|25484.35|25562.11|25482.11|10
1733981710000|2024-12-12 05:35:10|25940.37|25860.37|25940.73|25860.73|25941.62|25861.62|25940.12|25860.12|9
1734119190000|2024-12-13 19:46:30|25561.98|25481.98|25563.82|25483.82|25563.82|25483.82|25561.98|25481.98|10
1733981720000|2024-12-12 05:35:20|25939.16|25859.16|25940.51|25860.51|25940.89|25860.89|25939.16|25859.16|10
1734119200000|2024-12-13 19:46:40|25563.99|25483.99|25564.44|25484.44|25564.55|25484.55|25563.82|25483.82|10
1733981730000|2024-12-12 05:35:30|25940.53|25860.53|25941.14|25861.14|25941.2|25861.2|25940.15|25860.15|10
1734119210000|2024-12-13 19:46:50|25564.57|25484.57|25567.77|25487.77|25567.77|25487.77|25564.39|25484.39|10
1733981740000|2024-12-12 05:35:40|25941.21|25861.21|25940.69|25860.69|25942.99|25862.99|25940.69|25860.69|10
1734119220000|2024-12-13 19:47:00|25567.61|25487.61|25568.36|25488.36|25568.87|25488.87|25567.61|25487.61|9
1733981750000|2024-12-12 05:35:50|25941.47|25861.47|25941.67|25861.67|25941.67|25861.67|25940.5|25860.5|10
1734119230000|2024-12-13 19:47:10|25568.66|25488.66|25569.05|25489.05|25569.05|25489.05|25567.38|25487.38|10
1733981760000|2024-12-12 05:36:00|25941.82|25861.82|25946.36|25866.36|25946.36|25866.36|25941.47|25861.47|10
1734119240000|2024-12-13 19:47:20|25569.95|25489.95|25579.37|25499.37|25579.37|25499.37|25569.95|25489.95|10
1733981770000|2024-12-12 05:36:10|25947.42|25867.42|25946.33|25866.33|25948.1|25868.1|25946.24|25866.24|10
1734119250000|2024-12-13 19:47:30|25579.46|25499.46|25582.17|25502.17|25582.28|25502.28|25579.46|25499.46|10
1733981780000|2024-12-12 05:36:20|25946.59|25866.59|25944.84|25864.84|25946.62|25866.62|25944.84|25864.84|10
1734119260000|2024-12-13 19:47:40|25582.26|25502.26|25582.69|25502.69|25582.69|25502.69|25581.84|25501.84|10
1733981790000|2024-12-12 05:36:30|25944.87|25864.87|25944.16|25864.16|25945.71|25865.71|25944.16|25864.16|10
1734119270000|2024-12-13 19:47:50|25582.79|25502.79|25583.27|25503.27|25583.27|25503.27|25581.95|25501.95|9
1733981800000|2024-12-12 05:36:40|25943.85|25863.85|25946.38|25866.38|25947.08|25867.08|25943.85|25863.85|10
1734119280000|2024-12-13 19:48:00|25583.25|25503.25|25581.87|25501.87|25584.11|25504.11|25581.82|25501.82|10
1733981810000|2024-12-12 05:36:50|25946.41|25866.41|25946.37|25866.37|25946.51|25866.51|25945.87|25865.87|10
1734119290000|2024-12-13 19:48:10|25581.89|25501.89|25581.28|25501.28|25582.38|25502.38|25580.63|25500.63|10
1733981820000|2024-12-12 05:37:00|25946.48|25866.48|25948.96|25868.96|25948.96|25868.96|25945.22|25865.22|10
1734119300000|2024-12-13 19:48:20|25580.74|25500.74|25581.65|25501.65|25581.65|25501.65|25579.55|25499.55|10
1733981830000|2024-12-12 05:37:10|25949.49|25869.49|25950.72|25870.72|25950.72|25870.72|25949.49|25869.49|10
1734119310000|2024-12-13 19:48:30|25581.8|25501.8|25583.44|25503.44|25583.57|25503.57|25581.52|25501.52|10
1733981840000|2024-12-12 05:37:20|25951.01|25871.01|25949.34|25869.34|25951.05|25871.05|25949.16|25869.16|10
1734119320000|2024-12-13 19:48:40|25582.79|25502.79|25583.92|25503.92|25584.56|25504.56|25581.83|25501.83|10
1733981850000|2024-12-12 05:37:30|25949.63|25869.63|25951.15|25871.15|25951.15|25871.15|25949.63|25869.63|9
1734119330000|2024-12-13 19:48:50|25584.52|25504.52|25584.88|25504.88|25586.22|25506.22|25584.46|25504.46|10
1733981860000|2024-12-12 05:37:40|25951.5|25871.5|25952.66|25872.66|25952.83|25872.83|25951.5|25871.5|10
1734119340000|2024-12-13 19:49:00|25585.13|25505.13|25591.48|25511.48|25591.48|25511.48|25584.87|25504.87|10
1733981870000|2024-12-12 05:37:50|25952.65|25872.65|25949.85|25869.85|25952.65|25872.65|25949.69|25869.69|10
1734119350000|2024-12-13 19:49:10|25591.69|25511.69|25592.23|25512.23|25592.23|25512.23|25588.86|25508.86|10
1733981880000|2024-12-12 05:38:00|25950.71|25870.71|25952.93|25872.93|25953.42|25873.42|25950.71|25870.71|10
1734119360000|2024-12-13 19:49:20|25597.55|25517.55|25601.97|25521.97|25601.97|25521.97|25597.55|25517.55|10
1733981890000|2024-12-12 05:38:10|25952.97|25872.97|25955.87|25875.87|25955.94|25875.94|25952.93|25872.93|10
1734119370000|2024-12-13 19:49:30|25602.24|25522.24|25603.84|25523.84|25604.6|25524.6|25602.24|25522.24|10
1733981900000|2024-12-12 05:38:20|25954.61|25874.61|25954.3|25874.3|25955.22|25875.22|25953.75|25873.75|10
1734119380000|2024-12-13 19:49:40|25603.51|25523.51|25602.07|25522.07|25603.51|25523.51|25602.02|25522.02|10
1733981910000|2024-12-12 05:38:30|25954.31|25874.31|25952.94|25872.94|25954.39|25874.39|25952.94|25872.94|10
1734119390000|2024-12-13 19:49:50|25602.17|25522.17|25602.73|25522.73|25602.79|25522.79|25602.09|25522.09|10
1733981920000|2024-12-12 05:38:40|25952.81|25872.81|25953.58|25873.58|25954.07|25874.07|25952.81|25872.81|10
1734119400000|2024-12-13 19:50:00|25602.51|25522.51|25601.39|25521.39|25602.51|25522.51|25601.39|25521.39|9
1733981930000|2024-12-12 05:38:50|25953.75|25873.75|25953.35|25873.35|25953.75|25873.75|25952.33|25872.33|10
1734119410000|2024-12-13 19:50:10|25601.37|25521.37|25597.38|25517.38|25601.37|25521.37|25597.32|25517.32|10
1733981940000|2024-12-12 05:39:00|25952.67|25872.67|25956.03|25876.03|25956.19|25876.19|25952.25|25872.25|9
1734119420000|2024-12-13 19:50:20|25597.37|25517.37|25597.95|25517.95|25598.61|25518.61|25596.43|25516.43|10
1733981950000|2024-12-12 05:39:10|25956.15|25876.15|25962.41|25882.41|25962.41|25882.41|25956.15|25876.15|10
1734119430000|2024-12-13 19:50:30|25598.33|25518.33|25600.36|25520.36|25600.46|25520.46|25598.33|25518.33|10
1733981960000|2024-12-12 05:39:20|25962.55|25882.55|25961.5|25881.5|25965.75|25885.75|25960.3|25880.3|10
1734119440000|2024-12-13 19:50:40|25602.32|25522.32|25601.79|25521.79|25602.83|25522.83|25601.72|25521.72|10
1733981970000|2024-12-12 05:39:30|25960.75|25880.75|25970.61|25890.61|25970.71|25890.71|25960.13|25880.13|10
1734119450000|2024-12-13 19:50:50|25601.94|25521.94|25604.35|25524.35|25604.35|25524.35|25601.94|25521.94|10
1733981980000|2024-12-12 05:39:40|25970.05|25890.05|25973.02|25893.02|25973.48|25893.48|25970.05|25890.05|10
1734119460000|2024-12-13 19:51:00|25604.37|25524.37|25602.87|25522.87|25604.54|25524.54|25602.87|25522.87|10
1733981990000|2024-12-12 05:39:50|25973.52|25893.52|25974.1|25894.1|25974.17|25894.17|25973.44|25893.44|10
1734119470000|2024-12-13 19:51:10|25602.9|25522.9|25600.97|25520.97|25602.91|25522.91|25600.97|25520.97|9
1733982000000|2024-12-12 05:40:00|25973.84|25893.84|25971.35|25891.35|25974.28|25894.28|25971.35|25891.35|10
1734119480000|2024-12-13 19:51:20|25600.93|25520.93|25602.1|25522.1|25602.83|25522.83|25600.83|25520.83|9
1733982010000|2024-12-12 05:40:10|25971.36|25891.36|25969.05|25889.05|25971.71|25891.71|25968.51|25888.51|10
1734119490000|2024-12-13 19:51:30|25601.58|25521.58|25600.42|25520.42|25601.99|25521.99|25600.31|25520.31|10
1733982020000|2024-12-12 05:40:20|25970.26|25890.26|25978.35|25898.35|25981.83|25901.83|25970.26|25890.26|10
1734119500000|2024-12-13 19:51:40|25600.44|25520.44|25598.23|25518.23|25600.44|25520.44|25598.23|25518.23|10
1733982030000|2024-12-12 05:40:30|25977.36|25897.36|25970.63|25890.63|25977.36|25897.36|25970.63|25890.63|10
1734119510000|2024-12-13 19:51:50|25598.25|25518.25|25599.29|25519.29|25599.29|25519.29|25598.25|25518.25|10
1733982040000|2024-12-12 05:40:40|25971.05|25891.05|25970.17|25890.17|25971.77|25891.77|25970.17|25890.17|10
1734119520000|2024-12-13 19:52:00|25599.2|25519.2|25589.57|25509.57|25599.2|25519.2|25588.68|25508.68|10
1733982050000|2024-12-12 05:40:50|25969.66|25889.66|25970.37|25890.37|25970.37|25890.37|25969.04|25889.04|10
1734119530000|2024-12-13 19:52:10|25589.56|25509.56|25590.13|25510.13|25592.06|25512.06|25589.56|25509.56|10
1733982060000|2024-12-12 05:41:00|25970.34|25890.34|25972.76|25892.76|25973.62|25893.62|25969.44|25889.44|10
1734119540000|2024-12-13 19:52:20|25589.74|25509.74|25597.09|25517.09|25598.08|25518.08|25589.74|25509.74|10
1733982070000|2024-12-12 05:41:10|25972.96|25892.96|25970.18|25890.18|25973.55|25893.55|25970.18|25890.18|10
1734119550000|2024-12-13 19:52:30|25597.81|25517.81|25600.08|25520.08|25600.08|25520.08|25597.81|25517.81|10
1733982080000|2024-12-12 05:41:20|25970.23|25890.23|25968.86|25888.86|25970.23|25890.23|25968.3|25888.3|10
1734119560000|2024-12-13 19:52:40|25600.19|25520.19|25596.7|25516.7|25600.19|25520.19|25595.88|25515.88|9
1733982090000|2024-12-12 05:41:30|25968.71|25888.71|25961.2|25881.2|25969.09|25889.09|25961.06|25881.06|9
1734119570000|2024-12-13 19:52:50|25597|25517|25598.15|25518.15|25598.51|25518.51|25597|25517|9
1733982100000|2024-12-12 05:41:40|25961.55|25881.55|25960.03|25880.03|25962.06|25882.06|25960.03|25880.03|9
1734119580000|2024-12-13 19:53:00|25598.09|25518.09|25597.57|25517.57|25598.09|25518.09|25597.57|25517.57|10
1733982110000|2024-12-12 05:41:50|25959.93|25879.93|25956.97|25876.97|25959.93|25879.93|25956.97|25876.97|9
1734119590000|2024-12-13 19:53:10|25597.5|25517.5|25597.82|25517.82|25597.82|25517.82|25596.18|25516.18|10
1733982120000|2024-12-12 05:42:00|25955.28|25875.28|25950.7|25870.7|25955.28|25875.28|25950.67|25870.67|9
1734119600000|2024-12-13 19:53:20|25597.98|25517.98|25600.04|25520.04|25600.11|25520.11|25597.98|25517.98|10
1733982130000|2024-12-12 05:42:10|25950.06|25870.06|25949.41|25869.41|25950.62|25870.62|25949.41|25869.41|10
1734119610000|2024-12-13 19:53:30|25600.23|25520.23|25597.75|25517.75|25601.01|25521.01|25597.75|25517.75|10
1733982140000|2024-12-12 05:42:20|25949.76|25869.76|25950.96|25870.96|25950.96|25870.96|25948.96|25868.96|10
1734119620000|2024-12-13 19:53:40|25598.42|25518.42|25599.11|25519.11|25599.63|25519.63|25598.29|25518.29|9
1733982150000|2024-12-12 05:42:30|25950.93|25870.93|25949.24|25869.24|25951.36|25871.36|25949.24|25869.24|10
1734119630000|2024-12-13 19:53:50|25599.28|25519.28|25599.6|25519.6|25599.6|25519.6|25597.99|25517.99|9
1733982160000|2024-12-12 05:42:40|25949.57|25869.57|25950.91|25870.91|25951.88|25871.88|25949.34|25869.34|10
1734119640000|2024-12-13 19:54:00|25599.52|25519.52|25602.22|25522.22|25602.22|25522.22|25599|25519|10
1733982170000|2024-12-12 05:42:50|25950.66|25870.66|25951.57|25871.57|25951.57|25871.57|25950.02|25870.02|9
1734119650000|2024-12-13 19:54:10|25601.88|25521.88|25602.73|25522.73|25602.73|25522.73|25601.82|25521.82|10
1733982180000|2024-12-12 05:43:00|25951.21|25871.21|25951.62|25871.62|25951.82|25871.82|25950.39|25870.39|9
1734119660000|2024-12-13 19:54:20|25602.83|25522.83|25602.69|25522.69|25604.36|25524.36|25602.69|25522.69|10
1733982190000|2024-12-12 05:43:10|25951.71|25871.71|25954.08|25874.08|25954.29|25874.29|25951.71|25871.71|10
1734119670000|2024-12-13 19:54:30|25602.65|25522.65|25602.73|25522.73|25603.27|25523.27|25602.42|25522.42|10
1733982200000|2024-12-12 05:43:20|25954.86|25874.86|25954.77|25874.77|25954.93|25874.93|25953.5|25873.5|10
1734119680000|2024-12-13 19:54:40|25603.19|25523.19|25604.2|25524.2|25604.2|25524.2|25602.99|25522.99|10
1733982210000|2024-12-12 05:43:30|25954.92|25874.92|25956.68|25876.68|25956.68|25876.68|25954.92|25874.92|10
1734119690000|2024-12-13 19:54:50|25604.02|25524.02|25605.93|25525.93|25605.93|25525.93|25604.02|25524.02|10
1733982220000|2024-12-12 05:43:40|25956.23|25876.23|25955.5|25875.5|25956.23|25876.23|25955.16|25875.16|10
1734119700000|2024-12-13 19:55:00|25605.96|25525.96|25606.01|25526.01|25606.29|25526.29|25605.66|25525.66|10
1733982230000|2024-12-12 05:43:50|25955.45|25875.45|25958.91|25878.91|25958.96|25878.96|25955.25|25875.25|10
1734119710000|2024-12-13 19:55:10|25605.89|25525.89|25603.92|25523.92|25605.89|25525.89|25603.92|25523.92|10
1733982240000|2024-12-12 05:44:00|25958.74|25878.74|25960.49|25880.49|25960.49|25880.49|25957.75|25877.75|10
1734119720000|2024-12-13 19:55:20|25603.94|25523.94|25608.08|25528.08|25608.08|25528.08|25603.94|25523.94|10
1733982250000|2024-12-12 05:44:10|25960.94|25880.94|25959.53|25879.53|25961.13|25881.13|25959.33|25879.33|10
1734119730000|2024-12-13 19:55:30|25608.24|25528.24|25607.45|25527.45|25609.23|25529.23|25607.31|25527.31|10
1733982260000|2024-12-12 05:44:20|25965.33|25885.33|25964.39|25884.39|25965.43|25885.43|25964|25884|10
1734119740000|2024-12-13 19:55:40|25607.65|25527.65|25607.34|25527.34|25607.65|25527.65|25607.24|25527.24|9
1733982270000|2024-12-12 05:44:30|25964.89|25884.89|25963.12|25883.12|25966.98|25886.98|25963.12|25883.12|10
1734119750000|2024-12-13 19:55:50|25608.08|25528.08|25607.44|25527.44|25609.31|25529.31|25607.44|25527.44|10
1733982280000|2024-12-12 05:44:40|25963.57|25883.57|25956.67|25876.67|25963.57|25883.57|25956.67|25876.67|10
1734119760000|2024-12-13 19:56:00|25607.29|25527.29|25610.11|25530.11|25610.11|25530.11|25605.89|25525.89|10
1733982290000|2024-12-12 05:44:50|25955.3|25875.3|25950.79|25870.79|25955.3|25875.3|25950.79|25870.79|10
1734119770000|2024-12-13 19:56:10|25610.33|25530.33|25611.27|25531.27|25611.63|25531.63|25610.33|25530.33|10
1733982300000|2024-12-12 05:45:00|25950.57|25870.57|25947.95|25867.95|25950.57|25870.57|25946.72|25866.72|10
1734119780000|2024-12-13 19:56:20|25611.35|25531.35|25611.04|25531.04|25612.54|25532.54|25611.04|25531.04|10
1733982310000|2024-12-12 05:45:10|25948.19|25868.19|25946.82|25866.82|25948.49|25868.49|25946.11|25866.11|10
1734119790000|2024-12-13 19:56:30|25610.95|25530.95|25609.55|25529.55|25610.95|25530.95|25609.38|25529.38|10
1733982320000|2024-12-12 05:45:20|25946.02|25866.02|25934.69|25854.69|25946.02|25866.02|25934.69|25854.69|10
1734119800000|2024-12-13 19:56:40|25609.07|25529.07|25607.99|25527.99|25609.67|25529.67|25607.96|25527.96|10
1733982330000|2024-12-12 05:45:30|25934.59|25854.59|25935.05|25855.05|25935.35|25855.35|25934.05|25854.05|10
1734119810000|2024-12-13 19:56:50|25608.05|25528.05|25608.7|25528.7|25608.73|25528.73|25608.05|25528.05|9
1733982340000|2024-12-12 05:45:40|25935.65|25855.65|25937.86|25857.86|25937.86|25857.86|25935.65|25855.65|9
1734119820000|2024-12-13 19:57:00|25608.97|25528.97|25607.42|25527.42|25608.99|25528.99|25607.42|25527.42|10
1733982350000|2024-12-12 05:45:50|25937.31|25857.31|25935.89|25855.89|25937.65|25857.65|25935.89|25855.89|10
1734119830000|2024-12-13 19:57:10|25607.41|25527.41|25607.21|25527.21|25607.82|25527.82|25607.03|25527.03|8
1733982360000|2024-12-12 05:46:00|25936.02|25856.02|25930.78|25850.78|25936.68|25856.68|25930.78|25850.78|10
1734119840000|2024-12-13 19:57:20|25607.2|25527.2|25609.99|25529.99|25609.99|25529.99|25607.17|25527.17|9
1733982370000|2024-12-12 05:46:10|25929.11|25849.11|25919.12|25839.12|25929.14|25849.14|25919.12|25839.12|10
1734119850000|2024-12-13 19:57:30|25609.98|25529.98|25613.11|25533.11|25613.16|25533.16|25609.98|25529.98|9
1733982380000|2024-12-12 05:46:20|25918.02|25838.02|25916.39|25836.39|25918.08|25838.08|25916.01|25836.01|9
1734119860000|2024-12-13 19:57:40|25613.15|25533.15|25614.14|25534.14|25614.14|25534.14|25612.8|25532.8|10
1733982390000|2024-12-12 05:46:30|25917.54|25837.54|25915.1|25835.1|25918.42|25838.42|25915.1|25835.1|10
1734119870000|2024-12-13 19:57:50|25614.21|25534.21|25618.51|25538.51|25618.51|25538.51|25614.21|25534.21|10
1733982400000|2024-12-12 05:46:40|25915.19|25835.19|25914.55|25834.55|25916|25836|25914.24|25834.24|10
1734119880000|2024-12-13 19:58:00|25618.61|25538.61|25620.02|25540.02|25620.02|25540.02|25618.61|25538.61|9
1733982410000|2024-12-12 05:46:50|25914.57|25834.57|25919.63|25839.63|25919.63|25839.63|25914.49|25834.49|10
1734119890000|2024-12-13 19:58:10|25620.09|25540.09|25620.04|25540.04|25620.31|25540.31|25619.2|25539.2|10
1733982420000|2024-12-12 05:47:00|25919.71|25839.71|25923.33|25843.33|25924.17|25844.17|25919.71|25839.71|10
1734119900000|2024-12-13 19:58:20|25620.13|25540.13|25622.16|25542.16|25622.16|25542.16|25620.13|25540.13|9
1733982430000|2024-12-12 05:47:10|25924.3|25844.3|25923.43|25843.43|25924.3|25844.3|25923.12|25843.12|10
1734119910000|2024-12-13 19:58:30|25622.27|25542.27|25622.57|25542.57|25623.37|25543.37|25622.26|25542.26|10
1733982440000|2024-12-12 05:47:20|25923.38|25843.38|25923.95|25843.95|25923.95|25843.95|25922.72|25842.72|10
1734119920000|2024-12-13 19:58:40|25622.53|25542.53|25622.89|25542.89|25622.89|25542.89|25621.7|25541.7|10
1733982450000|2024-12-12 05:47:30|25923.52|25843.52|25922.59|25842.59|25923.52|25843.52|25921.77|25841.77|9
1733982460000|2024-12-12 05:47:40|25923.97|25843.97|25918.84|25838.84|25923.97|25843.97|25918.84|25838.84|10
1734119930000|2024-12-13 19:58:50|25623.22|25543.22|25622.46|25542.46|25623.25|25543.25|25622.4|25542.4|9
1733982470000|2024-12-12 05:47:50|25918.61|25838.61|25917.51|25837.51|25918.61|25838.61|25916.77|25836.77|10
1734119940000|2024-12-13 19:59:00|25623.14|25543.14|25625.36|25545.36|25625.36|25545.36|25623.14|25543.14|10
1733982480000|2024-12-12 05:48:00|25917.55|25837.55|25917.18|25837.18|25919.72|25839.72|25917.18|25837.18|10
1734119950000|2024-12-13 19:59:10|25625.32|25545.32|25625.16|25545.16|25626.39|25546.39|25625.15|25545.15|10
1733982490000|2024-12-12 05:48:10|25915.58|25835.58|25911.46|25831.46|25915.58|25835.58|25911.46|25831.46|10
1734119960000|2024-12-13 19:59:20|25624.64|25544.64|25622.66|25542.66|25624.64|25544.64|25622.66|25542.66|10
1733982500000|2024-12-12 05:48:20|25910.62|25830.62|25910.37|25830.37|25910.62|25830.62|25909.15|25829.15|10
1734119970000|2024-12-13 19:59:30|25622.76|25542.76|25623.29|25543.29|25623.37|25543.37|25622.75|25542.75|9
1733982510000|2024-12-12 05:48:30|25908.95|25828.95|25899.74|25819.74|25909|25829|25899.74|25819.74|10
1734119980000|2024-12-13 19:59:40|25623.23|25543.23|25622.6|25542.6|25623.33|25543.33|25621.94|25541.94|10
1733982520000|2024-12-12 05:48:40|25899.78|25819.78|25895.61|25815.61|25899.78|25819.78|25895.61|25815.61|9
1734119990000|2024-12-13 19:59:50|25622.7|25542.7|25619.87|25539.87|25622.7|25542.7|25619.87|25539.87|10
1733982530000|2024-12-12 05:48:50|25895.25|25815.25|25893.01|25813.01|25895.25|25815.25|25893.01|25813.01|8
1734120000000|2024-12-13 20:00:00|25619.38|25539.38|25623.78|25543.78|25623.78|25543.78|25619.36|25539.36|10
1733982540000|2024-12-12 05:49:00|25893.02|25813.02|25885.47|25805.47|25893.02|25813.02|25885.47|25805.47|10
1734120010000|2024-12-13 20:00:10|25623.98|25543.98|25625.36|25545.36|25625.36|25545.36|25623.92|25543.92|10
1733982550000|2024-12-12 05:49:10|25886.22|25806.22|25890.04|25810.04|25890.04|25810.04|25886.22|25806.22|10
1734120020000|2024-12-13 20:00:20|25625.33|25545.33|25623.57|25543.57|25625.33|25545.33|25623.26|25543.26|8
1733982560000|2024-12-12 05:49:20|25889.76|25809.76|25887.97|25807.97|25891.64|25811.64|25887.9|25807.9|9
1734120030000|2024-12-13 20:00:30|25623.64|25543.64|25623.33|25543.33|25623.74|25543.74|25621.95|25541.95|10
1733982570000|2024-12-12 05:49:30|25888.09|25808.09|25886.07|25806.07|25888.09|25808.09|25886.07|25806.07|10
1734120040000|2024-12-13 20:00:40|25623.5|25543.5|25625.21|25545.21|25625.21|25545.21|25623.5|25543.5|10
1733982580000|2024-12-12 05:49:40|25886.02|25806.02|25884.6|25804.6|25886.77|25806.77|25884.6|25804.6|10
1734120050000|2024-12-13 20:00:50|25625.22|25545.22|25625.25|25545.25|25625.48|25545.48|25624.54|25544.54|9
1733982590000|2024-12-12 05:49:50|25884.98|25804.98|25885.2|25805.2|25885.75|25805.75|25884.16|25804.16|10
1734120060000|2024-12-13 20:01:00|25625.27|25545.27|25624.86|25544.86|25625.95|25545.95|25624.59|25544.59|10
1733982600000|2024-12-12 05:50:00|25884.7|25804.7|25876.09|25796.09|25885.11|25805.11|25876.09|25796.09|10
1734120070000|2024-12-13 20:01:10|25625.72|25545.72|25629.64|25549.64|25629.64|25549.64|25625.72|25545.72|10
1733982610000|2024-12-12 05:50:10|25874.37|25794.37|25864.77|25784.77|25874.37|25794.37|25864.6|25784.6|10
1734120080000|2024-12-13 20:01:20|25629.75|25549.75|25631.48|25551.48|25632.41|25552.41|25629.75|25549.75|10
1733982620000|2024-12-12 05:50:20|25864.54|25784.54|25870.21|25790.21|25870.21|25790.21|25864.54|25784.54|10
1734120090000|2024-12-13 20:01:30|25632.27|25552.27|25630.9|25550.9|25633.01|25553.01|25630.9|25550.9|10
1733982630000|2024-12-12 05:50:30|25870.47|25790.47|25873.04|25793.04|25873.04|25793.04|25870.03|25790.03|10
1734120100000|2024-12-13 20:01:40|25632.01|25552.01|25630.91|25550.91|25632.01|25552.01|25630.91|25550.91|10
1733982640000|2024-12-12 05:50:40|25873|25793|25881.24|25801.24|25881.24|25801.24|25873|25793|10
1734120110000|2024-12-13 20:01:50|25630.96|25550.96|25630|25550|25630.96|25550.96|25629.68|25549.68|10
1733982650000|2024-12-12 05:50:50|25882.61|25802.61|25880.53|25800.53|25883.7|25803.7|25880.53|25800.53|10
1734120120000|2024-12-13 20:02:00|25630.09|25550.09|25627.94|25547.94|25630.41|25550.41|25627.94|25547.94|9
1733982660000|2024-12-12 05:51:00|25879.84|25799.84|25878.68|25798.68|25879.84|25799.84|25876.91|25796.91|10
1734120130000|2024-12-13 20:02:10|25627.67|25547.67|25620.83|25540.83|25627.67|25547.67|25620.83|25540.83|10
1733982670000|2024-12-12 05:51:10|25878.09|25798.09|25877.21|25797.21|25878.29|25798.29|25877.21|25797.21|10
1734120140000|2024-12-13 20:02:20|25620.61|25540.61|25620.16|25540.16|25621.96|25541.96|25620.16|25540.16|10
1733982680000|2024-12-12 05:51:20|25877.25|25797.25|25875.59|25795.59|25877.25|25797.25|25875.38|25795.38|10
1734120150000|2024-12-13 20:02:30|25620.19|25540.19|25619.41|25539.41|25620.42|25540.42|25618.21|25538.21|9
1733982690000|2024-12-12 05:51:30|25875.66|25795.66|25872.83|25792.83|25876.1|25796.1|25871.66|25791.66|10
1734120160000|2024-12-13 20:02:40|25620.04|25540.04|25620.07|25540.07|25621.94|25541.94|25619.71|25539.71|10
1733982700000|2024-12-12 05:51:40|25874.21|25794.21|25874.15|25794.15|25874.21|25794.21|25872.99|25792.99|10
1734120170000|2024-12-13 20:02:50|25620.11|25540.11|25613.91|25533.91|25621.3|25541.3|25613.91|25533.91|10
1733982710000|2024-12-12 05:51:50|25874.17|25794.17|25877.01|25797.01|25877.66|25797.66|25874.17|25794.17|10
1734120180000|2024-12-13 20:03:00|25613.76|25533.76|25613.82|25533.82|25613.82|25533.82|25612.33|25532.33|10
1733982720000|2024-12-12 05:52:00|25877.17|25797.17|25878.07|25798.07|25878.07|25798.07|25876.37|25796.37|8
1734120190000|2024-12-13 20:03:10|25613.62|25533.62|25614.62|25534.62|25614.63|25534.63|25613.31|25533.31|9
1733982730000|2024-12-12 05:52:10|25879.5|25799.5|25882.71|25802.71|25882.71|25802.71|25879.5|25799.5|9
1734120200000|2024-12-13 20:03:20|25614.7|25534.7|25616.13|25536.13|25616.13|25536.13|25614.7|25534.7|8
1733982740000|2024-12-12 05:52:20|25883.35|25803.35|25883.75|25803.75|25883.75|25803.75|25882.45|25802.45|10
1734120210000|2024-12-13 20:03:30|25616.07|25536.07|25616.42|25536.42|25617.07|25537.07|25616.02|25536.02|10
1733982750000|2024-12-12 05:52:30|25883.88|25803.88|25885.46|25805.46|25886.96|25806.96|25883.88|25803.88|10
1734120220000|2024-12-13 20:03:40|25616.21|25536.21|25615.02|25535.02|25616.27|25536.27|25614.76|25534.76|10
1733982760000|2024-12-12 05:52:40|25884.89|25804.89|25886.38|25806.38|25886.38|25806.38|25884.47|25804.47|10
1734120230000|2024-12-13 20:03:50|25615.06|25535.06|25614.94|25534.94|25615.06|25535.06|25614.02|25534.02|9
1733982770000|2024-12-12 05:52:50|25886.36|25806.36|25886.34|25806.34|25886.87|25806.87|25886.34|25806.34|10
1734120240000|2024-12-13 20:04:00|25614.96|25534.96|25615.96|25535.96|25615.96|25535.96|25614.94|25534.94|10
1733982780000|2024-12-12 05:53:00|25886.39|25806.39|25884.77|25804.77|25888|25808|25884.77|25804.77|10
1734120250000|2024-12-13 20:04:10|25616.19|25536.19|25616.71|25536.71|25616.81|25536.81|25615.86|25535.86|9
1733982790000|2024-12-12 05:53:10|25884.42|25804.42|25883.36|25803.36|25885.12|25805.12|25883.36|25803.36|10
1734120260000|2024-12-13 20:04:20|25616.75|25536.75|25614.11|25534.11|25617.02|25537.02|25614.11|25534.11|10
1733982800000|2024-12-12 05:53:20|25883.24|25803.24|25879.37|25799.37|25883.24|25803.24|25879.37|25799.37|8
1734120270000|2024-12-13 20:04:30|25613.7|25533.7|25614.66|25534.66|25614.66|25534.66|25613.04|25533.04|10
1733982810000|2024-12-12 05:53:30|25879.35|25799.35|25876.79|25796.79|25879.35|25799.35|25876.79|25796.79|10
1734120280000|2024-12-13 20:04:40|25614.75|25534.75|25615.72|25535.72|25615.72|25535.72|25613.04|25533.04|9
1733982820000|2024-12-12 05:53:40|25876.29|25796.29|25875.03|25795.03|25876.33|25796.33|25875.03|25795.03|10
1734120290000|2024-12-13 20:04:50|25616.72|25536.72|25615.44|25535.44|25617.74|25537.74|25615.04|25535.04|9
1733982830000|2024-12-12 05:53:50|25874.31|25794.31|25874.71|25794.71|25874.87|25794.87|25874.28|25794.28|10
1734120300000|2024-12-13 20:05:00|25615.52|25535.52|25617.57|25537.57|25617.57|25537.57|25615.32|25535.32|10
1733982840000|2024-12-12 05:54:00|25874.57|25794.57|25871.37|25791.37|25874.81|25794.81|25871.37|25791.37|10
1734120310000|2024-12-13 20:05:10|25617.86|25537.86|25619.74|25539.74|25621.19|25541.19|25617.86|25537.86|10
1733982850000|2024-12-12 05:54:10|25870.7|25790.7|25869.7|25789.7|25870.7|25790.7|25869.7|25789.7|10
1734120320000|2024-12-13 20:05:20|25619.67|25539.67|25613.59|25533.59|25619.67|25539.67|25613.54|25533.54|10
1733982860000|2024-12-12 05:54:20|25869.64|25789.64|25871.06|25791.06|25871.22|25791.22|25869.64|25789.64|10
1734120330000|2024-12-13 20:05:30|25613.55|25533.55|25610.39|25530.39|25613.55|25533.55|25610.17|25530.17|10
1733982870000|2024-12-12 05:54:30|25870.58|25790.58|25868.33|25788.33|25870.58|25790.58|25868.33|25788.33|10
1734120340000|2024-12-13 20:05:40|25610.3|25530.3|25608.79|25528.79|25610.3|25530.3|25608.52|25528.52|10
1733982880000|2024-12-12 05:54:40|25867.99|25787.99|25866.12|25786.12|25867.99|25787.99|25866.12|25786.12|10
1734120350000|2024-12-13 20:05:50|25608.16|25528.16|25606.02|25526.02|25608.16|25528.16|25606.02|25526.02|10
1733982890000|2024-12-12 05:54:50|25866.59|25786.59|25871.88|25791.88|25871.88|25791.88|25866.59|25786.59|10
1734120360000|2024-12-13 20:06:00|25605.6|25525.6|25605.3|25525.3|25605.6|25525.6|25603.5|25523.5|10
1733982900000|2024-12-12 05:55:00|25871.9|25791.9|25872.62|25792.62|25873.57|25793.57|25871.9|25791.9|10
1734120370000|2024-12-13 20:06:10|25606.16|25526.16|25612.5|25532.5|25612.5|25532.5|25606.16|25526.16|10
1733982910000|2024-12-12 05:55:10|25872.49|25792.49|25868.87|25788.87|25872.52|25792.52|25868.75|25788.75|10
1734120380000|2024-12-13 20:06:20|25612.62|25532.62|25613.78|25533.78|25614.83|25534.83|25612.62|25532.62|10
1733982920000|2024-12-12 05:55:20|25868.24|25788.24|25868.22|25788.22|25868.24|25788.24|25867.75|25787.75|9
1734120390000|2024-12-13 20:06:30|25613.2|25533.2|25613.31|25533.31|25613.51|25533.51|25612.86|25532.86|10
1733982930000|2024-12-12 05:55:30|25868.28|25788.28|25868.87|25788.87|25869.11|25789.11|25868.2|25788.2|10
1734120400000|2024-12-13 20:06:40|25613.95|25533.95|25616.47|25536.47|25616.47|25536.47|25613.95|25533.95|10
1733982940000|2024-12-12 05:55:40|25868.07|25788.07|25868.13|25788.13|25868.13|25788.13|25867.81|25787.81|10
1734120410000|2024-12-13 20:06:50|25616.6|25536.6|25614.85|25534.85|25616.69|25536.69|25614.85|25534.85|9
1733982950000|2024-12-12 05:55:50|25868.14|25788.14|25866.61|25786.61|25868.21|25788.21|25866.61|25786.61|9
1734120420000|2024-12-13 20:07:00|25614.78|25534.78|25612.13|25532.13|25614.78|25534.78|25612.13|25532.13|10
1733982960000|2024-12-12 05:56:00|25866.78|25786.78|25866.63|25786.63|25866.78|25786.78|25865.55|25785.55|10
1734120430000|2024-12-13 20:07:10|25612.11|25532.11|25613.05|25533.05|25614.39|25534.39|25611.88|25531.88|10
1733982970000|2024-12-12 05:56:10|25866.64|25786.64|25867.87|25787.87|25868.35|25788.35|25866.64|25786.64|10
1734120440000|2024-12-13 20:07:20|25612.68|25532.68|25613.98|25533.98|25613.98|25533.98|25612.68|25532.68|10
1733982980000|2024-12-12 05:56:20|25868.28|25788.28|25863.97|25783.97|25868.49|25788.49|25862.71|25782.71|10
1734120450000|2024-12-13 20:07:30|25614.26|25534.26|25614.04|25534.04|25614.63|25534.63|25613.3|25533.3|10
1733982990000|2024-12-12 05:56:30|25863.75|25783.75|25861.78|25781.78|25864.99|25784.99|25861.78|25781.78|10
1734120460000|2024-12-13 20:07:40|25614.25|25534.25|25611.96|25531.96|25614.25|25534.25|25611.69|25531.69|10
1733983000000|2024-12-12 05:56:40|25861.7|25781.7|25857.45|25777.45|25861.7|25781.7|25857.45|25777.45|10
1734120470000|2024-12-13 20:07:50|25611.72|25531.72|25609.13|25529.13|25611.72|25531.72|25609.13|25529.13|10
1733983010000|2024-12-12 05:56:50|25857.4|25777.4|25855.64|25775.64|25857.41|25777.41|25855.64|25775.64|8
1734120480000|2024-12-13 20:08:00|25608.94|25528.94|25608.47|25528.47|25609.55|25529.55|25607.72|25527.72|10
1733983020000|2024-12-12 05:57:00|25855.77|25775.77|25857.15|25777.15|25857.21|25777.21|25855.45|25775.45|10
1734120490000|2024-12-13 20:08:10|25606.47|25526.47|25613.13|25533.13|25613.13|25533.13|25604.19|25524.19|10
1733983030000|2024-12-12 05:57:10|25855.22|25775.22|25859.04|25779.04|25859.45|25779.45|25855.22|25775.22|9
1734120500000|2024-12-13 20:08:20|25612.77|25532.77|25617.9|25537.9|25617.9|25537.9|25612.52|25532.52|10
1733983040000|2024-12-12 05:57:20|25858.96|25778.96|25860.22|25780.22|25861.58|25781.58|25858.96|25778.96|10
1734120510000|2024-12-13 20:08:30|25618.22|25538.22|25620.38|25540.38|25620.38|25540.38|25617.93|25537.93|10
1733983050000|2024-12-12 05:57:30|25860.02|25780.02|25855.08|25775.08|25860.02|25780.02|25854.93|25774.93|10
1734120520000|2024-12-13 20:08:40|25620.5|25540.5|25621.3|25541.3|25621.99|25541.99|25620.06|25540.06|10
1733983060000|2024-12-12 05:57:40|25854.56|25774.56|25848.83|25768.83|25854.56|25774.56|25848.72|25768.72|10
1734120530000|2024-12-13 20:08:50|25621.57|25541.57|25623.34|25543.34|25623.34|25543.34|25621.23|25541.23|10
1733983070000|2024-12-12 05:57:50|25848.92|25768.92|25849.84|25769.84|25851.01|25771.01|25848.92|25768.92|10
1734120540000|2024-12-13 20:09:00|25623.92|25543.92|25627.6|25547.6|25627.62|25547.62|25623.92|25543.92|10
1733983080000|2024-12-12 05:58:00|25849.56|25769.56|25850.01|25770.01|25851.02|25771.02|25849.52|25769.52|10
1734120550000|2024-12-13 20:09:10|25628.19|25548.19|25630.01|25550.01|25630.01|25550.01|25628.19|25548.19|9
1733983090000|2024-12-12 05:58:10|25849.87|25769.87|25844.62|25764.62|25849.93|25769.93|25844.5|25764.5|10
1734120560000|2024-12-13 20:09:20|25631.28|25551.28|25633.18|25553.18|25633.18|25553.18|25631.28|25551.28|10
1733983100000|2024-12-12 05:58:20|25843.3|25763.3|25845|25765|25845.73|25765.73|25843.3|25763.3|10
1734120570000|2024-12-13 20:09:30|25632.71|25552.71|25633.36|25553.36|25633.84|25553.84|25632.69|25552.69|10
1733983110000|2024-12-12 05:58:30|25845.06|25765.06|25844.56|25764.56|25845.22|25765.22|25844.19|25764.19|9
1734120580000|2024-12-13 20:09:40|25633.08|25553.08|25635.26|25555.26|25635.26|25555.26|25632.95|25552.95|10
1733983120000|2024-12-12 05:58:40|25843.49|25763.49|25845.57|25765.57|25845.91|25765.91|25843.49|25763.49|9
1734120590000|2024-12-13 20:09:50|25635.33|25555.33|25636.48|25556.48|25636.48|25556.48|25635.33|25555.33|9
1733983130000|2024-12-12 05:58:50|25845.87|25765.87|25847.04|25767.04|25847.91|25767.91|25845.87|25765.87|10
1734120600000|2024-12-13 20:10:00|25636.51|25556.51|25640.08|25560.08|25640.08|25560.08|25636.51|25556.51|10
1733983140000|2024-12-12 05:59:00|25846.96|25766.96|25845.48|25765.48|25846.96|25766.96|25845.48|25765.48|10
1734120610000|2024-12-13 20:10:10|25639.98|25559.98|25638.72|25558.72|25640|25560|25638.72|25558.72|10
1733983150000|2024-12-12 05:59:10|25844.72|25764.72|25835.9|25755.9|25844.72|25764.72|25835.9|25755.9|10
1734120620000|2024-12-13 20:10:20|25638.67|25558.67|25639.1|25559.1|25639.1|25559.1|25637.67|25557.67|9
1733983160000|2024-12-12 05:59:20|25835.38|25755.38|25834.76|25754.76|25836.55|25756.55|25834.76|25754.76|10
1734120630000|2024-12-13 20:10:30|25639.25|25559.25|25641.53|25561.53|25641.53|25561.53|25638.36|25558.36|9
1733983170000|2024-12-12 05:59:30|25834.55|25754.55|25832.83|25752.83|25834.65|25754.65|25832.39|25752.39|10
1734120640000|2024-12-13 20:10:40|25641.46|25561.46|25641.78|25561.78|25641.78|25561.78|25641.29|25561.29|10
1733983180000|2024-12-12 05:59:40|25832.94|25752.94|25832.53|25752.53|25833.33|25753.33|25832.53|25752.53|9
1734120650000|2024-12-13 20:10:50|25641.83|25561.83|25642.12|25562.12|25642.2|25562.2|25641.69|25561.69|9
1733983190000|2024-12-12 05:59:50|25832.81|25752.81|25831.7|25751.7|25834.34|25754.34|25831.7|25751.7|10
1734120660000|2024-12-13 20:11:00|25642.18|25562.18|25640.68|25560.68|25642.37|25562.37|25640.49|25560.49|10
1733983200000|2024-12-12 06:00:00|25831.33|25751.33|25830.68|25750.68|25831.71|25751.71|25830.68|25750.68|10
1734120670000|2024-12-13 20:11:10|25640.55|25560.55|25639.39|25559.39|25640.83|25560.83|25636.44|25556.44|10
1733983210000|2024-12-12 06:00:10|25831.29|25751.29|25829.3|25749.3|25831.29|25751.29|25829.04|25749.04|9
1734120680000|2024-12-13 20:11:20|25639.61|25559.61|25638.35|25558.35|25640.23|25560.23|25638.35|25558.35|10
1733983220000|2024-12-12 06:00:20|25829.55|25749.55|25828.99|25748.99|25830.71|25750.71|25828.99|25748.99|9
1734120690000|2024-12-13 20:11:30|25637.94|25557.94|25637.42|25557.42|25640.32|25560.32|25637.42|25557.42|10
1733983230000|2024-12-12 06:00:30|25829.07|25749.07|25830.06|25750.06|25830.38|25750.38|25828.24|25748.24|10
1734120700000|2024-12-13 20:11:40|25638.87|25558.87|25639.96|25559.96|25639.96|25559.96|25638.87|25558.87|10
1733983240000|2024-12-12 06:00:40|25830.42|25750.42|25832.48|25752.48|25832.48|25752.48|25830.42|25750.42|10
1734120710000|2024-12-13 20:11:50|25640.32|25560.32|25640.77|25560.77|25640.77|25560.77|25639.78|25559.78|10
1733983250000|2024-12-12 06:00:50|25833.05|25753.05|25836.36|25756.36|25836.36|25756.36|25833.05|25753.05|10
1734120720000|2024-12-13 20:12:00|25640.9|25560.9|25642.37|25562.37|25642.37|25562.37|25640.77|25560.77|10
1733983260000|2024-12-12 06:01:00|25837.9|25757.9|25839.8|25759.8|25839.8|25759.8|25837.23|25757.23|10
1734120730000|2024-12-13 20:12:10|25642.33|25562.33|25641.27|25561.27|25642.33|25562.33|25640.17|25560.17|10
1733983270000|2024-12-12 06:01:10|25841.31|25761.31|25843.36|25763.36|25844.11|25764.11|25841.31|25761.31|10
1734120740000|2024-12-13 20:12:20|25641.31|25561.31|25643.1|25563.1|25643.14|25563.14|25640.21|25560.21|9
1733983280000|2024-12-12 06:01:20|25843.65|25763.65|25843.8|25763.8|25845.28|25765.28|25843.54|25763.54|10
1734120750000|2024-12-13 20:12:30|25643.03|25563.03|25638.02|25558.02|25643.03|25563.03|25638.02|25558.02|10
1733983290000|2024-12-12 06:01:30|25843.09|25763.09|25842.07|25762.07|25843.59|25763.59|25842.07|25762.07|10
1734120760000|2024-12-13 20:12:40|25637.94|25557.94|25635.15|25555.15|25637.94|25557.94|25635.02|25555.02|10
1733983300000|2024-12-12 06:01:40|25843.04|25763.04|25846.39|25766.39|25846.39|25766.39|25843.04|25763.04|10
1734120770000|2024-12-13 20:12:50|25635.88|25555.88|25637.69|25557.69|25637.96|25557.96|25635.84|25555.84|10
1733983310000|2024-12-12 06:01:50|25846.78|25766.78|25851.76|25771.76|25851.96|25771.96|25846.78|25766.78|10
1734120780000|2024-12-13 20:13:00|25637.67|25557.67|25635.27|25555.27|25637.67|25557.67|25635.24|25555.24|10
1733983320000|2024-12-12 06:02:00|25852.42|25772.42|25853.63|25773.63|25853.63|25773.63|25850.92|25770.92|10
1734120790000|2024-12-13 20:13:10|25635.17|25555.17|25629.13|25549.13|25635.17|25555.17|25629.13|25549.13|10
1733983330000|2024-12-12 06:02:10|25853.21|25773.21|25852.24|25772.24|25853.88|25773.88|25851.54|25771.54|10
1734120800000|2024-12-13 20:13:20|25628.18|25548.18|25631.82|25551.82|25631.82|25551.82|25627.89|25547.89|10
1733983340000|2024-12-12 06:02:20|25852.88|25772.88|25858.72|25778.72|25859.04|25779.04|25852.88|25772.88|10
1734120810000|2024-12-13 20:13:30|25632.23|25552.23|25632.14|25552.14|25632.75|25552.75|25631.71|25551.71|10
1733983350000|2024-12-12 06:02:30|25858.89|25778.89|25859.79|25779.79|25860.03|25780.03|25857.73|25777.73|10
1734120820000|2024-12-13 20:13:40|25632.11|25552.11|25629.8|25549.8|25632.41|25552.41|25629.8|25549.8|9
1733983360000|2024-12-12 06:02:40|25859.89|25779.89|25862.58|25782.58|25862.58|25782.58|25859.89|25779.89|10
1734120830000|2024-12-13 20:13:50|25629.68|25549.68|25628.39|25548.39|25629.68|25549.68|25628.39|25548.39|10
1733983370000|2024-12-12 06:02:50|25862.75|25782.75|25866.2|25786.2|25866.31|25786.31|25862.75|25782.75|10
1734120840000|2024-12-13 20:14:00|25628.53|25548.53|25631.47|25551.47|25631.51|25551.51|25628.53|25548.53|10
1733983380000|2024-12-12 06:03:00|25865.85|25785.85|25859.27|25779.27|25865.85|25785.85|25859.27|25779.27|10
1734120850000|2024-12-13 20:14:10|25631.82|25551.82|25630.73|25550.73|25632.77|25552.77|25630.73|25550.73|10
1733983390000|2024-12-12 06:03:10|25859.21|25779.21|25857.17|25777.17|25859.21|25779.21|25856.85|25776.85|10
1734120860000|2024-12-13 20:14:20|25631.8|25551.8|25633.1|25553.1|25634.01|25554.01|25631.8|25551.8|10
1733983400000|2024-12-12 06:03:20|25857.42|25777.42|25856.82|25776.82|25860.39|25780.39|25856.82|25776.82|10
1734120870000|2024-12-13 20:14:30|25633.11|25553.11|25633.28|25553.28|25633.64|25553.64|25632.8|25552.8|9
1733983410000|2024-12-12 06:03:30|25855.86|25775.86|25853.2|25773.2|25855.86|25775.86|25849.54|25769.54|10
1734120880000|2024-12-13 20:14:40|25633.47|25553.47|25633.42|25553.42|25633.76|25553.76|25633.42|25553.42|10
1733983420000|2024-12-12 06:03:40|25853.3|25773.3|25850.73|25770.73|25853.3|25773.3|25850.73|25770.73|10
1734120890000|2024-12-13 20:14:50|25633.41|25553.41|25629.18|25549.18|25633.41|25553.41|25629.18|25549.18|9
1733983430000|2024-12-12 06:03:50|25849.55|25769.55|25837.86|25757.86|25849.55|25769.55|25837.86|25757.86|10
1734120900000|2024-12-13 20:15:00|25629.1|25549.1|25629.67|25549.67|25629.67|25549.67|25628.41|25548.41|10
1733983440000|2024-12-12 06:04:00|25835.99|25755.99|25831.67|25751.67|25835.99|25755.99|25831.04|25751.04|10
1734120910000|2024-12-13 20:15:10|25628.99|25548.99|25628.09|25548.09|25629.34|25549.34|25627.17|25547.17|10
1733983450000|2024-12-12 06:04:10|25831.35|25751.35|25834.25|25754.25|25834.25|25754.25|25831.35|25751.35|9
1734120920000|2024-12-13 20:15:20|25628.49|25548.49|25633.13|25553.13|25633.13|25553.13|25628.49|25548.49|10
1733983460000|2024-12-12 06:04:20|25834.32|25754.32|25830.78|25750.78|25834.53|25754.53|25830.78|25750.78|10
1734120930000|2024-12-13 20:15:30|25631.66|25551.66|25633.37|25553.37|25633.37|25553.37|25630.59|25550.59|10
1733983470000|2024-12-12 06:04:30|25830.64|25750.64|25833.04|25753.04|25833.04|25753.04|25830.64|25750.64|10
1734120940000|2024-12-13 20:15:40|25634.06|25554.06|25632.33|25552.33|25634.32|25554.32|25632.18|25552.18|9
1733983480000|2024-12-12 06:04:40|25833.32|25753.32|25837.01|25757.01|25837.01|25757.01|25833.32|25753.32|9
1734120950000|2024-12-13 20:15:50|25632.32|25552.32|25634.27|25554.27|25634.27|25554.27|25632.32|25552.32|9
1733983490000|2024-12-12 06:04:50|25836.19|25756.19|25835.11|25755.11|25836.64|25756.64|25835.11|25755.11|9
1734120960000|2024-12-13 20:16:00|25634.15|25554.15|25636.04|25556.04|25636.04|25556.04|25634.12|25554.12|10
1733983500000|2024-12-12 06:05:00|25835.61|25755.61|25838.4|25758.4|25838.4|25758.4|25834.96|25754.96|10
1734120970000|2024-12-13 20:16:10|25636.76|25556.76|25641.08|25561.08|25641.08|25561.08|25636.76|25556.76|10
1733983510000|2024-12-12 06:05:10|25838.36|25758.36|25840.91|25760.91|25840.91|25760.91|25837.51|25757.51|10
1734120980000|2024-12-13 20:16:20|25642.41|25562.41|25646.64|25566.64|25646.64|25566.64|25642.41|25562.41|10
1733983520000|2024-12-12 06:05:20|25841.42|25761.42|25840.99|25760.99|25841.67|25761.67|25840.23|25760.23|10
1734120990000|2024-12-13 20:16:30|25646.67|25566.67|25650.32|25570.32|25650.32|25570.32|25646.56|25566.56|10
1733983530000|2024-12-12 06:05:30|25841.1|25761.1|25842.53|25762.53|25842.53|25762.53|25840.73|25760.73|10
1734121000000|2024-12-13 20:16:40|25650.62|25570.62|25653.28|25573.28|25653.28|25573.28|25650.62|25570.62|10
1733983540000|2024-12-12 06:05:40|25842.47|25762.47|25840.4|25760.4|25842.59|25762.59|25840.35|25760.35|10
1734121010000|2024-12-13 20:16:50|25653.41|25573.41|25653.4|25573.4|25653.89|25573.89|25653.39|25573.39|10
1733983550000|2024-12-12 06:05:50|25840.13|25760.13|25833.18|25753.18|25840.16|25760.16|25833.18|25753.18|10
1734121020000|2024-12-13 20:17:00|25653.21|25573.21|25654.74|25574.74|25655.01|25575.01|25653.21|25573.21|10
1733983560000|2024-12-12 06:06:00|25832.74|25752.74|25823.21|25743.21|25832.74|25752.74|25823.21|25743.21|10
1734121030000|2024-12-13 20:17:10|25654.91|25574.91|25653.28|25573.28|25655.37|25575.37|25653.28|25573.28|9
1733983570000|2024-12-12 06:06:10|25824.36|25744.36|25822.31|25742.31|25825.14|25745.14|25822.31|25742.31|10
1734121040000|2024-12-13 20:17:20|25653.41|25573.41|25652.52|25572.52|25654.26|25574.26|25652.52|25572.52|9
1733983580000|2024-12-12 06:06:20|25822.51|25742.51|25815.44|25735.44|25822.51|25742.51|25815.32|25735.32|10
1734121050000|2024-12-13 20:17:30|25652.83|25572.83|25652.44|25572.44|25652.97|25572.97|25652.05|25572.05|9
1733983590000|2024-12-12 06:06:30|25813.01|25733.01|25809.71|25729.71|25813.01|25733.01|25809.71|25729.71|9
1734121060000|2024-12-13 20:17:40|25652.69|25572.69|25650.23|25570.23|25652.8|25572.8|25649.43|25569.43|9
1733983600000|2024-12-12 06:06:40|25807.65|25727.65|25804.26|25724.26|25807.95|25727.95|25804.26|25724.26|10
1734121070000|2024-12-13 20:17:50|25650.41|25570.41|25657.45|25577.45|25657.45|25577.45|25650.41|25570.41|9
1733983610000|2024-12-12 06:06:50|25803.83|25723.83|25795.47|25715.47|25803.92|25723.92|25794.11|25714.11|10
1734121080000|2024-12-13 20:18:00|25657.64|25577.64|25658.59|25578.59|25658.59|25578.59|25657.64|25577.64|9
1733983620000|2024-12-12 06:07:00|25795.4|25715.4|25792.17|25712.17|25795.4|25715.4|25792.17|25712.17|9
1734121090000|2024-12-13 20:18:10|25658.86|25578.86|25663.75|25583.75|25663.81|25583.81|25658.86|25578.86|10
1733983630000|2024-12-12 06:07:10|25791.82|25711.82|25789.64|25709.64|25791.82|25711.82|25789.64|25709.64|9
1734121100000|2024-12-13 20:18:20|25663.92|25583.92|25665.5|25585.5|25666.82|25586.82|25663.92|25583.92|10
1733983640000|2024-12-12 06:07:20|25789.66|25709.66|25783.89|25703.89|25789.69|25709.69|25782.67|25702.67|10
1734121110000|2024-12-13 20:18:30|25665.45|25585.45|25667.13|25587.13|25667.28|25587.28|25665.42|25585.42|8
1733983650000|2024-12-12 06:07:30|25784.53|25704.53|25784.17|25704.17|25784.53|25704.53|25783.81|25703.81|10
1734121120000|2024-12-13 20:18:40|25667.19|25587.19|25666.23|25586.23|25667.78|25587.78|25665.76|25585.76|10
1733983660000|2024-12-12 06:07:40|25784.06|25704.06|25788.11|25708.11|25788.11|25708.11|25784.06|25704.06|10
1734121130000|2024-12-13 20:18:50|25666.49|25586.49|25665.92|25585.92|25666.99|25586.99|25665.05|25585.05|10
1733983670000|2024-12-12 06:07:50|25788.42|25708.42|25788.85|25708.85|25790.21|25710.21|25788.42|25708.42|9
1734121140000|2024-12-13 20:19:00|25666|25586|25666.11|25586.11|25666.19|25586.19|25665.7|25585.7|10
1733983680000|2024-12-12 06:08:00|25789.02|25709.02|25792.61|25712.61|25792.93|25712.93|25789.02|25709.02|10
1734121150000|2024-12-13 20:19:10|25666.09|25586.09|25666.48|25586.48|25666.48|25586.48|25665.91|25585.91|10
1733983690000|2024-12-12 06:08:10|25793.55|25713.55|25794.71|25714.71|25795.29|25715.29|25793.55|25713.55|10
1734121160000|2024-12-13 20:19:20|25666.58|25586.58|25669.38|25589.38|25670.41|25590.41|25666.56|25586.56|10
1733983700000|2024-12-12 06:08:20|25794.78|25714.78|25802.68|25722.68|25802.68|25722.68|25794.5|25714.5|10
1734121170000|2024-12-13 20:19:30|25672.45|25592.45|25671.24|25591.24|25672.53|25592.53|25671.11|25591.11|9
1733983710000|2024-12-12 06:08:30|25802.64|25722.64|25814.75|25734.75|25815.36|25735.36|25802.64|25722.64|10
1734121180000|2024-12-13 20:19:40|25671.19|25591.19|25669.39|25589.39|25671.19|25591.19|25669.39|25589.39|10
1733983720000|2024-12-12 06:08:40|25813.46|25733.46|25810.01|25730.01|25813.46|25733.46|25809.46|25729.46|10
1734121190000|2024-12-13 20:19:50|25668.81|25588.81|25668.53|25588.53|25670.39|25590.39|25668.27|25588.27|10
1733983730000|2024-12-12 06:08:50|25810.22|25730.22|25807.85|25727.85|25810.22|25730.22|25807.41|25727.41|10
1734121200000|2024-12-13 20:20:00|25668.55|25588.55|25668.89|25588.89|25669.06|25589.06|25668.04|25588.04|9
1733983740000|2024-12-12 06:09:00|25808.2|25728.2|25811.15|25731.15|25811.42|25731.42|25808|25728|10
1734121210000|2024-12-13 20:20:10|25669.4|25589.4|25668.12|25588.12|25670.3|25590.3|25666.71|25586.71|10
1733983750000|2024-12-12 06:09:10|25810.84|25730.84|25808.59|25728.59|25810.84|25730.84|25808.52|25728.52|10
1734121220000|2024-12-13 20:20:20|25668.2|25588.2|25668.91|25588.91|25669.98|25589.98|25667.09|25587.09|10
1733983760000|2024-12-12 06:09:20|25809.01|25729.01|25808.18|25728.18|25809.2|25729.2|25808.18|25728.18|9
1734121230000|2024-12-13 20:20:30|25668.78|25588.78|25667.43|25587.43|25668.78|25588.78|25667.15|25587.15|10
1733983770000|2024-12-12 06:09:30|25807.89|25727.89|25805.01|25725.01|25807.89|25727.89|25804.42|25724.42|10
1734121240000|2024-12-13 20:20:40|25668.03|25588.03|25667.75|25587.75|25668.36|25588.36|25666.93|25586.93|10
1733983780000|2024-12-12 06:09:40|25805.29|25725.29|25804.88|25724.88|25805.45|25725.45|25804.49|25724.49|9
1734121250000|2024-12-13 20:20:50|25668.13|25588.13|25672.03|25592.03|25672.03|25592.03|25668.13|25588.13|10
1733983790000|2024-12-12 06:09:50|25804.8|25724.8|25804.49|25724.49|25806.15|25726.15|25804.47|25724.47|9
1734121260000|2024-12-13 20:21:00|25672.01|25592.01|25671.04|25591.04|25672.25|25592.25|25670.89|25590.89|10
1733983800000|2024-12-12 06:10:00|25804.58|25724.58|25804.06|25724.06|25804.8|25724.8|25804.06|25724.06|9
1734121270000|2024-12-13 20:21:10|25670.71|25590.71|25672.65|25592.65|25673.37|25593.37|25669.1|25589.1|10
1733983810000|2024-12-12 06:10:10|25803.69|25723.69|25804.86|25724.86|25805|25725|25803.69|25723.69|10
1734121280000|2024-12-13 20:21:20|25674.27|25594.27|25676.18|25596.18|25676.68|25596.68|25674.27|25594.27|10
1733983820000|2024-12-12 06:10:20|25804.83|25724.83|25803.39|25723.39|25805.27|25725.27|25802.24|25722.24|10
1734121290000|2024-12-13 20:21:30|25675.88|25595.88|25675.86|25595.86|25675.88|25595.88|25675.22|25595.22|10
1733983830000|2024-12-12 06:10:30|25803.02|25723.02|25799.62|25719.62|25803.02|25723.02|25799.62|25719.62|10
1734121300000|2024-12-13 20:21:40|25675.55|25595.55|25673.75|25593.75|25675.55|25595.55|25673.15|25593.15|10
1733983840000|2024-12-12 06:10:40|25799.76|25719.76|25799.51|25719.51|25799.93|25719.93|25799.51|25719.51|10
1734121310000|2024-12-13 20:21:50|25673.47|25593.47|25675.16|25595.16|25675.16|25595.16|25673.09|25593.09|9
1733983850000|2024-12-12 06:10:50|25798.63|25718.63|25800.49|25720.49|25800.54|25720.54|25798.63|25718.63|9
1734121320000|2024-12-13 20:22:00|25675.08|25595.08|25677.82|25597.82|25677.98|25597.98|25675.08|25595.08|10
1733983860000|2024-12-12 06:11:00|25800.3|25720.3|25801.77|25721.77|25801.77|25721.77|25799.55|25719.55|10
1734121330000|2024-12-13 20:22:10|25677.71|25597.71|25677.7|25597.7|25677.79|25597.79|25677.42|25597.42|10
1733983870000|2024-12-12 06:11:10|25799.8|25719.8|25800.46|25720.46|25800.46|25720.46|25799.54|25719.54|10
1734121340000|2024-12-13 20:22:20|25677.8|25597.8|25677.98|25597.98|25677.98|25597.98|25676.72|25596.72|10
1733983880000|2024-12-12 06:11:20|25800.48|25720.48|25794.27|25714.27|25800.78|25720.78|25794.27|25714.27|9
1734121350000|2024-12-13 20:22:30|25678.36|25598.36|25679.99|25599.99|25679.99|25599.99|25678.32|25598.32|10
1733983890000|2024-12-12 06:11:30|25791.61|25711.61|25791.08|25711.08|25791.63|25711.63|25790.91|25710.91|10
1734121360000|2024-12-13 20:22:40|25679.98|25599.98|25678.27|25598.27|25679.98|25599.98|25678.27|25598.27|10
1733983900000|2024-12-12 06:11:40|25791.31|25711.31|25793.92|25713.92|25793.92|25713.92|25791.04|25711.04|10
1734121370000|2024-12-13 20:22:50|25678.78|25598.78|25679.63|25599.63|25679.7|25599.7|25678.75|25598.75|10
1733983910000|2024-12-12 06:11:50|25794.28|25714.28|25792.96|25712.96|25794.45|25714.45|25792.89|25712.89|10
1734121380000|2024-12-13 20:23:00|25679.61|25599.61|25678.16|25598.16|25679.61|25599.61|25678.09|25598.09|8
1733983920000|2024-12-12 06:12:00|25793.06|25713.06|25791.97|25711.97|25793.35|25713.35|25791.97|25711.97|9
1734121390000|2024-12-13 20:23:10|25678.25|25598.25|25685.21|25605.21|25685.21|25605.21|25678.25|25598.25|9
1733983930000|2024-12-12 06:12:10|25790.61|25710.61|25785.98|25705.98|25790.61|25710.61|25785.92|25705.92|9
1734121400000|2024-12-13 20:23:20|25685.37|25605.37|25685.59|25605.59|25686.58|25606.58|25685.08|25605.08|9
1733983940000|2024-12-12 06:12:20|25786.05|25706.05|25783.32|25703.32|25787.7|25707.7|25783.32|25703.32|9
1734121410000|2024-12-13 20:23:30|25685.56|25605.56|25685.98|25605.98|25686.21|25606.21|25685.41|25605.41|9
1733983950000|2024-12-12 06:12:30|25783.53|25703.53|25772.86|25692.86|25784.37|25704.37|25772.86|25692.86|10
1734121420000|2024-12-13 20:23:40|25686.13|25606.13|25686.24|25606.24|25686.24|25606.24|25685.73|25605.73|10
1733983960000|2024-12-12 06:12:40|25770.52|25690.52|25759.54|25679.54|25770.52|25690.52|25759.54|25679.54|10
1734121430000|2024-12-13 20:23:50|25686.51|25606.51|25688.41|25608.41|25688.41|25608.41|25686.51|25606.51|10
1733983970000|2024-12-12 06:12:50|25758.53|25678.53|25756.19|25676.19|25758.53|25678.53|25755.23|25675.23|10
1734121440000|2024-12-13 20:24:00|25688.9|25608.9|25691.16|25611.16|25691.16|25611.16|25688.9|25608.9|10
1733983980000|2024-12-12 06:13:00|25756.52|25676.52|25761.78|25681.78|25761.94|25681.94|25756.52|25676.52|10
1734121450000|2024-12-13 20:24:10|25691.23|25611.23|25692.26|25612.26|25692.26|25612.26|25691.23|25611.23|9
1733983990000|2024-12-12 06:13:10|25762.01|25682.01|25766.19|25686.19|25766.78|25686.78|25761.93|25681.93|10
1734121460000|2024-12-13 20:24:20|25692.16|25612.16|25693.53|25613.53|25694.22|25614.22|25692.16|25612.16|10
1733984000000|2024-12-12 06:13:20|25766.71|25686.71|25770.18|25690.18|25770.18|25690.18|25765.25|25685.25|10
1734121470000|2024-12-13 20:24:30|25693.51|25613.51|25694.5|25614.5|25694.5|25614.5|25692.38|25612.38|10
1733984010000|2024-12-12 06:13:30|25770.7|25690.7|25765.76|25685.76|25770.7|25690.7|25765.71|25685.71|10
1734121480000|2024-12-13 20:24:40|25694.49|25614.49|25695.32|25615.32|25695.32|25615.32|25693.92|25613.92|10
1733984020000|2024-12-12 06:13:40|25765.72|25685.72|25762.99|25682.99|25766.21|25686.21|25762.99|25682.99|10
1734121490000|2024-12-13 20:24:50|25695.48|25615.48|25695.82|25615.82|25696.23|25616.23|25695.44|25615.44|10
1733984030000|2024-12-12 06:13:50|25762.93|25682.93|25761.63|25681.63|25762.93|25682.93|25761.17|25681.17|10
1734121500000|2024-12-13 20:25:00|25695.88|25615.88|25697.74|25617.74|25697.74|25617.74|25695.88|25615.88|10
1733984040000|2024-12-12 06:14:00|25761.62|25681.62|25760.62|25680.62|25762.09|25682.09|25760.1|25680.1|10
1734121510000|2024-12-13 20:25:10|25697.73|25617.73|25696.8|25616.8|25698.69|25618.69|25696.14|25616.14|9
1733984050000|2024-12-12 06:14:10|25760.06|25680.06|25755.69|25675.69|25760.06|25680.06|25755.69|25675.69|10
1734121520000|2024-12-13 20:25:20|25697.04|25617.04|25696.68|25616.68|25697.04|25617.04|25696.14|25616.14|10
1733984060000|2024-12-12 06:14:20|25755.09|25675.09|25755.58|25675.58|25755.58|25675.58|25754.27|25674.27|10
1734121530000|2024-12-13 20:25:30|25696.9|25616.9|25696.06|25616.06|25697.14|25617.14|25695.86|25615.86|10
1733984070000|2024-12-12 06:14:30|25754.52|25674.52|25752.69|25672.69|25755.54|25675.54|25752.69|25672.69|10
1734121540000|2024-12-13 20:25:40|25695.94|25615.94|25697.62|25617.62|25697.62|25617.62|25695.94|25615.94|9
1733984080000|2024-12-12 06:14:40|25752.03|25672.03|25752.05|25672.05|25752.17|25672.17|25751.54|25671.54|10
1734121550000|2024-12-13 20:25:50|25697.83|25617.83|25698.87|25618.87|25698.87|25618.87|25697.83|25617.83|10
1733984090000|2024-12-12 06:14:50|25751.72|25671.72|25751|25671|25751.84|25671.84|25750.57|25670.57|9
1734121560000|2024-12-13 20:26:00|25698.99|25618.99|25699.1|25619.1|25699.16|25619.16|25698.72|25618.72|10
1733984100000|2024-12-12 06:15:00|25751.21|25671.21|25755.6|25675.6|25755.6|25675.6|25751.21|25671.21|10
1734121570000|2024-12-13 20:26:10|25699.78|25619.78|25701.89|25621.89|25701.89|25621.89|25699.78|25619.78|10
1733984110000|2024-12-12 06:15:10|25756.97|25676.97|25759.24|25679.24|25759.24|25679.24|25754.08|25674.08|10
1734121580000|2024-12-13 20:26:20|25701.64|25621.64|25701.01|25621.01|25701.64|25621.64|25700.88|25620.88|10
1733984120000|2024-12-12 06:15:20|25759.48|25679.48|25763.75|25683.75|25764.21|25684.21|25759.48|25679.48|10
1734121590000|2024-12-13 20:26:30|25701.02|25621.02|25698.74|25618.74|25701.05|25621.05|25698.74|25618.74|10
1733984130000|2024-12-12 06:15:30|25763.9|25683.9|25761.32|25681.32|25763.9|25683.9|25761.12|25681.12|10
1734121600000|2024-12-13 20:26:40|25699.21|25619.21|25701.15|25621.15|25701.15|25621.15|25699.21|25619.21|9
1733984140000|2024-12-12 06:15:40|25761.84|25681.84|25761.19|25681.19|25761.84|25681.84|25761.01|25681.01|8
1734121610000|2024-12-13 20:26:50|25701.6|25621.6|25702.93|25622.93|25703.76|25623.76|25701.6|25621.6|10
1733984150000|2024-12-12 06:15:50|25761.51|25681.51|25763.45|25683.45|25764.86|25684.86|25761.51|25681.51|9
1734121620000|2024-12-13 20:27:00|25702.88|25622.88|25705.4|25625.4|25705.89|25625.89|25702.85|25622.85|10
1733984160000|2024-12-12 06:16:00|25763.53|25683.53|25757.54|25677.54|25763.53|25683.53|25756.6|25676.6|10
1734121630000|2024-12-13 20:27:10|25705.13|25625.13|25705.5|25625.5|25706.1|25626.1|25705.1|25625.1|10
1733984170000|2024-12-12 06:16:10|25756.18|25676.18|25751.2|25671.2|25756.18|25676.18|25751.2|25671.2|10
1734121640000|2024-12-13 20:27:20|25705.42|25625.42|25708.27|25628.27|25708.27|25628.27|25705.28|25625.28|10
1733984180000|2024-12-12 06:16:20|25751.12|25671.12|25749.02|25669.02|25753.62|25673.62|25749.02|25669.02|10
1734121650000|2024-12-13 20:27:30|25708.35|25628.35|25710.77|25630.77|25710.78|25630.78|25708.33|25628.33|10
1733984190000|2024-12-12 06:16:30|25747.76|25667.76|25737.08|25657.08|25747.76|25667.76|25737.08|25657.08|10
1734121660000|2024-12-13 20:27:40|25710.78|25630.78|25710.76|25630.76|25710.94|25630.94|25709.62|25629.62|10
1733984200000|2024-12-12 06:16:40|25737.62|25657.62|25732.99|25652.99|25740.04|25660.04|25732.99|25652.99|10
1734121670000|2024-12-13 20:27:50|25710.73|25630.73|25712.09|25632.09|25712.09|25632.09|25710.48|25630.48|10
1733984210000|2024-12-12 06:16:50|25732.14|25652.14|25727.86|25647.86|25732.14|25652.14|25727.75|25647.75|10
1734121680000|2024-12-13 20:28:00|25712.26|25632.26|25711.53|25631.53|25712.26|25632.26|25710.64|25630.64|10
1733984220000|2024-12-12 06:17:00|25727.67|25647.67|25726.59|25646.59|25727.67|25647.67|25725.13|25645.13|10
1734121690000|2024-12-13 20:28:10|25711.41|25631.41|25714|25634|25714|25634|25711.41|25631.41|10
1733984230000|2024-12-12 06:17:10|25726.84|25646.84|25726.24|25646.24|25726.95|25646.95|25725.54|25645.54|10
1734121700000|2024-12-13 20:28:20|25714.29|25634.29|25710.98|25630.98|25714.29|25634.29|25710.98|25630.98|10
1733984240000|2024-12-12 06:17:20|25726.05|25646.05|25729.59|25649.59|25729.59|25649.59|25725.66|25645.66|10
1734121710000|2024-12-13 20:28:30|25711.03|25631.03|25711.84|25631.84|25712.29|25632.29|25711.03|25631.03|10
1733984250000|2024-12-12 06:17:30|25729.23|25649.23|25728.38|25648.38|25729.23|25649.23|25726.64|25646.64|10
1734121720000|2024-12-13 20:28:40|25712.3|25632.3|25715.58|25635.58|25715.98|25635.98|25712.3|25632.3|10
1733984260000|2024-12-12 06:17:40|25728.22|25648.22|25727.29|25647.29|25732.92|25652.92|25727.29|25647.29|10
1734121730000|2024-12-13 20:28:50|25716.2|25636.2|25715.85|25635.85|25716.29|25636.29|25715.76|25635.76|9
1733984270000|2024-12-12 06:17:50|25727.92|25647.92|25726.06|25646.06|25729.5|25649.5|25726.06|25646.06|10
1734121740000|2024-12-13 20:29:00|25715.84|25635.84|25713.86|25633.86|25715.87|25635.87|25713.86|25633.86|10
1733984280000|2024-12-12 06:18:00|25725.94|25645.94|25733.23|25653.23|25733.23|25653.23|25725.66|25645.66|10
1734121750000|2024-12-13 20:29:10|25713.84|25633.84|25713.28|25633.28|25714.1|25634.1|25713.19|25633.19|9
1733984290000|2024-12-12 06:18:10|25734.23|25654.23|25737.9|25657.9|25738.13|25658.13|25734.23|25654.23|10
1734121760000|2024-12-13 20:29:20|25713.59|25633.59|25712.58|25632.58|25713.59|25633.59|25712.58|25632.58|10
1733984300000|2024-12-12 06:18:20|25736.99|25656.99|25736.98|25656.98|25737.01|25657.01|25736.26|25656.26|10
1734121770000|2024-12-13 20:29:30|25712.75|25632.75|25712.7|25632.7|25712.89|25632.89|25712.39|25632.39|10
1733984310000|2024-12-12 06:18:30|25737.55|25657.55|25735.77|25655.77|25737.55|25657.55|25735.64|25655.64|9
1734121780000|2024-12-13 20:29:40|25712.69|25632.69|25712.22|25632.22|25712.76|25632.76|25712.18|25632.18|8
1733984320000|2024-12-12 06:18:40|25734.37|25654.37|25736.14|25656.14|25736.62|25656.62|25734.37|25654.37|10
1734121790000|2024-12-13 20:29:50|25712.21|25632.21|25711.01|25631.01|25712.22|25632.22|25711.01|25631.01|9
1733984330000|2024-12-12 06:18:50|25736.49|25656.49|25737.51|25657.51|25737.58|25657.58|25736.38|25656.38|10
1734121800000|2024-12-13 20:30:00|25710.74|25630.74|25710.65|25630.65|25711.52|25631.52|25709.64|25629.64|10
1733984340000|2024-12-12 06:19:00|25737.69|25657.69|25736.68|25656.68|25737.69|25657.69|25736.12|25656.12|10
1734121810000|2024-12-13 20:30:10|25710.69|25630.69|25715.79|25635.79|25715.79|25635.79|25710.69|25630.69|10
1733984350000|2024-12-12 06:19:10|25736.42|25656.42|25727.47|25647.47|25736.42|25656.42|25727.47|25647.47|10
1734121820000|2024-12-13 20:30:20|25716.03|25636.03|25714.92|25634.92|25716.09|25636.09|25714.04|25634.04|10
1733984360000|2024-12-12 06:19:20|25728.09|25648.09|25724.37|25644.37|25728.94|25648.94|25724.37|25644.37|10
1734121830000|2024-12-13 20:30:30|25715.64|25635.64|25713.58|25633.58|25718.32|25638.32|25713.58|25633.58|10
1733984370000|2024-12-12 06:19:30|25724.28|25644.28|25722.25|25642.25|25724.28|25644.28|25721.75|25641.75|10
1734121840000|2024-12-13 20:30:40|25713.68|25633.68|25716.79|25636.79|25716.79|25636.79|25713.42|25633.42|10
1733984380000|2024-12-12 06:19:40|25722.16|25642.16|25715.2|25635.2|25722.16|25642.16|25715.2|25635.2|10
1734121850000|2024-12-13 20:30:50|25717.26|25637.26|25717.03|25637.03|25717.26|25637.26|25716.7|25636.7|10
1733984390000|2024-12-12 06:19:50|25715.25|25635.25|25713.74|25633.74|25715.25|25635.25|25712.89|25632.89|10
1734121860000|2024-12-13 20:31:00|25716.97|25636.97|25715.93|25635.93|25717|25637|25715.93|25635.93|9
1733984400000|2024-12-12 06:20:00|25713.53|25633.53|25708.38|25628.38|25713.53|25633.53|25708.38|25628.38|10
1734121870000|2024-12-13 20:31:10|25715.4|25635.4|25712.04|25632.04|25715.4|25635.4|25712.04|25632.04|9
1733984410000|2024-12-12 06:20:10|25706.88|25626.88|25698.74|25618.74|25706.88|25626.88|25698.74|25618.74|10
1734121880000|2024-12-13 20:31:20|25712.02|25632.02|25714.11|25634.11|25714.11|25634.11|25712.02|25632.02|10
1733984420000|2024-12-12 06:20:20|25699.11|25619.11|25701.38|25621.38|25701.38|25621.38|25699.02|25619.02|10
1734121890000|2024-12-13 20:31:30|25714.68|25634.68|25716.19|25636.19|25716.33|25636.33|25714.68|25634.68|10
1733984430000|2024-12-12 06:20:30|25701.68|25621.68|25711.38|25631.38|25711.38|25631.38|25701.68|25621.68|10
1734121900000|2024-12-13 20:31:40|25716.21|25636.21|25717.94|25637.94|25718.16|25638.16|25716.21|25636.21|9
1733984440000|2024-12-12 06:20:40|25712.23|25632.23|25714.8|25634.8|25715.35|25635.35|25712.23|25632.23|10
1734121910000|2024-12-13 20:31:50|25717.7|25637.7|25719.06|25639.06|25719.06|25639.06|25717.53|25637.53|10
1733984450000|2024-12-12 06:20:50|25714.87|25634.87|25715.48|25635.48|25716.01|25636.01|25714.87|25634.87|10
1734121920000|2024-12-13 20:32:00|25719.21|25639.21|25718.35|25638.35|25719.37|25639.37|25717.81|25637.81|10
1733984460000|2024-12-12 06:21:00|25715.38|25635.38|25718.72|25638.72|25718.72|25638.72|25715.18|25635.18|10
1734121930000|2024-12-13 20:32:10|25719.09|25639.09|25720.42|25640.42|25720.42|25640.42|25719.09|25639.09|10
1733984470000|2024-12-12 06:21:10|25719.64|25639.64|25723.53|25643.53|25723.98|25643.98|25719.64|25639.64|10
1734121940000|2024-12-13 20:32:20|25721|25641|25720.95|25640.95|25722.09|25642.09|25720.95|25640.95|10
1733984480000|2024-12-12 06:21:20|25724.21|25644.21|25725.44|25645.44|25726.01|25646.01|25723.76|25643.76|10
1734121950000|2024-12-13 20:32:30|25721.43|25641.43|25721.65|25641.65|25721.86|25641.86|25720.14|25640.14|10
1733984490000|2024-12-12 06:21:30|25725.11|25645.11|25725.55|25645.55|25725.55|25645.55|25723.52|25643.52|10
1734121960000|2024-12-13 20:32:40|25721.67|25641.67|25721.19|25641.19|25721.67|25641.67|25720.59|25640.59|10
1733984500000|2024-12-12 06:21:40|25725.68|25645.68|25729.23|25649.23|25729.23|25649.23|25725.68|25645.68|10
1734121970000|2024-12-13 20:32:50|25720.66|25640.66|25719.82|25639.82|25720.66|25640.66|25719.15|25639.15|10
1733984510000|2024-12-12 06:21:50|25729.35|25649.35|25732.69|25652.69|25732.69|25652.69|25727.27|25647.27|10
1734121980000|2024-12-13 20:33:00|25719.8|25639.8|25717.06|25637.06|25719.95|25639.95|25717.06|25637.06|9
1733984520000|2024-12-12 06:22:00|25733.16|25653.16|25735.65|25655.65|25736.05|25656.05|25733.16|25653.16|10
1734121990000|2024-12-13 20:33:10|25717.12|25637.12|25720.18|25640.18|25720.18|25640.18|25717.01|25637.01|9
1733984530000|2024-12-12 06:22:10|25735.52|25655.52|25736.64|25656.64|25736.64|25656.64|25735.49|25655.49|10
1734122000000|2024-12-13 20:33:20|25720.29|25640.29|25721.47|25641.47|25721.47|25641.47|25720.29|25640.29|10
1733984540000|2024-12-12 06:22:20|25737.04|25657.04|25737.43|25657.43|25738.23|25658.23|25737.04|25657.04|10
1734122010000|2024-12-13 20:33:30|25721.48|25641.48|25718.55|25638.55|25721.53|25641.53|25718.55|25638.55|10
1733984550000|2024-12-12 06:22:30|25737.91|25657.91|25742.9|25662.9|25742.9|25662.9|25737.83|25657.83|10
1734122020000|2024-12-13 20:33:40|25718.11|25638.11|25716.76|25636.76|25718.11|25638.11|25716.71|25636.71|10
1733984560000|2024-12-12 06:22:40|25742.39|25662.39|25745.91|25665.91|25747.65|25667.65|25742.39|25662.39|10
1734122030000|2024-12-13 20:33:50|25716.67|25636.67|25716.37|25636.37|25716.7|25636.7|25715.99|25635.99|10
1733984570000|2024-12-12 06:22:50|25746.34|25666.34|25747.98|25667.98|25748.01|25668.01|25746.34|25666.34|10
1734122040000|2024-12-13 20:34:00|25717.16|25637.16|25719.68|25639.68|25719.68|25639.68|25717.16|25637.16|10
1733984580000|2024-12-12 06:23:00|25747.73|25667.73|25741.26|25661.26|25747.73|25667.73|25741.26|25661.26|10
1734122050000|2024-12-13 20:34:10|25720.88|25640.88|25721.37|25641.37|25721.65|25641.65|25720.88|25640.88|10
1733984590000|2024-12-12 06:23:10|25740.14|25660.14|25738.13|25658.13|25740.14|25660.14|25737.73|25657.73|9
1734122060000|2024-12-13 20:34:20|25721.24|25641.24|25720.43|25640.43|25721.24|25641.24|25720.17|25640.17|10
1733984600000|2024-12-12 06:23:20|25736.61|25656.61|25735.3|25655.3|25736.61|25656.61|25733.73|25653.73|10
1734122070000|2024-12-13 20:34:30|25719.95|25639.95|25717.3|25637.3|25719.95|25639.95|25717.3|25637.3|10
1733984610000|2024-12-12 06:23:30|25736.21|25656.21|25741.75|25661.75|25741.75|25661.75|25736.21|25656.21|10
1734122080000|2024-12-13 20:34:40|25717.39|25637.39|25716.95|25636.95|25717.39|25637.39|25716.46|25636.46|10
1733984620000|2024-12-12 06:23:40|25741|25661|25740.17|25660.17|25742.57|25662.57|25740.17|25660.17|10
1734122090000|2024-12-13 20:34:50|25717.09|25637.09|25716.74|25636.74|25717.76|25637.76|25716.74|25636.74|10
1734122100000|2024-12-13 20:35:00|25715.63|25635.63|25708.75|25628.75|25715.63|25635.63|25708.75|25628.75|10
1733984630000|2024-12-12 06:23:50|25740.24|25660.24|25743.37|25663.37|25743.48|25663.48|25740.24|25660.24|10
1734122110000|2024-12-13 20:35:10|25706.95|25626.95|25705.33|25625.33|25708.49|25628.49|25705.2|25625.2|10
1733984640000|2024-12-12 06:24:00|25743.54|25663.54|25746.17|25666.17|25746.29|25666.29|25743.25|25663.25|10
1734122120000|2024-12-13 20:35:20|25705.98|25625.98|25703.92|25623.92|25705.98|25625.98|25703.92|25623.92|10
1733984650000|2024-12-12 06:24:10|25745.74|25665.74|25745.18|25665.18|25745.92|25665.92|25745.18|25665.18|9
1734122130000|2024-12-13 20:35:30|25703.26|25623.26|25695.96|25615.96|25703.26|25623.26|25695.64|25615.64|10
1733984660000|2024-12-12 06:24:20|25744.95|25664.95|25747.3|25667.3|25747.3|25667.3|25744.83|25664.83|8
1734122140000|2024-12-13 20:35:40|25693.76|25613.76|25692.78|25612.78|25693.76|25613.76|25692.19|25612.19|10
1733984670000|2024-12-12 06:24:30|25758.73|25678.73|25759.99|25679.99|25760.2|25680.2|25758.36|25678.36|10
1734122150000|2024-12-13 20:35:50|25692.27|25612.27|25683.55|25603.55|25692.27|25612.27|25683.55|25603.55|10
1733984680000|2024-12-12 06:24:40|25761.3|25681.3|25765.82|25685.82|25765.82|25685.82|25761.3|25681.3|9
1734122160000|2024-12-13 20:36:00|25683.43|25603.43|25681.61|25601.61|25683.61|25603.61|25680.92|25600.92|10
1733984690000|2024-12-12 06:24:50|25766.52|25686.52|25772.61|25692.61|25772.61|25692.61|25766.52|25686.52|9
1734122170000|2024-12-13 20:36:10|25681.6|25601.6|25686.54|25606.54|25686.54|25606.54|25681.56|25601.56|10
1733984700000|2024-12-12 06:25:00|25773.02|25693.02|25774.65|25694.65|25775.16|25695.16|25772.35|25692.35|10
1734122180000|2024-12-13 20:36:20|25687.15|25607.15|25689.79|25609.79|25689.79|25609.79|25687.15|25607.15|10
1733984710000|2024-12-12 06:25:10|25774.46|25694.46|25769.15|25689.15|25774.62|25694.62|25768.46|25688.46|10
1734122190000|2024-12-13 20:36:30|25689.68|25609.68|25688.97|25608.97|25690|25610|25688.87|25608.87|10
1733984720000|2024-12-12 06:25:20|25769.08|25689.08|25769.84|25689.84|25769.9|25689.9|25768.5|25688.5|9
1734122200000|2024-12-13 20:36:40|25688.75|25608.75|25687.05|25607.05|25689.14|25609.14|25686.78|25606.78|9
1733984730000|2024-12-12 06:25:30|25769.55|25689.55|25770.74|25690.74|25770.74|25690.74|25768.89|25688.89|9
1734122210000|2024-12-13 20:36:50|25686.91|25606.91|25685.87|25605.87|25686.91|25606.91|25684.59|25604.59|10
1733984740000|2024-12-12 06:25:40|25770.72|25690.72|25772.56|25692.56|25772.57|25692.57|25770.72|25690.72|10
1734122220000|2024-12-13 20:37:00|25686.71|25606.71|25690.36|25610.36|25690.36|25610.36|25686.71|25606.71|10
1733984750000|2024-12-12 06:25:50|25772.67|25692.67|25774.81|25694.81|25774.9|25694.9|25772.34|25692.34|10
1734122230000|2024-12-13 20:37:10|25691.2|25611.2|25692.1|25612.1|25692.44|25612.44|25691.2|25611.2|10
1733984760000|2024-12-12 06:26:00|25774.83|25694.83|25776.09|25696.09|25776.09|25696.09|25774.66|25694.66|10
1734122240000|2024-12-13 20:37:20|25692.11|25612.11|25696.59|25616.59|25696.59|25616.59|25691.26|25611.26|9
1733984770000|2024-12-12 06:26:10|25776.11|25696.11|25775.56|25695.56|25776.77|25696.77|25775.56|25695.56|10
1734122250000|2024-12-13 20:37:30|25697.57|25617.57|25695.59|25615.59|25697.81|25617.81|25695.48|25615.48|10
1733984780000|2024-12-12 06:26:20|25776.13|25696.13|25777.96|25697.96|25778.26|25698.26|25776.13|25696.13|10
1734122260000|2024-12-13 20:37:40|25696.25|25616.25|25694.56|25614.56|25696.26|25616.26|25694.56|25614.56|10
1733984790000|2024-12-12 06:26:30|25777.84|25697.84|25774.07|25694.07|25777.84|25697.84|25774.07|25694.07|10
1734122270000|2024-12-13 20:37:50|25694.61|25614.61|25697.44|25617.44|25697.44|25617.44|25694.55|25614.55|10
1733984800000|2024-12-12 06:26:40|25773.17|25693.17|25771.78|25691.78|25773.17|25693.17|25770.87|25690.87|10
1734122280000|2024-12-13 20:38:00|25697.43|25617.43|25697.82|25617.82|25698.2|25618.2|25696.77|25616.77|10
1733984810000|2024-12-12 06:26:50|25771.79|25691.79|25773.48|25693.48|25773.48|25693.48|25771.17|25691.17|10
1734122290000|2024-12-13 20:38:10|25697.85|25617.85|25696.17|25616.17|25698.1|25618.1|25696.17|25616.17|9
1733984820000|2024-12-12 06:27:00|25773.46|25693.46|25772.17|25692.17|25773.46|25693.46|25772.05|25692.05|10
1734122300000|2024-12-13 20:38:20|25696.13|25616.13|25694.15|25614.15|25696.13|25616.13|25694.15|25614.15|10
1733984830000|2024-12-12 06:27:10|25772.29|25692.29|25771.68|25691.68|25772.38|25692.38|25771.68|25691.68|10
1734122310000|2024-12-13 20:38:30|25693.92|25613.92|25690.4|25610.4|25693.99|25613.99|25690.4|25610.4|10
1733984840000|2024-12-12 06:27:20|25771.15|25691.15|25767.4|25687.4|25771.15|25691.15|25766.91|25686.91|10
1734122320000|2024-12-13 20:38:40|25690.36|25610.36|25688.93|25608.93|25690.6|25610.6|25688.93|25608.93|10
1733984850000|2024-12-12 06:27:30|25767.63|25687.63|25770.58|25690.58|25772.13|25692.13|25766.95|25686.95|10
1734122330000|2024-12-13 20:38:50|25689.61|25609.61|25689.9|25609.9|25689.9|25609.9|25688.35|25608.35|10
1733984860000|2024-12-12 06:27:40|25770.51|25690.51|25769.95|25689.95|25771.01|25691.01|25769.77|25689.77|10
1734122340000|2024-12-13 20:39:00|25690.08|25610.08|25686.08|25606.08|25690.16|25610.16|25685.83|25605.83|10
1733984870000|2024-12-12 06:27:50|25770.03|25690.03|25771.17|25691.17|25771.42|25691.42|25770.03|25690.03|10
1734122350000|2024-12-13 20:39:10|25686.3|25606.3|25687.52|25607.52|25687.52|25607.52|25685.55|25605.55|10
1733984880000|2024-12-12 06:28:00|25771.4|25691.4|25773.1|25693.1|25773.16|25693.16|25771|25691|10
1734122360000|2024-12-13 20:39:20|25687.06|25607.06|25690.07|25610.07|25690.07|25610.07|25687.06|25607.06|10
1733984890000|2024-12-12 06:28:10|25773.03|25693.03|25774.16|25694.16|25774.16|25694.16|25773.03|25693.03|10
1734122370000|2024-12-13 20:39:30|25690.06|25610.06|25691.73|25611.73|25692.15|25612.15|25689.78|25609.78|10
1733984900000|2024-12-12 06:28:20|25776|25696|25775.86|25695.86|25776.57|25696.57|25775.71|25695.71|10
1734122380000|2024-12-13 20:39:40|25691.66|25611.66|25693.29|25613.29|25693.29|25613.29|25691.42|25611.42|10
1733984910000|2024-12-12 06:28:30|25775.69|25695.69|25776.84|25696.84|25776.84|25696.84|25775.69|25695.69|9
1734122390000|2024-12-13 20:39:50|25693.37|25613.37|25697.63|25617.63|25697.63|25617.63|25693.37|25613.37|10
1733984920000|2024-12-12 06:28:40|25776.97|25696.97|25776.65|25696.65|25777.59|25697.59|25776.62|25696.62|9
1734122400000|2024-12-13 20:40:00|25697.71|25617.71|25696.38|25616.38|25698.69|25618.69|25696.02|25616.02|10
1733984930000|2024-12-12 06:28:50|25775.67|25695.67|25774.65|25694.65|25775.7|25695.7|25774.48|25694.48|10
1734122410000|2024-12-13 20:40:10|25696.3|25616.3|25698.72|25618.72|25698.72|25618.72|25694.59|25614.59|10
1733984940000|2024-12-12 06:29:00|25774.35|25694.35|25775.6|25695.6|25775.6|25695.6|25774.35|25694.35|9
1734122420000|2024-12-13 20:40:20|25699.13|25619.13|25699.08|25619.08|25699.72|25619.72|25699.08|25619.08|10
1733984950000|2024-12-12 06:29:10|25775.99|25695.99|25775.58|25695.58|25775.99|25695.99|25775.23|25695.23|9
1734122430000|2024-12-13 20:40:30|25699.01|25619.01|25699.27|25619.27|25699.9|25619.9|25698.95|25618.95|9
1733984960000|2024-12-12 06:29:20|25775.6|25695.6|25771.76|25691.76|25775.6|25695.6|25770.47|25690.47|8
1734122440000|2024-12-13 20:40:40|25699.26|25619.26|25700.54|25620.54|25700.54|25620.54|25699.26|25619.26|10
1733984970000|2024-12-12 06:29:30|25771.72|25691.72|25771.55|25691.55|25771.72|25691.72|25771.39|25691.39|9
1734122450000|2024-12-13 20:40:50|25700.62|25620.62|25702.45|25622.45|25702.5|25622.5|25700.62|25620.62|10
1733984980000|2024-12-12 06:29:40|25771.66|25691.66|25773.68|25693.68|25773.68|25693.68|25770.09|25690.09|10
1734122460000|2024-12-13 20:41:00|25702.51|25622.51|25707.8|25627.8|25707.8|25627.8|25702.51|25622.51|10
1733984990000|2024-12-12 06:29:50|25773.84|25693.84|25780.13|25700.13|25780.16|25700.16|25773.84|25693.84|10
1734122470000|2024-12-13 20:41:10|25707.7|25627.7|25709.4|25629.4|25709.4|25629.4|25707.11|25627.11|8
1733985000000|2024-12-12 06:30:00|25780.29|25700.29|25778.74|25698.74|25780.29|25700.29|25778.47|25698.47|10
1734122480000|2024-12-13 20:41:20|25709.52|25629.52|25713.63|25633.63|25713.63|25633.63|25709.52|25629.52|10
1733985010000|2024-12-12 06:30:10|25776.75|25696.75|25772.56|25692.56|25776.75|25696.75|25772.41|25692.41|10
1734122490000|2024-12-13 20:41:30|25713.79|25633.79|25715.2|25635.2|25715.2|25635.2|25713.79|25633.79|10
1733985020000|2024-12-12 06:30:20|25772.63|25692.63|25774.25|25694.25|25775.09|25695.09|25772.62|25692.62|10
1734122500000|2024-12-13 20:41:40|25715.18|25635.18|25716.95|25636.95|25716.95|25636.95|25714.77|25634.77|9
1733985030000|2024-12-12 06:30:30|25774.29|25694.29|25769.07|25689.07|25774.29|25694.29|25769.07|25689.07|10
1734122510000|2024-12-13 20:41:50|25715.89|25635.89|25716.14|25636.14|25716.14|25636.14|25715.14|25635.14|9
1733985040000|2024-12-12 06:30:40|25769.29|25689.29|25772.14|25692.14|25772.14|25692.14|25768.87|25688.87|10
1734122520000|2024-12-13 20:42:00|25716.27|25636.27|25719.46|25639.46|25719.46|25639.46|25716.27|25636.27|8
1733985050000|2024-12-12 06:30:50|25772.32|25692.32|25779.4|25699.4|25779.55|25699.55|25771.92|25691.92|10
1734122530000|2024-12-13 20:42:10|25720.18|25640.18|25718.5|25638.5|25720.55|25640.55|25718.5|25638.5|10
1733985060000|2024-12-12 06:31:00|25778.61|25698.61|25777.2|25697.2|25778.74|25698.74|25776.84|25696.84|9
1734122540000|2024-12-13 20:42:20|25718.46|25638.46|25716.85|25636.85|25718.48|25638.48|25716.85|25636.85|9
1733985070000|2024-12-12 06:31:10|25777.26|25697.26|25775.58|25695.58|25778|25698|25775.58|25695.58|10
1734122550000|2024-12-13 20:42:30|25716.37|25636.37|25714.77|25634.77|25716.37|25636.37|25714.69|25634.69|10
1733985080000|2024-12-12 06:31:20|25775.76|25695.76|25776.37|25696.37|25776.94|25696.94|25775.76|25695.76|10
1734122560000|2024-12-13 20:42:40|25714.82|25634.82|25714.63|25634.63|25715.14|25635.14|25714.63|25634.63|10
1733985090000|2024-12-12 06:31:30|25776.02|25696.02|25776.66|25696.66|25776.66|25696.66|25775.68|25695.68|10
1734122570000|2024-12-13 20:42:50|25714.76|25634.76|25714.46|25634.46|25715.24|25635.24|25713.09|25633.09|10
1733985100000|2024-12-12 06:31:40|25776.36|25696.36|25773.69|25693.69|25776.8|25696.8|25773.24|25693.24|10
1734122580000|2024-12-13 20:43:00|25714.89|25634.89|25716.43|25636.43|25717.15|25637.15|25714.89|25634.89|10
1733985110000|2024-12-12 06:31:50|25773.11|25693.11|25772.21|25692.21|25773.11|25693.11|25772.21|25692.21|9
1734122590000|2024-12-13 20:43:10|25715.72|25635.72|25716.86|25636.86|25716.91|25636.91|25715.72|25635.72|10
1733985120000|2024-12-12 06:32:00|25772.16|25692.16|25771.82|25691.82|25772.53|25692.53|25771.75|25691.75|9
1734122600000|2024-12-13 20:43:20|25716.88|25636.88|25719.95|25639.95|25720.24|25640.24|25716.88|25636.88|10
1733985130000|2024-12-12 06:32:10|25771.83|25691.83|25768.47|25688.47|25771.83|25691.83|25768.47|25688.47|10
1734122610000|2024-12-13 20:43:30|25720.44|25640.44|25719.49|25639.49|25720.44|25640.44|25718.83|25638.83|10
1733985140000|2024-12-12 06:32:20|25768.44|25688.44|25768.66|25688.66|25768.78|25688.78|25767.57|25687.57|9
1734122620000|2024-12-13 20:43:40|25719.73|25639.73|25716.05|25636.05|25719.73|25639.73|25716.05|25636.05|10
1733985150000|2024-12-12 06:32:30|25768.76|25688.76|25771.43|25691.43|25771.43|25691.43|25768.76|25688.76|10
1734122630000|2024-12-13 20:43:50|25715.83|25635.83|25711.5|25631.5|25715.83|25635.83|25711.5|25631.5|10
1733985160000|2024-12-12 06:32:40|25771.76|25691.76|25768.37|25688.37|25771.76|25691.76|25768.37|25688.37|10
1734122640000|2024-12-13 20:44:00|25711.26|25631.26|25711.51|25631.51|25711.51|25631.51|25710.23|25630.23|10
1733985170000|2024-12-12 06:32:50|25767.29|25687.29|25761.4|25681.4|25767.29|25687.29|25761.4|25681.4|10
1734122650000|2024-12-13 20:44:10|25711.53|25631.53|25711.24|25631.24|25712.02|25632.02|25711.24|25631.24|9
1733985180000|2024-12-12 06:33:00|25761.23|25681.23|25761.9|25681.9|25762.06|25682.06|25759.93|25679.93|10
1734122660000|2024-12-13 20:44:20|25710.64|25630.64|25709.4|25629.4|25710.64|25630.64|25708.41|25628.41|10
1733985190000|2024-12-12 06:33:10|25762.08|25682.08|25761.2|25681.2|25762.94|25682.94|25761.2|25681.2|10
1734122670000|2024-12-13 20:44:30|25709.11|25629.11|25711.18|25631.18|25711.18|25631.18|25708.72|25628.72|10
1733985200000|2024-12-12 06:33:20|25761.91|25681.91|25768.74|25688.74|25768.74|25688.74|25761.91|25681.91|10
1734122680000|2024-12-13 20:44:40|25711.63|25631.63|25709.27|25629.27|25711.87|25631.87|25709.27|25629.27|10
1733985210000|2024-12-12 06:33:30|25768.93|25688.93|25777.5|25697.5|25777.5|25697.5|25768.93|25688.93|10
1734122690000|2024-12-13 20:44:50|25709.24|25629.24|25709.88|25629.88|25709.88|25629.88|25709.1|25629.1|9
1733985220000|2024-12-12 06:33:40|25777.09|25697.09|25782|25702|25782|25702|25776.97|25696.97|10
1734122700000|2024-12-13 20:45:00|25709.94|25629.94|25711.08|25631.08|25711.08|25631.08|25709.8|25629.8|10
1733985230000|2024-12-12 06:33:50|25781.68|25701.68|25784|25704|25784|25704|25781.68|25701.68|10
1734122710000|2024-12-13 20:45:10|25710.48|25630.48|25708.6|25628.6|25711.3|25631.3|25708.6|25628.6|10
1733985240000|2024-12-12 06:34:00|25784.82|25704.82|25789.25|25709.25|25789.25|25709.25|25784.27|25704.27|10
1734122720000|2024-12-13 20:45:20|25708.59|25628.59|25709.95|25629.95|25709.95|25629.95|25708.59|25628.59|10
1733985250000|2024-12-12 06:34:10|25790.03|25710.03|25790.02|25710.02|25790.84|25710.84|25789.97|25709.97|10
1734122730000|2024-12-13 20:45:30|25710.02|25630.02|25708.95|25628.95|25710.38|25630.38|25708.95|25628.95|9
1733985260000|2024-12-12 06:34:20|25789.89|25709.89|25793.49|25713.49|25793.5|25713.5|25789.89|25709.89|10
1734122740000|2024-12-13 20:45:40|25707.74|25627.74|25704.03|25624.03|25707.74|25627.74|25704.03|25624.03|10
1733985270000|2024-12-12 06:34:30|25794.21|25714.21|25795.86|25715.86|25795.86|25715.86|25794.21|25714.21|10
1734122750000|2024-12-13 20:45:50|25703.98|25623.98|25704.37|25624.37|25704.37|25624.37|25703.86|25623.86|8
1733985280000|2024-12-12 06:34:40|25796.19|25716.19|25792.09|25712.09|25797.76|25717.76|25792.05|25712.05|10
1734122760000|2024-12-13 20:46:00|25704.41|25624.41|25704.24|25624.24|25705.04|25625.04|25703.6|25623.6|10
1733985290000|2024-12-12 06:34:50|25791.65|25711.65|25790.96|25710.96|25791.65|25711.65|25790.94|25710.94|10
1734122770000|2024-12-13 20:46:10|25704.19|25624.19|25702.97|25622.97|25704.19|25624.19|25702.97|25622.97|10
1733985300000|2024-12-12 06:35:00|25790.11|25710.11|25789.86|25709.86|25790.11|25710.11|25789.01|25709.01|9
1734122780000|2024-12-13 20:46:20|25702.35|25622.35|25705.6|25625.6|25705.6|25625.6|25702.29|25622.29|10
1733985310000|2024-12-12 06:35:10|25789.67|25709.67|25789.41|25709.41|25790.39|25710.39|25789.41|25709.41|10
1734122790000|2024-12-13 20:46:30|25705.63|25625.63|25705.45|25625.45|25705.7|25625.7|25704.78|25624.78|10
1733985320000|2024-12-12 06:35:20|25789.25|25709.25|25797.88|25717.88|25797.98|25717.98|25789.2|25709.2|10
1734122800000|2024-12-13 20:46:40|25705.16|25625.16|25704.32|25624.32|25705.16|25625.16|25703.75|25623.75|10
1733985330000|2024-12-12 06:35:30|25796.57|25716.57|25794.35|25714.35|25796.91|25716.91|25793.89|25713.89|9
1734122810000|2024-12-13 20:46:50|25704.29|25624.29|25703.34|25623.34|25705.41|25625.41|25703.21|25623.21|10
1733985340000|2024-12-12 06:35:40|25794.31|25714.31|25792.91|25712.91|25794.31|25714.31|25792.47|25712.47|10
1734122820000|2024-12-13 20:47:00|25703.4|25623.4|25702.77|25622.77|25703.46|25623.46|25702.65|25622.65|10
1733985350000|2024-12-12 06:35:50|25793.66|25713.66|25797.03|25717.03|25797.24|25717.24|25793.63|25713.63|10
1734122830000|2024-12-13 20:47:10|25703.06|25623.06|25708.46|25628.46|25710.26|25630.26|25703.06|25623.06|10
1733985360000|2024-12-12 06:36:00|25797.15|25717.15|25793.56|25713.56|25797.7|25717.7|25793.56|25713.56|10
1734122840000|2024-12-13 20:47:20|25708.91|25628.91|25701.79|25621.79|25708.91|25628.91|25701.75|25621.75|10
1733985370000|2024-12-12 06:36:10|25792.87|25712.87|25792.18|25712.18|25792.87|25712.87|25792.18|25712.18|10
1734122850000|2024-12-13 20:47:30|25701.45|25621.45|25700.44|25620.44|25701.47|25621.47|25700.44|25620.44|10
1733985380000|2024-12-12 06:36:20|25792.05|25712.05|25791.49|25711.49|25792.33|25712.33|25791.49|25711.49|10
1734122860000|2024-12-13 20:47:40|25700.13|25620.13|25683.14|25603.14|25700.13|25620.13|25683.14|25603.14|10
1733985390000|2024-12-12 06:36:30|25791.47|25711.47|25795.46|25715.46|25795.46|25715.46|25791.47|25711.47|10
1734122870000|2024-12-13 20:47:50|25681.92|25601.92|25674.16|25594.16|25681.92|25601.92|25674.16|25594.16|10
1733985400000|2024-12-12 06:36:40|25795.13|25715.13|25791.92|25711.92|25795.84|25715.84|25791.92|25711.92|10
1734122880000|2024-12-13 20:48:00|25673.57|25593.57|25669.44|25589.44|25673.66|25593.66|25669.44|25589.44|10
1733985410000|2024-12-12 06:36:50|25792.25|25712.25|25792.16|25712.16|25792.28|25712.28|25791.73|25711.73|9
1734122890000|2024-12-13 20:48:10|25666.96|25586.96|25665.44|25585.44|25666.96|25586.96|25663.81|25583.81|10
1733985420000|2024-12-12 06:37:00|25791.96|25711.96|25792.03|25712.03|25792.84|25712.84|25791.87|25711.87|10
1734122900000|2024-12-13 20:48:20|25666.19|25586.19|25667.4|25587.4|25667.4|25587.4|25666.02|25586.02|10
1733985430000|2024-12-12 06:37:10|25791.81|25711.81|25790.25|25710.25|25791.89|25711.89|25790.25|25710.25|9
1734122910000|2024-12-13 20:48:30|25667.98|25587.98|25661.71|25581.71|25669.36|25589.36|25661.71|25581.71|10
1733985440000|2024-12-12 06:37:20|25789.84|25709.84|25790.14|25710.14|25790.37|25710.37|25789.15|25709.15|10
1734122920000|2024-12-13 20:48:40|25661.88|25581.88|25659.84|25579.84|25662.09|25582.09|25659.84|25579.84|10
1733985450000|2024-12-12 06:37:30|25790.06|25710.06|25790.69|25710.69|25791.21|25711.21|25789.81|25709.81|10
1734122930000|2024-12-13 20:48:50|25659.87|25579.87|25661.32|25581.32|25661.32|25581.32|25659.87|25579.87|10
1733985460000|2024-12-12 06:37:40|25790.96|25710.96|25786.16|25706.16|25790.96|25710.96|25786.16|25706.16|9
1733985470000|2024-12-12 06:37:50|25785.9|25705.9|25788.67|25708.67|25788.67|25708.67|25785.9|25705.9|10
1734122940000|2024-12-13 20:49:00|25661.89|25581.89|25666.33|25586.33|25666.33|25586.33|25661.89|25581.89|10
1733985480000|2024-12-12 06:38:00|25788.83|25708.83|25790.66|25710.66|25790.66|25710.66|25788.83|25708.83|10
1734122950000|2024-12-13 20:49:10|25666.43|25586.43|25666.64|25586.64|25666.8|25586.8|25665.91|25585.91|10
1733985490000|2024-12-12 06:38:10|25790.78|25710.78|25795.72|25715.72|25795.72|25715.72|25790.78|25710.78|10
1734122960000|2024-12-13 20:49:20|25666.12|25586.12|25664.67|25584.67|25666.36|25586.36|25664.67|25584.67|10
1733985500000|2024-12-12 06:38:20|25795.6|25715.6|25793.15|25713.15|25795.77|25715.77|25792.33|25712.33|9
1734122970000|2024-12-13 20:49:30|25664.69|25584.69|25666.39|25586.39|25666.39|25586.39|25664.69|25584.69|9
1733985510000|2024-12-12 06:38:30|25793.55|25713.55|25794.59|25714.59|25794.8|25714.8|25793.55|25713.55|10
1734122980000|2024-12-13 20:49:40|25666.54|25586.54|25666.04|25586.04|25667.1|25587.1|25665.36|25585.36|9
1733985520000|2024-12-12 06:38:40|25794.61|25714.61|25794.32|25714.32|25794.61|25714.61|25793.62|25713.62|10
1734122990000|2024-12-13 20:49:50|25665.75|25585.75|25667.16|25587.16|25667.16|25587.16|25665.52|25585.52|9
1733985530000|2024-12-12 06:38:50|25795.22|25715.22|25801.32|25721.32|25801.32|25721.32|25795.22|25715.22|10
1734123000000|2024-12-13 20:50:00|25667.14|25587.14|25668.2|25588.2|25668.96|25588.96|25666.12|25586.12|10
1733985540000|2024-12-12 06:39:00|25803.57|25723.57|25801.11|25721.11|25804.01|25724.01|25801.11|25721.11|10
1734123010000|2024-12-13 20:50:10|25668.55|25588.55|25668.58|25588.58|25669.81|25589.81|25668.55|25588.55|10
1733985550000|2024-12-12 06:39:10|25800.24|25720.24|25800.59|25720.59|25800.59|25720.59|25799.87|25719.87|10
1734123020000|2024-12-13 20:50:20|25668.07|25588.07|25676.16|25596.16|25676.51|25596.51|25667.7|25587.7|9
1733985560000|2024-12-12 06:39:20|25800.29|25720.29|25798|25718|25800.29|25720.29|25797.51|25717.51|10
1734123030000|2024-12-13 20:50:30|25676.01|25596.01|25675.97|25595.97|25676.27|25596.27|25675.75|25595.75|10
1733985570000|2024-12-12 06:39:30|25798.24|25718.24|25798.69|25718.69|25799.19|25719.19|25798.02|25718.02|10
1734123040000|2024-12-13 20:50:40|25676.36|25596.36|25674.81|25594.81|25676.36|25596.36|25674.81|25594.81|9
1733985580000|2024-12-12 06:39:40|25798.94|25718.94|25801.6|25721.6|25801.76|25721.76|25798.38|25718.38|10
1734123050000|2024-12-13 20:50:50|25674.12|25594.12|25672.46|25592.46|25674.12|25594.12|25672.11|25592.11|10
1733985590000|2024-12-12 06:39:50|25801.66|25721.66|25803.81|25723.81|25803.81|25723.81|25800.48|25720.48|9
1734123060000|2024-12-13 20:51:00|25672.54|25592.54|25670.26|25590.26|25672.89|25592.89|25670.26|25590.26|10
1733985600000|2024-12-12 06:40:00|25803.79|25723.79|25798.43|25718.43|25803.79|25723.79|25798.43|25718.43|10
1734123070000|2024-12-13 20:51:10|25670.19|25590.19|25660.73|25580.73|25670.19|25590.19|25660.73|25580.73|9
1733985610000|2024-12-12 06:40:10|25798.19|25718.19|25797.04|25717.04|25798.35|25718.35|25796.22|25716.22|10
1734123080000|2024-12-13 20:51:20|25660.92|25580.92|25661.49|25581.49|25663.26|25583.26|25660.92|25580.92|10
1733985620000|2024-12-12 06:40:20|25796.77|25716.77|25798.53|25718.53|25799.37|25719.37|25796.77|25716.77|10
1734123090000|2024-12-13 20:51:30|25661.71|25581.71|25660.51|25580.51|25662.38|25582.38|25660.29|25580.29|10
1733985630000|2024-12-12 06:40:30|25798.15|25718.15|25796.75|25716.75|25798.15|25718.15|25794.89|25714.89|10
1734123100000|2024-12-13 20:51:40|25660.16|25580.16|25662.02|25582.02|25662.07|25582.07|25660.16|25580.16|10
1733985640000|2024-12-12 06:40:40|25796.64|25716.64|25795.98|25715.98|25797.01|25717.01|25795.98|25715.98|8
1734123110000|2024-12-13 20:51:50|25661.82|25581.82|25658.72|25578.72|25661.94|25581.94|25658.72|25578.72|10
1733985650000|2024-12-12 06:40:50|25795.6|25715.6|25793.59|25713.59|25795.8|25715.8|25793.59|25713.59|10
1734123120000|2024-12-13 20:52:00|25658.25|25578.25|25656.06|25576.06|25658.25|25578.25|25656.06|25576.06|10
1733985660000|2024-12-12 06:41:00|25793.27|25713.27|25782.98|25702.98|25793.27|25713.27|25782.98|25702.98|10
1734123130000|2024-12-13 20:52:10|25654.11|25574.11|25650.48|25570.48|25654.11|25574.11|25650.48|25570.48|10
1733985670000|2024-12-12 06:41:10|25783.02|25703.02|25778.9|25698.9|25783.02|25703.02|25778.66|25698.66|10
1734123140000|2024-12-13 20:52:20|25650.54|25570.54|25648.49|25568.49|25650.55|25570.55|25648.43|25568.43|10
1733985680000|2024-12-12 06:41:20|25778.92|25698.92|25772.9|25692.9|25778.92|25698.92|25772.9|25692.9|10
1734123150000|2024-12-13 20:52:30|25648.55|25568.55|25654.5|25574.5|25655.01|25575.01|25648.55|25568.55|9
1733985690000|2024-12-12 06:41:30|25773.19|25693.19|25769.52|25689.52|25773.19|25693.19|25769.09|25689.09|10
1734123160000|2024-12-13 20:52:40|25654.41|25574.41|25653|25573|25654.49|25574.49|25652.9|25572.9|9
1733985700000|2024-12-12 06:41:40|25769.92|25689.92|25766.61|25686.61|25769.92|25689.92|25766.61|25686.61|10
1734123170000|2024-12-13 20:52:50|25651.93|25571.93|25649.36|25569.36|25652.09|25572.09|25649.13|25569.13|10
1733985710000|2024-12-12 06:41:50|25765.79|25685.79|25762.41|25682.41|25765.79|25685.79|25762.41|25682.41|10
1734123180000|2024-12-13 20:53:00|25649.01|25569.01|25650.49|25570.49|25650.49|25570.49|25648.4|25568.4|10
1733985720000|2024-12-12 06:42:00|25762.28|25682.28|25765.57|25685.57|25765.57|25685.57|25762.28|25682.28|10
1734123190000|2024-12-13 20:53:10|25650.17|25570.17|25650.86|25570.86|25650.86|25570.86|25650.17|25570.17|10
1733985730000|2024-12-12 06:42:10|25766.56|25686.56|25771.21|25691.21|25771.21|25691.21|25766.56|25686.56|10
1734123200000|2024-12-13 20:53:20|25651|25571|25653.94|25573.94|25653.94|25573.94|25651|25571|10
1733985740000|2024-12-12 06:42:20|25771.43|25691.43|25772.77|25692.77|25773.75|25693.75|25771.43|25691.43|10
1734123210000|2024-12-13 20:53:30|25654.16|25574.16|25656.94|25576.94|25656.94|25576.94|25654.16|25574.16|9
1733985750000|2024-12-12 06:42:30|25772.52|25692.52|25767.96|25687.96|25772.53|25692.53|25767.96|25687.96|10
1734123220000|2024-12-13 20:53:40|25657.32|25577.32|25657.83|25577.83|25657.83|25577.83|25657.01|25577.01|9
1733985760000|2024-12-12 06:42:40|25767.59|25687.59|25769.84|25689.84|25770.04|25690.04|25767.59|25687.59|10
1734123230000|2024-12-13 20:53:50|25657.88|25577.88|25659.59|25579.59|25659.59|25579.59|25657.88|25577.88|10
1733985770000|2024-12-12 06:42:50|25772.21|25692.21|25774.5|25694.5|25774.5|25694.5|25772.21|25692.21|8
1734123240000|2024-12-13 20:54:00|25659.94|25579.94|25655.3|25575.3|25660.39|25580.39|25655.3|25575.3|9
1733985780000|2024-12-12 06:43:00|25775.21|25695.21|25778.86|25698.86|25778.86|25698.86|25773.61|25693.61|10
1734123250000|2024-12-13 20:54:10|25655.04|25575.04|25653.41|25573.41|25655.65|25575.65|25653.2|25573.2|9
1733985790000|2024-12-12 06:43:10|25779.27|25699.27|25781.65|25701.65|25782.23|25702.23|25778.99|25698.99|10
1734123260000|2024-12-13 20:54:20|25653.84|25573.84|25654.53|25574.53|25654.53|25574.53|25652.24|25572.24|10
1733985800000|2024-12-12 06:43:20|25781.64|25701.64|25779.89|25699.89|25781.64|25701.64|25779.08|25699.08|10
1734123270000|2024-12-13 20:54:30|25655.09|25575.09|25656.27|25576.27|25656.39|25576.39|25654.84|25574.84|10
1733985810000|2024-12-12 06:43:30|25779.87|25699.87|25783.6|25703.6|25783.6|25703.6|25779.87|25699.87|10
1734123280000|2024-12-13 20:54:40|25656.31|25576.31|25655.01|25575.01|25656.31|25576.31|25655.01|25575.01|10
1733985820000|2024-12-12 06:43:40|25783.71|25703.71|25783.92|25703.92|25784.18|25704.18|25783.71|25703.71|9
1734123290000|2024-12-13 20:54:50|25654.94|25574.94|25655.21|25575.21|25655.21|25575.21|25654.65|25574.65|9
1733985830000|2024-12-12 06:43:50|25783.96|25703.96|25783.25|25703.25|25784|25704|25783.22|25703.22|9
1734123300000|2024-12-13 20:55:00|25655.28|25575.28|25659.18|25579.18|25659.18|25579.18|25655.28|25575.28|10
1733985840000|2024-12-12 06:44:00|25783.48|25703.48|25781.24|25701.24|25783.48|25703.48|25781.24|25701.24|9
1734123310000|2024-12-13 20:55:10|25659.49|25579.49|25658.98|25578.98|25659.51|25579.51|25658|25578|10
1733985850000|2024-12-12 06:44:10|25781.07|25701.07|25781.67|25701.67|25781.67|25701.67|25780.74|25700.74|10
1734123320000|2024-12-13 20:55:20|25659.56|25579.56|25662.45|25582.45|25662.45|25582.45|25659.56|25579.56|10
1733985860000|2024-12-12 06:44:20|25781.66|25701.66|25784.13|25704.13|25784.13|25704.13|25781.16|25701.16|9
1734123330000|2024-12-13 20:55:30|25662.72|25582.72|25663.71|25583.71|25663.71|25583.71|25662.45|25582.45|10
1733985870000|2024-12-12 06:44:30|25783.72|25703.72|25782.03|25702.03|25784.29|25704.29|25782.03|25702.03|10
1734123340000|2024-12-13 20:55:40|25662.89|25582.89|25660.59|25580.59|25662.97|25582.97|25660.59|25580.59|10
1733985880000|2024-12-12 06:44:40|25781.59|25701.59|25781.94|25701.94|25782.13|25702.13|25781.11|25701.11|10
1734123350000|2024-12-13 20:55:50|25660.46|25580.46|25654.07|25574.07|25660.94|25580.94|25652.05|25572.05|10
1733985890000|2024-12-12 06:44:50|25782.04|25702.04|25783.07|25703.07|25783.07|25703.07|25782.04|25702.04|10
1734123360000|2024-12-13 20:56:00|25653.99|25573.99|25653.32|25573.32|25654.49|25574.49|25652.89|25572.89|10
1733985900000|2024-12-12 06:45:00|25783.95|25703.95|25787.38|25707.38|25787.38|25707.38|25783.95|25703.95|9
1734123370000|2024-12-13 20:56:10|25654.67|25574.67|25656.12|25576.12|25656.12|25576.12|25654.12|25574.12|10
1733985910000|2024-12-12 06:45:10|25787.49|25707.49|25785.32|25705.32|25787.49|25707.49|25785.32|25705.32|10
1734123380000|2024-12-13 20:56:20|25656.19|25576.19|25660.11|25580.11|25660.11|25580.11|25656.12|25576.12|10
1733985920000|2024-12-12 06:45:20|25785.35|25705.35|25780.86|25700.86|25785.35|25705.35|25780.86|25700.86|10
1734123390000|2024-12-13 20:56:30|25660.14|25580.14|25657.75|25577.75|25660.46|25580.46|25657.75|25577.75|10
1733985930000|2024-12-12 06:45:30|25780.87|25700.87|25783.27|25703.27|25783.27|25703.27|25780.29|25700.29|10
1734123400000|2024-12-13 20:56:40|25657.73|25577.73|25655.19|25575.19|25657.73|25577.73|25655.19|25575.19|10
1733985940000|2024-12-12 06:45:40|25784.04|25704.04|25786.31|25706.31|25786.31|25706.31|25783.85|25703.85|10
1734123410000|2024-12-13 20:56:50|25655.39|25575.39|25655.15|25575.15|25655.92|25575.92|25655.15|25575.15|10
1733985950000|2024-12-12 06:45:50|25786.69|25706.69|25787.98|25707.98|25787.98|25707.98|25786.69|25706.69|9
1734123420000|2024-12-13 20:57:00|25655.09|25575.09|25653.89|25573.89|25655.12|25575.12|25653.89|25573.89|10
1733985960000|2024-12-12 06:46:00|25787.68|25707.68|25788.07|25708.07|25788.07|25708.07|25786.46|25706.46|10
1734123430000|2024-12-13 20:57:10|25653.83|25573.83|25652.79|25572.79|25653.89|25573.89|25652.56|25572.56|9
1733985970000|2024-12-12 06:46:10|25788.47|25708.47|25784.4|25704.4|25788.47|25708.47|25784.4|25704.4|10
1734123440000|2024-12-13 20:57:20|25652.77|25572.77|25652.07|25572.07|25652.77|25572.77|25650.93|25570.93|10
1733985980000|2024-12-12 06:46:20|25784.73|25704.73|25790.34|25710.34|25790.34|25710.34|25784.73|25704.73|9
1734123450000|2024-12-13 20:57:30|25652.03|25572.03|25650.4|25570.4|25652.06|25572.06|25650.37|25570.37|10
1733985990000|2024-12-12 06:46:30|25791.16|25711.16|25794.74|25714.74|25796.25|25716.25|25791.16|25711.16|9
1734123460000|2024-12-13 20:57:40|25650.16|25570.16|25649.82|25569.82|25651.68|25571.68|25649.82|25569.82|9
1733986000000|2024-12-12 06:46:40|25795.05|25715.05|25792.83|25712.83|25795.58|25715.58|25792.83|25712.83|10
1734123470000|2024-12-13 20:57:50|25649.99|25569.99|25647.62|25567.62|25650.3|25570.3|25647.62|25567.62|10
1733986010000|2024-12-12 06:46:50|25793.08|25713.08|25795.03|25715.03|25795.24|25715.24|25793.08|25713.08|10
1734123480000|2024-12-13 20:58:00|25647.71|25567.71|25646.81|25566.81|25647.77|25567.77|25646.61|25566.61|10
1733986020000|2024-12-12 06:47:00|25795.16|25715.16|25794.8|25714.8|25795.57|25715.57|25794.39|25714.39|10
1734123490000|2024-12-13 20:58:10|25647.74|25567.74|25648.67|25568.67|25648.74|25568.74|25647.71|25567.71|10
1733986030000|2024-12-12 06:47:10|25794.78|25714.78|25794.02|25714.02|25795.36|25715.36|25793.74|25713.74|9
1734123500000|2024-12-13 20:58:20|25648.75|25568.75|25646.94|25566.94|25648.75|25568.75|25646.93|25566.93|10
1733986040000|2024-12-12 06:47:20|25793.87|25713.87|25797.58|25717.58|25797.58|25717.58|25793.87|25713.87|10
1734123510000|2024-12-13 20:58:30|25646.96|25566.96|25647.04|25567.04|25647.33|25567.33|25646.59|25566.59|9
1733986050000|2024-12-12 06:47:30|25797.47|25717.47|25796.63|25716.63|25797.47|25717.47|25796.02|25716.02|10
1734123520000|2024-12-13 20:58:40|25647.06|25567.06|25647.39|25567.39|25648.25|25568.25|25647.06|25567.06|10
1733986060000|2024-12-12 06:47:40|25797.53|25717.53|25799.79|25719.79|25799.79|25719.79|25797.28|25717.28|10
1734123530000|2024-12-13 20:58:50|25647.27|25567.27|25647.24|25567.24|25647.89|25567.89|25646.2|25566.2|10
1733986070000|2024-12-12 06:47:50|25799.95|25719.95|25799.68|25719.68|25800.98|25720.98|25799.55|25719.55|10
1734123540000|2024-12-13 20:59:00|25648.06|25568.06|25660.76|25580.76|25660.76|25580.76|25648.06|25568.06|10
1733986080000|2024-12-12 06:48:00|25799.05|25719.05|25795.97|25715.97|25799.2|25719.2|25795.97|25715.97|10
1734123550000|2024-12-13 20:59:10|25660.58|25580.58|25660.78|25580.78|25660.78|25580.78|25659.66|25579.66|10
1733986090000|2024-12-12 06:48:10|25797.46|25717.46|25798.48|25718.48|25799.28|25719.28|25797.46|25717.46|10
1734123560000|2024-12-13 20:59:20|25660.48|25580.48|25661.24|25581.24|25661.8|25581.8|25659.93|25579.93|10
1733986100000|2024-12-12 06:48:20|25799.01|25719.01|25800.7|25720.7|25800.82|25720.82|25798.98|25718.98|10
1734123570000|2024-12-13 20:59:30|25662.33|25582.33|25661.57|25581.57|25662.33|25582.33|25660.8|25580.8|10
1733986110000|2024-12-12 06:48:30|25800.39|25720.39|25804.54|25724.54|25804.54|25724.54|25799.94|25719.94|10
1734123580000|2024-12-13 20:59:40|25661.6|25581.6|25661.62|25581.62|25661.62|25581.62|25658.87|25578.87|10
1733986120000|2024-12-12 06:48:40|25804.46|25724.46|25804.41|25724.41|25805.28|25725.28|25804.4|25724.4|9
1734123590000|2024-12-13 20:59:50|25661.58|25581.58|25670.34|25590.34|25670.34|25590.34|25661.42|25581.42|10
1733986130000|2024-12-12 06:48:50|25803.74|25723.74|25802.84|25722.84|25804.16|25724.16|25802.73|25722.73|10
1734123600000|2024-12-13 21:00:00|25670.56|25590.56|25670.39|25590.39|25671.14|25591.14|25669.84|25589.84|10
1733986140000|2024-12-12 06:49:00|25803.1|25723.1|25805.12|25725.12|25805.12|25725.12|25803.02|25723.02|10
1734123610000|2024-12-13 21:00:10|25670.81|25590.81|25665.76|25585.76|25671.25|25591.25|25665.76|25585.76|10
1733986150000|2024-12-12 06:49:10|25804.74|25724.74|25806.12|25726.12|25806.14|25726.14|25804.74|25724.74|9
1734123620000|2024-12-13 21:00:20|25666.11|25586.11|25667.69|25587.69|25667.69|25587.69|25665.4|25585.4|10
1733986160000|2024-12-12 06:49:20|25806.09|25726.09|25802.63|25722.63|25806.09|25726.09|25802.63|25722.63|10
1734123630000|2024-12-13 21:00:30|25667.83|25587.83|25667.82|25587.82|25669.17|25589.17|25667.82|25587.82|10
1733986170000|2024-12-12 06:49:30|25803.21|25723.21|25804.82|25724.82|25804.86|25724.86|25803.21|25723.21|9
1734123640000|2024-12-13 21:00:40|25667.15|25587.15|25665.28|25585.28|25667.21|25587.21|25665.28|25585.28|10
1733986180000|2024-12-12 06:49:40|25804.2|25724.2|25805.17|25725.17|25805.17|25725.17|25803.79|25723.79|10
1734123650000|2024-12-13 21:00:50|25664.33|25584.33|25661.9|25581.9|25664.39|25584.39|25661.36|25581.36|10
1733986190000|2024-12-12 06:49:50|25804.82|25724.82|25802.99|25722.99|25804.82|25724.82|25802.6|25722.6|10
1734123660000|2024-12-13 21:01:00|25662.29|25582.29|25654.72|25574.72|25662.29|25582.29|25654.72|25574.72|9
1733986200000|2024-12-12 06:50:00|25802.84|25722.84|25803.09|25723.09|25803.52|25723.52|25802.06|25722.06|10
1734123670000|2024-12-13 21:01:10|25654.43|25574.43|25648.5|25568.5|25654.77|25574.77|25648.5|25568.5|10
1733986210000|2024-12-12 06:50:10|25803.16|25723.16|25800.37|25720.37|25803.16|25723.16|25800.37|25720.37|9
1734123680000|2024-12-13 21:01:20|25648.48|25568.48|25653.66|25573.66|25653.66|25573.66|25648.15|25568.15|10
1733986220000|2024-12-12 06:50:20|25800.4|25720.4|25801.86|25721.86|25801.86|25721.86|25800.1|25720.1|10
1734123690000|2024-12-13 21:01:30|25651.99|25571.99|25644.32|25564.32|25651.99|25571.99|25644.32|25564.32|10
1733986230000|2024-12-12 06:50:30|25803.2|25723.2|25804.67|25724.67|25805.55|25725.55|25803.2|25723.2|10
1734123700000|2024-12-13 21:01:40|25643.8|25563.8|25644.36|25564.36|25644.36|25564.36|25643.12|25563.12|10
1733986240000|2024-12-12 06:50:40|25804.21|25724.21|25805.33|25725.33|25805.34|25725.34|25804.03|25724.03|10
1734123710000|2024-12-13 21:01:50|25644.16|25564.16|25644.47|25564.47|25644.47|25564.47|25643.67|25563.67|10
1733986250000|2024-12-12 06:50:50|25805.22|25725.22|25808.91|25728.91|25809.28|25729.28|25805.22|25725.22|10
1734123720000|2024-12-13 21:02:00|25644.73|25564.73|25645.4|25565.4|25645.4|25565.4|25644.12|25564.12|9
1733986260000|2024-12-12 06:51:00|25808.65|25728.65|25811.95|25731.95|25813.16|25733.16|25808.61|25728.61|10
1734123730000|2024-12-13 21:02:10|25646.91|25566.91|25648.43|25568.43|25648.43|25568.43|25646.91|25566.91|10
1733986270000|2024-12-12 06:51:10|25811.28|25731.28|25814.3|25734.3|25814.3|25734.3|25811.28|25731.28|10
1734123740000|2024-12-13 21:02:20|25648.15|25568.15|25649.08|25569.08|25649.08|25569.08|25647.8|25567.8|10
1733986280000|2024-12-12 06:51:20|25815.32|25735.32|25818.13|25738.13|25818.65|25738.65|25815.32|25735.32|10
1734123750000|2024-12-13 21:02:30|25649.15|25569.15|25649.5|25569.5|25649.55|25569.55|25648.89|25568.89|10
1733986290000|2024-12-12 06:51:30|25817.59|25737.59|25815.35|25735.35|25817.59|25737.59|25815.35|25735.35|10
1734123760000|2024-12-13 21:02:40|25649.59|25569.59|25650.73|25570.73|25651.11|25571.11|25649.59|25569.59|10
1733986300000|2024-12-12 06:51:40|25815.27|25735.27|25817.01|25737.01|25817.01|25737.01|25814.31|25734.31|10
1734123770000|2024-12-13 21:02:50|25651.12|25571.12|25649.54|25569.54|25651.28|25571.28|25649.54|25569.54|8
1733986310000|2024-12-12 06:51:50|25817.24|25737.24|25814.07|25734.07|25817.24|25737.24|25814.07|25734.07|8
1734123780000|2024-12-13 21:03:00|25649.51|25569.51|25650.53|25570.53|25650.93|25570.93|25649.49|25569.49|9
1733986320000|2024-12-12 06:52:00|25813.99|25733.99|25814.57|25734.57|25815.28|25735.28|25813.99|25733.99|10
1734123790000|2024-12-13 21:03:10|25651.29|25571.29|25644.95|25564.95|25651.29|25571.29|25644.95|25564.95|10
1733986330000|2024-12-12 06:52:10|25814.56|25734.56|25811.4|25731.4|25814.56|25734.56|25811.16|25731.16|10
1734123800000|2024-12-13 21:03:20|25644.56|25564.56|25645.89|25565.89|25645.89|25565.89|25644.54|25564.54|10
1733986340000|2024-12-12 06:52:20|25811.95|25731.95|25813.05|25733.05|25813.05|25733.05|25811.95|25731.95|9
1734123810000|2024-12-13 21:03:30|25645.8|25565.8|25645.95|25565.95|25645.95|25565.95|25645.65|25565.65|10
1733986350000|2024-12-12 06:52:30|25813.28|25733.28|25812.47|25732.47|25813.51|25733.51|25811.4|25731.4|10
1734123820000|2024-12-13 21:03:40|25646.05|25566.05|25645.53|25565.53|25646.05|25566.05|25644.65|25564.65|10
1733986360000|2024-12-12 06:52:40|25812.43|25732.43|25811.56|25731.56|25812.43|25732.43|25810.89|25730.89|9
1734123830000|2024-12-13 21:03:50|25645.52|25565.52|25644.57|25564.57|25645.52|25565.52|25644.57|25564.57|9
1733986370000|2024-12-12 06:52:50|25811.51|25731.51|25812.06|25732.06|25812.07|25732.07|25811.46|25731.46|10
1734123840000|2024-12-13 21:04:00|25644.78|25564.78|25644.13|25564.13|25644.85|25564.85|25643.23|25563.23|8
1733986380000|2024-12-12 06:53:00|25812.08|25732.08|25813.62|25733.62|25813.62|25733.62|25812.08|25732.08|10
1734123850000|2024-12-13 21:04:10|25644.27|25564.27|25639.18|25559.18|25644.27|25564.27|25639.18|25559.18|10
1733986390000|2024-12-12 06:53:10|25813.47|25733.47|25815.44|25735.44|25815.44|25735.44|25813.47|25733.47|10
1734123860000|2024-12-13 21:04:20|25638.85|25558.85|25638.25|25558.25|25639.11|25559.11|25638.25|25558.25|10
1733986400000|2024-12-12 06:53:20|25815.6|25735.6|25817.62|25737.62|25817.62|25737.62|25815.6|25735.6|10
1734123870000|2024-12-13 21:04:30|25638.34|25558.34|25638.46|25558.46|25639.05|25559.05|25638.34|25558.34|9
1733986410000|2024-12-12 06:53:30|25817.72|25737.72|25817.35|25737.35|25817.85|25737.85|25817.08|25737.08|10
1734123880000|2024-12-13 21:04:40|25638.18|25558.18|25638.98|25558.98|25638.98|25558.98|25638.18|25558.18|10
1733986420000|2024-12-12 06:53:40|25817.32|25737.32|25815.61|25735.61|25817.5|25737.5|25815.61|25735.61|10
1734123890000|2024-12-13 21:04:50|25639.01|25559.01|25638.28|25558.28|25639.01|25559.01|25637.46|25557.46|10
1733986430000|2024-12-12 06:53:50|25816.74|25736.74|25815.48|25735.48|25816.74|25736.74|25815.48|25735.48|9
1734123900000|2024-12-13 21:05:00|25637.43|25557.43|25638.46|25558.46|25638.46|25558.46|25635.81|25555.81|10
1733986440000|2024-12-12 06:54:00|25814.58|25734.58|25813.24|25733.24|25814.99|25734.99|25813.24|25733.24|9
1734123910000|2024-12-13 21:05:10|25638.77|25558.77|25642.39|25562.39|25642.39|25562.39|25638.77|25558.77|10
1733986450000|2024-12-12 06:54:10|25813.06|25733.06|25806.77|25726.77|25813.06|25733.06|25806.77|25726.77|10
1734123920000|2024-12-13 21:05:20|25642.59|25562.59|25644.02|25564.02|25645.81|25565.81|25642.59|25562.59|10
1733986460000|2024-12-12 06:54:20|25803.8|25723.8|25799.05|25719.05|25803.8|25723.8|25799.05|25719.05|10
1734123930000|2024-12-13 21:05:30|25644.46|25564.46|25643.81|25563.81|25644.46|25564.46|25643.4|25563.4|10
1733986470000|2024-12-12 06:54:30|25798.88|25718.88|25796.47|25716.47|25798.88|25718.88|25796.19|25716.19|10
1734123940000|2024-12-13 21:05:40|25645.87|25565.87|25650.08|25570.08|25650.08|25570.08|25645.87|25565.87|9
1733986480000|2024-12-12 06:54:40|25796.38|25716.38|25792.02|25712.02|25796.38|25716.38|25792.02|25712.02|10
1734123950000|2024-12-13 21:05:50|25650.22|25570.22|25651.92|25571.92|25652.04|25572.04|25649.98|25569.98|10
1733986490000|2024-12-12 06:54:50|25791.98|25711.98|25790.69|25710.69|25792.06|25712.06|25790.69|25710.69|9
1734123960000|2024-12-13 21:06:00|25651.79|25571.79|25651.07|25571.07|25652.12|25572.12|25651.07|25571.07|10
1733986500000|2024-12-12 06:55:00|25790.88|25710.88|25780.93|25700.93|25790.88|25710.88|25780.78|25700.78|10
1734123970000|2024-12-13 21:06:10|25651.01|25571.01|25650.64|25570.64|25653.88|25573.88|25650.64|25570.64|9
1733986510000|2024-12-12 06:55:10|25782.61|25702.61|25782.52|25702.52|25783.12|25703.12|25781.95|25701.95|9
1734123980000|2024-12-13 21:06:20|25650.62|25570.62|25652.55|25572.55|25652.55|25572.55|25650.51|25570.51|10
1733986520000|2024-12-12 06:55:20|25783.05|25703.05|25783.89|25703.89|25784.22|25704.22|25782.88|25702.88|10
1734123990000|2024-12-13 21:06:30|25652.75|25572.75|25651.76|25571.76|25652.96|25572.96|25651.72|25571.72|10
1733986530000|2024-12-12 06:55:30|25784.1|25704.1|25786.91|25706.91|25787.13|25707.13|25784.1|25704.1|10
1734124000000|2024-12-13 21:06:40|25651.77|25571.77|25651.46|25571.46|25652.14|25572.14|25651.46|25571.46|10
1733986540000|2024-12-12 06:55:40|25787.74|25707.74|25791.48|25711.48|25791.48|25711.48|25787.74|25707.74|10
1734124010000|2024-12-13 21:06:50|25650.98|25570.98|25646.45|25566.45|25651.1|25571.1|25646.45|25566.45|10
1733986550000|2024-12-12 06:55:50|25792.35|25712.35|25795.63|25715.63|25795.63|25715.63|25792.35|25712.35|10
1734124020000|2024-12-13 21:07:00|25646.3|25566.3|25641.38|25561.38|25646.3|25566.3|25640.54|25560.54|10
1733986560000|2024-12-12 06:56:00|25795.71|25715.71|25795.01|25715.01|25795.75|25715.75|25795.01|25715.01|10
1734124030000|2024-12-13 21:07:10|25641.33|25561.33|25641.31|25561.31|25641.6|25561.6|25640.97|25560.97|9
1733986570000|2024-12-12 06:56:10|25795.93|25715.93|25796.82|25716.82|25796.82|25716.82|25795.46|25715.46|10
1734124040000|2024-12-13 21:07:20|25641.32|25561.32|25640.48|25560.48|25642.77|25562.77|25640.48|25560.48|9
1733986580000|2024-12-12 06:56:20|25796.84|25716.84|25796.28|25716.28|25797.05|25717.05|25795.87|25715.87|10
1734124050000|2024-12-13 21:07:30|25640.4|25560.4|25635.72|25555.72|25640.85|25560.85|25635.72|25555.72|10
1733986590000|2024-12-12 06:56:30|25795.9|25715.9|25797.88|25717.88|25797.88|25717.88|25795.87|25715.87|10
1734124060000|2024-12-13 21:07:40|25635.28|25555.28|25633.94|25553.94|25635.47|25555.47|25633.94|25553.94|10
1733986600000|2024-12-12 06:56:40|25797.53|25717.53|25796.78|25716.78|25797.53|25717.53|25796.78|25716.78|9
1734124070000|2024-12-13 21:07:50|25633.91|25553.91|25627.45|25547.45|25634.01|25554.01|25627.34|25547.34|10
1733986610000|2024-12-12 06:56:50|25796.79|25716.79|25798.81|25718.81|25798.81|25718.81|25796.47|25716.47|10
1734124080000|2024-12-13 21:08:00|25627.13|25547.13|25626.69|25546.69|25627.88|25547.88|25626.69|25546.69|10
1733986620000|2024-12-12 06:57:00|25801.99|25721.99|25809.79|25729.79|25809.79|25729.79|25799.9|25719.9|10
1734124090000|2024-12-13 21:08:10|25626.23|25546.23|25627.87|25547.87|25627.87|25547.87|25626.23|25546.23|8
1733986630000|2024-12-12 06:57:10|25810.34|25730.34|25813.5|25733.5|25813.68|25733.68|25810.34|25730.34|10
1734124100000|2024-12-13 21:08:20|25627.86|25547.86|25628.17|25548.17|25628.81|25548.81|25627.86|25547.86|10
1733986640000|2024-12-12 06:57:20|25813.47|25733.47|25812.09|25732.09|25813.76|25733.76|25812.09|25732.09|9
1734124110000|2024-12-13 21:08:30|25627.43|25547.43|25627.57|25547.57|25627.57|25547.57|25627.43|25547.43|9
1733986650000|2024-12-12 06:57:30|25811.85|25731.85|25815.53|25735.53|25815.53|25735.53|25811.85|25731.85|10
1734124120000|2024-12-13 21:08:40|25626.87|25546.87|25624.93|25544.93|25626.87|25546.87|25624.86|25544.86|10
1733986660000|2024-12-12 06:57:40|25815.58|25735.58|25815.6|25735.6|25815.95|25735.95|25815.48|25735.48|10
1734124130000|2024-12-13 21:08:50|25625.24|25545.24|25627.3|25547.3|25627.52|25547.52|25625.24|25545.24|10
1733986670000|2024-12-12 06:57:50|25816.24|25736.24|25817.3|25737.3|25817.3|25737.3|25816.24|25736.24|9
1734124140000|2024-12-13 21:09:00|25627.19|25547.19|25627.79|25547.79|25627.79|25547.79|25626.77|25546.77|9
1733986680000|2024-12-12 06:58:00|25818.34|25738.34|25816.93|25736.93|25818.5|25738.5|25816.66|25736.66|9
1734124150000|2024-12-13 21:09:10|25627.92|25547.92|25628.4|25548.4|25628.52|25548.52|25627.86|25547.86|9
1733986690000|2024-12-12 06:58:10|25816.73|25736.73|25815.35|25735.35|25816.73|25736.73|25815.01|25735.01|10
1734124160000|2024-12-13 21:09:20|25628.27|25548.27|25628.45|25548.45|25628.49|25548.49|25628.25|25548.25|10
1733986700000|2024-12-12 06:58:20|25815.14|25735.14|25816.63|25736.63|25816.7|25736.7|25815.14|25735.14|10
1734124170000|2024-12-13 21:09:30|25628.4|25548.4|25627.83|25547.83|25628.51|25548.51|25627.83|25547.83|9
1733986710000|2024-12-12 06:58:30|25817.88|25737.88|25817.92|25737.92|25818.18|25738.18|25817.18|25737.18|10
1734124180000|2024-12-13 21:09:40|25627.68|25547.68|25627.19|25547.19|25627.68|25547.68|25627.11|25547.11|9
1733986720000|2024-12-12 06:58:40|25817.42|25737.42|25815.54|25735.54|25817.42|25737.42|25815.18|25735.18|9
1734124190000|2024-12-13 21:09:50|25626.39|25546.39|25625.36|25545.36|25626.39|25546.39|25625.07|25545.07|10
1733986730000|2024-12-12 06:58:50|25815.55|25735.55|25815.5|25735.5|25815.65|25735.65|25815.29|25735.29|9
1734124200000|2024-12-13 21:10:00|25625.45|25545.45|25623.55|25543.55|25625.61|25545.61|25623.06|25543.06|8
1733986740000|2024-12-12 06:59:00|25816.01|25736.01|25816.43|25736.43|25816.43|25736.43|25815.66|25735.66|8
1734124210000|2024-12-13 21:10:10|25623.32|25543.32|25624.56|25544.56|25624.57|25544.57|25623.32|25543.32|10
1733986750000|2024-12-12 06:59:10|25816.38|25736.38|25817.24|25737.24|25817.91|25737.91|25816.38|25736.38|10
1734124220000|2024-12-13 21:10:20|25623.59|25543.59|25620.65|25540.65|25623.59|25543.59|25620.56|25540.56|10
1733986760000|2024-12-12 06:59:20|25816.95|25736.95|25817.02|25737.02|25817.09|25737.09|25816.6|25736.6|10
1734124230000|2024-12-13 21:10:30|25620.78|25540.78|25629.4|25549.4|25629.43|25549.43|25620.73|25540.73|9
1733986770000|2024-12-12 06:59:30|25816.57|25736.57|25815.77|25735.77|25817.06|25737.06|25815.77|25735.77|10
1734124240000|2024-12-13 21:10:40|25629.5|25549.5|25629.66|25549.66|25629.66|25549.66|25629.48|25549.48|8
1733986780000|2024-12-12 06:59:40|25816.69|25736.69|25819.6|25739.6|25819.6|25739.6|25815.91|25735.91|10
1734124250000|2024-12-13 21:10:50|25629.92|25549.92|25629.68|25549.68|25630.36|25550.36|25629.68|25549.68|10
1733986790000|2024-12-12 06:59:50|25819.31|25739.31|25819.68|25739.68|25819.68|25739.68|25818.49|25738.49|10
1734124260000|2024-12-13 21:11:00|25630.55|25550.55|25633.25|25553.25|25633.56|25553.56|25630.55|25550.55|10
1733986800000|2024-12-12 07:00:00|25820.76|25740.76|25824.83|25744.83|25824.85|25744.85|25820.76|25740.76|10
1734124270000|2024-12-13 21:11:10|25633.89|25553.89|25631.57|25551.57|25633.89|25553.89|25631.21|25551.21|10
1733986810000|2024-12-12 07:00:10|25824.54|25744.54|25825.04|25745.04|25825.04|25745.04|25822.89|25742.89|10
1734124280000|2024-12-13 21:11:20|25631.82|25551.82|25631.19|25551.19|25631.84|25551.84|25630.98|25550.98|9
1733986820000|2024-12-12 07:00:20|25824.06|25744.06|25825.02|25745.02|25825.02|25745.02|25823.26|25743.26|10
1734124290000|2024-12-13 21:11:30|25631.23|25551.23|25631.2|25551.2|25631.5|25551.5|25630.96|25550.96|8
1733986830000|2024-12-12 07:00:30|25824.89|25744.89|25829.06|25749.06|25829.06|25749.06|25824.89|25744.89|10
1734124300000|2024-12-13 21:11:40|25631.81|25551.81|25633.77|25553.77|25633.77|25553.77|25631.81|25551.81|10
1733986840000|2024-12-12 07:00:40|25828.33|25748.33|25827.73|25747.73|25829.39|25749.39|25827.73|25747.73|9
1734124310000|2024-12-13 21:11:50|25633.83|25553.83|25637|25557|25637|25557|25633.83|25553.83|10
1733986850000|2024-12-12 07:00:50|25827.9|25747.9|25828.86|25748.86|25829.36|25749.36|25827.9|25747.9|10
1734124320000|2024-12-13 21:12:00|25637.15|25557.15|25636.65|25556.65|25637.2|25557.2|25636.02|25556.02|10
1733986860000|2024-12-12 07:01:00|25828.68|25748.68|25827.15|25747.15|25828.68|25748.68|25827.15|25747.15|10
1734124330000|2024-12-13 21:12:10|25636.58|25556.58|25636.52|25556.52|25636.62|25556.62|25636.52|25556.52|8
1733986870000|2024-12-12 07:01:10|25827.23|25747.23|25825.38|25745.38|25827.8|25747.8|25822.96|25742.96|10
1734124340000|2024-12-13 21:12:20|25636.53|25556.53|25635.45|25555.45|25636.54|25556.54|25635.41|25555.41|9
1733986880000|2024-12-12 07:01:20|25825.62|25745.62|25830.89|25750.89|25830.89|25750.89|25825.62|25745.62|10
1734124350000|2024-12-13 21:12:30|25635.14|25555.14|25634.02|25554.02|25635.14|25555.14|25633.78|25553.78|10
1733986890000|2024-12-12 07:01:30|25830.76|25750.76|25828.73|25748.73|25831.36|25751.36|25828.73|25748.73|10
1734124360000|2024-12-13 21:12:40|25634|25554|25633.84|25553.84|25634.01|25554.01|25632.9|25552.9|10
1733986900000|2024-12-12 07:01:40|25828.71|25748.71|25822.88|25742.88|25828.71|25748.71|25822.88|25742.88|10
1734124370000|2024-12-13 21:12:50|25633.88|25553.88|25634.15|25554.15|25634.75|25554.75|25633.83|25553.83|10
1733986910000|2024-12-12 07:01:50|25820.69|25740.69|25818.01|25738.01|25820.69|25740.69|25817.31|25737.31|10
1734124380000|2024-12-13 21:13:00|25634.29|25554.29|25631.01|25551.01|25634.56|25554.56|25631.01|25551.01|10
1733986920000|2024-12-12 07:02:00|25817.69|25737.69|25819.53|25739.53|25819.53|25739.53|25817.66|25737.66|10
1734124390000|2024-12-13 21:13:10|25630.19|25550.19|25626.64|25546.64|25630.19|25550.19|25626.64|25546.64|10
1733986930000|2024-12-12 07:02:10|25819.74|25739.74|25818.59|25738.59|25819.74|25739.74|25817.59|25737.59|10
1734124400000|2024-12-13 21:13:20|25626.48|25546.48|25628.14|25548.14|25628.14|25548.14|25626.48|25546.48|10
1733986940000|2024-12-12 07:02:20|25817.66|25737.66|25814.64|25734.64|25817.66|25737.66|25814.64|25734.64|10
1734124410000|2024-12-13 21:13:30|25620.28|25540.28|25620.69|25540.69|25620.74|25540.74|25620.2|25540.2|9
1733986950000|2024-12-12 07:02:30|25814.85|25734.85|25817.37|25737.37|25817.37|25737.37|25814.85|25734.85|10
1734124420000|2024-12-13 21:13:40|25620.78|25540.78|25621.09|25541.09|25621.18|25541.18|25620.78|25540.78|10
1733986960000|2024-12-12 07:02:40|25817.51|25737.51|25816.06|25736.06|25817.51|25737.51|25816.06|25736.06|10
1734124430000|2024-12-13 21:13:50|25621.08|25541.08|25621.2|25541.2|25621.28|25541.28|25621.05|25541.05|9
1733986970000|2024-12-12 07:02:50|25816.12|25736.12|25818.41|25738.41|25818.41|25738.41|25815.95|25735.95|10
1734124440000|2024-12-13 21:14:00|25621.28|25541.28|25621.41|25541.41|25621.91|25541.91|25621.26|25541.26|10
1733986980000|2024-12-12 07:03:00|25818.59|25738.59|25822.89|25742.89|25822.89|25742.89|25818.59|25738.59|10
1734124450000|2024-12-13 21:14:10|25621.34|25541.34|25622.28|25542.28|25622.28|25542.28|25621.03|25541.03|10
1733986990000|2024-12-12 07:03:10|25823.26|25743.26|25827.39|25747.39|25827.99|25747.99|25823.26|25743.26|10
1734124460000|2024-12-13 21:14:20|25622.53|25542.53|25625.28|25545.28|25625.28|25545.28|25622.53|25542.53|10
1733987000000|2024-12-12 07:03:20|25827.64|25747.64|25826.69|25746.69|25827.64|25747.64|25826.37|25746.37|10
1734124470000|2024-12-13 21:14:30|25625.61|25545.61|25626.67|25546.67|25626.67|25546.67|25625.61|25545.61|10
1733987010000|2024-12-12 07:03:30|25826.6|25746.6|25827.38|25747.38|25827.47|25747.47|25826.6|25746.6|10
1734124480000|2024-12-13 21:14:40|25626.96|25546.96|25628.29|25548.29|25628.29|25548.29|25626.96|25546.96|10
1733987020000|2024-12-12 07:03:40|25827.77|25747.77|25834.49|25754.49|25834.49|25754.49|25827.77|25747.77|10
1734124490000|2024-12-13 21:14:50|25628.76|25548.76|25629.17|25549.17|25630.1|25550.1|25628.75|25548.75|10
1733987030000|2024-12-12 07:03:50|25834.82|25754.82|25837.63|25757.63|25837.83|25757.83|25834.82|25754.82|9
1734124500000|2024-12-13 21:15:00|25629.45|25549.45|25629.79|25549.79|25629.79|25549.79|25629.02|25549.02|10
1733987040000|2024-12-12 07:04:00|25838.03|25758.03|25839.35|25759.35|25840.11|25760.11|25838.03|25758.03|10
1734124510000|2024-12-13 21:15:10|25629.41|25549.41|25628|25548|25629.61|25549.61|25628|25548|10
1733987050000|2024-12-12 07:04:10|25839.44|25759.44|25841.33|25761.33|25841.33|25761.33|25839.35|25759.35|9
1734124520000|2024-12-13 21:15:20|25628.94|25548.94|25629.35|25549.35|25629.39|25549.39|25628.52|25548.52|10
1733987060000|2024-12-12 07:04:20|25841.95|25761.95|25845.21|25765.21|25845.21|25765.21|25841.95|25761.95|10
1734124530000|2024-12-13 21:15:30|25629.54|25549.54|25629.44|25549.44|25629.57|25549.57|25627.86|25547.86|9
1733987070000|2024-12-12 07:04:30|25845.59|25765.59|25847.01|25767.01|25847.22|25767.22|25845.59|25765.59|10
1734124540000|2024-12-13 21:15:40|25629.56|25549.56|25629.02|25549.02|25629.85|25549.85|25629.02|25549.02|10
1733987080000|2024-12-12 07:04:40|25847.02|25767.02|25845.79|25765.79|25847.02|25767.02|25844.96|25764.96|10
1734124550000|2024-12-13 21:15:50|25628.86|25548.86|25630.57|25550.57|25630.66|25550.66|25628.81|25548.81|8
1733987090000|2024-12-12 07:04:50|25846.02|25766.02|25848.08|25768.08|25848.08|25768.08|25846.02|25766.02|10
1734124560000|2024-12-13 21:16:00|25630.17|25550.17|25628.83|25548.83|25630.3|25550.3|25628.58|25548.58|10
1733987100000|2024-12-12 07:05:00|25847.62|25767.62|25844.12|25764.12|25847.62|25767.62|25843.8|25763.8|10
1734124570000|2024-12-13 21:16:10|25628.76|25548.76|25631.08|25551.08|25631.08|25551.08|25627.87|25547.87|9
1733987110000|2024-12-12 07:05:10|25843.85|25763.85|25848.8|25768.8|25848.8|25768.8|25843.85|25763.85|10
1734124580000|2024-12-13 21:16:20|25631.68|25551.68|25633.91|25553.91|25633.91|25553.91|25631.68|25551.68|10
1733987120000|2024-12-12 07:05:20|25850.18|25770.18|25852.11|25772.11|25852.11|25772.11|25850.16|25770.16|10
1734124590000|2024-12-13 21:16:30|25634.38|25554.38|25636.02|25556.02|25636.02|25556.02|25634.38|25554.38|8
1733987130000|2024-12-12 07:05:30|25852.32|25772.32|25851.51|25771.51|25852.99|25772.99|25851.51|25771.51|10
1733987140000|2024-12-12 07:05:40|25851.83|25771.83|25852.87|25772.87|25853.72|25773.72|25851.83|25771.83|10
1733987150000|2024-12-12 07:05:50|25854.55|25774.55|25855.4|25775.4|25855.4|25775.4|25853.35|25773.35|9
1733987160000|2024-12-12 07:06:00|25855.57|25775.57|25852.54|25772.54|25855.61|25775.61|25852.54|25772.54|10
1733987170000|2024-12-12 07:06:10|25851.29|25771.29|25851.77|25771.77|25851.77|25771.77|25850.38|25770.38|10
1733987180000|2024-12-12 07:06:20|25852.02|25772.02|25851.78|25771.78|25852.05|25772.05|25851.72|25771.72|9
1733987190000|2024-12-12 07:06:30|25852.05|25772.05|25850.26|25770.26|25852.08|25772.08|25850.26|25770.26|9
1733987200000|2024-12-12 07:06:40|25850.22|25770.22|25848.18|25768.18|25850.25|25770.25|25848.18|25768.18|9
1733987210000|2024-12-12 07:06:50|25848.15|25768.15|25846.52|25766.52|25848.15|25768.15|25846.52|25766.52|9
1733987220000|2024-12-12 07:07:00|25846.55|25766.55|25846.99|25766.99|25847.84|25767.84|25846.55|25766.55|10
1733987230000|2024-12-12 07:07:10|25846.72|25766.72|25843.72|25763.72|25846.86|25766.86|25843.69|25763.69|10
1733987240000|2024-12-12 07:07:20|25843.71|25763.71|25845.63|25765.63|25845.63|25765.63|25842.05|25762.05|9
1733987250000|2024-12-12 07:07:30|25845.62|25765.62|25844.38|25764.38|25845.9|25765.9|25844.38|25764.38|10
1733987260000|2024-12-12 07:07:40|25844.44|25764.44|25845.53|25765.53|25845.8|25765.8|25844.44|25764.44|9
1733987270000|2024-12-12 07:07:50|25845.8|25765.8|25844.64|25764.64|25845.8|25765.8|25844.63|25764.63|9
1733987280000|2024-12-12 07:08:00|25844.47|25764.47|25844.61|25764.61|25845.54|25765.54|25844.33|25764.33|10
1733987290000|2024-12-12 07:08:10|25845.2|25765.2|25846.38|25766.38|25846.64|25766.64|25845.2|25765.2|9
1733987300000|2024-12-12 07:08:20|25846.46|25766.46|25845.97|25765.97|25846.63|25766.63|25845.69|25765.69|10
1733987310000|2024-12-12 07:08:30|25845.85|25765.85|25847.58|25767.58|25847.58|25767.58|25845.85|25765.85|10
1733987320000|2024-12-12 07:08:40|25847.74|25767.74|25848.37|25768.37|25848.37|25768.37|25847.32|25767.32|10
1733987330000|2024-12-12 07:08:50|25848.28|25768.28|25844.49|25764.49|25848.28|25768.28|25844.49|25764.49|10
1733987340000|2024-12-12 07:09:00|25844.4|25764.4|25844|25764|25844.44|25764.44|25843.53|25763.53|8
1733987350000|2024-12-12 07:09:10|25844.08|25764.08|25842.5|25762.5|25844.16|25764.16|25842.5|25762.5|9
1733987360000|2024-12-12 07:09:20|25841.98|25761.98|25838.69|25758.69|25842.22|25762.22|25838.3|25758.3|9
1733987370000|2024-12-12 07:09:30|25838.75|25758.75|25838.31|25758.31|25839.7|25759.7|25838.31|25758.31|10
1733987380000|2024-12-12 07:09:40|25838.22|25758.22|25836.26|25756.26|25838.78|25758.78|25836.26|25756.26|10
1733987390000|2024-12-12 07:09:50|25835.68|25755.68|25834.98|25754.98|25835.93|25755.93|25834.98|25754.98|9
1733987400000|2024-12-12 07:10:00|25834.68|25754.68|25834.29|25754.29|25834.68|25754.68|25834|25754|10
1733987410000|2024-12-12 07:10:10|25834.39|25754.39|25835.45|25755.45|25835.47|25755.47|25834.39|25754.39|10
1733987420000|2024-12-12 07:10:20|25835.13|25755.13|25833.34|25753.34|25835.13|25755.13|25833.34|25753.34|9
1733987430000|2024-12-12 07:10:30|25832.51|25752.51|25832.22|25752.22|25832.93|25752.93|25831.49|25751.49|10
1733987440000|2024-12-12 07:10:40|25832.28|25752.28|25829.59|25749.59|25832.28|25752.28|25829.59|25749.59|10
1733987450000|2024-12-12 07:10:50|25829.92|25749.92|25825.89|25745.89|25830.21|25750.21|25825.89|25745.89|10
1733987460000|2024-12-12 07:11:00|25825.71|25745.71|25818.87|25738.87|25825.8|25745.8|25818.87|25738.87|10
1733987470000|2024-12-12 07:11:10|25818.71|25738.71|25819.94|25739.94|25819.94|25739.94|25818.24|25738.24|10
1733987480000|2024-12-12 07:11:20|25819.69|25739.69|25822.01|25742.01|25822.08|25742.08|25819.69|25739.69|9
1733987490000|2024-12-12 07:11:30|25821.96|25741.96|25822.08|25742.08|25823.67|25743.67|25821.95|25741.95|9
1733987500000|2024-12-12 07:11:40|25821.81|25741.81|25819.31|25739.31|25821.81|25741.81|25819|25739|9
1733987510000|2024-12-12 07:11:50|25819.59|25739.59|25819.38|25739.38|25819.67|25739.67|25819.33|25739.33|9
1733987520000|2024-12-12 07:12:00|25819.33|25739.33|25814.18|25734.18|25819.54|25739.54|25814.18|25734.18|9
1733987530000|2024-12-12 07:12:10|25813.83|25733.83|25813.45|25733.45|25815.18|25735.18|25812.93|25732.93|10
1733987540000|2024-12-12 07:12:20|25813.86|25733.86|25811.56|25731.56|25814.01|25734.01|25811.36|25731.36|10
1733987550000|2024-12-12 07:12:30|25811.5|25731.5|25812.6|25732.6|25812.97|25732.97|25811.48|25731.48|10
1733987560000|2024-12-12 07:12:40|25812.52|25732.52|25812.97|25732.97|25812.97|25732.97|25812.48|25732.48|10
1733987570000|2024-12-12 07:12:50|25813.32|25733.32|25813.94|25733.94|25814.08|25734.08|25813.32|25733.32|8
1733987580000|2024-12-12 07:13:00|25813.89|25733.89|25811.09|25731.09|25813.96|25733.96|25811.09|25731.09|10
1733987590000|2024-12-12 07:13:10|25811.18|25731.18|25812.51|25732.51|25812.56|25732.56|25811.14|25731.14|9
1733987600000|2024-12-12 07:13:20|25812.62|25732.62|25813.3|25733.3|25814.4|25734.4|25812.62|25732.62|10
1733987610000|2024-12-12 07:13:30|25813.23|25733.23|25814.01|25734.01|25814.01|25734.01|25812.79|25732.79|9
1733987620000|2024-12-12 07:13:40|25814.13|25734.13|25817.94|25737.94|25817.94|25737.94|25814.13|25734.13|10
1733987630000|2024-12-12 07:13:50|25817.83|25737.83|25817.54|25737.54|25817.87|25737.87|25816.87|25736.87|9
1733987640000|2024-12-12 07:14:00|25817.32|25737.32|25816.38|25736.38|25817.34|25737.34|25815.65|25735.65|10
1733987650000|2024-12-12 07:14:10|25816.19|25736.19|25816.71|25736.71|25816.71|25736.71|25816.04|25736.04|9
1733987660000|2024-12-12 07:14:20|25816.93|25736.93|25819.42|25739.42|25819.44|25739.44|25816.93|25736.93|10
1733987670000|2024-12-12 07:14:30|25819.11|25739.11|25820.18|25740.18|25820.18|25740.18|25818.77|25738.77|10
1733987680000|2024-12-12 07:14:40|25820.38|25740.38|25819.76|25739.76|25820.52|25740.52|25819.35|25739.35|10
1733987690000|2024-12-12 07:14:50|25819.8|25739.8|25821.67|25741.67|25821.67|25741.67|25819.8|25739.8|10
1733987700000|2024-12-12 07:15:00|25821.2|25741.2|25821.99|25741.99|25822.39|25742.39|25821.03|25741.03|10
1733987710000|2024-12-12 07:15:10|25821.93|25741.93|25822.26|25742.26|25822.74|25742.74|25821.66|25741.66|10
1733987720000|2024-12-12 07:15:20|25822.24|25742.24|25822.13|25742.13|25822.24|25742.24|25821.75|25741.75|10
1733987730000|2024-12-12 07:15:30|25822.21|25742.21|25822.42|25742.42|25822.42|25742.42|25822.11|25742.11|9
1733987740000|2024-12-12 07:15:40|25822.35|25742.35|25822.84|25742.84|25822.84|25742.84|25822.27|25742.27|9
1733987750000|2024-12-12 07:15:50|25823.11|25743.11|25822.57|25742.57|25823.15|25743.15|25822.5|25742.5|8
1733987760000|2024-12-12 07:16:00|25822.52|25742.52|25818.71|25738.71|25822.52|25742.52|25818.71|25738.71|7
1733987770000|2024-12-12 07:16:10|25818.15|25738.15|25820.22|25740.22|25820.22|25740.22|25818.15|25738.15|10
1733987780000|2024-12-12 07:16:20|25820.49|25740.49|25822.89|25742.89|25822.89|25742.89|25820.49|25740.49|9
1733987790000|2024-12-12 07:16:30|25823.11|25743.11|25824|25744|25824|25744|25823.11|25743.11|10
1733987800000|2024-12-12 07:16:40|25823.62|25743.62|25829.47|25749.47|25829.47|25749.47|25823.62|25743.62|10
1733987810000|2024-12-12 07:16:50|25829.08|25749.08|25827.16|25747.16|25829.17|25749.17|25827.16|25747.16|10
1733987820000|2024-12-12 07:17:00|25827.47|25747.47|25826.99|25746.99|25827.47|25747.47|25826.79|25746.79|10
1733987830000|2024-12-12 07:17:10|25826.72|25746.72|25828.77|25748.77|25830.34|25750.34|25826.72|25746.72|10
1733987840000|2024-12-12 07:17:20|25828.83|25748.83|25829.88|25749.88|25830.06|25750.06|25828.83|25748.83|10
1733987850000|2024-12-12 07:17:30|25829.65|25749.65|25828.53|25748.53|25830.73|25750.73|25828.09|25748.09|9
1733987860000|2024-12-12 07:17:40|25828.24|25748.24|25827.93|25747.93|25828.24|25748.24|25826.87|25746.87|10
1733987870000|2024-12-12 07:17:50|25828.36|25748.36|25829.41|25749.41|25829.41|25749.41|25828.36|25748.36|10
1733987880000|2024-12-12 07:18:00|25829.9|25749.9|25830.25|25750.25|25830.42|25750.42|25829.63|25749.63|10
1733987890000|2024-12-12 07:18:10|25830.23|25750.23|25830.13|25750.13|25830.29|25750.29|25829.83|25749.83|9
1733987900000|2024-12-12 07:18:20|25829.91|25749.91|25832.19|25752.19|25833.56|25753.56|25829.73|25749.73|10
1733987910000|2024-12-12 07:18:30|25832.24|25752.24|25830.85|25750.85|25832.24|25752.24|25830.74|25750.74|10
1733987920000|2024-12-12 07:18:40|25831.15|25751.15|25830.73|25750.73|25831.15|25751.15|25830.61|25750.61|10
1733987930000|2024-12-12 07:18:50|25829.26|25749.26|25828.11|25748.11|25829.26|25749.26|25828.09|25748.09|9
1733987940000|2024-12-12 07:19:00|25828.15|25748.15|25828.25|25748.25|25829.03|25749.03|25827.66|25747.66|10
1733987950000|2024-12-12 07:19:10|25828.27|25748.27|25829.85|25749.85|25829.89|25749.89|25828.27|25748.27|10
1733987960000|2024-12-12 07:19:20|25829.79|25749.79|25825.56|25745.56|25830.09|25750.09|25825.56|25745.56|10
1733987970000|2024-12-12 07:19:30|25825.5|25745.5|25827.16|25747.16|25827.16|25747.16|25825.48|25745.48|9
1733987980000|2024-12-12 07:19:40|25826.64|25746.64|25827.44|25747.44|25827.44|25747.44|25825.93|25745.93|9
1733987990000|2024-12-12 07:19:50|25828.32|25748.32|25828.89|25748.89|25829.18|25749.18|25828.3|25748.3|9
1733988000000|2024-12-12 07:20:00|25828.84|25748.84|25832.7|25752.7|25832.7|25752.7|25828.84|25748.84|9
1733988010000|2024-12-12 07:20:10|25833.34|25753.34|25841.63|25761.63|25841.63|25761.63|25833.34|25753.34|10
1733988020000|2024-12-12 07:20:20|25841.51|25761.51|25844.57|25764.57|25844.58|25764.58|25841.51|25761.51|10
1733988030000|2024-12-12 07:20:30|25845.02|25765.02|25844.41|25764.41|25845.02|25765.02|25844.41|25764.41|10
1733988040000|2024-12-12 07:20:40|25844.39|25764.39|25849.86|25769.86|25849.86|25769.86|25844.31|25764.31|9
1733988050000|2024-12-12 07:20:50|25850.03|25770.03|25851.63|25771.63|25853.33|25773.33|25850.03|25770.03|10
1733988060000|2024-12-12 07:21:00|25851.44|25771.44|25852.51|25772.51|25853.28|25773.28|25851.07|25771.07|10
1733988070000|2024-12-12 07:21:10|25852.36|25772.36|25851.3|25771.3|25852.36|25772.36|25851.3|25771.3|10
1733988080000|2024-12-12 07:21:20|25851.67|25771.67|25853.55|25773.55|25853.55|25773.55|25851.67|25771.67|10
1733988090000|2024-12-12 07:21:30|25854.14|25774.14|25856.04|25776.04|25856.04|25776.04|25853.93|25773.93|10
1733988100000|2024-12-12 07:21:40|25855.72|25775.72|25858.62|25778.62|25858.62|25778.62|25855.23|25775.23|10
1733988110000|2024-12-12 07:21:50|25858.15|25778.15|25860.08|25780.08|25861.64|25781.64|25858.15|25778.15|10
1733988120000|2024-12-12 07:22:00|25860.14|25780.14|25861.87|25781.87|25861.87|25781.87|25860.03|25780.03|9
1733988130000|2024-12-12 07:22:10|25862.09|25782.09|25862.43|25782.43|25862.81|25782.81|25862.09|25782.09|10
1733988140000|2024-12-12 07:22:20|25862.41|25782.41|25860.63|25780.63|25862.41|25782.41|25860.48|25780.48|10
1733988150000|2024-12-12 07:22:30|25860.51|25780.51|25860.14|25780.14|25860.51|25780.51|25860.14|25780.14|10
1733988160000|2024-12-12 07:22:40|25860.64|25780.64|25861.68|25781.68|25862.16|25782.16|25860.64|25780.64|10
1733988170000|2024-12-12 07:22:50|25861.67|25781.67|25860.58|25780.58|25862.05|25782.05|25860.58|25780.58|10
1733988180000|2024-12-12 07:23:00|25852.51|25772.51|25852.2|25772.2|25852.63|25772.63|25852.2|25772.2|10
1733988190000|2024-12-12 07:23:10|25852|25772|25852.74|25772.74|25852.74|25772.74|25851.82|25771.82|9
1733988200000|2024-12-12 07:23:20|25852.73|25772.73|25864.18|25784.18|25864.18|25784.18|25851.68|25771.68|10
1733988210000|2024-12-12 07:23:30|25864.08|25784.08|25865.71|25785.71|25865.71|25785.71|25864.08|25784.08|9
1733988220000|2024-12-12 07:23:40|25865.69|25785.69|25867.42|25787.42|25867.42|25787.42|25865.69|25785.69|10
1733988230000|2024-12-12 07:23:50|25868.28|25788.28|25865.14|25785.14|25870.61|25790.61|25864.56|25784.56|10
1733988240000|2024-12-12 07:24:00|25865.9|25785.9|25868.41|25788.41|25868.41|25788.41|25865.63|25785.63|10
1733988250000|2024-12-12 07:24:10|25868.42|25788.42|25876.38|25796.38|25876.93|25796.93|25868.42|25788.42|9
1733988260000|2024-12-12 07:24:20|25876.42|25796.42|25876.81|25796.81|25876.81|25796.81|25875.87|25795.87|10
1733988270000|2024-12-12 07:24:30|25876.56|25796.56|25874.58|25794.58|25876.56|25796.56|25874.58|25794.58|10
1733988280000|2024-12-12 07:24:40|25874.54|25794.54|25875.37|25795.37|25875.37|25795.37|25874.3|25794.3|10
1733988290000|2024-12-12 07:24:50|25875.49|25795.49|25876.74|25796.74|25876.76|25796.76|25875.49|25795.49|10
1733988300000|2024-12-12 07:25:00|25877.07|25797.07|25874.7|25794.7|25877.09|25797.09|25874.7|25794.7|10
1733988310000|2024-12-12 07:25:10|25874.56|25794.56|25874.18|25794.18|25875.1|25795.1|25874.12|25794.12|10
1733988320000|2024-12-12 07:25:20|25874.04|25794.04|25876.7|25796.7|25876.7|25796.7|25873.99|25793.99|10
1733988330000|2024-12-12 07:25:30|25876.58|25796.58|25876.91|25796.91|25876.91|25796.91|25876.25|25796.25|10
1733988340000|2024-12-12 07:25:40|25877.12|25797.12|25869.55|25789.55|25878.06|25798.06|25869.53|25789.53|10
1733988350000|2024-12-12 07:25:50|25869.28|25789.28|25873|25793|25873|25793|25869|25789|10
1733988360000|2024-12-12 07:26:00|25872.71|25792.71|25868.36|25788.36|25873.11|25793.11|25868.33|25788.33|10
1733988370000|2024-12-12 07:26:10|25868.3|25788.3|25873.51|25793.51|25873.51|25793.51|25867.27|25787.27|10
1733988380000|2024-12-12 07:26:20|25873.46|25793.46|25874.3|25794.3|25874.3|25794.3|25873.31|25793.31|10
1733988390000|2024-12-12 07:26:30|25874.48|25794.48|25871.88|25791.88|25874.69|25794.69|25871.88|25791.88|10
1733988400000|2024-12-12 07:26:40|25871.53|25791.53|25871.43|25791.43|25871.58|25791.58|25870.97|25790.97|9
1733988410000|2024-12-12 07:26:50|25871.32|25791.32|25869.81|25789.81|25871.32|25791.32|25869.77|25789.77|10
1733988420000|2024-12-12 07:27:00|25869.5|25789.5|25866.25|25786.25|25869.5|25789.5|25865.79|25785.79|10
1733988430000|2024-12-12 07:27:10|25866.01|25786.01|25865.23|25785.23|25866.02|25786.02|25865.17|25785.17|10
1733988440000|2024-12-12 07:27:20|25865.15|25785.15|25863.89|25783.89|25865.22|25785.22|25863.87|25783.87|10
1733988450000|2024-12-12 07:27:30|25863.88|25783.88|25864.44|25784.44|25864.48|25784.48|25863.8|25783.8|9
1733988460000|2024-12-12 07:27:40|25864.52|25784.52|25865.99|25785.99|25865.99|25785.99|25864.46|25784.46|10
1733988470000|2024-12-12 07:27:50|25866.2|25786.2|25866.02|25786.02|25866.26|25786.26|25864.97|25784.97|10
1733988480000|2024-12-12 07:28:00|25866.4|25786.4|25866.04|25786.04|25866.57|25786.57|25865.98|25785.98|10
1733988490000|2024-12-12 07:28:10|25864.97|25784.97|25866.75|25786.75|25866.75|25786.75|25864.85|25784.85|10
1733988500000|2024-12-12 07:28:20|25866.86|25786.86|25868.43|25788.43|25868.43|25788.43|25866.86|25786.86|10
1733988510000|2024-12-12 07:28:30|25868.26|25788.26|25868.94|25788.94|25868.94|25788.94|25868.26|25788.26|9
1733988520000|2024-12-12 07:28:40|25869.04|25789.04|25869.61|25789.61|25869.94|25789.94|25868.89|25788.89|10
1733988530000|2024-12-12 07:28:50|25869.86|25789.86|25868.65|25788.65|25869.86|25789.86|25868.65|25788.65|10
1733988540000|2024-12-12 07:29:00|25868.66|25788.66|25869.12|25789.12|25869.19|25789.19|25868.66|25788.66|10
1733988550000|2024-12-12 07:29:10|25868.71|25788.71|25868.44|25788.44|25868.71|25788.71|25868.02|25788.02|10
1733988560000|2024-12-12 07:29:20|25867.65|25787.65|25867.78|25787.78|25867.78|25787.78|25866.95|25786.95|10
1733988570000|2024-12-12 07:29:30|25867.89|25787.89|25866.8|25786.8|25867.89|25787.89|25866.8|25786.8|10
1733988580000|2024-12-12 07:29:40|25866.79|25786.79|25866.35|25786.35|25866.79|25786.79|25865.94|25785.94|10
1733988590000|2024-12-12 07:29:50|25866.16|25786.16|25864.62|25784.62|25866.72|25786.72|25864.53|25784.53|10
1733988600000|2024-12-12 07:30:00|25864.52|25784.52|25863.05|25783.05|25864.52|25784.52|25863.05|25783.05|10
1733988610000|2024-12-12 07:30:10|25862.86|25782.86|25864.43|25784.43|25864.43|25784.43|25862.79|25782.79|10
1733988620000|2024-12-12 07:30:20|25864.44|25784.44|25864.02|25784.02|25864.63|25784.63|25863.52|25783.52|10
1733988630000|2024-12-12 07:30:30|25864.2|25784.2|25866.46|25786.46|25866.46|25786.46|25864.2|25784.2|10
1733988640000|2024-12-12 07:30:40|25866.51|25786.51|25867.22|25787.22|25867.5|25787.5|25866.51|25786.51|10
1733988650000|2024-12-12 07:30:50|25867.26|25787.26|25867.68|25787.68|25867.68|25787.68|25866.75|25786.75|10
1733988660000|2024-12-12 07:31:00|25867.5|25787.5|25864.87|25784.87|25867.75|25787.75|25864.64|25784.64|10
1733988670000|2024-12-12 07:31:10|25864.2|25784.2|25861.66|25781.66|25864.2|25784.2|25861.66|25781.66|10
1733988680000|2024-12-12 07:31:20|25861.74|25781.74|25861.2|25781.2|25861.74|25781.74|25861.03|25781.03|10
1733988690000|2024-12-12 07:31:30|25861.14|25781.14|25859.35|25779.35|25861.14|25781.14|25859.35|25779.35|10
1733988700000|2024-12-12 07:31:40|25859.02|25779.02|25854.75|25774.75|25859.02|25779.02|25854.42|25774.42|10
1733988710000|2024-12-12 07:31:50|25855.85|25775.85|25858.65|25778.65|25858.65|25778.65|25855.85|25775.85|10
1733988720000|2024-12-12 07:32:00|25857.83|25777.83|25857.6|25777.6|25858.01|25778.01|25856.74|25776.74|10
1733988730000|2024-12-12 07:32:10|25857.65|25777.65|25857|25777|25857.65|25777.65|25857|25777|10
1733988740000|2024-12-12 07:32:20|25857.08|25777.08|25857.25|25777.25|25857.83|25777.83|25856.74|25776.74|10
1733988750000|2024-12-12 07:32:30|25857.41|25777.41|25858.34|25778.34|25858.34|25778.34|25855.93|25775.93|10
1733988760000|2024-12-12 07:32:40|25859.01|25779.01|25855.7|25775.7|25859.01|25779.01|25855.7|25775.7|10
1733988770000|2024-12-12 07:32:50|25854.61|25774.61|25853.55|25773.55|25854.61|25774.61|25852.7|25772.7|9
1733988780000|2024-12-12 07:33:00|25852.77|25772.77|25850.58|25770.58|25852.77|25772.77|25850.58|25770.58|10
1733988790000|2024-12-12 07:33:10|25850.84|25770.84|25851.49|25771.49|25851.86|25771.86|25850.84|25770.84|10
1733988800000|2024-12-12 07:33:20|25851.42|25771.42|25850.25|25770.25|25851.42|25771.42|25850.2|25770.2|10
1733988810000|2024-12-12 07:33:30|25850.01|25770.01|25846.81|25766.81|25850.65|25770.65|25846.81|25766.81|10
1733988820000|2024-12-12 07:33:40|25846.39|25766.39|25847.09|25767.09|25847.09|25767.09|25846.06|25766.06|10
1733988830000|2024-12-12 07:33:50|25848.22|25768.22|25848.52|25768.52|25848.76|25768.76|25847.38|25767.38|10
1733988840000|2024-12-12 07:34:00|25847.92|25767.92|25846.92|25766.92|25847.92|25767.92|25845.6|25765.6|10
1733988850000|2024-12-12 07:34:10|25846.9|25766.9|25848.59|25768.59|25848.89|25768.89|25846.9|25766.9|10
1733988860000|2024-12-12 07:34:20|25848.73|25768.73|25849.29|25769.29|25849.29|25769.29|25847.41|25767.41|10
1733988870000|2024-12-12 07:34:30|25849.4|25769.4|25847.09|25767.09|25849.46|25769.46|25847.08|25767.08|10
1733988880000|2024-12-12 07:34:40|25847.24|25767.24|25847.94|25767.94|25848.71|25768.71|25847.08|25767.08|10
1733988890000|2024-12-12 07:34:50|25847.76|25767.76|25843.43|25763.43|25847.76|25767.76|25843.43|25763.43|10
1733988900000|2024-12-12 07:35:00|25842.93|25762.93|25839.97|25759.97|25842.93|25762.93|25839.97|25759.97|9
1733988910000|2024-12-12 07:35:10|25839.39|25759.39|25832.56|25752.56|25839.39|25759.39|25832.56|25752.56|10
1733988920000|2024-12-12 07:35:20|25832.24|25752.24|25828.63|25748.63|25832.25|25752.25|25828.63|25748.63|10
1733988930000|2024-12-12 07:35:30|25828.65|25748.65|25823.52|25743.52|25828.78|25748.78|25823.52|25743.52|10
1733988940000|2024-12-12 07:35:40|25822.59|25742.59|25818.85|25738.85|25822.59|25742.59|25818.85|25738.85|10
1733988950000|2024-12-12 07:35:50|25818.6|25738.6|25815.52|25735.52|25818.6|25738.6|25815.52|25735.52|10
1733988960000|2024-12-12 07:36:00|25815.17|25735.17|25811.78|25731.78|25815.17|25735.17|25811.78|25731.78|10
1733988970000|2024-12-12 07:36:10|25811.87|25731.87|25802.35|25722.35|25811.87|25731.87|25802.35|25722.35|9
1733988980000|2024-12-12 07:36:20|25801.03|25721.03|25784.79|25704.79|25801.03|25721.03|25784.79|25704.79|10
1733988990000|2024-12-12 07:36:30|25785.41|25705.41|25777.5|25697.5|25785.41|25705.41|25777.5|25697.5|10
1733989000000|2024-12-12 07:36:40|25776.68|25696.68|25767.07|25687.07|25776.68|25696.68|25767.07|25687.07|10
1733989010000|2024-12-12 07:36:50|25767.16|25687.16|25769.74|25689.74|25769.74|25689.74|25767.16|25687.16|10
1733989020000|2024-12-12 07:37:00|25769.96|25689.96|25764.53|25684.53|25769.96|25689.96|25764.53|25684.53|10
1733989030000|2024-12-12 07:37:10|25761.67|25681.67|25757.19|25677.19|25762.08|25682.08|25757.19|25677.19|9
1733989040000|2024-12-12 07:37:20|25755.91|25675.91|25755.68|25675.68|25756.14|25676.14|25753.73|25673.73|10
1733989050000|2024-12-12 07:37:30|25756.77|25676.77|25755.61|25675.61|25757.47|25677.47|25755.61|25675.61|10
1733989060000|2024-12-12 07:37:40|25756.12|25676.12|25760.37|25680.37|25760.37|25680.37|25756.12|25676.12|10
1733989070000|2024-12-12 07:37:50|25760.96|25680.96|25764.08|25684.08|25764.13|25684.13|25760.96|25680.96|10
1733989080000|2024-12-12 07:38:00|25763.97|25683.97|25767.21|25687.21|25767.21|25687.21|25763.97|25683.97|10
1733989090000|2024-12-12 07:38:10|25768.54|25688.54|25774.43|25694.43|25774.43|25694.43|25768.54|25688.54|10
1733989100000|2024-12-12 07:38:20|25774.57|25694.57|25775.18|25695.18|25775.18|25695.18|25774.48|25694.48|10
1733989110000|2024-12-12 07:38:30|25775.11|25695.11|25770.81|25690.81|25775.58|25695.58|25770.81|25690.81|10
1733989120000|2024-12-12 07:38:40|25770.68|25690.68|25770.7|25690.7|25770.76|25690.76|25769.22|25689.22|10
1733989130000|2024-12-12 07:38:50|25770.72|25690.72|25769.21|25689.21|25771.14|25691.14|25769.18|25689.18|10
1733989140000|2024-12-12 07:39:00|25769.82|25689.82|25772.57|25692.57|25772.57|25692.57|25769.82|25689.82|10
1733989150000|2024-12-12 07:39:10|25773.75|25693.75|25777.44|25697.44|25777.67|25697.67|25773.75|25693.75|10
1733989160000|2024-12-12 07:39:20|25777.33|25697.33|25774.35|25694.35|25777.33|25697.33|25774.35|25694.35|10
1733989170000|2024-12-12 07:39:30|25774.3|25694.3|25774.73|25694.73|25775.15|25695.15|25773.43|25693.43|10
1733989180000|2024-12-12 07:39:40|25774.78|25694.78|25775.35|25695.35|25776.03|25696.03|25774.78|25694.78|10
1733989190000|2024-12-12 07:39:50|25775.07|25695.07|25773.72|25693.72|25775.13|25695.13|25773.48|25693.48|10
1733989200000|2024-12-12 07:40:00|25774.18|25694.18|25777.21|25697.21|25777.21|25697.21|25774.18|25694.18|10
1733989210000|2024-12-12 07:40:10|25777.57|25697.57|25780.75|25700.75|25780.75|25700.75|25777.57|25697.57|9
1733989220000|2024-12-12 07:40:20|25780.79|25700.79|25781.49|25701.49|25783.72|25703.72|25780.79|25700.79|10
1733989230000|2024-12-12 07:40:30|25781.51|25701.51|25781.53|25701.53|25783.07|25703.07|25780.77|25700.77|10
1733989240000|2024-12-12 07:40:40|25781.25|25701.25|25783.37|25703.37|25783.59|25703.59|25780.79|25700.79|10
1733989250000|2024-12-12 07:40:50|25783.22|25703.22|25783.64|25703.64|25783.64|25703.64|25782.83|25702.83|10
1733989260000|2024-12-12 07:41:00|25783.39|25703.39|25783.77|25703.77|25785.47|25705.47|25783.39|25703.39|10
1733989270000|2024-12-12 07:41:10|25783.32|25703.32|25783.5|25703.5|25784.33|25704.33|25783.32|25703.32|10
1733989280000|2024-12-12 07:41:20|25782.58|25702.58|25783.58|25703.58|25785.54|25705.54|25781.25|25701.25|9
1733989290000|2024-12-12 07:41:30|25784.88|25704.88|25785.82|25705.82|25785.82|25705.82|25784.43|25704.43|8
1733989300000|2024-12-12 07:41:40|25785.21|25705.21|25785.23|25705.23|25786.51|25706.51|25784.81|25704.81|10
1733989310000|2024-12-12 07:41:50|25785.26|25705.26|25783.78|25703.78|25785.26|25705.26|25783.78|25703.78|10
1733989320000|2024-12-12 07:42:00|25783.9|25703.9|25784.33|25704.33|25784.39|25704.39|25783.8|25703.8|9
1733989330000|2024-12-12 07:42:10|25783.38|25703.38|25779.1|25699.1|25783.38|25703.38|25779.08|25699.08|10
1733989340000|2024-12-12 07:42:20|25779.55|25699.55|25779.88|25699.88|25779.88|25699.88|25778.64|25698.64|10
1733989350000|2024-12-12 07:42:30|25779.72|25699.72|25780.2|25700.2|25780.2|25700.2|25778.73|25698.73|10
1733989360000|2024-12-12 07:42:40|25780.15|25700.15|25781.53|25701.53|25781.64|25701.64|25779.31|25699.31|10
1733989370000|2024-12-12 07:42:50|25781.83|25701.83|25781.18|25701.18|25781.83|25701.83|25780.9|25700.9|10
1733989380000|2024-12-12 07:43:00|25781.46|25701.46|25781.54|25701.54|25782.5|25702.5|25781.23|25701.23|10
1733989390000|2024-12-12 07:43:10|25781.58|25701.58|25781.95|25701.95|25781.95|25701.95|25780.85|25700.85|9
1733989400000|2024-12-12 07:43:20|25782.1|25702.1|25781.14|25701.14|25782.54|25702.54|25781.14|25701.14|9
1733989410000|2024-12-12 07:43:30|25781.07|25701.07|25779.38|25699.38|25781.07|25701.07|25779.35|25699.35|9
1733989420000|2024-12-12 07:43:40|25779.25|25699.25|25781.64|25701.64|25781.64|25701.64|25779.12|25699.12|10
1733989430000|2024-12-12 07:43:50|25781.94|25701.94|25777.75|25697.75|25781.94|25701.94|25777.75|25697.75|10
1733989440000|2024-12-12 07:44:00|25777.71|25697.71|25775.55|25695.55|25777.71|25697.71|25774.71|25694.71|10
1733989450000|2024-12-12 07:44:10|25775.22|25695.22|25774.03|25694.03|25775.22|25695.22|25774.03|25694.03|10
1733989460000|2024-12-12 07:44:20|25774.13|25694.13|25775.93|25695.93|25775.93|25695.93|25773.79|25693.79|10
1733989470000|2024-12-12 07:44:30|25777.49|25697.49|25775.03|25695.03|25777.49|25697.49|25775.03|25695.03|10
1733989480000|2024-12-12 07:44:40|25774.37|25694.37|25775.88|25695.88|25775.88|25695.88|25774.37|25694.37|10
1733989490000|2024-12-12 07:44:50|25775.82|25695.82|25775.17|25695.17|25776.33|25696.33|25774.73|25694.73|9
1733989500000|2024-12-12 07:45:00|25775.31|25695.31|25774.12|25694.12|25775.5|25695.5|25774.11|25694.11|10
1733989510000|2024-12-12 07:45:10|25774.09|25694.09|25777.86|25697.86|25777.86|25697.86|25774.09|25694.09|10
1733989520000|2024-12-12 07:45:20|25778.55|25698.55|25779.83|25699.83|25779.83|25699.83|25778.12|25698.12|10
1733989530000|2024-12-12 07:45:30|25780|25700|25778.33|25698.33|25780.16|25700.16|25778.33|25698.33|10
1733989540000|2024-12-12 07:45:40|25778.86|25698.86|25781.62|25701.62|25781.62|25701.62|25778.17|25698.17|9
1733989550000|2024-12-12 07:45:50|25781.75|25701.75|25781.45|25701.45|25781.75|25701.75|25781.21|25701.21|10
1733989560000|2024-12-12 07:46:00|25781.83|25701.83|25783.56|25703.56|25784.27|25704.27|25781.83|25701.83|10
1733989570000|2024-12-12 07:46:10|25783.26|25703.26|25785.42|25705.42|25785.42|25705.42|25783.15|25703.15|10
1733989580000|2024-12-12 07:46:20|25785.68|25705.68|25783.17|25703.17|25785.97|25705.97|25783.17|25703.17|10
1733989590000|2024-12-12 07:46:30|25783.24|25703.24|25781.64|25701.64|25783.24|25703.24|25781.61|25701.61|10
1733989600000|2024-12-12 07:46:40|25781.66|25701.66|25782.54|25702.54|25782.62|25702.62|25781.66|25701.66|10
1733989610000|2024-12-12 07:46:50|25782.53|25702.53|25782.32|25702.32|25782.83|25702.83|25782.2|25702.2|9
1733989620000|2024-12-12 07:47:00|25782|25702|25782.83|25702.83|25782.93|25702.93|25782|25702|9
1733989630000|2024-12-12 07:47:10|25782.38|25702.38|25778.24|25698.24|25782.38|25702.38|25778.24|25698.24|10
1733989640000|2024-12-12 07:47:20|25778.05|25698.05|25774.22|25694.22|25778.05|25698.05|25774.22|25694.22|10
1733989650000|2024-12-12 07:47:30|25774.06|25694.06|25770.71|25690.71|25774.06|25694.06|25770.71|25690.71|10
1733989660000|2024-12-12 07:47:40|25769.73|25689.73|25763.15|25683.15|25769.73|25689.73|25762.42|25682.42|10
1733989670000|2024-12-12 07:47:50|25762.45|25682.45|25758.57|25678.57|25762.45|25682.45|25758.57|25678.57|9
1733989680000|2024-12-12 07:48:00|25757.27|25677.27|25758.27|25678.27|25758.33|25678.33|25756.96|25676.96|10
1733989690000|2024-12-12 07:48:10|25757.93|25677.93|25762.61|25682.61|25762.61|25682.61|25757.93|25677.93|10
1733989700000|2024-12-12 07:48:20|25762.79|25682.79|25764.41|25684.41|25766.63|25686.63|25762.63|25682.63|10
1733989710000|2024-12-12 07:48:30|25764.4|25684.4|25759.15|25679.15|25764.4|25684.4|25759.15|25679.15|10
1733989720000|2024-12-12 07:48:40|25758.96|25678.96|25759.6|25679.6|25759.6|25679.6|25758.94|25678.94|10
1733989730000|2024-12-12 07:48:50|25759.4|25679.4|25749.05|25669.05|25759.4|25679.4|25749.05|25669.05|10
1733989740000|2024-12-12 07:49:00|25748.85|25668.85|25748.55|25668.55|25748.85|25668.85|25747.75|25667.75|9
1733989750000|2024-12-12 07:49:10|25748.84|25668.84|25751.3|25671.3|25751.3|25671.3|25748.84|25668.84|10
1733989760000|2024-12-12 07:49:20|25751.9|25671.9|25752.92|25672.92|25753.04|25673.04|25751.75|25671.75|10
1733989770000|2024-12-12 07:49:30|25753.37|25673.37|25749.57|25669.57|25753.4|25673.4|25749.57|25669.57|10
1733989780000|2024-12-12 07:49:40|25749.34|25669.34|25745.75|25665.75|25749.34|25669.34|25745.75|25665.75|9
1733989790000|2024-12-12 07:49:50|25745.56|25665.56|25745.92|25665.92|25745.92|25665.92|25745.06|25665.06|9
1733989800000|2024-12-12 07:50:00|25745.24|25665.24|25745.3|25665.3|25745.5|25665.5|25743.91|25663.91|10
1733989810000|2024-12-12 07:50:10|25745.48|25665.48|25745.94|25665.94|25745.94|25665.94|25744.87|25664.87|10
1733989820000|2024-12-12 07:50:20|25747.18|25667.18|25745.16|25665.16|25747.87|25667.87|25745.16|25665.16|10
1733989830000|2024-12-12 07:50:30|25745.14|25665.14|25741.24|25661.24|25745.14|25665.14|25741.24|25661.24|9
1733989840000|2024-12-12 07:50:40|25741.4|25661.4|25742.95|25662.95|25742.95|25662.95|25741.08|25661.08|10
1733989850000|2024-12-12 07:50:50|25742.86|25662.86|25743.79|25663.79|25744.15|25664.15|25742.86|25662.86|9
1733989860000|2024-12-12 07:51:00|25743.87|25663.87|25743.75|25663.75|25746.31|25666.31|25743.75|25663.75|10
1733989870000|2024-12-12 07:51:10|25743.45|25663.45|25739.57|25659.57|25743.45|25663.45|25739.57|25659.57|10
1733989880000|2024-12-12 07:51:20|25739.36|25659.36|25739.72|25659.72|25740.71|25660.71|25739.01|25659.01|10
1733989890000|2024-12-12 07:51:30|25739.81|25659.81|25738.41|25658.41|25740.29|25660.29|25738.41|25658.41|10
1733989900000|2024-12-12 07:51:40|25738.42|25658.42|25736.65|25656.65|25738.77|25658.77|25736.65|25656.65|8
1733989910000|2024-12-12 07:51:50|25736.49|25656.49|25737|25657|25737|25657|25735.84|25655.84|10
1733989920000|2024-12-12 07:52:00|25736.2|25656.2|25735.15|25655.15|25736.35|25656.35|25735.15|25655.15|10
1733989930000|2024-12-12 07:52:10|25734.69|25654.69|25733.45|25653.45|25734.69|25654.69|25732.46|25652.46|10
1733989940000|2024-12-12 07:52:20|25733.43|25653.43|25732.91|25652.91|25733.43|25653.43|25732.57|25652.57|9
1733989950000|2024-12-12 07:52:30|25732.39|25652.39|25740.66|25660.66|25743.62|25663.62|25732.05|25652.05|10
1733989960000|2024-12-12 07:52:40|25740.51|25660.51|25740.55|25660.55|25740.7|25660.7|25740.51|25660.51|10
1733989970000|2024-12-12 07:52:50|25740.85|25660.85|25739|25659|25740.89|25660.89|25738.93|25658.93|10
1733989980000|2024-12-12 07:53:00|25738.98|25658.98|25737.72|25657.72|25739.08|25659.08|25737.72|25657.72|10
1733989990000|2024-12-12 07:53:10|25737.19|25657.19|25733.93|25653.93|25737.19|25657.19|25733.93|25653.93|10
1733990000000|2024-12-12 07:53:20|25733.69|25653.69|25734.36|25654.36|25734.37|25654.37|25733.66|25653.66|10
1733990010000|2024-12-12 07:53:30|25734.35|25654.35|25732.12|25652.12|25734.35|25654.35|25732.12|25652.12|10
1733990020000|2024-12-12 07:53:40|25732.07|25652.07|25728.9|25648.9|25732.07|25652.07|25727.65|25647.65|10
1733990030000|2024-12-12 07:53:50|25729.3|25649.3|25729.54|25649.54|25729.54|25649.54|25728.7|25648.7|10
1733990040000|2024-12-12 07:54:00|25729.27|25649.27|25729.62|25649.62|25729.74|25649.74|25729.27|25649.27|10
1733990050000|2024-12-12 07:54:10|25729.6|25649.6|25734.7|25654.7|25734.7|25654.7|25729.6|25649.6|10
1733990060000|2024-12-12 07:54:20|25735.24|25655.24|25735.52|25655.52|25736.37|25656.37|25735.24|25655.24|10
1733990070000|2024-12-12 07:54:30|25736|25656|25737.48|25657.48|25737.48|25657.48|25735.85|25655.85|10
1733990080000|2024-12-12 07:54:40|25738.21|25658.21|25738.76|25658.76|25738.76|25658.76|25737.82|25657.82|8
1733990090000|2024-12-12 07:54:50|25738.77|25658.77|25738.21|25658.21|25738.77|25658.77|25738.13|25658.13|10
1733990100000|2024-12-12 07:55:00|25738.17|25658.17|25734.68|25654.68|25738.17|25658.17|25734.56|25654.56|9
1733990110000|2024-12-12 07:55:10|25735.3|25655.3|25734.4|25654.4|25735.54|25655.54|25734.4|25654.4|9
1733990120000|2024-12-12 07:55:20|25734.18|25654.18|25733.68|25653.68|25734.41|25654.41|25733.54|25653.54|10
1733990130000|2024-12-12 07:55:30|25733.86|25653.86|25730.97|25650.97|25733.86|25653.86|25730.58|25650.58|10
1733990140000|2024-12-12 07:55:40|25730.93|25650.93|25729.39|25649.39|25730.93|25650.93|25728.98|25648.98|10
1733990150000|2024-12-12 07:55:50|25729.3|25649.3|25730.27|25650.27|25730.44|25650.44|25728.89|25648.89|9
1733990160000|2024-12-12 07:56:00|25730.32|25650.32|25728.34|25648.34|25730.35|25650.35|25728.34|25648.34|10
1733990170000|2024-12-12 07:56:10|25728.42|25648.42|25727.22|25647.22|25728.42|25648.42|25727.22|25647.22|10
1733990180000|2024-12-12 07:56:20|25727.17|25647.17|25728.34|25648.34|25728.4|25648.4|25727.17|25647.17|10
1733990190000|2024-12-12 07:56:30|25728.78|25648.78|25727.03|25647.03|25728.8|25648.8|25727.03|25647.03|10
1733990200000|2024-12-12 07:56:40|25726.58|25646.58|25727.87|25647.87|25727.89|25647.89|25726.58|25646.58|9
1733990210000|2024-12-12 07:56:50|25727.85|25647.85|25728.07|25648.07|25728.09|25648.09|25727.85|25647.85|8
1733990220000|2024-12-12 07:57:00|25728.02|25648.02|25728.43|25648.43|25728.43|25648.43|25727.82|25647.82|10
1733990230000|2024-12-12 07:57:10|25728.19|25648.19|25730.4|25650.4|25730.4|25650.4|25727.89|25647.89|9
1733990240000|2024-12-12 07:57:20|25730.36|25650.36|25731.43|25651.43|25731.6|25651.6|25729.97|25649.97|9
1733990250000|2024-12-12 07:57:30|25731.49|25651.49|25719.7|25639.7|25731.72|25651.72|25719.42|25639.42|10
1733990260000|2024-12-12 07:57:40|25719.68|25639.68|25718.21|25638.21|25719.68|25639.68|25718|25638|10
1733990270000|2024-12-12 07:57:50|25714.37|25634.37|25711.14|25631.14|25714.37|25634.37|25711.09|25631.09|9
1733990280000|2024-12-12 07:58:00|25712|25632|25706.52|25626.52|25712|25632|25706.52|25626.52|10
1733990290000|2024-12-12 07:58:10|25703.69|25623.69|25699.06|25619.06|25703.69|25623.69|25698.51|25618.51|10
1733990300000|2024-12-12 07:58:20|25699.33|25619.33|25701.37|25621.37|25701.37|25621.37|25699.22|25619.22|10
1733990310000|2024-12-12 07:58:30|25702.09|25622.09|25702.88|25622.88|25703.52|25623.52|25702.09|25622.09|10
1733990320000|2024-12-12 07:58:40|25703.26|25623.26|25701.57|25621.57|25703.28|25623.28|25701.47|25621.47|10
1733990330000|2024-12-12 07:58:50|25701.97|25621.97|25702.84|25622.84|25702.92|25622.92|25701.97|25621.97|10
1733990340000|2024-12-12 07:59:00|25702.87|25622.87|25701.2|25621.2|25702.94|25622.94|25701.11|25621.11|9
1733990350000|2024-12-12 07:59:10|25701.15|25621.15|25704.14|25624.14|25704.14|25624.14|25701.15|25621.15|10
1733990360000|2024-12-12 07:59:20|25704.42|25624.42|25705.59|25625.59|25705.59|25625.59|25704.2|25624.2|9
1733990370000|2024-12-12 07:59:30|25705.77|25625.77|25705.77|25625.77|25706.28|25626.28|25705.35|25625.35|10
1733990380000|2024-12-12 07:59:40|25705.73|25625.73|25704.99|25624.99|25705.95|25625.95|25704.91|25624.91|10
1733990390000|2024-12-12 07:59:50|25705.25|25625.25|25703.69|25623.69|25705.29|25625.29|25703.17|25623.17|10
1733990400000|2024-12-12 08:00:00|25703.85|25623.85|25707.54|25627.54|25707.54|25627.54|25703.85|25623.85|10
1733990410000|2024-12-12 08:00:10|25707.46|25627.46|25713.45|25633.45|25713.45|25633.45|25707.46|25627.46|10
1733990420000|2024-12-12 08:00:20|25713.44|25633.44|25718.51|25638.51|25719.52|25639.52|25713.44|25633.44|10
1733990430000|2024-12-12 08:00:30|25718.64|25638.64|25720.27|25640.27|25720.27|25640.27|25718.64|25638.64|8
1733990440000|2024-12-12 08:00:40|25721.24|25641.24|25723.93|25643.93|25723.93|25643.93|25721.24|25641.24|10
1733990450000|2024-12-12 08:00:50|25723.99|25643.99|25725.26|25645.26|25725.26|25645.26|25722.85|25642.85|10
1733990460000|2024-12-12 08:01:00|25725.27|25645.27|25730.08|25650.08|25730.08|25650.08|25725.27|25645.27|10
1733990470000|2024-12-12 08:01:10|25730.41|25650.41|25732.65|25652.65|25732.65|25652.65|25730.41|25650.41|10
1733990480000|2024-12-12 08:01:20|25733.15|25653.15|25748.93|25668.93|25749.51|25669.51|25732.38|25652.38|10
1733990490000|2024-12-12 08:01:30|25749.84|25669.84|25751.59|25671.59|25751.59|25671.59|25749.68|25669.68|10
1733990500000|2024-12-12 08:01:40|25750.65|25670.65|25754.22|25674.22|25754.22|25674.22|25750.58|25670.58|9
1733990510000|2024-12-12 08:01:50|25754.82|25674.82|25756.63|25676.63|25757.57|25677.57|25754.82|25674.82|10
1733990520000|2024-12-12 08:02:00|25746.19|25666.19|25747.31|25667.31|25748.34|25668.34|25745.83|25665.83|10
1733990530000|2024-12-12 08:02:10|25747.45|25667.45|25746.67|25666.67|25747.45|25667.45|25746.08|25666.08|10
1733990540000|2024-12-12 08:02:20|25747.74|25667.74|25745.75|25665.75|25748.16|25668.16|25745.75|25665.75|10
1733990550000|2024-12-12 08:02:30|25745.03|25665.03|25744.4|25664.4|25745.03|25665.03|25743.93|25663.93|9
1733990560000|2024-12-12 08:02:40|25744.42|25664.42|25742.58|25662.58|25744.42|25664.42|25742.58|25662.58|10
1733990570000|2024-12-12 08:02:50|25741.26|25661.26|25740.88|25660.88|25742.02|25662.02|25740.88|25660.88|10
1733990580000|2024-12-12 08:03:00|25740.94|25660.94|25745.05|25665.05|25745.05|25665.05|25740.94|25660.94|10
1733990590000|2024-12-12 08:03:10|25745.06|25665.06|25746.07|25666.07|25746.07|25666.07|25744.93|25664.93|10
1733990600000|2024-12-12 08:03:20|25746.18|25666.18|25748.45|25668.45|25748.45|25668.45|25746.1|25666.1|10
1733990610000|2024-12-12 08:03:30|25748.72|25668.72|25756.99|25676.99|25756.99|25676.99|25748.72|25668.72|10
1733990620000|2024-12-12 08:03:40|25757.1|25677.1|25758.98|25678.98|25758.98|25678.98|25757.1|25677.1|10
1733990630000|2024-12-12 08:03:50|25758.56|25678.56|25762.67|25682.67|25762.67|25682.67|25758.56|25678.56|10
1733990640000|2024-12-12 08:04:00|25762.56|25682.56|25762.86|25682.86|25765.14|25685.14|25762.34|25682.34|10
1733990650000|2024-12-12 08:04:10|25762.82|25682.82|25760.26|25680.26|25762.82|25682.82|25759.44|25679.44|10
1733990660000|2024-12-12 08:04:20|25760.58|25680.58|25762.55|25682.55|25762.6|25682.6|25760.58|25680.58|10
1733990670000|2024-12-12 08:04:30|25762.64|25682.64|25765.26|25685.26|25765.26|25685.26|25762.64|25682.64|9
1733990680000|2024-12-12 08:04:40|25765.17|25685.17|25770.24|25690.24|25770.28|25690.28|25765.17|25685.17|8
1733990690000|2024-12-12 08:04:50|25770.65|25690.65|25770.83|25690.83|25770.83|25690.83|25770.12|25690.12|9
1733990700000|2024-12-12 08:05:00|25770.84|25690.84|25769.9|25689.9|25770.9|25690.9|25769.66|25689.66|10
1733990710000|2024-12-12 08:05:10|25770.34|25690.34|25771.89|25691.89|25772.13|25692.13|25769.86|25689.86|10
1733990720000|2024-12-12 08:05:20|25771.44|25691.44|25768.49|25688.49|25771.44|25691.44|25768.49|25688.49|10
1733990730000|2024-12-12 08:05:30|25768.51|25688.51|25766.94|25686.94|25768.51|25688.51|25766.94|25686.94|10
1733990740000|2024-12-12 08:05:40|25766.92|25686.92|25768.42|25688.42|25768.69|25688.69|25766.87|25686.87|10
1733990750000|2024-12-12 08:05:50|25768.37|25688.37|25767.16|25687.16|25769.55|25689.55|25766.76|25686.76|10
1733990760000|2024-12-12 08:06:00|25767.19|25687.19|25763.12|25683.12|25767.31|25687.31|25762.34|25682.34|10
1733990770000|2024-12-12 08:06:10|25763.52|25683.52|25765.22|25685.22|25766.06|25686.06|25763.52|25683.52|10
1733990780000|2024-12-12 08:06:20|25765.02|25685.02|25766.52|25686.52|25766.52|25686.52|25765.02|25685.02|10
1733990790000|2024-12-12 08:06:30|25766.35|25686.35|25766.47|25686.47|25766.52|25686.52|25765.63|25685.63|8
1733990800000|2024-12-12 08:06:40|25766.42|25686.42|25766.26|25686.26|25766.98|25686.98|25766.26|25686.26|10
1733990810000|2024-12-12 08:06:50|25766.02|25686.02|25771.89|25691.89|25771.89|25691.89|25766.02|25686.02|9
1733990820000|2024-12-12 08:07:00|25772.05|25692.05|25771.11|25691.11|25772.2|25692.2|25770.36|25690.36|10
1733990830000|2024-12-12 08:07:10|25771|25691|25770.01|25690.01|25771|25691|25769.58|25689.58|10
1733990840000|2024-12-12 08:07:20|25770|25690|25768.6|25688.6|25770.13|25690.13|25768.58|25688.58|10
1733990850000|2024-12-12 08:07:30|25768.48|25688.48|25768.67|25688.67|25768.89|25688.89|25768.48|25688.48|8
1733990860000|2024-12-12 08:07:40|25767.93|25687.93|25772.05|25692.05|25772.05|25692.05|25767.93|25687.93|10
1733990870000|2024-12-12 08:07:50|25772.06|25692.06|25769.9|25689.9|25772.83|25692.83|25769.9|25689.9|9
1733990880000|2024-12-12 08:08:00|25769.33|25689.33|25766.73|25686.73|25769.33|25689.33|25766.73|25686.73|8
1733990890000|2024-12-12 08:08:10|25766.68|25686.68|25767.34|25687.34|25768.26|25688.26|25766.33|25686.33|10
1733990900000|2024-12-12 08:08:20|25767.38|25687.38|25767.9|25687.9|25768.08|25688.08|25767.38|25687.38|8
1733990910000|2024-12-12 08:08:30|25768.17|25688.17|25769.08|25689.08|25769.08|25689.08|25768.17|25688.17|10
1733990920000|2024-12-12 08:08:40|25769.22|25689.22|25770.48|25690.48|25770.87|25690.87|25769.22|25689.22|10
1733990930000|2024-12-12 08:08:50|25770.42|25690.42|25768.27|25688.27|25771.3|25691.3|25768.27|25688.27|10
1733990940000|2024-12-12 08:09:00|25768.2|25688.2|25770.7|25690.7|25770.7|25690.7|25768.03|25688.03|10
1733990950000|2024-12-12 08:09:10|25770.82|25690.82|25772.78|25692.78|25772.83|25692.83|25770.3|25690.3|10
1733990960000|2024-12-12 08:09:20|25773.16|25693.16|25774.47|25694.47|25774.47|25694.47|25773.16|25693.16|10
1733990970000|2024-12-12 08:09:30|25775.54|25695.54|25775.62|25695.62|25775.72|25695.72|25775.37|25695.37|10
1733990980000|2024-12-12 08:09:40|25775.76|25695.76|25776.3|25696.3|25776.3|25696.3|25775.64|25695.64|8
1733990990000|2024-12-12 08:09:50|25776.35|25696.35|25774.43|25694.43|25776.35|25696.35|25774.43|25694.43|10
1733991000000|2024-12-12 08:10:00|25774.44|25694.44|25774.85|25694.85|25775.74|25695.74|25774.44|25694.44|10
1733991010000|2024-12-12 08:10:10|25774.9|25694.9|25774.98|25694.98|25775.42|25695.42|25774.64|25694.64|8
1733991020000|2024-12-12 08:10:20|25775|25695|25774.26|25694.26|25775|25695|25773.94|25693.94|10
1733991030000|2024-12-12 08:10:30|25774.25|25694.25|25775.18|25695.18|25775.18|25695.18|25774.09|25694.09|10
1733991040000|2024-12-12 08:10:40|25775.28|25695.28|25775.96|25695.96|25776.31|25696.31|25775.28|25695.28|10
1733991050000|2024-12-12 08:10:50|25776.03|25696.03|25774.58|25694.58|25776.43|25696.43|25774.58|25694.58|10
1733991060000|2024-12-12 08:11:00|25774.47|25694.47|25774.6|25694.6|25774.6|25694.6|25774.14|25694.14|10
1733991070000|2024-12-12 08:11:10|25774.84|25694.84|25775.49|25695.49|25776.42|25696.42|25774.84|25694.84|10
1733991080000|2024-12-12 08:11:20|25775.4|25695.4|25778.02|25698.02|25778.02|25698.02|25775.39|25695.39|9
1733991090000|2024-12-12 08:11:30|25778.25|25698.25|25779.47|25699.47|25779.81|25699.81|25778.25|25698.25|10
1733991100000|2024-12-12 08:11:40|25779.01|25699.01|25778.81|25698.81|25779.01|25699.01|25778.04|25698.04|9
1733991110000|2024-12-12 08:11:50|25778.74|25698.74|25780.2|25700.2|25780.2|25700.2|25778.39|25698.39|10
1733991120000|2024-12-12 08:12:00|25780.07|25700.07|25785.31|25705.31|25785.31|25705.31|25779.95|25699.95|10
1733991130000|2024-12-12 08:12:10|25785.93|25705.93|25787.88|25707.88|25789.01|25709.01|25785.88|25705.88|9
1733991140000|2024-12-12 08:12:20|25787.65|25707.65|25787.57|25707.57|25787.67|25707.67|25786.92|25706.92|10
1733991150000|2024-12-12 08:12:30|25787.39|25707.39|25787.45|25707.45|25787.9|25707.9|25787.3|25707.3|10
1733991160000|2024-12-12 08:12:40|25787.43|25707.43|25785.43|25705.43|25787.96|25707.96|25785.43|25705.43|9
1733991170000|2024-12-12 08:12:50|25785.44|25705.44|25786.55|25706.55|25787.45|25707.45|25785.25|25705.25|8
1733991180000|2024-12-12 08:13:00|25786.28|25706.28|25785.53|25705.53|25786.39|25706.39|25785.48|25705.48|9
1733991190000|2024-12-12 08:13:10|25785.57|25705.57|25787.35|25707.35|25787.35|25707.35|25785.57|25705.57|10
1733991200000|2024-12-12 08:13:20|25787.58|25707.58|25783.88|25703.88|25787.68|25707.68|25783.88|25703.88|10
1733991210000|2024-12-12 08:13:30|25783.3|25703.3|25782.43|25702.43|25783.55|25703.55|25782.43|25702.43|10
1733991220000|2024-12-12 08:13:40|25782.41|25702.41|25782.05|25702.05|25782.48|25702.48|25781.41|25701.41|9
1733991230000|2024-12-12 08:13:50|25782.22|25702.22|25783.15|25703.15|25783.15|25703.15|25781.8|25701.8|10
1733991240000|2024-12-12 08:14:00|25783.16|25703.16|25781.44|25701.44|25783.62|25703.62|25781.44|25701.44|10
1733991250000|2024-12-12 08:14:10|25780.65|25700.65|25779.87|25699.87|25780.65|25700.65|25779.68|25699.68|9
1733991260000|2024-12-12 08:14:20|25780.06|25700.06|25777.48|25697.48|25780.06|25700.06|25777.21|25697.21|10
1733991270000|2024-12-12 08:14:30|25777.94|25697.94|25774.25|25694.25|25778.65|25698.65|25773.48|25693.48|10
1733991280000|2024-12-12 08:14:40|25773.65|25693.65|25768.82|25688.82|25773.69|25693.69|25768.69|25688.69|10
1733991290000|2024-12-12 08:14:50|25768.36|25688.36|25770.97|25690.97|25770.97|25690.97|25768.36|25688.36|10
1733991300000|2024-12-12 08:15:00|25769.24|25689.24|25759.11|25679.11|25769.35|25689.35|25759.11|25679.11|10
1733991310000|2024-12-12 08:15:10|25759.83|25679.83|25761.16|25681.16|25761.16|25681.16|25758.72|25678.72|10
1733991320000|2024-12-12 08:15:20|25761.5|25681.5|25765.26|25685.26|25765.26|25685.26|25761.5|25681.5|10
1733991330000|2024-12-12 08:15:30|25765.23|25685.23|25765.34|25685.34|25765.98|25685.98|25765.16|25685.16|10
1733991340000|2024-12-12 08:15:40|25765.01|25685.01|25765.15|25685.15|25765.15|25685.15|25764.76|25684.76|9
1733991350000|2024-12-12 08:15:50|25765.57|25685.57|25766.41|25686.41|25767.11|25687.11|25765.51|25685.51|9
1733991360000|2024-12-12 08:16:00|25766.13|25686.13|25766.1|25686.1|25766.13|25686.13|25763.88|25683.88|10
1733991370000|2024-12-12 08:16:10|25766.69|25686.69|25768.45|25688.45|25768.45|25688.45|25766.69|25686.69|10
1733991380000|2024-12-12 08:16:20|25768.64|25688.64|25769.75|25689.75|25770.04|25690.04|25768.21|25688.21|10
1733991390000|2024-12-12 08:16:30|25769.79|25689.79|25765.79|25685.79|25769.79|25689.79|25765.79|25685.79|10
1733991400000|2024-12-12 08:16:40|25765.48|25685.48|25767.42|25687.42|25767.42|25687.42|25764.51|25684.51|10
1733991410000|2024-12-12 08:16:50|25767.16|25687.16|25768.62|25688.62|25768.62|25688.62|25767.16|25687.16|10
1733991420000|2024-12-12 08:17:00|25768.65|25688.65|25767.53|25687.53|25769.63|25689.63|25767.53|25687.53|9
1733991430000|2024-12-12 08:17:10|25767.67|25687.67|25768.07|25688.07|25768.63|25688.63|25767.65|25687.65|10
1733991440000|2024-12-12 08:17:20|25767.95|25687.95|25765.53|25685.53|25767.95|25687.95|25765.53|25685.53|10
1733991450000|2024-12-12 08:17:30|25765.48|25685.48|25762.57|25682.57|25765.83|25685.83|25762.57|25682.57|10
1733991460000|2024-12-12 08:17:40|25761.48|25681.48|25760.43|25680.43|25761.48|25681.48|25759.71|25679.71|10
1733991470000|2024-12-12 08:17:50|25760.62|25680.62|25758.1|25678.1|25761.01|25681.01|25758.1|25678.1|10
1733991480000|2024-12-12 08:18:00|25753.91|25673.91|25754.5|25674.5|25754.5|25674.5|25753.51|25673.51|10
1733991490000|2024-12-12 08:18:10|25754.34|25674.34|25753.62|25673.62|25754.48|25674.48|25753.27|25673.27|9
1733991500000|2024-12-12 08:18:20|25753.16|25673.16|25756.44|25676.44|25756.44|25676.44|25753.16|25673.16|10
1733991510000|2024-12-12 08:18:30|25756.77|25676.77|25757.8|25677.8|25757.8|25677.8|25756.72|25676.72|10
1733991520000|2024-12-12 08:18:40|25758.1|25678.1|25760.85|25680.85|25760.86|25680.86|25758.1|25678.1|10
1733991530000|2024-12-12 08:18:50|25760.9|25680.9|25763.1|25683.1|25763.68|25683.68|25760.9|25680.9|10
1733991540000|2024-12-12 08:19:00|25762.8|25682.8|25754.8|25674.8|25762.8|25682.8|25754.8|25674.8|10
1733991550000|2024-12-12 08:19:10|25754.3|25674.3|25756.57|25676.57|25756.57|25676.57|25753.63|25673.63|9
1733991560000|2024-12-12 08:19:20|25757.28|25677.28|25760.37|25680.37|25760.37|25680.37|25756.93|25676.93|10
1733991570000|2024-12-12 08:19:30|25759.61|25679.61|25759.68|25679.68|25759.97|25679.97|25759.33|25679.33|10
1733991580000|2024-12-12 08:19:40|25759.79|25679.79|25761.54|25681.54|25761.73|25681.73|25759.79|25679.79|10
1733991590000|2024-12-12 08:19:50|25761.34|25681.34|25763.84|25683.84|25763.88|25683.88|25761.34|25681.34|10
1733991600000|2024-12-12 08:20:00|25763.45|25683.45|25765.2|25685.2|25765.2|25685.2|25763.45|25683.45|10
1733991610000|2024-12-12 08:20:10|25765.4|25685.4|25772.12|25692.12|25772.88|25692.88|25765.4|25685.4|10
1733991620000|2024-12-12 08:20:20|25772.13|25692.13|25771.07|25691.07|25772.75|25692.75|25771.07|25691.07|10
1733991630000|2024-12-12 08:20:30|25770.93|25690.93|25769.01|25689.01|25770.93|25690.93|25768.89|25688.89|10
1733991640000|2024-12-12 08:20:40|25768.9|25688.9|25767.49|25687.49|25769.08|25689.08|25767.49|25687.49|10
1733991650000|2024-12-12 08:20:50|25767.29|25687.29|25767.88|25687.88|25767.88|25687.88|25767.29|25687.29|9
1733991660000|2024-12-12 08:21:00|25767.84|25687.84|25765.86|25685.86|25767.84|25687.84|25765.86|25685.86|10
1733991670000|2024-12-12 08:21:10|25764.26|25684.26|25760.46|25680.46|25764.26|25684.26|25760.09|25680.09|10
1733991680000|2024-12-12 08:21:20|25760.74|25680.74|25759.7|25679.7|25760.83|25680.83|25759.13|25679.13|10
1733991690000|2024-12-12 08:21:30|25759.59|25679.59|25759.13|25679.13|25759.69|25679.69|25759.13|25679.13|10
1733991700000|2024-12-12 08:21:40|25759.41|25679.41|25763.35|25683.35|25763.85|25683.85|25758.75|25678.75|10
1733991710000|2024-12-12 08:21:50|25763.39|25683.39|25761.84|25681.84|25763.39|25683.39|25761.84|25681.84|10
1733991720000|2024-12-12 08:22:00|25762.31|25682.31|25765.06|25685.06|25765.06|25685.06|25762.25|25682.25|10
1733991730000|2024-12-12 08:22:10|25765.28|25685.28|25769.48|25689.48|25769.48|25689.48|25765.09|25685.09|10
1733991740000|2024-12-12 08:22:20|25769.67|25689.67|25773.48|25693.48|25773.48|25693.48|25769.67|25689.67|10
1733991750000|2024-12-12 08:22:30|25773.51|25693.51|25773.86|25693.86|25774.32|25694.32|25773.51|25693.51|10
1733991760000|2024-12-12 08:22:40|25773.74|25693.74|25774.43|25694.43|25774.44|25694.44|25773.74|25693.74|9
1733991770000|2024-12-12 08:22:50|25774.41|25694.41|25778.96|25698.96|25778.96|25698.96|25774.41|25694.41|10
1733991780000|2024-12-12 08:23:00|25780.07|25700.07|25781|25701|25781.18|25701.18|25780.07|25700.07|10
1733991790000|2024-12-12 08:23:10|25782.03|25702.03|25784.15|25704.15|25784.15|25704.15|25782.03|25702.03|10
1733991800000|2024-12-12 08:23:20|25784.27|25704.27|25784.59|25704.59|25785.24|25705.24|25784.27|25704.27|10
1733991810000|2024-12-12 08:23:30|25784.58|25704.58|25787.98|25707.98|25787.98|25707.98|25784.58|25704.58|10
1733991820000|2024-12-12 08:23:40|25788.46|25708.46|25789.85|25709.85|25789.85|25709.85|25788.03|25708.03|10
1733991830000|2024-12-12 08:23:50|25790.41|25710.41|25792.69|25712.69|25792.69|25712.69|25790.41|25710.41|10
1733991840000|2024-12-12 08:24:00|25792.73|25712.73|25797.35|25717.35|25797.35|25717.35|25792.73|25712.73|10
1733991850000|2024-12-12 08:24:10|25797.32|25717.32|25798.85|25718.85|25799.23|25719.23|25796.94|25716.94|9
1733991860000|2024-12-12 08:24:20|25798.58|25718.58|25797.9|25717.9|25798.86|25718.86|25797.61|25717.61|9
1733991870000|2024-12-12 08:24:30|25797.87|25717.87|25794.85|25714.85|25798.11|25718.11|25794.85|25714.85|10
1733991880000|2024-12-12 08:24:40|25795.39|25715.39|25795.63|25715.63|25795.63|25715.63|25794.65|25714.65|9
1733991890000|2024-12-12 08:24:50|25795.7|25715.7|25795.84|25715.84|25796.7|25716.7|25795.69|25715.69|9
1733991900000|2024-12-12 08:25:00|25795.41|25715.41|25793.14|25713.14|25795.41|25715.41|25793.02|25713.02|10
1733991910000|2024-12-12 08:25:10|25793.15|25713.15|25791.45|25711.45|25793.15|25713.15|25791.39|25711.39|10
1733991920000|2024-12-12 08:25:20|25791.34|25711.34|25790.57|25710.57|25791.34|25711.34|25790.46|25710.46|10
1733991930000|2024-12-12 08:25:30|25790.5|25710.5|25790.35|25710.35|25790.5|25710.5|25790|25710|10
1733991940000|2024-12-12 08:25:40|25791.18|25711.18|25793.43|25713.43|25793.46|25713.46|25791.13|25711.13|9
1733991950000|2024-12-12 08:25:50|25793.2|25713.2|25792.01|25712.01|25793.46|25713.46|25792.01|25712.01|10
1733991960000|2024-12-12 08:26:00|25791.93|25711.93|25791.4|25711.4|25791.93|25711.93|25790.78|25710.78|10
1733991970000|2024-12-12 08:26:10|25791.36|25711.36|25792.31|25712.31|25792.54|25712.54|25791.31|25711.31|9
1733991980000|2024-12-12 08:26:20|25792.64|25712.64|25793.57|25713.57|25793.57|25713.57|25792.64|25712.64|10
1733991990000|2024-12-12 08:26:30|25796.96|25716.96|25799.13|25719.13|25799.28|25719.28|25796.93|25716.93|10
1733992000000|2024-12-12 08:26:40|25799.44|25719.44|25801.8|25721.8|25801.8|25721.8|25799.44|25719.44|10
1733992010000|2024-12-12 08:26:50|25803.98|25723.98|25804.92|25724.92|25804.92|25724.92|25803.98|25723.98|9
1733992020000|2024-12-12 08:27:00|25804.97|25724.97|25807|25727|25807.22|25727.22|25804.97|25724.97|10
1733992030000|2024-12-12 08:27:10|25807.95|25727.95|25810.89|25730.89|25810.89|25730.89|25807.95|25727.95|10
1733992040000|2024-12-12 08:27:20|25817.32|25737.32|25842.6|25762.6|25842.69|25762.69|25817.32|25737.32|10
1733992050000|2024-12-12 08:27:30|25842.79|25762.79|25844.32|25764.32|25845.82|25765.82|25842.79|25762.79|10
1733992060000|2024-12-12 08:27:40|25843.91|25763.91|25843.89|25763.89|25844.15|25764.15|25842.68|25762.68|10
1733992070000|2024-12-12 08:27:50|25843.87|25763.87|25839.72|25759.72|25843.87|25763.87|25839.72|25759.72|9
1733992080000|2024-12-12 08:28:00|25840.18|25760.18|25841.54|25761.54|25841.54|25761.54|25839.16|25759.16|10
1733992090000|2024-12-12 08:28:10|25841.61|25761.61|25841.99|25761.99|25842.17|25762.17|25840.88|25760.88|10
1733992100000|2024-12-12 08:28:20|25841.92|25761.92|25844.82|25764.82|25844.82|25764.82|25841.92|25761.92|10
1733992110000|2024-12-12 08:28:30|25844.85|25764.85|25847.81|25767.81|25847.81|25767.81|25844.85|25764.85|10
1733992120000|2024-12-12 08:28:40|25848.2|25768.2|25848.04|25768.04|25848.67|25768.67|25848.01|25768.01|10
1733992130000|2024-12-12 08:28:50|25847.99|25767.99|25845.82|25765.82|25848.04|25768.04|25845.82|25765.82|9
1733992140000|2024-12-12 08:29:00|25844.89|25764.89|25841.89|25761.89|25844.89|25764.89|25841.89|25761.89|10
1733992150000|2024-12-12 08:29:10|25841.37|25761.37|25842.6|25762.6|25842.98|25762.98|25841.35|25761.35|10
1733992160000|2024-12-12 08:29:20|25842.24|25762.24|25845.79|25765.79|25845.79|25765.79|25841.64|25761.64|10
1733992170000|2024-12-12 08:29:30|25845.65|25765.65|25846.49|25766.49|25846.49|25766.49|25845.53|25765.53|10
1733992180000|2024-12-12 08:29:40|25846.46|25766.46|25848.91|25768.91|25849.27|25769.27|25846.46|25766.46|10
1733992190000|2024-12-12 08:29:50|25849.07|25769.07|25849.54|25769.54|25849.54|25769.54|25848.67|25768.67|10
1733992200000|2024-12-12 08:30:00|25849.99|25769.99|25846.88|25766.88|25850.24|25770.24|25846.88|25766.88|9
1733992210000|2024-12-12 08:30:10|25846.43|25766.43|25847.45|25767.45|25847.45|25767.45|25845.38|25765.38|9
1733992220000|2024-12-12 08:30:20|25848.42|25768.42|25849.92|25769.92|25849.92|25769.92|25848.05|25768.05|10
1733992230000|2024-12-12 08:30:30|25849.61|25769.61|25851|25771|25851.29|25771.29|25849.53|25769.53|10
1733992240000|2024-12-12 08:30:40|25851.66|25771.66|25853.2|25773.2|25853.39|25773.39|25851.2|25771.2|10
1733992250000|2024-12-12 08:30:50|25852.54|25772.54|25854.02|25774.02|25854.44|25774.44|25852.54|25772.54|10
1733992260000|2024-12-12 08:31:00|25853.64|25773.64|25852.64|25772.64|25853.9|25773.9|25852.64|25772.64|10
1733992270000|2024-12-12 08:31:10|25852.82|25772.82|25853.16|25773.16|25854.78|25774.78|25852.82|25772.82|9
1733992280000|2024-12-12 08:31:20|25853.29|25773.29|25851.62|25771.62|25853.87|25773.87|25851.43|25771.43|10
1733992290000|2024-12-12 08:31:30|25851.77|25771.77|25850.23|25770.23|25851.83|25771.83|25849.97|25769.97|9
1733992300000|2024-12-12 08:31:40|25850.68|25770.68|25850.06|25770.06|25850.68|25770.68|25849.65|25769.65|9
1733992310000|2024-12-12 08:31:50|25850|25770|25849.93|25769.93|25850.28|25770.28|25849.67|25769.67|9
1733992320000|2024-12-12 08:32:00|25850.47|25770.47|25849.21|25769.21|25850.69|25770.69|25849.21|25769.21|10
1733992330000|2024-12-12 08:32:10|25849.27|25769.27|25849.48|25769.48|25849.48|25769.48|25848.8|25768.8|9
1733992340000|2024-12-12 08:32:20|25849.65|25769.65|25851.95|25771.95|25852.25|25772.25|25849.65|25769.65|10
1733992350000|2024-12-12 08:32:30|25851.94|25771.94|25853.3|25773.3|25853.3|25773.3|25851.94|25771.94|10
1733992360000|2024-12-12 08:32:40|25853.33|25773.33|25855.29|25775.29|25855.29|25775.29|25853.19|25773.19|10
1733992370000|2024-12-12 08:32:50|25855.16|25775.16|25855.81|25775.81|25856.18|25776.18|25855.16|25775.16|10
1733992380000|2024-12-12 08:33:00|25856.07|25776.07|25857.99|25777.99|25858.1|25778.1|25856.07|25776.07|10
1733992390000|2024-12-12 08:33:10|25859.86|25779.86|25867.51|25787.51|25867.51|25787.51|25859.86|25779.86|10
1733992400000|2024-12-12 08:33:20|25866.92|25786.92|25865.64|25785.64|25867.51|25787.51|25865.64|25785.64|10
1733992410000|2024-12-12 08:33:30|25865.57|25785.57|25869.02|25789.02|25869.59|25789.59|25865.43|25785.43|10
1733992420000|2024-12-12 08:33:40|25868.93|25788.93|25871.85|25791.85|25871.85|25791.85|25868.88|25788.88|10
1733992430000|2024-12-12 08:33:50|25871.55|25791.55|25871.66|25791.66|25871.77|25791.77|25870.99|25790.99|10
1733992440000|2024-12-12 08:34:00|25871.63|25791.63|25869.88|25789.88|25872.33|25792.33|25869.88|25789.88|10
1733992450000|2024-12-12 08:34:10|25870.06|25790.06|25866.69|25786.69|25870.06|25790.06|25866.69|25786.69|10
1733992460000|2024-12-12 08:34:20|25866.28|25786.28|25867.37|25787.37|25867.37|25787.37|25865.25|25785.25|10
1733992470000|2024-12-12 08:34:30|25867.25|25787.25|25868.9|25788.9|25869.43|25789.43|25867.25|25787.25|10
1733992480000|2024-12-12 08:34:40|25868.73|25788.73|25871.83|25791.83|25871.83|25791.83|25867.97|25787.97|10
1733992490000|2024-12-12 08:34:50|25871.71|25791.71|25876.01|25796.01|25876.01|25796.01|25871.71|25791.71|10
1733992500000|2024-12-12 08:35:00|25876.17|25796.17|25875.71|25795.71|25876.43|25796.43|25875.71|25795.71|10
1733992510000|2024-12-12 08:35:10|25875.61|25795.61|25875.21|25795.21|25875.7|25795.7|25875.08|25795.08|10
1733992520000|2024-12-12 08:35:20|25874.7|25794.7|25871.81|25791.81|25874.7|25794.7|25871.81|25791.81|9
1733992530000|2024-12-12 08:35:30|25871.71|25791.71|25872.49|25792.49|25872.49|25792.49|25871.36|25791.36|10
1733992540000|2024-12-12 08:35:40|25872.4|25792.4|25871.44|25791.44|25872.4|25792.4|25871.13|25791.13|10
1733992550000|2024-12-12 08:35:50|25871.29|25791.29|25869.64|25789.64|25871.29|25791.29|25869.64|25789.64|9
1733992560000|2024-12-12 08:36:00|25869.61|25789.61|25865.07|25785.07|25869.72|25789.72|25865.04|25785.04|10
1733992570000|2024-12-12 08:36:10|25865.06|25785.06|25860.14|25780.14|25865.06|25785.06|25860.05|25780.05|10
1733992580000|2024-12-12 08:36:20|25860.15|25780.15|25859.65|25779.65|25860.16|25780.16|25857.75|25777.75|10
1733992590000|2024-12-12 08:36:30|25860.12|25780.12|25860.61|25780.61|25860.61|25780.61|25859.37|25779.37|9
1733992600000|2024-12-12 08:36:40|25860.72|25780.72|25861.12|25781.12|25861.15|25781.15|25860.72|25780.72|7
1733992610000|2024-12-12 08:36:50|25861.15|25781.15|25861.31|25781.31|25861.31|25781.31|25859.6|25779.6|10
1733992620000|2024-12-12 08:37:00|25861.5|25781.5|25860.97|25780.97|25861.79|25781.79|25860.97|25780.97|9
1733992630000|2024-12-12 08:37:10|25860.84|25780.84|25860.98|25780.98|25861.38|25781.38|25860.84|25780.84|9
1733992640000|2024-12-12 08:37:20|25861.09|25781.09|25861.01|25781.01|25861.55|25781.55|25860.81|25780.81|9
1733992650000|2024-12-12 08:37:30|25860.92|25780.92|25859.12|25779.12|25860.92|25780.92|25859.12|25779.12|10
1733992660000|2024-12-12 08:37:40|25859.33|25779.33|25855.03|25775.03|25859.33|25779.33|25855.03|25775.03|10
1733992670000|2024-12-12 08:37:50|25855.26|25775.26|25855.19|25775.19|25855.29|25775.29|25854.27|25774.27|10
1733992680000|2024-12-12 08:38:00|25855.27|25775.27|25854.06|25774.06|25856.27|25776.27|25854.06|25774.06|10
1733992690000|2024-12-12 08:38:10|25853.95|25773.95|25853.34|25773.34|25854.12|25774.12|25853.34|25773.34|10
1733992700000|2024-12-12 08:38:20|25853.28|25773.28|25853.05|25773.05|25853.28|25773.28|25852.83|25772.83|10
1733992710000|2024-12-12 08:38:30|25853.26|25773.26|25851.81|25771.81|25853.38|25773.38|25851.38|25771.38|10
1733992720000|2024-12-12 08:38:40|25851.8|25771.8|25851.32|25771.32|25851.8|25771.8|25850.88|25770.88|10
1733992730000|2024-12-12 08:38:50|25851.31|25771.31|25851.97|25771.97|25851.97|25771.97|25849.99|25769.99|9
1733992740000|2024-12-12 08:39:00|25852.11|25772.11|25852.56|25772.56|25852.76|25772.76|25851.63|25771.63|9
1733992750000|2024-12-12 08:39:10|25851.69|25771.69|25851.57|25771.57|25851.77|25771.77|25851.53|25771.53|10
1733992760000|2024-12-12 08:39:20|25851.66|25771.66|25851.21|25771.21|25852.09|25772.09|25850.6|25770.6|9
1733992770000|2024-12-12 08:39:30|25851.58|25771.58|25851.7|25771.7|25852.11|25772.11|25851.58|25771.58|10
1733992780000|2024-12-12 08:39:40|25851.94|25771.94|25850.94|25770.94|25852.03|25772.03|25850.94|25770.94|8
1733992790000|2024-12-12 08:39:50|25850.93|25770.93|25850.46|25770.46|25851|25771|25849.95|25769.95|8
1733992800000|2024-12-12 08:40:00|25850.52|25770.52|25845.27|25765.27|25850.54|25770.54|25845.27|25765.27|10
1733992810000|2024-12-12 08:40:10|25845.54|25765.54|25847.13|25767.13|25847.13|25767.13|25844.93|25764.93|10
1733992820000|2024-12-12 08:40:20|25847.61|25767.61|25845.34|25765.34|25847.61|25767.61|25844.98|25764.98|10
1733992830000|2024-12-12 08:40:30|25845.51|25765.51|25846.14|25766.14|25846.42|25766.42|25845.51|25765.51|10
1733992840000|2024-12-12 08:40:40|25846.1|25766.1|25846.2|25766.2|25846.41|25766.41|25845.93|25765.93|10
1733992850000|2024-12-12 08:40:50|25846.27|25766.27|25843.65|25763.65|25847.39|25767.39|25843.65|25763.65|10
1733992860000|2024-12-12 08:41:00|25844.05|25764.05|25843.8|25763.8|25845.19|25765.19|25843.57|25763.57|10
1733992870000|2024-12-12 08:41:10|25842.8|25762.8|25841.41|25761.41|25843|25763|25841.31|25761.31|10
1733992880000|2024-12-12 08:41:20|25842.32|25762.32|25840.58|25760.58|25842.44|25762.44|25837.2|25757.2|10
1733992890000|2024-12-12 08:41:30|25840.96|25760.96|25841.87|25761.87|25842.13|25762.13|25840.96|25760.96|10
1733992900000|2024-12-12 08:41:40|25842.46|25762.46|25842.29|25762.29|25842.82|25762.82|25842.27|25762.27|10
1733992910000|2024-12-12 08:41:50|25842.37|25762.37|25841.46|25761.46|25842.37|25762.37|25841.29|25761.29|9
1733992920000|2024-12-12 08:42:00|25841.24|25761.24|25841.96|25761.96|25843.52|25763.52|25841.24|25761.24|10
1733992930000|2024-12-12 08:42:10|25842.01|25762.01|25841.58|25761.58|25842.01|25762.01|25841.58|25761.58|10
1733992940000|2024-12-12 08:42:20|25840.98|25760.98|25841.79|25761.79|25842.03|25762.03|25840.48|25760.48|10
1733992950000|2024-12-12 08:42:30|25841.71|25761.71|25842.5|25762.5|25842.5|25762.5|25841.27|25761.27|10
1733992960000|2024-12-12 08:42:40|25842.56|25762.56|25842.86|25762.86|25842.86|25762.86|25842.55|25762.55|9
1733992970000|2024-12-12 08:42:50|25843.27|25763.27|25844.14|25764.14|25844.94|25764.94|25843.27|25763.27|10
1733992980000|2024-12-12 08:43:00|25844.05|25764.05|25844.26|25764.26|25844.28|25764.28|25843.74|25763.74|10
1733992990000|2024-12-12 08:43:10|25845.16|25765.16|25845.02|25765.02|25845.49|25765.49|25844.93|25764.93|10
1733993000000|2024-12-12 08:43:20|25844.98|25764.98|25846.12|25766.12|25846.12|25766.12|25844.81|25764.81|10
1733993010000|2024-12-12 08:43:30|25846.1|25766.1|25849.41|25769.41|25849.41|25769.41|25846.1|25766.1|10
1733993020000|2024-12-12 08:43:40|25849.61|25769.61|25851.12|25771.12|25851.13|25771.13|25849.57|25769.57|10
1733993030000|2024-12-12 08:43:50|25850.99|25770.99|25849.72|25769.72|25850.99|25770.99|25849.72|25769.72|10
1733993040000|2024-12-12 08:44:00|25849.57|25769.57|25849.78|25769.78|25850.28|25770.28|25849.57|25769.57|9
1733993050000|2024-12-12 08:44:10|25849.73|25769.73|25850.33|25770.33|25850.82|25770.82|25849.73|25769.73|10
1733993060000|2024-12-12 08:44:20|25850.94|25770.94|25851.33|25771.33|25851.87|25771.87|25850.94|25770.94|10
1733993070000|2024-12-12 08:44:30|25851.21|25771.21|25851.76|25771.76|25851.76|25771.76|25850.1|25770.1|10
1733993080000|2024-12-12 08:44:40|25851.81|25771.81|25852.01|25772.01|25852.03|25772.03|25851.66|25771.66|9
1733993090000|2024-12-12 08:44:50|25851.98|25771.98|25853.62|25773.62|25853.91|25773.91|25851.95|25771.95|10
1733993100000|2024-12-12 08:45:00|25853.53|25773.53|25855.9|25775.9|25856.5|25776.5|25853.53|25773.53|10
1733993110000|2024-12-12 08:45:10|25855.94|25775.94|25855.59|25775.59|25856.03|25776.03|25855.39|25775.39|9
1733993120000|2024-12-12 08:45:20|25855.58|25775.58|25857.91|25777.91|25857.91|25777.91|25854.87|25774.87|10
1733993130000|2024-12-12 08:45:30|25858.11|25778.11|25858.79|25778.79|25859.02|25779.02|25858.11|25778.11|10
1733993140000|2024-12-12 08:45:40|25858.82|25778.82|25858.47|25778.47|25858.82|25778.82|25857.87|25777.87|10
1733993150000|2024-12-12 08:45:50|25858.75|25778.75|25872.24|25792.24|25872.33|25792.33|25858.45|25778.45|10
1733993160000|2024-12-12 08:46:00|25872.54|25792.54|25872.46|25792.46|25873.83|25793.83|25872.46|25792.46|8
1733993170000|2024-12-12 08:46:10|25872.28|25792.28|25868.92|25788.92|25872.28|25792.28|25868.88|25788.88|10
1733993180000|2024-12-12 08:46:20|25868.99|25788.99|25866.2|25786.2|25868.99|25788.99|25866.2|25786.2|10
1733993190000|2024-12-12 08:46:30|25866.27|25786.27|25861.4|25781.4|25866.27|25786.27|25861.4|25781.4|10
1733993200000|2024-12-12 08:46:40|25860.86|25780.86|25854.45|25774.45|25860.86|25780.86|25854.45|25774.45|10
1733993210000|2024-12-12 08:46:50|25854.59|25774.59|25856.85|25776.85|25856.85|25776.85|25853.53|25773.53|10
1733993220000|2024-12-12 08:47:00|25856.44|25776.44|25857.88|25777.88|25857.98|25777.98|25856.18|25776.18|10
1733993230000|2024-12-12 08:47:10|25857.77|25777.77|25858.38|25778.38|25858.43|25778.43|25857.25|25777.25|10
1733993240000|2024-12-12 08:47:20|25859.36|25779.36|25863.27|25783.27|25863.27|25783.27|25859.36|25779.36|10
1733993250000|2024-12-12 08:47:30|25863.5|25783.5|25864.5|25784.5|25864.61|25784.61|25863.5|25783.5|9
1733993260000|2024-12-12 08:47:40|25863.98|25783.98|25866.81|25786.81|25867.12|25787.12|25863.85|25783.85|10
1733993270000|2024-12-12 08:47:50|25867.64|25787.64|25867.45|25787.45|25868.14|25788.14|25867.15|25787.15|9
1733993280000|2024-12-12 08:48:00|25867.8|25787.8|25870.59|25790.59|25871.05|25791.05|25867.8|25787.8|10
1733993290000|2024-12-12 08:48:10|25871.1|25791.1|25873.68|25793.68|25873.68|25793.68|25871.01|25791.01|10
1733993300000|2024-12-12 08:48:20|25873.88|25793.88|25865.66|25785.66|25874.53|25794.53|25864.49|25784.49|10
1733993310000|2024-12-12 08:48:30|25865.72|25785.72|25863.14|25783.14|25865.81|25785.81|25863.14|25783.14|10
1733993320000|2024-12-12 08:48:40|25863.18|25783.18|25864.37|25784.37|25864.37|25784.37|25862.76|25782.76|10
1733993330000|2024-12-12 08:48:50|25864.59|25784.59|25865.95|25785.95|25866.24|25786.24|25864.59|25784.59|8
1733993340000|2024-12-12 08:49:00|25865.86|25785.86|25864.89|25784.89|25866.92|25786.92|25864.89|25784.89|10
1733993350000|2024-12-12 08:49:10|25864.69|25784.69|25862.24|25782.24|25864.69|25784.69|25862.17|25782.17|10
1733993360000|2024-12-12 08:49:20|25862.19|25782.19|25863.97|25783.97|25863.97|25783.97|25862.13|25782.13|10
1733993370000|2024-12-12 08:49:30|25864.05|25784.05|25861.95|25781.95|25864.46|25784.46|25861.95|25781.95|10
1733993380000|2024-12-12 08:49:40|25861.92|25781.92|25859.62|25779.62|25861.92|25781.92|25859.55|25779.55|10
1733993390000|2024-12-12 08:49:50|25859.7|25779.7|25859.25|25779.25|25859.86|25779.86|25859.25|25779.25|10
1733993400000|2024-12-12 08:50:00|25858.9|25778.9|25858.92|25778.92|25859|25779|25857.48|25777.48|9
1733993410000|2024-12-12 08:50:10|25858.05|25778.05|25856.73|25776.73|25858.14|25778.14|25856.73|25776.73|10
1733993420000|2024-12-12 08:50:20|25856.62|25776.62|25852|25772|25856.62|25776.62|25852|25772|10
1733993430000|2024-12-12 08:50:30|25851.9|25771.9|25852.9|25772.9|25853.15|25773.15|25851.9|25771.9|10
1733993440000|2024-12-12 08:50:40|25853.04|25773.04|25847.57|25767.57|25853.04|25773.04|25845.96|25765.96|10
1733993450000|2024-12-12 08:50:50|25847.63|25767.63|25848.86|25768.86|25848.99|25768.99|25847.63|25767.63|10
1733993460000|2024-12-12 08:51:00|25848.82|25768.82|25852.57|25772.57|25852.76|25772.76|25848.82|25768.82|10
1733993470000|2024-12-12 08:51:10|25852.56|25772.56|25854.24|25774.24|25854.5|25774.5|25852.56|25772.56|10
1733993480000|2024-12-12 08:51:20|25852.95|25772.95|25850.48|25770.48|25853.05|25773.05|25850.48|25770.48|10
1733993490000|2024-12-12 08:51:30|25850.4|25770.4|25855.05|25775.05|25855.05|25775.05|25850.4|25770.4|10
1733993500000|2024-12-12 08:51:40|25855.15|25775.15|25854.19|25774.19|25855.33|25775.33|25854.19|25774.19|9
1733993510000|2024-12-12 08:51:50|25854.64|25774.64|25855.6|25775.6|25855.7|25775.7|25854.63|25774.63|10
1733993520000|2024-12-12 08:52:00|25855.59|25775.59|25854.93|25774.93|25855.59|25775.59|25854.63|25774.63|10
1733993530000|2024-12-12 08:52:10|25854.47|25774.47|25854.24|25774.24|25854.86|25774.86|25854.24|25774.24|10
1733993540000|2024-12-12 08:52:20|25854.49|25774.49|25855.48|25775.48|25855.93|25775.93|25854.49|25774.49|9
1733993550000|2024-12-12 08:52:30|25855.59|25775.59|25855.28|25775.28|25856.41|25776.41|25854.85|25774.85|8
1733993560000|2024-12-12 08:52:40|25855.26|25775.26|25852.23|25772.23|25855.26|25775.26|25852.23|25772.23|10
1733993570000|2024-12-12 08:52:50|25852.08|25772.08|25848.2|25768.2|25852.08|25772.08|25848.2|25768.2|10
1733993580000|2024-12-12 08:53:00|25848.03|25768.03|25844.45|25764.45|25848.03|25768.03|25844.45|25764.45|10
1733993590000|2024-12-12 08:53:10|25844.13|25764.13|25838.52|25758.52|25844.13|25764.13|25838.52|25758.52|10
1733993600000|2024-12-12 08:53:20|25838.39|25758.39|25838.33|25758.33|25838.86|25758.86|25838.08|25758.08|10
1733993610000|2024-12-12 08:53:30|25838.57|25758.57|25839.17|25759.17|25839.33|25759.33|25838.37|25758.37|9
1733993620000|2024-12-12 08:53:40|25839.01|25759.01|25839.08|25759.08|25839.2|25759.2|25838.76|25758.76|10
1733993630000|2024-12-12 08:53:50|25839.88|25759.88|25835.71|25755.71|25839.93|25759.93|25835.71|25755.71|10
1733993640000|2024-12-12 08:54:00|25835.33|25755.33|25836.51|25756.51|25836.51|25756.51|25834.66|25754.66|10
1733993650000|2024-12-12 08:54:10|25836.53|25756.53|25837.54|25757.54|25837.54|25757.54|25836.53|25756.53|10
1733993660000|2024-12-12 08:54:20|25837.7|25757.7|25839.61|25759.61|25839.61|25759.61|25837.7|25757.7|9
1733993670000|2024-12-12 08:54:30|25840.38|25760.38|25840.27|25760.27|25840.76|25760.76|25840.27|25760.27|10
1733993680000|2024-12-12 08:54:40|25839.77|25759.77|25839.53|25759.53|25839.83|25759.83|25837.92|25757.92|10
1733993690000|2024-12-12 08:54:50|25839.66|25759.66|25840.28|25760.28|25840.84|25760.84|25839.66|25759.66|10
1733993700000|2024-12-12 08:55:00|25840.36|25760.36|25842.9|25762.9|25843.64|25763.64|25840.36|25760.36|9
1733993710000|2024-12-12 08:55:10|25844.1|25764.1|25845.08|25765.08|25845.91|25765.91|25844.1|25764.1|9
1733993720000|2024-12-12 08:55:20|25845.15|25765.15|25844.65|25764.65|25845.59|25765.59|25844.29|25764.29|10
1733993730000|2024-12-12 08:55:30|25845.13|25765.13|25845.86|25765.86|25846.93|25766.93|25844.87|25764.87|10
1733993740000|2024-12-12 08:55:40|25845.82|25765.82|25843.69|25763.69|25845.82|25765.82|25843.69|25763.69|10
1733993750000|2024-12-12 08:55:50|25843.9|25763.9|25843.96|25763.96|25844.1|25764.1|25843.5|25763.5|10
1733993760000|2024-12-12 08:56:00|25843.91|25763.91|25840.42|25760.42|25844.17|25764.17|25840.42|25760.42|9
1733993770000|2024-12-12 08:56:10|25840.5|25760.5|25837.38|25757.38|25840.5|25760.5|25835.86|25755.86|10
1733993780000|2024-12-12 08:56:20|25837.39|25757.39|25838.58|25758.58|25838.58|25758.58|25836.98|25756.98|10
1733993790000|2024-12-12 08:56:30|25839.17|25759.17|25840.84|25760.84|25840.84|25760.84|25839.17|25759.17|9
1733993800000|2024-12-12 08:56:40|25841.23|25761.23|25839.71|25759.71|25841.43|25761.43|25839.71|25759.71|9
1733993810000|2024-12-12 08:56:50|25839.59|25759.59|25841.12|25761.12|25841.39|25761.39|25839.59|25759.59|10
1733993820000|2024-12-12 08:57:00|25840.83|25760.83|25840.4|25760.4|25840.95|25760.95|25840.4|25760.4|9
1733993830000|2024-12-12 08:57:10|25840.79|25760.79|25839.43|25759.43|25841.95|25761.95|25839.2|25759.2|10
1733993840000|2024-12-12 08:57:20|25839.67|25759.67|25841.49|25761.49|25841.49|25761.49|25839.67|25759.67|10
1733993850000|2024-12-12 08:57:30|25841.47|25761.47|25841.03|25761.03|25841.66|25761.66|25840.58|25760.58|9
1733993860000|2024-12-12 08:57:40|25840.83|25760.83|25838.83|25758.83|25840.83|25760.83|25838.83|25758.83|8
1733993870000|2024-12-12 08:57:50|25838.9|25758.9|25835.99|25755.99|25838.9|25758.9|25835.99|25755.99|10
1733993880000|2024-12-12 08:58:00|25835.93|25755.93|25834.99|25754.99|25835.96|25755.96|25834.37|25754.37|10
1733993890000|2024-12-12 08:58:10|25834.91|25754.91|25834.1|25754.1|25834.91|25754.91|25833.85|25753.85|10
1733993900000|2024-12-12 08:58:20|25833.96|25753.96|25833.89|25753.89|25834.12|25754.12|25833.73|25753.73|9
1733993910000|2024-12-12 08:58:30|25833.88|25753.88|25835.27|25755.27|25835.28|25755.28|25833.88|25753.88|10
1733993920000|2024-12-12 08:58:40|25835.37|25755.37|25834.75|25754.75|25835.69|25755.69|25834.75|25754.75|10
1733993930000|2024-12-12 08:58:50|25834.76|25754.76|25834.32|25754.32|25834.76|25754.76|25833.75|25753.75|10
1733993940000|2024-12-12 08:59:00|25834.41|25754.41|25834.22|25754.22|25834.41|25754.41|25833.99|25753.99|9
1733993950000|2024-12-12 08:59:10|25834.01|25754.01|25834.64|25754.64|25834.64|25754.64|25833.18|25753.18|10
1733993960000|2024-12-12 08:59:20|25834.75|25754.75|25835.81|25755.81|25836.61|25756.61|25834.73|25754.73|9
1733993970000|2024-12-12 08:59:30|25835.68|25755.68|25835.59|25755.59|25835.76|25755.76|25835.21|25755.21|10
1733993980000|2024-12-12 08:59:40|25835.55|25755.55|25836.24|25756.24|25836.24|25756.24|25835.03|25755.03|10
1733993990000|2024-12-12 08:59:50|25836.31|25756.31|25838.03|25758.03|25838.09|25758.09|25836.05|25756.05|10
1733994000000|2024-12-12 09:00:00|25838.61|25758.61|25838.59|25758.59|25838.61|25758.61|25837.18|25757.18|10
1733994010000|2024-12-12 09:00:10|25839.23|25759.23|25841.57|25761.57|25841.71|25761.71|25839.23|25759.23|10
1733994020000|2024-12-12 09:00:20|25842.09|25762.09|25843.65|25763.65|25843.65|25763.65|25842.09|25762.09|10
1733994030000|2024-12-12 09:00:30|25843.21|25763.21|25846.26|25766.26|25846.26|25766.26|25843.21|25763.21|10
1733994040000|2024-12-12 09:00:40|25846.47|25766.47|25848.32|25768.32|25848.32|25768.32|25846.18|25766.18|10
1733994050000|2024-12-12 09:00:50|25848.28|25768.28|25850.4|25770.4|25850.4|25770.4|25848.28|25768.28|10
1733994060000|2024-12-12 09:01:00|25850.27|25770.27|25847.28|25767.28|25850.27|25770.27|25847.28|25767.28|10
1733994070000|2024-12-12 09:01:10|25847.7|25767.7|25853.68|25773.68|25853.68|25773.68|25846.98|25766.98|10
1733994080000|2024-12-12 09:01:20|25854.03|25774.03|25856.12|25776.12|25856.12|25776.12|25854.02|25774.02|10
1733994090000|2024-12-12 09:01:30|25856.38|25776.38|25869.42|25789.42|25869.42|25789.42|25855.35|25775.35|10
1733994100000|2024-12-12 09:01:40|25869.25|25789.25|25869.31|25789.31|25869.96|25789.96|25868.9|25788.9|10
1733994110000|2024-12-12 09:01:50|25869.35|25789.35|25870.56|25790.56|25870.56|25790.56|25869.35|25789.35|10
1733994120000|2024-12-12 09:02:00|25871.05|25791.05|25871.25|25791.25|25871.66|25791.66|25870.94|25790.94|9
1733994130000|2024-12-12 09:02:10|25871.53|25791.53|25873.14|25793.14|25873.14|25793.14|25871.25|25791.25|9
1733994140000|2024-12-12 09:02:20|25873.79|25793.79|25876.47|25796.47|25876.47|25796.47|25873.79|25793.79|10
1733994150000|2024-12-12 09:02:30|25876.52|25796.52|25877.97|25797.97|25878.09|25798.09|25876.44|25796.44|10
1733994160000|2024-12-12 09:02:40|25877.94|25797.94|25878.39|25798.39|25878.39|25798.39|25877.75|25797.75|10
1733994170000|2024-12-12 09:02:50|25878.43|25798.43|25878.59|25798.59|25878.85|25798.85|25878.1|25798.1|10
1733994180000|2024-12-12 09:03:00|25878.58|25798.58|25882.1|25802.1|25882.1|25802.1|25878.58|25798.58|10
1733994190000|2024-12-12 09:03:10|25882.5|25802.5|25889.31|25809.31|25889.31|25809.31|25882.5|25802.5|9
1733994200000|2024-12-12 09:03:20|25889.33|25809.33|25890.94|25810.94|25890.98|25810.98|25889.33|25809.33|10
1733994210000|2024-12-12 09:03:30|25890.99|25810.99|25890.37|25810.37|25891.36|25811.36|25890.14|25810.14|10
1733994220000|2024-12-12 09:03:40|25889.15|25809.15|25889.34|25809.34|25889.34|25809.34|25887.82|25807.82|10
1733994230000|2024-12-12 09:03:50|25889.33|25809.33|25891.73|25811.73|25891.73|25811.73|25889.33|25809.33|10
1733994240000|2024-12-12 09:04:00|25891.8|25811.8|25893.01|25813.01|25893.01|25813.01|25890.95|25810.95|10
1733994250000|2024-12-12 09:04:10|25892.88|25812.88|25882.27|25802.27|25893.02|25813.02|25877.62|25797.62|10
1733994260000|2024-12-12 09:04:20|25882.67|25802.67|25886.07|25806.07|25886.07|25806.07|25882.67|25802.67|10
1733994270000|2024-12-12 09:04:30|25885.81|25805.81|25887.47|25807.47|25887.47|25807.47|25885.51|25805.51|10
1733994280000|2024-12-12 09:04:40|25889.34|25809.34|25895.05|25815.05|25895.05|25815.05|25889.34|25809.34|9
1733994290000|2024-12-12 09:04:50|25894.76|25814.76|25898.88|25818.88|25898.88|25818.88|25893.83|25813.83|10
1733994300000|2024-12-12 09:05:00|25898.97|25818.97|25900.56|25820.56|25900.56|25820.56|25898.97|25818.97|10
1733994310000|2024-12-12 09:05:10|25900.96|25820.96|25900.45|25820.45|25900.99|25820.99|25900.45|25820.45|9
1733994320000|2024-12-12 09:05:20|25900.36|25820.36|25894.75|25814.75|25900.36|25820.36|25894.75|25814.75|10
1733994330000|2024-12-12 09:05:30|25894.43|25814.43|25895.45|25815.45|25895.45|25815.45|25893.55|25813.55|10
1733994340000|2024-12-12 09:05:40|25895.69|25815.69|25899.03|25819.03|25899.03|25819.03|25895.69|25815.69|10
1733994350000|2024-12-12 09:05:50|25899.42|25819.42|25897.02|25817.02|25899.81|25819.81|25897.02|25817.02|10
1733994360000|2024-12-12 09:06:00|25896.48|25816.48|25894.22|25814.22|25896.48|25816.48|25894.22|25814.22|10
1733994370000|2024-12-12 09:06:10|25894.16|25814.16|25895.26|25815.26|25895.26|25815.26|25893.44|25813.44|9
1733994380000|2024-12-12 09:06:20|25895.59|25815.59|25897.81|25817.81|25897.93|25817.93|25895.59|25815.59|9
1733994390000|2024-12-12 09:06:30|25897.54|25817.54|25894.95|25814.95|25897.54|25817.54|25894.95|25814.95|10
1733994400000|2024-12-12 09:06:40|25894.44|25814.44|25891.33|25811.33|25894.44|25814.44|25890.61|25810.61|9
1733994410000|2024-12-12 09:06:50|25890.82|25810.82|25888.89|25808.89|25890.82|25810.82|25888.1|25808.1|10
1733994420000|2024-12-12 09:07:00|25889.01|25809.01|25887.47|25807.47|25889.19|25809.19|25887.38|25807.38|10
1733994430000|2024-12-12 09:07:10|25887.08|25807.08|25895.78|25815.78|25895.78|25815.78|25881.99|25801.99|10
1733994440000|2024-12-12 09:07:20|25895.43|25815.43|25894.92|25814.92|25896.05|25816.05|25894.92|25814.92|8
1733994450000|2024-12-12 09:07:30|25894.77|25814.77|25893.23|25813.23|25894.77|25814.77|25893.23|25813.23|10
1733994460000|2024-12-12 09:07:40|25892.34|25812.34|25892.31|25812.31|25892.44|25812.44|25891.5|25811.5|10
1733994470000|2024-12-12 09:07:50|25892.35|25812.35|25894.29|25814.29|25894.29|25814.29|25891.96|25811.96|10
1733994480000|2024-12-12 09:08:00|25894.24|25814.24|25894.04|25814.04|25895.16|25815.16|25894.04|25814.04|10
1733994490000|2024-12-12 09:08:10|25893.87|25813.87|25891.4|25811.4|25893.87|25813.87|25891.4|25811.4|10
1733994500000|2024-12-12 09:08:20|25891.19|25811.19|25893.33|25813.33|25893.33|25813.33|25891.17|25811.17|10
1733994510000|2024-12-12 09:08:30|25893.82|25813.82|25880.28|25800.28|25894.07|25814.07|25880.28|25800.28|10
1733994520000|2024-12-12 09:08:40|25880.05|25800.05|25878.05|25798.05|25880.05|25800.05|25878.05|25798.05|10
1733994530000|2024-12-12 09:08:50|25878.07|25798.07|25875.22|25795.22|25878.07|25798.07|25875.22|25795.22|10
1733994540000|2024-12-12 09:09:00|25874.85|25794.85|25878.47|25798.47|25878.9|25798.9|25874.85|25794.85|10
1733994550000|2024-12-12 09:09:10|25878.44|25798.44|25881.95|25801.95|25881.95|25801.95|25878.08|25798.08|10
1733994560000|2024-12-12 09:09:20|25882.3|25802.3|25884.19|25804.19|25884.19|25804.19|25882.3|25802.3|10
1733994570000|2024-12-12 09:09:30|25884.27|25804.27|25886.11|25806.11|25886.46|25806.46|25884.27|25804.27|10
1733994580000|2024-12-12 09:09:40|25882.96|25802.96|25883.78|25803.78|25883.78|25803.78|25882.91|25802.91|9
1733994590000|2024-12-12 09:09:50|25883.77|25803.77|25885.15|25805.15|25885.15|25805.15|25883.77|25803.77|10
1733994600000|2024-12-12 09:10:00|25884.8|25804.8|25884.58|25804.58|25884.96|25804.96|25884.5|25804.5|10
1733994610000|2024-12-12 09:10:10|25884.88|25804.88|25883|25803|25885.1|25805.1|25882.94|25802.94|10
1733994620000|2024-12-12 09:10:20|25882.97|25802.97|25884.65|25804.65|25884.65|25804.65|25882.59|25802.59|10
1733994630000|2024-12-12 09:10:30|25884.7|25804.7|25887.14|25807.14|25887.25|25807.25|25884.7|25804.7|10
1733994640000|2024-12-12 09:10:40|25886.87|25806.87|25886.24|25806.24|25886.87|25806.87|25885.97|25805.97|10
1733994650000|2024-12-12 09:10:50|25886.17|25806.17|25885.37|25805.37|25886.17|25806.17|25885.37|25805.37|9
1733994660000|2024-12-12 09:11:00|25885.11|25805.11|25883.89|25803.89|25885.11|25805.11|25883.89|25803.89|9
1733994670000|2024-12-12 09:11:10|25883.78|25803.78|25883.99|25803.99|25885.53|25805.53|25883.62|25803.62|10
1733994680000|2024-12-12 09:11:20|25884|25804|25882.07|25802.07|25884|25804|25882.07|25802.07|10
1733994690000|2024-12-12 09:11:30|25882.11|25802.11|25881.29|25801.29|25882.23|25802.23|25881.29|25801.29|10
1733994700000|2024-12-12 09:11:40|25880.87|25800.87|25880.92|25800.92|25881.14|25801.14|25880.35|25800.35|10
1733994710000|2024-12-12 09:11:50|25881.03|25801.03|25879.88|25799.88|25881.03|25801.03|25879.67|25799.67|10
1733994720000|2024-12-12 09:12:00|25879.86|25799.86|25879|25799|25880.51|25800.51|25879|25799|10
1733994730000|2024-12-12 09:12:10|25879.03|25799.03|25878.81|25798.81|25879.05|25799.05|25878.74|25798.74|9
1733994740000|2024-12-12 09:12:20|25878.79|25798.79|25880.98|25800.98|25880.99|25800.99|25878.79|25798.79|9
1733994750000|2024-12-12 09:12:30|25881.11|25801.11|25878.62|25798.62|25881.16|25801.16|25878.25|25798.25|9
1733994760000|2024-12-12 09:12:40|25878.68|25798.68|25882.15|25802.15|25882.15|25802.15|25878.68|25798.68|10
1733994770000|2024-12-12 09:12:50|25882.22|25802.22|25882.87|25802.87|25883.17|25803.17|25882.22|25802.22|10
1733994780000|2024-12-12 09:13:00|25883.07|25803.07|25884.43|25804.43|25884.43|25804.43|25882.85|25802.85|10
1733994790000|2024-12-12 09:13:10|25884.13|25804.13|25882.57|25802.57|25884.23|25804.23|25882.57|25802.57|10
1733994800000|2024-12-12 09:13:20|25882.39|25802.39|25882.29|25802.29|25882.66|25802.66|25881.85|25801.85|10
1733994810000|2024-12-12 09:13:30|25882.27|25802.27|25881.64|25801.64|25882.38|25802.38|25881.39|25801.39|10
1733994820000|2024-12-12 09:13:40|25881.62|25801.62|25882.98|25802.98|25882.98|25802.98|25881.52|25801.52|9
1733994830000|2024-12-12 09:13:50|25883.72|25803.72|25886.42|25806.42|25886.42|25806.42|25883.71|25803.71|10
1733994840000|2024-12-12 09:14:00|25886.66|25806.66|25887.99|25807.99|25887.99|25807.99|25886.66|25806.66|10
1733994850000|2024-12-12 09:14:10|25887.8|25807.8|25886.27|25806.27|25888.4|25808.4|25886.27|25806.27|10
1733994860000|2024-12-12 09:14:20|25886.07|25806.07|25885.67|25805.67|25886.07|25806.07|25885.31|25805.31|10
1733994870000|2024-12-12 09:14:30|25885.66|25805.66|25884.91|25804.91|25886.13|25806.13|25884.71|25804.71|10
1733994880000|2024-12-12 09:14:40|25884.81|25804.81|25884.4|25804.4|25884.81|25804.81|25884.08|25804.08|10
1733994890000|2024-12-12 09:14:50|25884.3|25804.3|25882.62|25802.62|25884.37|25804.37|25882.62|25802.62|10
1733994900000|2024-12-12 09:15:00|25882.35|25802.35|25881.49|25801.49|25882.35|25802.35|25881.43|25801.43|8
1733994910000|2024-12-12 09:15:10|25881.47|25801.47|25879.87|25799.87|25881.77|25801.77|25879.71|25799.71|10
1733994920000|2024-12-12 09:15:20|25879.17|25799.17|25881.02|25801.02|25881.02|25801.02|25879.17|25799.17|10
1733994930000|2024-12-12 09:15:30|25880.98|25800.98|25883.59|25803.59|25883.59|25803.59|25880.98|25800.98|10
1733994940000|2024-12-12 09:15:40|25883.7|25803.7|25889.11|25809.11|25890.58|25810.58|25883.7|25803.7|10
1733994950000|2024-12-12 09:15:50|25888.76|25808.76|25885.16|25805.16|25889.12|25809.12|25883.19|25803.19|10
1733994960000|2024-12-12 09:16:00|25885.36|25805.36|25885.46|25805.46|25885.87|25805.87|25884.15|25804.15|10
1733994970000|2024-12-12 09:16:10|25885.48|25805.48|25889.03|25809.03|25889.03|25809.03|25885.48|25805.48|10
1733994980000|2024-12-12 09:16:20|25889.41|25809.41|25889.58|25809.58|25889.58|25809.58|25888.52|25808.52|10
1733994990000|2024-12-12 09:16:30|25889.6|25809.6|25892.1|25812.1|25892.1|25812.1|25889.6|25809.6|10
1733995000000|2024-12-12 09:16:40|25892.01|25812.01|25890.39|25810.39|25892.07|25812.07|25890.25|25810.25|10
1733995010000|2024-12-12 09:16:50|25890.44|25810.44|25890.59|25810.59|25891.16|25811.16|25890.44|25810.44|10
1733995020000|2024-12-12 09:17:00|25890.55|25810.55|25892.59|25812.59|25892.59|25812.59|25890.38|25810.38|9
1733995030000|2024-12-12 09:17:10|25892.61|25812.61|25895.28|25815.28|25895.28|25815.28|25892.43|25812.43|10
1733995040000|2024-12-12 09:17:20|25896.92|25816.92|25897.71|25817.71|25898.32|25818.32|25896.92|25816.92|10
1733995050000|2024-12-12 09:17:30|25897.69|25817.69|25900.39|25820.39|25900.39|25820.39|25897.69|25817.69|9
1733995060000|2024-12-12 09:17:40|25900.44|25820.44|25901.6|25821.6|25901.6|25821.6|25899.24|25819.24|10
1733995070000|2024-12-12 09:17:50|25901.62|25821.62|25902.09|25822.09|25902.2|25822.2|25901.62|25821.62|10
1733995080000|2024-12-12 09:18:00|25902.03|25822.03|25898.44|25818.44|25902.03|25822.03|25898.44|25818.44|10
1733995090000|2024-12-12 09:18:10|25898.29|25818.29|25899.02|25819.02|25899.34|25819.34|25898.29|25818.29|10
1733995100000|2024-12-12 09:18:20|25898.77|25818.77|25900.33|25820.33|25900.65|25820.65|25898.47|25818.47|10
1733995110000|2024-12-12 09:18:30|25901.08|25821.08|25905.01|25825.01|25905.01|25825.01|25901.08|25821.08|10
1733995120000|2024-12-12 09:18:40|25905.73|25825.73|25905.91|25825.91|25906.48|25826.48|25905.73|25825.73|9
1733995130000|2024-12-12 09:18:50|25905.95|25825.95|25908.5|25828.5|25908.73|25828.73|25905.22|25825.22|10
1733995140000|2024-12-12 09:19:00|25907.81|25827.81|25912.37|25832.37|25912.37|25832.37|25907.81|25827.81|10
1733995150000|2024-12-12 09:19:10|25912.34|25832.34|25911.9|25831.9|25913.25|25833.25|25911.9|25831.9|10
1733995160000|2024-12-12 09:19:20|25911.91|25831.91|25910.08|25830.08|25912.3|25832.3|25910.08|25830.08|10
1733995170000|2024-12-12 09:19:30|25909.75|25829.75|25910.25|25830.25|25910.25|25830.25|25909.57|25829.57|10
1733995180000|2024-12-12 09:19:40|25910.09|25830.09|25912.21|25832.21|25912.74|25832.74|25909.65|25829.65|10
1733995190000|2024-12-12 09:19:50|25912.82|25832.82|25907.35|25827.35|25914.23|25834.23|25907.35|25827.35|10
1733995200000|2024-12-12 09:20:00|25906.51|25826.51|25900.06|25820.06|25906.51|25826.51|25900.06|25820.06|10
1733995210000|2024-12-12 09:20:10|25899.18|25819.18|25892.57|25812.57|25899.18|25819.18|25892.57|25812.57|10
1733995220000|2024-12-12 09:20:20|25891.96|25811.96|25882.84|25802.84|25891.96|25811.96|25882.84|25802.84|10
1733995230000|2024-12-12 09:20:30|25882.92|25802.92|25887.14|25807.14|25887.51|25807.51|25881.94|25801.94|9
1733995240000|2024-12-12 09:20:40|25886.7|25806.7|25886.88|25806.88|25887.8|25807.8|25886.51|25806.51|10
1733995250000|2024-12-12 09:20:50|25885.74|25805.74|25883.61|25803.61|25885.74|25805.74|25883.61|25803.61|10
1733995260000|2024-12-12 09:21:00|25883.15|25803.15|25883.81|25803.81|25883.81|25803.81|25881.27|25801.27|10
1733995270000|2024-12-12 09:21:10|25883.9|25803.9|25887.3|25807.3|25887.3|25807.3|25883.9|25803.9|10
1733995280000|2024-12-12 09:21:20|25887.29|25807.29|25892.29|25812.29|25892.29|25812.29|25886.91|25806.91|10
1733995290000|2024-12-12 09:21:30|25892.54|25812.54|25894.19|25814.19|25894.19|25814.19|25892.54|25812.54|10
1733995300000|2024-12-12 09:21:40|25895.08|25815.08|25894.63|25814.63|25896.02|25816.02|25894.63|25814.63|10
1733995310000|2024-12-12 09:21:50|25893.98|25813.98|25893.31|25813.31|25894.72|25814.72|25893.31|25813.31|10
1733995320000|2024-12-12 09:22:00|25893.22|25813.22|25896.27|25816.27|25896.27|25816.27|25892.7|25812.7|10
1733995330000|2024-12-12 09:22:10|25896.04|25816.04|25899.75|25819.75|25899.75|25819.75|25895.99|25815.99|10
1733995340000|2024-12-12 09:22:20|25899.76|25819.76|25900.8|25820.8|25901.24|25821.24|25899.76|25819.76|10
1733995350000|2024-12-12 09:22:30|25899.9|25819.9|25899.73|25819.73|25899.9|25819.9|25899|25819|10
1733995360000|2024-12-12 09:22:40|25899.69|25819.69|25901.12|25821.12|25901.3|25821.3|25899.69|25819.69|9
1733995370000|2024-12-12 09:22:50|25901.14|25821.14|25901.65|25821.65|25901.65|25821.65|25901.14|25821.14|10
1733995380000|2024-12-12 09:23:00|25900.69|25820.69|25902.99|25822.99|25902.99|25822.99|25900.69|25820.69|9
1733995390000|2024-12-12 09:23:10|25902.89|25822.89|25902.51|25822.51|25902.9|25822.9|25902.51|25822.51|9
1733995400000|2024-12-12 09:23:20|25902.6|25822.6|25899.7|25819.7|25902.6|25822.6|25899.7|25819.7|9
1733995410000|2024-12-12 09:23:30|25899.71|25819.71|25897.9|25817.9|25900.17|25820.17|25897.79|25817.79|10
1733995420000|2024-12-12 09:23:40|25897.68|25817.68|25899.02|25819.02|25899.02|25819.02|25897.43|25817.43|10
1733995430000|2024-12-12 09:23:50|25899.38|25819.38|25899.13|25819.13|25899.43|25819.43|25898.98|25818.98|8
1733995440000|2024-12-12 09:24:00|25899.49|25819.49|25902.54|25822.54|25904.07|25824.07|25899.49|25819.49|10
1733995450000|2024-12-12 09:24:10|25902.55|25822.55|25906.99|25826.99|25907.15|25827.15|25902.53|25822.53|10
1733995460000|2024-12-12 09:24:20|25906.49|25826.49|25907.86|25827.86|25907.96|25827.96|25906.35|25826.35|10
1733995470000|2024-12-12 09:24:30|25908|25828|25908.85|25828.85|25909.32|25829.32|25906.44|25826.44|10
1733995480000|2024-12-12 09:24:40|25910.25|25830.25|25911.97|25831.97|25911.97|25831.97|25910.25|25830.25|10
1733995490000|2024-12-12 09:24:50|25912.79|25832.79|25917.41|25837.41|25917.41|25837.41|25912.79|25832.79|10
1733995500000|2024-12-12 09:25:00|25923.44|25843.44|25929.41|25849.41|25929.41|25849.41|25923.44|25843.44|10
1733995510000|2024-12-12 09:25:10|25929.23|25849.23|25929.48|25849.48|25929.48|25849.48|25927.97|25847.97|10
1733995520000|2024-12-12 09:25:20|25929.45|25849.45|25929.5|25849.5|25930.84|25850.84|25929.26|25849.26|10
1733995530000|2024-12-12 09:25:30|25931.22|25851.22|25929.45|25849.45|25931.49|25851.49|25929.24|25849.24|10
1733995540000|2024-12-12 09:25:40|25929.49|25849.49|25927.18|25847.18|25929.49|25849.49|25926.54|25846.54|9
1733995550000|2024-12-12 09:25:50|25926.98|25846.98|25926.07|25846.07|25927.6|25847.6|25926.05|25846.05|10
1733995560000|2024-12-12 09:26:00|25925.65|25845.65|25925.16|25845.16|25925.65|25845.65|25924.03|25844.03|10
1733995570000|2024-12-12 09:26:10|25925.14|25845.14|25928.12|25848.12|25929.65|25849.65|25925.14|25845.14|10
1733995580000|2024-12-12 09:26:20|25928|25848|25929.32|25849.32|25929.97|25849.97|25928|25848|10
1733995590000|2024-12-12 09:26:30|25929.41|25849.41|25931.82|25851.82|25931.82|25851.82|25929.41|25849.41|9
1733995600000|2024-12-12 09:26:40|25931.99|25851.99|25930.06|25850.06|25931.99|25851.99|25930.06|25850.06|10
1733995610000|2024-12-12 09:26:50|25930.07|25850.07|25930.33|25850.33|25930.33|25850.33|25929.26|25849.26|10
1733995620000|2024-12-12 09:27:00|25930.75|25850.75|25934.53|25854.53|25934.53|25854.53|25930.75|25850.75|10
1733995630000|2024-12-12 09:27:10|25934.54|25854.54|25933.06|25853.06|25934.71|25854.71|25933.06|25853.06|8
1733995640000|2024-12-12 09:27:20|25932.94|25852.94|25935.15|25855.15|25935.15|25855.15|25932.94|25852.94|10
1733995650000|2024-12-12 09:27:30|25935.01|25855.01|25931.66|25851.66|25935.03|25855.03|25931.66|25851.66|9
1733995660000|2024-12-12 09:27:40|25931.53|25851.53|25926.74|25846.74|25931.53|25851.53|25926.74|25846.74|10
1733995670000|2024-12-12 09:27:50|25926.49|25846.49|25927.43|25847.43|25928.14|25848.14|25926.49|25846.49|10
1733995680000|2024-12-12 09:28:00|25927.42|25847.42|25925.46|25845.46|25927.65|25847.65|25925.46|25845.46|9
1733995690000|2024-12-12 09:28:10|25925.19|25845.19|25924.95|25844.95|25925.19|25845.19|25924.94|25844.94|9
1733995700000|2024-12-12 09:28:20|25924.96|25844.96|25923.79|25843.79|25924.96|25844.96|25923.26|25843.26|10
1733995710000|2024-12-12 09:28:30|25923.74|25843.74|25921.63|25841.63|25924.44|25844.44|25921.63|25841.63|10
1733995720000|2024-12-12 09:28:40|25921.2|25841.2|25923.85|25843.85|25923.85|25843.85|25921.07|25841.07|10
1733995730000|2024-12-12 09:28:50|25924.68|25844.68|25920.96|25840.96|25924.68|25844.68|25920.86|25840.86|10
1733995740000|2024-12-12 09:29:00|25921.25|25841.25|25922.46|25842.46|25922.46|25842.46|25921.1|25841.1|10
1733995750000|2024-12-12 09:29:10|25922.53|25842.53|25923.17|25843.17|25923.45|25843.45|25922.53|25842.53|10
1733995760000|2024-12-12 09:29:20|25923.28|25843.28|25924.12|25844.12|25924.17|25844.17|25923.24|25843.24|10
1733995770000|2024-12-12 09:29:30|25924.1|25844.1|25924.32|25844.32|25924.9|25844.9|25924.05|25844.05|10
1733995780000|2024-12-12 09:29:40|25924.28|25844.28|25923.71|25843.71|25924.28|25844.28|25923.71|25843.71|10
1733995790000|2024-12-12 09:29:50|25924.2|25844.2|25924.73|25844.73|25924.73|25844.73|25923.48|25843.48|9
1733995800000|2024-12-12 09:30:00|25924.74|25844.74|25923.19|25843.19|25925.85|25845.85|25923.19|25843.19|9
1733995810000|2024-12-12 09:30:10|25921.73|25841.73|25919.25|25839.25|25921.73|25841.73|25919.25|25839.25|10
1733995820000|2024-12-12 09:30:20|25919.23|25839.23|25912.64|25832.64|25919.3|25839.3|25912.64|25832.64|10
1733995830000|2024-12-12 09:30:30|25912.76|25832.76|25911.19|25831.19|25912.76|25832.76|25910.85|25830.85|10
1733995840000|2024-12-12 09:30:40|25910.88|25830.88|25908.13|25828.13|25910.88|25830.88|25908.13|25828.13|10
1733995850000|2024-12-12 09:30:50|25908.27|25828.27|25907.89|25827.89|25909.4|25829.4|25907.89|25827.89|9
1733995860000|2024-12-12 09:31:00|25907.96|25827.96|25909.18|25829.18|25909.18|25829.18|25907.53|25827.53|10
1733995870000|2024-12-12 09:31:10|25908.72|25828.72|25906.41|25826.41|25908.72|25828.72|25906.23|25826.23|10
1733995880000|2024-12-12 09:31:20|25906|25826|25906.37|25826.37|25906.46|25826.46|25905.29|25825.29|9
1733995890000|2024-12-12 09:31:30|25906.21|25826.21|25904.28|25824.28|25906.33|25826.33|25904.28|25824.28|10
1733995900000|2024-12-12 09:31:40|25904.18|25824.18|25906.83|25826.83|25906.83|25826.83|25904.18|25824.18|10
1733995910000|2024-12-12 09:31:50|25906.84|25826.84|25909.62|25829.62|25909.62|25829.62|25906.84|25826.84|10
1733995920000|2024-12-12 09:32:00|25909.63|25829.63|25911.58|25831.58|25911.86|25831.86|25909.63|25829.63|10
1733995930000|2024-12-12 09:32:10|25911.11|25831.11|25909.98|25829.98|25911.21|25831.21|25908.72|25828.72|9
1733995940000|2024-12-12 09:32:20|25909.88|25829.88|25912.08|25832.08|25912.08|25832.08|25909.88|25829.88|10
1733995950000|2024-12-12 09:32:30|25911.68|25831.68|25912.63|25832.63|25912.63|25832.63|25911.32|25831.32|10
1733995960000|2024-12-12 09:32:40|25912.64|25832.64|25913.02|25833.02|25913.11|25833.11|25912.64|25832.64|10
1733995970000|2024-12-12 09:32:50|25913.59|25833.59|25911.02|25831.02|25913.79|25833.79|25911.02|25831.02|10
1733995980000|2024-12-12 09:33:00|25911.19|25831.19|25911.01|25831.01|25911.19|25831.19|25910.42|25830.42|9
1733995990000|2024-12-12 09:33:10|25911.84|25831.84|25913.93|25833.93|25913.93|25833.93|25911.84|25831.84|10
1733996000000|2024-12-12 09:33:20|25914.67|25834.67|25917.23|25837.23|25917.23|25837.23|25914.67|25834.67|9
1733996010000|2024-12-12 09:33:30|25917.18|25837.18|25917.98|25837.98|25917.98|25837.98|25917.05|25837.05|10
1733996020000|2024-12-12 09:33:40|25918|25838|25916.84|25836.84|25918|25838|25916.23|25836.23|10
1733996030000|2024-12-12 09:33:50|25917.13|25837.13|25914.77|25834.77|25917.17|25837.17|25914.47|25834.47|10
1733996040000|2024-12-12 09:34:00|25914.63|25834.63|25913.66|25833.66|25914.63|25834.63|25913.28|25833.28|10
1733996050000|2024-12-12 09:34:10|25913.89|25833.89|25912.72|25832.72|25913.96|25833.96|25912.35|25832.35|8
1733996060000|2024-12-12 09:34:20|25912.88|25832.88|25907.7|25827.7|25912.96|25832.96|25907.7|25827.7|10
1733996070000|2024-12-12 09:34:30|25907.88|25827.88|25906.23|25826.23|25908.37|25828.37|25906.23|25826.23|10
1733996080000|2024-12-12 09:34:40|25906.06|25826.06|25905.48|25825.48|25906.61|25826.61|25905.37|25825.37|10
1733996090000|2024-12-12 09:34:50|25905.49|25825.49|25908.74|25828.74|25908.74|25828.74|25905.49|25825.49|10
1733996100000|2024-12-12 09:35:00|25909.19|25829.19|25911.53|25831.53|25911.55|25831.55|25909.19|25829.19|10
1733996110000|2024-12-12 09:35:10|25912.72|25832.72|25916.33|25836.33|25916.33|25836.33|25912.72|25832.72|10
1733996120000|2024-12-12 09:35:20|25917.29|25837.29|25919.32|25839.32|25919.32|25839.32|25917.26|25837.26|10
1733996130000|2024-12-12 09:35:30|25919.41|25839.41|25918.93|25838.93|25919.82|25839.82|25918.9|25838.9|10
1733996140000|2024-12-12 09:35:40|25917.12|25837.12|25917.03|25837.03|25917.12|25837.12|25916.18|25836.18|10
1733996150000|2024-12-12 09:35:50|25916.99|25836.99|25914.22|25834.22|25916.99|25836.99|25913.53|25833.53|10
1733996160000|2024-12-12 09:36:00|25914.18|25834.18|25913.38|25833.38|25914.18|25834.18|25912.87|25832.87|10
1733996170000|2024-12-12 09:36:10|25914|25834|25911.09|25831.09|25914|25834|25911.09|25831.09|10
1733996180000|2024-12-12 09:36:20|25911.02|25831.02|25909.73|25829.73|25911.07|25831.07|25909.15|25829.15|10
1733996190000|2024-12-12 09:36:30|25908.87|25828.87|25910.66|25830.66|25910.66|25830.66|25908.19|25828.19|9
1733996200000|2024-12-12 09:36:40|25910.72|25830.72|25904.13|25824.13|25910.72|25830.72|25904.13|25824.13|10
1733996210000|2024-12-12 09:36:50|25904.24|25824.24|25899.96|25819.96|25904.24|25824.24|25898.33|25818.33|10
1733996220000|2024-12-12 09:37:00|25900.1|25820.1|25900.77|25820.77|25900.94|25820.94|25900.1|25820.1|10
1733996230000|2024-12-12 09:37:10|25900.33|25820.33|25897.95|25817.95|25900.33|25820.33|25897.95|25817.95|9
1733996240000|2024-12-12 09:37:20|25897.8|25817.8|25894.68|25814.68|25897.91|25817.91|25894.68|25814.68|10
1733996250000|2024-12-12 09:37:30|25895.04|25815.04|25894.15|25814.15|25895.59|25815.59|25894.15|25814.15|9
1733996260000|2024-12-12 09:37:40|25893.98|25813.98|25892.52|25812.52|25894.02|25814.02|25891.97|25811.97|10
1733996270000|2024-12-12 09:37:50|25892.57|25812.57|25894.21|25814.21|25894.44|25814.44|25892.57|25812.57|10
1733996280000|2024-12-12 09:38:00|25894.03|25814.03|25892.59|25812.59|25894.03|25814.03|25892.59|25812.59|10
1733996290000|2024-12-12 09:38:10|25891.41|25811.41|25884.67|25804.67|25891.41|25811.41|25884.67|25804.67|10
1733996300000|2024-12-12 09:38:20|25885.54|25805.54|25883.3|25803.3|25885.54|25805.54|25882.75|25802.75|9
1733996310000|2024-12-12 09:38:30|25883.37|25803.37|25880.37|25800.37|25883.37|25803.37|25880.37|25800.37|10
1733996320000|2024-12-12 09:38:40|25879.63|25799.63|25876.64|25796.64|25880.02|25800.02|25876.64|25796.64|10
1733996330000|2024-12-12 09:38:50|25876.6|25796.6|25871.69|25791.69|25876.6|25796.6|25871.69|25791.69|10
1733996340000|2024-12-12 09:39:00|25871.53|25791.53|25869.46|25789.46|25871.53|25791.53|25868.13|25788.13|10
1733996350000|2024-12-12 09:39:10|25871.9|25791.9|25875.49|25795.49|25875.49|25795.49|25871.9|25791.9|10
1733996360000|2024-12-12 09:39:20|25875.72|25795.72|25877.88|25797.88|25877.88|25797.88|25875.37|25795.37|9
1733996370000|2024-12-12 09:39:30|25878.08|25798.08|25878.84|25798.84|25880.75|25800.75|25878.08|25798.08|10
1733996380000|2024-12-12 09:39:40|25879.01|25799.01|25878.95|25798.95|25879.01|25799.01|25878.31|25798.31|10
1733996390000|2024-12-12 09:39:50|25878.74|25798.74|25875.46|25795.46|25879.25|25799.25|25875.19|25795.19|10
1733996400000|2024-12-12 09:40:00|25876.05|25796.05|25873.82|25793.82|25877.75|25797.75|25873.82|25793.82|10
1733996410000|2024-12-12 09:40:10|25873.79|25793.79|25872.2|25792.2|25874.26|25794.26|25872|25792|10
1733996420000|2024-12-12 09:40:20|25869.98|25789.98|25869.36|25789.36|25870.52|25790.52|25869.13|25789.13|10
1733996430000|2024-12-12 09:40:30|25869.34|25789.34|25869.06|25789.06|25869.67|25789.67|25868.98|25788.98|10
1733996440000|2024-12-12 09:40:40|25869.27|25789.27|25870.79|25790.79|25870.79|25790.79|25869.27|25789.27|10
1733996450000|2024-12-12 09:40:50|25871.21|25791.21|25872.12|25792.12|25872.84|25792.84|25871.21|25791.21|10
1733996460000|2024-12-12 09:41:00|25871.88|25791.88|25864.4|25784.4|25871.88|25791.88|25864.4|25784.4|10
1733996470000|2024-12-12 09:41:10|25863.8|25783.8|25854.33|25774.33|25863.8|25783.8|25854.33|25774.33|10
1733996480000|2024-12-12 09:41:20|25854.12|25774.12|25852.96|25772.96|25854.12|25774.12|25849.78|25769.78|10
1733996490000|2024-12-12 09:41:30|25853.94|25773.94|25855.57|25775.57|25855.81|25775.81|25853.94|25773.94|10
1733996500000|2024-12-12 09:41:40|25855.85|25775.85|25848.71|25768.71|25855.85|25775.85|25848.71|25768.71|10
1733996510000|2024-12-12 09:41:50|25848.69|25768.69|25848.98|25768.98|25851.13|25771.13|25848.69|25768.69|10
1733996520000|2024-12-12 09:42:00|25848.83|25768.83|25851.61|25771.61|25851.61|25771.61|25848.73|25768.73|10
1733996530000|2024-12-12 09:42:10|25851.79|25771.79|25850.64|25770.64|25851.87|25771.87|25850.32|25770.32|10
1733996540000|2024-12-12 09:42:20|25849.12|25769.12|25849.31|25769.31|25849.31|25769.31|25847.97|25767.97|10
1733996550000|2024-12-12 09:42:30|25849.26|25769.26|25849.83|25769.83|25850.81|25770.81|25849.26|25769.26|10
1733996560000|2024-12-12 09:42:40|25850.42|25770.42|25850.14|25770.14|25850.42|25770.42|25849.27|25769.27|10
1733996570000|2024-12-12 09:42:50|25850.01|25770.01|25851.75|25771.75|25851.75|25771.75|25849.29|25769.29|10
1733996580000|2024-12-12 09:43:00|25852.01|25772.01|25855.48|25775.48|25855.77|25775.77|25852.01|25772.01|10
1733996590000|2024-12-12 09:43:10|25855.17|25775.17|25850.2|25770.2|25855.17|25775.17|25850.2|25770.2|10
1733996600000|2024-12-12 09:43:20|25850.02|25770.02|25850.56|25770.56|25850.7|25770.7|25850.01|25770.01|7
1733996610000|2024-12-12 09:43:30|25851.15|25771.15|25853.88|25773.88|25854.28|25774.28|25851.15|25771.15|10
1733996620000|2024-12-12 09:43:40|25853.9|25773.9|25855.69|25775.69|25855.69|25775.69|25853.25|25773.25|10
1733996630000|2024-12-12 09:43:50|25856.29|25776.29|25858.36|25778.36|25858.53|25778.53|25856.21|25776.21|10
1733996640000|2024-12-12 09:44:00|25858.55|25778.55|25862.26|25782.26|25862.26|25782.26|25858.55|25778.55|10
1733996650000|2024-12-12 09:44:10|25862.83|25782.83|25865.72|25785.72|25865.72|25785.72|25862.83|25782.83|10
1733996660000|2024-12-12 09:44:20|25865.9|25785.9|25869.03|25789.03|25869.03|25789.03|25865.9|25785.9|10
1733996670000|2024-12-12 09:44:30|25869.26|25789.26|25869.07|25789.07|25869.46|25789.46|25868.21|25788.21|10
1733996680000|2024-12-12 09:44:40|25869.37|25789.37|25871.89|25791.89|25871.89|25791.89|25869.37|25789.37|10
1733996690000|2024-12-12 09:44:50|25872.57|25792.57|25874.99|25794.99|25874.99|25794.99|25872.57|25792.57|10
1733996700000|2024-12-12 09:45:00|25875.27|25795.27|25879.09|25799.09|25879.65|25799.65|25875.27|25795.27|10
1733996710000|2024-12-12 09:45:10|25878.62|25798.62|25886.94|25806.94|25886.94|25806.94|25878.62|25798.62|10
1733996720000|2024-12-12 09:45:20|25887.07|25807.07|25888.85|25808.85|25889.27|25809.27|25887.07|25807.07|10
1733996730000|2024-12-12 09:45:30|25889.44|25809.44|25889.78|25809.78|25889.78|25809.78|25888.32|25808.32|10
1733996740000|2024-12-12 09:45:40|25889.84|25809.84|25891.85|25811.85|25891.85|25811.85|25889.02|25809.02|10
1733996750000|2024-12-12 09:45:50|25892.61|25812.61|25893.31|25813.31|25893.64|25813.64|25892.61|25812.61|10
1733996760000|2024-12-12 09:46:00|25893.34|25813.34|25893.54|25813.54|25893.54|25813.54|25892.32|25812.32|9
1733996770000|2024-12-12 09:46:10|25894.2|25814.2|25898.68|25818.68|25899.05|25819.05|25894.2|25814.2|10
1733996780000|2024-12-12 09:46:20|25898.69|25818.69|25899.84|25819.84|25900.33|25820.33|25895.55|25815.55|10
1733996790000|2024-12-12 09:46:30|25900.62|25820.62|25905.98|25825.98|25906.08|25826.08|25900.62|25820.62|10
1733996800000|2024-12-12 09:46:40|25905.83|25825.83|25906.47|25826.47|25906.7|25826.7|25905.83|25825.83|10
1733996810000|2024-12-12 09:46:50|25906.43|25826.43|25906.73|25826.73|25906.73|25826.73|25904.45|25824.45|10
1733996820000|2024-12-12 09:47:00|25906.94|25826.94|25916.1|25836.1|25916.1|25836.1|25906.11|25826.11|10
1733996830000|2024-12-12 09:47:10|25917.43|25837.43|25915|25835|25917.77|25837.77|25915|25835|10
1733996840000|2024-12-12 09:47:20|25914.63|25834.63|25915.57|25835.57|25915.76|25835.76|25914.29|25834.29|10
1733996850000|2024-12-12 09:47:30|25915.91|25835.91|25916.68|25836.68|25917.38|25837.38|25915.91|25835.91|10
1733996860000|2024-12-12 09:47:40|25916.15|25836.15|25914.62|25834.62|25916.15|25836.15|25914.62|25834.62|9
1733996870000|2024-12-12 09:47:50|25913.6|25833.6|25912.83|25832.83|25914.27|25834.27|25912.83|25832.83|10
1733996880000|2024-12-12 09:48:00|25911.92|25831.92|25901.34|25821.34|25911.92|25831.92|25901.34|25821.34|10
1733996890000|2024-12-12 09:48:10|25899.35|25819.35|25894.23|25814.23|25899.51|25819.51|25894.23|25814.23|10
1733996900000|2024-12-12 09:48:20|25894.45|25814.45|25885.28|25805.28|25894.8|25814.8|25885.28|25805.28|10
1733996910000|2024-12-12 09:48:30|25883.19|25803.19|25882.29|25802.29|25884.82|25804.82|25882.29|25802.29|10
1733996920000|2024-12-12 09:48:40|25880.73|25800.73|25867.9|25787.9|25880.83|25800.83|25867.9|25787.9|10
1733996930000|2024-12-12 09:48:50|25867.59|25787.59|25865.77|25785.77|25867.59|25787.59|25865.01|25785.01|10
1733996940000|2024-12-12 09:49:00|25865.8|25785.8|25860.91|25780.91|25867.49|25787.49|25860.53|25780.53|10
1733996950000|2024-12-12 09:49:10|25861.94|25781.94|25867.53|25787.53|25867.53|25787.53|25861.83|25781.83|10
1733996960000|2024-12-12 09:49:20|25867.79|25787.79|25868.95|25788.95|25869.51|25789.51|25867.79|25787.79|10
1733996970000|2024-12-12 09:49:30|25868.77|25788.77|25870.75|25790.75|25871.09|25791.09|25868.77|25788.77|10
1733996980000|2024-12-12 09:49:40|25871.16|25791.16|25874.46|25794.46|25874.46|25794.46|25871.16|25791.16|10
1733996990000|2024-12-12 09:49:50|25874.75|25794.75|25877.86|25797.86|25877.86|25797.86|25874.75|25794.75|10
1733997000000|2024-12-12 09:50:00|25877.77|25797.77|25885.69|25805.69|25885.72|25805.72|25877.77|25797.77|10
1733997010000|2024-12-12 09:50:10|25886.08|25806.08|25888.51|25808.51|25888.51|25808.51|25886.08|25806.08|10
1733997020000|2024-12-12 09:50:20|25889.15|25809.15|25890.9|25810.9|25892.33|25812.33|25889.15|25809.15|10
1733997030000|2024-12-12 09:50:30|25890.2|25810.2|25893.55|25813.55|25893.58|25813.58|25889.24|25809.24|10
1733997040000|2024-12-12 09:50:40|25893.18|25813.18|25898.26|25818.26|25898.83|25818.83|25893.18|25813.18|10
1733997050000|2024-12-12 09:50:50|25897.88|25817.88|25895.54|25815.54|25897.88|25817.88|25895.54|25815.54|10
1733997060000|2024-12-12 09:51:00|25896.54|25816.54|25893.85|25813.85|25896.76|25816.76|25893.85|25813.85|10
1733997070000|2024-12-12 09:51:10|25893.93|25813.93|25891.66|25811.66|25893.97|25813.97|25891.66|25811.66|10
1733997080000|2024-12-12 09:51:20|25891.37|25811.37|25889.92|25809.92|25891.37|25811.37|25889.05|25809.05|10
1733997090000|2024-12-12 09:51:30|25889.47|25809.47|25887.35|25807.35|25889.47|25809.47|25887.35|25807.35|10
1733997100000|2024-12-12 09:51:40|25886.36|25806.36|25883.95|25803.95|25886.36|25806.36|25883.95|25803.95|10
1733997110000|2024-12-12 09:51:50|25883.9|25803.9|25884.23|25804.23|25884.92|25804.92|25883.77|25803.77|10
1733997120000|2024-12-12 09:52:00|25884.34|25804.34|25890.61|25810.61|25890.61|25810.61|25884.34|25804.34|10
1733997130000|2024-12-12 09:52:10|25890.65|25810.65|25891.46|25811.46|25891.66|25811.66|25890.65|25810.65|10
1733997140000|2024-12-12 09:52:20|25891.65|25811.65|25892.7|25812.7|25893.12|25813.12|25891.12|25811.12|9
1733997150000|2024-12-12 09:52:30|25892.8|25812.8|25891.69|25811.69|25893.35|25813.35|25891.69|25811.69|10
1733997160000|2024-12-12 09:52:40|25891.56|25811.56|25891.01|25811.01|25891.56|25811.56|25890.24|25810.24|10
1733997170000|2024-12-12 09:52:50|25891.04|25811.04|25892.7|25812.7|25892.88|25812.88|25890.83|25810.83|9
1733997180000|2024-12-12 09:53:00|25892.57|25812.57|25896.12|25816.12|25896.12|25816.12|25892.57|25812.57|10
1733997190000|2024-12-12 09:53:10|25896.13|25816.13|25901.13|25821.13|25901.13|25821.13|25896.13|25816.13|10
1733997200000|2024-12-12 09:53:20|25902.33|25822.33|25902.46|25822.46|25902.95|25822.95|25902.33|25822.33|9
1733997210000|2024-12-12 09:53:30|25902.72|25822.72|25899.97|25819.97|25902.72|25822.72|25899.97|25819.97|10
1733997220000|2024-12-12 09:53:40|25899.96|25819.96|25898.55|25818.55|25899.96|25819.96|25898.47|25818.47|10
1733997230000|2024-12-12 09:53:50|25898.09|25818.09|25897.94|25817.94|25898.54|25818.54|25897.8|25817.8|10
1733997240000|2024-12-12 09:54:00|25897.73|25817.73|25899.12|25819.12|25899.12|25819.12|25897.73|25817.73|10
1733997250000|2024-12-12 09:54:10|25899.43|25819.43|25901.46|25821.46|25901.46|25821.46|25899.43|25819.43|9
1733997260000|2024-12-12 09:54:20|25902.36|25822.36|25904.22|25824.22|25904.48|25824.48|25902.36|25822.36|10
1733997270000|2024-12-12 09:54:30|25904.49|25824.49|25907.04|25827.04|25907.04|25827.04|25904.49|25824.49|9
1733997280000|2024-12-12 09:54:40|25908.19|25828.19|25913.45|25833.45|25913.45|25833.45|25908.19|25828.19|10
1733997290000|2024-12-12 09:54:50|25914.13|25834.13|25921.63|25841.63|25921.63|25841.63|25914.13|25834.13|10
1733997300000|2024-12-12 09:55:00|25922.66|25842.66|25924.66|25844.66|25924.98|25844.98|25922.66|25842.66|10
1733997310000|2024-12-12 09:55:10|25923.97|25843.97|25920.91|25840.91|25923.98|25843.98|25920.91|25840.91|9
1733997320000|2024-12-12 09:55:20|25921.02|25841.02|25919.95|25839.95|25922.16|25842.16|25919.95|25839.95|10
1733997330000|2024-12-12 09:55:30|25919.97|25839.97|25919.78|25839.78|25919.97|25839.97|25918.74|25838.74|10
1733997340000|2024-12-12 09:55:40|25919.68|25839.68|25923.41|25843.41|25923.41|25843.41|25919.54|25839.54|10
1733997350000|2024-12-12 09:55:50|25923.44|25843.44|25924.78|25844.78|25924.78|25844.78|25923.44|25843.44|10
1733997360000|2024-12-12 09:56:00|25924.82|25844.82|25924.61|25844.61|25925.58|25845.58|25924.53|25844.53|10
1733997370000|2024-12-12 09:56:10|25924.79|25844.79|25926.26|25846.26|25926.26|25846.26|25924.32|25844.32|10
1733997380000|2024-12-12 09:56:20|25926.24|25846.24|25926.15|25846.15|25926.53|25846.53|25926.15|25846.15|10
1733997390000|2024-12-12 09:56:30|25926.12|25846.12|25925.84|25845.84|25926.69|25846.69|25925.79|25845.79|10
1733997400000|2024-12-12 09:56:40|25925.83|25845.83|25928.36|25848.36|25928.36|25848.36|25925.31|25845.31|10
1733997410000|2024-12-12 09:56:50|25928|25848|25927.78|25847.78|25928.12|25848.12|25927.4|25847.4|10
1733997420000|2024-12-12 09:57:00|25927.72|25847.72|25926.85|25846.85|25927.72|25847.72|25925.83|25845.83|10
1733997430000|2024-12-12 09:57:10|25926.89|25846.89|25927.94|25847.94|25929.08|25849.08|25926.89|25846.89|9
1733997440000|2024-12-12 09:57:20|25927.98|25847.98|25932.44|25852.44|25933.01|25853.01|25927.98|25847.98|10
1733997450000|2024-12-12 09:57:30|25932.57|25852.57|25933.62|25853.62|25933.62|25853.62|25932.16|25852.16|10
1733997460000|2024-12-12 09:57:40|25933.94|25853.94|25935.87|25855.87|25935.87|25855.87|25933.94|25853.94|10
1733997470000|2024-12-12 09:57:50|25936.25|25856.25|25940.23|25860.23|25940.29|25860.29|25936.18|25856.18|10
1733997480000|2024-12-12 09:58:00|25940.81|25860.81|25940.31|25860.31|25941.31|25861.31|25940.31|25860.31|10
1733997490000|2024-12-12 09:58:10|25940.42|25860.42|25937.57|25857.57|25940.42|25860.42|25935.53|25855.53|10
1733997500000|2024-12-12 09:58:20|25937.28|25857.28|25932.49|25852.49|25937.42|25857.42|25932.49|25852.49|10
1733997510000|2024-12-12 09:58:30|25932.65|25852.65|25927.56|25847.56|25932.7|25852.7|25927.56|25847.56|10
1733997520000|2024-12-12 09:58:40|25927.21|25847.21|25925.17|25845.17|25927.21|25847.21|25925.17|25845.17|10
1733997530000|2024-12-12 09:58:50|25924.16|25844.16|25920.93|25840.93|25924.16|25844.16|25920.93|25840.93|10
1733997540000|2024-12-12 09:59:00|25920.63|25840.63|25917.33|25837.33|25920.63|25840.63|25917.33|25837.33|10
1733997550000|2024-12-12 09:59:10|25916.91|25836.91|25913.72|25833.72|25917.7|25837.7|25913.72|25833.72|10
1733997560000|2024-12-12 09:59:20|25913.41|25833.41|25906.65|25826.65|25913.41|25833.41|25906.65|25826.65|10
1733997570000|2024-12-12 09:59:30|25906.27|25826.27|25907.52|25827.52|25907.52|25827.52|25905.09|25825.09|10
1733997580000|2024-12-12 09:59:40|25907.49|25827.49|25901.14|25821.14|25907.49|25827.49|25901.14|25821.14|10
1733997590000|2024-12-12 09:59:50|25899.83|25819.83|25900.15|25820.15|25901.29|25821.29|25899.4|25819.4|10
1733997600000|2024-12-12 10:00:00|25899.78|25819.78|25900.81|25820.81|25900.93|25820.93|25899.26|25819.26|10
1733997610000|2024-12-12 10:00:10|25900.72|25820.72|25904.4|25824.4|25904.4|25824.4|25900.72|25820.72|10
1733997620000|2024-12-12 10:00:20|25904.34|25824.34|25902.03|25822.03|25905.65|25825.65|25902.03|25822.03|10
1733997630000|2024-12-12 10:00:30|25901.49|25821.49|25893.16|25813.16|25901.64|25821.64|25893.16|25813.16|10
1733997640000|2024-12-12 10:00:40|25887.45|25807.45|25884.17|25804.17|25887.51|25807.51|25883.19|25803.19|10
1733997650000|2024-12-12 10:00:50|25884|25804|25876.52|25796.52|25884|25804|25876.3|25796.3|10
1733997660000|2024-12-12 10:01:00|25875.14|25795.14|25873.04|25793.04|25875.14|25795.14|25873.04|25793.04|10
1733997670000|2024-12-12 10:01:10|25872.79|25792.79|25865.68|25785.68|25872.79|25792.79|25865.34|25785.34|10
1733997680000|2024-12-12 10:01:20|25866.23|25786.23|25867.65|25787.65|25867.65|25787.65|25865.27|25785.27|9
1733997690000|2024-12-12 10:01:30|25867.76|25787.76|25850.92|25770.92|25867.76|25787.76|25850.92|25770.92|9
1733997700000|2024-12-12 10:01:40|25848.27|25768.27|25827.95|25747.95|25848.27|25768.27|25827.95|25747.95|10
1733997710000|2024-12-12 10:01:50|25826.68|25746.68|25821.98|25741.98|25826.68|25746.68|25821.98|25741.98|10
1733997720000|2024-12-12 10:02:00|25821.37|25741.37|25815.73|25735.73|25821.37|25741.37|25815.73|25735.73|10
1733997730000|2024-12-12 10:02:10|25815.21|25735.21|25819.67|25739.67|25820.09|25740.09|25815.19|25735.19|10
1733997740000|2024-12-12 10:02:20|25820.01|25740.01|25822.11|25742.11|25822.11|25742.11|25819.6|25739.6|10
1733997750000|2024-12-12 10:02:30|25822.68|25742.68|25818.96|25738.96|25823.52|25743.52|25818.96|25738.96|10
1733997760000|2024-12-12 10:02:40|25817.6|25737.6|25818.7|25738.7|25818.92|25738.92|25816.48|25736.48|10
1733997770000|2024-12-12 10:02:50|25818.08|25738.08|25817.14|25737.14|25819.52|25739.52|25817.14|25737.14|10
1733997780000|2024-12-12 10:03:00|25817.1|25737.1|25815.25|25735.25|25818.5|25738.5|25815.25|25735.25|10
1733997790000|2024-12-12 10:03:10|25814.62|25734.62|25813.65|25733.65|25815.41|25735.41|25813.31|25733.31|10
1733997800000|2024-12-12 10:03:20|25814.31|25734.31|25807.47|25727.47|25814.31|25734.31|25807.47|25727.47|10
1733997810000|2024-12-12 10:03:30|25808.28|25728.28|25789.52|25709.52|25808.28|25728.28|25788.67|25708.67|10
1733997820000|2024-12-12 10:03:40|25790.29|25710.29|25788.87|25708.87|25790.35|25710.35|25788.81|25708.81|10
1733997830000|2024-12-12 10:03:50|25788.69|25708.69|25790.94|25710.94|25791.28|25711.28|25787.61|25707.61|10
1733997840000|2024-12-12 10:04:00|25792.99|25712.99|25788.61|25708.61|25793.34|25713.34|25788.61|25708.61|10
1733997850000|2024-12-12 10:04:10|25788.41|25708.41|25780.3|25700.3|25788.41|25708.41|25780.3|25700.3|10
1733997860000|2024-12-12 10:04:20|25779.85|25699.85|25778.28|25698.28|25779.85|25699.85|25776.52|25696.52|10
1733997870000|2024-12-12 10:04:30|25778.46|25698.46|25783.13|25703.13|25784.17|25704.17|25778.46|25698.46|10
1733997880000|2024-12-12 10:04:40|25782.48|25702.48|25781.73|25701.73|25783.27|25703.27|25781.5|25701.5|9
1733997890000|2024-12-12 10:04:50|25781.34|25701.34|25783.1|25703.1|25783.32|25703.32|25781.34|25701.34|10
1733997900000|2024-12-12 10:05:00|25783.73|25703.73|25778.83|25698.83|25783.91|25703.91|25778.83|25698.83|10
1733997910000|2024-12-12 10:05:10|25778.82|25698.82|25769.68|25689.68|25778.92|25698.92|25769.68|25689.68|10
1733997920000|2024-12-12 10:05:20|25770.11|25690.11|25766.14|25686.14|25770.11|25690.11|25766.14|25686.14|10
1733997930000|2024-12-12 10:05:30|25766.32|25686.32|25759.36|25679.36|25766.32|25686.32|25759.36|25679.36|10
1733997940000|2024-12-12 10:05:40|25759.21|25679.21|25756.08|25676.08|25759.21|25679.21|25756.08|25676.08|10
1733997950000|2024-12-12 10:05:50|25754.06|25674.06|25747.49|25667.49|25754.06|25674.06|25747.49|25667.49|10
1733997960000|2024-12-12 10:06:00|25749.09|25669.09|25751.36|25671.36|25751.36|25671.36|25749.09|25669.09|10
1733997970000|2024-12-12 10:06:10|25751.94|25671.94|25753.03|25673.03|25753.48|25673.48|25751.54|25671.54|8
1733997980000|2024-12-12 10:06:20|25753.16|25673.16|25758.59|25678.59|25758.59|25678.59|25753.16|25673.16|10
1733997990000|2024-12-12 10:06:30|25759.36|25679.36|25748.24|25668.24|25759.46|25679.46|25748.24|25668.24|10
1733998000000|2024-12-12 10:06:40|25746.33|25666.33|25738.89|25658.89|25746.33|25666.33|25738.72|25658.72|10
1733998010000|2024-12-12 10:06:50|25738.66|25658.66|25731.27|25651.27|25738.66|25658.66|25731.27|25651.27|10
1733998020000|2024-12-12 10:07:00|25731.68|25651.68|25730.89|25650.89|25733.1|25653.1|25729.37|25649.37|10
1733998030000|2024-12-12 10:07:10|25731.62|25651.62|25729.29|25649.29|25731.62|25651.62|25728.9|25648.9|10
1733998040000|2024-12-12 10:07:20|25729.12|25649.12|25729.94|25649.94|25732.4|25652.4|25729.12|25649.12|10
1733998050000|2024-12-12 10:07:30|25730.49|25650.49|25719.91|25639.91|25730.49|25650.49|25719.91|25639.91|10
1733998060000|2024-12-12 10:07:40|25719.73|25639.73|25718.54|25638.54|25719.73|25639.73|25717.67|25637.67|10
1733998070000|2024-12-12 10:07:50|25718.44|25638.44|25713.81|25633.81|25718.44|25638.44|25713.81|25633.81|10
1733998080000|2024-12-12 10:08:00|25713.6|25633.6|25714.13|25634.13|25715.14|25635.14|25712.81|25632.81|10
1733998090000|2024-12-12 10:08:10|25714.15|25634.15|25706.27|25626.27|25714.15|25634.15|25706.27|25626.27|10
1733998100000|2024-12-12 10:08:20|25706.08|25626.08|25709.74|25629.74|25709.88|25629.88|25706.08|25626.08|10
1733998110000|2024-12-12 10:08:30|25712.08|25632.08|25711.42|25631.42|25715.19|25635.19|25711.42|25631.42|10
1733998120000|2024-12-12 10:08:40|25709.86|25629.86|25707.99|25627.99|25709.86|25629.86|25707.48|25627.48|10
1733998130000|2024-12-12 10:08:50|25709.04|25629.04|25703.85|25623.85|25709.04|25629.04|25703.85|25623.85|10
1733998140000|2024-12-12 10:09:00|25704.23|25624.23|25708.82|25628.82|25708.82|25628.82|25704.23|25624.23|10
1733998150000|2024-12-12 10:09:10|25708.8|25628.8|25698.01|25618.01|25709.14|25629.14|25697.83|25617.83|10
1733998160000|2024-12-12 10:09:20|25698.33|25618.33|25693.53|25613.53|25698.33|25618.33|25693.53|25613.53|10
1733998170000|2024-12-12 10:09:30|25693.73|25613.73|25686|25606|25694.33|25614.33|25686|25606|10
1733998180000|2024-12-12 10:09:40|25685.52|25605.52|25683.4|25603.4|25685.52|25605.52|25683.4|25603.4|10
1733998190000|2024-12-12 10:09:50|25682.83|25602.83|25684.59|25604.59|25684.59|25604.59|25682.2|25602.2|10
1733998200000|2024-12-12 10:10:00|25684.67|25604.67|25683.15|25603.15|25685.35|25605.35|25683|25603|10
1733998210000|2024-12-12 10:10:10|25684.47|25604.47|25687.59|25607.59|25687.59|25607.59|25684.47|25604.47|10
1733998220000|2024-12-12 10:10:20|25688.31|25608.31|25693.17|25613.17|25693.27|25613.27|25687.53|25607.53|10
1733998230000|2024-12-12 10:10:30|25692.79|25612.79|25695.44|25615.44|25695.44|25615.44|25692.57|25612.57|10
1733998240000|2024-12-12 10:10:40|25695.02|25615.02|25700.68|25620.68|25700.68|25620.68|25695.02|25615.02|10
1733998250000|2024-12-12 10:10:50|25702.05|25622.05|25707.91|25627.91|25708.01|25628.01|25702.05|25622.05|10
1733998260000|2024-12-12 10:11:00|25707.95|25627.95|25717.31|25637.31|25717.36|25637.36|25707.95|25627.95|10
1733998270000|2024-12-12 10:11:10|25723.99|25643.99|25735.77|25655.77|25735.77|25655.77|25723.99|25643.99|10
1733998280000|2024-12-12 10:11:20|25736.36|25656.36|25740.11|25660.11|25740.11|25660.11|25736.36|25656.36|10
1733998290000|2024-12-12 10:11:30|25740.71|25660.71|25739.76|25659.76|25741.35|25661.35|25739.76|25659.76|10
1733998300000|2024-12-12 10:11:40|25740.07|25660.07|25743.81|25663.81|25743.81|25663.81|25740.07|25660.07|10
1733998310000|2024-12-12 10:11:50|25743.69|25663.69|25738.77|25658.77|25747.33|25667.33|25738.77|25658.77|10
1733998320000|2024-12-12 10:12:00|25738.24|25658.24|25739.11|25659.11|25739.17|25659.17|25736.8|25656.8|10
1733998330000|2024-12-12 10:12:10|25739.73|25659.73|25737.48|25657.48|25741.02|25661.02|25737.48|25657.48|8
1733998340000|2024-12-12 10:12:20|25736.29|25656.29|25727.78|25647.78|25736.29|25656.29|25727.78|25647.78|10
1733998350000|2024-12-12 10:12:30|25726.95|25646.95|25724.25|25644.25|25726.95|25646.95|25722.05|25642.05|10
1733998360000|2024-12-12 10:12:40|25723.8|25643.8|25725.32|25645.32|25726.69|25646.69|25723.8|25643.8|10
1733998370000|2024-12-12 10:12:50|25725.21|25645.21|25723.3|25643.3|25725.38|25645.38|25723.3|25643.3|10
1733998380000|2024-12-12 10:13:00|25723.02|25643.02|25726.37|25646.37|25726.37|25646.37|25722.57|25642.57|10
1733998390000|2024-12-12 10:13:10|25726.68|25646.68|25722.62|25642.62|25726.68|25646.68|25722.62|25642.62|10
1733998400000|2024-12-12 10:13:20|25723.64|25643.64|25723.78|25643.78|25724.32|25644.32|25723.64|25643.64|10
1733998410000|2024-12-12 10:13:30|25723.87|25643.87|25724.8|25644.8|25724.8|25644.8|25722.75|25642.75|10
1733998420000|2024-12-12 10:13:40|25725.1|25645.1|25723.84|25643.84|25727.94|25647.94|25723.84|25643.84|10
1733998430000|2024-12-12 10:13:50|25723.67|25643.67|25725.36|25645.36|25726.45|25646.45|25723.67|25643.67|10
1733998440000|2024-12-12 10:14:00|25725.63|25645.63|25722.3|25642.3|25725.63|25645.63|25722.3|25642.3|10
1733998450000|2024-12-12 10:14:10|25721.19|25641.19|25714.91|25634.91|25721.4|25641.4|25714.91|25634.91|10
1733998460000|2024-12-12 10:14:20|25715.26|25635.26|25715.7|25635.7|25715.78|25635.78|25714.33|25634.33|10
1733998470000|2024-12-12 10:14:30|25716.38|25636.38|25720.17|25640.17|25720.17|25640.17|25716.38|25636.38|10
1733998480000|2024-12-12 10:14:40|25720.3|25640.3|25718.99|25638.99|25720.45|25640.45|25718.83|25638.83|10
1733998490000|2024-12-12 10:14:50|25718.29|25638.29|25716.45|25636.45|25718.29|25638.29|25716.45|25636.45|10
1733998500000|2024-12-12 10:15:00|25716.16|25636.16|25715.09|25635.09|25716.16|25636.16|25715.09|25635.09|9
1733998510000|2024-12-12 10:15:10|25712.92|25632.92|25701.22|25621.22|25712.99|25632.99|25701.22|25621.22|10
1733998520000|2024-12-12 10:15:20|25700.52|25620.52|25686.17|25606.17|25700.52|25620.52|25686.17|25606.17|10
1733998530000|2024-12-12 10:15:30|25686.02|25606.02|25684|25604|25686.25|25606.25|25683.83|25603.83|10
1733998540000|2024-12-12 10:15:40|25684.71|25604.71|25685.1|25605.1|25685.1|25605.1|25683.73|25603.73|9
1733998550000|2024-12-12 10:15:50|25685.16|25605.16|25689.9|25609.9|25689.9|25609.9|25684.7|25604.7|10
1733998560000|2024-12-12 10:16:00|25690.74|25610.74|25686.65|25606.65|25690.74|25610.74|25686.65|25606.65|10
1733998570000|2024-12-12 10:16:10|25681.88|25601.88|25679.13|25599.13|25682.88|25602.88|25679.13|25599.13|10
1733998580000|2024-12-12 10:16:20|25678.84|25598.84|25677.3|25597.3|25679.11|25599.11|25677.3|25597.3|10
1733998590000|2024-12-12 10:16:30|25676.68|25596.68|25673.87|25593.87|25676.68|25596.68|25672.88|25592.88|10
1733998600000|2024-12-12 10:16:40|25673.44|25593.44|25675.04|25595.04|25675.04|25595.04|25672.93|25592.93|10
1733998610000|2024-12-12 10:16:50|25674.88|25594.88|25673.66|25593.66|25675.47|25595.47|25673.48|25593.48|10
1733998620000|2024-12-12 10:17:00|25673.16|25593.16|25675.95|25595.95|25675.95|25595.95|25673.16|25593.16|10
1733998630000|2024-12-12 10:17:10|25676.45|25596.45|25679.73|25599.73|25680.33|25600.33|25676.45|25596.45|10
1733998640000|2024-12-12 10:17:20|25679.4|25599.4|25678.51|25598.51|25680.26|25600.26|25678.51|25598.51|10
1733998650000|2024-12-12 10:17:30|25677.44|25597.44|25688.33|25608.33|25688.33|25608.33|25677.16|25597.16|10
1733998660000|2024-12-12 10:17:40|25689.68|25609.68|25699.82|25619.82|25699.82|25619.82|25689.68|25609.68|9
1733998670000|2024-12-12 10:17:50|25699.54|25619.54|25710.29|25630.29|25710.29|25630.29|25699.18|25619.18|10
1733998680000|2024-12-12 10:18:00|25710.27|25630.27|25715.01|25635.01|25715.01|25635.01|25709.87|25629.87|10
1733998690000|2024-12-12 10:18:10|25715.81|25635.81|25724.03|25644.03|25724.03|25644.03|25715.81|25635.81|10
1733998700000|2024-12-12 10:18:20|25724.97|25644.97|25720.89|25640.89|25725.7|25645.7|25720.89|25640.89|10
1733998710000|2024-12-12 10:18:30|25720.29|25640.29|25723.83|25643.83|25724.09|25644.09|25720.29|25640.29|10
1733998720000|2024-12-12 10:18:40|25724.37|25644.37|25728.97|25648.97|25728.97|25648.97|25724.37|25644.37|10
1733998730000|2024-12-12 10:18:50|25730|25650|25734.44|25654.44|25735.65|25655.65|25730|25650|10
1733998740000|2024-12-12 10:19:00|25734.39|25654.39|25730.81|25650.81|25736.13|25656.13|25730.81|25650.81|10
1733998750000|2024-12-12 10:19:10|25729.18|25649.18|25733.2|25653.2|25733.26|25653.26|25726.71|25646.71|10
1733998760000|2024-12-12 10:19:20|25734.23|25654.23|25739.65|25659.65|25740.78|25660.78|25730.71|25650.71|10
1733998770000|2024-12-12 10:19:30|25739.17|25659.17|25734.8|25654.8|25739.94|25659.94|25734.36|25654.36|10
1733998780000|2024-12-12 10:19:40|25735.33|25655.33|25734.75|25654.75|25736.63|25656.63|25734.75|25654.75|10
1733998790000|2024-12-12 10:19:50|25734.22|25654.22|25729.32|25649.32|25734.22|25654.22|25729.32|25649.32|9
1733998800000|2024-12-12 10:20:00|25729.44|25649.44|25724.88|25644.88|25729.44|25649.44|25724.28|25644.28|10
1733998810000|2024-12-12 10:20:10|25725.39|25645.39|25719.72|25639.72|25725.39|25645.39|25719.72|25639.72|10
1733998820000|2024-12-12 10:20:20|25718.68|25638.68|25724.34|25644.34|25724.34|25644.34|25718.68|25638.68|10
1733998830000|2024-12-12 10:20:30|25725.31|25645.31|25727.35|25647.35|25728.03|25648.03|25725.31|25645.31|10
1733998840000|2024-12-12 10:20:40|25727.96|25647.96|25734.35|25654.35|25734.35|25654.35|25727.96|25647.96|10
1733998850000|2024-12-12 10:20:50|25735.16|25655.16|25740.44|25660.44|25740.44|25660.44|25735.16|25655.16|10
1733998860000|2024-12-12 10:21:00|25740.92|25660.92|25748.4|25668.4|25748.4|25668.4|25740.92|25660.92|10
1733998870000|2024-12-12 10:21:10|25748.45|25668.45|25750.38|25670.38|25750.73|25670.73|25748.45|25668.45|10
1733998880000|2024-12-12 10:21:20|25750.63|25670.63|25748.2|25668.2|25750.63|25670.63|25748.14|25668.14|9
1733998890000|2024-12-12 10:21:30|25748.42|25668.42|25752.38|25672.38|25752.38|25672.38|25748.42|25668.42|10
1733998900000|2024-12-12 10:21:40|25753.4|25673.4|25767.97|25687.97|25767.97|25687.97|25753.4|25673.4|10
1733998910000|2024-12-12 10:21:50|25767.91|25687.91|25773.33|25693.33|25773.33|25693.33|25767.57|25687.57|10
1733998920000|2024-12-12 10:22:00|25772.79|25692.79|25773.02|25693.02|25773.21|25693.21|25772.56|25692.56|10
1733998930000|2024-12-12 10:22:10|25773.07|25693.07|25775.81|25695.81|25775.81|25695.81|25773.07|25693.07|10
1733998940000|2024-12-12 10:22:20|25775.56|25695.56|25782.61|25702.61|25782.61|25702.61|25775.56|25695.56|10
1733998950000|2024-12-12 10:22:30|25784.47|25704.47|25780.26|25700.26|25787.36|25707.36|25780.26|25700.26|10
1733998960000|2024-12-12 10:22:40|25779.25|25699.25|25773.66|25693.66|25779.25|25699.25|25773.66|25693.66|9
1733998970000|2024-12-12 10:22:50|25770.62|25690.62|25765.99|25685.99|25770.62|25690.62|25765.88|25685.88|10
1733998980000|2024-12-12 10:23:00|25766.49|25686.49|25766.71|25686.71|25767.02|25687.02|25765.97|25685.97|10
1733998990000|2024-12-12 10:23:10|25765.16|25685.16|25761.41|25681.41|25765.2|25685.2|25761.38|25681.38|10
1733999000000|2024-12-12 10:23:20|25761|25681|25761.5|25681.5|25761.72|25681.72|25760.12|25680.12|10
1733999010000|2024-12-12 10:23:30|25762.65|25682.65|25762.51|25682.51|25764.75|25684.75|25762.51|25682.51|10
1733999020000|2024-12-12 10:23:40|25763.26|25683.26|25768.46|25688.46|25768.46|25688.46|25763.26|25683.26|10
1733999030000|2024-12-12 10:23:50|25768.56|25688.56|25771.99|25691.99|25771.99|25691.99|25768.56|25688.56|9
1733999040000|2024-12-12 10:24:00|25772.23|25692.23|25769.06|25689.06|25772.23|25692.23|25768.92|25688.92|10
1733999050000|2024-12-12 10:24:10|25768.82|25688.82|25771.09|25691.09|25771.09|25691.09|25768.47|25688.47|10
1733999060000|2024-12-12 10:24:20|25771.39|25691.39|25771.69|25691.69|25771.69|25691.69|25769.58|25689.58|10
1733999070000|2024-12-12 10:24:30|25771.67|25691.67|25780.28|25700.28|25780.31|25700.31|25771.67|25691.67|10
1733999080000|2024-12-12 10:24:40|25780.2|25700.2|25781.18|25701.18|25781.18|25701.18|25779.35|25699.35|10
1733999090000|2024-12-12 10:24:50|25781|25701|25783.61|25703.61|25783.61|25703.61|25779.84|25699.84|10
1733999100000|2024-12-12 10:25:00|25783.63|25703.63|25780.33|25700.33|25783.63|25703.63|25780.33|25700.33|10
1733999110000|2024-12-12 10:25:10|25780.16|25700.16|25775.39|25695.39|25780.77|25700.77|25774.99|25694.99|10
1733999120000|2024-12-12 10:25:20|25774.3|25694.3|25766.29|25686.29|25774.3|25694.3|25765.99|25685.99|10
1733999130000|2024-12-12 10:25:30|25766.68|25686.68|25765.16|25685.16|25766.87|25686.87|25765.16|25685.16|10
1733999140000|2024-12-12 10:25:40|25765.03|25685.03|25765.4|25685.4|25765.72|25685.72|25764.55|25684.55|10
1733999150000|2024-12-12 10:25:50|25766.2|25686.2|25771.84|25691.84|25771.84|25691.84|25766.2|25686.2|10
1733999160000|2024-12-12 10:26:00|25772.05|25692.05|25779.06|25699.06|25779.32|25699.32|25772.05|25692.05|10
1733999170000|2024-12-12 10:26:10|25778.98|25698.98|25773.6|25693.6|25778.98|25698.98|25773.6|25693.6|10
1733999180000|2024-12-12 10:26:20|25771.79|25691.79|25772.89|25692.89|25772.89|25692.89|25771.14|25691.14|10
1733999190000|2024-12-12 10:26:30|25771.85|25691.85|25780.85|25700.85|25782.65|25702.65|25771.85|25691.85|10
1733999200000|2024-12-12 10:26:40|25782.79|25702.79|25788.28|25708.28|25788.28|25708.28|25782.79|25702.79|10
1733999210000|2024-12-12 10:26:50|25788.56|25708.56|25791.07|25711.07|25791.07|25711.07|25788.56|25708.56|10
1733999220000|2024-12-12 10:27:00|25794.08|25714.08|25792.81|25712.81|25794.08|25714.08|25792.81|25712.81|10
1733999230000|2024-12-12 10:27:10|25792.59|25712.59|25800.95|25720.95|25800.95|25720.95|25792.59|25712.59|10
1733999240000|2024-12-12 10:27:20|25802.69|25722.69|25809.12|25729.12|25809.12|25729.12|25802.69|25722.69|10
1733999250000|2024-12-12 10:27:30|25809.83|25729.83|25810.86|25730.86|25811.03|25731.03|25809.44|25729.44|10
1733999260000|2024-12-12 10:27:40|25810.77|25730.77|25809.02|25729.02|25810.77|25730.77|25809.02|25729.02|10
1733999270000|2024-12-12 10:27:50|25808.83|25728.83|25799.71|25719.71|25808.83|25728.83|25799.28|25719.28|10
1733999280000|2024-12-12 10:28:00|25799.07|25719.07|25797.61|25717.61|25799.24|25719.24|25797.61|25717.61|10
1733999290000|2024-12-12 10:28:10|25797.77|25717.77|25799.18|25719.18|25799.18|25719.18|25797.75|25717.75|10
1733999300000|2024-12-12 10:28:20|25799.36|25719.36|25797.21|25717.21|25799.96|25719.96|25797.21|25717.21|8
1733999310000|2024-12-12 10:28:30|25796.54|25716.54|25796.03|25716.03|25796.54|25716.54|25794.85|25714.85|10
1733999320000|2024-12-12 10:28:40|25795.9|25715.9|25796.55|25716.55|25796.55|25716.55|25795.42|25715.42|10
1733999330000|2024-12-12 10:28:50|25796.66|25716.66|25795.98|25715.98|25796.93|25716.93|25795.97|25715.97|10
1733999340000|2024-12-12 10:29:00|25795.83|25715.83|25794.89|25714.89|25796.73|25716.73|25794.04|25714.04|10
1733999350000|2024-12-12 10:29:10|25795.12|25715.12|25803.64|25723.64|25803.64|25723.64|25795.12|25715.12|10
1733999360000|2024-12-12 10:29:20|25803.88|25723.88|25803.1|25723.1|25804.02|25724.02|25802.49|25722.49|9
1733999370000|2024-12-12 10:29:30|25802.97|25722.97|25805.24|25725.24|25805.24|25725.24|25802.56|25722.56|10
1733999380000|2024-12-12 10:29:40|25805.29|25725.29|25805.68|25725.68|25806.07|25726.07|25805.29|25725.29|10
1733999390000|2024-12-12 10:29:50|25805.24|25725.24|25806.63|25726.63|25806.63|25726.63|25803.46|25723.46|10
1733999400000|2024-12-12 10:30:00|25806.27|25726.27|25805.1|25725.1|25806.27|25726.27|25803.98|25723.98|10
1733999410000|2024-12-12 10:30:10|25805.19|25725.19|25806.8|25726.8|25808.45|25728.45|25805.19|25725.19|10
1733999420000|2024-12-12 10:30:20|25806.22|25726.22|25803.21|25723.21|25806.22|25726.22|25802.77|25722.77|10
1733999430000|2024-12-12 10:30:30|25803.45|25723.45|25805.19|25725.19|25805.19|25725.19|25803.45|25723.45|10
1733999440000|2024-12-12 10:30:40|25805.39|25725.39|25804.42|25724.42|25805.47|25725.47|25802.94|25722.94|10
1733999450000|2024-12-12 10:30:50|25804.31|25724.31|25804.66|25724.66|25804.8|25724.8|25803.97|25723.97|10
1733999460000|2024-12-12 10:31:00|25804.18|25724.18|25797.92|25717.92|25804.18|25724.18|25797.92|25717.92|10
1733999470000|2024-12-12 10:31:10|25797.33|25717.33|25787.34|25707.34|25797.33|25717.33|25787.34|25707.34|10
1733999480000|2024-12-12 10:31:20|25787.35|25707.35|25784.98|25704.98|25787.35|25707.35|25782.85|25702.85|10
1733999490000|2024-12-12 10:31:30|25785.52|25705.52|25784.3|25704.3|25785.52|25705.52|25784.3|25704.3|10
1733999500000|2024-12-12 10:31:40|25780.87|25700.87|25784.19|25704.19|25784.31|25704.31|25780.87|25700.87|10
1733999510000|2024-12-12 10:31:50|25784.31|25704.31|25787.79|25707.79|25787.79|25707.79|25784.23|25704.23|10
1733999520000|2024-12-12 10:32:00|25786.45|25706.45|25787.47|25707.47|25787.47|25707.47|25785.64|25705.64|10
1733999530000|2024-12-12 10:32:10|25787.95|25707.95|25787.36|25707.36|25788.65|25708.65|25787.09|25707.09|10
1733999540000|2024-12-12 10:32:20|25786.98|25706.98|25781.7|25701.7|25786.98|25706.98|25781.62|25701.62|10
1733999550000|2024-12-12 10:32:30|25780.97|25700.97|25780.09|25700.09|25780.97|25700.97|25779.88|25699.88|9
1733999560000|2024-12-12 10:32:40|25781.32|25701.32|25781.84|25701.84|25781.84|25701.84|25780.33|25700.33|9
1733999570000|2024-12-12 10:32:50|25781.82|25701.82|25779.44|25699.44|25781.82|25701.82|25779.44|25699.44|10
1733999580000|2024-12-12 10:33:00|25778.17|25698.17|25775.47|25695.47|25778.17|25698.17|25774.6|25694.6|10
1733999590000|2024-12-12 10:33:10|25775.61|25695.61|25769.48|25689.48|25775.61|25695.61|25769.48|25689.48|10
1733999600000|2024-12-12 10:33:20|25769.4|25689.4|25769.2|25689.2|25769.79|25689.79|25768.98|25688.98|10
1733999610000|2024-12-12 10:33:30|25769.59|25689.59|25776.4|25696.4|25776.4|25696.4|25769.59|25689.59|10
1733999620000|2024-12-12 10:33:40|25777.63|25697.63|25784.95|25704.95|25784.95|25704.95|25777.63|25697.63|10
1733999630000|2024-12-12 10:33:50|25786.08|25706.08|25793.56|25713.56|25793.56|25713.56|25786.08|25706.08|10
1733999640000|2024-12-12 10:34:00|25793.61|25713.61|25785.64|25705.64|25793.61|25713.61|25785.64|25705.64|10
1733999650000|2024-12-12 10:34:10|25784.14|25704.14|25785.28|25705.28|25785.28|25705.28|25783.5|25703.5|10
1733999660000|2024-12-12 10:34:20|25785.81|25705.81|25787.51|25707.51|25787.51|25707.51|25785.81|25705.81|9
1733999670000|2024-12-12 10:34:30|25787.83|25707.83|25782.98|25702.98|25787.83|25707.83|25782.98|25702.98|10
1733999680000|2024-12-12 10:34:40|25781.65|25701.65|25783.18|25703.18|25783.18|25703.18|25780.79|25700.79|10
1733999690000|2024-12-12 10:34:50|25782.9|25702.9|25782.32|25702.32|25784.57|25704.57|25782.32|25702.32|10
1733999700000|2024-12-12 10:35:00|25782.49|25702.49|25782.41|25702.41|25782.54|25702.54|25781.79|25701.79|10
1733999710000|2024-12-12 10:35:10|25781.99|25701.99|25782.81|25702.81|25782.81|25702.81|25781.09|25701.09|9
1733999720000|2024-12-12 10:35:20|25781.8|25701.8|25776.74|25696.74|25781.8|25701.8|25776.74|25696.74|10
1733999730000|2024-12-12 10:35:30|25776.3|25696.3|25767.51|25687.51|25776.42|25696.42|25767.51|25687.51|10
1733999740000|2024-12-12 10:35:40|25765.98|25685.98|25753.9|25673.9|25765.98|25685.98|25753.9|25673.9|10
1733999750000|2024-12-12 10:35:50|25753.15|25673.15|25748.69|25668.69|25753.15|25673.15|25748.5|25668.5|10
1733999760000|2024-12-12 10:36:00|25748.52|25668.52|25750.49|25670.49|25750.49|25670.49|25746.77|25666.77|10
1733999770000|2024-12-12 10:36:10|25750.53|25670.53|25757.8|25677.8|25758.85|25678.85|25750.53|25670.53|10
1733999780000|2024-12-12 10:36:20|25757.89|25677.89|25756.01|25676.01|25758.06|25678.06|25756.01|25676.01|10
1733999790000|2024-12-12 10:36:30|25756.19|25676.19|25756.02|25676.02|25756.4|25676.4|25754.84|25674.84|10
1733999800000|2024-12-12 10:36:40|25756.18|25676.18|25764.32|25684.32|25764.32|25684.32|25756.17|25676.17|10
1733999810000|2024-12-12 10:36:50|25764.97|25684.97|25760.74|25680.74|25765.03|25685.03|25760.74|25680.74|10
1733999820000|2024-12-12 10:37:00|25760.75|25680.75|25761.22|25681.22|25761.22|25681.22|25759.92|25679.92|9
1733999830000|2024-12-12 10:37:10|25761.99|25681.99|25763.55|25683.55|25763.55|25683.55|25761|25681|10
1733999840000|2024-12-12 10:37:20|25763.73|25683.73|25763.82|25683.82|25764.19|25684.19|25763.56|25683.56|10
1733999850000|2024-12-12 10:37:30|25763.71|25683.71|25763.11|25683.11|25763.85|25683.85|25763.1|25683.1|10
1733999860000|2024-12-12 10:37:40|25763.05|25683.05|25768|25688|25768|25688|25763.05|25683.05|10
1733999870000|2024-12-12 10:37:50|25768.52|25688.52|25767.19|25687.19|25768.52|25688.52|25767.14|25687.14|10
1733999880000|2024-12-12 10:38:00|25766.89|25686.89|25763.02|25683.02|25766.89|25686.89|25763.02|25683.02|10
1733999890000|2024-12-12 10:38:10|25762.86|25682.86|25762.6|25682.6|25763.11|25683.11|25762.23|25682.23|9
1733999900000|2024-12-12 10:38:20|25762.68|25682.68|25764.25|25684.25|25764.25|25684.25|25761.71|25681.71|10
1733999910000|2024-12-12 10:38:30|25764.26|25684.26|25764.77|25684.77|25764.77|25684.77|25764.26|25684.26|10
1733999920000|2024-12-12 10:38:40|25765.61|25685.61|25756.02|25676.02|25765.61|25685.61|25756.02|25676.02|10
1733999930000|2024-12-12 10:38:50|25755.78|25675.78|25754.62|25674.62|25755.96|25675.96|25754.39|25674.39|10
1733999940000|2024-12-12 10:39:00|25754.65|25674.65|25753.75|25673.75|25754.65|25674.65|25752.83|25672.83|9
1733999950000|2024-12-12 10:39:10|25753.66|25673.66|25756.06|25676.06|25756.06|25676.06|25752.81|25672.81|9
1733999960000|2024-12-12 10:39:20|25755.56|25675.56|25756.68|25676.68|25756.84|25676.84|25755.56|25675.56|10
1733999970000|2024-12-12 10:39:30|25756.64|25676.64|25755.87|25675.87|25756.93|25676.93|25755.77|25675.77|10
1733999980000|2024-12-12 10:39:40|25755.84|25675.84|25754.16|25674.16|25756.15|25676.15|25754.13|25674.13|10
1733999990000|2024-12-12 10:39:50|25754.11|25674.11|25754.71|25674.71|25755.31|25675.31|25753.93|25673.93|10
1734000000000|2024-12-12 10:40:00|25753.95|25673.95|25745.59|25665.59|25753.95|25673.95|25745.59|25665.59|10
1734000010000|2024-12-12 10:40:10|25744.93|25664.93|25743.87|25663.87|25745.26|25665.26|25743.87|25663.87|10
1734000020000|2024-12-12 10:40:20|25743.9|25663.9|25746.99|25666.99|25746.99|25666.99|25743.9|25663.9|10
1734000030000|2024-12-12 10:40:30|25747.52|25667.52|25744.7|25664.7|25748.45|25668.45|25744.63|25664.63|10
1734000040000|2024-12-12 10:40:40|25744.06|25664.06|25744.37|25664.37|25744.37|25664.37|25742.36|25662.36|10
1734000050000|2024-12-12 10:40:50|25743.29|25663.29|25742.72|25662.72|25747.68|25667.68|25742.18|25662.18|10
1734000060000|2024-12-12 10:41:00|25742.44|25662.44|25740.38|25660.38|25742.56|25662.56|25740.38|25660.38|10
1734000070000|2024-12-12 10:41:10|25739.97|25659.97|25741.12|25661.12|25741.12|25661.12|25739.67|25659.67|10
1734000080000|2024-12-12 10:41:20|25741.31|25661.31|25744.32|25664.32|25744.32|25664.32|25741.31|25661.31|10
1734000090000|2024-12-12 10:41:30|25744.34|25664.34|25746.75|25666.75|25746.75|25666.75|25744.34|25664.34|10
1734000100000|2024-12-12 10:41:40|25747.33|25667.33|25750.08|25670.08|25750.1|25670.1|25747.33|25667.33|10
1734000110000|2024-12-12 10:41:50|25750.26|25670.26|25747.11|25667.11|25750.75|25670.75|25747.11|25667.11|10
1734000120000|2024-12-12 10:42:00|25746.8|25666.8|25747.76|25667.76|25748.58|25668.58|25746.8|25666.8|10
1734000130000|2024-12-12 10:42:10|25747.89|25667.89|25753.14|25673.14|25753.14|25673.14|25745.08|25665.08|10
1734000140000|2024-12-12 10:42:20|25752.7|25672.7|25750.42|25670.42|25753.19|25673.19|25750.42|25670.42|10
1734000150000|2024-12-12 10:42:30|25750.13|25670.13|25752.03|25672.03|25752.26|25672.26|25749.78|25669.78|10
1734000160000|2024-12-12 10:42:40|25751.55|25671.55|25753.09|25673.09|25753.09|25673.09|25750.39|25670.39|9
1734000170000|2024-12-12 10:42:50|25753.79|25673.79|25757.06|25677.06|25757.06|25677.06|25753.79|25673.79|10
1734000180000|2024-12-12 10:43:00|25757.91|25677.91|25756.94|25676.94|25757.91|25677.91|25756.91|25676.91|10
1734000190000|2024-12-12 10:43:10|25757.72|25677.72|25761.42|25681.42|25762.26|25682.26|25757.72|25677.72|10
1734000200000|2024-12-12 10:43:20|25761.27|25681.27|25757.3|25677.3|25761.27|25681.27|25757.3|25677.3|10
1734000210000|2024-12-12 10:43:30|25757.32|25677.32|25759.63|25679.63|25759.86|25679.86|25757.32|25677.32|10
1734000220000|2024-12-12 10:43:40|25759.37|25679.37|25764.27|25684.27|25764.27|25684.27|25759.28|25679.28|10
1734000230000|2024-12-12 10:43:50|25764.37|25684.37|25764.82|25684.82|25764.83|25684.83|25764.36|25684.36|9
1734000240000|2024-12-12 10:44:00|25764.88|25684.88|25760.25|25680.25|25764.88|25684.88|25760.25|25680.25|10
1734000250000|2024-12-12 10:44:10|25759.98|25679.98|25760.37|25680.37|25760.37|25680.37|25759.65|25679.65|10
1734000260000|2024-12-12 10:44:20|25760.25|25680.25|25760.69|25680.69|25760.69|25680.69|25759.67|25679.67|10
1734000270000|2024-12-12 10:44:30|25760.67|25680.67|25761.47|25681.47|25761.47|25681.47|25760.59|25680.59|10
1734000280000|2024-12-12 10:44:40|25761.64|25681.64|25762.11|25682.11|25762.16|25682.16|25761.64|25681.64|10
1734000290000|2024-12-12 10:44:50|25762.12|25682.12|25763.25|25683.25|25763.25|25683.25|25762.12|25682.12|9
1734000300000|2024-12-12 10:45:00|25763.59|25683.59|25772.4|25692.4|25772.4|25692.4|25763.59|25683.59|10
1734000310000|2024-12-12 10:45:10|25772.61|25692.61|25769.93|25689.93|25773.66|25693.66|25769.93|25689.93|10
1734000320000|2024-12-12 10:45:20|25769.74|25689.74|25763.13|25683.13|25769.74|25689.74|25763.13|25683.13|10
1734000330000|2024-12-12 10:45:30|25763.09|25683.09|25760.78|25680.78|25763.18|25683.18|25760.78|25680.78|9
1734000340000|2024-12-12 10:45:40|25760.29|25680.29|25758.68|25678.68|25760.29|25680.29|25758.56|25678.56|10
1734000350000|2024-12-12 10:45:50|25758.58|25678.58|25760.92|25680.92|25760.92|25680.92|25758.58|25678.58|10
1734000360000|2024-12-12 10:46:00|25762.2|25682.2|25760.59|25680.59|25762.2|25682.2|25760.41|25680.41|10
1734000370000|2024-12-12 10:46:10|25761.05|25681.05|25757.12|25677.12|25761.05|25681.05|25757.12|25677.12|10
1734000380000|2024-12-12 10:46:20|25757.3|25677.3|25754.61|25674.61|25757.3|25677.3|25754.61|25674.61|10
1734000390000|2024-12-12 10:46:30|25753.64|25673.64|25751.42|25671.42|25753.64|25673.64|25751.03|25671.03|10
1734000400000|2024-12-12 10:46:40|25752.01|25672.01|25752.84|25672.84|25753.61|25673.61|25752.01|25672.01|10
1734000410000|2024-12-12 10:46:50|25754.07|25674.07|25760.21|25680.21|25760.21|25680.21|25754.07|25674.07|10
1734000420000|2024-12-12 10:47:00|25759.97|25679.97|25758.36|25678.36|25759.97|25679.97|25757.42|25677.42|10
1734000430000|2024-12-12 10:47:10|25758.29|25678.29|25758.05|25678.05|25758.29|25678.29|25757.7|25677.7|9
1734000440000|2024-12-12 10:47:20|25757.43|25677.43|25752.14|25672.14|25757.43|25677.43|25752.14|25672.14|10
1734000450000|2024-12-12 10:47:30|25751.82|25671.82|25750.26|25670.26|25751.82|25671.82|25748.4|25668.4|10
1734000460000|2024-12-12 10:47:40|25750.49|25670.49|25752.38|25672.38|25752.38|25672.38|25750.24|25670.24|10
1734000470000|2024-12-12 10:47:50|25753.12|25673.12|25752.6|25672.6|25753.58|25673.58|25752.43|25672.43|10
1734000480000|2024-12-12 10:48:00|25752.44|25672.44|25751.12|25671.12|25752.44|25672.44|25751.05|25671.05|9
1734000490000|2024-12-12 10:48:10|25751.17|25671.17|25747.84|25667.84|25751.31|25671.31|25747.84|25667.84|10
1734000500000|2024-12-12 10:48:20|25748.2|25668.2|25748.02|25668.02|25749.86|25669.86|25748.02|25668.02|9
1734000510000|2024-12-12 10:48:30|25747.82|25667.82|25741.43|25661.43|25747.82|25667.82|25741.43|25661.43|10
1734000520000|2024-12-12 10:48:40|25732.6|25652.6|25729.79|25649.79|25732.6|25652.6|25729.79|25649.79|10
1734000530000|2024-12-12 10:48:50|25729.77|25649.77|25731.91|25651.91|25731.91|25651.91|25729.29|25649.29|10
1734000540000|2024-12-12 10:49:00|25732.48|25652.48|25731.24|25651.24|25733.01|25653.01|25731.24|25651.24|10
1734000550000|2024-12-12 10:49:10|25730.76|25650.76|25727.88|25647.88|25730.76|25650.76|25727.88|25647.88|9
1734000560000|2024-12-12 10:49:20|25728.38|25648.38|25728.77|25648.77|25728.77|25648.77|25727.24|25647.24|9
1734000570000|2024-12-12 10:49:30|25729.02|25649.02|25738.46|25658.46|25740.04|25660.04|25728.89|25648.89|9
1734000580000|2024-12-12 10:49:40|25738.08|25658.08|25733.55|25653.55|25738.08|25658.08|25733.55|25653.55|10
1734000590000|2024-12-12 10:49:50|25733.51|25653.51|25729.5|25649.5|25733.63|25653.63|25729.5|25649.5|10
1734000600000|2024-12-12 10:50:00|25729.01|25649.01|25729.73|25649.73|25729.99|25649.99|25728.77|25648.77|10
1734000610000|2024-12-12 10:50:10|25729.61|25649.61|25731.74|25651.74|25732.39|25652.39|25729.31|25649.31|10
1734000620000|2024-12-12 10:50:20|25732.41|25652.41|25721.84|25641.84|25732.73|25652.73|25721.84|25641.84|10
1734000630000|2024-12-12 10:50:30|25721.79|25641.79|25722.91|25642.91|25722.91|25642.91|25721.79|25641.79|9
1734000640000|2024-12-12 10:50:40|25722.99|25642.99|25723.09|25643.09|25724.47|25644.47|25722.99|25642.99|10
1734000650000|2024-12-12 10:50:50|25722.26|25642.26|25731.46|25651.46|25731.46|25651.46|25721.12|25641.12|10
1734000660000|2024-12-12 10:51:00|25731.28|25651.28|25732.23|25652.23|25732.23|25652.23|25730.52|25650.52|10
1734000670000|2024-12-12 10:51:10|25732.63|25652.63|25722.43|25642.43|25732.63|25652.63|25721.03|25641.03|10
1734000680000|2024-12-12 10:51:20|25722.66|25642.66|25735.63|25655.63|25735.93|25655.93|25722.66|25642.66|10
1734000690000|2024-12-12 10:51:30|25735.38|25655.38|25734.28|25654.28|25735.38|25655.38|25734.28|25654.28|9
1734000700000|2024-12-12 10:51:40|25733.84|25653.84|25732.31|25652.31|25733.84|25653.84|25732.06|25652.06|10
1734000710000|2024-12-12 10:51:50|25732.13|25652.13|25720.42|25640.42|25732.13|25652.13|25719.86|25639.86|10
1734000720000|2024-12-12 10:52:00|25720.38|25640.38|25718.64|25638.64|25720.38|25640.38|25717.62|25637.62|10
1734000730000|2024-12-12 10:52:10|25719.26|25639.26|25715.87|25635.87|25719.26|25639.26|25715.87|25635.87|10
1734000740000|2024-12-12 10:52:20|25715.28|25635.28|25710.52|25630.52|25715.28|25635.28|25710.52|25630.52|10
1734000750000|2024-12-12 10:52:30|25709.83|25629.83|25701.78|25621.78|25709.83|25629.83|25701.78|25621.78|10
1734000760000|2024-12-12 10:52:40|25701.45|25621.45|25713.31|25633.31|25713.31|25633.31|25700.19|25620.19|10
1734000770000|2024-12-12 10:52:50|25713.08|25633.08|25713.76|25633.76|25713.76|25633.76|25712.66|25632.66|10
1734000780000|2024-12-12 10:53:00|25714.18|25634.18|25709.75|25629.75|25714.63|25634.63|25709.75|25629.75|10
1734000790000|2024-12-12 10:53:10|25708.42|25628.42|25702.85|25622.85|25708.42|25628.42|25702.85|25622.85|10
1734000800000|2024-12-12 10:53:20|25702.71|25622.71|25700.58|25620.58|25702.71|25622.71|25698.32|25618.32|10
1734000810000|2024-12-12 10:53:30|25701.17|25621.17|25702.32|25622.32|25702.32|25622.32|25701.17|25621.17|9
1734000820000|2024-12-12 10:53:40|25701.52|25621.52|25702.02|25622.02|25702.02|25622.02|25700.07|25620.07|10
1734000830000|2024-12-12 10:53:50|25702.2|25622.2|25705.04|25625.04|25705.04|25625.04|25702.2|25622.2|10
1734000840000|2024-12-12 10:54:00|25704.95|25624.95|25702.56|25622.56|25706.18|25626.18|25702.56|25622.56|10
1734000850000|2024-12-12 10:54:10|25702.28|25622.28|25705.41|25625.41|25705.41|25625.41|25701.94|25621.94|10
1734000860000|2024-12-12 10:54:20|25705.81|25625.81|25709.54|25629.54|25710.55|25630.55|25705.81|25625.81|10
1734000870000|2024-12-12 10:54:30|25709.26|25629.26|25710.31|25630.31|25710.31|25630.31|25708.29|25628.29|9
1734000880000|2024-12-12 10:54:40|25710.47|25630.47|25715.84|25635.84|25715.84|25635.84|25710.47|25630.47|10
1734000890000|2024-12-12 10:54:50|25715.8|25635.8|25718.6|25638.6|25718.6|25638.6|25715.8|25635.8|9
1734000900000|2024-12-12 10:55:00|25719.35|25639.35|25724.9|25644.9|25725.01|25645.01|25719.35|25639.35|10
1734000910000|2024-12-12 10:55:10|25724.94|25644.94|25725.4|25645.4|25725.4|25645.4|25723.9|25643.9|10
1734000920000|2024-12-12 10:55:20|25725.52|25645.52|25723.56|25643.56|25725.52|25645.52|25723.5|25643.5|10
1734000930000|2024-12-12 10:55:30|25723.38|25643.38|25723.37|25643.37|25723.72|25643.72|25723.06|25643.06|10
1734000940000|2024-12-12 10:55:40|25723.33|25643.33|25720.83|25640.83|25723.36|25643.36|25719.86|25639.86|10
1734000950000|2024-12-12 10:55:50|25721.52|25641.52|25722.24|25642.24|25722.25|25642.25|25720.88|25640.88|10
1734000960000|2024-12-12 10:56:00|25722.27|25642.27|25722.31|25642.31|25722.31|25642.31|25721.26|25641.26|9
1734000970000|2024-12-12 10:56:10|25722.19|25642.19|25715.5|25635.5|25722.19|25642.19|25715.41|25635.41|10
1734000980000|2024-12-12 10:56:20|25716.28|25636.28|25720.49|25640.49|25720.49|25640.49|25716.21|25636.21|10
1734000990000|2024-12-12 10:56:30|25721.5|25641.5|25728.76|25648.76|25728.76|25648.76|25721.5|25641.5|10
1734001000000|2024-12-12 10:56:40|25729.55|25649.55|25731.07|25651.07|25731.07|25651.07|25729.55|25649.55|10
1734001010000|2024-12-12 10:56:50|25731.18|25651.18|25734.37|25654.37|25734.37|25654.37|25731.18|25651.18|10
1734001020000|2024-12-12 10:57:00|25734.35|25654.35|25737.31|25657.31|25737.31|25657.31|25734.35|25654.35|10
1734001030000|2024-12-12 10:57:10|25737.47|25657.47|25739.75|25659.75|25739.75|25659.75|25737.47|25657.47|10
1734001040000|2024-12-12 10:57:20|25739.84|25659.84|25740.1|25660.1|25740.67|25660.67|25739.84|25659.84|10
1734001050000|2024-12-12 10:57:30|25739.93|25659.93|25743.92|25663.92|25743.92|25663.92|25739.69|25659.69|10
1734001060000|2024-12-12 10:57:40|25743.86|25663.86|25745.95|25665.95|25745.95|25665.95|25743.86|25663.86|10
1734001070000|2024-12-12 10:57:50|25748.47|25668.47|25750.79|25670.79|25750.79|25670.79|25748.47|25668.47|9
1734001080000|2024-12-12 10:58:00|25751.09|25671.09|25755.31|25675.31|25755.31|25675.31|25751.09|25671.09|10
1734001090000|2024-12-12 10:58:10|25755.8|25675.8|25759.18|25679.18|25759.8|25679.8|25755.8|25675.8|10
1734001100000|2024-12-12 10:58:20|25759.5|25679.5|25757.41|25677.41|25759.5|25679.5|25757.13|25677.13|10
1734001110000|2024-12-12 10:58:30|25757.63|25677.63|25758.5|25678.5|25758.5|25678.5|25757.6|25677.6|10
1734001120000|2024-12-12 10:58:40|25758.38|25678.38|25754.58|25674.58|25758.38|25678.38|25754.23|25674.23|10
1734001130000|2024-12-12 10:58:50|25755.26|25675.26|25754.9|25674.9|25755.55|25675.55|25754.9|25674.9|9
1734001140000|2024-12-12 10:59:00|25754.84|25674.84|25756.56|25676.56|25756.56|25676.56|25753.6|25673.6|10
1734001150000|2024-12-12 10:59:10|25756.83|25676.83|25762.3|25682.3|25762.3|25682.3|25756.78|25676.78|10
1734001160000|2024-12-12 10:59:20|25762.62|25682.62|25759.99|25679.99|25762.72|25682.72|25759.99|25679.99|9
1734001170000|2024-12-12 10:59:30|25760.02|25680.02|25759.61|25679.61|25760.47|25680.47|25759.4|25679.4|10
1734001180000|2024-12-12 10:59:40|25759.71|25679.71|25761.13|25681.13|25761.57|25681.57|25759.71|25679.71|10
1734001190000|2024-12-12 10:59:50|25761.16|25681.16|25757.93|25677.93|25761.2|25681.2|25757.93|25677.93|9
1734001200000|2024-12-12 11:00:00|25757.92|25677.92|25758.9|25678.9|25758.95|25678.95|25757.91|25677.91|10
1734001210000|2024-12-12 11:00:10|25757.43|25677.43|25750.56|25670.56|25757.43|25677.43|25750.56|25670.56|10
1734001220000|2024-12-12 11:00:20|25750.24|25670.24|25756.2|25676.2|25756.2|25676.2|25750.18|25670.18|10
1734001230000|2024-12-12 11:00:30|25756.89|25676.89|25766.1|25686.1|25766.1|25686.1|25756.89|25676.89|10
1734001240000|2024-12-12 11:00:40|25766.58|25686.58|25769.54|25689.54|25770.25|25690.25|25766.58|25686.58|10
1734001250000|2024-12-12 11:00:50|25768.33|25688.33|25759.92|25679.92|25768.33|25688.33|25759.92|25679.92|10
1734001260000|2024-12-12 11:01:00|25759.59|25679.59|25756.73|25676.73|25759.68|25679.68|25756.73|25676.73|10
1734001270000|2024-12-12 11:01:10|25755.89|25675.89|25752.95|25672.95|25755.89|25675.89|25752.95|25672.95|10
1734001280000|2024-12-12 11:01:20|25751.97|25671.97|25741.67|25661.67|25751.97|25671.97|25741.67|25661.67|10
1734001290000|2024-12-12 11:01:30|25741.11|25661.11|25737.83|25657.83|25741.48|25661.48|25737.3|25657.3|10
1734001300000|2024-12-12 11:01:40|25739.84|25659.84|25743.77|25663.77|25743.77|25663.77|25739.84|25659.84|10
1734001310000|2024-12-12 11:01:50|25747.4|25667.4|25750.21|25670.21|25751.46|25671.46|25747.4|25667.4|10
1734001320000|2024-12-12 11:02:00|25749.71|25669.71|25754.68|25674.68|25754.68|25674.68|25749.71|25669.71|10
1734001330000|2024-12-12 11:02:10|25754.63|25674.63|25758.44|25678.44|25758.63|25678.63|25754.63|25674.63|10
1734001340000|2024-12-12 11:02:20|25757.85|25677.85|25756.6|25676.6|25758.51|25678.51|25756.6|25676.6|10
1734001350000|2024-12-12 11:02:30|25755.94|25675.94|25751.8|25671.8|25756.18|25676.18|25751.8|25671.8|9
1734001360000|2024-12-12 11:02:40|25751.62|25671.62|25752.33|25672.33|25752.45|25672.45|25750.6|25670.6|10
1734001370000|2024-12-12 11:02:50|25752.29|25672.29|25748.57|25668.57|25752.29|25672.29|25748.57|25668.57|10
1734001380000|2024-12-12 11:03:00|25747.82|25667.82|25744.03|25664.03|25747.82|25667.82|25743.79|25663.79|10
1734001390000|2024-12-12 11:03:10|25743.83|25663.83|25740.72|25660.72|25743.83|25663.83|25740.06|25660.06|10
1734001400000|2024-12-12 11:03:20|25740.08|25660.08|25742.04|25662.04|25743.12|25663.12|25740.08|25660.08|10
1734001410000|2024-12-12 11:03:30|25741.68|25661.68|25734.37|25654.37|25741.68|25661.68|25734.37|25654.37|10
1734001420000|2024-12-12 11:03:40|25733.41|25653.41|25733.77|25653.77|25734.14|25654.14|25732.76|25652.76|10
1734001430000|2024-12-12 11:03:50|25733.6|25653.6|25722.27|25642.27|25733.6|25653.6|25722.27|25642.27|10
1734001440000|2024-12-12 11:04:00|25721.16|25641.16|25717.57|25637.57|25721.16|25641.16|25717.57|25637.57|10
1734001450000|2024-12-12 11:04:10|25717.64|25637.64|25710.8|25630.8|25717.64|25637.64|25710.8|25630.8|10
1734001460000|2024-12-12 11:04:20|25709|25629|25702.64|25622.64|25709|25629|25702.64|25622.64|10
1734001470000|2024-12-12 11:04:30|25701.49|25621.49|25694.1|25614.1|25701.49|25621.49|25694.1|25614.1|10
1734001480000|2024-12-12 11:04:40|25694.86|25614.86|25695.59|25615.59|25696.13|25616.13|25694.86|25614.86|10
1734001490000|2024-12-12 11:04:50|25695.14|25615.14|25687.93|25607.93|25695.14|25615.14|25687.93|25607.93|10
1734001500000|2024-12-12 11:05:00|25686.36|25606.36|25687.37|25607.37|25688.64|25608.64|25683.15|25603.15|10
1734001510000|2024-12-12 11:05:10|25687.58|25607.58|25683.77|25603.77|25687.58|25607.58|25683.77|25603.77|10
1734001520000|2024-12-12 11:05:20|25683.71|25603.71|25687.93|25607.93|25688.02|25608.02|25683.37|25603.37|10
1734001530000|2024-12-12 11:05:30|25687.73|25607.73|25690.8|25610.8|25690.8|25610.8|25686.19|25606.19|10
1734001540000|2024-12-12 11:05:40|25693.12|25613.12|25706.09|25626.09|25706.09|25626.09|25693.12|25613.12|10
1734001550000|2024-12-12 11:05:50|25707.88|25627.88|25717.11|25637.11|25717.11|25637.11|25707.88|25627.88|10
1734001560000|2024-12-12 11:06:00|25719.17|25639.17|25716.27|25636.27|25719.17|25639.17|25716.13|25636.13|10
1734001570000|2024-12-12 11:06:10|25716.03|25636.03|25710.82|25630.82|25716.03|25636.03|25709.29|25629.29|10
1734001580000|2024-12-12 11:06:20|25711.15|25631.15|25717.45|25637.45|25717.45|25637.45|25710.41|25630.41|10
1734001590000|2024-12-12 11:06:30|25719.21|25639.21|25719.71|25639.71|25721.61|25641.61|25719.21|25639.21|10
1734001600000|2024-12-12 11:06:40|25719.56|25639.56|25727.62|25647.62|25727.62|25647.62|25719.56|25639.56|10
1734001610000|2024-12-12 11:06:50|25728.59|25648.59|25736.58|25656.58|25736.58|25656.58|25728.59|25648.59|10
1734001620000|2024-12-12 11:07:00|25736.68|25656.68|25735.32|25655.32|25737.88|25657.88|25735.32|25655.32|10
1734001630000|2024-12-12 11:07:10|25734.68|25654.68|25733.84|25653.84|25735.66|25655.66|25733.67|25653.67|10
1734001640000|2024-12-12 11:07:20|25732.9|25652.9|25737.35|25657.35|25737.35|25657.35|25732.27|25652.27|10
1734001650000|2024-12-12 11:07:30|25737.76|25657.76|25734.76|25654.76|25738.07|25658.07|25734.75|25654.75|10
1734001660000|2024-12-12 11:07:40|25734.92|25654.92|25736.28|25656.28|25736.62|25656.62|25734.9|25654.9|10
1734001670000|2024-12-12 11:07:50|25737.28|25657.28|25741.46|25661.46|25741.46|25661.46|25733.63|25653.63|10
1734001680000|2024-12-12 11:08:00|25741.2|25661.2|25741.04|25661.04|25741.52|25661.52|25740.41|25660.41|10
1734001690000|2024-12-12 11:08:10|25740.98|25660.98|25747.46|25667.46|25747.46|25667.46|25740.98|25660.98|10
1734001700000|2024-12-12 11:08:20|25747.94|25667.94|25764.75|25684.75|25764.75|25684.75|25747.94|25667.94|10
1734001710000|2024-12-12 11:08:30|25764.64|25684.64|25758.37|25678.37|25764.64|25684.64|25758.37|25678.37|10
1734001720000|2024-12-12 11:08:40|25758.3|25678.3|25757.03|25677.03|25758.78|25678.78|25757.02|25677.02|10
1734001730000|2024-12-12 11:08:50|25757.75|25677.75|25753.26|25673.26|25758.07|25678.07|25753.26|25673.26|10
1734001740000|2024-12-12 11:09:00|25753.32|25673.32|25746.92|25666.92|25753.32|25673.32|25746.92|25666.92|10
1734001750000|2024-12-12 11:09:10|25745.53|25665.53|25737.66|25657.66|25745.53|25665.53|25737.66|25657.66|10
1734001760000|2024-12-12 11:09:20|25734.88|25654.88|25737.27|25657.27|25737.27|25657.27|25732.91|25652.91|10
1734001770000|2024-12-12 11:09:30|25734.88|25654.88|25733.17|25653.17|25734.88|25654.88|25733.16|25653.16|10
1734001780000|2024-12-12 11:09:40|25733.52|25653.52|25735.03|25655.03|25737.1|25657.1|25733.52|25653.52|10
1734001790000|2024-12-12 11:09:50|25737.3|25657.3|25734.53|25654.53|25737.3|25657.3|25734.53|25654.53|10
1734001800000|2024-12-12 11:10:00|25735.1|25655.1|25727.46|25647.46|25735.1|25655.1|25727.46|25647.46|10
1734001810000|2024-12-12 11:10:10|25727.45|25647.45|25710.4|25630.4|25728.22|25648.22|25710.4|25630.4|10
1734001820000|2024-12-12 11:10:20|25700.71|25620.71|25696.4|25616.4|25700.71|25620.71|25695.37|25615.37|10
1734001830000|2024-12-12 11:10:30|25697.58|25617.58|25695.42|25615.42|25698.16|25618.16|25695.42|25615.42|10
1734001840000|2024-12-12 11:10:40|25695.36|25615.36|25691.23|25611.23|25695.36|25615.36|25690.44|25610.44|10
1734001850000|2024-12-12 11:10:50|25690.34|25610.34|25687.11|25607.11|25691.32|25611.32|25687.11|25607.11|10
1734001860000|2024-12-12 11:11:00|25686.21|25606.21|25664.15|25584.15|25686.21|25606.21|25664.09|25584.09|10
1734001870000|2024-12-12 11:11:10|25660.64|25580.64|25661|25581|25662.76|25582.76|25659.35|25579.35|10
1734001880000|2024-12-12 11:11:20|25661.96|25581.96|25663.74|25583.74|25663.74|25583.74|25660.77|25580.77|10
1734001890000|2024-12-12 11:11:30|25664.11|25584.11|25660.6|25580.6|25665.7|25585.7|25660.6|25580.6|10
1734001900000|2024-12-12 11:11:40|25659.67|25579.67|25657.67|25577.67|25660.74|25580.74|25657.67|25577.67|10
1734001910000|2024-12-12 11:11:50|25657|25577|25654.85|25574.85|25657|25577|25654.31|25574.31|10
1734001920000|2024-12-12 11:12:00|25654.7|25574.7|25647.3|25567.3|25654.7|25574.7|25647.3|25567.3|10
1734001930000|2024-12-12 11:12:10|25645.98|25565.98|25643.48|25563.48|25646.11|25566.11|25642.53|25562.53|10
1734001940000|2024-12-12 11:12:20|25644.15|25564.15|25648.47|25568.47|25648.47|25568.47|25643.52|25563.52|10
1734001950000|2024-12-12 11:12:30|25648.88|25568.88|25648.11|25568.11|25649.28|25569.28|25647.07|25567.07|10
1734001960000|2024-12-12 11:12:40|25648.06|25568.06|25654.56|25574.56|25654.56|25574.56|25648.06|25568.06|10
1734001970000|2024-12-12 11:12:50|25655.4|25575.4|25657.21|25577.21|25657.4|25577.4|25655.4|25575.4|10
1734001980000|2024-12-12 11:13:00|25656.28|25576.28|25654.04|25574.04|25656.96|25576.96|25653.55|25573.55|10
1734001990000|2024-12-12 11:13:10|25654.7|25574.7|25655.11|25575.11|25657.26|25577.26|25654.7|25574.7|10
1734002000000|2024-12-12 11:13:20|25655.47|25575.47|25655.81|25575.81|25656.2|25576.2|25654.82|25574.82|10
1734002010000|2024-12-12 11:13:30|25655.79|25575.79|25652.87|25572.87|25655.94|25575.94|25652.87|25572.87|10
1734002020000|2024-12-12 11:13:40|25651.23|25571.23|25646.23|25566.23|25651.23|25571.23|25646.23|25566.23|10
1734002030000|2024-12-12 11:13:50|25646.96|25566.96|25647.61|25567.61|25647.61|25567.61|25645.83|25565.83|10
1734002040000|2024-12-12 11:14:00|25647.73|25567.73|25647.43|25567.43|25648.59|25568.59|25647.43|25567.43|10
1734002050000|2024-12-12 11:14:10|25647.27|25567.27|25645.79|25565.79|25647.67|25567.67|25645.71|25565.71|10
1734002060000|2024-12-12 11:14:20|25645.5|25565.5|25648.13|25568.13|25648.13|25568.13|25645.5|25565.5|10
1734002070000|2024-12-12 11:14:30|25648.55|25568.55|25643.84|25563.84|25648.55|25568.55|25643.84|25563.84|10
1734002080000|2024-12-12 11:14:40|25642.97|25562.97|25644.84|25564.84|25644.84|25564.84|25642.16|25562.16|10
1734002090000|2024-12-12 11:14:50|25644.98|25564.98|25643.43|25563.43|25644.98|25564.98|25643.32|25563.32|10
1734002100000|2024-12-12 11:15:00|25643.68|25563.68|25648.67|25568.67|25648.67|25568.67|25643.19|25563.19|10
1734002110000|2024-12-12 11:15:10|25649.68|25569.68|25655.95|25575.95|25657.34|25577.34|25649.68|25569.68|10
1734002120000|2024-12-12 11:15:20|25656.29|25576.29|25658.01|25578.01|25659.17|25579.17|25656.29|25576.29|9
1734002130000|2024-12-12 11:15:30|25657.96|25577.96|25658.15|25578.15|25658.48|25578.48|25656.88|25576.88|9
1734002140000|2024-12-12 11:15:40|25658.06|25578.06|25658.1|25578.1|25658.86|25578.86|25658.06|25578.06|10
1734002150000|2024-12-12 11:15:50|25658.62|25578.62|25661.69|25581.69|25661.69|25581.69|25658.62|25578.62|10
1734002160000|2024-12-12 11:16:00|25661.21|25581.21|25660.51|25580.51|25663.34|25583.34|25660.51|25580.51|10
1734002170000|2024-12-12 11:16:10|25659.71|25579.71|25659.59|25579.59|25659.71|25579.71|25658.66|25578.66|10
1734002180000|2024-12-12 11:16:20|25659.45|25579.45|25663.11|25583.11|25663.3|25583.3|25659.45|25579.45|10
1734002190000|2024-12-12 11:16:30|25662.82|25582.82|25665.28|25585.28|25665.91|25585.91|25662.29|25582.29|10
1734002200000|2024-12-12 11:16:40|25666.73|25586.73|25668.73|25588.73|25668.73|25588.73|25666.68|25586.68|10
1734002210000|2024-12-12 11:16:50|25669.17|25589.17|25669.34|25589.34|25669.77|25589.77|25669.17|25589.17|10
1734002220000|2024-12-12 11:17:00|25667.29|25587.29|25661.01|25581.01|25667.29|25587.29|25660.42|25580.42|10
1734002230000|2024-12-12 11:17:10|25661.06|25581.06|25665.22|25585.22|25665.22|25585.22|25661.06|25581.06|10
1734002240000|2024-12-12 11:17:20|25665.25|25585.25|25662.45|25582.45|25665.25|25585.25|25661.2|25581.2|9
1734002250000|2024-12-12 11:17:30|25662.51|25582.51|25671.12|25591.12|25671.2|25591.2|25662.51|25582.51|10
1734002260000|2024-12-12 11:17:40|25671.2|25591.2|25668.18|25588.18|25671.2|25591.2|25668.18|25588.18|10
1734002270000|2024-12-12 11:17:50|25667.68|25587.68|25665.13|25585.13|25667.78|25587.78|25665.12|25585.12|9
1734002280000|2024-12-12 11:18:00|25664.95|25584.95|25666.57|25586.57|25666.57|25586.57|25662.46|25582.46|10
1734002290000|2024-12-12 11:18:10|25667.04|25587.04|25671.6|25591.6|25671.6|25591.6|25667.04|25587.04|10
1734002300000|2024-12-12 11:18:20|25671.62|25591.62|25684.75|25604.75|25684.75|25604.75|25671.62|25591.62|10
1734002310000|2024-12-12 11:18:30|25685.33|25605.33|25686.88|25606.88|25687.11|25607.11|25685.33|25605.33|10
1734002320000|2024-12-12 11:18:40|25686.67|25606.67|25692.85|25612.85|25692.85|25612.85|25686.67|25606.67|10
1734002330000|2024-12-12 11:18:50|25692.28|25612.28|25692.53|25612.53|25693.71|25613.71|25692.25|25612.25|9
1734002340000|2024-12-12 11:19:00|25692.64|25612.64|25695.75|25615.75|25696.32|25616.32|25692.64|25612.64|10
1734002350000|2024-12-12 11:19:10|25694.65|25614.65|25688.67|25608.67|25694.65|25614.65|25688.52|25608.52|10
1734002360000|2024-12-12 11:19:20|25688.56|25608.56|25693.82|25613.82|25693.82|25613.82|25688.56|25608.56|10
1734002370000|2024-12-12 11:19:30|25694.21|25614.21|25690.41|25610.41|25695.08|25615.08|25690.41|25610.41|10
1734002380000|2024-12-12 11:19:40|25690.31|25610.31|25687.58|25607.58|25690.31|25610.31|25687.1|25607.1|10
1734002390000|2024-12-12 11:19:50|25686.96|25606.96|25677.62|25597.62|25686.96|25606.96|25677.62|25597.62|10
1734002400000|2024-12-12 11:20:00|25678.26|25598.26|25677.82|25597.82|25678.31|25598.31|25675.6|25595.6|10
1734002410000|2024-12-12 11:20:10|25677.28|25597.28|25674.33|25594.33|25677.42|25597.42|25674.33|25594.33|10
1734002420000|2024-12-12 11:20:20|25673.26|25593.26|25665.4|25585.4|25673.26|25593.26|25665.4|25585.4|10
1734002430000|2024-12-12 11:20:30|25663.34|25583.34|25654.37|25574.37|25663.34|25583.34|25654.37|25574.37|10
1734002440000|2024-12-12 11:20:40|25654.33|25574.33|25649.7|25569.7|25654.33|25574.33|25649.7|25569.7|10
1734002450000|2024-12-12 11:20:50|25649.91|25569.91|25647.57|25567.57|25650.2|25570.2|25647.07|25567.07|10
1734002460000|2024-12-12 11:21:00|25646.89|25566.89|25642.54|25562.54|25646.89|25566.89|25642.54|25562.54|10
1734002470000|2024-12-12 11:21:10|25642.92|25562.92|25641.4|25561.4|25642.92|25562.92|25640.88|25560.88|10
1734002480000|2024-12-12 11:21:20|25641.51|25561.51|25643.98|25563.98|25643.98|25563.98|25640.79|25560.79|10
1734002490000|2024-12-12 11:21:30|25643.33|25563.33|25645.44|25565.44|25645.44|25565.44|25642.99|25562.99|10
1734002500000|2024-12-12 11:21:40|25644.35|25564.35|25647.23|25567.23|25647.23|25567.23|25644.16|25564.16|9
1734002510000|2024-12-12 11:21:50|25647.28|25567.28|25646.61|25566.61|25647.65|25567.65|25646.61|25566.61|10
1734002520000|2024-12-12 11:22:00|25645.8|25565.8|25645.06|25565.06|25645.8|25565.8|25643.73|25563.73|10
1734002530000|2024-12-12 11:22:10|25645.72|25565.72|25648.52|25568.52|25649.31|25569.31|25645.41|25565.41|10
1734002540000|2024-12-12 11:22:20|25648.74|25568.74|25646.91|25566.91|25650.17|25570.17|25646.91|25566.91|10
1734002550000|2024-12-12 11:22:30|25645.36|25565.36|25641.8|25561.8|25645.36|25565.36|25641.75|25561.75|10
1734002560000|2024-12-12 11:22:40|25641.65|25561.65|25632.25|25552.25|25641.65|25561.65|25632.25|25552.25|10
1734002570000|2024-12-12 11:22:50|25632.12|25552.12|25627.8|25547.8|25632.48|25552.48|25627.8|25547.8|10
1734002580000|2024-12-12 11:23:00|25626.81|25546.81|25626.18|25546.18|25628.33|25548.33|25625.84|25545.84|10
1734002590000|2024-12-12 11:23:10|25625.76|25545.76|25625.88|25545.88|25625.88|25545.88|25624.83|25544.83|10
1734002600000|2024-12-12 11:23:20|25626.42|25546.42|25623.02|25543.02|25626.42|25546.42|25623.02|25543.02|10
1734002610000|2024-12-12 11:23:30|25622.88|25542.88|25621.89|25541.89|25623.56|25543.56|25621.68|25541.68|9
1734002620000|2024-12-12 11:23:40|25621.08|25541.08|25625.83|25545.83|25625.83|25545.83|25620.86|25540.86|10
1734002630000|2024-12-12 11:23:50|25626.41|25546.41|25629.33|25549.33|25629.33|25549.33|25626.41|25546.41|10
1734002640000|2024-12-12 11:24:00|25630.11|25550.11|25634.19|25554.19|25637.13|25557.13|25630.11|25550.11|10
1734002650000|2024-12-12 11:24:10|25634.31|25554.31|25636.07|25556.07|25636.07|25556.07|25633.63|25553.63|10
1734002660000|2024-12-12 11:24:20|25636.9|25556.9|25645.07|25565.07|25645.07|25565.07|25636.9|25556.9|10
1734002670000|2024-12-12 11:24:30|25644.91|25564.91|25658.93|25578.93|25658.93|25578.93|25644.91|25564.91|10
1734002680000|2024-12-12 11:24:40|25658.92|25578.92|25661.83|25581.83|25663.6|25583.6|25658.92|25578.92|10
1734002690000|2024-12-12 11:24:50|25661.58|25581.58|25659.35|25579.35|25661.58|25581.58|25659.35|25579.35|10
1734002700000|2024-12-12 11:25:00|25658.46|25578.46|25654.11|25574.11|25658.46|25578.46|25651.72|25571.72|10
1734002710000|2024-12-12 11:25:10|25654.21|25574.21|25652.71|25572.71|25654.21|25574.21|25652.71|25572.71|10
1734002720000|2024-12-12 11:25:20|25650.18|25570.18|25645.03|25565.03|25650.18|25570.18|25645.03|25565.03|10
1734002730000|2024-12-12 11:25:30|25641.38|25561.38|25636.06|25556.06|25641.38|25561.38|25634.19|25554.19|10
1734002740000|2024-12-12 11:25:40|25636.7|25556.7|25636.3|25556.3|25638.02|25558.02|25635.6|25555.6|10
1734002750000|2024-12-12 11:25:50|25635.37|25555.37|25640.86|25560.86|25640.86|25560.86|25635.28|25555.28|10
1734002760000|2024-12-12 11:26:00|25641.21|25561.21|25646.69|25566.69|25646.69|25566.69|25640.97|25560.97|10
1734002770000|2024-12-12 11:26:10|25647.18|25567.18|25649.33|25569.33|25649.33|25569.33|25646.96|25566.96|10
1734002780000|2024-12-12 11:26:20|25649.83|25569.83|25649.53|25569.53|25649.83|25569.83|25648.55|25568.55|10
1734002790000|2024-12-12 11:26:30|25649.93|25569.93|25648.65|25568.65|25649.93|25569.93|25648.27|25568.27|9
1734002800000|2024-12-12 11:26:40|25648.84|25568.84|25646.33|25566.33|25648.84|25568.84|25646.33|25566.33|10
1734002810000|2024-12-12 11:26:50|25647.6|25567.6|25649.96|25569.96|25649.96|25569.96|25647.4|25567.4|10
1734002820000|2024-12-12 11:27:00|25650.88|25570.88|25653.11|25573.11|25653.11|25573.11|25650.88|25570.88|10
1734002830000|2024-12-12 11:27:10|25653.67|25573.67|25651.55|25571.55|25653.67|25573.67|25651.55|25571.55|10
1734002840000|2024-12-12 11:27:20|25651.73|25571.73|25650.62|25570.62|25651.73|25571.73|25650.47|25570.47|10
1734002850000|2024-12-12 11:27:30|25650.64|25570.64|25654.08|25574.08|25654.08|25574.08|25649.93|25569.93|10
1734002860000|2024-12-12 11:27:40|25655.19|25575.19|25657.32|25577.32|25657.32|25577.32|25655.19|25575.19|10
1734002870000|2024-12-12 11:27:50|25657.75|25577.75|25666.19|25586.19|25666.57|25586.57|25657.75|25577.75|10
1734002880000|2024-12-12 11:28:00|25666.53|25586.53|25662.45|25582.45|25667.85|25587.85|25662.45|25582.45|10
1734002890000|2024-12-12 11:28:10|25662.16|25582.16|25657.4|25577.4|25662.16|25582.16|25657.4|25577.4|10
1734002900000|2024-12-12 11:28:20|25657.35|25577.35|25663.28|25583.28|25663.82|25583.82|25657.03|25577.03|9
1734002910000|2024-12-12 11:28:30|25663.26|25583.26|25668.48|25588.48|25668.48|25588.48|25663.22|25583.22|10
1734002920000|2024-12-12 11:28:40|25668.71|25588.71|25674.12|25594.12|25674.12|25594.12|25668.71|25588.71|10
1734002930000|2024-12-12 11:28:50|25673.43|25593.43|25672.94|25592.94|25673.43|25593.43|25672.48|25592.48|10
1734002940000|2024-12-12 11:29:00|25670.25|25590.25|25674.03|25594.03|25674.03|25594.03|25670.25|25590.25|10
1734002950000|2024-12-12 11:29:10|25674.42|25594.42|25677.45|25597.45|25677.45|25597.45|25674.3|25594.3|9
1734002960000|2024-12-12 11:29:20|25677.54|25597.54|25677.67|25597.67|25678.02|25598.02|25677.44|25597.44|9
1734002970000|2024-12-12 11:29:30|25679.6|25599.6|25681.03|25601.03|25681.23|25601.23|25679.6|25599.6|10
1734002980000|2024-12-12 11:29:40|25681.15|25601.15|25681.17|25601.17|25682.26|25602.26|25681.15|25601.15|10
1734002990000|2024-12-12 11:29:50|25681.31|25601.31|25685.69|25605.69|25685.69|25605.69|25681.23|25601.23|10
1734003000000|2024-12-12 11:30:00|25685.71|25605.71|25685.81|25605.81|25687.62|25607.62|25684.22|25604.22|10
1734003010000|2024-12-12 11:30:10|25685.63|25605.63|25685.66|25605.66|25686.11|25606.11|25684.82|25604.82|10
1734003020000|2024-12-12 11:30:20|25685.59|25605.59|25689.61|25609.61|25689.61|25609.61|25685.35|25605.35|10
1734003030000|2024-12-12 11:30:30|25689.25|25609.25|25686.94|25606.94|25689.4|25609.4|25686.94|25606.94|10
1734003040000|2024-12-12 11:30:40|25686.79|25606.79|25686.43|25606.43|25687.08|25607.08|25686.14|25606.14|10
1734003050000|2024-12-12 11:30:50|25686.01|25606.01|25681.6|25601.6|25686.01|25606.01|25681.6|25601.6|10
1734003060000|2024-12-12 11:31:00|25684.89|25604.89|25687.41|25607.41|25687.41|25607.41|25684.29|25604.29|10
1734003070000|2024-12-12 11:31:10|25687.51|25607.51|25690.73|25610.73|25690.76|25610.76|25687.48|25607.48|10
1734003080000|2024-12-12 11:31:20|25689.44|25609.44|25677.59|25597.59|25689.44|25609.44|25677.59|25597.59|10
1734003090000|2024-12-12 11:31:30|25677.3|25597.3|25677.4|25597.4|25678.46|25598.46|25677.3|25597.3|9
1734003100000|2024-12-12 11:31:40|25677.9|25597.9|25676.49|25596.49|25677.9|25597.9|25676.49|25596.49|10
1734003110000|2024-12-12 11:31:50|25675.41|25595.41|25672.74|25592.74|25675.78|25595.78|25672.74|25592.74|9
1734003120000|2024-12-12 11:32:00|25671.92|25591.92|25673.6|25593.6|25673.6|25593.6|25671.73|25591.73|10
1734003130000|2024-12-12 11:32:10|25674.56|25594.56|25673.95|25593.95|25675.68|25595.68|25673.91|25593.91|10
1734003140000|2024-12-12 11:32:20|25673.84|25593.84|25665.1|25585.1|25673.84|25593.84|25665.1|25585.1|10
1734003150000|2024-12-12 11:32:30|25665.18|25585.18|25660.71|25580.71|25665.18|25585.18|25660.71|25580.71|10
1734003160000|2024-12-12 11:32:40|25660.64|25580.64|25662.21|25582.21|25662.21|25582.21|25660.64|25580.64|9
1734003170000|2024-12-12 11:32:50|25661.61|25581.61|25658.67|25578.67|25661.61|25581.61|25658.67|25578.67|10
1734003180000|2024-12-12 11:33:00|25657.9|25577.9|25659.81|25579.81|25659.81|25579.81|25656.42|25576.42|10
1734003190000|2024-12-12 11:33:10|25659.1|25579.1|25652.11|25572.11|25659.28|25579.28|25652.04|25572.04|10
1734003200000|2024-12-12 11:33:20|25651.53|25571.53|25636.49|25556.49|25651.53|25571.53|25636.49|25556.49|10
1734003210000|2024-12-12 11:33:30|25635.61|25555.61|25627.59|25547.59|25635.61|25555.61|25627.59|25547.59|10
1734003220000|2024-12-12 11:33:40|25625.71|25545.71|25622.3|25542.3|25625.71|25545.71|25621.68|25541.68|10
1734003230000|2024-12-12 11:33:50|25622.29|25542.29|25610.15|25530.15|25622.47|25542.47|25609.78|25529.78|10
1734003240000|2024-12-12 11:34:00|25610.01|25530.01|25616.86|25536.86|25616.95|25536.95|25610.01|25530.01|10
1734003250000|2024-12-12 11:34:10|25617.66|25537.66|25615.57|25535.57|25618.41|25538.41|25615.57|25535.57|10
1734003260000|2024-12-12 11:34:20|25615.73|25535.73|25611.09|25531.09|25615.73|25535.73|25610.37|25530.37|10
1734003270000|2024-12-12 11:34:30|25611.47|25531.47|25612.13|25532.13|25613.4|25533.4|25611.47|25531.47|10
1734003280000|2024-12-12 11:34:40|25612.42|25532.42|25609.18|25529.18|25612.42|25532.42|25609.18|25529.18|10
1734003290000|2024-12-12 11:34:50|25608.95|25528.95|25621.25|25541.25|25621.25|25541.25|25608.95|25528.95|10
1734003300000|2024-12-12 11:35:00|25622.96|25542.96|25613.51|25533.51|25623.02|25543.02|25613.51|25533.51|10
1734003310000|2024-12-12 11:35:10|25613.95|25533.95|25613.11|25533.11|25614.83|25534.83|25612.18|25532.18|10
1734003320000|2024-12-12 11:35:20|25612.37|25532.37|25611.39|25531.39|25612.62|25532.62|25611.08|25531.08|10
1734003330000|2024-12-12 11:35:30|25612.22|25532.22|25601.92|25521.92|25612.22|25532.22|25601.92|25521.92|10
1734003340000|2024-12-12 11:35:40|25601.57|25521.57|25601.52|25521.52|25602.8|25522.8|25600.56|25520.56|10
1734003350000|2024-12-12 11:35:50|25603.94|25523.94|25593.41|25513.41|25603.94|25523.94|25593.41|25513.41|10
1734003360000|2024-12-12 11:36:00|25593.27|25513.27|25594.99|25514.99|25595.86|25515.86|25593.16|25513.16|10
1734003370000|2024-12-12 11:36:10|25595.23|25515.23|25590.36|25510.36|25595.27|25515.27|25590.36|25510.36|10
1734003380000|2024-12-12 11:36:20|25589.13|25509.13|25595.11|25515.11|25595.66|25515.66|25589.05|25509.05|10
1734003390000|2024-12-12 11:36:30|25594.9|25514.9|25595.66|25515.66|25596.29|25516.29|25594.67|25514.67|10
1734003400000|2024-12-12 11:36:40|25595.73|25515.73|25593.47|25513.47|25596.82|25516.82|25593.47|25513.47|10
1734003410000|2024-12-12 11:36:50|25593.16|25513.16|25593.82|25513.82|25593.82|25513.82|25592.34|25512.34|10
1734003420000|2024-12-12 11:37:00|25593.79|25513.79|25591.87|25511.87|25594.2|25514.2|25591.87|25511.87|10
1734003430000|2024-12-12 11:37:10|25591.94|25511.94|25594.5|25514.5|25594.5|25514.5|25587.46|25507.46|10
1734003440000|2024-12-12 11:37:20|25594.46|25514.46|25592.51|25512.51|25596.53|25516.53|25592.51|25512.51|10
1734003450000|2024-12-12 11:37:30|25592.47|25512.47|25589.78|25509.78|25593.04|25513.04|25589.78|25509.78|10
1734003460000|2024-12-12 11:37:40|25589.82|25509.82|25590.75|25510.75|25591.06|25511.06|25589.61|25509.61|10
1734003470000|2024-12-12 11:37:50|25589.53|25509.53|25588.89|25508.89|25589.53|25509.53|25587.63|25507.63|10
1734003480000|2024-12-12 11:38:00|25589.37|25509.37|25594.17|25514.17|25594.17|25514.17|25589.37|25509.37|10
1734003490000|2024-12-12 11:38:10|25594.86|25514.86|25595.1|25515.1|25597.12|25517.12|25594.86|25514.86|10
1734003500000|2024-12-12 11:38:20|25595|25515|25592.24|25512.24|25595|25515|25591.79|25511.79|10
1734003510000|2024-12-12 11:38:30|25591.14|25511.14|25585.46|25505.46|25591.14|25511.14|25585.46|25505.46|8
1734003520000|2024-12-12 11:38:40|25584.46|25504.46|25576.38|25496.38|25584.46|25504.46|25576.37|25496.37|10
1734003530000|2024-12-12 11:38:50|25575.86|25495.86|25578.98|25498.98|25578.98|25498.98|25575.74|25495.74|10
1734003540000|2024-12-12 11:39:00|25578.44|25498.44|25577.77|25497.77|25579.55|25499.55|25577.15|25497.15|10
1734003550000|2024-12-12 11:39:10|25578.51|25498.51|25576.48|25496.48|25578.65|25498.65|25576.38|25496.38|10
1734003560000|2024-12-12 11:39:20|25576.04|25496.04|25572.94|25492.94|25576.31|25496.31|25572.94|25492.94|10
1734003570000|2024-12-12 11:39:30|25571.96|25491.96|25571.96|25491.96|25571.96|25491.96|25570.02|25490.02|10
1734003580000|2024-12-12 11:39:40|25571.92|25491.92|25582.75|25502.75|25582.75|25502.75|25571.92|25491.92|10
1734003590000|2024-12-12 11:39:50|25583.02|25503.02|25584.87|25504.87|25584.87|25504.87|25582.64|25502.64|10
1734003600000|2024-12-12 11:40:00|25585.32|25505.32|25589.56|25509.56|25589.56|25509.56|25585.32|25505.32|10
1734003610000|2024-12-12 11:40:10|25590.57|25510.57|25592.52|25512.52|25594.09|25514.09|25590.57|25510.57|9
1734003620000|2024-12-12 11:40:20|25592.1|25512.1|25595.36|25515.36|25596.07|25516.07|25592.1|25512.1|10
1734003630000|2024-12-12 11:40:30|25595.02|25515.02|25596.48|25516.48|25596.61|25516.61|25595.02|25515.02|10
1734003640000|2024-12-12 11:40:40|25596.75|25516.75|25599.32|25519.32|25599.32|25519.32|25596.55|25516.55|10
1734003650000|2024-12-12 11:40:50|25600.23|25520.23|25601.1|25521.1|25601.1|25521.1|25599.87|25519.87|10
1734003660000|2024-12-12 11:41:00|25601.26|25521.26|25606.82|25526.82|25606.82|25526.82|25601.26|25521.26|10
1734003670000|2024-12-12 11:41:10|25606.34|25526.34|25608.14|25528.14|25608.78|25528.78|25606.34|25526.34|9
1734003680000|2024-12-12 11:41:20|25607.87|25527.87|25605.32|25525.32|25607.91|25527.91|25605.32|25525.32|9
1734003690000|2024-12-12 11:41:30|25602.88|25522.88|25603.7|25523.7|25603.77|25523.77|25601.46|25521.46|10
1734003700000|2024-12-12 11:41:40|25603.5|25523.5|25607.28|25527.28|25607.4|25527.4|25603.36|25523.36|10
1734003710000|2024-12-12 11:41:50|25607.34|25527.34|25607.6|25527.6|25607.87|25527.87|25607.34|25527.34|9
1734003720000|2024-12-12 11:42:00|25606.84|25526.84|25604.36|25524.36|25606.84|25526.84|25604.36|25524.36|9
1734003730000|2024-12-12 11:42:10|25602.99|25522.99|25602.67|25522.67|25602.99|25522.99|25601.64|25521.64|10
1734003740000|2024-12-12 11:42:20|25602.63|25522.63|25600.57|25520.57|25603.42|25523.42|25600.53|25520.53|10
1734003750000|2024-12-12 11:42:30|25600.5|25520.5|25606.09|25526.09|25606.09|25526.09|25600.05|25520.05|10
1734003760000|2024-12-12 11:42:40|25606.18|25526.18|25607.2|25527.2|25607.2|25527.2|25604.17|25524.17|10
1734003770000|2024-12-12 11:42:50|25607.41|25527.41|25609.6|25529.6|25609.61|25529.61|25607.41|25527.41|10
1734003780000|2024-12-12 11:43:00|25609.58|25529.58|25607.62|25527.62|25609.78|25529.78|25606.77|25526.77|10
1734003790000|2024-12-12 11:43:10|25606.96|25526.96|25609.38|25529.38|25609.38|25529.38|25606.96|25526.96|9
1734003800000|2024-12-12 11:43:20|25609.33|25529.33|25609.92|25529.92|25609.92|25529.92|25608.7|25528.7|10
1734003810000|2024-12-12 11:43:30|25610.18|25530.18|25611.04|25531.04|25611.04|25531.04|25609.16|25529.16|10
1734003820000|2024-12-12 11:43:40|25611.01|25531.01|25612.28|25532.28|25612.28|25532.28|25610.97|25530.97|10
1734003830000|2024-12-12 11:43:50|25612.68|25532.68|25611.1|25531.1|25612.79|25532.79|25611.1|25531.1|10
1734003840000|2024-12-12 11:44:00|25610.5|25530.5|25611.27|25531.27|25612.13|25532.13|25610.5|25530.5|10
1734003850000|2024-12-12 11:44:10|25611.4|25531.4|25608.08|25528.08|25611.4|25531.4|25603.78|25523.78|10
1734003860000|2024-12-12 11:44:20|25607.97|25527.97|25605.32|25525.32|25607.97|25527.97|25604.97|25524.97|10
1734003870000|2024-12-12 11:44:30|25604.95|25524.95|25606.92|25526.92|25606.92|25526.92|25604.26|25524.26|10
1734003880000|2024-12-12 11:44:40|25607.62|25527.62|25611.25|25531.25|25611.38|25531.38|25607.62|25527.62|10
1734003890000|2024-12-12 11:44:50|25611.47|25531.47|25607.74|25527.74|25611.47|25531.47|25607.74|25527.74|10
1734003900000|2024-12-12 11:45:00|25607.41|25527.41|25607.48|25527.48|25607.67|25527.67|25597.04|25517.04|10
1734003910000|2024-12-12 11:45:10|25607.68|25527.68|25601.87|25521.87|25607.68|25527.68|25601.87|25521.87|10
1734003920000|2024-12-12 11:45:20|25601.59|25521.59|25592.31|25512.31|25601.7|25521.7|25592.31|25512.31|10
1734003930000|2024-12-12 11:45:30|25590.51|25510.51|25598.51|25518.51|25599.36|25519.36|25590.51|25510.51|10
1734003940000|2024-12-12 11:45:40|25598.53|25518.53|25603.68|25523.68|25603.68|25523.68|25598.53|25518.53|10
1734003950000|2024-12-12 11:45:50|25604.15|25524.15|25610.7|25530.7|25610.7|25530.7|25604.15|25524.15|10
1734003960000|2024-12-12 11:46:00|25610.74|25530.74|25609.88|25529.88|25611.47|25531.47|25609.39|25529.39|10
1734003970000|2024-12-12 11:46:10|25609.52|25529.52|25608.42|25528.42|25610.77|25530.77|25608.42|25528.42|10
1734003980000|2024-12-12 11:46:20|25607.49|25527.49|25603.69|25523.69|25607.49|25527.49|25602.38|25522.38|10
1734003990000|2024-12-12 11:46:30|25603.22|25523.22|25605.21|25525.21|25605.21|25525.21|25602.2|25522.2|10
1734004000000|2024-12-12 11:46:40|25605.68|25525.68|25601.8|25521.8|25607.04|25527.04|25599.75|25519.75|10
1734004010000|2024-12-12 11:46:50|25601.78|25521.78|25605.18|25525.18|25605.18|25525.18|25601.78|25521.78|10
1734004020000|2024-12-12 11:47:00|25605.54|25525.54|25613.19|25533.19|25614.3|25534.3|25605.54|25525.54|10
1734004030000|2024-12-12 11:47:10|25612.95|25532.95|25616.21|25536.21|25616.21|25536.21|25612.72|25532.72|10
1734004040000|2024-12-12 11:47:20|25617.37|25537.37|25613.69|25533.69|25617.53|25537.53|25613.69|25533.69|10
1734004050000|2024-12-12 11:47:30|25613.66|25533.66|25613.02|25533.02|25613.66|25533.66|25611.09|25531.09|10
1734004060000|2024-12-12 11:47:40|25612.8|25532.8|25614.44|25534.44|25615.22|25535.22|25612.8|25532.8|10
1734004070000|2024-12-12 11:47:50|25614.64|25534.64|25618.28|25538.28|25618.28|25538.28|25614.64|25534.64|10
1734004080000|2024-12-12 11:48:00|25617.57|25537.57|25608.31|25528.31|25617.57|25537.57|25608.31|25528.31|10
1734004090000|2024-12-12 11:48:10|25608.16|25528.16|25610.84|25530.84|25610.84|25530.84|25607.92|25527.92|10
1734004100000|2024-12-12 11:48:20|25610.86|25530.86|25615.26|25535.26|25615.26|25535.26|25610.86|25530.86|10
1734004110000|2024-12-12 11:48:30|25615.58|25535.58|25611.26|25531.26|25615.89|25535.89|25611.25|25531.25|10
1734004120000|2024-12-12 11:48:40|25610.96|25530.96|25611.24|25531.24|25611.24|25531.24|25609.08|25529.08|10
1734004130000|2024-12-12 11:48:50|25611.61|25531.61|25612.45|25532.45|25612.5|25532.5|25611.34|25531.34|10
1734004140000|2024-12-12 11:49:00|25611.98|25531.98|25614.61|25534.61|25614.61|25534.61|25611.89|25531.89|10
1734004150000|2024-12-12 11:49:10|25614.71|25534.71|25616.03|25536.03|25616.23|25536.23|25614.3|25534.3|9
1734004160000|2024-12-12 11:49:20|25615.77|25535.77|25610.64|25530.64|25615.77|25535.77|25610.64|25530.64|9
1734004170000|2024-12-12 11:49:30|25610.55|25530.55|25609.71|25529.71|25610.57|25530.57|25609.71|25529.71|10
1734004180000|2024-12-12 11:49:40|25609.14|25529.14|25605.58|25525.58|25609.14|25529.14|25605.07|25525.07|9
1734004190000|2024-12-12 11:49:50|25605.57|25525.57|25608.48|25528.48|25608.48|25528.48|25604.96|25524.96|9
1734004200000|2024-12-12 11:50:00|25608.94|25528.94|25609.65|25529.65|25611.02|25531.02|25608.94|25528.94|10
1734004210000|2024-12-12 11:50:10|25609.96|25529.96|25613.1|25533.1|25613.1|25533.1|25609.95|25529.95|10
1734004220000|2024-12-12 11:50:20|25612.67|25532.67|25606.16|25526.16|25612.67|25532.67|25606.16|25526.16|10
1734004230000|2024-12-12 11:50:30|25606.23|25526.23|25610.83|25530.83|25610.83|25530.83|25606.21|25526.21|10
1734004240000|2024-12-12 11:50:40|25610.86|25530.86|25615.3|25535.3|25615.3|25535.3|25610.86|25530.86|10
1734004250000|2024-12-12 11:50:50|25615.43|25535.43|25623.29|25543.29|25623.29|25543.29|25615.43|25535.43|10
1734004260000|2024-12-12 11:51:00|25623.66|25543.66|25625.78|25545.78|25625.78|25545.78|25623.66|25543.66|10
1734004270000|2024-12-12 11:51:10|25626.02|25546.02|25635.14|25555.14|25635.14|25555.14|25626.02|25546.02|10
1734004280000|2024-12-12 11:51:20|25635.01|25555.01|25642.45|25562.45|25642.45|25562.45|25633.65|25553.65|10
1734004290000|2024-12-12 11:51:30|25642.31|25562.31|25638.65|25558.65|25642.31|25562.31|25638.65|25558.65|10
1734004300000|2024-12-12 11:51:40|25638.46|25558.46|25642.98|25562.98|25642.98|25562.98|25638.35|25558.35|10
1734004310000|2024-12-12 11:51:50|25643.19|25563.19|25644.69|25564.69|25644.69|25564.69|25640.71|25560.71|10
1734004320000|2024-12-12 11:52:00|25644.46|25564.46|25643.47|25563.47|25644.46|25564.46|25641.93|25561.93|10
1734004330000|2024-12-12 11:52:10|25643.53|25563.53|25640.63|25560.63|25643.53|25563.53|25640.63|25560.63|10
1734004340000|2024-12-12 11:52:20|25640.55|25560.55|25639.21|25559.21|25641.49|25561.49|25638.98|25558.98|10
1734004350000|2024-12-12 11:52:30|25639.37|25559.37|25640.75|25560.75|25640.77|25560.77|25639.37|25559.37|10
1734004360000|2024-12-12 11:52:40|25640.76|25560.76|25640.4|25560.4|25641.12|25561.12|25638.61|25558.61|10
1734004370000|2024-12-12 11:52:50|25640.9|25560.9|25640.59|25560.59|25641|25561|25640.05|25560.05|9
1734004380000|2024-12-12 11:53:00|25640.66|25560.66|25639.71|25559.71|25640.66|25560.66|25636.49|25556.49|10
1734004390000|2024-12-12 11:53:10|25640.51|25560.51|25643.9|25563.9|25643.9|25563.9|25640.51|25560.51|10
1734004400000|2024-12-12 11:53:20|25644.21|25564.21|25643.7|25563.7|25644.84|25564.84|25643.5|25563.5|10
1734004410000|2024-12-12 11:53:30|25643.16|25563.16|25642.78|25562.78|25643.16|25563.16|25642.76|25562.76|8
1734004420000|2024-12-12 11:53:40|25642.8|25562.8|25645.6|25565.6|25645.6|25565.6|25642.61|25562.61|8
1734004430000|2024-12-12 11:53:50|25645.75|25565.75|25647.14|25567.14|25647.14|25567.14|25645.75|25565.75|10
1734004440000|2024-12-12 11:54:00|25647.02|25567.02|25646.86|25566.86|25647.33|25567.33|25646.61|25566.61|10
1734004450000|2024-12-12 11:54:10|25647.08|25567.08|25646.3|25566.3|25648.43|25568.43|25646.3|25566.3|10
1734004460000|2024-12-12 11:54:20|25646.25|25566.25|25644.51|25564.51|25647.9|25567.9|25644.51|25564.51|10
1734004470000|2024-12-12 11:54:30|25644.46|25564.46|25644.8|25564.8|25644.8|25564.8|25643.96|25563.96|10
1734004480000|2024-12-12 11:54:40|25645.76|25565.76|25645.22|25565.22|25645.76|25565.76|25644.75|25564.75|8
1734004490000|2024-12-12 11:54:50|25645.21|25565.21|25645.78|25565.78|25645.78|25565.78|25645.14|25565.14|10
1734004500000|2024-12-12 11:55:00|25645.92|25565.92|25650.26|25570.26|25650.26|25570.26|25645.92|25565.92|10
1734004510000|2024-12-12 11:55:10|25649.37|25569.37|25641.06|25561.06|25649.37|25569.37|25641.06|25561.06|10
1734004520000|2024-12-12 11:55:20|25640.68|25560.68|25646.13|25566.13|25646.59|25566.59|25640.68|25560.68|10
1734004530000|2024-12-12 11:55:30|25645.84|25565.84|25640.03|25560.03|25645.84|25565.84|25639.91|25559.91|10
1734004540000|2024-12-12 11:55:40|25639.69|25559.69|25642.31|25562.31|25642.4|25562.4|25639.43|25559.43|10
1734004550000|2024-12-12 11:55:50|25642.07|25562.07|25640.31|25560.31|25642.07|25562.07|25640.31|25560.31|10
1734004560000|2024-12-12 11:56:00|25640.61|25560.61|25640.5|25560.5|25641.55|25561.55|25640.44|25560.44|10
1734004570000|2024-12-12 11:56:10|25640.28|25560.28|25634.2|25554.2|25640.28|25560.28|25634.2|25554.2|10
1734004580000|2024-12-12 11:56:20|25634.32|25554.32|25633.27|25553.27|25636.26|25556.26|25633.27|25553.27|10
1734004590000|2024-12-12 11:56:30|25633.28|25553.28|25629.44|25549.44|25633.28|25553.28|25629.44|25549.44|10
1734004600000|2024-12-12 11:56:40|25628.83|25548.83|25627.72|25547.72|25629.52|25549.52|25627.54|25547.54|10
1734004610000|2024-12-12 11:56:50|25627.59|25547.59|25625.55|25545.55|25627.59|25547.59|25625.31|25545.31|10
1734004620000|2024-12-12 11:57:00|25625.25|25545.25|25620.91|25540.91|25625.25|25545.25|25620.91|25540.91|10
1734004630000|2024-12-12 11:57:10|25618.2|25538.2|25616.16|25536.16|25618.57|25538.57|25616.07|25536.07|10
1734004640000|2024-12-12 11:57:20|25616.1|25536.1|25617.5|25537.5|25618.14|25538.14|25616.1|25536.1|10
1734004650000|2024-12-12 11:57:30|25617.45|25537.45|25615.66|25535.66|25617.7|25537.7|25615.56|25535.56|10
1734004660000|2024-12-12 11:57:40|25616.53|25536.53|25616.96|25536.96|25616.96|25536.96|25615.95|25535.95|10
1734004670000|2024-12-12 11:57:50|25617.91|25537.91|25620.12|25540.12|25620.12|25540.12|25617.91|25537.91|10
1734004680000|2024-12-12 11:58:00|25619.74|25539.74|25622.98|25542.98|25623.12|25543.12|25619.74|25539.74|10
1734004690000|2024-12-12 11:58:10|25623.23|25543.23|25626.82|25546.82|25626.82|25546.82|25623.23|25543.23|9
1734004700000|2024-12-12 11:58:20|25626.91|25546.91|25625.18|25545.18|25626.91|25546.91|25624.43|25544.43|9
1734004710000|2024-12-12 11:58:30|25625.32|25545.32|25623.59|25543.59|25625.32|25545.32|25623.59|25543.59|10
1734004720000|2024-12-12 11:58:40|25624.06|25544.06|25623.8|25543.8|25624.58|25544.58|25623.76|25543.76|10
1734004730000|2024-12-12 11:58:50|25624.18|25544.18|25624|25544|25624.65|25544.65|25623.19|25543.19|9
1734004740000|2024-12-12 11:59:00|25624.13|25544.13|25623.54|25543.54|25624.53|25544.53|25623.23|25543.23|9
1734004750000|2024-12-12 11:59:10|25624.32|25544.32|25624.34|25544.34|25624.63|25544.63|25624.32|25544.32|9
1734004760000|2024-12-12 11:59:20|25624.41|25544.41|25622.6|25542.6|25624.56|25544.56|25622.6|25542.6|10
1734004770000|2024-12-12 11:59:30|25622.29|25542.29|25623.09|25543.09|25623.11|25543.11|25622.26|25542.26|10
1734004780000|2024-12-12 11:59:40|25623.34|25543.34|25625.3|25545.3|25625.48|25545.48|25623.34|25543.34|10
1734004790000|2024-12-12 11:59:50|25625.46|25545.46|25635.81|25555.81|25635.81|25555.81|25625.46|25545.46|10
1734004800000|2024-12-12 12:00:00|25635.96|25555.96|25639.37|25559.37|25639.37|25559.37|25635.96|25555.96|10
1734004810000|2024-12-12 12:00:10|25640.49|25560.49|25647.49|25567.49|25647.49|25567.49|25640.49|25560.49|10
1734004820000|2024-12-12 12:00:20|25647.98|25567.98|25653.24|25573.24|25653.24|25573.24|25647.98|25567.98|9
1734004830000|2024-12-12 12:00:30|25653.76|25573.76|25657.05|25577.05|25657.05|25577.05|25653.76|25573.76|10
1734004840000|2024-12-12 12:00:40|25661.26|25581.26|25665.86|25585.86|25665.94|25585.94|25661.18|25581.18|10
1734004850000|2024-12-12 12:00:50|25665.89|25585.89|25670.93|25590.93|25670.93|25590.93|25665.89|25585.89|10
1734004860000|2024-12-12 12:01:00|25675.83|25595.83|25677.76|25597.76|25677.83|25597.83|25675.83|25595.83|10
1734004870000|2024-12-12 12:01:10|25679.06|25599.06|25677.47|25597.47|25679.5|25599.5|25677.47|25597.47|10
1734004880000|2024-12-12 12:01:20|25677.26|25597.26|25675.28|25595.28|25677.49|25597.49|25671.97|25591.97|10
1734004890000|2024-12-12 12:01:30|25675.32|25595.32|25684.92|25604.92|25684.92|25604.92|25675.01|25595.01|10
1734004900000|2024-12-12 12:01:40|25684.88|25604.88|25686.86|25606.86|25686.86|25606.86|25681.56|25601.56|10
1734004910000|2024-12-12 12:01:50|25687.47|25607.47|25688.67|25608.67|25688.67|25608.67|25687.47|25607.47|10
1734004920000|2024-12-12 12:02:00|25688.77|25608.77|25693.94|25613.94|25694.08|25614.08|25688.51|25608.51|10
1734004930000|2024-12-12 12:02:10|25694.3|25614.3|25691.91|25611.91|25694.3|25614.3|25691.91|25611.91|10
1734004940000|2024-12-12 12:02:20|25692.31|25612.31|25688.87|25608.87|25692.31|25612.31|25688.87|25608.87|10
1734004950000|2024-12-12 12:02:30|25688.9|25608.9|25689.94|25609.94|25689.94|25609.94|25688.37|25608.37|9
1734004960000|2024-12-12 12:02:40|25690.6|25610.6|25693.49|25613.49|25693.57|25613.57|25690.6|25610.6|10
1734004970000|2024-12-12 12:02:50|25693.4|25613.4|25692.11|25612.11|25693.73|25613.73|25692.11|25612.11|10
1734004980000|2024-12-12 12:03:00|25692.07|25612.07|25688.72|25608.72|25692.23|25612.23|25688.72|25608.72|10
1734004990000|2024-12-12 12:03:10|25688.32|25608.32|25684.1|25604.1|25688.32|25608.32|25684.1|25604.1|10
1734005000000|2024-12-12 12:03:20|25687.9|25607.9|25690.1|25610.1|25690.1|25610.1|25687.9|25607.9|9
1734005010000|2024-12-12 12:03:30|25690.19|25610.19|25686.53|25606.53|25690.5|25610.5|25686.53|25606.53|9
1734005020000|2024-12-12 12:03:40|25685.6|25605.6|25679.44|25599.44|25685.6|25605.6|25678.83|25598.83|10
1734005030000|2024-12-12 12:03:50|25679.83|25599.83|25678.23|25598.23|25680.31|25600.31|25678.23|25598.23|10
1734005040000|2024-12-12 12:04:00|25677.35|25597.35|25679.45|25599.45|25679.45|25599.45|25677|25597|10
1734005050000|2024-12-12 12:04:10|25680.25|25600.25|25686.43|25606.43|25686.43|25606.43|25680.25|25600.25|10
1734005060000|2024-12-12 12:04:20|25686.53|25606.53|25693.22|25613.22|25693.48|25613.48|25686.53|25606.53|10
1734005070000|2024-12-12 12:04:30|25693.15|25613.15|25696.56|25616.56|25696.76|25616.76|25693.1|25613.1|10
1734005080000|2024-12-12 12:04:40|25697.19|25617.19|25697.88|25617.88|25698.76|25618.76|25697.19|25617.19|10
1734005090000|2024-12-12 12:04:50|25697.83|25617.83|25697.91|25617.91|25698.12|25618.12|25697.07|25617.07|10
1734005100000|2024-12-12 12:05:00|25698.04|25618.04|25694.75|25614.75|25698.04|25618.04|25694.75|25614.75|10
1734005110000|2024-12-12 12:05:10|25694.18|25614.18|25691.56|25611.56|25694.18|25614.18|25691|25611|10
1734005120000|2024-12-12 12:05:20|25691.84|25611.84|25687.86|25607.86|25691.84|25611.84|25687.86|25607.86|10
1734005130000|2024-12-12 12:05:30|25686.7|25606.7|25684.82|25604.82|25686.81|25606.81|25684.82|25604.82|10
1734005140000|2024-12-12 12:05:40|25684.17|25604.17|25685.2|25605.2|25685.2|25605.2|25683.37|25603.37|10
1734005150000|2024-12-12 12:05:50|25684.96|25604.96|25684.1|25604.1|25685.19|25605.19|25683.74|25603.74|10
1734005160000|2024-12-12 12:06:00|25684.05|25604.05|25685.63|25605.63|25685.66|25605.66|25683.97|25603.97|10
1734005170000|2024-12-12 12:06:10|25684.86|25604.86|25684.56|25604.56|25684.93|25604.93|25683.93|25603.93|10
1734005180000|2024-12-12 12:06:20|25684.95|25604.95|25684.88|25604.88|25685.67|25605.67|25684.85|25604.85|10
1734005190000|2024-12-12 12:06:30|25684.84|25604.84|25686.79|25606.79|25686.79|25606.79|25684.53|25604.53|10
1734005200000|2024-12-12 12:06:40|25686.97|25606.97|25689.05|25609.05|25689.05|25609.05|25686.52|25606.52|10
1734005210000|2024-12-12 12:06:50|25689.5|25609.5|25690.12|25610.12|25690.62|25610.62|25689.14|25609.14|10
1734005220000|2024-12-12 12:07:00|25690.03|25610.03|25690.33|25610.33|25691.18|25611.18|25690.03|25610.03|10
1734005230000|2024-12-12 12:07:10|25690.28|25610.28|25692.08|25612.08|25692.39|25612.39|25690.28|25610.28|10
1734005240000|2024-12-12 12:07:20|25692.3|25612.3|25696.42|25616.42|25696.42|25616.42|25692.3|25612.3|10
1734005250000|2024-12-12 12:07:30|25696.88|25616.88|25698.63|25618.63|25698.77|25618.77|25696.88|25616.88|10
1734005260000|2024-12-12 12:07:40|25698.39|25618.39|25698.66|25618.66|25699.26|25619.26|25697.92|25617.92|10
1734005270000|2024-12-12 12:07:50|25698.71|25618.71|25696.47|25616.47|25698.71|25618.71|25696.23|25616.23|10
1734005280000|2024-12-12 12:08:00|25696.37|25616.37|25697.08|25617.08|25697.23|25617.23|25695.75|25615.75|10
1734005290000|2024-12-12 12:08:10|25697.54|25617.54|25697.75|25617.75|25697.77|25617.77|25696.82|25616.82|9
1734005300000|2024-12-12 12:08:20|25697.95|25617.95|25698.83|25618.83|25698.83|25618.83|25697.95|25617.95|10
1734005310000|2024-12-12 12:08:30|25698.85|25618.85|25697.93|25617.93|25699.09|25619.09|25697.3|25617.3|8
1734005320000|2024-12-12 12:08:40|25697.7|25617.7|25697.55|25617.55|25698.04|25618.04|25696.92|25616.92|10
1734005330000|2024-12-12 12:08:50|25698.89|25618.89|25702.33|25622.33|25702.33|25622.33|25698.89|25618.89|9
1734005340000|2024-12-12 12:09:00|25702.94|25622.94|25709.77|25629.77|25709.77|25629.77|25702.94|25622.94|10
1734005350000|2024-12-12 12:09:10|25710.54|25630.54|25710.66|25630.66|25710.72|25630.72|25710.33|25630.33|9
1734005360000|2024-12-12 12:09:20|25710.05|25630.05|25710.99|25630.99|25711.17|25631.17|25710.05|25630.05|10
1734005370000|2024-12-12 12:09:30|25710.97|25630.97|25710.1|25630.1|25711.21|25631.21|25710.1|25630.1|10
1734005380000|2024-12-12 12:09:40|25710.01|25630.01|25710.56|25630.56|25711.11|25631.11|25710.01|25630.01|10
1734005390000|2024-12-12 12:09:50|25711.21|25631.21|25710.51|25630.51|25711.89|25631.89|25710.51|25630.51|10
1734005400000|2024-12-12 12:10:00|25710.38|25630.38|25707.9|25627.9|25710.52|25630.52|25707.9|25627.9|10
1734005410000|2024-12-12 12:10:10|25708.25|25628.25|25711.49|25631.49|25711.49|25631.49|25708.25|25628.25|9
1734005420000|2024-12-12 12:10:20|25712.27|25632.27|25714.46|25634.46|25714.46|25634.46|25712.27|25632.27|10
1734005430000|2024-12-12 12:10:30|25715.21|25635.21|25716.53|25636.53|25716.85|25636.85|25714.8|25634.8|10
1734005440000|2024-12-12 12:10:40|25716.6|25636.6|25716|25636|25716.89|25636.89|25716|25636|10
1734005450000|2024-12-12 12:10:50|25715.83|25635.83|25716.2|25636.2|25716.23|25636.23|25715.52|25635.52|9
1734005460000|2024-12-12 12:11:00|25716.27|25636.27|25715.48|25635.48|25716.37|25636.37|25714.9|25634.9|10
1734005470000|2024-12-12 12:11:10|25714.72|25634.72|25719.63|25639.63|25719.63|25639.63|25714.35|25634.35|10
1734005480000|2024-12-12 12:11:20|25719.69|25639.69|25720.09|25640.09|25720.58|25640.58|25719.4|25639.4|9
1734005490000|2024-12-12 12:11:30|25719.92|25639.92|25718.94|25638.94|25719.92|25639.92|25717.65|25637.65|10
1734005500000|2024-12-12 12:11:40|25719.08|25639.08|25721.46|25641.46|25721.48|25641.48|25718.98|25638.98|10
1734005510000|2024-12-12 12:11:50|25721.34|25641.34|25722.41|25642.41|25722.41|25642.41|25721.34|25641.34|10
1734005520000|2024-12-12 12:12:00|25722.15|25642.15|25722.53|25642.53|25722.59|25642.59|25720.23|25640.23|9
1734005530000|2024-12-12 12:12:10|25722.61|25642.61|25724.69|25644.69|25725.2|25645.2|25722.61|25642.61|10
1734005540000|2024-12-12 12:12:20|25724.71|25644.71|25724.3|25644.3|25725.66|25645.66|25724.3|25644.3|10
1734005550000|2024-12-12 12:12:30|25724.49|25644.49|25723.92|25643.92|25724.49|25644.49|25723.63|25643.63|10
1734005560000|2024-12-12 12:12:40|25723.89|25643.89|25724.88|25644.88|25725.22|25645.22|25723.85|25643.85|10
1734005570000|2024-12-12 12:12:50|25725.07|25645.07|25721.87|25641.87|25725.07|25645.07|25721.87|25641.87|10
1734005580000|2024-12-12 12:13:00|25721.99|25641.99|25722.46|25642.46|25722.46|25642.46|25721.99|25641.99|9
1734005590000|2024-12-12 12:13:10|25722.73|25642.73|25722.96|25642.96|25722.96|25642.96|25722.29|25642.29|10
1734005600000|2024-12-12 12:13:20|25723.04|25643.04|25725.75|25645.75|25725.75|25645.75|25723.04|25643.04|10
1734005610000|2024-12-12 12:13:30|25725.85|25645.85|25724.55|25644.55|25725.95|25645.95|25724.42|25644.42|10
1734005620000|2024-12-12 12:13:40|25724.57|25644.57|25724.22|25644.22|25725.35|25645.35|25724.22|25644.22|10
1734005630000|2024-12-12 12:13:50|25724.18|25644.18|25726.32|25646.32|25726.32|25646.32|25724.09|25644.09|10
1734005640000|2024-12-12 12:14:00|25726.23|25646.23|25730.55|25650.55|25730.55|25650.55|25726.19|25646.19|10
1734005650000|2024-12-12 12:14:10|25730.69|25650.69|25729.89|25649.89|25730.69|25650.69|25729.3|25649.3|10
1734005660000|2024-12-12 12:14:20|25729.88|25649.88|25727.4|25647.4|25729.88|25649.88|25727.4|25647.4|10
1734005670000|2024-12-12 12:14:30|25726.85|25646.85|25727.04|25647.04|25727.08|25647.08|25725|25645|10
1734005680000|2024-12-12 12:14:40|25727.28|25647.28|25729.43|25649.43|25729.5|25649.5|25727.28|25647.28|10
1734005690000|2024-12-12 12:14:50|25729.58|25649.58|25729.25|25649.25|25729.67|25649.67|25729.1|25649.1|10
1734005700000|2024-12-12 12:15:00|25729.61|25649.61|25731.46|25651.46|25731.46|25651.46|25729.61|25649.61|10
1734005710000|2024-12-12 12:15:10|25731.7|25651.7|25728.41|25648.41|25731.7|25651.7|25727.66|25647.66|9
1734005720000|2024-12-12 12:15:20|25728.51|25648.51|25726.39|25646.39|25728.55|25648.55|25726.18|25646.18|10
1734005730000|2024-12-12 12:15:30|25727.04|25647.04|25728.78|25648.78|25728.78|25648.78|25727.04|25647.04|10
1734005740000|2024-12-12 12:15:40|25729.01|25649.01|25725.91|25645.91|25729.01|25649.01|25725.91|25645.91|10
1734005750000|2024-12-12 12:15:50|25725.74|25645.74|25718.76|25638.76|25725.74|25645.74|25718.76|25638.76|10
1734005760000|2024-12-12 12:16:00|25718.61|25638.61|25716.8|25636.8|25718.99|25638.99|25716.4|25636.4|10
1734005770000|2024-12-12 12:16:10|25715.91|25635.91|25717.05|25637.05|25717.31|25637.31|25715.3|25635.3|10
1734005780000|2024-12-12 12:16:20|25718|25638|25723.15|25643.15|25723.15|25643.15|25718|25638|10
1734005790000|2024-12-12 12:16:30|25723.41|25643.41|25720.9|25640.9|25724.38|25644.38|25720.9|25640.9|10
1734005800000|2024-12-12 12:16:40|25720.51|25640.51|25718.2|25638.2|25720.52|25640.52|25717.97|25637.97|10
1734005810000|2024-12-12 12:16:50|25718.6|25638.6|25720.25|25640.25|25720.28|25640.28|25718.6|25638.6|10
1734005820000|2024-12-12 12:17:00|25721.4|25641.4|25722.77|25642.77|25722.77|25642.77|25721.4|25641.4|9
1734005830000|2024-12-12 12:17:10|25722.55|25642.55|25729.12|25649.12|25729.13|25649.13|25722.45|25642.45|10
1734005840000|2024-12-12 12:17:20|25729.34|25649.34|25730.59|25650.59|25732.18|25652.18|25729.27|25649.27|10
1734005850000|2024-12-12 12:17:30|25730.54|25650.54|25732.08|25652.08|25732.08|25652.08|25730.43|25650.43|10
1734005860000|2024-12-12 12:17:40|25732.33|25652.33|25735.08|25655.08|25735.08|25655.08|25732.33|25652.33|10
1734005870000|2024-12-12 12:17:50|25735.67|25655.67|25736.3|25656.3|25736.73|25656.73|25735.09|25655.09|10
1734005880000|2024-12-12 12:18:00|25736.2|25656.2|25733.51|25653.51|25736.39|25656.39|25732.27|25652.27|10
1734005890000|2024-12-12 12:18:10|25733.49|25653.49|25729.44|25649.44|25733.49|25653.49|25729.44|25649.44|10
1734005900000|2024-12-12 12:18:20|25728.98|25648.98|25728.64|25648.64|25729.08|25649.08|25728.19|25648.19|10
1734005910000|2024-12-12 12:18:30|25728.82|25648.82|25728.19|25648.19|25729.37|25649.37|25728.13|25648.13|10
1734005920000|2024-12-12 12:18:40|25728.08|25648.08|25732.15|25652.15|25732.15|25652.15|25727.65|25647.65|9
1734005930000|2024-12-12 12:18:50|25732.28|25652.28|25732.04|25652.04|25732.82|25652.82|25731.85|25651.85|9
1734005940000|2024-12-12 12:19:00|25732.43|25652.43|25734|25654|25734|25654|25732.43|25652.43|10
1734005950000|2024-12-12 12:19:10|25734.02|25654.02|25735.93|25655.93|25736.84|25656.84|25733.86|25653.86|10
1734005960000|2024-12-12 12:19:20|25735.97|25655.97|25735.27|25655.27|25736.12|25656.12|25734.94|25654.94|10
1734005970000|2024-12-12 12:19:30|25735.23|25655.23|25738.97|25658.97|25738.97|25658.97|25735.23|25655.23|10
1734005980000|2024-12-12 12:19:40|25738.9|25658.9|25738.8|25658.8|25739.82|25659.82|25738.8|25658.8|9
1734005990000|2024-12-12 12:19:50|25738.74|25658.74|25740.71|25660.71|25740.71|25660.71|25738.57|25658.57|10
1734006000000|2024-12-12 12:20:00|25740.64|25660.64|25738.99|25658.99|25740.8|25660.8|25738.99|25658.99|9
1734006010000|2024-12-12 12:20:10|25738.09|25658.09|25735.19|25655.19|25738.09|25658.09|25734.86|25654.86|9
1734006020000|2024-12-12 12:20:20|25736.1|25656.1|25738.45|25658.45|25738.45|25658.45|25736.1|25656.1|10
1734006030000|2024-12-12 12:20:30|25738.29|25658.29|25741.22|25661.22|25741.22|25661.22|25738.29|25658.29|10
1734006040000|2024-12-12 12:20:40|25741.52|25661.52|25741.83|25661.83|25742.64|25662.64|25741.52|25661.52|10
1734006050000|2024-12-12 12:20:50|25742.07|25662.07|25745.34|25665.34|25745.34|25665.34|25742.07|25662.07|10
1734006060000|2024-12-12 12:21:00|25745.5|25665.5|25748.5|25668.5|25748.5|25668.5|25745.5|25665.5|10
1734006070000|2024-12-12 12:21:10|25747.98|25667.98|25750.76|25670.76|25750.76|25670.76|25747.67|25667.67|10
1734006080000|2024-12-12 12:21:20|25751.16|25671.16|25761.83|25681.83|25761.83|25681.83|25751.16|25671.16|10
1734006090000|2024-12-12 12:21:30|25762.26|25682.26|25772.2|25692.2|25772.2|25692.2|25762.26|25682.26|10
1734006100000|2024-12-12 12:21:40|25772.95|25692.95|25776.18|25696.18|25776.63|25696.63|25772.95|25692.95|10
1734006110000|2024-12-12 12:21:50|25776.34|25696.34|25776.6|25696.6|25776.6|25696.6|25775.29|25695.29|10
1734006120000|2024-12-12 12:22:00|25777.08|25697.08|25777.19|25697.19|25777.59|25697.59|25777.08|25697.08|10
1734006130000|2024-12-12 12:22:10|25777.88|25697.88|25779.11|25699.11|25779.13|25699.13|25777.17|25697.17|10
1734006140000|2024-12-12 12:22:20|25779.2|25699.2|25782.68|25702.68|25782.68|25702.68|25779.2|25699.2|10
1734006150000|2024-12-12 12:22:30|25782.77|25702.77|25777.63|25697.63|25782.77|25702.77|25776.85|25696.85|10
1734006160000|2024-12-12 12:22:40|25777.02|25697.02|25774.6|25694.6|25777.02|25697.02|25774.6|25694.6|10
1734006170000|2024-12-12 12:22:50|25773.89|25693.89|25771.79|25691.79|25774.67|25694.67|25771.79|25691.79|10
1734006180000|2024-12-12 12:23:00|25772.86|25692.86|25772.08|25692.08|25772.87|25692.87|25771.98|25691.98|10
1734006190000|2024-12-12 12:23:10|25772.34|25692.34|25766.87|25686.87|25772.34|25692.34|25766.76|25686.76|10
1734006200000|2024-12-12 12:23:20|25766.56|25686.56|25764.53|25684.53|25766.61|25686.61|25764.24|25684.24|10
1734006210000|2024-12-12 12:23:30|25764.52|25684.52|25760.3|25680.3|25764.52|25684.52|25760.29|25680.29|10
1734006220000|2024-12-12 12:23:40|25760.24|25680.24|25755.83|25675.83|25760.28|25680.28|25755.83|25675.83|10
1734006230000|2024-12-12 12:23:50|25755.92|25675.92|25755.76|25675.76|25756.03|25676.03|25755.45|25675.45|10
1734006240000|2024-12-12 12:24:00|25755.75|25675.75|25756.97|25676.97|25756.97|25676.97|25755.57|25675.57|9
1734006250000|2024-12-12 12:24:10|25757.45|25677.45|25760.36|25680.36|25760.36|25680.36|25757.37|25677.37|10
1734006260000|2024-12-12 12:24:20|25760.96|25680.96|25762.83|25682.83|25762.94|25682.94|25760.96|25680.96|10
1734006270000|2024-12-12 12:24:30|25762.66|25682.66|25764.51|25684.51|25764.56|25684.56|25762.66|25682.66|10
1734006280000|2024-12-12 12:24:40|25765.18|25685.18|25765.5|25685.5|25765.54|25685.54|25764.74|25684.74|9
1734006290000|2024-12-12 12:24:50|25765.06|25685.06|25765.97|25685.97|25765.97|25685.97|25765.06|25685.06|10
1734006300000|2024-12-12 12:25:00|25766.16|25686.16|25764.51|25684.51|25766.25|25686.25|25764.51|25684.51|10
1734006310000|2024-12-12 12:25:10|25763.91|25683.91|25759.82|25679.82|25763.94|25683.94|25759.82|25679.82|10
1734006320000|2024-12-12 12:25:20|25759.81|25679.81|25760.5|25680.5|25761.34|25681.34|25759.33|25679.33|10
1734006330000|2024-12-12 12:25:30|25761.41|25681.41|25759.47|25679.47|25761.74|25681.74|25759.44|25679.44|9
1734006340000|2024-12-12 12:25:40|25759.11|25679.11|25755.97|25675.97|25759.11|25679.11|25755.88|25675.88|10
1734006350000|2024-12-12 12:25:50|25755.78|25675.78|25754.83|25674.83|25755.78|25675.78|25754.69|25674.69|9
1734006360000|2024-12-12 12:26:00|25755.02|25675.02|25755.02|25675.02|25755.76|25675.76|25754.92|25674.92|10
1734006370000|2024-12-12 12:26:10|25754.92|25674.92|25753.66|25673.66|25754.92|25674.92|25752.93|25672.93|10
1734006380000|2024-12-12 12:26:20|25753.89|25673.89|25751.8|25671.8|25754.01|25674.01|25751.7|25671.7|10
1734006390000|2024-12-12 12:26:30|25751.71|25671.71|25751.95|25671.95|25751.95|25671.95|25750.83|25670.83|10
1734006400000|2024-12-12 12:26:40|25752.17|25672.17|25748.57|25668.57|25752.17|25672.17|25748.57|25668.57|10
1734006410000|2024-12-12 12:26:50|25748.28|25668.28|25745.73|25665.73|25748.28|25668.28|25744.95|25664.95|10
1734006420000|2024-12-12 12:27:00|25746.19|25666.19|25743.22|25663.22|25746.19|25666.19|25743.22|25663.22|10
1734006430000|2024-12-12 12:27:10|25743.18|25663.18|25741.42|25661.42|25743.34|25663.34|25741.18|25661.18|10
1734006440000|2024-12-12 12:27:20|25741.29|25661.29|25737.61|25657.61|25741.29|25661.29|25737.61|25657.61|10
1734006450000|2024-12-12 12:27:30|25737.95|25657.95|25737.53|25657.53|25738.3|25658.3|25737.47|25657.47|9
1734006460000|2024-12-12 12:27:40|25737.36|25657.36|25732.25|25652.25|25737.36|25657.36|25732.25|25652.25|10
1734006470000|2024-12-12 12:27:50|25732.31|25652.31|25731.45|25651.45|25732.39|25652.39|25730.64|25650.64|10
1734006480000|2024-12-12 12:28:00|25731.34|25651.34|25727.4|25647.4|25732.3|25652.3|25727.4|25647.4|10
1734006490000|2024-12-12 12:28:10|25727.19|25647.19|25724.96|25644.96|25727.26|25647.26|25724.95|25644.95|9
1734006500000|2024-12-12 12:28:20|25725.28|25645.28|25724.78|25644.78|25725.28|25645.28|25724.31|25644.31|10
1734006510000|2024-12-12 12:28:30|25724.47|25644.47|25724.23|25644.23|25724.47|25644.47|25722.82|25642.82|9
1734006520000|2024-12-12 12:28:40|25725.02|25645.02|25724.85|25644.85|25725.13|25645.13|25724.78|25644.78|10
1734006530000|2024-12-12 12:28:50|25724.45|25644.45|25723.02|25643.02|25724.45|25644.45|25723.02|25643.02|9
1734006540000|2024-12-12 12:29:00|25722.98|25642.98|25722.24|25642.24|25722.98|25642.98|25721.26|25641.26|10
1734006550000|2024-12-12 12:29:10|25724.22|25644.22|25726.36|25646.36|25726.36|25646.36|25724.22|25644.22|10
1734006560000|2024-12-12 12:29:20|25726.37|25646.37|25728.83|25648.83|25728.83|25648.83|25726.26|25646.26|10
1734006570000|2024-12-12 12:29:30|25728.95|25648.95|25730.79|25650.79|25730.79|25650.79|25728.95|25648.95|9
1734006580000|2024-12-12 12:29:40|25730.82|25650.82|25729.62|25649.62|25732.12|25652.12|25729.62|25649.62|10
1734006590000|2024-12-12 12:29:50|25729.11|25649.11|25728.8|25648.8|25729.62|25649.62|25728.8|25648.8|10
1734006600000|2024-12-12 12:30:00|25728.3|25648.3|25730.35|25650.35|25730.35|25650.35|25728.3|25648.3|9
1734006610000|2024-12-12 12:30:10|25731.26|25651.26|25734.75|25654.75|25735.3|25655.3|25731.26|25651.26|10
1734006620000|2024-12-12 12:30:20|25734.98|25654.98|25734.62|25654.62|25735.08|25655.08|25734.08|25654.08|9
1734006630000|2024-12-12 12:30:30|25734.74|25654.74|25740.26|25660.26|25740.36|25660.36|25734.74|25654.74|10
1734006640000|2024-12-12 12:30:40|25740.05|25660.05|25740.71|25660.71|25740.76|25660.76|25739.94|25659.94|10
1734006650000|2024-12-12 12:30:50|25740.72|25660.72|25741.96|25661.96|25743.21|25663.21|25740.72|25660.72|10
1734006660000|2024-12-12 12:31:00|25741.72|25661.72|25744.79|25664.79|25745.81|25665.81|25741.72|25661.72|10
1734006670000|2024-12-12 12:31:10|25744.49|25664.49|25743.57|25663.57|25745.07|25665.07|25743.57|25663.57|10
1734006680000|2024-12-12 12:31:20|25743.56|25663.56|25742.21|25662.21|25743.94|25663.94|25742.21|25662.21|10
1734006690000|2024-12-12 12:31:30|25742.29|25662.29|25740.07|25660.07|25742.29|25662.29|25740.07|25660.07|10
1734006700000|2024-12-12 12:31:40|25739.82|25659.82|25735.94|25655.94|25739.82|25659.82|25735.85|25655.85|10
1734006710000|2024-12-12 12:31:50|25735.96|25655.96|25736.71|25656.71|25737.26|25657.26|25735.96|25655.96|9
1734006720000|2024-12-12 12:32:00|25736.48|25656.48|25736.59|25656.59|25737.27|25657.27|25736.48|25656.48|10
1734006730000|2024-12-12 12:32:10|25737.59|25657.59|25738.6|25658.6|25738.6|25658.6|25737.59|25657.59|10
1734006740000|2024-12-12 12:32:20|25738.94|25658.94|25738.07|25658.07|25739.17|25659.17|25737.83|25657.83|10
1734006750000|2024-12-12 12:32:30|25738.09|25658.09|25737.47|25657.47|25738.09|25658.09|25737.19|25657.19|10
1734006760000|2024-12-12 12:32:40|25736.74|25656.74|25736.49|25656.49|25737.09|25657.09|25735.97|25655.97|10
1734006770000|2024-12-12 12:32:50|25737.44|25657.44|25734.56|25654.56|25737.72|25657.72|25734.56|25654.56|10
1734006780000|2024-12-12 12:33:00|25734.55|25654.55|25731.92|25651.92|25734.55|25654.55|25731.47|25651.47|10
1734006790000|2024-12-12 12:33:10|25731.67|25651.67|25734.35|25654.35|25734.35|25654.35|25730.74|25650.74|10
1734006800000|2024-12-12 12:33:20|25734.36|25654.36|25737.57|25657.57|25737.69|25657.69|25734.34|25654.34|10
1734006810000|2024-12-12 12:33:30|25737.55|25657.55|25735.68|25655.68|25737.55|25657.55|25735.53|25655.53|10
1734006820000|2024-12-12 12:33:40|25735.18|25655.18|25739.93|25659.93|25739.93|25659.93|25735.18|25655.18|10
1734006830000|2024-12-12 12:33:50|25740.11|25660.11|25740.44|25660.44|25740.8|25660.8|25739.66|25659.66|9
1734006840000|2024-12-12 12:34:00|25740.42|25660.42|25741.86|25661.86|25741.86|25661.86|25740.26|25660.26|10
1734006850000|2024-12-12 12:34:10|25742.03|25662.03|25746.04|25666.04|25746.04|25666.04|25742.03|25662.03|10
1734006860000|2024-12-12 12:34:20|25745.83|25665.83|25743.95|25663.95|25746.71|25666.71|25743.95|25663.95|10
1734006870000|2024-12-12 12:34:30|25743.67|25663.67|25743.98|25663.98|25744.73|25664.73|25742.5|25662.5|10
1734006880000|2024-12-12 12:34:40|25743.57|25663.57|25744.14|25664.14|25744.3|25664.3|25742.08|25662.08|10
1734006890000|2024-12-12 12:34:50|25744.1|25664.1|25744.53|25664.53|25744.53|25664.53|25744.06|25664.06|10
1734006900000|2024-12-12 12:35:00|25744.6|25664.6|25744.39|25664.39|25745.94|25665.94|25743.71|25663.71|10
1734006910000|2024-12-12 12:35:10|25744.76|25664.76|25747.52|25667.52|25748.06|25668.06|25744.76|25664.76|10
1734006920000|2024-12-12 12:35:20|25747.57|25667.57|25751.13|25671.13|25751.18|25671.18|25747.57|25667.57|10
1734006930000|2024-12-12 12:35:30|25751.29|25671.29|25753.39|25673.39|25753.95|25673.95|25751.29|25671.29|10
1734006940000|2024-12-12 12:35:40|25753.51|25673.51|25754.52|25674.52|25755.38|25675.38|25753.01|25673.01|10
1734006950000|2024-12-12 12:35:50|25754.04|25674.04|25752.44|25672.44|25754.04|25674.04|25752.23|25672.23|10
1734006960000|2024-12-12 12:36:00|25752.69|25672.69|25752.22|25672.22|25753.14|25673.14|25752.22|25672.22|10
1734006970000|2024-12-12 12:36:10|25751.94|25671.94|25754.01|25674.01|25754.01|25674.01|25751.41|25671.41|10
1734006980000|2024-12-12 12:36:20|25753.97|25673.97|25752.52|25672.52|25753.97|25673.97|25752.22|25672.22|10
1734006990000|2024-12-12 12:36:30|25752.64|25672.64|25753.55|25673.55|25753.55|25673.55|25751.33|25671.33|10
1734007000000|2024-12-12 12:36:40|25753.84|25673.84|25757.67|25677.67|25757.67|25677.67|25753.84|25673.84|10
1734007010000|2024-12-12 12:36:50|25758.23|25678.23|25757.98|25677.98|25758.38|25678.38|25757.97|25677.97|9
1734007020000|2024-12-12 12:37:00|25757.82|25677.82|25757.72|25677.72|25757.82|25677.82|25757.53|25677.53|10
1734007030000|2024-12-12 12:37:10|25758.28|25678.28|25755.77|25675.77|25758.28|25678.28|25755.77|25675.77|8
1734007040000|2024-12-12 12:37:20|25756.18|25676.18|25758.88|25678.88|25758.88|25678.88|25756.18|25676.18|10
1734007050000|2024-12-12 12:37:30|25760.44|25680.44|25761.36|25681.36|25761.59|25681.59|25760.44|25680.44|10
1734007060000|2024-12-12 12:37:40|25761.37|25681.37|25761.5|25681.5|25761.5|25681.5|25759.95|25679.95|10
1734007070000|2024-12-12 12:37:50|25761.76|25681.76|25763.07|25683.07|25763.07|25683.07|25761.76|25681.76|10
1734007080000|2024-12-12 12:38:00|25763.04|25683.04|25763.33|25683.33|25763.77|25683.77|25762.82|25682.82|10
1734007090000|2024-12-12 12:38:10|25763.39|25683.39|25767.73|25687.73|25767.91|25687.91|25763.39|25683.39|10
1734007100000|2024-12-12 12:38:20|25767.65|25687.65|25773.67|25693.67|25773.67|25693.67|25767.65|25687.65|9
1734007110000|2024-12-12 12:38:30|25773.95|25693.95|25774.39|25694.39|25774.39|25694.39|25773.93|25693.93|10
1734007120000|2024-12-12 12:38:40|25774.57|25694.57|25779.64|25699.64|25779.64|25699.64|25774.57|25694.57|10
1734007130000|2024-12-12 12:38:50|25780.25|25700.25|25780.22|25700.22|25780.83|25700.83|25780|25700|9
1734007140000|2024-12-12 12:39:00|25780.52|25700.52|25781.1|25701.1|25781.1|25701.1|25780.36|25700.36|10
1734007150000|2024-12-12 12:39:10|25780.79|25700.79|25785.72|25705.72|25785.78|25705.78|25780.79|25700.79|10
1734007160000|2024-12-12 12:39:20|25785.98|25705.98|25786.27|25706.27|25786.27|25706.27|25785.47|25705.47|10
1734007170000|2024-12-12 12:39:30|25786.5|25706.5|25786.63|25706.63|25787.29|25707.29|25786.45|25706.45|10
1734007180000|2024-12-12 12:39:40|25787.48|25707.48|25787.75|25707.75|25787.93|25707.93|25786.26|25706.26|10
1734007190000|2024-12-12 12:39:50|25787.51|25707.51|25789|25709|25789|25709|25787.38|25707.38|10
1734007200000|2024-12-12 12:40:00|25788.6|25708.6|25787.93|25707.93|25789.38|25709.38|25787.93|25707.93|10
1734007210000|2024-12-12 12:40:10|25788.84|25708.84|25788.49|25708.49|25788.87|25708.87|25787.48|25707.48|10
1734007220000|2024-12-12 12:40:20|25788.43|25708.43|25788.57|25708.57|25789.15|25709.15|25787.56|25707.56|10
1734007230000|2024-12-12 12:40:30|25788.72|25708.72|25789.32|25709.32|25789.53|25709.53|25788.72|25708.72|10
1734007240000|2024-12-12 12:40:40|25789.28|25709.28|25791.88|25711.88|25791.88|25711.88|25789.28|25709.28|10
1734007250000|2024-12-12 12:40:50|25792.05|25712.05|25792.35|25712.35|25795.04|25715.04|25791.78|25711.78|10
1734007260000|2024-12-12 12:41:00|25791.26|25711.26|25789.96|25709.96|25791.26|25711.26|25789.94|25709.94|10
1734007270000|2024-12-12 12:41:10|25790.24|25710.24|25791.24|25711.24|25792.26|25712.26|25790.24|25710.24|10
1734007280000|2024-12-12 12:41:20|25789.77|25709.77|25790.88|25710.88|25790.88|25710.88|25789.58|25709.58|10
1734007290000|2024-12-12 12:41:30|25791.01|25711.01|25789.24|25709.24|25791.21|25711.21|25789.1|25709.1|9
1734007300000|2024-12-12 12:41:40|25789.25|25709.25|25788.76|25708.76|25789.82|25709.82|25788.36|25708.36|10
1734007310000|2024-12-12 12:41:50|25788.78|25708.78|25788.32|25708.32|25788.79|25708.79|25787.44|25707.44|9
1734007320000|2024-12-12 12:42:00|25788.44|25708.44|25788|25708|25788.92|25708.92|25787.85|25707.85|9
1734007330000|2024-12-12 12:42:10|25787.95|25707.95|25787.09|25707.09|25787.95|25707.95|25785.94|25705.94|10
1734007340000|2024-12-12 12:42:20|25787.58|25707.58|25788.54|25708.54|25788.93|25708.93|25787.58|25707.58|10
1734007350000|2024-12-12 12:42:30|25789.66|25709.66|25789.87|25709.87|25790|25710|25789.46|25709.46|9
1734007360000|2024-12-12 12:42:40|25789.76|25709.76|25788.41|25708.41|25790.17|25710.17|25788.39|25708.39|9
1734007370000|2024-12-12 12:42:50|25788.23|25708.23|25787|25707|25788.23|25708.23|25786.96|25706.96|10
1734007380000|2024-12-12 12:43:00|25785.52|25705.52|25782.22|25702.22|25785.52|25705.52|25782.21|25702.21|10
1734007390000|2024-12-12 12:43:10|25781.69|25701.69|25783.5|25703.5|25783.5|25703.5|25781.69|25701.69|10
1734007400000|2024-12-12 12:43:20|25784.12|25704.12|25789.82|25709.82|25790.14|25710.14|25783.9|25703.9|10
1734007410000|2024-12-12 12:43:30|25790.17|25710.17|25790.74|25710.74|25792.13|25712.13|25788.95|25708.95|10
1734007420000|2024-12-12 12:43:40|25791.17|25711.17|25789.61|25709.61|25791.95|25711.95|25789.59|25709.59|9
1734007430000|2024-12-12 12:43:50|25788.87|25708.87|25786.22|25706.22|25788.87|25708.87|25786.22|25706.22|10
1734007440000|2024-12-12 12:44:00|25785.57|25705.57|25784.52|25704.52|25785.57|25705.57|25783.65|25703.65|10
1734007450000|2024-12-12 12:44:10|25784.91|25704.91|25782.86|25702.86|25785.29|25705.29|25782.86|25702.86|10
1734007460000|2024-12-12 12:44:20|25783.93|25703.93|25782.55|25702.55|25783.93|25703.93|25782.54|25702.54|10
1734007470000|2024-12-12 12:44:30|25782.46|25702.46|25783.25|25703.25|25783.25|25703.25|25782.46|25702.46|10
1734007480000|2024-12-12 12:44:40|25783.71|25703.71|25784.71|25704.71|25784.71|25704.71|25783.7|25703.7|10
1734007490000|2024-12-12 12:44:50|25784.11|25704.11|25785.48|25705.48|25785.52|25705.52|25783.54|25703.54|10
1734007500000|2024-12-12 12:45:00|25785.52|25705.52|25788.62|25708.62|25790|25710|25785.52|25705.52|10
1734007510000|2024-12-12 12:45:10|25787.55|25707.55|25790.98|25710.98|25791.21|25711.21|25786.76|25706.76|10
1734007520000|2024-12-12 12:45:20|25791.31|25711.31|25792.36|25712.36|25792.36|25712.36|25791.01|25711.01|10
1734007530000|2024-12-12 12:45:30|25791.4|25711.4|25791.38|25711.38|25791.76|25711.76|25791.06|25711.06|8
1734007540000|2024-12-12 12:45:40|25790.73|25710.73|25785.48|25705.48|25790.73|25710.73|25785.48|25705.48|10
1734007550000|2024-12-12 12:45:50|25785.4|25705.4|25782.31|25702.31|25785.4|25705.4|25782.31|25702.31|10
1734007560000|2024-12-12 12:46:00|25782.3|25702.3|25777.63|25697.63|25782.3|25702.3|25777.63|25697.63|10
1734007570000|2024-12-12 12:46:10|25777.28|25697.28|25780.96|25700.96|25780.96|25700.96|25777.15|25697.15|10
1734007580000|2024-12-12 12:46:20|25781.68|25701.68|25784.5|25704.5|25784.5|25704.5|25781.68|25701.68|10
1734007590000|2024-12-12 12:46:30|25786.13|25706.13|25786.46|25706.46|25787.41|25707.41|25786.13|25706.13|10
1734007600000|2024-12-12 12:46:40|25786.53|25706.53|25790.76|25710.76|25790.76|25710.76|25786.53|25706.53|10
1734007610000|2024-12-12 12:46:50|25791.49|25711.49|25798.44|25718.44|25798.46|25718.46|25791.49|25711.49|10
1734007620000|2024-12-12 12:47:00|25798.79|25718.79|25802.01|25722.01|25802.01|25722.01|25798.62|25718.62|10
1734007630000|2024-12-12 12:47:10|25801.09|25721.09|25802.79|25722.79|25802.79|25722.79|25801.09|25721.09|10
1734007640000|2024-12-12 12:47:20|25802.8|25722.8|25804.59|25724.59|25804.59|25724.59|25802.8|25722.8|10
1734007650000|2024-12-12 12:47:30|25804.91|25724.91|25810.57|25730.57|25810.57|25730.57|25804.91|25724.91|10
1734007660000|2024-12-12 12:47:40|25811.25|25731.25|25812.45|25732.45|25812.53|25732.53|25810.59|25730.59|10
1734007670000|2024-12-12 12:47:50|25811.96|25731.96|25809.21|25729.21|25811.96|25731.96|25809.21|25729.21|10
1734007680000|2024-12-12 12:48:00|25808.59|25728.59|25808.54|25728.54|25808.98|25728.98|25808.31|25728.31|10
1734007690000|2024-12-12 12:48:10|25808.74|25728.74|25812.21|25732.21|25812.21|25732.21|25808.74|25728.74|10
1734007700000|2024-12-12 12:48:20|25812.42|25732.42|25816.02|25736.02|25816.02|25736.02|25812.42|25732.42|10
1734007710000|2024-12-12 12:48:30|25816.35|25736.35|25813.19|25733.19|25816.35|25736.35|25812.53|25732.53|10
1734007720000|2024-12-12 12:48:40|25814.15|25734.15|25813.7|25733.7|25814.15|25734.15|25811.77|25731.77|9
1734007730000|2024-12-12 12:48:50|25814.24|25734.24|25816.11|25736.11|25816.22|25736.22|25814.24|25734.24|10
1734007740000|2024-12-12 12:49:00|25815.9|25735.9|25817.19|25737.19|25819.14|25739.14|25815.9|25735.9|10
1734007750000|2024-12-12 12:49:10|25817.07|25737.07|25813.16|25733.16|25817.07|25737.07|25813.16|25733.16|10
1734007760000|2024-12-12 12:49:20|25813.15|25733.15|25812.8|25732.8|25813.74|25733.74|25812.2|25732.2|10
1734007770000|2024-12-12 12:49:30|25812.86|25732.86|25816.31|25736.31|25816.44|25736.44|25812.82|25732.82|10
1734007780000|2024-12-12 12:49:40|25816.47|25736.47|25818.69|25738.69|25818.69|25738.69|25816.13|25736.13|10
1734007790000|2024-12-12 12:49:50|25818.57|25738.57|25823.49|25743.49|25823.91|25743.91|25818.57|25738.57|10
1734007800000|2024-12-12 12:50:00|25823.5|25743.5|25823.79|25743.79|25823.79|25743.79|25823.5|25743.5|9
1734007810000|2024-12-12 12:50:10|25824.63|25744.63|25829.49|25749.49|25830.77|25750.77|25824.63|25744.63|10
1734007820000|2024-12-12 12:50:20|25829.85|25749.85|25832.8|25752.8|25832.8|25752.8|25829.85|25749.85|10
1734007830000|2024-12-12 12:50:30|25832.19|25752.19|25837.21|25757.21|25837.21|25757.21|25832.19|25752.19|10
1734007840000|2024-12-12 12:50:40|25837.16|25757.16|25838.27|25758.27|25838.37|25758.37|25837.16|25757.16|10
1734007850000|2024-12-12 12:50:50|25838.82|25758.82|25838.17|25758.17|25839.13|25759.13|25838.17|25758.17|9
1734007860000|2024-12-12 12:51:00|25838.22|25758.22|25834.65|25754.65|25838.22|25758.22|25834.52|25754.52|10
1734007870000|2024-12-12 12:51:10|25834.44|25754.44|25837.96|25757.96|25837.96|25757.96|25834.1|25754.1|10
1734007880000|2024-12-12 12:51:20|25838.06|25758.06|25837.21|25757.21|25838.1|25758.1|25836.98|25756.98|10
1734007890000|2024-12-12 12:51:30|25837.2|25757.2|25837.29|25757.29|25837.45|25757.45|25836.9|25756.9|10
1734007900000|2024-12-12 12:51:40|25837.09|25757.09|25837.54|25757.54|25837.98|25757.98|25836.67|25756.67|10
1734007910000|2024-12-12 12:51:50|25838.45|25758.45|25836.87|25756.87|25838.67|25758.67|25836.87|25756.87|10
1734007920000|2024-12-12 12:52:00|25836.82|25756.82|25837.8|25757.8|25837.8|25757.8|25834.77|25754.77|10
1734007930000|2024-12-12 12:52:10|25838.99|25758.99|25837.76|25757.76|25839.12|25759.12|25837.48|25757.48|10
1734007940000|2024-12-12 12:52:20|25839.04|25759.04|25841.7|25761.7|25842.16|25762.16|25839.04|25759.04|9
1734007950000|2024-12-12 12:52:30|25841.23|25761.23|25841.83|25761.83|25842.1|25762.1|25840.46|25760.46|10
1734007960000|2024-12-12 12:52:40|25841.81|25761.81|25840.87|25760.87|25842.3|25762.3|25840.87|25760.87|10
1734007970000|2024-12-12 12:52:50|25840.38|25760.38|25841.11|25761.11|25841.11|25761.11|25838.86|25758.86|10
1734007980000|2024-12-12 12:53:00|25841.75|25761.75|25843.23|25763.23|25843.23|25763.23|25841.75|25761.75|8
1734007990000|2024-12-12 12:53:10|25843.81|25763.81|25841.28|25761.28|25843.81|25763.81|25841.24|25761.24|10
1734008000000|2024-12-12 12:53:20|25840.66|25760.66|25847.49|25767.49|25847.49|25767.49|25840.66|25760.66|10
1734008010000|2024-12-12 12:53:30|25847.59|25767.59|25850.76|25770.76|25850.76|25770.76|25847.59|25767.59|10
1734008020000|2024-12-12 12:53:40|25850.84|25770.84|25852.81|25772.81|25853.22|25773.22|25850.56|25770.56|9
1734008030000|2024-12-12 12:53:50|25852.63|25772.63|25858.08|25778.08|25858.08|25778.08|25852.63|25772.63|10
1734008040000|2024-12-12 12:54:00|25858.29|25778.29|25867|25787|25867|25787|25858.29|25778.29|10
1734008050000|2024-12-12 12:54:10|25867.58|25787.58|25879.64|25799.64|25879.85|25799.85|25867.58|25787.58|10
1734008060000|2024-12-12 12:54:20|25879.22|25799.22|25877.81|25797.81|25879.22|25799.22|25876.74|25796.74|10
1734008070000|2024-12-12 12:54:30|25876.22|25796.22|25878.87|25798.87|25878.94|25798.94|25876.22|25796.22|10
1734008080000|2024-12-12 12:54:40|25879.18|25799.18|25874.57|25794.57|25879.18|25799.18|25874.57|25794.57|10
1734008090000|2024-12-12 12:54:50|25874.41|25794.41|25875.31|25795.31|25875.31|25795.31|25871.86|25791.86|9
1734008100000|2024-12-12 12:55:00|25874.71|25794.71|25870.1|25790.1|25875.41|25795.41|25868.71|25788.71|9
1734008110000|2024-12-12 12:55:10|25870.35|25790.35|25867.96|25787.96|25870.35|25790.35|25866.53|25786.53|10
1734008120000|2024-12-12 12:55:20|25867.46|25787.46|25865.28|25785.28|25867.46|25787.46|25864.68|25784.68|10
1734008130000|2024-12-12 12:55:30|25860.46|25780.46|25859.1|25779.1|25860.46|25780.46|25859|25779|10
1734008140000|2024-12-12 12:55:40|25860.48|25780.48|25861.55|25781.55|25861.69|25781.69|25859.85|25779.85|10
1734008150000|2024-12-12 12:55:50|25861.42|25781.42|25862.68|25782.68|25862.68|25782.68|25861.42|25781.42|10
1734008160000|2024-12-12 12:56:00|25864.24|25784.24|25868.94|25788.94|25868.94|25788.94|25864.24|25784.24|10
1734008170000|2024-12-12 12:56:10|25868.49|25788.49|25868.09|25788.09|25868.49|25788.49|25867.25|25787.25|10
1734008180000|2024-12-12 12:56:20|25868.12|25788.12|25868.86|25788.86|25869.76|25789.76|25868.12|25788.12|10
1734008190000|2024-12-12 12:56:30|25870.41|25790.41|25878.63|25798.63|25878.63|25798.63|25869.19|25789.19|10
1734008200000|2024-12-12 12:56:40|25878.22|25798.22|25885.15|25805.15|25885.15|25805.15|25878.22|25798.22|10
1734008210000|2024-12-12 12:56:50|25886.43|25806.43|25899.19|25819.19|25899.87|25819.87|25886.43|25806.43|9
1734008220000|2024-12-12 12:57:00|25897.7|25817.7|25899.85|25819.85|25900.39|25820.39|25896.41|25816.41|10
1734008230000|2024-12-12 12:57:10|25900.85|25820.85|25888.77|25808.77|25900.85|25820.85|25888.77|25808.77|10
1734008240000|2024-12-12 12:57:20|25888.63|25808.63|25903.16|25823.16|25903.52|25823.52|25888.63|25808.63|10
1734008250000|2024-12-12 12:57:30|25895.16|25815.16|25901.94|25821.94|25902.61|25822.61|25893.56|25813.56|10
1734008260000|2024-12-12 12:57:40|25902.11|25822.11|25901.72|25821.72|25902.29|25822.29|25901.31|25821.31|10
1734008270000|2024-12-12 12:57:50|25900.49|25820.49|25907.06|25827.06|25907.06|25827.06|25900|25820|10
1734008280000|2024-12-12 12:58:00|25907.04|25827.04|25907.64|25827.64|25910.01|25830.01|25907.04|25827.04|10
1734008290000|2024-12-12 12:58:10|25907.81|25827.81|25906.78|25826.78|25907.81|25827.81|25905.6|25825.6|10
1734008300000|2024-12-12 12:58:20|25906.81|25826.81|25898.59|25818.59|25908.23|25828.23|25898.08|25818.08|9
1734008310000|2024-12-12 12:58:30|25898.34|25818.34|25898.42|25818.42|25898.52|25818.52|25898.33|25818.33|10
1734008320000|2024-12-12 12:58:40|25901.17|25821.17|25902.14|25822.14|25902.81|25822.81|25901.17|25821.17|10
1734008330000|2024-12-12 12:58:50|25901.57|25821.57|25895.53|25815.53|25901.57|25821.57|25895.13|25815.13|9
1734008340000|2024-12-12 12:59:00|25891.71|25811.71|25892.99|25812.99|25894.3|25814.3|25891.71|25811.71|10
1734008350000|2024-12-12 12:59:10|25892.62|25812.62|25888.59|25808.59|25892.65|25812.65|25888.56|25808.56|10
1734008360000|2024-12-12 12:59:20|25886.87|25806.87|25883.38|25803.38|25887.85|25807.85|25883.38|25803.38|10
1734008370000|2024-12-12 12:59:30|25883.27|25803.27|25884.04|25804.04|25894.37|25814.37|25882.41|25802.41|10
1734008380000|2024-12-12 12:59:40|25882.59|25802.59|25883.3|25803.3|25883.73|25803.73|25882.59|25802.59|10
1734008390000|2024-12-12 12:59:50|25883.5|25803.5|25880.28|25800.28|25884.12|25804.12|25880.28|25800.28|10
1734008400000|2024-12-12 13:00:00|25879|25799|25882.07|25802.07|25882.25|25802.25|25879|25799|10
1734008410000|2024-12-12 13:00:10|25882.25|25802.25|25883.01|25803.01|25883.23|25803.23|25882.1|25802.1|10
1734008420000|2024-12-12 13:00:20|25882.87|25802.87|25882.18|25802.18|25883.94|25803.94|25882.18|25802.18|10
1734008430000|2024-12-12 13:00:30|25883.16|25803.16|25880.76|25800.76|25883.16|25803.16|25879.02|25799.02|10
1734008440000|2024-12-12 13:00:40|25881.06|25801.06|25874.22|25794.22|25881.56|25801.56|25874.22|25794.22|10
1734008450000|2024-12-12 13:00:50|25873.95|25793.95|25872.39|25792.39|25873.95|25793.95|25872.39|25792.39|10
1734008460000|2024-12-12 13:01:00|25872.45|25792.45|25872.01|25792.01|25872.69|25792.69|25870.53|25790.53|10
1734008470000|2024-12-12 13:01:10|25871.77|25791.77|25867.59|25787.59|25871.77|25791.77|25866.84|25786.84|10
1734008480000|2024-12-12 13:01:20|25867.56|25787.56|25866.91|25786.91|25867.86|25787.86|25866.31|25786.31|10
1734008490000|2024-12-12 13:01:30|25867.27|25787.27|25867.37|25787.37|25867.9|25787.9|25866.58|25786.58|10
1734008500000|2024-12-12 13:01:40|25867.3|25787.3|25859.56|25779.56|25867.3|25787.3|25859.56|25779.56|10
1734008510000|2024-12-12 13:01:50|25858.7|25778.7|25854.09|25774.09|25858.7|25778.7|25854.07|25774.07|10
1734008520000|2024-12-12 13:02:00|25854.83|25774.83|25857.82|25777.82|25857.82|25777.82|25854.06|25774.06|10
1734008530000|2024-12-12 13:02:10|25865.96|25785.96|25867.24|25787.24|25867.24|25787.24|25865.39|25785.39|10
1734008540000|2024-12-12 13:02:20|25865.69|25785.69|25866.38|25786.38|25867.31|25787.31|25864.78|25784.78|10
1734008550000|2024-12-12 13:02:30|25865.4|25785.4|25864.29|25784.29|25865.4|25785.4|25863.78|25783.78|10
1734008560000|2024-12-12 13:02:40|25865.27|25785.27|25868.02|25788.02|25868.02|25788.02|25865.06|25785.06|10
1734008570000|2024-12-12 13:02:50|25868.35|25788.35|25867.87|25787.87|25868.35|25788.35|25867.31|25787.31|10
1734008580000|2024-12-12 13:03:00|25868.01|25788.01|25865.73|25785.73|25868.01|25788.01|25864.76|25784.76|10
1734008590000|2024-12-12 13:03:10|25865.53|25785.53|25862.99|25782.99|25865.53|25785.53|25862.9|25782.9|9
1734008600000|2024-12-12 13:03:20|25861.97|25781.97|25855.08|25775.08|25862.21|25782.21|25855.08|25775.08|10
1734008610000|2024-12-12 13:03:30|25853.04|25773.04|25844.89|25764.89|25853.04|25773.04|25844.89|25764.89|10
1734008620000|2024-12-12 13:03:40|25845.02|25765.02|25844.21|25764.21|25845.02|25765.02|25842.96|25762.96|10
1734008630000|2024-12-12 13:03:50|25844.83|25764.83|25843.48|25763.48|25844.83|25764.83|25843.29|25763.29|10
1734008640000|2024-12-12 13:04:00|25843.23|25763.23|25846.45|25766.45|25846.45|25766.45|25843.23|25763.23|10
1734008650000|2024-12-12 13:04:10|25846.61|25766.61|25846.24|25766.24|25846.98|25766.98|25845.83|25765.83|10
1734008660000|2024-12-12 13:04:20|25847.13|25767.13|25847.07|25767.07|25848.2|25768.2|25846.98|25766.98|10
1734008670000|2024-12-12 13:04:30|25846.08|25766.08|25849.46|25769.46|25849.46|25769.46|25845.79|25765.79|10
1734008680000|2024-12-12 13:04:40|25852.55|25772.55|25853.64|25773.64|25854.05|25774.05|25852.55|25772.55|10
1734008690000|2024-12-12 13:04:50|25853.26|25773.26|25851.2|25771.2|25853.38|25773.38|25851.2|25771.2|10
1734008700000|2024-12-12 13:05:00|25850.95|25770.95|25850|25770|25852.02|25772.02|25850|25770|10
1734008710000|2024-12-12 13:05:10|25849.49|25769.49|25850.98|25770.98|25850.98|25770.98|25849.38|25769.38|10
1734008720000|2024-12-12 13:05:20|25850.87|25770.87|25855.42|25775.42|25855.42|25775.42|25850.87|25770.87|10
1734008730000|2024-12-12 13:05:30|25855.33|25775.33|25866.01|25786.01|25866.01|25786.01|25855.33|25775.33|10
1734008740000|2024-12-12 13:05:40|25867.44|25787.44|25879.61|25799.61|25879.61|25799.61|25867.44|25787.44|10
1734008750000|2024-12-12 13:05:50|25880.1|25800.1|25885.25|25805.25|25885.25|25805.25|25880.1|25800.1|10
1734008760000|2024-12-12 13:06:00|25885.35|25805.35|25892.63|25812.63|25892.63|25812.63|25885.32|25805.32|10
1734008770000|2024-12-12 13:06:10|25892.2|25812.2|25893.76|25813.76|25894.76|25814.76|25892.2|25812.2|10
1734008780000|2024-12-12 13:06:20|25893.55|25813.55|25894.99|25814.99|25894.99|25814.99|25892.65|25812.65|10
1734008790000|2024-12-12 13:06:30|25894.79|25814.79|25903.91|25823.91|25903.91|25823.91|25894.79|25814.79|10
1734008800000|2024-12-12 13:06:40|25903.71|25823.71|25904.65|25824.65|25904.65|25824.65|25900.23|25820.23|10
1734008810000|2024-12-12 13:06:50|25905.56|25825.56|25908.08|25828.08|25909.23|25829.23|25894.17|25814.17|10
1734008820000|2024-12-12 13:07:00|25907.46|25827.46|25912.64|25832.64|25915.46|25835.46|25907.46|25827.46|10
1734008830000|2024-12-12 13:07:10|25911.86|25831.86|25913.88|25833.88|25913.88|25833.88|25911.41|25831.41|10
1734008840000|2024-12-12 13:07:20|25913.71|25833.71|25918.27|25838.27|25918.33|25838.33|25913.71|25833.71|10
1734008850000|2024-12-12 13:07:30|25918.09|25838.09|25917.3|25837.3|25919.57|25839.57|25917.3|25837.3|10
1734008860000|2024-12-12 13:07:40|25917.45|25837.45|25913.85|25833.85|25917.51|25837.51|25913.85|25833.85|10
1734008870000|2024-12-12 13:07:50|25913.27|25833.27|25907.58|25827.58|25913.27|25833.27|25907.41|25827.41|9
1734008880000|2024-12-12 13:08:00|25902.36|25822.36|25892.62|25812.62|25902.43|25822.43|25892.62|25812.62|10
1734008890000|2024-12-12 13:08:10|25893.36|25813.36|25890.72|25810.72|25893.4|25813.4|25890.72|25810.72|9
1734008900000|2024-12-12 13:08:20|25891.58|25811.58|25889.72|25809.72|25893.63|25813.63|25889.67|25809.67|10
1734008910000|2024-12-12 13:08:30|25890.09|25810.09|25891.9|25811.9|25891.9|25811.9|25889.52|25809.52|9
1734008920000|2024-12-12 13:08:40|25891.74|25811.74|25890.94|25810.94|25892.98|25812.98|25890.94|25810.94|10
1734008930000|2024-12-12 13:08:50|25893.86|25813.86|25894.8|25814.8|25895.97|25815.97|25893.86|25813.86|10
1734008940000|2024-12-12 13:09:00|25894.7|25814.7|25894.73|25814.73|25895.32|25815.32|25893.65|25813.65|10
1734008950000|2024-12-12 13:09:10|25893.73|25813.73|25893.25|25813.25|25893.75|25813.75|25893.22|25813.22|10
1734008960000|2024-12-12 13:09:20|25892.82|25812.82|25890.97|25810.97|25892.82|25812.82|25890.97|25810.97|10
1734008970000|2024-12-12 13:09:30|25891.12|25811.12|25888.48|25808.48|25891.12|25811.12|25888.48|25808.48|9
1734008980000|2024-12-12 13:09:40|25887.08|25807.08|25886.84|25806.84|25887.74|25807.74|25885.4|25805.4|10
1734008990000|2024-12-12 13:09:50|25887.78|25807.78|25891.78|25811.78|25892.11|25812.11|25887.48|25807.48|10
1734009000000|2024-12-12 13:10:00|25891.79|25811.79|25891.64|25811.64|25892.8|25812.8|25891.09|25811.09|10
1734009010000|2024-12-12 13:10:10|25891.72|25811.72|25887.68|25807.68|25891.72|25811.72|25887.68|25807.68|9
1734009020000|2024-12-12 13:10:20|25883.72|25803.72|25882.75|25802.75|25883.72|25803.72|25881.83|25801.83|10
1734009030000|2024-12-12 13:10:30|25882.57|25802.57|25884.89|25804.89|25884.89|25804.89|25882.56|25802.56|10
1734009040000|2024-12-12 13:10:40|25885.96|25805.96|25886.61|25806.61|25886.79|25806.79|25885.96|25805.96|10
1734009050000|2024-12-12 13:10:50|25887.19|25807.19|25888.89|25808.89|25889.49|25809.49|25887.19|25807.19|10
1734009060000|2024-12-12 13:11:00|25889.44|25809.44|25897.51|25817.51|25897.51|25817.51|25889.44|25809.44|10
1734009070000|2024-12-12 13:11:10|25897.57|25817.57|25888.79|25808.79|25897.57|25817.57|25888.79|25808.79|10
1734009080000|2024-12-12 13:11:20|25886.21|25806.21|25883.49|25803.49|25886.21|25806.21|25882.11|25802.11|10
1734009090000|2024-12-12 13:11:30|25884.05|25804.05|25885.68|25805.68|25885.68|25805.68|25883.87|25803.87|10
1734009100000|2024-12-12 13:11:40|25885.49|25805.49|25882.86|25802.86|25886.25|25806.25|25882.86|25802.86|10
1734009110000|2024-12-12 13:11:50|25882.3|25802.3|25881.63|25801.63|25883.41|25803.41|25881.63|25801.63|10
1734009120000|2024-12-12 13:12:00|25881.66|25801.66|25872.01|25792.01|25881.66|25801.66|25872.01|25792.01|10
1734009130000|2024-12-12 13:12:10|25869.73|25789.73|25870.16|25790.16|25870.34|25790.34|25869.73|25789.73|10
1734009140000|2024-12-12 13:12:20|25869.72|25789.72|25868.32|25788.32|25871.11|25791.11|25868.32|25788.32|10
1734009150000|2024-12-12 13:12:30|25866.81|25786.81|25862.91|25782.91|25866.81|25786.81|25862.91|25782.91|10
1734009160000|2024-12-12 13:12:40|25862.53|25782.53|25862.43|25782.43|25862.53|25782.53|25862.13|25782.13|10
1734009170000|2024-12-12 13:12:50|25861.36|25781.36|25860.25|25780.25|25861.44|25781.44|25860.25|25780.25|9
1734009180000|2024-12-12 13:13:00|25860.22|25780.22|25860.87|25780.87|25860.87|25780.87|25858.64|25778.64|10
1734009190000|2024-12-12 13:13:10|25860.99|25780.99|25862.1|25782.1|25862.22|25782.22|25860.62|25780.62|10
1734009200000|2024-12-12 13:13:20|25862.24|25782.24|25866.05|25786.05|25866.54|25786.54|25862.24|25782.24|10
1734009210000|2024-12-12 13:13:30|25866.23|25786.23|25868.47|25788.47|25868.47|25788.47|25866.23|25786.23|9
1734009220000|2024-12-12 13:13:40|25868.85|25788.85|25870.42|25790.42|25870.6|25790.6|25868.54|25788.54|10
1734009230000|2024-12-12 13:13:50|25870.41|25790.41|25869.95|25789.95|25870.41|25790.41|25869.95|25789.95|10
1734009240000|2024-12-12 13:14:00|25870.15|25790.15|25861.45|25781.45|25870.66|25790.66|25861.45|25781.45|10
1734009250000|2024-12-12 13:14:10|25861.06|25781.06|25862.03|25782.03|25862.03|25782.03|25860.42|25780.42|10
1734009260000|2024-12-12 13:14:20|25862.86|25782.86|25864|25784|25864|25784|25862.86|25782.86|10
1734009270000|2024-12-12 13:14:30|25863.89|25783.89|25868.12|25788.12|25868.12|25788.12|25863.72|25783.72|10
1734009280000|2024-12-12 13:14:40|25868.02|25788.02|25870.96|25790.96|25870.96|25790.96|25867.42|25787.42|10
1734009290000|2024-12-12 13:14:50|25871.2|25791.2|25873.4|25793.4|25873.4|25793.4|25871.05|25791.05|10
1734009300000|2024-12-12 13:15:00|25873.86|25793.86|25875.12|25795.12|25875.12|25795.12|25872.36|25792.36|10
1734009310000|2024-12-12 13:15:10|25875.18|25795.18|25876.24|25796.24|25876.24|25796.24|25874.79|25794.79|10
1734009320000|2024-12-12 13:15:20|25877.15|25797.15|25882.64|25802.64|25883.08|25803.08|25877.15|25797.15|10
1734009330000|2024-12-12 13:15:30|25885|25805|25886.03|25806.03|25886.38|25806.38|25884.13|25804.13|10
1734009340000|2024-12-12 13:15:40|25888.71|25808.71|25888.67|25808.67|25889.03|25809.03|25887.21|25807.21|10
1734009350000|2024-12-12 13:15:50|25887.63|25807.63|25893.4|25813.4|25893.4|25813.4|25887.63|25807.63|10
1734009360000|2024-12-12 13:16:00|25893.38|25813.38|25898.21|25818.21|25898.21|25818.21|25893.08|25813.08|10
1734009370000|2024-12-12 13:16:10|25897.64|25817.64|25893.3|25813.3|25898.03|25818.03|25893.3|25813.3|10
1734009380000|2024-12-12 13:16:20|25894.17|25814.17|25894.93|25814.93|25894.93|25814.93|25893.34|25813.34|9
1734009390000|2024-12-12 13:16:30|25895.28|25815.28|25896.92|25816.92|25897.25|25817.25|25895.1|25815.1|10
1734009400000|2024-12-12 13:16:40|25895.98|25815.98|25895.9|25815.9|25895.98|25815.98|25895.03|25815.03|10
1734009410000|2024-12-12 13:16:50|25896.04|25816.04|25895.97|25815.97|25896.29|25816.29|25894.72|25814.72|10
1734009420000|2024-12-12 13:17:00|25895.89|25815.89|25904.37|25824.37|25904.37|25824.37|25895.63|25815.63|10
1734009430000|2024-12-12 13:17:10|25904.24|25824.24|25911.17|25831.17|25911.17|25831.17|25904.24|25824.24|10
1734009440000|2024-12-12 13:17:20|25912.74|25832.74|25917.43|25837.43|25918.26|25838.26|25912.74|25832.74|10
1734009450000|2024-12-12 13:17:30|25916.86|25836.86|25924.14|25844.14|25924.14|25844.14|25916.86|25836.86|10
1734009460000|2024-12-12 13:17:40|25924.26|25844.26|25926.68|25846.68|25927.93|25847.93|25924.26|25844.26|10
1734009470000|2024-12-12 13:17:50|25925.88|25845.88|25924.13|25844.13|25926.04|25846.04|25924.05|25844.05|10
1734009480000|2024-12-12 13:18:00|25924.63|25844.63|25929.05|25849.05|25929.46|25849.46|25924.6|25844.6|10
1734009490000|2024-12-12 13:18:10|25929.45|25849.45|25932.07|25852.07|25932.56|25852.56|25929.45|25849.45|10
1734009500000|2024-12-12 13:18:20|25932.05|25852.05|25947.44|25867.44|25947.44|25867.44|25932.05|25852.05|10
1734009510000|2024-12-12 13:18:30|25947.77|25867.77|25956.88|25876.88|25956.88|25876.88|25947.77|25867.77|10
1734009520000|2024-12-12 13:18:40|25956.67|25876.67|25957.77|25877.77|25958.28|25878.28|25956.54|25876.54|10
1734009530000|2024-12-12 13:18:50|25957.31|25877.31|25957.99|25877.99|25958.61|25878.61|25955.68|25875.68|10
1734009540000|2024-12-12 13:19:00|25958.34|25878.34|25957.04|25877.04|25958.34|25878.34|25956.24|25876.24|10
1734009550000|2024-12-12 13:19:10|25957.72|25877.72|25954.73|25874.73|25957.72|25877.72|25954.73|25874.73|10
1734009560000|2024-12-12 13:19:20|25953.99|25873.99|25955.62|25875.62|25955.62|25875.62|25953.56|25873.56|10
1734009570000|2024-12-12 13:19:30|25955.28|25875.28|25958.78|25878.78|25958.78|25878.78|25955.28|25875.28|9
1734009580000|2024-12-12 13:19:40|25958.99|25878.99|25967.95|25887.95|25967.95|25887.95|25958.99|25878.99|10
1734009590000|2024-12-12 13:19:50|25967.44|25887.44|25970.37|25890.37|25970.37|25890.37|25966.99|25886.99|10
1734009600000|2024-12-12 13:20:00|25970.13|25890.13|25975.99|25895.99|25975.99|25895.99|25969.89|25889.89|10
1734009610000|2024-12-12 13:20:10|25976.52|25896.52|25980.85|25900.85|25980.85|25900.85|25976.52|25896.52|10
1734009620000|2024-12-12 13:20:20|25980.45|25900.45|25985.86|25905.86|25986.11|25906.11|25980.45|25900.45|10
1734009630000|2024-12-12 13:20:30|25985.87|25905.87|25984.01|25904.01|25985.87|25905.87|25983.81|25903.81|10
1734009640000|2024-12-12 13:20:40|25984.81|25904.81|25985.91|25905.91|25985.91|25905.91|25984.37|25904.37|10
1734009650000|2024-12-12 13:20:50|25986.83|25906.83|25994.21|25914.21|25994.21|25914.21|25986.83|25906.83|10
1734009660000|2024-12-12 13:21:00|25994.34|25914.34|25996.25|25916.25|25998.07|25918.07|25994.34|25914.34|10
1734009670000|2024-12-12 13:21:10|25996.64|25916.64|25992.97|25912.97|25996.64|25916.64|25991.57|25911.57|8
1734009680000|2024-12-12 13:21:20|25993.24|25913.24|26001.39|25921.39|26001.39|25921.39|25993.24|25913.24|10
1734009690000|2024-12-12 13:21:30|26001.63|25921.63|26006|25926|26006|25926|26001.63|25921.63|9
1734009700000|2024-12-12 13:21:40|26006.05|25926.05|26017.57|25937.57|26017.57|25937.57|26006.05|25926.05|10
1734009710000|2024-12-12 13:21:50|26018.33|25938.33|26022.45|25942.45|26024.21|25944.21|26018.33|25938.33|10
1734009720000|2024-12-12 13:22:00|26023|25943|26022.94|25942.94|26025.09|25945.09|26022.94|25942.94|10
1734009730000|2024-12-12 13:22:10|26024.33|25944.33|26025.79|25945.79|26026.41|25946.41|26024.33|25944.33|10
1734009740000|2024-12-12 13:22:20|26024.83|25944.83|26020.04|25940.04|26024.83|25944.83|26019.79|25939.79|10
1734009750000|2024-12-12 13:22:30|26019.93|25939.93|26021.16|25941.16|26022.22|25942.22|26019.93|25939.93|10
1734009760000|2024-12-12 13:22:40|26021.56|25941.56|26023.84|25943.84|26023.84|25943.84|26021.43|25941.43|10
1734009770000|2024-12-12 13:22:50|26025.58|25945.58|26022.83|25942.83|26026.87|25946.87|26022.83|25942.83|10
1734009780000|2024-12-12 13:23:00|26022.04|25942.04|26023.59|25943.59|26024.4|25944.4|26021.5|25941.5|10
1734009790000|2024-12-12 13:23:10|26023.27|25943.27|26018.3|25938.3|26023.27|25943.27|26018.3|25938.3|10
1734009800000|2024-12-12 13:23:20|26018.76|25938.76|26013.46|25933.46|26018.76|25938.76|26013.16|25933.16|10
1734009810000|2024-12-12 13:23:30|26013.22|25933.22|26005.82|25925.82|26013.22|25933.22|26005.82|25925.82|10
1734009820000|2024-12-12 13:23:40|26005.19|25925.19|26001.13|25921.13|26005.19|25925.19|26001.13|25921.13|10
1734009830000|2024-12-12 13:23:50|26001.59|25921.59|26001.23|25921.23|26002.26|25922.26|26001.09|25921.09|10
1734009840000|2024-12-12 13:24:00|26001.05|25921.05|25999.8|25919.8|26001.05|25921.05|25999.24|25919.24|10
1734009850000|2024-12-12 13:24:10|25999.72|25919.72|25999.24|25919.24|26000.88|25920.88|25999.24|25919.24|10
1734009860000|2024-12-12 13:24:20|25999.59|25919.59|25995.95|25915.95|26000.1|25920.1|25995.95|25915.95|10
1734009870000|2024-12-12 13:24:30|25995.55|25915.55|25989.31|25909.31|25995.55|25915.55|25989.25|25909.25|10
1734009880000|2024-12-12 13:24:40|25988.93|25908.93|25986.06|25906.06|25988.93|25908.93|25986.06|25906.06|10
1734009890000|2024-12-12 13:24:50|25986.54|25906.54|25977.78|25897.78|25986.54|25906.54|25977.78|25897.78|10
1734009900000|2024-12-12 13:25:00|25977.65|25897.65|25972.9|25892.9|25977.65|25897.65|25971.3|25891.3|10
1734009910000|2024-12-12 13:25:10|25974.33|25894.33|25981.17|25901.17|25981.17|25901.17|25974.13|25894.13|10
1734009920000|2024-12-12 13:25:20|25981.28|25901.28|25983.64|25903.64|25984.32|25904.32|25981.28|25901.28|9
1734009930000|2024-12-12 13:25:30|25983.94|25903.94|25979.15|25899.15|25983.95|25903.95|25979.15|25899.15|10
1734009940000|2024-12-12 13:25:40|25977.68|25897.68|25979.66|25899.66|25979.66|25899.66|25976.01|25896.01|10
1734009950000|2024-12-12 13:25:50|25980.38|25900.38|25977.15|25897.15|25980.38|25900.38|25976.06|25896.06|10
1734009960000|2024-12-12 13:26:00|25977.42|25897.42|25977.78|25897.78|25979.65|25899.65|25977.42|25897.42|10
1734009970000|2024-12-12 13:26:10|25977.05|25897.05|25975.28|25895.28|25978.17|25898.17|25974.69|25894.69|10
1734009980000|2024-12-12 13:26:20|25974.57|25894.57|25975.1|25895.1|25975.6|25895.6|25973.98|25893.98|10
1734009990000|2024-12-12 13:26:30|25974.91|25894.91|25974.09|25894.09|25974.91|25894.91|25973.04|25893.04|9
1734010000000|2024-12-12 13:26:40|25973.66|25893.66|25971.59|25891.59|25973.87|25893.87|25971.53|25891.53|10
1734010010000|2024-12-12 13:26:50|25971.57|25891.57|25972.79|25892.79|25972.91|25892.91|25971.57|25891.57|10
1734010020000|2024-12-12 13:27:00|25973.38|25893.38|25976.87|25896.87|25977.02|25897.02|25973.38|25893.38|10
1734010030000|2024-12-12 13:27:10|25977.35|25897.35|25977.37|25897.37|25978.44|25898.44|25977.04|25897.04|10
1734010040000|2024-12-12 13:27:20|25977.34|25897.34|25975.06|25895.06|25977.85|25897.85|25975.06|25895.06|10
1734010050000|2024-12-12 13:27:30|25973.61|25893.61|25977|25897|25977|25897|25973.07|25893.07|9
1734010060000|2024-12-12 13:27:40|25977.52|25897.52|25976.11|25896.11|25977.69|25897.69|25976.11|25896.11|10
1734010070000|2024-12-12 13:27:50|25976.35|25896.35|25975.18|25895.18|25976.43|25896.43|25975.18|25895.18|10
1734010080000|2024-12-12 13:28:00|25975.13|25895.13|25966.78|25886.78|25975.13|25895.13|25966.78|25886.78|10
1734010090000|2024-12-12 13:28:10|25966.48|25886.48|25965.42|25885.42|25966.48|25886.48|25962.21|25882.21|10
1734010100000|2024-12-12 13:28:20|25965.37|25885.37|25964.6|25884.6|25965.37|25885.37|25964.24|25884.24|10
1734010110000|2024-12-12 13:28:30|25965|25885|25964.96|25884.96|25966.29|25886.29|25964.96|25884.96|10
1734010120000|2024-12-12 13:28:40|25963.21|25883.21|25954.9|25874.9|25963.21|25883.21|25954.9|25874.9|10
1734010130000|2024-12-12 13:28:50|25954.23|25874.23|25953.66|25873.66|25954.23|25874.23|25952.61|25872.61|10
1734010140000|2024-12-12 13:29:00|25953.38|25873.38|25957.42|25877.42|25957.42|25877.42|25953.25|25873.25|10
1734010150000|2024-12-12 13:29:10|25957.33|25877.33|25961.35|25881.35|25962.77|25882.77|25957.33|25877.33|10
1734010160000|2024-12-12 13:29:20|25961.42|25881.42|25959.59|25879.59|25961.42|25881.42|25959.05|25879.05|10
1734010170000|2024-12-12 13:29:30|25960.72|25880.72|25963.56|25883.56|25963.56|25883.56|25960.29|25880.29|9
1734010180000|2024-12-12 13:29:40|25963.78|25883.78|25965.4|25885.4|25966.93|25886.93|25963.68|25883.68|10
1734010190000|2024-12-12 13:29:50|25966.64|25886.64|25967.75|25887.75|25968.04|25888.04|25966.64|25886.64|10
1734010200000|2024-12-12 13:30:00|25967.13|25887.13|25970.92|25890.92|25970.92|25890.92|25964.39|25884.39|10
1734010210000|2024-12-12 13:30:10|25971.61|25891.61|25975.73|25895.73|25976.76|25896.76|25971.61|25891.61|10
1734010220000|2024-12-12 13:30:20|25975.56|25895.56|25989.68|25909.68|25989.68|25909.68|25973.39|25893.39|10
1734010230000|2024-12-12 13:30:30|25991.45|25911.45|26007.42|25927.42|26007.42|25927.42|25991.45|25911.45|10
1734010240000|2024-12-12 13:30:40|26007.34|25927.34|25996.97|25916.97|26007.34|25927.34|25996.97|25916.97|10
1734010250000|2024-12-12 13:30:50|25998.39|25918.39|25998.31|25918.31|25998.99|25918.99|25994.33|25914.33|10
1734010260000|2024-12-12 13:31:00|25996.82|25916.82|26006.84|25926.84|26006.84|25926.84|25995.74|25915.74|10
1734010270000|2024-12-12 13:31:10|26004.22|25924.22|26000.96|25920.96|26004.22|25924.22|26000.41|25920.41|10
1734010280000|2024-12-12 13:31:20|25999.24|25919.24|25999.92|25919.92|25999.92|25919.92|25995.51|25915.51|10
1734010290000|2024-12-12 13:31:30|25999.03|25919.03|25993.24|25913.24|25999.03|25919.03|25992.15|25912.15|10
1734010300000|2024-12-12 13:31:40|25989.96|25909.96|25971.86|25891.86|25989.96|25909.96|25971.86|25891.86|10
1734010310000|2024-12-12 13:31:50|25970.91|25890.91|25965.64|25885.64|25971.79|25891.79|25965.64|25885.64|10
1734010320000|2024-12-12 13:32:00|25963.9|25883.9|25935.38|25855.38|25963.9|25883.9|25935.38|25855.38|10
1734010330000|2024-12-12 13:32:10|25930.29|25850.29|25884.51|25804.51|25930.29|25850.29|25884.51|25804.51|10
1734010340000|2024-12-12 13:32:20|25879.71|25799.71|25841.31|25761.31|25879.71|25799.71|25839.55|25759.55|10
1734010350000|2024-12-12 13:32:30|25841.04|25761.04|25835.26|25755.26|25841.04|25761.04|25827.82|25747.82|10
1734010360000|2024-12-12 13:32:40|25836.34|25756.34|25840.33|25760.33|25840.33|25760.33|25834.45|25754.45|10
1734010370000|2024-12-12 13:32:50|25841.49|25761.49|25847.83|25767.83|25848.92|25768.92|25841.49|25761.49|10
1734010380000|2024-12-12 13:33:00|25847.87|25767.87|25862.43|25782.43|25862.43|25782.43|25847.87|25767.87|10
1734010390000|2024-12-12 13:33:10|25865.32|25785.32|25867.33|25787.33|25870.02|25790.02|25865.32|25785.32|10
1734010400000|2024-12-12 13:33:20|25866.45|25786.45|25861.6|25781.6|25866.45|25786.45|25861.49|25781.49|10
1734010410000|2024-12-12 13:33:30|25858.89|25778.89|25857.8|25777.8|25858.89|25778.89|25856|25776|10
1734010420000|2024-12-12 13:33:40|25855.85|25775.85|25848.98|25768.98|25855.85|25775.85|25848.98|25768.98|10
1734010430000|2024-12-12 13:33:50|25848.21|25768.21|25849.88|25769.88|25852.45|25772.45|25848.21|25768.21|10
1734010440000|2024-12-12 13:34:00|25850.72|25770.72|25828.86|25748.86|25850.72|25770.72|25828.86|25748.86|10
1734010450000|2024-12-12 13:34:10|25824.61|25744.61|25827.32|25747.32|25827.51|25747.51|25824.61|25744.61|10
1734010460000|2024-12-12 13:34:20|25827.88|25747.88|25825.61|25745.61|25827.88|25747.88|25823.7|25743.7|10
1734010470000|2024-12-12 13:34:30|25826.86|25746.86|25832.41|25752.41|25835.67|25755.67|25826.82|25746.82|10
1734010480000|2024-12-12 13:34:40|25830.76|25750.76|25831.5|25751.5|25832.44|25752.44|25828.85|25748.85|10
1734010490000|2024-12-12 13:34:50|25832.9|25752.9|25841.85|25761.85|25841.85|25761.85|25832.01|25752.01|9
1734010500000|2024-12-12 13:35:00|25844.08|25764.08|25846.19|25766.19|25848.41|25768.41|25844.08|25764.08|10
1734010510000|2024-12-12 13:35:10|25845.56|25765.56|25842.76|25762.76|25845.56|25765.56|25841.62|25761.62|10
1734010520000|2024-12-12 13:35:20|25841.18|25761.18|25834.23|25754.23|25841.18|25761.18|25834.23|25754.23|10
1734010530000|2024-12-12 13:35:30|25834.34|25754.34|25834.66|25754.66|25834.66|25754.66|25832.9|25752.9|10
1734010540000|2024-12-12 13:35:40|25833.92|25753.92|25829.99|25749.99|25835.64|25755.64|25829.49|25749.49|10
1734010550000|2024-12-12 13:35:50|25830.46|25750.46|25816.22|25736.22|25830.46|25750.46|25816.22|25736.22|10
1734010560000|2024-12-12 13:36:00|25813.18|25733.18|25795|25715|25813.18|25733.18|25795|25715|10
1734010570000|2024-12-12 13:36:10|25794.15|25714.15|25802.03|25722.03|25802.03|25722.03|25793.77|25713.77|10
1734010580000|2024-12-12 13:36:20|25801.61|25721.61|25789.84|25709.84|25801.61|25721.61|25789.84|25709.84|10
1734010590000|2024-12-12 13:36:30|25790|25710|25780.44|25700.44|25790|25710|25780.44|25700.44|10
1734010600000|2024-12-12 13:36:40|25778.21|25698.21|25764.95|25684.95|25778.21|25698.21|25764.95|25684.95|10
1734010610000|2024-12-12 13:36:50|25765.45|25685.45|25754.01|25674.01|25765.45|25685.45|25754.01|25674.01|10
1734010620000|2024-12-12 13:37:00|25753.04|25673.04|25738.63|25658.63|25753.04|25673.04|25738.63|25658.63|10
1734010630000|2024-12-12 13:37:10|25733.75|25653.75|25711.93|25631.93|25733.75|25653.75|25711.93|25631.93|10
1734010640000|2024-12-12 13:37:20|25713.47|25633.47|25709.66|25629.66|25717.56|25637.56|25706.88|25626.88|10
1734010650000|2024-12-12 13:37:30|25710.43|25630.43|25728.26|25648.26|25728.26|25648.26|25710.43|25630.43|10
1734010660000|2024-12-12 13:37:40|25730.52|25650.52|25733.09|25653.09|25737.23|25657.23|25727.1|25647.1|10
1734010670000|2024-12-12 13:37:50|25732.91|25652.91|25724.42|25644.42|25733.43|25653.43|25724.42|25644.42|10
1734010680000|2024-12-12 13:38:00|25724.08|25644.08|25726.06|25646.06|25727.35|25647.35|25722.92|25642.92|10
1734010690000|2024-12-12 13:38:10|25725.55|25645.55|25715.78|25635.78|25725.55|25645.55|25715.78|25635.78|10
1734010700000|2024-12-12 13:38:20|25712.94|25632.94|25700.48|25620.48|25712.94|25632.94|25699.63|25619.63|10
1734010710000|2024-12-12 13:38:30|25698.93|25618.93|25699.35|25619.35|25700.24|25620.24|25695.78|25615.78|10
1734010720000|2024-12-12 13:38:40|25699.82|25619.82|25714.28|25634.28|25714.35|25634.35|25699.82|25619.82|10
1734010730000|2024-12-12 13:38:50|25713.29|25633.29|25705.03|25625.03|25713.29|25633.29|25705.03|25625.03|10
1734010740000|2024-12-12 13:39:00|25703.38|25623.38|25701.42|25621.42|25703.38|25623.38|25700.87|25620.87|10
1734010750000|2024-12-12 13:39:10|25702.34|25622.34|25708.78|25628.78|25709.83|25629.83|25702.34|25622.34|10
1734010760000|2024-12-12 13:39:20|25709.72|25629.72|25712.1|25632.1|25712.47|25632.47|25708.58|25628.58|10
1734010770000|2024-12-12 13:39:30|25712.01|25632.01|25712.37|25632.37|25714.32|25634.32|25712.01|25632.01|10
1734010780000|2024-12-12 13:39:40|25712.68|25632.68|25724.21|25644.21|25724.33|25644.33|25712.36|25632.36|10
1734010790000|2024-12-12 13:39:50|25723.9|25643.9|25734.33|25654.33|25734.33|25654.33|25723.9|25643.9|10
1734010800000|2024-12-12 13:40:00|25736.21|25656.21|25725.57|25645.57|25736.73|25656.73|25725.57|25645.57|10
1734010810000|2024-12-12 13:40:10|25724.71|25644.71|25723.6|25643.6|25725.84|25645.84|25722.14|25642.14|10
1734010820000|2024-12-12 13:40:20|25721.51|25641.51|25720.34|25640.34|25721.51|25641.51|25718.81|25638.81|10
1734010830000|2024-12-12 13:40:30|25719.42|25639.42|25713.93|25633.93|25719.42|25639.42|25713.7|25633.7|10
1734010840000|2024-12-12 13:40:40|25715.97|25635.97|25719.83|25639.83|25720.86|25640.86|25715.97|25635.97|10
1734010850000|2024-12-12 13:40:50|25720.18|25640.18|25725.58|25645.58|25725.58|25645.58|25718.69|25638.69|10
1734010860000|2024-12-12 13:41:00|25725.33|25645.33|25729.18|25649.18|25729.18|25649.18|25725.33|25645.33|10
1734010870000|2024-12-12 13:41:10|25732.16|25652.16|25754.04|25674.04|25754.04|25674.04|25732.16|25652.16|10
1734010880000|2024-12-12 13:41:20|25753.89|25673.89|25772.71|25692.71|25773.99|25693.99|25753.89|25673.89|10
1734010890000|2024-12-12 13:41:30|25772.62|25692.62|25768.38|25688.38|25772.62|25692.62|25768.06|25688.06|10
1734010900000|2024-12-12 13:41:40|25767.24|25687.24|25786.08|25706.08|25786.08|25706.08|25766.62|25686.62|10
1734010910000|2024-12-12 13:41:50|25787.38|25707.38|25783.54|25703.54|25789.52|25709.52|25783.54|25703.54|10
1734010920000|2024-12-12 13:42:00|25785.75|25705.75|25786.22|25706.22|25786.38|25706.38|25781.41|25701.41|10
1734010930000|2024-12-12 13:42:10|25788.28|25708.28|25796.68|25716.68|25796.68|25716.68|25788.11|25708.11|10
1734010940000|2024-12-12 13:42:20|25796.8|25716.8|25799.99|25719.99|25800.05|25720.05|25796.8|25716.8|10
1734010950000|2024-12-12 13:42:30|25799.87|25719.87|25815.48|25735.48|25815.64|25735.64|25799.79|25719.79|10
1734010960000|2024-12-12 13:42:40|25817.41|25737.41|25823.76|25743.76|25823.76|25743.76|25817.41|25737.41|9
1734010970000|2024-12-12 13:42:50|25824.27|25744.27|25829.99|25749.99|25830.04|25750.04|25824.27|25744.27|10
1734010980000|2024-12-12 13:43:00|25831.66|25751.66|25838.89|25758.89|25839.53|25759.53|25831.24|25751.24|10
1734010990000|2024-12-12 13:43:10|25837.89|25757.89|25835.22|25755.22|25839.36|25759.36|25835.22|25755.22|10
1734011000000|2024-12-12 13:43:20|25834.7|25754.7|25834.82|25754.82|25834.82|25754.82|25831.01|25751.01|10
1734011010000|2024-12-12 13:43:30|25837.65|25757.65|25865.09|25785.09|25865.09|25785.09|25837.65|25757.65|10
1734011020000|2024-12-12 13:43:40|25865.94|25785.94|25851.57|25771.57|25866.24|25786.24|25851.57|25771.57|10
1734011030000|2024-12-12 13:43:50|25850.94|25770.94|25849.03|25769.03|25851.11|25771.11|25847.9|25767.9|10
1734011040000|2024-12-12 13:44:00|25848.95|25768.95|25844.9|25764.9|25849.43|25769.43|25844.9|25764.9|9
1734011050000|2024-12-12 13:44:10|25843.22|25763.22|25828.58|25748.58|25843.22|25763.22|25826.49|25746.49|10
1734011060000|2024-12-12 13:44:20|25828.65|25748.65|25819.03|25739.03|25828.65|25748.65|25819.03|25739.03|10
1734011070000|2024-12-12 13:44:30|25817.95|25737.95|25817.09|25737.09|25819.73|25739.73|25816.15|25736.15|10
1734011080000|2024-12-12 13:44:40|25817.53|25737.53|25812.24|25732.24|25817.86|25737.86|25810.66|25730.66|10
1734011090000|2024-12-12 13:44:50|25812.36|25732.36|25815.43|25735.43|25815.89|25735.89|25812.36|25732.36|10
1734011100000|2024-12-12 13:45:00|25816.83|25736.83|25817.81|25737.81|25819.1|25739.1|25816.83|25736.83|10
1734011110000|2024-12-12 13:45:10|25817.05|25737.05|25819.51|25739.51|25819.99|25739.99|25816.71|25736.71|10
1734011120000|2024-12-12 13:45:20|25821.03|25741.03|25809.99|25729.99|25822.51|25742.51|25809.99|25729.99|10
1734011130000|2024-12-12 13:45:30|25809.26|25729.26|25805.29|25725.29|25809.26|25729.26|25805.2|25725.2|10
1734011140000|2024-12-12 13:45:40|25806.12|25726.12|25803.9|25723.9|25806.12|25726.12|25801.77|25721.77|10
1734011150000|2024-12-12 13:45:50|25803.28|25723.28|25797.67|25717.67|25803.35|25723.35|25797.24|25717.24|10
1734011160000|2024-12-12 13:46:00|25798.72|25718.72|25797.54|25717.54|25800.52|25720.52|25796.45|25716.45|10
1734011170000|2024-12-12 13:46:10|25797.35|25717.35|25777.48|25697.48|25797.35|25717.35|25777.48|25697.48|10
1734011180000|2024-12-12 13:46:20|25774.89|25694.89|25769.16|25689.16|25774.89|25694.89|25769.16|25689.16|10
1734011190000|2024-12-12 13:46:30|25768.99|25688.99|25766.73|25686.73|25770.02|25690.02|25766.73|25686.73|10
1734011200000|2024-12-12 13:46:40|25765.82|25685.82|25754.09|25674.09|25765.82|25685.82|25754.09|25674.09|10
1734011210000|2024-12-12 13:46:50|25752.31|25672.31|25744.24|25664.24|25752.31|25672.31|25743.17|25663.17|10
1734011220000|2024-12-12 13:47:00|25745.05|25665.05|25741.12|25661.12|25746.21|25666.21|25740.82|25660.82|10
1734011230000|2024-12-12 13:47:10|25740.67|25660.67|25737.69|25657.69|25742.06|25662.06|25736.41|25656.41|10
1734011240000|2024-12-12 13:47:20|25737.7|25657.7|25740.74|25660.74|25742.04|25662.04|25737.65|25657.65|10
1734011250000|2024-12-12 13:47:30|25739.68|25659.68|25733.91|25653.91|25739.68|25659.68|25733.63|25653.63|10
1734011260000|2024-12-12 13:47:40|25733.66|25653.66|25725.73|25645.73|25733.97|25653.97|25725.7|25645.7|10
1734011270000|2024-12-12 13:47:50|25726.03|25646.03|25721.91|25641.91|25727.25|25647.25|25721.91|25641.91|10
1734011280000|2024-12-12 13:48:00|25720.76|25640.76|25704.68|25624.68|25720.78|25640.78|25704.68|25624.68|10
1734011290000|2024-12-12 13:48:10|25704.19|25624.19|25706.67|25626.67|25706.67|25626.67|25701.92|25621.92|9
1734011300000|2024-12-12 13:48:20|25706.08|25626.08|25704.64|25624.64|25706.08|25626.08|25703.58|25623.58|10
1734011310000|2024-12-12 13:48:30|25704.63|25624.63|25715.94|25635.94|25715.94|25635.94|25703.17|25623.17|10
1734011320000|2024-12-12 13:48:40|25715.98|25635.98|25723.03|25643.03|25723.03|25643.03|25715.98|25635.98|10
1734011330000|2024-12-12 13:48:50|25725.8|25645.8|25719.41|25639.41|25727.3|25647.3|25719.41|25639.41|10
1734011340000|2024-12-12 13:49:00|25716.92|25636.92|25715.48|25635.48|25717.59|25637.59|25715.19|25635.19|10
1734011350000|2024-12-12 13:49:10|25714.41|25634.41|25711.05|25631.05|25714.41|25634.41|25708.29|25628.29|10
1734011360000|2024-12-12 13:49:20|25713.32|25633.32|25714.78|25634.78|25716.08|25636.08|25712.03|25632.03|10
1734011370000|2024-12-12 13:49:30|25713.76|25633.76|25728.59|25648.59|25728.63|25648.63|25713.36|25633.36|10
1734011380000|2024-12-12 13:49:40|25727.62|25647.62|25726.48|25646.48|25731.34|25651.34|25726.48|25646.48|10
1734011390000|2024-12-12 13:49:50|25726.11|25646.11|25726.25|25646.25|25726.25|25646.25|25724.67|25644.67|10
1734011400000|2024-12-12 13:50:00|25726.26|25646.26|25745.01|25665.01|25745.01|25665.01|25726.26|25646.26|10
1734011410000|2024-12-12 13:50:10|25744.51|25664.51|25748.63|25668.63|25748.63|25668.63|25743.07|25663.07|10
1734011420000|2024-12-12 13:50:20|25748.24|25668.24|25752.43|25672.43|25752.43|25672.43|25747.62|25667.62|10
1734011430000|2024-12-12 13:50:30|25752.9|25672.9|25752.91|25672.91|25754.78|25674.78|25752.68|25672.68|10
1734011440000|2024-12-12 13:50:40|25753|25673|25754.87|25674.87|25754.87|25674.87|25751.19|25671.19|10
1734011450000|2024-12-12 13:50:50|25755.94|25675.94|25760.91|25680.91|25761.08|25681.08|25755.94|25675.94|10
1734011460000|2024-12-12 13:51:00|25762.17|25682.17|25762.64|25682.64|25763.92|25683.92|25762.17|25682.17|10
1734011470000|2024-12-12 13:51:10|25761.4|25681.4|25759.38|25679.38|25761.4|25681.4|25757.87|25677.87|10
1734011480000|2024-12-12 13:51:20|25760.31|25680.31|25760.84|25680.84|25760.84|25680.84|25758.84|25678.84|10
1734011490000|2024-12-12 13:51:30|25760.51|25680.51|25763.07|25683.07|25763.13|25683.13|25759.51|25679.51|10
1734011500000|2024-12-12 13:51:40|25763.48|25683.48|25768|25688|25768.92|25688.92|25763.48|25683.48|10
1734011510000|2024-12-12 13:51:50|25767.62|25687.62|25764.98|25684.98|25767.62|25687.62|25764.1|25684.1|10
1734011520000|2024-12-12 13:52:00|25765.35|25685.35|25756.74|25676.74|25765.35|25685.35|25756.74|25676.74|10
1734011530000|2024-12-12 13:52:10|25755.8|25675.8|25758.43|25678.43|25758.43|25678.43|25754.18|25674.18|10
1734011540000|2024-12-12 13:52:20|25760.05|25680.05|25756.62|25676.62|25762.91|25682.91|25756.62|25676.62|10
1734011550000|2024-12-12 13:52:30|25755.49|25675.49|25759.08|25679.08|25759.08|25679.08|25755.49|25675.49|10
1734011560000|2024-12-12 13:52:40|25758.68|25678.68|25760.67|25680.67|25760.67|25680.67|25756.44|25676.44|10
1734011570000|2024-12-12 13:52:50|25760.83|25680.83|25768.76|25688.76|25768.76|25688.76|25760.49|25680.49|10
1734011580000|2024-12-12 13:53:00|25771.01|25691.01|25781.58|25701.58|25781.58|25701.58|25771.01|25691.01|10
1734011590000|2024-12-12 13:53:10|25782.91|25702.91|25779.97|25699.97|25782.91|25702.91|25779.97|25699.97|10
1734011600000|2024-12-12 13:53:20|25778.98|25698.98|25779|25699|25780.95|25700.95|25778.32|25698.32|10
1734011610000|2024-12-12 13:53:30|25779.18|25699.18|25781.37|25701.37|25781.37|25701.37|25779.18|25699.18|10
1734011620000|2024-12-12 13:53:40|25782.64|25702.64|25792.09|25712.09|25792.84|25712.84|25782.64|25702.64|10
1734011630000|2024-12-12 13:53:50|25791.19|25711.19|25791.11|25711.11|25791.19|25711.19|25789.42|25709.42|10
1734011640000|2024-12-12 13:54:00|25791.2|25711.2|25792.38|25712.38|25792.76|25712.76|25791.2|25711.2|10
1734011650000|2024-12-12 13:54:10|25792.2|25712.2|25799.37|25719.37|25802.1|25722.1|25790.63|25710.63|10
1734011660000|2024-12-12 13:54:20|25798.85|25718.85|25793.46|25713.46|25798.85|25718.85|25793.46|25713.46|10
1734011670000|2024-12-12 13:54:30|25793.56|25713.56|25791.91|25711.91|25794.48|25714.48|25791.5|25711.5|10
1734011680000|2024-12-12 13:54:40|25791.24|25711.24|25787.41|25707.41|25791.86|25711.86|25787.41|25707.41|10
1734011690000|2024-12-12 13:54:50|25787.58|25707.58|25783.99|25703.99|25788.15|25708.15|25783.99|25703.99|10
1734011700000|2024-12-12 13:55:00|25783.28|25703.28|25782.99|25702.99|25783.28|25703.28|25780.19|25700.19|10
1734011710000|2024-12-12 13:55:10|25783.09|25703.09|25776.89|25696.89|25783.09|25703.09|25776.89|25696.89|10
1734011720000|2024-12-12 13:55:20|25776.92|25696.92|25780.68|25700.68|25780.68|25700.68|25776.71|25696.71|9
1734011730000|2024-12-12 13:55:30|25782.81|25702.81|25781.1|25701.1|25783.59|25703.59|25781.1|25701.1|10
1734011740000|2024-12-12 13:55:40|25781.03|25701.03|25781.9|25701.9|25781.9|25701.9|25778.82|25698.82|10
1734011750000|2024-12-12 13:55:50|25782.42|25702.42|25782.12|25702.12|25782.95|25702.95|25782.12|25702.12|10
1734011760000|2024-12-12 13:56:00|25781.65|25701.65|25787.46|25707.46|25787.78|25707.78|25781.65|25701.65|10
1734011770000|2024-12-12 13:56:10|25789.07|25709.07|25797.49|25717.49|25797.49|25717.49|25789.07|25709.07|10
1734011780000|2024-12-12 13:56:20|25798.08|25718.08|25795.62|25715.62|25799.01|25719.01|25795.45|25715.45|10
1734011790000|2024-12-12 13:56:30|25796.63|25716.63|25797.06|25717.06|25797.69|25717.69|25796.21|25716.21|9
1734011800000|2024-12-12 13:56:40|25796.56|25716.56|25788.47|25708.47|25796.56|25716.56|25788.47|25708.47|10
1734011810000|2024-12-12 13:56:50|25787.15|25707.15|25781|25701|25787.15|25707.15|25781|25701|10
1734011820000|2024-12-12 13:57:00|25777.69|25697.69|25772.33|25692.33|25777.69|25697.69|25772.18|25692.18|10
1734011830000|2024-12-12 13:57:10|25773.78|25693.78|25773.15|25693.15|25776.41|25696.41|25773.15|25693.15|10
1734011840000|2024-12-12 13:57:20|25772.24|25692.24|25764.5|25684.5|25772.24|25692.24|25764.47|25684.47|10
1734011850000|2024-12-12 13:57:30|25761.68|25681.68|25762.76|25682.76|25762.76|25682.76|25759.42|25679.42|10
1734011860000|2024-12-12 13:57:40|25762.93|25682.93|25763.83|25683.83|25766|25686|25762.93|25682.93|10
1734011870000|2024-12-12 13:57:50|25762.78|25682.78|25758.35|25678.35|25763.91|25683.91|25758.35|25678.35|10
1734011880000|2024-12-12 13:58:00|25757.66|25677.66|25752.46|25672.46|25758.02|25678.02|25752.46|25672.46|10
1734011890000|2024-12-12 13:58:10|25751.51|25671.51|25745.41|25665.41|25751.51|25671.51|25745.41|25665.41|10
1734011900000|2024-12-12 13:58:20|25746.15|25666.15|25747.72|25667.72|25747.8|25667.8|25746.15|25666.15|10
1734011910000|2024-12-12 13:58:30|25750.72|25670.72|25757.22|25677.22|25757.22|25677.22|25750.72|25670.72|10
1734011920000|2024-12-12 13:58:40|25757.19|25677.19|25755.03|25675.03|25757.19|25677.19|25755.03|25675.03|10
1734011930000|2024-12-12 13:58:50|25755.32|25675.32|25762.53|25682.53|25762.53|25682.53|25755.32|25675.32|10
1734011940000|2024-12-12 13:59:00|25762.31|25682.31|25761.89|25681.89|25763.38|25683.38|25761.39|25681.39|10
1734011950000|2024-12-12 13:59:10|25761.2|25681.2|25762.09|25682.09|25762.09|25682.09|25759.42|25679.42|10
1734011960000|2024-12-12 13:59:20|25763|25683|25769.26|25689.26|25769.26|25689.26|25763|25683|10
1734011970000|2024-12-12 13:59:30|25769.28|25689.28|25772.83|25692.83|25772.83|25692.83|25769.28|25689.28|10
1734011980000|2024-12-12 13:59:40|25773.1|25693.1|25775.93|25695.93|25776.1|25696.1|25772.51|25692.51|10
1734011990000|2024-12-12 13:59:50|25775.5|25695.5|25774.75|25694.75|25776.5|25696.5|25774.75|25694.75|10
1734012000000|2024-12-12 14:00:00|25774.71|25694.71|25772.18|25692.18|25775.15|25695.15|25772.18|25692.18|9
1734012010000|2024-12-12 14:00:10|25772.17|25692.17|25765.82|25685.82|25772.34|25692.34|25765.82|25685.82|10
1734012020000|2024-12-12 14:00:20|25765.97|25685.97|25769.49|25689.49|25770.11|25690.11|25763.91|25683.91|10
1734012030000|2024-12-12 14:00:30|25769.12|25689.12|25760.35|25680.35|25769.12|25689.12|25760.35|25680.35|10
1734012040000|2024-12-12 14:00:40|25758.84|25678.84|25759.54|25679.54|25761.05|25681.05|25757.75|25677.75|10
1734012050000|2024-12-12 14:00:50|25759.46|25679.46|25755.38|25675.38|25759.46|25679.46|25755.38|25675.38|10
1734012060000|2024-12-12 14:01:00|25753.06|25673.06|25738.81|25658.81|25753.06|25673.06|25738.81|25658.81|10
1734012070000|2024-12-12 14:01:10|25736.61|25656.61|25736.15|25656.15|25736.61|25656.61|25734.25|25654.25|10
1734012080000|2024-12-12 14:01:20|25736.33|25656.33|25730.34|25650.34|25736.58|25656.58|25729.78|25649.78|10
1734012090000|2024-12-12 14:01:30|25729.95|25649.95|25728.75|25648.75|25732.31|25652.31|25728.75|25648.75|10
1734012100000|2024-12-12 14:01:40|25727.95|25647.95|25726.45|25646.45|25727.95|25647.95|25725.56|25645.56|10
1734012110000|2024-12-12 14:01:50|25725.46|25645.46|25716.74|25636.74|25726.15|25646.15|25716.74|25636.74|10
1734012120000|2024-12-12 14:02:00|25716.02|25636.02|25724.55|25644.55|25724.55|25644.55|25715.38|25635.38|10
1734012130000|2024-12-12 14:02:10|25726.48|25646.48|25727.9|25647.9|25729.37|25649.37|25725.4|25645.4|10
1734012140000|2024-12-12 14:02:20|25727.05|25647.05|25729.19|25649.19|25729.19|25649.19|25727.05|25647.05|10
1734012150000|2024-12-12 14:02:30|25729.52|25649.52|25738.08|25658.08|25739.3|25659.3|25729.52|25649.52|10
1734012160000|2024-12-12 14:02:40|25738.2|25658.2|25742.57|25662.57|25742.57|25662.57|25738.2|25658.2|10
1734012170000|2024-12-12 14:02:50|25742.45|25662.45|25756.07|25676.07|25756.07|25676.07|25742.45|25662.45|10
1734012180000|2024-12-12 14:03:00|25756.83|25676.83|25760.18|25680.18|25760.18|25680.18|25756.83|25676.83|9
1734012190000|2024-12-12 14:03:10|25759.81|25679.81|25759.47|25679.47|25760.96|25680.96|25758.34|25678.34|10
1734012200000|2024-12-12 14:03:20|25758.66|25678.66|25761.22|25681.22|25761.22|25681.22|25758.65|25678.65|10
1734012210000|2024-12-12 14:03:30|25761.27|25681.27|25771.24|25691.24|25771.24|25691.24|25761.05|25681.05|10
1734012220000|2024-12-12 14:03:40|25773.42|25693.42|25779.75|25699.75|25779.75|25699.75|25773.42|25693.42|10
1734012230000|2024-12-12 14:03:50|25780.44|25700.44|25780.02|25700.02|25781.67|25701.67|25778.84|25698.84|10
1734012240000|2024-12-12 14:04:00|25779.09|25699.09|25768.38|25688.38|25779.09|25699.09|25768.38|25688.38|10
1734012250000|2024-12-12 14:04:10|25768.29|25688.29|25762.47|25682.47|25768.29|25688.29|25762.47|25682.47|10
1734012260000|2024-12-12 14:04:20|25759.68|25679.68|25761.77|25681.77|25761.77|25681.77|25756.56|25676.56|10
1734012270000|2024-12-12 14:04:30|25762.42|25682.42|25764.39|25684.39|25765.66|25685.66|25762.42|25682.42|9
1734012280000|2024-12-12 14:04:40|25764.34|25684.34|25762.59|25682.59|25764.34|25684.34|25761.52|25681.52|9
1734012290000|2024-12-12 14:04:50|25763.12|25683.12|25759.96|25679.96|25763.12|25683.12|25759.96|25679.96|10
1734012300000|2024-12-12 14:05:00|25759.39|25679.39|25743.58|25663.58|25759.39|25679.39|25743.58|25663.58|10
1734012310000|2024-12-12 14:05:10|25743.5|25663.5|25733.67|25653.67|25743.5|25663.5|25733.67|25653.67|10
1734012320000|2024-12-12 14:05:20|25731.19|25651.19|25726.72|25646.72|25731.19|25651.19|25726.72|25646.72|10
1734012330000|2024-12-12 14:05:30|25726.03|25646.03|25727.16|25647.16|25728.45|25648.45|25726.03|25646.03|10
1734012340000|2024-12-12 14:05:40|25726.29|25646.29|25723.87|25643.87|25726.29|25646.29|25722.99|25642.99|10
1734012350000|2024-12-12 14:05:50|25725.57|25645.57|25729.82|25649.82|25729.82|25649.82|25724.6|25644.6|10
1734012360000|2024-12-12 14:06:00|25729.61|25649.61|25727.11|25647.11|25729.61|25649.61|25723.99|25643.99|10
1734012370000|2024-12-12 14:06:10|25727.05|25647.05|25734.14|25654.14|25734.14|25654.14|25727.05|25647.05|10
1734012380000|2024-12-12 14:06:20|25735.43|25655.43|25734.87|25654.87|25736.82|25656.82|25734.86|25654.86|10
1734012390000|2024-12-12 14:06:30|25734.8|25654.8|25736.15|25656.15|25736.15|25656.15|25733.58|25653.58|10
1734012400000|2024-12-12 14:06:40|25736.16|25656.16|25736.98|25656.98|25737.34|25657.34|25735.45|25655.45|10
1734012410000|2024-12-12 14:06:50|25736.16|25656.16|25738.22|25658.22|25738.22|25658.22|25736.16|25656.16|9
1734012420000|2024-12-12 14:07:00|25737.99|25657.99|25746.11|25666.11|25746.11|25666.11|25737.99|25657.99|10
1734012430000|2024-12-12 14:07:10|25747.22|25667.22|25753.35|25673.35|25753.98|25673.98|25747.22|25667.22|10
1734012440000|2024-12-12 14:07:20|25754.03|25674.03|25754.9|25674.9|25756.13|25676.13|25753.71|25673.71|10
1734012450000|2024-12-12 14:07:30|25755.97|25675.97|25758.68|25678.68|25758.68|25678.68|25755.97|25675.97|10
1734012460000|2024-12-12 14:07:40|25760.05|25680.05|25764.7|25684.7|25764.7|25684.7|25760.05|25680.05|10
1734012470000|2024-12-12 14:07:50|25764.82|25684.82|25760.19|25680.19|25765|25685|25760.19|25680.19|10
1734012480000|2024-12-12 14:08:00|25759.96|25679.96|25765.57|25685.57|25765.57|25685.57|25759.33|25679.33|10
1734012490000|2024-12-12 14:08:10|25766.37|25686.37|25773.14|25693.14|25773.14|25693.14|25766.37|25686.37|10
1734012500000|2024-12-12 14:08:20|25773.17|25693.17|25783.19|25703.19|25783.19|25703.19|25773.17|25693.17|10
1734012510000|2024-12-12 14:08:30|25782.73|25702.73|25784.72|25704.72|25784.77|25704.77|25781.48|25701.48|10
1734012520000|2024-12-12 14:08:40|25784.76|25704.76|25783.92|25703.92|25786.01|25706.01|25783.41|25703.41|10
1734012530000|2024-12-12 14:08:50|25784.74|25704.74|25790.83|25710.83|25790.83|25710.83|25784.74|25704.74|10
1734012540000|2024-12-12 14:09:00|25791.17|25711.17|25794.9|25714.9|25794.9|25714.9|25791.17|25711.17|9
1734012550000|2024-12-12 14:09:10|25797.89|25717.89|25804.67|25724.67|25805.99|25725.99|25797.89|25717.89|10
1734012560000|2024-12-12 14:09:20|25804.17|25724.17|25806.07|25726.07|25806.21|25726.21|25802.59|25722.59|10
1734012570000|2024-12-12 14:09:30|25806.34|25726.34|25812.45|25732.45|25812.45|25732.45|25806.34|25726.34|10
1734012580000|2024-12-12 14:09:40|25813.94|25733.94|25820.18|25740.18|25820.18|25740.18|25813.94|25733.94|10
1734012590000|2024-12-12 14:09:50|25819.93|25739.93|25828.17|25748.17|25828.17|25748.17|25819.93|25739.93|10
1734012600000|2024-12-12 14:10:00|25829.52|25749.52|25828.24|25748.24|25831.52|25751.52|25828.24|25748.24|10
1734012610000|2024-12-12 14:10:10|25827.75|25747.75|25828.71|25748.71|25829.1|25749.1|25827.42|25747.42|10
1734012620000|2024-12-12 14:10:20|25828.36|25748.36|25829.73|25749.73|25829.73|25749.73|25828.34|25748.34|10
1734012630000|2024-12-12 14:10:30|25832.61|25752.61|25849.41|25769.41|25849.41|25769.41|25832.61|25752.61|10
1734012640000|2024-12-12 14:10:40|25849.56|25769.56|25852.01|25772.01|25852.01|25772.01|25847.94|25767.94|10
1734012650000|2024-12-12 14:10:50|25850.97|25770.97|25855.38|25775.38|25855.38|25775.38|25848.91|25768.91|10
1734012660000|2024-12-12 14:11:00|25854.29|25774.29|25849.08|25769.08|25854.84|25774.84|25848.36|25768.36|10
1734012670000|2024-12-12 14:11:10|25849.4|25769.4|25851.05|25771.05|25851.05|25771.05|25848.54|25768.54|10
1734012680000|2024-12-12 14:11:20|25851.59|25771.59|25851.54|25771.54|25852.22|25772.22|25849.45|25769.45|10
1734012690000|2024-12-12 14:11:30|25852.35|25772.35|25854.51|25774.51|25854.95|25774.95|25851.19|25771.19|10
1734012700000|2024-12-12 14:11:40|25854.58|25774.58|25851.21|25771.21|25854.58|25774.58|25851.2|25771.2|10
1734012710000|2024-12-12 14:11:50|25851.68|25771.68|25853.78|25773.78|25853.78|25773.78|25851.68|25771.68|10
1734012720000|2024-12-12 14:12:00|25854.16|25774.16|25863.63|25783.63|25863.63|25783.63|25854.16|25774.16|10
1734012730000|2024-12-12 14:12:10|25863.18|25783.18|25860.54|25780.54|25863.18|25783.18|25860.54|25780.54|10
1734012740000|2024-12-12 14:12:20|25860.33|25780.33|25862.4|25782.4|25862.96|25782.96|25860.33|25780.33|10
1734012750000|2024-12-12 14:12:30|25862.86|25782.86|25861.04|25781.04|25862.93|25782.93|25860.05|25780.05|10
1734012760000|2024-12-12 14:12:40|25859.87|25779.87|25860.05|25780.05|25861.44|25781.44|25859.87|25779.87|10
1734012770000|2024-12-12 14:12:50|25859.88|25779.88|25856.88|25776.88|25859.88|25779.88|25856.43|25776.43|10
1734012780000|2024-12-12 14:13:00|25856.68|25776.68|25857.96|25777.96|25857.96|25777.96|25856.62|25776.62|10
1734012790000|2024-12-12 14:13:10|25859.19|25779.19|25860.25|25780.25|25860.25|25780.25|25859.19|25779.19|9
1734012800000|2024-12-12 14:13:20|25859.51|25779.51|25858.76|25778.76|25859.51|25779.51|25856.61|25776.61|10
1734012810000|2024-12-12 14:13:30|25859.46|25779.46|25858.95|25778.95|25860|25780|25858.65|25778.65|9
1734012820000|2024-12-12 14:13:40|25858.69|25778.69|25857.95|25777.95|25858.69|25778.69|25856.97|25776.97|10
1734012830000|2024-12-12 14:13:50|25857.83|25777.83|25855.48|25775.48|25857.88|25777.88|25855.48|25775.48|10
1734012840000|2024-12-12 14:14:00|25854.35|25774.35|25854.67|25774.67|25854.67|25774.67|25853.51|25773.51|10
1734012850000|2024-12-12 14:14:10|25853.93|25773.93|25843.28|25763.28|25854.48|25774.48|25843.28|25763.28|10
1734012860000|2024-12-12 14:14:20|25844.34|25764.34|25839.87|25759.87|25845.2|25765.2|25839.87|25759.87|10
1734012870000|2024-12-12 14:14:30|25839.5|25759.5|25844.16|25764.16|25844.16|25764.16|25839.5|25759.5|10
1734012880000|2024-12-12 14:14:40|25844.42|25764.42|25846.96|25766.96|25846.96|25766.96|25844.42|25764.42|10
1734012890000|2024-12-12 14:14:50|25847.34|25767.34|25844.87|25764.87|25849.07|25769.07|25844.87|25764.87|10
1734012900000|2024-12-12 14:15:00|25843.97|25763.97|25844.43|25764.43|25844.43|25764.43|25841.49|25761.49|10
1734012910000|2024-12-12 14:15:10|25844.82|25764.82|25844.35|25764.35|25846.1|25766.1|25844.35|25764.35|10
1734012920000|2024-12-12 14:15:20|25843.14|25763.14|25847.02|25767.02|25847.43|25767.43|25839.59|25759.59|10
1734012930000|2024-12-12 14:15:30|25845.29|25765.29|25849.81|25769.81|25849.81|25769.81|25844.76|25764.76|10
1734012940000|2024-12-12 14:15:40|25850.78|25770.78|25845.27|25765.27|25850.78|25770.78|25845.27|25765.27|10
1734012950000|2024-12-12 14:15:50|25844.7|25764.7|25841.24|25761.24|25844.86|25764.86|25841.24|25761.24|10
1734012960000|2024-12-12 14:16:00|25840.73|25760.73|25832.15|25752.15|25840.73|25760.73|25831.62|25751.62|10
1734012970000|2024-12-12 14:16:10|25832.96|25752.96|25831.97|25751.97|25834.12|25754.12|25829.41|25749.41|10
1734012980000|2024-12-12 14:16:20|25832.13|25752.13|25831.68|25751.68|25833.07|25753.07|25831.16|25751.16|10
1734012990000|2024-12-12 14:16:30|25830.78|25750.78|25832.83|25752.83|25832.83|25752.83|25829.12|25749.12|10
1734013000000|2024-12-12 14:16:40|25831.4|25751.4|25834.31|25754.31|25834.31|25754.31|25830.41|25750.41|10
1734013010000|2024-12-12 14:16:50|25834.71|25754.71|25837.22|25757.22|25837.57|25757.57|25834.71|25754.71|10
1734013020000|2024-12-12 14:17:00|25837.73|25757.73|25842.83|25762.83|25842.83|25762.83|25837.73|25757.73|10
1734013030000|2024-12-12 14:17:10|25841.72|25761.72|25843.88|25763.88|25843.89|25763.89|25841.32|25761.32|10
1734013040000|2024-12-12 14:17:20|25844.35|25764.35|25855.33|25775.33|25855.33|25775.33|25844.35|25764.35|10
1734013050000|2024-12-12 14:17:30|25855.8|25775.8|25858.68|25778.68|25858.85|25778.85|25855.8|25775.8|10
1734013060000|2024-12-12 14:17:40|25858.89|25778.89|25862.28|25782.28|25862.28|25782.28|25858.89|25778.89|9
1734013070000|2024-12-12 14:17:50|25862.68|25782.68|25862.95|25782.95|25863.97|25783.97|25861.16|25781.16|10
1734013080000|2024-12-12 14:18:00|25862.52|25782.52|25863.39|25783.39|25863.62|25783.62|25860.05|25780.05|10
1734013090000|2024-12-12 14:18:10|25862.89|25782.89|25864.37|25784.37|25864.37|25784.37|25862.89|25782.89|10
1734013100000|2024-12-12 14:18:20|25867.3|25787.3|25868.65|25788.65|25869.22|25789.22|25866.89|25786.89|10
1734013110000|2024-12-12 14:18:30|25868.44|25788.44|25868.94|25788.94|25869.92|25789.92|25868.44|25788.44|10
1734013120000|2024-12-12 14:18:40|25868.37|25788.37|25871.57|25791.57|25871.57|25791.57|25868.3|25788.3|10
1734013130000|2024-12-12 14:18:50|25871.66|25791.66|25869.1|25789.1|25871.66|25791.66|25867.16|25787.16|10
1734013140000|2024-12-12 14:19:00|25869.5|25789.5|25869.58|25789.58|25871.16|25791.16|25869.24|25789.24|10
1734013150000|2024-12-12 14:19:10|25869.26|25789.26|25867.75|25787.75|25869.42|25789.42|25866.94|25786.94|10
1734013160000|2024-12-12 14:19:20|25867.56|25787.56|25872.32|25792.32|25872.32|25792.32|25867.56|25787.56|10
1734013170000|2024-12-12 14:19:30|25872.46|25792.46|25872.97|25792.97|25875.39|25795.39|25872.14|25792.14|10
1734013180000|2024-12-12 14:19:40|25872.82|25792.82|25876.39|25796.39|25876.39|25796.39|25871.55|25791.55|10
1734013190000|2024-12-12 14:19:50|25876.75|25796.75|25881.27|25801.27|25881.27|25801.27|25876.75|25796.75|10
1734013200000|2024-12-12 14:20:00|25882.61|25802.61|25893.95|25813.95|25893.95|25813.95|25882.61|25802.61|10
1734013210000|2024-12-12 14:20:10|25896.73|25816.73|25904.24|25824.24|25904.24|25824.24|25896.73|25816.73|10
1734013220000|2024-12-12 14:20:20|25905.41|25825.41|25909.41|25829.41|25909.41|25829.41|25904.84|25824.84|10
1734013230000|2024-12-12 14:20:30|25911.32|25831.32|25923.24|25843.24|25928.33|25848.33|25911.32|25831.32|10
1734013240000|2024-12-12 14:20:40|25923.01|25843.01|25926.58|25846.58|25931.4|25851.4|25923.01|25843.01|10
1734013250000|2024-12-12 14:20:50|25927.65|25847.65|25926.92|25846.92|25930.51|25850.51|25926.9|25846.9|10
1734013260000|2024-12-12 14:21:00|25928.28|25848.28|25925.63|25845.63|25928.59|25848.59|25925.63|25845.63|10
1734013270000|2024-12-12 14:21:10|25924.6|25844.6|25922.12|25842.12|25924.6|25844.6|25920.51|25840.51|10
1734013280000|2024-12-12 14:21:20|25923.43|25843.43|25921.12|25841.12|25924.91|25844.91|25921.12|25841.12|10
1734013290000|2024-12-12 14:21:30|25919.97|25839.97|25921.74|25841.74|25921.93|25841.93|25919.9|25839.9|10
1734013300000|2024-12-12 14:21:40|25922.72|25842.72|25920.67|25840.67|25922.72|25842.72|25920.67|25840.67|10
1734013310000|2024-12-12 14:21:50|25920.9|25840.9|25920.09|25840.09|25921.84|25841.84|25920.09|25840.09|10
1734013320000|2024-12-12 14:22:00|25920.19|25840.19|25925.68|25845.68|25925.68|25845.68|25920.19|25840.19|10
1734013330000|2024-12-12 14:22:10|25925.24|25845.24|25935.99|25855.99|25935.99|25855.99|25925.07|25845.07|10
1734013340000|2024-12-12 14:22:20|25936.27|25856.27|25940.23|25860.23|25941.16|25861.16|25936.27|25856.27|10
1734013350000|2024-12-12 14:22:30|25941.12|25861.12|25949.32|25869.32|25949.32|25869.32|25940.45|25860.45|10
1734013360000|2024-12-12 14:22:40|25951.63|25871.63|25953.59|25873.59|25953.71|25873.71|25950.81|25870.81|10
1734013370000|2024-12-12 14:22:50|25953.49|25873.49|25954.8|25874.8|25955.7|25875.7|25953.49|25873.49|10
1734013380000|2024-12-12 14:23:00|25957.37|25877.37|25959.69|25879.69|25959.78|25879.78|25957.37|25877.37|10
1734013390000|2024-12-12 14:23:10|25959.62|25879.62|25958.02|25878.02|25960.77|25880.77|25957.88|25877.88|10
1734013400000|2024-12-12 14:23:20|25958.18|25878.18|25958.74|25878.74|25958.74|25878.74|25956.93|25876.93|10
1734013410000|2024-12-12 14:23:30|25957.53|25877.53|25954.19|25874.19|25957.62|25877.62|25954.19|25874.19|10
1734013420000|2024-12-12 14:23:40|25954.39|25874.39|25954.33|25874.33|25958.22|25878.22|25954.09|25874.09|10
1734013430000|2024-12-12 14:23:50|25953.89|25873.89|25954.43|25874.43|25954.43|25874.43|25952.48|25872.48|10
1734013440000|2024-12-12 14:24:00|25954.65|25874.65|25953.5|25873.5|25955.37|25875.37|25953.5|25873.5|10
1734013450000|2024-12-12 14:24:10|25954.76|25874.76|25956.31|25876.31|25956.31|25876.31|25952.91|25872.91|10
1734013460000|2024-12-12 14:24:20|25956.58|25876.58|25957.6|25877.6|25958.26|25878.26|25955.44|25875.44|10
1734013470000|2024-12-12 14:24:30|25957.95|25877.95|25955.85|25875.85|25960.58|25880.58|25955.85|25875.85|10
1734013480000|2024-12-12 14:24:40|25954.02|25874.02|25948.72|25868.72|25954.02|25874.02|25948.31|25868.31|10
1734013490000|2024-12-12 14:24:50|25949.22|25869.22|25952.13|25872.13|25952.13|25872.13|25949.22|25869.22|10
1734013500000|2024-12-12 14:25:00|25952.67|25872.67|25958.55|25878.55|25958.71|25878.71|25952.67|25872.67|10
1734013510000|2024-12-12 14:25:10|25958.05|25878.05|25955.2|25875.2|25958.05|25878.05|25955.2|25875.2|10
1734013520000|2024-12-12 14:25:20|25954.34|25874.34|25954.36|25874.36|25954.36|25874.36|25951.95|25871.95|10
1734013530000|2024-12-12 14:25:30|25954.09|25874.09|25953.38|25873.38|25954.09|25874.09|25952.07|25872.07|10
1734013540000|2024-12-12 14:25:40|25952.86|25872.86|25957.43|25877.43|25957.43|25877.43|25952.86|25872.86|10
1734013550000|2024-12-12 14:25:50|25958.08|25878.08|25960.11|25880.11|25962.35|25882.35|25958.08|25878.08|10
1734013560000|2024-12-12 14:26:00|25961.22|25881.22|25953.06|25873.06|25961.22|25881.22|25953.06|25873.06|10
1734013570000|2024-12-12 14:26:10|25951.96|25871.96|25950.43|25870.43|25952.73|25872.73|25950.13|25870.13|10
1734013580000|2024-12-12 14:26:20|25949.62|25869.62|25950|25870|25950.38|25870.38|25949.26|25869.26|10
1734013590000|2024-12-12 14:26:30|25949.9|25869.9|25948.99|25868.99|25950.08|25870.08|25948.13|25868.13|10
1734013600000|2024-12-12 14:26:40|25950.04|25870.04|25951.26|25871.26|25951.87|25871.87|25950.04|25870.04|10
1734013610000|2024-12-12 14:26:50|25950.71|25870.71|25952.69|25872.69|25952.69|25872.69|25949.62|25869.62|10
1734013620000|2024-12-12 14:27:00|25952.75|25872.75|25952.14|25872.14|25954.13|25874.13|25952.14|25872.14|9
1734013630000|2024-12-12 14:27:10|25951.98|25871.98|25951.47|25871.47|25952.72|25872.72|25950.72|25870.72|10
1734013640000|2024-12-12 14:27:20|25951.33|25871.33|25938|25858|25951.33|25871.33|25938|25858|10
1734013650000|2024-12-12 14:27:30|25935.84|25855.84|25932.79|25852.79|25935.84|25855.84|25930.71|25850.71|10
1734013660000|2024-12-12 14:27:40|25932.17|25852.17|25934.42|25854.42|25935.18|25855.18|25932.17|25852.17|10
1734013670000|2024-12-12 14:27:50|25934.57|25854.57|25935.78|25855.78|25936.83|25856.83|25934.02|25854.02|10
1734013680000|2024-12-12 14:28:00|25936.49|25856.49|25937.52|25857.52|25937.52|25857.52|25931.75|25851.75|10
1734013690000|2024-12-12 14:28:10|25937.95|25857.95|25938.09|25858.09|25938.8|25858.8|25937.02|25857.02|10
1734013700000|2024-12-12 14:28:20|25938.33|25858.33|25951.03|25871.03|25951.03|25871.03|25938.33|25858.33|10
1734013710000|2024-12-12 14:28:30|25950|25870|25947.93|25867.93|25950|25870|25947.93|25867.93|10
1734013720000|2024-12-12 14:28:40|25947.94|25867.94|25951.62|25871.62|25951.62|25871.62|25947.94|25867.94|10
1734013730000|2024-12-12 14:28:50|25952.74|25872.74|25948.54|25868.54|25952.74|25872.74|25948.37|25868.37|10
1734013740000|2024-12-12 14:29:00|25949.06|25869.06|25951.88|25871.88|25951.88|25871.88|25948.92|25868.92|10
1734013750000|2024-12-12 14:29:10|25951.63|25871.63|25956.47|25876.47|25956.61|25876.61|25951.15|25871.15|10
1734013760000|2024-12-12 14:29:20|25956.58|25876.58|25952.78|25872.78|25956.58|25876.58|25950.46|25870.46|10
1734013770000|2024-12-12 14:29:30|25951.69|25871.69|25954.29|25874.29|25954.29|25874.29|25951.69|25871.69|10
1734013780000|2024-12-12 14:29:40|25953.74|25873.74|25951.12|25871.12|25954.45|25874.45|25951.12|25871.12|10
1734013790000|2024-12-12 14:29:50|25951.77|25871.77|25954.96|25874.96|25955.06|25875.06|25951.77|25871.77|10
1734013800000|2024-12-12 14:30:00|25954.92|25874.92|25948.4|25868.4|25954.92|25874.92|25948.4|25868.4|10
1734013810000|2024-12-12 14:30:10|25949.98|25869.98|25945.27|25865.27|25949.98|25869.98|25945.27|25865.27|10
1734013820000|2024-12-12 14:30:20|25944.73|25864.73|25937.17|25857.17|25944.73|25864.73|25935.86|25855.86|10
1734013830000|2024-12-12 14:30:30|25936.5|25856.5|25932.74|25852.74|25939.06|25859.06|25932.74|25852.74|10
1734013840000|2024-12-12 14:30:40|25931.73|25851.73|25927.18|25847.18|25931.9|25851.9|25927.11|25847.11|10
1734013850000|2024-12-12 14:30:50|25927.93|25847.93|25939.61|25859.61|25939.61|25859.61|25926.95|25846.95|10
1734013860000|2024-12-12 14:31:00|25939.25|25859.25|25943.91|25863.91|25943.91|25863.91|25937.41|25857.41|10
1734013870000|2024-12-12 14:31:10|25944.56|25864.56|25980.82|25900.82|25980.82|25900.82|25944.56|25864.56|10
1734013880000|2024-12-12 14:31:20|25981.41|25901.41|25976.99|25896.99|25982.84|25902.84|25976.99|25896.99|10
1734013890000|2024-12-12 14:31:30|25976.23|25896.23|25958.26|25878.26|25976.23|25896.23|25958.26|25878.26|10
1734013900000|2024-12-12 14:31:40|25959.16|25879.16|25954.59|25874.59|25959.16|25879.16|25954.59|25874.59|10
1734013910000|2024-12-12 14:31:50|25953.16|25873.16|25933.33|25853.33|25953.19|25873.19|25933.33|25853.33|10
1734013920000|2024-12-12 14:32:00|25934.15|25854.15|25920.82|25840.82|25934.64|25854.64|25920.82|25840.82|10
1734013930000|2024-12-12 14:32:10|25921.35|25841.35|25914.61|25834.61|25921.67|25841.67|25914.09|25834.09|10
1734013940000|2024-12-12 14:32:20|25912.96|25832.96|25898.35|25818.35|25912.96|25832.96|25898.35|25818.35|10
1734013950000|2024-12-12 14:32:30|25897.78|25817.78|25901.65|25821.65|25901.65|25821.65|25897.78|25817.78|10
1734013960000|2024-12-12 14:32:40|25902.01|25822.01|25895.36|25815.36|25903.12|25823.12|25895.36|25815.36|10
1734013970000|2024-12-12 14:32:50|25894.03|25814.03|25886.72|25806.72|25894.03|25814.03|25886.15|25806.15|10
1734013980000|2024-12-12 14:33:00|25886.85|25806.85|25881.01|25801.01|25886.85|25806.85|25881|25801|10
1734013990000|2024-12-12 14:33:10|25877.13|25797.13|25871.79|25791.79|25877.13|25797.13|25869.84|25789.84|10
1734014000000|2024-12-12 14:33:20|25871.91|25791.91|25867.6|25787.6|25873.85|25793.85|25865.73|25785.73|10
1734014010000|2024-12-12 14:33:30|25867.96|25787.96|25876.76|25796.76|25876.76|25796.76|25867.96|25787.96|9
1734014020000|2024-12-12 14:33:40|25876.7|25796.7|25880.61|25800.61|25880.61|25800.61|25876.27|25796.27|10
1734014030000|2024-12-12 14:33:50|25879.27|25799.27|25872.69|25792.69|25879.27|25799.27|25872.66|25792.66|10
1734014040000|2024-12-12 14:34:00|25873|25793|25873.54|25793.54|25873.54|25793.54|25872.18|25792.18|10
1734014050000|2024-12-12 14:34:10|25874.81|25794.81|25876.11|25796.11|25877.16|25797.16|25874.8|25794.8|10
1734014060000|2024-12-12 14:34:20|25875.4|25795.4|25869.94|25789.94|25875.4|25795.4|25869.41|25789.41|10
1734014070000|2024-12-12 14:34:30|25871.03|25791.03|25868.39|25788.39|25871.32|25791.32|25867.95|25787.95|10
1734014080000|2024-12-12 14:34:40|25867.36|25787.36|25864.76|25784.76|25867.36|25787.36|25862.91|25782.91|10
1734014090000|2024-12-12 14:34:50|25864.31|25784.31|25857.28|25777.28|25864.59|25784.59|25857.28|25777.28|10
1734014100000|2024-12-12 14:35:00|25857.04|25777.04|25843.18|25763.18|25857.04|25777.04|25842.65|25762.65|10
1734014110000|2024-12-12 14:35:10|25841.28|25761.28|25839.44|25759.44|25841.58|25761.58|25839.14|25759.14|10
1734014120000|2024-12-12 14:35:20|25839.87|25759.87|25841.47|25761.47|25842.33|25762.33|25839.75|25759.75|10
1734014130000|2024-12-12 14:35:30|25840.21|25760.21|25835.23|25755.23|25840.21|25760.21|25833.04|25753.04|10
1734014140000|2024-12-12 14:35:40|25834.04|25754.04|25833.1|25753.1|25834.04|25754.04|25830.15|25750.15|10
1734014150000|2024-12-12 14:35:50|25831.27|25751.27|25827.67|25747.67|25831.27|25751.27|25827.67|25747.67|10
1734014160000|2024-12-12 14:36:00|25825.94|25745.94|25816.67|25736.67|25825.94|25745.94|25815.72|25735.72|10
1734014170000|2024-12-12 14:36:10|25814.54|25734.54|25811.51|25731.51|25814.54|25734.54|25811.51|25731.51|10
1734014180000|2024-12-12 14:36:20|25811.01|25731.01|25808.97|25728.97|25811.56|25731.56|25808.97|25728.97|10
1734014190000|2024-12-12 14:36:30|25808.09|25728.09|25806.2|25726.2|25809.03|25729.03|25806.2|25726.2|10
1734014200000|2024-12-12 14:36:40|25806.37|25726.37|25808.73|25728.73|25808.73|25728.73|25806.04|25726.04|10
1734014210000|2024-12-12 14:36:50|25807.85|25727.85|25802.63|25722.63|25807.85|25727.85|25802.14|25722.14|10
1734014220000|2024-12-12 14:37:00|25803.37|25723.37|25797.55|25717.55|25803.37|25723.37|25797.55|25717.55|9
1734014230000|2024-12-12 14:37:10|25796.08|25716.08|25783.79|25703.79|25796.29|25716.29|25783.79|25703.79|10
1734014240000|2024-12-12 14:37:20|25777.24|25697.24|25765.39|25685.39|25777.24|25697.24|25765.39|25685.39|10
1734014250000|2024-12-12 14:37:30|25764.14|25684.14|25760.4|25680.4|25764.77|25684.77|25760.4|25680.4|10
1734014260000|2024-12-12 14:37:40|25762.22|25682.22|25766.56|25686.56|25767.13|25687.13|25762.22|25682.22|10
1734014270000|2024-12-12 14:37:50|25767.21|25687.21|25767.78|25687.78|25767.78|25687.78|25765.62|25685.62|10
1734014280000|2024-12-12 14:38:00|25768.71|25688.71|25775.43|25695.43|25775.43|25695.43|25768.71|25688.71|10
1734014290000|2024-12-12 14:38:10|25775.16|25695.16|25782.44|25702.44|25782.44|25702.44|25775.16|25695.16|10
1734014300000|2024-12-12 14:38:20|25781.25|25701.25|25781.14|25701.14|25781.42|25701.42|25779.43|25699.43|10
1734014310000|2024-12-12 14:38:30|25780.61|25700.61|25786.2|25706.2|25786.2|25706.2|25779.16|25699.16|10
1734014320000|2024-12-12 14:38:40|25786.32|25706.32|25795.93|25715.93|25795.93|25715.93|25786.32|25706.32|10
1734014330000|2024-12-12 14:38:50|25796.08|25716.08|25795.14|25715.14|25801.18|25721.18|25795.14|25715.14|10
1734014340000|2024-12-12 14:39:00|25795.37|25715.37|25806.87|25726.87|25806.87|25726.87|25795.37|25715.37|10
1734014350000|2024-12-12 14:39:10|25808.29|25728.29|25813.49|25733.49|25817.55|25737.55|25808.29|25728.29|10
1734014360000|2024-12-12 14:39:20|25813.86|25733.86|25817.3|25737.3|25817.3|25737.3|25810.88|25730.88|10
1734014370000|2024-12-12 14:39:30|25817.22|25737.22|25831.12|25751.12|25831.12|25751.12|25817.22|25737.22|10
1734014380000|2024-12-12 14:39:40|25831.62|25751.62|25835.54|25755.54|25837.96|25757.96|25831.62|25751.62|10
1734014390000|2024-12-12 14:39:50|25834.57|25754.57|25829.67|25749.67|25834.57|25754.57|25829.67|25749.67|10
1734014400000|2024-12-12 14:40:00|25827.86|25747.86|25812.39|25732.39|25827.86|25747.86|25812.39|25732.39|9
1734014410000|2024-12-12 14:40:10|25811.78|25731.78|25796.29|25716.29|25811.78|25731.78|25795.35|25715.35|10
1734014420000|2024-12-12 14:40:20|25796.68|25716.68|25804.01|25724.01|25805.35|25725.35|25796.68|25716.68|10
1734014430000|2024-12-12 14:40:30|25803.47|25723.47|25799.49|25719.49|25804.13|25724.13|25799.49|25719.49|10
1734014440000|2024-12-12 14:40:40|25796.62|25716.62|25786.07|25706.07|25796.64|25716.64|25785.75|25705.75|10
1734014450000|2024-12-12 14:40:50|25785.8|25705.8|25777.41|25697.41|25785.8|25705.8|25777.41|25697.41|10
1734014460000|2024-12-12 14:41:00|25776.25|25696.25|25760.98|25680.98|25776.25|25696.25|25760.98|25680.98|10
1734014470000|2024-12-12 14:41:10|25759.78|25679.78|25772.92|25692.92|25772.92|25692.92|25759.78|25679.78|10
1734014480000|2024-12-12 14:41:20|25775.5|25695.5|25828.24|25748.24|25828.24|25748.24|25775.5|25695.5|10
1734014490000|2024-12-12 14:41:30|25826.39|25746.39|25876.63|25796.63|25876.63|25796.63|25826.39|25746.39|10
1734014500000|2024-12-12 14:41:40|25881.04|25801.04|25890.69|25810.69|25891.01|25811.01|25881.04|25801.04|10
1734014510000|2024-12-12 14:41:50|25887.64|25807.64|25875.45|25795.45|25887.64|25807.64|25875.38|25795.38|10
1734014520000|2024-12-12 14:42:00|25876.36|25796.36|25883.47|25803.47|25884.44|25804.44|25876.36|25796.36|10
1734014530000|2024-12-12 14:42:10|25885.2|25805.2|25898.78|25818.78|25898.78|25818.78|25883.57|25803.57|10
1734014540000|2024-12-12 14:42:20|25899.78|25819.78|25907.27|25827.27|25908.6|25828.6|25895.64|25815.64|10
1734014550000|2024-12-12 14:42:30|25908.6|25828.6|25899.01|25819.01|25908.6|25828.6|25899.01|25819.01|10
1734014560000|2024-12-12 14:42:40|25898.02|25818.02|25886.37|25806.37|25898.02|25818.02|25886.37|25806.37|10
1734014570000|2024-12-12 14:42:50|25885.09|25805.09|25860.8|25780.8|25885.09|25805.09|25860.43|25780.43|10
1734014580000|2024-12-12 14:43:00|25860.66|25780.66|25858.02|25778.02|25862.59|25782.59|25858.02|25778.02|10
1734014590000|2024-12-12 14:43:10|25852.76|25772.76|25839.76|25759.76|25852.76|25772.76|25838.67|25758.67|10
1734014600000|2024-12-12 14:43:20|25840.23|25760.23|25838.67|25758.67|25841.01|25761.01|25837.83|25757.83|10
1734014610000|2024-12-12 14:43:30|25838.44|25758.44|25840.75|25760.75|25840.75|25760.75|25838.44|25758.44|10
1734014620000|2024-12-12 14:43:40|25842.01|25762.01|25835.73|25755.73|25844.27|25764.27|25835.73|25755.73|10
1734014630000|2024-12-12 14:43:50|25835.46|25755.46|25838.87|25758.87|25838.95|25758.95|25835.46|25755.46|10
1734014640000|2024-12-12 14:44:00|25839.76|25759.76|25850.79|25770.79|25850.79|25770.79|25839.76|25759.76|10
1734014650000|2024-12-12 14:44:10|25852.49|25772.49|25864.03|25784.03|25864.03|25784.03|25852.49|25772.49|10
1734014660000|2024-12-12 14:44:20|25864.73|25784.73|25870.59|25790.59|25870.59|25790.59|25864.73|25784.73|10
1734014670000|2024-12-12 14:44:30|25869.23|25789.23|25878.59|25798.59|25878.59|25798.59|25867.29|25787.29|10
1734014680000|2024-12-12 14:44:40|25880.07|25800.07|25887.59|25807.59|25887.59|25807.59|25880.07|25800.07|10
1734014690000|2024-12-12 14:44:50|25889.08|25809.08|25889.14|25809.14|25892|25812|25888.54|25808.54|10
1734014700000|2024-12-12 14:45:00|25887.38|25807.38|25888.68|25808.68|25889.27|25809.27|25886.55|25806.55|10
1734014710000|2024-12-12 14:45:10|25889.41|25809.41|25888.35|25808.35|25889.88|25809.88|25887.63|25807.63|10
1734014720000|2024-12-12 14:45:20|25887.67|25807.67|25874.8|25794.8|25887.67|25807.67|25874.8|25794.8|10
1734014730000|2024-12-12 14:45:30|25874.77|25794.77|25868.44|25788.44|25875.76|25795.76|25868.44|25788.44|10
1734014740000|2024-12-12 14:45:40|25866.92|25786.92|25867.71|25787.71|25869.99|25789.99|25866.92|25786.92|10
1734014750000|2024-12-12 14:45:50|25867.08|25787.08|25856.73|25776.73|25867.08|25787.08|25856.73|25776.73|10
1734014760000|2024-12-12 14:46:00|25857.12|25777.12|25849.26|25769.26|25857.38|25777.38|25849.02|25769.02|10
1734014770000|2024-12-12 14:46:10|25848.48|25768.48|25846.3|25766.3|25848.48|25768.48|25844.18|25764.18|10
1734014780000|2024-12-12 14:46:20|25844.3|25764.3|25842.82|25762.82|25844.3|25764.3|25840.11|25760.11|10
1734014790000|2024-12-12 14:46:30|25842.84|25762.84|25833.37|25753.37|25842.84|25762.84|25832.76|25752.76|10
1734014800000|2024-12-12 14:46:40|25831.41|25751.41|25840.87|25760.87|25841.73|25761.73|25831.41|25751.41|10
1734014810000|2024-12-12 14:46:50|25841.64|25761.64|25849.6|25769.6|25849.97|25769.97|25841.64|25761.64|10
1734014820000|2024-12-12 14:47:00|25849.64|25769.64|25856.44|25776.44|25857.37|25777.37|25849.59|25769.59|10
1734014830000|2024-12-12 14:47:10|25857.74|25777.74|25863.97|25783.97|25863.97|25783.97|25856.77|25776.77|10
1734014840000|2024-12-12 14:47:20|25864.59|25784.59|25857.89|25777.89|25866.16|25786.16|25857.89|25777.89|10
1734014850000|2024-12-12 14:47:30|25856.09|25776.09|25848.21|25768.21|25858.67|25778.67|25848.21|25768.21|10
1734014860000|2024-12-12 14:47:40|25850.76|25770.76|25847.92|25767.92|25851.39|25771.39|25847.92|25767.92|10
1734014870000|2024-12-12 14:47:50|25848.06|25768.06|25839.09|25759.09|25848.06|25768.06|25837.53|25757.53|10
1734014880000|2024-12-12 14:48:00|25839.67|25759.67|25836.88|25756.88|25839.8|25759.8|25836.88|25756.88|10
1734014890000|2024-12-12 14:48:10|25834.48|25754.48|25826.46|25746.46|25836.36|25756.36|25826.46|25746.46|10
1734014900000|2024-12-12 14:48:20|25825.78|25745.78|25828.78|25748.78|25828.78|25748.78|25824.08|25744.08|10
1734014910000|2024-12-12 14:48:30|25828.24|25748.24|25831.09|25751.09|25831.09|25751.09|25827.65|25747.65|10
1734014920000|2024-12-12 14:48:40|25831.15|25751.15|25835.65|25755.65|25835.65|25755.65|25830.73|25750.73|10
1734014930000|2024-12-12 14:48:50|25835.63|25755.63|25842.12|25762.12|25843.17|25763.17|25835.63|25755.63|10
1734014940000|2024-12-12 14:49:00|25842.85|25762.85|25851.02|25771.02|25851.02|25771.02|25842.85|25762.85|10
1734014950000|2024-12-12 14:49:10|25851.62|25771.62|25857.34|25777.34|25860.22|25780.22|25851.62|25771.62|10
1734014960000|2024-12-12 14:49:20|25856.98|25776.98|25866.09|25786.09|25866.09|25786.09|25856.98|25776.98|10
1734014970000|2024-12-12 14:49:30|25867.13|25787.13|25871.03|25791.03|25871.17|25791.17|25866.27|25786.27|10
1734014980000|2024-12-12 14:49:40|25872.03|25792.03|25873.16|25793.16|25875.86|25795.86|25872.03|25792.03|10
1734014990000|2024-12-12 14:49:50|25872.26|25792.26|25887.11|25807.11|25887.34|25807.34|25871.94|25791.94|10
1734015000000|2024-12-12 14:50:00|25887.02|25807.02|25878.85|25798.85|25887.02|25807.02|25878.85|25798.85|10
1734015010000|2024-12-12 14:50:10|25877.94|25797.94|25871.24|25791.24|25877.94|25797.94|25871.24|25791.24|10
1734015020000|2024-12-12 14:50:20|25870.05|25790.05|25867.31|25787.31|25870.05|25790.05|25867.1|25787.1|10
1734015030000|2024-12-12 14:50:30|25867.43|25787.43|25875.71|25795.71|25875.71|25795.71|25867.13|25787.13|9
1734015040000|2024-12-12 14:50:40|25875.45|25795.45|25878.7|25798.7|25878.76|25798.76|25875.45|25795.45|10
1734015050000|2024-12-12 14:50:50|25877.96|25797.96|25869.21|25789.21|25877.96|25797.96|25869.21|25789.21|10
1734015060000|2024-12-12 14:51:00|25868.04|25788.04|25868.14|25788.14|25868.68|25788.68|25867.55|25787.55|10
1734015070000|2024-12-12 14:51:10|25869.38|25789.38|25872.86|25792.86|25873.87|25793.87|25869.38|25789.38|10
1734015080000|2024-12-12 14:51:20|25873.11|25793.11|25876.29|25796.29|25876.29|25796.29|25872.34|25792.34|10
1734015090000|2024-12-12 14:51:30|25876.5|25796.5|25878.9|25798.9|25880.38|25800.38|25876.5|25796.5|10
1734015100000|2024-12-12 14:51:40|25877.95|25797.95|25888.85|25808.85|25888.94|25808.94|25877.95|25797.95|10
1734015110000|2024-12-12 14:51:50|25889.24|25809.24|25901.07|25821.07|25901.07|25821.07|25889.24|25809.24|10
1734015120000|2024-12-12 14:52:00|25901.02|25821.02|25896.14|25816.14|25901.02|25821.02|25888.74|25808.74|10
1734015130000|2024-12-12 14:52:10|25896.62|25816.62|25904.44|25824.44|25904.44|25824.44|25896.62|25816.62|10
1734015140000|2024-12-12 14:52:20|25903.24|25823.24|25908.49|25828.49|25908.49|25828.49|25903.24|25823.24|10
1734015150000|2024-12-12 14:52:30|25909.08|25829.08|25918.78|25838.78|25918.78|25838.78|25909.08|25829.08|10
1734015160000|2024-12-12 14:52:40|25917.78|25837.78|25913.58|25833.58|25917.78|25837.78|25913.22|25833.22|10
1734015170000|2024-12-12 14:52:50|25912.77|25832.77|25909.95|25829.95|25912.77|25832.77|25909.95|25829.95|9
1734015180000|2024-12-12 14:53:00|25910.12|25830.12|25920.17|25840.17|25920.57|25840.57|25910.12|25830.12|9
1734015190000|2024-12-12 14:53:10|25924.77|25844.77|25931.66|25851.66|25931.66|25851.66|25924.77|25844.77|10
1734015200000|2024-12-12 14:53:20|25931.33|25851.33|25934.86|25854.86|25934.86|25854.86|25931.33|25851.33|10
1734015210000|2024-12-12 14:53:30|25932.88|25852.88|25926.71|25846.71|25933.18|25853.18|25926.71|25846.71|10
1734015220000|2024-12-12 14:53:40|25927.4|25847.4|25923.78|25843.78|25927.99|25847.99|25923.67|25843.67|10
1734015230000|2024-12-12 14:53:50|25922.71|25842.71|25911.75|25831.75|25922.71|25842.71|25911.75|25831.75|10
1734015240000|2024-12-12 14:54:00|25911.68|25831.68|25909.48|25829.48|25912.19|25832.19|25908.84|25828.84|10
1734015250000|2024-12-12 14:54:10|25910.22|25830.22|25915.77|25835.77|25917.25|25837.25|25910.22|25830.22|10
1734015260000|2024-12-12 14:54:20|25914.99|25834.99|25916.86|25836.86|25916.86|25836.86|25914.99|25834.99|10
1734015270000|2024-12-12 14:54:30|25917|25837|25923.64|25843.64|25923.9|25843.9|25917|25837|10
1734015280000|2024-12-12 14:54:40|25924.34|25844.34|25928.7|25848.7|25928.7|25848.7|25924.2|25844.2|10
1734015290000|2024-12-12 14:54:50|25928.53|25848.53|25926.27|25846.27|25930.07|25850.07|25923.4|25843.4|10
1734015300000|2024-12-12 14:55:00|25925.38|25845.38|25934.54|25854.54|25934.54|25854.54|25925.38|25845.38|10
1734015310000|2024-12-12 14:55:10|25933.56|25853.56|25947.73|25867.73|25947.73|25867.73|25933.56|25853.56|10
1734015320000|2024-12-12 14:55:20|25949.25|25869.25|25954.09|25874.09|25954.53|25874.53|25949.25|25869.25|10
1734015330000|2024-12-12 14:55:30|25954.79|25874.79|25954.92|25874.92|25955.11|25875.11|25953|25873|10
1734015340000|2024-12-12 14:55:40|25954.78|25874.78|25964.26|25884.26|25971.98|25891.98|25954.78|25874.78|10
1734015350000|2024-12-12 14:55:50|25968.85|25888.85|25972.24|25892.24|25974.13|25894.13|25968.85|25888.85|10
1734015360000|2024-12-12 14:56:00|25974.27|25894.27|25969.39|25889.39|25975.01|25895.01|25969.39|25889.39|10
1734015370000|2024-12-12 14:56:10|25969.75|25889.75|25979.72|25899.72|25979.72|25899.72|25969.75|25889.75|10
1734015380000|2024-12-12 14:56:20|25980.81|25900.81|25983.81|25903.81|25986.11|25906.11|25980.81|25900.81|10
1734015390000|2024-12-12 14:56:30|25982.26|25902.26|25986.07|25906.07|25986.07|25906.07|25981.98|25901.98|10
1734015400000|2024-12-12 14:56:40|25986.1|25906.1|25991.08|25911.08|25992.2|25912.2|25986.1|25906.1|10
1734015410000|2024-12-12 14:56:50|25991.91|25911.91|25994.98|25914.98|25995.17|25915.17|25991.78|25911.78|10
1734015420000|2024-12-12 14:57:00|25996.73|25916.73|25998.39|25918.39|25999.27|25919.27|25996.73|25916.73|10
1734015430000|2024-12-12 14:57:10|25997.92|25917.92|25998.5|25918.5|26000.8|25920.8|25997.33|25917.33|10
1734015440000|2024-12-12 14:57:20|25998.39|25918.39|25992.63|25912.63|25999.53|25919.53|25992.63|25912.63|10
1734015450000|2024-12-12 14:57:30|25991.51|25911.51|25985.68|25905.68|25991.51|25911.51|25985.68|25905.68|10
1734015460000|2024-12-12 14:57:40|25985.71|25905.71|25982.28|25902.28|25985.87|25905.87|25982.28|25902.28|10
1734015470000|2024-12-12 14:57:50|25982.03|25902.03|25979.21|25899.21|25982.03|25902.03|25977.46|25897.46|10
1734015480000|2024-12-12 14:58:00|25978.79|25898.79|25976.57|25896.57|25980.5|25900.5|25976.28|25896.28|10
1734015490000|2024-12-12 14:58:10|25976.42|25896.42|25967.83|25887.83|25976.42|25896.42|25967.83|25887.83|10
1734015500000|2024-12-12 14:58:20|25967.7|25887.7|25967.9|25887.9|25967.9|25887.9|25965.95|25885.95|10
1734015510000|2024-12-12 14:58:30|25968.26|25888.26|25970.38|25890.38|25970.38|25890.38|25967.49|25887.49|10
1734015520000|2024-12-12 14:58:40|25970.75|25890.75|25970.43|25890.43|25971.47|25891.47|25970.29|25890.29|10
1734015530000|2024-12-12 14:58:50|25970.69|25890.69|25972.6|25892.6|25973.2|25893.2|25970.43|25890.43|10
1734015540000|2024-12-12 14:59:00|25972.08|25892.08|25976.71|25896.71|25976.71|25896.71|25972.08|25892.08|9
1734015550000|2024-12-12 14:59:10|25977.54|25897.54|25982.43|25902.43|25982.43|25902.43|25977.54|25897.54|10
1734015560000|2024-12-12 14:59:20|25982.88|25902.88|25979.53|25899.53|25983.15|25903.15|25977.02|25897.02|10
1734015570000|2024-12-12 14:59:30|25980.26|25900.26|25987.03|25907.03|25987.03|25907.03|25980.26|25900.26|10
1734015580000|2024-12-12 14:59:40|25987.31|25907.31|25995.76|25915.76|25995.76|25915.76|25987.31|25907.31|10
1734015590000|2024-12-12 14:59:50|25995.96|25915.96|25996.18|25916.18|25997.75|25917.75|25995.96|25915.96|10
1734015600000|2024-12-12 15:00:00|25995.91|25915.91|25998.77|25918.77|25998.83|25918.83|25995.91|25915.91|10
1734015610000|2024-12-12 15:00:10|25999.12|25919.12|26001.78|25921.78|26003.43|25923.43|25999.11|25919.11|10
1734015620000|2024-12-12 15:00:20|26002.48|25922.48|26008.41|25928.41|26008.41|25928.41|26002.48|25922.48|10
1734015630000|2024-12-12 15:00:30|26008.88|25928.88|26010.37|25930.37|26010.61|25930.61|26008.88|25928.88|9
1734015640000|2024-12-12 15:00:40|26009.93|25929.93|26004.49|25924.49|26010.16|25930.16|26004.49|25924.49|10
1734015650000|2024-12-12 15:00:50|26003.3|25923.3|25994.81|25914.81|26003.3|25923.3|25994.81|25914.81|10
1734015660000|2024-12-12 15:01:00|25993.33|25913.33|25992.72|25912.72|25993.8|25913.8|25990.08|25910.08|10
1734015670000|2024-12-12 15:01:10|25995.59|25915.59|25996.28|25916.28|25998.85|25918.85|25995.44|25915.44|10
1734015680000|2024-12-12 15:01:20|25995.66|25915.66|25993.15|25913.15|25999.63|25919.63|25993.15|25913.15|10
1734015690000|2024-12-12 15:01:30|25993.1|25913.1|25990.62|25910.62|25994.04|25914.04|25987.72|25907.72|10
1734015700000|2024-12-12 15:01:40|25990.76|25910.76|26000.07|25920.07|26000.07|25920.07|25990.76|25910.76|10
1734015710000|2024-12-12 15:01:50|25999.77|25919.77|25996.49|25916.49|25999.77|25919.77|25996.18|25916.18|10
1734015720000|2024-12-12 15:02:00|25995.48|25915.48|25990.74|25910.74|25995.81|25915.81|25990.74|25910.74|10
1734015730000|2024-12-12 15:02:10|25989.73|25909.73|25991.48|25911.48|25992.19|25912.19|25989.73|25909.73|10
1734015740000|2024-12-12 15:02:20|25991.5|25911.5|25996.74|25916.74|25996.74|25916.74|25991.5|25911.5|10
1734015750000|2024-12-12 15:02:30|25997.19|25917.19|25992.84|25912.84|25998.51|25918.51|25992.84|25912.84|10
1734015760000|2024-12-12 15:02:40|25992.54|25912.54|25995.22|25915.22|25995.22|25915.22|25992.52|25912.52|10
1734015770000|2024-12-12 15:02:50|25995.58|25915.58|25996.82|25916.82|25999.57|25919.57|25995.58|25915.58|10
1734015780000|2024-12-12 15:03:00|25996.64|25916.64|25991.75|25911.75|25996.69|25916.69|25991.75|25911.75|10
1734015790000|2024-12-12 15:03:10|25990|25910|25997.47|25917.47|25998.82|25918.82|25990|25910|10
1734015800000|2024-12-12 15:03:20|25998.01|25918.01|25999.11|25919.11|26002.13|25922.13|25998.01|25918.01|10
1734015810000|2024-12-12 15:03:30|26000.06|25920.06|25994.85|25914.85|26000.06|25920.06|25990.66|25910.66|10
1734015820000|2024-12-12 15:03:40|25995.23|25915.23|26000.31|25920.31|26000.31|25920.31|25995.23|25915.23|10
1734015830000|2024-12-12 15:03:50|26011.07|25931.07|26006|25926|26011.07|25931.07|26006|25926|10
1734015840000|2024-12-12 15:04:00|26005.81|25925.81|26008.26|25928.26|26008.26|25928.26|26004.62|25924.62|10
1734015850000|2024-12-12 15:04:10|26008.79|25928.79|26014.26|25934.26|26014.38|25934.38|26008.79|25928.79|10
1734015860000|2024-12-12 15:04:20|26014.31|25934.31|26015.58|25935.58|26016.84|25936.84|26014.08|25934.08|10
1734015870000|2024-12-12 15:04:30|26015.41|25935.41|26021.74|25941.74|26022.07|25942.07|26015.41|25935.41|10
1734015880000|2024-12-12 15:04:40|26021.85|25941.85|26025.82|25945.82|26026.86|25946.86|26021.85|25941.85|10
1734015890000|2024-12-12 15:04:50|26026.49|25946.49|26027.25|25947.25|26028.03|25948.03|26026.01|25946.01|10
1734015900000|2024-12-12 15:05:00|26027.43|25947.43|26028.12|25948.12|26028.12|25948.12|26026.71|25946.71|10
1734015910000|2024-12-12 15:05:10|26027.83|25947.83|26029.51|25949.51|26030.18|25950.18|26027.83|25947.83|10
1734015920000|2024-12-12 15:05:20|26030.54|25950.54|26028.53|25948.53|26031.31|25951.31|26028.53|25948.53|10
1734015930000|2024-12-12 15:05:30|26028.5|25948.5|26024.82|25944.82|26029.78|25949.78|26024.82|25944.82|10
1734015940000|2024-12-12 15:05:40|26024.27|25944.27|26020.78|25940.78|26024.27|25944.27|26020.78|25940.78|10
1734015950000|2024-12-12 15:05:50|26018.97|25938.97|26007.37|25927.37|26018.97|25938.97|26007.37|25927.37|10
1734015960000|2024-12-12 15:06:00|26007.6|25927.6|26014.68|25934.68|26014.68|25934.68|26006.86|25926.86|10
1734015970000|2024-12-12 15:06:10|26017.23|25937.23|26025.61|25945.61|26025.61|25945.61|26017.23|25937.23|9
1734015980000|2024-12-12 15:06:20|26025.86|25945.86|26025.02|25945.02|26025.86|25945.86|26024.13|25944.13|10
1734015990000|2024-12-12 15:06:30|26024.92|25944.92|26028.99|25948.99|26028.99|25948.99|26024.92|25944.92|10
1734016000000|2024-12-12 15:06:40|26029.66|25949.66|26026.13|25946.13|26030.12|25950.12|26025.84|25945.84|10
1734016010000|2024-12-12 15:06:50|26025.01|25945.01|26018.31|25938.31|26025.06|25945.06|26018.31|25938.31|10
1734016020000|2024-12-12 15:07:00|26017.71|25937.71|26011.51|25931.51|26017.71|25937.71|26011.51|25931.51|10
1734016030000|2024-12-12 15:07:10|26011.14|25931.14|26001.47|25921.47|26011.14|25931.14|26001.47|25921.47|10
1734016040000|2024-12-12 15:07:20|26000.4|25920.4|25996.54|25916.54|26000.4|25920.4|25994.6|25914.6|10
1734016050000|2024-12-12 15:07:30|25996.44|25916.44|25995.69|25915.69|25996.59|25916.59|25995.32|25915.32|10
1734016060000|2024-12-12 15:07:40|25996|25916|25991.8|25911.8|25996.13|25916.13|25991.8|25911.8|10
1734016070000|2024-12-12 15:07:50|25991.27|25911.27|25985.12|25905.12|25991.27|25911.27|25983.61|25903.61|9
1734016080000|2024-12-12 15:08:00|25986.03|25906.03|25988.24|25908.24|25989.69|25909.69|25986.03|25906.03|9
1734016090000|2024-12-12 15:08:10|25987.15|25907.15|25978.72|25898.72|25987.15|25907.15|25978.72|25898.72|10
1734016100000|2024-12-12 15:08:20|25978.57|25898.57|25978.64|25898.64|25982.1|25902.1|25978.57|25898.57|10
1734016110000|2024-12-12 15:08:30|25977.63|25897.63|25967.89|25887.89|25977.63|25897.63|25967.89|25887.89|10
1734016120000|2024-12-12 15:08:40|25966.91|25886.91|25963.83|25883.83|25966.91|25886.91|25963.42|25883.42|10
1734016130000|2024-12-12 15:08:50|25963.97|25883.97|25961.22|25881.22|25964.48|25884.48|25961.22|25881.22|10
1734016140000|2024-12-12 15:09:00|25959.85|25879.85|25950.15|25870.15|25960.6|25880.6|25950.15|25870.15|10
1734016150000|2024-12-12 15:09:10|25948.22|25868.22|25937.76|25857.76|25948.22|25868.22|25935.37|25855.37|10
1734016160000|2024-12-12 15:09:20|25937.5|25857.5|25932.27|25852.27|25939.51|25859.51|25932.27|25852.27|10
1734016170000|2024-12-12 15:09:30|25931.55|25851.55|25925.51|25845.51|25931.55|25851.55|25925.51|25845.51|10
1734016180000|2024-12-12 15:09:40|25924.96|25844.96|25905.62|25825.62|25924.96|25844.96|25905.62|25825.62|9
1734016190000|2024-12-12 15:09:50|25903.5|25823.5|25883.73|25803.73|25903.5|25823.5|25883.73|25803.73|10
1734016200000|2024-12-12 15:10:00|25883.36|25803.36|25884.53|25804.53|25884.96|25804.96|25881.56|25801.56|10
1734016210000|2024-12-12 15:10:10|25884.95|25804.95|25893.57|25813.57|25893.57|25813.57|25884.95|25804.95|10
1734016220000|2024-12-12 15:10:20|25894.11|25814.11|25898.62|25818.62|25898.62|25818.62|25894.11|25814.11|10
1734016230000|2024-12-12 15:10:30|25898.89|25818.89|25896.9|25816.9|25900.71|25820.71|25896.9|25816.9|10
1734016240000|2024-12-12 15:10:40|25897.16|25817.16|25891.88|25811.88|25898.1|25818.1|25891.88|25811.88|10
1734016250000|2024-12-12 15:10:50|25889.78|25809.78|25877.19|25797.19|25889.78|25809.78|25877.19|25797.19|10
1734016260000|2024-12-12 15:11:00|25875.58|25795.58|25855.63|25775.63|25875.58|25795.58|25855.63|25775.63|10
1734016270000|2024-12-12 15:11:10|25857.43|25777.43|25858.16|25778.16|25859.75|25779.75|25855.5|25775.5|10
1734016280000|2024-12-12 15:11:20|25858.48|25778.48|25863.38|25783.38|25863.38|25783.38|25858.3|25778.3|10
1734016290000|2024-12-12 15:11:30|25864.01|25784.01|25867.64|25787.64|25867.64|25787.64|25864.01|25784.01|10
1734016300000|2024-12-12 15:11:40|25868.35|25788.35|25860.94|25780.94|25868.35|25788.35|25860.1|25780.1|10
1734016310000|2024-12-12 15:11:50|25860.36|25780.36|25854.06|25774.06|25860.36|25780.36|25853.87|25773.87|10
1734016320000|2024-12-12 15:12:00|25854.17|25774.17|25844.9|25764.9|25854.53|25774.53|25844.9|25764.9|10
1734016330000|2024-12-12 15:12:10|25844.1|25764.1|25842.11|25762.11|25844.1|25764.1|25841.33|25761.33|10
1734016340000|2024-12-12 15:12:20|25841.81|25761.81|25834.67|25754.67|25841.81|25761.81|25833.44|25753.44|10
1734016350000|2024-12-12 15:12:30|25834.69|25754.69|25828.7|25748.7|25835.38|25755.38|25828.7|25748.7|10
1734016360000|2024-12-12 15:12:40|25829|25749|25827.94|25747.94|25830.16|25750.16|25827.94|25747.94|10
1734016370000|2024-12-12 15:12:50|25828.5|25748.5|25824.45|25744.45|25828.66|25748.66|25823.86|25743.86|10
1734016380000|2024-12-12 15:13:00|25823.96|25743.96|25820.61|25740.61|25825.92|25745.92|25820.19|25740.19|10
1734016390000|2024-12-12 15:13:10|25820.65|25740.65|25817.37|25737.37|25821.06|25741.06|25817.37|25737.37|9
1734016400000|2024-12-12 15:13:20|25816.05|25736.05|25818.45|25738.45|25818.45|25738.45|25815.3|25735.3|10
1734016410000|2024-12-12 15:13:30|25818.81|25738.81|25812.03|25732.03|25818.81|25738.81|25812.03|25732.03|10
1734016420000|2024-12-12 15:13:40|25811.04|25731.04|25808.69|25728.69|25811.04|25731.04|25808.28|25728.28|10
1734016430000|2024-12-12 15:13:50|25808.76|25728.76|25815.52|25735.52|25815.52|25735.52|25808.76|25728.76|10
1734016440000|2024-12-12 15:14:00|25815.98|25735.98|25818.47|25738.47|25818.47|25738.47|25815.68|25735.68|10
1734016450000|2024-12-12 15:14:10|25818.45|25738.45|25822.65|25742.65|25823.3|25743.3|25818.45|25738.45|10
1734016460000|2024-12-12 15:14:20|25823.52|25743.52|25818.96|25738.96|25824.67|25744.67|25818.96|25738.96|10
1734016470000|2024-12-12 15:14:30|25818.53|25738.53|25813.66|25733.66|25818.53|25738.53|25813.58|25733.58|10
1734016480000|2024-12-12 15:14:40|25813.54|25733.54|25804.32|25724.32|25813.54|25733.54|25804.32|25724.32|10
1734016490000|2024-12-12 15:14:50|25804.41|25724.41|25803.15|25723.15|25804.41|25724.41|25802.16|25722.16|10
1734016500000|2024-12-12 15:15:00|25802.93|25722.93|25809.11|25729.11|25809.11|25729.11|25802.9|25722.9|10
1734016510000|2024-12-12 15:15:10|25808.28|25728.28|25794.03|25714.03|25808.76|25728.76|25794.03|25714.03|10
1734016520000|2024-12-12 15:15:20|25793.87|25713.87|25778.9|25698.9|25793.87|25713.87|25778.9|25698.9|10
1734016530000|2024-12-12 15:15:30|25777.99|25697.99|25770.66|25690.66|25777.99|25697.99|25770.66|25690.66|10
1734016540000|2024-12-12 15:15:40|25770.62|25690.62|25764.08|25684.08|25772.04|25692.04|25764.08|25684.08|10
1734016550000|2024-12-12 15:15:50|25762.5|25682.5|25764.92|25684.92|25764.92|25684.92|25761.18|25681.18|10
1734016560000|2024-12-12 15:16:00|25765.85|25685.85|25751.83|25671.83|25765.85|25685.85|25751.83|25671.83|9
1734016570000|2024-12-12 15:16:10|25752.76|25672.76|25752.43|25672.43|25752.76|25672.76|25748.27|25668.27|10
1734016580000|2024-12-12 15:16:20|25753.81|25673.81|25757.19|25677.19|25757.19|25677.19|25753.7|25673.7|10
1734016590000|2024-12-12 15:16:30|25758.35|25678.35|25762.35|25682.35|25762.35|25682.35|25757.91|25677.91|10
1734016600000|2024-12-12 15:16:40|25763.01|25683.01|25769.43|25689.43|25769.43|25689.43|25762.83|25682.83|9
1734016610000|2024-12-12 15:16:50|25771.68|25691.68|25771.46|25691.46|25772.4|25692.4|25770.83|25690.83|10
1734016620000|2024-12-12 15:17:00|25772.22|25692.22|25789.58|25709.58|25789.58|25709.58|25772.22|25692.22|10
1734016630000|2024-12-12 15:17:10|25792.15|25712.15|25805.31|25725.31|25806.26|25726.26|25792.15|25712.15|10
1734016640000|2024-12-12 15:17:20|25805.92|25725.92|25804.81|25724.81|25807.64|25727.64|25804.81|25724.81|10
1734016650000|2024-12-12 15:17:30|25802.62|25722.62|25797.25|25717.25|25802.62|25722.62|25797.25|25717.25|10
1734016660000|2024-12-12 15:17:40|25796.12|25716.12|25800.48|25720.48|25800.48|25720.48|25796.12|25716.12|10
1734016670000|2024-12-12 15:17:50|25800.59|25720.59|25801.93|25721.93|25801.93|25721.93|25799.6|25719.6|10
1734016680000|2024-12-12 15:18:00|25803.09|25723.09|25807.99|25727.99|25808.76|25728.76|25801.85|25721.85|10
1734016690000|2024-12-12 15:18:10|25808.52|25728.52|25806.26|25726.26|25808.52|25728.52|25806.15|25726.15|10
1734016700000|2024-12-12 15:18:20|25805.9|25725.9|25805.29|25725.29|25805.9|25725.9|25803.91|25723.91|10
1734016710000|2024-12-12 15:18:30|25806.01|25726.01|25808.02|25728.02|25809.46|25729.46|25806.01|25726.01|10
1734016720000|2024-12-12 15:18:40|25806.48|25726.48|25810.96|25730.96|25811.01|25731.01|25806.48|25726.48|10
1734016730000|2024-12-12 15:18:50|25811.59|25731.59|25815.1|25735.1|25815.1|25735.1|25811.59|25731.59|10
1734016740000|2024-12-12 15:19:00|25814.28|25734.28|25816.01|25736.01|25816.01|25736.01|25814.07|25734.07|10
1734016750000|2024-12-12 15:19:10|25815.12|25735.12|25822.72|25742.72|25822.72|25742.72|25815.12|25735.12|10
1734016760000|2024-12-12 15:19:20|25827.36|25747.36|25830.91|25750.91|25831.75|25751.75|25827.36|25747.36|10
1734016770000|2024-12-12 15:19:30|25830.85|25750.85|25834.88|25754.88|25834.88|25754.88|25830.85|25750.85|10
1734016780000|2024-12-12 15:19:40|25835.76|25755.76|25839.44|25759.44|25839.86|25759.86|25835.76|25755.76|10
1734016790000|2024-12-12 15:19:50|25839.63|25759.63|25843.56|25763.56|25843.56|25763.56|25839.25|25759.25|10
1734016800000|2024-12-12 15:20:00|25843.93|25763.93|25840.01|25760.01|25843.93|25763.93|25840.01|25760.01|10
1734016810000|2024-12-12 15:20:10|25838.74|25758.74|25835.5|25755.5|25838.74|25758.74|25832.89|25752.89|10
1734016820000|2024-12-12 15:20:20|25838.58|25758.58|25844.92|25764.92|25844.98|25764.98|25838.58|25758.58|10
1734016830000|2024-12-12 15:20:30|25845.59|25765.59|25855.62|25775.62|25855.63|25775.63|25845.37|25765.37|10
1734016840000|2024-12-12 15:20:40|25857|25777|25860.8|25780.8|25861.22|25781.22|25857|25777|10
1734016850000|2024-12-12 15:20:50|25861.91|25781.91|25860.43|25780.43|25862.74|25782.74|25860.43|25780.43|10
1734016860000|2024-12-12 15:21:00|25860.25|25780.25|25862.85|25782.85|25864.4|25784.4|25859.92|25779.92|10
1734016870000|2024-12-12 15:21:10|25862.99|25782.99|25865.61|25785.61|25865.61|25785.61|25861.67|25781.67|10
1734016880000|2024-12-12 15:21:20|25864.13|25784.13|25865.75|25785.75|25867.02|25787.02|25863.47|25783.47|10
1734016890000|2024-12-12 15:21:30|25864.94|25784.94|25865.01|25785.01|25866.05|25786.05|25864.22|25784.22|10
1734016900000|2024-12-12 15:21:40|25865.09|25785.09|25865.98|25785.98|25866.04|25786.04|25864.76|25784.76|10
1734016910000|2024-12-12 15:21:50|25866.23|25786.23|25869.7|25789.7|25869.7|25789.7|25866.23|25786.23|10
1734016920000|2024-12-12 15:22:00|25870.65|25790.65|25886.22|25806.22|25886.22|25806.22|25870.65|25790.65|10
1734016930000|2024-12-12 15:22:10|25885.82|25805.82|25891.88|25811.88|25891.88|25811.88|25885.82|25805.82|10
1734016940000|2024-12-12 15:22:20|25891.78|25811.78|25896.26|25816.26|25896.91|25816.91|25891.78|25811.78|10
1734016950000|2024-12-12 15:22:30|25895.98|25815.98|25891.22|25811.22|25895.98|25815.98|25891.22|25811.22|10
1734016960000|2024-12-12 15:22:40|25890.79|25810.79|25889.43|25809.43|25891.18|25811.18|25888.64|25808.64|10
1734016970000|2024-12-12 15:22:50|25890.23|25810.23|25895.74|25815.74|25895.74|25815.74|25890.23|25810.23|10
1734016980000|2024-12-12 15:23:00|25895.53|25815.53|25908.96|25828.96|25908.96|25828.96|25895.53|25815.53|10
1734016990000|2024-12-12 15:23:10|25909.82|25829.82|25920.1|25840.1|25920.1|25840.1|25909.82|25829.82|10
1734017000000|2024-12-12 15:23:20|25922.2|25842.2|25925.55|25845.55|25925.8|25845.8|25922.2|25842.2|10
1734017010000|2024-12-12 15:23:30|25926.21|25846.21|25927.57|25847.57|25928.52|25848.52|25926.21|25846.21|9
1734017020000|2024-12-12 15:23:40|25928.38|25848.38|25930.22|25850.22|25930.22|25850.22|25928.38|25848.38|10
1734017030000|2024-12-12 15:23:50|25930.24|25850.24|25932.66|25852.66|25932.66|25852.66|25930.06|25850.06|10
1734017040000|2024-12-12 15:24:00|25932.61|25852.61|25937.22|25857.22|25937.22|25857.22|25932.61|25852.61|10
1734017050000|2024-12-12 15:24:10|25937.25|25857.25|25937.44|25857.44|25938.25|25858.25|25936.35|25856.35|10
1734017060000|2024-12-12 15:24:20|25937.27|25857.27|25938.81|25858.81|25939.72|25859.72|25937.02|25857.02|10
1734017070000|2024-12-12 15:24:30|25938.86|25858.86|25940.7|25860.7|25940.7|25860.7|25938.86|25858.86|10
1734017080000|2024-12-12 15:24:40|25940.55|25860.55|25939.86|25859.86|25940.55|25860.55|25938.98|25858.98|10
1734017090000|2024-12-12 15:24:50|25939.75|25859.75|25939.47|25859.47|25940.46|25860.46|25938.72|25858.72|9
1734017100000|2024-12-12 15:25:00|25939.94|25859.94|25940.42|25860.42|25940.96|25860.96|25939.23|25859.23|10
1734017110000|2024-12-12 15:25:10|25941.22|25861.22|25942.84|25862.84|25942.85|25862.85|25941.22|25861.22|10
1734017120000|2024-12-12 15:25:20|25947.08|25867.08|25946.36|25866.36|25948.54|25868.54|25946.36|25866.36|10
1734017130000|2024-12-12 15:25:30|25946.85|25866.85|25948.15|25868.15|25949.41|25869.41|25946.75|25866.75|10
1734017140000|2024-12-12 15:25:40|25948|25868|25949.81|25869.81|25949.81|25869.81|25947.11|25867.11|10
1734017150000|2024-12-12 15:25:50|25950.13|25870.13|25958.01|25878.01|25958.98|25878.98|25950.13|25870.13|10
1734017160000|2024-12-12 15:26:00|25958.4|25878.4|25958.07|25878.07|25959.54|25879.54|25958.07|25878.07|10
1734017170000|2024-12-12 15:26:10|25957.76|25877.76|25956.94|25876.94|25958.61|25878.61|25956.94|25876.94|10
1734017180000|2024-12-12 15:26:20|25956.14|25876.14|25955.48|25875.48|25957.67|25877.67|25954.95|25874.95|10
1734017190000|2024-12-12 15:26:30|25955.66|25875.66|25949.91|25869.91|25955.66|25875.66|25949.44|25869.44|10
1734017200000|2024-12-12 15:26:40|25949.7|25869.7|25950.05|25870.05|25950.59|25870.59|25948.63|25868.63|10
1734017210000|2024-12-12 15:26:50|25949.64|25869.64|25951.86|25871.86|25952.42|25872.42|25949.64|25869.64|10
1734017220000|2024-12-12 15:27:00|25952.14|25872.14|25950.21|25870.21|25952.55|25872.55|25950.21|25870.21|10
1734017230000|2024-12-12 15:27:10|25949.57|25869.57|25949.75|25869.75|25949.78|25869.78|25948.33|25868.33|10
1734017240000|2024-12-12 15:27:20|25949.2|25869.2|25948.02|25868.02|25949.2|25869.2|25946.1|25866.1|10
1734017250000|2024-12-12 15:27:30|25948|25868|25948.62|25868.62|25949.4|25869.4|25948|25868|10
1734017260000|2024-12-12 15:27:40|25948.29|25868.29|25949.52|25869.52|25950.19|25870.19|25947.94|25867.94|10
1734017270000|2024-12-12 15:27:50|25949.44|25869.44|25947.32|25867.32|25949.44|25869.44|25946.86|25866.86|10
1734017280000|2024-12-12 15:28:00|25946.87|25866.87|25937.8|25857.8|25946.87|25866.87|25937.8|25857.8|10
1734017290000|2024-12-12 15:28:10|25935.15|25855.15|25931.1|25851.1|25935.15|25855.15|25929.15|25849.15|9
1734017300000|2024-12-12 15:28:20|25931.55|25851.55|25931.49|25851.49|25931.55|25851.55|25930.41|25850.41|10
1734017310000|2024-12-12 15:28:30|25933.71|25853.71|25934.3|25854.3|25935.6|25855.6|25933.71|25853.71|10
1734017320000|2024-12-12 15:28:40|25933.49|25853.49|25934|25854|25934.24|25854.24|25933.22|25853.22|9
1734017330000|2024-12-12 15:28:50|25934.79|25854.79|25935.53|25855.53|25935.87|25855.87|25934.79|25854.79|9
1734017340000|2024-12-12 15:29:00|25935.61|25855.61|25939.45|25859.45|25939.45|25859.45|25935.39|25855.39|10
1734017350000|2024-12-12 15:29:10|25939.79|25859.79|25942.67|25862.67|25942.67|25862.67|25939.07|25859.07|10
1734017360000|2024-12-12 15:29:20|25941.13|25861.13|25942.05|25862.05|25942.3|25862.3|25941.13|25861.13|10
1734017370000|2024-12-12 15:29:30|25942.19|25862.19|25943.53|25863.53|25943.76|25863.76|25942.19|25862.19|10
1734017380000|2024-12-12 15:29:40|25942.96|25862.96|25945.97|25865.97|25945.97|25865.97|25942.96|25862.96|10
1734017390000|2024-12-12 15:29:50|25946.62|25866.62|25948.84|25868.84|25948.84|25868.84|25946.59|25866.59|10
1734017400000|2024-12-12 15:30:00|25948.99|25868.99|25942.87|25862.87|25948.99|25868.99|25942.87|25862.87|9
1734017410000|2024-12-12 15:30:10|25942.32|25862.32|25940.23|25860.23|25942.32|25862.32|25938.78|25858.78|10
1734017420000|2024-12-12 15:30:20|25939.54|25859.54|25934.39|25854.39|25939.54|25859.54|25934.39|25854.39|10
1734017430000|2024-12-12 15:30:30|25934.64|25854.64|25927.35|25847.35|25934.64|25854.64|25927.35|25847.35|10
1734017440000|2024-12-12 15:30:40|25927.06|25847.06|25926.16|25846.16|25927.91|25847.91|25925.93|25845.93|10
1734017450000|2024-12-12 15:30:50|25925.19|25845.19|25925.55|25845.55|25925.8|25845.8|25925.11|25845.11|10
1734017460000|2024-12-12 15:31:00|25925.78|25845.78|25922.87|25842.87|25925.78|25845.78|25921.97|25841.97|10
1734017470000|2024-12-12 15:31:10|25921.98|25841.98|25920.64|25840.64|25921.98|25841.98|25919.44|25839.44|10
1734017480000|2024-12-12 15:31:20|25920.88|25840.88|25922.58|25842.58|25923.28|25843.28|25920.29|25840.29|10
1734017490000|2024-12-12 15:31:30|25923.13|25843.13|25919.62|25839.62|25924.17|25844.17|25919.62|25839.62|10
1734017500000|2024-12-12 15:31:40|25919.68|25839.68|25923.69|25843.69|25923.71|25843.71|25919.68|25839.68|10
1734017510000|2024-12-12 15:31:50|25924.27|25844.27|25927.75|25847.75|25927.77|25847.77|25924.27|25844.27|10
1734017520000|2024-12-12 15:32:00|25927.49|25847.49|25920.89|25840.89|25927.49|25847.49|25920.89|25840.89|10
1734017530000|2024-12-12 15:32:10|25920.44|25840.44|25916.79|25836.79|25920.44|25840.44|25914.86|25834.86|10
1734017540000|2024-12-12 15:32:20|25915.94|25835.94|25917.81|25837.81|25918.09|25838.09|25915.82|25835.82|10
1734017550000|2024-12-12 15:32:30|25918.12|25838.12|25915.98|25835.98|25918.44|25838.44|25915.98|25835.98|10
1734017560000|2024-12-12 15:32:40|25915.79|25835.79|25914.83|25834.83|25915.79|25835.79|25913.63|25833.63|10
1734017570000|2024-12-12 15:32:50|25915.31|25835.31|25911.04|25831.04|25915.31|25835.31|25911.04|25831.04|10
1734017580000|2024-12-12 15:33:00|25910.91|25830.91|25899.2|25819.2|25911.12|25831.12|25899.2|25819.2|10
1734017590000|2024-12-12 15:33:10|25898.33|25818.33|25893.71|25813.71|25898.33|25818.33|25893.71|25813.71|10
1734017600000|2024-12-12 15:33:20|25893.53|25813.53|25884.18|25804.18|25893.53|25813.53|25884.18|25804.18|10
1734017610000|2024-12-12 15:33:30|25884.02|25804.02|25872.7|25792.7|25884.18|25804.18|25872.7|25792.7|10
1734017620000|2024-12-12 15:33:40|25865.52|25785.52|25851.69|25771.69|25865.52|25785.52|25851.69|25771.69|10
1734017630000|2024-12-12 15:33:50|25852.14|25772.14|25855.08|25775.08|25856.73|25776.73|25852.14|25772.14|10
1734017640000|2024-12-12 15:34:00|25854.7|25774.7|25852.1|25772.1|25854.7|25774.7|25851.47|25771.47|10
1734017650000|2024-12-12 15:34:10|25851.13|25771.13|25854.81|25774.81|25854.81|25774.81|25850.3|25770.3|10
1734017660000|2024-12-12 15:34:20|25857.28|25777.28|25860.67|25780.67|25860.67|25780.67|25856.47|25776.47|10
1734017670000|2024-12-12 15:34:30|25863.47|25783.47|25875.53|25795.53|25875.53|25795.53|25863.47|25783.47|10
1734017680000|2024-12-12 15:34:40|25875.64|25795.64|25877.76|25797.76|25878.69|25798.69|25875.64|25795.64|10
1734017690000|2024-12-12 15:34:50|25878.9|25798.9|25878.99|25798.99|25879.33|25799.33|25878.24|25798.24|10
1734017700000|2024-12-12 15:35:00|25879.27|25799.27|25885.4|25805.4|25885.4|25805.4|25879.01|25799.01|10
1734017710000|2024-12-12 15:35:10|25885.37|25805.37|25887.07|25807.07|25887.65|25807.65|25885.37|25805.37|10
1734017720000|2024-12-12 15:35:20|25886.6|25806.6|25886.68|25806.68|25886.73|25806.73|25884.64|25804.64|10
1734017730000|2024-12-12 15:35:30|25886.62|25806.62|25887.36|25807.36|25887.49|25807.49|25885.85|25805.85|10
1734017740000|2024-12-12 15:35:40|25887.05|25807.05|25884.88|25804.88|25888.73|25808.73|25884.88|25804.88|10
1734017750000|2024-12-12 15:35:50|25883.58|25803.58|25880.7|25800.7|25883.58|25803.58|25880.55|25800.55|10
1734017760000|2024-12-12 15:36:00|25878.38|25798.38|25877.78|25797.78|25878.38|25798.38|25874.98|25794.98|10
1734017770000|2024-12-12 15:36:10|25878.44|25798.44|25888.36|25808.36|25888.43|25808.43|25878.44|25798.44|10
1734017780000|2024-12-12 15:36:20|25888|25808|25886.98|25806.98|25888|25808|25884.42|25804.42|10
1734017790000|2024-12-12 15:36:30|25888.18|25808.18|25886.13|25806.13|25888.42|25808.42|25886.13|25806.13|10
1734017800000|2024-12-12 15:36:40|25886.36|25806.36|25886.29|25806.29|25887.02|25807.02|25885.37|25805.37|10
1734017810000|2024-12-12 15:36:50|25887.11|25807.11|25891.98|25811.98|25891.98|25811.98|25887.11|25807.11|10
1734017820000|2024-12-12 15:37:00|25892.79|25812.79|25902.38|25822.38|25902.38|25822.38|25892.79|25812.79|10
1734017830000|2024-12-12 15:37:10|25903.24|25823.24|25908.01|25828.01|25908.01|25828.01|25903.24|25823.24|10
1734017840000|2024-12-12 15:37:20|25910.09|25830.09|25917.03|25837.03|25918.06|25838.06|25910.09|25830.09|10
1734017850000|2024-12-12 15:37:30|25917.05|25837.05|25916.55|25836.55|25918.14|25838.14|25916.55|25836.55|10
1734017860000|2024-12-12 15:37:40|25917.51|25837.51|25915.46|25835.46|25917.84|25837.84|25915.28|25835.28|10
1734017870000|2024-12-12 15:37:50|25915.54|25835.54|25917.07|25837.07|25917.07|25837.07|25913.73|25833.73|10
1734017880000|2024-12-12 15:38:00|25917.55|25837.55|25920.11|25840.11|25920.11|25840.11|25917.55|25837.55|10
1734017890000|2024-12-12 15:38:10|25920.02|25840.02|25924.09|25844.09|25924.09|25844.09|25920.02|25840.02|10
1734017900000|2024-12-12 15:38:20|25923.75|25843.75|25925.26|25845.26|25925.26|25845.26|25922.42|25842.42|10
1734017910000|2024-12-12 15:38:30|25925.33|25845.33|25923.76|25843.76|25925.41|25845.41|25923.65|25843.65|10
1734017920000|2024-12-12 15:38:40|25923.28|25843.28|25921.77|25841.77|25924.77|25844.77|25921.77|25841.77|10
1734017930000|2024-12-12 15:38:50|25922.25|25842.25|25922.65|25842.65|25923.17|25843.17|25921.65|25841.65|10
1734017940000|2024-12-12 15:39:00|25922.42|25842.42|25920.66|25840.66|25922.42|25842.42|25920.66|25840.66|10
1734017950000|2024-12-12 15:39:10|25918.32|25838.32|25908.75|25828.75|25918.32|25838.32|25908.72|25828.72|9
1734017960000|2024-12-12 15:39:20|25908.79|25828.79|25911.15|25831.15|25911.15|25831.15|25908.79|25828.79|10
1734017970000|2024-12-12 15:39:30|25910.54|25830.54|25909.03|25829.03|25910.98|25830.98|25909.03|25829.03|10
1734017980000|2024-12-12 15:39:40|25908.9|25828.9|25907.3|25827.3|25908.9|25828.9|25906.04|25826.04|10
1734017990000|2024-12-12 15:39:50|25907.05|25827.05|25910.47|25830.47|25910.47|25830.47|25905.65|25825.65|10
1734018000000|2024-12-12 15:40:00|25911.66|25831.66|25916.48|25836.48|25916.48|25836.48|25911.65|25831.65|10
1734018010000|2024-12-12 15:40:10|25916.39|25836.39|25922.64|25842.64|25922.64|25842.64|25916.39|25836.39|10
1734018020000|2024-12-12 15:40:20|25923.2|25843.2|25925.54|25845.54|25925.54|25845.54|25922.11|25842.11|9
1734018030000|2024-12-12 15:40:30|25925.7|25845.7|25935.73|25855.73|25935.78|25855.78|25925.7|25845.7|10
1734018040000|2024-12-12 15:40:40|25936.56|25856.56|25941.02|25861.02|25941.05|25861.05|25936.56|25856.56|10
1734018050000|2024-12-12 15:40:50|25941.56|25861.56|25935.41|25855.41|25941.56|25861.56|25935.41|25855.41|10
1734018060000|2024-12-12 15:41:00|25934.08|25854.08|25927.35|25847.35|25934.08|25854.08|25927.35|25847.35|10
1734018070000|2024-12-12 15:41:10|25927.13|25847.13|25928.92|25848.92|25929.28|25849.28|25927.13|25847.13|10
1734018080000|2024-12-12 15:41:20|25927.88|25847.88|25926.86|25846.86|25927.88|25847.88|25926.47|25846.47|10
1734018090000|2024-12-12 15:41:30|25928.18|25848.18|25932.59|25852.59|25932.8|25852.8|25928.18|25848.18|10
1734018100000|2024-12-12 15:41:40|25933.8|25853.8|25937.59|25857.59|25938.06|25858.06|25933.8|25853.8|10
1734018110000|2024-12-12 15:41:50|25937.73|25857.73|25937.26|25857.26|25938.16|25858.16|25937.26|25857.26|9
1734018120000|2024-12-12 15:42:00|25937.15|25857.15|25933.73|25853.73|25937.87|25857.87|25933.73|25853.73|10
1734018130000|2024-12-12 15:42:10|25933.2|25853.2|25939.9|25859.9|25939.9|25859.9|25931.71|25851.71|10
1734018140000|2024-12-12 15:42:20|25940.36|25860.36|25930.66|25850.66|25940.39|25860.39|25930.66|25850.66|10
1734018150000|2024-12-12 15:42:30|25930.27|25850.27|25931.96|25851.96|25931.96|25851.96|25927.81|25847.81|10
1734018160000|2024-12-12 15:42:40|25933.98|25853.98|25940.81|25860.81|25940.81|25860.81|25933.98|25853.98|10
1734018170000|2024-12-12 15:42:50|25940.88|25860.88|25942.36|25862.36|25943.09|25863.09|25940.88|25860.88|10
1734018180000|2024-12-12 15:43:00|25942.18|25862.18|25939.56|25859.56|25942.18|25862.18|25939.56|25859.56|10
1734018190000|2024-12-12 15:43:10|25939.62|25859.62|25941.54|25861.54|25941.54|25861.54|25937.13|25857.13|10
1734018200000|2024-12-12 15:43:20|25941.59|25861.59|25944.46|25864.46|25944.46|25864.46|25941.59|25861.59|10
1734018210000|2024-12-12 15:43:30|25944.91|25864.91|25943.07|25863.07|25944.92|25864.92|25943.07|25863.07|10
1734018220000|2024-12-12 15:43:40|25942.73|25862.73|25941.64|25861.64|25943.2|25863.2|25941.64|25861.64|10
1734018230000|2024-12-12 15:43:50|25941.06|25861.06|25942.57|25862.57|25942.57|25862.57|25941.06|25861.06|10
1734018240000|2024-12-12 15:44:00|25942.95|25862.95|25943.95|25863.95|25943.95|25863.95|25942.48|25862.48|10
1734018250000|2024-12-12 15:44:10|25943.88|25863.88|25943.9|25863.9|25946.97|25866.97|25943.88|25863.88|10
1734018260000|2024-12-12 15:44:20|25943.98|25863.98|25941.2|25861.2|25944.18|25864.18|25941.2|25861.2|10
1734018270000|2024-12-12 15:44:30|25941.77|25861.77|25945.75|25865.75|25945.75|25865.75|25941.77|25861.77|10
1734018280000|2024-12-12 15:44:40|25946.28|25866.28|25953.71|25873.71|25953.9|25873.9|25946.28|25866.28|10
1734018290000|2024-12-12 15:44:50|25953.79|25873.79|25952.95|25872.95|25953.79|25873.79|25952.82|25872.82|10
1734018300000|2024-12-12 15:45:00|25952.96|25872.96|25945.82|25865.82|25952.96|25872.96|25945.82|25865.82|10
1734018310000|2024-12-12 15:45:10|25945.57|25865.57|25942.45|25862.45|25945.57|25865.57|25942.45|25862.45|10
1734018320000|2024-12-12 15:45:20|25941.4|25861.4|25935.79|25855.79|25941.53|25861.53|25935.79|25855.79|10
1734018330000|2024-12-12 15:45:30|25930.66|25850.66|25921.43|25841.43|25930.66|25850.66|25921.43|25841.43|10
1734018340000|2024-12-12 15:45:40|25921.22|25841.22|25922.82|25842.82|25922.82|25842.82|25921.22|25841.22|10
1734018350000|2024-12-12 15:45:50|25923.2|25843.2|25925.28|25845.28|25925.28|25845.28|25922.47|25842.47|10
1734018360000|2024-12-12 15:46:00|25925.71|25845.71|25934.53|25854.53|25934.53|25854.53|25925.71|25845.71|10
1734018370000|2024-12-12 15:46:10|25936.45|25856.45|25942.93|25862.93|25943.11|25863.11|25936.45|25856.45|10
1734018380000|2024-12-12 15:46:20|25942.99|25862.99|25951.06|25871.06|25951.06|25871.06|25942.99|25862.99|10
1734018390000|2024-12-12 15:46:30|25951.11|25871.11|25953.14|25873.14|25953.6|25873.6|25951.11|25871.11|10
1734018400000|2024-12-12 15:46:40|25952.71|25872.71|25959.81|25879.81|25959.81|25879.81|25952.36|25872.36|10
1734018410000|2024-12-12 15:46:50|25959.89|25879.89|25963.09|25883.09|25963.09|25883.09|25959.89|25879.89|10
1734018420000|2024-12-12 15:47:00|25963.55|25883.55|25960.87|25880.87|25964.02|25884.02|25957.89|25877.89|10
1734018430000|2024-12-12 15:47:10|25960.9|25880.9|25961.12|25881.12|25961.47|25881.47|25960.51|25880.51|10
1734018440000|2024-12-12 15:47:20|25960.84|25880.84|25963.08|25883.08|25963.08|25883.08|25959.63|25879.63|9
1734018450000|2024-12-12 15:47:30|25964.24|25884.24|25967.47|25887.47|25967.47|25887.47|25964.02|25884.02|10
1734018460000|2024-12-12 15:47:40|25970.89|25890.89|25982.63|25902.63|25982.63|25902.63|25970.89|25890.89|10
1734018470000|2024-12-12 15:47:50|25986.38|25906.38|25974.95|25894.95|25986.57|25906.57|25974.43|25894.43|10
1734018480000|2024-12-12 15:48:00|25974.55|25894.55|25970.4|25890.4|25975.48|25895.48|25970.4|25890.4|10
1734018490000|2024-12-12 15:48:10|25968.15|25888.15|25953.39|25873.39|25968.15|25888.15|25953.26|25873.26|9
1734018500000|2024-12-12 15:48:20|25952.85|25872.85|25956.98|25876.98|25958.6|25878.6|25952.85|25872.85|10
1734018510000|2024-12-12 15:48:30|25956.85|25876.85|25956.3|25876.3|25957.03|25877.03|25955.67|25875.67|10
1734018520000|2024-12-12 15:48:40|25955.19|25875.19|25956.37|25876.37|25956.47|25876.47|25954.74|25874.74|10
1734018530000|2024-12-12 15:48:50|25956.06|25876.06|25958.07|25878.07|25959.51|25879.51|25956.06|25876.06|10
1734018540000|2024-12-12 15:49:00|25957.04|25877.04|25959.52|25879.52|25959.52|25879.52|25955.64|25875.64|10
1734018550000|2024-12-12 15:49:10|25959.08|25879.08|25962.17|25882.17|25962.17|25882.17|25959.08|25879.08|10
1734018560000|2024-12-12 15:49:20|25962.32|25882.32|25961.04|25881.04|25962.54|25882.54|25961.04|25881.04|9
1734018570000|2024-12-12 15:49:30|25960.1|25880.1|25961.24|25881.24|25961.24|25881.24|25959.49|25879.49|9
1734018580000|2024-12-12 15:49:40|25961.33|25881.33|25962.32|25882.32|25963.06|25883.06|25961.08|25881.08|10
1734018590000|2024-12-12 15:49:50|25962.71|25882.71|25960.69|25880.69|25962.71|25882.71|25960.69|25880.69|9
1734018600000|2024-12-12 15:50:00|25960.85|25880.85|25954.42|25874.42|25960.93|25880.93|25954.42|25874.42|10
1734018610000|2024-12-12 15:50:10|25952.9|25872.9|25948.14|25868.14|25952.9|25872.9|25947.81|25867.81|10
1734018620000|2024-12-12 15:50:20|25948.56|25868.56|25943.81|25863.81|25948.56|25868.56|25943.55|25863.55|10
1734018630000|2024-12-12 15:50:30|25943.82|25863.82|25938.87|25858.87|25943.82|25863.82|25938.87|25858.87|10
1734018640000|2024-12-12 15:50:40|25937.77|25857.77|25919.36|25839.36|25937.77|25857.77|25919.36|25839.36|10
1734018650000|2024-12-12 15:50:50|25917.13|25837.13|25917.82|25837.82|25917.82|25837.82|25913.87|25833.87|10
1734018660000|2024-12-12 15:51:00|25918.09|25838.09|25923.23|25843.23|25924.02|25844.02|25918.09|25838.09|10
1734018670000|2024-12-12 15:51:10|25923.02|25843.02|25922.25|25842.25|25923.89|25843.89|25922.25|25842.25|10
1734018680000|2024-12-12 15:51:20|25922.08|25842.08|25919.37|25839.37|25922.08|25842.08|25918.51|25838.51|10
1734018690000|2024-12-12 15:51:30|25920|25840|25920.75|25840.75|25922.37|25842.37|25919.84|25839.84|10
1734018700000|2024-12-12 15:51:40|25920.91|25840.91|25918.69|25838.69|25920.91|25840.91|25917.33|25837.33|10
1734018710000|2024-12-12 15:51:50|25918.18|25838.18|25909.72|25829.72|25919.38|25839.38|25909.29|25829.29|10
1734018720000|2024-12-12 15:52:00|25909.83|25829.83|25906.46|25826.46|25909.83|25829.83|25904.21|25824.21|10
1734018730000|2024-12-12 15:52:10|25906.45|25826.45|25903.01|25823.01|25906.89|25826.89|25903.01|25823.01|10
1734018740000|2024-12-12 15:52:20|25902.97|25822.97|25902.63|25822.63|25903.46|25823.46|25901.27|25821.27|10
1734018750000|2024-12-12 15:52:30|25903|25823|25897.21|25817.21|25903.17|25823.17|25897.21|25817.21|10
1734018760000|2024-12-12 15:52:40|25897.09|25817.09|25889.62|25809.62|25897.09|25817.09|25889.62|25809.62|10
1734018770000|2024-12-12 15:52:50|25889.52|25809.52|25882.89|25802.89|25890.64|25810.64|25882.25|25802.25|10
1734018780000|2024-12-12 15:53:00|25883.61|25803.61|25886.18|25806.18|25886.18|25806.18|25883.24|25803.24|10
1734018790000|2024-12-12 15:53:10|25886.41|25806.41|25890.1|25810.1|25890.49|25810.49|25884.4|25804.4|10
1734018800000|2024-12-12 15:53:20|25889.75|25809.75|25892.03|25812.03|25892.35|25812.35|25889.54|25809.54|10
1734018810000|2024-12-12 15:53:30|25891.71|25811.71|25886.33|25806.33|25891.71|25811.71|25886.17|25806.17|10
1734018820000|2024-12-12 15:53:40|25887.81|25807.81|25887.44|25807.44|25890.12|25810.12|25887.42|25807.42|10
1734018830000|2024-12-12 15:53:50|25888.08|25808.08|25884.61|25804.61|25888.08|25808.08|25884.41|25804.41|10
1734018840000|2024-12-12 15:54:00|25884.15|25804.15|25882.83|25802.83|25885.14|25805.14|25882.83|25802.83|10
1734018850000|2024-12-12 15:54:10|25881.94|25801.94|25881.25|25801.25|25881.94|25801.94|25878.2|25798.2|10
1734018860000|2024-12-12 15:54:20|25881.59|25801.59|25888.47|25808.47|25888.47|25808.47|25881.59|25801.59|10
1734018870000|2024-12-12 15:54:30|25888.78|25808.78|25891.08|25811.08|25891.08|25811.08|25888.78|25808.78|10
1734018880000|2024-12-12 15:54:40|25890.73|25810.73|25894.72|25814.72|25896.23|25816.23|25890.73|25810.73|10
1734018890000|2024-12-12 15:54:50|25894.95|25814.95|25897.04|25817.04|25900.02|25820.02|25894.95|25814.95|10
1734018900000|2024-12-12 15:55:00|25896.46|25816.46|25904.51|25824.51|25904.51|25824.51|25896.46|25816.46|10
1734018910000|2024-12-12 15:55:10|25905.71|25825.71|25904.95|25824.95|25905.71|25825.71|25902.75|25822.75|10
1734018920000|2024-12-12 15:55:20|25904.78|25824.78|25903.39|25823.39|25908.19|25828.19|25903.39|25823.39|10
1734018930000|2024-12-12 15:55:30|25903.78|25823.78|25901.31|25821.31|25903.78|25823.78|25901.31|25821.31|10
1734018940000|2024-12-12 15:55:40|25901.33|25821.33|25902.6|25822.6|25903.83|25823.83|25901.24|25821.24|10
1734018950000|2024-12-12 15:55:50|25902.06|25822.06|25903.37|25823.37|25903.37|25823.37|25901.31|25821.31|10
1734018960000|2024-12-12 15:56:00|25903.61|25823.61|25903.92|25823.92|25904.13|25824.13|25903.44|25823.44|10
1734018970000|2024-12-12 15:56:10|25904.28|25824.28|25907.62|25827.62|25907.65|25827.65|25904.28|25824.28|10
1734018980000|2024-12-12 15:56:20|25907.71|25827.71|25910.79|25830.79|25910.88|25830.88|25907.71|25827.71|9
1734018990000|2024-12-12 15:56:30|25911.16|25831.16|25910.36|25830.36|25911.99|25831.99|25910.36|25830.36|10
1734019000000|2024-12-12 15:56:40|25910.42|25830.42|25923.22|25843.22|25923.22|25843.22|25909.56|25829.56|10
1734019010000|2024-12-12 15:56:50|25923.83|25843.83|25931.89|25851.89|25931.89|25851.89|25923.83|25843.83|10
1734019020000|2024-12-12 15:57:00|25931.44|25851.44|25933.63|25853.63|25933.63|25853.63|25931.19|25851.19|10
1734019030000|2024-12-12 15:57:10|25939.62|25859.62|25942.3|25862.3|25942.45|25862.45|25939.62|25859.62|10
1734019040000|2024-12-12 15:57:20|25942.42|25862.42|25940|25860|25943.07|25863.07|25940|25860|10
1734019050000|2024-12-12 15:57:30|25940.18|25860.18|25936.45|25856.45|25940.22|25860.22|25936.21|25856.21|10
1734019060000|2024-12-12 15:57:40|25936.67|25856.67|25937.41|25857.41|25937.51|25857.51|25936.32|25856.32|10
1734019070000|2024-12-12 15:57:50|25937.17|25857.17|25935.86|25855.86|25937.76|25857.76|25935.86|25855.86|10
1734019080000|2024-12-12 15:58:00|25936.13|25856.13|25931.54|25851.54|25936.31|25856.31|25931.54|25851.54|10
1734019090000|2024-12-12 15:58:10|25931.7|25851.7|25929.65|25849.65|25931.98|25851.98|25929.62|25849.62|10
1734019100000|2024-12-12 15:58:20|25928.27|25848.27|25927.46|25847.46|25928.8|25848.8|25927.1|25847.1|10
1734019110000|2024-12-12 15:58:30|25927.38|25847.38|25914.65|25834.65|25927.38|25847.38|25914.65|25834.65|10
1734019120000|2024-12-12 15:58:40|25908.41|25828.41|25909.09|25829.09|25909.43|25829.43|25908.36|25828.36|10
1734019130000|2024-12-12 15:58:50|25909.41|25829.41|25909.51|25829.51|25909.56|25829.56|25908.56|25828.56|10
1734019140000|2024-12-12 15:59:00|25909.37|25829.37|25912.29|25832.29|25912.88|25832.88|25908.29|25828.29|10
1734019150000|2024-12-12 15:59:10|25912.17|25832.17|25913.91|25833.91|25914.35|25834.35|25912.17|25832.17|10
1734019160000|2024-12-12 15:59:20|25914.14|25834.14|25913.76|25833.76|25916.86|25836.86|25913.65|25833.65|9
1734019170000|2024-12-12 15:59:30|25913.79|25833.79|25912.6|25832.6|25913.79|25833.79|25912.38|25832.38|10
1734019180000|2024-12-12 15:59:40|25912.06|25832.06|25922.59|25842.59|25922.59|25842.59|25911.81|25831.81|10
1734019190000|2024-12-12 15:59:50|25922.48|25842.48|25918.99|25838.99|25925.07|25845.07|25918.35|25838.35|10
1734019200000|2024-12-12 16:00:00|25919.01|25839.01|25921.83|25841.83|25921.83|25841.83|25918.99|25838.99|9
1734019210000|2024-12-12 16:00:10|25922.09|25842.09|25931.54|25851.54|25931.54|25851.54|25922.09|25842.09|10
1734019220000|2024-12-12 16:00:20|25932.8|25852.8|25939.27|25859.27|25939.27|25859.27|25932.8|25852.8|10
1734019230000|2024-12-12 16:00:30|25939.97|25859.97|25973.3|25893.3|25973.3|25893.3|25939.97|25859.97|10
1734019240000|2024-12-12 16:00:40|25973.15|25893.15|25978.66|25898.66|25979.06|25899.06|25972.02|25892.02|10
1734019250000|2024-12-12 16:00:50|25978.18|25898.18|25974.44|25894.44|25978.85|25898.85|25974.17|25894.17|10
1734019260000|2024-12-12 16:01:00|25973.03|25893.03|25974.21|25894.21|25974.21|25894.21|25972.7|25892.7|9
1734019270000|2024-12-12 16:01:10|25975.73|25895.73|25987.71|25907.71|25987.71|25907.71|25975.48|25895.48|10
1734019280000|2024-12-12 16:01:20|25992.25|25912.25|25988.82|25908.82|25999.01|25919.01|25988.82|25908.82|10
1734019290000|2024-12-12 16:01:30|25984.99|25904.99|25985.59|25905.59|25985.59|25905.59|25977.79|25897.79|10
1734019300000|2024-12-12 16:01:40|25985.9|25905.9|25994.92|25914.92|25994.92|25914.92|25985.9|25905.9|10
1734019310000|2024-12-12 16:01:50|25996.66|25916.66|26007.27|25927.27|26008.85|25928.85|25996.66|25916.66|10
1734019320000|2024-12-12 16:02:00|26006.69|25926.69|26007.61|25927.61|26007.61|25927.61|26004.99|25924.99|10
1734019330000|2024-12-12 16:02:10|26007.98|25927.98|26017.57|25937.57|26017.57|25937.57|26007.98|25927.98|10
1734019340000|2024-12-12 16:02:20|26018.94|25938.94|26034.86|25954.86|26034.86|25954.86|26018.94|25938.94|10
1734019350000|2024-12-12 16:02:30|26035.08|25955.08|26049.17|25969.17|26049.17|25969.17|26035.08|25955.08|10
1734019360000|2024-12-12 16:02:40|26047.33|25967.33|26050.68|25970.68|26051.66|25971.66|26047.33|25967.33|10
1734019370000|2024-12-12 16:02:50|26050.78|25970.78|26059.14|25979.14|26059.14|25979.14|26050.78|25970.78|10
1734019380000|2024-12-12 16:03:00|26058.76|25978.76|26062.19|25982.19|26062.19|25982.19|26058.41|25978.41|10
1734019390000|2024-12-12 16:03:10|26062.39|25982.39|26058.25|25978.25|26064.64|25984.64|26058.25|25978.25|10
1734019400000|2024-12-12 16:03:20|26054.72|25974.72|26044.07|25964.07|26054.72|25974.72|26044.07|25964.07|10
1734019410000|2024-12-12 16:03:30|26043.83|25963.83|26037.57|25957.57|26043.83|25963.83|26037.57|25957.57|10
1734019420000|2024-12-12 16:03:40|26037.26|25957.26|26031.19|25951.19|26037.26|25957.26|26031.19|25951.19|10
1734019430000|2024-12-12 16:03:50|26030.53|25950.53|26020.88|25940.88|26030.53|25950.53|26020.49|25940.49|10
1734019440000|2024-12-12 16:04:00|26021.02|25941.02|26023.16|25943.16|26023.16|25943.16|26019.49|25939.49|10
1734019450000|2024-12-12 16:04:10|26024.04|25944.04|26031.6|25951.6|26032.04|25952.04|26024.04|25944.04|10
1734019460000|2024-12-12 16:04:20|26032.81|25952.81|26033.23|25953.23|26034.07|25954.07|26032.81|25952.81|10
1734019470000|2024-12-12 16:04:30|26032.2|25952.2|26032.31|25952.31|26033.24|25953.24|26030.55|25950.55|10
1734019480000|2024-12-12 16:04:40|26032.08|25952.08|26038.88|25958.88|26038.88|25958.88|26031.45|25951.45|10
1734019490000|2024-12-12 16:04:50|26039.2|25959.2|26047.62|25967.62|26047.62|25967.62|26039.2|25959.2|10
1734019500000|2024-12-12 16:05:00|26047.85|25967.85|26050.95|25970.95|26050.95|25970.95|26046.85|25966.85|10
1734019510000|2024-12-12 16:05:10|26051.25|25971.25|26054.69|25974.69|26055.03|25975.03|26050.93|25970.93|10
1734019520000|2024-12-12 16:05:20|26052.68|25972.68|26042.96|25962.96|26053.98|25973.98|26042.96|25962.96|10
1734019530000|2024-12-12 16:05:30|26045.6|25965.6|26034.22|25954.22|26045.6|25965.6|26034.17|25954.17|10
1734019540000|2024-12-12 16:05:40|26034.78|25954.78|26047.04|25967.04|26047.04|25967.04|26034.78|25954.78|10
1734019550000|2024-12-12 16:05:50|26049.23|25969.23|26065.24|25985.24|26065.24|25985.24|26049.23|25969.23|10
1734019560000|2024-12-12 16:06:00|26068.86|25988.86|26083.42|26003.42|26083.42|26003.42|26068.86|25988.86|10
1734019570000|2024-12-12 16:06:10|26083.21|26003.21|26085.5|26005.5|26087.59|26007.59|26083.21|26003.21|10
1734019580000|2024-12-12 16:06:20|26085.37|26005.37|26077.03|25997.03|26085.46|26005.46|26076.52|25996.52|10
1734019590000|2024-12-12 16:06:30|26077.11|25997.11|26085.4|26005.4|26085.4|26005.4|26077.11|25997.11|10
1734019600000|2024-12-12 16:06:40|26086.59|26006.59|26092.22|26012.22|26093|26013|26086.59|26006.59|10
1734019610000|2024-12-12 16:06:50|26092.16|26012.16|26090.38|26010.38|26094.54|26014.54|26090.38|26010.38|10
1734019620000|2024-12-12 16:07:00|26089.19|26009.19|26082.01|26002.01|26089.33|26009.33|26082.01|26002.01|10
1734019630000|2024-12-12 16:07:10|26079.6|25999.6|26074.71|25994.71|26079.6|25999.6|26074.14|25994.14|10
1734019640000|2024-12-12 16:07:20|26073.81|25993.81|26083.86|26003.86|26083.86|26003.86|26072.79|25992.79|10
1734019650000|2024-12-12 16:07:30|26085.2|26005.2|26084.33|26004.33|26087.69|26007.69|26084.33|26004.33|10
1734019660000|2024-12-12 16:07:40|26083.92|26003.92|26084.81|26004.81|26085.88|26005.88|26083.18|26003.18|10
1734019670000|2024-12-12 16:07:50|26082.19|26002.19|26077.57|25997.57|26083.29|26003.29|26077.57|25997.57|10
1734019680000|2024-12-12 16:08:00|26076.51|25996.51|26070.78|25990.78|26077.09|25997.09|26070.78|25990.78|10
1734019690000|2024-12-12 16:08:10|26069.52|25989.52|26065.08|25985.08|26069.52|25989.52|26064.98|25984.98|10
1734019700000|2024-12-12 16:08:20|26062.93|25982.93|26066.1|25986.1|26066.35|25986.35|26062.85|25982.85|10
1734019710000|2024-12-12 16:08:30|26065.75|25985.75|26067.82|25987.82|26069.18|25989.18|26065.75|25985.75|10
1734019720000|2024-12-12 16:08:40|26067.9|25987.9|26064.45|25984.45|26067.9|25987.9|26064.45|25984.45|10
1734019730000|2024-12-12 16:08:50|26063.24|25983.24|26050.76|25970.76|26063.6|25983.6|26050.76|25970.76|10
1734019740000|2024-12-12 16:09:00|26050.89|25970.89|26047.73|25967.73|26050.89|25970.89|26046.48|25966.48|10
1734019750000|2024-12-12 16:09:10|26048.19|25968.19|26057.56|25977.56|26057.56|25977.56|26048.19|25968.19|10
1734019760000|2024-12-12 16:09:20|26059.22|25979.22|26069.67|25989.67|26070.18|25990.18|26059.22|25979.22|10
1734019770000|2024-12-12 16:09:30|26069.61|25989.61|26078.22|25998.22|26078.22|25998.22|26069.61|25989.61|10
1734019780000|2024-12-12 16:09:40|26078.64|25998.64|26079.24|25999.24|26081.15|26001.15|26078.64|25998.64|10
1734019790000|2024-12-12 16:09:50|26079.81|25999.81|26076.73|25996.73|26079.81|25999.81|26074.58|25994.58|10
1734019800000|2024-12-12 16:10:00|26077.73|25997.73|26079.36|25999.36|26079.52|25999.52|26075.48|25995.48|10
1734019810000|2024-12-12 16:10:10|26079.27|25999.27|26079.1|25999.1|26079.27|25999.27|26076.16|25996.16|10
1734019820000|2024-12-12 16:10:20|26079.58|25999.58|26084.12|26004.12|26084.43|26004.43|26079.58|25999.58|10
1734019830000|2024-12-12 16:10:30|26084.23|26004.23|26084.67|26004.67|26087.45|26007.45|26083.64|26003.64|10
1734019840000|2024-12-12 16:10:40|26085.12|26005.12|26079.61|25999.61|26086.24|26006.24|26079.61|25999.61|10
1734019850000|2024-12-12 16:10:50|26078.39|25998.39|26072.96|25992.96|26078.54|25998.54|26072.96|25992.96|10
1734019860000|2024-12-12 16:11:00|26071.78|25991.78|26068.18|25988.18|26071.78|25991.78|26068.18|25988.18|10
1734019870000|2024-12-12 16:11:10|26067.91|25987.91|26066.83|25986.83|26071.38|25991.38|26065.43|25985.43|10
1734019880000|2024-12-12 16:11:20|26068.22|25988.22|26066.9|25986.9|26068.22|25988.22|26066.21|25986.21|10
1734019890000|2024-12-12 16:11:30|26066.79|25986.79|26063.15|25983.15|26067.09|25987.09|26062.16|25982.16|10
1734019900000|2024-12-12 16:11:40|26062.84|25982.84|26056.93|25976.93|26063.53|25983.53|26056.93|25976.93|10
1734019910000|2024-12-12 16:11:50|26057.11|25977.11|26055.57|25975.57|26057.12|25977.12|26054.83|25974.83|10
1734019920000|2024-12-12 16:12:00|26055.31|25975.31|26051.7|25971.7|26055.99|25975.99|26050.91|25970.91|10
1734019930000|2024-12-12 16:12:10|26052.66|25972.66|26058.1|25978.1|26058.1|25978.1|26052.66|25972.66|10
1734019940000|2024-12-12 16:12:20|26057.41|25977.41|26058.54|25978.54|26058.99|25978.99|26057.41|25977.41|9
1734019950000|2024-12-12 16:12:30|26057.47|25977.47|26056.61|25976.61|26057.47|25977.47|26052.11|25972.11|10
1734019960000|2024-12-12 16:12:40|26057.06|25977.06|26053.69|25973.69|26058.88|25978.88|26053.69|25973.69|10
1734019970000|2024-12-12 16:12:50|26053.16|25973.16|26049.73|25969.73|26053.16|25973.16|26049.05|25969.05|10
1734019980000|2024-12-12 16:13:00|26050.73|25970.73|26042.14|25962.14|26051.19|25971.19|26042.14|25962.14|10
1734019990000|2024-12-12 16:13:10|26042.36|25962.36|26044.18|25964.18|26044.98|25964.98|26042.04|25962.04|10
1734020000000|2024-12-12 16:13:20|26044.34|25964.34|26046.13|25966.13|26046.13|25966.13|26044.33|25964.33|9
1734020010000|2024-12-12 16:13:30|26046.37|25966.37|26045.56|25965.56|26048.99|25968.99|26045.56|25965.56|10
1734020020000|2024-12-12 16:13:40|26047.48|25967.48|26048.5|25968.5|26049.26|25969.26|26047.48|25967.48|10
1734020030000|2024-12-12 16:13:50|26048.64|25968.64|26050.77|25970.77|26050.77|25970.77|26047.68|25967.68|10
1734020040000|2024-12-12 16:14:00|26050.9|25970.9|26049.35|25969.35|26053.16|25973.16|26049.35|25969.35|10
1734020050000|2024-12-12 16:14:10|26049.18|25969.18|26049.16|25969.16|26049.66|25969.66|26048.24|25968.24|9
1734020060000|2024-12-12 16:14:20|26047.65|25967.65|26045.08|25965.08|26047.65|25967.65|26045.08|25965.08|10
1734020070000|2024-12-12 16:14:30|26043.9|25963.9|26043.31|25963.31|26043.9|25963.9|26040.51|25960.51|10
1734020080000|2024-12-12 16:14:40|26043.71|25963.71|26044.81|25964.81|26045.63|25965.63|26043.71|25963.71|10
1734020090000|2024-12-12 16:14:50|26044.62|25964.62|26047.97|25967.97|26047.97|25967.97|26044.62|25964.62|10
1734020100000|2024-12-12 16:15:00|26049.25|25969.25|26050.92|25970.92|26050.92|25970.92|26049.25|25969.25|10
1734020110000|2024-12-12 16:15:10|26050.14|25970.14|26047.9|25967.9|26050.14|25970.14|26046.76|25966.76|10
1734020120000|2024-12-12 16:15:20|26048.63|25968.63|26051.88|25971.88|26051.88|25971.88|26048.63|25968.63|10
1734020130000|2024-12-12 16:15:30|26052.1|25972.1|26056.25|25976.25|26057.19|25977.19|26052.1|25972.1|10
1734020140000|2024-12-12 16:15:40|26056.61|25976.61|26064.77|25984.77|26064.77|25984.77|26056.61|25976.61|10
1734020150000|2024-12-12 16:15:50|26066.52|25986.52|26075.87|25995.87|26075.87|25995.87|26066.52|25986.52|10
1734020160000|2024-12-12 16:16:00|26076.6|25996.6|26075.02|25995.02|26079.38|25999.38|26075.02|25995.02|10
1734020170000|2024-12-12 16:16:10|26074.52|25994.52|26072.22|25992.22|26075.89|25995.89|26072.22|25992.22|10
1734020180000|2024-12-12 16:16:20|26071.73|25991.73|26077.36|25997.36|26077.36|25997.36|26070.7|25990.7|10
1734020190000|2024-12-12 16:16:30|26077.12|25997.12|26074.65|25994.65|26081.86|26001.86|26074.65|25994.65|10
1734020200000|2024-12-12 16:16:40|26071.89|25991.89|26067.98|25987.98|26071.89|25991.89|26066.82|25986.82|10
1734020210000|2024-12-12 16:16:50|26067.56|25987.56|26071.88|25991.88|26071.88|25991.88|26067.56|25987.56|9
1734020220000|2024-12-12 16:17:00|26072.47|25992.47|26068.44|25988.44|26072.5|25992.5|26068.44|25988.44|10
1734020230000|2024-12-12 16:17:10|26068.51|25988.51|26062.74|25982.74|26068.51|25988.51|26062.74|25982.74|10
1734020240000|2024-12-12 16:17:20|26062.38|25982.38|26057.58|25977.58|26062.38|25982.38|26057.58|25977.58|10
1734020250000|2024-12-12 16:17:30|26055.43|25975.43|26053.25|25973.25|26055.43|25975.43|26052.59|25972.59|10
1734020260000|2024-12-12 16:17:40|26053.17|25973.17|26048.19|25968.19|26053.67|25973.67|26048.19|25968.19|10
1734020270000|2024-12-12 16:17:50|26047.12|25967.12|26055.6|25975.6|26055.6|25975.6|26046.65|25966.65|10
1734020280000|2024-12-12 16:18:00|26055.17|25975.17|26051.78|25971.78|26055.17|25975.17|26051.32|25971.32|10
1734020290000|2024-12-12 16:18:10|26052.46|25972.46|26043.9|25963.9|26052.46|25972.46|26043.9|25963.9|10
1734020300000|2024-12-12 16:18:20|26042.31|25962.31|26042.29|25962.29|26042.31|25962.31|26037.75|25957.75|10
1734020310000|2024-12-12 16:18:30|26042.4|25962.4|26046.41|25966.41|26046.41|25966.41|26042.4|25962.4|10
1734020320000|2024-12-12 16:18:40|26047.61|25967.61|26049.79|25969.79|26049.8|25969.8|26047.13|25967.13|10
1734020330000|2024-12-12 16:18:50|26050.37|25970.37|26062.55|25982.55|26062.55|25982.55|26050.37|25970.37|10
1734020340000|2024-12-12 16:19:00|26062.79|25982.79|26068.9|25988.9|26068.9|25988.9|26062.79|25982.79|10
1734020350000|2024-12-12 16:19:10|26068.54|25988.54|26067.81|25987.81|26068.54|25988.54|26066.52|25986.52|10
1734020360000|2024-12-12 16:19:20|26066.86|25986.86|26063.81|25983.81|26066.86|25986.86|26062.93|25982.93|10
1734020370000|2024-12-12 16:19:30|26064.93|25984.93|26075.88|25995.88|26075.88|25995.88|26064.66|25984.66|10
1734020380000|2024-12-12 16:19:40|26076.9|25996.9|26080.92|26000.92|26080.92|26000.92|26076.03|25996.03|10
1734020390000|2024-12-12 16:19:50|26081.11|26001.11|26078.68|25998.68|26081.11|26001.11|26077.85|25997.85|10
1734020400000|2024-12-12 16:20:00|26080.25|26000.25|26083.35|26003.35|26083.35|26003.35|26080.05|26000.05|10
1734020410000|2024-12-12 16:20:10|26082.62|26002.62|26079.95|25999.95|26085.11|26005.11|26079.65|25999.65|10
1734020420000|2024-12-12 16:20:20|26081.4|26001.4|26083.34|26003.34|26083.34|26003.34|26080.43|26000.43|10
1734020430000|2024-12-12 16:20:30|26083.65|26003.65|26079.89|25999.89|26084.66|26004.66|26079.89|25999.89|10
1734020440000|2024-12-12 16:20:40|26080.32|26000.32|26076.89|25996.89|26080.32|26000.32|26076.89|25996.89|10
1734020450000|2024-12-12 16:20:50|26077.22|25997.22|26076.24|25996.24|26077.27|25997.27|26075.53|25995.53|10
1734020460000|2024-12-12 16:21:00|26076.43|25996.43|26078.46|25998.46|26081.43|26001.43|26076.43|25996.43|10
1734020470000|2024-12-12 16:21:10|26079.94|25999.94|26076.13|25996.13|26080.19|26000.19|26076.07|25996.07|9
1734020480000|2024-12-12 16:21:20|26076.03|25996.03|26072.48|25992.48|26076.29|25996.29|26072.48|25992.48|9
1734020490000|2024-12-12 16:21:30|26072.8|25992.8|26074.33|25994.33|26074.33|25994.33|26071.11|25991.11|10
1734020500000|2024-12-12 16:21:40|26074.22|25994.22|26077.83|25997.83|26077.83|25997.83|26074.22|25994.22|10
1734020510000|2024-12-12 16:21:50|26077.61|25997.61|26085.89|26005.89|26085.89|26005.89|26077.61|25997.61|10
1734020520000|2024-12-12 16:22:00|26085.45|26005.45|26084.68|26004.68|26085.64|26005.64|26084.29|26004.29|10
1734020530000|2024-12-12 16:22:10|26085.71|26005.71|26081.4|26001.4|26085.86|26005.86|26081.4|26001.4|10
1734020540000|2024-12-12 16:22:20|26083.12|26003.12|26080.25|26000.25|26083.12|26003.12|26079.89|25999.89|10
1734020550000|2024-12-12 16:22:30|26079.55|25999.55|26077.64|25997.64|26079.82|25999.82|26077.64|25997.64|10
1734020560000|2024-12-12 16:22:40|26078.16|25998.16|26078.63|25998.63|26081.05|26001.05|26078.16|25998.16|10
1734020570000|2024-12-12 16:22:50|26078.61|25998.61|26074.31|25994.31|26078.61|25998.61|26073.92|25993.92|10
1734020580000|2024-12-12 16:23:00|26073.8|25993.8|26071.13|25991.13|26073.8|25993.8|26071.13|25991.13|10
1734020590000|2024-12-12 16:23:10|26069.57|25989.57|26064.65|25984.65|26069.57|25989.57|26064.65|25984.65|10
1734020600000|2024-12-12 16:23:20|26064.06|25984.06|26061.18|25981.18|26065.23|25985.23|26061.18|25981.18|10
1734020610000|2024-12-12 16:23:30|26061.91|25981.91|26059.63|25979.63|26061.91|25981.91|26058.75|25978.75|10
1734020620000|2024-12-12 16:23:40|26059.35|25979.35|26060.26|25980.26|26061.28|25981.28|26059.35|25979.35|10
1734020630000|2024-12-12 16:23:50|26058.8|25978.8|26052.51|25972.51|26058.8|25978.8|26052.51|25972.51|10
1734020640000|2024-12-12 16:24:00|26053.13|25973.13|26041.93|25961.93|26053.13|25973.13|26041.93|25961.93|10
1734020650000|2024-12-12 16:24:10|26041.31|25961.31|26047.07|25967.07|26047.07|25967.07|26041.31|25961.31|10
1734020660000|2024-12-12 16:24:20|26048.28|25968.28|26048.36|25968.36|26050.35|25970.35|26047.9|25967.9|10
1734020670000|2024-12-12 16:24:30|26049.2|25969.2|26051.63|25971.63|26051.63|25971.63|26048.88|25968.88|10
1734020680000|2024-12-12 16:24:40|26051.67|25971.67|26053.33|25973.33|26053.41|25973.41|26051.67|25971.67|10
1734020690000|2024-12-12 16:24:50|26053.71|25973.71|26054.84|25974.84|26055.19|25975.19|26053.71|25973.71|10
1734020700000|2024-12-12 16:25:00|26054.89|25974.89|26058.28|25978.28|26059.39|25979.39|26053.92|25973.92|10
1734020710000|2024-12-12 16:25:10|26058.94|25978.94|26065.05|25985.05|26065.05|25985.05|26058.94|25978.94|9
1734020720000|2024-12-12 16:25:20|26064.23|25984.23|26064.96|25984.96|26064.96|25984.96|26061.12|25981.12|10
1734020730000|2024-12-12 16:25:30|26064.23|25984.23|26069.28|25989.28|26069.28|25989.28|26064.23|25984.23|10
1734020740000|2024-12-12 16:25:40|26069.27|25989.27|26075.46|25995.46|26075.46|25995.46|26069.27|25989.27|10
1734020750000|2024-12-12 16:25:50|26074.45|25994.45|26072.3|25992.3|26076.9|25996.9|26072.3|25992.3|10
1734020760000|2024-12-12 16:26:00|26072.12|25992.12|26070.16|25990.16|26072.12|25992.12|26070.06|25990.06|10
1734020770000|2024-12-12 16:26:10|26069.36|25989.36|26068.74|25988.74|26069.36|25989.36|26067.41|25987.41|10
1734020780000|2024-12-12 16:26:20|26067.86|25987.86|26056.04|25976.04|26067.86|25987.86|26056.04|25976.04|10
1734020790000|2024-12-12 16:26:30|26055.53|25975.53|26045.86|25965.86|26055.53|25975.53|26045.86|25965.86|9
1734020800000|2024-12-12 16:26:40|26046.37|25966.37|26043.09|25963.09|26046.37|25966.37|26043.09|25963.09|9
1734020810000|2024-12-12 16:26:50|26042.97|25962.97|26045.62|25965.62|26045.62|25965.62|26042.94|25962.94|10
1734020820000|2024-12-12 16:27:00|26045.72|25965.72|26041.42|25961.42|26045.72|25965.72|26041.42|25961.42|10
1734020830000|2024-12-12 16:27:10|26040.58|25960.58|26039.54|25959.54|26040.58|25960.58|26039.41|25959.41|10
1734020840000|2024-12-12 16:27:20|26040.34|25960.34|26032.18|25952.18|26040.34|25960.34|26032.18|25952.18|10
1734020850000|2024-12-12 16:27:30|26027.29|25947.29|26025.01|25945.01|26027.29|25947.29|26025.01|25945.01|10
1734020860000|2024-12-12 16:27:40|26025.73|25945.73|26029.75|25949.75|26029.9|25949.9|26025.73|25945.73|10
1734020870000|2024-12-12 16:27:50|26028.81|25948.81|26030|25950|26030.11|25950.11|26027.78|25947.78|10
1734020880000|2024-12-12 16:28:00|26029.72|25949.72|26021.48|25941.48|26029.72|25949.72|26021.48|25941.48|10
1734020890000|2024-12-12 16:28:10|26020.43|25940.43|25998.92|25918.92|26020.43|25940.43|25998.03|25918.03|10
1734020900000|2024-12-12 16:28:20|25998.78|25918.78|25997.68|25917.68|25998.78|25918.78|25996.33|25916.33|10
1734020910000|2024-12-12 16:28:30|25997.63|25917.63|25996.93|25916.93|25998.65|25918.65|25996.93|25916.93|10
1734020920000|2024-12-12 16:28:40|25995.56|25915.56|25988.53|25908.53|25995.56|25915.56|25987.93|25907.93|10
1734020930000|2024-12-12 16:28:50|25989.46|25909.46|25993.37|25913.37|25993.76|25913.76|25989.46|25909.46|10
1734020940000|2024-12-12 16:29:00|25993.53|25913.53|25986.95|25906.95|25994.63|25914.63|25986.95|25906.95|10
1734020950000|2024-12-12 16:29:10|25986.66|25906.66|25979.75|25899.75|25986.82|25906.82|25979.75|25899.75|10
1734020960000|2024-12-12 16:29:20|25979.79|25899.79|25977.73|25897.73|25980.26|25900.26|25977.73|25897.73|10
1734020970000|2024-12-12 16:29:30|25977.6|25897.6|25976.27|25896.27|25977.8|25897.8|25974.75|25894.75|10
1734020980000|2024-12-12 16:29:40|25977.15|25897.15|25976.67|25896.67|25977.86|25897.86|25976.66|25896.66|10
1734020990000|2024-12-12 16:29:50|25977.15|25897.15|25968.94|25888.94|25977.43|25897.43|25968.94|25888.94|10
1734021000000|2024-12-12 16:30:00|25968.99|25888.99|25965.95|25885.95|25969.48|25889.48|25965.7|25885.7|10
1734021010000|2024-12-12 16:30:10|25965.71|25885.71|25966.89|25886.89|25968.81|25888.81|25965.71|25885.71|10
1734021020000|2024-12-12 16:30:20|25967.31|25887.31|25954.79|25874.79|25967.31|25887.31|25954.79|25874.79|10
1734021030000|2024-12-12 16:30:30|25952.56|25872.56|25946.56|25866.56|25952.56|25872.56|25946.56|25866.56|10
1734021040000|2024-12-12 16:30:40|25946.1|25866.1|25941.5|25861.5|25946.61|25866.61|25941.5|25861.5|9
1734021050000|2024-12-12 16:30:50|25941|25861|25934.54|25854.54|25941|25861|25934.54|25854.54|10
1734021060000|2024-12-12 16:31:00|25934.74|25854.74|25941.3|25861.3|25941.3|25861.3|25934.74|25854.74|10
1734021070000|2024-12-12 16:31:10|25941.22|25861.22|25944.2|25864.2|25944.58|25864.58|25940.88|25860.88|10
1734021080000|2024-12-12 16:31:20|25943.8|25863.8|25949.65|25869.65|25949.65|25869.65|25943.8|25863.8|9
1734021090000|2024-12-12 16:31:30|25950.5|25870.5|25960.4|25880.4|25960.54|25880.54|25950.5|25870.5|10
1734021100000|2024-12-12 16:31:40|25960.16|25880.16|25952.18|25872.18|25960.55|25880.55|25952.18|25872.18|10
1734021110000|2024-12-12 16:31:50|25951.15|25871.15|25947.73|25867.73|25951.15|25871.15|25947.13|25867.13|10
1734021120000|2024-12-12 16:32:00|25948.14|25868.14|25954.36|25874.36|25954.9|25874.9|25948.14|25868.14|10
1734021130000|2024-12-12 16:32:10|25956.07|25876.07|25960.39|25880.39|25961.36|25881.36|25955.74|25875.74|10
1734021140000|2024-12-12 16:32:20|25960.05|25880.05|25962.68|25882.68|25964.44|25884.44|25960.05|25880.05|10
1734021150000|2024-12-12 16:32:30|25962.09|25882.09|25968.18|25888.18|25968.18|25888.18|25962.09|25882.09|10
1734021160000|2024-12-12 16:32:40|25968.52|25888.52|25974.68|25894.68|25974.68|25894.68|25968.52|25888.52|10
1734021170000|2024-12-12 16:32:50|25974.98|25894.98|25979.2|25899.2|25979.2|25899.2|25974.98|25894.98|9
1734021180000|2024-12-12 16:33:00|25979.38|25899.38|25983.84|25903.84|25983.84|25903.84|25978.92|25898.92|10
1734021190000|2024-12-12 16:33:10|25984.42|25904.42|25994.62|25914.62|25994.62|25914.62|25984.42|25904.42|10
1734021200000|2024-12-12 16:33:20|25996.67|25916.67|25999.2|25919.2|26001.2|25921.2|25996.67|25916.67|10
1734021210000|2024-12-12 16:33:30|25999.34|25919.34|25993.36|25913.36|25999.34|25919.34|25993.36|25913.36|10
1734021220000|2024-12-12 16:33:40|25993.44|25913.44|25984.59|25904.59|25993.44|25913.44|25984.59|25904.59|10
1734021230000|2024-12-12 16:33:50|25980.55|25900.55|25980.83|25900.83|25982.52|25902.52|25979.42|25899.42|10
1734021240000|2024-12-12 16:34:00|25980.69|25900.69|25977.26|25897.26|25980.69|25900.69|25977.26|25897.26|10
1734021250000|2024-12-12 16:34:10|25976.49|25896.49|25968.72|25888.72|25978.48|25898.48|25968.72|25888.72|10
1734021260000|2024-12-12 16:34:20|25967.86|25887.86|25962.68|25882.68|25967.86|25887.86|25962.68|25882.68|10
1734021270000|2024-12-12 16:34:30|25963.13|25883.13|25966.17|25886.17|25966.49|25886.49|25962.35|25882.35|10
1734021280000|2024-12-12 16:34:40|25965.96|25885.96|25960.64|25880.64|25966.26|25886.26|25960.21|25880.21|10
1734021290000|2024-12-12 16:34:50|25958.75|25878.75|25958.41|25878.41|25958.75|25878.75|25956.4|25876.4|10
1734021300000|2024-12-12 16:35:00|25958.98|25878.98|25949.97|25869.97|25958.98|25878.98|25949.97|25869.97|10
1734021310000|2024-12-12 16:35:10|25948.95|25868.95|25942.76|25862.76|25948.95|25868.95|25941.68|25861.68|10
1734021320000|2024-12-12 16:35:20|25942.7|25862.7|25944.24|25864.24|25944.24|25864.24|25941.66|25861.66|10
1734021330000|2024-12-12 16:35:30|25944.81|25864.81|25940.28|25860.28|25945.29|25865.29|25940.28|25860.28|10
1734021340000|2024-12-12 16:35:40|25939.63|25859.63|25939.82|25859.82|25940.53|25860.53|25939.63|25859.63|10
1734021350000|2024-12-12 16:35:50|25939.26|25859.26|25929.8|25849.8|25939.26|25859.26|25929.8|25849.8|10
1734021360000|2024-12-12 16:36:00|25928.99|25848.99|25916.9|25836.9|25928.99|25848.99|25916.9|25836.9|10
1734021370000|2024-12-12 16:36:10|25916.02|25836.02|25892.77|25812.77|25916.02|25836.02|25892.77|25812.77|10
1734021380000|2024-12-12 16:36:20|25889.46|25809.46|25880.29|25800.29|25890.15|25810.15|25880.22|25800.22|10
1734021390000|2024-12-12 16:36:30|25879.47|25799.47|25878.91|25798.91|25880.21|25800.21|25878.8|25798.8|10
1734021400000|2024-12-12 16:36:40|25877.16|25797.16|25867.86|25787.86|25877.16|25797.16|25867.86|25787.86|10
1734021410000|2024-12-12 16:36:50|25867.26|25787.26|25869.2|25789.2|25869.2|25789.2|25865.4|25785.4|10
1734021420000|2024-12-12 16:37:00|25870.66|25790.66|25868.73|25788.73|25871.03|25791.03|25868.31|25788.31|10
1734021430000|2024-12-12 16:37:10|25869.27|25789.27|25872.63|25792.63|25872.63|25792.63|25869.27|25789.27|10
1734021440000|2024-12-12 16:37:20|25873.14|25793.14|25874.86|25794.86|25876.12|25796.12|25873.14|25793.14|10
1734021450000|2024-12-12 16:37:30|25875.35|25795.35|25881.15|25801.15|25881.15|25801.15|25875.35|25795.35|10
1734021460000|2024-12-12 16:37:40|25881.19|25801.19|25880.24|25800.24|25881.89|25801.89|25880.24|25800.24|10
1734021470000|2024-12-12 16:37:50|25880.41|25800.41|25876.82|25796.82|25880.66|25800.66|25876.71|25796.71|10
1734021480000|2024-12-12 16:38:00|25876.37|25796.37|25873.03|25793.03|25876.37|25796.37|25873.03|25793.03|10
1734021490000|2024-12-12 16:38:10|25872.99|25792.99|25872.95|25792.95|25872.99|25792.99|25868.95|25788.95|10
1734021500000|2024-12-12 16:38:20|25874.23|25794.23|25877.56|25797.56|25877.74|25797.74|25874.23|25794.23|10
1734021510000|2024-12-12 16:38:30|25877.47|25797.47|25874.33|25794.33|25877.93|25797.93|25873.15|25793.15|10
1734021520000|2024-12-12 16:38:40|25873.51|25793.51|25880.08|25800.08|25880.08|25800.08|25873.51|25793.51|9
1734021530000|2024-12-12 16:38:50|25879.82|25799.82|25880.21|25800.21|25880.21|25800.21|25878.48|25798.48|10
1734021540000|2024-12-12 16:39:00|25879.89|25799.89|25881.55|25801.55|25881.77|25801.77|25878.63|25798.63|10
1734021550000|2024-12-12 16:39:10|25883.31|25803.31|25890.99|25810.99|25890.99|25810.99|25883.31|25803.31|10
1734021560000|2024-12-12 16:39:20|25891.74|25811.74|25903.69|25823.69|25903.69|25823.69|25890.97|25810.97|10
1734021570000|2024-12-12 16:39:30|25903.81|25823.81|25906.74|25826.74|25906.74|25826.74|25903.81|25823.81|10
1734021580000|2024-12-12 16:39:40|25906.6|25826.6|25908.05|25828.05|25909.5|25829.5|25906.6|25826.6|10
1734021590000|2024-12-12 16:39:50|25908.53|25828.53|25905.28|25825.28|25908.53|25828.53|25905.28|25825.28|10
1734021600000|2024-12-12 16:40:00|25903.4|25823.4|25903.75|25823.75|25903.96|25823.96|25902.13|25822.13|10
1734021610000|2024-12-12 16:40:10|25903.42|25823.42|25907.34|25827.34|25907.34|25827.34|25902.72|25822.72|10
1734021620000|2024-12-12 16:40:20|25907.59|25827.59|25905.07|25825.07|25908.21|25828.21|25904.56|25824.56|10
1734021630000|2024-12-12 16:40:30|25905.87|25825.87|25906.25|25826.25|25906.69|25826.69|25905.24|25825.24|10
1734021640000|2024-12-12 16:40:40|25907.67|25827.67|25911.35|25831.35|25911.35|25831.35|25907.62|25827.62|10
1734021650000|2024-12-12 16:40:50|25911.59|25831.59|25914.95|25834.95|25914.95|25834.95|25911.55|25831.55|9
1734021660000|2024-12-12 16:41:00|25916.48|25836.48|25918.51|25838.51|25918.93|25838.93|25916.48|25836.48|10
1734021670000|2024-12-12 16:41:10|25918.77|25838.77|25907.56|25827.56|25918.77|25838.77|25907.56|25827.56|10
1734021680000|2024-12-12 16:41:20|25906.43|25826.43|25899.25|25819.25|25906.43|25826.43|25892.28|25812.28|10
1734021690000|2024-12-12 16:41:30|25899.38|25819.38|25901.34|25821.34|25901.46|25821.46|25899.38|25819.38|10
1734021700000|2024-12-12 16:41:40|25902.16|25822.16|25906.27|25826.27|25906.27|25826.27|25902.16|25822.16|9
1734021710000|2024-12-12 16:41:50|25908.04|25828.04|25914.33|25834.33|25914.98|25834.98|25908.04|25828.04|10
1734021720000|2024-12-12 16:42:00|25914.11|25834.11|25915.08|25835.08|25915.14|25835.14|25914.11|25834.11|10
1734021730000|2024-12-12 16:42:10|25915|25835|25914.52|25834.52|25915.32|25835.32|25913.99|25833.99|10
1734021740000|2024-12-12 16:42:20|25914.27|25834.27|25918.81|25838.81|25918.83|25838.83|25914.27|25834.27|10
1734021750000|2024-12-12 16:42:30|25918.86|25838.86|25930.61|25850.61|25930.61|25850.61|25918.86|25838.86|10
1734021760000|2024-12-12 16:42:40|25931.33|25851.33|25938.71|25858.71|25941.16|25861.16|25931.33|25851.33|10
1734021770000|2024-12-12 16:42:50|25941.91|25861.91|25949.08|25869.08|25949.21|25869.21|25941.91|25861.91|10
1734021780000|2024-12-12 16:43:00|25948.41|25868.41|25949.67|25869.67|25949.67|25869.67|25948.41|25868.41|10
1734021790000|2024-12-12 16:43:10|25949.9|25869.9|25951.44|25871.44|25951.44|25871.44|25948.34|25868.34|10
1734021800000|2024-12-12 16:43:20|25952.33|25872.33|25981.88|25901.88|25982.08|25902.08|25950.73|25870.73|9
1734021810000|2024-12-12 16:43:30|25959|25879|25959.75|25879.75|25959.75|25879.75|25958.57|25878.57|10
1734021820000|2024-12-12 16:43:40|25961.95|25881.95|25966.37|25886.37|25966.37|25886.37|25961.81|25881.81|10
1734021830000|2024-12-12 16:43:50|25966.73|25886.73|25967.75|25887.75|25968.26|25888.26|25966.73|25886.73|10
1734021840000|2024-12-12 16:44:00|25967.72|25887.72|25972.14|25892.14|25972.14|25892.14|25967.72|25887.72|10
1734021850000|2024-12-12 16:44:10|25973.2|25893.2|25980.61|25900.61|25980.61|25900.61|25973.2|25893.2|10
1734021860000|2024-12-12 16:44:20|25980.75|25900.75|25986.5|25906.5|25986.5|25906.5|25980.75|25900.75|10
1734021870000|2024-12-12 16:44:30|25987.72|25907.72|25991.64|25911.64|25991.97|25911.97|25987.72|25907.72|10
1734021880000|2024-12-12 16:44:40|25991.59|25911.59|25987.96|25907.96|25991.59|25911.59|25987.36|25907.36|10
1734021890000|2024-12-12 16:44:50|25987.83|25907.83|25984.02|25904.02|25987.83|25907.83|25983.12|25903.12|10
1734021900000|2024-12-12 16:45:00|25983.9|25903.9|25984.24|25904.24|25985.29|25905.29|25983.9|25903.9|10
1734021910000|2024-12-12 16:45:10|25984.8|25904.8|25986.47|25906.47|25986.51|25906.51|25984.8|25904.8|10
1734021920000|2024-12-12 16:45:20|25987.52|25907.52|25989.59|25909.59|25990.05|25910.05|25987.52|25907.52|10
1734021930000|2024-12-12 16:45:30|25989.89|25909.89|25993.59|25913.59|25994.3|25914.3|25989.89|25909.89|10
1734021940000|2024-12-12 16:45:40|25994.16|25914.16|25992.55|25912.55|25994.45|25914.45|25992.55|25912.55|10
1734021950000|2024-12-12 16:45:50|25992.62|25912.62|25992.43|25912.43|25993.36|25913.36|25992.18|25912.18|10
1734021960000|2024-12-12 16:46:00|25992.51|25912.51|25990.97|25910.97|25993.12|25913.12|25990.87|25910.87|10
1734021970000|2024-12-12 16:46:10|25991.28|25911.28|25990.47|25910.47|25991.48|25911.48|25990.09|25910.09|10
1734021980000|2024-12-12 16:46:20|25990.18|25910.18|25987.09|25907.09|25990.88|25910.88|25986.87|25906.87|10
1734021990000|2024-12-12 16:46:30|25986.33|25906.33|25975.36|25895.36|25986.33|25906.33|25975.36|25895.36|10
1734022000000|2024-12-12 16:46:40|25974.73|25894.73|25975.57|25895.57|25976.61|25896.61|25972.85|25892.85|10
1734022010000|2024-12-12 16:46:50|25975.71|25895.71|25969.69|25889.69|25976.18|25896.18|25969.69|25889.69|10
1734022020000|2024-12-12 16:47:00|25969.52|25889.52|25960.8|25880.8|25969.55|25889.55|25960.8|25880.8|10
1734022030000|2024-12-12 16:47:10|25959.35|25879.35|25949.39|25869.39|25959.35|25879.35|25948.65|25868.65|10
1734022040000|2024-12-12 16:47:20|25949.45|25869.45|25951.31|25871.31|25951.47|25871.47|25949.24|25869.24|10
1734022050000|2024-12-12 16:47:30|25950.96|25870.96|25956.32|25876.32|25956.32|25876.32|25950.96|25870.96|10
1734022060000|2024-12-12 16:47:40|25956.41|25876.41|25955.7|25875.7|25957.07|25877.07|25955.7|25875.7|10
1734022070000|2024-12-12 16:47:50|25960.37|25880.37|25962.31|25882.31|25963.54|25883.54|25957.63|25877.63|10
1734022080000|2024-12-12 16:48:00|25962.16|25882.16|25962.08|25882.08|25962.62|25882.62|25961.55|25881.55|10
1734022090000|2024-12-12 16:48:10|25960.26|25880.26|25956.56|25876.56|25961.9|25881.9|25956.56|25876.56|10
1734022100000|2024-12-12 16:48:20|25954.92|25874.92|25951.23|25871.23|25954.92|25874.92|25951.2|25871.2|10
1734022110000|2024-12-12 16:48:30|25951.63|25871.63|25948.66|25868.66|25951.95|25871.95|25948.4|25868.4|10
1734022120000|2024-12-12 16:48:40|25948.64|25868.64|25951.74|25871.74|25952.58|25872.58|25948.64|25868.64|10
1734022130000|2024-12-12 16:48:50|25951.37|25871.37|25952.09|25872.09|25952.09|25872.09|25949.55|25869.55|10
1734022140000|2024-12-12 16:49:00|25952.25|25872.25|25952.88|25872.88|25953.59|25873.59|25951.57|25871.57|10
1734022150000|2024-12-12 16:49:10|25953.1|25873.1|25956|25876|25956|25876|25953.1|25873.1|10
1734022160000|2024-12-12 16:49:20|25956.07|25876.07|25952.35|25872.35|25956.07|25876.07|25952.25|25872.25|10
1734022170000|2024-12-12 16:49:30|25952.72|25872.72|25950.98|25870.98|25952.72|25872.72|25950.97|25870.97|10
1734022180000|2024-12-12 16:49:40|25951.14|25871.14|25953.24|25873.24|25953.24|25873.24|25950.87|25870.87|10
1734022190000|2024-12-12 16:49:50|25954.3|25874.3|25955.89|25875.89|25956.23|25876.23|25954.3|25874.3|10
1734022200000|2024-12-12 16:50:00|25956.01|25876.01|25948.57|25868.57|25956.01|25876.01|25948.57|25868.57|10
1734022210000|2024-12-12 16:50:10|25946.27|25866.27|25935.95|25855.95|25946.27|25866.27|25935.95|25855.95|10
1734022220000|2024-12-12 16:50:20|25939.29|25859.29|25931.64|25851.64|25939.29|25859.29|25931.23|25851.23|10
1734022230000|2024-12-12 16:50:30|25931.2|25851.2|25924.94|25844.94|25931.2|25851.2|25924.94|25844.94|10
1734022240000|2024-12-12 16:50:40|25924.99|25844.99|25923.22|25843.22|25924.99|25844.99|25922.7|25842.7|10
1734022250000|2024-12-12 16:50:50|25922.36|25842.36|25919.32|25839.32|25922.52|25842.52|25919.32|25839.32|9
1734022260000|2024-12-12 16:51:00|25919.13|25839.13|25916.82|25836.82|25919.23|25839.23|25916.01|25836.01|10
1734022270000|2024-12-12 16:51:10|25918.09|25838.09|25922.46|25842.46|25923.52|25843.52|25918.09|25838.09|10
1734022280000|2024-12-12 16:51:20|25922.11|25842.11|25920.83|25840.83|25922.58|25842.58|25918.79|25838.79|10
1734022290000|2024-12-12 16:51:30|25921.55|25841.55|25924.23|25844.23|25924.36|25844.36|25921.55|25841.55|10
1734022300000|2024-12-12 16:51:40|25924.95|25844.95|25925.4|25845.4|25925.61|25845.61|25924.44|25844.44|10
1734022310000|2024-12-12 16:51:50|25925.37|25845.37|25921.98|25841.98|25925.37|25845.37|25921.67|25841.67|10
1734022320000|2024-12-12 16:52:00|25921.07|25841.07|25921.47|25841.47|25921.83|25841.83|25919.75|25839.75|10
1734022330000|2024-12-12 16:52:10|25922.13|25842.13|25923.77|25843.77|25925.71|25845.71|25922.13|25842.13|10
1734022340000|2024-12-12 16:52:20|25923.57|25843.57|25918.89|25838.89|25923.57|25843.57|25918.11|25838.11|10
1734022350000|2024-12-12 16:52:30|25918.5|25838.5|25911.28|25831.28|25918.5|25838.5|25911.12|25831.12|10
1734022360000|2024-12-12 16:52:40|25910.94|25830.94|25909.98|25829.98|25910.94|25830.94|25909.68|25829.68|10
1734022370000|2024-12-12 16:52:50|25909.92|25829.92|25918.58|25838.58|25918.58|25838.58|25909.92|25829.92|10
1734022380000|2024-12-12 16:53:00|25920.02|25840.02|25920.5|25840.5|25920.55|25840.55|25918.69|25838.69|10
1734022390000|2024-12-12 16:53:10|25920.45|25840.45|25920.1|25840.1|25921.5|25841.5|25920.1|25840.1|10
1734022400000|2024-12-12 16:53:20|25919.82|25839.82|25916.58|25836.58|25919.82|25839.82|25916.58|25836.58|10
1734022410000|2024-12-12 16:53:30|25915.77|25835.77|25928.59|25848.59|25931.03|25851.03|25915.58|25835.58|10
1734022420000|2024-12-12 16:53:40|25928.58|25848.58|25925.99|25845.99|25929.15|25849.15|25925.99|25845.99|10
1734022430000|2024-12-12 16:53:50|25925.86|25845.86|25923.64|25843.64|25925.86|25845.86|25923.03|25843.03|10
1734022440000|2024-12-12 16:54:00|25923.59|25843.59|25911.36|25831.36|25923.64|25843.64|25909.47|25829.47|10
1734022450000|2024-12-12 16:54:10|25911.51|25831.51|25916.63|25836.63|25916.63|25836.63|25911.51|25831.51|10
1734022460000|2024-12-12 16:54:20|25916.22|25836.22|25919.57|25839.57|25919.57|25839.57|25916.22|25836.22|10
1734022470000|2024-12-12 16:54:30|25920.26|25840.26|25921.64|25841.64|25921.64|25841.64|25919.92|25839.92|10
1734022480000|2024-12-12 16:54:40|25922.18|25842.18|25920.47|25840.47|25922.46|25842.46|25920.47|25840.47|10
1734022490000|2024-12-12 16:54:50|25920.4|25840.4|25918.58|25838.58|25921.77|25841.77|25918.58|25838.58|10
1734022500000|2024-12-12 16:55:00|25917.68|25837.68|25919.37|25839.37|25919.37|25839.37|25917|25837|10
1734022510000|2024-12-12 16:55:10|25919.24|25839.24|25926.88|25846.88|25926.88|25846.88|25919.24|25839.24|10
1734022520000|2024-12-12 16:55:20|25927.88|25847.88|25924.55|25844.55|25929.02|25849.02|25924.53|25844.53|10
1734022530000|2024-12-12 16:55:30|25924.37|25844.37|25918.81|25838.81|25924.37|25844.37|25918.81|25838.81|10
1734022540000|2024-12-12 16:55:40|25917.78|25837.78|25913.26|25833.26|25917.78|25837.78|25913.26|25833.26|10
1734022550000|2024-12-12 16:55:50|25912.27|25832.27|25916.04|25836.04|25916.04|25836.04|25912.27|25832.27|10
1734022560000|2024-12-12 16:56:00|25917.22|25837.22|25917.33|25837.33|25918.41|25838.41|25917.22|25837.22|10
1734022570000|2024-12-12 16:56:10|25915.68|25835.68|25911.49|25831.49|25915.68|25835.68|25911.03|25831.03|10
1734022580000|2024-12-12 16:56:20|25911.38|25831.38|25911.78|25831.78|25911.87|25831.87|25911.02|25831.02|10
1734022590000|2024-12-12 16:56:30|25912.74|25832.74|25911.37|25831.37|25913.61|25833.61|25911.37|25831.37|10
1734022600000|2024-12-12 16:56:40|25910.9|25830.9|25910.95|25830.95|25911.38|25831.38|25910.62|25830.62|10
1734022610000|2024-12-12 16:56:50|25911.36|25831.36|25911.66|25831.66|25912.35|25832.35|25911.36|25831.36|10
1734022620000|2024-12-12 16:57:00|25911.57|25831.57|25909.89|25829.89|25911.57|25831.57|25908.8|25828.8|10
1734022630000|2024-12-12 16:57:10|25910.12|25830.12|25909.08|25829.08|25910.29|25830.29|25909.08|25829.08|10
1734022640000|2024-12-12 16:57:20|25909.35|25829.35|25912.49|25832.49|25912.55|25832.55|25909.35|25829.35|10
1734022650000|2024-12-12 16:57:30|25912.63|25832.63|25913.13|25833.13|25913.13|25833.13|25912.04|25832.04|10
1734022660000|2024-12-12 16:57:40|25914.26|25834.26|25915.08|25835.08|25916.92|25836.92|25914.26|25834.26|10
1734022670000|2024-12-12 16:57:50|25914.74|25834.74|25913.98|25833.98|25914.77|25834.77|25913.98|25833.98|10
1734022680000|2024-12-12 16:58:00|25914.41|25834.41|25912.2|25832.2|25915.25|25835.25|25912.2|25832.2|10
1734022690000|2024-12-12 16:58:10|25912|25832|25911.5|25831.5|25912|25832|25909.86|25829.86|10
1734022700000|2024-12-12 16:58:20|25912.53|25832.53|25913.13|25833.13|25913.57|25833.57|25911.88|25831.88|10
1734022710000|2024-12-12 16:58:30|25913.03|25833.03|25914.43|25834.43|25914.43|25834.43|25913.03|25833.03|10
1734022720000|2024-12-12 16:58:40|25914.29|25834.29|25916.53|25836.53|25916.53|25836.53|25914.29|25834.29|10
1734022730000|2024-12-12 16:58:50|25916.67|25836.67|25915.19|25835.19|25916.75|25836.75|25915.19|25835.19|10
1734022740000|2024-12-12 16:59:00|25915.06|25835.06|25915.3|25835.3|25915.3|25835.3|25913.8|25833.8|10
1734022750000|2024-12-12 16:59:10|25915.45|25835.45|25919.01|25839.01|25919.01|25839.01|25915.45|25835.45|10
1734022760000|2024-12-12 16:59:20|25919.36|25839.36|25921.03|25841.03|25922.11|25842.11|25919.36|25839.36|10
1734022770000|2024-12-12 16:59:30|25921.13|25841.13|25919.86|25839.86|25921.97|25841.97|25919.86|25839.86|10
1734022780000|2024-12-12 16:59:40|25919.66|25839.66|25918.6|25838.6|25920.35|25840.35|25918.48|25838.48|10
1734022790000|2024-12-12 16:59:50|25918.53|25838.53|25915.15|25835.15|25918.53|25838.53|25915.15|25835.15|7
1734022800000|2024-12-12 17:00:00|25914.94|25834.94|25914.86|25834.86|25914.94|25834.94|25914.21|25834.21|9
1734022810000|2024-12-12 17:00:10|25914.75|25834.75|25912.56|25832.56|25914.75|25834.75|25912.55|25832.55|10
1734022820000|2024-12-12 17:00:20|25912.19|25832.19|25912.91|25832.91|25912.91|25832.91|25910.48|25830.48|10
1734022830000|2024-12-12 17:00:30|25912.35|25832.35|25914.42|25834.42|25914.52|25834.52|25912.35|25832.35|10
1734022840000|2024-12-12 17:00:40|25914.45|25834.45|25913.14|25833.14|25914.58|25834.58|25913.12|25833.12|10
1734022850000|2024-12-12 17:00:50|25911.18|25831.18|25912.03|25832.03|25912.56|25832.56|25908.34|25828.34|10
1734022860000|2024-12-12 17:01:00|25910.15|25830.15|25906.85|25826.85|25910.15|25830.15|25906.85|25826.85|10
1734022870000|2024-12-12 17:01:10|25906.4|25826.4|25906.4|25826.4|25906.4|25826.4|25904.08|25824.08|10
1734022880000|2024-12-12 17:01:20|25906.57|25826.57|25908.1|25828.1|25909.17|25829.17|25906.54|25826.54|10
1734022890000|2024-12-12 17:01:30|25907.65|25827.65|25907.81|25827.81|25907.81|25827.81|25906.49|25826.49|10
1734022900000|2024-12-12 17:01:40|25908.59|25828.59|25908|25828|25908.59|25828.59|25907.24|25827.24|9
1734022910000|2024-12-12 17:01:50|25908.18|25828.18|25908.68|25828.68|25909.18|25829.18|25907.69|25827.69|10
1734022920000|2024-12-12 17:02:00|25908.02|25828.02|25911.18|25831.18|25911.18|25831.18|25907.48|25827.48|10
1734022930000|2024-12-12 17:02:10|25911.62|25831.62|25915.6|25835.6|25915.6|25835.6|25911.62|25831.62|10
1734022940000|2024-12-12 17:02:20|25916.04|25836.04|25918.95|25838.95|25920.01|25840.01|25916.04|25836.04|10
1734022950000|2024-12-12 17:02:30|25918.67|25838.67|25922.9|25842.9|25924.21|25844.21|25918.67|25838.67|10
1734022960000|2024-12-12 17:02:40|25924.26|25844.26|25930.47|25850.47|25930.47|25850.47|25924.26|25844.26|10
1734022970000|2024-12-12 17:02:50|25930.74|25850.74|25942.52|25862.52|25942.52|25862.52|25930.74|25850.74|10
1734022980000|2024-12-12 17:03:00|25942.47|25862.47|25940.52|25860.52|25943.98|25863.98|25940.52|25860.52|10
1734022990000|2024-12-12 17:03:10|25939.78|25859.78|25941.12|25861.12|25941.12|25861.12|25936.44|25856.44|10
1734023000000|2024-12-12 17:03:20|25941.64|25861.64|25945.45|25865.45|25945.54|25865.54|25941.64|25861.64|10
1734023010000|2024-12-12 17:03:30|25945.77|25865.77|25944.25|25864.25|25946.46|25866.46|25944.25|25864.25|10
1734023020000|2024-12-12 17:03:40|25943.49|25863.49|25940.91|25860.91|25943.49|25863.49|25940.22|25860.22|10
1734023030000|2024-12-12 17:03:50|25940.57|25860.57|25936.21|25856.21|25940.57|25860.57|25936.21|25856.21|10
1734023040000|2024-12-12 17:04:00|25936.58|25856.58|25933.98|25853.98|25937.45|25857.45|25933.98|25853.98|10
1734023050000|2024-12-12 17:04:10|25933.96|25853.96|25936.21|25856.21|25936.36|25856.36|25933.83|25853.83|10
1734023060000|2024-12-12 17:04:20|25936.91|25856.91|25944.42|25864.42|25944.42|25864.42|25936.79|25856.79|10
1734023070000|2024-12-12 17:04:30|25944.98|25864.98|25941.87|25861.87|25945.34|25865.34|25941.79|25861.79|10
1734023080000|2024-12-12 17:04:40|25942.08|25862.08|25941.21|25861.21|25942.08|25862.08|25940.54|25860.54|10
1734023090000|2024-12-12 17:04:50|25941|25861|25942.4|25862.4|25942.75|25862.75|25941|25861|10
1734023100000|2024-12-12 17:05:00|25942.73|25862.73|25944.49|25864.49|25945.72|25865.72|25942.73|25862.73|10
1734023110000|2024-12-12 17:05:10|25944.99|25864.99|25944.67|25864.67|25944.99|25864.99|25943.84|25863.84|9
1734023120000|2024-12-12 17:05:20|25943.81|25863.81|25943.93|25863.93|25943.98|25863.98|25942.34|25862.34|10
1734023130000|2024-12-12 17:05:30|25943.84|25863.84|25940.81|25860.81|25946.86|25866.86|25940.81|25860.81|10
1734023140000|2024-12-12 17:05:40|25941.19|25861.19|25941.46|25861.46|25942.3|25862.3|25940.79|25860.79|10
1734023150000|2024-12-12 17:05:50|25941.7|25861.7|25938.73|25858.73|25941.79|25861.79|25938.14|25858.14|9
1734023160000|2024-12-12 17:06:00|25938.28|25858.28|25938.61|25858.61|25939.33|25859.33|25938.03|25858.03|10
1734023170000|2024-12-12 17:06:10|25938.35|25858.35|25933.79|25853.79|25938.35|25858.35|25933.79|25853.79|10
1734023180000|2024-12-12 17:06:20|25932.62|25852.62|25926.57|25846.57|25932.62|25852.62|25924.19|25844.19|10
1734023190000|2024-12-12 17:06:30|25927.7|25847.7|25932.2|25852.2|25932.2|25852.2|25927.7|25847.7|10
1734023200000|2024-12-12 17:06:40|25933.29|25853.29|25934.86|25854.86|25936.75|25856.75|25933.29|25853.29|10
1734023210000|2024-12-12 17:06:50|25934.48|25854.48|25926.69|25846.69|25934.48|25854.48|25926.69|25846.69|10
1734023220000|2024-12-12 17:07:00|25926.26|25846.26|25928.71|25848.71|25928.98|25848.98|25926.19|25846.19|10
1734023230000|2024-12-12 17:07:10|25928.6|25848.6|25929.64|25849.64|25929.64|25849.64|25928.18|25848.18|10
1734023240000|2024-12-12 17:07:20|25930.55|25850.55|25935.7|25855.7|25935.7|25855.7|25930.55|25850.55|10
1734023250000|2024-12-12 17:07:30|25937.3|25857.3|25937.61|25857.61|25937.91|25857.91|25936.94|25856.94|10
1734023260000|2024-12-12 17:07:40|25938.61|25858.61|25938.66|25858.66|25939.57|25859.57|25938.61|25858.61|10
1734023270000|2024-12-12 17:07:50|25938.84|25858.84|25942.41|25862.41|25942.41|25862.41|25938.84|25858.84|10
1734023280000|2024-12-12 17:08:00|25944.73|25864.73|25950.96|25870.96|25950.96|25870.96|25944.73|25864.73|10
1734023290000|2024-12-12 17:08:10|25951.68|25871.68|25958.14|25878.14|25958.91|25878.91|25951.68|25871.68|10
1734023300000|2024-12-12 17:08:20|25960.59|25880.59|25961.19|25881.19|25961.73|25881.73|25959.66|25879.66|10
1734023310000|2024-12-12 17:08:30|25960.29|25880.29|25956.58|25876.58|25960.29|25880.29|25956.58|25876.58|10
1734023320000|2024-12-12 17:08:40|25956.56|25876.56|25958.42|25878.42|25958.42|25878.42|25956.02|25876.02|10
1734023330000|2024-12-12 17:08:50|25958.48|25878.48|25960.13|25880.13|25960.13|25880.13|25957.92|25877.92|10
1734023340000|2024-12-12 17:09:00|25960.52|25880.52|25964.39|25884.39|25964.77|25884.77|25960.52|25880.52|10
1734023350000|2024-12-12 17:09:10|25964.2|25884.2|25963.43|25883.43|25964.56|25884.56|25963.43|25883.43|10
1734023360000|2024-12-12 17:09:20|25964.36|25884.36|25971.31|25891.31|25971.31|25891.31|25964.36|25884.36|10
1734023370000|2024-12-12 17:09:30|25974.09|25894.09|25981.66|25901.66|25981.68|25901.68|25974.09|25894.09|10
1734023380000|2024-12-12 17:09:40|25981.48|25901.48|25987.89|25907.89|25988.06|25908.06|25981.48|25901.48|10
1734023390000|2024-12-12 17:09:50|25988.24|25908.24|25983.24|25903.24|25988.24|25908.24|25983.24|25903.24|10
1734023400000|2024-12-12 17:10:00|25981.64|25901.64|25984.29|25904.29|25984.29|25904.29|25981.51|25901.51|10
1734023410000|2024-12-12 17:10:10|25984.15|25904.15|25984.2|25904.2|25987.01|25907.01|25984.06|25904.06|10
1734023420000|2024-12-12 17:10:20|25984.26|25904.26|25985.81|25905.81|25986.38|25906.38|25984.26|25904.26|10
1734023430000|2024-12-12 17:10:30|25985.97|25905.97|25986.52|25906.52|25987.96|25907.96|25985.85|25905.85|10
1734023440000|2024-12-12 17:10:40|25986.37|25906.37|25986.27|25906.27|25986.91|25906.91|25985.25|25905.25|10
1734023450000|2024-12-12 17:10:50|25987.04|25907.04|25992.07|25912.07|25992.07|25912.07|25987.04|25907.04|10
1734023460000|2024-12-12 17:11:00|25992.05|25912.05|25996.37|25916.37|25998.4|25918.4|25991.1|25911.1|10
1734023470000|2024-12-12 17:11:10|25996.48|25916.48|25996.58|25916.58|25997.78|25917.78|25996.07|25916.07|10
1734023480000|2024-12-12 17:11:20|25996.28|25916.28|25998.46|25918.46|25998.46|25918.46|25995.84|25915.84|10
1734023490000|2024-12-12 17:11:30|25998.09|25918.09|25998.57|25918.57|25998.57|25918.57|25996.77|25916.77|10
1734023500000|2024-12-12 17:11:40|25998.41|25918.41|26004.17|25924.17|26004.17|25924.17|25998.41|25918.41|10
1734023510000|2024-12-12 17:11:50|26004.7|25924.7|26011.16|25931.16|26011.16|25931.16|26004.7|25924.7|9
1734023520000|2024-12-12 17:12:00|26013.27|25933.27|26013.35|25933.35|26015.16|25935.16|26013.03|25933.03|10
1734023530000|2024-12-12 17:12:10|26012.44|25932.44|26012.89|25932.89|26014.02|25934.02|26012.33|25932.33|10
1734023540000|2024-12-12 17:12:20|26013.11|25933.11|26012.85|25932.85|26013.87|25933.87|26012.83|25932.83|9
1734023550000|2024-12-12 17:12:30|26012.45|25932.45|26010.41|25930.41|26012.98|25932.98|26010.41|25930.41|10
1734023560000|2024-12-12 17:12:40|26009.62|25929.62|26008.64|25928.64|26009.62|25929.62|26008.54|25928.54|10
1734023570000|2024-12-12 17:12:50|26009.93|25929.93|26012.05|25932.05|26012.2|25932.2|26009.93|25929.93|8
1734023580000|2024-12-12 17:13:00|26012.67|25932.67|26015.02|25935.02|26015.09|25935.09|26012.67|25932.67|10
1734023590000|2024-12-12 17:13:10|26014.78|25934.78|26013.35|25933.35|26015.71|25935.71|26012.84|25932.84|10
1734023600000|2024-12-12 17:13:20|26012.68|25932.68|26008.75|25928.75|26012.68|25932.68|26008.66|25928.66|10
1734023610000|2024-12-12 17:13:30|26008.8|25928.8|26010.37|25930.37|26010.37|25930.37|26008.8|25928.8|9
1734023620000|2024-12-12 17:13:40|26010.58|25930.58|26009.14|25929.14|26010.86|25930.86|26009|25929|10
1734023630000|2024-12-12 17:13:50|26008.81|25928.81|26006.34|25926.34|26008.81|25928.81|26004.42|25924.42|10
1734023640000|2024-12-12 17:14:00|26006.29|25926.29|26006.48|25926.48|26007.37|25927.37|26006.14|25926.14|10
1734023650000|2024-12-12 17:14:10|26006.43|25926.43|26004.23|25924.23|26006.45|25926.45|26004.23|25924.23|10
1734023660000|2024-12-12 17:14:20|26004.24|25924.24|26005.6|25925.6|26005.6|25925.6|26004.02|25924.02|10
1734023670000|2024-12-12 17:14:30|26005.81|25925.81|26006.94|25926.94|26007.01|25927.01|26005.7|25925.7|10
1734023680000|2024-12-12 17:14:40|26007.06|25927.06|26007.39|25927.39|26007.77|25927.77|26007.06|25927.06|10
1734023690000|2024-12-12 17:14:50|26007.6|25927.6|26008.18|25928.18|26009.35|25929.35|26005.92|25925.92|10
1734023700000|2024-12-12 17:15:00|26008.13|25928.13|26008.05|25928.05|26008.13|25928.13|26006.85|25926.85|10
1734023710000|2024-12-12 17:15:10|26008.59|25928.59|26012.67|25932.67|26012.67|25932.67|26008.59|25928.59|9
1734023720000|2024-12-12 17:15:20|26012.91|25932.91|26014.32|25934.32|26014.32|25934.32|26012.91|25932.91|10
1734023730000|2024-12-12 17:15:30|26013.97|25933.97|26010.61|25930.61|26014.4|25934.4|26010.61|25930.61|10
1734023740000|2024-12-12 17:15:40|26009.63|25929.63|26009.36|25929.36|26010.18|25930.18|26009.34|25929.34|10
1734023750000|2024-12-12 17:15:50|26009.29|25929.29|26007.21|25927.21|26009.29|25929.29|26007.21|25927.21|10
1734023760000|2024-12-12 17:16:00|26007.44|25927.44|26003.24|25923.24|26007.44|25927.44|26003.24|25923.24|10
1734023770000|2024-12-12 17:16:10|26004.25|25924.25|26008.46|25928.46|26008.86|25928.86|26004.25|25924.25|10
1734023780000|2024-12-12 17:16:20|26009.82|25929.82|26010.08|25930.08|26011.03|25931.03|26009.82|25929.82|9
1734023790000|2024-12-12 17:16:30|26009.61|25929.61|26010.22|25930.22|26010.78|25930.78|26009.56|25929.56|10
1734023800000|2024-12-12 17:16:40|26010.57|25930.57|26011.57|25931.57|26011.67|25931.67|26010.57|25930.57|10
1734023810000|2024-12-12 17:16:50|26011.65|25931.65|26013.4|25933.4|26013.4|25933.4|26011.65|25931.65|10
1734023820000|2024-12-12 17:17:00|26013.58|25933.58|26014.92|25934.92|26014.92|25934.92|26013.49|25933.49|10
1734023830000|2024-12-12 17:17:10|26015.36|25935.36|26017.76|25937.76|26017.84|25937.84|26015.36|25935.36|10
1734023840000|2024-12-12 17:17:20|26017.45|25937.45|26013.4|25933.4|26017.45|25937.45|26013.12|25933.12|9
1734023850000|2024-12-12 17:17:30|26013.23|25933.23|26012.78|25932.78|26013.71|25933.71|26012.56|25932.56|10
1734023860000|2024-12-12 17:17:40|26012.63|25932.63|26013.8|25933.8|26013.99|25933.99|26012.55|25932.55|10
1734023870000|2024-12-12 17:17:50|26013.79|25933.79|26015.45|25935.45|26015.45|25935.45|26013.79|25933.79|9
1734023880000|2024-12-12 17:18:00|26015.82|25935.82|26015.72|25935.72|26016.16|25936.16|26015.61|25935.61|10
1734023890000|2024-12-12 17:18:10|26015.66|25935.66|26018.82|25938.82|26018.87|25938.87|26015.66|25935.66|9
1734023900000|2024-12-12 17:18:20|26018.75|25938.75|26016.94|25936.94|26019.36|25939.36|26016.94|25936.94|9
1734023910000|2024-12-12 17:18:30|26017.08|25937.08|26015.75|25935.75|26017.08|25937.08|26015.05|25935.05|10
1734023920000|2024-12-12 17:18:40|26017.4|25937.4|26017.97|25937.97|26017.97|25937.97|26016.47|25936.47|10
1734023930000|2024-12-12 17:18:50|26018.83|25938.83|26018.56|25938.56|26018.83|25938.83|26016.4|25936.4|9
1734023940000|2024-12-12 17:19:00|26018.66|25938.66|26008.99|25928.99|26018.66|25938.66|26008.99|25928.99|10
1734023950000|2024-12-12 17:19:10|26007.91|25927.91|26008.43|25928.43|26008.43|25928.43|26006.23|25926.23|10
1734023960000|2024-12-12 17:19:20|26007.75|25927.75|26005.55|25925.55|26007.75|25927.75|26005.55|25925.55|10
1734023970000|2024-12-12 17:19:30|26004.65|25924.65|26005.37|25925.37|26006.16|25926.16|26004.65|25924.65|10
1734023980000|2024-12-12 17:19:40|26003.6|25923.6|25997.91|25917.91|26003.6|25923.6|25997.91|25917.91|10
1734023990000|2024-12-12 17:19:50|25996.99|25916.99|25992.37|25912.37|25996.99|25916.99|25992.37|25912.37|10
1734024000000|2024-12-12 17:20:00|25992.26|25912.26|25982.34|25902.34|25992.26|25912.26|25982.34|25902.34|10
1734024010000|2024-12-12 17:20:10|25983.27|25903.27|25983.09|25903.09|25984.77|25904.77|25982.46|25902.46|10
1734024020000|2024-12-12 17:20:20|25983.31|25903.31|25983.49|25903.49|25984|25904|25982.84|25902.84|10
1734024030000|2024-12-12 17:20:30|25983.92|25903.92|25985.87|25905.87|25985.87|25905.87|25983.92|25903.92|10
1734024040000|2024-12-12 17:20:40|25985.4|25905.4|25984.72|25904.72|25986.17|25906.17|25983.37|25903.37|10
1734024050000|2024-12-12 17:20:50|25986.14|25906.14|25988.8|25908.8|25988.81|25908.81|25986.14|25906.14|10
1734024060000|2024-12-12 17:21:00|25989.75|25909.75|25991|25911|25991.36|25911.36|25988.04|25908.04|9
1734024070000|2024-12-12 17:21:10|25991.67|25911.67|25997.47|25917.47|25997.47|25917.47|25991.67|25911.67|10
1734024080000|2024-12-12 17:21:20|25997.61|25917.61|25997.05|25917.05|25998.3|25918.3|25997.05|25917.05|9
1734024090000|2024-12-12 17:21:30|25997.06|25917.06|26001.75|25921.75|26001.75|25921.75|25997.06|25917.06|10
1734024100000|2024-12-12 17:21:40|26001.4|25921.4|25998.69|25918.69|26001.4|25921.4|25998.69|25918.69|10
1734024110000|2024-12-12 17:21:50|25998.35|25918.35|25998.84|25918.84|26000.55|25920.55|25997.64|25917.64|9
1734024120000|2024-12-12 17:22:00|25999.88|25919.88|25994.8|25914.8|25999.88|25919.88|25994.8|25914.8|10
1734024130000|2024-12-12 17:22:10|25992.85|25912.85|25990.49|25910.49|25992.85|25912.85|25990.49|25910.49|10
1734024140000|2024-12-12 17:22:20|25990.83|25910.83|25989.07|25909.07|25991.04|25911.04|25989.07|25909.07|10
1734024150000|2024-12-12 17:22:30|25988.25|25908.25|25984.37|25904.37|25988.25|25908.25|25984.37|25904.37|9
1734024160000|2024-12-12 17:22:40|25983.6|25903.6|25979.54|25899.54|25983.6|25903.6|25979.41|25899.41|10
1734024170000|2024-12-12 17:22:50|25979.69|25899.69|25977.12|25897.12|25979.69|25899.69|25976.88|25896.88|10
1734024180000|2024-12-12 17:23:00|25976.57|25896.57|25971.53|25891.53|25976.57|25896.57|25971.53|25891.53|10
1734024190000|2024-12-12 17:23:10|25971.54|25891.54|25975.81|25895.81|25975.88|25895.88|25971.54|25891.54|10
1734024200000|2024-12-12 17:23:20|25975.47|25895.47|25972.13|25892.13|25975.47|25895.47|25972.13|25892.13|10
1734024210000|2024-12-12 17:23:30|25972.11|25892.11|25969.91|25889.91|25972.18|25892.18|25969.91|25889.91|10
1734024220000|2024-12-12 17:23:40|25970.61|25890.61|25964.74|25884.74|25970.86|25890.86|25964.74|25884.74|9
1734024230000|2024-12-12 17:23:50|25964.87|25884.87|25965.48|25885.48|25965.59|25885.59|25964.02|25884.02|9
1734024240000|2024-12-12 17:24:00|25965.52|25885.52|25967.16|25887.16|25967.16|25887.16|25965.33|25885.33|10
1734024250000|2024-12-12 17:24:10|25967.53|25887.53|25963.53|25883.53|25967.83|25887.83|25963.23|25883.23|10
1734024260000|2024-12-12 17:24:20|25963.29|25883.29|25961.38|25881.38|25963.34|25883.34|25961.15|25881.15|9
1734024270000|2024-12-12 17:24:30|25961.35|25881.35|25960.52|25880.52|25961.78|25881.78|25960.52|25880.52|9
1734024280000|2024-12-12 17:24:40|25960.29|25880.29|25947.63|25867.63|25960.29|25880.29|25947.63|25867.63|10
1734024290000|2024-12-12 17:24:50|25947.13|25867.13|25946.63|25866.63|25948.03|25868.03|25946.63|25866.63|10
1734024300000|2024-12-12 17:25:00|25946.04|25866.04|25939.92|25859.92|25946.31|25866.31|25939.31|25859.31|10
1734024310000|2024-12-12 17:25:10|25936.8|25856.8|25929.04|25849.04|25936.8|25856.8|25929.04|25849.04|10
1734024320000|2024-12-12 17:25:20|25929.31|25849.31|25927.37|25847.37|25929.74|25849.74|25927.37|25847.37|10
1734024330000|2024-12-12 17:25:30|25927.34|25847.34|25924.98|25844.98|25927.98|25847.98|25924.38|25844.38|10
1734024340000|2024-12-12 17:25:40|25924.77|25844.77|25922.53|25842.53|25924.77|25844.77|25922.53|25842.53|9
1734024350000|2024-12-12 17:25:50|25922.48|25842.48|25923.11|25843.11|25923.11|25843.11|25921.85|25841.85|10
1734024360000|2024-12-12 17:26:00|25924.01|25844.01|25918.14|25838.14|25924.2|25844.2|25916.71|25836.71|10
1734024370000|2024-12-12 17:26:10|25919.25|25839.25|25920.93|25840.93|25922.4|25842.4|25919.25|25839.25|9
1734024380000|2024-12-12 17:26:20|25921.1|25841.1|25917.77|25837.77|25921.1|25841.1|25917.77|25837.77|10
1734024390000|2024-12-12 17:26:30|25917.88|25837.88|25923.63|25843.63|25923.63|25843.63|25917.85|25837.85|10
1734024400000|2024-12-12 17:26:40|25924.66|25844.66|25929.19|25849.19|25929.32|25849.32|25924.66|25844.66|9
1734024410000|2024-12-12 17:26:50|25925.11|25845.11|25920.36|25840.36|25925.11|25845.11|25919.88|25839.88|9
1734024420000|2024-12-12 17:27:00|25920.08|25840.08|25922.95|25842.95|25922.95|25842.95|25919.06|25839.06|10
1734024430000|2024-12-12 17:27:10|25922.99|25842.99|25925.7|25845.7|25926.91|25846.91|25922.99|25842.99|10
1734024440000|2024-12-12 17:27:20|25926.14|25846.14|25927.93|25847.93|25927.93|25847.93|25924.49|25844.49|10
1734024450000|2024-12-12 17:27:30|25927.96|25847.96|25932.78|25852.78|25933.66|25853.66|25927.96|25847.96|10
1734024460000|2024-12-12 17:27:40|25933.62|25853.62|25937.6|25857.6|25937.63|25857.63|25932.55|25852.55|10
1734024470000|2024-12-12 17:27:50|25937.83|25857.83|25938.81|25858.81|25939.02|25859.02|25937.83|25857.83|10
1734024480000|2024-12-12 17:28:00|25938.82|25858.82|25938.11|25858.11|25938.86|25858.86|25937.94|25857.94|10
1734024490000|2024-12-12 17:28:10|25938.09|25858.09|25937.77|25857.77|25938.1|25858.1|25937.13|25857.13|10
1734024500000|2024-12-12 17:28:20|25937.33|25857.33|25938.55|25858.55|25939.54|25859.54|25937.33|25857.33|9
1734024510000|2024-12-12 17:28:30|25937.7|25857.7|25939.64|25859.64|25939.64|25859.64|25937.7|25857.7|10
1734024520000|2024-12-12 17:28:40|25940.75|25860.75|25944.43|25864.43|25944.43|25864.43|25940.75|25860.75|10
1734024530000|2024-12-12 17:28:50|25944.9|25864.9|25947.72|25867.72|25947.72|25867.72|25944.9|25864.9|10
1734024540000|2024-12-12 17:29:00|25948.9|25868.9|25952.75|25872.75|25953.33|25873.33|25948.9|25868.9|10
1734024550000|2024-12-12 17:29:10|25952.8|25872.8|25956.75|25876.75|25956.75|25876.75|25952.8|25872.8|10
1734024560000|2024-12-12 17:29:20|25956.87|25876.87|25958.48|25878.48|25958.58|25878.58|25956.87|25876.87|10
1734024570000|2024-12-12 17:29:30|25958.27|25878.27|25959.45|25879.45|25960.71|25880.71|25958.27|25878.27|10
1734024580000|2024-12-12 17:29:40|25957.94|25877.94|25959.67|25879.67|25959.67|25879.67|25957.27|25877.27|10
1734024590000|2024-12-12 17:29:50|25959.51|25879.51|25962.97|25882.97|25963.57|25883.57|25959.26|25879.26|10
1734024600000|2024-12-12 17:30:00|25963.91|25883.91|25960.06|25880.06|25964.04|25884.04|25960.06|25880.06|10
1734024610000|2024-12-12 17:30:10|25960.25|25880.25|25963.09|25883.09|25965.28|25885.28|25959.8|25879.8|10
1734024620000|2024-12-12 17:30:20|25963.56|25883.56|25970.12|25890.12|25970.12|25890.12|25963.56|25883.56|10
1734024630000|2024-12-12 17:30:30|25970.31|25890.31|25973.82|25893.82|25973.92|25893.92|25970.31|25890.31|10
1734024640000|2024-12-12 17:30:40|25974.07|25894.07|25970.87|25890.87|25974.07|25894.07|25970.05|25890.05|9
1734024650000|2024-12-12 17:30:50|25970.41|25890.41|25967.93|25887.93|25970.44|25890.44|25967.93|25887.93|10
1734024660000|2024-12-12 17:31:00|25966.37|25886.37|25967.12|25887.12|25968.87|25888.87|25959.86|25879.86|10
1734024670000|2024-12-12 17:31:10|25966.83|25886.83|25958.67|25878.67|25966.83|25886.83|25958.03|25878.03|10
1734024680000|2024-12-12 17:31:20|25958.91|25878.91|25956.32|25876.32|25958.91|25878.91|25955.68|25875.68|10
1734024690000|2024-12-12 17:31:30|25959.09|25879.09|25957.73|25877.73|25959.16|25879.16|25957.68|25877.68|10
1734024700000|2024-12-12 17:31:40|25957.81|25877.81|25949.55|25869.55|25957.81|25877.81|25949.4|25869.4|10
1734024710000|2024-12-12 17:31:50|25950.62|25870.62|25950.96|25870.96|25951.49|25871.49|25950|25870|10
1734024720000|2024-12-12 17:32:00|25951.16|25871.16|25950.62|25870.62|25952.79|25872.79|25949.78|25869.78|10
1734024730000|2024-12-12 17:32:10|25950.75|25870.75|25946.84|25866.84|25950.86|25870.86|25946.41|25866.41|10
1734024740000|2024-12-12 17:32:20|25947.06|25867.06|25946.44|25866.44|25948.55|25868.55|25945.81|25865.81|10
1734024750000|2024-12-12 17:32:30|25947.94|25867.94|25950.05|25870.05|25950.05|25870.05|25947.16|25867.16|9
1734024760000|2024-12-12 17:32:40|25949.11|25869.11|25948.65|25868.65|25951.15|25871.15|25948.65|25868.65|10
1734024770000|2024-12-12 17:32:50|25947.87|25867.87|25949.05|25869.05|25949.05|25869.05|25947.87|25867.87|10
1734024780000|2024-12-12 17:33:00|25948.2|25868.2|25946.91|25866.91|25948.26|25868.26|25946.51|25866.51|10
1734024790000|2024-12-12 17:33:10|25946.49|25866.49|25947.08|25867.08|25947.08|25867.08|25945.23|25865.23|10
1734024800000|2024-12-12 17:33:20|25947|25867|25946.78|25866.78|25947|25867|25945.78|25865.78|9
1734024810000|2024-12-12 17:33:30|25946.38|25866.38|25946.73|25866.73|25946.73|25866.73|25944.58|25864.58|10
1734024820000|2024-12-12 17:33:40|25946.6|25866.6|25944.47|25864.47|25946.6|25866.6|25944.47|25864.47|10
1734024830000|2024-12-12 17:33:50|25944.54|25864.54|25948.15|25868.15|25948.15|25868.15|25944.54|25864.54|10
1734024840000|2024-12-12 17:34:00|25948.17|25868.17|25952.06|25872.06|25952.06|25872.06|25948.16|25868.16|10
1734024850000|2024-12-12 17:34:10|25953.57|25873.57|25965.87|25885.87|25965.87|25885.87|25953.57|25873.57|10
1734024860000|2024-12-12 17:34:20|25966.64|25886.64|25973.42|25893.42|25973.86|25893.86|25966.64|25886.64|10
1734024870000|2024-12-12 17:34:30|25972.06|25892.06|25972.44|25892.44|25972.63|25892.63|25971.86|25891.86|9
1734024880000|2024-12-12 17:34:40|25972.72|25892.72|25974.1|25894.1|25974.1|25894.1|25972.04|25892.04|10
1734024890000|2024-12-12 17:34:50|25974.47|25894.47|25976.3|25896.3|25976.39|25896.39|25973.7|25893.7|10
1734024900000|2024-12-12 17:35:00|25976.37|25896.37|25974.42|25894.42|25976.51|25896.51|25974.42|25894.42|10
1734024910000|2024-12-12 17:35:10|25974.25|25894.25|25977.32|25897.32|25977.83|25897.83|25974.05|25894.05|10
1734024920000|2024-12-12 17:35:20|25976.94|25896.94|25978.49|25898.49|25978.63|25898.63|25976.94|25896.94|10
1734024930000|2024-12-12 17:35:30|25978.81|25898.81|25986.84|25906.84|25986.84|25906.84|25978.81|25898.81|10
1734024940000|2024-12-12 17:35:40|25987.52|25907.52|25988.67|25908.67|25989.13|25909.13|25987.52|25907.52|10
1734024950000|2024-12-12 17:35:50|25988.75|25908.75|25985.26|25905.26|25988.93|25908.93|25985.26|25905.26|10
1734024960000|2024-12-12 17:36:00|25985.18|25905.18|25985.73|25905.73|25985.73|25905.73|25984.32|25904.32|10
1734024970000|2024-12-12 17:36:10|25985.08|25905.08|25985.16|25905.16|25985.21|25905.21|25984.64|25904.64|10
1734024980000|2024-12-12 17:36:20|25985.14|25905.14|25989.28|25909.28|25989.45|25909.45|25984.56|25904.56|10
1734024990000|2024-12-12 17:36:30|25989.26|25909.26|25982.18|25902.18|25989.26|25909.26|25982.18|25902.18|10
1734025000000|2024-12-12 17:36:40|25980.56|25900.56|25979.22|25899.22|25980.56|25900.56|25976.47|25896.47|10
1734025010000|2024-12-12 17:36:50|25979.55|25899.55|25979.02|25899.02|25979.89|25899.89|25978.59|25898.59|9
1734025020000|2024-12-12 17:37:00|25979.78|25899.78|25976.33|25896.33|25979.86|25899.86|25975.26|25895.26|10
1734025030000|2024-12-12 17:37:10|25975.86|25895.86|25976|25896|25976.7|25896.7|25975.63|25895.63|10
1734025040000|2024-12-12 17:37:20|25976.13|25896.13|25974.98|25894.98|25976.26|25896.26|25974.54|25894.54|8
1734025050000|2024-12-12 17:37:30|25975.86|25895.86|25975.33|25895.33|25977.83|25897.83|25975.33|25895.33|10
1734025060000|2024-12-12 17:37:40|25975.79|25895.79|25974.91|25894.91|25975.79|25895.79|25974.5|25894.5|10
1734025070000|2024-12-12 17:37:50|25974.63|25894.63|25973.17|25893.17|25974.63|25894.63|25973.08|25893.08|10
1734025080000|2024-12-12 17:38:00|25974.05|25894.05|25968.84|25888.84|25974.93|25894.93|25967.97|25887.97|10
1734025090000|2024-12-12 17:38:10|25969.23|25889.23|25970.62|25890.62|25970.62|25890.62|25969.23|25889.23|10
1734025100000|2024-12-12 17:38:20|25971|25891|25976.43|25896.43|25976.43|25896.43|25971|25891|10
1734025110000|2024-12-12 17:38:30|25976.34|25896.34|25976.23|25896.23|25978.67|25898.67|25976.23|25896.23|10
1734025120000|2024-12-12 17:38:40|25976.08|25896.08|25975.41|25895.41|25976.42|25896.42|25975.41|25895.41|10
1734025130000|2024-12-12 17:38:50|25975.38|25895.38|25974.39|25894.39|25976.21|25896.21|25974.39|25894.39|10
1734025140000|2024-12-12 17:39:00|25974.32|25894.32|25977.54|25897.54|25977.54|25897.54|25972.94|25892.94|9
1734025150000|2024-12-12 17:39:10|25978.16|25898.16|25979.55|25899.55|25980.18|25900.18|25978.16|25898.16|10
1734025160000|2024-12-12 17:39:20|25979.42|25899.42|25979.42|25899.42|25980.78|25900.78|25978.62|25898.62|10
1734025170000|2024-12-12 17:39:30|25979.86|25899.86|25972.85|25892.85|25979.86|25899.86|25972.85|25892.85|10
1734025180000|2024-12-12 17:39:40|25973.69|25893.69|25971.74|25891.74|25973.69|25893.69|25971.05|25891.05|10
1734025190000|2024-12-12 17:39:50|25970.36|25890.36|25966.45|25886.45|25970.36|25890.36|25965.94|25885.94|10
1734025200000|2024-12-12 17:40:00|25965.76|25885.76|25959.8|25879.8|25965.76|25885.76|25959.8|25879.8|10
1734025210000|2024-12-12 17:40:10|25959.23|25879.23|25959.32|25879.32|25960.28|25880.28|25958.67|25878.67|9
1734025220000|2024-12-12 17:40:20|25958.87|25878.87|25960.03|25880.03|25960.03|25880.03|25957.19|25877.19|10
1734025230000|2024-12-12 17:40:30|25960.56|25880.56|25956.07|25876.07|25960.56|25880.56|25956.07|25876.07|10
1734025240000|2024-12-12 17:40:40|25955.9|25875.9|25952.5|25872.5|25955.9|25875.9|25952.5|25872.5|10
1734025250000|2024-12-12 17:40:50|25952.65|25872.65|25953.68|25873.68|25954.13|25874.13|25952.42|25872.42|10
1734025260000|2024-12-12 17:41:00|25954.04|25874.04|25953.33|25873.33|25954.04|25874.04|25952.32|25872.32|10
1734025270000|2024-12-12 17:41:10|25953.38|25873.38|25952.61|25872.61|25955.13|25875.13|25952.61|25872.61|10
1734025280000|2024-12-12 17:41:20|25952.54|25872.54|25950.64|25870.64|25954.14|25874.14|25950.64|25870.64|10
1734025290000|2024-12-12 17:41:30|25951.29|25871.29|25949.34|25869.34|25952.04|25872.04|25948.73|25868.73|10
1734025300000|2024-12-12 17:41:40|25948.86|25868.86|25947.28|25867.28|25948.9|25868.9|25947.18|25867.18|10
1734025310000|2024-12-12 17:41:50|25945.63|25865.63|25942.9|25862.9|25945.63|25865.63|25942.42|25862.42|10
1734025320000|2024-12-12 17:42:00|25943.18|25863.18|25927.66|25847.66|25943.48|25863.48|25927.66|25847.66|10
1734025330000|2024-12-12 17:42:10|25926.21|25846.21|25926.59|25846.59|25926.95|25846.95|25925.64|25845.64|10
1734025340000|2024-12-12 17:42:20|25926.63|25846.63|25939.45|25859.45|25941.47|25861.47|25926.63|25846.63|10
1734025350000|2024-12-12 17:42:30|25939.64|25859.64|25940.73|25860.73|25940.83|25860.83|25939.1|25859.1|10
1734025360000|2024-12-12 17:42:40|25938.13|25858.13|25938.83|25858.83|25938.83|25858.83|25938.13|25858.13|10
1734025370000|2024-12-12 17:42:50|25938.76|25858.76|25934.75|25854.75|25938.84|25858.84|25934|25854|10
1734025380000|2024-12-12 17:43:00|25934.99|25854.99|25939.73|25859.73|25939.73|25859.73|25934.99|25854.99|10
1734025390000|2024-12-12 17:43:10|25940.16|25860.16|25943.19|25863.19|25943.19|25863.19|25939.57|25859.57|10
1734025400000|2024-12-12 17:43:20|25943.21|25863.21|25945.29|25865.29|25945.29|25865.29|25942.44|25862.44|10
1734025410000|2024-12-12 17:43:30|25945.65|25865.65|25945.47|25865.47|25945.65|25865.65|25944.28|25864.28|10
1734025420000|2024-12-12 17:43:40|25945.28|25865.28|25943.96|25863.96|25945.28|25865.28|25943.19|25863.19|10
1734025430000|2024-12-12 17:43:50|25943.81|25863.81|25944.81|25864.81|25944.97|25864.97|25943.81|25863.81|10
1734025440000|2024-12-12 17:44:00|25944.66|25864.66|25946.36|25866.36|25947.29|25867.29|25944.66|25864.66|10
1734025450000|2024-12-12 17:44:10|25947.34|25867.34|25948.65|25868.65|25949.11|25869.11|25947.34|25867.34|9
1734025460000|2024-12-12 17:44:20|25948.22|25868.22|25953.33|25873.33|25953.33|25873.33|25948.22|25868.22|10
1734025470000|2024-12-12 17:44:30|25953.42|25873.42|25953.38|25873.38|25954.81|25874.81|25952.9|25872.9|10
1734025480000|2024-12-12 17:44:40|25953.71|25873.71|25956.15|25876.15|25956.15|25876.15|25953.71|25873.71|10
1734025490000|2024-12-12 17:44:50|25956.16|25876.16|25966.24|25886.24|25966.24|25886.24|25956.16|25876.16|10
1734025500000|2024-12-12 17:45:00|25966.3|25886.3|25973.61|25893.61|25973.61|25893.61|25965.76|25885.76|10
1734025510000|2024-12-12 17:45:10|25973.95|25893.95|25975.62|25895.62|25976.74|25896.74|25972.77|25892.77|10
1734025520000|2024-12-12 17:45:20|25976.66|25896.66|25975.88|25895.88|25977.95|25897.95|25975.88|25895.88|10
1734025530000|2024-12-12 17:45:30|25975.95|25895.95|25972.37|25892.37|25976.11|25896.11|25972.37|25892.37|10
1734025540000|2024-12-12 17:45:40|25972.41|25892.41|25971.87|25891.87|25972.92|25892.92|25971.42|25891.42|10
1734025550000|2024-12-12 17:45:50|25971.85|25891.85|25971.6|25891.6|25972.04|25892.04|25971.13|25891.13|10
1734025560000|2024-12-12 17:46:00|25971.71|25891.71|25970.3|25890.3|25971.74|25891.74|25969.77|25889.77|10
1734025570000|2024-12-12 17:46:10|25970.24|25890.24|25970.11|25890.11|25971.35|25891.35|25969.42|25889.42|9
1734025580000|2024-12-12 17:46:20|25968.99|25888.99|25965.34|25885.34|25968.99|25888.99|25965.34|25885.34|10
1734025590000|2024-12-12 17:46:30|25965.23|25885.23|25969.38|25889.38|25969.39|25889.39|25965.23|25885.23|10
1734025600000|2024-12-12 17:46:40|25969.34|25889.34|25970.43|25890.43|25970.48|25890.48|25969.34|25889.34|9
1734025610000|2024-12-12 17:46:50|25970.97|25890.97|25970.86|25890.86|25972.42|25892.42|25970.56|25890.56|10
1734025620000|2024-12-12 17:47:00|25970.66|25890.66|25972.15|25892.15|25972.27|25892.27|25970.61|25890.61|9
1734025630000|2024-12-12 17:47:10|25972.41|25892.41|25970.63|25890.63|25972.41|25892.41|25970.63|25890.63|10
1734025640000|2024-12-12 17:47:20|25970.92|25890.92|25969.8|25889.8|25971.12|25891.12|25969.73|25889.73|10
1734025650000|2024-12-12 17:47:30|25969.6|25889.6|25966.5|25886.5|25970.15|25890.15|25966.5|25886.5|10
1734025660000|2024-12-12 17:47:40|25967.21|25887.21|25964.23|25884.23|25967.21|25887.21|25964.23|25884.23|9
1734025670000|2024-12-12 17:47:50|25964.33|25884.33|25967.95|25887.95|25967.95|25887.95|25964.33|25884.33|10
1734025680000|2024-12-12 17:48:00|25968.06|25888.06|25968.9|25888.9|25969.13|25889.13|25967.99|25887.99|8
1734025690000|2024-12-12 17:48:10|25969.3|25889.3|25970.93|25890.93|25971.41|25891.41|25969.3|25889.3|10
1734025700000|2024-12-12 17:48:20|25971.15|25891.15|25968.93|25888.93|25971.15|25891.15|25967.89|25887.89|10
1734025710000|2024-12-12 17:48:30|25968.19|25888.19|25968.29|25888.29|25968.46|25888.46|25967.81|25887.81|10
1734025720000|2024-12-12 17:48:40|25969.03|25889.03|25968.3|25888.3|25969.03|25889.03|25967.99|25887.99|10
1734025730000|2024-12-12 17:48:50|25968.47|25888.47|25967.72|25887.72|25968.47|25888.47|25966.84|25886.84|10
1734025740000|2024-12-12 17:49:00|25967.84|25887.84|25967.38|25887.38|25967.84|25887.84|25966.99|25886.99|10
1734025750000|2024-12-12 17:49:10|25967.47|25887.47|25969.95|25889.95|25969.95|25889.95|25967.47|25887.47|10
1734025760000|2024-12-12 17:49:20|25969.71|25889.71|25971.01|25891.01|25972.86|25892.86|25969.71|25889.71|9
1734025770000|2024-12-12 17:49:30|25971.44|25891.44|25970.02|25890.02|25971.94|25891.94|25970.02|25890.02|9
1734025780000|2024-12-12 17:49:40|25969.91|25889.91|25964.94|25884.94|25969.91|25889.91|25964.94|25884.94|10
1734025790000|2024-12-12 17:49:50|25965.72|25885.72|25967.2|25887.2|25967.7|25887.7|25965.72|25885.72|10
1734025800000|2024-12-12 17:50:00|25967.72|25887.72|25968.68|25888.68|25968.68|25888.68|25967.33|25887.33|10
1734025810000|2024-12-12 17:50:10|25968.35|25888.35|25959.84|25879.84|25968.35|25888.35|25959.84|25879.84|10
1734025820000|2024-12-12 17:50:20|25958.35|25878.35|25956.81|25876.81|25958.72|25878.72|25956.62|25876.62|10
1734025830000|2024-12-12 17:50:30|25956.35|25876.35|25955.31|25875.31|25956.35|25876.35|25955.07|25875.07|10
1734025840000|2024-12-12 17:50:40|25956.15|25876.15|25954.91|25874.91|25956.83|25876.83|25954.91|25874.91|10
1734025850000|2024-12-12 17:50:50|25954.85|25874.85|25956.44|25876.44|25956.46|25876.46|25954.34|25874.34|10
1734025860000|2024-12-12 17:51:00|25956.24|25876.24|25955.38|25875.38|25956.24|25876.24|25953.59|25873.59|10
1734025870000|2024-12-12 17:51:10|25955.39|25875.39|25958.94|25878.94|25958.94|25878.94|25955.39|25875.39|10
1734025880000|2024-12-12 17:51:20|25958.5|25878.5|25958.79|25878.79|25959.66|25879.66|25958.29|25878.29|10
1734025890000|2024-12-12 17:51:30|25958.75|25878.75|25960.78|25880.78|25960.78|25880.78|25958.55|25878.55|10
1734025900000|2024-12-12 17:51:40|25961.01|25881.01|25960.15|25880.15|25961.17|25881.17|25960.15|25880.15|10
1734025910000|2024-12-12 17:51:50|25959.98|25879.98|25963.22|25883.22|25963.22|25883.22|25958.69|25878.69|10
1734025920000|2024-12-12 17:52:00|25963.04|25883.04|25958.33|25878.33|25963.04|25883.04|25958.33|25878.33|9
1734025930000|2024-12-12 17:52:10|25958.41|25878.41|25961.32|25881.32|25961.37|25881.37|25958.41|25878.41|10
1734025940000|2024-12-12 17:52:20|25961.3|25881.3|25965.68|25885.68|25965.68|25885.68|25960.93|25880.93|10
1734025950000|2024-12-12 17:52:30|25965.54|25885.54|25967.46|25887.46|25968.09|25888.09|25965.54|25885.54|10
1734025960000|2024-12-12 17:52:40|25967.44|25887.44|25968.11|25888.11|25968.2|25888.2|25967.33|25887.33|10
1734025970000|2024-12-12 17:52:50|25968.47|25888.47|25967.46|25887.46|25968.48|25888.48|25967.46|25887.46|10
1734025980000|2024-12-12 17:53:00|25967.59|25887.59|25965.77|25885.77|25967.73|25887.73|25965.77|25885.77|10
1734025990000|2024-12-12 17:53:10|25965.33|25885.33|25965.7|25885.7|25965.96|25885.96|25964.78|25884.78|10
1734026000000|2024-12-12 17:53:20|25965.42|25885.42|25964.65|25884.65|25965.42|25885.42|25963.93|25883.93|10
1734026010000|2024-12-12 17:53:30|25964.84|25884.84|25967.01|25887.01|25967.04|25887.04|25964.84|25884.84|10
1734026020000|2024-12-12 17:53:40|25967.41|25887.41|25961.64|25881.64|25968.39|25888.39|25961.64|25881.64|9
1734026030000|2024-12-12 17:53:50|25961.49|25881.49|25961.28|25881.28|25961.49|25881.49|25960.84|25880.84|9
1734026040000|2024-12-12 17:54:00|25960.16|25880.16|25963.64|25883.64|25963.8|25883.8|25960.16|25880.16|10
1734026050000|2024-12-12 17:54:10|25964.31|25884.31|25967.06|25887.06|25972.07|25892.07|25964.31|25884.31|10
1734026060000|2024-12-12 17:54:20|25966.73|25886.73|25965.59|25885.59|25967.88|25887.88|25965.59|25885.59|10
1734026070000|2024-12-12 17:54:30|25966.17|25886.17|25968.32|25888.32|25968.32|25888.32|25965.02|25885.02|10
1734026080000|2024-12-12 17:54:40|25968.51|25888.51|25971.58|25891.58|25972.89|25892.89|25968.51|25888.51|10
1734026090000|2024-12-12 17:54:50|25972.31|25892.31|25973.09|25893.09|25973.09|25893.09|25972.31|25892.31|8
1734026100000|2024-12-12 17:55:00|25972.96|25892.96|25976.35|25896.35|25978.6|25898.6|25972.92|25892.92|10
1734026110000|2024-12-12 17:55:10|25977.61|25897.61|25984.94|25904.94|25984.94|25904.94|25977.42|25897.42|10
1734026120000|2024-12-12 17:55:20|25985.04|25905.04|25986.01|25906.01|25986.38|25906.38|25985.04|25905.04|10
1734026130000|2024-12-12 17:55:30|25985.89|25905.89|25982.9|25902.9|25985.95|25905.95|25982.9|25902.9|10
1734026140000|2024-12-12 17:55:40|25982.75|25902.75|25982.84|25902.84|25982.97|25902.97|25981.99|25901.99|9
1734026150000|2024-12-12 17:55:50|25982.56|25902.56|25982.69|25902.69|25982.69|25902.69|25981.64|25901.64|10
1734026160000|2024-12-12 17:56:00|25982.71|25902.71|25982.36|25902.36|25982.71|25902.71|25981.31|25901.31|9
1734026170000|2024-12-12 17:56:10|25982.51|25902.51|25985.59|25905.59|25985.59|25905.59|25982.51|25902.51|10
1734026180000|2024-12-12 17:56:20|25986.01|25906.01|25987.28|25907.28|25987.28|25907.28|25985.86|25905.86|10
1734026190000|2024-12-12 17:56:30|25984.02|25904.02|25984.53|25904.53|25984.53|25904.53|25982.6|25902.6|10
1734026200000|2024-12-12 17:56:40|25984.63|25904.63|25992.06|25912.06|25992.2|25912.2|25984.63|25904.63|10
1734026210000|2024-12-12 17:56:50|25992.3|25912.3|26000.88|25920.88|26000.88|25920.88|25991.47|25911.47|10
1734026220000|2024-12-12 17:57:00|26000.92|25920.92|26006.17|25926.17|26006.17|25926.17|26000.92|25920.92|10
1734026230000|2024-12-12 17:57:10|26007.3|25927.3|26009.93|25929.93|26009.97|25929.97|26007.3|25927.3|10
1734026240000|2024-12-12 17:57:20|26009.95|25929.95|26019.42|25939.42|26019.42|25939.42|26009.95|25929.95|10
1734026250000|2024-12-12 17:57:30|26019.53|25939.53|26022.33|25942.33|26022.33|25942.33|26018.15|25938.15|10
1734026260000|2024-12-12 17:57:40|26022.25|25942.25|26023.84|25943.84|26023.84|25943.84|26022.17|25942.17|10
1734026270000|2024-12-12 17:57:50|26024.5|25944.5|26025|25945|26025.03|25945.03|26023.38|25943.38|10
1734026280000|2024-12-12 17:58:00|26024.66|25944.66|26030.1|25950.1|26030.1|25950.1|26024.66|25944.66|10
1734026290000|2024-12-12 17:58:10|26030.88|25950.88|26037.82|25957.82|26037.95|25957.95|26030.06|25950.06|9
1734026300000|2024-12-12 17:58:20|26038.11|25958.11|26037.21|25957.21|26038.11|25958.11|26037.09|25957.09|10
1734026310000|2024-12-12 17:58:30|26036.72|25956.72|26041.19|25961.19|26041.19|25961.19|26036.72|25956.72|10
1734026320000|2024-12-12 17:58:40|26041.46|25961.46|26045.24|25965.24|26045.24|25965.24|26041.45|25961.45|10
1734026330000|2024-12-12 17:58:50|26045.78|25965.78|26044.95|25964.95|26046.28|25966.28|26044.95|25964.95|10
1734026340000|2024-12-12 17:59:00|26044.94|25964.94|26045.62|25965.62|26045.88|25965.88|26044.94|25964.94|10
1734026350000|2024-12-12 17:59:10|26045.68|25965.68|26042.89|25962.89|26045.68|25965.68|26042.64|25962.64|9
1734026360000|2024-12-12 17:59:20|26042.64|25962.64|26044.24|25964.24|26044.53|25964.53|26042.48|25962.48|10
1734026370000|2024-12-12 17:59:30|26044.34|25964.34|26046.39|25966.39|26046.39|25966.39|26044.15|25964.15|10
1734026380000|2024-12-12 17:59:40|26046.76|25966.76|26050.47|25970.47|26050.47|25970.47|26046.76|25966.76|10
1734026390000|2024-12-12 17:59:50|26050.07|25970.07|26049.59|25969.59|26050.27|25970.27|26049.27|25969.27|10
1734026400000|2024-12-12 18:00:00|26049.81|25969.81|26050.17|25970.17|26050.17|25970.17|26048.43|25968.43|10
1734026410000|2024-12-12 18:00:10|26050.07|25970.07|26054.15|25974.15|26054.15|25974.15|26050.07|25970.07|10
1734026420000|2024-12-12 18:00:20|26054.12|25974.12|26054.65|25974.65|26054.65|25974.65|26053.9|25973.9|10
1734026430000|2024-12-12 18:00:30|26054.94|25974.94|26061.25|25981.25|26061.25|25981.25|26054.94|25974.94|10
1734026440000|2024-12-12 18:00:40|26062.14|25982.14|26067.77|25987.77|26068.79|25988.79|26061.04|25981.04|10
1734026450000|2024-12-12 18:00:50|26067.22|25987.22|26064.29|25984.29|26067.62|25987.62|26064.23|25984.23|10
1734026460000|2024-12-12 18:01:00|26064.31|25984.31|26062.5|25982.5|26064.31|25984.31|26062.25|25982.25|9
1734026470000|2024-12-12 18:01:10|26062.59|25982.59|26056.11|25976.11|26062.59|25982.59|26056.11|25976.11|10
1734026480000|2024-12-12 18:01:20|26055.78|25975.78|26058.44|25978.44|26058.44|25978.44|26055.78|25975.78|10
1734026490000|2024-12-12 18:01:30|26059.99|25979.99|26064.42|25984.42|26064.42|25984.42|26059.99|25979.99|10
1734026500000|2024-12-12 18:01:40|26064.62|25984.62|26064.62|25984.62|26064.62|25984.62|26062.59|25982.59|10
1734026510000|2024-12-12 18:01:50|26064.56|25984.56|26061.93|25981.93|26064.56|25984.56|26061.58|25981.58|10
1734026520000|2024-12-12 18:02:00|26060.89|25980.89|26059.17|25979.17|26061.2|25981.2|26059.17|25979.17|10
1734026530000|2024-12-12 18:02:10|26058.72|25978.72|26050.89|25970.89|26058.72|25978.72|26050.48|25970.48|10
1734026540000|2024-12-12 18:02:20|26050.91|25970.91|26051.13|25971.13|26051.23|25971.23|26050.71|25970.71|10
1734026550000|2024-12-12 18:02:30|26051.24|25971.24|26051.49|25971.49|26053.75|25973.75|26051.24|25971.24|10
1734026560000|2024-12-12 18:02:40|26051.52|25971.52|26049.69|25969.69|26051.52|25971.52|26049.69|25969.69|10
1734026570000|2024-12-12 18:02:50|26049.55|25969.55|26042.11|25962.11|26049.96|25969.96|26042.11|25962.11|10
1734026580000|2024-12-12 18:03:00|26041.23|25961.23|26030.27|25950.27|26041.23|25961.23|26030.27|25950.27|10
1734026590000|2024-12-12 18:03:10|26029.36|25949.36|26030.56|25950.56|26030.56|25950.56|26026.72|25946.72|10
1734026600000|2024-12-12 18:03:20|26030.57|25950.57|26024.21|25944.21|26030.57|25950.57|26024.21|25944.21|10
1734026610000|2024-12-12 18:03:30|26024.07|25944.07|26018.46|25938.46|26024.07|25944.07|26017.56|25937.56|10
1734026620000|2024-12-12 18:03:40|26018.63|25938.63|26007.16|25927.16|26018.63|25938.63|26007.03|25927.03|10
1734026630000|2024-12-12 18:03:50|26007.31|25927.31|26009|25929|26009.38|25929.38|26007.31|25927.31|10
1734026640000|2024-12-12 18:04:00|26009.28|25929.28|26018.07|25938.07|26018.07|25938.07|26009.28|25929.28|10
1734026650000|2024-12-12 18:04:10|26018.52|25938.52|26020.62|25940.62|26020.62|25940.62|26018.52|25938.52|10
1734026660000|2024-12-12 18:04:20|26021.14|25941.14|26016.94|25936.94|26021.14|25941.14|26016.65|25936.65|10
1734026670000|2024-12-12 18:04:30|26017.5|25937.5|26016.7|25936.7|26017.5|25937.5|26015.44|25935.44|10
1734026680000|2024-12-12 18:04:40|26017.4|25937.4|26017.08|25937.08|26017.87|25937.87|26016.82|25936.82|10
1734026690000|2024-12-12 18:04:50|26016.74|25936.74|26019.29|25939.29|26019.29|25939.29|26016.74|25936.74|10
1734026700000|2024-12-12 18:05:00|26019.7|25939.7|26020.07|25940.07|26021.33|25941.33|26019.7|25939.7|10
1734026710000|2024-12-12 18:05:10|26019.46|25939.46|26020.34|25940.34|26020.34|25940.34|26019.46|25939.46|10
1734026720000|2024-12-12 18:05:20|26020.82|25940.82|26015.31|25935.31|26020.82|25940.82|26015.31|25935.31|9
1734026730000|2024-12-12 18:05:30|26015.66|25935.66|26018.35|25938.35|26019.2|25939.2|26015.32|25935.32|10
1734026740000|2024-12-12 18:05:40|26018.15|25938.15|26019.08|25939.08|26019.65|25939.65|26018.15|25938.15|10
1734026750000|2024-12-12 18:05:50|26019.12|25939.12|26016.02|25936.02|26019.12|25939.12|26015.53|25935.53|10
1734026760000|2024-12-12 18:06:00|26016.09|25936.09|26016.9|25936.9|26018.57|25938.57|26016.09|25936.09|9
1734026770000|2024-12-12 18:06:10|26016.95|25936.95|26018.97|25938.97|26019.26|25939.26|26016.95|25936.95|10
1734026780000|2024-12-12 18:06:20|26018.88|25938.88|26018.55|25938.55|26019.02|25939.02|26018.03|25938.03|9
1734026790000|2024-12-12 18:06:30|26018.54|25938.54|26020.37|25940.37|26020.37|25940.37|26018.54|25938.54|10
1734026800000|2024-12-12 18:06:40|26020.96|25940.96|26016.11|25936.11|26020.98|25940.98|26016.11|25936.11|10
1734026810000|2024-12-12 18:06:50|26016.26|25936.26|26012.46|25932.46|26016.26|25936.26|26012.04|25932.04|10
1734026820000|2024-12-12 18:07:00|26012.88|25932.88|26015.39|25935.39|26015.39|25935.39|26012.88|25932.88|9
1734026830000|2024-12-12 18:07:10|26015.03|25935.03|26016.03|25936.03|26016.09|25936.09|26015.03|25935.03|10
1734026840000|2024-12-12 18:07:20|26015.42|25935.42|26015.39|25935.39|26016.75|25936.75|26015.07|25935.07|10
1734026850000|2024-12-12 18:07:30|26014.98|25934.98|26014.88|25934.88|26015.13|25935.13|26014.2|25934.2|10
1734026860000|2024-12-12 18:07:40|26015.26|25935.26|26017.62|25937.62|26017.62|25937.62|26015.26|25935.26|9
1734026870000|2024-12-12 18:07:50|26018.23|25938.23|26022.83|25942.83|26022.83|25942.83|26016.07|25936.07|10
1734026880000|2024-12-12 18:08:00|26022.91|25942.91|26016.8|25936.8|26022.91|25942.91|26016.8|25936.8|9
1734026890000|2024-12-12 18:08:10|26015.95|25935.95|26016.31|25936.31|26016.31|25936.31|26014.23|25934.23|10
1734026900000|2024-12-12 18:08:20|26016.67|25936.67|26017.99|25937.99|26018.27|25938.27|26016.67|25936.67|9
1734026910000|2024-12-12 18:08:30|26017.83|25937.83|26015.99|25935.99|26017.83|25937.83|26015.4|25935.4|10
1734026920000|2024-12-12 18:08:40|26015.97|25935.97|26017.03|25937.03|26019.65|25939.65|26015.97|25935.97|10
1734026930000|2024-12-12 18:08:50|26016.51|25936.51|26014.93|25934.93|26016.51|25936.51|26014.05|25934.05|10
1734026940000|2024-12-12 18:09:00|26014.95|25934.95|26016.96|25936.96|26016.96|25936.96|26014.67|25934.67|10
1734026950000|2024-12-12 18:09:10|26017.18|25937.18|26017.27|25937.27|26018.18|25938.18|26017.18|25937.18|10
1734026960000|2024-12-12 18:09:20|26017.35|25937.35|26018.13|25938.13|26018.95|25938.95|26017.35|25937.35|10
1734026970000|2024-12-12 18:09:30|26018.38|25938.38|26020.28|25940.28|26020.28|25940.28|26018.38|25938.38|9
1734026980000|2024-12-12 18:09:40|26020.91|25940.91|26021.67|25941.67|26021.8|25941.8|26020.65|25940.65|10
1734026990000|2024-12-12 18:09:50|26022.08|25942.08|26023.87|25943.87|26023.87|25943.87|26021.57|25941.57|9
1734027000000|2024-12-12 18:10:00|26024.2|25944.2|26027.18|25947.18|26027.83|25947.83|26024.2|25944.2|10
1734027010000|2024-12-12 18:10:10|26027.55|25947.55|26031.36|25951.36|26031.83|25951.83|26027.54|25947.54|10
1734027020000|2024-12-12 18:10:20|26032.83|25952.83|26035.41|25955.41|26036.49|25956.49|26032.61|25952.61|9
1734027030000|2024-12-12 18:10:30|26035.54|25955.54|26036.13|25956.13|26036.36|25956.36|26035.51|25955.51|8
1734027040000|2024-12-12 18:10:40|26036.21|25956.21|26038.86|25958.86|26038.86|25958.86|26036.21|25956.21|9
1734027050000|2024-12-12 18:10:50|26039.27|25959.27|26035.08|25955.08|26039.27|25959.27|26035.08|25955.08|10
1734027060000|2024-12-12 18:11:00|26034.43|25954.43|26033.99|25953.99|26034.54|25954.54|26033.42|25953.42|10
1734027070000|2024-12-12 18:11:10|26033.69|25953.69|26033.98|25953.98|26034.52|25954.52|26033.43|25953.43|10
1734027080000|2024-12-12 18:11:20|26034.41|25954.41|26031.32|25951.32|26034.41|25954.41|26031.32|25951.32|10
1734027090000|2024-12-12 18:11:30|26031.27|25951.27|26032.86|25952.86|26032.86|25952.86|26030.68|25950.68|10
1734027100000|2024-12-12 18:11:40|26032.53|25952.53|26027.35|25947.35|26032.71|25952.71|26027.1|25947.1|9
1734027110000|2024-12-12 18:11:50|26027.3|25947.3|26026.2|25946.2|26027.31|25947.31|26026.1|25946.1|10
1734027120000|2024-12-12 18:12:00|26025.89|25945.89|26021.68|25941.68|26025.89|25945.89|26021.68|25941.68|10
1734027130000|2024-12-12 18:12:10|26021.48|25941.48|26021.41|25941.41|26021.53|25941.53|26020.87|25940.87|9
1734027140000|2024-12-12 18:12:20|26021|25941|26019.87|25939.87|26021|25941|26019.71|25939.71|9
1734027150000|2024-12-12 18:12:30|26019.51|25939.51|26015.38|25935.38|26019.55|25939.55|26015.38|25935.38|10
1734027160000|2024-12-12 18:12:40|26014.8|25934.8|26013.47|25933.47|26014.8|25934.8|26012.02|25932.02|10
1734027170000|2024-12-12 18:12:50|26013.29|25933.29|26014.27|25934.27|26014.41|25934.41|26013.14|25933.14|10
1734027180000|2024-12-12 18:13:00|26014.1|25934.1|26015.13|25935.13|26015.55|25935.55|26014.1|25934.1|10
1734027190000|2024-12-12 18:13:10|26015.44|25935.44|26014.02|25934.02|26015.44|25935.44|26013.57|25933.57|10
1734027200000|2024-12-12 18:13:20|26014.2|25934.2|26012.3|25932.3|26014.2|25934.2|26010.88|25930.88|10
1734027210000|2024-12-12 18:13:30|26012.1|25932.1|26017.32|25937.32|26017.32|25937.32|26012.1|25932.1|10
1734027220000|2024-12-12 18:13:40|26017.53|25937.53|26017.92|25937.92|26019.86|25939.86|26017.36|25937.36|9
1734027230000|2024-12-12 18:13:50|26018.05|25938.05|26015.33|25935.33|26018.05|25938.05|26015.3|25935.3|10
1734027240000|2024-12-12 18:14:00|26015.22|25935.22|26012.46|25932.46|26015.41|25935.41|26011.58|25931.58|10
1734027250000|2024-12-12 18:14:10|26012.65|25932.65|26011.82|25931.82|26012.65|25932.65|26011.17|25931.17|10
1734027260000|2024-12-12 18:14:20|26011.17|25931.17|26009.97|25929.97|26011.17|25931.17|26008.63|25928.63|10
1734027270000|2024-12-12 18:14:30|26009.34|25929.34|26010.16|25930.16|26010.66|25930.66|26009.34|25929.34|10
1734027280000|2024-12-12 18:14:40|26007.6|25927.6|26003.29|25923.29|26007.6|25927.6|26003.29|25923.29|10
1734027290000|2024-12-12 18:14:50|26003.26|25923.26|26001.41|25921.41|26003.26|25923.26|26001.4|25921.4|10
1734027300000|2024-12-12 18:15:00|26001.45|25921.45|25999.56|25919.56|26002.49|25922.49|25999.56|25919.56|10
1734027310000|2024-12-12 18:15:10|25999.17|25919.17|25999.47|25919.47|25999.9|25919.9|25998.68|25918.68|10
1734027320000|2024-12-12 18:15:20|26000.14|25920.14|25999.51|25919.51|26002.04|25922.04|25999.51|25919.51|10
1734027330000|2024-12-12 18:15:30|25998.9|25918.9|25997.83|25917.83|25999.38|25919.38|25997.8|25917.8|10
1734027340000|2024-12-12 18:15:40|25997.56|25917.56|25999.22|25919.22|25999.22|25919.22|25996.89|25916.89|10
1734027350000|2024-12-12 18:15:50|26000.13|25920.13|26001.63|25921.63|26001.75|25921.75|25999.95|25919.95|10
1734027360000|2024-12-12 18:16:00|26002.08|25922.08|26000.4|25920.4|26002.84|25922.84|26000.4|25920.4|10
1734027370000|2024-12-12 18:16:10|26001.27|25921.27|25985.98|25905.98|26001.27|25921.27|25985.98|25905.98|10
1734027380000|2024-12-12 18:16:20|25985.55|25905.55|25984.36|25904.36|25985.84|25905.84|25983.98|25903.98|10
1734027390000|2024-12-12 18:16:30|25984.57|25904.57|25985.46|25905.46|25985.94|25905.94|25984.57|25904.57|10
1734027400000|2024-12-12 18:16:40|25986.99|25906.99|25985.2|25905.2|25987.45|25907.45|25985.15|25905.15|10
1734027410000|2024-12-12 18:16:50|25985.58|25905.58|25985.07|25905.07|25985.58|25905.58|25984.53|25904.53|9
1734027420000|2024-12-12 18:17:00|25985.05|25905.05|25986.08|25906.08|25986.08|25906.08|25985.05|25905.05|10
1734027430000|2024-12-12 18:17:10|25985.41|25905.41|25986.62|25906.62|25986.62|25906.62|25985.36|25905.36|9
1734027440000|2024-12-12 18:17:20|25986.7|25906.7|25989.59|25909.59|25989.59|25909.59|25986.43|25906.43|10
1734027450000|2024-12-12 18:17:30|25989.61|25909.61|25996.12|25916.12|25996.12|25916.12|25989.61|25909.61|10
1734027460000|2024-12-12 18:17:40|25996.74|25916.74|26000.36|25920.36|26000.64|25920.64|25996.74|25916.74|10
1734027470000|2024-12-12 18:17:50|26000.15|25920.15|26000.96|25920.96|26001.28|25921.28|25999.91|25919.91|10
1734027480000|2024-12-12 18:18:00|26000.97|25920.97|26004.78|25924.78|26004.78|25924.78|26000.51|25920.51|10
1734027490000|2024-12-12 18:18:10|26004.98|25924.98|26005.85|25925.85|26007.35|25927.35|26004.98|25924.98|10
1734027500000|2024-12-12 18:18:20|26005.71|25925.71|26009.12|25929.12|26009.12|25929.12|26004.96|25924.96|10
1734027510000|2024-12-12 18:18:30|26009.63|25929.63|26010.52|25930.52|26010.52|25930.52|26008.94|25928.94|10
1734027520000|2024-12-12 18:18:40|26010.58|25930.58|26009.5|25929.5|26010.65|25930.65|26009.5|25929.5|10
1734027530000|2024-12-12 18:18:50|26009.41|25929.41|26008.75|25928.75|26009.41|25929.41|26008.3|25928.3|10
1734027540000|2024-12-12 18:19:00|26008.54|25928.54|26012.15|25932.15|26012.73|25932.73|26008.21|25928.21|10
1734027550000|2024-12-12 18:19:10|26011.91|25931.91|26011.58|25931.58|26012.8|25932.8|26010.87|25930.87|10
1734027560000|2024-12-12 18:19:20|26012.16|25932.16|26023.91|25943.91|26026.6|25946.6|26012.16|25932.16|10
1734027570000|2024-12-12 18:19:30|26024.23|25944.23|26026.93|25946.93|26026.93|25946.93|26024.03|25944.03|10
1734027580000|2024-12-12 18:19:40|26026.73|25946.73|26025.39|25945.39|26027.05|25947.05|26025.29|25945.29|10
1734027590000|2024-12-12 18:19:50|26026.41|25946.41|26027.16|25947.16|26027.16|25947.16|26026.41|25946.41|10
1734027600000|2024-12-12 18:20:00|26027.71|25947.71|26032.91|25952.91|26032.91|25952.91|26026.61|25946.61|10
1734027610000|2024-12-12 18:20:10|26033.05|25953.05|26032.72|25952.72|26034.69|25954.69|26032.37|25952.37|10
1734027620000|2024-12-12 18:20:20|26032.91|25952.91|26032.19|25952.19|26033.81|25953.81|26032.15|25952.15|10
1734027630000|2024-12-12 18:20:30|26032.3|25952.3|26031.73|25951.73|26032.3|25952.3|26031.45|25951.45|8
1734027640000|2024-12-12 18:20:40|26031.75|25951.75|26032.03|25952.03|26032.26|25952.26|26030.74|25950.74|10
1734027650000|2024-12-12 18:20:50|26031.91|25951.91|26033.15|25953.15|26033.15|25953.15|26031.91|25951.91|10
1734027660000|2024-12-12 18:21:00|26033.27|25953.27|26033.1|25953.1|26035.2|25955.2|26033.1|25953.1|10
1734027670000|2024-12-12 18:21:10|26033|25953|26031.91|25951.91|26033.01|25953.01|26031.91|25951.91|10
1734027680000|2024-12-12 18:21:20|26031.5|25951.5|26029.19|25949.19|26031.5|25951.5|26029.19|25949.19|10
1734027690000|2024-12-12 18:21:30|26028.95|25948.95|26027.1|25947.1|26028.95|25948.95|26027.1|25947.1|10
1734027700000|2024-12-12 18:21:40|26026.76|25946.76|26024.97|25944.97|26026.76|25946.76|26024.97|25944.97|10
1734027710000|2024-12-12 18:21:50|26024.85|25944.85|26025.18|25945.18|26025.48|25945.48|26024.82|25944.82|10
1734027720000|2024-12-12 18:22:00|26025.19|25945.19|26024.67|25944.67|26025.19|25945.19|26024.28|25944.28|10
1734027730000|2024-12-12 18:22:10|26024.74|25944.74|26025.77|25945.77|26025.77|25945.77|26024.19|25944.19|10
1734027740000|2024-12-12 18:22:20|26026.21|25946.21|26026.18|25946.18|26026.55|25946.55|26025.4|25945.4|10
1734027750000|2024-12-12 18:22:30|26026.21|25946.21|26019.27|25939.27|26026.21|25946.21|26019.23|25939.23|10
1734027760000|2024-12-12 18:22:40|26019.16|25939.16|26019.18|25939.18|26020.05|25940.05|26019.16|25939.16|10
1734027770000|2024-12-12 18:22:50|26019.13|25939.13|26013.98|25933.98|26019.13|25939.13|26013.98|25933.98|10
1734027780000|2024-12-12 18:23:00|26013.76|25933.76|26017.02|25937.02|26017.15|25937.15|26013.28|25933.28|10
1734027790000|2024-12-12 18:23:10|26016.66|25936.66|26019.31|25939.31|26019.31|25939.31|26016.5|25936.5|9
1734027800000|2024-12-12 18:23:20|26019.79|25939.79|26026.63|25946.63|26026.63|25946.63|26019.67|25939.67|10
1734027810000|2024-12-12 18:23:30|26027.83|25947.83|26020.97|25940.97|26028.15|25948.15|26020.97|25940.97|10
1734027820000|2024-12-12 18:23:40|26020.5|25940.5|26020.21|25940.21|26020.5|25940.5|26019.79|25939.79|9
1734027830000|2024-12-12 18:23:50|26020.05|25940.05|26024.6|25944.6|26024.6|25944.6|26020.05|25940.05|10
1734027840000|2024-12-12 18:24:00|26024.62|25944.62|26023.92|25943.92|26025.57|25945.57|26023.92|25943.92|10
1734027850000|2024-12-12 18:24:10|26023.87|25943.87|26030.73|25950.73|26031.08|25951.08|26023.87|25943.87|9
1734027860000|2024-12-12 18:24:20|26030.75|25950.75|26034.03|25954.03|26034.03|25954.03|26030.75|25950.75|10
1734027870000|2024-12-12 18:24:30|26034.11|25954.11|26034.95|25954.95|26034.95|25954.95|26033.89|25953.89|9
1734027880000|2024-12-12 18:24:40|26034.89|25954.89|26034.99|25954.99|26035.18|25955.18|26034.89|25954.89|9
1734027890000|2024-12-12 18:24:50|26035.16|25955.16|26036.15|25956.15|26036.68|25956.68|26034.97|25954.97|10
1734027900000|2024-12-12 18:25:00|26035.5|25955.5|26036.19|25956.19|26036.92|25956.92|26035.35|25955.35|10
1734027910000|2024-12-12 18:25:10|26035.66|25955.66|26033.58|25953.58|26035.66|25955.66|26033.58|25953.58|10
1734027920000|2024-12-12 18:25:20|26033.1|25953.1|26033.14|25953.14|26033.36|25953.36|26032.86|25952.86|10
1734027930000|2024-12-12 18:25:30|26033.09|25953.09|26033.43|25953.43|26034.57|25954.57|26032.81|25952.81|10
1734027940000|2024-12-12 18:25:40|26033.21|25953.21|26030.78|25950.78|26033.21|25953.21|26030.78|25950.78|10
1734027950000|2024-12-12 18:25:50|26029.76|25949.76|26024.25|25944.25|26029.83|25949.83|26024.25|25944.25|10
1734027960000|2024-12-12 18:26:00|26024.12|25944.12|26021.34|25941.34|26024.12|25944.12|26020.92|25940.92|10
1734027970000|2024-12-12 18:26:10|26021.75|25941.75|26025.08|25945.08|26025.08|25945.08|26021.75|25941.75|10
1734027980000|2024-12-12 18:26:20|26025.14|25945.14|26029.03|25949.03|26029.03|25949.03|26025.14|25945.14|10
1734027990000|2024-12-12 18:26:30|26028.85|25948.85|26030.33|25950.33|26031.29|25951.29|26028.46|25948.46|10
1734028000000|2024-12-12 18:26:40|26030.25|25950.25|26026.22|25946.22|26030.43|25950.43|26026.18|25946.18|10
1734028010000|2024-12-12 18:26:50|26025.65|25945.65|26027.76|25947.76|26027.76|25947.76|26025.65|25945.65|10
1734028020000|2024-12-12 18:27:00|26027.91|25947.91|26026.91|25946.91|26028.32|25948.32|26026.55|25946.55|10
1734028030000|2024-12-12 18:27:10|26027.78|25947.78|26029.29|25949.29|26029.29|25949.29|26027.78|25947.78|10
1734028040000|2024-12-12 18:27:20|26029.55|25949.55|26031.19|25951.19|26031.21|25951.21|26029.55|25949.55|10
1734028050000|2024-12-12 18:27:30|26031.23|25951.23|26033.64|25953.64|26033.86|25953.86|26031.15|25951.15|9
1734028060000|2024-12-12 18:27:40|26033.78|25953.78|26033.81|25953.81|26034.91|25954.91|26033.18|25953.18|10
1734028070000|2024-12-12 18:27:50|26033.8|25953.8|26034.4|25954.4|26034.4|25954.4|26033.75|25953.75|10
1734028080000|2024-12-12 18:28:00|26033.59|25953.59|26033.16|25953.16|26034.29|25954.29|26033.16|25953.16|10
1734028090000|2024-12-12 18:28:10|26032.87|25952.87|26034.02|25954.02|26034.02|25954.02|26032.53|25952.53|10
1734028100000|2024-12-12 18:28:20|26034.93|25954.93|26036.73|25956.73|26036.85|25956.85|26034.93|25954.93|10
1734028110000|2024-12-12 18:28:30|26036.11|25956.11|26037.37|25957.37|26037.58|25957.58|26036.11|25956.11|10
1734028120000|2024-12-12 18:28:40|26037.4|25957.4|26036.49|25956.49|26037.6|25957.6|26036.49|25956.49|9
1734028130000|2024-12-12 18:28:50|26036.47|25956.47|26036.93|25956.93|26036.93|25956.93|26036.47|25956.47|10
1734028140000|2024-12-12 18:29:00|26037.27|25957.27|26039.8|25959.8|26039.8|25959.8|26037.27|25957.27|10
1734028150000|2024-12-12 18:29:10|26040.17|25960.17|26041.56|25961.56|26042.21|25962.21|26039.93|25959.93|10
1734028160000|2024-12-12 18:29:20|26041.39|25961.39|26033.95|25953.95|26042.45|25962.45|26033.52|25953.52|9
1734028170000|2024-12-12 18:29:30|26033.72|25953.72|26029.21|25949.21|26033.77|25953.77|26029.21|25949.21|10
1734028180000|2024-12-12 18:29:40|26029.16|25949.16|26030.1|25950.1|26030.84|25950.84|26029.04|25949.04|9
1734028190000|2024-12-12 18:29:50|26029.93|25949.93|26025.27|25945.27|26030.26|25950.26|26024.85|25944.85|10
1734028200000|2024-12-12 18:30:00|26025.19|25945.19|26022.28|25942.28|26025.19|25945.19|26022.28|25942.28|10
1734028210000|2024-12-12 18:30:10|26020.67|25940.67|26011.82|25931.82|26020.67|25940.67|26011.82|25931.82|10
1734028220000|2024-12-12 18:30:20|26010.51|25930.51|26012.95|25932.95|26014.4|25934.4|26010.51|25930.51|10
1734028230000|2024-12-12 18:30:30|26012.72|25932.72|26012.49|25932.49|26013.16|25933.16|26012.06|25932.06|10
1734028240000|2024-12-12 18:30:40|26012.46|25932.46|26007.46|25927.46|26012.46|25932.46|26007.46|25927.46|10
1734028250000|2024-12-12 18:30:50|26009.69|25929.69|26007.02|25927.02|26009.69|25929.69|26007.02|25927.02|10
1734028260000|2024-12-12 18:31:00|26006.62|25926.62|26005.41|25925.41|26006.66|25926.66|26005.41|25925.41|10
1734028270000|2024-12-12 18:31:10|26005.15|25925.15|26002.44|25922.44|26005.37|25925.37|26002.25|25922.25|9
1734028280000|2024-12-12 18:31:20|26002.38|25922.38|25999.5|25919.5|26002.38|25922.38|25999.5|25919.5|10
1734028290000|2024-12-12 18:31:30|25998.99|25918.99|25996.15|25916.15|25998.99|25918.99|25994.56|25914.56|10
1734028300000|2024-12-12 18:31:40|25996.37|25916.37|25993.51|25913.51|25996.37|25916.37|25993.29|25913.29|9
1734028310000|2024-12-12 18:31:50|25989.93|25909.93|25988.61|25908.61|25989.93|25909.93|25988.06|25908.06|10
1734028320000|2024-12-12 18:32:00|25983.8|25903.8|25979.81|25899.81|25983.8|25903.8|25979.54|25899.54|10
1734028330000|2024-12-12 18:32:10|25980.47|25900.47|25979.58|25899.58|25981.78|25901.78|25979.58|25899.58|10
1734028340000|2024-12-12 18:32:20|25979.03|25899.03|25976.83|25896.83|25979.09|25899.09|25976.67|25896.67|10
1734028350000|2024-12-12 18:32:30|25976.69|25896.69|25977.34|25897.34|25977.34|25897.34|25976.18|25896.18|10
1734028360000|2024-12-12 18:32:40|25976.68|25896.68|25978.33|25898.33|25979.05|25899.05|25976.68|25896.68|9
1734028370000|2024-12-12 18:32:50|25978.22|25898.22|25975.11|25895.11|25978.22|25898.22|25974.66|25894.66|10
1734028380000|2024-12-12 18:33:00|25974.74|25894.74|25971.85|25891.85|25974.74|25894.74|25971.84|25891.84|10
1734028390000|2024-12-12 18:33:10|25971.67|25891.67|25968.14|25888.14|25971.67|25891.67|25967.31|25887.31|10
1734028400000|2024-12-12 18:33:20|25968.22|25888.22|25970.11|25890.11|25970.11|25890.11|25968.19|25888.19|10
1734028410000|2024-12-12 18:33:30|25970.19|25890.19|25972.05|25892.05|25972.05|25892.05|25970.19|25890.19|10
1734028420000|2024-12-12 18:33:40|25972.08|25892.08|25967.16|25887.16|25972.08|25892.08|25967.1|25887.1|10
1734028430000|2024-12-12 18:33:50|25966.78|25886.78|25962.84|25882.84|25966.78|25886.78|25962.75|25882.75|10
1734028440000|2024-12-12 18:34:00|25962.46|25882.46|25957.33|25877.33|25962.46|25882.46|25957.33|25877.33|10
1734028450000|2024-12-12 18:34:10|25957.05|25877.05|25955.46|25875.46|25957.83|25877.83|25955.44|25875.44|10
1734028460000|2024-12-12 18:34:20|25955.37|25875.37|25953.81|25873.81|25956.26|25876.26|25951.52|25871.52|9
1734028470000|2024-12-12 18:34:30|25954.06|25874.06|25954.66|25874.66|25954.66|25874.66|25952.07|25872.07|10
1734028480000|2024-12-12 18:34:40|25955.29|25875.29|25957.52|25877.52|25958.04|25878.04|25955.29|25875.29|10
1734028490000|2024-12-12 18:34:50|25956.73|25876.73|25957.69|25877.69|25957.78|25877.78|25956.73|25876.73|10
1734028500000|2024-12-12 18:35:00|25957.49|25877.49|25953.85|25873.85|25957.49|25877.49|25953.85|25873.85|10
1734028510000|2024-12-12 18:35:10|25952.38|25872.38|25947.46|25867.46|25952.38|25872.38|25947.46|25867.46|10
1734028520000|2024-12-12 18:35:20|25944.06|25864.06|25935.81|25855.81|25944.06|25864.06|25935.32|25855.32|10
1734028530000|2024-12-12 18:35:30|25934.99|25854.99|25930.37|25850.37|25935.32|25855.32|25930.37|25850.37|10
1734028540000|2024-12-12 18:35:40|25927.39|25847.39|25906.7|25826.7|25927.39|25847.39|25906.7|25826.7|10
1734028550000|2024-12-12 18:35:50|25906.18|25826.18|25907.1|25827.1|25908.44|25828.44|25906.18|25826.18|10
1734028560000|2024-12-12 18:36:00|25906.27|25826.27|25903.51|25823.51|25906.27|25826.27|25903.13|25823.13|10
1734028570000|2024-12-12 18:36:10|25904.75|25824.75|25901.86|25821.86|25905.12|25825.12|25901.86|25821.86|10
1734028580000|2024-12-12 18:36:20|25901.41|25821.41|25898.98|25818.98|25901.41|25821.41|25898.91|25818.91|10
1734028590000|2024-12-12 18:36:30|25899.03|25819.03|25891.84|25811.84|25899.09|25819.09|25891.84|25811.84|10
1734028600000|2024-12-12 18:36:40|25892.96|25812.96|25895.63|25815.63|25895.63|25815.63|25891.93|25811.93|10
1734028610000|2024-12-12 18:36:50|25896.01|25816.01|25895.04|25815.04|25896.36|25816.36|25893.16|25813.16|10
1734028620000|2024-12-12 18:37:00|25894.88|25814.88|25893.08|25813.08|25899.45|25819.45|25893.08|25813.08|10
1734028630000|2024-12-12 18:37:10|25892.71|25812.71|25882.22|25802.22|25892.71|25812.71|25882.22|25802.22|10
1734028640000|2024-12-12 18:37:20|25882.75|25802.75|25886.05|25806.05|25886.17|25806.17|25882.75|25802.75|10
1734028650000|2024-12-12 18:37:30|25886.07|25806.07|25884.35|25804.35|25886.07|25806.07|25883.45|25803.45|10
1734028660000|2024-12-12 18:37:40|25884.29|25804.29|25881.73|25801.73|25884.73|25804.73|25881.73|25801.73|9
1734028670000|2024-12-12 18:37:50|25883.33|25803.33|25882.98|25802.98|25886.65|25806.65|25882.98|25802.98|10
1734028680000|2024-12-12 18:38:00|25882.57|25802.57|25871.05|25791.05|25882.57|25802.57|25871.05|25791.05|10
1734028690000|2024-12-12 18:38:10|25870.45|25790.45|25865.96|25785.96|25870.45|25790.45|25865.84|25785.84|10
1734028700000|2024-12-12 18:38:20|25865.83|25785.83|25864.43|25784.43|25865.9|25785.9|25863.01|25783.01|10
1734028710000|2024-12-12 18:38:30|25865.19|25785.19|25861.55|25781.55|25866.31|25786.31|25861.55|25781.55|10
1734028720000|2024-12-12 18:38:40|25861.94|25781.94|25858.98|25778.98|25862.14|25782.14|25858.98|25778.98|10
1734028730000|2024-12-12 18:38:50|25858.68|25778.68|25861.36|25781.36|25861.36|25781.36|25858.26|25778.26|10
1734028740000|2024-12-12 18:39:00|25861.25|25781.25|25855.6|25775.6|25861.25|25781.25|25855.6|25775.6|10
1734028750000|2024-12-12 18:39:10|25855.56|25775.56|25845.22|25765.22|25855.56|25775.56|25845.22|25765.22|10
1734028760000|2024-12-12 18:39:20|25842.41|25762.41|25845.88|25765.88|25845.88|25765.88|25835.74|25755.74|10
1734028770000|2024-12-12 18:39:30|25846.5|25766.5|25845.83|25765.83|25847.22|25767.22|25844.33|25764.33|10
1734028780000|2024-12-12 18:39:40|25844.79|25764.79|25847.8|25767.8|25847.93|25767.93|25844.24|25764.24|10
1734028790000|2024-12-12 18:39:50|25847.72|25767.72|25850.2|25770.2|25850.72|25770.72|25844.2|25764.2|10
1734028800000|2024-12-12 18:40:00|25850.48|25770.48|25849.39|25769.39|25850.48|25770.48|25847.56|25767.56|10
1734028810000|2024-12-12 18:40:10|25849.81|25769.81|25854.13|25774.13|25854.13|25774.13|25849.81|25769.81|10
1734028820000|2024-12-12 18:40:20|25855.55|25775.55|25860.5|25780.5|25861.83|25781.83|25855.55|25775.55|10
1734028830000|2024-12-12 18:40:30|25860.17|25780.17|25867.01|25787.01|25867.01|25787.01|25860|25780|10
1734028840000|2024-12-12 18:40:40|25867.1|25787.1|25866.86|25786.86|25868.24|25788.24|25865.92|25785.92|10
1734028850000|2024-12-12 18:40:50|25867.46|25787.46|25860.21|25780.21|25867.46|25787.46|25860|25780|10
1734028860000|2024-12-12 18:41:00|25860.39|25780.39|25856.04|25776.04|25860.58|25780.58|25855.71|25775.71|10
1734028870000|2024-12-12 18:41:10|25855.82|25775.82|25857.59|25777.59|25857.59|25777.59|25855.13|25775.13|9
1734028880000|2024-12-12 18:41:20|25856.56|25776.56|25858|25778|25858.06|25778.06|25856.56|25776.56|10
1734028890000|2024-12-12 18:41:30|25858.71|25778.71|25864.89|25784.89|25864.93|25784.93|25857.69|25777.69|10
1734028900000|2024-12-12 18:41:40|25864.9|25784.9|25868.44|25788.44|25868.44|25788.44|25863.84|25783.84|10
1734028910000|2024-12-12 18:41:50|25868.21|25788.21|25869.27|25789.27|25870.04|25790.04|25867.69|25787.69|10
1734028920000|2024-12-12 18:42:00|25868.43|25788.43|25860.92|25780.92|25868.43|25788.43|25860.2|25780.2|10
1734028930000|2024-12-12 18:42:10|25862.12|25782.12|25862.68|25782.68|25863.4|25783.4|25860.84|25780.84|10
1734028940000|2024-12-12 18:42:20|25862.85|25782.85|25866|25786|25866.02|25786.02|25862.85|25782.85|10
1734028950000|2024-12-12 18:42:30|25866.09|25786.09|25867.39|25787.39|25867.39|25787.39|25865.72|25785.72|10
1734028960000|2024-12-12 18:42:40|25867.79|25787.79|25874.59|25794.59|25874.59|25794.59|25866.99|25786.99|10
1734028970000|2024-12-12 18:42:50|25874.8|25794.8|25877.05|25797.05|25877.05|25797.05|25874.62|25794.62|10
1734028980000|2024-12-12 18:43:00|25877.1|25797.1|25882.69|25802.69|25883.08|25803.08|25876.09|25796.09|10
1734028990000|2024-12-12 18:43:10|25882.22|25802.22|25884.16|25804.16|25885.13|25805.13|25882.22|25802.22|10
1734029000000|2024-12-12 18:43:20|25884.2|25804.2|25887.56|25807.56|25888.38|25808.38|25884.13|25804.13|10
1734029010000|2024-12-12 18:43:30|25888.01|25808.01|25890.67|25810.67|25890.98|25810.98|25887.36|25807.36|10
1734029020000|2024-12-12 18:43:40|25890.64|25810.64|25889.09|25809.09|25892.5|25812.5|25889.09|25809.09|10
1734029030000|2024-12-12 18:43:50|25889.11|25809.11|25891.19|25811.19|25891.22|25811.22|25889.11|25809.11|10
1734029040000|2024-12-12 18:44:00|25891.4|25811.4|25893.79|25813.79|25894.6|25814.6|25891.4|25811.4|10
1734029050000|2024-12-12 18:44:10|25893.54|25813.54|25891.75|25811.75|25894.88|25814.88|25891.75|25811.75|10
1734029060000|2024-12-12 18:44:20|25891|25811|25891.68|25811.68|25891.68|25811.68|25889.09|25809.09|10
1734029070000|2024-12-12 18:44:30|25892.4|25812.4|25895.43|25815.43|25895.43|25815.43|25892.4|25812.4|10
1734029080000|2024-12-12 18:44:40|25895.76|25815.76|25892.68|25812.68|25896|25816|25892.68|25812.68|10
1734029090000|2024-12-12 18:44:50|25893.02|25813.02|25898.76|25818.76|25898.76|25818.76|25893.02|25813.02|10
1734029100000|2024-12-12 18:45:00|25899.04|25819.04|25900.98|25820.98|25900.98|25820.98|25897.92|25817.92|10
1734029110000|2024-12-12 18:45:10|25900.97|25820.97|25902.11|25822.11|25902.15|25822.15|25900.88|25820.88|10
1734029120000|2024-12-12 18:45:20|25901.83|25821.83|25903.83|25823.83|25903.99|25823.99|25901.83|25821.83|10
1734029130000|2024-12-12 18:45:30|25902.47|25822.47|25899.92|25819.92|25902.47|25822.47|25899.92|25819.92|10
1734029140000|2024-12-12 18:45:40|25899.93|25819.93|25899.27|25819.27|25899.93|25819.93|25898.75|25818.75|10
1734029150000|2024-12-12 18:45:50|25899.43|25819.43|25902.19|25822.19|25904.16|25824.16|25899.43|25819.43|10
1734029160000|2024-12-12 18:46:00|25900.85|25820.85|25899.16|25819.16|25901.62|25821.62|25895.74|25815.74|10
1734029170000|2024-12-12 18:46:10|25898.65|25818.65|25895.43|25815.43|25898.65|25818.65|25895.05|25815.05|10
1734029180000|2024-12-12 18:46:20|25895.5|25815.5|25893.81|25813.81|25896.03|25816.03|25893.81|25813.81|10
1734029190000|2024-12-12 18:46:30|25893.77|25813.77|25895.33|25815.33|25896.27|25816.27|25893.77|25813.77|10
1734029200000|2024-12-12 18:46:40|25895.32|25815.32|25893.96|25813.96|25895.32|25815.32|25892.93|25812.93|10
1734029210000|2024-12-12 18:46:50|25893.99|25813.99|25895.05|25815.05|25895.89|25815.89|25893.99|25813.99|10
1734029220000|2024-12-12 18:47:00|25895.73|25815.73|25895.31|25815.31|25895.73|25815.73|25893.47|25813.47|10
1734029230000|2024-12-12 18:47:10|25895.06|25815.06|25895.67|25815.67|25895.96|25815.96|25894.9|25814.9|10
1734029240000|2024-12-12 18:47:20|25896.59|25816.59|25896.58|25816.58|25897.69|25817.69|25896.41|25816.41|10
1734029250000|2024-12-12 18:47:30|25896.64|25816.64|25899.82|25819.82|25900.7|25820.7|25896.64|25816.64|10
1734029260000|2024-12-12 18:47:40|25899.7|25819.7|25902.21|25822.21|25902.21|25822.21|25899.7|25819.7|10
1734029270000|2024-12-12 18:47:50|25902.17|25822.17|25903.68|25823.68|25904.82|25824.82|25902.17|25822.17|10
1734029280000|2024-12-12 18:48:00|25903.47|25823.47|25899.29|25819.29|25904.31|25824.31|25899.29|25819.29|10
1734029290000|2024-12-12 18:48:10|25897.37|25817.37|25898.04|25818.04|25898.04|25818.04|25895.44|25815.44|10
1734029300000|2024-12-12 18:48:20|25898.44|25818.44|25898.92|25818.92|25899.79|25819.79|25898.44|25818.44|10
1734029310000|2024-12-12 18:48:30|25899.06|25819.06|25900.78|25820.78|25901.14|25821.14|25898.14|25818.14|10
1734029320000|2024-12-12 18:48:40|25900.95|25820.95|25903.07|25823.07|25903.21|25823.21|25900.95|25820.95|10
1734029330000|2024-12-12 18:48:50|25903.12|25823.12|25901.98|25821.98|25903.12|25823.12|25901.56|25821.56|10
1734029340000|2024-12-12 18:49:00|25902.65|25822.65|25903.52|25823.52|25903.7|25823.7|25902.06|25822.06|10
1734029350000|2024-12-12 18:49:10|25903.26|25823.26|25902.22|25822.22|25903.74|25823.74|25900.99|25820.99|10
1734029360000|2024-12-12 18:49:20|25902.52|25822.52|25902.62|25822.62|25902.62|25822.62|25901.66|25821.66|8
1734029370000|2024-12-12 18:49:30|25901.72|25821.72|25901.19|25821.19|25901.72|25821.72|25900.45|25820.45|10
1734029380000|2024-12-12 18:49:40|25901.34|25821.34|25902.61|25822.61|25902.66|25822.66|25901.18|25821.18|9
1734029390000|2024-12-12 18:49:50|25903.14|25823.14|25905.25|25825.25|25905.34|25825.34|25903.14|25823.14|10
1734029400000|2024-12-12 18:50:00|25905.21|25825.21|25904.92|25824.92|25905.91|25825.91|25904.92|25824.92|10
1734029410000|2024-12-12 18:50:10|25904.12|25824.12|25904.31|25824.31|25904.31|25824.31|25903.66|25823.66|9
1734029420000|2024-12-12 18:50:20|25905.76|25825.76|25902.31|25822.31|25905.84|25825.84|25902.31|25822.31|10
1734029430000|2024-12-12 18:50:30|25902.41|25822.41|25903.38|25823.38|25903.38|25823.38|25900.11|25820.11|10
1734029440000|2024-12-12 18:50:40|25904.25|25824.25|25908|25828|25908|25828|25904.18|25824.18|10
1734029450000|2024-12-12 18:50:50|25908.93|25828.93|25906.07|25826.07|25909.12|25829.12|25906.07|25826.07|9
1734029460000|2024-12-12 18:51:00|25906.61|25826.61|25903.78|25823.78|25907.55|25827.55|25903.49|25823.49|10
1734029470000|2024-12-12 18:51:10|25903.56|25823.56|25906.81|25826.81|25906.81|25826.81|25903.56|25823.56|10
1734029480000|2024-12-12 18:51:20|25906.64|25826.64|25902.96|25822.96|25906.64|25826.64|25902.94|25822.94|10
1734029490000|2024-12-12 18:51:30|25903.43|25823.43|25904.53|25824.53|25904.7|25824.7|25903.43|25823.43|10
1734029500000|2024-12-12 18:51:40|25904.45|25824.45|25904.36|25824.36|25904.45|25824.45|25903.7|25823.7|10
1734029510000|2024-12-12 18:51:50|25904.71|25824.71|25902.59|25822.59|25905.08|25825.08|25902.48|25822.48|9
1734029520000|2024-12-12 18:52:00|25902.16|25822.16|25899.39|25819.39|25902.16|25822.16|25898.16|25818.16|10
1734029530000|2024-12-12 18:52:10|25899.3|25819.3|25900.77|25820.77|25900.77|25820.77|25898.86|25818.86|10
1734029540000|2024-12-12 18:52:20|25900.86|25820.86|25898.64|25818.64|25901.44|25821.44|25898.64|25818.64|10
1734029550000|2024-12-12 18:52:30|25898.36|25818.36|25895.18|25815.18|25898.36|25818.36|25894.9|25814.9|10
1734029560000|2024-12-12 18:52:40|25896|25816|25894.82|25814.82|25896.19|25816.19|25894.66|25814.66|10
1734029570000|2024-12-12 18:52:50|25894.83|25814.83|25892.45|25812.45|25894.83|25814.83|25891.95|25811.95|10
1734029580000|2024-12-12 18:53:00|25892.33|25812.33|25890.31|25810.31|25892.33|25812.33|25889.2|25809.2|10
1734029590000|2024-12-12 18:53:10|25890.43|25810.43|25891.98|25811.98|25892.68|25812.68|25890.43|25810.43|10
1734029600000|2024-12-12 18:53:20|25891.68|25811.68|25894.4|25814.4|25895.2|25815.2|25891.68|25811.68|10
1734029610000|2024-12-12 18:53:30|25893.41|25813.41|25888.43|25808.43|25894.85|25814.85|25887.71|25807.71|10
1734029620000|2024-12-12 18:53:40|25887.44|25807.44|25886.22|25806.22|25887.44|25807.44|25885.65|25805.65|10
1734029630000|2024-12-12 18:53:50|25886.44|25806.44|25885.94|25805.94|25886.59|25806.59|25885.94|25805.94|10
1734029640000|2024-12-12 18:54:00|25885.78|25805.78|25887.5|25807.5|25887.5|25807.5|25885.78|25805.78|10
1734029650000|2024-12-12 18:54:10|25887.39|25807.39|25890.27|25810.27|25891.45|25811.45|25887.39|25807.39|10
1734029660000|2024-12-12 18:54:20|25891.03|25811.03|25891.02|25811.02|25891.19|25811.19|25890.11|25810.11|10
1734029670000|2024-12-12 18:54:30|25891.51|25811.51|25893.37|25813.37|25893.37|25813.37|25891.1|25811.1|10
1734029680000|2024-12-12 18:54:40|25893.64|25813.64|25897.61|25817.61|25897.61|25817.61|25893.64|25813.64|9
1734029690000|2024-12-12 18:54:50|25898.37|25818.37|25898.07|25818.07|25899.08|25819.08|25896.45|25816.45|10
1734029700000|2024-12-12 18:55:00|25897.94|25817.94|25897.88|25817.88|25897.94|25817.94|25896.9|25816.9|10
1734029710000|2024-12-12 18:55:10|25898.1|25818.1|25899.37|25819.37|25899.64|25819.64|25898.08|25818.08|9
1734029720000|2024-12-12 18:55:20|25899.24|25819.24|25900.1|25820.1|25900.1|25820.1|25896.44|25816.44|9
1734029730000|2024-12-12 18:55:30|25901.08|25821.08|25901.68|25821.68|25901.85|25821.85|25901.08|25821.08|10
1734029740000|2024-12-12 18:55:40|25901.82|25821.82|25899|25819|25901.86|25821.86|25898.8|25818.8|10
1734029750000|2024-12-12 18:55:50|25898.73|25818.73|25897.28|25817.28|25898.82|25818.82|25896.71|25816.71|10
1734029760000|2024-12-12 18:56:00|25897.91|25817.91|25895.15|25815.15|25898.22|25818.22|25895.15|25815.15|10
1734029770000|2024-12-12 18:56:10|25894.51|25814.51|25899.35|25819.35|25901.19|25821.19|25894.51|25814.51|9
1734029780000|2024-12-12 18:56:20|25898.81|25818.81|25894.16|25814.16|25898.81|25818.81|25894.16|25814.16|10
1734029790000|2024-12-12 18:56:30|25894.09|25814.09|25891.04|25811.04|25894.09|25814.09|25891.04|25811.04|10
1734029800000|2024-12-12 18:56:40|25891.02|25811.02|25888.7|25808.7|25892.17|25812.17|25888.7|25808.7|10
1734029810000|2024-12-12 18:56:50|25881.52|25801.52|25888.49|25808.49|25888.49|25808.49|25881.52|25801.52|10
1734029820000|2024-12-12 18:57:00|25888.09|25808.09|25884.26|25804.26|25888.12|25808.12|25884.26|25804.26|10
1734029830000|2024-12-12 18:57:10|25883.96|25803.96|25885.93|25805.93|25885.93|25805.93|25883.9|25803.9|9
1734029840000|2024-12-12 18:57:20|25885.97|25805.97|25886.74|25806.74|25887.38|25807.38|25885.97|25805.97|10
1734029850000|2024-12-12 18:57:30|25886.58|25806.58|25888.64|25808.64|25888.64|25808.64|25886.32|25806.32|9
1734029860000|2024-12-12 18:57:40|25888.75|25808.75|25888.13|25808.13|25888.79|25808.79|25887.57|25807.57|10
1734029870000|2024-12-12 18:57:50|25888.18|25808.18|25892.96|25812.96|25892.96|25812.96|25888.18|25808.18|9
1734029880000|2024-12-12 18:58:00|25892.82|25812.82|25890.76|25810.76|25892.82|25812.82|25890.45|25810.45|10
1734029890000|2024-12-12 18:58:10|25890.2|25810.2|25890.5|25810.5|25891.95|25811.95|25890.2|25810.2|10
1734029900000|2024-12-12 18:58:20|25889.95|25809.95|25890.7|25810.7|25891.69|25811.69|25889.95|25809.95|10
1734029910000|2024-12-12 18:58:30|25890.92|25810.92|25888.84|25808.84|25890.92|25810.92|25888.84|25808.84|10
1734029920000|2024-12-12 18:58:40|25889|25809|25886.34|25806.34|25889|25809|25886.34|25806.34|9
1734029930000|2024-12-12 18:58:50|25886.48|25806.48|25880.32|25800.32|25886.48|25806.48|25880.32|25800.32|10
1734029940000|2024-12-12 18:59:00|25880.36|25800.36|25879.96|25799.96|25880.66|25800.66|25879.85|25799.85|10
1734029950000|2024-12-12 18:59:10|25879.81|25799.81|25876|25796|25879.81|25799.81|25876|25796|10
1734029960000|2024-12-12 18:59:20|25876.79|25796.79|25875.35|25795.35|25876.79|25796.79|25874.87|25794.87|10
1734029970000|2024-12-12 18:59:30|25875.24|25795.24|25874.02|25794.02|25875.24|25795.24|25873.97|25793.97|10
1734029980000|2024-12-12 18:59:40|25873.98|25793.98|25873.31|25793.31|25873.98|25793.98|25873.26|25793.26|10
1734029990000|2024-12-12 18:59:50|25872.9|25792.9|25873.35|25793.35|25874.78|25794.78|25872.9|25792.9|10
1734030000000|2024-12-12 19:00:00|25873.4|25793.4|25877.58|25797.58|25877.58|25797.58|25873.4|25793.4|10
1734030010000|2024-12-12 19:00:10|25875.5|25795.5|25874.05|25794.05|25876.01|25796.01|25874.05|25794.05|10
1734030020000|2024-12-12 19:00:20|25872.81|25792.81|25869.05|25789.05|25872.87|25792.87|25868.79|25788.79|9
1734030030000|2024-12-12 19:00:30|25868.85|25788.85|25863.88|25783.88|25868.88|25788.88|25863.88|25783.88|10
1734030040000|2024-12-12 19:00:40|25863.76|25783.76|25861.9|25781.9|25863.76|25783.76|25861.9|25781.9|10
1734030050000|2024-12-12 19:00:50|25861.76|25781.76|25860.91|25780.91|25861.76|25781.76|25860.03|25780.03|10
1734030060000|2024-12-12 19:01:00|25860.68|25780.68|25862.04|25782.04|25862.04|25782.04|25860.2|25780.2|9
1734030070000|2024-12-12 19:01:10|25862.56|25782.56|25865.59|25785.59|25865.59|25785.59|25862.11|25782.11|10
1734030080000|2024-12-12 19:01:20|25866.28|25786.28|25865.29|25785.29|25867.88|25787.88|25865.29|25785.29|10
1734030090000|2024-12-12 19:01:30|25864.64|25784.64|25863.15|25783.15|25865.18|25785.18|25863.15|25783.15|10
1734030100000|2024-12-12 19:01:40|25863.44|25783.44|25862.37|25782.37|25863.44|25783.44|25861.35|25781.35|10
1734030110000|2024-12-12 19:01:50|25863.08|25783.08|25865.48|25785.48|25865.48|25785.48|25863.08|25783.08|10
1734030120000|2024-12-12 19:02:00|25865.7|25785.7|25870.44|25790.44|25870.44|25790.44|25865.69|25785.69|10
1734030130000|2024-12-12 19:02:10|25871.55|25791.55|25873.97|25793.97|25874.36|25794.36|25871.55|25791.55|10
1734030140000|2024-12-12 19:02:20|25874.46|25794.46|25878.06|25798.06|25879.73|25799.73|25874.46|25794.46|10
1734030150000|2024-12-12 19:02:30|25878.54|25798.54|25878.52|25798.52|25878.66|25798.66|25877.97|25797.97|10
1734030160000|2024-12-12 19:02:40|25878.63|25798.63|25879.13|25799.13|25879.13|25799.13|25878.34|25798.34|10
1734030170000|2024-12-12 19:02:50|25879.23|25799.23|25881.61|25801.61|25882.02|25802.02|25879.23|25799.23|10
1734030180000|2024-12-12 19:03:00|25882.98|25802.98|25888.83|25808.83|25888.83|25808.83|25882.98|25802.98|10
1734030190000|2024-12-12 19:03:10|25889.2|25809.2|25895.12|25815.12|25895.72|25815.72|25889.2|25809.2|10
1734030200000|2024-12-12 19:03:20|25897.18|25817.18|25896.24|25816.24|25897.18|25817.18|25895.4|25815.4|10
1734030210000|2024-12-12 19:03:30|25896.15|25816.15|25896.94|25816.94|25897.17|25817.17|25895.82|25815.82|10
1734030220000|2024-12-12 19:03:40|25897.02|25817.02|25897.57|25817.57|25898.5|25818.5|25896.87|25816.87|10
1734030230000|2024-12-12 19:03:50|25898.03|25818.03|25896.62|25816.62|25898.03|25818.03|25896.44|25816.44|10
1734030240000|2024-12-12 19:04:00|25896.14|25816.14|25904.5|25824.5|25905.63|25825.63|25895.85|25815.85|10
1734030250000|2024-12-12 19:04:10|25904.52|25824.52|25899.21|25819.21|25904.52|25824.52|25899.21|25819.21|10
1734030260000|2024-12-12 19:04:20|25899.88|25819.88|25893.48|25813.48|25899.88|25819.88|25893.48|25813.48|10
1734030270000|2024-12-12 19:04:30|25891.48|25811.48|25887.88|25807.88|25891.48|25811.48|25887.77|25807.77|10
1734030280000|2024-12-12 19:04:40|25887.21|25807.21|25886.56|25806.56|25887.5|25807.5|25886.38|25806.38|10
1734030290000|2024-12-12 19:04:50|25886.26|25806.26|25885.01|25805.01|25886.71|25806.71|25885.01|25805.01|10
1734030300000|2024-12-12 19:05:00|25885.45|25805.45|25884.85|25804.85|25885.45|25805.45|25884.48|25804.48|10
1734030310000|2024-12-12 19:05:10|25884.58|25804.58|25879.3|25799.3|25884.58|25804.58|25879.3|25799.3|9
1734030320000|2024-12-12 19:05:20|25879.17|25799.17|25880.06|25800.06|25881.32|25801.32|25879.17|25799.17|10
1734030330000|2024-12-12 19:05:30|25880.19|25800.19|25879.16|25799.16|25880.65|25800.65|25878.9|25798.9|10
1734030340000|2024-12-12 19:05:40|25878.75|25798.75|25880.53|25800.53|25880.93|25800.93|25878.75|25798.75|10
1734030350000|2024-12-12 19:05:50|25880.84|25800.84|25883.17|25803.17|25883.48|25803.48|25880.84|25800.84|10
1734030360000|2024-12-12 19:06:00|25884.42|25804.42|25886.55|25806.55|25887.16|25807.16|25883.49|25803.49|10
1734030370000|2024-12-12 19:06:10|25885.84|25805.84|25885.91|25805.91|25885.91|25805.91|25883.68|25803.68|10
1734030380000|2024-12-12 19:06:20|25885.75|25805.75|25894.39|25814.39|25894.39|25814.39|25885.43|25805.43|10
1734030390000|2024-12-12 19:06:30|25894.48|25814.48|25897.46|25817.46|25897.9|25817.9|25894.31|25814.31|10
1734030400000|2024-12-12 19:06:40|25896.79|25816.79|25898.31|25818.31|25898.31|25818.31|25895.06|25815.06|10
1734030410000|2024-12-12 19:06:50|25898.67|25818.67|25900.94|25820.94|25902.56|25822.56|25898.67|25818.67|9
1734030420000|2024-12-12 19:07:00|25899.77|25819.77|25898.52|25818.52|25900.61|25820.61|25898.24|25818.24|10
1734030430000|2024-12-12 19:07:10|25899.13|25819.13|25899.59|25819.59|25899.98|25819.98|25899.13|25819.13|10
1734030440000|2024-12-12 19:07:20|25899|25819|25897.55|25817.55|25899|25819|25896.93|25816.93|9
1734030450000|2024-12-12 19:07:30|25897.1|25817.1|25897.65|25817.65|25897.8|25817.8|25897.1|25817.1|10
1734030460000|2024-12-12 19:07:40|25900.24|25820.24|25898.69|25818.69|25900.25|25820.25|25898.61|25818.61|10
1734030470000|2024-12-12 19:07:50|25898.1|25818.1|25895.78|25815.78|25898.1|25818.1|25895.55|25815.55|10
1734030480000|2024-12-12 19:08:00|25896.09|25816.09|25895.86|25815.86|25896.73|25816.73|25895.82|25815.82|10
1734030490000|2024-12-12 19:08:10|25896.45|25816.45|25897.15|25817.15|25897.46|25817.46|25896.45|25816.45|10
1734030500000|2024-12-12 19:08:20|25896.77|25816.77|25897.92|25817.92|25897.92|25817.92|25896.77|25816.77|10
1734030510000|2024-12-12 19:08:30|25897.96|25817.96|25896.56|25816.56|25898.32|25818.32|25896.56|25816.56|10
1734030520000|2024-12-12 19:08:40|25897.03|25817.03|25894.61|25814.61|25897.03|25817.03|25894.61|25814.61|10
1734030530000|2024-12-12 19:08:50|25894.57|25814.57|25894.74|25814.74|25894.74|25814.74|25894.36|25814.36|10
1734030540000|2024-12-12 19:09:00|25894.32|25814.32|25892.37|25812.37|25894.36|25814.36|25892.33|25812.33|10
1734030550000|2024-12-12 19:09:10|25892.63|25812.63|25895.72|25815.72|25895.72|25815.72|25892.63|25812.63|9
1734030560000|2024-12-12 19:09:20|25895.62|25815.62|25896.14|25816.14|25896.23|25816.23|25895.62|25815.62|8
1734030570000|2024-12-12 19:09:30|25896.17|25816.17|25898.49|25818.49|25898.49|25818.49|25896.17|25816.17|10
1734030580000|2024-12-12 19:09:40|25898.5|25818.5|25900.02|25820.02|25900.02|25820.02|25898.5|25818.5|9
1734030590000|2024-12-12 19:09:50|25900.1|25820.1|25896.16|25816.16|25900.64|25820.64|25896|25816|10
1734030600000|2024-12-12 19:10:00|25896.62|25816.62|25894.91|25814.91|25896.62|25816.62|25894.21|25814.21|10
1734030610000|2024-12-12 19:10:10|25895.1|25815.1|25905.37|25825.37|25905.37|25825.37|25895.1|25815.1|10
1734030620000|2024-12-12 19:10:20|25904.44|25824.44|25905.23|25825.23|25907.85|25827.85|25903.97|25823.97|10
1734030630000|2024-12-12 19:10:30|25905.38|25825.38|25903.78|25823.78|25906.47|25826.47|25903.78|25823.78|10
1734030640000|2024-12-12 19:10:40|25904.49|25824.49|25903.65|25823.65|25904.97|25824.97|25903.45|25823.45|10
1734030650000|2024-12-12 19:10:50|25903.63|25823.63|25903.2|25823.2|25904.06|25824.06|25902.94|25822.94|10
1734030660000|2024-12-12 19:11:00|25903.23|25823.23|25901.93|25821.93|25903.75|25823.75|25901.93|25821.93|9
1734030670000|2024-12-12 19:11:10|25901.99|25821.99|25904.64|25824.64|25904.64|25824.64|25901.99|25821.99|10
1734030680000|2024-12-12 19:11:20|25905.63|25825.63|25904.69|25824.69|25905.95|25825.95|25904.39|25824.39|10
1734030690000|2024-12-12 19:11:30|25904.78|25824.78|25905.19|25825.19|25905.45|25825.45|25903.75|25823.75|10
1734030700000|2024-12-12 19:11:40|25905.11|25825.11|25906.16|25826.16|25906.16|25826.16|25904.92|25824.92|10
1734030710000|2024-12-12 19:11:50|25906.54|25826.54|25906.43|25826.43|25906.62|25826.62|25905.63|25825.63|10
1734030720000|2024-12-12 19:12:00|25906.49|25826.49|25904.17|25824.17|25906.6|25826.6|25904.05|25824.05|10
1734030730000|2024-12-12 19:12:10|25904.26|25824.26|25901.45|25821.45|25904.32|25824.32|25901.45|25821.45|10
1734030740000|2024-12-12 19:12:20|25900.56|25820.56|25897.45|25817.45|25900.56|25820.56|25897.45|25817.45|10
1734030750000|2024-12-12 19:12:30|25897.34|25817.34|25896.79|25816.79|25897.34|25817.34|25896.69|25816.69|10
1734030760000|2024-12-12 19:12:40|25896.8|25816.8|25898.53|25818.53|25898.69|25818.69|25896.68|25816.68|10
1734030770000|2024-12-12 19:12:50|25898.59|25818.59|25895.09|25815.09|25899.31|25819.31|25895.09|25815.09|10
1734030780000|2024-12-12 19:13:00|25894.93|25814.93|25884.42|25804.42|25894.93|25814.93|25884.42|25804.42|10
1734030790000|2024-12-12 19:13:10|25884.24|25804.24|25881.37|25801.37|25884.24|25804.24|25881.09|25801.09|9
1734030800000|2024-12-12 19:13:20|25881.23|25801.23|25877.08|25797.08|25881.23|25801.23|25877.08|25797.08|10
1734030810000|2024-12-12 19:13:30|25877.09|25797.09|25874.54|25794.54|25877.45|25797.45|25874.54|25794.54|10
1734030820000|2024-12-12 19:13:40|25874.43|25794.43|25873.59|25793.59|25875.05|25795.05|25873.25|25793.25|10
1734030830000|2024-12-12 19:13:50|25873.9|25793.9|25870.44|25790.44|25873.9|25793.9|25870.44|25790.44|10
1734030840000|2024-12-12 19:14:00|25870.22|25790.22|25868.45|25788.45|25870.39|25790.39|25868.45|25788.45|9
1734030850000|2024-12-12 19:14:10|25869.14|25789.14|25869.9|25789.9|25869.92|25789.92|25869.14|25789.14|10
1734030860000|2024-12-12 19:14:20|25870.05|25790.05|25867.33|25787.33|25870.17|25790.17|25867.32|25787.32|10
1734030870000|2024-12-12 19:14:30|25866.84|25786.84|25863.89|25783.89|25867.71|25787.71|25863.89|25783.89|10
1734030880000|2024-12-12 19:14:40|25863.25|25783.25|25857.6|25777.6|25863.25|25783.25|25857.34|25777.34|10
1734030890000|2024-12-12 19:14:50|25857.12|25777.12|25842.72|25762.72|25857.12|25777.12|25842.72|25762.72|10
1734030900000|2024-12-12 19:15:00|25842.71|25762.71|25842.27|25762.27|25842.71|25762.71|25841.88|25761.88|10
1734030910000|2024-12-12 19:15:10|25841.96|25761.96|25829.66|25749.66|25841.96|25761.96|25829.27|25749.27|10
1734030920000|2024-12-12 19:15:20|25829.71|25749.71|25828.22|25748.22|25829.71|25749.71|25827.6|25747.6|9
1734030930000|2024-12-12 19:15:30|25829.32|25749.32|25833.24|25753.24|25833.24|25753.24|25829.32|25749.32|10
1734030940000|2024-12-12 19:15:40|25833.76|25753.76|25830.79|25750.79|25834.09|25754.09|25830.79|25750.79|10
1734030950000|2024-12-12 19:15:50|25830.23|25750.23|25830.25|25750.25|25831.09|25751.09|25830.2|25750.2|10
1734030960000|2024-12-12 19:16:00|25830.83|25750.83|25829.92|25749.92|25831.15|25751.15|25828.55|25748.55|10
1734030970000|2024-12-12 19:16:10|25829.7|25749.7|25828.17|25748.17|25829.7|25749.7|25826.19|25746.19|10
1734030980000|2024-12-12 19:16:20|25828.64|25748.64|25835.61|25755.61|25835.92|25755.92|25828.64|25748.64|9
1734030990000|2024-12-12 19:16:30|25836.41|25756.41|25834.34|25754.34|25836.41|25756.41|25834.34|25754.34|10
1734031000000|2024-12-12 19:16:40|25833.89|25753.89|25828.06|25748.06|25834.07|25754.07|25827.54|25747.54|10
1734031010000|2024-12-12 19:16:50|25828.23|25748.23|25824.81|25744.81|25829.12|25749.12|25824.18|25744.18|10
1734031020000|2024-12-12 19:17:00|25825.24|25745.24|25819.26|25739.26|25825.32|25745.32|25819.16|25739.16|10
1734031030000|2024-12-12 19:17:10|25819.09|25739.09|25819.09|25739.09|25819.31|25739.31|25818.13|25738.13|10
1734031040000|2024-12-12 19:17:20|25819.22|25739.22|25816.49|25736.49|25819.44|25739.44|25816.49|25736.49|10
1734031050000|2024-12-12 19:17:30|25815.83|25735.83|25816.76|25736.76|25816.76|25736.76|25814.61|25734.61|10
1734031060000|2024-12-12 19:17:40|25817.45|25737.45|25820.89|25740.89|25820.89|25740.89|25817.22|25737.22|9
1734031070000|2024-12-12 19:17:50|25821.08|25741.08|25823.58|25743.58|25824.18|25744.18|25821.08|25741.08|10
1734031080000|2024-12-12 19:18:00|25821.68|25741.68|25818.83|25738.83|25823.53|25743.53|25818.83|25738.83|10
1734031090000|2024-12-12 19:18:10|25819.5|25739.5|25810.85|25730.85|25819.5|25739.5|25810.85|25730.85|10
1734031100000|2024-12-12 19:18:20|25810.23|25730.23|25805.61|25725.61|25810.23|25730.23|25803.83|25723.83|10
1734031110000|2024-12-12 19:18:30|25803.75|25723.75|25811.6|25731.6|25811.6|25731.6|25803.34|25723.34|10
1734031120000|2024-12-12 19:18:40|25811.83|25731.83|25813.52|25733.52|25813.52|25733.52|25811.33|25731.33|10
1734031130000|2024-12-12 19:18:50|25815.18|25735.18|25819.39|25739.39|25819.86|25739.86|25815.18|25735.18|10
1734031140000|2024-12-12 19:19:00|25818.89|25738.89|25827.09|25747.09|25827.09|25747.09|25818.89|25738.89|10
1734031150000|2024-12-12 19:19:10|25827.81|25747.81|25827.7|25747.7|25828.75|25748.75|25826.85|25746.85|10
1734031160000|2024-12-12 19:19:20|25827.1|25747.1|25822.28|25742.28|25827.1|25747.1|25821.48|25741.48|10
1734031170000|2024-12-12 19:19:30|25822.51|25742.51|25820.81|25740.81|25822.51|25742.51|25820.67|25740.67|9
1734031180000|2024-12-12 19:19:40|25819.79|25739.79|25820.01|25740.01|25820.75|25740.75|25819.68|25739.68|10
1734031190000|2024-12-12 19:19:50|25820.83|25740.83|25821.96|25741.96|25822.63|25742.63|25819.7|25739.7|10
1734031200000|2024-12-12 19:20:00|25821.9|25741.9|25823.49|25743.49|25823.49|25743.49|25821.03|25741.03|9
1734031210000|2024-12-12 19:20:10|25824.39|25744.39|25826.51|25746.51|25827.5|25747.5|25824.39|25744.39|10
1734031220000|2024-12-12 19:20:20|25826.3|25746.3|25824.15|25744.15|25826.61|25746.61|25823.77|25743.77|10
1734031230000|2024-12-12 19:20:30|25822.76|25742.76|25824.92|25744.92|25825.13|25745.13|25822.35|25742.35|10
1734031240000|2024-12-12 19:20:40|25824.42|25744.42|25825.68|25745.68|25825.82|25745.82|25822.65|25742.65|10
1734031250000|2024-12-12 19:20:50|25825.76|25745.76|25823.31|25743.31|25825.76|25745.76|25822.64|25742.64|10
1734031260000|2024-12-12 19:21:00|25822.91|25742.91|25823.76|25743.76|25825.01|25745.01|25822.57|25742.57|10
1734031270000|2024-12-12 19:21:10|25822.77|25742.77|25816.42|25736.42|25822.97|25742.97|25816.42|25736.42|10
1734031280000|2024-12-12 19:21:20|25815.26|25735.26|25811.41|25731.41|25815.26|25735.26|25809.94|25729.94|10
1734031290000|2024-12-12 19:21:30|25811.35|25731.35|25812.55|25732.55|25812.69|25732.69|25811.35|25731.35|10
1734031300000|2024-12-12 19:21:40|25812.03|25732.03|25807.43|25727.43|25812.03|25732.03|25807.21|25727.21|10
1734031310000|2024-12-12 19:21:50|25806.88|25726.88|25808.33|25728.33|25808.55|25728.55|25806.3|25726.3|10
1734031320000|2024-12-12 19:22:00|25810.19|25730.19|25811.92|25731.92|25811.92|25731.92|25810.19|25730.19|10
1734031330000|2024-12-12 19:22:10|25812.2|25732.2|25810.37|25730.37|25812.47|25732.47|25809.75|25729.75|10
1734031340000|2024-12-12 19:22:20|25812.53|25732.53|25809.07|25729.07|25814.43|25734.43|25809.07|25729.07|10
1734031350000|2024-12-12 19:22:30|25806.94|25726.94|25808.85|25728.85|25808.85|25728.85|25806.94|25726.94|10
1734031360000|2024-12-12 19:22:40|25809.37|25729.37|25804.47|25724.47|25809.37|25729.37|25803.81|25723.81|10
1734031370000|2024-12-12 19:22:50|25804.45|25724.45|25782.85|25702.85|25804.88|25724.88|25782.85|25702.85|10
1734031380000|2024-12-12 19:23:00|25783.37|25703.37|25783.32|25703.32|25784.18|25704.18|25782.56|25702.56|10
1734031390000|2024-12-12 19:23:10|25782.95|25702.95|25785.15|25705.15|25785.15|25705.15|25782.57|25702.57|10
1734031400000|2024-12-12 19:23:20|25784.57|25704.57|25785.7|25705.7|25785.7|25705.7|25783.72|25703.72|10
1734031410000|2024-12-12 19:23:30|25787.55|25707.55|25789.74|25709.74|25789.74|25709.74|25787.06|25707.06|10
1734031420000|2024-12-12 19:23:40|25789.71|25709.71|25787.07|25707.07|25790.47|25710.47|25787.07|25707.07|10
1734031430000|2024-12-12 19:23:50|25786.79|25706.79|25784.23|25704.23|25786.79|25706.79|25783.44|25703.44|10
1734031440000|2024-12-12 19:24:00|25784.11|25704.11|25784.23|25704.23|25784.23|25704.23|25781.81|25701.81|10
1734031450000|2024-12-12 19:24:10|25784.11|25704.11|25788.86|25708.86|25788.86|25708.86|25784.11|25704.11|10
1734031460000|2024-12-12 19:24:20|25790.53|25710.53|25790.56|25710.56|25791.24|25711.24|25790.33|25710.33|10
1734031470000|2024-12-12 19:24:30|25790.69|25710.69|25791.16|25711.16|25792.62|25712.62|25790.69|25710.69|10
1734031480000|2024-12-12 19:24:40|25790.78|25710.78|25790.2|25710.2|25791.78|25711.78|25790.2|25710.2|10
1734031490000|2024-12-12 19:24:50|25790.27|25710.27|25790.31|25710.31|25791.88|25711.88|25790.27|25710.27|9
1734031500000|2024-12-12 19:25:00|25789.72|25709.72|25792.9|25712.9|25792.9|25712.9|25789.72|25709.72|10
1734031510000|2024-12-12 19:25:10|25793.23|25713.23|25792.9|25712.9|25793.95|25713.95|25791.36|25711.36|10
1734031520000|2024-12-12 19:25:20|25792.67|25712.67|25790.17|25710.17|25794.02|25714.02|25789.76|25709.76|10
1734031530000|2024-12-12 19:25:30|25789.53|25709.53|25780.51|25700.51|25789.53|25709.53|25780.51|25700.51|10
1734031540000|2024-12-12 19:25:40|25779.79|25699.79|25777.32|25697.32|25779.79|25699.79|25777.32|25697.32|10
1734031550000|2024-12-12 19:25:50|25777.35|25697.35|25775.45|25695.45|25777.35|25697.35|25775.07|25695.07|10
1734031560000|2024-12-12 19:26:00|25776.41|25696.41|25780.08|25700.08|25780.08|25700.08|25776.41|25696.41|10
1734031570000|2024-12-12 19:26:10|25780.55|25700.55|25780.43|25700.43|25781.97|25701.97|25780.43|25700.43|9
1734031580000|2024-12-12 19:26:20|25781.31|25701.31|25781.77|25701.77|25784.74|25704.74|25781.31|25701.31|10
1734031590000|2024-12-12 19:26:30|25781.16|25701.16|25768.79|25688.79|25781.16|25701.16|25768.79|25688.79|10
1734031600000|2024-12-12 19:26:40|25768.38|25688.38|25764.22|25684.22|25769.46|25689.46|25764.22|25684.22|10
1734031610000|2024-12-12 19:26:50|25762.23|25682.23|25758.07|25678.07|25762.56|25682.56|25758.07|25678.07|10
1734031620000|2024-12-12 19:27:00|25757.04|25677.04|25753.93|25673.93|25757.04|25677.04|25753.69|25673.69|10
1734031630000|2024-12-12 19:27:10|25754.84|25674.84|25755.17|25675.17|25755.42|25675.42|25754.25|25674.25|10
1734031640000|2024-12-12 19:27:20|25755.63|25675.63|25747.06|25667.06|25755.71|25675.71|25747.06|25667.06|10
1734031650000|2024-12-12 19:27:30|25747.03|25667.03|25746.89|25666.89|25748.19|25668.19|25746.15|25666.15|10
1734031660000|2024-12-12 19:27:40|25747.22|25667.22|25741.99|25661.99|25748.53|25668.53|25741.99|25661.99|10
1734031670000|2024-12-12 19:27:50|25741.53|25661.53|25742.63|25662.63|25742.64|25662.64|25741.16|25661.16|10
1734031680000|2024-12-12 19:28:00|25741.78|25661.78|25744.9|25664.9|25744.9|25664.9|25741.26|25661.26|8
1734031690000|2024-12-12 19:28:10|25745.28|25665.28|25743.59|25663.59|25745.48|25665.48|25743.59|25663.59|10
1734031700000|2024-12-12 19:28:20|25743.01|25663.01|25736.32|25656.32|25743.01|25663.01|25736.32|25656.32|10
1734031710000|2024-12-12 19:28:30|25734.03|25654.03|25722.29|25642.29|25734.03|25654.03|25722.29|25642.29|9
1734031720000|2024-12-12 19:28:40|25722.07|25642.07|25713.4|25633.4|25722.07|25642.07|25713.4|25633.4|10
1734031730000|2024-12-12 19:28:50|25712.72|25632.72|25709.02|25629.02|25712.72|25632.72|25708.85|25628.85|10
1734031740000|2024-12-12 19:29:00|25708.96|25628.96|25707.53|25627.53|25709.33|25629.33|25707.53|25627.53|9
1734031750000|2024-12-12 19:29:10|25707|25627|25691.65|25611.65|25707|25627|25691.65|25611.65|10
1734031760000|2024-12-12 19:29:20|25685.74|25605.74|25671.65|25591.65|25685.74|25605.74|25671.65|25591.65|10
1734031770000|2024-12-12 19:29:30|25669.29|25589.29|25665.32|25585.32|25670.23|25590.23|25663.15|25583.15|10
1734031780000|2024-12-12 19:29:40|25665.39|25585.39|25659.78|25579.78|25665.39|25585.39|25658.67|25578.67|10
1734031790000|2024-12-12 19:29:50|25659.45|25579.45|25659.19|25579.19|25661.79|25581.79|25659.19|25579.19|10
1734031800000|2024-12-12 19:30:00|25658.15|25578.15|25642.37|25562.37|25658.15|25578.15|25642.37|25562.37|10
1734031810000|2024-12-12 19:30:10|25641.94|25561.94|25646.36|25566.36|25646.36|25566.36|25641.92|25561.92|10
1734031820000|2024-12-12 19:30:20|25646.98|25566.98|25645.72|25565.72|25649.48|25569.48|25645.72|25565.72|10
1734031830000|2024-12-12 19:30:30|25645.74|25565.74|25651.78|25571.78|25651.78|25571.78|25644.37|25564.37|10
1734031840000|2024-12-12 19:30:40|25651.6|25571.6|25660.73|25580.73|25660.73|25580.73|25651.6|25571.6|10
1734031850000|2024-12-12 19:30:50|25661.35|25581.35|25671.25|25591.25|25671.25|25591.25|25661.35|25581.35|10
1734031860000|2024-12-12 19:31:00|25671.76|25591.76|25677.01|25597.01|25677.01|25597.01|25671.42|25591.42|10
1734031870000|2024-12-12 19:31:10|25676.61|25596.61|25674.77|25594.77|25676.61|25596.61|25670.76|25590.76|10
1734031880000|2024-12-12 19:31:20|25674.65|25594.65|25667.98|25587.98|25674.65|25594.65|25667.98|25587.98|10
1734031890000|2024-12-12 19:31:30|25668.93|25588.93|25676.71|25596.71|25676.71|25596.71|25668.05|25588.05|10
1734031900000|2024-12-12 19:31:40|25676.88|25596.88|25676.73|25596.73|25680.18|25600.18|25676.73|25596.73|10
1734031910000|2024-12-12 19:31:50|25675.23|25595.23|25670.64|25590.64|25675.23|25595.23|25670.64|25590.64|10
1734031920000|2024-12-12 19:32:00|25670.17|25590.17|25666.31|25586.31|25670.17|25590.17|25666.31|25586.31|10
1734031930000|2024-12-12 19:32:10|25667.24|25587.24|25673.43|25593.43|25673.43|25593.43|25666.57|25586.57|10
1734031940000|2024-12-12 19:32:20|25675.76|25595.76|25669.12|25589.12|25676.02|25596.02|25669.12|25589.12|10
1734031950000|2024-12-12 19:32:30|25668.98|25588.98|25664.87|25584.87|25669.3|25589.3|25664.87|25584.87|10
1734031960000|2024-12-12 19:32:40|25664.27|25584.27|25650.91|25570.91|25664.27|25584.27|25650.91|25570.91|10
1734031970000|2024-12-12 19:32:50|25649.36|25569.36|25635.19|25555.19|25649.85|25569.85|25635.19|25555.19|10
1734031980000|2024-12-12 19:33:00|25635.46|25555.46|25633.2|25553.2|25635.46|25555.46|25632.94|25552.94|10
1734031990000|2024-12-12 19:33:10|25632.49|25552.49|25628.77|25548.77|25632.49|25552.49|25628.77|25548.77|10
1734032000000|2024-12-12 19:33:20|25626.39|25546.39|25627.5|25547.5|25627.5|25547.5|25624.55|25544.55|10
1734032010000|2024-12-12 19:33:30|25628.39|25548.39|25626.47|25546.47|25628.95|25548.95|25626.47|25546.47|10
1734032020000|2024-12-12 19:33:40|25625.76|25545.76|25629.24|25549.24|25629.24|25549.24|25625.37|25545.37|10
1734032030000|2024-12-12 19:33:50|25630.87|25550.87|25625.16|25545.16|25631.84|25551.84|25625.16|25545.16|10
1734032040000|2024-12-12 19:34:00|25623.61|25543.61|25608.68|25528.68|25623.61|25543.61|25608.68|25528.68|10
1734032050000|2024-12-12 19:34:10|25608.46|25528.46|25601.65|25521.65|25608.46|25528.46|25601.65|25521.65|10
1734032060000|2024-12-12 19:34:20|25601.75|25521.75|25594.9|25514.9|25601.75|25521.75|25594.9|25514.9|9
1734032070000|2024-12-12 19:34:30|25593.81|25513.81|25594.94|25514.94|25595.67|25515.67|25593.72|25513.72|10
1734032080000|2024-12-12 19:34:40|25594.75|25514.75|25582.31|25502.31|25594.75|25514.75|25582.31|25502.31|10
1734032090000|2024-12-12 19:34:50|25579.2|25499.2|25575.58|25495.58|25579.2|25499.2|25574.93|25494.93|10
1734032100000|2024-12-12 19:35:00|25576.55|25496.55|25569.6|25489.6|25577.7|25497.7|25569.6|25489.6|10
1734032110000|2024-12-12 19:35:10|25568.24|25488.24|25570.14|25490.14|25570.18|25490.18|25566.63|25486.63|10
1734032120000|2024-12-12 19:35:20|25569.91|25489.91|25554.22|25474.22|25569.91|25489.91|25554.22|25474.22|10
1734032130000|2024-12-12 19:35:30|25551.61|25471.61|25541.11|25461.11|25551.61|25471.61|25541.11|25461.11|10
1734032140000|2024-12-12 19:35:40|25538.03|25458.03|25520.85|25440.85|25538.03|25458.03|25520.85|25440.85|10
1734032150000|2024-12-12 19:35:50|25518.53|25438.53|25502.25|25422.25|25518.53|25438.53|25502.25|25422.25|10
1734032160000|2024-12-12 19:36:00|25502.77|25422.77|25491.53|25411.53|25503.52|25423.52|25491.53|25411.53|10
1734032170000|2024-12-12 19:36:10|25488.5|25408.5|25487.85|25407.85|25488.5|25408.5|25484.06|25404.06|9
1734032180000|2024-12-12 19:36:20|25488.25|25408.25|25497.25|25417.25|25497.49|25417.49|25488.25|25408.25|10
1734032190000|2024-12-12 19:36:30|25497.59|25417.59|25492.34|25412.34|25498.53|25418.53|25492.34|25412.34|10
1734032200000|2024-12-12 19:36:40|25487.63|25407.63|25476.2|25396.2|25487.63|25407.63|25476.2|25396.2|10
1734032210000|2024-12-12 19:36:50|25475.19|25395.19|25448.49|25368.49|25475.19|25395.19|25448.49|25368.49|10
1734032220000|2024-12-12 19:37:00|25440.61|25360.61|25435.95|25355.95|25440.61|25360.61|25435.57|25355.57|10
1734032230000|2024-12-12 19:37:10|25435.89|25355.89|25441.97|25361.97|25441.97|25361.97|25435.89|25355.89|10
1734032240000|2024-12-12 19:37:20|25442.47|25362.47|25453.13|25373.13|25453.13|25373.13|25442.47|25362.47|10
1734032250000|2024-12-12 19:37:30|25452.86|25372.86|25457.51|25377.51|25457.51|25377.51|25451.49|25371.49|10
1734032260000|2024-12-12 19:37:40|25459.13|25379.13|25471.74|25391.74|25471.74|25391.74|25459.13|25379.13|10
1734032270000|2024-12-12 19:37:50|25475.85|25395.85|25473.83|25393.83|25478.99|25398.99|25473.83|25393.83|10
1734032280000|2024-12-12 19:38:00|25472.59|25392.59|25474.48|25394.48|25474.48|25394.48|25472.19|25392.19|10
1734032290000|2024-12-12 19:38:10|25474.43|25394.43|25474.88|25394.88|25474.88|25394.88|25473.13|25393.13|10
1734032300000|2024-12-12 19:38:20|25473.54|25393.54|25478.95|25398.95|25478.95|25398.95|25473.54|25393.54|10
1734032310000|2024-12-12 19:38:30|25479.93|25399.93|25480.76|25400.76|25481.87|25401.87|25479.28|25399.28|10
1734032320000|2024-12-12 19:38:40|25481.87|25401.87|25473.47|25393.47|25481.87|25401.87|25473.47|25393.47|10
1734032330000|2024-12-12 19:38:50|25473.97|25393.97|25486.37|25406.37|25486.37|25406.37|25473.97|25393.97|10
1734032340000|2024-12-12 19:39:00|25486.15|25406.15|25468.33|25388.33|25486.15|25406.15|25468.33|25388.33|10
1734032350000|2024-12-12 19:39:10|25468.63|25388.63|25454.28|25374.28|25468.63|25388.63|25454.28|25374.28|10
1734032360000|2024-12-12 19:39:20|25453.38|25373.38|25450.28|25370.28|25453.38|25373.38|25450.28|25370.28|10
1734032370000|2024-12-12 19:39:30|25450.53|25370.53|25443.66|25363.66|25450.53|25370.53|25442|25362|10
1734032380000|2024-12-12 19:39:40|25442.93|25362.93|25444.18|25364.18|25446.76|25366.76|25442.93|25362.93|10
1734032390000|2024-12-12 19:39:50|25444.88|25364.88|25437.59|25357.59|25444.88|25364.88|25437.59|25357.59|10
1734032400000|2024-12-12 19:40:00|25437.11|25357.11|25428.08|25348.08|25437.14|25357.14|25428.08|25348.08|9
1734032410000|2024-12-12 19:40:10|25428.18|25348.18|25417.9|25337.9|25428.18|25348.18|25417.65|25337.65|10
1734032420000|2024-12-12 19:40:20|25417.98|25337.98|25416.57|25336.57|25417.98|25337.98|25414.75|25334.75|10
1734032430000|2024-12-12 19:40:30|25416.81|25336.81|25413.84|25333.84|25418.74|25338.74|25413.84|25333.84|10
1734032440000|2024-12-12 19:40:40|25414.6|25334.6|25419.06|25339.06|25419.66|25339.66|25414.44|25334.44|10
1734032450000|2024-12-12 19:40:50|25418.99|25338.99|25420.51|25340.51|25420.51|25340.51|25418.5|25338.5|10
1734032460000|2024-12-12 19:41:00|25421.3|25341.3|25423.72|25343.72|25424.95|25344.95|25420.73|25340.73|10
1734032470000|2024-12-12 19:41:10|25422.98|25342.98|25413.94|25333.94|25422.98|25342.98|25413.94|25333.94|9
1734032480000|2024-12-12 19:41:20|25412.9|25332.9|25403.85|25323.85|25413.45|25333.45|25403.7|25323.7|10
1734032490000|2024-12-12 19:41:30|25401.18|25321.18|25397.3|25317.3|25401.18|25321.18|25397.12|25317.12|10
1734032500000|2024-12-12 19:41:40|25396.5|25316.5|25397.83|25317.83|25401.33|25321.33|25396.44|25316.44|10
1734032510000|2024-12-12 19:41:50|25396.82|25316.82|25394.71|25314.71|25397.21|25317.21|25393.5|25313.5|10
1734032520000|2024-12-12 19:42:00|25394.07|25314.07|25391.79|25311.79|25394.36|25314.36|25391.02|25311.02|10
1734032530000|2024-12-12 19:42:10|25391.61|25311.61|25393.31|25313.31|25393.31|25313.31|25389.26|25309.26|10
1734032540000|2024-12-12 19:42:20|25392.2|25312.2|25387.26|25307.26|25392.2|25312.2|25387.26|25307.26|10
1734032550000|2024-12-12 19:42:30|25387.04|25307.04|25384.56|25304.56|25387.04|25307.04|25384.05|25304.05|10
1734032560000|2024-12-12 19:42:40|25384.43|25304.43|25384.44|25304.44|25386.61|25306.61|25384.42|25304.42|10
1734032570000|2024-12-12 19:42:50|25383.27|25303.27|25376.78|25296.78|25383.46|25303.46|25376.78|25296.78|10
1734032580000|2024-12-12 19:43:00|25376.65|25296.65|25371.1|25291.1|25379.08|25299.08|25370.91|25290.91|10
1734032590000|2024-12-12 19:43:10|25369.71|25289.71|25362.01|25282.01|25369.79|25289.79|25362.01|25282.01|10
1734032600000|2024-12-12 19:43:20|25360.21|25280.21|25358.09|25278.09|25360.21|25280.21|25355.04|25275.04|10
1734032610000|2024-12-12 19:43:30|25360.23|25280.23|25368.18|25288.18|25369.21|25289.21|25360.23|25280.23|10
1734032620000|2024-12-12 19:43:40|25370.02|25290.02|25372.29|25292.29|25372.44|25292.44|25370.02|25290.02|10
1734032630000|2024-12-12 19:43:50|25370.73|25290.73|25360.9|25280.9|25370.73|25290.73|25360.9|25280.9|10
1734032640000|2024-12-12 19:44:00|25361.09|25281.09|25360.85|25280.85|25362.54|25282.54|25360.28|25280.28|10
1734032650000|2024-12-12 19:44:10|25359.41|25279.41|25363.98|25283.98|25363.98|25283.98|25359.18|25279.18|10
1734032660000|2024-12-12 19:44:20|25363.75|25283.75|25367.49|25287.49|25367.49|25287.49|25363.75|25283.75|10
1734032670000|2024-12-12 19:44:30|25366.89|25286.89|25356.98|25276.98|25366.89|25286.89|25356.98|25276.98|10
1734032680000|2024-12-12 19:44:40|25353.38|25273.38|25357.39|25277.39|25357.39|25277.39|25353.12|25273.12|10
1734032690000|2024-12-12 19:44:50|25357.18|25277.18|25363.52|25283.52|25363.52|25283.52|25357.18|25277.18|9
1734032700000|2024-12-12 19:45:00|25364.81|25284.81|25357.55|25277.55|25364.81|25284.81|25357.55|25277.55|10
1734032710000|2024-12-12 19:45:10|25357.03|25277.03|25352.98|25272.98|25357.47|25277.47|25352.98|25272.98|10
1734032720000|2024-12-12 19:45:20|25353.12|25273.12|25359.99|25279.99|25359.99|25279.99|25353.12|25273.12|10
1734032730000|2024-12-12 19:45:30|25360.03|25280.03|25361.04|25281.04|25363.15|25283.15|25359.97|25279.97|10
1734032740000|2024-12-12 19:45:40|25360.83|25280.83|25360.6|25280.6|25363.35|25283.35|25359.63|25279.63|10
1734032750000|2024-12-12 19:45:50|25360.43|25280.43|25369.61|25289.61|25369.61|25289.61|25360.43|25280.43|9
1734032760000|2024-12-12 19:46:00|25369.69|25289.69|25370.07|25290.07|25371.52|25291.52|25369.69|25289.69|10
1734032770000|2024-12-12 19:46:10|25368.76|25288.76|25365.55|25285.55|25370.61|25290.61|25364.73|25284.73|10
1734032780000|2024-12-12 19:46:20|25365.73|25285.73|25355.97|25275.97|25365.73|25285.73|25355.97|25275.97|10
1734032790000|2024-12-12 19:46:30|25356.12|25276.12|25360.15|25280.15|25360.15|25280.15|25355.42|25275.42|9
1734032800000|2024-12-12 19:46:40|25361.01|25281.01|25364.47|25284.47|25365.32|25285.32|25361.01|25281.01|10
1734032810000|2024-12-12 19:46:50|25364.06|25284.06|25356.14|25276.14|25364.06|25284.06|25356.14|25276.14|10
1734032820000|2024-12-12 19:47:00|25355.65|25275.65|25358|25278|25358|25278|25355.36|25275.36|10
1734032830000|2024-12-12 19:47:10|25363.57|25283.57|25370.02|25290.02|25370.02|25290.02|25363.57|25283.57|10
1734032840000|2024-12-12 19:47:20|25369.64|25289.64|25361.59|25281.59|25370.46|25290.46|25359.74|25279.74|10
1734032850000|2024-12-12 19:47:30|25359.64|25279.64|25359.71|25279.71|25360.81|25280.81|25358|25278|10
1734032860000|2024-12-12 19:47:40|25360.25|25280.25|25356.18|25276.18|25360.25|25280.25|25356.18|25276.18|10
1734032870000|2024-12-12 19:47:50|25356.27|25276.27|25358.51|25278.51|25358.84|25278.84|25354.78|25274.78|10
1734032880000|2024-12-12 19:48:00|25358.7|25278.7|25379.21|25299.21|25379.21|25299.21|25358.7|25278.7|10
1734032890000|2024-12-12 19:48:10|25388.5|25308.5|25405.4|25325.4|25405.82|25325.82|25388.5|25308.5|10
1734032900000|2024-12-12 19:48:20|25405.16|25325.16|25429.52|25349.52|25429.52|25349.52|25405.16|25325.16|10
1734032910000|2024-12-12 19:48:30|25431.27|25351.27|25462.39|25382.39|25462.39|25382.39|25425.78|25345.78|10
1734032920000|2024-12-12 19:48:40|25468.45|25388.45|25486.85|25406.85|25486.85|25406.85|25468.45|25388.45|10
1734032930000|2024-12-12 19:48:50|25487.86|25407.86|25500.47|25420.47|25500.75|25420.75|25487.86|25407.86|10
1734032940000|2024-12-12 19:49:00|25500.24|25420.24|25505.43|25425.43|25505.43|25425.43|25499.45|25419.45|10
1734032950000|2024-12-12 19:49:10|25505.18|25425.18|25493.75|25413.75|25505.18|25425.18|25493.75|25413.75|10
1734032960000|2024-12-12 19:49:20|25489.85|25409.85|25476.96|25396.96|25489.85|25409.85|25476.96|25396.96|10
1734032970000|2024-12-12 19:49:30|25476.25|25396.25|25462.09|25382.09|25476.25|25396.25|25460.51|25380.51|10
1734032980000|2024-12-12 19:49:40|25461.95|25381.95|25460.67|25380.67|25462.18|25382.18|25460.16|25380.16|10
1734032990000|2024-12-12 19:49:50|25462.38|25382.38|25475.3|25395.3|25475.3|25395.3|25462.38|25382.38|10
1734033000000|2024-12-12 19:50:00|25476.21|25396.21|25491.45|25411.45|25491.45|25411.45|25476.21|25396.21|10
1734033010000|2024-12-12 19:50:10|25493.37|25413.37|25505.14|25425.14|25505.14|25425.14|25492.75|25412.75|10
1734033020000|2024-12-12 19:50:20|25505.18|25425.18|25507.31|25427.31|25510.59|25430.59|25505.18|25425.18|10
1734033030000|2024-12-12 19:50:30|25508.99|25428.99|25517.23|25437.23|25517.23|25437.23|25507.96|25427.96|10
1734033040000|2024-12-12 19:50:40|25517.64|25437.64|25520.7|25440.7|25523.19|25443.19|25517.59|25437.59|10
1734033050000|2024-12-12 19:50:50|25521.93|25441.93|25534.38|25454.38|25534.38|25454.38|25521.93|25441.93|10
1734033060000|2024-12-12 19:51:00|25535.73|25455.73|25536.17|25456.17|25537.67|25457.67|25533.53|25453.53|10
1734033070000|2024-12-12 19:51:10|25537.35|25457.35|25550.55|25470.55|25550.55|25470.55|25537.35|25457.35|10
1734033080000|2024-12-12 19:51:20|25550.34|25470.34|25541.69|25461.69|25550.34|25470.34|25541.69|25461.69|10
1734033090000|2024-12-12 19:51:30|25545.92|25465.92|25549.05|25469.05|25549.05|25469.05|25543.84|25463.84|10
1734033100000|2024-12-12 19:51:40|25548.95|25468.95|25547.43|25467.43|25548.95|25468.95|25546.54|25466.54|10
1734033110000|2024-12-12 19:51:50|25547.25|25467.25|25540.64|25460.64|25547.71|25467.71|25540.64|25460.64|10
1734033120000|2024-12-12 19:52:00|25539.27|25459.27|25527.18|25447.18|25539.27|25459.27|25527.18|25447.18|10
1734033130000|2024-12-12 19:52:10|25526.09|25446.09|25516.13|25436.13|25526.09|25446.09|25515.51|25435.51|10
1734033140000|2024-12-12 19:52:20|25514.52|25434.52|25505.01|25425.01|25514.52|25434.52|25505.01|25425.01|10
1734033150000|2024-12-12 19:52:30|25504.96|25424.96|25508.59|25428.59|25508.59|25428.59|25504.1|25424.1|10
1734033160000|2024-12-12 19:52:40|25509.56|25429.56|25509.7|25429.7|25509.7|25429.7|25507.25|25427.25|10
1734033170000|2024-12-12 19:52:50|25509.57|25429.57|25505.32|25425.32|25509.57|25429.57|25505.32|25425.32|10
1734033180000|2024-12-12 19:53:00|25504.18|25424.18|25503.48|25423.48|25504.61|25424.61|25503.48|25423.48|10
1734033190000|2024-12-12 19:53:10|25503.78|25423.78|25503.2|25423.2|25505.18|25425.18|25503.2|25423.2|10
1734033200000|2024-12-12 19:53:20|25503.67|25423.67|25508.73|25428.73|25509.32|25429.32|25503.57|25423.57|9
1734033210000|2024-12-12 19:53:30|25508.79|25428.79|25518.29|25438.29|25518.29|25438.29|25508.79|25428.79|10
1734033220000|2024-12-12 19:53:40|25519.6|25439.6|25511.69|25431.69|25519.6|25439.6|25511.69|25431.69|10
1734033230000|2024-12-12 19:53:50|25510.74|25430.74|25508.44|25428.44|25510.74|25430.74|25508.44|25428.44|10
1734033240000|2024-12-12 19:54:00|25508.46|25428.46|25505.09|25425.09|25508.62|25428.62|25505.09|25425.09|10
1734033250000|2024-12-12 19:54:10|25505.29|25425.29|25506.01|25426.01|25506.01|25426.01|25503.8|25423.8|10
1734033260000|2024-12-12 19:54:20|25505.81|25425.81|25498.85|25418.85|25506.41|25426.41|25498.85|25418.85|10
1734033270000|2024-12-12 19:54:30|25497.79|25417.79|25490.33|25410.33|25497.81|25417.81|25490.33|25410.33|10
1734033280000|2024-12-12 19:54:40|25490.13|25410.13|25488.45|25408.45|25490.13|25410.13|25487.37|25407.37|10
1734033290000|2024-12-12 19:54:50|25488.25|25408.25|25486.43|25406.43|25489.37|25409.37|25486.43|25406.43|10
1734033300000|2024-12-12 19:55:00|25485.72|25405.72|25484.51|25404.51|25485.72|25405.72|25481.79|25401.79|10
1734033310000|2024-12-12 19:55:10|25484.99|25404.99|25480.95|25400.95|25485.59|25405.59|25480.95|25400.95|10
1734033320000|2024-12-12 19:55:20|25480.9|25400.9|25465.59|25385.59|25481.13|25401.13|25465.59|25385.59|10
1734033330000|2024-12-12 19:55:30|25457.15|25377.15|25404.76|25324.76|25457.15|25377.15|25404.41|25324.41|10
1734033340000|2024-12-12 19:55:40|25405.5|25325.5|25394.82|25314.82|25405.5|25325.5|25393.37|25313.37|10
1734033350000|2024-12-12 19:55:50|25394.73|25314.73|25393.39|25313.39|25394.94|25314.94|25392.12|25312.12|9
1734033360000|2024-12-12 19:56:00|25393.51|25313.51|25395.23|25315.23|25395.23|25315.23|25393.38|25313.38|10
1734033370000|2024-12-12 19:56:10|25395.91|25315.91|25398.08|25318.08|25398.41|25318.41|25395.31|25315.31|10
1734033380000|2024-12-12 19:56:20|25398.34|25318.34|25395.32|25315.32|25400.13|25320.13|25394.1|25314.1|10
1734033390000|2024-12-12 19:56:30|25395.06|25315.06|25392.62|25312.62|25398.33|25318.33|25392.62|25312.62|10
1734033400000|2024-12-12 19:56:40|25392.44|25312.44|25386.99|25306.99|25392.44|25312.44|25385.63|25305.63|10
1734033410000|2024-12-12 19:56:50|25386.8|25306.8|25386.48|25306.48|25387.8|25307.8|25386.48|25306.48|10
1734033420000|2024-12-12 19:57:00|25386.42|25306.42|25381.2|25301.2|25386.45|25306.45|25381.15|25301.15|10
1734033430000|2024-12-12 19:57:10|25379.95|25299.95|25381.87|25301.87|25383.11|25303.11|25379.77|25299.77|10
1734033440000|2024-12-12 19:57:20|25382.11|25302.11|25384.59|25304.59|25384.59|25304.59|25382.11|25302.11|10
1734033450000|2024-12-12 19:57:30|25383.67|25303.67|25379.61|25299.61|25383.67|25303.67|25377.1|25297.1|10
1734033460000|2024-12-12 19:57:40|25380.97|25300.97|25381.22|25301.22|25382.99|25302.99|25380.83|25300.83|10
1734033470000|2024-12-12 19:57:50|25380.72|25300.72|25376.97|25296.97|25381.09|25301.09|25376.97|25296.97|10
1734033480000|2024-12-12 19:58:00|25376.69|25296.69|25373.99|25293.99|25376.69|25296.69|25373.61|25293.61|10
1734033490000|2024-12-12 19:58:10|25373.7|25293.7|25373.67|25293.67|25381.56|25301.56|25373.43|25293.43|10
1734033500000|2024-12-12 19:58:20|25372.49|25292.49|25377.22|25297.22|25380.96|25300.96|25372.49|25292.49|10
1734033510000|2024-12-12 19:58:30|25378.36|25298.36|25382.13|25302.13|25382.13|25302.13|25378.36|25298.36|10
1734033520000|2024-12-12 19:58:40|25381.86|25301.86|25382.78|25302.78|25384.22|25304.22|25381.86|25301.86|10
1734033530000|2024-12-12 19:58:50|25382.34|25302.34|25381.97|25301.97|25382.34|25302.34|25380.42|25300.42|10
1734033540000|2024-12-12 19:59:00|25382.44|25302.44|25384.3|25304.3|25384.65|25304.65|25381.51|25301.51|10
1734033550000|2024-12-12 19:59:10|25384.68|25304.68|25388.59|25308.59|25388.61|25308.61|25384.68|25304.68|10
1734033560000|2024-12-12 19:59:20|25388.8|25308.8|25387.86|25307.86|25388.8|25308.8|25386.71|25306.71|10
1734033570000|2024-12-12 19:59:30|25390.14|25310.14|25391.16|25311.16|25393.42|25313.42|25390.14|25310.14|10
1734033580000|2024-12-12 19:59:40|25390.78|25310.78|25385.8|25305.8|25391.24|25311.24|25383.08|25303.08|10
1734033590000|2024-12-12 19:59:50|25384.36|25304.36|25382.8|25302.8|25384.44|25304.44|25382.03|25302.03|10
1734033600000|2024-12-12 20:00:00|25382.36|25302.36|25387.52|25307.52|25387.52|25307.52|25380.79|25300.79|10
1734033610000|2024-12-12 20:00:10|25388.19|25308.19|25395.27|25315.27|25396.23|25316.23|25388.19|25308.19|10
1734033620000|2024-12-12 20:00:20|25396.13|25316.13|25409.15|25329.15|25409.15|25329.15|25396.04|25316.04|10
1734033630000|2024-12-12 20:00:30|25411.97|25331.97|25415.97|25335.97|25417.27|25337.27|25411.97|25331.97|10
1734033640000|2024-12-12 20:00:40|25416.29|25336.29|25423.64|25343.64|25423.64|25343.64|25415.91|25335.91|10
1734033650000|2024-12-12 20:00:50|25423.87|25343.87|25425|25345|25425|25345|25423.23|25343.23|10
1734033660000|2024-12-12 20:01:00|25425.94|25345.94|25422.35|25342.35|25426.68|25346.68|25422.35|25342.35|10
1734033670000|2024-12-12 20:01:10|25422.02|25342.02|25428.51|25348.51|25428.51|25348.51|25421.95|25341.95|10
1734033680000|2024-12-12 20:01:20|25429.55|25349.55|25434.45|25354.45|25435.4|25355.4|25429.55|25349.55|10
1734033690000|2024-12-12 20:01:30|25433.57|25353.57|25437.47|25357.47|25437.47|25357.47|25433.08|25353.08|10
1734033700000|2024-12-12 20:01:40|25438.39|25358.39|25447.88|25367.88|25448.19|25368.19|25437.53|25357.53|10
1734033710000|2024-12-12 20:01:50|25447.99|25367.99|25446.92|25366.92|25449.51|25369.51|25446.92|25366.92|10
1734033720000|2024-12-12 20:02:00|25446.31|25366.31|25451.58|25371.58|25451.58|25371.58|25444.85|25364.85|10
1734033730000|2024-12-12 20:02:10|25452.63|25372.63|25458.41|25378.41|25458.41|25378.41|25452.63|25372.63|10
1734033740000|2024-12-12 20:02:20|25457.89|25377.89|25455.44|25375.44|25457.91|25377.91|25455.44|25375.44|10
1734033750000|2024-12-12 20:02:30|25455.18|25375.18|25458.86|25378.86|25458.86|25378.86|25455.15|25375.15|10
1734033760000|2024-12-12 20:02:40|25458.79|25378.79|25464.09|25384.09|25464.22|25384.22|25458.79|25378.79|10
1734033770000|2024-12-12 20:02:50|25463.52|25383.52|25463.98|25383.98|25463.98|25383.98|25462.18|25382.18|10
1734033780000|2024-12-12 20:03:00|25464.01|25384.01|25461.5|25381.5|25464.15|25384.15|25461.5|25381.5|10
1734033790000|2024-12-12 20:03:10|25462.3|25382.3|25462.61|25382.61|25463.6|25383.6|25462.3|25382.3|10
1734033800000|2024-12-12 20:03:20|25461.54|25381.54|25458.83|25378.83|25461.54|25381.54|25458.65|25378.65|10
1734033810000|2024-12-12 20:03:30|25458.64|25378.64|25447.85|25367.85|25458.79|25378.79|25447.85|25367.85|10
1734033820000|2024-12-12 20:03:40|25446.93|25366.93|25437.84|25357.84|25446.93|25366.93|25437.84|25357.84|10
1734033830000|2024-12-12 20:03:50|25437.51|25357.51|25440.1|25360.1|25441.16|25361.16|25437.51|25357.51|10
1734033840000|2024-12-12 20:04:00|25439.98|25359.98|25443.94|25363.94|25443.94|25363.94|25438.84|25358.84|10
1734033850000|2024-12-12 20:04:10|25444.24|25364.24|25447.61|25367.61|25447.61|25367.61|25444.24|25364.24|9
1734033860000|2024-12-12 20:04:20|25447.52|25367.52|25443.1|25363.1|25447.52|25367.52|25442.06|25362.06|10
1734033870000|2024-12-12 20:04:30|25443.2|25363.2|25448.48|25368.48|25448.48|25368.48|25443.2|25363.2|10
1734033880000|2024-12-12 20:04:40|25448.72|25368.72|25444.47|25364.47|25449.01|25369.01|25444.47|25364.47|10
1734033890000|2024-12-12 20:04:50|25444.28|25364.28|25436.77|25356.77|25444.28|25364.28|25434.8|25354.8|10
1734033900000|2024-12-12 20:05:00|25437.13|25357.13|25447.9|25367.9|25447.9|25367.9|25437.13|25357.13|10
1734033910000|2024-12-12 20:05:10|25448.27|25368.27|25451.86|25371.86|25452.12|25372.12|25448.27|25368.27|10
1734033920000|2024-12-12 20:05:20|25450.48|25370.48|25446.88|25366.88|25451.26|25371.26|25446.19|25366.19|10
1734033930000|2024-12-12 20:05:30|25447.41|25367.41|25446.41|25366.41|25449.16|25369.16|25445.91|25365.91|10
1734033940000|2024-12-12 20:05:40|25446.31|25366.31|25449|25369|25449|25369|25446.2|25366.2|10
1734033950000|2024-12-12 20:05:50|25448.54|25368.54|25453.29|25373.29|25453.29|25373.29|25447.23|25367.23|10
1734033960000|2024-12-12 20:06:00|25454.65|25374.65|25462.3|25382.3|25463.18|25383.18|25454.65|25374.65|10
1734033970000|2024-12-12 20:06:10|25461.27|25381.27|25467.45|25387.45|25467.45|25387.45|25461.27|25381.27|10
1734033980000|2024-12-12 20:06:20|25467.73|25387.73|25464.88|25384.88|25468.53|25388.53|25464.88|25384.88|10
1734033990000|2024-12-12 20:06:30|25464.73|25384.73|25465.16|25385.16|25465.28|25385.28|25463.68|25383.68|10
1734034000000|2024-12-12 20:06:40|25464.82|25384.82|25470.22|25390.22|25470.22|25390.22|25462.18|25382.18|10
1734034010000|2024-12-12 20:06:50|25470.7|25390.7|25478.18|25398.18|25478.5|25398.5|25470.7|25390.7|10
1734034020000|2024-12-12 20:07:00|25478.55|25398.55|25481.25|25401.25|25481.57|25401.57|25478.55|25398.55|10
1734034030000|2024-12-12 20:07:10|25481.9|25401.9|25485.44|25405.44|25486.87|25406.87|25481.9|25401.9|10
1734034040000|2024-12-12 20:07:20|25483.42|25403.42|25483.33|25403.33|25484.97|25404.97|25482.95|25402.95|10
1734034050000|2024-12-12 20:07:30|25483.29|25403.29|25485.69|25405.69|25485.69|25405.69|25482.45|25402.45|10
1734034060000|2024-12-12 20:07:40|25486.55|25406.55|25489.51|25409.51|25489.51|25409.51|25486.55|25406.55|10
1734034070000|2024-12-12 20:07:50|25489.92|25409.92|25494.21|25414.21|25494.63|25414.63|25488.84|25408.84|10
1734034080000|2024-12-12 20:08:00|25493.84|25413.84|25490.72|25410.72|25493.84|25413.84|25490.72|25410.72|10
1734034090000|2024-12-12 20:08:10|25490.89|25410.89|25484.54|25404.54|25490.89|25410.89|25484.54|25404.54|10
1734034100000|2024-12-12 20:08:20|25484.45|25404.45|25481.87|25401.87|25484.45|25404.45|25481.87|25401.87|10
1734034110000|2024-12-12 20:08:30|25480.95|25400.95|25477.52|25397.52|25480.95|25400.95|25477.52|25397.52|10
1734034120000|2024-12-12 20:08:40|25476.03|25396.03|25464.46|25384.46|25476.03|25396.03|25464.46|25384.46|10
1734034130000|2024-12-12 20:08:50|25463.39|25383.39|25463|25383|25463.8|25383.8|25463|25383|9
1734034140000|2024-12-12 20:09:00|25460.53|25380.53|25452.58|25372.58|25460.53|25380.53|25452.58|25372.58|10
1734034150000|2024-12-12 20:09:10|25452.45|25372.45|25452.48|25372.48|25452.64|25372.64|25451.73|25371.73|10
1734034160000|2024-12-12 20:09:20|25452.5|25372.5|25451.44|25371.44|25452.5|25372.5|25450.33|25370.33|10
1734034170000|2024-12-12 20:09:30|25451.46|25371.46|25455.91|25375.91|25455.91|25375.91|25451.46|25371.46|10
1734034180000|2024-12-12 20:09:40|25456.21|25376.21|25464.18|25384.18|25464.44|25384.44|25456.21|25376.21|10
1734034190000|2024-12-12 20:09:50|25464.58|25384.58|25468.46|25388.46|25468.48|25388.48|25463.93|25383.93|10
1734034200000|2024-12-12 20:10:00|25469.33|25389.33|25469.36|25389.36|25469.74|25389.74|25468.25|25388.25|10
1734034210000|2024-12-12 20:10:10|25467.49|25387.49|25463.11|25383.11|25467.49|25387.49|25463.11|25383.11|10
1734034220000|2024-12-12 20:10:20|25463.12|25383.12|25467.52|25387.52|25467.95|25387.95|25463.12|25383.12|10
1734034230000|2024-12-12 20:10:30|25468.92|25388.92|25467.32|25387.32|25468.95|25388.95|25466.85|25386.85|10
1734034240000|2024-12-12 20:10:40|25467.6|25387.6|25470.95|25390.95|25471.02|25391.02|25467.6|25387.6|10
1734034250000|2024-12-12 20:10:50|25471.7|25391.7|25477.49|25397.49|25477.49|25397.49|25471.7|25391.7|9
1734034260000|2024-12-12 20:11:00|25477.19|25397.19|25476.02|25396.02|25477.86|25397.86|25475.99|25395.99|10
1734034270000|2024-12-12 20:11:10|25475.96|25395.96|25475.26|25395.26|25476.01|25396.01|25473.82|25393.82|10
1734034280000|2024-12-12 20:11:20|25475.38|25395.38|25481.12|25401.12|25481.12|25401.12|25475.38|25395.38|10
1734034290000|2024-12-12 20:11:30|25481.37|25401.37|25484.11|25404.11|25484.37|25404.37|25481.37|25401.37|10
1734034300000|2024-12-12 20:11:40|25483.94|25403.94|25484.83|25404.83|25484.83|25404.83|25483.57|25403.57|10
1734034310000|2024-12-12 20:11:50|25484.96|25404.96|25490.59|25410.59|25490.59|25410.59|25484.96|25404.96|10
1734034320000|2024-12-12 20:12:00|25490.66|25410.66|25491.37|25411.37|25491.37|25411.37|25488.99|25408.99|9
1734034330000|2024-12-12 20:12:10|25491.9|25411.9|25490.85|25410.85|25491.9|25411.9|25490.85|25410.85|10
1734034340000|2024-12-12 20:12:20|25490.55|25410.55|25488.63|25408.63|25490.89|25410.89|25488.63|25408.63|10
1734034350000|2024-12-12 20:12:30|25488.31|25408.31|25484.91|25404.91|25488.31|25408.31|25482.97|25402.97|10
1734034360000|2024-12-12 20:12:40|25484.77|25404.77|25485.22|25405.22|25486.31|25406.31|25484.77|25404.77|10
1734034370000|2024-12-12 20:12:50|25485.27|25405.27|25485.64|25405.64|25485.84|25405.84|25484.05|25404.05|10
1734034380000|2024-12-12 20:13:00|25485.42|25405.42|25484.19|25404.19|25485.98|25405.98|25483.59|25403.59|10
1734034390000|2024-12-12 20:13:10|25483.53|25403.53|25481.63|25401.63|25483.66|25403.66|25481.63|25401.63|9
1734034400000|2024-12-12 20:13:20|25481.82|25401.82|25481.93|25401.93|25483.23|25403.23|25481.56|25401.56|10
1734034410000|2024-12-12 20:13:30|25480.9|25400.9|25480.52|25400.52|25484.31|25404.31|25480.52|25400.52|10
1734034420000|2024-12-12 20:13:40|25479.56|25399.56|25479.94|25399.94|25480.06|25400.06|25478.28|25398.28|10
1734034430000|2024-12-12 20:13:50|25481.49|25401.49|25490.56|25410.56|25490.56|25410.56|25481.49|25401.49|9
1734034440000|2024-12-12 20:14:00|25491.7|25411.7|25502.59|25422.59|25502.59|25422.59|25491.7|25411.7|10
1734034450000|2024-12-12 20:14:10|25502.15|25422.15|25507.34|25427.34|25507.34|25427.34|25502.15|25422.15|10
1734034460000|2024-12-12 20:14:20|25507.52|25427.52|25509.67|25429.67|25510.05|25430.05|25507.52|25427.52|9
1734034470000|2024-12-12 20:14:30|25509.57|25429.57|25500.4|25420.4|25510.39|25430.39|25500.4|25420.4|10
1734034480000|2024-12-12 20:14:40|25498|25418|25495.55|25415.55|25498|25418|25495.55|25415.55|10
1734034490000|2024-12-12 20:14:50|25495.71|25415.71|25492.53|25412.53|25495.71|25415.71|25492.53|25412.53|10
1734034500000|2024-12-12 20:15:00|25492.37|25412.37|25497.34|25417.34|25497.34|25417.34|25492.37|25412.37|10
1734034510000|2024-12-12 20:15:10|25497.24|25417.24|25494.88|25414.88|25498.74|25418.74|25494.88|25414.88|10
1734034520000|2024-12-12 20:15:20|25494.86|25414.86|25492.06|25412.06|25494.86|25414.86|25491.72|25411.72|10
1734034530000|2024-12-12 20:15:30|25492.29|25412.29|25497.26|25417.26|25497.26|25417.26|25492.29|25412.29|10
1734034540000|2024-12-12 20:15:40|25497.57|25417.57|25498.53|25418.53|25500.47|25420.47|25497.57|25417.57|10
1734034550000|2024-12-12 20:15:50|25499.54|25419.54|25498.05|25418.05|25499.54|25419.54|25498.04|25418.04|10
1734034560000|2024-12-12 20:16:00|25497.52|25417.52|25494.77|25414.77|25497.54|25417.54|25494.77|25414.77|10
1734034570000|2024-12-12 20:16:10|25494.44|25414.44|25480.49|25400.49|25494.44|25414.44|25480.49|25400.49|10
1734034580000|2024-12-12 20:16:20|25480.63|25400.63|25471.5|25391.5|25480.63|25400.63|25471.5|25391.5|10
1734034590000|2024-12-12 20:16:30|25472.2|25392.2|25467.3|25387.3|25472.51|25392.51|25467.3|25387.3|10
1734034600000|2024-12-12 20:16:40|25465.87|25385.87|25450.03|25370.03|25465.87|25385.87|25449.62|25369.62|10
1734034610000|2024-12-12 20:16:50|25449.79|25369.79|25448.23|25368.23|25449.79|25369.79|25447.35|25367.35|10
1734034620000|2024-12-12 20:17:00|25440.37|25360.37|25435.75|25355.75|25440.37|25360.37|25435.75|25355.75|10
1734034630000|2024-12-12 20:17:10|25435.56|25355.56|25419.36|25339.36|25435.56|25355.56|25419.36|25339.36|10
1734034640000|2024-12-12 20:17:20|25420.45|25340.45|25422.21|25342.21|25422.21|25342.21|25420.45|25340.45|10
1734034650000|2024-12-12 20:17:30|25422.11|25342.11|25420.74|25340.74|25422.11|25342.11|25420.74|25340.74|10
1734034660000|2024-12-12 20:17:40|25420.67|25340.67|25420.1|25340.1|25422.9|25342.9|25420.1|25340.1|10
1734034670000|2024-12-12 20:17:50|25419.44|25339.44|25418.1|25338.1|25419.44|25339.44|25417.1|25337.1|10
1734034680000|2024-12-12 20:18:00|25418.6|25338.6|25422.63|25342.63|25422.63|25342.63|25418.6|25338.6|10
1734034690000|2024-12-12 20:18:10|25423.3|25343.3|25423.09|25343.09|25423.51|25343.51|25421.86|25341.86|10
1734034700000|2024-12-12 20:18:20|25422.49|25342.49|25426.11|25346.11|25426.11|25346.11|25422.49|25342.49|10
1734034710000|2024-12-12 20:18:30|25427|25347|25430.06|25350.06|25430.23|25350.23|25427|25347|10
1734034720000|2024-12-12 20:18:40|25430.02|25350.02|25432.07|25352.07|25432.94|25352.94|25430.02|25350.02|9
1734034730000|2024-12-12 20:18:50|25431.75|25351.75|25425.73|25345.73|25431.75|25351.75|25425.73|25345.73|9
1734034740000|2024-12-12 20:19:00|25425.45|25345.45|25422.67|25342.67|25425.45|25345.45|25419.84|25339.84|10
1734034750000|2024-12-12 20:19:10|25422.82|25342.82|25422.33|25342.33|25423.66|25343.66|25422.12|25342.12|10
1734034760000|2024-12-12 20:19:20|25422.8|25342.8|25418.55|25338.55|25425|25345|25418.55|25338.55|10
1734034770000|2024-12-12 20:19:30|25418.41|25338.41|25418.14|25338.14|25419.58|25339.58|25418.14|25338.14|10
1734034780000|2024-12-12 20:19:40|25418.58|25338.58|25420.52|25340.52|25420.52|25340.52|25418.58|25338.58|10
1734034790000|2024-12-12 20:19:50|25421.27|25341.27|25429.42|25349.42|25429.42|25349.42|25421.27|25341.27|10
1734034800000|2024-12-12 20:20:00|25430.64|25350.64|25433.51|25353.51|25435.86|25355.86|25430.64|25350.64|10
1734034810000|2024-12-12 20:20:10|25434.53|25354.53|25433.55|25353.55|25435.35|25355.35|25433.55|25353.55|10
1734034820000|2024-12-12 20:20:20|25433.74|25353.74|25427.12|25347.12|25433.74|25353.74|25426.27|25346.27|10
1734034830000|2024-12-12 20:20:30|25428.51|25348.51|25427.23|25347.23|25429.21|25349.21|25426.91|25346.91|10
1734034840000|2024-12-12 20:20:40|25427.1|25347.1|25435.41|25355.41|25435.87|25355.87|25427.1|25347.1|10
1734034850000|2024-12-12 20:20:50|25436.32|25356.32|25441.95|25361.95|25441.95|25361.95|25436.32|25356.32|10
1734034860000|2024-12-12 20:21:00|25441.53|25361.53|25442.13|25362.13|25442.94|25362.94|25441.23|25361.23|10
1734034870000|2024-12-12 20:21:10|25442.37|25362.37|25434.94|25354.94|25442.47|25362.47|25434.9|25354.9|10
1734034880000|2024-12-12 20:21:20|25434.39|25354.39|25430.6|25350.6|25434.39|25354.39|25430.6|25350.6|10
1734034890000|2024-12-12 20:21:30|25430.57|25350.57|25422.59|25342.59|25430.67|25350.67|25422.59|25342.59|10
1734034900000|2024-12-12 20:21:40|25421.86|25341.86|25414.63|25334.63|25421.86|25341.86|25414.63|25334.63|10
1734034910000|2024-12-12 20:21:50|25413.99|25333.99|25409.62|25329.62|25414.48|25334.48|25409.62|25329.62|10
1734034920000|2024-12-12 20:22:00|25409.28|25329.28|25399.54|25319.54|25409.28|25329.28|25399.01|25319.01|9
1734034930000|2024-12-12 20:22:10|25398.15|25318.15|25396.6|25316.6|25398.15|25318.15|25396.6|25316.6|10
1734034940000|2024-12-12 20:22:20|25395.81|25315.81|25395.15|25315.15|25396.25|25316.25|25393.26|25313.26|10
1734034950000|2024-12-12 20:22:30|25395.19|25315.19|25396.71|25316.71|25396.94|25316.94|25395.17|25315.17|10
1734034960000|2024-12-12 20:22:40|25396.56|25316.56|25402.34|25322.34|25402.34|25322.34|25396.56|25316.56|10
1734034970000|2024-12-12 20:22:50|25402.7|25322.7|25402.6|25322.6|25402.7|25322.7|25401.79|25321.79|10
1734034980000|2024-12-12 20:23:00|25402.66|25322.66|25401.55|25321.55|25403.19|25323.19|25401.55|25321.55|10
1734034990000|2024-12-12 20:23:10|25400.74|25320.74|25401.41|25321.41|25401.41|25321.41|25400.05|25320.05|10
1734035000000|2024-12-12 20:23:20|25403.66|25323.66|25403.72|25323.72|25403.8|25323.8|25403.32|25323.32|10
1734035010000|2024-12-12 20:23:30|25403.66|25323.66|25405.12|25325.12|25405.12|25325.12|25403.26|25323.26|10
1734035020000|2024-12-12 20:23:40|25404.95|25324.95|25407.45|25327.45|25407.45|25327.45|25404.78|25324.78|10
1734035030000|2024-12-12 20:23:50|25408.78|25328.78|25410.05|25330.05|25410.05|25330.05|25408.78|25328.78|10
1734035040000|2024-12-12 20:24:00|25411.12|25331.12|25414.84|25334.84|25414.84|25334.84|25410.26|25330.26|10
1734035050000|2024-12-12 20:24:10|25414.65|25334.65|25418.03|25338.03|25418.03|25338.03|25414.65|25334.65|10
1734035060000|2024-12-12 20:24:20|25417.85|25337.85|25416.9|25336.9|25419.24|25339.24|25416.9|25336.9|10
1734035070000|2024-12-12 20:24:30|25417.07|25337.07|25418.11|25338.11|25418.11|25338.11|25416.95|25336.95|10
1734035080000|2024-12-12 20:24:40|25418.14|25338.14|25418.75|25338.75|25419|25339|25418.14|25338.14|9
1734035090000|2024-12-12 20:24:50|25418.58|25338.58|25419.44|25339.44|25419.56|25339.56|25418.52|25338.52|10
1734035100000|2024-12-12 20:25:00|25419.9|25339.9|25419.46|25339.46|25421.52|25341.52|25419.46|25339.46|10
1734035110000|2024-12-12 20:25:10|25419.24|25339.24|25418.02|25338.02|25419.24|25339.24|25417.32|25337.32|10
1734035120000|2024-12-12 20:25:20|25419.27|25339.27|25424.44|25344.44|25424.44|25344.44|25419.27|25339.27|10
1734035130000|2024-12-12 20:25:30|25424.69|25344.69|25427.91|25347.91|25427.91|25347.91|25423.93|25343.93|10
1734035140000|2024-12-12 20:25:40|25428.09|25348.09|25433|25353|25433|25353|25428.09|25348.09|10
1734035150000|2024-12-12 20:25:50|25434.33|25354.33|25433.02|25353.02|25435.04|25355.04|25432.92|25352.92|10
1734035160000|2024-12-12 20:26:00|25432.96|25352.96|25441.41|25361.41|25441.41|25361.41|25432.96|25352.96|10
1734035170000|2024-12-12 20:26:10|25442.07|25362.07|25449.13|25369.13|25449.13|25369.13|25442.07|25362.07|10
1734035180000|2024-12-12 20:26:20|25449.85|25369.85|25449.32|25369.32|25451.63|25371.63|25448.63|25368.63|10
1734035190000|2024-12-12 20:26:30|25448.44|25368.44|25446.9|25366.9|25448.44|25368.44|25445.32|25365.32|10
1734035200000|2024-12-12 20:26:40|25446.79|25366.79|25443.31|25363.31|25446.79|25366.79|25443.31|25363.31|10
1734035210000|2024-12-12 20:26:50|25443.71|25363.71|25441.12|25361.12|25443.71|25363.71|25441.12|25361.12|10
1734035220000|2024-12-12 20:27:00|25441.24|25361.24|25442.27|25362.27|25442.72|25362.72|25441.12|25361.12|10
1734035230000|2024-12-12 20:27:10|25442.16|25362.16|25443.03|25363.03|25443.48|25363.48|25442.16|25362.16|10
1734035240000|2024-12-12 20:27:20|25443|25363|25442.94|25362.94|25443.22|25363.22|25442.31|25362.31|10
1734035250000|2024-12-12 20:27:30|25443.12|25363.12|25434.88|25354.88|25443.12|25363.12|25434.88|25354.88|10
1734035260000|2024-12-12 20:27:40|25435.35|25355.35|25430.15|25350.15|25435.35|25355.35|25430.15|25350.15|10
1734035270000|2024-12-12 20:27:50|25429.93|25349.93|25430.13|25350.13|25430.13|25350.13|25429.49|25349.49|10
1734035280000|2024-12-12 20:28:00|25430.52|25350.52|25431.23|25351.23|25432.59|25352.59|25430.52|25350.52|10
1734035290000|2024-12-12 20:28:10|25430.03|25350.03|25422.62|25342.62|25430.03|25350.03|25422.62|25342.62|10
1734035300000|2024-12-12 20:28:20|25422.67|25342.67|25422.82|25342.82|25423.89|25343.89|25421.38|25341.38|9
1734035310000|2024-12-12 20:28:30|25422.93|25342.93|25419.74|25339.74|25422.97|25342.97|25419.74|25339.74|9
1734035320000|2024-12-12 20:28:40|25419.14|25339.14|25420.97|25340.97|25421.17|25341.17|25418.75|25338.75|10
1734035330000|2024-12-12 20:28:50|25421.06|25341.06|25424.54|25344.54|25424.54|25344.54|25420.62|25340.62|10
1734035340000|2024-12-12 20:29:00|25426.03|25346.03|25429.51|25349.51|25429.51|25349.51|25426.03|25346.03|9
1734035350000|2024-12-12 20:29:10|25429.7|25349.7|25432.41|25352.41|25432.41|25352.41|25429.7|25349.7|10
1734035360000|2024-12-12 20:29:20|25432.6|25352.6|25438.32|25358.32|25438.32|25358.32|25432.6|25352.6|10
1734035370000|2024-12-12 20:29:30|25437.57|25357.57|25434.56|25354.56|25437.57|25357.57|25434.56|25354.56|10
1734035380000|2024-12-12 20:29:40|25434.54|25354.54|25434.57|25354.57|25435.78|25355.78|25434.54|25354.54|10
1734035390000|2024-12-12 20:29:50|25434.73|25354.73|25434.61|25354.61|25435.03|25355.03|25434.42|25354.42|10
1734035400000|2024-12-12 20:30:00|25434.54|25354.54|25440.95|25360.95|25440.95|25360.95|25434.54|25354.54|10
1734035410000|2024-12-12 20:30:10|25442.15|25362.15|25443.81|25363.81|25443.81|25363.81|25440.88|25360.88|10
1734035420000|2024-12-12 20:30:20|25444.41|25364.41|25453.11|25373.11|25453.45|25373.45|25444.41|25364.41|10
1734035430000|2024-12-12 20:30:30|25453.2|25373.2|25464.45|25384.45|25464.45|25384.45|25453.2|25373.2|10
1734035440000|2024-12-12 20:30:40|25465.1|25385.1|25474.39|25394.39|25474.39|25394.39|25465.1|25385.1|10
1734035450000|2024-12-12 20:30:50|25474.14|25394.14|25476.52|25396.52|25476.52|25396.52|25472.8|25392.8|10
1734035460000|2024-12-12 20:31:00|25478.7|25398.7|25481.05|25401.05|25481.77|25401.77|25478.7|25398.7|10
1734035470000|2024-12-12 20:31:10|25480.92|25400.92|25486.17|25406.17|25486.17|25406.17|25480.92|25400.92|10
1734035480000|2024-12-12 20:31:20|25485.78|25405.78|25488.56|25408.56|25488.62|25408.62|25485.63|25405.63|10
1734035490000|2024-12-12 20:31:30|25488.71|25408.71|25490.35|25410.35|25490.96|25410.96|25488.12|25408.12|10
1734035500000|2024-12-12 20:31:40|25490.75|25410.75|25491.79|25411.79|25491.79|25411.79|25489.98|25409.98|10
1734035510000|2024-12-12 20:31:50|25492.18|25412.18|25493.84|25413.84|25493.84|25413.84|25492.18|25412.18|10
1734035520000|2024-12-12 20:32:00|25493.85|25413.85|25494.95|25414.95|25496.12|25416.12|25493.85|25413.85|10
1734035530000|2024-12-12 20:32:10|25495.14|25415.14|25493.03|25413.03|25495.69|25415.69|25492.73|25412.73|10
1734035540000|2024-12-12 20:32:20|25492.44|25412.44|25493.57|25413.57|25493.69|25413.69|25490.4|25410.4|10
1734035550000|2024-12-12 20:32:30|25493.63|25413.63|25499.56|25419.56|25499.56|25419.56|25493.63|25413.63|10
1734035560000|2024-12-12 20:32:40|25499.49|25419.49|25503.12|25423.12|25503.27|25423.27|25499.49|25419.49|10
1734035570000|2024-12-12 20:32:50|25502.62|25422.62|25502.94|25422.94|25503.42|25423.42|25501.91|25421.91|10
1734035580000|2024-12-12 20:33:00|25502.44|25422.44|25502.02|25422.02|25502.44|25422.44|25499.73|25419.73|10
1734035590000|2024-12-12 20:33:10|25501.96|25421.96|25502.33|25422.33|25502.33|25422.33|25501.91|25421.91|10
1734035600000|2024-12-12 20:33:20|25502.68|25422.68|25502.88|25422.88|25503.36|25423.36|25501.89|25421.89|10
1734035610000|2024-12-12 20:33:30|25502.7|25422.7|25503.92|25423.92|25503.92|25423.92|25502.35|25422.35|9
1734035620000|2024-12-12 20:33:40|25503.01|25423.01|25501.89|25421.89|25503.01|25423.01|25501.89|25421.89|8
1734035630000|2024-12-12 20:33:50|25500.71|25420.71|25501.46|25421.46|25501.64|25421.64|25500.71|25420.71|10
1734035640000|2024-12-12 20:34:00|25502.26|25422.26|25501.72|25421.72|25502.26|25422.26|25501.25|25421.25|10
1734035650000|2024-12-12 20:34:10|25501.64|25421.64|25502.31|25422.31|25502.67|25422.67|25501.64|25421.64|10
1734035660000|2024-12-12 20:34:20|25502.32|25422.32|25502.2|25422.2|25502.59|25422.59|25501.59|25421.59|10
1734035670000|2024-12-12 20:34:30|25502.48|25422.48|25504.12|25424.12|25504.12|25424.12|25502.48|25422.48|10
1734035680000|2024-12-12 20:34:40|25504.25|25424.25|25507.87|25427.87|25507.87|25427.87|25504.25|25424.25|10
1734035690000|2024-12-12 20:34:50|25508.23|25428.23|25507.22|25427.22|25508.56|25428.56|25507.11|25427.11|9
1734035700000|2024-12-12 20:35:00|25506.77|25426.77|25508.51|25428.51|25508.51|25428.51|25506.46|25426.46|10
1734035710000|2024-12-12 20:35:10|25509.49|25429.49|25516.18|25436.18|25516.18|25436.18|25509.49|25429.49|10
1734035720000|2024-12-12 20:35:20|25516.25|25436.25|25518.53|25438.53|25518.53|25438.53|25516.25|25436.25|10
1734035730000|2024-12-12 20:35:30|25518.75|25438.75|25524.64|25444.64|25525.67|25445.67|25518.75|25438.75|10
1734035740000|2024-12-12 20:35:40|25524.62|25444.62|25526.62|25446.62|25526.62|25446.62|25524.36|25444.36|10
1734035750000|2024-12-12 20:35:50|25527.86|25447.86|25532.9|25452.9|25532.9|25452.9|25527.86|25447.86|10
1734035760000|2024-12-12 20:36:00|25533.25|25453.25|25533.7|25453.7|25533.7|25453.7|25533.16|25453.16|8
1734035770000|2024-12-12 20:36:10|25533.53|25453.53|25536.07|25456.07|25536.07|25456.07|25533.45|25453.45|10
1734035780000|2024-12-12 20:36:20|25535.95|25455.95|25534.49|25454.49|25536.11|25456.11|25534.23|25454.23|10
1734035790000|2024-12-12 20:36:30|25535.31|25455.31|25538.92|25458.92|25539.06|25459.06|25535.31|25455.31|10
1734035800000|2024-12-12 20:36:40|25539.94|25459.94|25539.27|25459.27|25540.12|25460.12|25539.27|25459.27|10
1734035810000|2024-12-12 20:36:50|25539.75|25459.75|25543.43|25463.43|25543.48|25463.48|25539.75|25459.75|10
1734035820000|2024-12-12 20:37:00|25544.07|25464.07|25544.16|25464.16|25544.16|25464.16|25543.08|25463.08|10
1734035830000|2024-12-12 20:37:10|25545.24|25465.24|25554.75|25474.75|25554.75|25474.75|25545.24|25465.24|10
1734035840000|2024-12-12 20:37:20|25555.86|25475.86|25564.58|25484.58|25564.58|25484.58|25555.53|25475.53|10
1734035850000|2024-12-12 20:37:30|25564.91|25484.91|25573.2|25493.2|25573.2|25493.2|25564.91|25484.91|10
1734035860000|2024-12-12 20:37:40|25574.04|25494.04|25589.84|25509.84|25589.84|25509.84|25574.03|25494.03|10
1734035870000|2024-12-12 20:37:50|25592.57|25512.57|25611.23|25531.23|25611.23|25531.23|25592.57|25512.57|10
1734035880000|2024-12-12 20:38:00|25613.53|25533.53|25633.45|25553.45|25633.45|25553.45|25613.53|25533.53|10
1734035890000|2024-12-12 20:38:10|25634.83|25554.83|25636.62|25556.62|25637.7|25557.7|25634.83|25554.83|10
1734035900000|2024-12-12 20:38:20|25636|25556|25634.14|25554.14|25636.68|25556.68|25634.14|25554.14|10
1734035910000|2024-12-12 20:38:30|25633.45|25553.45|25631.69|25551.69|25633.45|25553.45|25631.69|25551.69|10
1734035920000|2024-12-12 20:38:40|25630.38|25550.38|25623.2|25543.2|25630.38|25550.38|25623.1|25543.1|9
1734035930000|2024-12-12 20:38:50|25621.33|25541.33|25614.64|25534.64|25621.33|25541.33|25614.64|25534.64|10
1734035940000|2024-12-12 20:39:00|25614.95|25534.95|25606.44|25526.44|25615.61|25535.61|25606.44|25526.44|10
1734035950000|2024-12-12 20:39:10|25605.03|25525.03|25606.55|25526.55|25606.55|25526.55|25603.7|25523.7|10
1734035960000|2024-12-12 20:39:20|25606.12|25526.12|25605.74|25525.74|25606.27|25526.27|25604.57|25524.57|9
1734035970000|2024-12-12 20:39:30|25605.48|25525.48|25607.3|25527.3|25607.3|25527.3|25605.48|25525.48|10
1734035980000|2024-12-12 20:39:40|25607.31|25527.31|25604.93|25524.93|25607.38|25527.38|25604.84|25524.84|10
1734035990000|2024-12-12 20:39:50|25604.8|25524.8|25607.28|25527.28|25607.28|25527.28|25604.57|25524.57|10
1734036000000|2024-12-12 20:40:00|25607.88|25527.88|25612.34|25532.34|25612.34|25532.34|25607.15|25527.15|10
1734036010000|2024-12-12 20:40:10|25612.43|25532.43|25610.75|25530.75|25612.43|25532.43|25609.98|25529.98|10
1734036020000|2024-12-12 20:40:20|25610.95|25530.95|25613.56|25533.56|25614.43|25534.43|25610.95|25530.95|10
1734036030000|2024-12-12 20:40:30|25613.95|25533.95|25614.12|25534.12|25614.12|25534.12|25611.77|25531.77|10
1734036040000|2024-12-12 20:40:40|25614.64|25534.64|25619.89|25539.89|25619.89|25539.89|25614.58|25534.58|10
1734036050000|2024-12-12 20:40:50|25620.04|25540.04|25625.04|25545.04|25625.04|25545.04|25619.94|25539.94|10
1734036060000|2024-12-12 20:41:00|25625.67|25545.67|25630|25550|25630|25550|25625.33|25545.33|10
1734036070000|2024-12-12 20:41:10|25630.13|25550.13|25632.32|25552.32|25632.32|25552.32|25629.6|25549.6|10
1734036080000|2024-12-12 20:41:20|25632.16|25552.16|25628.9|25548.9|25632.47|25552.47|25628.9|25548.9|10
1734036090000|2024-12-12 20:41:30|25628.96|25548.96|25626.91|25546.91|25629.21|25549.21|25626.91|25546.91|9
1734036100000|2024-12-12 20:41:40|25626.1|25546.1|25620.71|25540.71|25626.1|25546.1|25620.71|25540.71|10
1734036110000|2024-12-12 20:41:50|25621.33|25541.33|25618.52|25538.52|25621.33|25541.33|25618.52|25538.52|10
1734036120000|2024-12-12 20:42:00|25617.83|25537.83|25611.81|25531.81|25617.83|25537.83|25611.81|25531.81|10
1734036130000|2024-12-12 20:42:10|25611.63|25531.63|25606.71|25526.71|25611.63|25531.63|25606.71|25526.71|10
1734036140000|2024-12-12 20:42:20|25606.74|25526.74|25601.97|25521.97|25607.88|25527.88|25601.97|25521.97|10
1734036150000|2024-12-12 20:42:30|25602.12|25522.12|25599.28|25519.28|25603.89|25523.89|25598.54|25518.54|10
1734036160000|2024-12-12 20:42:40|25598.45|25518.45|25600.42|25520.42|25600.42|25520.42|25598.45|25518.45|10
1734036170000|2024-12-12 20:42:50|25601.01|25521.01|25611.05|25531.05|25611.05|25531.05|25601.01|25521.01|10
1734036180000|2024-12-12 20:43:00|25612.27|25532.27|25615.02|25535.02|25615.02|25535.02|25612.27|25532.27|10
1734036190000|2024-12-12 20:43:10|25615.51|25535.51|25615.77|25535.77|25618.59|25538.59|25612.77|25532.77|10
1734036200000|2024-12-12 20:43:20|25616.59|25536.59|25617.73|25537.73|25618.63|25538.63|25616.27|25536.27|10
1734036210000|2024-12-12 20:43:30|25617.74|25537.74|25617.17|25537.17|25617.74|25537.74|25615.11|25535.11|10
1734036220000|2024-12-12 20:43:40|25616.97|25536.97|25621.7|25541.7|25621.7|25541.7|25616.97|25536.97|10
1734036230000|2024-12-12 20:43:50|25621.54|25541.54|25625.53|25545.53|25625.53|25545.53|25621.54|25541.54|10
1734036240000|2024-12-12 20:44:00|25625.39|25545.39|25631.27|25551.27|25634.56|25554.56|25624.71|25544.71|10
1734036250000|2024-12-12 20:44:10|25637.1|25557.1|25641.85|25561.85|25641.89|25561.89|25637.1|25557.1|10
1734036260000|2024-12-12 20:44:20|25641.33|25561.33|25641.24|25561.24|25642.08|25562.08|25640.73|25560.73|9
1734036270000|2024-12-12 20:44:30|25640.96|25560.96|25641.11|25561.11|25641.63|25561.63|25639.52|25559.52|10
1734036280000|2024-12-12 20:44:40|25641.99|25561.99|25639.66|25559.66|25642.17|25562.17|25639.66|25559.66|10
1734036290000|2024-12-12 20:44:50|25639.75|25559.75|25640.14|25560.14|25640.67|25560.67|25639.57|25559.57|10
1734036300000|2024-12-12 20:45:00|25640.41|25560.41|25636.82|25556.82|25640.41|25560.41|25636.82|25556.82|10
1734036310000|2024-12-12 20:45:10|25635.36|25555.36|25630.2|25550.2|25635.36|25555.36|25630.2|25550.2|10
1734036320000|2024-12-12 20:45:20|25631.16|25551.16|25632.83|25552.83|25632.83|25552.83|25631.15|25551.15|10
1734036330000|2024-12-12 20:45:30|25632.5|25552.5|25635.51|25555.51|25636.22|25556.22|25632.5|25552.5|10
1734036340000|2024-12-12 20:45:40|25635.84|25555.84|25636.92|25556.92|25638.52|25558.52|25635.84|25555.84|10
1734036350000|2024-12-12 20:45:50|25637.05|25557.05|25634.98|25554.98|25637.05|25557.05|25634.98|25554.98|10
1734036360000|2024-12-12 20:46:00|25634.45|25554.45|25633.89|25553.89|25636.04|25556.04|25633.89|25553.89|9
1734036370000|2024-12-12 20:46:10|25633.75|25553.75|25631.27|25551.27|25634.05|25554.05|25631.27|25551.27|10
1734036380000|2024-12-12 20:46:20|25631.76|25551.76|25635.77|25555.77|25635.77|25555.77|25631.76|25551.76|10
1734036390000|2024-12-12 20:46:30|25636.12|25556.12|25635.89|25555.89|25637|25557|25635.77|25555.77|10
1734036400000|2024-12-12 20:46:40|25635.68|25555.68|25632.7|25552.7|25635.68|25555.68|25632.7|25552.7|10
1734036410000|2024-12-12 20:46:50|25632.8|25552.8|25630.82|25550.82|25632.8|25552.8|25630.82|25550.82|10
1734036420000|2024-12-12 20:47:00|25630.7|25550.7|25633.67|25553.67|25633.67|25553.67|25630.7|25550.7|9
1734036430000|2024-12-12 20:47:10|25632.17|25552.17|25629.5|25549.5|25632.17|25552.17|25628.86|25548.86|10
1734036440000|2024-12-12 20:47:20|25630.38|25550.38|25630.5|25550.5|25632.76|25552.76|25630.38|25550.38|10
1734036450000|2024-12-12 20:47:30|25631.25|25551.25|25631.67|25551.67|25632.54|25552.54|25631.25|25551.25|10
1734036460000|2024-12-12 20:47:40|25631.88|25551.88|25636.23|25556.23|25636.23|25556.23|25631.87|25551.87|10
1734036470000|2024-12-12 20:47:50|25636.3|25556.3|25639.12|25559.12|25639.12|25559.12|25635.89|25555.89|9
1734036480000|2024-12-12 20:48:00|25639.01|25559.01|25637.46|25557.46|25639.01|25559.01|25636.95|25556.95|10
1734036490000|2024-12-12 20:48:10|25636.48|25556.48|25634.68|25554.68|25636.78|25556.78|25634.68|25554.68|10
1734036500000|2024-12-12 20:48:20|25633.7|25553.7|25635.04|25555.04|25635.04|25555.04|25633.66|25553.66|10
1734036510000|2024-12-12 20:48:30|25635.62|25555.62|25636.39|25556.39|25636.57|25556.57|25635.34|25555.34|10
1734036520000|2024-12-12 20:48:40|25635.64|25555.64|25631.07|25551.07|25635.64|25555.64|25631.07|25551.07|10
1734036530000|2024-12-12 20:48:50|25630.99|25550.99|25629.73|25549.73|25630.99|25550.99|25629.73|25549.73|10
1734036540000|2024-12-12 20:49:00|25629.76|25549.76|25628.71|25548.71|25630.47|25550.47|25628.71|25548.71|10
1734036550000|2024-12-12 20:49:10|25628.61|25548.61|25622.49|25542.49|25628.61|25548.61|25622.49|25542.49|10
1734036560000|2024-12-12 20:49:20|25621.73|25541.73|25612.31|25532.31|25621.73|25541.73|25612.31|25532.31|10
1734036570000|2024-12-12 20:49:30|25612.64|25532.64|25609.52|25529.52|25612.64|25532.64|25608.87|25528.87|10
1734036580000|2024-12-12 20:49:40|25609.71|25529.71|25609.32|25529.32|25613.16|25533.16|25609.17|25529.17|10
1734036590000|2024-12-12 20:49:50|25609.36|25529.36|25611.46|25531.46|25611.93|25531.93|25608.91|25528.91|10
1734036600000|2024-12-12 20:50:00|25611.71|25531.71|25611.95|25531.95|25612.87|25532.87|25611.71|25531.71|10
1734036610000|2024-12-12 20:50:10|25613.08|25533.08|25616.04|25536.04|25616.27|25536.27|25613.08|25533.08|10
1734036620000|2024-12-12 20:50:20|25616|25536|25607.8|25527.8|25616.93|25536.93|25607.8|25527.8|10
1734036630000|2024-12-12 20:50:30|25607.19|25527.19|25609.14|25529.14|25609.14|25529.14|25606.4|25526.4|10
1734036640000|2024-12-12 20:50:40|25609.87|25529.87|25608.25|25528.25|25610.93|25530.93|25608.25|25528.25|10
1734036650000|2024-12-12 20:50:50|25607.89|25527.89|25607.72|25527.72|25608.87|25528.87|25607.7|25527.7|10
1734036660000|2024-12-12 20:51:00|25607.8|25527.8|25609.92|25529.92|25610.57|25530.57|25607.8|25527.8|10
1734036670000|2024-12-12 20:51:10|25609.75|25529.75|25609.37|25529.37|25610.25|25530.25|25608.84|25528.84|9
1734036680000|2024-12-12 20:51:20|25607.83|25527.83|25600.92|25520.92|25607.83|25527.83|25600.92|25520.92|10
1734036690000|2024-12-12 20:51:30|25600.39|25520.39|25593.9|25513.9|25600.39|25520.39|25593.11|25513.11|10
1734036700000|2024-12-12 20:51:40|25595.32|25515.32|25595.33|25515.33|25595.33|25515.33|25593.31|25513.31|10
1734036710000|2024-12-12 20:51:50|25594.56|25514.56|25591.27|25511.27|25594.56|25514.56|25591.12|25511.12|10
1734036720000|2024-12-12 20:52:00|25591.11|25511.11|25585.02|25505.02|25591.11|25511.11|25585.02|25505.02|10
1734036730000|2024-12-12 20:52:10|25584.29|25504.29|25571.79|25491.79|25584.29|25504.29|25571.79|25491.79|10
1734036740000|2024-12-12 20:52:20|25571.63|25491.63|25572.71|25492.71|25572.71|25492.71|25569.26|25489.26|10
1734036750000|2024-12-12 20:52:30|25572.53|25492.53|25572|25492|25572.83|25492.83|25571.69|25491.69|10
1734036760000|2024-12-12 20:52:40|25567.8|25487.8|25557.47|25477.47|25568.3|25488.3|25557.47|25477.47|10
1734036770000|2024-12-12 20:52:50|25555.96|25475.96|25556.6|25476.6|25557.35|25477.35|25554.97|25474.97|10
1734036780000|2024-12-12 20:53:00|25556.24|25476.24|25553.14|25473.14|25556.24|25476.24|25552.76|25472.76|10
1734036790000|2024-12-12 20:53:10|25553.7|25473.7|25558.6|25478.6|25559.69|25479.69|25553.7|25473.7|10
1734036800000|2024-12-12 20:53:20|25559.1|25479.1|25557.87|25477.87|25559.1|25479.1|25557.63|25477.63|9
1734036810000|2024-12-12 20:53:30|25557.22|25477.22|25557.03|25477.03|25557.25|25477.25|25556.33|25476.33|10
1734036820000|2024-12-12 20:53:40|25557.38|25477.38|25558.82|25478.82|25558.82|25478.82|25557.03|25477.03|10
1734036830000|2024-12-12 20:53:50|25559.11|25479.11|25562.68|25482.68|25562.68|25482.68|25559.11|25479.11|10
1734036840000|2024-12-12 20:54:00|25563.43|25483.43|25562.5|25482.5|25563.43|25483.43|25561.82|25481.82|10
1734036850000|2024-12-12 20:54:10|25562.39|25482.39|25568.21|25488.21|25568.21|25488.21|25562.35|25482.35|10
1734036860000|2024-12-12 20:54:20|25568.39|25488.39|25570.94|25490.94|25570.94|25490.94|25568.39|25488.39|10
1734036870000|2024-12-12 20:54:30|25570.73|25490.73|25572.99|25492.99|25572.99|25492.99|25570.73|25490.73|10
1734036880000|2024-12-12 20:54:40|25573.65|25493.65|25573.68|25493.68|25574.39|25494.39|25573.17|25493.17|10
1734036890000|2024-12-12 20:54:50|25573.63|25493.63|25570.49|25490.49|25573.72|25493.72|25570.49|25490.49|10
1734036900000|2024-12-12 20:55:00|25570.46|25490.46|25569.28|25489.28|25571.43|25491.43|25568.48|25488.48|10
1734036910000|2024-12-12 20:55:10|25569.39|25489.39|25566.33|25486.33|25570.03|25490.03|25566.33|25486.33|9
1734036920000|2024-12-12 20:55:20|25564.87|25484.87|25557.68|25477.68|25564.87|25484.87|25557.68|25477.68|10
1734036930000|2024-12-12 20:55:30|25557.38|25477.38|25549.14|25469.14|25557.38|25477.38|25548.84|25468.84|10
1734036940000|2024-12-12 20:55:40|25548.46|25468.46|25545.82|25465.82|25549.7|25469.7|25545.82|25465.82|10
1734036950000|2024-12-12 20:55:50|25544.44|25464.44|25540.13|25460.13|25544.44|25464.44|25539.44|25459.44|10
1734036960000|2024-12-12 20:56:00|25539.41|25459.41|25538.34|25458.34|25539.41|25459.41|25526.13|25446.13|9
1734036970000|2024-12-12 20:56:10|25539.96|25459.96|25530.12|25450.12|25539.96|25459.96|25530.12|25450.12|10
1734036980000|2024-12-12 20:56:20|25528.45|25448.45|25529.35|25449.35|25529.35|25449.35|25522.49|25442.49|10
1734036990000|2024-12-12 20:56:30|25530.86|25450.86|25534.69|25454.69|25534.69|25454.69|25530.86|25450.86|9
1734037000000|2024-12-12 20:56:40|25534.99|25454.99|25539.19|25459.19|25539.19|25459.19|25533.99|25453.99|10
1734037010000|2024-12-12 20:56:50|25539.45|25459.45|25540.36|25460.36|25540.36|25460.36|25537.96|25457.96|10
1734037020000|2024-12-12 20:57:00|25540.61|25460.61|25538.26|25458.26|25541.48|25461.48|25538.26|25458.26|10
1734037030000|2024-12-12 20:57:10|25537.68|25457.68|25539.09|25459.09|25539.56|25459.56|25537.68|25457.68|10
1734037040000|2024-12-12 20:57:20|25539.07|25459.07|25541.93|25461.93|25541.93|25461.93|25539|25459|10
1734037050000|2024-12-12 20:57:30|25542.7|25462.7|25544.57|25464.57|25544.57|25464.57|25542.7|25462.7|9
1734037060000|2024-12-12 20:57:40|25544.78|25464.78|25545.57|25465.57|25545.6|25465.6|25544.31|25464.31|10
1734037070000|2024-12-12 20:57:50|25545.74|25465.74|25548.19|25468.19|25548.19|25468.19|25545.22|25465.22|10
1734037080000|2024-12-12 20:58:00|25548.31|25468.31|25557.35|25477.35|25557.35|25477.35|25548.31|25468.31|10
1734037090000|2024-12-12 20:58:10|25557.39|25477.39|25563.69|25483.69|25563.94|25483.94|25557.39|25477.39|10
1734037100000|2024-12-12 20:58:20|25562.25|25482.25|25563.74|25483.74|25564.21|25484.21|25560.57|25480.57|10
1734037110000|2024-12-12 20:58:30|25563.34|25483.34|25569.29|25489.29|25569.29|25489.29|25563.34|25483.34|10
1734037120000|2024-12-12 20:58:40|25568.79|25488.79|25570.63|25490.63|25570.94|25490.94|25568.79|25488.79|9
1734037130000|2024-12-12 20:58:50|25572.04|25492.04|25573.01|25493.01|25573.95|25493.95|25572.04|25492.04|10
1734037140000|2024-12-12 20:59:00|25572.03|25492.03|25582.87|25502.87|25582.87|25502.87|25570.36|25490.36|10
1734037150000|2024-12-12 20:59:10|25582.97|25502.97|25576.77|25496.77|25582.97|25502.97|25576.77|25496.77|10
1734037160000|2024-12-12 20:59:20|25576.67|25496.67|25570.5|25490.5|25576.67|25496.67|25570.5|25490.5|10
1734037170000|2024-12-12 20:59:30|25570.87|25490.87|25570.32|25490.32|25572.72|25492.72|25570.32|25490.32|10
1734037180000|2024-12-12 20:59:40|25569.43|25489.43|25569.13|25489.13|25569.43|25489.43|25568.18|25488.18|10
1734037190000|2024-12-12 20:59:50|25567.88|25487.88|25567.53|25487.53|25569.14|25489.14|25567.53|25487.53|10
1734037200000|2024-12-12 21:00:00|25568.8|25488.8|25575.57|25495.57|25575.57|25495.57|25568.8|25488.8|10
1734037210000|2024-12-12 21:00:10|25575.91|25495.91|25578.01|25498.01|25578.01|25498.01|25575.56|25495.56|10
1734037220000|2024-12-12 21:00:20|25578.72|25498.72|25580.02|25500.02|25580.14|25500.14|25578.72|25498.72|9
1734037230000|2024-12-12 21:00:30|25579.33|25499.33|25583.82|25503.82|25583.82|25503.82|25578.68|25498.68|10
1734037240000|2024-12-12 21:00:40|25584.08|25504.08|25591.33|25511.33|25591.33|25511.33|25584.08|25504.08|10
1734037250000|2024-12-12 21:00:50|25591.23|25511.23|25588.85|25508.85|25591.23|25511.23|25588.85|25508.85|10
1734037260000|2024-12-12 21:01:00|25588.13|25508.13|25581.33|25501.33|25588.13|25508.13|25581.33|25501.33|10
1734037270000|2024-12-12 21:01:10|25580.68|25500.68|25585.04|25505.04|25585.04|25505.04|25580.03|25500.03|10
1734037280000|2024-12-12 21:01:20|25585.08|25505.08|25588.28|25508.28|25588.28|25508.28|25585.08|25505.08|10
1734037290000|2024-12-12 21:01:30|25589.19|25509.19|25591.64|25511.64|25592.82|25512.82|25589.19|25509.19|10
1734037300000|2024-12-12 21:01:40|25591.27|25511.27|25585.52|25505.52|25591.27|25511.27|25585.52|25505.52|10
1734037310000|2024-12-12 21:01:50|25585.81|25505.81|25583.88|25503.88|25585.95|25505.95|25583.88|25503.88|10
1734037320000|2024-12-12 21:02:00|25583.7|25503.7|25574.87|25494.87|25583.7|25503.7|25574.87|25494.87|10
1734037330000|2024-12-12 21:02:10|25573.97|25493.97|25577.79|25497.79|25577.79|25497.79|25573.97|25493.97|10
1734037340000|2024-12-12 21:02:20|25577.16|25497.16|25579.93|25499.93|25579.93|25499.93|25577.16|25497.16|10
1734037350000|2024-12-12 21:02:30|25580.39|25500.39|25579.56|25499.56|25580.8|25500.8|25579.56|25499.56|10
1734037360000|2024-12-12 21:02:40|25579.54|25499.54|25583.1|25503.1|25583.1|25503.1|25579.54|25499.54|10
1734037370000|2024-12-12 21:02:50|25583.57|25503.57|25583.27|25503.27|25583.57|25503.57|25582.96|25502.96|10
1734037380000|2024-12-12 21:03:00|25583.28|25503.28|25586.39|25506.39|25587.04|25507.04|25583.28|25503.28|10
1734037390000|2024-12-12 21:03:10|25584.89|25504.89|25586.68|25506.68|25586.68|25506.68|25581.6|25501.6|10
1734037400000|2024-12-12 21:03:20|25587.29|25507.29|25586.8|25506.8|25587.56|25507.56|25584.37|25504.37|10
1734037410000|2024-12-12 21:03:30|25586.89|25506.89|25583.25|25503.25|25586.96|25506.96|25583.25|25503.25|10
1734037420000|2024-12-12 21:03:40|25581.06|25501.06|25579.33|25499.33|25581.08|25501.08|25579.33|25499.33|10
1734037430000|2024-12-12 21:03:50|25579.35|25499.35|25579.74|25499.74|25579.85|25499.85|25579.27|25499.27|10
1734037440000|2024-12-12 21:04:00|25579.73|25499.73|25575.41|25495.41|25579.73|25499.73|25575.41|25495.41|9
1734037450000|2024-12-12 21:04:10|25574.15|25494.15|25565.73|25485.73|25574.15|25494.15|25565.73|25485.73|10
1734037460000|2024-12-12 21:04:20|25564.37|25484.37|25560.98|25480.98|25565.03|25485.03|25560.17|25480.17|10
1734037470000|2024-12-12 21:04:30|25560.79|25480.79|25554.37|25474.37|25560.79|25480.79|25554.37|25474.37|10
1734037480000|2024-12-12 21:04:40|25552.72|25472.72|25555.83|25475.83|25555.83|25475.83|25551.9|25471.9|10
1734037490000|2024-12-12 21:04:50|25555.88|25475.88|25555.86|25475.86|25555.94|25475.94|25555.52|25475.52|10
1734037500000|2024-12-12 21:05:00|25554.46|25474.46|25554.07|25474.07|25555.43|25475.43|25552.31|25472.31|10
1734037510000|2024-12-12 21:05:10|25553.7|25473.7|25545.49|25465.49|25553.7|25473.7|25545.49|25465.49|10
1734037520000|2024-12-12 21:05:20|25540.68|25460.68|25534.6|25454.6|25540.68|25460.68|25534.6|25454.6|10
1734037530000|2024-12-12 21:05:30|25534.15|25454.15|25529.9|25449.9|25534.15|25454.15|25529.64|25449.64|10
1734037540000|2024-12-12 21:05:40|25530.18|25450.18|25526.92|25446.92|25530.6|25450.6|25526.92|25446.92|10
1734037550000|2024-12-12 21:05:50|25525.18|25445.18|25524.03|25444.03|25525.18|25445.18|25523.24|25443.24|10
1734037560000|2024-12-12 21:06:00|25523.06|25443.06|25524.43|25444.43|25524.43|25444.43|25522.48|25442.48|10
1734037570000|2024-12-12 21:06:10|25524.93|25444.93|25534.6|25454.6|25534.6|25454.6|25524.93|25444.93|10
1734037580000|2024-12-12 21:06:20|25535.89|25455.89|25538.74|25458.74|25538.77|25458.77|25535.89|25455.89|10
1734037590000|2024-12-12 21:06:30|25538.97|25458.97|25540.83|25460.83|25540.83|25460.83|25538.75|25458.75|10
1734037600000|2024-12-12 21:06:40|25541.22|25461.22|25542.23|25462.23|25543.19|25463.19|25541.22|25461.22|10
1734037610000|2024-12-12 21:06:50|25542.27|25462.27|25541.39|25461.39|25542.29|25462.29|25540.83|25460.83|10
1734037620000|2024-12-12 21:07:00|25541.42|25461.42|25539.22|25459.22|25541.45|25461.45|25538.88|25458.88|10
1734037630000|2024-12-12 21:07:10|25540.55|25460.55|25541.02|25461.02|25541.11|25461.11|25540.55|25460.55|10
1734037640000|2024-12-12 21:07:20|25541.35|25461.35|25543.7|25463.7|25543.94|25463.94|25541.1|25461.1|10
1734037650000|2024-12-12 21:07:30|25544.19|25464.19|25543.64|25463.64|25545.25|25465.25|25543.6|25463.6|9
1734037660000|2024-12-12 21:07:40|25543.5|25463.5|25541.62|25461.62|25543.5|25463.5|25541.62|25461.62|10
1734037670000|2024-12-12 21:07:50|25541.3|25461.3|25541.84|25461.84|25541.84|25461.84|25540.71|25460.71|10
1734037680000|2024-12-12 21:08:00|25541.91|25461.91|25541.75|25461.75|25542.28|25462.28|25541.38|25461.38|10
1734037690000|2024-12-12 21:08:10|25541.65|25461.65|25542.55|25462.55|25542.55|25462.55|25541.64|25461.64|9
1734037700000|2024-12-12 21:08:20|25542.06|25462.06|25541.59|25461.59|25542.86|25462.86|25541.59|25461.59|10
1734037710000|2024-12-12 21:08:30|25541.64|25461.64|25540.12|25460.12|25541.64|25461.64|25539.88|25459.88|10
1734037720000|2024-12-12 21:08:40|25540.22|25460.22|25538.77|25458.77|25540.22|25460.22|25538.56|25458.56|10
1734037730000|2024-12-12 21:08:50|25538|25458|25536.63|25456.63|25538|25458|25536.51|25456.51|10
1734037740000|2024-12-12 21:09:00|25536.51|25456.51|25535.34|25455.34|25536.53|25456.53|25534.89|25454.89|10
1734037750000|2024-12-12 21:09:10|25535.38|25455.38|25533.51|25453.51|25535.38|25455.38|25533.46|25453.46|10
1734037760000|2024-12-12 21:09:20|25533.63|25453.63|25531.93|25451.93|25533.63|25453.63|25530.36|25450.36|9
1734037770000|2024-12-12 21:09:30|25531.95|25451.95|25532.17|25452.17|25532.4|25452.4|25531.58|25451.58|10
1734037780000|2024-12-12 21:09:40|25532.3|25452.3|25533.38|25453.38|25533.43|25453.43|25532.17|25452.17|10
1734037790000|2024-12-12 21:09:50|25533.37|25453.37|25533.1|25453.1|25534.01|25454.01|25533.1|25453.1|9
1734037800000|2024-12-12 21:10:00|25533.75|25453.75|25533.09|25453.09|25536.04|25456.04|25533.09|25453.09|10
1734037810000|2024-12-12 21:10:10|25532.41|25452.41|25528.68|25448.68|25532.41|25452.41|25528.54|25448.54|10
1734037820000|2024-12-12 21:10:20|25528.05|25448.05|25520.66|25440.66|25529.6|25449.6|25520.66|25440.66|10
1734037830000|2024-12-12 21:10:30|25519.8|25439.8|25517.86|25437.86|25519.8|25439.8|25517.61|25437.61|10
1734037840000|2024-12-12 21:10:40|25517.6|25437.6|25510.39|25430.39|25517.6|25437.6|25510.39|25430.39|10
1734037850000|2024-12-12 21:10:50|25509.49|25429.49|25509.9|25429.9|25509.93|25429.93|25508.44|25428.44|10
1734037860000|2024-12-12 21:11:00|25510.1|25430.1|25511|25431|25511.09|25431.09|25510.1|25430.1|9
1734037870000|2024-12-12 21:11:10|25510.88|25430.88|25517.01|25437.01|25517.01|25437.01|25510.88|25430.88|10
1734037880000|2024-12-12 21:11:20|25520.2|25440.2|25519.34|25439.34|25520.2|25440.2|25517.83|25437.83|10
1734037890000|2024-12-12 21:11:30|25519.62|25439.62|25517.4|25437.4|25519.68|25439.68|25517.17|25437.17|10
1734037900000|2024-12-12 21:11:40|25517.69|25437.69|25517.51|25437.51|25518.31|25438.31|25517.09|25437.09|9
1734037910000|2024-12-12 21:11:50|25517.33|25437.33|25516.24|25436.24|25517.33|25437.33|25514.71|25434.71|9
1734037920000|2024-12-12 21:12:00|25516.18|25436.18|25517.49|25437.49|25517.49|25437.49|25514.93|25434.93|10
1734037930000|2024-12-12 21:12:10|25517.85|25437.85|25519.51|25439.51|25519.51|25439.51|25517.53|25437.53|10
1734037940000|2024-12-12 21:12:20|25519.52|25439.52|25516.53|25436.53|25520.38|25440.38|25516.53|25436.53|10
1734037950000|2024-12-12 21:12:30|25516.2|25436.2|25512.36|25432.36|25516.2|25436.2|25512.36|25432.36|10
1734037960000|2024-12-12 21:12:40|25511.92|25431.92|25510.41|25430.41|25511.92|25431.92|25510.24|25430.24|10
1734037970000|2024-12-12 21:12:50|25510.68|25430.68|25511.19|25431.19|25512.01|25432.01|25510.4|25430.4|10
1734037980000|2024-12-12 21:13:00|25511.42|25431.42|25513.82|25433.82|25513.82|25433.82|25511.15|25431.15|10
1734037990000|2024-12-12 21:13:10|25513.77|25433.77|25520.69|25440.69|25520.69|25440.69|25513.49|25433.49|10
1734038000000|2024-12-12 21:13:20|25521.05|25441.05|25525.67|25445.67|25525.67|25445.67|25521.05|25441.05|9
1734038010000|2024-12-12 21:13:30|25525.87|25445.87|25525.59|25445.59|25525.87|25445.87|25525.15|25445.15|9
1734038020000|2024-12-12 21:13:40|25525.61|25445.61|25525.41|25445.41|25525.85|25445.85|25525.04|25445.04|10
1734038030000|2024-12-12 21:13:50|25525.44|25445.44|25525.81|25445.81|25525.81|25445.81|25525.35|25445.35|9
1734038040000|2024-12-12 21:14:00|25526.13|25446.13|25526.09|25446.09|25526.35|25446.35|25525.74|25445.74|9
1734038050000|2024-12-12 21:14:10|25526.03|25446.03|25522.46|25442.46|25526.51|25446.51|25522.46|25442.46|10
1734038060000|2024-12-12 21:14:20|25521.14|25441.14|25509.75|25429.75|25521.14|25441.14|25509.75|25429.75|10
1734038070000|2024-12-12 21:14:30|25509.03|25429.03|25507.03|25427.03|25509.03|25429.03|25506.67|25426.67|10
1734038080000|2024-12-12 21:14:40|25507.32|25427.32|25507.97|25427.97|25508.4|25428.4|25507.32|25427.32|10
1734038090000|2024-12-12 21:14:50|25507.63|25427.63|25507.46|25427.46|25509.08|25429.08|25506.85|25426.85|9
1734038100000|2024-12-12 21:15:00|25507.37|25427.37|25512.76|25432.76|25512.76|25432.76|25507.37|25427.37|10
1734038110000|2024-12-12 21:15:10|25513.69|25433.69|25509.49|25429.49|25514.31|25434.31|25507.92|25427.92|10
1734038120000|2024-12-12 21:15:20|25509.76|25429.76|25509.71|25429.71|25511.37|25431.37|25509.27|25429.27|8
1734038130000|2024-12-12 21:15:30|25511.42|25431.42|25506.44|25426.44|25511.42|25431.42|25506.44|25426.44|10
1734038140000|2024-12-12 21:15:40|25505.83|25425.83|25504.16|25424.16|25505.83|25425.83|25501.26|25421.26|10
1734038150000|2024-12-12 21:15:50|25503.59|25423.59|25502.05|25422.05|25503.59|25423.59|25501.8|25421.8|10
1734038160000|2024-12-12 21:16:00|25502.23|25422.23|25502.01|25422.01|25503.17|25423.17|25501.94|25421.94|9
1734038170000|2024-12-12 21:16:10|25501.36|25421.36|25500.31|25420.31|25501.36|25421.36|25500.27|25420.27|10
1734038180000|2024-12-12 21:16:20|25500.57|25420.57|25506.41|25426.41|25506.41|25426.41|25500.57|25420.57|9
1734038190000|2024-12-12 21:16:30|25506.52|25426.52|25508.53|25428.53|25508.53|25428.53|25506.13|25426.13|10
1734038200000|2024-12-12 21:16:40|25509.26|25429.26|25513.46|25433.46|25513.46|25433.46|25509.16|25429.16|10
1734038210000|2024-12-12 21:16:50|25513.41|25433.41|25516.85|25436.85|25516.85|25436.85|25513.18|25433.18|10
1734038220000|2024-12-12 21:17:00|25517.69|25437.69|25521.33|25441.33|25521.33|25441.33|25517.69|25437.69|10
1734038230000|2024-12-12 21:17:10|25521.03|25441.03|25520.82|25440.82|25521.03|25441.03|25520.22|25440.22|9
1734038240000|2024-12-12 21:17:20|25520.68|25440.68|25526.56|25446.56|25526.56|25446.56|25520.68|25440.68|10
1734038250000|2024-12-12 21:17:30|25527.77|25447.77|25546.48|25466.48|25546.48|25466.48|25527.77|25447.77|10
1734038260000|2024-12-12 21:17:40|25546.34|25466.34|25548.46|25468.46|25548.46|25468.46|25545.21|25465.21|10
1734038270000|2024-12-12 21:17:50|25552.5|25472.5|25566.77|25486.77|25566.77|25486.77|25552.5|25472.5|10
1734038280000|2024-12-12 21:18:00|25566.69|25486.69|25577.08|25497.08|25577.08|25497.08|25566.69|25486.69|10
1734038290000|2024-12-12 21:18:10|25577.9|25497.9|25576.82|25496.82|25577.9|25497.9|25576.41|25496.41|10
1734038300000|2024-12-12 21:18:20|25577.78|25497.78|25576.72|25496.72|25577.84|25497.84|25576.32|25496.32|10
1734038310000|2024-12-12 21:18:30|25576.71|25496.71|25569.1|25489.1|25576.71|25496.71|25569.1|25489.1|10
1734038320000|2024-12-12 21:18:40|25567.96|25487.96|25563.37|25483.37|25567.96|25487.96|25563.37|25483.37|10
1734038330000|2024-12-12 21:18:50|25563.44|25483.44|25562.01|25482.01|25563.44|25483.44|25562.01|25482.01|10
1734038340000|2024-12-12 21:19:00|25561.21|25481.21|25569.98|25489.98|25570.27|25490.27|25561.21|25481.21|10
1734038350000|2024-12-12 21:19:10|25569.85|25489.85|25566.6|25486.6|25569.85|25489.85|25566.33|25486.33|10
1734038360000|2024-12-12 21:19:20|25566.76|25486.76|25567.87|25487.87|25568|25488|25566.76|25486.76|9
1734038370000|2024-12-12 21:19:30|25568.18|25488.18|25564.68|25484.68|25568.18|25488.18|25564.63|25484.63|9
1734038380000|2024-12-12 21:19:40|25564.85|25484.85|25562.97|25482.97|25564.85|25484.85|25562.52|25482.52|10
1734038390000|2024-12-12 21:19:50|25563.02|25483.02|25561.32|25481.32|25563.02|25483.02|25561.32|25481.32|10
1734038400000|2024-12-12 21:20:00|25561.48|25481.48|25561.34|25481.34|25562.13|25482.13|25560.14|25480.14|9
1734038410000|2024-12-12 21:20:10|25561.46|25481.46|25561.56|25481.56|25561.56|25481.56|25560.41|25480.41|10
1734038420000|2024-12-12 21:20:20|25560.88|25480.88|25557.41|25477.41|25560.96|25480.96|25557.41|25477.41|10
1734038430000|2024-12-12 21:20:30|25556.85|25476.85|25557.78|25477.78|25558.34|25478.34|25556.85|25476.85|10
1734038440000|2024-12-12 21:20:40|25557.98|25477.98|25557.4|25477.4|25559.07|25479.07|25557.05|25477.05|10
1734038450000|2024-12-12 21:20:50|25556.12|25476.12|25562.4|25482.4|25562.4|25482.4|25555.78|25475.78|10
1734038460000|2024-12-12 21:21:00|25562.92|25482.92|25566.82|25486.82|25568.2|25488.2|25562.92|25482.92|10
1734038470000|2024-12-12 21:21:10|25566.93|25486.93|25569.02|25489.02|25569.02|25489.02|25565.94|25485.94|9
1734038480000|2024-12-12 21:21:20|25568.99|25488.99|25567.51|25487.51|25569.5|25489.5|25567.51|25487.51|10
1734038490000|2024-12-12 21:21:30|25567.24|25487.24|25562.5|25482.5|25567.24|25487.24|25562.5|25482.5|10
1734038500000|2024-12-12 21:21:40|25562.22|25482.22|25564.08|25484.08|25564.08|25484.08|25560.86|25480.86|10
1734038510000|2024-12-12 21:21:50|25563.88|25483.88|25564.42|25484.42|25565.31|25485.31|25563.88|25483.88|10
1734038520000|2024-12-12 21:22:00|25564.36|25484.36|25563.82|25483.82|25564.85|25484.85|25563.82|25483.82|10
1734038530000|2024-12-12 21:22:10|25563.68|25483.68|25569.63|25489.63|25569.63|25489.63|25563.68|25483.68|10
1734038540000|2024-12-12 21:22:20|25569.67|25489.67|25574.55|25494.55|25574.69|25494.69|25569.67|25489.67|10
1734038550000|2024-12-12 21:22:30|25574.63|25494.63|25576.51|25496.51|25576.51|25496.51|25574.63|25494.63|10
1734038560000|2024-12-12 21:22:40|25576.48|25496.48|25574.46|25494.46|25576.48|25496.48|25569.59|25489.59|10
1734038570000|2024-12-12 21:22:50|25575.68|25495.68|25580.97|25500.97|25581.5|25501.5|25575.68|25495.68|10
1734038580000|2024-12-12 21:23:00|25581.37|25501.37|25581.05|25501.05|25581.37|25501.37|25578.67|25498.67|9
1734038590000|2024-12-12 21:23:10|25581.12|25501.12|25577.79|25497.79|25581.12|25501.12|25577.79|25497.79|10
1734038600000|2024-12-12 21:23:20|25577.22|25497.22|25574.02|25494.02|25577.22|25497.22|25574.02|25494.02|10
1734038610000|2024-12-12 21:23:30|25573.94|25493.94|25573.03|25493.03|25573.94|25493.94|25572.58|25492.58|10
1734038620000|2024-12-12 21:23:40|25576.71|25496.71|25580.17|25500.17|25580.17|25500.17|25576.18|25496.18|10
1734038630000|2024-12-12 21:23:50|25580.23|25500.23|25579.5|25499.5|25580.72|25500.72|25578.91|25498.91|9
1734038640000|2024-12-12 21:24:00|25579.78|25499.78|25580.55|25500.55|25580.59|25500.59|25579.78|25499.78|9
1734038650000|2024-12-12 21:24:10|25579.93|25499.93|25580.55|25500.55|25580.55|25500.55|25579.13|25499.13|10
1734038660000|2024-12-12 21:24:20|25581.47|25501.47|25582.65|25502.65|25582.65|25502.65|25581.47|25501.47|10
1734038670000|2024-12-12 21:24:30|25583.6|25503.6|25584.3|25504.3|25585.51|25505.51|25583.6|25503.6|10
1734038680000|2024-12-12 21:24:40|25584.57|25504.57|25584.51|25504.51|25584.99|25504.99|25584.33|25504.33|10
1734038690000|2024-12-12 21:24:50|25584.5|25504.5|25584.18|25504.18|25584.8|25504.8|25583.41|25503.41|10
1734038700000|2024-12-12 21:25:00|25584.25|25504.25|25582.57|25502.57|25584.25|25504.25|25582.57|25502.57|10
1734038710000|2024-12-12 21:25:10|25582.99|25502.99|25583.56|25503.56|25584.39|25504.39|25582.83|25502.83|10
1734038720000|2024-12-12 21:25:20|25583.84|25503.84|25585.72|25505.72|25586.56|25506.56|25582.87|25502.87|10
1734038730000|2024-12-12 21:25:30|25585.6|25505.6|25590.82|25510.82|25590.82|25510.82|25585.6|25505.6|10
1734038740000|2024-12-12 21:25:40|25590.74|25510.74|25592.74|25512.74|25592.74|25512.74|25590.58|25510.58|10
1734038750000|2024-12-12 21:25:50|25592.78|25512.78|25601.41|25521.41|25601.41|25521.41|25592.78|25512.78|9
1734038760000|2024-12-12 21:26:00|25601.3|25521.3|25604.33|25524.33|25604.86|25524.86|25601.3|25521.3|10
1734038770000|2024-12-12 21:26:10|25604.3|25524.3|25603.61|25523.61|25604.53|25524.53|25603.56|25523.56|10
1734038780000|2024-12-12 21:26:20|25603.36|25523.36|25603.28|25523.28|25605.64|25525.64|25603.21|25523.21|10
1734038790000|2024-12-12 21:26:30|25603.74|25523.74|25604.35|25524.35|25605.71|25525.71|25603.74|25523.74|10
1734038800000|2024-12-12 21:26:40|25604.5|25524.5|25603.87|25523.87|25604.5|25524.5|25603.82|25523.82|10
1734038810000|2024-12-12 21:26:50|25603.4|25523.4|25603.63|25523.63|25603.81|25523.81|25602.53|25522.53|10
1734038820000|2024-12-12 21:27:00|25603.42|25523.42|25599.98|25519.98|25603.42|25523.42|25599.98|25519.98|9
1734038830000|2024-12-12 21:27:10|25599.96|25519.96|25600.21|25520.21|25600.27|25520.27|25599.53|25519.53|10
1734038840000|2024-12-12 21:27:20|25600.2|25520.2|25602.25|25522.25|25602.46|25522.46|25599.76|25519.76|10
1734038850000|2024-12-12 21:27:30|25602.26|25522.26|25603.73|25523.73|25605.17|25525.17|25602.26|25522.26|10
1734038860000|2024-12-12 21:27:40|25603.38|25523.38|25603.58|25523.58|25604.22|25524.22|25603.07|25523.07|9
1734038870000|2024-12-12 21:27:50|25603.5|25523.5|25601.94|25521.94|25603.5|25523.5|25601.88|25521.88|10
1734038880000|2024-12-12 21:28:00|25602.27|25522.27|25602.96|25522.96|25603.24|25523.24|25602.27|25522.27|10
1734038890000|2024-12-12 21:28:10|25603.13|25523.13|25603.24|25523.24|25603.37|25523.37|25602.68|25522.68|9
1734038900000|2024-12-12 21:28:20|25603.27|25523.27|25602.26|25522.26|25603.32|25523.32|25602.26|25522.26|7
1734038910000|2024-12-12 21:28:30|25602.66|25522.66|25601.31|25521.31|25603.3|25523.3|25601.31|25521.31|8
1734038920000|2024-12-12 21:28:40|25602.04|25522.04|25602.4|25522.4|25602.8|25522.8|25601.86|25521.86|9
1734038930000|2024-12-12 21:28:50|25602.44|25522.44|25604.53|25524.53|25604.53|25524.53|25602.42|25522.42|10
1734038940000|2024-12-12 21:29:00|25604.5|25524.5|25605.67|25525.67|25605.67|25525.67|25604.35|25524.35|9
1734038950000|2024-12-12 21:29:10|25606.17|25526.17|25604.44|25524.44|25606.28|25526.28|25604.44|25524.44|10
1734038960000|2024-12-12 21:29:20|25604.45|25524.45|25598.89|25518.89|25604.45|25524.45|25598.89|25518.89|10
1734038970000|2024-12-12 21:29:30|25599.61|25519.61|25600.78|25520.78|25600.78|25520.78|25599.61|25519.61|10
1734038980000|2024-12-12 21:29:40|25601.07|25521.07|25600.66|25520.66|25601.13|25521.13|25600.5|25520.5|10
1734038990000|2024-12-12 21:29:50|25600.64|25520.64|25599.7|25519.7|25600.64|25520.64|25599|25519|10
1734039000000|2024-12-12 21:30:00|25599.68|25519.68|25592.83|25512.83|25599.68|25519.68|25592.11|25512.11|10
1734039010000|2024-12-12 21:30:10|25578.66|25498.66|25588.98|25508.98|25591.9|25511.9|25577.45|25497.45|10
1734039020000|2024-12-12 21:30:20|25588.62|25508.62|25589.23|25509.23|25590.01|25510.01|25585.69|25505.69|10
1734039030000|2024-12-12 21:30:30|25588.05|25508.05|25584.65|25504.65|25588.05|25508.05|25584.65|25504.65|10
1734039040000|2024-12-12 21:30:40|25584.21|25504.21|25582.22|25502.22|25584.21|25504.21|25581.48|25501.48|10
1734039050000|2024-12-12 21:30:50|25582.74|25502.74|25582.84|25502.84|25583.49|25503.49|25580.75|25500.75|10
1734039060000|2024-12-12 21:31:00|25583.12|25503.12|25585.34|25505.34|25585.34|25505.34|25583.12|25503.12|9
1734039070000|2024-12-12 21:31:10|25585.77|25505.77|25583.35|25503.35|25585.77|25505.77|25583.35|25503.35|10
1734039080000|2024-12-12 21:31:20|25580.33|25500.33|25581.16|25501.16|25581.23|25501.23|25579.5|25499.5|10
1734039090000|2024-12-12 21:31:30|25581.27|25501.27|25584.89|25504.89|25584.89|25504.89|25581.27|25501.27|10
1734039100000|2024-12-12 21:31:40|25584.52|25504.52|25585.6|25505.6|25585.6|25505.6|25583.03|25503.03|10
1734039110000|2024-12-12 21:31:50|25585.68|25505.68|25588.18|25508.18|25588.18|25508.18|25585.68|25505.68|9
1734039120000|2024-12-12 21:32:00|25588.3|25508.3|25587.74|25507.74|25588.87|25508.87|25587.32|25507.32|9
1734039130000|2024-12-12 21:32:10|25587.71|25507.71|25591.04|25511.04|25591.19|25511.19|25587.71|25507.71|10
1734039140000|2024-12-12 21:32:20|25591.35|25511.35|25595.44|25515.44|25595.44|25515.44|25591.35|25511.35|10
1734039150000|2024-12-12 21:32:30|25595.86|25515.86|25596.29|25516.29|25597.41|25517.41|25595.86|25515.86|10
1734039160000|2024-12-12 21:32:40|25596.53|25516.53|25595.9|25515.9|25596.53|25516.53|25595.85|25515.85|10
1734039170000|2024-12-12 21:32:50|25595.49|25515.49|25595.82|25515.82|25595.82|25515.82|25595.26|25515.26|10
1734039180000|2024-12-12 21:33:00|25596.04|25516.04|25594.9|25514.9|25596.04|25516.04|25594.85|25514.85|10
1734039190000|2024-12-12 21:33:10|25594.43|25514.43|25593.7|25513.7|25594.43|25514.43|25593.43|25513.43|10
1734039200000|2024-12-12 21:33:20|25593.95|25513.95|25596.33|25516.33|25597.37|25517.37|25593.65|25513.65|10
1734039210000|2024-12-12 21:33:30|25596.28|25516.28|25595.6|25515.6|25596.28|25516.28|25595.04|25515.04|10
1734039220000|2024-12-12 21:33:40|25595.68|25515.68|25593.03|25513.03|25595.79|25515.79|25592.77|25512.77|10
1734039230000|2024-12-12 21:33:50|25593.46|25513.46|25590.89|25510.89|25593.64|25513.64|25590.89|25510.89|10
1734039240000|2024-12-12 21:34:00|25591.07|25511.07|25587.49|25507.49|25591.2|25511.2|25587.49|25507.49|10
1734039250000|2024-12-12 21:34:10|25587.89|25507.89|25587.06|25507.06|25587.91|25507.91|25586.37|25506.37|9
1734039260000|2024-12-12 21:34:20|25586.87|25506.87|25587.81|25507.81|25588.18|25508.18|25586.37|25506.37|10
1734039270000|2024-12-12 21:34:30|25586|25506|25579.12|25499.12|25586|25506|25579.12|25499.12|10
1734039280000|2024-12-12 21:34:40|25578.49|25498.49|25578.1|25498.1|25578.49|25498.49|25577.26|25497.26|10
1734039290000|2024-12-12 21:34:50|25578.03|25498.03|25576.69|25496.69|25578.03|25498.03|25576.59|25496.59|10
1734039300000|2024-12-12 21:35:00|25576.92|25496.92|25576.82|25496.82|25577.09|25497.09|25576.3|25496.3|10
1734039310000|2024-12-12 21:35:10|25577.83|25497.83|25579.08|25499.08|25579.55|25499.55|25577.83|25497.83|10
1734039320000|2024-12-12 21:35:20|25578.66|25498.66|25580.62|25500.62|25580.62|25500.62|25578.66|25498.66|10
1734039330000|2024-12-12 21:35:30|25581.62|25501.62|25582.32|25502.32|25582.65|25502.65|25581.62|25501.62|10
1734039340000|2024-12-12 21:35:40|25582.02|25502.02|25582.69|25502.69|25582.69|25502.69|25581.7|25501.7|10
1734039350000|2024-12-12 21:35:50|25583.21|25503.21|25570.49|25490.49|25584.06|25504.06|25570.49|25490.49|10
1734039360000|2024-12-12 21:36:00|25570.21|25490.21|25567.72|25487.72|25570.21|25490.21|25567.57|25487.57|10
1734039370000|2024-12-12 21:36:10|25567.63|25487.63|25565.86|25485.86|25567.63|25487.63|25565.83|25485.83|10
1734039380000|2024-12-12 21:36:20|25565.77|25485.77|25559.2|25479.2|25565.77|25485.77|25559.2|25479.2|10
1734039390000|2024-12-12 21:36:30|25559.06|25479.06|25551.09|25471.09|25559.06|25479.06|25551.09|25471.09|10
1734039400000|2024-12-12 21:36:40|25549.69|25469.69|25547.52|25467.52|25549.69|25469.69|25547.14|25467.14|9
1734039410000|2024-12-12 21:36:50|25544.58|25464.58|25530.65|25450.65|25544.58|25464.58|25530.65|25450.65|10
1734039420000|2024-12-12 21:37:00|25530.56|25450.56|25521.81|25441.81|25530.75|25450.75|25521.81|25441.81|10
1734039430000|2024-12-12 21:37:10|25519.58|25439.58|25506.47|25426.47|25519.58|25439.58|25506.47|25426.47|10
1734039440000|2024-12-12 21:37:20|25506.58|25426.58|25504.95|25424.95|25506.61|25426.61|25504.31|25424.31|10
1734039450000|2024-12-12 21:37:30|25504.59|25424.59|25503.07|25423.07|25504.59|25424.59|25503.07|25423.07|10
1734039460000|2024-12-12 21:37:40|25502.49|25422.49|25503.15|25423.15|25503.15|25423.15|25501.23|25421.23|10
1734039470000|2024-12-12 21:37:50|25503.2|25423.2|25499.3|25419.3|25505.09|25425.09|25499.25|25419.25|10
1734039480000|2024-12-12 21:38:00|25500.12|25420.12|25497.72|25417.72|25500.12|25420.12|25497.72|25417.72|10
1734039490000|2024-12-12 21:38:10|25497.53|25417.53|25497.95|25417.95|25498|25418|25496.91|25416.91|10
1734039500000|2024-12-12 21:38:20|25498.27|25418.27|25500.14|25420.14|25500.21|25420.21|25498.27|25418.27|10
1734039510000|2024-12-12 21:38:30|25500.22|25420.22|25497.01|25417.01|25500.31|25420.31|25497.01|25417.01|10
1734039520000|2024-12-12 21:38:40|25495.88|25415.88|25485.76|25405.76|25495.88|25415.88|25485.76|25405.76|10
1734039530000|2024-12-12 21:38:50|25485.19|25405.19|25478.76|25398.76|25485.19|25405.19|25478.76|25398.76|10
1734039540000|2024-12-12 21:39:00|25478.65|25398.65|25478.11|25398.11|25478.65|25398.65|25477.13|25397.13|10
1734039550000|2024-12-12 21:39:10|25478.35|25398.35|25474.45|25394.45|25478.55|25398.55|25474.44|25394.44|10
1734039560000|2024-12-12 21:39:20|25475.29|25395.29|25474.71|25394.71|25477.05|25397.05|25473.98|25393.98|10
1734039570000|2024-12-12 21:39:30|25474.6|25394.6|25474|25394|25474.7|25394.7|25473.75|25393.75|10
1734039580000|2024-12-12 21:39:40|25474.09|25394.09|25475.4|25395.4|25476.04|25396.04|25474.09|25394.09|10
1734039590000|2024-12-12 21:39:50|25475.81|25395.81|25476.17|25396.17|25476.17|25396.17|25474.37|25394.37|10
1734039600000|2024-12-12 21:40:00|25476.69|25396.69|25477.08|25397.08|25477.08|25397.08|25476.2|25396.2|10
1734039610000|2024-12-12 21:40:10|25476.97|25396.97|25475.22|25395.22|25477.17|25397.17|25475.22|25395.22|10
1734039620000|2024-12-12 21:40:20|25475.32|25395.32|25478.46|25398.46|25478.63|25398.63|25475.23|25395.23|10
1734039630000|2024-12-12 21:40:30|25478.57|25398.57|25474.85|25394.85|25478.57|25398.57|25474.85|25394.85|10
1734039640000|2024-12-12 21:40:40|25474.05|25394.05|25468.78|25388.78|25474.05|25394.05|25468.78|25388.78|10
1734039650000|2024-12-12 21:40:50|25466.62|25386.62|25458.14|25378.14|25466.62|25386.62|25458.06|25378.06|10
1734039660000|2024-12-12 21:41:00|25457.91|25377.91|25451.67|25371.67|25457.91|25377.91|25451.67|25371.67|10
1734039670000|2024-12-12 21:41:10|25451.65|25371.65|25446.15|25366.15|25451.65|25371.65|25445.72|25365.72|10
1734039680000|2024-12-12 21:41:20|25446.17|25366.17|25447.75|25367.75|25447.75|25367.75|25446.17|25366.17|8
1734039690000|2024-12-12 21:41:30|25447.99|25367.99|25449.58|25369.58|25450.29|25370.29|25447.99|25367.99|10
1734039700000|2024-12-12 21:41:40|25450.32|25370.32|25450.19|25370.19|25450.32|25370.32|25448.95|25368.95|10
1734039710000|2024-12-12 21:41:50|25450.21|25370.21|25444.92|25364.92|25450.5|25370.5|25444.92|25364.92|10
1734039720000|2024-12-12 21:42:00|25444.37|25364.37|25444.86|25364.86|25445.27|25365.27|25444.29|25364.29|10
1734039730000|2024-12-12 21:42:10|25446.5|25366.5|25447.3|25367.3|25448.43|25368.43|25446.5|25366.5|10
1734039740000|2024-12-12 21:42:20|25447.61|25367.61|25446.75|25366.75|25447.82|25367.82|25446.68|25366.68|10
1734039750000|2024-12-12 21:42:30|25446.61|25366.61|25448.65|25368.65|25448.78|25368.78|25446.6|25366.6|9
1734039760000|2024-12-12 21:42:40|25448.69|25368.69|25446.6|25366.6|25448.69|25368.69|25446.6|25366.6|10
1734039770000|2024-12-12 21:42:50|25446.16|25366.16|25446.02|25366.02|25446.16|25366.16|25444.55|25364.55|10
1734039780000|2024-12-12 21:43:00|25445.87|25365.87|25432.68|25352.68|25445.87|25365.87|25432.68|25352.68|10
1734039790000|2024-12-12 21:43:10|25431.97|25351.97|25431.15|25351.15|25432.18|25352.18|25431.06|25351.06|10
1734039800000|2024-12-12 21:43:20|25431.22|25351.22|25432.23|25352.23|25432.23|25352.23|25431.22|25351.22|10
1734039810000|2024-12-12 21:43:30|25432.43|25352.43|25430.22|25350.22|25433.02|25353.02|25429.77|25349.77|10
1734039820000|2024-12-12 21:43:40|25430.32|25350.32|25431.71|25351.71|25431.9|25351.9|25430.32|25350.32|10
1734039830000|2024-12-12 21:43:50|25431.31|25351.31|25428.51|25348.51|25431.31|25351.31|25428.08|25348.08|10
1734039840000|2024-12-12 21:44:00|25427.58|25347.58|25429.3|25349.3|25429.38|25349.38|25427.38|25347.38|10
1734039850000|2024-12-12 21:44:10|25431.17|25351.17|25431.37|25351.37|25432.12|25352.12|25430.87|25350.87|10
1734039860000|2024-12-12 21:44:20|25430.41|25350.41|25431.88|25351.88|25432.05|25352.05|25429.96|25349.96|10
1734039870000|2024-12-12 21:44:30|25431.92|25351.92|25434.49|25354.49|25434.49|25354.49|25431.46|25351.46|9
1734039880000|2024-12-12 21:44:40|25434.91|25354.91|25439.9|25359.9|25441.03|25361.03|25434.91|25354.91|10
1734039890000|2024-12-12 21:44:50|25439.74|25359.74|25434.61|25354.61|25440.06|25360.06|25434.61|25354.61|10
1734039900000|2024-12-12 21:45:00|25435.05|25355.05|25436.74|25356.74|25437.73|25357.73|25435.05|25355.05|10
1734039910000|2024-12-12 21:45:10|25437.18|25357.18|25437.41|25357.41|25439.27|25359.27|25436.51|25356.51|10
1734039920000|2024-12-12 21:45:20|25437.15|25357.15|25440.01|25360.01|25440.01|25360.01|25437.15|25357.15|10
1734039930000|2024-12-12 21:45:30|25439.69|25359.69|25440.58|25360.58|25440.58|25360.58|25437.25|25357.25|10
1734039940000|2024-12-12 21:45:40|25444.44|25364.44|25440.18|25360.18|25444.88|25364.88|25440.18|25360.18|10
1734039950000|2024-12-12 21:45:50|25439.91|25359.91|25436.77|25356.77|25440.12|25360.12|25436.77|25356.77|10
1734039960000|2024-12-12 21:46:00|25436.66|25356.66|25433.39|25353.39|25436.71|25356.71|25433.39|25353.39|10
1734039970000|2024-12-12 21:46:10|25433.81|25353.81|25433.73|25353.73|25434.92|25354.92|25433.18|25353.18|10
1734039980000|2024-12-12 21:46:20|25433.79|25353.79|25441.71|25361.71|25441.71|25361.71|25433.79|25353.79|10
1734039990000|2024-12-12 21:46:30|25441.9|25361.9|25447.59|25367.59|25447.59|25367.59|25441.9|25361.9|10
1734040000000|2024-12-12 21:46:40|25447.25|25367.25|25452.84|25372.84|25452.84|25372.84|25447.25|25367.25|10
1734040010000|2024-12-12 21:46:50|25453.38|25373.38|25457.02|25377.02|25457.53|25377.53|25453.38|25373.38|10
1734040020000|2024-12-12 21:47:00|25457.51|25377.51|25459.18|25379.18|25459.18|25379.18|25457.22|25377.22|10
1734040030000|2024-12-12 21:47:10|25460.07|25380.07|25459.63|25379.63|25461.1|25381.1|25459.41|25379.41|10
1734040040000|2024-12-12 21:47:20|25459.14|25379.14|25457.61|25377.61|25459.14|25379.14|25457.13|25377.13|9
1734040050000|2024-12-12 21:47:30|25457.38|25377.38|25457.15|25377.15|25457.66|25377.66|25457.03|25377.03|9
1734040060000|2024-12-12 21:47:40|25457.19|25377.19|25458.41|25378.41|25458.99|25378.99|25457.19|25377.19|10
1734040070000|2024-12-12 21:47:50|25458.26|25378.26|25457.04|25377.04|25458.5|25378.5|25455.95|25375.95|10
1734040080000|2024-12-12 21:48:00|25456.96|25376.96|25454.5|25374.5|25456.96|25376.96|25454.5|25374.5|10
1734040090000|2024-12-12 21:48:10|25454.48|25374.48|25457.74|25377.74|25457.74|25377.74|25454.48|25374.48|10
1734040100000|2024-12-12 21:48:20|25458.02|25378.02|25461.97|25381.97|25461.97|25381.97|25458.01|25378.01|10
1734040110000|2024-12-12 21:48:30|25462.22|25382.22|25463.01|25383.01|25463.01|25383.01|25462.18|25382.18|10
1734040120000|2024-12-12 21:48:40|25463.04|25383.04|25467.24|25387.24|25467.79|25387.79|25462.99|25382.99|10
1734040130000|2024-12-12 21:48:50|25469.22|25389.22|25476.38|25396.38|25476.38|25396.38|25469.22|25389.22|10
1734040140000|2024-12-12 21:49:00|25478.41|25398.41|25479.21|25399.21|25482.78|25402.78|25478.41|25398.41|10
1734040150000|2024-12-12 21:49:10|25478.78|25398.78|25478.08|25398.08|25479.75|25399.75|25476.9|25396.9|10
1734040160000|2024-12-12 21:49:20|25477.89|25397.89|25475.69|25395.69|25477.89|25397.89|25475.26|25395.26|10
1734040170000|2024-12-12 21:49:30|25475.23|25395.23|25478.24|25398.24|25478.24|25398.24|25475.23|25395.23|10
1734040180000|2024-12-12 21:49:40|25477.88|25397.88|25476.42|25396.42|25478|25398|25475.79|25395.79|10
1734040190000|2024-12-12 21:49:50|25475.72|25395.72|25473.92|25393.92|25475.72|25395.72|25473.92|25393.92|10
1734040200000|2024-12-12 21:50:00|25473.89|25393.89|25469.06|25389.06|25473.92|25393.92|25469.06|25389.06|10
1734040210000|2024-12-12 21:50:10|25468.56|25388.56|25469.36|25389.36|25472.9|25392.9|25468.56|25388.56|10
1734040220000|2024-12-12 21:50:20|25469.3|25389.3|25481.26|25401.26|25481.93|25401.93|25469.3|25389.3|10
1734040230000|2024-12-12 21:50:30|25480.64|25400.64|25477.83|25397.83|25481.35|25401.35|25477.83|25397.83|10
1734040240000|2024-12-12 21:50:40|25477.14|25397.14|25477.28|25397.28|25477.28|25397.28|25476.95|25396.95|10
1734040250000|2024-12-12 21:50:50|25477.16|25397.16|25476.47|25396.47|25477.16|25397.16|25475.92|25395.92|10
1734040260000|2024-12-12 21:51:00|25475.8|25395.8|25469.93|25389.93|25475.8|25395.8|25469.93|25389.93|10
1734040270000|2024-12-12 21:51:10|25469.65|25389.65|25466.82|25386.82|25469.65|25389.65|25465.71|25385.71|10
1734040280000|2024-12-12 21:51:20|25467.79|25387.79|25457.52|25377.52|25467.85|25387.85|25457.19|25377.19|9
1734040290000|2024-12-12 21:51:30|25457.46|25377.46|25453.05|25373.05|25457.46|25377.46|25452.9|25372.9|10
1734040300000|2024-12-12 21:51:40|25453.67|25373.67|25455.83|25375.83|25456.22|25376.22|25453.42|25373.42|10
1734040310000|2024-12-12 21:51:50|25455.74|25375.74|25459.17|25379.17|25459.57|25379.57|25455.74|25375.74|10
1734040320000|2024-12-12 21:52:00|25459.56|25379.56|25463.05|25383.05|25463.05|25383.05|25459.56|25379.56|9
1734040330000|2024-12-12 21:52:10|25463.62|25383.62|25466.16|25386.16|25466.16|25386.16|25463.62|25383.62|10
1734040340000|2024-12-12 21:52:20|25466.54|25386.54|25470.38|25390.38|25470.38|25390.38|25466.54|25386.54|9
1734040350000|2024-12-12 21:52:30|25472.42|25392.42|25472.82|25392.82|25472.83|25392.83|25471.23|25391.23|10
1734040360000|2024-12-12 21:52:40|25473.52|25393.52|25474.74|25394.74|25474.74|25394.74|25472.43|25392.43|10
1734040370000|2024-12-12 21:52:50|25474.41|25394.41|25473.53|25393.53|25474.41|25394.41|25473.53|25393.53|9
1734040380000|2024-12-12 21:53:00|25473.63|25393.63|25478.56|25398.56|25478.56|25398.56|25473.61|25393.61|10
1734040390000|2024-12-12 21:53:10|25479.92|25399.92|25488.2|25408.2|25488.29|25408.29|25479.92|25399.92|10
1734040400000|2024-12-12 21:53:20|25489.71|25409.71|25493.08|25413.08|25493.08|25413.08|25489.71|25409.71|10
1734040410000|2024-12-12 21:53:30|25493.71|25413.71|25504.29|25424.29|25504.29|25424.29|25491.48|25411.48|10
1734040420000|2024-12-12 21:53:40|25504.51|25424.51|25504.8|25424.8|25505.45|25425.45|25503.44|25423.44|9
1734040430000|2024-12-12 21:53:50|25504.81|25424.81|25509.95|25429.95|25509.95|25429.95|25504.81|25424.81|10
1734040440000|2024-12-12 21:54:00|25510.22|25430.22|25505.67|25425.67|25510.54|25430.54|25505.67|25425.67|10
1734040450000|2024-12-12 21:54:10|25505.21|25425.21|25504.33|25424.33|25505.21|25425.21|25503.26|25423.26|10
1734040460000|2024-12-12 21:54:20|25506.83|25426.83|25508.53|25428.53|25508.69|25428.69|25506.73|25426.73|10
1734040470000|2024-12-12 21:54:30|25508.62|25428.62|25509.01|25429.01|25509.82|25429.82|25508.62|25428.62|10
1734040480000|2024-12-12 21:54:40|25508.82|25428.82|25507.87|25427.87|25509.72|25429.72|25507.52|25427.52|10
1734040490000|2024-12-12 21:54:50|25507.82|25427.82|25507.26|25427.26|25507.82|25427.82|25507.26|25427.26|10
1734040500000|2024-12-12 21:55:00|25507.44|25427.44|25506.12|25426.12|25507.89|25427.89|25506.12|25426.12|10
1734040510000|2024-12-12 21:55:10|25505.51|25425.51|25504.22|25424.22|25505.51|25425.51|25503.85|25423.85|10
1734040520000|2024-12-12 21:55:20|25504.17|25424.17|25502.46|25422.46|25504.22|25424.22|25502.46|25422.46|10
1734040530000|2024-12-12 21:55:30|25502.8|25422.8|25502.34|25422.34|25503.51|25423.51|25502.34|25422.34|10
1734040540000|2024-12-12 21:55:40|25501.12|25421.12|25500.8|25420.8|25501.12|25421.12|25500.74|25420.74|10
1734040550000|2024-12-12 21:55:50|25500.48|25420.48|25497.94|25417.94|25500.55|25420.55|25497.94|25417.94|10
1734040560000|2024-12-12 21:56:00|25497.9|25417.9|25499.16|25419.16|25499.16|25419.16|25496.87|25416.87|10
1734040570000|2024-12-12 21:56:10|25499.33|25419.33|25499.11|25419.11|25499.9|25419.9|25499.08|25419.08|10
1734040580000|2024-12-12 21:56:20|25499.56|25419.56|25499.08|25419.08|25499.65|25419.65|25498.84|25418.84|10
1734040590000|2024-12-12 21:56:30|25499.2|25419.2|25500.49|25420.49|25500.54|25420.54|25498.84|25418.84|10
1734040600000|2024-12-12 21:56:40|25501.14|25421.14|25500.81|25420.81|25501.14|25421.14|25500.31|25420.31|10
1734040610000|2024-12-12 21:56:50|25500.86|25420.86|25499.75|25419.75|25500.93|25420.93|25499.07|25419.07|10
1734040620000|2024-12-12 21:57:00|25500.4|25420.4|25499.68|25419.68|25500.94|25420.94|25499.68|25419.68|10
1734040630000|2024-12-12 21:57:10|25499.88|25419.88|25498.93|25418.93|25499.88|25419.88|25497.51|25417.51|10
1734040640000|2024-12-12 21:57:20|25498.65|25418.65|25498.13|25418.13|25499.16|25419.16|25498.06|25418.06|10
1734040650000|2024-12-12 21:57:30|25498.29|25418.29|25497.36|25417.36|25499.76|25419.76|25497.36|25417.36|10
1734040660000|2024-12-12 21:57:40|25496.9|25416.9|25497.55|25417.55|25497.55|25417.55|25496.85|25416.85|10
1734040670000|2024-12-12 21:57:50|25497.57|25417.57|25496.43|25416.43|25499.42|25419.42|25496.39|25416.39|10
1734040680000|2024-12-12 21:58:00|25495.62|25415.62|25493.24|25413.24|25495.62|25415.62|25493.24|25413.24|10
1734040690000|2024-12-12 21:58:10|25493.43|25413.43|25495.07|25415.07|25495.85|25415.85|25493.35|25413.35|10
1734040700000|2024-12-12 21:58:20|25495.11|25415.11|25496.62|25416.62|25496.96|25416.96|25495.11|25415.11|10
1734040710000|2024-12-12 21:58:30|25496.68|25416.68|25496.71|25416.71|25497.33|25417.33|25496.68|25416.68|10
1734040720000|2024-12-12 21:58:40|25496.67|25416.67|25496.43|25416.43|25496.98|25416.98|25496.37|25416.37|8
1734040730000|2024-12-12 21:58:50|25497.08|25417.08|25489.13|25409.13|25497.08|25417.08|25488.95|25408.95|10
1734040740000|2024-12-12 21:59:00|25489.95|25409.95|25486.68|25406.68|25489.95|25409.95|25486.65|25406.65|10
1734040750000|2024-12-12 21:59:10|25485.95|25405.95|25484.39|25404.39|25485.96|25405.96|25484.39|25404.39|10
1734040760000|2024-12-12 21:59:20|25484.43|25404.43|25482.39|25402.39|25485.28|25405.28|25482.39|25402.39|10
1734040770000|2024-12-12 21:59:30|25482.34|25402.34|25482.78|25402.78|25483.94|25403.94|25482.34|25402.34|10
1734040780000|2024-12-12 21:59:40|25482.64|25402.64|25478.28|25398.28|25482.96|25402.96|25478.28|25398.28|10
1734040790000|2024-12-12 21:59:50|25476.58|25396.58|25473.22|25393.22|25476.58|25396.58|25473.16|25393.16|10
1734040800000|2024-12-12 22:00:00|25472.88|25392.88|25467.51|25387.51|25473.46|25393.46|25467.51|25387.51|10
1734040810000|2024-12-12 22:00:10|25466.76|25386.76|25462.83|25382.83|25466.76|25386.76|25462.83|25382.83|10
1734040820000|2024-12-12 22:00:20|25462.72|25382.72|25463.54|25383.54|25464.01|25384.01|25462.72|25382.72|10
1734040830000|2024-12-12 22:00:30|25463.34|25383.34|25460.89|25380.89|25463.69|25383.69|25459.99|25379.99|10
1734040840000|2024-12-12 22:00:40|25460.31|25380.31|25460.15|25380.15|25460.35|25380.35|25459.99|25379.99|10
1734040850000|2024-12-12 22:00:50|25460.01|25380.01|25458.64|25378.64|25460.03|25380.03|25458.49|25378.49|10
1734040860000|2024-12-12 22:01:00|25458.73|25378.73|25459.1|25379.1|25459.23|25379.23|25457.81|25377.81|8
1734040870000|2024-12-12 22:01:10|25459.22|25379.22|25459.14|25379.14|25461.11|25381.11|25459.14|25379.14|10
1734040880000|2024-12-12 22:01:20|25459.03|25379.03|25457.82|25377.82|25459.03|25379.03|25455.64|25375.64|10
1734040890000|2024-12-12 22:01:30|25458.09|25378.09|25461.07|25381.07|25461.07|25381.07|25458.09|25378.09|10
1734040900000|2024-12-12 22:01:40|25460.99|25380.99|25460.44|25380.44|25460.99|25380.99|25459.69|25379.69|10
1734040910000|2024-12-12 22:01:50|25459.51|25379.51|25460.6|25380.6|25460.6|25380.6|25458.96|25378.96|10
1734040920000|2024-12-12 22:02:00|25461.74|25381.74|25462.87|25382.87|25463.26|25383.26|25461.74|25381.74|10
1734040930000|2024-12-12 22:02:10|25462.37|25382.37|25461.52|25381.52|25462.69|25382.69|25461.52|25381.52|10
1734040940000|2024-12-12 22:02:20|25461.44|25381.44|25459.22|25379.22|25461.89|25381.89|25459.22|25379.22|10
1734040950000|2024-12-12 22:02:30|25458.96|25378.96|25443.62|25363.62|25458.96|25378.96|25443.62|25363.62|10
1734040960000|2024-12-12 22:02:40|25442.04|25362.04|25434.54|25354.54|25442.04|25362.04|25434.54|25354.54|10
1734040970000|2024-12-12 22:02:50|25433.89|25353.89|25427.41|25347.41|25434.61|25354.61|25427.41|25347.41|10
1734040980000|2024-12-12 22:03:00|25425.65|25345.65|25423.09|25343.09|25425.65|25345.65|25422.13|25342.13|10
1734040990000|2024-12-12 22:03:10|25423.39|25343.39|25424.42|25344.42|25425.6|25345.6|25423.39|25343.39|10
1734041000000|2024-12-12 22:03:20|25423.69|25343.69|25419.04|25339.04|25423.69|25343.69|25419.04|25339.04|10
1734041010000|2024-12-12 22:03:30|25417.55|25337.55|25406.47|25326.47|25417.55|25337.55|25406.47|25326.47|10
1734041020000|2024-12-12 22:03:40|25402.92|25322.92|25404.05|25324.05|25405.16|25325.16|25401.96|25321.96|10
1734041030000|2024-12-12 22:03:50|25403.97|25323.97|25404.58|25324.58|25404.72|25324.72|25402.96|25322.96|10
1734041040000|2024-12-12 22:04:00|25405.05|25325.05|25414.57|25334.57|25414.57|25334.57|25405.05|25325.05|10
1734041050000|2024-12-12 22:04:10|25414.55|25334.55|25418.77|25338.77|25419.46|25339.46|25414.55|25334.55|10
1734041060000|2024-12-12 22:04:20|25418.68|25338.68|25416.66|25336.66|25418.99|25338.99|25413.34|25333.34|10
1734041070000|2024-12-12 22:04:30|25416.59|25336.59|25405.28|25325.28|25416.59|25336.59|25405.28|25325.28|10
1734041080000|2024-12-12 22:04:40|25405.4|25325.4|25400.34|25320.34|25405.4|25325.4|25400.32|25320.32|10
1734041090000|2024-12-12 22:04:50|25400.56|25320.56|25396.12|25316.12|25400.56|25320.56|25395.43|25315.43|10
1734041100000|2024-12-12 22:05:00|25397.07|25317.07|25395.56|25315.56|25398.53|25318.53|25395.56|25315.56|10
1734041110000|2024-12-12 22:05:10|25396.41|25316.41|25400.54|25320.54|25400.54|25320.54|25396.41|25316.41|9
1734041120000|2024-12-12 22:05:20|25400.83|25320.83|25385.62|25305.62|25400.83|25320.83|25385.3|25305.3|9
1734041130000|2024-12-12 22:05:30|25385.82|25305.82|25390.86|25310.86|25390.86|25310.86|25385.56|25305.56|10
1734041140000|2024-12-12 22:05:40|25390.66|25310.66|25386.47|25306.47|25390.91|25310.91|25386.47|25306.47|10
1734041150000|2024-12-12 22:05:50|25386.24|25306.24|25383.09|25303.09|25386.55|25306.55|25382.01|25302.01|10
1734041160000|2024-12-12 22:06:00|25382.54|25302.54|25379.69|25299.69|25382.54|25302.54|25377.7|25297.7|10
1734041170000|2024-12-12 22:06:10|25380.12|25300.12|25378.57|25298.57|25380.13|25300.13|25378.57|25298.57|10
1734041180000|2024-12-12 22:06:20|25377.78|25297.78|25376.41|25296.41|25377.78|25297.78|25376.38|25296.38|10
1734041190000|2024-12-12 22:06:30|25376.37|25296.37|25374.54|25294.54|25376.37|25296.37|25374.01|25294.01|10
1734041200000|2024-12-12 22:06:40|25373.94|25293.94|25378.87|25298.87|25378.87|25298.87|25373.86|25293.86|10
1734041210000|2024-12-12 22:06:50|25380.68|25300.68|25397.76|25317.76|25397.76|25317.76|25380.68|25300.68|10
1734041220000|2024-12-12 22:07:00|25403.4|25323.4|25403.95|25323.95|25405.31|25325.31|25403.4|25323.4|10
1734041230000|2024-12-12 22:07:10|25402.47|25322.47|25392.78|25312.78|25403.42|25323.42|25392.78|25312.78|9
1734041240000|2024-12-12 22:07:20|25391.97|25311.97|25387.4|25307.4|25391.97|25311.97|25386.74|25306.74|10
1734041250000|2024-12-12 22:07:30|25388.55|25308.55|25397.08|25317.08|25397.08|25317.08|25388.55|25308.55|10
1734041260000|2024-12-12 22:07:40|25397.61|25317.61|25398.13|25318.13|25399.89|25319.89|25397.36|25317.36|10
1734041270000|2024-12-12 22:07:50|25397.73|25317.73|25401.15|25321.15|25401.15|25321.15|25397.73|25317.73|8
1734041280000|2024-12-12 22:08:00|25402.14|25322.14|25410.77|25330.77|25410.77|25330.77|25402.14|25322.14|10
1734041290000|2024-12-12 22:08:10|25410.89|25330.89|25414.78|25334.78|25415.16|25335.16|25410.61|25330.61|10
1734041300000|2024-12-12 22:08:20|25413.61|25333.61|25401.79|25321.79|25413.61|25333.61|25401.79|25321.79|10
1734041310000|2024-12-12 22:08:30|25400.63|25320.63|25388.59|25308.59|25400.63|25320.63|25388.59|25308.59|10
1734041320000|2024-12-12 22:08:40|25388.38|25308.38|25380.24|25300.24|25388.38|25308.38|25380.24|25300.24|10
1734041330000|2024-12-12 22:08:50|25380.08|25300.08|25363.28|25283.28|25380.08|25300.08|25363.28|25283.28|10
1734041340000|2024-12-12 22:09:00|25360.46|25280.46|25356.81|25276.81|25362.88|25282.88|25356.43|25276.43|10
1734041350000|2024-12-12 22:09:10|25356.93|25276.93|25351.67|25271.67|25357.05|25277.05|25351.67|25271.67|10
1734041360000|2024-12-12 22:09:20|25351.63|25271.63|25351.28|25271.28|25352.54|25272.54|25350.65|25270.65|10
1734041370000|2024-12-12 22:09:30|25351.25|25271.25|25351.56|25271.56|25353.14|25273.14|25351.25|25271.25|10
1734041380000|2024-12-12 22:09:40|25349.99|25269.99|25341.76|25261.76|25350.31|25270.31|25341.76|25261.76|10
1734041390000|2024-12-12 22:09:50|25340.12|25260.12|25333.43|25253.43|25340.12|25260.12|25333.43|25253.43|10
1734041400000|2024-12-12 22:10:00|25332.69|25252.69|25330.16|25250.16|25332.69|25252.69|25328.81|25248.81|10
1734041410000|2024-12-12 22:10:10|25330.43|25250.43|25328.48|25248.48|25330.82|25250.82|25328.48|25248.48|10
1734041420000|2024-12-12 22:10:20|25328.95|25248.95|25325.15|25245.15|25330.31|25250.31|25325.15|25245.15|10
1734041430000|2024-12-12 22:10:30|25324.45|25244.45|25324.18|25244.18|25324.6|25244.6|25323.74|25243.74|10
1734041440000|2024-12-12 22:10:40|25323.83|25243.83|25323.23|25243.23|25324.02|25244.02|25323.23|25243.23|10
1734041450000|2024-12-12 22:10:50|25323.33|25243.33|25319.69|25239.69|25323.33|25243.33|25319.69|25239.69|10
1734041460000|2024-12-12 22:11:00|25318.44|25238.44|25316.68|25236.68|25318.44|25238.44|25315.91|25235.91|10
1734041470000|2024-12-12 22:11:10|25316.67|25236.67|25316.45|25236.45|25317.13|25237.13|25314.03|25234.03|10
1734041480000|2024-12-12 22:11:20|25318.44|25238.44|25318.49|25238.49|25319.26|25239.26|25318.22|25238.22|9
1734041490000|2024-12-12 22:11:30|25318.59|25238.59|25327.38|25247.38|25327.38|25247.38|25318.59|25238.59|10
1734041500000|2024-12-12 22:11:40|25326.45|25246.45|25327.47|25247.47|25327.47|25247.47|25326.31|25246.31|10
1734041510000|2024-12-12 22:11:50|25327.94|25247.94|25327.76|25247.76|25329.1|25249.1|25327.69|25247.69|10
1734041520000|2024-12-12 22:12:00|25328.13|25248.13|25325.62|25245.62|25334.82|25254.82|25325.62|25245.62|10
1734041530000|2024-12-12 22:12:10|25325.69|25245.69|25324.94|25244.94|25328.68|25248.68|25324.37|25244.37|10
1734041540000|2024-12-12 22:12:20|25324.99|25244.99|25324.28|25244.28|25325.78|25245.78|25324.28|25244.28|10
1734041550000|2024-12-12 22:12:30|25324.26|25244.26|25316.21|25236.21|25324.26|25244.26|25316.21|25236.21|10
1734041560000|2024-12-12 22:12:40|25314.86|25234.86|25307.81|25227.81|25314.86|25234.86|25307.81|25227.81|10
1734041570000|2024-12-12 22:12:50|25307.76|25227.76|25304.39|25224.39|25307.76|25227.76|25304.39|25224.39|10
1734041580000|2024-12-12 22:13:00|25304.07|25224.07|25299.96|25219.96|25304.07|25224.07|25298.84|25218.84|10
1734041590000|2024-12-12 22:13:10|25300.04|25220.04|25305.86|25225.86|25307.29|25227.29|25300.04|25220.04|10
1734041600000|2024-12-12 22:13:20|25305.79|25225.79|25306.53|25226.53|25306.53|25226.53|25305.64|25225.64|10
1734041610000|2024-12-12 22:13:30|25305.97|25225.97|25302.6|25222.6|25306.02|25226.02|25302.6|25222.6|10
1734041620000|2024-12-12 22:13:40|25302.88|25222.88|25296.3|25216.3|25302.96|25222.96|25295.74|25215.74|10
1734041630000|2024-12-12 22:13:50|25296.43|25216.43|25296.04|25216.04|25297.18|25217.18|25295.19|25215.19|10
1734041640000|2024-12-12 22:14:00|25295.77|25215.77|25295.5|25215.5|25295.77|25215.77|25293.42|25213.42|10
1734041650000|2024-12-12 22:14:10|25295.57|25215.57|25295.92|25215.92|25295.92|25215.92|25294.46|25214.46|10
1734041660000|2024-12-12 22:14:20|25296.52|25216.52|25299.03|25219.03|25299.16|25219.16|25296.52|25216.52|10
1734041670000|2024-12-12 22:14:30|25299.05|25219.05|25303.22|25223.22|25304.39|25224.39|25299.05|25219.05|10
1734041680000|2024-12-12 22:14:40|25303.06|25223.06|25308.48|25228.48|25308.48|25228.48|25303.06|25223.06|10
1734041690000|2024-12-12 22:14:50|25309.68|25229.68|25316.97|25236.97|25316.97|25236.97|25309.68|25229.68|10
1734041700000|2024-12-12 22:15:00|25317.47|25237.47|25319.9|25239.9|25323.38|25243.38|25317.47|25237.47|10
1734041710000|2024-12-12 22:15:10|25320.21|25240.21|25323.51|25243.51|25323.51|25243.51|25320.01|25240.01|10
1734041720000|2024-12-12 22:15:20|25323.5|25243.5|25322.6|25242.6|25323.9|25243.9|25322.52|25242.52|10
1734041730000|2024-12-12 22:15:30|25322.36|25242.36|25319.09|25239.09|25323.44|25243.44|25319.07|25239.07|10
1734041740000|2024-12-12 22:15:40|25318.59|25238.59|25324.38|25244.38|25324.38|25244.38|25318.59|25238.59|9
1734041750000|2024-12-12 22:15:50|25324.47|25244.47|25322.39|25242.39|25324.57|25244.57|25322.39|25242.39|10
1734041760000|2024-12-12 22:16:00|25321.59|25241.59|25322.07|25242.07|25322.07|25242.07|25320.65|25240.65|10
1734041770000|2024-12-12 22:16:10|25322.72|25242.72|25324.71|25244.71|25326.62|25246.62|25322.72|25242.72|10
1734041780000|2024-12-12 22:16:20|25324.93|25244.93|25323.6|25243.6|25326.17|25246.17|25323.6|25243.6|10
1734041790000|2024-12-12 22:16:30|25322.98|25242.98|25330.04|25250.04|25330.04|25250.04|25322.98|25242.98|10
1734041800000|2024-12-12 22:16:40|25330.07|25250.07|25330.37|25250.37|25331.4|25251.4|25329.7|25249.7|10
1734041810000|2024-12-12 22:16:50|25330.81|25250.81|25335.7|25255.7|25335.7|25255.7|25330.81|25250.81|10
1734041820000|2024-12-12 22:17:00|25335.54|25255.54|25335.33|25255.33|25336.9|25256.9|25334.99|25254.99|10
1734041830000|2024-12-12 22:17:10|25335.1|25255.1|25333.94|25253.94|25335.1|25255.1|25333.94|25253.94|9
1734041840000|2024-12-12 22:17:20|25332.71|25252.71|25332.7|25252.7|25334.11|25254.11|25330.59|25250.59|10
1734041850000|2024-12-12 22:17:30|25331.88|25251.88|25330.82|25250.82|25331.9|25251.9|25330.28|25250.28|10
1734041860000|2024-12-12 22:17:40|25330.85|25250.85|25325.34|25245.34|25330.85|25250.85|25325.34|25245.34|10
1734041870000|2024-12-12 22:17:50|25325.25|25245.25|25324.72|25244.72|25325.28|25245.28|25324.72|25244.72|10
1734041880000|2024-12-12 22:18:00|25325.02|25245.02|25311.27|25231.27|25325.02|25245.02|25311.27|25231.27|10
1734041890000|2024-12-12 22:18:10|25311.36|25231.36|25308.84|25228.84|25311.5|25231.5|25308.25|25228.25|10
1734041900000|2024-12-12 22:18:20|25307.78|25227.78|25302.89|25222.89|25307.78|25227.78|25302.89|25222.89|10
1734041910000|2024-12-12 22:18:30|25303.49|25223.49|25307.19|25227.19|25307.19|25227.19|25303.49|25223.49|10
1734041920000|2024-12-12 22:18:40|25307.99|25227.99|25302.69|25222.69|25307.99|25227.99|25302.69|25222.69|9
1734041930000|2024-12-12 22:18:50|25300.91|25220.91|25300.39|25220.39|25301.01|25221.01|25297.42|25217.42|10
1734041940000|2024-12-12 22:19:00|25300.34|25220.34|25297.61|25217.61|25300.34|25220.34|25297.61|25217.61|9
1734041950000|2024-12-12 22:19:10|25298.22|25218.22|25298.9|25218.9|25299.46|25219.46|25298.08|25218.08|10
1734041960000|2024-12-12 22:19:20|25300.14|25220.14|25302.53|25222.53|25302.6|25222.6|25300.14|25220.14|10
1734041970000|2024-12-12 22:19:30|25303.09|25223.09|25295.42|25215.42|25303.15|25223.15|25295.12|25215.12|10
1734041980000|2024-12-12 22:19:40|25295.88|25215.88|25296.32|25216.32|25297.89|25217.89|25295.73|25215.73|10
1734041990000|2024-12-12 22:19:50|25295.7|25215.7|25291.26|25211.26|25295.7|25215.7|25291.05|25211.05|10
1734042000000|2024-12-12 22:20:00|25290.84|25210.84|25289.31|25209.31|25290.84|25210.84|25289.31|25209.31|10
1734042010000|2024-12-12 22:20:10|25289.39|25209.39|25289.67|25209.67|25290.58|25210.58|25289.39|25209.39|10
1734042020000|2024-12-12 22:20:20|25290|25210|25288.37|25208.37|25290.03|25210.03|25288.37|25208.37|9
1734042030000|2024-12-12 22:20:30|25286.94|25206.94|25282.14|25202.14|25287.08|25207.08|25282.14|25202.14|10
1734042040000|2024-12-12 22:20:40|25281.96|25201.96|25280.68|25200.68|25282.03|25202.03|25280.68|25200.68|10
1734042050000|2024-12-12 22:20:50|25280.26|25200.26|25275.26|25195.26|25280.26|25200.26|25275.24|25195.24|10
1734042060000|2024-12-12 22:21:00|25275.19|25195.19|25278.81|25198.81|25278.81|25198.81|25275.02|25195.02|10
1734042070000|2024-12-12 22:21:10|25279.71|25199.71|25282.07|25202.07|25282.07|25202.07|25279.71|25199.71|10
1734042080000|2024-12-12 22:21:20|25282.11|25202.11|25286.06|25206.06|25286.06|25206.06|25282.11|25202.11|10
1734042090000|2024-12-12 22:21:30|25286.49|25206.49|25296.07|25216.07|25296.07|25216.07|25286.49|25206.49|10
1734042100000|2024-12-12 22:21:40|25298.54|25218.54|25311.89|25231.89|25311.89|25231.89|25298.54|25218.54|10
1734042110000|2024-12-12 22:21:50|25315.36|25235.36|25316.54|25236.54|25316.54|25236.54|25315.21|25235.21|10
1734042120000|2024-12-12 22:22:00|25316.45|25236.45|25317.5|25237.5|25317.61|25237.61|25316.44|25236.44|9
1734042130000|2024-12-12 22:22:10|25317.45|25237.45|25321.43|25241.43|25321.43|25241.43|25317.45|25237.45|10
1734042140000|2024-12-12 22:22:20|25321.8|25241.8|25325.05|25245.05|25325.05|25245.05|25321.8|25241.8|9
1734042150000|2024-12-12 22:22:30|25326.53|25246.53|25323.09|25243.09|25326.53|25246.53|25323.09|25243.09|10
1734042160000|2024-12-12 22:22:40|25323.15|25243.15|25329.82|25249.82|25329.82|25249.82|25323.04|25243.04|10
1734042170000|2024-12-12 22:22:50|25330.41|25250.41|25337.85|25257.85|25337.85|25257.85|25330.41|25250.41|10
1734042180000|2024-12-12 22:23:00|25338.08|25258.08|25347.21|25267.21|25347.21|25267.21|25338.08|25258.08|10
1734042190000|2024-12-12 22:23:10|25348.53|25268.53|25351.8|25271.8|25351.8|25271.8|25348.53|25268.53|10
1734042200000|2024-12-12 22:23:20|25352.42|25272.42|25358.17|25278.17|25358.17|25278.17|25352.42|25272.42|10
1734042210000|2024-12-12 22:23:30|25358.14|25278.14|25370.6|25290.6|25370.6|25290.6|25358.14|25278.14|10
1734042220000|2024-12-12 22:23:40|25370.88|25290.88|25372.54|25292.54|25373.32|25293.32|25370.82|25290.82|10
1734042230000|2024-12-12 22:23:50|25372.76|25292.76|25370.33|25290.33|25372.76|25292.76|25370|25290|10
1734042240000|2024-12-12 22:24:00|25369.86|25289.86|25359.09|25279.09|25369.86|25289.86|25359.09|25279.09|10
1734042250000|2024-12-12 22:24:10|25357.66|25277.66|25354.27|25274.27|25357.66|25277.66|25352.49|25272.49|10
1734042260000|2024-12-12 22:24:20|25354.58|25274.58|25357.25|25277.25|25357.25|25277.25|25353.97|25273.97|10
1734042270000|2024-12-12 22:24:30|25357.75|25277.75|25362.5|25282.5|25362.5|25282.5|25357.75|25277.75|10
1734042280000|2024-12-12 22:24:40|25363.22|25283.22|25364.44|25284.44|25364.44|25284.44|25363.22|25283.22|10
1734042290000|2024-12-12 22:24:50|25364.62|25284.62|25372.56|25292.56|25372.56|25292.56|25364.62|25284.62|10
1734042300000|2024-12-12 22:25:00|25373.15|25293.15|25386.28|25306.28|25386.28|25306.28|25373.15|25293.15|10
1734042310000|2024-12-12 22:25:10|25387.36|25307.36|25396.87|25316.87|25396.87|25316.87|25387.36|25307.36|10
1734042320000|2024-12-12 22:25:20|25397.4|25317.4|25401.38|25321.38|25401.38|25321.38|25397.4|25317.4|10
1734042330000|2024-12-12 22:25:30|25400.42|25320.42|25397.5|25317.5|25400.42|25320.42|25397.36|25317.36|10
1734042340000|2024-12-12 22:25:40|25397.93|25317.93|25400.98|25320.98|25400.98|25320.98|25397.93|25317.93|9
1734042350000|2024-12-12 22:25:50|25400.9|25320.9|25403.41|25323.41|25403.41|25323.41|25400.9|25320.9|9
1734042360000|2024-12-12 22:26:00|25403.63|25323.63|25406.57|25326.57|25406.57|25326.57|25403.63|25323.63|10
1734042370000|2024-12-12 22:26:10|25406.86|25326.86|25407.16|25327.16|25407.16|25327.16|25406.7|25326.7|9
1734042380000|2024-12-12 22:26:20|25407.43|25327.43|25414.92|25334.92|25414.92|25334.92|25407.43|25327.43|10
1734042390000|2024-12-12 22:26:30|25417.17|25337.17|25417.65|25337.65|25418.64|25338.64|25417.17|25337.17|10
1734042400000|2024-12-12 22:26:40|25417.49|25337.49|25414.15|25334.15|25417.71|25337.71|25414.15|25334.15|10
1734042410000|2024-12-12 22:26:50|25415.96|25335.96|25416.07|25336.07|25416.8|25336.8|25414.97|25334.97|9
1734042420000|2024-12-12 22:27:00|25415.74|25335.74|25416.12|25336.12|25416.12|25336.12|25414.9|25334.9|10
1734042430000|2024-12-12 22:27:10|25417.1|25337.1|25421.17|25341.17|25421.17|25341.17|25417.1|25337.1|10
1734042440000|2024-12-12 22:27:20|25420.64|25340.64|25425.39|25345.39|25425.39|25345.39|25419.8|25339.8|10
1734042450000|2024-12-12 22:27:30|25425.53|25345.53|25427.23|25347.23|25427.24|25347.24|25425.53|25345.53|10
1734042460000|2024-12-12 22:27:40|25427.22|25347.22|25433.66|25353.66|25433.66|25353.66|25427.22|25347.22|10
1734042470000|2024-12-12 22:27:50|25434.54|25354.54|25442.25|25362.25|25442.25|25362.25|25434.54|25354.54|10
1734042480000|2024-12-12 22:28:00|25442.63|25362.63|25461.25|25381.25|25461.25|25381.25|25442.63|25362.63|10
1734042490000|2024-12-12 22:28:10|25461.97|25381.97|25468.11|25388.11|25468.11|25388.11|25461.97|25381.97|10
1734042500000|2024-12-12 22:28:20|25468.6|25388.6|25464.8|25384.8|25468.6|25388.6|25464.8|25384.8|10
1734042510000|2024-12-12 22:28:30|25464.45|25384.45|25456.59|25376.59|25464.45|25384.45|25456.59|25376.59|10
1734042520000|2024-12-12 22:28:40|25456.26|25376.26|25453.73|25373.73|25456.42|25376.42|25453.73|25373.73|10
1734042530000|2024-12-12 22:28:50|25453.66|25373.66|25451.21|25371.21|25453.66|25373.66|25450.82|25370.82|9
1734042540000|2024-12-12 22:29:00|25451.11|25371.11|25452.5|25372.5|25452.5|25372.5|25451.11|25371.11|10
1734042550000|2024-12-12 22:29:10|25452.22|25372.22|25441.71|25361.71|25452.22|25372.22|25441.34|25361.34|10
1734042560000|2024-12-12 22:29:20|25441.59|25361.59|25439.31|25359.31|25441.59|25361.59|25439.31|25359.31|10
1734042570000|2024-12-12 22:29:30|25439|25359|25429.85|25349.85|25439|25359|25429.85|25349.85|10
1734042580000|2024-12-12 22:29:40|25429.4|25349.4|25428.8|25348.8|25429.99|25349.99|25428.57|25348.57|10
1734042590000|2024-12-12 22:29:50|25428.84|25348.84|25427.46|25347.46|25428.89|25348.89|25427.46|25347.46|10
1734042600000|2024-12-12 22:30:00|25428.09|25348.09|25426.14|25346.14|25428.09|25348.09|25426.14|25346.14|9
1734042610000|2024-12-12 22:30:10|25424.11|25344.11|25432.53|25352.53|25432.53|25352.53|25423.51|25343.51|10
1734042620000|2024-12-12 22:30:20|25433.07|25353.07|25434.05|25354.05|25434.53|25354.53|25433.07|25353.07|10
1734042630000|2024-12-12 22:30:30|25434.72|25354.72|25437.27|25357.27|25437.27|25357.27|25434.72|25354.72|10
1734042640000|2024-12-12 22:30:40|25437.37|25357.37|25441.33|25361.33|25441.33|25361.33|25437.37|25357.37|10
1734042650000|2024-12-12 22:30:50|25441.32|25361.32|25439.81|25359.81|25441.7|25361.7|25439.81|25359.81|10
1734042660000|2024-12-12 22:31:00|25439.68|25359.68|25436.31|25356.31|25439.68|25359.68|25436.27|25356.27|10
1734042670000|2024-12-12 22:31:10|25436.3|25356.3|25432.53|25352.53|25436.93|25356.93|25432.53|25352.53|10
1734042680000|2024-12-12 22:31:20|25432.36|25352.36|25427.98|25347.98|25432.36|25352.36|25426.49|25346.49|10
1734042690000|2024-12-12 22:31:30|25428.38|25348.38|25437.72|25357.72|25437.72|25357.72|25428.38|25348.38|10
1734042700000|2024-12-12 22:31:40|25438.58|25358.58|25436.6|25356.6|25439.48|25359.48|25436.6|25356.6|10
1734042710000|2024-12-12 22:31:50|25436.05|25356.05|25437.97|25357.97|25437.97|25357.97|25435.76|25355.76|10
1734042720000|2024-12-12 22:32:00|25439.09|25359.09|25442.22|25362.22|25442.22|25362.22|25439.09|25359.09|10
1734042730000|2024-12-12 22:32:10|25442.13|25362.13|25443.79|25363.79|25443.79|25363.79|25442.13|25362.13|10
1734042740000|2024-12-12 22:32:20|25443.91|25363.91|25445.96|25365.96|25446.31|25366.31|25443.91|25363.91|10
1734042750000|2024-12-12 22:32:30|25444.57|25364.57|25443.8|25363.8|25444.57|25364.57|25442.92|25362.92|10
1734042760000|2024-12-12 22:32:40|25443.95|25363.95|25445.4|25365.4|25445.4|25365.4|25443.71|25363.71|10
1734042770000|2024-12-12 22:32:50|25445.3|25365.3|25448.9|25368.9|25450.37|25370.37|25445.3|25365.3|10
1734042780000|2024-12-12 22:33:00|25448.82|25368.82|25445.12|25365.12|25448.82|25368.82|25444.14|25364.14|10
1734042790000|2024-12-12 22:33:10|25445.19|25365.19|25447.91|25367.91|25447.91|25367.91|25443.37|25363.37|10
1734042800000|2024-12-12 22:33:20|25448.18|25368.18|25448.9|25368.9|25448.9|25368.9|25447.86|25367.86|10
1734042810000|2024-12-12 22:33:30|25448.04|25368.04|25445.36|25365.36|25448.04|25368.04|25444.72|25364.72|10
1734042820000|2024-12-12 22:33:40|25445.31|25365.31|25444.32|25364.32|25445.47|25365.47|25444.23|25364.23|10
1734042830000|2024-12-12 22:33:50|25444.24|25364.24|25444.08|25364.08|25444.24|25364.24|25443.96|25363.96|10
1734042840000|2024-12-12 22:34:00|25444.22|25364.22|25446.38|25366.38|25446.38|25366.38|25444.22|25364.22|10
1734042850000|2024-12-12 22:34:10|25446.86|25366.86|25450.28|25370.28|25450.28|25370.28|25446.86|25366.86|10
1734042860000|2024-12-12 22:34:20|25451.13|25371.13|25452.34|25372.34|25452.34|25372.34|25451.13|25371.13|10
1734042870000|2024-12-12 22:34:30|25452.51|25372.51|25452.25|25372.25|25452.78|25372.78|25451.96|25371.96|10
1734042880000|2024-12-12 22:34:40|25452.19|25372.19|25453.93|25373.93|25453.93|25373.93|25451.83|25371.83|10
1734042890000|2024-12-12 22:34:50|25453.92|25373.92|25457.77|25377.77|25457.77|25377.77|25453.92|25373.92|9
1734042900000|2024-12-12 22:35:00|25458.42|25378.42|25457.06|25377.06|25459.89|25379.89|25457.06|25377.06|10
1734042910000|2024-12-12 22:35:10|25455.3|25375.3|25454.74|25374.74|25456.25|25376.25|25454.74|25374.74|10
1734042920000|2024-12-12 22:35:20|25452.67|25372.67|25450.24|25370.24|25452.67|25372.67|25449.47|25369.47|10
1734042930000|2024-12-12 22:35:30|25450.22|25370.22|25446.26|25366.26|25450.22|25370.22|25446.26|25366.26|9
1734042940000|2024-12-12 22:35:40|25444.36|25364.36|25440.88|25360.88|25444.36|25364.36|25440.29|25360.29|9
1734042950000|2024-12-12 22:35:50|25441.78|25361.78|25441.53|25361.53|25442.03|25362.03|25441.33|25361.33|10
1734042960000|2024-12-12 22:36:00|25434.06|25354.06|25433.82|25353.82|25434.06|25354.06|25433.76|25353.76|9
1734042970000|2024-12-12 22:36:10|25434.19|25354.19|25433.27|25353.27|25435.44|25355.44|25430.03|25350.03|10
1734042980000|2024-12-12 22:36:20|25432.51|25352.51|25430.22|25350.22|25432.57|25352.57|25430.22|25350.22|10
1734042990000|2024-12-12 22:36:30|25430.7|25350.7|25427.47|25347.47|25430.7|25350.7|25427.43|25347.43|10
1734043000000|2024-12-12 22:36:40|25427.93|25347.93|25426.67|25346.67|25427.93|25347.93|25426.66|25346.66|10
1734043010000|2024-12-12 22:36:50|25426.43|25346.43|25423.62|25343.62|25426.43|25346.43|25423.62|25343.62|9
1734043020000|2024-12-12 22:37:00|25419.79|25339.79|25408.89|25328.89|25419.79|25339.79|25408.89|25328.89|10
1734043030000|2024-12-12 22:37:10|25407.78|25327.78|25401.83|25321.83|25407.78|25327.78|25401.83|25321.83|10
1734043040000|2024-12-12 22:37:20|25401.98|25321.98|25402.22|25322.22|25402.22|25322.22|25399.8|25319.8|10
1734043050000|2024-12-12 22:37:30|25402.17|25322.17|25401.29|25321.29|25403.41|25323.41|25401.29|25321.29|10
1734043060000|2024-12-12 22:37:40|25401.08|25321.08|25401.03|25321.03|25401.09|25321.09|25400.63|25320.63|10
1734043070000|2024-12-12 22:37:50|25400.98|25320.98|25400.57|25320.57|25401.05|25321.05|25400.29|25320.29|9
1734043080000|2024-12-12 22:38:00|25400.52|25320.52|25400.51|25320.51|25400.52|25320.52|25399.66|25319.66|10
1734043090000|2024-12-12 22:38:10|25400.55|25320.55|25403.9|25323.9|25403.9|25323.9|25400.55|25320.55|10
1734043100000|2024-12-12 22:38:20|25404.27|25324.27|25408.29|25328.29|25408.29|25328.29|25404.27|25324.27|10
1734043110000|2024-12-12 22:38:30|25408.13|25328.13|25411.01|25331.01|25411.01|25331.01|25408.13|25328.13|10
1734043120000|2024-12-12 22:38:40|25411.8|25331.8|25421.94|25341.94|25421.94|25341.94|25411.8|25331.8|10
1734043130000|2024-12-12 22:38:50|25422.42|25342.42|25428.23|25348.23|25428.78|25348.78|25422.42|25342.42|10
1734043140000|2024-12-12 22:39:00|25428.06|25348.06|25432.7|25352.7|25432.71|25352.71|25428.06|25348.06|10
1734043150000|2024-12-12 22:39:10|25432.72|25352.72|25437.15|25357.15|25437.15|25357.15|25432.62|25352.62|10
1734043160000|2024-12-12 22:39:20|25437.96|25357.96|25440.7|25360.7|25440.7|25360.7|25437.96|25357.96|8
1734043170000|2024-12-12 22:39:30|25440.75|25360.75|25449.37|25369.37|25449.37|25369.37|25440.75|25360.75|10
1734043180000|2024-12-12 22:39:40|25450.6|25370.6|25460.99|25380.99|25460.99|25380.99|25450.6|25370.6|9
1734043190000|2024-12-12 22:39:50|25463.41|25383.41|25481.86|25401.86|25481.86|25401.86|25463.41|25383.41|10
1734043200000|2024-12-12 22:40:00|25482.16|25402.16|25476.89|25396.89|25484.4|25404.4|25476.89|25396.89|10
1734043210000|2024-12-12 22:40:10|25476.01|25396.01|25477.31|25397.31|25477.31|25397.31|25473.93|25393.93|10
1734043220000|2024-12-12 22:40:20|25478.73|25398.73|25485.58|25405.58|25485.64|25405.64|25478.73|25398.73|10
1734043230000|2024-12-12 22:40:30|25485.49|25405.49|25487.03|25407.03|25487.05|25407.05|25484.55|25404.55|10
1734043240000|2024-12-12 22:40:40|25486.82|25406.82|25492.01|25412.01|25492.59|25412.59|25486.82|25406.82|10
1734043250000|2024-12-12 22:40:50|25491.93|25411.93|25491.87|25411.87|25492.08|25412.08|25491.78|25411.78|9
1734043260000|2024-12-12 22:41:00|25492.08|25412.08|25493.19|25413.19|25493.19|25413.19|25491.69|25411.69|10
1734043270000|2024-12-12 22:41:10|25493.28|25413.28|25496.72|25416.72|25496.75|25416.75|25493.2|25413.2|9
1734043280000|2024-12-12 22:41:20|25496.96|25416.96|25498.68|25418.68|25498.96|25418.96|25496.96|25416.96|10
1734043290000|2024-12-12 22:41:30|25498.54|25418.54|25498.54|25418.54|25498.63|25418.63|25497.78|25417.78|10
1734043300000|2024-12-12 22:41:40|25499.1|25419.1|25500.61|25420.61|25500.66|25420.66|25499.1|25419.1|9
1734043310000|2024-12-12 22:41:50|25500.65|25420.65|25499.61|25419.61|25502.01|25422.01|25499.61|25419.61|10
1734043320000|2024-12-12 22:42:00|25500.77|25420.77|25501.55|25421.55|25501.65|25421.65|25500.33|25420.33|10
1734043330000|2024-12-12 22:42:10|25501.57|25421.57|25503.53|25423.53|25503.53|25423.53|25501.57|25421.57|10
1734043340000|2024-12-12 22:42:20|25503.58|25423.58|25504.15|25424.15|25504.22|25424.22|25503.55|25423.55|9
1734043350000|2024-12-12 22:42:30|25503.59|25423.59|25503.52|25423.52|25504.26|25424.26|25503.52|25423.52|9
1734043360000|2024-12-12 22:42:40|25504.11|25424.11|25504.05|25424.05|25504.19|25424.19|25503.9|25423.9|9
1734043370000|2024-12-12 22:42:50|25504.07|25424.07|25503.69|25423.69|25504.41|25424.41|25503.26|25423.26|10
1734043380000|2024-12-12 22:43:00|25504.03|25424.03|25505.39|25425.39|25505.39|25425.39|25504.03|25424.03|9
1734043390000|2024-12-12 22:43:10|25504.89|25424.89|25506.1|25426.1|25506.1|25426.1|25504.87|25424.87|7
1734043400000|2024-12-12 22:43:20|25506.52|25426.52|25511.63|25431.63|25512.17|25432.17|25506.52|25426.52|10
1734043410000|2024-12-12 22:43:30|25511.53|25431.53|25511.7|25431.7|25511.7|25431.7|25510.89|25430.89|10
1734043420000|2024-12-12 22:43:40|25511.91|25431.91|25515.13|25435.13|25515.13|25435.13|25511.21|25431.21|9
1734043430000|2024-12-12 22:43:50|25515.1|25435.1|25516.6|25436.6|25516.6|25436.6|25515.1|25435.1|10
1734043440000|2024-12-12 22:44:00|25516.66|25436.66|25515.94|25435.94|25516.8|25436.8|25515.94|25435.94|10
1734043450000|2024-12-12 22:44:10|25517.14|25437.14|25525.54|25445.54|25525.54|25445.54|25517.14|25437.14|9
1734043460000|2024-12-12 22:44:20|25525.6|25445.6|25534.22|25454.22|25534.22|25454.22|25525.6|25445.6|10
1734043470000|2024-12-12 22:44:30|25534.23|25454.23|25536.86|25456.86|25537.17|25457.17|25534.23|25454.23|10
1734043480000|2024-12-12 22:44:40|25537.35|25457.35|25538.45|25458.45|25538.58|25458.58|25537.35|25457.35|10
1734043490000|2024-12-12 22:44:50|25538.78|25458.78|25538.8|25458.8|25539.18|25459.18|25538.37|25458.37|10
1734043500000|2024-12-12 22:45:00|25538.79|25458.79|25539.34|25459.34|25539.8|25459.8|25538.72|25458.72|10
1734043510000|2024-12-12 22:45:10|25539.37|25459.37|25541.15|25461.15|25541.62|25461.62|25539.28|25459.28|9
1734043520000|2024-12-12 22:45:20|25540.87|25460.87|25543.09|25463.09|25543.68|25463.68|25540.6|25460.6|10
1734043530000|2024-12-12 22:45:30|25543.05|25463.05|25542.72|25462.72|25543.35|25463.35|25542.06|25462.06|10
1734043540000|2024-12-12 22:45:40|25543.04|25463.04|25541.37|25461.37|25543.04|25463.04|25541.37|25461.37|10
1734043550000|2024-12-12 22:45:50|25541.55|25461.55|25544.37|25464.37|25544.87|25464.87|25541.55|25461.55|9
1734043560000|2024-12-12 22:46:00|25543.61|25463.61|25541.7|25461.7|25543.67|25463.67|25541.7|25461.7|9
1734043570000|2024-12-12 22:46:10|25541.64|25461.64|25540.34|25460.34|25541.64|25461.64|25540.34|25460.34|10
1734043580000|2024-12-12 22:46:20|25540.38|25460.38|25542.86|25462.86|25542.86|25462.86|25540.38|25460.38|10
1734043590000|2024-12-12 22:46:30|25543.57|25463.57|25544.93|25464.93|25544.93|25464.93|25543.57|25463.57|10
1734043600000|2024-12-12 22:46:40|25545.2|25465.2|25546.04|25466.04|25546.32|25466.32|25545.19|25465.19|10
1734043610000|2024-12-12 22:46:50|25546.6|25466.6|25549.55|25469.55|25549.84|25469.84|25546.6|25466.6|10
1734043620000|2024-12-12 22:47:00|25549.49|25469.49|25547.56|25467.56|25549.74|25469.74|25547.45|25467.45|10
1734043630000|2024-12-12 22:47:10|25547.27|25467.27|25546.16|25466.16|25547.63|25467.63|25546.16|25466.16|10
1734043640000|2024-12-12 22:47:20|25545.91|25465.91|25543.71|25463.71|25545.91|25465.91|25543.67|25463.67|10
1734043650000|2024-12-12 22:47:30|25543.04|25463.04|25542.16|25462.16|25543.04|25463.04|25541.2|25461.2|9
1734043660000|2024-12-12 22:47:40|25542.32|25462.32|25540.22|25460.22|25542.32|25462.32|25540.2|25460.2|10
1734043670000|2024-12-12 22:47:50|25540.27|25460.27|25539.58|25459.58|25540.33|25460.33|25539.46|25459.46|9
1734043680000|2024-12-12 22:48:00|25539.73|25459.73|25539.61|25459.61|25539.75|25459.75|25539.44|25459.44|10
1734043690000|2024-12-12 22:48:10|25540.28|25460.28|25541.85|25461.85|25541.89|25461.89|25540.28|25460.28|9
1734043700000|2024-12-12 22:48:20|25541.92|25461.92|25545.6|25465.6|25545.6|25465.6|25541.92|25461.92|10
1734043710000|2024-12-12 22:48:30|25545.61|25465.61|25545.47|25465.47|25546.11|25466.11|25545.47|25465.47|10
1734043720000|2024-12-12 22:48:40|25545.7|25465.7|25548.04|25468.04|25548.04|25468.04|25545.7|25465.7|9
1734043730000|2024-12-12 22:48:50|25548.59|25468.59|25550.09|25470.09|25550.09|25470.09|25548.59|25468.59|8
1734043740000|2024-12-12 22:49:00|25549.48|25469.48|25553.21|25473.21|25553.44|25473.44|25549.48|25469.48|10
1734043750000|2024-12-12 22:49:10|25552.95|25472.95|25556.17|25476.17|25556.41|25476.41|25552.95|25472.95|10
1734043760000|2024-12-12 22:49:20|25556.07|25476.07|25557.8|25477.8|25557.98|25477.98|25556.07|25476.07|10
1734043770000|2024-12-12 22:49:30|25557.92|25477.92|25558.07|25478.07|25558.49|25478.49|25557.49|25477.49|10
1734043780000|2024-12-12 22:49:40|25558.08|25478.08|25557.87|25477.87|25558.08|25478.08|25557.82|25477.82|10
1734043790000|2024-12-12 22:49:50|25557.67|25477.67|25557.47|25477.47|25557.77|25477.77|25557.32|25477.32|10
1734043800000|2024-12-12 22:50:00|25556.99|25476.99|25555.6|25475.6|25556.99|25476.99|25555.44|25475.44|9
1734043810000|2024-12-12 22:50:10|25554.99|25474.99|25551.06|25471.06|25555.17|25475.17|25551.06|25471.06|10
1734043820000|2024-12-12 22:50:20|25550.78|25470.78|25543.03|25463.03|25550.78|25470.78|25543.03|25463.03|10
1734043830000|2024-12-12 22:50:30|25542.65|25462.65|25537.85|25457.85|25542.65|25462.65|25537.85|25457.85|10
1734043840000|2024-12-12 22:50:40|25532.27|25452.27|25530.63|25450.63|25532.69|25452.69|25530.63|25450.63|10
1734043850000|2024-12-12 22:50:50|25530.56|25450.56|25530.72|25450.72|25530.91|25450.91|25530.56|25450.56|9
1734043860000|2024-12-12 22:51:00|25530.8|25450.8|25530.87|25450.87|25531.62|25451.62|25530.42|25450.42|10
1734043870000|2024-12-12 22:51:10|25530.82|25450.82|25531.07|25451.07|25531.07|25451.07|25530.32|25450.32|10
1734043880000|2024-12-12 22:51:20|25530.97|25450.97|25530.81|25450.81|25530.97|25450.97|25530.43|25450.43|10
1734043890000|2024-12-12 22:51:30|25530.79|25450.79|25528.51|25448.51|25530.97|25450.97|25528.29|25448.29|8
1734043900000|2024-12-12 22:51:40|25528.37|25448.37|25528.11|25448.11|25528.4|25448.4|25528.1|25448.1|9
1734043910000|2024-12-12 22:51:50|25528.09|25448.09|25527.89|25447.89|25529.12|25449.12|25527.89|25447.89|9
1734043920000|2024-12-12 22:52:00|25527.75|25447.75|25531.39|25451.39|25531.39|25451.39|25527.75|25447.75|8
1734043930000|2024-12-12 22:52:10|25531.93|25451.93|25533.44|25453.44|25533.44|25453.44|25531.89|25451.89|10
1734043940000|2024-12-12 22:52:20|25533.64|25453.64|25537.05|25457.05|25537.05|25457.05|25533.64|25453.64|10
1734043950000|2024-12-12 22:52:30|25537.13|25457.13|25540.23|25460.23|25540.23|25460.23|25537.13|25457.13|10
1734043960000|2024-12-12 22:52:40|25540.28|25460.28|25542.83|25462.83|25542.83|25462.83|25540.28|25460.28|10
1734043970000|2024-12-12 22:52:50|25543.05|25463.05|25544.14|25464.14|25544.14|25464.14|25543.05|25463.05|10
1734043980000|2024-12-12 22:53:00|25544.57|25464.57|25546.23|25466.23|25546.23|25466.23|25544.57|25464.57|9
1734043990000|2024-12-12 22:53:10|25546.56|25466.56|25547.31|25467.31|25547.4|25467.4|25546.39|25466.39|10
1734044000000|2024-12-12 22:53:20|25549.55|25469.55|25549.75|25469.75|25549.75|25469.75|25549.38|25469.38|9
1734044010000|2024-12-12 22:53:30|25549.89|25469.89|25551.18|25471.18|25551.39|25471.39|25549.85|25469.85|10
1734044020000|2024-12-12 22:53:40|25551.19|25471.19|25551.67|25471.67|25551.67|25471.67|25551.19|25471.19|10
1734044030000|2024-12-12 22:53:50|25551.62|25471.62|25548.84|25468.84|25551.62|25471.62|25548.84|25468.84|10
1734044040000|2024-12-12 22:54:00|25548.65|25468.65|25547.72|25467.72|25548.77|25468.77|25547.14|25467.14|10
1734044050000|2024-12-12 22:54:10|25547.64|25467.64|25551.36|25471.36|25551.36|25471.36|25547.18|25467.18|10
1734044060000|2024-12-12 22:54:20|25551.31|25471.31|25547.25|25467.25|25551.35|25471.35|25547.16|25467.16|9
1734044070000|2024-12-12 22:54:30|25547.18|25467.18|25547.19|25467.19|25547.37|25467.37|25546.88|25466.88|9
1734044080000|2024-12-12 22:54:40|25546.78|25466.78|25547.2|25467.2|25547.34|25467.34|25546.72|25466.72|10
1734044090000|2024-12-12 22:54:50|25547.27|25467.27|25548.82|25468.82|25548.82|25468.82|25547.26|25467.26|10
1734044100000|2024-12-12 22:55:00|25551.88|25471.88|25543.75|25463.75|25551.88|25471.88|25543.75|25463.75|10
1734044110000|2024-12-12 22:55:10|25543.24|25463.24|25533.06|25453.06|25543.24|25463.24|25533.06|25453.06|10
1734044120000|2024-12-12 22:55:20|25531.02|25451.02|25520.44|25440.44|25531.02|25451.02|25520.25|25440.25|10
1734044130000|2024-12-12 22:55:30|25521.02|25441.02|25517.6|25437.6|25521.95|25441.95|25517.6|25437.6|10
1734044140000|2024-12-12 22:55:40|25514.37|25434.37|25512.88|25432.88|25514.37|25434.37|25512.34|25432.34|10
1734044150000|2024-12-12 22:55:50|25512.39|25432.39|25510.18|25430.18|25512.39|25432.39|25510.18|25430.18|10
1734044160000|2024-12-12 22:56:00|25510.21|25430.21|25510.15|25430.15|25510.21|25430.21|25509.72|25429.72|9
1734044170000|2024-12-12 22:56:10|25510.45|25430.45|25512.72|25432.72|25512.95|25432.95|25510.21|25430.21|10
1734044180000|2024-12-12 22:56:20|25512.49|25432.49|25512.91|25432.91|25512.91|25432.91|25512.13|25432.13|10
1734044190000|2024-12-12 22:56:30|25513.14|25433.14|25510.63|25430.63|25513.41|25433.41|25510.63|25430.63|10
1734044200000|2024-12-12 22:56:40|25511.15|25431.15|25508.74|25428.74|25511.16|25431.16|25508.05|25428.05|9
1734044210000|2024-12-12 22:56:50|25508.4|25428.4|25509.28|25429.28|25509.28|25429.28|25507.8|25427.8|10
1734044220000|2024-12-12 22:57:00|25510.15|25430.15|25511.3|25431.3|25511.34|25431.34|25510.15|25430.15|10
1734044230000|2024-12-12 22:57:10|25511.62|25431.62|25515.78|25435.78|25515.78|25435.78|25510.23|25430.23|9
1734044240000|2024-12-12 22:57:20|25521.95|25441.95|25548.11|25468.11|25548.11|25468.11|25521.95|25441.95|10
1734044250000|2024-12-12 22:57:30|25548.84|25468.84|25549.1|25469.1|25551.42|25471.42|25547.82|25467.82|10
1734044260000|2024-12-12 22:57:40|25550.17|25470.17|25557.4|25477.4|25557.4|25477.4|25550.17|25470.17|10
1734044270000|2024-12-12 22:57:50|25557.2|25477.2|25561.85|25481.85|25561.85|25481.85|25557.14|25477.14|10
1734044280000|2024-12-12 22:58:00|25562.29|25482.29|25549.18|25469.18|25562.43|25482.43|25549.18|25469.18|10
1734044290000|2024-12-12 22:58:10|25545.15|25465.15|25536.65|25456.65|25545.15|25465.15|25536.65|25456.65|10
1734044300000|2024-12-12 22:58:20|25535.85|25455.85|25542.67|25462.67|25542.67|25462.67|25533.72|25453.72|10
1734044310000|2024-12-12 22:58:30|25542.83|25462.83|25543.61|25463.61|25544.31|25464.31|25542.83|25462.83|9
1734044320000|2024-12-12 22:58:40|25544.14|25464.14|25538.69|25458.69|25544.14|25464.14|25538.69|25458.69|10
1734044330000|2024-12-12 22:58:50|25537.91|25457.91|25532.16|25452.16|25537.91|25457.91|25532.12|25452.12|10
1734044340000|2024-12-12 22:59:00|25531.29|25451.29|25531.95|25451.95|25531.98|25451.98|25530.54|25450.54|10
1734044350000|2024-12-12 22:59:10|25532.57|25452.57|25534.42|25454.42|25535.08|25455.08|25532.57|25452.57|10
1734044360000|2024-12-12 22:59:20|25533.39|25453.39|25543.07|25463.07|25543.07|25463.07|25533.19|25453.19|9
1734044370000|2024-12-12 22:59:30|25542.63|25462.63|25547.2|25467.2|25547.2|25467.2|25542.41|25462.41|10
1734044380000|2024-12-12 22:59:40|25547.73|25467.73|25543.38|25463.38|25547.73|25467.73|25542.53|25462.53|10
1734044390000|2024-12-12 22:59:50|25542.77|25462.77|25543.4|25463.4|25543.53|25463.53|25542.76|25462.76|10
1734044410000|2024-12-12 23:00:10|25549.81|25469.81|25549.81|25469.81|25549.81|25469.81|25549.81|25469.81|1
1734044420000|2024-12-12 23:00:20|25548.29|25468.29|25541.15|25461.15|25548.29|25468.29|25540.79|25460.79|10
1734044430000|2024-12-12 23:00:30|25535.85|25455.85|25529.29|25449.29|25535.85|25455.85|25529.29|25449.29|10
1734044440000|2024-12-12 23:00:40|25530.1|25450.1|25532.66|25452.66|25532.66|25452.66|25530.1|25450.1|10
1734044450000|2024-12-12 23:00:50|25532.67|25452.67|25528.62|25448.62|25532.67|25452.67|25528.62|25448.62|10
1734044460000|2024-12-12 23:01:00|25528.25|25448.25|25528.08|25448.08|25528.25|25448.25|25525.65|25445.65|10
1734044470000|2024-12-12 23:01:10|25527.91|25447.91|25529.66|25449.66|25531.55|25451.55|25527.89|25447.89|10
1734044480000|2024-12-12 23:01:20|25530.22|25450.22|25531.48|25451.48|25531.75|25451.75|25530.22|25450.22|10
1734044490000|2024-12-12 23:01:30|25531.5|25451.5|25528.8|25448.8|25531.5|25451.5|25528.8|25448.8|10
1734044500000|2024-12-12 23:01:40|25529.05|25449.05|25533.19|25453.19|25533.19|25453.19|25529.05|25449.05|10
1734044510000|2024-12-12 23:01:50|25533.03|25453.03|25531.76|25451.76|25533.03|25453.03|25531.76|25451.76|10
1734044520000|2024-12-12 23:02:00|25531.94|25451.94|25531.08|25451.08|25531.94|25451.94|25530.94|25450.94|10
1734044530000|2024-12-12 23:02:10|25530.63|25450.63|25530.68|25450.68|25531.48|25451.48|25530.24|25450.24|9
1734044540000|2024-12-12 23:02:20|25530.77|25450.77|25533.61|25453.61|25533.61|25453.61|25530.77|25450.77|10
1734044550000|2024-12-12 23:02:30|25533.87|25453.87|25536.72|25456.72|25536.72|25456.72|25533.87|25453.87|10
1734044560000|2024-12-12 23:02:40|25536.59|25456.59|25543.52|25463.52|25543.52|25463.52|25536.21|25456.21|10
1734044570000|2024-12-12 23:02:50|25543.3|25463.3|25546.12|25466.12|25546.12|25466.12|25542.86|25462.86|10
1734044580000|2024-12-12 23:03:00|25545.79|25465.79|25548.82|25468.82|25548.82|25468.82|25545.63|25465.63|10
1734044590000|2024-12-12 23:03:10|25547.77|25467.77|25544.82|25464.82|25548.27|25468.27|25544.82|25464.82|10
1734044600000|2024-12-12 23:03:20|25543.71|25463.71|25541.96|25461.96|25543.87|25463.87|25541.96|25461.96|10
1734044610000|2024-12-12 23:03:30|25540.98|25460.98|25539.81|25459.81|25542.83|25462.83|25539.81|25459.81|10
1734044620000|2024-12-12 23:03:40|25539.5|25459.5|25540.22|25460.22|25542.34|25462.34|25539.37|25459.37|10
1734044630000|2024-12-12 23:03:50|25540.25|25460.25|25533.21|25453.21|25540.25|25460.25|25533.21|25453.21|10
1734044640000|2024-12-12 23:04:00|25531.48|25451.48|25525.84|25445.84|25532.24|25452.24|25525.84|25445.84|9
1734044650000|2024-12-12 23:04:10|25525.47|25445.47|25517.44|25437.44|25525.47|25445.47|25517.42|25437.42|10
1734044660000|2024-12-12 23:04:20|25517.76|25437.76|25521.2|25441.2|25522.14|25442.14|25517.76|25437.76|10
1734044670000|2024-12-12 23:04:30|25521.9|25441.9|25520.49|25440.49|25523.14|25443.14|25520.49|25440.49|10
1734044680000|2024-12-12 23:04:40|25519.36|25439.36|25523.32|25443.32|25523.32|25443.32|25519.27|25439.27|10
1734044690000|2024-12-12 23:04:50|25523.95|25443.95|25516.8|25436.8|25523.95|25443.95|25516.8|25436.8|10
1734044700000|2024-12-12 23:05:00|25516.85|25436.85|25522.43|25442.43|25522.43|25442.43|25516.85|25436.85|10
1734044710000|2024-12-12 23:05:10|25522.16|25442.16|25524.49|25444.49|25525.31|25445.31|25522.16|25442.16|10
1734044720000|2024-12-12 23:05:20|25524.18|25444.18|25524.02|25444.02|25524.18|25444.18|25522.71|25442.71|10
1734044730000|2024-12-12 23:05:30|25524.46|25444.46|25526.68|25446.68|25526.68|25446.68|25524.46|25444.46|9
1734044740000|2024-12-12 23:05:40|25526.46|25446.46|25517.45|25437.45|25526.46|25446.46|25517.45|25437.45|10
1734044750000|2024-12-12 23:05:50|25518.02|25438.02|25521.03|25441.03|25521.03|25441.03|25518.01|25438.01|10
1734044760000|2024-12-12 23:06:00|25520.84|25440.84|25522.2|25442.2|25522.2|25442.2|25519.38|25439.38|10
1734044770000|2024-12-12 23:06:10|25522.72|25442.72|25528.73|25448.73|25529.28|25449.28|25522.61|25442.61|10
1734044780000|2024-12-12 23:06:20|25528.16|25448.16|25530.31|25450.31|25530.31|25450.31|25528.16|25448.16|10
1734044790000|2024-12-12 23:06:30|25530.53|25450.53|25529.21|25449.21|25531.05|25451.05|25528.24|25448.24|10
1734044800000|2024-12-12 23:06:40|25529|25449|25527.51|25447.51|25529.71|25449.71|25527.13|25447.13|10
1734044810000|2024-12-12 23:06:50|25527.43|25447.43|25528.12|25448.12|25528.12|25448.12|25527.37|25447.37|10
1734044820000|2024-12-12 23:07:00|25528.51|25448.51|25527.06|25447.06|25529.67|25449.67|25527.06|25447.06|10
1734044830000|2024-12-12 23:07:10|25528.02|25448.02|25527.39|25447.39|25528.28|25448.28|25527.39|25447.39|9
1734044840000|2024-12-12 23:07:20|25526|25446|25527.35|25447.35|25527.35|25447.35|25523.98|25443.98|10
1734044850000|2024-12-12 23:07:30|25526.79|25446.79|25530.83|25450.83|25532.75|25452.75|25526.79|25446.79|10
1734044860000|2024-12-12 23:07:40|25530.14|25450.14|25528.92|25448.92|25530.14|25450.14|25528.67|25448.67|10
1734044870000|2024-12-12 23:07:50|25529.26|25449.26|25529.33|25449.33|25530.71|25450.71|25529.26|25449.26|9
1734044880000|2024-12-12 23:08:00|25528.4|25448.4|25525.14|25445.14|25528.4|25448.4|25525.14|25445.14|10
1734044890000|2024-12-12 23:08:10|25524.82|25444.82|25521.8|25441.8|25524.82|25444.82|25520.7|25440.7|10
1734044900000|2024-12-12 23:08:20|25521.69|25441.69|25525.84|25445.84|25525.84|25445.84|25521.69|25441.69|10
1734044910000|2024-12-12 23:08:30|25527.56|25447.56|25529.72|25449.72|25529.72|25449.72|25527.35|25447.35|10
1734044920000|2024-12-12 23:08:40|25529.79|25449.79|25535.11|25455.11|25535.11|25455.11|25529.79|25449.79|10
1734044930000|2024-12-12 23:08:50|25535.15|25455.15|25534.06|25454.06|25535.15|25455.15|25533.58|25453.58|10
1734044940000|2024-12-12 23:09:00|25533.74|25453.74|25528.12|25448.12|25533.74|25453.74|25528.12|25448.12|10
1734044950000|2024-12-12 23:09:10|25528.69|25448.69|25529.19|25449.19|25529.55|25449.55|25527.76|25447.76|10
1734044960000|2024-12-12 23:09:20|25529.28|25449.28|25532.29|25452.29|25532.64|25452.64|25529.28|25449.28|10
1734044970000|2024-12-12 23:09:30|25532.51|25452.51|25530.14|25450.14|25533.14|25453.14|25530.14|25450.14|10
1734044980000|2024-12-12 23:09:40|25530.01|25450.01|25529.35|25449.35|25530.01|25450.01|25527.05|25447.05|10
1734044990000|2024-12-12 23:09:50|25526.89|25446.89|25523.64|25443.64|25526.89|25446.89|25523.37|25443.37|10
1734045000000|2024-12-12 23:10:00|25523.3|25443.3|25528.34|25448.34|25528.34|25448.34|25523.3|25443.3|10
1734045010000|2024-12-12 23:10:10|25528.36|25448.36|25527.59|25447.59|25530.05|25450.05|25527.59|25447.59|10
1734045020000|2024-12-12 23:10:20|25527.38|25447.38|25530.74|25450.74|25530.74|25450.74|25527.08|25447.08|9
1734045030000|2024-12-12 23:10:30|25530.82|25450.82|25534.08|25454.08|25534.08|25454.08|25530.82|25450.82|10
1734045040000|2024-12-12 23:10:40|25535.11|25455.11|25538.71|25458.71|25538.71|25458.71|25534.69|25454.69|10
1734045050000|2024-12-12 23:10:50|25539.91|25459.91|25541.18|25461.18|25541.18|25461.18|25538.53|25458.53|10
1734045060000|2024-12-12 23:11:00|25541.5|25461.5|25538.52|25458.52|25541.5|25461.5|25538.52|25458.52|10
1734045070000|2024-12-12 23:11:10|25537.73|25457.73|25541.79|25461.79|25541.79|25461.79|25537.22|25457.22|10
1734045080000|2024-12-12 23:11:20|25541.81|25461.81|25543.15|25463.15|25543.15|25463.15|25541.55|25461.55|10
1734045090000|2024-12-12 23:11:30|25542.95|25462.95|25542.16|25462.16|25542.95|25462.95|25541.26|25461.26|10
1734045100000|2024-12-12 23:11:40|25542.24|25462.24|25544.48|25464.48|25544.48|25464.48|25541.96|25461.96|9
1734045110000|2024-12-12 23:11:50|25544.43|25464.43|25542.75|25462.75|25544.59|25464.59|25542.75|25462.75|9
1734045120000|2024-12-12 23:12:00|25541.89|25461.89|25539.63|25459.63|25541.89|25461.89|25539.46|25459.46|10
1734045130000|2024-12-12 23:12:10|25539.8|25459.8|25538.09|25458.09|25539.8|25459.8|25538.09|25458.09|10
1734045140000|2024-12-12 23:12:20|25537.51|25457.51|25536.15|25456.15|25537.51|25457.51|25533.19|25453.19|10
1734045150000|2024-12-12 23:12:30|25536.35|25456.35|25535.67|25455.67|25536.83|25456.83|25535.67|25455.67|10
1734045160000|2024-12-12 23:12:40|25535.28|25455.28|25536.71|25456.71|25536.71|25456.71|25535.02|25455.02|10
1734045170000|2024-12-12 23:12:50|25536.73|25456.73|25534.83|25454.83|25536.73|25456.73|25534.56|25454.56|10
1734045180000|2024-12-12 23:13:00|25534.89|25454.89|25534.83|25454.83|25535.7|25455.7|25534.43|25454.43|10
1734045190000|2024-12-12 23:13:10|25535.05|25455.05|25535.21|25455.21|25536.18|25456.18|25535.05|25455.05|10
1734045200000|2024-12-12 23:13:20|25531.89|25451.89|25532.14|25452.14|25532.27|25452.27|25530.85|25450.85|10
1734045210000|2024-12-12 23:13:30|25532.09|25452.09|25531|25451|25533.6|25453.6|25531|25451|10
1734045220000|2024-12-12 23:13:40|25531.01|25451.01|25530.95|25450.95|25532.17|25452.17|25530.9|25450.9|10
1734045230000|2024-12-12 23:13:50|25530.17|25450.17|25530.2|25450.2|25530.62|25450.62|25529.73|25449.73|10
1734045240000|2024-12-12 23:14:00|25530.44|25450.44|25529.51|25449.51|25530.9|25450.9|25529.39|25449.39|9
1734045250000|2024-12-12 23:14:10|25529.34|25449.34|25529.45|25449.45|25529.89|25449.89|25528.45|25448.45|10
1734045260000|2024-12-12 23:14:20|25529.63|25449.63|25529.36|25449.36|25529.97|25449.97|25529.36|25449.36|10
1734045270000|2024-12-12 23:14:30|25529.93|25449.93|25529.66|25449.66|25530.56|25450.56|25529.66|25449.66|10
1734045280000|2024-12-12 23:14:40|25529.09|25449.09|25529.74|25449.74|25530.73|25450.73|25528.93|25448.93|10
1734045290000|2024-12-12 23:14:50|25529.54|25449.54|25527.84|25447.84|25529.83|25449.83|25527.84|25447.84|9
1734045300000|2024-12-12 23:15:00|25528.07|25448.07|25529.53|25449.53|25529.53|25449.53|25527.69|25447.69|10
1734045310000|2024-12-12 23:15:10|25529.78|25449.78|25531.48|25451.48|25531.57|25451.57|25529.64|25449.64|10
1734045320000|2024-12-12 23:15:20|25531.79|25451.79|25530.22|25450.22|25532.83|25452.83|25529.76|25449.76|10
1734045330000|2024-12-12 23:15:30|25530.26|25450.26|25526.86|25446.86|25530.26|25450.26|25526.86|25446.86|9
1734045340000|2024-12-12 23:15:40|25526.74|25446.74|25530.01|25450.01|25530.01|25450.01|25526.74|25446.74|10
1734045350000|2024-12-12 23:15:50|25530.33|25450.33|25528.52|25448.52|25530.33|25450.33|25528.48|25448.48|10
1734045360000|2024-12-12 23:16:00|25528.6|25448.6|25527.59|25447.59|25529.21|25449.21|25527.59|25447.59|10
1734045370000|2024-12-12 23:16:10|25528.37|25448.37|25531.45|25451.45|25531.45|25451.45|25528.37|25448.37|10
1734045380000|2024-12-12 23:16:20|25529.04|25449.04|25529.72|25449.72|25529.72|25449.72|25527.41|25447.41|10
1734045390000|2024-12-12 23:16:30|25530.48|25450.48|25527.26|25447.26|25530.48|25450.48|25526.44|25446.44|10
1734045400000|2024-12-12 23:16:40|25526.43|25446.43|25525.23|25445.23|25526.43|25446.43|25525.05|25445.05|10
1734045410000|2024-12-12 23:16:50|25524.96|25444.96|25528.13|25448.13|25528.3|25448.3|25524.96|25444.96|10
1734045420000|2024-12-12 23:17:00|25528.05|25448.05|25525.67|25445.67|25528.35|25448.35|25525.67|25445.67|10
1734045430000|2024-12-12 23:17:10|25525.65|25445.65|25522.94|25442.94|25525.65|25445.65|25522.46|25442.46|9
1734045440000|2024-12-12 23:17:20|25522.65|25442.65|25517.46|25437.46|25522.65|25442.65|25517.46|25437.46|10
1734045450000|2024-12-12 23:17:30|25517.34|25437.34|25515.49|25435.49|25517.61|25437.61|25515.18|25435.18|9
1734045460000|2024-12-12 23:17:40|25515.7|25435.7|25515.29|25435.29|25515.96|25435.96|25514.77|25434.77|9
1734045470000|2024-12-12 23:17:50|25515.27|25435.27|25512.82|25432.82|25515.85|25435.85|25512.82|25432.82|10
1734045480000|2024-12-12 23:18:00|25512.9|25432.9|25511.21|25431.21|25512.9|25432.9|25510.98|25430.98|9
1734045490000|2024-12-12 23:18:10|25510.94|25430.94|25512.09|25432.09|25512.1|25432.1|25510.66|25430.66|10
1734045500000|2024-12-12 23:18:20|25512.23|25432.23|25514.38|25434.38|25514.45|25434.45|25512.23|25432.23|10
1734045510000|2024-12-12 23:18:30|25514.47|25434.47|25511.51|25431.51|25514.48|25434.48|25511.44|25431.44|10
1734045520000|2024-12-12 23:18:40|25511.37|25431.37|25507.55|25427.55|25511.37|25431.37|25506.76|25426.76|10
1734045530000|2024-12-12 23:18:50|25507.54|25427.54|25507.86|25427.86|25507.86|25427.86|25507.5|25427.5|9
1734045540000|2024-12-12 23:19:00|25507.64|25427.64|25503.75|25423.75|25507.9|25427.9|25503.75|25423.75|10
1734045550000|2024-12-12 23:19:10|25503.78|25423.78|25463.35|25383.35|25503.78|25423.78|25463.35|25383.35|10
1734045560000|2024-12-12 23:19:20|25462.21|25382.21|25449.53|25369.53|25462.21|25382.21|25449.53|25369.53|10
1734045570000|2024-12-12 23:19:30|25448.8|25368.8|25442.41|25362.41|25448.92|25368.92|25442.3|25362.3|9
1734045580000|2024-12-12 23:19:40|25442.93|25362.93|25443.95|25363.95|25444.63|25364.63|25442.62|25362.62|10
1734045590000|2024-12-12 23:19:50|25443.42|25363.42|25439.92|25359.92|25448.91|25368.91|25439.92|25359.92|10
1734045600000|2024-12-12 23:20:00|25439.59|25359.59|25440.34|25360.34|25440.34|25360.34|25436.64|25356.64|10
1734045610000|2024-12-12 23:20:10|25441.09|25361.09|25440|25360|25441.14|25361.14|25439.27|25359.27|10
1734045620000|2024-12-12 23:20:20|25437.08|25357.08|25434.58|25354.58|25437.08|25357.08|25433.93|25353.93|10
1734045630000|2024-12-12 23:20:30|25434.26|25354.26|25432.61|25352.61|25434.26|25354.26|25431.9|25351.9|10
1734045640000|2024-12-12 23:20:40|25432.82|25352.82|25437.15|25357.15|25437.15|25357.15|25432.4|25352.4|10
1734045650000|2024-12-12 23:20:50|25438.05|25358.05|25438.31|25358.31|25440.4|25360.4|25438.05|25358.05|10
1734045660000|2024-12-12 23:21:00|25437.64|25357.64|25438.4|25358.4|25438.92|25358.92|25436.5|25356.5|9
1734045670000|2024-12-12 23:21:10|25438.23|25358.23|25440.88|25360.88|25441.33|25361.33|25438.23|25358.23|9
1734045680000|2024-12-12 23:21:20|25440.77|25360.77|25439.36|25359.36|25440.77|25360.77|25438.95|25358.95|9
1734045690000|2024-12-12 23:21:30|25439.4|25359.4|25437.34|25357.34|25439.4|25359.4|25437.34|25357.34|10
1734045700000|2024-12-12 23:21:40|25436.67|25356.67|25437.65|25357.65|25437.65|25357.65|25435.95|25355.95|9
1734045710000|2024-12-12 23:21:50|25437.81|25357.81|25438.25|25358.25|25438.58|25358.58|25437.81|25357.81|9
1734045720000|2024-12-12 23:22:00|25437.74|25357.74|25427.22|25347.22|25437.74|25357.74|25427.22|25347.22|10
1734045730000|2024-12-12 23:22:10|25427.65|25347.65|25425.88|25345.88|25428.03|25348.03|25425.88|25345.88|10
1734045740000|2024-12-12 23:22:20|25424.54|25344.54|25422.01|25342.01|25424.54|25344.54|25421.91|25341.91|10
1734045750000|2024-12-12 23:22:30|25421.97|25341.97|25422.26|25342.26|25423.15|25343.15|25421.97|25341.97|10
1734045760000|2024-12-12 23:22:40|25422.22|25342.22|25420.55|25340.55|25422.22|25342.22|25420.55|25340.55|9
1734045770000|2024-12-12 23:22:50|25420.51|25340.51|25419.52|25339.52|25420.51|25340.51|25418.24|25338.24|10
1734045780000|2024-12-12 23:23:00|25419.56|25339.56|25415.55|25335.55|25419.74|25339.74|25415.55|25335.55|10
1734045790000|2024-12-12 23:23:10|25415.82|25335.82|25415.13|25335.13|25417.15|25337.15|25415.13|25335.13|10
1734045800000|2024-12-12 23:23:20|25414.59|25334.59|25411.06|25331.06|25414.59|25334.59|25410.44|25330.44|9
1734045810000|2024-12-12 23:23:30|25410.75|25330.75|25410.02|25330.02|25410.75|25330.75|25409.97|25329.97|10
1734045820000|2024-12-12 23:23:40|25410.69|25330.69|25407.29|25327.29|25411.88|25331.88|25407.29|25327.29|10
1734045830000|2024-12-12 23:23:50|25407.55|25327.55|25405.18|25325.18|25407.55|25327.55|25404.23|25324.23|10
1734045840000|2024-12-12 23:24:00|25404.84|25324.84|25403.45|25323.45|25405.43|25325.43|25403.45|25323.45|10
1734045850000|2024-12-12 23:24:10|25403.16|25323.16|25396.5|25316.5|25403.16|25323.16|25396.5|25316.5|10
1734045860000|2024-12-12 23:24:20|25395.36|25315.36|25394.3|25314.3|25395.36|25315.36|25393.61|25313.61|10
1734045870000|2024-12-12 23:24:30|25394.18|25314.18|25395.84|25315.84|25395.88|25315.88|25394.18|25314.18|10
1734045880000|2024-12-12 23:24:40|25395.85|25315.85|25392.06|25312.06|25396.41|25316.41|25391.98|25311.98|10
1734045890000|2024-12-12 23:24:50|25392.28|25312.28|25392.09|25312.09|25392.87|25312.87|25392.08|25312.08|8
1734045900000|2024-12-12 23:25:00|25391.99|25311.99|25394.05|25314.05|25394.05|25314.05|25390.85|25310.85|10
1734045910000|2024-12-12 23:25:10|25394.5|25314.5|25398.47|25318.47|25398.47|25318.47|25394.5|25314.5|10
1734045920000|2024-12-12 23:25:20|25399.64|25319.64|25405.06|25325.06|25405.06|25325.06|25399.64|25319.64|10
1734045930000|2024-12-12 23:25:30|25405.42|25325.42|25407.28|25327.28|25407.28|25327.28|25405.11|25325.11|10
1734045940000|2024-12-12 23:25:40|25407.56|25327.56|25411.39|25331.39|25411.39|25331.39|25407.56|25327.56|9
1734045950000|2024-12-12 23:25:50|25411.38|25331.38|25411.86|25331.86|25411.92|25331.92|25409.79|25329.79|10
1734045960000|2024-12-12 23:26:00|25412.7|25332.7|25421.25|25341.25|25421.25|25341.25|25412.7|25332.7|10
1734045970000|2024-12-12 23:26:10|25421.81|25341.81|25419.81|25339.81|25422.43|25342.43|25419.81|25339.81|10
1734045980000|2024-12-12 23:26:20|25419.74|25339.74|25421.74|25341.74|25422.78|25342.78|25419.24|25339.24|10
1734045990000|2024-12-12 23:26:30|25421.25|25341.25|25422.57|25342.57|25423.67|25343.67|25421.22|25341.22|9
1734046000000|2024-12-12 23:26:40|25422.37|25342.37|25422.75|25342.75|25423.22|25343.22|25422.37|25342.37|10
1734046010000|2024-12-12 23:26:50|25422.43|25342.43|25422.97|25342.97|25422.97|25342.97|25422.43|25342.43|10
1734046020000|2024-12-12 23:27:00|25423.25|25343.25|25424.27|25344.27|25424.27|25344.27|25423.25|25343.25|10
1734046030000|2024-12-12 23:27:10|25423.58|25343.58|25420.24|25340.24|25423.58|25343.58|25420.24|25340.24|10
1734046040000|2024-12-12 23:27:20|25420.1|25340.1|25420.31|25340.31|25420.91|25340.91|25420.06|25340.06|10
1734046050000|2024-12-12 23:27:30|25420.4|25340.4|25418.25|25338.25|25420.78|25340.78|25418.18|25338.18|9
1734046060000|2024-12-12 23:27:40|25417.77|25337.77|25419.96|25339.96|25420.37|25340.37|25417.51|25337.51|10
1734046070000|2024-12-12 23:27:50|25420.24|25340.24|25419.82|25339.82|25421.18|25341.18|25419.57|25339.57|10
1734046080000|2024-12-12 23:28:00|25419.91|25339.91|25419.1|25339.1|25419.91|25339.91|25418.43|25338.43|10
1734046090000|2024-12-12 23:28:10|25419.23|25339.23|25423.72|25343.72|25423.76|25343.76|25419.23|25339.23|10
1734046100000|2024-12-12 23:28:20|25423.68|25343.68|25417.64|25337.64|25423.79|25343.79|25417.17|25337.17|10
1734046110000|2024-12-12 23:28:30|25418.34|25338.34|25420.8|25340.8|25420.8|25340.8|25418.34|25338.34|10
1734046120000|2024-12-12 23:28:40|25420.89|25340.89|25424.02|25344.02|25424.02|25344.02|25420.89|25340.89|10
1734046130000|2024-12-12 23:28:50|25424.17|25344.17|25428.42|25348.42|25428.42|25348.42|25424.17|25344.17|10
1734046140000|2024-12-12 23:29:00|25428.47|25348.47|25429.18|25349.18|25429.43|25349.43|25427.94|25347.94|9
1734046150000|2024-12-12 23:29:10|25428.34|25348.34|25430.26|25350.26|25430.26|25350.26|25428.2|25348.2|10
1734046160000|2024-12-12 23:29:20|25430.38|25350.38|25430.58|25350.58|25430.75|25350.75|25430.38|25350.38|10
1734046170000|2024-12-12 23:29:30|25430.46|25350.46|25433.18|25353.18|25433.18|25353.18|25430.44|25350.44|10
1734046180000|2024-12-12 23:29:40|25433.26|25353.26|25434.46|25354.46|25434.46|25354.46|25433.26|25353.26|10
1734046190000|2024-12-12 23:29:50|25434.49|25354.49|25454.93|25374.93|25454.93|25374.93|25434.49|25354.49|10
1734046200000|2024-12-12 23:30:00|25455.06|25375.06|25458|25378|25458|25378|25455.06|25375.06|10
1734046210000|2024-12-12 23:30:10|25458.37|25378.37|25460.3|25380.3|25460.3|25380.3|25458.37|25378.37|10
1734046220000|2024-12-12 23:30:20|25461.58|25381.58|25449.46|25369.46|25461.78|25381.78|25449.46|25369.46|10
1734046230000|2024-12-12 23:30:30|25449.64|25369.64|25445.24|25365.24|25449.64|25369.64|25445.04|25365.04|10
1734046240000|2024-12-12 23:30:40|25445.26|25365.26|25443.11|25363.11|25445.26|25365.26|25443.11|25363.11|10
1734046250000|2024-12-12 23:30:50|25442.7|25362.7|25449.83|25369.83|25449.83|25369.83|25442.26|25362.26|10
1734046260000|2024-12-12 23:31:00|25450.12|25370.12|25452.3|25372.3|25452.3|25372.3|25450.12|25370.12|10
1734046270000|2024-12-12 23:31:10|25453.28|25373.28|25453.25|25373.25|25453.59|25373.59|25452.45|25372.45|10
1734046280000|2024-12-12 23:31:20|25452.91|25372.91|25451.83|25371.83|25452.98|25372.98|25451.83|25371.83|10
1734046290000|2024-12-12 23:31:30|25452.1|25372.1|25451.13|25371.13|25452.33|25372.33|25451.13|25371.13|10
1734046300000|2024-12-12 23:31:40|25451.17|25371.17|25452.83|25372.83|25452.83|25372.83|25450.16|25370.16|9
1734046310000|2024-12-12 23:31:50|25453.28|25373.28|25454.79|25374.79|25454.79|25374.79|25453.28|25373.28|10
1734046320000|2024-12-12 23:32:00|25455.04|25375.04|25461.27|25381.27|25461.27|25381.27|25455.04|25375.04|10
1734046330000|2024-12-12 23:32:10|25461.2|25381.2|25458.7|25378.7|25461.2|25381.2|25458.7|25378.7|9
1734046340000|2024-12-12 23:32:20|25459.08|25379.08|25457.01|25377.01|25459.08|25379.08|25457.01|25377.01|10
1734046350000|2024-12-12 23:32:30|25456.77|25376.77|25456|25376|25457.33|25377.33|25456|25376|10
1734046360000|2024-12-12 23:32:40|25456.64|25376.64|25458.17|25378.17|25458.17|25378.17|25456.64|25376.64|10
1734046370000|2024-12-12 23:32:50|25458.32|25378.32|25462.96|25382.96|25462.96|25382.96|25458.32|25378.32|10
1734046380000|2024-12-12 23:33:00|25463.13|25383.13|25466.51|25386.51|25466.51|25386.51|25463.13|25383.13|10
1734046390000|2024-12-12 23:33:10|25466.87|25386.87|25469.12|25389.12|25469.12|25389.12|25466.87|25386.87|10
1734046400000|2024-12-12 23:33:20|25469.43|25389.43|25470.63|25390.63|25471.8|25391.8|25469.43|25389.43|10
1734046410000|2024-12-12 23:33:30|25470.48|25390.48|25471.34|25391.34|25471.79|25391.79|25470.48|25390.48|9
1734046420000|2024-12-12 23:33:40|25470.97|25390.97|25472.01|25392.01|25472.1|25392.1|25470.76|25390.76|9
1734046430000|2024-12-12 23:33:50|25471.82|25391.82|25473.74|25393.74|25474.33|25394.33|25471.82|25391.82|9
1734046440000|2024-12-12 23:34:00|25474.11|25394.11|25473.06|25393.06|25474.22|25394.22|25473.06|25393.06|10
1734046450000|2024-12-12 23:34:10|25473.1|25393.1|25471.08|25391.08|25473.1|25393.1|25471.08|25391.08|10
1734046460000|2024-12-12 23:34:20|25471.09|25391.09|25473.67|25393.67|25473.67|25393.67|25470.97|25390.97|10
1734046470000|2024-12-12 23:34:30|25474.1|25394.1|25479.32|25399.32|25479.32|25399.32|25474.1|25394.1|10
1734046480000|2024-12-12 23:34:40|25479.36|25399.36|25478.09|25398.09|25479.47|25399.47|25478.09|25398.09|10
1734046490000|2024-12-12 23:34:50|25477.97|25397.97|25478.15|25398.15|25478.19|25398.19|25477.92|25397.92|8
1734046500000|2024-12-12 23:35:00|25478.13|25398.13|25478|25398|25478.36|25398.36|25478|25398|10
1734046510000|2024-12-12 23:35:10|25478.47|25398.47|25481.17|25401.17|25481.42|25401.42|25478.47|25398.47|9
1734046520000|2024-12-12 23:35:20|25481.15|25401.15|25481.46|25401.46|25481.66|25401.66|25480.15|25400.15|10
1734046530000|2024-12-12 23:35:30|25484.43|25404.43|25485.85|25405.85|25485.85|25405.85|25484.43|25404.43|9
1734046540000|2024-12-12 23:35:40|25485.92|25405.92|25488.5|25408.5|25488.51|25408.51|25485.92|25405.92|10
1734046550000|2024-12-12 23:35:50|25488.29|25408.29|25487.71|25407.71|25488.73|25408.73|25487.7|25407.7|9
1734046560000|2024-12-12 23:36:00|25487.64|25407.64|25484.03|25404.03|25487.64|25407.64|25484.03|25404.03|10
1734046570000|2024-12-12 23:36:10|25484.69|25404.69|25479.81|25399.81|25484.69|25404.69|25479.8|25399.8|10
1734046580000|2024-12-12 23:36:20|25479.87|25399.87|25480.43|25400.43|25481.84|25401.84|25479.82|25399.82|10
1734046590000|2024-12-12 23:36:30|25480.78|25400.78|25484.01|25404.01|25484.01|25404.01|25480.78|25400.78|10
1734046600000|2024-12-12 23:36:40|25483.97|25403.97|25478.57|25398.57|25483.97|25403.97|25478.57|25398.57|10
1734046610000|2024-12-12 23:36:50|25478.59|25398.59|25476.27|25396.27|25478.59|25398.59|25476.06|25396.06|10
1734046620000|2024-12-12 23:37:00|25475.72|25395.72|25475.23|25395.23|25475.79|25395.79|25475|25395|10
1734046630000|2024-12-12 23:37:10|25475.37|25395.37|25477.05|25397.05|25477.85|25397.85|25475.25|25395.25|10
1734046640000|2024-12-12 23:37:20|25476.96|25396.96|25474.91|25394.91|25477.41|25397.41|25474.91|25394.91|10
1734046650000|2024-12-12 23:37:30|25474.56|25394.56|25473.23|25393.23|25474.56|25394.56|25473.23|25393.23|9
1734046660000|2024-12-12 23:37:40|25472.19|25392.19|25471.69|25391.69|25472.19|25392.19|25471.45|25391.45|9
1734046670000|2024-12-12 23:37:50|25472.2|25392.2|25473.68|25393.68|25474.27|25394.27|25472.2|25392.2|10
1734046680000|2024-12-12 23:38:00|25473.16|25393.16|25476.63|25396.63|25477.1|25397.1|25472.69|25392.69|10
1734046690000|2024-12-12 23:38:10|25476.48|25396.48|25472.02|25392.02|25476.48|25396.48|25470.47|25390.47|9
1734046700000|2024-12-12 23:38:20|25471.94|25391.94|25469.68|25389.68|25471.94|25391.94|25468.41|25388.41|10
1734046710000|2024-12-12 23:38:30|25469.61|25389.61|25470.88|25390.88|25471.46|25391.46|25469.61|25389.61|10
1734046720000|2024-12-12 23:38:40|25471|25391|25470.28|25390.28|25471|25391|25469.72|25389.72|10
1734046730000|2024-12-12 23:38:50|25470.26|25390.26|25469.74|25389.74|25470.26|25390.26|25469.13|25389.13|10
1734046740000|2024-12-12 23:39:00|25469.28|25389.28|25467.19|25387.19|25469.34|25389.34|25467.19|25387.19|10
1734046750000|2024-12-12 23:39:10|25467.36|25387.36|25464.95|25384.95|25467.36|25387.36|25464.89|25384.89|10
1734046760000|2024-12-12 23:39:20|25465.36|25385.36|25467.51|25387.51|25467.68|25387.68|25465.36|25385.36|10
1734046770000|2024-12-12 23:39:30|25468.11|25388.11|25467.99|25387.99|25468.56|25388.56|25467.99|25387.99|10
1734046780000|2024-12-12 23:39:40|25466.58|25386.58|25466.06|25386.06|25466.58|25386.58|25465.24|25385.24|8
1734046790000|2024-12-12 23:39:50|25466.29|25386.29|25460.74|25380.74|25466.29|25386.29|25460.74|25380.74|10
1734046800000|2024-12-12 23:40:00|25460.52|25380.52|25460.28|25380.28|25460.96|25380.96|25459.97|25379.97|10
1734046810000|2024-12-12 23:40:10|25460.29|25380.29|25461.36|25381.36|25461.36|25381.36|25459.72|25379.72|10
1734046820000|2024-12-12 23:40:20|25462.28|25382.28|25463.79|25383.79|25463.79|25383.79|25462.28|25382.28|10
1734046830000|2024-12-12 23:40:30|25463.46|25383.46|25463.84|25383.84|25463.84|25383.84|25462.34|25382.34|10
1734046840000|2024-12-12 23:40:40|25463.78|25383.78|25464.02|25384.02|25464.53|25384.53|25463.78|25383.78|10
1734046850000|2024-12-12 23:40:50|25463.73|25383.73|25464.72|25384.72|25464.88|25384.88|25463.61|25383.61|10
1734046860000|2024-12-12 23:41:00|25464.54|25384.54|25467.08|25387.08|25467.08|25387.08|25464.42|25384.42|10
1734046870000|2024-12-12 23:41:10|25467.5|25387.5|25467.26|25387.26|25468.82|25388.82|25467.26|25387.26|10
1734046880000|2024-12-12 23:41:20|25467.22|25387.22|25467.27|25387.27|25467.27|25387.27|25466.5|25386.5|10
1734046890000|2024-12-12 23:41:30|25467.18|25387.18|25468.7|25388.7|25468.83|25388.83|25467.16|25387.16|10
1734046900000|2024-12-12 23:41:40|25468.57|25388.57|25470.98|25390.98|25471.01|25391.01|25468.57|25388.57|10
1734046910000|2024-12-12 23:41:50|25471.57|25391.57|25472.57|25392.57|25472.74|25392.74|25470.57|25390.57|9
1734046920000|2024-12-12 23:42:00|25472.53|25392.53|25471.63|25391.63|25472.76|25392.76|25471.63|25391.63|10
1734046930000|2024-12-12 23:42:10|25471.97|25391.97|25471.89|25391.89|25472.23|25392.23|25471.44|25391.44|10
1734046940000|2024-12-12 23:42:20|25472.05|25392.05|25472.44|25392.44|25472.44|25392.44|25472.05|25392.05|9
1734046950000|2024-12-12 23:42:30|25472.07|25392.07|25472.76|25392.76|25473.09|25393.09|25472.06|25392.06|10
1734046960000|2024-12-12 23:42:40|25472.64|25392.64|25470.23|25390.23|25472.64|25392.64|25470.23|25390.23|9
1734046970000|2024-12-12 23:42:50|25469.71|25389.71|25469.22|25389.22|25469.71|25389.71|25469.1|25389.1|10
1734046980000|2024-12-12 23:43:00|25469.2|25389.2|25469.59|25389.59|25469.95|25389.95|25468.36|25388.36|10
1734046990000|2024-12-12 23:43:10|25469.73|25389.73|25469.48|25389.48|25469.73|25389.73|25469.12|25389.12|10
1734047000000|2024-12-12 23:43:20|25469.66|25389.66|25469.93|25389.93|25470.29|25390.29|25469.39|25389.39|9
1734047010000|2024-12-12 23:43:30|25470.1|25390.1|25471.06|25391.06|25471.06|25391.06|25470.1|25390.1|9
1734047020000|2024-12-12 23:43:40|25470.47|25390.47|25470.42|25390.42|25470.5|25390.5|25469.92|25389.92|10
1734047030000|2024-12-12 23:43:50|25470.36|25390.36|25470.72|25390.72|25470.72|25390.72|25470.32|25390.32|9
1734047040000|2024-12-12 23:44:00|25470.64|25390.64|25470.26|25390.26|25470.82|25390.82|25469.96|25389.96|10
1734047050000|2024-12-12 23:44:10|25470.55|25390.55|25472.58|25392.58|25472.58|25392.58|25470.55|25390.55|10
1734047060000|2024-12-12 23:44:20|25473.27|25393.27|25471.88|25391.88|25474.2|25394.2|25471.88|25391.88|8
1734047070000|2024-12-12 23:44:30|25471.78|25391.78|25471.85|25391.85|25471.93|25391.93|25471.72|25391.72|10
1734047080000|2024-12-12 23:44:40|25472.75|25392.75|25473.09|25393.09|25473.12|25393.12|25472.68|25392.68|6
1734047090000|2024-12-12 23:44:50|25473.12|25393.12|25475.4|25395.4|25475.53|25395.53|25472.14|25392.14|9
1734047100000|2024-12-12 23:45:00|25474.93|25394.93|25477.33|25397.33|25477.33|25397.33|25474.89|25394.89|7
1734047110000|2024-12-12 23:45:10|25477.63|25397.63|25478.15|25398.15|25478.77|25398.77|25477.63|25397.63|9
1734047120000|2024-12-12 23:45:20|25477.75|25397.75|25478.37|25398.37|25478.37|25398.37|25476.94|25396.94|10
1734047130000|2024-12-12 23:45:30|25478.75|25398.75|25485.34|25405.34|25485.34|25405.34|25478.75|25398.75|10
1734047140000|2024-12-12 23:45:40|25485.96|25405.96|25487.51|25407.51|25488.86|25408.86|25485.96|25405.96|10
1734047150000|2024-12-12 23:45:50|25487.71|25407.71|25487.53|25407.53|25489.07|25409.07|25487.52|25407.52|10
1734047160000|2024-12-12 23:46:00|25487.5|25407.5|25486.88|25406.88|25491.24|25411.24|25486.88|25406.88|10
1734047170000|2024-12-12 23:46:10|25486.84|25406.84|25486.78|25406.78|25486.84|25406.84|25485.3|25405.3|10
1734047180000|2024-12-12 23:46:20|25487.45|25407.45|25491.04|25411.04|25491.04|25411.04|25487.45|25407.45|10
1734047190000|2024-12-12 23:46:30|25491.27|25411.27|25490.16|25410.16|25491.27|25411.27|25489.93|25409.93|10
1734047200000|2024-12-12 23:46:40|25489.99|25409.99|25489.33|25409.33|25490.12|25410.12|25489.1|25409.1|10
1734047210000|2024-12-12 23:46:50|25489.54|25409.54|25488.68|25408.68|25489.54|25409.54|25488.55|25408.55|9
1734047220000|2024-12-12 23:47:00|25489.36|25409.36|25489.69|25409.69|25489.86|25409.86|25489.33|25409.33|10
1734047230000|2024-12-12 23:47:10|25490.01|25410.01|25490.07|25410.07|25490.29|25410.29|25489.79|25409.79|10
1734047240000|2024-12-12 23:47:20|25490.56|25410.56|25490.42|25410.42|25490.56|25410.56|25490.12|25410.12|10
1734047250000|2024-12-12 23:47:30|25490.53|25410.53|25490.11|25410.11|25490.53|25410.53|25490.11|25410.11|9
1734047260000|2024-12-12 23:47:40|25490.19|25410.19|25492.02|25412.02|25492.02|25412.02|25490.18|25410.18|10
1734047270000|2024-12-12 23:47:50|25492.53|25412.53|25491.88|25411.88|25492.72|25412.72|25491.03|25411.03|7
1734047280000|2024-12-12 23:48:00|25496.19|25416.19|25495.3|25415.3|25496.24|25416.24|25495.01|25415.01|10
1734047290000|2024-12-12 23:48:10|25496.01|25416.01|25496.77|25416.77|25496.77|25416.77|25496.01|25416.01|10
1734047300000|2024-12-12 23:48:20|25496.83|25416.83|25496.69|25416.69|25497.49|25417.49|25496.69|25416.69|9
1734047310000|2024-12-12 23:48:30|25496.37|25416.37|25493.34|25413.34|25496.37|25416.37|25493.34|25413.34|10
1734047320000|2024-12-12 23:48:40|25493.04|25413.04|25489.36|25409.36|25493.04|25413.04|25489.36|25409.36|9
1734047330000|2024-12-12 23:48:50|25489.34|25409.34|25488.95|25408.95|25489.34|25409.34|25488.71|25408.71|9
1734047340000|2024-12-12 23:49:00|25489.04|25409.04|25490.28|25410.28|25490.37|25410.37|25489.04|25409.04|10
1734047350000|2024-12-12 23:49:10|25490.3|25410.3|25489.65|25409.65|25490.3|25410.3|25489.65|25409.65|9
1734047360000|2024-12-12 23:49:20|25489.31|25409.31|25487.41|25407.41|25489.31|25409.31|25487.41|25407.41|10
1734047370000|2024-12-12 23:49:30|25487.48|25407.48|25486.35|25406.35|25487.8|25407.8|25486.35|25406.35|10
1734047380000|2024-12-12 23:49:40|25486.42|25406.42|25483.12|25403.12|25486.42|25406.42|25483|25403|10
1734047390000|2024-12-12 23:49:50|25483.19|25403.19|25484.48|25404.48|25484.83|25404.83|25482.81|25402.81|10
1734047400000|2024-12-12 23:50:00|25484.96|25404.96|25485.35|25405.35|25486.1|25406.1|25484.65|25404.65|10
1734047410000|2024-12-12 23:50:10|25485.46|25405.46|25483.2|25403.2|25485.46|25405.46|25483.15|25403.15|10
1734047420000|2024-12-12 23:50:20|25483.17|25403.17|25480.34|25400.34|25483.17|25403.17|25480.34|25400.34|9
1734047430000|2024-12-12 23:50:30|25480.03|25400.03|25474.52|25394.52|25480.14|25400.14|25474.52|25394.52|9
1734047440000|2024-12-12 23:50:40|25474.65|25394.65|25475.86|25395.86|25476.21|25396.21|25474.64|25394.64|10
1734047450000|2024-12-12 23:50:50|25475.93|25395.93|25478.66|25398.66|25478.66|25398.66|25475.93|25395.93|10
1734047460000|2024-12-12 23:51:00|25478.5|25398.5|25478.37|25398.37|25478.51|25398.51|25476.97|25396.97|10
1734047470000|2024-12-12 23:51:10|25478.2|25398.2|25478.89|25398.89|25479.33|25399.33|25477.73|25397.73|10
1734047480000|2024-12-12 23:51:20|25479.23|25399.23|25484.34|25404.34|25484.34|25404.34|25479.23|25399.23|10
1734047490000|2024-12-12 23:51:30|25484.73|25404.73|25487.52|25407.52|25487.52|25407.52|25484.73|25404.73|10
1734047500000|2024-12-12 23:51:40|25487.37|25407.37|25487.16|25407.16|25488.04|25408.04|25486.56|25406.56|10
1734047510000|2024-12-12 23:51:50|25486.96|25406.96|25487.25|25407.25|25487.25|25407.25|25486.57|25406.57|9
1734047520000|2024-12-12 23:52:00|25486.43|25406.43|25486.25|25406.25|25487.23|25407.23|25486.25|25406.25|9
1734047530000|2024-12-12 23:52:10|25485.77|25405.77|25486.78|25406.78|25486.78|25406.78|25485.55|25405.55|10
1734047540000|2024-12-12 23:52:20|25486.53|25406.53|25485.15|25405.15|25486.53|25406.53|25485.13|25405.13|9
1734047550000|2024-12-12 23:52:30|25485.16|25405.16|25489.45|25409.45|25489.45|25409.45|25485.16|25405.16|10
1734047560000|2024-12-12 23:52:40|25489.42|25409.42|25489.16|25409.16|25489.42|25409.42|25488.17|25408.17|9
1734047570000|2024-12-12 23:52:50|25489.25|25409.25|25489.01|25409.01|25490.03|25410.03|25489.01|25409.01|10
1734047580000|2024-12-12 23:53:00|25488.96|25408.96|25485.56|25405.56|25488.96|25408.96|25485.1|25405.1|9
1734047590000|2024-12-12 23:53:10|25485.62|25405.62|25486.01|25406.01|25486.01|25406.01|25484.86|25404.86|10
1734047600000|2024-12-12 23:53:20|25485.95|25405.95|25486.98|25406.98|25486.98|25406.98|25485.9|25405.9|9
1734047610000|2024-12-12 23:53:30|25487.07|25407.07|25490.08|25410.08|25490.08|25410.08|25487.07|25407.07|9
1734047620000|2024-12-12 23:53:40|25490.66|25410.66|25491.29|25411.29|25491.56|25411.56|25490.65|25410.65|10
1734047630000|2024-12-12 23:53:50|25491.26|25411.26|25491.38|25411.38|25491.71|25411.71|25491.13|25411.13|9
1734047640000|2024-12-12 23:54:00|25491.53|25411.53|25489.88|25409.88|25491.53|25411.53|25489.77|25409.77|9
1734047650000|2024-12-12 23:54:10|25489.85|25409.85|25492.26|25412.26|25492.26|25412.26|25489.85|25409.85|10
1734047660000|2024-12-12 23:54:20|25492.57|25412.57|25493.99|25413.99|25493.99|25413.99|25492.57|25412.57|10
1734047670000|2024-12-12 23:54:30|25494.35|25414.35|25494.35|25414.35|25494.35|25414.35|25493.62|25413.62|10
1734047680000|2024-12-12 23:54:40|25494.4|25414.4|25493.09|25413.09|25494.4|25414.4|25493.09|25413.09|10
1734047690000|2024-12-12 23:54:50|25494.24|25414.24|25496.61|25416.61|25496.61|25416.61|25494.24|25414.24|10
1734047700000|2024-12-12 23:55:00|25497.15|25417.15|25496.02|25416.02|25497.19|25417.19|25496.02|25416.02|10
1734047710000|2024-12-12 23:55:10|25496.03|25416.03|25494.47|25414.47|25496.03|25416.03|25494.47|25414.47|9
1734047720000|2024-12-12 23:55:20|25494.57|25414.57|25498.17|25418.17|25498.17|25418.17|25494.53|25414.53|10
1734047730000|2024-12-12 23:55:30|25498.33|25418.33|25500.38|25420.38|25500.67|25420.67|25498.33|25418.33|10
1734047740000|2024-12-12 23:55:40|25500.3|25420.3|25500.02|25420.02|25500.74|25420.74|25499.75|25419.75|10
1734047750000|2024-12-12 23:55:50|25500.13|25420.13|25499.93|25419.93|25500.13|25420.13|25499.03|25419.03|10
1734047760000|2024-12-12 23:56:00|25500.05|25420.05|25503.61|25423.61|25503.63|25423.63|25499.98|25419.98|10
1734047770000|2024-12-12 23:56:10|25503.62|25423.62|25504.53|25424.53|25504.53|25424.53|25503.42|25423.42|10
1734047780000|2024-12-12 23:56:20|25504.42|25424.42|25504.22|25424.22|25504.66|25424.66|25503.96|25423.96|10
1734047790000|2024-12-12 23:56:30|25504.46|25424.46|25504.92|25424.92|25504.92|25424.92|25504.31|25424.31|9
1734047800000|2024-12-12 23:56:40|25504.89|25424.89|25505|25425|25505.62|25425.62|25504.89|25424.89|9
1734047810000|2024-12-12 23:56:50|25505.44|25425.44|25506.76|25426.76|25507.08|25427.08|25505.44|25425.44|10
1734047820000|2024-12-12 23:57:00|25505.99|25425.99|25504.63|25424.63|25506.12|25426.12|25504.63|25424.63|10
1734047830000|2024-12-12 23:57:10|25504.53|25424.53|25503.72|25423.72|25504.53|25424.53|25503.72|25423.72|10
1734047840000|2024-12-12 23:57:20|25503.6|25423.6|25503.98|25423.98|25503.98|25423.98|25503|25423|10
1734047850000|2024-12-12 23:57:30|25503.86|25423.86|25503.38|25423.38|25503.87|25423.87|25503.38|25423.38|10
1734047860000|2024-12-12 23:57:40|25503.32|25423.32|25501.9|25421.9|25503.32|25423.32|25501.9|25421.9|9
1734047870000|2024-12-12 23:57:50|25502.03|25422.03|25501.23|25421.23|25502.03|25422.03|25501.23|25421.23|10
1734047880000|2024-12-12 23:58:00|25501.12|25421.12|25502.8|25422.8|25503.72|25423.72|25500.53|25420.53|10
1734047890000|2024-12-12 23:58:10|25503.04|25423.04|25504.04|25424.04|25504.04|25424.04|25502.16|25422.16|9
1734047900000|2024-12-12 23:58:20|25504.26|25424.26|25505.2|25425.2|25505.2|25425.2|25504.26|25424.26|10
1734047910000|2024-12-12 23:58:30|25505.37|25425.37|25504.79|25424.79|25505.37|25425.37|25504.75|25424.75|10
1734047920000|2024-12-12 23:58:40|25506.77|25426.77|25506.63|25426.63|25506.96|25426.96|25506.41|25426.41|10
1734047930000|2024-12-12 23:58:50|25506.66|25426.66|25506.34|25426.34|25506.86|25426.86|25506.22|25426.22|10
1734047940000|2024-12-12 23:59:00|25506.32|25426.32|25505.74|25425.74|25507.22|25427.22|25505.74|25425.74|10
1734047950000|2024-12-12 23:59:10|25505.09|25425.09|25504.97|25424.97|25505.22|25425.22|25504.31|25424.31|10
1734047960000|2024-12-12 23:59:20|25504.87|25424.87|25502.48|25422.48|25504.87|25424.87|25502.48|25422.48|9
1734047970000|2024-12-12 23:59:30|25501.87|25421.87|25501.62|25421.62|25502.36|25422.36|25501.62|25421.62|10
1734047980000|2024-12-12 23:59:40|25501.63|25421.63|25502.51|25422.51|25502.51|25422.51|25501.34|25421.34|10
1734047990000|2024-12-12 23:59:50|25502.59|25422.59|25500.68|25420.68|25502.61|25422.61|25500.66|25420.66|10
1734048000000|2024-12-13 00:00:00|25500.63|25420.63|25503.13|25423.13|25503.13|25423.13|25499.91|25419.91|10
1734048010000|2024-12-13 00:00:10|25504.66|25424.66|25508.33|25428.33|25509.12|25429.12|25504.66|25424.66|10
1734048020000|2024-12-13 00:00:20|25508.63|25428.63|25506.53|25426.53|25508.63|25428.63|25506.11|25426.11|10
1734048030000|2024-12-13 00:00:30|25506.07|25426.07|25506.75|25426.75|25507.67|25427.67|25506.06|25426.06|10
1734048040000|2024-12-13 00:00:40|25507.09|25427.09|25504.77|25424.77|25507.39|25427.39|25504.77|25424.77|10
1734048050000|2024-12-13 00:00:50|25505.1|25425.1|25505.87|25425.87|25505.99|25425.99|25504.7|25424.7|10
1734048060000|2024-12-13 00:01:00|25506.02|25426.02|25505.85|25425.85|25506.02|25426.02|25500.5|25420.5|10
1734048070000|2024-12-13 00:01:10|25505.99|25425.99|25505.72|25425.72|25507.85|25427.85|25505.72|25425.72|10
1734048080000|2024-12-13 00:01:20|25505.28|25425.28|25504.51|25424.51|25505.28|25425.28|25504.51|25424.51|10
1734048090000|2024-12-13 00:01:30|25504.07|25424.07|25502.51|25422.51|25504.07|25424.07|25502.06|25422.06|10
1734048100000|2024-12-13 00:01:40|25501.67|25421.67|25501.74|25421.74|25502.44|25422.44|25500.97|25420.97|10
1734048110000|2024-12-13 00:01:50|25501.62|25421.62|25502.35|25422.35|25502.82|25422.82|25501.62|25421.62|10
1734048120000|2024-12-13 00:02:00|25502.13|25422.13|25502.13|25422.13|25502.13|25422.13|25500.84|25420.84|10
1734048130000|2024-12-13 00:02:10|25502.6|25422.6|25503.92|25423.92|25503.92|25423.92|25502.09|25422.09|10
1734048140000|2024-12-13 00:02:20|25503.93|25423.93|25505.1|25425.1|25506.85|25426.85|25503.93|25423.93|10
1734048150000|2024-12-13 00:02:30|25504.98|25424.98|25505.17|25425.17|25505.17|25425.17|25504.35|25424.35|10
1734048160000|2024-12-13 00:02:40|25505.71|25425.71|25512.16|25432.16|25512.16|25432.16|25505.71|25425.71|10
1734048170000|2024-12-13 00:02:50|25514.3|25434.3|25513.55|25433.55|25514.3|25434.3|25513.21|25433.21|10
1734048180000|2024-12-13 00:03:00|25513.92|25433.92|25515.32|25435.32|25515.32|25435.32|25513.89|25433.89|10
1734048190000|2024-12-13 00:03:10|25516.29|25436.29|25519.08|25439.08|25519.08|25439.08|25516.29|25436.29|10
1734048200000|2024-12-13 00:03:20|25519.85|25439.85|25520.06|25440.06|25522.18|25442.18|25519.58|25439.58|10
1734048210000|2024-12-13 00:03:30|25519.93|25439.93|25523.14|25443.14|25523.14|25443.14|25519.85|25439.85|10
1734048220000|2024-12-13 00:03:40|25523.58|25443.58|25525.38|25445.38|25525.38|25445.38|25523.58|25443.58|10
1734048230000|2024-12-13 00:03:50|25525.7|25445.7|25528.7|25448.7|25528.7|25448.7|25525.64|25445.64|10
1734048240000|2024-12-13 00:04:00|25530.51|25450.51|25534.8|25454.8|25534.98|25454.98|25530.51|25450.51|9
1734048250000|2024-12-13 00:04:10|25534.09|25454.09|25535.13|25455.13|25535.16|25455.16|25533.71|25453.71|9
1734048260000|2024-12-13 00:04:20|25535.31|25455.31|25537.22|25457.22|25537.22|25457.22|25535.31|25455.31|9
1734048270000|2024-12-13 00:04:30|25537.41|25457.41|25536.01|25456.01|25537.41|25457.41|25534.13|25454.13|10
1734048280000|2024-12-13 00:04:40|25536.43|25456.43|25535.24|25455.24|25536.43|25456.43|25535.08|25455.08|10
1734048290000|2024-12-13 00:04:50|25535.19|25455.19|25534.57|25454.57|25535.19|25455.19|25534|25454|9
1734048300000|2024-12-13 00:05:00|25534.91|25454.91|25533.62|25453.62|25536.11|25456.11|25533.5|25453.5|10
1734048310000|2024-12-13 00:05:10|25533.23|25453.23|25531.75|25451.75|25533.23|25453.23|25531.7|25451.7|9
1734048320000|2024-12-13 00:05:20|25531.71|25451.71|25529.92|25449.92|25532.62|25452.62|25529.92|25449.92|10
1734048330000|2024-12-13 00:05:30|25529.81|25449.81|25534.66|25454.66|25534.66|25454.66|25529.39|25449.39|10
1734048340000|2024-12-13 00:05:40|25534.95|25454.95|25537.14|25457.14|25537.14|25457.14|25534.95|25454.95|10
1734048350000|2024-12-13 00:05:50|25537.39|25457.39|25539.35|25459.35|25539.35|25459.35|25537.37|25457.37|10
1734048360000|2024-12-13 00:06:00|25539.34|25459.34|25545.01|25465.01|25545.01|25465.01|25539.34|25459.34|10
1734048370000|2024-12-13 00:06:10|25549.09|25469.09|25552.84|25472.84|25552.84|25472.84|25548.62|25468.62|10
1734048380000|2024-12-13 00:06:20|25553.56|25473.56|25556.32|25476.32|25556.32|25476.32|25553.56|25473.56|10
1734048390000|2024-12-13 00:06:30|25557.02|25477.02|25556.92|25476.92|25558.25|25478.25|25556.92|25476.92|9
1734048400000|2024-12-13 00:06:40|25556.63|25476.63|25558.76|25478.76|25558.76|25478.76|25556.63|25476.63|10
1734048410000|2024-12-13 00:06:50|25559.2|25479.2|25563.84|25483.84|25563.84|25483.84|25559.2|25479.2|10
1734048420000|2024-12-13 00:07:00|25563.68|25483.68|25562.3|25482.3|25564.62|25484.62|25562.3|25482.3|10
1734048430000|2024-12-13 00:07:10|25561.37|25481.37|25555.89|25475.89|25561.37|25481.37|25555.09|25475.09|10
1734048440000|2024-12-13 00:07:20|25555.95|25475.95|25559.76|25479.76|25559.77|25479.77|25555.95|25475.95|10
1734048450000|2024-12-13 00:07:30|25559.98|25479.98|25562.65|25482.65|25562.69|25482.69|25559.98|25479.98|10
1734048460000|2024-12-13 00:07:40|25562.7|25482.7|25561.13|25481.13|25562.78|25482.78|25560.64|25480.64|10
1734048470000|2024-12-13 00:07:50|25561.04|25481.04|25560.96|25480.96|25562.46|25482.46|25560.76|25480.76|10
1734048480000|2024-12-13 00:08:00|25561.24|25481.24|25569.35|25489.35|25569.35|25489.35|25561.24|25481.24|10
1734048490000|2024-12-13 00:08:10|25570.05|25490.05|25573.31|25493.31|25573.8|25493.8|25570.05|25490.05|10
1734048500000|2024-12-13 00:08:20|25573.22|25493.22|25575.34|25495.34|25576.33|25496.33|25573.22|25493.22|10
1734048510000|2024-12-13 00:08:30|25575.94|25495.94|25576.59|25496.59|25576.87|25496.87|25575.94|25495.94|9
1734048520000|2024-12-13 00:08:40|25576.29|25496.29|25577.66|25497.66|25577.66|25497.66|25575.95|25495.95|9
1734048530000|2024-12-13 00:08:50|25578.5|25498.5|25578.77|25498.77|25579.31|25499.31|25578.5|25498.5|8
1734048540000|2024-12-13 00:09:00|25577.47|25497.47|25572.39|25492.39|25577.47|25497.47|25572.39|25492.39|10
1734048550000|2024-12-13 00:09:10|25572.08|25492.08|25570.38|25490.38|25572.44|25492.44|25570.27|25490.27|10
1734048560000|2024-12-13 00:09:20|25570.67|25490.67|25570.53|25490.53|25571.86|25491.86|25570.26|25490.26|10
1734048570000|2024-12-13 00:09:30|25570.5|25490.5|25572.22|25492.22|25572.22|25492.22|25570.5|25490.5|10
1734048580000|2024-12-13 00:09:40|25572.29|25492.29|25570.55|25490.55|25572.29|25492.29|25570.22|25490.22|10
1734048590000|2024-12-13 00:09:50|25570.47|25490.47|25571.91|25491.91|25571.91|25491.91|25569.99|25489.99|10
1734048600000|2024-12-13 00:10:00|25572|25492|25570.45|25490.45|25572.86|25492.86|25570.45|25490.45|9
1734048610000|2024-12-13 00:10:10|25570.29|25490.29|25561.44|25481.44|25570.29|25490.29|25561.44|25481.44|10
1734048620000|2024-12-13 00:10:20|25561.08|25481.08|25558.32|25478.32|25561.08|25481.08|25557.16|25477.16|10
1734048630000|2024-12-13 00:10:30|25558.56|25478.56|25559.07|25479.07|25559.66|25479.66|25558.56|25478.56|9
1734048640000|2024-12-13 00:10:40|25558.76|25478.76|25560.45|25480.45|25560.65|25480.65|25558.76|25478.76|10
1734048650000|2024-12-13 00:10:50|25560.26|25480.26|25557.29|25477.29|25560.44|25480.44|25556.66|25476.66|10
1734048660000|2024-12-13 00:11:00|25557.26|25477.26|25555.87|25475.87|25557.26|25477.26|25555.73|25475.73|10
1734048670000|2024-12-13 00:11:10|25556.3|25476.3|25560.4|25480.4|25560.52|25480.52|25556.3|25476.3|10
1734048680000|2024-12-13 00:11:20|25560.75|25480.75|25560.27|25480.27|25561.42|25481.42|25560.27|25480.27|9
1734048690000|2024-12-13 00:11:30|25559.74|25479.74|25557.41|25477.41|25560.05|25480.05|25557.41|25477.41|10
1734048700000|2024-12-13 00:11:40|25557.97|25477.97|25556.18|25476.18|25558.06|25478.06|25556.18|25476.18|10
1734048710000|2024-12-13 00:11:50|25556.58|25476.58|25559.33|25479.33|25559.33|25479.33|25555.66|25475.66|9
1734048720000|2024-12-13 00:12:00|25559.38|25479.38|25557.14|25477.14|25560.37|25480.37|25557.14|25477.14|10
1734048730000|2024-12-13 00:12:10|25556.52|25476.52|25553.66|25473.66|25556.52|25476.52|25553.66|25473.66|10
1734048740000|2024-12-13 00:12:20|25553|25473|25550.54|25470.54|25553|25473|25550.54|25470.54|10
1734048750000|2024-12-13 00:12:30|25550.51|25470.51|25548.17|25468.17|25550.51|25470.51|25546.72|25466.72|10
1734048760000|2024-12-13 00:12:40|25548.08|25468.08|25533.58|25453.58|25548.08|25468.08|25533.58|25453.58|10
1734048770000|2024-12-13 00:12:50|25532.68|25452.68|25531.99|25451.99|25533.81|25453.81|25531.99|25451.99|10
1734048780000|2024-12-13 00:13:00|25531.88|25451.88|25528.58|25448.58|25531.99|25451.99|25528.58|25448.58|10
1734048790000|2024-12-13 00:13:10|25528.47|25448.47|25523.09|25443.09|25528.47|25448.47|25523.09|25443.09|10
1734048800000|2024-12-13 00:13:20|25523.28|25443.28|25523.72|25443.72|25525.1|25445.1|25523.28|25443.28|10
1734048810000|2024-12-13 00:13:30|25523.48|25443.48|25518.4|25438.4|25523.48|25443.48|25518.3|25438.3|10
1734048820000|2024-12-13 00:13:40|25518.42|25438.42|25509.81|25429.81|25518.42|25438.42|25509.55|25429.55|9
1734048830000|2024-12-13 00:13:50|25510.42|25430.42|25507.25|25427.25|25510.42|25430.42|25507.25|25427.25|10
1734048840000|2024-12-13 00:14:00|25507.13|25427.13|25503.52|25423.52|25507.13|25427.13|25501.31|25421.31|10
1734048850000|2024-12-13 00:14:10|25504.89|25424.89|25508.71|25428.71|25508.71|25428.71|25504.89|25424.89|10
1734048860000|2024-12-13 00:14:20|25508.1|25428.1|25508.76|25428.76|25508.76|25428.76|25507.71|25427.71|10
1734048870000|2024-12-13 00:14:30|25509.24|25429.24|25514.11|25434.11|25514.11|25434.11|25509.24|25429.24|10
1734048880000|2024-12-13 00:14:40|25514.55|25434.55|25514.17|25434.17|25515.18|25435.18|25514.17|25434.17|10
1734048890000|2024-12-13 00:14:50|25513.33|25433.33|25510.64|25430.64|25513.4|25433.4|25509.24|25429.24|10
1734048900000|2024-12-13 00:15:00|25510.37|25430.37|25506.94|25426.94|25510.37|25430.37|25506.94|25426.94|10
1734048910000|2024-12-13 00:15:10|25507.24|25427.24|25508.75|25428.75|25509.48|25429.48|25507.24|25427.24|10
1734048920000|2024-12-13 00:15:20|25507.64|25427.64|25498.01|25418.01|25507.64|25427.64|25498.01|25418.01|10
1734048930000|2024-12-13 00:15:30|25497.96|25417.96|25491.34|25411.34|25498.01|25418.01|25491.34|25411.34|10
1734048940000|2024-12-13 00:15:40|25490.89|25410.89|25486.97|25406.97|25490.89|25410.89|25486.97|25406.97|10
1734048950000|2024-12-13 00:15:50|25486.93|25406.93|25488.51|25408.51|25488.51|25408.51|25486.77|25406.77|10
1734048960000|2024-12-13 00:16:00|25489.1|25409.1|25492.01|25412.01|25492.01|25412.01|25488.41|25408.41|10
1734048970000|2024-12-13 00:16:10|25492.87|25412.87|25491.27|25411.27|25493.09|25413.09|25490.51|25410.51|10
1734048980000|2024-12-13 00:16:20|25491.34|25411.34|25491.2|25411.2|25491.79|25411.79|25490.97|25410.97|10
1734048990000|2024-12-13 00:16:30|25491.08|25411.08|25492.05|25412.05|25492.29|25412.29|25491.08|25411.08|10
1734049000000|2024-12-13 00:16:40|25492.3|25412.3|25493.84|25413.84|25493.84|25413.84|25492.3|25412.3|10
1734049010000|2024-12-13 00:16:50|25494.38|25414.38|25504.21|25424.21|25504.21|25424.21|25494.38|25414.38|10
1734049020000|2024-12-13 00:17:00|25503.39|25423.39|25507.03|25427.03|25507.05|25427.05|25503.39|25423.39|10
1734049030000|2024-12-13 00:17:10|25505.13|25425.13|25511.97|25431.97|25512.28|25432.28|25505.13|25425.13|10
1734049040000|2024-12-13 00:17:20|25511.46|25431.46|25513.98|25433.98|25514.15|25434.15|25510.13|25430.13|10
1734049050000|2024-12-13 00:17:30|25513.49|25433.49|25512.14|25432.14|25514.68|25434.68|25512.14|25432.14|10
1734049060000|2024-12-13 00:17:40|25511.54|25431.54|25510.65|25430.65|25511.62|25431.62|25510.65|25430.65|9
1734049070000|2024-12-13 00:17:50|25510.9|25430.9|25508.76|25428.76|25510.9|25430.9|25508.17|25428.17|10
1734049080000|2024-12-13 00:18:00|25509.65|25429.65|25511.62|25431.62|25511.92|25431.92|25509.65|25429.65|10
1734049090000|2024-12-13 00:18:10|25512.43|25432.43|25523.91|25443.91|25523.91|25443.91|25512.43|25432.43|10
1734049100000|2024-12-13 00:18:20|25524.6|25444.6|25522.81|25442.81|25525.19|25445.19|25522.81|25442.81|9
1734049110000|2024-12-13 00:18:30|25523.26|25443.26|25529.47|25449.47|25530.21|25450.21|25523.26|25443.26|10
1734049120000|2024-12-13 00:18:40|25529.08|25449.08|25531.44|25451.44|25531.65|25451.65|25529.08|25449.08|10
1734049130000|2024-12-13 00:18:50|25531.57|25451.57|25533.58|25453.58|25533.58|25453.58|25531.19|25451.19|9
1734049140000|2024-12-13 00:19:00|25533.74|25453.74|25536.59|25456.59|25537.67|25457.67|25533.74|25453.74|10
1734049150000|2024-12-13 00:19:10|25536.43|25456.43|25537.56|25457.56|25537.56|25457.56|25535.73|25455.73|10
1734049160000|2024-12-13 00:19:20|25538.26|25458.26|25541.35|25461.35|25541.86|25461.86|25538.26|25458.26|10
1734049170000|2024-12-13 00:19:30|25541.09|25461.09|25547.39|25467.39|25547.39|25467.39|25541.09|25461.09|10
1734049180000|2024-12-13 00:19:40|25548.05|25468.05|25551.98|25471.98|25551.98|25471.98|25548.05|25468.05|10
1734049190000|2024-12-13 00:19:50|25552.69|25472.69|25554.18|25474.18|25555.2|25475.2|25552.69|25472.69|9
1734049200000|2024-12-13 00:20:00|25555.36|25475.36|25562.04|25482.04|25562.21|25482.21|25555.36|25475.36|9
1734049210000|2024-12-13 00:20:10|25562.36|25482.36|25561.74|25481.74|25562.36|25482.36|25561.28|25481.28|9
1734049220000|2024-12-13 00:20:20|25561.83|25481.83|25566.36|25486.36|25566.36|25486.36|25561.37|25481.37|10
1734049230000|2024-12-13 00:20:30|25566.38|25486.38|25568.97|25488.97|25568.97|25488.97|25566.38|25486.38|10
1734049240000|2024-12-13 00:20:40|25568.91|25488.91|25570.79|25490.79|25570.79|25490.79|25568.83|25488.83|10
1734049250000|2024-12-13 00:20:50|25570.91|25490.91|25570.4|25490.4|25571.55|25491.55|25570.2|25490.2|10
1734049260000|2024-12-13 00:21:00|25570.28|25490.28|25570.47|25490.47|25570.47|25490.47|25568.63|25488.63|10
1734049270000|2024-12-13 00:21:10|25570.32|25490.32|25585.19|25505.19|25585.19|25505.19|25570.32|25490.32|10
1734049280000|2024-12-13 00:21:20|25586.06|25506.06|25585.43|25505.43|25586.06|25506.06|25584|25504|10
1734049290000|2024-12-13 00:21:30|25585.86|25505.86|25588.81|25508.81|25589.04|25509.04|25585.86|25505.86|9
1734049300000|2024-12-13 00:21:40|25588.86|25508.86|25589.21|25509.21|25589.21|25509.21|25588.78|25508.78|10
1734049310000|2024-12-13 00:21:50|25589.41|25509.41|25587.74|25507.74|25589.41|25509.41|25587.41|25507.41|10
1734049320000|2024-12-13 00:22:00|25587.65|25507.65|25589.28|25509.28|25589.84|25509.84|25587.47|25507.47|10
1734049330000|2024-12-13 00:22:10|25589.06|25509.06|25593.36|25513.36|25593.36|25513.36|25589.06|25509.06|10
1734049340000|2024-12-13 00:22:20|25593.47|25513.47|25595.39|25515.39|25596.6|25516.6|25593.18|25513.18|10
1734049350000|2024-12-13 00:22:30|25594.77|25514.77|25596.73|25516.73|25597.12|25517.12|25594.77|25514.77|10
1734049360000|2024-12-13 00:22:40|25596.58|25516.58|25594.5|25514.5|25596.58|25516.58|25594.01|25514.01|10
1734049370000|2024-12-13 00:22:50|25594.52|25514.52|25591.89|25511.89|25594.74|25514.74|25591.22|25511.22|10
1734049380000|2024-12-13 00:23:00|25591.45|25511.45|25588.09|25508.09|25591.45|25511.45|25587.98|25507.98|10
1734049390000|2024-12-13 00:23:10|25588.02|25508.02|25582.98|25502.98|25588.02|25508.02|25582.98|25502.98|10
1734049400000|2024-12-13 00:23:20|25583.01|25503.01|25582.71|25502.71|25583.01|25503.01|25582.12|25502.12|9
1734049410000|2024-12-13 00:23:30|25583.78|25503.78|25583.35|25503.35|25584.1|25504.1|25582.93|25502.93|10
1734049420000|2024-12-13 00:23:40|25583.89|25503.89|25583.66|25503.66|25584.34|25504.34|25583.62|25503.62|10
1734049430000|2024-12-13 00:23:50|25583.6|25503.6|25583.94|25503.94|25583.94|25503.94|25583.3|25503.3|9
1734049440000|2024-12-13 00:24:00|25583.86|25503.86|25587.18|25507.18|25587.18|25507.18|25583.86|25503.86|10
1734049450000|2024-12-13 00:24:10|25587.11|25507.11|25587.71|25507.71|25588.24|25508.24|25587.11|25507.11|10
1734049460000|2024-12-13 00:24:20|25588.04|25508.04|25589.79|25509.79|25589.79|25509.79|25587.56|25507.56|10
1734049470000|2024-12-13 00:24:30|25590.88|25510.88|25598.86|25518.86|25598.86|25518.86|25590.88|25510.88|10
1734049480000|2024-12-13 00:24:40|25600.96|25520.96|25601.65|25521.65|25601.68|25521.68|25600.82|25520.82|10
1734049490000|2024-12-13 00:24:50|25601.91|25521.91|25602.51|25522.51|25602.51|25522.51|25601.54|25521.54|10
1734049500000|2024-12-13 00:25:00|25602.92|25522.92|25602.51|25522.51|25602.92|25522.92|25601.89|25521.89|10
1734049510000|2024-12-13 00:25:10|25601.83|25521.83|25604.33|25524.33|25604.36|25524.36|25601.51|25521.51|10
1734049520000|2024-12-13 00:25:20|25606.08|25526.08|25607.09|25527.09|25607.09|25527.09|25605.95|25525.95|9
1734049530000|2024-12-13 00:25:30|25607.08|25527.08|25607.08|25527.08|25607.08|25527.08|25606.21|25526.21|9
1734049540000|2024-12-13 00:25:40|25607.55|25527.55|25609.8|25529.8|25609.8|25529.8|25607.55|25527.55|10
1734049550000|2024-12-13 00:25:50|25609.94|25529.94|25612.35|25532.35|25612.35|25532.35|25609.94|25529.94|10
1734049560000|2024-12-13 00:26:00|25613.26|25533.26|25619.2|25539.2|25619.2|25539.2|25613.26|25533.26|9
1734049570000|2024-12-13 00:26:10|25619.55|25539.55|25619.07|25539.07|25620.67|25540.67|25619.07|25539.07|10
1734049580000|2024-12-13 00:26:20|25619.47|25539.47|25619.57|25539.57|25620.2|25540.2|25619.02|25539.02|10
1734049590000|2024-12-13 00:26:30|25620.32|25540.32|25620.59|25540.59|25620.59|25540.59|25619.9|25539.9|10
1734049600000|2024-12-13 00:26:40|25620.14|25540.14|25618.05|25538.05|25620.63|25540.63|25618.05|25538.05|10
1734049610000|2024-12-13 00:26:50|25617.27|25537.27|25616.72|25536.72|25617.27|25537.27|25616.65|25536.65|10
1734049620000|2024-12-13 00:27:00|25616.57|25536.57|25617.01|25537.01|25617.4|25537.4|25615.98|25535.98|10
1734049630000|2024-12-13 00:27:10|25617.47|25537.47|25618.96|25538.96|25619.16|25539.16|25617.47|25537.47|10
1734049640000|2024-12-13 00:27:20|25618.52|25538.52|25609.28|25529.28|25618.52|25538.52|25609.28|25529.28|10
1734049650000|2024-12-13 00:27:30|25609.25|25529.25|25604.98|25524.98|25609.25|25529.25|25604.98|25524.98|10
1734049660000|2024-12-13 00:27:40|25604.97|25524.97|25602.93|25522.93|25604.97|25524.97|25602.93|25522.93|10
1734049670000|2024-12-13 00:27:50|25602.86|25522.86|25600.8|25520.8|25603.03|25523.03|25600.8|25520.8|9
1734049680000|2024-12-13 00:28:00|25601.15|25521.15|25596.29|25516.29|25601.15|25521.15|25596.29|25516.29|10
1734049690000|2024-12-13 00:28:10|25596.34|25516.34|25596.07|25516.07|25596.34|25516.34|25595.86|25515.86|10
1734049700000|2024-12-13 00:28:20|25596.17|25516.17|25596.23|25516.23|25596.23|25516.23|25596.06|25516.06|8
1734049710000|2024-12-13 00:28:30|25596.35|25516.35|25592|25512|25596.81|25516.81|25592|25512|10
1734049720000|2024-12-13 00:28:40|25591.58|25511.58|25588.89|25508.89|25591.58|25511.58|25588.15|25508.15|10
1734049730000|2024-12-13 00:28:50|25588.83|25508.83|25588.67|25508.67|25588.83|25508.83|25588.34|25508.34|9
1734049740000|2024-12-13 00:29:00|25588.92|25508.92|25589.66|25509.66|25589.67|25509.67|25588.73|25508.73|10
1734049750000|2024-12-13 00:29:10|25590.2|25510.2|25592.65|25512.65|25592.65|25512.65|25590.2|25510.2|10
1734049760000|2024-12-13 00:29:20|25592.53|25512.53|25593.06|25513.06|25593.09|25513.09|25592.53|25512.53|10
1734049770000|2024-12-13 00:29:30|25592.72|25512.72|25592.31|25512.31|25592.72|25512.72|25592.2|25512.2|10
1734049780000|2024-12-13 00:29:40|25592.44|25512.44|25591.66|25511.66|25592.59|25512.59|25591.66|25511.66|10
1734049790000|2024-12-13 00:29:50|25591.81|25511.81|25591.28|25511.28|25591.81|25511.81|25591.12|25511.12|10
1734049800000|2024-12-13 00:30:00|25591.26|25511.26|25589.94|25509.94|25591.33|25511.33|25589.62|25509.62|10
1734049810000|2024-12-13 00:30:10|25590.88|25510.88|25586.71|25506.71|25591.34|25511.34|25586.71|25506.71|10
1734049820000|2024-12-13 00:30:20|25586.04|25506.04|25583.01|25503.01|25586.04|25506.04|25583.01|25503.01|10
1734049830000|2024-12-13 00:30:30|25582.74|25502.74|25580.07|25500.07|25582.74|25502.74|25580.07|25500.07|10
1734049840000|2024-12-13 00:30:40|25579.42|25499.42|25580.62|25500.62|25580.88|25500.88|25578.94|25498.94|9
1734049850000|2024-12-13 00:30:50|25580.66|25500.66|25579.57|25499.57|25580.66|25500.66|25579.51|25499.51|10
1734049860000|2024-12-13 00:31:00|25579.64|25499.64|25575.02|25495.02|25579.64|25499.64|25575.02|25495.02|10
1734049870000|2024-12-13 00:31:10|25574.43|25494.43|25576.04|25496.04|25576.04|25496.04|25574.21|25494.21|10
1734049880000|2024-12-13 00:31:20|25576.82|25496.82|25578.86|25498.86|25579.63|25499.63|25576.82|25496.82|10
1734049890000|2024-12-13 00:31:30|25578.85|25498.85|25577.3|25497.3|25578.85|25498.85|25577.3|25497.3|9
1734049900000|2024-12-13 00:31:40|25576.6|25496.6|25572.95|25492.95|25576.6|25496.6|25572.95|25492.95|10
1734049910000|2024-12-13 00:31:50|25572.54|25492.54|25574.94|25494.94|25574.94|25494.94|25572.38|25492.38|10
1734049920000|2024-12-13 00:32:00|25575.69|25495.69|25577.38|25497.38|25577.44|25497.44|25575.69|25495.69|10
1734049930000|2024-12-13 00:32:10|25578.74|25498.74|25577.22|25497.22|25578.74|25498.74|25576.57|25496.57|9
1734049940000|2024-12-13 00:32:20|25577.37|25497.37|25575.81|25495.81|25577.74|25497.74|25575.81|25495.81|10
1734049950000|2024-12-13 00:32:30|25575.82|25495.82|25578.39|25498.39|25578.39|25498.39|25575.82|25495.82|8
1734049960000|2024-12-13 00:32:40|25578.57|25498.57|25578.99|25498.99|25578.99|25498.99|25577.73|25497.73|10
1734049970000|2024-12-13 00:32:50|25578.26|25498.26|25575.88|25495.88|25578.26|25498.26|25575.88|25495.88|10
1734049980000|2024-12-13 00:33:00|25575.86|25495.86|25578.79|25498.79|25578.79|25498.79|25575.86|25495.86|10
1734049990000|2024-12-13 00:33:10|25578.86|25498.86|25585.16|25505.16|25585.16|25505.16|25578.86|25498.86|10
1734050000000|2024-12-13 00:33:20|25585.61|25505.61|25589.19|25509.19|25589.19|25509.19|25585.61|25505.61|10
1734050010000|2024-12-13 00:33:30|25590.1|25510.1|25589.68|25509.68|25590.89|25510.89|25589.68|25509.68|9
1734050020000|2024-12-13 00:33:40|25589.54|25509.54|25589.18|25509.18|25589.54|25509.54|25589.14|25509.14|10
1734050030000|2024-12-13 00:33:50|25589.62|25509.62|25590.37|25510.37|25590.37|25510.37|25589.04|25509.04|10
1734050040000|2024-12-13 00:34:00|25590.33|25510.33|25592.18|25512.18|25592.18|25512.18|25590.3|25510.3|10
1734050050000|2024-12-13 00:34:10|25592.07|25512.07|25595.05|25515.05|25595.05|25515.05|25592.07|25512.07|10
1734050060000|2024-12-13 00:34:20|25595.17|25515.17|25599.01|25519.01|25599.01|25519.01|25595|25515|10
1734050070000|2024-12-13 00:34:30|25599.09|25519.09|25598.92|25518.92|25599.62|25519.62|25598.6|25518.6|10
1734050080000|2024-12-13 00:34:40|25598.17|25518.17|25597.76|25517.76|25598.49|25518.49|25597.36|25517.36|10
1734050090000|2024-12-13 00:34:50|25597.77|25517.77|25598.63|25518.63|25598.63|25518.63|25597.14|25517.14|10
1734050100000|2024-12-13 00:35:00|25598.62|25518.62|25600.94|25520.94|25600.94|25520.94|25598.62|25518.62|10
1734050110000|2024-12-13 00:35:10|25601.52|25521.52|25603.21|25523.21|25603.21|25523.21|25601.52|25521.52|10
1734050120000|2024-12-13 00:35:20|25603.81|25523.81|25610.01|25530.01|25610.06|25530.06|25603.8|25523.8|10
1734050130000|2024-12-13 00:35:30|25610.02|25530.02|25608.15|25528.15|25610.32|25530.32|25608.15|25528.15|10
1734050140000|2024-12-13 00:35:40|25608.08|25528.08|25610.71|25530.71|25610.71|25530.71|25608.08|25528.08|10
1734050150000|2024-12-13 00:35:50|25610.69|25530.69|25613.71|25533.71|25613.75|25533.75|25610.5|25530.5|9
1734050160000|2024-12-13 00:36:00|25613.67|25533.67|25616.48|25536.48|25616.56|25536.56|25613.67|25533.67|10
1734050170000|2024-12-13 00:36:10|25616.04|25536.04|25611.88|25531.88|25616.04|25536.04|25611.8|25531.8|10
1734050180000|2024-12-13 00:36:20|25614.02|25534.02|25612.39|25532.39|25614.02|25534.02|25612.39|25532.39|9
1734050190000|2024-12-13 00:36:30|25612.12|25532.12|25615.36|25535.36|25615.36|25535.36|25612.12|25532.12|10
1734050200000|2024-12-13 00:36:40|25615.54|25535.54|25614.32|25534.32|25615.54|25535.54|25613.41|25533.41|9
1734050210000|2024-12-13 00:36:50|25613.32|25533.32|25612.27|25532.27|25613.32|25533.32|25611.87|25531.87|9
1734050220000|2024-12-13 00:37:00|25612.33|25532.33|25611.87|25531.87|25612.33|25532.33|25610.52|25530.52|10
1734050230000|2024-12-13 00:37:10|25612.39|25532.39|25610.38|25530.38|25612.39|25532.39|25610.37|25530.37|10
1734050240000|2024-12-13 00:37:20|25610.69|25530.69|25608.89|25528.89|25611.45|25531.45|25608.89|25528.89|10
1734050250000|2024-12-13 00:37:30|25608.9|25528.9|25609.73|25529.73|25609.73|25529.73|25608.72|25528.72|9
1734050260000|2024-12-13 00:37:40|25610.08|25530.08|25610.61|25530.61|25610.77|25530.77|25610.08|25530.08|9
1734050270000|2024-12-13 00:37:50|25610.44|25530.44|25610.59|25530.59|25612.15|25532.15|25610.44|25530.44|10
1734050280000|2024-12-13 00:38:00|25610.45|25530.45|25607.83|25527.83|25610.45|25530.45|25607.83|25527.83|10
1734050290000|2024-12-13 00:38:10|25607.34|25527.34|25603.54|25523.54|25607.34|25527.34|25603.37|25523.37|10
1734050300000|2024-12-13 00:38:20|25603.44|25523.44|25604.28|25524.28|25604.77|25524.77|25603.34|25523.34|10
1734050310000|2024-12-13 00:38:30|25604.25|25524.25|25604.29|25524.29|25604.95|25524.95|25604.05|25524.05|10
1734050320000|2024-12-13 00:38:40|25604.36|25524.36|25601.26|25521.26|25604.36|25524.36|25601.26|25521.26|10
1734050330000|2024-12-13 00:38:50|25601.31|25521.31|25602.56|25522.56|25602.56|25522.56|25601.22|25521.22|9
1734050340000|2024-12-13 00:39:00|25603.26|25523.26|25604.6|25524.6|25604.6|25524.6|25603.26|25523.26|10
1734050350000|2024-12-13 00:39:10|25605.49|25525.49|25604.74|25524.74|25605.49|25525.49|25604.52|25524.52|10
1734050360000|2024-12-13 00:39:20|25605.41|25525.41|25605.95|25525.95|25606.12|25526.12|25605.41|25525.41|9
1734050370000|2024-12-13 00:39:30|25606.53|25526.53|25605.95|25525.95|25606.53|25526.53|25605.24|25525.24|9
1734050380000|2024-12-13 00:39:40|25606.15|25526.15|25605.6|25525.6|25606.54|25526.54|25605.6|25525.6|9
1734050390000|2024-12-13 00:39:50|25605.5|25525.5|25605.54|25525.54|25605.67|25525.67|25605.42|25525.42|9
1734050400000|2024-12-13 00:40:00|25605.64|25525.64|25609.11|25529.11|25610.17|25530.17|25605.64|25525.64|10
1734050410000|2024-12-13 00:40:10|25608.99|25528.99|25612.13|25532.13|25612.13|25532.13|25608.99|25528.99|10
1734050420000|2024-12-13 00:40:20|25612.16|25532.16|25618.57|25538.57|25618.57|25538.57|25612.16|25532.16|10
1734050430000|2024-12-13 00:40:30|25618.55|25538.55|25622.96|25542.96|25622.96|25542.96|25618.55|25538.55|10
1734050440000|2024-12-13 00:40:40|25622.84|25542.84|25627.31|25547.31|25628.04|25548.04|25622.74|25542.74|10
1734050450000|2024-12-13 00:40:50|25627.43|25547.43|25633.88|25553.88|25633.88|25553.88|25627.43|25547.43|9
1734050460000|2024-12-13 00:41:00|25633.82|25553.82|25634.85|25554.85|25634.85|25554.85|25633.82|25553.82|10
1734050470000|2024-12-13 00:41:10|25634.83|25554.83|25635.3|25555.3|25635.4|25555.4|25634.83|25554.83|9
1734050480000|2024-12-13 00:41:20|25635.24|25555.24|25637.24|25557.24|25637.24|25557.24|25635.24|25555.24|10
1734050490000|2024-12-13 00:41:30|25637.19|25557.19|25637.17|25557.17|25637.41|25557.41|25636.6|25556.6|9
1734050500000|2024-12-13 00:41:40|25637.7|25557.7|25636.8|25556.8|25638.08|25558.08|25636.8|25556.8|10
1734050510000|2024-12-13 00:41:50|25636.56|25556.56|25632.5|25552.5|25636.56|25556.56|25632.47|25552.47|10
1734050520000|2024-12-13 00:42:00|25632.51|25552.51|25632.63|25552.63|25632.94|25552.94|25632.25|25552.25|8
1734050530000|2024-12-13 00:42:10|25631.93|25551.93|25632.45|25552.45|25632.52|25552.52|25630.79|25550.79|10
1734050540000|2024-12-13 00:42:20|25633.11|25553.11|25634.35|25554.35|25634.51|25554.51|25633.11|25553.11|10
1734050550000|2024-12-13 00:42:30|25629.32|25549.32|25627.41|25547.41|25629.32|25549.32|25627.41|25547.41|9
1734050560000|2024-12-13 00:42:40|25627.23|25547.23|25626.51|25546.51|25627.74|25547.74|25626.01|25546.01|10
1734050570000|2024-12-13 00:42:50|25626.4|25546.4|25622.18|25542.18|25626.43|25546.43|25622.18|25542.18|10
1734050580000|2024-12-13 00:43:00|25622.14|25542.14|25624.79|25544.79|25624.84|25544.84|25622.14|25542.14|10
1734050590000|2024-12-13 00:43:10|25624.78|25544.78|25625.88|25545.88|25625.88|25545.88|25624.59|25544.59|10
1734050600000|2024-12-13 00:43:20|25625.93|25545.93|25626.74|25546.74|25626.74|25546.74|25625.56|25545.56|9
1734050610000|2024-12-13 00:43:30|25627.23|25547.23|25626.64|25546.64|25627.39|25547.39|25626.64|25546.64|10
1734050620000|2024-12-13 00:43:40|25626.68|25546.68|25626.59|25546.59|25626.68|25546.68|25626.59|25546.59|8
1734050630000|2024-12-13 00:43:50|25625.44|25545.44|25625.42|25545.42|25625.44|25545.44|25624.84|25544.84|9
1734050640000|2024-12-13 00:44:00|25625.35|25545.35|25629.86|25549.86|25629.99|25549.99|25624.84|25544.84|10
1734050650000|2024-12-13 00:44:10|25629.1|25549.1|25630.25|25550.25|25630.25|25550.25|25629.1|25549.1|10
1734050660000|2024-12-13 00:44:20|25630|25550|25633.85|25553.85|25633.85|25553.85|25630|25550|10
1734050670000|2024-12-13 00:44:30|25634.41|25554.41|25633.28|25553.28|25634.47|25554.47|25633.27|25553.27|8
1734050680000|2024-12-13 00:44:40|25633.74|25553.74|25634.3|25554.3|25634.97|25554.97|25633.74|25553.74|9
1734050690000|2024-12-13 00:44:50|25634.04|25554.04|25633.53|25553.53|25634.04|25554.04|25632.27|25552.27|9
1734050700000|2024-12-13 00:45:00|25633.32|25553.32|25636.43|25556.43|25636.43|25556.43|25632.82|25552.82|10
1734050710000|2024-12-13 00:45:10|25636.49|25556.49|25642.56|25562.56|25642.56|25562.56|25636.49|25556.49|10
1734050720000|2024-12-13 00:45:20|25642.85|25562.85|25648.94|25568.94|25648.94|25568.94|25642.85|25562.85|10
1734050730000|2024-12-13 00:45:30|25649.13|25569.13|25650.31|25570.31|25650.31|25570.31|25648.69|25568.69|9
1734050740000|2024-12-13 00:45:40|25650.35|25570.35|25652.47|25572.47|25652.47|25572.47|25650.35|25570.35|10
1734050750000|2024-12-13 00:45:50|25652.82|25572.82|25653.2|25573.2|25653.21|25573.21|25652.82|25572.82|10
1734050760000|2024-12-13 00:46:00|25653.6|25573.6|25651.54|25571.54|25654.07|25574.07|25651.54|25571.54|10
1734050770000|2024-12-13 00:46:10|25651.15|25571.15|25646.02|25566.02|25651.15|25571.15|25646.02|25566.02|10
1734050780000|2024-12-13 00:46:20|25645.79|25565.79|25645.48|25565.48|25645.79|25565.79|25644.36|25564.36|10
1734050790000|2024-12-13 00:46:30|25645.31|25565.31|25641.3|25561.3|25646.36|25566.36|25641.3|25561.3|10
1734050800000|2024-12-13 00:46:40|25641.26|25561.26|25637.25|25557.25|25641.27|25561.27|25637.25|25557.25|10
1734050810000|2024-12-13 00:46:50|25637.32|25557.32|25637.16|25557.16|25637.32|25557.32|25636.12|25556.12|10
1734050820000|2024-12-13 00:47:00|25636.03|25556.03|25626.3|25546.3|25636.03|25556.03|25626.3|25546.3|10
1734050830000|2024-12-13 00:47:10|25624.74|25544.74|25623.19|25543.19|25624.74|25544.74|25622.43|25542.43|10
1734050840000|2024-12-13 00:47:20|25622.92|25542.92|25621.85|25541.85|25623.67|25543.67|25621.21|25541.21|10
1734050850000|2024-12-13 00:47:30|25622.03|25542.03|25622.06|25542.06|25622.52|25542.52|25622.03|25542.03|9
1734050860000|2024-12-13 00:47:40|25622.2|25542.2|25621.74|25541.74|25622.93|25542.93|25621.74|25541.74|10
1734050870000|2024-12-13 00:47:50|25621.11|25541.11|25621.6|25541.6|25621.62|25541.62|25620.81|25540.81|10
1734050880000|2024-12-13 00:48:00|25621.5|25541.5|25621.17|25541.17|25621.5|25541.5|25619.94|25539.94|10
1734050890000|2024-12-13 00:48:10|25621.86|25541.86|25622.14|25542.14|25623.41|25543.41|25621.86|25541.86|10
1734050900000|2024-12-13 00:48:20|25622.25|25542.25|25622.8|25542.8|25622.8|25542.8|25622.25|25542.25|9
1734050910000|2024-12-13 00:48:30|25622.71|25542.71|25621.65|25541.65|25622.71|25542.71|25621.24|25541.24|9
1734050920000|2024-12-13 00:48:40|25620.67|25540.67|25608.85|25528.85|25620.67|25540.67|25608.85|25528.85|10
1734050930000|2024-12-13 00:48:50|25609.12|25529.12|25604.72|25524.72|25609.14|25529.14|25603.95|25523.95|9
1734050940000|2024-12-13 00:49:00|25605.43|25525.43|25606.86|25526.86|25606.91|25526.91|25605.43|25525.43|9
1734050950000|2024-12-13 00:49:10|25607.01|25527.01|25602.79|25522.79|25607.01|25527.01|25602.79|25522.79|10
1734050960000|2024-12-13 00:49:20|25602.57|25522.57|25596.64|25516.64|25602.57|25522.57|25596.64|25516.64|10
1734050970000|2024-12-13 00:49:30|25596.16|25516.16|25597.98|25517.98|25597.98|25517.98|25596.16|25516.16|9
1734050980000|2024-12-13 00:49:40|25597.96|25517.96|25593.36|25513.36|25597.96|25517.96|25593.36|25513.36|9
1734050990000|2024-12-13 00:49:50|25590.45|25510.45|25588.62|25508.62|25590.45|25510.45|25587.94|25507.94|10
1734051000000|2024-12-13 00:50:00|25588.51|25508.51|25588.73|25508.73|25590.23|25510.23|25588.51|25508.51|9
1734051010000|2024-12-13 00:50:10|25588.52|25508.52|25588.83|25508.83|25589.75|25509.75|25588.52|25508.52|10
1734051020000|2024-12-13 00:50:20|25588.69|25508.69|25589.23|25509.23|25589.77|25509.77|25588.36|25508.36|10
1734051030000|2024-12-13 00:50:30|25589.05|25509.05|25589.41|25509.41|25590.45|25510.45|25589.05|25509.05|10
1734051040000|2024-12-13 00:50:40|25589.46|25509.46|25584.45|25504.45|25590.38|25510.38|25584.19|25504.19|10
1734051050000|2024-12-13 00:50:50|25584.19|25504.19|25582.29|25502.29|25584.33|25504.33|25582.29|25502.29|10
1734051060000|2024-12-13 00:51:00|25582.42|25502.42|25578.18|25498.18|25582.42|25502.42|25578.18|25498.18|10
1734051070000|2024-12-13 00:51:10|25576.95|25496.95|25579.85|25499.85|25579.85|25499.85|25576.95|25496.95|10
1734051080000|2024-12-13 00:51:20|25578.83|25498.83|25579.6|25499.6|25579.76|25499.76|25578.83|25498.83|10
1734051090000|2024-12-13 00:51:30|25579.89|25499.89|25577.48|25497.48|25580.04|25500.04|25577.48|25497.48|9
1734051100000|2024-12-13 00:51:40|25577.39|25497.39|25575.32|25495.32|25577.39|25497.39|25574.92|25494.92|10
1734051110000|2024-12-13 00:51:50|25575.63|25495.63|25573.72|25493.72|25575.63|25495.63|25573.4|25493.4|9
1734051120000|2024-12-13 00:52:00|25572.99|25492.99|25574.05|25494.05|25574.05|25494.05|25569.79|25489.79|10
1734051130000|2024-12-13 00:52:10|25573.01|25493.01|25565.44|25485.44|25573.01|25493.01|25565.25|25485.25|9
1734051140000|2024-12-13 00:52:20|25564.86|25484.86|25566.88|25486.88|25566.88|25486.88|25564.86|25484.86|10
1734051150000|2024-12-13 00:52:30|25566.93|25486.93|25566.81|25486.81|25569.33|25489.33|25566.81|25486.81|9
1734051160000|2024-12-13 00:52:40|25566.7|25486.7|25572.9|25492.9|25573.38|25493.38|25566.7|25486.7|10
1734051170000|2024-12-13 00:52:50|25572.69|25492.69|25573.49|25493.49|25573.49|25493.49|25572.69|25492.69|10
1734051180000|2024-12-13 00:53:00|25573.45|25493.45|25576.56|25496.56|25576.88|25496.88|25573.45|25493.45|10
1734051190000|2024-12-13 00:53:10|25577.73|25497.73|25582.71|25502.71|25582.71|25502.71|25577.73|25497.73|10
1734051200000|2024-12-13 00:53:20|25582.78|25502.78|25588.21|25508.21|25588.21|25508.21|25582.78|25502.78|10
1734051210000|2024-12-13 00:53:30|25588.19|25508.19|25587.67|25507.67|25588.47|25508.47|25587.51|25507.51|10
1734051220000|2024-12-13 00:53:40|25587.73|25507.73|25589.53|25509.53|25589.53|25509.53|25587.67|25507.67|9
1734051230000|2024-12-13 00:53:50|25589.52|25509.52|25589.37|25509.37|25589.81|25509.81|25589.37|25509.37|10
1734051240000|2024-12-13 00:54:00|25589.18|25509.18|25591.29|25511.29|25591.31|25511.31|25589.17|25509.17|10
1734051250000|2024-12-13 00:54:10|25591|25511|25590.54|25510.54|25591.9|25511.9|25590.54|25510.54|10
1734051260000|2024-12-13 00:54:20|25589.26|25509.26|25587.87|25507.87|25589.26|25509.26|25587.87|25507.87|10
1734051270000|2024-12-13 00:54:30|25587.37|25507.37|25586.6|25506.6|25587.37|25507.37|25586.12|25506.12|10
1734051280000|2024-12-13 00:54:40|25586.36|25506.36|25586.8|25506.8|25586.89|25506.89|25579.61|25499.61|10
1734051290000|2024-12-13 00:54:50|25586.76|25506.76|25586.39|25506.39|25586.76|25506.76|25585.98|25505.98|10
1734051300000|2024-12-13 00:55:00|25586.46|25506.46|25586.41|25506.41|25586.78|25506.78|25586.41|25506.41|9
1734051310000|2024-12-13 00:55:10|25586.43|25506.43|25586.88|25506.88|25586.88|25506.88|25586.05|25506.05|10
1734051320000|2024-12-13 00:55:20|25587.46|25507.46|25586.75|25506.75|25587.46|25507.46|25586.75|25506.75|10
1734051330000|2024-12-13 00:55:30|25586.82|25506.82|25585.38|25505.38|25586.82|25506.82|25584.28|25504.28|10
1734051340000|2024-12-13 00:55:40|25585.28|25505.28|25583.98|25503.98|25585.28|25505.28|25583.93|25503.93|10
1734051350000|2024-12-13 00:55:50|25584.46|25504.46|25575.33|25495.33|25584.46|25504.46|25575.33|25495.33|10
1734051360000|2024-12-13 00:56:00|25575.23|25495.23|25575.1|25495.1|25575.64|25495.64|25575.1|25495.1|10
1734051370000|2024-12-13 00:56:10|25575.09|25495.09|25568.92|25488.92|25575.09|25495.09|25568.92|25488.92|10
1734051380000|2024-12-13 00:56:20|25568.75|25488.75|25567.79|25487.79|25568.75|25488.75|25567.08|25487.08|10
1734051390000|2024-12-13 00:56:30|25568.26|25488.26|25567.78|25487.78|25568.43|25488.43|25567.78|25487.78|9
1734051400000|2024-12-13 00:56:40|25567.9|25487.9|25567.52|25487.52|25567.93|25487.93|25567.51|25487.51|8
1734051410000|2024-12-13 00:56:50|25566.55|25486.55|25565.68|25485.68|25567.79|25487.79|25565.68|25485.68|10
1734051420000|2024-12-13 00:57:00|25565.77|25485.77|25570.5|25490.5|25573.41|25493.41|25565.77|25485.77|10
1734051430000|2024-12-13 00:57:10|25569.78|25489.78|25568.52|25488.52|25569.78|25489.78|25568.52|25488.52|10
1734051440000|2024-12-13 00:57:20|25568.7|25488.7|25567.95|25487.95|25568.7|25488.7|25567.1|25487.1|9
1734051450000|2024-12-13 00:57:30|25568.76|25488.76|25567.26|25487.26|25569.1|25489.1|25567.26|25487.26|10
1734051460000|2024-12-13 00:57:40|25567.25|25487.25|25563.7|25483.7|25567.25|25487.25|25563.48|25483.48|10
1734051470000|2024-12-13 00:57:50|25563.37|25483.37|25565.2|25485.2|25565.26|25485.26|25563.37|25483.37|9
1734051480000|2024-12-13 00:58:00|25565.17|25485.17|25565.85|25485.85|25566.19|25486.19|25565.17|25485.17|9
1734051490000|2024-12-13 00:58:10|25565.44|25485.44|25564.43|25484.43|25565.6|25485.6|25564.43|25484.43|10
1734051500000|2024-12-13 00:58:20|25564.4|25484.4|25563.93|25483.93|25564.42|25484.42|25562.71|25482.71|10
1734051510000|2024-12-13 00:58:30|25564.24|25484.24|25562.36|25482.36|25564.24|25484.24|25562.32|25482.32|9
1734051520000|2024-12-13 00:58:40|25562.17|25482.17|25560.08|25480.08|25562.17|25482.17|25560.08|25480.08|10
1734051530000|2024-12-13 00:58:50|25559.83|25479.83|25557.99|25477.99|25559.83|25479.83|25557.99|25477.99|10
1734051540000|2024-12-13 00:59:00|25557.92|25477.92|25555.94|25475.94|25558.01|25478.01|25555.47|25475.47|10
1734051550000|2024-12-13 00:59:10|25556.02|25476.02|25555.67|25475.67|25556.02|25476.02|25555.48|25475.48|10
1734051560000|2024-12-13 00:59:20|25555.39|25475.39|25556.86|25476.86|25556.92|25476.92|25555.39|25475.39|10
1734051570000|2024-12-13 00:59:30|25557.16|25477.16|25557.46|25477.46|25557.77|25477.77|25556|25476|10
1734051580000|2024-12-13 00:59:40|25557.32|25477.32|25556.41|25476.41|25557.32|25477.32|25556.37|25476.37|10
1734051590000|2024-12-13 00:59:50|25556.15|25476.15|25555.43|25475.43|25556.47|25476.47|25555.41|25475.41|10
1734051600000|2024-12-13 01:00:00|25555.37|25475.37|25554.43|25474.43|25555.49|25475.49|25554.3|25474.3|10
1734051610000|2024-12-13 01:00:10|25554.46|25474.46|25551.08|25471.08|25554.58|25474.58|25551.08|25471.08|10
1734051620000|2024-12-13 01:00:20|25550.53|25470.53|25548.22|25468.22|25550.53|25470.53|25548.22|25468.22|10
1734051630000|2024-12-13 01:00:30|25548.68|25468.68|25546.4|25466.4|25548.95|25468.95|25546.4|25466.4|10
1734051640000|2024-12-13 01:00:40|25545.97|25465.97|25539.07|25459.07|25545.97|25465.97|25539.07|25459.07|10
1734051650000|2024-12-13 01:00:50|25538.35|25458.35|25531.58|25451.58|25538.35|25458.35|25531.58|25451.58|10
1734051660000|2024-12-13 01:01:00|25531.25|25451.25|25526.8|25446.8|25531.25|25451.25|25526.69|25446.69|10
1734051670000|2024-12-13 01:01:10|25526.26|25446.26|25520.22|25440.22|25526.26|25446.26|25520.22|25440.22|10
1734051680000|2024-12-13 01:01:20|25519.93|25439.93|25520.49|25440.49|25521.84|25441.84|25519.83|25439.83|10
1734051690000|2024-12-13 01:01:30|25520.87|25440.87|25521.55|25441.55|25522.25|25442.25|25520.61|25440.61|10
1734051700000|2024-12-13 01:01:40|25521.3|25441.3|25519.32|25439.32|25521.3|25441.3|25519.12|25439.12|10
1734051710000|2024-12-13 01:01:50|25519.37|25439.37|25517.48|25437.48|25519.53|25439.53|25517.48|25437.48|9
1734051720000|2024-12-13 01:02:00|25517.88|25437.88|25518.44|25438.44|25519.44|25439.44|25517.88|25437.88|10
1734051730000|2024-12-13 01:02:10|25518.7|25438.7|25516.36|25436.36|25518.7|25438.7|25516.36|25436.36|10
1734051740000|2024-12-13 01:02:20|25516.44|25436.44|25509.2|25429.2|25516.44|25436.44|25509.2|25429.2|10
1734051750000|2024-12-13 01:02:30|25508.87|25428.87|25499.55|25419.55|25508.95|25428.95|25499.55|25419.55|10
1734051760000|2024-12-13 01:02:40|25499.24|25419.24|25494.47|25414.47|25499.29|25419.29|25494.47|25414.47|10
1734051770000|2024-12-13 01:02:50|25494.35|25414.35|25487.45|25407.45|25494.35|25414.35|25487.45|25407.45|10
1734051780000|2024-12-13 01:03:00|25483.58|25403.58|25481.54|25401.54|25483.58|25403.58|25481.46|25401.46|10
1734051790000|2024-12-13 01:03:10|25481.25|25401.25|25481.69|25401.69|25482.48|25402.48|25481.21|25401.21|9
1734051800000|2024-12-13 01:03:20|25481.66|25401.66|25479.72|25399.72|25486.96|25406.96|25479.72|25399.72|10
1734051810000|2024-12-13 01:03:30|25476.29|25396.29|25466.03|25386.03|25476.29|25396.29|25466.03|25386.03|10
1734051820000|2024-12-13 01:03:40|25465.62|25385.62|25461.71|25381.71|25466.72|25386.72|25461.69|25381.69|10
1734051830000|2024-12-13 01:03:50|25461.2|25381.2|25448.84|25368.84|25461.2|25381.2|25448.84|25368.84|10
1734051840000|2024-12-13 01:04:00|25448.92|25368.92|25449.83|25369.83|25450.35|25370.35|25448.67|25368.67|10
1734051850000|2024-12-13 01:04:10|25449.34|25369.34|25447.79|25367.79|25449.34|25369.34|25447.47|25367.47|10
1734051860000|2024-12-13 01:04:20|25447.76|25367.76|25455.2|25375.2|25455.61|25375.61|25447.76|25367.76|10
1734051870000|2024-12-13 01:04:30|25455.74|25375.74|25457.22|25377.22|25458.43|25378.43|25455.74|25375.74|10
1734051880000|2024-12-13 01:04:40|25457.5|25377.5|25457.53|25377.53|25458.46|25378.46|25457.48|25377.48|10
1734051890000|2024-12-13 01:04:50|25457.57|25377.57|25447.65|25367.65|25457.71|25377.71|25447.65|25367.65|10
1734051900000|2024-12-13 01:05:00|25445.74|25365.74|25442.93|25362.93|25445.74|25365.74|25442.93|25362.93|10
1734051910000|2024-12-13 01:05:10|25442.29|25362.29|25441.15|25361.15|25442.29|25362.29|25441.09|25361.09|10
1734051920000|2024-12-13 01:05:20|25440.13|25360.13|25447.69|25367.69|25447.69|25367.69|25439.81|25359.81|10
1734051930000|2024-12-13 01:05:30|25449.52|25369.52|25451.38|25371.38|25451.86|25371.86|25449.52|25369.52|10
1734051940000|2024-12-13 01:05:40|25451.88|25371.88|25453.51|25373.51|25454.66|25374.66|25451.88|25371.88|10
1734051950000|2024-12-13 01:05:50|25453.39|25373.39|25457.97|25377.97|25457.97|25377.97|25453.39|25373.39|10
1734051960000|2024-12-13 01:06:00|25457.99|25377.99|25466.93|25386.93|25466.93|25386.93|25457.99|25377.99|10
1734051970000|2024-12-13 01:06:10|25466.95|25386.95|25478.7|25398.7|25478.87|25398.87|25466.95|25386.95|10
1734051980000|2024-12-13 01:06:20|25477.97|25397.97|25476.11|25396.11|25477.97|25397.97|25476.01|25396.01|9
1734051990000|2024-12-13 01:06:30|25475.43|25395.43|25470.05|25390.05|25475.43|25395.43|25469.65|25389.65|10
1734052000000|2024-12-13 01:06:40|25470.34|25390.34|25472.08|25392.08|25472.08|25392.08|25469.82|25389.82|10
1734052010000|2024-12-13 01:06:50|25472.73|25392.73|25476.33|25396.33|25476.33|25396.33|25472.73|25392.73|10
1734052020000|2024-12-13 01:07:00|25476.78|25396.78|25488.14|25408.14|25488.14|25408.14|25476.78|25396.78|10
1734052030000|2024-12-13 01:07:10|25488.84|25408.84|25486.68|25406.68|25489.28|25409.28|25486.68|25406.68|10
1734052040000|2024-12-13 01:07:20|25486.22|25406.22|25487.11|25407.11|25487.14|25407.14|25485.8|25405.8|10
1734052050000|2024-12-13 01:07:30|25486.61|25406.61|25485.57|25405.57|25487.38|25407.38|25485.57|25405.57|10
1734052060000|2024-12-13 01:07:40|25485.68|25405.68|25484.93|25404.93|25485.68|25405.68|25483.33|25403.33|10
1734052070000|2024-12-13 01:07:50|25484.77|25404.77|25480.14|25400.14|25484.77|25404.77|25480.14|25400.14|10
1734052080000|2024-12-13 01:08:00|25479.48|25399.48|25477.91|25397.91|25479.48|25399.48|25477.12|25397.12|10
1734052090000|2024-12-13 01:08:10|25478.07|25398.07|25474.07|25394.07|25478.07|25398.07|25473.85|25393.85|10
1734052100000|2024-12-13 01:08:20|25473.77|25393.77|25467.88|25387.88|25473.93|25393.93|25467.88|25387.88|10
1734052110000|2024-12-13 01:08:30|25467.34|25387.34|25463.06|25383.06|25467.34|25387.34|25463.06|25383.06|10
1734052120000|2024-12-13 01:08:40|25463.15|25383.15|25461.46|25381.46|25463.46|25383.46|25461.46|25381.46|10
1734052130000|2024-12-13 01:08:50|25461.44|25381.44|25462.95|25382.95|25462.95|25382.95|25461.35|25381.35|10
1734052140000|2024-12-13 01:09:00|25462.8|25382.8|25455.46|25375.46|25462.8|25382.8|25455.46|25375.46|10
1734052150000|2024-12-13 01:09:10|25455.01|25375.01|25457.58|25377.58|25457.58|25377.58|25454.96|25374.96|9
1734052160000|2024-12-13 01:09:20|25457.11|25377.11|25454.01|25374.01|25457.12|25377.12|25454.01|25374.01|10
1734052170000|2024-12-13 01:09:30|25454.19|25374.19|25442.48|25362.48|25455.24|25375.24|25442.48|25362.48|10
1734052180000|2024-12-13 01:09:40|25442.43|25362.43|25428.97|25348.97|25442.43|25362.43|25428.97|25348.97|10
1734052190000|2024-12-13 01:09:50|25428.99|25348.99|25432|25352|25432|25352|25423.02|25343.02|10
1734052200000|2024-12-13 01:10:00|25432.12|25352.12|25430.64|25350.64|25432.5|25352.5|25430.64|25350.64|10
1734052210000|2024-12-13 01:10:10|25430.29|25350.29|25436.69|25356.69|25436.81|25356.81|25430.29|25350.29|10
1734052220000|2024-12-13 01:10:20|25435.62|25355.62|25433.31|25353.31|25435.96|25355.96|25433.31|25353.31|10
1734052230000|2024-12-13 01:10:30|25432.83|25352.83|25435.16|25355.16|25435.19|25355.19|25432.32|25352.32|9
1734052240000|2024-12-13 01:10:40|25434.97|25354.97|25435.64|25355.64|25435.84|25355.84|25434.47|25354.47|9
1734052250000|2024-12-13 01:10:50|25435.14|25355.14|25433.82|25353.82|25435.44|25355.44|25433.82|25353.82|10
1734052260000|2024-12-13 01:11:00|25434.01|25354.01|25435.61|25355.61|25436.66|25356.66|25434.01|25354.01|10
1734052270000|2024-12-13 01:11:10|25436.31|25356.31|25434.7|25354.7|25437|25357|25434.7|25354.7|10
1734052280000|2024-12-13 01:11:20|25434.37|25354.37|25427.07|25347.07|25434.37|25354.37|25427.07|25347.07|10
1734052290000|2024-12-13 01:11:30|25426.63|25346.63|25428.58|25348.58|25428.58|25348.58|25426.44|25346.44|10
1734052300000|2024-12-13 01:11:40|25429.67|25349.67|25432.66|25352.66|25432.66|25352.66|25429.67|25349.67|10
1734052310000|2024-12-13 01:11:50|25433.32|25353.32|25440|25360|25440|25360|25433.16|25353.16|10
1734052320000|2024-12-13 01:12:00|25441.83|25361.83|25445.22|25365.22|25445.22|25365.22|25440.68|25360.68|10
1734052330000|2024-12-13 01:12:10|25446.06|25366.06|25450.35|25370.35|25451.97|25371.97|25446.06|25366.06|9
1734052340000|2024-12-13 01:12:20|25450.17|25370.17|25447.68|25367.68|25450.17|25370.17|25447.68|25367.68|10
1734052350000|2024-12-13 01:12:30|25447.87|25367.87|25450.43|25370.43|25450.43|25370.43|25447.87|25367.87|10
1734052360000|2024-12-13 01:12:40|25450.71|25370.71|25451.91|25371.91|25452.63|25372.63|25450.7|25370.7|10
1734052370000|2024-12-13 01:12:50|25451.92|25371.92|25451.99|25371.99|25457.17|25377.17|25450.69|25370.69|10
1734052380000|2024-12-13 01:13:00|25452.1|25372.1|25444.74|25364.74|25452.16|25372.16|25444.74|25364.74|10
1734052390000|2024-12-13 01:13:10|25444.42|25364.42|25443.9|25363.9|25444.55|25364.55|25443.26|25363.26|10
1734052400000|2024-12-13 01:13:20|25443.91|25363.91|25440.77|25360.77|25443.91|25363.91|25440.77|25360.77|10
1734052410000|2024-12-13 01:13:30|25440.84|25360.84|25435.97|25355.97|25440.98|25360.98|25435.97|25355.97|10
1734052420000|2024-12-13 01:13:40|25436.36|25356.36|25439.47|25359.47|25439.47|25359.47|25436.36|25356.36|10
1734052430000|2024-12-13 01:13:50|25440.33|25360.33|25440.67|25360.67|25441.3|25361.3|25440.33|25360.33|10
1734052440000|2024-12-13 01:14:00|25441.18|25361.18|25444.56|25364.56|25444.56|25364.56|25441.18|25361.18|10
1734052450000|2024-12-13 01:14:10|25445.84|25365.84|25443.85|25363.85|25446.75|25366.75|25443.85|25363.85|10
1734052460000|2024-12-13 01:14:20|25443.58|25363.58|25433.9|25353.9|25443.58|25363.58|25433.67|25353.67|10
1734052470000|2024-12-13 01:14:30|25434.02|25354.02|25434.11|25354.11|25434.11|25354.11|25433.23|25353.23|9
1734052480000|2024-12-13 01:14:40|25434.26|25354.26|25435.57|25355.57|25436.04|25356.04|25433.18|25353.18|9
1734052490000|2024-12-13 01:14:50|25435.61|25355.61|25429.33|25349.33|25435.61|25355.61|25429.33|25349.33|10
1734052500000|2024-12-13 01:15:00|25429.25|25349.25|25431.69|25351.69|25431.69|25351.69|25428.44|25348.44|10
1734052510000|2024-12-13 01:15:10|25431.98|25351.98|25429.27|25349.27|25431.98|25351.98|25429.27|25349.27|10
1734052520000|2024-12-13 01:15:20|25429.13|25349.13|25421.39|25341.39|25429.13|25349.13|25421.39|25341.39|10
1734052530000|2024-12-13 01:15:30|25417.98|25337.98|25410.28|25330.28|25417.98|25337.98|25409.97|25329.97|10
1734052540000|2024-12-13 01:15:40|25409.85|25329.85|25408.87|25328.87|25410.52|25330.52|25408.44|25328.44|10
1734052550000|2024-12-13 01:15:50|25408.6|25328.6|25406.37|25326.37|25408.85|25328.85|25406.37|25326.37|10
1734052560000|2024-12-13 01:16:00|25406.29|25326.29|25402.52|25322.52|25406.47|25326.47|25402.52|25322.52|10
1734052570000|2024-12-13 01:16:10|25401.99|25321.99|25390.34|25310.34|25401.99|25321.99|25390.34|25310.34|10
1734052580000|2024-12-13 01:16:20|25389.65|25309.65|25377.21|25297.21|25389.65|25309.65|25377.21|25297.21|10
1734052590000|2024-12-13 01:16:30|25375.65|25295.65|25367.94|25287.94|25375.65|25295.65|25367.94|25287.94|10
1734052600000|2024-12-13 01:16:40|25367.35|25287.35|25363.66|25283.66|25367.35|25287.35|25363.66|25283.66|10
1734052610000|2024-12-13 01:16:50|25363.94|25283.94|25363.7|25283.7|25364.88|25284.88|25363.45|25283.45|10
1734052620000|2024-12-13 01:17:00|25363.45|25283.45|25359.46|25279.46|25363.45|25283.45|25357.74|25277.74|10
1734052630000|2024-12-13 01:17:10|25359|25279|25361.37|25281.37|25361.42|25281.42|25359|25279|10
1734052640000|2024-12-13 01:17:20|25362|25282|25361.1|25281.1|25362.2|25282.2|25361.04|25281.04|10
1734052650000|2024-12-13 01:17:30|25361.13|25281.13|25361.74|25281.74|25363.27|25283.27|25360.66|25280.66|10
1734052660000|2024-12-13 01:17:40|25362.09|25282.09|25364.33|25284.33|25364.33|25284.33|25361.29|25281.29|10
1734052670000|2024-12-13 01:17:50|25363.93|25283.93|25352.39|25272.39|25363.93|25283.93|25352.39|25272.39|10
1734052680000|2024-12-13 01:18:00|25347.13|25267.13|25343.48|25263.48|25347.13|25267.13|25343.48|25263.48|10
1734052690000|2024-12-13 01:18:10|25343.39|25263.39|25343.22|25263.22|25344.29|25264.29|25342.71|25262.71|10
1734052700000|2024-12-13 01:18:20|25342.91|25262.91|25344.12|25264.12|25344.12|25264.12|25342.91|25262.91|10
1734052710000|2024-12-13 01:18:30|25344.28|25264.28|25343.67|25263.67|25344.28|25264.28|25343.6|25263.6|9
1734052720000|2024-12-13 01:18:40|25343.63|25263.63|25344.13|25264.13|25344.78|25264.78|25342.65|25262.65|10
1734052730000|2024-12-13 01:18:50|25343.63|25263.63|25338.03|25258.03|25343.63|25263.63|25338.03|25258.03|10
1734052740000|2024-12-13 01:19:00|25337.49|25257.49|25329|25249|25337.49|25257.49|25329|25249|10
1734052750000|2024-12-13 01:19:10|25328.39|25248.39|25312.58|25232.58|25328.39|25248.39|25312.58|25232.58|10
1734052760000|2024-12-13 01:19:20|25310.57|25230.57|25307.66|25227.66|25310.57|25230.57|25307.66|25227.66|10
1734052770000|2024-12-13 01:19:30|25308.11|25228.11|25309.15|25229.15|25309.34|25229.34|25305.56|25225.56|10
1734052780000|2024-12-13 01:19:40|25309.49|25229.49|25304.78|25224.78|25310.29|25230.29|25304.62|25224.62|10
1734052790000|2024-12-13 01:19:50|25304.61|25224.61|25305.86|25225.86|25306.87|25226.87|25304.61|25224.61|10
1734052800000|2024-12-13 01:20:00|25305.9|25225.9|25305.81|25225.81|25305.9|25225.9|25303.55|25223.55|10
1734052810000|2024-12-13 01:20:10|25305.55|25225.55|25304.02|25224.02|25305.55|25225.55|25304.02|25224.02|10
1734052820000|2024-12-13 01:20:20|25304.41|25224.41|25300.18|25220.18|25304.41|25224.41|25299.93|25219.93|10
1734052830000|2024-12-13 01:20:30|25299.98|25219.98|25295.85|25215.85|25300.84|25220.84|25295.85|25215.85|10
1734052840000|2024-12-13 01:20:40|25294.8|25214.8|25296.44|25216.44|25296.44|25216.44|25293.28|25213.28|10
1734052850000|2024-12-13 01:20:50|25298.04|25218.04|25293.98|25213.98|25298.04|25218.04|25293.98|25213.98|10
1734052860000|2024-12-13 01:21:00|25292.54|25212.54|25290.29|25210.29|25293.08|25213.08|25290.29|25210.29|10
1734052870000|2024-12-13 01:21:10|25290.28|25210.28|25288.75|25208.75|25291.47|25211.47|25288.75|25208.75|10
1734052880000|2024-12-13 01:21:20|25286.65|25206.65|25272.69|25192.69|25286.65|25206.65|25272.69|25192.69|10
1734052890000|2024-12-13 01:21:30|25272.94|25192.94|25271.67|25191.67|25272.94|25192.94|25270.28|25190.28|10
1734052900000|2024-12-13 01:21:40|25271.87|25191.87|25265.36|25185.36|25272.16|25192.16|25265.36|25185.36|10
1734052910000|2024-12-13 01:21:50|25264.84|25184.84|25259.71|25179.71|25264.84|25184.84|25259.71|25179.71|10
1734052920000|2024-12-13 01:22:00|25257.86|25177.86|25256.58|25176.58|25259.24|25179.24|25256.01|25176.01|10
1734052930000|2024-12-13 01:22:10|25255.73|25175.73|25248.09|25168.09|25255.73|25175.73|25247.6|25167.6|10
1734052940000|2024-12-13 01:22:20|25248.06|25168.06|25253.88|25173.88|25254.69|25174.69|25248.06|25168.06|10
1734052950000|2024-12-13 01:22:30|25253.34|25173.34|25254.31|25174.31|25256.43|25176.43|25253.34|25173.34|10
1734052960000|2024-12-13 01:22:40|25253.89|25173.89|25254.54|25174.54|25254.64|25174.64|25253.12|25173.12|10
1734052970000|2024-12-13 01:22:50|25254.92|25174.92|25254.28|25174.28|25254.92|25174.92|25253.75|25173.75|10
1734052980000|2024-12-13 01:23:00|25254.34|25174.34|25260.64|25180.64|25260.64|25180.64|25254.34|25174.34|10
1734052990000|2024-12-13 01:23:10|25261.79|25181.79|25267.18|25187.18|25267.18|25187.18|25261.79|25181.79|10
1734053000000|2024-12-13 01:23:20|25267.28|25187.28|25265.44|25185.44|25267.7|25187.7|25265.44|25185.44|10
1734053010000|2024-12-13 01:23:30|25264.21|25184.21|25261.8|25181.8|25264.21|25184.21|25261.33|25181.33|9
1734053020000|2024-12-13 01:23:40|25261.41|25181.41|25265.62|25185.62|25265.62|25185.62|25261.27|25181.27|10
1734053030000|2024-12-13 01:23:50|25266.4|25186.4|25257.85|25177.85|25267.88|25187.88|25257.85|25177.85|10
1734053040000|2024-12-13 01:24:00|25256.82|25176.82|25253.81|25173.81|25256.82|25176.82|25253.81|25173.81|9
1734053050000|2024-12-13 01:24:10|25254.6|25174.6|25252.5|25172.5|25254.6|25174.6|25251.96|25171.96|10
1734053060000|2024-12-13 01:24:20|25252.48|25172.48|25251.25|25171.25|25254.05|25174.05|25251.25|25171.25|10
1734053070000|2024-12-13 01:24:30|25250.02|25170.02|25251.61|25171.61|25251.67|25171.67|25249.44|25169.44|10
1734053080000|2024-12-13 01:24:40|25252.05|25172.05|25250.82|25170.82|25252.92|25172.92|25249.92|25169.92|10
1734053090000|2024-12-13 01:24:50|25250.45|25170.45|25253.47|25173.47|25253.48|25173.48|25250.36|25170.36|9
1734053100000|2024-12-13 01:25:00|25253.83|25173.83|25255.09|25175.09|25255.99|25175.99|25253.83|25173.83|10
1734053110000|2024-12-13 01:25:10|25255.12|25175.12|25267.78|25187.78|25269.18|25189.18|25255.12|25175.12|10
1734053120000|2024-12-13 01:25:20|25267.21|25187.21|25264.11|25184.11|25269.23|25189.23|25264.03|25184.03|10
1734053130000|2024-12-13 01:25:30|25263.54|25183.54|25276.2|25196.2|25276.2|25196.2|25263.54|25183.54|10
1734053140000|2024-12-13 01:25:40|25276.6|25196.6|25285.84|25205.84|25285.84|25205.84|25276.6|25196.6|10
1734053150000|2024-12-13 01:25:50|25286.57|25206.57|25284.13|25204.13|25287.6|25207.6|25284.13|25204.13|10
1734053160000|2024-12-13 01:26:00|25283.58|25203.58|25281.94|25201.94|25283.6|25203.6|25281.94|25201.94|10
1734053170000|2024-12-13 01:26:10|25281|25201|25284.82|25204.82|25284.82|25204.82|25280.96|25200.96|10
1734053180000|2024-12-13 01:26:20|25286.24|25206.24|25283.79|25203.79|25287.23|25207.23|25283.79|25203.79|10
1734053190000|2024-12-13 01:26:30|25283.35|25203.35|25283.34|25203.34|25283.35|25203.35|25279.34|25199.34|10
1734053200000|2024-12-13 01:26:40|25283.56|25203.56|25281.64|25201.64|25283.64|25203.64|25281.64|25201.64|10
1734053210000|2024-12-13 01:26:50|25281.12|25201.12|25281.51|25201.51|25283.66|25203.66|25281.12|25201.12|10
1734053220000|2024-12-13 01:27:00|25280.71|25200.71|25277.85|25197.85|25281.11|25201.11|25277.85|25197.85|10
1734053230000|2024-12-13 01:27:10|25276.81|25196.81|25272.56|25192.56|25276.81|25196.81|25272.56|25192.56|10
1734053240000|2024-12-13 01:27:20|25282.2|25202.2|25279.04|25199.04|25283.89|25203.89|25279.04|25199.04|9
1734053250000|2024-12-13 01:27:30|25278.54|25198.54|25278.67|25198.67|25279.57|25199.57|25278.5|25198.5|10
1734053260000|2024-12-13 01:27:40|25279.07|25199.07|25289.35|25209.35|25289.35|25209.35|25279.07|25199.07|10
1734053270000|2024-12-13 01:27:50|25290.54|25210.54|25297.36|25217.36|25297.36|25217.36|25290.54|25210.54|10
1734053280000|2024-12-13 01:28:00|25297.75|25217.75|25299.81|25219.81|25300.1|25220.1|25297.57|25217.57|10
1734053290000|2024-12-13 01:28:10|25300.36|25220.36|25303.02|25223.02|25305.19|25225.19|25300.36|25220.36|10
1734053300000|2024-12-13 01:28:20|25303.11|25223.11|25293.29|25213.29|25303.26|25223.26|25293.29|25213.29|10
1734053310000|2024-12-13 01:28:30|25293.2|25213.2|25295.57|25215.57|25295.57|25215.57|25291.92|25211.92|9
1734053320000|2024-12-13 01:28:40|25296.42|25216.42|25293.12|25213.12|25296.73|25216.73|25293.12|25213.12|10
1734053330000|2024-12-13 01:28:50|25292.54|25212.54|25292.63|25212.63|25292.63|25212.63|25289.19|25209.19|10
1734053340000|2024-12-13 01:29:00|25293.73|25213.73|25294.41|25214.41|25295.4|25215.4|25293.73|25213.73|10
1734053350000|2024-12-13 01:29:10|25293.96|25213.96|25291.02|25211.02|25294.66|25214.66|25290.97|25210.97|10
1734053360000|2024-12-13 01:29:20|25289.8|25209.8|25285.06|25205.06|25289.8|25209.8|25285.06|25205.06|10
1734053370000|2024-12-13 01:29:30|25285.11|25205.11|25291.59|25211.59|25291.59|25211.59|25285.11|25205.11|10
1734053380000|2024-12-13 01:29:40|25291.33|25211.33|25288.47|25208.47|25291.49|25211.49|25288.47|25208.47|10
1734053390000|2024-12-13 01:29:50|25288.56|25208.56|25284.01|25204.01|25288.56|25208.56|25284.01|25204.01|10
1734053400000|2024-12-13 01:30:00|25284.08|25204.08|25283.33|25203.33|25284.54|25204.54|25283.33|25203.33|10
1734053410000|2024-12-13 01:30:10|25283.52|25203.52|25283.96|25203.96|25286.11|25206.11|25283.15|25203.15|10
1734053420000|2024-12-13 01:30:20|25283.15|25203.15|25282.16|25202.16|25283.37|25203.37|25281.17|25201.17|10
1734053430000|2024-12-13 01:30:30|25282.63|25202.63|25285.37|25205.37|25285.37|25205.37|25281.49|25201.49|10
1734053440000|2024-12-13 01:30:40|25285.49|25205.49|25292.38|25212.38|25292.38|25212.38|25285.49|25205.49|10
1734053450000|2024-12-13 01:30:50|25292.58|25212.58|25298.95|25218.95|25298.95|25218.95|25292.58|25212.58|10
1734053460000|2024-12-13 01:31:00|25299.87|25219.87|25299.02|25219.02|25302.58|25222.58|25298.65|25218.65|10
1734053470000|2024-12-13 01:31:10|25298.62|25218.62|25300.84|25220.84|25300.84|25220.84|25297.98|25217.98|10
1734053480000|2024-12-13 01:31:20|25301.34|25221.34|25309.58|25229.58|25309.62|25229.62|25301.34|25221.34|10
1734053490000|2024-12-13 01:31:30|25310.55|25230.55|25313.37|25233.37|25313.37|25233.37|25308.73|25228.73|10
1734053500000|2024-12-13 01:31:40|25314.28|25234.28|25319.7|25239.7|25319.7|25239.7|25314.28|25234.28|10
1734053510000|2024-12-13 01:31:50|25319.77|25239.77|25318.8|25238.8|25320.32|25240.32|25318.8|25238.8|10
1734053520000|2024-12-13 01:32:00|25319.08|25239.08|25319.71|25239.71|25319.71|25239.71|25318.29|25238.29|10
1734053530000|2024-12-13 01:32:10|25319.28|25239.28|25314.08|25234.08|25319.28|25239.28|25313.79|25233.79|10
1734053540000|2024-12-13 01:32:20|25314.09|25234.09|25314.22|25234.22|25315.21|25235.21|25314.09|25234.09|10
1734053550000|2024-12-13 01:32:30|25312.99|25232.99|25309.99|25229.99|25313.38|25233.38|25309.89|25229.89|10
1734053560000|2024-12-13 01:32:40|25310.52|25230.52|25313.94|25233.94|25313.94|25233.94|25310.52|25230.52|10
1734053570000|2024-12-13 01:32:50|25314.8|25234.8|25318.42|25238.42|25318.42|25238.42|25314.8|25234.8|10
1734053580000|2024-12-13 01:33:00|25318.54|25238.54|25318.22|25238.22|25318.54|25238.54|25316.92|25236.92|10
1734053590000|2024-12-13 01:33:10|25318.64|25238.64|25319.4|25239.4|25320.02|25240.02|25318.05|25238.05|10
1734053600000|2024-12-13 01:33:20|25319.45|25239.45|25318.65|25238.65|25325.1|25245.1|25318.09|25238.09|10
1734053610000|2024-12-13 01:33:30|25318.52|25238.52|25322.14|25242.14|25322.14|25242.14|25318.52|25238.52|10
1734053620000|2024-12-13 01:33:40|25322.66|25242.66|25333.32|25253.32|25333.32|25253.32|25322.66|25242.66|10
1734053630000|2024-12-13 01:33:50|25333.15|25253.15|25334.97|25254.97|25335.04|25255.04|25332.95|25252.95|9
1734053640000|2024-12-13 01:34:00|25334.52|25254.52|25337.04|25257.04|25337.04|25257.04|25333.75|25253.75|10
1734053650000|2024-12-13 01:34:10|25337.78|25257.78|25333.8|25253.8|25337.78|25257.78|25333.8|25253.8|10
1734053660000|2024-12-13 01:34:20|25332.67|25252.67|25333.38|25253.38|25333.44|25253.44|25332.44|25252.44|10
1734053670000|2024-12-13 01:34:30|25333.35|25253.35|25333.82|25253.82|25333.89|25253.89|25332.45|25252.45|9
1734053680000|2024-12-13 01:34:40|25333.45|25253.45|25332.28|25252.28|25334.11|25254.11|25332.18|25252.18|10
1734053690000|2024-12-13 01:34:50|25332.03|25252.03|25329.95|25249.95|25332.05|25252.05|25329.91|25249.91|10
1734053700000|2024-12-13 01:35:00|25330.42|25250.42|25335.76|25255.76|25335.76|25255.76|25330.42|25250.42|10
1734053710000|2024-12-13 01:35:10|25336.09|25256.09|25341.68|25261.68|25341.68|25261.68|25336.09|25256.09|10
1734053720000|2024-12-13 01:35:20|25342.2|25262.2|25343.44|25263.44|25343.44|25263.44|25342.2|25262.2|10
1734053730000|2024-12-13 01:35:30|25344|25264|25350.26|25270.26|25350.26|25270.26|25344|25264|10
1734053740000|2024-12-13 01:35:40|25350.64|25270.64|25346.63|25266.63|25350.64|25270.64|25346.63|25266.63|10
1734053750000|2024-12-13 01:35:50|25346.6|25266.6|25342.02|25262.02|25346.71|25266.71|25342.02|25262.02|10
1734053760000|2024-12-13 01:36:00|25341.92|25261.92|25339.7|25259.7|25341.92|25261.92|25338.4|25258.4|10
1734053770000|2024-12-13 01:36:10|25339.24|25259.24|25345.57|25265.57|25347.25|25267.25|25338.73|25258.73|10
1734053780000|2024-12-13 01:36:20|25345.38|25265.38|25339.04|25259.04|25345.57|25265.57|25339.04|25259.04|10
1734053790000|2024-12-13 01:36:30|25338.98|25258.98|25334.78|25254.78|25339.06|25259.06|25333.69|25253.69|10
1734053800000|2024-12-13 01:36:40|25335.03|25255.03|25337.84|25257.84|25337.84|25257.84|25335.03|25255.03|10
1734053810000|2024-12-13 01:36:50|25338.55|25258.55|25342.48|25262.48|25342.48|25262.48|25338.55|25258.55|10
1734053820000|2024-12-13 01:37:00|25342.52|25262.52|25338.3|25258.3|25342.55|25262.55|25338.3|25258.3|10
1734053830000|2024-12-13 01:37:10|25338.23|25258.23|25343.76|25263.76|25343.98|25263.98|25338.23|25258.23|10
1734053840000|2024-12-13 01:37:20|25344.48|25264.48|25344.73|25264.73|25347.12|25267.12|25344.48|25264.48|10
1734053850000|2024-12-13 01:37:30|25343.66|25263.66|25343.36|25263.36|25343.66|25263.66|25342.6|25262.6|10
1734053860000|2024-12-13 01:37:40|25342.88|25262.88|25345.46|25265.46|25345.46|25265.46|25341.9|25261.9|10
1734053870000|2024-12-13 01:37:50|25346.82|25266.82|25346.93|25266.93|25347.82|25267.82|25345.83|25265.83|10
1734053880000|2024-12-13 01:38:00|25346.51|25266.51|25341.68|25261.68|25346.51|25266.51|25341.68|25261.68|10
1734053890000|2024-12-13 01:38:10|25336.53|25256.53|25335.16|25255.16|25336.65|25256.65|25334.62|25254.62|10
1734053900000|2024-12-13 01:38:20|25337.92|25257.92|25333.12|25253.12|25338.99|25258.99|25333.12|25253.12|10
1734053910000|2024-12-13 01:38:30|25332.36|25252.36|25330.85|25250.85|25332.36|25252.36|25330.14|25250.14|10
1734053920000|2024-12-13 01:38:40|25329.97|25249.97|25331.96|25251.96|25331.96|25251.96|25329.7|25249.7|10
1734053930000|2024-12-13 01:38:50|25332.24|25252.24|25331.65|25251.65|25335.05|25255.05|25331.65|25251.65|10
1734053940000|2024-12-13 01:39:00|25331.67|25251.67|25331.09|25251.09|25331.67|25251.67|25329.5|25249.5|9
1734053950000|2024-12-13 01:39:10|25332.12|25252.12|25334.61|25254.61|25334.61|25254.61|25332.12|25252.12|10
1734053960000|2024-12-13 01:39:20|25335.07|25255.07|25339.71|25259.71|25339.71|25259.71|25335.06|25255.06|10
1734053970000|2024-12-13 01:39:30|25339.84|25259.84|25340.91|25260.91|25341.28|25261.28|25339.84|25259.84|9
1734053980000|2024-12-13 01:39:40|25341.22|25261.22|25339.22|25259.22|25341.22|25261.22|25338.53|25258.53|10
1734053990000|2024-12-13 01:39:50|25339.63|25259.63|25331.55|25251.55|25339.85|25259.85|25331.55|25251.55|10
1734054000000|2024-12-13 01:40:00|25331.28|25251.28|25333.09|25253.09|25333.26|25253.26|25331.28|25251.28|9
1734054010000|2024-12-13 01:40:10|25333.7|25253.7|25333.62|25253.62|25333.83|25253.83|25332.5|25252.5|10
1734054020000|2024-12-13 01:40:20|25334.38|25254.38|25332.34|25252.34|25334.88|25254.88|25332.32|25252.32|10
1734054030000|2024-12-13 01:40:30|25332.91|25252.91|25333.24|25253.24|25334.03|25254.03|25332.91|25252.91|9
1734054040000|2024-12-13 01:40:40|25333.33|25253.33|25334.49|25254.49|25334.55|25254.55|25332.58|25252.58|10
1734054050000|2024-12-13 01:40:50|25334.82|25254.82|25329.86|25249.86|25334.82|25254.82|25329.86|25249.86|9
1734054060000|2024-12-13 01:41:00|25330.22|25250.22|25333.86|25253.86|25333.86|25253.86|25330.22|25250.22|10
1734054070000|2024-12-13 01:41:10|25334.79|25254.79|25340.31|25260.31|25340.31|25260.31|25334.79|25254.79|10
1734054080000|2024-12-13 01:41:20|25340.27|25260.27|25345.94|25265.94|25346.95|25266.95|25340.27|25260.27|10
1734054090000|2024-12-13 01:41:30|25345.75|25265.75|25344.64|25264.64|25346.01|25266.01|25344.31|25264.31|10
1734054100000|2024-12-13 01:41:40|25344.78|25264.78|25340.15|25260.15|25344.78|25264.78|25340.15|25260.15|10
1734054110000|2024-12-13 01:41:50|25339.33|25259.33|25337.67|25257.67|25339.33|25259.33|25336.56|25256.56|10
1734054120000|2024-12-13 01:42:00|25337.55|25257.55|25341.39|25261.39|25341.39|25261.39|25337.31|25257.31|9
1734054130000|2024-12-13 01:42:10|25341.14|25261.14|25345.18|25265.18|25345.31|25265.31|25341.14|25261.14|10
1734054140000|2024-12-13 01:42:20|25344.5|25264.5|25341.59|25261.59|25344.5|25264.5|25341.59|25261.59|10
1734054150000|2024-12-13 01:42:30|25341.75|25261.75|25344.05|25264.05|25344.05|25264.05|25341.71|25261.71|10
1734054160000|2024-12-13 01:42:40|25344.14|25264.14|25352.4|25272.4|25352.4|25272.4|25344.05|25264.05|10
1734054170000|2024-12-13 01:42:50|25352.18|25272.18|25354.55|25274.55|25354.55|25274.55|25352.18|25272.18|10
1734054180000|2024-12-13 01:43:00|25354.51|25274.51|25358.96|25278.96|25358.96|25278.96|25354.14|25274.14|10
1734054190000|2024-12-13 01:43:10|25359.51|25279.51|25359.28|25279.28|25360.26|25280.26|25359.28|25279.28|10
1734054200000|2024-12-13 01:43:20|25360.71|25280.71|25357.52|25277.52|25360.72|25280.72|25357.52|25277.52|10
1734054210000|2024-12-13 01:43:30|25357.02|25277.02|25352.62|25272.62|25357.02|25277.02|25352.62|25272.62|10
1734054220000|2024-12-13 01:43:40|25352.63|25272.63|25349.23|25269.23|25352.63|25272.63|25348.71|25268.71|10
1734054230000|2024-12-13 01:43:50|25349.25|25269.25|25357.16|25277.16|25357.16|25277.16|25349.25|25269.25|9
1734054240000|2024-12-13 01:44:00|25358|25278|25356.1|25276.1|25358.26|25278.26|25356.1|25276.1|10
1734054250000|2024-12-13 01:44:10|25356.27|25276.27|25357.49|25277.49|25357.49|25277.49|25355.75|25275.75|10
1734054260000|2024-12-13 01:44:20|25357.6|25277.6|25359.12|25279.12|25359.12|25279.12|25357.45|25277.45|9
1734054270000|2024-12-13 01:44:30|25359.55|25279.55|25360.17|25280.17|25360.46|25280.46|25359.55|25279.55|9
1734054280000|2024-12-13 01:44:40|25360.41|25280.41|25361.08|25281.08|25362.07|25282.07|25360.19|25280.19|10
1734054290000|2024-12-13 01:44:50|25361.01|25281.01|25362.13|25282.13|25362.18|25282.18|25361.01|25281.01|8
1734054300000|2024-12-13 01:45:00|25362.25|25282.25|25363.16|25283.16|25363.89|25283.89|25362.25|25282.25|9
1734054310000|2024-12-13 01:45:10|25363.07|25283.07|25356.48|25276.48|25363.07|25283.07|25356.44|25276.44|10
1734054320000|2024-12-13 01:45:20|25355.09|25275.09|25351.22|25271.22|25355.09|25275.09|25350.89|25270.89|10
1734054330000|2024-12-13 01:45:30|25351.06|25271.06|25355.69|25275.69|25355.69|25275.69|25351.06|25271.06|10
1734054340000|2024-12-13 01:45:40|25355.83|25275.83|25361.67|25281.67|25361.67|25281.67|25355|25275|10
1734054350000|2024-12-13 01:45:50|25362.32|25282.32|25363.99|25283.99|25363.99|25283.99|25362.32|25282.32|10
1734054360000|2024-12-13 01:46:00|25363.49|25283.49|25364.56|25284.56|25364.56|25284.56|25363.49|25283.49|10
1734054370000|2024-12-13 01:46:10|25367.16|25287.16|25376.38|25296.38|25376.38|25296.38|25367.16|25287.16|10
1734054380000|2024-12-13 01:46:20|25377.24|25297.24|25382.82|25302.82|25382.82|25302.82|25377.14|25297.14|10
1734054390000|2024-12-13 01:46:30|25382.95|25302.95|25385.86|25305.86|25385.86|25305.86|25382.95|25302.95|10
1734054400000|2024-12-13 01:46:40|25386.38|25306.38|25389.18|25309.18|25389.5|25309.5|25386.38|25306.38|10
1734054410000|2024-12-13 01:46:50|25389.05|25309.05|25393.26|25313.26|25393.26|25313.26|25389.05|25309.05|10
1734054420000|2024-12-13 01:47:00|25396.48|25316.48|25398.43|25318.43|25398.8|25318.8|25396.48|25316.48|10
1734054430000|2024-12-13 01:47:10|25398.66|25318.66|25401.15|25321.15|25401.23|25321.23|25398.54|25318.54|9
1734054440000|2024-12-13 01:47:20|25402.05|25322.05|25404.77|25324.77|25404.77|25324.77|25402.05|25322.05|10
1734054450000|2024-12-13 01:47:30|25405.22|25325.22|25401.59|25321.59|25405.26|25325.26|25401.59|25321.59|10
1734054460000|2024-12-13 01:47:40|25401.47|25321.47|25397.4|25317.4|25401.47|25321.47|25397.4|25317.4|10
1734054470000|2024-12-13 01:47:50|25396.48|25316.48|25393.88|25313.88|25396.48|25316.48|25393.84|25313.84|10
1734054480000|2024-12-13 01:48:00|25394.62|25314.62|25389.34|25309.34|25395.48|25315.48|25389.34|25309.34|9
1734054490000|2024-12-13 01:48:10|25388.63|25308.63|25384.17|25304.17|25388.63|25308.63|25384.13|25304.13|10
1734054500000|2024-12-13 01:48:20|25385.34|25305.34|25382.53|25302.53|25386.09|25306.09|25382.53|25302.53|10
1734054510000|2024-12-13 01:48:30|25381.34|25301.34|25377.64|25297.64|25381.34|25301.34|25377.63|25297.63|10
1734054520000|2024-12-13 01:48:40|25376.35|25296.35|25372.43|25292.43|25376.35|25296.35|25371.26|25291.26|10
1734054530000|2024-12-13 01:48:50|25372.74|25292.74|25373.38|25293.38|25375.24|25295.24|25372.74|25292.74|10
1734054540000|2024-12-13 01:49:00|25371.78|25291.78|25356.34|25276.34|25371.78|25291.78|25356.34|25276.34|10
1734054550000|2024-12-13 01:49:10|25355.49|25275.49|25345.42|25265.42|25355.49|25275.49|25344.2|25264.2|10
1734054560000|2024-12-13 01:49:20|25345.96|25265.96|25348.86|25268.86|25348.86|25268.86|25345.96|25265.96|10
1734054570000|2024-12-13 01:49:30|25349.14|25269.14|25351.5|25271.5|25351.74|25271.74|25349.14|25269.14|10
1734054580000|2024-12-13 01:49:40|25351.3|25271.3|25351.25|25271.25|25351.55|25271.55|25350.05|25270.05|10
1734054590000|2024-12-13 01:49:50|25352.23|25272.23|25357.61|25277.61|25357.96|25277.96|25352.23|25272.23|9
1734054600000|2024-12-13 01:50:00|25357.84|25277.84|25357.38|25277.38|25359.01|25279.01|25357.38|25277.38|10
1734054610000|2024-12-13 01:50:10|25357.28|25277.28|25362.94|25282.94|25362.94|25282.94|25357.28|25277.28|10
1734054620000|2024-12-13 01:50:20|25362.39|25282.39|25361.38|25281.38|25363.25|25283.25|25361.38|25281.38|10
1734054630000|2024-12-13 01:50:30|25361.51|25281.51|25358.27|25278.27|25361.51|25281.51|25358.07|25278.07|10
1734054640000|2024-12-13 01:50:40|25358.1|25278.1|25353.39|25273.39|25358.1|25278.1|25353.39|25273.39|10
1734054650000|2024-12-13 01:50:50|25353.13|25273.13|25354.32|25274.32|25354.32|25274.32|25352.82|25272.82|10
1734054660000|2024-12-13 01:51:00|25354.68|25274.68|25353.83|25273.83|25357.68|25277.68|25353.83|25273.83|10
1734054670000|2024-12-13 01:51:10|25354.08|25274.08|25348.35|25268.35|25354.09|25274.09|25348.33|25268.33|10
1734054680000|2024-12-13 01:51:20|25348.4|25268.4|25346.56|25266.56|25348.4|25268.4|25346.45|25266.45|10
1734054690000|2024-12-13 01:51:30|25346.49|25266.49|25339.05|25259.05|25347.33|25267.33|25339.05|25259.05|9
1734054700000|2024-12-13 01:51:40|25338.64|25258.64|25337.82|25257.82|25340.18|25260.18|25337.82|25257.82|10
1734054710000|2024-12-13 01:51:50|25332.16|25252.16|25323.27|25243.27|25332.16|25252.16|25323.27|25243.27|10
1734054720000|2024-12-13 01:52:00|25323.06|25243.06|25316.49|25236.49|25323.06|25243.06|25316.49|25236.49|10
1734054730000|2024-12-13 01:52:10|25315.93|25235.93|25319.97|25239.97|25319.97|25239.97|25315.51|25235.51|10
1734054740000|2024-12-13 01:52:20|25320.41|25240.41|25321.5|25241.5|25322.31|25242.31|25320.27|25240.27|10
1734054750000|2024-12-13 01:52:30|25321.18|25241.18|25322.02|25242.02|25322.02|25242.02|25320.91|25240.91|10
1734054760000|2024-12-13 01:52:40|25322.01|25242.01|25324.7|25244.7|25325.06|25245.06|25321.97|25241.97|10
1734054770000|2024-12-13 01:52:50|25324.32|25244.32|25325.47|25245.47|25325.47|25245.47|25323.84|25243.84|10
1734054780000|2024-12-13 01:53:00|25325.32|25245.32|25330.29|25250.29|25330.29|25250.29|25324.28|25244.28|10
1734054790000|2024-12-13 01:53:10|25330.45|25250.45|25330.67|25250.67|25333.25|25253.25|25330.45|25250.45|10
1734054800000|2024-12-13 01:53:20|25329.87|25249.87|25334.18|25254.18|25334.18|25254.18|25327.38|25247.38|9
1734054810000|2024-12-13 01:53:30|25334.1|25254.1|25335.01|25255.01|25336.75|25256.75|25334.1|25254.1|10
1734054820000|2024-12-13 01:53:40|25334.72|25254.72|25332.85|25252.85|25334.72|25254.72|25332.64|25252.64|10
1734054830000|2024-12-13 01:53:50|25333.65|25253.65|25337.16|25257.16|25337.16|25257.16|25333.65|25253.65|10
1734054840000|2024-12-13 01:54:00|25336.75|25256.75|25340.4|25260.4|25340.4|25260.4|25336.68|25256.68|10
1734054850000|2024-12-13 01:54:10|25340.74|25260.74|25347.76|25267.76|25347.76|25267.76|25340.74|25260.74|10
1734054860000|2024-12-13 01:54:20|25349.26|25269.26|25351.81|25271.81|25351.85|25271.85|25349.26|25269.26|10
1734054870000|2024-12-13 01:54:30|25352.33|25272.33|25356.16|25276.16|25356.16|25276.16|25351.98|25271.98|10
1734054880000|2024-12-13 01:54:40|25357.3|25277.3|25364.28|25284.28|25364.28|25284.28|25357.3|25277.3|10
1734054890000|2024-12-13 01:54:50|25363.92|25283.92|25367.28|25287.28|25367.28|25287.28|25363.49|25283.49|10
1734054900000|2024-12-13 01:55:00|25367.48|25287.48|25366.95|25286.95|25367.76|25287.76|25366.85|25286.85|10
1734054910000|2024-12-13 01:55:10|25366.86|25286.86|25368.75|25288.75|25369.66|25289.66|25366.86|25286.86|10
1734054920000|2024-12-13 01:55:20|25369.03|25289.03|25370.01|25290.01|25370.51|25290.51|25368.96|25288.96|10
1734054930000|2024-12-13 01:55:30|25369.93|25289.93|25368.08|25288.08|25371.71|25291.71|25368.08|25288.08|10
1734054940000|2024-12-13 01:55:40|25367.54|25287.54|25373.82|25293.82|25373.82|25293.82|25367.05|25287.05|10
1734054950000|2024-12-13 01:55:50|25374.16|25294.16|25375.25|25295.25|25375.25|25295.25|25374.16|25294.16|10
1734054960000|2024-12-13 01:56:00|25375.59|25295.59|25377.5|25297.5|25377.5|25297.5|25375.34|25295.34|9
1734054970000|2024-12-13 01:56:10|25378.21|25298.21|25379.1|25299.1|25379.2|25299.2|25377.43|25297.43|10
1734054980000|2024-12-13 01:56:20|25379.82|25299.82|25380.73|25300.73|25380.75|25300.75|25379.82|25299.82|10
1734054990000|2024-12-13 01:56:30|25380.68|25300.68|25381.14|25301.14|25381.9|25301.9|25380.68|25300.68|9
1734055000000|2024-12-13 01:56:40|25381.08|25301.08|25382.02|25302.02|25382.7|25302.7|25380.67|25300.67|10
1734055010000|2024-12-13 01:56:50|25381.57|25301.57|25379.03|25299.03|25381.57|25301.57|25379.03|25299.03|9
1734055020000|2024-12-13 01:57:00|25379.57|25299.57|25379.98|25299.98|25379.98|25299.98|25379.02|25299.02|10
1734055030000|2024-12-13 01:57:10|25380.36|25300.36|25380.66|25300.66|25382.39|25302.39|25380.36|25300.36|10
1734055040000|2024-12-13 01:57:20|25379.53|25299.53|25375.41|25295.41|25379.53|25299.53|25375.34|25295.34|10
1734055050000|2024-12-13 01:57:30|25375.34|25295.34|25372.14|25292.14|25375.36|25295.36|25372.14|25292.14|10
1734055060000|2024-12-13 01:57:40|25372.26|25292.26|25372.63|25292.63|25372.63|25292.63|25370.88|25290.88|10
1734055070000|2024-12-13 01:57:50|25372.69|25292.69|25376.57|25296.57|25376.57|25296.57|25372.69|25292.69|10
1734055080000|2024-12-13 01:58:00|25376.71|25296.71|25377.87|25297.87|25378.21|25298.21|25376.63|25296.63|10
1734055090000|2024-12-13 01:58:10|25377.37|25297.37|25377.15|25297.15|25379.05|25299.05|25377.15|25297.15|10
1734055100000|2024-12-13 01:58:20|25377.04|25297.04|25373.41|25293.41|25377.04|25297.04|25373.29|25293.29|10
1734055110000|2024-12-13 01:58:30|25373.66|25293.66|25374.12|25294.12|25374.32|25294.32|25373.23|25293.23|10
1734055120000|2024-12-13 01:58:40|25374.74|25294.74|25375.01|25295.01|25375.63|25295.63|25374.09|25294.09|10
1734055130000|2024-12-13 01:58:50|25375.27|25295.27|25370.13|25290.13|25375.27|25295.27|25370.13|25290.13|10
1734055140000|2024-12-13 01:59:00|25369.94|25289.94|25371.32|25291.32|25371.53|25291.53|25369.53|25289.53|10
1734055150000|2024-12-13 01:59:10|25371.55|25291.55|25371.81|25291.81|25371.81|25291.81|25371.51|25291.51|9
1734055160000|2024-12-13 01:59:20|25372.38|25292.38|25373.25|25293.25|25373.25|25293.25|25372.38|25292.38|10
1734055170000|2024-12-13 01:59:30|25373.33|25293.33|25381.13|25301.13|25381.13|25301.13|25373.33|25293.33|9
1734055180000|2024-12-13 01:59:40|25381.42|25301.42|25382.42|25302.42|25382.42|25302.42|25380.27|25300.27|10
1734055190000|2024-12-13 01:59:50|25382.28|25302.28|25383.71|25303.71|25383.79|25303.79|25382.28|25302.28|10
1734055200000|2024-12-13 02:00:00|25383.23|25303.23|25383.75|25303.75|25384.28|25304.28|25383.15|25303.15|10
1734055210000|2024-12-13 02:00:10|25383.87|25303.87|25385.18|25305.18|25385.31|25305.31|25383.87|25303.87|10
1734055220000|2024-12-13 02:00:20|25384.42|25304.42|25382.77|25302.77|25384.42|25304.42|25382.38|25302.38|10
1734055230000|2024-12-13 02:00:30|25382.53|25302.53|25380.01|25300.01|25382.89|25302.89|25380.01|25300.01|10
1734055240000|2024-12-13 02:00:40|25379.49|25299.49|25377.96|25297.96|25379.49|25299.49|25376.3|25296.3|10
1734055250000|2024-12-13 02:00:50|25377.6|25297.6|25375.64|25295.64|25377.83|25297.83|25375.64|25295.64|10
1734055260000|2024-12-13 02:01:00|25374.39|25294.39|25374.82|25294.82|25374.88|25294.88|25373.95|25293.95|10
1734055270000|2024-12-13 02:01:10|25374.64|25294.64|25372.05|25292.05|25374.69|25294.69|25371.99|25291.99|10
1734055280000|2024-12-13 02:01:20|25372.3|25292.3|25373.01|25293.01|25373.01|25293.01|25371.87|25291.87|10
1734055290000|2024-12-13 02:01:30|25373.04|25293.04|25372.34|25292.34|25374.96|25294.96|25372.34|25292.34|10
1734055300000|2024-12-13 02:01:40|25372.28|25292.28|25373.23|25293.23|25373.31|25293.31|25372.28|25292.28|10
1734055310000|2024-12-13 02:01:50|25372.87|25292.87|25377.19|25297.19|25377.19|25297.19|25372.78|25292.78|10
1734055320000|2024-12-13 02:02:00|25377.95|25297.95|25382.66|25302.66|25382.84|25302.84|25377.95|25297.95|10
1734055330000|2024-12-13 02:02:10|25382.81|25302.81|25384.27|25304.27|25384.27|25304.27|25382.81|25302.81|10
1734055340000|2024-12-13 02:02:20|25384.22|25304.22|25384.26|25304.26|25384.62|25304.62|25383.87|25303.87|10
1734055350000|2024-12-13 02:02:30|25384.82|25304.82|25387.07|25307.07|25387.33|25307.33|25384.82|25304.82|10
1734055360000|2024-12-13 02:02:40|25387.13|25307.13|25389.05|25309.05|25389.05|25309.05|25387.07|25307.07|10
1734055370000|2024-12-13 02:02:50|25389.48|25309.48|25389.52|25309.52|25390.71|25310.71|25389.41|25309.41|10
1734055380000|2024-12-13 02:03:00|25389.69|25309.69|25385.91|25305.91|25389.69|25309.69|25385.91|25305.91|10
1734055390000|2024-12-13 02:03:10|25385.83|25305.83|25388.3|25308.3|25388.3|25308.3|25385.09|25305.09|10
1734055400000|2024-12-13 02:03:20|25388.8|25308.8|25386.91|25306.91|25388.87|25308.87|25386.84|25306.84|10
1734055410000|2024-12-13 02:03:30|25386.65|25306.65|25386.63|25306.63|25386.65|25306.65|25386.4|25306.4|9
1734055420000|2024-12-13 02:03:40|25386.09|25306.09|25381.01|25301.01|25386.29|25306.29|25381.01|25301.01|9
1734055430000|2024-12-13 02:03:50|25380.33|25300.33|25379.69|25299.69|25380.33|25300.33|25378.98|25298.98|10
1734055440000|2024-12-13 02:04:00|25379.38|25299.38|25380.28|25300.28|25381.39|25301.39|25379.35|25299.35|9
1734055450000|2024-12-13 02:04:10|25380.27|25300.27|25384.88|25304.88|25384.88|25304.88|25380.27|25300.27|10
1734055460000|2024-12-13 02:04:20|25385.65|25305.65|25382.45|25302.45|25385.78|25305.78|25382.15|25302.15|10
1734055470000|2024-12-13 02:04:30|25382.39|25302.39|25382.41|25302.41|25383.26|25303.26|25382.39|25302.39|10
1734055480000|2024-12-13 02:04:40|25382.28|25302.28|25388.94|25308.94|25388.94|25308.94|25382.22|25302.22|10
1734055490000|2024-12-13 02:04:50|25391.01|25311.01|25394.56|25314.56|25395.63|25315.63|25391.01|25311.01|10
1734055500000|2024-12-13 02:05:00|25395.52|25315.52|25391.01|25311.01|25395.92|25315.92|25391.01|25311.01|10
1734055510000|2024-12-13 02:05:10|25390.19|25310.19|25388.59|25308.59|25390.19|25310.19|25388.59|25308.59|10
1734055520000|2024-12-13 02:05:20|25388.58|25308.58|25386.69|25306.69|25388.58|25308.58|25386.32|25306.32|10
1734055530000|2024-12-13 02:05:30|25386.44|25306.44|25388.39|25308.39|25388.39|25308.39|25386.14|25306.14|10
1734055540000|2024-12-13 02:05:40|25388.97|25308.97|25390.47|25310.47|25390.6|25310.6|25388.97|25308.97|10
1734055550000|2024-12-13 02:05:50|25390.82|25310.82|25392.23|25312.23|25392.23|25312.23|25390.78|25310.78|10
1734055560000|2024-12-13 02:06:00|25392.6|25312.6|25397.82|25317.82|25397.82|25317.82|25392.6|25312.6|10
1734055570000|2024-12-13 02:06:10|25398.42|25318.42|25400.26|25320.26|25400.26|25320.26|25398.23|25318.23|10
1734055580000|2024-12-13 02:06:20|25400.88|25320.88|25414.03|25334.03|25414.03|25334.03|25400.88|25320.88|10
1734055590000|2024-12-13 02:06:30|25413.22|25333.22|25415.16|25335.16|25416.31|25336.31|25412.95|25332.95|10
1734055600000|2024-12-13 02:06:40|25415.03|25335.03|25417.49|25337.49|25417.49|25337.49|25414.69|25334.69|10
1734055610000|2024-12-13 02:06:50|25417.35|25337.35|25414.72|25334.72|25418.72|25338.72|25414.72|25334.72|10
1734055620000|2024-12-13 02:07:00|25414.8|25334.8|25417|25337|25417.04|25337.04|25414.45|25334.45|9
1734055630000|2024-12-13 02:07:10|25418.25|25338.25|25421.21|25341.21|25421.93|25341.93|25418.25|25338.25|10
1734055640000|2024-12-13 02:07:20|25422.62|25342.62|25424.06|25344.06|25424.06|25344.06|25422.36|25342.36|10
1734055650000|2024-12-13 02:07:30|25424.08|25344.08|25428.24|25348.24|25428.24|25348.24|25424.08|25344.08|10
1734055660000|2024-12-13 02:07:40|25428.41|25348.41|25429.35|25349.35|25429.35|25349.35|25428.41|25348.41|10
1734055670000|2024-12-13 02:07:50|25429.42|25349.42|25430.75|25350.75|25430.75|25350.75|25429.38|25349.38|10
1734055680000|2024-12-13 02:08:00|25431.35|25351.35|25428.29|25348.29|25431.96|25351.96|25428.29|25348.29|10
1734055690000|2024-12-13 02:08:10|25427.99|25347.99|25428.99|25348.99|25428.99|25348.99|25427.49|25347.49|10
1734055700000|2024-12-13 02:08:20|25429.27|25349.27|25439.45|25359.45|25439.71|25359.71|25428.87|25348.87|10
1734055710000|2024-12-13 02:08:30|25439.23|25359.23|25437.04|25357.04|25439.67|25359.67|25437.04|25357.04|10
1734055720000|2024-12-13 02:08:40|25437.18|25357.18|25442.21|25362.21|25442.21|25362.21|25436.86|25356.86|9
1734055730000|2024-12-13 02:08:50|25441.77|25361.77|25446.06|25366.06|25446.06|25366.06|25441.77|25361.77|10
1734055740000|2024-12-13 02:09:00|25446.12|25366.12|25445.23|25365.23|25446.32|25366.32|25445.23|25365.23|9
1734055750000|2024-12-13 02:09:10|25445.2|25365.2|25446.97|25366.97|25446.97|25366.97|25444.97|25364.97|9
1734055760000|2024-12-13 02:09:20|25447.11|25367.11|25452.55|25372.55|25452.55|25372.55|25447.11|25367.11|9
1734055770000|2024-12-13 02:09:30|25452.63|25372.63|25451.16|25371.16|25452.7|25372.7|25450.73|25370.73|10
1734055780000|2024-12-13 02:09:40|25451.09|25371.09|25448.67|25368.67|25451.09|25371.09|25448.55|25368.55|10
1734055790000|2024-12-13 02:09:50|25448.51|25368.51|25447.12|25367.12|25448.51|25368.51|25445.99|25365.99|10
1734055800000|2024-12-13 02:10:00|25447.09|25367.09|25441.91|25361.91|25447.09|25367.09|25441.91|25361.91|10
1734055810000|2024-12-13 02:10:10|25441.93|25361.93|25439.55|25359.55|25441.96|25361.96|25439.27|25359.27|10
1734055820000|2024-12-13 02:10:20|25439.19|25359.19|25439.08|25359.08|25439.19|25359.19|25437.49|25357.49|9
1734055830000|2024-12-13 02:10:30|25439.28|25359.28|25434.64|25354.64|25439.75|25359.75|25434.64|25354.64|10
1734055840000|2024-12-13 02:10:40|25433.33|25353.33|25422.17|25342.17|25433.33|25353.33|25422.17|25342.17|10
1734055850000|2024-12-13 02:10:50|25421.13|25341.13|25415.37|25335.37|25421.13|25341.13|25415.37|25335.37|10
1734055860000|2024-12-13 02:11:00|25415.6|25335.6|25411.41|25331.41|25415.6|25335.6|25411.41|25331.41|10
1734055870000|2024-12-13 02:11:10|25411.54|25331.54|25413.6|25333.6|25413.92|25333.92|25411.54|25331.54|10
1734055880000|2024-12-13 02:11:20|25414.33|25334.33|25408.88|25328.88|25414.33|25334.33|25408.88|25328.88|10
1734055890000|2024-12-13 02:11:30|25408.86|25328.86|25411.02|25331.02|25411.26|25331.26|25408.86|25328.86|9
1734055900000|2024-12-13 02:11:40|25411.26|25331.26|25414.84|25334.84|25414.84|25334.84|25411.26|25331.26|9
1734055910000|2024-12-13 02:11:50|25414.45|25334.45|25416.12|25336.12|25416.12|25336.12|25414.31|25334.31|10
1734055920000|2024-12-13 02:12:00|25417.31|25337.31|25421.17|25341.17|25421.17|25341.17|25417.31|25337.31|10
1734055930000|2024-12-13 02:12:10|25421.98|25341.98|25425.23|25345.23|25425.7|25345.7|25421.98|25341.98|10
1734055940000|2024-12-13 02:12:20|25424.89|25344.89|25423.6|25343.6|25425.41|25345.41|25423.23|25343.23|10
1734055950000|2024-12-13 02:12:30|25423.4|25343.4|25422.67|25342.67|25423.4|25343.4|25420.69|25340.69|10
1734055960000|2024-12-13 02:12:40|25423.01|25343.01|25421.72|25341.72|25423.01|25343.01|25420.38|25340.38|10
1734055970000|2024-12-13 02:12:50|25421.37|25341.37|25422.14|25342.14|25422.14|25342.14|25420.21|25340.21|10
1734055980000|2024-12-13 02:13:00|25422.61|25342.61|25423.43|25343.43|25423.44|25343.44|25422.43|25342.43|10
1734055990000|2024-12-13 02:13:10|25423.31|25343.31|25425.06|25345.06|25425.86|25345.86|25423.18|25343.18|10
1734056000000|2024-12-13 02:13:20|25425.02|25345.02|25424.32|25344.32|25425.02|25345.02|25423.76|25343.76|10
1734056010000|2024-12-13 02:13:30|25424.48|25344.48|25424.93|25344.93|25425.5|25345.5|25424.48|25344.48|10
1734056020000|2024-12-13 02:13:40|25424.75|25344.75|25429.84|25349.84|25429.84|25349.84|25424.75|25344.75|10
1734056030000|2024-12-13 02:13:50|25429.9|25349.9|25428.22|25348.22|25429.9|25349.9|25428.22|25348.22|10
1734056040000|2024-12-13 02:14:00|25428.46|25348.46|25429.36|25349.36|25429.66|25349.66|25428.28|25348.28|10
1734056050000|2024-12-13 02:14:10|25430.24|25350.24|25431.16|25351.16|25431.27|25351.27|25429.02|25349.02|9
1734056060000|2024-12-13 02:14:20|25430.92|25350.92|25431.79|25351.79|25432.19|25352.19|25430.92|25350.92|10
1734056070000|2024-12-13 02:14:30|25431.99|25351.99|25429.77|25349.77|25432.03|25352.03|25429.77|25349.77|10
1734056080000|2024-12-13 02:14:40|25429.49|25349.49|25427.08|25347.08|25429.49|25349.49|25427.08|25347.08|10
1734056090000|2024-12-13 02:14:50|25426.94|25346.94|25429.52|25349.52|25429.52|25349.52|25426.94|25346.94|10
1734056100000|2024-12-13 02:15:00|25429.53|25349.53|25418.32|25338.32|25430.26|25350.26|25418.32|25338.32|10
1734056110000|2024-12-13 02:15:10|25418.52|25338.52|25425.31|25345.31|25427.79|25347.79|25418.42|25338.42|10
1734056120000|2024-12-13 02:15:20|25424.89|25344.89|25421.97|25341.97|25425.17|25345.17|25421.55|25341.55|10
1734056130000|2024-12-13 02:15:30|25422.09|25342.09|25419.98|25339.98|25422.43|25342.43|25419.98|25339.98|10
1734056140000|2024-12-13 02:15:40|25419.87|25339.87|25417.29|25337.29|25419.87|25339.87|25417.29|25337.29|10
1734056150000|2024-12-13 02:15:50|25417.31|25337.31|25412.76|25332.76|25417.35|25337.35|25412.76|25332.76|10
1734056160000|2024-12-13 02:16:00|25412.4|25332.4|25412.71|25332.71|25412.81|25332.81|25411.49|25331.49|9
1734056170000|2024-12-13 02:16:10|25412.7|25332.7|25414.91|25334.91|25414.91|25334.91|25412.7|25332.7|9
1734056180000|2024-12-13 02:16:20|25421.29|25341.29|25426.01|25346.01|25426.01|25346.01|25421.29|25341.29|10
1734056190000|2024-12-13 02:16:30|25425.99|25345.99|25425.27|25345.27|25427.47|25347.47|25425.27|25345.27|10
1734056200000|2024-12-13 02:16:40|25425.25|25345.25|25431.73|25351.73|25431.73|25351.73|25424.94|25344.94|10
1734056210000|2024-12-13 02:16:50|25431.9|25351.9|25417.48|25337.48|25432.22|25352.22|25417.48|25337.48|10
1734056220000|2024-12-13 02:17:00|25417.32|25337.32|25427.76|25347.76|25428.08|25348.08|25417.32|25337.32|10
1734056230000|2024-12-13 02:17:10|25427.74|25347.74|25427.71|25347.71|25428.32|25348.32|25427.55|25347.55|10
1734056240000|2024-12-13 02:17:20|25427.91|25347.91|25426.8|25346.8|25427.91|25347.91|25426.8|25346.8|9
1734056250000|2024-12-13 02:17:30|25426.47|25346.47|25423.25|25343.25|25426.47|25346.47|25423.25|25343.25|10
1734056260000|2024-12-13 02:17:40|25423.08|25343.08|25425.16|25345.16|25425.16|25345.16|25422.62|25342.62|9
1734056270000|2024-12-13 02:17:50|25425.2|25345.2|25426.42|25346.42|25426.42|25346.42|25425.2|25345.2|10
1734056280000|2024-12-13 02:18:00|25426.69|25346.69|25425.66|25345.66|25426.71|25346.71|25424.64|25344.64|10
1734056290000|2024-12-13 02:18:10|25426.63|25346.63|25429.53|25349.53|25429.89|25349.89|25426.63|25346.63|10
1734056300000|2024-12-13 02:18:20|25429.28|25349.28|25431.45|25351.45|25431.93|25351.93|25429.28|25349.28|10
1734056310000|2024-12-13 02:18:30|25431.92|25351.92|25431.85|25351.85|25432.93|25352.93|25431.85|25351.85|9
1734056320000|2024-12-13 02:18:40|25431.61|25351.61|25430.14|25350.14|25431.82|25351.82|25430.14|25350.14|10
1734056330000|2024-12-13 02:18:50|25429.28|25349.28|25427.95|25347.95|25429.28|25349.28|25427.66|25347.66|9
1734056340000|2024-12-13 02:19:00|25428.03|25348.03|25425.84|25345.84|25428.06|25348.06|25424.74|25344.74|9
1734056350000|2024-12-13 02:19:10|25425.74|25345.74|25423.92|25343.92|25426.46|25346.46|25423.77|25343.77|10
1734056360000|2024-12-13 02:19:20|25423.38|25343.38|25424.1|25344.1|25424.31|25344.31|25423.38|25343.38|9
1734056370000|2024-12-13 02:19:30|25424.34|25344.34|25423.44|25343.44|25424.55|25344.55|25423.44|25343.44|9
1734056380000|2024-12-13 02:19:40|25423.29|25343.29|25422.66|25342.66|25423.32|25343.32|25421.53|25341.53|10
1734056390000|2024-12-13 02:19:50|25422.67|25342.67|25421.55|25341.55|25422.67|25342.67|25420.72|25340.72|10
1734056400000|2024-12-13 02:20:00|25421.52|25341.52|25418.47|25338.47|25421.52|25341.52|25418.47|25338.47|10
1734056410000|2024-12-13 02:20:10|25418.43|25338.43|25414.35|25334.35|25418.43|25338.43|25414.35|25334.35|10
1734056420000|2024-12-13 02:20:20|25414.27|25334.27|25414.45|25334.45|25414.98|25334.98|25413.56|25333.56|10
1734056430000|2024-12-13 02:20:30|25414.8|25334.8|25413|25333|25414.84|25334.84|25413|25333|9
1734056440000|2024-12-13 02:20:40|25412.26|25332.26|25406.72|25326.72|25412.26|25332.26|25406.72|25326.72|10
1734056450000|2024-12-13 02:20:50|25406.85|25326.85|25405.8|25325.8|25406.85|25326.85|25404.98|25324.98|9
1734056460000|2024-12-13 02:21:00|25406.17|25326.17|25403.25|25323.25|25406.21|25326.21|25403.13|25323.13|10
1734056470000|2024-12-13 02:21:10|25403.19|25323.19|25405.64|25325.64|25405.64|25325.64|25403.19|25323.19|10
1734056480000|2024-12-13 02:21:20|25405.62|25325.62|25404.97|25324.97|25405.73|25325.73|25404.97|25324.97|9
1734056490000|2024-12-13 02:21:30|25404.63|25324.63|25401.46|25321.46|25405.11|25325.11|25401.46|25321.46|10
1734056500000|2024-12-13 02:21:40|25400.62|25320.62|25397.56|25317.56|25400.62|25320.62|25397.46|25317.46|10
1734056510000|2024-12-13 02:21:50|25398.01|25318.01|25397.58|25317.58|25398.1|25318.1|25397.36|25317.36|10
1734056520000|2024-12-13 02:22:00|25397.85|25317.85|25399.59|25319.59|25399.59|25319.59|25397.07|25317.07|9
1734056530000|2024-12-13 02:22:10|25400.27|25320.27|25403.24|25323.24|25403.37|25323.37|25400.27|25320.27|10
1734056540000|2024-12-13 02:22:20|25403.01|25323.01|25411.2|25331.2|25411.2|25331.2|25403.01|25323.01|10
1734056550000|2024-12-13 02:22:30|25411.44|25331.44|25415.31|25335.31|25415.55|25335.55|25411.44|25331.44|10
1734056560000|2024-12-13 02:22:40|25416.55|25336.55|25417.65|25337.65|25417.65|25337.65|25416.08|25336.08|10
1734056570000|2024-12-13 02:22:50|25417.64|25337.64|25416.86|25336.86|25417.64|25337.64|25416.66|25336.66|10
1734056580000|2024-12-13 02:23:00|25416.49|25336.49|25417.13|25337.13|25418.67|25338.67|25416.49|25336.49|10
1734056590000|2024-12-13 02:23:10|25417.06|25337.06|25417.44|25337.44|25417.76|25337.76|25416.75|25336.75|10
1734056600000|2024-12-13 02:23:20|25417.25|25337.25|25425.78|25345.78|25425.78|25345.78|25417.25|25337.25|10
1734056610000|2024-12-13 02:23:30|25425.93|25345.93|25438.4|25358.4|25438.75|25358.75|25425.93|25345.93|10
1734056620000|2024-12-13 02:23:40|25438.43|25358.43|25442.09|25362.09|25443.47|25363.47|25438.43|25358.43|10
1734056630000|2024-12-13 02:23:50|25442.16|25362.16|25440.33|25360.33|25442.16|25362.16|25440.33|25360.33|10
1734056640000|2024-12-13 02:24:00|25440.96|25360.96|25444.47|25364.47|25444.47|25364.47|25440.96|25360.96|10
1734056650000|2024-12-13 02:24:10|25444.52|25364.52|25449.3|25369.3|25449.3|25369.3|25444.52|25364.52|10
1734056660000|2024-12-13 02:24:20|25449.83|25369.83|25449.37|25369.37|25450.83|25370.83|25447.4|25367.4|10
1734056670000|2024-12-13 02:24:30|25449.46|25369.46|25453.02|25373.02|25453.32|25373.32|25449.46|25369.46|10
1734056680000|2024-12-13 02:24:40|25452.86|25372.86|25450.95|25370.95|25453.17|25373.17|25450.95|25370.95|10
1734056690000|2024-12-13 02:24:50|25450.97|25370.97|25451.98|25371.98|25452|25372|25450.94|25370.94|10
1734056700000|2024-12-13 02:25:00|25451.95|25371.95|25448.94|25368.94|25452.01|25372.01|25448.94|25368.94|9
1734056710000|2024-12-13 02:25:10|25449|25369|25449.19|25369.19|25449.48|25369.48|25448.43|25368.43|10
1734056720000|2024-12-13 02:25:20|25448.89|25368.89|25448.21|25368.21|25448.89|25368.89|25447.99|25367.99|10
1734056730000|2024-12-13 02:25:30|25448.22|25368.22|25450.39|25370.39|25450.39|25370.39|25448.22|25368.22|10
1734056740000|2024-12-13 02:25:40|25450.57|25370.57|25449.55|25369.55|25450.71|25370.71|25449.1|25369.1|10
1734056750000|2024-12-13 02:25:50|25449.52|25369.52|25449.32|25369.32|25449.66|25369.66|25449.27|25369.27|10
1734056760000|2024-12-13 02:26:00|25449.36|25369.36|25452.77|25372.77|25452.97|25372.97|25449.29|25369.29|9
1734056770000|2024-12-13 02:26:10|25452.79|25372.79|25452.35|25372.35|25452.79|25372.79|25451.76|25371.76|10
1734056780000|2024-12-13 02:26:20|25451.88|25371.88|25452.29|25372.29|25452.29|25372.29|25451.29|25371.29|10
1734056790000|2024-12-13 02:26:30|25452.53|25372.53|25453.01|25373.01|25454.26|25374.26|25452.53|25372.53|10
1734056800000|2024-12-13 02:26:40|25451.81|25371.81|25448.27|25368.27|25451.81|25371.81|25448.27|25368.27|10
1734056810000|2024-12-13 02:26:50|25447.99|25367.99|25447.93|25367.93|25448.24|25368.24|25447.72|25367.72|10
1734056820000|2024-12-13 02:27:00|25448.35|25368.35|25448.27|25368.27|25448.35|25368.35|25447.73|25367.73|9
1734056830000|2024-12-13 02:27:10|25446.76|25366.76|25448.6|25368.6|25448.63|25368.63|25446.76|25366.76|9
1734056840000|2024-12-13 02:27:20|25448.84|25368.84|25452.3|25372.3|25452.3|25372.3|25448.84|25368.84|10
1734056850000|2024-12-13 02:27:30|25452.53|25372.53|25448.6|25368.6|25452.9|25372.9|25448.6|25368.6|9
1734056860000|2024-12-13 02:27:40|25448.76|25368.76|25446.69|25366.69|25449.12|25369.12|25446.69|25366.69|10
1734056870000|2024-12-13 02:27:50|25446.27|25366.27|25446.77|25366.77|25446.77|25366.77|25446.13|25366.13|9
1734056880000|2024-12-13 02:28:00|25446.78|25366.78|25442.77|25362.77|25446.78|25366.78|25442.43|25362.43|10
1734056890000|2024-12-13 02:28:10|25442.69|25362.69|25445.23|25365.23|25445.23|25365.23|25442.69|25362.69|10
1734056900000|2024-12-13 02:28:20|25445.28|25365.28|25449.49|25369.49|25449.49|25369.49|25445.18|25365.18|10
1734056910000|2024-12-13 02:28:30|25449.74|25369.74|25451.02|25371.02|25451.26|25371.26|25449.38|25369.38|10
1734056920000|2024-12-13 02:28:40|25451.03|25371.03|25452.56|25372.56|25452.64|25372.64|25450.68|25370.68|10
1734056930000|2024-12-13 02:28:50|25452.31|25372.31|25454.18|25374.18|25454.18|25374.18|25451.79|25371.79|10
1734056940000|2024-12-13 02:29:00|25454.45|25374.45|25455.74|25375.74|25456.03|25376.03|25454.27|25374.27|9
1734056950000|2024-12-13 02:29:10|25455.71|25375.71|25455.85|25375.85|25456.54|25376.54|25455.71|25375.71|10
1734056960000|2024-12-13 02:29:20|25455.17|25375.17|25455.57|25375.57|25455.57|25375.57|25454.97|25374.97|10
1734056970000|2024-12-13 02:29:30|25455.58|25375.58|25454.68|25374.68|25455.66|25375.66|25454.68|25374.68|10
1734056980000|2024-12-13 02:29:40|25455.23|25375.23|25454.82|25374.82|25455.23|25375.23|25454.55|25374.55|10
1734056990000|2024-12-13 02:29:50|25455.12|25375.12|25456.63|25376.63|25456.63|25376.63|25455.12|25375.12|9
1734057000000|2024-12-13 02:30:00|25456.88|25376.88|25456.21|25376.21|25456.93|25376.93|25455.48|25375.48|10
1734057010000|2024-12-13 02:30:10|25455.62|25375.62|25455.83|25375.83|25457.27|25377.27|25455.62|25375.62|10
1734057020000|2024-12-13 02:30:20|25455.49|25375.49|25450.9|25370.9|25455.49|25375.49|25450.72|25370.72|10
1734057030000|2024-12-13 02:30:30|25450.63|25370.63|25449.28|25369.28|25450.63|25370.63|25447.82|25367.82|9
1734057040000|2024-12-13 02:30:40|25449.35|25369.35|25445.8|25365.8|25449.94|25369.94|25445.8|25365.8|10
1734057050000|2024-12-13 02:30:50|25445.2|25365.2|25444.4|25364.4|25445.2|25365.2|25444.14|25364.14|10
1734057060000|2024-12-13 02:31:00|25444.52|25364.52|25444.72|25364.72|25444.98|25364.98|25444.4|25364.4|10
1734057070000|2024-12-13 02:31:10|25444.46|25364.46|25444.28|25364.28|25444.46|25364.46|25443.91|25363.91|9
1734057080000|2024-12-13 02:31:20|25444.78|25364.78|25444.34|25364.34|25446.1|25366.1|25444.34|25364.34|10
1734057090000|2024-12-13 02:31:30|25444.59|25364.59|25445.62|25365.62|25446.55|25366.55|25444.59|25364.59|9
1734057100000|2024-12-13 02:31:40|25446.86|25366.86|25443.76|25363.76|25447.61|25367.61|25443.76|25363.76|10
1734057110000|2024-12-13 02:31:50|25443.43|25363.43|25442.45|25362.45|25444.01|25364.01|25442.45|25362.45|10
1734057120000|2024-12-13 02:32:00|25442.18|25362.18|25442.37|25362.37|25442.37|25362.37|25439.56|25359.56|9
1734057130000|2024-12-13 02:32:10|25442.82|25362.82|25441.59|25361.59|25442.84|25362.84|25441.59|25361.59|10
1734057140000|2024-12-13 02:32:20|25441.12|25361.12|25440.3|25360.3|25441.65|25361.65|25440.25|25360.25|10
1734057150000|2024-12-13 02:32:30|25440.24|25360.24|25439.01|25359.01|25440.24|25360.24|25438.57|25358.57|10
1734057160000|2024-12-13 02:32:40|25439.54|25359.54|25442.85|25362.85|25442.85|25362.85|25439.54|25359.54|9
1734057170000|2024-12-13 02:32:50|25442.64|25362.64|25441.81|25361.81|25444.32|25364.32|25441.81|25361.81|10
1734057180000|2024-12-13 02:33:00|25441.53|25361.53|25435.92|25355.92|25441.57|25361.57|25435.92|25355.92|10
1734057190000|2024-12-13 02:33:10|25435.91|25355.91|25433.86|25353.86|25436.11|25356.11|25433.86|25353.86|10
1734057200000|2024-12-13 02:33:20|25433.85|25353.85|25433.64|25353.64|25433.98|25353.98|25433.26|25353.26|9
1734057210000|2024-12-13 02:33:30|25433.29|25353.29|25431.36|25351.36|25433.29|25353.29|25430.85|25350.85|9
1734057220000|2024-12-13 02:33:40|25431.02|25351.02|25425.08|25345.08|25431.02|25351.02|25425.08|25345.08|10
1734057230000|2024-12-13 02:33:50|25424.72|25344.72|25421.37|25341.37|25424.72|25344.72|25421.37|25341.37|10
1734057240000|2024-12-13 02:34:00|25421.28|25341.28|25424.08|25344.08|25424.08|25344.08|25421.28|25341.28|10
1734057250000|2024-12-13 02:34:10|25424.39|25344.39|25430.18|25350.18|25430.35|25350.35|25424.39|25344.39|10
1734057260000|2024-12-13 02:34:20|25429.79|25349.79|25431.66|25351.66|25431.66|25351.66|25429.79|25349.79|10
1734057270000|2024-12-13 02:34:30|25432.14|25352.14|25435.2|25355.2|25435.2|25355.2|25432.14|25352.14|9
1734057280000|2024-12-13 02:34:40|25435.52|25355.52|25440.47|25360.47|25440.47|25360.47|25435.52|25355.52|10
1734057290000|2024-12-13 02:34:50|25440.67|25360.67|25443.15|25363.15|25443.15|25363.15|25440.49|25360.49|10
1734057300000|2024-12-13 02:35:00|25443.63|25363.63|25449.76|25369.76|25449.76|25369.76|25443.63|25363.63|10
1734057310000|2024-12-13 02:35:10|25449.92|25369.92|25452.85|25372.85|25452.85|25372.85|25449.92|25369.92|9
1734057320000|2024-12-13 02:35:20|25453.44|25373.44|25477.64|25397.64|25477.64|25397.64|25453.44|25373.44|10
1734057330000|2024-12-13 02:35:30|25481.47|25401.47|25493.91|25413.91|25493.97|25413.97|25481.47|25401.47|10
1734057340000|2024-12-13 02:35:40|25493.9|25413.9|25493.1|25413.1|25493.9|25413.9|25491.83|25411.83|10
1734057350000|2024-12-13 02:35:50|25493.31|25413.31|25496.74|25416.74|25496.85|25416.85|25493.31|25413.31|10
1734057360000|2024-12-13 02:36:00|25496.89|25416.89|25499.8|25419.8|25499.96|25419.96|25496.79|25416.79|10
1734057370000|2024-12-13 02:36:10|25499.91|25419.91|25507.83|25427.83|25508.62|25428.62|25499.91|25419.91|10
1734057380000|2024-12-13 02:36:20|25507.86|25427.86|25510.51|25430.51|25510.51|25430.51|25507.71|25427.71|8
1734057390000|2024-12-13 02:36:30|25509.73|25429.73|25514.3|25434.3|25514.3|25434.3|25509.66|25429.66|10
1734057400000|2024-12-13 02:36:40|25516.15|25436.15|25518.58|25438.58|25518.58|25438.58|25516.15|25436.15|10
1734057410000|2024-12-13 02:36:50|25518.56|25438.56|25514.76|25434.76|25518.56|25438.56|25514.76|25434.76|9
1734057420000|2024-12-13 02:37:00|25514.29|25434.29|25492.48|25412.48|25514.29|25434.29|25492.48|25412.48|10
1734057430000|2024-12-13 02:37:10|25492.62|25412.62|25494.53|25414.53|25494.53|25414.53|25492.62|25412.62|8
1734057440000|2024-12-13 02:37:20|25496.14|25416.14|25509.78|25429.78|25509.78|25429.78|25496.14|25416.14|10
1734057450000|2024-12-13 02:37:30|25511.53|25431.53|25509.39|25429.39|25511.76|25431.76|25509.39|25429.39|10
1734057460000|2024-12-13 02:37:40|25510.04|25430.04|25518.15|25438.15|25518.15|25438.15|25509.72|25429.72|10
1734057470000|2024-12-13 02:37:50|25518.3|25438.3|25528.82|25448.82|25528.82|25448.82|25518.3|25438.3|10
1734057480000|2024-12-13 02:38:00|25529.62|25449.62|25532.84|25452.84|25532.84|25452.84|25529.14|25449.14|10
1734057490000|2024-12-13 02:38:10|25532.57|25452.57|25533.67|25453.67|25533.67|25453.67|25531.57|25451.57|10
1734057500000|2024-12-13 02:38:20|25533.76|25453.76|25534|25454|25534.31|25454.31|25533.52|25453.52|10
1734057510000|2024-12-13 02:38:30|25534.93|25454.93|25537.74|25457.74|25537.85|25457.85|25534.93|25454.93|10
1734057520000|2024-12-13 02:38:40|25538.11|25458.11|25540.27|25460.27|25540.27|25460.27|25538.11|25458.11|10
1734057530000|2024-12-13 02:38:50|25546.45|25466.45|25550.78|25470.78|25550.78|25470.78|25546.45|25466.45|10
1734057540000|2024-12-13 02:39:00|25550.76|25470.76|25568.65|25488.65|25569.32|25489.32|25550.66|25470.66|9
1734057550000|2024-12-13 02:39:10|25568.35|25488.35|25568.66|25488.66|25569.22|25489.22|25567.99|25487.99|10
1734057560000|2024-12-13 02:39:20|25568.9|25488.9|25553.78|25473.78|25568.9|25488.9|25553.78|25473.78|10
1734057570000|2024-12-13 02:39:30|25553.83|25473.83|25553.55|25473.55|25554.57|25474.57|25553.26|25473.26|10
1734057580000|2024-12-13 02:39:40|25553.21|25473.21|25552.78|25472.78|25554.98|25474.98|25552.78|25472.78|10
1734057590000|2024-12-13 02:39:50|25557.65|25477.65|25575.64|25495.64|25577.5|25497.5|25557.65|25477.65|10
1734057600000|2024-12-13 02:40:00|25575.19|25495.19|25565.99|25485.99|25575.47|25495.47|25565.99|25485.99|10
1734057610000|2024-12-13 02:40:10|25566.2|25486.2|25564.98|25484.98|25566.2|25486.2|25562.45|25482.45|10
1734057620000|2024-12-13 02:40:20|25564.85|25484.85|25562.28|25482.28|25564.85|25484.85|25562.28|25482.28|10
1734057630000|2024-12-13 02:40:30|25563.55|25483.55|25560.54|25480.54|25563.55|25483.55|25560.54|25480.54|10
1734057640000|2024-12-13 02:40:40|25560.83|25480.83|25560.86|25480.86|25563.05|25483.05|25560.83|25480.83|10
1734057650000|2024-12-13 02:40:50|25561.21|25481.21|25556.15|25476.15|25561.21|25481.21|25556.15|25476.15|9
1734057660000|2024-12-13 02:41:00|25555.68|25475.68|25553.12|25473.12|25555.68|25475.68|25551.9|25471.9|10
1734057670000|2024-12-13 02:41:10|25552.99|25472.99|25556.69|25476.69|25556.69|25476.69|25552.99|25472.99|10
1734057680000|2024-12-13 02:41:20|25557.32|25477.32|25560.03|25480.03|25561.54|25481.54|25557.32|25477.32|10
1734057690000|2024-12-13 02:41:30|25559.78|25479.78|25560.88|25480.88|25560.88|25480.88|25557.37|25477.37|10
1734057700000|2024-12-13 02:41:40|25562.24|25482.24|25569.84|25489.84|25569.84|25489.84|25561.64|25481.64|10
1734057710000|2024-12-13 02:41:50|25570.38|25490.38|25568.59|25488.59|25570.62|25490.62|25568.59|25488.59|10
1734057720000|2024-12-13 02:42:00|25567.84|25487.84|25569.09|25489.09|25569.09|25489.09|25567|25487|10
1734057730000|2024-12-13 02:42:10|25570.62|25490.62|25572.03|25492.03|25572.03|25492.03|25570.11|25490.11|9
1734057740000|2024-12-13 02:42:20|25572.55|25492.55|25576.82|25496.82|25576.82|25496.82|25572.55|25492.55|10
1734057750000|2024-12-13 02:42:30|25577.45|25497.45|25576.88|25496.88|25577.72|25497.72|25576.46|25496.46|10
1734057760000|2024-12-13 02:42:40|25575.62|25495.62|25575.92|25495.92|25576.51|25496.51|25575.52|25495.52|9
1734057770000|2024-12-13 02:42:50|25576.35|25496.35|25574.69|25494.69|25576.35|25496.35|25573.57|25493.57|10
1734057780000|2024-12-13 02:43:00|25575.4|25495.4|25579.03|25499.03|25579.03|25499.03|25575.4|25495.4|10
1734057790000|2024-12-13 02:43:10|25579.08|25499.08|25584.36|25504.36|25584.46|25504.46|25579.08|25499.08|8
1734057800000|2024-12-13 02:43:20|25584.73|25504.73|25587.29|25507.29|25588.64|25508.64|25584.73|25504.73|10
1734057810000|2024-12-13 02:43:30|25586.86|25506.86|25581.91|25501.91|25586.88|25506.88|25580.66|25500.66|10
1734057820000|2024-12-13 02:43:40|25582.62|25502.62|25583.56|25503.56|25584.63|25504.63|25582.51|25502.51|10
1734057830000|2024-12-13 02:43:50|25584.1|25504.1|25581.29|25501.29|25584.29|25504.29|25581.29|25501.29|10
1734057840000|2024-12-13 02:44:00|25581.17|25501.17|25579.63|25499.63|25581.17|25501.17|25579.13|25499.13|10
1734057850000|2024-12-13 02:44:10|25579.43|25499.43|25581.01|25501.01|25581.01|25501.01|25579.43|25499.43|10
1734057860000|2024-12-13 02:44:20|25581.13|25501.13|25583.65|25503.65|25583.65|25503.65|25579.17|25499.17|10
1734057870000|2024-12-13 02:44:30|25583.68|25503.68|25581|25501|25584.01|25504.01|25581|25501|9
1734057880000|2024-12-13 02:44:40|25580.71|25500.71|25578.28|25498.28|25580.78|25500.78|25578.28|25498.28|10
1734057890000|2024-12-13 02:44:50|25578.16|25498.16|25578.39|25498.39|25578.39|25498.39|25577.8|25497.8|10
1734057900000|2024-12-13 02:45:00|25578.54|25498.54|25575|25495|25578.54|25498.54|25573.73|25493.73|10
1734057910000|2024-12-13 02:45:10|25574.96|25494.96|25577.19|25497.19|25577.19|25497.19|25574.96|25494.96|10
1734057920000|2024-12-13 02:45:20|25576.85|25496.85|25578.55|25498.55|25578.91|25498.91|25576.31|25496.31|10
1734057930000|2024-12-13 02:45:30|25579.04|25499.04|25581.93|25501.93|25581.93|25501.93|25579.04|25499.04|10
1734057940000|2024-12-13 02:45:40|25582.06|25502.06|25588.23|25508.23|25588.23|25508.23|25582.06|25502.06|10
1734057950000|2024-12-13 02:45:50|25587.66|25507.66|25590.28|25510.28|25590.28|25510.28|25586.28|25506.28|10
1734057960000|2024-12-13 02:46:00|25591.66|25511.66|25594.58|25514.58|25595.03|25515.03|25591.66|25511.66|10
1734057970000|2024-12-13 02:46:10|25594.19|25514.19|25590.61|25510.61|25594.19|25514.19|25590.61|25510.61|10
1734057980000|2024-12-13 02:46:20|25590.5|25510.5|25593.73|25513.73|25593.73|25513.73|25590.5|25510.5|10
1734057990000|2024-12-13 02:46:30|25593.78|25513.78|25590.66|25510.66|25593.78|25513.78|25590.66|25510.66|10
1734058000000|2024-12-13 02:46:40|25590.71|25510.71|25594.37|25514.37|25594.41|25514.41|25590.66|25510.66|10
1734058010000|2024-12-13 02:46:50|25593.52|25513.52|25588.64|25508.64|25593.81|25513.81|25588.57|25508.57|10
1734058020000|2024-12-13 02:47:00|25588.86|25508.86|25594.72|25514.72|25594.72|25514.72|25588.86|25508.86|10
1734058030000|2024-12-13 02:47:10|25594.44|25514.44|25599.22|25519.22|25600.07|25520.07|25594.44|25514.44|10
1734058040000|2024-12-13 02:47:20|25599.21|25519.21|25605.14|25525.14|25605.14|25525.14|25598.55|25518.55|10
1734058050000|2024-12-13 02:47:30|25605.66|25525.66|25610.89|25530.89|25610.89|25530.89|25605.66|25525.66|10
1734058060000|2024-12-13 02:47:40|25611.79|25531.79|25612.19|25532.19|25612.19|25532.19|25610.3|25530.3|10
1734058070000|2024-12-13 02:47:50|25611.9|25531.9|25612.65|25532.65|25613|25533|25610.52|25530.52|10
1734058080000|2024-12-13 02:48:00|25612.68|25532.68|25606.87|25526.87|25612.68|25532.68|25606.87|25526.87|10
1734058090000|2024-12-13 02:48:10|25606.69|25526.69|25601.94|25521.94|25606.69|25526.69|25601.94|25521.94|10
1734058100000|2024-12-13 02:48:20|25601.19|25521.19|25602.62|25522.62|25602.62|25522.62|25600.2|25520.2|10
1734058110000|2024-12-13 02:48:30|25603.55|25523.55|25608.76|25528.76|25608.76|25528.76|25603.27|25523.27|10
1734058120000|2024-12-13 02:48:40|25609.67|25529.67|25614.94|25534.94|25614.94|25534.94|25604.8|25524.8|10
1734058130000|2024-12-13 02:48:50|25614.72|25534.72|25613.11|25533.11|25614.86|25534.86|25612.45|25532.45|10
1734058140000|2024-12-13 02:49:00|25612.17|25532.17|25600.9|25520.9|25612.17|25532.17|25600.9|25520.9|10
1734058150000|2024-12-13 02:49:10|25600.15|25520.15|25594.43|25514.43|25600.15|25520.15|25594.06|25514.06|10
1734058160000|2024-12-13 02:49:20|25595|25515|25586.69|25506.69|25596.4|25516.4|25585.57|25505.57|10
1734058170000|2024-12-13 02:49:30|25587.03|25507.03|25598.39|25518.39|25600.07|25520.07|25587.03|25507.03|10
1734058180000|2024-12-13 02:49:40|25598.36|25518.36|25597.47|25517.47|25598.36|25518.36|25597.3|25517.3|10
1734058190000|2024-12-13 02:49:50|25595.87|25515.87|25591.82|25511.82|25596.25|25516.25|25587.92|25507.92|10
1734058200000|2024-12-13 02:50:00|25591.97|25511.97|25576.01|25496.01|25592.33|25512.33|25575.7|25495.7|10
1734058210000|2024-12-13 02:50:10|25593.74|25513.74|25585.05|25505.05|25597.81|25517.81|25585.05|25505.05|10
1734058220000|2024-12-13 02:50:20|25585.4|25505.4|25603.61|25523.61|25603.61|25523.61|25585.4|25505.4|10
1734058230000|2024-12-13 02:50:30|25603.5|25523.5|25600.46|25520.46|25603.5|25523.5|25600.41|25520.41|10
1734058240000|2024-12-13 02:50:40|25599.64|25519.64|25596.44|25516.44|25599.64|25519.64|25596.02|25516.02|10
1734058250000|2024-12-13 02:50:50|25595.88|25515.88|25594.15|25514.15|25595.88|25515.88|25593.27|25513.27|9
1734058260000|2024-12-13 02:51:00|25594.48|25514.48|25595.02|25515.02|25595.24|25515.24|25585.68|25505.68|10
1734058270000|2024-12-13 02:51:10|25595.15|25515.15|25590.03|25510.03|25595.15|25515.15|25587.58|25507.58|10
1734058280000|2024-12-13 02:51:20|25588.74|25508.74|25587.31|25507.31|25588.9|25508.9|25587.31|25507.31|9
1734058290000|2024-12-13 02:51:30|25586.92|25506.92|25582.87|25502.87|25586.92|25506.92|25580.81|25500.81|10
1734058300000|2024-12-13 02:51:40|25582.41|25502.41|25584.22|25504.22|25584.22|25504.22|25578.86|25498.86|10
1734058310000|2024-12-13 02:51:50|25582.05|25502.05|25580.47|25500.47|25582.05|25502.05|25580.47|25500.47|10
1734058320000|2024-12-13 02:52:00|25580.96|25500.96|25575.63|25495.63|25580.96|25500.96|25575.63|25495.63|10
1734058330000|2024-12-13 02:52:10|25575.66|25495.66|25570.15|25490.15|25575.97|25495.97|25570.15|25490.15|10
1734058340000|2024-12-13 02:52:20|25569.63|25489.63|25561.03|25481.03|25569.63|25489.63|25561.03|25481.03|10
1734058350000|2024-12-13 02:52:30|25560.63|25480.63|25563.26|25483.26|25563.26|25483.26|25559.62|25479.62|10
1734058360000|2024-12-13 02:52:40|25563.4|25483.4|25562.93|25482.93|25564.16|25484.16|25562.5|25482.5|10
1734058370000|2024-12-13 02:52:50|25563.36|25483.36|25561.62|25481.62|25563.56|25483.56|25561.54|25481.54|10
1734058380000|2024-12-13 02:53:00|25561.39|25481.39|25561.41|25481.41|25561.86|25481.86|25561.24|25481.24|10
1734058390000|2024-12-13 02:53:10|25561.39|25481.39|25557.78|25477.78|25561.39|25481.39|25557.29|25477.29|9
1734058400000|2024-12-13 02:53:20|25558.98|25478.98|25555.89|25475.89|25558.98|25478.98|25555.3|25475.3|10
1734058410000|2024-12-13 02:53:30|25555.45|25475.45|25552.18|25472.18|25555.45|25475.45|25552.1|25472.1|10
1734058420000|2024-12-13 02:53:40|25551.91|25471.91|25543.25|25463.25|25552.69|25472.69|25543.25|25463.25|10
1734058430000|2024-12-13 02:53:50|25543.56|25463.56|25547.12|25467.12|25548.66|25468.66|25543.3|25463.3|10
1734058440000|2024-12-13 02:54:00|25546.42|25466.42|25541.48|25461.48|25546.42|25466.42|25540.88|25460.88|10
1734058450000|2024-12-13 02:54:10|25533.53|25453.53|25536.64|25456.64|25536.64|25456.64|25533.53|25453.53|10
1734058460000|2024-12-13 02:54:20|25536.19|25456.19|25533.11|25453.11|25536.19|25456.19|25533.11|25453.11|10
1734058470000|2024-12-13 02:54:30|25533.4|25453.4|25530.65|25450.65|25533.4|25453.4|25530.65|25450.65|10
1734058480000|2024-12-13 02:54:40|25530.77|25450.77|25527.44|25447.44|25531.89|25451.89|25527.44|25447.44|10
1734058490000|2024-12-13 02:54:50|25527.25|25447.25|25516.36|25436.36|25527.51|25447.51|25516.36|25436.36|10
1734058500000|2024-12-13 02:55:00|25514.1|25434.1|25505.28|25425.28|25514.1|25434.1|25505.28|25425.28|10
1734058510000|2024-12-13 02:55:10|25505.65|25425.65|25502.76|25422.76|25505.68|25425.68|25502.44|25422.44|10
1734058520000|2024-12-13 02:55:20|25503.32|25423.32|25503.01|25423.01|25504.55|25424.55|25503|25423|10
1734058530000|2024-12-13 02:55:30|25502.81|25422.81|25504.66|25424.66|25504.66|25424.66|25502.44|25422.44|10
1734058540000|2024-12-13 02:55:40|25504.77|25424.77|25507.13|25427.13|25508.07|25428.07|25504.77|25424.77|10
1734058550000|2024-12-13 02:55:50|25507.24|25427.24|25508.57|25428.57|25508.57|25428.57|25507.24|25427.24|10
1734058560000|2024-12-13 02:56:00|25508.7|25428.7|25510.58|25430.58|25510.72|25430.72|25508.7|25428.7|9
1734058570000|2024-12-13 02:56:10|25510.56|25430.56|25512.36|25432.36|25512.36|25432.36|25509.66|25429.66|10
1734058580000|2024-12-13 02:56:20|25512.27|25432.27|25509.77|25429.77|25512.27|25432.27|25509.62|25429.62|10
1734058590000|2024-12-13 02:56:30|25509.72|25429.72|25509.63|25429.63|25510.16|25430.16|25509.2|25429.2|10
1734058600000|2024-12-13 02:56:40|25509.56|25429.56|25507.85|25427.85|25509.71|25429.71|25507.85|25427.85|10
1734058610000|2024-12-13 02:56:50|25507.81|25427.81|25505.93|25425.93|25508.05|25428.05|25505.93|25425.93|10
1734058620000|2024-12-13 02:57:00|25505.33|25425.33|25504.18|25424.18|25505.33|25425.33|25504.17|25424.17|10
1734058630000|2024-12-13 02:57:10|25504.35|25424.35|25505.13|25425.13|25505.28|25425.28|25504.35|25424.35|10
1734058640000|2024-12-13 02:57:20|25505.25|25425.25|25500.39|25420.39|25505.31|25425.31|25500.39|25420.39|9
1734058650000|2024-12-13 02:57:30|25499.28|25419.28|25503.64|25423.64|25503.64|25423.64|25498.86|25418.86|10
1734058660000|2024-12-13 02:57:40|25503.97|25423.97|25508.85|25428.85|25508.85|25428.85|25503.97|25423.97|10
1734058670000|2024-12-13 02:57:50|25510.06|25430.06|25510.61|25430.61|25511.01|25431.01|25510.06|25430.06|10
1734058680000|2024-12-13 02:58:00|25510.52|25430.52|25503.43|25423.43|25510.52|25430.52|25503.43|25423.43|10
1734058690000|2024-12-13 02:58:10|25503.6|25423.6|25502.88|25422.88|25503.74|25423.74|25502.88|25422.88|10
1734058700000|2024-12-13 02:58:20|25501.87|25421.87|25498.94|25418.94|25501.97|25421.97|25497.28|25417.28|10
1734058710000|2024-12-13 02:58:30|25498.92|25418.92|25497.64|25417.64|25500.01|25420.01|25497.64|25417.64|10
1734058720000|2024-12-13 02:58:40|25496.65|25416.65|25498.19|25418.19|25498.95|25418.95|25494.73|25414.73|10
1734058730000|2024-12-13 02:58:50|25499.1|25419.1|25499.3|25419.3|25500.93|25420.93|25499.1|25419.1|10
1734058740000|2024-12-13 02:59:00|25498.98|25418.98|25503.03|25423.03|25503.18|25423.18|25498.23|25418.23|10
1734058750000|2024-12-13 02:59:10|25503.07|25423.07|25506.83|25426.83|25506.83|25426.83|25503.07|25423.07|10
1734058760000|2024-12-13 02:59:20|25506.87|25426.87|25509.8|25429.8|25509.8|25429.8|25506.87|25426.87|10
1734058770000|2024-12-13 02:59:30|25509.73|25429.73|25508.49|25428.49|25510.02|25430.02|25508.49|25428.49|10
1734058780000|2024-12-13 02:59:40|25508.63|25428.63|25505.79|25425.79|25508.63|25428.63|25505.44|25425.44|10
1734058790000|2024-12-13 02:59:50|25506.47|25426.47|25508.67|25428.67|25508.67|25428.67|25506.25|25426.25|9
1734058800000|2024-12-13 03:00:00|25509.32|25429.32|25510.14|25430.14|25511.47|25431.47|25508.42|25428.42|10
1734058810000|2024-12-13 03:00:10|25509.66|25429.66|25513.69|25433.69|25513.69|25433.69|25509.48|25429.48|10
1734058820000|2024-12-13 03:00:20|25513.67|25433.67|25515.23|25435.23|25515.78|25435.78|25513.41|25433.41|10
1734058830000|2024-12-13 03:00:30|25514.66|25434.66|25519.8|25439.8|25519.8|25439.8|25514.66|25434.66|10
1734058840000|2024-12-13 03:00:40|25519.86|25439.86|25520.29|25440.29|25520.39|25440.39|25519.8|25439.8|10
1734058850000|2024-12-13 03:00:50|25520.27|25440.27|25522.36|25442.36|25522.67|25442.67|25519.75|25439.75|10
1734058860000|2024-12-13 03:01:00|25522.93|25442.93|25519.32|25439.32|25522.93|25442.93|25519.32|25439.32|10
1734058870000|2024-12-13 03:01:10|25519.86|25439.86|25520.94|25440.94|25521.79|25441.79|25519.86|25439.86|10
1734058880000|2024-12-13 03:01:20|25521.12|25441.12|25520.65|25440.65|25521.32|25441.32|25518.47|25438.47|10
1734058890000|2024-12-13 03:01:30|25520.95|25440.95|25523.37|25443.37|25523.37|25443.37|25520.95|25440.95|10
1734058900000|2024-12-13 03:01:40|25522.85|25442.85|25516.51|25436.51|25522.85|25442.85|25516.51|25436.51|10
1734058910000|2024-12-13 03:01:50|25515.72|25435.72|25515.37|25435.37|25515.72|25435.72|25513.4|25433.4|10
1734058920000|2024-12-13 03:02:00|25515.67|25435.67|25515.31|25435.31|25517.37|25437.37|25515.3|25435.3|9
1734058930000|2024-12-13 03:02:10|25514.29|25434.29|25516.25|25436.25|25516.25|25436.25|25513.65|25433.65|10
1734058940000|2024-12-13 03:02:20|25516.21|25436.21|25516.67|25436.67|25517.23|25437.23|25516.21|25436.21|10
1734058950000|2024-12-13 03:02:30|25515.5|25435.5|25513.01|25433.01|25515.5|25435.5|25513.01|25433.01|10
1734058960000|2024-12-13 03:02:40|25512.39|25432.39|25503.96|25423.96|25512.39|25432.39|25503.96|25423.96|10
1734058970000|2024-12-13 03:02:50|25502.03|25422.03|25501.82|25421.82|25502.03|25422.03|25499.6|25419.6|10
1734058980000|2024-12-13 03:03:00|25501.81|25421.81|25508.05|25428.05|25508.05|25428.05|25501.81|25421.81|10
1734058990000|2024-12-13 03:03:10|25508.11|25428.11|25509.8|25429.8|25510.87|25430.87|25508.11|25428.11|10
1734059000000|2024-12-13 03:03:20|25509.44|25429.44|25515.48|25435.48|25515.48|25435.48|25509.44|25429.44|10
1734059010000|2024-12-13 03:03:30|25516.02|25436.02|25515.59|25435.59|25516.13|25436.13|25515.56|25435.56|10
1734059020000|2024-12-13 03:03:40|25515.83|25435.83|25517.24|25437.24|25517.24|25437.24|25515.62|25435.62|9
1734059030000|2024-12-13 03:03:50|25516.98|25436.98|25519.64|25439.64|25519.71|25439.71|25516.98|25436.98|10
1734059040000|2024-12-13 03:04:00|25519.58|25439.58|25515.87|25435.87|25519.97|25439.97|25515.87|25435.87|10
1734059050000|2024-12-13 03:04:10|25515.78|25435.78|25523.17|25443.17|25523.17|25443.17|25514.38|25434.38|10
1734059060000|2024-12-13 03:04:20|25523.14|25443.14|25521.08|25441.08|25523.14|25443.14|25521.08|25441.08|10
1734059070000|2024-12-13 03:04:30|25520.53|25440.53|25520.85|25440.85|25521.33|25441.33|25520.43|25440.43|10
1734059080000|2024-12-13 03:04:40|25520.52|25440.52|25519.27|25439.27|25520.52|25440.52|25519.27|25439.27|9
1734059090000|2024-12-13 03:04:50|25518.53|25438.53|25519.17|25439.17|25519.89|25439.89|25518.53|25438.53|9
1734059100000|2024-12-13 03:05:00|25519.02|25439.02|25526.34|25446.34|25526.34|25446.34|25519.02|25439.02|10
1734059110000|2024-12-13 03:05:10|25526.62|25446.62|25528.42|25448.42|25529.13|25449.13|25526.62|25446.62|10
1734059120000|2024-12-13 03:05:20|25527.84|25447.84|25524.71|25444.71|25527.84|25447.84|25524.71|25444.71|9
1734059130000|2024-12-13 03:05:30|25524.5|25444.5|25524.71|25444.71|25525.15|25445.15|25523.74|25443.74|10
1734059140000|2024-12-13 03:05:40|25524.74|25444.74|25524.73|25444.73|25524.83|25444.83|25524.34|25444.34|10
1734059150000|2024-12-13 03:05:50|25524.75|25444.75|25525.02|25445.02|25525.02|25445.02|25523.11|25443.11|10
1734059160000|2024-12-13 03:06:00|25525.77|25445.77|25525.23|25445.23|25526.22|25446.22|25524.9|25444.9|10
1734059170000|2024-12-13 03:06:10|25525.48|25445.48|25522.88|25442.88|25525.52|25445.52|25522.88|25442.88|10
1734059180000|2024-12-13 03:06:20|25522.26|25442.26|25525.4|25445.4|25525.4|25445.4|25522.26|25442.26|10
1734059190000|2024-12-13 03:06:30|25525.5|25445.5|25524.56|25444.56|25525.65|25445.65|25524.53|25444.53|10
1734059200000|2024-12-13 03:06:40|25524.89|25444.89|25526.21|25446.21|25526.21|25446.21|25524.89|25444.89|10
1734059210000|2024-12-13 03:06:50|25526.85|25446.85|25534.24|25454.24|25534.24|25454.24|25526.85|25446.85|10
1734059220000|2024-12-13 03:07:00|25536.84|25456.84|25538.99|25458.99|25540.69|25460.69|25535.7|25455.7|10
1734059230000|2024-12-13 03:07:10|25540.11|25460.11|25544.45|25464.45|25544.45|25464.45|25540.11|25460.11|10
1734059240000|2024-12-13 03:07:20|25545.59|25465.59|25546.66|25466.66|25547.4|25467.4|25545.59|25465.59|10
1734059250000|2024-12-13 03:07:30|25547.67|25467.67|25550.93|25470.93|25550.93|25470.93|25547.65|25467.65|10
1734059260000|2024-12-13 03:07:40|25551.85|25471.85|25549.03|25469.03|25551.94|25471.94|25549.03|25469.03|10
1734059270000|2024-12-13 03:07:50|25548.89|25468.89|25548.26|25468.26|25549.07|25469.07|25547.53|25467.53|10
1734059280000|2024-12-13 03:08:00|25548.03|25468.03|25552.13|25472.13|25552.8|25472.8|25547.79|25467.79|10
1734059290000|2024-12-13 03:08:10|25552.08|25472.08|25548.24|25468.24|25552.08|25472.08|25548.24|25468.24|10
1734059300000|2024-12-13 03:08:20|25548.36|25468.36|25547.87|25467.87|25548.99|25468.99|25547.83|25467.83|9
1734059310000|2024-12-13 03:08:30|25547.46|25467.46|25545.09|25465.09|25547.46|25467.46|25545.08|25465.08|10
1734059320000|2024-12-13 03:08:40|25544.25|25464.25|25542.88|25462.88|25544.25|25464.25|25542.83|25462.83|10
1734059330000|2024-12-13 03:08:50|25541.12|25461.12|25542.81|25462.81|25543.47|25463.47|25541.12|25461.12|10
1734059340000|2024-12-13 03:09:00|25543.13|25463.13|25545.02|25465.02|25545.02|25465.02|25543.13|25463.13|9
1734059350000|2024-12-13 03:09:10|25545.01|25465.01|25542.41|25462.41|25545.01|25465.01|25542.41|25462.41|10
1734059360000|2024-12-13 03:09:20|25542.73|25462.73|25541.64|25461.64|25542.76|25462.76|25541.64|25461.64|10
1734059370000|2024-12-13 03:09:30|25541.51|25461.51|25539.69|25459.69|25541.51|25461.51|25539.69|25459.69|9
1734059380000|2024-12-13 03:09:40|25539.76|25459.76|25539.26|25459.26|25539.76|25459.76|25539.21|25459.21|10
1734059390000|2024-12-13 03:09:50|25539.92|25459.92|25539.15|25459.15|25540.27|25460.27|25539.15|25459.15|10
1734059400000|2024-12-13 03:10:00|25539.41|25459.41|25535.66|25455.66|25539.41|25459.41|25535.66|25455.66|10
1734059410000|2024-12-13 03:10:10|25533.63|25453.63|25526.51|25446.51|25533.63|25453.63|25526.51|25446.51|10
1734059420000|2024-12-13 03:10:20|25525.75|25445.75|25526.08|25446.08|25526.76|25446.76|25525.22|25445.22|9
1734059430000|2024-12-13 03:10:30|25527.49|25447.49|25528.11|25448.11|25528.24|25448.24|25527.08|25447.08|10
1734059440000|2024-12-13 03:10:40|25527.92|25447.92|25528.57|25448.57|25528.57|25448.57|25527.92|25447.92|10
1734059450000|2024-12-13 03:10:50|25528.47|25448.47|25526.62|25446.62|25528.51|25448.51|25525.89|25445.89|9
1734059460000|2024-12-13 03:11:00|25526.38|25446.38|25528.74|25448.74|25528.74|25448.74|25525.43|25445.43|9
1734059470000|2024-12-13 03:11:10|25528.96|25448.96|25530.8|25450.8|25530.88|25450.88|25528.96|25448.96|10
1734059480000|2024-12-13 03:11:20|25531.41|25451.41|25536.19|25456.19|25536.19|25456.19|25531.41|25451.41|10
1734059490000|2024-12-13 03:11:30|25536.28|25456.28|25540.84|25460.84|25540.84|25460.84|25536.28|25456.28|10
1734059500000|2024-12-13 03:11:40|25540.1|25460.1|25539.17|25459.17|25540.1|25460.1|25539|25459|10
1734059510000|2024-12-13 03:11:50|25539.07|25459.07|25540.97|25460.97|25541.06|25461.06|25539.07|25459.07|10
1734059520000|2024-12-13 03:12:00|25540.58|25460.58|25540.19|25460.19|25540.82|25460.82|25540.17|25460.17|10
1734059530000|2024-12-13 03:12:10|25540.2|25460.2|25542.8|25462.8|25543.22|25463.22|25540.2|25460.2|10
1734059540000|2024-12-13 03:12:20|25542.73|25462.73|25543.05|25463.05|25543.07|25463.07|25541.94|25461.94|9
1734059550000|2024-12-13 03:12:30|25543.2|25463.2|25543.25|25463.25|25543.39|25463.39|25543.12|25463.12|10
1734059560000|2024-12-13 03:12:40|25543.05|25463.05|25539.38|25459.38|25543.05|25463.05|25539.38|25459.38|10
1734059570000|2024-12-13 03:12:50|25539.04|25459.04|25538.23|25458.23|25539.04|25459.04|25538.23|25458.23|9
1734059580000|2024-12-13 03:13:00|25538.18|25458.18|25535.57|25455.57|25538.18|25458.18|25534.86|25454.86|10
1734059590000|2024-12-13 03:13:10|25535.39|25455.39|25528.97|25448.97|25535.39|25455.39|25526.55|25446.55|10
1734059600000|2024-12-13 03:13:20|25529.29|25449.29|25531.11|25451.11|25531.11|25451.11|25529.16|25449.16|10
1734059610000|2024-12-13 03:13:30|25530.51|25450.51|25530.18|25450.18|25530.51|25450.51|25529.82|25449.82|10
1734059620000|2024-12-13 03:13:40|25530.21|25450.21|25529.49|25449.49|25530.31|25450.31|25529.04|25449.04|10
1734059630000|2024-12-13 03:13:50|25529.46|25449.46|25530.09|25450.09|25530.41|25450.41|25529.46|25449.46|8
1734059640000|2024-12-13 03:14:00|25530.12|25450.12|25528.69|25448.69|25530.12|25450.12|25528.69|25448.69|10
1734059650000|2024-12-13 03:14:10|25528.55|25448.55|25527.67|25447.67|25528.55|25448.55|25527.27|25447.27|10
1734059660000|2024-12-13 03:14:20|25528.74|25448.74|25529.42|25449.42|25529.99|25449.99|25528.71|25448.71|10
1734059670000|2024-12-13 03:14:30|25529.21|25449.21|25528.62|25448.62|25529.32|25449.32|25528.62|25448.62|8
1734059680000|2024-12-13 03:14:40|25527.92|25447.92|25528.48|25448.48|25528.48|25448.48|25527.75|25447.75|10
1734059690000|2024-12-13 03:14:50|25528.44|25448.44|25528.88|25448.88|25528.88|25448.88|25527.96|25447.96|10
1734059700000|2024-12-13 03:15:00|25529.08|25449.08|25530.14|25450.14|25530.14|25450.14|25528.7|25448.7|10
1734059710000|2024-12-13 03:15:10|25530.58|25450.58|25531.23|25451.23|25532.55|25452.55|25530.58|25450.58|10
1734059720000|2024-12-13 03:15:20|25531.12|25451.12|25529.32|25449.32|25531.12|25451.12|25529.32|25449.32|10
1734059730000|2024-12-13 03:15:30|25529.63|25449.63|25526.66|25446.66|25529.63|25449.63|25526.15|25446.15|10
1734059740000|2024-12-13 03:15:40|25526.73|25446.73|25526.92|25446.92|25527.43|25447.43|25526.7|25446.7|10
1734059750000|2024-12-13 03:15:50|25526.95|25446.95|25527.53|25447.53|25527.53|25447.53|25525.76|25445.76|9
1734059760000|2024-12-13 03:16:00|25527.73|25447.73|25526.05|25446.05|25527.81|25447.81|25525.62|25445.62|10
1734059770000|2024-12-13 03:16:10|25526.46|25446.46|25528.25|25448.25|25528.48|25448.48|25526.46|25446.46|10
1734059780000|2024-12-13 03:16:20|25528.12|25448.12|25528.29|25448.29|25528.29|25448.29|25527.37|25447.37|10
1734059790000|2024-12-13 03:16:30|25528.16|25448.16|25526.32|25446.32|25528.19|25448.19|25526.32|25446.32|9
1734059800000|2024-12-13 03:16:40|25525.53|25445.53|25523.43|25443.43|25525.53|25445.53|25522.62|25442.62|10
1734059810000|2024-12-13 03:16:50|25523.41|25443.41|25525.67|25445.67|25525.67|25445.67|25523.41|25443.41|9
1734059820000|2024-12-13 03:17:00|25525.78|25445.78|25530.23|25450.23|25530.23|25450.23|25525.78|25445.78|10
1734059830000|2024-12-13 03:17:10|25530.5|25450.5|25530.94|25450.94|25531.81|25451.81|25530.36|25450.36|10
1734059840000|2024-12-13 03:17:20|25532.03|25452.03|25534.14|25454.14|25534.14|25454.14|25531.26|25451.26|10
1734059850000|2024-12-13 03:17:30|25534.65|25454.65|25537.62|25457.62|25537.62|25457.62|25534.32|25454.32|10
1734059860000|2024-12-13 03:17:40|25537.49|25457.49|25540.48|25460.48|25540.65|25460.65|25537.48|25457.48|10
1734059870000|2024-12-13 03:17:50|25540.73|25460.73|25539.3|25459.3|25540.83|25460.83|25539.3|25459.3|10
1734059880000|2024-12-13 03:18:00|25539.46|25459.46|25541.92|25461.92|25541.92|25461.92|25539.32|25459.32|10
1734059890000|2024-12-13 03:18:10|25541.82|25461.82|25541.53|25461.53|25541.82|25461.82|25539.71|25459.71|9
1734059900000|2024-12-13 03:18:20|25541.52|25461.52|25546.33|25466.33|25546.33|25466.33|25541.52|25461.52|10
1734059910000|2024-12-13 03:18:30|25545.83|25465.83|25548.98|25468.98|25549.24|25469.24|25545.58|25465.58|10
1734059920000|2024-12-13 03:18:40|25548.78|25468.78|25543.85|25463.85|25548.78|25468.78|25543.85|25463.85|10
1734059930000|2024-12-13 03:18:50|25543.02|25463.02|25542.94|25462.94|25543.39|25463.39|25542.45|25462.45|10
1734059940000|2024-12-13 03:19:00|25542.37|25462.37|25542.21|25462.21|25542.37|25462.37|25542.06|25462.06|9
1734059950000|2024-12-13 03:19:10|25542.25|25462.25|25543.71|25463.71|25543.72|25463.72|25542.25|25462.25|9
1734059960000|2024-12-13 03:19:20|25544.1|25464.1|25543.58|25463.58|25544.69|25464.69|25543.54|25463.54|10
1734059970000|2024-12-13 03:19:30|25543.3|25463.3|25544.44|25464.44|25544.46|25464.46|25543.11|25463.11|9
1734059980000|2024-12-13 03:19:40|25544.42|25464.42|25538.81|25458.81|25544.42|25464.42|25538.81|25458.81|10
1734059990000|2024-12-13 03:19:50|25537.48|25457.48|25535.52|25455.52|25537.48|25457.48|25535.52|25455.52|10
1734060000000|2024-12-13 03:20:00|25535.49|25455.49|25537.16|25457.16|25537.16|25457.16|25535.49|25455.49|10
1734060010000|2024-12-13 03:20:10|25537.66|25457.66|25537.64|25457.64|25538.34|25458.34|25537.43|25457.43|10
1734060020000|2024-12-13 03:20:20|25537.41|25457.41|25533.31|25453.31|25537.68|25457.68|25533.31|25453.31|10
1734060030000|2024-12-13 03:20:30|25532.81|25452.81|25522.01|25442.01|25532.81|25452.81|25522.01|25442.01|10
1734060040000|2024-12-13 03:20:40|25521.77|25441.77|25521.92|25441.92|25522.13|25442.13|25521.01|25441.01|10
1734060050000|2024-12-13 03:20:50|25521.57|25441.57|25521.53|25441.53|25522.8|25442.8|25521.01|25441.01|10
1734060060000|2024-12-13 03:21:00|25521.55|25441.55|25520.36|25440.36|25521.55|25441.55|25520.36|25440.36|10
1734060070000|2024-12-13 03:21:10|25520.22|25440.22|25522.88|25442.88|25523.24|25443.24|25520.22|25440.22|10
1734060080000|2024-12-13 03:21:20|25522.93|25442.93|25522.59|25442.59|25523.3|25443.3|25522.54|25442.54|10
1734060090000|2024-12-13 03:21:30|25522.7|25442.7|25523.84|25443.84|25524.39|25444.39|25522.7|25442.7|10
1734060100000|2024-12-13 03:21:40|25523.54|25443.54|25521.6|25441.6|25523.86|25443.86|25521.6|25441.6|10
1734060110000|2024-12-13 03:21:50|25521.94|25441.94|25518.76|25438.76|25521.94|25441.94|25518.76|25438.76|10
1734060120000|2024-12-13 03:22:00|25518.81|25438.81|25519.05|25439.05|25519.05|25439.05|25516.67|25436.67|10
1734060130000|2024-12-13 03:22:10|25519.83|25439.83|25522.05|25442.05|25522.05|25442.05|25519.83|25439.83|10
1734060140000|2024-12-13 03:22:20|25521.93|25441.93|25524.87|25444.87|25525.73|25445.73|25521.93|25441.93|10
1734060150000|2024-12-13 03:22:30|25524.99|25444.99|25520.39|25440.39|25524.99|25444.99|25519.96|25439.96|10
1734060160000|2024-12-13 03:22:40|25520.14|25440.14|25516.15|25436.15|25520.14|25440.14|25516.15|25436.15|9
1734060170000|2024-12-13 03:22:50|25515.36|25435.36|25510.6|25430.6|25515.36|25435.36|25510.53|25430.53|9
1734060180000|2024-12-13 03:23:00|25510.33|25430.33|25501.7|25421.7|25510.33|25430.33|25501.7|25421.7|10
1734060190000|2024-12-13 03:23:10|25501.24|25421.24|25502.09|25422.09|25502.09|25422.09|25499.91|25419.91|10
1734060200000|2024-12-13 03:23:20|25502.33|25422.33|25508.56|25428.56|25508.56|25428.56|25502.33|25422.33|10
1734060210000|2024-12-13 03:23:30|25508.69|25428.69|25505.39|25425.39|25508.73|25428.73|25505.39|25425.39|9
1734060220000|2024-12-13 03:23:40|25505.3|25425.3|25505.66|25425.66|25505.66|25425.66|25505.05|25425.05|10
1734060230000|2024-12-13 03:23:50|25505.9|25425.9|25505.17|25425.17|25506.45|25426.45|25505.17|25425.17|10
1734060240000|2024-12-13 03:24:00|25504.86|25424.86|25501.53|25421.53|25504.86|25424.86|25501.53|25421.53|9
1734060250000|2024-12-13 03:24:10|25500.26|25420.26|25500.21|25420.21|25500.26|25420.26|25499.17|25419.17|10
1734060260000|2024-12-13 03:24:20|25500.61|25420.61|25503.09|25423.09|25503.09|25423.09|25500.61|25420.61|10
1734060270000|2024-12-13 03:24:30|25503.34|25423.34|25501.16|25421.16|25503.34|25423.34|25500.94|25420.94|9
1734060280000|2024-12-13 03:24:40|25501.34|25421.34|25500.28|25420.28|25501.34|25421.34|25500.22|25420.22|9
1734060290000|2024-12-13 03:24:50|25500.3|25420.3|25499.37|25419.37|25500.3|25420.3|25499.37|25419.37|8
1734060300000|2024-12-13 03:25:00|25499.32|25419.32|25498.18|25418.18|25499.44|25419.44|25498.18|25418.18|10
1734060310000|2024-12-13 03:25:10|25498.91|25418.91|25500.98|25420.98|25501.16|25421.16|25498.91|25418.91|10
1734060320000|2024-12-13 03:25:20|25500.79|25420.79|25500|25420|25501.07|25421.07|25500|25420|9
1734060330000|2024-12-13 03:25:30|25498.9|25418.9|25495.78|25415.78|25498.9|25418.9|25495.78|25415.78|10
1734060340000|2024-12-13 03:25:40|25496.28|25416.28|25496.11|25416.11|25496.64|25416.64|25495.82|25415.82|9
1734060350000|2024-12-13 03:25:50|25496.12|25416.12|25495.92|25415.92|25496.9|25416.9|25495.69|25415.69|10
1734060360000|2024-12-13 03:26:00|25496.75|25416.75|25494.17|25414.17|25496.75|25416.75|25494.03|25414.03|10
1734060370000|2024-12-13 03:26:10|25493.97|25413.97|25494.17|25414.17|25494.81|25414.81|25493.45|25413.45|10
1734060380000|2024-12-13 03:26:20|25493.91|25413.91|25495.1|25415.1|25495.13|25415.13|25493.91|25413.91|10
1734060390000|2024-12-13 03:26:30|25495.09|25415.09|25497.48|25417.48|25497.48|25417.48|25495.09|25415.09|10
1734060400000|2024-12-13 03:26:40|25497.27|25417.27|25498.92|25418.92|25499.04|25419.04|25497.27|25417.27|10
1734060410000|2024-12-13 03:26:50|25498.9|25418.9|25497.95|25417.95|25499.21|25419.21|25497.85|25417.85|10
1734060420000|2024-12-13 03:27:00|25498.15|25418.15|25498.68|25418.68|25499.34|25419.34|25498.15|25418.15|9
1734060430000|2024-12-13 03:27:10|25497.98|25417.98|25497.89|25417.89|25498.53|25418.53|25497.89|25417.89|9
1734060440000|2024-12-13 03:27:20|25497.91|25417.91|25498.27|25418.27|25498.28|25418.28|25497.67|25417.67|9
1734060450000|2024-12-13 03:27:30|25498.35|25418.35|25498.77|25418.77|25499.03|25419.03|25498.35|25418.35|9
1734060460000|2024-12-13 03:27:40|25498.63|25418.63|25498.14|25418.14|25498.66|25418.66|25498.14|25418.14|8
1734060470000|2024-12-13 03:27:50|25498.23|25418.23|25495.51|25415.51|25498.23|25418.23|25495.49|25415.49|10
1734060480000|2024-12-13 03:28:00|25495.48|25415.48|25498.17|25418.17|25498.18|25418.18|25495.48|25415.48|10
1734060490000|2024-12-13 03:28:10|25498.18|25418.18|25500.32|25420.32|25501.09|25421.09|25498.18|25418.18|10
1734060500000|2024-12-13 03:28:20|25500.55|25420.55|25502.23|25422.23|25502.23|25422.23|25500.53|25420.53|10
1734060510000|2024-12-13 03:28:30|25502.69|25422.69|25505.12|25425.12|25505.12|25425.12|25502.69|25422.69|10
1734060520000|2024-12-13 03:28:40|25505.02|25425.02|25505.02|25425.02|25505.09|25425.09|25504.8|25424.8|10
1734060530000|2024-12-13 03:28:50|25505.18|25425.18|25504.43|25424.43|25505.4|25425.4|25504.43|25424.43|10
1734060540000|2024-12-13 03:29:00|25504.27|25424.27|25502.36|25422.36|25504.44|25424.44|25502.36|25422.36|10
1734060550000|2024-12-13 03:29:10|25501.98|25421.98|25501.58|25421.58|25502.1|25422.1|25501.32|25421.32|10
1734060560000|2024-12-13 03:29:20|25501.45|25421.45|25503.06|25423.06|25503.08|25423.08|25501.41|25421.41|10
1734060570000|2024-12-13 03:29:30|25503|25423|25503.84|25423.84|25503.9|25423.9|25503|25423|9
1734060580000|2024-12-13 03:29:40|25503.8|25423.8|25503|25423|25503.8|25423.8|25502.95|25422.95|9
1734060590000|2024-12-13 03:29:50|25503.01|25423.01|25502.55|25422.55|25503.02|25423.02|25502.55|25422.55|9
1734060600000|2024-12-13 03:30:00|25502.2|25422.2|25502.77|25422.77|25502.77|25422.77|25501.84|25421.84|10
1734060610000|2024-12-13 03:30:10|25503.07|25423.07|25508.12|25428.12|25508.12|25428.12|25503.07|25423.07|10
1734060620000|2024-12-13 03:30:20|25508.75|25428.75|25511.26|25431.26|25511.95|25431.95|25508.75|25428.75|10
1734060630000|2024-12-13 03:30:30|25511.33|25431.33|25509.24|25429.24|25511.63|25431.63|25509.24|25429.24|10
1734060640000|2024-12-13 03:30:40|25509.29|25429.29|25507.92|25427.92|25509.49|25429.49|25507.92|25427.92|10
1734060650000|2024-12-13 03:30:50|25507.53|25427.53|25507.78|25427.78|25507.9|25427.9|25507.26|25427.26|10
1734060660000|2024-12-13 03:31:00|25507.5|25427.5|25508.83|25428.83|25509.36|25429.36|25507.5|25427.5|9
1734060670000|2024-12-13 03:31:10|25508.92|25428.92|25511.01|25431.01|25511.41|25431.41|25508.67|25428.67|10
1734060680000|2024-12-13 03:31:20|25511.5|25431.5|25511.17|25431.17|25512.39|25432.39|25511.17|25431.17|10
1734060690000|2024-12-13 03:31:30|25511.38|25431.38|25513.79|25433.79|25513.79|25433.79|25511.05|25431.05|10
1734060700000|2024-12-13 03:31:40|25513.68|25433.68|25513.21|25433.21|25513.68|25433.68|25512.51|25432.51|10
1734060710000|2024-12-13 03:31:50|25512.66|25432.66|25509.51|25429.51|25512.66|25432.66|25509.51|25429.51|10
1734060720000|2024-12-13 03:32:00|25509.77|25429.77|25505.94|25425.94|25509.82|25429.82|25505.94|25425.94|10
1734060730000|2024-12-13 03:32:10|25505.83|25425.83|25499.17|25419.17|25505.83|25425.83|25499.17|25419.17|10
1734060740000|2024-12-13 03:32:20|25498.31|25418.31|25495.82|25415.82|25498.31|25418.31|25494.98|25414.98|10
1734060750000|2024-12-13 03:32:30|25495.77|25415.77|25497.1|25417.1|25497.58|25417.58|25495.61|25415.61|10
1734060760000|2024-12-13 03:32:40|25497.64|25417.64|25501.25|25421.25|25501.25|25421.25|25497.64|25417.64|9
1734060770000|2024-12-13 03:32:50|25501.26|25421.26|25502.13|25422.13|25502.13|25422.13|25500.89|25420.89|9
1734060780000|2024-12-13 03:33:00|25502.19|25422.19|25501.85|25421.85|25502.28|25422.28|25501.03|25421.03|9
1734060790000|2024-12-13 03:33:10|25502.29|25422.29|25501.75|25421.75|25503.32|25423.32|25501.63|25421.63|10
1734060800000|2024-12-13 03:33:20|25501.79|25421.79|25503.22|25423.22|25503.26|25423.26|25501.7|25421.7|10
1734060810000|2024-12-13 03:33:30|25503.16|25423.16|25502.27|25422.27|25503.16|25423.16|25501.87|25421.87|10
1734060820000|2024-12-13 03:33:40|25502.48|25422.48|25502.16|25422.16|25502.93|25422.93|25502.09|25422.09|10
1734060830000|2024-12-13 03:33:50|25503|25423|25504.88|25424.88|25504.88|25424.88|25501.73|25421.73|10
1734060840000|2024-12-13 03:34:00|25504.76|25424.76|25506.15|25426.15|25506.15|25426.15|25504.51|25424.51|9
1734060850000|2024-12-13 03:34:10|25506.82|25426.82|25506.49|25426.49|25506.82|25426.82|25505.77|25425.77|10
1734060860000|2024-12-13 03:34:20|25506.88|25426.88|25506.51|25426.51|25506.88|25426.88|25506.3|25426.3|9
1734060870000|2024-12-13 03:34:30|25506.38|25426.38|25508.78|25428.78|25508.78|25428.78|25506.23|25426.23|10
1734060880000|2024-12-13 03:34:40|25508.77|25428.77|25507.52|25427.52|25508.77|25428.77|25507.52|25427.52|8
1734060890000|2024-12-13 03:34:50|25507.36|25427.36|25509.32|25429.32|25509.44|25429.44|25507.36|25427.36|10
1734060900000|2024-12-13 03:35:00|25509.07|25429.07|25511.74|25431.74|25512.22|25432.22|25509.07|25429.07|10
1734060910000|2024-12-13 03:35:10|25511.75|25431.75|25512.92|25432.92|25512.92|25432.92|25511.69|25431.69|10
1734060920000|2024-12-13 03:35:20|25512.91|25432.91|25518.4|25438.4|25518.4|25438.4|25512.91|25432.91|9
1734060930000|2024-12-13 03:35:30|25518.65|25438.65|25519.56|25439.56|25519.56|25439.56|25518.37|25438.37|10
1734060940000|2024-12-13 03:35:40|25519.78|25439.78|25524.44|25444.44|25524.44|25444.44|25519.78|25439.78|9
1734060950000|2024-12-13 03:35:50|25524.36|25444.36|25523.22|25443.22|25524.47|25444.47|25523.22|25443.22|10
1734060960000|2024-12-13 03:36:00|25523.01|25443.01|25520.47|25440.47|25523.01|25443.01|25520.47|25440.47|9
1734060970000|2024-12-13 03:36:10|25520.49|25440.49|25523.18|25443.18|25523.18|25443.18|25520.41|25440.41|10
1734060980000|2024-12-13 03:36:20|25523.33|25443.33|25524.08|25444.08|25524.08|25444.08|25523.33|25443.33|9
1734060990000|2024-12-13 03:36:30|25524|25444|25523.62|25443.62|25524|25444|25523.59|25443.59|7
1734061000000|2024-12-13 03:36:40|25523.59|25443.59|25525.98|25445.98|25526.97|25446.97|25523.59|25443.59|10
1734061010000|2024-12-13 03:36:50|25526.45|25446.45|25527.34|25447.34|25527.34|25447.34|25526.45|25446.45|10
1734061020000|2024-12-13 03:37:00|25527.4|25447.4|25528.84|25448.84|25528.97|25448.97|25527.02|25447.02|10
1734061030000|2024-12-13 03:37:10|25528.92|25448.92|25532.73|25452.73|25532.73|25452.73|25528.16|25448.16|10
1734061040000|2024-12-13 03:37:20|25532.8|25452.8|25533.03|25453.03|25533.32|25453.32|25532.66|25452.66|10
1734061050000|2024-12-13 03:37:30|25532.5|25452.5|25529.66|25449.66|25532.5|25452.5|25529.66|25449.66|10
1734061060000|2024-12-13 03:37:40|25529.76|25449.76|25536.5|25456.5|25536.5|25456.5|25529.53|25449.53|10
1734061070000|2024-12-13 03:37:50|25537.73|25457.73|25548.33|25468.33|25548.33|25468.33|25537.73|25457.73|10
1734061080000|2024-12-13 03:38:00|25550.2|25470.2|25565.34|25485.34|25566.79|25486.79|25550.2|25470.2|10
1734061090000|2024-12-13 03:38:10|25564.79|25484.79|25568.3|25488.3|25568.73|25488.73|25563.97|25483.97|10
1734061100000|2024-12-13 03:38:20|25568.49|25488.49|25574.43|25494.43|25574.43|25494.43|25568.49|25488.49|10
1734061110000|2024-12-13 03:38:30|25574.76|25494.76|25569.16|25489.16|25575.77|25495.77|25569.16|25489.16|10
1734061120000|2024-12-13 03:38:40|25569.1|25489.1|25566.73|25486.73|25569.1|25489.1|25565.58|25485.58|10
1734061130000|2024-12-13 03:38:50|25567.9|25487.9|25569.96|25489.96|25569.96|25489.96|25567.9|25487.9|10
1734061140000|2024-12-13 03:39:00|25569.83|25489.83|25574.3|25494.3|25574.68|25494.68|25569.81|25489.81|10
1734061150000|2024-12-13 03:39:10|25573.21|25493.21|25572.37|25492.37|25573.78|25493.78|25571.77|25491.77|10
1734061160000|2024-12-13 03:39:20|25572.63|25492.63|25570.86|25490.86|25572.83|25492.83|25570.86|25490.86|9
1734061170000|2024-12-13 03:39:30|25569.15|25489.15|25567.68|25487.68|25569.32|25489.32|25567.68|25487.68|10
1734061180000|2024-12-13 03:39:40|25567.5|25487.5|25570.09|25490.09|25570.09|25490.09|25566.92|25486.92|10
1734061190000|2024-12-13 03:39:50|25570.36|25490.36|25569.86|25489.86|25570.36|25490.36|25562.29|25482.29|9
1734061200000|2024-12-13 03:40:00|25569.94|25489.94|25568.03|25488.03|25569.97|25489.97|25568.03|25488.03|10
1734061210000|2024-12-13 03:40:10|25567.29|25487.29|25562.94|25482.94|25567.29|25487.29|25562.94|25482.94|10
1734061220000|2024-12-13 03:40:20|25562.5|25482.5|25554.41|25474.41|25562.69|25482.69|25554.41|25474.41|9
1734061230000|2024-12-13 03:40:30|25554.52|25474.52|25554.22|25474.22|25554.7|25474.7|25552.95|25472.95|10
1734061240000|2024-12-13 03:40:40|25555.52|25475.52|25556.42|25476.42|25556.42|25476.42|25555.5|25475.5|10
1734061250000|2024-12-13 03:40:50|25556.56|25476.56|25559.04|25479.04|25559.06|25479.06|25556.56|25476.56|9
1734061260000|2024-12-13 03:41:00|25559.39|25479.39|25572.55|25492.55|25572.55|25492.55|25559.24|25479.24|10
1734061270000|2024-12-13 03:41:10|25574.09|25494.09|25574.03|25494.03|25576.16|25496.16|25574.01|25494.01|10
1734061280000|2024-12-13 03:41:20|25573.95|25493.95|25580.43|25500.43|25581.94|25501.94|25573.3|25493.3|10
1734061290000|2024-12-13 03:41:30|25582.5|25502.5|25587.17|25507.17|25587.17|25507.17|25582.5|25502.5|10
1734061300000|2024-12-13 03:41:40|25587.88|25507.88|25587.65|25507.65|25587.98|25507.98|25585.75|25505.75|9
1734061310000|2024-12-13 03:41:50|25586.84|25506.84|25587.18|25507.18|25587.18|25507.18|25586.62|25506.62|10
1734061320000|2024-12-13 03:42:00|25587.98|25507.98|25593.75|25513.75|25593.75|25513.75|25587.94|25507.94|10
1734061330000|2024-12-13 03:42:10|25594.36|25514.36|25588.92|25508.92|25595.06|25515.06|25588.79|25508.79|10
1734061340000|2024-12-13 03:42:20|25589.62|25509.62|25589.64|25509.64|25599.5|25519.5|25589.62|25509.62|10
1734061350000|2024-12-13 03:42:30|25588.73|25508.73|25583.07|25503.07|25588.73|25508.73|25583.07|25503.07|10
1734061360000|2024-12-13 03:42:40|25583.25|25503.25|25579.97|25499.97|25583.25|25503.25|25579.73|25499.73|10
1734061370000|2024-12-13 03:42:50|25579.32|25499.32|25580.93|25500.93|25580.93|25500.93|25579.32|25499.32|10
1734061380000|2024-12-13 03:43:00|25581.16|25501.16|25591.95|25511.95|25591.95|25511.95|25581.16|25501.16|10
1734061390000|2024-12-13 03:43:10|25592.06|25512.06|25590.41|25510.41|25593.35|25513.35|25590.41|25510.41|9
1734061400000|2024-12-13 03:43:20|25589.73|25509.73|25580.41|25500.41|25591.2|25511.2|25580.41|25500.41|10
1734061410000|2024-12-13 03:43:30|25581.71|25501.71|25583.94|25503.94|25584.78|25504.78|25580.29|25500.29|10
1734061420000|2024-12-13 03:43:40|25579.06|25499.06|25583.1|25503.1|25583.12|25503.12|25578.78|25498.78|10
1734061430000|2024-12-13 03:43:50|25583.09|25503.09|25585.5|25505.5|25585.5|25505.5|25578.95|25498.95|9
1734061440000|2024-12-13 03:44:00|25585.76|25505.76|25572.78|25492.78|25586|25506|25572.78|25492.78|9
1734061450000|2024-12-13 03:44:10|25572.67|25492.67|25576.19|25496.19|25576.19|25496.19|25572.61|25492.61|10
1734061460000|2024-12-13 03:44:20|25575.98|25495.98|25577.81|25497.81|25578.36|25498.36|25575.98|25495.98|10
1734061470000|2024-12-13 03:44:30|25577.38|25497.38|25586.28|25506.28|25588.88|25508.88|25577.38|25497.38|9
1734061480000|2024-12-13 03:44:40|25586.07|25506.07|25577.35|25497.35|25586.07|25506.07|25576.62|25496.62|10
1734061490000|2024-12-13 03:44:50|25578.52|25498.52|25587.29|25507.29|25587.41|25507.41|25577.78|25497.78|10
1734061500000|2024-12-13 03:45:00|25587.15|25507.15|25586.42|25506.42|25587.26|25507.26|25586.42|25506.42|7
1734061510000|2024-12-13 03:45:10|25586.26|25506.26|25575.83|25495.83|25587.02|25507.02|25575.83|25495.83|9
1734061520000|2024-12-13 03:45:20|25576.06|25496.06|25567.3|25487.3|25576.45|25496.45|25567.3|25487.3|10
1734061530000|2024-12-13 03:45:30|25566.88|25486.88|25567.05|25487.05|25567.05|25487.05|25565.38|25485.38|10
1734061540000|2024-12-13 03:45:40|25566.86|25486.86|25573.19|25493.19|25574.14|25494.14|25566.79|25486.79|9
1734061550000|2024-12-13 03:45:50|25573.01|25493.01|25576.85|25496.85|25576.85|25496.85|25572.58|25492.58|10
1734061560000|2024-12-13 03:46:00|25577.71|25497.71|25581.19|25501.19|25581.19|25501.19|25577.71|25497.71|10
1734061570000|2024-12-13 03:46:10|25581.31|25501.31|25580.82|25500.82|25581.61|25501.61|25580.82|25500.82|10
1734061580000|2024-12-13 03:46:20|25580.95|25500.95|25582.94|25502.94|25582.94|25502.94|25580.95|25500.95|10
1734061590000|2024-12-13 03:46:30|25582.79|25502.79|25586.53|25506.53|25586.53|25506.53|25582.43|25502.43|10
1734061600000|2024-12-13 03:46:40|25586.65|25506.65|25583.96|25503.96|25586.78|25506.78|25583.96|25503.96|10
1734061610000|2024-12-13 03:46:50|25583.61|25503.61|25587.18|25507.18|25587.18|25507.18|25582.71|25502.71|10
1734061620000|2024-12-13 03:47:00|25587.3|25507.3|25590.03|25510.03|25590.03|25510.03|25586.86|25506.86|10
1734061630000|2024-12-13 03:47:10|25590.12|25510.12|25586.93|25506.93|25593.63|25513.63|25585.75|25505.75|10
1734061640000|2024-12-13 03:47:20|25587.06|25507.06|25593.85|25513.85|25595.13|25515.13|25587.06|25507.06|9
1734061650000|2024-12-13 03:47:30|25593.74|25513.74|25587.96|25507.96|25594.78|25514.78|25587.89|25507.89|10
1734061660000|2024-12-13 03:47:40|25588.05|25508.05|25585.27|25505.27|25588.05|25508.05|25585.27|25505.27|9
1734061670000|2024-12-13 03:47:50|25586.51|25506.51|25586.18|25506.18|25586.99|25506.99|25586.18|25506.18|9
1734061680000|2024-12-13 03:48:00|25586.11|25506.11|25584.15|25504.15|25586.65|25506.65|25584.15|25504.15|10
1734061690000|2024-12-13 03:48:10|25584.19|25504.19|25584.49|25504.49|25584.49|25504.49|25582.03|25502.03|10
1734061700000|2024-12-13 03:48:20|25590.75|25510.75|25587.79|25507.79|25590.78|25510.78|25587.79|25507.79|10
1734061710000|2024-12-13 03:48:30|25587.77|25507.77|25584.45|25504.45|25587.77|25507.77|25584.13|25504.13|10
1734061720000|2024-12-13 03:48:40|25584.49|25504.49|25586.29|25506.29|25586.39|25506.39|25584.34|25504.34|10
1734061730000|2024-12-13 03:48:50|25586.73|25506.73|25587.87|25507.87|25588.06|25508.06|25586.73|25506.73|9
1734061740000|2024-12-13 03:49:00|25588.8|25508.8|25593.13|25513.13|25593.13|25513.13|25588.42|25508.42|9
1734061750000|2024-12-13 03:49:10|25593.25|25513.25|25593.78|25513.78|25594.03|25514.03|25592.71|25512.71|9
1734061760000|2024-12-13 03:49:20|25593.71|25513.71|25591.35|25511.35|25593.71|25513.71|25591.35|25511.35|10
1734061770000|2024-12-13 03:49:30|25591.32|25511.32|25591.88|25511.88|25591.94|25511.94|25591.04|25511.04|10
1734061780000|2024-12-13 03:49:40|25592.23|25512.23|25589.28|25509.28|25592.33|25512.33|25589.28|25509.28|10
1734061790000|2024-12-13 03:49:50|25589.08|25509.08|25588.24|25508.24|25589.08|25509.08|25586.85|25506.85|10
1734061800000|2024-12-13 03:50:00|25587.75|25507.75|25587.79|25507.79|25587.81|25507.81|25587.45|25507.45|10
1734061810000|2024-12-13 03:50:10|25587.73|25507.73|25586.43|25506.43|25587.76|25507.76|25586.21|25506.21|10
1734061820000|2024-12-13 03:50:20|25586.53|25506.53|25588.82|25508.82|25588.82|25508.82|25586.53|25506.53|8
1734061830000|2024-12-13 03:50:30|25588.85|25508.85|25588.12|25508.12|25589.81|25509.81|25588.12|25508.12|9
1734061840000|2024-12-13 03:50:40|25588.28|25508.28|25587.66|25507.66|25588.28|25508.28|25587.54|25507.54|10
1734061850000|2024-12-13 03:50:50|25587.73|25507.73|25587.82|25507.82|25587.94|25507.94|25587.72|25507.72|10
1734061860000|2024-12-13 03:51:00|25585.83|25505.83|25583.77|25503.77|25585.83|25505.83|25583.77|25503.77|10
1734061870000|2024-12-13 03:51:10|25583.26|25503.26|25579.78|25499.78|25583.74|25503.74|25578.7|25498.7|10
1734061880000|2024-12-13 03:51:20|25580.11|25500.11|25582.8|25502.8|25583.34|25503.34|25580.11|25500.11|10
1734061890000|2024-12-13 03:51:30|25583.44|25503.44|25583.59|25503.59|25584.79|25504.79|25583.44|25503.44|10
1734061900000|2024-12-13 03:51:40|25583.57|25503.57|25581.62|25501.62|25583.57|25503.57|25581.62|25501.62|10
1734061910000|2024-12-13 03:51:50|25581.49|25501.49|25577.44|25497.44|25581.49|25501.49|25577.43|25497.43|10
1734061920000|2024-12-13 03:52:00|25577.33|25497.33|25578.36|25498.36|25578.53|25498.53|25577.33|25497.33|9
1734061930000|2024-12-13 03:52:10|25577.83|25497.83|25578.07|25498.07|25578.37|25498.37|25577.83|25497.83|10
1734061940000|2024-12-13 03:52:20|25578.05|25498.05|25574.93|25494.93|25578.05|25498.05|25574.91|25494.91|10
1734061950000|2024-12-13 03:52:30|25575.13|25495.13|25573.58|25493.58|25575.55|25495.55|25573.58|25493.58|9
1734061960000|2024-12-13 03:52:40|25573.59|25493.59|25574.08|25494.08|25574.81|25494.81|25573.59|25493.59|10
1734061970000|2024-12-13 03:52:50|25573.91|25493.91|25576.12|25496.12|25576.12|25496.12|25573.91|25493.91|10
1734061980000|2024-12-13 03:53:00|25576.14|25496.14|25576.45|25496.45|25576.45|25496.45|25576.1|25496.1|10
1734061990000|2024-12-13 03:53:10|25576.44|25496.44|25573.79|25493.79|25576.54|25496.54|25573.79|25493.79|10
1734062000000|2024-12-13 03:53:20|25573.87|25493.87|25573.77|25493.77|25574.13|25494.13|25573.68|25493.68|10
1734062010000|2024-12-13 03:53:30|25574.12|25494.12|25574.2|25494.2|25575.06|25495.06|25574.1|25494.1|10
1734062020000|2024-12-13 03:53:40|25574.34|25494.34|25574.96|25494.96|25574.98|25494.98|25574.19|25494.19|10
1734062030000|2024-12-13 03:53:50|25574.94|25494.94|25576.39|25496.39|25576.39|25496.39|25574.94|25494.94|10
1734062040000|2024-12-13 03:54:00|25576.35|25496.35|25578.07|25498.07|25578.07|25498.07|25576.16|25496.16|10
1734062050000|2024-12-13 03:54:10|25578.06|25498.06|25578.71|25498.71|25579.46|25499.46|25577.72|25497.72|10
1734062060000|2024-12-13 03:54:20|25578.33|25498.33|25584.02|25504.02|25584.06|25504.06|25577.42|25497.42|10
1734062070000|2024-12-13 03:54:30|25583.58|25503.58|25580.52|25500.52|25583.58|25503.58|25578.41|25498.41|9
1734062080000|2024-12-13 03:54:40|25580.42|25500.42|25579.4|25499.4|25580.49|25500.49|25579.4|25499.4|10
1734062090000|2024-12-13 03:54:50|25579.49|25499.49|25580.09|25500.09|25580.09|25500.09|25579.23|25499.23|10
1734062100000|2024-12-13 03:55:00|25579.96|25499.96|25580.24|25500.24|25580.24|25500.24|25577.71|25497.71|9
1734062110000|2024-12-13 03:55:10|25580.94|25500.94|25581.58|25501.58|25581.78|25501.78|25580.94|25500.94|10
1734062120000|2024-12-13 03:55:20|25580.44|25500.44|25580.87|25500.87|25581.1|25501.1|25579.53|25499.53|10
1734062130000|2024-12-13 03:55:30|25580.89|25500.89|25577.61|25497.61|25580.98|25500.98|25577.61|25497.61|9
1734062140000|2024-12-13 03:55:40|25577.1|25497.1|25578.19|25498.19|25578.19|25498.19|25576.22|25496.22|10
1734062150000|2024-12-13 03:55:50|25578.18|25498.18|25579.33|25499.33|25579.77|25499.77|25578.18|25498.18|8
1734062160000|2024-12-13 03:56:00|25579.85|25499.85|25571.4|25491.4|25579.85|25499.85|25571.4|25491.4|10
1734062170000|2024-12-13 03:56:10|25570.89|25490.89|25572.46|25492.46|25572.46|25492.46|25570.89|25490.89|10
1734062180000|2024-12-13 03:56:20|25572.8|25492.8|25571.94|25491.94|25572.98|25492.98|25571.94|25491.94|9
1734062190000|2024-12-13 03:56:30|25571.92|25491.92|25572.23|25492.23|25572.32|25492.32|25571.42|25491.42|9
1734062200000|2024-12-13 03:56:40|25572.28|25492.28|25572.14|25492.14|25572.46|25492.46|25572.03|25492.03|10
1734062210000|2024-12-13 03:56:50|25572.08|25492.08|25570.96|25490.96|25572.08|25492.08|25570.96|25490.96|10
1734062220000|2024-12-13 03:57:00|25570.92|25490.92|25571.19|25491.19|25571.19|25491.19|25570.92|25490.92|10
1734062230000|2024-12-13 03:57:10|25571.16|25491.16|25571.32|25491.32|25571.74|25491.74|25571.07|25491.07|8
1734062240000|2024-12-13 03:57:20|25571.33|25491.33|25568.35|25488.35|25571.33|25491.33|25568.35|25488.35|10
1734062250000|2024-12-13 03:57:30|25568.34|25488.34|25563.37|25483.37|25568.34|25488.34|25563.37|25483.37|10
1734062260000|2024-12-13 03:57:40|25563.07|25483.07|25561.14|25481.14|25563.07|25483.07|25560.5|25480.5|8
1734062270000|2024-12-13 03:57:50|25561.09|25481.09|25561.35|25481.35|25561.35|25481.35|25561.09|25481.09|8
1734062280000|2024-12-13 03:58:00|25561.36|25481.36|25561.24|25481.24|25561.68|25481.68|25561.24|25481.24|10
1734062290000|2024-12-13 03:58:10|25561.23|25481.23|25560.43|25480.43|25561.23|25481.23|25559.8|25479.8|9
1734062300000|2024-12-13 03:58:20|25559.46|25479.46|25558.64|25478.64|25559.46|25479.46|25558.29|25478.29|10
1734062310000|2024-12-13 03:58:30|25558.03|25478.03|25558.47|25478.47|25558.48|25478.48|25556.68|25476.68|10
1734062320000|2024-12-13 03:58:40|25558.22|25478.22|25558.51|25478.51|25558.63|25478.63|25558.22|25478.22|9
1734062330000|2024-12-13 03:58:50|25558.2|25478.2|25559.24|25479.24|25559.47|25479.47|25558.2|25478.2|9
1734062340000|2024-12-13 03:59:00|25558.86|25478.86|25552.78|25472.78|25558.86|25478.86|25552.78|25472.78|10
1734062350000|2024-12-13 03:59:10|25552.68|25472.68|25560.7|25480.7|25560.7|25480.7|25552.65|25472.65|10
1734062360000|2024-12-13 03:59:20|25561.18|25481.18|25561.56|25481.56|25561.7|25481.7|25561.18|25481.18|9
1734062370000|2024-12-13 03:59:30|25561.54|25481.54|25561.08|25481.08|25561.54|25481.54|25561.07|25481.07|8
1734062380000|2024-12-13 03:59:40|25561.29|25481.29|25561.58|25481.58|25561.95|25481.95|25561.23|25481.23|10
1734062390000|2024-12-13 03:59:50|25561.17|25481.17|25561.87|25481.87|25561.87|25481.87|25561.17|25481.17|8
1734062400000|2024-12-13 04:00:00|25561.81|25481.81|25561.11|25481.11|25562.23|25482.23|25560.54|25480.54|10
1734062410000|2024-12-13 04:00:10|25561.46|25481.46|25565.91|25485.91|25565.91|25485.91|25561.46|25481.46|10
1734062420000|2024-12-13 04:00:20|25566.2|25486.2|25572.13|25492.13|25572.13|25492.13|25565.85|25485.85|10
1734062430000|2024-12-13 04:00:30|25572.12|25492.12|25571.83|25491.83|25572.12|25492.12|25570.15|25490.15|10
1734062440000|2024-12-13 04:00:40|25571.96|25491.96|25572.58|25492.58|25572.58|25492.58|25570.86|25490.86|10
1734062450000|2024-12-13 04:00:50|25572.37|25492.37|25570.99|25490.99|25572.37|25492.37|25570.92|25490.92|10
1734062460000|2024-12-13 04:01:00|25570.92|25490.92|25570.23|25490.23|25570.92|25490.92|25570.16|25490.16|10
1734062470000|2024-12-13 04:01:10|25570.64|25490.64|25574.66|25494.66|25574.66|25494.66|25569.84|25489.84|10
1734062480000|2024-12-13 04:01:20|25574.84|25494.84|25576.04|25496.04|25576.04|25496.04|25574.64|25494.64|10
1734062490000|2024-12-13 04:01:30|25576.02|25496.02|25577.64|25497.64|25577.64|25497.64|25575.97|25495.97|10
1734062500000|2024-12-13 04:01:40|25577.65|25497.65|25577.44|25497.44|25577.65|25497.65|25577|25497|9
1734062510000|2024-12-13 04:01:50|25577.66|25497.66|25577.92|25497.92|25578.94|25498.94|25577.45|25497.45|10
1734062520000|2024-12-13 04:02:00|25577.98|25497.98|25576.9|25496.9|25578.09|25498.09|25576.9|25496.9|9
1734062530000|2024-12-13 04:02:10|25576.8|25496.8|25574.38|25494.38|25576.8|25496.8|25574.38|25494.38|10
1734062540000|2024-12-13 04:02:20|25574.1|25494.1|25571.95|25491.95|25574.21|25494.21|25571.68|25491.68|10
1734062550000|2024-12-13 04:02:30|25572.08|25492.08|25570.93|25490.93|25572.34|25492.34|25570.74|25490.74|10
1734062560000|2024-12-13 04:02:40|25570.58|25490.58|25571.04|25491.04|25572.2|25492.2|25570.58|25490.58|10
1734062570000|2024-12-13 04:02:50|25571.15|25491.15|25569.71|25489.71|25571.15|25491.15|25569.52|25489.52|10
1734062580000|2024-12-13 04:03:00|25569.51|25489.51|25571.4|25491.4|25571.5|25491.5|25569.51|25489.51|9
1734062590000|2024-12-13 04:03:10|25571.39|25491.39|25572.31|25492.31|25572.31|25492.31|25571.39|25491.39|9
1734062600000|2024-12-13 04:03:20|25570.93|25490.93|25571.17|25491.17|25571.19|25491.19|25570.1|25490.1|10
1734062610000|2024-12-13 04:03:30|25577.73|25497.73|25577.45|25497.45|25578.18|25498.18|25577.45|25497.45|10
1734062620000|2024-12-13 04:03:40|25577.55|25497.55|25567.65|25487.65|25577.55|25497.55|25567.48|25487.48|10
1734062630000|2024-12-13 04:03:50|25568.23|25488.23|25567.01|25487.01|25568.23|25488.23|25566.9|25486.9|10
1734062640000|2024-12-13 04:04:00|25566.64|25486.64|25562.62|25482.62|25566.64|25486.64|25562.62|25482.62|10
1734062650000|2024-12-13 04:04:10|25562.13|25482.13|25563.97|25483.97|25563.97|25483.97|25560.54|25480.54|9
1734062660000|2024-12-13 04:04:20|25564.11|25484.11|25565.98|25485.98|25565.98|25485.98|25564.11|25484.11|10
1734062670000|2024-12-13 04:04:30|25566.1|25486.1|25567.4|25487.4|25567.55|25487.55|25566.1|25486.1|10
1734062680000|2024-12-13 04:04:40|25567.1|25487.1|25567.85|25487.85|25567.87|25487.87|25567.1|25487.1|9
1734062690000|2024-12-13 04:04:50|25567.3|25487.3|25565.82|25485.82|25567.77|25487.77|25565.78|25485.78|9
1734062700000|2024-12-13 04:05:00|25564.23|25484.23|25560.46|25480.46|25564.23|25484.23|25560.46|25480.46|10
1734062710000|2024-12-13 04:05:10|25559.22|25479.22|25556.64|25476.64|25559.22|25479.22|25556.49|25476.49|10
1734062720000|2024-12-13 04:05:20|25556.22|25476.22|25552.32|25472.32|25556.22|25476.22|25552.32|25472.32|10
1734062730000|2024-12-13 04:05:30|25550.42|25470.42|25546.65|25466.65|25550.42|25470.42|25546.65|25466.65|10
1734062740000|2024-12-13 04:05:40|25546.33|25466.33|25542.86|25462.86|25546.33|25466.33|25542.86|25462.86|10
1734062750000|2024-12-13 04:05:50|25542.52|25462.52|25538.37|25458.37|25542.52|25462.52|25537.6|25457.6|10
1734062760000|2024-12-13 04:06:00|25535.11|25455.11|25533.81|25453.81|25535.11|25455.11|25533.81|25453.81|9
1734062770000|2024-12-13 04:06:10|25533.92|25453.92|25531.46|25451.46|25534.13|25454.13|25531.46|25451.46|9
1734062780000|2024-12-13 04:06:20|25531.41|25451.41|25529.99|25449.99|25532.35|25452.35|25529.76|25449.76|9
1734062790000|2024-12-13 04:06:30|25530.16|25450.16|25529.91|25449.91|25530.16|25450.16|25529.57|25449.57|10
1734062800000|2024-12-13 04:06:40|25530.59|25450.59|25531.48|25451.48|25531.5|25451.5|25530.59|25450.59|9
1734062810000|2024-12-13 04:06:50|25531.28|25451.28|25534.15|25454.15|25534.15|25454.15|25531.28|25451.28|10
1734062820000|2024-12-13 04:07:00|25534.16|25454.16|25539.04|25459.04|25539.04|25459.04|25534.16|25454.16|10
1734062830000|2024-12-13 04:07:10|25538.77|25458.77|25536.33|25456.33|25538.77|25458.77|25536.33|25456.33|9
1734062840000|2024-12-13 04:07:20|25536.4|25456.4|25531.74|25451.74|25536.51|25456.51|25531.74|25451.74|10
1734062850000|2024-12-13 04:07:30|25532.27|25452.27|25531.66|25451.66|25532.46|25452.46|25531.11|25451.11|10
1734062860000|2024-12-13 04:07:40|25531.57|25451.57|25528.92|25448.92|25531.57|25451.57|25528.38|25448.38|10
1734062870000|2024-12-13 04:07:50|25528.29|25448.29|25527.39|25447.39|25528.37|25448.37|25526.5|25446.5|9
1734062880000|2024-12-13 04:08:00|25526.69|25446.69|25526.29|25446.29|25526.98|25446.98|25525.43|25445.43|10
1734062890000|2024-12-13 04:08:10|25526.1|25446.1|25527.64|25447.64|25527.86|25447.86|25526.01|25446.01|10
1734062900000|2024-12-13 04:08:20|25527.34|25447.34|25526.99|25446.99|25527.34|25447.34|25526.87|25446.87|10
1734062910000|2024-12-13 04:08:30|25526.96|25446.96|25524.32|25444.32|25526.96|25446.96|25524.18|25444.18|10
1734062920000|2024-12-13 04:08:40|25524.28|25444.28|25524.69|25444.69|25525.36|25445.36|25524.28|25444.28|8
1734062930000|2024-12-13 04:08:50|25524.83|25444.83|25525.43|25445.43|25525.69|25445.69|25524.83|25444.83|9
1734062940000|2024-12-13 04:09:00|25525.4|25445.4|25524.18|25444.18|25525.4|25445.4|25524.18|25444.18|9
1734062950000|2024-12-13 04:09:10|25524.09|25444.09|25524.93|25444.93|25525.05|25445.05|25524.09|25444.09|10
1734062960000|2024-12-13 04:09:20|25524.66|25444.66|25526.01|25446.01|25526.01|25446.01|25524.66|25444.66|10
1734062970000|2024-12-13 04:09:30|25524.12|25444.12|25525.73|25445.73|25525.82|25445.82|25523.93|25443.93|10
1734062980000|2024-12-13 04:09:40|25525.93|25445.93|25528.68|25448.68|25528.68|25448.68|25525.52|25445.52|10
1734062990000|2024-12-13 04:09:50|25528.8|25448.8|25528.49|25448.49|25528.8|25448.8|25528.34|25448.34|10
1734063000000|2024-12-13 04:10:00|25528.53|25448.53|25538.7|25458.7|25538.7|25458.7|25528.53|25448.53|9
1734063010000|2024-12-13 04:10:10|25538.77|25458.77|25539.28|25459.28|25539.38|25459.38|25538.77|25458.77|10
1734063020000|2024-12-13 04:10:20|25539.44|25459.44|25541|25461|25541|25461|25539.41|25459.41|9
1734063030000|2024-12-13 04:10:30|25541.13|25461.13|25538.3|25458.3|25541.13|25461.13|25538.3|25458.3|10
1734063040000|2024-12-13 04:10:40|25538.22|25458.22|25537.79|25457.79|25538.22|25458.22|25537.79|25457.79|8
1734063050000|2024-12-13 04:10:50|25537.47|25457.47|25536.87|25456.87|25537.52|25457.52|25536.87|25456.87|10
1734063060000|2024-12-13 04:11:00|25536.74|25456.74|25536.46|25456.46|25537.54|25457.54|25536.46|25456.46|10
1734063070000|2024-12-13 04:11:10|25536.63|25456.63|25536.79|25456.79|25536.79|25456.79|25536.24|25456.24|10
1734063080000|2024-12-13 04:11:20|25536.66|25456.66|25536.82|25456.82|25537.1|25457.1|25536.51|25456.51|9
1734063090000|2024-12-13 04:11:30|25536.61|25456.61|25539.37|25459.37|25539.37|25459.37|25536.31|25456.31|10
1734063100000|2024-12-13 04:11:40|25539.42|25459.42|25544.75|25464.75|25544.75|25464.75|25539.42|25459.42|10
1734063110000|2024-12-13 04:11:50|25544.97|25464.97|25547.64|25467.64|25547.64|25467.64|25544.97|25464.97|9
1734063120000|2024-12-13 04:12:00|25547.69|25467.69|25552.75|25472.75|25552.75|25472.75|25547.69|25467.69|10
1734063130000|2024-12-13 04:12:10|25552.36|25472.36|25556.42|25476.42|25556.42|25476.42|25552.36|25472.36|10
1734063140000|2024-12-13 04:12:20|25556.64|25476.64|25557.44|25477.44|25557.86|25477.86|25556.64|25476.64|10
1734063150000|2024-12-13 04:12:30|25557.32|25477.32|25557.61|25477.61|25558.05|25478.05|25556.47|25476.47|10
1734063160000|2024-12-13 04:12:40|25557.68|25477.68|25558.03|25478.03|25561.46|25481.46|25557.68|25477.68|9
1734063170000|2024-12-13 04:12:50|25558.02|25478.02|25558.83|25478.83|25559.51|25479.51|25558.02|25478.02|10
1734063180000|2024-12-13 04:13:00|25558.78|25478.78|25556.57|25476.57|25558.78|25478.78|25556.48|25476.48|10
1734063190000|2024-12-13 04:13:10|25556.5|25476.5|25556.25|25476.25|25556.85|25476.85|25555.47|25475.47|9
1734063200000|2024-12-13 04:13:20|25556.29|25476.29|25556.24|25476.24|25556.82|25476.82|25555.14|25475.14|10
1734063210000|2024-12-13 04:13:30|25556.7|25476.7|25556.81|25476.81|25556.9|25476.9|25556.7|25476.7|10
1734063220000|2024-12-13 04:13:40|25556.7|25476.7|25555.01|25475.01|25556.7|25476.7|25555.01|25475.01|8
1734063230000|2024-12-13 04:13:50|25554.01|25474.01|25554|25474|25554.01|25474.01|25553.53|25473.53|10
1734063240000|2024-12-13 04:14:00|25554.04|25474.04|25553.47|25473.47|25554.84|25474.84|25553.47|25473.47|10
1734063250000|2024-12-13 04:14:10|25551.8|25471.8|25551.99|25471.99|25551.99|25471.99|25551.15|25471.15|9
1734063260000|2024-12-13 04:14:20|25551.87|25471.87|25550.52|25470.52|25551.87|25471.87|25550.52|25470.52|9
1734063270000|2024-12-13 04:14:30|25550.48|25470.48|25548.5|25468.5|25550.48|25470.48|25548.5|25468.5|10
1734063280000|2024-12-13 04:14:40|25548.4|25468.4|25546.67|25466.67|25548.4|25468.4|25546.67|25466.67|10
1734063290000|2024-12-13 04:14:50|25546.61|25466.61|25545.34|25465.34|25547.04|25467.04|25545.34|25465.34|8
1734063300000|2024-12-13 04:15:00|25545.37|25465.37|25551.43|25471.43|25552.85|25472.85|25544.99|25464.99|10
1734063310000|2024-12-13 04:15:10|25551.46|25471.46|25551.33|25471.33|25552.99|25472.99|25550.87|25470.87|9
1734063320000|2024-12-13 04:15:20|25551.37|25471.37|25550.73|25470.73|25551.37|25471.37|25550.68|25470.68|9
1734063330000|2024-12-13 04:15:30|25550.9|25470.9|25551.03|25471.03|25551.35|25471.35|25550.67|25470.67|10
1734063340000|2024-12-13 04:15:40|25550.96|25470.96|25549.51|25469.51|25551.38|25471.38|25549.51|25469.51|10
1734063350000|2024-12-13 04:15:50|25549.32|25469.32|25538.05|25458.05|25549.32|25469.32|25538.05|25458.05|10
1734063360000|2024-12-13 04:16:00|25537.93|25457.93|25535.79|25455.79|25537.93|25457.93|25535.69|25455.69|8
1734063370000|2024-12-13 04:16:10|25535.8|25455.8|25538.33|25458.33|25538.33|25458.33|25535.8|25455.8|10
1734063380000|2024-12-13 04:16:20|25538.37|25458.37|25538.52|25458.52|25538.77|25458.77|25538.06|25458.06|10
1734063390000|2024-12-13 04:16:30|25538.54|25458.54|25539.68|25459.68|25539.68|25459.68|25538.47|25458.47|10
1734063400000|2024-12-13 04:16:40|25539.67|25459.67|25536.57|25456.57|25539.67|25459.67|25536.57|25456.57|9
1734063410000|2024-12-13 04:16:50|25536.52|25456.52|25533.61|25453.61|25536.52|25456.52|25533.61|25453.61|9
1734063420000|2024-12-13 04:17:00|25533.66|25453.66|25534.7|25454.7|25534.7|25454.7|25533.45|25453.45|10
1734063430000|2024-12-13 04:17:10|25534.9|25454.9|25535.17|25455.17|25536.05|25456.05|25534.9|25454.9|9
1734063440000|2024-12-13 04:17:20|25534.78|25454.78|25531.58|25451.58|25534.78|25454.78|25531.58|25451.58|10
1734063450000|2024-12-13 04:17:30|25531.95|25451.95|25536.38|25456.38|25536.4|25456.4|25531.95|25451.95|10
1734063460000|2024-12-13 04:17:40|25536.39|25456.39|25535.96|25455.96|25536.42|25456.42|25535.85|25455.85|10
1734063470000|2024-12-13 04:17:50|25535.69|25455.69|25536.55|25456.55|25536.55|25456.55|25535.67|25455.67|10
1734063480000|2024-12-13 04:18:00|25537.04|25457.04|25538.67|25458.67|25538.67|25458.67|25537.04|25457.04|10
1734063490000|2024-12-13 04:18:10|25539.16|25459.16|25541.36|25461.36|25541.6|25461.6|25539.05|25459.05|9
1734063500000|2024-12-13 04:18:20|25541.32|25461.32|25540.1|25460.1|25541.32|25461.32|25540.1|25460.1|10
1734063510000|2024-12-13 04:18:30|25539.83|25459.83|25538.39|25458.39|25539.83|25459.83|25538.37|25458.37|10
1734063520000|2024-12-13 04:18:40|25538.17|25458.17|25537.71|25457.71|25538.24|25458.24|25537.71|25457.71|9
1734063530000|2024-12-13 04:18:50|25536.52|25456.52|25536.17|25456.17|25536.8|25456.8|25535.99|25455.99|10
1734063540000|2024-12-13 04:19:00|25533.54|25453.54|25530.47|25450.47|25534.09|25454.09|25530.47|25450.47|10
1734063550000|2024-12-13 04:19:10|25530.43|25450.43|25530.48|25450.48|25530.48|25450.48|25529.19|25449.19|10
1734063560000|2024-12-13 04:19:20|25529.93|25449.93|25528.39|25448.39|25529.93|25449.93|25528.39|25448.39|10
1734063570000|2024-12-13 04:19:30|25528.54|25448.54|25521.72|25441.72|25528.57|25448.57|25521.72|25441.72|10
1734063580000|2024-12-13 04:19:40|25520.66|25440.66|25519.14|25439.14|25520.97|25440.97|25519.14|25439.14|9
1734063590000|2024-12-13 04:19:50|25519|25439|25522.34|25442.34|25523.21|25443.21|25518.95|25438.95|10
1734063600000|2024-12-13 04:20:00|25522.05|25442.05|25521.85|25441.85|25522.36|25442.36|25521.67|25441.67|10
1734063610000|2024-12-13 04:20:10|25522.53|25442.53|25521.33|25441.33|25522.53|25442.53|25520.36|25440.36|10
1734063620000|2024-12-13 04:20:20|25521.86|25441.86|25522.14|25442.14|25522.22|25442.22|25521.69|25441.69|10
1734063630000|2024-12-13 04:20:30|25522.17|25442.17|25519.01|25439.01|25522.17|25442.17|25516.72|25436.72|10
1734063640000|2024-12-13 04:20:40|25519.33|25439.33|25520.86|25440.86|25520.93|25440.93|25518.36|25438.36|10
1734063650000|2024-12-13 04:20:50|25520.48|25440.48|25520.96|25440.96|25521.02|25441.02|25520.48|25440.48|9
1734063660000|2024-12-13 04:21:00|25521.03|25441.03|25514.66|25434.66|25521.03|25441.03|25514.66|25434.66|9
1734063670000|2024-12-13 04:21:10|25514.47|25434.47|25514.58|25434.58|25514.59|25434.59|25513.32|25433.32|10
1734063680000|2024-12-13 04:21:20|25514.65|25434.65|25514.05|25434.05|25516.8|25436.8|25514.05|25434.05|10
1734063690000|2024-12-13 04:21:30|25513.99|25433.99|25514.35|25434.35|25514.55|25434.55|25513.99|25433.99|9
1734063700000|2024-12-13 04:21:40|25514.48|25434.48|25512.6|25432.6|25514.54|25434.54|25512.6|25432.6|10
1734063710000|2024-12-13 04:21:50|25511.95|25431.95|25507.22|25427.22|25511.95|25431.95|25507.22|25427.22|10
1734063720000|2024-12-13 04:22:00|25507.23|25427.23|25509.09|25429.09|25509.28|25429.28|25507.23|25427.23|10
1734063730000|2024-12-13 04:22:10|25509.14|25429.14|25510.73|25430.73|25510.73|25430.73|25509.14|25429.14|10
1734063740000|2024-12-13 04:22:20|25510.69|25430.69|25508.92|25428.92|25510.69|25430.69|25508.92|25428.92|9
1734063750000|2024-12-13 04:22:30|25508.88|25428.88|25505.02|25425.02|25509.14|25429.14|25505.02|25425.02|10
1734063760000|2024-12-13 04:22:40|25504.94|25424.94|25507.64|25427.64|25508.18|25428.18|25503.84|25423.84|9
1734063770000|2024-12-13 04:22:50|25507.39|25427.39|25506.74|25426.74|25507.39|25427.39|25506.31|25426.31|10
1734063780000|2024-12-13 04:23:00|25506.78|25426.78|25504.71|25424.71|25506.78|25426.78|25504.63|25424.63|10
1734063790000|2024-12-13 04:23:10|25504.7|25424.7|25503.09|25423.09|25505.16|25425.16|25502|25422|10
1734063800000|2024-12-13 04:23:20|25503.56|25423.56|25504.13|25424.13|25504.13|25424.13|25503.56|25423.56|9
1734063810000|2024-12-13 04:23:30|25503.77|25423.77|25503.02|25423.02|25503.77|25423.77|25502.18|25422.18|10
1734063820000|2024-12-13 04:23:40|25502.97|25422.97|25502.13|25422.13|25503.2|25423.2|25502.13|25422.13|10
1734063830000|2024-12-13 04:23:50|25502.22|25422.22|25501.04|25421.04|25502.24|25422.24|25500.56|25420.56|10
1734063840000|2024-12-13 04:24:00|25500.96|25420.96|25501.97|25421.97|25501.97|25421.97|25500.91|25420.91|10
1734063850000|2024-12-13 04:24:10|25501.89|25421.89|25497.47|25417.47|25503.24|25423.24|25497.47|25417.47|10
1734063860000|2024-12-13 04:24:20|25497.5|25417.5|25499.54|25419.54|25499.54|25419.54|25497.46|25417.46|10
1734063870000|2024-12-13 04:24:30|25499.75|25419.75|25499.62|25419.62|25500.01|25420.01|25499.62|25419.62|10
1734063880000|2024-12-13 04:24:40|25499.54|25419.54|25501.24|25421.24|25501.24|25421.24|25499.06|25419.06|10
1734063890000|2024-12-13 04:24:50|25501.27|25421.27|25500.95|25420.95|25501.27|25421.27|25500.78|25420.78|9
1734063900000|2024-12-13 04:25:00|25500.01|25420.01|25498.52|25418.52|25500.01|25420.01|25498.02|25418.02|9
1734063910000|2024-12-13 04:25:10|25498.87|25418.87|25501.42|25421.42|25501.42|25421.42|25498.87|25418.87|10
1734063920000|2024-12-13 04:25:20|25501.68|25421.68|25501.88|25421.88|25502.95|25422.95|25501.61|25421.61|10
1734063930000|2024-12-13 04:25:30|25501.91|25421.91|25503.15|25423.15|25503.15|25423.15|25501.38|25421.38|10
1734063940000|2024-12-13 04:25:40|25503.22|25423.22|25506.53|25426.53|25506.53|25426.53|25503.22|25423.22|10
1734063950000|2024-12-13 04:25:50|25507.08|25427.08|25512.1|25432.1|25512.1|25432.1|25507.08|25427.08|10
1734063960000|2024-12-13 04:26:00|25512.36|25432.36|25515.55|25435.55|25515.55|25435.55|25511.95|25431.95|10
1734063970000|2024-12-13 04:26:10|25515.61|25435.61|25515.47|25435.47|25515.65|25435.65|25514.99|25434.99|10
1734063980000|2024-12-13 04:26:20|25515.42|25435.42|25516.42|25436.42|25516.42|25436.42|25515.42|25435.42|10
1734063990000|2024-12-13 04:26:30|25515.83|25435.83|25518.37|25438.37|25518.37|25438.37|25515.64|25435.64|10
1734064000000|2024-12-13 04:26:40|25518.58|25438.58|25517.98|25437.98|25518.64|25438.64|25517.88|25437.88|10
1734064010000|2024-12-13 04:26:50|25518.05|25438.05|25520.89|25440.89|25520.89|25440.89|25518.05|25438.05|10
1734064020000|2024-12-13 04:27:00|25521.43|25441.43|25522.29|25442.29|25522.67|25442.67|25521.42|25441.42|10
1734064030000|2024-12-13 04:27:10|25522.39|25442.39|25522.08|25442.08|25522.72|25442.72|25521.96|25441.96|10
1734064040000|2024-12-13 04:27:20|25521.88|25441.88|25520.38|25440.38|25521.88|25441.88|25520.38|25440.38|9
1734064050000|2024-12-13 04:27:30|25520.41|25440.41|25517.68|25437.68|25520.41|25440.41|25517.68|25437.68|10
1734064060000|2024-12-13 04:27:40|25517.63|25437.63|25520.54|25440.54|25520.54|25440.54|25517.19|25437.19|10
1734064070000|2024-12-13 04:27:50|25520.73|25440.73|25522.68|25442.68|25522.68|25442.68|25520.73|25440.73|10
1734064080000|2024-12-13 04:28:00|25522.38|25442.38|25521.63|25441.63|25522.51|25442.51|25521.59|25441.59|10
1734064090000|2024-12-13 04:28:10|25522.02|25442.02|25522.79|25442.79|25523.23|25443.23|25522|25442|10
1734064100000|2024-12-13 04:28:20|25522.8|25442.8|25522.98|25442.98|25523.18|25443.18|25522.8|25442.8|7
1734064110000|2024-12-13 04:28:30|25523.06|25443.06|25522.74|25442.74|25523.07|25443.07|25522.61|25442.61|9
1734064120000|2024-12-13 04:28:40|25522.48|25442.48|25520.35|25440.35|25522.48|25442.48|25520.06|25440.06|10
1734064130000|2024-12-13 04:28:50|25520.49|25440.49|25520.21|25440.21|25520.64|25440.64|25519.55|25439.55|10
1734064140000|2024-12-13 04:29:00|25520.23|25440.23|25518.34|25438.34|25520.23|25440.23|25518.34|25438.34|9
1734064150000|2024-12-13 04:29:10|25517.68|25437.68|25517.43|25437.43|25517.84|25437.84|25516.78|25436.78|10
1734064160000|2024-12-13 04:29:20|25517.13|25437.13|25516.06|25436.06|25517.13|25437.13|25515.89|25435.89|8
1734064170000|2024-12-13 04:29:30|25516.04|25436.04|25513.36|25433.36|25516.04|25436.04|25513.36|25433.36|9
1734064180000|2024-12-13 04:29:40|25513.29|25433.29|25511.45|25431.45|25513.46|25433.46|25510.92|25430.92|10
1734064190000|2024-12-13 04:29:50|25511.49|25431.49|25512.58|25432.58|25512.58|25432.58|25511.49|25431.49|10
1734064200000|2024-12-13 04:30:00|25512.44|25432.44|25511.28|25431.28|25512.44|25432.44|25511.28|25431.28|10
1734064210000|2024-12-13 04:30:10|25511.14|25431.14|25511.49|25431.49|25511.49|25431.49|25510.98|25430.98|9
1734064220000|2024-12-13 04:30:20|25511.39|25431.39|25512.47|25432.47|25512.47|25432.47|25510.52|25430.52|10
1734064230000|2024-12-13 04:30:30|25512.51|25432.51|25512.48|25432.48|25512.65|25432.65|25511.91|25431.91|8
1734064240000|2024-12-13 04:30:40|25512.51|25432.51|25509.02|25429.02|25512.51|25432.51|25509.02|25429.02|9
1734064250000|2024-12-13 04:30:50|25508.19|25428.19|25505.8|25425.8|25508.19|25428.19|25505.8|25425.8|10
1734064260000|2024-12-13 04:31:00|25505.51|25425.51|25506.9|25426.9|25506.9|25426.9|25505.35|25425.35|10
1734064270000|2024-12-13 04:31:10|25506.2|25426.2|25505.98|25425.98|25506.44|25426.44|25505.75|25425.75|10
1734064280000|2024-12-13 04:31:20|25506.92|25426.92|25505.85|25425.85|25507.39|25427.39|25504.86|25424.86|10
1734064290000|2024-12-13 04:31:30|25506.35|25426.35|25506.19|25426.19|25506.35|25426.35|25505.79|25425.79|10
1734064300000|2024-12-13 04:31:40|25505.81|25425.81|25504.7|25424.7|25505.99|25425.99|25504.3|25424.3|10
1734064310000|2024-12-13 04:31:50|25505.14|25425.14|25504.94|25424.94|25505.41|25425.41|25504.76|25424.76|10
1734064320000|2024-12-13 04:32:00|25504.69|25424.69|25496.57|25416.57|25504.69|25424.69|25496.57|25416.57|10
1734064330000|2024-12-13 04:32:10|25495.44|25415.44|25489.21|25409.21|25495.44|25415.44|25489.21|25409.21|10
1734064340000|2024-12-13 04:32:20|25488.63|25408.63|25486.86|25406.86|25489.01|25409.01|25486.86|25406.86|10
1734064350000|2024-12-13 04:32:30|25486.07|25406.07|25483.72|25403.72|25486.07|25406.07|25482.69|25402.69|10
1734064360000|2024-12-13 04:32:40|25483.96|25403.96|25482.34|25402.34|25484.78|25404.78|25482.34|25402.34|10
1734064370000|2024-12-13 04:32:50|25482.19|25402.19|25478.97|25398.97|25482.23|25402.23|25478.97|25398.97|10
1734064380000|2024-12-13 04:33:00|25476.27|25396.27|25474.75|25394.75|25476.27|25396.27|25474.64|25394.64|10
1734064390000|2024-12-13 04:33:10|25472.32|25392.32|25463.99|25383.99|25472.32|25392.32|25463.41|25383.41|10
1734064400000|2024-12-13 04:33:20|25463.77|25383.77|25458.03|25378.03|25463.77|25383.77|25458.03|25378.03|10
1734064410000|2024-12-13 04:33:30|25457.13|25377.13|25454.49|25374.49|25457.13|25377.13|25454.19|25374.19|10
1734064420000|2024-12-13 04:33:40|25453.44|25373.44|25452.17|25372.17|25453.74|25373.74|25451.77|25371.77|10
1734064430000|2024-12-13 04:33:50|25452.98|25372.98|25456.7|25376.7|25457.01|25377.01|25452.98|25372.98|10
1734064440000|2024-12-13 04:34:00|25456.56|25376.56|25460.02|25380.02|25460.02|25380.02|25456.35|25376.35|10
1734064450000|2024-12-13 04:34:10|25460.99|25380.99|25462.79|25382.79|25462.79|25382.79|25460.99|25380.99|10
1734064460000|2024-12-13 04:34:20|25463.26|25383.26|25465.06|25385.06|25467.19|25387.19|25463.26|25383.26|10
1734064470000|2024-12-13 04:34:30|25464.96|25384.96|25463.34|25383.34|25464.96|25384.96|25463.05|25383.05|10
1734064480000|2024-12-13 04:34:40|25462.97|25382.97|25464.73|25384.73|25465.58|25385.58|25462.97|25382.97|10
1734064490000|2024-12-13 04:34:50|25464.45|25384.45|25464.47|25384.47|25464.79|25384.79|25464.24|25384.24|10
1734064500000|2024-12-13 04:35:00|25464.16|25384.16|25462.62|25382.62|25464.16|25384.16|25462.62|25382.62|9
1734064510000|2024-12-13 04:35:10|25462.78|25382.78|25461.8|25381.8|25462.78|25382.78|25461.54|25381.54|10
1734064520000|2024-12-13 04:35:20|25461.85|25381.85|25460.36|25380.36|25461.85|25381.85|25460.36|25380.36|10
1734064530000|2024-12-13 04:35:30|25460.04|25380.04|25460.04|25380.04|25460.27|25380.27|25458.97|25378.97|10
1734064540000|2024-12-13 04:35:40|25459.99|25379.99|25462.35|25382.35|25462.74|25382.74|25459.91|25379.91|10
1734064550000|2024-12-13 04:35:50|25462.54|25382.54|25462.47|25382.47|25462.73|25382.73|25462.16|25382.16|10
1734064560000|2024-12-13 04:36:00|25463.62|25383.62|25469.15|25389.15|25469.24|25389.24|25463.62|25383.62|10
1734064570000|2024-12-13 04:36:10|25469.13|25389.13|25473.78|25393.78|25473.78|25393.78|25469.13|25389.13|10
1734064580000|2024-12-13 04:36:20|25474.1|25394.1|25478.05|25398.05|25478.05|25398.05|25474.1|25394.1|10
1734064590000|2024-12-13 04:36:30|25478.61|25398.61|25480.93|25400.93|25480.93|25400.93|25478.61|25398.61|10
1734064600000|2024-12-13 04:36:40|25481.42|25401.42|25488.5|25408.5|25488.5|25408.5|25481.42|25401.42|9
1734064610000|2024-12-13 04:36:50|25489.25|25409.25|25490.55|25410.55|25490.86|25410.86|25489.25|25409.25|10
1734064620000|2024-12-13 04:37:00|25490.87|25410.87|25490.21|25410.21|25492.2|25412.2|25490.21|25410.21|10
1734064630000|2024-12-13 04:37:10|25489.3|25409.3|25490.32|25410.32|25490.9|25410.9|25488.48|25408.48|10
1734064640000|2024-12-13 04:37:20|25490.14|25410.14|25489.98|25409.98|25490.14|25410.14|25488.89|25408.89|10
1734064650000|2024-12-13 04:37:30|25491|25411|25496.57|25416.57|25497.73|25417.73|25491|25411|9
1734064660000|2024-12-13 04:37:40|25496.78|25416.78|25495.06|25415.06|25497|25417|25495.06|25415.06|10
1734064670000|2024-12-13 04:37:50|25495|25415|25496.33|25416.33|25496.33|25416.33|25493.91|25413.91|10
1734064680000|2024-12-13 04:38:00|25497.38|25417.38|25502.97|25422.97|25502.97|25422.97|25497.38|25417.38|10
1734064690000|2024-12-13 04:38:10|25503.8|25423.8|25505.98|25425.98|25506.79|25426.79|25503.8|25423.8|10
1734064700000|2024-12-13 04:38:20|25505.77|25425.77|25507.25|25427.25|25510.12|25430.12|25504.96|25424.96|10
1734064710000|2024-12-13 04:38:30|25507.39|25427.39|25507.15|25427.15|25507.39|25427.39|25507|25427|10
1734064720000|2024-12-13 04:38:40|25507.78|25427.78|25508.02|25428.02|25508.02|25428.02|25507.5|25427.5|10
1734064730000|2024-12-13 04:38:50|25507.98|25427.98|25507.23|25427.23|25507.98|25427.98|25506.29|25426.29|9
1734064740000|2024-12-13 04:39:00|25507.39|25427.39|25509.44|25429.44|25510.31|25430.31|25507.39|25427.39|9
1734064750000|2024-12-13 04:39:10|25508.39|25428.39|25508.03|25428.03|25510.12|25430.12|25508.03|25428.03|9
1734064760000|2024-12-13 04:39:20|25507.52|25427.52|25506.55|25426.55|25507.52|25427.52|25506.43|25426.43|9
1734064770000|2024-12-13 04:39:30|25506.38|25426.38|25505.54|25425.54|25506.38|25426.38|25504.97|25424.97|10
1734064780000|2024-12-13 04:39:40|25505.74|25425.74|25502.94|25422.94|25506|25426|25502.94|25422.94|10
1734064790000|2024-12-13 04:39:50|25502.35|25422.35|25501.05|25421.05|25502.35|25422.35|25500.64|25420.64|10
1734064800000|2024-12-13 04:40:00|25501.07|25421.07|25499.23|25419.23|25501.18|25421.18|25499.23|25419.23|10
1734064810000|2024-12-13 04:40:10|25499.13|25419.13|25494.64|25414.64|25499.13|25419.13|25494.64|25414.64|10
1734064820000|2024-12-13 04:40:20|25494.66|25414.66|25496.74|25416.74|25496.74|25416.74|25493.71|25413.71|10
1734064830000|2024-12-13 04:40:30|25496.59|25416.59|25498.14|25418.14|25498.14|25418.14|25496.59|25416.59|10
1734064840000|2024-12-13 04:40:40|25497.42|25417.42|25495.8|25415.8|25497.63|25417.63|25495.51|25415.51|10
1734064850000|2024-12-13 04:40:50|25496.39|25416.39|25496.64|25416.64|25496.9|25416.9|25496.3|25416.3|10
1734064860000|2024-12-13 04:41:00|25497.08|25417.08|25502.32|25422.32|25502.32|25422.32|25497.08|25417.08|10
1734064870000|2024-12-13 04:41:10|25501.36|25421.36|25501.45|25421.45|25501.45|25421.45|25500.44|25420.44|10
1734064880000|2024-12-13 04:41:20|25501.48|25421.48|25505.54|25425.54|25505.54|25425.54|25501.48|25421.48|10
1734064890000|2024-12-13 04:41:30|25505.6|25425.6|25509.53|25429.53|25509.53|25429.53|25505.6|25425.6|10
1734064900000|2024-12-13 04:41:40|25509.77|25429.77|25508.88|25428.88|25510.45|25430.45|25508.41|25428.41|10
1734064910000|2024-12-13 04:41:50|25509.24|25429.24|25510.22|25430.22|25510.36|25430.36|25509.24|25429.24|10
1734064920000|2024-12-13 04:42:00|25510.31|25430.31|25507.26|25427.26|25510.31|25430.31|25507.26|25427.26|10
1734064930000|2024-12-13 04:42:10|25507.14|25427.14|25506.47|25426.47|25507.15|25427.15|25505.92|25425.92|10
1734064940000|2024-12-13 04:42:20|25506.63|25426.63|25506.33|25426.33|25506.63|25426.63|25505.9|25425.9|10
1734064950000|2024-12-13 04:42:30|25506.37|25426.37|25506.76|25426.76|25506.77|25426.77|25505.73|25425.73|10
1734064960000|2024-12-13 04:42:40|25506.79|25426.79|25514.62|25434.62|25514.62|25434.62|25506.79|25426.79|10
1734064970000|2024-12-13 04:42:50|25514.75|25434.75|25514.51|25434.51|25515.25|25435.25|25514.48|25434.48|10
1734064980000|2024-12-13 04:43:00|25513.79|25433.79|25511.15|25431.15|25513.79|25433.79|25511.13|25431.13|10
1734064990000|2024-12-13 04:43:10|25511.13|25431.13|25507.26|25427.26|25511.13|25431.13|25507.17|25427.17|10
1734065000000|2024-12-13 04:43:20|25507.52|25427.52|25504.81|25424.81|25507.93|25427.93|25504.81|25424.81|9
1734065010000|2024-12-13 04:43:30|25504.89|25424.89|25505.24|25425.24|25505.24|25425.24|25503.34|25423.34|10
1734065020000|2024-12-13 04:43:40|25505.27|25425.27|25505.44|25425.44|25505.75|25425.75|25504.41|25424.41|9
1734065030000|2024-12-13 04:43:50|25505.46|25425.46|25505.25|25425.25|25505.7|25425.7|25505.16|25425.16|10
1734065040000|2024-12-13 04:44:00|25505.24|25425.24|25502.99|25422.99|25505.24|25425.24|25502.99|25422.99|10
1734065050000|2024-12-13 04:44:10|25502.66|25422.66|25503.29|25423.29|25503.29|25423.29|25502.56|25422.56|10
1734065060000|2024-12-13 04:44:20|25503.36|25423.36|25505.35|25425.35|25505.35|25425.35|25503.36|25423.36|10
1734065070000|2024-12-13 04:44:30|25505.51|25425.51|25507.35|25427.35|25507.47|25427.47|25505.51|25425.51|10
1734065080000|2024-12-13 04:44:40|25507.39|25427.39|25504.8|25424.8|25507.39|25427.39|25504.63|25424.63|10
1734065090000|2024-12-13 04:44:50|25504.54|25424.54|25505.16|25425.16|25505.16|25425.16|25504.12|25424.12|8
1734065100000|2024-12-13 04:45:00|25505.23|25425.23|25509.39|25429.39|25509.39|25429.39|25505.23|25425.23|10
1734065110000|2024-12-13 04:45:10|25509.16|25429.16|25510.36|25430.36|25511.21|25431.21|25509.16|25429.16|10
1734065120000|2024-12-13 04:45:20|25510.18|25430.18|25512.11|25432.11|25512.67|25432.67|25510.18|25430.18|10
1734065130000|2024-12-13 04:45:30|25511.91|25431.91|25509.19|25429.19|25511.91|25431.91|25509.19|25429.19|10
1734065140000|2024-12-13 04:45:40|25509.23|25429.23|25508.4|25428.4|25509.87|25429.87|25508.4|25428.4|10
1734065150000|2024-12-13 04:45:50|25508.08|25428.08|25499.15|25419.15|25508.08|25428.08|25499.15|25419.15|10
1734065160000|2024-12-13 04:46:00|25497.72|25417.72|25497.4|25417.4|25497.72|25417.72|25494.64|25414.64|10
1734065170000|2024-12-13 04:46:10|25497.34|25417.34|25494.98|25414.98|25497.34|25417.34|25494.98|25414.98|10
1734065180000|2024-12-13 04:46:20|25494.85|25414.85|25491.69|25411.69|25494.85|25414.85|25491.69|25411.69|9
1734065190000|2024-12-13 04:46:30|25491.58|25411.58|25493.26|25413.26|25493.28|25413.28|25491.27|25411.27|10
1734065200000|2024-12-13 04:46:40|25493.18|25413.18|25492.71|25412.71|25493.71|25413.71|25492.65|25412.65|10
1734065210000|2024-12-13 04:46:50|25493.25|25413.25|25497.34|25417.34|25497.34|25417.34|25493.25|25413.25|10
1734065220000|2024-12-13 04:47:00|25496.75|25416.75|25497.72|25417.72|25497.72|25417.72|25496.5|25416.5|10
1734065230000|2024-12-13 04:47:10|25498.73|25418.73|25502.36|25422.36|25502.36|25422.36|25498.73|25418.73|10
1734065240000|2024-12-13 04:47:20|25503.4|25423.4|25507.51|25427.51|25507.51|25427.51|25503.4|25423.4|10
1734065250000|2024-12-13 04:47:30|25507.26|25427.26|25510.35|25430.35|25510.35|25430.35|25507.26|25427.26|10
1734065260000|2024-12-13 04:47:40|25510.51|25430.51|25515.23|25435.23|25515.23|25435.23|25510.46|25430.46|10
1734065270000|2024-12-13 04:47:50|25515.17|25435.17|25514.27|25434.27|25515.2|25435.2|25514.27|25434.27|10
1734065280000|2024-12-13 04:48:00|25514.14|25434.14|25517.21|25437.21|25517.21|25437.21|25514.14|25434.14|10
1734065290000|2024-12-13 04:48:10|25517.59|25437.59|25517.78|25437.78|25519.62|25439.62|25517.59|25437.59|9
1734065300000|2024-12-13 04:48:20|25517.73|25437.73|25517.44|25437.44|25517.73|25437.73|25516.7|25436.7|10
1734065310000|2024-12-13 04:48:30|25517.3|25437.3|25517.43|25437.43|25517.56|25437.56|25517.06|25437.06|8
1734065320000|2024-12-13 04:48:40|25517.51|25437.51|25512.63|25432.63|25517.51|25437.51|25512.63|25432.63|10
1734065330000|2024-12-13 04:48:50|25513.02|25433.02|25514.87|25434.87|25514.87|25434.87|25513.02|25433.02|10
1734065340000|2024-12-13 04:49:00|25514.95|25434.95|25517.51|25437.51|25517.51|25437.51|25514.95|25434.95|10
1734065350000|2024-12-13 04:49:10|25517.75|25437.75|25519.46|25439.46|25519.93|25439.93|25517.75|25437.75|10
1734065360000|2024-12-13 04:49:20|25519.5|25439.5|25522.76|25442.76|25522.76|25442.76|25519.5|25439.5|9
1734065370000|2024-12-13 04:49:30|25524.02|25444.02|25524.88|25444.88|25525.48|25445.48|25524.02|25444.02|9
1734065380000|2024-12-13 04:49:40|25524.76|25444.76|25524.86|25444.86|25524.86|25444.86|25523.64|25443.64|10
1734065390000|2024-12-13 04:49:50|25524.39|25444.39|25524.75|25444.75|25525.07|25445.07|25523.66|25443.66|10
1734065400000|2024-12-13 04:50:00|25524.6|25444.6|25526.14|25446.14|25526.78|25446.78|25524.5|25444.5|10
1734065410000|2024-12-13 04:50:10|25526.46|25446.46|25530.78|25450.78|25530.78|25450.78|25526.46|25446.46|9
1734065420000|2024-12-13 04:50:20|25530.81|25450.81|25528.56|25448.56|25530.93|25450.93|25528.56|25448.56|10
1734065430000|2024-12-13 04:50:30|25528.2|25448.2|25526.7|25446.7|25528.32|25448.32|25526.7|25446.7|10
1734065440000|2024-12-13 04:50:40|25526.21|25446.21|25519.52|25439.52|25526.21|25446.21|25519.52|25439.52|10
1734065450000|2024-12-13 04:50:50|25520.97|25440.97|25520.75|25440.75|25522.31|25442.31|25520.75|25440.75|8
1734065460000|2024-12-13 04:51:00|25520.81|25440.81|25521.57|25441.57|25521.8|25441.8|25520.81|25440.81|10
1734065470000|2024-12-13 04:51:10|25521.31|25441.31|25517.12|25437.12|25521.31|25441.31|25517.01|25437.01|10
1734065480000|2024-12-13 04:51:20|25516.98|25436.98|25517.62|25437.62|25517.62|25437.62|25514.81|25434.81|10
1734065490000|2024-12-13 04:51:30|25517.89|25437.89|25517.7|25437.7|25518.86|25438.86|25517.7|25437.7|10
1734065500000|2024-12-13 04:51:40|25517.74|25437.74|25517.75|25437.75|25518|25438|25516.85|25436.85|9
1734065510000|2024-12-13 04:51:50|25517.73|25437.73|25518.27|25438.27|25518.27|25438.27|25517.26|25437.26|10
1734065520000|2024-12-13 04:52:00|25518.21|25438.21|25518.95|25438.95|25519.14|25439.14|25518.21|25438.21|9
1734065530000|2024-12-13 04:52:10|25519.55|25439.55|25520.44|25440.44|25520.68|25440.68|25519.55|25439.55|10
1734065540000|2024-12-13 04:52:20|25520.12|25440.12|25520.59|25440.59|25520.59|25440.59|25518.24|25438.24|10
1734065550000|2024-12-13 04:52:30|25520.73|25440.73|25520.64|25440.64|25520.87|25440.87|25520.3|25440.3|9
1734065560000|2024-12-13 04:52:40|25520.83|25440.83|25521.46|25441.46|25521.46|25441.46|25520.83|25440.83|10
1734065570000|2024-12-13 04:52:50|25521.48|25441.48|25521.96|25441.96|25523.05|25443.05|25520.76|25440.76|9
1734065580000|2024-12-13 04:53:00|25522.46|25442.46|25525.9|25445.9|25525.93|25445.93|25522.46|25442.46|9
1734065590000|2024-12-13 04:53:10|25526.73|25446.73|25528.71|25448.71|25529.12|25449.12|25526.73|25446.73|10
1734065600000|2024-12-13 04:53:20|25528.84|25448.84|25527.5|25447.5|25528.84|25448.84|25527.5|25447.5|10
1734065610000|2024-12-13 04:53:30|25527.51|25447.51|25530.29|25450.29|25530.4|25450.4|25527.49|25447.49|10
1734065620000|2024-12-13 04:53:40|25530.42|25450.42|25529.54|25449.54|25530.42|25450.42|25529.48|25449.48|9
1734065630000|2024-12-13 04:53:50|25530.12|25450.12|25532.72|25452.72|25532.72|25452.72|25530.12|25450.12|10
1734065640000|2024-12-13 04:54:00|25532.6|25452.6|25534.9|25454.9|25536.61|25456.61|25532.6|25452.6|10
1734065650000|2024-12-13 04:54:10|25534.71|25454.71|25530.74|25450.74|25534.71|25454.71|25530.74|25450.74|10
1734065660000|2024-12-13 04:54:20|25530.94|25450.94|25531.18|25451.18|25531.38|25451.38|25530.77|25450.77|9
1734065670000|2024-12-13 04:54:30|25531.33|25451.33|25533.5|25453.5|25533.5|25453.5|25531.33|25451.33|10
1734065680000|2024-12-13 04:54:40|25533.61|25453.61|25533.66|25453.66|25533.66|25453.66|25532.99|25452.99|10
1734065690000|2024-12-13 04:54:50|25533.65|25453.65|25533.37|25453.37|25533.7|25453.7|25533.37|25453.37|10
1734065700000|2024-12-13 04:55:00|25533.52|25453.52|25532.53|25452.53|25533.59|25453.59|25532.53|25452.53|10
1734065710000|2024-12-13 04:55:10|25532.02|25452.02|25528.87|25448.87|25532.02|25452.02|25528.87|25448.87|10
1734065720000|2024-12-13 04:55:20|25528.85|25448.85|25529.15|25449.15|25529.33|25449.33|25528.79|25448.79|10
1734065730000|2024-12-13 04:55:30|25529.28|25449.28|25530.43|25450.43|25530.54|25450.54|25528.94|25448.94|9
1734065740000|2024-12-13 04:55:40|25529.7|25449.7|25527.05|25447.05|25529.7|25449.7|25527.05|25447.05|10
1734065750000|2024-12-13 04:55:50|25527.07|25447.07|25527.21|25447.21|25527.21|25447.21|25526.45|25446.45|10
1734065760000|2024-12-13 04:56:00|25527.14|25447.14|25526.65|25446.65|25527.22|25447.22|25526.35|25446.35|10
1734065770000|2024-12-13 04:56:10|25526.57|25446.57|25527.43|25447.43|25527.48|25447.48|25526.55|25446.55|10
1734065780000|2024-12-13 04:56:20|25527.37|25447.37|25528.22|25448.22|25528.22|25448.22|25527.32|25447.32|9
1734065790000|2024-12-13 04:56:30|25528.16|25448.16|25527.87|25447.87|25528.16|25448.16|25527.65|25447.65|9
1734065800000|2024-12-13 04:56:40|25527.83|25447.83|25525.94|25445.94|25527.85|25447.85|25525.91|25445.91|10
1734065810000|2024-12-13 04:56:50|25525.83|25445.83|25520.77|25440.77|25525.83|25445.83|25520.77|25440.77|10
1734065820000|2024-12-13 04:57:00|25520.27|25440.27|25520.17|25440.17|25520.27|25440.27|25518.95|25438.95|10
1734065830000|2024-12-13 04:57:10|25520.38|25440.38|25520.09|25440.09|25520.77|25440.77|25520.09|25440.09|9
1734065840000|2024-12-13 04:57:20|25520.25|25440.25|25519.77|25439.77|25520.65|25440.65|25519.77|25439.77|10
1734065850000|2024-12-13 04:57:30|25519.27|25439.27|25518.29|25438.29|25519.27|25439.27|25518.09|25438.09|9
1734065860000|2024-12-13 04:57:40|25518.54|25438.54|25519.93|25439.93|25519.93|25439.93|25518.54|25438.54|10
1734065870000|2024-12-13 04:57:50|25519.78|25439.78|25520.15|25440.15|25520.17|25440.17|25519.65|25439.65|9
1734065880000|2024-12-13 04:58:00|25520.2|25440.2|25520.5|25440.5|25520.5|25440.5|25519.41|25439.41|10
1734065890000|2024-12-13 04:58:10|25520.54|25440.54|25521.1|25441.1|25521.1|25441.1|25520.23|25440.23|10
1734065900000|2024-12-13 04:58:20|25520.47|25440.47|25518.2|25438.2|25520.47|25440.47|25518.19|25438.19|8
1734065910000|2024-12-13 04:58:30|25518.35|25438.35|25517.38|25437.38|25518.35|25438.35|25517.3|25437.3|10
1734065920000|2024-12-13 04:58:40|25517.52|25437.52|25516.28|25436.28|25517.6|25437.6|25516.19|25436.19|10
1734065930000|2024-12-13 04:58:50|25516.2|25436.2|25514.57|25434.57|25516.2|25436.2|25514.57|25434.57|9
1734065940000|2024-12-13 04:59:00|25514.48|25434.48|25515.16|25435.16|25515.16|25435.16|25514.48|25434.48|10
1734065950000|2024-12-13 04:59:10|25514.85|25434.85|25510.69|25430.69|25515.06|25435.06|25510.69|25430.69|9
1734065960000|2024-12-13 04:59:20|25511.76|25431.76|25512.88|25432.88|25512.88|25432.88|25511.76|25431.76|10
1734065970000|2024-12-13 04:59:30|25512.79|25432.79|25512.94|25432.94|25513.16|25433.16|25512.4|25432.4|10
1734065980000|2024-12-13 04:59:40|25512.97|25432.97|25514.26|25434.26|25514.41|25434.41|25512.83|25432.83|10
1734065990000|2024-12-13 04:59:50|25514.41|25434.41|25517.07|25437.07|25517.07|25437.07|25514.16|25434.16|10
1734066000000|2024-12-13 05:00:00|25517.18|25437.18|25514.83|25434.83|25517.26|25437.26|25514.83|25434.83|10
1734066010000|2024-12-13 05:00:10|25514.79|25434.79|25512.47|25432.47|25514.79|25434.79|25512.47|25432.47|10
1734066020000|2024-12-13 05:00:20|25512.9|25432.9|25512.14|25432.14|25514.27|25434.27|25512.14|25432.14|10
1734066030000|2024-12-13 05:00:30|25512.02|25432.02|25512.82|25432.82|25512.98|25432.98|25512.01|25432.01|10
1734066040000|2024-12-13 05:00:40|25513.14|25433.14|25512.06|25432.06|25513.14|25433.14|25511.97|25431.97|10
1734066050000|2024-12-13 05:00:50|25511.24|25431.24|25507.48|25427.48|25511.24|25431.24|25507.48|25427.48|10
1734066060000|2024-12-13 05:01:00|25506.35|25426.35|25503.87|25423.87|25506.35|25426.35|25503.87|25423.87|10
1734066070000|2024-12-13 05:01:10|25502.52|25422.52|25503.12|25423.12|25503.82|25423.82|25502.52|25422.52|10
1734066080000|2024-12-13 05:01:20|25503.16|25423.16|25503.44|25423.44|25503.5|25423.5|25503.04|25423.04|9
1734066090000|2024-12-13 05:01:30|25503.52|25423.52|25503.41|25423.41|25503.73|25423.73|25503.41|25423.41|10
1734066100000|2024-12-13 05:01:40|25503.42|25423.42|25501.02|25421.02|25503.42|25423.42|25501.02|25421.02|10
1734066110000|2024-12-13 05:01:50|25500.68|25420.68|25498.66|25418.66|25500.68|25420.68|25498.66|25418.66|10
1734066120000|2024-12-13 05:02:00|25498.24|25418.24|25496.03|25416.03|25498.56|25418.56|25496.03|25416.03|10
1734066130000|2024-12-13 05:02:10|25495.29|25415.29|25490.34|25410.34|25495.29|25415.29|25490.34|25410.34|10
1734066140000|2024-12-13 05:02:20|25490.39|25410.39|25490.62|25410.62|25490.62|25410.62|25490.33|25410.33|9
1734066150000|2024-12-13 05:02:30|25490.68|25410.68|25491.12|25411.12|25491.12|25411.12|25490.31|25410.31|10
1734066160000|2024-12-13 05:02:40|25491.78|25411.78|25492.98|25412.98|25493.57|25413.57|25491.54|25411.54|10
1734066170000|2024-12-13 05:02:50|25493.33|25413.33|25498.81|25418.81|25498.81|25418.81|25493.33|25413.33|10
1734066180000|2024-12-13 05:03:00|25499.37|25419.37|25507.18|25427.18|25507.18|25427.18|25499.37|25419.37|10
1734066190000|2024-12-13 05:03:10|25507.3|25427.3|25516.46|25436.46|25516.46|25436.46|25507.3|25427.3|10
1734066200000|2024-12-13 05:03:20|25516.58|25436.58|25521.08|25441.08|25521.08|25441.08|25516.4|25436.4|10
1734066210000|2024-12-13 05:03:30|25521.43|25441.43|25518.94|25438.94|25521.87|25441.87|25518.94|25438.94|10
1734066220000|2024-12-13 05:03:40|25517.71|25437.71|25512.41|25432.41|25517.71|25437.71|25512.41|25432.41|10
1734066230000|2024-12-13 05:03:50|25513.13|25433.13|25512.57|25432.57|25513.13|25433.13|25511.86|25431.86|10
1734066240000|2024-12-13 05:04:00|25512.5|25432.5|25513.66|25433.66|25513.66|25433.66|25512.35|25432.35|9
1734066250000|2024-12-13 05:04:10|25514.78|25434.78|25514.82|25434.82|25515.87|25435.87|25514.78|25434.78|10
1734066260000|2024-12-13 05:04:20|25515.1|25435.1|25514.31|25434.31|25515.15|25435.15|25513.07|25433.07|10
1734066270000|2024-12-13 05:04:30|25514.07|25434.07|25514.71|25434.71|25514.95|25434.95|25513.92|25433.92|10
1734066280000|2024-12-13 05:04:40|25514.62|25434.62|25513.92|25433.92|25514.81|25434.81|25513.92|25433.92|10
1734066290000|2024-12-13 05:04:50|25514.18|25434.18|25513.14|25433.14|25514.2|25434.2|25513.13|25433.13|10
1734066300000|2024-12-13 05:05:00|25513.19|25433.19|25514.72|25434.72|25514.72|25434.72|25513.16|25433.16|10
1734066310000|2024-12-13 05:05:10|25514.73|25434.73|25510.59|25430.59|25514.73|25434.73|25510.59|25430.59|10
1734066320000|2024-12-13 05:05:20|25509.89|25429.89|25506.38|25426.38|25509.89|25429.89|25501.17|25421.17|10
1734066330000|2024-12-13 05:05:30|25506.73|25426.73|25507.64|25427.64|25507.68|25427.68|25506.54|25426.54|10
1734066340000|2024-12-13 05:05:40|25506.91|25426.91|25508.49|25428.49|25508.49|25428.49|25506.88|25426.88|10
1734066350000|2024-12-13 05:05:50|25508.47|25428.47|25508.26|25428.26|25508.49|25428.49|25508.25|25428.25|9
1734066360000|2024-12-13 05:06:00|25508.22|25428.22|25514.11|25434.11|25514.11|25434.11|25508.22|25428.22|10
1734066370000|2024-12-13 05:06:10|25514.72|25434.72|25517.25|25437.25|25517.25|25437.25|25514.72|25434.72|10
1734066380000|2024-12-13 05:06:20|25516.64|25436.64|25515.96|25435.96|25516.64|25436.64|25515.41|25435.41|10
1734066390000|2024-12-13 05:06:30|25516.24|25436.24|25513.15|25433.15|25516.27|25436.27|25513.15|25433.15|10
1734066400000|2024-12-13 05:06:40|25513|25433|25512.9|25432.9|25513.14|25433.14|25512.9|25432.9|8
1734066410000|2024-12-13 05:06:50|25513.1|25433.1|25516.46|25436.46|25516.68|25436.68|25513.06|25433.06|10
1734066420000|2024-12-13 05:07:00|25516.42|25436.42|25516.91|25436.91|25517.44|25437.44|25515.89|25435.89|10
1734066430000|2024-12-13 05:07:10|25516.87|25436.87|25521.06|25441.06|25521.06|25441.06|25516.87|25436.87|10
1734066440000|2024-12-13 05:07:20|25521.91|25441.91|25523.67|25443.67|25523.67|25443.67|25521.91|25441.91|10
1734066450000|2024-12-13 05:07:30|25523.69|25443.69|25524.22|25444.22|25524.24|25444.24|25523.34|25443.34|10
1734066460000|2024-12-13 05:07:40|25524.07|25444.07|25522.61|25442.61|25524.07|25444.07|25522.58|25442.58|10
1734066470000|2024-12-13 05:07:50|25522.58|25442.58|25524.92|25444.92|25525.01|25445.01|25522.58|25442.58|10
1734066480000|2024-12-13 05:08:00|25524.96|25444.96|25526.6|25446.6|25526.6|25446.6|25524.96|25444.96|10
1734066490000|2024-12-13 05:08:10|25526.59|25446.59|25529.12|25449.12|25529.12|25449.12|25526.59|25446.59|9
1734066500000|2024-12-13 05:08:20|25528.98|25448.98|25529.31|25449.31|25529.69|25449.69|25528.79|25448.79|10
1734066510000|2024-12-13 05:08:30|25529.29|25449.29|25529.22|25449.22|25529.29|25449.29|25528.64|25448.64|10
1734066520000|2024-12-13 05:08:40|25529.46|25449.46|25529.46|25449.46|25529.46|25449.46|25529.32|25449.32|8
1734066530000|2024-12-13 05:08:50|25529.7|25449.7|25529.74|25449.74|25529.81|25449.81|25528.94|25448.94|9
1734066540000|2024-12-13 05:09:00|25529.96|25449.96|25530.8|25450.8|25531.59|25451.59|25529.96|25449.96|10
1734066550000|2024-12-13 05:09:10|25530.73|25450.73|25537.27|25457.27|25537.27|25457.27|25530.72|25450.72|10
1734066560000|2024-12-13 05:09:20|25537.33|25457.33|25542.68|25462.68|25542.73|25462.73|25537.33|25457.33|9
1734066570000|2024-12-13 05:09:30|25542.36|25462.36|25543.88|25463.88|25544.22|25464.22|25542.36|25462.36|10
1734066580000|2024-12-13 05:09:40|25543.55|25463.55|25542.78|25462.78|25543.55|25463.55|25542.78|25462.78|9
1734066590000|2024-12-13 05:09:50|25541.79|25461.79|25535.79|25455.79|25541.79|25461.79|25534.84|25454.84|9
1734066600000|2024-12-13 05:10:00|25536.03|25456.03|25535.63|25455.63|25537.12|25457.12|25535.37|25455.37|10
1734066610000|2024-12-13 05:10:10|25538.04|25458.04|25539.38|25459.38|25539.38|25459.38|25537.96|25457.96|10
1734066620000|2024-12-13 05:10:20|25539.62|25459.62|25540.34|25460.34|25540.34|25460.34|25539.44|25459.44|10
1734066630000|2024-12-13 05:10:30|25539.77|25459.77|25540.39|25460.39|25540.49|25460.49|25539.64|25459.64|10
1734066640000|2024-12-13 05:10:40|25540.42|25460.42|25542.46|25462.46|25542.46|25462.46|25540.42|25460.42|9
1734066650000|2024-12-13 05:10:50|25542.1|25462.1|25540.89|25460.89|25542.1|25462.1|25540.09|25460.09|8
1734066660000|2024-12-13 05:11:00|25540.81|25460.81|25542.77|25462.77|25542.77|25462.77|25540.81|25460.81|10
1734066670000|2024-12-13 05:11:10|25542.53|25462.53|25544.01|25464.01|25544.01|25464.01|25542.24|25462.24|10
1734066680000|2024-12-13 05:11:20|25544.21|25464.21|25546.36|25466.36|25546.36|25466.36|25544.21|25464.21|10
1734066690000|2024-12-13 05:11:30|25546.33|25466.33|25549.63|25469.63|25549.63|25469.63|25546.26|25466.26|9
1734066700000|2024-12-13 05:11:40|25549.64|25469.64|25545.38|25465.38|25551.44|25471.44|25544.47|25464.47|10
1734066710000|2024-12-13 05:11:50|25545.11|25465.11|25551.58|25471.58|25553.3|25473.3|25545.1|25465.1|10
1734066720000|2024-12-13 05:12:00|25551.46|25471.46|25549.47|25469.47|25551.46|25471.46|25549.29|25469.29|10
1734066730000|2024-12-13 05:12:10|25550.49|25470.49|25548.99|25468.99|25550.49|25470.49|25548.86|25468.86|10
1734066740000|2024-12-13 05:12:20|25548.8|25468.8|25547.46|25467.46|25548.8|25468.8|25547.37|25467.37|10
1734066750000|2024-12-13 05:12:30|25547.26|25467.26|25547.91|25467.91|25548.46|25468.46|25547.26|25467.26|10
1734066760000|2024-12-13 05:12:40|25548.15|25468.15|25550.09|25470.09|25550.27|25470.27|25548.13|25468.13|10
1734066770000|2024-12-13 05:12:50|25550.29|25470.29|25551.95|25471.95|25551.97|25471.97|25550.11|25470.11|10
1734066780000|2024-12-13 05:13:00|25551.7|25471.7|25553.06|25473.06|25554.27|25474.27|25551.7|25471.7|10
1734066790000|2024-12-13 05:13:10|25553.04|25473.04|25552.61|25472.61|25553.85|25473.85|25552.25|25472.25|9
1734066800000|2024-12-13 05:13:20|25552.98|25472.98|25555.58|25475.58|25555.78|25475.78|25552.98|25472.98|10
1734066810000|2024-12-13 05:13:30|25555.28|25475.28|25555.27|25475.27|25555.68|25475.68|25555.18|25475.18|10
1734066820000|2024-12-13 05:13:40|25555.06|25475.06|25555.67|25475.67|25556.06|25476.06|25555.06|25475.06|10
1734066830000|2024-12-13 05:13:50|25555.71|25475.71|25556.22|25476.22|25556.22|25476.22|25555.36|25475.36|9
1734066840000|2024-12-13 05:14:00|25556.25|25476.25|25554.66|25474.66|25556.91|25476.91|25554.66|25474.66|10
1734066850000|2024-12-13 05:14:10|25554.02|25474.02|25550.06|25470.06|25554.05|25474.05|25550.06|25470.06|9
1734066860000|2024-12-13 05:14:20|25550.04|25470.04|25550.22|25470.22|25550.3|25470.3|25549.92|25469.92|10
1734066870000|2024-12-13 05:14:30|25550.21|25470.21|25549.22|25469.22|25550.29|25470.29|25549.22|25469.22|9
1734066880000|2024-12-13 05:14:40|25548.55|25468.55|25548.52|25468.52|25548.56|25468.56|25548.27|25468.27|8
1734066890000|2024-12-13 05:14:50|25548.48|25468.48|25548.05|25468.05|25548.52|25468.52|25547.75|25467.75|10
1734066900000|2024-12-13 05:15:00|25547.37|25467.37|25545.23|25465.23|25547.37|25467.37|25545.23|25465.23|10
1734066910000|2024-12-13 05:15:10|25545.21|25465.21|25544.52|25464.52|25545.21|25465.21|25543.36|25463.36|9
1734066920000|2024-12-13 05:15:20|25544.79|25464.79|25544.79|25464.79|25544.99|25464.99|25544.53|25464.53|10
1734066930000|2024-12-13 05:15:30|25544.68|25464.68|25547.46|25467.46|25547.46|25467.46|25544.68|25464.68|10
1734066940000|2024-12-13 05:15:40|25547.65|25467.65|25554.11|25474.11|25554.11|25474.11|25547.65|25467.65|10
1734066950000|2024-12-13 05:15:50|25555.17|25475.17|25556.3|25476.3|25556.3|25476.3|25555.17|25475.17|9
1734066960000|2024-12-13 05:16:00|25555.65|25475.65|25555.35|25475.35|25555.65|25475.65|25554.69|25474.69|9
1734066970000|2024-12-13 05:16:10|25555.5|25475.5|25557.74|25477.74|25557.82|25477.82|25555.5|25475.5|10
1734066980000|2024-12-13 05:16:20|25557.75|25477.75|25557.3|25477.3|25557.75|25477.75|25557.3|25477.3|9
1734066990000|2024-12-13 05:16:30|25556.73|25476.73|25556.58|25476.58|25556.73|25476.73|25556.49|25476.49|9
1734067000000|2024-12-13 05:16:40|25556.56|25476.56|25558.54|25478.54|25558.54|25478.54|25556.56|25476.56|10
1734067010000|2024-12-13 05:16:50|25558.64|25478.64|25558.26|25478.26|25558.64|25478.64|25557.2|25477.2|9
1734067020000|2024-12-13 05:17:00|25558.23|25478.23|25558.28|25478.28|25558.28|25478.28|25557.79|25477.79|9
1734067030000|2024-12-13 05:17:10|25556.96|25476.96|25558.7|25478.7|25558.7|25478.7|25556.96|25476.96|10
1734067040000|2024-12-13 05:17:20|25558.47|25478.47|25558.98|25478.98|25559.9|25479.9|25558.37|25478.37|10
1734067050000|2024-12-13 05:17:30|25558.72|25478.72|25559.46|25479.46|25559.62|25479.62|25558.72|25478.72|9
1734067060000|2024-12-13 05:17:40|25559.58|25479.58|25560.68|25480.68|25560.84|25480.84|25559.58|25479.58|10
1734067070000|2024-12-13 05:17:50|25560.97|25480.97|25564.09|25484.09|25564.09|25484.09|25560.63|25480.63|8
1734067080000|2024-12-13 05:18:00|25564.03|25484.03|25565.88|25485.88|25565.88|25485.88|25564.03|25484.03|10
1734067090000|2024-12-13 05:18:10|25565.95|25485.95|25564.16|25484.16|25566.11|25486.11|25564.16|25484.16|10
1734067100000|2024-12-13 05:18:20|25563.28|25483.28|25563.05|25483.05|25563.28|25483.28|25562.12|25482.12|9
1734067110000|2024-12-13 05:18:30|25563.46|25483.46|25562.95|25482.95|25563.49|25483.49|25562.45|25482.45|10
1734067120000|2024-12-13 05:18:40|25562.76|25482.76|25562.69|25482.69|25563.7|25483.7|25562.68|25482.68|9
1734067130000|2024-12-13 05:18:50|25563.38|25483.38|25564.17|25484.17|25564.37|25484.37|25563.04|25483.04|10
1734067140000|2024-12-13 05:19:00|25564.11|25484.11|25564.7|25484.7|25564.7|25484.7|25563.81|25483.81|10
1734067150000|2024-12-13 05:19:10|25564.79|25484.79|25562.91|25482.91|25565.35|25485.35|25562.91|25482.91|10
1734067160000|2024-12-13 05:19:20|25562.58|25482.58|25558.18|25478.18|25562.58|25482.58|25556.78|25476.78|10
1734067170000|2024-12-13 05:19:30|25558.09|25478.09|25560.16|25480.16|25560.29|25480.29|25558.04|25478.04|10
1734067180000|2024-12-13 05:19:40|25560.05|25480.05|25560.41|25480.41|25560.41|25480.41|25559.45|25479.45|9
1734067190000|2024-12-13 05:19:50|25560.46|25480.46|25562.17|25482.17|25562.31|25482.31|25560.46|25480.46|8
1734067200000|2024-12-13 05:20:00|25562.21|25482.21|25564.26|25484.26|25564.26|25484.26|25562.21|25482.21|9
1734067210000|2024-12-13 05:20:10|25563.97|25483.97|25564.07|25484.07|25564.07|25484.07|25563.26|25483.26|9
1734067220000|2024-12-13 05:20:20|25564.18|25484.18|25565.67|25485.67|25565.82|25485.82|25564.18|25484.18|10
1734067230000|2024-12-13 05:20:30|25565.46|25485.46|25566.19|25486.19|25566.19|25486.19|25565.46|25485.46|10
1734067240000|2024-12-13 05:20:40|25566.2|25486.2|25567.55|25487.55|25567.55|25487.55|25566.2|25486.2|10
1734067250000|2024-12-13 05:20:50|25567.85|25487.85|25568.55|25488.55|25568.55|25488.55|25567.52|25487.52|10
1734067260000|2024-12-13 05:21:00|25568.52|25488.52|25569.65|25489.65|25569.65|25489.65|25568.02|25488.02|9
1734067270000|2024-12-13 05:21:10|25570.07|25490.07|25576.9|25496.9|25576.9|25496.9|25570.07|25490.07|10
1734067280000|2024-12-13 05:21:20|25576.83|25496.83|25575.74|25495.74|25576.83|25496.83|25575.22|25495.22|10
1734067290000|2024-12-13 05:21:30|25575.64|25495.64|25573.8|25493.8|25575.64|25495.64|25573.8|25493.8|10
1734067300000|2024-12-13 05:21:40|25574.38|25494.38|25577.06|25497.06|25577.35|25497.35|25573.93|25493.93|9
1734067310000|2024-12-13 05:21:50|25576.99|25496.99|25575.39|25495.39|25576.99|25496.99|25575.33|25495.33|10
1734067320000|2024-12-13 05:22:00|25575.37|25495.37|25574.43|25494.43|25575.91|25495.91|25574.43|25494.43|9
1734067330000|2024-12-13 05:22:10|25573.73|25493.73|25569.73|25489.73|25573.73|25493.73|25569.55|25489.55|10
1734067340000|2024-12-13 05:22:20|25569.67|25489.67|25568.91|25488.91|25569.67|25489.67|25568.65|25488.65|10
1734067350000|2024-12-13 05:22:30|25569.01|25489.01|25566.03|25486.03|25569.11|25489.11|25566.03|25486.03|9
1734067360000|2024-12-13 05:22:40|25566|25486|25563.01|25483.01|25566.23|25486.23|25563.01|25483.01|10
1734067370000|2024-12-13 05:22:50|25562.64|25482.64|25558.47|25478.47|25562.64|25482.64|25558.47|25478.47|10
1734067380000|2024-12-13 05:23:00|25558.26|25478.26|25561.04|25481.04|25561.04|25481.04|25557.33|25477.33|10
1734067390000|2024-12-13 05:23:10|25561.11|25481.11|25563.81|25483.81|25563.81|25483.81|25561.11|25481.11|10
1734067400000|2024-12-13 05:23:20|25564.31|25484.31|25564.77|25484.77|25564.77|25484.77|25564.15|25484.15|10
1734067410000|2024-12-13 05:23:30|25564.84|25484.84|25554.25|25474.25|25564.84|25484.84|25554.25|25474.25|10
1734067420000|2024-12-13 05:23:40|25554.18|25474.18|25548.16|25468.16|25554.18|25474.18|25548.16|25468.16|10
1734067430000|2024-12-13 05:23:50|25547.89|25467.89|25547.52|25467.52|25548.06|25468.06|25546.06|25466.06|10
1734067440000|2024-12-13 05:24:00|25546.15|25466.15|25545.51|25465.51|25546.17|25466.17|25545.13|25465.13|10
1734067450000|2024-12-13 05:24:10|25545.8|25465.8|25545.84|25465.84|25545.91|25465.91|25545.29|25465.29|10
1734067460000|2024-12-13 05:24:20|25543.46|25463.46|25543.42|25463.42|25543.57|25463.57|25542.93|25462.93|10
1734067470000|2024-12-13 05:24:30|25543.28|25463.28|25546.05|25466.05|25547.11|25467.11|25543.28|25463.28|10
1734067480000|2024-12-13 05:24:40|25545.9|25465.9|25546.17|25466.17|25546.67|25466.67|25545.89|25465.89|8
1734067490000|2024-12-13 05:24:50|25546.2|25466.2|25544.85|25464.85|25546.26|25466.26|25544.59|25464.59|9
1734067500000|2024-12-13 05:25:00|25544.72|25464.72|25544.26|25464.26|25544.75|25464.75|25544.2|25464.2|9
1734067510000|2024-12-13 05:25:10|25544.18|25464.18|25543.08|25463.08|25544.18|25464.18|25543|25463|9
1734067520000|2024-12-13 05:25:20|25543.2|25463.2|25544.57|25464.57|25545.48|25465.48|25543.2|25463.2|9
1734067530000|2024-12-13 05:25:30|25542.98|25462.98|25535.17|25455.17|25542.98|25462.98|25535.09|25455.09|10
1734067540000|2024-12-13 05:25:40|25534.96|25454.96|25527.02|25447.02|25534.96|25454.96|25527.02|25447.02|10
1734067550000|2024-12-13 05:25:50|25526.02|25446.02|25523.29|25443.29|25526.02|25446.02|25523.29|25443.29|10
1734067560000|2024-12-13 05:26:00|25521.53|25441.53|25517.33|25437.33|25521.53|25441.53|25517.33|25437.33|9
1734067570000|2024-12-13 05:26:10|25517.2|25437.2|25523.91|25443.91|25524.49|25444.49|25514.25|25434.25|10
1734067580000|2024-12-13 05:26:20|25523.86|25443.86|25526.89|25446.89|25526.91|25446.91|25523.86|25443.86|10
1734067590000|2024-12-13 05:26:30|25526.63|25446.63|25528.65|25448.65|25529|25449|25526.63|25446.63|10
1734067600000|2024-12-13 05:26:40|25528.13|25448.13|25527.61|25447.61|25528.27|25448.27|25527.61|25447.61|9
1734067610000|2024-12-13 05:26:50|25527.63|25447.63|25526.58|25446.58|25527.65|25447.65|25526.58|25446.58|9
1734067620000|2024-12-13 05:27:00|25526.15|25446.15|25513.57|25433.57|25526.15|25446.15|25513.57|25433.57|10
1734067630000|2024-12-13 05:27:10|25513.21|25433.21|25512.39|25432.39|25513.72|25433.72|25512.39|25432.39|10
1734067640000|2024-12-13 05:27:20|25511.83|25431.83|25506.77|25426.77|25511.83|25431.83|25506.77|25426.77|10
1734067650000|2024-12-13 05:27:30|25505.16|25425.16|25502.52|25422.52|25505.16|25425.16|25502.08|25422.08|10
1734067660000|2024-12-13 05:27:40|25502.59|25422.59|25501.13|25421.13|25502.68|25422.68|25501.13|25421.13|10
1734067670000|2024-12-13 05:27:50|25501.88|25421.88|25501.52|25421.52|25502.05|25422.05|25501.45|25421.45|10
1734067680000|2024-12-13 05:28:00|25501.45|25421.45|25499.2|25419.2|25501.48|25421.48|25499.02|25419.02|10
1734067690000|2024-12-13 05:28:10|25500.34|25420.34|25508.1|25428.1|25508.1|25428.1|25500.34|25420.34|10
1734067700000|2024-12-13 05:28:20|25508.66|25428.66|25512.1|25432.1|25513.2|25433.2|25508.66|25428.66|10
1734067710000|2024-12-13 05:28:30|25511.78|25431.78|25512.07|25432.07|25512.08|25432.08|25511.78|25431.78|8
1734067720000|2024-12-13 05:28:40|25511.9|25431.9|25520.1|25440.1|25520.1|25440.1|25511.9|25431.9|10
1734067730000|2024-12-13 05:28:50|25521.11|25441.11|25521.77|25441.77|25521.77|25441.77|25521.11|25441.11|8
1734067740000|2024-12-13 05:29:00|25521.84|25441.84|25518.95|25438.95|25521.84|25441.84|25518.84|25438.84|10
1734067750000|2024-12-13 05:29:10|25518.66|25438.66|25515.28|25435.28|25518.66|25438.66|25515.27|25435.27|9
1734067760000|2024-12-13 05:29:20|25515.29|25435.29|25515.25|25435.25|25515.58|25435.58|25515|25435|10
1734067770000|2024-12-13 05:29:30|25515.22|25435.22|25510.24|25430.24|25515.25|25435.25|25510.24|25430.24|10
1734067780000|2024-12-13 05:29:40|25510.61|25430.61|25510.68|25430.68|25510.68|25430.68|25509.52|25429.52|10
1734067790000|2024-12-13 05:29:50|25510.81|25430.81|25509.46|25429.46|25510.81|25430.81|25509.46|25429.46|10
1734067800000|2024-12-13 05:30:00|25509.44|25429.44|25508.45|25428.45|25509.44|25429.44|25508.03|25428.03|10
1734067810000|2024-12-13 05:30:10|25508.54|25428.54|25507.97|25427.97|25509.55|25429.55|25507.97|25427.97|10
1734067820000|2024-12-13 05:30:20|25507.96|25427.96|25505.52|25425.52|25508.09|25428.09|25505.45|25425.45|10
1734067830000|2024-12-13 05:30:30|25505.62|25425.62|25497.4|25417.4|25505.92|25425.92|25497.4|25417.4|10
1734067840000|2024-12-13 05:30:40|25497.24|25417.24|25497.91|25417.91|25497.91|25417.91|25496.61|25416.61|10
1734067850000|2024-12-13 05:30:50|25497.8|25417.8|25496.53|25416.53|25497.85|25417.85|25495.47|25415.47|10
1734067860000|2024-12-13 05:31:00|25496.54|25416.54|25497.82|25417.82|25498.98|25418.98|25496.53|25416.53|10
1734067870000|2024-12-13 05:31:10|25497.06|25417.06|25494.12|25414.12|25497.06|25417.06|25493.74|25413.74|10
1734067880000|2024-12-13 05:31:20|25493.78|25413.78|25495.19|25415.19|25495.19|25415.19|25493.53|25413.53|10
1734067890000|2024-12-13 05:31:30|25495.67|25415.67|25495.93|25415.93|25496.08|25416.08|25495.22|25415.22|10
1734067900000|2024-12-13 05:31:40|25496.48|25416.48|25502.22|25422.22|25502.22|25422.22|25494.79|25414.79|10
1734067910000|2024-12-13 05:31:50|25502.18|25422.18|25501.58|25421.58|25502.18|25422.18|25501.44|25421.44|9
1734067920000|2024-12-13 05:32:00|25501.57|25421.57|25501.73|25421.73|25502.17|25422.17|25501.57|25421.57|9
1734067930000|2024-12-13 05:32:10|25501.93|25421.93|25500.29|25420.29|25502.4|25422.4|25500.29|25420.29|9
1734067940000|2024-12-13 05:32:20|25500.03|25420.03|25493.24|25413.24|25500.03|25420.03|25493.24|25413.24|10
1734067950000|2024-12-13 05:32:30|25492.98|25412.98|25492.72|25412.72|25493|25413|25492.67|25412.67|8
1734067960000|2024-12-13 05:32:40|25491.84|25411.84|25492.58|25412.58|25492.85|25412.85|25491.52|25411.52|10
1734067970000|2024-12-13 05:32:50|25492.16|25412.16|25493.37|25413.37|25493.37|25413.37|25491.83|25411.83|10
1734067980000|2024-12-13 05:33:00|25493.35|25413.35|25491.79|25411.79|25493.35|25413.35|25491.7|25411.7|10
1734067990000|2024-12-13 05:33:10|25491.9|25411.9|25491.51|25411.51|25493.47|25413.47|25491.51|25411.51|10
1734068000000|2024-12-13 05:33:20|25491.6|25411.6|25487.54|25407.54|25491.6|25411.6|25487.54|25407.54|10
1734068010000|2024-12-13 05:33:30|25487.16|25407.16|25488.7|25408.7|25488.85|25408.85|25487.16|25407.16|10
1734068020000|2024-12-13 05:33:40|25489.41|25409.41|25492.63|25412.63|25492.63|25412.63|25489.41|25409.41|10
1734068030000|2024-12-13 05:33:50|25492.71|25412.71|25491.59|25411.59|25492.71|25412.71|25491.59|25411.59|10
1734068040000|2024-12-13 05:34:00|25491.54|25411.54|25491.52|25411.52|25492.02|25412.02|25491.27|25411.27|9
1734068050000|2024-12-13 05:34:10|25491.76|25411.76|25491.15|25411.15|25491.76|25411.76|25490.86|25410.86|9
1734068060000|2024-12-13 05:34:20|25491.13|25411.13|25491.58|25411.58|25491.58|25411.58|25491.13|25411.13|8
1734068070000|2024-12-13 05:34:30|25491.61|25411.61|25490.72|25410.72|25491.9|25411.9|25490.3|25410.3|9
1734068080000|2024-12-13 05:34:40|25490.93|25410.93|25490.35|25410.35|25491.02|25411.02|25490.35|25410.35|9
1734068090000|2024-12-13 05:34:50|25490.34|25410.34|25491.32|25411.32|25491.34|25411.34|25490.34|25410.34|10
1734068100000|2024-12-13 05:35:00|25491.33|25411.33|25496.68|25416.68|25496.68|25416.68|25491.33|25411.33|10
1734068110000|2024-12-13 05:35:10|25496.83|25416.83|25495.77|25415.77|25497.71|25417.71|25495.77|25415.77|9
1734068120000|2024-12-13 05:35:20|25495.67|25415.67|25497.42|25417.42|25497.42|25417.42|25495.19|25415.19|9
1734068130000|2024-12-13 05:35:30|25497.63|25417.63|25500.03|25420.03|25500.03|25420.03|25497.63|25417.63|10
1734068140000|2024-12-13 05:35:40|25499.55|25419.55|25500.37|25420.37|25500.37|25420.37|25499.55|25419.55|10
1734068150000|2024-12-13 05:35:50|25500.34|25420.34|25501.25|25421.25|25501.61|25421.61|25499.85|25419.85|9
1734068160000|2024-12-13 05:36:00|25501.15|25421.15|25500.18|25420.18|25501.24|25421.24|25500.14|25420.14|10
1734068170000|2024-12-13 05:36:10|25500.27|25420.27|25498.21|25418.21|25504.54|25424.54|25496.98|25416.98|10
1734068180000|2024-12-13 05:36:20|25498.48|25418.48|25498.44|25418.44|25498.76|25418.76|25498.39|25418.39|9
1734068190000|2024-12-13 05:36:30|25498.46|25418.46|25499.83|25419.83|25499.93|25419.93|25498.41|25418.41|10
1734068200000|2024-12-13 05:36:40|25500.31|25420.31|25505.85|25425.85|25505.85|25425.85|25500.31|25420.31|10
1734068210000|2024-12-13 05:36:50|25509.08|25429.08|25508.56|25428.56|25509.08|25429.08|25508.56|25428.56|10
1734068220000|2024-12-13 05:37:00|25508.48|25428.48|25510.96|25430.96|25510.96|25430.96|25508.36|25428.36|10
1734068230000|2024-12-13 05:37:10|25510.99|25430.99|25511.09|25431.09|25511.31|25431.31|25510.99|25430.99|10
1734068240000|2024-12-13 05:37:20|25511.03|25431.03|25511.96|25431.96|25512.87|25432.87|25510.89|25430.89|9
1734068250000|2024-12-13 05:37:30|25511.62|25431.62|25509.85|25429.85|25511.62|25431.62|25509.66|25429.66|10
1734068260000|2024-12-13 05:37:40|25509.97|25429.97|25507.23|25427.23|25510|25430|25507.23|25427.23|10
1734068270000|2024-12-13 05:37:50|25507.1|25427.1|25511.68|25431.68|25511.68|25431.68|25507.1|25427.1|10
1734068280000|2024-12-13 05:38:00|25511.64|25431.64|25513.78|25433.78|25513.89|25433.89|25511.64|25431.64|10
1734068290000|2024-12-13 05:38:10|25513.83|25433.83|25513.32|25433.32|25514.59|25434.59|25513.32|25433.32|9
1734068300000|2024-12-13 05:38:20|25513.11|25433.11|25511.58|25431.58|25513.11|25433.11|25511.58|25431.58|9
1734068310000|2024-12-13 05:38:30|25511.57|25431.57|25510.52|25430.52|25511.93|25431.93|25510.29|25430.29|10
1734068320000|2024-12-13 05:38:40|25510.27|25430.27|25511.7|25431.7|25511.7|25431.7|25510.14|25430.14|10
1734068330000|2024-12-13 05:38:50|25511.99|25431.99|25511.5|25431.5|25512.64|25432.64|25511.5|25431.5|10
1734068340000|2024-12-13 05:39:00|25511.36|25431.36|25511.95|25431.95|25511.95|25431.95|25511.14|25431.14|10
1734068350000|2024-12-13 05:39:10|25512.19|25432.19|25513.73|25433.73|25513.73|25433.73|25512.19|25432.19|10
1734068360000|2024-12-13 05:39:20|25513.62|25433.62|25512.63|25432.63|25513.89|25433.89|25512.63|25432.63|10
1734068370000|2024-12-13 05:39:30|25512.64|25432.64|25512.53|25432.53|25512.66|25432.66|25511.93|25431.93|10
1734068380000|2024-12-13 05:39:40|25512.79|25432.79|25514.45|25434.45|25514.45|25434.45|25512.79|25432.79|8
1734068390000|2024-12-13 05:39:50|25514.49|25434.49|25514.8|25434.8|25515.25|25435.25|25514.47|25434.47|8
1734068400000|2024-12-13 05:40:00|25514.25|25434.25|25514.38|25434.38|25514.48|25434.48|25514|25434|9
1734068410000|2024-12-13 05:40:10|25514.47|25434.47|25513.56|25433.56|25515.68|25435.68|25513.56|25433.56|10
1734068420000|2024-12-13 05:40:20|25515.54|25435.54|25515.78|25435.78|25516.51|25436.51|25515.54|25435.54|10
1734068430000|2024-12-13 05:40:30|25515.72|25435.72|25515.37|25435.37|25515.72|25435.72|25514.95|25434.95|10
1734068440000|2024-12-13 05:40:40|25515.36|25435.36|25515.86|25435.86|25515.86|25435.86|25515.32|25435.32|9
1734068450000|2024-12-13 05:40:50|25515.88|25435.88|25517.25|25437.25|25517.38|25437.38|25515.88|25435.88|10
1734068460000|2024-12-13 05:41:00|25516.64|25436.64|25518.03|25438.03|25518.09|25438.09|25516.02|25436.02|10
1734068470000|2024-12-13 05:41:10|25517.9|25437.9|25518.56|25438.56|25519.23|25439.23|25517.9|25437.9|10
1734068480000|2024-12-13 05:41:20|25518.59|25438.59|25519.14|25439.14|25519.14|25439.14|25518.3|25438.3|8
1734068490000|2024-12-13 05:41:30|25519.24|25439.24|25521.19|25441.19|25521.65|25441.65|25519.24|25439.24|10
1734068500000|2024-12-13 05:41:40|25520.82|25440.82|25518.42|25438.42|25520.82|25440.82|25518.39|25438.39|10
1734068510000|2024-12-13 05:41:50|25518.44|25438.44|25519.36|25439.36|25519.36|25439.36|25518.44|25438.44|9
1734068520000|2024-12-13 05:42:00|25519.38|25439.38|25513.65|25433.65|25519.38|25439.38|25513.65|25433.65|10
1734068530000|2024-12-13 05:42:10|25512.92|25432.92|25513.13|25433.13|25513.13|25433.13|25512.39|25432.39|10
1734068540000|2024-12-13 05:42:20|25513.09|25433.09|25515.08|25435.08|25515.08|25435.08|25513.09|25433.09|10
1734068550000|2024-12-13 05:42:30|25515.47|25435.47|25513.77|25433.77|25515.47|25435.47|25513.77|25433.77|8
1734068560000|2024-12-13 05:42:40|25514.14|25434.14|25515.02|25435.02|25515.53|25435.53|25514.14|25434.14|9
1734068570000|2024-12-13 05:42:50|25514.72|25434.72|25510.99|25430.99|25514.72|25434.72|25510.99|25430.99|10
1734068580000|2024-12-13 05:43:00|25510.9|25430.9|25510.49|25430.49|25511.26|25431.26|25510.49|25430.49|10
1734068590000|2024-12-13 05:43:10|25510.2|25430.2|25511.53|25431.53|25511.53|25431.53|25509.9|25429.9|10
1734068600000|2024-12-13 05:43:20|25511.62|25431.62|25510.3|25430.3|25511.95|25431.95|25510.3|25430.3|9
1734068610000|2024-12-13 05:43:30|25510.01|25430.01|25507.9|25427.9|25510.13|25430.13|25507.85|25427.85|8
1734068620000|2024-12-13 05:43:40|25507.88|25427.88|25507.23|25427.23|25508.02|25428.02|25507.18|25427.18|9
1734068630000|2024-12-13 05:43:50|25507.45|25427.45|25506.43|25426.43|25507.72|25427.72|25506.43|25426.43|10
1734068640000|2024-12-13 05:44:00|25506.63|25426.63|25508.23|25428.23|25508.23|25428.23|25506.63|25426.63|8
1734068650000|2024-12-13 05:44:10|25508.37|25428.37|25508.12|25428.12|25508.62|25428.62|25508.1|25428.1|9
1734068660000|2024-12-13 05:44:20|25508.17|25428.17|25505.33|25425.33|25508.31|25428.31|25505.33|25425.33|9
1734068670000|2024-12-13 05:44:30|25505.48|25425.48|25506.07|25426.07|25506.24|25426.24|25505.48|25425.48|10
1734068680000|2024-12-13 05:44:40|25505.85|25425.85|25504.19|25424.19|25506.03|25426.03|25504.19|25424.19|9
1734068690000|2024-12-13 05:44:50|25504.67|25424.67|25501.57|25421.57|25504.67|25424.67|25501.57|25421.57|10
1734068700000|2024-12-13 05:45:00|25501.38|25421.38|25496.63|25416.63|25501.38|25421.38|25496.63|25416.63|10
1734068710000|2024-12-13 05:45:10|25496.42|25416.42|25494.03|25414.03|25496.42|25416.42|25494.03|25414.03|9
1734068720000|2024-12-13 05:45:20|25494.16|25414.16|25492.51|25412.51|25494.27|25414.27|25492.51|25412.51|9
1734068730000|2024-12-13 05:45:30|25492.28|25412.28|25486.35|25406.35|25492.28|25412.28|25486.28|25406.28|10
1734068740000|2024-12-13 05:45:40|25486.8|25406.8|25487.32|25407.32|25487.82|25407.82|25486.8|25406.8|10
1734068750000|2024-12-13 05:45:50|25487.06|25407.06|25480.88|25400.88|25487.06|25407.06|25480.88|25400.88|10
1734068760000|2024-12-13 05:46:00|25480.69|25400.69|25484.18|25404.18|25484.62|25404.62|25480.36|25400.36|10
1734068770000|2024-12-13 05:46:10|25484.41|25404.41|25490.36|25410.36|25490.36|25410.36|25484.41|25404.41|10
1734068780000|2024-12-13 05:46:20|25491.97|25411.97|25493.17|25413.17|25493.17|25413.17|25491.97|25411.97|10
1734068790000|2024-12-13 05:46:30|25493.46|25413.46|25493.74|25413.74|25494.13|25414.13|25493.46|25413.46|10
1734068800000|2024-12-13 05:46:40|25484.86|25404.86|25487.44|25407.44|25487.5|25407.5|25484.86|25404.86|10
1734068810000|2024-12-13 05:46:50|25495.35|25415.35|25496.26|25416.26|25496.26|25416.26|25495.08|25415.08|10
1734068820000|2024-12-13 05:47:00|25496.48|25416.48|25499.45|25419.45|25499.45|25419.45|25496.17|25416.17|10
1734068830000|2024-12-13 05:47:10|25500.02|25420.02|25499.58|25419.58|25500.18|25420.18|25499.58|25419.58|10
1734068840000|2024-12-13 05:47:20|25499.45|25419.45|25498.12|25418.12|25499.45|25419.45|25497.21|25417.21|9
1734068850000|2024-12-13 05:47:30|25498.11|25418.11|25496.85|25416.85|25498.11|25418.11|25495.53|25415.53|10
1734068860000|2024-12-13 05:47:40|25496.67|25416.67|25498.67|25418.67|25498.67|25418.67|25496.39|25416.39|10
1734068870000|2024-12-13 05:47:50|25498.34|25418.34|25496.48|25416.48|25498.61|25418.61|25496.48|25416.48|9
1734068880000|2024-12-13 05:48:00|25496.17|25416.17|25494.07|25414.07|25496.17|25416.17|25494.03|25414.03|10
1734068890000|2024-12-13 05:48:10|25494.52|25414.52|25497.27|25417.27|25497.3|25417.3|25494.52|25414.52|10
1734068900000|2024-12-13 05:48:20|25497.61|25417.61|25501.89|25421.89|25502.13|25422.13|25497.61|25417.61|9
1734068910000|2024-12-13 05:48:30|25502.95|25422.95|25505.33|25425.33|25505.33|25425.33|25502.95|25422.95|10
1734068920000|2024-12-13 05:48:40|25505.51|25425.51|25505.33|25425.33|25505.66|25425.66|25505.33|25425.33|8
1734068930000|2024-12-13 05:48:50|25504.82|25424.82|25505.01|25425.01|25505.16|25425.16|25504.66|25424.66|10
1734068940000|2024-12-13 05:49:00|25504.63|25424.63|25501.48|25421.48|25504.65|25424.65|25501.18|25421.18|10
1734068950000|2024-12-13 05:49:10|25501.41|25421.41|25498.15|25418.15|25501.41|25421.41|25497.1|25417.1|10
1734068960000|2024-12-13 05:49:20|25498.64|25418.64|25499.03|25419.03|25499.08|25419.08|25498.51|25418.51|9
1734068970000|2024-12-13 05:49:30|25499.21|25419.21|25498.26|25418.26|25499.48|25419.48|25498.26|25418.26|10
1734068980000|2024-12-13 05:49:40|25497.39|25417.39|25494.92|25414.92|25497.42|25417.42|25494.66|25414.66|10
1734068990000|2024-12-13 05:49:50|25494.95|25414.95|25493.89|25413.89|25495|25415|25493.89|25413.89|10
1734069000000|2024-12-13 05:50:00|25494.02|25414.02|25491.5|25411.5|25494.02|25414.02|25491.5|25411.5|10
1734069010000|2024-12-13 05:50:10|25490.84|25410.84|25492.5|25412.5|25492.56|25412.56|25490.33|25410.33|10
1734069020000|2024-12-13 05:50:20|25492.72|25412.72|25484.22|25404.22|25492.88|25412.88|25484.22|25404.22|10
1734069030000|2024-12-13 05:50:30|25483.8|25403.8|25483.19|25403.19|25483.88|25403.88|25483.08|25403.08|10
1734069040000|2024-12-13 05:50:40|25483.14|25403.14|25485.06|25405.06|25485.06|25405.06|25483.01|25403.01|10
1734069050000|2024-12-13 05:50:50|25484.06|25404.06|25485.54|25405.54|25485.54|25405.54|25484.06|25404.06|10
1734069060000|2024-12-13 05:51:00|25485.45|25405.45|25485.75|25405.75|25485.85|25405.85|25485.45|25405.45|9
1734069070000|2024-12-13 05:51:10|25485.72|25405.72|25484.38|25404.38|25485.8|25405.8|25484.38|25404.38|8
1734069080000|2024-12-13 05:51:20|25484.46|25404.46|25480.01|25400.01|25484.51|25404.51|25480.01|25400.01|10
1734069090000|2024-12-13 05:51:30|25480.21|25400.21|25480.85|25400.85|25480.89|25400.89|25479.87|25399.87|10
1734069100000|2024-12-13 05:51:40|25481.32|25401.32|25479.64|25399.64|25482.22|25402.22|25479.64|25399.64|10
1734069110000|2024-12-13 05:51:50|25480.05|25400.05|25478.13|25398.13|25480.23|25400.23|25478.04|25398.04|10
1734069120000|2024-12-13 05:52:00|25478|25398|25476.35|25396.35|25478.04|25398.04|25476.35|25396.35|10
1734069130000|2024-12-13 05:52:10|25475.84|25395.84|25477.02|25397.02|25477.02|25397.02|25475.2|25395.2|10
1734069140000|2024-12-13 05:52:20|25477.26|25397.26|25479.32|25399.32|25479.32|25399.32|25476.97|25396.97|9
1734069150000|2024-12-13 05:52:30|25479.39|25399.39|25478.2|25398.2|25479.39|25399.39|25478.2|25398.2|10
1734069160000|2024-12-13 05:52:40|25478.39|25398.39|25479.02|25399.02|25479.38|25399.38|25478.18|25398.18|10
1734069170000|2024-12-13 05:52:50|25479.04|25399.04|25481.57|25401.57|25481.57|25401.57|25479.04|25399.04|10
1734069180000|2024-12-13 05:53:00|25482.14|25402.14|25486.78|25406.78|25486.81|25406.81|25482.14|25402.14|9
1734069190000|2024-12-13 05:53:10|25486.77|25406.77|25488.82|25408.82|25488.83|25408.83|25486.53|25406.53|9
1734069200000|2024-12-13 05:53:20|25489.04|25409.04|25494.9|25414.9|25495.16|25415.16|25489.04|25409.04|10
1734069210000|2024-12-13 05:53:30|25494.62|25414.62|25495.72|25415.72|25495.96|25415.96|25494.62|25414.62|9
1734069220000|2024-12-13 05:53:40|25495.67|25415.67|25495.77|25415.77|25495.97|25415.97|25495.67|25415.67|10
1734069230000|2024-12-13 05:53:50|25495.96|25415.96|25496.26|25416.26|25496.3|25416.3|25495.61|25415.61|10
1734069240000|2024-12-13 05:54:00|25496.49|25416.49|25496.37|25416.37|25496.65|25416.65|25496.25|25416.25|10
1734069250000|2024-12-13 05:54:10|25496.16|25416.16|25497.64|25417.64|25497.64|25417.64|25496.04|25416.04|10
1734069260000|2024-12-13 05:54:20|25497.61|25417.61|25497.1|25417.1|25497.61|25417.61|25496.66|25416.66|9
1734069270000|2024-12-13 05:54:30|25496.85|25416.85|25497.04|25417.04|25497.11|25417.11|25496.16|25416.16|10
1734069280000|2024-12-13 05:54:40|25496.5|25416.5|25493.12|25413.12|25496.5|25416.5|25493.12|25413.12|10
1734069290000|2024-12-13 05:54:50|25492.84|25412.84|25490.8|25410.8|25492.84|25412.84|25490.7|25410.7|10
1734069300000|2024-12-13 05:55:00|25490.67|25410.67|25490.9|25410.9|25491.07|25411.07|25490.67|25410.67|9
1734069310000|2024-12-13 05:55:10|25490.89|25410.89|25491.02|25411.02|25491.5|25411.5|25490.83|25410.83|10
1734069320000|2024-12-13 05:55:20|25491|25411|25488.4|25408.4|25491|25411|25488.4|25408.4|10
1734069330000|2024-12-13 05:55:30|25488.3|25408.3|25486.02|25406.02|25488.3|25408.3|25486.02|25406.02|10
1734069340000|2024-12-13 05:55:40|25485.9|25405.9|25482.24|25402.24|25485.9|25405.9|25482.24|25402.24|10
1734069350000|2024-12-13 05:55:50|25482.25|25402.25|25478.41|25398.41|25482.43|25402.43|25478.41|25398.41|9
1734069360000|2024-12-13 05:56:00|25477.71|25397.71|25472.66|25392.66|25477.71|25397.71|25472.37|25392.37|9
1734069370000|2024-12-13 05:56:10|25472.94|25392.94|25475.86|25395.86|25475.86|25395.86|25471.94|25391.94|10
1734069380000|2024-12-13 05:56:20|25476.73|25396.73|25476.91|25396.91|25477.53|25397.53|25476.73|25396.73|10
1734069390000|2024-12-13 05:56:30|25477.32|25397.32|25477.85|25397.85|25478.06|25398.06|25477|25397|9
1734069400000|2024-12-13 05:56:40|25477.72|25397.72|25477.3|25397.3|25477.95|25397.95|25477.3|25397.3|9
1734069410000|2024-12-13 05:56:50|25477.79|25397.79|25481.11|25401.11|25481.28|25401.28|25477.79|25397.79|10
1734069420000|2024-12-13 05:57:00|25479.71|25399.71|25478.92|25398.92|25480.61|25400.61|25478.92|25398.92|10
1734069430000|2024-12-13 05:57:10|25479.49|25399.49|25475.05|25395.05|25480.96|25400.96|25474.83|25394.83|10
1734069440000|2024-12-13 05:57:20|25474.89|25394.89|25473.49|25393.49|25474.89|25394.89|25473.44|25393.44|10
1734069450000|2024-12-13 05:57:30|25474.04|25394.04|25474.82|25394.82|25474.82|25394.82|25473.71|25393.71|10
1734069460000|2024-12-13 05:57:40|25474.93|25394.93|25476.14|25396.14|25476.14|25396.14|25474.93|25394.93|10
1734069470000|2024-12-13 05:57:50|25476.92|25396.92|25477.94|25397.94|25477.94|25397.94|25476.92|25396.92|10
1734069480000|2024-12-13 05:58:00|25478.07|25398.07|25476.57|25396.57|25478.07|25398.07|25476.27|25396.27|10
1734069490000|2024-12-13 05:58:10|25476.63|25396.63|25475.95|25395.95|25476.64|25396.64|25475.95|25395.95|10
1734069500000|2024-12-13 05:58:20|25475.94|25395.94|25475.1|25395.1|25476.13|25396.13|25475.1|25395.1|9
1734069510000|2024-12-13 05:58:30|25474.99|25394.99|25473.44|25393.44|25474.99|25394.99|25473.44|25393.44|10
1734069520000|2024-12-13 05:58:40|25473.38|25393.38|25472.01|25392.01|25473.48|25393.48|25471.69|25391.69|10
1734069530000|2024-12-13 05:58:50|25472.04|25392.04|25471.62|25391.62|25473.16|25393.16|25471.38|25391.38|10
1734069540000|2024-12-13 05:59:00|25471.57|25391.57|25471.38|25391.38|25471.77|25391.77|25471.37|25391.37|9
1734069550000|2024-12-13 05:59:10|25471.06|25391.06|25469.64|25389.64|25471.06|25391.06|25469.64|25389.64|10
1734069560000|2024-12-13 05:59:20|25469.48|25389.48|25469.47|25389.47|25469.7|25389.7|25469.23|25389.23|10
1734069570000|2024-12-13 05:59:30|25469.48|25389.48|25467.8|25387.8|25469.51|25389.51|25466.53|25386.53|10
1734069580000|2024-12-13 05:59:40|25468.02|25388.02|25467.65|25387.65|25468.35|25388.35|25467.65|25387.65|9
1734069590000|2024-12-13 05:59:50|25467.44|25387.44|25468.66|25388.66|25468.69|25388.69|25467.44|25387.44|9
1734069600000|2024-12-13 06:00:00|25468.08|25388.08|25467.91|25387.91|25468.92|25388.92|25467.91|25387.91|10
1734069610000|2024-12-13 06:00:10|25467.68|25387.68|25468.18|25388.18|25468.18|25388.18|25466.9|25386.9|9
1734069620000|2024-12-13 06:00:20|25468.24|25388.24|25467.28|25387.28|25469.01|25389.01|25467.28|25387.28|9
1734069630000|2024-12-13 06:00:30|25467.33|25387.33|25469.13|25389.13|25469.13|25389.13|25466.99|25386.99|10
1734069640000|2024-12-13 06:00:40|25469.52|25389.52|25470.41|25390.41|25470.92|25390.92|25469.52|25389.52|10
1734069650000|2024-12-13 06:00:50|25470.61|25390.61|25470.11|25390.11|25470.61|25390.61|25469.93|25389.93|8
1734069660000|2024-12-13 06:01:00|25470.32|25390.32|25471.45|25391.45|25471.48|25391.48|25470.07|25390.07|10
1734069670000|2024-12-13 06:01:10|25471.54|25391.54|25475.93|25395.93|25475.93|25395.93|25471.54|25391.54|10
1734069680000|2024-12-13 06:01:20|25476.04|25396.04|25476.44|25396.44|25476.52|25396.52|25474.82|25394.82|10
1734069690000|2024-12-13 06:01:30|25476.09|25396.09|25475.71|25395.71|25476.09|25396.09|25475.52|25395.52|9
1734069700000|2024-12-13 06:01:40|25475.83|25395.83|25475.02|25395.02|25475.88|25395.88|25474.91|25394.91|10
1734069710000|2024-12-13 06:01:50|25476.17|25396.17|25474.85|25394.85|25476.17|25396.17|25474.85|25394.85|10
1734069720000|2024-12-13 06:02:00|25475.45|25395.45|25481.09|25401.09|25481.09|25401.09|25475.45|25395.45|10
1734069730000|2024-12-13 06:02:10|25481.53|25401.53|25485.14|25405.14|25485.14|25405.14|25481.53|25401.53|9
1734069740000|2024-12-13 06:02:20|25485.27|25405.27|25480.13|25400.13|25485.69|25405.69|25479.51|25399.51|9
1734069750000|2024-12-13 06:02:30|25480.22|25400.22|25482.68|25402.68|25482.68|25402.68|25480.22|25400.22|10
1734069760000|2024-12-13 06:02:40|25483.21|25403.21|25485.58|25405.58|25485.91|25405.91|25483.02|25403.02|10
1734069770000|2024-12-13 06:02:50|25492.29|25412.29|25491.42|25411.42|25492.5|25412.5|25491.42|25411.42|10
1734069780000|2024-12-13 06:03:00|25491.51|25411.51|25496.75|25416.75|25496.75|25416.75|25491.51|25411.51|9
1734069790000|2024-12-13 06:03:10|25496.72|25416.72|25498.67|25418.67|25498.67|25418.67|25496.72|25416.72|8
1734069800000|2024-12-13 06:03:20|25498|25418|25494.2|25414.2|25498|25418|25494.2|25414.2|10
1734069810000|2024-12-13 06:03:30|25493.67|25413.67|25493.25|25413.25|25493.82|25413.82|25493.13|25413.13|9
1734069820000|2024-12-13 06:03:40|25493.36|25413.36|25493.44|25413.44|25493.51|25413.51|25493.26|25413.26|10
1734069830000|2024-12-13 06:03:50|25493.26|25413.26|25492.45|25412.45|25493.26|25413.26|25492.41|25412.41|10
1734069840000|2024-12-13 06:04:00|25492.09|25412.09|25490.8|25410.8|25492.09|25412.09|25490.4|25410.4|10
1734069850000|2024-12-13 06:04:10|25490.44|25410.44|25491.8|25411.8|25491.8|25411.8|25490.44|25410.44|10
1734069860000|2024-12-13 06:04:20|25491.61|25411.61|25493.36|25413.36|25493.36|25413.36|25491.35|25411.35|10
1734069870000|2024-12-13 06:04:30|25493.49|25413.49|25495.21|25415.21|25495.21|25415.21|25493.45|25413.45|10
1734069880000|2024-12-13 06:04:40|25495.29|25415.29|25495.76|25415.76|25495.76|25415.76|25495.29|25415.29|8
1734069890000|2024-12-13 06:04:50|25495.68|25415.68|25495.41|25415.41|25495.68|25415.68|25494.88|25414.88|8
1734069900000|2024-12-13 06:05:00|25495.49|25415.49|25498.46|25418.46|25498.46|25418.46|25495.43|25415.43|10
1734069910000|2024-12-13 06:05:10|25499.06|25419.06|25501.61|25421.61|25501.61|25421.61|25499.06|25419.06|10
1734069920000|2024-12-13 06:05:20|25501.53|25421.53|25501.91|25421.91|25502.3|25422.3|25501.5|25421.5|9
1734069930000|2024-12-13 06:05:30|25502.37|25422.37|25503.98|25423.98|25504.16|25424.16|25502.37|25422.37|10
1734069940000|2024-12-13 06:05:40|25504.08|25424.08|25503.8|25423.8|25504.08|25424.08|25503.59|25423.59|8
1734069950000|2024-12-13 06:05:50|25503.74|25423.74|25504.13|25424.13|25504.13|25424.13|25503.71|25423.71|10
1734069960000|2024-12-13 06:06:00|25504.74|25424.74|25504.79|25424.79|25504.79|25424.79|25504.16|25424.16|10
1734069970000|2024-12-13 06:06:10|25505.27|25425.27|25506.03|25426.03|25506.03|25426.03|25505.06|25425.06|10
1734069980000|2024-12-13 06:06:20|25506.06|25426.06|25508.45|25428.45|25508.45|25428.45|25506.06|25426.06|10
1734069990000|2024-12-13 06:06:30|25508.66|25428.66|25510.42|25430.42|25510.49|25430.49|25508.66|25428.66|10
1734070000000|2024-12-13 06:06:40|25510.53|25430.53|25509.91|25429.91|25510.53|25430.53|25509.85|25429.85|10
1734070010000|2024-12-13 06:06:50|25509.96|25429.96|25510.41|25430.41|25510.64|25430.64|25509.96|25429.96|10
1734070020000|2024-12-13 06:07:00|25510.47|25430.47|25512.22|25432.22|25512.22|25432.22|25510.47|25430.47|10
1734070030000|2024-12-13 06:07:10|25513.25|25433.25|25517.23|25437.23|25517.27|25437.27|25513.25|25433.25|10
1734070040000|2024-12-13 06:07:20|25518.54|25438.54|25519.04|25439.04|25519.6|25439.6|25518.5|25438.5|10
1734070050000|2024-12-13 06:07:30|25522.24|25442.24|25521.62|25441.62|25522.66|25442.66|25520.86|25440.86|10
1734070060000|2024-12-13 06:07:40|25521.39|25441.39|25521.54|25441.54|25521.54|25441.54|25520.68|25440.68|10
1734070070000|2024-12-13 06:07:50|25521.63|25441.63|25524.69|25444.69|25524.96|25444.96|25521.63|25441.63|9
1734070080000|2024-12-13 06:08:00|25525.11|25445.11|25524.82|25444.82|25526.46|25446.46|25524.82|25444.82|10
1734070090000|2024-12-13 06:08:10|25524.84|25444.84|25523.98|25443.98|25526.09|25446.09|25523.98|25443.98|10
1734070100000|2024-12-13 06:08:20|25524.06|25444.06|25525.63|25445.63|25525.63|25445.63|25523.48|25443.48|10
1734070110000|2024-12-13 06:08:30|25526.3|25446.3|25524.88|25444.88|25526.9|25446.9|25514.7|25434.7|10
1734070120000|2024-12-13 06:08:40|25524.95|25444.95|25525.25|25445.25|25525.31|25445.31|25524.58|25444.58|10
1734070130000|2024-12-13 06:08:50|25525.29|25445.29|25526.45|25446.45|25526.45|25446.45|25525.29|25445.29|10
1734070140000|2024-12-13 06:09:00|25526.55|25446.55|25526.46|25446.46|25526.67|25446.67|25526.22|25446.22|10
1734070150000|2024-12-13 06:09:10|25526.53|25446.53|25526.47|25446.47|25526.83|25446.83|25526.17|25446.17|9
1734070160000|2024-12-13 06:09:20|25526.52|25446.52|25525.73|25445.73|25526.52|25446.52|25525.73|25445.73|9
1734070170000|2024-12-13 06:09:30|25525.71|25445.71|25526.14|25446.14|25526.37|25446.37|25525.71|25445.71|9
1734070180000|2024-12-13 06:09:40|25526.1|25446.1|25526.19|25446.19|25526.94|25446.94|25523.67|25443.67|10
1734070190000|2024-12-13 06:09:50|25525.77|25445.77|25526.57|25446.57|25526.74|25446.74|25525.61|25445.61|10
1734070200000|2024-12-13 06:10:00|25526.63|25446.63|25527.06|25447.06|25527.15|25447.15|25526.63|25446.63|9
1734070210000|2024-12-13 06:10:10|25526.92|25446.92|25526.43|25446.43|25528.42|25448.42|25526.43|25446.43|10
1734070220000|2024-12-13 06:10:20|25526.61|25446.61|25527.37|25447.37|25527.37|25447.37|25526.61|25446.61|10
1734070230000|2024-12-13 06:10:30|25528.59|25448.59|25530.82|25450.82|25530.84|25450.84|25528.59|25448.59|10
1734070240000|2024-12-13 06:10:40|25530.81|25450.81|25531.69|25451.69|25531.71|25451.71|25530.81|25450.81|10
1734070250000|2024-12-13 06:10:50|25531.6|25451.6|25533.07|25453.07|25533.08|25453.08|25531.6|25451.6|10
1734070260000|2024-12-13 06:11:00|25533.02|25453.02|25533.07|25453.07|25536.4|25456.4|25533.02|25453.02|10
1734070270000|2024-12-13 06:11:10|25533.27|25453.27|25532.52|25452.52|25533.71|25453.71|25532.52|25452.52|9
1734070280000|2024-12-13 06:11:20|25533.05|25453.05|25532.12|25452.12|25533.09|25453.09|25532.12|25452.12|9
1734070290000|2024-12-13 06:11:30|25531.58|25451.58|25525.61|25445.61|25531.69|25451.69|25525.61|25445.61|10
1734070300000|2024-12-13 06:11:40|25525.26|25445.26|25525.91|25445.91|25525.91|25445.91|25524.83|25444.83|10
1734070310000|2024-12-13 06:11:50|25525.74|25445.74|25525.26|25445.26|25525.91|25445.91|25525.03|25445.03|10
1734070320000|2024-12-13 06:12:00|25525.38|25445.38|25525.17|25445.17|25525.82|25445.82|25525.1|25445.1|10
1734070330000|2024-12-13 06:12:10|25525.38|25445.38|25525.58|25445.58|25525.66|25445.66|25525.38|25445.38|9
1734070340000|2024-12-13 06:12:20|25525.07|25445.07|25525.57|25445.57|25525.57|25445.57|25524.83|25444.83|10
1734070350000|2024-12-13 06:12:30|25525.43|25445.43|25525.54|25445.54|25525.94|25445.94|25525.43|25445.43|8
1734070360000|2024-12-13 06:12:40|25525.31|25445.31|25524.59|25444.59|25525.33|25445.33|25524.59|25444.59|10
1734070370000|2024-12-13 06:12:50|25524.33|25444.33|25521.85|25441.85|25524.33|25444.33|25521.79|25441.79|10
1734070380000|2024-12-13 06:13:00|25521.62|25441.62|25521.5|25441.5|25521.62|25441.62|25521.39|25441.39|10
1734070390000|2024-12-13 06:13:10|25521.88|25441.88|25518.39|25438.39|25521.91|25441.91|25518.39|25438.39|10
1734070400000|2024-12-13 06:13:20|25518.33|25438.33|25518.14|25438.14|25518.35|25438.35|25518|25438|9
1734070410000|2024-12-13 06:13:30|25518.24|25438.24|25519.01|25439.01|25519.05|25439.05|25518.24|25438.24|10
1734070420000|2024-12-13 06:13:40|25518.98|25438.98|25519.28|25439.28|25520.08|25440.08|25518.37|25438.37|10
1734070430000|2024-12-13 06:13:50|25519.17|25439.17|25520.79|25440.79|25520.79|25440.79|25519.07|25439.07|10
1734070440000|2024-12-13 06:14:00|25520.14|25440.14|25519.15|25439.15|25520.32|25440.32|25519.15|25439.15|9
1734070450000|2024-12-13 06:14:10|25519.06|25439.06|25521.36|25441.36|25521.36|25441.36|25519.06|25439.06|9
1734070460000|2024-12-13 06:14:20|25521.96|25441.96|25522.65|25442.65|25522.67|25442.67|25521.56|25441.56|10
1734070470000|2024-12-13 06:14:30|25522.6|25442.6|25521.18|25441.18|25522.73|25442.73|25521.18|25441.18|9
1734070480000|2024-12-13 06:14:40|25520.85|25440.85|25519.49|25439.49|25520.85|25440.85|25519.49|25439.49|10
1734070490000|2024-12-13 06:14:50|25519.38|25439.38|25520.14|25440.14|25520.14|25440.14|25518.88|25438.88|10
1734070500000|2024-12-13 06:15:00|25516.35|25436.35|25515.47|25435.47|25516.35|25436.35|25515.47|25435.47|8
1734070510000|2024-12-13 06:15:10|25515.63|25435.63|25515.63|25435.63|25516.3|25436.3|25515.6|25435.6|9
1734070520000|2024-12-13 06:15:20|25515.75|25435.75|25515.65|25435.65|25515.75|25435.75|25515.56|25435.56|10
1734070530000|2024-12-13 06:15:30|25515.58|25435.58|25516.82|25436.82|25517.56|25437.56|25515.28|25435.28|10
1734070540000|2024-12-13 06:15:40|25516.59|25436.59|25515.43|25435.43|25516.59|25436.59|25515.43|25435.43|10
1734070550000|2024-12-13 06:15:50|25515.27|25435.27|25516.2|25436.2|25516.33|25436.33|25515.22|25435.22|10
1734070560000|2024-12-13 06:16:00|25516.27|25436.27|25517.66|25437.66|25517.82|25437.82|25516.27|25436.27|10
1734070570000|2024-12-13 06:16:10|25517.51|25437.51|25518.36|25438.36|25518.36|25438.36|25516.8|25436.8|10
1734070580000|2024-12-13 06:16:20|25518.42|25438.42|25523.09|25443.09|25523.09|25443.09|25518.42|25438.42|10
1734070590000|2024-12-13 06:16:30|25523.29|25443.29|25522.66|25442.66|25523.55|25443.55|25522.47|25442.47|10
1734070600000|2024-12-13 06:16:40|25522.73|25442.73|25520.09|25440.09|25522.76|25442.76|25520.09|25440.09|10
1734070610000|2024-12-13 06:16:50|25520.02|25440.02|25514.98|25434.98|25520.02|25440.02|25514.98|25434.98|10
1734070620000|2024-12-13 06:17:00|25514.91|25434.91|25514.91|25434.91|25515.58|25435.58|25514.91|25434.91|10
1734070630000|2024-12-13 06:17:10|25514.84|25434.84|25513.64|25433.64|25514.85|25434.85|25513.64|25433.64|10
1734070640000|2024-12-13 06:17:20|25513.27|25433.27|25504.13|25424.13|25513.27|25433.27|25504.13|25424.13|10
1734070650000|2024-12-13 06:17:30|25503.25|25423.25|25495.49|25415.49|25503.25|25423.25|25495.17|25415.17|10
1734070660000|2024-12-13 06:17:40|25495.3|25415.3|25490.43|25410.43|25495.3|25415.3|25490.43|25410.43|9
1734070670000|2024-12-13 06:17:50|25490.53|25410.53|25488.56|25408.56|25490.53|25410.53|25487.57|25407.57|10
1734070680000|2024-12-13 06:18:00|25488.75|25408.75|25488.72|25408.72|25489.03|25409.03|25488.52|25408.52|10
1734070690000|2024-12-13 06:18:10|25488.56|25408.56|25489.08|25409.08|25489.08|25409.08|25488.38|25408.38|9
1734070700000|2024-12-13 06:18:20|25489.15|25409.15|25492.01|25412.01|25492.01|25412.01|25488.25|25408.25|10
1734070710000|2024-12-13 06:18:30|25491.96|25411.96|25494.17|25414.17|25494.17|25414.17|25491.96|25411.96|10
1734070720000|2024-12-13 06:18:40|25494.14|25414.14|25496.52|25416.52|25496.52|25416.52|25493.96|25413.96|10
1734070730000|2024-12-13 06:18:50|25496.5|25416.5|25496.4|25416.4|25496.54|25416.54|25496.4|25416.4|10
1734070740000|2024-12-13 06:19:00|25496.15|25416.15|25495.7|25415.7|25496.15|25416.15|25495.49|25415.49|9
1734070750000|2024-12-13 06:19:10|25495.54|25415.54|25495.82|25415.82|25496.29|25416.29|25495.18|25415.18|10
1734070760000|2024-12-13 06:19:20|25495.96|25415.96|25496.81|25416.81|25496.81|25416.81|25495.95|25415.95|9
1734070770000|2024-12-13 06:19:30|25496.62|25416.62|25495.32|25415.32|25496.7|25416.7|25495.31|25415.31|10
1734070780000|2024-12-13 06:19:40|25495.31|25415.31|25493.05|25413.05|25495.43|25415.43|25493.02|25413.02|10
1734070790000|2024-12-13 06:19:50|25492.95|25412.95|25494.12|25414.12|25494.12|25414.12|25492.45|25412.45|10
1734070800000|2024-12-13 06:20:00|25493.98|25413.98|25494.73|25414.73|25494.85|25414.85|25493.9|25413.9|10
1734070810000|2024-12-13 06:20:10|25494.41|25414.41|25495.06|25415.06|25495.29|25415.29|25494.21|25414.21|10
1734070820000|2024-12-13 06:20:20|25495.09|25415.09|25498.81|25418.81|25498.81|25418.81|25495.09|25415.09|10
1734070830000|2024-12-13 06:20:30|25498.8|25418.8|25505.63|25425.63|25505.63|25425.63|25498.8|25418.8|10
1734070840000|2024-12-13 06:20:40|25505.73|25425.73|25505.88|25425.88|25506.48|25426.48|25505.73|25425.73|10
1734070850000|2024-12-13 06:20:50|25505.81|25425.81|25505.76|25425.76|25505.81|25425.81|25504.85|25424.85|10
1734070860000|2024-12-13 06:21:00|25505.89|25425.89|25507.45|25427.45|25507.45|25427.45|25505.71|25425.71|10
1734070870000|2024-12-13 06:21:10|25507.72|25427.72|25508.26|25428.26|25508.51|25428.51|25507.49|25427.49|10
1734070880000|2024-12-13 06:21:20|25508.35|25428.35|25512.46|25432.46|25512.48|25432.48|25508.35|25428.35|9
1734070890000|2024-12-13 06:21:30|25512.33|25432.33|25511.32|25431.32|25512.33|25432.33|25511.25|25431.25|9
1734070900000|2024-12-13 06:21:40|25510.81|25430.81|25512.41|25432.41|25512.41|25432.41|25510.66|25430.66|10
1734070910000|2024-12-13 06:21:50|25512.32|25432.32|25513.38|25433.38|25513.52|25433.52|25512.21|25432.21|10
1734070920000|2024-12-13 06:22:00|25513.36|25433.36|25513.57|25433.57|25514.07|25434.07|25513.36|25433.36|10
1734070930000|2024-12-13 06:22:10|25513.37|25433.37|25514.89|25434.89|25514.96|25434.96|25513.23|25433.23|10
1734070940000|2024-12-13 06:22:20|25514.81|25434.81|25515.48|25435.48|25515.5|25435.5|25514.26|25434.26|10
1734070950000|2024-12-13 06:22:30|25515.49|25435.49|25514.97|25434.97|25515.64|25435.64|25514.91|25434.91|9
1734070960000|2024-12-13 06:22:40|25514.92|25434.92|25514.13|25434.13|25515|25435|25514.13|25434.13|10
1734070970000|2024-12-13 06:22:50|25514.14|25434.14|25513.82|25433.82|25514.14|25434.14|25513.58|25433.58|9
1734070980000|2024-12-13 06:23:00|25513.86|25433.86|25513.38|25433.38|25513.97|25433.97|25513.38|25433.38|10
1734070990000|2024-12-13 06:23:10|25513.36|25433.36|25513.88|25433.88|25513.88|25433.88|25513.26|25433.26|8
1734071000000|2024-12-13 06:23:20|25513.99|25433.99|25513.22|25433.22|25514.31|25434.31|25513.22|25433.22|10
1734071010000|2024-12-13 06:23:30|25512.72|25432.72|25511.58|25431.58|25513.19|25433.19|25511.58|25431.58|9
1734071020000|2024-12-13 06:23:40|25510.93|25430.93|25499.71|25419.71|25510.93|25430.93|25499.71|25419.71|10
1734071030000|2024-12-13 06:23:50|25499.68|25419.68|25498.07|25418.07|25499.68|25419.68|25497.9|25417.9|10
1734071040000|2024-12-13 06:24:00|25498.02|25418.02|25499.92|25419.92|25499.92|25419.92|25498.02|25418.02|10
1734071050000|2024-12-13 06:24:10|25499.6|25419.6|25500.02|25420.02|25500.02|25420.02|25499.26|25419.26|10
1734071060000|2024-12-13 06:24:20|25501.21|25421.21|25503.5|25423.5|25503.5|25423.5|25501.21|25421.21|10
1734071070000|2024-12-13 06:24:30|25503.6|25423.6|25504.91|25424.91|25505.11|25425.11|25503.6|25423.6|10
1734071080000|2024-12-13 06:24:40|25504.8|25424.8|25503.52|25423.52|25504.8|25424.8|25503.44|25423.44|9
1734071090000|2024-12-13 06:24:50|25503.31|25423.31|25504.69|25424.69|25504.72|25424.72|25503.31|25423.31|9
1734071100000|2024-12-13 06:25:00|25504.71|25424.71|25504.5|25424.5|25504.73|25424.73|25504.13|25424.13|10
1734071110000|2024-12-13 06:25:10|25504.39|25424.39|25502.85|25422.85|25504.67|25424.67|25502.85|25422.85|10
1734071120000|2024-12-13 06:25:20|25502.5|25422.5|25503.99|25423.99|25503.99|25423.99|25502.46|25422.46|9
1734071130000|2024-12-13 06:25:30|25504.5|25424.5|25505.74|25425.74|25505.74|25425.74|25504.29|25424.29|10
1734071140000|2024-12-13 06:25:40|25505.83|25425.83|25507.11|25427.11|25507.11|25427.11|25505.83|25425.83|9
1734071150000|2024-12-13 06:25:50|25507.18|25427.18|25509.66|25429.66|25509.66|25429.66|25507.18|25427.18|9
1734071160000|2024-12-13 06:26:00|25509.95|25429.95|25510.85|25430.85|25510.92|25430.92|25509.95|25429.95|10
1734071170000|2024-12-13 06:26:10|25510.83|25430.83|25511.32|25431.32|25511.32|25431.32|25510.78|25430.78|9
1734071180000|2024-12-13 06:26:20|25511.27|25431.27|25511.74|25431.74|25512.24|25432.24|25511.1|25431.1|10
1734071190000|2024-12-13 06:26:30|25511.87|25431.87|25514.93|25434.93|25514.93|25434.93|25511.87|25431.87|9
1734071200000|2024-12-13 06:26:40|25515.35|25435.35|25515.78|25435.78|25516.14|25436.14|25515.35|25435.35|10
1734071210000|2024-12-13 06:26:50|25515.74|25435.74|25516.92|25436.92|25516.92|25436.92|25515.54|25435.54|9
1734071220000|2024-12-13 06:27:00|25516.88|25436.88|25516.73|25436.73|25516.97|25436.97|25516.68|25436.68|10
1734071230000|2024-12-13 06:27:10|25516.62|25436.62|25517.64|25437.64|25517.64|25437.64|25516.52|25436.52|10
1734071240000|2024-12-13 06:27:20|25517.74|25437.74|25517.74|25437.74|25517.97|25437.97|25517.63|25437.63|10
1734071250000|2024-12-13 06:27:30|25517.75|25437.75|25518.97|25438.97|25519.72|25439.72|25517.71|25437.71|10
1734071260000|2024-12-13 06:27:40|25518.87|25438.87|25518.79|25438.79|25519.15|25439.15|25518.79|25438.79|10
1734071270000|2024-12-13 06:27:50|25517.58|25437.58|25517.97|25437.97|25518.17|25438.17|25517.11|25437.11|8
1734071280000|2024-12-13 06:28:00|25516.7|25436.7|25516.5|25436.5|25516.78|25436.78|25516.26|25436.26|10
1734071290000|2024-12-13 06:28:10|25516.59|25436.59|25516.96|25436.96|25517.06|25437.06|25516.45|25436.45|10
1734071300000|2024-12-13 06:28:20|25516.56|25436.56|25516.68|25436.68|25516.68|25436.68|25516.07|25436.07|9
1734071310000|2024-12-13 06:28:30|25516.65|25436.65|25516.94|25436.94|25517.24|25437.24|25516.52|25436.52|9
1734071320000|2024-12-13 06:28:40|25516.84|25436.84|25516.73|25436.73|25516.84|25436.84|25516.37|25436.37|10
1734071330000|2024-12-13 06:28:50|25516.68|25436.68|25516.29|25436.29|25516.73|25436.73|25516.29|25436.29|10
1734071340000|2024-12-13 06:29:00|25516.24|25436.24|25515.63|25435.63|25516.24|25436.24|25515.63|25435.63|9
1734071350000|2024-12-13 06:29:10|25515.57|25435.57|25517.48|25437.48|25517.48|25437.48|25515.57|25435.57|10
1734071360000|2024-12-13 06:29:20|25517.47|25437.47|25517.35|25437.35|25517.49|25437.49|25517.35|25437.35|8
1734071370000|2024-12-13 06:29:30|25517.29|25437.29|25518.15|25438.15|25518.36|25438.36|25517.29|25437.29|10
1734071380000|2024-12-13 06:29:40|25518.16|25438.16|25521.67|25441.67|25521.67|25441.67|25518.16|25438.16|10
1734071390000|2024-12-13 06:29:50|25521.77|25441.77|25524.65|25444.65|25524.85|25444.85|25521.77|25441.77|10
1734071400000|2024-12-13 06:30:00|25525.2|25445.2|25525.28|25445.28|25525.45|25445.45|25525|25445|10
1734071410000|2024-12-13 06:30:10|25525.23|25445.23|25525.9|25445.9|25525.9|25445.9|25524.89|25444.89|10
1734071420000|2024-12-13 06:30:20|25526.08|25446.08|25528.23|25448.23|25528.73|25448.73|25526.08|25446.08|10
1734071430000|2024-12-13 06:30:30|25528.03|25448.03|25531.4|25451.4|25531.4|25451.4|25528.03|25448.03|10
1734071440000|2024-12-13 06:30:40|25531.33|25451.33|25531.09|25451.09|25531.71|25451.71|25531.06|25451.06|10
1734071450000|2024-12-13 06:30:50|25531.03|25451.03|25531.23|25451.23|25531.23|25451.23|25530.51|25450.51|10
1734071460000|2024-12-13 06:31:00|25531.44|25451.44|25531.48|25451.48|25531.96|25451.96|25531.44|25451.44|10
1734071470000|2024-12-13 06:31:10|25531.27|25451.27|25533.05|25453.05|25533.21|25453.21|25531.27|25451.27|10
1734071480000|2024-12-13 06:31:20|25532.98|25452.98|25532.89|25452.89|25532.98|25452.98|25532.61|25452.61|10
1734071490000|2024-12-13 06:31:30|25532.87|25452.87|25531.81|25451.81|25532.91|25452.91|25531.81|25451.81|9
1734071500000|2024-12-13 06:31:40|25531.64|25451.64|25531.74|25451.74|25531.87|25451.87|25531.54|25451.54|10
1734071510000|2024-12-13 06:31:50|25531.78|25451.78|25532.33|25452.33|25532.33|25452.33|25530.47|25450.47|10
1734071520000|2024-12-13 06:32:00|25532.26|25452.26|25538.28|25458.28|25538.28|25458.28|25532.25|25452.25|10
1734071530000|2024-12-13 06:32:10|25538.36|25458.36|25548.56|25468.56|25548.56|25468.56|25538.36|25458.36|10
1734071540000|2024-12-13 06:32:20|25548.64|25468.64|25545.79|25465.79|25548.64|25468.64|25545.79|25465.79|10
1734071550000|2024-12-13 06:32:30|25545.52|25465.52|25550.35|25470.35|25550.35|25470.35|25545.52|25465.52|10
1734071560000|2024-12-13 06:32:40|25549.9|25469.9|25549.84|25469.84|25549.9|25469.9|25549.03|25469.03|10
1734071570000|2024-12-13 06:32:50|25550.18|25470.18|25552.75|25472.75|25553.07|25473.07|25550.18|25470.18|10
1734071580000|2024-12-13 06:33:00|25551.87|25471.87|25549.09|25469.09|25551.95|25471.95|25549.09|25469.09|10
1734071590000|2024-12-13 06:33:10|25549.04|25469.04|25549.03|25469.03|25549.31|25469.31|25548.01|25468.01|10
1734071600000|2024-12-13 06:33:20|25549.06|25469.06|25546.12|25466.12|25549.09|25469.09|25546.05|25466.05|10
1734071610000|2024-12-13 06:33:30|25546.47|25466.47|25545.92|25465.92|25546.47|25466.47|25545.92|25465.92|8
1734071620000|2024-12-13 06:33:40|25545.82|25465.82|25542.55|25462.55|25545.82|25465.82|25542.55|25462.55|10
1734071630000|2024-12-13 06:33:50|25542.32|25462.32|25540.56|25460.56|25542.56|25462.56|25540.56|25460.56|9
1734071640000|2024-12-13 06:34:00|25540.4|25460.4|25537.29|25457.29|25540.4|25460.4|25537.29|25457.29|10
1734071650000|2024-12-13 06:34:10|25537.85|25457.85|25537.94|25457.94|25537.94|25457.94|25536.56|25456.56|10
1734071660000|2024-12-13 06:34:20|25538.06|25458.06|25538.75|25458.75|25538.99|25458.99|25538.06|25458.06|10
1734071670000|2024-12-13 06:34:30|25538.8|25458.8|25537.18|25457.18|25538.8|25458.8|25537.17|25457.17|10
1734071680000|2024-12-13 06:34:40|25537.19|25457.19|25536.69|25456.69|25537.33|25457.33|25536.69|25456.69|9
1734071690000|2024-12-13 06:34:50|25536.77|25456.77|25534.2|25454.2|25536.77|25456.77|25534.2|25454.2|8
1734071700000|2024-12-13 06:35:00|25533.89|25453.89|25532.08|25452.08|25533.89|25453.89|25531.57|25451.57|9
1734071710000|2024-12-13 06:35:10|25531.19|25451.19|25530.21|25450.21|25531.3|25451.3|25530.21|25450.21|10
1734071720000|2024-12-13 06:35:20|25529.22|25449.22|25520.26|25440.26|25529.22|25449.22|25520.26|25440.26|10
1734071730000|2024-12-13 06:35:30|25518.12|25438.12|25505.2|25425.2|25518.12|25438.12|25505.2|25425.2|10
1734071740000|2024-12-13 06:35:40|25505|25425|25501.45|25421.45|25505|25425|25501.45|25421.45|8
1734071750000|2024-12-13 06:35:50|25501.02|25421.02|25498.61|25418.61|25501.02|25421.02|25498.61|25418.61|10
1734071760000|2024-12-13 06:36:00|25498.51|25418.51|25495.77|25415.77|25498.51|25418.51|25495.77|25415.77|10
1734071770000|2024-12-13 06:36:10|25495.98|25415.98|25495.47|25415.47|25496.01|25416.01|25493.62|25413.62|10
1734071780000|2024-12-13 06:36:20|25495.54|25415.54|25494.41|25414.41|25495.89|25415.89|25494.41|25414.41|10
1734071790000|2024-12-13 06:36:30|25493.89|25413.89|25488.75|25408.75|25493.89|25413.89|25488.75|25408.75|9
1734071800000|2024-12-13 06:36:40|25487.51|25407.51|25481.51|25401.51|25487.51|25407.51|25481.51|25401.51|10
1734071810000|2024-12-13 06:36:50|25479.71|25399.71|25474.44|25394.44|25479.71|25399.71|25474.24|25394.24|10
1734071820000|2024-12-13 06:37:00|25472.57|25392.57|25471.47|25391.47|25472.57|25392.57|25471.15|25391.15|10
1734071830000|2024-12-13 06:37:10|25471.79|25391.79|25472.69|25392.69|25472.69|25392.69|25467.44|25387.44|10
1734071840000|2024-12-13 06:37:20|25473.09|25393.09|25473.27|25393.27|25473.56|25393.56|25473.09|25393.09|9
1734071850000|2024-12-13 06:37:30|25473.32|25393.32|25466.11|25386.11|25473.32|25393.32|25466.05|25386.05|10
1734071860000|2024-12-13 06:37:40|25466|25386|25462.11|25382.11|25466.09|25386.09|25462.11|25382.11|10
1734071870000|2024-12-13 06:37:50|25461.86|25381.86|25459.05|25379.05|25461.86|25381.86|25458.95|25378.95|10
1734071880000|2024-12-13 06:38:00|25458.77|25378.77|25451.65|25371.65|25458.77|25378.77|25451.43|25371.43|10
1734071890000|2024-12-13 06:38:10|25451.35|25371.35|25447.06|25367.06|25451.35|25371.35|25447.06|25367.06|10
1734071900000|2024-12-13 06:38:20|25447.17|25367.17|25443.78|25363.78|25447.17|25367.17|25443.78|25363.78|10
1734071910000|2024-12-13 06:38:30|25443.8|25363.8|25445.53|25365.53|25445.53|25365.53|25443.33|25363.33|10
1734071920000|2024-12-13 06:38:40|25446.37|25366.37|25449.59|25369.59|25449.59|25369.59|25446.29|25366.29|10
1734071930000|2024-12-13 06:38:50|25449.98|25369.98|25451.55|25371.55|25451.55|25371.55|25449.71|25369.71|10
1734071940000|2024-12-13 06:39:00|25451.94|25371.94|25451.4|25371.4|25452.97|25372.97|25451.4|25371.4|10
1734071950000|2024-12-13 06:39:10|25451.33|25371.33|25449.51|25369.51|25451.33|25371.33|25448.98|25368.98|10
1734071960000|2024-12-13 06:39:20|25448.93|25368.93|25447.71|25367.71|25448.93|25368.93|25447.19|25367.19|9
1734071970000|2024-12-13 06:39:30|25447.38|25367.38|25443.76|25363.76|25447.38|25367.38|25443.76|25363.76|10
1734071980000|2024-12-13 06:39:40|25443.3|25363.3|25436.92|25356.92|25443.3|25363.3|25436.92|25356.92|10
1734071990000|2024-12-13 06:39:50|25436.94|25356.94|25438.14|25358.14|25438.14|25358.14|25436.26|25356.26|10
1734072000000|2024-12-13 06:40:00|25437.99|25357.99|25431.93|25351.93|25437.99|25357.99|25431.93|25351.93|10
1734072010000|2024-12-13 06:40:10|25432.2|25352.2|25431.05|25351.05|25432.2|25352.2|25429.74|25349.74|10
1734072020000|2024-12-13 06:40:20|25431.09|25351.09|25437.63|25357.63|25437.63|25357.63|25431.09|25351.09|10
1734072030000|2024-12-13 06:40:30|25437.61|25357.61|25440|25360|25440|25360|25437.61|25357.61|10
1734072040000|2024-12-13 06:40:40|25440.3|25360.3|25441.4|25361.4|25441.52|25361.52|25440.3|25360.3|9
1734072050000|2024-12-13 06:40:50|25441.48|25361.48|25439.03|25359.03|25441.5|25361.5|25439.03|25359.03|10
1734072060000|2024-12-13 06:41:00|25438.87|25358.87|25440.12|25360.12|25440.12|25360.12|25438.11|25358.11|10
1734072070000|2024-12-13 06:41:10|25440.5|25360.5|25442.15|25362.15|25442.71|25362.71|25440.5|25360.5|10
1734072080000|2024-12-13 06:41:20|25442.12|25362.12|25440.17|25360.17|25442.12|25362.12|25440.17|25360.17|10
1734072090000|2024-12-13 06:41:30|25440.05|25360.05|25439.35|25359.35|25440.28|25360.28|25439.35|25359.35|10
1734072100000|2024-12-13 06:41:40|25438.09|25358.09|25436.68|25356.68|25438.09|25358.09|25436.68|25356.68|9
1734072110000|2024-12-13 06:41:50|25436.96|25356.96|25436.66|25356.66|25437.39|25357.39|25436.66|25356.66|10
1734072120000|2024-12-13 06:42:00|25436.55|25356.55|25427.97|25347.97|25437.57|25357.57|25427.97|25347.97|10
1734072130000|2024-12-13 06:42:10|25427.92|25347.92|25422.35|25342.35|25427.92|25347.92|25422.35|25342.35|10
1734072140000|2024-12-13 06:42:20|25422.22|25342.22|25418.91|25338.91|25422.25|25342.25|25418.91|25338.91|10
1734072150000|2024-12-13 06:42:30|25418.77|25338.77|25413.33|25333.33|25418.77|25338.77|25413.33|25333.33|10
1734072160000|2024-12-13 06:42:40|25411.26|25331.26|25400.47|25320.47|25411.26|25331.26|25400.47|25320.47|10
1734072170000|2024-12-13 06:42:50|25399.83|25319.83|25399.66|25319.66|25400.65|25320.65|25398.87|25318.87|10
1734072180000|2024-12-13 06:43:00|25399.65|25319.65|25400.67|25320.67|25401.46|25321.46|25399.65|25319.65|10
1734072190000|2024-12-13 06:43:10|25399.7|25319.7|25395.31|25315.31|25399.92|25319.92|25395.31|25315.31|10
1734072200000|2024-12-13 06:43:20|25395.04|25315.04|25400.59|25320.59|25400.59|25320.59|25395.04|25315.04|10
1734072210000|2024-12-13 06:43:30|25400.63|25320.63|25399.62|25319.62|25400.72|25320.72|25399.62|25319.62|10
1734072220000|2024-12-13 06:43:40|25399.51|25319.51|25398.82|25318.82|25400.35|25320.35|25398.71|25318.71|10
1734072230000|2024-12-13 06:43:50|25399.21|25319.21|25401.72|25321.72|25401.72|25321.72|25399.21|25319.21|10
1734072240000|2024-12-13 06:44:00|25402.12|25322.12|25409.52|25329.52|25409.52|25329.52|25402.12|25322.12|10
1734072250000|2024-12-13 06:44:10|25409.59|25329.59|25415.33|25335.33|25415.33|25335.33|25409.59|25329.59|10
1734072260000|2024-12-13 06:44:20|25415.26|25335.26|25419.53|25339.53|25419.53|25339.53|25415.26|25335.26|10
1734072270000|2024-12-13 06:44:30|25420.97|25340.97|25426.55|25346.55|25426.55|25346.55|25420.67|25340.67|10
1734072280000|2024-12-13 06:44:40|25426.39|25346.39|25434.52|25354.52|25434.52|25354.52|25426.39|25346.39|10
1734072290000|2024-12-13 06:44:50|25435.53|25355.53|25438.7|25358.7|25438.7|25358.7|25435.53|25355.53|9
1734072300000|2024-12-13 06:45:00|25439.02|25359.02|25440.49|25360.49|25441.38|25361.38|25439.02|25359.02|10
1734072310000|2024-12-13 06:45:10|25440.12|25360.12|25439.5|25359.5|25440.12|25360.12|25436.72|25356.72|10
1734072320000|2024-12-13 06:45:20|25439.53|25359.53|25441.83|25361.83|25441.86|25361.86|25438.95|25358.95|10
1734072330000|2024-12-13 06:45:30|25441.75|25361.75|25441.79|25361.79|25441.79|25361.79|25440.14|25360.14|10
1734072340000|2024-12-13 06:45:40|25441.87|25361.87|25436.49|25356.49|25441.94|25361.94|25436.49|25356.49|10
1734072350000|2024-12-13 06:45:50|25436.05|25356.05|25433.43|25353.43|25436.05|25356.05|25433.43|25353.43|10
1734072360000|2024-12-13 06:46:00|25433.75|25353.75|25432.43|25352.43|25433.77|25353.77|25432.35|25352.35|10
1734072370000|2024-12-13 06:46:10|25432.88|25352.88|25428.56|25348.56|25432.88|25352.88|25428.56|25348.56|10
1734072380000|2024-12-13 06:46:20|25428.31|25348.31|25429.96|25349.96|25429.96|25349.96|25427.19|25347.19|10
1734072390000|2024-12-13 06:46:30|25429.88|25349.88|25427.38|25347.38|25429.88|25349.88|25427.38|25347.38|10
1734072400000|2024-12-13 06:46:40|25426.85|25346.85|25426.79|25346.79|25427.19|25347.19|25426.49|25346.49|10
1734072410000|2024-12-13 06:46:50|25426.8|25346.8|25424.99|25344.99|25426.8|25346.8|25421.16|25341.16|10
1734072420000|2024-12-13 06:47:00|25427.18|25347.18|25426.77|25346.77|25429.43|25349.43|25426.77|25346.77|10
1734072430000|2024-12-13 06:47:10|25427.58|25347.58|25424.76|25344.76|25428.19|25348.19|25424.76|25344.76|10
1734072440000|2024-12-13 06:47:20|25424.28|25344.28|25424.47|25344.47|25424.47|25344.47|25422.2|25342.2|10
1734072450000|2024-12-13 06:47:30|25424.95|25344.95|25425.06|25345.06|25425.63|25345.63|25424.95|25344.95|10
1734072460000|2024-12-13 06:47:40|25424.76|25344.76|25427.86|25347.86|25427.86|25347.86|25424.56|25344.56|10
1734072470000|2024-12-13 06:47:50|25427.93|25347.93|25425.43|25345.43|25428.53|25348.53|25425.43|25345.43|10
1734072480000|2024-12-13 06:48:00|25425.15|25345.15|25423.76|25343.76|25425.15|25345.15|25421.14|25341.14|10
1734072490000|2024-12-13 06:48:10|25423.12|25343.12|25420.17|25340.17|25423.12|25343.12|25420.17|25340.17|9
1734072500000|2024-12-13 06:48:20|25419.87|25339.87|25421.45|25341.45|25421.45|25341.45|25419.16|25339.16|10
1734072510000|2024-12-13 06:48:30|25421.4|25341.4|25424.08|25344.08|25424.08|25344.08|25421.4|25341.4|9
1734072520000|2024-12-13 06:48:40|25424.27|25344.27|25425.6|25345.6|25426.32|25346.32|25424.27|25344.27|10
1734072530000|2024-12-13 06:48:50|25425.45|25345.45|25420.95|25340.95|25425.45|25345.45|25420.95|25340.95|10
1734072540000|2024-12-13 06:49:00|25420.48|25340.48|25416.81|25336.81|25420.48|25340.48|25416.81|25336.81|10
1734072550000|2024-12-13 06:49:10|25417.07|25337.07|25416.28|25336.28|25417.37|25337.37|25416.25|25336.25|10
1734072560000|2024-12-13 06:49:20|25413.13|25333.13|25404.45|25324.45|25413.13|25333.13|25404.45|25324.45|10
1734072570000|2024-12-13 06:49:30|25404.13|25324.13|25409.26|25329.26|25409.4|25329.4|25403.81|25323.81|10
1734072580000|2024-12-13 06:49:40|25408.99|25328.99|25408.11|25328.11|25409|25329|25408.11|25328.11|10
1734072590000|2024-12-13 06:49:50|25407.44|25327.44|25406.35|25326.35|25407.44|25327.44|25406.35|25326.35|10
1734072600000|2024-12-13 06:50:00|25406.19|25326.19|25402.91|25322.91|25406.53|25326.53|25402.91|25322.91|10
1734072610000|2024-12-13 06:50:10|25402.57|25322.57|25402.77|25322.77|25402.92|25322.92|25401.6|25321.6|10
1734072620000|2024-12-13 06:50:20|25403|25323|25404.42|25324.42|25405.02|25325.02|25403|25323|10
1734072630000|2024-12-13 06:50:30|25405|25325|25403.21|25323.21|25405.27|25325.27|25403.21|25323.21|10
1734072640000|2024-12-13 06:50:40|25403.72|25323.72|25404.58|25324.58|25406.21|25326.21|25403.2|25323.2|10
1734072650000|2024-12-13 06:50:50|25403.86|25323.86|25397.65|25317.65|25403.86|25323.86|25397.65|25317.65|10
1734072660000|2024-12-13 06:51:00|25397.69|25317.69|25394.14|25314.14|25397.69|25317.69|25394.14|25314.14|10
1734072670000|2024-12-13 06:51:10|25393.99|25313.99|25397.6|25317.6|25397.6|25317.6|25393.99|25313.99|10
1734072680000|2024-12-13 06:51:20|25397.83|25317.83|25398.29|25318.29|25398.29|25318.29|25397.06|25317.06|10
1734072690000|2024-12-13 06:51:30|25398.41|25318.41|25397.88|25317.88|25398.78|25318.78|25397.48|25317.48|10
1734072700000|2024-12-13 06:51:40|25397.87|25317.87|25404.24|25324.24|25404.24|25324.24|25397.38|25317.38|10
1734072710000|2024-12-13 06:51:50|25404.6|25324.6|25406.74|25326.74|25406.99|25326.99|25404.6|25324.6|10
1734072720000|2024-12-13 06:52:00|25406.32|25326.32|25407.92|25327.92|25407.92|25327.92|25406.32|25326.32|10
1734072730000|2024-12-13 06:52:10|25408.09|25328.09|25411.56|25331.56|25411.56|25331.56|25407.44|25327.44|10
1734072740000|2024-12-13 06:52:20|25412.3|25332.3|25415.72|25335.72|25415.9|25335.9|25412.3|25332.3|10
1734072750000|2024-12-13 06:52:30|25415.75|25335.75|25415.54|25335.54|25416.62|25336.62|25415.38|25335.38|10
1734072760000|2024-12-13 06:52:40|25415.46|25335.46|25416.45|25336.45|25416.45|25336.45|25414.98|25334.98|9
1734072770000|2024-12-13 06:52:50|25416.36|25336.36|25416.83|25336.83|25418.07|25338.07|25416.21|25336.21|10
1734072780000|2024-12-13 06:53:00|25416.34|25336.34|25412.98|25332.98|25416.34|25336.34|25412.98|25332.98|10
1734072790000|2024-12-13 06:53:10|25413.19|25333.19|25413|25333|25413.84|25333.84|25413|25333|10
1734072800000|2024-12-13 06:53:20|25412.95|25332.95|25412.78|25332.78|25412.95|25332.95|25411.63|25331.63|10
1734072810000|2024-12-13 06:53:30|25412.96|25332.96|25406.71|25326.71|25412.96|25332.96|25406.71|25326.71|10
1734072820000|2024-12-13 06:53:40|25406.84|25326.84|25404.53|25324.53|25406.93|25326.93|25404.52|25324.52|10
1734072830000|2024-12-13 06:53:50|25404.4|25324.4|25407.38|25327.38|25408.6|25328.6|25403.03|25323.03|10
1734072840000|2024-12-13 06:54:00|25407.3|25327.3|25401.99|25321.99|25407.3|25327.3|25400.98|25320.98|10
1734072850000|2024-12-13 06:54:10|25401.89|25321.89|25396.91|25316.91|25402.2|25322.2|25396.27|25316.27|9
1734072860000|2024-12-13 06:54:20|25396.69|25316.69|25395.32|25315.32|25396.89|25316.89|25395.32|25315.32|10
1734072870000|2024-12-13 06:54:30|25394.17|25314.17|25391.66|25311.66|25394.17|25314.17|25391.66|25311.66|9
1734072880000|2024-12-13 06:54:40|25391.11|25311.11|25387.17|25307.17|25391.11|25311.11|25386.74|25306.74|10
1734072890000|2024-12-13 06:54:50|25386.78|25306.78|25387.48|25307.48|25388.17|25308.17|25386.6|25306.6|9
1734072900000|2024-12-13 06:55:00|25385.72|25305.72|25379.18|25299.18|25385.89|25305.89|25379.18|25299.18|10
1734072910000|2024-12-13 06:55:10|25378.78|25298.78|25380.61|25300.61|25381.92|25301.92|25378.78|25298.78|10
1734072920000|2024-12-13 06:55:20|25380.35|25300.35|25377.67|25297.67|25380.35|25300.35|25377.67|25297.67|10
1734072930000|2024-12-13 06:55:30|25375.75|25295.75|25373.41|25293.41|25375.75|25295.75|25373.4|25293.4|10
1734072940000|2024-12-13 06:55:40|25373.37|25293.37|25374.97|25294.97|25375.03|25295.03|25373.13|25293.13|10
1734072950000|2024-12-13 06:55:50|25375.04|25295.04|25373.71|25293.71|25375.04|25295.04|25373.03|25293.03|10
1734072960000|2024-12-13 06:56:00|25373.25|25293.25|25376|25296|25376.56|25296.56|25372.91|25292.91|10
1734072970000|2024-12-13 06:56:10|25374.72|25294.72|25373.88|25293.88|25375.85|25295.85|25373.88|25293.88|9
1734072980000|2024-12-13 06:56:20|25374.16|25294.16|25375.4|25295.4|25375.79|25295.79|25374.16|25294.16|10
1734072990000|2024-12-13 06:56:30|25375.13|25295.13|25371.5|25291.5|25375.13|25295.13|25371.5|25291.5|10
1734073000000|2024-12-13 06:56:40|25371.09|25291.09|25369.66|25289.66|25372.26|25292.26|25369.66|25289.66|10
1734073010000|2024-12-13 06:56:50|25368.89|25288.89|25366.67|25286.67|25368.89|25288.89|25366.05|25286.05|10
1734073020000|2024-12-13 06:57:00|25366.9|25286.9|25363.37|25283.37|25366.9|25286.9|25363.37|25283.37|10
1734073030000|2024-12-13 06:57:10|25362.41|25282.41|25342.35|25262.35|25362.41|25282.41|25342.35|25262.35|10
1734073040000|2024-12-13 06:57:20|25341.21|25261.21|25341.64|25261.64|25342.7|25262.7|25341.02|25261.02|10
1734073050000|2024-12-13 06:57:30|25341.49|25261.49|25339.78|25259.78|25341.85|25261.85|25338.64|25258.64|10
1734073060000|2024-12-13 06:57:40|25340.7|25260.7|25340.19|25260.19|25341.73|25261.73|25339.76|25259.76|10
1734073070000|2024-12-13 06:57:50|25340.18|25260.18|25340.72|25260.72|25341.5|25261.5|25340.18|25260.18|10
1734073080000|2024-12-13 06:58:00|25340.14|25260.14|25337.79|25257.79|25340.9|25260.9|25337.79|25257.79|10
1734073090000|2024-12-13 06:58:10|25336.22|25256.22|25337.29|25257.29|25337.29|25257.29|25334.47|25254.47|10
1734073100000|2024-12-13 06:58:20|25337.59|25257.59|25337.16|25257.16|25338.22|25258.22|25337.05|25257.05|9
1734073110000|2024-12-13 06:58:30|25337.08|25257.08|25333.69|25253.69|25337.08|25257.08|25333.14|25253.14|10
1734073120000|2024-12-13 06:58:40|25333.75|25253.75|25333.89|25253.89|25333.89|25253.89|25332.66|25252.66|10
1734073130000|2024-12-13 06:58:50|25334.01|25254.01|25331.76|25251.76|25334.57|25254.57|25331.76|25251.76|10
1734073140000|2024-12-13 06:59:00|25331.32|25251.32|25329.37|25249.37|25331.32|25251.32|25328.87|25248.87|9
1734073150000|2024-12-13 06:59:10|25329.26|25249.26|25330.18|25250.18|25330.22|25250.22|25329.04|25249.04|10
1734073160000|2024-12-13 06:59:20|25330.43|25250.43|25325|25245|25330.48|25250.48|25325|25245|10
1734073170000|2024-12-13 06:59:30|25325.92|25245.92|25326.38|25246.38|25326.88|25246.88|25324.43|25244.43|10
1734073180000|2024-12-13 06:59:40|25325.24|25245.24|25321.71|25241.71|25325.24|25245.24|25321.71|25241.71|10
1734073190000|2024-12-13 06:59:50|25321.65|25241.65|25324.61|25244.61|25326.23|25246.23|25319.81|25239.81|10
1734073200000|2024-12-13 07:00:00|25323.92|25243.92|25321.42|25241.42|25323.92|25243.92|25320.91|25240.91|10
1734073210000|2024-12-13 07:00:10|25320.75|25240.75|25325.39|25245.39|25325.49|25245.49|25320.75|25240.75|10
1734073220000|2024-12-13 07:00:20|25325.84|25245.84|25321.06|25241.06|25325.84|25245.84|25321.06|25241.06|10
1734073230000|2024-12-13 07:00:30|25309.54|25229.54|25308.43|25228.43|25309.54|25229.54|25308.11|25228.11|10
1734073240000|2024-12-13 07:00:40|25308.24|25228.24|25309.75|25229.75|25309.75|25229.75|25308.24|25228.24|9
1734073250000|2024-12-13 07:00:50|25309.87|25229.87|25312.2|25232.2|25312.97|25232.97|25309.87|25229.87|10
1734073260000|2024-12-13 07:01:00|25311.93|25231.93|25308.67|25228.67|25311.93|25231.93|25308.67|25228.67|10
1734073270000|2024-12-13 07:01:10|25307.01|25227.01|25307.6|25227.6|25307.6|25227.6|25306.42|25226.42|10
1734073280000|2024-12-13 07:01:20|25306.15|25226.15|25306.61|25226.61|25310|25230|25306.11|25226.11|10
1734073290000|2024-12-13 07:01:30|25306.88|25226.88|25303.11|25223.11|25306.88|25226.88|25303.11|25223.11|10
1734073300000|2024-12-13 07:01:40|25302.89|25222.89|25306.68|25226.68|25307.12|25227.12|25302.89|25222.89|9
1734073310000|2024-12-13 07:01:50|25306.53|25226.53|25307.76|25227.76|25307.76|25227.76|25306.5|25226.5|10
1734073320000|2024-12-13 07:02:00|25307.18|25227.18|25314.6|25234.6|25314.6|25234.6|25307.18|25227.18|10
1734073330000|2024-12-13 07:02:10|25314.26|25234.26|25314.4|25234.4|25315.99|25235.99|25314.26|25234.26|10
1734073340000|2024-12-13 07:02:20|25313.61|25233.61|25305.42|25225.42|25313.61|25233.61|25305.42|25225.42|10
1734073350000|2024-12-13 07:02:30|25305.5|25225.5|25307.28|25227.28|25308.39|25228.39|25305.5|25225.5|9
1734073360000|2024-12-13 07:02:40|25306.1|25226.1|25297|25217|25306.1|25226.1|25297|25217|10
1734073370000|2024-12-13 07:02:50|25294.97|25214.97|25294.84|25214.84|25294.97|25214.97|25293.18|25213.18|10
1734073380000|2024-12-13 07:03:00|25295|25215|25291.09|25211.09|25295|25215|25291.09|25211.09|10
1734073390000|2024-12-13 07:03:10|25291.22|25211.22|25282.37|25202.37|25291.22|25211.22|25282.37|25202.37|10
1734073400000|2024-12-13 07:03:20|25283.67|25203.67|25284.62|25204.62|25284.62|25204.62|25282.37|25202.37|10
1734073410000|2024-12-13 07:03:30|25285.24|25205.24|25287.15|25207.15|25287.41|25207.41|25285.07|25205.07|10
1734073420000|2024-12-13 07:03:40|25286.63|25206.63|25284.77|25204.77|25286.63|25206.63|25284.77|25204.77|10
1734073430000|2024-12-13 07:03:50|25284.5|25204.5|25282.83|25202.83|25284.5|25204.5|25282.83|25202.83|9
1734073440000|2024-12-13 07:04:00|25282.29|25202.29|25283.06|25203.06|25283.06|25203.06|25281.25|25201.25|10
1734073450000|2024-12-13 07:04:10|25283.21|25203.21|25277.93|25197.93|25283.21|25203.21|25277.42|25197.42|10
1734073460000|2024-12-13 07:04:20|25277.77|25197.77|25275.9|25195.9|25277.77|25197.77|25275.9|25195.9|10
1734073470000|2024-12-13 07:04:30|25275.53|25195.53|25264.62|25184.62|25275.53|25195.53|25264.62|25184.62|10
1734073480000|2024-12-13 07:04:40|25263.92|25183.92|25260.49|25180.49|25263.97|25183.97|25260.49|25180.49|10
1734073490000|2024-12-13 07:04:50|25260.63|25180.63|25260.22|25180.22|25261.61|25181.61|25260.22|25180.22|9
1734073500000|2024-12-13 07:05:00|25260.13|25180.13|25255.8|25175.8|25260.13|25180.13|25254.57|25174.57|10
1734073510000|2024-12-13 07:05:10|25255.13|25175.13|25253.68|25173.68|25255.13|25175.13|25253.68|25173.68|10
1734073520000|2024-12-13 07:05:20|25253.69|25173.69|25254.06|25174.06|25255.26|25175.26|25253.69|25173.69|10
1734073530000|2024-12-13 07:05:30|25253.04|25173.04|25246.35|25166.35|25253.04|25173.04|25246.35|25166.35|10
1734073540000|2024-12-13 07:05:40|25246.2|25166.2|25243.5|25163.5|25246.38|25166.38|25243.47|25163.47|10
1734073550000|2024-12-13 07:05:50|25243.44|25163.44|25236.1|25156.1|25243.44|25163.44|25236.1|25156.1|10
1734073560000|2024-12-13 07:06:00|25235.43|25155.43|25233.11|25153.11|25235.43|25155.43|25232.75|25152.75|10
1734073570000|2024-12-13 07:06:10|25233.06|25153.06|25234.88|25154.88|25234.88|25154.88|25232.22|25152.22|10
1734073580000|2024-12-13 07:06:20|25234.31|25154.31|25228.39|25148.39|25234.31|25154.31|25227.82|25147.82|10
1734073590000|2024-12-13 07:06:30|25229.85|25149.85|25230.23|25150.23|25231.34|25151.34|25229.85|25149.85|9
1734073600000|2024-12-13 07:06:40|25229.2|25149.2|25226.38|25146.38|25229.2|25149.2|25226.38|25146.38|10
1734073610000|2024-12-13 07:06:50|25226.21|25146.21|25227.37|25147.37|25227.37|25147.37|25225.47|25145.47|10
1734073620000|2024-12-13 07:07:00|25228.3|25148.3|25236.21|25156.21|25236.28|25156.28|25228.3|25148.3|10
1734073630000|2024-12-13 07:07:10|25236.32|25156.32|25231.75|25151.75|25236.32|25156.32|25231.75|25151.75|9
1734073640000|2024-12-13 07:07:20|25231.56|25151.56|25227.58|25147.58|25231.56|25151.56|25227.58|25147.58|10
1734073650000|2024-12-13 07:07:30|25227.2|25147.2|25221.02|25141.02|25227.22|25147.22|25221.02|25141.02|10
1734073660000|2024-12-13 07:07:40|25220.6|25140.6|25213.09|25133.09|25220.6|25140.6|25213.09|25133.09|10
1734073670000|2024-12-13 07:07:50|25211.29|25131.29|25208.82|25128.82|25211.29|25131.29|25208|25128|10
1734073680000|2024-12-13 07:08:00|25208.91|25128.91|25206.24|25126.24|25209.69|25129.69|25205.61|25125.61|10
1734073690000|2024-12-13 07:08:10|25206.36|25126.36|25207.85|25127.85|25207.94|25127.94|25206.36|25126.36|10
1734073700000|2024-12-13 07:08:20|25208.33|25128.33|25209.57|25129.57|25209.57|25129.57|25207.64|25127.64|10
1734073710000|2024-12-13 07:08:30|25211.17|25131.17|25214.96|25134.96|25214.96|25134.96|25211.17|25131.17|10
1734073720000|2024-12-13 07:08:40|25215.48|25135.48|25235.32|25155.32|25235.32|25155.32|25215.48|25135.48|10
1734073730000|2024-12-13 07:08:50|25236|25156|25245.49|25165.49|25245.49|25165.49|25236|25156|10
1734073740000|2024-12-13 07:09:00|25248.24|25168.24|25254.95|25174.95|25255.92|25175.92|25248.24|25168.24|10
1734073750000|2024-12-13 07:09:10|25255.17|25175.17|25256.81|25176.81|25256.81|25176.81|25253.87|25173.87|10
1734073760000|2024-12-13 07:09:20|25257.95|25177.95|25265.54|25185.54|25265.79|25185.79|25257.95|25177.95|9
1734073770000|2024-12-13 07:09:30|25265.65|25185.65|25265.18|25185.18|25265.65|25185.65|25263.13|25183.13|10
1734073780000|2024-12-13 07:09:40|25264.06|25184.06|25255.63|25175.63|25264.06|25184.06|25255.63|25175.63|10
1734073790000|2024-12-13 07:09:50|25254.81|25174.81|25245.74|25165.74|25255.03|25175.03|25245.65|25165.65|10
1734073800000|2024-12-13 07:10:00|25244.36|25164.36|25243.22|25163.22|25244.6|25164.6|25243.18|25163.18|10
1734073810000|2024-12-13 07:10:10|25242.23|25162.23|25245.7|25165.7|25245.91|25165.91|25240.75|25160.75|10
1734073820000|2024-12-13 07:10:20|25246.42|25166.42|25240.8|25160.8|25246.42|25166.42|25240.8|25160.8|10
1734073830000|2024-12-13 07:10:30|25240.93|25160.93|25245.07|25165.07|25245.09|25165.09|25240.93|25160.93|10
1734073840000|2024-12-13 07:10:40|25244.81|25164.81|25244.92|25164.92|25244.92|25164.92|25242.75|25162.75|10
1734073850000|2024-12-13 07:10:50|25244.9|25164.9|25239.46|25159.46|25244.9|25164.9|25239.46|25159.46|10
1734073860000|2024-12-13 07:11:00|25239.6|25159.6|25241.7|25161.7|25241.7|25161.7|25239.6|25159.6|10
1734073870000|2024-12-13 07:11:10|25242.69|25162.69|25243.77|25163.77|25243.77|25163.77|25242.17|25162.17|10
1734073880000|2024-12-13 07:11:20|25243.86|25163.86|25242.95|25162.95|25243.93|25163.93|25241.68|25161.68|8
1734073890000|2024-12-13 07:11:30|25242.81|25162.81|25243.24|25163.24|25243.69|25163.69|25242.79|25162.79|10
1734073900000|2024-12-13 07:11:40|25243.16|25163.16|25245|25165|25245.2|25165.2|25243.16|25163.16|9
1734073910000|2024-12-13 07:11:50|25245.02|25165.02|25245.31|25165.31|25247.33|25167.33|25245.02|25165.02|8
1734073920000|2024-12-13 07:12:00|25244.92|25164.92|25243.96|25163.96|25244.92|25164.92|25243.4|25163.4|10
1734073930000|2024-12-13 07:12:10|25243.39|25163.39|25240.65|25160.65|25243.39|25163.39|25240.12|25160.12|10
1734073940000|2024-12-13 07:12:20|25241.32|25161.32|25245.93|25165.93|25245.93|25165.93|25241.3|25161.3|10
1734073950000|2024-12-13 07:12:30|25246.9|25166.9|25251.86|25171.86|25251.87|25171.87|25246.9|25166.9|10
1734073960000|2024-12-13 07:12:40|25252.36|25172.36|25250.69|25170.69|25252.36|25172.36|25249.46|25169.46|10
1734073970000|2024-12-13 07:12:50|25251.81|25171.81|25254.07|25174.07|25254.07|25174.07|25251.81|25171.81|10
1734073980000|2024-12-13 07:13:00|25254.46|25174.46|25258.05|25178.05|25258.05|25178.05|25253.59|25173.59|10
1734073990000|2024-12-13 07:13:10|25258.77|25178.77|25260.79|25180.79|25261.69|25181.69|25258.77|25178.77|10
1734074000000|2024-12-13 07:13:20|25260.8|25180.8|25259.02|25179.02|25260.83|25180.83|25259.02|25179.02|10
1734074010000|2024-12-13 07:13:30|25258.19|25178.19|25253.44|25173.44|25258.29|25178.29|25253.44|25173.44|10
1734074020000|2024-12-13 07:13:40|25253.67|25173.67|25247.79|25167.79|25253.67|25173.67|25247.03|25167.03|10
1734074030000|2024-12-13 07:13:50|25247.81|25167.81|25247.63|25167.63|25247.93|25167.93|25246.96|25166.96|10
1734074040000|2024-12-13 07:14:00|25247.69|25167.69|25237.73|25157.73|25247.69|25167.69|25237.73|25157.73|10
1734074050000|2024-12-13 07:14:10|25236.05|25156.05|25225.49|25145.49|25236.05|25156.05|25225.49|25145.49|10
1734074060000|2024-12-13 07:14:20|25225.48|25145.48|25229.23|25149.23|25229.23|25149.23|25225.48|25145.48|10
1734074070000|2024-12-13 07:14:30|25229.03|25149.03|25236.01|25156.01|25236.01|25156.01|25229.03|25149.03|10
1734074080000|2024-12-13 07:14:40|25236.09|25156.09|25237.7|25157.7|25238.24|25158.24|25236.09|25156.09|10
1734074090000|2024-12-13 07:14:50|25237.89|25157.89|25244.94|25164.94|25244.94|25164.94|25237.89|25157.89|10
1734074100000|2024-12-13 07:15:00|25245.08|25165.08|25245.27|25165.27|25245.37|25165.37|25244.12|25164.12|10
1734074110000|2024-12-13 07:15:10|25245.41|25165.41|25246.36|25166.36|25246.78|25166.78|25243.71|25163.71|10
1734074120000|2024-12-13 07:15:20|25246.28|25166.28|25247.33|25167.33|25247.34|25167.34|25244.38|25164.38|10
1734074130000|2024-12-13 07:15:30|25247.14|25167.14|25247.78|25167.78|25248.97|25168.97|25247.03|25167.03|10
1734074140000|2024-12-13 07:15:40|25249.4|25169.4|25254.47|25174.47|25254.47|25174.47|25249.4|25169.4|10
1734074150000|2024-12-13 07:15:50|25254.67|25174.67|25269.14|25189.14|25269.14|25189.14|25254.67|25174.67|10
1734074160000|2024-12-13 07:16:00|25269.44|25189.44|25270.93|25190.93|25273.89|25193.89|25269.44|25189.44|10
1734074170000|2024-12-13 07:16:10|25276.01|25196.01|25281.7|25201.7|25281.82|25201.82|25276.01|25196.01|10
1734074180000|2024-12-13 07:16:20|25281.27|25201.27|25279|25199|25281.37|25201.37|25279|25199|10
1734074190000|2024-12-13 07:16:30|25277.91|25197.91|25274.05|25194.05|25277.99|25197.99|25274.05|25194.05|9
1734074200000|2024-12-13 07:16:40|25273.93|25193.93|25271.91|25191.91|25273.93|25193.93|25271.81|25191.81|10
1734074210000|2024-12-13 07:16:50|25272.47|25192.47|25275.37|25195.37|25275.37|25195.37|25272.1|25192.1|10
1734074220000|2024-12-13 07:17:00|25276.33|25196.33|25275.1|25195.1|25276.79|25196.79|25274.93|25194.93|10
1734074230000|2024-12-13 07:17:10|25274.98|25194.98|25276.49|25196.49|25276.49|25196.49|25273.73|25193.73|10
1734074240000|2024-12-13 07:17:20|25277.65|25197.65|25277.81|25197.81|25279.02|25199.02|25277.65|25197.65|10
1734074250000|2024-12-13 07:17:30|25277.8|25197.8|25288.79|25208.79|25288.79|25208.79|25277.48|25197.48|10
1734074260000|2024-12-13 07:17:40|25289.69|25209.69|25293.41|25213.41|25293.41|25213.41|25289.69|25209.69|10
1734074270000|2024-12-13 07:17:50|25293.35|25213.35|25301.67|25221.67|25301.83|25221.83|25293.35|25213.35|10
1734074280000|2024-12-13 07:18:00|25301.25|25221.25|25298.38|25218.38|25301.25|25221.25|25298.38|25218.38|10
1734074290000|2024-12-13 07:18:10|25298.07|25218.07|25299.89|25219.89|25301.2|25221.2|25298.07|25218.07|10
1734074300000|2024-12-13 07:18:20|25299.53|25219.53|25301.27|25221.27|25301.27|25221.27|25299.53|25219.53|10
1734074310000|2024-12-13 07:18:30|25301.16|25221.16|25300.05|25220.05|25301.16|25221.16|25298.7|25218.7|10
1734074320000|2024-12-13 07:18:40|25300.84|25220.84|25301.82|25221.82|25301.82|25221.82|25300.64|25220.64|9
1734074330000|2024-12-13 07:18:50|25302.53|25222.53|25307.91|25227.91|25307.91|25227.91|25302.53|25222.53|10
1734074340000|2024-12-13 07:19:00|25308.07|25228.07|25307.94|25227.94|25308.07|25228.07|25307.09|25227.09|10
1734074350000|2024-12-13 07:19:10|25308.61|25228.61|25306.71|25226.71|25308.68|25228.68|25306.71|25226.71|10
1734074360000|2024-12-13 07:19:20|25306.19|25226.19|25306.41|25226.41|25308.07|25228.07|25306.19|25226.19|10
1734074370000|2024-12-13 07:19:30|25306.52|25226.52|25307.6|25227.6|25307.6|25227.6|25306.52|25226.52|9
1734074380000|2024-12-13 07:19:40|25307.62|25227.62|25310.3|25230.3|25310.3|25230.3|25307.58|25227.58|10
1734074390000|2024-12-13 07:19:50|25311.3|25231.3|25313.09|25233.09|25314.21|25234.21|25311.3|25231.3|10
1734074400000|2024-12-13 07:20:00|25314.08|25234.08|25314.43|25234.43|25314.67|25234.67|25313.23|25233.23|10
1734074410000|2024-12-13 07:20:10|25314.49|25234.49|25317.02|25237.02|25317.26|25237.26|25314.49|25234.49|9
1734074420000|2024-12-13 07:20:20|25316.62|25236.62|25321.75|25241.75|25321.75|25241.75|25316.06|25236.06|9
1734074430000|2024-12-13 07:20:30|25321.95|25241.95|25318.71|25238.71|25321.95|25241.95|25318.68|25238.68|10
1734074440000|2024-12-13 07:20:40|25317.36|25237.36|25315.81|25235.81|25317.4|25237.4|25315.39|25235.39|9
1734074450000|2024-12-13 07:20:50|25315.94|25235.94|25315.32|25235.32|25317.92|25237.92|25315.32|25235.32|10
1734074460000|2024-12-13 07:21:00|25315.37|25235.37|25298.17|25218.17|25315.46|25235.46|25298.17|25218.17|10
1734074470000|2024-12-13 07:21:10|25295.61|25215.61|25286.33|25206.33|25295.61|25215.61|25286.33|25206.33|10
1734074480000|2024-12-13 07:21:20|25283.32|25203.32|25286.15|25206.15|25286.15|25206.15|25283.32|25203.32|10
1734074490000|2024-12-13 07:21:30|25286.16|25206.16|25288.53|25208.53|25289.49|25209.49|25286.16|25206.16|10
1734074500000|2024-12-13 07:21:40|25288.26|25208.26|25286.6|25206.6|25289.27|25209.27|25286.27|25206.27|10
1734074510000|2024-12-13 07:21:50|25286.34|25206.34|25284.5|25204.5|25286.35|25206.35|25284.5|25204.5|10
1734074520000|2024-12-13 07:22:00|25284.41|25204.41|25282.96|25202.96|25284.81|25204.81|25282.96|25202.96|10
1734074530000|2024-12-13 07:22:10|25281.93|25201.93|25284|25204|25284|25204|25281.72|25201.72|10
1734074540000|2024-12-13 07:22:20|25284.37|25204.37|25282.74|25202.74|25285.57|25205.57|25282.74|25202.74|10
1734074550000|2024-12-13 07:22:30|25282.01|25202.01|25276.13|25196.13|25282.23|25202.23|25276.13|25196.13|10
1734074560000|2024-12-13 07:22:40|25275.63|25195.63|25278.06|25198.06|25278.06|25198.06|25275.48|25195.48|10
1734074570000|2024-12-13 07:22:50|25278.29|25198.29|25278.49|25198.49|25279.16|25199.16|25278.2|25198.2|10
1734074580000|2024-12-13 07:23:00|25278.44|25198.44|25279.79|25199.79|25280.87|25200.87|25278.44|25198.44|10
1734074590000|2024-12-13 07:23:10|25279.88|25199.88|25277.81|25197.81|25279.88|25199.88|25277.81|25197.81|10
1734074600000|2024-12-13 07:23:20|25277.59|25197.59|25279.27|25199.27|25279.45|25199.45|25277.59|25197.59|10
1734074610000|2024-12-13 07:23:30|25279.56|25199.56|25278.33|25198.33|25279.77|25199.77|25278.26|25198.26|9
1734074620000|2024-12-13 07:23:40|25278.24|25198.24|25279.15|25199.15|25279.21|25199.21|25277.85|25197.85|9
1734074630000|2024-12-13 07:23:50|25279.2|25199.2|25278.44|25198.44|25280.63|25200.63|25278.44|25198.44|10
1734074640000|2024-12-13 07:24:00|25279.82|25199.82|25280|25200|25281.83|25201.83|25279.82|25199.82|10
1734074650000|2024-12-13 07:24:10|25279.38|25199.38|25279.02|25199.02|25279.78|25199.78|25279.02|25199.02|10
1734074660000|2024-12-13 07:24:20|25278.95|25198.95|25276.38|25196.38|25279.37|25199.37|25276.38|25196.38|10
1734074670000|2024-12-13 07:24:30|25276.11|25196.11|25274.39|25194.39|25276.11|25196.11|25273.41|25193.41|9
1734074680000|2024-12-13 07:24:40|25274.83|25194.83|25272.34|25192.34|25275.08|25195.08|25272.34|25192.34|10
1734074690000|2024-12-13 07:24:50|25270.72|25190.72|25268.91|25188.91|25270.72|25190.72|25268.84|25188.84|10
1734074700000|2024-12-13 07:25:00|25269.02|25189.02|25270.38|25190.38|25270.38|25190.38|25269.01|25189.01|10
1734074710000|2024-12-13 07:25:10|25270.49|25190.49|25273.05|25193.05|25273.05|25193.05|25270.49|25190.49|9
1734074720000|2024-12-13 07:25:20|25274.48|25194.48|25278.33|25198.33|25278.58|25198.58|25274.48|25194.48|10
1734074730000|2024-12-13 07:25:30|25277.56|25197.56|25276.2|25196.2|25277.72|25197.72|25275.22|25195.22|10
1734074740000|2024-12-13 07:25:40|25276.15|25196.15|25271.85|25191.85|25276.15|25196.15|25271.85|25191.85|10
1734074750000|2024-12-13 07:25:50|25271.66|25191.66|25266.14|25186.14|25271.66|25191.66|25266.14|25186.14|10
1734074760000|2024-12-13 07:26:00|25266.34|25186.34|25269.46|25189.46|25269.74|25189.74|25266.34|25186.34|10
1734074770000|2024-12-13 07:26:10|25269.55|25189.55|25272.22|25192.22|25272.22|25192.22|25269.55|25189.55|10
1734074780000|2024-12-13 07:26:20|25272.86|25192.86|25272.46|25192.46|25272.86|25192.86|25271.74|25191.74|10
1734074790000|2024-12-13 07:26:30|25272.86|25192.86|25273.94|25193.94|25273.94|25193.94|25272.43|25192.43|10
1734074800000|2024-12-13 07:26:40|25274.22|25194.22|25276.4|25196.4|25276.4|25196.4|25274.22|25194.22|8
1734074810000|2024-12-13 07:26:50|25276.54|25196.54|25275.3|25195.3|25276.56|25196.56|25274.54|25194.54|10
1734074820000|2024-12-13 07:27:00|25275.03|25195.03|25277.18|25197.18|25277.18|25197.18|25275.03|25195.03|10
1734074830000|2024-12-13 07:27:10|25278.17|25198.17|25281.76|25201.76|25281.76|25201.76|25278.17|25198.17|10
1734074840000|2024-12-13 07:27:20|25281.97|25201.97|25281.74|25201.74|25283.37|25203.37|25281.74|25201.74|10
1734074850000|2024-12-13 07:27:30|25281.21|25201.21|25284.48|25204.48|25284.48|25204.48|25280.28|25200.28|10
1734074860000|2024-12-13 07:27:40|25284.84|25204.84|25281.29|25201.29|25284.84|25204.84|25281.29|25201.29|10
1734074870000|2024-12-13 07:27:50|25280.59|25200.59|25280.14|25200.14|25280.59|25200.59|25279.34|25199.34|10
1734074880000|2024-12-13 07:28:00|25280.1|25200.1|25277.37|25197.37|25280.1|25200.1|25277.37|25197.37|10
1734074890000|2024-12-13 07:28:10|25276.64|25196.64|25277.85|25197.85|25277.85|25197.85|25276.64|25196.64|10
1734074900000|2024-12-13 07:28:20|25278.66|25198.66|25279.29|25199.29|25279.47|25199.47|25278.25|25198.25|10
1734074910000|2024-12-13 07:28:30|25278.24|25198.24|25274.27|25194.27|25278.24|25198.24|25274.2|25194.2|10
1734074920000|2024-12-13 07:28:40|25273.6|25193.6|25274.2|25194.2|25274.45|25194.45|25273.54|25193.54|9
1734074930000|2024-12-13 07:28:50|25274.19|25194.19|25272.46|25192.46|25274.97|25194.97|25272.46|25192.46|10
1734074940000|2024-12-13 07:29:00|25271.84|25191.84|25272.66|25192.66|25272.66|25192.66|25270.39|25190.39|10
1734074950000|2024-12-13 07:29:10|25274.95|25194.95|25275.13|25195.13|25276.48|25196.48|25274.95|25194.95|10
1734074960000|2024-12-13 07:29:20|25275.14|25195.14|25274.79|25194.79|25275.14|25195.14|25274.56|25194.56|10
1734074970000|2024-12-13 07:29:30|25274.32|25194.32|25267.2|25187.2|25274.32|25194.32|25266.99|25186.99|10
1734074980000|2024-12-13 07:29:40|25266.65|25186.65|25264.95|25184.95|25266.65|25186.65|25264.05|25184.05|10
1734074990000|2024-12-13 07:29:50|25265.49|25185.49|25267.41|25187.41|25267.41|25187.41|25265.46|25185.46|10
1734075000000|2024-12-13 07:30:00|25267.82|25187.82|25268.41|25188.41|25268.47|25188.47|25267.77|25187.77|10
1734075010000|2024-12-13 07:30:10|25268.73|25188.73|25271.13|25191.13|25271.2|25191.2|25268.73|25188.73|9
1734075020000|2024-12-13 07:30:20|25270.42|25190.42|25271.87|25191.87|25271.98|25191.98|25270.42|25190.42|10
1734075030000|2024-12-13 07:30:30|25272.02|25192.02|25278.7|25198.7|25278.7|25198.7|25272.02|25192.02|10
1734075040000|2024-12-13 07:30:40|25279.16|25199.16|25281.7|25201.7|25281.7|25201.7|25279.16|25199.16|9
1734075050000|2024-12-13 07:30:50|25281.85|25201.85|25284.65|25204.65|25284.65|25204.65|25281.63|25201.63|10
1734075060000|2024-12-13 07:31:00|25284.86|25204.86|25288.19|25208.19|25288.38|25208.38|25284.86|25204.86|10
1734075070000|2024-12-13 07:31:10|25287.76|25207.76|25289.02|25209.02|25289.02|25209.02|25286.79|25206.79|10
1734075080000|2024-12-13 07:31:20|25291.37|25211.37|25295.38|25215.38|25295.38|25215.38|25291.37|25211.37|10
1734075090000|2024-12-13 07:31:30|25296.08|25216.08|25298.04|25218.04|25298.04|25218.04|25296.03|25216.03|10
1734075100000|2024-12-13 07:31:40|25298.18|25218.18|25302.87|25222.87|25302.87|25222.87|25298.18|25218.18|9
1734075110000|2024-12-13 07:31:50|25303.16|25223.16|25310.62|25230.62|25310.62|25230.62|25303.16|25223.16|10
1734075120000|2024-12-13 07:32:00|25311.53|25231.53|25312.23|25232.23|25312.23|25232.23|25311.11|25231.11|9
1734075130000|2024-12-13 07:32:10|25312.89|25232.89|25314.43|25234.43|25314.9|25234.9|25312.89|25232.89|10
1734075140000|2024-12-13 07:32:20|25314.41|25234.41|25318.64|25238.64|25318.64|25238.64|25314.24|25234.24|9
1734075150000|2024-12-13 07:32:30|25319.72|25239.72|25323.29|25243.29|25323.29|25243.29|25319.72|25239.72|10
1734075160000|2024-12-13 07:32:40|25323.42|25243.42|25325.33|25245.33|25325.33|25245.33|25323.19|25243.19|10
1734075170000|2024-12-13 07:32:50|25326.78|25246.78|25334.4|25254.4|25334.4|25254.4|25326.78|25246.78|10
1734075180000|2024-12-13 07:33:00|25335.47|25255.47|25340.41|25260.41|25342.14|25262.14|25335.47|25255.47|10
1734075190000|2024-12-13 07:33:10|25339.01|25259.01|25338.82|25258.82|25339.01|25259.01|25336.18|25256.18|10
1734075200000|2024-12-13 07:33:20|25338.7|25258.7|25335.93|25255.93|25338.7|25258.7|25334.99|25254.99|10
1734075210000|2024-12-13 07:33:30|25335.86|25255.86|25334.8|25254.8|25335.86|25255.86|25334.8|25254.8|8
1734075220000|2024-12-13 07:33:40|25337.04|25257.04|25337.3|25257.3|25337.3|25257.3|25334.78|25254.78|10
1734075230000|2024-12-13 07:33:50|25337.39|25257.39|25341.85|25261.85|25341.85|25261.85|25337.39|25257.39|10
1734075240000|2024-12-13 07:34:00|25341.73|25261.73|25339.13|25259.13|25341.73|25261.73|25338.69|25258.69|10
1734075250000|2024-12-13 07:34:10|25339.11|25259.11|25338.68|25258.68|25340.08|25260.08|25338.68|25258.68|10
1734075260000|2024-12-13 07:34:20|25338.8|25258.8|25344.42|25264.42|25344.5|25264.5|25338.77|25258.77|10
1734075270000|2024-12-13 07:34:30|25343.81|25263.81|25344.25|25264.25|25344.47|25264.47|25343.79|25263.79|10
1734075280000|2024-12-13 07:34:40|25344.48|25264.48|25342.13|25262.13|25344.48|25264.48|25341.87|25261.87|10
1734075290000|2024-12-13 07:34:50|25342.1|25262.1|25341.67|25261.67|25342.18|25262.18|25341.63|25261.63|9
1734075300000|2024-12-13 07:35:00|25341.93|25261.93|25342.2|25262.2|25342.46|25262.46|25341.01|25261.01|10
1734075310000|2024-12-13 07:35:10|25342.18|25262.18|25341.27|25261.27|25342.48|25262.48|25341.27|25261.27|10
1734075320000|2024-12-13 07:35:20|25340.95|25260.95|25335.72|25255.72|25341.22|25261.22|25335.72|25255.72|10
1734075330000|2024-12-13 07:35:30|25335.69|25255.69|25333.81|25253.81|25335.69|25255.69|25333.65|25253.65|10
1734075340000|2024-12-13 07:35:40|25334.31|25254.31|25332.5|25252.5|25334.37|25254.37|25332.5|25252.5|10
1734075350000|2024-12-13 07:35:50|25332.55|25252.55|25335.66|25255.66|25335.66|25255.66|25332.52|25252.52|10
1734075360000|2024-12-13 07:36:00|25335.52|25255.52|25335.18|25255.18|25337.11|25257.11|25335.18|25255.18|9
1734075370000|2024-12-13 07:36:10|25335.16|25255.16|25332.62|25252.62|25335.16|25255.16|25332.62|25252.62|10
1734075380000|2024-12-13 07:36:20|25331.94|25251.94|25333.69|25253.69|25333.69|25253.69|25331.85|25251.85|10
1734075390000|2024-12-13 07:36:30|25331.26|25251.26|25334.01|25254.01|25334.46|25254.46|25331.26|25251.26|10
1734075400000|2024-12-13 07:36:40|25334.8|25254.8|25337.49|25257.49|25337.49|25257.49|25334.37|25254.37|10
1734075410000|2024-12-13 07:36:50|25337.75|25257.75|25340.23|25260.23|25340.52|25260.52|25337.75|25257.75|10
1734075420000|2024-12-13 07:37:00|25340.29|25260.29|25342.94|25262.94|25342.98|25262.98|25340.29|25260.29|10
1734075430000|2024-12-13 07:37:10|25342.86|25262.86|25348.86|25268.86|25348.86|25268.86|25342.7|25262.7|10
1734075440000|2024-12-13 07:37:20|25349.35|25269.35|25356.84|25276.84|25356.84|25276.84|25349.35|25269.35|10
1734075450000|2024-12-13 07:37:30|25356.88|25276.88|25356.36|25276.36|25357.37|25277.37|25356.2|25276.2|10
1734075460000|2024-12-13 07:37:40|25355.41|25275.41|25351.96|25271.96|25355.41|25275.41|25351.47|25271.47|9
1734075470000|2024-12-13 07:37:50|25352.19|25272.19|25352.67|25272.67|25352.67|25272.67|25351.51|25271.51|10
1734075480000|2024-12-13 07:38:00|25353.03|25273.03|25352|25272|25353.45|25273.45|25352|25272|9
1734075490000|2024-12-13 07:38:10|25351.78|25271.78|25350.76|25270.76|25351.78|25271.78|25350.58|25270.58|10
1734075500000|2024-12-13 07:38:20|25349.92|25269.92|25346.5|25266.5|25349.92|25269.92|25346.03|25266.03|10
1734075510000|2024-12-13 07:38:30|25346.33|25266.33|25344.77|25264.77|25346.33|25266.33|25344.49|25264.49|10
1734075520000|2024-12-13 07:38:40|25344.73|25264.73|25346.13|25266.13|25346.26|25266.26|25344.38|25264.38|10
1734075530000|2024-12-13 07:38:50|25345.85|25265.85|25346.18|25266.18|25346.36|25266.36|25345.69|25265.69|10
1734075540000|2024-12-13 07:39:00|25346.67|25266.67|25348.81|25268.81|25348.81|25268.81|25346.67|25266.67|10
1734075550000|2024-12-13 07:39:10|25348.79|25268.79|25355.21|25275.21|25355.21|25275.21|25348.79|25268.79|10
1734075560000|2024-12-13 07:39:20|25355.25|25275.25|25356.99|25276.99|25357.26|25277.26|25355.25|25275.25|10
1734075570000|2024-12-13 07:39:30|25356.96|25276.96|25356.15|25276.15|25356.96|25276.96|25356.15|25276.15|8
1734075580000|2024-12-13 07:39:40|25355.21|25275.21|25355.67|25275.67|25355.67|25275.67|25354.14|25274.14|10
1734075590000|2024-12-13 07:39:50|25355.8|25275.8|25357.34|25277.34|25357.34|25277.34|25355.49|25275.49|9
1734075600000|2024-12-13 07:40:00|25357.33|25277.33|25360.14|25280.14|25360.14|25280.14|25357.24|25277.24|10
1734075610000|2024-12-13 07:40:10|25359.92|25279.92|25359.78|25279.78|25360.39|25280.39|25359.78|25279.78|10
1734075620000|2024-12-13 07:40:20|25359.72|25279.72|25360.23|25280.23|25361.54|25281.54|25358.33|25278.33|10
1734075630000|2024-12-13 07:40:30|25360.1|25280.1|25359.27|25279.27|25360.1|25280.1|25359.27|25279.27|10
1734075640000|2024-12-13 07:40:40|25359.39|25279.39|25357.88|25277.88|25359.39|25279.39|25357.88|25277.88|10
1734075650000|2024-12-13 07:40:50|25357.69|25277.69|25357.25|25277.25|25357.69|25277.69|25356.52|25276.52|10
1734075660000|2024-12-13 07:41:00|25357.03|25277.03|25362.43|25282.43|25362.43|25282.43|25357.03|25277.03|9
1734075670000|2024-12-13 07:41:10|25361.97|25281.97|25368.05|25288.05|25368.05|25288.05|25361.97|25281.97|9
1734075680000|2024-12-13 07:41:20|25370.26|25290.26|25372.98|25292.98|25372.98|25292.98|25369.25|25289.25|10
1734075690000|2024-12-13 07:41:30|25373|25293|25376.13|25296.13|25376.13|25296.13|25373|25293|10
1734075700000|2024-12-13 07:41:40|25375.62|25295.62|25375.36|25295.36|25375.79|25295.79|25375.34|25295.34|9
1734075710000|2024-12-13 07:41:50|25375.04|25295.04|25377.83|25297.83|25378.67|25298.67|25374.87|25294.87|10
1734075720000|2024-12-13 07:42:00|25377.69|25297.69|25377.42|25297.42|25377.91|25297.91|25376.3|25296.3|10
1734075730000|2024-12-13 07:42:10|25377.73|25297.73|25380.57|25300.57|25380.57|25300.57|25377.73|25297.73|10
1734075740000|2024-12-13 07:42:20|25380.76|25300.76|25381.84|25301.84|25381.84|25301.84|25379.95|25299.95|10
1734075750000|2024-12-13 07:42:30|25382.17|25302.17|25382.35|25302.35|25383.48|25303.48|25382.17|25302.17|10
1734075760000|2024-12-13 07:42:40|25382.18|25302.18|25379.75|25299.75|25382.18|25302.18|25379.75|25299.75|10
1734075770000|2024-12-13 07:42:50|25379.36|25299.36|25377.3|25297.3|25380.35|25300.35|25377.28|25297.28|10
1734075780000|2024-12-13 07:43:00|25377.29|25297.29|25376.92|25296.92|25378.62|25298.62|25376.85|25296.85|10
1734075790000|2024-12-13 07:43:10|25376.77|25296.77|25376.01|25296.01|25376.77|25296.77|25374.9|25294.9|10
1734075800000|2024-12-13 07:43:20|25376.5|25296.5|25377.55|25297.55|25377.82|25297.82|25376.5|25296.5|9
1734075810000|2024-12-13 07:43:30|25377.51|25297.51|25377.29|25297.29|25377.98|25297.98|25377.29|25297.29|10
1734075820000|2024-12-13 07:43:40|25376.94|25296.94|25376.36|25296.36|25377.07|25297.07|25375.86|25295.86|10
1734075830000|2024-12-13 07:43:50|25377.36|25297.36|25377.63|25297.63|25377.64|25297.64|25376.95|25296.95|10
1734075840000|2024-12-13 07:44:00|25377.51|25297.51|25376.26|25296.26|25377.51|25297.51|25376.26|25296.26|10
1734075850000|2024-12-13 07:44:10|25376.17|25296.17|25376.17|25296.17|25376.21|25296.21|25375.4|25295.4|10
1734075860000|2024-12-13 07:44:20|25376.6|25296.6|25375.16|25295.16|25376.94|25296.94|25375.08|25295.08|9
1734075870000|2024-12-13 07:44:30|25375.49|25295.49|25378.43|25298.43|25378.43|25298.43|25375.49|25295.49|10
1734075880000|2024-12-13 07:44:40|25378.57|25298.57|25381.26|25301.26|25381.26|25301.26|25378.57|25298.57|10
1734075890000|2024-12-13 07:44:50|25381.25|25301.25|25380.5|25300.5|25381.59|25301.59|25380.19|25300.19|10
1734075900000|2024-12-13 07:45:00|25380.66|25300.66|25391.62|25311.62|25391.62|25311.62|25380.66|25300.66|10
1734075910000|2024-12-13 07:45:10|25391.73|25311.73|25398.74|25318.74|25398.74|25318.74|25391.73|25311.73|10
1734075920000|2024-12-13 07:45:20|25398.6|25318.6|25398.85|25318.85|25398.85|25318.85|25398.2|25318.2|9
1734075930000|2024-12-13 07:45:30|25398.99|25318.99|25402.33|25322.33|25402.33|25322.33|25398.43|25318.43|10
1734075940000|2024-12-13 07:45:40|25403.13|25323.13|25412.57|25332.57|25412.57|25332.57|25403.13|25323.13|10
1734075950000|2024-12-13 07:45:50|25413.18|25333.18|25417.91|25337.91|25418.07|25338.07|25412.74|25332.74|10
1734075960000|2024-12-13 07:46:00|25418.02|25338.02|25414.78|25334.78|25418.02|25338.02|25414.78|25334.78|8
1734075970000|2024-12-13 07:46:10|25414.44|25334.44|25410.89|25330.89|25414.44|25334.44|25410.89|25330.89|10
1734075980000|2024-12-13 07:46:20|25411.38|25331.38|25414.3|25334.3|25414.3|25334.3|25410.36|25330.36|10
1734075990000|2024-12-13 07:46:30|25414.09|25334.09|25416.99|25336.99|25417.37|25337.37|25413.63|25333.63|10
1734076000000|2024-12-13 07:46:40|25416.89|25336.89|25414.81|25334.81|25416.89|25336.89|25414.71|25334.71|9
1734076010000|2024-12-13 07:46:50|25414.69|25334.69|25415.53|25335.53|25415.57|25335.57|25414.61|25334.61|9
1734076020000|2024-12-13 07:47:00|25415.13|25335.13|25416.08|25336.08|25416.76|25336.76|25415.13|25335.13|10
1734076030000|2024-12-13 07:47:10|25416.62|25336.62|25416.96|25336.96|25416.96|25336.96|25416.28|25336.28|10
1734076040000|2024-12-13 07:47:20|25416.62|25336.62|25415.39|25335.39|25416.62|25336.62|25414.43|25334.43|10
1734076050000|2024-12-13 07:47:30|25415.46|25335.46|25416.91|25336.91|25417.2|25337.2|25415.17|25335.17|9
1734076060000|2024-12-13 07:47:40|25415.83|25335.83|25411.31|25331.31|25415.83|25335.83|25411.31|25331.31|9
1734076070000|2024-12-13 07:47:50|25410.94|25330.94|25405.71|25325.71|25410.94|25330.94|25405.71|25325.71|10
1734076080000|2024-12-13 07:48:00|25404.42|25324.42|25400.51|25320.51|25404.42|25324.42|25399.06|25319.06|10
1734076090000|2024-12-13 07:48:10|25400.78|25320.78|25398.84|25318.84|25400.99|25320.99|25398.69|25318.69|10
1734076100000|2024-12-13 07:48:20|25398.74|25318.74|25397.14|25317.14|25398.74|25318.74|25396.85|25316.85|10
1734076110000|2024-12-13 07:48:30|25396.87|25316.87|25398.38|25318.38|25398.38|25318.38|25395.84|25315.84|10
1734076120000|2024-12-13 07:48:40|25397.62|25317.62|25398.04|25318.04|25398.04|25318.04|25396.91|25316.91|10
1734076130000|2024-12-13 07:48:50|25397.93|25317.93|25398.06|25318.06|25398.2|25318.2|25397.35|25317.35|10
1734076140000|2024-12-13 07:49:00|25397.84|25317.84|25398.32|25318.32|25398.52|25318.52|25397.57|25317.57|10
1734076150000|2024-12-13 07:49:10|25398.77|25318.77|25401.7|25321.7|25401.7|25321.7|25398.77|25318.77|10
1734076160000|2024-12-13 07:49:20|25401.89|25321.89|25402.74|25322.74|25403.2|25323.2|25401.89|25321.89|10
1734076170000|2024-12-13 07:49:30|25402.87|25322.87|25404.17|25324.17|25404.28|25324.28|25402.87|25322.87|9
1734076180000|2024-12-13 07:49:40|25404.01|25324.01|25403.85|25323.85|25404.87|25324.87|25403.44|25323.44|9
1734076190000|2024-12-13 07:49:50|25403.86|25323.86|25402.62|25322.62|25405.49|25325.49|25402.62|25322.62|10
1734076200000|2024-12-13 07:50:00|25402.78|25322.78|25398.83|25318.83|25402.78|25322.78|25398.83|25318.83|9
1734076210000|2024-12-13 07:50:10|25398.26|25318.26|25396.89|25316.89|25398.26|25318.26|25396.89|25316.89|9
1734076220000|2024-12-13 07:50:20|25395.96|25315.96|25395.1|25315.1|25395.96|25315.96|25393.7|25313.7|10
1734076230000|2024-12-13 07:50:30|25394.93|25314.93|25394.75|25314.75|25395.25|25315.25|25393.92|25313.92|10
1734076240000|2024-12-13 07:50:40|25394.4|25314.4|25395.16|25315.16|25395.76|25315.76|25394.4|25314.4|10
1734076250000|2024-12-13 07:50:50|25394.78|25314.78|25390.93|25310.93|25395.63|25315.63|25390.93|25310.93|10
1734076260000|2024-12-13 07:51:00|25390.6|25310.6|25390.04|25310.04|25390.91|25310.91|25390.04|25310.04|10
1734076270000|2024-12-13 07:51:10|25389.88|25309.88|25388.66|25308.66|25389.88|25309.88|25388.16|25308.16|10
1734076280000|2024-12-13 07:51:20|25388.22|25308.22|25389.09|25309.09|25389.09|25309.09|25387.79|25307.79|10
1734076290000|2024-12-13 07:51:30|25389.48|25309.48|25390.84|25310.84|25390.84|25310.84|25388.69|25308.69|10
1734076300000|2024-12-13 07:51:40|25391.44|25311.44|25395.07|25315.07|25395.07|25315.07|25391.21|25311.21|10
1734076310000|2024-12-13 07:51:50|25394.63|25314.63|25392.78|25312.78|25394.63|25314.63|25392.25|25312.25|9
1734076320000|2024-12-13 07:52:00|25392.69|25312.69|25393.72|25313.72|25393.76|25313.76|25392.69|25312.69|10
1734076330000|2024-12-13 07:52:10|25393.66|25313.66|25395.54|25315.54|25395.54|25315.54|25393.66|25313.66|10
1734076340000|2024-12-13 07:52:20|25395.27|25315.27|25397.64|25317.64|25397.64|25317.64|25395.27|25315.27|10
1734076350000|2024-12-13 07:52:30|25397.43|25317.43|25398.74|25318.74|25398.74|25318.74|25397.41|25317.41|10
1734076360000|2024-12-13 07:52:40|25398.54|25318.54|25400.75|25320.75|25400.75|25320.75|25398.07|25318.07|10
1734076370000|2024-12-13 07:52:50|25400.87|25320.87|25401.69|25321.69|25401.69|25321.69|25400.87|25320.87|10
1734076380000|2024-12-13 07:53:00|25402.12|25322.12|25402.48|25322.48|25402.78|25322.78|25402.12|25322.12|10
1734076390000|2024-12-13 07:53:10|25402.15|25322.15|25403.95|25323.95|25404.02|25324.02|25402.08|25322.08|10
1734076400000|2024-12-13 07:53:20|25403.78|25323.78|25404.67|25324.67|25405|25325|25403.69|25323.69|10
1734076410000|2024-12-13 07:53:30|25404.84|25324.84|25406.49|25326.49|25406.49|25326.49|25404.67|25324.67|10
1734076420000|2024-12-13 07:53:40|25406.21|25326.21|25405.74|25325.74|25406.21|25326.21|25405.6|25325.6|10
1734076430000|2024-12-13 07:53:50|25405.97|25325.97|25404.01|25324.01|25405.97|25325.97|25404.01|25324.01|9
1734076440000|2024-12-13 07:54:00|25403.09|25323.09|25400.76|25320.76|25403.09|25323.09|25400.13|25320.13|10
1734076450000|2024-12-13 07:54:10|25400.55|25320.55|25401.2|25321.2|25401.2|25321.2|25400.55|25320.55|10
1734076460000|2024-12-13 07:54:20|25401.23|25321.23|25400.16|25320.16|25401.56|25321.56|25400.16|25320.16|10
1734076470000|2024-12-13 07:54:30|25399.92|25319.92|25399.89|25319.89|25400.38|25320.38|25399.64|25319.64|10
1734076480000|2024-12-13 07:54:40|25399.57|25319.57|25399.51|25319.51|25400.14|25320.14|25399.45|25319.45|10
1734076490000|2024-12-13 07:54:50|25399.3|25319.3|25397.63|25317.63|25399.3|25319.3|25397.14|25317.14|10
1734076500000|2024-12-13 07:55:00|25397.29|25317.29|25397.33|25317.33|25397.41|25317.41|25396.98|25316.98|10
1734076510000|2024-12-13 07:55:10|25396.24|25316.24|25393.54|25313.54|25396.24|25316.24|25393.54|25313.54|10
1734076520000|2024-12-13 07:55:20|25393.23|25313.23|25392.78|25312.78|25393.23|25313.23|25392.34|25312.34|10
1734076530000|2024-12-13 07:55:30|25392.77|25312.77|25392.04|25312.04|25392.77|25312.77|25391.95|25311.95|10
1734076540000|2024-12-13 07:55:40|25392.24|25312.24|25392.65|25312.65|25392.78|25312.78|25392.11|25312.11|10
1734076550000|2024-12-13 07:55:50|25392.21|25312.21|25392.12|25312.12|25392.75|25312.75|25392.09|25312.09|10
1734076560000|2024-12-13 07:56:00|25392.11|25312.11|25392.26|25312.26|25392.26|25312.26|25391.29|25311.29|9
1734076570000|2024-12-13 07:56:10|25392.02|25312.02|25392.86|25312.86|25392.86|25312.86|25391.65|25311.65|10
1734076580000|2024-12-13 07:56:20|25392.93|25312.93|25393.8|25313.8|25393.8|25313.8|25392.9|25312.9|10
1734076590000|2024-12-13 07:56:30|25393.47|25313.47|25392.11|25312.11|25393.47|25313.47|25391.89|25311.89|10
1734076600000|2024-12-13 07:56:40|25392.21|25312.21|25392.29|25312.29|25392.54|25312.54|25391.84|25311.84|10
1734076610000|2024-12-13 07:56:50|25392.24|25312.24|25391.72|25311.72|25392.24|25312.24|25391.1|25311.1|10
1734076620000|2024-12-13 07:57:00|25391.79|25311.79|25392.56|25312.56|25392.61|25312.61|25391.51|25311.51|9
1734076630000|2024-12-13 07:57:10|25392.52|25312.52|25400.27|25320.27|25400.27|25320.27|25392.45|25312.45|9
1734076640000|2024-12-13 07:57:20|25399.29|25319.29|25398.32|25318.32|25399.29|25319.29|25398.32|25318.32|9
1734076650000|2024-12-13 07:57:30|25398.15|25318.15|25397.74|25317.74|25398.26|25318.26|25397.74|25317.74|10
1734076660000|2024-12-13 07:57:40|25397.81|25317.81|25398.44|25318.44|25398.44|25318.44|25397.6|25317.6|8
1734076670000|2024-12-13 07:57:50|25398.42|25318.42|25399.43|25319.43|25399.43|25319.43|25398.24|25318.24|10
1734076680000|2024-12-13 07:58:00|25398.72|25318.72|25388.66|25308.66|25398.72|25318.72|25387.94|25307.94|10
1734076690000|2024-12-13 07:58:10|25388.84|25308.84|25388.82|25308.82|25389.34|25309.34|25388.82|25308.82|10
1734076700000|2024-12-13 07:58:20|25388.74|25308.74|25388.35|25308.35|25388.76|25308.76|25388.23|25308.23|10
1734076710000|2024-12-13 07:58:30|25388.33|25308.33|25386.04|25306.04|25388.33|25308.33|25386.04|25306.04|10
1734076720000|2024-12-13 07:58:40|25385.53|25305.53|25383.83|25303.83|25385.53|25305.53|25383.81|25303.81|10
1734076730000|2024-12-13 07:58:50|25383.67|25303.67|25378.24|25298.24|25383.67|25303.67|25378.24|25298.24|10
1734076740000|2024-12-13 07:59:00|25377.87|25297.87|25367.51|25287.51|25377.87|25297.87|25367.51|25287.51|10
1734076750000|2024-12-13 07:59:10|25365.9|25285.9|25357.82|25277.82|25365.9|25285.9|25357.82|25277.82|10
1734076760000|2024-12-13 07:59:20|25357.59|25277.59|25359.66|25279.66|25359.66|25279.66|25357.42|25277.42|10
1734076770000|2024-12-13 07:59:30|25359.44|25279.44|25369.73|25289.73|25369.73|25289.73|25359.44|25279.44|10
1734076780000|2024-12-13 07:59:40|25369.32|25289.32|25369.72|25289.72|25369.86|25289.86|25369.32|25289.32|10
1734076790000|2024-12-13 07:59:50|25369.74|25289.74|25371.33|25291.33|25371.33|25291.33|25369.64|25289.64|10
1734076800000|2024-12-13 08:00:00|25371.73|25291.73|25371.2|25291.2|25373.44|25293.44|25371.2|25291.2|10
1734076810000|2024-12-13 08:00:10|25370.98|25290.98|25369.35|25289.35|25370.98|25290.98|25368.78|25288.78|10
1734076820000|2024-12-13 08:00:20|25369.86|25289.86|25376.48|25296.48|25376.48|25296.48|25369.86|25289.86|10
1734076830000|2024-12-13 08:00:30|25376.39|25296.39|25381.19|25301.19|25381.7|25301.7|25376.39|25296.39|10
1734076840000|2024-12-13 08:00:40|25381.31|25301.31|25384.43|25304.43|25384.43|25304.43|25381.31|25301.31|10
1734076850000|2024-12-13 08:00:50|25384.51|25304.51|25385.66|25305.66|25385.66|25305.66|25384.51|25304.51|10
1734076860000|2024-12-13 08:01:00|25385.34|25305.34|25386.11|25306.11|25386.36|25306.36|25385.17|25305.17|10
1734076870000|2024-12-13 08:01:10|25386.08|25306.08|25382.79|25302.79|25386.3|25306.3|25382.79|25302.79|10
1734076880000|2024-12-13 08:01:20|25382.1|25302.1|25380.55|25300.55|25382.1|25302.1|25380.04|25300.04|10
1734076890000|2024-12-13 08:01:30|25380.16|25300.16|25384.51|25304.51|25384.51|25304.51|25380.1|25300.1|10
1734076900000|2024-12-13 08:01:40|25383.97|25303.97|25383.16|25303.16|25384.55|25304.55|25383.16|25303.16|10
1734076910000|2024-12-13 08:01:50|25383.54|25303.54|25388.6|25308.6|25388.6|25308.6|25383.54|25303.54|10
1734076920000|2024-12-13 08:02:00|25388.9|25308.9|25392.22|25312.22|25392.22|25312.22|25388.9|25308.9|10
1734076930000|2024-12-13 08:02:10|25391.78|25311.78|25391.23|25311.23|25391.95|25311.95|25391.15|25311.15|10
1734076940000|2024-12-13 08:02:20|25390.91|25310.91|25389.18|25309.18|25390.91|25310.91|25388.8|25308.8|9
1734076950000|2024-12-13 08:02:30|25388.37|25308.37|25394.04|25314.04|25394.04|25314.04|25388.37|25308.37|10
1734076960000|2024-12-13 08:02:40|25394.05|25314.05|25394.43|25314.43|25394.92|25314.92|25393.88|25313.88|10
1734076970000|2024-12-13 08:02:50|25394.23|25314.23|25394.64|25314.64|25394.88|25314.88|25393.68|25313.68|10
1734076980000|2024-12-13 08:03:00|25394.3|25314.3|25395.43|25315.43|25395.54|25315.54|25392.71|25312.71|10
1734076990000|2024-12-13 08:03:10|25395.8|25315.8|25396.74|25316.74|25397.07|25317.07|25395.8|25315.8|10
1734077000000|2024-12-13 08:03:20|25397.22|25317.22|25395.89|25315.89|25397.22|25317.22|25393.76|25313.76|10
1734077010000|2024-12-13 08:03:30|25396.54|25316.54|25397.85|25317.85|25398.12|25318.12|25396.54|25316.54|10
1734077020000|2024-12-13 08:03:40|25397.73|25317.73|25394.17|25314.17|25397.93|25317.93|25394.17|25314.17|9
1734077030000|2024-12-13 08:03:50|25393.94|25313.94|25388.98|25308.98|25393.94|25313.94|25388.98|25308.98|10
1734077040000|2024-12-13 08:04:00|25388.7|25308.7|25388.58|25308.58|25388.97|25308.97|25388.12|25308.12|10
1734077050000|2024-12-13 08:04:10|25388.38|25308.38|25388.17|25308.17|25388.57|25308.57|25388.17|25308.17|9
1734077060000|2024-12-13 08:04:20|25387.9|25307.9|25387.3|25307.3|25388.77|25308.77|25387.3|25307.3|10
1734077070000|2024-12-13 08:04:30|25390.66|25310.66|25390.42|25310.42|25390.66|25310.66|25389.84|25309.84|10
1734077080000|2024-12-13 08:04:40|25390.44|25310.44|25391.49|25311.49|25391.53|25311.53|25390.13|25310.13|10
1734077090000|2024-12-13 08:04:50|25391.23|25311.23|25387.27|25307.27|25391.23|25311.23|25386.79|25306.79|10
1734077100000|2024-12-13 08:05:00|25386.99|25306.99|25390.36|25310.36|25390.64|25310.64|25386.99|25306.99|9
1734077110000|2024-12-13 08:05:10|25390.44|25310.44|25386.18|25306.18|25391.82|25311.82|25386.18|25306.18|10
1734077120000|2024-12-13 08:05:20|25384.97|25304.97|25379.63|25299.63|25384.97|25304.97|25379.63|25299.63|10
1734077130000|2024-12-13 08:05:30|25379.46|25299.46|25380.04|25300.04|25380.04|25300.04|25379.35|25299.35|10
1734077140000|2024-12-13 08:05:40|25379.99|25299.99|25383.36|25303.36|25384.04|25304.04|25379.99|25299.99|10
1734077150000|2024-12-13 08:05:50|25383.31|25303.31|25377.39|25297.39|25383.31|25303.31|25377.39|25297.39|10
1734077160000|2024-12-13 08:06:00|25374.52|25294.52|25370.53|25290.53|25374.52|25294.52|25370.53|25290.53|10
1734077170000|2024-12-13 08:06:10|25370.09|25290.09|25366.4|25286.4|25370.09|25290.09|25366.23|25286.23|10
1734077180000|2024-12-13 08:06:20|25366.85|25286.85|25364.8|25284.8|25367.48|25287.48|25364.8|25284.8|9
1734077190000|2024-12-13 08:06:30|25364.19|25284.19|25358.23|25278.23|25364.19|25284.19|25358.23|25278.23|10
1734077200000|2024-12-13 08:06:40|25358|25278|25352.96|25272.96|25359.75|25279.75|25352.96|25272.96|10
1734077210000|2024-12-13 08:06:50|25352.07|25272.07|25347.83|25267.83|25352.07|25272.07|25347.43|25267.43|10
1734077220000|2024-12-13 08:07:00|25346.94|25266.94|25346.49|25266.49|25347.46|25267.46|25346.49|25266.49|9
1734077230000|2024-12-13 08:07:10|25345.86|25265.86|25339.1|25259.1|25345.94|25265.94|25339.1|25259.1|10
1734077240000|2024-12-13 08:07:20|25337.65|25257.65|25323.37|25243.37|25337.65|25257.65|25323.37|25243.37|10
1734077250000|2024-12-13 08:07:30|25323.83|25243.83|25331.12|25251.12|25331.12|25251.12|25323.79|25243.79|10
1734077260000|2024-12-13 08:07:40|25332.71|25252.71|25331.58|25251.58|25333.45|25253.45|25331.43|25251.43|10
1734077270000|2024-12-13 08:07:50|25331.47|25251.47|25329.63|25249.63|25331.47|25251.47|25328.81|25248.81|10
1734077280000|2024-12-13 08:08:00|25328.7|25248.7|25327.12|25247.12|25328.7|25248.7|25326.36|25246.36|10
1734077290000|2024-12-13 08:08:10|25326.9|25246.9|25317.56|25237.56|25326.9|25246.9|25317.56|25237.56|10
1734077300000|2024-12-13 08:08:20|25317.62|25237.62|25310.6|25230.6|25317.62|25237.62|25310.52|25230.52|10
1734077310000|2024-12-13 08:08:30|25309.92|25229.92|25316.61|25236.61|25316.61|25236.61|25309.92|25229.92|10
1734077320000|2024-12-13 08:08:40|25317.55|25237.55|25325.07|25245.07|25325.07|25245.07|25317.55|25237.55|10
1734077330000|2024-12-13 08:08:50|25324.65|25244.65|25327.27|25247.27|25327.27|25247.27|25324.65|25244.65|10
1734077340000|2024-12-13 08:09:00|25328.57|25248.57|25326.28|25246.28|25328.87|25248.87|25326.28|25246.28|10
1734077350000|2024-12-13 08:09:10|25325.76|25245.76|25322.67|25242.67|25325.76|25245.76|25322.54|25242.54|9
1734077360000|2024-12-13 08:09:20|25322.77|25242.77|25323.82|25243.82|25324.96|25244.96|25322.77|25242.77|10
1734077370000|2024-12-13 08:09:30|25324.36|25244.36|25328.03|25248.03|25328.03|25248.03|25324.36|25244.36|10
1734077380000|2024-12-13 08:09:40|25329.37|25249.37|25334.25|25254.25|25334.25|25254.25|25329.37|25249.37|10
1734077390000|2024-12-13 08:09:50|25335.04|25255.04|25348.5|25268.5|25348.5|25268.5|25335.04|25255.04|10
1734077400000|2024-12-13 08:10:00|25348.44|25268.44|25351.14|25271.14|25351.14|25271.14|25347.69|25267.69|10
1734077410000|2024-12-13 08:10:10|25351.26|25271.26|25358.21|25278.21|25358.21|25278.21|25351.26|25271.26|10
1734077420000|2024-12-13 08:10:20|25358.22|25278.22|25364.67|25284.67|25364.67|25284.67|25358.22|25278.22|10
1734077430000|2024-12-13 08:10:30|25364.6|25284.6|25362.32|25282.32|25365.05|25285.05|25362.32|25282.32|10
1734077440000|2024-12-13 08:10:40|25360.17|25280.17|25359.97|25279.97|25360.22|25280.22|25358.09|25278.09|10
1734077450000|2024-12-13 08:10:50|25360.12|25280.12|25357.24|25277.24|25360.2|25280.2|25357.19|25277.19|10
1734077460000|2024-12-13 08:11:00|25357.23|25277.23|25357.02|25277.02|25358.1|25278.1|25356.69|25276.69|10
1734077470000|2024-12-13 08:11:10|25357.41|25277.41|25355.72|25275.72|25357.41|25277.41|25355.72|25275.72|10
1734077480000|2024-12-13 08:11:20|25354.9|25274.9|25362.49|25282.49|25362.49|25282.49|25354.7|25274.7|10
1734077490000|2024-12-13 08:11:30|25362.31|25282.31|25360.87|25280.87|25363.63|25283.63|25360.87|25280.87|10
1734077500000|2024-12-13 08:11:40|25361.59|25281.59|25361.31|25281.31|25361.7|25281.7|25359.49|25279.49|10
1734077510000|2024-12-13 08:11:50|25361.03|25281.03|25366.85|25286.85|25366.85|25286.85|25361.03|25281.03|10
1734077520000|2024-12-13 08:12:00|25367.97|25287.97|25372.71|25292.71|25372.71|25292.71|25367.97|25287.97|10
1734077530000|2024-12-13 08:12:10|25373.64|25293.64|25380.08|25300.08|25380.08|25300.08|25373.64|25293.64|10
1734077540000|2024-12-13 08:12:20|25380.78|25300.78|25378.26|25298.26|25380.94|25300.94|25378.26|25298.26|10
1734077550000|2024-12-13 08:12:30|25378.5|25298.5|25374.2|25294.2|25378.5|25298.5|25374.2|25294.2|10
1734077560000|2024-12-13 08:12:40|25373.87|25293.87|25370.8|25290.8|25373.87|25293.87|25370.8|25290.8|10
1734077570000|2024-12-13 08:12:50|25370.89|25290.89|25369.88|25289.88|25370.89|25290.89|25369.49|25289.49|10
1734077580000|2024-12-13 08:13:00|25369.62|25289.62|25370.84|25290.84|25370.84|25290.84|25368.81|25288.81|10
1734077590000|2024-12-13 08:13:10|25371.03|25291.03|25366.98|25286.98|25371.03|25291.03|25366.98|25286.98|10
1734077600000|2024-12-13 08:13:20|25366.5|25286.5|25362.76|25282.76|25366.78|25286.78|25362.76|25282.76|10
1734077610000|2024-12-13 08:13:30|25362.43|25282.43|25362.19|25282.19|25362.67|25282.67|25362.05|25282.05|10
1734077620000|2024-12-13 08:13:40|25361.85|25281.85|25363.41|25283.41|25363.53|25283.53|25361.59|25281.59|10
1734077630000|2024-12-13 08:13:50|25363.42|25283.42|25362.13|25282.13|25364.33|25284.33|25362.13|25282.13|10
1734077640000|2024-12-13 08:14:00|25362.18|25282.18|25361.93|25281.93|25362.25|25282.25|25361.34|25281.34|10
1734077650000|2024-12-13 08:14:10|25361.84|25281.84|25361.37|25281.37|25361.95|25281.95|25361.37|25281.37|10
1734077660000|2024-12-13 08:14:20|25360.65|25280.65|25354.69|25274.69|25360.65|25280.65|25354.69|25274.69|10
1734077670000|2024-12-13 08:14:30|25354.11|25274.11|25347.73|25267.73|25354.11|25274.11|25345.83|25265.83|10
1734077680000|2024-12-13 08:14:40|25348.2|25268.2|25352.05|25272.05|25352.05|25272.05|25347.97|25267.97|10
1734077690000|2024-12-13 08:14:50|25352.23|25272.23|25353.27|25273.27|25353.3|25273.3|25352.23|25272.23|10
1734077700000|2024-12-13 08:15:00|25354.29|25274.29|25357.98|25277.98|25357.98|25277.98|25354.29|25274.29|10
1734077710000|2024-12-13 08:15:10|25358.2|25278.2|25361.42|25281.42|25361.42|25281.42|25357.22|25277.22|10
1734077720000|2024-12-13 08:15:20|25361.65|25281.65|25364.23|25284.23|25364.23|25284.23|25361.53|25281.53|10
1734077730000|2024-12-13 08:15:30|25365.58|25285.58|25374.43|25294.43|25374.43|25294.43|25365.58|25285.58|10
1734077740000|2024-12-13 08:15:40|25374.8|25294.8|25380.73|25300.73|25380.73|25300.73|25374.8|25294.8|10
1734077750000|2024-12-13 08:15:50|25380.87|25300.87|25382.33|25302.33|25382.33|25302.33|25380.83|25300.83|10
1734077760000|2024-12-13 08:16:00|25383.21|25303.21|25382.21|25302.21|25385.26|25305.26|25381.64|25301.64|10
1734077770000|2024-12-13 08:16:10|25383.08|25303.08|25381.41|25301.41|25383.16|25303.16|25381.41|25301.41|10
1734077780000|2024-12-13 08:16:20|25381.32|25301.32|25380.52|25300.52|25381.76|25301.76|25380.52|25300.52|10
1734077790000|2024-12-13 08:16:30|25380.56|25300.56|25378.63|25298.63|25380.56|25300.56|25378.63|25298.63|10
1734077800000|2024-12-13 08:16:40|25377.9|25297.9|25375.43|25295.43|25377.9|25297.9|25374.94|25294.94|10
1734077810000|2024-12-13 08:16:50|25376.23|25296.23|25374.62|25294.62|25376.59|25296.59|25374.62|25294.62|10
1734077820000|2024-12-13 08:17:00|25374.5|25294.5|25375.09|25295.09|25375.13|25295.13|25374.5|25294.5|10
1734077830000|2024-12-13 08:17:10|25375.16|25295.16|25382.67|25302.67|25382.67|25302.67|25375.16|25295.16|10
1734077840000|2024-12-13 08:17:20|25382.85|25302.85|25388.44|25308.44|25388.44|25308.44|25382.85|25302.85|10
1734077850000|2024-12-13 08:17:30|25388.79|25308.79|25389.91|25309.91|25391.18|25311.18|25388.79|25308.79|10
1734077860000|2024-12-13 08:17:40|25387.59|25307.59|25385.38|25305.38|25387.59|25307.59|25385.36|25305.36|9
1734077870000|2024-12-13 08:17:50|25384.91|25304.91|25385.72|25305.72|25385.96|25305.96|25383.57|25303.57|10
1734077880000|2024-12-13 08:18:00|25386.25|25306.25|25387.27|25307.27|25388.07|25308.07|25386.25|25306.25|9
1734077890000|2024-12-13 08:18:10|25387.04|25307.04|25391.54|25311.54|25391.83|25311.83|25387.04|25307.04|10
1734077900000|2024-12-13 08:18:20|25390.93|25310.93|25394.23|25314.23|25394.23|25314.23|25390.93|25310.93|9
1734077910000|2024-12-13 08:18:30|25393.95|25313.95|25396.11|25316.11|25396.11|25316.11|25393.95|25313.95|10
1734077920000|2024-12-13 08:18:40|25395.94|25315.94|25395.99|25315.99|25395.99|25315.99|25394.75|25314.75|10
1734077930000|2024-12-13 08:18:50|25395.98|25315.98|25398.21|25318.21|25398.21|25318.21|25395.98|25315.98|9
1734077940000|2024-12-13 08:19:00|25398.46|25318.46|25400.1|25320.1|25400.52|25320.52|25398.05|25318.05|10
1734077950000|2024-12-13 08:19:10|25400.04|25320.04|25399.57|25319.57|25401.58|25321.58|25398.59|25318.59|10
1734077960000|2024-12-13 08:19:20|25399.31|25319.31|25399.76|25319.76|25400.36|25320.36|25399.31|25319.31|10
1734077970000|2024-12-13 08:19:30|25399.77|25319.77|25401.53|25321.53|25401.55|25321.55|25399.77|25319.77|10
1734077980000|2024-12-13 08:19:40|25401.66|25321.66|25401.57|25321.57|25402.51|25322.51|25401.57|25321.57|10
1734077990000|2024-12-13 08:19:50|25401.32|25321.32|25400.19|25320.19|25401.32|25321.32|25399.86|25319.86|9
1734078000000|2024-12-13 08:20:00|25400.13|25320.13|25397.33|25317.33|25400.76|25320.76|25396.96|25316.96|10
1734078010000|2024-12-13 08:20:10|25397.8|25317.8|25404.87|25324.87|25404.87|25324.87|25397.8|25317.8|10
1734078020000|2024-12-13 08:20:20|25404.99|25324.99|25403.67|25323.67|25404.99|25324.99|25403.47|25323.47|10
1734078030000|2024-12-13 08:20:30|25403.93|25323.93|25406.66|25326.66|25406.66|25326.66|25403.93|25323.93|10
1734078040000|2024-12-13 08:20:40|25406.59|25326.59|25411.61|25331.61|25411.61|25331.61|25406.59|25326.59|10
1734078050000|2024-12-13 08:20:50|25411.65|25331.65|25408.76|25328.76|25411.68|25331.68|25408.5|25328.5|10
1734078060000|2024-12-13 08:21:00|25408.69|25328.69|25408.13|25328.13|25408.69|25328.69|25407.66|25327.66|9
1734078070000|2024-12-13 08:21:10|25407.45|25327.45|25406.15|25326.15|25407.45|25327.45|25404.97|25324.97|10
1734078080000|2024-12-13 08:21:20|25406.53|25326.53|25409.3|25329.3|25409.3|25329.3|25406.53|25326.53|10
1734078090000|2024-12-13 08:21:30|25409.33|25329.33|25408.45|25328.45|25409.76|25329.76|25408.11|25328.11|10
1734078100000|2024-12-13 08:21:40|25408.48|25328.48|25405.29|25325.29|25408.63|25328.63|25405.29|25325.29|10
1734078110000|2024-12-13 08:21:50|25404.36|25324.36|25403.17|25323.17|25404.36|25324.36|25401.38|25321.38|10
1734078120000|2024-12-13 08:22:00|25403.66|25323.66|25403.81|25323.81|25404.6|25324.6|25403.57|25323.57|9
1734078130000|2024-12-13 08:22:10|25403.48|25323.48|25404.44|25324.44|25406.03|25326.03|25403.48|25323.48|10
1734078140000|2024-12-13 08:22:20|25404.32|25324.32|25401.66|25321.66|25404.36|25324.36|25401.57|25321.57|10
1734078150000|2024-12-13 08:22:30|25401.9|25321.9|25402.43|25322.43|25402.43|25322.43|25401.71|25321.71|10
1734078160000|2024-12-13 08:22:40|25402.64|25322.64|25402.92|25322.92|25403.22|25323.22|25402.33|25322.33|9
1734078170000|2024-12-13 08:22:50|25402.67|25322.67|25399.81|25319.81|25402.67|25322.67|25399.05|25319.05|10
1734078180000|2024-12-13 08:23:00|25399.72|25319.72|25405.8|25325.8|25405.8|25325.8|25399.72|25319.72|10
1734078190000|2024-12-13 08:23:10|25406.45|25326.45|25409.1|25329.1|25409.1|25329.1|25406.45|25326.45|9
1734078200000|2024-12-13 08:23:20|25408.49|25328.49|25412.19|25332.19|25412.19|25332.19|25408.49|25328.49|10
1734078210000|2024-12-13 08:23:30|25411.41|25331.41|25415.86|25335.86|25415.86|25335.86|25411.41|25331.41|10
1734078220000|2024-12-13 08:23:40|25416.04|25336.04|25418.46|25338.46|25418.46|25338.46|25416.04|25336.04|10
1734078230000|2024-12-13 08:23:50|25418.17|25338.17|25419.22|25339.22|25419.22|25339.22|25418.17|25338.17|9
1734078240000|2024-12-13 08:24:00|25419.4|25339.4|25421.64|25341.64|25421.81|25341.81|25419.04|25339.04|10
1734078250000|2024-12-13 08:24:10|25421.56|25341.56|25424.54|25344.54|25424.62|25344.62|25421.4|25341.4|10
1734078260000|2024-12-13 08:24:20|25424.65|25344.65|25425.52|25345.52|25425.55|25345.55|25424.65|25344.65|10
1734078270000|2024-12-13 08:24:30|25425.3|25345.3|25425.37|25345.37|25425.38|25345.38|25424.51|25344.51|9
1734078280000|2024-12-13 08:24:40|25425.34|25345.34|25427.26|25347.26|25427.26|25347.26|25425.34|25345.34|9
1734078290000|2024-12-13 08:24:50|25427.25|25347.25|25427.5|25347.5|25427.65|25347.65|25427.25|25347.25|10
1734078300000|2024-12-13 08:25:00|25427.39|25347.39|25426.32|25346.32|25427.39|25347.39|25426.32|25346.32|10
1734078310000|2024-12-13 08:25:10|25426.24|25346.24|25425.01|25345.01|25426.24|25346.24|25424.79|25344.79|9
1734078320000|2024-12-13 08:25:20|25425.04|25345.04|25426.92|25346.92|25426.92|25346.92|25424.29|25344.29|10
1734078330000|2024-12-13 08:25:30|25427.05|25347.05|25428.64|25348.64|25428.64|25348.64|25427.05|25347.05|10
1734078340000|2024-12-13 08:25:40|25428.69|25348.69|25430.51|25350.51|25430.51|25350.51|25428.69|25348.69|9
1734078350000|2024-12-13 08:25:50|25430.98|25350.98|25432.03|25352.03|25432.03|25352.03|25430.25|25350.25|9
1734078360000|2024-12-13 08:26:00|25431.95|25351.95|25435.7|25355.7|25435.7|25355.7|25431.95|25351.95|10
1734078370000|2024-12-13 08:26:10|25436.12|25356.12|25437.72|25357.72|25437.72|25357.72|25436.02|25356.02|10
1734078380000|2024-12-13 08:26:20|25437.73|25357.73|25443.43|25363.43|25443.43|25363.43|25437.73|25357.73|10
1734078390000|2024-12-13 08:26:30|25443.97|25363.97|25446.49|25366.49|25446.49|25366.49|25443.9|25363.9|10
1734078400000|2024-12-13 08:26:40|25446.64|25366.64|25444.71|25364.71|25446.76|25366.76|25444.57|25364.57|10
1734078410000|2024-12-13 08:26:50|25445.47|25365.47|25445.58|25365.58|25446.07|25366.07|25445.47|25365.47|9
1734078420000|2024-12-13 08:27:00|25445.6|25365.6|25446.75|25366.75|25447.52|25367.52|25445.42|25365.42|10
1734078430000|2024-12-13 08:27:10|25446.27|25366.27|25444.78|25364.78|25446.27|25366.27|25444.78|25364.78|8
1734078440000|2024-12-13 08:27:20|25443.86|25363.86|25443.17|25363.17|25443.86|25363.86|25443.01|25363.01|10
1734078450000|2024-12-13 08:27:30|25442.65|25362.65|25440.04|25360.04|25442.65|25362.65|25440.03|25360.03|9
1734078460000|2024-12-13 08:27:40|25439.73|25359.73|25439.44|25359.44|25440.76|25360.76|25439.44|25359.44|9
1734078470000|2024-12-13 08:27:50|25439.2|25359.2|25440.93|25360.93|25440.93|25360.93|25437.46|25357.46|10
1734078480000|2024-12-13 08:28:00|25441.24|25361.24|25442.35|25362.35|25442.37|25362.37|25441.24|25361.24|9
1734078490000|2024-12-13 08:28:10|25442.99|25362.99|25443.92|25363.92|25443.92|25363.92|25442.98|25362.98|10
1734078500000|2024-12-13 08:28:20|25444.25|25364.25|25446.82|25366.82|25446.82|25366.82|25444.25|25364.25|10
1734078510000|2024-12-13 08:28:30|25446.91|25366.91|25450.1|25370.1|25450.22|25370.22|25446.91|25366.91|10
1734078520000|2024-12-13 08:28:40|25450.07|25370.07|25451.8|25371.8|25451.8|25371.8|25450.07|25370.07|10
1734078530000|2024-12-13 08:28:50|25452.21|25372.21|25455.81|25375.81|25456.04|25376.04|25452.21|25372.21|10
1734078540000|2024-12-13 08:29:00|25455.45|25375.45|25456.43|25376.43|25456.43|25376.43|25455.38|25375.38|10
1734078550000|2024-12-13 08:29:10|25456.57|25376.57|25460.61|25380.61|25460.61|25380.61|25456.56|25376.56|10
1734078560000|2024-12-13 08:29:20|25461.76|25381.76|25462.45|25382.45|25462.9|25382.9|25461.76|25381.76|10
1734078570000|2024-12-13 08:29:30|25462.51|25382.51|25464.51|25384.51|25464.51|25384.51|25462.51|25382.51|10
1734078580000|2024-12-13 08:29:40|25464.58|25384.58|25465.55|25385.55|25465.55|25385.55|25464.54|25384.54|10
1734078590000|2024-12-13 08:29:50|25465.61|25385.61|25469.1|25389.1|25469.15|25389.15|25465.43|25385.43|10
1734078600000|2024-12-13 08:30:00|25468.52|25388.52|25470.15|25390.15|25470.46|25390.46|25468.52|25388.52|10
1734078610000|2024-12-13 08:30:10|25470.23|25390.23|25469.47|25389.47|25470.31|25390.31|25469.13|25389.13|10
1734078620000|2024-12-13 08:30:20|25469.96|25389.96|25473.5|25393.5|25473.5|25393.5|25469.87|25389.87|10
1734078630000|2024-12-13 08:30:30|25473.42|25393.42|25476.18|25396.18|25476.18|25396.18|25473.42|25393.42|10
1734078640000|2024-12-13 08:30:40|25475.97|25395.97|25473.49|25393.49|25476.52|25396.52|25473.49|25393.49|10
1734078650000|2024-12-13 08:30:50|25473.67|25393.67|25474.72|25394.72|25474.72|25394.72|25473.67|25393.67|9
1734078660000|2024-12-13 08:31:00|25475.27|25395.27|25478.04|25398.04|25478.04|25398.04|25474.99|25394.99|10
1734078670000|2024-12-13 08:31:10|25478.21|25398.21|25479.05|25399.05|25479.53|25399.53|25478.21|25398.21|10
1734078680000|2024-12-13 08:31:20|25479.13|25399.13|25478.03|25398.03|25479.2|25399.2|25476.42|25396.42|10
1734078690000|2024-12-13 08:31:30|25478.44|25398.44|25479.67|25399.67|25479.67|25399.67|25478.44|25398.44|9
1734078700000|2024-12-13 08:31:40|25479.72|25399.72|25479.39|25399.39|25480.2|25400.2|25479.39|25399.39|10
1734078710000|2024-12-13 08:31:50|25480.73|25400.73|25480.54|25400.54|25481.38|25401.38|25480.53|25400.53|10
1734078720000|2024-12-13 08:32:00|25480.29|25400.29|25480.16|25400.16|25480.31|25400.31|25479.75|25399.75|9
1734078730000|2024-12-13 08:32:10|25478.95|25398.95|25476.5|25396.5|25479.17|25399.17|25476.5|25396.5|10
1734078740000|2024-12-13 08:32:20|25475.83|25395.83|25476.33|25396.33|25476.33|25396.33|25475.43|25395.43|9
1734078750000|2024-12-13 08:32:30|25476.38|25396.38|25477.51|25397.51|25477.51|25397.51|25476.38|25396.38|8
1734078760000|2024-12-13 08:32:40|25477.27|25397.27|25477.44|25397.44|25477.68|25397.68|25477.27|25397.27|10
1734078770000|2024-12-13 08:32:50|25477.48|25397.48|25474.49|25394.49|25477.48|25397.48|25474.08|25394.08|10
1734078780000|2024-12-13 08:33:00|25474.58|25394.58|25467.6|25387.6|25474.58|25394.58|25467.6|25387.6|10
1734078790000|2024-12-13 08:33:10|25467.78|25387.78|25468.19|25388.19|25468.4|25388.4|25467.78|25387.78|9
1734078800000|2024-12-13 08:33:20|25468.23|25388.23|25469.53|25389.53|25469.53|25389.53|25468.23|25388.23|10
1734078810000|2024-12-13 08:33:30|25469.5|25389.5|25468.94|25388.94|25469.81|25389.81|25468.9|25388.9|10
1734078820000|2024-12-13 08:33:40|25469.09|25389.09|25470.47|25390.47|25470.47|25390.47|25468.85|25388.85|10
1734078830000|2024-12-13 08:33:50|25470.22|25390.22|25478.94|25398.94|25478.94|25398.94|25470.22|25390.22|9
1734078840000|2024-12-13 08:34:00|25478.5|25398.5|25477.2|25397.2|25478.7|25398.7|25477.2|25397.2|10
1734078850000|2024-12-13 08:34:10|25477.11|25397.11|25475.42|25395.42|25477.54|25397.54|25474.84|25394.84|10
1734078860000|2024-12-13 08:34:20|25475.55|25395.55|25474.79|25394.79|25475.55|25395.55|25474.49|25394.49|10
1734078870000|2024-12-13 08:34:30|25475.5|25395.5|25475.04|25395.04|25476.72|25396.72|25475.04|25395.04|10
1734078880000|2024-12-13 08:34:40|25474.03|25394.03|25473.78|25393.78|25474.03|25394.03|25473.71|25393.71|9
1734078890000|2024-12-13 08:34:50|25473.89|25393.89|25473.61|25393.61|25474.01|25394.01|25473.52|25393.52|10
1734078900000|2024-12-13 08:35:00|25473.37|25393.37|25473.67|25393.67|25473.67|25393.67|25473.33|25393.33|8
1734078910000|2024-12-13 08:35:10|25473.46|25393.46|25475.31|25395.31|25475.31|25395.31|25473.46|25393.46|10
1734078920000|2024-12-13 08:35:20|25476.68|25396.68|25478.81|25398.81|25479.1|25399.1|25476.68|25396.68|10
1734078930000|2024-12-13 08:35:30|25478.85|25398.85|25476.52|25396.52|25478.85|25398.85|25476.52|25396.52|9
1734078940000|2024-12-13 08:35:40|25476.14|25396.14|25475.84|25395.84|25476.14|25396.14|25475.26|25395.26|10
1734078950000|2024-12-13 08:35:50|25475.76|25395.76|25474.1|25394.1|25475.76|25395.76|25474.1|25394.1|10
1734078960000|2024-12-13 08:36:00|25473.23|25393.23|25467.24|25387.24|25473.23|25393.23|25467.24|25387.24|10
1734078970000|2024-12-13 08:36:10|25465.5|25385.5|25462.22|25382.22|25465.5|25385.5|25462.22|25382.22|10
1734078980000|2024-12-13 08:36:20|25461.86|25381.86|25462.14|25382.14|25462.4|25382.4|25461.2|25381.2|10
1734078990000|2024-12-13 08:36:30|25462.35|25382.35|25457.12|25377.12|25462.4|25382.4|25457.12|25377.12|10
1734079000000|2024-12-13 08:36:40|25457.21|25377.21|25456.52|25376.52|25457.21|25377.21|25456.33|25376.33|9
1734079010000|2024-12-13 08:36:50|25456.47|25376.47|25453.54|25373.54|25456.47|25376.47|25453.54|25373.54|10
1734079020000|2024-12-13 08:37:00|25453.37|25373.37|25449.66|25369.66|25453.39|25373.39|25449.66|25369.66|10
1734079030000|2024-12-13 08:37:10|25448.98|25368.98|25444.2|25364.2|25448.98|25368.98|25444.04|25364.04|10
1734079040000|2024-12-13 08:37:20|25443.42|25363.42|25441.09|25361.09|25443.42|25363.42|25441.09|25361.09|10
1734079050000|2024-12-13 08:37:30|25440.49|25360.49|25436.33|25356.33|25440.49|25360.49|25436.3|25356.3|10
1734079060000|2024-12-13 08:37:40|25436.4|25356.4|25437.05|25357.05|25437.23|25357.23|25436.4|25356.4|10
1734079070000|2024-12-13 08:37:50|25437.16|25357.16|25437.13|25357.13|25437.16|25357.16|25436.53|25356.53|10
1734079080000|2024-12-13 08:38:00|25437|25357|25435.56|25355.56|25437.04|25357.04|25435.14|25355.14|10
1734079090000|2024-12-13 08:38:10|25436.49|25356.49|25444.25|25364.25|25444.25|25364.25|25436.49|25356.49|10
1734079100000|2024-12-13 08:38:20|25445.24|25365.24|25445.71|25365.71|25445.71|25365.71|25445.24|25365.24|10
1734079110000|2024-12-13 08:38:30|25445.57|25365.57|25445.73|25365.73|25445.73|25365.73|25445.21|25365.21|10
1734079120000|2024-12-13 08:38:40|25445.59|25365.59|25446.57|25366.57|25446.57|25366.57|25444.89|25364.89|10
1734079130000|2024-12-13 08:38:50|25446.99|25366.99|25449.54|25369.54|25449.64|25369.64|25446.99|25366.99|9
1734079140000|2024-12-13 08:39:00|25449.58|25369.58|25449.25|25369.25|25450.66|25370.66|25449.25|25369.25|8
1734079150000|2024-12-13 08:39:10|25449.29|25369.29|25448.87|25368.87|25449.34|25369.34|25448.87|25368.87|10
1734079160000|2024-12-13 08:39:20|25449.24|25369.24|25449.27|25369.27|25449.73|25369.73|25449.24|25369.24|8
1734079170000|2024-12-13 08:39:30|25449.26|25369.26|25448.13|25368.13|25449.26|25369.26|25447.72|25367.72|9
1734079180000|2024-12-13 08:39:40|25448.19|25368.19|25448.11|25368.11|25448.81|25368.81|25448.11|25368.11|8
1734079190000|2024-12-13 08:39:50|25447.83|25367.83|25447.01|25367.01|25447.83|25367.83|25446.82|25366.82|10
1734079200000|2024-12-13 08:40:00|25446.75|25366.75|25446.63|25366.63|25446.75|25366.75|25445.03|25365.03|10
1734079210000|2024-12-13 08:40:10|25446.77|25366.77|25447.45|25367.45|25447.55|25367.55|25446.77|25366.77|10
1734079220000|2024-12-13 08:40:20|25446.93|25366.93|25449.41|25369.41|25449.41|25369.41|25446.93|25366.93|10
1734079230000|2024-12-13 08:40:30|25449.4|25369.4|25449.85|25369.85|25449.85|25369.85|25448|25368|10
1734079240000|2024-12-13 08:40:40|25450|25370|25453.72|25373.72|25453.72|25373.72|25450|25370|10
1734079250000|2024-12-13 08:40:50|25453.77|25373.77|25452.23|25372.23|25454.36|25374.36|25451.85|25371.85|10
1734079260000|2024-12-13 08:41:00|25452.27|25372.27|25448.98|25368.98|25452.48|25372.48|25448.98|25368.98|9
1734079270000|2024-12-13 08:41:10|25448.95|25368.95|25449.02|25369.02|25449.26|25369.26|25448.76|25368.76|10
1734079280000|2024-12-13 08:41:20|25448.8|25368.8|25447.48|25367.48|25448.8|25368.8|25447.48|25367.48|9
1734079290000|2024-12-13 08:41:30|25446.28|25366.28|25442.95|25362.95|25446.49|25366.49|25442.95|25362.95|10
1734079300000|2024-12-13 08:41:40|25442.78|25362.78|25440.99|25360.99|25442.78|25362.78|25440.99|25360.99|10
1734079310000|2024-12-13 08:41:50|25440.92|25360.92|25440.68|25360.68|25441.02|25361.02|25440.65|25360.65|10
1734079320000|2024-12-13 08:42:00|25440.17|25360.17|25441|25361|25441|25361|25440.17|25360.17|10
1734079330000|2024-12-13 08:42:10|25441.2|25361.2|25439.69|25359.69|25441.27|25361.27|25439.69|25359.69|9
1734079340000|2024-12-13 08:42:20|25440.45|25360.45|25437.25|25357.25|25440.82|25360.82|25437.25|25357.25|10
1734079350000|2024-12-13 08:42:30|25437.26|25357.26|25438.42|25358.42|25438.42|25358.42|25437.26|25357.26|10
1734079360000|2024-12-13 08:42:40|25438.7|25358.7|25438.97|25358.97|25439.3|25359.3|25438.7|25358.7|9
1734079370000|2024-12-13 08:42:50|25438.65|25358.65|25437.98|25357.98|25438.65|25358.65|25437.64|25357.64|9
1734079380000|2024-12-13 08:43:00|25438|25358|25435.93|25355.93|25438|25358|25435.51|25355.51|10
1734079390000|2024-12-13 08:43:10|25436.22|25356.22|25434.3|25354.3|25436.22|25356.22|25433.87|25353.87|10
1734079400000|2024-12-13 08:43:20|25434.26|25354.26|25433.5|25353.5|25434.36|25354.36|25433.5|25353.5|9
1734079410000|2024-12-13 08:43:30|25433.22|25353.22|25434.62|25354.62|25434.75|25354.75|25432.98|25352.98|10
1734079420000|2024-12-13 08:43:40|25435.04|25355.04|25435.86|25355.86|25436.06|25356.06|25435.04|25355.04|9
1734079430000|2024-12-13 08:43:50|25435.42|25355.42|25436.29|25356.29|25436.32|25356.32|25435.32|25355.32|9
1734079440000|2024-12-13 08:44:00|25436.25|25356.25|25434.82|25354.82|25436.25|25356.25|25434.82|25354.82|9
1734079450000|2024-12-13 08:44:10|25434.16|25354.16|25431.66|25351.66|25434.16|25354.16|25431.58|25351.58|9
1734079460000|2024-12-13 08:44:20|25431.56|25351.56|25429.97|25349.97|25431.56|25351.56|25429.53|25349.53|10
1734079470000|2024-12-13 08:44:30|25430.16|25350.16|25430.59|25350.59|25430.64|25350.64|25430.02|25350.02|10
1734079480000|2024-12-13 08:44:40|25430.63|25350.63|25431.16|25351.16|25431.16|25351.16|25430.63|25350.63|10
1734079490000|2024-12-13 08:44:50|25431.38|25351.38|25432.37|25352.37|25432.37|25352.37|25431.38|25351.38|10
1734079500000|2024-12-13 08:45:00|25432.73|25352.73|25431.2|25351.2|25432.74|25352.74|25431.2|25351.2|10
1734079510000|2024-12-13 08:45:10|25431.35|25351.35|25429.21|25349.21|25431.35|25351.35|25429.21|25349.21|10
1734079520000|2024-12-13 08:45:20|25428.97|25348.97|25428.78|25348.78|25428.97|25348.97|25427.81|25347.81|10
1734079530000|2024-12-13 08:45:30|25428.74|25348.74|25428.01|25348.01|25428.74|25348.74|25427.51|25347.51|10
1734079540000|2024-12-13 08:45:40|25428.13|25348.13|25427.88|25347.88|25428.3|25348.3|25427.88|25347.88|10
1734079550000|2024-12-13 08:45:50|25427.97|25347.97|25431.44|25351.44|25431.44|25351.44|25427.96|25347.96|10
1734079560000|2024-12-13 08:46:00|25431.4|25351.4|25434.8|25354.8|25434.8|25354.8|25431.4|25351.4|10
1734079570000|2024-12-13 08:46:10|25435.65|25355.65|25444.69|25364.69|25444.69|25364.69|25435.65|25355.65|10
1734079580000|2024-12-13 08:46:20|25445.75|25365.75|25444.44|25364.44|25446.21|25366.21|25444.3|25364.3|10
1734079590000|2024-12-13 08:46:30|25444.4|25364.4|25445.62|25365.62|25445.62|25365.62|25444.4|25364.4|10
1734079600000|2024-12-13 08:46:40|25445.74|25365.74|25447.57|25367.57|25447.71|25367.71|25445.74|25365.74|10
1734079610000|2024-12-13 08:46:50|25448.04|25368.04|25445.09|25365.09|25448.04|25368.04|25445.09|25365.09|10
1734079620000|2024-12-13 08:47:00|25445.05|25365.05|25444.09|25364.09|25445.05|25365.05|25443.52|25363.52|10
1734079630000|2024-12-13 08:47:10|25444.03|25364.03|25443.36|25363.36|25444.35|25364.35|25443.36|25363.36|10
1734079640000|2024-12-13 08:47:20|25444.56|25364.56|25444.06|25364.06|25445.06|25365.06|25444.01|25364.01|10
1734079650000|2024-12-13 08:47:30|25444.05|25364.05|25445.42|25365.42|25445.81|25365.81|25444.01|25364.01|8
1734079660000|2024-12-13 08:47:40|25445.31|25365.31|25442.16|25362.16|25445.31|25365.31|25442.16|25362.16|9
1734079670000|2024-12-13 08:47:50|25442.19|25362.19|25442.9|25362.9|25442.9|25362.9|25442.19|25362.19|10
1734079680000|2024-12-13 08:48:00|25442.81|25362.81|25443.85|25363.85|25444.39|25364.39|25442.63|25362.63|10
1734079690000|2024-12-13 08:48:10|25443.16|25363.16|25442.67|25362.67|25443.16|25363.16|25442.58|25362.58|9
1734079700000|2024-12-13 08:48:20|25442.63|25362.63|25444.06|25364.06|25444.06|25364.06|25442.6|25362.6|10
1734079710000|2024-12-13 08:48:30|25444.05|25364.05|25444.07|25364.07|25444.22|25364.22|25444.05|25364.05|9
1734079720000|2024-12-13 08:48:40|25444.05|25364.05|25444.28|25364.28|25444.28|25364.28|25443.72|25363.72|9
1734079730000|2024-12-13 08:48:50|25443.98|25363.98|25443.9|25363.9|25444.09|25364.09|25443.88|25363.88|10
1734079740000|2024-12-13 08:49:00|25443.95|25363.95|25447.82|25367.82|25447.82|25367.82|25443.95|25363.95|10
1734079750000|2024-12-13 08:49:10|25447.69|25367.69|25446.74|25366.74|25447.69|25367.69|25446.74|25366.74|10
1734079760000|2024-12-13 08:49:20|25446.44|25366.44|25446.46|25366.46|25446.46|25366.46|25446.15|25366.15|9
1734079770000|2024-12-13 08:49:30|25446.4|25366.4|25448.05|25368.05|25448.16|25368.16|25446.4|25366.4|8
1734079780000|2024-12-13 08:49:40|25448.03|25368.03|25449.56|25369.56|25449.99|25369.99|25448.03|25368.03|10
1734079790000|2024-12-13 08:49:50|25449.72|25369.72|25449.08|25369.08|25449.74|25369.74|25449.08|25369.08|10
1734079800000|2024-12-13 08:50:00|25449.4|25369.4|25452.28|25372.28|25452.28|25372.28|25449.4|25369.4|10
1734079810000|2024-12-13 08:50:10|25452.38|25372.38|25452.62|25372.62|25452.62|25372.62|25452.16|25372.16|10
1734079820000|2024-12-13 08:50:20|25452.94|25372.94|25455.96|25375.96|25455.96|25375.96|25452.94|25372.94|10
1734079830000|2024-12-13 08:50:30|25455.91|25375.91|25457.15|25377.15|25457.15|25377.15|25455.41|25375.41|10
1734079840000|2024-12-13 08:50:40|25457.2|25377.2|25454.23|25374.23|25457.51|25377.51|25453.92|25373.92|10
1734079850000|2024-12-13 08:50:50|25454.98|25374.98|25456.13|25376.13|25456.14|25376.14|25454.98|25374.98|10
1734079860000|2024-12-13 08:51:00|25456.52|25376.52|25459.44|25379.44|25459.7|25379.7|25456.52|25376.52|10
1734079870000|2024-12-13 08:51:10|25459.37|25379.37|25456.7|25376.7|25459.74|25379.74|25456.7|25376.7|10
1734079880000|2024-12-13 08:51:20|25458.46|25378.46|25458.15|25378.15|25458.77|25378.77|25457.92|25377.92|10
1734079890000|2024-12-13 08:51:30|25458.01|25378.01|25459.18|25379.18|25459.18|25379.18|25457.85|25377.85|10
1734079900000|2024-12-13 08:51:40|25459.56|25379.56|25460.36|25380.36|25460.36|25380.36|25459.56|25379.56|9
1734079910000|2024-12-13 08:51:50|25460.29|25380.29|25460.57|25380.57|25461.64|25381.64|25460.24|25380.24|10
1734079920000|2024-12-13 08:52:00|25460.54|25380.54|25461.49|25381.49|25461.49|25381.49|25460.54|25380.54|10
1734079930000|2024-12-13 08:52:10|25461.41|25381.41|25456.72|25376.72|25461.41|25381.41|25456.72|25376.72|10
1734079940000|2024-12-13 08:52:20|25456.4|25376.4|25456.34|25376.34|25456.57|25376.57|25456.09|25376.09|10
1734079950000|2024-12-13 08:52:30|25456.01|25376.01|25455.92|25375.92|25456.01|25376.01|25455.55|25375.55|9
1734079960000|2024-12-13 08:52:40|25455.96|25375.96|25456.6|25376.6|25456.6|25376.6|25455.96|25375.96|10
1734079970000|2024-12-13 08:52:50|25456.42|25376.42|25455.99|25375.99|25456.42|25376.42|25455.84|25375.84|10
1734079980000|2024-12-13 08:53:00|25456.12|25376.12|25448.83|25368.83|25456.12|25376.12|25448.83|25368.83|10
1734079990000|2024-12-13 08:53:10|25448.57|25368.57|25451.26|25371.26|25451.26|25371.26|25448.57|25368.57|10
1734080000000|2024-12-13 08:53:20|25451.52|25371.52|25454.15|25374.15|25454.15|25374.15|25451.52|25371.52|10
1734080010000|2024-12-13 08:53:30|25454.1|25374.1|25454.65|25374.65|25454.65|25374.65|25453.75|25373.75|10
1734080020000|2024-12-13 08:53:40|25454.64|25374.64|25455.43|25375.43|25455.43|25375.43|25454.2|25374.2|10
1734080030000|2024-12-13 08:53:50|25456.26|25376.26|25457.9|25377.9|25457.9|25377.9|25456.1|25376.1|10
1734080040000|2024-12-13 08:54:00|25458.12|25378.12|25454.24|25374.24|25458.19|25378.19|25454.24|25374.24|10
1734080050000|2024-12-13 08:54:10|25453.96|25373.96|25453.9|25373.9|25454.21|25374.21|25453.04|25373.04|10
1734080060000|2024-12-13 08:54:20|25453.83|25373.83|25454.65|25374.65|25454.72|25374.72|25453.83|25373.83|10
1734080070000|2024-12-13 08:54:30|25455.02|25375.02|25456.64|25376.64|25457.13|25377.13|25455.02|25375.02|9
1734080080000|2024-12-13 08:54:40|25456.82|25376.82|25457.11|25377.11|25457.11|25377.11|25456.58|25376.58|9
1734080090000|2024-12-13 08:54:50|25457.25|25377.25|25457.75|25377.75|25457.81|25377.81|25457.25|25377.25|10
1734080100000|2024-12-13 08:55:00|25457.78|25377.78|25458.77|25378.77|25458.77|25378.77|25457.76|25377.76|10
1734080110000|2024-12-13 08:55:10|25458.96|25378.96|25458.76|25378.76|25458.96|25378.96|25458.74|25378.74|8
1734080120000|2024-12-13 08:55:20|25458.8|25378.8|25458.23|25378.23|25458.8|25378.8|25458.23|25378.23|8
1734080130000|2024-12-13 08:55:30|25457.8|25377.8|25456.34|25376.34|25457.8|25377.8|25456.34|25376.34|9
1734080140000|2024-12-13 08:55:40|25456.3|25376.3|25454.05|25374.05|25456.3|25376.3|25453.8|25373.8|10
1734080150000|2024-12-13 08:55:50|25453.89|25373.89|25452.16|25372.16|25453.89|25373.89|25452.16|25372.16|10
1734080160000|2024-12-13 08:56:00|25451.95|25371.95|25451.16|25371.16|25452.13|25372.13|25451.14|25371.14|9
1734080170000|2024-12-13 08:56:10|25451.05|25371.05|25451.33|25371.33|25451.53|25371.53|25451.05|25371.05|10
1734080180000|2024-12-13 08:56:20|25449.31|25369.31|25450.61|25370.61|25450.61|25370.61|25449.31|25369.31|10
1734080190000|2024-12-13 08:56:30|25450.68|25370.68|25451.36|25371.36|25451.42|25371.42|25450.68|25370.68|10
1734080200000|2024-12-13 08:56:40|25451.4|25371.4|25451.88|25371.88|25451.88|25371.88|25451.4|25371.4|8
1734080210000|2024-12-13 08:56:50|25451.94|25371.94|25451.37|25371.37|25452.25|25372.25|25451.37|25371.37|10
1734080220000|2024-12-13 08:57:00|25451.27|25371.27|25450.26|25370.26|25451.32|25371.32|25450.26|25370.26|10
1734080230000|2024-12-13 08:57:10|25450.35|25370.35|25450.42|25370.42|25450.43|25370.43|25449.64|25369.64|10
1734080240000|2024-12-13 08:57:20|25450.49|25370.49|25450.43|25370.43|25450.56|25370.56|25450.43|25370.43|10
1734080250000|2024-12-13 08:57:30|25450.45|25370.45|25449.16|25369.16|25450.45|25370.45|25448.92|25368.92|10
1734080260000|2024-12-13 08:57:40|25449.36|25369.36|25450.23|25370.23|25450.27|25370.27|25449.36|25369.36|9
1734080270000|2024-12-13 08:57:50|25450.24|25370.24|25450.35|25370.35|25450.46|25370.46|25450.17|25370.17|9
1734080280000|2024-12-13 08:58:00|25450.48|25370.48|25450.14|25370.14|25450.7|25370.7|25450.1|25370.1|9
1734080290000|2024-12-13 08:58:10|25450.08|25370.08|25447.42|25367.42|25450.08|25370.08|25447.42|25367.42|10
1734080300000|2024-12-13 08:58:20|25446.98|25366.98|25447.9|25367.9|25448.5|25368.5|25446.98|25366.98|9
1734080310000|2024-12-13 08:58:30|25448.08|25368.08|25449.13|25369.13|25449.13|25369.13|25448.08|25368.08|10
1734080320000|2024-12-13 08:58:40|25449.19|25369.19|25449.63|25369.63|25449.66|25369.66|25449.12|25369.12|10
1734080330000|2024-12-13 08:58:50|25449.65|25369.65|25446.34|25366.34|25449.65|25369.65|25446.26|25366.26|9
1734080340000|2024-12-13 08:59:00|25446.36|25366.36|25446.48|25366.48|25446.48|25366.48|25446.22|25366.22|9
1734080350000|2024-12-13 08:59:10|25446.23|25366.23|25447.34|25367.34|25447.54|25367.54|25446.23|25366.23|10
1734080360000|2024-12-13 08:59:20|25447.17|25367.17|25446.39|25366.39|25447.17|25367.17|25446.28|25366.28|10
1734080370000|2024-12-13 08:59:30|25446.37|25366.37|25448.03|25368.03|25448.03|25368.03|25446.37|25366.37|10
1734080380000|2024-12-13 08:59:40|25447.97|25367.97|25447.17|25367.17|25447.97|25367.97|25447.17|25367.17|8
1734080390000|2024-12-13 08:59:50|25447.28|25367.28|25475.93|25395.93|25475.93|25395.93|25446.66|25366.66|10
1734080400000|2024-12-13 09:00:00|25477.76|25397.76|25488.26|25408.26|25488.26|25408.26|25477.76|25397.76|10
1734080410000|2024-12-13 09:00:10|25491.12|25411.12|25502.16|25422.16|25502.16|25422.16|25491.12|25411.12|10
1734080420000|2024-12-13 09:00:20|25502.86|25422.86|25507.11|25427.11|25507.57|25427.57|25502.86|25422.86|10
1734080430000|2024-12-13 09:00:30|25511.23|25431.23|25514.89|25434.89|25515.92|25435.92|25511.23|25431.23|10
1734080440000|2024-12-13 09:00:40|25514.69|25434.69|25528.15|25448.15|25528.85|25448.85|25514.69|25434.69|10
1734080450000|2024-12-13 09:00:50|25529.11|25449.11|25502.97|25422.97|25529.11|25449.11|25502.97|25422.97|10
1734080460000|2024-12-13 09:01:00|25498.61|25418.61|25508.62|25428.62|25509.08|25429.08|25498.61|25418.61|10
1734080470000|2024-12-13 09:01:10|25509.15|25429.15|25510.76|25430.76|25511.76|25431.76|25505.81|25425.81|9
1734080480000|2024-12-13 09:01:20|25509.84|25429.84|25504.83|25424.83|25510.22|25430.22|25504.36|25424.36|10
1734080490000|2024-12-13 09:01:30|25505.96|25425.96|25514.15|25434.15|25514.15|25434.15|25505.96|25425.96|10
1734080500000|2024-12-13 09:01:40|25516.09|25436.09|25517.6|25437.6|25517.6|25437.6|25516.08|25436.08|10
1734080510000|2024-12-13 09:01:50|25517.95|25437.95|25515.66|25435.66|25518.4|25438.4|25513.4|25433.4|10
1734080520000|2024-12-13 09:02:00|25515.92|25435.92|25525|25445|25525|25445|25515.92|25435.92|10
1734080530000|2024-12-13 09:02:10|25526.64|25446.64|25539.47|25459.47|25539.47|25459.47|25526.64|25446.64|10
1734080540000|2024-12-13 09:02:20|25540.23|25460.23|25543.3|25463.3|25543.31|25463.31|25540.23|25460.23|10
1734080550000|2024-12-13 09:02:30|25542.67|25462.67|25543.49|25463.49|25543.49|25463.49|25539.86|25459.86|10
1734080560000|2024-12-13 09:02:40|25543.38|25463.38|25538.46|25458.46|25543.48|25463.48|25538.46|25458.46|10
1734080570000|2024-12-13 09:02:50|25535.86|25455.86|25550.24|25470.24|25550.24|25470.24|25534.54|25454.54|10
1734080580000|2024-12-13 09:03:00|25551.42|25471.42|25549.5|25469.5|25551.42|25471.42|25546.18|25466.18|10
1734080590000|2024-12-13 09:03:10|25548.61|25468.61|25543.85|25463.85|25548.61|25468.61|25543.85|25463.85|10
1734080600000|2024-12-13 09:03:20|25543.51|25463.51|25545.21|25465.21|25545.45|25465.45|25543.34|25463.34|10
1734080610000|2024-12-13 09:03:30|25545.16|25465.16|25535.56|25455.56|25545.3|25465.3|25535.56|25455.56|10
1734080620000|2024-12-13 09:03:40|25535.66|25455.66|25536.6|25456.6|25536.68|25456.68|25535.13|25455.13|10
1734080630000|2024-12-13 09:03:50|25536.12|25456.12|25531.92|25451.92|25536.12|25456.12|25531.92|25451.92|10
1734080640000|2024-12-13 09:04:00|25531.16|25451.16|25529.28|25449.28|25533.26|25453.26|25529.28|25449.28|10
1734080650000|2024-12-13 09:04:10|25526.62|25446.62|25518.15|25438.15|25526.62|25446.62|25518.15|25438.15|10
1734080660000|2024-12-13 09:04:20|25518.34|25438.34|25516.77|25436.77|25518.34|25438.34|25510.99|25430.99|10
1734080670000|2024-12-13 09:04:30|25516.02|25436.02|25513.47|25433.47|25516.02|25436.02|25512.91|25432.91|10
1734080680000|2024-12-13 09:04:40|25513.45|25433.45|25509.99|25429.99|25514.31|25434.31|25509.99|25429.99|10
1734080690000|2024-12-13 09:04:50|25509.2|25429.2|25500.44|25420.44|25509.2|25429.2|25500.44|25420.44|10
1734080700000|2024-12-13 09:05:00|25501.22|25421.22|25504.8|25424.8|25504.8|25424.8|25501.22|25421.22|10
1734080710000|2024-12-13 09:05:10|25504.95|25424.95|25505.74|25425.74|25505.74|25425.74|25503.39|25423.39|10
1734080720000|2024-12-13 09:05:20|25505.82|25425.82|25502.13|25422.13|25505.82|25425.82|25501.77|25421.77|10
1734080730000|2024-12-13 09:05:30|25502.75|25422.75|25497.98|25417.98|25503.05|25423.05|25497.98|25417.98|10
1734080740000|2024-12-13 09:05:40|25497.32|25417.32|25492.03|25412.03|25497.32|25417.32|25491.75|25411.75|9
1734080750000|2024-12-13 09:05:50|25492.62|25412.62|25493.03|25413.03|25493.03|25413.03|25492.35|25412.35|10
1734080760000|2024-12-13 09:06:00|25496.62|25416.62|25498.14|25418.14|25498.77|25418.77|25496.62|25416.62|10
1734080770000|2024-12-13 09:06:10|25498.11|25418.11|25494.69|25414.69|25499.4|25419.4|25494.69|25414.69|10
1734080780000|2024-12-13 09:06:20|25494.62|25414.62|25495.1|25415.1|25496.44|25416.44|25493.32|25413.32|10
1734080790000|2024-12-13 09:06:30|25494.74|25414.74|25492.95|25412.95|25494.74|25414.74|25492.95|25412.95|9
1734080800000|2024-12-13 09:06:40|25492.98|25412.98|25496.46|25416.46|25496.46|25416.46|25492.98|25412.98|10
1734080810000|2024-12-13 09:06:50|25496.6|25416.6|25501.55|25421.55|25501.57|25421.57|25496.6|25416.6|10
1734080820000|2024-12-13 09:07:00|25501.24|25421.24|25500.81|25420.81|25501.59|25421.59|25499.16|25419.16|10
1734080830000|2024-12-13 09:07:10|25501|25421|25504.71|25424.71|25504.71|25424.71|25501|25421|10
1734080840000|2024-12-13 09:07:20|25505.12|25425.12|25504.58|25424.58|25505.6|25425.6|25503.23|25423.23|10
1734080850000|2024-12-13 09:07:30|25503.31|25423.31|25501.82|25421.82|25503.31|25423.31|25501.3|25421.3|9
1734080860000|2024-12-13 09:07:40|25502.2|25422.2|25507.2|25427.2|25507.2|25427.2|25502.2|25422.2|10
1734080870000|2024-12-13 09:07:50|25506.88|25426.88|25500.39|25420.39|25506.88|25426.88|25499.95|25419.95|10
1734080880000|2024-12-13 09:08:00|25500.41|25420.41|25492.53|25412.53|25501.65|25421.65|25492.53|25412.53|10
1734080890000|2024-12-13 09:08:10|25491.65|25411.65|25488.35|25408.35|25491.65|25411.65|25487.17|25407.17|10
1734080900000|2024-12-13 09:08:20|25487.93|25407.93|25483.16|25403.16|25487.93|25407.93|25483.16|25403.16|10
1734080910000|2024-12-13 09:08:30|25482.81|25402.81|25485.78|25405.78|25485.78|25405.78|25482.58|25402.58|10
1734080920000|2024-12-13 09:08:40|25485.85|25405.85|25480.66|25400.66|25485.94|25405.94|25480.66|25400.66|10
1734080930000|2024-12-13 09:08:50|25480.79|25400.79|25483.09|25403.09|25483.09|25403.09|25480.79|25400.79|10
1734080940000|2024-12-13 09:09:00|25483.66|25403.66|25483.74|25403.74|25484.8|25404.8|25483.56|25403.56|10
1734080950000|2024-12-13 09:09:10|25483.67|25403.67|25479.38|25399.38|25483.67|25403.67|25479.38|25399.38|10
1734080960000|2024-12-13 09:09:20|25479.13|25399.13|25475.12|25395.12|25479.38|25399.38|25475.12|25395.12|10
1734080970000|2024-12-13 09:09:30|25475.66|25395.66|25474.45|25394.45|25475.84|25395.84|25474.45|25394.45|10
1734080980000|2024-12-13 09:09:40|25473.87|25393.87|25473.95|25393.95|25474.05|25394.05|25473.14|25393.14|10
1734080990000|2024-12-13 09:09:50|25474.02|25394.02|25477.07|25397.07|25477.11|25397.11|25473.69|25393.69|10
1734081000000|2024-12-13 09:10:00|25476.97|25396.97|25479.41|25399.41|25479.41|25399.41|25476.6|25396.6|10
1734081010000|2024-12-13 09:10:10|25479.76|25399.76|25478.3|25398.3|25479.97|25399.97|25478.12|25398.12|10
1734081020000|2024-12-13 09:10:20|25479.06|25399.06|25484.65|25404.65|25484.65|25404.65|25479.06|25399.06|10
1734081030000|2024-12-13 09:10:30|25484.6|25404.6|25489.88|25409.88|25489.92|25409.92|25484.6|25404.6|10
1734081040000|2024-12-13 09:10:40|25489.95|25409.95|25493.71|25413.71|25493.71|25413.71|25489.95|25409.95|10
1734081050000|2024-12-13 09:10:50|25493.85|25413.85|25495.72|25415.72|25495.72|25415.72|25493.85|25413.85|10
1734081060000|2024-12-13 09:11:00|25495.61|25415.61|25491.28|25411.28|25495.92|25415.92|25491.28|25411.28|10
1734081070000|2024-12-13 09:11:10|25491.64|25411.64|25486.36|25406.36|25491.64|25411.64|25486.36|25406.36|10
1734081080000|2024-12-13 09:11:20|25485.54|25405.54|25486.49|25406.49|25487.24|25407.24|25485.16|25405.16|10
1734081090000|2024-12-13 09:11:30|25486.44|25406.44|25484.39|25404.39|25486.44|25406.44|25484.32|25404.32|10
1734081100000|2024-12-13 09:11:40|25484.24|25404.24|25480.58|25400.58|25484.33|25404.33|25480.58|25400.58|10
1734081110000|2024-12-13 09:11:50|25480.51|25400.51|25482.41|25402.41|25482.41|25402.41|25480.32|25400.32|10
1734081120000|2024-12-13 09:12:00|25482.22|25402.22|25483.59|25403.59|25483.93|25403.93|25482.22|25402.22|10
1734081130000|2024-12-13 09:12:10|25483.23|25403.23|25484.32|25404.32|25486.1|25406.1|25483.23|25403.23|10
1734081140000|2024-12-13 09:12:20|25484.18|25404.18|25482.78|25402.78|25484.18|25404.18|25482.78|25402.78|10
1734081150000|2024-12-13 09:12:30|25482.72|25402.72|25476.91|25396.91|25482.72|25402.72|25476.91|25396.91|10
1734081160000|2024-12-13 09:12:40|25476.54|25396.54|25466.38|25386.38|25476.68|25396.68|25466.38|25386.38|10
1734081170000|2024-12-13 09:12:50|25465.92|25385.92|25459.36|25379.36|25465.92|25385.92|25459.36|25379.36|10
1734081180000|2024-12-13 09:13:00|25458.77|25378.77|25461.14|25381.14|25461.14|25381.14|25458.77|25378.77|10
1734081190000|2024-12-13 09:13:10|25461.52|25381.52|25460.73|25380.73|25462.22|25382.22|25460.67|25380.67|10
1734081200000|2024-12-13 09:13:20|25460.24|25380.24|25457.48|25377.48|25460.41|25380.41|25456.72|25376.72|10
1734081210000|2024-12-13 09:13:30|25458.59|25378.59|25459.78|25379.78|25459.78|25379.78|25458.59|25378.59|10
1734081220000|2024-12-13 09:13:40|25459.68|25379.68|25457.65|25377.65|25459.84|25379.84|25457.56|25377.56|10
1734081230000|2024-12-13 09:13:50|25458.14|25378.14|25457.96|25377.96|25458.42|25378.42|25457.04|25377.04|10
1734081240000|2024-12-13 09:14:00|25458.15|25378.15|25458.31|25378.31|25458.31|25378.31|25456.75|25376.75|10
1734081250000|2024-12-13 09:14:10|25458.33|25378.33|25457.92|25377.92|25458.61|25378.61|25457.92|25377.92|10
1734081260000|2024-12-13 09:14:20|25458.01|25378.01|25458.85|25378.85|25458.85|25378.85|25458.01|25378.01|9
1734081270000|2024-12-13 09:14:30|25458.76|25378.76|25458.63|25378.63|25459.23|25379.23|25458.63|25378.63|9
1734081280000|2024-12-13 09:14:40|25458.58|25378.58|25455.9|25375.9|25458.59|25378.59|25455.82|25375.82|9
1734081290000|2024-12-13 09:14:50|25455.3|25375.3|25453.18|25373.18|25455.3|25375.3|25453.18|25373.18|9
1734081300000|2024-12-13 09:15:00|25453.12|25373.12|25448.74|25368.74|25453.12|25373.12|25448.74|25368.74|10
1734081310000|2024-12-13 09:15:10|25449.81|25369.81|25442.91|25362.91|25450.18|25370.18|25442.91|25362.91|10
1734081320000|2024-12-13 09:15:20|25441.74|25361.74|25434.11|25354.11|25441.74|25361.74|25433.7|25353.7|10
1734081330000|2024-12-13 09:15:30|25434.47|25354.47|25433.48|25353.48|25435.82|25355.82|25433.35|25353.35|10
1734081340000|2024-12-13 09:15:40|25433.47|25353.47|25436.53|25356.53|25436.53|25356.53|25433.47|25353.47|10
1734081350000|2024-12-13 09:15:50|25437.33|25357.33|25442.42|25362.42|25442.42|25362.42|25437.33|25357.33|10
1734081360000|2024-12-13 09:16:00|25442.69|25362.69|25443.38|25363.38|25443.38|25363.38|25441.22|25361.22|10
1734081370000|2024-12-13 09:16:10|25443.77|25363.77|25448.01|25368.01|25448.01|25368.01|25443.77|25363.77|10
1734081380000|2024-12-13 09:16:20|25449.5|25369.5|25451.6|25371.6|25451.67|25371.67|25449.5|25369.5|10
1734081390000|2024-12-13 09:16:30|25451.55|25371.55|25450.2|25370.2|25451.55|25371.55|25448.2|25368.2|10
1734081400000|2024-12-13 09:16:40|25450.89|25370.89|25453.47|25373.47|25453.47|25373.47|25450.89|25370.89|10
1734081410000|2024-12-13 09:16:50|25452.92|25372.92|25450.26|25370.26|25452.92|25372.92|25450.26|25370.26|10
1734081420000|2024-12-13 09:17:00|25450.34|25370.34|25449.99|25369.99|25450.34|25370.34|25449.92|25369.92|9
1734081430000|2024-12-13 09:17:10|25449.87|25369.87|25448.47|25368.47|25449.93|25369.93|25447.75|25367.75|10
1734081440000|2024-12-13 09:17:20|25448.66|25368.66|25447.33|25367.33|25448.73|25368.73|25447.08|25367.08|10
1734081450000|2024-12-13 09:17:30|25446.85|25366.85|25448.79|25368.79|25449|25369|25446.85|25366.85|10
1734081460000|2024-12-13 09:17:40|25448.92|25368.92|25449.98|25369.98|25450.79|25370.79|25448.85|25368.85|10
1734081470000|2024-12-13 09:17:50|25449.92|25369.92|25446.49|25366.49|25449.92|25369.92|25445.92|25365.92|10
1734081480000|2024-12-13 09:18:00|25446.6|25366.6|25448.85|25368.85|25448.85|25368.85|25446.6|25366.6|9
1734081490000|2024-12-13 09:18:10|25449.05|25369.05|25450.99|25370.99|25450.99|25370.99|25448.96|25368.96|10
1734081500000|2024-12-13 09:18:20|25451.69|25371.69|25452.04|25372.04|25452.89|25372.89|25451.69|25371.69|10
1734081510000|2024-12-13 09:18:30|25452.18|25372.18|25452.52|25372.52|25452.52|25372.52|25451.75|25371.75|10
1734081520000|2024-12-13 09:18:40|25452.39|25372.39|25453.75|25373.75|25454.36|25374.36|25452.35|25372.35|10
1734081530000|2024-12-13 09:18:50|25453.89|25373.89|25453.39|25373.39|25454.17|25374.17|25453.39|25373.39|10
1734081540000|2024-12-13 09:19:00|25453.95|25373.95|25454.67|25374.67|25456.05|25376.05|25453.95|25373.95|10
1734081550000|2024-12-13 09:19:10|25454.34|25374.34|25450.98|25370.98|25454.34|25374.34|25450.98|25370.98|10
1734081560000|2024-12-13 09:19:20|25451.02|25371.02|25448.38|25368.38|25451.02|25371.02|25448.16|25368.16|10
1734081570000|2024-12-13 09:19:30|25447.24|25367.24|25442.91|25362.91|25447.24|25367.24|25442.91|25362.91|9
1734081580000|2024-12-13 09:19:40|25442.41|25362.41|25439.95|25359.95|25442.41|25362.41|25439.57|25359.57|9
1734081590000|2024-12-13 09:19:50|25439.16|25359.16|25437.09|25357.09|25439.16|25359.16|25436.32|25356.32|10
1734081600000|2024-12-13 09:20:00|25436.84|25356.84|25436.17|25356.17|25437.34|25357.34|25435.49|25355.49|10
1734081610000|2024-12-13 09:20:10|25435.84|25355.84|25438.5|25358.5|25438.59|25358.59|25435.84|25355.84|10
1734081620000|2024-12-13 09:20:20|25438.55|25358.55|25439.63|25359.63|25439.75|25359.75|25438.54|25358.54|10
1734081630000|2024-12-13 09:20:30|25439.51|25359.51|25439.01|25359.01|25439.6|25359.6|25438.69|25358.69|10
1734081640000|2024-12-13 09:20:40|25439.46|25359.46|25442.87|25362.87|25442.87|25362.87|25439.34|25359.34|10
1734081650000|2024-12-13 09:20:50|25442.35|25362.35|25446.06|25366.06|25446.25|25366.25|25442.35|25362.35|10
1734081660000|2024-12-13 09:21:00|25445.58|25365.58|25444.12|25364.12|25445.58|25365.58|25443.75|25363.75|10
1734081670000|2024-12-13 09:21:10|25443.97|25363.97|25443.55|25363.55|25444.44|25364.44|25443.4|25363.4|10
1734081680000|2024-12-13 09:21:20|25443.16|25363.16|25440.69|25360.69|25443.16|25363.16|25440.69|25360.69|10
1734081690000|2024-12-13 09:21:30|25440.65|25360.65|25440.22|25360.22|25441.31|25361.31|25440.22|25360.22|10
1734081700000|2024-12-13 09:21:40|25439.61|25359.61|25439.04|25359.04|25439.87|25359.87|25439.04|25359.04|10
1734081710000|2024-12-13 09:21:50|25439.01|25359.01|25437.56|25357.56|25439.14|25359.14|25436.48|25356.48|10
1734081720000|2024-12-13 09:22:00|25437.92|25357.92|25439.26|25359.26|25439.26|25359.26|25437.7|25357.7|10
1734081730000|2024-12-13 09:22:10|25439.41|25359.41|25442.24|25362.24|25443.05|25363.05|25439.41|25359.41|10
1734081740000|2024-12-13 09:22:20|25442.38|25362.38|25442.58|25362.58|25443.2|25363.2|25442.38|25362.38|10
1734081750000|2024-12-13 09:22:30|25442.03|25362.03|25442.16|25362.16|25443.32|25363.32|25442.03|25362.03|10
1734081760000|2024-12-13 09:22:40|25442.04|25362.04|25442.58|25362.58|25442.58|25362.58|25442.04|25362.04|10
1734081770000|2024-12-13 09:22:50|25442.32|25362.32|25440.63|25360.63|25442.32|25362.32|25440.63|25360.63|10
1734081780000|2024-12-13 09:23:00|25440.36|25360.36|25439.94|25359.94|25440.36|25360.36|25439.87|25359.87|10
1734081790000|2024-12-13 09:23:10|25439.9|25359.9|25439.79|25359.79|25440.52|25360.52|25439.76|25359.76|8
1734081800000|2024-12-13 09:23:20|25439.59|25359.59|25441.2|25361.2|25441.2|25361.2|25439.59|25359.59|9
1734081810000|2024-12-13 09:23:30|25441.25|25361.25|25441.56|25361.56|25441.95|25361.95|25441.25|25361.25|10
1734081820000|2024-12-13 09:23:40|25441.47|25361.47|25441.42|25361.42|25441.77|25361.77|25441.25|25361.25|10
1734081830000|2024-12-13 09:23:50|25441.43|25361.43|25440.81|25360.81|25441.82|25361.82|25440.81|25360.81|10
1734081840000|2024-12-13 09:24:00|25441.15|25361.15|25439.04|25359.04|25441.15|25361.15|25439.04|25359.04|10
1734081850000|2024-12-13 09:24:10|25438.61|25358.61|25436.45|25356.45|25438.61|25358.61|25435.94|25355.94|8
1734081860000|2024-12-13 09:24:20|25436.46|25356.46|25435.01|25355.01|25436.46|25356.46|25434.98|25354.98|10
1734081870000|2024-12-13 09:24:30|25434.95|25354.95|25433.7|25353.7|25434.95|25354.95|25433.7|25353.7|10
1734081880000|2024-12-13 09:24:40|25433.57|25353.57|25432.97|25352.97|25433.78|25353.78|25432.97|25352.97|10
1734081890000|2024-12-13 09:24:50|25432.26|25352.26|25429.84|25349.84|25432.26|25352.26|25429.84|25349.84|10
1734081900000|2024-12-13 09:25:00|25429.33|25349.33|25421.29|25341.29|25429.33|25349.33|25421.29|25341.29|10
1734081910000|2024-12-13 09:25:10|25421.21|25341.21|25413.56|25333.56|25421.21|25341.21|25413.56|25333.56|10
1734081920000|2024-12-13 09:25:20|25413.05|25333.05|25406.66|25326.66|25413.71|25333.71|25406.66|25326.66|10
1734081930000|2024-12-13 09:25:30|25407.21|25327.21|25403|25323|25407.21|25327.21|25403|25323|10
1734081940000|2024-12-13 09:25:40|25402.08|25322.08|25399.23|25319.23|25402.08|25322.08|25399.23|25319.23|9
1734081950000|2024-12-13 09:25:50|25398.89|25318.89|25398.83|25318.83|25399.51|25319.51|25398.78|25318.78|10
1734081960000|2024-12-13 09:26:00|25399.39|25319.39|25401.08|25321.08|25401.08|25321.08|25399.39|25319.39|10
1734081970000|2024-12-13 09:26:10|25401.5|25321.5|25399.76|25319.76|25401.74|25321.74|25399.76|25319.76|10
1734081980000|2024-12-13 09:26:20|25399.06|25319.06|25396.93|25316.93|25399.06|25319.06|25396.93|25316.93|10
1734081990000|2024-12-13 09:26:30|25396.8|25316.8|25394.54|25314.54|25396.8|25316.8|25394.54|25314.54|10
1734082000000|2024-12-13 09:26:40|25394.34|25314.34|25394.1|25314.1|25394.34|25314.34|25394.05|25314.05|10
1734082010000|2024-12-13 09:26:50|25393.75|25313.75|25395.48|25315.48|25395.48|25315.48|25393.75|25313.75|10
1734082020000|2024-12-13 09:27:00|25395.93|25315.93|25398.95|25318.95|25398.95|25318.95|25395.93|25315.93|10
1734082030000|2024-12-13 09:27:10|25399|25319|25400.7|25320.7|25402.21|25322.21|25399|25319|10
1734082040000|2024-12-13 09:27:20|25399.89|25319.89|25398.39|25318.39|25400.07|25320.07|25398.39|25318.39|9
1734082050000|2024-12-13 09:27:30|25398.76|25318.76|25399.09|25319.09|25399.09|25319.09|25398.16|25318.16|10
1734082060000|2024-12-13 09:27:40|25399.06|25319.06|25405.96|25325.96|25405.96|25325.96|25398.63|25318.63|10
1734082070000|2024-12-13 09:27:50|25406.25|25326.25|25411.36|25331.36|25411.36|25331.36|25406.25|25326.25|10
1734082080000|2024-12-13 09:28:00|25411.6|25331.6|25412.92|25332.92|25413.46|25333.46|25411.6|25331.6|10
1734082090000|2024-12-13 09:28:10|25412.85|25332.85|25419.57|25339.57|25419.57|25339.57|25412.85|25332.85|9
1734082100000|2024-12-13 09:28:20|25419.48|25339.48|25420.26|25340.26|25420.39|25340.39|25419.21|25339.21|10
1734082110000|2024-12-13 09:28:30|25419.26|25339.26|25420.18|25340.18|25420.96|25340.96|25419.26|25339.26|10
1734082120000|2024-12-13 09:28:40|25421.68|25341.68|25421.95|25341.95|25422.28|25342.28|25421.68|25341.68|9
1734082130000|2024-12-13 09:28:50|25421.81|25341.81|25423.2|25343.2|25423.2|25343.2|25421.43|25341.43|10
1734082140000|2024-12-13 09:29:00|25423.09|25343.09|25426.05|25346.05|25426.29|25346.29|25423.09|25343.09|8
1734082150000|2024-12-13 09:29:10|25426.09|25346.09|25430.4|25350.4|25430.4|25350.4|25425.74|25345.74|8
1734082160000|2024-12-13 09:29:20|25434.34|25354.34|25435.41|25355.41|25435.46|25355.46|25434.34|25354.34|9
1734082170000|2024-12-13 09:29:30|25435.09|25355.09|25435.05|25355.05|25436.24|25356.24|25434.76|25354.76|10
1734082180000|2024-12-13 09:29:40|25434.67|25354.67|25432.17|25352.17|25434.67|25354.67|25431.92|25351.92|9
1734082190000|2024-12-13 09:29:50|25432.25|25352.25|25431.89|25351.89|25432.26|25352.26|25431.59|25351.59|9
1734082200000|2024-12-13 09:30:00|25431.4|25351.4|25425.8|25345.8|25431.4|25351.4|25425.8|25345.8|10
1734082210000|2024-12-13 09:30:10|25425.7|25345.7|25423.07|25343.07|25425.79|25345.79|25423.07|25343.07|10
1734082220000|2024-12-13 09:30:20|25422.01|25342.01|25420.32|25340.32|25422.01|25342.01|25420.11|25340.11|10
1734082230000|2024-12-13 09:30:30|25420.33|25340.33|25421.08|25341.08|25421.15|25341.15|25420.33|25340.33|10
1734082240000|2024-12-13 09:30:40|25421.09|25341.09|25420.33|25340.33|25421.09|25341.09|25420.33|25340.33|9
1734082250000|2024-12-13 09:30:50|25420.17|25340.17|25412.73|25332.73|25420.17|25340.17|25412.73|25332.73|10
1734082260000|2024-12-13 09:31:00|25412.71|25332.71|25410.33|25330.33|25413.12|25333.12|25410.33|25330.33|10
1734082270000|2024-12-13 09:31:10|25410.43|25330.43|25410.6|25330.6|25411.02|25331.02|25410.43|25330.43|10
1734082280000|2024-12-13 09:31:20|25410.88|25330.88|25411.22|25331.22|25411.22|25331.22|25410.84|25330.84|10
1734082290000|2024-12-13 09:31:30|25411.6|25331.6|25412.59|25332.59|25413.58|25333.58|25411.6|25331.6|10
1734082300000|2024-12-13 09:31:40|25412.53|25332.53|25414.32|25334.32|25414.32|25334.32|25412.53|25332.53|9
1734082310000|2024-12-13 09:31:50|25414.87|25334.87|25416.28|25336.28|25416.29|25336.29|25414.87|25334.87|10
1734082320000|2024-12-13 09:32:00|25416.32|25336.32|25416.29|25336.29|25417.38|25337.38|25416.26|25336.26|10
1734082330000|2024-12-13 09:32:10|25416.59|25336.59|25417.98|25337.98|25418.57|25338.57|25416.59|25336.59|10
1734082340000|2024-12-13 09:32:20|25417.38|25337.38|25414.2|25334.2|25417.38|25337.38|25414.2|25334.2|10
1734082350000|2024-12-13 09:32:30|25411.97|25331.97|25412.47|25332.47|25412.48|25332.48|25411.64|25331.64|10
1734082360000|2024-12-13 09:32:40|25412.38|25332.38|25414.13|25334.13|25414.14|25334.14|25412.38|25332.38|10
1734082370000|2024-12-13 09:32:50|25413.99|25333.99|25411.36|25331.36|25413.99|25333.99|25411.33|25331.33|10
1734082380000|2024-12-13 09:33:00|25411.31|25331.31|25410.29|25330.29|25411.72|25331.72|25410.28|25330.28|10
1734082390000|2024-12-13 09:33:10|25409.22|25329.22|25405.52|25325.52|25409.22|25329.22|25405.52|25325.52|10
1734082400000|2024-12-13 09:33:20|25404.21|25324.21|25403.24|25323.24|25404.73|25324.73|25403.24|25323.24|10
1734082410000|2024-12-13 09:33:30|25403.33|25323.33|25400.89|25320.89|25403.33|25323.33|25400.89|25320.89|10
1734082420000|2024-12-13 09:33:40|25399.13|25319.13|25398.32|25318.32|25399.13|25319.13|25397.37|25317.37|10
1734082430000|2024-12-13 09:33:50|25398.64|25318.64|25398.77|25318.77|25399.1|25319.1|25398.45|25318.45|10
1734082440000|2024-12-13 09:34:00|25398.63|25318.63|25398.37|25318.37|25398.63|25318.63|25397.8|25317.8|8
1734082450000|2024-12-13 09:34:10|25398.33|25318.33|25400.38|25320.38|25400.57|25320.57|25398.33|25318.33|10
1734082460000|2024-12-13 09:34:20|25399.24|25319.24|25396.57|25316.57|25399.37|25319.37|25396.57|25316.57|10
1734082470000|2024-12-13 09:34:30|25396.67|25316.67|25395.01|25315.01|25396.67|25316.67|25394.91|25314.91|10
1734082480000|2024-12-13 09:34:40|25394.78|25314.78|25392.13|25312.13|25394.78|25314.78|25392.08|25312.08|10
1734082490000|2024-12-13 09:34:50|25392.09|25312.09|25389.67|25309.67|25392.09|25312.09|25389.67|25309.67|10
1734082500000|2024-12-13 09:35:00|25389.38|25309.38|25382|25302|25389.38|25309.38|25382|25302|10
1734082510000|2024-12-13 09:35:10|25381.49|25301.49|25378.21|25298.21|25381.49|25301.49|25378.21|25298.21|10
1734082520000|2024-12-13 09:35:20|25376.21|25296.21|25365.73|25285.73|25376.21|25296.21|25365.73|25285.73|10
1734082530000|2024-12-13 09:35:30|25362.19|25282.19|25361.39|25281.39|25362.19|25282.19|25360.09|25280.09|10
1734082540000|2024-12-13 09:35:40|25361.41|25281.41|25359.56|25279.56|25361.41|25281.41|25359.56|25279.56|10
1734082550000|2024-12-13 09:35:50|25358.99|25278.99|25356.91|25276.91|25358.99|25278.99|25356.91|25276.91|10
1734082560000|2024-12-13 09:36:00|25356.76|25276.76|25356.6|25276.6|25356.76|25276.76|25354.52|25274.52|10
1734082570000|2024-12-13 09:36:10|25356.39|25276.39|25359.19|25279.19|25359.46|25279.46|25356.39|25276.39|9
1734082580000|2024-12-13 09:36:20|25359.65|25279.65|25356.93|25276.93|25359.65|25279.65|25356.73|25276.73|10
1734082590000|2024-12-13 09:36:30|25355.58|25275.58|25349.95|25269.95|25355.58|25275.58|25349.95|25269.95|10
1734082600000|2024-12-13 09:36:40|25349.73|25269.73|25348.61|25268.61|25350.02|25270.02|25347.67|25267.67|10
1734082610000|2024-12-13 09:36:50|25349.08|25269.08|25349.36|25269.36|25349.62|25269.62|25348.91|25268.91|10
1734082620000|2024-12-13 09:37:00|25349.06|25269.06|25347.29|25267.29|25349.17|25269.17|25347.29|25267.29|10
1734082630000|2024-12-13 09:37:10|25346.45|25266.45|25344.63|25264.63|25346.45|25266.45|25344.6|25264.6|9
1734082640000|2024-12-13 09:37:20|25344.47|25264.47|25335.61|25255.61|25344.47|25264.47|25335.61|25255.61|10
1734082650000|2024-12-13 09:37:30|25335.58|25255.58|25331.38|25251.38|25335.7|25255.7|25331.38|25251.38|10
1734082660000|2024-12-13 09:37:40|25330.98|25250.98|25332.25|25252.25|25332.25|25252.25|25330.45|25250.45|10
1734082670000|2024-12-13 09:37:50|25332.39|25252.39|25335.84|25255.84|25335.84|25255.84|25332.39|25252.39|10
1734082680000|2024-12-13 09:38:00|25336.29|25256.29|25336.23|25256.23|25336.7|25256.7|25336.23|25256.23|10
1734082690000|2024-12-13 09:38:10|25335.98|25255.98|25338.09|25258.09|25338.09|25258.09|25335.69|25255.69|10
1734082700000|2024-12-13 09:38:20|25338.29|25258.29|25340.67|25260.67|25341.61|25261.61|25338.29|25258.29|10
1734082710000|2024-12-13 09:38:30|25340.7|25260.7|25339.14|25259.14|25340.7|25260.7|25339.14|25259.14|10
1734082720000|2024-12-13 09:38:40|25338.91|25258.91|25335.25|25255.25|25339.54|25259.54|25335.25|25255.25|10
1734082730000|2024-12-13 09:38:50|25334.83|25254.83|25332.57|25252.57|25335.18|25255.18|25331.32|25251.32|9
1734082740000|2024-12-13 09:39:00|25332.66|25252.66|25334.34|25254.34|25334.39|25254.39|25332.66|25252.66|10
1734082750000|2024-12-13 09:39:10|25334.43|25254.43|25339.33|25259.33|25339.33|25259.33|25334.43|25254.43|10
1734082760000|2024-12-13 09:39:20|25340.05|25260.05|25345.17|25265.17|25345.17|25265.17|25340.05|25260.05|10
1734082770000|2024-12-13 09:39:30|25345.45|25265.45|25345.7|25265.7|25346|25266|25345.31|25265.31|10
1734082780000|2024-12-13 09:39:40|25345.76|25265.76|25345.27|25265.27|25345.76|25265.76|25344.42|25264.42|10
1734082790000|2024-12-13 09:39:50|25345.33|25265.33|25345.86|25265.86|25346.04|25266.04|25345.27|25265.27|10
1734082800000|2024-12-13 09:40:00|25345.72|25265.72|25344.38|25264.38|25345.72|25265.72|25344.38|25264.38|10
1734082810000|2024-12-13 09:40:10|25344.01|25264.01|25345.48|25265.48|25345.48|25265.48|25342.82|25262.82|10
1734082820000|2024-12-13 09:40:20|25346.69|25266.69|25354.3|25274.3|25354.3|25274.3|25346.69|25266.69|10
1734082830000|2024-12-13 09:40:30|25354.1|25274.1|25354.22|25274.22|25354.47|25274.47|25353.23|25273.23|9
1734082840000|2024-12-13 09:40:40|25354.55|25274.55|25354.45|25274.45|25354.55|25274.55|25353.51|25273.51|10
1734082850000|2024-12-13 09:40:50|25354.59|25274.59|25351.71|25271.71|25355.18|25275.18|25351.71|25271.71|10
1734082860000|2024-12-13 09:41:00|25350.52|25270.52|25345.34|25265.34|25350.52|25270.52|25345.34|25265.34|10
1734082870000|2024-12-13 09:41:10|25345.3|25265.3|25344.31|25264.31|25346.76|25266.76|25344.31|25264.31|10
1734082880000|2024-12-13 09:41:20|25343.3|25263.3|25340.88|25260.88|25343.3|25263.3|25340|25260|10
1734082890000|2024-12-13 09:41:30|25340.24|25260.24|25343.55|25263.55|25343.62|25263.62|25340.14|25260.14|10
1734082900000|2024-12-13 09:41:40|25344.03|25264.03|25346.26|25266.26|25346.26|25266.26|25344.03|25264.03|9
1734082910000|2024-12-13 09:41:50|25346.89|25266.89|25350.35|25270.35|25350.64|25270.64|25346.89|25266.89|10
1734082920000|2024-12-13 09:42:00|25349.88|25269.88|25351.79|25271.79|25351.79|25271.79|25349.67|25269.67|10
1734082930000|2024-12-13 09:42:10|25352.48|25272.48|25352.06|25272.06|25353.77|25273.77|25352.06|25272.06|10
1734082940000|2024-12-13 09:42:20|25351.66|25271.66|25355.59|25275.59|25355.59|25275.59|25351.59|25271.59|10
1734082950000|2024-12-13 09:42:30|25356.05|25276.05|25359.53|25279.53|25359.53|25279.53|25356.05|25276.05|10
1734082960000|2024-12-13 09:42:40|25360.39|25280.39|25363.41|25283.41|25363.41|25283.41|25360.39|25280.39|10
1734082970000|2024-12-13 09:42:50|25364.26|25284.26|25366.21|25286.21|25366.21|25286.21|25364.26|25284.26|10
1734082980000|2024-12-13 09:43:00|25366.22|25286.22|25372.39|25292.39|25372.39|25292.39|25366.22|25286.22|10
1734082990000|2024-12-13 09:43:10|25372.44|25292.44|25376.65|25296.65|25376.65|25296.65|25372.44|25292.44|10
1734083000000|2024-12-13 09:43:20|25376.93|25296.93|25378.93|25298.93|25379.25|25299.25|25376.93|25296.93|10
1734083010000|2024-12-13 09:43:30|25378.37|25298.37|25382.47|25302.47|25382.47|25302.47|25377.76|25297.76|10
1734083020000|2024-12-13 09:43:40|25382.6|25302.6|25383.18|25303.18|25383.31|25303.31|25382.6|25302.6|10
1734083030000|2024-12-13 09:43:50|25383.25|25303.25|25379.18|25299.18|25383.25|25303.25|25379.18|25299.18|10
1734083040000|2024-12-13 09:44:00|25378.84|25298.84|25381.78|25301.78|25381.79|25301.79|25378.7|25298.7|10
1734083050000|2024-12-13 09:44:10|25381.79|25301.79|25384.54|25304.54|25384.55|25304.55|25381.7|25301.7|10
1734083060000|2024-12-13 09:44:20|25384.52|25304.52|25385.48|25305.48|25385.48|25305.48|25384.51|25304.51|9
1734083070000|2024-12-13 09:44:30|25386.23|25306.23|25386.89|25306.89|25387.43|25307.43|25386.23|25306.23|9
1734083080000|2024-12-13 09:44:40|25386.86|25306.86|25385.6|25305.6|25387.43|25307.43|25385.6|25305.6|10
1734083090000|2024-12-13 09:44:50|25385.62|25305.62|25384.16|25304.16|25386.37|25306.37|25384.16|25304.16|9
1734083100000|2024-12-13 09:45:00|25383.75|25303.75|25384.61|25304.61|25384.89|25304.89|25383.62|25303.62|10
1734083110000|2024-12-13 09:45:10|25384.52|25304.52|25383.89|25303.89|25386.13|25306.13|25383.89|25303.89|10
1734083120000|2024-12-13 09:45:20|25383.67|25303.67|25384.65|25304.65|25384.65|25304.65|25383.66|25303.66|9
1734083130000|2024-12-13 09:45:30|25383.95|25303.95|25387.22|25307.22|25387.22|25307.22|25383.83|25303.83|10
1734083140000|2024-12-13 09:45:40|25388.18|25308.18|25390.18|25310.18|25390.18|25310.18|25388.18|25308.18|10
1734083150000|2024-12-13 09:45:50|25390.26|25310.26|25390.78|25310.78|25390.78|25310.78|25390.02|25310.02|10
1734083160000|2024-12-13 09:46:00|25391.72|25311.72|25393.72|25313.72|25394.23|25314.23|25391.72|25311.72|9
1734083170000|2024-12-13 09:46:10|25394.09|25314.09|25394.47|25314.47|25396.08|25316.08|25393.89|25313.89|10
1734083180000|2024-12-13 09:46:20|25394.51|25314.51|25394.49|25314.49|25394.51|25314.51|25394.22|25314.22|10
1734083190000|2024-12-13 09:46:30|25394.58|25314.58|25398.76|25318.76|25398.76|25318.76|25394.58|25314.58|10
1734083200000|2024-12-13 09:46:40|25399.04|25319.04|25401.38|25321.38|25401.5|25321.5|25399.04|25319.04|10
1734083210000|2024-12-13 09:46:50|25401.42|25321.42|25401.65|25321.65|25401.81|25321.81|25401.26|25321.26|10
1734083220000|2024-12-13 09:47:00|25401.8|25321.8|25400.33|25320.33|25402.58|25322.58|25400.33|25320.33|10
1734083230000|2024-12-13 09:47:10|25400.14|25320.14|25399.06|25319.06|25400.14|25320.14|25398.93|25318.93|10
1734083240000|2024-12-13 09:47:20|25399.08|25319.08|25399.27|25319.27|25399.6|25319.6|25399.07|25319.07|9
1734083250000|2024-12-13 09:47:30|25397.86|25317.86|25394.47|25314.47|25397.86|25317.86|25394.47|25314.47|9
1734083260000|2024-12-13 09:47:40|25394.42|25314.42|25393.11|25313.11|25394.78|25314.78|25393.11|25313.11|10
1734083270000|2024-12-13 09:47:50|25392.45|25312.45|25392.67|25312.67|25392.67|25312.67|25392.31|25312.31|9
1734083280000|2024-12-13 09:48:00|25392.73|25312.73|25392.52|25312.52|25393|25313|25392.5|25312.5|10
1734083290000|2024-12-13 09:48:10|25392.5|25312.5|25391.72|25311.72|25392.5|25312.5|25391.66|25311.66|9
1734083300000|2024-12-13 09:48:20|25391.92|25311.92|25392.76|25312.76|25392.76|25312.76|25391.27|25311.27|9
1734083310000|2024-12-13 09:48:30|25392.83|25312.83|25395.56|25315.56|25395.97|25315.97|25392.83|25312.83|9
1734083320000|2024-12-13 09:48:40|25396.18|25316.18|25394.23|25314.23|25397.04|25317.04|25394.23|25314.23|10
1734083330000|2024-12-13 09:48:50|25394.32|25314.32|25393.29|25313.29|25394.32|25314.32|25393.03|25313.03|9
1734083340000|2024-12-13 09:49:00|25393.25|25313.25|25391.24|25311.24|25393.43|25313.43|25391.24|25311.24|8
1734083350000|2024-12-13 09:49:10|25391.35|25311.35|25392.89|25312.89|25393.06|25313.06|25391.12|25311.12|10
1734083360000|2024-12-13 09:49:20|25392.9|25312.9|25392.7|25312.7|25392.9|25312.9|25392.45|25312.45|9
1734083370000|2024-12-13 09:49:30|25392.73|25312.73|25391.41|25311.41|25393.39|25313.39|25391.4|25311.4|10
1734083380000|2024-12-13 09:49:40|25392.09|25312.09|25393.96|25313.96|25393.96|25313.96|25392.04|25312.04|10
1734083390000|2024-12-13 09:49:50|25394.14|25314.14|25392.32|25312.32|25394.18|25314.18|25392.28|25312.28|9
1734083400000|2024-12-13 09:50:00|25392.86|25312.86|25392.87|25312.87|25392.87|25312.87|25392.07|25312.07|10
1734083410000|2024-12-13 09:50:10|25392.43|25312.43|25394.12|25314.12|25394.17|25314.17|25392.43|25312.43|10
1734083420000|2024-12-13 09:50:20|25394.06|25314.06|25399.15|25319.15|25399.15|25319.15|25394.02|25314.02|10
1734083430000|2024-12-13 09:50:30|25399.48|25319.48|25401.28|25321.28|25401.8|25321.8|25399.48|25319.48|9
1734083440000|2024-12-13 09:50:40|25401.7|25321.7|25400.96|25320.96|25402.22|25322.22|25400.91|25320.91|10
1734083450000|2024-12-13 09:50:50|25400.93|25320.93|25401.93|25321.93|25403.04|25323.04|25400.93|25320.93|10
1734083460000|2024-12-13 09:51:00|25402.01|25322.01|25402.7|25322.7|25402.7|25322.7|25401.29|25321.29|10
1734083470000|2024-12-13 09:51:10|25403.75|25323.75|25405.28|25325.28|25405.29|25325.29|25403.75|25323.75|10
1734083480000|2024-12-13 09:51:20|25405.6|25325.6|25407.08|25327.08|25407.08|25327.08|25405.6|25325.6|9
1734083490000|2024-12-13 09:51:30|25407.13|25327.13|25416.14|25336.14|25416.14|25336.14|25407.13|25327.13|10
1734083500000|2024-12-13 09:51:40|25416.53|25336.53|25416.59|25336.59|25417.34|25337.34|25416.04|25336.04|10
1734083510000|2024-12-13 09:51:50|25416.41|25336.41|25417.81|25337.81|25418.02|25338.02|25416.26|25336.26|10
1734083520000|2024-12-13 09:52:00|25418.1|25338.1|25417.64|25337.64|25418.37|25338.37|25417.64|25337.64|8
1734083530000|2024-12-13 09:52:10|25417.54|25337.54|25420.77|25340.77|25421.98|25341.98|25417.54|25337.54|10
1734083540000|2024-12-13 09:52:20|25420.8|25340.8|25424.02|25344.02|25424.02|25344.02|25420.8|25340.8|10
1734083550000|2024-12-13 09:52:30|25424.09|25344.09|25424.15|25344.15|25424.42|25344.42|25423.54|25343.54|10
1734083560000|2024-12-13 09:52:40|25423.94|25343.94|25423.38|25343.38|25423.94|25343.94|25423.26|25343.26|10
1734083570000|2024-12-13 09:52:50|25423.3|25343.3|25420.98|25340.98|25423.3|25343.3|25420.81|25340.81|9
1734083580000|2024-12-13 09:53:00|25421.06|25341.06|25420.71|25340.71|25421.3|25341.3|25420.71|25340.71|9
1734083590000|2024-12-13 09:53:10|25420.43|25340.43|25419.89|25339.89|25420.52|25340.52|25419.89|25339.89|10
1734083600000|2024-12-13 09:53:20|25419.92|25339.92|25419.93|25339.93|25420.03|25340.03|25419.43|25339.43|9
1734083610000|2024-12-13 09:53:30|25419.83|25339.83|25419.12|25339.12|25419.94|25339.94|25419.03|25339.03|9
1734083620000|2024-12-13 09:53:40|25419.19|25339.19|25418.39|25338.39|25419.19|25339.19|25417.72|25337.72|10
1734083630000|2024-12-13 09:53:50|25418.37|25338.37|25417.55|25337.55|25418.37|25338.37|25417.55|25337.55|10
1734083640000|2024-12-13 09:54:00|25417.39|25337.39|25418.09|25338.09|25418.09|25338.09|25416.57|25336.57|9
1734083650000|2024-12-13 09:54:10|25417.99|25337.99|25418.72|25338.72|25418.72|25338.72|25417.99|25337.99|10
1734083660000|2024-12-13 09:54:20|25418.55|25338.55|25420.37|25340.37|25420.37|25340.37|25418.55|25338.55|9
1734083670000|2024-12-13 09:54:30|25419.92|25339.92|25421.11|25341.11|25421.11|25341.11|25419.92|25339.92|9
1734083680000|2024-12-13 09:54:40|25421.06|25341.06|25421.76|25341.76|25421.76|25341.76|25421.03|25341.03|10
1734083690000|2024-12-13 09:54:50|25421.79|25341.79|25422.07|25342.07|25422.29|25342.29|25421.61|25341.61|10
1734083700000|2024-12-13 09:55:00|25422.18|25342.18|25424.74|25344.74|25424.74|25344.74|25422.18|25342.18|10
1734083710000|2024-12-13 09:55:10|25424.38|25344.38|25420.68|25340.68|25424.38|25344.38|25420.68|25340.68|10
1734083720000|2024-12-13 09:55:20|25420.71|25340.71|25420.04|25340.04|25420.71|25340.71|25419.03|25339.03|9
1734083730000|2024-12-13 09:55:30|25420.14|25340.14|25420.96|25340.96|25421.82|25341.82|25420.14|25340.14|10
1734083740000|2024-12-13 09:55:40|25420.94|25340.94|25421.36|25341.36|25421.54|25341.54|25420.85|25340.85|9
1734083750000|2024-12-13 09:55:50|25421.37|25341.37|25419.22|25339.22|25421.38|25341.38|25419.22|25339.22|10
1734083760000|2024-12-13 09:56:00|25419.55|25339.55|25419.24|25339.24|25419.55|25339.55|25418.95|25338.95|10
1734083770000|2024-12-13 09:56:10|25419.42|25339.42|25417.51|25337.51|25419.53|25339.53|25417.51|25337.51|9
1734083780000|2024-12-13 09:56:20|25417.09|25337.09|25416.63|25336.63|25417.76|25337.76|25416.63|25336.63|10
1734083790000|2024-12-13 09:56:30|25416.35|25336.35|25416.22|25336.22|25416.35|25336.35|25415.63|25335.63|8
1734083800000|2024-12-13 09:56:40|25416.17|25336.17|25416.59|25336.59|25416.59|25336.59|25416.01|25336.01|10
1734083810000|2024-12-13 09:56:50|25416.6|25336.6|25416.71|25336.71|25416.8|25336.8|25416.19|25336.19|8
1734083820000|2024-12-13 09:57:00|25416.75|25336.75|25416.58|25336.58|25416.75|25336.75|25416.55|25336.55|10
1734083830000|2024-12-13 09:57:10|25416.76|25336.76|25419.84|25339.84|25420.34|25340.34|25416.76|25336.76|10
1734083840000|2024-12-13 09:57:20|25419.83|25339.83|25419.15|25339.15|25419.83|25339.83|25418.91|25338.91|10
1734083850000|2024-12-13 09:57:30|25416.91|25336.91|25417.72|25337.72|25417.85|25337.85|25416.87|25336.87|9
1734083860000|2024-12-13 09:57:40|25417.85|25337.85|25417.62|25337.62|25417.85|25337.85|25416.92|25336.92|10
1734083870000|2024-12-13 09:57:50|25417.65|25337.65|25417.51|25337.51|25417.99|25337.99|25417.51|25337.51|8
1734083880000|2024-12-13 09:58:00|25417.56|25337.56|25418.73|25338.73|25418.73|25338.73|25417.54|25337.54|9
1734083890000|2024-12-13 09:58:10|25418.81|25338.81|25420.61|25340.61|25420.61|25340.61|25418.81|25338.81|9
1734083900000|2024-12-13 09:58:20|25423.58|25343.58|25425.41|25345.41|25425.41|25345.41|25423.38|25343.38|10
1734083910000|2024-12-13 09:58:30|25425.95|25345.95|25428.92|25348.92|25428.92|25348.92|25425.95|25345.95|10
1734083920000|2024-12-13 09:58:40|25429.63|25349.63|25431.91|25351.91|25432.16|25352.16|25429.63|25349.63|10
1734083930000|2024-12-13 09:58:50|25432.05|25352.05|25431.42|25351.42|25432.05|25352.05|25430.35|25350.35|10
1734083940000|2024-12-13 09:59:00|25431.35|25351.35|25430.44|25350.44|25431.35|25351.35|25430.25|25350.25|10
1734083950000|2024-12-13 09:59:10|25429.41|25349.41|25428.27|25348.27|25429.41|25349.41|25428.27|25348.27|8
1734083960000|2024-12-13 09:59:20|25427.83|25347.83|25425.19|25345.19|25427.83|25347.83|25425.19|25345.19|10
1734083970000|2024-12-13 09:59:30|25424.75|25344.75|25419.05|25339.05|25424.75|25344.75|25419.05|25339.05|9
1734083980000|2024-12-13 09:59:40|25418.89|25338.89|25418.59|25338.59|25419.42|25339.42|25417.93|25337.93|10
1734083990000|2024-12-13 09:59:50|25418.54|25338.54|25418.32|25338.32|25418.54|25338.54|25417.25|25337.25|10
1734084000000|2024-12-13 10:00:00|25418.92|25338.92|25418.13|25338.13|25418.92|25338.92|25417.5|25337.5|10
1734084010000|2024-12-13 10:00:10|25418.5|25338.5|25421.24|25341.24|25421.36|25341.36|25418.5|25338.5|10
1734084020000|2024-12-13 10:00:20|25421.11|25341.11|25422.42|25342.42|25422.42|25342.42|25421.11|25341.11|10
1734084030000|2024-12-13 10:00:30|25422.53|25342.53|25424.74|25344.74|25424.74|25344.74|25422.53|25342.53|9
1734084040000|2024-12-13 10:00:40|25423.99|25343.99|25423.03|25343.03|25423.99|25343.99|25422.91|25342.91|10
1734084050000|2024-12-13 10:00:50|25423.11|25343.11|25424.4|25344.4|25424.4|25344.4|25423.11|25343.11|10
1734084060000|2024-12-13 10:01:00|25424.58|25344.58|25420.01|25340.01|25424.58|25344.58|25420.01|25340.01|10
1734084070000|2024-12-13 10:01:10|25419.33|25339.33|25413.57|25333.57|25419.33|25339.33|25413.57|25333.57|9
1734084080000|2024-12-13 10:01:20|25413.24|25333.24|25416.76|25336.76|25416.76|25336.76|25413.24|25333.24|10
1734084090000|2024-12-13 10:01:30|25416.81|25336.81|25418.67|25338.67|25418.67|25338.67|25416.72|25336.72|10
1734084100000|2024-12-13 10:01:40|25419.01|25339.01|25420.94|25340.94|25420.94|25340.94|25418.96|25338.96|10
1734084110000|2024-12-13 10:01:50|25420.99|25340.99|25420.26|25340.26|25420.99|25340.99|25420.06|25340.06|10
1734084120000|2024-12-13 10:02:00|25420.44|25340.44|25420.85|25340.85|25421.18|25341.18|25420.44|25340.44|9
1734084130000|2024-12-13 10:02:10|25421.08|25341.08|25417.99|25337.99|25421.08|25341.08|25417.99|25337.99|10
1734084140000|2024-12-13 10:02:20|25417.93|25337.93|25417.96|25337.96|25419.63|25339.63|25417.93|25337.93|10
1734084150000|2024-12-13 10:02:30|25417.93|25337.93|25417.92|25337.92|25418.33|25338.33|25417.44|25337.44|10
1734084160000|2024-12-13 10:02:40|25417.57|25337.57|25417.94|25337.94|25417.94|25337.94|25417.35|25337.35|10
1734084170000|2024-12-13 10:02:50|25418.24|25338.24|25418.81|25338.81|25418.81|25338.81|25418.07|25338.07|10
1734084180000|2024-12-13 10:03:00|25419.17|25339.17|25423.22|25343.22|25423.22|25343.22|25418.76|25338.76|10
1734084190000|2024-12-13 10:03:10|25423.44|25343.44|25426.04|25346.04|25427.18|25347.18|25423.44|25343.44|10
1734084200000|2024-12-13 10:03:20|25425.64|25345.64|25425.96|25345.96|25426.31|25346.31|25424.05|25344.05|10
1734084210000|2024-12-13 10:03:30|25426.24|25346.24|25428.8|25348.8|25428.8|25348.8|25426.24|25346.24|10
1734084220000|2024-12-13 10:03:40|25428.77|25348.77|25434.43|25354.43|25434.43|25354.43|25428.77|25348.77|10
1734084230000|2024-12-13 10:03:50|25434.97|25354.97|25434.51|25354.51|25436.47|25356.47|25434.51|25354.51|10
1734084240000|2024-12-13 10:04:00|25435.08|25355.08|25431.75|25351.75|25435.08|25355.08|25431.75|25351.75|10
1734084250000|2024-12-13 10:04:10|25431.24|25351.24|25427.26|25347.26|25431.24|25351.24|25427.26|25347.26|10
1734084260000|2024-12-13 10:04:20|25427.13|25347.13|25427.59|25347.59|25427.59|25347.59|25426.53|25346.53|9
1734084270000|2024-12-13 10:04:30|25427.65|25347.65|25429.42|25349.42|25429.42|25349.42|25427.62|25347.62|10
1734084280000|2024-12-13 10:04:40|25429.41|25349.41|25430.03|25350.03|25430.46|25350.46|25429.22|25349.22|10
1734084290000|2024-12-13 10:04:50|25429.98|25349.98|25430.45|25350.45|25430.45|25350.45|25429.94|25349.94|10
1734084300000|2024-12-13 10:05:00|25431.23|25351.23|25431.36|25351.36|25431.43|25351.43|25430.83|25350.83|10
1734084310000|2024-12-13 10:05:10|25432.35|25352.35|25435.84|25355.84|25435.84|25355.84|25432.35|25352.35|10
1734084320000|2024-12-13 10:05:20|25435.88|25355.88|25437.57|25357.57|25437.57|25357.57|25435.88|25355.88|10
1734084330000|2024-12-13 10:05:30|25437.48|25357.48|25441.95|25361.95|25441.95|25361.95|25437.48|25357.48|10
1734084340000|2024-12-13 10:05:40|25441.69|25361.69|25439.63|25359.63|25441.94|25361.94|25439.63|25359.63|10
1734084350000|2024-12-13 10:05:50|25439.2|25359.2|25441.09|25361.09|25441.09|25361.09|25439.09|25359.09|8
1734084360000|2024-12-13 10:06:00|25441.43|25361.43|25442.63|25362.63|25442.75|25362.75|25441.43|25361.43|10
1734084370000|2024-12-13 10:06:10|25442.56|25362.56|25439.84|25359.84|25442.64|25362.64|25439.77|25359.77|10
1734084380000|2024-12-13 10:06:20|25440.08|25360.08|25440.07|25360.07|25440.26|25360.26|25439.52|25359.52|10
1734084390000|2024-12-13 10:06:30|25440.33|25360.33|25441.35|25361.35|25442.14|25362.14|25440.33|25360.33|10
1734084400000|2024-12-13 10:06:40|25441.25|25361.25|25439.36|25359.36|25441.25|25361.25|25439.28|25359.28|10
1734084410000|2024-12-13 10:06:50|25439.29|25359.29|25438.82|25358.82|25439.29|25359.29|25438.3|25358.3|9
1734084420000|2024-12-13 10:07:00|25439.49|25359.49|25442.6|25362.6|25442.76|25362.76|25439.49|25359.49|10
1734084430000|2024-12-13 10:07:10|25442.61|25362.61|25443.77|25363.77|25443.77|25363.77|25442.61|25362.61|10
1734084440000|2024-12-13 10:07:20|25443.92|25363.92|25442.46|25362.46|25443.92|25363.92|25442.46|25362.46|10
1734084450000|2024-12-13 10:07:30|25442.37|25362.37|25442.64|25362.64|25443.39|25363.39|25442.36|25362.36|9
1734084460000|2024-12-13 10:07:40|25442.79|25362.79|25442.04|25362.04|25442.79|25362.79|25441.96|25361.96|10
1734084470000|2024-12-13 10:07:50|25442.37|25362.37|25443.58|25363.58|25444.09|25364.09|25442.37|25362.37|10
1734084480000|2024-12-13 10:08:00|25444.03|25364.03|25444.7|25364.7|25444.72|25364.72|25444.03|25364.03|10
1734084490000|2024-12-13 10:08:10|25444.99|25364.99|25444.84|25364.84|25445.44|25365.44|25444.65|25364.65|10
1734084500000|2024-12-13 10:08:20|25445|25365|25444.06|25364.06|25445.04|25365.04|25443.28|25363.28|10
1734084510000|2024-12-13 10:08:30|25444.22|25364.22|25447.99|25367.99|25447.99|25367.99|25444.22|25364.22|10
1734084520000|2024-12-13 10:08:40|25447.47|25367.47|25445.96|25365.96|25447.68|25367.68|25445.96|25365.96|10
1734084530000|2024-12-13 10:08:50|25445.99|25365.99|25446.2|25366.2|25446.24|25366.24|25445.45|25365.45|8
1734084540000|2024-12-13 10:09:00|25446.24|25366.24|25445.32|25365.32|25446.49|25366.49|25445.32|25365.32|9
1734084550000|2024-12-13 10:09:10|25445.43|25365.43|25445.61|25365.61|25445.71|25365.71|25444.32|25364.32|10
1734084560000|2024-12-13 10:09:20|25445.57|25365.57|25445.81|25365.81|25446.05|25366.05|25445.23|25365.23|10
1734084570000|2024-12-13 10:09:30|25446.43|25366.43|25446.84|25366.84|25446.84|25366.84|25446.28|25366.28|10
1734084580000|2024-12-13 10:09:40|25446.78|25366.78|25448.15|25368.15|25448.16|25368.16|25446.78|25366.78|10
1734084590000|2024-12-13 10:09:50|25448.19|25368.19|25447.96|25367.96|25448.21|25368.21|25447.82|25367.82|8
1734084600000|2024-12-13 10:10:00|25448.56|25368.56|25450.58|25370.58|25450.58|25370.58|25448.52|25368.52|10
1734084610000|2024-12-13 10:10:10|25450.72|25370.72|25448.16|25368.16|25450.72|25370.72|25448.16|25368.16|10
1734084620000|2024-12-13 10:10:20|25448.12|25368.12|25446.91|25366.91|25448.31|25368.31|25446.91|25366.91|9
1734084630000|2024-12-13 10:10:30|25446.93|25366.93|25444.68|25364.68|25446.93|25366.93|25444.68|25364.68|10
1734084640000|2024-12-13 10:10:40|25445.31|25365.31|25447.84|25367.84|25447.95|25367.95|25445.31|25365.31|10
1734084650000|2024-12-13 10:10:50|25447.49|25367.49|25446.44|25366.44|25447.49|25367.49|25446.44|25366.44|10
1734084660000|2024-12-13 10:11:00|25446.85|25366.85|25446.03|25366.03|25447.1|25367.1|25446.03|25366.03|9
1734084670000|2024-12-13 10:11:10|25445.8|25365.8|25445.57|25365.57|25445.8|25365.8|25445.56|25365.56|10
1734084680000|2024-12-13 10:11:20|25445.4|25365.4|25444.58|25364.58|25445.4|25365.4|25444.38|25364.38|10
1734084690000|2024-12-13 10:11:30|25444.66|25364.66|25446.15|25366.15|25446.35|25366.35|25444.66|25364.66|10
1734084700000|2024-12-13 10:11:40|25446.42|25366.42|25445.97|25365.97|25447.07|25367.07|25445.97|25365.97|10
1734084710000|2024-12-13 10:11:50|25445.17|25365.17|25443.69|25363.69|25445.17|25365.17|25443.66|25363.66|10
1734084720000|2024-12-13 10:12:00|25443.65|25363.65|25444.98|25364.98|25445.08|25365.08|25443.65|25363.65|9
1734084730000|2024-12-13 10:12:10|25444.89|25364.89|25444.54|25364.54|25445.24|25365.24|25444.54|25364.54|10
1734084740000|2024-12-13 10:12:20|25444.29|25364.29|25444.45|25364.45|25444.45|25364.45|25443.66|25363.66|10
1734084750000|2024-12-13 10:12:30|25444.53|25364.53|25443.19|25363.19|25444.53|25364.53|25442.26|25362.26|10
1734084760000|2024-12-13 10:12:40|25443.22|25363.22|25446.22|25366.22|25446.22|25366.22|25443.22|25363.22|10
1734084770000|2024-12-13 10:12:50|25446.23|25366.23|25447.52|25367.52|25447.52|25367.52|25446.15|25366.15|10
1734084780000|2024-12-13 10:13:00|25448.36|25368.36|25449.94|25369.94|25450.38|25370.38|25448.36|25368.36|10
1734084790000|2024-12-13 10:13:10|25449.7|25369.7|25450.51|25370.51|25450.51|25370.51|25449.62|25369.62|10
1734084800000|2024-12-13 10:13:20|25450.46|25370.46|25450.73|25370.73|25451.04|25371.04|25450.46|25370.46|9
1734084810000|2024-12-13 10:13:30|25450.77|25370.77|25449.71|25369.71|25450.88|25370.88|25449.03|25369.03|9
1734084820000|2024-12-13 10:13:40|25450.23|25370.23|25451.03|25371.03|25451.03|25371.03|25448.12|25368.12|10
1734084830000|2024-12-13 10:13:50|25450.43|25370.43|25450.12|25370.12|25450.43|25370.43|25449.62|25369.62|10
1734084840000|2024-12-13 10:14:00|25450.96|25370.96|25452.08|25372.08|25452.18|25372.18|25450.96|25370.96|10
1734084850000|2024-12-13 10:14:10|25452.27|25372.27|25451.35|25371.35|25452.27|25372.27|25451.35|25371.35|10
1734084860000|2024-12-13 10:14:20|25451.36|25371.36|25451.47|25371.47|25452.04|25372.04|25451.36|25371.36|10
1734084870000|2024-12-13 10:14:30|25451.2|25371.2|25450.88|25370.88|25451.2|25371.2|25450.57|25370.57|10
1734084880000|2024-12-13 10:14:40|25450.84|25370.84|25450.81|25370.81|25451.06|25371.06|25450.72|25370.72|9
1734084890000|2024-12-13 10:14:50|25450.78|25370.78|25451.2|25371.2|25451.24|25371.24|25450.78|25370.78|10
1734084900000|2024-12-13 10:15:00|25451.14|25371.14|25449.49|25369.49|25451.14|25371.14|25449.34|25369.34|10
1734084910000|2024-12-13 10:15:10|25449.47|25369.47|25443.69|25363.69|25449.47|25369.47|25443.69|25363.69|10
1734084920000|2024-12-13 10:15:20|25443.59|25363.59|25441.08|25361.08|25443.59|25363.59|25441.08|25361.08|10
1734084930000|2024-12-13 10:15:30|25435.09|25355.09|25430.94|25350.94|25435.09|25355.09|25430.94|25350.94|10
1734084940000|2024-12-13 10:15:40|25430.41|25350.41|25423.94|25343.94|25430.41|25350.41|25423.94|25343.94|10
1734084950000|2024-12-13 10:15:50|25422.95|25342.95|25417.65|25337.65|25422.95|25342.95|25417.65|25337.65|10
1734084960000|2024-12-13 10:16:00|25417.03|25337.03|25410.26|25330.26|25417.03|25337.03|25410.26|25330.26|10
1734084970000|2024-12-13 10:16:10|25410.34|25330.34|25413.57|25333.57|25413.57|25333.57|25410.34|25330.34|10
1734084980000|2024-12-13 10:16:20|25414.64|25334.64|25416.02|25336.02|25416.31|25336.31|25414.64|25334.64|10
1734084990000|2024-12-13 10:16:30|25415.93|25335.93|25423.21|25343.21|25423.21|25343.21|25415.89|25335.89|10
1734085000000|2024-12-13 10:16:40|25423.33|25343.33|25423.64|25343.64|25424.6|25344.6|25423.33|25343.33|10
1734085010000|2024-12-13 10:16:50|25423.19|25343.19|25423.19|25343.19|25423.19|25343.19|25422.55|25342.55|10
1734085020000|2024-12-13 10:17:00|25423.29|25343.29|25427.01|25347.01|25427.01|25347.01|25423.29|25343.29|10
1734085030000|2024-12-13 10:17:10|25427.68|25347.68|25429.39|25349.39|25429.76|25349.76|25427.62|25347.62|10
1734085040000|2024-12-13 10:17:20|25429.41|25349.41|25425.15|25345.15|25429.43|25349.43|25425.15|25345.15|10
1734085050000|2024-12-13 10:17:30|25425.05|25345.05|25423.52|25343.52|25425.53|25345.53|25423.52|25343.52|9
1734085060000|2024-12-13 10:17:40|25423.25|25343.25|25424.01|25344.01|25424.01|25344.01|25423.18|25343.18|8
1734085070000|2024-12-13 10:17:50|25424.43|25344.43|25423.45|25343.45|25424.5|25344.5|25423.34|25343.34|10
1734085080000|2024-12-13 10:18:00|25423.08|25343.08|25418.79|25338.79|25423.08|25343.08|25418.78|25338.78|10
1734085090000|2024-12-13 10:18:10|25418.31|25338.31|25418.4|25338.4|25418.56|25338.56|25417.95|25337.95|9
1734085100000|2024-12-13 10:18:20|25419.41|25339.41|25421.41|25341.41|25421.42|25341.42|25419.36|25339.36|9
1734085110000|2024-12-13 10:18:30|25421.56|25341.56|25420.08|25340.08|25422|25342|25420.08|25340.08|10
1734085120000|2024-12-13 10:18:40|25420.1|25340.1|25420.17|25340.17|25420.17|25340.17|25419.76|25339.76|9
1734085130000|2024-12-13 10:18:50|25420.19|25340.19|25420.11|25340.11|25420.19|25340.19|25419.48|25339.48|9
1734085140000|2024-12-13 10:19:00|25420.02|25340.02|25421.48|25341.48|25421.64|25341.64|25420|25340|10
1734085150000|2024-12-13 10:19:10|25421.45|25341.45|25421.64|25341.64|25421.76|25341.76|25421.41|25341.41|9
1734085160000|2024-12-13 10:19:20|25421.58|25341.58|25422.5|25342.5|25422.5|25342.5|25421.06|25341.06|10
1734085170000|2024-12-13 10:19:30|25422.51|25342.51|25420.41|25340.41|25422.51|25342.51|25420.39|25340.39|10
1734085180000|2024-12-13 10:19:40|25420.25|25340.25|25416.84|25336.84|25420.25|25340.25|25416.79|25336.79|10
1734085190000|2024-12-13 10:19:50|25416.97|25336.97|25416.19|25336.19|25416.97|25336.97|25416.19|25336.19|8
1734085200000|2024-12-13 10:20:00|25415.64|25335.64|25411.56|25331.56|25415.64|25335.64|25411.56|25331.56|10
1734085210000|2024-12-13 10:20:10|25411.44|25331.44|25406.26|25326.26|25411.61|25331.61|25406.26|25326.26|10
1734085220000|2024-12-13 10:20:20|25405.91|25325.91|25408.57|25328.57|25408.57|25328.57|25405.91|25325.91|10
1734085230000|2024-12-13 10:20:30|25408.53|25328.53|25404.68|25324.68|25408.53|25328.53|25404.68|25324.68|10
1734085240000|2024-12-13 10:20:40|25404.33|25324.33|25395.65|25315.65|25404.33|25324.33|25395.65|25315.65|10
1734085250000|2024-12-13 10:20:50|25396.07|25316.07|25393.06|25313.06|25396.52|25316.52|25393.06|25313.06|10
1734085260000|2024-12-13 10:21:00|25392.93|25312.93|25392.16|25312.16|25393.15|25313.15|25392.13|25312.13|10
1734085270000|2024-12-13 10:21:10|25392.19|25312.19|25390.21|25310.21|25392.43|25312.43|25390.21|25310.21|10
1734085280000|2024-12-13 10:21:20|25390.33|25310.33|25386.32|25306.32|25390.33|25310.33|25386.32|25306.32|9
1734085290000|2024-12-13 10:21:30|25383.88|25303.88|25378.62|25298.62|25383.88|25303.88|25378.62|25298.62|10
1734085300000|2024-12-13 10:21:40|25378.55|25298.55|25375.81|25295.81|25378.55|25298.55|25375.81|25295.81|9
1734085310000|2024-12-13 10:21:50|25374.04|25294.04|25373.96|25293.96|25374.26|25294.26|25373.05|25293.05|10
1734085320000|2024-12-13 10:22:00|25374.21|25294.21|25374.65|25294.65|25375.47|25295.47|25373.68|25293.68|9
1734085330000|2024-12-13 10:22:10|25375.28|25295.28|25371.92|25291.92|25375.84|25295.84|25371.92|25291.92|9
1734085340000|2024-12-13 10:22:20|25371.71|25291.71|25374.83|25294.83|25374.83|25294.83|25371.71|25291.71|10
1734085350000|2024-12-13 10:22:30|25375.24|25295.24|25373.43|25293.43|25375.24|25295.24|25373.43|25293.43|10
1734085360000|2024-12-13 10:22:40|25373.37|25293.37|25361.88|25281.88|25373.37|25293.37|25361.88|25281.88|10
1734085370000|2024-12-13 10:22:50|25361.6|25281.6|25360.27|25280.27|25361.6|25281.6|25359.92|25279.92|10
1734085380000|2024-12-13 10:23:00|25360.44|25280.44|25364.55|25284.55|25364.55|25284.55|25360.44|25280.44|10
1734085390000|2024-12-13 10:23:10|25364.51|25284.51|25361.61|25281.61|25364.92|25284.92|25361.61|25281.61|10
1734085400000|2024-12-13 10:23:20|25361.2|25281.2|25362.04|25282.04|25362.04|25282.04|25359.81|25279.81|10
1734085410000|2024-12-13 10:23:30|25362.89|25282.89|25360.43|25280.43|25362.89|25282.89|25360.43|25280.43|10
1734085420000|2024-12-13 10:23:40|25360.35|25280.35|25356.33|25276.33|25360.35|25280.35|25356.33|25276.33|10
1734085430000|2024-12-13 10:23:50|25356.56|25276.56|25357.74|25277.74|25363.85|25283.85|25356.36|25276.36|9
1734085440000|2024-12-13 10:24:00|25357.48|25277.48|25357.9|25277.9|25357.9|25277.9|25355.53|25275.53|10
1734085450000|2024-12-13 10:24:10|25358.15|25278.15|25361.17|25281.17|25361.92|25281.92|25358.15|25278.15|10
1734085460000|2024-12-13 10:24:20|25361.14|25281.14|25362.12|25282.12|25362.44|25282.44|25360.64|25280.64|9
1734085470000|2024-12-13 10:24:30|25362.37|25282.37|25362.12|25282.12|25362.73|25282.73|25362.12|25282.12|10
1734085480000|2024-12-13 10:24:40|25361.87|25281.87|25358.16|25278.16|25361.87|25281.87|25357.66|25277.66|10
1734085490000|2024-12-13 10:24:50|25358.63|25278.63|25361.26|25281.26|25361.26|25281.26|25358.63|25278.63|10
1734085500000|2024-12-13 10:25:00|25361.19|25281.19|25357.88|25277.88|25361.23|25281.23|25357.88|25277.88|10
1734085510000|2024-12-13 10:25:10|25355.96|25275.96|25340.46|25260.46|25355.96|25275.96|25340.46|25260.46|10
1734085520000|2024-12-13 10:25:20|25338.6|25258.6|25338.18|25258.18|25338.6|25258.6|25337.62|25257.62|10
1734085530000|2024-12-13 10:25:30|25338.55|25258.55|25334.86|25254.86|25338.55|25258.55|25334.86|25254.86|10
1734085540000|2024-12-13 10:25:40|25333.79|25253.79|25332.54|25252.54|25333.79|25253.79|25332.54|25252.54|10
1734085550000|2024-12-13 10:25:50|25332.16|25252.16|25329.53|25249.53|25332.16|25252.16|25328.87|25248.87|10
1734085560000|2024-12-13 10:26:00|25329.07|25249.07|25327.53|25247.53|25329.07|25249.07|25327.53|25247.53|10
1734085570000|2024-12-13 10:26:10|25327.22|25247.22|25324.68|25244.68|25328.7|25248.7|25324.68|25244.68|10
1734085580000|2024-12-13 10:26:20|25325.53|25245.53|25325.73|25245.73|25325.73|25245.73|25322.86|25242.86|10
1734085590000|2024-12-13 10:26:30|25325.7|25245.7|25323.6|25243.6|25326.14|25246.14|25323.6|25243.6|10
1734085600000|2024-12-13 10:26:40|25323.71|25243.71|25324.28|25244.28|25324.43|25244.43|25323.71|25243.71|10
1734085610000|2024-12-13 10:26:50|25324.2|25244.2|25325.23|25245.23|25326.28|25246.28|25324.16|25244.16|10
1734085620000|2024-12-13 10:27:00|25324.73|25244.73|25318.2|25238.2|25324.73|25244.73|25318.2|25238.2|10
1734085630000|2024-12-13 10:27:10|25317.59|25237.59|25313.89|25233.89|25317.59|25237.59|25313.81|25233.81|10
1734085640000|2024-12-13 10:27:20|25313.87|25233.87|25311.42|25231.42|25313.87|25233.87|25311.42|25231.42|10
1734085650000|2024-12-13 10:27:30|25311.46|25231.46|25312.71|25232.71|25313|25233|25311.2|25231.2|10
1734085660000|2024-12-13 10:27:40|25312.68|25232.68|25309.23|25229.23|25312.86|25232.86|25309.23|25229.23|10
1734085670000|2024-12-13 10:27:50|25309.19|25229.19|25311.75|25231.75|25311.75|25231.75|25309.19|25229.19|10
1734085680000|2024-12-13 10:28:00|25312.01|25232.01|25313.66|25233.66|25313.66|25233.66|25311.62|25231.62|10
1734085690000|2024-12-13 10:28:10|25314.57|25234.57|25316.4|25236.4|25316.4|25236.4|25314.57|25234.57|10
1734085700000|2024-12-13 10:28:20|25317.28|25237.28|25317.41|25237.41|25318.07|25238.07|25317.28|25237.28|10
1734085710000|2024-12-13 10:28:30|25317.32|25237.32|25315.43|25235.43|25317.32|25237.32|25315.32|25235.32|10
1734085720000|2024-12-13 10:28:40|25315.41|25235.41|25317.92|25237.92|25317.92|25237.92|25315.25|25235.25|10
1734085730000|2024-12-13 10:28:50|25317.97|25237.97|25316.41|25236.41|25318.23|25238.23|25316.41|25236.41|10
1734085740000|2024-12-13 10:29:00|25316.39|25236.39|25317.94|25237.94|25317.94|25237.94|25315.91|25235.91|10
1734085750000|2024-12-13 10:29:10|25317.81|25237.81|25319.87|25239.87|25320.08|25240.08|25317.81|25237.81|10
1734085760000|2024-12-13 10:29:20|25318.55|25238.55|25317.94|25237.94|25318.55|25238.55|25317|25237|10
1734085770000|2024-12-13 10:29:30|25318.2|25238.2|25318.26|25238.26|25319.32|25239.32|25318.2|25238.2|10
1734085780000|2024-12-13 10:29:40|25317.8|25237.8|25318.11|25238.11|25318.45|25238.45|25317.8|25237.8|10
1734085790000|2024-12-13 10:29:50|25318.38|25238.38|25322.62|25242.62|25322.62|25242.62|25318.38|25238.38|10
1734085800000|2024-12-13 10:30:00|25323.18|25243.18|25329.03|25249.03|25329.03|25249.03|25323.18|25243.18|9
1734085810000|2024-12-13 10:30:10|25329.86|25249.86|25339.7|25259.7|25339.7|25259.7|25329.58|25249.58|10
1734085820000|2024-12-13 10:30:20|25340.38|25260.38|25344.49|25264.49|25345.16|25265.16|25340.22|25260.22|10
1734085830000|2024-12-13 10:30:30|25344.73|25264.73|25345.23|25265.23|25345.59|25265.59|25344.62|25264.62|10
1734085840000|2024-12-13 10:30:40|25344.55|25264.55|25349.56|25269.56|25349.56|25269.56|25344.55|25264.55|10
1734085850000|2024-12-13 10:30:50|25350.01|25270.01|25348.77|25268.77|25350.28|25270.28|25348.72|25268.72|10
1734085860000|2024-12-13 10:31:00|25348.69|25268.69|25350.01|25270.01|25350.4|25270.4|25348.36|25268.36|10
1734085870000|2024-12-13 10:31:10|25350.4|25270.4|25349.12|25269.12|25350.89|25270.89|25349.12|25269.12|10
1734085880000|2024-12-13 10:31:20|25349.91|25269.91|25349.64|25269.64|25350.04|25270.04|25349.57|25269.57|9
1734085890000|2024-12-13 10:31:30|25349.6|25269.6|25350.75|25270.75|25350.78|25270.78|25349.29|25269.29|10
1734085900000|2024-12-13 10:31:40|25350.47|25270.47|25348.43|25268.43|25350.47|25270.47|25348.43|25268.43|10
1734085910000|2024-12-13 10:31:50|25346.14|25266.14|25346.42|25266.42|25348.12|25268.12|25346.14|25266.14|9
1734085920000|2024-12-13 10:32:00|25346.68|25266.68|25349.8|25269.8|25349.83|25269.83|25346.57|25266.57|10
1734085930000|2024-12-13 10:32:10|25349.58|25269.58|25348.5|25268.5|25349.91|25269.91|25348.03|25268.03|10
1734085940000|2024-12-13 10:32:20|25348.53|25268.53|25348.28|25268.28|25348.53|25268.53|25347.76|25267.76|10
1734085950000|2024-12-13 10:32:30|25348.32|25268.32|25348.8|25268.8|25348.8|25268.8|25347.86|25267.86|10
1734085960000|2024-12-13 10:32:40|25348.76|25268.76|25344.31|25264.31|25348.76|25268.76|25344.3|25264.3|10
1734085970000|2024-12-13 10:32:50|25344.92|25264.92|25344.35|25264.35|25344.92|25264.92|25343.86|25263.86|10
1734085980000|2024-12-13 10:33:00|25344.51|25264.51|25349.18|25269.18|25349.18|25269.18|25344.51|25264.51|10
1734085990000|2024-12-13 10:33:10|25349.36|25269.36|25351.28|25271.28|25351.65|25271.65|25349.35|25269.35|10
1734086000000|2024-12-13 10:33:20|25350.74|25270.74|25350.32|25270.32|25350.74|25270.74|25349.49|25269.49|10
1734086010000|2024-12-13 10:33:30|25350.37|25270.37|25346.39|25266.39|25350.37|25270.37|25345.94|25265.94|10
1734086020000|2024-12-13 10:33:40|25346.38|25266.38|25347.86|25267.86|25348.47|25268.47|25346.38|25266.38|10
1734086030000|2024-12-13 10:33:50|25347.93|25267.93|25350.23|25270.23|25350.23|25270.23|25347.93|25267.93|10
1734086040000|2024-12-13 10:34:00|25350.59|25270.59|25351.11|25271.11|25351.11|25271.11|25350.44|25270.44|9
1734086050000|2024-12-13 10:34:10|25350.98|25270.98|25355.01|25275.01|25355.01|25275.01|25350.98|25270.98|10
1734086060000|2024-12-13 10:34:20|25355.06|25275.06|25356.66|25276.66|25356.66|25276.66|25355.06|25275.06|10
1734086070000|2024-12-13 10:34:30|25356.89|25276.89|25365.42|25285.42|25365.42|25285.42|25356.89|25276.89|10
1734086080000|2024-12-13 10:34:40|25365.74|25285.74|25366.31|25286.31|25366.31|25286.31|25365.74|25285.74|10
1734086090000|2024-12-13 10:34:50|25366.3|25286.3|25367.11|25287.11|25367.11|25287.11|25366.3|25286.3|10
1734086100000|2024-12-13 10:35:00|25367.12|25287.12|25376.8|25296.8|25376.8|25296.8|25367.12|25287.12|10
1734086110000|2024-12-13 10:35:10|25377.52|25297.52|25384.28|25304.28|25385.87|25305.87|25377.52|25297.52|10
1734086120000|2024-12-13 10:35:20|25384.35|25304.35|25384.25|25304.25|25384.35|25304.35|25382.43|25302.43|10
1734086130000|2024-12-13 10:35:30|25383.39|25303.39|25386.58|25306.58|25386.64|25306.64|25383.39|25303.39|9
1734086140000|2024-12-13 10:35:40|25386.63|25306.63|25388.78|25308.78|25388.78|25308.78|25386.55|25306.55|10
1734086150000|2024-12-13 10:35:50|25388.93|25308.93|25391.23|25311.23|25391.23|25311.23|25388.93|25308.93|9
1734086160000|2024-12-13 10:36:00|25394.84|25314.84|25399.3|25319.3|25400.05|25320.05|25394.84|25314.84|10
1734086170000|2024-12-13 10:36:10|25399.4|25319.4|25402.14|25322.14|25402.2|25322.2|25399.4|25319.4|10
1734086180000|2024-12-13 10:36:20|25401.96|25321.96|25409.27|25329.27|25409.27|25329.27|25401.96|25321.96|10
1734086190000|2024-12-13 10:36:30|25412.15|25332.15|25422.73|25342.73|25422.73|25342.73|25412.15|25332.15|10
1734086200000|2024-12-13 10:36:40|25422.18|25342.18|25421.14|25341.14|25422.18|25342.18|25420.07|25340.07|10
1734086210000|2024-12-13 10:36:50|25420.85|25340.85|25422.14|25342.14|25422.25|25342.25|25420.02|25340.02|10
1734086220000|2024-12-13 10:37:00|25420.93|25340.93|25416.43|25336.43|25421.48|25341.48|25416.43|25336.43|10
1734086230000|2024-12-13 10:37:10|25416.06|25336.06|25417.55|25337.55|25418.62|25338.62|25416.06|25336.06|10
1734086240000|2024-12-13 10:37:20|25417.99|25337.99|25419.64|25339.64|25419.78|25339.78|25417.99|25337.99|10
1734086250000|2024-12-13 10:37:30|25419.56|25339.56|25422.83|25342.83|25422.83|25342.83|25419.56|25339.56|10
1734086260000|2024-12-13 10:37:40|25423|25343|25424.27|25344.27|25424.27|25344.27|25422.76|25342.76|9
1734086270000|2024-12-13 10:37:50|25424.63|25344.63|25426.04|25346.04|25426.04|25346.04|25424.63|25344.63|10
1734086280000|2024-12-13 10:38:00|25426.53|25346.53|25433.01|25353.01|25433.01|25353.01|25426.53|25346.53|10
1734086290000|2024-12-13 10:38:10|25433.86|25353.86|25437.28|25357.28|25437.85|25357.85|25433.86|25353.86|10
1734086300000|2024-12-13 10:38:20|25437.55|25357.55|25435.83|25355.83|25438.15|25358.15|25435.83|25355.83|10
1734086310000|2024-12-13 10:38:30|25435.22|25355.22|25433.03|25353.03|25435.22|25355.22|25433.03|25353.03|10
1734086320000|2024-12-13 10:38:40|25432.69|25352.69|25433.09|25353.09|25433.09|25353.09|25431.41|25351.41|10
1734086330000|2024-12-13 10:38:50|25433.02|25353.02|25431.07|25351.07|25433.23|25353.23|25431.07|25351.07|10
1734086340000|2024-12-13 10:39:00|25430.72|25350.72|25433.37|25353.37|25433.37|25353.37|25430.72|25350.72|9
1734086350000|2024-12-13 10:39:10|25433.6|25353.6|25433.39|25353.39|25434.08|25354.08|25432.67|25352.67|10
1734086360000|2024-12-13 10:39:20|25434.79|25354.79|25437.44|25357.44|25437.66|25357.66|25434.79|25354.79|10
1734086370000|2024-12-13 10:39:30|25437.29|25357.29|25438.22|25358.22|25438.22|25358.22|25437.21|25357.21|10
1734086380000|2024-12-13 10:39:40|25438.26|25358.26|25438.82|25358.82|25438.92|25358.92|25438.17|25358.17|10
1734086390000|2024-12-13 10:39:50|25439.1|25359.1|25440.98|25360.98|25441.53|25361.53|25439.1|25359.1|10
1734086400000|2024-12-13 10:40:00|25440.83|25360.83|25438.45|25358.45|25440.83|25360.83|25435.84|25355.84|10
1734086410000|2024-12-13 10:40:10|25438.3|25358.3|25441|25361|25441|25361|25438.3|25358.3|10
1734086420000|2024-12-13 10:40:20|25440.31|25360.31|25432.13|25352.13|25440.47|25360.47|25432.13|25352.13|10
1734086430000|2024-12-13 10:40:30|25432.08|25352.08|25433.7|25353.7|25433.8|25353.8|25432.08|25352.08|10
1734086440000|2024-12-13 10:40:40|25433.61|25353.61|25433.88|25353.88|25433.88|25353.88|25433.22|25353.22|8
1734086450000|2024-12-13 10:40:50|25432.49|25352.49|25432.68|25352.68|25433.1|25353.1|25432.49|25352.49|9
1734086460000|2024-12-13 10:41:00|25432.78|25352.78|25434.14|25354.14|25434.18|25354.18|25432.78|25352.78|10
1734086470000|2024-12-13 10:41:10|25434.24|25354.24|25433.76|25353.76|25434.24|25354.24|25433.76|25353.76|9
1734086480000|2024-12-13 10:41:20|25438.52|25358.52|25439.21|25359.21|25439.39|25359.39|25438.37|25358.37|10
1734086490000|2024-12-13 10:41:30|25438.69|25358.69|25433.5|25353.5|25438.69|25358.69|25432.9|25352.9|10
1734086500000|2024-12-13 10:41:40|25433.43|25353.43|25434.75|25354.75|25435.03|25355.03|25433.43|25353.43|10
1734086510000|2024-12-13 10:41:50|25435.07|25355.07|25441.42|25361.42|25441.42|25361.42|25435.07|25355.07|10
1734086520000|2024-12-13 10:42:00|25441.45|25361.45|25444.16|25364.16|25444.16|25364.16|25441.45|25361.45|9
1734086530000|2024-12-13 10:42:10|25443.76|25363.76|25445.62|25365.62|25445.62|25365.62|25443.15|25363.15|10
1734086540000|2024-12-13 10:42:20|25445.67|25365.67|25448.22|25368.22|25448.51|25368.51|25445.67|25365.67|10
1734086550000|2024-12-13 10:42:30|25448.04|25368.04|25448.49|25368.49|25448.8|25368.8|25447.83|25367.83|10
1734086560000|2024-12-13 10:42:40|25448.02|25368.02|25447.46|25367.46|25448.02|25368.02|25447.18|25367.18|10
1734086570000|2024-12-13 10:42:50|25447.32|25367.32|25447.96|25367.96|25447.96|25367.96|25447.21|25367.21|10
1734086580000|2024-12-13 10:43:00|25447.98|25367.98|25459.84|25379.84|25459.92|25379.92|25447.93|25367.93|10
1734086590000|2024-12-13 10:43:10|25460.22|25380.22|25459.14|25379.14|25460.49|25380.49|25459.14|25379.14|10
1734086600000|2024-12-13 10:43:20|25459.25|25379.25|25458.01|25378.01|25459.65|25379.65|25458.01|25378.01|10
1734086610000|2024-12-13 10:43:30|25458.12|25378.12|25460.8|25380.8|25460.85|25380.85|25458.12|25378.12|10
1734086620000|2024-12-13 10:43:40|25460.81|25380.81|25458.42|25378.42|25460.81|25380.81|25458.42|25378.42|9
1734086630000|2024-12-13 10:43:50|25457.85|25377.85|25458.43|25378.43|25458.64|25378.64|25457.42|25377.42|10
1734086640000|2024-12-13 10:44:00|25458.23|25378.23|25459.86|25379.86|25460.22|25380.22|25457.81|25377.81|10
1734086650000|2024-12-13 10:44:10|25460.73|25380.73|25458.71|25378.71|25461.9|25381.9|25458.71|25378.71|10
1734086660000|2024-12-13 10:44:20|25458.7|25378.7|25458.23|25378.23|25461.74|25381.74|25458.23|25378.23|10
1734086670000|2024-12-13 10:44:30|25457.49|25377.49|25455.77|25375.77|25457.49|25377.49|25455.77|25375.77|10
1734086680000|2024-12-13 10:44:40|25455.59|25375.59|25458.32|25378.32|25458.32|25378.32|25455.59|25375.59|10
1734086690000|2024-12-13 10:44:50|25458.54|25378.54|25458.74|25378.74|25458.92|25378.92|25458.23|25378.23|10
1734086700000|2024-12-13 10:45:00|25458.52|25378.52|25458.83|25378.83|25458.83|25378.83|25456.94|25376.94|9
1734086710000|2024-12-13 10:45:10|25458.95|25378.95|25457.29|25377.29|25460.2|25380.2|25457.29|25377.29|10
1734086720000|2024-12-13 10:45:20|25456.52|25376.52|25456.19|25376.19|25456.52|25376.52|25454.71|25374.71|10
1734086730000|2024-12-13 10:45:30|25457.1|25377.1|25456.57|25376.57|25458.15|25378.15|25456.57|25376.57|9
1734086740000|2024-12-13 10:45:40|25456.26|25376.26|25456.62|25376.62|25456.62|25376.62|25455.73|25375.73|10
1734086750000|2024-12-13 10:45:50|25457.42|25377.42|25459.82|25379.82|25459.82|25379.82|25457.42|25377.42|9
1734086760000|2024-12-13 10:46:00|25459.84|25379.84|25459.2|25379.2|25459.89|25379.89|25459.02|25379.02|10
1734086770000|2024-12-13 10:46:10|25458.5|25378.5|25459.18|25379.18|25459.18|25379.18|25457.24|25377.24|10
1734086780000|2024-12-13 10:46:20|25456.1|25376.1|25458.75|25378.75|25458.75|25378.75|25456.1|25376.1|10
1734086790000|2024-12-13 10:46:30|25458.78|25378.78|25461.64|25381.64|25462.54|25382.54|25458.52|25378.52|10
1734086800000|2024-12-13 10:46:40|25461.66|25381.66|25466.18|25386.18|25466.18|25386.18|25461.66|25381.66|10
1734086810000|2024-12-13 10:46:50|25467.42|25387.42|25473.79|25393.79|25473.8|25393.8|25467.42|25387.42|10
1734086820000|2024-12-13 10:47:00|25473.59|25393.59|25475.08|25395.08|25475.08|25395.08|25472.96|25392.96|10
1734086830000|2024-12-13 10:47:10|25475.18|25395.18|25478.42|25398.42|25478.42|25398.42|25474.13|25394.13|10
1734086840000|2024-12-13 10:47:20|25478.41|25398.41|25483.56|25403.56|25483.56|25403.56|25478.41|25398.41|10
1734086850000|2024-12-13 10:47:30|25484.42|25404.42|25485.73|25405.73|25485.88|25405.88|25484.29|25404.29|10
1734086860000|2024-12-13 10:47:40|25485.65|25405.65|25492.4|25412.4|25492.61|25412.61|25485.65|25405.65|10
1734086870000|2024-12-13 10:47:50|25491.82|25411.82|25489.87|25409.87|25491.82|25411.82|25489.87|25409.87|9
1734086880000|2024-12-13 10:48:00|25489.75|25409.75|25488.93|25408.93|25490.18|25410.18|25488.93|25408.93|10
1734086890000|2024-12-13 10:48:10|25486.84|25406.84|25490.71|25410.71|25490.71|25410.71|25485.97|25405.97|10
1734086900000|2024-12-13 10:48:20|25490.41|25410.41|25492.09|25412.09|25493.73|25413.73|25490.41|25410.41|10
1734086910000|2024-12-13 10:48:30|25491.69|25411.69|25490.73|25410.73|25491.69|25411.69|25489.74|25409.74|10
1734086920000|2024-12-13 10:48:40|25490.87|25410.87|25491.47|25411.47|25492.62|25412.62|25490.87|25410.87|10
1734086930000|2024-12-13 10:48:50|25491.14|25411.14|25492.06|25412.06|25492.72|25412.72|25491.14|25411.14|10
1734086940000|2024-12-13 10:49:00|25492.37|25412.37|25494.39|25414.39|25494.39|25414.39|25491.88|25411.88|10
1734086950000|2024-12-13 10:49:10|25494.78|25414.78|25495.15|25415.15|25495.35|25415.35|25494.52|25414.52|10
1734086960000|2024-12-13 10:49:20|25495.33|25415.33|25495.61|25415.61|25495.61|25415.61|25495.15|25415.15|10
1734086970000|2024-12-13 10:49:30|25495.77|25415.77|25497.62|25417.62|25497.62|25417.62|25495.77|25415.77|10
1734086980000|2024-12-13 10:49:40|25497.88|25417.88|25504.52|25424.52|25504.57|25424.57|25497.88|25417.88|10
1734086990000|2024-12-13 10:49:50|25505.16|25425.16|25502.7|25422.7|25505.84|25425.84|25502.7|25422.7|10
1734087000000|2024-12-13 10:50:00|25502.71|25422.71|25501.2|25421.2|25502.71|25422.71|25501.2|25421.2|10
1734087010000|2024-12-13 10:50:10|25501.38|25421.38|25507.15|25427.15|25507.15|25427.15|25501.38|25421.38|10
1734087020000|2024-12-13 10:50:20|25507.21|25427.21|25506.13|25426.13|25507.89|25427.89|25506.05|25426.05|9
1734087030000|2024-12-13 10:50:30|25506.09|25426.09|25506.25|25426.25|25507.02|25427.02|25506.08|25426.08|9
1734087040000|2024-12-13 10:50:40|25506.26|25426.26|25504.34|25424.34|25506.26|25426.26|25503.67|25423.67|10
1734087050000|2024-12-13 10:50:50|25504.44|25424.44|25502.5|25422.5|25504.49|25424.49|25502.32|25422.32|9
1734087060000|2024-12-13 10:51:00|25502.45|25422.45|25502.31|25422.31|25502.78|25422.78|25501.55|25421.55|9
1734087070000|2024-12-13 10:51:10|25502.39|25422.39|25501.6|25421.6|25502.43|25422.43|25501.22|25421.22|9
1734087080000|2024-12-13 10:51:20|25501.66|25421.66|25498.7|25418.7|25501.66|25421.66|25498.7|25418.7|9
1734087090000|2024-12-13 10:51:30|25498.68|25418.68|25498.41|25418.41|25498.68|25418.68|25497.97|25417.97|10
1734087100000|2024-12-13 10:51:40|25498.55|25418.55|25496.63|25416.63|25498.93|25418.93|25496.05|25416.05|10
1734087110000|2024-12-13 10:51:50|25497.88|25417.88|25499.54|25419.54|25499.54|25419.54|25497.88|25417.88|9
1734087120000|2024-12-13 10:52:00|25499.53|25419.53|25502.84|25422.84|25502.92|25422.92|25499.27|25419.27|10
1734087130000|2024-12-13 10:52:10|25502.75|25422.75|25505.18|25425.18|25505.18|25425.18|25502.52|25422.52|10
1734087140000|2024-12-13 10:52:20|25505.32|25425.32|25505|25425|25505.4|25425.4|25504.83|25424.83|10
1734087150000|2024-12-13 10:52:30|25504.98|25424.98|25511.64|25431.64|25512.31|25432.31|25504.98|25424.98|10
1734087160000|2024-12-13 10:52:40|25511.6|25431.6|25512.62|25432.62|25512.64|25432.64|25511.43|25431.43|10
1734087170000|2024-12-13 10:52:50|25512.66|25432.66|25513.37|25433.37|25513.37|25433.37|25512.22|25432.22|10
1734087180000|2024-12-13 10:53:00|25513.38|25433.38|25516.17|25436.17|25516.72|25436.72|25513.32|25433.32|10
1734087190000|2024-12-13 10:53:10|25516.16|25436.16|25520.54|25440.54|25520.54|25440.54|25515.84|25435.84|10
1734087200000|2024-12-13 10:53:20|25520.97|25440.97|25523.16|25443.16|25523.16|25443.16|25520.39|25440.39|10
1734087210000|2024-12-13 10:53:30|25523.57|25443.57|25523.49|25443.49|25523.57|25443.57|25522.55|25442.55|10
1734087220000|2024-12-13 10:53:40|25521.14|25441.14|25520.12|25440.12|25521.14|25441.14|25520.09|25440.09|9
1734087230000|2024-12-13 10:53:50|25520.23|25440.23|25515.74|25435.74|25520.23|25440.23|25515.74|25435.74|10
1734087240000|2024-12-13 10:54:00|25518.61|25438.61|25518.55|25438.55|25518.61|25438.61|25514.66|25434.66|10
1734087250000|2024-12-13 10:54:10|25519.52|25439.52|25519.25|25439.25|25519.58|25439.58|25519.25|25439.25|9
1734087260000|2024-12-13 10:54:20|25518.87|25438.87|25518.7|25438.7|25518.87|25438.87|25517.83|25437.83|10
1734087270000|2024-12-13 10:54:30|25518.74|25438.74|25516.73|25436.73|25518.74|25438.74|25516.73|25436.73|10
1734087280000|2024-12-13 10:54:40|25516.74|25436.74|25518.16|25438.16|25518.19|25438.19|25516.74|25436.74|9
1734087290000|2024-12-13 10:54:50|25518.09|25438.09|25518.95|25438.95|25519.05|25439.05|25517.85|25437.85|10
1734087300000|2024-12-13 10:55:00|25518.96|25438.96|25514.87|25434.87|25518.96|25438.96|25514.87|25434.87|10
1734087310000|2024-12-13 10:55:10|25513.92|25433.92|25513.07|25433.07|25513.92|25433.92|25513.07|25433.07|10
1734087320000|2024-12-13 10:55:20|25512.29|25432.29|25504.04|25424.04|25512.29|25432.29|25504.04|25424.04|10
1734087330000|2024-12-13 10:55:30|25503.77|25423.77|25503.41|25423.41|25503.77|25423.77|25502.46|25422.46|10
1734087340000|2024-12-13 10:55:40|25503.54|25423.54|25504.86|25424.86|25504.86|25424.86|25503.54|25423.54|10
1734087350000|2024-12-13 10:55:50|25505.21|25425.21|25506.71|25426.71|25506.71|25426.71|25505.21|25425.21|10
1734087360000|2024-12-13 10:56:00|25506.75|25426.75|25508.58|25428.58|25508.58|25428.58|25506.16|25426.16|10
1734087370000|2024-12-13 10:56:10|25508.65|25428.65|25509.37|25429.37|25509.64|25429.64|25508.65|25428.65|10
1734087380000|2024-12-13 10:56:20|25509.2|25429.2|25508.67|25428.67|25509.59|25429.59|25508.43|25428.43|10
1734087390000|2024-12-13 10:56:30|25509.23|25429.23|25508.37|25428.37|25509.4|25429.4|25508.37|25428.37|9
1734087400000|2024-12-13 10:56:40|25508.3|25428.3|25508.63|25428.63|25508.86|25428.86|25508.16|25428.16|10
1734087410000|2024-12-13 10:56:50|25510.01|25430.01|25509.34|25429.34|25510.19|25430.19|25509.34|25429.34|10
1734087420000|2024-12-13 10:57:00|25509.45|25429.45|25510.33|25430.33|25510.33|25430.33|25509.09|25429.09|10
1734087430000|2024-12-13 10:57:10|25510.81|25430.81|25512.03|25432.03|25512.15|25432.15|25510.81|25430.81|10
1734087440000|2024-12-13 10:57:20|25512.14|25432.14|25514.38|25434.38|25514.38|25434.38|25511.98|25431.98|10
1734087450000|2024-12-13 10:57:30|25514.84|25434.84|25515.56|25435.56|25515.87|25435.87|25514.84|25434.84|10
1734087460000|2024-12-13 10:57:40|25515.46|25435.46|25515.07|25435.07|25515.46|25435.46|25514.82|25434.82|10
1734087470000|2024-12-13 10:57:50|25514.96|25434.96|25518.3|25438.3|25518.3|25438.3|25514.96|25434.96|10
1734087480000|2024-12-13 10:58:00|25522.12|25442.12|25525.28|25445.28|25526.51|25446.51|25522.12|25442.12|10
1734087490000|2024-12-13 10:58:10|25524.79|25444.79|25521.78|25441.78|25524.79|25444.79|25521.62|25441.62|10
1734087500000|2024-12-13 10:58:20|25521.79|25441.79|25524.87|25444.87|25524.87|25444.87|25521.57|25441.57|10
1734087510000|2024-12-13 10:58:30|25524.23|25444.23|25527|25447|25527|25447|25523.86|25443.86|10
1734087520000|2024-12-13 10:58:40|25527.1|25447.1|25527.55|25447.55|25527.66|25447.66|25527.1|25447.1|10
1734087530000|2024-12-13 10:58:50|25527.22|25447.22|25526.97|25446.97|25527.22|25447.22|25526.97|25446.97|9
1734087540000|2024-12-13 10:59:00|25526.99|25446.99|25523.21|25443.21|25526.99|25446.99|25523.14|25443.14|10
1734087550000|2024-12-13 10:59:10|25522.58|25442.58|25521.23|25441.23|25522.66|25442.66|25521.23|25441.23|9
1734087560000|2024-12-13 10:59:20|25520.81|25440.81|25517.61|25437.61|25520.81|25440.81|25517.61|25437.61|10
1734087570000|2024-12-13 10:59:30|25517.01|25437.01|25515.07|25435.07|25517.01|25437.01|25515.03|25435.03|10
1734087580000|2024-12-13 10:59:40|25514.88|25434.88|25515.61|25435.61|25515.61|25435.61|25514.64|25434.64|8
1734087590000|2024-12-13 10:59:50|25515.64|25435.64|25515.34|25435.34|25516.02|25436.02|25514.96|25434.96|9
1734087600000|2024-12-13 11:00:00|25515.37|25435.37|25512.28|25432.28|25515.48|25435.48|25512.28|25432.28|10
1734087610000|2024-12-13 11:00:10|25512.15|25432.15|25511.6|25431.6|25512.15|25432.15|25510.21|25430.21|10
1734087620000|2024-12-13 11:00:20|25511.87|25431.87|25512.84|25432.84|25512.84|25432.84|25510.96|25430.96|10
1734087630000|2024-12-13 11:00:30|25514.59|25434.59|25512.5|25432.5|25514.59|25434.59|25512.31|25432.31|10
1734087640000|2024-12-13 11:00:40|25511.19|25431.19|25507.26|25427.26|25511.2|25431.2|25507.26|25427.26|10
1734087650000|2024-12-13 11:00:50|25507.1|25427.1|25507.11|25427.11|25507.48|25427.48|25506.5|25426.5|10
1734087660000|2024-12-13 11:01:00|25507.07|25427.07|25505.67|25425.67|25507.07|25427.07|25505.67|25425.67|10
1734087670000|2024-12-13 11:01:10|25506.38|25426.38|25504.98|25424.98|25506.52|25426.52|25504.98|25424.98|8
1734087680000|2024-12-13 11:01:20|25505.01|25425.01|25503.75|25423.75|25505.02|25425.02|25503.7|25423.7|10
1734087690000|2024-12-13 11:01:30|25503.76|25423.76|25505.29|25425.29|25505.29|25425.29|25503.76|25423.76|10
1734087700000|2024-12-13 11:01:40|25505.36|25425.36|25506.25|25426.25|25506.25|25426.25|25505.36|25425.36|10
1734087710000|2024-12-13 11:01:50|25506.53|25426.53|25505.55|25425.55|25506.77|25426.77|25505.55|25425.55|10
1734087720000|2024-12-13 11:02:00|25505.48|25425.48|25507.72|25427.72|25507.72|25427.72|25505.48|25425.48|10
1734087730000|2024-12-13 11:02:10|25508.17|25428.17|25510.06|25430.06|25510.06|25430.06|25508.17|25428.17|9
1734087740000|2024-12-13 11:02:20|25509.99|25429.99|25508.25|25428.25|25509.99|25429.99|25508.25|25428.25|10
1734087750000|2024-12-13 11:02:30|25509.86|25429.86|25513.47|25433.47|25513.47|25433.47|25509.76|25429.76|10
1734087760000|2024-12-13 11:02:40|25513.94|25433.94|25517.54|25437.54|25517.54|25437.54|25513.94|25433.94|10
1734087770000|2024-12-13 11:02:50|25517.52|25437.52|25513.01|25433.01|25517.52|25437.52|25512.72|25432.72|10
1734087780000|2024-12-13 11:03:00|25512.74|25432.74|25513.54|25433.54|25513.54|25433.54|25512.56|25432.56|10
1734087790000|2024-12-13 11:03:10|25513.94|25433.94|25514.05|25434.05|25515.28|25435.28|25513.94|25433.94|8
1734087800000|2024-12-13 11:03:20|25513.57|25433.57|25511.9|25431.9|25513.78|25433.78|25511.79|25431.79|10
1734087810000|2024-12-13 11:03:30|25512.52|25432.52|25511.74|25431.74|25512.57|25432.57|25511.28|25431.28|9
1734087820000|2024-12-13 11:03:40|25511.79|25431.79|25516.84|25436.84|25516.84|25436.84|25511.79|25431.79|10
1734087830000|2024-12-13 11:03:50|25516.99|25436.99|25514.18|25434.18|25517.07|25437.07|25514.18|25434.18|10
1734087840000|2024-12-13 11:04:00|25513.49|25433.49|25514.12|25434.12|25514.62|25434.62|25513.49|25433.49|10
1734087850000|2024-12-13 11:04:10|25514.35|25434.35|25515.98|25435.98|25516.08|25436.08|25514.3|25434.3|9
1734087860000|2024-12-13 11:04:20|25516.11|25436.11|25516.7|25436.7|25517.8|25437.8|25516.11|25436.11|10
1734087870000|2024-12-13 11:04:30|25516.61|25436.61|25515.54|25435.54|25516.61|25436.61|25515.54|25435.54|10
1734087880000|2024-12-13 11:04:40|25515.58|25435.58|25515.25|25435.25|25516.01|25436.01|25515.25|25435.25|9
1734087890000|2024-12-13 11:04:50|25516.88|25436.88|25521.66|25441.66|25521.66|25441.66|25516.88|25436.88|10
1734087900000|2024-12-13 11:05:00|25521.42|25441.42|25524.32|25444.32|25524.67|25444.67|25521.12|25441.12|10
1734087910000|2024-12-13 11:05:10|25524.16|25444.16|25524.75|25444.75|25524.75|25444.75|25523.92|25443.92|10
1734087920000|2024-12-13 11:05:20|25524.96|25444.96|25523.22|25443.22|25524.96|25444.96|25523.22|25443.22|9
1734087930000|2024-12-13 11:05:30|25522.8|25442.8|25519.47|25439.47|25522.8|25442.8|25519.47|25439.47|9
1734087940000|2024-12-13 11:05:40|25519.08|25439.08|25513.94|25433.94|25519.08|25439.08|25513.94|25433.94|10
1734087950000|2024-12-13 11:05:50|25513.45|25433.45|25512.73|25432.73|25513.63|25433.63|25512.52|25432.52|10
1734087960000|2024-12-13 11:06:00|25512.8|25432.8|25510.88|25430.88|25513.28|25433.28|25510.88|25430.88|9
1734087970000|2024-12-13 11:06:10|25510.85|25430.85|25512.75|25432.75|25512.75|25432.75|25510.65|25430.65|10
1734087980000|2024-12-13 11:06:20|25514.34|25434.34|25516.58|25436.58|25516.58|25436.58|25514.34|25434.34|10
1734087990000|2024-12-13 11:06:30|25516.17|25436.17|25517.54|25437.54|25518.07|25438.07|25515.77|25435.77|10
1734088000000|2024-12-13 11:06:40|25517.42|25437.42|25515.84|25435.84|25517.42|25437.42|25515.79|25435.79|9
1734088010000|2024-12-13 11:06:50|25515.85|25435.85|25518.08|25438.08|25518.08|25438.08|25515.85|25435.85|10
1734088020000|2024-12-13 11:07:00|25517.51|25437.51|25516.99|25436.99|25517.51|25437.51|25516.12|25436.12|10
1734088030000|2024-12-13 11:07:10|25517.15|25437.15|25516.4|25436.4|25517.33|25437.33|25515.97|25435.97|10
1734088040000|2024-12-13 11:07:20|25516.3|25436.3|25516.35|25436.35|25516.67|25436.67|25515.53|25435.53|9
1734088050000|2024-12-13 11:07:30|25516.69|25436.69|25523.35|25443.35|25523.35|25443.35|25516.69|25436.69|10
1734088060000|2024-12-13 11:07:40|25524.25|25444.25|25525.42|25445.42|25525.68|25445.68|25524.25|25444.25|8
1734088070000|2024-12-13 11:07:50|25525.46|25445.46|25526.3|25446.3|25526.3|25446.3|25525.46|25445.46|10
1734088080000|2024-12-13 11:08:00|25526.46|25446.46|25528.29|25448.29|25528.29|25448.29|25526.23|25446.23|10
1734088090000|2024-12-13 11:08:10|25529.09|25449.09|25532.16|25452.16|25532.16|25452.16|25529.09|25449.09|9
1734088100000|2024-12-13 11:08:20|25533.65|25453.65|25538.61|25458.61|25538.61|25458.61|25533.65|25453.65|10
1734088110000|2024-12-13 11:08:30|25538.86|25458.86|25540.74|25460.74|25540.74|25460.74|25538.86|25458.86|10
1734088120000|2024-12-13 11:08:40|25541.59|25461.59|25543.91|25463.91|25544.5|25464.5|25541.59|25461.59|10
1734088130000|2024-12-13 11:08:50|25544.52|25464.52|25546.27|25466.27|25546.98|25466.98|25544.52|25464.52|8
1734088140000|2024-12-13 11:09:00|25546.08|25466.08|25544.79|25464.79|25546.08|25466.08|25543.39|25463.39|10
1734088150000|2024-12-13 11:09:10|25545.21|25465.21|25553.92|25473.92|25553.92|25473.92|25545.21|25465.21|10
1734088160000|2024-12-13 11:09:20|25547.93|25467.93|25550.21|25470.21|25550.21|25470.21|25547.93|25467.93|10
1734088170000|2024-12-13 11:09:30|25550.69|25470.69|25549.99|25469.99|25551.15|25471.15|25549.98|25469.98|10
1734088180000|2024-12-13 11:09:40|25550.62|25470.62|25550.16|25470.16|25551.27|25471.27|25549.92|25469.92|10
1734088190000|2024-12-13 11:09:50|25550.09|25470.09|25548.41|25468.41|25550.57|25470.57|25547.69|25467.69|10
1734088200000|2024-12-13 11:10:00|25548.68|25468.68|25549.83|25469.83|25549.83|25469.83|25548.48|25468.48|10
1734088210000|2024-12-13 11:10:10|25549.99|25469.99|25552.33|25472.33|25552.33|25472.33|25549.99|25469.99|10
1734088220000|2024-12-13 11:10:20|25551.98|25471.98|25551.17|25471.17|25551.98|25471.98|25550.41|25470.41|10
1734088230000|2024-12-13 11:10:30|25551.11|25471.11|25552.47|25472.47|25552.56|25472.56|25551.08|25471.08|10
1734088240000|2024-12-13 11:10:40|25551.56|25471.56|25548.89|25468.89|25551.56|25471.56|25548.89|25468.89|10
1734088250000|2024-12-13 11:10:50|25548.91|25468.91|25545.43|25465.43|25548.91|25468.91|25545.39|25465.39|10
1734088260000|2024-12-13 11:11:00|25545.14|25465.14|25542.79|25462.79|25545.14|25465.14|25542.79|25462.79|9
1734088270000|2024-12-13 11:11:10|25541.57|25461.57|25536.17|25456.17|25541.57|25461.57|25536.17|25456.17|10
1734088280000|2024-12-13 11:11:20|25535.16|25455.16|25532.17|25452.17|25535.16|25455.16|25532.17|25452.17|10
1734088290000|2024-12-13 11:11:30|25532.42|25452.42|25529.45|25449.45|25532.42|25452.42|25529.45|25449.45|10
1734088300000|2024-12-13 11:11:40|25529.39|25449.39|25524.8|25444.8|25529.57|25449.57|25524.8|25444.8|10
1734088310000|2024-12-13 11:11:50|25524.95|25444.95|25521.88|25441.88|25524.95|25444.95|25521.88|25441.88|10
1734088320000|2024-12-13 11:12:00|25521.05|25441.05|25528.41|25448.41|25528.96|25448.96|25521.05|25441.05|9
1734088330000|2024-12-13 11:12:10|25528.6|25448.6|25531.76|25451.76|25531.78|25451.78|25528.6|25448.6|10
1734088340000|2024-12-13 11:12:20|25531.77|25451.77|25534.58|25454.58|25534.58|25454.58|25531.5|25451.5|10
1734088350000|2024-12-13 11:12:30|25534.64|25454.64|25530.91|25450.91|25534.64|25454.64|25530.91|25450.91|10
1734088360000|2024-12-13 11:12:40|25530.81|25450.81|25535.18|25455.18|25535.18|25455.18|25530.81|25450.81|10
1734088370000|2024-12-13 11:12:50|25535.1|25455.1|25538.04|25458.04|25538.04|25458.04|25535.1|25455.1|10
1734088380000|2024-12-13 11:13:00|25538.1|25458.1|25535.3|25455.3|25538.21|25458.21|25535.3|25455.3|10
1734088390000|2024-12-13 11:13:10|25535.32|25455.32|25535.3|25455.3|25535.4|25455.4|25534.95|25454.95|10
1734088400000|2024-12-13 11:13:20|25535|25455|25536.31|25456.31|25536.31|25456.31|25534.77|25454.77|8
1734088410000|2024-12-13 11:13:30|25536.63|25456.63|25535.97|25455.97|25536.8|25456.8|25535.94|25455.94|10
1734088420000|2024-12-13 11:13:40|25535.94|25455.94|25537.84|25457.84|25537.84|25457.84|25535.88|25455.88|9
1734088430000|2024-12-13 11:13:50|25537.87|25457.87|25536.69|25456.69|25537.96|25457.96|25536.69|25456.69|10
1734088440000|2024-12-13 11:14:00|25536.73|25456.73|25537.44|25457.44|25537.44|25457.44|25536.73|25456.73|10
1734088450000|2024-12-13 11:14:10|25537.51|25457.51|25534.85|25454.85|25537.53|25457.53|25534.85|25454.85|10
1734088460000|2024-12-13 11:14:20|25540.26|25460.26|25541.88|25461.88|25541.88|25461.88|25539.96|25459.96|10
1734088470000|2024-12-13 11:14:30|25542.39|25462.39|25540.1|25460.1|25542.39|25462.39|25540.1|25460.1|10
1734088480000|2024-12-13 11:14:40|25540.09|25460.09|25539.21|25459.21|25540.49|25460.49|25538.65|25458.65|10
1734088490000|2024-12-13 11:14:50|25539.64|25459.64|25538.93|25458.93|25539.8|25459.8|25538.93|25458.93|10
1734088500000|2024-12-13 11:15:00|25539.11|25459.11|25538.09|25458.09|25539.38|25459.38|25537.74|25457.74|9
1734088510000|2024-12-13 11:15:10|25538.39|25458.39|25538.57|25458.57|25539.08|25459.08|25538.39|25458.39|10
1734088520000|2024-12-13 11:15:20|25538.33|25458.33|25537.11|25457.11|25538.33|25458.33|25535.74|25455.74|10
1734088530000|2024-12-13 11:15:30|25536.94|25456.94|25537.04|25457.04|25537.42|25457.42|25536.82|25456.82|10
1734088540000|2024-12-13 11:15:40|25536.47|25456.47|25535.74|25455.74|25536.47|25456.47|25535.74|25455.74|10
1734088550000|2024-12-13 11:15:50|25535.78|25455.78|25552.21|25472.21|25552.21|25472.21|25535.78|25455.78|10
1734088560000|2024-12-13 11:16:00|25553.1|25473.1|25551.64|25471.64|25553.73|25473.73|25551.64|25471.64|10
1734088570000|2024-12-13 11:16:10|25551.75|25471.75|25552.79|25472.79|25553.03|25473.03|25551.75|25471.75|10
1734088580000|2024-12-13 11:16:20|25553.05|25473.05|25556.25|25476.25|25556.25|25476.25|25553.05|25473.05|10
1734088590000|2024-12-13 11:16:30|25556.7|25476.7|25559.89|25479.89|25559.89|25479.89|25556.7|25476.7|10
1734088600000|2024-12-13 11:16:40|25559.85|25479.85|25555.98|25475.98|25559.85|25479.85|25555.98|25475.98|10
1734088610000|2024-12-13 11:16:50|25555.85|25475.85|25558.14|25478.14|25558.14|25478.14|25555.85|25475.85|10
1734088620000|2024-12-13 11:17:00|25558.54|25478.54|25555.83|25475.83|25558.86|25478.86|25555.83|25475.83|10
1734088630000|2024-12-13 11:17:10|25555.48|25475.48|25556.38|25476.38|25556.38|25476.38|25554.8|25474.8|10
1734088640000|2024-12-13 11:17:20|25556.25|25476.25|25552.25|25472.25|25556.81|25476.81|25552.25|25472.25|10
1734088650000|2024-12-13 11:17:30|25552.01|25472.01|25550.59|25470.59|25552.11|25472.11|25550.4|25470.4|10
1734088660000|2024-12-13 11:17:40|25549.71|25469.71|25547.79|25467.79|25549.8|25469.8|25547.79|25467.79|10
1734088670000|2024-12-13 11:17:50|25546.73|25466.73|25545.14|25465.14|25546.94|25466.94|25545|25465|9
1734088680000|2024-12-13 11:18:00|25546.2|25466.2|25549.42|25469.42|25549.42|25469.42|25546.2|25466.2|10
1734088690000|2024-12-13 11:18:10|25549.35|25469.35|25547.48|25467.48|25549.35|25469.35|25547.48|25467.48|10
1734088700000|2024-12-13 11:18:20|25546.75|25466.75|25548.43|25468.43|25548.43|25468.43|25546.53|25466.53|10
1734088710000|2024-12-13 11:18:30|25548.89|25468.89|25551.9|25471.9|25551.9|25471.9|25548.89|25468.89|10
1734088720000|2024-12-13 11:18:40|25551.79|25471.79|25552.73|25472.73|25552.73|25472.73|25551.56|25471.56|9
1734088730000|2024-12-13 11:18:50|25552.75|25472.75|25553.61|25473.61|25553.77|25473.77|25552.75|25472.75|10
1734088740000|2024-12-13 11:19:00|25553.74|25473.74|25558.73|25478.73|25559.64|25479.64|25553.74|25473.74|10
1734088750000|2024-12-13 11:19:10|25559.14|25479.14|25562.19|25482.19|25562.19|25482.19|25559.14|25479.14|10
1734088760000|2024-12-13 11:19:20|25562.24|25482.24|25561.02|25481.02|25562.97|25482.97|25560.78|25480.78|9
1734088770000|2024-12-13 11:19:30|25561.42|25481.42|25566.2|25486.2|25566.2|25486.2|25561.42|25481.42|10
1734088780000|2024-12-13 11:19:40|25566.1|25486.1|25564.12|25484.12|25566.1|25486.1|25564.12|25484.12|10
1734088790000|2024-12-13 11:19:50|25564.17|25484.17|25564.93|25484.93|25564.93|25484.93|25564.17|25484.17|10
1734088800000|2024-12-13 11:20:00|25565.45|25485.45|25567.9|25487.9|25567.9|25487.9|25565.39|25485.39|10
1734088810000|2024-12-13 11:20:10|25568.05|25488.05|25569.93|25489.93|25571.13|25491.13|25568.05|25488.05|10
1734088820000|2024-12-13 11:20:20|25570.02|25490.02|25568.76|25488.76|25570.02|25490.02|25568.76|25488.76|10
1734088830000|2024-12-13 11:20:30|25568.73|25488.73|25569.31|25489.31|25569.55|25489.55|25568.73|25488.73|10
1734088840000|2024-12-13 11:20:40|25568.96|25488.96|25563.79|25483.79|25568.96|25488.96|25563.79|25483.79|9
1734088850000|2024-12-13 11:20:50|25563.41|25483.41|25561.23|25481.23|25563.41|25483.41|25558.27|25478.27|10
1734088860000|2024-12-13 11:21:00|25561.24|25481.24|25558.49|25478.49|25561.24|25481.24|25558.49|25478.49|10
1734088870000|2024-12-13 11:21:10|25558.41|25478.41|25559.91|25479.91|25560.14|25480.14|25558.41|25478.41|10
1734088880000|2024-12-13 11:21:20|25560.99|25480.99|25565.09|25485.09|25565.09|25485.09|25560.99|25480.99|9
1734088890000|2024-12-13 11:21:30|25566.09|25486.09|25566.7|25486.7|25568.09|25488.09|25566.09|25486.09|9
1734088900000|2024-12-13 11:21:40|25566.38|25486.38|25566.27|25486.27|25566.38|25486.38|25566.17|25486.17|10
1734088910000|2024-12-13 11:21:50|25566.21|25486.21|25562.54|25482.54|25566.21|25486.21|25562.54|25482.54|10
1734088920000|2024-12-13 11:22:00|25563.67|25483.67|25567.3|25487.3|25567.3|25487.3|25563.67|25483.67|10
1734088930000|2024-12-13 11:22:10|25567.34|25487.34|25573.22|25493.22|25573.22|25493.22|25567.34|25487.34|9
1734088940000|2024-12-13 11:22:20|25573.09|25493.09|25576.22|25496.22|25576.22|25496.22|25572.47|25492.47|10
1734088950000|2024-12-13 11:22:30|25576.97|25496.97|25580.17|25500.17|25580.17|25500.17|25576.97|25496.97|10
1734088960000|2024-12-13 11:22:40|25580.44|25500.44|25580.96|25500.96|25581.17|25501.17|25580.44|25500.44|9
1734088970000|2024-12-13 11:22:50|25580.97|25500.97|25584.35|25504.35|25584.35|25504.35|25580.97|25500.97|9
1734088980000|2024-12-13 11:23:00|25584.74|25504.74|25585.06|25505.06|25585.23|25505.23|25584.74|25504.74|10
1734088990000|2024-12-13 11:23:10|25585.23|25505.23|25591.38|25511.38|25591.42|25511.42|25584.99|25504.99|9
1734089000000|2024-12-13 11:23:20|25591.17|25511.17|25592|25512|25592|25512|25590.14|25510.14|10
1734089010000|2024-12-13 11:23:30|25592.51|25512.51|25588.37|25508.37|25592.57|25512.57|25588.37|25508.37|10
1734089020000|2024-12-13 11:23:40|25587.85|25507.85|25582.15|25502.15|25587.85|25507.85|25582.15|25502.15|10
1734089030000|2024-12-13 11:23:50|25583.87|25503.87|25584.12|25504.12|25586.03|25506.03|25583.55|25503.55|10
1734089040000|2024-12-13 11:24:00|25583.93|25503.93|25581.07|25501.07|25584.08|25504.08|25581.07|25501.07|10
1734089050000|2024-12-13 11:24:10|25580.94|25500.94|25582.22|25502.22|25582.23|25502.23|25580.94|25500.94|10
1734089060000|2024-12-13 11:24:20|25582.13|25502.13|25583.04|25503.04|25583.04|25503.04|25582.02|25502.02|10
1734089070000|2024-12-13 11:24:30|25582.86|25502.86|25581.89|25501.89|25583.48|25503.48|25581.89|25501.89|10
1734089080000|2024-12-13 11:24:40|25582.05|25502.05|25585.53|25505.53|25585.53|25505.53|25582.05|25502.05|10
1734089090000|2024-12-13 11:24:50|25586.17|25506.17|25589.04|25509.04|25589.04|25509.04|25586.17|25506.17|10
1734089100000|2024-12-13 11:25:00|25589.25|25509.25|25584.01|25504.01|25589.55|25509.55|25584.01|25504.01|10
1734089110000|2024-12-13 11:25:10|25583.82|25503.82|25586.97|25506.97|25586.97|25506.97|25582.69|25502.69|10
1734089120000|2024-12-13 11:25:20|25587.42|25507.42|25591.96|25511.96|25591.96|25511.96|25587.42|25507.42|10
1734089130000|2024-12-13 11:25:30|25592.05|25512.05|25594.02|25514.02|25594.35|25514.35|25591.94|25511.94|10
1734089140000|2024-12-13 11:25:40|25593.55|25513.55|25595.28|25515.28|25595.34|25515.34|25593.55|25513.55|10
1734089150000|2024-12-13 11:25:50|25595.91|25515.91|25598.37|25518.37|25598.93|25518.93|25595.91|25515.91|10
1734089160000|2024-12-13 11:26:00|25598.79|25518.79|25599.45|25519.45|25599.45|25519.45|25598.21|25518.21|10
1734089170000|2024-12-13 11:26:10|25599.55|25519.55|25608.06|25528.06|25608.06|25528.06|25599.37|25519.37|10
1734089180000|2024-12-13 11:26:20|25609.35|25529.35|25624.96|25544.96|25624.96|25544.96|25609.35|25529.35|10
1734089190000|2024-12-13 11:26:30|25626.86|25546.86|25625.73|25545.73|25627.12|25547.12|25625.21|25545.21|10
1734089200000|2024-12-13 11:26:40|25625.61|25545.61|25623.58|25543.58|25625.61|25545.61|25622.9|25542.9|10
1734089210000|2024-12-13 11:26:50|25623.46|25543.46|25623.42|25543.42|25624.21|25544.21|25622.22|25542.22|10
1734089220000|2024-12-13 11:27:00|25623.3|25543.3|25620.11|25540.11|25623.3|25543.3|25620.11|25540.11|9
1734089230000|2024-12-13 11:27:10|25618.04|25538.04|25612.32|25532.32|25618.04|25538.04|25612.32|25532.32|10
1734089240000|2024-12-13 11:27:20|25610.96|25530.96|25609.52|25529.52|25610.96|25530.96|25608.57|25528.57|9
1734089250000|2024-12-13 11:27:30|25609.57|25529.57|25607.53|25527.53|25609.96|25529.96|25607.49|25527.49|10
1734089260000|2024-12-13 11:27:40|25607.75|25527.75|25606.78|25526.78|25608.16|25528.16|25606.78|25526.78|10
1734089270000|2024-12-13 11:27:50|25606.21|25526.21|25606.51|25526.51|25606.51|25526.51|25604.08|25524.08|10
1734089280000|2024-12-13 11:28:00|25606.94|25526.94|25607.75|25527.75|25608.07|25528.07|25606.94|25526.94|10
1734089290000|2024-12-13 11:28:10|25607.25|25527.25|25603.97|25523.97|25607.25|25527.25|25603.97|25523.97|10
1734089300000|2024-12-13 11:28:20|25603.06|25523.06|25602.13|25522.13|25603.13|25523.13|25602.13|25522.13|8
1734089310000|2024-12-13 11:28:30|25602.53|25522.53|25602.2|25522.2|25602.89|25522.89|25601.74|25521.74|10
1734089320000|2024-12-13 11:28:40|25602.19|25522.19|25601.24|25521.24|25602.19|25522.19|25600.89|25520.89|10
1734089330000|2024-12-13 11:28:50|25601.06|25521.06|25601.68|25521.68|25601.86|25521.86|25601.03|25521.03|9
1734089340000|2024-12-13 11:29:00|25601.7|25521.7|25602.6|25522.6|25603.33|25523.33|25601.7|25521.7|10
1734089350000|2024-12-13 11:29:10|25602.2|25522.2|25602.71|25522.71|25603.82|25523.82|25602.2|25522.2|10
1734089360000|2024-12-13 11:29:20|25602.68|25522.68|25599.71|25519.71|25602.68|25522.68|25598.69|25518.69|10
1734089370000|2024-12-13 11:29:30|25599.89|25519.89|25598.76|25518.76|25600.95|25520.95|25598.67|25518.67|10
1734089380000|2024-12-13 11:29:40|25598.72|25518.72|25598.8|25518.8|25599.2|25519.2|25598.72|25518.72|10
1734089390000|2024-12-13 11:29:50|25598.43|25518.43|25598.31|25518.31|25599.83|25519.83|25598.31|25518.31|10
1734089400000|2024-12-13 11:30:00|25598.41|25518.41|25591.92|25511.92|25600.37|25520.37|25591.92|25511.92|10
1734089410000|2024-12-13 11:30:10|25590.9|25510.9|25587.31|25507.31|25590.9|25510.9|25586.82|25506.82|9
1734089420000|2024-12-13 11:30:20|25586.92|25506.92|25588.89|25508.89|25589.72|25509.72|25586.78|25506.78|10
1734089430000|2024-12-13 11:30:30|25589.03|25509.03|25588.9|25508.9|25590.14|25510.14|25588.82|25508.82|10
1734089440000|2024-12-13 11:30:40|25588.66|25508.66|25584.79|25504.79|25588.66|25508.66|25584.79|25504.79|10
1734089450000|2024-12-13 11:30:50|25584.45|25504.45|25581.26|25501.26|25584.62|25504.62|25580.97|25500.97|9
1734089460000|2024-12-13 11:31:00|25581.19|25501.19|25580.85|25500.85|25581.77|25501.77|25580.46|25500.46|10
1734089470000|2024-12-13 11:31:10|25580.83|25500.83|25582.55|25502.55|25582.55|25502.55|25580.83|25500.83|10
1734089480000|2024-12-13 11:31:20|25582.58|25502.58|25581.8|25501.8|25582.58|25502.58|25581.79|25501.79|10
1734089490000|2024-12-13 11:31:30|25582|25502|25582.91|25502.91|25582.91|25502.91|25581.83|25501.83|10
1734089500000|2024-12-13 11:31:40|25582.96|25502.96|25582.82|25502.82|25582.97|25502.97|25582.18|25502.18|10
1734089510000|2024-12-13 11:31:50|25582.98|25502.98|25581.9|25501.9|25583.14|25503.14|25581.9|25501.9|10
1734089520000|2024-12-13 11:32:00|25581.94|25501.94|25580.57|25500.57|25581.94|25501.94|25579.19|25499.19|10
1734089530000|2024-12-13 11:32:10|25579.88|25499.88|25579.59|25499.59|25579.88|25499.88|25579.25|25499.25|10
1734089540000|2024-12-13 11:32:20|25579.74|25499.74|25575.99|25495.99|25579.74|25499.74|25575.99|25495.99|10
1734089550000|2024-12-13 11:32:30|25575.74|25495.74|25577.59|25497.59|25577.95|25497.95|25575.74|25495.74|10
1734089560000|2024-12-13 11:32:40|25577.72|25497.72|25577.31|25497.31|25577.93|25497.93|25577.09|25497.09|10
1734089570000|2024-12-13 11:32:50|25577.37|25497.37|25577.43|25497.43|25577.51|25497.51|25576.97|25496.97|10
1734089580000|2024-12-13 11:33:00|25577.47|25497.47|25580.26|25500.26|25580.44|25500.44|25577.47|25497.47|10
1734089590000|2024-12-13 11:33:10|25580.29|25500.29|25579|25499|25580.81|25500.81|25578.86|25498.86|9
1734089600000|2024-12-13 11:33:20|25579.11|25499.11|25578.11|25498.11|25579.11|25499.11|25576.63|25496.63|10
1734089610000|2024-12-13 11:33:30|25578.61|25498.61|25582.46|25502.46|25583.16|25503.16|25578.46|25498.46|10
1734089620000|2024-12-13 11:33:40|25582.55|25502.55|25582.67|25502.67|25583.32|25503.32|25582.27|25502.27|10
1734089630000|2024-12-13 11:33:50|25582.38|25502.38|25584.23|25504.23|25584.23|25504.23|25582.38|25502.38|10
1734089640000|2024-12-13 11:34:00|25584.26|25504.26|25586.19|25506.19|25586.19|25506.19|25584.26|25504.26|10
1734089650000|2024-12-13 11:34:10|25586.37|25506.37|25581.23|25501.23|25586.63|25506.63|25581.18|25501.18|10
1734089660000|2024-12-13 11:34:20|25581.26|25501.26|25580.92|25500.92|25581.63|25501.63|25580.26|25500.26|10
1734089670000|2024-12-13 11:34:30|25580.77|25500.77|25579.21|25499.21|25581|25501|25579.21|25499.21|10
1734089680000|2024-12-13 11:34:40|25579.03|25499.03|25577|25497|25579.03|25499.03|25576.44|25496.44|10
1734089690000|2024-12-13 11:34:50|25577.32|25497.32|25575.18|25495.18|25577.4|25497.4|25575.18|25495.18|10
1734089700000|2024-12-13 11:35:00|25575.62|25495.62|25573.44|25493.44|25575.62|25495.62|25573.1|25493.1|10
1734089710000|2024-12-13 11:35:10|25572.36|25492.36|25570.98|25490.98|25572.36|25492.36|25570.98|25490.98|10
1734089720000|2024-12-13 11:35:20|25570.68|25490.68|25569.82|25489.82|25570.68|25490.68|25569.37|25489.37|10
1734089730000|2024-12-13 11:35:30|25570.31|25490.31|25569.24|25489.24|25570.56|25490.56|25569.16|25489.16|10
1734089740000|2024-12-13 11:35:40|25569.23|25489.23|25568.36|25488.36|25569.23|25489.23|25568.36|25488.36|10
1734089750000|2024-12-13 11:35:50|25568.13|25488.13|25562.81|25482.81|25568.26|25488.26|25562.81|25482.81|10
1734089760000|2024-12-13 11:36:00|25562.69|25482.69|25559.3|25479.3|25562.78|25482.78|25559.3|25479.3|10
1734089770000|2024-12-13 11:36:10|25558.27|25478.27|25559.05|25479.05|25559.05|25479.05|25557.47|25477.47|10
1734089780000|2024-12-13 11:36:20|25558.95|25478.95|25554.52|25474.52|25559.24|25479.24|25554.52|25474.52|9
1734089790000|2024-12-13 11:36:30|25553.88|25473.88|25551.88|25471.88|25553.88|25473.88|25551.36|25471.36|9
1734089800000|2024-12-13 11:36:40|25552.14|25472.14|25552.93|25472.93|25553.33|25473.33|25552.11|25472.11|10
1734089810000|2024-12-13 11:36:50|25552.79|25472.79|25550.71|25470.71|25552.79|25472.79|25550.61|25470.61|10
1734089820000|2024-12-13 11:37:00|25550.67|25470.67|25548.68|25468.68|25550.73|25470.73|25548.68|25468.68|9
1734089830000|2024-12-13 11:37:10|25548.6|25468.6|25548.27|25468.27|25548.79|25468.79|25548.17|25468.17|10
1734089840000|2024-12-13 11:37:20|25549.38|25469.38|25551.25|25471.25|25551.62|25471.62|25549.38|25469.38|10
1734089850000|2024-12-13 11:37:30|25551.34|25471.34|25551.12|25471.12|25551.43|25471.43|25550.38|25470.38|10
1734089860000|2024-12-13 11:37:40|25550.7|25470.7|25549.62|25469.62|25550.77|25470.77|25549.29|25469.29|10
1734089870000|2024-12-13 11:37:50|25549.71|25469.71|25552.09|25472.09|25552.09|25472.09|25549.71|25469.71|10
1734089880000|2024-12-13 11:38:00|25552.79|25472.79|25554.61|25474.61|25554.61|25474.61|25552.48|25472.48|10
1734089890000|2024-12-13 11:38:10|25554.8|25474.8|25553.5|25473.5|25554.86|25474.86|25553.5|25473.5|10
1734089900000|2024-12-13 11:38:20|25552.92|25472.92|25551.22|25471.22|25552.92|25472.92|25550.61|25470.61|9
1734089910000|2024-12-13 11:38:30|25551.3|25471.3|25550.55|25470.55|25551.31|25471.31|25550.55|25470.55|9
1734089920000|2024-12-13 11:38:40|25549.69|25469.69|25550.99|25470.99|25550.99|25470.99|25549.69|25469.69|10
1734089930000|2024-12-13 11:38:50|25551.08|25471.08|25550.01|25470.01|25551.08|25471.08|25549.58|25469.58|10
1734089940000|2024-12-13 11:39:00|25549.55|25469.55|25547.17|25467.17|25549.55|25469.55|25547.17|25467.17|10
1734089950000|2024-12-13 11:39:10|25546.91|25466.91|25550.81|25470.81|25550.81|25470.81|25546.91|25466.91|10
1734089960000|2024-12-13 11:39:20|25551.12|25471.12|25552.88|25472.88|25553.8|25473.8|25551.12|25471.12|10
1734089970000|2024-12-13 11:39:30|25553.42|25473.42|25553.7|25473.7|25553.7|25473.7|25552.86|25472.86|10
1734089980000|2024-12-13 11:39:40|25554.46|25474.46|25556.36|25476.36|25556.95|25476.95|25554.46|25474.46|10
1734089990000|2024-12-13 11:39:50|25556.31|25476.31|25553.64|25473.64|25556.31|25476.31|25553.64|25473.64|10
1734090000000|2024-12-13 11:40:00|25552.36|25472.36|25550.41|25470.41|25552.36|25472.36|25549.53|25469.53|10
1734090010000|2024-12-13 11:40:10|25549.69|25469.69|25548.9|25468.9|25549.69|25469.69|25548.7|25468.7|10
1734090020000|2024-12-13 11:40:20|25548.93|25468.93|25550.31|25470.31|25550.31|25470.31|25548.2|25468.2|10
1734090030000|2024-12-13 11:40:30|25550.13|25470.13|25549.79|25469.79|25550.25|25470.25|25549.6|25469.6|10
1734090040000|2024-12-13 11:40:40|25549.67|25469.67|25545.95|25465.95|25549.67|25469.67|25545.95|25465.95|10
1734090050000|2024-12-13 11:40:50|25545.93|25465.93|25540.64|25460.64|25545.93|25465.93|25540.64|25460.64|9
1734090060000|2024-12-13 11:41:00|25540.53|25460.53|25538.63|25458.63|25540.79|25460.79|25538.63|25458.63|10
1734090070000|2024-12-13 11:41:10|25539.05|25459.05|25537.48|25457.48|25539.1|25459.1|25537.48|25457.48|10
1734090080000|2024-12-13 11:41:20|25537.41|25457.41|25539.66|25459.66|25539.66|25459.66|25537.05|25457.05|9
1734090090000|2024-12-13 11:41:30|25539.65|25459.65|25539.44|25459.44|25540.25|25460.25|25539.42|25459.42|10
1734090100000|2024-12-13 11:41:40|25539.34|25459.34|25539.01|25459.01|25539.34|25459.34|25538.83|25458.83|10
1734090110000|2024-12-13 11:41:50|25539.4|25459.4|25538.83|25458.83|25539.4|25459.4|25538.57|25458.57|10
1734090120000|2024-12-13 11:42:00|25539.11|25459.11|25539.3|25459.3|25539.3|25459.3|25539.04|25459.04|8
1734090130000|2024-12-13 11:42:10|25539.35|25459.35|25537.04|25457.04|25539.42|25459.42|25537.04|25457.04|10
1734090140000|2024-12-13 11:42:20|25537.03|25457.03|25536.64|25456.64|25537.03|25457.03|25536.18|25456.18|10
1734090150000|2024-12-13 11:42:30|25537.56|25457.56|25542.63|25462.63|25542.63|25462.63|25537.56|25457.56|10
1734090160000|2024-12-13 11:42:40|25542.92|25462.92|25544.17|25464.17|25544.17|25464.17|25542.58|25462.58|10
1734090170000|2024-12-13 11:42:50|25544.29|25464.29|25542.54|25462.54|25544.45|25464.45|25542.54|25462.54|9
1734090180000|2024-12-13 11:43:00|25542.5|25462.5|25542.81|25462.81|25542.81|25462.81|25542.35|25462.35|9
1734090190000|2024-12-13 11:43:10|25542.76|25462.76|25542.4|25462.4|25542.76|25462.76|25542.27|25462.27|9
1734090200000|2024-12-13 11:43:20|25542.39|25462.39|25542.46|25462.46|25542.76|25462.76|25542.17|25462.17|10
1734090210000|2024-12-13 11:43:30|25543.01|25463.01|25542.41|25462.41|25543.01|25463.01|25542.02|25462.02|10
1734090220000|2024-12-13 11:43:40|25542.42|25462.42|25542.51|25462.51|25542.68|25462.68|25541.93|25461.93|9
1734090230000|2024-12-13 11:43:50|25542.44|25462.44|25544.61|25464.61|25544.61|25464.61|25542.42|25462.42|9
1734090240000|2024-12-13 11:44:00|25545.05|25465.05|25544.67|25464.67|25545.08|25465.08|25544.4|25464.4|9
1734090250000|2024-12-13 11:44:10|25544.65|25464.65|25544.92|25464.92|25545.3|25465.3|25544.62|25464.62|9
1734090260000|2024-12-13 11:44:20|25544.97|25464.97|25543.24|25463.24|25545.15|25465.15|25543.17|25463.17|10
1734090270000|2024-12-13 11:44:30|25543.09|25463.09|25542.03|25462.03|25543.09|25463.09|25541.24|25461.24|8
1734090280000|2024-12-13 11:44:40|25541.86|25461.86|25542.14|25462.14|25542.22|25462.22|25541.86|25461.86|10
1734090290000|2024-12-13 11:44:50|25542.27|25462.27|25540.13|25460.13|25542.27|25462.27|25540.13|25460.13|9
1734090300000|2024-12-13 11:45:00|25538.08|25458.08|25532.95|25452.95|25538.08|25458.08|25532.75|25452.75|10
1734090310000|2024-12-13 11:45:10|25532.69|25452.69|25531.2|25451.2|25532.69|25452.69|25531.2|25451.2|10
1734090320000|2024-12-13 11:45:20|25530.36|25450.36|25524.69|25444.69|25530.36|25450.36|25524.04|25444.04|10
1734090330000|2024-12-13 11:45:30|25523.74|25443.74|25526.16|25446.16|25526.18|25446.18|25522.82|25442.82|10
1734090340000|2024-12-13 11:45:40|25525.99|25445.99|25525.44|25445.44|25525.99|25445.99|25525.44|25445.44|8
1734090350000|2024-12-13 11:45:50|25525.4|25445.4|25520.55|25440.55|25525.4|25445.4|25520.49|25440.49|10
1734090360000|2024-12-13 11:46:00|25520.96|25440.96|25521.43|25441.43|25521.58|25441.58|25520.61|25440.61|9
1734090370000|2024-12-13 11:46:10|25521.71|25441.71|25521.35|25441.35|25522.66|25442.66|25521.09|25441.09|10
1734090380000|2024-12-13 11:46:20|25520.75|25440.75|25522.01|25442.01|25522.01|25442.01|25520.35|25440.35|10
1734090390000|2024-12-13 11:46:30|25522.07|25442.07|25522.1|25442.1|25522.18|25442.18|25521.89|25441.89|8
1734090400000|2024-12-13 11:46:40|25521.53|25441.53|25519.47|25439.47|25521.53|25441.53|25519.47|25439.47|10
1734090410000|2024-12-13 11:46:50|25519.38|25439.38|25519.01|25439.01|25519.38|25439.38|25518.97|25438.97|10
1734090420000|2024-12-13 11:47:00|25519.48|25439.48|25520.39|25440.39|25520.4|25440.4|25519.48|25439.48|8
1734090430000|2024-12-13 11:47:10|25520.34|25440.34|25520.68|25440.68|25520.74|25440.74|25520.18|25440.18|10
1734090440000|2024-12-13 11:47:20|25520.77|25440.77|25520.84|25440.84|25520.89|25440.89|25520.45|25440.45|10
1734090450000|2024-12-13 11:47:30|25521.17|25441.17|25524.99|25444.99|25524.99|25444.99|25521.17|25441.17|10
1734090460000|2024-12-13 11:47:40|25525.18|25445.18|25527.62|25447.62|25527.62|25447.62|25525.18|25445.18|10
1734090470000|2024-12-13 11:47:50|25527.59|25447.59|25527.36|25447.36|25528.08|25448.08|25527.36|25447.36|10
1734090480000|2024-12-13 11:48:00|25527.21|25447.21|25526.56|25446.56|25527.32|25447.32|25526.56|25446.56|9
1734090490000|2024-12-13 11:48:10|25526.62|25446.62|25528.01|25448.01|25528.08|25448.08|25526.43|25446.43|10
1734090500000|2024-12-13 11:48:20|25528.48|25448.48|25529.92|25449.92|25529.92|25449.92|25528.48|25448.48|9
1734090510000|2024-12-13 11:48:30|25530.46|25450.46|25530.75|25450.75|25530.88|25450.88|25530.42|25450.42|10
1734090520000|2024-12-13 11:48:40|25530.76|25450.76|25533.09|25453.09|25533.09|25453.09|25530.76|25450.76|10
1734090530000|2024-12-13 11:48:50|25533.11|25453.11|25530.99|25450.99|25533.11|25453.11|25530.99|25450.99|10
1734090540000|2024-12-13 11:49:00|25530.47|25450.47|25529.1|25449.1|25530.47|25450.47|25529.06|25449.06|9
1734090550000|2024-12-13 11:49:10|25529|25449|25528.31|25448.31|25529|25449|25528.13|25448.13|10
1734090560000|2024-12-13 11:49:20|25528.05|25448.05|25526.92|25446.92|25528.05|25448.05|25526.92|25446.92|10
1734090570000|2024-12-13 11:49:30|25525.75|25445.75|25523.94|25443.94|25525.75|25445.75|25523.9|25443.9|10
1734090580000|2024-12-13 11:49:40|25523.82|25443.82|25524.51|25444.51|25524.51|25444.51|25523.82|25443.82|10
1734090590000|2024-12-13 11:49:50|25524.3|25444.3|25522.68|25442.68|25524.3|25444.3|25522.68|25442.68|10
1734090600000|2024-12-13 11:50:00|25522.51|25442.51|25519.99|25439.99|25522.51|25442.51|25519.71|25439.71|10
1734090610000|2024-12-13 11:50:10|25520.01|25440.01|25519.96|25439.96|25521.26|25441.26|25519.96|25439.96|10
1734090620000|2024-12-13 11:50:20|25520.05|25440.05|25519.07|25439.07|25520.05|25440.05|25518.42|25438.42|10
1734090630000|2024-12-13 11:50:30|25519.21|25439.21|25518.15|25438.15|25519.45|25439.45|25518.15|25438.15|10
1734090640000|2024-12-13 11:50:40|25517.86|25437.86|25516.84|25436.84|25518.21|25438.21|25516.84|25436.84|10
1734090650000|2024-12-13 11:50:50|25516.53|25436.53|25513.24|25433.24|25516.53|25436.53|25513.24|25433.24|9
1734090660000|2024-12-13 11:51:00|25512.85|25432.85|25511.29|25431.29|25513.51|25433.51|25511.05|25431.05|10
1734090670000|2024-12-13 11:51:10|25511.38|25431.38|25508.83|25428.83|25511.38|25431.38|25508.83|25428.83|10
1734090680000|2024-12-13 11:51:20|25506.97|25426.97|25503.89|25423.89|25506.97|25426.97|25503.89|25423.89|10
1734090690000|2024-12-13 11:51:30|25503.59|25423.59|25499.81|25419.81|25503.59|25423.59|25499.06|25419.06|10
1734090700000|2024-12-13 11:51:40|25499.86|25419.86|25498.7|25418.7|25500.13|25420.13|25498.61|25418.61|9
1734090710000|2024-12-13 11:51:50|25499.18|25419.18|25502.17|25422.17|25502.17|25422.17|25499.18|25419.18|10
1734090720000|2024-12-13 11:52:00|25502.35|25422.35|25505.64|25425.64|25505.64|25425.64|25502.35|25422.35|10
1734090730000|2024-12-13 11:52:10|25505.71|25425.71|25506.31|25426.31|25506.37|25426.37|25505.71|25425.71|7
1734090740000|2024-12-13 11:52:20|25506.4|25426.4|25506.43|25426.43|25506.66|25426.66|25506.18|25426.18|9
1734090750000|2024-12-13 11:52:30|25506.86|25426.86|25510.84|25430.84|25511.11|25431.11|25506.86|25426.86|10
1734090760000|2024-12-13 11:52:40|25510.8|25430.8|25510.49|25430.49|25510.95|25430.95|25510.39|25430.39|9
1734090770000|2024-12-13 11:52:50|25510.46|25430.46|25510.34|25430.34|25510.83|25430.83|25510.27|25430.27|9
1734090780000|2024-12-13 11:53:00|25510.26|25430.26|25511.89|25431.89|25511.89|25431.89|25510.26|25430.26|9
1734090790000|2024-12-13 11:53:10|25511.92|25431.92|25513.78|25433.78|25513.78|25433.78|25511.92|25431.92|10
1734090800000|2024-12-13 11:53:20|25513.83|25433.83|25512.88|25432.88|25513.83|25433.83|25512.86|25432.86|10
1734090810000|2024-12-13 11:53:30|25512.89|25432.89|25511.28|25431.28|25513.02|25433.02|25511.28|25431.28|10
1734090820000|2024-12-13 11:53:40|25511.32|25431.32|25511.84|25431.84|25511.86|25431.86|25511.22|25431.22|8
1734090830000|2024-12-13 11:53:50|25511.85|25431.85|25512.59|25432.59|25512.59|25432.59|25511.73|25431.73|10
1734090840000|2024-12-13 11:54:00|25512.69|25432.69|25511.48|25431.48|25512.7|25432.7|25511.38|25431.38|10
1734090850000|2024-12-13 11:54:10|25511.63|25431.63|25511.33|25431.33|25511.75|25431.75|25511.33|25431.33|8
1734090860000|2024-12-13 11:54:20|25510.78|25430.78|25510.77|25430.77|25510.93|25430.93|25510.7|25430.7|8
1734090870000|2024-12-13 11:54:30|25510.64|25430.64|25509.49|25429.49|25510.64|25430.64|25509.49|25429.49|10
1734090880000|2024-12-13 11:54:40|25509.31|25429.31|25508.45|25428.45|25509.31|25429.31|25508.39|25428.39|10
1734090890000|2024-12-13 11:54:50|25507.54|25427.54|25507.47|25427.47|25507.89|25427.89|25507.47|25427.47|7
1734090900000|2024-12-13 11:55:00|25507.21|25427.21|25507.4|25427.4|25507.95|25427.95|25507.21|25427.21|10
1734090910000|2024-12-13 11:55:10|25507.5|25427.5|25506.92|25426.92|25507.66|25427.66|25506.77|25426.77|10
1734090920000|2024-12-13 11:55:20|25506.76|25426.76|25504.98|25424.98|25506.81|25426.81|25504.83|25424.83|10
1734090930000|2024-12-13 11:55:30|25505.68|25425.68|25510.38|25430.38|25510.38|25430.38|25505.68|25425.68|10
1734090940000|2024-12-13 11:55:40|25510.72|25430.72|25512.71|25432.71|25512.73|25432.73|25510.59|25430.59|10
1734090950000|2024-12-13 11:55:50|25512.92|25432.92|25515.84|25435.84|25516.3|25436.3|25512.92|25432.92|10
1734090960000|2024-12-13 11:56:00|25516.79|25436.79|25514.06|25434.06|25516.82|25436.82|25514.06|25434.06|10
1734090970000|2024-12-13 11:56:10|25513.99|25433.99|25514.98|25434.98|25515.37|25435.37|25513.99|25433.99|10
1734090980000|2024-12-13 11:56:20|25514.9|25434.9|25516.05|25436.05|25516.12|25436.12|25514.21|25434.21|9
1734090990000|2024-12-13 11:56:30|25515.87|25435.87|25515.47|25435.47|25515.88|25435.88|25515.24|25435.24|10
1734091000000|2024-12-13 11:56:40|25516.26|25436.26|25518.31|25438.31|25518.31|25438.31|25516.26|25436.26|9
1734091010000|2024-12-13 11:56:50|25518.39|25438.39|25522.62|25442.62|25522.62|25442.62|25518.39|25438.39|10
1734091020000|2024-12-13 11:57:00|25524.35|25444.35|25528.3|25448.3|25528.3|25448.3|25524.35|25444.35|10
1734091030000|2024-12-13 11:57:10|25528.6|25448.6|25528.98|25448.98|25528.98|25448.98|25527.7|25447.7|10
1734091040000|2024-12-13 11:57:20|25528.94|25448.94|25530.82|25450.82|25530.82|25450.82|25528.73|25448.73|9
1734091050000|2024-12-13 11:57:30|25531.05|25451.05|25527.55|25447.55|25531.05|25451.05|25527.55|25447.55|9
1734091060000|2024-12-13 11:57:40|25527.37|25447.37|25528.41|25448.41|25529.05|25449.05|25527.37|25447.37|10
1734091070000|2024-12-13 11:57:50|25528.38|25448.38|25530.24|25450.24|25530.38|25450.38|25528.38|25448.38|9
1734091080000|2024-12-13 11:58:00|25530.27|25450.27|25531.19|25451.19|25531.28|25451.28|25530.27|25450.27|7
1734091090000|2024-12-13 11:58:10|25531.16|25451.16|25531.68|25451.68|25531.77|25451.77|25531.16|25451.16|9
1734091100000|2024-12-13 11:58:20|25531.69|25451.69|25527.44|25447.44|25531.69|25451.69|25527.44|25447.44|10
1734091110000|2024-12-13 11:58:30|25526.85|25446.85|25524.83|25444.83|25527.48|25447.48|25524.83|25444.83|10
1734091120000|2024-12-13 11:58:40|25524.61|25444.61|25524.77|25444.77|25524.77|25444.77|25524.12|25444.12|10
1734091130000|2024-12-13 11:58:50|25524.81|25444.81|25521.57|25441.57|25524.81|25444.81|25521.57|25441.57|10
1734091140000|2024-12-13 11:59:00|25521.51|25441.51|25521.85|25441.85|25521.85|25441.85|25520.48|25440.48|10
1734091150000|2024-12-13 11:59:10|25521|25441|25517.51|25437.51|25521|25441|25517.51|25437.51|10
1734091160000|2024-12-13 11:59:20|25517.27|25437.27|25514.36|25434.36|25517.27|25437.27|25514.14|25434.14|10
1734091170000|2024-12-13 11:59:30|25513.54|25433.54|25507.77|25427.77|25513.54|25433.54|25507.77|25427.77|10
1734091180000|2024-12-13 11:59:40|25507.59|25427.59|25503.6|25423.6|25507.59|25427.59|25503.6|25423.6|10
1734091190000|2024-12-13 11:59:50|25503.64|25423.64|25498.46|25418.46|25503.64|25423.64|25498.46|25418.46|10
1734091200000|2024-12-13 12:00:00|25498.59|25418.59|25503.56|25423.56|25503.56|25423.56|25498.59|25418.59|10
1734091210000|2024-12-13 12:00:10|25504.06|25424.06|25512.87|25432.87|25512.87|25432.87|25504.06|25424.06|10
1734091220000|2024-12-13 12:00:20|25513.86|25433.86|25515.43|25435.43|25515.44|25435.44|25513.86|25433.86|10
1734091230000|2024-12-13 12:00:30|25514.19|25434.19|25510.72|25430.72|25514.19|25434.19|25510.72|25430.72|10
1734091240000|2024-12-13 12:00:40|25510.35|25430.35|25511.41|25431.41|25511.41|25431.41|25510.14|25430.14|10
1734091250000|2024-12-13 12:00:50|25512|25432|25514.99|25434.99|25514.99|25434.99|25512|25432|9
1734091260000|2024-12-13 12:01:00|25514.74|25434.74|25512.89|25432.89|25514.77|25434.77|25512.79|25432.79|10
1734091270000|2024-12-13 12:01:10|25512.05|25432.05|25514.88|25434.88|25514.88|25434.88|25512.05|25432.05|10
1734091280000|2024-12-13 12:01:20|25515.05|25435.05|25515.38|25435.38|25515.74|25435.74|25515.05|25435.05|10
1734091290000|2024-12-13 12:01:30|25515.47|25435.47|25515.05|25435.05|25515.65|25435.65|25515.05|25435.05|10
1734091300000|2024-12-13 12:01:40|25515.03|25435.03|25514.93|25434.93|25515.5|25435.5|25514.76|25434.76|10
1734091310000|2024-12-13 12:01:50|25514.9|25434.9|25516.73|25436.73|25516.73|25436.73|25514.27|25434.27|9
1734091320000|2024-12-13 12:02:00|25517.15|25437.15|25520.88|25440.88|25520.88|25440.88|25517.15|25437.15|10
1734091330000|2024-12-13 12:02:10|25521.22|25441.22|25521.28|25441.28|25521.35|25441.35|25520.64|25440.64|10
1734091340000|2024-12-13 12:02:20|25521.75|25441.75|25524.83|25444.83|25524.84|25444.84|25521.75|25441.75|9
1734091350000|2024-12-13 12:02:30|25525.07|25445.07|25531.26|25451.26|25531.26|25451.26|25525.07|25445.07|10
1734091360000|2024-12-13 12:02:40|25531.48|25451.48|25533.78|25453.78|25533.78|25453.78|25530.85|25450.85|10
1734091370000|2024-12-13 12:02:50|25534.04|25454.04|25536.7|25456.7|25536.77|25456.77|25534.04|25454.04|10
1734091380000|2024-12-13 12:03:00|25536.48|25456.48|25535.24|25455.24|25536.57|25456.57|25535.24|25455.24|10
1734091390000|2024-12-13 12:03:10|25535.82|25455.82|25535.02|25455.02|25535.82|25455.82|25534.77|25454.77|10
1734091400000|2024-12-13 12:03:20|25534.79|25454.79|25535.68|25455.68|25535.68|25455.68|25534.79|25454.79|10
1734091410000|2024-12-13 12:03:30|25535.13|25455.13|25531.29|25451.29|25535.13|25455.13|25531.29|25451.29|10
1734091420000|2024-12-13 12:03:40|25532.22|25452.22|25532.43|25452.43|25532.53|25452.53|25532|25452|10
1734091430000|2024-12-13 12:03:50|25532.5|25452.5|25531.92|25451.92|25532.62|25452.62|25531.9|25451.9|10
1734091440000|2024-12-13 12:04:00|25531.85|25451.85|25532.18|25452.18|25532.53|25452.53|25531.85|25451.85|10
1734091450000|2024-12-13 12:04:10|25531.93|25451.93|25530.47|25450.47|25531.93|25451.93|25529.72|25449.72|10
1734091460000|2024-12-13 12:04:20|25530.49|25450.49|25532.9|25452.9|25532.9|25452.9|25530.49|25450.49|10
1734091470000|2024-12-13 12:04:30|25533.04|25453.04|25532.17|25452.17|25533.57|25453.57|25532.17|25452.17|10
1734091480000|2024-12-13 12:04:40|25531.76|25451.76|25530.76|25450.76|25532.02|25452.02|25530.76|25450.76|9
1734091490000|2024-12-13 12:04:50|25530.1|25450.1|25530.29|25450.29|25530.29|25450.29|25529.93|25449.93|10
1734091500000|2024-12-13 12:05:00|25530.26|25450.26|25531.52|25451.52|25531.52|25451.52|25529.39|25449.39|10
1734091510000|2024-12-13 12:05:10|25531.92|25451.92|25535.9|25455.9|25535.9|25455.9|25531.92|25451.92|10
1734091520000|2024-12-13 12:05:20|25536.35|25456.35|25536.18|25456.18|25537.36|25457.36|25536.18|25456.18|9
1734091530000|2024-12-13 12:05:30|25535.96|25455.96|25537.37|25457.37|25537.37|25457.37|25535.46|25455.46|10
1734091540000|2024-12-13 12:05:40|25537.4|25457.4|25537.6|25457.6|25537.75|25457.75|25536.63|25456.63|10
1734091550000|2024-12-13 12:05:50|25537.73|25457.73|25537.89|25457.89|25538.5|25458.5|25537.73|25457.73|10
1734091560000|2024-12-13 12:06:00|25538|25458|25538.63|25458.63|25539.12|25459.12|25538|25458|10
1734091570000|2024-12-13 12:06:10|25538.46|25458.46|25538.64|25458.64|25538.97|25458.97|25536.74|25456.74|10
1734091580000|2024-12-13 12:06:20|25540.05|25460.05|25540.27|25460.27|25540.27|25460.27|25539.77|25459.77|9
1734091590000|2024-12-13 12:06:30|25539.81|25459.81|25539.64|25459.64|25539.88|25459.88|25539.64|25459.64|10
1734091600000|2024-12-13 12:06:40|25539.93|25459.93|25539.47|25459.47|25540.88|25460.88|25539.47|25459.47|10
1734091610000|2024-12-13 12:06:50|25539.29|25459.29|25538.26|25458.26|25539.29|25459.29|25538.21|25458.21|10
1734091620000|2024-12-13 12:07:00|25538.12|25458.12|25539.14|25459.14|25539.56|25459.56|25538.12|25458.12|10
1734091630000|2024-12-13 12:07:10|25539.38|25459.38|25540.59|25460.59|25540.59|25460.59|25539.38|25459.38|10
1734091640000|2024-12-13 12:07:20|25541.07|25461.07|25543.51|25463.51|25543.51|25463.51|25541.05|25461.05|10
1734091650000|2024-12-13 12:07:30|25543.9|25463.9|25544.1|25464.1|25544.49|25464.49|25543.45|25463.45|10
1734091660000|2024-12-13 12:07:40|25543.21|25463.21|25545.54|25465.54|25546|25466|25542.25|25462.25|10
1734091670000|2024-12-13 12:07:50|25545.3|25465.3|25544.06|25464.06|25545.3|25465.3|25544.06|25464.06|10
1734091680000|2024-12-13 12:08:00|25543.94|25463.94|25546.09|25466.09|25546.09|25466.09|25543.94|25463.94|10
1734091690000|2024-12-13 12:08:10|25546.58|25466.58|25548.24|25468.24|25548.28|25468.28|25546.55|25466.55|9
1734091700000|2024-12-13 12:08:20|25548.23|25468.23|25548.87|25468.87|25549.44|25469.44|25548.19|25468.19|10
1734091710000|2024-12-13 12:08:30|25548.94|25468.94|25547.25|25467.25|25549.04|25469.04|25546.55|25466.55|10
1734091720000|2024-12-13 12:08:40|25547.64|25467.64|25548.81|25468.81|25548.81|25468.81|25547.64|25467.64|10
1734091730000|2024-12-13 12:08:50|25548.82|25468.82|25548.15|25468.15|25548.82|25468.82|25548.15|25468.15|10
1734091740000|2024-12-13 12:09:00|25547.62|25467.62|25546.85|25466.85|25547.62|25467.62|25546.74|25466.74|10
1734091750000|2024-12-13 12:09:10|25546.52|25466.52|25543.09|25463.09|25546.64|25466.64|25543.09|25463.09|9
1734091760000|2024-12-13 12:09:20|25542.93|25462.93|25544.25|25464.25|25544.25|25464.25|25542.93|25462.93|10
1734091770000|2024-12-13 12:09:30|25545.07|25465.07|25547.77|25467.77|25547.77|25467.77|25545.07|25465.07|10
1734091780000|2024-12-13 12:09:40|25547.79|25467.79|25552.75|25472.75|25552.75|25472.75|25547.79|25467.79|10
1734091790000|2024-12-13 12:09:50|25552.51|25472.51|25552.37|25472.37|25553.16|25473.16|25552.01|25472.01|9
1734091800000|2024-12-13 12:10:00|25552.58|25472.58|25555.03|25475.03|25555.03|25475.03|25552.53|25472.53|10
1734091810000|2024-12-13 12:10:10|25554.38|25474.38|25553.11|25473.11|25554.64|25474.64|25553.11|25473.11|10
1734091820000|2024-12-13 12:10:20|25552.96|25472.96|25553.19|25473.19|25553.47|25473.47|25552.88|25472.88|10
1734091830000|2024-12-13 12:10:30|25552.95|25472.95|25549.61|25469.61|25552.95|25472.95|25549.61|25469.61|9
1734091840000|2024-12-13 12:10:40|25549.51|25469.51|25548.9|25468.9|25549.51|25469.51|25548.87|25468.87|10
1734091850000|2024-12-13 12:10:50|25548.97|25468.97|25548.23|25468.23|25549.51|25469.51|25548.23|25468.23|10
1734091860000|2024-12-13 12:11:00|25547.82|25467.82|25546.73|25466.73|25547.82|25467.82|25546.43|25466.43|10
1734091870000|2024-12-13 12:11:10|25546.82|25466.82|25546.45|25466.45|25546.86|25466.86|25546.06|25466.06|10
1734091880000|2024-12-13 12:11:20|25546.49|25466.49|25542.26|25462.26|25546.54|25466.54|25542.26|25462.26|10
1734091890000|2024-12-13 12:11:30|25541.04|25461.04|25537.92|25457.92|25541.04|25461.04|25537.92|25457.92|10
1734091900000|2024-12-13 12:11:40|25538.23|25458.23|25537.77|25457.77|25538.23|25458.23|25537.69|25457.69|10
1734091910000|2024-12-13 12:11:50|25537.83|25457.83|25535.68|25455.68|25537.93|25457.93|25535.68|25455.68|10
1734091920000|2024-12-13 12:12:00|25535.53|25455.53|25538.38|25458.38|25538.38|25458.38|25535.07|25455.07|10
1734091930000|2024-12-13 12:12:10|25538.45|25458.45|25539.38|25459.38|25540.03|25460.03|25538.45|25458.45|10
1734091940000|2024-12-13 12:12:20|25539.46|25459.46|25536.49|25456.49|25539.72|25459.72|25536.49|25456.49|10
1734091950000|2024-12-13 12:12:30|25536.62|25456.62|25533.91|25453.91|25536.62|25456.62|25533.91|25453.91|10
1734091960000|2024-12-13 12:12:40|25533.82|25453.82|25532.55|25452.55|25533.83|25453.83|25532.55|25452.55|10
1734091970000|2024-12-13 12:12:50|25532.54|25452.54|25532.03|25452.03|25532.54|25452.54|25531.51|25451.51|9
1734091980000|2024-12-13 12:13:00|25532.66|25452.66|25536.53|25456.53|25536.53|25456.53|25532.66|25452.66|10
1734091990000|2024-12-13 12:13:10|25536.11|25456.11|25536.66|25456.66|25536.86|25456.86|25536.11|25456.11|10
1734092000000|2024-12-13 12:13:20|25536.64|25456.64|25534.82|25454.82|25536.64|25456.64|25534.82|25454.82|10
1734092010000|2024-12-13 12:13:30|25534.85|25454.85|25533.12|25453.12|25534.97|25454.97|25533.12|25453.12|10
1734092020000|2024-12-13 12:13:40|25532.71|25452.71|25530.99|25450.99|25532.71|25452.71|25530.99|25450.99|9
1734092030000|2024-12-13 12:13:50|25531.05|25451.05|25531.49|25451.49|25531.79|25451.79|25531.05|25451.05|10
1734092040000|2024-12-13 12:14:00|25531.16|25451.16|25529.53|25449.53|25531.16|25451.16|25529.53|25449.53|10
1734092050000|2024-12-13 12:14:10|25529.45|25449.45|25526.5|25446.5|25529.45|25449.45|25526.5|25446.5|10
1734092060000|2024-12-13 12:14:20|25525.96|25445.96|25527.14|25447.14|25527.46|25447.46|25524.85|25444.85|10
1734092070000|2024-12-13 12:14:30|25527.32|25447.32|25528.79|25448.79|25528.79|25448.79|25527.32|25447.32|9
1734092080000|2024-12-13 12:14:40|25528.07|25448.07|25528.59|25448.59|25528.65|25448.65|25528.07|25448.07|9
1734092090000|2024-12-13 12:14:50|25528.43|25448.43|25530.74|25450.74|25530.74|25450.74|25528.43|25448.43|10
1734092100000|2024-12-13 12:15:00|25531.75|25451.75|25533.6|25453.6|25533.6|25453.6|25531.75|25451.75|9
1734092110000|2024-12-13 12:15:10|25533.71|25453.71|25540.56|25460.56|25540.56|25460.56|25533.71|25453.71|10
1734092120000|2024-12-13 12:15:20|25541.18|25461.18|25542.73|25462.73|25542.73|25462.73|25540.86|25460.86|10
1734092130000|2024-12-13 12:15:30|25542.66|25462.66|25544.63|25464.63|25544.79|25464.79|25542.66|25462.66|10
1734092140000|2024-12-13 12:15:40|25544.6|25464.6|25546.74|25466.74|25546.75|25466.75|25544.6|25464.6|10
1734092150000|2024-12-13 12:15:50|25546.73|25466.73|25547.17|25467.17|25549.49|25469.49|25546.73|25466.73|9
1734092160000|2024-12-13 12:16:00|25547.45|25467.45|25547.35|25467.35|25548.48|25468.48|25545.93|25465.93|10
1734092170000|2024-12-13 12:16:10|25547.58|25467.58|25545.22|25465.22|25547.85|25467.85|25545.22|25465.22|9
1734092180000|2024-12-13 12:16:20|25545.45|25465.45|25547.99|25467.99|25548.17|25468.17|25545.4|25465.4|10
1734092190000|2024-12-13 12:16:30|25547.34|25467.34|25545.36|25465.36|25547.75|25467.75|25545.36|25465.36|9
1734092200000|2024-12-13 12:16:40|25544.99|25464.99|25544.74|25464.74|25544.99|25464.99|25542.06|25462.06|10
1734092210000|2024-12-13 12:16:50|25544.51|25464.51|25546.76|25466.76|25546.76|25466.76|25544.05|25464.05|9
1734092220000|2024-12-13 12:17:00|25547.43|25467.43|25548.22|25468.22|25549.14|25469.14|25547.43|25467.43|10
1734092230000|2024-12-13 12:17:10|25547.95|25467.95|25551.11|25471.11|25551.11|25471.11|25547.95|25467.95|10
1734092240000|2024-12-13 12:17:20|25551.53|25471.53|25546.73|25466.73|25551.53|25471.53|25546.73|25466.73|10
1734092250000|2024-12-13 12:17:30|25546.29|25466.29|25542.66|25462.66|25546.3|25466.3|25542.66|25462.66|10
1734092260000|2024-12-13 12:17:40|25542.69|25462.69|25543.67|25463.67|25543.7|25463.7|25542.69|25462.69|10
1734092270000|2024-12-13 12:17:50|25544.07|25464.07|25543.94|25463.94|25544.5|25464.5|25543.83|25463.83|9
1734092280000|2024-12-13 12:18:00|25542.81|25462.81|25540.86|25460.86|25542.81|25462.81|25540.78|25460.78|10
1734092290000|2024-12-13 12:18:10|25540.57|25460.57|25542.64|25462.64|25542.64|25462.64|25540.56|25460.56|10
1734092300000|2024-12-13 12:18:20|25542.94|25462.94|25545.06|25465.06|25545.59|25465.59|25542.94|25462.94|10
1734092310000|2024-12-13 12:18:30|25545.46|25465.46|25549|25469|25549|25469|25545.46|25465.46|10
1734092320000|2024-12-13 12:18:40|25549.07|25469.07|25553.43|25473.43|25553.43|25473.43|25549.07|25469.07|10
1734092330000|2024-12-13 12:18:50|25553.97|25473.97|25555.06|25475.06|25556.86|25476.86|25553.97|25473.97|10
1734092340000|2024-12-13 12:19:00|25554.97|25474.97|25557.47|25477.47|25557.47|25477.47|25554.97|25474.97|10
1734092350000|2024-12-13 12:19:10|25557.83|25477.83|25559.27|25479.27|25559.27|25479.27|25557.49|25477.49|10
1734092360000|2024-12-13 12:19:20|25560.05|25480.05|25564.06|25484.06|25564.06|25484.06|25560.05|25480.05|10
1734092370000|2024-12-13 12:19:30|25564.16|25484.16|25567.46|25487.46|25567.46|25487.46|25564.16|25484.16|10
1734092380000|2024-12-13 12:19:40|25567.6|25487.6|25569.06|25489.06|25569.28|25489.28|25567.25|25487.25|9
1734092390000|2024-12-13 12:19:50|25569.36|25489.36|25572.05|25492.05|25572.05|25492.05|25569.36|25489.36|10
1734092400000|2024-12-13 12:20:00|25571.91|25491.91|25568.1|25488.1|25571.91|25491.91|25567.52|25487.52|10
1734092410000|2024-12-13 12:20:10|25567.95|25487.95|25569.07|25489.07|25569.07|25489.07|25566.5|25486.5|10
1734092420000|2024-12-13 12:20:20|25569.51|25489.51|25567.1|25487.1|25569.68|25489.68|25566.84|25486.84|10
1734092430000|2024-12-13 12:20:30|25566.75|25486.75|25565.24|25485.24|25566.75|25486.75|25565.24|25485.24|9
1734092440000|2024-12-13 12:20:40|25564.98|25484.98|25564|25484|25565.24|25485.24|25563.98|25483.98|10
1734092450000|2024-12-13 12:20:50|25564.43|25484.43|25565.44|25485.44|25565.44|25485.44|25564.43|25484.43|10
1734092460000|2024-12-13 12:21:00|25565.5|25485.5|25565.85|25485.85|25566.18|25486.18|25565.32|25485.32|10
1734092470000|2024-12-13 12:21:10|25565.64|25485.64|25564.59|25484.59|25565.64|25485.64|25564.23|25484.23|9
1734092480000|2024-12-13 12:21:20|25563.93|25483.93|25567.72|25487.72|25567.72|25487.72|25563.5|25483.5|9
1734092490000|2024-12-13 12:21:30|25568.8|25488.8|25571.86|25491.86|25571.89|25491.89|25568.8|25488.8|10
1734092500000|2024-12-13 12:21:40|25572.07|25492.07|25574.54|25494.54|25574.54|25494.54|25572.07|25492.07|10
1734092510000|2024-12-13 12:21:50|25574.66|25494.66|25588.86|25508.86|25588.86|25508.86|25574.66|25494.66|10
1734092520000|2024-12-13 12:22:00|25591.81|25511.81|25599.58|25519.58|25599.58|25519.58|25591.81|25511.81|10
1734092530000|2024-12-13 12:22:10|25600.38|25520.38|25599.73|25519.73|25602.48|25522.48|25599.59|25519.59|10
1734092540000|2024-12-13 12:22:20|25599.46|25519.46|25598.55|25518.55|25600.1|25520.1|25598.35|25518.35|10
1734092550000|2024-12-13 12:22:30|25597.89|25517.89|25605.44|25525.44|25605.44|25525.44|25597.89|25517.89|10
1734092560000|2024-12-13 12:22:40|25605.19|25525.19|25605.77|25525.77|25605.99|25525.99|25604.53|25524.53|10
1734092570000|2024-12-13 12:22:50|25605.75|25525.75|25605.09|25525.09|25606.28|25526.28|25604.36|25524.36|10
1734092580000|2024-12-13 12:23:00|25605.12|25525.12|25605.66|25525.66|25605.66|25525.66|25604.49|25524.49|10
1734092590000|2024-12-13 12:23:10|25606.25|25526.25|25610.99|25530.99|25610.99|25530.99|25606.25|25526.25|10
1734092600000|2024-12-13 12:23:20|25609.99|25529.99|25606.19|25526.19|25610.21|25530.21|25606.19|25526.19|10
1734092610000|2024-12-13 12:23:30|25605.3|25525.3|25603.4|25523.4|25605.3|25525.3|25603.15|25523.15|10
1734092620000|2024-12-13 12:23:40|25602.88|25522.88|25603.81|25523.81|25604.02|25524.02|25602.88|25522.88|10
1734092630000|2024-12-13 12:23:50|25603.77|25523.77|25601.14|25521.14|25603.77|25523.77|25601.14|25521.14|10
1734092640000|2024-12-13 12:24:00|25601.01|25521.01|25596.25|25516.25|25601.01|25521.01|25596.25|25516.25|10
1734092650000|2024-12-13 12:24:10|25595.82|25515.82|25590.55|25510.55|25596.1|25516.1|25590.55|25510.55|10
1734092660000|2024-12-13 12:24:20|25591.17|25511.17|25595.36|25515.36|25595.36|25515.36|25591.17|25511.17|10
1734092670000|2024-12-13 12:24:30|25595.83|25515.83|25597.52|25517.52|25597.52|25517.52|25594.92|25514.92|10
1734092680000|2024-12-13 12:24:40|25597.89|25517.89|25602.29|25522.29|25602.43|25522.43|25597.82|25517.82|10
1734092690000|2024-12-13 12:24:50|25602.3|25522.3|25601.49|25521.49|25602.3|25522.3|25600.75|25520.75|10
1734092700000|2024-12-13 12:25:00|25601.81|25521.81|25602.37|25522.37|25602.54|25522.54|25600.4|25520.4|10
1734092710000|2024-12-13 12:25:10|25602.18|25522.18|25598.42|25518.42|25602.18|25522.18|25598.42|25518.42|10
1734092720000|2024-12-13 12:25:20|25598.77|25518.77|25600.73|25520.73|25601.13|25521.13|25598.77|25518.77|10
1734092730000|2024-12-13 12:25:30|25600.6|25520.6|25595.47|25515.47|25600.6|25520.6|25595.47|25515.47|10
1734092740000|2024-12-13 12:25:40|25595.88|25515.88|25597.55|25517.55|25597.55|25517.55|25595.88|25515.88|9
1734092750000|2024-12-13 12:25:50|25598.02|25518.02|25602.41|25522.41|25602.41|25522.41|25598.02|25518.02|10
1734092760000|2024-12-13 12:26:00|25603|25523|25605.56|25525.56|25605.56|25525.56|25602.83|25522.83|10
1734092770000|2024-12-13 12:26:10|25605.81|25525.81|25606.09|25526.09|25606.09|25526.09|25604.94|25524.94|10
1734092780000|2024-12-13 12:26:20|25606.06|25526.06|25597.49|25517.49|25606.16|25526.16|25597.49|25517.49|10
1734092790000|2024-12-13 12:26:30|25598.23|25518.23|25600.63|25520.63|25600.9|25520.9|25597.06|25517.06|10
1734092800000|2024-12-13 12:26:40|25600.59|25520.59|25605.28|25525.28|25605.28|25525.28|25600.59|25520.59|10
1734092810000|2024-12-13 12:26:50|25605.71|25525.71|25612.46|25532.46|25613.46|25533.46|25605.71|25525.71|10
1734092820000|2024-12-13 12:27:00|25612.16|25532.16|25615.44|25535.44|25616.22|25536.22|25612.16|25532.16|10
1734092830000|2024-12-13 12:27:10|25615.38|25535.38|25615.58|25535.58|25616.66|25536.66|25614.9|25534.9|10
1734092840000|2024-12-13 12:27:20|25616.02|25536.02|25611.64|25531.64|25616.36|25536.36|25611.64|25531.64|10
1734092850000|2024-12-13 12:27:30|25611.41|25531.41|25609.72|25529.72|25611.41|25531.41|25609.7|25529.7|9
1734092860000|2024-12-13 12:27:40|25609.5|25529.5|25609.94|25529.94|25610.41|25530.41|25609.5|25529.5|8
1734092870000|2024-12-13 12:27:50|25609.36|25529.36|25606.54|25526.54|25609.46|25529.46|25606.44|25526.44|10
1734092880000|2024-12-13 12:28:00|25606.66|25526.66|25609.52|25529.52|25609.52|25529.52|25606.55|25526.55|10
1734092890000|2024-12-13 12:28:10|25610.02|25530.02|25610.65|25530.65|25611.19|25531.19|25609.89|25529.89|10
1734092900000|2024-12-13 12:28:20|25610.43|25530.43|25612.29|25532.29|25612.33|25532.33|25610.43|25530.43|10
1734092910000|2024-12-13 12:28:30|25612.88|25532.88|25615.21|25535.21|25615.57|25535.57|25612.88|25532.88|10
1734092920000|2024-12-13 12:28:40|25614.71|25534.71|25615.17|25535.17|25615.17|25535.17|25613.52|25533.52|10
1734092930000|2024-12-13 12:28:50|25614.99|25534.99|25616.75|25536.75|25616.75|25536.75|25614.98|25534.98|10
1734092940000|2024-12-13 12:29:00|25616.82|25536.82|25613.7|25533.7|25616.82|25536.82|25613.7|25533.7|9
1734092950000|2024-12-13 12:29:10|25612.8|25532.8|25613.42|25533.42|25613.42|25533.42|25612.8|25532.8|10
1734092960000|2024-12-13 12:29:20|25614.18|25534.18|25611.95|25531.95|25614.28|25534.28|25611.95|25531.95|10
1734092970000|2024-12-13 12:29:30|25611.2|25531.2|25608.09|25528.09|25611.2|25531.2|25608.09|25528.09|10
1734092980000|2024-12-13 12:29:40|25606.43|25526.43|25604.42|25524.42|25606.46|25526.46|25604.42|25524.42|10
1734092990000|2024-12-13 12:29:50|25603.6|25523.6|25600.12|25520.12|25603.6|25523.6|25600.12|25520.12|10
1734093000000|2024-12-13 12:30:00|25599.62|25519.62|25599.04|25519.04|25600.27|25520.27|25599.04|25519.04|10
1734093010000|2024-12-13 12:30:10|25598.51|25518.51|25595.71|25515.71|25598.51|25518.51|25594.58|25514.58|10
1734093020000|2024-12-13 12:30:20|25595.54|25515.54|25596.46|25516.46|25597.07|25517.07|25595.49|25515.49|10
1734093030000|2024-12-13 12:30:30|25596.33|25516.33|25595.9|25515.9|25596.85|25516.85|25595.9|25515.9|10
1734093040000|2024-12-13 12:30:40|25596.32|25516.32|25586.3|25506.3|25596.32|25516.32|25586.3|25506.3|10
1734093050000|2024-12-13 12:30:50|25586.06|25506.06|25587.51|25507.51|25587.51|25507.51|25585.63|25505.63|10
1734093060000|2024-12-13 12:31:00|25587.54|25507.54|25580.78|25500.78|25587.54|25507.54|25580.67|25500.67|10
1734093070000|2024-12-13 12:31:10|25580.71|25500.71|25583.37|25503.37|25583.37|25503.37|25580.46|25500.46|10
1734093080000|2024-12-13 12:31:20|25583.92|25503.92|25588.02|25508.02|25588.02|25508.02|25583.92|25503.92|10
1734093090000|2024-12-13 12:31:30|25587.77|25507.77|25585.7|25505.7|25588.72|25508.72|25585.7|25505.7|10
1734093100000|2024-12-13 12:31:40|25585.48|25505.48|25576.56|25496.56|25585.48|25505.48|25576.56|25496.56|9
1734093110000|2024-12-13 12:31:50|25576.26|25496.26|25572.75|25492.75|25576.26|25496.26|25572.39|25492.39|10
1734093120000|2024-12-13 12:32:00|25572.59|25492.59|25572.06|25492.06|25572.69|25492.69|25572.06|25492.06|10
1734093130000|2024-12-13 12:32:10|25571.68|25491.68|25572.93|25492.93|25572.93|25492.93|25571.08|25491.08|10
1734093140000|2024-12-13 12:32:20|25573.27|25493.27|25575.16|25495.16|25576.6|25496.6|25573.11|25493.11|10
1734093150000|2024-12-13 12:32:30|25575.17|25495.17|25573.44|25493.44|25575.17|25495.17|25573.05|25493.05|9
1734093160000|2024-12-13 12:32:40|25573.42|25493.42|25576|25496|25576.65|25496.65|25573.37|25493.37|10
1734093170000|2024-12-13 12:32:50|25573.77|25493.77|25570.87|25490.87|25573.77|25493.77|25570.72|25490.72|10
1734093180000|2024-12-13 12:33:00|25571.61|25491.61|25569.42|25489.42|25571.66|25491.66|25569.42|25489.42|10
1734093190000|2024-12-13 12:33:10|25569.09|25489.09|25563.17|25483.17|25569.25|25489.25|25563.17|25483.17|9
1734093200000|2024-12-13 12:33:20|25563.18|25483.18|25564.13|25484.13|25564.13|25484.13|25562.1|25482.1|10
1734093210000|2024-12-13 12:33:30|25564.25|25484.25|25565.64|25485.64|25565.64|25485.64|25564.2|25484.2|10
1734093220000|2024-12-13 12:33:40|25565.45|25485.45|25565.02|25485.02|25565.76|25485.76|25564.44|25484.44|10
1734093230000|2024-12-13 12:33:50|25564.61|25484.61|25564.1|25484.1|25564.61|25484.61|25563.38|25483.38|10
1734093240000|2024-12-13 12:34:00|25564.08|25484.08|25565.66|25485.66|25565.79|25485.79|25564.08|25484.08|9
1734093250000|2024-12-13 12:34:10|25565.95|25485.95|25564.97|25484.97|25565.95|25485.95|25564.64|25484.64|10
1734093260000|2024-12-13 12:34:20|25564.74|25484.74|25564.58|25484.58|25565.15|25485.15|25564.18|25484.18|10
1734093270000|2024-12-13 12:34:30|25565.32|25485.32|25566.61|25486.61|25566.74|25486.74|25564.46|25484.46|10
1734093280000|2024-12-13 12:34:40|25566.44|25486.44|25562.69|25482.69|25566.44|25486.44|25562.69|25482.69|10
1734093290000|2024-12-13 12:34:50|25562.64|25482.64|25561.85|25481.85|25562.64|25482.64|25561.85|25481.85|9
1734093300000|2024-12-13 12:35:00|25561.34|25481.34|25563.63|25483.63|25563.63|25483.63|25561.13|25481.13|9
1734093310000|2024-12-13 12:35:10|25565.03|25485.03|25569.89|25489.89|25569.89|25489.89|25565.03|25485.03|10
1734093320000|2024-12-13 12:35:20|25570.51|25490.51|25569.91|25489.91|25570.76|25490.76|25569.04|25489.04|10
1734093330000|2024-12-13 12:35:30|25569.97|25489.97|25568.63|25488.63|25570.04|25490.04|25568.63|25488.63|10
1734093340000|2024-12-13 12:35:40|25567.56|25487.56|25564.78|25484.78|25567.56|25487.56|25564.78|25484.78|10
1734093350000|2024-12-13 12:35:50|25565.16|25485.16|25566.45|25486.45|25566.45|25486.45|25565.08|25485.08|10
1734093360000|2024-12-13 12:36:00|25568.03|25488.03|25566.49|25486.49|25568.71|25488.71|25566.49|25486.49|10
1734093370000|2024-12-13 12:36:10|25567.17|25487.17|25569.28|25489.28|25569.28|25489.28|25566.77|25486.77|9
1734093380000|2024-12-13 12:36:20|25569.31|25489.31|25568.63|25488.63|25570.02|25490.02|25568.63|25488.63|10
1734093390000|2024-12-13 12:36:30|25568.71|25488.71|25563.93|25483.93|25568.71|25488.71|25563.93|25483.93|10
1734093400000|2024-12-13 12:36:40|25562.91|25482.91|25555.56|25475.56|25562.91|25482.91|25555.56|25475.56|10
1734093410000|2024-12-13 12:36:50|25555.52|25475.52|25551.55|25471.55|25555.52|25475.52|25551.55|25471.55|10
1734093420000|2024-12-13 12:37:00|25550.95|25470.95|25547.75|25467.75|25551|25471|25547.75|25467.75|10
1734093430000|2024-12-13 12:37:10|25547.67|25467.67|25542.9|25462.9|25547.67|25467.67|25542.9|25462.9|10
1734093440000|2024-12-13 12:37:20|25542.74|25462.74|25542.49|25462.49|25544.6|25464.6|25542.49|25462.49|10
1734093450000|2024-12-13 12:37:30|25542.11|25462.11|25540.64|25460.64|25542.36|25462.36|25540.64|25460.64|10
1734093460000|2024-12-13 12:37:40|25540.51|25460.51|25540.37|25460.37|25540.74|25460.74|25539.96|25459.96|10
1734093470000|2024-12-13 12:37:50|25541.06|25461.06|25541.23|25461.23|25542.38|25462.38|25541.06|25461.06|10
1734093480000|2024-12-13 12:38:00|25541.14|25461.14|25540.87|25460.87|25542.23|25462.23|25539.7|25459.7|10
1734093490000|2024-12-13 12:38:10|25541.03|25461.03|25541.88|25461.88|25541.88|25461.88|25539.93|25459.93|10
1734093500000|2024-12-13 12:38:20|25542.02|25462.02|25540.43|25460.43|25542.1|25462.1|25540.43|25460.43|10
1734093510000|2024-12-13 12:38:30|25540.18|25460.18|25541.19|25461.19|25541.82|25461.82|25540.08|25460.08|9
1734093520000|2024-12-13 12:38:40|25540.24|25460.24|25538.1|25458.1|25540.39|25460.39|25538.1|25458.1|10
1734093530000|2024-12-13 12:38:50|25538.22|25458.22|25538.35|25458.35|25538.37|25458.37|25537.64|25457.64|10
1734093540000|2024-12-13 12:39:00|25539.18|25459.18|25539.71|25459.71|25539.71|25459.71|25539.09|25459.09|9
1734093550000|2024-12-13 12:39:10|25539.84|25459.84|25540.24|25460.24|25540.52|25460.52|25539.81|25459.81|10
1734093560000|2024-12-13 12:39:20|25540.48|25460.48|25540.49|25460.49|25540.52|25460.52|25540.16|25460.16|10
1734093570000|2024-12-13 12:39:30|25540.46|25460.46|25540.4|25460.4|25541.41|25461.41|25540.08|25460.08|10
1734093580000|2024-12-13 12:39:40|25540.54|25460.54|25543.79|25463.79|25543.79|25463.79|25540.54|25460.54|10
1734093590000|2024-12-13 12:39:50|25545.17|25465.17|25547.34|25467.34|25548.73|25468.73|25545.17|25465.17|10
1734093600000|2024-12-13 12:40:00|25547.47|25467.47|25543.87|25463.87|25547.47|25467.47|25543.68|25463.68|10
1734093610000|2024-12-13 12:40:10|25543|25463|25544.19|25464.19|25544.93|25464.93|25542.86|25462.86|10
1734093620000|2024-12-13 12:40:20|25544.42|25464.42|25545.21|25465.21|25545.21|25465.21|25544.15|25464.15|10
1734093630000|2024-12-13 12:40:30|25545.54|25465.54|25548.06|25468.06|25548.23|25468.23|25545.54|25465.54|10
1734093640000|2024-12-13 12:40:40|25548.24|25468.24|25549.76|25469.76|25550.09|25470.09|25548.24|25468.24|10
1734093650000|2024-12-13 12:40:50|25549.75|25469.75|25547.13|25467.13|25549.75|25469.75|25547.13|25467.13|9
1734093660000|2024-12-13 12:41:00|25547.19|25467.19|25547.15|25467.15|25547.26|25467.26|25546.91|25466.91|10
1734093670000|2024-12-13 12:41:10|25545.85|25465.85|25542.98|25462.98|25546.23|25466.23|25542.98|25462.98|10
1734093680000|2024-12-13 12:41:20|25543.3|25463.3|25543.12|25463.12|25543.3|25463.3|25542.44|25462.44|10
1734093690000|2024-12-13 12:41:30|25543.08|25463.08|25541.57|25461.57|25543.33|25463.33|25540.81|25460.81|10
1734093700000|2024-12-13 12:41:40|25542.03|25462.03|25544.06|25464.06|25544.29|25464.29|25542.03|25462.03|10
1734093710000|2024-12-13 12:41:50|25543.44|25463.44|25544.11|25464.11|25544.72|25464.72|25543.44|25463.44|10
1734093720000|2024-12-13 12:42:00|25544.81|25464.81|25547.09|25467.09|25547.09|25467.09|25544.4|25464.4|10
1734093730000|2024-12-13 12:42:10|25547.33|25467.33|25547.5|25467.5|25548.34|25468.34|25547.33|25467.33|9
1734093740000|2024-12-13 12:42:20|25547.53|25467.53|25549.77|25469.77|25549.79|25469.79|25547.53|25467.53|10
1734093750000|2024-12-13 12:42:30|25550.78|25470.78|25552.94|25472.94|25552.94|25472.94|25550.78|25470.78|10
1734093760000|2024-12-13 12:42:40|25553.43|25473.43|25554.81|25474.81|25554.81|25474.81|25553.43|25473.43|10
1734093770000|2024-12-13 12:42:50|25555.44|25475.44|25555.4|25475.4|25556.58|25476.58|25554.97|25474.97|10
1734093780000|2024-12-13 12:43:00|25555.75|25475.75|25553.63|25473.63|25555.93|25475.93|25553.44|25473.44|9
1734093790000|2024-12-13 12:43:10|25553.74|25473.74|25564.84|25484.84|25564.84|25484.84|25553.66|25473.66|10
1734093800000|2024-12-13 12:43:20|25565.22|25485.22|25569.98|25489.98|25570.73|25490.73|25565.22|25485.22|10
1734093810000|2024-12-13 12:43:30|25570.04|25490.04|25566.63|25486.63|25570.06|25490.06|25566.63|25486.63|10
1734093820000|2024-12-13 12:43:40|25567.79|25487.79|25569.92|25489.92|25570.46|25490.46|25567.79|25487.79|9
1734093830000|2024-12-13 12:43:50|25570.24|25490.24|25569.65|25489.65|25570.94|25490.94|25569.39|25489.39|10
1734093840000|2024-12-13 12:44:00|25569.74|25489.74|25567.12|25487.12|25570.42|25490.42|25565.38|25485.38|10
1734093850000|2024-12-13 12:44:10|25567.19|25487.19|25568.31|25488.31|25568.31|25488.31|25567.19|25487.19|10
1734093860000|2024-12-13 12:44:20|25568.06|25488.06|25568.41|25488.41|25568.53|25488.53|25567.74|25487.74|10
1734093870000|2024-12-13 12:44:30|25568.81|25488.81|25570.12|25490.12|25570.12|25490.12|25568.05|25488.05|10
1734093880000|2024-12-13 12:44:40|25570.3|25490.3|25568.78|25488.78|25570.56|25490.56|25568.78|25488.78|10
1734093890000|2024-12-13 12:44:50|25568.65|25488.65|25569.04|25489.04|25569.04|25489.04|25568.04|25488.04|10
1734093900000|2024-12-13 12:45:00|25568.68|25488.68|25570.58|25490.58|25570.58|25490.58|25568.19|25488.19|10
1734093910000|2024-12-13 12:45:10|25570.6|25490.6|25571.38|25491.38|25571.47|25491.47|25569.38|25489.38|10
1734093920000|2024-12-13 12:45:20|25571.57|25491.57|25567.85|25487.85|25571.57|25491.57|25567.85|25487.85|10
1734093930000|2024-12-13 12:45:30|25567.41|25487.41|25564.48|25484.48|25567.41|25487.41|25564.48|25484.48|10
1734093940000|2024-12-13 12:45:40|25563.75|25483.75|25565.36|25485.36|25566.04|25486.04|25562.85|25482.85|10
1734093950000|2024-12-13 12:45:50|25565.66|25485.66|25568.51|25488.51|25569.87|25489.87|25565.66|25485.66|10
1734093960000|2024-12-13 12:46:00|25568.44|25488.44|25569.8|25489.8|25569.8|25489.8|25567.93|25487.93|10
1734093970000|2024-12-13 12:46:10|25569.11|25489.11|25567.03|25487.03|25569.11|25489.11|25565.6|25485.6|10
1734093980000|2024-12-13 12:46:20|25567.21|25487.21|25567.97|25487.97|25568.2|25488.2|25566.39|25486.39|10
1734093990000|2024-12-13 12:46:30|25567.95|25487.95|25569.59|25489.59|25569.95|25489.95|25567.95|25487.95|10
1734094000000|2024-12-13 12:46:40|25570.06|25490.06|25567.99|25487.99|25570.06|25490.06|25567.58|25487.58|10
1734094010000|2024-12-13 12:46:50|25569.21|25489.21|25567.47|25487.47|25569.21|25489.21|25567.47|25487.47|10
1734094020000|2024-12-13 12:47:00|25566.97|25486.97|25567.81|25487.81|25567.81|25487.81|25565.8|25485.8|10
1734094030000|2024-12-13 12:47:10|25568|25488|25568.19|25488.19|25568.23|25488.23|25567.39|25487.39|9
1734094040000|2024-12-13 12:47:20|25568.56|25488.56|25567.03|25487.03|25568.59|25488.59|25566.67|25486.67|10
1734094050000|2024-12-13 12:47:30|25566.92|25486.92|25562.59|25482.59|25566.92|25486.92|25562.59|25482.59|10
1734094060000|2024-12-13 12:47:40|25562.51|25482.51|25562.39|25482.39|25562.85|25482.85|25562.23|25482.23|10
1734094070000|2024-12-13 12:47:50|25562.94|25482.94|25561.34|25481.34|25562.94|25482.94|25561.28|25481.28|10
1734094080000|2024-12-13 12:48:00|25561.57|25481.57|25562.72|25482.72|25562.85|25482.85|25561.57|25481.57|9
1734094090000|2024-12-13 12:48:10|25562.73|25482.73|25565.54|25485.54|25565.54|25485.54|25562.73|25482.73|10
1734094100000|2024-12-13 12:48:20|25565.71|25485.71|25566.48|25486.48|25566.55|25486.55|25565.71|25485.71|10
1734094110000|2024-12-13 12:48:30|25566.59|25486.59|25567.38|25487.38|25567.38|25487.38|25565.58|25485.58|10
1734094120000|2024-12-13 12:48:40|25567.62|25487.62|25570.2|25490.2|25570.2|25490.2|25567.62|25487.62|10
1734094130000|2024-12-13 12:48:50|25571.25|25491.25|25574.1|25494.1|25574.1|25494.1|25571.25|25491.25|10
1734094140000|2024-12-13 12:49:00|25574.13|25494.13|25572.55|25492.55|25574.34|25494.34|25572.18|25492.18|10
1734094150000|2024-12-13 12:49:10|25573.42|25493.42|25574.3|25494.3|25574.3|25494.3|25573.02|25493.02|10
1734094160000|2024-12-13 12:49:20|25574.35|25494.35|25577.94|25497.94|25578.09|25498.09|25574.13|25494.13|10
1734094170000|2024-12-13 12:49:30|25578|25498|25566.58|25486.58|25578.38|25498.38|25565.55|25485.55|10
1734094180000|2024-12-13 12:49:40|25569.8|25489.8|25577.84|25497.84|25579.12|25499.12|25569.7|25489.7|10
1734094190000|2024-12-13 12:49:50|25577.56|25497.56|25577.07|25497.07|25577.99|25497.99|25577.07|25497.07|10
1734094200000|2024-12-13 12:50:00|25576.81|25496.81|25576.57|25496.57|25577.38|25497.38|25576.57|25496.57|9
1734094210000|2024-12-13 12:50:10|25576.59|25496.59|25577.46|25497.46|25577.46|25497.46|25575.93|25495.93|10
1734094220000|2024-12-13 12:50:20|25577.71|25497.71|25578.82|25498.82|25578.82|25498.82|25577.61|25497.61|10
1734094230000|2024-12-13 12:50:30|25578.93|25498.93|25580.16|25500.16|25580.16|25500.16|25578.77|25498.77|9
1734094240000|2024-12-13 12:50:40|25580.12|25500.12|25576.68|25496.68|25580.12|25500.12|25576.68|25496.68|10
1734094250000|2024-12-13 12:50:50|25576.34|25496.34|25574.69|25494.69|25576.59|25496.59|25574.42|25494.42|9
1734094260000|2024-12-13 12:51:00|25574.79|25494.79|25574.62|25494.62|25575.13|25495.13|25574.39|25494.39|10
1734094270000|2024-12-13 12:51:10|25574.24|25494.24|25574.35|25494.35|25574.35|25494.35|25572.01|25492.01|9
1734094280000|2024-12-13 12:51:20|25574.46|25494.46|25575.72|25495.72|25575.72|25495.72|25574.44|25494.44|10
1734094290000|2024-12-13 12:51:30|25576.18|25496.18|25577.82|25497.82|25577.82|25497.82|25576.06|25496.06|10
1734094300000|2024-12-13 12:51:40|25577.81|25497.81|25576.37|25496.37|25577.81|25497.81|25576.25|25496.25|9
1734094310000|2024-12-13 12:51:50|25576.51|25496.51|25576.48|25496.48|25577.05|25497.05|25576.48|25496.48|10
1734094320000|2024-12-13 12:52:00|25576.62|25496.62|25576.51|25496.51|25576.62|25496.62|25574.98|25494.98|10
1734094330000|2024-12-13 12:52:10|25576.86|25496.86|25577.4|25497.4|25578.33|25498.33|25576.86|25496.86|10
1734094340000|2024-12-13 12:52:20|25577.55|25497.55|25576.02|25496.02|25577.7|25497.7|25576.02|25496.02|10
1734094350000|2024-12-13 12:52:30|25575.43|25495.43|25575.36|25495.36|25575.43|25495.43|25575.06|25495.06|10
1734094360000|2024-12-13 12:52:40|25573.96|25493.96|25575.06|25495.06|25575.44|25495.44|25573.87|25493.87|10
1734094370000|2024-12-13 12:52:50|25575.05|25495.05|25573.82|25493.82|25575.05|25495.05|25573.82|25493.82|10
1734094380000|2024-12-13 12:53:00|25573.48|25493.48|25571.96|25491.96|25573.52|25493.52|25571.96|25491.96|10
1734094390000|2024-12-13 12:53:10|25571.83|25491.83|25575.02|25495.02|25575.02|25495.02|25571.83|25491.83|10
1734094400000|2024-12-13 12:53:20|25575.07|25495.07|25574.09|25494.09|25575.07|25495.07|25574.09|25494.09|10
1734094410000|2024-12-13 12:53:30|25574.1|25494.1|25574.46|25494.46|25574.7|25494.7|25574.1|25494.1|10
1734094420000|2024-12-13 12:53:40|25574.37|25494.37|25572.32|25492.32|25574.37|25494.37|25572.32|25492.32|10
1734094430000|2024-12-13 12:53:50|25572.43|25492.43|25573.38|25493.38|25573.38|25493.38|25572.17|25492.17|10
1734094440000|2024-12-13 12:54:00|25573.45|25493.45|25573.68|25493.68|25573.82|25493.82|25572.7|25492.7|10
1734094450000|2024-12-13 12:54:10|25573.89|25493.89|25573.55|25493.55|25574.22|25494.22|25573.55|25493.55|10
1734094460000|2024-12-13 12:54:20|25573.57|25493.57|25570.64|25490.64|25573.89|25493.89|25570.64|25490.64|10
1734094470000|2024-12-13 12:54:30|25570.36|25490.36|25570.67|25490.67|25570.67|25490.67|25570.03|25490.03|8
1734094480000|2024-12-13 12:54:40|25571.59|25491.59|25570.73|25490.73|25572.13|25492.13|25570.73|25490.73|10
1734094490000|2024-12-13 12:54:50|25570.49|25490.49|25570.19|25490.19|25570.49|25490.49|25569.7|25489.7|8
1734094500000|2024-12-13 12:55:00|25570.25|25490.25|25573.89|25493.89|25573.89|25493.89|25570.25|25490.25|10
1734094510000|2024-12-13 12:55:10|25574.42|25494.42|25579.97|25499.97|25579.97|25499.97|25574.42|25494.42|10
1734094520000|2024-12-13 12:55:20|25580.39|25500.39|25580.56|25500.56|25580.56|25500.56|25580.14|25500.14|8
1734094530000|2024-12-13 12:55:30|25580.29|25500.29|25579.87|25499.87|25580.39|25500.39|25579.7|25499.7|10
1734094540000|2024-12-13 12:55:40|25579.93|25499.93|25579.47|25499.47|25580.24|25500.24|25579.38|25499.38|10
1734094550000|2024-12-13 12:55:50|25579.05|25499.05|25579.01|25499.01|25579.4|25499.4|25578.28|25498.28|10
1734094560000|2024-12-13 12:56:00|25579.15|25499.15|25579.36|25499.36|25579.36|25499.36|25578.64|25498.64|10
1734094570000|2024-12-13 12:56:10|25580.34|25500.34|25580.27|25500.27|25580.86|25500.86|25580.09|25500.09|10
1734094580000|2024-12-13 12:56:20|25580.35|25500.35|25579.4|25499.4|25580.39|25500.39|25579.4|25499.4|10
1734094590000|2024-12-13 12:56:30|25579.29|25499.29|25579.98|25499.98|25580.6|25500.6|25579.15|25499.15|9
1734094600000|2024-12-13 12:56:40|25579.88|25499.88|25577.21|25497.21|25579.88|25499.88|25577.21|25497.21|9
1734094610000|2024-12-13 12:56:50|25577.14|25497.14|25576.84|25496.84|25577.28|25497.28|25576.73|25496.73|10
1734094620000|2024-12-13 12:57:00|25576.66|25496.66|25578.46|25498.46|25578.46|25498.46|25576.57|25496.57|8
1734094630000|2024-12-13 12:57:10|25579.63|25499.63|25578.88|25498.88|25579.63|25499.63|25578.88|25498.88|10
1734094640000|2024-12-13 12:57:20|25578.81|25498.81|25580.37|25500.37|25580.37|25500.37|25578.37|25498.37|10
1734094650000|2024-12-13 12:57:30|25580.27|25500.27|25581.23|25501.23|25582.07|25502.07|25580.22|25500.22|10
1734094660000|2024-12-13 12:57:40|25580.84|25500.84|25580.86|25500.86|25580.9|25500.9|25580.62|25500.62|8
1734094670000|2024-12-13 12:57:50|25580.88|25500.88|25581.48|25501.48|25581.84|25501.84|25580.88|25500.88|10
1734094680000|2024-12-13 12:58:00|25581.4|25501.4|25575.82|25495.82|25581.4|25501.4|25575.68|25495.68|10
1734094690000|2024-12-13 12:58:10|25575.96|25495.96|25575.99|25495.99|25576.72|25496.72|25575.89|25495.89|9
1734094700000|2024-12-13 12:58:20|25575.66|25495.66|25579.68|25499.68|25579.68|25499.68|25575.66|25495.66|10
1734094710000|2024-12-13 12:58:30|25580.14|25500.14|25581.86|25501.86|25581.86|25501.86|25580.13|25500.13|9
1734094720000|2024-12-13 12:58:40|25581.92|25501.92|25584.67|25504.67|25584.67|25504.67|25581.92|25501.92|10
1734094730000|2024-12-13 12:58:50|25584.76|25504.76|25585.42|25505.42|25585.42|25505.42|25584.27|25504.27|10
1734094740000|2024-12-13 12:59:00|25586.32|25506.32|25588.88|25508.88|25588.88|25508.88|25586.32|25506.32|10
1734094750000|2024-12-13 12:59:10|25588.67|25508.67|25591.78|25511.78|25591.78|25511.78|25588.67|25508.67|10
1734094760000|2024-12-13 12:59:20|25591.63|25511.63|25593.7|25513.7|25593.7|25513.7|25591.63|25511.63|10
1734094770000|2024-12-13 12:59:30|25593.03|25513.03|25590.28|25510.28|25593.03|25513.03|25590.28|25510.28|10
1734094780000|2024-12-13 12:59:40|25590.14|25510.14|25590.72|25510.72|25590.72|25510.72|25589.97|25509.97|10
1734094790000|2024-12-13 12:59:50|25590.71|25510.71|25589.03|25509.03|25590.71|25510.71|25588.66|25508.66|10
1734094800000|2024-12-13 13:00:00|25590.22|25510.22|25594.17|25514.17|25594.2|25514.2|25590.22|25510.22|10
1734094810000|2024-12-13 13:00:10|25594.22|25514.22|25594.79|25514.79|25596.38|25516.38|25594.22|25514.22|10
1734094820000|2024-12-13 13:00:20|25594.85|25514.85|25594.47|25514.47|25595.17|25515.17|25594.46|25514.46|10
1734094830000|2024-12-13 13:00:30|25594.14|25514.14|25591.89|25511.89|25594.14|25514.14|25591.68|25511.68|10
1734094840000|2024-12-13 13:00:40|25592.2|25512.2|25595.81|25515.81|25595.81|25515.81|25591.55|25511.55|9
1734094850000|2024-12-13 13:00:50|25596.53|25516.53|25597.6|25517.6|25599.52|25519.52|25596.53|25516.53|10
1734094860000|2024-12-13 13:01:00|25602.74|25522.74|25590.53|25510.53|25602.74|25522.74|25590.53|25510.53|10
1734094870000|2024-12-13 13:01:10|25588.67|25508.67|25588.74|25508.74|25588.74|25508.74|25587.7|25507.7|10
1734094880000|2024-12-13 13:01:20|25588.76|25508.76|25586.57|25506.57|25588.76|25508.76|25586.57|25506.57|10
1734094890000|2024-12-13 13:01:30|25586.01|25506.01|25586.9|25506.9|25586.94|25506.94|25585.64|25505.64|9
1734094900000|2024-12-13 13:01:40|25586.83|25506.83|25592.54|25512.54|25592.54|25512.54|25586.54|25506.54|10
1734094910000|2024-12-13 13:01:50|25592.56|25512.56|25589.63|25509.63|25592.61|25512.61|25588.6|25508.6|10
1734094920000|2024-12-13 13:02:00|25589.73|25509.73|25581.57|25501.57|25589.73|25509.73|25581.57|25501.57|10
1734094930000|2024-12-13 13:02:10|25581.29|25501.29|25580.6|25500.6|25581.41|25501.41|25580.12|25500.12|9
1734094940000|2024-12-13 13:02:20|25580.4|25500.4|25578.07|25498.07|25580.49|25500.49|25578.07|25498.07|10
1734094950000|2024-12-13 13:02:30|25577.69|25497.69|25577.58|25497.58|25577.69|25497.69|25576.63|25496.63|10
1734094960000|2024-12-13 13:02:40|25577.38|25497.38|25576.1|25496.1|25577.38|25497.38|25576.1|25496.1|10
1734094970000|2024-12-13 13:02:50|25576.18|25496.18|25575.68|25495.68|25576.18|25496.18|25575.68|25495.68|10
1734094980000|2024-12-13 13:03:00|25575.58|25495.58|25574.4|25494.4|25575.58|25495.58|25574.4|25494.4|9
1734094990000|2024-12-13 13:03:10|25573.67|25493.67|25569.34|25489.34|25573.67|25493.67|25569.34|25489.34|10
1734095000000|2024-12-13 13:03:20|25569.12|25489.12|25569.93|25489.93|25569.93|25489.93|25568.85|25488.85|10
1734095010000|2024-12-13 13:03:30|25569.98|25489.98|25570.48|25490.48|25571.21|25491.21|25569.98|25489.98|8
1734095020000|2024-12-13 13:03:40|25570.45|25490.45|25571.42|25491.42|25571.42|25491.42|25570.04|25490.04|10
1734095030000|2024-12-13 13:03:50|25571.26|25491.26|25570.99|25490.99|25572.04|25492.04|25570.99|25490.99|10
1734095040000|2024-12-13 13:04:00|25571.31|25491.31|25574.04|25494.04|25575.04|25495.04|25571.31|25491.31|10
1734095050000|2024-12-13 13:04:10|25574.05|25494.05|25573.9|25493.9|25574.46|25494.46|25573.44|25493.44|10
1734095060000|2024-12-13 13:04:20|25573.86|25493.86|25575.17|25495.17|25575.21|25495.21|25573.86|25493.86|10
1734095070000|2024-12-13 13:04:30|25574.71|25494.71|25574.57|25494.57|25574.71|25494.71|25574.18|25494.18|10
1734095080000|2024-12-13 13:04:40|25574.63|25494.63|25576.06|25496.06|25576.37|25496.37|25574.63|25494.63|10
1734095090000|2024-12-13 13:04:50|25576.36|25496.36|25573.09|25493.09|25576.36|25496.36|25573.09|25493.09|10
1734095100000|2024-12-13 13:05:00|25572.98|25492.98|25570.57|25490.57|25572.98|25492.98|25570.57|25490.57|10
1734095110000|2024-12-13 13:05:10|25570.67|25490.67|25571.57|25491.57|25571.6|25491.6|25570.63|25490.63|10
1734095120000|2024-12-13 13:05:20|25571.82|25491.82|25570.63|25490.63|25572|25492|25570.63|25490.63|10
1734095130000|2024-12-13 13:05:30|25570.5|25490.5|25570.47|25490.47|25571.21|25491.21|25570.47|25490.47|9
1734095140000|2024-12-13 13:05:40|25570.36|25490.36|25573.04|25493.04|25573.04|25493.04|25570.36|25490.36|10
1734095150000|2024-12-13 13:05:50|25573.42|25493.42|25573.36|25493.36|25573.58|25493.58|25572.83|25492.83|10
1734095160000|2024-12-13 13:06:00|25573.45|25493.45|25572.19|25492.19|25573.6|25493.6|25572.08|25492.08|10
1734095170000|2024-12-13 13:06:10|25572.01|25492.01|25569.61|25489.61|25572.01|25492.01|25569.61|25489.61|10
1734095180000|2024-12-13 13:06:20|25569.69|25489.69|25568.44|25488.44|25570.17|25490.17|25568.23|25488.23|10
1734095190000|2024-12-13 13:06:30|25568.41|25488.41|25564.87|25484.87|25568.42|25488.42|25564.87|25484.87|10
1734095200000|2024-12-13 13:06:40|25564.74|25484.74|25565.37|25485.37|25565.37|25485.37|25564.43|25484.43|10
1734095210000|2024-12-13 13:06:50|25564.95|25484.95|25564.81|25484.81|25565.33|25485.33|25564.42|25484.42|10
1734095220000|2024-12-13 13:07:00|25564.75|25484.75|25564.2|25484.2|25564.75|25484.75|25563.89|25483.89|10
1734095230000|2024-12-13 13:07:10|25564.1|25484.1|25560.69|25480.69|25564.1|25484.1|25560.52|25480.52|10
1734095240000|2024-12-13 13:07:20|25560.48|25480.48|25559.13|25479.13|25560.48|25480.48|25559.13|25479.13|10
1734095250000|2024-12-13 13:07:30|25558.86|25478.86|25561.89|25481.89|25561.89|25481.89|25558.86|25478.86|10
1734095260000|2024-12-13 13:07:40|25562.14|25482.14|25561.61|25481.61|25562.48|25482.48|25561.53|25481.53|10
1734095270000|2024-12-13 13:07:50|25561.71|25481.71|25556.87|25476.87|25561.75|25481.75|25556.87|25476.87|9
1734095280000|2024-12-13 13:08:00|25556.86|25476.86|25555.66|25475.66|25556.97|25476.97|25555.66|25475.66|10
1734095290000|2024-12-13 13:08:10|25555.42|25475.42|25553.52|25473.52|25555.73|25475.73|25553.52|25473.52|10
1734095300000|2024-12-13 13:08:20|25553.56|25473.56|25552.13|25472.13|25553.64|25473.64|25552.13|25472.13|9
1734095310000|2024-12-13 13:08:30|25552.04|25472.04|25551.48|25471.48|25552.04|25472.04|25551.13|25471.13|10
1734095320000|2024-12-13 13:08:40|25551.3|25471.3|25548.54|25468.54|25551.3|25471.3|25548.33|25468.33|9
1734095330000|2024-12-13 13:08:50|25548.39|25468.39|25545.49|25465.49|25548.39|25468.39|25545.49|25465.49|10
1734095340000|2024-12-13 13:09:00|25545.4|25465.4|25544.92|25464.92|25546.09|25466.09|25544.36|25464.36|9
1734095350000|2024-12-13 13:09:10|25544.89|25464.89|25543.45|25463.45|25544.89|25464.89|25543.42|25463.42|9
1734095360000|2024-12-13 13:09:20|25543.4|25463.4|25542.67|25462.67|25543.4|25463.4|25542.16|25462.16|10
1734095370000|2024-12-13 13:09:30|25542.48|25462.48|25534.09|25454.09|25542.48|25462.48|25534.09|25454.09|10
1734095380000|2024-12-13 13:09:40|25534.11|25454.11|25532.8|25452.8|25534.11|25454.11|25532.8|25452.8|10
1734095390000|2024-12-13 13:09:50|25533.36|25453.36|25528.88|25448.88|25533.39|25453.39|25528.88|25448.88|10
1734095400000|2024-12-13 13:10:00|25528.71|25448.71|25526.61|25446.61|25528.97|25448.97|25525.79|25445.79|10
1734095410000|2024-12-13 13:10:10|25527.21|25447.21|25531.83|25451.83|25531.83|25451.83|25526.9|25446.9|10
1734095420000|2024-12-13 13:10:20|25532.84|25452.84|25545.21|25465.21|25545.21|25465.21|25532.84|25452.84|9
1734095430000|2024-12-13 13:10:30|25546.48|25466.48|25553.27|25473.27|25553.27|25473.27|25546.48|25466.48|10
1734095440000|2024-12-13 13:10:40|25553.57|25473.57|25554.1|25474.1|25555.16|25475.16|25553.11|25473.11|10
1734095450000|2024-12-13 13:10:50|25553.86|25473.86|25553.15|25473.15|25554.16|25474.16|25553.15|25473.15|10
1734095460000|2024-12-13 13:11:00|25552.96|25472.96|25550.95|25470.95|25552.96|25472.96|25550.95|25470.95|10
1734095470000|2024-12-13 13:11:10|25550.59|25470.59|25553.61|25473.61|25553.61|25473.61|25549.97|25469.97|10
1734095480000|2024-12-13 13:11:20|25553.07|25473.07|25549.33|25469.33|25553.19|25473.19|25549.33|25469.33|10
1734095490000|2024-12-13 13:11:30|25549.11|25469.11|25547.98|25467.98|25549.23|25469.23|25547.98|25467.98|10
1734095500000|2024-12-13 13:11:40|25547.93|25467.93|25545.57|25465.57|25547.93|25467.93|25545.55|25465.55|10
1734095510000|2024-12-13 13:11:50|25545.62|25465.62|25543.61|25463.61|25546.23|25466.23|25543.61|25463.61|10
1734095520000|2024-12-13 13:12:00|25543.39|25463.39|25542.46|25462.46|25544.75|25464.75|25542.46|25462.46|10
1734095530000|2024-12-13 13:12:10|25541.72|25461.72|25538.23|25458.23|25541.72|25461.72|25538.23|25458.23|10
1734095540000|2024-12-13 13:12:20|25537.8|25457.8|25532.72|25452.72|25537.88|25457.88|25532.72|25452.72|10
1734095550000|2024-12-13 13:12:30|25532.41|25452.41|25530.14|25450.14|25532.41|25452.41|25530.14|25450.14|10
1734095560000|2024-12-13 13:12:40|25529.31|25449.31|25529.93|25449.93|25530.39|25450.39|25529.31|25449.31|10
1734095570000|2024-12-13 13:12:50|25529.66|25449.66|25521.22|25441.22|25529.89|25449.89|25521.22|25441.22|10
1734095580000|2024-12-13 13:13:00|25520.84|25440.84|25519.89|25439.89|25520.84|25440.84|25519.04|25439.04|10
1734095590000|2024-12-13 13:13:10|25520.26|25440.26|25517.24|25437.24|25520.26|25440.26|25517.24|25437.24|10
1734095600000|2024-12-13 13:13:20|25516.75|25436.75|25517.79|25437.79|25518.02|25438.02|25515.88|25435.88|10
1734095610000|2024-12-13 13:13:30|25517.88|25437.88|25519.45|25439.45|25519.45|25439.45|25517.03|25437.03|10
1734095620000|2024-12-13 13:13:40|25520.47|25440.47|25521.51|25441.51|25521.62|25441.62|25520.47|25440.47|10
1734095630000|2024-12-13 13:13:50|25521.65|25441.65|25519.67|25439.67|25521.65|25441.65|25519.66|25439.66|10
1734095640000|2024-12-13 13:14:00|25520.15|25440.15|25522.77|25442.77|25522.77|25442.77|25520.06|25440.06|10
1734095650000|2024-12-13 13:14:10|25525.21|25445.21|25528.88|25448.88|25528.88|25448.88|25525.21|25445.21|10
1734095660000|2024-12-13 13:14:20|25529.04|25449.04|25529.28|25449.28|25529.28|25449.28|25528.28|25448.28|10
1734095670000|2024-12-13 13:14:30|25529.23|25449.23|25529.44|25449.44|25530.54|25450.54|25529.23|25449.23|10
1734095680000|2024-12-13 13:14:40|25529.95|25449.95|25530.23|25450.23|25530.24|25450.24|25529.83|25449.83|10
1734095690000|2024-12-13 13:14:50|25530.07|25450.07|25525.31|25445.31|25530.07|25450.07|25525.31|25445.31|10
1734095700000|2024-12-13 13:15:00|25525.1|25445.1|25524.84|25444.84|25525.91|25445.91|25524.84|25444.84|10
1734095710000|2024-12-13 13:15:10|25524.41|25444.41|25524.22|25444.22|25524.83|25444.83|25523.96|25443.96|10
1734095720000|2024-12-13 13:15:20|25524.17|25444.17|25522.94|25442.94|25524.28|25444.28|25522.94|25442.94|10
1734095730000|2024-12-13 13:15:30|25522.44|25442.44|25520.28|25440.28|25522.44|25442.44|25519.69|25439.69|10
1734095740000|2024-12-13 13:15:40|25520.21|25440.21|25517.13|25437.13|25520.21|25440.21|25517.13|25437.13|10
1734095750000|2024-12-13 13:15:50|25517|25437|25511.27|25431.27|25517|25437|25511.27|25431.27|10
1734095760000|2024-12-13 13:16:00|25510.06|25430.06|25503.14|25423.14|25510.06|25430.06|25503.14|25423.14|10
1734095770000|2024-12-13 13:16:10|25502.64|25422.64|25501.46|25421.46|25502.64|25422.64|25500.75|25420.75|10
1734095780000|2024-12-13 13:16:20|25501.42|25421.42|25502.93|25422.93|25502.93|25422.93|25501.42|25421.42|9
1734095790000|2024-12-13 13:16:30|25502.12|25422.12|25500.02|25420.02|25502.18|25422.18|25500.02|25420.02|10
1734095800000|2024-12-13 13:16:40|25499.51|25419.51|25499.62|25419.62|25500.49|25420.49|25499.49|25419.49|10
1734095810000|2024-12-13 13:16:50|25499.74|25419.74|25499.33|25419.33|25500.1|25420.1|25499.33|25419.33|10
1734095820000|2024-12-13 13:17:00|25499.24|25419.24|25499.09|25419.09|25499.45|25419.45|25498.84|25418.84|10
1734095830000|2024-12-13 13:17:10|25498.95|25418.95|25497.74|25417.74|25499.12|25419.12|25497.74|25417.74|10
1734095840000|2024-12-13 13:17:20|25497.24|25417.24|25494.26|25414.26|25497.24|25417.24|25494.11|25414.11|10
1734095850000|2024-12-13 13:17:30|25494.06|25414.06|25489.12|25409.12|25494.06|25414.06|25489.12|25409.12|10
1734095860000|2024-12-13 13:17:40|25488.58|25408.58|25484.51|25404.51|25488.85|25408.85|25484.51|25404.51|10
1734095870000|2024-12-13 13:17:50|25484.24|25404.24|25485.22|25405.22|25485.8|25405.8|25484.18|25404.18|10
1734095880000|2024-12-13 13:18:00|25484.36|25404.36|25483.81|25403.81|25484.36|25404.36|25482.68|25402.68|10
1734095890000|2024-12-13 13:18:10|25483.08|25403.08|25485.74|25405.74|25485.74|25405.74|25483.08|25403.08|10
1734095900000|2024-12-13 13:18:20|25486.23|25406.23|25491.02|25411.02|25491.02|25411.02|25486.23|25406.23|10
1734095910000|2024-12-13 13:18:30|25491.3|25411.3|25495.67|25415.67|25495.67|25415.67|25491.3|25411.3|10
1734095920000|2024-12-13 13:18:40|25496.1|25416.1|25496.07|25416.07|25496.17|25416.17|25495.24|25415.24|10
1734095930000|2024-12-13 13:18:50|25496.7|25416.7|25499.39|25419.39|25499.39|25419.39|25496.7|25416.7|10
1734095940000|2024-12-13 13:19:00|25499.58|25419.58|25498.76|25418.76|25500.31|25420.31|25498.76|25418.76|10
1734095950000|2024-12-13 13:19:10|25498.48|25418.48|25497.65|25417.65|25499.75|25419.75|25497.65|25417.65|10
1734095960000|2024-12-13 13:19:20|25497.54|25417.54|25499.13|25419.13|25499.13|25419.13|25497.49|25417.49|10
1734095970000|2024-12-13 13:19:30|25498.68|25418.68|25495.98|25415.98|25498.68|25418.68|25495.98|25415.98|8
1734095980000|2024-12-13 13:19:40|25495.73|25415.73|25493.64|25413.64|25495.73|25415.73|25493.64|25413.64|9
1734095990000|2024-12-13 13:19:50|25493.33|25413.33|25492.97|25412.97|25493.88|25413.88|25492.88|25412.88|10
1734096000000|2024-12-13 13:20:00|25492.58|25412.58|25491.94|25411.94|25492.58|25412.58|25491.45|25411.45|10
1734096010000|2024-12-13 13:20:10|25492.21|25412.21|25492.23|25412.23|25492.23|25412.23|25490.61|25410.61|8
1734096020000|2024-12-13 13:20:20|25492.13|25412.13|25490.36|25410.36|25492.13|25412.13|25490.36|25410.36|10
1734096030000|2024-12-13 13:20:30|25489.24|25409.24|25485.52|25405.52|25489.24|25409.24|25485.52|25405.52|10
1734096040000|2024-12-13 13:20:40|25485.39|25405.39|25484.62|25404.62|25486.28|25406.28|25484.62|25404.62|10
1734096050000|2024-12-13 13:20:50|25484.7|25404.7|25482.8|25402.8|25484.7|25404.7|25482.8|25402.8|10
1734096060000|2024-12-13 13:21:00|25482.99|25402.99|25481.75|25401.75|25482.99|25402.99|25481.75|25401.75|10
1734096070000|2024-12-13 13:21:10|25480.83|25400.83|25478.02|25398.02|25480.83|25400.83|25477.59|25397.59|10
1734096080000|2024-12-13 13:21:20|25477.81|25397.81|25478.74|25398.74|25478.74|25398.74|25477.69|25397.69|10
1734096090000|2024-12-13 13:21:30|25478.48|25398.48|25479.27|25399.27|25479.27|25399.27|25478.26|25398.26|10
1734096100000|2024-12-13 13:21:40|25479.37|25399.37|25477.88|25397.88|25479.37|25399.37|25477.88|25397.88|10
1734096110000|2024-12-13 13:21:50|25477.77|25397.77|25478.05|25398.05|25479.26|25399.26|25477.74|25397.74|10
1734096120000|2024-12-13 13:22:00|25478.09|25398.09|25483.09|25403.09|25483.09|25403.09|25478.09|25398.09|10
1734096130000|2024-12-13 13:22:10|25483.45|25403.45|25485.4|25405.4|25485.66|25405.66|25483.44|25403.44|10
1734096140000|2024-12-13 13:22:20|25485.53|25405.53|25484.23|25404.23|25485.53|25405.53|25484.23|25404.23|10
1734096150000|2024-12-13 13:22:30|25484.98|25404.98|25486.87|25406.87|25486.87|25406.87|25484.98|25404.98|10
1734096160000|2024-12-13 13:22:40|25486.54|25406.54|25485.9|25405.9|25486.54|25406.54|25485.9|25405.9|10
1734096170000|2024-12-13 13:22:50|25485.45|25405.45|25483.27|25403.27|25485.45|25405.45|25483.27|25403.27|10
1734096180000|2024-12-13 13:23:00|25483.2|25403.2|25482.82|25402.82|25483.38|25403.38|25482.82|25402.82|10
1734096190000|2024-12-13 13:23:10|25481.77|25401.77|25481.05|25401.05|25481.77|25401.77|25480.98|25400.98|10
1734096200000|2024-12-13 13:23:20|25480.5|25400.5|25482.37|25402.37|25482.37|25402.37|25480.11|25400.11|10
1734096210000|2024-12-13 13:23:30|25482.7|25402.7|25483.62|25403.62|25483.66|25403.66|25482.7|25402.7|10
1734096220000|2024-12-13 13:23:40|25483.79|25403.79|25485.18|25405.18|25485.18|25405.18|25483.79|25403.79|9
1734096230000|2024-12-13 13:23:50|25485.23|25405.23|25486.9|25406.9|25486.9|25406.9|25485.12|25405.12|10
1734096240000|2024-12-13 13:24:00|25487.42|25407.42|25485.11|25405.11|25487.42|25407.42|25484.9|25404.9|9
1734096250000|2024-12-13 13:24:10|25485.25|25405.25|25481.03|25401.03|25485.38|25405.38|25481.03|25401.03|10
1734096260000|2024-12-13 13:24:20|25480.61|25400.61|25482.8|25402.8|25483.09|25403.09|25480.35|25400.35|10
1734096270000|2024-12-13 13:24:30|25482.69|25402.69|25474.46|25394.46|25482.69|25402.69|25474.46|25394.46|9
1734096280000|2024-12-13 13:24:40|25473.6|25393.6|25468|25388|25473.6|25393.6|25468|25388|10
1734096290000|2024-12-13 13:24:50|25468.02|25388.02|25466.54|25386.54|25468.02|25388.02|25465.96|25385.96|10
1734096300000|2024-12-13 13:25:00|25465.5|25385.5|25459.32|25379.32|25465.5|25385.5|25459.32|25379.32|10
1734096310000|2024-12-13 13:25:10|25459.29|25379.29|25456.49|25376.49|25459.29|25379.29|25456.49|25376.49|9
1734096320000|2024-12-13 13:25:20|25456.71|25376.71|25455.8|25375.8|25456.71|25376.71|25455.13|25375.13|10
1734096330000|2024-12-13 13:25:30|25456.26|25376.26|25456.81|25376.81|25457.41|25377.41|25456.26|25376.26|9
1734096340000|2024-12-13 13:25:40|25457.51|25377.51|25457.43|25377.43|25457.69|25377.69|25456.87|25376.87|10
1734096350000|2024-12-13 13:25:50|25457.2|25377.2|25457.99|25377.99|25458.78|25378.78|25457.16|25377.16|10
1734096360000|2024-12-13 13:26:00|25457.84|25377.84|25461.11|25381.11|25461.11|25381.11|25457.67|25377.67|10
1734096370000|2024-12-13 13:26:10|25461.5|25381.5|25462.97|25382.97|25462.97|25382.97|25461.5|25381.5|10
1734096380000|2024-12-13 13:26:20|25463|25383|25465.26|25385.26|25465.45|25385.45|25462.81|25382.81|10
1734096390000|2024-12-13 13:26:30|25465.33|25385.33|25464.82|25384.82|25465.99|25385.99|25463.8|25383.8|10
1734096400000|2024-12-13 13:26:40|25464.8|25384.8|25466.73|25386.73|25466.73|25386.73|25464.8|25384.8|10
1734096410000|2024-12-13 13:26:50|25467.02|25387.02|25467.45|25387.45|25467.57|25387.57|25467.02|25387.02|10
1734096420000|2024-12-13 13:27:00|25467.89|25387.89|25470.92|25390.92|25470.92|25390.92|25467.86|25387.86|10
1734096430000|2024-12-13 13:27:10|25470.93|25390.93|25472.23|25392.23|25472.23|25392.23|25470.64|25390.64|10
1734096440000|2024-12-13 13:27:20|25473.28|25393.28|25478.7|25398.7|25478.82|25398.82|25473.28|25393.28|10
1734096450000|2024-12-13 13:27:30|25478.79|25398.79|25478.54|25398.54|25479.55|25399.55|25478.54|25398.54|10
1734096460000|2024-12-13 13:27:40|25478.7|25398.7|25479.48|25399.48|25479.5|25399.5|25478.7|25398.7|10
1734096470000|2024-12-13 13:27:50|25479.65|25399.65|25481.13|25401.13|25481.13|25401.13|25479.02|25399.02|10
1734096480000|2024-12-13 13:28:00|25481.21|25401.21|25479.18|25399.18|25481.61|25401.61|25479.18|25399.18|10
1734096490000|2024-12-13 13:28:10|25479.1|25399.1|25479.83|25399.83|25479.83|25399.83|25478.81|25398.81|10
1734096500000|2024-12-13 13:28:20|25479.93|25399.93|25481.27|25401.27|25481.27|25401.27|25479.66|25399.66|8
1734096510000|2024-12-13 13:28:30|25481.3|25401.3|25481.71|25401.71|25481.71|25401.71|25480.88|25400.88|9
1734096520000|2024-12-13 13:28:40|25481.57|25401.57|25481.58|25401.58|25481.66|25401.66|25481.25|25401.25|10
1734096530000|2024-12-13 13:28:50|25481.97|25401.97|25480.57|25400.57|25482.24|25402.24|25480.57|25400.57|10
1734096540000|2024-12-13 13:29:00|25480.42|25400.42|25481.21|25401.21|25481.21|25401.21|25480.2|25400.2|10
1734096550000|2024-12-13 13:29:10|25481.2|25401.2|25480.82|25400.82|25481.6|25401.6|25480.82|25400.82|10
1734096560000|2024-12-13 13:29:20|25480.83|25400.83|25482.31|25402.31|25482.31|25402.31|25480.62|25400.62|9
1734096570000|2024-12-13 13:29:30|25481.86|25401.86|25481.72|25401.72|25482.42|25402.42|25481.53|25401.53|9
1734096580000|2024-12-13 13:29:40|25482.43|25402.43|25482.89|25402.89|25483.4|25403.4|25482.06|25402.06|10
1734096590000|2024-12-13 13:29:50|25482.24|25402.24|25481.28|25401.28|25482.24|25402.24|25481.28|25401.28|10
1734096600000|2024-12-13 13:30:00|25481.2|25401.2|25478.44|25398.44|25481.2|25401.2|25478.44|25398.44|10
1734096610000|2024-12-13 13:30:10|25478.28|25398.28|25480.9|25400.9|25480.9|25400.9|25478|25398|10
1734096620000|2024-12-13 13:30:20|25481.11|25401.11|25482.67|25402.67|25482.67|25402.67|25480.84|25400.84|10
1734096630000|2024-12-13 13:30:30|25482.83|25402.83|25487.33|25407.33|25487.33|25407.33|25482.68|25402.68|10
1734096640000|2024-12-13 13:30:40|25487.89|25407.89|25490.1|25410.1|25490.47|25410.47|25487.89|25407.89|10
1734096650000|2024-12-13 13:30:50|25490.32|25410.32|25493.3|25413.3|25493.3|25413.3|25490.32|25410.32|10
1734096660000|2024-12-13 13:31:00|25493.39|25413.39|25495.67|25415.67|25495.67|25415.67|25493.28|25413.28|10
1734096670000|2024-12-13 13:31:10|25495.83|25415.83|25499.99|25419.99|25499.99|25419.99|25495.83|25415.83|10
1734096680000|2024-12-13 13:31:20|25499.74|25419.74|25502.26|25422.26|25502.26|25422.26|25499.22|25419.22|10
1734096690000|2024-12-13 13:31:30|25502.12|25422.12|25500.91|25420.91|25502.12|25422.12|25500.91|25420.91|10
1734096700000|2024-12-13 13:31:40|25500.92|25420.92|25500.16|25420.16|25501.12|25421.12|25500.03|25420.03|10
1734096710000|2024-12-13 13:31:50|25500.2|25420.2|25501.77|25421.77|25501.77|25421.77|25500.16|25420.16|10
1734096720000|2024-12-13 13:32:00|25501.82|25421.82|25503.56|25423.56|25503.56|25423.56|25501.82|25421.82|10
1734096730000|2024-12-13 13:32:10|25503.68|25423.68|25505.86|25425.86|25505.86|25425.86|25503.68|25423.68|10
1734096740000|2024-12-13 13:32:20|25506.33|25426.33|25508.67|25428.67|25509.35|25429.35|25506.33|25426.33|10
1734096750000|2024-12-13 13:32:30|25507.99|25427.99|25508.76|25428.76|25508.76|25428.76|25507.99|25427.99|9
1734096760000|2024-12-13 13:32:40|25508.95|25428.95|25511.23|25431.23|25511.23|25431.23|25508.95|25428.95|9
1734096770000|2024-12-13 13:32:50|25511.22|25431.22|25510.3|25430.3|25511.73|25431.73|25510.16|25430.16|10
1734096780000|2024-12-13 13:33:00|25510.21|25430.21|25510.72|25430.72|25510.72|25430.72|25509.93|25429.93|10
1734096790000|2024-12-13 13:33:10|25510.69|25430.69|25513.57|25433.57|25513.57|25433.57|25510.55|25430.55|9
1734096800000|2024-12-13 13:33:20|25514.17|25434.17|25517.26|25437.26|25517.26|25437.26|25514.17|25434.17|10
1734096810000|2024-12-13 13:33:30|25517.03|25437.03|25517.04|25437.04|25517.8|25437.8|25517.03|25437.03|10
1734096820000|2024-12-13 13:33:40|25517.01|25437.01|25519.44|25439.44|25519.44|25439.44|25517.01|25437.01|9
1734096830000|2024-12-13 13:33:50|25518.23|25438.23|25517.24|25437.24|25518.23|25438.23|25517.16|25437.16|10
1734096840000|2024-12-13 13:34:00|25517.13|25437.13|25519.99|25439.99|25519.99|25439.99|25517.03|25437.03|9
1734096850000|2024-12-13 13:34:10|25520|25440|25518.66|25438.66|25521.01|25441.01|25518.66|25438.66|10
1734096860000|2024-12-13 13:34:20|25518.68|25438.68|25519.61|25439.61|25519.73|25439.73|25518.68|25438.68|10
1734096870000|2024-12-13 13:34:30|25519.97|25439.97|25521.69|25441.69|25522.39|25442.39|25519.97|25439.97|10
1734096880000|2024-12-13 13:34:40|25521.35|25441.35|25520.13|25440.13|25521.36|25441.36|25520.13|25440.13|10
1734096890000|2024-12-13 13:34:50|25519.47|25439.47|25515.41|25435.41|25519.47|25439.47|25515.41|25435.41|10
1734096900000|2024-12-13 13:35:00|25514.64|25434.64|25509.75|25429.75|25514.64|25434.64|25509.75|25429.75|10
1734096910000|2024-12-13 13:35:10|25508.76|25428.76|25498.02|25418.02|25508.76|25428.76|25498.02|25418.02|8
1734096920000|2024-12-13 13:35:20|25496.29|25416.29|25488.87|25408.87|25496.29|25416.29|25488.87|25408.87|10
1734096930000|2024-12-13 13:35:30|25488.86|25408.86|25486.16|25406.16|25488.89|25408.89|25485.36|25405.36|10
1734096940000|2024-12-13 13:35:40|25485.52|25405.52|25483.33|25403.33|25485.52|25405.52|25483.33|25403.33|9
1734096950000|2024-12-13 13:35:50|25480.32|25400.32|25461.01|25381.01|25480.32|25400.32|25461.01|25381.01|10
1734096960000|2024-12-13 13:36:00|25460.64|25380.64|25454.03|25374.03|25460.64|25380.64|25454.03|25374.03|10
1734096970000|2024-12-13 13:36:10|25453.52|25373.52|25442.62|25362.62|25453.52|25373.52|25442.62|25362.62|10
1734096980000|2024-12-13 13:36:20|25443.32|25363.32|25445.9|25365.9|25445.9|25365.9|25443.32|25363.32|10
1734096990000|2024-12-13 13:36:30|25446.49|25366.49|25451.87|25371.87|25451.87|25371.87|25446.49|25366.49|10
1734097000000|2024-12-13 13:36:40|25451.63|25371.63|25453.67|25373.67|25455.34|25375.34|25451.63|25371.63|10
1734097010000|2024-12-13 13:36:50|25454.15|25374.15|25453.86|25373.86|25455.04|25375.04|25453.86|25373.86|10
1734097020000|2024-12-13 13:37:00|25453.37|25373.37|25448.11|25368.11|25453.44|25373.44|25448.11|25368.11|10
1734097030000|2024-12-13 13:37:10|25446.98|25366.98|25447.97|25367.97|25448.04|25368.04|25446.27|25366.27|10
1734097040000|2024-12-13 13:37:20|25447.9|25367.9|25444.36|25364.36|25447.9|25367.9|25444.36|25364.36|10
1734097050000|2024-12-13 13:37:30|25443.55|25363.55|25441.23|25361.23|25443.55|25363.55|25441.23|25361.23|10
1734097060000|2024-12-13 13:37:40|25440.97|25360.97|25430.66|25350.66|25440.97|25360.97|25429.88|25349.88|10
1734097070000|2024-12-13 13:37:50|25430.79|25350.79|25427.29|25347.29|25430.79|25350.79|25427.29|25347.29|10
1734097080000|2024-12-13 13:38:00|25427.11|25347.11|25426.06|25346.06|25427.13|25347.13|25424.93|25344.93|10
1734097090000|2024-12-13 13:38:10|25425.97|25345.97|25423.4|25343.4|25425.97|25345.97|25422.82|25342.82|10
1734097100000|2024-12-13 13:38:20|25424.28|25344.28|25425.27|25345.27|25425.43|25345.43|25424.28|25344.28|10
1734097110000|2024-12-13 13:38:30|25425.16|25345.16|25424.87|25344.87|25425.38|25345.38|25424.87|25344.87|10
1734097120000|2024-12-13 13:38:40|25425.5|25345.5|25428.37|25348.37|25428.37|25348.37|25425.5|25345.5|10
1734097130000|2024-12-13 13:38:50|25428.56|25348.56|25431.15|25351.15|25431.21|25351.21|25428.56|25348.56|10
1734097140000|2024-12-13 13:39:00|25430.35|25350.35|25429.72|25349.72|25430.35|25350.35|25428.59|25348.59|10
1734097150000|2024-12-13 13:39:10|25429.74|25349.74|25425.24|25345.24|25429.74|25349.74|25425.04|25345.04|10
1734097160000|2024-12-13 13:39:20|25424.98|25344.98|25426.54|25346.54|25426.54|25346.54|25424.52|25344.52|10
1734097170000|2024-12-13 13:39:30|25426.08|25346.08|25422.1|25342.1|25426.08|25346.08|25420.48|25340.48|10
1734097180000|2024-12-13 13:39:40|25421.58|25341.58|25423.19|25343.19|25423.19|25343.19|25421.45|25341.45|10
1734097190000|2024-12-13 13:39:50|25423.15|25343.15|25423.13|25343.13|25423.19|25343.19|25422.62|25342.62|10
1734097200000|2024-12-13 13:40:00|25423.18|25343.18|25429.31|25349.31|25429.31|25349.31|25422.45|25342.45|10
1734097210000|2024-12-13 13:40:10|25429.83|25349.83|25433.83|25353.83|25433.83|25353.83|25429.67|25349.67|10
1734097220000|2024-12-13 13:40:20|25434.39|25354.39|25440.29|25360.29|25440.29|25360.29|25434.39|25354.39|10
1734097230000|2024-12-13 13:40:30|25443|25363|25443.11|25363.11|25443.69|25363.69|25442.2|25362.2|10
1734097240000|2024-12-13 13:40:40|25443.36|25363.36|25439.44|25359.44|25443.36|25363.36|25439.2|25359.2|10
1734097250000|2024-12-13 13:40:50|25438.59|25358.59|25439.76|25359.76|25440.12|25360.12|25438.16|25358.16|10
1734097260000|2024-12-13 13:41:00|25440.05|25360.05|25441.12|25361.12|25441.12|25361.12|25439.14|25359.14|10
1734097270000|2024-12-13 13:41:10|25440.96|25360.96|25439.97|25359.97|25440.96|25360.96|25438.92|25358.92|10
1734097280000|2024-12-13 13:41:20|25439.82|25359.82|25436.65|25356.65|25439.82|25359.82|25436.65|25356.65|9
1734097290000|2024-12-13 13:41:30|25436.74|25356.74|25436.04|25356.04|25438.45|25358.45|25436.04|25356.04|10
1734097300000|2024-12-13 13:41:40|25435.61|25355.61|25431.44|25351.44|25436.03|25356.03|25431|25351|10
1734097310000|2024-12-13 13:41:50|25430.8|25350.8|25436.31|25356.31|25436.82|25356.82|25430.8|25350.8|10
1734097320000|2024-12-13 13:42:00|25436.19|25356.19|25437.52|25357.52|25437.52|25357.52|25435.95|25355.95|10
1734097330000|2024-12-13 13:42:10|25437.9|25357.9|25438.62|25358.62|25439.45|25359.45|25437.9|25357.9|10
1734097340000|2024-12-13 13:42:20|25437.78|25357.78|25436.7|25356.7|25437.78|25357.78|25436.09|25356.09|10
1734097350000|2024-12-13 13:42:30|25436.32|25356.32|25431.08|25351.08|25436.32|25356.32|25430.87|25350.87|9
1734097360000|2024-12-13 13:42:40|25431.44|25351.44|25427.42|25347.42|25431.49|25351.49|25427.42|25347.42|10
1734097370000|2024-12-13 13:42:50|25427.33|25347.33|25426.02|25346.02|25427.33|25347.33|25425.82|25345.82|10
1734097380000|2024-12-13 13:43:00|25426.57|25346.57|25427.19|25347.19|25427.75|25347.75|25426.57|25346.57|10
1734097390000|2024-12-13 13:43:10|25427.74|25347.74|25429.56|25349.56|25429.56|25349.56|25427.74|25347.74|9
1734097400000|2024-12-13 13:43:20|25429.59|25349.59|25427.34|25347.34|25430.09|25350.09|25427.34|25347.34|10
1734097410000|2024-12-13 13:43:30|25426.3|25346.3|25427.32|25347.32|25427.32|25347.32|25425.53|25345.53|10
1734097420000|2024-12-13 13:43:40|25428.05|25348.05|25437.38|25357.38|25437.38|25357.38|25427.97|25347.97|10
1734097430000|2024-12-13 13:43:50|25439.43|25359.43|25442.47|25362.47|25443.06|25363.06|25439.43|25359.43|10
1734097440000|2024-12-13 13:44:00|25442.65|25362.65|25442.06|25362.06|25442.65|25362.65|25441.54|25361.54|10
1734097450000|2024-12-13 13:44:10|25441.77|25361.77|25441.09|25361.09|25442.25|25362.25|25441.09|25361.09|10
1734097460000|2024-12-13 13:44:20|25441.07|25361.07|25438.96|25358.96|25441.42|25361.42|25438.96|25358.96|10
1734097470000|2024-12-13 13:44:30|25439.36|25359.36|25442.7|25362.7|25442.7|25362.7|25438.65|25358.65|10
1734097480000|2024-12-13 13:44:40|25444.01|25364.01|25448.19|25368.19|25448.61|25368.61|25444.01|25364.01|10
1734097490000|2024-12-13 13:44:50|25449.1|25369.1|25452.38|25372.38|25452.95|25372.95|25449.1|25369.1|10
1734097500000|2024-12-13 13:45:00|25452.72|25372.72|25454.08|25374.08|25454.3|25374.3|25452.72|25372.72|9
1734097510000|2024-12-13 13:45:10|25454.37|25374.37|25450.27|25370.27|25454.54|25374.54|25450.27|25370.27|10
1734097520000|2024-12-13 13:45:20|25449.68|25369.68|25448.95|25368.95|25449.68|25369.68|25445.54|25365.54|10
1734097530000|2024-12-13 13:45:30|25449.24|25369.24|25454.75|25374.75|25454.89|25374.89|25449.19|25369.19|8
1734097540000|2024-12-13 13:45:40|25454.84|25374.84|25466.19|25386.19|25466.19|25386.19|25454.84|25374.84|10
1734097550000|2024-12-13 13:45:50|25466.54|25386.54|25474.4|25394.4|25475.01|25395.01|25466.54|25386.54|10
1734097560000|2024-12-13 13:46:00|25474.36|25394.36|25474.68|25394.68|25475.58|25395.58|25474.05|25394.05|10
1734097570000|2024-12-13 13:46:10|25474.65|25394.65|25478.45|25398.45|25478.45|25398.45|25474.24|25394.24|10
1734097580000|2024-12-13 13:46:20|25478.56|25398.56|25477.68|25397.68|25478.57|25398.57|25477.68|25397.68|9
1734097590000|2024-12-13 13:46:30|25477.31|25397.31|25474.62|25394.62|25477.31|25397.31|25473.79|25393.79|10
1734097600000|2024-12-13 13:46:40|25474.78|25394.78|25472.81|25392.81|25475.15|25395.15|25472.81|25392.81|10
1734097610000|2024-12-13 13:46:50|25472.13|25392.13|25467.88|25387.88|25472.13|25392.13|25467.88|25387.88|10
1734097620000|2024-12-13 13:47:00|25467.77|25387.77|25465.01|25385.01|25467.77|25387.77|25465.01|25385.01|10
1734097630000|2024-12-13 13:47:10|25465.29|25385.29|25464.5|25384.5|25466.28|25386.28|25464.5|25384.5|10
1734097640000|2024-12-13 13:47:20|25464.57|25384.57|25465.46|25385.46|25465.46|25385.46|25464.33|25384.33|10
1734097650000|2024-12-13 13:47:30|25465.68|25385.68|25464.08|25384.08|25466.37|25386.37|25462.55|25382.55|10
1734097660000|2024-12-13 13:47:40|25463.38|25383.38|25465.35|25385.35|25465.35|25385.35|25463.28|25383.28|10
1734097670000|2024-12-13 13:47:50|25466.17|25386.17|25465.8|25385.8|25466.51|25386.51|25465.8|25385.8|10
1734097680000|2024-12-13 13:48:00|25465.85|25385.85|25466.71|25386.71|25466.71|25386.71|25465.03|25385.03|10
1734097690000|2024-12-13 13:48:10|25466.54|25386.54|25468.57|25388.57|25468.57|25388.57|25466.21|25386.21|10
1734097700000|2024-12-13 13:48:20|25468.78|25388.78|25470.67|25390.67|25470.67|25390.67|25468.78|25388.78|10
1734097710000|2024-12-13 13:48:30|25471.07|25391.07|25475.3|25395.3|25475.3|25395.3|25471.07|25391.07|10
1734097720000|2024-12-13 13:48:40|25475.53|25395.53|25477.23|25397.23|25477.23|25397.23|25475.31|25395.31|10
1734097730000|2024-12-13 13:48:50|25477.27|25397.27|25479.16|25399.16|25479.16|25399.16|25477.02|25397.02|10
1734097740000|2024-12-13 13:49:00|25480.07|25400.07|25485.63|25405.63|25485.63|25405.63|25480.07|25400.07|10
1734097750000|2024-12-13 13:49:10|25486.05|25406.05|25489.53|25409.53|25489.77|25409.77|25486.05|25406.05|10
1734097760000|2024-12-13 13:49:20|25489.54|25409.54|25490.21|25410.21|25490.21|25410.21|25487.75|25407.75|10
1734097770000|2024-12-13 13:49:30|25490.64|25410.64|25499.63|25419.63|25499.63|25419.63|25490.64|25410.64|10
1734097780000|2024-12-13 13:49:40|25500.57|25420.57|25508.58|25428.58|25508.58|25428.58|25500.57|25420.57|10
1734097790000|2024-12-13 13:49:50|25509.15|25429.15|25515.83|25435.83|25516.13|25436.13|25509.15|25429.15|10
1734097800000|2024-12-13 13:50:00|25517.7|25437.7|25526|25446|25526.03|25446.03|25517.7|25437.7|10
1734097810000|2024-12-13 13:50:10|25525.37|25445.37|25529.7|25449.7|25532.3|25452.3|25525.37|25445.37|10
1734097820000|2024-12-13 13:50:20|25530.4|25450.4|25528.97|25448.97|25530.4|25450.4|25527.29|25447.29|10
1734097830000|2024-12-13 13:50:30|25530.29|25450.29|25537.52|25457.52|25537.52|25457.52|25530.25|25450.25|10
1734097840000|2024-12-13 13:50:40|25538.24|25458.24|25543.12|25463.12|25543.12|25463.12|25538.15|25458.15|10
1734097850000|2024-12-13 13:50:50|25542.73|25462.73|25535.2|25455.2|25542.73|25462.73|25534.4|25454.4|10
1734097860000|2024-12-13 13:51:00|25535.25|25455.25|25549.85|25469.85|25549.85|25469.85|25535.25|25455.25|10
1734097870000|2024-12-13 13:51:10|25550.85|25470.85|25562.17|25482.17|25562.17|25482.17|25550.85|25470.85|10
1734097880000|2024-12-13 13:51:20|25562.85|25482.85|25573.27|25493.27|25573.5|25493.5|25562.85|25482.85|10
1734097890000|2024-12-13 13:51:30|25573.88|25493.88|25579.14|25499.14|25579.14|25499.14|25572.92|25492.92|9
1734097900000|2024-12-13 13:51:40|25578.67|25498.67|25577.67|25497.67|25579.45|25499.45|25576.31|25496.31|10
1734097910000|2024-12-13 13:51:50|25578.16|25498.16|25578.39|25498.39|25578.48|25498.48|25577.6|25497.6|10
1734097920000|2024-12-13 13:52:00|25578.67|25498.67|25576.48|25496.48|25579|25499|25576.09|25496.09|10
1734097930000|2024-12-13 13:52:10|25576.42|25496.42|25573.77|25493.77|25576.42|25496.42|25573.77|25493.77|10
1734097940000|2024-12-13 13:52:20|25572.9|25492.9|25566.53|25486.53|25572.9|25492.9|25566.53|25486.53|10
1734097950000|2024-12-13 13:52:30|25566.08|25486.08|25566.01|25486.01|25568.36|25488.36|25566.01|25486.01|10
1734097960000|2024-12-13 13:52:40|25567.75|25487.75|25567.54|25487.54|25572|25492|25567.54|25487.54|10
1734097970000|2024-12-13 13:52:50|25567.08|25487.08|25568.62|25488.62|25569.07|25489.07|25567.03|25487.03|10
1734097980000|2024-12-13 13:53:00|25568.63|25488.63|25570.67|25490.67|25570.67|25490.67|25568.09|25488.09|10
1734097990000|2024-12-13 13:53:10|25570.75|25490.75|25571.92|25491.92|25572.39|25492.39|25570.48|25490.48|10
1734098000000|2024-12-13 13:53:20|25572.82|25492.82|25572.65|25492.65|25573.48|25493.48|25571.97|25491.97|10
1734098010000|2024-12-13 13:53:30|25572.47|25492.47|25571.48|25491.48|25572.47|25492.47|25570.88|25490.88|10
1734098020000|2024-12-13 13:53:40|25571.57|25491.57|25569.86|25489.86|25571.57|25491.57|25569.86|25489.86|10
1734098030000|2024-12-13 13:53:50|25569.66|25489.66|25571.3|25491.3|25571.3|25491.3|25569.66|25489.66|10
1734098040000|2024-12-13 13:54:00|25571.31|25491.31|25570.81|25490.81|25571.8|25491.8|25569.89|25489.89|10
1734098050000|2024-12-13 13:54:10|25570.7|25490.7|25563.49|25483.49|25570.7|25490.7|25562.98|25482.98|10
1734098060000|2024-12-13 13:54:20|25563.06|25483.06|25560.9|25480.9|25563.06|25483.06|25560.75|25480.75|10
1734098070000|2024-12-13 13:54:30|25560.72|25480.72|25560.74|25480.74|25561.11|25481.11|25560.72|25480.72|10
1734098080000|2024-12-13 13:54:40|25560.25|25480.25|25556.46|25476.46|25560.25|25480.25|25555.83|25475.83|10
1734098090000|2024-12-13 13:54:50|25556.42|25476.42|25555.6|25475.6|25557.33|25477.33|25555.6|25475.6|10
1734098100000|2024-12-13 13:55:00|25554.95|25474.95|25551.49|25471.49|25554.95|25474.95|25551.42|25471.42|10
1734098110000|2024-12-13 13:55:10|25551.31|25471.31|25543.41|25463.41|25551.31|25471.31|25543.41|25463.41|10
1734098120000|2024-12-13 13:55:20|25543.11|25463.11|25540.47|25460.47|25543.11|25463.11|25540.47|25460.47|10
1734098130000|2024-12-13 13:55:30|25541.07|25461.07|25543.85|25463.85|25543.85|25463.85|25541.07|25461.07|10
1734098140000|2024-12-13 13:55:40|25545.13|25465.13|25545.52|25465.52|25546.21|25466.21|25544.95|25464.95|10
1734098150000|2024-12-13 13:55:50|25545.58|25465.58|25544.69|25464.69|25545.58|25465.58|25544.08|25464.08|10
1734098160000|2024-12-13 13:56:00|25544.74|25464.74|25545.86|25465.86|25545.93|25465.93|25544.62|25464.62|9
1734098170000|2024-12-13 13:56:10|25545.83|25465.83|25547.25|25467.25|25547.25|25467.25|25545.38|25465.38|10
1734098180000|2024-12-13 13:56:20|25547.63|25467.63|25546.5|25466.5|25547.86|25467.86|25546.5|25466.5|10
1734098190000|2024-12-13 13:56:30|25546.3|25466.3|25548.14|25468.14|25548.14|25468.14|25546.04|25466.04|9
1734098200000|2024-12-13 13:56:40|25548.62|25468.62|25549.71|25469.71|25550.26|25470.26|25548.62|25468.62|10
1734098210000|2024-12-13 13:56:50|25549.6|25469.6|25546.87|25466.87|25549.6|25469.6|25546.76|25466.76|10
1734098220000|2024-12-13 13:57:00|25546.86|25466.86|25549.76|25469.76|25549.92|25469.92|25546.86|25466.86|10
1734098230000|2024-12-13 13:57:10|25549.83|25469.83|25549.26|25469.26|25549.86|25469.86|25548.82|25468.82|10
1734098240000|2024-12-13 13:57:20|25549.17|25469.17|25547.5|25467.5|25550.03|25470.03|25547.5|25467.5|10
1734098250000|2024-12-13 13:57:30|25547.42|25467.42|25547.29|25467.29|25547.43|25467.43|25547.18|25467.18|10
1734098260000|2024-12-13 13:57:40|25547.66|25467.66|25549.83|25469.83|25550.43|25470.43|25547.47|25467.47|10
1734098270000|2024-12-13 13:57:50|25550.01|25470.01|25548.3|25468.3|25550.03|25470.03|25547.81|25467.81|10
1734098280000|2024-12-13 13:58:00|25548.22|25468.22|25548.45|25468.45|25548.6|25468.6|25547.57|25467.57|10
1734098290000|2024-12-13 13:58:10|25548.08|25468.08|25549.22|25469.22|25549.22|25469.22|25547.72|25467.72|10
1734098300000|2024-12-13 13:58:20|25549.17|25469.17|25550.82|25470.82|25550.82|25470.82|25549.17|25469.17|10
1734098310000|2024-12-13 13:58:30|25550.73|25470.73|25549.17|25469.17|25551.09|25471.09|25549.17|25469.17|9
1734098320000|2024-12-13 13:58:40|25548.96|25468.96|25549.33|25469.33|25549.73|25469.73|25548.86|25468.86|9
1734098330000|2024-12-13 13:58:50|25549.21|25469.21|25549.31|25469.31|25549.46|25469.46|25549.15|25469.15|9
1734098340000|2024-12-13 13:59:00|25549.4|25469.4|25547.9|25467.9|25549.44|25469.44|25547.73|25467.73|10
1734098350000|2024-12-13 13:59:10|25547.61|25467.61|25545.05|25465.05|25547.61|25467.61|25545.05|25465.05|10
1734098360000|2024-12-13 13:59:20|25544.44|25464.44|25542.84|25462.84|25544.44|25464.44|25542.84|25462.84|9
1734098370000|2024-12-13 13:59:30|25542.89|25462.89|25539.17|25459.17|25542.89|25462.89|25539.17|25459.17|10
1734098380000|2024-12-13 13:59:40|25538.78|25458.78|25537.52|25457.52|25538.78|25458.78|25537.17|25457.17|10
1734098390000|2024-12-13 13:59:50|25537.82|25457.82|25532.55|25452.55|25537.82|25457.82|25532.55|25452.55|10
1734098400000|2024-12-13 14:00:00|25532.46|25452.46|25532.78|25452.78|25533.21|25453.21|25532.28|25452.28|10
1734098410000|2024-12-13 14:00:10|25534.72|25454.72|25529.67|25449.67|25538.04|25458.04|25528.59|25448.59|10
1734098420000|2024-12-13 14:00:20|25529.73|25449.73|25529.03|25449.03|25529.73|25449.73|25528.69|25448.69|10
1734098430000|2024-12-13 14:00:30|25529.49|25449.49|25528.87|25448.87|25530.06|25450.06|25528.87|25448.87|10
1734098440000|2024-12-13 14:00:40|25528.75|25448.75|25519.73|25439.73|25528.79|25448.79|25519.73|25439.73|10
1734098450000|2024-12-13 14:00:50|25517.49|25437.49|25512.56|25432.56|25517.49|25437.49|25512.56|25432.56|10
1734098460000|2024-12-13 14:01:00|25510.68|25430.68|25505.93|25425.93|25511.15|25431.15|25505.93|25425.93|10
1734098470000|2024-12-13 14:01:10|25505.98|25425.98|25502.34|25422.34|25506.44|25426.44|25502.34|25422.34|10
1734098480000|2024-12-13 14:01:20|25502.29|25422.29|25505.35|25425.35|25505.35|25425.35|25501.64|25421.64|10
1734098490000|2024-12-13 14:01:30|25505.84|25425.84|25509.15|25429.15|25509.15|25429.15|25505.84|25425.84|9
1734098500000|2024-12-13 14:01:40|25509.26|25429.26|25509.74|25429.74|25510.4|25430.4|25509.19|25429.19|10
1734098510000|2024-12-13 14:01:50|25509.33|25429.33|25511.5|25431.5|25511.5|25431.5|25509.33|25429.33|9
1734098520000|2024-12-13 14:02:00|25511.81|25431.81|25517.9|25437.9|25517.9|25437.9|25511.81|25431.81|10
1734098530000|2024-12-13 14:02:10|25518|25438|25523.85|25443.85|25523.85|25443.85|25518|25438|10
1734098540000|2024-12-13 14:02:20|25524.03|25444.03|25526.06|25446.06|25526.06|25446.06|25524.03|25444.03|10
1734098550000|2024-12-13 14:02:30|25526.49|25446.49|25529.07|25449.07|25529.83|25449.83|25526.49|25446.49|10
1734098560000|2024-12-13 14:02:40|25529.12|25449.12|25526.88|25446.88|25529.12|25449.12|25526.88|25446.88|10
1734098570000|2024-12-13 14:02:50|25526.38|25446.38|25523.51|25443.51|25526.38|25446.38|25522.76|25442.76|10
1734098580000|2024-12-13 14:03:00|25523.9|25443.9|25530.96|25450.96|25530.96|25450.96|25523.83|25443.83|10
1734098590000|2024-12-13 14:03:10|25531.09|25451.09|25537.5|25457.5|25537.5|25457.5|25531.09|25451.09|10
1734098600000|2024-12-13 14:03:20|25537.38|25457.38|25543.21|25463.21|25543.21|25463.21|25537.38|25457.38|10
1734098610000|2024-12-13 14:03:30|25545.04|25465.04|25553.67|25473.67|25553.67|25473.67|25545.04|25465.04|10
1734098620000|2024-12-13 14:03:40|25554.13|25474.13|25554.06|25474.06|25555.24|25475.24|25554.06|25474.06|9
1734098630000|2024-12-13 14:03:50|25553.36|25473.36|25556.88|25476.88|25556.88|25476.88|25552.77|25472.77|10
1734098640000|2024-12-13 14:04:00|25557.16|25477.16|25558.51|25478.51|25558.74|25478.74|25557.16|25477.16|10
1734098650000|2024-12-13 14:04:10|25558.15|25478.15|25560.01|25480.01|25560.01|25480.01|25554.87|25474.87|10
1734098660000|2024-12-13 14:04:20|25560.52|25480.52|25558.14|25478.14|25561.19|25481.19|25558.14|25478.14|10
1734098670000|2024-12-13 14:04:30|25557.62|25477.62|25548.59|25468.59|25557.62|25477.62|25548.59|25468.59|10
1734098680000|2024-12-13 14:04:40|25546.74|25466.74|25539.98|25459.98|25546.74|25466.74|25539.88|25459.88|10
1734098690000|2024-12-13 14:04:50|25539.68|25459.68|25532.91|25452.91|25539.68|25459.68|25532.91|25452.91|9
1734098700000|2024-12-13 14:05:00|25532.34|25452.34|25521.14|25441.14|25532.34|25452.34|25521.14|25441.14|10
1734098710000|2024-12-13 14:05:10|25520.39|25440.39|25515.88|25435.88|25520.4|25440.4|25515.88|25435.88|10
1734098720000|2024-12-13 14:05:20|25516.1|25436.1|25515.75|25435.75|25516.1|25436.1|25514.33|25434.33|10
1734098730000|2024-12-13 14:05:30|25516.47|25436.47|25515.4|25435.4|25517.94|25437.94|25515.4|25435.4|10
1734098740000|2024-12-13 14:05:40|25515.1|25435.1|25516.6|25436.6|25516.6|25436.6|25515.1|25435.1|10
1734098750000|2024-12-13 14:05:50|25516.92|25436.92|25520.38|25440.38|25520.38|25440.38|25516.92|25436.92|10
1734098760000|2024-12-13 14:06:00|25520.98|25440.98|25519.17|25439.17|25522.04|25442.04|25519.17|25439.17|10
1734098770000|2024-12-13 14:06:10|25518.01|25438.01|25521.65|25441.65|25521.65|25441.65|25518.01|25438.01|9
1734098780000|2024-12-13 14:06:20|25521.84|25441.84|25527.03|25447.03|25527.03|25447.03|25521.84|25441.84|10
1734098790000|2024-12-13 14:06:30|25527.5|25447.5|25530.63|25450.63|25530.63|25450.63|25527.5|25447.5|10
1734098800000|2024-12-13 14:06:40|25530.47|25450.47|25542.24|25462.24|25542.24|25462.24|25530.47|25450.47|10
1734098810000|2024-12-13 14:06:50|25542.03|25462.03|25543.2|25463.2|25543.92|25463.92|25541.39|25461.39|10
1734098820000|2024-12-13 14:07:00|25542.98|25462.98|25545.48|25465.48|25545.48|25465.48|25542.91|25462.91|10
1734098830000|2024-12-13 14:07:10|25545.27|25465.27|25545.89|25465.89|25546.46|25466.46|25544.06|25464.06|10
1734098840000|2024-12-13 14:07:20|25545.93|25465.93|25549.75|25469.75|25550.62|25470.62|25545.93|25465.93|10
1734098850000|2024-12-13 14:07:30|25549.65|25469.65|25547.36|25467.36|25549.71|25469.71|25547.36|25467.36|10
1734098860000|2024-12-13 14:07:40|25547.11|25467.11|25548.11|25468.11|25548.11|25468.11|25546.95|25466.95|10
1734098870000|2024-12-13 14:07:50|25548.25|25468.25|25548.18|25468.18|25548.8|25468.8|25548.18|25468.18|10
1734098880000|2024-12-13 14:08:00|25548.33|25468.33|25552.75|25472.75|25552.75|25472.75|25548.33|25468.33|10
1734098890000|2024-12-13 14:08:10|25552.55|25472.55|25556.54|25476.54|25556.54|25476.54|25552.55|25472.55|10
1734098900000|2024-12-13 14:08:20|25556.9|25476.9|25557.13|25477.13|25557.4|25477.4|25555.45|25475.45|10
1734098910000|2024-12-13 14:08:30|25557.89|25477.89|25556.05|25476.05|25557.89|25477.89|25556.05|25476.05|10
1734098920000|2024-12-13 14:08:40|25555.16|25475.16|25553.15|25473.15|25555.16|25475.16|25553.15|25473.15|10
1734098930000|2024-12-13 14:08:50|25554.28|25474.28|25554.76|25474.76|25555.55|25475.55|25554.28|25474.28|10
1734098940000|2024-12-13 14:09:00|25554.82|25474.82|25553.34|25473.34|25556.23|25476.23|25553.34|25473.34|10
1734098950000|2024-12-13 14:09:10|25553|25473|25553.47|25473.47|25553.47|25473.47|25551.84|25471.84|10
1734098960000|2024-12-13 14:09:20|25553.53|25473.53|25550.13|25470.13|25553.63|25473.63|25550.13|25470.13|10
1734098970000|2024-12-13 14:09:30|25549.94|25469.94|25548.27|25468.27|25549.94|25469.94|25546.51|25466.51|10
1734098980000|2024-12-13 14:09:40|25548.49|25468.49|25552.82|25472.82|25552.82|25472.82|25548.49|25468.49|10
1734098990000|2024-12-13 14:09:50|25553.29|25473.29|25554.02|25474.02|25554.68|25474.68|25553.29|25473.29|10
1734099000000|2024-12-13 14:10:00|25554.03|25474.03|25561.07|25481.07|25561.07|25481.07|25554.03|25474.03|10
1734099010000|2024-12-13 14:10:10|25561.06|25481.06|25560.91|25480.91|25561.81|25481.81|25560.58|25480.58|9
1734099020000|2024-12-13 14:10:20|25561.72|25481.72|25559.54|25479.54|25564.52|25484.52|25559.54|25479.54|10
1734099030000|2024-12-13 14:10:30|25558.97|25478.97|25561.93|25481.93|25561.93|25481.93|25558.4|25478.4|10
1734099040000|2024-12-13 14:10:40|25562.22|25482.22|25561.61|25481.61|25562.79|25482.79|25561.61|25481.61|10
1734099050000|2024-12-13 14:10:50|25561.57|25481.57|25561.47|25481.47|25561.82|25481.82|25560.72|25480.72|10
1734099060000|2024-12-13 14:11:00|25561.52|25481.52|25563.22|25483.22|25563.67|25483.67|25561.48|25481.48|10
1734099070000|2024-12-13 14:11:10|25563.35|25483.35|25560.61|25480.61|25564.21|25484.21|25560.61|25480.61|10
1734099080000|2024-12-13 14:11:20|25559.98|25479.98|25560.61|25480.61|25560.61|25480.61|25558.41|25478.41|10
1734099090000|2024-12-13 14:11:30|25560.91|25480.91|25559.47|25479.47|25561.07|25481.07|25559.47|25479.47|10
1734099100000|2024-12-13 14:11:40|25559.51|25479.51|25554.12|25474.12|25559.51|25479.51|25552.73|25472.73|10
1734099110000|2024-12-13 14:11:50|25554.45|25474.45|25550.56|25470.56|25554.61|25474.61|25550.3|25470.3|10
1734099120000|2024-12-13 14:12:00|25551.57|25471.57|25555.7|25475.7|25555.7|25475.7|25551.57|25471.57|10
1734099130000|2024-12-13 14:12:10|25555.96|25475.96|25561.06|25481.06|25561.06|25481.06|25551.61|25471.61|10
1734099140000|2024-12-13 14:12:20|25561.77|25481.77|25562.68|25482.68|25563.24|25483.24|25561.77|25481.77|10
1734099150000|2024-12-13 14:12:30|25561.89|25481.89|25564.24|25484.24|25564.24|25484.24|25560.93|25480.93|8
1734099160000|2024-12-13 14:12:40|25564.8|25484.8|25563.67|25483.67|25565.81|25485.81|25563.67|25483.67|10
1734099170000|2024-12-13 14:12:50|25563.82|25483.82|25564|25484|25564|25484|25562.06|25482.06|10
1734099180000|2024-12-13 14:13:00|25564.44|25484.44|25565.26|25485.26|25565.26|25485.26|25564.28|25484.28|9
1734099190000|2024-12-13 14:13:10|25565.22|25485.22|25565.04|25485.04|25566.44|25486.44|25564.99|25484.99|10
1734099200000|2024-12-13 14:13:20|25564.52|25484.52|25560.41|25480.41|25564.52|25484.52|25560.41|25480.41|10
1734099210000|2024-12-13 14:13:30|25560.29|25480.29|25556.8|25476.8|25561.31|25481.31|25556.37|25476.37|10
1734099220000|2024-12-13 14:13:40|25555.86|25475.86|25557.04|25477.04|25557.27|25477.27|25555.6|25475.6|10
1734099230000|2024-12-13 14:13:50|25558.45|25478.45|25569.53|25489.53|25569.53|25489.53|25558.45|25478.45|10
1734099240000|2024-12-13 14:14:00|25570.01|25490.01|25570.67|25490.67|25571.91|25491.91|25569.75|25489.75|10
1734099250000|2024-12-13 14:14:10|25570.63|25490.63|25576.74|25496.74|25576.74|25496.74|25570.63|25490.63|10
1734099260000|2024-12-13 14:14:20|25576.88|25496.88|25576.23|25496.23|25577.35|25497.35|25575.7|25495.7|10
1734099270000|2024-12-13 14:14:30|25576.05|25496.05|25573.63|25493.63|25576.2|25496.2|25573.47|25493.47|9
1734099280000|2024-12-13 14:14:40|25574.27|25494.27|25575.56|25495.56|25575.56|25495.56|25573.66|25493.66|10
1734099290000|2024-12-13 14:14:50|25577.14|25497.14|25577.27|25497.27|25577.78|25497.78|25577.12|25497.12|9
1734099300000|2024-12-13 14:15:00|25577.18|25497.18|25572.44|25492.44|25577.18|25497.18|25572.4|25492.4|10
1734099310000|2024-12-13 14:15:10|25572.54|25492.54|25572.19|25492.19|25573.25|25493.25|25571.43|25491.43|10
1734099320000|2024-12-13 14:15:20|25571.91|25491.91|25567.27|25487.27|25571.91|25491.91|25567.27|25487.27|10
1734099330000|2024-12-13 14:15:30|25566.76|25486.76|25563.5|25483.5|25567.05|25487.05|25563.18|25483.18|10
1734099340000|2024-12-13 14:15:40|25564.05|25484.05|25560.98|25480.98|25564.05|25484.05|25560.25|25480.25|10
1734099350000|2024-12-13 14:15:50|25561.6|25481.6|25564.46|25484.46|25564.46|25484.46|25561.6|25481.6|10
1734099360000|2024-12-13 14:16:00|25564.7|25484.7|25563.8|25483.8|25564.83|25484.83|25563.8|25483.8|10
1734099370000|2024-12-13 14:16:10|25563.65|25483.65|25565.62|25485.62|25566.07|25486.07|25563.23|25483.23|10
1734099380000|2024-12-13 14:16:20|25565.47|25485.47|25567.05|25487.05|25567.35|25487.35|25565.47|25485.47|9
1734099390000|2024-12-13 14:16:30|25566.89|25486.89|25559.49|25479.49|25566.89|25486.89|25559.49|25479.49|10
1734099400000|2024-12-13 14:16:40|25559.23|25479.23|25557.61|25477.61|25559.23|25479.23|25557.06|25477.06|10
1734099410000|2024-12-13 14:16:50|25557.43|25477.43|25562.56|25482.56|25562.56|25482.56|25555.06|25475.06|10
1734099420000|2024-12-13 14:17:00|25562.86|25482.86|25568.27|25488.27|25568.27|25488.27|25562.86|25482.86|10
1734099430000|2024-12-13 14:17:10|25568.42|25488.42|25568|25488|25568.49|25488.49|25566.57|25486.57|10
1734099440000|2024-12-13 14:17:20|25567.41|25487.41|25566.57|25486.57|25567.41|25487.41|25566.13|25486.13|10
1734099450000|2024-12-13 14:17:30|25566.5|25486.5|25557.83|25477.83|25566.5|25486.5|25557.83|25477.83|10
1734099460000|2024-12-13 14:17:40|25557.1|25477.1|25550.93|25470.93|25557.1|25477.1|25548.95|25468.95|10
1734099470000|2024-12-13 14:17:50|25551.08|25471.08|25550.87|25470.87|25551.31|25471.31|25549.82|25469.82|10
1734099480000|2024-12-13 14:18:00|25551.59|25471.59|25551.87|25471.87|25552.06|25472.06|25551.44|25471.44|10
1734099490000|2024-12-13 14:18:10|25552.68|25472.68|25551.7|25471.7|25553.41|25473.41|25551.7|25471.7|10
1734099500000|2024-12-13 14:18:20|25551.21|25471.21|25545.67|25465.67|25551.21|25471.21|25545.67|25465.67|10
1734099510000|2024-12-13 14:18:30|25545.85|25465.85|25544.37|25464.37|25545.85|25465.85|25544.37|25464.37|9
1734099520000|2024-12-13 14:18:40|25538.64|25458.64|25532.32|25452.32|25538.64|25458.64|25532.32|25452.32|10
1734099530000|2024-12-13 14:18:50|25532.31|25452.31|25524.95|25444.95|25532.31|25452.31|25524.95|25444.95|10
1734099540000|2024-12-13 14:19:00|25524.96|25444.96|25528.38|25448.38|25528.38|25448.38|25524.08|25444.08|9
1734099550000|2024-12-13 14:19:10|25529.09|25449.09|25532.45|25452.45|25533.26|25453.26|25529.09|25449.09|10
1734099560000|2024-12-13 14:19:20|25532.12|25452.12|25535.72|25455.72|25535.72|25455.72|25532.12|25452.12|9
1734099570000|2024-12-13 14:19:30|25535.84|25455.84|25536.68|25456.68|25536.68|25456.68|25535.84|25455.84|10
1734099580000|2024-12-13 14:19:40|25537.25|25457.25|25540.55|25460.55|25540.55|25460.55|25535.18|25455.18|10
1734099590000|2024-12-13 14:19:50|25540.72|25460.72|25541.5|25461.5|25542.21|25462.21|25540.71|25460.71|10
1734099600000|2024-12-13 14:20:00|25541.93|25461.93|25540.43|25460.43|25543.77|25463.77|25540.43|25460.43|10
1734099610000|2024-12-13 14:20:10|25540.17|25460.17|25543.28|25463.28|25543.28|25463.28|25539.31|25459.31|10
1734099620000|2024-12-13 14:20:20|25544.77|25464.77|25550.44|25470.44|25550.44|25470.44|25544.77|25464.77|10
1734099630000|2024-12-13 14:20:30|25551.05|25471.05|25548.56|25468.56|25551.42|25471.42|25547.46|25467.46|10
1734099640000|2024-12-13 14:20:40|25548.36|25468.36|25553.91|25473.91|25554.02|25474.02|25548.36|25468.36|10
1734099650000|2024-12-13 14:20:50|25554.09|25474.09|25554.99|25474.99|25554.99|25474.99|25553.24|25473.24|10
1734099660000|2024-12-13 14:21:00|25555.09|25475.09|25553.71|25473.71|25555.81|25475.81|25553.71|25473.71|10
1734099670000|2024-12-13 14:21:10|25553.26|25473.26|25557.5|25477.5|25557.5|25477.5|25551.87|25471.87|10
1734099680000|2024-12-13 14:21:20|25557.95|25477.95|25561.12|25481.12|25561.12|25481.12|25556.54|25476.54|10
1734099690000|2024-12-13 14:21:30|25560.73|25480.73|25560.6|25480.6|25561.01|25481.01|25560.1|25480.1|10
1734099700000|2024-12-13 14:21:40|25560.9|25480.9|25562.91|25482.91|25562.98|25482.98|25560.21|25480.21|10
1734099710000|2024-12-13 14:21:50|25562.89|25482.89|25560.4|25480.4|25563.26|25483.26|25560.4|25480.4|10
1734099720000|2024-12-13 14:22:00|25560.02|25480.02|25563.08|25483.08|25563.65|25483.65|25559.73|25479.73|10
1734099730000|2024-12-13 14:22:10|25563.31|25483.31|25560.83|25480.83|25563.71|25483.71|25560.83|25480.83|10
1734099740000|2024-12-13 14:22:20|25560.56|25480.56|25553.02|25473.02|25560.56|25480.56|25553.02|25473.02|10
1734099750000|2024-12-13 14:22:30|25552.41|25472.41|25553.18|25473.18|25553.36|25473.36|25551.53|25471.53|9
1734099760000|2024-12-13 14:22:40|25553.08|25473.08|25552.71|25472.71|25553.25|25473.25|25552.44|25472.44|10
1734099770000|2024-12-13 14:22:50|25553.12|25473.12|25548.69|25468.69|25553.21|25473.21|25548.69|25468.69|10
1734099780000|2024-12-13 14:23:00|25548.58|25468.58|25551.77|25471.77|25551.77|25471.77|25548.58|25468.58|10
1734099790000|2024-12-13 14:23:10|25551.02|25471.02|25543.06|25463.06|25551.02|25471.02|25542.57|25462.57|10
1734099800000|2024-12-13 14:23:20|25542.8|25462.8|25545.8|25465.8|25545.8|25465.8|25542.8|25462.8|10
1734099810000|2024-12-13 14:23:30|25546.82|25466.82|25547.9|25467.9|25547.9|25467.9|25545.49|25465.49|10
1734099820000|2024-12-13 14:23:40|25548.2|25468.2|25551.3|25471.3|25551.3|25471.3|25548.2|25468.2|9
1734099830000|2024-12-13 14:23:50|25550.97|25470.97|25550.66|25470.66|25550.97|25470.97|25550.31|25470.31|10
1734099840000|2024-12-13 14:24:00|25551.49|25471.49|25554.26|25474.26|25554.54|25474.54|25551.49|25471.49|10
1734099850000|2024-12-13 14:24:10|25553.67|25473.67|25553.4|25473.4|25554.27|25474.27|25553.4|25473.4|10
1734099860000|2024-12-13 14:24:20|25553.37|25473.37|25544.82|25464.82|25553.37|25473.37|25544.82|25464.82|10
1734099870000|2024-12-13 14:24:30|25542.74|25462.74|25538.78|25458.78|25542.74|25462.74|25537.71|25457.71|10
1734099880000|2024-12-13 14:24:40|25539.21|25459.21|25538.49|25458.49|25539.68|25459.68|25538.49|25458.49|10
1734099890000|2024-12-13 14:24:50|25539.36|25459.36|25534.43|25454.43|25539.6|25459.6|25534.43|25454.43|9
1734099900000|2024-12-13 14:25:00|25534.3|25454.3|25526.07|25446.07|25534.3|25454.3|25526.07|25446.07|10
1734099910000|2024-12-13 14:25:10|25526.01|25446.01|25519.02|25439.02|25526.09|25446.09|25519.02|25439.02|10
1734099920000|2024-12-13 14:25:20|25517.93|25437.93|25514.2|25434.2|25517.93|25437.93|25514.2|25434.2|10
1734099930000|2024-12-13 14:25:30|25512.82|25432.82|25513.61|25433.61|25513.61|25433.61|25511.98|25431.98|10
1734099940000|2024-12-13 14:25:40|25513.51|25433.51|25513.56|25433.56|25513.88|25433.88|25512.64|25432.64|10
1734099950000|2024-12-13 14:25:50|25513.51|25433.51|25513.46|25433.46|25514.69|25434.69|25513.22|25433.22|10
1734099960000|2024-12-13 14:26:00|25513.28|25433.28|25511.93|25431.93|25513.83|25433.83|25511.93|25431.93|10
1734099970000|2024-12-13 14:26:10|25511.16|25431.16|25511.25|25431.25|25513.45|25433.45|25510.8|25430.8|9
1734099980000|2024-12-13 14:26:20|25510.71|25430.71|25503.83|25423.83|25510.71|25430.71|25503.82|25423.82|10
1734099990000|2024-12-13 14:26:30|25503.96|25423.96|25506.25|25426.25|25506.25|25426.25|25503.81|25423.81|10
1734100000000|2024-12-13 14:26:40|25507.04|25427.04|25506.7|25426.7|25507.48|25427.48|25506.29|25426.29|10
1734100010000|2024-12-13 14:26:50|25507.51|25427.51|25505.76|25425.76|25507.84|25427.84|25505.3|25425.3|9
1734100020000|2024-12-13 14:27:00|25505.75|25425.75|25504.83|25424.83|25506.31|25426.31|25504.66|25424.66|8
1734100030000|2024-12-13 14:27:10|25504.66|25424.66|25499.82|25419.82|25504.66|25424.66|25499.82|25419.82|10
1734100040000|2024-12-13 14:27:20|25499.74|25419.74|25497.15|25417.15|25499.74|25419.74|25497.15|25417.15|10
1734100050000|2024-12-13 14:27:30|25497.25|25417.25|25498.83|25418.83|25498.84|25418.84|25497.25|25417.25|10
1734100060000|2024-12-13 14:27:40|25499.48|25419.48|25496.07|25416.07|25499.48|25419.48|25496.07|25416.07|10
1734100070000|2024-12-13 14:27:50|25495.96|25415.96|25494.74|25414.74|25495.96|25415.96|25494.74|25414.74|9
1734100080000|2024-12-13 14:28:00|25493.87|25413.87|25491.03|25411.03|25493.87|25413.87|25487.76|25407.76|10
1734100090000|2024-12-13 14:28:10|25490.87|25410.87|25490.76|25410.76|25490.95|25410.95|25489.94|25409.94|9
1734100100000|2024-12-13 14:28:20|25490.68|25410.68|25488.62|25408.62|25490.85|25410.85|25488.62|25408.62|10
1734100110000|2024-12-13 14:28:30|25488.46|25408.46|25485.22|25405.22|25488.46|25408.46|25485.22|25405.22|10
1734100120000|2024-12-13 14:28:40|25484.73|25404.73|25477.5|25397.5|25484.73|25404.73|25477.5|25397.5|10
1734100130000|2024-12-13 14:28:50|25477.89|25397.89|25482.28|25402.28|25482.28|25402.28|25477.89|25397.89|10
1734100140000|2024-12-13 14:29:00|25482.4|25402.4|25488.85|25408.85|25488.85|25408.85|25482.4|25402.4|10
1734100150000|2024-12-13 14:29:10|25489.16|25409.16|25490.69|25410.69|25490.96|25410.96|25489.16|25409.16|8
1734100160000|2024-12-13 14:29:20|25491.14|25411.14|25496.88|25416.88|25496.88|25416.88|25491.14|25411.14|10
1734100170000|2024-12-13 14:29:30|25498.13|25418.13|25502.35|25422.35|25502.35|25422.35|25498.13|25418.13|10
1734100180000|2024-12-13 14:29:40|25502.97|25422.97|25505.29|25425.29|25505.29|25425.29|25502.97|25422.97|10
1734100190000|2024-12-13 14:29:50|25505.42|25425.42|25507.9|25427.9|25507.9|25427.9|25505.42|25425.42|10
1734100200000|2024-12-13 14:30:00|25508.1|25428.1|25515.96|25435.96|25515.96|25435.96|25508.1|25428.1|10
1734100210000|2024-12-13 14:30:10|25515.64|25435.64|25513.72|25433.72|25515.64|25435.64|25513.72|25433.72|10
1734100220000|2024-12-13 14:30:20|25512.99|25432.99|25510.23|25430.23|25512.99|25432.99|25509.76|25429.76|10
1734100230000|2024-12-13 14:30:30|25510.37|25430.37|25509.44|25429.44|25512.68|25432.68|25509.44|25429.44|10
1734100240000|2024-12-13 14:30:40|25508.63|25428.63|25508.57|25428.57|25508.71|25428.71|25507.42|25427.42|10
1734100250000|2024-12-13 14:30:50|25508.53|25428.53|25506.84|25426.84|25508.53|25428.53|25506.84|25426.84|10
1734100260000|2024-12-13 14:31:00|25509.99|25429.99|25511.3|25431.3|25512.41|25432.41|25509.99|25429.99|10
1734100270000|2024-12-13 14:31:10|25511.54|25431.54|25517.77|25437.77|25517.77|25437.77|25511.54|25431.54|10
1734100280000|2024-12-13 14:31:20|25519.18|25439.18|25526.09|25446.09|25526.09|25446.09|25519.18|25439.18|10
1734100290000|2024-12-13 14:31:30|25526.37|25446.37|25534.18|25454.18|25534.18|25454.18|25526.37|25446.37|10
1734100300000|2024-12-13 14:31:40|25534.29|25454.29|25534.29|25454.29|25535.84|25455.84|25534.29|25454.29|10
1734100310000|2024-12-13 14:31:50|25533|25453|25528.88|25448.88|25533|25453|25528.88|25448.88|9
1734100320000|2024-12-13 14:32:00|25528.86|25448.86|25532.45|25452.45|25532.45|25452.45|25528.71|25448.71|10
1734100330000|2024-12-13 14:32:10|25532.51|25452.51|25538.71|25458.71|25538.81|25458.81|25532.51|25452.51|10
1734100340000|2024-12-13 14:32:20|25537.82|25457.82|25539.92|25459.92|25541.25|25461.25|25537.82|25457.82|10
1734100350000|2024-12-13 14:32:30|25539.79|25459.79|25536.34|25456.34|25539.79|25459.79|25534.57|25454.57|10
1734100360000|2024-12-13 14:32:40|25536.95|25456.95|25533.89|25453.89|25536.95|25456.95|25533.65|25453.65|10
1734100370000|2024-12-13 14:32:50|25534.33|25454.33|25540.05|25460.05|25540.42|25460.42|25534.33|25454.33|10
1734100380000|2024-12-13 14:33:00|25540.09|25460.09|25541.44|25461.44|25541.46|25461.46|25539.58|25459.58|10
1734100390000|2024-12-13 14:33:10|25541.5|25461.5|25552.03|25472.03|25552.03|25472.03|25541.31|25461.31|10
1734100400000|2024-12-13 14:33:20|25552.94|25472.94|25560.95|25480.95|25560.95|25480.95|25552.94|25472.94|10
1734100410000|2024-12-13 14:33:30|25561.68|25481.68|25565.2|25485.2|25565.98|25485.98|25561.68|25481.68|10
1734100420000|2024-12-13 14:33:40|25563.99|25483.99|25569.26|25489.26|25569.26|25489.26|25563.99|25483.99|10
1734100430000|2024-12-13 14:33:50|25569.94|25489.94|25571.41|25491.41|25571.41|25491.41|25569.9|25489.9|10
1734100440000|2024-12-13 14:34:00|25572.1|25492.1|25571.58|25491.58|25573.24|25493.24|25571.58|25491.58|10
1734100450000|2024-12-13 14:34:10|25571.35|25491.35|25573.98|25493.98|25574.58|25494.58|25570.62|25490.62|10
1734100460000|2024-12-13 14:34:20|25573.37|25493.37|25571.39|25491.39|25574.38|25494.38|25571.39|25491.39|10
1734100470000|2024-12-13 14:34:30|25570.66|25490.66|25575.98|25495.98|25575.98|25495.98|25569.26|25489.26|10
1734100480000|2024-12-13 14:34:40|25576.68|25496.68|25581.8|25501.8|25581.9|25501.9|25576.68|25496.68|10
1734100490000|2024-12-13 14:34:50|25582.52|25502.52|25584.72|25504.72|25584.72|25504.72|25582.52|25502.52|10
1734100500000|2024-12-13 14:35:00|25584.75|25504.75|25581.36|25501.36|25585.31|25505.31|25581.36|25501.36|9
1734100510000|2024-12-13 14:35:10|25580.35|25500.35|25578.25|25498.25|25581.35|25501.35|25578.25|25498.25|10
1734100520000|2024-12-13 14:35:20|25578.19|25498.19|25578.01|25498.01|25578.76|25498.76|25576.79|25496.79|10
1734100530000|2024-12-13 14:35:30|25578.11|25498.11|25575.28|25495.28|25578.31|25498.31|25575.28|25495.28|10
1734100540000|2024-12-13 14:35:40|25573.92|25493.92|25564.87|25484.87|25573.92|25493.92|25564.87|25484.87|10
1734100550000|2024-12-13 14:35:50|25563.46|25483.46|25547.98|25467.98|25563.46|25483.46|25547.98|25467.98|10
1734100560000|2024-12-13 14:36:00|25547.61|25467.61|25551.07|25471.07|25551.07|25471.07|25547.26|25467.26|10
1734100570000|2024-12-13 14:36:10|25550.92|25470.92|25549.31|25469.31|25551.83|25471.83|25549.31|25469.31|10
1734100580000|2024-12-13 14:36:20|25548.25|25468.25|25547.78|25467.78|25548.25|25468.25|25546.3|25466.3|10
1734100590000|2024-12-13 14:36:30|25548.33|25468.33|25554.05|25474.05|25554.24|25474.24|25548.33|25468.33|10
1734100600000|2024-12-13 14:36:40|25553.69|25473.69|25560.96|25480.96|25561.06|25481.06|25553.69|25473.69|10
1734100610000|2024-12-13 14:36:50|25560.84|25480.84|25565.47|25485.47|25565.47|25485.47|25557.64|25477.64|10
1734100620000|2024-12-13 14:37:00|25566.75|25486.75|25589.83|25509.83|25589.83|25509.83|25566.75|25486.75|10
1734100630000|2024-12-13 14:37:10|25590.04|25510.04|25596.6|25516.6|25597.88|25517.88|25590.04|25510.04|10
1734100640000|2024-12-13 14:37:20|25597.03|25517.03|25596.44|25516.44|25597.03|25517.03|25594.66|25514.66|10
1734100650000|2024-12-13 14:37:30|25596.27|25516.27|25599.49|25519.49|25599.49|25519.49|25595.83|25515.83|9
1734100660000|2024-12-13 14:37:40|25599.92|25519.92|25600.41|25520.41|25600.74|25520.74|25599.73|25519.73|10
1734100670000|2024-12-13 14:37:50|25601.25|25521.25|25603.6|25523.6|25603.73|25523.73|25601.25|25521.25|10
1734100680000|2024-12-13 14:38:00|25603.33|25523.33|25597.95|25517.95|25603.33|25523.33|25597.76|25517.76|10
1734100690000|2024-12-13 14:38:10|25598.07|25518.07|25594.77|25514.77|25598.07|25518.07|25592.97|25512.97|10
1734100700000|2024-12-13 14:38:20|25594.7|25514.7|25595.56|25515.56|25595.56|25515.56|25593.78|25513.78|10
1734100710000|2024-12-13 14:38:30|25595.92|25515.92|25597.52|25517.52|25597.52|25517.52|25595.92|25515.92|10
1734100720000|2024-12-13 14:38:40|25597.7|25517.7|25596.16|25516.16|25598.41|25518.41|25596.16|25516.16|10
1734100730000|2024-12-13 14:38:50|25596.01|25516.01|25594.15|25514.15|25596.01|25516.01|25593.78|25513.78|10
1734100740000|2024-12-13 14:39:00|25594.13|25514.13|25590.61|25510.61|25594.13|25514.13|25589.67|25509.67|10
1734100750000|2024-12-13 14:39:10|25591.6|25511.6|25595.42|25515.42|25595.42|25515.42|25591.6|25511.6|10
1734100760000|2024-12-13 14:39:20|25595.38|25515.38|25596.45|25516.45|25596.49|25516.49|25594.52|25514.52|9
1734100770000|2024-12-13 14:39:30|25596.31|25516.31|25603.03|25523.03|25603.03|25523.03|25596.15|25516.15|10
1734100780000|2024-12-13 14:39:40|25603.59|25523.59|25613.38|25533.38|25613.38|25533.38|25603.59|25523.59|10
1734100790000|2024-12-13 14:39:50|25614.52|25534.52|25622.15|25542.15|25622.15|25542.15|25614.52|25534.52|10
1734100800000|2024-12-13 14:40:00|25621.86|25541.86|25624.56|25544.56|25625.11|25545.11|25621.17|25541.17|10
1734100810000|2024-12-13 14:40:10|25623.95|25543.95|25625.21|25545.21|25626.59|25546.59|25623.95|25543.95|10
1734100820000|2024-12-13 14:40:20|25625.12|25545.12|25622.52|25542.52|25625.12|25545.12|25622.52|25542.52|10
1734100830000|2024-12-13 14:40:30|25622.31|25542.31|25618.11|25538.11|25622.31|25542.31|25618.11|25538.11|10
1734100840000|2024-12-13 14:40:40|25617.41|25537.41|25616.67|25536.67|25617.55|25537.55|25616.27|25536.27|10
1734100850000|2024-12-13 14:40:50|25617.81|25537.81|25622.37|25542.37|25622.37|25542.37|25617.24|25537.24|10
1734100860000|2024-12-13 14:41:00|25624.81|25544.81|25633.27|25553.27|25633.27|25553.27|25624.81|25544.81|10
1734100870000|2024-12-13 14:41:10|25633.61|25553.61|25634.35|25554.35|25634.35|25554.35|25632.89|25552.89|10
1734100880000|2024-12-13 14:41:20|25634.07|25554.07|25635.19|25555.19|25635.19|25555.19|25633.4|25553.4|10
1734100890000|2024-12-13 14:41:30|25636.36|25556.36|25638.97|25558.97|25638.97|25558.97|25636.36|25556.36|10
1734100900000|2024-12-13 14:41:40|25639.12|25559.12|25638.25|25558.25|25639.17|25559.17|25637.56|25557.56|10
1734100910000|2024-12-13 14:41:50|25637.82|25557.82|25637.09|25557.09|25638|25558|25636.89|25556.89|10
1734100920000|2024-12-13 14:42:00|25636.68|25556.68|25638.89|25558.89|25638.89|25558.89|25635.88|25555.88|10
1734100930000|2024-12-13 14:42:10|25638.75|25558.75|25642.25|25562.25|25642.29|25562.29|25638.75|25558.75|10
1734100940000|2024-12-13 14:42:20|25643.16|25563.16|25643.22|25563.22|25644.77|25564.77|25643.16|25563.16|10
1734100950000|2024-12-13 14:42:30|25643.74|25563.74|25644.17|25564.17|25644.63|25564.63|25641.98|25561.98|10
1734100960000|2024-12-13 14:42:40|25644.2|25564.2|25644.81|25564.81|25644.92|25564.92|25644.04|25564.04|10
1734100970000|2024-12-13 14:42:50|25644.9|25564.9|25643.92|25563.92|25645.3|25565.3|25643.56|25563.56|10
1734100980000|2024-12-13 14:43:00|25644.1|25564.1|25645.44|25565.44|25645.44|25565.44|25644.1|25564.1|10
1734100990000|2024-12-13 14:43:10|25645.72|25565.72|25645.51|25565.51|25646.35|25566.35|25645.45|25565.45|9
1734101000000|2024-12-13 14:43:20|25644.77|25564.77|25643.36|25563.36|25644.77|25564.77|25642.3|25562.3|10
1734101010000|2024-12-13 14:43:30|25643.61|25563.61|25641.12|25561.12|25645.55|25565.55|25641.12|25561.12|10
1734101020000|2024-12-13 14:43:40|25640.51|25560.51|25640.6|25560.6|25640.6|25560.6|25639.59|25559.59|10
1734101030000|2024-12-13 14:43:50|25640.9|25560.9|25641.29|25561.29|25641.29|25561.29|25640.9|25560.9|10
1734101040000|2024-12-13 14:44:00|25641.37|25561.37|25642.92|25562.92|25642.92|25562.92|25641.18|25561.18|10
1734101050000|2024-12-13 14:44:10|25643.18|25563.18|25643.28|25563.28|25643.34|25563.34|25642.65|25562.65|9
1734101060000|2024-12-13 14:44:20|25642.81|25562.81|25643.53|25563.53|25643.53|25563.53|25642.5|25562.5|10
1734101070000|2024-12-13 14:44:30|25644.84|25564.84|25649.03|25569.03|25649.41|25569.41|25644.84|25564.84|10
1734101080000|2024-12-13 14:44:40|25648.77|25568.77|25648.12|25568.12|25648.77|25568.77|25647.7|25567.7|10
1734101090000|2024-12-13 14:44:50|25648.96|25568.96|25650.86|25570.86|25651.61|25571.61|25648.96|25568.96|10
1734101100000|2024-12-13 14:45:00|25650.68|25570.68|25647.77|25567.77|25650.68|25570.68|25647.77|25567.77|10
1734101110000|2024-12-13 14:45:10|25646.44|25566.44|25644.37|25564.37|25646.44|25566.44|25644.37|25564.37|10
1734101120000|2024-12-13 14:45:20|25643.89|25563.89|25641.69|25561.69|25643.89|25563.89|25641.46|25561.46|9
1734101130000|2024-12-13 14:45:30|25642.73|25562.73|25643.3|25563.3|25644.14|25564.14|25642.73|25562.73|10
1734101140000|2024-12-13 14:45:40|25643.31|25563.31|25637.02|25557.02|25643.31|25563.31|25637.02|25557.02|10
1734101150000|2024-12-13 14:45:50|25635.49|25555.49|25633.28|25553.28|25636.46|25556.46|25633.28|25553.28|10
1734101160000|2024-12-13 14:46:00|25632.94|25552.94|25629.39|25549.39|25633.23|25553.23|25629.16|25549.16|10
1734101170000|2024-12-13 14:46:10|25629.33|25549.33|25629.89|25549.89|25630.17|25550.17|25629.33|25549.33|10
1734101180000|2024-12-13 14:46:20|25624.6|25544.6|25624.45|25544.45|25624.71|25544.71|25623.37|25543.37|10
1734101190000|2024-12-13 14:46:30|25624.61|25544.61|25625.44|25545.44|25625.44|25545.44|25624.43|25544.43|10
1734101200000|2024-12-13 14:46:40|25625.68|25545.68|25624.25|25544.25|25626.24|25546.24|25622.88|25542.88|10
1734101210000|2024-12-13 14:46:50|25624.44|25544.44|25622.78|25542.78|25624.51|25544.51|25622.78|25542.78|10
1734101220000|2024-12-13 14:47:00|25622.7|25542.7|25626.3|25546.3|25626.3|25546.3|25622.54|25542.54|10
1734101230000|2024-12-13 14:47:10|25626.5|25546.5|25628.36|25548.36|25628.6|25548.6|25626.5|25546.5|10
1734101240000|2024-12-13 14:47:20|25627.43|25547.43|25630.17|25550.17|25630.46|25550.46|25627.23|25547.23|10
1734101250000|2024-12-13 14:47:30|25629.44|25549.44|25630.06|25550.06|25632.08|25552.08|25629.44|25549.44|10
1734101260000|2024-12-13 14:47:40|25629.9|25549.9|25629.58|25549.58|25629.94|25549.94|25629.23|25549.23|9
1734101270000|2024-12-13 14:47:50|25629.62|25549.62|25631.56|25551.56|25632.02|25552.02|25629.62|25549.62|10
1734101280000|2024-12-13 14:48:00|25631.57|25551.57|25635.6|25555.6|25635.6|25555.6|25631.57|25551.57|10
1734101290000|2024-12-13 14:48:10|25636.64|25556.64|25632.53|25552.53|25636.64|25556.64|25632.53|25552.53|10
1734101300000|2024-12-13 14:48:20|25631.68|25551.68|25627.93|25547.93|25632.17|25552.17|25627.93|25547.93|10
1734101310000|2024-12-13 14:48:30|25626.9|25546.9|25624.43|25544.43|25626.9|25546.9|25624.43|25544.43|10
1734101320000|2024-12-13 14:48:40|25624.37|25544.37|25623.62|25543.62|25624.96|25544.96|25623.62|25543.62|10
1734101330000|2024-12-13 14:48:50|25622.62|25542.62|25621.25|25541.25|25622.62|25542.62|25620.8|25540.8|8
1734101340000|2024-12-13 14:49:00|25621.22|25541.22|25621.47|25541.47|25623.08|25543.08|25621.22|25541.22|10
1734101350000|2024-12-13 14:49:10|25620.63|25540.63|25620.94|25540.94|25620.94|25540.94|25619.05|25539.05|10
1734101360000|2024-12-13 14:49:20|25620.83|25540.83|25622.26|25542.26|25622.26|25542.26|25620.41|25540.41|10
1734101370000|2024-12-13 14:49:30|25622.96|25542.96|25624.79|25544.79|25624.79|25544.79|25622.24|25542.24|9
1734101380000|2024-12-13 14:49:40|25624.87|25544.87|25622.22|25542.22|25624.87|25544.87|25622.22|25542.22|10
1734101390000|2024-12-13 14:49:50|25621.07|25541.07|25617.4|25537.4|25621.07|25541.07|25617.4|25537.4|10
1734101400000|2024-12-13 14:50:00|25617.15|25537.15|25612.28|25532.28|25617.82|25537.82|25612.28|25532.28|10
1734101410000|2024-12-13 14:50:10|25611.33|25531.33|25600.42|25520.42|25611.33|25531.33|25600.42|25520.42|10
1734101420000|2024-12-13 14:50:20|25598.47|25518.47|25594.93|25514.93|25598.47|25518.47|25594.93|25514.93|10
1734101430000|2024-12-13 14:50:30|25593.49|25513.49|25590.39|25510.39|25593.49|25513.49|25590.39|25510.39|10
1734101440000|2024-12-13 14:50:40|25591|25511|25590.47|25510.47|25591.16|25511.16|25589.47|25509.47|10
1734101450000|2024-12-13 14:50:50|25590.56|25510.56|25587.37|25507.37|25590.56|25510.56|25587.37|25507.37|10
1734101460000|2024-12-13 14:51:00|25588.24|25508.24|25591.67|25511.67|25592.33|25512.33|25588.24|25508.24|10
1734101470000|2024-12-13 14:51:10|25592.24|25512.24|25593.43|25513.43|25593.53|25513.53|25591.13|25511.13|10
1734101480000|2024-12-13 14:51:20|25594.97|25514.97|25594.25|25514.25|25595.81|25515.81|25594.21|25514.21|10
1734101490000|2024-12-13 14:51:30|25594.14|25514.14|25596.98|25516.98|25597.31|25517.31|25594|25514|10
1734101500000|2024-12-13 14:51:40|25596.43|25516.43|25594.71|25514.71|25596.43|25516.43|25594.02|25514.02|10
1734101510000|2024-12-13 14:51:50|25594.83|25514.83|25597.26|25517.26|25597.26|25517.26|25594.39|25514.39|10
1734101520000|2024-12-13 14:52:00|25598.72|25518.72|25600.52|25520.52|25604.22|25524.22|25598.72|25518.72|10
1734101530000|2024-12-13 14:52:10|25599.86|25519.86|25600.12|25520.12|25600.44|25520.44|25598.74|25518.74|10
1734101540000|2024-12-13 14:52:20|25600.13|25520.13|25598.85|25518.85|25601.91|25521.91|25598.82|25518.82|10
1734101550000|2024-12-13 14:52:30|25598.73|25518.73|25597.98|25517.98|25598.73|25518.73|25596.55|25516.55|10
1734101560000|2024-12-13 14:52:40|25597.66|25517.66|25598.92|25518.92|25599.27|25519.27|25597.33|25517.33|10
1734101570000|2024-12-13 14:52:50|25598.16|25518.16|25595.92|25515.92|25598.16|25518.16|25595.76|25515.76|10
1734101580000|2024-12-13 14:53:00|25596.12|25516.12|25593.03|25513.03|25596.12|25516.12|25592.85|25512.85|10
1734101590000|2024-12-13 14:53:10|25592.28|25512.28|25594.39|25514.39|25594.39|25514.39|25592.02|25512.02|10
1734101600000|2024-12-13 14:53:20|25595.33|25515.33|25597.61|25517.61|25599.95|25519.95|25595.33|25515.33|10
1734101610000|2024-12-13 14:53:30|25596.94|25516.94|25600.49|25520.49|25600.49|25520.49|25596.7|25516.7|10
1734101620000|2024-12-13 14:53:40|25600.44|25520.44|25604.6|25524.6|25604.6|25524.6|25600.24|25520.24|9
1734101630000|2024-12-13 14:53:50|25605.76|25525.76|25612.48|25532.48|25612.48|25532.48|25605.76|25525.76|10
1734101640000|2024-12-13 14:54:00|25614.37|25534.37|25609.05|25529.05|25614.37|25534.37|25608.45|25528.45|10
1734101650000|2024-12-13 14:54:10|25609.47|25529.47|25614.86|25534.86|25614.86|25534.86|25609.47|25529.47|10
1734101660000|2024-12-13 14:54:20|25615.55|25535.55|25613.47|25533.47|25616.34|25536.34|25613.47|25533.47|10
1734101670000|2024-12-13 14:54:30|25615.32|25535.32|25624.16|25544.16|25624.16|25544.16|25615.32|25535.32|10
1734101680000|2024-12-13 14:54:40|25624.41|25544.41|25626.68|25546.68|25627.03|25547.03|25624.05|25544.05|10
1734101690000|2024-12-13 14:54:50|25627.33|25547.33|25632.36|25552.36|25632.7|25552.7|25627.29|25547.29|10
1734101700000|2024-12-13 14:55:00|25632.44|25552.44|25628.99|25548.99|25632.44|25552.44|25628.99|25548.99|10
1734101710000|2024-12-13 14:55:10|25624.55|25544.55|25621.99|25541.99|25624.55|25544.55|25621.99|25541.99|10
1734101720000|2024-12-13 14:55:20|25622.49|25542.49|25627.62|25547.62|25627.62|25547.62|25622.49|25542.49|10
1734101730000|2024-12-13 14:55:30|25628.2|25548.2|25625.98|25545.98|25628.27|25548.27|25625.98|25545.98|10
1734101740000|2024-12-13 14:55:40|25625.6|25545.6|25632.15|25552.15|25632.15|25552.15|25625.25|25545.25|10
1734101750000|2024-12-13 14:55:50|25629.89|25549.89|25632.7|25552.7|25632.7|25552.7|25629.89|25549.89|10
1734101760000|2024-12-13 14:56:00|25632.74|25552.74|25634.44|25554.44|25636.02|25556.02|25632.74|25552.74|10
1734101770000|2024-12-13 14:56:10|25634.82|25554.82|25639.18|25559.18|25639.18|25559.18|25634.74|25554.74|10
1734101780000|2024-12-13 14:56:20|25640.37|25560.37|25651.81|25571.81|25651.81|25571.81|25640.37|25560.37|10
1734101790000|2024-12-13 14:56:30|25653.63|25573.63|25658.38|25578.38|25658.38|25578.38|25653.63|25573.63|10
1734101800000|2024-12-13 14:56:40|25658.78|25578.78|25661.93|25581.93|25661.93|25581.93|25658.78|25578.78|10
1734101810000|2024-12-13 14:56:50|25661.75|25581.75|25668.91|25588.91|25668.91|25588.91|25661.21|25581.21|10
1734101820000|2024-12-13 14:57:00|25669.25|25589.25|25670.93|25590.93|25671.67|25591.67|25669.25|25589.25|10
1734101830000|2024-12-13 14:57:10|25671.11|25591.11|25672.74|25592.74|25672.76|25592.76|25670.91|25590.91|10
1734101840000|2024-12-13 14:57:20|25674.77|25594.77|25680.31|25600.31|25681.92|25601.92|25674.77|25594.77|10
1734101850000|2024-12-13 14:57:30|25679.99|25599.99|25679.75|25599.75|25679.99|25599.99|25678.76|25598.76|10
1734101860000|2024-12-13 14:57:40|25680.59|25600.59|25681.33|25601.33|25681.96|25601.96|25680|25600|10
1734101870000|2024-12-13 14:57:50|25681.39|25601.39|25678.38|25598.38|25681.47|25601.47|25678.38|25598.38|10
1734101880000|2024-12-13 14:58:00|25677.66|25597.66|25675.3|25595.3|25677.66|25597.66|25675.25|25595.25|10
1734101890000|2024-12-13 14:58:10|25675.42|25595.42|25674.92|25594.92|25676.49|25596.49|25674.92|25594.92|10
1734101900000|2024-12-13 14:58:20|25674.85|25594.85|25679.52|25599.52|25679.52|25599.52|25674.85|25594.85|10
1734101910000|2024-12-13 14:58:30|25680.32|25600.32|25681.8|25601.8|25682.32|25602.32|25680.32|25600.32|9
1734101920000|2024-12-13 14:58:40|25681.41|25601.41|25683.2|25603.2|25683.2|25603.2|25680.82|25600.82|10
1734101930000|2024-12-13 14:58:50|25683.88|25603.88|25683.43|25603.43|25684.83|25604.83|25683.43|25603.43|10
1734101940000|2024-12-13 14:59:00|25683.65|25603.65|25685.82|25605.82|25686.13|25606.13|25683.39|25603.39|10
1734101950000|2024-12-13 14:59:10|25685.21|25605.21|25683.24|25603.24|25685.55|25605.55|25683.24|25603.24|10
1734101960000|2024-12-13 14:59:20|25683.17|25603.17|25682.58|25602.58|25683.17|25603.17|25682.43|25602.43|9
1734101970000|2024-12-13 14:59:30|25681.73|25601.73|25684.14|25604.14|25684.29|25604.29|25681.66|25601.66|10
1734101980000|2024-12-13 14:59:40|25684.49|25604.49|25690.65|25610.65|25690.65|25610.65|25684.49|25604.49|10
1734101990000|2024-12-13 14:59:50|25690.96|25610.96|25692.64|25612.64|25692.76|25612.76|25690.8|25610.8|10
1734102000000|2024-12-13 15:00:00|25692.61|25612.61|25699.49|25619.49|25699.49|25619.49|25692.61|25612.61|10
1734102010000|2024-12-13 15:00:10|25700.39|25620.39|25701.53|25621.53|25703|25623|25700.39|25620.39|10
1734102020000|2024-12-13 15:00:20|25700.98|25620.98|25702.48|25622.48|25704.58|25624.58|25700.98|25620.98|10
1734102030000|2024-12-13 15:00:30|25701.86|25621.86|25700.83|25620.83|25702.14|25622.14|25700.65|25620.65|10
1734102040000|2024-12-13 15:00:40|25700.85|25620.85|25704.1|25624.1|25704.39|25624.39|25700.74|25620.74|10
1734102050000|2024-12-13 15:00:50|25703.27|25623.27|25705.29|25625.29|25705.29|25625.29|25702.69|25622.69|10
1734102060000|2024-12-13 15:01:00|25705.71|25625.71|25707.84|25627.84|25707.84|25627.84|25705.71|25625.71|10
1734102070000|2024-12-13 15:01:10|25708.99|25628.99|25712.13|25632.13|25712.65|25632.65|25708.99|25628.99|10
1734102080000|2024-12-13 15:01:20|25712.54|25632.54|25724.94|25644.94|25724.94|25644.94|25712.54|25632.54|10
1734102090000|2024-12-13 15:01:30|25725.79|25645.79|25728.95|25648.95|25728.95|25648.95|25725.09|25645.09|10
1734102100000|2024-12-13 15:01:40|25729.57|25649.57|25731.84|25651.84|25734.96|25654.96|25726.08|25646.08|10
1734102110000|2024-12-13 15:01:50|25731.94|25651.94|25737.52|25657.52|25737.52|25657.52|25731.61|25651.61|10
1734102120000|2024-12-13 15:02:00|25737.43|25657.43|25734.9|25654.9|25737.43|25657.43|25734.9|25654.9|9
1734102130000|2024-12-13 15:02:10|25735.14|25655.14|25734|25654|25735.36|25655.36|25733.63|25653.63|10
1734102140000|2024-12-13 15:02:20|25735.95|25655.95|25729.5|25649.5|25735.95|25655.95|25729.5|25649.5|10
1734102150000|2024-12-13 15:02:30|25729.2|25649.2|25730.58|25650.58|25730.79|25650.79|25729.2|25649.2|10
1734102160000|2024-12-13 15:02:40|25729.53|25649.53|25725.1|25645.1|25729.53|25649.53|25725.1|25645.1|10
1734102170000|2024-12-13 15:02:50|25724.56|25644.56|25714.97|25634.97|25724.56|25644.56|25714.97|25634.97|10
1734102180000|2024-12-13 15:03:00|25714.36|25634.36|25707.77|25627.77|25714.36|25634.36|25707.26|25627.26|10
1734102190000|2024-12-13 15:03:10|25708.97|25628.97|25712|25632|25712|25632|25708.97|25628.97|10
1734102200000|2024-12-13 15:03:20|25712.24|25632.24|25708.5|25628.5|25712.55|25632.55|25708.5|25628.5|10
1734102210000|2024-12-13 15:03:30|25707.73|25627.73|25706.11|25626.11|25707.73|25627.73|25706.11|25626.11|10
1734102220000|2024-12-13 15:03:40|25706.63|25626.63|25712.24|25632.24|25712.24|25632.24|25706.63|25626.63|10
1734102230000|2024-12-13 15:03:50|25713.52|25633.52|25715.84|25635.84|25715.84|25635.84|25713.52|25633.52|10
1734102240000|2024-12-13 15:04:00|25715.91|25635.91|25718.37|25638.37|25718.37|25638.37|25715.91|25635.91|10
1734102250000|2024-12-13 15:04:10|25718.81|25638.81|25725.92|25645.92|25725.92|25645.92|25718.81|25638.81|10
1734102260000|2024-12-13 15:04:20|25726.3|25646.3|25721.42|25641.42|25726.97|25646.97|25721.31|25641.31|10
1734102270000|2024-12-13 15:04:30|25721.41|25641.41|25722.4|25642.4|25722.57|25642.57|25721.41|25641.41|10
1734102280000|2024-12-13 15:04:40|25722.6|25642.6|25725.27|25645.27|25725.47|25645.47|25722.5|25642.5|10
1734102290000|2024-12-13 15:04:50|25726.08|25646.08|25730.12|25650.12|25730.12|25650.12|25726.08|25646.08|10
1734102300000|2024-12-13 15:05:00|25729.75|25649.75|25724.5|25644.5|25729.75|25649.75|25724.5|25644.5|10
1734102310000|2024-12-13 15:05:10|25723.57|25643.57|25718.9|25638.9|25723.57|25643.57|25718.9|25638.9|10
1734102320000|2024-12-13 15:05:20|25718.38|25638.38|25717.23|25637.23|25718.76|25638.76|25717.23|25637.23|10
1734102330000|2024-12-13 15:05:30|25717.53|25637.53|25716.53|25636.53|25718.12|25638.12|25716.36|25636.36|10
1734102340000|2024-12-13 15:05:40|25715.08|25635.08|25705.85|25625.85|25715.08|25635.08|25705.85|25625.85|10
1734102350000|2024-12-13 15:05:50|25705.34|25625.34|25698.2|25618.2|25705.34|25625.34|25698.2|25618.2|10
1734102360000|2024-12-13 15:06:00|25696.99|25616.99|25693.76|25613.76|25696.99|25616.99|25692.32|25612.32|10
1734102370000|2024-12-13 15:06:10|25693.94|25613.94|25684.66|25604.66|25694.11|25614.11|25684.21|25604.21|10
1734102380000|2024-12-13 15:06:20|25685.29|25605.29|25689.57|25609.57|25689.57|25609.57|25685.29|25605.29|10
1734102390000|2024-12-13 15:06:30|25689.61|25609.61|25681.22|25601.22|25689.78|25609.78|25681.22|25601.22|10
1734102400000|2024-12-13 15:06:40|25680.77|25600.77|25682.25|25602.25|25682.85|25602.85|25680.63|25600.63|9
1734102410000|2024-12-13 15:06:50|25682.55|25602.55|25678.54|25598.54|25682.87|25602.87|25678.54|25598.54|10
1734102420000|2024-12-13 15:07:00|25676.93|25596.93|25674.99|25594.99|25677.19|25597.19|25674.99|25594.99|10
1734102430000|2024-12-13 15:07:10|25674.84|25594.84|25673.88|25593.88|25677.18|25597.18|25673.88|25593.88|10
1734102440000|2024-12-13 15:07:20|25673.66|25593.66|25670.68|25590.68|25673.93|25593.93|25670.65|25590.65|9
1734102450000|2024-12-13 15:07:30|25670.7|25590.7|25668.97|25588.97|25670.96|25590.96|25668.97|25588.97|10
1734102460000|2024-12-13 15:07:40|25668.29|25588.29|25665.17|25585.17|25668.29|25588.29|25661.48|25581.48|10
1734102470000|2024-12-13 15:07:50|25660.41|25580.41|25648.71|25568.71|25660.41|25580.41|25648.71|25568.71|10
1734102480000|2024-12-13 15:08:00|25648.79|25568.79|25645.9|25565.9|25648.79|25568.79|25645.9|25565.9|10
1734102490000|2024-12-13 15:08:10|25641.96|25561.96|25636.28|25556.28|25641.96|25561.96|25636.28|25556.28|10
1734102500000|2024-12-13 15:08:20|25636.79|25556.79|25637.42|25557.42|25638.14|25558.14|25636.76|25556.76|10
1734102510000|2024-12-13 15:08:30|25637.64|25557.64|25639|25559|25639|25559|25637.4|25557.4|10
1734102520000|2024-12-13 15:08:40|25639.66|25559.66|25639.35|25559.35|25640.03|25560.03|25638.48|25558.48|10
1734102530000|2024-12-13 15:08:50|25639.4|25559.4|25639.12|25559.12|25639.88|25559.88|25638.64|25558.64|9
1734102540000|2024-12-13 15:09:00|25639.2|25559.2|25641.44|25561.44|25641.44|25561.44|25639.2|25559.2|10
1734102550000|2024-12-13 15:09:10|25641.45|25561.45|25648.02|25568.02|25648.02|25568.02|25641.45|25561.45|10
1734102560000|2024-12-13 15:09:20|25648.28|25568.28|25656.34|25576.34|25656.34|25576.34|25648.28|25568.28|10
1734102570000|2024-12-13 15:09:30|25656.43|25576.43|25656.98|25576.98|25659.19|25579.19|25654.34|25574.34|10
1734102580000|2024-12-13 15:09:40|25657.57|25577.57|25652.76|25572.76|25657.59|25577.59|25652.75|25572.75|10
1734102590000|2024-12-13 15:09:50|25652.69|25572.69|25653.75|25573.75|25655.34|25575.34|25652.69|25572.69|10
1734102600000|2024-12-13 15:10:00|25654.24|25574.24|25657.79|25577.79|25657.79|25577.79|25653.82|25573.82|10
1734102610000|2024-12-13 15:10:10|25658.55|25578.55|25658.85|25578.85|25659.14|25579.14|25658.55|25578.55|10
1734102620000|2024-12-13 15:10:20|25658.97|25578.97|25657.63|25577.63|25661.54|25581.54|25657.53|25577.53|10
1734102630000|2024-12-13 15:10:30|25656.96|25576.96|25661.92|25581.92|25661.92|25581.92|25656.93|25576.93|10
1734102640000|2024-12-13 15:10:40|25661.78|25581.78|25665.23|25585.23|25665.73|25585.73|25661.78|25581.78|9
1734102650000|2024-12-13 15:10:50|25664.96|25584.96|25669.89|25589.89|25670.14|25590.14|25664.96|25584.96|10
1734102660000|2024-12-13 15:11:00|25670.43|25590.43|25666.15|25586.15|25671.6|25591.6|25666.15|25586.15|9
1734102670000|2024-12-13 15:11:10|25665.05|25585.05|25663.71|25583.71|25665.05|25585.05|25663.39|25583.39|10
1734102680000|2024-12-13 15:11:20|25663.32|25583.32|25671.49|25591.49|25671.49|25591.49|25663.32|25583.32|10
1734102690000|2024-12-13 15:11:30|25671.56|25591.56|25672.21|25592.21|25672.56|25592.56|25671.33|25591.33|10
1734102700000|2024-12-13 15:11:40|25671.56|25591.56|25668.84|25588.84|25672.13|25592.13|25668.84|25588.84|9
1734102710000|2024-12-13 15:11:50|25668.86|25588.86|25677.52|25597.52|25677.52|25597.52|25668.86|25588.86|10
1734102720000|2024-12-13 15:12:00|25680.48|25600.48|25702.29|25622.29|25702.29|25622.29|25680.48|25600.48|10
1734102730000|2024-12-13 15:12:10|25704.62|25624.62|25724.8|25644.8|25724.96|25644.96|25704.62|25624.62|10
1734102740000|2024-12-13 15:12:20|25726.63|25646.63|25739.78|25659.78|25739.81|25659.81|25726.63|25646.63|9
1734102750000|2024-12-13 15:12:30|25740.22|25660.22|25734.49|25654.49|25740.22|25660.22|25733.61|25653.61|9
1734102760000|2024-12-13 15:12:40|25733.86|25653.86|25731.16|25651.16|25733.86|25653.86|25730.31|25650.31|10
1734102770000|2024-12-13 15:12:50|25731.35|25651.35|25735.11|25655.11|25735.11|25655.11|25729.8|25649.8|10
1734102780000|2024-12-13 15:13:00|25735.53|25655.53|25738.38|25658.38|25738.54|25658.54|25735.53|25655.53|10
1734102790000|2024-12-13 15:13:10|25738.06|25658.06|25736.44|25656.44|25738.75|25658.75|25736.44|25656.44|10
1734102800000|2024-12-13 15:13:20|25736.68|25656.68|25735.07|25655.07|25736.68|25656.68|25734.87|25654.87|10
1734102810000|2024-12-13 15:13:30|25735.03|25655.03|25734.94|25654.94|25735.52|25655.52|25734.5|25654.5|10
1734102820000|2024-12-13 15:13:40|25734.89|25654.89|25733.97|25653.97|25735.35|25655.35|25733.69|25653.69|10
1734102830000|2024-12-13 15:13:50|25734.04|25654.04|25732.93|25652.93|25736.66|25656.66|25732.86|25652.86|10
1734102840000|2024-12-13 15:14:00|25733.37|25653.37|25735.62|25655.62|25735.62|25655.62|25733.37|25653.37|10
1734102850000|2024-12-13 15:14:10|25737.17|25657.17|25740|25660|25740|25660|25737.17|25657.17|10
1734102860000|2024-12-13 15:14:20|25740.32|25660.32|25741.42|25661.42|25742.13|25662.13|25740.32|25660.32|10
1734102870000|2024-12-13 15:14:30|25741.46|25661.46|25743.66|25663.66|25743.66|25663.66|25741.01|25661.01|10
1734102880000|2024-12-13 15:14:40|25743.78|25663.78|25747.08|25667.08|25747.08|25667.08|25743.78|25663.78|10
1734102890000|2024-12-13 15:14:50|25746.63|25666.63|25743.3|25663.3|25746.63|25666.63|25743.06|25663.06|10
1734102900000|2024-12-13 15:15:00|25743.13|25663.13|25756.59|25676.59|25756.59|25676.59|25742.59|25662.59|10
1734102910000|2024-12-13 15:15:10|25756.65|25676.65|25762.07|25682.07|25763.86|25683.86|25756.65|25676.65|10
1734102920000|2024-12-13 15:15:20|25762.1|25682.1|25774.32|25694.32|25774.32|25694.32|25761.99|25681.99|10
1734102930000|2024-12-13 15:15:30|25774.43|25694.43|25775.81|25695.81|25776.22|25696.22|25774.43|25694.43|10
1734102940000|2024-12-13 15:15:40|25775.86|25695.86|25768.86|25688.86|25775.86|25695.86|25768.47|25688.47|10
1734102950000|2024-12-13 15:15:50|25772.03|25692.03|25773.15|25693.15|25773.93|25693.93|25772.03|25692.03|10
1734102960000|2024-12-13 15:16:00|25773.71|25693.71|25775.55|25695.55|25776.94|25696.94|25773.71|25693.71|9
1734102970000|2024-12-13 15:16:10|25773.16|25693.16|25772.02|25692.02|25773.19|25693.19|25771.31|25691.31|10
1734102980000|2024-12-13 15:16:20|25771.86|25691.86|25777.43|25697.43|25778.65|25698.65|25771.67|25691.67|10
1734102990000|2024-12-13 15:16:30|25777.45|25697.45|25775.55|25695.55|25778.79|25698.79|25775.55|25695.55|10
1734103000000|2024-12-13 15:16:40|25775.77|25695.77|25775.15|25695.15|25776.02|25696.02|25773.22|25693.22|10
1734103010000|2024-12-13 15:16:50|25774.95|25694.95|25777.55|25697.55|25778.02|25698.02|25774.9|25694.9|10
1734103020000|2024-12-13 15:17:00|25777.64|25697.64|25777.42|25697.42|25777.64|25697.64|25773.22|25693.22|10
1734103030000|2024-12-13 15:17:10|25777.15|25697.15|25773.48|25693.48|25777.15|25697.15|25773.31|25693.31|10
1734103040000|2024-12-13 15:17:20|25773.86|25693.86|25771.56|25691.56|25774.51|25694.51|25770.92|25690.92|10
1734103050000|2024-12-13 15:17:30|25771.55|25691.55|25769.21|25689.21|25771.55|25691.55|25768.3|25688.3|10
1734103060000|2024-12-13 15:17:40|25769.49|25689.49|25768.89|25688.89|25770.19|25690.19|25768.16|25688.16|10
1734103070000|2024-12-13 15:17:50|25769.05|25689.05|25765.05|25685.05|25769.97|25689.97|25763.97|25683.97|10
1734103080000|2024-12-13 15:18:00|25765.7|25685.7|25768.85|25688.85|25768.85|25688.85|25765.12|25685.12|10
1734103090000|2024-12-13 15:18:10|25769.47|25689.47|25770.86|25690.86|25772.26|25692.26|25769.03|25689.03|10
1734103100000|2024-12-13 15:18:20|25771.35|25691.35|25766.44|25686.44|25771.35|25691.35|25765.99|25685.99|10
1734103110000|2024-12-13 15:18:30|25766.6|25686.6|25763.52|25683.52|25767.67|25687.67|25763.49|25683.49|10
1734103120000|2024-12-13 15:18:40|25763.53|25683.53|25761.9|25681.9|25764.19|25684.19|25761.9|25681.9|10
1734103130000|2024-12-13 15:18:50|25761.85|25681.85|25756.79|25676.79|25761.85|25681.85|25756.79|25676.79|10
1734103140000|2024-12-13 15:19:00|25756.77|25676.77|25751.98|25671.98|25756.77|25676.77|25751.98|25671.98|10
1734103150000|2024-12-13 15:19:10|25751.69|25671.69|25753.74|25673.74|25754.47|25674.47|25751.52|25671.52|10
1734103160000|2024-12-13 15:19:20|25753.75|25673.75|25750.88|25670.88|25753.75|25673.75|25750.65|25670.65|10
1734103170000|2024-12-13 15:19:30|25751.71|25671.71|25751.01|25671.01|25752.58|25672.58|25751.01|25671.01|10
1734103180000|2024-12-13 15:19:40|25750.88|25670.88|25747.62|25667.62|25752.16|25672.16|25747.62|25667.62|10
1734103190000|2024-12-13 15:19:50|25747.52|25667.52|25746.91|25666.91|25747.52|25667.52|25745.81|25665.81|10
1734103200000|2024-12-13 15:20:00|25747.1|25667.1|25755.36|25675.36|25755.36|25675.36|25747.1|25667.1|10
1734103210000|2024-12-13 15:20:10|25756.8|25676.8|25757.9|25677.9|25758.26|25678.26|25756.8|25676.8|10
1734103220000|2024-12-13 15:20:20|25758.67|25678.67|25760.18|25680.18|25760.45|25680.45|25758.67|25678.67|10
1734103230000|2024-12-13 15:20:30|25760.38|25680.38|25765.77|25685.77|25765.77|25685.77|25760.38|25680.38|10
1734103240000|2024-12-13 15:20:40|25766.34|25686.34|25767.31|25687.31|25767.8|25687.8|25766.34|25686.34|10
1734103250000|2024-12-13 15:20:50|25767.92|25687.92|25770.47|25690.47|25770.96|25690.96|25767.92|25687.92|10
1734103260000|2024-12-13 15:21:00|25770.24|25690.24|25773.29|25693.29|25773.29|25693.29|25770.03|25690.03|10
1734103270000|2024-12-13 15:21:10|25773.74|25693.74|25782.37|25702.37|25782.37|25702.37|25773.74|25693.74|10
1734103280000|2024-12-13 15:21:20|25780.17|25700.17|25786.21|25706.21|25786.21|25706.21|25780.07|25700.07|10
1734103290000|2024-12-13 15:21:30|25786.28|25706.28|25788.63|25708.63|25788.67|25708.67|25786.18|25706.18|10
1734103300000|2024-12-13 15:21:40|25788.86|25708.86|25790.32|25710.32|25790.32|25710.32|25788.86|25708.86|10
1734103310000|2024-12-13 15:21:50|25789.48|25709.48|25781.51|25701.51|25789.48|25709.48|25781.51|25701.51|10
1734103320000|2024-12-13 15:22:00|25780.89|25700.89|25775.54|25695.54|25780.89|25700.89|25775.54|25695.54|10
1734103330000|2024-12-13 15:22:10|25773.62|25693.62|25763.98|25683.98|25773.62|25693.62|25763.98|25683.98|10
1734103340000|2024-12-13 15:22:20|25762.71|25682.71|25756.95|25676.95|25762.71|25682.71|25756.95|25676.95|10
1734103350000|2024-12-13 15:22:30|25757.14|25677.14|25761.21|25681.21|25763.41|25683.41|25754.81|25674.81|10
1734103360000|2024-12-13 15:22:40|25760.06|25680.06|25759.33|25679.33|25760.83|25680.83|25758.62|25678.62|10
1734103370000|2024-12-13 15:22:50|25750.72|25670.72|25752.39|25672.39|25752.47|25672.47|25750.44|25670.44|9
1734103380000|2024-12-13 15:23:00|25753.34|25673.34|25751.9|25671.9|25754.09|25674.09|25751.79|25671.79|9
1734103390000|2024-12-13 15:23:10|25751.97|25671.97|25746.86|25666.86|25751.97|25671.97|25746.86|25666.86|10
1734103400000|2024-12-13 15:23:20|25746|25666|25747.6|25667.6|25747.6|25667.6|25745.76|25665.76|10
1734103410000|2024-12-13 15:23:30|25747.34|25667.34|25749.42|25669.42|25749.42|25669.42|25746.53|25666.53|10
1734103420000|2024-12-13 15:23:40|25750.14|25670.14|25764.21|25684.21|25764.21|25684.21|25750.14|25670.14|10
1734103430000|2024-12-13 15:23:50|25765.1|25685.1|25769.13|25689.13|25769.13|25689.13|25765.1|25685.1|10
1734103440000|2024-12-13 15:24:00|25767.45|25687.45|25765.97|25685.97|25767.45|25687.45|25764.76|25684.76|10
1734103450000|2024-12-13 15:24:10|25765.59|25685.59|25762.9|25682.9|25766.02|25686.02|25762.9|25682.9|10
1734103460000|2024-12-13 15:24:20|25764.06|25684.06|25762.42|25682.42|25764.56|25684.56|25762.42|25682.42|10
1734103470000|2024-12-13 15:24:30|25762.22|25682.22|25766.37|25686.37|25766.37|25686.37|25762.22|25682.22|10
1734103480000|2024-12-13 15:24:40|25765.4|25685.4|25761.74|25681.74|25765.4|25685.4|25761.74|25681.74|10
1734103490000|2024-12-13 15:24:50|25761.5|25681.5|25760.38|25680.38|25762.29|25682.29|25760.18|25680.18|10
1734103500000|2024-12-13 15:25:00|25760.49|25680.49|25761.92|25681.92|25762.17|25682.17|25760.49|25680.49|10
1734103510000|2024-12-13 15:25:10|25761.9|25681.9|25763.18|25683.18|25763.42|25683.42|25761.9|25681.9|9
1734103520000|2024-12-13 15:25:20|25763.05|25683.05|25760.64|25680.64|25763.05|25683.05|25759.93|25679.93|10
1734103530000|2024-12-13 15:25:30|25761.08|25681.08|25765.82|25685.82|25765.82|25685.82|25761.08|25681.08|10
1734103540000|2024-12-13 15:25:40|25767.56|25687.56|25784.28|25704.28|25784.28|25704.28|25767.56|25687.56|10
1734103550000|2024-12-13 15:25:50|25784.76|25704.76|25784.49|25704.49|25786.91|25706.91|25784.49|25704.49|9
1734103560000|2024-12-13 15:26:00|25784.77|25704.77|25775|25695|25784.77|25704.77|25775|25695|10
1734103570000|2024-12-13 15:26:10|25774.81|25694.81|25773.88|25693.88|25775.12|25695.12|25773.88|25693.88|10
1734103580000|2024-12-13 15:26:20|25773.54|25693.54|25775.63|25695.63|25776|25696|25772.81|25692.81|10
1734103590000|2024-12-13 15:26:30|25775.47|25695.47|25766.99|25686.99|25775.47|25695.47|25766.99|25686.99|10
1734103600000|2024-12-13 15:26:40|25767.21|25687.21|25748.02|25668.02|25767.21|25687.21|25748.02|25668.02|10
1734103610000|2024-12-13 15:26:50|25745.85|25665.85|25744.82|25664.82|25746.66|25666.66|25744.68|25664.68|10
1734103620000|2024-12-13 15:27:00|25744.94|25664.94|25733.07|25653.07|25745.07|25665.07|25733.07|25653.07|10
1734103630000|2024-12-13 15:27:10|25731.78|25651.78|25729.14|25649.14|25731.78|25651.78|25729.14|25649.14|10
1734103640000|2024-12-13 15:27:20|25728.47|25648.47|25722.44|25642.44|25728.47|25648.47|25722.44|25642.44|10
1734103650000|2024-12-13 15:27:30|25720.94|25640.94|25719.83|25639.83|25720.94|25640.94|25718.99|25638.99|10
1734103660000|2024-12-13 15:27:40|25720.55|25640.55|25722.88|25642.88|25723.03|25643.03|25720.55|25640.55|10
1734103670000|2024-12-13 15:27:50|25721.69|25641.69|25724.92|25644.92|25724.93|25644.93|25721.69|25641.69|10
1734103680000|2024-12-13 15:28:00|25725.29|25645.29|25723.11|25643.11|25725.45|25645.45|25723.11|25643.11|10
1734103690000|2024-12-13 15:28:10|25722.9|25642.9|25725.65|25645.65|25725.96|25645.96|25722.9|25642.9|10
1734103700000|2024-12-13 15:28:20|25725.83|25645.83|25728.2|25648.2|25728.35|25648.35|25725.83|25645.83|10
1734103710000|2024-12-13 15:28:30|25729.47|25649.47|25734.38|25654.38|25734.38|25654.38|25729.47|25649.47|10
1734103720000|2024-12-13 15:28:40|25734.59|25654.59|25737.54|25657.54|25737.57|25657.57|25734.59|25654.59|10
1734103730000|2024-12-13 15:28:50|25737.94|25657.94|25737.15|25657.15|25738.09|25658.09|25736.14|25656.14|10
1734103740000|2024-12-13 15:29:00|25737.1|25657.1|25736.76|25656.76|25737.12|25657.12|25736.56|25656.56|10
1734103750000|2024-12-13 15:29:10|25736.6|25656.6|25733.52|25653.52|25736.62|25656.62|25733.52|25653.52|10
1734103760000|2024-12-13 15:29:20|25732.66|25652.66|25727.98|25647.98|25732.66|25652.66|25727.98|25647.98|10
1734103770000|2024-12-13 15:29:30|25727.88|25647.88|25727.77|25647.77|25727.89|25647.89|25727.46|25647.46|10
1734103780000|2024-12-13 15:29:40|25727.76|25647.76|25727.68|25647.68|25727.84|25647.84|25727.3|25647.3|10
1734103790000|2024-12-13 15:29:50|25727.67|25647.67|25724.39|25644.39|25727.78|25647.78|25724.39|25644.39|10
1734103800000|2024-12-13 15:30:00|25724.86|25644.86|25722.05|25642.05|25725.03|25645.03|25722.05|25642.05|10
1734103810000|2024-12-13 15:30:10|25721.97|25641.97|25725.09|25645.09|25725.09|25645.09|25721.97|25641.97|10
1734103820000|2024-12-13 15:30:20|25724.66|25644.66|25726.02|25646.02|25726.28|25646.28|25724.47|25644.47|10
1734103830000|2024-12-13 15:30:30|25725.46|25645.46|25726.98|25646.98|25726.98|25646.98|25725.24|25645.24|10
1734103840000|2024-12-13 15:30:40|25727.43|25647.43|25732.65|25652.65|25732.65|25652.65|25727.43|25647.43|10
1734103850000|2024-12-13 15:30:50|25732.78|25652.78|25738.21|25658.21|25738.21|25658.21|25732.47|25652.47|10
1734103860000|2024-12-13 15:31:00|25738.14|25658.14|25739.83|25659.83|25739.83|25659.83|25738.14|25658.14|10
1734103870000|2024-12-13 15:31:10|25740.8|25660.8|25744.4|25664.4|25744.4|25664.4|25740.8|25660.8|10
1734103880000|2024-12-13 15:31:20|25743.83|25663.83|25743.83|25663.83|25744.52|25664.52|25743.83|25663.83|9
1734103890000|2024-12-13 15:31:30|25743.54|25663.54|25742.18|25662.18|25743.54|25663.54|25742.18|25662.18|10
1734103900000|2024-12-13 15:31:40|25741.93|25661.93|25742.58|25662.58|25743.96|25663.96|25741.57|25661.57|10
1734103910000|2024-12-13 15:31:50|25742.66|25662.66|25746.09|25666.09|25746.66|25666.66|25742.66|25662.66|10
1734103920000|2024-12-13 15:32:00|25745.99|25665.99|25743.62|25663.62|25746.96|25666.96|25743.62|25663.62|10
1734103930000|2024-12-13 15:32:10|25743.2|25663.2|25742.66|25662.66|25743.27|25663.27|25742.17|25662.17|10
1734103940000|2024-12-13 15:32:20|25742.75|25662.75|25741.55|25661.55|25742.75|25662.75|25741.54|25661.54|10
1734103950000|2024-12-13 15:32:30|25740.61|25660.61|25739.83|25659.83|25740.61|25660.61|25739.02|25659.02|10
1734103960000|2024-12-13 15:32:40|25740.7|25660.7|25741.75|25661.75|25741.75|25661.75|25740.7|25660.7|10
1734103970000|2024-12-13 15:32:50|25742.44|25662.44|25748.09|25668.09|25748.09|25668.09|25742.44|25662.44|10
1734103980000|2024-12-13 15:33:00|25748.46|25668.46|25750.57|25670.57|25750.57|25670.57|25748.46|25668.46|10
1734103990000|2024-12-13 15:33:10|25749.41|25669.41|25743.55|25663.55|25749.41|25669.41|25743.55|25663.55|10
1734104000000|2024-12-13 15:33:20|25743.65|25663.65|25740.06|25660.06|25743.65|25663.65|25739.98|25659.98|10
1734104010000|2024-12-13 15:33:30|25739.89|25659.89|25738.17|25658.17|25740.14|25660.14|25737.62|25657.62|10
1734104020000|2024-12-13 15:33:40|25738.82|25658.82|25741.07|25661.07|25741.13|25661.13|25738.82|25658.82|10
1734104030000|2024-12-13 15:33:50|25740.94|25660.94|25735.52|25655.52|25741.04|25661.04|25735.52|25655.52|10
1734104040000|2024-12-13 15:34:00|25735.04|25655.04|25734|25654|25735.04|25655.04|25733.95|25653.95|10
1734104050000|2024-12-13 15:34:10|25734.22|25654.22|25734.71|25654.71|25735.98|25655.98|25734.22|25654.22|10
1734104060000|2024-12-13 15:34:20|25734.63|25654.63|25735.72|25655.72|25736.02|25656.02|25734.63|25654.63|8
1734104070000|2024-12-13 15:34:30|25735.75|25655.75|25737.2|25657.2|25737.3|25657.3|25735.73|25655.73|10
1734104080000|2024-12-13 15:34:40|25737.56|25657.56|25738.83|25658.83|25740.17|25660.17|25737.56|25657.56|10
1734104090000|2024-12-13 15:34:50|25738.56|25658.56|25735.99|25655.99|25738.56|25658.56|25735.99|25655.99|10
1734104100000|2024-12-13 15:35:00|25735.45|25655.45|25737.16|25657.16|25737.16|25657.16|25735|25655|10
1734104110000|2024-12-13 15:35:10|25737.96|25657.96|25739.37|25659.37|25740.13|25660.13|25737.96|25657.96|10
1734104120000|2024-12-13 15:35:20|25739.49|25659.49|25741.26|25661.26|25741.41|25661.41|25739.42|25659.42|10
1734104130000|2024-12-13 15:35:30|25741.37|25661.37|25739.62|25659.62|25741.37|25661.37|25739.41|25659.41|10
1734104140000|2024-12-13 15:35:40|25739.84|25659.84|25741.54|25661.54|25742.8|25662.8|25739.7|25659.7|10
1734104150000|2024-12-13 15:35:50|25741.35|25661.35|25741.54|25661.54|25741.67|25661.67|25740.73|25660.73|10
1734104160000|2024-12-13 15:36:00|25741.87|25661.87|25744.32|25664.32|25744.32|25664.32|25740.37|25660.37|10
1734104170000|2024-12-13 15:36:10|25744.33|25664.33|25743.57|25663.57|25744.33|25664.33|25742.76|25662.76|9
1734104180000|2024-12-13 15:36:20|25743.72|25663.72|25749.42|25669.42|25749.7|25669.7|25743.72|25663.72|10
1734104190000|2024-12-13 15:36:30|25749.52|25669.52|25751.22|25671.22|25751.63|25671.63|25749.52|25669.52|9
1734104200000|2024-12-13 15:36:40|25751.7|25671.7|25753.26|25673.26|25753.42|25673.42|25751.7|25671.7|10
1734104210000|2024-12-13 15:36:50|25754.34|25674.34|25749.64|25669.64|25754.34|25674.34|25749.64|25669.64|10
1734104220000|2024-12-13 15:37:00|25749.44|25669.44|25750.44|25670.44|25751.1|25671.1|25749.32|25669.32|10
1734104230000|2024-12-13 15:37:10|25750.25|25670.25|25754.39|25674.39|25754.39|25674.39|25749.14|25669.14|10
1734104240000|2024-12-13 15:37:20|25754.59|25674.59|25752.8|25672.8|25754.59|25674.59|25752.8|25672.8|10
1734104250000|2024-12-13 15:37:30|25752.53|25672.53|25752.53|25672.53|25752.53|25672.53|25751.62|25671.62|10
1734104260000|2024-12-13 15:37:40|25752.51|25672.51|25748.73|25668.73|25752.51|25672.51|25748.73|25668.73|10
1734104270000|2024-12-13 15:37:50|25747.86|25667.86|25744.17|25664.17|25747.86|25667.86|25744.17|25664.17|10
1734104280000|2024-12-13 15:38:00|25743.66|25663.66|25743.69|25663.69|25743.69|25663.69|25743.02|25663.02|10
1734104290000|2024-12-13 15:38:10|25743.77|25663.77|25744.36|25664.36|25744.36|25664.36|25743.59|25663.59|9
1734104300000|2024-12-13 15:38:20|25745.67|25665.67|25748.54|25668.54|25749.43|25669.43|25745.67|25665.67|10
1734104310000|2024-12-13 15:38:30|25749.07|25669.07|25749.51|25669.51|25749.51|25669.51|25748.66|25668.66|9
1734104320000|2024-12-13 15:38:40|25749.4|25669.4|25749.98|25669.98|25750.14|25670.14|25748.8|25668.8|10
1734104330000|2024-12-13 15:38:50|25749.84|25669.84|25748.28|25668.28|25749.84|25669.84|25748.25|25668.25|10
1734104340000|2024-12-13 15:39:00|25748.62|25668.62|25748.75|25668.75|25751.26|25671.26|25748.62|25668.62|9
1734104350000|2024-12-13 15:39:10|25748.7|25668.7|25748.55|25668.55|25749|25669|25748.17|25668.17|10
1734104360000|2024-12-13 15:39:20|25748.7|25668.7|25745.84|25665.84|25748.7|25668.7|25745.84|25665.84|10
1734104370000|2024-12-13 15:39:30|25745.1|25665.1|25743.3|25663.3|25745.1|25665.1|25742.77|25662.77|10
1734104380000|2024-12-13 15:39:40|25743.4|25663.4|25744|25664|25744|25664|25741.98|25661.98|10
1734104390000|2024-12-13 15:39:50|25743.47|25663.47|25743.58|25663.58|25743.88|25663.88|25743.47|25663.47|10
1734104400000|2024-12-13 15:40:00|25743.57|25663.57|25743.89|25663.89|25744.39|25664.39|25743.57|25663.57|9
1734104410000|2024-12-13 15:40:10|25744.47|25664.47|25747.03|25667.03|25747.52|25667.52|25744.47|25664.47|10
1734104420000|2024-12-13 15:40:20|25746.35|25666.35|25741.32|25661.32|25746.35|25666.35|25740.68|25660.68|10
1734104430000|2024-12-13 15:40:30|25741.57|25661.57|25740.85|25660.85|25742.64|25662.64|25740.85|25660.85|10
1734104440000|2024-12-13 15:40:40|25740.67|25660.67|25735.85|25655.85|25740.67|25660.67|25735.58|25655.58|10
1734104450000|2024-12-13 15:40:50|25735.68|25655.68|25734.63|25654.63|25736.45|25656.45|25734.63|25654.63|10
1734104460000|2024-12-13 15:41:00|25734.66|25654.66|25729.71|25649.71|25734.66|25654.66|25729.71|25649.71|10
1734104470000|2024-12-13 15:41:10|25725.67|25645.67|25723.4|25643.4|25725.67|25645.67|25723.4|25643.4|10
1734104480000|2024-12-13 15:41:20|25721.86|25641.86|25707.56|25627.56|25721.86|25641.86|25707.56|25627.56|10
1734104490000|2024-12-13 15:41:30|25707.13|25627.13|25703.74|25623.74|25707.13|25627.13|25703.74|25623.74|10
1734104500000|2024-12-13 15:41:40|25703.92|25623.92|25703.55|25623.55|25703.92|25623.92|25703.09|25623.09|10
1734104510000|2024-12-13 15:41:50|25703.74|25623.74|25688.09|25608.09|25703.74|25623.74|25688.09|25608.09|10
1734104520000|2024-12-13 15:42:00|25684.73|25604.73|25670.97|25590.97|25684.73|25604.73|25670.81|25590.81|10
1734104530000|2024-12-13 15:42:10|25670.15|25590.15|25664.3|25584.3|25670.27|25590.27|25664.3|25584.3|10
1734104540000|2024-12-13 15:42:20|25663.58|25583.58|25651.07|25571.07|25663.58|25583.58|25650.5|25570.5|10
1734104550000|2024-12-13 15:42:30|25643.22|25563.22|25632.05|25552.05|25643.22|25563.22|25632.05|25552.05|10
1734104560000|2024-12-13 15:42:40|25631.67|25551.67|25627.22|25547.22|25632.08|25552.08|25627.11|25547.11|10
1734104570000|2024-12-13 15:42:50|25626.77|25546.77|25622.64|25542.64|25626.77|25546.77|25622.56|25542.56|10
1734104580000|2024-12-13 15:43:00|25623.05|25543.05|25624.27|25544.27|25624.95|25544.95|25623.05|25543.05|10
1734104590000|2024-12-13 15:43:10|25625.97|25545.97|25623.06|25543.06|25626.43|25546.43|25623.06|25543.06|10
1734104600000|2024-12-13 15:43:20|25622.2|25542.2|25610|25530|25622.2|25542.2|25610|25530|10
1734104610000|2024-12-13 15:43:30|25609.31|25529.31|25605.99|25525.99|25609.42|25529.42|25604.09|25524.09|10
1734104620000|2024-12-13 15:43:40|25605.18|25525.18|25596.59|25516.59|25605.18|25525.18|25596.59|25516.59|10
1734104630000|2024-12-13 15:43:50|25596.39|25516.39|25596.75|25516.75|25597.76|25517.76|25595.58|25515.58|10
1734104640000|2024-12-13 15:44:00|25595.11|25515.11|25587.95|25507.95|25595.11|25515.11|25587.95|25507.95|10
1734104650000|2024-12-13 15:44:10|25585.98|25505.98|25585.57|25505.57|25586.84|25506.84|25583.64|25503.64|9
1734104660000|2024-12-13 15:44:20|25585.25|25505.25|25580.36|25500.36|25585.56|25505.56|25580.02|25500.02|10
1734104670000|2024-12-13 15:44:30|25581.34|25501.34|25579.55|25499.55|25582.18|25502.18|25579.55|25499.55|10
1734104680000|2024-12-13 15:44:40|25578.53|25498.53|25578.35|25498.35|25578.88|25498.88|25578.35|25498.35|10
1734104690000|2024-12-13 15:44:50|25578.3|25498.3|25578.72|25498.72|25578.72|25498.72|25576.51|25496.51|10
1734104700000|2024-12-13 15:45:00|25578.37|25498.37|25579.25|25499.25|25579.56|25499.56|25578.36|25498.36|10
1734104710000|2024-12-13 15:45:10|25579.73|25499.73|25581.38|25501.38|25581.38|25501.38|25579.67|25499.67|10
1734104720000|2024-12-13 15:45:20|25581.26|25501.26|25580.35|25500.35|25581.56|25501.56|25580.35|25500.35|10
1734104730000|2024-12-13 15:45:30|25579.89|25499.89|25573.33|25493.33|25579.89|25499.89|25573.33|25493.33|10
1734104740000|2024-12-13 15:45:40|25573.21|25493.21|25566.85|25486.85|25573.21|25493.21|25566.85|25486.85|10
1734104750000|2024-12-13 15:45:50|25566.26|25486.26|25560.72|25480.72|25566.32|25486.32|25560.72|25480.72|10
1734104760000|2024-12-13 15:46:00|25560.5|25480.5|25558.15|25478.15|25560.5|25480.5|25558.15|25478.15|9
1734104770000|2024-12-13 15:46:10|25558.5|25478.5|25557.87|25477.87|25559.24|25479.24|25557.87|25477.87|10
1734104780000|2024-12-13 15:46:20|25558.07|25478.07|25549.97|25469.97|25558.07|25478.07|25549.97|25469.97|10
1734104790000|2024-12-13 15:46:30|25549.84|25469.84|25542.63|25462.63|25549.84|25469.84|25542.63|25462.63|10
1734104800000|2024-12-13 15:46:40|25541.6|25461.6|25536.32|25456.32|25541.6|25461.6|25536.12|25456.12|9
1734104810000|2024-12-13 15:46:50|25536.24|25456.24|25528.94|25448.94|25536.24|25456.24|25528.94|25448.94|9
1734104820000|2024-12-13 15:47:00|25528.22|25448.22|25522.55|25442.55|25528.22|25448.22|25521.99|25441.99|10
1734104830000|2024-12-13 15:47:10|25522.57|25442.57|25521.13|25441.13|25522.97|25442.97|25521.13|25441.13|10
1734104840000|2024-12-13 15:47:20|25521.14|25441.14|25519.68|25439.68|25521.14|25441.14|25519.68|25439.68|10
1734104850000|2024-12-13 15:47:30|25519.09|25439.09|25517.98|25437.98|25519.09|25439.09|25516.86|25436.86|10
1734104860000|2024-12-13 15:47:40|25517.64|25437.64|25517.48|25437.48|25519.01|25439.01|25517.48|25437.48|10
1734104870000|2024-12-13 15:47:50|25517.11|25437.11|25514.91|25434.91|25518.05|25438.05|25514.82|25434.82|10
1734104880000|2024-12-13 15:48:00|25514.93|25434.93|25510.63|25430.63|25514.93|25434.93|25510.63|25430.63|10
1734104890000|2024-12-13 15:48:10|25510.98|25430.98|25509.52|25429.52|25511.04|25431.04|25509.44|25429.44|10
1734104900000|2024-12-13 15:48:20|25509.54|25429.54|25508.83|25428.83|25510.23|25430.23|25508.83|25428.83|9
1734104910000|2024-12-13 15:48:30|25509.28|25429.28|25505.34|25425.34|25509.28|25429.28|25505.34|25425.34|8
1734104920000|2024-12-13 15:48:40|25504.62|25424.62|25502.78|25422.78|25504.62|25424.62|25502.78|25422.78|10
1734104930000|2024-12-13 15:48:50|25502.56|25422.56|25499.42|25419.42|25502.56|25422.56|25499.42|25419.42|10
1734104940000|2024-12-13 15:49:00|25497.42|25417.42|25491.1|25411.1|25497.42|25417.42|25491.1|25411.1|10
1734104950000|2024-12-13 15:49:10|25489.86|25409.86|25483.14|25403.14|25489.86|25409.86|25483.14|25403.14|10
1734104960000|2024-12-13 15:49:20|25482.83|25402.83|25483.39|25403.39|25484.27|25404.27|25482.83|25402.83|10
1734104970000|2024-12-13 15:49:30|25482.81|25402.81|25477.26|25397.26|25482.81|25402.81|25477.26|25397.26|10
1734104980000|2024-12-13 15:49:40|25476.64|25396.64|25476.23|25396.23|25476.85|25396.85|25474.94|25394.94|10
1734104990000|2024-12-13 15:49:50|25475.27|25395.27|25475.35|25395.35|25476.76|25396.76|25474.75|25394.75|10
1734105000000|2024-12-13 15:50:00|25474.97|25394.97|25474.88|25394.88|25474.97|25394.97|25472.61|25392.61|10
1734105010000|2024-12-13 15:50:10|25476.31|25396.31|25473.36|25393.36|25477.4|25397.4|25473.36|25393.36|10
1734105020000|2024-12-13 15:50:20|25472.75|25392.75|25458.78|25378.78|25472.75|25392.75|25458.78|25378.78|10
1734105030000|2024-12-13 15:50:30|25457.35|25377.35|25451.61|25371.61|25457.35|25377.35|25451.08|25371.08|10
1734105040000|2024-12-13 15:50:40|25451.6|25371.6|25439.07|25359.07|25451.6|25371.6|25439.07|25359.07|9
1734105050000|2024-12-13 15:50:50|25435.43|25355.43|25428.49|25348.49|25435.43|25355.43|25428.25|25348.25|10
1734105060000|2024-12-13 15:51:00|25428.48|25348.48|25420.45|25340.45|25428.48|25348.48|25420.45|25340.45|10
1734105070000|2024-12-13 15:51:10|25419.73|25339.73|25413.61|25333.61|25420.02|25340.02|25413.61|25333.61|10
1734105080000|2024-12-13 15:51:20|25407.48|25327.48|25398.4|25318.4|25407.63|25327.63|25398.4|25318.4|10
1734105090000|2024-12-13 15:51:30|25398.38|25318.38|25396.79|25316.79|25398.38|25318.38|25396.79|25316.79|10
1734105100000|2024-12-13 15:51:40|25396.06|25316.06|25389.86|25309.86|25396.06|25316.06|25389.86|25309.86|9
1734105110000|2024-12-13 15:51:50|25391.08|25311.08|25375.25|25295.25|25391.08|25311.08|25375.25|25295.25|9
1734105120000|2024-12-13 15:52:00|25374.42|25294.42|25367.36|25287.36|25374.42|25294.42|25367.28|25287.28|10
1734105130000|2024-12-13 15:52:10|25367.04|25287.04|25366.83|25286.83|25369.31|25289.31|25366.83|25286.83|10
1734105140000|2024-12-13 15:52:20|25366.33|25286.33|25364.34|25284.34|25367.18|25287.18|25364.34|25284.34|10
1734105150000|2024-12-13 15:52:30|25364.02|25284.02|25356.18|25276.18|25364.02|25284.02|25356.18|25276.18|10
1734105160000|2024-12-13 15:52:40|25355.64|25275.64|25345.88|25265.88|25355.64|25275.64|25345.88|25265.88|10
1734105170000|2024-12-13 15:52:50|25344.6|25264.6|25334|25254|25344.6|25264.6|25334|25254|10
1734105180000|2024-12-13 15:53:00|25326.95|25246.95|25320.38|25240.38|25326.95|25246.95|25320.38|25240.38|10
1734105190000|2024-12-13 15:53:10|25321.11|25241.11|25309.47|25229.47|25321.3|25241.3|25309.47|25229.47|10
1734105200000|2024-12-13 15:53:20|25309.89|25229.89|25299.62|25219.62|25314.06|25234.06|25298.49|25218.49|10
1734105210000|2024-12-13 15:53:30|25300.1|25220.1|25302.9|25222.9|25305.64|25225.64|25296.93|25216.93|10
1734105220000|2024-12-13 15:53:40|25303.13|25223.13|25298.1|25218.1|25303.13|25223.13|25293.66|25213.66|10
1734105230000|2024-12-13 15:53:50|25298.24|25218.24|25300.79|25220.79|25300.79|25220.79|25296.61|25216.61|10
1734105240000|2024-12-13 15:54:00|25301.32|25221.32|25320.96|25240.96|25320.96|25240.96|25301.32|25221.32|10
1734105250000|2024-12-13 15:54:10|25321.32|25241.32|25324.07|25244.07|25324.07|25244.07|25321.32|25241.32|9
1734105260000|2024-12-13 15:54:20|25324.2|25244.2|25328.52|25248.52|25328.67|25248.67|25323.64|25243.64|10
1734105270000|2024-12-13 15:54:30|25329.75|25249.75|25336.67|25256.67|25337.27|25257.27|25329.75|25249.75|10
1734105280000|2024-12-13 15:54:40|25336.86|25256.86|25351.12|25271.12|25351.12|25271.12|25336.86|25256.86|10
1734105290000|2024-12-13 15:54:50|25350.68|25270.68|25346.58|25266.58|25351.03|25271.03|25344.66|25264.66|10
1734105300000|2024-12-13 15:55:00|25347.59|25267.59|25345.83|25265.83|25349.32|25269.32|25345.83|25265.83|10
1734105310000|2024-12-13 15:55:10|25345.02|25265.02|25335.87|25255.87|25345.02|25265.02|25335.87|25255.87|10
1734105320000|2024-12-13 15:55:20|25336.13|25256.13|25331.87|25251.87|25336.13|25256.13|25331.87|25251.87|10
1734105330000|2024-12-13 15:55:30|25331.67|25251.67|25329.5|25249.5|25334.43|25254.43|25329.5|25249.5|10
1734105340000|2024-12-13 15:55:40|25328.83|25248.83|25322.67|25242.67|25328.83|25248.83|25322.67|25242.67|10
1734105350000|2024-12-13 15:55:50|25322.55|25242.55|25316.18|25236.18|25322.83|25242.83|25316.18|25236.18|10
1734105360000|2024-12-13 15:56:00|25315.2|25235.2|25312.73|25232.73|25315.2|25235.2|25312.73|25232.73|10
1734105370000|2024-12-13 15:56:10|25312.9|25232.9|25308.7|25228.7|25312.97|25232.97|25308.51|25228.51|10
1734105380000|2024-12-13 15:56:20|25309.13|25229.13|25301.96|25221.96|25310.22|25230.22|25301.96|25221.96|9
1734105390000|2024-12-13 15:56:30|25297.33|25217.33|25294.26|25214.26|25297.33|25217.33|25294.16|25214.16|9
1734105400000|2024-12-13 15:56:40|25293.37|25213.37|25294.54|25214.54|25294.66|25214.66|25291.76|25211.76|10
1734105410000|2024-12-13 15:56:50|25293.94|25213.94|25288.8|25208.8|25293.94|25213.94|25288.8|25208.8|10
1734105420000|2024-12-13 15:57:00|25287.92|25207.92|25282.87|25202.87|25287.92|25207.92|25282.87|25202.87|10
1734105430000|2024-12-13 15:57:10|25281.22|25201.22|25273.7|25193.7|25281.22|25201.22|25273.7|25193.7|10
1734105440000|2024-12-13 15:57:20|25272.07|25192.07|25269.35|25189.35|25272.07|25192.07|25267.98|25187.98|10
1734105450000|2024-12-13 15:57:30|25269.67|25189.67|25264.31|25184.31|25269.67|25189.67|25264.31|25184.31|10
1734105460000|2024-12-13 15:57:40|25264.08|25184.08|25267.64|25187.64|25267.66|25187.66|25263.76|25183.76|10
1734105470000|2024-12-13 15:57:50|25267.41|25187.41|25267.46|25187.46|25267.68|25187.68|25265.88|25185.88|10
1734105480000|2024-12-13 15:58:00|25267.61|25187.61|25273.31|25193.31|25273.31|25193.31|25267.61|25187.61|10
1734105490000|2024-12-13 15:58:10|25273.87|25193.87|25271.22|25191.22|25274.61|25194.61|25271.22|25191.22|10
1734105500000|2024-12-13 15:58:20|25271.19|25191.19|25264.93|25184.93|25271.19|25191.19|25264.93|25184.93|10
1734105510000|2024-12-13 15:58:30|25263.89|25183.89|25252.08|25172.08|25264.51|25184.51|25252.08|25172.08|10
1734105520000|2024-12-13 15:58:40|25251.38|25171.38|25248.39|25168.39|25251.38|25171.38|25245.13|25165.13|10
1734105530000|2024-12-13 15:58:50|25249.14|25169.14|25262.56|25182.56|25262.56|25182.56|25249.14|25169.14|10
1734105540000|2024-12-13 15:59:00|25264.28|25184.28|25265.03|25185.03|25265.03|25185.03|25263.26|25183.26|10
1734105550000|2024-12-13 15:59:10|25265.55|25185.55|25265.12|25185.12|25267.8|25187.8|25264.68|25184.68|10
1734105560000|2024-12-13 15:59:20|25265.89|25185.89|25268.44|25188.44|25268.81|25188.81|25265.89|25185.89|10
1734105570000|2024-12-13 15:59:30|25269.72|25189.72|25274.1|25194.1|25274.1|25194.1|25269.72|25189.72|9
1734105580000|2024-12-13 15:59:40|25274.68|25194.68|25279.99|25199.99|25279.99|25199.99|25274.68|25194.68|10
1734105590000|2024-12-13 15:59:50|25280.33|25200.33|25276.03|25196.03|25280.52|25200.52|25275.35|25195.35|10
1734105600000|2024-12-13 16:00:00|25276.77|25196.77|25279.26|25199.26|25279.26|25199.26|25276.48|25196.48|10
1734105610000|2024-12-13 16:00:10|25279.97|25199.97|25284.07|25204.07|25284.07|25204.07|25279.72|25199.72|10
1734105620000|2024-12-13 16:00:20|25284.25|25204.25|25293.11|25213.11|25293.11|25213.11|25284.18|25204.18|10
1734105630000|2024-12-13 16:00:30|25295.99|25215.99|25302.6|25222.6|25302.6|25222.6|25295.99|25215.99|10
1734105640000|2024-12-13 16:00:40|25303|25223|25306.69|25226.69|25306.69|25226.69|25302.89|25222.89|10
1734105650000|2024-12-13 16:00:50|25307.2|25227.2|25315.85|25235.85|25315.95|25235.95|25307.2|25227.2|10
1734105660000|2024-12-13 16:01:00|25316.15|25236.15|25326.99|25246.99|25326.99|25246.99|25316.15|25236.15|10
1734105670000|2024-12-13 16:01:10|25327.86|25247.86|25334.9|25254.9|25334.9|25254.9|25327.86|25247.86|10
1734105680000|2024-12-13 16:01:20|25334.94|25254.94|25333.5|25253.5|25335.12|25255.12|25333.04|25253.04|10
1734105690000|2024-12-13 16:01:30|25333.87|25253.87|25337.15|25257.15|25337.15|25257.15|25333.87|25253.87|9
1734105700000|2024-12-13 16:01:40|25338.59|25258.59|25337.64|25257.64|25341.12|25261.12|25337.64|25257.64|10
1734105710000|2024-12-13 16:01:50|25335.18|25255.18|25326.19|25246.19|25335.18|25255.18|25326.19|25246.19|10
1734105720000|2024-12-13 16:02:00|25324.51|25244.51|25311.84|25231.84|25324.51|25244.51|25311.84|25231.84|10
1734105730000|2024-12-13 16:02:10|25310.95|25230.95|25299.61|25219.61|25310.95|25230.95|25299.61|25219.61|10
1734105740000|2024-12-13 16:02:20|25298.95|25218.95|25292.68|25212.68|25298.95|25218.95|25292.68|25212.68|10
1734105750000|2024-12-13 16:02:30|25292.61|25212.61|25287.92|25207.92|25292.97|25212.97|25284.55|25204.55|10
1734105760000|2024-12-13 16:02:40|25287.98|25207.98|25297.8|25217.8|25297.8|25217.8|25287.98|25207.98|10
1734105770000|2024-12-13 16:02:50|25298.4|25218.4|25313.48|25233.48|25313.54|25233.54|25298.4|25218.4|10
1734105780000|2024-12-13 16:03:00|25312.56|25232.56|25306.38|25226.38|25312.56|25232.56|25306.38|25226.38|9
1734105790000|2024-12-13 16:03:10|25305.9|25225.9|25308.93|25228.93|25308.93|25228.93|25305.8|25225.8|10
1734105800000|2024-12-13 16:03:20|25308.49|25228.49|25305.31|25225.31|25312.33|25232.33|25305.31|25225.31|10
1734105810000|2024-12-13 16:03:30|25304.39|25224.39|25299.59|25219.59|25304.39|25224.39|25299.59|25219.59|10
1734105820000|2024-12-13 16:03:40|25298.57|25218.57|25292.15|25212.15|25298.57|25218.57|25292.15|25212.15|10
1734105830000|2024-12-13 16:03:50|25290.84|25210.84|25297.99|25217.99|25297.99|25217.99|25287.81|25207.81|10
1734105840000|2024-12-13 16:04:00|25299.4|25219.4|25307.28|25227.28|25307.28|25227.28|25299.4|25219.4|10
1734105850000|2024-12-13 16:04:10|25310.03|25230.03|25319.37|25239.37|25319.37|25239.37|25310.03|25230.03|10
1734105860000|2024-12-13 16:04:20|25320.43|25240.43|25320.48|25240.48|25321.13|25241.13|25320.02|25240.02|9
1734105870000|2024-12-13 16:04:30|25320.84|25240.84|25324.24|25244.24|25324.3|25244.3|25320.84|25240.84|10
1734105880000|2024-12-13 16:04:40|25324.57|25244.57|25325.23|25245.23|25325.51|25245.51|25324.03|25244.03|10
1734105890000|2024-12-13 16:04:50|25325.17|25245.17|25333.97|25253.97|25334.08|25254.08|25325.17|25245.17|10
1734105900000|2024-12-13 16:05:00|25333.24|25253.24|25332.12|25252.12|25334.69|25254.69|25332.12|25252.12|10
1734105910000|2024-12-13 16:05:10|25331.87|25251.87|25312.96|25232.96|25331.87|25251.87|25312.96|25232.96|10
1734105920000|2024-12-13 16:05:20|25311.04|25231.04|25299.88|25219.88|25311.04|25231.04|25299.88|25219.88|10
1734105930000|2024-12-13 16:05:30|25297.81|25217.81|25290.32|25210.32|25297.81|25217.81|25290.32|25210.32|10
1734105940000|2024-12-13 16:05:40|25290.44|25210.44|25284.87|25204.87|25290.44|25210.44|25284.87|25204.87|10
1734105950000|2024-12-13 16:05:50|25284.2|25204.2|25285.37|25205.37|25285.37|25205.37|25282.18|25202.18|10
1734105960000|2024-12-13 16:06:00|25286.23|25206.23|25285.73|25205.73|25287.96|25207.96|25285.65|25205.65|10
1734105970000|2024-12-13 16:06:10|25285.59|25205.59|25284.11|25204.11|25286.1|25206.1|25284.11|25204.11|10
1734105980000|2024-12-13 16:06:20|25283.02|25203.02|25281.45|25201.45|25283.02|25203.02|25278.19|25198.19|10
1734105990000|2024-12-13 16:06:30|25281.56|25201.56|25281.39|25201.39|25281.56|25201.56|25279.08|25199.08|10
1734106000000|2024-12-13 16:06:40|25282.63|25202.63|25282.75|25202.75|25283.98|25203.98|25282.63|25202.63|10
1734106010000|2024-12-13 16:06:50|25282.29|25202.29|25286.8|25206.8|25286.8|25206.8|25282.29|25202.29|10
1734106020000|2024-12-13 16:07:00|25287.25|25207.25|25285.32|25205.32|25287.25|25207.25|25283.67|25203.67|10
1734106030000|2024-12-13 16:07:10|25286.21|25206.21|25288.22|25208.22|25289.95|25209.95|25286.21|25206.21|10
1734106040000|2024-12-13 16:07:20|25288.72|25208.72|25295.86|25215.86|25295.86|25215.86|25288.72|25208.72|10
1734106050000|2024-12-13 16:07:30|25297.12|25217.12|25300.57|25220.57|25300.57|25220.57|25297.12|25217.12|10
1734106060000|2024-12-13 16:07:40|25300.85|25220.85|25310.27|25230.27|25310.27|25230.27|25300.85|25220.85|10
1734106070000|2024-12-13 16:07:50|25310.88|25230.88|25318.53|25238.53|25318.53|25238.53|25310.88|25230.88|10
1734106080000|2024-12-13 16:08:00|25319.03|25239.03|25325.12|25245.12|25325.12|25245.12|25319.03|25239.03|10
1734106090000|2024-12-13 16:08:10|25325.35|25245.35|25324.07|25244.07|25326.59|25246.59|25324.07|25244.07|10
1734106100000|2024-12-13 16:08:20|25322.69|25242.69|25318.16|25238.16|25323.29|25243.29|25318.16|25238.16|10
1734106110000|2024-12-13 16:08:30|25319.21|25239.21|25324.48|25244.48|25324.48|25244.48|25319.21|25239.21|10
1734106120000|2024-12-13 16:08:40|25324.35|25244.35|25324.72|25244.72|25325.63|25245.63|25324.26|25244.26|10
1734106130000|2024-12-13 16:08:50|25324.61|25244.61|25322.63|25242.63|25325.52|25245.52|25322.63|25242.63|10
1734106140000|2024-12-13 16:09:00|25322.33|25242.33|25322.96|25242.96|25322.96|25242.96|25320.51|25240.51|10
1734106150000|2024-12-13 16:09:10|25323.19|25243.19|25327.8|25247.8|25327.93|25247.93|25322.47|25242.47|10
1734106160000|2024-12-13 16:09:20|25327.73|25247.73|25335.74|25255.74|25335.74|25255.74|25327.73|25247.73|10
1734106170000|2024-12-13 16:09:30|25337.06|25257.06|25346.13|25266.13|25346.13|25266.13|25337.06|25257.06|10
1734106180000|2024-12-13 16:09:40|25346.36|25266.36|25354.39|25274.39|25354.39|25274.39|25346|25266|9
1734106190000|2024-12-13 16:09:50|25357.33|25277.33|25362.02|25282.02|25362.02|25282.02|25357.33|25277.33|10
1734106200000|2024-12-13 16:10:00|25361.95|25281.95|25369.54|25289.54|25369.54|25289.54|25361.95|25281.95|10
1734106210000|2024-12-13 16:10:10|25370.09|25290.09|25379.5|25299.5|25379.5|25299.5|25370.09|25290.09|10
1734106220000|2024-12-13 16:10:20|25385.73|25305.73|25392.53|25312.53|25392.53|25312.53|25385.73|25305.73|10
1734106230000|2024-12-13 16:10:30|25391.92|25311.92|25392.43|25312.43|25393.25|25313.25|25391.83|25311.83|10
1734106240000|2024-12-13 16:10:40|25392.59|25312.59|25394.33|25314.33|25394.4|25314.4|25392.59|25312.59|10
1734106250000|2024-12-13 16:10:50|25395.21|25315.21|25395.04|25315.04|25397.71|25317.71|25395.04|25315.04|10
1734106260000|2024-12-13 16:11:00|25394.21|25314.21|25403.65|25323.65|25405.2|25325.2|25394.21|25314.21|9
1734106270000|2024-12-13 16:11:10|25402.96|25322.96|25399.22|25319.22|25402.96|25322.96|25398.32|25318.32|10
1734106280000|2024-12-13 16:11:20|25399.03|25319.03|25398.26|25318.26|25399.49|25319.49|25398.12|25318.12|10
1734106290000|2024-12-13 16:11:30|25398.18|25318.18|25398.43|25318.43|25398.43|25318.43|25397.48|25317.48|10
1734106300000|2024-12-13 16:11:40|25398.89|25318.89|25400.11|25320.11|25400.11|25320.11|25398.32|25318.32|10
1734106310000|2024-12-13 16:11:50|25400.42|25320.42|25394.23|25314.23|25401.28|25321.28|25394.23|25314.23|9
1734106320000|2024-12-13 16:12:00|25393.4|25313.4|25390.58|25310.58|25393.4|25313.4|25389.24|25309.24|10
1734106330000|2024-12-13 16:12:10|25391.82|25311.82|25390.77|25310.77|25392.39|25312.39|25390.77|25310.77|10
1734106340000|2024-12-13 16:12:20|25390.58|25310.58|25389.99|25309.99|25390.78|25310.78|25388.7|25308.7|9
1734106350000|2024-12-13 16:12:30|25389.79|25309.79|25393.92|25313.92|25393.92|25313.92|25389.18|25309.18|10
1734106360000|2024-12-13 16:12:40|25394.3|25314.3|25393.93|25313.93|25394.3|25314.3|25392.31|25312.31|9
1734106370000|2024-12-13 16:12:50|25395.65|25315.65|25401.91|25321.91|25401.91|25321.91|25395.65|25315.65|10
1734106380000|2024-12-13 16:13:00|25404|25324|25402.62|25322.62|25405.29|25325.29|25402.27|25322.27|10
1734106390000|2024-12-13 16:13:10|25402.25|25322.25|25404.16|25324.16|25405.26|25325.26|25402.12|25322.12|10
1734106400000|2024-12-13 16:13:20|25403.84|25323.84|25404.13|25324.13|25409.14|25329.14|25403.84|25323.84|10
1734106410000|2024-12-13 16:13:30|25403.06|25323.06|25390.28|25310.28|25403.06|25323.06|25390.28|25310.28|10
1734106420000|2024-12-13 16:13:40|25388.22|25308.22|25384.51|25304.51|25388.22|25308.22|25383.93|25303.93|10
1734106430000|2024-12-13 16:13:50|25384.75|25304.75|25383.5|25303.5|25385.22|25305.22|25383.21|25303.21|10
1734106440000|2024-12-13 16:14:00|25383.27|25303.27|25381.32|25301.32|25383.27|25303.27|25381.32|25301.32|10
1734106450000|2024-12-13 16:14:10|25380.67|25300.67|25377.01|25297.01|25380.67|25300.67|25376.49|25296.49|10
1734106460000|2024-12-13 16:14:20|25376.34|25296.34|25374.37|25294.37|25376.45|25296.45|25374.37|25294.37|10
1734106470000|2024-12-13 16:14:30|25374.1|25294.1|25376.35|25296.35|25376.35|25296.35|25372.87|25292.87|10
1734106480000|2024-12-13 16:14:40|25376.96|25296.96|25381.53|25301.53|25381.53|25301.53|25376.96|25296.96|10
1734106490000|2024-12-13 16:14:50|25383.03|25303.03|25383.24|25303.24|25385.61|25305.61|25383.03|25303.03|10
1734106500000|2024-12-13 16:15:00|25383.79|25303.79|25387.27|25307.27|25387.27|25307.27|25383.72|25303.72|10
1734106510000|2024-12-13 16:15:10|25387.88|25307.88|25392.22|25312.22|25392.22|25312.22|25387.88|25307.88|10
1734106520000|2024-12-13 16:15:20|25392.31|25312.31|25394.87|25314.87|25394.87|25314.87|25389.07|25309.07|10
1734106530000|2024-12-13 16:15:30|25395.96|25315.96|25397.65|25317.65|25397.67|25317.67|25395.96|25315.96|10
1734106540000|2024-12-13 16:15:40|25399.56|25319.56|25394.48|25314.48|25400.96|25320.96|25392.21|25312.21|9
1734106550000|2024-12-13 16:15:50|25394.75|25314.75|25407.72|25327.72|25407.72|25327.72|25394.61|25314.61|10
1734106560000|2024-12-13 16:16:00|25407.77|25327.77|25407.87|25327.87|25409.51|25329.51|25407.77|25327.77|10
1734106570000|2024-12-13 16:16:10|25406.27|25326.27|25409.28|25329.28|25409.55|25329.55|25406.27|25326.27|10
1734106580000|2024-12-13 16:16:20|25409.06|25329.06|25409.97|25329.97|25413.54|25333.54|25409.06|25329.06|10
1734106590000|2024-12-13 16:16:30|25409.28|25329.28|25410.23|25330.23|25410.23|25330.23|25407.29|25327.29|10
1734106600000|2024-12-13 16:16:40|25410.65|25330.65|25417.96|25337.96|25417.96|25337.96|25410.65|25330.65|10
1734106610000|2024-12-13 16:16:50|25417.24|25337.24|25418.59|25338.59|25419.12|25339.12|25417.24|25337.24|9
1734106620000|2024-12-13 16:17:00|25418.86|25338.86|25422.57|25342.57|25422.7|25342.7|25418.86|25338.86|9
1734106630000|2024-12-13 16:17:10|25423.23|25343.23|25427.18|25347.18|25427.18|25347.18|25423.23|25343.23|10
1734106640000|2024-12-13 16:17:20|25427.23|25347.23|25430.78|25350.78|25431.04|25351.04|25427.23|25347.23|10
1734106650000|2024-12-13 16:17:30|25430.81|25350.81|25426.19|25346.19|25431.16|25351.16|25426.19|25346.19|10
1734106660000|2024-12-13 16:17:40|25424.54|25344.54|25419.03|25339.03|25424.54|25344.54|25418.86|25338.86|10
1734106670000|2024-12-13 16:17:50|25419.67|25339.67|25421.5|25341.5|25421.5|25341.5|25419.64|25339.64|10
1734106680000|2024-12-13 16:18:00|25421.7|25341.7|25424.9|25344.9|25425.07|25345.07|25421.7|25341.7|9
1734106690000|2024-12-13 16:18:10|25424.34|25344.34|25424.8|25344.8|25424.89|25344.89|25423.83|25343.83|8
1734106700000|2024-12-13 16:18:20|25425.01|25345.01|25428.02|25348.02|25428.02|25348.02|25425.01|25345.01|10
1734106710000|2024-12-13 16:18:30|25427.61|25347.61|25432.25|25352.25|25432.25|25352.25|25427.56|25347.56|10
1734106720000|2024-12-13 16:18:40|25432.2|25352.2|25429.01|25349.01|25432.2|25352.2|25428.96|25348.96|10
1734106730000|2024-12-13 16:18:50|25428.38|25348.38|25426.52|25346.52|25428.38|25348.38|25426.38|25346.38|10
1734106740000|2024-12-13 16:19:00|25424.97|25344.97|25418.43|25338.43|25424.97|25344.97|25418.43|25338.43|9
1734106750000|2024-12-13 16:19:10|25417.65|25337.65|25416.85|25336.85|25417.81|25337.81|25416.76|25336.76|10
1734106760000|2024-12-13 16:19:20|25416.13|25336.13|25412.97|25332.97|25416.31|25336.31|25412.97|25332.97|10
1734106770000|2024-12-13 16:19:30|25412.67|25332.67|25412.62|25332.62|25412.79|25332.79|25412.05|25332.05|10
1734106780000|2024-12-13 16:19:40|25412.24|25332.24|25408.37|25328.37|25412.71|25332.71|25408.37|25328.37|10
1734106790000|2024-12-13 16:19:50|25406.93|25326.93|25402.53|25322.53|25406.93|25326.93|25402.05|25322.05|10
1734106800000|2024-12-13 16:20:00|25402.57|25322.57|25397.78|25317.78|25402.57|25322.57|25397.78|25317.78|10
1734106810000|2024-12-13 16:20:10|25396.19|25316.19|25386.34|25306.34|25396.19|25316.19|25386.34|25306.34|10
1734106820000|2024-12-13 16:20:20|25384.58|25304.58|25375.68|25295.68|25384.58|25304.58|25375.44|25295.44|10
1734106830000|2024-12-13 16:20:30|25375.9|25295.9|25374.93|25294.93|25377.11|25297.11|25374.93|25294.93|9
1734106840000|2024-12-13 16:20:40|25374.55|25294.55|25370.87|25290.87|25374.55|25294.55|25370.72|25290.72|10
1734106850000|2024-12-13 16:20:50|25371.33|25291.33|25368.38|25288.38|25372.78|25292.78|25368.05|25288.05|10
1734106860000|2024-12-13 16:21:00|25367.9|25287.9|25360.12|25280.12|25367.9|25287.9|25360.12|25280.12|9
1734106870000|2024-12-13 16:21:10|25358.96|25278.96|25356.21|25276.21|25358.96|25278.96|25356.2|25276.2|10
1734106880000|2024-12-13 16:21:20|25355.87|25275.87|25349.51|25269.51|25355.87|25275.87|25348.26|25268.26|10
1734106890000|2024-12-13 16:21:30|25349.43|25269.43|25345.33|25265.33|25349.43|25269.43|25344.48|25264.48|10
1734106900000|2024-12-13 16:21:40|25345.48|25265.48|25343.14|25263.14|25349.02|25269.02|25342.23|25262.23|10
1734106910000|2024-12-13 16:21:50|25342.9|25262.9|25338.12|25258.12|25342.9|25262.9|25337.95|25257.95|10
1734106920000|2024-12-13 16:22:00|25338.65|25258.65|25343.49|25263.49|25343.49|25263.49|25338.65|25258.65|10
1734106930000|2024-12-13 16:22:10|25343.47|25263.47|25339.84|25259.84|25343.88|25263.88|25339.84|25259.84|10
1734106940000|2024-12-13 16:22:20|25338.88|25258.88|25336.93|25256.93|25338.88|25258.88|25336.86|25256.86|10
1734106950000|2024-12-13 16:22:30|25336.18|25256.18|25336.16|25256.16|25337.02|25257.02|25336.01|25256.01|10
1734106960000|2024-12-13 16:22:40|25336.08|25256.08|25337.43|25257.43|25337.43|25257.43|25335.93|25255.93|10
1734106970000|2024-12-13 16:22:50|25337.06|25257.06|25341.7|25261.7|25341.7|25261.7|25336.98|25256.98|10
1734106980000|2024-12-13 16:23:00|25341.93|25261.93|25343.17|25263.17|25343.17|25263.17|25341.13|25261.13|10
1734106990000|2024-12-13 16:23:10|25344.1|25264.1|25351.38|25271.38|25351.38|25271.38|25343.15|25263.15|10
1734107000000|2024-12-13 16:23:20|25353.09|25273.09|25353.91|25273.91|25354.77|25274.77|25352.64|25272.64|10
1734107010000|2024-12-13 16:23:30|25355.57|25275.57|25354.73|25274.73|25356.32|25276.32|25354.73|25274.73|10
1734107020000|2024-12-13 16:23:40|25353.97|25273.97|25358.15|25278.15|25358.15|25278.15|25353.97|25273.97|10
1734107030000|2024-12-13 16:23:50|25358.48|25278.48|25360.63|25280.63|25362.03|25282.03|25358.48|25278.48|10
1734107040000|2024-12-13 16:24:00|25360.09|25280.09|25359.47|25279.47|25360.51|25280.51|25359.47|25279.47|9
1734107050000|2024-12-13 16:24:10|25359.46|25279.46|25358.71|25278.71|25359.59|25279.59|25357.12|25277.12|10
1734107060000|2024-12-13 16:24:20|25358.42|25278.42|25357.32|25277.32|25358.42|25278.42|25356.63|25276.63|9
1734107070000|2024-12-13 16:24:30|25357.69|25277.69|25356.13|25276.13|25358.01|25278.01|25356.13|25276.13|9
1734107080000|2024-12-13 16:24:40|25358.26|25278.26|25370.09|25290.09|25370.09|25290.09|25358.13|25278.13|10
1734107090000|2024-12-13 16:24:50|25373.8|25293.8|25381.61|25301.61|25381.61|25301.61|25373.8|25293.8|10
1734107100000|2024-12-13 16:25:00|25384.71|25304.71|25389.66|25309.66|25389.66|25309.66|25383.28|25303.28|10
1734107110000|2024-12-13 16:25:10|25389.81|25309.81|25392.17|25312.17|25392.17|25312.17|25389.68|25309.68|10
1734107120000|2024-12-13 16:25:20|25392.42|25312.42|25394.89|25314.89|25394.89|25314.89|25392.42|25312.42|10
1734107130000|2024-12-13 16:25:30|25395.89|25315.89|25399.84|25319.84|25399.94|25319.94|25395.42|25315.42|10
1734107140000|2024-12-13 16:25:40|25400.34|25320.34|25406.24|25326.24|25406.24|25326.24|25400.34|25320.34|10
1734107150000|2024-12-13 16:25:50|25407.17|25327.17|25403.2|25323.2|25407.63|25327.63|25403|25323|10
1734107160000|2024-12-13 16:26:00|25403.29|25323.29|25398.67|25318.67|25405.24|25325.24|25398.67|25318.67|10
1734107170000|2024-12-13 16:26:10|25398.47|25318.47|25395.59|25315.59|25398.47|25318.47|25394.19|25314.19|10
1734107180000|2024-12-13 16:26:20|25394.95|25314.95|25383.78|25303.78|25394.95|25314.95|25383.78|25303.78|10
1734107190000|2024-12-13 16:26:30|25382.12|25302.12|25376.95|25296.95|25382.12|25302.12|25375.09|25295.09|10
1734107200000|2024-12-13 16:26:40|25376.99|25296.99|25374.41|25294.41|25376.99|25296.99|25374.41|25294.41|10
1734107210000|2024-12-13 16:26:50|25374.1|25294.1|25371.34|25291.34|25374.1|25294.1|25371.34|25291.34|10
1734107220000|2024-12-13 16:27:00|25370.93|25290.93|25375.05|25295.05|25375.84|25295.84|25370.61|25290.61|10
1734107230000|2024-12-13 16:27:10|25375.17|25295.17|25374.52|25294.52|25375.17|25295.17|25371.1|25291.1|10
1734107240000|2024-12-13 16:27:20|25374.71|25294.71|25374.21|25294.21|25375.31|25295.31|25372.96|25292.96|10
1734107250000|2024-12-13 16:27:30|25374.06|25294.06|25369.72|25289.72|25374.07|25294.07|25369.72|25289.72|10
1734107260000|2024-12-13 16:27:40|25370.11|25290.11|25356.83|25276.83|25370.11|25290.11|25356.83|25276.83|10
1734107270000|2024-12-13 16:27:50|25356.9|25276.9|25360.46|25280.46|25360.46|25280.46|25356.62|25276.62|10
1734107280000|2024-12-13 16:28:00|25362.4|25282.4|25370.05|25290.05|25370.11|25290.11|25362.4|25282.4|10
1734107290000|2024-12-13 16:28:10|25370.44|25290.44|25367.7|25287.7|25371.43|25291.43|25367.7|25287.7|9
1734107300000|2024-12-13 16:28:20|25366.69|25286.69|25369.17|25289.17|25369.17|25289.17|25366.69|25286.69|9
1734107310000|2024-12-13 16:28:30|25369.5|25289.5|25374.65|25294.65|25374.65|25294.65|25369.5|25289.5|10
1734107320000|2024-12-13 16:28:40|25374.82|25294.82|25383.22|25303.22|25383.22|25303.22|25374.82|25294.82|10
1734107330000|2024-12-13 16:28:50|25383.75|25303.75|25385.74|25305.74|25385.74|25305.74|25383.61|25303.61|10
1734107340000|2024-12-13 16:29:00|25385.26|25305.26|25384.94|25304.94|25386.07|25306.07|25384.61|25304.61|10
1734107350000|2024-12-13 16:29:10|25384.82|25304.82|25379.51|25299.51|25384.82|25304.82|25379.45|25299.45|10
1734107360000|2024-12-13 16:29:20|25379.25|25299.25|25376.7|25296.7|25379.45|25299.45|25376.7|25296.7|10
1734107370000|2024-12-13 16:29:30|25376.67|25296.67|25371.15|25291.15|25376.67|25296.67|25370.69|25290.69|10
1734107380000|2024-12-13 16:29:40|25370.94|25290.94|25370.31|25290.31|25371.25|25291.25|25369.8|25289.8|10
1734107390000|2024-12-13 16:29:50|25370.56|25290.56|25367.05|25287.05|25370.93|25290.93|25367.05|25287.05|10
1734107400000|2024-12-13 16:30:00|25366.46|25286.46|25367.95|25287.95|25367.95|25287.95|25365.33|25285.33|10
1734107410000|2024-12-13 16:30:10|25368.31|25288.31|25377.2|25297.2|25377.42|25297.42|25368.31|25288.31|10
1734107420000|2024-12-13 16:30:20|25377.15|25297.15|25379.37|25299.37|25379.37|25299.37|25376.89|25296.89|10
1734107430000|2024-12-13 16:30:30|25379.59|25299.59|25379.66|25299.66|25379.83|25299.83|25378.98|25298.98|10
1734107440000|2024-12-13 16:30:40|25378.74|25298.74|25385|25305|25385.27|25305.27|25377.94|25297.94|10
1734107450000|2024-12-13 16:30:50|25384.82|25304.82|25385.34|25305.34|25387.09|25307.09|25384.82|25304.82|10
1734107460000|2024-12-13 16:31:00|25384.41|25304.41|25383.14|25303.14|25384.41|25304.41|25383.03|25303.03|10
1734107470000|2024-12-13 16:31:10|25382.97|25302.97|25384.58|25304.58|25385.8|25305.8|25382.84|25302.84|10
1734107480000|2024-12-13 16:31:20|25384.22|25304.22|25386.98|25306.98|25386.98|25306.98|25383.69|25303.69|10
1734107490000|2024-12-13 16:31:30|25388.28|25308.28|25391.93|25311.93|25391.93|25311.93|25388.28|25308.28|10
1734107500000|2024-12-13 16:31:40|25392.06|25312.06|25393.44|25313.44|25395.72|25315.72|25392.06|25312.06|10
1734107510000|2024-12-13 16:31:50|25393.42|25313.42|25396.21|25316.21|25396.21|25316.21|25393.42|25313.42|10
1734107520000|2024-12-13 16:32:00|25396.38|25316.38|25397.11|25317.11|25398.04|25318.04|25396.38|25316.38|10
1734107530000|2024-12-13 16:32:10|25397.58|25317.58|25399.6|25319.6|25399.83|25319.83|25397.58|25317.58|10
1734107540000|2024-12-13 16:32:20|25399.64|25319.64|25398.36|25318.36|25399.95|25319.95|25398.36|25318.36|10
1734107550000|2024-12-13 16:32:30|25399.07|25319.07|25398.66|25318.66|25400.02|25320.02|25398.12|25318.12|10
1734107560000|2024-12-13 16:32:40|25399.64|25319.64|25400.5|25320.5|25400.84|25320.84|25399.64|25319.64|10
1734107570000|2024-12-13 16:32:50|25400.85|25320.85|25406.46|25326.46|25406.46|25326.46|25400.85|25320.85|10
1734107580000|2024-12-13 16:33:00|25406.92|25326.92|25413.25|25333.25|25413.25|25333.25|25406.92|25326.92|10
1734107590000|2024-12-13 16:33:10|25413.18|25333.18|25424.96|25344.96|25424.96|25344.96|25413.18|25333.18|10
1734107600000|2024-12-13 16:33:20|25426.37|25346.37|25430.13|25350.13|25430.36|25350.36|25426.37|25346.37|10
1734107610000|2024-12-13 16:33:30|25429.53|25349.53|25429.36|25349.36|25429.59|25349.59|25428.85|25348.85|10
1734107620000|2024-12-13 16:33:40|25429.56|25349.56|25432.58|25352.58|25432.7|25352.7|25429.56|25349.56|10
1734107630000|2024-12-13 16:33:50|25433.61|25353.61|25463.92|25383.92|25463.92|25383.92|25433.23|25353.23|10
1734107640000|2024-12-13 16:34:00|25469.26|25389.26|25500.21|25420.21|25500.21|25420.21|25469.26|25389.26|10
1734107650000|2024-12-13 16:34:10|25501.34|25421.34|25517.39|25437.39|25517.39|25437.39|25501.34|25421.34|10
1734107660000|2024-12-13 16:34:20|25519.88|25439.88|25521.68|25441.68|25523.32|25443.32|25519.88|25439.88|10
1734107670000|2024-12-13 16:34:30|25529.29|25449.29|25531.33|25451.33|25531.66|25451.66|25529.29|25449.29|10
1734107680000|2024-12-13 16:34:40|25531.73|25451.73|25527.76|25447.76|25533.4|25453.4|25527.76|25447.76|10
1734107690000|2024-12-13 16:34:50|25527.63|25447.63|25527.53|25447.53|25528.88|25448.88|25527.53|25447.53|10
1734107700000|2024-12-13 16:35:00|25527.4|25447.4|25525.45|25445.45|25528.05|25448.05|25525.45|25445.45|9
1734107710000|2024-12-13 16:35:10|25524.36|25444.36|25505.5|25425.5|25524.36|25444.36|25505.5|25425.5|10
1734107720000|2024-12-13 16:35:20|25505.17|25425.17|25510.08|25430.08|25510.08|25430.08|25505.17|25425.17|10
1734107730000|2024-12-13 16:35:30|25508.33|25428.33|25500.59|25420.59|25508.33|25428.33|25499.66|25419.66|10
1734107740000|2024-12-13 16:35:40|25499.14|25419.14|25497.44|25417.44|25499.14|25419.14|25495.39|25415.39|10
1734107750000|2024-12-13 16:35:50|25496.72|25416.72|25494.69|25414.69|25497.34|25417.34|25494.69|25414.69|10
1734107760000|2024-12-13 16:36:00|25493.55|25413.55|25489.12|25409.12|25493.55|25413.55|25488.24|25408.24|10
1734107770000|2024-12-13 16:36:10|25488.95|25408.95|25490.36|25410.36|25490.36|25410.36|25488.95|25408.95|10
1734107780000|2024-12-13 16:36:20|25490.74|25410.74|25492.13|25412.13|25492.13|25412.13|25489.99|25409.99|10
1734107790000|2024-12-13 16:36:30|25493.03|25413.03|25485.22|25405.22|25493.03|25413.03|25485.22|25405.22|10
1734107800000|2024-12-13 16:36:40|25485.18|25405.18|25475.29|25395.29|25485.18|25405.18|25475.29|25395.29|10
1734107810000|2024-12-13 16:36:50|25475.94|25395.94|25473.18|25393.18|25476.68|25396.68|25473.18|25393.18|9
1734107820000|2024-12-13 16:37:00|25473.55|25393.55|25475.44|25395.44|25475.44|25395.44|25473.15|25393.15|10
1734107830000|2024-12-13 16:37:10|25475.21|25395.21|25471.23|25391.23|25475.21|25395.21|25470.44|25390.44|10
1734107840000|2024-12-13 16:37:20|25470.77|25390.77|25475.27|25395.27|25475.27|25395.27|25470.44|25390.44|10
1734107850000|2024-12-13 16:37:30|25476.71|25396.71|25478.06|25398.06|25478.07|25398.07|25476.13|25396.13|10
1734107860000|2024-12-13 16:37:40|25478.64|25398.64|25477.73|25397.73|25479.38|25399.38|25477.73|25397.73|10
1734107870000|2024-12-13 16:37:50|25478.72|25398.72|25482.19|25402.19|25482.19|25402.19|25478.45|25398.45|10
1734107880000|2024-12-13 16:38:00|25482.03|25402.03|25483.69|25403.69|25483.69|25403.69|25481.94|25401.94|10
1734107890000|2024-12-13 16:38:10|25483.79|25403.79|25481.36|25401.36|25483.86|25403.86|25479.46|25399.46|10
1734107900000|2024-12-13 16:38:20|25481.7|25401.7|25484.5|25404.5|25485.47|25405.47|25481.7|25401.7|10
1734107910000|2024-12-13 16:38:30|25484.35|25404.35|25484.44|25404.44|25484.64|25404.64|25482.72|25402.72|10
1734107920000|2024-12-13 16:38:40|25484.91|25404.91|25489.23|25409.23|25489.23|25409.23|25484.91|25404.91|10
1734107930000|2024-12-13 16:38:50|25489.51|25409.51|25502|25422|25502|25422|25489.51|25409.51|10
1734107940000|2024-12-13 16:39:00|25503.8|25423.8|25507.6|25427.6|25507.74|25427.74|25503.8|25423.8|10
1734107950000|2024-12-13 16:39:10|25506.46|25426.46|25508.37|25428.37|25508.37|25428.37|25502.38|25422.38|10
1734107960000|2024-12-13 16:39:20|25510.14|25430.14|25509.54|25429.54|25512.38|25432.38|25509.54|25429.54|10
1734107970000|2024-12-13 16:39:30|25508.59|25428.59|25508.66|25428.66|25508.83|25428.83|25507.52|25427.52|10
1734107980000|2024-12-13 16:39:40|25508.77|25428.77|25505.49|25425.49|25508.77|25428.77|25502.75|25422.75|10
1734107990000|2024-12-13 16:39:50|25506.05|25426.05|25502.58|25422.58|25506.05|25426.05|25502.58|25422.58|10
1734108000000|2024-12-13 16:40:00|25501.83|25421.83|25491.08|25411.08|25501.83|25421.83|25491.08|25411.08|10
1734108010000|2024-12-13 16:40:10|25490.03|25410.03|25483.35|25403.35|25490.03|25410.03|25483.35|25403.35|10
1734108020000|2024-12-13 16:40:20|25482.19|25402.19|25479.15|25399.15|25482.19|25402.19|25477.85|25397.85|10
1734108030000|2024-12-13 16:40:30|25478.9|25398.9|25478.15|25398.15|25478.9|25398.9|25478.15|25398.15|10
1734108040000|2024-12-13 16:40:40|25480.16|25400.16|25478.93|25398.93|25481.25|25401.25|25478.83|25398.83|10
1734108050000|2024-12-13 16:40:50|25478.35|25398.35|25473.96|25393.96|25478.35|25398.35|25473.9|25393.9|10
1734108060000|2024-12-13 16:41:00|25473.9|25393.9|25467.44|25387.44|25474.35|25394.35|25467.44|25387.44|10
1734108070000|2024-12-13 16:41:10|25466.9|25386.9|25468.45|25388.45|25469.97|25389.97|25466.86|25386.86|10
1734108080000|2024-12-13 16:41:20|25469.47|25389.47|25465.35|25385.35|25469.47|25389.47|25465.35|25385.35|10
1734108090000|2024-12-13 16:41:30|25464.51|25384.51|25469.64|25389.64|25469.8|25389.8|25464.51|25384.51|10
1734108100000|2024-12-13 16:41:40|25470.34|25390.34|25472.47|25392.47|25473.28|25393.28|25470.34|25390.34|9
1734108110000|2024-12-13 16:41:50|25472.71|25392.71|25469.4|25389.4|25472.73|25392.73|25469.4|25389.4|9
1734108120000|2024-12-13 16:42:00|25473.41|25393.41|25468.73|25388.73|25473.64|25393.64|25467.91|25387.91|10
1734108130000|2024-12-13 16:42:10|25469.55|25389.55|25471.89|25391.89|25472.03|25392.03|25469.2|25389.2|10
1734108140000|2024-12-13 16:42:20|25472.01|25392.01|25472.53|25392.53|25473.38|25393.38|25470.55|25390.55|10
1734108150000|2024-12-13 16:42:30|25473.36|25393.36|25478.36|25398.36|25478.36|25398.36|25473.36|25393.36|10
1734108160000|2024-12-13 16:42:40|25478.88|25398.88|25483.3|25403.3|25483.32|25403.32|25478.69|25398.69|10
1734108170000|2024-12-13 16:42:50|25483.74|25403.74|25488.82|25408.82|25488.82|25408.82|25483.74|25403.74|10
1734108180000|2024-12-13 16:43:00|25491.12|25411.12|25495.69|25415.69|25495.69|25415.69|25491.12|25411.12|10
1734108190000|2024-12-13 16:43:10|25497.31|25417.31|25499.24|25419.24|25499.8|25419.8|25497.31|25417.31|10
1734108200000|2024-12-13 16:43:20|25498.56|25418.56|25510.69|25430.69|25510.69|25430.69|25498.56|25418.56|10
1734108210000|2024-12-13 16:43:30|25510.17|25430.17|25513.28|25433.28|25513.28|25433.28|25509.61|25429.61|10
1734108220000|2024-12-13 16:43:40|25513.51|25433.51|25516.8|25436.8|25516.8|25436.8|25513.49|25433.49|9
1734108230000|2024-12-13 16:43:50|25516.85|25436.85|25522.46|25442.46|25522.87|25442.87|25516.85|25436.85|10
1734108240000|2024-12-13 16:44:00|25522.52|25442.52|25527.99|25447.99|25528.39|25448.39|25521.53|25441.53|10
1734108250000|2024-12-13 16:44:10|25528.54|25448.54|25525.59|25445.59|25528.71|25448.71|25525.59|25445.59|10
1734108260000|2024-12-13 16:44:20|25525.35|25445.35|25527.01|25447.01|25527.01|25447.01|25523.95|25443.95|10
1734108270000|2024-12-13 16:44:30|25526.96|25446.96|25525.43|25445.43|25527.27|25447.27|25525.31|25445.31|10
1734108280000|2024-12-13 16:44:40|25525.23|25445.23|25525.63|25445.63|25525.67|25445.67|25525.04|25445.04|9
1734108290000|2024-12-13 16:44:50|25525.43|25445.43|25523.63|25443.63|25525.43|25445.43|25523.63|25443.63|10
1734108300000|2024-12-13 16:45:00|25523.08|25443.08|25528.5|25448.5|25528.5|25448.5|25522.52|25442.52|9
1734108310000|2024-12-13 16:45:10|25529.31|25449.31|25529.53|25449.53|25532.15|25452.15|25529.31|25449.31|10
1734108320000|2024-12-13 16:45:20|25529.05|25449.05|25527.02|25447.02|25529.05|25449.05|25525.65|25445.65|10
1734108330000|2024-12-13 16:45:30|25527.39|25447.39|25533.97|25453.97|25533.97|25453.97|25527.39|25447.39|10
1734108340000|2024-12-13 16:45:40|25533.47|25453.47|25531.04|25451.04|25533.47|25453.47|25530.94|25450.94|10
1734108350000|2024-12-13 16:45:50|25531.45|25451.45|25533.33|25453.33|25533.33|25453.33|25531.45|25451.45|10
1734108360000|2024-12-13 16:46:00|25533.85|25453.85|25533.31|25453.31|25534.02|25454.02|25533.31|25453.31|10
1734108370000|2024-12-13 16:46:10|25532.98|25452.98|25531.83|25451.83|25535.69|25455.69|25531.83|25451.83|10
1734108380000|2024-12-13 16:46:20|25531|25451|25527.92|25447.92|25531|25451|25527.92|25447.92|9
1734108390000|2024-12-13 16:46:30|25527.9|25447.9|25535.41|25455.41|25537.39|25457.39|25527.9|25447.9|10
1734108400000|2024-12-13 16:46:40|25535.95|25455.95|25532.84|25452.84|25536|25456|25532.41|25452.41|10
1734108410000|2024-12-13 16:46:50|25532.82|25452.82|25536.06|25456.06|25536.08|25456.08|25532.82|25452.82|10
1734108420000|2024-12-13 16:47:00|25535.87|25455.87|25538.81|25458.81|25539.03|25459.03|25534.45|25454.45|10
1734108430000|2024-12-13 16:47:10|25543.57|25463.57|25552.76|25472.76|25552.76|25472.76|25543.57|25463.57|10
1734108440000|2024-12-13 16:47:20|25553.35|25473.35|25560.32|25480.32|25560.32|25480.32|25553.35|25473.35|10
1734108450000|2024-12-13 16:47:30|25560.36|25480.36|25561.35|25481.35|25562.21|25482.21|25559.23|25479.23|9
1734108460000|2024-12-13 16:47:40|25561.1|25481.1|25564.53|25484.53|25564.53|25484.53|25561.1|25481.1|10
1734108470000|2024-12-13 16:47:50|25564.32|25484.32|25566.17|25486.17|25566.17|25486.17|25563.77|25483.77|10
1734108480000|2024-12-13 16:48:00|25567.13|25487.13|25568.61|25488.61|25569.18|25489.18|25567.13|25487.13|10
1734108490000|2024-12-13 16:48:10|25568.4|25488.4|25569.78|25489.78|25569.96|25489.96|25567.08|25487.08|10
1734108500000|2024-12-13 16:48:20|25570.14|25490.14|25572.53|25492.53|25573.76|25493.76|25570.14|25490.14|10
1734108510000|2024-12-13 16:48:30|25571.9|25491.9|25574.81|25494.81|25574.81|25494.81|25571.9|25491.9|10
1734108520000|2024-12-13 16:48:40|25575.32|25495.32|25574.24|25494.24|25576.11|25496.11|25573.27|25493.27|10
1734108530000|2024-12-13 16:48:50|25574.04|25494.04|25575.05|25495.05|25575.23|25495.23|25573.99|25493.99|10
1734108540000|2024-12-13 16:49:00|25574.66|25494.66|25579.83|25499.83|25579.83|25499.83|25574.66|25494.66|10
1734108550000|2024-12-13 16:49:10|25579.31|25499.31|25577.2|25497.2|25579.31|25499.31|25576.55|25496.55|10
1734108560000|2024-12-13 16:49:20|25576.68|25496.68|25580.28|25500.28|25580.28|25500.28|25576.31|25496.31|10
1734108570000|2024-12-13 16:49:30|25580.11|25500.11|25579.98|25499.98|25581.44|25501.44|25579.98|25499.98|10
1734108580000|2024-12-13 16:49:40|25580.02|25500.02|25575.36|25495.36|25580.02|25500.02|25575.36|25495.36|10
1734108590000|2024-12-13 16:49:50|25574.95|25494.95|25575.5|25495.5|25575.73|25495.73|25573.9|25493.9|10
1734108600000|2024-12-13 16:50:00|25575.53|25495.53|25576.49|25496.49|25578.18|25498.18|25575.41|25495.41|10
1734108610000|2024-12-13 16:50:10|25576.7|25496.7|25578.58|25498.58|25579.3|25499.3|25576.7|25496.7|10
1734108620000|2024-12-13 16:50:20|25578.2|25498.2|25577.88|25497.88|25578.2|25498.2|25576.6|25496.6|10
1734108630000|2024-12-13 16:50:30|25577.75|25497.75|25575.65|25495.65|25577.86|25497.86|25575.46|25495.46|10
1734108640000|2024-12-13 16:50:40|25576.69|25496.69|25577.65|25497.65|25577.65|25497.65|25576.12|25496.12|10
1734108650000|2024-12-13 16:50:50|25577.9|25497.9|25583.12|25503.12|25583.18|25503.18|25577.9|25497.9|10
1734108660000|2024-12-13 16:51:00|25583.11|25503.11|25587.13|25507.13|25587.13|25507.13|25581.89|25501.89|10
1734108670000|2024-12-13 16:51:10|25587.96|25507.96|25590.99|25510.99|25590.99|25510.99|25587.96|25507.96|10
1734108680000|2024-12-13 16:51:20|25590.75|25510.75|25591.98|25511.98|25592.25|25512.25|25590.75|25510.75|10
1734108690000|2024-12-13 16:51:30|25592.76|25512.76|25593.53|25513.53|25593.96|25513.96|25592.39|25512.39|10
1734108700000|2024-12-13 16:51:40|25593.06|25513.06|25589.02|25509.02|25593.06|25513.06|25589.02|25509.02|10
1734108710000|2024-12-13 16:51:50|25587.97|25507.97|25584.12|25504.12|25587.97|25507.97|25584.12|25504.12|10
1734108720000|2024-12-13 16:52:00|25583.96|25503.96|25584.48|25504.48|25584.86|25504.86|25583.38|25503.38|9
1734108730000|2024-12-13 16:52:10|25584.31|25504.31|25588.86|25508.86|25590.13|25510.13|25584.31|25504.31|10
1734108740000|2024-12-13 16:52:20|25588.91|25508.91|25585.89|25505.89|25589.08|25509.08|25585.71|25505.71|10
1734108750000|2024-12-13 16:52:30|25585.04|25505.04|25585.89|25505.89|25585.96|25505.96|25585.04|25505.04|10
1734108760000|2024-12-13 16:52:40|25588.97|25508.97|25592.82|25512.82|25593|25513|25588.97|25508.97|10
1734108770000|2024-12-13 16:52:50|25591.98|25511.98|25593.99|25513.99|25594.5|25514.5|25591.98|25511.98|10
1734108780000|2024-12-13 16:53:00|25593.6|25513.6|25591.12|25511.12|25593.6|25513.6|25589.86|25509.86|10
1734108790000|2024-12-13 16:53:10|25589.89|25509.89|25591.41|25511.41|25591.41|25511.41|25588.3|25508.3|10
1734108800000|2024-12-13 16:53:20|25591.61|25511.61|25590.8|25510.8|25592.12|25512.12|25590.8|25510.8|10
1734108810000|2024-12-13 16:53:30|25589.89|25509.89|25588.22|25508.22|25589.89|25509.89|25587.93|25507.93|10
1734108820000|2024-12-13 16:53:40|25588.08|25508.08|25590.49|25510.49|25590.49|25510.49|25587.55|25507.55|10
1734108830000|2024-12-13 16:53:50|25589.97|25509.97|25589.02|25509.02|25590.97|25510.97|25589.02|25509.02|10
1734108840000|2024-12-13 16:54:00|25588.67|25508.67|25585.42|25505.42|25588.67|25508.67|25584.91|25504.91|10
1734108850000|2024-12-13 16:54:10|25584.76|25504.76|25565|25485|25584.76|25504.76|25565|25485|10
1734108860000|2024-12-13 16:54:20|25562.16|25482.16|25532.07|25452.07|25562.16|25482.16|25531.95|25451.95|10
1734108870000|2024-12-13 16:54:30|25530.68|25450.68|25509.38|25429.38|25530.68|25450.68|25509.38|25429.38|10
1734108880000|2024-12-13 16:54:40|25508.52|25428.52|25500.67|25420.67|25508.52|25428.52|25500.67|25420.67|10
1734108890000|2024-12-13 16:54:50|25500.51|25420.51|25497.59|25417.59|25500.51|25420.51|25496.64|25416.64|10
1734108900000|2024-12-13 16:55:00|25499.52|25419.52|25502.27|25422.27|25502.27|25422.27|25497.01|25417.01|10
1734108910000|2024-12-13 16:55:10|25503.05|25423.05|25509.22|25429.22|25509.22|25429.22|25503.05|25423.05|10
1734108920000|2024-12-13 16:55:20|25509.54|25429.54|25505.74|25425.74|25509.54|25429.54|25505.74|25425.74|10
1734108930000|2024-12-13 16:55:30|25506.25|25426.25|25505.67|25425.67|25506.25|25426.25|25503.46|25423.46|9
1734108940000|2024-12-13 16:55:40|25505.61|25425.61|25503.33|25423.33|25506.36|25426.36|25503.33|25423.33|10
1734108950000|2024-12-13 16:55:50|25502.76|25422.76|25497.7|25417.7|25502.76|25422.76|25497.46|25417.46|10
1734108960000|2024-12-13 16:56:00|25497.87|25417.87|25498.85|25418.85|25499.3|25419.3|25497.83|25417.83|10
1734108970000|2024-12-13 16:56:10|25499.17|25419.17|25493.53|25413.53|25499.29|25419.29|25493.53|25413.53|10
1734108980000|2024-12-13 16:56:20|25493.57|25413.57|25476.18|25396.18|25493.57|25413.57|25476.18|25396.18|10
1734108990000|2024-12-13 16:56:30|25475.59|25395.59|25477.9|25397.9|25478.09|25398.09|25474.92|25394.92|10
1734109000000|2024-12-13 16:56:40|25476.99|25396.99|25471.82|25391.82|25476.99|25396.99|25471.82|25391.82|10
1734109010000|2024-12-13 16:56:50|25472.05|25392.05|25468.28|25388.28|25472.05|25392.05|25468.28|25388.28|10
1734109020000|2024-12-13 16:57:00|25468.27|25388.27|25472.11|25392.11|25472.11|25392.11|25468.27|25388.27|10
1734109030000|2024-12-13 16:57:10|25473.03|25393.03|25477.69|25397.69|25477.69|25397.69|25472.91|25392.91|10
1734109040000|2024-12-13 16:57:20|25478.53|25398.53|25476.1|25396.1|25478.64|25398.64|25476.1|25396.1|10
1734109050000|2024-12-13 16:57:30|25475.74|25395.74|25470.83|25390.83|25475.74|25395.74|25470.83|25390.83|10
1734109060000|2024-12-13 16:57:40|25471.02|25391.02|25478.77|25398.77|25478.94|25398.94|25471.02|25391.02|10
1734109070000|2024-12-13 16:57:50|25479.28|25399.28|25479.24|25399.24|25479.41|25399.41|25479.06|25399.06|10
1734109080000|2024-12-13 16:58:00|25479.22|25399.22|25482.51|25402.51|25482.51|25402.51|25479.22|25399.22|10
1734109090000|2024-12-13 16:58:10|25482.34|25402.34|25481.36|25401.36|25482.38|25402.38|25481.36|25401.36|10
1734109100000|2024-12-13 16:58:20|25481.87|25401.87|25482.66|25402.66|25482.66|25402.66|25480.68|25400.68|10
1734109110000|2024-12-13 16:58:30|25482.59|25402.59|25483.99|25403.99|25484.07|25404.07|25482.59|25402.59|10
1734109120000|2024-12-13 16:58:40|25485.91|25405.91|25486.9|25406.9|25488.34|25408.34|25485.91|25405.91|10
1734109130000|2024-12-13 16:58:50|25486.51|25406.51|25479|25399|25486.51|25406.51|25477.96|25397.96|10
1734109140000|2024-12-13 16:59:00|25478.67|25398.67|25478.96|25398.96|25478.96|25398.96|25477.03|25397.03|9
1734109150000|2024-12-13 16:59:10|25479.56|25399.56|25481.02|25401.02|25483.67|25403.67|25479.56|25399.56|10
1734109160000|2024-12-13 16:59:20|25480.83|25400.83|25481.28|25401.28|25481.28|25401.28|25480.55|25400.55|10
1734109170000|2024-12-13 16:59:30|25482.31|25402.31|25489.92|25409.92|25490|25410|25482.31|25402.31|10
1734109180000|2024-12-13 16:59:40|25489.35|25409.35|25486.21|25406.21|25489.35|25409.35|25486.03|25406.03|10
1734109190000|2024-12-13 16:59:50|25486.63|25406.63|25485.37|25405.37|25487.06|25407.06|25485.29|25405.29|9
1734109200000|2024-12-13 17:00:00|25480.56|25400.56|25464.19|25384.19|25480.56|25400.56|25464.19|25384.19|10
1734109210000|2024-12-13 17:00:10|25462.77|25382.77|25461.59|25381.59|25462.77|25382.77|25457.93|25377.93|10
1734109220000|2024-12-13 17:00:20|25462.6|25382.6|25472.25|25392.25|25472.25|25392.25|25462.6|25382.6|10
1734109230000|2024-12-13 17:00:30|25472.99|25392.99|25476.64|25396.64|25476.78|25396.78|25472.95|25392.95|10
1734109240000|2024-12-13 17:00:40|25476.27|25396.27|25471.44|25391.44|25476.27|25396.27|25471.12|25391.12|10
1734109250000|2024-12-13 17:00:50|25471.29|25391.29|25472.68|25392.68|25472.68|25392.68|25470.33|25390.33|10
1734109260000|2024-12-13 17:01:00|25473.69|25393.69|25482.02|25402.02|25482.02|25402.02|25473.69|25393.69|10
1734109270000|2024-12-13 17:01:10|25483.67|25403.67|25485.02|25405.02|25487.35|25407.35|25483.67|25403.67|10
1734109280000|2024-12-13 17:01:20|25484.88|25404.88|25479.53|25399.53|25484.88|25404.88|25479.3|25399.3|10
1734109290000|2024-12-13 17:01:30|25478.69|25398.69|25479.09|25399.09|25479.09|25399.09|25476.9|25396.9|10
1734109300000|2024-12-13 17:01:40|25477.77|25397.77|25481.39|25401.39|25481.39|25401.39|25477.69|25397.69|10
1734109310000|2024-12-13 17:01:50|25481.47|25401.47|25479.29|25399.29|25481.69|25401.69|25476.8|25396.8|10
1734109320000|2024-12-13 17:02:00|25482.65|25402.65|25481.36|25401.36|25482.65|25402.65|25480.88|25400.88|10
1734109330000|2024-12-13 17:02:10|25481.62|25401.62|25486.82|25406.82|25486.82|25406.82|25481.62|25401.62|10
1734109340000|2024-12-13 17:02:20|25487.09|25407.09|25485.52|25405.52|25487.09|25407.09|25484.52|25404.52|10
1734109350000|2024-12-13 17:02:30|25485.87|25405.87|25487.89|25407.89|25487.89|25407.89|25485.65|25405.65|10
1734109360000|2024-12-13 17:02:40|25488.08|25408.08|25485.25|25405.25|25488.68|25408.68|25485.25|25405.25|10
1734109370000|2024-12-13 17:02:50|25484.15|25404.15|25478.5|25398.5|25484.15|25404.15|25478.5|25398.5|10
1734109380000|2024-12-13 17:03:00|25478.42|25398.42|25473.73|25393.73|25478.42|25398.42|25473.73|25393.73|10
1734109390000|2024-12-13 17:03:10|25473.48|25393.48|25473.24|25393.24|25475.07|25395.07|25473.01|25393.01|10
1734109400000|2024-12-13 17:03:20|25472.47|25392.47|25471.15|25391.15|25472.47|25392.47|25470.5|25390.5|10
1734109410000|2024-12-13 17:03:30|25471.05|25391.05|25471.13|25391.13|25471.44|25391.44|25469.95|25389.95|10
1734109420000|2024-12-13 17:03:40|25472.58|25392.58|25472.51|25392.51|25472.58|25392.58|25470.85|25390.85|10
1734109430000|2024-12-13 17:03:50|25470.91|25390.91|25469.41|25389.41|25470.91|25390.91|25468.7|25388.7|10
1734109440000|2024-12-13 17:04:00|25469.26|25389.26|25473.53|25393.53|25473.53|25393.53|25469.26|25389.26|10
1734109450000|2024-12-13 17:04:10|25474.66|25394.66|25472.71|25392.71|25474.81|25394.81|25472.69|25392.69|10
1734109460000|2024-12-13 17:04:20|25473.03|25393.03|25465.62|25385.62|25473.08|25393.08|25465.62|25385.62|10
1734109470000|2024-12-13 17:04:30|25465.55|25385.55|25464.18|25384.18|25465.55|25385.55|25463.45|25383.45|10
1734109480000|2024-12-13 17:04:40|25463.92|25383.92|25461.6|25381.6|25463.92|25383.92|25461.6|25381.6|10
1734109490000|2024-12-13 17:04:50|25461.53|25381.53|25462.94|25382.94|25462.94|25382.94|25460.95|25380.95|10
1734109500000|2024-12-13 17:05:00|25463.49|25383.49|25462.93|25382.93|25464.78|25384.78|25462.38|25382.38|10
1734109510000|2024-12-13 17:05:10|25463.2|25383.2|25468.15|25388.15|25468.15|25388.15|25463.2|25383.2|10
1734109520000|2024-12-13 17:05:20|25468.33|25388.33|25471.37|25391.37|25472.04|25392.04|25468.16|25388.16|10
1734109530000|2024-12-13 17:05:30|25471.63|25391.63|25478.36|25398.36|25478.36|25398.36|25471.51|25391.51|10
1734109540000|2024-12-13 17:05:40|25476.75|25396.75|25480.82|25400.82|25480.82|25400.82|25476.75|25396.75|10
1734109550000|2024-12-13 17:05:50|25481.08|25401.08|25479.42|25399.42|25481.08|25401.08|25479.42|25399.42|10
1734109560000|2024-12-13 17:06:00|25479|25399|25475.9|25395.9|25479.12|25399.12|25475.9|25395.9|10
1734109570000|2024-12-13 17:06:10|25475.47|25395.47|25472.08|25392.08|25475.47|25395.47|25470.35|25390.35|9
1734109580000|2024-12-13 17:06:20|25471.34|25391.34|25483.33|25403.33|25483.33|25403.33|25471.14|25391.14|9
1734109590000|2024-12-13 17:06:30|25483.71|25403.71|25493.38|25413.38|25493.47|25413.47|25483.71|25403.71|10
1734109600000|2024-12-13 17:06:40|25493.82|25413.82|25497.94|25417.94|25497.94|25417.94|25493.82|25413.82|10
1734109610000|2024-12-13 17:06:50|25498.7|25418.7|25498.01|25418.01|25498.7|25418.7|25498.01|25418.01|10
1734109620000|2024-12-13 17:07:00|25497.52|25417.52|25495.45|25415.45|25497.52|25417.52|25495|25415|10
1734109630000|2024-12-13 17:07:10|25497.03|25417.03|25490.83|25410.83|25497.3|25417.3|25490.83|25410.83|10
1734109640000|2024-12-13 17:07:20|25491|25411|25490.38|25410.38|25491|25411|25489.64|25409.64|10
1734109650000|2024-12-13 17:07:30|25490.15|25410.15|25489.32|25409.32|25490.15|25410.15|25488.52|25408.52|9
1734109660000|2024-12-13 17:07:40|25489.08|25409.08|25489.71|25409.71|25489.71|25409.71|25488.28|25408.28|10
1734109670000|2024-12-13 17:07:50|25490.18|25410.18|25495.21|25415.21|25495.44|25415.44|25489.77|25409.77|10
1734109680000|2024-12-13 17:08:00|25495.44|25415.44|25488.68|25408.68|25495.44|25415.44|25488.68|25408.68|10
1734109690000|2024-12-13 17:08:10|25488.24|25408.24|25488.58|25408.58|25489.04|25409.04|25487.14|25407.14|10
1734109700000|2024-12-13 17:08:20|25489.13|25409.13|25486.26|25406.26|25489.13|25409.13|25486.26|25406.26|10
1734109710000|2024-12-13 17:08:30|25486.15|25406.15|25486.22|25406.22|25486.72|25406.72|25486.08|25406.08|10
1734109720000|2024-12-13 17:08:40|25486.66|25406.66|25488.17|25408.17|25488.26|25408.26|25485.31|25405.31|10
1734109730000|2024-12-13 17:08:50|25488.48|25408.48|25486.15|25406.15|25488.53|25408.53|25486.15|25406.15|10
1734109740000|2024-12-13 17:09:00|25486.11|25406.11|25482.95|25402.95|25486.11|25406.11|25481.78|25401.78|10
1734109750000|2024-12-13 17:09:10|25483.29|25403.29|25487.87|25407.87|25488.08|25408.08|25483.29|25403.29|9
1734109760000|2024-12-13 17:09:20|25488.58|25408.58|25494.83|25414.83|25494.83|25414.83|25488.58|25408.58|10
1734109770000|2024-12-13 17:09:30|25495.35|25415.35|25503.28|25423.28|25503.28|25423.28|25495.35|25415.35|10
1734109780000|2024-12-13 17:09:40|25503.58|25423.58|25507.67|25427.67|25507.67|25427.67|25503.58|25423.58|10
1734109790000|2024-12-13 17:09:50|25508.48|25428.48|25504.35|25424.35|25508.76|25428.76|25504.35|25424.35|10
1734109800000|2024-12-13 17:10:00|25503.83|25423.83|25507.8|25427.8|25507.8|25427.8|25502.81|25422.81|10
1734109810000|2024-12-13 17:10:10|25508.16|25428.16|25507.38|25427.38|25508.16|25428.16|25505.92|25425.92|10
1734109820000|2024-12-13 17:10:20|25508.31|25428.31|25511.33|25431.33|25511.33|25431.33|25507.72|25427.72|10
1734109830000|2024-12-13 17:10:30|25511.45|25431.45|25511.66|25431.66|25511.66|25431.66|25510.87|25430.87|10
1734109840000|2024-12-13 17:10:40|25511.78|25431.78|25510.02|25430.02|25511.93|25431.93|25510.02|25430.02|10
1734109850000|2024-12-13 17:10:50|25510.61|25430.61|25510.5|25430.5|25511.34|25431.34|25510.45|25430.45|10
1734109860000|2024-12-13 17:11:00|25510.49|25430.49|25512.97|25432.97|25513.14|25433.14|25508.96|25428.96|10
1734109870000|2024-12-13 17:11:10|25514.51|25434.51|25517.24|25437.24|25517.24|25437.24|25512.91|25432.91|10
1734109880000|2024-12-13 17:11:20|25517.08|25437.08|25517.59|25437.59|25517.59|25437.59|25516.91|25436.91|10
1734109890000|2024-12-13 17:11:30|25517.58|25437.58|25523.66|25443.66|25523.66|25443.66|25517.58|25437.58|10
1734109900000|2024-12-13 17:11:40|25525.5|25445.5|25533.76|25453.76|25533.76|25453.76|25525.5|25445.5|9
1734109910000|2024-12-13 17:11:50|25534.08|25454.08|25536.95|25456.95|25536.95|25456.95|25534.08|25454.08|10
1734109920000|2024-12-13 17:12:00|25537.08|25457.08|25537.33|25457.33|25537.33|25457.33|25535.78|25455.78|10
1734109930000|2024-12-13 17:12:10|25538.52|25458.52|25541.3|25461.3|25541.3|25461.3|25538.19|25458.19|9
1734109940000|2024-12-13 17:12:20|25541.36|25461.36|25543.12|25463.12|25543.12|25463.12|25540.48|25460.48|10
1734109950000|2024-12-13 17:12:30|25542.89|25462.89|25543.17|25463.17|25543.24|25463.24|25542.05|25462.05|9
1734109960000|2024-12-13 17:12:40|25543.23|25463.23|25544|25464|25544|25464|25542.96|25462.96|10
1734109970000|2024-12-13 17:12:50|25543.98|25463.98|25538.85|25458.85|25544.28|25464.28|25538.85|25458.85|10
1734109980000|2024-12-13 17:13:00|25538.69|25458.69|25537.68|25457.68|25538.75|25458.75|25537.14|25457.14|10
1734109990000|2024-12-13 17:13:10|25537.44|25457.44|25532.42|25452.42|25537.44|25457.44|25531.7|25451.7|10
1734110000000|2024-12-13 17:13:20|25532.77|25452.77|25531.59|25451.59|25533.18|25453.18|25531.45|25451.45|10
1734110010000|2024-12-13 17:13:30|25531.24|25451.24|25527.74|25447.74|25531.24|25451.24|25527.04|25447.04|10
1734110020000|2024-12-13 17:13:40|25528.46|25448.46|25529|25449|25529.18|25449.18|25528.16|25448.16|10
1734110030000|2024-12-13 17:13:50|25529.1|25449.1|25525.72|25445.72|25529.15|25449.15|25525.01|25445.01|9
1734110040000|2024-12-13 17:14:00|25525.56|25445.56|25522.52|25442.52|25525.56|25445.56|25521.09|25441.09|10
1734110050000|2024-12-13 17:14:10|25522.6|25442.6|25521.98|25441.98|25522.6|25442.6|25520.99|25440.99|10
1734110060000|2024-12-13 17:14:20|25522.18|25442.18|25522.46|25442.46|25522.46|25442.46|25521.86|25441.86|10
1734110070000|2024-12-13 17:14:30|25523.26|25443.26|25525.84|25445.84|25526.89|25446.89|25523.26|25443.26|10
1734110080000|2024-12-13 17:14:40|25525.41|25445.41|25525.66|25445.66|25525.66|25445.66|25525.18|25445.18|10
1734110090000|2024-12-13 17:14:50|25525.68|25445.68|25528.53|25448.53|25528.53|25448.53|25525.27|25445.27|10
1734110100000|2024-12-13 17:15:00|25528.48|25448.48|25530.44|25450.44|25530.44|25450.44|25528.48|25448.48|10
1734110110000|2024-12-13 17:15:10|25532.18|25452.18|25536|25456|25536.57|25456.57|25532.04|25452.04|10
1734110120000|2024-12-13 17:15:20|25537.5|25457.5|25539.64|25459.64|25539.64|25459.64|25537.5|25457.5|10
1734110130000|2024-12-13 17:15:30|25539.81|25459.81|25544.62|25464.62|25544.62|25464.62|25539.81|25459.81|10
1734110140000|2024-12-13 17:15:40|25544.04|25464.04|25542.87|25462.87|25545.75|25465.75|25542.87|25462.87|10
1734110150000|2024-12-13 17:15:50|25542.28|25462.28|25536.8|25456.8|25542.28|25462.28|25536.8|25456.8|10
1734110160000|2024-12-13 17:16:00|25536.89|25456.89|25535.45|25455.45|25537.33|25457.33|25535.45|25455.45|10
1734110170000|2024-12-13 17:16:10|25535.11|25455.11|25527.76|25447.76|25535.34|25455.34|25527.76|25447.76|10
1734110180000|2024-12-13 17:16:20|25525.84|25445.84|25524|25444|25526.42|25446.42|25524|25444|10
1734110190000|2024-12-13 17:16:30|25523.42|25443.42|25522.13|25442.13|25523.96|25443.96|25522.13|25442.13|10
1734110200000|2024-12-13 17:16:40|25521.22|25441.22|25519.79|25439.79|25521.22|25441.22|25519.49|25439.49|10
1734110210000|2024-12-13 17:16:50|25519.85|25439.85|25522.24|25442.24|25523.74|25443.74|25519.85|25439.85|10
1734110220000|2024-12-13 17:17:00|25521.98|25441.98|25510.17|25430.17|25522.34|25442.34|25510.17|25430.17|10
1734110230000|2024-12-13 17:17:10|25508.35|25428.35|25511.77|25431.77|25511.9|25431.9|25507.66|25427.66|10
1734110240000|2024-12-13 17:17:20|25512.56|25432.56|25511.43|25431.43|25513.89|25433.89|25511.43|25431.43|10
1734110250000|2024-12-13 17:17:30|25511.67|25431.67|25511.08|25431.08|25511.67|25431.67|25510.05|25430.05|9
1734110260000|2024-12-13 17:17:40|25511.33|25431.33|25509.27|25429.27|25511.33|25431.33|25509.27|25429.27|10
1734110270000|2024-12-13 17:17:50|25508.67|25428.67|25502.5|25422.5|25508.67|25428.67|25502.5|25422.5|10
1734110280000|2024-12-13 17:18:00|25502.34|25422.34|25497.78|25417.78|25502.34|25422.34|25497.78|25417.78|10
1734110290000|2024-12-13 17:18:10|25494.05|25414.05|25486.51|25406.51|25494.05|25414.05|25485.41|25405.41|10
1734110300000|2024-12-13 17:18:20|25487.75|25407.75|25491.17|25411.17|25491.4|25411.4|25487.75|25407.75|10
1734110310000|2024-12-13 17:18:30|25490.24|25410.24|25489.6|25409.6|25490.24|25410.24|25488.6|25408.6|10
1734110320000|2024-12-13 17:18:40|25489.56|25409.56|25488.72|25408.72|25489.78|25409.78|25488.57|25408.57|10
1734110330000|2024-12-13 17:18:50|25488.84|25408.84|25494.66|25414.66|25494.78|25414.78|25488.78|25408.78|10
1734110340000|2024-12-13 17:19:00|25494.22|25414.22|25499.54|25419.54|25499.57|25419.57|25494.22|25414.22|10
1734110350000|2024-12-13 17:19:10|25499.63|25419.63|25499.86|25419.86|25499.86|25419.86|25499.3|25419.3|10
1734110360000|2024-12-13 17:19:20|25498.52|25418.52|25502.76|25422.76|25502.76|25422.76|25498.52|25418.52|10
1734110370000|2024-12-13 17:19:30|25503.63|25423.63|25508.34|25428.34|25508.34|25428.34|25503.61|25423.61|10
1734110380000|2024-12-13 17:19:40|25508.53|25428.53|25514.02|25434.02|25514.02|25434.02|25508.25|25428.25|10
1734110390000|2024-12-13 17:19:50|25514.75|25434.75|25517.15|25437.15|25517.85|25437.85|25514.75|25434.75|10
1734110400000|2024-12-13 17:20:00|25516.8|25436.8|25519.15|25439.15|25519.19|25439.19|25516.75|25436.75|10
1734110410000|2024-12-13 17:20:10|25519.09|25439.09|25520.87|25440.87|25520.87|25440.87|25518.18|25438.18|10
1734110420000|2024-12-13 17:20:20|25521.01|25441.01|25519.69|25439.69|25521.3|25441.3|25519.36|25439.36|10
1734110430000|2024-12-13 17:20:30|25521.58|25441.58|25525.04|25445.04|25525.04|25445.04|25521.58|25441.58|10
1734110440000|2024-12-13 17:20:40|25525.02|25445.02|25527.08|25447.08|25527.92|25447.92|25525.02|25445.02|10
1734110450000|2024-12-13 17:20:50|25526.56|25446.56|25525.63|25445.63|25526.56|25446.56|25524.14|25444.14|10
1734110460000|2024-12-13 17:21:00|25526.55|25446.55|25530.88|25450.88|25531.3|25451.3|25526.55|25446.55|10
1734110470000|2024-12-13 17:21:10|25531.22|25451.22|25532.49|25452.49|25533.32|25453.32|25531.22|25451.22|10
1734110480000|2024-12-13 17:21:20|25531.82|25451.82|25528.37|25448.37|25531.82|25451.82|25527.48|25447.48|10
1734110490000|2024-12-13 17:21:30|25528.53|25448.53|25530.52|25450.52|25530.71|25450.71|25528.53|25448.53|10
1734110500000|2024-12-13 17:21:40|25530.78|25450.78|25526.14|25446.14|25530.78|25450.78|25526.14|25446.14|10
1734110510000|2024-12-13 17:21:50|25525.86|25445.86|25529.95|25449.95|25529.95|25449.95|25525.19|25445.19|10
1734110520000|2024-12-13 17:22:00|25530.48|25450.48|25530.28|25450.28|25532.87|25452.87|25530.28|25450.28|10
1734110530000|2024-12-13 17:22:10|25530.02|25450.02|25529.27|25449.27|25530.02|25450.02|25527.77|25447.77|9
1734110540000|2024-12-13 17:22:20|25529.88|25449.88|25529.73|25449.73|25532.55|25452.55|25529.7|25449.7|10
1734110550000|2024-12-13 17:22:30|25529.95|25449.95|25533.54|25453.54|25533.54|25453.54|25529.95|25449.95|10
1734110560000|2024-12-13 17:22:40|25534.51|25454.51|25536.84|25456.84|25536.84|25456.84|25534.51|25454.51|9
1734110570000|2024-12-13 17:22:50|25536.86|25456.86|25540.62|25460.62|25540.73|25460.73|25536.86|25456.86|10
1734110580000|2024-12-13 17:23:00|25540.69|25460.69|25540.89|25460.89|25540.89|25460.89|25540.2|25460.2|9
1734110590000|2024-12-13 17:23:10|25541.02|25461.02|25539.34|25459.34|25541.63|25461.63|25538.57|25458.57|10
1734110600000|2024-12-13 17:23:20|25539.36|25459.36|25547.33|25467.33|25547.33|25467.33|25539.36|25459.36|10
1734110610000|2024-12-13 17:23:30|25548.03|25468.03|25552.21|25472.21|25552.21|25472.21|25548.03|25468.03|9
1734110620000|2024-12-13 17:23:40|25545.26|25465.26|25547.62|25467.62|25547.62|25467.62|25544.91|25464.91|10
1734110630000|2024-12-13 17:23:50|25548.07|25468.07|25548.13|25468.13|25548.25|25468.25|25547.72|25467.72|10
1734110640000|2024-12-13 17:24:00|25547.68|25467.68|25546.41|25466.41|25548.93|25468.93|25545.33|25465.33|10
1734110650000|2024-12-13 17:24:10|25547.06|25467.06|25549.81|25469.81|25549.81|25469.81|25546.93|25466.93|10
1734110660000|2024-12-13 17:24:20|25549.91|25469.91|25547.46|25467.46|25549.91|25469.91|25547.46|25467.46|10
1734110670000|2024-12-13 17:24:30|25549.18|25469.18|25549.61|25469.61|25551.1|25471.1|25549.18|25469.18|9
1734110680000|2024-12-13 17:24:40|25549.05|25469.05|25549.54|25469.54|25550.51|25470.51|25548.93|25468.93|10
1734110690000|2024-12-13 17:24:50|25549.37|25469.37|25555.29|25475.29|25555.32|25475.32|25548.93|25468.93|10
1734110700000|2024-12-13 17:25:00|25555.66|25475.66|25558.34|25478.34|25559.05|25479.05|25555.66|25475.66|9
1734110710000|2024-12-13 17:25:10|25565.85|25485.85|25557.14|25477.14|25565.85|25485.85|25556.72|25476.72|10
1734110720000|2024-12-13 17:25:20|25557.17|25477.17|25562.78|25482.78|25563.14|25483.14|25557.17|25477.17|10
1734110730000|2024-12-13 17:25:30|25562.6|25482.6|25562.02|25482.02|25562.6|25482.6|25561.51|25481.51|10
1734110740000|2024-12-13 17:25:40|25562.68|25482.68|25561.66|25481.66|25563.33|25483.33|25561.66|25481.66|10
1734110750000|2024-12-13 17:25:50|25561.25|25481.25|25555.4|25475.4|25561.25|25481.25|25555.4|25475.4|10
1734110760000|2024-12-13 17:26:00|25556.84|25476.84|25552.52|25472.52|25556.84|25476.84|25552.52|25472.52|9
1734110770000|2024-12-13 17:26:10|25552.26|25472.26|25552.38|25472.38|25553.35|25473.35|25551.09|25471.09|10
1734110780000|2024-12-13 17:26:20|25552.31|25472.31|25550.11|25470.11|25552.41|25472.41|25550.11|25470.11|10
1734110790000|2024-12-13 17:26:30|25549.93|25469.93|25549.44|25469.44|25549.93|25469.93|25547.3|25467.3|10
1734110800000|2024-12-13 17:26:40|25549.52|25469.52|25552.21|25472.21|25552.48|25472.48|25549.52|25469.52|10
1734110810000|2024-12-13 17:26:50|25552.27|25472.27|25551.27|25471.27|25552.28|25472.28|25551.27|25471.27|10
1734110820000|2024-12-13 17:27:00|25550.97|25470.97|25551.41|25471.41|25551.41|25471.41|25550.43|25470.43|9
1734110830000|2024-12-13 17:27:10|25551.74|25471.74|25550.89|25470.89|25552.52|25472.52|25550.16|25470.16|10
1734110840000|2024-12-13 17:27:20|25550.6|25470.6|25556.8|25476.8|25556.8|25476.8|25550.33|25470.33|10
1734110850000|2024-12-13 17:27:30|25558.16|25478.16|25557.63|25477.63|25559.73|25479.73|25557.57|25477.57|10
1734110860000|2024-12-13 17:27:40|25557.65|25477.65|25559.77|25479.77|25560.32|25480.32|25557.65|25477.65|10
1734110870000|2024-12-13 17:27:50|25559.63|25479.63|25557.53|25477.53|25559.63|25479.63|25557.53|25477.53|8
1734110880000|2024-12-13 17:28:00|25558.33|25478.33|25557.82|25477.82|25558.78|25478.78|25557.82|25477.82|9
1734110890000|2024-12-13 17:28:10|25557.23|25477.23|25557.57|25477.57|25558.52|25478.52|25557.23|25477.23|10
1734110900000|2024-12-13 17:28:20|25558.79|25478.79|25559.98|25479.98|25559.98|25479.98|25558.79|25478.79|10
1734110910000|2024-12-13 17:28:30|25560.24|25480.24|25564.63|25484.63|25565.42|25485.42|25560.24|25480.24|10
1734110920000|2024-12-13 17:28:40|25564.41|25484.41|25561.34|25481.34|25564.41|25484.41|25560.96|25480.96|9
1734110930000|2024-12-13 17:28:50|25561.63|25481.63|25559.61|25479.61|25561.63|25481.63|25559.61|25479.61|10
1734110940000|2024-12-13 17:29:00|25559.56|25479.56|25560.21|25480.21|25560.21|25480.21|25559.56|25479.56|9
1734110950000|2024-12-13 17:29:10|25560.39|25480.39|25560.17|25480.17|25560.9|25480.9|25560.13|25480.13|10
1734110960000|2024-12-13 17:29:20|25560.94|25480.94|25559.84|25479.84|25561.14|25481.14|25559.84|25479.84|10
1734110970000|2024-12-13 17:29:30|25560.13|25480.13|25563.8|25483.8|25563.8|25483.8|25560.13|25480.13|10
1734110980000|2024-12-13 17:29:40|25564.37|25484.37|25564.92|25484.92|25564.92|25484.92|25563.85|25483.85|10
1734110990000|2024-12-13 17:29:50|25564.9|25484.9|25564.81|25484.81|25565|25485|25564.33|25484.33|10
1734111000000|2024-12-13 17:30:00|25564.82|25484.82|25564.04|25484.04|25564.82|25484.82|25563.17|25483.17|10
1734111010000|2024-12-13 17:30:10|25563.97|25483.97|25562.62|25482.62|25563.97|25483.97|25561.26|25481.26|10
1734111020000|2024-12-13 17:30:20|25562.58|25482.58|25561.16|25481.16|25562.58|25482.58|25561.01|25481.01|10
1734111030000|2024-12-13 17:30:30|25561.23|25481.23|25561.38|25481.38|25561.38|25481.38|25559.96|25479.96|10
1734111040000|2024-12-13 17:30:40|25561.64|25481.64|25561.52|25481.52|25562.51|25482.51|25561.41|25481.41|10
1734111050000|2024-12-13 17:30:50|25561.36|25481.36|25561.15|25481.15|25561.36|25481.36|25560.59|25480.59|9
1734111060000|2024-12-13 17:31:00|25561.16|25481.16|25562.44|25482.44|25562.44|25482.44|25560.71|25480.71|10
1734111070000|2024-12-13 17:31:10|25562.37|25482.37|25568.19|25488.19|25568.19|25488.19|25562.37|25482.37|10
1734111080000|2024-12-13 17:31:20|25568.25|25488.25|25581.27|25501.27|25581.56|25501.56|25568.25|25488.25|10
1734111090000|2024-12-13 17:31:30|25581.49|25501.49|25578.67|25498.67|25581.97|25501.97|25578.67|25498.67|10
1734111100000|2024-12-13 17:31:40|25578.79|25498.79|25577.68|25497.68|25579.68|25499.68|25577.62|25497.62|10
1734111110000|2024-12-13 17:31:50|25577.48|25497.48|25569.07|25489.07|25577.48|25497.48|25569.07|25489.07|10
1734111120000|2024-12-13 17:32:00|25567.98|25487.98|25564.01|25484.01|25567.98|25487.98|25563.83|25483.83|10
1734111130000|2024-12-13 17:32:10|25564.1|25484.1|25558.69|25478.69|25564.1|25484.1|25558.69|25478.69|10
1734111140000|2024-12-13 17:32:20|25557.25|25477.25|25550.08|25470.08|25557.25|25477.25|25550.08|25470.08|10
1734111150000|2024-12-13 17:32:30|25550.66|25470.66|25542.55|25462.55|25550.66|25470.66|25542.55|25462.55|10
1734111160000|2024-12-13 17:32:40|25542.37|25462.37|25535.84|25455.84|25542.37|25462.37|25535.84|25455.84|10
1734111170000|2024-12-13 17:32:50|25537.04|25457.04|25536|25456|25539.09|25459.09|25536|25456|9
1734111180000|2024-12-13 17:33:00|25535.7|25455.7|25531.11|25451.11|25535.72|25455.72|25530.84|25450.84|10
1734111190000|2024-12-13 17:33:10|25529.91|25449.91|25519.36|25439.36|25529.91|25449.91|25519.36|25439.36|10
1734111200000|2024-12-13 17:33:20|25518.21|25438.21|25510.55|25430.55|25518.21|25438.21|25510.55|25430.55|10
1734111210000|2024-12-13 17:33:30|25511.08|25431.08|25502.96|25422.96|25511.33|25431.33|25502.82|25422.82|10
1734111220000|2024-12-13 17:33:40|25503.55|25423.55|25508.32|25428.32|25508.34|25428.34|25503.55|25423.55|10
1734111230000|2024-12-13 17:33:50|25508.11|25428.11|25507.07|25427.07|25508.11|25428.11|25507.04|25427.04|10
1734111240000|2024-12-13 17:34:00|25506.46|25426.46|25502.49|25422.49|25506.46|25426.46|25502.48|25422.48|10
1734111250000|2024-12-13 17:34:10|25502.88|25422.88|25498.31|25418.31|25503.59|25423.59|25498.31|25418.31|10
1734111260000|2024-12-13 17:34:20|25497.52|25417.52|25498.57|25418.57|25498.57|25418.57|25497.03|25417.03|10
1734111270000|2024-12-13 17:34:30|25498.25|25418.25|25498.15|25418.15|25498.28|25418.28|25497.23|25417.23|10
1734111280000|2024-12-13 17:34:40|25498.04|25418.04|25494.6|25414.6|25498.04|25418.04|25492.34|25412.34|10
1734111290000|2024-12-13 17:34:50|25494.7|25414.7|25495.92|25415.92|25497.05|25417.05|25494.7|25414.7|10
1734111300000|2024-12-13 17:35:00|25496.13|25416.13|25507.16|25427.16|25507.16|25427.16|25496.13|25416.13|10
1734111310000|2024-12-13 17:35:10|25507.07|25427.07|25512.85|25432.85|25513.14|25433.14|25507.07|25427.07|10
1734111320000|2024-12-13 17:35:20|25513.03|25433.03|25512.32|25432.32|25513.03|25433.03|25511.43|25431.43|10
1734111330000|2024-12-13 17:35:30|25511.97|25431.97|25515.37|25435.37|25515.75|25435.75|25511.97|25431.97|10
1734111340000|2024-12-13 17:35:40|25516.28|25436.28|25511.31|25431.31|25516.92|25436.92|25511.31|25431.31|10
1734111350000|2024-12-13 17:35:50|25510.43|25430.43|25504.22|25424.22|25510.43|25430.43|25503.31|25423.31|10
1734111360000|2024-12-13 17:36:00|25505.53|25425.53|25498.26|25418.26|25507.92|25427.92|25498.26|25418.26|10
1734111370000|2024-12-13 17:36:10|25496.71|25416.71|25493.52|25413.52|25496.71|25416.71|25493.25|25413.25|10
1734111380000|2024-12-13 17:36:20|25493.83|25413.83|25499.77|25419.77|25499.77|25419.77|25493.83|25413.83|10
1734111390000|2024-12-13 17:36:30|25500.54|25420.54|25501.9|25421.9|25501.9|25421.9|25500.54|25420.54|10
1734111400000|2024-12-13 17:36:40|25502.68|25422.68|25502.93|25422.93|25504.42|25424.42|25502.68|25422.68|10
1734111410000|2024-12-13 17:36:50|25501.45|25421.45|25502.05|25422.05|25502.05|25422.05|25500.76|25420.76|10
1734111420000|2024-12-13 17:37:00|25502.04|25422.04|25501.74|25421.74|25502.04|25422.04|25500.06|25420.06|10
1734111430000|2024-12-13 17:37:10|25501.97|25421.97|25503.26|25423.26|25504.44|25424.44|25501.69|25421.69|10
1734111440000|2024-12-13 17:37:20|25502.91|25422.91|25499.41|25419.41|25502.91|25422.91|25499.17|25419.17|9
1734111450000|2024-12-13 17:37:30|25499.7|25419.7|25501.04|25421.04|25501.04|25421.04|25499.7|25419.7|10
1734111460000|2024-12-13 17:37:40|25501.06|25421.06|25500.02|25420.02|25501.06|25421.06|25499.98|25419.98|10
1734111470000|2024-12-13 17:37:50|25500.08|25420.08|25500.91|25420.91|25500.91|25420.91|25499.78|25419.78|10
1734111480000|2024-12-13 17:38:00|25501.07|25421.07|25499.42|25419.42|25501.63|25421.63|25498.81|25418.81|10
1734111490000|2024-12-13 17:38:10|25499.99|25419.99|25500|25420|25502.13|25422.13|25499.99|25419.99|10
1734111500000|2024-12-13 17:38:20|25500.47|25420.47|25501.71|25421.71|25502.29|25422.29|25500.47|25420.47|10
1734111510000|2024-12-13 17:38:30|25501.76|25421.76|25518.61|25438.61|25518.61|25438.61|25501.76|25421.76|10
1734111520000|2024-12-13 17:38:40|25519.41|25439.41|25527.19|25447.19|25527.19|25447.19|25519.41|25439.41|10
1734111530000|2024-12-13 17:38:50|25528.31|25448.31|25545.48|25465.48|25545.48|25465.48|25528.31|25448.31|10
1734111540000|2024-12-13 17:39:00|25545.49|25465.49|25554.97|25474.97|25555.85|25475.85|25545.49|25465.49|10
1734111550000|2024-12-13 17:39:10|25555.69|25475.69|25558.23|25478.23|25558.6|25478.6|25555.69|25475.69|10
1734111560000|2024-12-13 17:39:20|25557.48|25477.48|25558.98|25478.98|25558.98|25478.98|25557.48|25477.48|10
1734111570000|2024-12-13 17:39:30|25559.29|25479.29|25555.89|25475.89|25559.29|25479.29|25555.82|25475.82|10
1734111580000|2024-12-13 17:39:40|25555.1|25475.1|25555.73|25475.73|25555.73|25475.73|25554.07|25474.07|10
1734111590000|2024-12-13 17:39:50|25555.89|25475.89|25553.83|25473.83|25555.89|25475.89|25553.83|25473.83|10
1734111600000|2024-12-13 17:40:00|25553.73|25473.73|25554.97|25474.97|25555.14|25475.14|25553.73|25473.73|10
1734111610000|2024-12-13 17:40:10|25554.74|25474.74|25549.27|25469.27|25554.74|25474.74|25549.27|25469.27|10
1734111620000|2024-12-13 17:40:20|25551.08|25471.08|25556.47|25476.47|25556.47|25476.47|25551.08|25471.08|10
1734111630000|2024-12-13 17:40:30|25557.01|25477.01|25553.55|25473.55|25557.56|25477.56|25552.59|25472.59|10
1734111640000|2024-12-13 17:40:40|25554.18|25474.18|25556.38|25476.38|25557.01|25477.01|25554.18|25474.18|10
1734111650000|2024-12-13 17:40:50|25556.25|25476.25|25557.28|25477.28|25557.55|25477.55|25556.25|25476.25|10
1734111660000|2024-12-13 17:41:00|25556.52|25476.52|25555.09|25475.09|25556.52|25476.52|25552.27|25472.27|10
1734111670000|2024-12-13 17:41:10|25555.47|25475.47|25557.36|25477.36|25558.59|25478.59|25555.47|25475.47|10
1734111680000|2024-12-13 17:41:20|25556.94|25476.94|25560.22|25480.22|25560.22|25480.22|25556.94|25476.94|10
1734111690000|2024-12-13 17:41:30|25560.52|25480.52|25567.37|25487.37|25567.37|25487.37|25560.52|25480.52|10
1734111700000|2024-12-13 17:41:40|25567.77|25487.77|25573.78|25493.78|25574|25494|25567.77|25487.77|10
1734111710000|2024-12-13 17:41:50|25573.84|25493.84|25576.06|25496.06|25576.15|25496.15|25573.69|25493.69|10
1734111720000|2024-12-13 17:42:00|25576.55|25496.55|25576.77|25496.77|25576.9|25496.9|25576.32|25496.32|10
1734111730000|2024-12-13 17:42:10|25576.8|25496.8|25582.8|25502.8|25582.8|25502.8|25576.8|25496.8|10
1734111740000|2024-12-13 17:42:20|25582.49|25502.49|25582.65|25502.65|25584.18|25504.18|25582.49|25502.49|10
1734111750000|2024-12-13 17:42:30|25582.55|25502.55|25586.22|25506.22|25586.22|25506.22|25582.55|25502.55|10
1734111760000|2024-12-13 17:42:40|25586.62|25506.62|25587.25|25507.25|25587.48|25507.48|25586.62|25506.62|10
1734111770000|2024-12-13 17:42:50|25587|25507|25586.21|25506.21|25587|25507|25585.91|25505.91|10
1734111780000|2024-12-13 17:43:00|25585.94|25505.94|25589.32|25509.32|25589.32|25509.32|25585.2|25505.2|10
1734111790000|2024-12-13 17:43:10|25589.03|25509.03|25590.54|25510.54|25591.04|25511.04|25588.92|25508.92|10
1734111800000|2024-12-13 17:43:20|25589.66|25509.66|25591.43|25511.43|25591.76|25511.76|25589.64|25509.64|10
1734111810000|2024-12-13 17:43:30|25591.9|25511.9|25592.01|25512.01|25592.52|25512.52|25591|25511|10
1734111820000|2024-12-13 17:43:40|25591.47|25511.47|25589.44|25509.44|25591.97|25511.97|25589.44|25509.44|10
1734111830000|2024-12-13 17:43:50|25589.06|25509.06|25591.05|25511.05|25591.22|25511.22|25589.06|25509.06|10
1734111840000|2024-12-13 17:44:00|25590.55|25510.55|25589.5|25509.5|25590.55|25510.55|25589.15|25509.15|10
1734111850000|2024-12-13 17:44:10|25589.98|25509.98|25595.18|25515.18|25595.36|25515.36|25589.98|25509.98|10
1734111860000|2024-12-13 17:44:20|25595.64|25515.64|25601.41|25521.41|25602.45|25522.45|25594.36|25514.36|10
1734111870000|2024-12-13 17:44:30|25600.57|25520.57|25598.57|25518.57|25600.57|25520.57|25598.06|25518.06|8
1734111880000|2024-12-13 17:44:40|25598.24|25518.24|25597.9|25517.9|25598.24|25518.24|25596.31|25516.31|10
1734111890000|2024-12-13 17:44:50|25597.67|25517.67|25594.97|25514.97|25597.67|25517.67|25594.97|25514.97|10
1734111900000|2024-12-13 17:45:00|25595.03|25515.03|25593.24|25513.24|25595.33|25515.33|25592.67|25512.67|10
1734111910000|2024-12-13 17:45:10|25592.79|25512.79|25589.91|25509.91|25592.79|25512.79|25589.78|25509.78|10
1734111920000|2024-12-13 17:45:20|25589.93|25509.93|25583.58|25503.58|25590.35|25510.35|25583.58|25503.58|10
1734111930000|2024-12-13 17:45:30|25583.1|25503.1|25586.94|25506.94|25586.94|25506.94|25580.77|25500.77|10
1734111940000|2024-12-13 17:45:40|25585.69|25505.69|25577.19|25497.19|25585.69|25505.69|25577.19|25497.19|10
1734111950000|2024-12-13 17:45:50|25577.41|25497.41|25574.89|25494.89|25577.76|25497.76|25574.43|25494.43|10
1734111960000|2024-12-13 17:46:00|25575.02|25495.02|25578.45|25498.45|25578.93|25498.93|25575.02|25495.02|10
1734111970000|2024-12-13 17:46:10|25578.73|25498.73|25575.55|25495.55|25579.4|25499.4|25575.55|25495.55|10
1734111980000|2024-12-13 17:46:20|25574.72|25494.72|25573.21|25493.21|25574.72|25494.72|25571.84|25491.84|10
1734111990000|2024-12-13 17:46:30|25573.2|25493.2|25565.93|25485.93|25573.2|25493.2|25565.93|25485.93|10
1734112000000|2024-12-13 17:46:40|25566.23|25486.23|25561.9|25481.9|25566.86|25486.86|25561.26|25481.26|10
1734112010000|2024-12-13 17:46:50|25561.38|25481.38|25559.88|25479.88|25562.85|25482.85|25559.88|25479.88|9
1734112020000|2024-12-13 17:47:00|25559.81|25479.81|25560.83|25480.83|25560.83|25480.83|25559.34|25479.34|10
1734112030000|2024-12-13 17:47:10|25562.04|25482.04|25562.96|25482.96|25562.96|25482.96|25561.25|25481.25|10
1734112040000|2024-12-13 17:47:20|25563.02|25483.02|25564.05|25484.05|25564.05|25484.05|25561.58|25481.58|10
1734112050000|2024-12-13 17:47:30|25565.24|25485.24|25570.25|25490.25|25570.25|25490.25|25565.24|25485.24|10
1734112060000|2024-12-13 17:47:40|25571.44|25491.44|25573.54|25493.54|25573.54|25493.54|25571.44|25491.44|10
1734112070000|2024-12-13 17:47:50|25573.24|25493.24|25571.85|25491.85|25573.28|25493.28|25570.07|25490.07|10
1734112080000|2024-12-13 17:48:00|25571.71|25491.71|25564.61|25484.61|25571.71|25491.71|25564.61|25484.61|10
1734112090000|2024-12-13 17:48:10|25564.29|25484.29|25559.22|25479.22|25564.29|25484.29|25558.81|25478.81|10
1734112100000|2024-12-13 17:48:20|25558.25|25478.25|25558.73|25478.73|25558.73|25478.73|25555.42|25475.42|10
1734112110000|2024-12-13 17:48:30|25558.94|25478.94|25558|25478|25559.17|25479.17|25557.24|25477.24|10
1734112120000|2024-12-13 17:48:40|25558.12|25478.12|25559.88|25479.88|25559.88|25479.88|25556.41|25476.41|10
1734112130000|2024-12-13 17:48:50|25559.25|25479.25|25559.21|25479.21|25560.04|25480.04|25559.13|25479.13|10
1734112140000|2024-12-13 17:49:00|25559.78|25479.78|25559.43|25479.43|25559.79|25479.79|25558.94|25478.94|10
1734112150000|2024-12-13 17:49:10|25559.3|25479.3|25557.18|25477.18|25559.3|25479.3|25557.18|25477.18|10
1734112160000|2024-12-13 17:49:20|25557.61|25477.61|25557.83|25477.83|25558.34|25478.34|25557.55|25477.55|10
1734112170000|2024-12-13 17:49:30|25557.74|25477.74|25557.28|25477.28|25557.74|25477.74|25555.26|25475.26|10
1734112180000|2024-12-13 17:49:40|25557.64|25477.64|25558.56|25478.56|25558.56|25478.56|25557.06|25477.06|9
1734112190000|2024-12-13 17:49:50|25558.52|25478.52|25557.51|25477.51|25558.52|25478.52|25557.04|25477.04|10
1734112200000|2024-12-13 17:50:00|25557.5|25477.5|25550.44|25470.44|25557.9|25477.9|25550.44|25470.44|10
1734112210000|2024-12-13 17:50:10|25548.46|25468.46|25540.45|25460.45|25548.46|25468.46|25540.01|25460.01|10
1734112220000|2024-12-13 17:50:20|25540.19|25460.19|25542.22|25462.22|25543.29|25463.29|25540.19|25460.19|10
1734112230000|2024-12-13 17:50:30|25541.61|25461.61|25532.53|25452.53|25541.61|25461.61|25532.53|25452.53|10
1734112240000|2024-12-13 17:50:40|25531.3|25451.3|25536.16|25456.16|25536.16|25456.16|25531.3|25451.3|10
1734112250000|2024-12-13 17:50:50|25536.72|25456.72|25542.12|25462.12|25542.13|25462.13|25536.72|25456.72|10
1734112260000|2024-12-13 17:51:00|25541.98|25461.98|25547.8|25467.8|25547.8|25467.8|25541.98|25461.98|10
1734112270000|2024-12-13 17:51:10|25548.33|25468.33|25558.51|25478.51|25558.51|25478.51|25548.33|25468.33|10
1734112280000|2024-12-13 17:51:20|25558.29|25478.29|25560.26|25480.26|25560.3|25480.3|25558.23|25478.23|10
1734112290000|2024-12-13 17:51:30|25559.89|25479.89|25562.19|25482.19|25562.19|25482.19|25559.18|25479.18|10
1734112300000|2024-12-13 17:51:40|25562.57|25482.57|25569.82|25489.82|25570.24|25490.24|25562.48|25482.48|10
1734112310000|2024-12-13 17:51:50|25569.03|25489.03|25577.68|25497.68|25577.68|25497.68|25568.47|25488.47|10
1734112320000|2024-12-13 17:52:00|25579.08|25499.08|25590.12|25510.12|25590.12|25510.12|25579.08|25499.08|10
1734112330000|2024-12-13 17:52:10|25591.43|25511.43|25602.49|25522.49|25602.49|25522.49|25591.43|25511.43|10
1734112340000|2024-12-13 17:52:20|25602.32|25522.32|25603.77|25523.77|25603.77|25523.77|25602.32|25522.32|10
1734112350000|2024-12-13 17:52:30|25603.79|25523.79|25610.86|25530.86|25610.86|25530.86|25602.72|25522.72|10
1734112360000|2024-12-13 17:52:40|25611.21|25531.21|25613.4|25533.4|25615.56|25535.56|25611.21|25531.21|10
1734112370000|2024-12-13 17:52:50|25613.48|25533.48|25612.52|25532.52|25614.42|25534.42|25612.52|25532.52|10
1734112380000|2024-12-13 17:53:00|25612.1|25532.1|25613.01|25533.01|25613.29|25533.29|25611.48|25531.48|10
1734112390000|2024-12-13 17:53:10|25613.45|25533.45|25616|25536|25616|25536|25613.45|25533.45|10
1734112400000|2024-12-13 17:53:20|25616.75|25536.75|25625.91|25545.91|25625.91|25545.91|25616.75|25536.75|10
1734112410000|2024-12-13 17:53:30|25626.77|25546.77|25632.07|25552.07|25632.07|25552.07|25626.77|25546.77|10
1734112420000|2024-12-13 17:53:40|25633.92|25553.92|25642.26|25562.26|25642.26|25562.26|25633.61|25553.61|10
1734112430000|2024-12-13 17:53:50|25642.49|25562.49|25640.78|25560.78|25643.04|25563.04|25640.61|25560.61|10
1734112440000|2024-12-13 17:54:00|25640.64|25560.64|25637.93|25557.93|25640.64|25560.64|25637.93|25557.93|10
1734112450000|2024-12-13 17:54:10|25639.19|25559.19|25649.42|25569.42|25649.42|25569.42|25639.19|25559.19|10
1734112460000|2024-12-13 17:54:20|25650.07|25570.07|25648.61|25568.61|25650.07|25570.07|25648.61|25568.61|9
1734112470000|2024-12-13 17:54:30|25648.58|25568.58|25649.27|25569.27|25649.71|25569.71|25648.54|25568.54|10
1734112480000|2024-12-13 17:54:40|25649.29|25569.29|25651.09|25571.09|25651.09|25571.09|25649.29|25569.29|9
1734112490000|2024-12-13 17:54:50|25651.31|25571.31|25656.42|25576.42|25656.42|25576.42|25651.31|25571.31|10
1734112500000|2024-12-13 17:55:00|25658.24|25578.24|25659.4|25579.4|25659.46|25579.46|25658.24|25578.24|10
1734112510000|2024-12-13 17:55:10|25659.25|25579.25|25658.29|25578.29|25659.25|25579.25|25657.57|25577.57|10
1734112520000|2024-12-13 17:55:20|25658.65|25578.65|25656.93|25576.93|25658.65|25578.65|25656.08|25576.08|10
1734112530000|2024-12-13 17:55:30|25657.81|25577.81|25657.74|25577.74|25657.81|25577.81|25657.18|25577.18|10
1734112540000|2024-12-13 17:55:40|25657.76|25577.76|25653.26|25573.26|25657.82|25577.82|25653.26|25573.26|10
1734112550000|2024-12-13 17:55:50|25651.82|25571.82|25656.71|25576.71|25656.75|25576.75|25650.76|25570.76|10
1734112560000|2024-12-13 17:56:00|25656.88|25576.88|25655.47|25575.47|25657.23|25577.23|25655.47|25575.47|10
1734112570000|2024-12-13 17:56:10|25655.38|25575.38|25652.88|25572.88|25655.38|25575.38|25652.62|25572.62|9
1734112580000|2024-12-13 17:56:20|25652.53|25572.53|25652.77|25572.77|25653.17|25573.17|25651.67|25571.67|9
1734112590000|2024-12-13 17:56:30|25652.63|25572.63|25651.97|25571.97|25653.41|25573.41|25651.77|25571.77|10
1734112600000|2024-12-13 17:56:40|25651.75|25571.75|25652.05|25572.05|25652.73|25572.73|25651.19|25571.19|10
1734112610000|2024-12-13 17:56:50|25650.78|25570.78|25652.07|25572.07|25652.07|25572.07|25650.78|25570.78|10
1734112620000|2024-12-13 17:57:00|25652.18|25572.18|25654.18|25574.18|25654.18|25574.18|25651.67|25571.67|9
1734112630000|2024-12-13 17:57:10|25654.03|25574.03|25651.79|25571.79|25654.03|25574.03|25651.79|25571.79|10
1734112640000|2024-12-13 17:57:20|25652.09|25572.09|25650.76|25570.76|25654.18|25574.18|25650.76|25570.76|10
1734112650000|2024-12-13 17:57:30|25650.09|25570.09|25648.72|25568.72|25650.09|25570.09|25648.19|25568.19|10
1734112660000|2024-12-13 17:57:40|25648.87|25568.87|25653.9|25573.9|25653.9|25573.9|25648.87|25568.87|10
1734112670000|2024-12-13 17:57:50|25654.23|25574.23|25654.98|25574.98|25655.38|25575.38|25654.23|25574.23|10
1734112680000|2024-12-13 17:58:00|25655.71|25575.71|25656.51|25576.51|25657.6|25577.6|25655.71|25575.71|10
1734112690000|2024-12-13 17:58:10|25656.58|25576.58|25657.42|25577.42|25657.59|25577.59|25656.43|25576.43|10
1734112700000|2024-12-13 17:58:20|25656.73|25576.73|25658.12|25578.12|25658.68|25578.68|25656.4|25576.4|10
1734112710000|2024-12-13 17:58:30|25657.72|25577.72|25657.99|25577.99|25657.99|25577.99|25657.04|25577.04|10
1734112720000|2024-12-13 17:58:40|25658.3|25578.3|25659.66|25579.66|25659.69|25579.69|25658.3|25578.3|10
1734112730000|2024-12-13 17:58:50|25659.3|25579.3|25659.78|25579.78|25660.62|25580.62|25659.3|25579.3|10
1734112740000|2024-12-13 17:59:00|25661.41|25581.41|25661.81|25581.81|25662.89|25582.89|25661.41|25581.41|10
1734112750000|2024-12-13 17:59:10|25661.98|25581.98|25661.88|25581.88|25662.25|25582.25|25661.82|25581.82|10
1734112760000|2024-12-13 17:59:20|25661.12|25581.12|25657.77|25577.77|25661.6|25581.6|25657.77|25577.77|10
1734112770000|2024-12-13 17:59:30|25657.72|25577.72|25658.24|25578.24|25659.69|25579.69|25657.72|25577.72|10
1734112780000|2024-12-13 17:59:40|25658.12|25578.12|25656.07|25576.07|25658.12|25578.12|25655.97|25575.97|9
1734112790000|2024-12-13 17:59:50|25656.11|25576.11|25654.16|25574.16|25656.13|25576.13|25653.66|25573.66|10
1734112800000|2024-12-13 18:00:00|25653.23|25573.23|25649.99|25569.99|25653.5|25573.5|25649.99|25569.99|10
1734112810000|2024-12-13 18:00:10|25648.31|25568.31|25644.1|25564.1|25648.31|25568.31|25644.1|25564.1|10
1734112820000|2024-12-13 18:00:20|25643.65|25563.65|25640.2|25560.2|25643.65|25563.65|25639.28|25559.28|10
1734112830000|2024-12-13 18:00:30|25640.27|25560.27|25637.09|25557.09|25640.27|25560.27|25636.69|25556.69|10
1734112840000|2024-12-13 18:00:40|25635.86|25555.86|25630.74|25550.74|25635.86|25555.86|25630.74|25550.74|10
1734112850000|2024-12-13 18:00:50|25630.76|25550.76|25626.76|25546.76|25630.76|25550.76|25625.76|25545.76|10
1734112860000|2024-12-13 18:01:00|25626.84|25546.84|25624.93|25544.93|25626.94|25546.94|25624.46|25544.46|9
1734112870000|2024-12-13 18:01:10|25625.16|25545.16|25626.68|25546.68|25626.68|25546.68|25622.01|25542.01|10
1734112880000|2024-12-13 18:01:20|25626.88|25546.88|25620.41|25540.41|25626.88|25546.88|25620.39|25540.39|10
1734112890000|2024-12-13 18:01:30|25620.2|25540.2|25613.26|25533.26|25620.2|25540.2|25613.26|25533.26|10
1734112900000|2024-12-13 18:01:40|25612.26|25532.26|25616.1|25536.1|25616.28|25536.28|25612.26|25532.26|10
1734112910000|2024-12-13 18:01:50|25615.93|25535.93|25615.55|25535.55|25616.62|25536.62|25615.25|25535.25|10
1734112920000|2024-12-13 18:02:00|25616.04|25536.04|25615.06|25535.06|25616.11|25536.11|25615.06|25535.06|10
1734112930000|2024-12-13 18:02:10|25614.76|25534.76|25615.78|25535.78|25617.02|25537.02|25614|25534|10
1734112940000|2024-12-13 18:02:20|25614.75|25534.75|25621.4|25541.4|25621.4|25541.4|25614.75|25534.75|10
1734112950000|2024-12-13 18:02:30|25622.63|25542.63|25624.78|25544.78|25624.78|25544.78|25621.68|25541.68|10
1734112960000|2024-12-13 18:02:40|25625.61|25545.61|25627.68|25547.68|25628.8|25548.8|25625.61|25545.61|10
1734112970000|2024-12-13 18:02:50|25626.39|25546.39|25622.95|25542.95|25626.39|25546.39|25622.95|25542.95|10
1734112980000|2024-12-13 18:03:00|25622.34|25542.34|25620.28|25540.28|25622.34|25542.34|25620.28|25540.28|10
1734112990000|2024-12-13 18:03:10|25619.93|25539.93|25608.39|25528.39|25619.93|25539.93|25608.22|25528.22|10
1734113000000|2024-12-13 18:03:20|25608.99|25528.99|25605.49|25525.49|25610.59|25530.59|25605.49|25525.49|10
1734113010000|2024-12-13 18:03:30|25604.96|25524.96|25601.61|25521.61|25605.33|25525.33|25601.61|25521.61|10
1734113020000|2024-12-13 18:03:40|25601.05|25521.05|25608.48|25528.48|25608.48|25528.48|25601.05|25521.05|10
1734113030000|2024-12-13 18:03:50|25608.97|25528.97|25613.27|25533.27|25613.27|25533.27|25608.97|25528.97|10
1734113040000|2024-12-13 18:04:00|25613.37|25533.37|25620.07|25540.07|25620.07|25540.07|25613.37|25533.37|10
1734113050000|2024-12-13 18:04:10|25621|25541|25621.73|25541.73|25621.73|25541.73|25620.1|25540.1|10
1734113060000|2024-12-13 18:04:20|25621.6|25541.6|25627.67|25547.67|25627.73|25547.73|25621.6|25541.6|10
1734113070000|2024-12-13 18:04:30|25627.59|25547.59|25636.84|25556.84|25636.84|25556.84|25627.35|25547.35|10
1734113080000|2024-12-13 18:04:40|25636.87|25556.87|25637.91|25557.91|25638.66|25558.66|25636.87|25556.87|10
1734113090000|2024-12-13 18:04:50|25637.28|25557.28|25642.13|25562.13|25642.13|25562.13|25637.28|25557.28|10
1734113100000|2024-12-13 18:05:00|25645.81|25565.81|25645.1|25565.1|25645.81|25565.81|25644.85|25564.85|10
1734113110000|2024-12-13 18:05:10|25644.42|25564.42|25638.52|25558.52|25644.42|25564.42|25637.48|25557.48|10
1734113120000|2024-12-13 18:05:20|25638.95|25558.95|25637.19|25557.19|25638.95|25558.95|25636.26|25556.26|10
1734113130000|2024-12-13 18:05:30|25638.22|25558.22|25636.72|25556.72|25638.84|25558.84|25636.72|25556.72|10
1734113140000|2024-12-13 18:05:40|25636.65|25556.65|25635.75|25555.75|25636.95|25556.95|25635.75|25555.75|9
1734113150000|2024-12-13 18:05:50|25635.24|25555.24|25634.5|25554.5|25635.26|25555.26|25634.33|25554.33|10
1734113160000|2024-12-13 18:06:00|25634.43|25554.43|25630.46|25550.46|25634.43|25554.43|25630.39|25550.39|10
1734113170000|2024-12-13 18:06:10|25630.49|25550.49|25627.07|25547.07|25630.49|25550.49|25627.07|25547.07|10
1734113180000|2024-12-13 18:06:20|25625.81|25545.81|25623.95|25543.95|25625.87|25545.87|25623.82|25543.82|10
1734113190000|2024-12-13 18:06:30|25623.51|25543.51|25623.16|25543.16|25623.59|25543.59|25620.25|25540.25|10
1734113200000|2024-12-13 18:06:40|25623.31|25543.31|25618.48|25538.48|25623.31|25543.31|25617.73|25537.73|10
1734113210000|2024-12-13 18:06:50|25617.15|25537.15|25614.1|25534.1|25617.15|25537.15|25612.82|25532.82|10
1734113220000|2024-12-13 18:07:00|25614.5|25534.5|25612.86|25532.86|25614.5|25534.5|25611.36|25531.36|10
1734113230000|2024-12-13 18:07:10|25613.81|25533.81|25616.38|25536.38|25616.38|25536.38|25613.81|25533.81|10
1734113240000|2024-12-13 18:07:20|25615.9|25535.9|25616.72|25536.72|25616.82|25536.82|25615.52|25535.52|10
1734113250000|2024-12-13 18:07:30|25617.47|25537.47|25620|25540|25620|25540|25617.47|25537.47|10
1734113260000|2024-12-13 18:07:40|25619.79|25539.79|25624.17|25544.17|25624.17|25544.17|25619.54|25539.54|10
1734113270000|2024-12-13 18:07:50|25624.02|25544.02|25625.56|25545.56|25625.56|25545.56|25624.02|25544.02|10
1734113280000|2024-12-13 18:08:00|25626.53|25546.53|25632.03|25552.03|25632.03|25552.03|25626.23|25546.23|10
1734113290000|2024-12-13 18:08:10|25633.21|25553.21|25644.5|25564.5|25645.05|25565.05|25633.21|25553.21|10
1734113300000|2024-12-13 18:08:20|25643.67|25563.67|25647.29|25567.29|25647.29|25567.29|25643.67|25563.67|10
1734113310000|2024-12-13 18:08:30|25647.96|25567.96|25648.35|25568.35|25649.54|25569.54|25647.96|25567.96|10
1734113320000|2024-12-13 18:08:40|25647.7|25567.7|25645.69|25565.69|25647.7|25567.7|25645.29|25565.29|10
1734113330000|2024-12-13 18:08:50|25646.34|25566.34|25646.09|25566.09|25646.73|25566.73|25645.69|25565.69|10
1734113340000|2024-12-13 18:09:00|25646.35|25566.35|25642.1|25562.1|25647.11|25567.11|25642.1|25562.1|10
1734113350000|2024-12-13 18:09:10|25641.57|25561.57|25632.65|25552.65|25641.57|25561.57|25632.65|25552.65|10
1734113360000|2024-12-13 18:09:20|25632.45|25552.45|25630.01|25550.01|25632.45|25552.45|25629.8|25549.8|10
1734113370000|2024-12-13 18:09:30|25629.73|25549.73|25629.26|25549.26|25629.84|25549.84|25628.38|25548.38|10
1734113380000|2024-12-13 18:09:40|25629.18|25549.18|25629.28|25549.28|25629.28|25549.28|25628.84|25548.84|10
1734113390000|2024-12-13 18:09:50|25630.09|25550.09|25625.52|25545.52|25631.38|25551.38|25625.04|25545.04|10
1734113400000|2024-12-13 18:10:00|25624.27|25544.27|25624.52|25544.52|25624.52|25544.52|25623.72|25543.72|8
1734113410000|2024-12-13 18:10:10|25630.18|25550.18|25626.59|25546.59|25630.18|25550.18|25626.59|25546.59|10
1734113420000|2024-12-13 18:10:20|25626.6|25546.6|25623.59|25543.59|25627.09|25547.09|25623.59|25543.59|10
1734113430000|2024-12-13 18:10:30|25623.36|25543.36|25618.71|25538.71|25623.38|25543.38|25618.5|25538.5|10
1734113440000|2024-12-13 18:10:40|25618.86|25538.86|25617.39|25537.39|25619.31|25539.31|25617.39|25537.39|10
1734113450000|2024-12-13 18:10:50|25616.46|25536.46|25611.28|25531.28|25616.46|25536.46|25611.28|25531.28|10
1734113460000|2024-12-13 18:11:00|25610.6|25530.6|25602.34|25522.34|25610.6|25530.6|25602.34|25522.34|10
1734113470000|2024-12-13 18:11:10|25600.04|25520.04|25588.05|25508.05|25600.04|25520.04|25588.04|25508.04|10
1734113480000|2024-12-13 18:11:20|25589.27|25509.27|25586.55|25506.55|25589.27|25509.27|25586.55|25506.55|10
1734113490000|2024-12-13 18:11:30|25586.02|25506.02|25585.62|25505.62|25586.41|25506.41|25585.06|25505.06|10
1734113500000|2024-12-13 18:11:40|25585.24|25505.24|25584.06|25504.06|25585.24|25505.24|25583.36|25503.36|10
1734113510000|2024-12-13 18:11:50|25584.77|25504.77|25586.35|25506.35|25586.35|25506.35|25584.77|25504.77|10
1734113520000|2024-12-13 18:12:00|25585.78|25505.78|25588.26|25508.26|25588.26|25508.26|25585.78|25505.78|10
1734113530000|2024-12-13 18:12:10|25588.12|25508.12|25590.78|25510.78|25590.78|25510.78|25588.12|25508.12|9
1734113540000|2024-12-13 18:12:20|25590.75|25510.75|25588.92|25508.92|25590.75|25510.75|25588.52|25508.52|10
1734113550000|2024-12-13 18:12:30|25588.91|25508.91|25589.32|25509.32|25589.51|25509.51|25588.91|25508.91|10
1734113560000|2024-12-13 18:12:40|25589.29|25509.29|25587.9|25507.9|25589.38|25509.38|25587.63|25507.63|10
1734113570000|2024-12-13 18:12:50|25587.26|25507.26|25581.11|25501.11|25587.26|25507.26|25581.11|25501.11|10
1734113580000|2024-12-13 18:13:00|25581.03|25501.03|25583.3|25503.3|25583.3|25503.3|25581.03|25501.03|10
1734113590000|2024-12-13 18:13:10|25583.36|25503.36|25577.54|25497.54|25583.36|25503.36|25574.36|25494.36|10
1734113600000|2024-12-13 18:13:20|25577.94|25497.94|25576.35|25496.35|25578.37|25498.37|25576.35|25496.35|10
1734113610000|2024-12-13 18:13:30|25577.15|25497.15|25574.85|25494.85|25577.19|25497.19|25574.85|25494.85|10
1734113620000|2024-12-13 18:13:40|25574.93|25494.93|25572.96|25492.96|25575.91|25495.91|25572.75|25492.75|9
1734113630000|2024-12-13 18:13:50|25573.08|25493.08|25570.52|25490.52|25573.31|25493.31|25570.52|25490.52|10
1734113640000|2024-12-13 18:14:00|25570.51|25490.51|25569|25489|25570.51|25490.51|25569|25489|10
1734113650000|2024-12-13 18:14:10|25569.01|25489.01|25573.98|25493.98|25573.98|25493.98|25568.46|25488.46|10
1734113660000|2024-12-13 18:14:20|25573.2|25493.2|25574.43|25494.43|25574.45|25494.45|25573.2|25493.2|8
1734113670000|2024-12-13 18:14:30|25575.05|25495.05|25576.13|25496.13|25576.13|25496.13|25575.05|25495.05|10
1734113680000|2024-12-13 18:14:40|25577.04|25497.04|25576.17|25496.17|25577.5|25497.5|25576.17|25496.17|10
1734113690000|2024-12-13 18:14:50|25575.79|25495.79|25576.33|25496.33|25576.7|25496.7|25575.42|25495.42|10
1734113700000|2024-12-13 18:15:00|25576.24|25496.24|25576.11|25496.11|25576.24|25496.24|25575.15|25495.15|10
1734113710000|2024-12-13 18:15:10|25577.07|25497.07|25581.92|25501.92|25581.92|25501.92|25576.87|25496.87|10
1734113720000|2024-12-13 18:15:20|25581.99|25501.99|25580.96|25500.96|25582.04|25502.04|25580.96|25500.96|10
1734113730000|2024-12-13 18:15:30|25581.82|25501.82|25581.16|25501.16|25582.28|25502.28|25581.16|25501.16|9
1734113740000|2024-12-13 18:15:40|25582.36|25502.36|25583.64|25503.64|25584|25504|25582.36|25502.36|10
1734113750000|2024-12-13 18:15:50|25583.14|25503.14|25583.02|25503.02|25584.41|25504.41|25583.02|25503.02|10
1734113760000|2024-12-13 18:16:00|25583.16|25503.16|25583.15|25503.15|25584.41|25504.41|25582.53|25502.53|9
1734113770000|2024-12-13 18:16:10|25583.17|25503.17|25583.65|25503.65|25584.41|25504.41|25583.17|25503.17|10
1734113780000|2024-12-13 18:16:20|25584.11|25504.11|25585.44|25505.44|25586.84|25506.84|25583.84|25503.84|10
1734113790000|2024-12-13 18:16:30|25585.94|25505.94|25585.95|25505.95|25586.39|25506.39|25585.27|25505.27|9
1734113800000|2024-12-13 18:16:40|25585.92|25505.92|25585.05|25505.05|25586.06|25506.06|25585.05|25505.05|10
1734113810000|2024-12-13 18:16:50|25581.64|25501.64|25571.53|25491.53|25581.64|25501.64|25571.53|25491.53|10
1734113820000|2024-12-13 18:17:00|25571.07|25491.07|25564.95|25484.95|25571.08|25491.08|25564.95|25484.95|10
1734113830000|2024-12-13 18:17:10|25564.92|25484.92|25567.79|25487.79|25567.84|25487.84|25564.12|25484.12|10
1734113840000|2024-12-13 18:17:20|25567.43|25487.43|25567.15|25487.15|25567.82|25487.82|25566.62|25486.62|10
1734113850000|2024-12-13 18:17:30|25567.23|25487.23|25562.2|25482.2|25567.31|25487.31|25562.2|25482.2|9
1734113860000|2024-12-13 18:17:40|25562.22|25482.22|25564.3|25484.3|25564.3|25484.3|25562.22|25482.22|10
1734113870000|2024-12-13 18:17:50|25564.4|25484.4|25563.84|25483.84|25564.61|25484.61|25563.75|25483.75|9
1734113880000|2024-12-13 18:18:00|25563.96|25483.96|25568.31|25488.31|25568.46|25488.46|25563.96|25483.96|10
1734113890000|2024-12-13 18:18:10|25567.85|25487.85|25568.72|25488.72|25568.72|25488.72|25566.75|25486.75|10
1734113900000|2024-12-13 18:18:20|25568.91|25488.91|25567.65|25487.65|25568.91|25488.91|25567.65|25487.65|10
1734113910000|2024-12-13 18:18:30|25567.43|25487.43|25568.37|25488.37|25568.37|25488.37|25567.43|25487.43|10
1734113920000|2024-12-13 18:18:40|25564.94|25484.94|25564.95|25484.95|25564.95|25484.95|25563.28|25483.28|10
1734113930000|2024-12-13 18:18:50|25564.87|25484.87|25566.74|25486.74|25566.74|25486.74|25564.8|25484.8|10
1734113940000|2024-12-13 18:19:00|25566.86|25486.86|25562.44|25482.44|25566.86|25486.86|25562.44|25482.44|10
1734113950000|2024-12-13 18:19:10|25562.19|25482.19|25561.31|25481.31|25562.94|25482.94|25560.22|25480.22|10
1734113960000|2024-12-13 18:19:20|25560.03|25480.03|25556.81|25476.81|25560.16|25480.16|25556.81|25476.81|10
1734113970000|2024-12-13 18:19:30|25556.84|25476.84|25544.51|25464.51|25556.84|25476.84|25544.51|25464.51|10
1734113980000|2024-12-13 18:19:40|25545.37|25465.37|25544|25464|25545.53|25465.53|25543.34|25463.34|9
1734113990000|2024-12-13 18:19:50|25543|25463|25540.55|25460.55|25543|25463|25539.74|25459.74|10
1734114000000|2024-12-13 18:20:00|25540.79|25460.79|25544.51|25464.51|25544.79|25464.79|25540.24|25460.24|10
1734114010000|2024-12-13 18:20:10|25545.48|25465.48|25544.48|25464.48|25545.62|25465.62|25544.17|25464.17|10
1734114020000|2024-12-13 18:20:20|25544.35|25464.35|25550.76|25470.76|25550.98|25470.98|25544.35|25464.35|10
1734114030000|2024-12-13 18:20:30|25550.9|25470.9|25554.84|25474.84|25554.84|25474.84|25550.9|25470.9|10
1734114040000|2024-12-13 18:20:40|25554.86|25474.86|25557.43|25477.43|25557.43|25477.43|25554.86|25474.86|10
1734114050000|2024-12-13 18:20:50|25557.56|25477.56|25561.16|25481.16|25561.41|25481.41|25557.52|25477.52|10
1734114060000|2024-12-13 18:21:00|25561.5|25481.5|25555.95|25475.95|25561.5|25481.5|25555.95|25475.95|10
1734114070000|2024-12-13 18:21:10|25555.84|25475.84|25557.25|25477.25|25557.25|25477.25|25554.13|25474.13|10
1734114080000|2024-12-13 18:21:20|25557.38|25477.38|25552.46|25472.46|25557.38|25477.38|25552.46|25472.46|10
1734114090000|2024-12-13 18:21:30|25552.08|25472.08|25552.82|25472.82|25552.82|25472.82|25550.94|25470.94|10
1734114100000|2024-12-13 18:21:40|25553.38|25473.38|25552.33|25472.33|25554.33|25474.33|25552.33|25472.33|10
1734114110000|2024-12-13 18:21:50|25551.96|25471.96|25550.45|25470.45|25551.96|25471.96|25550.45|25470.45|10
1734114120000|2024-12-13 18:22:00|25550.29|25470.29|25551.59|25471.59|25551.8|25471.8|25550.29|25470.29|10
1734114130000|2024-12-13 18:22:10|25552.65|25472.65|25555.05|25475.05|25556.38|25476.38|25552.65|25472.65|10
1734114140000|2024-12-13 18:22:20|25555.02|25475.02|25554.46|25474.46|25556.26|25476.26|25554.46|25474.46|10
1734114150000|2024-12-13 18:22:30|25553.52|25473.52|25551.07|25471.07|25553.52|25473.52|25551.07|25471.07|10
1734114160000|2024-12-13 18:22:40|25551.1|25471.1|25550.7|25470.7|25551.42|25471.42|25550.64|25470.64|10
1734114170000|2024-12-13 18:22:50|25550.76|25470.76|25547.7|25467.7|25550.76|25470.76|25547.7|25467.7|10
1734114180000|2024-12-13 18:23:00|25547.4|25467.4|25544.54|25464.54|25547.4|25467.4|25542.68|25462.68|10
1734114190000|2024-12-13 18:23:10|25544.42|25464.42|25544.56|25464.56|25544.6|25464.6|25543.93|25463.93|10
1734114200000|2024-12-13 18:23:20|25544.52|25464.52|25542.93|25462.93|25544.52|25464.52|25542.91|25462.91|10
1734114210000|2024-12-13 18:23:30|25542.91|25462.91|25547.51|25467.51|25547.51|25467.51|25542.89|25462.89|10
1734114220000|2024-12-13 18:23:40|25548.06|25468.06|25546.27|25466.27|25548.32|25468.32|25546.27|25466.27|10
1734114230000|2024-12-13 18:23:50|25545.31|25465.31|25542.98|25462.98|25545.31|25465.31|25542.98|25462.98|9
1734114240000|2024-12-13 18:24:00|25543.1|25463.1|25544.99|25464.99|25544.99|25464.99|25542.17|25462.17|10
1734114250000|2024-12-13 18:24:10|25545.21|25465.21|25548.12|25468.12|25548.16|25468.16|25545.21|25465.21|10
1734114260000|2024-12-13 18:24:20|25548.31|25468.31|25550.33|25470.33|25550.33|25470.33|25548.27|25468.27|10
1734114270000|2024-12-13 18:24:30|25550.29|25470.29|25544.86|25464.86|25550.32|25470.32|25544.86|25464.86|10
1734114280000|2024-12-13 18:24:40|25544.18|25464.18|25539.75|25459.75|25544.3|25464.3|25539.75|25459.75|10
1734114290000|2024-12-13 18:24:50|25539.69|25459.69|25538.06|25458.06|25539.69|25459.69|25536.83|25456.83|10
1734114300000|2024-12-13 18:25:00|25538.05|25458.05|25532.56|25452.56|25538.05|25458.05|25532.56|25452.56|10
1734114310000|2024-12-13 18:25:10|25532.68|25452.68|25535.52|25455.52|25535.52|25455.52|25532.48|25452.48|10
1734114320000|2024-12-13 18:25:20|25533.72|25453.72|25532.75|25452.75|25534.26|25454.26|25531.48|25451.48|10
1734114330000|2024-12-13 18:25:30|25532.8|25452.8|25536.42|25456.42|25536.42|25456.42|25532.8|25452.8|8
1734114340000|2024-12-13 18:25:40|25536.52|25456.52|25539.68|25459.68|25539.68|25459.68|25536.52|25456.52|10
1734114350000|2024-12-13 18:25:50|25540.83|25460.83|25539.51|25459.51|25540.9|25460.9|25539.51|25459.51|10
1734114360000|2024-12-13 18:26:00|25539.54|25459.54|25538.97|25458.97|25539.54|25459.54|25538.5|25458.5|10
1734114370000|2024-12-13 18:26:10|25539.1|25459.1|25548.11|25468.11|25548.11|25468.11|25539.1|25459.1|9
1734114380000|2024-12-13 18:26:20|25548.77|25468.77|25550.68|25470.68|25550.68|25470.68|25548.77|25468.77|9
1734114390000|2024-12-13 18:26:30|25550.7|25470.7|25551.1|25471.1|25551.22|25471.22|25550.7|25470.7|10
1734114400000|2024-12-13 18:26:40|25551.45|25471.45|25553.27|25473.27|25553.27|25473.27|25550.81|25470.81|10
1734114410000|2024-12-13 18:26:50|25554.4|25474.4|25557.16|25477.16|25557.16|25477.16|25554.39|25474.39|10
1734114420000|2024-12-13 18:27:00|25557.41|25477.41|25557.64|25477.64|25557.68|25477.68|25555.88|25475.88|10
1734114430000|2024-12-13 18:27:10|25557.89|25477.89|25564.07|25484.07|25564.07|25484.07|25557.89|25477.89|9
1734114440000|2024-12-13 18:27:20|25565.1|25485.1|25567.84|25487.84|25567.84|25487.84|25564.76|25484.76|10
1734114450000|2024-12-13 18:27:30|25567.79|25487.79|25570.18|25490.18|25570.28|25490.28|25567.15|25487.15|10
1734114460000|2024-12-13 18:27:40|25570.14|25490.14|25576.45|25496.45|25576.45|25496.45|25570.14|25490.14|10
1734114470000|2024-12-13 18:27:50|25576.62|25496.62|25577.83|25497.83|25577.83|25497.83|25575.94|25495.94|10
1734114480000|2024-12-13 18:28:00|25578.04|25498.04|25578.43|25498.43|25578.43|25498.43|25576.87|25496.87|9
1734114490000|2024-12-13 18:28:10|25578.25|25498.25|25577.66|25497.66|25578.68|25498.68|25577.66|25497.66|10
1734114500000|2024-12-13 18:28:20|25578.22|25498.22|25578.33|25498.33|25579.63|25499.63|25578.22|25498.22|10
1734114510000|2024-12-13 18:28:30|25578.7|25498.7|25581.32|25501.32|25581.32|25501.32|25578.7|25498.7|9
1734114520000|2024-12-13 18:28:40|25581.47|25501.47|25581.3|25501.3|25581.47|25501.47|25581.07|25501.07|10
1734114530000|2024-12-13 18:28:50|25581.28|25501.28|25579.08|25499.08|25581.28|25501.28|25579.08|25499.08|10
1734114540000|2024-12-13 18:29:00|25578.62|25498.62|25575.81|25495.81|25578.62|25498.62|25575.81|25495.81|10
1734114550000|2024-12-13 18:29:10|25575.75|25495.75|25577.82|25497.82|25577.82|25497.82|25575.75|25495.75|10
1734114560000|2024-12-13 18:29:20|25577.88|25497.88|25578.21|25498.21|25578.44|25498.44|25577.25|25497.25|9
1734114570000|2024-12-13 18:29:30|25578.19|25498.19|25581.78|25501.78|25581.78|25501.78|25578.19|25498.19|10
1734114580000|2024-12-13 18:29:40|25582.07|25502.07|25582.04|25502.04|25582.1|25502.1|25581.67|25501.67|10
1734114590000|2024-12-13 18:29:50|25582|25502|25584.3|25504.3|25584.66|25504.66|25582|25502|10
1734114600000|2024-12-13 18:30:00|25584.42|25504.42|25582.67|25502.67|25584.42|25504.42|25582.67|25502.67|9
1734114610000|2024-12-13 18:30:10|25582.69|25502.69|25582.49|25502.49|25583.18|25503.18|25582.49|25502.49|10
1734114620000|2024-12-13 18:30:20|25582.41|25502.41|25586.12|25506.12|25586.12|25506.12|25582.41|25502.41|10
1734114630000|2024-12-13 18:30:30|25585.94|25505.94|25588.6|25508.6|25588.6|25508.6|25585.94|25505.94|10
1734114640000|2024-12-13 18:30:40|25588.64|25508.64|25587.49|25507.49|25589.49|25509.49|25587.49|25507.49|10
1734114650000|2024-12-13 18:30:50|25587.62|25507.62|25586.65|25506.65|25587.72|25507.72|25586.59|25506.59|9
1734114660000|2024-12-13 18:31:00|25587.22|25507.22|25590.31|25510.31|25591.36|25511.36|25587.22|25507.22|10
1734114670000|2024-12-13 18:31:10|25590.04|25510.04|25588.78|25508.78|25590.04|25510.04|25588.14|25508.14|10
1734114680000|2024-12-13 18:31:20|25588.19|25508.19|25588.63|25508.63|25588.66|25508.66|25587.3|25507.3|10
1734114690000|2024-12-13 18:31:30|25586.44|25506.44|25583.63|25503.63|25586.44|25506.44|25583.63|25503.63|10
1734114700000|2024-12-13 18:31:40|25583.59|25503.59|25584.95|25504.95|25585.46|25505.46|25583.59|25503.59|10
1734114710000|2024-12-13 18:31:50|25582.92|25502.92|25581.6|25501.6|25583.13|25503.13|25581.6|25501.6|10
1734114720000|2024-12-13 18:32:00|25581.02|25501.02|25573.99|25493.99|25581.02|25501.02|25573.62|25493.62|10
1734114730000|2024-12-13 18:32:10|25573.97|25493.97|25573|25493|25574.78|25494.78|25572.61|25492.61|10
1734114740000|2024-12-13 18:32:20|25573.34|25493.34|25569.09|25489.09|25573.49|25493.49|25569.09|25489.09|9
1734114750000|2024-12-13 18:32:30|25569.46|25489.46|25571.26|25491.26|25573|25493|25569.28|25489.28|10
1734114760000|2024-12-13 18:32:40|25571.23|25491.23|25568.43|25488.43|25571.23|25491.23|25568.22|25488.22|10
1734114770000|2024-12-13 18:32:50|25568.12|25488.12|25569.69|25489.69|25569.69|25489.69|25568.12|25488.12|9
1734114780000|2024-12-13 18:33:00|25570.94|25490.94|25572.22|25492.22|25572.22|25492.22|25570.7|25490.7|10
1734114790000|2024-12-13 18:33:10|25572.27|25492.27|25574.57|25494.57|25574.57|25494.57|25572.27|25492.27|10
1734114800000|2024-12-13 18:33:20|25574.64|25494.64|25578.44|25498.44|25578.44|25498.44|25574.64|25494.64|9
1734114810000|2024-12-13 18:33:30|25579.7|25499.7|25586.31|25506.31|25586.31|25506.31|25579.7|25499.7|10
1734114820000|2024-12-13 18:33:40|25586.53|25506.53|25591.99|25511.99|25591.99|25511.99|25586.53|25506.53|10
1734114830000|2024-12-13 18:33:50|25591.95|25511.95|25592.61|25512.61|25593.36|25513.36|25591.95|25511.95|10
1734114840000|2024-12-13 18:34:00|25592.02|25512.02|25594.7|25514.7|25594.7|25514.7|25591.85|25511.85|9
1734114850000|2024-12-13 18:34:10|25595.61|25515.61|25595.63|25515.63|25596.46|25516.46|25595.53|25515.53|9
1734114860000|2024-12-13 18:34:20|25596.35|25516.35|25595.1|25515.1|25596.56|25516.56|25594.73|25514.73|10
1734114870000|2024-12-13 18:34:30|25594.74|25514.74|25594.33|25514.33|25594.74|25514.74|25592.63|25512.63|10
1734114880000|2024-12-13 18:34:40|25594.57|25514.57|25600.27|25520.27|25600.27|25520.27|25594.57|25514.57|10
1734114890000|2024-12-13 18:34:50|25600.35|25520.35|25600.85|25520.85|25601.09|25521.09|25600.35|25520.35|10
1734114900000|2024-12-13 18:35:00|25600.81|25520.81|25593.24|25513.24|25600.93|25520.93|25593.24|25513.24|10
1734114910000|2024-12-13 18:35:10|25593.34|25513.34|25592.98|25512.98|25593.59|25513.59|25592.15|25512.15|10
1734114920000|2024-12-13 18:35:20|25592.77|25512.77|25590.63|25510.63|25593.04|25513.04|25590.63|25510.63|9
1734114930000|2024-12-13 18:35:30|25590.7|25510.7|25591.26|25511.26|25591.26|25511.26|25590|25510|10
1734114940000|2024-12-13 18:35:40|25591.73|25511.73|25594.35|25514.35|25594.35|25514.35|25591.73|25511.73|10
1734114950000|2024-12-13 18:35:50|25594.28|25514.28|25599.57|25519.57|25599.57|25519.57|25594.28|25514.28|10
1734114960000|2024-12-13 18:36:00|25599.4|25519.4|25601.27|25521.27|25601.27|25521.27|25599.4|25519.4|10
1734114970000|2024-12-13 18:36:10|25601.3|25521.3|25598.13|25518.13|25601.3|25521.3|25598.13|25518.13|10
1734114980000|2024-12-13 18:36:20|25598.41|25518.41|25600.29|25520.29|25600.29|25520.29|25598.34|25518.34|10
1734114990000|2024-12-13 18:36:30|25600.9|25520.9|25603.61|25523.61|25603.86|25523.86|25600.9|25520.9|10
1734115000000|2024-12-13 18:36:40|25604.3|25524.3|25594.21|25514.21|25604.3|25524.3|25594.21|25514.21|10
1734115010000|2024-12-13 18:36:50|25592.93|25512.93|25589.91|25509.91|25592.93|25512.93|25589.91|25509.91|10
1734115020000|2024-12-13 18:37:00|25589.99|25509.99|25594.5|25514.5|25594.5|25514.5|25589.91|25509.91|10
1734115030000|2024-12-13 18:37:10|25594.89|25514.89|25596.29|25516.29|25596.38|25516.38|25594.89|25514.89|8
1734115040000|2024-12-13 18:37:20|25599.92|25519.92|25605.69|25525.69|25605.69|25525.69|25599.92|25519.92|10
1734115050000|2024-12-13 18:37:30|25607.24|25527.24|25612.43|25532.43|25612.43|25532.43|25607.24|25527.24|10
1734115060000|2024-12-13 18:37:40|25612.59|25532.59|25611.72|25531.72|25613.13|25533.13|25611.72|25531.72|9
1734115070000|2024-12-13 18:37:50|25611.8|25531.8|25613.14|25533.14|25613.4|25533.4|25611.77|25531.77|10
1734115080000|2024-12-13 18:38:00|25613.17|25533.17|25613.41|25533.41|25614.26|25534.26|25613.17|25533.17|9
1734115090000|2024-12-13 18:38:10|25613.34|25533.34|25616.93|25536.93|25616.93|25536.93|25613.17|25533.17|10
1734115100000|2024-12-13 18:38:20|25617.04|25537.04|25615.3|25535.3|25617.04|25537.04|25615.06|25535.06|10
1734115110000|2024-12-13 18:38:30|25615.57|25535.57|25624.48|25544.48|25624.53|25544.53|25615.57|25535.57|10
1734115120000|2024-12-13 18:38:40|25625.26|25545.26|25624.64|25544.64|25625.95|25545.95|25624.64|25544.64|8
1734115130000|2024-12-13 18:38:50|25625.45|25545.45|25623.32|25543.32|25626.07|25546.07|25622.55|25542.55|10
1734115140000|2024-12-13 18:39:00|25623.34|25543.34|25628.86|25548.86|25628.86|25548.86|25620.82|25540.82|10
1734115150000|2024-12-13 18:39:10|25628.76|25548.76|25627.99|25547.99|25629.52|25549.52|25627.99|25547.99|9
1734115160000|2024-12-13 18:39:20|25627.72|25547.72|25628.85|25548.85|25628.85|25548.85|25627|25547|10
1734115170000|2024-12-13 18:39:30|25629.57|25549.57|25626.53|25546.53|25629.57|25549.57|25626.37|25546.37|10
1734115180000|2024-12-13 18:39:40|25626.4|25546.4|25624.9|25544.9|25626.4|25546.4|25624.45|25544.45|10
1734115190000|2024-12-13 18:39:50|25625.05|25545.05|25629.84|25549.84|25630.4|25550.4|25625.05|25545.05|10
1734115200000|2024-12-13 18:40:00|25630.49|25550.49|25630.15|25550.15|25630.49|25550.49|25630.15|25550.15|9
1734115210000|2024-12-13 18:40:10|25630.4|25550.4|25631.79|25551.79|25631.79|25551.79|25630.27|25550.27|10
1734115220000|2024-12-13 18:40:20|25632.26|25552.26|25639.23|25559.23|25639.23|25559.23|25632.26|25552.26|10
1734115230000|2024-12-13 18:40:30|25641.17|25561.17|25637.07|25557.07|25646.82|25566.82|25637.07|25557.07|10
1734115240000|2024-12-13 18:40:40|25637.26|25557.26|25640.03|25560.03|25640.03|25560.03|25637.26|25557.26|10
1734115250000|2024-12-13 18:40:50|25642.76|25562.76|25649.23|25569.23|25649.38|25569.38|25642.76|25562.76|10
1734115260000|2024-12-13 18:41:00|25649.36|25569.36|25649.21|25569.21|25649.84|25569.84|25648.34|25568.34|10
1734115270000|2024-12-13 18:41:10|25654.89|25574.89|25659.23|25579.23|25659.91|25579.91|25654.89|25574.89|10
1734115280000|2024-12-13 18:41:20|25659.14|25579.14|25659.5|25579.5|25659.5|25579.5|25658.58|25578.58|10
1734115290000|2024-12-13 18:41:30|25658.96|25578.96|25657.69|25577.69|25659.05|25579.05|25657.69|25577.69|10
1734115300000|2024-12-13 18:41:40|25656.96|25576.96|25653.73|25573.73|25656.98|25576.98|25653.71|25573.71|9
1734115310000|2024-12-13 18:41:50|25654|25574|25651.69|25571.69|25654|25574|25651.65|25571.65|9
1734115320000|2024-12-13 18:42:00|25651.68|25571.68|25652.44|25572.44|25652.54|25572.54|25651.68|25571.68|9
1734115330000|2024-12-13 18:42:10|25652.69|25572.69|25653.4|25573.4|25653.4|25573.4|25652.44|25572.44|7
1734115340000|2024-12-13 18:42:20|25653.31|25573.31|25653.12|25573.12|25653.4|25573.4|25651.97|25571.97|10
1734115350000|2024-12-13 18:42:30|25653.14|25573.14|25651.79|25571.79|25653.14|25573.14|25651.37|25571.37|10
1734115360000|2024-12-13 18:42:40|25651.66|25571.66|25652.27|25572.27|25652.46|25572.46|25651.58|25571.58|10
1734115370000|2024-12-13 18:42:50|25652.18|25572.18|25653.56|25573.56|25654.56|25574.56|25651.88|25571.88|10
1734115380000|2024-12-13 18:43:00|25653.32|25573.32|25652.03|25572.03|25653.32|25573.32|25652.03|25572.03|10
1734115390000|2024-12-13 18:43:10|25652.02|25572.02|25651.11|25571.11|25652.02|25572.02|25651.11|25571.11|9
1734115400000|2024-12-13 18:43:20|25650.08|25570.08|25649.17|25569.17|25650.08|25570.08|25648.8|25568.8|10
1734115410000|2024-12-13 18:43:30|25649.18|25569.18|25649.69|25569.69|25650.84|25570.84|25649.06|25569.06|10
1734115420000|2024-12-13 18:43:40|25649.79|25569.79|25648.54|25568.54|25649.99|25569.99|25648.08|25568.08|10
1734115430000|2024-12-13 18:43:50|25648.38|25568.38|25645.16|25565.16|25648.38|25568.38|25644.72|25564.72|9
1734115440000|2024-12-13 18:44:00|25645.12|25565.12|25647.01|25567.01|25647.02|25567.02|25645.12|25565.12|10
1734115450000|2024-12-13 18:44:10|25647.24|25567.24|25645.2|25565.2|25647.24|25567.24|25644.95|25564.95|10
1734115460000|2024-12-13 18:44:20|25645.07|25565.07|25643.56|25563.56|25645.07|25565.07|25643.53|25563.53|10
1734115470000|2024-12-13 18:44:30|25641.38|25561.38|25637.39|25557.39|25641.38|25561.38|25637.02|25557.02|10
1734115480000|2024-12-13 18:44:40|25637.35|25557.35|25637.5|25557.5|25638.03|25558.03|25637.12|25557.12|10
1734115490000|2024-12-13 18:44:50|25637.49|25557.49|25638.57|25558.57|25638.57|25558.57|25637.49|25557.49|10
1734115500000|2024-12-13 18:45:00|25638.58|25558.58|25637.78|25557.78|25638.64|25558.64|25637.64|25557.64|10
1734115510000|2024-12-13 18:45:10|25638.02|25558.02|25634.62|25554.62|25638.21|25558.21|25634.62|25554.62|10
1734115520000|2024-12-13 18:45:20|25633.55|25553.55|25634.67|25554.67|25634.67|25554.67|25633.23|25553.23|10
1734115530000|2024-12-13 18:45:30|25635.2|25555.2|25636.9|25556.9|25637.36|25557.36|25635.2|25555.2|10
1734115540000|2024-12-13 18:45:40|25637.03|25557.03|25635.41|25555.41|25637.45|25557.45|25635.22|25555.22|10
1734115550000|2024-12-13 18:45:50|25635.34|25555.34|25633.34|25553.34|25635.34|25555.34|25632.17|25552.17|10
1734115560000|2024-12-13 18:46:00|25632.42|25552.42|25631.17|25551.17|25632.61|25552.61|25630.29|25550.29|10
1734115570000|2024-12-13 18:46:10|25631.08|25551.08|25626.63|25546.63|25631.08|25551.08|25626.63|25546.63|10
1734115580000|2024-12-13 18:46:20|25625.84|25545.84|25620.76|25540.76|25625.84|25545.84|25620.76|25540.76|10
1734115590000|2024-12-13 18:46:30|25619.7|25539.7|25589.39|25509.39|25619.7|25539.7|25589.39|25509.39|10
1734115600000|2024-12-13 18:46:40|25588.45|25508.45|25578.12|25498.12|25590.52|25510.52|25578.12|25498.12|10
1734115610000|2024-12-13 18:46:50|25577.08|25497.08|25575.23|25495.23|25577.08|25497.08|25572.51|25492.51|10
1734115620000|2024-12-13 18:47:00|25576.95|25496.95|25575.41|25495.41|25578.07|25498.07|25575.02|25495.02|10
1734115630000|2024-12-13 18:47:10|25575.84|25495.84|25577.5|25497.5|25577.75|25497.75|25575.76|25495.76|10
1734115640000|2024-12-13 18:47:20|25577.45|25497.45|25581.09|25501.09|25581.09|25501.09|25577.45|25497.45|10
1734115650000|2024-12-13 18:47:30|25581.43|25501.43|25581.68|25501.68|25582.57|25502.57|25580.69|25500.69|10
1734115660000|2024-12-13 18:47:40|25581.76|25501.76|25582.63|25502.63|25582.63|25502.63|25579.63|25499.63|10
1734115670000|2024-12-13 18:47:50|25582.95|25502.95|25584.71|25504.71|25584.71|25504.71|25582.95|25502.95|10
1734115680000|2024-12-13 18:48:00|25585.28|25505.28|25578.6|25498.6|25585.41|25505.41|25578.6|25498.6|9
1734115690000|2024-12-13 18:48:10|25578.38|25498.38|25579.43|25499.43|25579.43|25499.43|25577.64|25497.64|10
1734115700000|2024-12-13 18:48:20|25579.87|25499.87|25580.15|25500.15|25580.94|25500.94|25579.71|25499.71|10
1734115710000|2024-12-13 18:48:30|25580.26|25500.26|25577.7|25497.7|25580.26|25500.26|25577.7|25497.7|10
1734115720000|2024-12-13 18:48:40|25576.67|25496.67|25573.06|25493.06|25576.67|25496.67|25573.06|25493.06|10
1734115730000|2024-12-13 18:48:50|25572.98|25492.98|25567.2|25487.2|25573.44|25493.44|25567.2|25487.2|10
1734115740000|2024-12-13 18:49:00|25567.17|25487.17|25567.47|25487.47|25567.96|25487.96|25567.17|25487.17|9
1734115750000|2024-12-13 18:49:10|25567.5|25487.5|25566.36|25486.36|25568.99|25488.99|25566.36|25486.36|10
1734115760000|2024-12-13 18:49:20|25566.56|25486.56|25562.56|25482.56|25566.56|25486.56|25562.56|25482.56|10
1734115770000|2024-12-13 18:49:30|25562.59|25482.59|25557.26|25477.26|25562.77|25482.77|25556.82|25476.82|9
1734115780000|2024-12-13 18:49:40|25556.99|25476.99|25553.18|25473.18|25556.99|25476.99|25553.14|25473.14|10
1734115790000|2024-12-13 18:49:50|25552.93|25472.93|25552.4|25472.4|25553.04|25473.04|25552.4|25472.4|9
1734115800000|2024-12-13 18:50:00|25552.17|25472.17|25542.83|25462.83|25552.23|25472.23|25542.83|25462.83|10
1734115810000|2024-12-13 18:50:10|25543.36|25463.36|25540.8|25460.8|25543.36|25463.36|25540.8|25460.8|10
1734115820000|2024-12-13 18:50:20|25540.03|25460.03|25536.91|25456.91|25540.26|25460.26|25536.55|25456.55|10
1734115830000|2024-12-13 18:50:30|25536.62|25456.62|25532.67|25452.67|25537.4|25457.4|25532.67|25452.67|10
1734115840000|2024-12-13 18:50:40|25532.71|25452.71|25530.88|25450.88|25532.71|25452.71|25529.38|25449.38|10
1734115850000|2024-12-13 18:50:50|25531.27|25451.27|25531.65|25451.65|25532.02|25452.02|25531.27|25451.27|10
1734115860000|2024-12-13 18:51:00|25531.58|25451.58|25529|25449|25532|25452|25529|25449|10
1734115870000|2024-12-13 18:51:10|25529.19|25449.19|25534.78|25454.78|25534.78|25454.78|25529.02|25449.02|10
1734115880000|2024-12-13 18:51:20|25534.72|25454.72|25538.07|25458.07|25538.07|25458.07|25534.18|25454.18|10
1734115890000|2024-12-13 18:51:30|25537.72|25457.72|25540.95|25460.95|25540.95|25460.95|25537.72|25457.72|10
1734115900000|2024-12-13 18:51:40|25540.8|25460.8|25538.64|25458.64|25540.8|25460.8|25537|25457|10
1734115910000|2024-12-13 18:51:50|25537.04|25457.04|25540.67|25460.67|25540.67|25460.67|25536.95|25456.95|10
1734115920000|2024-12-13 18:52:00|25540.37|25460.37|25540.09|25460.09|25541.51|25461.51|25539.3|25459.3|10
1734115930000|2024-12-13 18:52:10|25538.93|25458.93|25535.14|25455.14|25540.12|25460.12|25534.9|25454.9|10
1734115940000|2024-12-13 18:52:20|25534.99|25454.99|25534.78|25454.78|25535.8|25455.8|25533.88|25453.88|9
1734115950000|2024-12-13 18:52:30|25534.89|25454.89|25531.19|25451.19|25537.41|25457.41|25531.19|25451.19|10
1734115960000|2024-12-13 18:52:40|25531.78|25451.78|25535.65|25455.65|25535.65|25455.65|25531.78|25451.78|10
1734115970000|2024-12-13 18:52:50|25535.61|25455.61|25534.96|25454.96|25536.49|25456.49|25534.96|25454.96|8
1734115980000|2024-12-13 18:53:00|25534.47|25454.47|25533.88|25453.88|25534.61|25454.61|25533.88|25453.88|10
1734115990000|2024-12-13 18:53:10|25533.5|25453.5|25528.8|25448.8|25533.65|25453.65|25528.8|25448.8|8
1734116000000|2024-12-13 18:53:20|25527.37|25447.37|25526.59|25446.59|25530.13|25450.13|25526.59|25446.59|10
1734116010000|2024-12-13 18:53:30|25526.4|25446.4|25526.98|25446.98|25526.98|25446.98|25525.89|25445.89|10
1734116020000|2024-12-13 18:53:40|25526.9|25446.9|25524.85|25444.85|25526.9|25446.9|25524.43|25444.43|10
1734116030000|2024-12-13 18:53:50|25525.79|25445.79|25526.58|25446.58|25526.58|25446.58|25523.93|25443.93|10
1734116040000|2024-12-13 18:54:00|25526.46|25446.46|25528.47|25448.47|25528.47|25448.47|25525.24|25445.24|10
1734116050000|2024-12-13 18:54:10|25528.7|25448.7|25530.67|25450.67|25530.67|25450.67|25527.04|25447.04|10
1734116060000|2024-12-13 18:54:20|25531.07|25451.07|25532.92|25452.92|25533.49|25453.49|25531.07|25451.07|10
1734116070000|2024-12-13 18:54:30|25532.96|25452.96|25530.07|25450.07|25532.96|25452.96|25529.1|25449.1|9
1734116080000|2024-12-13 18:54:40|25530.27|25450.27|25528.55|25448.55|25530.27|25450.27|25528.45|25448.45|10
1734116090000|2024-12-13 18:54:50|25528.59|25448.59|25527.25|25447.25|25528.59|25448.59|25526.89|25446.89|10
1734116100000|2024-12-13 18:55:00|25527.48|25447.48|25526.18|25446.18|25528.1|25448.1|25525.89|25445.89|10
1734116110000|2024-12-13 18:55:10|25525.81|25445.81|25523.69|25443.69|25525.81|25445.81|25523.69|25443.69|9
1734116120000|2024-12-13 18:55:20|25523.56|25443.56|25525.02|25445.02|25525.02|25445.02|25523.41|25443.41|10
1734116130000|2024-12-13 18:55:30|25525.07|25445.07|25525.52|25445.52|25525.99|25445.99|25524.81|25444.81|10
1734116140000|2024-12-13 18:55:40|25526.08|25446.08|25525.53|25445.53|25527.2|25447.2|25525.53|25445.53|10
1734116150000|2024-12-13 18:55:50|25526.22|25446.22|25531.32|25451.32|25531.69|25451.69|25525.94|25445.94|10
1734116160000|2024-12-13 18:56:00|25531.3|25451.3|25530.72|25450.72|25531.37|25451.37|25530.6|25450.6|10
1734116170000|2024-12-13 18:56:10|25530.42|25450.42|25528.29|25448.29|25530.77|25450.77|25528.29|25448.29|10
1734116180000|2024-12-13 18:56:20|25527.11|25447.11|25526.67|25446.67|25527.11|25447.11|25524.8|25444.8|10
1734116190000|2024-12-13 18:56:30|25526.35|25446.35|25527.99|25447.99|25528.01|25448.01|25526.35|25446.35|10
1734116200000|2024-12-13 18:56:40|25528.21|25448.21|25528.57|25448.57|25528.71|25448.71|25528.21|25448.21|10
1734116210000|2024-12-13 18:56:50|25529.18|25449.18|25531.78|25451.78|25532.17|25452.17|25529.18|25449.18|10
1734116220000|2024-12-13 18:57:00|25532.17|25452.17|25531.9|25451.9|25532.81|25452.81|25531.9|25451.9|9
1734116230000|2024-12-13 18:57:10|25532.16|25452.16|25531.27|25451.27|25532.18|25452.18|25530.67|25450.67|10
1734116240000|2024-12-13 18:57:20|25530.5|25450.5|25532.09|25452.09|25532.09|25452.09|25529.93|25449.93|10
1734116250000|2024-12-13 18:57:30|25532.55|25452.55|25532.89|25452.89|25533.45|25453.45|25532.37|25452.37|10
1734116260000|2024-12-13 18:57:40|25532.99|25452.99|25532.28|25452.28|25533.09|25453.09|25532.25|25452.25|10
1734116270000|2024-12-13 18:57:50|25531.89|25451.89|25529.49|25449.49|25532.3|25452.3|25529.49|25449.49|10
1734116280000|2024-12-13 18:58:00|25529.65|25449.65|25527.63|25447.63|25529.65|25449.65|25527.63|25447.63|10
1734116290000|2024-12-13 18:58:10|25527.54|25447.54|25526.87|25446.87|25527.54|25447.54|25526.87|25446.87|10
1734116300000|2024-12-13 18:58:20|25527.03|25447.03|25526.9|25446.9|25527.03|25447.03|25525.43|25445.43|10
1734116310000|2024-12-13 18:58:30|25526.99|25446.99|25528.19|25448.19|25528.19|25448.19|25526.99|25446.99|10
1734116320000|2024-12-13 18:58:40|25528.46|25448.46|25528.63|25448.63|25528.83|25448.83|25527.76|25447.76|10
1734116330000|2024-12-13 18:58:50|25528.71|25448.71|25527.59|25447.59|25530.47|25450.47|25527.59|25447.59|10
1734116340000|2024-12-13 18:59:00|25527.57|25447.57|25528.14|25448.14|25528.2|25448.2|25526.22|25446.22|10
1734116350000|2024-12-13 18:59:10|25527.64|25447.64|25527.65|25447.65|25527.68|25447.68|25527.25|25447.25|9
1734116360000|2024-12-13 18:59:20|25528.04|25448.04|25527.41|25447.41|25528.47|25448.47|25527.41|25447.41|10
1734116370000|2024-12-13 18:59:30|25527.37|25447.37|25526.22|25446.22|25527.87|25447.87|25526.22|25446.22|10
1734116380000|2024-12-13 18:59:40|25525.45|25445.45|25523.7|25443.7|25525.45|25445.45|25523.5|25443.5|10
1734116390000|2024-12-13 18:59:50|25523.93|25443.93|25523.55|25443.55|25523.95|25443.95|25523.24|25443.24|10
1734116400000|2024-12-13 19:00:00|25523.43|25443.43|25524.5|25444.5|25524.8|25444.8|25522.58|25442.58|10
1734116410000|2024-12-13 19:00:10|25524.58|25444.58|25529.16|25449.16|25529.16|25449.16|25524.22|25444.22|10
1734116420000|2024-12-13 19:00:20|25529.68|25449.68|25522.26|25442.26|25529.68|25449.68|25522.26|25442.26|10
1734116430000|2024-12-13 19:00:30|25522.07|25442.07|25523.47|25443.47|25523.47|25443.47|25521.89|25441.89|10
1734116440000|2024-12-13 19:00:40|25523.6|25443.6|25530.99|25450.99|25530.99|25450.99|25523.47|25443.47|10
1734116450000|2024-12-13 19:00:50|25531.35|25451.35|25528.88|25448.88|25531.35|25451.35|25528.88|25448.88|9
1734116460000|2024-12-13 19:01:00|25528.53|25448.53|25525.35|25445.35|25529.28|25449.28|25524.34|25444.34|10
1734116470000|2024-12-13 19:01:10|25525.29|25445.29|25525.3|25445.3|25525.68|25445.68|25524.95|25444.95|10
1734116480000|2024-12-13 19:01:20|25525.33|25445.33|25520.22|25440.22|25525.33|25445.33|25519.95|25439.95|9
1734116490000|2024-12-13 19:01:30|25520.19|25440.19|25520.37|25440.37|25521.21|25441.21|25519.77|25439.77|10
1734116500000|2024-12-13 19:01:40|25520.75|25440.75|25523.61|25443.61|25523.69|25443.69|25520.75|25440.75|10
1734116510000|2024-12-13 19:01:50|25523.62|25443.62|25523.52|25443.52|25525.54|25445.54|25523.52|25443.52|10
1734116520000|2024-12-13 19:02:00|25523.25|25443.25|25521.24|25441.24|25523.25|25443.25|25521.24|25441.24|10
1734116530000|2024-12-13 19:02:10|25521.35|25441.35|25523.6|25443.6|25523.91|25443.91|25521.35|25441.35|10
1734116540000|2024-12-13 19:02:20|25523.1|25443.1|25524.48|25444.48|25524.48|25444.48|25523.1|25443.1|10
1734116550000|2024-12-13 19:02:30|25524.89|25444.89|25527.16|25447.16|25527.16|25447.16|25524.79|25444.79|10
1734116560000|2024-12-13 19:02:40|25527.77|25447.77|25526.48|25446.48|25528.1|25448.1|25526.48|25446.48|10
1734116570000|2024-12-13 19:02:50|25525.88|25445.88|25524.38|25444.38|25526.01|25446.01|25524.38|25444.38|10
1734116580000|2024-12-13 19:03:00|25524.4|25444.4|25523.26|25443.26|25524.4|25444.4|25523.26|25443.26|10
1734116590000|2024-12-13 19:03:10|25523.1|25443.1|25522.08|25442.08|25523.1|25443.1|25521.69|25441.69|10
1734116600000|2024-12-13 19:03:20|25522.13|25442.13|25523.18|25443.18|25523.18|25443.18|25521.92|25441.92|9
1734116610000|2024-12-13 19:03:30|25523.63|25443.63|25522|25442|25523.63|25443.63|25521.11|25441.11|10
1734116620000|2024-12-13 19:03:40|25521.8|25441.8|25519.58|25439.58|25521.8|25441.8|25519.58|25439.58|10
1734116630000|2024-12-13 19:03:50|25519.35|25439.35|25515.11|25435.11|25519.35|25439.35|25515.11|25435.11|10
1734116640000|2024-12-13 19:04:00|25515.3|25435.3|25514.12|25434.12|25515.3|25435.3|25513.9|25433.9|10
1734116650000|2024-12-13 19:04:10|25513.74|25433.74|25514.83|25434.83|25515.67|25435.67|25513.74|25433.74|10
1734116660000|2024-12-13 19:04:20|25516.01|25436.01|25514.58|25434.58|25518.1|25438.1|25514.58|25434.58|10
1734116670000|2024-12-13 19:04:30|25514.86|25434.86|25514.58|25434.58|25515.38|25435.38|25513.82|25433.82|10
1734116680000|2024-12-13 19:04:40|25514.33|25434.33|25516.5|25436.5|25516.5|25436.5|25514.04|25434.04|10
1734116690000|2024-12-13 19:04:50|25517.7|25437.7|25519.41|25439.41|25520.03|25440.03|25517.7|25437.7|10
1734116700000|2024-12-13 19:05:00|25519.93|25439.93|25516.27|25436.27|25519.93|25439.93|25514.74|25434.74|10
1734116710000|2024-12-13 19:05:10|25516.02|25436.02|25517.85|25437.85|25517.85|25437.85|25516.02|25436.02|10
1734116720000|2024-12-13 19:05:20|25518.72|25438.72|25517.96|25437.96|25518.91|25438.91|25517.89|25437.89|10
1734116730000|2024-12-13 19:05:30|25517.93|25437.93|25520.56|25440.56|25520.56|25440.56|25517.93|25437.93|10
1734116740000|2024-12-13 19:05:40|25520.79|25440.79|25527.7|25447.7|25530.39|25450.39|25520.79|25440.79|10
1734116750000|2024-12-13 19:05:50|25527.48|25447.48|25522.77|25442.77|25527.48|25447.48|25522.65|25442.65|10
1734116760000|2024-12-13 19:06:00|25522.6|25442.6|25522.35|25442.35|25522.72|25442.72|25521.89|25441.89|10
1734116770000|2024-12-13 19:06:10|25522.53|25442.53|25524.42|25444.42|25524.82|25444.82|25522.53|25442.53|10
1734116780000|2024-12-13 19:06:20|25524.59|25444.59|25526.63|25446.63|25527.36|25447.36|25524.59|25444.59|10
1734116790000|2024-12-13 19:06:30|25526.65|25446.65|25527.1|25447.1|25528.22|25448.22|25526.65|25446.65|9
1734116800000|2024-12-13 19:06:40|25527.31|25447.31|25524.64|25444.64|25527.31|25447.31|25524.64|25444.64|9
1734116810000|2024-12-13 19:06:50|25525.59|25445.59|25525.54|25445.54|25526.36|25446.36|25525.49|25445.49|10
1734116820000|2024-12-13 19:07:00|25525.53|25445.53|25525.45|25445.45|25525.83|25445.83|25524.8|25444.8|10
1734116830000|2024-12-13 19:07:10|25525.39|25445.39|25528.32|25448.32|25528.36|25448.36|25525.39|25445.39|9
1734116840000|2024-12-13 19:07:20|25528.2|25448.2|25526.88|25446.88|25528.26|25448.26|25526.11|25446.11|10
1734116850000|2024-12-13 19:07:30|25526.79|25446.79|25529.15|25449.15|25529.6|25449.6|25526.64|25446.64|10
1734116860000|2024-12-13 19:07:40|25529.11|25449.11|25528.15|25448.15|25530.35|25450.35|25527.57|25447.57|10
1734116870000|2024-12-13 19:07:50|25528.1|25448.1|25525.7|25445.7|25528.1|25448.1|25525.7|25445.7|10
1734116880000|2024-12-13 19:08:00|25525.5|25445.5|25528.56|25448.56|25528.56|25448.56|25525.05|25445.05|9
1734116890000|2024-12-13 19:08:10|25529.15|25449.15|25531.06|25451.06|25531.76|25451.76|25529.15|25449.15|10
1734116900000|2024-12-13 19:08:20|25531.42|25451.42|25530.95|25450.95|25531.44|25451.44|25530.33|25450.33|10
1734116910000|2024-12-13 19:08:30|25531.41|25451.41|25529.37|25449.37|25531.41|25451.41|25529.13|25449.13|10
1734116920000|2024-12-13 19:08:40|25529.08|25449.08|25528.32|25448.32|25529.08|25449.08|25526.34|25446.34|9
1734116930000|2024-12-13 19:08:50|25527.87|25447.87|25523.75|25443.75|25528.36|25448.36|25523.75|25443.75|10
1734116940000|2024-12-13 19:09:00|25523.62|25443.62|25520.62|25440.62|25523.68|25443.68|25520.62|25440.62|10
1734116950000|2024-12-13 19:09:10|25520.9|25440.9|25521.24|25441.24|25521.24|25441.24|25519.34|25439.34|10
1734116960000|2024-12-13 19:09:20|25521.9|25441.9|25522.97|25442.97|25522.97|25442.97|25520.81|25440.81|10
1734116970000|2024-12-13 19:09:30|25522.85|25442.85|25522.14|25442.14|25523.77|25443.77|25522.14|25442.14|10
1734116980000|2024-12-13 19:09:40|25521.24|25441.24|25522.47|25442.47|25522.47|25442.47|25521.21|25441.21|10
1734116990000|2024-12-13 19:09:50|25522.07|25442.07|25520.67|25440.67|25522.13|25442.13|25520.67|25440.67|10
1734117000000|2024-12-13 19:10:00|25521.44|25441.44|25520.88|25440.88|25521.8|25441.8|25520.88|25440.88|10
1734117010000|2024-12-13 19:10:10|25521.03|25441.03|25520.59|25440.59|25521.03|25441.03|25520.41|25440.41|10
1734117020000|2024-12-13 19:10:20|25520.09|25440.09|25520.35|25440.35|25520.47|25440.47|25520.03|25440.03|10
1734117030000|2024-12-13 19:10:30|25521.5|25441.5|25521.45|25441.45|25521.68|25441.68|25521.04|25441.04|10
1734117040000|2024-12-13 19:10:40|25521.36|25441.36|25518.65|25438.65|25521.43|25441.43|25518.65|25438.65|10
1734117050000|2024-12-13 19:10:50|25518.6|25438.6|25517.63|25437.63|25518.81|25438.81|25516.5|25436.5|10
1734117060000|2024-12-13 19:11:00|25517.54|25437.54|25514.83|25434.83|25517.54|25437.54|25514.55|25434.55|10
1734117070000|2024-12-13 19:11:10|25514.78|25434.78|25509.66|25429.66|25514.78|25434.78|25509.66|25429.66|10
1734117080000|2024-12-13 19:11:20|25509.49|25429.49|25508.66|25428.66|25509.49|25429.49|25508.17|25428.17|10
1734117090000|2024-12-13 19:11:30|25508.43|25428.43|25509.71|25429.71|25509.75|25429.75|25508.33|25428.33|9
1734117100000|2024-12-13 19:11:40|25509.94|25429.94|25512.48|25432.48|25512.55|25432.55|25509.94|25429.94|10
1734117110000|2024-12-13 19:11:50|25512.5|25432.5|25510.44|25430.44|25512.76|25432.76|25510.44|25430.44|10
1734117120000|2024-12-13 19:12:00|25510.14|25430.14|25511.88|25431.88|25511.88|25431.88|25510.05|25430.05|10
1734117130000|2024-12-13 19:12:10|25511.83|25431.83|25510.04|25430.04|25511.83|25431.83|25509.38|25429.38|10
1734117140000|2024-12-13 19:12:20|25509.88|25429.88|25514.99|25434.99|25515.73|25435.73|25509.5|25429.5|10
1734117150000|2024-12-13 19:12:30|25514.85|25434.85|25512.52|25432.52|25514.85|25434.85|25512.39|25432.39|10
1734117160000|2024-12-13 19:12:40|25511.92|25431.92|25507.31|25427.31|25512.52|25432.52|25507.28|25427.28|9
1734117170000|2024-12-13 19:12:50|25507.7|25427.7|25506.86|25426.86|25507.7|25427.7|25505.95|25425.95|10
1734117180000|2024-12-13 19:13:00|25506.56|25426.56|25508.27|25428.27|25508.27|25428.27|25506.56|25426.56|10
1734117190000|2024-12-13 19:13:10|25508.8|25428.8|25509.62|25429.62|25509.62|25429.62|25508.67|25428.67|10
1734117200000|2024-12-13 19:13:20|25509.52|25429.52|25507.49|25427.49|25509.56|25429.56|25507.49|25427.49|9
1734117210000|2024-12-13 19:13:30|25507.28|25427.28|25505.57|25425.57|25507.3|25427.3|25504.9|25424.9|10
1734117220000|2024-12-13 19:13:40|25505.38|25425.38|25506.26|25426.26|25506.29|25426.29|25505.29|25425.29|10
1734117230000|2024-12-13 19:13:50|25506.28|25426.28|25504.67|25424.67|25506.28|25426.28|25504.39|25424.39|10
1734117240000|2024-12-13 19:14:00|25504.75|25424.75|25507.78|25427.78|25510.58|25430.58|25504.75|25424.75|10
1734117250000|2024-12-13 19:14:10|25507.06|25427.06|25505.63|25425.63|25507.24|25427.24|25504.91|25424.91|10
1734117260000|2024-12-13 19:14:20|25505.52|25425.52|25505.38|25425.38|25505.69|25425.69|25505.38|25425.38|9
1734117270000|2024-12-13 19:14:30|25505.15|25425.15|25506.25|25426.25|25506.25|25426.25|25505.15|25425.15|9
1734117280000|2024-12-13 19:14:40|25506.26|25426.26|25505.41|25425.41|25506.29|25426.29|25505.41|25425.41|10
1734117290000|2024-12-13 19:14:50|25505.42|25425.42|25503.67|25423.67|25505.42|25425.42|25503.22|25423.22|9
1734117300000|2024-12-13 19:15:00|25503.21|25423.21|25506.99|25426.99|25507.01|25427.01|25502.96|25422.96|10
1734117310000|2024-12-13 19:15:10|25505.95|25425.95|25510.01|25430.01|25510.01|25430.01|25505.95|25425.95|9
1734117320000|2024-12-13 19:15:20|25510|25430|25507.72|25427.72|25510.69|25430.69|25506.95|25426.95|10
1734117330000|2024-12-13 19:15:30|25508.62|25428.62|25509.83|25429.83|25510.58|25430.58|25508.62|25428.62|10
1734117340000|2024-12-13 19:15:40|25509.26|25429.26|25510.82|25430.82|25510.82|25430.82|25509.16|25429.16|10
1734117350000|2024-12-13 19:15:50|25510.78|25430.78|25508.28|25428.28|25511.52|25431.52|25508.28|25428.28|10
1734117360000|2024-12-13 19:16:00|25508.1|25428.1|25509.11|25429.11|25509.15|25429.15|25508.1|25428.1|9
1734117370000|2024-12-13 19:16:10|25508.97|25428.97|25512.88|25432.88|25512.88|25432.88|25508.42|25428.42|10
1734117380000|2024-12-13 19:16:20|25512.4|25432.4|25510.47|25430.47|25512.4|25432.4|25509.79|25429.79|10
1734117390000|2024-12-13 19:16:30|25510.99|25430.99|25516.22|25436.22|25516.43|25436.43|25510.99|25430.99|8
1734117400000|2024-12-13 19:16:40|25516.02|25436.02|25516.66|25436.66|25516.69|25436.69|25515.6|25435.6|10
1734117410000|2024-12-13 19:16:50|25516.12|25436.12|25518.91|25438.91|25519.4|25439.4|25515.56|25435.56|10
1734117420000|2024-12-13 19:17:00|25518.88|25438.88|25519.37|25439.37|25519.37|25439.37|25517.45|25437.45|10
1734117430000|2024-12-13 19:17:10|25519.39|25439.39|25519.36|25439.36|25519.39|25439.39|25518.73|25438.73|9
1734117440000|2024-12-13 19:17:20|25519.32|25439.32|25518.98|25438.98|25519.32|25439.32|25518.63|25438.63|7
1734117450000|2024-12-13 19:17:30|25519.37|25439.37|25524.09|25444.09|25524.09|25444.09|25519.37|25439.37|10
1734117460000|2024-12-13 19:17:40|25524.26|25444.26|25525.73|25445.73|25525.73|25445.73|25523.58|25443.58|10
1734117470000|2024-12-13 19:17:50|25525.96|25445.96|25529.54|25449.54|25529.59|25449.59|25525.96|25445.96|10
1734117480000|2024-12-13 19:18:00|25529.21|25449.21|25525.81|25445.81|25529.3|25449.3|25525.81|25445.81|10
1734117490000|2024-12-13 19:18:10|25525.63|25445.63|25525.5|25445.5|25526.28|25446.28|25525.33|25445.33|10
1734117500000|2024-12-13 19:18:20|25525.76|25445.76|25524.81|25444.81|25526.83|25446.83|25524.81|25444.81|10
1734117510000|2024-12-13 19:18:30|25524.87|25444.87|25526.04|25446.04|25526.33|25446.33|25524.87|25444.87|10
1734117520000|2024-12-13 19:18:40|25525.91|25445.91|25525.54|25445.54|25526.93|25446.93|25525.52|25445.52|10
1734117530000|2024-12-13 19:18:50|25525.53|25445.53|25523.35|25443.35|25525.53|25445.53|25523.35|25443.35|10
1734117540000|2024-12-13 19:19:00|25523.45|25443.45|25523.38|25443.38|25523.88|25443.88|25523.19|25443.19|10
1734117550000|2024-12-13 19:19:10|25523.64|25443.64|25524.19|25444.19|25525.7|25445.7|25523.64|25443.64|10
1734117560000|2024-12-13 19:19:20|25524.57|25444.57|25524.23|25444.23|25525.12|25445.12|25524.23|25444.23|10
1734117570000|2024-12-13 19:19:30|25524.27|25444.27|25523.12|25443.12|25524.27|25444.27|25523.03|25443.03|10
1734117580000|2024-12-13 19:19:40|25523.05|25443.05|25524.6|25444.6|25524.61|25444.61|25523.05|25443.05|10
1734117590000|2024-12-13 19:19:50|25524.62|25444.62|25524.98|25444.98|25525.04|25445.04|25524.62|25444.62|10
1734117600000|2024-12-13 19:20:00|25524.85|25444.85|25524.12|25444.12|25524.85|25444.85|25523.66|25443.66|10
1734117610000|2024-12-13 19:20:10|25523.25|25443.25|25525.18|25445.18|25525.18|25445.18|25523|25443|9
1734117620000|2024-12-13 19:20:20|25525.28|25445.28|25526.72|25446.72|25528.36|25448.36|25525.28|25445.28|10
1734117630000|2024-12-13 19:20:30|25526.57|25446.57|25531.86|25451.86|25531.86|25451.86|25526.57|25446.57|10
1734117640000|2024-12-13 19:20:40|25532|25452|25532.87|25452.87|25532.87|25452.87|25531.44|25451.44|10
1734117650000|2024-12-13 19:20:50|25533.68|25453.68|25532.06|25452.06|25533.89|25453.89|25532.01|25452.01|10
1734117660000|2024-12-13 19:21:00|25531.82|25451.82|25530.47|25450.47|25531.82|25451.82|25530.47|25450.47|10
1734117670000|2024-12-13 19:21:10|25529.65|25449.65|25533.01|25453.01|25533.01|25453.01|25528.65|25448.65|10
1734117680000|2024-12-13 19:21:20|25532.89|25452.89|25532.39|25452.39|25533.04|25453.04|25531.46|25451.46|10
1734117690000|2024-12-13 19:21:30|25532.51|25452.51|25533.01|25453.01|25533.25|25453.25|25532.51|25452.51|8
1734117700000|2024-12-13 19:21:40|25533.55|25453.55|25536.1|25456.1|25536.1|25456.1|25533.24|25453.24|10
1734117710000|2024-12-13 19:21:50|25537.75|25457.75|25541.42|25461.42|25541.42|25461.42|25537.75|25457.75|9
1734117720000|2024-12-13 19:22:00|25541.89|25461.89|25546.16|25466.16|25546.16|25466.16|25541.89|25461.89|10
1734117730000|2024-12-13 19:22:10|25546.55|25466.55|25549.9|25469.9|25549.93|25469.93|25546.55|25466.55|10
1734117740000|2024-12-13 19:22:20|25550.06|25470.06|25556.87|25476.87|25556.87|25476.87|25550.06|25470.06|10
1734117750000|2024-12-13 19:22:30|25557.19|25477.19|25562.47|25482.47|25562.47|25482.47|25557.19|25477.19|10
1734117760000|2024-12-13 19:22:40|25562.26|25482.26|25564.71|25484.71|25564.71|25484.71|25562.08|25482.08|10
1734117770000|2024-12-13 19:22:50|25564.89|25484.89|25561.59|25481.59|25564.89|25484.89|25561.32|25481.32|10
1734117780000|2024-12-13 19:23:00|25561.85|25481.85|25557.95|25477.95|25563.36|25483.36|25557.95|25477.95|10
1734117790000|2024-12-13 19:23:10|25558.2|25478.2|25554.1|25474.1|25558.2|25478.2|25554.1|25474.1|10
1734117800000|2024-12-13 19:23:20|25552.97|25472.97|25551.19|25471.19|25553.98|25473.98|25551.19|25471.19|10
1734117810000|2024-12-13 19:23:30|25550.3|25470.3|25547.39|25467.39|25550.3|25470.3|25547.39|25467.39|10
1734117820000|2024-12-13 19:23:40|25546.28|25466.28|25545.35|25465.35|25546.28|25466.28|25544.19|25464.19|8
1734117830000|2024-12-13 19:23:50|25546.25|25466.25|25547.76|25467.76|25547.81|25467.81|25546.25|25466.25|10
1734117840000|2024-12-13 19:24:00|25547.62|25467.62|25546.38|25466.38|25547.66|25467.66|25546.31|25466.31|10
1734117850000|2024-12-13 19:24:10|25547.74|25467.74|25549.73|25469.73|25549.73|25469.73|25547.4|25467.4|10
1734117860000|2024-12-13 19:24:20|25550|25470|25553.1|25473.1|25553.1|25473.1|25550|25470|10
1734117870000|2024-12-13 19:24:30|25553.99|25473.99|25541.33|25461.33|25555.44|25475.44|25541.33|25461.33|10
1734117880000|2024-12-13 19:24:40|25541.71|25461.71|25544.2|25464.2|25544.2|25464.2|25541.71|25461.71|10
1734117890000|2024-12-13 19:24:50|25544.35|25464.35|25547.12|25467.12|25547.12|25467.12|25544.05|25464.05|10
1734117900000|2024-12-13 19:25:00|25547.1|25467.1|25544.45|25464.45|25547.1|25467.1|25544.45|25464.45|9
1734117910000|2024-12-13 19:25:10|25544.2|25464.2|25545.72|25465.72|25545.72|25465.72|25544.2|25464.2|9
1734117920000|2024-12-13 19:25:20|25545.91|25465.91|25548.79|25468.79|25548.79|25468.79|25545.91|25465.91|10
1734117930000|2024-12-13 19:25:30|25548.97|25468.97|25548.87|25468.87|25549.02|25469.02|25548.35|25468.35|10
1734117940000|2024-12-13 19:25:40|25549.11|25469.11|25550.61|25470.61|25551.08|25471.08|25549.11|25469.11|10
1734117950000|2024-12-13 19:25:50|25550.69|25470.69|25553.21|25473.21|25553.43|25473.43|25550.47|25470.47|10
1734117960000|2024-12-13 19:26:00|25552.48|25472.48|25550.48|25470.48|25552.48|25472.48|25550.14|25470.14|10
1734117970000|2024-12-13 19:26:10|25550.16|25470.16|25549.9|25469.9|25551.28|25471.28|25549.9|25469.9|10
1734117980000|2024-12-13 19:26:20|25550.1|25470.1|25552.87|25472.87|25552.87|25472.87|25550.01|25470.01|10
1734117990000|2024-12-13 19:26:30|25553.15|25473.15|25554.63|25474.63|25554.63|25474.63|25553.15|25473.15|10
1734118000000|2024-12-13 19:26:40|25560.18|25480.18|25559.87|25479.87|25560.18|25480.18|25559.72|25479.72|10
1734118010000|2024-12-13 19:26:50|25560.05|25480.05|25563.86|25483.86|25563.86|25483.86|25559.78|25479.78|10
1734118020000|2024-12-13 19:27:00|25563.45|25483.45|25561.87|25481.87|25563.63|25483.63|25561.58|25481.58|10
1734118030000|2024-12-13 19:27:10|25561.8|25481.8|25561.36|25481.36|25562.05|25482.05|25561.04|25481.04|10
1734118040000|2024-12-13 19:27:20|25561.6|25481.6|25562.64|25482.64|25562.73|25482.73|25561.02|25481.02|10
1734118050000|2024-12-13 19:27:30|25562.79|25482.79|25561.71|25481.71|25562.85|25482.85|25561.71|25481.71|10
1734118060000|2024-12-13 19:27:40|25560.93|25480.93|25560.46|25480.46|25562.51|25482.51|25560.46|25480.46|10
1734118070000|2024-12-13 19:27:50|25561.18|25481.18|25559.6|25479.6|25561.18|25481.18|25559.6|25479.6|9
1734118080000|2024-12-13 19:28:00|25559.51|25479.51|25556.67|25476.67|25559.51|25479.51|25556.17|25476.17|9
1734118090000|2024-12-13 19:28:10|25555.94|25475.94|25552.69|25472.69|25555.94|25475.94|25551.89|25471.89|10
1734118100000|2024-12-13 19:28:20|25552.79|25472.79|25544.97|25464.97|25552.79|25472.79|25544.97|25464.97|10
1734118110000|2024-12-13 19:28:30|25542.37|25462.37|25541.29|25461.29|25542.37|25462.37|25541.29|25461.29|10
1734118120000|2024-12-13 19:28:40|25540.97|25460.97|25532.07|25452.07|25540.97|25460.97|25532.07|25452.07|10
1734118130000|2024-12-13 19:28:50|25531.12|25451.12|25527.76|25447.76|25531.26|25451.26|25527.76|25447.76|10
1734118140000|2024-12-13 19:29:00|25527.78|25447.78|25525.14|25445.14|25527.86|25447.86|25525.14|25445.14|10
1734118150000|2024-12-13 19:29:10|25525.04|25445.04|25524.33|25444.33|25525.06|25445.06|25523.78|25443.78|10
1734118160000|2024-12-13 19:29:20|25524.64|25444.64|25527.34|25447.34|25527.47|25447.47|25524.22|25444.22|10
1734118170000|2024-12-13 19:29:30|25527|25447|25527.98|25447.98|25528.04|25448.04|25527|25447|10
1734118180000|2024-12-13 19:29:40|25527.67|25447.67|25533.05|25453.05|25533.05|25453.05|25527.67|25447.67|10
1734118190000|2024-12-13 19:29:50|25533.95|25453.95|25535.48|25455.48|25535.48|25455.48|25533.63|25453.63|10
1734118200000|2024-12-13 19:30:00|25534.69|25454.69|25535.9|25455.9|25535.9|25455.9|25533.99|25453.99|10
1734118210000|2024-12-13 19:30:10|25536.42|25456.42|25537.65|25457.65|25537.67|25457.67|25536.24|25456.24|10
1734118220000|2024-12-13 19:30:20|25537.05|25457.05|25541.01|25461.01|25541.01|25461.01|25537.03|25457.03|9
1734118230000|2024-12-13 19:30:30|25541.64|25461.64|25546.95|25466.95|25546.95|25466.95|25541.64|25461.64|10
1734118240000|2024-12-13 19:30:40|25547.26|25467.26|25549.1|25469.1|25549.34|25469.34|25546.11|25466.11|10
1734118250000|2024-12-13 19:30:50|25548.88|25468.88|25548.61|25468.61|25549.05|25469.05|25548.39|25468.39|10
1734118260000|2024-12-13 19:31:00|25548.64|25468.64|25548.02|25468.02|25548.64|25468.64|25547.82|25467.82|9
1734118270000|2024-12-13 19:31:10|25548.07|25468.07|25551.7|25471.7|25551.7|25471.7|25548.07|25468.07|10
1734118280000|2024-12-13 19:31:20|25551.88|25471.88|25549.81|25469.81|25551.88|25471.88|25549.37|25469.37|9
1734118290000|2024-12-13 19:31:30|25549.94|25469.94|25551.31|25471.31|25551.72|25471.72|25549.87|25469.87|9
1734118300000|2024-12-13 19:31:40|25551.23|25471.23|25551.5|25471.5|25551.5|25471.5|25550.75|25470.75|10
1734118310000|2024-12-13 19:31:50|25551.39|25471.39|25554.22|25474.22|25554.22|25474.22|25551.39|25471.39|10
1734118320000|2024-12-13 19:32:00|25554.67|25474.67|25556.32|25476.32|25556.33|25476.33|25554.66|25474.66|10
1734118330000|2024-12-13 19:32:10|25556.57|25476.57|25558.58|25478.58|25558.62|25478.62|25556.57|25476.57|9
1734118340000|2024-12-13 19:32:20|25558.85|25478.85|25559.31|25479.31|25559.31|25479.31|25557.85|25477.85|10
1734118350000|2024-12-13 19:32:30|25559.19|25479.19|25561.6|25481.6|25561.6|25481.6|25559.19|25479.19|10
1734118360000|2024-12-13 19:32:40|25561.59|25481.59|25560.08|25480.08|25562.7|25482.7|25559.26|25479.26|10
1734118370000|2024-12-13 19:32:50|25560.61|25480.61|25557.1|25477.1|25561.02|25481.02|25557.1|25477.1|10
1734118380000|2024-12-13 19:33:00|25556.43|25476.43|25552.72|25472.72|25556.43|25476.43|25552.72|25472.72|10
1734118390000|2024-12-13 19:33:10|25553.47|25473.47|25556.81|25476.81|25557.26|25477.26|25553.47|25473.47|10
1734118400000|2024-12-13 19:33:20|25556.41|25476.41|25559.01|25479.01|25559.53|25479.53|25556.41|25476.41|10
1734118410000|2024-12-13 19:33:30|25558.93|25478.93|25556.23|25476.23|25558.93|25478.93|25556.23|25476.23|10
1734118420000|2024-12-13 19:33:40|25556.05|25476.05|25558|25478|25558|25478|25556.05|25476.05|10
1734118430000|2024-12-13 19:33:50|25558.54|25478.54|25561.36|25481.36|25561.36|25481.36|25558.54|25478.54|10
1734118440000|2024-12-13 19:34:00|25561.34|25481.34|25560.94|25480.94|25561.4|25481.4|25560.09|25480.09|10
1734118450000|2024-12-13 19:34:10|25561.11|25481.11|25560.94|25480.94|25561.78|25481.78|25560.94|25480.94|10
1734118460000|2024-12-13 19:34:20|25560.13|25480.13|25558.53|25478.53|25560.13|25480.13|25558.43|25478.43|10
1734118470000|2024-12-13 19:34:30|25558.47|25478.47|25558.59|25478.59|25558.79|25478.79|25558.25|25478.25|10
1734118480000|2024-12-13 19:34:40|25558.8|25478.8|25558.55|25478.55|25558.98|25478.98|25558.55|25478.55|10
1734118490000|2024-12-13 19:34:50|25559.08|25479.08|25558.17|25478.17|25559.14|25479.14|25558.01|25478.01|10
1734118500000|2024-12-13 19:35:00|25558.06|25478.06|25559.4|25479.4|25559.43|25479.43|25558.06|25478.06|10
1734118510000|2024-12-13 19:35:10|25559.35|25479.35|25559.35|25479.35|25559.61|25479.61|25558.89|25478.89|10
1734118520000|2024-12-13 19:35:20|25559.2|25479.2|25559.69|25479.69|25559.97|25479.97|25559.2|25479.2|10
1734118530000|2024-12-13 19:35:30|25559.78|25479.78|25558.39|25478.39|25559.79|25479.79|25558.39|25478.39|10
1734118540000|2024-12-13 19:35:40|25558.02|25478.02|25558.14|25478.14|25558.21|25478.21|25557.2|25477.2|10
1734118550000|2024-12-13 19:35:50|25558.65|25478.65|25559.15|25479.15|25559.58|25479.58|25558.51|25478.51|10
1734118560000|2024-12-13 19:36:00|25559.29|25479.29|25560.47|25480.47|25560.47|25480.47|25558.95|25478.95|10
1734118570000|2024-12-13 19:36:10|25560.61|25480.61|25560.35|25480.35|25561.12|25481.12|25560.35|25480.35|10
1734118580000|2024-12-13 19:36:20|25560.84|25480.84|25562.78|25482.78|25562.78|25482.78|25560.84|25480.84|10
1734118590000|2024-12-13 19:36:30|25562.7|25482.7|25561.6|25481.6|25562.7|25482.7|25561.6|25481.6|10
1734118600000|2024-12-13 19:36:40|25561.64|25481.64|25561.15|25481.15|25561.64|25481.64|25560.74|25480.74|10
1734118610000|2024-12-13 19:36:50|25561.11|25481.11|25562.33|25482.33|25562.67|25482.67|25560.85|25480.85|9
1734118620000|2024-12-13 19:37:00|25561.4|25481.4|25560.69|25480.69|25561.43|25481.43|25559.87|25479.87|9
1734118630000|2024-12-13 19:37:10|25559.55|25479.55|25557.34|25477.34|25559.71|25479.71|25557.34|25477.34|10
1734118640000|2024-12-13 19:37:20|25557.16|25477.16|25557.86|25477.86|25558.31|25478.31|25557.16|25477.16|10
1734118650000|2024-12-13 19:37:30|25557.83|25477.83|25557.83|25477.83|25557.83|25477.83|25556.89|25476.89|10
1734118660000|2024-12-13 19:37:40|25557.86|25477.86|25557.38|25477.38|25557.95|25477.95|25557.1|25477.1|10
1734118670000|2024-12-13 19:37:50|25558.75|25478.75|25557.65|25477.65|25558.75|25478.75|25557.65|25477.65|10
1734118680000|2024-12-13 19:38:00|25557.56|25477.56|25554.25|25474.25|25557.56|25477.56|25554.25|25474.25|10
1734118690000|2024-12-13 19:38:10|25554.15|25474.15|25550.99|25470.99|25554.15|25474.15|25550.99|25470.99|9
1734118700000|2024-12-13 19:38:20|25549.76|25469.76|25551.06|25471.06|25551.29|25471.29|25549.76|25469.76|10
1734118710000|2024-12-13 19:38:30|25550.4|25470.4|25549.77|25469.77|25550.83|25470.83|25549.64|25469.64|10
1734118720000|2024-12-13 19:38:40|25549.42|25469.42|25548.65|25468.65|25549.48|25469.48|25548.3|25468.3|9
1734118730000|2024-12-13 19:38:50|25549.4|25469.4|25549.82|25469.82|25550.88|25470.88|25549.4|25469.4|10
1734118740000|2024-12-13 19:39:00|25550.07|25470.07|25551.97|25471.97|25551.97|25471.97|25550.07|25470.07|10
1734118750000|2024-12-13 19:39:10|25552.06|25472.06|25551.9|25471.9|25552.47|25472.47|25551.79|25471.79|9
1734118760000|2024-12-13 19:39:20|25551.66|25471.66|25547.99|25467.99|25551.66|25471.66|25547.99|25467.99|9
1734118770000|2024-12-13 19:39:30|25548.2|25468.2|25548.6|25468.6|25548.6|25468.6|25548.03|25468.03|10
1734118780000|2024-12-13 19:39:40|25548.59|25468.59|25547.07|25467.07|25549.19|25469.19|25547.07|25467.07|9
1734118790000|2024-12-13 19:39:50|25546.04|25466.04|25545.91|25465.91|25546.61|25466.61|25545.45|25465.45|10
1734118800000|2024-12-13 19:40:00|25545.68|25465.68|25547.16|25467.16|25547.16|25467.16|25545.57|25465.57|10
1734118810000|2024-12-13 19:40:10|25547.85|25467.85|25545.35|25465.35|25547.85|25467.85|25545.35|25465.35|9
1734118820000|2024-12-13 19:40:20|25545.37|25465.37|25541.51|25461.51|25545.38|25465.38|25541.51|25461.51|10
1734118830000|2024-12-13 19:40:30|25541.37|25461.37|25539.51|25459.51|25541.37|25461.37|25539.51|25459.51|10
1734118840000|2024-12-13 19:40:40|25539.53|25459.53|25541.38|25461.38|25541.38|25461.38|25539.53|25459.53|10
1734118850000|2024-12-13 19:40:50|25541.45|25461.45|25540.16|25460.16|25542.16|25462.16|25540.16|25460.16|10
1734118860000|2024-12-13 19:41:00|25538.54|25458.54|25542.54|25462.54|25542.54|25462.54|25538.54|25458.54|10
1734118870000|2024-12-13 19:41:10|25543.51|25463.51|25546.24|25466.24|25546.24|25466.24|25543.51|25463.51|10
1734118880000|2024-12-13 19:41:20|25546.38|25466.38|25547.17|25467.17|25548|25468|25546.38|25466.38|10
1734118890000|2024-12-13 19:41:30|25547.14|25467.14|25549.31|25469.31|25549.31|25469.31|25547.14|25467.14|10
1734118900000|2024-12-13 19:41:40|25549.27|25469.27|25548.14|25468.14|25549.47|25469.47|25547.64|25467.64|10
1734118910000|2024-12-13 19:41:50|25547.2|25467.2|25546.45|25466.45|25547.73|25467.73|25546.44|25466.44|10
1734118920000|2024-12-13 19:42:00|25546.15|25466.15|25545.1|25465.1|25546.15|25466.15|25544.21|25464.21|10
1734118930000|2024-12-13 19:42:10|25545.24|25465.24|25546.6|25466.6|25546.6|25466.6|25545|25465|9
1734118940000|2024-12-13 19:42:20|25545.44|25465.44|25543.76|25463.76|25545.44|25465.44|25543.27|25463.27|10
1734118950000|2024-12-13 19:42:30|25543.69|25463.69|25543.44|25463.44|25543.69|25463.69|25543.2|25463.2|10
1734118960000|2024-12-13 19:42:40|25543|25463|25544.09|25464.09|25544.09|25464.09|25543|25463|8
1734118970000|2024-12-13 19:42:50|25544.1|25464.1|25543.84|25463.84|25544.1|25464.1|25543.71|25463.71|9
1734118980000|2024-12-13 19:43:00|25542.34|25462.34|25539.96|25459.96|25542.34|25462.34|25539.96|25459.96|10
1734118990000|2024-12-13 19:43:10|25539.92|25459.92|25540.93|25460.93|25540.93|25460.93|25539.92|25459.92|9
1734119000000|2024-12-13 19:43:20|25540.92|25460.92|25543.52|25463.52|25543.52|25463.52|25540.92|25460.92|10
1734119010000|2024-12-13 19:43:30|25543.86|25463.86|25545.43|25465.43|25545.43|25465.43|25543.86|25463.86|10
1734119020000|2024-12-13 19:43:40|25545.42|25465.42|25545|25465|25545.83|25465.83|25544.7|25464.7|9
1734119030000|2024-12-13 19:43:50|25545.01|25465.01|25546.83|25466.83|25546.83|25466.83|25544.96|25464.96|10
1734119040000|2024-12-13 19:44:00|25546.62|25466.62|25546.55|25466.55|25546.62|25466.62|25546.45|25466.45|10
1734119050000|2024-12-13 19:44:10|25546.59|25466.59|25544.46|25464.46|25546.69|25466.69|25544.46|25464.46|9
1734119060000|2024-12-13 19:44:20|25543.93|25463.93|25544.03|25464.03|25544.57|25464.57|25543.83|25463.83|9
1734119070000|2024-12-13 19:44:30|25544.02|25464.02|25543.88|25463.88|25544.27|25464.27|25543.36|25463.36|9
1734119080000|2024-12-13 19:44:40|25544.23|25464.23|25541.48|25461.48|25544.63|25464.63|25541.29|25461.29|10
1734119090000|2024-12-13 19:44:50|25541.3|25461.3|25540.84|25460.84|25541.3|25461.3|25540.52|25460.52|10
1734119100000|2024-12-13 19:45:00|25540.17|25460.17|25539.43|25459.43|25540.33|25460.33|25539.43|25459.43|10
1734119110000|2024-12-13 19:45:10|25539.89|25459.89|25544.35|25464.35|25544.35|25464.35|25539.89|25459.89|10
1734119120000|2024-12-13 19:45:20|25544.68|25464.68|25547.67|25467.67|25547.67|25467.67|25544.68|25464.68|10
1734119130000|2024-12-13 19:45:30|25547.99|25467.99|25551.52|25471.52|25551.74|25471.74|25547.99|25467.99|10
1734119140000|2024-12-13 19:45:40|25551.13|25471.13|25551.35|25471.35|25551.85|25471.85|25550.98|25470.98|10
1734119150000|2024-12-13 19:45:50|25551.45|25471.45|25552.82|25472.82|25552.89|25472.89|25551.45|25471.45|10
1734119160000|2024-12-13 19:46:00|25552.94|25472.94|25557.8|25477.8|25557.8|25477.8|25552.94|25472.94|10
1734119170000|2024-12-13 19:46:10|25558.5|25478.5|25564.15|25484.15|25564.15|25484.15|25558.5|25478.5|10
1734119180000|2024-12-13 19:46:20|25564.31|25484.31|25562.11|25482.11|25564.35|25484.35|25562.11|25482.11|10
1734119190000|2024-12-13 19:46:30|25561.98|25481.98|25563.82|25483.82|25563.82|25483.82|25561.98|25481.98|10
1734119200000|2024-12-13 19:46:40|25563.99|25483.99|25564.44|25484.44|25564.55|25484.55|25563.82|25483.82|10
1734119210000|2024-12-13 19:46:50|25564.57|25484.57|25567.77|25487.77|25567.77|25487.77|25564.39|25484.39|10
1734119220000|2024-12-13 19:47:00|25567.61|25487.61|25568.36|25488.36|25568.87|25488.87|25567.61|25487.61|9
1734119230000|2024-12-13 19:47:10|25568.66|25488.66|25569.05|25489.05|25569.05|25489.05|25567.38|25487.38|10
1734119240000|2024-12-13 19:47:20|25569.95|25489.95|25579.37|25499.37|25579.37|25499.37|25569.95|25489.95|10
1734119250000|2024-12-13 19:47:30|25579.46|25499.46|25582.17|25502.17|25582.28|25502.28|25579.46|25499.46|10
1734119260000|2024-12-13 19:47:40|25582.26|25502.26|25582.69|25502.69|25582.69|25502.69|25581.84|25501.84|10
1734119270000|2024-12-13 19:47:50|25582.79|25502.79|25583.27|25503.27|25583.27|25503.27|25581.95|25501.95|9
1734119280000|2024-12-13 19:48:00|25583.25|25503.25|25581.87|25501.87|25584.11|25504.11|25581.82|25501.82|10
1734119290000|2024-12-13 19:48:10|25581.89|25501.89|25581.28|25501.28|25582.38|25502.38|25580.63|25500.63|10
1734119300000|2024-12-13 19:48:20|25580.74|25500.74|25581.65|25501.65|25581.65|25501.65|25579.55|25499.55|10
1734119310000|2024-12-13 19:48:30|25581.8|25501.8|25583.44|25503.44|25583.57|25503.57|25581.52|25501.52|10
1734119320000|2024-12-13 19:48:40|25582.79|25502.79|25583.92|25503.92|25584.56|25504.56|25581.83|25501.83|10
1734119330000|2024-12-13 19:48:50|25584.52|25504.52|25584.88|25504.88|25586.22|25506.22|25584.46|25504.46|10
1734119340000|2024-12-13 19:49:00|25585.13|25505.13|25591.48|25511.48|25591.48|25511.48|25584.87|25504.87|10
1734119350000|2024-12-13 19:49:10|25591.69|25511.69|25592.23|25512.23|25592.23|25512.23|25588.86|25508.86|10
1734119360000|2024-12-13 19:49:20|25597.55|25517.55|25601.97|25521.97|25601.97|25521.97|25597.55|25517.55|10
1734119370000|2024-12-13 19:49:30|25602.24|25522.24|25603.84|25523.84|25604.6|25524.6|25602.24|25522.24|10
1734119380000|2024-12-13 19:49:40|25603.51|25523.51|25602.07|25522.07|25603.51|25523.51|25602.02|25522.02|10
1734119390000|2024-12-13 19:49:50|25602.17|25522.17|25602.73|25522.73|25602.79|25522.79|25602.09|25522.09|10
1734119400000|2024-12-13 19:50:00|25602.51|25522.51|25601.39|25521.39|25602.51|25522.51|25601.39|25521.39|9
1734119410000|2024-12-13 19:50:10|25601.37|25521.37|25597.38|25517.38|25601.37|25521.37|25597.32|25517.32|10
1734119420000|2024-12-13 19:50:20|25597.37|25517.37|25597.95|25517.95|25598.61|25518.61|25596.43|25516.43|10
1734119430000|2024-12-13 19:50:30|25598.33|25518.33|25600.36|25520.36|25600.46|25520.46|25598.33|25518.33|10
1734119440000|2024-12-13 19:50:40|25602.32|25522.32|25601.79|25521.79|25602.83|25522.83|25601.72|25521.72|10
1734119450000|2024-12-13 19:50:50|25601.94|25521.94|25604.35|25524.35|25604.35|25524.35|25601.94|25521.94|10
1734119460000|2024-12-13 19:51:00|25604.37|25524.37|25602.87|25522.87|25604.54|25524.54|25602.87|25522.87|10
1734119470000|2024-12-13 19:51:10|25602.9|25522.9|25600.97|25520.97|25602.91|25522.91|25600.97|25520.97|9
1734119480000|2024-12-13 19:51:20|25600.93|25520.93|25602.1|25522.1|25602.83|25522.83|25600.83|25520.83|9
1734119490000|2024-12-13 19:51:30|25601.58|25521.58|25600.42|25520.42|25601.99|25521.99|25600.31|25520.31|10
1734119500000|2024-12-13 19:51:40|25600.44|25520.44|25598.23|25518.23|25600.44|25520.44|25598.23|25518.23|10
1734119510000|2024-12-13 19:51:50|25598.25|25518.25|25599.29|25519.29|25599.29|25519.29|25598.25|25518.25|10
1734119520000|2024-12-13 19:52:00|25599.2|25519.2|25589.57|25509.57|25599.2|25519.2|25588.68|25508.68|10
1734119530000|2024-12-13 19:52:10|25589.56|25509.56|25590.13|25510.13|25592.06|25512.06|25589.56|25509.56|10
1734119540000|2024-12-13 19:52:20|25589.74|25509.74|25597.09|25517.09|25598.08|25518.08|25589.74|25509.74|10
1734119550000|2024-12-13 19:52:30|25597.81|25517.81|25600.08|25520.08|25600.08|25520.08|25597.81|25517.81|10
1734119560000|2024-12-13 19:52:40|25600.19|25520.19|25596.7|25516.7|25600.19|25520.19|25595.88|25515.88|9
1734119570000|2024-12-13 19:52:50|25597|25517|25598.15|25518.15|25598.51|25518.51|25597|25517|9
1734119580000|2024-12-13 19:53:00|25598.09|25518.09|25597.57|25517.57|25598.09|25518.09|25597.57|25517.57|10
1734119590000|2024-12-13 19:53:10|25597.5|25517.5|25597.82|25517.82|25597.82|25517.82|25596.18|25516.18|10
1734119600000|2024-12-13 19:53:20|25597.98|25517.98|25600.04|25520.04|25600.11|25520.11|25597.98|25517.98|10
1734119610000|2024-12-13 19:53:30|25600.23|25520.23|25597.75|25517.75|25601.01|25521.01|25597.75|25517.75|10
1734119620000|2024-12-13 19:53:40|25598.42|25518.42|25599.11|25519.11|25599.63|25519.63|25598.29|25518.29|9
1734119630000|2024-12-13 19:53:50|25599.28|25519.28|25599.6|25519.6|25599.6|25519.6|25597.99|25517.99|9
1734119640000|2024-12-13 19:54:00|25599.52|25519.52|25602.22|25522.22|25602.22|25522.22|25599|25519|10
1734119650000|2024-12-13 19:54:10|25601.88|25521.88|25602.73|25522.73|25602.73|25522.73|25601.82|25521.82|10
1734119660000|2024-12-13 19:54:20|25602.83|25522.83|25602.69|25522.69|25604.36|25524.36|25602.69|25522.69|10
1734119670000|2024-12-13 19:54:30|25602.65|25522.65|25602.73|25522.73|25603.27|25523.27|25602.42|25522.42|10
1734119680000|2024-12-13 19:54:40|25603.19|25523.19|25604.2|25524.2|25604.2|25524.2|25602.99|25522.99|10
1734119690000|2024-12-13 19:54:50|25604.02|25524.02|25605.93|25525.93|25605.93|25525.93|25604.02|25524.02|10
1734119700000|2024-12-13 19:55:00|25605.96|25525.96|25606.01|25526.01|25606.29|25526.29|25605.66|25525.66|10
1734119710000|2024-12-13 19:55:10|25605.89|25525.89|25603.92|25523.92|25605.89|25525.89|25603.92|25523.92|10
1734119720000|2024-12-13 19:55:20|25603.94|25523.94|25608.08|25528.08|25608.08|25528.08|25603.94|25523.94|10
1734119730000|2024-12-13 19:55:30|25608.24|25528.24|25607.45|25527.45|25609.23|25529.23|25607.31|25527.31|10
1734119740000|2024-12-13 19:55:40|25607.65|25527.65|25607.34|25527.34|25607.65|25527.65|25607.24|25527.24|9
1734119750000|2024-12-13 19:55:50|25608.08|25528.08|25607.44|25527.44|25609.31|25529.31|25607.44|25527.44|10
1734119760000|2024-12-13 19:56:00|25607.29|25527.29|25610.11|25530.11|25610.11|25530.11|25605.89|25525.89|10
1734119770000|2024-12-13 19:56:10|25610.33|25530.33|25611.27|25531.27|25611.63|25531.63|25610.33|25530.33|10
1734119780000|2024-12-13 19:56:20|25611.35|25531.35|25611.04|25531.04|25612.54|25532.54|25611.04|25531.04|10
1734119790000|2024-12-13 19:56:30|25610.95|25530.95|25609.55|25529.55|25610.95|25530.95|25609.38|25529.38|10
1734119800000|2024-12-13 19:56:40|25609.07|25529.07|25607.99|25527.99|25609.67|25529.67|25607.96|25527.96|10
1734119810000|2024-12-13 19:56:50|25608.05|25528.05|25608.7|25528.7|25608.73|25528.73|25608.05|25528.05|9
1734119820000|2024-12-13 19:57:00|25608.97|25528.97|25607.42|25527.42|25608.99|25528.99|25607.42|25527.42|10
1734119830000|2024-12-13 19:57:10|25607.41|25527.41|25607.21|25527.21|25607.82|25527.82|25607.03|25527.03|8
1734119840000|2024-12-13 19:57:20|25607.2|25527.2|25609.99|25529.99|25609.99|25529.99|25607.17|25527.17|9
1734119850000|2024-12-13 19:57:30|25609.98|25529.98|25613.11|25533.11|25613.16|25533.16|25609.98|25529.98|9
1734119860000|2024-12-13 19:57:40|25613.15|25533.15|25614.14|25534.14|25614.14|25534.14|25612.8|25532.8|10
1734119870000|2024-12-13 19:57:50|25614.21|25534.21|25618.51|25538.51|25618.51|25538.51|25614.21|25534.21|10
1734119880000|2024-12-13 19:58:00|25618.61|25538.61|25620.02|25540.02|25620.02|25540.02|25618.61|25538.61|9
1734119890000|2024-12-13 19:58:10|25620.09|25540.09|25620.04|25540.04|25620.31|25540.31|25619.2|25539.2|10
1734119900000|2024-12-13 19:58:20|25620.13|25540.13|25622.16|25542.16|25622.16|25542.16|25620.13|25540.13|9
1734119910000|2024-12-13 19:58:30|25622.27|25542.27|25622.57|25542.57|25623.37|25543.37|25622.26|25542.26|10
1734119920000|2024-12-13 19:58:40|25622.53|25542.53|25622.89|25542.89|25622.89|25542.89|25621.7|25541.7|10
1734119930000|2024-12-13 19:58:50|25623.22|25543.22|25622.46|25542.46|25623.25|25543.25|25622.4|25542.4|9
1734119940000|2024-12-13 19:59:00|25623.14|25543.14|25625.36|25545.36|25625.36|25545.36|25623.14|25543.14|10
1734119950000|2024-12-13 19:59:10|25625.32|25545.32|25625.16|25545.16|25626.39|25546.39|25625.15|25545.15|10
1734119960000|2024-12-13 19:59:20|25624.64|25544.64|25622.66|25542.66|25624.64|25544.64|25622.66|25542.66|10
1734119970000|2024-12-13 19:59:30|25622.76|25542.76|25623.29|25543.29|25623.37|25543.37|25622.75|25542.75|9
1734119980000|2024-12-13 19:59:40|25623.23|25543.23|25622.6|25542.6|25623.33|25543.33|25621.94|25541.94|10
1734119990000|2024-12-13 19:59:50|25622.7|25542.7|25619.87|25539.87|25622.7|25542.7|25619.87|25539.87|10
1734120000000|2024-12-13 20:00:00|25619.38|25539.38|25623.78|25543.78|25623.78|25543.78|25619.36|25539.36|10
1734120010000|2024-12-13 20:00:10|25623.98|25543.98|25625.36|25545.36|25625.36|25545.36|25623.92|25543.92|10
1734120020000|2024-12-13 20:00:20|25625.33|25545.33|25623.57|25543.57|25625.33|25545.33|25623.26|25543.26|8
1734120030000|2024-12-13 20:00:30|25623.64|25543.64|25623.33|25543.33|25623.74|25543.74|25621.95|25541.95|10
1734120040000|2024-12-13 20:00:40|25623.5|25543.5|25625.21|25545.21|25625.21|25545.21|25623.5|25543.5|10
1734120050000|2024-12-13 20:00:50|25625.22|25545.22|25625.25|25545.25|25625.48|25545.48|25624.54|25544.54|9
1734120060000|2024-12-13 20:01:00|25625.27|25545.27|25624.86|25544.86|25625.95|25545.95|25624.59|25544.59|10
1734120070000|2024-12-13 20:01:10|25625.72|25545.72|25629.64|25549.64|25629.64|25549.64|25625.72|25545.72|10
1734120080000|2024-12-13 20:01:20|25629.75|25549.75|25631.48|25551.48|25632.41|25552.41|25629.75|25549.75|10
1734120090000|2024-12-13 20:01:30|25632.27|25552.27|25630.9|25550.9|25633.01|25553.01|25630.9|25550.9|10
1734120100000|2024-12-13 20:01:40|25632.01|25552.01|25630.91|25550.91|25632.01|25552.01|25630.91|25550.91|10
1734120110000|2024-12-13 20:01:50|25630.96|25550.96|25630|25550|25630.96|25550.96|25629.68|25549.68|10
1734120120000|2024-12-13 20:02:00|25630.09|25550.09|25627.94|25547.94|25630.41|25550.41|25627.94|25547.94|9
1734120130000|2024-12-13 20:02:10|25627.67|25547.67|25620.83|25540.83|25627.67|25547.67|25620.83|25540.83|10
1734120140000|2024-12-13 20:02:20|25620.61|25540.61|25620.16|25540.16|25621.96|25541.96|25620.16|25540.16|10
1734120150000|2024-12-13 20:02:30|25620.19|25540.19|25619.41|25539.41|25620.42|25540.42|25618.21|25538.21|9
1734120160000|2024-12-13 20:02:40|25620.04|25540.04|25620.07|25540.07|25621.94|25541.94|25619.71|25539.71|10
1734120170000|2024-12-13 20:02:50|25620.11|25540.11|25613.91|25533.91|25621.3|25541.3|25613.91|25533.91|10
1734120180000|2024-12-13 20:03:00|25613.76|25533.76|25613.82|25533.82|25613.82|25533.82|25612.33|25532.33|10
1734120190000|2024-12-13 20:03:10|25613.62|25533.62|25614.62|25534.62|25614.63|25534.63|25613.31|25533.31|9
1734120200000|2024-12-13 20:03:20|25614.7|25534.7|25616.13|25536.13|25616.13|25536.13|25614.7|25534.7|8
1734120210000|2024-12-13 20:03:30|25616.07|25536.07|25616.42|25536.42|25617.07|25537.07|25616.02|25536.02|10
1734120220000|2024-12-13 20:03:40|25616.21|25536.21|25615.02|25535.02|25616.27|25536.27|25614.76|25534.76|10
1734120230000|2024-12-13 20:03:50|25615.06|25535.06|25614.94|25534.94|25615.06|25535.06|25614.02|25534.02|9
1734120240000|2024-12-13 20:04:00|25614.96|25534.96|25615.96|25535.96|25615.96|25535.96|25614.94|25534.94|10
1734120250000|2024-12-13 20:04:10|25616.19|25536.19|25616.71|25536.71|25616.81|25536.81|25615.86|25535.86|9
1734120260000|2024-12-13 20:04:20|25616.75|25536.75|25614.11|25534.11|25617.02|25537.02|25614.11|25534.11|10
1734120270000|2024-12-13 20:04:30|25613.7|25533.7|25614.66|25534.66|25614.66|25534.66|25613.04|25533.04|10
1734120280000|2024-12-13 20:04:40|25614.75|25534.75|25615.72|25535.72|25615.72|25535.72|25613.04|25533.04|9
1734120290000|2024-12-13 20:04:50|25616.72|25536.72|25615.44|25535.44|25617.74|25537.74|25615.04|25535.04|9
1734120300000|2024-12-13 20:05:00|25615.52|25535.52|25617.57|25537.57|25617.57|25537.57|25615.32|25535.32|10
1734120310000|2024-12-13 20:05:10|25617.86|25537.86|25619.74|25539.74|25621.19|25541.19|25617.86|25537.86|10
1734120320000|2024-12-13 20:05:20|25619.67|25539.67|25613.59|25533.59|25619.67|25539.67|25613.54|25533.54|10
1734120330000|2024-12-13 20:05:30|25613.55|25533.55|25610.39|25530.39|25613.55|25533.55|25610.17|25530.17|10
1734120340000|2024-12-13 20:05:40|25610.3|25530.3|25608.79|25528.79|25610.3|25530.3|25608.52|25528.52|10
1734120350000|2024-12-13 20:05:50|25608.16|25528.16|25606.02|25526.02|25608.16|25528.16|25606.02|25526.02|10
1734120360000|2024-12-13 20:06:00|25605.6|25525.6|25605.3|25525.3|25605.6|25525.6|25603.5|25523.5|10
1734120370000|2024-12-13 20:06:10|25606.16|25526.16|25612.5|25532.5|25612.5|25532.5|25606.16|25526.16|10
1734120380000|2024-12-13 20:06:20|25612.62|25532.62|25613.78|25533.78|25614.83|25534.83|25612.62|25532.62|10
1734120390000|2024-12-13 20:06:30|25613.2|25533.2|25613.31|25533.31|25613.51|25533.51|25612.86|25532.86|10
1734120400000|2024-12-13 20:06:40|25613.95|25533.95|25616.47|25536.47|25616.47|25536.47|25613.95|25533.95|10
1734120410000|2024-12-13 20:06:50|25616.6|25536.6|25614.85|25534.85|25616.69|25536.69|25614.85|25534.85|9
1734120420000|2024-12-13 20:07:00|25614.78|25534.78|25612.13|25532.13|25614.78|25534.78|25612.13|25532.13|10
1734120430000|2024-12-13 20:07:10|25612.11|25532.11|25613.05|25533.05|25614.39|25534.39|25611.88|25531.88|10
1734120440000|2024-12-13 20:07:20|25612.68|25532.68|25613.98|25533.98|25613.98|25533.98|25612.68|25532.68|10
1734120450000|2024-12-13 20:07:30|25614.26|25534.26|25614.04|25534.04|25614.63|25534.63|25613.3|25533.3|10
1734120460000|2024-12-13 20:07:40|25614.25|25534.25|25611.96|25531.96|25614.25|25534.25|25611.69|25531.69|10
1734120470000|2024-12-13 20:07:50|25611.72|25531.72|25609.13|25529.13|25611.72|25531.72|25609.13|25529.13|10
1734120480000|2024-12-13 20:08:00|25608.94|25528.94|25608.47|25528.47|25609.55|25529.55|25607.72|25527.72|10
1734120490000|2024-12-13 20:08:10|25606.47|25526.47|25613.13|25533.13|25613.13|25533.13|25604.19|25524.19|10
1734120500000|2024-12-13 20:08:20|25612.77|25532.77|25617.9|25537.9|25617.9|25537.9|25612.52|25532.52|10
1734120510000|2024-12-13 20:08:30|25618.22|25538.22|25620.38|25540.38|25620.38|25540.38|25617.93|25537.93|10
1734120520000|2024-12-13 20:08:40|25620.5|25540.5|25621.3|25541.3|25621.99|25541.99|25620.06|25540.06|10
1734120530000|2024-12-13 20:08:50|25621.57|25541.57|25623.34|25543.34|25623.34|25543.34|25621.23|25541.23|10
1734120540000|2024-12-13 20:09:00|25623.92|25543.92|25627.6|25547.6|25627.62|25547.62|25623.92|25543.92|10
1734120550000|2024-12-13 20:09:10|25628.19|25548.19|25630.01|25550.01|25630.01|25550.01|25628.19|25548.19|9
1734120560000|2024-12-13 20:09:20|25631.28|25551.28|25633.18|25553.18|25633.18|25553.18|25631.28|25551.28|10
1734120570000|2024-12-13 20:09:30|25632.71|25552.71|25633.36|25553.36|25633.84|25553.84|25632.69|25552.69|10
1734120580000|2024-12-13 20:09:40|25633.08|25553.08|25635.26|25555.26|25635.26|25555.26|25632.95|25552.95|10
1734120590000|2024-12-13 20:09:50|25635.33|25555.33|25636.48|25556.48|25636.48|25556.48|25635.33|25555.33|9
1734120600000|2024-12-13 20:10:00|25636.51|25556.51|25640.08|25560.08|25640.08|25560.08|25636.51|25556.51|10
1734120610000|2024-12-13 20:10:10|25639.98|25559.98|25638.72|25558.72|25640|25560|25638.72|25558.72|10
1734120620000|2024-12-13 20:10:20|25638.67|25558.67|25639.1|25559.1|25639.1|25559.1|25637.67|25557.67|9
1734120630000|2024-12-13 20:10:30|25639.25|25559.25|25641.53|25561.53|25641.53|25561.53|25638.36|25558.36|9
1734120640000|2024-12-13 20:10:40|25641.46|25561.46|25641.78|25561.78|25641.78|25561.78|25641.29|25561.29|10
1734120650000|2024-12-13 20:10:50|25641.83|25561.83|25642.12|25562.12|25642.2|25562.2|25641.69|25561.69|9
1734120660000|2024-12-13 20:11:00|25642.18|25562.18|25640.68|25560.68|25642.37|25562.37|25640.49|25560.49|10
1734120670000|2024-12-13 20:11:10|25640.55|25560.55|25639.39|25559.39|25640.83|25560.83|25636.44|25556.44|10
1734120680000|2024-12-13 20:11:20|25639.61|25559.61|25638.35|25558.35|25640.23|25560.23|25638.35|25558.35|10
1734120690000|2024-12-13 20:11:30|25637.94|25557.94|25637.42|25557.42|25640.32|25560.32|25637.42|25557.42|10
1734120700000|2024-12-13 20:11:40|25638.87|25558.87|25639.96|25559.96|25639.96|25559.96|25638.87|25558.87|10
1734120710000|2024-12-13 20:11:50|25640.32|25560.32|25640.77|25560.77|25640.77|25560.77|25639.78|25559.78|10
1734120720000|2024-12-13 20:12:00|25640.9|25560.9|25642.37|25562.37|25642.37|25562.37|25640.77|25560.77|10
1734120730000|2024-12-13 20:12:10|25642.33|25562.33|25641.27|25561.27|25642.33|25562.33|25640.17|25560.17|10
1734120740000|2024-12-13 20:12:20|25641.31|25561.31|25643.1|25563.1|25643.14|25563.14|25640.21|25560.21|9
1734120750000|2024-12-13 20:12:30|25643.03|25563.03|25638.02|25558.02|25643.03|25563.03|25638.02|25558.02|10
1734120760000|2024-12-13 20:12:40|25637.94|25557.94|25635.15|25555.15|25637.94|25557.94|25635.02|25555.02|10
1734120770000|2024-12-13 20:12:50|25635.88|25555.88|25637.69|25557.69|25637.96|25557.96|25635.84|25555.84|10
1734120780000|2024-12-13 20:13:00|25637.67|25557.67|25635.27|25555.27|25637.67|25557.67|25635.24|25555.24|10
1734120790000|2024-12-13 20:13:10|25635.17|25555.17|25629.13|25549.13|25635.17|25555.17|25629.13|25549.13|10
1734120800000|2024-12-13 20:13:20|25628.18|25548.18|25631.82|25551.82|25631.82|25551.82|25627.89|25547.89|10
1734120810000|2024-12-13 20:13:30|25632.23|25552.23|25632.14|25552.14|25632.75|25552.75|25631.71|25551.71|10
1734120820000|2024-12-13 20:13:40|25632.11|25552.11|25629.8|25549.8|25632.41|25552.41|25629.8|25549.8|9
1734120830000|2024-12-13 20:13:50|25629.68|25549.68|25628.39|25548.39|25629.68|25549.68|25628.39|25548.39|10
1734120840000|2024-12-13 20:14:00|25628.53|25548.53|25631.47|25551.47|25631.51|25551.51|25628.53|25548.53|10
1734120850000|2024-12-13 20:14:10|25631.82|25551.82|25630.73|25550.73|25632.77|25552.77|25630.73|25550.73|10
1734120860000|2024-12-13 20:14:20|25631.8|25551.8|25633.1|25553.1|25634.01|25554.01|25631.8|25551.8|10
1734120870000|2024-12-13 20:14:30|25633.11|25553.11|25633.28|25553.28|25633.64|25553.64|25632.8|25552.8|9
1734120880000|2024-12-13 20:14:40|25633.47|25553.47|25633.42|25553.42|25633.76|25553.76|25633.42|25553.42|10
1734120890000|2024-12-13 20:14:50|25633.41|25553.41|25629.18|25549.18|25633.41|25553.41|25629.18|25549.18|9
1734120900000|2024-12-13 20:15:00|25629.1|25549.1|25629.67|25549.67|25629.67|25549.67|25628.41|25548.41|10
1734120910000|2024-12-13 20:15:10|25628.99|25548.99|25628.09|25548.09|25629.34|25549.34|25627.17|25547.17|10
1734120920000|2024-12-13 20:15:20|25628.49|25548.49|25633.13|25553.13|25633.13|25553.13|25628.49|25548.49|10
1734120930000|2024-12-13 20:15:30|25631.66|25551.66|25633.37|25553.37|25633.37|25553.37|25630.59|25550.59|10
1734120940000|2024-12-13 20:15:40|25634.06|25554.06|25632.33|25552.33|25634.32|25554.32|25632.18|25552.18|9
1734120950000|2024-12-13 20:15:50|25632.32|25552.32|25634.27|25554.27|25634.27|25554.27|25632.32|25552.32|9
1734120960000|2024-12-13 20:16:00|25634.15|25554.15|25636.04|25556.04|25636.04|25556.04|25634.12|25554.12|10
1734120970000|2024-12-13 20:16:10|25636.76|25556.76|25641.08|25561.08|25641.08|25561.08|25636.76|25556.76|10
1734120980000|2024-12-13 20:16:20|25642.41|25562.41|25646.64|25566.64|25646.64|25566.64|25642.41|25562.41|10
1734120990000|2024-12-13 20:16:30|25646.67|25566.67|25650.32|25570.32|25650.32|25570.32|25646.56|25566.56|10
1734121000000|2024-12-13 20:16:40|25650.62|25570.62|25653.28|25573.28|25653.28|25573.28|25650.62|25570.62|10
1734121010000|2024-12-13 20:16:50|25653.41|25573.41|25653.4|25573.4|25653.89|25573.89|25653.39|25573.39|10
1734121020000|2024-12-13 20:17:00|25653.21|25573.21|25654.74|25574.74|25655.01|25575.01|25653.21|25573.21|10
1734121030000|2024-12-13 20:17:10|25654.91|25574.91|25653.28|25573.28|25655.37|25575.37|25653.28|25573.28|9
1734121040000|2024-12-13 20:17:20|25653.41|25573.41|25652.52|25572.52|25654.26|25574.26|25652.52|25572.52|9
1734121050000|2024-12-13 20:17:30|25652.83|25572.83|25652.44|25572.44|25652.97|25572.97|25652.05|25572.05|9
1734121060000|2024-12-13 20:17:40|25652.69|25572.69|25650.23|25570.23|25652.8|25572.8|25649.43|25569.43|9
1734121070000|2024-12-13 20:17:50|25650.41|25570.41|25657.45|25577.45|25657.45|25577.45|25650.41|25570.41|9
1734121080000|2024-12-13 20:18:00|25657.64|25577.64|25658.59|25578.59|25658.59|25578.59|25657.64|25577.64|9
1734121090000|2024-12-13 20:18:10|25658.86|25578.86|25663.75|25583.75|25663.81|25583.81|25658.86|25578.86|10
1734121100000|2024-12-13 20:18:20|25663.92|25583.92|25665.5|25585.5|25666.82|25586.82|25663.92|25583.92|10
1734121110000|2024-12-13 20:18:30|25665.45|25585.45|25667.13|25587.13|25667.28|25587.28|25665.42|25585.42|8
1734121120000|2024-12-13 20:18:40|25667.19|25587.19|25666.23|25586.23|25667.78|25587.78|25665.76|25585.76|10
1734121130000|2024-12-13 20:18:50|25666.49|25586.49|25665.92|25585.92|25666.99|25586.99|25665.05|25585.05|10
1734121140000|2024-12-13 20:19:00|25666|25586|25666.11|25586.11|25666.19|25586.19|25665.7|25585.7|10
1734121150000|2024-12-13 20:19:10|25666.09|25586.09|25666.48|25586.48|25666.48|25586.48|25665.91|25585.91|10
1734121160000|2024-12-13 20:19:20|25666.58|25586.58|25669.38|25589.38|25670.41|25590.41|25666.56|25586.56|10
1734121170000|2024-12-13 20:19:30|25672.45|25592.45|25671.24|25591.24|25672.53|25592.53|25671.11|25591.11|9
1734121180000|2024-12-13 20:19:40|25671.19|25591.19|25669.39|25589.39|25671.19|25591.19|25669.39|25589.39|10
1734121190000|2024-12-13 20:19:50|25668.81|25588.81|25668.53|25588.53|25670.39|25590.39|25668.27|25588.27|10
1734121200000|2024-12-13 20:20:00|25668.55|25588.55|25668.89|25588.89|25669.06|25589.06|25668.04|25588.04|9
1734121210000|2024-12-13 20:20:10|25669.4|25589.4|25668.12|25588.12|25670.3|25590.3|25666.71|25586.71|10
1734121220000|2024-12-13 20:20:20|25668.2|25588.2|25668.91|25588.91|25669.98|25589.98|25667.09|25587.09|10
1734121230000|2024-12-13 20:20:30|25668.78|25588.78|25667.43|25587.43|25668.78|25588.78|25667.15|25587.15|10
1734121240000|2024-12-13 20:20:40|25668.03|25588.03|25667.75|25587.75|25668.36|25588.36|25666.93|25586.93|10
1734121250000|2024-12-13 20:20:50|25668.13|25588.13|25672.03|25592.03|25672.03|25592.03|25668.13|25588.13|10
1734121260000|2024-12-13 20:21:00|25672.01|25592.01|25671.04|25591.04|25672.25|25592.25|25670.89|25590.89|10
1734121270000|2024-12-13 20:21:10|25670.71|25590.71|25672.65|25592.65|25673.37|25593.37|25669.1|25589.1|10
1734121280000|2024-12-13 20:21:20|25674.27|25594.27|25676.18|25596.18|25676.68|25596.68|25674.27|25594.27|10
1734121290000|2024-12-13 20:21:30|25675.88|25595.88|25675.86|25595.86|25675.88|25595.88|25675.22|25595.22|10
1734121300000|2024-12-13 20:21:40|25675.55|25595.55|25673.75|25593.75|25675.55|25595.55|25673.15|25593.15|10
1734121310000|2024-12-13 20:21:50|25673.47|25593.47|25675.16|25595.16|25675.16|25595.16|25673.09|25593.09|9
1734121320000|2024-12-13 20:22:00|25675.08|25595.08|25677.82|25597.82|25677.98|25597.98|25675.08|25595.08|10
1734121330000|2024-12-13 20:22:10|25677.71|25597.71|25677.7|25597.7|25677.79|25597.79|25677.42|25597.42|10
1734121340000|2024-12-13 20:22:20|25677.8|25597.8|25677.98|25597.98|25677.98|25597.98|25676.72|25596.72|10
1734121350000|2024-12-13 20:22:30|25678.36|25598.36|25679.99|25599.99|25679.99|25599.99|25678.32|25598.32|10
1734121360000|2024-12-13 20:22:40|25679.98|25599.98|25678.27|25598.27|25679.98|25599.98|25678.27|25598.27|10
1734121370000|2024-12-13 20:22:50|25678.78|25598.78|25679.63|25599.63|25679.7|25599.7|25678.75|25598.75|10
1734121380000|2024-12-13 20:23:00|25679.61|25599.61|25678.16|25598.16|25679.61|25599.61|25678.09|25598.09|8
1734121390000|2024-12-13 20:23:10|25678.25|25598.25|25685.21|25605.21|25685.21|25605.21|25678.25|25598.25|9
1734121400000|2024-12-13 20:23:20|25685.37|25605.37|25685.59|25605.59|25686.58|25606.58|25685.08|25605.08|9
1734121410000|2024-12-13 20:23:30|25685.56|25605.56|25685.98|25605.98|25686.21|25606.21|25685.41|25605.41|9
1734121420000|2024-12-13 20:23:40|25686.13|25606.13|25686.24|25606.24|25686.24|25606.24|25685.73|25605.73|10
1734121430000|2024-12-13 20:23:50|25686.51|25606.51|25688.41|25608.41|25688.41|25608.41|25686.51|25606.51|10
1734121440000|2024-12-13 20:24:00|25688.9|25608.9|25691.16|25611.16|25691.16|25611.16|25688.9|25608.9|10
1734121450000|2024-12-13 20:24:10|25691.23|25611.23|25692.26|25612.26|25692.26|25612.26|25691.23|25611.23|9
1734121460000|2024-12-13 20:24:20|25692.16|25612.16|25693.53|25613.53|25694.22|25614.22|25692.16|25612.16|10
1734121470000|2024-12-13 20:24:30|25693.51|25613.51|25694.5|25614.5|25694.5|25614.5|25692.38|25612.38|10
1734121480000|2024-12-13 20:24:40|25694.49|25614.49|25695.32|25615.32|25695.32|25615.32|25693.92|25613.92|10
1734121490000|2024-12-13 20:24:50|25695.48|25615.48|25695.82|25615.82|25696.23|25616.23|25695.44|25615.44|10
1734121500000|2024-12-13 20:25:00|25695.88|25615.88|25697.74|25617.74|25697.74|25617.74|25695.88|25615.88|10
1734121510000|2024-12-13 20:25:10|25697.73|25617.73|25696.8|25616.8|25698.69|25618.69|25696.14|25616.14|9
1734121520000|2024-12-13 20:25:20|25697.04|25617.04|25696.68|25616.68|25697.04|25617.04|25696.14|25616.14|10
1734121530000|2024-12-13 20:25:30|25696.9|25616.9|25696.06|25616.06|25697.14|25617.14|25695.86|25615.86|10
1734121540000|2024-12-13 20:25:40|25695.94|25615.94|25697.62|25617.62|25697.62|25617.62|25695.94|25615.94|9
1734121550000|2024-12-13 20:25:50|25697.83|25617.83|25698.87|25618.87|25698.87|25618.87|25697.83|25617.83|10
1734121560000|2024-12-13 20:26:00|25698.99|25618.99|25699.1|25619.1|25699.16|25619.16|25698.72|25618.72|10
1734121570000|2024-12-13 20:26:10|25699.78|25619.78|25701.89|25621.89|25701.89|25621.89|25699.78|25619.78|10
1734121580000|2024-12-13 20:26:20|25701.64|25621.64|25701.01|25621.01|25701.64|25621.64|25700.88|25620.88|10
1734121590000|2024-12-13 20:26:30|25701.02|25621.02|25698.74|25618.74|25701.05|25621.05|25698.74|25618.74|10
1734121600000|2024-12-13 20:26:40|25699.21|25619.21|25701.15|25621.15|25701.15|25621.15|25699.21|25619.21|9
1734121610000|2024-12-13 20:26:50|25701.6|25621.6|25702.93|25622.93|25703.76|25623.76|25701.6|25621.6|10
1734121620000|2024-12-13 20:27:00|25702.88|25622.88|25705.4|25625.4|25705.89|25625.89|25702.85|25622.85|10
1734121630000|2024-12-13 20:27:10|25705.13|25625.13|25705.5|25625.5|25706.1|25626.1|25705.1|25625.1|10
1734121640000|2024-12-13 20:27:20|25705.42|25625.42|25708.27|25628.27|25708.27|25628.27|25705.28|25625.28|10
1734121650000|2024-12-13 20:27:30|25708.35|25628.35|25710.77|25630.77|25710.78|25630.78|25708.33|25628.33|10
1734121660000|2024-12-13 20:27:40|25710.78|25630.78|25710.76|25630.76|25710.94|25630.94|25709.62|25629.62|10
1734121670000|2024-12-13 20:27:50|25710.73|25630.73|25712.09|25632.09|25712.09|25632.09|25710.48|25630.48|10
1734121680000|2024-12-13 20:28:00|25712.26|25632.26|25711.53|25631.53|25712.26|25632.26|25710.64|25630.64|10
1734121690000|2024-12-13 20:28:10|25711.41|25631.41|25714|25634|25714|25634|25711.41|25631.41|10
1734121700000|2024-12-13 20:28:20|25714.29|25634.29|25710.98|25630.98|25714.29|25634.29|25710.98|25630.98|10
1734121710000|2024-12-13 20:28:30|25711.03|25631.03|25711.84|25631.84|25712.29|25632.29|25711.03|25631.03|10
1734121720000|2024-12-13 20:28:40|25712.3|25632.3|25715.58|25635.58|25715.98|25635.98|25712.3|25632.3|10
1734121730000|2024-12-13 20:28:50|25716.2|25636.2|25715.85|25635.85|25716.29|25636.29|25715.76|25635.76|9
1734121740000|2024-12-13 20:29:00|25715.84|25635.84|25713.86|25633.86|25715.87|25635.87|25713.86|25633.86|10
1734121750000|2024-12-13 20:29:10|25713.84|25633.84|25713.28|25633.28|25714.1|25634.1|25713.19|25633.19|9
1734121760000|2024-12-13 20:29:20|25713.59|25633.59|25712.58|25632.58|25713.59|25633.59|25712.58|25632.58|10
1734121770000|2024-12-13 20:29:30|25712.75|25632.75|25712.7|25632.7|25712.89|25632.89|25712.39|25632.39|10
1734121780000|2024-12-13 20:29:40|25712.69|25632.69|25712.22|25632.22|25712.76|25632.76|25712.18|25632.18|8
1734121790000|2024-12-13 20:29:50|25712.21|25632.21|25711.01|25631.01|25712.22|25632.22|25711.01|25631.01|9
1734121800000|2024-12-13 20:30:00|25710.74|25630.74|25710.65|25630.65|25711.52|25631.52|25709.64|25629.64|10
1734121810000|2024-12-13 20:30:10|25710.69|25630.69|25715.79|25635.79|25715.79|25635.79|25710.69|25630.69|10
1734121820000|2024-12-13 20:30:20|25716.03|25636.03|25714.92|25634.92|25716.09|25636.09|25714.04|25634.04|10
1734121830000|2024-12-13 20:30:30|25715.64|25635.64|25713.58|25633.58|25718.32|25638.32|25713.58|25633.58|10
1734121840000|2024-12-13 20:30:40|25713.68|25633.68|25716.79|25636.79|25716.79|25636.79|25713.42|25633.42|10
1734121850000|2024-12-13 20:30:50|25717.26|25637.26|25717.03|25637.03|25717.26|25637.26|25716.7|25636.7|10
1734121860000|2024-12-13 20:31:00|25716.97|25636.97|25715.93|25635.93|25717|25637|25715.93|25635.93|9
1734121870000|2024-12-13 20:31:10|25715.4|25635.4|25712.04|25632.04|25715.4|25635.4|25712.04|25632.04|9
1734121880000|2024-12-13 20:31:20|25712.02|25632.02|25714.11|25634.11|25714.11|25634.11|25712.02|25632.02|10
1734121890000|2024-12-13 20:31:30|25714.68|25634.68|25716.19|25636.19|25716.33|25636.33|25714.68|25634.68|10
1734121900000|2024-12-13 20:31:40|25716.21|25636.21|25717.94|25637.94|25718.16|25638.16|25716.21|25636.21|9
1734121910000|2024-12-13 20:31:50|25717.7|25637.7|25719.06|25639.06|25719.06|25639.06|25717.53|25637.53|10
1734121920000|2024-12-13 20:32:00|25719.21|25639.21|25718.35|25638.35|25719.37|25639.37|25717.81|25637.81|10
1734121930000|2024-12-13 20:32:10|25719.09|25639.09|25720.42|25640.42|25720.42|25640.42|25719.09|25639.09|10
1734121940000|2024-12-13 20:32:20|25721|25641|25720.95|25640.95|25722.09|25642.09|25720.95|25640.95|10
1734121950000|2024-12-13 20:32:30|25721.43|25641.43|25721.65|25641.65|25721.86|25641.86|25720.14|25640.14|10
1734121960000|2024-12-13 20:32:40|25721.67|25641.67|25721.19|25641.19|25721.67|25641.67|25720.59|25640.59|10
1734121970000|2024-12-13 20:32:50|25720.66|25640.66|25719.82|25639.82|25720.66|25640.66|25719.15|25639.15|10
1734121980000|2024-12-13 20:33:00|25719.8|25639.8|25717.06|25637.06|25719.95|25639.95|25717.06|25637.06|9
1734121990000|2024-12-13 20:33:10|25717.12|25637.12|25720.18|25640.18|25720.18|25640.18|25717.01|25637.01|9
1734122000000|2024-12-13 20:33:20|25720.29|25640.29|25721.47|25641.47|25721.47|25641.47|25720.29|25640.29|10
1734122010000|2024-12-13 20:33:30|25721.48|25641.48|25718.55|25638.55|25721.53|25641.53|25718.55|25638.55|10
1734122020000|2024-12-13 20:33:40|25718.11|25638.11|25716.76|25636.76|25718.11|25638.11|25716.71|25636.71|10
1734122030000|2024-12-13 20:33:50|25716.67|25636.67|25716.37|25636.37|25716.7|25636.7|25715.99|25635.99|10
1734122040000|2024-12-13 20:34:00|25717.16|25637.16|25719.68|25639.68|25719.68|25639.68|25717.16|25637.16|10
1734122050000|2024-12-13 20:34:10|25720.88|25640.88|25721.37|25641.37|25721.65|25641.65|25720.88|25640.88|10
1734122060000|2024-12-13 20:34:20|25721.24|25641.24|25720.43|25640.43|25721.24|25641.24|25720.17|25640.17|10
1734122070000|2024-12-13 20:34:30|25719.95|25639.95|25717.3|25637.3|25719.95|25639.95|25717.3|25637.3|10
1734122080000|2024-12-13 20:34:40|25717.39|25637.39|25716.95|25636.95|25717.39|25637.39|25716.46|25636.46|10
1734122090000|2024-12-13 20:34:50|25717.09|25637.09|25716.74|25636.74|25717.76|25637.76|25716.74|25636.74|10
1734122100000|2024-12-13 20:35:00|25715.63|25635.63|25708.75|25628.75|25715.63|25635.63|25708.75|25628.75|10
1734122110000|2024-12-13 20:35:10|25706.95|25626.95|25705.33|25625.33|25708.49|25628.49|25705.2|25625.2|10
1734122120000|2024-12-13 20:35:20|25705.98|25625.98|25703.92|25623.92|25705.98|25625.98|25703.92|25623.92|10
1734122130000|2024-12-13 20:35:30|25703.26|25623.26|25695.96|25615.96|25703.26|25623.26|25695.64|25615.64|10
1734122140000|2024-12-13 20:35:40|25693.76|25613.76|25692.78|25612.78|25693.76|25613.76|25692.19|25612.19|10
1734122150000|2024-12-13 20:35:50|25692.27|25612.27|25683.55|25603.55|25692.27|25612.27|25683.55|25603.55|10
1734122160000|2024-12-13 20:36:00|25683.43|25603.43|25681.61|25601.61|25683.61|25603.61|25680.92|25600.92|10
1734122170000|2024-12-13 20:36:10|25681.6|25601.6|25686.54|25606.54|25686.54|25606.54|25681.56|25601.56|10
1734122180000|2024-12-13 20:36:20|25687.15|25607.15|25689.79|25609.79|25689.79|25609.79|25687.15|25607.15|10
1734122190000|2024-12-13 20:36:30|25689.68|25609.68|25688.97|25608.97|25690|25610|25688.87|25608.87|10
1734122200000|2024-12-13 20:36:40|25688.75|25608.75|25687.05|25607.05|25689.14|25609.14|25686.78|25606.78|9
1734122210000|2024-12-13 20:36:50|25686.91|25606.91|25685.87|25605.87|25686.91|25606.91|25684.59|25604.59|10
1734122220000|2024-12-13 20:37:00|25686.71|25606.71|25690.36|25610.36|25690.36|25610.36|25686.71|25606.71|10
1734122230000|2024-12-13 20:37:10|25691.2|25611.2|25692.1|25612.1|25692.44|25612.44|25691.2|25611.2|10
1734122240000|2024-12-13 20:37:20|25692.11|25612.11|25696.59|25616.59|25696.59|25616.59|25691.26|25611.26|9
1734122250000|2024-12-13 20:37:30|25697.57|25617.57|25695.59|25615.59|25697.81|25617.81|25695.48|25615.48|10
1734122260000|2024-12-13 20:37:40|25696.25|25616.25|25694.56|25614.56|25696.26|25616.26|25694.56|25614.56|10
1734122270000|2024-12-13 20:37:50|25694.61|25614.61|25697.44|25617.44|25697.44|25617.44|25694.55|25614.55|10
1734122280000|2024-12-13 20:38:00|25697.43|25617.43|25697.82|25617.82|25698.2|25618.2|25696.77|25616.77|10
1734122290000|2024-12-13 20:38:10|25697.85|25617.85|25696.17|25616.17|25698.1|25618.1|25696.17|25616.17|9
1734122300000|2024-12-13 20:38:20|25696.13|25616.13|25694.15|25614.15|25696.13|25616.13|25694.15|25614.15|10
1734122310000|2024-12-13 20:38:30|25693.92|25613.92|25690.4|25610.4|25693.99|25613.99|25690.4|25610.4|10
1734122320000|2024-12-13 20:38:40|25690.36|25610.36|25688.93|25608.93|25690.6|25610.6|25688.93|25608.93|10
1734122330000|2024-12-13 20:38:50|25689.61|25609.61|25689.9|25609.9|25689.9|25609.9|25688.35|25608.35|10
1734122340000|2024-12-13 20:39:00|25690.08|25610.08|25686.08|25606.08|25690.16|25610.16|25685.83|25605.83|10
1734122350000|2024-12-13 20:39:10|25686.3|25606.3|25687.52|25607.52|25687.52|25607.52|25685.55|25605.55|10
1734122360000|2024-12-13 20:39:20|25687.06|25607.06|25690.07|25610.07|25690.07|25610.07|25687.06|25607.06|10
1734122370000|2024-12-13 20:39:30|25690.06|25610.06|25691.73|25611.73|25692.15|25612.15|25689.78|25609.78|10
1734122380000|2024-12-13 20:39:40|25691.66|25611.66|25693.29|25613.29|25693.29|25613.29|25691.42|25611.42|10
1734122390000|2024-12-13 20:39:50|25693.37|25613.37|25697.63|25617.63|25697.63|25617.63|25693.37|25613.37|10
1734122400000|2024-12-13 20:40:00|25697.71|25617.71|25696.38|25616.38|25698.69|25618.69|25696.02|25616.02|10
1734122410000|2024-12-13 20:40:10|25696.3|25616.3|25698.72|25618.72|25698.72|25618.72|25694.59|25614.59|10
1734122420000|2024-12-13 20:40:20|25699.13|25619.13|25699.08|25619.08|25699.72|25619.72|25699.08|25619.08|10
1734122430000|2024-12-13 20:40:30|25699.01|25619.01|25699.27|25619.27|25699.9|25619.9|25698.95|25618.95|9
1734122440000|2024-12-13 20:40:40|25699.26|25619.26|25700.54|25620.54|25700.54|25620.54|25699.26|25619.26|10
1734122450000|2024-12-13 20:40:50|25700.62|25620.62|25702.45|25622.45|25702.5|25622.5|25700.62|25620.62|10
1734122460000|2024-12-13 20:41:00|25702.51|25622.51|25707.8|25627.8|25707.8|25627.8|25702.51|25622.51|10
1734122470000|2024-12-13 20:41:10|25707.7|25627.7|25709.4|25629.4|25709.4|25629.4|25707.11|25627.11|8
1734122480000|2024-12-13 20:41:20|25709.52|25629.52|25713.63|25633.63|25713.63|25633.63|25709.52|25629.52|10
1734122490000|2024-12-13 20:41:30|25713.79|25633.79|25715.2|25635.2|25715.2|25635.2|25713.79|25633.79|10
1734122500000|2024-12-13 20:41:40|25715.18|25635.18|25716.95|25636.95|25716.95|25636.95|25714.77|25634.77|9
1734122510000|2024-12-13 20:41:50|25715.89|25635.89|25716.14|25636.14|25716.14|25636.14|25715.14|25635.14|9
1734122520000|2024-12-13 20:42:00|25716.27|25636.27|25719.46|25639.46|25719.46|25639.46|25716.27|25636.27|8
1734122530000|2024-12-13 20:42:10|25720.18|25640.18|25718.5|25638.5|25720.55|25640.55|25718.5|25638.5|10
1734122540000|2024-12-13 20:42:20|25718.46|25638.46|25716.85|25636.85|25718.48|25638.48|25716.85|25636.85|9
1734122550000|2024-12-13 20:42:30|25716.37|25636.37|25714.77|25634.77|25716.37|25636.37|25714.69|25634.69|10
1734122560000|2024-12-13 20:42:40|25714.82|25634.82|25714.63|25634.63|25715.14|25635.14|25714.63|25634.63|10
1734122570000|2024-12-13 20:42:50|25714.76|25634.76|25714.46|25634.46|25715.24|25635.24|25713.09|25633.09|10
1734122580000|2024-12-13 20:43:00|25714.89|25634.89|25716.43|25636.43|25717.15|25637.15|25714.89|25634.89|10
1734122590000|2024-12-13 20:43:10|25715.72|25635.72|25716.86|25636.86|25716.91|25636.91|25715.72|25635.72|10
1734122600000|2024-12-13 20:43:20|25716.88|25636.88|25719.95|25639.95|25720.24|25640.24|25716.88|25636.88|10
1734122610000|2024-12-13 20:43:30|25720.44|25640.44|25719.49|25639.49|25720.44|25640.44|25718.83|25638.83|10
1734122620000|2024-12-13 20:43:40|25719.73|25639.73|25716.05|25636.05|25719.73|25639.73|25716.05|25636.05|10
1734122630000|2024-12-13 20:43:50|25715.83|25635.83|25711.5|25631.5|25715.83|25635.83|25711.5|25631.5|10
1734122640000|2024-12-13 20:44:00|25711.26|25631.26|25711.51|25631.51|25711.51|25631.51|25710.23|25630.23|10
1734122650000|2024-12-13 20:44:10|25711.53|25631.53|25711.24|25631.24|25712.02|25632.02|25711.24|25631.24|9
1734122660000|2024-12-13 20:44:20|25710.64|25630.64|25709.4|25629.4|25710.64|25630.64|25708.41|25628.41|10
1734122670000|2024-12-13 20:44:30|25709.11|25629.11|25711.18|25631.18|25711.18|25631.18|25708.72|25628.72|10
1734122680000|2024-12-13 20:44:40|25711.63|25631.63|25709.27|25629.27|25711.87|25631.87|25709.27|25629.27|10
1734122690000|2024-12-13 20:44:50|25709.24|25629.24|25709.88|25629.88|25709.88|25629.88|25709.1|25629.1|9
1734122700000|2024-12-13 20:45:00|25709.94|25629.94|25711.08|25631.08|25711.08|25631.08|25709.8|25629.8|10
1734122710000|2024-12-13 20:45:10|25710.48|25630.48|25708.6|25628.6|25711.3|25631.3|25708.6|25628.6|10
1734122720000|2024-12-13 20:45:20|25708.59|25628.59|25709.95|25629.95|25709.95|25629.95|25708.59|25628.59|10
1734122730000|2024-12-13 20:45:30|25710.02|25630.02|25708.95|25628.95|25710.38|25630.38|25708.95|25628.95|9
1734122740000|2024-12-13 20:45:40|25707.74|25627.74|25704.03|25624.03|25707.74|25627.74|25704.03|25624.03|10
1734122750000|2024-12-13 20:45:50|25703.98|25623.98|25704.37|25624.37|25704.37|25624.37|25703.86|25623.86|8
1734122760000|2024-12-13 20:46:00|25704.41|25624.41|25704.24|25624.24|25705.04|25625.04|25703.6|25623.6|10
1734122770000|2024-12-13 20:46:10|25704.19|25624.19|25702.97|25622.97|25704.19|25624.19|25702.97|25622.97|10
1734122780000|2024-12-13 20:46:20|25702.35|25622.35|25705.6|25625.6|25705.6|25625.6|25702.29|25622.29|10
1734122790000|2024-12-13 20:46:30|25705.63|25625.63|25705.45|25625.45|25705.7|25625.7|25704.78|25624.78|10
1734122800000|2024-12-13 20:46:40|25705.16|25625.16|25704.32|25624.32|25705.16|25625.16|25703.75|25623.75|10
1734122810000|2024-12-13 20:46:50|25704.29|25624.29|25703.34|25623.34|25705.41|25625.41|25703.21|25623.21|10
1734122820000|2024-12-13 20:47:00|25703.4|25623.4|25702.77|25622.77|25703.46|25623.46|25702.65|25622.65|10
1734122830000|2024-12-13 20:47:10|25703.06|25623.06|25708.46|25628.46|25710.26|25630.26|25703.06|25623.06|10
1734122840000|2024-12-13 20:47:20|25708.91|25628.91|25701.79|25621.79|25708.91|25628.91|25701.75|25621.75|10
1734122850000|2024-12-13 20:47:30|25701.45|25621.45|25700.44|25620.44|25701.47|25621.47|25700.44|25620.44|10
1734122860000|2024-12-13 20:47:40|25700.13|25620.13|25683.14|25603.14|25700.13|25620.13|25683.14|25603.14|10
1734122870000|2024-12-13 20:47:50|25681.92|25601.92|25674.16|25594.16|25681.92|25601.92|25674.16|25594.16|10
1734122880000|2024-12-13 20:48:00|25673.57|25593.57|25669.44|25589.44|25673.66|25593.66|25669.44|25589.44|10
1734122890000|2024-12-13 20:48:10|25666.96|25586.96|25665.44|25585.44|25666.96|25586.96|25663.81|25583.81|10
1734122900000|2024-12-13 20:48:20|25666.19|25586.19|25667.4|25587.4|25667.4|25587.4|25666.02|25586.02|10
1734122910000|2024-12-13 20:48:30|25667.98|25587.98|25661.71|25581.71|25669.36|25589.36|25661.71|25581.71|10
1734122920000|2024-12-13 20:48:40|25661.88|25581.88|25659.84|25579.84|25662.09|25582.09|25659.84|25579.84|10
1734122930000|2024-12-13 20:48:50|25659.87|25579.87|25661.32|25581.32|25661.32|25581.32|25659.87|25579.87|10
1734122940000|2024-12-13 20:49:00|25661.89|25581.89|25666.33|25586.33|25666.33|25586.33|25661.89|25581.89|10
1734122950000|2024-12-13 20:49:10|25666.43|25586.43|25666.64|25586.64|25666.8|25586.8|25665.91|25585.91|10
1734122960000|2024-12-13 20:49:20|25666.12|25586.12|25664.67|25584.67|25666.36|25586.36|25664.67|25584.67|10
1734122970000|2024-12-13 20:49:30|25664.69|25584.69|25666.39|25586.39|25666.39|25586.39|25664.69|25584.69|9
1734122980000|2024-12-13 20:49:40|25666.54|25586.54|25666.04|25586.04|25667.1|25587.1|25665.36|25585.36|9
1734122990000|2024-12-13 20:49:50|25665.75|25585.75|25667.16|25587.16|25667.16|25587.16|25665.52|25585.52|9
1734123000000|2024-12-13 20:50:00|25667.14|25587.14|25668.2|25588.2|25668.96|25588.96|25666.12|25586.12|10
1734123010000|2024-12-13 20:50:10|25668.55|25588.55|25668.58|25588.58|25669.81|25589.81|25668.55|25588.55|10
1734123020000|2024-12-13 20:50:20|25668.07|25588.07|25676.16|25596.16|25676.51|25596.51|25667.7|25587.7|9
1734123030000|2024-12-13 20:50:30|25676.01|25596.01|25675.97|25595.97|25676.27|25596.27|25675.75|25595.75|10
1734123040000|2024-12-13 20:50:40|25676.36|25596.36|25674.81|25594.81|25676.36|25596.36|25674.81|25594.81|9
1734123050000|2024-12-13 20:50:50|25674.12|25594.12|25672.46|25592.46|25674.12|25594.12|25672.11|25592.11|10
1734123060000|2024-12-13 20:51:00|25672.54|25592.54|25670.26|25590.26|25672.89|25592.89|25670.26|25590.26|10
1734123070000|2024-12-13 20:51:10|25670.19|25590.19|25660.73|25580.73|25670.19|25590.19|25660.73|25580.73|9
1734123080000|2024-12-13 20:51:20|25660.92|25580.92|25661.49|25581.49|25663.26|25583.26|25660.92|25580.92|10
1734123090000|2024-12-13 20:51:30|25661.71|25581.71|25660.51|25580.51|25662.38|25582.38|25660.29|25580.29|10
1734123100000|2024-12-13 20:51:40|25660.16|25580.16|25662.02|25582.02|25662.07|25582.07|25660.16|25580.16|10
1734123110000|2024-12-13 20:51:50|25661.82|25581.82|25658.72|25578.72|25661.94|25581.94|25658.72|25578.72|10
1734123120000|2024-12-13 20:52:00|25658.25|25578.25|25656.06|25576.06|25658.25|25578.25|25656.06|25576.06|10
1734123130000|2024-12-13 20:52:10|25654.11|25574.11|25650.48|25570.48|25654.11|25574.11|25650.48|25570.48|10
1734123140000|2024-12-13 20:52:20|25650.54|25570.54|25648.49|25568.49|25650.55|25570.55|25648.43|25568.43|10
1734123150000|2024-12-13 20:52:30|25648.55|25568.55|25654.5|25574.5|25655.01|25575.01|25648.55|25568.55|9
1734123160000|2024-12-13 20:52:40|25654.41|25574.41|25653|25573|25654.49|25574.49|25652.9|25572.9|9
1734123170000|2024-12-13 20:52:50|25651.93|25571.93|25649.36|25569.36|25652.09|25572.09|25649.13|25569.13|10
1734123180000|2024-12-13 20:53:00|25649.01|25569.01|25650.49|25570.49|25650.49|25570.49|25648.4|25568.4|10
1734123190000|2024-12-13 20:53:10|25650.17|25570.17|25650.86|25570.86|25650.86|25570.86|25650.17|25570.17|10
1734123200000|2024-12-13 20:53:20|25651|25571|25653.94|25573.94|25653.94|25573.94|25651|25571|10
1734123210000|2024-12-13 20:53:30|25654.16|25574.16|25656.94|25576.94|25656.94|25576.94|25654.16|25574.16|9
1734123220000|2024-12-13 20:53:40|25657.32|25577.32|25657.83|25577.83|25657.83|25577.83|25657.01|25577.01|9
1734123230000|2024-12-13 20:53:50|25657.88|25577.88|25659.59|25579.59|25659.59|25579.59|25657.88|25577.88|10
1734123240000|2024-12-13 20:54:00|25659.94|25579.94|25655.3|25575.3|25660.39|25580.39|25655.3|25575.3|9
1734123250000|2024-12-13 20:54:10|25655.04|25575.04|25653.41|25573.41|25655.65|25575.65|25653.2|25573.2|9
1734123260000|2024-12-13 20:54:20|25653.84|25573.84|25654.53|25574.53|25654.53|25574.53|25652.24|25572.24|10
1734123270000|2024-12-13 20:54:30|25655.09|25575.09|25656.27|25576.27|25656.39|25576.39|25654.84|25574.84|10
1734123280000|2024-12-13 20:54:40|25656.31|25576.31|25655.01|25575.01|25656.31|25576.31|25655.01|25575.01|10
1734123290000|2024-12-13 20:54:50|25654.94|25574.94|25655.21|25575.21|25655.21|25575.21|25654.65|25574.65|9
1734123300000|2024-12-13 20:55:00|25655.28|25575.28|25659.18|25579.18|25659.18|25579.18|25655.28|25575.28|10
1734123310000|2024-12-13 20:55:10|25659.49|25579.49|25658.98|25578.98|25659.51|25579.51|25658|25578|10
1734123320000|2024-12-13 20:55:20|25659.56|25579.56|25662.45|25582.45|25662.45|25582.45|25659.56|25579.56|10
1734123330000|2024-12-13 20:55:30|25662.72|25582.72|25663.71|25583.71|25663.71|25583.71|25662.45|25582.45|10
1734123340000|2024-12-13 20:55:40|25662.89|25582.89|25660.59|25580.59|25662.97|25582.97|25660.59|25580.59|10
1734123350000|2024-12-13 20:55:50|25660.46|25580.46|25654.07|25574.07|25660.94|25580.94|25652.05|25572.05|10
1734123360000|2024-12-13 20:56:00|25653.99|25573.99|25653.32|25573.32|25654.49|25574.49|25652.89|25572.89|10
1734123370000|2024-12-13 20:56:10|25654.67|25574.67|25656.12|25576.12|25656.12|25576.12|25654.12|25574.12|10
1734123380000|2024-12-13 20:56:20|25656.19|25576.19|25660.11|25580.11|25660.11|25580.11|25656.12|25576.12|10
1734123390000|2024-12-13 20:56:30|25660.14|25580.14|25657.75|25577.75|25660.46|25580.46|25657.75|25577.75|10
1734123400000|2024-12-13 20:56:40|25657.73|25577.73|25655.19|25575.19|25657.73|25577.73|25655.19|25575.19|10
1734123410000|2024-12-13 20:56:50|25655.39|25575.39|25655.15|25575.15|25655.92|25575.92|25655.15|25575.15|10
1734123420000|2024-12-13 20:57:00|25655.09|25575.09|25653.89|25573.89|25655.12|25575.12|25653.89|25573.89|10
1734123430000|2024-12-13 20:57:10|25653.83|25573.83|25652.79|25572.79|25653.89|25573.89|25652.56|25572.56|9
1734123440000|2024-12-13 20:57:20|25652.77|25572.77|25652.07|25572.07|25652.77|25572.77|25650.93|25570.93|10
1734123450000|2024-12-13 20:57:30|25652.03|25572.03|25650.4|25570.4|25652.06|25572.06|25650.37|25570.37|10
1734123460000|2024-12-13 20:57:40|25650.16|25570.16|25649.82|25569.82|25651.68|25571.68|25649.82|25569.82|9
1734123470000|2024-12-13 20:57:50|25649.99|25569.99|25647.62|25567.62|25650.3|25570.3|25647.62|25567.62|10
1734123480000|2024-12-13 20:58:00|25647.71|25567.71|25646.81|25566.81|25647.77|25567.77|25646.61|25566.61|10
1734123490000|2024-12-13 20:58:10|25647.74|25567.74|25648.67|25568.67|25648.74|25568.74|25647.71|25567.71|10
1734123500000|2024-12-13 20:58:20|25648.75|25568.75|25646.94|25566.94|25648.75|25568.75|25646.93|25566.93|10
1734123510000|2024-12-13 20:58:30|25646.96|25566.96|25647.04|25567.04|25647.33|25567.33|25646.59|25566.59|9
1734123520000|2024-12-13 20:58:40|25647.06|25567.06|25647.39|25567.39|25648.25|25568.25|25647.06|25567.06|10
1734123530000|2024-12-13 20:58:50|25647.27|25567.27|25647.24|25567.24|25647.89|25567.89|25646.2|25566.2|10
1734123540000|2024-12-13 20:59:00|25648.06|25568.06|25660.76|25580.76|25660.76|25580.76|25648.06|25568.06|10
1734123550000|2024-12-13 20:59:10|25660.58|25580.58|25660.78|25580.78|25660.78|25580.78|25659.66|25579.66|10
1734123560000|2024-12-13 20:59:20|25660.48|25580.48|25661.24|25581.24|25661.8|25581.8|25659.93|25579.93|10
1734123570000|2024-12-13 20:59:30|25662.33|25582.33|25661.57|25581.57|25662.33|25582.33|25660.8|25580.8|10
1734123580000|2024-12-13 20:59:40|25661.6|25581.6|25661.62|25581.62|25661.62|25581.62|25658.87|25578.87|10
1734123590000|2024-12-13 20:59:50|25661.58|25581.58|25670.34|25590.34|25670.34|25590.34|25661.42|25581.42|10
1734123600000|2024-12-13 21:00:00|25670.56|25590.56|25670.39|25590.39|25671.14|25591.14|25669.84|25589.84|10
1734123610000|2024-12-13 21:00:10|25670.81|25590.81|25665.76|25585.76|25671.25|25591.25|25665.76|25585.76|10
1734123620000|2024-12-13 21:00:20|25666.11|25586.11|25667.69|25587.69|25667.69|25587.69|25665.4|25585.4|10
1734123630000|2024-12-13 21:00:30|25667.83|25587.83|25667.82|25587.82|25669.17|25589.17|25667.82|25587.82|10
1734123640000|2024-12-13 21:00:40|25667.15|25587.15|25665.28|25585.28|25667.21|25587.21|25665.28|25585.28|10
1734123650000|2024-12-13 21:00:50|25664.33|25584.33|25661.9|25581.9|25664.39|25584.39|25661.36|25581.36|10
1734123660000|2024-12-13 21:01:00|25662.29|25582.29|25654.72|25574.72|25662.29|25582.29|25654.72|25574.72|9
1734123670000|2024-12-13 21:01:10|25654.43|25574.43|25648.5|25568.5|25654.77|25574.77|25648.5|25568.5|10
1734123680000|2024-12-13 21:01:20|25648.48|25568.48|25653.66|25573.66|25653.66|25573.66|25648.15|25568.15|10
1734123690000|2024-12-13 21:01:30|25651.99|25571.99|25644.32|25564.32|25651.99|25571.99|25644.32|25564.32|10
1734123700000|2024-12-13 21:01:40|25643.8|25563.8|25644.36|25564.36|25644.36|25564.36|25643.12|25563.12|10
1734123710000|2024-12-13 21:01:50|25644.16|25564.16|25644.47|25564.47|25644.47|25564.47|25643.67|25563.67|10
1734123720000|2024-12-13 21:02:00|25644.73|25564.73|25645.4|25565.4|25645.4|25565.4|25644.12|25564.12|9
1734123730000|2024-12-13 21:02:10|25646.91|25566.91|25648.43|25568.43|25648.43|25568.43|25646.91|25566.91|10
1734123740000|2024-12-13 21:02:20|25648.15|25568.15|25649.08|25569.08|25649.08|25569.08|25647.8|25567.8|10
1734123750000|2024-12-13 21:02:30|25649.15|25569.15|25649.5|25569.5|25649.55|25569.55|25648.89|25568.89|10
1734123760000|2024-12-13 21:02:40|25649.59|25569.59|25650.73|25570.73|25651.11|25571.11|25649.59|25569.59|10
1734123770000|2024-12-13 21:02:50|25651.12|25571.12|25649.54|25569.54|25651.28|25571.28|25649.54|25569.54|8
1734123780000|2024-12-13 21:03:00|25649.51|25569.51|25650.53|25570.53|25650.93|25570.93|25649.49|25569.49|9
1734123790000|2024-12-13 21:03:10|25651.29|25571.29|25644.95|25564.95|25651.29|25571.29|25644.95|25564.95|10
1734123800000|2024-12-13 21:03:20|25644.56|25564.56|25645.89|25565.89|25645.89|25565.89|25644.54|25564.54|10
1734123810000|2024-12-13 21:03:30|25645.8|25565.8|25645.95|25565.95|25645.95|25565.95|25645.65|25565.65|10
1734123820000|2024-12-13 21:03:40|25646.05|25566.05|25645.53|25565.53|25646.05|25566.05|25644.65|25564.65|10
1734123830000|2024-12-13 21:03:50|25645.52|25565.52|25644.57|25564.57|25645.52|25565.52|25644.57|25564.57|9
1734123840000|2024-12-13 21:04:00|25644.78|25564.78|25644.13|25564.13|25644.85|25564.85|25643.23|25563.23|8
1734123850000|2024-12-13 21:04:10|25644.27|25564.27|25639.18|25559.18|25644.27|25564.27|25639.18|25559.18|10
1734123860000|2024-12-13 21:04:20|25638.85|25558.85|25638.25|25558.25|25639.11|25559.11|25638.25|25558.25|10
1734123870000|2024-12-13 21:04:30|25638.34|25558.34|25638.46|25558.46|25639.05|25559.05|25638.34|25558.34|9
1734123880000|2024-12-13 21:04:40|25638.18|25558.18|25638.98|25558.98|25638.98|25558.98|25638.18|25558.18|10
1734123890000|2024-12-13 21:04:50|25639.01|25559.01|25638.28|25558.28|25639.01|25559.01|25637.46|25557.46|10
1734123900000|2024-12-13 21:05:00|25637.43|25557.43|25638.46|25558.46|25638.46|25558.46|25635.81|25555.81|10
1734123910000|2024-12-13 21:05:10|25638.77|25558.77|25642.39|25562.39|25642.39|25562.39|25638.77|25558.77|10
1734123920000|2024-12-13 21:05:20|25642.59|25562.59|25644.02|25564.02|25645.81|25565.81|25642.59|25562.59|10
1734123930000|2024-12-13 21:05:30|25644.46|25564.46|25643.81|25563.81|25644.46|25564.46|25643.4|25563.4|10
1734123940000|2024-12-13 21:05:40|25645.87|25565.87|25650.08|25570.08|25650.08|25570.08|25645.87|25565.87|9
1734123950000|2024-12-13 21:05:50|25650.22|25570.22|25651.92|25571.92|25652.04|25572.04|25649.98|25569.98|10
1734123960000|2024-12-13 21:06:00|25651.79|25571.79|25651.07|25571.07|25652.12|25572.12|25651.07|25571.07|10
1734123970000|2024-12-13 21:06:10|25651.01|25571.01|25650.64|25570.64|25653.88|25573.88|25650.64|25570.64|9
1734123980000|2024-12-13 21:06:20|25650.62|25570.62|25652.55|25572.55|25652.55|25572.55|25650.51|25570.51|10
1734123990000|2024-12-13 21:06:30|25652.75|25572.75|25651.76|25571.76|25652.96|25572.96|25651.72|25571.72|10
1734124000000|2024-12-13 21:06:40|25651.77|25571.77|25651.46|25571.46|25652.14|25572.14|25651.46|25571.46|10
1734124010000|2024-12-13 21:06:50|25650.98|25570.98|25646.45|25566.45|25651.1|25571.1|25646.45|25566.45|10
1734124020000|2024-12-13 21:07:00|25646.3|25566.3|25641.38|25561.38|25646.3|25566.3|25640.54|25560.54|10
1734124030000|2024-12-13 21:07:10|25641.33|25561.33|25641.31|25561.31|25641.6|25561.6|25640.97|25560.97|9
1734124040000|2024-12-13 21:07:20|25641.32|25561.32|25640.48|25560.48|25642.77|25562.77|25640.48|25560.48|9
1734124050000|2024-12-13 21:07:30|25640.4|25560.4|25635.72|25555.72|25640.85|25560.85|25635.72|25555.72|10
1734124060000|2024-12-13 21:07:40|25635.28|25555.28|25633.94|25553.94|25635.47|25555.47|25633.94|25553.94|10
1734124070000|2024-12-13 21:07:50|25633.91|25553.91|25627.45|25547.45|25634.01|25554.01|25627.34|25547.34|10
1734124080000|2024-12-13 21:08:00|25627.13|25547.13|25626.69|25546.69|25627.88|25547.88|25626.69|25546.69|10
1734124090000|2024-12-13 21:08:10|25626.23|25546.23|25627.87|25547.87|25627.87|25547.87|25626.23|25546.23|8
1734124100000|2024-12-13 21:08:20|25627.86|25547.86|25628.17|25548.17|25628.81|25548.81|25627.86|25547.86|10
1734124110000|2024-12-13 21:08:30|25627.43|25547.43|25627.57|25547.57|25627.57|25547.57|25627.43|25547.43|9
1734124120000|2024-12-13 21:08:40|25626.87|25546.87|25624.93|25544.93|25626.87|25546.87|25624.86|25544.86|10
1734124130000|2024-12-13 21:08:50|25625.24|25545.24|25627.3|25547.3|25627.52|25547.52|25625.24|25545.24|10
1734124140000|2024-12-13 21:09:00|25627.19|25547.19|25627.79|25547.79|25627.79|25547.79|25626.77|25546.77|9
1734124150000|2024-12-13 21:09:10|25627.92|25547.92|25628.4|25548.4|25628.52|25548.52|25627.86|25547.86|9
1734124160000|2024-12-13 21:09:20|25628.27|25548.27|25628.45|25548.45|25628.49|25548.49|25628.25|25548.25|10
1734124170000|2024-12-13 21:09:30|25628.4|25548.4|25627.83|25547.83|25628.51|25548.51|25627.83|25547.83|9
1734124180000|2024-12-13 21:09:40|25627.68|25547.68|25627.19|25547.19|25627.68|25547.68|25627.11|25547.11|9
1734124190000|2024-12-13 21:09:50|25626.39|25546.39|25625.36|25545.36|25626.39|25546.39|25625.07|25545.07|10
1734124200000|2024-12-13 21:10:00|25625.45|25545.45|25623.55|25543.55|25625.61|25545.61|25623.06|25543.06|8
1734124210000|2024-12-13 21:10:10|25623.32|25543.32|25624.56|25544.56|25624.57|25544.57|25623.32|25543.32|10
1734124220000|2024-12-13 21:10:20|25623.59|25543.59|25620.65|25540.65|25623.59|25543.59|25620.56|25540.56|10
1734124230000|2024-12-13 21:10:30|25620.78|25540.78|25629.4|25549.4|25629.43|25549.43|25620.73|25540.73|9
1734124240000|2024-12-13 21:10:40|25629.5|25549.5|25629.66|25549.66|25629.66|25549.66|25629.48|25549.48|8
1734124250000|2024-12-13 21:10:50|25629.92|25549.92|25629.68|25549.68|25630.36|25550.36|25629.68|25549.68|10
1734124260000|2024-12-13 21:11:00|25630.55|25550.55|25633.25|25553.25|25633.56|25553.56|25630.55|25550.55|10
1734124270000|2024-12-13 21:11:10|25633.89|25553.89|25631.57|25551.57|25633.89|25553.89|25631.21|25551.21|10
1734124280000|2024-12-13 21:11:20|25631.82|25551.82|25631.19|25551.19|25631.84|25551.84|25630.98|25550.98|9
1734124290000|2024-12-13 21:11:30|25631.23|25551.23|25631.2|25551.2|25631.5|25551.5|25630.96|25550.96|8
1734124300000|2024-12-13 21:11:40|25631.81|25551.81|25633.77|25553.77|25633.77|25553.77|25631.81|25551.81|10
1734124310000|2024-12-13 21:11:50|25633.83|25553.83|25637|25557|25637|25557|25633.83|25553.83|10
1734124320000|2024-12-13 21:12:00|25637.15|25557.15|25636.65|25556.65|25637.2|25557.2|25636.02|25556.02|10
1734124330000|2024-12-13 21:12:10|25636.58|25556.58|25636.52|25556.52|25636.62|25556.62|25636.52|25556.52|8
1734124340000|2024-12-13 21:12:20|25636.53|25556.53|25635.45|25555.45|25636.54|25556.54|25635.41|25555.41|9
1734124350000|2024-12-13 21:12:30|25635.14|25555.14|25634.02|25554.02|25635.14|25555.14|25633.78|25553.78|10
1734124360000|2024-12-13 21:12:40|25634|25554|25633.84|25553.84|25634.01|25554.01|25632.9|25552.9|10
1734124370000|2024-12-13 21:12:50|25633.88|25553.88|25634.15|25554.15|25634.75|25554.75|25633.83|25553.83|10
1734124380000|2024-12-13 21:13:00|25634.29|25554.29|25631.01|25551.01|25634.56|25554.56|25631.01|25551.01|10
1734124390000|2024-12-13 21:13:10|25630.19|25550.19|25626.64|25546.64|25630.19|25550.19|25626.64|25546.64|10
1734124400000|2024-12-13 21:13:20|25626.48|25546.48|25628.14|25548.14|25628.14|25548.14|25626.48|25546.48|10
1734124410000|2024-12-13 21:13:30|25620.28|25540.28|25620.69|25540.69|25620.74|25540.74|25620.2|25540.2|9
1734124420000|2024-12-13 21:13:40|25620.78|25540.78|25621.09|25541.09|25621.18|25541.18|25620.78|25540.78|10
1734124430000|2024-12-13 21:13:50|25621.08|25541.08|25621.2|25541.2|25621.28|25541.28|25621.05|25541.05|9
1734124440000|2024-12-13 21:14:00|25621.28|25541.28|25621.41|25541.41|25621.91|25541.91|25621.26|25541.26|10
1734124450000|2024-12-13 21:14:10|25621.34|25541.34|25622.28|25542.28|25622.28|25542.28|25621.03|25541.03|10
1734124460000|2024-12-13 21:14:20|25622.53|25542.53|25625.28|25545.28|25625.28|25545.28|25622.53|25542.53|10
1734124470000|2024-12-13 21:14:30|25625.61|25545.61|25626.67|25546.67|25626.67|25546.67|25625.61|25545.61|10
1734124480000|2024-12-13 21:14:40|25626.96|25546.96|25628.29|25548.29|25628.29|25548.29|25626.96|25546.96|10
1734124490000|2024-12-13 21:14:50|25628.76|25548.76|25629.17|25549.17|25630.1|25550.1|25628.75|25548.75|10
1734124500000|2024-12-13 21:15:00|25629.45|25549.45|25629.79|25549.79|25629.79|25549.79|25629.02|25549.02|10
1734124510000|2024-12-13 21:15:10|25629.41|25549.41|25628|25548|25629.61|25549.61|25628|25548|10
1734124520000|2024-12-13 21:15:20|25628.94|25548.94|25629.35|25549.35|25629.39|25549.39|25628.52|25548.52|10
1734124530000|2024-12-13 21:15:30|25629.54|25549.54|25629.44|25549.44|25629.57|25549.57|25627.86|25547.86|9
1734124540000|2024-12-13 21:15:40|25629.56|25549.56|25629.02|25549.02|25629.85|25549.85|25629.02|25549.02|10
1734124550000|2024-12-13 21:15:50|25628.86|25548.86|25630.57|25550.57|25630.66|25550.66|25628.81|25548.81|8
1734124560000|2024-12-13 21:16:00|25630.17|25550.17|25628.83|25548.83|25630.3|25550.3|25628.58|25548.58|10
1734124570000|2024-12-13 21:16:10|25628.76|25548.76|25631.08|25551.08|25631.08|25551.08|25627.87|25547.87|9
1734124580000|2024-12-13 21:16:20|25631.68|25551.68|25633.91|25553.91|25633.91|25553.91|25631.68|25551.68|10
1734124590000|2024-12-13 21:16:30|25634.38|25554.38|25636.17|25556.17|25636.17|25556.17|25634.38|25554.38|9
1734124600000|2024-12-13 21:16:40|25637|25557|25638.94|25558.94|25638.94|25558.94|25637|25557|10
1734124610000|2024-12-13 21:16:50|25638.99|25558.99|25640.72|25560.72|25640.93|25560.93|25638.99|25558.99|10
1734124620000|2024-12-13 21:17:00|25640.88|25560.88|25646.93|25566.93|25646.93|25566.93|25640.88|25560.88|10
1734124630000|2024-12-13 21:17:10|25646.96|25566.96|25648.61|25568.61|25650.19|25570.19|25646.96|25566.96|10
1734124640000|2024-12-13 21:17:20|25648.67|25568.67|25649.67|25569.67|25649.67|25569.67|25648.23|25568.23|10
1734124650000|2024-12-13 21:17:30|25649.75|25569.75|25653.07|25573.07|25654.22|25574.22|25649.75|25569.75|10
1734124660000|2024-12-13 21:17:40|25651.77|25571.77|25651.98|25571.98|25652.19|25572.19|25651.43|25571.43|10
1734124670000|2024-12-13 21:17:50|25652.06|25572.06|25655.84|25575.84|25660.95|25580.95|25652.06|25572.06|10
1734124680000|2024-12-13 21:18:00|25655.98|25575.98|25654.54|25574.54|25656.25|25576.25|25654.51|25574.51|10
1734124690000|2024-12-13 21:18:10|25654.21|25574.21|25653.45|25573.45|25654.21|25574.21|25652.48|25572.48|10
1734124700000|2024-12-13 21:18:20|25654.31|25574.31|25653|25573|25654.6|25574.6|25652.71|25572.71|10
1734124710000|2024-12-13 21:18:30|25653.35|25573.35|25652.73|25572.73|25653.36|25573.36|25652.73|25572.73|10
1734124720000|2024-12-13 21:18:40|25652.72|25572.72|25652.67|25572.67|25652.84|25572.84|25651.7|25571.7|9
1734124730000|2024-12-13 21:18:50|25652.39|25572.39|25653.1|25573.1|25653.11|25573.11|25652.14|25572.14|9
1734124740000|2024-12-13 21:19:00|25653.18|25573.18|25649.29|25569.29|25653.18|25573.18|25649.29|25569.29|10
1734124750000|2024-12-13 21:19:10|25649.41|25569.41|25648.94|25568.94|25649.41|25569.41|25648.34|25568.34|10
1734124760000|2024-12-13 21:19:20|25648.51|25568.51|25647.94|25567.94|25648.51|25568.51|25646.87|25566.87|10
1734124770000|2024-12-13 21:19:30|25648.13|25568.13|25642.04|25562.04|25648.13|25568.13|25642.04|25562.04|10
1734124780000|2024-12-13 21:19:40|25641.46|25561.46|25638.25|25558.25|25641.46|25561.46|25638.25|25558.25|10
1734124790000|2024-12-13 21:19:50|25638.15|25558.15|25636.41|25556.41|25638.15|25558.15|25636.41|25556.41|9
1734124800000|2024-12-13 21:20:00|25635.73|25555.73|25631.21|25551.21|25635.73|25555.73|25631.21|25551.21|10
1734124810000|2024-12-13 21:20:10|25631.33|25551.33|25630.86|25550.86|25631.33|25551.33|25630.29|25550.29|9
1734124820000|2024-12-13 21:20:20|25628.15|25548.15|25628.71|25548.71|25628.71|25548.71|25626.88|25546.88|10
1734124830000|2024-12-13 21:20:30|25628.89|25548.89|25629.02|25549.02|25629.42|25549.42|25628.86|25548.86|10
1734124840000|2024-12-13 21:20:40|25629.03|25549.03|25630.99|25550.99|25631|25551|25629.03|25549.03|10
1734124850000|2024-12-13 21:20:50|25631.02|25551.02|25632.45|25552.45|25632.83|25552.83|25630.96|25550.96|8
1734124860000|2024-12-13 21:21:00|25631.26|25551.26|25629.73|25549.73|25631.26|25551.26|25629.57|25549.57|10
1734124870000|2024-12-13 21:21:10|25629.04|25549.04|25629.59|25549.59|25629.59|25549.59|25628.74|25548.74|10
1734124880000|2024-12-13 21:21:20|25629.22|25549.22|25627.11|25547.11|25629.22|25549.22|25626.85|25546.85|10
1734124890000|2024-12-13 21:21:30|25627.08|25547.08|25626.89|25546.89|25627.17|25547.17|25626.58|25546.58|10
1734124900000|2024-12-13 21:21:40|25626.93|25546.93|25625.93|25545.93|25626.94|25546.94|25625.35|25545.35|10
1734124910000|2024-12-13 21:21:50|25625.95|25545.95|25626|25546|25626.49|25546.49|25625.95|25545.95|9
1734124920000|2024-12-13 21:22:00|25626.04|25546.04|25624.39|25544.39|25626.22|25546.22|25624.39|25544.39|10
1734124930000|2024-12-13 21:22:10|25622.15|25542.15|25621.32|25541.32|25622.15|25542.15|25621.32|25541.32|10
1734124940000|2024-12-13 21:22:20|25621.16|25541.16|25621.17|25541.17|25621.5|25541.5|25620.77|25540.77|10
1734124950000|2024-12-13 21:22:30|25621.21|25541.21|25620.34|25540.34|25621.21|25541.21|25620.25|25540.25|9
1734124960000|2024-12-13 21:22:40|25620.49|25540.49|25618.93|25538.93|25620.49|25540.49|25618.93|25538.93|9
1734124970000|2024-12-13 21:22:50|25618.75|25538.75|25610.12|25530.12|25618.75|25538.75|25610.12|25530.12|9
1734124980000|2024-12-13 21:23:00|25609.33|25529.33|25598.77|25518.77|25609.33|25529.33|25598.77|25518.77|10
1734124990000|2024-12-13 21:23:10|25597.78|25517.78|25592.42|25512.42|25597.78|25517.78|25592.42|25512.42|10
1734125000000|2024-12-13 21:23:20|25591.41|25511.41|25588.28|25508.28|25591.41|25511.41|25588.15|25508.15|10
1734125010000|2024-12-13 21:23:30|25588.22|25508.22|25582.59|25502.59|25588.22|25508.22|25581.6|25501.6|10
1734125020000|2024-12-13 21:23:40|25582.62|25502.62|25580.05|25500.05|25582.62|25502.62|25579.93|25499.93|10
1734125030000|2024-12-13 21:23:50|25580.49|25500.49|25577.11|25497.11|25580.58|25500.58|25576.81|25496.81|9
1734125040000|2024-12-13 21:24:00|25577.39|25497.39|25579.44|25499.44|25579.44|25499.44|25576.32|25496.32|10
1734125050000|2024-12-13 21:24:10|25580|25500|25581.02|25501.02|25582.15|25502.15|25580|25500|10
1734125060000|2024-12-13 21:24:20|25580.91|25500.91|25581.02|25501.02|25582.05|25502.05|25580.91|25500.91|10
1734125070000|2024-12-13 21:24:30|25581.1|25501.1|25583.86|25503.86|25584.26|25504.26|25581.1|25501.1|10
1734125080000|2024-12-13 21:24:40|25582.47|25502.47|25585.61|25505.61|25585.64|25505.64|25582.47|25502.47|10
1734125090000|2024-12-13 21:24:50|25585.57|25505.57|25586.83|25506.83|25586.83|25506.83|25585.57|25505.57|8
1734125100000|2024-12-13 21:25:00|25587.63|25507.63|25587.64|25507.64|25587.64|25507.64|25587.02|25507.02|9
1734125110000|2024-12-13 21:25:10|25587.94|25507.94|25588.77|25508.77|25588.92|25508.92|25587.94|25507.94|8
1734125120000|2024-12-13 21:25:20|25588.6|25508.6|25588.46|25508.46|25589.17|25509.17|25588.46|25508.46|9
1734125130000|2024-12-13 21:25:30|25588.43|25508.43|25594.19|25514.19|25594.78|25514.78|25588.43|25508.43|10
1734125140000|2024-12-13 21:25:40|25594.23|25514.23|25593.83|25513.83|25594.9|25514.9|25593.57|25513.57|10
1734125150000|2024-12-13 21:25:50|25592.93|25512.93|25596.41|25516.41|25596.68|25516.68|25592.65|25512.65|10
1734125160000|2024-12-13 21:26:00|25596.25|25516.25|25598.04|25518.04|25598.04|25518.04|25596.25|25516.25|10
1734125170000|2024-12-13 21:26:10|25598.05|25518.05|25595.84|25515.84|25598.4|25518.4|25595.84|25515.84|10
1734125180000|2024-12-13 21:26:20|25595.34|25515.34|25592.7|25512.7|25595.34|25515.34|25592.69|25512.69|10
1734125190000|2024-12-13 21:26:30|25592.52|25512.52|25591.78|25511.78|25592.54|25512.54|25591.33|25511.33|10
1734125200000|2024-12-13 21:26:40|25591.84|25511.84|25591.77|25511.77|25592.42|25512.42|25591.48|25511.48|10
1734125210000|2024-12-13 21:26:50|25591.82|25511.82|25591.64|25511.64|25591.97|25511.97|25591.35|25511.35|10
1734125220000|2024-12-13 21:27:00|25591.01|25511.01|25590.5|25510.5|25591.01|25511.01|25590.5|25510.5|8
1734125230000|2024-12-13 21:27:10|25589.57|25509.57|25589.54|25509.54|25589.92|25509.92|25589.41|25509.41|10
1734125240000|2024-12-13 21:27:20|25589.61|25509.61|25587.76|25507.76|25589.61|25509.61|25586.7|25506.7|10
1734125250000|2024-12-13 21:27:30|25587.69|25507.69|25590|25510|25590|25510|25587.69|25507.69|10
1734125260000|2024-12-13 21:27:40|25590.71|25510.71|25592.44|25512.44|25592.44|25512.44|25590.71|25510.71|9
1734125270000|2024-12-13 21:27:50|25592.6|25512.6|25592.05|25512.05|25592.6|25512.6|25591|25511|10
1734125280000|2024-12-13 21:28:00|25592.02|25512.02|25590.95|25510.95|25592.22|25512.22|25590.44|25510.44|10
1734125290000|2024-12-13 21:28:10|25591.01|25511.01|25591.11|25511.11|25591.21|25511.21|25589.51|25509.51|10
1734125300000|2024-12-13 21:28:20|25591.12|25511.12|25590.45|25510.45|25591.15|25511.15|25590.45|25510.45|10
1734125310000|2024-12-13 21:28:30|25591.3|25511.3|25593.05|25513.05|25593.12|25513.12|25591|25511|10
1734125320000|2024-12-13 21:28:40|25592.91|25512.91|25595.46|25515.46|25595.46|25515.46|25592.87|25512.87|10
1734125330000|2024-12-13 21:28:50|25595.55|25515.55|25596.56|25516.56|25597.13|25517.13|25595.02|25515.02|10
1734125340000|2024-12-13 21:29:00|25596.28|25516.28|25595.64|25515.64|25596.28|25516.28|25595.58|25515.58|9
1734125350000|2024-12-13 21:29:10|25595.44|25515.44|25596|25516|25596|25516|25595.4|25515.4|9
1734125360000|2024-12-13 21:29:20|25596.13|25516.13|25596.65|25516.65|25596.65|25516.65|25596.06|25516.06|10
1734125370000|2024-12-13 21:29:30|25596.69|25516.69|25595.9|25515.9|25596.69|25516.69|25595.9|25515.9|8
1734125380000|2024-12-13 21:29:40|25595.7|25515.7|25595.74|25515.74|25595.74|25515.74|25595.11|25515.11|10
1734125390000|2024-12-13 21:29:50|25595.77|25515.77|25596.51|25516.51|25596.51|25516.51|25595.74|25515.74|10
1734125400000|2024-12-13 21:30:00|25597.18|25517.18|25600|25520|25600|25520|25597.18|25517.18|10
1734125410000|2024-12-13 21:30:10|25600.26|25520.26|25598.48|25518.48|25600.66|25520.66|25598.48|25518.48|10
1734125420000|2024-12-13 21:30:20|25598.23|25518.23|25597.94|25517.94|25598.35|25518.35|25597.74|25517.74|9
1734125430000|2024-12-13 21:30:30|25597.9|25517.9|25597.48|25517.48|25598.62|25518.62|25597.48|25517.48|10
1734125440000|2024-12-13 21:30:40|25597.07|25517.07|25598.03|25518.03|25598.03|25518.03|25596.58|25516.58|10
1734125450000|2024-12-13 21:30:50|25598.11|25518.11|25601.45|25521.45|25601.62|25521.62|25598.11|25518.11|9
1734125460000|2024-12-13 21:31:00|25601.5|25521.5|25601.2|25521.2|25601.5|25521.5|25600.39|25520.39|9
1734125470000|2024-12-13 21:31:10|25601.13|25521.13|25602.91|25522.91|25602.91|25522.91|25601.13|25521.13|10
1734125480000|2024-12-13 21:31:20|25603.19|25523.19|25608.5|25528.5|25608.5|25528.5|25603.19|25523.19|10
1734125490000|2024-12-13 21:31:30|25608.74|25528.74|25612.53|25532.53|25612.53|25532.53|25608.74|25528.74|10
1734125500000|2024-12-13 21:31:40|25612.92|25532.92|25614.08|25534.08|25614.18|25534.18|25612.92|25532.92|10
1734125510000|2024-12-13 21:31:50|25614|25534|25613.24|25533.24|25614.62|25534.62|25612.98|25532.98|10
1734125520000|2024-12-13 21:32:00|25613.06|25533.06|25616.86|25536.86|25616.94|25536.94|25613.03|25533.03|9
1734125530000|2024-12-13 21:32:10|25616.64|25536.64|25621.54|25541.54|25621.54|25541.54|25616.53|25536.53|10
1734125540000|2024-12-13 21:32:20|25621.5|25541.5|25622.9|25542.9|25622.9|25542.9|25619.96|25539.96|10
1734125550000|2024-12-13 21:32:30|25622.36|25542.36|25622.19|25542.19|25622.36|25542.36|25622.01|25542.01|9
1734125560000|2024-12-13 21:32:40|25622.17|25542.17|25624.05|25544.05|25624.05|25544.05|25622.17|25542.17|9
1734125570000|2024-12-13 21:32:50|25624.13|25544.13|25627.77|25547.77|25627.77|25547.77|25624.03|25544.03|10
1734125580000|2024-12-13 21:33:00|25627.22|25547.22|25627.02|25547.02|25627.58|25547.58|25627.02|25547.02|10
1734125590000|2024-12-13 21:33:10|25626.97|25546.97|25626.52|25546.52|25627.4|25547.4|25626.45|25546.45|8
1734125600000|2024-12-13 21:33:20|25626.29|25546.29|25624.19|25544.19|25628.34|25548.34|25624.19|25544.19|10
1734125610000|2024-12-13 21:33:30|25624.22|25544.22|25626.58|25546.58|25626.77|25546.77|25624.22|25544.22|9
1734125620000|2024-12-13 21:33:40|25626.43|25546.43|25624.87|25544.87|25626.43|25546.43|25624.87|25544.87|9
1734125630000|2024-12-13 21:33:50|25624.97|25544.97|25628.97|25548.97|25628.97|25548.97|25624.08|25544.08|9
1734125640000|2024-12-13 21:34:00|25629.01|25549.01|25629.92|25549.92|25629.92|25549.92|25629.01|25549.01|9
1734125650000|2024-12-13 21:34:10|25631.89|25551.89|25633.09|25553.09|25633.09|25553.09|25631.89|25551.89|10
1734125660000|2024-12-13 21:34:20|25633.1|25553.1|25631.58|25551.58|25633.26|25553.26|25631.56|25551.56|10
1734125670000|2024-12-13 21:34:30|25631.51|25551.51|25631.35|25551.35|25631.53|25551.53|25630.92|25550.92|10
1734125680000|2024-12-13 21:34:40|25631.32|25551.32|25631.51|25551.51|25631.81|25551.81|25630.67|25550.67|9
1734125690000|2024-12-13 21:34:50|25631.25|25551.25|25631.44|25551.44|25632.54|25552.54|25631.25|25551.25|10
1734125700000|2024-12-13 21:35:00|25631.31|25551.31|25633.35|25553.35|25633.35|25553.35|25631.09|25551.09|10
1734125710000|2024-12-13 21:35:10|25632.95|25552.95|25633.24|25553.24|25633.24|25553.24|25632.44|25552.44|10
1734125720000|2024-12-13 21:35:20|25633.42|25553.42|25633.77|25553.77|25633.83|25553.83|25633.42|25553.42|9
1734125730000|2024-12-13 21:35:30|25633.51|25553.51|25630.48|25550.48|25633.74|25553.74|25630.48|25550.48|10
1734125740000|2024-12-13 21:35:40|25630.51|25550.51|25630.62|25550.62|25630.78|25550.78|25630.45|25550.45|9
1734125750000|2024-12-13 21:35:50|25630.52|25550.52|25630.89|25550.89|25631.16|25551.16|25630.49|25550.49|10
1734125760000|2024-12-13 21:36:00|25630.85|25550.85|25635.78|25555.78|25635.78|25555.78|25630.83|25550.83|10
1734125770000|2024-12-13 21:36:10|25635.92|25555.92|25635.88|25555.88|25636.26|25556.26|25635.55|25555.55|9
1734125780000|2024-12-13 21:36:20|25635.91|25555.91|25636.52|25556.52|25636.52|25556.52|25635.54|25555.54|10
1734125790000|2024-12-13 21:36:30|25636.58|25556.58|25637.48|25557.48|25637.85|25557.85|25636.58|25556.58|10
1734125800000|2024-12-13 21:36:40|25637.43|25557.43|25638.5|25558.5|25638.52|25558.52|25637.39|25557.39|10
1734125810000|2024-12-13 21:36:50|25638.49|25558.49|25639.34|25559.34|25639.36|25559.36|25638.24|25558.24|9
1734125820000|2024-12-13 21:37:00|25638.77|25558.77|25638.84|25558.84|25639.22|25559.22|25638.77|25558.77|10
1734125830000|2024-12-13 21:37:10|25637.14|25557.14|25637.15|25557.15|25637.23|25557.23|25636.27|25556.27|10
1734125840000|2024-12-13 21:37:20|25637.07|25557.07|25641|25561|25641|25561|25637.07|25557.07|9
1734125850000|2024-12-13 21:37:30|25641.15|25561.15|25641.26|25561.26|25641.33|25561.33|25640.85|25560.85|9
1734125860000|2024-12-13 21:37:40|25641.27|25561.27|25644.94|25564.94|25645.85|25565.85|25641.27|25561.27|9
1734125870000|2024-12-13 21:37:50|25644.32|25564.32|25642.61|25562.61|25644.32|25564.32|25642.61|25562.61|9
1734125880000|2024-12-13 21:38:00|25642.64|25562.64|25645.23|25565.23|25645.23|25565.23|25642.64|25562.64|10
1734125890000|2024-12-13 21:38:10|25645.32|25565.32|25645.69|25565.69|25646.04|25566.04|25644.9|25564.9|7
1734125900000|2024-12-13 21:38:20|25645.66|25565.66|25643.87|25563.87|25645.66|25565.66|25643.81|25563.81|10
1734125910000|2024-12-13 21:38:30|25643.89|25563.89|25645.26|25565.26|25645.4|25565.4|25643.87|25563.87|10
1734125920000|2024-12-13 21:38:40|25645.28|25565.28|25645.31|25565.31|25645.82|25565.82|25644.93|25564.93|10
1734125930000|2024-12-13 21:38:50|25645.07|25565.07|25642.72|25562.72|25645.07|25565.07|25642.66|25562.66|9
1734125940000|2024-12-13 21:39:00|25642.76|25562.76|25641.07|25561.07|25642.76|25562.76|25641|25561|10
1734125950000|2024-12-13 21:39:10|25640.24|25560.24|25643.06|25563.06|25643.06|25563.06|25640.24|25560.24|10
1734125960000|2024-12-13 21:39:20|25643.09|25563.09|25643.65|25563.65|25643.68|25563.68|25643.08|25563.08|9
1734125970000|2024-12-13 21:39:30|25644.39|25564.39|25641.19|25561.19|25644.39|25564.39|25641.19|25561.19|10
1734125980000|2024-12-13 21:39:40|25641.2|25561.2|25641.07|25561.07|25641.22|25561.22|25640.2|25560.2|8
1734125990000|2024-12-13 21:39:50|25641.14|25561.14|25640.87|25560.87|25641.48|25561.48|25640.71|25560.71|10
1734126000000|2024-12-13 21:40:00|25640.96|25560.96|25639.77|25559.77|25641.33|25561.33|25639.77|25559.77|10
1734126010000|2024-12-13 21:40:10|25639.81|25559.81|25639.85|25559.85|25639.99|25559.99|25639.19|25559.19|9
1734126020000|2024-12-13 21:40:20|25639.95|25559.95|25639.66|25559.66|25640.52|25560.52|25639.46|25559.46|10
1734126030000|2024-12-13 21:40:30|25639.74|25559.74|25639.65|25559.65|25639.9|25559.9|25639.62|25559.62|9
1734126040000|2024-12-13 21:40:40|25639.9|25559.9|25638.02|25558.02|25639.9|25559.9|25638.02|25558.02|9
1734126050000|2024-12-13 21:40:50|25637.63|25557.63|25637.61|25557.61|25637.63|25557.63|25637.27|25557.27|10
1734126060000|2024-12-13 21:41:00|25637.31|25557.31|25635.26|25555.26|25637.31|25557.31|25635.26|25555.26|9
1734126070000|2024-12-13 21:41:10|25635.25|25555.25|25635.61|25555.61|25635.61|25555.61|25635.2|25555.2|8
1734126080000|2024-12-13 21:41:20|25635.89|25555.89|25633.54|25553.54|25636|25556|25632.86|25552.86|10
1734126090000|2024-12-13 21:41:30|25633.85|25553.85|25635.91|25555.91|25635.91|25555.91|25633.85|25553.85|10
1734126100000|2024-12-13 21:41:40|25636.42|25556.42|25636.17|25556.17|25636.86|25556.86|25636.17|25556.17|8
1734126110000|2024-12-13 21:41:50|25636.01|25556.01|25637.25|25557.25|25638.4|25558.4|25635.98|25555.98|9
1734126120000|2024-12-13 21:42:00|25637.11|25557.11|25635.97|25555.97|25637.13|25557.13|25635.97|25555.97|10
1734126130000|2024-12-13 21:42:10|25635.8|25555.8|25633.01|25553.01|25635.81|25555.81|25633.01|25553.01|10
1734126140000|2024-12-13 21:42:20|25632.01|25552.01|25630.06|25550.06|25632.01|25552.01|25630.06|25550.06|9
1734126150000|2024-12-13 21:42:30|25630.08|25550.08|25629.77|25549.77|25630.13|25550.13|25629.07|25549.07|9
1734126160000|2024-12-13 21:42:40|25629.82|25549.82|25629.85|25549.85|25629.93|25549.93|25629.44|25549.44|10
1734126170000|2024-12-13 21:42:50|25629.9|25549.9|25628.66|25548.66|25629.9|25549.9|25628.34|25548.34|10
1734126180000|2024-12-13 21:43:00|25628.49|25548.49|25628.62|25548.62|25629.21|25549.21|25628.49|25548.49|10
1734126190000|2024-12-13 21:43:10|25628.37|25548.37|25627.51|25547.51|25628.53|25548.53|25627.51|25547.51|8
1734126200000|2024-12-13 21:43:20|25628.18|25548.18|25627.44|25547.44|25628.39|25548.39|25627.44|25547.44|10
1734126210000|2024-12-13 21:43:30|25627.34|25547.34|25627.53|25547.53|25627.91|25547.91|25627.34|25547.34|10
1734126220000|2024-12-13 21:43:40|25627.41|25547.41|25618.42|25538.42|25627.45|25547.45|25618.42|25538.42|10
1734126230000|2024-12-13 21:43:50|25618.33|25538.33|25618.38|25538.38|25618.38|25538.38|25616.56|25536.56|10
1734126240000|2024-12-13 21:44:00|25618.84|25538.84|25621.19|25541.19|25621.19|25541.19|25618.84|25538.84|9
1734126250000|2024-12-13 21:44:10|25621.21|25541.21|25620.32|25540.32|25621.21|25541.21|25620.11|25540.11|9
1734126260000|2024-12-13 21:44:20|25620.02|25540.02|25620.12|25540.12|25620.17|25540.17|25619.85|25539.85|9
1734126270000|2024-12-13 21:44:30|25620.14|25540.14|25618.2|25538.2|25620.14|25540.14|25618.2|25538.2|9
1734126280000|2024-12-13 21:44:40|25618.33|25538.33|25617.84|25537.84|25618.68|25538.68|25617.84|25537.84|10
1734126290000|2024-12-13 21:44:50|25618.08|25538.08|25618.13|25538.13|25618.14|25538.14|25617.85|25537.85|8
1734126300000|2024-12-13 21:45:00|25618.2|25538.2|25617.85|25537.85|25618.5|25538.5|25617.57|25537.57|10
1734126310000|2024-12-13 21:45:10|25617.1|25537.1|25619.1|25539.1|25619.1|25539.1|25617.1|25537.1|9
1734126320000|2024-12-13 21:45:20|25618.98|25538.98|25617.62|25537.62|25620.01|25540.01|25617.19|25537.19|9
1734126330000|2024-12-13 21:45:30|25618.45|25538.45|25620.96|25540.96|25620.96|25540.96|25618.45|25538.45|10
1734126340000|2024-12-13 21:45:40|25621.33|25541.33|25620.71|25540.71|25621.54|25541.54|25619.12|25539.12|10
1734126350000|2024-12-13 21:45:50|25620.68|25540.68|25626.07|25546.07|25626.07|25546.07|25620.68|25540.68|10
1734126360000|2024-12-13 21:46:00|25626.02|25546.02|25629.56|25549.56|25630.97|25550.97|25625.99|25545.99|10
1734126370000|2024-12-13 21:46:10|25628.75|25548.75|25621.52|25541.52|25628.75|25548.75|25621.52|25541.52|10
1734126380000|2024-12-13 21:46:20|25621.37|25541.37|25620.06|25540.06|25621.37|25541.37|25619.41|25539.41|10
1734126390000|2024-12-13 21:46:30|25620.11|25540.11|25619.85|25539.85|25621|25541|25619.85|25539.85|10
1734126400000|2024-12-13 21:46:40|25619.95|25539.95|25619.25|25539.25|25619.95|25539.95|25619.25|25539.25|9
1734126410000|2024-12-13 21:46:50|25619.23|25539.23|25616.12|25536.12|25619.23|25539.23|25616.12|25536.12|10
1734126420000|2024-12-13 21:47:00|25616.19|25536.19|25616.73|25536.73|25616.73|25536.73|25616.19|25536.19|9
1734126430000|2024-12-13 21:47:10|25616.62|25536.62|25613.54|25533.54|25616.62|25536.62|25613.54|25533.54|9
1734126440000|2024-12-13 21:47:20|25612.71|25532.71|25609.76|25529.76|25612.71|25532.71|25609.51|25529.51|10
1734126450000|2024-12-13 21:47:30|25609.74|25529.74|25609.37|25529.37|25610.14|25530.14|25608.39|25528.39|9
1734126460000|2024-12-13 21:47:40|25609.84|25529.84|25610.59|25530.59|25610.82|25530.82|25609.84|25529.84|10
1734126470000|2024-12-13 21:47:50|25610.62|25530.62|25609.44|25529.44|25610.62|25530.62|25609.44|25529.44|10
1734126480000|2024-12-13 21:48:00|25610.14|25530.14|25611.58|25531.58|25611.63|25531.63|25610.14|25530.14|10
1734126490000|2024-12-13 21:48:10|25611.91|25531.91|25613.7|25533.7|25613.7|25533.7|25611.91|25531.91|10
1734126500000|2024-12-13 21:48:20|25613.69|25533.69|25614.5|25534.5|25614.81|25534.81|25613.69|25533.69|10
1734126510000|2024-12-13 21:48:30|25614.52|25534.52|25615.8|25535.8|25616.88|25536.88|25614.52|25534.52|10
1734126520000|2024-12-13 21:48:40|25615.77|25535.77|25614.52|25534.52|25615.77|25535.77|25614.52|25534.52|10
1734126530000|2024-12-13 21:48:50|25614.75|25534.75|25617.02|25537.02|25617.02|25537.02|25614.75|25534.75|10
1734126540000|2024-12-13 21:49:00|25617.26|25537.26|25616.82|25536.82|25617.8|25537.8|25616.82|25536.82|10
1734126550000|2024-12-13 21:49:10|25616.69|25536.69|25619.12|25539.12|25619.12|25539.12|25616.69|25536.69|10
1734126560000|2024-12-13 21:49:20|25619.28|25539.28|25619.17|25539.17|25619.28|25539.28|25618.78|25538.78|10
1734126570000|2024-12-13 21:49:30|25619.3|25539.3|25619.15|25539.15|25619.3|25539.3|25618.65|25538.65|9
1734126580000|2024-12-13 21:49:40|25619.14|25539.14|25618.07|25538.07|25619.14|25539.14|25617.99|25537.99|10
1734126590000|2024-12-13 21:49:50|25618.11|25538.11|25618.12|25538.12|25618.76|25538.76|25618.09|25538.09|9
1734126600000|2024-12-13 21:50:00|25613.7|25533.7|25615.52|25535.52|25615.52|25535.52|25613.7|25533.7|10
1734126610000|2024-12-13 21:50:10|25615.85|25535.85|25615.78|25535.78|25616.22|25536.22|25615.78|25535.78|10
1734126620000|2024-12-13 21:50:20|25616.03|25536.03|25618.85|25538.85|25619.45|25539.45|25616.03|25536.03|10
1734126630000|2024-12-13 21:50:30|25618.74|25538.74|25616.88|25536.88|25618.77|25538.77|25616.87|25536.87|10
1734126640000|2024-12-13 21:50:40|25616.14|25536.14|25615.65|25535.65|25616.14|25536.14|25615.1|25535.1|9
1734126650000|2024-12-13 21:50:50|25615.64|25535.64|25618.42|25538.42|25618.42|25538.42|25615.64|25535.64|9
1734126660000|2024-12-13 21:51:00|25618.52|25538.52|25616.8|25536.8|25618.59|25538.59|25616.8|25536.8|10
1734126670000|2024-12-13 21:51:10|25616.19|25536.19|25618.47|25538.47|25618.47|25538.47|25616.12|25536.12|10
1734126680000|2024-12-13 21:51:20|25618.81|25538.81|25620.57|25540.57|25620.57|25540.57|25618.81|25538.81|10
1734126690000|2024-12-13 21:51:30|25620.7|25540.7|25619.42|25539.42|25620.87|25540.87|25619.42|25539.42|10
1734126700000|2024-12-13 21:51:40|25619.18|25539.18|25618.04|25538.04|25619.18|25539.18|25617.88|25537.88|10
1734126710000|2024-12-13 21:51:50|25618.03|25538.03|25619.01|25539.01|25619.28|25539.28|25618.03|25538.03|10
1734126720000|2024-12-13 21:52:00|25619.53|25539.53|25617.96|25537.96|25619.53|25539.53|25617.96|25537.96|10
1734126730000|2024-12-13 21:52:10|25617.75|25537.75|25616.75|25536.75|25617.75|25537.75|25616.49|25536.49|10
1734126740000|2024-12-13 21:52:20|25616.95|25536.95|25617.56|25537.56|25618.09|25538.09|25616.95|25536.95|10
1734126750000|2024-12-13 21:52:30|25617.74|25537.74|25613.41|25533.41|25617.96|25537.96|25613.41|25533.41|9
1734126760000|2024-12-13 21:52:40|25613.29|25533.29|25613.44|25533.44|25613.57|25533.57|25613.17|25533.17|9
1734126770000|2024-12-13 21:52:50|25613.41|25533.41|25613.66|25533.66|25613.66|25533.66|25613.08|25533.08|10
1734126780000|2024-12-13 21:53:00|25613.69|25533.69|25613.09|25533.09|25613.88|25533.88|25613.09|25533.09|8
1734126790000|2024-12-13 21:53:10|25613.14|25533.14|25612.32|25532.32|25613.4|25533.4|25612.07|25532.07|8
1734126800000|2024-12-13 21:53:20|25612.4|25532.4|25612.14|25532.14|25612.4|25532.4|25611.66|25531.66|9
1734126810000|2024-12-13 21:53:30|25612.22|25532.22|25611.41|25531.41|25613.85|25533.85|25611.41|25531.41|10
1734126820000|2024-12-13 21:53:40|25611.51|25531.51|25608.46|25528.46|25611.51|25531.51|25608.46|25528.46|10
1734126830000|2024-12-13 21:53:50|25607.59|25527.59|25605.06|25525.06|25607.59|25527.59|25604.55|25524.55|10
1734126840000|2024-12-13 21:54:00|25605.48|25525.48|25604.73|25524.73|25605.77|25525.77|25604.73|25524.73|10
1734126850000|2024-12-13 21:54:10|25604.45|25524.45|25604.06|25524.06|25604.49|25524.49|25603.83|25523.83|10
1734126860000|2024-12-13 21:54:20|25603.77|25523.77|25602.7|25522.7|25603.77|25523.77|25602.59|25522.59|10
1734126870000|2024-12-13 21:54:30|25602.75|25522.75|25601.63|25521.63|25602.75|25522.75|25601.63|25521.63|10
1734126880000|2024-12-13 21:54:40|25601.11|25521.11|25600.4|25520.4|25601.11|25521.11|25600.4|25520.4|9
1734126890000|2024-12-13 21:54:50|25600.25|25520.25|25599.95|25519.95|25600.25|25520.25|25599.95|25519.95|8
1734126900000|2024-12-13 21:55:00|25599.97|25519.97|25598.78|25518.78|25599.97|25519.97|25598.77|25518.77|10
1734126910000|2024-12-13 21:55:10|25598.59|25518.59|25598.67|25518.67|25598.8|25518.8|25598.45|25518.45|10
1734126920000|2024-12-13 21:55:20|25598.68|25518.68|25598.28|25518.28|25598.68|25518.68|25598.27|25518.27|10
1734126930000|2024-12-13 21:55:30|25598.71|25518.71|25598.7|25518.7|25599.37|25519.37|25598.65|25518.65|9
1734126940000|2024-12-13 21:55:40|25598.64|25518.64|25598.15|25518.15|25599.17|25519.17|25598.15|25518.15|10
1734126950000|2024-12-13 21:55:50|25598.26|25518.26|25597.65|25517.65|25598.64|25518.64|25597.65|25517.65|10
1734126960000|2024-12-13 21:56:00|25597.72|25517.72|25597.46|25517.46|25597.8|25517.8|25597.46|25517.46|8
1734126970000|2024-12-13 21:56:10|25597.4|25517.4|25597.05|25517.05|25597.4|25517.4|25596.59|25516.59|10
1734126980000|2024-12-13 21:56:20|25596.69|25516.69|25597.36|25517.36|25597.52|25517.52|25596.14|25516.14|10
1734126990000|2024-12-13 21:56:30|25597.35|25517.35|25596.65|25516.65|25597.37|25517.37|25596.65|25516.65|10
1734127000000|2024-12-13 21:56:40|25596.64|25516.64|25595.41|25515.41|25597.2|25517.2|25595.41|25515.41|8
1734127010000|2024-12-13 21:56:50|25595.95|25515.95|25598.56|25518.56|25598.56|25518.56|25595.7|25515.7|10
1734127020000|2024-12-13 21:57:00|25598.54|25518.54|25598.85|25518.85|25599.61|25519.61|25598.54|25518.54|10
1734127030000|2024-12-13 21:57:10|25598.94|25518.94|25598.27|25518.27|25599.25|25519.25|25598.27|25518.27|9
1734127040000|2024-12-13 21:57:20|25598.26|25518.26|25596.63|25516.63|25598.39|25518.39|25596.63|25516.63|10
1734127050000|2024-12-13 21:57:30|25596.62|25516.62|25593.62|25513.62|25596.62|25516.62|25593.62|25513.62|10
1734127060000|2024-12-13 21:57:40|25593.72|25513.72|25597.05|25517.05|25597.05|25517.05|25593.69|25513.69|10
1734127070000|2024-12-13 21:57:50|25597.5|25517.5|25594.71|25514.71|25597.5|25517.5|25594.71|25514.71|10
1734127080000|2024-12-13 21:58:00|25595.01|25515.01|25601.6|25521.6|25601.6|25521.6|25594.88|25514.88|10
1734127090000|2024-12-13 21:58:10|25601.71|25521.71|25602|25522|25602.04|25522.04|25601.71|25521.71|10
1734127100000|2024-12-13 21:58:20|25602.02|25522.02|25601.58|25521.58|25602.2|25522.2|25601.58|25521.58|10
1734127110000|2024-12-13 21:58:30|25601.6|25521.6|25601.42|25521.42|25601.6|25521.6|25601.17|25521.17|7
1734127120000|2024-12-13 21:58:40|25601.47|25521.47|25601.65|25521.65|25601.66|25521.66|25601.42|25521.42|8
1734127130000|2024-12-13 21:58:50|25602.14|25522.14|25602.08|25522.08|25602.22|25522.22|25601.15|25521.15|10
1734163200000|2024-12-14 08:00:00|25753.65|25673.65|25753.93|25673.93|25754.13|25674.13|25753.51|25673.51|11
1734163210000|2024-12-14 08:00:10|25754.24|25674.24|25759.35|25679.35|25759.35|25679.35|25754.24|25674.24|10
1734163220000|2024-12-14 08:00:20|25759.42|25679.42|25760.31|25680.31|25760.31|25680.31|25759.4|25679.4|10
1734163230000|2024-12-14 08:00:30|25760.38|25680.38|25764.5|25684.5|25764.5|25684.5|25760.38|25680.38|10
1734163240000|2024-12-14 08:00:40|25764.77|25684.77|25765.84|25685.84|25765.84|25685.84|25764.77|25684.77|9
1734163250000|2024-12-14 08:00:50|25765.96|25685.96|25768.92|25688.92|25768.92|25688.92|25765.86|25685.86|10
1734163260000|2024-12-14 08:01:00|25768.95|25688.95|25771.98|25691.98|25771.98|25691.98|25768.92|25688.92|10
1734163270000|2024-12-14 08:01:10|25772.52|25692.52|25774.4|25694.4|25774.84|25694.84|25772.16|25692.16|10
1734163280000|2024-12-14 08:01:20|25775.24|25695.24|25779.56|25699.56|25779.56|25699.56|25775.24|25695.24|10
1734163290000|2024-12-14 08:01:30|25780.51|25700.51|25781.04|25701.04|25781.04|25701.04|25780.08|25700.08|10
1734163300000|2024-12-14 08:01:40|25781.16|25701.16|25778.62|25698.62|25781.16|25701.16|25778.62|25698.62|9
1734163310000|2024-12-14 08:01:50|25778.2|25698.2|25777.41|25697.41|25778.2|25698.2|25776.84|25696.84|10
1734163320000|2024-12-14 08:02:00|25777.49|25697.49|25784.77|25704.77|25784.77|25704.77|25777.21|25697.21|10
1734163330000|2024-12-14 08:02:10|25785.34|25705.34|25786.32|25706.32|25786.32|25706.32|25785.34|25705.34|10
1734163340000|2024-12-14 08:02:20|25786.46|25706.46|25787.87|25707.87|25788.59|25708.59|25786.46|25706.46|10
1734163350000|2024-12-14 08:02:30|25787.79|25707.79|25788.25|25708.25|25788.25|25708.25|25787.21|25707.21|10
1734163360000|2024-12-14 08:02:40|25788.22|25708.22|25788.86|25708.86|25789|25709|25788.08|25708.08|10
1734163370000|2024-12-14 08:02:50|25788.87|25708.87|25790.43|25710.43|25790.43|25710.43|25787.74|25707.74|10
1734163380000|2024-12-14 08:03:00|25790.6|25710.6|25790.74|25710.74|25790.79|25710.79|25789.88|25709.88|10
1734163390000|2024-12-14 08:03:10|25791.69|25711.69|25795.45|25715.45|25795.45|25715.45|25791.69|25711.69|9
1734163400000|2024-12-14 08:03:20|25795.46|25715.46|25794.71|25714.71|25795.5|25715.5|25794.47|25714.47|10
1734163410000|2024-12-14 08:03:30|25794.73|25714.73|25792.96|25712.96|25794.73|25714.73|25792.96|25712.96|9
1734163420000|2024-12-14 08:03:40|25792.34|25712.34|25790.63|25710.63|25792.34|25712.34|25790.63|25710.63|9
1734163430000|2024-12-14 08:03:50|25789.83|25709.83|25786.27|25706.27|25789.83|25709.83|25786.27|25706.27|10
1734163440000|2024-12-14 08:04:00|25786.1|25706.1|25782.17|25702.17|25786.1|25706.1|25781.36|25701.36|10
1734163450000|2024-12-14 08:04:10|25782.22|25702.22|25780.52|25700.52|25782.22|25702.22|25780.25|25700.25|10
1734163460000|2024-12-14 08:04:20|25780.47|25700.47|25780.13|25700.13|25780.47|25700.47|25779.69|25699.69|10
1734163470000|2024-12-14 08:04:30|25777.5|25697.5|25777.47|25697.47|25777.94|25697.94|25777.46|25697.46|9
1734163480000|2024-12-14 08:04:40|25777.39|25697.39|25775.88|25695.88|25777.39|25697.39|25775.88|25695.88|9
1734163490000|2024-12-14 08:04:50|25775.9|25695.9|25779.45|25699.45|25779.45|25699.45|25775.6|25695.6|9
1734163500000|2024-12-14 08:05:00|25779.79|25699.79|25780.93|25700.93|25781.24|25701.24|25779.79|25699.79|10
1734163510000|2024-12-14 08:05:10|25780.77|25700.77|25782.91|25702.91|25783.34|25703.34|25780.77|25700.77|9
1734163520000|2024-12-14 08:05:20|25782.8|25702.8|25783.38|25703.38|25783.38|25703.38|25782.74|25702.74|10
1734163530000|2024-12-14 08:05:30|25783.31|25703.31|25784.92|25704.92|25784.92|25704.92|25783.03|25703.03|10
1734163540000|2024-12-14 08:05:40|25784.21|25704.21|25785.27|25705.27|25785.36|25705.36|25784.21|25704.21|10
1734163550000|2024-12-14 08:05:50|25785.15|25705.15|25784.14|25704.14|25785.15|25705.15|25784.11|25704.11|10
1734163560000|2024-12-14 08:06:00|25784.05|25704.05|25783.37|25703.37|25784.05|25704.05|25783.11|25703.11|10
1734163570000|2024-12-14 08:06:10|25783.66|25703.66|25784.13|25704.13|25784.4|25704.4|25783.66|25703.66|10
1734163580000|2024-12-14 08:06:20|25783.81|25703.81|25783.79|25703.79|25783.81|25703.81|25782.77|25702.77|10
1734163590000|2024-12-14 08:06:30|25784.06|25704.06|25784.97|25704.97|25784.97|25704.97|25783.74|25703.74|9
1734163600000|2024-12-14 08:06:40|25784.54|25704.54|25785.22|25705.22|25785.27|25705.27|25784.38|25704.38|10
1734163610000|2024-12-14 08:06:50|25785.14|25705.14|25783.14|25703.14|25785.14|25705.14|25783.14|25703.14|10
1734163620000|2024-12-14 08:07:00|25782.96|25702.96|25782.41|25702.41|25782.96|25702.96|25782.4|25702.4|10
1734163630000|2024-12-14 08:07:10|25782.33|25702.33|25781.34|25701.34|25782.33|25702.33|25781.22|25701.22|10
1734163640000|2024-12-14 08:07:20|25780.71|25700.71|25780.31|25700.31|25780.71|25700.71|25780.31|25700.31|8
1734163650000|2024-12-14 08:07:30|25780.28|25700.28|25778.13|25698.13|25780.28|25700.28|25778.13|25698.13|9
1734163660000|2024-12-14 08:07:40|25778.11|25698.11|25776.94|25696.94|25778.15|25698.15|25776.78|25696.78|10
1734163670000|2024-12-14 08:07:50|25776.87|25696.87|25770.35|25690.35|25776.87|25696.87|25770.34|25690.34|10
1734163680000|2024-12-14 08:08:00|25770.14|25690.14|25766.4|25686.4|25770.14|25690.14|25766.4|25686.4|10
1734163690000|2024-12-14 08:08:10|25765.73|25685.73|25762.39|25682.39|25765.73|25685.73|25761.89|25681.89|9
1734163700000|2024-12-14 08:08:20|25762.69|25682.69|25763.89|25683.89|25763.96|25683.96|25762.69|25682.69|10
1734163710000|2024-12-14 08:08:30|25763.98|25683.98|25763.65|25683.65|25764.71|25684.71|25763.65|25683.65|10
1734163720000|2024-12-14 08:08:40|25763.46|25683.46|25764.81|25684.81|25765.14|25685.14|25763.32|25683.32|9
1734163730000|2024-12-14 08:08:50|25764.75|25684.75|25763.96|25683.96|25764.77|25684.77|25763.96|25683.96|10
1734163740000|2024-12-14 08:09:00|25763.97|25683.97|25761.48|25681.48|25763.97|25683.97|25761.39|25681.39|9
1734163750000|2024-12-14 08:09:10|25761.42|25681.42|25759.32|25679.32|25761.42|25681.42|25759.25|25679.25|10
1734163760000|2024-12-14 08:09:20|25758.97|25678.97|25758.89|25678.89|25759.11|25679.11|25758.74|25678.74|10
1734163770000|2024-12-14 08:09:30|25758.87|25678.87|25760.79|25680.79|25760.81|25680.81|25758.79|25678.79|9
1734163780000|2024-12-14 08:09:40|25760.76|25680.76|25761.11|25681.11|25761.48|25681.48|25760.73|25680.73|10
1734163790000|2024-12-14 08:09:50|25761.08|25681.08|25760.94|25680.94|25761.08|25681.08|25760.94|25680.94|7
1734163800000|2024-12-14 08:10:00|25760.64|25680.64|25762.83|25682.83|25762.84|25682.84|25760.64|25680.64|9
1734163810000|2024-12-14 08:10:10|25763.01|25683.01|25764.18|25684.18|25764.29|25684.29|25763.01|25683.01|10
1734163820000|2024-12-14 08:10:20|25764.68|25684.68|25765.49|25685.49|25765.49|25685.49|25764.68|25684.68|10
1734163830000|2024-12-14 08:10:30|25765.7|25685.7|25767.82|25687.82|25767.97|25687.97|25765.7|25685.7|10
1734163840000|2024-12-14 08:10:40|25767.79|25687.79|25767.68|25687.68|25768.21|25688.21|25767.68|25687.68|10
1734163850000|2024-12-14 08:10:50|25767.56|25687.56|25767.72|25687.72|25767.89|25687.89|25767.56|25687.56|10
1734163860000|2024-12-14 08:11:00|25767.32|25687.32|25766.84|25686.84|25767.32|25687.32|25766.55|25686.55|9
1734163870000|2024-12-14 08:11:10|25766.82|25686.82|25766.8|25686.8|25766.82|25686.82|25765.87|25685.87|10
1734163880000|2024-12-14 08:11:20|25767.08|25687.08|25767.38|25687.38|25767.38|25687.38|25767.02|25687.02|9
1734163890000|2024-12-14 08:11:30|25768|25688|25767.35|25687.35|25768|25688|25767.35|25687.35|9
1734163900000|2024-12-14 08:11:40|25767.1|25687.1|25765.35|25685.35|25767.24|25687.24|25765.35|25685.35|10
1734163910000|2024-12-14 08:11:50|25765.24|25685.24|25765.86|25685.86|25765.92|25685.92|25764.76|25684.76|8
1734163920000|2024-12-14 08:12:00|25765.76|25685.76|25763.96|25683.96|25765.76|25685.76|25763.91|25683.91|10
1734163930000|2024-12-14 08:12:10|25763.92|25683.92|25763.29|25683.29|25763.92|25683.92|25763.04|25683.04|10
1734163940000|2024-12-14 08:12:20|25763.58|25683.58|25763.5|25683.5|25764.29|25684.29|25763.5|25683.5|10
1734163950000|2024-12-14 08:12:30|25763.36|25683.36|25761.12|25681.12|25763.36|25683.36|25761.12|25681.12|9
1734163960000|2024-12-14 08:12:40|25761.07|25681.07|25761.01|25681.01|25761.07|25681.07|25760.69|25680.69|9
1734163970000|2024-12-14 08:12:50|25760.92|25680.92|25757.15|25677.15|25760.92|25680.92|25757.15|25677.15|10
1734163980000|2024-12-14 08:13:00|25756.77|25676.77|25756.04|25676.04|25756.77|25676.77|25756.04|25676.04|8
1734163990000|2024-12-14 08:13:10|25756.01|25676.01|25755.45|25675.45|25756.01|25676.01|25755.41|25675.41|7
1734164000000|2024-12-14 08:13:20|25755.54|25675.54|25752.11|25672.11|25755.54|25675.54|25752.08|25672.08|10
1734164010000|2024-12-14 08:13:30|25751.86|25671.86|25750.09|25670.09|25751.86|25671.86|25749.72|25669.72|8
1734164020000|2024-12-14 08:13:40|25751.4|25671.4|25746.25|25666.25|25751.56|25671.56|25746.25|25666.25|10
1734164030000|2024-12-14 08:13:50|25746.21|25666.21|25743.51|25663.51|25746.22|25666.22|25743.5|25663.5|10
1734164040000|2024-12-14 08:14:00|25743.42|25663.42|25745.23|25665.23|25745.23|25665.23|25743.42|25663.42|10
1734164050000|2024-12-14 08:14:10|25745.32|25665.32|25745.2|25665.2|25745.65|25665.65|25745.2|25665.2|10
1734164060000|2024-12-14 08:14:20|25745.22|25665.22|25743.59|25663.59|25745.22|25665.22|25743.59|25663.59|10
1734164070000|2024-12-14 08:14:30|25743.58|25663.58|25741.44|25661.44|25752.38|25672.38|25741.44|25661.44|10
1734164080000|2024-12-14 08:14:40|25741.51|25661.51|25738.56|25658.56|25741.51|25661.51|25738.56|25658.56|10
1734164090000|2024-12-14 08:14:50|25738.39|25658.39|25740.34|25660.34|25740.38|25660.38|25738.39|25658.39|9
1734164100000|2024-12-14 08:15:00|25740.08|25660.08|25739.03|25659.03|25740.08|25660.08|25739.03|25659.03|8
1734164110000|2024-12-14 08:15:10|25738.97|25658.97|25739.87|25659.87|25739.87|25659.87|25738.97|25658.97|9
1734164120000|2024-12-14 08:15:20|25740.22|25660.22|25742.87|25662.87|25742.87|25662.87|25740.22|25660.22|9
1734164130000|2024-12-14 08:15:30|25742.46|25662.46|25745.17|25665.17|25745.17|25665.17|25742.46|25662.46|10
1734164140000|2024-12-14 08:15:40|25745|25665|25750.29|25670.29|25750.31|25670.31|25745|25665|9
1734164150000|2024-12-14 08:15:50|25750.44|25670.44|25753.59|25673.59|25753.69|25673.69|25750.44|25670.44|10
1734164160000|2024-12-14 08:16:00|25753.7|25673.7|25754.48|25674.48|25754.56|25674.56|25753.7|25673.7|10
1734164170000|2024-12-14 08:16:10|25754.42|25674.42|25753.05|25673.05|25754.5|25674.5|25753.05|25673.05|10
1734164180000|2024-12-14 08:16:20|25752.14|25672.14|25753|25673|25753.84|25673.84|25752.14|25672.14|10
1734164190000|2024-12-14 08:16:30|25752.23|25672.23|25751.97|25671.97|25752.23|25672.23|25751.95|25671.95|10
1734164200000|2024-12-14 08:16:40|25751.92|25671.92|25751.6|25671.6|25751.92|25671.92|25751.52|25671.52|10
1734164210000|2024-12-14 08:16:50|25751.52|25671.52|25755.47|25675.47|25756.34|25676.34|25748.44|25668.44|10
1734164220000|2024-12-14 08:17:00|25755.44|25675.44|25748.82|25668.82|25755.44|25675.44|25748.82|25668.82|10
1734164230000|2024-12-14 08:17:10|25748.33|25668.33|25738.57|25658.57|25748.33|25668.33|25738.21|25658.21|10
1734164240000|2024-12-14 08:17:20|25738.58|25658.58|25738.44|25658.44|25738.58|25658.58|25738.25|25658.25|10
1734164250000|2024-12-14 08:17:30|25738.43|25658.43|25736.56|25656.56|25738.43|25658.43|25736.56|25656.56|9
1734164260000|2024-12-14 08:17:40|25736.76|25656.76|25736.24|25656.24|25736.76|25656.76|25736.05|25656.05|10
1734164270000|2024-12-14 08:17:50|25736.7|25656.7|25736.86|25656.86|25736.87|25656.87|25736.59|25656.59|9
1734164280000|2024-12-14 08:18:00|25736.85|25656.85|25737.84|25657.84|25737.93|25657.93|25736.34|25656.34|10
1734164290000|2024-12-14 08:18:10|25737.95|25657.95|25742.66|25662.66|25742.66|25662.66|25737.95|25657.95|10
1734164300000|2024-12-14 08:18:20|25742.64|25662.64|25743.42|25663.42|25743.42|25663.42|25742.36|25662.36|9
1734164310000|2024-12-14 08:18:30|25743.45|25663.45|25743.37|25663.37|25743.5|25663.5|25742.69|25662.69|10
1734164320000|2024-12-14 08:18:40|25743.56|25663.56|25745.13|25665.13|25745.13|25665.13|25743.56|25663.56|8
1734164330000|2024-12-14 08:18:50|25745.01|25665.01|25744.91|25664.91|25745.01|25665.01|25744.29|25664.29|9
1734164340000|2024-12-14 08:19:00|25744.9|25664.9|25745.27|25665.27|25745.3|25665.3|25744.22|25664.22|10
1734164350000|2024-12-14 08:19:10|25745.24|25665.24|25746.33|25666.33|25746.37|25666.37|25745.24|25665.24|10
1734164360000|2024-12-14 08:19:20|25746.77|25666.77|25748.55|25668.55|25749.34|25669.34|25746.77|25666.77|10
1734164370000|2024-12-14 08:19:30|25748.1|25668.1|25747.82|25667.82|25748.3|25668.3|25747.7|25667.7|10
1734164380000|2024-12-14 08:19:40|25747.74|25667.74|25747.61|25667.61|25747.74|25667.74|25747.57|25667.57|9
1734164390000|2024-12-14 08:19:50|25747.74|25667.74|25747.22|25667.22|25747.74|25667.74|25746.91|25666.91|10
1734164400000|2024-12-14 08:20:00|25747.36|25667.36|25747.29|25667.29|25747.54|25667.54|25747.29|25667.29|9
1734164410000|2024-12-14 08:20:10|25746.44|25666.44|25741.67|25661.67|25746.44|25666.44|25741.67|25661.67|10
1734164420000|2024-12-14 08:20:20|25741.58|25661.58|25741.91|25661.91|25742.04|25662.04|25741.58|25661.58|10
1734164430000|2024-12-14 08:20:30|25741.95|25661.95|25742.82|25662.82|25743.01|25663.01|25741.95|25661.95|10
1734164440000|2024-12-14 08:20:40|25742.93|25662.93|25739.87|25659.87|25742.94|25662.94|25739.87|25659.87|10
1734164450000|2024-12-14 08:20:50|25739.53|25659.53|25738.21|25658.21|25739.53|25659.53|25738.21|25658.21|9
1734164460000|2024-12-14 08:21:00|25738.25|25658.25|25738.28|25658.28|25739.2|25659.2|25738.25|25658.25|10
1734164470000|2024-12-14 08:21:10|25738.22|25658.22|25738.21|25658.21|25738.34|25658.34|25738.04|25658.04|8
1734164480000|2024-12-14 08:21:20|25737.95|25657.95|25736.74|25656.74|25737.95|25657.95|25736.47|25656.47|10
1734164490000|2024-12-14 08:21:30|25736.63|25656.63|25735.82|25655.82|25736.63|25656.63|25735.78|25655.78|10
1734164500000|2024-12-14 08:21:40|25735.86|25655.86|25734.18|25654.18|25735.86|25655.86|25734.18|25654.18|10
1734164510000|2024-12-14 08:21:50|25733.05|25653.05|25730.26|25650.26|25733.05|25653.05|25730.26|25650.26|10
1734164520000|2024-12-14 08:22:00|25730.13|25650.13|25731.45|25651.45|25731.45|25651.45|25730.11|25650.11|9
1734164530000|2024-12-14 08:22:10|25731.52|25651.52|25729.7|25649.7|25731.52|25651.52|25729.7|25649.7|10
1734164540000|2024-12-14 08:22:20|25729.58|25649.58|25728.78|25648.78|25729.65|25649.65|25728.78|25648.78|10
1734164550000|2024-12-14 08:22:30|25728.42|25648.42|25728.23|25648.23|25728.42|25648.42|25727.84|25647.84|8
1734164560000|2024-12-14 08:22:40|25728.22|25648.22|25724.45|25644.45|25728.22|25648.22|25724.45|25644.45|10
1734164570000|2024-12-14 08:22:50|25724.38|25644.38|25723.97|25643.97|25724.49|25644.49|25723.97|25643.97|10
1734164580000|2024-12-14 08:23:00|25724|25644|25723.28|25643.28|25724.1|25644.1|25723.27|25643.27|10
1734164590000|2024-12-14 08:23:10|25724.38|25644.38|25727.46|25647.46|25727.76|25647.76|25724.38|25644.38|10
1734164600000|2024-12-14 08:23:20|25727.62|25647.62|25727.88|25647.88|25728.53|25648.53|25727.57|25647.57|10
1734164610000|2024-12-14 08:23:30|25728.01|25648.01|25728.92|25648.92|25728.92|25648.92|25727.92|25647.92|10
1734164620000|2024-12-14 08:23:40|25729.06|25649.06|25728.72|25648.72|25729.23|25649.23|25728.53|25648.53|8
1734164630000|2024-12-14 08:23:50|25728.63|25648.63|25728.57|25648.57|25728.63|25648.63|25728.48|25648.48|9
1734164640000|2024-12-14 08:24:00|25728.9|25648.9|25729.46|25649.46|25729.46|25649.46|25728.9|25648.9|9
1734164650000|2024-12-14 08:24:10|25730.2|25650.2|25731.03|25651.03|25731.07|25651.07|25730.2|25650.2|9
1734164660000|2024-12-14 08:24:20|25731.14|25651.14|25731.47|25651.47|25731.61|25651.61|25731.14|25651.14|8
1734164670000|2024-12-14 08:24:30|25731.38|25651.38|25734.8|25654.8|25734.8|25654.8|25731.23|25651.23|8
1734164680000|2024-12-14 08:24:40|25734.91|25654.91|25735.11|25655.11|25735.11|25655.11|25734.91|25654.91|10
1734164690000|2024-12-14 08:24:50|25735.16|25655.16|25735.38|25655.38|25735.38|25655.38|25735.12|25655.12|9
1734164700000|2024-12-14 08:25:00|25735.39|25655.39|25734.09|25654.09|25735.39|25655.39|25734.09|25654.09|10
1734164710000|2024-12-14 08:25:10|25734.05|25654.05|25733.41|25653.41|25734.1|25654.1|25733.41|25653.41|10
1734164720000|2024-12-14 08:25:20|25733.34|25653.34|25733.09|25653.09|25733.4|25653.4|25733.09|25653.09|8
1734164730000|2024-12-14 08:25:30|25733.2|25653.2|25737.42|25657.42|25737.42|25657.42|25733.2|25653.2|10
1734164740000|2024-12-14 08:25:40|25737.56|25657.56|25741.04|25661.04|25741.04|25661.04|25737.54|25657.54|10
1734164750000|2024-12-14 08:25:50|25741.52|25661.52|25744.38|25664.38|25744.43|25664.43|25741.52|25661.52|10
1734164760000|2024-12-14 08:26:00|25744.71|25664.71|25744.56|25664.56|25745.55|25665.55|25744.43|25664.43|9
1734164770000|2024-12-14 08:26:10|25744.27|25664.27|25736.24|25656.24|25744.43|25664.43|25736.24|25656.24|10
1734164780000|2024-12-14 08:26:20|25736.85|25656.85|25737.53|25657.53|25737.53|25657.53|25736.49|25656.49|10
1734164790000|2024-12-14 08:26:30|25737.79|25657.79|25740.3|25660.3|25740.3|25660.3|25737.79|25657.79|9
1734164800000|2024-12-14 08:26:40|25740.85|25660.85|25744.05|25664.05|25744.05|25664.05|25740.85|25660.85|10
1734164810000|2024-12-14 08:26:50|25744.4|25664.4|25746.07|25666.07|25746.07|25666.07|25744.32|25664.32|10
1734164820000|2024-12-14 08:27:00|25746.19|25666.19|25749.49|25669.49|25749.49|25669.49|25746.19|25666.19|9
1734164830000|2024-12-14 08:27:10|25749.51|25669.51|25751.37|25671.37|25751.37|25671.37|25749.51|25669.51|10
1734164840000|2024-12-14 08:27:20|25751.12|25671.12|25752.15|25672.15|25752.15|25672.15|25751.04|25671.04|10
1734164850000|2024-12-14 08:27:30|25752.98|25672.98|25754.15|25674.15|25754.26|25674.26|25752.98|25672.98|10
1734164860000|2024-12-14 08:27:40|25754.37|25674.37|25754.15|25674.15|25754.37|25674.37|25754.15|25674.15|9
1734164870000|2024-12-14 08:27:50|25754.1|25674.1|25756.15|25676.15|25756.6|25676.6|25754.1|25674.1|9
1734164880000|2024-12-14 08:28:00|25756.12|25676.12|25755.51|25675.51|25756.12|25676.12|25754.98|25674.98|10
1734164890000|2024-12-14 08:28:10|25756.17|25676.17|25751.17|25671.17|25756.17|25676.17|25751.17|25671.17|10
1734164900000|2024-12-14 08:28:20|25751.54|25671.54|25753.83|25673.83|25753.83|25673.83|25751.42|25671.42|10
1734164910000|2024-12-14 08:28:30|25754.21|25674.21|25753.09|25673.09|25754.57|25674.57|25753.09|25673.09|10
1734164920000|2024-12-14 08:28:40|25753.11|25673.11|25752.22|25672.22|25753.11|25673.11|25752.22|25672.22|10
1734164930000|2024-12-14 08:28:50|25752.14|25672.14|25751.67|25671.67|25752.67|25672.67|25751.67|25671.67|10
1734164940000|2024-12-14 08:29:00|25751.6|25671.6|25751.64|25671.64|25751.64|25671.64|25751.49|25671.49|8
1734164950000|2024-12-14 08:29:10|25751.65|25671.65|25752.02|25672.02|25752.02|25672.02|25751.65|25671.65|9
1734164960000|2024-12-14 08:29:20|25752.04|25672.04|25751.86|25671.86|25752.24|25672.24|25751.84|25671.84|9
1734164970000|2024-12-14 08:29:30|25752.56|25672.56|25751.66|25671.66|25753.33|25673.33|25751.66|25671.66|10
1734164980000|2024-12-14 08:29:40|25751.51|25671.51|25751.26|25671.26|25751.51|25671.51|25750.76|25670.76|8
1734164990000|2024-12-14 08:29:50|25751.24|25671.24|25751.34|25671.34|25751.51|25671.51|25751.24|25671.24|10
1734165000000|2024-12-14 08:30:00|25751.43|25671.43|25745.39|25665.39|25751.43|25671.43|25745.39|25665.39|10
1734165010000|2024-12-14 08:30:10|25745.14|25665.14|25743.36|25663.36|25745.14|25665.14|25743.2|25663.2|9
1734165020000|2024-12-14 08:30:20|25742.92|25662.92|25745.82|25665.82|25745.82|25665.82|25742.92|25662.92|10
1734165030000|2024-12-14 08:30:30|25746.11|25666.11|25747.42|25667.42|25747.42|25667.42|25746.11|25666.11|8
1734165040000|2024-12-14 08:30:40|25747.84|25667.84|25748.77|25668.77|25749.37|25669.37|25747.84|25667.84|10
1734165050000|2024-12-14 08:30:50|25748.45|25668.45|25747.86|25667.86|25748.45|25668.45|25747.71|25667.71|8
1734165060000|2024-12-14 08:31:00|25747.87|25667.87|25748.28|25668.28|25748.33|25668.33|25747.73|25667.73|9
1734165070000|2024-12-14 08:31:10|25748.32|25668.32|25746.94|25666.94|25748.51|25668.51|25745.79|25665.79|10
1734165080000|2024-12-14 08:31:20|25747.17|25667.17|25746.57|25666.57|25747.17|25667.17|25746.57|25666.57|9
1734165090000|2024-12-14 08:31:30|25746.31|25666.31|25745.32|25665.32|25746.31|25666.31|25745.23|25665.23|8
1734165100000|2024-12-14 08:31:40|25745.2|25665.2|25744.55|25664.55|25745.29|25665.29|25744.55|25664.55|10
1734165110000|2024-12-14 08:31:50|25744.54|25664.54|25742.42|25662.42|25744.54|25664.54|25742.42|25662.42|9
1734165120000|2024-12-14 08:32:00|25741.99|25661.99|25738.47|25658.47|25741.99|25661.99|25738.47|25658.47|10
1734165130000|2024-12-14 08:32:10|25736.87|25656.87|25732.7|25652.7|25736.88|25656.88|25732.7|25652.7|10
1734165140000|2024-12-14 08:32:20|25731.82|25651.82|25723.46|25643.46|25731.82|25651.82|25721.33|25641.33|10
1734165150000|2024-12-14 08:32:30|25726.21|25646.21|25727.62|25647.62|25727.62|25647.62|25724.8|25644.8|10
1734165160000|2024-12-14 08:32:40|25726.86|25646.86|25726.29|25646.29|25726.96|25646.96|25725.02|25645.02|10
1734165170000|2024-12-14 08:32:50|25726.59|25646.59|25730.34|25650.34|25730.34|25650.34|25726.54|25646.54|10
1734165180000|2024-12-14 08:33:00|25730.23|25650.23|25730.87|25650.87|25731.02|25651.02|25729.86|25649.86|9
1734165190000|2024-12-14 08:33:10|25730.84|25650.84|25732.37|25652.37|25732.37|25652.37|25730.16|25650.16|10
1734165200000|2024-12-14 08:33:20|25732.06|25652.06|25733.18|25653.18|25733.18|25653.18|25732.06|25652.06|10
1734165210000|2024-12-14 08:33:30|25733.08|25653.08|25724.34|25644.34|25733.08|25653.08|25720.05|25640.05|10
1734165220000|2024-12-14 08:33:40|25724.8|25644.8|25725.95|25645.95|25726.61|25646.61|25724.8|25644.8|10
1734165230000|2024-12-14 08:33:50|25725.92|25645.92|25722.6|25642.6|25725.92|25645.92|25722.6|25642.6|9
1734165240000|2024-12-14 08:34:00|25722.62|25642.62|25722.11|25642.11|25722.68|25642.68|25721.76|25641.76|10
1734165250000|2024-12-14 08:34:10|25722.32|25642.32|25725.91|25645.91|25725.99|25645.99|25722.32|25642.32|10
1734165260000|2024-12-14 08:34:20|25726.12|25646.12|25739.6|25659.6|25739.67|25659.67|25726.12|25646.12|10
1734165270000|2024-12-14 08:34:30|25739.61|25659.61|25739.69|25659.69|25739.96|25659.96|25739.48|25659.48|10
1734165280000|2024-12-14 08:34:40|25739.75|25659.75|25740.25|25660.25|25740.25|25660.25|25739.03|25659.03|10
1734165290000|2024-12-14 08:34:50|25740.28|25660.28|25740.76|25660.76|25740.76|25660.76|25739.93|25659.93|9
1734165300000|2024-12-14 08:35:00|25740.73|25660.73|25739.05|25659.05|25741.24|25661.24|25739.05|25659.05|10
1734165310000|2024-12-14 08:35:10|25739.12|25659.12|25740.2|25660.2|25740.2|25660.2|25738.96|25658.96|10
1734165320000|2024-12-14 08:35:20|25740.42|25660.42|25741.33|25661.33|25741.34|25661.34|25740.28|25660.28|10
1734165330000|2024-12-14 08:35:30|25741.45|25661.45|25744.27|25664.27|25744.27|25664.27|25741.34|25661.34|10
1734165340000|2024-12-14 08:35:40|25744.97|25664.97|25753.61|25673.61|25753.61|25673.61|25744.97|25664.97|9
1734165350000|2024-12-14 08:35:50|25753.75|25673.75|25757.07|25677.07|25757.07|25677.07|25753.75|25673.75|10
1734165360000|2024-12-14 08:36:00|25758.3|25678.3|25760.58|25680.58|25760.58|25680.58|25758.02|25678.02|10
1734165370000|2024-12-14 08:36:10|25760.69|25680.69|25757.89|25677.89|25760.69|25680.69|25757.89|25677.89|9
1734165380000|2024-12-14 08:36:20|25757.51|25677.51|25755.59|25675.59|25757.51|25677.51|25755.48|25675.48|10
1734165390000|2024-12-14 08:36:30|25754.92|25674.92|25752.5|25672.5|25754.92|25674.92|25752.2|25672.2|10
1734165400000|2024-12-14 08:36:40|25751.81|25671.81|25748.54|25668.54|25751.81|25671.81|25748.54|25668.54|10
1734165410000|2024-12-14 08:36:50|25748.2|25668.2|25749.1|25669.1|25749.1|25669.1|25748.04|25668.04|10
1734165420000|2024-12-14 08:37:00|25749.09|25669.09|25743.93|25663.93|25749.09|25669.09|25743.93|25663.93|10
1734165430000|2024-12-14 08:37:10|25743.33|25663.33|25742.3|25662.3|25743.51|25663.51|25742.3|25662.3|10
1734165440000|2024-12-14 08:37:20|25742.82|25662.82|25746.41|25666.41|25746.41|25666.41|25742.82|25662.82|10
1734165450000|2024-12-14 08:37:30|25747|25667|25747.42|25667.42|25747.42|25667.42|25746.74|25666.74|10
1734165460000|2024-12-14 08:37:40|25747.38|25667.38|25748.5|25668.5|25748.79|25668.79|25747.38|25667.38|10
1734165470000|2024-12-14 08:37:50|25750.38|25670.38|25755.9|25675.9|25755.9|25675.9|25750.38|25670.38|10
1734165480000|2024-12-14 08:38:00|25756.62|25676.62|25763.54|25683.54|25763.54|25683.54|25756.62|25676.62|10
1734165490000|2024-12-14 08:38:10|25763.84|25683.84|25767.56|25687.56|25767.74|25687.74|25763.84|25683.84|10
1734165500000|2024-12-14 08:38:20|25767.51|25687.51|25766.29|25686.29|25767.62|25687.62|25766.13|25686.13|10
1734165510000|2024-12-14 08:38:30|25766.3|25686.3|25766.11|25686.11|25766.84|25686.84|25766.11|25686.11|9
1734165520000|2024-12-14 08:38:40|25766.02|25686.02|25766.42|25686.42|25766.68|25686.68|25766.02|25686.02|10
1734165530000|2024-12-14 08:38:50|25766.45|25686.45|25760.27|25680.27|25766.64|25686.64|25760.27|25680.27|10
1734165540000|2024-12-14 08:39:00|25760.23|25680.23|25759.86|25679.86|25760.27|25680.27|25758.98|25678.98|9
1734165550000|2024-12-14 08:39:10|25759.35|25679.35|25759.4|25679.4|25760.35|25680.35|25759.31|25679.31|9
1734165560000|2024-12-14 08:39:20|25759.28|25679.28|25757.21|25677.21|25759.28|25679.28|25757.21|25677.21|10
1734165570000|2024-12-14 08:39:30|25757.26|25677.26|25757.24|25677.24|25757.73|25677.73|25757.23|25677.23|9
1734165580000|2024-12-14 08:39:40|25757.27|25677.27|25758.01|25678.01|25758.01|25678.01|25756.86|25676.86|10
1734165590000|2024-12-14 08:39:50|25758.14|25678.14|25757.96|25677.96|25758.47|25678.47|25757.96|25677.96|10
1734165600000|2024-12-14 08:40:00|25759.66|25679.66|25758.73|25678.73|25759.66|25679.66|25757.95|25677.95|9
1734165610000|2024-12-14 08:40:10|25759.08|25679.08|25764.71|25684.71|25764.71|25684.71|25759.08|25679.08|10
1734165620000|2024-12-14 08:40:20|25764.75|25684.75|25765.38|25685.38|25765.43|25685.43|25764.75|25684.75|10
1734165630000|2024-12-14 08:40:30|25765.39|25685.39|25766.48|25686.48|25766.48|25686.48|25765.39|25685.39|8
1734165640000|2024-12-14 08:40:40|25766.58|25686.58|25767.69|25687.69|25767.77|25687.77|25766.58|25686.58|10
1734165650000|2024-12-14 08:40:50|25767.76|25687.76|25767.03|25687.03|25767.82|25687.82|25767.03|25687.03|8
1734165660000|2024-12-14 08:41:00|25766.76|25686.76|25766.63|25686.63|25766.76|25686.76|25765.76|25685.76|9
1734165670000|2024-12-14 08:41:10|25766.68|25686.68|25766.73|25686.73|25766.84|25686.84|25766.39|25686.39|10
1734165680000|2024-12-14 08:41:20|25766.8|25686.8|25766.6|25686.6|25766.8|25686.8|25766.33|25686.33|8
1734165690000|2024-12-14 08:41:30|25767|25687|25767.59|25687.59|25767.59|25687.59|25767|25687|10
1734165700000|2024-12-14 08:41:40|25768.1|25688.1|25770.22|25690.22|25770.22|25690.22|25767.71|25687.71|9
1734165710000|2024-12-14 08:41:50|25770.58|25690.58|25770.63|25690.63|25771.03|25691.03|25770.58|25690.58|9
1734165720000|2024-12-14 08:42:00|25770.58|25690.58|25770.08|25690.08|25770.58|25690.58|25770.08|25690.08|10
1734165730000|2024-12-14 08:42:10|25769.94|25689.94|25769.68|25689.68|25770.05|25690.05|25769.54|25689.54|9
1734165740000|2024-12-14 08:42:20|25769.49|25689.49|25769.48|25689.48|25769.7|25689.7|25769.35|25689.35|9
1734165750000|2024-12-14 08:42:30|25770.19|25690.19|25772.84|25692.84|25772.85|25692.85|25770.19|25690.19|10
1734165760000|2024-12-14 08:42:40|25772.73|25692.73|25773.63|25693.63|25773.63|25693.63|25768.28|25688.28|8
1734165770000|2024-12-14 08:42:50|25773.99|25693.99|25774.67|25694.67|25774.76|25694.76|25773.86|25693.86|10
1734165780000|2024-12-14 08:43:00|25774.66|25694.66|25773.35|25693.35|25774.66|25694.66|25773.35|25693.35|10
1734165790000|2024-12-14 08:43:10|25773.27|25693.27|25767.84|25687.84|25773.62|25693.62|25766.95|25686.95|10
1734165800000|2024-12-14 08:43:20|25768.81|25688.81|25772.24|25692.24|25772.47|25692.47|25768.81|25688.81|10
1734165810000|2024-12-14 08:43:30|25772.31|25692.31|25777.3|25697.3|25777.3|25697.3|25772.31|25692.31|10
1734165820000|2024-12-14 08:43:40|25777.25|25697.25|25782.28|25702.28|25782.28|25702.28|25777.25|25697.25|10
1734165830000|2024-12-14 08:43:50|25783.35|25703.35|25783.94|25703.94|25784.02|25704.02|25783.35|25703.35|9
1734165840000|2024-12-14 08:44:00|25784.09|25704.09|25786.79|25706.79|25786.79|25706.79|25784|25704|9
1734165850000|2024-12-14 08:44:10|25786.74|25706.74|25787.71|25707.71|25787.71|25707.71|25786.74|25706.74|10
1734165860000|2024-12-14 08:44:20|25787.76|25707.76|25790.36|25710.36|25790.61|25710.61|25787.76|25707.76|9
1734165870000|2024-12-14 08:44:30|25790.34|25710.34|25788.23|25708.23|25790.34|25710.34|25788.23|25708.23|10
1734165880000|2024-12-14 08:44:40|25788.04|25708.04|25787.49|25707.49|25788.04|25708.04|25787.39|25707.39|9
1734165890000|2024-12-14 08:44:50|25787.33|25707.33|25787.6|25707.6|25787.6|25707.6|25786.92|25706.92|10
1734165900000|2024-12-14 08:45:00|25787.81|25707.81|25787.37|25707.37|25788.09|25708.09|25787.37|25707.37|9
1734165910000|2024-12-14 08:45:10|25787.34|25707.34|25785.38|25705.38|25787.34|25707.34|25784.75|25704.75|9
1734165920000|2024-12-14 08:45:20|25785.53|25705.53|25786.9|25706.9|25786.9|25706.9|25785.05|25705.05|9
1734165930000|2024-12-14 08:45:30|25787.24|25707.24|25784.94|25704.94|25787.47|25707.47|25784.94|25704.94|10
1734165940000|2024-12-14 08:45:40|25784.54|25704.54|25783.08|25703.08|25784.54|25704.54|25783.08|25703.08|10
1734165950000|2024-12-14 08:45:50|25782.99|25702.99|25775.94|25695.94|25782.99|25702.99|25775.94|25695.94|8
1734165960000|2024-12-14 08:46:00|25772.35|25692.35|25764.2|25684.2|25772.86|25692.86|25764.2|25684.2|10
1734165970000|2024-12-14 08:46:10|25763.59|25683.59|25761.79|25681.79|25763.59|25683.59|25761.24|25681.24|10
1734165980000|2024-12-14 08:46:20|25761.78|25681.78|25762.79|25682.79|25762.85|25682.85|25761.6|25681.6|9
1734165990000|2024-12-14 08:46:30|25762.96|25682.96|25760.49|25680.49|25763.44|25683.44|25760.49|25680.49|10
1734166000000|2024-12-14 08:46:40|25759.76|25679.76|25761.77|25681.77|25761.77|25681.77|25759.13|25679.13|10
1734166010000|2024-12-14 08:46:50|25761.69|25681.69|25763.58|25683.58|25763.58|25683.58|25761.66|25681.66|9
1734166020000|2024-12-14 08:47:00|25763.57|25683.57|25763.97|25683.97|25764|25684|25763.32|25683.32|9
1734166030000|2024-12-14 08:47:10|25763.93|25683.93|25764.39|25684.39|25764.39|25684.39|25763.4|25683.4|10
1734166040000|2024-12-14 08:47:20|25765.01|25685.01|25760.29|25680.29|25765.02|25685.02|25760.04|25680.04|10
1734166050000|2024-12-14 08:47:30|25760.77|25680.77|25759.08|25679.08|25761.14|25681.14|25758.87|25678.87|10
1734166060000|2024-12-14 08:47:40|25759.09|25679.09|25757.38|25677.38|25759.09|25679.09|25757.36|25677.36|10
1734166070000|2024-12-14 08:47:50|25757.59|25677.59|25756.34|25676.34|25757.59|25677.59|25755.95|25675.95|9
1734166080000|2024-12-14 08:48:00|25755.93|25675.93|25754.5|25674.5|25756.11|25676.11|25754.5|25674.5|9
1734166090000|2024-12-14 08:48:10|25754.13|25674.13|25752.88|25672.88|25754.13|25674.13|25752.66|25672.66|10
1734166100000|2024-12-14 08:48:20|25752.96|25672.96|25760.07|25680.07|25760.27|25680.27|25752.96|25672.96|10
1734166110000|2024-12-14 08:48:30|25760.04|25680.04|25758.05|25678.05|25760.04|25680.04|25758.05|25678.05|10
1734166120000|2024-12-14 08:48:40|25758.08|25678.08|25757.7|25677.7|25758.1|25678.1|25756.73|25676.73|10
1734166130000|2024-12-14 08:48:50|25757.72|25677.72|25759.33|25679.33|25759.33|25679.33|25757.72|25677.72|10
1734166140000|2024-12-14 08:49:00|25759.67|25679.67|25752.59|25672.59|25759.67|25679.67|25752.43|25672.43|9
1734166150000|2024-12-14 08:49:10|25752.63|25672.63|25751.08|25671.08|25753.11|25673.11|25751.08|25671.08|10
1734166160000|2024-12-14 08:49:20|25751.2|25671.2|25752.32|25672.32|25752.32|25672.32|25751.2|25671.2|10
1734166170000|2024-12-14 08:49:30|25752.31|25672.31|25752.82|25672.82|25752.82|25672.82|25751.91|25671.91|10
1734166180000|2024-12-14 08:49:40|25753.59|25673.59|25755.62|25675.62|25755.62|25675.62|25753.59|25673.59|10
1734166190000|2024-12-14 08:49:50|25755.81|25675.81|25756.93|25676.93|25757.37|25677.37|25755.81|25675.81|9
1734166200000|2024-12-14 08:50:00|25756.89|25676.89|25756.77|25676.77|25757.17|25677.17|25756.73|25676.73|8
1734166210000|2024-12-14 08:50:10|25756.83|25676.83|25761.69|25681.69|25761.69|25681.69|25756.83|25676.83|10
1734166220000|2024-12-14 08:50:20|25762.17|25682.17|25761.07|25681.07|25762.96|25682.96|25761.07|25681.07|8
1734166230000|2024-12-14 08:50:30|25760.82|25680.82|25761.27|25681.27|25761.87|25681.87|25760.82|25680.82|9
1734166240000|2024-12-14 08:50:40|25761.37|25681.37|25761.64|25681.64|25762.39|25682.39|25761.37|25681.37|10
1734166250000|2024-12-14 08:50:50|25761.72|25681.72|25761.73|25681.73|25761.85|25681.85|25761.5|25681.5|10
1734166260000|2024-12-14 08:51:00|25761.71|25681.71|25761.73|25681.73|25761.78|25681.78|25761.02|25681.02|10
1734166270000|2024-12-14 08:51:10|25762.31|25682.31|25764.38|25684.38|25764.57|25684.57|25762.31|25682.31|10
1734166280000|2024-12-14 08:51:20|25764.58|25684.58|25760.05|25680.05|25764.58|25684.58|25759.76|25679.76|10
1734166290000|2024-12-14 08:51:30|25760.11|25680.11|25763.12|25683.12|25763.12|25683.12|25760.11|25680.11|9
1734166300000|2024-12-14 08:51:40|25763.05|25683.05|25763.45|25683.45|25764.79|25684.79|25762.62|25682.62|10
1734166310000|2024-12-14 08:51:50|25763.27|25683.27|25763.82|25683.82|25763.82|25683.82|25762.97|25682.97|10
1734166320000|2024-12-14 08:52:00|25763.92|25683.92|25764.61|25684.61|25764.61|25684.61|25763.64|25683.64|10
1734166330000|2024-12-14 08:52:10|25764.92|25684.92|25768.23|25688.23|25768.23|25688.23|25764.92|25684.92|9
1734166340000|2024-12-14 08:52:20|25768.29|25688.29|25767.16|25687.16|25768.29|25688.29|25767.16|25687.16|10
1734166350000|2024-12-14 08:52:30|25766.9|25686.9|25773.37|25693.37|25773.54|25693.54|25766.43|25686.43|9
1734166360000|2024-12-14 08:52:40|25773.23|25693.23|25775.06|25695.06|25775.06|25695.06|25773.23|25693.23|10
1734166370000|2024-12-14 08:52:50|25775.26|25695.26|25775.44|25695.44|25776.69|25696.69|25775.26|25695.26|10
1734166380000|2024-12-14 08:53:00|25775.2|25695.2|25773.61|25693.61|25775.2|25695.2|25773.61|25693.61|10
1734166390000|2024-12-14 08:53:10|25774.02|25694.02|25770.96|25690.96|25774.02|25694.02|25770.55|25690.55|10
1734166400000|2024-12-14 08:53:20|25770.93|25690.93|25771.03|25691.03|25771.26|25691.26|25770.93|25690.93|10
1734166410000|2024-12-14 08:53:30|25771.02|25691.02|25772.19|25692.19|25772.27|25692.27|25770.94|25690.94|10
1734166420000|2024-12-14 08:53:40|25772.1|25692.1|25771.66|25691.66|25773.86|25693.86|25771.66|25691.66|10
1734166430000|2024-12-14 08:53:50|25771.36|25691.36|25771.03|25691.03|25771.36|25691.36|25770.32|25690.32|10
1734166440000|2024-12-14 08:54:00|25771.02|25691.02|25770.37|25690.37|25771.02|25691.02|25770.37|25690.37|10
1734166450000|2024-12-14 08:54:10|25770.42|25690.42|25768.81|25688.81|25770.42|25690.42|25768.81|25688.81|9
1734166460000|2024-12-14 08:54:20|25768.83|25688.83|25767.53|25687.53|25768.83|25688.83|25767.53|25687.53|10
1734166470000|2024-12-14 08:54:30|25767.96|25687.96|25768.71|25688.71|25768.71|25688.71|25767.8|25687.8|10
1734166480000|2024-12-14 08:54:40|25768.52|25688.52|25773.31|25693.31|25773.35|25693.35|25767.59|25687.59|10
1734166490000|2024-12-14 08:54:50|25773.15|25693.15|25773.46|25693.46|25773.46|25693.46|25772.92|25692.92|10
1734166500000|2024-12-14 08:55:00|25773.49|25693.49|25772.51|25692.51|25773.49|25693.49|25772.29|25692.29|9
1734166510000|2024-12-14 08:55:10|25772.92|25692.92|25775.54|25695.54|25775.54|25695.54|25772.92|25692.92|10
1734166520000|2024-12-14 08:55:20|25775.68|25695.68|25776.7|25696.7|25776.7|25696.7|25775.42|25695.42|9
1734166530000|2024-12-14 08:55:30|25776.83|25696.83|25777.4|25697.4|25777.4|25697.4|25776.63|25696.63|9
1734166540000|2024-12-14 08:55:40|25777.64|25697.64|25778.04|25698.04|25778.71|25698.71|25777.59|25697.59|10
1734166550000|2024-12-14 08:55:50|25777.56|25697.56|25776.04|25696.04|25777.56|25697.56|25776.04|25696.04|10
1734166560000|2024-12-14 08:56:00|25775.81|25695.81|25776.38|25696.38|25776.38|25696.38|25775.81|25695.81|10
1734166570000|2024-12-14 08:56:10|25776.69|25696.69|25779|25699|25779|25699|25776.69|25696.69|10
1734166580000|2024-12-14 08:56:20|25779.43|25699.43|25780.7|25700.7|25780.77|25700.77|25779.43|25699.43|10
1734166590000|2024-12-14 08:56:30|25780.75|25700.75|25781.22|25701.22|25781.23|25701.23|25780.75|25700.75|10
1734166600000|2024-12-14 08:56:40|25781.16|25701.16|25781.01|25701.01|25781.16|25701.16|25780.79|25700.79|10
1734166610000|2024-12-14 08:56:50|25781.08|25701.08|25781.94|25701.94|25781.94|25701.94|25781.05|25701.05|10
1734166620000|2024-12-14 08:57:00|25781.9|25701.9|25782.07|25702.07|25782.09|25702.09|25781.8|25701.8|8
1734166630000|2024-12-14 08:57:10|25782.06|25702.06|25781.94|25701.94|25782.06|25702.06|25781.88|25701.88|8
1734166640000|2024-12-14 08:57:20|25782.02|25702.02|25781.59|25701.59|25782.02|25702.02|25781.55|25701.55|10
1734166650000|2024-12-14 08:57:30|25781.61|25701.61|25786.29|25706.29|25786.32|25706.32|25781.33|25701.33|10
1734166660000|2024-12-14 08:57:40|25786.44|25706.44|25786.07|25706.07|25786.48|25706.48|25785.99|25705.99|9
1734166670000|2024-12-14 08:57:50|25786.08|25706.08|25785.41|25705.41|25786.08|25706.08|25785.41|25705.41|10
1734166680000|2024-12-14 08:58:00|25785.42|25705.42|25785.25|25705.25|25785.42|25705.42|25785.22|25705.22|9
1734166690000|2024-12-14 08:58:10|25785.23|25705.23|25785.04|25705.04|25785.23|25705.23|25784.25|25704.25|9
1734166700000|2024-12-14 08:58:20|25784.93|25704.93|25784.89|25704.89|25784.93|25704.93|25784.78|25704.78|8
1734166710000|2024-12-14 08:58:30|25784.9|25704.9|25786|25706|25786.73|25706.73|25784.9|25704.9|10
1734166720000|2024-12-14 08:58:40|25785.81|25705.81|25784.57|25704.57|25785.83|25705.83|25784.37|25704.37|10
1734166730000|2024-12-14 08:58:50|25784.6|25704.6|25784.17|25704.17|25785.43|25705.43|25784.17|25704.17|9
1734166740000|2024-12-14 08:59:00|25784.13|25704.13|25783.79|25703.79|25784.13|25704.13|25783.79|25703.79|9
1734166750000|2024-12-14 08:59:10|25782.74|25702.74|25783.82|25703.82|25783.82|25703.82|25782.68|25702.68|10
1734166760000|2024-12-14 08:59:20|25783.81|25703.81|25784.53|25704.53|25784.53|25704.53|25783.7|25703.7|7
1734166770000|2024-12-14 08:59:30|25783.91|25703.91|25781.95|25701.95|25783.91|25703.91|25781.95|25701.95|10
1734166780000|2024-12-14 08:59:40|25781.84|25701.84|25770.74|25690.74|25781.84|25701.84|25770.74|25690.74|8
1734166790000|2024-12-14 08:59:50|25769.69|25689.69|25768.28|25688.28|25769.69|25689.69|25768.28|25688.28|10
1734166800000|2024-12-14 09:00:00|25768.33|25688.33|25768.38|25688.38|25768.4|25688.4|25768.26|25688.26|10
1734166810000|2024-12-14 09:00:10|25768.52|25688.52|25768.65|25688.65|25768.93|25688.93|25768.11|25688.11|10
1734166820000|2024-12-14 09:00:20|25768.53|25688.53|25766.12|25686.12|25768.54|25688.54|25766.12|25686.12|10
1734166830000|2024-12-14 09:00:30|25766.18|25686.18|25764.99|25684.99|25766.8|25686.8|25764.88|25684.88|10
1734166840000|2024-12-14 09:00:40|25765.48|25685.48|25759.3|25679.3|25765.51|25685.51|25759.3|25679.3|10
1734166850000|2024-12-14 09:00:50|25759.19|25679.19|25759.99|25679.99|25759.99|25679.99|25759.17|25679.17|9
1734166860000|2024-12-14 09:01:00|25760.18|25680.18|25760.24|25680.24|25760.4|25680.4|25759.97|25679.97|10
1734166870000|2024-12-14 09:01:10|25760.4|25680.4|25759.67|25679.67|25760.4|25680.4|25759.67|25679.67|10
1734166880000|2024-12-14 09:01:20|25759.72|25679.72|25759.25|25679.25|25759.84|25679.84|25759.25|25679.25|10
1734166890000|2024-12-14 09:01:30|25758.79|25678.79|25758.53|25678.53|25759.14|25679.14|25758.53|25678.53|8
1734166900000|2024-12-14 09:01:40|25758.46|25678.46|25759.86|25679.86|25759.86|25679.86|25758.46|25678.46|9
1734166910000|2024-12-14 09:01:50|25759.92|25679.92|25759.68|25679.68|25760.02|25680.02|25759.68|25679.68|10
1734166920000|2024-12-14 09:02:00|25759.72|25679.72|25760.77|25680.77|25760.77|25680.77|25759.72|25679.72|8
1734166930000|2024-12-14 09:02:10|25761.81|25681.81|25763.47|25683.47|25763.47|25683.47|25761.81|25681.81|10
1734166940000|2024-12-14 09:02:20|25763.76|25683.76|25764.4|25684.4|25764.59|25684.59|25763.73|25683.73|7
1734166950000|2024-12-14 09:02:30|25762.85|25682.85|25758.56|25678.56|25762.85|25682.85|25758.56|25678.56|9
1734166960000|2024-12-14 09:02:40|25757.93|25677.93|25754.49|25674.49|25757.93|25677.93|25754.49|25674.49|10
1734166970000|2024-12-14 09:02:50|25754.47|25674.47|25751.87|25671.87|25754.47|25674.47|25751.87|25671.87|10
1734166980000|2024-12-14 09:03:00|25751.77|25671.77|25750.57|25670.57|25751.89|25671.89|25750.57|25670.57|10
1734166990000|2024-12-14 09:03:10|25750.11|25670.11|25746.43|25666.43|25750.11|25670.11|25746.05|25666.05|10
1734167000000|2024-12-14 09:03:20|25746.44|25666.44|25747.54|25667.54|25747.8|25667.8|25746.44|25666.44|10
1734167010000|2024-12-14 09:03:30|25747.69|25667.69|25748.17|25668.17|25748.17|25668.17|25747.69|25667.69|8
1734167020000|2024-12-14 09:03:40|25748.36|25668.36|25746.65|25666.65|25748.36|25668.36|25746.62|25666.62|10
1734167030000|2024-12-14 09:03:50|25746.64|25666.64|25747.3|25667.3|25747.3|25667.3|25746.46|25666.46|10
1734167040000|2024-12-14 09:04:00|25747.76|25667.76|25748.49|25668.49|25748.5|25668.5|25747.76|25667.76|9
1734167050000|2024-12-14 09:04:10|25748.48|25668.48|25748.26|25668.26|25748.52|25668.52|25748.26|25668.26|10
1734167060000|2024-12-14 09:04:20|25748.32|25668.32|25746.53|25666.53|25748.32|25668.32|25746.53|25666.53|10
1734167070000|2024-12-14 09:04:30|25746.71|25666.71|25746.11|25666.11|25746.71|25666.71|25746.11|25666.11|9
1734167080000|2024-12-14 09:04:40|25745.54|25665.54|25745.17|25665.17|25745.54|25665.54|25744.85|25664.85|9
1734167090000|2024-12-14 09:04:50|25745.29|25665.29|25744.74|25664.74|25745.39|25665.39|25744.74|25664.74|10
1734167100000|2024-12-14 09:05:00|25744.73|25664.73|25738.18|25658.18|25744.73|25664.73|25738.18|25658.18|10
1734167110000|2024-12-14 09:05:10|25737.79|25657.79|25736.85|25656.85|25737.79|25657.79|25736.28|25656.28|10
1734167120000|2024-12-14 09:05:20|25736.84|25656.84|25739.08|25659.08|25739.08|25659.08|25736.84|25656.84|10
1734167130000|2024-12-14 09:05:30|25739.31|25659.31|25739.9|25659.9|25740.45|25660.45|25739.31|25659.31|10
1734167140000|2024-12-14 09:05:40|25739.79|25659.79|25739.98|25659.98|25739.98|25659.98|25738.19|25658.19|9
1734167150000|2024-12-14 09:05:50|25739.64|25659.64|25728.5|25648.5|25739.64|25659.64|25728.5|25648.5|10
1734167160000|2024-12-14 09:06:00|25728.37|25648.37|25724.36|25644.36|25728.37|25648.37|25724.36|25644.36|10
1734167170000|2024-12-14 09:06:10|25724.04|25644.04|25722.36|25642.36|25724.13|25644.13|25721.6|25641.6|10
1734167180000|2024-12-14 09:06:20|25722.4|25642.4|25721.91|25641.91|25722.77|25642.77|25721.91|25641.91|10
1734167190000|2024-12-14 09:06:30|25721.26|25641.26|25714.81|25634.81|25721.26|25641.26|25714.7|25634.7|10
1734167200000|2024-12-14 09:06:40|25713.58|25633.58|25709.01|25629.01|25714.24|25634.24|25708.47|25628.47|10
1734167210000|2024-12-14 09:06:50|25706.86|25626.86|25709.22|25629.22|25709.22|25629.22|25706.57|25626.57|9
1734167220000|2024-12-14 09:07:00|25709.38|25629.38|25708.38|25628.38|25709.6|25629.6|25708.24|25628.24|10
1734167230000|2024-12-14 09:07:10|25708.49|25628.49|25711.27|25631.27|25711.27|25631.27|25708.1|25628.1|10
1734167240000|2024-12-14 09:07:20|25711.58|25631.58|25710.77|25630.77|25711.58|25631.58|25710.77|25630.77|10
1734167250000|2024-12-14 09:07:30|25710.81|25630.81|25711.36|25631.36|25711.36|25631.36|25710.81|25630.81|10
1734167260000|2024-12-14 09:07:40|25711.41|25631.41|25712.94|25632.94|25713.27|25633.27|25711.41|25631.41|10
1734167270000|2024-12-14 09:07:50|25712.96|25632.96|25713.13|25633.13|25713.13|25633.13|25712.91|25632.91|10
1734167280000|2024-12-14 09:08:00|25713.16|25633.16|25712.62|25632.62|25713.16|25633.16|25712.56|25632.56|10
1734167290000|2024-12-14 09:08:10|25712.65|25632.65|25713.57|25633.57|25713.57|25633.57|25712.2|25632.2|10
1734167300000|2024-12-14 09:08:20|25713.62|25633.62|25713.51|25633.51|25713.73|25633.73|25713.5|25633.5|10
1734167310000|2024-12-14 09:08:30|25713.24|25633.24|25714.16|25634.16|25714.17|25634.17|25713.1|25633.1|10
1734167320000|2024-12-14 09:08:40|25714.18|25634.18|25715.74|25635.74|25715.83|25635.83|25714.15|25634.15|9
1734167330000|2024-12-14 09:08:50|25715.72|25635.72|25716.46|25636.46|25716.59|25636.59|25715.71|25635.71|10
1734167340000|2024-12-14 09:09:00|25716.95|25636.95|25716.04|25636.04|25717.45|25637.45|25716.03|25636.03|10
1734167350000|2024-12-14 09:09:10|25716.02|25636.02|25715.02|25635.02|25716.06|25636.06|25715.02|25635.02|10
1734167360000|2024-12-14 09:09:20|25714.76|25634.76|25715.06|25635.06|25715.41|25635.41|25714.68|25634.68|10
1734167370000|2024-12-14 09:09:30|25714.72|25634.72|25713.73|25633.73|25714.72|25634.72|25713.69|25633.69|10
1734167380000|2024-12-14 09:09:40|25713.78|25633.78|25714.86|25634.86|25714.86|25634.86|25713.78|25633.78|9
1734167390000|2024-12-14 09:09:50|25714.88|25634.88|25713.32|25633.32|25714.88|25634.88|25713.32|25633.32|10
1734167400000|2024-12-14 09:10:00|25712.83|25632.83|25711.84|25631.84|25712.83|25632.83|25711.84|25631.84|7
1734167410000|2024-12-14 09:10:10|25711.26|25631.26|25703.19|25623.19|25711.26|25631.26|25703.19|25623.19|10
1734167420000|2024-12-14 09:10:20|25703.11|25623.11|25704.22|25624.22|25704.22|25624.22|25703.11|25623.11|10
1734167430000|2024-12-14 09:10:30|25704.27|25624.27|25706.17|25626.17|25706.17|25626.17|25704.27|25624.27|9
1734167440000|2024-12-14 09:10:40|25706.33|25626.33|25705.36|25625.36|25707.14|25627.14|25705.36|25625.36|10
1734167450000|2024-12-14 09:10:50|25705.1|25625.1|25705.63|25625.63|25705.63|25625.63|25704.88|25624.88|10
1734167460000|2024-12-14 09:11:00|25705.78|25625.78|25707.83|25627.83|25707.83|25627.83|25705.76|25625.76|9
1734167470000|2024-12-14 09:11:10|25707.69|25627.69|25708.41|25628.41|25708.6|25628.6|25707.69|25627.69|10
1734167480000|2024-12-14 09:11:20|25708.25|25628.25|25710.39|25630.39|25710.4|25630.4|25708.25|25628.25|9
1734167490000|2024-12-14 09:11:30|25710.47|25630.47|25714.09|25634.09|25714.09|25634.09|25710.47|25630.47|9
1734167500000|2024-12-14 09:11:40|25714.49|25634.49|25716.6|25636.6|25716.6|25636.6|25714.31|25634.31|10
1734167510000|2024-12-14 09:11:50|25716.58|25636.58|25720.58|25640.58|25720.67|25640.67|25715.52|25635.52|10
1734167520000|2024-12-14 09:12:00|25720.55|25640.55|25719.26|25639.26|25720.58|25640.58|25719.26|25639.26|10
1734167530000|2024-12-14 09:12:10|25719.16|25639.16|25718.59|25638.59|25719.67|25639.67|25718.59|25638.59|9
1734167540000|2024-12-14 09:12:20|25717.81|25637.81|25723.14|25643.14|25723.14|25643.14|25711.89|25631.89|10
1734167550000|2024-12-14 09:12:30|25723.1|25643.1|25720.93|25640.93|25723.36|25643.36|25720.93|25640.93|10
1734167560000|2024-12-14 09:12:40|25720.89|25640.89|25721.23|25641.23|25721.23|25641.23|25720.02|25640.02|10
1734167570000|2024-12-14 09:12:50|25720.74|25640.74|25722.66|25642.66|25723.49|25643.49|25720.38|25640.38|10
1734167580000|2024-12-14 09:13:00|25722.7|25642.7|25720.96|25640.96|25722.7|25642.7|25720.96|25640.96|9
1734167590000|2024-12-14 09:13:10|25720.89|25640.89|25703.38|25623.38|25720.89|25640.89|25703.38|25623.38|9
1734167600000|2024-12-14 09:13:20|25703.41|25623.41|25702.1|25622.1|25703.46|25623.46|25701.72|25621.72|10
1734167610000|2024-12-14 09:13:30|25702.12|25622.12|25701.1|25621.1|25702.16|25622.16|25701.09|25621.09|9
1734167620000|2024-12-14 09:13:40|25701.08|25621.08|25700.23|25620.23|25701.08|25621.08|25699.85|25619.85|10
1734167630000|2024-12-14 09:13:50|25699.81|25619.81|25690.13|25610.13|25699.81|25619.81|25690.13|25610.13|10
1734167640000|2024-12-14 09:14:00|25690.02|25610.02|25689.22|25609.22|25690.02|25610.02|25689.22|25609.22|9
1734167650000|2024-12-14 09:14:10|25688.74|25608.74|25686.07|25606.07|25688.74|25608.74|25685.99|25605.99|9
1734167660000|2024-12-14 09:14:20|25686.11|25606.11|25684.92|25604.92|25686.11|25606.11|25684.25|25604.25|10
1734167670000|2024-12-14 09:14:30|25683.96|25603.96|25684.09|25604.09|25684.4|25604.4|25683.46|25603.46|10
1734167680000|2024-12-14 09:14:40|25684.1|25604.1|25686.36|25606.36|25687.34|25607.34|25684.1|25604.1|10
1734167690000|2024-12-14 09:14:50|25685.96|25605.96|25686.28|25606.28|25686.49|25606.49|25685.35|25605.35|10
1734167700000|2024-12-14 09:15:00|25686.49|25606.49|25686.82|25606.82|25686.85|25606.85|25686.49|25606.49|10
1734167710000|2024-12-14 09:15:10|25686.83|25606.83|25684.72|25604.72|25686.83|25606.83|25684.72|25604.72|10
1734167720000|2024-12-14 09:15:20|25684.9|25604.9|25683.94|25603.94|25685.04|25605.04|25683.54|25603.54|10
1734167730000|2024-12-14 09:15:30|25684.04|25604.04|25685.88|25605.88|25685.88|25605.88|25684.04|25604.04|10
1734167740000|2024-12-14 09:15:40|25685.77|25605.77|25685.51|25605.51|25686.04|25606.04|25685.32|25605.32|9
1734167750000|2024-12-14 09:15:50|25686.38|25606.38|25690.19|25610.19|25690.19|25610.19|25686.38|25606.38|10
1734167760000|2024-12-14 09:16:00|25691.21|25611.21|25699.08|25619.08|25699.08|25619.08|25691.21|25611.21|10
1734167770000|2024-12-14 09:16:10|25700.23|25620.23|25702.41|25622.41|25702.75|25622.75|25700.13|25620.13|10
1734167780000|2024-12-14 09:16:20|25702.51|25622.51|25702.04|25622.04|25703.55|25623.55|25701.91|25621.91|10
1734167790000|2024-12-14 09:16:30|25702.34|25622.34|25702.22|25622.22|25702.43|25622.43|25702.13|25622.13|10
1734167800000|2024-12-14 09:16:40|25702.41|25622.41|25705.96|25625.96|25705.96|25625.96|25702.41|25622.41|10
1734167810000|2024-12-14 09:16:50|25705.55|25625.55|25714.94|25634.94|25715.03|25635.03|25705.07|25625.07|10
1734167820000|2024-12-14 09:17:00|25714.43|25634.43|25703.59|25623.59|25714.43|25634.43|25703.59|25623.59|10
1734167830000|2024-12-14 09:17:10|25704.2|25624.2|25705.51|25625.51|25705.84|25625.84|25704.15|25624.15|9
1734167840000|2024-12-14 09:17:20|25705.06|25625.06|25705.93|25625.93|25706.19|25626.19|25705.06|25625.06|9
1734167850000|2024-12-14 09:17:30|25705.97|25625.97|25706.29|25626.29|25706.29|25626.29|25705.61|25625.61|9
1734167860000|2024-12-14 09:17:40|25706.32|25626.32|25705.33|25625.33|25706.32|25626.32|25705.18|25625.18|10
1734167870000|2024-12-14 09:17:50|25705.37|25625.37|25705.2|25625.2|25705.37|25625.37|25704.84|25624.84|10
1734167880000|2024-12-14 09:18:00|25705.07|25625.07|25702.82|25622.82|25705.18|25625.18|25702.82|25622.82|10
1734167890000|2024-12-14 09:18:10|25702.63|25622.63|25702.15|25622.15|25702.63|25622.63|25701.81|25621.81|9
1734167900000|2024-12-14 09:18:20|25702.45|25622.45|25703.33|25623.33|25703.33|25623.33|25702.29|25622.29|9
1734167910000|2024-12-14 09:18:30|25703.39|25623.39|25702.43|25622.43|25703.41|25623.41|25702.43|25622.43|10
1734167920000|2024-12-14 09:18:40|25702.99|25622.99|25704.48|25624.48|25704.48|25624.48|25702.99|25622.99|10
1734167930000|2024-12-14 09:18:50|25704.84|25624.84|25709.06|25629.06|25709.07|25629.07|25704.84|25624.84|10
1734167940000|2024-12-14 09:19:00|25709.13|25629.13|25710.62|25630.62|25710.62|25630.62|25707.78|25627.78|10
1734167950000|2024-12-14 09:19:10|25711.27|25631.27|25712.81|25632.81|25712.86|25632.86|25711.27|25631.27|10
1734167960000|2024-12-14 09:19:20|25712.43|25632.43|25714.41|25634.41|25714.41|25634.41|25712.43|25632.43|8
1734167970000|2024-12-14 09:19:30|25714.91|25634.91|25714.94|25634.94|25715.1|25635.1|25714.87|25634.87|10
1734167980000|2024-12-14 09:19:40|25714.9|25634.9|25716.12|25636.12|25716.12|25636.12|25714.9|25634.9|8
1734167990000|2024-12-14 09:19:50|25716.13|25636.13|25717.89|25637.89|25717.93|25637.93|25716.13|25636.13|9
1734168000000|2024-12-14 09:20:00|25717.66|25637.66|25720.01|25640.01|25720.01|25640.01|25717.66|25637.66|10
1734168010000|2024-12-14 09:20:10|25720.05|25640.05|25717.1|25637.1|25720.05|25640.05|25717.1|25637.1|10
1734168020000|2024-12-14 09:20:20|25716.91|25636.91|25714.09|25634.09|25716.91|25636.91|25714.09|25634.09|10
1734168030000|2024-12-14 09:20:30|25714.56|25634.56|25714.34|25634.34|25714.8|25634.8|25713.16|25633.16|10
1734168040000|2024-12-14 09:20:40|25714.21|25634.21|25713.48|25633.48|25714.23|25634.23|25713.48|25633.48|10
1734168050000|2024-12-14 09:20:50|25713.46|25633.46|25714.5|25634.5|25714.5|25634.5|25713.42|25633.42|10
1734168060000|2024-12-14 09:21:00|25714.66|25634.66|25714.68|25634.68|25715.63|25635.63|25714.66|25634.66|10
1734168070000|2024-12-14 09:21:10|25714.66|25634.66|25712.46|25632.46|25714.66|25634.66|25712.46|25632.46|10
1734168080000|2024-12-14 09:21:20|25712.42|25632.42|25712.96|25632.96|25713.05|25633.05|25712.42|25632.42|10
1734168090000|2024-12-14 09:21:30|25713.39|25633.39|25712.64|25632.64|25713.51|25633.51|25712.43|25632.43|8
1734168100000|2024-12-14 09:21:40|25713.09|25633.09|25713.28|25633.28|25713.41|25633.41|25713.09|25633.09|10
1734168110000|2024-12-14 09:21:50|25713.21|25633.21|25713.33|25633.33|25713.36|25633.36|25712.92|25632.92|10
1734168120000|2024-12-14 09:22:00|25712.49|25632.49|25702.73|25622.73|25712.49|25632.49|25702.73|25622.73|10
1734168130000|2024-12-14 09:22:10|25702.59|25622.59|25702.24|25622.24|25702.59|25622.59|25702.11|25622.11|10
1734168140000|2024-12-14 09:22:20|25702.57|25622.57|25702.14|25622.14|25702.86|25622.86|25702.05|25622.05|10
1734168150000|2024-12-14 09:22:30|25702.94|25622.94|25704.06|25624.06|25704.19|25624.19|25702.92|25622.92|10
1734168160000|2024-12-14 09:22:40|25703.97|25623.97|25703.58|25623.58|25704.08|25624.08|25703.4|25623.4|9
1734168170000|2024-12-14 09:22:50|25703.55|25623.55|25702.75|25622.75|25703.55|25623.55|25702.27|25622.27|10
1734168180000|2024-12-14 09:23:00|25702.07|25622.07|25704|25624|25704|25624|25702.07|25622.07|9
1734168190000|2024-12-14 09:23:10|25704.33|25624.33|25705.84|25625.84|25705.84|25625.84|25704.33|25624.33|10
1734168200000|2024-12-14 09:23:20|25705.7|25625.7|25707.69|25627.69|25707.69|25627.69|25705.61|25625.61|8
1734168210000|2024-12-14 09:23:30|25707.74|25627.74|25708.11|25628.11|25708.2|25628.2|25707.74|25627.74|10
1734168220000|2024-12-14 09:23:40|25707.99|25627.99|25707.2|25627.2|25707.99|25627.99|25707.15|25627.15|10
1734168230000|2024-12-14 09:23:50|25707.14|25627.14|25707.6|25627.6|25707.61|25627.61|25707.1|25627.1|10
1734168240000|2024-12-14 09:24:00|25708.35|25628.35|25709.66|25629.66|25709.66|25629.66|25708.35|25628.35|10
1734168250000|2024-12-14 09:24:10|25710.06|25630.06|25712.93|25632.93|25712.93|25632.93|25710.06|25630.06|10
1734168260000|2024-12-14 09:24:20|25712.73|25632.73|25712.26|25632.26|25712.8|25632.8|25712.23|25632.23|10
1734168270000|2024-12-14 09:24:30|25712.1|25632.1|25714.04|25634.04|25714.04|25634.04|25711.94|25631.94|9
1734168280000|2024-12-14 09:24:40|25714.4|25634.4|25715.67|25635.67|25715.67|25635.67|25714.4|25634.4|10
1734168290000|2024-12-14 09:24:50|25715.75|25635.75|25719.8|25639.8|25719.8|25639.8|25715.75|25635.75|10
1734168300000|2024-12-14 09:25:00|25719.94|25639.94|25719.35|25639.35|25720.47|25640.47|25719.24|25639.24|10
1734168310000|2024-12-14 09:25:10|25719.45|25639.45|25719.14|25639.14|25719.67|25639.67|25718.88|25638.88|10
1734168320000|2024-12-14 09:25:20|25719.08|25639.08|25717.05|25637.05|25719.08|25639.08|25716.8|25636.8|10
1734168330000|2024-12-14 09:25:30|25717.01|25637.01|25713.08|25633.08|25717.01|25637.01|25713.08|25633.08|8
1734168340000|2024-12-14 09:25:40|25713.1|25633.1|25711.33|25631.33|25713.1|25633.1|25710.69|25630.69|10
1734168350000|2024-12-14 09:25:50|25710.88|25630.88|25709.79|25629.79|25710.88|25630.88|25709.79|25629.79|10
1734168360000|2024-12-14 09:26:00|25709.86|25629.86|25710.57|25630.57|25710.79|25630.79|25709.86|25629.86|9
1734168370000|2024-12-14 09:26:10|25710.74|25630.74|25709.96|25629.96|25710.91|25630.91|25709.96|25629.96|10
1734168380000|2024-12-14 09:26:20|25709.82|25629.82|25711.19|25631.19|25711.19|25631.19|25709.69|25629.69|9
1734168390000|2024-12-14 09:26:30|25711.26|25631.26|25711.28|25631.28|25711.83|25631.83|25711.2|25631.2|10
1734168400000|2024-12-14 09:26:40|25711.2|25631.2|25713.68|25633.68|25713.84|25633.84|25711.2|25631.2|10
1734168410000|2024-12-14 09:26:50|25713.37|25633.37|25713.7|25633.7|25714.07|25634.07|25713.37|25633.37|10
1734168420000|2024-12-14 09:27:00|25713.62|25633.62|25717.09|25637.09|25717.09|25637.09|25711.88|25631.88|10
1734168430000|2024-12-14 09:27:10|25717.07|25637.07|25715.53|25635.53|25717.15|25637.15|25715.53|25635.53|10
1734168440000|2024-12-14 09:27:20|25715.04|25635.04|25715.26|25635.26|25715.47|25635.47|25715.04|25635.04|10
1734168450000|2024-12-14 09:27:30|25714.85|25634.85|25714.31|25634.31|25714.85|25634.85|25714.31|25634.31|8
1734168460000|2024-12-14 09:27:40|25714.5|25634.5|25710.24|25630.24|25715.02|25635.02|25710.22|25630.22|10
1734168470000|2024-12-14 09:27:50|25710.18|25630.18|25708.41|25628.41|25710.18|25630.18|25708.41|25628.41|10
1734168480000|2024-12-14 09:28:00|25708.22|25628.22|25709.31|25629.31|25709.41|25629.41|25707.88|25627.88|9
1734168490000|2024-12-14 09:28:10|25709.29|25629.29|25708.22|25628.22|25709.52|25629.52|25708.22|25628.22|10
1734168500000|2024-12-14 09:28:20|25708.08|25628.08|25708.78|25628.78|25708.93|25628.93|25707.99|25627.99|10
1734168510000|2024-12-14 09:28:30|25708.82|25628.82|25709.27|25629.27|25709.27|25629.27|25708.81|25628.81|9
1734168520000|2024-12-14 09:28:40|25709.52|25629.52|25709.75|25629.75|25709.75|25629.75|25709.4|25629.4|10
1734168530000|2024-12-14 09:28:50|25710.49|25630.49|25711.38|25631.38|25711.54|25631.54|25710.49|25630.49|10
1734168540000|2024-12-14 09:29:00|25711.13|25631.13|25711.32|25631.32|25711.51|25631.51|25711.1|25631.1|9
1734168550000|2024-12-14 09:29:10|25711.31|25631.31|25710.66|25630.66|25711.31|25631.31|25710.66|25630.66|10
1734168560000|2024-12-14 09:29:20|25710.6|25630.6|25710.61|25630.61|25710.61|25630.61|25710.46|25630.46|9
1734168570000|2024-12-14 09:29:30|25710.63|25630.63|25710|25630|25710.63|25630.63|25709.86|25629.86|8
1734168580000|2024-12-14 09:29:40|25709.98|25629.98|25710.07|25630.07|25710.11|25630.11|25709.83|25629.83|9
1734168590000|2024-12-14 09:29:50|25710.1|25630.1|25708.76|25628.76|25710.1|25630.1|25708.76|25628.76|10
1734168600000|2024-12-14 09:30:00|25708.68|25628.68|25708.48|25628.48|25708.68|25628.68|25708.36|25628.36|10
1734168610000|2024-12-14 09:30:10|25708.47|25628.47|25709.25|25629.25|25709.32|25629.32|25708.03|25628.03|10
1734168620000|2024-12-14 09:30:20|25708.99|25628.99|25709.29|25629.29|25709.29|25629.29|25708.44|25628.44|7
1734168630000|2024-12-14 09:30:30|25709.34|25629.34|25708.28|25628.28|25709.47|25629.47|25708.17|25628.17|10
1734168640000|2024-12-14 09:30:40|25708.3|25628.3|25714.15|25634.15|25714.15|25634.15|25708.3|25628.3|10
1734168650000|2024-12-14 09:30:50|25714.5|25634.5|25712.65|25632.65|25715.39|25635.39|25712.65|25632.65|10
1734168660000|2024-12-14 09:31:00|25712.58|25632.58|25708.93|25628.93|25712.58|25632.58|25708.93|25628.93|10
1734168670000|2024-12-14 09:31:10|25708.61|25628.61|25707.91|25627.91|25708.61|25628.61|25707.29|25627.29|10
1734168680000|2024-12-14 09:31:20|25708.14|25628.14|25706.28|25626.28|25708.89|25628.89|25706.28|25626.28|10
1734168690000|2024-12-14 09:31:30|25706.22|25626.22|25702.6|25622.6|25706.22|25626.22|25702.6|25622.6|10
1734168700000|2024-12-14 09:31:40|25702.55|25622.55|25699.61|25619.61|25702.55|25622.55|25699.2|25619.2|10
1734168710000|2024-12-14 09:31:50|25699.14|25619.14|25699.84|25619.84|25699.84|25619.84|25698.63|25618.63|10
1734168720000|2024-12-14 09:32:00|25699.97|25619.97|25699.69|25619.69|25700.06|25620.06|25699.03|25619.03|10
1734168730000|2024-12-14 09:32:10|25699.4|25619.4|25699|25619|25699.4|25619.4|25698.05|25618.05|10
1734168740000|2024-12-14 09:32:20|25699.03|25619.03|25699.37|25619.37|25699.37|25619.37|25699|25619|9
1734168750000|2024-12-14 09:32:30|25699.35|25619.35|25700.55|25620.55|25700.55|25620.55|25699.08|25619.08|9
1734168760000|2024-12-14 09:32:40|25689.89|25609.89|25692.02|25612.02|25692.02|25612.02|25689.89|25609.89|10
1734168770000|2024-12-14 09:32:50|25692.06|25612.06|25693.14|25613.14|25693.14|25613.14|25690.56|25610.56|10
1734168780000|2024-12-14 09:33:00|25693.31|25613.31|25696.23|25616.23|25696.23|25616.23|25693.31|25613.31|10
1734168790000|2024-12-14 09:33:10|25695.96|25615.96|25696.2|25616.2|25696.62|25616.62|25695.96|25615.96|9
1734168800000|2024-12-14 09:33:20|25696.21|25616.21|25695.4|25615.4|25696.24|25616.24|25694.97|25614.97|10
1734168810000|2024-12-14 09:33:30|25695.43|25615.43|25695.72|25615.72|25695.73|25615.73|25695.43|25615.43|9
1734168820000|2024-12-14 09:33:40|25695.98|25615.98|25696.61|25616.61|25696.61|25616.61|25695.97|25615.97|9
1734168830000|2024-12-14 09:33:50|25696.64|25616.64|25697.72|25617.72|25697.75|25617.75|25696.64|25616.64|10
1734168840000|2024-12-14 09:34:00|25697.71|25617.71|25699.75|25619.75|25699.75|25619.75|25697.71|25617.71|9
1734168850000|2024-12-14 09:34:10|25700.01|25620.01|25699.33|25619.33|25700.21|25620.21|25699.33|25619.33|10
1734168860000|2024-12-14 09:34:20|25699.31|25619.31|25700.89|25620.89|25700.89|25620.89|25699.31|25619.31|10
1734168870000|2024-12-14 09:34:30|25700.65|25620.65|25701.17|25621.17|25701.17|25621.17|25700.65|25620.65|10
1734168880000|2024-12-14 09:34:40|25701.23|25621.23|25705.01|25625.01|25705.01|25625.01|25701.23|25621.23|10
1734168890000|2024-12-14 09:34:50|25705.12|25625.12|25704.75|25624.75|25705.12|25625.12|25704.64|25624.64|9
1734168900000|2024-12-14 09:35:00|25705.19|25625.19|25704.92|25624.92|25705.29|25625.29|25704.92|25624.92|9
1734168910000|2024-12-14 09:35:10|25704.99|25624.99|25703.38|25623.38|25704.99|25624.99|25703.38|25623.38|10
1734168920000|2024-12-14 09:35:20|25703.27|25623.27|25704.17|25624.17|25704.17|25624.17|25703.27|25623.27|9
1734168930000|2024-12-14 09:35:30|25703.64|25623.64|25702.63|25622.63|25703.64|25623.64|25702.63|25622.63|10
1734168940000|2024-12-14 09:35:40|25706.92|25626.92|25705.85|25625.85|25706.92|25626.92|25705.85|25625.85|8
1734168950000|2024-12-14 09:35:50|25705.87|25625.87|25705.91|25625.91|25706.22|25626.22|25705.68|25625.68|10
1734168960000|2024-12-14 09:36:00|25706.1|25626.1|25705.02|25625.02|25706.1|25626.1|25705.01|25625.01|10
1734168970000|2024-12-14 09:36:10|25705.04|25625.04|25704.68|25624.68|25705.09|25625.09|25704.68|25624.68|10
1734168980000|2024-12-14 09:36:20|25704.6|25624.6|25701.93|25621.93|25708.89|25628.89|25701.93|25621.93|10
1734168990000|2024-12-14 09:36:30|25702.19|25622.19|25702.29|25622.29|25702.31|25622.31|25701.94|25621.94|9
1734169000000|2024-12-14 09:36:40|25702.35|25622.35|25702.06|25622.06|25702.47|25622.47|25701.99|25621.99|8
1734169010000|2024-12-14 09:36:50|25702.04|25622.04|25703.56|25623.56|25703.56|25623.56|25701.72|25621.72|9
1734169020000|2024-12-14 09:37:00|25703.96|25623.96|25704.14|25624.14|25704.31|25624.31|25703.87|25623.87|10
1734169030000|2024-12-14 09:37:10|25703.91|25623.91|25702.6|25622.6|25704.1|25624.1|25702.6|25622.6|10
1734169040000|2024-12-14 09:37:20|25702.29|25622.29|25700.44|25620.44|25702.29|25622.29|25700.39|25620.39|10
1734169050000|2024-12-14 09:37:30|25699.93|25619.93|25699.01|25619.01|25700.06|25620.06|25699.01|25619.01|10
1734169060000|2024-12-14 09:37:40|25699.13|25619.13|25695.68|25615.68|25699.13|25619.13|25695.68|25615.68|10
1734169070000|2024-12-14 09:37:50|25695.59|25615.59|25698.03|25618.03|25698.99|25618.99|25695.59|25615.59|9
1734169080000|2024-12-14 09:38:00|25698.06|25618.06|25696.76|25616.76|25698.06|25618.06|25696.76|25616.76|10
1734169090000|2024-12-14 09:38:10|25696.7|25616.7|25696.18|25616.18|25696.7|25616.7|25696|25616|9
1734169100000|2024-12-14 09:38:20|25696.16|25616.16|25696.42|25616.42|25696.45|25616.45|25696.16|25616.16|9
1734169110000|2024-12-14 09:38:30|25696.25|25616.25|25696.24|25616.24|25696.25|25616.25|25695.91|25615.91|9
1734169120000|2024-12-14 09:38:40|25696.37|25616.37|25694.77|25614.77|25696.43|25616.43|25694.77|25614.77|10
1734169130000|2024-12-14 09:38:50|25694.53|25614.53|25694.99|25614.99|25694.99|25614.99|25693.67|25613.67|10
1734169140000|2024-12-14 09:39:00|25695.38|25615.38|25695.69|25615.69|25695.87|25615.87|25695.38|25615.38|10
1734169150000|2024-12-14 09:39:10|25695.93|25615.93|25698.39|25618.39|25698.4|25618.4|25695.93|25615.93|10
1734169160000|2024-12-14 09:39:20|25698.4|25618.4|25697.34|25617.34|25698.82|25618.82|25697.34|25617.34|10
1734169170000|2024-12-14 09:39:30|25697.17|25617.17|25696.77|25616.77|25697.17|25617.17|25696.42|25616.42|9
1734169180000|2024-12-14 09:39:40|25696.81|25616.81|25694.6|25614.6|25696.84|25616.84|25694.6|25614.6|9
1734169190000|2024-12-14 09:39:50|25694.18|25614.18|25694.57|25614.57|25694.8|25614.8|25691.39|25611.39|10
1734169200000|2024-12-14 09:40:00|25694.55|25614.55|25691.56|25611.56|25694.55|25614.55|25691.56|25611.56|10
1734169210000|2024-12-14 09:40:10|25691.52|25611.52|25693.6|25613.6|25693.68|25613.68|25691.51|25611.51|10
1734169220000|2024-12-14 09:40:20|25693.62|25613.62|25694.31|25614.31|25694.31|25614.31|25693.62|25613.62|9
1734169230000|2024-12-14 09:40:30|25694.61|25614.61|25694.92|25614.92|25694.96|25614.96|25694.5|25614.5|10
1734169240000|2024-12-14 09:40:40|25694.88|25614.88|25695.11|25615.11|25695.11|25615.11|25694.88|25614.88|7
1734169250000|2024-12-14 09:40:50|25695.09|25615.09|25695.31|25615.31|25695.47|25615.47|25695.09|25615.09|10
1734169260000|2024-12-14 09:41:00|25695|25615|25691.88|25611.88|25695.1|25615.1|25691.88|25611.88|9
1734169270000|2024-12-14 09:41:10|25691.91|25611.91|25688.99|25608.99|25691.91|25611.91|25688.99|25608.99|10
1734169280000|2024-12-14 09:41:20|25688.86|25608.86|25683.24|25603.24|25688.86|25608.86|25682.36|25602.36|10
1734169290000|2024-12-14 09:41:30|25683.07|25603.07|25682.61|25602.61|25683.21|25603.21|25682.61|25602.61|10
1734169300000|2024-12-14 09:41:40|25682.44|25602.44|25682.27|25602.27|25682.55|25602.55|25682.27|25602.27|10
1734169310000|2024-12-14 09:41:50|25682.52|25602.52|25682.46|25602.46|25682.89|25602.89|25682.25|25602.25|10
1734169320000|2024-12-14 09:42:00|25682.29|25602.29|25686.99|25606.99|25686.99|25606.99|25682.23|25602.23|10
1734169330000|2024-12-14 09:42:10|25687.48|25607.48|25689.63|25609.63|25689.94|25609.94|25687.48|25607.48|10
1734169340000|2024-12-14 09:42:20|25689.34|25609.34|25689.25|25609.25|25689.77|25609.77|25689.25|25609.25|9
1734169350000|2024-12-14 09:42:30|25689.38|25609.38|25689.74|25609.74|25689.95|25609.95|25689.38|25609.38|10
1734169360000|2024-12-14 09:42:40|25689.86|25609.86|25690.45|25610.45|25690.45|25610.45|25689.86|25609.86|9
1734169370000|2024-12-14 09:42:50|25690.48|25610.48|25692.94|25612.94|25692.94|25612.94|25690.48|25610.48|10
1734169380000|2024-12-14 09:43:00|25693.28|25613.28|25695.34|25615.34|25695.8|25615.8|25693.28|25613.28|10
1734169390000|2024-12-14 09:43:10|25695.22|25615.22|25697.59|25617.59|25697.59|25617.59|25695.22|25615.22|10
1734169400000|2024-12-14 09:43:20|25697.36|25617.36|25700.97|25620.97|25701.1|25621.1|25697.36|25617.36|10
1734169410000|2024-12-14 09:43:30|25701.82|25621.82|25702.6|25622.6|25702.8|25622.8|25701.82|25621.82|10
1734169420000|2024-12-14 09:43:40|25704.47|25624.47|25704.48|25624.48|25705.5|25625.5|25704.22|25624.22|10
1734169430000|2024-12-14 09:43:50|25704.51|25624.51|25703.82|25623.82|25704.63|25624.63|25703.79|25623.79|10
1734169440000|2024-12-14 09:44:00|25703.81|25623.81|25703.46|25623.46|25703.81|25623.81|25703.45|25623.45|10
1734169450000|2024-12-14 09:44:10|25703.48|25623.48|25704.47|25624.47|25704.47|25624.47|25703.48|25623.48|10
1734169460000|2024-12-14 09:44:20|25704.37|25624.37|25704.98|25624.98|25704.98|25624.98|25702.53|25622.53|9
1734169470000|2024-12-14 09:44:30|25704.96|25624.96|25718.43|25638.43|25718.43|25638.43|25704.96|25624.96|10
1734169480000|2024-12-14 09:44:40|25718.38|25638.38|25718.14|25638.14|25718.71|25638.71|25718.14|25638.14|10
1734169490000|2024-12-14 09:44:50|25718.11|25638.11|25721.36|25641.36|25721.36|25641.36|25718.11|25638.11|8
1734169500000|2024-12-14 09:45:00|25721.42|25641.42|25721.58|25641.58|25721.58|25641.58|25720.62|25640.62|10
1734169510000|2024-12-14 09:45:10|25721.56|25641.56|25722.33|25642.33|25722.4|25642.4|25721.56|25641.56|9
1734169520000|2024-12-14 09:45:20|25722.45|25642.45|25722.12|25642.12|25722.45|25642.45|25721.69|25641.69|9
1734169530000|2024-12-14 09:45:30|25722.38|25642.38|25714.65|25634.65|25722.38|25642.38|25712.79|25632.79|10
1734169540000|2024-12-14 09:45:40|25714.66|25634.66|25712.23|25632.23|25714.66|25634.66|25712.23|25632.23|10
1734169550000|2024-12-14 09:45:50|25712.19|25632.19|25711.5|25631.5|25712.2|25632.2|25711.5|25631.5|10
1734169560000|2024-12-14 09:46:00|25711.52|25631.52|25707.9|25627.9|25711.52|25631.52|25707.9|25627.9|10
1734169570000|2024-12-14 09:46:10|25707.58|25627.58|25708.07|25628.07|25708.16|25628.16|25707.51|25627.51|10
1734169580000|2024-12-14 09:46:20|25707.75|25627.75|25708.16|25628.16|25708.29|25628.29|25707.75|25627.75|10
1734169590000|2024-12-14 09:46:30|25707.96|25627.96|25707.31|25627.31|25708.09|25628.09|25707.31|25627.31|10
1734169600000|2024-12-14 09:46:40|25707.18|25627.18|25707.34|25627.34|25707.36|25627.36|25707.18|25627.18|9
1734169610000|2024-12-14 09:46:50|25707.36|25627.36|25705.09|25625.09|25707.36|25627.36|25705.09|25625.09|9
1734169620000|2024-12-14 09:47:00|25705.06|25625.06|25707|25627|25708.34|25628.34|25705.06|25625.06|10
1734169630000|2024-12-14 09:47:10|25709.07|25629.07|25710.06|25630.06|25710.06|25630.06|25709.07|25629.07|10
1734169640000|2024-12-14 09:47:20|25710.1|25630.1|25709.77|25629.77|25710.17|25630.17|25709.77|25629.77|9
1734169650000|2024-12-14 09:47:30|25709.85|25629.85|25709.28|25629.28|25709.96|25629.96|25709.07|25629.07|10
1734169660000|2024-12-14 09:47:40|25709.31|25629.31|25710.04|25630.04|25710.08|25630.08|25709.31|25629.31|10
1734169670000|2024-12-14 09:47:50|25710.08|25630.08|25710.52|25630.52|25710.52|25630.52|25709.85|25629.85|9
1734169680000|2024-12-14 09:48:00|25710.62|25630.62|25711.46|25631.46|25711.46|25631.46|25710.61|25630.61|10
1734169690000|2024-12-14 09:48:10|25711.7|25631.7|25711.74|25631.74|25711.74|25631.74|25711.59|25631.59|8
1734169700000|2024-12-14 09:48:20|25711.68|25631.68|25712.56|25632.56|25712.56|25632.56|25711.68|25631.68|9
1734169710000|2024-12-14 09:48:30|25712.51|25632.51|25712.17|25632.17|25713.01|25633.01|25711.9|25631.9|10
1734169720000|2024-12-14 09:48:40|25712.74|25632.74|25713.01|25633.01|25713.01|25633.01|25712.74|25632.74|7
1734169730000|2024-12-14 09:48:50|25713.03|25633.03|25715.3|25635.3|25715.3|25635.3|25713.03|25633.03|8
1734169740000|2024-12-14 09:49:00|25715.28|25635.28|25715.12|25635.12|25715.41|25635.41|25715.11|25635.11|9
1734169750000|2024-12-14 09:49:10|25715.19|25635.19|25714.96|25634.96|25715.3|25635.3|25714.94|25634.94|8
1734169760000|2024-12-14 09:49:20|25714.61|25634.61|25716.23|25636.23|25716.23|25636.23|25714.61|25634.61|9
1734169770000|2024-12-14 09:49:30|25716.13|25636.13|25716.3|25636.3|25716.52|25636.52|25716.1|25636.1|9
1734169780000|2024-12-14 09:49:40|25716.06|25636.06|25715.46|25635.46|25716.06|25636.06|25715.46|25635.46|9
1734169790000|2024-12-14 09:49:50|25715.5|25635.5|25715.72|25635.72|25716.13|25636.13|25715.5|25635.5|10
1734169800000|2024-12-14 09:50:00|25715.74|25635.74|25712|25632|25715.74|25635.74|25711.88|25631.88|10
1734169810000|2024-12-14 09:50:10|25712.16|25632.16|25711.1|25631.1|25712.16|25632.16|25710.96|25630.96|10
1734169820000|2024-12-14 09:50:20|25711.09|25631.09|25710.37|25630.37|25711.09|25631.09|25710.3|25630.3|10
1734169830000|2024-12-14 09:50:30|25710.39|25630.39|25713.49|25633.49|25715.42|25635.42|25710.39|25630.39|10
1734169840000|2024-12-14 09:50:40|25713.31|25633.31|25709.24|25629.24|25713.31|25633.31|25709.24|25629.24|10
1734169850000|2024-12-14 09:50:50|25709.05|25629.05|25706.26|25626.26|25709.05|25629.05|25706.26|25626.26|10
1734169860000|2024-12-14 09:51:00|25706.15|25626.15|25699.45|25619.45|25706.15|25626.15|25699.45|25619.45|10
1734169870000|2024-12-14 09:51:10|25698.93|25618.93|25698.71|25618.71|25698.93|25618.93|25697.41|25617.41|10
1734169880000|2024-12-14 09:51:20|25698.85|25618.85|25700.98|25620.98|25701.21|25621.21|25698.85|25618.85|10
1734169890000|2024-12-14 09:51:30|25700.96|25620.96|25699.29|25619.29|25701.72|25621.72|25699.29|25619.29|10
1734169900000|2024-12-14 09:51:40|25699.14|25619.14|25697.46|25617.46|25699.14|25619.14|25696.52|25616.52|10
1734169910000|2024-12-14 09:51:50|25697.74|25617.74|25698.58|25618.58|25698.85|25618.85|25697.74|25617.74|10
1734169920000|2024-12-14 09:52:00|25698.84|25618.84|25699.04|25619.04|25699.18|25619.18|25697.52|25617.52|10
1734169930000|2024-12-14 09:52:10|25699.66|25619.66|25701.18|25621.18|25701.29|25621.29|25699.66|25619.66|9
1734169940000|2024-12-14 09:52:20|25701.38|25621.38|25700.23|25620.23|25702.02|25622.02|25700.23|25620.23|10
1734169950000|2024-12-14 09:52:30|25700.37|25620.37|25699.27|25619.27|25700.65|25620.65|25699.13|25619.13|10
1734169960000|2024-12-14 09:52:40|25699.03|25619.03|25698.83|25618.83|25699.03|25619.03|25698.55|25618.55|10
1734169970000|2024-12-14 09:52:50|25698.46|25618.46|25697.8|25617.8|25699.12|25619.12|25697.8|25617.8|10
1734169980000|2024-12-14 09:53:00|25697.76|25617.76|25696.58|25616.58|25697.76|25617.76|25695.91|25615.91|10
1734169990000|2024-12-14 09:53:10|25696.9|25616.9|25696.65|25616.65|25696.9|25616.9|25695.77|25615.77|9
1734170000000|2024-12-14 09:53:20|25696.61|25616.61|25695.73|25615.73|25697.02|25617.02|25695.73|25615.73|10
1734170010000|2024-12-14 09:53:30|25695.6|25615.6|25693.62|25613.62|25696.12|25616.12|25693.55|25613.55|9
1734170020000|2024-12-14 09:53:40|25693.52|25613.52|25693.43|25613.43|25693.52|25613.52|25693.25|25613.25|9
1734170030000|2024-12-14 09:53:50|25693.48|25613.48|25692.07|25612.07|25693.48|25613.48|25691.85|25611.85|10
1734170040000|2024-12-14 09:54:00|25691.67|25611.67|25689.72|25609.72|25691.67|25611.67|25689.6|25609.6|9
1734170050000|2024-12-14 09:54:10|25689.77|25609.77|25679.88|25599.88|25689.77|25609.77|25679.38|25599.38|10
1734170060000|2024-12-14 09:54:20|25679.87|25599.87|25681.47|25601.47|25681.47|25601.47|25679.7|25599.7|10
1734170070000|2024-12-14 09:54:30|25681.42|25601.42|25680.48|25600.48|25681.42|25601.42|25680.46|25600.46|9
1734170080000|2024-12-14 09:54:40|25680.47|25600.47|25687.06|25607.06|25687.06|25607.06|25679.97|25599.97|10
1734170090000|2024-12-14 09:54:50|25687.07|25607.07|25688.15|25608.15|25688.15|25608.15|25687.07|25607.07|9
1734170100000|2024-12-14 09:55:00|25688.17|25608.17|25688.52|25608.52|25688.61|25608.61|25688.09|25608.09|10
1734170110000|2024-12-14 09:55:10|25688.57|25608.57|25680.76|25600.76|25689.25|25609.25|25680.76|25600.76|10
1734170120000|2024-12-14 09:55:20|25680.58|25600.58|25680.18|25600.18|25680.58|25600.58|25680.02|25600.02|10
1734170130000|2024-12-14 09:55:30|25680.11|25600.11|25681.12|25601.12|25681.12|25601.12|25679.85|25599.85|10
1734170140000|2024-12-14 09:55:40|25681.88|25601.88|25684.21|25604.21|25684.21|25604.21|25681.88|25601.88|10
1734170150000|2024-12-14 09:55:50|25684.41|25604.41|25684.33|25604.33|25684.41|25604.41|25684.01|25604.01|10
1734170160000|2024-12-14 09:56:00|25684.93|25604.93|25685.03|25605.03|25685.5|25605.5|25684.78|25604.78|10
1734170170000|2024-12-14 09:56:10|25685.09|25605.09|25684.66|25604.66|25685.16|25605.16|25684.54|25604.54|10
1734170180000|2024-12-14 09:56:20|25684.48|25604.48|25682.99|25602.99|25684.48|25604.48|25682.99|25602.99|10
1734170190000|2024-12-14 09:56:30|25682.98|25602.98|25683.59|25603.59|25683.59|25603.59|25682.97|25602.97|10
1734170200000|2024-12-14 09:56:40|25683.67|25603.67|25683.94|25603.94|25684.17|25604.17|25683.56|25603.56|10
1734170210000|2024-12-14 09:56:50|25684.17|25604.17|25684.32|25604.32|25684.32|25604.32|25684.17|25604.17|2
1734170220000|2024-12-14 09:57:00|25685.35|25605.35|25683.71|25603.71|25685.35|25605.35|25683.71|25603.71|10
1734170230000|2024-12-14 09:57:10|25683.67|25603.67|25682.13|25602.13|25683.67|25603.67|25682.13|25602.13|10
1734170240000|2024-12-14 09:57:20|25681.98|25601.98|25680.86|25600.86|25681.98|25601.98|25680.86|25600.86|10
1734170250000|2024-12-14 09:57:30|25680.58|25600.58|25681.68|25601.68|25681.69|25601.69|25680.58|25600.58|10
1734170260000|2024-12-14 09:57:40|25681.79|25601.79|25682.49|25602.49|25682.49|25602.49|25681.79|25601.79|9
1734170270000|2024-12-14 09:57:50|25682.59|25602.59|25683.51|25603.51|25683.51|25603.51|25682.59|25602.59|10
1734170280000|2024-12-14 09:58:00|25683.31|25603.31|25682.23|25602.23|25683.38|25603.38|25682.23|25602.23|9
1734170290000|2024-12-14 09:58:10|25682.22|25602.22|25680.95|25600.95|25682.29|25602.29|25680.86|25600.86|10
1734170300000|2024-12-14 09:58:20|25680.59|25600.59|25682.69|25602.69|25682.69|25602.69|25680.59|25600.59|10
1734170310000|2024-12-14 09:58:30|25682.87|25602.87|25679.27|25599.27|25682.87|25602.87|25678.95|25598.95|10
1734170320000|2024-12-14 09:58:40|25679.33|25599.33|25684.27|25604.27|25684.34|25604.34|25679.14|25599.14|10
1734170330000|2024-12-14 09:58:50|25684.16|25604.16|25674.62|25594.62|25684.18|25604.18|25674.57|25594.57|7
1734170340000|2024-12-14 09:59:00|25674.69|25594.69|25678.35|25598.35|25678.35|25598.35|25674.55|25594.55|9
1734170350000|2024-12-14 09:59:10|25678.44|25598.44|25679.09|25599.09|25679.35|25599.35|25678.44|25598.44|8
1734170360000|2024-12-14 09:59:20|25678.9|25598.9|25684.58|25604.58|25684.93|25604.93|25678.9|25598.9|10
1734170370000|2024-12-14 09:59:30|25684.42|25604.42|25684.35|25604.35|25684.58|25604.58|25684.22|25604.22|10
1734170380000|2024-12-14 09:59:40|25684.29|25604.29|25683.44|25603.44|25684.29|25604.29|25683.44|25603.44|10
1734170390000|2024-12-14 09:59:50|25683.77|25603.77|25683.33|25603.33|25683.77|25603.77|25683.32|25603.32|9
1734170400000|2024-12-14 10:00:00|25683.3|25603.3|25683.94|25603.94|25683.94|25603.94|25683.16|25603.16|8
1734170410000|2024-12-14 10:00:10|25683.37|25603.37|25685.74|25605.74|25685.74|25605.74|25683.08|25603.08|10
1734170420000|2024-12-14 10:00:20|25685.64|25605.64|25685.6|25605.6|25685.64|25605.64|25684.48|25604.48|10
1734170430000|2024-12-14 10:00:30|25685.96|25605.96|25684.47|25604.47|25685.96|25605.96|25684.47|25604.47|10
1734170440000|2024-12-14 10:00:40|25684.7|25604.7|25683.62|25603.62|25685.1|25605.1|25683.62|25603.62|10
1734170450000|2024-12-14 10:00:50|25683.61|25603.61|25683.84|25603.84|25684.77|25604.77|25683.61|25603.61|9
1734170460000|2024-12-14 10:01:00|25677.3|25597.3|25669.1|25589.1|25677.55|25597.55|25669.1|25589.1|10
1734170470000|2024-12-14 10:01:10|25668.07|25588.07|25668.41|25588.41|25668.81|25588.81|25668.07|25588.07|10
1734170480000|2024-12-14 10:01:20|25668.59|25588.59|25664.6|25584.6|25669.26|25589.26|25664.6|25584.6|10
1734170490000|2024-12-14 10:01:30|25664.36|25584.36|25657.12|25577.12|25664.36|25584.36|25657.12|25577.12|10
1734170500000|2024-12-14 10:01:40|25656.71|25576.71|25663.34|25583.34|25667.83|25587.83|25655.16|25575.16|10
1734170510000|2024-12-14 10:01:50|25662.86|25582.86|25661.71|25581.71|25662.86|25582.86|25661.71|25581.71|10
1734170520000|2024-12-14 10:02:00|25661.89|25581.89|25660.57|25580.57|25662.03|25582.03|25660.57|25580.57|10
1734170530000|2024-12-14 10:02:10|25661.03|25581.03|25665.47|25585.47|25665.47|25585.47|25661.03|25581.03|10
1734170540000|2024-12-14 10:02:20|25665.53|25585.53|25663.26|25583.26|25665.64|25585.64|25663.26|25583.26|10
1734170550000|2024-12-14 10:02:30|25661.47|25581.47|25660.33|25580.33|25661.47|25581.47|25660.24|25580.24|10
1734170560000|2024-12-14 10:02:40|25660.27|25580.27|25655.21|25575.21|25660.27|25580.27|25655.1|25575.1|9
1734170570000|2024-12-14 10:02:50|25655.2|25575.2|25651.68|25571.68|25655.55|25575.55|25651.68|25571.68|10
1734170580000|2024-12-14 10:03:00|25650.85|25570.85|25649.9|25569.9|25651.9|25571.9|25649.65|25569.65|10
1734170590000|2024-12-14 10:03:10|25649.63|25569.63|25649.91|25569.91|25650.33|25570.33|25649.45|25569.45|9
1734170600000|2024-12-14 10:03:20|25649.43|25569.43|25644.12|25564.12|25649.43|25569.43|25644.12|25564.12|10
1734170610000|2024-12-14 10:03:30|25642.93|25562.93|25636.62|25556.62|25642.93|25562.93|25636.62|25556.62|10
1734170620000|2024-12-14 10:03:40|25636.06|25556.06|25633.2|25553.2|25636.06|25556.06|25633.2|25553.2|10
1734170630000|2024-12-14 10:03:50|25632.99|25552.99|25631.66|25551.66|25632.99|25552.99|25631.17|25551.17|10
1734170640000|2024-12-14 10:04:00|25631.53|25551.53|25634.46|25554.46|25634.46|25554.46|25631.53|25551.53|9
1734170650000|2024-12-14 10:04:10|25634.89|25554.89|25635.98|25555.98|25636.53|25556.53|25634.89|25554.89|10
1734170660000|2024-12-14 10:04:20|25636|25556|25635.62|25555.62|25636|25556|25635.46|25555.46|10
1734170670000|2024-12-14 10:04:30|25636.21|25556.21|25639.36|25559.36|25639.36|25559.36|25636.21|25556.21|10
1734170680000|2024-12-14 10:04:40|25639.3|25559.3|25641.56|25561.56|25641.74|25561.74|25639.3|25559.3|10
1734170690000|2024-12-14 10:04:50|25641.94|25561.94|25641.41|25561.41|25642.3|25562.3|25641.39|25561.39|10
1734170700000|2024-12-14 10:05:00|25641.34|25561.34|25640.66|25560.66|25641.52|25561.52|25640.66|25560.66|10
1734170710000|2024-12-14 10:05:10|25640.53|25560.53|25637.14|25557.14|25640.53|25560.53|25637.14|25557.14|10
1734170720000|2024-12-14 10:05:20|25635.95|25555.95|25626.23|25546.23|25635.95|25555.95|25626.23|25546.23|10
1734170730000|2024-12-14 10:05:30|25623.94|25543.94|25616.03|25536.03|25623.94|25543.94|25615.65|25535.65|10
1734170740000|2024-12-14 10:05:40|25616.26|25536.26|25611.65|25531.65|25616.26|25536.26|25611.65|25531.65|10
1734170750000|2024-12-14 10:05:50|25611.58|25531.58|25608.98|25528.98|25611.58|25531.58|25608.98|25528.98|10
1734170760000|2024-12-14 10:06:00|25609.77|25529.77|25615.9|25535.9|25615.9|25535.9|25609.39|25529.39|10
1734170770000|2024-12-14 10:06:10|25616.61|25536.61|25612.85|25532.85|25616.61|25536.61|25612.85|25532.85|10
1734170780000|2024-12-14 10:06:20|25612.32|25532.32|25611.18|25531.18|25612.46|25532.46|25611.18|25531.18|10
1734170790000|2024-12-14 10:06:30|25611.4|25531.4|25611.16|25531.16|25611.41|25531.41|25610.74|25530.74|9
1734170800000|2024-12-14 10:06:40|25611.57|25531.57|25608.4|25528.4|25611.99|25531.99|25608.4|25528.4|10
1734170810000|2024-12-14 10:06:50|25608.17|25528.17|25605.86|25525.86|25608.26|25528.26|25605.56|25525.56|10
1734170820000|2024-12-14 10:07:00|25605.63|25525.63|25607.41|25527.41|25607.42|25527.42|25605.59|25525.59|9
1734170830000|2024-12-14 10:07:10|25607.76|25527.76|25608.36|25528.36|25608.5|25528.5|25606.81|25526.81|10
1734170840000|2024-12-14 10:07:20|25609.19|25529.19|25608.13|25528.13|25609.19|25529.19|25607.3|25527.3|10
1734170850000|2024-12-14 10:07:30|25608.48|25528.48|25610.08|25530.08|25610.08|25530.08|25608.48|25528.48|10
1734170860000|2024-12-14 10:07:40|25610.1|25530.1|25610.97|25530.97|25610.97|25530.97|25609.54|25529.54|10
1734170870000|2024-12-14 10:07:50|25610.48|25530.48|25608.18|25528.18|25610.86|25530.86|25608.12|25528.12|10
1734170880000|2024-12-14 10:08:00|25608.25|25528.25|25612.68|25532.68|25612.68|25532.68|25608.25|25528.25|9
1734170890000|2024-12-14 10:08:10|25612.52|25532.52|25611.09|25531.09|25612.52|25532.52|25611.09|25531.09|10
1734170900000|2024-12-14 10:08:20|25611.78|25531.78|25612.9|25532.9|25612.9|25532.9|25611.32|25531.32|10
1734170910000|2024-12-14 10:08:30|25613|25533|25615.1|25535.1|25615.12|25535.12|25613|25533|9
1734170920000|2024-12-14 10:08:40|25615.79|25535.79|25616.08|25536.08|25616.41|25536.41|25615.63|25535.63|9
1734170930000|2024-12-14 10:08:50|25615.67|25535.67|25613.59|25533.59|25615.9|25535.9|25613.59|25533.59|10
1734170940000|2024-12-14 10:09:00|25613.55|25533.55|25615.24|25535.24|25615.28|25535.28|25612.34|25532.34|10
1734170950000|2024-12-14 10:09:10|25615.21|25535.21|25613.68|25533.68|25615.28|25535.28|25613.68|25533.68|10
1734170960000|2024-12-14 10:09:20|25613.66|25533.66|25612.4|25532.4|25613.68|25533.68|25611.89|25531.89|10
1734170970000|2024-12-14 10:09:30|25612.44|25532.44|25607.87|25527.87|25614.29|25534.29|25607.87|25527.87|10
1734170980000|2024-12-14 10:09:40|25606.46|25526.46|25604.7|25524.7|25606.46|25526.46|25604.7|25524.7|10
1734170990000|2024-12-14 10:09:50|25604.26|25524.26|25603.52|25523.52|25604.26|25524.26|25603.11|25523.11|9
1734171000000|2024-12-14 10:10:00|25606.17|25526.17|25606.76|25526.76|25607.03|25527.03|25605.45|25525.45|9
1734171010000|2024-12-14 10:10:10|25607.53|25527.53|25607.93|25527.93|25608.05|25528.05|25607.06|25527.06|10
1734171020000|2024-12-14 10:10:20|25607.9|25527.9|25607.25|25527.25|25607.9|25527.9|25607.25|25527.25|10
1734171030000|2024-12-14 10:10:30|25608.21|25528.21|25607.73|25527.73|25608.95|25528.95|25607.73|25527.73|9
1734171040000|2024-12-14 10:10:40|25607.61|25527.61|25607.98|25527.98|25608.32|25528.32|25607.61|25527.61|10
1734171050000|2024-12-14 10:10:50|25608.35|25528.35|25611.96|25531.96|25612.45|25532.45|25608.35|25528.35|9
1734171060000|2024-12-14 10:11:00|25612.08|25532.08|25612.74|25532.74|25612.99|25532.99|25612.08|25532.08|9
1734171070000|2024-12-14 10:11:10|25612.96|25532.96|25613.11|25533.11|25613.11|25533.11|25611.23|25531.23|10
1734171080000|2024-12-14 10:11:20|25613.34|25533.34|25614.9|25534.9|25614.9|25534.9|25613.34|25533.34|9
1734171090000|2024-12-14 10:11:30|25614.86|25534.86|25615.48|25535.48|25615.48|25535.48|25614.78|25534.78|9
1734171100000|2024-12-14 10:11:40|25616.13|25536.13|25617.63|25537.63|25617.63|25537.63|25616.13|25536.13|10
1734171110000|2024-12-14 10:11:50|25617.78|25537.78|25618.67|25538.67|25618.67|25538.67|25617.78|25537.78|10
1734171120000|2024-12-14 10:12:00|25618.72|25538.72|25618.9|25538.9|25618.9|25538.9|25617.94|25537.94|10
1734171130000|2024-12-14 10:12:10|25618.96|25538.96|25618.79|25538.79|25619.18|25539.18|25618.59|25538.59|10
1734171140000|2024-12-14 10:12:20|25619.21|25539.21|25619.25|25539.25|25619.36|25539.36|25619.13|25539.13|10
1734171150000|2024-12-14 10:12:30|25619.53|25539.53|25618.48|25538.48|25619.61|25539.61|25618.47|25538.47|10
1734171160000|2024-12-14 10:12:40|25618.47|25538.47|25617.83|25537.83|25618.47|25538.47|25617.71|25537.71|10
1734171170000|2024-12-14 10:12:50|25617.86|25537.86|25616.2|25536.2|25617.86|25537.86|25616.13|25536.13|9
1734171180000|2024-12-14 10:13:00|25616.17|25536.17|25615.57|25535.57|25616.18|25536.18|25614.29|25534.29|10
1734171190000|2024-12-14 10:13:10|25615.62|25535.62|25615.07|25535.07|25616.05|25536.05|25615.07|25535.07|10
1734171200000|2024-12-14 10:13:20|25614.95|25534.95|25610.53|25530.53|25614.95|25534.95|25610.53|25530.53|7
1734171210000|2024-12-14 10:13:30|25610.34|25530.34|25609.2|25529.2|25610.34|25530.34|25608.93|25528.93|10
1734171220000|2024-12-14 10:13:40|25609.16|25529.16|25610.87|25530.87|25610.91|25530.91|25609.16|25529.16|10
1734171230000|2024-12-14 10:13:50|25610.96|25530.96|25609.67|25529.67|25610.96|25530.96|25609.67|25529.67|10
1734171240000|2024-12-14 10:14:00|25609.87|25529.87|25609.66|25529.66|25609.87|25529.87|25609.46|25529.46|10
1734171250000|2024-12-14 10:14:10|25609.54|25529.54|25608.37|25528.37|25609.54|25529.54|25608.37|25528.37|9
1734171260000|2024-12-14 10:14:20|25608.12|25528.12|25607.42|25527.42|25608.26|25528.26|25607.42|25527.42|8
1734171270000|2024-12-14 10:14:30|25607.66|25527.66|25606.9|25526.9|25607.78|25527.78|25606.84|25526.84|10
1734171280000|2024-12-14 10:14:40|25607.15|25527.15|25607.59|25527.59|25607.63|25527.63|25607.07|25527.07|10
1734171290000|2024-12-14 10:14:50|25607.73|25527.73|25608.48|25528.48|25608.69|25528.69|25607.66|25527.66|10
1734171300000|2024-12-14 10:15:00|25608.72|25528.72|25604.47|25524.47|25608.72|25528.72|25604.47|25524.47|10
1734171310000|2024-12-14 10:15:10|25604.34|25524.34|25604.67|25524.67|25604.69|25524.69|25604.16|25524.16|10
1734171320000|2024-12-14 10:15:20|25604.53|25524.53|25608.36|25528.36|25608.36|25528.36|25604.4|25524.4|9
1734171330000|2024-12-14 10:15:30|25608.33|25528.33|25611.87|25531.87|25611.87|25531.87|25608.33|25528.33|9
1734171340000|2024-12-14 10:15:40|25612.25|25532.25|25613.37|25533.37|25613.37|25533.37|25612.25|25532.25|10
1734171350000|2024-12-14 10:15:50|25613.27|25533.27|25614.03|25534.03|25614.03|25534.03|25613.27|25533.27|10
1734171360000|2024-12-14 10:16:00|25614.15|25534.15|25615.04|25535.04|25615.07|25535.07|25614.15|25534.15|10
1734171370000|2024-12-14 10:16:10|25615.05|25535.05|25615.47|25535.47|25616.02|25536.02|25614.92|25534.92|10
1734171380000|2024-12-14 10:16:20|25615.53|25535.53|25616.28|25536.28|25616.28|25536.28|25615.53|25535.53|10
1734171390000|2024-12-14 10:16:30|25616.88|25536.88|25618.56|25538.56|25618.56|25538.56|25616.88|25536.88|10
1734171400000|2024-12-14 10:16:40|25618.71|25538.71|25619.16|25539.16|25619.16|25539.16|25618.53|25538.53|9
1734171410000|2024-12-14 10:16:50|25619.14|25539.14|25620.93|25540.93|25621.52|25541.52|25619.14|25539.14|10
1734171420000|2024-12-14 10:17:00|25619.69|25539.69|25616.47|25536.47|25619.69|25539.69|25616.47|25536.47|10
1734171430000|2024-12-14 10:17:10|25616.33|25536.33|25613.85|25533.85|25618.63|25538.63|25613.85|25533.85|10
1734171440000|2024-12-14 10:17:20|25613.37|25533.37|25602.17|25522.17|25613.37|25533.37|25602.17|25522.17|10
1734171450000|2024-12-14 10:17:30|25602.07|25522.07|25593.5|25513.5|25602.07|25522.07|25593.5|25513.5|10
1734171460000|2024-12-14 10:17:40|25593.34|25513.34|25588.52|25508.52|25593.34|25513.34|25588.52|25508.52|9
1734171470000|2024-12-14 10:17:50|25585.87|25505.87|25588.95|25508.95|25589.17|25509.17|25585.66|25505.66|10
1734171480000|2024-12-14 10:18:00|25588.94|25508.94|25591.21|25511.21|25591.21|25511.21|25588.39|25508.39|10
1734171490000|2024-12-14 10:18:10|25591.32|25511.32|25588|25508|25591.87|25511.87|25587.98|25507.98|10
1734171500000|2024-12-14 10:18:20|25587.84|25507.84|25586.38|25506.38|25588.12|25508.12|25586.38|25506.38|10
1734171510000|2024-12-14 10:18:30|25586.22|25506.22|25583.01|25503.01|25586.22|25506.22|25583.01|25503.01|9
1734171520000|2024-12-14 10:18:40|25582.72|25502.72|25584.55|25504.55|25584.79|25504.79|25581.83|25501.83|10
1734171530000|2024-12-14 10:18:50|25584.87|25504.87|25582.85|25502.85|25584.93|25504.93|25582.85|25502.85|10
1734171540000|2024-12-14 10:19:00|25582.8|25502.8|25584.76|25504.76|25584.76|25504.76|25582.62|25502.62|10
1734171550000|2024-12-14 10:19:10|25585.13|25505.13|25588.68|25508.68|25588.69|25508.69|25585.13|25505.13|10
1734171560000|2024-12-14 10:19:20|25588.71|25508.71|25584.71|25504.71|25588.71|25508.71|25584.71|25504.71|10
1734171570000|2024-12-14 10:19:30|25584.66|25504.66|25584.47|25504.47|25584.68|25504.68|25584.47|25504.47|10
1734171580000|2024-12-14 10:19:40|25584.14|25504.14|25580.78|25500.78|25584.18|25504.18|25580.78|25500.78|10
1734171590000|2024-12-14 10:19:50|25580.26|25500.26|25576.72|25496.72|25580.26|25500.26|25576.69|25496.69|10
1734171600000|2024-12-14 10:20:00|25576.79|25496.79|25575.9|25495.9|25578|25498|25575.9|25495.9|10
1734171610000|2024-12-14 10:20:10|25575.78|25495.78|25573.81|25493.81|25575.78|25495.78|25573.81|25493.81|10
1734171620000|2024-12-14 10:20:20|25573.47|25493.47|25575.08|25495.08|25575.08|25495.08|25573.19|25493.19|10
1734171630000|2024-12-14 10:20:30|25575.24|25495.24|25576.24|25496.24|25576.91|25496.91|25574.84|25494.84|10
1734171640000|2024-12-14 10:20:40|25576.13|25496.13|25573.11|25493.11|25576.13|25496.13|25572.84|25492.84|10
1734171650000|2024-12-14 10:20:50|25572.54|25492.54|25573.17|25493.17|25573.2|25493.2|25572.51|25492.51|10
1734171660000|2024-12-14 10:21:00|25573.2|25493.2|25581.2|25501.2|25581.2|25501.2|25573.2|25493.2|10
1734171670000|2024-12-14 10:21:10|25581.11|25501.11|25582.19|25502.19|25582.62|25502.62|25581.11|25501.11|10
1734171680000|2024-12-14 10:21:20|25582.1|25502.1|25582.79|25502.79|25582.79|25502.79|25582.1|25502.1|10
1734171690000|2024-12-14 10:21:30|25582.81|25502.81|25582.53|25502.53|25582.82|25502.82|25581.99|25501.99|10
1734171700000|2024-12-14 10:21:40|25582.57|25502.57|25581.65|25501.65|25582.59|25502.59|25581.65|25501.65|8
1734171710000|2024-12-14 10:21:50|25581.58|25501.58|25580.24|25500.24|25581.61|25501.61|25580.24|25500.24|10
1734171720000|2024-12-14 10:22:00|25580.6|25500.6|25581.41|25501.41|25581.46|25501.46|25580.6|25500.6|10
1734171730000|2024-12-14 10:22:10|25581.34|25501.34|25580.76|25500.76|25581.39|25501.39|25580.03|25500.03|9
1734171740000|2024-12-14 10:22:20|25579.91|25499.91|25578.31|25498.31|25580.62|25500.62|25578.31|25498.31|10
1734171750000|2024-12-14 10:22:30|25578.03|25498.03|25575.34|25495.34|25578.03|25498.03|25575.34|25495.34|10
1734171760000|2024-12-14 10:22:40|25574.67|25494.67|25573.95|25493.95|25574.67|25494.67|25573.26|25493.26|9
1734171770000|2024-12-14 10:22:50|25574.24|25494.24|25573.29|25493.29|25574.24|25494.24|25573.29|25493.29|10
1734171780000|2024-12-14 10:23:00|25573.31|25493.31|25572.99|25492.99|25573.74|25493.74|25572.86|25492.86|10
1734171790000|2024-12-14 10:23:10|25573.07|25493.07|25573.61|25493.61|25573.61|25493.61|25572.07|25492.07|10
1734171800000|2024-12-14 10:23:20|25574.86|25494.86|25574.08|25494.08|25575.26|25495.26|25574.08|25494.08|10
1734171810000|2024-12-14 10:23:30|25573.83|25493.83|25570.85|25490.85|25573.83|25493.83|25564.27|25484.27|10
1734171820000|2024-12-14 10:23:40|25570.92|25490.92|25571.15|25491.15|25571.23|25491.23|25570.92|25490.92|9
1734171830000|2024-12-14 10:23:50|25571.18|25491.18|25571.25|25491.25|25571.25|25491.25|25569.78|25489.78|10
1734171840000|2024-12-14 10:24:00|25571.49|25491.49|25571.53|25491.53|25572.47|25492.47|25571.49|25491.49|10
1734171850000|2024-12-14 10:24:10|25571.32|25491.32|25567.1|25487.1|25572.1|25492.1|25567.1|25487.1|10
1734171860000|2024-12-14 10:24:20|25565.73|25485.73|25562.35|25482.35|25565.73|25485.73|25562.35|25482.35|10
1734171870000|2024-12-14 10:24:30|25561.88|25481.88|25564.2|25484.2|25564.2|25484.2|25561.88|25481.88|9
1734171880000|2024-12-14 10:24:40|25563.8|25483.8|25560.4|25480.4|25564.42|25484.42|25559.09|25479.09|9
1734171890000|2024-12-14 10:24:50|25560.8|25480.8|25565.29|25485.29|25565.29|25485.29|25560.8|25480.8|10
1734171900000|2024-12-14 10:25:00|25566.29|25486.29|25569.96|25489.96|25569.96|25489.96|25566.29|25486.29|10
1734171910000|2024-12-14 10:25:10|25570.11|25490.11|25572.2|25492.2|25572.63|25492.63|25570.11|25490.11|10
1734171920000|2024-12-14 10:25:20|25573.09|25493.09|25576.59|25496.59|25576.78|25496.78|25573.09|25493.09|10
1734171930000|2024-12-14 10:25:30|25576.68|25496.68|25578.37|25498.37|25578.37|25498.37|25576.68|25496.68|10
1734171940000|2024-12-14 10:25:40|25579.78|25499.78|25580.52|25500.52|25581.02|25501.02|25579.78|25499.78|9
1734171950000|2024-12-14 10:25:50|25579.36|25499.36|25574.59|25494.59|25579.36|25499.36|25574.37|25494.37|10
1734171960000|2024-12-14 10:26:00|25574.65|25494.65|25572.62|25492.62|25574.65|25494.65|25572.53|25492.53|10
1734171970000|2024-12-14 10:26:10|25572.99|25492.99|25574.11|25494.11|25574.11|25494.11|25572.47|25492.47|10
1734171980000|2024-12-14 10:26:20|25573.43|25493.43|25573.7|25493.7|25573.89|25493.89|25573.08|25493.08|10
1734171990000|2024-12-14 10:26:30|25573.34|25493.34|25573.24|25493.24|25573.98|25493.98|25573.24|25493.24|9
1734172000000|2024-12-14 10:26:40|25573.27|25493.27|25576.13|25496.13|25576.74|25496.74|25573.27|25493.27|10
1734172010000|2024-12-14 10:26:50|25576.16|25496.16|25578.97|25498.97|25578.97|25498.97|25576.15|25496.15|10
1734172020000|2024-12-14 10:27:00|25578.99|25498.99|25583.88|25503.88|25583.88|25503.88|25578.95|25498.95|10
1734172030000|2024-12-14 10:27:10|25583.9|25503.9|25583.94|25503.94|25584.68|25504.68|25583.87|25503.87|10
1734172040000|2024-12-14 10:27:20|25583.6|25503.6|25584.15|25504.15|25584.36|25504.36|25583.58|25503.58|9
1734172050000|2024-12-14 10:27:30|25584.16|25504.16|25583.85|25503.85|25585.67|25505.67|25583.85|25503.85|10
1734172060000|2024-12-14 10:27:40|25583.65|25503.65|25583.18|25503.18|25583.65|25503.65|25582.58|25502.58|10
1734172070000|2024-12-14 10:27:50|25583.79|25503.79|25584.71|25504.71|25584.74|25504.74|25583.79|25503.79|10
1734172080000|2024-12-14 10:28:00|25584.65|25504.65|25586.29|25506.29|25586.29|25506.29|25584.64|25504.64|8
1734172090000|2024-12-14 10:28:10|25586.31|25506.31|25584.82|25504.82|25586.4|25506.4|25584.82|25504.82|10
1734172100000|2024-12-14 10:28:20|25584.15|25504.15|25581.37|25501.37|25584.15|25504.15|25581.37|25501.37|10
1734172110000|2024-12-14 10:28:30|25581.36|25501.36|25580.41|25500.41|25581.36|25501.36|25580.41|25500.41|9
1734172120000|2024-12-14 10:28:40|25580.44|25500.44|25581.02|25501.02|25581.1|25501.1|25580.44|25500.44|9
1734172130000|2024-12-14 10:28:50|25581.01|25501.01|25580.46|25500.46|25581.02|25501.02|25580.37|25500.37|9
1734172140000|2024-12-14 10:29:00|25581.53|25501.53|25584.22|25504.22|25584.22|25504.22|25581.33|25501.33|10
1734172150000|2024-12-14 10:29:10|25584.35|25504.35|25585.06|25505.06|25585.56|25505.56|25584.14|25504.14|10
1734172160000|2024-12-14 10:29:20|25584.9|25504.9|25584.3|25504.3|25584.9|25504.9|25584.21|25504.21|9
1734172170000|2024-12-14 10:29:30|25584.32|25504.32|25583.4|25503.4|25584.32|25504.32|25583.4|25503.4|10
1734172180000|2024-12-14 10:29:40|25583.18|25503.18|25586.67|25506.67|25586.73|25506.73|25582.75|25502.75|10
1734172190000|2024-12-14 10:29:50|25586.79|25506.79|25587.82|25507.82|25587.82|25507.82|25586.76|25506.76|10
1734172200000|2024-12-14 10:30:00|25587.84|25507.84|25587.5|25507.5|25588.08|25508.08|25587.1|25507.1|10
1734172210000|2024-12-14 10:30:10|25588.2|25508.2|25585.1|25505.1|25589.27|25509.27|25584.83|25504.83|9
1734172220000|2024-12-14 10:30:20|25585.35|25505.35|25587.83|25507.83|25588.14|25508.14|25585.35|25505.35|10
1734172230000|2024-12-14 10:30:30|25588.54|25508.54|25594.84|25514.84|25594.84|25514.84|25588.54|25508.54|10
1734172240000|2024-12-14 10:30:40|25594.68|25514.68|25598.14|25518.14|25598.34|25518.34|25594.68|25514.68|10
1734172250000|2024-12-14 10:30:50|25598.28|25518.28|25596.66|25516.66|25598.67|25518.67|25596.66|25516.66|10
1734172260000|2024-12-14 10:31:00|25596.3|25516.3|25595.76|25515.76|25596.3|25516.3|25595.52|25515.52|10
1734172270000|2024-12-14 10:31:10|25595.71|25515.71|25591.74|25511.74|25595.71|25515.71|25591.74|25511.74|10
1734172280000|2024-12-14 10:31:20|25591.29|25511.29|25591.17|25511.17|25591.37|25511.37|25591.15|25511.15|10
1734172290000|2024-12-14 10:31:30|25591.3|25511.3|25592.32|25512.32|25592.32|25512.32|25591.29|25511.29|10
1734172300000|2024-12-14 10:31:40|25592.52|25512.52|25593.87|25513.87|25594.64|25514.64|25592.52|25512.52|10
1734172310000|2024-12-14 10:31:50|25593.69|25513.69|25594.79|25514.79|25594.79|25514.79|25593.6|25513.6|10
1734172320000|2024-12-14 10:32:00|25594.84|25514.84|25596.02|25516.02|25596.25|25516.25|25594.84|25514.84|10
1734172330000|2024-12-14 10:32:10|25595.93|25515.93|25598.22|25518.22|25598.22|25518.22|25595.71|25515.71|10
1734172340000|2024-12-14 10:32:20|25598.24|25518.24|25597.2|25517.2|25598.42|25518.42|25597.19|25517.19|10
1734172350000|2024-12-14 10:32:30|25598.12|25518.12|25601.04|25521.04|25601.04|25521.04|25598.12|25518.12|10
1734172360000|2024-12-14 10:32:40|25601.24|25521.24|25600.63|25520.63|25602.33|25522.33|25600.55|25520.55|10
1734172370000|2024-12-14 10:32:50|25600.31|25520.31|25600.44|25520.44|25600.44|25520.44|25599.92|25519.92|10
1734172380000|2024-12-14 10:33:00|25600.4|25520.4|25600.79|25520.79|25600.79|25520.79|25600.2|25520.2|8
1734172390000|2024-12-14 10:33:10|25600.84|25520.84|25600.96|25520.96|25601.26|25521.26|25600.84|25520.84|8
1734172400000|2024-12-14 10:33:20|25601.35|25521.35|25602.52|25522.52|25602.7|25522.7|25601.35|25521.35|8
1734172410000|2024-12-14 10:33:30|25602.63|25522.63|25608.9|25528.9|25609.1|25529.1|25602.63|25522.63|10
1734172420000|2024-12-14 10:33:40|25608.39|25528.39|25606.91|25526.91|25608.39|25528.39|25606.91|25526.91|10
1734172430000|2024-12-14 10:33:50|25606.8|25526.8|25604.79|25524.79|25606.8|25526.8|25604.79|25524.79|10
1734172440000|2024-12-14 10:34:00|25604.71|25524.71|25602.79|25522.79|25604.71|25524.71|25602.69|25522.69|10
1734172450000|2024-12-14 10:34:10|25602.97|25522.97|25602.1|25522.1|25603.08|25523.08|25602.04|25522.04|10
1734172460000|2024-12-14 10:34:20|25602.11|25522.11|25602.26|25522.26|25602.32|25522.32|25601.77|25521.77|8
1734172470000|2024-12-14 10:34:30|25602.24|25522.24|25603|25523|25603.19|25523.19|25602.16|25522.16|10
1734172480000|2024-12-14 10:34:40|25603.08|25523.08|25602.76|25522.76|25603.5|25523.5|25602.4|25522.4|10
1734172490000|2024-12-14 10:34:50|25602.54|25522.54|25600.17|25520.17|25602.54|25522.54|25600.17|25520.17|9
1734172500000|2024-12-14 10:35:00|25600.14|25520.14|25597.52|25517.52|25600.14|25520.14|25597.52|25517.52|7
1734172510000|2024-12-14 10:35:10|25597.23|25517.23|25594.35|25514.35|25597.23|25517.23|25594.11|25514.11|10
1734172520000|2024-12-14 10:35:20|25594.72|25514.72|25594.83|25514.83|25595.21|25515.21|25594.62|25514.62|8
1734172530000|2024-12-14 10:35:30|25594.77|25514.77|25593.19|25513.19|25594.77|25514.77|25592.64|25512.64|10
1734172540000|2024-12-14 10:35:40|25593.24|25513.24|25593.82|25513.82|25593.9|25513.9|25593.24|25513.24|9
1734172550000|2024-12-14 10:35:50|25593.87|25513.87|25597.18|25517.18|25597.18|25517.18|25593.87|25513.87|10
1734172560000|2024-12-14 10:36:00|25597.52|25517.52|25599.08|25519.08|25599.28|25519.28|25597.52|25517.52|10
1734172570000|2024-12-14 10:36:10|25599.25|25519.25|25608.36|25528.36|25608.36|25528.36|25599.25|25519.25|10
1734172580000|2024-12-14 10:36:20|25608.86|25528.86|25609.81|25529.81|25611.31|25531.31|25608.86|25528.86|10
1734172590000|2024-12-14 10:36:30|25609.49|25529.49|25609.05|25529.05|25610.09|25530.09|25609.05|25529.05|10
1734172600000|2024-12-14 10:36:40|25609.55|25529.55|25611.76|25531.76|25613.16|25533.16|25609.55|25529.55|10
1734172610000|2024-12-14 10:36:50|25611.25|25531.25|25608.42|25528.42|25611.25|25531.25|25608.42|25528.42|10
1734172620000|2024-12-14 10:37:00|25608.33|25528.33|25610.96|25530.96|25611.06|25531.06|25608.24|25528.24|9
1734172630000|2024-12-14 10:37:10|25610.93|25530.93|25609.92|25529.92|25610.98|25530.98|25609.92|25529.92|10
1734172640000|2024-12-14 10:37:20|25609.79|25529.79|25612.35|25532.35|25612.35|25532.35|25609.79|25529.79|10
1734172650000|2024-12-14 10:37:30|25612.42|25532.42|25614.04|25534.04|25614.04|25534.04|25612.42|25532.42|9
1734172660000|2024-12-14 10:37:40|25614.17|25534.17|25615.49|25535.49|25615.7|25535.7|25614.17|25534.17|10
1734172670000|2024-12-14 10:37:50|25615.12|25535.12|25615.55|25535.55|25615.55|25535.55|25615.03|25535.03|10
1734172680000|2024-12-14 10:38:00|25615.51|25535.51|25616.22|25536.22|25616.46|25536.46|25615.51|25535.51|9
1734172690000|2024-12-14 10:38:10|25616.2|25536.2|25617.53|25537.53|25617.82|25537.82|25616.2|25536.2|10
1734172700000|2024-12-14 10:38:20|25618.81|25538.81|25619.29|25539.29|25619.39|25539.39|25618.68|25538.68|9
1734172710000|2024-12-14 10:38:30|25618.86|25538.86|25617.72|25537.72|25618.86|25538.86|25617.72|25537.72|9
1734172720000|2024-12-14 10:38:40|25617.73|25537.73|25617.85|25537.85|25617.85|25537.85|25617.67|25537.67|10
1734172730000|2024-12-14 10:38:50|25617.59|25537.59|25616.7|25536.7|25617.59|25537.59|25616.27|25536.27|10
1734172740000|2024-12-14 10:39:00|25616.74|25536.74|25613.89|25533.89|25617.34|25537.34|25613.89|25533.89|10
1734172750000|2024-12-14 10:39:10|25613.94|25533.94|25613.05|25533.05|25613.94|25533.94|25612.88|25532.88|9
1734172760000|2024-12-14 10:39:20|25613.04|25533.04|25611.42|25531.42|25613.04|25533.04|25611.42|25531.42|10
1734172770000|2024-12-14 10:39:30|25611.04|25531.04|25609.51|25529.51|25611.04|25531.04|25609.51|25529.51|10
1734172780000|2024-12-14 10:39:40|25609.36|25529.36|25606.96|25526.96|25609.36|25529.36|25606.94|25526.94|10
1734172790000|2024-12-14 10:39:50|25606.6|25526.6|25605.22|25525.22|25606.6|25526.6|25605.22|25525.22|10
1734172800000|2024-12-14 10:40:00|25605.21|25525.21|25606.19|25526.19|25606.19|25526.19|25604.55|25524.55|10
1734172810000|2024-12-14 10:40:10|25606.22|25526.22|25607.34|25527.34|25607.34|25527.34|25606.22|25526.22|9
1734172820000|2024-12-14 10:40:20|25607.82|25527.82|25608.03|25528.03|25608.9|25528.9|25607.82|25527.82|10
1734172830000|2024-12-14 10:40:30|25607.76|25527.76|25606.98|25526.98|25607.76|25527.76|25606.69|25526.69|9
1734172840000|2024-12-14 10:40:40|25606.75|25526.75|25608.13|25528.13|25608.13|25528.13|25606.75|25526.75|10
1734172850000|2024-12-14 10:40:50|25608.1|25528.1|25608.06|25528.06|25608.18|25528.18|25608|25528|9
1734172860000|2024-12-14 10:41:00|25608.07|25528.07|25607.12|25527.12|25608.53|25528.53|25607.12|25527.12|10
1734172870000|2024-12-14 10:41:10|25606.92|25526.92|25607.67|25527.67|25607.67|25527.67|25606.92|25526.92|8
1734172880000|2024-12-14 10:41:20|25607.87|25527.87|25607.19|25527.19|25608.16|25528.16|25607.19|25527.19|10
1734172890000|2024-12-14 10:41:30|25606.72|25526.72|25605.98|25525.98|25606.72|25526.72|25605.98|25525.98|9
1734172900000|2024-12-14 10:41:40|25605.95|25525.95|25604.62|25524.62|25605.99|25525.99|25604.62|25524.62|10
1734172910000|2024-12-14 10:41:50|25604.42|25524.42|25604.55|25524.55|25605.05|25525.05|25604.42|25524.42|10
1734172920000|2024-12-14 10:42:00|25604.59|25524.59|25606.58|25526.58|25606.58|25526.58|25603.85|25523.85|10
1734172930000|2024-12-14 10:42:10|25606.7|25526.7|25607.19|25527.19|25607.31|25527.31|25606.7|25526.7|10
1734172940000|2024-12-14 10:42:20|25607.11|25527.11|25608|25528|25608.13|25528.13|25607.11|25527.11|10
1734172950000|2024-12-14 10:42:30|25607.98|25527.98|25609.4|25529.4|25609.49|25529.49|25607.91|25527.91|10
1734172960000|2024-12-14 10:42:40|25609.24|25529.24|25607.71|25527.71|25609.24|25529.24|25607.71|25527.71|10
1734172970000|2024-12-14 10:42:50|25607.7|25527.7|25606.89|25526.89|25608.11|25528.11|25606.89|25526.89|10
1734172980000|2024-12-14 10:43:00|25606.85|25526.85|25607.21|25527.21|25607.62|25527.62|25606.84|25526.84|10
1734172990000|2024-12-14 10:43:10|25607.11|25527.11|25606.7|25526.7|25607.3|25527.3|25606.7|25526.7|10
1734173000000|2024-12-14 10:43:20|25606.64|25526.64|25606.22|25526.22|25606.72|25526.72|25606.22|25526.22|10
1734173010000|2024-12-14 10:43:30|25606.07|25526.07|25606.11|25526.11|25606.37|25526.37|25605.85|25525.85|10
1734173020000|2024-12-14 10:43:40|25606.77|25526.77|25607.28|25527.28|25607.28|25527.28|25606.77|25526.77|7
1734173030000|2024-12-14 10:43:50|25607.31|25527.31|25608.44|25528.44|25608.44|25528.44|25607.31|25527.31|10
1734173040000|2024-12-14 10:44:00|25610.47|25530.47|25616.04|25536.04|25616.04|25536.04|25610.47|25530.47|10
1734173050000|2024-12-14 10:44:10|25612.83|25532.83|25612.36|25532.36|25613.68|25533.68|25612.19|25532.19|9
1734173060000|2024-12-14 10:44:20|25612.46|25532.46|25612.99|25532.99|25613.39|25533.39|25612.46|25532.46|10
1734173070000|2024-12-14 10:44:30|25612.53|25532.53|25612.73|25532.73|25612.99|25532.99|25612.51|25532.51|10
1734173080000|2024-12-14 10:44:40|25612.72|25532.72|25617.25|25537.25|25617.25|25537.25|25612.47|25532.47|10
1734173090000|2024-12-14 10:44:50|25618.38|25538.38|25617.55|25537.55|25618.49|25538.49|25616.74|25536.74|10
1734173100000|2024-12-14 10:45:00|25617.18|25537.18|25617.24|25537.24|25617.24|25537.24|25616.27|25536.27|9
1734173110000|2024-12-14 10:45:10|25617.67|25537.67|25615.12|25535.12|25618.16|25538.16|25615.09|25535.09|9
1734173120000|2024-12-14 10:45:20|25615.07|25535.07|25615.57|25535.57|25615.57|25535.57|25614.81|25534.81|10
1734173130000|2024-12-14 10:45:30|25615.61|25535.61|25620.22|25540.22|25620.22|25540.22|25615.61|25535.61|10
1734173140000|2024-12-14 10:45:40|25620.33|25540.33|25624.81|25544.81|25624.87|25544.87|25620.33|25540.33|10
1734173150000|2024-12-14 10:45:50|25625.3|25545.3|25626.35|25546.35|25627.2|25547.2|25625.14|25545.14|10
1734173160000|2024-12-14 10:46:00|25626.19|25546.19|25625.97|25545.97|25626.19|25546.19|25625.49|25545.49|9
1734173170000|2024-12-14 10:46:10|25626.37|25546.37|25626.45|25546.45|25626.71|25546.71|25626.37|25546.37|9
1734173180000|2024-12-14 10:46:20|25626.47|25546.47|25628.33|25548.33|25628.34|25548.34|25626.46|25546.46|9
1734173190000|2024-12-14 10:46:30|25628.31|25548.31|25626.76|25546.76|25628.34|25548.34|25626.76|25546.76|9
1734173200000|2024-12-14 10:46:40|25626.36|25546.36|25626.03|25546.03|25626.36|25546.36|25625.7|25545.7|10
1734173210000|2024-12-14 10:46:50|25625.98|25545.98|25626.62|25546.62|25626.9|25546.9|25625.98|25545.98|9
1734173220000|2024-12-14 10:47:00|25626.32|25546.32|25623.89|25543.89|25626.32|25546.32|25623.89|25543.89|9
1734173230000|2024-12-14 10:47:10|25623.8|25543.8|25620.9|25540.9|25623.8|25543.8|25620.9|25540.9|10
1734173240000|2024-12-14 10:47:20|25620.84|25540.84|25621.91|25541.91|25621.91|25541.91|25620.43|25540.43|10
1734173250000|2024-12-14 10:47:30|25622.4|25542.4|25622.37|25542.37|25622.48|25542.48|25622.3|25542.3|10
1734173260000|2024-12-14 10:47:40|25622.35|25542.35|25623.25|25543.25|25623.25|25543.25|25621.97|25541.97|10
1734173270000|2024-12-14 10:47:50|25623.28|25543.28|25623.51|25543.51|25623.61|25543.61|25623.28|25543.28|9
1734173280000|2024-12-14 10:48:00|25623.62|25543.62|25623.71|25543.71|25623.71|25543.71|25622.88|25542.88|10
1734173290000|2024-12-14 10:48:10|25623.03|25543.03|25621.6|25541.6|25623.23|25543.23|25621.6|25541.6|10
1734173300000|2024-12-14 10:48:20|25621.29|25541.29|25623.67|25543.67|25623.67|25543.67|25621.29|25541.29|10
1734173310000|2024-12-14 10:48:30|25623.81|25543.81|25627.17|25547.17|25627.17|25547.17|25623.81|25543.81|10
1734173320000|2024-12-14 10:48:40|25627.69|25547.69|25629.65|25549.65|25629.94|25549.94|25627.69|25547.69|8
1734173330000|2024-12-14 10:48:50|25628.93|25548.93|25628.01|25548.01|25628.93|25548.93|25627.49|25547.49|10
1734173340000|2024-12-14 10:49:00|25628.03|25548.03|25628.42|25548.42|25628.42|25548.42|25626.77|25546.77|10
1734173350000|2024-12-14 10:49:10|25628.59|25548.59|25631|25551|25631.18|25551.18|25628.59|25548.59|10
1734173360000|2024-12-14 10:49:20|25630.91|25550.91|25630.93|25550.93|25632.26|25552.26|25630.91|25550.91|10
1734173370000|2024-12-14 10:49:30|25630.98|25550.98|25629.8|25549.8|25630.98|25550.98|25629.8|25549.8|10
1734173380000|2024-12-14 10:49:40|25629.81|25549.81|25628.22|25548.22|25629.92|25549.92|25628.22|25548.22|8
1734173390000|2024-12-14 10:49:50|25628.23|25548.23|25628.84|25548.84|25628.84|25548.84|25628.22|25548.22|9
1734173400000|2024-12-14 10:50:00|25628.85|25548.85|25629.79|25549.79|25629.8|25549.8|25628.82|25548.82|9
1734173410000|2024-12-14 10:50:10|25629.82|25549.82|25629.44|25549.44|25629.98|25549.98|25628.97|25548.97|10
1734173420000|2024-12-14 10:50:20|25629.08|25549.08|25630.93|25550.93|25630.93|25550.93|25628.96|25548.96|9
1734173430000|2024-12-14 10:50:30|25631.02|25551.02|25632.4|25552.4|25632.4|25552.4|25631|25551|10
1734173440000|2024-12-14 10:50:40|25632.86|25552.86|25634.56|25554.56|25634.56|25554.56|25632.73|25552.73|10
1734173450000|2024-12-14 10:50:50|25634.01|25554.01|25631.34|25551.34|25634.43|25554.43|25631.34|25551.34|10
1734173460000|2024-12-14 10:51:00|25631.36|25551.36|25631.61|25551.61|25631.79|25551.79|25631.36|25551.36|9
1734173470000|2024-12-14 10:51:10|25631.59|25551.59|25632.68|25552.68|25632.82|25552.82|25631.45|25551.45|10
1734173480000|2024-12-14 10:51:20|25632.86|25552.86|25633.41|25553.41|25633.53|25553.53|25632.23|25552.23|9
1734173490000|2024-12-14 10:51:30|25633.58|25553.58|25633.22|25553.22|25633.72|25553.72|25633.22|25553.22|9
1734173500000|2024-12-14 10:51:40|25633.2|25553.2|25632.82|25552.82|25633.2|25553.2|25632.82|25552.82|9
1734173510000|2024-12-14 10:51:50|25632.95|25552.95|25630.98|25550.98|25632.95|25552.95|25630.98|25550.98|9
1734173520000|2024-12-14 10:52:00|25630.9|25550.9|25630.4|25550.4|25630.9|25550.9|25630.04|25550.04|9
1734173530000|2024-12-14 10:52:10|25630.8|25550.8|25632.03|25552.03|25632.08|25552.08|25630.8|25550.8|10
1734173540000|2024-12-14 10:52:20|25632.04|25552.04|25631.12|25551.12|25632.04|25552.04|25631.09|25551.09|10
1734173550000|2024-12-14 10:52:30|25631.14|25551.14|25631.55|25551.55|25631.55|25551.55|25631.14|25551.14|9
1734173560000|2024-12-14 10:52:40|25631.48|25551.48|25631.6|25551.6|25631.68|25551.68|25631.48|25551.48|10
1734173570000|2024-12-14 10:52:50|25631.52|25551.52|25631.41|25551.41|25631.87|25551.87|25631.32|25551.32|9
1734173580000|2024-12-14 10:53:00|25631.47|25551.47|25631.17|25551.17|25631.48|25551.48|25631.17|25551.17|8
1734173590000|2024-12-14 10:53:10|25631.18|25551.18|25635.31|25555.31|25635.52|25555.52|25631.07|25551.07|9
1734173600000|2024-12-14 10:53:20|25635.37|25555.37|25635.02|25555.02|25635.53|25555.53|25635.02|25555.02|6
1734173610000|2024-12-14 10:53:30|25635.01|25555.01|25634.15|25554.15|25635.01|25555.01|25633.98|25553.98|9
1734173620000|2024-12-14 10:53:40|25634.2|25554.2|25634.76|25554.76|25634.87|25554.87|25634.2|25554.2|8
1734173630000|2024-12-14 10:53:50|25634.52|25554.52|25634.96|25554.96|25635.16|25555.16|25634.45|25554.45|10
1734173640000|2024-12-14 10:54:00|25634.93|25554.93|25634.75|25554.75|25635.29|25555.29|25634.75|25554.75|10
1734173650000|2024-12-14 10:54:10|25634.63|25554.63|25633.98|25553.98|25634.63|25554.63|25633.71|25553.71|9
1734173660000|2024-12-14 10:54:20|25634.04|25554.04|25633.09|25553.09|25634.04|25554.04|25633.03|25553.03|10
1734173670000|2024-12-14 10:54:30|25633.1|25553.1|25635.15|25555.15|25635.15|25555.15|25633.1|25553.1|10
1734173680000|2024-12-14 10:54:40|25635.03|25555.03|25634.5|25554.5|25635.03|25555.03|25634.5|25554.5|9
1734173690000|2024-12-14 10:54:50|25634.56|25554.56|25632.51|25552.51|25634.57|25554.57|25632.51|25552.51|10
1734173700000|2024-12-14 10:55:00|25632.19|25552.19|25626.22|25546.22|25632.19|25552.19|25626.22|25546.22|10
1734173710000|2024-12-14 10:55:10|25625.85|25545.85|25625.13|25545.13|25626.04|25546.04|25625.13|25545.13|8
1734173720000|2024-12-14 10:55:20|25623.64|25543.64|25624.39|25544.39|25624.39|25544.39|25622.72|25542.72|10
1734173730000|2024-12-14 10:55:30|25624.5|25544.5|25624.78|25544.78|25625.17|25545.17|25624.5|25544.5|9
1734173740000|2024-12-14 10:55:40|25624.76|25544.76|25624.55|25544.55|25625.14|25545.14|25624.53|25544.53|10
1734173750000|2024-12-14 10:55:50|25624.57|25544.57|25626.01|25546.01|25626.01|25546.01|25624.57|25544.57|10
1734173760000|2024-12-14 10:56:00|25626.41|25546.41|25627.16|25547.16|25627.16|25547.16|25626.41|25546.41|9
1734173770000|2024-12-14 10:56:10|25627.25|25547.25|25626.3|25546.3|25627.45|25547.45|25626.3|25546.3|10
1734173780000|2024-12-14 10:56:20|25626.18|25546.18|25627.91|25547.91|25627.91|25547.91|25626.18|25546.18|9
1734173790000|2024-12-14 10:56:30|25628.23|25548.23|25627.89|25547.89|25628.94|25548.94|25627.89|25547.89|10
1734173800000|2024-12-14 10:56:40|25628|25548|25626.38|25546.38|25628|25548|25626.38|25546.38|10
1734173810000|2024-12-14 10:56:50|25625.89|25545.89|25627.73|25547.73|25627.77|25547.77|25625.39|25545.39|10
1734173820000|2024-12-14 10:57:00|25627.88|25547.88|25628.5|25548.5|25630.15|25550.15|25627.88|25547.88|9
1734173830000|2024-12-14 10:57:10|25628.6|25548.6|25629.03|25549.03|25629.25|25549.25|25628.6|25548.6|10
1734173840000|2024-12-14 10:57:20|25628.89|25548.89|25627.6|25547.6|25628.89|25548.89|25627.57|25547.57|10
1734173850000|2024-12-14 10:57:30|25627.18|25547.18|25626.05|25546.05|25627.18|25547.18|25626.05|25546.05|10
1734173860000|2024-12-14 10:57:40|25626.13|25546.13|25625.93|25545.93|25626.31|25546.31|25625.93|25545.93|10
1734173870000|2024-12-14 10:57:50|25625.79|25545.79|25625.44|25545.44|25625.79|25545.79|25625.17|25545.17|10
1734173880000|2024-12-14 10:58:00|25625.47|25545.47|25624.52|25544.52|25625.47|25545.47|25624.52|25544.52|10
1734173890000|2024-12-14 10:58:10|25624.3|25544.3|25622.82|25542.82|25624.3|25544.3|25622.7|25542.7|10
1734173900000|2024-12-14 10:58:20|25622.83|25542.83|25623.65|25543.65|25623.95|25543.95|25622.78|25542.78|10
1734173910000|2024-12-14 10:58:30|25623.26|25543.26|25623.33|25543.33|25623.33|25543.33|25622.06|25542.06|10
1734173920000|2024-12-14 10:58:40|25623.21|25543.21|25622.3|25542.3|25623.21|25543.21|25622.3|25542.3|10
1734173930000|2024-12-14 10:58:50|25622.35|25542.35|25623.4|25543.4|25623.53|25543.53|25622.34|25542.34|9
1734173940000|2024-12-14 10:59:00|25623.25|25543.25|25621.21|25541.21|25623.25|25543.25|25621.21|25541.21|10
1734173950000|2024-12-14 10:59:10|25620.74|25540.74|25619.58|25539.58|25620.74|25540.74|25619.58|25539.58|10
1734173960000|2024-12-14 10:59:20|25619.14|25539.14|25619.2|25539.2|25619.2|25539.2|25618.99|25538.99|9
1734173970000|2024-12-14 10:59:30|25619.24|25539.24|25619.53|25539.53|25619.57|25539.57|25619.19|25539.19|10
1734173980000|2024-12-14 10:59:40|25619.55|25539.55|25619.68|25539.68|25620.04|25540.04|25619.48|25539.48|10
1734173990000|2024-12-14 10:59:50|25619.69|25539.69|25619.1|25539.1|25619.92|25539.92|25619.1|25539.1|10
1734174000000|2024-12-14 11:00:00|25618.97|25538.97|25617.45|25537.45|25618.97|25538.97|25617.45|25537.45|8
1734174010000|2024-12-14 11:00:10|25617.41|25537.41|25614.45|25534.45|25617.41|25537.41|25614.39|25534.39|10
1734174020000|2024-12-14 11:00:20|25614.46|25534.46|25614.31|25534.31|25614.96|25534.96|25614.31|25534.31|10
1734174030000|2024-12-14 11:00:30|25614.91|25534.91|25610.54|25530.54|25615.45|25535.45|25610.4|25530.4|10
1734174040000|2024-12-14 11:00:40|25610.61|25530.61|25614.39|25534.39|25614.39|25534.39|25610.61|25530.61|10
1734174050000|2024-12-14 11:00:50|25616.16|25536.16|25618.67|25538.67|25618.88|25538.88|25616.16|25536.16|10
1734174060000|2024-12-14 11:01:00|25618.65|25538.65|25618.62|25538.62|25618.69|25538.69|25618.32|25538.32|10
1734174070000|2024-12-14 11:01:10|25618.7|25538.7|25621.03|25541.03|25621.28|25541.28|25618.7|25538.7|10
1734174080000|2024-12-14 11:01:20|25621.48|25541.48|25623.55|25543.55|25623.55|25543.55|25621.06|25541.06|10
1734174090000|2024-12-14 11:01:30|25624.1|25544.1|25625.54|25545.54|25625.55|25545.55|25624.1|25544.1|10
1734174100000|2024-12-14 11:01:40|25625.7|25545.7|25625.41|25545.41|25625.73|25545.73|25625.07|25545.07|10
1734174110000|2024-12-14 11:01:50|25625.37|25545.37|25625.08|25545.08|25625.6|25545.6|25624.93|25544.93|10
1734174120000|2024-12-14 11:02:00|25625.07|25545.07|25625.82|25545.82|25625.82|25545.82|25624.78|25544.78|8
1734174130000|2024-12-14 11:02:10|25626|25546|25624.26|25544.26|25626.07|25546.07|25624.26|25544.26|9
1734174140000|2024-12-14 11:02:20|25624.34|25544.34|25626.9|25546.9|25627.33|25547.33|25624.34|25544.34|10
1734174150000|2024-12-14 11:02:30|25627.06|25547.06|25627.32|25547.32|25627.32|25547.32|25626.92|25546.92|9
1734174160000|2024-12-14 11:02:40|25627.34|25547.34|25629.26|25549.26|25629.28|25549.28|25627.34|25547.34|9
1734174170000|2024-12-14 11:02:50|25629.37|25549.37|25628.44|25548.44|25629.6|25549.6|25628.44|25548.44|10
1734174180000|2024-12-14 11:03:00|25628.36|25548.36|25626.47|25546.47|25628.36|25548.36|25626.47|25546.47|8
1734174190000|2024-12-14 11:03:10|25626.32|25546.32|25627.65|25547.65|25628.48|25548.48|25626.24|25546.24|10
1734174200000|2024-12-14 11:03:20|25627.62|25547.62|25632.52|25552.52|25632.84|25552.84|25626.9|25546.9|10
1734174210000|2024-12-14 11:03:30|25632.55|25552.55|25632.3|25552.3|25632.59|25552.59|25632.3|25552.3|10
1734174220000|2024-12-14 11:03:40|25632.25|25552.25|25630.88|25550.88|25632.25|25552.25|25630.88|25550.88|10
1734174230000|2024-12-14 11:03:50|25630.82|25550.82|25626.12|25546.12|25630.82|25550.82|25626.1|25546.1|7
1734174240000|2024-12-14 11:04:00|25626.42|25546.42|25626.88|25546.88|25626.88|25546.88|25626.41|25546.41|9
1734174250000|2024-12-14 11:04:10|25627.22|25547.22|25627.88|25547.88|25627.88|25547.88|25626.9|25546.9|9
1734174260000|2024-12-14 11:04:20|25627.93|25547.93|25630.55|25550.55|25630.55|25550.55|25627.93|25547.93|10
1734174270000|2024-12-14 11:04:30|25630.66|25550.66|25631.27|25551.27|25631.39|25551.39|25630.66|25550.66|10
1734174280000|2024-12-14 11:04:40|25631.08|25551.08|25631.05|25551.05|25631.25|25551.25|25630.58|25550.58|9
1734174290000|2024-12-14 11:04:50|25631.02|25551.02|25630.72|25550.72|25631.02|25551.02|25630.3|25550.3|10
1734174300000|2024-12-14 11:05:00|25630.73|25550.73|25628.46|25548.46|25631.87|25551.87|25628.12|25548.12|10
1734174310000|2024-12-14 11:05:10|25628.3|25548.3|25629.28|25549.28|25629.33|25549.33|25628.3|25548.3|10
1734174320000|2024-12-14 11:05:20|25629.37|25549.37|25630.9|25550.9|25632.35|25552.35|25629.24|25549.24|10
1734174330000|2024-12-14 11:05:30|25630.84|25550.84|25629.28|25549.28|25630.84|25550.84|25629.28|25549.28|10
1734174340000|2024-12-14 11:05:40|25629.15|25549.15|25629.03|25549.03|25629.15|25549.15|25627.67|25547.67|10
1734174350000|2024-12-14 11:05:50|25628.83|25548.83|25626.78|25546.78|25628.83|25548.83|25626.77|25546.77|10
1734174360000|2024-12-14 11:06:00|25626.8|25546.8|25626.22|25546.22|25626.86|25546.86|25626.08|25546.08|10
1734174370000|2024-12-14 11:06:10|25626.14|25546.14|25626.14|25546.14|25627.07|25547.07|25626|25546|9
1734174380000|2024-12-14 11:06:20|25626.18|25546.18|25625.21|25545.21|25626.18|25546.18|25625.19|25545.19|10
1734174390000|2024-12-14 11:06:30|25621.8|25541.8|25621.96|25541.96|25622.13|25542.13|25621.54|25541.54|10
1734174400000|2024-12-14 11:06:40|25621.99|25541.99|25620.47|25540.47|25622.22|25542.22|25620.41|25540.41|10
1734174410000|2024-12-14 11:06:50|25620.48|25540.48|25620.12|25540.12|25620.7|25540.7|25620.12|25540.12|10
1734174420000|2024-12-14 11:07:00|25619.81|25539.81|25620.22|25540.22|25620.22|25540.22|25619.74|25539.74|10
1734174430000|2024-12-14 11:07:10|25620.26|25540.26|25621.1|25541.1|25621.1|25541.1|25620.11|25540.11|10
1734174440000|2024-12-14 11:07:20|25621.24|25541.24|25624.66|25544.66|25625.87|25545.87|25621.07|25541.07|10
1734174450000|2024-12-14 11:07:30|25624.57|25544.57|25623.57|25543.57|25624.57|25544.57|25623.57|25543.57|9
1734174460000|2024-12-14 11:07:40|25623.56|25543.56|25620.97|25540.97|25623.58|25543.58|25620.97|25540.97|10
1734174470000|2024-12-14 11:07:50|25620.43|25540.43|25616.75|25536.75|25620.43|25540.43|25616.75|25536.75|10
1734174480000|2024-12-14 11:08:00|25615.42|25535.42|25614.94|25534.94|25615.65|25535.65|25614.94|25534.94|10
1734174490000|2024-12-14 11:08:10|25615.14|25535.14|25611.71|25531.71|25615.27|25535.27|25611.71|25531.71|10
1734174500000|2024-12-14 11:08:20|25611.61|25531.61|25608|25528|25611.61|25531.61|25608|25528|8
1734174510000|2024-12-14 11:08:30|25607.97|25527.97|25606.77|25526.77|25608.5|25528.5|25606.77|25526.77|9
1734174520000|2024-12-14 11:08:40|25606.82|25526.82|25606.39|25526.39|25607.04|25527.04|25606.39|25526.39|10
1734174530000|2024-12-14 11:08:50|25606.55|25526.55|25606.88|25526.88|25607.52|25527.52|25606.55|25526.55|10
1734174540000|2024-12-14 11:09:00|25607.18|25527.18|25605.55|25525.55|25607.24|25527.24|25605.55|25525.55|10
1734174550000|2024-12-14 11:09:10|25606.07|25526.07|25606.59|25526.59|25606.75|25526.75|25605.73|25525.73|10
1734174560000|2024-12-14 11:09:20|25606.39|25526.39|25603.95|25523.95|25606.47|25526.47|25603.95|25523.95|10
1734174570000|2024-12-14 11:09:30|25603.79|25523.79|25603.66|25523.66|25604.12|25524.12|25603.66|25523.66|10
1734174580000|2024-12-14 11:09:40|25599.09|25519.09|25597.82|25517.82|25599.24|25519.24|25597.82|25517.82|10
1734174590000|2024-12-14 11:09:50|25597.73|25517.73|25596.86|25516.86|25597.73|25517.73|25596.65|25516.65|9
1734174600000|2024-12-14 11:10:00|25597|25517|25596.69|25516.69|25597.18|25517.18|25596.69|25516.69|9
1734174610000|2024-12-14 11:10:10|25596.74|25516.74|25598.1|25518.1|25598.1|25518.1|25596.46|25516.46|10
1734174620000|2024-12-14 11:10:20|25597.99|25517.99|25598.76|25518.76|25598.77|25518.77|25597.99|25517.99|10
1734174630000|2024-12-14 11:10:30|25598.63|25518.63|25599.87|25519.87|25599.87|25519.87|25598.63|25518.63|10
1734174640000|2024-12-14 11:10:40|25599.97|25519.97|25601.35|25521.35|25601.35|25521.35|25599.95|25519.95|10
1734174650000|2024-12-14 11:10:50|25602.01|25522.01|25602.87|25522.87|25602.87|25522.87|25602.01|25522.01|10
1734174660000|2024-12-14 11:11:00|25603.03|25523.03|25603.43|25523.43|25603.43|25523.43|25602.88|25522.88|10
1734174670000|2024-12-14 11:11:10|25603.64|25523.64|25605.58|25525.58|25605.58|25525.58|25603.64|25523.64|10
1734174680000|2024-12-14 11:11:20|25606|25526|25608.66|25528.66|25608.66|25528.66|25606|25526|10
1734174690000|2024-12-14 11:11:30|25608.86|25528.86|25610.12|25530.12|25610.12|25530.12|25608.86|25528.86|9
1734174700000|2024-12-14 11:11:40|25610.1|25530.1|25609.78|25529.78|25610.17|25530.17|25609.44|25529.44|9
1734174710000|2024-12-14 11:11:50|25609.74|25529.74|25613.87|25533.87|25614|25534|25609.69|25529.69|8
1734174720000|2024-12-14 11:12:00|25613.29|25533.29|25613.45|25533.45|25613.63|25533.63|25613.19|25533.19|10
1734174730000|2024-12-14 11:12:10|25613.41|25533.41|25613.67|25533.67|25613.67|25533.67|25613.24|25533.24|10
1734174740000|2024-12-14 11:12:20|25614.02|25534.02|25613.66|25533.66|25614.1|25534.1|25613.66|25533.66|10
1734174750000|2024-12-14 11:12:30|25613.76|25533.76|25614.55|25534.55|25614.55|25534.55|25613.5|25533.5|10
1734174760000|2024-12-14 11:12:40|25614.56|25534.56|25615.47|25535.47|25615.47|25535.47|25614.48|25534.48|9
1734174770000|2024-12-14 11:12:50|25615.48|25535.48|25615.19|25535.19|25615.49|25535.49|25615.15|25535.15|10
1734174780000|2024-12-14 11:13:00|25615.12|25535.12|25615.59|25535.59|25615.67|25535.67|25615.12|25535.12|10
1734174790000|2024-12-14 11:13:10|25615.54|25535.54|25615.29|25535.29|25615.54|25535.54|25615.09|25535.09|9
1734174800000|2024-12-14 11:13:20|25613.64|25533.64|25611.54|25531.54|25613.9|25533.9|25611.54|25531.54|10
1734174810000|2024-12-14 11:13:30|25611.01|25531.01|25609.22|25529.22|25611.01|25531.01|25609.22|25529.22|10
1734174820000|2024-12-14 11:13:40|25609.05|25529.05|25610|25530|25610.09|25530.09|25609.05|25529.05|10
1734174830000|2024-12-14 11:13:50|25609.95|25529.95|25610.03|25530.03|25610.14|25530.14|25609.69|25529.69|8
1734174840000|2024-12-14 11:14:00|25610.02|25530.02|25610.62|25530.62|25610.62|25530.62|25609.73|25529.73|10
1734174850000|2024-12-14 11:14:10|25610.71|25530.71|25610.82|25530.82|25610.88|25530.88|25610.57|25530.57|9
1734174860000|2024-12-14 11:14:20|25610.74|25530.74|25610.16|25530.16|25610.74|25530.74|25610.16|25530.16|10
1734174870000|2024-12-14 11:14:30|25610.26|25530.26|25611.12|25531.12|25611.12|25531.12|25610.24|25530.24|10
1734174880000|2024-12-14 11:14:40|25611.22|25531.22|25612.12|25532.12|25612.12|25532.12|25610.79|25530.79|8
1734174890000|2024-12-14 11:14:50|25612.02|25532.02|25610.99|25530.99|25612.07|25532.07|25610.84|25530.84|10
1734174900000|2024-12-14 11:15:00|25610.94|25530.94|25612.34|25532.34|25612.57|25532.57|25610.94|25530.94|9
1734174910000|2024-12-14 11:15:10|25611.81|25531.81|25610.29|25530.29|25611.81|25531.81|25609.19|25529.19|10
1734174920000|2024-12-14 11:15:20|25609.18|25529.18|25608.51|25528.51|25609.18|25529.18|25608.15|25528.15|10
1734174930000|2024-12-14 11:15:30|25608.49|25528.49|25602.35|25522.35|25608.49|25528.49|25602.35|25522.35|10
1734174940000|2024-12-14 11:15:40|25601.28|25521.28|25594.91|25514.91|25601.28|25521.28|25594.91|25514.91|10
1734174950000|2024-12-14 11:15:50|25594.14|25514.14|25592.05|25512.05|25594.14|25514.14|25591.95|25511.95|10
1734174960000|2024-12-14 11:16:00|25591.99|25511.99|25589.51|25509.51|25591.99|25511.99|25589.44|25509.44|10
1734174970000|2024-12-14 11:16:10|25589.54|25509.54|25587.71|25507.71|25589.9|25509.9|25587.37|25507.37|9
1734174980000|2024-12-14 11:16:20|25588.12|25508.12|25587.68|25507.68|25588.46|25508.46|25587.68|25507.68|10
1734174990000|2024-12-14 11:16:30|25587.72|25507.72|25587.19|25507.19|25587.72|25507.72|25587.09|25507.09|10
1734175000000|2024-12-14 11:16:40|25586.98|25506.98|25585.29|25505.29|25587|25507|25585.29|25505.29|10
1734175010000|2024-12-14 11:16:50|25585.33|25505.33|25584.54|25504.54|25585.33|25505.33|25584.54|25504.54|10
1734175020000|2024-12-14 11:17:00|25584.24|25504.24|25586.03|25506.03|25586.03|25506.03|25584.12|25504.12|10
1734175030000|2024-12-14 11:17:10|25586.06|25506.06|25586.03|25506.03|25587.26|25507.26|25586.03|25506.03|10
1734175040000|2024-12-14 11:17:20|25585.94|25505.94|25587.78|25507.78|25587.78|25507.78|25585.94|25505.94|8
1734175050000|2024-12-14 11:17:30|25587.68|25507.68|25586.96|25506.96|25587.69|25507.69|25586.83|25506.83|10
1734175060000|2024-12-14 11:17:40|25586.82|25506.82|25586.46|25506.46|25586.82|25506.82|25586.39|25506.39|10
1734175070000|2024-12-14 11:17:50|25586.53|25506.53|25586.49|25506.49|25586.69|25506.69|25586.1|25506.1|10
1734175080000|2024-12-14 11:18:00|25586.2|25506.2|25586.65|25506.65|25587.53|25507.53|25586.1|25506.1|10
1734175090000|2024-12-14 11:18:10|25586.62|25506.62|25588.94|25508.94|25588.94|25508.94|25585.94|25505.94|10
1734175100000|2024-12-14 11:18:20|25588.91|25508.91|25590.59|25510.59|25590.59|25510.59|25588.85|25508.85|9
1734175110000|2024-12-14 11:18:30|25590.63|25510.63|25591.8|25511.8|25591.8|25511.8|25590.63|25510.63|10
1734175120000|2024-12-14 11:18:40|25592.15|25512.15|25594.2|25514.2|25594.2|25514.2|25592.15|25512.15|10
1734175130000|2024-12-14 11:18:50|25594.52|25514.52|25596.77|25516.77|25596.77|25516.77|25594.52|25514.52|10
1734175140000|2024-12-14 11:19:00|25597.09|25517.09|25599.72|25519.72|25599.81|25519.81|25597.09|25517.09|9
1734175150000|2024-12-14 11:19:10|25600.26|25520.26|25602.89|25522.89|25602.98|25522.98|25600.26|25520.26|10
1734175160000|2024-12-14 11:19:20|25602.93|25522.93|25602.25|25522.25|25602.93|25522.93|25602.02|25522.02|9
1734175170000|2024-12-14 11:19:30|25602.2|25522.2|25603.61|25523.61|25603.61|25523.61|25602.08|25522.08|10
1734175180000|2024-12-14 11:19:40|25603.66|25523.66|25604.38|25524.38|25604.41|25524.41|25603.66|25523.66|9
1734175190000|2024-12-14 11:19:50|25603.57|25523.57|25601.96|25521.96|25604.36|25524.36|25601.89|25521.89|9
1734175200000|2024-12-14 11:20:00|25602.2|25522.2|25601.81|25521.81|25602.29|25522.29|25601.51|25521.51|10
1734175210000|2024-12-14 11:20:10|25601.83|25521.83|25602.34|25522.34|25602.38|25522.38|25601.64|25521.64|9
1734175220000|2024-12-14 11:20:20|25601.91|25521.91|25604.95|25524.95|25605.28|25525.28|25601.91|25521.91|10
1734175230000|2024-12-14 11:20:30|25605.37|25525.37|25606.65|25526.65|25606.65|25526.65|25605.37|25525.37|10
1734175240000|2024-12-14 11:20:40|25607.24|25527.24|25610.5|25530.5|25610.5|25530.5|25607.24|25527.24|10
1734175250000|2024-12-14 11:20:50|25610.26|25530.26|25612.37|25532.37|25612.37|25532.37|25610.26|25530.26|10
1734175260000|2024-12-14 11:21:00|25612.42|25532.42|25613.84|25533.84|25613.84|25533.84|25612.42|25532.42|10
1734175270000|2024-12-14 11:21:10|25614.4|25534.4|25614.72|25534.72|25615.35|25535.35|25613.85|25533.85|9
1734175280000|2024-12-14 11:21:20|25615.97|25535.97|25622.16|25542.16|25622.16|25542.16|25615.97|25535.97|10
1734175290000|2024-12-14 11:21:30|25623.06|25543.06|25624.72|25544.72|25624.72|25544.72|25623.06|25543.06|10
1734175300000|2024-12-14 11:21:40|25623.99|25543.99|25627.11|25547.11|25627.11|25547.11|25623.99|25543.99|9
1734175310000|2024-12-14 11:21:50|25627.03|25547.03|25628.34|25548.34|25628.46|25548.46|25627.03|25547.03|10
1734175320000|2024-12-14 11:22:00|25628.27|25548.27|25625.94|25545.94|25628.27|25548.27|25625.94|25545.94|10
1734175330000|2024-12-14 11:22:10|25625.47|25545.47|25621.52|25541.52|25625.47|25545.47|25621.52|25541.52|10
1734175340000|2024-12-14 11:22:20|25621.46|25541.46|25620.87|25540.87|25621.46|25541.46|25620.42|25540.42|8
1734175350000|2024-12-14 11:22:30|25620.85|25540.85|25621.6|25541.6|25622.07|25542.07|25620.85|25540.85|10
1734175360000|2024-12-14 11:22:40|25621.44|25541.44|25621.71|25541.71|25621.71|25541.71|25621.33|25541.33|10
1734175370000|2024-12-14 11:22:50|25621.78|25541.78|25626.29|25546.29|25626.41|25546.41|25621.78|25541.78|10
1734175380000|2024-12-14 11:23:00|25626.34|25546.34|25625.59|25545.59|25626.55|25546.55|25625.59|25545.59|10
1734175390000|2024-12-14 11:23:10|25625.6|25545.6|25624|25544|25625.64|25545.64|25624|25544|7
1734175400000|2024-12-14 11:23:20|25623.99|25543.99|25624.09|25544.09|25624.31|25544.31|25623.71|25543.71|9
1734175410000|2024-12-14 11:23:30|25624.25|25544.25|25623.73|25543.73|25624.25|25544.25|25623.22|25543.22|9
1734175420000|2024-12-14 11:23:40|25623.72|25543.72|25622.19|25542.19|25623.72|25543.72|25622.19|25542.19|10
1734175430000|2024-12-14 11:23:50|25621.72|25541.72|25621.37|25541.37|25621.72|25541.72|25621.37|25541.37|10
1734175440000|2024-12-14 11:24:00|25621.31|25541.31|25621.56|25541.56|25622.49|25542.49|25619.5|25539.5|10
1734175450000|2024-12-14 11:24:10|25622.17|25542.17|25622.99|25542.99|25623.2|25543.2|25622.17|25542.17|10
1734175460000|2024-12-14 11:24:20|25623.02|25543.02|25623.44|25543.44|25623.44|25543.44|25622.63|25542.63|10
1734175470000|2024-12-14 11:24:30|25623.51|25543.51|25623.51|25543.51|25624.29|25544.29|25623.41|25543.41|10
1734175480000|2024-12-14 11:24:40|25623.28|25543.28|25622.92|25542.92|25623.84|25543.84|25622.92|25542.92|10
1734175490000|2024-12-14 11:24:50|25623.2|25543.2|25624.91|25544.91|25624.91|25544.91|25623.2|25543.2|10
1734175500000|2024-12-14 11:25:00|25624.89|25544.89|25625.31|25545.31|25625.36|25545.36|25624.77|25544.77|9
1734175510000|2024-12-14 11:25:10|25625.43|25545.43|25623.57|25543.57|25625.43|25545.43|25623.52|25543.52|10
1734175520000|2024-12-14 11:25:20|25623.89|25543.89|25623.93|25543.93|25623.93|25543.93|25623.43|25543.43|9
1734175530000|2024-12-14 11:25:30|25623.84|25543.84|25624.67|25544.67|25624.67|25544.67|25623.84|25543.84|9
1734175540000|2024-12-14 11:25:40|25624.71|25544.71|25627.46|25547.46|25627.46|25547.46|25624.71|25544.71|10
1734175550000|2024-12-14 11:25:50|25627.61|25547.61|25628.44|25548.44|25628.6|25548.6|25627.61|25547.61|9
1734175560000|2024-12-14 11:26:00|25628.47|25548.47|25626.88|25546.88|25628.47|25548.47|25626.88|25546.88|9
1734175570000|2024-12-14 11:26:10|25626.63|25546.63|25626.98|25546.98|25627.31|25547.31|25626.63|25546.63|10
1734175580000|2024-12-14 11:26:20|25626.76|25546.76|25626.5|25546.5|25626.76|25546.76|25626.22|25546.22|9
1734175590000|2024-12-14 11:26:30|25626.27|25546.27|25627.11|25547.11|25627.43|25547.43|25626.27|25546.27|10
1734175600000|2024-12-14 11:26:40|25626.91|25546.91|25629.21|25549.21|25629.21|25549.21|25625.96|25545.96|10
1734175610000|2024-12-14 11:26:50|25629.08|25549.08|25626.4|25546.4|25629.1|25549.1|25626.4|25546.4|9
1734175620000|2024-12-14 11:27:00|25626.19|25546.19|25627.95|25547.95|25627.95|25547.95|25626.19|25546.19|9
1734175630000|2024-12-14 11:27:10|25628.18|25548.18|25628.16|25548.16|25628.18|25548.18|25627.75|25547.75|10
1734175640000|2024-12-14 11:27:20|25628.1|25548.1|25628.59|25548.59|25628.73|25548.73|25627.94|25547.94|9
1734175650000|2024-12-14 11:27:30|25628.88|25548.88|25630.2|25550.2|25630.2|25550.2|25628.81|25548.81|10
1734175660000|2024-12-14 11:27:40|25630.19|25550.19|25630.03|25550.03|25630.19|25550.19|25630.03|25550.03|8
1734175670000|2024-12-14 11:27:50|25629.99|25549.99|25628.67|25548.67|25630.1|25550.1|25628.67|25548.67|8
1734175680000|2024-12-14 11:28:00|25628.68|25548.68|25627.55|25547.55|25628.68|25548.68|25627.48|25547.48|10
1734175690000|2024-12-14 11:28:10|25627.54|25547.54|25626.52|25546.52|25627.54|25547.54|25626.52|25546.52|9
1734175700000|2024-12-14 11:28:20|25626.54|25546.54|25626.15|25546.15|25626.7|25546.7|25626.15|25546.15|10
1734175710000|2024-12-14 11:28:30|25626.1|25546.1|25628.56|25548.56|25628.62|25548.62|25626.09|25546.09|10
1734175720000|2024-12-14 11:28:40|25628.59|25548.59|25630.05|25550.05|25630.05|25550.05|25628.59|25548.59|10
1734175730000|2024-12-14 11:28:50|25630.06|25550.06|25629.74|25549.74|25630.06|25550.06|25629.69|25549.69|9
1734175740000|2024-12-14 11:29:00|25628.89|25548.89|25630.57|25550.57|25630.57|25550.57|25628.89|25548.89|9
1734175750000|2024-12-14 11:29:10|25630.63|25550.63|25631.93|25551.93|25631.93|25551.93|25630.63|25550.63|9
1734175760000|2024-12-14 11:29:20|25631.98|25551.98|25631.73|25551.73|25631.98|25551.98|25631.62|25551.62|9
1734175770000|2024-12-14 11:29:30|25631.41|25551.41|25630.98|25550.98|25631.48|25551.48|25630.72|25550.72|9
1734175780000|2024-12-14 11:29:40|25631.78|25551.78|25631.39|25551.39|25632.52|25552.52|25631.39|25551.39|9
1734175790000|2024-12-14 11:29:50|25631.36|25551.36|25631.17|25551.17|25631.85|25551.85|25631.08|25551.08|9
1734175800000|2024-12-14 11:30:00|25631.22|25551.22|25630.25|25550.25|25631.29|25551.29|25630.25|25550.25|10
1734175810000|2024-12-14 11:30:10|25630.17|25550.17|25629.62|25549.62|25630.17|25550.17|25629.53|25549.53|8
1734175820000|2024-12-14 11:30:20|25629.69|25549.69|25630.61|25550.61|25630.61|25550.61|25629.69|25549.69|10
1734175830000|2024-12-14 11:30:30|25630.81|25550.81|25631.45|25551.45|25631.45|25551.45|25630.81|25550.81|9
1734175840000|2024-12-14 11:30:40|25631.66|25551.66|25631.19|25551.19|25631.66|25551.66|25631.18|25551.18|10
1734175850000|2024-12-14 11:30:50|25631.15|25551.15|25630.32|25550.32|25631.27|25551.27|25630.21|25550.21|10
1734175860000|2024-12-14 11:31:00|25630.3|25550.3|25629.8|25549.8|25630.31|25550.31|25629.61|25549.61|10
1734175870000|2024-12-14 11:31:10|25629.83|25549.83|25628.83|25548.83|25629.9|25549.9|25628.83|25548.83|9
1734175880000|2024-12-14 11:31:20|25628.85|25548.85|25628.7|25548.7|25629.23|25549.23|25628.7|25548.7|9
1734175890000|2024-12-14 11:31:30|25628.75|25548.75|25628.84|25548.84|25629.79|25549.79|25628.75|25548.75|10
1734175900000|2024-12-14 11:31:40|25628.89|25548.89|25625.7|25545.7|25628.91|25548.91|25625.7|25545.7|10
1734175910000|2024-12-14 11:31:50|25625.55|25545.55|25625.3|25545.3|25625.55|25545.55|25625.04|25545.04|10
1734175920000|2024-12-14 11:32:00|25625.5|25545.5|25623.57|25543.57|25626.09|25546.09|25623.57|25543.57|10
1734175930000|2024-12-14 11:32:10|25623.55|25543.55|25619.57|25539.57|25623.83|25543.83|25619.57|25539.57|10
1734175940000|2024-12-14 11:32:20|25618.78|25538.78|25619.99|25539.99|25620.02|25540.02|25618.09|25538.09|9
1734175950000|2024-12-14 11:32:30|25620.05|25540.05|25621.5|25541.5|25621.5|25541.5|25620.02|25540.02|9
1734175960000|2024-12-14 11:32:40|25621.75|25541.75|25626.93|25546.93|25627.04|25547.04|25621.75|25541.75|10
1734175970000|2024-12-14 11:32:50|25626.92|25546.92|25626.55|25546.55|25626.92|25546.92|25625.64|25545.64|9
1734175980000|2024-12-14 11:33:00|25626.7|25546.7|25629.03|25549.03|25629.43|25549.43|25626.7|25546.7|10
1734175990000|2024-12-14 11:33:10|25628.81|25548.81|25632.45|25552.45|25632.54|25552.54|25628.81|25548.81|10
1734176000000|2024-12-14 11:33:20|25632.48|25552.48|25634.58|25554.58|25634.58|25554.58|25632.09|25552.09|8
1734176010000|2024-12-14 11:33:30|25634.71|25554.71|25630.09|25550.09|25635.16|25555.16|25630.09|25550.09|10
1734176020000|2024-12-14 11:33:40|25629.72|25549.72|25628.2|25548.2|25629.72|25549.72|25627.84|25547.84|10
1734176030000|2024-12-14 11:33:50|25628.36|25548.36|25627.15|25547.15|25628.36|25548.36|25627.15|25547.15|9
1734176040000|2024-12-14 11:34:00|25626.43|25546.43|25628.17|25548.17|25628.17|25548.17|25626.41|25546.41|10
1734176050000|2024-12-14 11:34:10|25628.14|25548.14|25628.25|25548.25|25629.41|25549.41|25628.14|25548.14|10
1734176060000|2024-12-14 11:34:20|25628.05|25548.05|25625.47|25545.47|25628.28|25548.28|25625.47|25545.47|10
1734176070000|2024-12-14 11:34:30|25625.38|25545.38|25626.37|25546.37|25626.37|25546.37|25625.02|25545.02|9
1734176080000|2024-12-14 11:34:40|25626.56|25546.56|25626.52|25546.52|25626.71|25546.71|25626.52|25546.52|10
1734176090000|2024-12-14 11:34:50|25626.47|25546.47|25628.04|25548.04|25628.04|25548.04|25626.47|25546.47|10
1734176100000|2024-12-14 11:35:00|25628|25548|25628.19|25548.19|25628.38|25548.38|25627.68|25547.68|10
1734176110000|2024-12-14 11:35:10|25628.09|25548.09|25626.23|25546.23|25628.18|25548.18|25626.23|25546.23|10
1734176120000|2024-12-14 11:35:20|25626.33|25546.33|25627.11|25547.11|25628.04|25548.04|25625.68|25545.68|10
1734176130000|2024-12-14 11:35:30|25626.61|25546.61|25626.07|25546.07|25626.61|25546.61|25626.07|25546.07|10
1734176140000|2024-12-14 11:35:40|25625.49|25545.49|25625.01|25545.01|25625.59|25545.59|25624.79|25544.79|9
1734176150000|2024-12-14 11:35:50|25624.66|25544.66|25623.33|25543.33|25624.66|25544.66|25623.27|25543.27|10
1734176160000|2024-12-14 11:36:00|25623.35|25543.35|25623.27|25543.27|25623.43|25543.43|25622.99|25542.99|8
1734176170000|2024-12-14 11:36:10|25624.23|25544.23|25624.84|25544.84|25624.84|25544.84|25624.23|25544.23|9
1734176180000|2024-12-14 11:36:20|25625.09|25545.09|25625.68|25545.68|25625.77|25545.77|25625.09|25545.09|10
1734176190000|2024-12-14 11:36:30|25625.67|25545.67|25625.98|25545.98|25626.03|25546.03|25625.63|25545.63|10
1734176200000|2024-12-14 11:36:40|25626.03|25546.03|25625.67|25545.67|25626.05|25546.05|25625.67|25545.67|10
1734176210000|2024-12-14 11:36:50|25625.63|25545.63|25623.17|25543.17|25625.63|25545.63|25623.17|25543.17|10
1734176220000|2024-12-14 11:37:00|25623.58|25543.58|25621.25|25541.25|25623.58|25543.58|25621.25|25541.25|10
1734176230000|2024-12-14 11:37:10|25621.12|25541.12|25619.15|25539.15|25621.12|25541.12|25619.14|25539.14|10
1734176240000|2024-12-14 11:37:20|25619.27|25539.27|25618.84|25538.84|25619.86|25539.86|25618.84|25538.84|10
1734176250000|2024-12-14 11:37:30|25619.04|25539.04|25618.56|25538.56|25619.27|25539.27|25618.15|25538.15|10
1734176260000|2024-12-14 11:37:40|25618.69|25538.69|25616.17|25536.17|25618.69|25538.69|25616.11|25536.11|10
1734176270000|2024-12-14 11:37:50|25616.13|25536.13|25615.5|25535.5|25616.23|25536.23|25615.46|25535.46|10
1734176280000|2024-12-14 11:38:00|25615.56|25535.56|25616.42|25536.42|25616.42|25536.42|25615.56|25535.56|10
1734176290000|2024-12-14 11:38:10|25616.29|25536.29|25614.09|25534.09|25616.45|25536.45|25613.78|25533.78|10
1734176300000|2024-12-14 11:38:20|25614.75|25534.75|25617.68|25537.68|25617.68|25537.68|25614.75|25534.75|10
1734176310000|2024-12-14 11:38:30|25617.8|25537.8|25618.67|25538.67|25618.67|25538.67|25617.62|25537.62|10
1734176320000|2024-12-14 11:38:40|25618.57|25538.57|25617.97|25537.97|25618.67|25538.67|25617.8|25537.8|9
1734176330000|2024-12-14 11:38:50|25617.95|25537.95|25618.62|25538.62|25618.89|25538.89|25617.91|25537.91|9
1734176340000|2024-12-14 11:39:00|25618.58|25538.58|25618.99|25538.99|25618.99|25538.99|25617.72|25537.72|9
1734176350000|2024-12-14 11:39:10|25618.93|25538.93|25618.8|25538.8|25619.03|25539.03|25618.8|25538.8|10
1734176360000|2024-12-14 11:39:20|25618.78|25538.78|25618.82|25538.82|25618.9|25538.9|25618.42|25538.42|9
1734176370000|2024-12-14 11:39:30|25618.8|25538.8|25618.16|25538.16|25618.8|25538.8|25618.16|25538.16|10
1734176380000|2024-12-14 11:39:40|25618.15|25538.15|25618.65|25538.65|25618.65|25538.65|25617.59|25537.59|10
1734176390000|2024-12-14 11:39:50|25618.66|25538.66|25619.43|25539.43|25619.52|25539.52|25618.66|25538.66|10
1734176400000|2024-12-14 11:40:00|25619.35|25539.35|25619.75|25539.75|25619.75|25539.75|25619|25539|9
1734176410000|2024-12-14 11:40:10|25619.76|25539.76|25619.01|25539.01|25620.78|25540.78|25619.01|25539.01|10
1734176420000|2024-12-14 11:40:20|25618.93|25538.93|25618.3|25538.3|25618.93|25538.93|25618.23|25538.23|10
1734176430000|2024-12-14 11:40:30|25618.27|25538.27|25617.75|25537.75|25618.64|25538.64|25617.75|25537.75|10
1734176440000|2024-12-14 11:40:40|25617.69|25537.69|25617.1|25537.1|25618.02|25538.02|25617.1|25537.1|10
1734176450000|2024-12-14 11:40:50|25616.71|25536.71|25615.51|25535.51|25617.16|25537.16|25615.51|25535.51|10
1734176460000|2024-12-14 11:41:00|25615.5|25535.5|25615.75|25535.75|25615.8|25535.8|25615.5|25535.5|9
1734176470000|2024-12-14 11:41:10|25615.77|25535.77|25615.68|25535.68|25615.82|25535.82|25615.68|25535.68|7
1734176480000|2024-12-14 11:41:20|25615.65|25535.65|25616.29|25536.29|25616.5|25536.5|25615.65|25535.65|10
1734176490000|2024-12-14 11:41:30|25616.38|25536.38|25617.43|25537.43|25617.43|25537.43|25616.28|25536.28|9
1734176500000|2024-12-14 11:41:40|25617.55|25537.55|25618.43|25538.43|25618.43|25538.43|25617.55|25537.55|10
1734176510000|2024-12-14 11:41:50|25618.62|25538.62|25618.86|25538.86|25618.92|25538.92|25618.62|25538.62|8
1734176520000|2024-12-14 11:42:00|25619.27|25539.27|25619.5|25539.5|25619.5|25539.5|25618.94|25538.94|10
1734176530000|2024-12-14 11:42:10|25618.83|25538.83|25618.38|25538.38|25619.14|25539.14|25618.36|25538.36|10
1734176540000|2024-12-14 11:42:20|25618.46|25538.46|25621.23|25541.23|25621.23|25541.23|25618.45|25538.45|9
1734176550000|2024-12-14 11:42:30|25621.38|25541.38|25621.81|25541.81|25621.81|25541.81|25621.11|25541.11|10
1734176560000|2024-12-14 11:42:40|25621.98|25541.98|25622.73|25542.73|25622.73|25542.73|25621.98|25541.98|9
1734176570000|2024-12-14 11:42:50|25622.74|25542.74|25623.01|25543.01|25623.01|25543.01|25622.65|25542.65|9
1734176580000|2024-12-14 11:43:00|25623.15|25543.15|25625.45|25545.45|25625.45|25545.45|25623.15|25543.15|10
1734176590000|2024-12-14 11:43:10|25625.49|25545.49|25625.5|25545.5|25625.73|25545.73|25625.49|25545.49|9
1734176600000|2024-12-14 11:43:20|25625.32|25545.32|25625.14|25545.14|25625.35|25545.35|25625.08|25545.08|9
1734176610000|2024-12-14 11:43:30|25625.18|25545.18|25626.15|25546.15|25626.16|25546.16|25625.15|25545.15|9
1734176620000|2024-12-14 11:43:40|25626.2|25546.2|25626.4|25546.4|25626.4|25546.4|25626.2|25546.2|9
1734176630000|2024-12-14 11:43:50|25626.47|25546.47|25626.65|25546.65|25626.66|25546.66|25626.39|25546.39|9
1734176640000|2024-12-14 11:44:00|25626.49|25546.49|25626.92|25546.92|25626.92|25546.92|25626.49|25546.49|7
1734176650000|2024-12-14 11:44:10|25627.02|25547.02|25627.36|25547.36|25627.39|25547.39|25626.75|25546.75|10
1734176660000|2024-12-14 11:44:20|25627.28|25547.28|25628.22|25548.22|25628.22|25548.22|25627.21|25547.21|8
1734176670000|2024-12-14 11:44:30|25628.3|25548.3|25628.28|25548.28|25628.35|25548.35|25628.24|25548.24|8
1734176680000|2024-12-14 11:44:40|25628.23|25548.23|25628.29|25548.29|25628.79|25548.79|25628.01|25548.01|10
1734176690000|2024-12-14 11:44:50|25628.32|25548.32|25628.8|25548.8|25629.25|25549.25|25628.31|25548.31|10
1734176700000|2024-12-14 11:45:00|25628.79|25548.79|25628.73|25548.73|25628.87|25548.87|25628.54|25548.54|9
1734176710000|2024-12-14 11:45:10|25628.72|25548.72|25628.28|25548.28|25628.72|25548.72|25628.28|25548.28|10
1734176720000|2024-12-14 11:45:20|25628.7|25548.7|25626.35|25546.35|25628.7|25548.7|25626.35|25546.35|10
1734176730000|2024-12-14 11:45:30|25626.17|25546.17|25625.81|25545.81|25626.17|25546.17|25625.45|25545.45|10
1734176740000|2024-12-14 11:45:40|25625.41|25545.41|25620.59|25540.59|25625.49|25545.49|25620.59|25540.59|10
1734176750000|2024-12-14 11:45:50|25620.53|25540.53|25622.85|25542.85|25622.85|25542.85|25620.53|25540.53|9
1734176760000|2024-12-14 11:46:00|25622.84|25542.84|25623.23|25543.23|25623.52|25543.52|25622.79|25542.79|10
1734176770000|2024-12-14 11:46:10|25623.15|25543.15|25620.12|25540.12|25623.15|25543.15|25620.12|25540.12|10
1734176780000|2024-12-14 11:46:20|25619.81|25539.81|25619.5|25539.5|25620.08|25540.08|25618.62|25538.62|9
1734176790000|2024-12-14 11:46:30|25619.61|25539.61|25618.88|25538.88|25619.61|25539.61|25618.88|25538.88|10
1734176800000|2024-12-14 11:46:40|25618.86|25538.86|25618.46|25538.46|25618.86|25538.86|25618.46|25538.46|10
1734176810000|2024-12-14 11:46:50|25618.49|25538.49|25619.76|25539.76|25619.76|25539.76|25618.39|25538.39|10
1734176820000|2024-12-14 11:47:00|25619.74|25539.74|25621.31|25541.31|25621.31|25541.31|25619.74|25539.74|9
1734176830000|2024-12-14 11:47:10|25621.32|25541.32|25622.11|25542.11|25622.14|25542.14|25621.32|25541.32|10
1734176840000|2024-12-14 11:47:20|25622.37|25542.37|25623.07|25543.07|25623.11|25543.11|25622.27|25542.27|10
1734176850000|2024-12-14 11:47:30|25622.71|25542.71|25622.94|25542.94|25622.94|25542.94|25622.47|25542.47|8
1734176860000|2024-12-14 11:47:40|25623.38|25543.38|25619.46|25539.46|25623.96|25543.96|25619.46|25539.46|10
1734176870000|2024-12-14 11:47:50|25619.47|25539.47|25619.91|25539.91|25619.91|25539.91|25619.47|25539.47|9
1734176880000|2024-12-14 11:48:00|25619.35|25539.35|25620.28|25540.28|25620.32|25540.32|25619.35|25539.35|9
1734176890000|2024-12-14 11:48:10|25620.2|25540.2|25621.81|25541.81|25621.82|25541.82|25620.18|25540.18|8
1734176900000|2024-12-14 11:48:20|25621.59|25541.59|25621.83|25541.83|25621.83|25541.83|25620.94|25540.94|9
1734176910000|2024-12-14 11:48:30|25622.73|25542.73|25625.48|25545.48|25625.48|25545.48|25622.73|25542.73|10
1734176920000|2024-12-14 11:48:40|25625.59|25545.59|25626.71|25546.71|25626.71|25546.71|25625.42|25545.42|9
1734176930000|2024-12-14 11:48:50|25626.7|25546.7|25627.47|25547.47|25627.47|25547.47|25626.7|25546.7|10
1734176940000|2024-12-14 11:49:00|25626.89|25546.89|25626.32|25546.32|25626.89|25546.89|25626.25|25546.25|10
1734176950000|2024-12-14 11:49:10|25626.78|25546.78|25627.15|25547.15|25627.43|25547.43|25626.78|25546.78|10
1734176960000|2024-12-14 11:49:20|25627.34|25547.34|25627.31|25547.31|25627.79|25547.79|25627.31|25547.31|10
1734176970000|2024-12-14 11:49:30|25627.26|25547.26|25628.19|25548.19|25628.19|25548.19|25627.15|25547.15|9
1734176980000|2024-12-14 11:49:40|25628.17|25548.17|25628.08|25548.08|25628.46|25548.46|25628.07|25548.07|10
1734176990000|2024-12-14 11:49:50|25628.11|25548.11|25634.21|25554.21|25634.21|25554.21|25627.55|25547.55|10
1734177000000|2024-12-14 11:50:00|25634.24|25554.24|25635.31|25555.31|25636.2|25556.2|25634.24|25554.24|10
1734177010000|2024-12-14 11:50:10|25635.12|25555.12|25633.02|25553.02|25635.12|25555.12|25632.97|25552.97|10
1734177020000|2024-12-14 11:50:20|25632.94|25552.94|25633|25553|25633.17|25553.17|25632.68|25552.68|10
1734177030000|2024-12-14 11:50:30|25633.08|25553.08|25633.77|25553.77|25633.77|25553.77|25633.02|25553.02|9
1734177040000|2024-12-14 11:50:40|25634.45|25554.45|25634.81|25554.81|25634.85|25554.85|25633.93|25553.93|10
1734177050000|2024-12-14 11:50:50|25634.69|25554.69|25633.8|25553.8|25634.69|25554.69|25633.64|25553.64|9
1734177060000|2024-12-14 11:51:00|25633.83|25553.83|25632.78|25552.78|25633.83|25553.83|25632.78|25552.78|9
1734177070000|2024-12-14 11:51:10|25632.32|25552.32|25630.64|25550.64|25632.32|25552.32|25630.57|25550.57|10
1734177080000|2024-12-14 11:51:20|25630.69|25550.69|25629.12|25549.12|25630.78|25550.78|25629.12|25549.12|10
1734177090000|2024-12-14 11:51:30|25629.07|25549.07|25626.16|25546.16|25629.07|25549.07|25626.16|25546.16|9
1734177100000|2024-12-14 11:51:40|25625.96|25545.96|25625.01|25545.01|25625.96|25545.96|25624.84|25544.84|10
1734177110000|2024-12-14 11:51:50|25625.04|25545.04|25626.6|25546.6|25626.7|25546.7|25625.04|25545.04|10
1734177120000|2024-12-14 11:52:00|25625.71|25545.71|25621.14|25541.14|25625.71|25545.71|25621.14|25541.14|10
1734177130000|2024-12-14 11:52:10|25621.03|25541.03|25620.92|25540.92|25621.03|25541.03|25620.52|25540.52|10
1734177140000|2024-12-14 11:52:20|25621.39|25541.39|25620.74|25540.74|25621.39|25541.39|25620.74|25540.74|10
1734177150000|2024-12-14 11:52:30|25620.97|25540.97|25622.63|25542.63|25622.67|25542.67|25620.97|25540.97|10
1734177160000|2024-12-14 11:52:40|25622.66|25542.66|25622.39|25542.39|25623.18|25543.18|25622.13|25542.13|10
1734177170000|2024-12-14 11:52:50|25622.4|25542.4|25621.62|25541.62|25622.42|25542.42|25621.62|25541.62|10
1734177180000|2024-12-14 11:53:00|25621.65|25541.65|25621.88|25541.88|25622.07|25542.07|25621.5|25541.5|10
1734177190000|2024-12-14 11:53:10|25621.89|25541.89|25620.86|25540.86|25621.89|25541.89|25620.86|25540.86|10
1734177200000|2024-12-14 11:53:20|25620.87|25540.87|25618.98|25538.98|25620.87|25540.87|25618.98|25538.98|9
1734177210000|2024-12-14 11:53:30|25618.7|25538.7|25614.67|25534.67|25618.7|25538.7|25614.67|25534.67|10
1734177220000|2024-12-14 11:53:40|25614.44|25534.44|25610.55|25530.55|25614.44|25534.44|25610.46|25530.46|10
1734177230000|2024-12-14 11:53:50|25610.86|25530.86|25607.78|25527.78|25610.86|25530.86|25607.78|25527.78|10
1734177240000|2024-12-14 11:54:00|25607.04|25527.04|25601.4|25521.4|25607.04|25527.04|25600.58|25520.58|10
1734177250000|2024-12-14 11:54:10|25601.41|25521.41|25600.91|25520.91|25601.53|25521.53|25600.91|25520.91|10
1734177260000|2024-12-14 11:54:20|25600.8|25520.8|25602.39|25522.39|25602.4|25522.4|25600.73|25520.73|10
1734177270000|2024-12-14 11:54:30|25602.41|25522.41|25602.42|25522.42|25602.42|25522.42|25601.91|25521.91|10
1734177280000|2024-12-14 11:54:40|25602.94|25522.94|25603.36|25523.36|25603.92|25523.92|25602.94|25522.94|10
1734177290000|2024-12-14 11:54:50|25603.68|25523.68|25602.91|25522.91|25603.75|25523.75|25602.35|25522.35|10
1734177300000|2024-12-14 11:55:00|25602.49|25522.49|25597.66|25517.66|25602.49|25522.49|25597.66|25517.66|10
1734177310000|2024-12-14 11:55:10|25597.73|25517.73|25598.48|25518.48|25598.54|25518.54|25597.62|25517.62|10
1734177320000|2024-12-14 11:55:20|25598.91|25518.91|25599.17|25519.17|25599.35|25519.35|25598.9|25518.9|9
1734177330000|2024-12-14 11:55:30|25599.2|25519.2|25597.24|25517.24|25599.2|25519.2|25597.24|25517.24|10
1734177340000|2024-12-14 11:55:40|25597.29|25517.29|25591.6|25511.6|25597.29|25517.29|25591.6|25511.6|10
1734177350000|2024-12-14 11:55:50|25591.07|25511.07|25586.38|25506.38|25591.07|25511.07|25586.16|25506.16|10
1734177360000|2024-12-14 11:56:00|25585.64|25505.64|25582.81|25502.81|25586.05|25506.05|25582.81|25502.81|9
1734177370000|2024-12-14 11:56:10|25582.91|25502.91|25582.77|25502.77|25583.05|25503.05|25582.6|25502.6|10
1734177380000|2024-12-14 11:56:20|25582.73|25502.73|25582.45|25502.45|25582.99|25502.99|25582.45|25502.45|9
1734177390000|2024-12-14 11:56:30|25582.2|25502.2|25579.33|25499.33|25582.2|25502.2|25579.33|25499.33|9
1734177400000|2024-12-14 11:56:40|25579.25|25499.25|25579.69|25499.69|25579.75|25499.75|25579.25|25499.25|9
1734177410000|2024-12-14 11:56:50|25580.29|25500.29|25579.81|25499.81|25580.65|25500.65|25579.81|25499.81|9
1734177420000|2024-12-14 11:57:00|25579.7|25499.7|25579.03|25499.03|25579.86|25499.86|25579.03|25499.03|10
1734177430000|2024-12-14 11:57:10|25579.22|25499.22|25577.82|25497.82|25579.66|25499.66|25577.82|25497.82|10
1734177440000|2024-12-14 11:57:20|25577.76|25497.76|25576.33|25496.33|25577.76|25497.76|25576.11|25496.11|10
1734177450000|2024-12-14 11:57:30|25576.35|25496.35|25572.59|25492.59|25576.35|25496.35|25567.64|25487.64|9
1734177460000|2024-12-14 11:57:40|25572.49|25492.49|25570.24|25490.24|25572.49|25492.49|25570.05|25490.05|10
1734177470000|2024-12-14 11:57:50|25570.2|25490.2|25565.65|25485.65|25570.34|25490.34|25565.32|25485.32|10
1734177480000|2024-12-14 11:58:00|25565.77|25485.77|25568.53|25488.53|25568.53|25488.53|25565.77|25485.77|10
1734177490000|2024-12-14 11:58:10|25568.58|25488.58|25571.07|25491.07|25571.07|25491.07|25568.58|25488.58|10
1734177500000|2024-12-14 11:58:20|25571.35|25491.35|25572.65|25492.65|25572.65|25492.65|25571.33|25491.33|10
1734177510000|2024-12-14 11:58:30|25572.72|25492.72|25575.05|25495.05|25575.05|25495.05|25572.72|25492.72|10
1734177520000|2024-12-14 11:58:40|25575.12|25495.12|25575.01|25495.01|25575.12|25495.12|25574.75|25494.75|9
1734177530000|2024-12-14 11:58:50|25576.59|25496.59|25576.02|25496.02|25577.26|25497.26|25576.02|25496.02|10
1734177540000|2024-12-14 11:59:00|25576.04|25496.04|25576.85|25496.85|25577.23|25497.23|25576.04|25496.04|10
1734177550000|2024-12-14 11:59:10|25577.02|25497.02|25576.65|25496.65|25577.33|25497.33|25576.65|25496.65|9
1734177560000|2024-12-14 11:59:20|25576.93|25496.93|25576.82|25496.82|25576.93|25496.93|25576.49|25496.49|10
1734177570000|2024-12-14 11:59:30|25577.13|25497.13|25576.94|25496.94|25577.53|25497.53|25576.94|25496.94|10
1734177580000|2024-12-14 11:59:40|25576.93|25496.93|25577.55|25497.55|25577.55|25497.55|25576.76|25496.76|10
1734177590000|2024-12-14 11:59:50|25577.57|25497.57|25577.34|25497.34|25577.57|25497.57|25577.22|25497.22|10
1734177600000|2024-12-14 12:00:00|25576.52|25496.52|25575.11|25495.11|25576.55|25496.55|25575.11|25495.11|10
1734177610000|2024-12-14 12:00:10|25574.94|25494.94|25573.96|25493.96|25575.31|25495.31|25573.96|25493.96|10
1734177620000|2024-12-14 12:00:20|25573.8|25493.8|25572.51|25492.51|25573.8|25493.8|25572.06|25492.06|9
1734177630000|2024-12-14 12:00:30|25572.16|25492.16|25575.64|25495.64|25575.64|25495.64|25572.16|25492.16|10
1734177640000|2024-12-14 12:00:40|25575.88|25495.88|25580.66|25500.66|25580.66|25500.66|25575.88|25495.88|10
1734177650000|2024-12-14 12:00:50|25581.25|25501.25|25585.88|25505.88|25585.88|25505.88|25581.25|25501.25|10
1734177660000|2024-12-14 12:01:00|25587.27|25507.27|25589.23|25509.23|25589.23|25509.23|25587.27|25507.27|10
1734177670000|2024-12-14 12:01:10|25588.84|25508.84|25587.53|25507.53|25588.84|25508.84|25587.53|25507.53|10
1734177680000|2024-12-14 12:01:20|25587.51|25507.51|25589.15|25509.15|25589.15|25509.15|25587.01|25507.01|10
1734177690000|2024-12-14 12:01:30|25589.07|25509.07|25589.71|25509.71|25589.71|25509.71|25588.38|25508.38|9
1734177700000|2024-12-14 12:01:40|25590.14|25510.14|25592.97|25512.97|25592.97|25512.97|25590.11|25510.11|8
1734177710000|2024-12-14 12:01:50|25592.79|25512.79|25593.06|25513.06|25593.44|25513.44|25592.79|25512.79|9
1734177720000|2024-12-14 12:02:00|25592.98|25512.98|25590.3|25510.3|25592.98|25512.98|25590.3|25510.3|10
1734177730000|2024-12-14 12:02:10|25590.14|25510.14|25589.48|25509.48|25590.14|25510.14|25589.48|25509.48|10
1734177740000|2024-12-14 12:02:20|25589.85|25509.85|25594.28|25514.28|25594.42|25514.42|25589.85|25509.85|9
1734177750000|2024-12-14 12:02:30|25594.47|25514.47|25592.05|25512.05|25594.7|25514.7|25592.05|25512.05|10
1734177760000|2024-12-14 12:02:40|25592.04|25512.04|25593.28|25513.28|25594.17|25514.17|25592.04|25512.04|10
1734177770000|2024-12-14 12:02:50|25593.27|25513.27|25592.31|25512.31|25593.34|25513.34|25592.31|25512.31|10
1734177780000|2024-12-14 12:03:00|25592.27|25512.27|25594.98|25514.98|25594.98|25514.98|25592.13|25512.13|10
1734177790000|2024-12-14 12:03:10|25594.91|25514.91|25591.34|25511.34|25595.11|25515.11|25591.23|25511.23|10
1734177800000|2024-12-14 12:03:20|25591.11|25511.11|25590.15|25510.15|25591.22|25511.22|25590.15|25510.15|9
1734177810000|2024-12-14 12:03:30|25590.18|25510.18|25593.95|25513.95|25594.48|25514.48|25590.18|25510.18|9
1734177820000|2024-12-14 12:03:40|25594.06|25514.06|25592.09|25512.09|25594.06|25514.06|25592.09|25512.09|10
1734177830000|2024-12-14 12:03:50|25592.07|25512.07|25591.71|25511.71|25592.18|25512.18|25591.57|25511.57|9
1734177840000|2024-12-14 12:04:00|25591.73|25511.73|25590.32|25510.32|25592.21|25512.21|25590.32|25510.32|9
1734177850000|2024-12-14 12:04:10|25589.63|25509.63|25587.41|25507.41|25589.72|25509.72|25587.41|25507.41|10
1734177860000|2024-12-14 12:04:20|25586.62|25506.62|25584.62|25504.62|25586.62|25506.62|25584.59|25504.59|9
1734177870000|2024-12-14 12:04:30|25584.95|25504.95|25585.66|25505.66|25585.99|25505.99|25584.95|25504.95|10
1734177880000|2024-12-14 12:04:40|25585.61|25505.61|25584.3|25504.3|25585.82|25505.82|25584.3|25504.3|9
1734177890000|2024-12-14 12:04:50|25584.37|25504.37|25584.54|25504.54|25584.54|25504.54|25584.12|25504.12|10
1734177900000|2024-12-14 12:05:00|25584.57|25504.57|25583.6|25503.6|25584.57|25504.57|25583.55|25503.55|10
1734177910000|2024-12-14 12:05:10|25583.55|25503.55|25584.57|25504.57|25584.57|25504.57|25582.5|25502.5|10
1734177920000|2024-12-14 12:05:20|25584.52|25504.52|25580.18|25500.18|25584.79|25504.79|25580.18|25500.18|8
1734177930000|2024-12-14 12:05:30|25580.26|25500.26|25580|25500|25580.66|25500.66|25580|25500|10
1734177940000|2024-12-14 12:05:40|25579.95|25499.95|25579.23|25499.23|25579.95|25499.95|25579.19|25499.19|8
1734177950000|2024-12-14 12:05:50|25579.27|25499.27|25574.25|25494.25|25579.27|25499.27|25574.25|25494.25|10
1734177960000|2024-12-14 12:06:00|25573.82|25493.82|25566.29|25486.29|25573.82|25493.82|25566.29|25486.29|10
1734177970000|2024-12-14 12:06:10|25566.6|25486.6|25569.88|25489.88|25569.95|25489.95|25566.48|25486.48|10
1734177980000|2024-12-14 12:06:20|25570|25490|25569.38|25489.38|25570.82|25490.82|25569.38|25489.38|10
1734177990000|2024-12-14 12:06:30|25569.36|25489.36|25565.53|25485.53|25569.36|25489.36|25565.53|25485.53|10
1734178000000|2024-12-14 12:06:40|25565.22|25485.22|25562.65|25482.65|25565.25|25485.25|25562.65|25482.65|10
1734178010000|2024-12-14 12:06:50|25562.47|25482.47|25560.49|25480.49|25562.52|25482.52|25560.49|25480.49|10
1734178020000|2024-12-14 12:07:00|25560.55|25480.55|25562.46|25482.46|25564.28|25484.28|25560.02|25480.02|9
1734178030000|2024-12-14 12:07:10|25562.29|25482.29|25564.75|25484.75|25564.85|25484.85|25562.28|25482.28|10
1734178040000|2024-12-14 12:07:20|25564.65|25484.65|25562.28|25482.28|25564.65|25484.65|25562.28|25482.28|10
1734178050000|2024-12-14 12:07:30|25561.81|25481.81|25558.14|25478.14|25561.81|25481.81|25558.05|25478.05|8
1734178060000|2024-12-14 12:07:40|25558.22|25478.22|25556.98|25476.98|25558.22|25478.22|25556.79|25476.79|9
1734178070000|2024-12-14 12:07:50|25557.43|25477.43|25557|25477|25557.43|25477.43|25556.64|25476.64|9
1734178080000|2024-12-14 12:08:00|25556.99|25476.99|25551.12|25471.12|25556.99|25476.99|25551.12|25471.12|10
1734178090000|2024-12-14 12:08:10|25550.21|25470.21|25542.45|25462.45|25550.21|25470.21|25542.45|25462.45|10
1734178100000|2024-12-14 12:08:20|25542.16|25462.16|25542.13|25462.13|25542.37|25462.37|25541.64|25461.64|8
1734178110000|2024-12-14 12:08:30|25542.08|25462.08|25540.01|25460.01|25542.08|25462.08|25539.79|25459.79|10
1734178120000|2024-12-14 12:08:40|25539.84|25459.84|25534.87|25454.87|25540.26|25460.26|25534.81|25454.81|10
1734178130000|2024-12-14 12:08:50|25535.18|25455.18|25532.61|25452.61|25535.2|25455.2|25532.45|25452.45|9
1734178140000|2024-12-14 12:09:00|25532.45|25452.45|25533.31|25453.31|25533.31|25453.31|25532.45|25452.45|10
1734178150000|2024-12-14 12:09:10|25533.69|25453.69|25533.57|25453.57|25534.22|25454.22|25533.57|25453.57|10
1734178160000|2024-12-14 12:09:20|25533.45|25453.45|25529.29|25449.29|25534.03|25454.03|25529.18|25449.18|10
1734178170000|2024-12-14 12:09:30|25528.63|25448.63|25526.07|25446.07|25528.63|25448.63|25526.07|25446.07|10
1734178180000|2024-12-14 12:09:40|25526.28|25446.28|25527.68|25447.68|25527.68|25447.68|25524.87|25444.87|10
1734178190000|2024-12-14 12:09:50|25527.66|25447.66|25527.42|25447.42|25527.66|25447.66|25527.24|25447.24|10
1734178200000|2024-12-14 12:10:00|25526.89|25446.89|25528.18|25448.18|25528.26|25448.26|25526.03|25446.03|10
1734178210000|2024-12-14 12:10:10|25528.28|25448.28|25526.99|25446.99|25528.28|25448.28|25526.82|25446.82|10
1734178220000|2024-12-14 12:10:20|25527.19|25447.19|25528.41|25448.41|25528.45|25448.45|25527.01|25447.01|10
1734178230000|2024-12-14 12:10:30|25528.58|25448.58|25528.51|25448.51|25528.8|25448.8|25527.97|25447.97|9
1734178240000|2024-12-14 12:10:40|25528.38|25448.38|25529.96|25449.96|25530.23|25450.23|25528.38|25448.38|10
1734178250000|2024-12-14 12:10:50|25530.43|25450.43|25532.07|25452.07|25532.07|25452.07|25530.43|25450.43|10
1734178260000|2024-12-14 12:11:00|25531.98|25451.98|25531.73|25451.73|25531.98|25451.98|25531.32|25451.32|9
1734178270000|2024-12-14 12:11:10|25531.11|25451.11|25531.74|25451.74|25533.12|25453.12|25531.02|25451.02|10
1734178280000|2024-12-14 12:11:20|25531.57|25451.57|25526.8|25446.8|25531.57|25451.57|25526.75|25446.75|9
1734178290000|2024-12-14 12:11:30|25526.74|25446.74|25526.38|25446.38|25527.22|25447.22|25526.38|25446.38|10
1734178300000|2024-12-14 12:11:40|25526.34|25446.34|25524.97|25444.97|25526.34|25446.34|25524.97|25444.97|9
1734178310000|2024-12-14 12:11:50|25524.89|25444.89|25525.89|25445.89|25526.13|25446.13|25524.57|25444.57|10
1734178320000|2024-12-14 12:12:00|25525.79|25445.79|25525.12|25445.12|25526.5|25446.5|25525.12|25445.12|10
1734178330000|2024-12-14 12:12:10|25525.15|25445.15|25523.31|25443.31|25525.33|25445.33|25523.31|25443.31|9
1734178340000|2024-12-14 12:12:20|25523.08|25443.08|25520.35|25440.35|25523.08|25443.08|25520.27|25440.27|9
1734178350000|2024-12-14 12:12:30|25520.62|25440.62|25519.08|25439.08|25520.62|25440.62|25519.08|25439.08|9
1734178360000|2024-12-14 12:12:40|25519.31|25439.31|25520.78|25440.78|25520.78|25440.78|25519.31|25439.31|9
1734178370000|2024-12-14 12:12:50|25521.02|25441.02|25519.71|25439.71|25521.16|25441.16|25519.71|25439.71|10
1734178380000|2024-12-14 12:13:00|25519.6|25439.6|25518.96|25438.96|25519.9|25439.9|25518.96|25438.96|10
1734178390000|2024-12-14 12:13:10|25518.95|25438.95|25517.27|25437.27|25518.95|25438.95|25517.07|25437.07|10
1734178400000|2024-12-14 12:13:20|25517.37|25437.37|25520.39|25440.39|25520.39|25440.39|25517.37|25437.37|9
1734178410000|2024-12-14 12:13:30|25520.35|25440.35|25520.43|25440.43|25520.65|25440.65|25520.35|25440.35|9
1734178420000|2024-12-14 12:13:40|25520.45|25440.45|25526.95|25446.95|25526.95|25446.95|25520.45|25440.45|10
1734178430000|2024-12-14 12:13:50|25527.95|25447.95|25529.18|25449.18|25529.76|25449.76|25527.95|25447.95|10
1734178440000|2024-12-14 12:14:00|25529.46|25449.46|25530.33|25450.33|25530.59|25450.59|25529.46|25449.46|10
1734178450000|2024-12-14 12:14:10|25530.29|25450.29|25529.2|25449.2|25530.3|25450.3|25529.19|25449.19|9
1734178460000|2024-12-14 12:14:20|25529.23|25449.23|25534.45|25454.45|25534.59|25454.59|25529.14|25449.14|10
1734178470000|2024-12-14 12:14:30|25534.23|25454.23|25536.43|25456.43|25536.43|25456.43|25534.23|25454.23|10
1734178480000|2024-12-14 12:14:40|25536.4|25456.4|25532.35|25452.35|25536.4|25456.4|25532.35|25452.35|10
1734178490000|2024-12-14 12:14:50|25532.3|25452.3|25532.29|25452.29|25532.33|25452.33|25532.08|25452.08|9
1734178500000|2024-12-14 12:15:00|25532.44|25452.44|25531.6|25451.6|25532.44|25452.44|25531.06|25451.06|10
1734178510000|2024-12-14 12:15:10|25532.03|25452.03|25531.64|25451.64|25532.03|25452.03|25531.11|25451.11|10
1734178520000|2024-12-14 12:15:20|25531.83|25451.83|25533.36|25453.36|25533.94|25453.94|25531.83|25451.83|10
1734178530000|2024-12-14 12:15:30|25533.34|25453.34|25535.13|25455.13|25535.33|25455.33|25533.34|25453.34|10
1734178540000|2024-12-14 12:15:40|25535.21|25455.21|25537.31|25457.31|25537.31|25457.31|25535.21|25455.21|9
1734178550000|2024-12-14 12:15:50|25537.39|25457.39|25538.8|25458.8|25539.03|25459.03|25537.39|25457.39|10
1734178560000|2024-12-14 12:16:00|25538.81|25458.81|25539.13|25459.13|25539.33|25459.33|25538.67|25458.67|9
1734178570000|2024-12-14 12:16:10|25539.51|25459.51|25538.74|25458.74|25539.51|25459.51|25538.63|25458.63|9
1734178580000|2024-12-14 12:16:20|25538.67|25458.67|25536.77|25456.77|25538.67|25458.67|25536.57|25456.57|9
1734178590000|2024-12-14 12:16:30|25536.74|25456.74|25536.07|25456.07|25537.45|25457.45|25536.07|25456.07|10
1734178600000|2024-12-14 12:16:40|25535.96|25455.96|25538.24|25458.24|25538.24|25458.24|25535.96|25455.96|9
1734178610000|2024-12-14 12:16:50|25538.09|25458.09|25539.87|25459.87|25539.87|25459.87|25538.09|25458.09|10
1734178620000|2024-12-14 12:17:00|25539.4|25459.4|25542.54|25462.54|25542.54|25462.54|25539.17|25459.17|10
1734178630000|2024-12-14 12:17:10|25542.59|25462.59|25543.06|25463.06|25543.9|25463.9|25542.59|25462.59|10
1734178640000|2024-12-14 12:17:20|25542.91|25462.91|25541.61|25461.61|25542.94|25462.94|25541.61|25461.61|10
1734178650000|2024-12-14 12:17:30|25541.59|25461.59|25543.05|25463.05|25543.07|25463.07|25540.78|25460.78|9
1734178660000|2024-12-14 12:17:40|25543.14|25463.14|25545.13|25465.13|25545.13|25465.13|25542.91|25462.91|9
1734178670000|2024-12-14 12:17:50|25545.46|25465.46|25547.08|25467.08|25547.8|25467.8|25545.38|25465.38|10
1734178680000|2024-12-14 12:18:00|25547.01|25467.01|25543.6|25463.6|25547.01|25467.01|25543.19|25463.19|10
1734178690000|2024-12-14 12:18:10|25543.17|25463.17|25541.15|25461.15|25543.17|25463.17|25541.15|25461.15|10
1734178700000|2024-12-14 12:18:20|25541.08|25461.08|25537.73|25457.73|25541.08|25461.08|25537.31|25457.31|10
1734178710000|2024-12-14 12:18:30|25537.75|25457.75|25536.36|25456.36|25537.75|25457.75|25536.36|25456.36|10
1734178720000|2024-12-14 12:18:40|25535.13|25455.13|25531.43|25451.43|25535.13|25455.13|25531.43|25451.43|10
1734178730000|2024-12-14 12:18:50|25531.07|25451.07|25525.23|25445.23|25531.07|25451.07|25524.8|25444.8|10
1734178740000|2024-12-14 12:19:00|25524.44|25444.44|25529.5|25449.5|25529.5|25449.5|25524.44|25444.44|10
1734178750000|2024-12-14 12:19:10|25529.89|25449.89|25532.23|25452.23|25532.23|25452.23|25528.03|25448.03|10
1734178760000|2024-12-14 12:19:20|25532.28|25452.28|25532.69|25452.69|25533.34|25453.34|25532.28|25452.28|10
1734178770000|2024-12-14 12:19:30|25532.64|25452.64|25534.6|25454.6|25534.6|25454.6|25532.63|25452.63|10
1734178780000|2024-12-14 12:19:40|25534.7|25454.7|25538.32|25458.32|25538.32|25458.32|25534.7|25454.7|9
1734178790000|2024-12-14 12:19:50|25538.77|25458.77|25538.72|25458.72|25538.77|25458.77|25538.36|25458.36|10
1734178800000|2024-12-14 12:20:00|25538.8|25458.8|25538.2|25458.2|25538.8|25458.8|25538.05|25458.05|10
1734178810000|2024-12-14 12:20:10|25538.57|25458.57|25539.91|25459.91|25539.91|25459.91|25538.57|25458.57|10
1734178820000|2024-12-14 12:20:20|25539.66|25459.66|25539.1|25459.1|25540.19|25460.19|25539.03|25459.03|10
1734178830000|2024-12-14 12:20:30|25539.13|25459.13|25541.74|25461.74|25541.74|25461.74|25539.13|25459.13|10
1734178840000|2024-12-14 12:20:40|25541.93|25461.93|25541.46|25461.46|25542.08|25462.08|25541.45|25461.45|9
1734178850000|2024-12-14 12:20:50|25541.49|25461.49|25543.43|25463.43|25543.98|25463.98|25541.44|25461.44|10
1734178860000|2024-12-14 12:21:00|25543.38|25463.38|25540.48|25460.48|25543.38|25463.38|25540.48|25460.48|10
1734178870000|2024-12-14 12:21:10|25539.95|25459.95|25535.98|25455.98|25539.95|25459.95|25535.82|25455.82|10
1734178880000|2024-12-14 12:21:20|25535.59|25455.59|25538.51|25458.51|25538.53|25458.53|25535.59|25455.59|10
1734178890000|2024-12-14 12:21:30|25538.54|25458.54|25539.61|25459.61|25539.8|25459.8|25538.54|25458.54|10
1734178900000|2024-12-14 12:21:40|25539.86|25459.86|25539.15|25459.15|25540|25460|25539.15|25459.15|10
1734178910000|2024-12-14 12:21:50|25539.86|25459.86|25539.76|25459.76|25540.03|25460.03|25539.47|25459.47|10
1734178920000|2024-12-14 12:22:00|25539.78|25459.78|25539.66|25459.66|25542.57|25462.57|25539.66|25459.66|9
1734178930000|2024-12-14 12:22:10|25539.49|25459.49|25535.84|25455.84|25539.49|25459.49|25535.84|25455.84|10
1734178940000|2024-12-14 12:22:20|25537.99|25457.99|25537.21|25457.21|25537.99|25457.99|25537.15|25457.15|10
1734178950000|2024-12-14 12:22:30|25537.23|25457.23|25534.26|25454.26|25537.23|25457.23|25534.2|25454.2|9
1734178960000|2024-12-14 12:22:40|25534.35|25454.35|25535.17|25455.17|25535.2|25455.2|25534.35|25454.35|10
1734178970000|2024-12-14 12:22:50|25535.06|25455.06|25534.35|25454.35|25535.31|25455.31|25534.24|25454.24|8
1734178980000|2024-12-14 12:23:00|25534.39|25454.39|25533.54|25453.54|25534.53|25454.53|25533.54|25453.54|10
1734178990000|2024-12-14 12:23:10|25533.62|25453.62|25535.47|25455.47|25535.74|25455.74|25533.62|25453.62|10
1734179000000|2024-12-14 12:23:20|25535.17|25455.17|25532.82|25452.82|25535.17|25455.17|25532.82|25452.82|10
1734179010000|2024-12-14 12:23:30|25533.06|25453.06|25531.85|25451.85|25533.06|25453.06|25531.85|25451.85|10
1734179020000|2024-12-14 12:23:40|25531.91|25451.91|25533.64|25453.64|25533.64|25453.64|25531.91|25451.91|10
1734179030000|2024-12-14 12:23:50|25533.68|25453.68|25533.4|25453.4|25533.73|25453.73|25533.31|25453.31|10
1734179040000|2024-12-14 12:24:00|25535.27|25455.27|25534.39|25454.39|25535.44|25455.44|25534.21|25454.21|9
1734179050000|2024-12-14 12:24:10|25534.13|25454.13|25533.14|25453.14|25534.13|25454.13|25533.14|25453.14|9
1734179060000|2024-12-14 12:24:20|25533.13|25453.13|25531.49|25451.49|25533.13|25453.13|25531.49|25451.49|10
1734179070000|2024-12-14 12:24:30|25531.34|25451.34|25529.86|25449.86|25531.34|25451.34|25529.59|25449.59|10
1734179080000|2024-12-14 12:24:40|25529.43|25449.43|25524.74|25444.74|25529.43|25449.43|25524.74|25444.74|10
1734179090000|2024-12-14 12:24:50|25524.46|25444.46|25523.16|25443.16|25524.46|25444.46|25523.16|25443.16|10
1734179100000|2024-12-14 12:25:00|25523.36|25443.36|25524.17|25444.17|25524.45|25444.45|25523.36|25443.36|10
1734179110000|2024-12-14 12:25:10|25524.32|25444.32|25527.14|25447.14|25527.14|25447.14|25524.32|25444.32|9
1734179120000|2024-12-14 12:25:20|25527.11|25447.11|25527.38|25447.38|25527.58|25447.58|25527.11|25447.11|9
1734179130000|2024-12-14 12:25:30|25527.31|25447.31|25527.03|25447.03|25527.56|25447.56|25526.71|25446.71|10
1734179140000|2024-12-14 12:25:40|25526.98|25446.98|25527.2|25447.2|25527.22|25447.22|25526.61|25446.61|9
1734179150000|2024-12-14 12:25:50|25527|25447|25526.69|25446.69|25527|25447|25526.37|25446.37|10
1734179160000|2024-12-14 12:26:00|25526.92|25446.92|25526.38|25446.38|25527.15|25447.15|25526.28|25446.28|10
1734179170000|2024-12-14 12:26:10|25526.35|25446.35|25524.96|25444.96|25526.46|25446.46|25524.96|25444.96|10
1734179180000|2024-12-14 12:26:20|25523.5|25443.5|25521.8|25441.8|25523.5|25443.5|25521.8|25441.8|10
1734179190000|2024-12-14 12:26:30|25521.81|25441.81|25517.87|25437.87|25521.89|25441.89|25517.87|25437.87|8
1734179200000|2024-12-14 12:26:40|25517.67|25437.67|25511.88|25431.88|25517.67|25437.67|25511.86|25431.86|9
1734179210000|2024-12-14 12:26:50|25511.82|25431.82|25508.85|25428.85|25511.82|25431.82|25508.85|25428.85|10
1734179220000|2024-12-14 12:27:00|25508.47|25428.47|25510.38|25430.38|25510.38|25430.38|25508.47|25428.47|10
1734179230000|2024-12-14 12:27:10|25510.53|25430.53|25512.79|25432.79|25512.79|25432.79|25510.53|25430.53|10
1734179240000|2024-12-14 12:27:20|25511.75|25431.75|25509.1|25429.1|25511.75|25431.75|25509.04|25429.04|10
1734179250000|2024-12-14 12:27:30|25509.04|25429.04|25509.32|25429.32|25509.39|25429.39|25508.56|25428.56|8
1734179260000|2024-12-14 12:27:40|25508.99|25428.99|25507.78|25427.78|25508.99|25428.99|25507.7|25427.7|10
1734179270000|2024-12-14 12:27:50|25507.73|25427.73|25506.06|25426.06|25507.73|25427.73|25506.06|25426.06|9
1734179280000|2024-12-14 12:28:00|25506.09|25426.09|25506.14|25426.14|25506.15|25426.15|25504.99|25424.99|10
1734179290000|2024-12-14 12:28:10|25506.31|25426.31|25505.5|25425.5|25506.77|25426.77|25505.5|25425.5|9
1734179300000|2024-12-14 12:28:20|25505.55|25425.55|25504.05|25424.05|25505.55|25425.55|25504.05|25424.05|10
1734179310000|2024-12-14 12:28:30|25504.02|25424.02|25499.39|25419.39|25504.02|25424.02|25499.39|25419.39|10
1734179320000|2024-12-14 12:28:40|25499.4|25419.4|25495.53|25415.53|25499.4|25419.4|25495.53|25415.53|10
1734179330000|2024-12-14 12:28:50|25495.5|25415.5|25495.46|25415.46|25495.95|25415.95|25495.24|25415.24|10
1734179340000|2024-12-14 12:29:00|25494.74|25414.74|25489.67|25409.67|25494.74|25414.74|25489.5|25409.5|10
1734179350000|2024-12-14 12:29:10|25490.9|25410.9|25492.2|25412.2|25492.43|25412.43|25490.02|25410.02|10
1734179360000|2024-12-14 12:29:20|25492.28|25412.28|25490.14|25410.14|25492.28|25412.28|25490.14|25410.14|9
1734179370000|2024-12-14 12:29:30|25490.93|25410.93|25490.63|25410.63|25491|25411|25490.48|25410.48|8
1734179380000|2024-12-14 12:29:40|25490.6|25410.6|25489.46|25409.46|25490.6|25410.6|25489.46|25409.46|10
1734179390000|2024-12-14 12:29:50|25489.34|25409.34|25489.26|25409.26|25490|25410|25489.26|25409.26|9
1734179400000|2024-12-14 12:30:00|25489.13|25409.13|25488.66|25408.66|25489.13|25409.13|25487.95|25407.95|10
1734179410000|2024-12-14 12:30:10|25488.87|25408.87|25489.24|25409.24|25489.66|25409.66|25488.83|25408.83|10
1734179420000|2024-12-14 12:30:20|25488.64|25408.64|25482.07|25402.07|25488.64|25408.64|25482.07|25402.07|10
1734179430000|2024-12-14 12:30:30|25481.6|25401.6|25474.1|25394.1|25481.6|25401.6|25474.1|25394.1|10
1734179440000|2024-12-14 12:30:40|25472.75|25392.75|25469.87|25389.87|25472.77|25392.77|25469.77|25389.77|10
1734179450000|2024-12-14 12:30:50|25470.02|25390.02|25467.95|25387.95|25470.64|25390.64|25467.95|25387.95|10
1734179460000|2024-12-14 12:31:00|25466.45|25386.45|25458.36|25378.36|25466.45|25386.45|25458.36|25378.36|10
1734179470000|2024-12-14 12:31:10|25458.4|25378.4|25458.46|25378.46|25459.46|25379.46|25458.3|25378.3|10
1734179480000|2024-12-14 12:31:20|25457.95|25377.95|25458.54|25378.54|25459.49|25379.49|25457.95|25377.95|10
1734179490000|2024-12-14 12:31:30|25457.93|25377.93|25457.79|25377.79|25458.71|25378.71|25457.79|25377.79|10
1734179500000|2024-12-14 12:31:40|25457.44|25377.44|25455.21|25375.21|25457.44|25377.44|25455.21|25375.21|10
1734179510000|2024-12-14 12:31:50|25455.2|25375.2|25454.87|25374.87|25455.35|25375.35|25454.85|25374.85|10
1734179520000|2024-12-14 12:32:00|25454.88|25374.88|25452.55|25372.55|25454.88|25374.88|25452.55|25372.55|10
1734179530000|2024-12-14 12:32:10|25452.57|25372.57|25451.66|25371.66|25452.57|25372.57|25451.52|25371.52|10
1734179540000|2024-12-14 12:32:20|25451|25371|25444.83|25364.83|25451|25371|25444.83|25364.83|10
1734179550000|2024-12-14 12:32:30|25445.35|25365.35|25444.81|25364.81|25445.35|25365.35|25444.12|25364.12|10
1734179560000|2024-12-14 12:32:40|25444.93|25364.93|25440.13|25360.13|25444.93|25364.93|25439.77|25359.77|10
1734179570000|2024-12-14 12:32:50|25439.84|25359.84|25440.25|25360.25|25440.63|25360.63|25439.84|25359.84|10
1734179580000|2024-12-14 12:33:00|25440.27|25360.27|25439.5|25359.5|25440.27|25360.27|25438.8|25358.8|10
1734179590000|2024-12-14 12:33:10|25438.94|25358.94|25435.87|25355.87|25438.94|25358.94|25435.87|25355.87|10
1734179600000|2024-12-14 12:33:20|25435.93|25355.93|25436.32|25356.32|25436.86|25356.86|25435.41|25355.41|10
1734179610000|2024-12-14 12:33:30|25436.37|25356.37|25433.35|25353.35|25436.53|25356.53|25433.1|25353.1|10
1734179620000|2024-12-14 12:33:40|25433.46|25353.46|25436.61|25356.61|25436.61|25356.61|25433.02|25353.02|10
1734179630000|2024-12-14 12:33:50|25437.1|25357.1|25438.58|25358.58|25439.79|25359.79|25437.1|25357.1|10
1734179640000|2024-12-14 12:34:00|25438.71|25358.71|25449.18|25369.18|25449.51|25369.51|25438.71|25358.71|10
1734179650000|2024-12-14 12:34:10|25448.73|25368.73|25440.85|25360.85|25448.73|25368.73|25440.85|25360.85|10
1734179660000|2024-12-14 12:34:20|25438.59|25358.59|25428.27|25348.27|25438.59|25358.59|25428.27|25348.27|10
1734179670000|2024-12-14 12:34:30|25427.32|25347.32|25423.15|25343.15|25427.32|25347.32|25423.15|25343.15|10
1734179680000|2024-12-14 12:34:40|25423.4|25343.4|25423.74|25343.74|25423.74|25343.74|25422.74|25342.74|10
1734179690000|2024-12-14 12:34:50|25423.37|25343.37|25421.18|25341.18|25423.37|25343.37|25420.95|25340.95|10
1734179700000|2024-12-14 12:35:00|25421.7|25341.7|25423.75|25343.75|25424.55|25344.55|25421.7|25341.7|10
1734179710000|2024-12-14 12:35:10|25423.78|25343.78|25426.36|25346.36|25426.36|25346.36|25423.63|25343.63|10
1734179720000|2024-12-14 12:35:20|25426.41|25346.41|25422.33|25342.33|25426.41|25346.41|25422.33|25342.33|10
1734179730000|2024-12-14 12:35:30|25419.45|25339.45|25415|25335|25419.45|25339.45|25415|25335|10
1734179740000|2024-12-14 12:35:40|25414.47|25334.47|25413.06|25333.06|25414.47|25334.47|25412.79|25332.79|10
1734179750000|2024-12-14 12:35:50|25413.97|25333.97|25414.33|25334.33|25414.9|25334.9|25413.97|25333.97|10
1734179760000|2024-12-14 12:36:00|25413.62|25333.62|25412.43|25332.43|25413.79|25333.79|25411.46|25331.46|10
1734179770000|2024-12-14 12:36:10|25412.78|25332.78|25420.35|25340.35|25420.35|25340.35|25412.78|25332.78|10
1734179780000|2024-12-14 12:36:20|25421.3|25341.3|25418.41|25338.41|25421.33|25341.33|25418.17|25338.17|10
1734179790000|2024-12-14 12:36:30|25418.4|25338.4|25418.66|25338.66|25419.49|25339.49|25418.4|25338.4|10
1734179800000|2024-12-14 12:36:40|25418.26|25338.26|25417.62|25337.62|25419.59|25339.59|25417.62|25337.62|10
1734179810000|2024-12-14 12:36:50|25417.72|25337.72|25413.37|25333.37|25418.22|25338.22|25413.37|25333.37|10
1734179820000|2024-12-14 12:37:00|25413.8|25333.8|25416.26|25336.26|25416.26|25336.26|25413.65|25333.65|10
1734179830000|2024-12-14 12:37:10|25416.68|25336.68|25417.03|25337.03|25417.03|25337.03|25416.41|25336.41|9
1734179840000|2024-12-14 12:37:20|25417.04|25337.04|25417.59|25337.59|25417.6|25337.6|25416.5|25336.5|10
1734179850000|2024-12-14 12:37:30|25417.73|25337.73|25416.26|25336.26|25419.04|25339.04|25416.26|25336.26|10
1734179860000|2024-12-14 12:37:40|25415.88|25335.88|25420.03|25340.03|25420.03|25340.03|25415.68|25335.68|9
1734179870000|2024-12-14 12:37:50|25420.93|25340.93|25426.08|25346.08|25426.08|25346.08|25420.93|25340.93|10
1734179880000|2024-12-14 12:38:00|25426.1|25346.1|25421.92|25341.92|25426.24|25346.24|25421.92|25341.92|10
1734179890000|2024-12-14 12:38:10|25421.77|25341.77|25421.95|25341.95|25422.39|25342.39|25421.54|25341.54|10
1734179900000|2024-12-14 12:38:20|25421.58|25341.58|25420.79|25340.79|25422.09|25342.09|25420.74|25340.74|10
1734179910000|2024-12-14 12:38:30|25420.8|25340.8|25420.38|25340.38|25421.24|25341.24|25419.76|25339.76|10
1734179920000|2024-12-14 12:38:40|25420|25340|25419.79|25339.79|25420.29|25340.29|25418.75|25338.75|10
1734179930000|2024-12-14 12:38:50|25419.81|25339.81|25418.86|25338.86|25420.66|25340.66|25418.82|25338.82|10
1734179940000|2024-12-14 12:39:00|25418.51|25338.51|25418.14|25338.14|25419.06|25339.06|25418.14|25338.14|9
1734179950000|2024-12-14 12:39:10|25418.06|25338.06|25416.44|25336.44|25418.14|25338.14|25416.44|25336.44|9
1734179960000|2024-12-14 12:39:20|25416.33|25336.33|25417.12|25337.12|25417.4|25337.4|25416.33|25336.33|10
1734179970000|2024-12-14 12:39:30|25416.42|25336.42|25414.92|25334.92|25416.42|25336.42|25413.82|25333.82|10
1734179980000|2024-12-14 12:39:40|25414.87|25334.87|25415.75|25335.75|25415.75|25335.75|25412.8|25332.8|10
1734179990000|2024-12-14 12:39:50|25416.04|25336.04|25422.17|25342.17|25422.17|25342.17|25416.04|25336.04|10
1734180000000|2024-12-14 12:40:00|25422.54|25342.54|25418.77|25338.77|25422.68|25342.68|25418.77|25338.77|10
1734180010000|2024-12-14 12:40:10|25419.01|25339.01|25417.54|25337.54|25419.01|25339.01|25417.54|25337.54|10
1734180020000|2024-12-14 12:40:20|25417.32|25337.32|25411.12|25331.12|25417.32|25337.32|25411.12|25331.12|9
1734180030000|2024-12-14 12:40:30|25412.36|25332.36|25413.76|25333.76|25415|25335|25412.36|25332.36|10
1734180040000|2024-12-14 12:40:40|25413.64|25333.64|25412.31|25332.31|25413.64|25333.64|25411.86|25331.86|9
1734180050000|2024-12-14 12:40:50|25412.17|25332.17|25408.23|25328.23|25412.17|25332.17|25408.23|25328.23|10
1734180060000|2024-12-14 12:41:00|25407.35|25327.35|25410.43|25330.43|25410.43|25330.43|25407.2|25327.2|10
1734180070000|2024-12-14 12:41:10|25410.97|25330.97|25414.24|25334.24|25414.72|25334.72|25410.97|25330.97|10
1734180080000|2024-12-14 12:41:20|25414.15|25334.15|25414.64|25334.64|25414.64|25334.64|25412.95|25332.95|10
1734180090000|2024-12-14 12:41:30|25414.7|25334.7|25417.42|25337.42|25417.42|25337.42|25414.15|25334.15|9
1734180100000|2024-12-14 12:41:40|25417.55|25337.55|25421.98|25341.98|25421.99|25341.99|25417.55|25337.55|9
1734180110000|2024-12-14 12:41:50|25422.02|25342.02|25423.21|25343.21|25423.28|25343.28|25421.67|25341.67|10
1734180120000|2024-12-14 12:42:00|25423.25|25343.25|25422.29|25342.29|25423.56|25343.56|25422.29|25342.29|10
1734180130000|2024-12-14 12:42:10|25421.83|25341.83|25415.48|25335.48|25421.83|25341.83|25415.48|25335.48|10
1734180140000|2024-12-14 12:42:20|25414.75|25334.75|25414.01|25334.01|25414.75|25334.75|25413.59|25333.59|10
1734180150000|2024-12-14 12:42:30|25414.18|25334.18|25415.19|25335.19|25415.71|25335.71|25414.18|25334.18|10
1734180160000|2024-12-14 12:42:40|25415.32|25335.32|25411.4|25331.4|25415.32|25335.32|25411.4|25331.4|10
1734180170000|2024-12-14 12:42:50|25411.36|25331.36|25411.74|25331.74|25411.74|25331.74|25410.97|25330.97|10
1734180180000|2024-12-14 12:43:00|25411.78|25331.78|25410.62|25330.62|25411.79|25331.79|25410.04|25330.04|9
1734180190000|2024-12-14 12:43:10|25409.88|25329.88|25411.85|25331.85|25411.85|25331.85|25409.31|25329.31|10
1734180200000|2024-12-14 12:43:20|25412.08|25332.08|25412.99|25332.99|25412.99|25332.99|25411.78|25331.78|10
1734180210000|2024-12-14 12:43:30|25413.05|25333.05|25413.73|25333.73|25414.98|25334.98|25412.88|25332.88|10
1734180220000|2024-12-14 12:43:40|25413.52|25333.52|25413.93|25333.93|25413.93|25333.93|25413.28|25333.28|10
1734180230000|2024-12-14 12:43:50|25414.41|25334.41|25418.96|25338.96|25419.42|25339.42|25414.29|25334.29|10
1734180240000|2024-12-14 12:44:00|25419.11|25339.11|25417.62|25337.62|25419.14|25339.14|25416.29|25336.29|10
1734180250000|2024-12-14 12:44:10|25417.73|25337.73|25418.84|25338.84|25418.84|25338.84|25417.73|25337.73|10
1734180260000|2024-12-14 12:44:20|25419.32|25339.32|25422.12|25342.12|25422.12|25342.12|25419.32|25339.32|10
1734180270000|2024-12-14 12:44:30|25421.82|25341.82|25421.69|25341.69|25422.56|25342.56|25421.69|25341.69|10
1734180280000|2024-12-14 12:44:40|25421|25341|25425.12|25345.12|25425.12|25345.12|25421|25341|10
1734180290000|2024-12-14 12:44:50|25425.7|25345.7|25426.63|25346.63|25426.77|25346.77|25425.7|25345.7|10
1734180300000|2024-12-14 12:45:00|25426.5|25346.5|25426.1|25346.1|25426.54|25346.54|25425.85|25345.85|10
1734180310000|2024-12-14 12:45:10|25425.68|25345.68|25421.76|25341.76|25425.68|25345.68|25421.76|25341.76|10
1734180320000|2024-12-14 12:45:20|25421.43|25341.43|25423.95|25343.95|25424.45|25344.45|25421.37|25341.37|10
1734180330000|2024-12-14 12:45:30|25424.39|25344.39|25424.61|25344.61|25425.18|25345.18|25424.39|25344.39|10
1734180340000|2024-12-14 12:45:40|25424.92|25344.92|25424.81|25344.81|25424.97|25344.97|25424.79|25344.79|10
1734180350000|2024-12-14 12:45:50|25424.93|25344.93|25429.25|25349.25|25429.25|25349.25|25424.93|25344.93|10
1734180360000|2024-12-14 12:46:00|25429.05|25349.05|25431.73|25351.73|25431.73|25351.73|25429.05|25349.05|10
1734180370000|2024-12-14 12:46:10|25432.08|25352.08|25437.2|25357.2|25437.2|25357.2|25432.08|25352.08|10
1734180380000|2024-12-14 12:46:20|25437.92|25357.92|25443.67|25363.67|25443.67|25363.67|25437.92|25357.92|10
1734180390000|2024-12-14 12:46:30|25443.98|25363.98|25444.73|25364.73|25445.33|25365.33|25443.98|25363.98|10
1734180400000|2024-12-14 12:46:40|25444.97|25364.97|25446.55|25366.55|25446.55|25366.55|25444.97|25364.97|10
1734180410000|2024-12-14 12:46:50|25446.01|25366.01|25447.3|25367.3|25447.7|25367.7|25445.78|25365.78|9
1734180420000|2024-12-14 12:47:00|25447.71|25367.71|25449.44|25369.44|25449.94|25369.94|25447.71|25367.71|9
1734180430000|2024-12-14 12:47:10|25449.28|25369.28|25447.47|25367.47|25449.28|25369.28|25447.47|25367.47|8
1734180440000|2024-12-14 12:47:20|25447.38|25367.38|25446.09|25366.09|25447.38|25367.38|25446.06|25366.06|10
1734180450000|2024-12-14 12:47:30|25446.52|25366.52|25444.57|25364.57|25446.85|25366.85|25444.57|25364.57|10
1734180460000|2024-12-14 12:47:40|25443.38|25363.38|25440.46|25360.46|25443.38|25363.38|25440.46|25360.46|10
1734180470000|2024-12-14 12:47:50|25440.57|25360.57|25442.19|25362.19|25442.19|25362.19|25440.57|25360.57|10
1734180480000|2024-12-14 12:48:00|25442.21|25362.21|25443.93|25363.93|25443.93|25363.93|25442.16|25362.16|10
1734180490000|2024-12-14 12:48:10|25443.82|25363.82|25443.74|25363.74|25444.39|25364.39|25443.74|25363.74|9
1734180500000|2024-12-14 12:48:20|25443.43|25363.43|25445.13|25365.13|25445.13|25365.13|25443.41|25363.41|10
1734180510000|2024-12-14 12:48:30|25444.38|25364.38|25440.24|25360.24|25444.38|25364.38|25440.24|25360.24|9
1734180520000|2024-12-14 12:48:40|25440.3|25360.3|25438.77|25358.77|25440.33|25360.33|25438.77|25358.77|10
1734180530000|2024-12-14 12:48:50|25438.27|25358.27|25438.64|25358.64|25438.64|25358.64|25436.04|25356.04|10
1734180540000|2024-12-14 12:49:00|25438.72|25358.72|25431.89|25351.89|25438.72|25358.72|25431.89|25351.89|10
1734180550000|2024-12-14 12:49:10|25431.58|25351.58|25425.38|25345.38|25431.58|25351.58|25425.38|25345.38|10
1734180560000|2024-12-14 12:49:20|25423.16|25343.16|25418.14|25338.14|25423.16|25343.16|25418.14|25338.14|10
1734180570000|2024-12-14 12:49:30|25416.95|25336.95|25416.88|25336.88|25417.13|25337.13|25415.95|25335.95|10
1734180580000|2024-12-14 12:49:40|25416.7|25336.7|25413.39|25333.39|25416.7|25336.7|25413.39|25333.39|9
1734180590000|2024-12-14 12:49:50|25411.81|25331.81|25408.23|25328.23|25411.81|25331.81|25408.23|25328.23|10
1734180600000|2024-12-14 12:50:00|25407.29|25327.29|25404.13|25324.13|25407.29|25327.29|25403.05|25323.05|10
1734180610000|2024-12-14 12:50:10|25403.6|25323.6|25403.18|25323.18|25404.06|25324.06|25403.18|25323.18|10
1734180620000|2024-12-14 12:50:20|25403.15|25323.15|25400.47|25320.47|25403.95|25323.95|25400.47|25320.47|10
1734180630000|2024-12-14 12:50:30|25400.29|25320.29|25398.88|25318.88|25400.36|25320.36|25398.88|25318.88|10
1734180640000|2024-12-14 12:50:40|25398.83|25318.83|25397.74|25317.74|25399.33|25319.33|25397.59|25317.59|10
1734180650000|2024-12-14 12:50:50|25397.63|25317.63|25394.5|25314.5|25397.63|25317.63|25394.5|25314.5|10
1734180660000|2024-12-14 12:51:00|25394.49|25314.49|25397.02|25317.02|25397.25|25317.25|25394.49|25314.49|10
1734180670000|2024-12-14 12:51:10|25397.09|25317.09|25400.36|25320.36|25400.52|25320.52|25396.9|25316.9|10
1734180680000|2024-12-14 12:51:20|25400.72|25320.72|25400.98|25320.98|25401.69|25321.69|25400.69|25320.69|9
1734180690000|2024-12-14 12:51:30|25400.86|25320.86|25404.6|25324.6|25404.6|25324.6|25400.86|25320.86|10
1734180700000|2024-12-14 12:51:40|25404.81|25324.81|25411.99|25331.99|25411.99|25331.99|25404.81|25324.81|9
1734180710000|2024-12-14 12:51:50|25412.37|25332.37|25416.35|25336.35|25416.35|25336.35|25412.37|25332.37|10
1734180720000|2024-12-14 12:52:00|25417.13|25337.13|25422.2|25342.2|25422.23|25342.23|25417.05|25337.05|10
1734180730000|2024-12-14 12:52:10|25421.94|25341.94|25419.68|25339.68|25421.94|25341.94|25419.68|25339.68|10
1734180740000|2024-12-14 12:52:20|25419.5|25339.5|25419.61|25339.61|25419.78|25339.78|25419.11|25339.11|9
1734180750000|2024-12-14 12:52:30|25419.58|25339.58|25419.2|25339.2|25419.62|25339.62|25418.65|25338.65|9
1734180760000|2024-12-14 12:52:40|25419.19|25339.19|25418.21|25338.21|25419.32|25339.32|25418.21|25338.21|10
1734180770000|2024-12-14 12:52:50|25417.67|25337.67|25416.6|25336.6|25417.67|25337.67|25416.6|25336.6|10
1734180780000|2024-12-14 12:53:00|25416.77|25336.77|25414.05|25334.05|25416.77|25336.77|25414.05|25334.05|10
1734180790000|2024-12-14 12:53:10|25413.86|25333.86|25412.21|25332.21|25413.86|25333.86|25411.9|25331.9|10
1734180800000|2024-12-14 12:53:20|25412.02|25332.02|25413.3|25333.3|25413.3|25333.3|25411.88|25331.88|10
1734180810000|2024-12-14 12:53:30|25412.74|25332.74|25403.64|25323.64|25412.74|25332.74|25403.64|25323.64|10
1734180820000|2024-12-14 12:53:40|25402.8|25322.8|25402.35|25322.35|25402.8|25322.8|25402.24|25322.24|9
1734180830000|2024-12-14 12:53:50|25401.33|25321.33|25401.49|25321.49|25401.84|25321.84|25400.91|25320.91|10
1734180840000|2024-12-14 12:54:00|25401.6|25321.6|25402.4|25322.4|25402.74|25322.74|25401.6|25321.6|10
1734180850000|2024-12-14 12:54:10|25402.27|25322.27|25399.19|25319.19|25404.52|25324.52|25399.19|25319.19|10
1734180860000|2024-12-14 12:54:20|25398.16|25318.16|25395.52|25315.52|25398.16|25318.16|25395.35|25315.35|10
1734180870000|2024-12-14 12:54:30|25395.53|25315.53|25396.01|25316.01|25396.01|25316.01|25394.86|25314.86|10
1734180880000|2024-12-14 12:54:40|25396.15|25316.15|25396.23|25316.23|25397.47|25317.47|25395.78|25315.78|10
1734180890000|2024-12-14 12:54:50|25395.96|25315.96|25388.52|25308.52|25395.96|25315.96|25388.52|25308.52|10
1734180900000|2024-12-14 12:55:00|25388.38|25308.38|25386.31|25306.31|25389.16|25309.16|25385.97|25305.97|10
1734180910000|2024-12-14 12:55:10|25386.46|25306.46|25389.64|25309.64|25389.64|25309.64|25386.46|25306.46|10
1734180920000|2024-12-14 12:55:20|25390.36|25310.36|25392.42|25312.42|25392.42|25312.42|25390.13|25310.13|10
1734180930000|2024-12-14 12:55:30|25391.87|25311.87|25392.95|25312.95|25394.01|25314.01|25391.86|25311.86|10
1734180940000|2024-12-14 12:55:40|25392.61|25312.61|25391.36|25311.36|25392.83|25312.83|25391.36|25311.36|10
1734180950000|2024-12-14 12:55:50|25391.75|25311.75|25393.2|25313.2|25393.22|25313.22|25391.64|25311.64|10
1734180960000|2024-12-14 12:56:00|25393.99|25313.99|25391.55|25311.55|25394.58|25314.58|25391.55|25311.55|10
1734180970000|2024-12-14 12:56:10|25390.55|25310.55|25389.83|25309.83|25390.55|25310.55|25389.83|25309.83|10
1734180980000|2024-12-14 12:56:20|25389.74|25309.74|25376.12|25296.12|25389.74|25309.74|25376.12|25296.12|10
1734180990000|2024-12-14 12:56:30|25374.38|25294.38|25372.55|25292.55|25374.38|25294.38|25371.78|25291.78|10
1734181000000|2024-12-14 12:56:40|25372.31|25292.31|25371.03|25291.03|25373.21|25293.21|25370.32|25290.32|10
1734181010000|2024-12-14 12:56:50|25371.16|25291.16|25367.05|25287.05|25371.24|25291.24|25366.68|25286.68|10
1734181020000|2024-12-14 12:57:00|25367.04|25287.04|25368.51|25288.51|25368.82|25288.82|25367.04|25287.04|10
1734181030000|2024-12-14 12:57:10|25368.56|25288.56|25369.83|25289.83|25370.68|25290.68|25368.49|25288.49|10
1734181040000|2024-12-14 12:57:20|25369.77|25289.77|25373.88|25293.88|25373.88|25293.88|25369.77|25289.77|10
1734181050000|2024-12-14 12:57:30|25374.57|25294.57|25382.74|25302.74|25382.74|25302.74|25374.57|25294.57|10
1734181060000|2024-12-14 12:57:40|25382.3|25302.3|25381.96|25301.96|25382.31|25302.31|25381.38|25301.38|10
1734181070000|2024-12-14 12:57:50|25382.44|25302.44|25384.74|25304.74|25385.05|25305.05|25382.44|25302.44|10
1734181080000|2024-12-14 12:58:00|25384.75|25304.75|25385.04|25305.04|25385.28|25305.28|25384.45|25304.45|10
1734181090000|2024-12-14 12:58:10|25385.27|25305.27|25382.22|25302.22|25385.78|25305.78|25382.22|25302.22|10
1734181100000|2024-12-14 12:58:20|25381.68|25301.68|25382.66|25302.66|25384.23|25304.23|25381.68|25301.68|9
1734181110000|2024-12-14 12:58:30|25382.65|25302.65|25381.79|25301.79|25382.65|25302.65|25381.79|25301.79|10
1734181120000|2024-12-14 12:58:40|25381.94|25301.94|25381.4|25301.4|25381.94|25301.94|25380.82|25300.82|9
1734181130000|2024-12-14 12:58:50|25381.24|25301.24|25377.41|25297.41|25381.24|25301.24|25377.41|25297.41|10
1734181140000|2024-12-14 12:59:00|25377.05|25297.05|25374.7|25294.7|25377.23|25297.23|25374.7|25294.7|10
1734181150000|2024-12-14 12:59:10|25374.91|25294.91|25375.01|25295.01|25375.03|25295.03|25374.89|25294.89|9
1734181160000|2024-12-14 12:59:20|25374.81|25294.81|25374.14|25294.14|25375.06|25295.06|25374.14|25294.14|10
1734181170000|2024-12-14 12:59:30|25374.32|25294.32|25375.85|25295.85|25375.85|25295.85|25374.32|25294.32|10
1734181180000|2024-12-14 12:59:40|25375.71|25295.71|25376.17|25296.17|25376.52|25296.52|25375.32|25295.32|10
1734181190000|2024-12-14 12:59:50|25375.93|25295.93|25375.16|25295.16|25376.47|25296.47|25375.16|25295.16|9
1734181200000|2024-12-14 13:00:00|25375.35|25295.35|25376.38|25296.38|25376.45|25296.45|25374.37|25294.37|10
1734181210000|2024-12-14 13:00:10|25376.34|25296.34|25375.81|25295.81|25376.56|25296.56|25375.75|25295.75|9
1734181220000|2024-12-14 13:00:20|25375.59|25295.59|25371.96|25291.96|25375.59|25295.59|25371.53|25291.53|10
1734181230000|2024-12-14 13:00:30|25372.09|25292.09|25373.53|25293.53|25373.57|25293.57|25372.09|25292.09|10
1734181240000|2024-12-14 13:00:40|25373.59|25293.59|25371.07|25291.07|25375.12|25295.12|25371.07|25291.07|10
1734181250000|2024-12-14 13:00:50|25371.4|25291.4|25368.92|25288.92|25371.4|25291.4|25368.63|25288.63|10
1734181260000|2024-12-14 13:01:00|25369.02|25289.02|25367.07|25287.07|25369.02|25289.02|25367.07|25287.07|9
1734181270000|2024-12-14 13:01:10|25367.01|25287.01|25366.62|25286.62|25367.18|25287.18|25366.56|25286.56|10
1734181280000|2024-12-14 13:01:20|25366.8|25286.8|25364.48|25284.48|25367.04|25287.04|25364.48|25284.48|10
1734181290000|2024-12-14 13:01:30|25364.72|25284.72|25365.26|25285.26|25366.18|25286.18|25364.72|25284.72|10
1734181300000|2024-12-14 13:01:40|25365.52|25285.52|25365.59|25285.59|25365.66|25285.66|25364.71|25284.71|10
1734181310000|2024-12-14 13:01:50|25365.84|25285.84|25371.74|25291.74|25371.95|25291.95|25365.84|25285.84|10
1734181320000|2024-12-14 13:02:00|25370.67|25290.67|25371.78|25291.78|25372.22|25292.22|25370.67|25290.67|10
1734181330000|2024-12-14 13:02:10|25371.16|25291.16|25369.28|25289.28|25371.16|25291.16|25369.28|25289.28|10
1734181340000|2024-12-14 13:02:20|25369.2|25289.2|25367.89|25287.89|25370.22|25290.22|25367.89|25287.89|10
1734181350000|2024-12-14 13:02:30|25367.81|25287.81|25365.27|25285.27|25367.81|25287.81|25365.27|25285.27|10
1734181360000|2024-12-14 13:02:40|25365.31|25285.31|25366.37|25286.37|25366.47|25286.47|25365.31|25285.31|10
1734181370000|2024-12-14 13:02:50|25365.79|25285.79|25366.58|25286.58|25366.58|25286.58|25365.34|25285.34|10
1734181380000|2024-12-14 13:03:00|25366.4|25286.4|25366.13|25286.13|25366.4|25286.4|25366.13|25286.13|9
1734181390000|2024-12-14 13:03:10|25365.85|25285.85|25367.08|25287.08|25367.6|25287.6|25365.85|25285.85|10
1734181400000|2024-12-14 13:03:20|25366.94|25286.94|25366.93|25286.93|25367.08|25287.08|25366.77|25286.77|10
1734181410000|2024-12-14 13:03:30|25367|25287|25367.04|25287.04|25367.8|25287.8|25366.63|25286.63|10
1734181420000|2024-12-14 13:03:40|25366.24|25286.24|25374.45|25294.45|25374.45|25294.45|25366.24|25286.24|10
1734181430000|2024-12-14 13:03:50|25375.1|25295.1|25375.44|25295.44|25376.24|25296.24|25375.1|25295.1|10
1734181440000|2024-12-14 13:04:00|25375.84|25295.84|25375.78|25295.78|25376.62|25296.62|25375.41|25295.41|9
1734181450000|2024-12-14 13:04:10|25375.77|25295.77|25381.98|25301.98|25381.98|25301.98|25375.74|25295.74|10
1734181460000|2024-12-14 13:04:20|25382.72|25302.72|25391.59|25311.59|25391.59|25311.59|25382.72|25302.72|9
1734181470000|2024-12-14 13:04:30|25391.73|25311.73|25396.67|25316.67|25396.67|25316.67|25391.73|25311.73|10
1734181480000|2024-12-14 13:04:40|25397.37|25317.37|25399.54|25319.54|25399.6|25319.6|25397.28|25317.28|10
1734181490000|2024-12-14 13:04:50|25399.92|25319.92|25399.58|25319.58|25400.54|25320.54|25399.58|25319.58|10
1734181500000|2024-12-14 13:05:00|25399.55|25319.55|25395.42|25315.42|25399.55|25319.55|25394.13|25314.13|10
1734181510000|2024-12-14 13:05:10|25395.32|25315.32|25397.28|25317.28|25398.24|25318.24|25395.32|25315.32|10
1734181520000|2024-12-14 13:05:20|25397.36|25317.36|25397.54|25317.54|25398.21|25318.21|25397.36|25317.36|10
1734181530000|2024-12-14 13:05:30|25397.34|25317.34|25395.13|25315.13|25397.4|25317.4|25395.13|25315.13|10
1734181540000|2024-12-14 13:05:40|25395.68|25315.68|25397.17|25317.17|25397.62|25317.62|25395.68|25315.68|10
1734181550000|2024-12-14 13:05:50|25396.88|25316.88|25393.45|25313.45|25396.88|25316.88|25393.45|25313.45|10
1734181560000|2024-12-14 13:06:00|25391.91|25311.91|25385.84|25305.84|25391.91|25311.91|25385.59|25305.59|10
1734181570000|2024-12-14 13:06:10|25385.73|25305.73|25387.12|25307.12|25387.65|25307.65|25385.73|25305.73|10
1734181580000|2024-12-14 13:06:20|25387.11|25307.11|25387.58|25307.58|25387.58|25307.58|25385.38|25305.38|10
1734181590000|2024-12-14 13:06:30|25388.28|25308.28|25392.1|25312.1|25392.1|25312.1|25387.11|25307.11|10
1734181600000|2024-12-14 13:06:40|25391.8|25311.8|25395.45|25315.45|25395.45|25315.45|25391.8|25311.8|10
1734181610000|2024-12-14 13:06:50|25395.67|25315.67|25395.18|25315.18|25395.71|25315.71|25395.18|25315.18|6
1734181620000|2024-12-14 13:07:00|25394.91|25314.91|25390.91|25310.91|25394.91|25314.91|25390.91|25310.91|9
1734181630000|2024-12-14 13:07:10|25390.85|25310.85|25392.41|25312.41|25392.41|25312.41|25390.85|25310.85|10
1734181640000|2024-12-14 13:07:20|25392.91|25312.91|25396.79|25316.79|25396.79|25316.79|25392.91|25312.91|10
1734181650000|2024-12-14 13:07:30|25396.59|25316.59|25394.52|25314.52|25396.59|25316.59|25394.52|25314.52|10
1734181660000|2024-12-14 13:07:40|25394.2|25314.2|25392.39|25312.39|25394.2|25314.2|25392.39|25312.39|9
1734181670000|2024-12-14 13:07:50|25392.13|25312.13|25393.89|25313.89|25393.89|25313.89|25391.92|25311.92|10
1734181680000|2024-12-14 13:08:00|25394.23|25314.23|25394.53|25314.53|25394.61|25314.61|25394.2|25314.2|9
1734181690000|2024-12-14 13:08:10|25395.24|25315.24|25394.98|25314.98|25396.33|25316.33|25394.98|25314.98|9
1734181700000|2024-12-14 13:08:20|25396.28|25316.28|25397.42|25317.42|25398.12|25318.12|25396.21|25316.21|10
1734181710000|2024-12-14 13:08:30|25397.44|25317.44|25397.83|25317.83|25397.83|25317.83|25397.44|25317.44|10
1734181720000|2024-12-14 13:08:40|25398.3|25318.3|25401.25|25321.25|25401.25|25321.25|25398.3|25318.3|10
1734181730000|2024-12-14 13:08:50|25401.5|25321.5|25403.52|25323.52|25403.54|25323.54|25401.5|25321.5|10
1734181740000|2024-12-14 13:09:00|25403.53|25323.53|25401.59|25321.59|25403.53|25323.53|25401.59|25321.59|10
1734181750000|2024-12-14 13:09:10|25401.75|25321.75|25403.2|25323.2|25403.2|25323.2|25401.75|25321.75|8
1734181760000|2024-12-14 13:09:20|25403.63|25323.63|25400.39|25320.39|25403.67|25323.67|25400.38|25320.38|10
1734181770000|2024-12-14 13:09:30|25398.86|25318.86|25397.38|25317.38|25398.86|25318.86|25396.68|25316.68|10
1734181780000|2024-12-14 13:09:40|25397.63|25317.63|25397.38|25317.38|25398.82|25318.82|25397.38|25317.38|10
1734181790000|2024-12-14 13:09:50|25397.21|25317.21|25393.54|25313.54|25397.21|25317.21|25393.54|25313.54|10
1734181800000|2024-12-14 13:10:00|25393.73|25313.73|25394.96|25314.96|25395.55|25315.55|25393.73|25313.73|10
1734181810000|2024-12-14 13:10:10|25394.95|25314.95|25386.89|25306.89|25394.95|25314.95|25386.89|25306.89|9
1734181820000|2024-12-14 13:10:20|25385.3|25305.3|25379.2|25299.2|25385.3|25305.3|25379.03|25299.03|10
1734181830000|2024-12-14 13:10:30|25379.47|25299.47|25376.27|25296.27|25379.47|25299.47|25376.27|25296.27|10
1734181840000|2024-12-14 13:10:40|25373.74|25293.74|25367.56|25287.56|25373.74|25293.74|25367.56|25287.56|10
1734181850000|2024-12-14 13:10:50|25367.12|25287.12|25368.49|25288.49|25368.94|25288.94|25367|25287|10
1734181860000|2024-12-14 13:11:00|25368.4|25288.4|25365.1|25285.1|25368.4|25288.4|25364.55|25284.55|10
1734181870000|2024-12-14 13:11:10|25365.57|25285.57|25365.26|25285.26|25366.54|25286.54|25365.26|25285.26|9
1734181880000|2024-12-14 13:11:20|25365.23|25285.23|25369.84|25289.84|25369.84|25289.84|25365.04|25285.04|9
1734181890000|2024-12-14 13:11:30|25369.92|25289.92|25369.19|25289.19|25371.16|25291.16|25369.19|25289.19|10
1734181900000|2024-12-14 13:11:40|25368.57|25288.57|25365.88|25285.88|25368.57|25288.57|25365.88|25285.88|10
1734181910000|2024-12-14 13:11:50|25364.95|25284.95|25362.03|25282.03|25365.65|25285.65|25362.03|25282.03|10
1734181920000|2024-12-14 13:12:00|25361.95|25281.95|25357.48|25277.48|25361.95|25281.95|25357.48|25277.48|10
1734181930000|2024-12-14 13:12:10|25357.14|25277.14|25353.23|25273.23|25358.12|25278.12|25353.23|25273.23|10
1734181940000|2024-12-14 13:12:20|25353.47|25273.47|25352.68|25272.68|25353.95|25273.95|25352.68|25272.68|10
1734181950000|2024-12-14 13:12:30|25352.47|25272.47|25347.12|25267.12|25352.47|25272.47|25347.12|25267.12|10
1734181960000|2024-12-14 13:12:40|25346.47|25266.47|25344.59|25264.59|25346.47|25266.47|25344.59|25264.59|10
1734181970000|2024-12-14 13:12:50|25344.87|25264.87|25346.8|25266.8|25346.82|25266.82|25344.87|25264.87|10
1734181980000|2024-12-14 13:13:00|25346.72|25266.72|25344.59|25264.59|25346.72|25266.72|25344.3|25264.3|10
1734181990000|2024-12-14 13:13:10|25344.32|25264.32|25343.69|25263.69|25344.32|25264.32|25343.5|25263.5|10
1734182000000|2024-12-14 13:13:20|25343.47|25263.47|25342.98|25262.98|25343.47|25263.47|25341.46|25261.46|10
1734182010000|2024-12-14 13:13:30|25340.97|25260.97|25337.63|25257.63|25340.97|25260.97|25337.63|25257.63|10
1734182020000|2024-12-14 13:13:40|25337.52|25257.52|25338.05|25258.05|25338.25|25258.25|25337.4|25257.4|9
1734182030000|2024-12-14 13:13:50|25338.09|25258.09|25336.55|25256.55|25338.62|25258.62|25336.55|25256.55|10
1734182040000|2024-12-14 13:14:00|25336.05|25256.05|25328.83|25248.83|25336.05|25256.05|25328.83|25248.83|10
1734182050000|2024-12-14 13:14:10|25329.19|25249.19|25330.86|25250.86|25330.96|25250.96|25329.19|25249.19|10
1734182060000|2024-12-14 13:14:20|25331.18|25251.18|25330.94|25250.94|25331.18|25251.18|25330.59|25250.59|10
1734182070000|2024-12-14 13:14:30|25330.6|25250.6|25330.76|25250.76|25330.76|25250.76|25329.99|25249.99|10
1734182080000|2024-12-14 13:14:40|25330.89|25250.89|25332.47|25252.47|25332.93|25252.93|25330.89|25250.89|10
1734182090000|2024-12-14 13:14:50|25333.12|25253.12|25330.77|25250.77|25333.16|25253.16|25330.77|25250.77|10
1734182100000|2024-12-14 13:15:00|25330.74|25250.74|25330.57|25250.57|25330.75|25250.75|25330.26|25250.26|10
1734182110000|2024-12-14 13:15:10|25331|25251|25332.64|25252.64|25334.44|25254.44|25331|25251|10
1734182120000|2024-12-14 13:15:20|25332.45|25252.45|25330.47|25250.47|25332.45|25252.45|25330.47|25250.47|10
1734182130000|2024-12-14 13:15:30|25329.88|25249.88|25330.24|25250.24|25330.24|25250.24|25329.13|25249.13|9
1734182140000|2024-12-14 13:15:40|25330.39|25250.39|25329.75|25249.75|25330.4|25250.4|25327.32|25247.32|10
1734182150000|2024-12-14 13:15:50|25330.44|25250.44|25330.69|25250.69|25331.05|25251.05|25330.37|25250.37|10
1734182160000|2024-12-14 13:16:00|25330.92|25250.92|25329.14|25249.14|25331.06|25251.06|25328.8|25248.8|10
1734182170000|2024-12-14 13:16:10|25328.2|25248.2|25326.37|25246.37|25328.2|25248.2|25326.37|25246.37|10
1734182180000|2024-12-14 13:16:20|25325.77|25245.77|25320.31|25240.31|25325.77|25245.77|25320.31|25240.31|10
1734182190000|2024-12-14 13:16:30|25319.66|25239.66|25315.05|25235.05|25319.66|25239.66|25315.05|25235.05|10
1734182200000|2024-12-14 13:16:40|25314.73|25234.73|25308.14|25228.14|25314.73|25234.73|25308.14|25228.14|10
1734182210000|2024-12-14 13:16:50|25308.13|25228.13|25306.55|25226.55|25308.34|25228.34|25306.55|25226.55|10
1734182220000|2024-12-14 13:17:00|25306.85|25226.85|25304.46|25224.46|25306.85|25226.85|25304.46|25224.46|10
1734182230000|2024-12-14 13:17:10|25304.29|25224.29|25303.51|25223.51|25304.29|25224.29|25303.08|25223.08|10
1734182240000|2024-12-14 13:17:20|25303.19|25223.19|25300.86|25220.86|25303.19|25223.19|25300.86|25220.86|10
1734182250000|2024-12-14 13:17:30|25298.76|25218.76|25289.69|25209.69|25298.76|25218.76|25289.69|25209.69|10
1734182260000|2024-12-14 13:17:40|25287.67|25207.67|25272.79|25192.79|25287.67|25207.67|25272.79|25192.79|10
1734182270000|2024-12-14 13:17:50|25272.15|25192.15|25270.31|25190.31|25272.72|25192.72|25269.85|25189.85|10
1734182280000|2024-12-14 13:18:00|25270.58|25190.58|25270.22|25190.22|25272.26|25192.26|25270.22|25190.22|10
1734182290000|2024-12-14 13:18:10|25271.15|25191.15|25267.61|25187.61|25271.56|25191.56|25267.61|25187.61|10
1734182300000|2024-12-14 13:18:20|25267.09|25187.09|25260.78|25180.78|25267.09|25187.09|25260.54|25180.54|10
1734182310000|2024-12-14 13:18:30|25259.76|25179.76|25250.69|25170.69|25259.76|25179.76|25250.69|25170.69|10
1734182320000|2024-12-14 13:18:40|25250.55|25170.55|25231.53|25151.53|25250.55|25170.55|25231.53|25151.53|10
1734182330000|2024-12-14 13:18:50|25227.99|25147.99|25229.62|25149.62|25229.85|25149.85|25227.55|25147.55|10
1734182340000|2024-12-14 13:19:00|25229.67|25149.67|25236.09|25156.09|25236.09|25156.09|25228.63|25148.63|10
1734182350000|2024-12-14 13:19:10|25237.81|25157.81|25240.26|25160.26|25240.73|25160.73|25237.81|25157.81|10
1734182360000|2024-12-14 13:19:20|25241.09|25161.09|25245.08|25165.08|25245.51|25165.51|25241.09|25161.09|10
1734182370000|2024-12-14 13:19:30|25245.58|25165.58|25244.29|25164.29|25248.73|25168.73|25244.29|25164.29|10
1734182380000|2024-12-14 13:19:40|25245.03|25165.03|25242.01|25162.01|25245.03|25165.03|25242.01|25162.01|10
1734182390000|2024-12-14 13:19:50|25242.96|25162.96|25254.3|25174.3|25254.3|25174.3|25242.96|25162.96|10
1734182400000|2024-12-14 13:20:00|25254.86|25174.86|25255.34|25175.34|25257.12|25177.12|25254.86|25174.86|10
1734182410000|2024-12-14 13:20:10|25257.04|25177.04|25253.5|25173.5|25257.04|25177.04|25253.36|25173.36|10
1734182420000|2024-12-14 13:20:20|25254.48|25174.48|25255.68|25175.68|25256.81|25176.81|25254.48|25174.48|10
1734182430000|2024-12-14 13:20:30|25254.81|25174.81|25254.23|25174.23|25254.81|25174.81|25252.85|25172.85|10
1734182440000|2024-12-14 13:20:40|25253.65|25173.65|25245.31|25165.31|25253.88|25173.88|25244.66|25164.66|10
1734182450000|2024-12-14 13:20:50|25245.6|25165.6|25234|25154|25245.84|25165.84|25233.95|25153.95|10
1734182460000|2024-12-14 13:21:00|25233.99|25153.99|25242.13|25162.13|25242.13|25162.13|25233.99|25153.99|10
1734182470000|2024-12-14 13:21:10|25242.34|25162.34|25236.83|25156.83|25243.07|25163.07|25236.45|25156.45|10
1734182480000|2024-12-14 13:21:20|25236|25156|25230.7|25150.7|25236|25156|25230.08|25150.08|10
1734182490000|2024-12-14 13:21:30|25229.47|25149.47|25223.09|25143.09|25229.47|25149.47|25222.64|25142.64|10
1734182500000|2024-12-14 13:21:40|25221.28|25141.28|25216.13|25136.13|25221.28|25141.28|25216.13|25136.13|10
1734182510000|2024-12-14 13:21:50|25213.01|25133.01|25208.11|25128.11|25213.01|25133.01|25206.26|25126.26|10
1734182520000|2024-12-14 13:22:00|25207.97|25127.97|25204.47|25124.47|25207.97|25127.97|25204.47|25124.47|9
1734182530000|2024-12-14 13:22:10|25204.73|25124.73|25201.38|25121.38|25204.9|25124.9|25199.54|25119.54|10
1734182540000|2024-12-14 13:22:20|25202.16|25122.16|25205.71|25125.71|25205.71|25125.71|25201.68|25121.68|10
1734182550000|2024-12-14 13:22:30|25205.83|25125.83|25200.36|25120.36|25205.98|25125.98|25200.36|25120.36|10
1734182560000|2024-12-14 13:22:40|25201.05|25121.05|25197.42|25117.42|25202.31|25122.31|25197.42|25117.42|10
1734182570000|2024-12-14 13:22:50|25196.16|25116.16|25193.69|25113.69|25196.3|25116.3|25192.97|25112.97|10
1734182580000|2024-12-14 13:23:00|25193.48|25113.48|25185.8|25105.8|25194.7|25114.7|25185.8|25105.8|10
1734182590000|2024-12-14 13:23:10|25184.6|25104.6|25176.25|25096.25|25184.6|25104.6|25175.48|25095.48|10
1734182600000|2024-12-14 13:23:20|25176.43|25096.43|25180.71|25100.71|25181.53|25101.53|25175.97|25095.97|10
1734182610000|2024-12-14 13:23:30|25180.16|25100.16|25174.23|25094.23|25180.28|25100.28|25174.23|25094.23|9
1734182620000|2024-12-14 13:23:40|25174.9|25094.9|25171.58|25091.58|25177.21|25097.21|25171.58|25091.58|10
1734182630000|2024-12-14 13:23:50|25169.35|25089.35|25171.87|25091.87|25172.28|25092.28|25169.35|25089.35|10
1734182640000|2024-12-14 13:24:00|25173.47|25093.47|25175.03|25095.03|25175.03|25095.03|25171.09|25091.09|10
1734182650000|2024-12-14 13:24:10|25173.68|25093.68|25171.68|25091.68|25173.68|25093.68|25169.36|25089.36|10
1734182660000|2024-12-14 13:24:20|25174.67|25094.67|25176.73|25096.73|25178.02|25098.02|25174.67|25094.67|10
1734182670000|2024-12-14 13:24:30|25176.57|25096.57|25181.35|25101.35|25181.35|25101.35|25176.57|25096.57|10
1734182680000|2024-12-14 13:24:40|25183.18|25103.18|25178.64|25098.64|25185.54|25105.54|25178.64|25098.64|10
1734182690000|2024-12-14 13:24:50|25176.71|25096.71|25177.98|25097.98|25177.98|25097.98|25175.72|25095.72|10
1734182700000|2024-12-14 13:25:00|25177.86|25097.86|25180.93|25100.93|25181.76|25101.76|25177.65|25097.65|10
1734182710000|2024-12-14 13:25:10|25184.12|25104.12|25184.05|25104.05|25185.05|25105.05|25184.05|25104.05|10
1734182720000|2024-12-14 13:25:20|25183.79|25103.79|25182.89|25102.89|25184.34|25104.34|25182.08|25102.08|10
1734182730000|2024-12-14 13:25:30|25183.45|25103.45|25192.51|25112.51|25192.51|25112.51|25183.45|25103.45|10
1734182740000|2024-12-14 13:25:40|25192.93|25112.93|25204.67|25124.67|25204.67|25124.67|25192.93|25112.93|10
1734182750000|2024-12-14 13:25:50|25209.77|25129.77|25207.3|25127.3|25211.07|25131.07|25207.3|25127.3|10
1734182760000|2024-12-14 13:26:00|25207.83|25127.83|25210.37|25130.37|25210.37|25130.37|25205.97|25125.97|10
1734182770000|2024-12-14 13:26:10|25211.5|25131.5|25223.61|25143.61|25223.61|25143.61|25211.5|25131.5|10
1734182780000|2024-12-14 13:26:20|25223.71|25143.71|25227.46|25147.46|25227.46|25147.46|25223.71|25143.71|10
1734182790000|2024-12-14 13:26:30|25227.23|25147.23|25237.24|25157.24|25237.24|25157.24|25227.22|25147.22|10
1734182800000|2024-12-14 13:26:40|25238.09|25158.09|25231.26|25151.26|25238.09|25158.09|25231.26|25151.26|10
1734182810000|2024-12-14 13:26:50|25230.8|25150.8|25236.63|25156.63|25236.63|25156.63|25229.82|25149.82|10
1734182820000|2024-12-14 13:27:00|25236.29|25156.29|25234.11|25154.11|25238.28|25158.28|25234.11|25154.11|10
1734182830000|2024-12-14 13:27:10|25231.72|25151.72|25223.3|25143.3|25231.72|25151.72|25223.3|25143.3|10
1734182840000|2024-12-14 13:27:20|25222.5|25142.5|25218.21|25138.21|25222.5|25142.5|25217.52|25137.52|10
1734182850000|2024-12-14 13:27:30|25218.96|25138.96|25221.49|25141.49|25221.49|25141.49|25218.4|25138.4|10
1734182860000|2024-12-14 13:27:40|25221.64|25141.64|25224.27|25144.27|25224.27|25144.27|25221.64|25141.64|10
1734182870000|2024-12-14 13:27:50|25224.9|25144.9|25231.14|25151.14|25231.14|25151.14|25224.9|25144.9|10
1734182880000|2024-12-14 13:28:00|25231|25151|25231.74|25151.74|25232.78|25152.78|25231|25151|10
1734182890000|2024-12-14 13:28:10|25231.64|25151.64|25236.81|25156.81|25236.81|25156.81|25231.64|25151.64|10
1734182900000|2024-12-14 13:28:20|25242.42|25162.42|25247.88|25167.88|25247.88|25167.88|25242.33|25162.33|10
1734182910000|2024-12-14 13:28:30|25249.02|25169.02|25255.29|25175.29|25255.45|25175.45|25249.02|25169.02|10
1734182920000|2024-12-14 13:28:40|25255.24|25175.24|25249.33|25169.33|25255.24|25175.24|25249.04|25169.04|9
1734182930000|2024-12-14 13:28:50|25249.38|25169.38|25255.83|25175.83|25255.83|25175.83|25249.38|25169.38|10
1734182940000|2024-12-14 13:29:00|25256.19|25176.19|25250.99|25170.99|25256.27|25176.27|25250.99|25170.99|9
1734182950000|2024-12-14 13:29:10|25251.08|25171.08|25255.58|25175.58|25256.21|25176.21|25250.06|25170.06|10
1734182960000|2024-12-14 13:29:20|25255.94|25175.94|25262.2|25182.2|25262.2|25182.2|25255.76|25175.76|10
1734182970000|2024-12-14 13:29:30|25261.86|25181.86|25260.44|25180.44|25262.78|25182.78|25259.03|25179.03|10
1734182980000|2024-12-14 13:29:40|25260.6|25180.6|25259.76|25179.76|25261.16|25181.16|25259.76|25179.76|10
1734182990000|2024-12-14 13:29:50|25258.86|25178.86|25256.5|25176.5|25258.86|25178.86|25255.77|25175.77|10
1734183000000|2024-12-14 13:30:00|25255.93|25175.93|25257.21|25177.21|25258.25|25178.25|25255.83|25175.83|10
1734183010000|2024-12-14 13:30:10|25258.15|25178.15|25258.2|25178.2|25258.2|25178.2|25255.64|25175.64|10
1734183020000|2024-12-14 13:30:20|25258.34|25178.34|25261.52|25181.52|25261.52|25181.52|25258.34|25178.34|9
1734183030000|2024-12-14 13:30:30|25261.82|25181.82|25264.56|25184.56|25264.56|25184.56|25261.82|25181.82|10
1734183040000|2024-12-14 13:30:40|25263.42|25183.42|25273.3|25193.3|25273.3|25193.3|25263.42|25183.42|10
1734183050000|2024-12-14 13:30:50|25274.16|25194.16|25272.61|25192.61|25275.25|25195.25|25271.56|25191.56|10
1734183060000|2024-12-14 13:31:00|25272.55|25192.55|25264.12|25184.12|25272.67|25192.67|25264.12|25184.12|10
1734183070000|2024-12-14 13:31:10|25267.01|25187.01|25266.79|25186.79|25267.35|25187.35|25265.08|25185.08|10
1734183080000|2024-12-14 13:31:20|25268.96|25188.96|25268.19|25188.19|25270.38|25190.38|25268.19|25188.19|9
1734183090000|2024-12-14 13:31:30|25267.78|25187.78|25268.94|25188.94|25268.94|25188.94|25266.84|25186.84|10
1734183100000|2024-12-14 13:31:40|25269.33|25189.33|25273.14|25193.14|25273.94|25193.94|25269.33|25189.33|10
1734183110000|2024-12-14 13:31:50|25273.02|25193.02|25272.4|25192.4|25273.17|25193.17|25272.18|25192.18|9
1734183120000|2024-12-14 13:32:00|25272.25|25192.25|25278.79|25198.79|25278.79|25198.79|25272.25|25192.25|10
1734183130000|2024-12-14 13:32:10|25278.69|25198.69|25281.48|25201.48|25283.04|25203.04|25278.69|25198.69|10
1734183140000|2024-12-14 13:32:20|25280.87|25200.87|25285.44|25205.44|25285.44|25205.44|25279.86|25199.86|10
1734183150000|2024-12-14 13:32:30|25285.89|25205.89|25285.38|25205.38|25286.55|25206.55|25285.38|25205.38|10
1734183160000|2024-12-14 13:32:40|25284.03|25204.03|25282.63|25202.63|25284.03|25204.03|25282.48|25202.48|10
1734183170000|2024-12-14 13:32:50|25282|25202|25284.13|25204.13|25284.13|25204.13|25282|25202|10
1734183180000|2024-12-14 13:33:00|25285.26|25205.26|25281.27|25201.27|25285.26|25205.26|25281.27|25201.27|9
1734183190000|2024-12-14 13:33:10|25281.08|25201.08|25277.53|25197.53|25281.41|25201.41|25277.53|25197.53|10
1734183200000|2024-12-14 13:33:20|25277.63|25197.63|25279.86|25199.86|25279.86|25199.86|25277.63|25197.63|10
1734183210000|2024-12-14 13:33:30|25280.04|25200.04|25281.57|25201.57|25281.57|25201.57|25279.61|25199.61|10
1734183220000|2024-12-14 13:33:40|25281.8|25201.8|25283.2|25203.2|25283.2|25203.2|25281.8|25201.8|10
1734183230000|2024-12-14 13:33:50|25283.19|25203.19|25284.58|25204.58|25284.58|25204.58|25282.25|25202.25|10
1734183240000|2024-12-14 13:34:00|25284.89|25204.89|25285.06|25205.06|25285.06|25205.06|25282.98|25202.98|9
1734183250000|2024-12-14 13:34:10|25285.34|25205.34|25283.9|25203.9|25285.34|25205.34|25283.83|25203.83|10
1734183260000|2024-12-14 13:34:20|25283.72|25203.72|25286.41|25206.41|25286.48|25206.48|25283.67|25203.67|10
1734183270000|2024-12-14 13:34:30|25286.53|25206.53|25285.76|25205.76|25286.76|25206.76|25285.36|25205.36|10
1734183280000|2024-12-14 13:34:40|25285.79|25205.79|25283.91|25203.91|25285.79|25205.79|25283.91|25203.91|9
1734183290000|2024-12-14 13:34:50|25282.82|25202.82|25281.01|25201.01|25282.82|25202.82|25280.03|25200.03|10
1734183300000|2024-12-14 13:35:00|25281.08|25201.08|25287.33|25207.33|25287.33|25207.33|25281.08|25201.08|10
1734183310000|2024-12-14 13:35:10|25287.98|25207.98|25294.16|25214.16|25294.16|25214.16|25287.98|25207.98|10
1734183320000|2024-12-14 13:35:20|25294.31|25214.31|25293.18|25213.18|25294.52|25214.52|25293.09|25213.09|10
1734183330000|2024-12-14 13:35:30|25293.03|25213.03|25290.06|25210.06|25293.65|25213.65|25290.06|25210.06|10
1734183340000|2024-12-14 13:35:40|25289.94|25209.94|25291.28|25211.28|25291.28|25211.28|25288.68|25208.68|10
1734183350000|2024-12-14 13:35:50|25291.56|25211.56|25288.48|25208.48|25292.63|25212.63|25288.48|25208.48|10
1734183360000|2024-12-14 13:36:00|25287.69|25207.69|25280.92|25200.92|25287.69|25207.69|25280.92|25200.92|10
1734183370000|2024-12-14 13:36:10|25280.05|25200.05|25272.62|25192.62|25280.05|25200.05|25272.62|25192.62|10
1734183380000|2024-12-14 13:36:20|25272.04|25192.04|25271.48|25191.48|25272.04|25192.04|25270.1|25190.1|10
1734183390000|2024-12-14 13:36:30|25271.98|25191.98|25273|25193|25273|25193|25270.16|25190.16|10
1734183400000|2024-12-14 13:36:40|25275.41|25195.41|25277.83|25197.83|25277.83|25197.83|25275.41|25195.41|9
1734183410000|2024-12-14 13:36:50|25277.91|25197.91|25278.93|25198.93|25280.62|25200.62|25277.91|25197.91|10
1734183420000|2024-12-14 13:37:00|25277.5|25197.5|25271.17|25191.17|25277.5|25197.5|25271.17|25191.17|10
1734183430000|2024-12-14 13:37:10|25271|25191|25269.8|25189.8|25271|25191|25268.8|25188.8|10
1734183440000|2024-12-14 13:37:20|25269.75|25189.75|25272.62|25192.62|25272.94|25192.94|25268.96|25188.96|10
1734183450000|2024-12-14 13:37:30|25271.45|25191.45|25275.16|25195.16|25275.37|25195.37|25271.45|25191.45|10
1734183460000|2024-12-14 13:37:40|25275.1|25195.1|25274.86|25194.86|25275.6|25195.6|25274.76|25194.76|10
1734183470000|2024-12-14 13:37:50|25273.9|25193.9|25274.06|25194.06|25274.32|25194.32|25273.19|25193.19|10
1734183480000|2024-12-14 13:38:00|25274.03|25194.03|25277.68|25197.68|25277.68|25197.68|25273.98|25193.98|10
1734183490000|2024-12-14 13:38:10|25278.49|25198.49|25279.42|25199.42|25280.19|25200.19|25277.88|25197.88|10
1734183500000|2024-12-14 13:38:20|25279.4|25199.4|25277.96|25197.96|25279.4|25199.4|25276.66|25196.66|10
1734183510000|2024-12-14 13:38:30|25277.86|25197.86|25279.87|25199.87|25279.87|25199.87|25277.54|25197.54|10
1734183520000|2024-12-14 13:38:40|25279.53|25199.53|25282.29|25202.29|25282.29|25202.29|25278.74|25198.74|10
1734183530000|2024-12-14 13:38:50|25282.21|25202.21|25285.09|25205.09|25285.09|25205.09|25281.58|25201.58|10
1734183540000|2024-12-14 13:39:00|25286.58|25206.58|25296.69|25216.69|25296.69|25216.69|25286.58|25206.58|10
1734183550000|2024-12-14 13:39:10|25296.4|25216.4|25296.16|25216.16|25297.76|25217.76|25296.01|25216.01|10
1734183560000|2024-12-14 13:39:20|25296.19|25216.19|25290.06|25210.06|25298.51|25218.51|25290.06|25210.06|10
1734183570000|2024-12-14 13:39:30|25289.57|25209.57|25289.04|25209.04|25289.57|25209.57|25288.07|25208.07|10
1734183580000|2024-12-14 13:39:40|25289.32|25209.32|25295.25|25215.25|25295.25|25215.25|25289.32|25209.32|10
1734183590000|2024-12-14 13:39:50|25295.36|25215.36|25298.94|25218.94|25298.94|25218.94|25295.36|25215.36|10
1734183600000|2024-12-14 13:40:00|25298.75|25218.75|25292.96|25212.96|25298.75|25218.75|25292.82|25212.82|9
1734183610000|2024-12-14 13:40:10|25292.81|25212.81|25296.24|25216.24|25296.51|25216.51|25292.81|25212.81|10
1734183620000|2024-12-14 13:40:20|25296.51|25216.51|25299.87|25219.87|25299.87|25219.87|25296.37|25216.37|10
1734183630000|2024-12-14 13:40:30|25300.27|25220.27|25303.29|25223.29|25303.29|25223.29|25300.27|25220.27|10
1734183640000|2024-12-14 13:40:40|25304.19|25224.19|25312.8|25232.8|25313.21|25233.21|25304.19|25224.19|10
1734183650000|2024-12-14 13:40:50|25312.81|25232.81|25319.19|25239.19|25319.19|25239.19|25312.81|25232.81|10
1734183660000|2024-12-14 13:41:00|25319.97|25239.97|25322.09|25242.09|25322.61|25242.61|25319.97|25239.97|10
1734183670000|2024-12-14 13:41:10|25321.95|25241.95|25324.74|25244.74|25325.68|25245.68|25321.95|25241.95|10
1734183680000|2024-12-14 13:41:20|25323.92|25243.92|25324.91|25244.91|25325.66|25245.66|25323.92|25243.92|10
1734183690000|2024-12-14 13:41:30|25324.75|25244.75|25325.21|25245.21|25325.33|25245.33|25324.34|25244.34|10
1734183700000|2024-12-14 13:41:40|25324.97|25244.97|25325.48|25245.48|25325.48|25245.48|25324.39|25244.39|9
1734183710000|2024-12-14 13:41:50|25325.49|25245.49|25327.94|25247.94|25327.94|25247.94|25325.28|25245.28|10
1734183720000|2024-12-14 13:42:00|25328.02|25248.02|25325.38|25245.38|25328.8|25248.8|25325.38|25245.38|10
1734183730000|2024-12-14 13:42:10|25324.9|25244.9|25327.53|25247.53|25327.92|25247.92|25324.9|25244.9|10
1734183740000|2024-12-14 13:42:20|25327.52|25247.52|25329.76|25249.76|25330.58|25250.58|25327.52|25247.52|10
1734183750000|2024-12-14 13:42:30|25328.92|25248.92|25321.53|25241.53|25329.09|25249.09|25321.53|25241.53|10
1734183760000|2024-12-14 13:42:40|25321.49|25241.49|25324.61|25244.61|25324.61|25244.61|25320.92|25240.92|10
1734183770000|2024-12-14 13:42:50|25325.28|25245.28|25326.89|25246.89|25327.51|25247.51|25325.28|25245.28|10
1734183780000|2024-12-14 13:43:00|25326.68|25246.68|25326.18|25246.18|25328.11|25248.11|25326.18|25246.18|10
1734183790000|2024-12-14 13:43:10|25325.89|25245.89|25325.18|25245.18|25326.06|25246.06|25325.18|25245.18|10
1734183800000|2024-12-14 13:43:20|25325.41|25245.41|25326.97|25246.97|25326.97|25246.97|25325.39|25245.39|10
1734183810000|2024-12-14 13:43:30|25327.13|25247.13|25325.79|25245.79|25327.13|25247.13|25325.69|25245.69|10
1734183820000|2024-12-14 13:43:40|25325.89|25245.89|25326.58|25246.58|25327.87|25247.87|25325.89|25245.89|10
1734183830000|2024-12-14 13:43:50|25326.89|25246.89|25327.71|25247.71|25328.11|25248.11|25326.89|25246.89|10
1734183840000|2024-12-14 13:44:00|25327.63|25247.63|25327.01|25247.01|25327.63|25247.63|25326.21|25246.21|10
1734183850000|2024-12-14 13:44:10|25327.48|25247.48|25328.19|25248.19|25328.19|25248.19|25326.64|25246.64|10
1734183860000|2024-12-14 13:44:20|25327.87|25247.87|25330.88|25250.88|25330.88|25250.88|25327.87|25247.87|9
1734183870000|2024-12-14 13:44:30|25334.17|25254.17|25337.18|25257.18|25337.21|25257.21|25334.17|25254.17|10
1734183880000|2024-12-14 13:44:40|25337.26|25257.26|25335.99|25255.99|25337.26|25257.26|25334.59|25254.59|10
1734183890000|2024-12-14 13:44:50|25335.6|25255.6|25336.57|25256.57|25336.59|25256.59|25335.6|25255.6|9
1734183900000|2024-12-14 13:45:00|25336.67|25256.67|25333.88|25253.88|25336.67|25256.67|25333.8|25253.8|10
1734183910000|2024-12-14 13:45:10|25333.37|25253.37|25332.01|25252.01|25333.63|25253.63|25332.01|25252.01|10
1734183920000|2024-12-14 13:45:20|25331.13|25251.13|25329.82|25249.82|25331.5|25251.5|25329.82|25249.82|10
1734183930000|2024-12-14 13:45:30|25328.82|25248.82|25325.5|25245.5|25328.86|25248.86|25325.5|25245.5|10
1734183940000|2024-12-14 13:45:40|25324.29|25244.29|25323.53|25243.53|25324.29|25244.29|25323.17|25243.17|10
1734183950000|2024-12-14 13:45:50|25323.66|25243.66|25314.02|25234.02|25323.66|25243.66|25314.02|25234.02|10
1734183960000|2024-12-14 13:46:00|25313.43|25233.43|25308.79|25228.79|25313.43|25233.43|25308.79|25228.79|10
1734183970000|2024-12-14 13:46:10|25308.34|25228.34|25304.16|25224.16|25308.42|25228.42|25304.16|25224.16|10
1734183980000|2024-12-14 13:46:20|25303.72|25223.72|25298.17|25218.17|25303.72|25223.72|25298.17|25218.17|10
1734183990000|2024-12-14 13:46:30|25297.97|25217.97|25297.54|25217.54|25298.47|25218.47|25297.25|25217.25|10
1734184000000|2024-12-14 13:46:40|25298.25|25218.25|25299.05|25219.05|25299.05|25219.05|25297.77|25217.77|10
1734184010000|2024-12-14 13:46:50|25301.19|25221.19|25301.82|25221.82|25303.25|25223.25|25301.19|25221.19|10
1734184020000|2024-12-14 13:47:00|25301.85|25221.85|25301.88|25221.88|25303.35|25223.35|25301.21|25221.21|9
1734184030000|2024-12-14 13:47:10|25302.58|25222.58|25304.59|25224.59|25305.32|25225.32|25302.58|25222.58|10
1734184040000|2024-12-14 13:47:20|25304.94|25224.94|25305.87|25225.87|25306.77|25226.77|25303.4|25223.4|10
1734184050000|2024-12-14 13:47:30|25306.24|25226.24|25307.39|25227.39|25309.04|25229.04|25306.24|25226.24|10
1734184060000|2024-12-14 13:47:40|25306.53|25226.53|25304.01|25224.01|25306.69|25226.69|25304.01|25224.01|10
1734184070000|2024-12-14 13:47:50|25303.24|25223.24|25299.69|25219.69|25303.62|25223.62|25299.69|25219.69|10
1734184080000|2024-12-14 13:48:00|25299.58|25219.58|25290.28|25210.28|25299.58|25219.58|25290.28|25210.28|10
1734184090000|2024-12-14 13:48:10|25290.15|25210.15|25288.34|25208.34|25290.55|25210.55|25288.34|25208.34|10
1734184100000|2024-12-14 13:48:20|25288.38|25208.38|25283.6|25203.6|25288.59|25208.59|25283.6|25203.6|10
1734184110000|2024-12-14 13:48:30|25283.42|25203.42|25282.49|25202.49|25283.42|25203.42|25282.49|25202.49|10
1734184120000|2024-12-14 13:48:40|25282.15|25202.15|25279.5|25199.5|25282.15|25202.15|25279.5|25199.5|10
1734184130000|2024-12-14 13:48:50|25278.86|25198.86|25276.98|25196.98|25279.47|25199.47|25276.98|25196.98|10
1734184140000|2024-12-14 13:49:00|25276.61|25196.61|25276.4|25196.4|25277.65|25197.65|25276.09|25196.09|10
1734184150000|2024-12-14 13:49:10|25276.5|25196.5|25277.48|25197.48|25277.94|25197.94|25276.5|25196.5|10
1734184160000|2024-12-14 13:49:20|25276.89|25196.89|25277.83|25197.83|25277.83|25197.83|25276.52|25196.52|10
1734184170000|2024-12-14 13:49:30|25277.78|25197.78|25278.09|25198.09|25278.71|25198.71|25277.74|25197.74|9
1734184180000|2024-12-14 13:49:40|25278.17|25198.17|25273.78|25193.78|25278.17|25198.17|25273.78|25193.78|10
1734184190000|2024-12-14 13:49:50|25272.07|25192.07|25266.55|25186.55|25272.09|25192.09|25266.55|25186.55|10
1734184200000|2024-12-14 13:50:00|25265.98|25185.98|25260.81|25180.81|25265.98|25185.98|25260.64|25180.64|9
1734184210000|2024-12-14 13:50:10|25261.1|25181.1|25256.59|25176.59|25261.13|25181.13|25256.59|25176.59|9
1734184220000|2024-12-14 13:50:20|25255.65|25175.65|25250.37|25170.37|25255.65|25175.65|25250.37|25170.37|10
1734184230000|2024-12-14 13:50:30|25250.39|25170.39|25252.44|25172.44|25252.8|25172.8|25250.11|25170.11|10
1734184240000|2024-12-14 13:50:40|25252.01|25172.01|25248.51|25168.51|25252.01|25172.01|25248.27|25168.27|10
1734184250000|2024-12-14 13:50:50|25248.65|25168.65|25251.78|25171.78|25251.86|25171.86|25247.53|25167.53|10
1734184260000|2024-12-14 13:51:00|25252.27|25172.27|25254.74|25174.74|25254.74|25174.74|25252.23|25172.23|10
1734184270000|2024-12-14 13:51:10|25255.39|25175.39|25260.44|25180.44|25260.44|25180.44|25255.13|25175.13|10
1734184280000|2024-12-14 13:51:20|25260.7|25180.7|25259.88|25179.88|25260.91|25180.91|25259.18|25179.18|10
1734184290000|2024-12-14 13:51:30|25260.05|25180.05|25260.6|25180.6|25262.8|25182.8|25260.05|25180.05|10
1734184300000|2024-12-14 13:51:40|25260.5|25180.5|25263.47|25183.47|25263.47|25183.47|25259.91|25179.91|10
1734184310000|2024-12-14 13:51:50|25263.87|25183.87|25260.95|25180.95|25264.04|25184.04|25260.95|25180.95|10
1734184320000|2024-12-14 13:52:00|25260.93|25180.93|25260.73|25180.73|25260.93|25180.93|25258.64|25178.64|10
1734184330000|2024-12-14 13:52:10|25260.8|25180.8|25258.01|25178.01|25261.32|25181.32|25258.01|25178.01|10
1734184340000|2024-12-14 13:52:20|25257.25|25177.25|25256.13|25176.13|25257.25|25177.25|25255.95|25175.95|10
1734184350000|2024-12-14 13:52:30|25256.28|25176.28|25255.21|25175.21|25256.28|25176.28|25255.21|25175.21|10
1734184360000|2024-12-14 13:52:40|25254.94|25174.94|25254.34|25174.34|25255.79|25175.79|25254.34|25174.34|10
1734184370000|2024-12-14 13:52:50|25253.62|25173.62|25252.94|25172.94|25253.8|25173.8|25252.91|25172.91|10
1734184380000|2024-12-14 13:53:00|25252.74|25172.74|25247.09|25167.09|25252.74|25172.74|25247.09|25167.09|10
1734184390000|2024-12-14 13:53:10|25245.51|25165.51|25239.84|25159.84|25245.51|25165.51|25239.84|25159.84|10
1734184400000|2024-12-14 13:53:20|25239.31|25159.31|25231.11|25151.11|25239.31|25159.31|25231.11|25151.11|10
1734184410000|2024-12-14 13:53:30|25231.81|25151.81|25230.9|25150.9|25232.09|25152.09|25230.83|25150.83|10
1734184420000|2024-12-14 13:53:40|25230.42|25150.42|25225.16|25145.16|25230.42|25150.42|25224.82|25144.82|9
1734184430000|2024-12-14 13:53:50|25225.56|25145.56|25227.82|25147.82|25227.82|25147.82|25225.56|25145.56|10
1734184440000|2024-12-14 13:54:00|25227.49|25147.49|25227.91|25147.91|25229.59|25149.59|25227.49|25147.49|10
1734184450000|2024-12-14 13:54:10|25227.84|25147.84|25221.73|25141.73|25227.84|25147.84|25221.7|25141.7|10
1734184460000|2024-12-14 13:54:20|25222.23|25142.23|25223.77|25143.77|25224.17|25144.17|25222.23|25142.23|10
1734184470000|2024-12-14 13:54:30|25223.97|25143.97|25225.48|25145.48|25225.48|25145.48|25223.97|25143.97|10
1734184480000|2024-12-14 13:54:40|25225.18|25145.18|25228.56|25148.56|25228.56|25148.56|25225.18|25145.18|10
1734184490000|2024-12-14 13:54:50|25229.12|25149.12|25224.2|25144.2|25229.12|25149.12|25224.2|25144.2|10
1734184500000|2024-12-14 13:55:00|25224.03|25144.03|25227.13|25147.13|25227.13|25147.13|25224|25144|9
1734184510000|2024-12-14 13:55:10|25227.92|25147.92|25231.25|25151.25|25231.72|25151.72|25227.92|25147.92|10
1734184520000|2024-12-14 13:55:20|25231.75|25151.75|25233.69|25153.69|25233.82|25153.82|25231.4|25151.4|10
1734184530000|2024-12-14 13:55:30|25233.38|25153.38|25231.97|25151.97|25234.09|25154.09|25230.39|25150.39|10
1734184540000|2024-12-14 13:55:40|25232.45|25152.45|25231.47|25151.47|25232.45|25152.45|25230.27|25150.27|10
1734184550000|2024-12-14 13:55:50|25232.24|25152.24|25236.39|25156.39|25237.6|25157.6|25232.24|25152.24|10
1734184560000|2024-12-14 13:56:00|25236.29|25156.29|25233.14|25153.14|25236.29|25156.29|25233.14|25153.14|10
1734184570000|2024-12-14 13:56:10|25232.69|25152.69|25230.02|25150.02|25232.69|25152.69|25230.02|25150.02|10
1734184580000|2024-12-14 13:56:20|25229.99|25149.99|25222.99|25142.99|25230.01|25150.01|25222.99|25142.99|10
1734184590000|2024-12-14 13:56:30|25222.01|25142.01|25221.53|25141.53|25222.42|25142.42|25221.53|25141.53|10
1734184600000|2024-12-14 13:56:40|25221.42|25141.42|25219.84|25139.84|25221.8|25141.8|25219.84|25139.84|10
1734184610000|2024-12-14 13:56:50|25219.8|25139.8|25218.8|25138.8|25219.8|25139.8|25218.71|25138.71|10
1734184620000|2024-12-14 13:57:00|25219.09|25139.09|25223.52|25143.52|25223.52|25143.52|25219.09|25139.09|10
1734184630000|2024-12-14 13:57:10|25224.73|25144.73|25224.69|25144.69|25225.15|25145.15|25223.86|25143.86|10
1734184640000|2024-12-14 13:57:20|25224.63|25144.63|25224.84|25144.84|25224.84|25144.84|25223.82|25143.82|10
1734184650000|2024-12-14 13:57:30|25224.51|25144.51|25222.69|25142.69|25224.51|25144.51|25220.36|25140.36|10
1734184660000|2024-12-14 13:57:40|25222.63|25142.63|25219.98|25139.98|25222.77|25142.77|25219.98|25139.98|9
1734184670000|2024-12-14 13:57:50|25220.13|25140.13|25214.79|25134.79|25220.25|25140.25|25214.79|25134.79|10
1734184680000|2024-12-14 13:58:00|25214.35|25134.35|25213.55|25133.55|25214.76|25134.76|25213.25|25133.25|10
1734184690000|2024-12-14 13:58:10|25213.47|25133.47|25215.56|25135.56|25216.99|25136.99|25213.47|25133.47|10
1734184700000|2024-12-14 13:58:20|25215.64|25135.64|25214.86|25134.86|25215.64|25135.64|25213.96|25133.96|10
1734184710000|2024-12-14 13:58:30|25215.26|25135.26|25215.89|25135.89|25215.89|25135.89|25214.62|25134.62|10
1734184720000|2024-12-14 13:58:40|25215.84|25135.84|25218.69|25138.69|25218.69|25138.69|25215.84|25135.84|10
1734184730000|2024-12-14 13:58:50|25220.46|25140.46|25219.9|25139.9|25222.18|25142.18|25219.9|25139.9|10
1734184740000|2024-12-14 13:59:00|25219.51|25139.51|25217.94|25137.94|25219.51|25139.51|25217.94|25137.94|10
1734184750000|2024-12-14 13:59:10|25218.27|25138.27|25223.01|25143.01|25223.01|25143.01|25218.27|25138.27|10
1734184760000|2024-12-14 13:59:20|25223.17|25143.17|25222.03|25142.03|25223.43|25143.43|25222.03|25142.03|9
1734184770000|2024-12-14 13:59:30|25221.74|25141.74|25220.43|25140.43|25221.78|25141.78|25220.21|25140.21|9
1734184780000|2024-12-14 13:59:40|25220.75|25140.75|25222.77|25142.77|25222.77|25142.77|25220.75|25140.75|9
1734184790000|2024-12-14 13:59:50|25222.96|25142.96|25226.31|25146.31|25226.31|25146.31|25222.96|25142.96|10
1734184800000|2024-12-14 14:00:00|25226.4|25146.4|25223.37|25143.37|25226.48|25146.48|25223.37|25143.37|10
1734184810000|2024-12-14 14:00:10|25223.03|25143.03|25230.41|25150.41|25230.41|25150.41|25223.03|25143.03|10
1734184820000|2024-12-14 14:00:20|25230.78|25150.78|25238.98|25158.98|25238.98|25158.98|25230.78|25150.78|10
1734184830000|2024-12-14 14:00:30|25239.52|25159.52|25241.47|25161.47|25241.6|25161.6|25239.52|25159.52|10
1734184840000|2024-12-14 14:00:40|25241.89|25161.89|25246.12|25166.12|25246.12|25166.12|25241.89|25161.89|10
1734184850000|2024-12-14 14:00:50|25245.51|25165.51|25250.03|25170.03|25250.03|25170.03|25245.51|25165.51|10
1734184860000|2024-12-14 14:01:00|25249.59|25169.59|25258.69|25178.69|25258.69|25178.69|25249.59|25169.59|10
1734184870000|2024-12-14 14:01:10|25257.52|25177.52|25260.63|25180.63|25260.63|25180.63|25257.52|25177.52|10
1734184880000|2024-12-14 14:01:20|25260.81|25180.81|25259.54|25179.54|25263.39|25183.39|25259.11|25179.11|10
1734184890000|2024-12-14 14:01:30|25259.67|25179.67|25265.61|25185.61|25265.81|25185.81|25259.67|25179.67|10
1734184900000|2024-12-14 14:01:40|25265.53|25185.53|25270.5|25190.5|25270.63|25190.63|25265.03|25185.03|10
1734184910000|2024-12-14 14:01:50|25270.64|25190.64|25272.66|25192.66|25272.66|25192.66|25270.64|25190.64|10
1734184920000|2024-12-14 14:02:00|25273.81|25193.81|25274.58|25194.58|25274.83|25194.83|25273.05|25193.05|10
1734184930000|2024-12-14 14:02:10|25275.23|25195.23|25284.23|25204.23|25284.23|25204.23|25275.23|25195.23|10
1734184940000|2024-12-14 14:02:20|25284.32|25204.32|25297.05|25217.05|25297.05|25217.05|25284.32|25204.32|10
1734184950000|2024-12-14 14:02:30|25297.21|25217.21|25309.83|25229.83|25310.05|25230.05|25297.03|25217.03|10
1734184960000|2024-12-14 14:02:40|25310.23|25230.23|25316.92|25236.92|25316.92|25236.92|25310.23|25230.23|10
1734184970000|2024-12-14 14:02:50|25316.82|25236.82|25319.99|25239.99|25319.99|25239.99|25312.46|25232.46|10
1734184980000|2024-12-14 14:03:00|25319.87|25239.87|25318.63|25238.63|25319.94|25239.94|25318.36|25238.36|10
1734184990000|2024-12-14 14:03:10|25319.21|25239.21|25317.29|25237.29|25319.43|25239.43|25317.21|25237.21|10
1734185000000|2024-12-14 14:03:20|25317.21|25237.21|25315.07|25235.07|25317.21|25237.21|25314.27|25234.27|10
1734185010000|2024-12-14 14:03:30|25315.04|25235.04|25311.5|25231.5|25315.04|25235.04|25311.5|25231.5|10
1734185020000|2024-12-14 14:03:40|25311.26|25231.26|25309.07|25229.07|25311.26|25231.26|25308.79|25228.79|9
1734185030000|2024-12-14 14:03:50|25309.6|25229.6|25309|25229|25310|25230|25308.71|25228.71|10
1734185040000|2024-12-14 14:04:00|25310.25|25230.25|25309.75|25229.75|25311.35|25231.35|25309.16|25229.16|10
1734185050000|2024-12-14 14:04:10|25309.72|25229.72|25308.12|25228.12|25309.72|25229.72|25307.11|25227.11|10
1734185060000|2024-12-14 14:04:20|25308.15|25228.15|25311.37|25231.37|25311.44|25231.44|25308.15|25228.15|10
1734185070000|2024-12-14 14:04:30|25312.09|25232.09|25312.4|25232.4|25312.89|25232.89|25312.09|25232.09|10
1734185080000|2024-12-14 14:04:40|25312.92|25232.92|25313.85|25233.85|25313.85|25233.85|25312.92|25232.92|10
1734185090000|2024-12-14 14:04:50|25313.94|25233.94|25314.47|25234.47|25315.59|25235.59|25313.85|25233.85|10
1734185100000|2024-12-14 14:05:00|25312.75|25232.75|25313.45|25233.45|25313.83|25233.83|25311.99|25231.99|10
1734185110000|2024-12-14 14:05:10|25313.22|25233.22|25306.37|25226.37|25313.22|25233.22|25306.27|25226.27|10
1734185120000|2024-12-14 14:05:20|25306.82|25226.82|25308.41|25228.41|25308.41|25228.41|25305.82|25225.82|10
1734185130000|2024-12-14 14:05:30|25308.74|25228.74|25309.4|25229.4|25309.67|25229.67|25308.74|25228.74|10
1734185140000|2024-12-14 14:05:40|25309.36|25229.36|25305.34|25225.34|25309.36|25229.36|25305.34|25225.34|10
1734185150000|2024-12-14 14:05:50|25305.36|25225.36|25305.58|25225.58|25305.63|25225.63|25305.36|25225.36|10
1734185160000|2024-12-14 14:06:00|25305.95|25225.95|25305.96|25225.96|25307.95|25227.95|25305.95|25225.95|10
1734185170000|2024-12-14 14:06:10|25305.52|25225.52|25302.76|25222.76|25305.52|25225.52|25302.02|25222.02|10
1734185180000|2024-12-14 14:06:20|25303.69|25223.69|25302.89|25222.89|25303.69|25223.69|25302.55|25222.55|10
1734185190000|2024-12-14 14:06:30|25303.11|25223.11|25303.56|25223.56|25303.56|25223.56|25302.22|25222.22|10
1734185200000|2024-12-14 14:06:40|25304.14|25224.14|25302.09|25222.09|25304.14|25224.14|25302.09|25222.09|9
1734185210000|2024-12-14 14:06:50|25301.3|25221.3|25296.34|25216.34|25301.3|25221.3|25296.34|25216.34|10
1734185220000|2024-12-14 14:07:00|25295.28|25215.28|25292.01|25212.01|25295.65|25215.65|25290.85|25210.85|10
1734185230000|2024-12-14 14:07:10|25292.28|25212.28|25287.55|25207.55|25292.36|25212.36|25287.55|25207.55|10
1734185240000|2024-12-14 14:07:20|25286.44|25206.44|25287.27|25207.27|25287.38|25207.38|25284.96|25204.96|10
1734185250000|2024-12-14 14:07:30|25287.88|25207.88|25285.25|25205.25|25288|25208|25285.03|25205.03|10
1734185260000|2024-12-14 14:07:40|25284.67|25204.67|25284.11|25204.11|25284.67|25204.67|25284.05|25204.05|9
1734185270000|2024-12-14 14:07:50|25283.73|25203.73|25282.53|25202.53|25283.73|25203.73|25282.39|25202.39|10
1734185280000|2024-12-14 14:08:00|25282.87|25202.87|25286.56|25206.56|25286.56|25206.56|25282.87|25202.87|10
1734185290000|2024-12-14 14:08:10|25286.86|25206.86|25285.25|25205.25|25287.28|25207.28|25285.25|25205.25|10
1734185300000|2024-12-14 14:08:20|25284.99|25204.99|25285.37|25205.37|25285.37|25205.37|25283.92|25203.92|10
1734185310000|2024-12-14 14:08:30|25285.64|25205.64|25289.5|25209.5|25289.5|25209.5|25285.52|25205.52|10
1734185320000|2024-12-14 14:08:40|25289.52|25209.52|25288.4|25208.4|25289.52|25209.52|25288.4|25208.4|10
1734185330000|2024-12-14 14:08:50|25288.19|25208.19|25289.8|25209.8|25290.4|25210.4|25288.19|25208.19|10
1734185340000|2024-12-14 14:09:00|25289.88|25209.88|25287.44|25207.44|25290.38|25210.38|25287.44|25207.44|10
1734185350000|2024-12-14 14:09:10|25287.21|25207.21|25289.92|25209.92|25289.92|25209.92|25286.84|25206.84|10
1734185360000|2024-12-14 14:09:20|25290.01|25210.01|25287.59|25207.59|25290.6|25210.6|25287.5|25207.5|10
1734185370000|2024-12-14 14:09:30|25287.21|25207.21|25290.97|25210.97|25290.97|25210.97|25286.89|25206.89|10
1734185380000|2024-12-14 14:09:40|25291.92|25211.92|25294.83|25214.83|25294.97|25214.97|25291.92|25211.92|10
1734185390000|2024-12-14 14:09:50|25295.19|25215.19|25299.32|25219.32|25299.32|25219.32|25295.19|25215.19|9
1734185400000|2024-12-14 14:10:00|25299.33|25219.33|25302.49|25222.49|25302.49|25222.49|25299.33|25219.33|10
1734185410000|2024-12-14 14:10:10|25302.81|25222.81|25302.84|25222.84|25302.9|25222.9|25301.86|25221.86|10
1734185420000|2024-12-14 14:10:20|25302.82|25222.82|25307.49|25227.49|25307.49|25227.49|25302.81|25222.81|10
1734185430000|2024-12-14 14:10:30|25308.01|25228.01|25310.8|25230.8|25310.8|25230.8|25307.88|25227.88|10
1734185440000|2024-12-14 14:10:40|25310.53|25230.53|25312.26|25232.26|25312.26|25232.26|25310.53|25230.53|10
1734185450000|2024-12-14 14:10:50|25312.17|25232.17|25315.87|25235.87|25315.87|25235.87|25312.07|25232.07|10
1734185460000|2024-12-14 14:11:00|25315.75|25235.75|25314.13|25234.13|25315.75|25235.75|25314.13|25234.13|10
1734185470000|2024-12-14 14:11:10|25313.97|25233.97|25309.26|25229.26|25313.97|25233.97|25308.66|25228.66|10
1734185480000|2024-12-14 14:11:20|25308.72|25228.72|25304.52|25224.52|25308.72|25228.72|25304.52|25224.52|10
1734185490000|2024-12-14 14:11:30|25305.01|25225.01|25303.2|25223.2|25305.01|25225.01|25303.2|25223.2|10
1734185500000|2024-12-14 14:11:40|25303.37|25223.37|25302.03|25222.03|25303.66|25223.66|25302.03|25222.03|10
1734185510000|2024-12-14 14:11:50|25301.95|25221.95|25302.59|25222.59|25302.9|25222.9|25301.84|25221.84|9
1734185520000|2024-12-14 14:12:00|25303.41|25223.41|25304.74|25224.74|25305.27|25225.27|25303.41|25223.41|10
1734185530000|2024-12-14 14:12:10|25305|25225|25304.1|25224.1|25305.03|25225.03|25304.08|25224.08|10
1734185540000|2024-12-14 14:12:20|25303.74|25223.74|25305.09|25225.09|25305.09|25225.09|25303.74|25223.74|10
1734185550000|2024-12-14 14:12:30|25305.22|25225.22|25305.88|25225.88|25305.88|25225.88|25305.07|25225.07|10
1734185560000|2024-12-14 14:12:40|25305.87|25225.87|25307.04|25227.04|25307.34|25227.34|25305.87|25225.87|10
1734185570000|2024-12-14 14:12:50|25307.09|25227.09|25309.63|25229.63|25309.66|25229.66|25307.09|25227.09|10
1734185580000|2024-12-14 14:13:00|25309.61|25229.61|25311.36|25231.36|25311.36|25231.36|25309.61|25229.61|10
1734185590000|2024-12-14 14:13:10|25311.44|25231.44|25312.06|25232.06|25312.2|25232.2|25311.44|25231.44|10
1734185600000|2024-12-14 14:13:20|25312.77|25232.77|25314.77|25234.77|25314.77|25234.77|25312.77|25232.77|10
1734185610000|2024-12-14 14:13:30|25314.4|25234.4|25316.97|25236.97|25316.97|25236.97|25314.4|25234.4|10
1734185620000|2024-12-14 14:13:40|25317.03|25237.03|25322.32|25242.32|25322.39|25242.39|25317.03|25237.03|10
1734185630000|2024-12-14 14:13:50|25322.26|25242.26|25326.5|25246.5|25326.5|25246.5|25321.92|25241.92|10
1734185640000|2024-12-14 14:14:00|25327.36|25247.36|25329.48|25249.48|25329.48|25249.48|25326.5|25246.5|10
1734185650000|2024-12-14 14:14:10|25330.12|25250.12|25331.57|25251.57|25331.79|25251.79|25329.94|25249.94|10
1734185660000|2024-12-14 14:14:20|25331.65|25251.65|25331.34|25251.34|25332.14|25252.14|25331.34|25251.34|10
1734185670000|2024-12-14 14:14:30|25331.29|25251.29|25330.66|25250.66|25331.4|25251.4|25330.66|25250.66|9
1734185680000|2024-12-14 14:14:40|25330.67|25250.67|25330.5|25250.5|25330.7|25250.7|25330.17|25250.17|10
1734185690000|2024-12-14 14:14:50|25330.43|25250.43|25330.23|25250.23|25330.58|25250.58|25330.22|25250.22|10
1734185700000|2024-12-14 14:15:00|25330.44|25250.44|25329.12|25249.12|25330.44|25250.44|25328.97|25248.97|10
1734185710000|2024-12-14 14:15:10|25329.45|25249.45|25329.99|25249.99|25330.35|25250.35|25329.45|25249.45|10
1734185720000|2024-12-14 14:15:20|25329.83|25249.83|25329.54|25249.54|25329.83|25249.83|25327.48|25247.48|9
1734185730000|2024-12-14 14:15:30|25329.88|25249.88|25332.37|25252.37|25332.51|25252.51|25329.88|25249.88|9
1734185740000|2024-12-14 14:15:40|25332.58|25252.58|25333.26|25253.26|25333.26|25253.26|25332.58|25252.58|10
1734185750000|2024-12-14 14:15:50|25333.61|25253.61|25337.21|25257.21|25337.21|25257.21|25333.61|25253.61|10
1734185760000|2024-12-14 14:16:00|25336.94|25256.94|25344|25264|25344|25264|25336.94|25256.94|10
1734185770000|2024-12-14 14:16:10|25344.73|25264.73|25346.98|25266.98|25346.98|25266.98|25344.73|25264.73|9
1734185780000|2024-12-14 14:16:20|25347.14|25267.14|25348.45|25268.45|25348.45|25268.45|25347.11|25267.11|10
1734185790000|2024-12-14 14:16:30|25348.48|25268.48|25349.39|25269.39|25349.92|25269.92|25348.48|25268.48|10
1734185800000|2024-12-14 14:16:40|25349.97|25269.97|25352.79|25272.79|25352.79|25272.79|25349.97|25269.97|10
1734185810000|2024-12-14 14:16:50|25352.27|25272.27|25357.56|25277.56|25357.56|25277.56|25351.61|25271.61|9
1734185820000|2024-12-14 14:17:00|25357.62|25277.62|25353.34|25273.34|25357.62|25277.62|25353.34|25273.34|10
1734185830000|2024-12-14 14:17:10|25352.19|25272.19|25350.48|25270.48|25352.19|25272.19|25350.3|25270.3|10
1734185840000|2024-12-14 14:17:20|25350.17|25270.17|25350.57|25270.57|25350.95|25270.95|25350.17|25270.17|10
1734185850000|2024-12-14 14:17:30|25350.91|25270.91|25348|25268|25351|25271|25348|25268|10
1734185860000|2024-12-14 14:17:40|25347.95|25267.95|25346.12|25266.12|25347.95|25267.95|25346.12|25266.12|10
1734185870000|2024-12-14 14:17:50|25345.69|25265.69|25347.1|25267.1|25347.14|25267.14|25345.69|25265.69|10
1734185880000|2024-12-14 14:18:00|25347.23|25267.23|25349.21|25269.21|25349.21|25269.21|25347.23|25267.23|10
1734185890000|2024-12-14 14:18:10|25349.24|25269.24|25350.95|25270.95|25350.95|25270.95|25349.24|25269.24|9
1734185900000|2024-12-14 14:18:20|25352.72|25272.72|25357.75|25277.75|25357.75|25277.75|25352.72|25272.72|10
1734185910000|2024-12-14 14:18:30|25357.74|25277.74|25359.38|25279.38|25359.81|25279.81|25357.74|25277.74|10
1734185920000|2024-12-14 14:18:40|25359.43|25279.43|25363.96|25283.96|25363.97|25283.97|25359.43|25279.43|9
1734185930000|2024-12-14 14:18:50|25364.35|25284.35|25370.98|25290.98|25370.98|25290.98|25364.35|25284.35|10
1734185940000|2024-12-14 14:19:00|25370.63|25290.63|25371.33|25291.33|25371.76|25291.76|25370.25|25290.25|10
1734185950000|2024-12-14 14:19:10|25370.93|25290.93|25375.51|25295.51|25375.51|25295.51|25370.93|25290.93|10
1734185960000|2024-12-14 14:19:20|25375.91|25295.91|25376.35|25296.35|25376.35|25296.35|25375.15|25295.15|10
1734185970000|2024-12-14 14:19:30|25376.3|25296.3|25376.32|25296.32|25377.02|25297.02|25376.19|25296.19|10
1734185980000|2024-12-14 14:19:40|25376|25296|25375.88|25295.88|25376.37|25296.37|25375.84|25295.84|10
1734185990000|2024-12-14 14:19:50|25375.84|25295.84|25375.92|25295.92|25376.52|25296.52|25375.84|25295.84|10
1734186000000|2024-12-14 14:20:00|25375.42|25295.42|25375.48|25295.48|25375.78|25295.78|25375.12|25295.12|10
1734186010000|2024-12-14 14:20:10|25375.76|25295.76|25374.75|25294.75|25376.28|25296.28|25374.68|25294.68|10
1734186020000|2024-12-14 14:20:20|25374.78|25294.78|25372.77|25292.77|25374.78|25294.78|25372.77|25292.77|9
1734186030000|2024-12-14 14:20:30|25372.78|25292.78|25373.89|25293.89|25374.08|25294.08|25372.78|25292.78|9
1734186040000|2024-12-14 14:20:40|25373.84|25293.84|25374.78|25294.78|25374.78|25294.78|25373.1|25293.1|10
1734186050000|2024-12-14 14:20:50|25374.79|25294.79|25373.36|25293.36|25374.82|25294.82|25373.36|25293.36|10
1734186060000|2024-12-14 14:21:00|25373.51|25293.51|25374.75|25294.75|25374.75|25294.75|25373.45|25293.45|9
1734186070000|2024-12-14 14:21:10|25374.59|25294.59|25372.38|25292.38|25374.59|25294.59|25372.38|25292.38|10
1734186080000|2024-12-14 14:21:20|25370.92|25290.92|25371.36|25291.36|25371.42|25291.42|25370.92|25290.92|9
1734186090000|2024-12-14 14:21:30|25371.35|25291.35|25373.68|25293.68|25373.68|25293.68|25371.35|25291.35|10
1734186100000|2024-12-14 14:21:40|25373.49|25293.49|25373.04|25293.04|25373.49|25293.49|25372.94|25292.94|10
1734186110000|2024-12-14 14:21:50|25373.05|25293.05|25371.48|25291.48|25373.46|25293.46|25371.48|25291.48|9
1734186120000|2024-12-14 14:22:00|25370.23|25290.23|25363.32|25283.32|25370.23|25290.23|25363.32|25283.32|10
1734186130000|2024-12-14 14:22:10|25363.1|25283.1|25362.61|25282.61|25363.85|25283.85|25362.61|25282.61|9
1734186140000|2024-12-14 14:22:20|25362.54|25282.54|25361.91|25281.91|25362.75|25282.75|25361.84|25281.84|10
1734186150000|2024-12-14 14:22:30|25361.59|25281.59|25358.4|25278.4|25361.63|25281.63|25358.4|25278.4|10
1734186160000|2024-12-14 14:22:40|25357.97|25277.97|25355.46|25275.46|25357.97|25277.97|25355.42|25275.42|10
1734186170000|2024-12-14 14:22:50|25355.7|25275.7|25354.03|25274.03|25355.72|25275.72|25353.92|25273.92|9
1734186180000|2024-12-14 14:23:00|25354.54|25274.54|25356.98|25276.98|25357.2|25277.2|25354.54|25274.54|10
1734186190000|2024-12-14 14:23:10|25356.91|25276.91|25354.44|25274.44|25356.91|25276.91|25354.06|25274.06|10
1734186200000|2024-12-14 14:23:20|25354.69|25274.69|25355.62|25275.62|25356.25|25276.25|25354.69|25274.69|10
1734186210000|2024-12-14 14:23:30|25355.58|25275.58|25354.02|25274.02|25355.74|25275.74|25354.02|25274.02|10
1734186220000|2024-12-14 14:23:40|25353.73|25273.73|25350.06|25270.06|25353.73|25273.73|25350.06|25270.06|10
1734186230000|2024-12-14 14:23:50|25350.01|25270.01|25350.12|25270.12|25350.19|25270.19|25349.57|25269.57|10
1734186240000|2024-12-14 14:24:00|25350.35|25270.35|25348.9|25268.9|25350.35|25270.35|25348.9|25268.9|9
1734186250000|2024-12-14 14:24:10|25348.37|25268.37|25347.99|25267.99|25348.62|25268.62|25347.99|25267.99|10
1734186260000|2024-12-14 14:24:20|25347.95|25267.95|25349.34|25269.34|25349.34|25269.34|25347.95|25267.95|9
1734186270000|2024-12-14 14:24:30|25349.61|25269.61|25351.49|25271.49|25351.49|25271.49|25349.59|25269.59|9
1734186280000|2024-12-14 14:24:40|25351.46|25271.46|25350.9|25270.9|25351.6|25271.6|25350.9|25270.9|9
1734186290000|2024-12-14 14:24:50|25350.44|25270.44|25350.63|25270.63|25350.63|25270.63|25350.19|25270.19|10
1734186300000|2024-12-14 14:25:00|25350.8|25270.8|25351.1|25271.1|25351.79|25271.79|25350.8|25270.8|10
1734186310000|2024-12-14 14:25:10|25351.07|25271.07|25352.12|25272.12|25352.12|25272.12|25351.07|25271.07|8
1734186320000|2024-12-14 14:25:20|25352.26|25272.26|25353.3|25273.3|25353.33|25273.33|25352.26|25272.26|10
1734186330000|2024-12-14 14:25:30|25353.12|25273.12|25352.99|25272.99|25353.12|25273.12|25352.68|25272.68|8
1734186340000|2024-12-14 14:25:40|25352.87|25272.87|25352.62|25272.62|25352.98|25272.98|25352.45|25272.45|10
1734186350000|2024-12-14 14:25:50|25353.13|25273.13|25354.16|25274.16|25354.16|25274.16|25352.51|25272.51|10
1734186360000|2024-12-14 14:26:00|25353.94|25273.94|25350.98|25270.98|25353.94|25273.94|25350.98|25270.98|10
1734186370000|2024-12-14 14:26:10|25349.75|25269.75|25348.42|25268.42|25349.89|25269.89|25348.42|25268.42|10
1734186380000|2024-12-14 14:26:20|25347.99|25267.99|25346.42|25266.42|25347.99|25267.99|25346.08|25266.08|9
1734186390000|2024-12-14 14:26:30|25346.58|25266.58|25343.35|25263.35|25346.58|25266.58|25343.35|25263.35|10
1734186400000|2024-12-14 14:26:40|25343.23|25263.23|25343.39|25263.39|25343.44|25263.44|25342.67|25262.67|10
1734186410000|2024-12-14 14:26:50|25344.06|25264.06|25339.78|25259.78|25344.2|25264.2|25339.6|25259.6|9
1734186420000|2024-12-14 14:27:00|25339.72|25259.72|25340.82|25260.82|25340.82|25260.82|25339.62|25259.62|10
1734186430000|2024-12-14 14:27:10|25340.87|25260.87|25344.76|25264.76|25344.76|25264.76|25340.87|25260.87|10
1734186440000|2024-12-14 14:27:20|25344.83|25264.83|25345.69|25265.69|25345.72|25265.72|25344.83|25264.83|10
1734186450000|2024-12-14 14:27:30|25345.6|25265.6|25344.79|25264.79|25345.6|25265.6|25344.79|25264.79|10
1734186460000|2024-12-14 14:27:40|25344.64|25264.64|25343.52|25263.52|25344.64|25264.64|25343.52|25263.52|8
1734186470000|2024-12-14 14:27:50|25343.49|25263.49|25344.31|25264.31|25344.4|25264.4|25343.46|25263.46|10
1734186480000|2024-12-14 14:28:00|25344.17|25264.17|25342.85|25262.85|25344.17|25264.17|25342.85|25262.85|9
1734186490000|2024-12-14 14:28:10|25342.8|25262.8|25343|25263|25343.16|25263.16|25342.43|25262.43|10
1734186500000|2024-12-14 14:28:20|25343.12|25263.12|25343.13|25263.13|25343.23|25263.23|25342.55|25262.55|10
1734186510000|2024-12-14 14:28:30|25343.12|25263.12|25343.58|25263.58|25343.58|25263.58|25342.97|25262.97|9
1734186520000|2024-12-14 14:28:40|25343.68|25263.68|25343.6|25263.6|25344.1|25264.1|25343.6|25263.6|9
1734186530000|2024-12-14 14:28:50|25343.31|25263.31|25343.42|25263.42|25343.43|25263.43|25343.31|25263.31|8
1734186540000|2024-12-14 14:29:00|25343.43|25263.43|25345.61|25265.61|25345.65|25265.65|25343.31|25263.31|9
1734186550000|2024-12-14 14:29:10|25345.31|25265.31|25347.73|25267.73|25347.73|25267.73|25345.2|25265.2|10
1734186560000|2024-12-14 14:29:20|25347.72|25267.72|25351.15|25271.15|25351.15|25271.15|25347.43|25267.43|9
1734186570000|2024-12-14 14:29:30|25351.23|25271.23|25349.95|25269.95|25351.23|25271.23|25349.95|25269.95|10
1734186580000|2024-12-14 14:29:40|25349.98|25269.98|25351.28|25271.28|25351.61|25271.61|25349.91|25269.91|9
1734186590000|2024-12-14 14:29:50|25351.22|25271.22|25351.6|25271.6|25351.69|25271.69|25350.79|25270.79|10
1734186600000|2024-12-14 14:30:00|25351.47|25271.47|25349.26|25269.26|25351.47|25271.47|25348.94|25268.94|9
1734186610000|2024-12-14 14:30:10|25350.12|25270.12|25350.6|25270.6|25351.84|25271.84|25350.12|25270.12|10
1734186620000|2024-12-14 14:30:20|25350.55|25270.55|25350.67|25270.67|25351.86|25271.86|25350.5|25270.5|10
1734186630000|2024-12-14 14:30:30|25350.77|25270.77|25350.23|25270.23|25350.83|25270.83|25350.15|25270.15|9
1734186640000|2024-12-14 14:30:40|25350.3|25270.3|25346.89|25266.89|25350.3|25270.3|25346.89|25266.89|10
1734186650000|2024-12-14 14:30:50|25345.68|25265.68|25342.73|25262.73|25345.68|25265.68|25342.73|25262.73|10
1734186660000|2024-12-14 14:31:00|25342.69|25262.69|25345.05|25265.05|25345.21|25265.21|25342.63|25262.63|10
1734186670000|2024-12-14 14:31:10|25345.07|25265.07|25344.58|25264.58|25345.61|25265.61|25344.5|25264.5|10
1734186680000|2024-12-14 14:31:20|25344.34|25264.34|25341.17|25261.17|25344.34|25264.34|25340.76|25260.76|10
1734186690000|2024-12-14 14:31:30|25341.04|25261.04|25340.85|25260.85|25341.3|25261.3|25340.8|25260.8|10
1734186700000|2024-12-14 14:31:40|25340.88|25260.88|25337.94|25257.94|25340.88|25260.88|25337.94|25257.94|10
1734186710000|2024-12-14 14:31:50|25338.06|25258.06|25338.28|25258.28|25338.5|25258.5|25337.88|25257.88|10
1734186720000|2024-12-14 14:32:00|25338.24|25258.24|25336.42|25256.42|25338.24|25258.24|25336.42|25256.42|10
1734186730000|2024-12-14 14:32:10|25336.14|25256.14|25334.93|25254.93|25336.14|25256.14|25334.93|25254.93|10
1734186740000|2024-12-14 14:32:20|25335.1|25255.1|25335.94|25255.94|25336.06|25256.06|25335.1|25255.1|10
1734186750000|2024-12-14 14:32:30|25336.02|25256.02|25335.9|25255.9|25336.96|25256.96|25335.9|25255.9|10
1734186760000|2024-12-14 14:32:40|25335.91|25255.91|25334.82|25254.82|25335.91|25255.91|25334.82|25254.82|10
1734186770000|2024-12-14 14:32:50|25334.77|25254.77|25336.35|25256.35|25336.35|25256.35|25334.61|25254.61|10
1734186780000|2024-12-14 14:33:00|25336.92|25256.92|25340.8|25260.8|25340.87|25260.87|25336.91|25256.91|9
1734186790000|2024-12-14 14:33:10|25340.79|25260.79|25342.45|25262.45|25342.45|25262.45|25340.79|25260.79|9
1734186800000|2024-12-14 14:33:20|25342.54|25262.54|25342.97|25262.97|25343.04|25263.04|25342.54|25262.54|10
1734186810000|2024-12-14 14:33:30|25342.98|25262.98|25343.53|25263.53|25344.35|25264.35|25342.98|25262.98|10
1734186820000|2024-12-14 14:33:40|25343.28|25263.28|25341.31|25261.31|25343.28|25263.28|25341.3|25261.3|10
1734186830000|2024-12-14 14:33:50|25340.69|25260.69|25339.2|25259.2|25340.69|25260.69|25339.2|25259.2|10
1734186840000|2024-12-14 14:34:00|25338.53|25258.53|25338.78|25258.78|25338.84|25258.84|25337.7|25257.7|10
1734186850000|2024-12-14 14:34:10|25338.74|25258.74|25340.19|25260.19|25340.19|25260.19|25338.71|25258.71|10
1734186860000|2024-12-14 14:34:20|25340.43|25260.43|25343.96|25263.96|25343.96|25263.96|25340.42|25260.42|10
1734186870000|2024-12-14 14:34:30|25344.17|25264.17|25346.05|25266.05|25346.05|25266.05|25344.12|25264.12|9
1734186880000|2024-12-14 14:34:40|25346.11|25266.11|25345.63|25265.63|25346.45|25266.45|25345.63|25265.63|10
1734186890000|2024-12-14 14:34:50|25345.69|25265.69|25348.58|25268.58|25348.58|25268.58|25345.69|25265.69|9
1734186900000|2024-12-14 14:35:00|25348.94|25268.94|25356.36|25276.36|25356.36|25276.36|25348.88|25268.88|10
1734186910000|2024-12-14 14:35:10|25357.73|25277.73|25361.09|25281.09|25361.09|25281.09|25357.73|25277.73|10
1734186920000|2024-12-14 14:35:20|25361.08|25281.08|25363.26|25283.26|25363.26|25283.26|25361.08|25281.08|10
1734186930000|2024-12-14 14:35:30|25363.08|25283.08|25366.92|25286.92|25366.92|25286.92|25363.08|25283.08|9
1734186940000|2024-12-14 14:35:40|25366.28|25286.28|25363.24|25283.24|25367.45|25287.45|25362.02|25282.02|10
1734186950000|2024-12-14 14:35:50|25364.05|25284.05|25365.51|25285.51|25365.51|25285.51|25363.83|25283.83|9
1734186960000|2024-12-14 14:36:00|25365.8|25285.8|25366.52|25286.52|25367.54|25287.54|25365.8|25285.8|10
1734186970000|2024-12-14 14:36:10|25365.94|25285.94|25363.19|25283.19|25365.94|25285.94|25363.19|25283.19|10
1734186980000|2024-12-14 14:36:20|25363.21|25283.21|25372.37|25292.37|25372.37|25292.37|25363.01|25283.01|10
1734186990000|2024-12-14 14:36:30|25372.13|25292.13|25370.56|25290.56|25372.17|25292.17|25370.56|25290.56|10
1734187000000|2024-12-14 14:36:40|25370.31|25290.31|25375.74|25295.74|25375.74|25295.74|25370.31|25290.31|10
1734187010000|2024-12-14 14:36:50|25375.99|25295.99|25377.54|25297.54|25377.9|25297.9|25375.99|25295.99|10
1734187020000|2024-12-14 14:37:00|25377.25|25297.25|25376.46|25296.46|25378.36|25298.36|25376.46|25296.46|10
1734187030000|2024-12-14 14:37:10|25376.42|25296.42|25379.31|25299.31|25379.31|25299.31|25376.42|25296.42|10
1734187040000|2024-12-14 14:37:20|25382.96|25302.96|25385.67|25305.67|25385.74|25305.74|25382.96|25302.96|10
1734187050000|2024-12-14 14:37:30|25385.25|25305.25|25386.77|25306.77|25386.77|25306.77|25384.44|25304.44|10
1734187060000|2024-12-14 14:37:40|25386.51|25306.51|25386.51|25306.51|25386.6|25306.6|25385.57|25305.57|10
1734187070000|2024-12-14 14:37:50|25386.53|25306.53|25387.21|25307.21|25387.21|25307.21|25386.3|25306.3|10
1734187080000|2024-12-14 14:38:00|25388.37|25308.37|25388.84|25308.84|25389.42|25309.42|25388.21|25308.21|10
1734187090000|2024-12-14 14:38:10|25388.66|25308.66|25393.11|25313.11|25393.11|25313.11|25388.66|25308.66|10
1734187100000|2024-12-14 14:38:20|25393.05|25313.05|25393.65|25313.65|25393.65|25313.65|25392.98|25312.98|10
1734187110000|2024-12-14 14:38:30|25393.58|25313.58|25395.88|25315.88|25395.88|25315.88|25393.58|25313.58|9
1734187120000|2024-12-14 14:38:40|25395.85|25315.85|25399.68|25319.68|25399.68|25319.68|25395.61|25315.61|9
1734187130000|2024-12-14 14:38:50|25399.99|25319.99|25402.88|25322.88|25402.88|25322.88|25399.99|25319.99|10
1734187140000|2024-12-14 14:39:00|25405.01|25325.01|25405.61|25325.61|25405.61|25325.61|25404.36|25324.36|10
1734187150000|2024-12-14 14:39:10|25404.91|25324.91|25407.16|25327.16|25407.26|25327.26|25404.38|25324.38|10
1734187160000|2024-12-14 14:39:20|25407.28|25327.28|25405.31|25325.31|25407.28|25327.28|25405.31|25325.31|10
1734187170000|2024-12-14 14:39:30|25405.55|25325.55|25405.2|25325.2|25405.77|25325.77|25404.65|25324.65|10
1734187180000|2024-12-14 14:39:40|25407.29|25327.29|25411.75|25331.75|25411.75|25331.75|25407.06|25327.06|10
1734187190000|2024-12-14 14:39:50|25411.53|25331.53|25409.64|25329.64|25411.53|25331.53|25409.64|25329.64|10
1734187200000|2024-12-14 14:40:00|25410.06|25330.06|25407.7|25327.7|25410.79|25330.79|25407.7|25327.7|9
1734187210000|2024-12-14 14:40:10|25407.11|25327.11|25403.68|25323.68|25407.11|25327.11|25403.43|25323.43|10
1734187220000|2024-12-14 14:40:20|25404.5|25324.5|25403.27|25323.27|25404.53|25324.53|25403.27|25323.27|10
1734187230000|2024-12-14 14:40:30|25403.46|25323.46|25403.46|25323.46|25403.58|25323.58|25403.09|25323.09|10
1734187240000|2024-12-14 14:40:40|25403.31|25323.31|25402.43|25322.43|25403.31|25323.31|25402.29|25322.29|10
1734187250000|2024-12-14 14:40:50|25402.29|25322.29|25403.24|25323.24|25403.24|25323.24|25401.49|25321.49|10
1734187260000|2024-12-14 14:41:00|25403.43|25323.43|25404.48|25324.48|25404.48|25324.48|25403.43|25323.43|10
1734187270000|2024-12-14 14:41:10|25405.7|25325.7|25409.97|25329.97|25410.18|25330.18|25405.7|25325.7|10
1734187280000|2024-12-14 14:41:20|25409.81|25329.81|25410.41|25330.41|25410.87|25330.87|25409.75|25329.75|9
1734187290000|2024-12-14 14:41:30|25410.83|25330.83|25411.81|25331.81|25412.23|25332.23|25410.71|25330.71|10
1734187300000|2024-12-14 14:41:40|25411.79|25331.79|25408.94|25328.94|25411.79|25331.79|25408.94|25328.94|9
1734187310000|2024-12-14 14:41:50|25409.69|25329.69|25411.65|25331.65|25411.84|25331.84|25409.69|25329.69|10
1734187320000|2024-12-14 14:42:00|25411.59|25331.59|25410.57|25330.57|25411.67|25331.67|25410.57|25330.57|10
1734187330000|2024-12-14 14:42:10|25410.6|25330.6|25404.94|25324.94|25410.6|25330.6|25404.94|25324.94|10
1734187340000|2024-12-14 14:42:20|25404.24|25324.24|25402.65|25322.65|25404.24|25324.24|25402.1|25322.1|10
1734187350000|2024-12-14 14:42:30|25403.37|25323.37|25404.17|25324.17|25404.17|25324.17|25403.25|25323.25|8
1734187360000|2024-12-14 14:42:40|25404.06|25324.06|25402.37|25322.37|25404.06|25324.06|25402.37|25322.37|10
1734187370000|2024-12-14 14:42:50|25402.31|25322.31|25401.43|25321.43|25402.48|25322.48|25401.43|25321.43|8
1734187380000|2024-12-14 14:43:00|25401.39|25321.39|25404.89|25324.89|25404.89|25324.89|25401.29|25321.29|10
1734187390000|2024-12-14 14:43:10|25405.29|25325.29|25407.36|25327.36|25407.36|25327.36|25405.04|25325.04|9
1734187400000|2024-12-14 14:43:20|25407.52|25327.52|25410.55|25330.55|25410.55|25330.55|25407.52|25327.52|10
1734187410000|2024-12-14 14:43:30|25410.53|25330.53|25409.74|25329.74|25410.53|25330.53|25409.74|25329.74|10
1734187420000|2024-12-14 14:43:40|25409.76|25329.76|25409.52|25329.52|25409.76|25329.76|25409.03|25329.03|10
1734187430000|2024-12-14 14:43:50|25409.53|25329.53|25408.29|25328.29|25409.53|25329.53|25408.1|25328.1|10
1734187440000|2024-12-14 14:44:00|25408.6|25328.6|25408.47|25328.47|25409.98|25329.98|25408.47|25328.47|9
1734187450000|2024-12-14 14:44:10|25407.9|25327.9|25403.28|25323.28|25407.9|25327.9|25403.28|25323.28|9
1734187460000|2024-12-14 14:44:20|25403.17|25323.17|25401.55|25321.55|25403.17|25323.17|25401.54|25321.54|10
1734187470000|2024-12-14 14:44:30|25401.5|25321.5|25397.82|25317.82|25401.5|25321.5|25397.79|25317.79|10
1734187480000|2024-12-14 14:44:40|25398.24|25318.24|25400.38|25320.38|25400.63|25320.63|25398.09|25318.09|10
1734187490000|2024-12-14 14:44:50|25400.4|25320.4|25400.07|25320.07|25400.4|25320.4|25399.77|25319.77|10
1734187500000|2024-12-14 14:45:00|25399.98|25319.98|25400.03|25320.03|25400.03|25320.03|25399.54|25319.54|10
1734187510000|2024-12-14 14:45:10|25400.34|25320.34|25400.67|25320.67|25400.8|25320.8|25399.97|25319.97|10
1734187520000|2024-12-14 14:45:20|25399.97|25319.97|25398.21|25318.21|25399.97|25319.97|25398.05|25318.05|10
1734187530000|2024-12-14 14:45:30|25397.93|25317.93|25398.86|25318.86|25399.58|25319.58|25397.93|25317.93|9
1734187540000|2024-12-14 14:45:40|25398.95|25318.95|25396.91|25316.91|25398.95|25318.95|25396.91|25316.91|9
1734187550000|2024-12-14 14:45:50|25396.72|25316.72|25395.2|25315.2|25396.72|25316.72|25395.14|25315.14|10
1734187560000|2024-12-14 14:46:00|25395.51|25315.51|25394.46|25314.46|25395.91|25315.91|25394.45|25314.45|10
1734187570000|2024-12-14 14:46:10|25394|25314|25386.03|25306.03|25394|25314|25386.03|25306.03|10
1734187580000|2024-12-14 14:46:20|25385.9|25305.9|25385.62|25305.62|25385.93|25305.93|25385.62|25305.62|10
1734187590000|2024-12-14 14:46:30|25385.45|25305.45|25384.73|25304.73|25385.45|25305.45|25384.63|25304.63|9
1734187600000|2024-12-14 14:46:40|25384.88|25304.88|25383.16|25303.16|25384.88|25304.88|25383.16|25303.16|10
1734187610000|2024-12-14 14:46:50|25383.24|25303.24|25382.72|25302.72|25383.24|25303.24|25382.01|25302.01|9
1734187620000|2024-12-14 14:47:00|25383.26|25303.26|25383.86|25303.86|25385.31|25305.31|25383.26|25303.26|10
1734187630000|2024-12-14 14:47:10|25383.33|25303.33|25384.6|25304.6|25384.6|25304.6|25383.33|25303.33|10
1734187640000|2024-12-14 14:47:20|25385.14|25305.14|25386.86|25306.86|25386.95|25306.95|25385.14|25305.14|10
1734187650000|2024-12-14 14:47:30|25387.28|25307.28|25388.71|25308.71|25388.71|25308.71|25387.28|25307.28|10
1734187660000|2024-12-14 14:47:40|25389.03|25309.03|25393.4|25313.4|25393.4|25313.4|25389.03|25309.03|10
1734187670000|2024-12-14 14:47:50|25393.71|25313.71|25395.22|25315.22|25395.22|25315.22|25392.55|25312.55|10
1734187680000|2024-12-14 14:48:00|25395.39|25315.39|25396.98|25316.98|25396.98|25316.98|25395.39|25315.39|10
1734187690000|2024-12-14 14:48:10|25397.47|25317.47|25399.31|25319.31|25399.31|25319.31|25397.47|25317.47|10
1734187700000|2024-12-14 14:48:20|25399.94|25319.94|25401.11|25321.11|25401.14|25321.14|25399.94|25319.94|10
1734187710000|2024-12-14 14:48:30|25401.12|25321.12|25399.63|25319.63|25401.28|25321.28|25399.63|25319.63|10
1734187720000|2024-12-14 14:48:40|25399.29|25319.29|25399.52|25319.52|25399.52|25319.52|25398.37|25318.37|10
1734187730000|2024-12-14 14:48:50|25399.72|25319.72|25400.36|25320.36|25400.36|25320.36|25399.7|25319.7|10
1734187740000|2024-12-14 14:49:00|25401.05|25321.05|25403.93|25323.93|25403.93|25323.93|25401.02|25321.02|10
1734187750000|2024-12-14 14:49:10|25404.22|25324.22|25417.48|25337.48|25417.48|25337.48|25404.22|25324.22|10
1734187760000|2024-12-14 14:49:20|25418.56|25338.56|25418.46|25338.46|25418.79|25338.79|25417.7|25337.7|10
1734187770000|2024-12-14 14:49:30|25418.44|25338.44|25417.62|25337.62|25418.61|25338.61|25417.62|25337.62|10
1734187780000|2024-12-14 14:49:40|25417.6|25337.6|25417.55|25337.55|25417.75|25337.75|25417.31|25337.31|8
1734187790000|2024-12-14 14:49:50|25417.4|25337.4|25417.49|25337.49|25417.53|25337.53|25417.11|25337.11|9
1734187800000|2024-12-14 14:50:00|25417.67|25337.67|25420|25340|25420|25340|25417.67|25337.67|8
1734187810000|2024-12-14 14:50:10|25419.79|25339.79|25419|25339|25420.08|25340.08|25418.93|25338.93|9
1734187820000|2024-12-14 14:50:20|25418.71|25338.71|25421.62|25341.62|25421.62|25341.62|25418.71|25338.71|10
1734187830000|2024-12-14 14:50:30|25421.67|25341.67|25426.87|25346.87|25426.87|25346.87|25421.67|25341.67|10
1734187840000|2024-12-14 14:50:40|25426.54|25346.54|25427.45|25347.45|25427.45|25347.45|25426.54|25346.54|10
1734187850000|2024-12-14 14:50:50|25427.17|25347.17|25423.9|25343.9|25427.41|25347.41|25423.9|25343.9|10
1734187860000|2024-12-14 14:51:00|25424.05|25344.05|25425.68|25345.68|25425.95|25345.95|25424.05|25344.05|10
1734187870000|2024-12-14 14:51:10|25426.38|25346.38|25427.22|25347.22|25427.96|25347.96|25426.38|25346.38|9
1734187880000|2024-12-14 14:51:20|25427.17|25347.17|25426.87|25346.87|25427.36|25347.36|25426.8|25346.8|10
1734187890000|2024-12-14 14:51:30|25426.72|25346.72|25425.79|25345.79|25426.72|25346.72|25425.16|25345.16|10
1734187900000|2024-12-14 14:51:40|25425.6|25345.6|25428.65|25348.65|25428.65|25348.65|25425.6|25345.6|9
1734187910000|2024-12-14 14:51:50|25428.61|25348.61|25425.8|25345.8|25428.61|25348.61|25425.67|25345.67|10
1734187920000|2024-12-14 14:52:00|25425.09|25345.09|25419.74|25339.74|25425.09|25345.09|25419.74|25339.74|10
1734187930000|2024-12-14 14:52:10|25419.07|25339.07|25420.68|25340.68|25420.68|25340.68|25418.29|25338.29|10
1734187940000|2024-12-14 14:52:20|25420.24|25340.24|25419.95|25339.95|25420.46|25340.46|25419.95|25339.95|8
1734187950000|2024-12-14 14:52:30|25419.51|25339.51|25418.23|25338.23|25419.71|25339.71|25418.23|25338.23|9
1734187960000|2024-12-14 14:52:40|25418.29|25338.29|25415.9|25335.9|25418.54|25338.54|25415.9|25335.9|10
1734187970000|2024-12-14 14:52:50|25415.52|25335.52|25415.88|25335.88|25415.88|25335.88|25414.88|25334.88|10
1734187980000|2024-12-14 14:53:00|25415.92|25335.92|25417.74|25337.74|25417.74|25337.74|25415.9|25335.9|10
1734187990000|2024-12-14 14:53:10|25417.66|25337.66|25418.49|25338.49|25418.5|25338.5|25417.66|25337.66|10
1734188000000|2024-12-14 14:53:20|25418.39|25338.39|25418.7|25338.7|25418.7|25338.7|25418.33|25338.33|10
1734188010000|2024-12-14 14:53:30|25419.08|25339.08|25417.6|25337.6|25419.89|25339.89|25417.6|25337.6|10
1734188020000|2024-12-14 14:53:40|25417.55|25337.55|25416.99|25336.99|25417.59|25337.59|25416.95|25336.95|10
1734188030000|2024-12-14 14:53:50|25416.89|25336.89|25416.78|25336.78|25416.91|25336.91|25416.52|25336.52|10
1734188040000|2024-12-14 14:54:00|25416.74|25336.74|25414.05|25334.05|25416.75|25336.75|25414.05|25334.05|10
1734188050000|2024-12-14 14:54:10|25413.58|25333.58|25411.86|25331.86|25413.58|25333.58|25411.86|25331.86|10
1734188060000|2024-12-14 14:54:20|25411.9|25331.9|25411.52|25331.52|25412|25332|25410.86|25330.86|10
1734188070000|2024-12-14 14:54:30|25411.4|25331.4|25409.45|25329.45|25411.4|25331.4|25409.45|25329.45|10
1734188080000|2024-12-14 14:54:40|25410.24|25330.24|25408.54|25328.54|25410.24|25330.24|25408.54|25328.54|10
1734188090000|2024-12-14 14:54:50|25408.38|25328.38|25402.28|25322.28|25408.38|25328.38|25402.18|25322.18|10
1734188100000|2024-12-14 14:55:00|25402.18|25322.18|25402.78|25322.78|25402.78|25322.78|25402.18|25322.18|10
1734188110000|2024-12-14 14:55:10|25402.6|25322.6|25402.88|25322.88|25402.88|25322.88|25401.61|25321.61|10
1734188120000|2024-12-14 14:55:20|25402.85|25322.85|25401.05|25321.05|25403|25323|25401.05|25321.05|9
1734188130000|2024-12-14 14:55:30|25401.15|25321.15|25400.97|25320.97|25401.77|25321.77|25400.75|25320.75|10
1734188140000|2024-12-14 14:55:40|25400.99|25320.99|25398.92|25318.92|25400.99|25320.99|25398.92|25318.92|9
1734188150000|2024-12-14 14:55:50|25398.98|25318.98|25400.04|25320.04|25400.04|25320.04|25398.77|25318.77|10
1734188160000|2024-12-14 14:56:00|25399.91|25319.91|25399.38|25319.38|25400.46|25320.46|25399.38|25319.38|10
1734188170000|2024-12-14 14:56:10|25398.92|25318.92|25399.33|25319.33|25399.33|25319.33|25398.57|25318.57|10
1734188180000|2024-12-14 14:56:20|25399.35|25319.35|25400.29|25320.29|25400.29|25320.29|25399.35|25319.35|10
1734188190000|2024-12-14 14:56:30|25400.33|25320.33|25399.01|25319.01|25401.17|25321.17|25399.01|25319.01|10
1734188200000|2024-12-14 14:56:40|25398.73|25318.73|25399.53|25319.53|25399.53|25319.53|25398.63|25318.63|10
1734188210000|2024-12-14 14:56:50|25399.54|25319.54|25399.7|25319.7|25400.22|25320.22|25399.35|25319.35|9
1734188220000|2024-12-14 14:57:00|25399.2|25319.2|25400.92|25320.92|25400.92|25320.92|25398.82|25318.82|10
1734188230000|2024-12-14 14:57:10|25401.01|25321.01|25399.77|25319.77|25401.01|25321.01|25399.61|25319.61|10
1734188240000|2024-12-14 14:57:20|25400.33|25320.33|25402.48|25322.48|25402.48|25322.48|25400.2|25320.2|10
1734188250000|2024-12-14 14:57:30|25402.37|25322.37|25402.29|25322.29|25402.65|25322.65|25402.13|25322.13|10
1734188260000|2024-12-14 14:57:40|25402.2|25322.2|25400.02|25320.02|25402.2|25322.2|25400.02|25320.02|10
1734188270000|2024-12-14 14:57:50|25400.1|25320.1|25399.46|25319.46|25400.26|25320.26|25399.39|25319.39|10
1734188280000|2024-12-14 14:58:00|25399.23|25319.23|25399.27|25319.27|25399.64|25319.64|25399.23|25319.23|10
1734188290000|2024-12-14 14:58:10|25399.67|25319.67|25401|25321|25401|25321|25399.67|25319.67|8
1734188300000|2024-12-14 14:58:20|25401.06|25321.06|25401.51|25321.51|25401.51|25321.51|25400.83|25320.83|9
1734188310000|2024-12-14 14:58:30|25401.31|25321.31|25401.11|25321.11|25401.31|25321.31|25400.99|25320.99|10
1734188320000|2024-12-14 14:58:40|25401.63|25321.63|25402.03|25322.03|25402.89|25322.89|25401.63|25321.63|9
1734188330000|2024-12-14 14:58:50|25402.1|25322.1|25401.5|25321.5|25402.22|25322.22|25401.5|25321.5|8
1734188340000|2024-12-14 14:59:00|25401.37|25321.37|25400.57|25320.57|25401.37|25321.37|25400.57|25320.57|10
1734188350000|2024-12-14 14:59:10|25400.65|25320.65|25400.16|25320.16|25400.65|25320.65|25399.95|25319.95|10
1734188360000|2024-12-14 14:59:20|25400.53|25320.53|25400.42|25320.42|25400.53|25320.53|25400.09|25320.09|10
1734188370000|2024-12-14 14:59:30|25400.37|25320.37|25398.35|25318.35|25400.43|25320.43|25398.35|25318.35|10
1734188380000|2024-12-14 14:59:40|25397.93|25317.93|25395.1|25315.1|25397.93|25317.93|25395.1|25315.1|9
1734188390000|2024-12-14 14:59:50|25394.14|25314.14|25389.79|25309.79|25397.07|25317.07|25389.79|25309.79|10
1734188400000|2024-12-14 15:00:00|25389.3|25309.3|25380.24|25300.24|25389.3|25309.3|25380.24|25300.24|10
1734188410000|2024-12-14 15:00:10|25380.09|25300.09|25377.01|25297.01|25380.55|25300.55|25377.01|25297.01|10
1734188420000|2024-12-14 15:00:20|25376.54|25296.54|25379.59|25299.59|25379.59|25299.59|25376.43|25296.43|10
1734188430000|2024-12-14 15:00:30|25379.35|25299.35|25377.12|25297.12|25379.72|25299.72|25376.24|25296.24|10
1734188440000|2024-12-14 15:00:40|25377.93|25297.93|25377.67|25297.67|25378.15|25298.15|25377.32|25297.32|9
1734188450000|2024-12-14 15:00:50|25377.68|25297.68|25377.63|25297.63|25378.1|25298.1|25377.57|25297.57|10
1734188460000|2024-12-14 15:01:00|25377.69|25297.69|25375.52|25295.52|25377.79|25297.79|25375.52|25295.52|10
1734188470000|2024-12-14 15:01:10|25374.37|25294.37|25373.43|25293.43|25374.64|25294.64|25373.43|25293.43|10
1734188480000|2024-12-14 15:01:20|25372.56|25292.56|25368.96|25288.96|25372.56|25292.56|25368.96|25288.96|10
1734188490000|2024-12-14 15:01:30|25368.75|25288.75|25360.58|25280.58|25368.75|25288.75|25360.58|25280.58|10
1734188500000|2024-12-14 15:01:40|25359.64|25279.64|25359.89|25279.89|25360.19|25280.19|25359.3|25279.3|10
1734188510000|2024-12-14 15:01:50|25359.63|25279.63|25357.09|25277.09|25359.77|25279.77|25357.09|25277.09|10
1734188520000|2024-12-14 15:02:00|25355.49|25275.49|25348.94|25268.94|25355.49|25275.49|25348.94|25268.94|10
1734188530000|2024-12-14 15:02:10|25348.68|25268.68|25348|25268|25348.68|25268.68|25347.68|25267.68|10
1734188540000|2024-12-14 15:02:20|25347.89|25267.89|25344.67|25264.67|25347.89|25267.89|25344.67|25264.67|9
1734188550000|2024-12-14 15:02:30|25344.59|25264.59|25345.87|25265.87|25345.87|25265.87|25344.47|25264.47|10
1734188560000|2024-12-14 15:02:40|25345.06|25265.06|25342.44|25262.44|25345.06|25265.06|25342.44|25262.44|10
1734188570000|2024-12-14 15:02:50|25342.48|25262.48|25337.16|25257.16|25342.74|25262.74|25337.16|25257.16|10
1734188580000|2024-12-14 15:03:00|25337.17|25257.17|25332.93|25252.93|25337.17|25257.17|25331.85|25251.85|10
1734188590000|2024-12-14 15:03:10|25333.22|25253.22|25338.59|25258.59|25338.59|25258.59|25333.22|25253.22|10
1734188600000|2024-12-14 15:03:20|25340.32|25260.32|25342.77|25262.77|25343.38|25263.38|25340.32|25260.32|10
1734188610000|2024-12-14 15:03:30|25342.93|25262.93|25346.75|25266.75|25346.87|25266.87|25342.93|25262.93|10
1734188620000|2024-12-14 15:03:40|25346.68|25266.68|25345.24|25265.24|25348.42|25268.42|25345.08|25265.08|10
1734188630000|2024-12-14 15:03:50|25345.55|25265.55|25344.92|25264.92|25345.55|25265.55|25344.92|25264.92|10
1734188640000|2024-12-14 15:04:00|25344.97|25264.97|25343.56|25263.56|25344.97|25264.97|25343.42|25263.42|10
1734188650000|2024-12-14 15:04:10|25341.96|25261.96|25344.71|25264.71|25344.71|25264.71|25341.71|25261.71|10
1734188660000|2024-12-14 15:04:20|25344.49|25264.49|25345.19|25265.19|25345.66|25265.66|25344.48|25264.48|10
1734188670000|2024-12-14 15:04:30|25345.32|25265.32|25346.34|25266.34|25346.34|25266.34|25345.09|25265.09|10
1734188680000|2024-12-14 15:04:40|25346.21|25266.21|25344.18|25264.18|25346.21|25266.21|25344.18|25264.18|10
1734188690000|2024-12-14 15:04:50|25344.04|25264.04|25342.5|25262.5|25344.09|25264.09|25342.15|25262.15|10
1734188700000|2024-12-14 15:05:00|25342.59|25262.59|25340.67|25260.67|25342.62|25262.62|25340.67|25260.67|10
1734188710000|2024-12-14 15:05:10|25340.25|25260.25|25335.33|25255.33|25340.25|25260.25|25335.33|25255.33|10
1734188720000|2024-12-14 15:05:20|25334.03|25254.03|25335.36|25255.36|25335.36|25255.36|25330.78|25250.78|10
1734188730000|2024-12-14 15:05:30|25335.16|25255.16|25332.89|25252.89|25335.16|25255.16|25332.89|25252.89|10
1734188740000|2024-12-14 15:05:40|25332.86|25252.86|25332.31|25252.31|25332.87|25252.87|25331.71|25251.71|10
1734188750000|2024-12-14 15:05:50|25332.63|25252.63|25334.02|25254.02|25334.51|25254.51|25332.63|25252.63|10
1734188760000|2024-12-14 15:06:00|25334|25254|25336.85|25256.85|25336.85|25256.85|25334|25254|10
1734188770000|2024-12-14 15:06:10|25336.1|25256.1|25336.13|25256.13|25337.06|25257.06|25336.1|25256.1|9
1734188780000|2024-12-14 15:06:20|25335.68|25255.68|25332.63|25252.63|25335.68|25255.68|25332.63|25252.63|9
1734188790000|2024-12-14 15:06:30|25332.89|25252.89|25334.24|25254.24|25334.24|25254.24|25332.89|25252.89|10
1734188800000|2024-12-14 15:06:40|25334.2|25254.2|25334.05|25254.05|25334.59|25254.59|25333.92|25253.92|9
1734188810000|2024-12-14 15:06:50|25333.63|25253.63|25334.79|25254.79|25334.79|25254.79|25332.87|25252.87|10
1734188820000|2024-12-14 15:07:00|25334.98|25254.98|25339.02|25259.02|25339.02|25259.02|25334.98|25254.98|10
1734188830000|2024-12-14 15:07:10|25338.89|25258.89|25337.94|25257.94|25339.71|25259.71|25337.94|25257.94|9
1734188840000|2024-12-14 15:07:20|25337.98|25257.98|25337.83|25257.83|25338.41|25258.41|25337.61|25257.61|10
1734188850000|2024-12-14 15:07:30|25337.59|25257.59|25338.32|25258.32|25338.32|25258.32|25337.59|25257.59|10
1734188860000|2024-12-14 15:07:40|25338.69|25258.69|25340.52|25260.52|25340.52|25260.52|25338.69|25258.69|10
1734188870000|2024-12-14 15:07:50|25340.83|25260.83|25343.48|25263.48|25343.48|25263.48|25340.8|25260.8|10
1734188880000|2024-12-14 15:08:00|25343.82|25263.82|25342.96|25262.96|25343.82|25263.82|25342.96|25262.96|10
1734188890000|2024-12-14 15:08:10|25342.95|25262.95|25344.25|25264.25|25344.25|25264.25|25342.28|25262.28|10
1734188900000|2024-12-14 15:08:20|25343.98|25263.98|25348.05|25268.05|25348.05|25268.05|25343.98|25263.98|10
1734188910000|2024-12-14 15:08:30|25348.54|25268.54|25350.04|25270.04|25350.04|25270.04|25348.54|25268.54|10
1734188920000|2024-12-14 15:08:40|25350.17|25270.17|25354.67|25274.67|25354.67|25274.67|25350.17|25270.17|10
1734188930000|2024-12-14 15:08:50|25355.01|25275.01|25358.14|25278.14|25358.19|25278.19|25355.01|25275.01|10
1734188940000|2024-12-14 15:09:00|25358.01|25278.01|25359.36|25279.36|25359.38|25279.38|25358.01|25278.01|10
1734188950000|2024-12-14 15:09:10|25359.55|25279.55|25360.35|25280.35|25360.58|25280.58|25359.55|25279.55|10
1734188960000|2024-12-14 15:09:20|25360.57|25280.57|25361.5|25281.5|25361.5|25281.5|25360.23|25280.23|10
1734188970000|2024-12-14 15:09:30|25361.74|25281.74|25362.44|25282.44|25362.44|25282.44|25361.43|25281.43|10
1734188980000|2024-12-14 15:09:40|25362.63|25282.63|25372.02|25292.02|25372.52|25292.52|25362.63|25282.63|9
1734188990000|2024-12-14 15:09:50|25371.99|25291.99|25371.36|25291.36|25372.83|25292.83|25371.36|25291.36|10
1734189000000|2024-12-14 15:10:00|25370.92|25290.92|25370.4|25290.4|25370.92|25290.92|25369.36|25289.36|10
1734189010000|2024-12-14 15:10:10|25371.32|25291.32|25381.05|25301.05|25381.05|25301.05|25371.32|25291.32|9
1734189020000|2024-12-14 15:10:20|25380.92|25300.92|25387.88|25307.88|25387.88|25307.88|25380.92|25300.92|10
1734189030000|2024-12-14 15:10:30|25387.78|25307.78|25393.32|25313.32|25393.32|25313.32|25387.1|25307.1|10
1734189040000|2024-12-14 15:10:40|25393.12|25313.12|25392.72|25312.72|25393.21|25313.21|25391.95|25311.95|10
1734189050000|2024-12-14 15:10:50|25392.9|25312.9|25390.73|25310.73|25394.99|25314.99|25389.23|25309.23|10
1734189060000|2024-12-14 15:11:00|25390.49|25310.49|25388.9|25308.9|25390.49|25310.49|25388.9|25308.9|10
1734189070000|2024-12-14 15:11:10|25388.71|25308.71|25387.09|25307.09|25388.71|25308.71|25386.46|25306.46|10
1734189080000|2024-12-14 15:11:20|25386.98|25306.98|25393.72|25313.72|25393.72|25313.72|25386.98|25306.98|10
1734189090000|2024-12-14 15:11:30|25393.81|25313.81|25399.84|25319.84|25399.84|25319.84|25393.81|25313.81|10
1734189100000|2024-12-14 15:11:40|25400.09|25320.09|25399.72|25319.72|25400.09|25320.09|25399.7|25319.7|10
1734189110000|2024-12-14 15:11:50|25399.75|25319.75|25400.12|25320.12|25400.13|25320.13|25399.45|25319.45|9
1734189120000|2024-12-14 15:12:00|25400.03|25320.03|25399.56|25319.56|25400.17|25320.17|25399.21|25319.21|10
1734189130000|2024-12-14 15:12:10|25399.51|25319.51|25399.52|25319.52|25399.96|25319.96|25399.51|25319.51|10
1734189140000|2024-12-14 15:12:20|25399.63|25319.63|25399.1|25319.1|25400.48|25320.48|25399.1|25319.1|10
1734189150000|2024-12-14 15:12:30|25399.18|25319.18|25402.86|25322.86|25402.86|25322.86|25399.1|25319.1|10
1734189160000|2024-12-14 15:12:40|25404.17|25324.17|25408.45|25328.45|25408.45|25328.45|25404.17|25324.17|10
1734189170000|2024-12-14 15:12:50|25408.82|25328.82|25409.8|25329.8|25409.98|25329.98|25408.82|25328.82|10
1734189180000|2024-12-14 15:13:00|25410.31|25330.31|25409.57|25329.57|25413.27|25333.27|25409.57|25329.57|10
1734189190000|2024-12-14 15:13:10|25409.16|25329.16|25407.3|25327.3|25409.16|25329.16|25407.1|25327.1|10
1734189200000|2024-12-14 15:13:20|25407.19|25327.19|25409.99|25329.99|25409.99|25329.99|25407.19|25327.19|10
1734189210000|2024-12-14 15:13:30|25410.08|25330.08|25410.77|25330.77|25410.99|25330.99|25409.94|25329.94|10
1734189220000|2024-12-14 15:13:40|25411.01|25331.01|25415.62|25335.62|25415.62|25335.62|25410.66|25330.66|10
1734189230000|2024-12-14 15:13:50|25415.55|25335.55|25415.73|25335.73|25415.92|25335.92|25415.55|25335.55|10
1734189240000|2024-12-14 15:14:00|25416.56|25336.56|25418.18|25338.18|25418.18|25338.18|25416.56|25336.56|10
1734189250000|2024-12-14 15:14:10|25418.66|25338.66|25421.66|25341.66|25421.66|25341.66|25418.66|25338.66|10
1734189260000|2024-12-14 15:14:20|25422.02|25342.02|25423.55|25343.55|25423.73|25343.73|25421.62|25341.62|10
1734189270000|2024-12-14 15:14:30|25423.91|25343.91|25421.93|25341.93|25423.91|25343.91|25421.93|25341.93|10
1734189280000|2024-12-14 15:14:40|25421.88|25341.88|25419.56|25339.56|25421.88|25341.88|25419.56|25339.56|9
1734189290000|2024-12-14 15:14:50|25418.68|25338.68|25416.03|25336.03|25418.68|25338.68|25415.94|25335.94|10
1734189300000|2024-12-14 15:15:00|25416.35|25336.35|25416.11|25336.11|25416.35|25336.35|25415.4|25335.4|10
1734189310000|2024-12-14 15:15:10|25415.63|25335.63|25414.16|25334.16|25415.72|25335.72|25414.11|25334.11|9
1734189320000|2024-12-14 15:15:20|25414.14|25334.14|25411.86|25331.86|25414.14|25334.14|25411.32|25331.32|10
1734189330000|2024-12-14 15:15:30|25411.73|25331.73|25406.27|25326.27|25411.73|25331.73|25406.27|25326.27|10
1734189340000|2024-12-14 15:15:40|25405.7|25325.7|25403.18|25323.18|25405.7|25325.7|25403.18|25323.18|10
1734189350000|2024-12-14 15:15:50|25402.89|25322.89|25398.69|25318.69|25403.2|25323.2|25398.55|25318.55|10
1734189360000|2024-12-14 15:16:00|25397.99|25317.99|25398.15|25318.15|25398.65|25318.65|25397.26|25317.26|10
1734189370000|2024-12-14 15:16:10|25398.79|25318.79|25400.99|25320.99|25401.36|25321.36|25398.79|25318.79|10
1734189380000|2024-12-14 15:16:20|25401.22|25321.22|25403.05|25323.05|25403.66|25323.66|25401.22|25321.22|10
1734189390000|2024-12-14 15:16:30|25403.04|25323.04|25403.48|25323.48|25403.92|25323.92|25403.04|25323.04|10
1734189400000|2024-12-14 15:16:40|25403.96|25323.96|25400.87|25320.87|25403.98|25323.98|25400.87|25320.87|10
1734189410000|2024-12-14 15:16:50|25401.06|25321.06|25403.03|25323.03|25403.19|25323.19|25400.89|25320.89|10
1734189420000|2024-12-14 15:17:00|25403.34|25323.34|25400.28|25320.28|25403.34|25323.34|25400.03|25320.03|10
1734189430000|2024-12-14 15:17:10|25400.26|25320.26|25402.01|25322.01|25402.22|25322.22|25400.26|25320.26|10
1734189440000|2024-12-14 15:17:20|25402.03|25322.03|25402.78|25322.78|25402.78|25322.78|25401.65|25321.65|10
1734189450000|2024-12-14 15:17:30|25404.58|25324.58|25408.94|25328.94|25409.03|25329.03|25404.58|25324.58|10
1734189460000|2024-12-14 15:17:40|25409.04|25329.04|25408.49|25328.49|25409.04|25329.04|25408.27|25328.27|9
1734189470000|2024-12-14 15:17:50|25408.7|25328.7|25407.8|25327.8|25408.7|25328.7|25407.56|25327.56|10
1734189480000|2024-12-14 15:18:00|25407.91|25327.91|25406.15|25326.15|25408.09|25328.09|25406.15|25326.15|10
1734189490000|2024-12-14 15:18:10|25406.02|25326.02|25404.3|25324.3|25407.23|25327.23|25404.3|25324.3|10
1734189500000|2024-12-14 15:18:20|25403.58|25323.58|25404.75|25324.75|25404.85|25324.85|25403.4|25323.4|10
1734189510000|2024-12-14 15:18:30|25404.92|25324.92|25404.86|25324.86|25405.02|25325.02|25404.56|25324.56|10
1734189520000|2024-12-14 15:18:40|25404.52|25324.52|25404.3|25324.3|25404.52|25324.52|25404.11|25324.11|10
1734189530000|2024-12-14 15:18:50|25404.84|25324.84|25404.11|25324.11|25405.3|25325.3|25403.94|25323.94|10
1734189540000|2024-12-14 15:19:00|25404.27|25324.27|25405.17|25325.17|25405.17|25325.17|25404.27|25324.27|10
1734189550000|2024-12-14 15:19:10|25405.3|25325.3|25409.59|25329.59|25409.59|25329.59|25405.3|25325.3|10
1734189560000|2024-12-14 15:19:20|25409.34|25329.34|25411.77|25331.77|25411.8|25331.8|25409.27|25329.27|10
1734189570000|2024-12-14 15:19:30|25411.43|25331.43|25408.48|25328.48|25411.43|25331.43|25408.48|25328.48|10
1734189580000|2024-12-14 15:19:40|25408.07|25328.07|25406.41|25326.41|25408.12|25328.12|25406.41|25326.41|10
1734189590000|2024-12-14 15:19:50|25406.49|25326.49|25404.67|25324.67|25406.49|25326.49|25404.67|25324.67|10
1734189600000|2024-12-14 15:20:00|25403.9|25323.9|25401.71|25321.71|25403.9|25323.9|25401.42|25321.42|10
1734189610000|2024-12-14 15:20:10|25402.05|25322.05|25405.21|25325.21|25405.21|25325.21|25402.05|25322.05|10
1734189620000|2024-12-14 15:20:20|25404.98|25324.98|25404.09|25324.09|25405.12|25325.12|25404.09|25324.09|10
1734189630000|2024-12-14 15:20:30|25403.98|25323.98|25405.34|25325.34|25405.34|25325.34|25403.98|25323.98|10
1734189640000|2024-12-14 15:20:40|25405.45|25325.45|25407.17|25327.17|25407.17|25327.17|25405.45|25325.45|9
1734189650000|2024-12-14 15:20:50|25407.33|25327.33|25406.55|25326.55|25407.33|25327.33|25406.12|25326.12|10
1734189660000|2024-12-14 15:21:00|25406.46|25326.46|25408.35|25328.35|25408.35|25328.35|25406.39|25326.39|10
1734189670000|2024-12-14 15:21:10|25408.37|25328.37|25408.34|25328.34|25408.63|25328.63|25408.34|25328.34|9
1734189680000|2024-12-14 15:21:20|25408.55|25328.55|25410.74|25330.74|25410.74|25330.74|25408.34|25328.34|10
1734189690000|2024-12-14 15:21:30|25410.78|25330.78|25414.3|25334.3|25414.3|25334.3|25410.78|25330.78|10
1734189700000|2024-12-14 15:21:40|25414.79|25334.79|25418.04|25338.04|25418.04|25338.04|25414.6|25334.6|10
1734189710000|2024-12-14 15:21:50|25418.52|25338.52|25423.56|25343.56|25423.68|25343.68|25418.52|25338.52|10
1734189720000|2024-12-14 15:22:00|25423.59|25343.59|25425.43|25345.43|25425.43|25345.43|25423.13|25343.13|10
1734189730000|2024-12-14 15:22:10|25425.95|25345.95|25427.2|25347.2|25428.07|25348.07|25425.95|25345.95|10
1734189740000|2024-12-14 15:22:20|25426.77|25346.77|25428.38|25348.38|25428.38|25348.38|25426.77|25346.77|10
1734189750000|2024-12-14 15:22:30|25428.5|25348.5|25430.69|25350.69|25430.69|25350.69|25428.5|25348.5|10
1734189760000|2024-12-14 15:22:40|25430.63|25350.63|25436.32|25356.32|25436.32|25356.32|25430.63|25350.63|10
1734189770000|2024-12-14 15:22:50|25437.9|25357.9|25440.77|25360.77|25441.53|25361.53|25437.9|25357.9|10
1734189780000|2024-12-14 15:23:00|25440.59|25360.59|25440.65|25360.65|25440.65|25360.65|25439.45|25359.45|10
1734189790000|2024-12-14 15:23:10|25440.84|25360.84|25437.89|25357.89|25441.11|25361.11|25437.89|25357.89|10
1734189800000|2024-12-14 15:23:20|25436.95|25356.95|25428.32|25348.32|25436.95|25356.95|25428.32|25348.32|10
1734189810000|2024-12-14 15:23:30|25428.31|25348.31|25428.77|25348.77|25428.87|25348.87|25428.29|25348.29|10
1734189820000|2024-12-14 15:23:40|25428.9|25348.9|25426.31|25346.31|25428.9|25348.9|25426.31|25346.31|10
1734189830000|2024-12-14 15:23:50|25426|25346|25422.02|25342.02|25426|25346|25422.02|25342.02|10
1734189840000|2024-12-14 15:24:00|25421.88|25341.88|25423.06|25343.06|25423.28|25343.28|25421.41|25341.41|10
1734189850000|2024-12-14 15:24:10|25421.39|25341.39|25421.35|25341.35|25422.03|25342.03|25421.11|25341.11|10
1734189860000|2024-12-14 15:24:20|25420.9|25340.9|25421.06|25341.06|25421.06|25341.06|25420.62|25340.62|10
1734189870000|2024-12-14 15:24:30|25421.04|25341.04|25421.59|25341.59|25421.82|25341.82|25420.97|25340.97|9
1734189880000|2024-12-14 15:24:40|25420.85|25340.85|25420.47|25340.47|25421.1|25341.1|25420.47|25340.47|9
1734189890000|2024-12-14 15:24:50|25420.37|25340.37|25416.64|25336.64|25420.37|25340.37|25416.64|25336.64|10
1734189900000|2024-12-14 15:25:00|25416.2|25336.2|25419.29|25339.29|25419.29|25339.29|25415.53|25335.53|10
1734189910000|2024-12-14 15:25:10|25419.59|25339.59|25416.54|25336.54|25419.83|25339.83|25416.54|25336.54|10
1734189920000|2024-12-14 15:25:20|25416.87|25336.87|25416.81|25336.81|25418.13|25338.13|25416.57|25336.57|9
1734189930000|2024-12-14 15:25:30|25416.82|25336.82|25417.85|25337.85|25417.94|25337.94|25416.82|25336.82|10
1734189940000|2024-12-14 15:25:40|25417.6|25337.6|25414.41|25334.41|25417.6|25337.6|25414.41|25334.41|10
1734189950000|2024-12-14 15:25:50|25414.13|25334.13|25412.91|25332.91|25414.13|25334.13|25411.93|25331.93|10
1734189960000|2024-12-14 15:26:00|25412.9|25332.9|25411.82|25331.82|25413.52|25333.52|25411.82|25331.82|9
1734189970000|2024-12-14 15:26:10|25411.56|25331.56|25414.57|25334.57|25414.57|25334.57|25410.48|25330.48|10
1734189980000|2024-12-14 15:26:20|25414.64|25334.64|25417.82|25337.82|25417.82|25337.82|25414.64|25334.64|10
1734189990000|2024-12-14 15:26:30|25417.77|25337.77|25415.89|25335.89|25418.02|25338.02|25415.89|25335.89|9
1734190000000|2024-12-14 15:26:40|25415.78|25335.78|25414.11|25334.11|25415.78|25335.78|25413.61|25333.61|10
1734190010000|2024-12-14 15:26:50|25414.12|25334.12|25413.83|25333.83|25414.45|25334.45|25413.75|25333.75|9
1734190020000|2024-12-14 15:27:00|25413.77|25333.77|25413.91|25333.91|25415.26|25335.26|25413.77|25333.77|10
1734190030000|2024-12-14 15:27:10|25413.53|25333.53|25413.69|25333.69|25413.69|25333.69|25412.57|25332.57|10
1734190040000|2024-12-14 15:27:20|25412.73|25332.73|25412.15|25332.15|25412.88|25332.88|25412.15|25332.15|10
1734190050000|2024-12-14 15:27:30|25412.16|25332.16|25409.32|25329.32|25412.16|25332.16|25409.32|25329.32|10
1734190060000|2024-12-14 15:27:40|25409.94|25329.94|25410|25330|25410.48|25330.48|25409.79|25329.79|10
1734190070000|2024-12-14 15:27:50|25410.3|25330.3|25409.23|25329.23|25410.3|25330.3|25409.23|25329.23|10
1734190080000|2024-12-14 15:28:00|25409.33|25329.33|25407.86|25327.86|25409.33|25329.33|25407.86|25327.86|10
1734190090000|2024-12-14 15:28:10|25407.68|25327.68|25409.25|25329.25|25409.25|25329.25|25407.53|25327.53|10
1734190100000|2024-12-14 15:28:20|25409.56|25329.56|25409.83|25329.83|25410.09|25330.09|25409.4|25329.4|9
1734190110000|2024-12-14 15:28:30|25409.87|25329.87|25404.35|25324.35|25409.87|25329.87|25404.35|25324.35|10
1734190120000|2024-12-14 15:28:40|25404.21|25324.21|25401.88|25321.88|25405.1|25325.1|25401.88|25321.88|10
1734190130000|2024-12-14 15:28:50|25401.61|25321.61|25396.71|25316.71|25401.61|25321.61|25396.71|25316.71|10
1734190140000|2024-12-14 15:29:00|25396.49|25316.49|25393.77|25313.77|25396.49|25316.49|25393.77|25313.77|10
1734190150000|2024-12-14 15:29:10|25393.74|25313.74|25392.4|25312.4|25393.76|25313.76|25391.71|25311.71|10
1734190160000|2024-12-14 15:29:20|25392.27|25312.27|25393.37|25313.37|25393.37|25313.37|25392.27|25312.27|10
1734190170000|2024-12-14 15:29:30|25393.47|25313.47|25393.51|25313.51|25393.51|25313.51|25393.34|25313.34|9
1734190180000|2024-12-14 15:29:40|25393.21|25313.21|25394.52|25314.52|25394.52|25314.52|25393.07|25313.07|9
1734190190000|2024-12-14 15:29:50|25394.76|25314.76|25393.63|25313.63|25394.86|25314.86|25393.63|25313.63|9
1734190200000|2024-12-14 15:30:00|25393.76|25313.76|25389.69|25309.69|25393.76|25313.76|25389.69|25309.69|10
1734190210000|2024-12-14 15:30:10|25389.44|25309.44|25389.53|25309.53|25390.33|25310.33|25388.76|25308.76|10
1734190220000|2024-12-14 15:30:20|25389.74|25309.74|25387.26|25307.26|25390.12|25310.12|25387.26|25307.26|10
1734190230000|2024-12-14 15:30:30|25387.04|25307.04|25384.62|25304.62|25387.04|25307.04|25384.62|25304.62|10
1734190240000|2024-12-14 15:30:40|25384.52|25304.52|25384.75|25304.75|25384.86|25304.86|25384.38|25304.38|8
1734190250000|2024-12-14 15:30:50|25384.32|25304.32|25384.72|25304.72|25384.72|25304.72|25383.87|25303.87|10
1734190260000|2024-12-14 15:31:00|25384.28|25304.28|25387.91|25307.91|25388.01|25308.01|25384.26|25304.26|9
1734190270000|2024-12-14 15:31:10|25388.51|25308.51|25390.55|25310.55|25390.55|25310.55|25388.51|25308.51|10
1734190280000|2024-12-14 15:31:20|25390.63|25310.63|25391.32|25311.32|25391.32|25311.32|25390.63|25310.63|9
1734190290000|2024-12-14 15:31:30|25392.11|25312.11|25392.16|25312.16|25392.56|25312.56|25391.87|25311.87|10
1734190300000|2024-12-14 15:31:40|25392.21|25312.21|25397.78|25317.78|25397.78|25317.78|25392.21|25312.21|10
1734190310000|2024-12-14 15:31:50|25397.91|25317.91|25404.29|25324.29|25404.29|25324.29|25397.91|25317.91|10
1734190320000|2024-12-14 15:32:00|25404.89|25324.89|25407.38|25327.38|25407.38|25327.38|25404.52|25324.52|10
1734190330000|2024-12-14 15:32:10|25407.81|25327.81|25408.73|25328.73|25408.73|25328.73|25407.81|25327.81|10
1734190340000|2024-12-14 15:32:20|25408.53|25328.53|25407.56|25327.56|25408.59|25328.59|25407.55|25327.55|10
1734190350000|2024-12-14 15:32:30|25408.24|25328.24|25408.92|25328.92|25408.95|25328.95|25408.24|25328.24|10
1734190360000|2024-12-14 15:32:40|25409.2|25329.2|25408.54|25328.54|25409.5|25329.5|25408.54|25328.54|9
1734190370000|2024-12-14 15:32:50|25404.46|25324.46|25406.41|25326.41|25406.7|25326.7|25404.46|25324.46|10
1734190380000|2024-12-14 15:33:00|25407.02|25327.02|25407.04|25327.04|25407.59|25327.59|25406.54|25326.54|10
1734190390000|2024-12-14 15:33:10|25407.06|25327.06|25408.68|25328.68|25408.68|25328.68|25406.89|25326.89|10
1734190400000|2024-12-14 15:33:20|25408.65|25328.65|25409.83|25329.83|25409.83|25329.83|25408.63|25328.63|10
1734190410000|2024-12-14 15:33:30|25409.9|25329.9|25419.86|25339.86|25419.86|25339.86|25409.51|25329.51|10
1734190420000|2024-12-14 15:33:40|25420.17|25340.17|25419.89|25339.89|25421.02|25341.02|25418.53|25338.53|9
1734190430000|2024-12-14 15:33:50|25420.44|25340.44|25423.3|25343.3|25423.42|25343.42|25420.44|25340.44|10
1734190440000|2024-12-14 15:34:00|25423.32|25343.32|25421.71|25341.71|25423.32|25343.32|25421.71|25341.71|10
1734190450000|2024-12-14 15:34:10|25421.68|25341.68|25422.54|25342.54|25422.57|25342.57|25419.6|25339.6|10
1734190460000|2024-12-14 15:34:20|25422.53|25342.53|25422.43|25342.43|25422.53|25342.53|25421.99|25341.99|10
1734190470000|2024-12-14 15:34:30|25422.34|25342.34|25421.74|25341.74|25422.35|25342.35|25421.02|25341.02|9
1734190480000|2024-12-14 15:34:40|25421.7|25341.7|25416.31|25336.31|25421.7|25341.7|25416.31|25336.31|10
1734190490000|2024-12-14 15:34:50|25416.21|25336.21|25415.15|25335.15|25416.21|25336.21|25414.82|25334.82|9
1734190500000|2024-12-14 15:35:00|25415.32|25335.32|25416.4|25336.4|25416.51|25336.51|25415.31|25335.31|9
1734190510000|2024-12-14 15:35:10|25416.38|25336.38|25420.74|25340.74|25420.74|25340.74|25416.38|25336.38|10
1734190520000|2024-12-14 15:35:20|25420.97|25340.97|25422.34|25342.34|25422.34|25342.34|25420.97|25340.97|10
1734190530000|2024-12-14 15:35:30|25422.74|25342.74|25423.77|25343.77|25423.94|25343.94|25422.38|25342.38|10
1734190540000|2024-12-14 15:35:40|25424.08|25344.08|25425.41|25345.41|25425.51|25345.51|25423.41|25343.41|10
1734190550000|2024-12-14 15:35:50|25425.18|25345.18|25424.08|25344.08|25425.18|25345.18|25424.07|25344.07|10
1734190560000|2024-12-14 15:36:00|25424.09|25344.09|25422.76|25342.76|25424.09|25344.09|25422.69|25342.69|9
1734190570000|2024-12-14 15:36:10|25422.13|25342.13|25421.27|25341.27|25422.13|25342.13|25420.96|25340.96|9
1734190580000|2024-12-14 15:36:20|25420.77|25340.77|25418.69|25338.69|25420.77|25340.77|25418.33|25338.33|10
1734190590000|2024-12-14 15:36:30|25418.91|25338.91|25418.56|25338.56|25419.12|25339.12|25418.56|25338.56|10
1734190600000|2024-12-14 15:36:40|25418.29|25338.29|25417.21|25337.21|25419.32|25339.32|25416.79|25336.79|10
1734190610000|2024-12-14 15:36:50|25417.06|25337.06|25416.98|25336.98|25417.06|25337.06|25416.71|25336.71|10
1734190620000|2024-12-14 15:37:00|25418.03|25338.03|25419.58|25339.58|25419.67|25339.67|25418.03|25338.03|10
1734190630000|2024-12-14 15:37:10|25419.42|25339.42|25417.55|25337.55|25419.42|25339.42|25417.55|25337.55|10
1734190640000|2024-12-14 15:37:20|25417.33|25337.33|25417.49|25337.49|25417.97|25337.97|25417.33|25337.33|10
1734190650000|2024-12-14 15:37:30|25417.41|25337.41|25416.1|25336.1|25417.89|25337.89|25416.07|25336.07|10
1734190660000|2024-12-14 15:37:40|25415.88|25335.88|25412.59|25332.59|25415.88|25335.88|25412.59|25332.59|10
1734190670000|2024-12-14 15:37:50|25412.57|25332.57|25409.35|25329.35|25412.57|25332.57|25409.35|25329.35|10
1734190680000|2024-12-14 15:38:00|25408.23|25328.23|25402.16|25322.16|25408.23|25328.23|25402.16|25322.16|10
1734190690000|2024-12-14 15:38:10|25401.8|25321.8|25403.96|25323.96|25403.96|25323.96|25401.29|25321.29|10
1734190700000|2024-12-14 15:38:20|25404.36|25324.36|25406.74|25326.74|25406.74|25326.74|25404.27|25324.27|10
1734190710000|2024-12-14 15:38:30|25408.21|25328.21|25407.96|25327.96|25408.36|25328.36|25407.83|25327.83|10
1734190720000|2024-12-14 15:38:40|25407.72|25327.72|25405.77|25325.77|25407.72|25327.72|25405.24|25325.24|10
1734190730000|2024-12-14 15:38:50|25405.65|25325.65|25402.78|25322.78|25405.65|25325.65|25402.78|25322.78|10
1734190740000|2024-12-14 15:39:00|25402.1|25322.1|25395.85|25315.85|25402.1|25322.1|25395.85|25315.85|10
1734190750000|2024-12-14 15:39:10|25395.9|25315.9|25395.93|25315.93|25397.06|25317.06|25395.9|25315.9|10
1734190760000|2024-12-14 15:39:20|25395.26|25315.26|25388.8|25308.8|25395.26|25315.26|25388.8|25308.8|10
1734190770000|2024-12-14 15:39:30|25388.79|25308.79|25389.01|25309.01|25389.01|25309.01|25387.43|25307.43|10
1734190780000|2024-12-14 15:39:40|25389.66|25309.66|25386.88|25306.88|25389.66|25309.66|25386.54|25306.54|10
1734190790000|2024-12-14 15:39:50|25386.57|25306.57|25388.11|25308.11|25388.11|25308.11|25386.57|25306.57|10
1734190800000|2024-12-14 15:40:00|25388.49|25308.49|25393.78|25313.78|25393.78|25313.78|25388.49|25308.49|10
1734190810000|2024-12-14 15:40:10|25393.82|25313.82|25396.78|25316.78|25396.82|25316.82|25393.67|25313.67|10
1734190820000|2024-12-14 15:40:20|25397.16|25317.16|25400.09|25320.09|25400.09|25320.09|25397.16|25317.16|10
1734190830000|2024-12-14 15:40:30|25400.51|25320.51|25400.68|25320.68|25401.37|25321.37|25400.45|25320.45|10
1734190840000|2024-12-14 15:40:40|25400.66|25320.66|25399.79|25319.79|25400.91|25320.91|25399.79|25319.79|10
1734190850000|2024-12-14 15:40:50|25399.59|25319.59|25399.41|25319.41|25399.81|25319.81|25398.88|25318.88|10
1734190860000|2024-12-14 15:41:00|25399.42|25319.42|25389.98|25309.98|25399.42|25319.42|25389.57|25309.57|10
1734190870000|2024-12-14 15:41:10|25389.72|25309.72|25389.7|25309.7|25389.72|25309.72|25389.53|25309.53|10
1734190880000|2024-12-14 15:41:20|25389.46|25309.46|25391.48|25311.48|25391.62|25311.62|25389.23|25309.23|10
1734190890000|2024-12-14 15:41:30|25391.75|25311.75|25389.84|25309.84|25391.77|25311.77|25389.84|25309.84|10
1734190900000|2024-12-14 15:41:40|25389.58|25309.58|25389.45|25309.45|25389.58|25309.58|25388.62|25308.62|9
1734190910000|2024-12-14 15:41:50|25389.76|25309.76|25394.61|25314.61|25394.61|25314.61|25389.76|25309.76|10
1734190920000|2024-12-14 15:42:00|25394.86|25314.86|25394.04|25314.04|25394.86|25314.86|25393.77|25313.77|10
1734190930000|2024-12-14 15:42:10|25394|25314|25394.25|25314.25|25394.61|25314.61|25393.32|25313.32|10
1734190940000|2024-12-14 15:42:20|25394.27|25314.27|25395.33|25315.33|25396.17|25316.17|25394.27|25314.27|10
1734190950000|2024-12-14 15:42:30|25395.21|25315.21|25393.87|25313.87|25395.21|25315.21|25393.87|25313.87|9
1734190960000|2024-12-14 15:42:40|25393.55|25313.55|25394.3|25314.3|25394.3|25314.3|25393.14|25313.14|9
1734190970000|2024-12-14 15:42:50|25394.86|25314.86|25398.37|25318.37|25398.37|25318.37|25394.86|25314.86|10
1734190980000|2024-12-14 15:43:00|25398.92|25318.92|25396.91|25316.91|25398.99|25318.99|25396.74|25316.74|10
1734190990000|2024-12-14 15:43:10|25396.97|25316.97|25396.83|25316.83|25396.98|25316.98|25396.73|25316.73|10
1734191000000|2024-12-14 15:43:20|25396.51|25316.51|25396.72|25316.72|25397.39|25317.39|25396.51|25316.51|9
1734191010000|2024-12-14 15:43:30|25397.12|25317.12|25406.56|25326.56|25406.56|25326.56|25396.36|25316.36|10
1734191020000|2024-12-14 15:43:40|25407.86|25327.86|25409.93|25329.93|25409.99|25329.99|25407.86|25327.86|10
1734191030000|2024-12-14 15:43:50|25409.99|25329.99|25409.86|25329.86|25409.99|25329.99|25408.83|25328.83|10
1734191040000|2024-12-14 15:44:00|25409.84|25329.84|25408.03|25328.03|25410.04|25330.04|25407.29|25327.29|10
1734191050000|2024-12-14 15:44:10|25408.64|25328.64|25402.15|25322.15|25408.67|25328.67|25402.15|25322.15|10
1734191060000|2024-12-14 15:44:20|25402.19|25322.19|25404.89|25324.89|25404.89|25324.89|25402.19|25322.19|10
1734191070000|2024-12-14 15:44:30|25404.97|25324.97|25407.5|25327.5|25407.5|25327.5|25403.73|25323.73|9
1734191080000|2024-12-14 15:44:40|25407.62|25327.62|25408.87|25328.87|25408.87|25328.87|25407.62|25327.62|8
1734191090000|2024-12-14 15:44:50|25408.77|25328.77|25406.9|25326.9|25408.96|25328.96|25406.9|25326.9|8
1734191100000|2024-12-14 15:45:00|25405.97|25325.97|25401.67|25321.67|25405.97|25325.97|25401.47|25321.47|9
1734191110000|2024-12-14 15:45:10|25401.73|25321.73|25399.13|25319.13|25402.19|25322.19|25399.13|25319.13|10
1734191120000|2024-12-14 15:45:20|25399.06|25319.06|25400.43|25320.43|25400.43|25320.43|25398.56|25318.56|10
1734191130000|2024-12-14 15:45:30|25400.97|25320.97|25401.4|25321.4|25401.4|25321.4|25400.43|25320.43|10
1734191140000|2024-12-14 15:45:40|25401.2|25321.2|25401.57|25321.57|25401.57|25321.57|25400.88|25320.88|10
1734191150000|2024-12-14 15:45:50|25401.7|25321.7|25398.69|25318.69|25401.7|25321.7|25398.69|25318.69|10
1734191160000|2024-12-14 15:46:00|25398.78|25318.78|25393.67|25313.67|25398.78|25318.78|25393.67|25313.67|10
1734191170000|2024-12-14 15:46:10|25392.9|25312.9|25390.26|25310.26|25392.9|25312.9|25389.92|25309.92|10
1734191180000|2024-12-14 15:46:20|25390.36|25310.36|25390.4|25310.4|25391.5|25311.5|25390.36|25310.36|10
1734191190000|2024-12-14 15:46:30|25390.86|25310.86|25391.14|25311.14|25391.14|25311.14|25390.59|25310.59|10
1734191200000|2024-12-14 15:46:40|25391.21|25311.21|25390.59|25310.59|25391.29|25311.29|25390.59|25310.59|10
1734191210000|2024-12-14 15:46:50|25390.53|25310.53|25384.22|25304.22|25390.77|25310.77|25384.22|25304.22|10
1734191220000|2024-12-14 15:47:00|25383.94|25303.94|25382.17|25302.17|25383.94|25303.94|25382.17|25302.17|10
1734191230000|2024-12-14 15:47:10|25382.3|25302.3|25384.8|25304.8|25385.52|25305.52|25382.3|25302.3|10
1734191240000|2024-12-14 15:47:20|25384.35|25304.35|25382.86|25302.86|25385.08|25305.08|25382.67|25302.67|10
1734191250000|2024-12-14 15:47:30|25382.55|25302.55|25381.41|25301.41|25382.55|25302.55|25381.41|25301.41|10
1734191260000|2024-12-14 15:47:40|25380.99|25300.99|25374.67|25294.67|25380.99|25300.99|25374.67|25294.67|10
1734191270000|2024-12-14 15:47:50|25373.39|25293.39|25371.37|25291.37|25373.39|25293.39|25371.27|25291.27|10
1734191280000|2024-12-14 15:48:00|25371.56|25291.56|25368.99|25288.99|25371.79|25291.79|25368.94|25288.94|10
1734191290000|2024-12-14 15:48:10|25367.99|25287.99|25362.33|25282.33|25367.99|25287.99|25362.33|25282.33|10
1734191300000|2024-12-14 15:48:20|25362.04|25282.04|25360.73|25280.73|25362.04|25282.04|25360.73|25280.73|8
1734191310000|2024-12-14 15:48:30|25361.93|25281.93|25361.24|25281.24|25362.92|25282.92|25360.49|25280.49|10
1734191320000|2024-12-14 15:48:40|25362.19|25282.19|25372.16|25292.16|25372.16|25292.16|25360.57|25280.57|10
1734191330000|2024-12-14 15:48:50|25372.2|25292.2|25379.45|25299.45|25379.64|25299.64|25372.2|25292.2|10
1734191340000|2024-12-14 15:49:00|25379.38|25299.38|25376.82|25296.82|25379.41|25299.41|25376.82|25296.82|10
1734191350000|2024-12-14 15:49:10|25376.64|25296.64|25377.86|25297.86|25377.86|25297.86|25375.25|25295.25|10
1734191360000|2024-12-14 15:49:20|25377.98|25297.98|25376.62|25296.62|25378.43|25298.43|25376.62|25296.62|10
1734191370000|2024-12-14 15:49:30|25376.5|25296.5|25378.02|25298.02|25378.02|25298.02|25375.94|25295.94|10
1734191380000|2024-12-14 15:49:40|25377.62|25297.62|25377.51|25297.51|25378.47|25298.47|25377.51|25297.51|10
1734191390000|2024-12-14 15:49:50|25377.49|25297.49|25374.89|25294.89|25377.96|25297.96|25374.89|25294.89|10
1734191400000|2024-12-14 15:50:00|25374.95|25294.95|25367.5|25287.5|25374.95|25294.95|25367.5|25287.5|10
1734191410000|2024-12-14 15:50:10|25366.24|25286.24|25367.01|25287.01|25367.01|25287.01|25365.25|25285.25|10
1734191420000|2024-12-14 15:50:20|25366.92|25286.92|25371.96|25291.96|25371.96|25291.96|25366.92|25286.92|10
1734191430000|2024-12-14 15:50:30|25368.68|25288.68|25370.83|25290.83|25370.83|25290.83|25368.65|25288.65|10
1734191440000|2024-12-14 15:50:40|25370.82|25290.82|25379.06|25299.06|25379.06|25299.06|25370.82|25290.82|9
1734191450000|2024-12-14 15:50:50|25378.94|25298.94|25381.12|25301.12|25381.21|25301.21|25378.05|25298.05|10
1734191460000|2024-12-14 15:51:00|25381.28|25301.28|25383.51|25303.51|25383.57|25303.57|25381.09|25301.09|10
1734191470000|2024-12-14 15:51:10|25384.13|25304.13|25381.75|25301.75|25384.41|25304.41|25381.75|25301.75|10
1734191480000|2024-12-14 15:51:20|25381.7|25301.7|25380.24|25300.24|25381.81|25301.81|25380.24|25300.24|10
1734191490000|2024-12-14 15:51:30|25380.08|25300.08|25381.42|25301.42|25381.42|25301.42|25379.81|25299.81|10
1734191500000|2024-12-14 15:51:40|25381.53|25301.53|25380.24|25300.24|25381.53|25301.53|25379.87|25299.87|10
1734191510000|2024-12-14 15:51:50|25380.15|25300.15|25382.9|25302.9|25383.36|25303.36|25380.15|25300.15|9
1734191520000|2024-12-14 15:52:00|25382.87|25302.87|25384.59|25304.59|25384.59|25304.59|25382.87|25302.87|10
1734191530000|2024-12-14 15:52:10|25384.71|25304.71|25387.71|25307.71|25387.71|25307.71|25384.55|25304.55|10
1734191540000|2024-12-14 15:52:20|25388.55|25308.55|25390.75|25310.75|25392.72|25312.72|25388.55|25308.55|9
1734191550000|2024-12-14 15:52:30|25390.79|25310.79|25394.75|25314.75|25394.75|25314.75|25390.79|25310.79|10
1734191560000|2024-12-14 15:52:40|25395.01|25315.01|25395.32|25315.32|25395.98|25315.98|25394.88|25314.88|10
1734191570000|2024-12-14 15:52:50|25395.22|25315.22|25397.24|25317.24|25397.24|25317.24|25395.22|25315.22|10
1734191580000|2024-12-14 15:53:00|25397.25|25317.25|25396.61|25316.61|25397.39|25317.39|25396.61|25316.61|10
1734191590000|2024-12-14 15:53:10|25396.57|25316.57|25394.42|25314.42|25396.57|25316.57|25394.13|25314.13|10
1734191600000|2024-12-14 15:53:20|25394.39|25314.39|25394.8|25314.8|25395.23|25315.23|25394.37|25314.37|10
1734191610000|2024-12-14 15:53:30|25394.9|25314.9|25394.14|25314.14|25394.9|25314.9|25393.44|25313.44|9
1734191620000|2024-12-14 15:53:40|25394|25314|25398.85|25318.85|25398.85|25318.85|25394|25314|10
1734191630000|2024-12-14 15:53:50|25398.19|25318.19|25400.11|25320.11|25400.11|25320.11|25398.19|25318.19|9
1734191640000|2024-12-14 15:54:00|25400.1|25320.1|25399.67|25319.67|25400.35|25320.35|25399.63|25319.63|10
1734191650000|2024-12-14 15:54:10|25399.71|25319.71|25398.94|25318.94|25399.86|25319.86|25398.72|25318.72|10
1734191660000|2024-12-14 15:54:20|25398.9|25318.9|25402.31|25322.31|25402.46|25322.46|25398.9|25318.9|10
1734191670000|2024-12-14 15:54:30|25402.18|25322.18|25402.15|25322.15|25402.36|25322.36|25402.04|25322.04|10
1734191680000|2024-12-14 15:54:40|25402.25|25322.25|25400.99|25320.99|25402.26|25322.26|25400.7|25320.7|8
1734191690000|2024-12-14 15:54:50|25400.94|25320.94|25402.23|25322.23|25402.23|25322.23|25400.94|25320.94|10
1734191700000|2024-12-14 15:55:00|25402.46|25322.46|25403.75|25323.75|25403.75|25323.75|25402.46|25322.46|10
1734191710000|2024-12-14 15:55:10|25403.86|25323.86|25402.99|25322.99|25404.83|25324.83|25402.99|25322.99|10
1734191720000|2024-12-14 15:55:20|25402.63|25322.63|25400.71|25320.71|25402.63|25322.63|25400.45|25320.45|10
1734191730000|2024-12-14 15:55:30|25400.3|25320.3|25398.12|25318.12|25400.3|25320.3|25398.1|25318.1|10
1734191740000|2024-12-14 15:55:40|25398.19|25318.19|25396.24|25316.24|25398.19|25318.19|25396.23|25316.23|9
1734191750000|2024-12-14 15:55:50|25396.23|25316.23|25396.47|25316.47|25396.57|25316.57|25395.82|25315.82|10
1734191760000|2024-12-14 15:56:00|25396.56|25316.56|25393.04|25313.04|25396.56|25316.56|25392.74|25312.74|9
1734191770000|2024-12-14 15:56:10|25393.48|25313.48|25394.3|25314.3|25394.9|25314.9|25393.48|25313.48|10
1734191780000|2024-12-14 15:56:20|25394.03|25314.03|25394.67|25314.67|25394.67|25314.67|25393.99|25313.99|10
1734191790000|2024-12-14 15:56:30|25394.72|25314.72|25394.09|25314.09|25394.75|25314.75|25394.09|25314.09|10
1734191800000|2024-12-14 15:56:40|25394.11|25314.11|25395.43|25315.43|25395.43|25315.43|25392.6|25312.6|9
1734191810000|2024-12-14 15:56:50|25395.99|25315.99|25400.22|25320.22|25400.22|25320.22|25395.99|25315.99|10
1734191820000|2024-12-14 15:57:00|25400.31|25320.31|25400.9|25320.9|25400.9|25320.9|25400.07|25320.07|10
1734191830000|2024-12-14 15:57:10|25401.15|25321.15|25402.91|25322.91|25403.07|25323.07|25400.62|25320.62|10
1734191840000|2024-12-14 15:57:20|25402.7|25322.7|25404.43|25324.43|25404.43|25324.43|25402.32|25322.32|10
1734191850000|2024-12-14 15:57:30|25405.29|25325.29|25405.31|25325.31|25405.96|25325.96|25405.29|25325.29|10
1734191860000|2024-12-14 15:57:40|25404.73|25324.73|25404.97|25324.97|25405.18|25325.18|25404.54|25324.54|10
1734191870000|2024-12-14 15:57:50|25404.58|25324.58|25405.05|25325.05|25405.33|25325.33|25404.42|25324.42|10
1734191880000|2024-12-14 15:58:00|25404.98|25324.98|25401.33|25321.33|25404.98|25324.98|25401.33|25321.33|10
1734191890000|2024-12-14 15:58:10|25401.15|25321.15|25398.92|25318.92|25401.15|25321.15|25398.76|25318.76|10
1734191900000|2024-12-14 15:58:20|25392.06|25312.06|25394.21|25314.21|25394.21|25314.21|25392.04|25312.04|10
1734191910000|2024-12-14 15:58:30|25394.92|25314.92|25395.39|25315.39|25395.39|25315.39|25394.66|25314.66|10
1734191920000|2024-12-14 15:58:40|25395.74|25315.74|25396.63|25316.63|25396.89|25316.89|25395.74|25315.74|10
1734191930000|2024-12-14 15:58:50|25396.57|25316.57|25396.72|25316.72|25396.72|25316.72|25395.25|25315.25|9
1734191940000|2024-12-14 15:59:00|25396.38|25316.38|25394.03|25314.03|25396.38|25316.38|25394.03|25314.03|10
1734191950000|2024-12-14 15:59:10|25394.01|25314.01|25395.23|25315.23|25395.23|25315.23|25393.82|25313.82|10
1734191960000|2024-12-14 15:59:20|25395.31|25315.31|25394.85|25314.85|25395.36|25315.36|25394.14|25314.14|9
1734191970000|2024-12-14 15:59:30|25394.93|25314.93|25393.51|25313.51|25394.95|25314.95|25393.51|25313.51|9
1734191980000|2024-12-14 15:59:40|25391.69|25311.69|25391.64|25311.64|25391.69|25311.69|25390.91|25310.91|10
1734191990000|2024-12-14 15:59:50|25391.3|25311.3|25390.73|25310.73|25391.56|25311.56|25390.68|25310.68|10
1734192000000|2024-12-14 16:00:00|25390.6|25310.6|25385.39|25305.39|25390.6|25310.6|25385.39|25305.39|10
1734192010000|2024-12-14 16:00:10|25385.05|25305.05|25380.29|25300.29|25385.05|25305.05|25379.18|25299.18|10
1734192020000|2024-12-14 16:00:20|25379.63|25299.63|25382.35|25302.35|25383.21|25303.21|25378.11|25298.11|10
1734192030000|2024-12-14 16:00:30|25382.3|25302.3|25382.03|25302.03|25383.12|25303.12|25381.78|25301.78|10
1734192040000|2024-12-14 16:00:40|25382.01|25302.01|25379.62|25299.62|25382.01|25302.01|25379.62|25299.62|10
1734192050000|2024-12-14 16:00:50|25379.39|25299.39|25377.94|25297.94|25379.84|25299.84|25377.66|25297.66|10
1734192060000|2024-12-14 16:01:00|25378.25|25298.25|25378.85|25298.85|25379.4|25299.4|25378.04|25298.04|10
1734192070000|2024-12-14 16:01:10|25380.09|25300.09|25381.08|25301.08|25381.59|25301.59|25380.09|25300.09|10
1734192080000|2024-12-14 16:01:20|25380.8|25300.8|25391.82|25311.82|25391.82|25311.82|25379.53|25299.53|10
1734192090000|2024-12-14 16:01:30|25391.87|25311.87|25390.06|25310.06|25391.87|25311.87|25389.96|25309.96|10
1734192100000|2024-12-14 16:01:40|25390.05|25310.05|25388.06|25308.06|25390.31|25310.31|25387.61|25307.61|10
1734192110000|2024-12-14 16:01:50|25387.49|25307.49|25388.32|25308.32|25388.52|25308.52|25386.61|25306.61|10
1734192120000|2024-12-14 16:02:00|25388.5|25308.5|25390.19|25310.19|25390.75|25310.75|25388.36|25308.36|10
1734192130000|2024-12-14 16:02:10|25390.58|25310.58|25389.94|25309.94|25390.77|25310.77|25389.85|25309.85|10
1734192140000|2024-12-14 16:02:20|25390.01|25310.01|25388.42|25308.42|25390.64|25310.64|25388.41|25308.41|10
1734192150000|2024-12-14 16:02:30|25388.65|25308.65|25389.87|25309.87|25389.87|25309.87|25388.56|25308.56|10
1734192160000|2024-12-14 16:02:40|25389.85|25309.85|25386.37|25306.37|25390.02|25310.02|25386.37|25306.37|10
1734192170000|2024-12-14 16:02:50|25386.16|25306.16|25389.53|25309.53|25389.88|25309.88|25386.16|25306.16|10
1734192180000|2024-12-14 16:03:00|25389.67|25309.67|25393.11|25313.11|25393.11|25313.11|25389.67|25309.67|10
1734192190000|2024-12-14 16:03:10|25393.27|25313.27|25393.83|25313.83|25394.3|25314.3|25393.27|25313.27|10
1734192200000|2024-12-14 16:03:20|25393.79|25313.79|25390.78|25310.78|25395.28|25315.28|25389.96|25309.96|10
1734192210000|2024-12-14 16:03:30|25390.86|25310.86|25390.83|25310.83|25391.69|25311.69|25390.24|25310.24|9
1734192220000|2024-12-14 16:03:40|25390.55|25310.55|25387.39|25307.39|25390.82|25310.82|25387.39|25307.39|10
1734192230000|2024-12-14 16:03:50|25387.33|25307.33|25386.33|25306.33|25387.33|25307.33|25386.33|25306.33|10
1734192240000|2024-12-14 16:04:00|25386.36|25306.36|25388.61|25308.61|25388.61|25308.61|25386.32|25306.32|10
1734192250000|2024-12-14 16:04:10|25388.56|25308.56|25386.89|25306.89|25388.56|25308.56|25386.89|25306.89|10
1734192260000|2024-12-14 16:04:20|25386.95|25306.95|25386.58|25306.58|25387.65|25307.65|25386.58|25306.58|10
1734192270000|2024-12-14 16:04:30|25386.64|25306.64|25386.12|25306.12|25386.64|25306.64|25385.2|25305.2|10
1734192280000|2024-12-14 16:04:40|25387.04|25307.04|25386.77|25306.77|25387.9|25307.9|25386.37|25306.37|10
1734192290000|2024-12-14 16:04:50|25386.7|25306.7|25386.31|25306.31|25386.8|25306.8|25386.31|25306.31|10
1734192300000|2024-12-14 16:05:00|25386.28|25306.28|25383.48|25303.48|25386.28|25306.28|25383.48|25303.48|10
1734192310000|2024-12-14 16:05:10|25383.14|25303.14|25382.63|25302.63|25383.71|25303.71|25382.63|25302.63|10
1734192320000|2024-12-14 16:05:20|25382.13|25302.13|25380.24|25300.24|25382.13|25302.13|25380.24|25300.24|9
1734192330000|2024-12-14 16:05:30|25379.5|25299.5|25368.14|25288.14|25379.5|25299.5|25368.14|25288.14|10
1734192340000|2024-12-14 16:05:40|25365.06|25285.06|25361.68|25281.68|25365.06|25285.06|25361.68|25281.68|10
1734192350000|2024-12-14 16:05:50|25361.55|25281.55|25357.97|25277.97|25361.55|25281.55|25356.59|25276.59|10
1734192360000|2024-12-14 16:06:00|25357.84|25277.84|25361.2|25281.2|25361.2|25281.2|25357.84|25277.84|10
1734192370000|2024-12-14 16:06:10|25360.87|25280.87|25362.82|25282.82|25362.83|25282.83|25360.87|25280.87|10
1734192380000|2024-12-14 16:06:20|25363.05|25283.05|25358.4|25278.4|25363.05|25283.05|25358.4|25278.4|9
1734192390000|2024-12-14 16:06:30|25357.41|25277.41|25354.79|25274.79|25357.41|25277.41|25354.4|25274.4|10
1734192400000|2024-12-14 16:06:40|25354.47|25274.47|25352.81|25272.81|25354.47|25274.47|25352.81|25272.81|10
1734192410000|2024-12-14 16:06:50|25353.58|25273.58|25353.55|25273.55|25353.71|25273.71|25353.16|25273.16|10
1734192420000|2024-12-14 16:07:00|25353.44|25273.44|25349.22|25269.22|25353.44|25273.44|25349.22|25269.22|9
1734192430000|2024-12-14 16:07:10|25347.27|25267.27|25346.12|25266.12|25347.27|25267.27|25345.8|25265.8|10
1734192440000|2024-12-14 16:07:20|25346.15|25266.15|25342.23|25262.23|25346.24|25266.24|25342.23|25262.23|10
1734192450000|2024-12-14 16:07:30|25342.16|25262.16|25340.61|25260.61|25342.16|25262.16|25339.81|25259.81|10
1734192460000|2024-12-14 16:07:40|25340.1|25260.1|25337.87|25257.87|25340.23|25260.23|25337.55|25257.55|10
1734192470000|2024-12-14 16:07:50|25337.61|25257.61|25335.1|25255.1|25337.61|25257.61|25334.39|25254.39|10
1734192480000|2024-12-14 16:08:00|25335.19|25255.19|25335.3|25255.3|25335.81|25255.81|25334.75|25254.75|9
1734192490000|2024-12-14 16:08:10|25334.5|25254.5|25333.87|25253.87|25334.5|25254.5|25333.7|25253.7|10
1734192500000|2024-12-14 16:08:20|25334.1|25254.1|25337.6|25257.6|25337.6|25257.6|25333.69|25253.69|10
1734192510000|2024-12-14 16:08:30|25337.18|25257.18|25336.52|25256.52|25337.18|25257.18|25336.24|25256.24|10
1734192520000|2024-12-14 16:08:40|25335.97|25255.97|25326.18|25246.18|25335.97|25255.97|25326.18|25246.18|10
1734192530000|2024-12-14 16:08:50|25325.72|25245.72|25323.64|25243.64|25326.04|25246.04|25323.64|25243.64|10
1734192540000|2024-12-14 16:09:00|25323.86|25243.86|25318.32|25238.32|25324.23|25244.23|25318.32|25238.32|10
1734192550000|2024-12-14 16:09:10|25318.27|25238.27|25314.26|25234.26|25318.27|25238.27|25314.26|25234.26|9
1734192560000|2024-12-14 16:09:20|25315.59|25235.59|25323.58|25243.58|25323.58|25243.58|25315.59|25235.59|10
1734192570000|2024-12-14 16:09:30|25323.8|25243.8|25323.12|25243.12|25323.8|25243.8|25322.07|25242.07|10
1734192580000|2024-12-14 16:09:40|25322.95|25242.95|25322.14|25242.14|25322.95|25242.95|25321.49|25241.49|10
1734192590000|2024-12-14 16:09:50|25321.93|25241.93|25321.33|25241.33|25322.56|25242.56|25321.33|25241.33|10
1734192600000|2024-12-14 16:10:00|25321.08|25241.08|25313.98|25233.98|25321.08|25241.08|25313.98|25233.98|10
1734192610000|2024-12-14 16:10:10|25313.83|25233.83|25307.53|25227.53|25313.83|25233.83|25307.53|25227.53|10
1734192620000|2024-12-14 16:10:20|25307.1|25227.1|25305.17|25225.17|25309.84|25229.84|25304.97|25224.97|10
1734192630000|2024-12-14 16:10:30|25305.5|25225.5|25305.11|25225.11|25305.93|25225.93|25305.11|25225.11|10
1734192640000|2024-12-14 16:10:40|25304.9|25224.9|25298.6|25218.6|25304.9|25224.9|25298.42|25218.42|10
1734192650000|2024-12-14 16:10:50|25298.15|25218.15|25291.74|25211.74|25298.15|25218.15|25291.74|25211.74|10
1734192660000|2024-12-14 16:11:00|25291.46|25211.46|25290.05|25210.05|25291.46|25211.46|25289.52|25209.52|10
1734192670000|2024-12-14 16:11:10|25290.75|25210.75|25293.11|25213.11|25294.36|25214.36|25290.75|25210.75|10
1734192680000|2024-12-14 16:11:20|25292.96|25212.96|25290.08|25210.08|25292.96|25212.96|25289.68|25209.68|10
1734192690000|2024-12-14 16:11:30|25290.77|25210.77|25288.8|25208.8|25290.77|25210.77|25288.22|25208.22|10
1734192700000|2024-12-14 16:11:40|25288.66|25208.66|25287.3|25207.3|25290.3|25210.3|25287.11|25207.11|10
1734192710000|2024-12-14 16:11:50|25287.14|25207.14|25285.23|25205.23|25287.55|25207.55|25284.27|25204.27|10
1734192720000|2024-12-14 16:12:00|25284.58|25204.58|25284.92|25204.92|25285.42|25205.42|25284.13|25204.13|10
1734192730000|2024-12-14 16:12:10|25284.84|25204.84|25277.61|25197.61|25284.84|25204.84|25277.61|25197.61|10
1734192740000|2024-12-14 16:12:20|25277.2|25197.2|25268.11|25188.11|25277.2|25197.2|25268.11|25188.11|10
1734192750000|2024-12-14 16:12:30|25267.66|25187.66|25267.71|25187.71|25268.13|25188.13|25267.14|25187.14|10
1734192760000|2024-12-14 16:12:40|25267.5|25187.5|25265.01|25185.01|25267.51|25187.51|25264.25|25184.25|10
1734192770000|2024-12-14 16:12:50|25265.66|25185.66|25264.05|25184.05|25265.66|25185.66|25264.03|25184.03|10
1734192780000|2024-12-14 16:13:00|25263.48|25183.48|25264.69|25184.69|25264.93|25184.93|25263.29|25183.29|10
1734192790000|2024-12-14 16:13:10|25265.02|25185.02|25276.33|25196.33|25276.33|25196.33|25265.02|25185.02|10
1734192800000|2024-12-14 16:13:20|25276.11|25196.11|25276.77|25196.77|25278.48|25198.48|25276.11|25196.11|10
1734192810000|2024-12-14 16:13:30|25277.51|25197.51|25274.28|25194.28|25277.51|25197.51|25274.28|25194.28|10
1734192820000|2024-12-14 16:13:40|25273.57|25193.57|25270.23|25190.23|25273.57|25193.57|25270.08|25190.08|10
1734192830000|2024-12-14 16:13:50|25269.74|25189.74|25269.64|25189.64|25269.86|25189.86|25268.89|25188.89|10
1734192840000|2024-12-14 16:14:00|25269.41|25189.41|25253.71|25173.71|25269.46|25189.46|25253.71|25173.71|10
1734192850000|2024-12-14 16:14:10|25253.53|25173.53|25247.48|25167.48|25253.53|25173.53|25247.48|25167.48|10
1734192860000|2024-12-14 16:14:20|25247.64|25167.64|25247.46|25167.46|25248.71|25168.71|25245.94|25165.94|10
1734192870000|2024-12-14 16:14:30|25245.8|25165.8|25246.58|25166.58|25247.06|25167.06|25245.45|25165.45|10
1734192880000|2024-12-14 16:14:40|25246.89|25166.89|25248.17|25168.17|25248.17|25168.17|25245.32|25165.32|10
1734192890000|2024-12-14 16:14:50|25248.65|25168.65|25247.42|25167.42|25249.93|25169.93|25247.42|25167.42|10
1734192900000|2024-12-14 16:15:00|25247.99|25167.99|25255|25175|25255|25175|25247.67|25167.67|10
1734192910000|2024-12-14 16:15:10|25257.93|25177.93|25270.47|25190.47|25270.47|25190.47|25257.93|25177.93|10
1734192920000|2024-12-14 16:15:20|25270.71|25190.71|25277.36|25197.36|25278.45|25198.45|25270.71|25190.71|10
1734192930000|2024-12-14 16:15:30|25277.17|25197.17|25270.53|25190.53|25277.17|25197.17|25270.53|25190.53|10
1734192940000|2024-12-14 16:15:40|25271.61|25191.61|25268.7|25188.7|25272.31|25192.31|25268.7|25188.7|10
1734192950000|2024-12-14 16:15:50|25269.43|25189.43|25266.52|25186.52|25269.43|25189.43|25265.06|25185.06|10
1734192960000|2024-12-14 16:16:00|25266.76|25186.76|25255.46|25175.46|25266.76|25186.76|25255.46|25175.46|10
1734192970000|2024-12-14 16:16:10|25254.5|25174.5|25248.83|25168.83|25254.5|25174.5|25247.49|25167.49|10
1734192980000|2024-12-14 16:16:20|25247.1|25167.1|25249.87|25169.87|25249.87|25169.87|25247.1|25167.1|10
1734192990000|2024-12-14 16:16:30|25250.52|25170.52|25253.75|25173.75|25254.19|25174.19|25249.76|25169.76|10
1734193000000|2024-12-14 16:16:40|25253.51|25173.51|25249.08|25169.08|25253.51|25173.51|25248.87|25168.87|10
1734193010000|2024-12-14 16:16:50|25249.77|25169.77|25253.26|25173.26|25253.26|25173.26|25249.77|25169.77|9
1734193020000|2024-12-14 16:17:00|25253.16|25173.16|25247.74|25167.74|25253.16|25173.16|25247.74|25167.74|10
1734193030000|2024-12-14 16:17:10|25247.02|25167.02|25244.01|25164.01|25247.02|25167.02|25242.41|25162.41|10
1734193040000|2024-12-14 16:17:20|25243.74|25163.74|25244.51|25164.51|25246.67|25166.67|25243.49|25163.49|10
1734193050000|2024-12-14 16:17:30|25244.55|25164.55|25247.32|25167.32|25247.32|25167.32|25243.84|25163.84|10
1734193060000|2024-12-14 16:17:40|25247.07|25167.07|25242.88|25162.88|25248.01|25168.01|25242.88|25162.88|10
1734193070000|2024-12-14 16:17:50|25243.25|25163.25|25245.15|25165.15|25245.15|25165.15|25242.42|25162.42|10
1734193080000|2024-12-14 16:18:00|25245.87|25165.87|25247.11|25167.11|25247.18|25167.18|25245.85|25165.85|10
1734193090000|2024-12-14 16:18:10|25247.03|25167.03|25253.61|25173.61|25253.61|25173.61|25247.03|25167.03|10
1734193100000|2024-12-14 16:18:20|25253.51|25173.51|25251.13|25171.13|25253.51|25173.51|25250.82|25170.82|10
1734193110000|2024-12-14 16:18:30|25250.8|25170.8|25253.44|25173.44|25253.6|25173.6|25250.8|25170.8|10
1734193120000|2024-12-14 16:18:40|25253.04|25173.04|25252.74|25172.74|25253.04|25173.04|25251.11|25171.11|10
1734193130000|2024-12-14 16:18:50|25253.11|25173.11|25258.43|25178.43|25258.43|25178.43|25252.59|25172.59|10
1734193140000|2024-12-14 16:19:00|25259.26|25179.26|25259.38|25179.38|25261.35|25181.35|25259.26|25179.26|10
1734193150000|2024-12-14 16:19:10|25258.2|25178.2|25269.57|25189.57|25269.57|25189.57|25257.7|25177.7|10
1734193160000|2024-12-14 16:19:20|25270.07|25190.07|25277.01|25197.01|25277.01|25197.01|25270.07|25190.07|10
1734193170000|2024-12-14 16:19:30|25278.16|25198.16|25281.77|25201.77|25281.93|25201.93|25278.16|25198.16|10
1734193180000|2024-12-14 16:19:40|25283.39|25203.39|25287.73|25207.73|25287.73|25207.73|25283.39|25203.39|10
1734193190000|2024-12-14 16:19:50|25291.24|25211.24|25298.37|25218.37|25298.37|25218.37|25291.24|25211.24|10
1734193200000|2024-12-14 16:20:00|25299.17|25219.17|25299.7|25219.7|25299.7|25219.7|25297.42|25217.42|10
1734193210000|2024-12-14 16:20:10|25300.21|25220.21|25306.47|25226.47|25306.47|25226.47|25300.21|25220.21|10
1734193220000|2024-12-14 16:20:20|25307.02|25227.02|25312.34|25232.34|25312.34|25232.34|25306.94|25226.94|10
1734193230000|2024-12-14 16:20:30|25313.43|25233.43|25315.56|25235.56|25316.25|25236.25|25312.97|25232.97|10
1734193240000|2024-12-14 16:20:40|25315.8|25235.8|25316.52|25236.52|25316.52|25236.52|25315.45|25235.45|9
1734193250000|2024-12-14 16:20:50|25324.33|25244.33|25328.3|25248.3|25328.42|25248.42|25324.33|25244.33|10
1734193260000|2024-12-14 16:21:00|25328.38|25248.38|25326.53|25246.53|25329.31|25249.31|25326.53|25246.53|10
1734193270000|2024-12-14 16:21:10|25325.17|25245.17|25322.03|25242.03|25325.17|25245.17|25321.27|25241.27|10
1734193280000|2024-12-14 16:21:20|25321.96|25241.96|25326.16|25246.16|25326.69|25246.69|25321.84|25241.84|10
1734193290000|2024-12-14 16:21:30|25324.26|25244.26|25321.16|25241.16|25324.69|25244.69|25320.61|25240.61|10
1734193300000|2024-12-14 16:21:40|25321.23|25241.23|25315.69|25235.69|25321.23|25241.23|25315.69|25235.69|10
1734193310000|2024-12-14 16:21:50|25315.94|25235.94|25317.48|25237.48|25317.74|25237.74|25315.94|25235.94|10
1734193320000|2024-12-14 16:22:00|25316.51|25236.51|25308.63|25228.63|25316.51|25236.51|25308.63|25228.63|10
1734193330000|2024-12-14 16:22:10|25309.33|25229.33|25314.39|25234.39|25314.39|25234.39|25309.09|25229.09|10
1734193340000|2024-12-14 16:22:20|25314.23|25234.23|25314.35|25234.35|25314.35|25234.35|25313.47|25233.47|10
1734193350000|2024-12-14 16:22:30|25314.4|25234.4|25317.87|25237.87|25318.36|25238.36|25314.4|25234.4|10
1734193360000|2024-12-14 16:22:40|25317.85|25237.85|25315.86|25235.86|25317.85|25237.85|25315.81|25235.81|9
1734193370000|2024-12-14 16:22:50|25316.59|25236.59|25313.99|25233.99|25317.1|25237.1|25313.99|25233.99|10
1734193380000|2024-12-14 16:23:00|25313.03|25233.03|25315.07|25235.07|25315.07|25235.07|25312.83|25232.83|10
1734193390000|2024-12-14 16:23:10|25315.03|25235.03|25315.5|25235.5|25315.5|25235.5|25315.01|25235.01|10
1734193400000|2024-12-14 16:23:20|25315.55|25235.55|25316.94|25236.94|25317.44|25237.44|25315.51|25235.51|10
1734193410000|2024-12-14 16:23:30|25316.81|25236.81|25319.03|25239.03|25319.03|25239.03|25316.81|25236.81|9
1734193420000|2024-12-14 16:23:40|25319.5|25239.5|25323.28|25243.28|25323.28|25243.28|25319.5|25239.5|10
1734193430000|2024-12-14 16:23:50|25323.2|25243.2|25325.01|25245.01|25325.01|25245.01|25322.99|25242.99|10
1734193440000|2024-12-14 16:24:00|25324.77|25244.77|25320.97|25240.97|25324.77|25244.77|25320.64|25240.64|10
1734193450000|2024-12-14 16:24:10|25320.4|25240.4|25323.38|25243.38|25323.38|25243.38|25318.12|25238.12|10
1734193460000|2024-12-14 16:24:20|25322.67|25242.67|25321.78|25241.78|25323.71|25243.71|25321.78|25241.78|10
1734193470000|2024-12-14 16:24:30|25321.93|25241.93|25324.3|25244.3|25324.37|25244.37|25321.93|25241.93|10
1734193480000|2024-12-14 16:24:40|25328.85|25248.85|25331.17|25251.17|25331.54|25251.54|25328.85|25248.85|10
1734193490000|2024-12-14 16:24:50|25331.03|25251.03|25333.17|25253.17|25334.03|25254.03|25331.03|25251.03|10
1734193500000|2024-12-14 16:25:00|25332.63|25252.63|25334.55|25254.55|25334.55|25254.55|25331.63|25251.63|10
1734193510000|2024-12-14 16:25:10|25335.64|25255.64|25338.13|25258.13|25339.6|25259.6|25335.64|25255.64|10
1734193520000|2024-12-14 16:25:20|25338.65|25258.65|25338.41|25258.41|25339.92|25259.92|25338.41|25258.41|10
1734193530000|2024-12-14 16:25:30|25336.81|25256.81|25334.01|25254.01|25336.81|25256.81|25334.01|25254.01|10
1734193540000|2024-12-14 16:25:40|25332.57|25252.57|25327.49|25247.49|25332.57|25252.57|25327.49|25247.49|10
1734193550000|2024-12-14 16:25:50|25326|25246|25315.11|25235.11|25326|25246|25314.74|25234.74|10
1734193560000|2024-12-14 16:26:00|25315.33|25235.33|25317.77|25237.77|25317.77|25237.77|25313.05|25233.05|10
1734193570000|2024-12-14 16:26:10|25317.94|25237.94|25316.98|25236.98|25318.19|25238.19|25316.98|25236.98|10
1734193580000|2024-12-14 16:26:20|25317.11|25237.11|25319.97|25239.97|25319.97|25239.97|25317.11|25237.11|10
1734193590000|2024-12-14 16:26:30|25319.57|25239.57|25316.92|25236.92|25319.57|25239.57|25316.31|25236.31|10
1734193600000|2024-12-14 16:26:40|25318.17|25238.17|25316.27|25236.27|25318.56|25238.56|25316.27|25236.27|9
1734193610000|2024-12-14 16:26:50|25315.83|25235.83|25314.36|25234.36|25315.83|25235.83|25313.03|25233.03|10
1734193620000|2024-12-14 16:27:00|25314.11|25234.11|25310.82|25230.82|25314.74|25234.74|25310.82|25230.82|10
1734193630000|2024-12-14 16:27:10|25310.77|25230.77|25301.72|25221.72|25310.77|25230.77|25301.72|25221.72|10
1734193640000|2024-12-14 16:27:20|25300.8|25220.8|25298.43|25218.43|25300.8|25220.8|25297.5|25217.5|10
1734193650000|2024-12-14 16:27:30|25298.08|25218.08|25298.4|25218.4|25299.89|25219.89|25298.01|25218.01|10
1734193660000|2024-12-14 16:27:40|25298.2|25218.2|25293.81|25213.81|25298.26|25218.26|25293.81|25213.81|10
1734193670000|2024-12-14 16:27:50|25293.79|25213.79|25289.87|25209.87|25293.92|25213.92|25289.87|25209.87|10
1734193680000|2024-12-14 16:28:00|25291.21|25211.21|25291.63|25211.63|25292.9|25212.9|25291.21|25211.21|10
1734193690000|2024-12-14 16:28:10|25290.43|25210.43|25290.65|25210.65|25290.65|25210.65|25289.99|25209.99|9
1734193700000|2024-12-14 16:28:20|25290.86|25210.86|25291.42|25211.42|25291.88|25211.88|25290.86|25210.86|10
1734193710000|2024-12-14 16:28:30|25291.36|25211.36|25295.36|25215.36|25295.48|25215.48|25291.36|25211.36|10
1734193720000|2024-12-14 16:28:40|25295.27|25215.27|25295.92|25215.92|25295.92|25215.92|25295.16|25215.16|10
1734193730000|2024-12-14 16:28:50|25296.02|25216.02|25295.8|25215.8|25296.02|25216.02|25295.53|25215.53|9
1734193740000|2024-12-14 16:29:00|25293.83|25213.83|25287.22|25207.22|25293.83|25213.83|25287.22|25207.22|10
1734193750000|2024-12-14 16:29:10|25286.44|25206.44|25281.48|25201.48|25286.44|25206.44|25281.48|25201.48|10
1734193760000|2024-12-14 16:29:20|25280.27|25200.27|25278.7|25198.7|25280.27|25200.27|25277.8|25197.8|10
1734193770000|2024-12-14 16:29:30|25278.21|25198.21|25276.05|25196.05|25278.73|25198.73|25275.95|25195.95|10
1734193780000|2024-12-14 16:29:40|25269.53|25189.53|25269.54|25189.54|25270.1|25190.1|25269.05|25189.05|10
1734193790000|2024-12-14 16:29:50|25269.53|25189.53|25270.99|25190.99|25270.99|25190.99|25269.23|25189.23|10
1734193800000|2024-12-14 16:30:00|25271.19|25191.19|25272.46|25192.46|25272.46|25192.46|25269.67|25189.67|10
1734193810000|2024-12-14 16:30:10|25273.8|25193.8|25278.76|25198.76|25278.93|25198.93|25273.8|25193.8|10
1734193820000|2024-12-14 16:30:20|25278.64|25198.64|25280.3|25200.3|25280.55|25200.55|25278.64|25198.64|10
1734193830000|2024-12-14 16:30:30|25279.73|25199.73|25277.04|25197.04|25279.82|25199.82|25275.96|25195.96|10
1734193840000|2024-12-14 16:30:40|25276.72|25196.72|25280.85|25200.85|25280.85|25200.85|25275.93|25195.93|10
1734193850000|2024-12-14 16:30:50|25282.65|25202.65|25284.34|25204.34|25284.34|25204.34|25282.18|25202.18|10
1734193860000|2024-12-14 16:31:00|25284.04|25204.04|25282.66|25202.66|25285.74|25205.74|25282.66|25202.66|10
1734193870000|2024-12-14 16:31:10|25282.54|25202.54|25282.04|25202.04|25283.04|25203.04|25281.41|25201.41|9
1734193880000|2024-12-14 16:31:20|25282.01|25202.01|25278.71|25198.71|25282.01|25202.01|25278.6|25198.6|10
1734193890000|2024-12-14 16:31:30|25278.93|25198.93|25274.08|25194.08|25278.93|25198.93|25273.4|25193.4|9
1734193900000|2024-12-14 16:31:40|25273.88|25193.88|25274.51|25194.51|25274.84|25194.84|25273.73|25193.73|10
1734193910000|2024-12-14 16:31:50|25274.5|25194.5|25269.06|25189.06|25275.15|25195.15|25269.06|25189.06|10
1734193920000|2024-12-14 16:32:00|25268.44|25188.44|25271.19|25191.19|25271.19|25191.19|25268.17|25188.17|9
1734193930000|2024-12-14 16:32:10|25271.39|25191.39|25274.69|25194.69|25274.69|25194.69|25271.39|25191.39|10
1734193940000|2024-12-14 16:32:20|25275.52|25195.52|25276.36|25196.36|25276.5|25196.5|25275.52|25195.52|10
1734193950000|2024-12-14 16:32:30|25276.63|25196.63|25279.01|25199.01|25281.71|25201.71|25276.63|25196.63|10
1734193960000|2024-12-14 16:32:40|25278.95|25198.95|25283.05|25203.05|25283.05|25203.05|25278.95|25198.95|10
1734193970000|2024-12-14 16:32:50|25282.91|25202.91|25279.25|25199.25|25283.39|25203.39|25279.25|25199.25|10
1734193980000|2024-12-14 16:33:00|25279.41|25199.41|25281.73|25201.73|25281.73|25201.73|25279.41|25199.41|10
1734193990000|2024-12-14 16:33:10|25281.82|25201.82|25289.37|25209.37|25289.37|25209.37|25281.82|25201.82|10
1734194000000|2024-12-14 16:33:20|25289.27|25209.27|25293.55|25213.55|25293.55|25213.55|25289.27|25209.27|10
1734194010000|2024-12-14 16:33:30|25294.03|25214.03|25299.92|25219.92|25299.92|25219.92|25294.03|25214.03|10
1734194020000|2024-12-14 16:33:40|25300.01|25220.01|25305.66|25225.66|25305.66|25225.66|25300.01|25220.01|9
1734194030000|2024-12-14 16:33:50|25305.75|25225.75|25309.31|25229.31|25311.15|25231.15|25305.69|25225.69|9
1734194040000|2024-12-14 16:34:00|25309.29|25229.29|25305.7|25225.7|25309.44|25229.44|25305.7|25225.7|10
1734194050000|2024-12-14 16:34:10|25304.42|25224.42|25302.09|25222.09|25304.42|25224.42|25302.06|25222.06|9
1734194060000|2024-12-14 16:34:20|25302.22|25222.22|25304.55|25224.55|25304.55|25224.55|25302.22|25222.22|9
1734194070000|2024-12-14 16:34:30|25304.56|25224.56|25304.77|25224.77|25306.49|25226.49|25304.56|25224.56|10
1734194080000|2024-12-14 16:34:40|25305.89|25225.89|25306.86|25226.86|25306.87|25226.87|25305.89|25225.89|10
1734194090000|2024-12-14 16:34:50|25307.37|25227.37|25309.28|25229.28|25309.28|25229.28|25307.37|25227.37|10
1734194100000|2024-12-14 16:35:00|25309.35|25229.35|25309.93|25229.93|25310.07|25230.07|25309.13|25229.13|9
1734194110000|2024-12-14 16:35:10|25310.16|25230.16|25309.86|25229.86|25310.44|25230.44|25309.05|25229.05|8
1734194120000|2024-12-14 16:35:20|25309.79|25229.79|25306.97|25226.97|25309.79|25229.79|25306.97|25226.97|9
1734194130000|2024-12-14 16:35:30|25306.81|25226.81|25307.2|25227.2|25307.66|25227.66|25306.81|25226.81|10
1734194140000|2024-12-14 16:35:40|25307.25|25227.25|25307.88|25227.88|25308.59|25228.59|25305.42|25225.42|10
1734194150000|2024-12-14 16:35:50|25307.84|25227.84|25311.75|25231.75|25311.75|25231.75|25307.84|25227.84|10
1734194160000|2024-12-14 16:36:00|25311.86|25231.86|25316.65|25236.65|25316.65|25236.65|25311.86|25231.86|10
1734194170000|2024-12-14 16:36:10|25317.8|25237.8|25316.3|25236.3|25318.04|25238.04|25315.96|25235.96|10
1734194180000|2024-12-14 16:36:20|25315.8|25235.8|25314.16|25234.16|25315.8|25235.8|25313.87|25233.87|10
1734194190000|2024-12-14 16:36:30|25309.19|25229.19|25310.01|25230.01|25310.01|25230.01|25308.83|25228.83|9
1734194200000|2024-12-14 16:36:40|25309.35|25229.35|25309.84|25229.84|25310.81|25230.81|25309.35|25229.35|10
1734194210000|2024-12-14 16:36:50|25310.05|25230.05|25308.4|25228.4|25310.39|25230.39|25308.4|25228.4|10
1734194220000|2024-12-14 16:37:00|25308.41|25228.41|25306.66|25226.66|25309.27|25229.27|25306.66|25226.66|10
1734194230000|2024-12-14 16:37:10|25306.54|25226.54|25303.81|25223.81|25306.54|25226.54|25302.22|25222.22|10
1734194240000|2024-12-14 16:37:20|25303.55|25223.55|25302.28|25222.28|25303.55|25223.55|25301.41|25221.41|10
1734194250000|2024-12-14 16:37:30|25302.65|25222.65|25302.37|25222.37|25302.65|25222.65|25301.71|25221.71|10
1734194260000|2024-12-14 16:37:40|25302.33|25222.33|25299.65|25219.65|25302.93|25222.93|25299.65|25219.65|10
1734194270000|2024-12-14 16:37:50|25298.33|25218.33|25299.74|25219.74|25299.74|25219.74|25298.25|25218.25|10
1734194280000|2024-12-14 16:38:00|25300.15|25220.15|25301.39|25221.39|25301.39|25221.39|25300.15|25220.15|10
1734194290000|2024-12-14 16:38:10|25301.59|25221.59|25302.68|25222.68|25303.62|25223.62|25301.59|25221.59|10
1734194300000|2024-12-14 16:38:20|25303.35|25223.35|25315.46|25235.46|25315.46|25235.46|25303.35|25223.35|10
1734194310000|2024-12-14 16:38:30|25316.24|25236.24|25319.61|25239.61|25319.61|25239.61|25316.24|25236.24|10
1734194320000|2024-12-14 16:38:40|25319.71|25239.71|25316.97|25236.97|25319.78|25239.78|25316.96|25236.96|10
1734194330000|2024-12-14 16:38:50|25316.96|25236.96|25311.8|25231.8|25316.96|25236.96|25311.8|25231.8|9
1734194340000|2024-12-14 16:39:00|25311.88|25231.88|25310.76|25230.76|25311.96|25231.96|25310.02|25230.02|8
1734194350000|2024-12-14 16:39:10|25310.43|25230.43|25312.1|25232.1|25312.11|25232.11|25310.31|25230.31|9
1734194360000|2024-12-14 16:39:20|25311.73|25231.73|25308.81|25228.81|25311.73|25231.73|25308.81|25228.81|10
1734194370000|2024-12-14 16:39:30|25308.69|25228.69|25307.43|25227.43|25309.31|25229.31|25307.43|25227.43|10
1734194380000|2024-12-14 16:39:40|25306.6|25226.6|25306.57|25226.57|25306.76|25226.76|25306.4|25226.4|10
1734194390000|2024-12-14 16:39:50|25305.86|25225.86|25305.68|25225.68|25306.4|25226.4|25305.68|25225.68|10
1734194400000|2024-12-14 16:40:00|25305.57|25225.57|25303.37|25223.37|25305.57|25225.57|25303.37|25223.37|10
1734194410000|2024-12-14 16:40:10|25303.63|25223.63|25307.19|25227.19|25307.19|25227.19|25303.63|25223.63|9
1734194420000|2024-12-14 16:40:20|25307.38|25227.38|25306.68|25226.68|25308.48|25228.48|25306.68|25226.68|10
1734194430000|2024-12-14 16:40:30|25306.87|25226.87|25308.07|25228.07|25308.07|25228.07|25306.7|25226.7|9
1734194440000|2024-12-14 16:40:40|25308.58|25228.58|25311.32|25231.32|25312.17|25232.17|25308.48|25228.48|9
1734194450000|2024-12-14 16:40:50|25311.78|25231.78|25316.86|25236.86|25316.86|25236.86|25311.78|25231.78|10
1734194460000|2024-12-14 16:41:00|25317.52|25237.52|25318.85|25238.85|25318.99|25238.99|25317.52|25237.52|10
1734194470000|2024-12-14 16:41:10|25318.72|25238.72|25317.83|25237.83|25318.89|25238.89|25317|25237|10
1734194480000|2024-12-14 16:41:20|25318.07|25238.07|25320.98|25240.98|25320.98|25240.98|25317.49|25237.49|10
1734194490000|2024-12-14 16:41:30|25321.13|25241.13|25322.56|25242.56|25322.7|25242.7|25320.99|25240.99|10
1734194500000|2024-12-14 16:41:40|25321.85|25241.85|25318.2|25238.2|25321.85|25241.85|25318.05|25238.05|10
1734194510000|2024-12-14 16:41:50|25318.42|25238.42|25317.06|25237.06|25318.42|25238.42|25317.02|25237.02|10
1734194520000|2024-12-14 16:42:00|25317.16|25237.16|25314.45|25234.45|25317.24|25237.24|25312.21|25232.21|10
1734194530000|2024-12-14 16:42:10|25313.48|25233.48|25310.24|25230.24|25313.48|25233.48|25309.6|25229.6|10
1734194540000|2024-12-14 16:42:20|25310.56|25230.56|25309.64|25229.64|25311.17|25231.17|25309.64|25229.64|10
1734194550000|2024-12-14 16:42:30|25309.92|25229.92|25310.84|25230.84|25310.84|25230.84|25309.69|25229.69|10
1734194560000|2024-12-14 16:42:40|25310.47|25230.47|25312.65|25232.65|25313.21|25233.21|25310.47|25230.47|10
1734194570000|2024-12-14 16:42:50|25311.65|25231.65|25310.02|25230.02|25311.65|25231.65|25310.02|25230.02|10
1734194580000|2024-12-14 16:43:00|25310.01|25230.01|25309.95|25229.95|25310.63|25230.63|25309.71|25229.71|10
1734194590000|2024-12-14 16:43:10|25309.64|25229.64|25309.69|25229.69|25309.76|25229.76|25308.68|25228.68|10
1734194600000|2024-12-14 16:43:20|25309.58|25229.58|25310.27|25230.27|25310.27|25230.27|25309.58|25229.58|10
1734194610000|2024-12-14 16:43:30|25311.08|25231.08|25309.8|25229.8|25311.87|25231.87|25309.8|25229.8|10
1734194620000|2024-12-14 16:43:40|25309.67|25229.67|25310.01|25230.01|25310.09|25230.09|25308.74|25228.74|10
1734194630000|2024-12-14 16:43:50|25310.38|25230.38|25310.63|25230.63|25310.73|25230.73|25310.38|25230.38|8
1734194640000|2024-12-14 16:44:00|25310.88|25230.88|25309.09|25229.09|25310.92|25230.92|25308.6|25228.6|10
1734194650000|2024-12-14 16:44:10|25309.24|25229.24|25310.63|25230.63|25310.63|25230.63|25309.24|25229.24|9
1734194660000|2024-12-14 16:44:20|25311.03|25231.03|25312.12|25232.12|25312.4|25232.4|25311.03|25231.03|8
1734194670000|2024-12-14 16:44:30|25311.62|25231.62|25309.39|25229.39|25311.62|25231.62|25309.39|25229.39|10
1734194680000|2024-12-14 16:44:40|25309.55|25229.55|25310.46|25230.46|25310.46|25230.46|25309.55|25229.55|9
1734194690000|2024-12-14 16:44:50|25310.58|25230.58|25311.53|25231.53|25311.53|25231.53|25310.58|25230.58|8
1734194700000|2024-12-14 16:45:00|25312.58|25232.58|25316.51|25236.51|25316.51|25236.51|25312.58|25232.58|10
1734194710000|2024-12-14 16:45:10|25316.34|25236.34|25320.41|25240.41|25320.41|25240.41|25316.34|25236.34|10
1734194720000|2024-12-14 16:45:20|25320.85|25240.85|25324.33|25244.33|25324.64|25244.64|25320.85|25240.85|10
1734194730000|2024-12-14 16:45:30|25324.09|25244.09|25330.79|25250.79|25331.22|25251.22|25324.09|25244.09|10
1734194740000|2024-12-14 16:45:40|25330.8|25250.8|25334.06|25254.06|25334.06|25254.06|25327.77|25247.77|9
1734194750000|2024-12-14 16:45:50|25335.44|25255.44|25342.06|25262.06|25342.06|25262.06|25335.44|25255.44|10
1734194760000|2024-12-14 16:46:00|25342.58|25262.58|25343|25263|25344.1|25264.1|25342.58|25262.58|9
1734194770000|2024-12-14 16:46:10|25342.65|25262.65|25343.62|25263.62|25343.62|25263.62|25341.71|25261.71|10
1734194780000|2024-12-14 16:46:20|25343.72|25263.72|25348.62|25268.62|25348.67|25268.67|25343.72|25263.72|10
1734194790000|2024-12-14 16:46:30|25348.52|25268.52|25348.03|25268.03|25348.89|25268.89|25348.02|25268.02|10
1734194800000|2024-12-14 16:46:40|25348.78|25268.78|25349.85|25269.85|25353.07|25273.07|25348.78|25268.78|10
1734194810000|2024-12-14 16:46:50|25350.05|25270.05|25352.87|25272.87|25352.87|25272.87|25349.52|25269.52|10
1734194820000|2024-12-14 16:47:00|25353.68|25273.68|25358.86|25278.86|25359.21|25279.21|25353.68|25273.68|10
1734194830000|2024-12-14 16:47:10|25358.87|25278.87|25364.77|25284.77|25364.77|25284.77|25358.87|25278.87|10
1734194840000|2024-12-14 16:47:20|25364.94|25284.94|25366.26|25286.26|25366.86|25286.86|25364.94|25284.94|10
1734194850000|2024-12-14 16:47:30|25367.02|25287.02|25369.01|25289.01|25370.5|25290.5|25367.02|25287.02|10
1734194860000|2024-12-14 16:47:40|25368.67|25288.67|25367.8|25287.8|25369.47|25289.47|25367.47|25287.47|9
1734194870000|2024-12-14 16:47:50|25368.01|25288.01|25371.21|25291.21|25371.21|25291.21|25368.01|25288.01|10
1734194880000|2024-12-14 16:48:00|25371.4|25291.4|25368.32|25288.32|25371.92|25291.92|25368.32|25288.32|10
1734194890000|2024-12-14 16:48:10|25367.7|25287.7|25364.66|25284.66|25367.7|25287.7|25360.35|25280.35|10
1734194900000|2024-12-14 16:48:20|25365.5|25285.5|25366.57|25286.57|25367.19|25287.19|25365.5|25285.5|10
1734194910000|2024-12-14 16:48:30|25367.49|25287.49|25366.95|25286.95|25367.68|25287.68|25366.72|25286.72|10
1734194920000|2024-12-14 16:48:40|25366.64|25286.64|25369.5|25289.5|25369.7|25289.7|25366.64|25286.64|10
1734194930000|2024-12-14 16:48:50|25370.83|25290.83|25372.37|25292.37|25372.51|25292.51|25370.79|25290.79|9
1734194940000|2024-12-14 16:49:00|25372.71|25292.71|25373.68|25293.68|25373.94|25293.94|25372.49|25292.49|10
1734194950000|2024-12-14 16:49:10|25373.71|25293.71|25378.65|25298.65|25378.65|25298.65|25373.71|25293.71|10
1734194960000|2024-12-14 16:49:20|25378.6|25298.6|25380.26|25300.26|25380.43|25300.43|25378.6|25298.6|9
1734194970000|2024-12-14 16:49:30|25380.42|25300.42|25380.95|25300.95|25380.95|25300.95|25379.42|25299.42|10
1734194980000|2024-12-14 16:49:40|25381.79|25301.79|25390.3|25310.3|25390.3|25310.3|25381.79|25301.79|10
1734194990000|2024-12-14 16:49:50|25390.03|25310.03|25389.96|25309.96|25391.07|25311.07|25389.35|25309.35|10
1734195000000|2024-12-14 16:50:00|25389.43|25309.43|25385.96|25305.96|25389.43|25309.43|25385.96|25305.96|10
1734195010000|2024-12-14 16:50:10|25384.99|25304.99|25384.84|25304.84|25385.08|25305.08|25383.34|25303.34|10
1734195020000|2024-12-14 16:50:20|25384.48|25304.48|25384.3|25304.3|25386.25|25306.25|25384.3|25304.3|10
1734195030000|2024-12-14 16:50:30|25384.11|25304.11|25381.21|25301.21|25384.11|25304.11|25381.05|25301.05|10
1734195040000|2024-12-14 16:50:40|25380.39|25300.39|25378.2|25298.2|25380.39|25300.39|25378.2|25298.2|10
1734195050000|2024-12-14 16:50:50|25378.03|25298.03|25377|25297|25378.03|25298.03|25376.67|25296.67|9
1734195060000|2024-12-14 16:51:00|25377.17|25297.17|25377.74|25297.74|25377.74|25297.74|25376.74|25296.74|10
1734195070000|2024-12-14 16:51:10|25377.48|25297.48|25375.62|25295.62|25377.59|25297.59|25375.62|25295.62|10
1734195080000|2024-12-14 16:51:20|25376.36|25296.36|25376.59|25296.59|25376.77|25296.77|25376.01|25296.01|9
1734195090000|2024-12-14 16:51:30|25376.69|25296.69|25372.81|25292.81|25376.69|25296.69|25372.81|25292.81|10
1734195100000|2024-12-14 16:51:40|25372.9|25292.9|25372.35|25292.35|25372.9|25292.9|25371.84|25291.84|10
1734195110000|2024-12-14 16:51:50|25372.49|25292.49|25374.18|25294.18|25374.18|25294.18|25372.35|25292.35|10
1734195120000|2024-12-14 16:52:00|25373.83|25293.83|25374.35|25294.35|25374.91|25294.91|25373.05|25293.05|10
1734195130000|2024-12-14 16:52:10|25374.77|25294.77|25379.79|25299.79|25379.79|25299.79|25374.77|25294.77|10
1734195140000|2024-12-14 16:52:20|25379.81|25299.81|25383.23|25303.23|25383.23|25303.23|25379.81|25299.81|9
1734195150000|2024-12-14 16:52:30|25382.73|25302.73|25384.19|25304.19|25384.54|25304.54|25382.65|25302.65|10
1734195160000|2024-12-14 16:52:40|25384.64|25304.64|25383.48|25303.48|25385.41|25305.41|25383.48|25303.48|10
1734195170000|2024-12-14 16:52:50|25383.38|25303.38|25382.6|25302.6|25383.61|25303.61|25382.4|25302.4|9
1734195180000|2024-12-14 16:53:00|25382.58|25302.58|25380.45|25300.45|25382.89|25302.89|25380.45|25300.45|9
1734195190000|2024-12-14 16:53:10|25380.48|25300.48|25378.31|25298.31|25380.56|25300.56|25378.02|25298.02|10
1734195200000|2024-12-14 16:53:20|25373.82|25293.82|25371.76|25291.76|25373.82|25293.82|25371.16|25291.16|9
1734195210000|2024-12-14 16:53:30|25371.45|25291.45|25372.64|25292.64|25372.81|25292.81|25371.27|25291.27|10
1734195220000|2024-12-14 16:53:40|25373.18|25293.18|25373.95|25293.95|25374.67|25294.67|25372.64|25292.64|10
1734195230000|2024-12-14 16:53:50|25373.7|25293.7|25372.19|25292.19|25373.7|25293.7|25371.86|25291.86|10
1734195240000|2024-12-14 16:54:00|25372.2|25292.2|25374.01|25294.01|25374.01|25294.01|25372.2|25292.2|10
1734195250000|2024-12-14 16:54:10|25375.16|25295.16|25377.31|25297.31|25377.7|25297.7|25375.16|25295.16|10
1734195260000|2024-12-14 16:54:20|25377.35|25297.35|25376.51|25296.51|25377.35|25297.35|25376.17|25296.17|10
1734195270000|2024-12-14 16:54:30|25375.96|25295.96|25375.93|25295.93|25376.59|25296.59|25375.93|25295.93|10
1734195280000|2024-12-14 16:54:40|25375.98|25295.98|25374.82|25294.82|25375.98|25295.98|25374.82|25294.82|10
1734195290000|2024-12-14 16:54:50|25374.95|25294.95|25375.21|25295.21|25375.69|25295.69|25374.95|25294.95|10
1734195300000|2024-12-14 16:55:00|25374.86|25294.86|25372.42|25292.42|25374.86|25294.86|25372.42|25292.42|10
1734195310000|2024-12-14 16:55:10|25372.34|25292.34|25370.85|25290.85|25372.42|25292.42|25370.67|25290.67|10
1734195320000|2024-12-14 16:55:20|25370.92|25290.92|25366.84|25286.84|25370.92|25290.92|25366.84|25286.84|9
1734195330000|2024-12-14 16:55:30|25366.67|25286.67|25367.1|25287.1|25367.53|25287.53|25366.43|25286.43|9
1734195340000|2024-12-14 16:55:40|25367.24|25287.24|25368.42|25288.42|25368.8|25288.8|25366.88|25286.88|10
1734195350000|2024-12-14 16:55:50|25368.67|25288.67|25371.48|25291.48|25371.48|25291.48|25368.67|25288.67|10
1734195360000|2024-12-14 16:56:00|25371.38|25291.38|25371.3|25291.3|25371.74|25291.74|25371.2|25291.2|10
1734195370000|2024-12-14 16:56:10|25370.68|25290.68|25370.77|25290.77|25370.77|25290.77|25370.38|25290.38|10
1734195380000|2024-12-14 16:56:20|25370.72|25290.72|25369.88|25289.88|25370.72|25290.72|25369.35|25289.35|9
1734195390000|2024-12-14 16:56:30|25369.56|25289.56|25371.55|25291.55|25371.64|25291.64|25369.04|25289.04|10
1734195400000|2024-12-14 16:56:40|25371.52|25291.52|25370.6|25290.6|25371.52|25291.52|25369.72|25289.72|8
1734195410000|2024-12-14 16:56:50|25370.73|25290.73|25369.61|25289.61|25370.81|25290.81|25369.61|25289.61|10
1734195420000|2024-12-14 16:57:00|25369.39|25289.39|25369.86|25289.86|25369.86|25289.86|25369.2|25289.2|9
1734195430000|2024-12-14 16:57:10|25369.88|25289.88|25368.62|25288.62|25369.88|25289.88|25368.62|25288.62|9
1734195440000|2024-12-14 16:57:20|25368.32|25288.32|25368.51|25288.51|25368.51|25288.51|25366.92|25286.92|10
1734195450000|2024-12-14 16:57:30|25368.86|25288.86|25371.2|25291.2|25371.2|25291.2|25368.86|25288.86|10
1734195460000|2024-12-14 16:57:40|25371.69|25291.69|25371.28|25291.28|25371.75|25291.75|25371.19|25291.19|9
1734195470000|2024-12-14 16:57:50|25371|25291|25372.37|25292.37|25372.37|25292.37|25370.81|25290.81|9
1734195480000|2024-12-14 16:58:00|25372.29|25292.29|25369.32|25289.32|25372.29|25292.29|25369.32|25289.32|10
1734195490000|2024-12-14 16:58:10|25369.1|25289.1|25370.29|25290.29|25370.29|25290.29|25368.92|25288.92|9
1734195500000|2024-12-14 16:58:20|25365.09|25285.09|25365.25|25285.25|25365.25|25285.25|25364.06|25284.06|10
1734195510000|2024-12-14 16:58:30|25365.18|25285.18|25365.57|25285.57|25365.71|25285.71|25364.98|25284.98|10
1734195520000|2024-12-14 16:58:40|25365.65|25285.65|25365.94|25285.94|25366|25286|25365.21|25285.21|10
1734195530000|2024-12-14 16:58:50|25366.16|25286.16|25366.02|25286.02|25366.2|25286.2|25366.02|25286.02|9
1734195540000|2024-12-14 16:59:00|25366.03|25286.03|25365.69|25285.69|25366.19|25286.19|25365.69|25285.69|9
1734195550000|2024-12-14 16:59:10|25365.73|25285.73|25365.54|25285.54|25365.99|25285.99|25365.38|25285.38|10
1734195560000|2024-12-14 16:59:20|25365.38|25285.38|25366.79|25286.79|25366.79|25286.79|25365.38|25285.38|9
1734195570000|2024-12-14 16:59:30|25367|25287|25367.67|25287.67|25368.47|25288.47|25367|25287|9
1734195580000|2024-12-14 16:59:40|25368.52|25288.52|25364.98|25284.98|25368.89|25288.89|25364.98|25284.98|10
1734195590000|2024-12-14 16:59:50|25364.74|25284.74|25373.12|25293.12|25373.16|25293.16|25364.74|25284.74|9
1734195600000|2024-12-14 17:00:00|25373.13|25293.13|25374.19|25294.19|25374.19|25294.19|25372.29|25292.29|10
1734195610000|2024-12-14 17:00:10|25374.23|25294.23|25373.26|25293.26|25374.6|25294.6|25373.26|25293.26|10
1734195620000|2024-12-14 17:00:20|25373.09|25293.09|25374.88|25294.88|25374.88|25294.88|25372.92|25292.92|10
1734195630000|2024-12-14 17:00:30|25375.06|25295.06|25374.78|25294.78|25375.72|25295.72|25374.78|25294.78|10
1734195640000|2024-12-14 17:00:40|25373.72|25293.72|25369.03|25289.03|25373.72|25293.72|25368.72|25288.72|10
1734195650000|2024-12-14 17:00:50|25368.91|25288.91|25370.91|25290.91|25370.91|25290.91|25368.77|25288.77|9
1734195660000|2024-12-14 17:01:00|25370.95|25290.95|25370.96|25290.96|25371.62|25291.62|25370.74|25290.74|10
1734195670000|2024-12-14 17:01:10|25370.41|25290.41|25373.54|25293.54|25373.54|25293.54|25368.23|25288.23|9
1734195680000|2024-12-14 17:01:20|25373.46|25293.46|25362.05|25282.05|25373.46|25293.46|25362.05|25282.05|10
1734195690000|2024-12-14 17:01:30|25361.47|25281.47|25361.21|25281.21|25361.89|25281.89|25361.04|25281.04|10
1734195700000|2024-12-14 17:01:40|25361.09|25281.09|25361.61|25281.61|25361.61|25281.61|25361.09|25281.09|10
1734195710000|2024-12-14 17:01:50|25361.37|25281.37|25348.51|25268.51|25362.27|25282.27|25348.51|25268.51|10
1734195720000|2024-12-14 17:02:00|25348.52|25268.52|25342.23|25262.23|25348.52|25268.52|25342.23|25262.23|10
1734195730000|2024-12-14 17:02:10|25341.42|25261.42|25338.98|25258.98|25341.53|25261.53|25338.89|25258.89|10
1734195740000|2024-12-14 17:02:20|25338.89|25258.89|25339.55|25259.55|25339.74|25259.74|25338.66|25258.66|10
1734195750000|2024-12-14 17:02:30|25340.01|25260.01|25338.35|25258.35|25340.01|25260.01|25338.19|25258.19|10
1734195760000|2024-12-14 17:02:40|25338.2|25258.2|25334.11|25254.11|25338.2|25258.2|25334.11|25254.11|10
1734195770000|2024-12-14 17:02:50|25333.44|25253.44|25332.74|25252.74|25333.44|25253.44|25332.29|25252.29|9
1734195780000|2024-12-14 17:03:00|25333.09|25253.09|25335.88|25255.88|25335.88|25255.88|25333.09|25253.09|10
1734195790000|2024-12-14 17:03:10|25335.96|25255.96|25335.15|25255.15|25336.33|25256.33|25333.86|25253.86|10
1734195800000|2024-12-14 17:03:20|25335.56|25255.56|25340.75|25260.75|25340.75|25260.75|25335.56|25255.56|10
1734195810000|2024-12-14 17:03:30|25341.23|25261.23|25339.93|25259.93|25341.32|25261.32|25339.93|25259.93|10
1734195820000|2024-12-14 17:03:40|25339.81|25259.81|25340.97|25260.97|25340.98|25260.98|25339.75|25259.75|10
1734195830000|2024-12-14 17:03:50|25348.61|25268.61|25349.76|25269.76|25349.76|25269.76|25348.24|25268.24|10
1734195840000|2024-12-14 17:04:00|25350.33|25270.33|25350.01|25270.01|25350.33|25270.33|25349.19|25269.19|9
1734195850000|2024-12-14 17:04:10|25349.91|25269.91|25348.09|25268.09|25350.01|25270.01|25348.04|25268.04|10
1734195860000|2024-12-14 17:04:20|25348.12|25268.12|25346.24|25266.24|25348.12|25268.12|25346.12|25266.12|9
1734195870000|2024-12-14 17:04:30|25346.33|25266.33|25343.68|25263.68|25346.33|25266.33|25343.48|25263.48|10
1734195880000|2024-12-14 17:04:40|25343.69|25263.69|25344.38|25264.38|25344.46|25264.46|25343.39|25263.39|9
1734195890000|2024-12-14 17:04:50|25344.23|25264.23|25344.02|25264.02|25344.41|25264.41|25343.99|25263.99|10
1734195900000|2024-12-14 17:05:00|25344.01|25264.01|25343.7|25263.7|25344.01|25264.01|25342.95|25262.95|9
1734195910000|2024-12-14 17:05:10|25344.41|25264.41|25342.94|25262.94|25344.41|25264.41|25342.94|25262.94|10
1734195920000|2024-12-14 17:05:20|25342.01|25262.01|25339.88|25259.88|25342.01|25262.01|25339.64|25259.64|10
1734195930000|2024-12-14 17:05:30|25339.93|25259.93|25338.48|25258.48|25340.12|25260.12|25338.48|25258.48|10
1734195940000|2024-12-14 17:05:40|25338.46|25258.46|25337.96|25257.96|25338.5|25258.5|25337.8|25257.8|10
1734195950000|2024-12-14 17:05:50|25337.92|25257.92|25341.74|25261.74|25341.74|25261.74|25337.92|25257.92|10
1734195960000|2024-12-14 17:06:00|25342.21|25262.21|25347.11|25267.11|25347.11|25267.11|25342.11|25262.11|9
1734195970000|2024-12-14 17:06:10|25347.16|25267.16|25351.78|25271.78|25351.78|25271.78|25347.16|25267.16|10
1734195980000|2024-12-14 17:06:20|25352.37|25272.37|25353.79|25273.79|25353.79|25273.79|25351.86|25271.86|10
1734195990000|2024-12-14 17:06:30|25354.75|25274.75|25353.82|25273.82|25355.67|25275.67|25349.89|25269.89|10
1734196000000|2024-12-14 17:06:40|25353.42|25273.42|25354.49|25274.49|25354.51|25274.51|25353.39|25273.39|8
1734196010000|2024-12-14 17:06:50|25354.05|25274.05|25353.12|25273.12|25354.05|25274.05|25352.27|25272.27|10
1734196020000|2024-12-14 17:07:00|25353.16|25273.16|25350.84|25270.84|25353.25|25273.25|25350.84|25270.84|10
1734196030000|2024-12-14 17:07:10|25349.88|25269.88|25347.62|25267.62|25349.88|25269.88|25347.62|25267.62|10
1734196040000|2024-12-14 17:07:20|25347.57|25267.57|25350.07|25270.07|25350.07|25270.07|25347.57|25267.57|10
1734196050000|2024-12-14 17:07:30|25350.1|25270.1|25352.16|25272.16|25352.35|25272.35|25350.1|25270.1|10
1734196060000|2024-12-14 17:07:40|25352.21|25272.21|25350.26|25270.26|25352.22|25272.22|25350.05|25270.05|10
1734196070000|2024-12-14 17:07:50|25349.87|25269.87|25352.91|25272.91|25352.91|25272.91|25349.87|25269.87|10
1734196080000|2024-12-14 17:08:00|25353.25|25273.25|25357.67|25277.67|25357.67|25277.67|25353.25|25273.25|10
1734196090000|2024-12-14 17:08:10|25358.07|25278.07|25358.28|25278.28|25358.29|25278.29|25357.75|25277.75|10
1734196100000|2024-12-14 17:08:20|25358.33|25278.33|25360.85|25280.85|25361.44|25281.44|25358.33|25278.33|10
1734196110000|2024-12-14 17:08:30|25361.31|25281.31|25359.64|25279.64|25361.83|25281.83|25359.64|25279.64|10
1734196120000|2024-12-14 17:08:40|25359.62|25279.62|25359.8|25279.8|25359.8|25279.8|25359.06|25279.06|10
1734196130000|2024-12-14 17:08:50|25359.62|25279.62|25359.36|25279.36|25359.83|25279.83|25359.31|25279.31|10
1734196140000|2024-12-14 17:09:00|25357.8|25277.8|25355.51|25275.51|25357.8|25277.8|25355|25275|10
1734196150000|2024-12-14 17:09:10|25355.58|25275.58|25356.03|25276.03|25356.83|25276.83|25355.58|25275.58|10
1734196160000|2024-12-14 17:09:20|25355.89|25275.89|25356.88|25276.88|25356.88|25276.88|25355.76|25275.76|10
1734196170000|2024-12-14 17:09:30|25357.11|25277.11|25358.78|25278.78|25358.78|25278.78|25357.11|25277.11|9
1734196180000|2024-12-14 17:09:40|25358.87|25278.87|25358.55|25278.55|25359.3|25279.3|25358.55|25278.55|8
1734196190000|2024-12-14 17:09:50|25358.3|25278.3|25358.83|25278.83|25358.83|25278.83|25358.04|25278.04|10
1734196200000|2024-12-14 17:10:00|25359.21|25279.21|25362.09|25282.09|25362.75|25282.75|25359.21|25279.21|10
1734196210000|2024-12-14 17:10:10|25361.37|25281.37|25362.22|25282.22|25362.23|25282.23|25360.99|25280.99|10
1734196220000|2024-12-14 17:10:20|25362.46|25282.46|25364.47|25284.47|25364.49|25284.49|25362.26|25282.26|10
1734196230000|2024-12-14 17:10:30|25364.27|25284.27|25363.09|25283.09|25364.27|25284.27|25362.84|25282.84|8
1734196240000|2024-12-14 17:10:40|25363.49|25283.49|25368.91|25288.91|25368.91|25288.91|25363.49|25283.49|10
1734196250000|2024-12-14 17:10:50|25369.29|25289.29|25376.47|25296.47|25376.47|25296.47|25369.29|25289.29|10
1734196260000|2024-12-14 17:11:00|25378|25298|25381.6|25301.6|25381.6|25301.6|25378|25298|10
1734196270000|2024-12-14 17:11:10|25381.65|25301.65|25386.67|25306.67|25386.67|25306.67|25381.05|25301.05|10
1734196280000|2024-12-14 17:11:20|25386.8|25306.8|25390.96|25310.96|25392.15|25312.15|25386.8|25306.8|10
1734196290000|2024-12-14 17:11:30|25390.76|25310.76|25393.31|25313.31|25397.56|25317.56|25390.45|25310.45|10
1734196300000|2024-12-14 17:11:40|25393.04|25313.04|25392.63|25312.63|25393.62|25313.62|25392.36|25312.36|10
1734196310000|2024-12-14 17:11:50|25393.44|25313.44|25392.71|25312.71|25393.7|25313.7|25392.71|25312.71|10
1734196320000|2024-12-14 17:12:00|25391.4|25311.4|25387.36|25307.36|25391.4|25311.4|25387.36|25307.36|10
1734196330000|2024-12-14 17:12:10|25387.6|25307.6|25379.73|25299.73|25387.69|25307.69|25379.34|25299.34|10
1734196340000|2024-12-14 17:12:20|25379.78|25299.78|25377.64|25297.64|25379.78|25299.78|25377.41|25297.41|10
1734196350000|2024-12-14 17:12:30|25377.66|25297.66|25376.4|25296.4|25377.66|25297.66|25376.4|25296.4|10
1734196360000|2024-12-14 17:12:40|25376.48|25296.48|25384.94|25304.94|25385.02|25305.02|25376.13|25296.13|10
1734196370000|2024-12-14 17:12:50|25384.87|25304.87|25385.04|25305.04|25385.04|25305.04|25384.73|25304.73|10
1734196380000|2024-12-14 17:13:00|25385.19|25305.19|25383.69|25303.69|25385.19|25305.19|25383.69|25303.69|10
1734196390000|2024-12-14 17:13:10|25382.61|25302.61|25382.68|25302.68|25382.73|25302.73|25381.92|25301.92|10
1734196400000|2024-12-14 17:13:20|25382.16|25302.16|25377.52|25297.52|25382.16|25302.16|25377.52|25297.52|10
1734196410000|2024-12-14 17:13:30|25377.14|25297.14|25371.95|25291.95|25377.14|25297.14|25371.95|25291.95|10
1734196420000|2024-12-14 17:13:40|25371.2|25291.2|25368.14|25288.14|25371.31|25291.31|25368.14|25288.14|10
1734196430000|2024-12-14 17:13:50|25367.5|25287.5|25366.33|25286.33|25367.5|25287.5|25366.33|25286.33|10
1734196440000|2024-12-14 17:14:00|25366.79|25286.79|25368.04|25288.04|25368.04|25288.04|25366.39|25286.39|9
1734196450000|2024-12-14 17:14:10|25368.74|25288.74|25368.49|25288.49|25370.2|25290.2|25368.49|25288.49|10
1734196460000|2024-12-14 17:14:20|25368.65|25288.65|25366.59|25286.59|25368.68|25288.68|25366.59|25286.59|10
1734196470000|2024-12-14 17:14:30|25366.19|25286.19|25365.25|25285.25|25366.26|25286.26|25364.9|25284.9|10
1734196480000|2024-12-14 17:14:40|25364.42|25284.42|25364.73|25284.73|25364.79|25284.79|25363.71|25283.71|9
1734196490000|2024-12-14 17:14:50|25364.76|25284.76|25364.9|25284.9|25364.95|25284.95|25364.72|25284.72|10
1734196500000|2024-12-14 17:15:00|25364.92|25284.92|25363.89|25283.89|25364.92|25284.92|25363.34|25283.34|10
1734196510000|2024-12-14 17:15:10|25364.46|25284.46|25364.35|25284.35|25365.3|25285.3|25364.35|25284.35|9
1734196520000|2024-12-14 17:15:20|25364.49|25284.49|25364.17|25284.17|25364.66|25284.66|25363.71|25283.71|10
1734196530000|2024-12-14 17:15:30|25363.95|25283.95|25359.39|25279.39|25364.08|25284.08|25359.39|25279.39|10
1734196540000|2024-12-14 17:15:40|25357.81|25277.81|25320.21|25240.21|25357.81|25277.81|25320.21|25240.21|10
1734196550000|2024-12-14 17:15:50|25320.58|25240.58|25306.99|25226.99|25320.58|25240.58|25306.75|25226.75|10
1734196560000|2024-12-14 17:16:00|25306.96|25226.96|25311.69|25231.69|25312.6|25232.6|25306.96|25226.96|10
1734196570000|2024-12-14 17:16:10|25312.92|25232.92|25309.86|25229.86|25312.92|25232.92|25309.86|25229.86|10
1734196580000|2024-12-14 17:16:20|25308.68|25228.68|25310.63|25230.63|25312.1|25232.1|25308.68|25228.68|10
1734196590000|2024-12-14 17:16:30|25310.52|25230.52|25309.79|25229.79|25310.62|25230.62|25308.71|25228.71|9
1734196600000|2024-12-14 17:16:40|25309.31|25229.31|25301.98|25221.98|25309.31|25229.31|25301.98|25221.98|10
1734196610000|2024-12-14 17:16:50|25302.18|25222.18|25304.07|25224.07|25304.07|25224.07|25301.56|25221.56|10
1734196620000|2024-12-14 17:17:00|25303.37|25223.37|25295.31|25215.31|25303.37|25223.37|25295.31|25215.31|10
1734196630000|2024-12-14 17:17:10|25294.62|25214.62|25296.68|25216.68|25297.44|25217.44|25293.9|25213.9|10
1734196640000|2024-12-14 17:17:20|25296.46|25216.46|25297.71|25217.71|25301.13|25221.13|25294.6|25214.6|10
1734196650000|2024-12-14 17:17:30|25297.77|25217.77|25296.24|25216.24|25298.19|25218.19|25296.24|25216.24|10
1734196660000|2024-12-14 17:17:40|25296.73|25216.73|25290.24|25210.24|25296.73|25216.73|25290.24|25210.24|10
1734196670000|2024-12-14 17:17:50|25289.94|25209.94|25290.95|25210.95|25290.95|25210.95|25289.39|25209.39|10
1734196680000|2024-12-14 17:18:00|25291.06|25211.06|25295.55|25215.55|25295.65|25215.65|25289.99|25209.99|10
1734196690000|2024-12-14 17:18:10|25296.46|25216.46|25298.8|25218.8|25298.8|25218.8|25295.28|25215.28|10
1734196700000|2024-12-14 17:18:20|25299.44|25219.44|25297.45|25217.45|25299.44|25219.44|25297.3|25217.3|9
1734196710000|2024-12-14 17:18:30|25298.21|25218.21|25295.47|25215.47|25298.99|25218.99|25295.47|25215.47|10
1734196720000|2024-12-14 17:18:40|25295.13|25215.13|25298.16|25218.16|25298.16|25218.16|25294.08|25214.08|10
1734196730000|2024-12-14 17:18:50|25299.89|25219.89|25278.1|25198.1|25299.89|25219.89|25278.1|25198.1|10
1734196740000|2024-12-14 17:19:00|25277.32|25197.32|25272.43|25192.43|25277.32|25197.32|25272.43|25192.43|10
1734196750000|2024-12-14 17:19:10|25271.64|25191.64|25271.6|25191.6|25273.12|25193.12|25271.6|25191.6|10
1734196760000|2024-12-14 17:19:20|25271.57|25191.57|25268.75|25188.75|25271.57|25191.57|25268.75|25188.75|9
1734196770000|2024-12-14 17:19:30|25268.45|25188.45|25272|25192|25272|25192|25268.45|25188.45|10
1734196780000|2024-12-14 17:19:40|25272.28|25192.28|25272.26|25192.26|25273.89|25193.89|25272.26|25192.26|10
1734196790000|2024-12-14 17:19:50|25272.43|25192.43|25270.4|25190.4|25272.59|25192.59|25270.4|25190.4|10
1734196800000|2024-12-14 17:20:00|25270.51|25190.51|25257.43|25177.43|25270.53|25190.53|25257.43|25177.43|10
1734196810000|2024-12-14 17:20:10|25256.07|25176.07|25253.74|25173.74|25256.07|25176.07|25252.41|25172.41|10
1734196820000|2024-12-14 17:20:20|25254.19|25174.19|25252.98|25172.98|25254.19|25174.19|25252.66|25172.66|10
1734196830000|2024-12-14 17:20:30|25253.3|25173.3|25255.73|25175.73|25255.73|25175.73|25253.3|25173.3|10
1734196840000|2024-12-14 17:20:40|25255.94|25175.94|25258.28|25178.28|25258.28|25178.28|25255.94|25175.94|10
1734196850000|2024-12-14 17:20:50|25258.31|25178.31|25262.54|25182.54|25262.64|25182.64|25258.31|25178.31|10
1734196860000|2024-12-14 17:21:00|25262.47|25182.47|25260.91|25180.91|25262.57|25182.57|25260.78|25180.78|10
1734196870000|2024-12-14 17:21:10|25260.13|25180.13|25261.87|25181.87|25262.02|25182.02|25259.7|25179.7|10
1734196880000|2024-12-14 17:21:20|25261.85|25181.85|25260.65|25180.65|25263.36|25183.36|25260.65|25180.65|10
1734196890000|2024-12-14 17:21:30|25260.41|25180.41|25259.09|25179.09|25260.41|25180.41|25258.98|25178.98|10
1734196900000|2024-12-14 17:21:40|25258.54|25178.54|25258.86|25178.86|25258.86|25178.86|25258.04|25178.04|10
1734196910000|2024-12-14 17:21:50|25259.05|25179.05|25260.74|25180.74|25261.24|25181.24|25259.05|25179.05|10
1734196920000|2024-12-14 17:22:00|25261.1|25181.1|25257.6|25177.6|25261.1|25181.1|25257.6|25177.6|10
1734196930000|2024-12-14 17:22:10|25257.53|25177.53|25254.21|25174.21|25257.79|25177.79|25254.21|25174.21|10
1734196940000|2024-12-14 17:22:20|25252.39|25172.39|25249.48|25169.48|25252.39|25172.39|25249.46|25169.46|10
1734196950000|2024-12-14 17:22:30|25249.38|25169.38|25251.91|25171.91|25251.91|25171.91|25248.75|25168.75|10
1734196960000|2024-12-14 17:22:40|25252.4|25172.4|25249.07|25169.07|25253.72|25173.72|25249.07|25169.07|10
1734196970000|2024-12-14 17:22:50|25249.46|25169.46|25252.29|25172.29|25252.29|25172.29|25249.46|25169.46|10
1734196980000|2024-12-14 17:23:00|25252.61|25172.61|25250.7|25170.7|25252.72|25172.72|25250.7|25170.7|9
1734196990000|2024-12-14 17:23:10|25252.44|25172.44|25250.72|25170.72|25252.44|25172.44|25249.99|25169.99|10
1734197000000|2024-12-14 17:23:20|25250.54|25170.54|25252.73|25172.73|25252.73|25172.73|25250.5|25170.5|10
1734197010000|2024-12-14 17:23:30|25252.75|25172.75|25252.33|25172.33|25253.54|25173.54|25252.33|25172.33|10
1734197020000|2024-12-14 17:23:40|25252.51|25172.51|25248.79|25168.79|25252.51|25172.51|25248.73|25168.73|10
1734197030000|2024-12-14 17:23:50|25248.75|25168.75|25247.63|25167.63|25248.75|25168.75|25247.42|25167.42|10
1734197040000|2024-12-14 17:24:00|25248.2|25168.2|25248.51|25168.51|25249.05|25169.05|25248.2|25168.2|10
1734197050000|2024-12-14 17:24:10|25248.24|25168.24|25248.4|25168.4|25248.67|25168.67|25247.05|25167.05|10
1734197060000|2024-12-14 17:24:20|25249.11|25169.11|25249.35|25169.35|25249.63|25169.63|25249.11|25169.11|10
1734197070000|2024-12-14 17:24:30|25249.3|25169.3|25247.66|25167.66|25249.54|25169.54|25247.66|25167.66|9
1734197080000|2024-12-14 17:24:40|25247.6|25167.6|25245.5|25165.5|25247.6|25167.6|25245.5|25165.5|10
1734197090000|2024-12-14 17:24:50|25245.68|25165.68|25246.66|25166.66|25246.81|25166.81|25245.66|25165.66|10
1734197100000|2024-12-14 17:25:00|25246.71|25166.71|25249.92|25169.92|25249.92|25169.92|25246.51|25166.51|10
1734197110000|2024-12-14 17:25:10|25250.54|25170.54|25257.8|25177.8|25258.64|25178.64|25250.54|25170.54|10
1734197120000|2024-12-14 17:25:20|25257.92|25177.92|25253.72|25173.72|25257.92|25177.92|25253.65|25173.65|9
1734197130000|2024-12-14 17:25:30|25253.6|25173.6|25252.69|25172.69|25253.6|25173.6|25251.99|25171.99|9
1734197140000|2024-12-14 17:25:40|25249.58|25169.58|25234.95|25154.95|25249.58|25169.58|25234.95|25154.95|10
1734197150000|2024-12-14 17:25:50|25235.78|25155.78|25235.41|25155.41|25236.66|25156.66|25235.41|25155.41|10
1734197160000|2024-12-14 17:26:00|25235.75|25155.75|25238.21|25158.21|25238.47|25158.47|25235.75|25155.75|10
1734197170000|2024-12-14 17:26:10|25238.22|25158.22|25237.46|25157.46|25241.48|25161.48|25237.46|25157.46|10
1734197180000|2024-12-14 17:26:20|25236.72|25156.72|25223.84|25143.84|25236.72|25156.72|25223.84|25143.84|10
1734197190000|2024-12-14 17:26:30|25223.61|25143.61|25224.51|25144.51|25224.59|25144.59|25222.57|25142.57|10
1734197200000|2024-12-14 17:26:40|25224.6|25144.6|25219.28|25139.28|25224.6|25144.6|25219.28|25139.28|10
1734197210000|2024-12-14 17:26:50|25218.73|25138.73|25214.31|25134.31|25218.73|25138.73|25214.31|25134.31|10
1734197220000|2024-12-14 17:27:00|25214.25|25134.25|25210.36|25130.36|25214.25|25134.25|25210.36|25130.36|10
1734197230000|2024-12-14 17:27:10|25211.74|25131.74|25213.22|25133.22|25213.22|25133.22|25210.88|25130.88|10
1734197240000|2024-12-14 17:27:20|25214.37|25134.37|25218.63|25138.63|25218.63|25138.63|25214.37|25134.37|10
1734197250000|2024-12-14 17:27:30|25218.92|25138.92|25225.09|25145.09|25225.09|25145.09|25218.92|25138.92|10
1734197260000|2024-12-14 17:27:40|25225.74|25145.74|25226.62|25146.62|25227.79|25147.79|25225.74|25145.74|10
1734197270000|2024-12-14 17:27:50|25226.66|25146.66|25225.18|25145.18|25226.78|25146.78|25224.63|25144.63|8
1734197280000|2024-12-14 17:28:00|25225.06|25145.06|25224.46|25144.46|25225.87|25145.87|25224.46|25144.46|10
1734197290000|2024-12-14 17:28:10|25223.48|25143.48|25224.27|25144.27|25224.74|25144.74|25222.92|25142.92|10
1734197300000|2024-12-14 17:28:20|25223.92|25143.92|25224.16|25144.16|25225.05|25145.05|25223.92|25143.92|10
1734197310000|2024-12-14 17:28:30|25224.22|25144.22|25219.22|25139.22|25224.22|25144.22|25219.22|25139.22|10
1734197320000|2024-12-14 17:28:40|25219.61|25139.61|25213.3|25133.3|25220.37|25140.37|25213.3|25133.3|10
1734197330000|2024-12-14 17:28:50|25213.2|25133.2|25213.49|25133.49|25214.03|25134.03|25212.62|25132.62|10
1734197340000|2024-12-14 17:29:00|25213.27|25133.27|25210.07|25130.07|25213.27|25133.27|25210.07|25130.07|8
1734197350000|2024-12-14 17:29:10|25209.79|25129.79|25211.88|25131.88|25211.88|25131.88|25209.79|25129.79|10
1734197360000|2024-12-14 17:29:20|25212.15|25132.15|25210.93|25130.93|25212.15|25132.15|25210.93|25130.93|10
1734197370000|2024-12-14 17:29:30|25211.54|25131.54|25207.47|25127.47|25211.54|25131.54|25207.33|25127.33|10
1734197380000|2024-12-14 17:29:40|25207.74|25127.74|25207.86|25127.86|25207.86|25127.86|25207.5|25127.5|9
1734197390000|2024-12-14 17:29:50|25207.74|25127.74|25206.22|25126.22|25207.74|25127.74|25206.22|25126.22|10
1734197400000|2024-12-14 17:30:00|25206.53|25126.53|25217.24|25137.24|25217.24|25137.24|25206.53|25126.53|10
1734197410000|2024-12-14 17:30:10|25217.44|25137.44|25218.7|25138.7|25218.7|25138.7|25217.04|25137.04|10
1734197420000|2024-12-14 17:30:20|25219.35|25139.35|25221.95|25141.95|25221.95|25141.95|25219.26|25139.26|10
1734197430000|2024-12-14 17:30:30|25222.31|25142.31|25218.26|25138.26|25222.31|25142.31|25218.26|25138.26|10
1734197440000|2024-12-14 17:30:40|25218.28|25138.28|25216.93|25136.93|25219.17|25139.17|25216.93|25136.93|8
1734197450000|2024-12-14 17:30:50|25216.79|25136.79|25216.01|25136.01|25216.79|25136.79|25215.47|25135.47|9
1734197460000|2024-12-14 17:31:00|25216.42|25136.42|25214.14|25134.14|25216.42|25136.42|25214.01|25134.01|10
1734197470000|2024-12-14 17:31:10|25214.46|25134.46|25213.53|25133.53|25214.84|25134.84|25213.53|25133.53|10
1734197480000|2024-12-14 17:31:20|25214.34|25134.34|25209.58|25129.58|25214.34|25134.34|25209.29|25129.29|10
1734197490000|2024-12-14 17:31:30|25209.82|25129.82|25210.37|25130.37|25210.37|25130.37|25209.19|25129.19|10
1734197500000|2024-12-14 17:31:40|25210.8|25130.8|25214.35|25134.35|25214.35|25134.35|25210.79|25130.79|9
1734197510000|2024-12-14 17:31:50|25214.17|25134.17|25213.26|25133.26|25215.38|25135.38|25212.7|25132.7|10
1734197520000|2024-12-14 17:32:00|25212.76|25132.76|25220.6|25140.6|25220.6|25140.6|25212.76|25132.76|10
1734197530000|2024-12-14 17:32:10|25220.74|25140.74|25219.54|25139.54|25223.11|25143.11|25217.95|25137.95|10
1734197540000|2024-12-14 17:32:20|25220.19|25140.19|25217.47|25137.47|25220.8|25140.8|25217.13|25137.13|10
1734197550000|2024-12-14 17:32:30|25217.62|25137.62|25218.72|25138.72|25218.72|25138.72|25217.55|25137.55|10
1734197560000|2024-12-14 17:32:40|25218.45|25138.45|25214.64|25134.64|25218.5|25138.5|25214.64|25134.64|10
1734197570000|2024-12-14 17:32:50|25214.22|25134.22|25208.27|25128.27|25214.22|25134.22|25208.27|25128.27|10
1734197580000|2024-12-14 17:33:00|25208.72|25128.72|25210.77|25130.77|25210.77|25130.77|25208.61|25128.61|9
1734197590000|2024-12-14 17:33:10|25211.78|25131.78|25214.67|25134.67|25214.67|25134.67|25211.78|25131.78|10
1734197600000|2024-12-14 17:33:20|25214.95|25134.95|25213.4|25133.4|25215.44|25135.44|25213.4|25133.4|10
1734197610000|2024-12-14 17:33:30|25213.37|25133.37|25211.39|25131.39|25213.37|25133.37|25211.06|25131.06|10
1734197620000|2024-12-14 17:33:40|25211.77|25131.77|25213.6|25133.6|25213.6|25133.6|25211.77|25131.77|10
1734197630000|2024-12-14 17:33:50|25214.24|25134.24|25212.93|25132.93|25214.93|25134.93|25212.82|25132.82|10
1734197640000|2024-12-14 17:34:00|25212.79|25132.79|25211.63|25131.63|25212.79|25132.79|25211.19|25131.19|10
1734197650000|2024-12-14 17:34:10|25211.88|25131.88|25213.03|25133.03|25213.69|25133.69|25211.88|25131.88|9
1734197660000|2024-12-14 17:34:20|25212.56|25132.56|25206.68|25126.68|25212.89|25132.89|25206.68|25126.68|10
1734197670000|2024-12-14 17:34:30|25204.7|25124.7|25203.7|25123.7|25204.7|25124.7|25201.66|25121.66|10
1734197680000|2024-12-14 17:34:40|25204.91|25124.91|25206.07|25126.07|25206.07|25126.07|25204.91|25124.91|9
1734197690000|2024-12-14 17:34:50|25205.96|25125.96|25205.65|25125.65|25205.96|25125.96|25205.35|25125.35|10
1734197700000|2024-12-14 17:35:00|25205|25125|25206.42|25126.42|25206.5|25126.5|25204.17|25124.17|10
1734197710000|2024-12-14 17:35:10|25207.52|25127.52|25209.97|25129.97|25210.4|25130.4|25207.52|25127.52|9
1734197720000|2024-12-14 17:35:20|25209.95|25129.95|25207.6|25127.6|25209.95|25129.95|25207.55|25127.55|10
1734197730000|2024-12-14 17:35:30|25207.67|25127.67|25205.57|25125.57|25207.77|25127.77|25205.5|25125.5|10
1734197740000|2024-12-14 17:35:40|25205.66|25125.66|25205.88|25125.88|25206.77|25126.77|25205.66|25125.66|10
1734197750000|2024-12-14 17:35:50|25205.42|25125.42|25204.91|25124.91|25205.42|25125.42|25202.89|25122.89|10
1734197760000|2024-12-14 17:36:00|25204.95|25124.95|25202.38|25122.38|25205.48|25125.48|25202.38|25122.38|10
1734197770000|2024-12-14 17:36:10|25201.27|25121.27|25195.16|25115.16|25201.27|25121.27|25195.16|25115.16|10
1734197780000|2024-12-14 17:36:20|25195.38|25115.38|25194.14|25114.14|25195.38|25115.38|25193.86|25113.86|9
1734197790000|2024-12-14 17:36:30|25194.19|25114.19|25193.5|25113.5|25194.24|25114.24|25193.46|25113.46|9
1734197800000|2024-12-14 17:36:40|25193.66|25113.66|25193.43|25113.43|25193.9|25113.9|25192.03|25112.03|10
1734197810000|2024-12-14 17:36:50|25193.24|25113.24|25196.72|25116.72|25197.04|25117.04|25191.15|25111.15|10
1734197820000|2024-12-14 17:37:00|25197.01|25117.01|25196.84|25116.84|25198.59|25118.59|25196.84|25116.84|10
1734197830000|2024-12-14 17:37:10|25197.24|25117.24|25196.52|25116.52|25197.56|25117.56|25196.52|25116.52|10
1734197840000|2024-12-14 17:37:20|25195.26|25115.26|25189.33|25109.33|25195.26|25115.26|25189.33|25109.33|10
1734197850000|2024-12-14 17:37:30|25188.33|25108.33|25187.88|25107.88|25189.82|25109.82|25187.88|25107.88|10
1734197860000|2024-12-14 17:37:40|25187.61|25107.61|25183.5|25103.5|25187.75|25107.75|25183.5|25103.5|10
1734197870000|2024-12-14 17:37:50|25183.42|25103.42|25183.98|25103.98|25184.68|25104.68|25183.42|25103.42|10
1734197880000|2024-12-14 17:38:00|25183.91|25103.91|25180.45|25100.45|25184.03|25104.03|25180.11|25100.11|10
1734197890000|2024-12-14 17:38:10|25180.49|25100.49|25180.18|25100.18|25181.4|25101.4|25179.94|25099.94|10
1734197900000|2024-12-14 17:38:20|25180.5|25100.5|25187.38|25107.38|25187.65|25107.65|25180.5|25100.5|10
1734197910000|2024-12-14 17:38:30|25186.99|25106.99|25181.44|25101.44|25186.99|25106.99|25179.74|25099.74|10
1734197920000|2024-12-14 17:38:40|25181.84|25101.84|25177.13|25097.13|25181.84|25101.84|25177.13|25097.13|10
1734197930000|2024-12-14 17:38:50|25176.55|25096.55|25172.58|25092.58|25176.55|25096.55|25172.56|25092.56|10
1734197940000|2024-12-14 17:39:00|25172.55|25092.55|25170.07|25090.07|25172.57|25092.57|25170.07|25090.07|10
1734197950000|2024-12-14 17:39:10|25168.89|25088.89|25158.78|25078.78|25168.89|25088.89|25158.78|25078.78|10
1734197960000|2024-12-14 17:39:20|25157.22|25077.22|25152.39|25072.39|25157.22|25077.22|25152.27|25072.27|10
1734197970000|2024-12-14 17:39:30|25152.24|25072.24|25152.85|25072.85|25153.72|25073.72|25152.14|25072.14|10
1734197980000|2024-12-14 17:39:40|25152.29|25072.29|25150.62|25070.62|25152.29|25072.29|25150.26|25070.26|10
1734197990000|2024-12-14 17:39:50|25150.68|25070.68|25149.66|25069.66|25150.81|25070.81|25148.63|25068.63|10
1734198000000|2024-12-14 17:40:00|25149.57|25069.57|25152.04|25072.04|25152.05|25072.05|25149.4|25069.4|10
1734198010000|2024-12-14 17:40:10|25152.35|25072.35|25154.57|25074.57|25155.8|25075.8|25152.35|25072.35|10
1734198020000|2024-12-14 17:40:20|25154.76|25074.76|25153.71|25073.71|25154.76|25074.76|25153.06|25073.06|10
1734198030000|2024-12-14 17:40:30|25149.5|25069.5|25143.46|25063.46|25150.23|25070.23|25142.54|25062.54|10
1734198040000|2024-12-14 17:40:40|25143.87|25063.87|25143.86|25063.86|25146.04|25066.04|25143.77|25063.77|10
1734198050000|2024-12-14 17:40:50|25143.8|25063.8|25145.9|25065.9|25145.9|25065.9|25143.8|25063.8|10
1734198060000|2024-12-14 17:41:00|25146.17|25066.17|25144.35|25064.35|25146.17|25066.17|25144.01|25064.01|8
1734198070000|2024-12-14 17:41:10|25144.17|25064.17|25143.18|25063.18|25144.8|25064.8|25143.18|25063.18|10
1734198080000|2024-12-14 17:41:20|25143.62|25063.62|25145.35|25065.35|25145.54|25065.54|25143.62|25063.62|9
1734198090000|2024-12-14 17:41:30|25145.16|25065.16|25149.71|25069.71|25149.71|25069.71|25145|25065|9
1734198100000|2024-12-14 17:41:40|25149.97|25069.97|25152.15|25072.15|25152.32|25072.32|25149.97|25069.97|10
1734198110000|2024-12-14 17:41:50|25152.68|25072.68|25156.81|25076.81|25156.81|25076.81|25152.68|25072.68|10
1734198120000|2024-12-14 17:42:00|25157.36|25077.36|25159.42|25079.42|25159.55|25079.55|25157.36|25077.36|10
1734198130000|2024-12-14 17:42:10|25159.8|25079.8|25159.55|25079.55|25160.1|25080.1|25158.83|25078.83|10
1734198140000|2024-12-14 17:42:20|25159.56|25079.56|25157.02|25077.02|25159.56|25079.56|25157.02|25077.02|10
1734198150000|2024-12-14 17:42:30|25156.89|25076.89|25157.88|25077.88|25157.88|25077.88|25156.87|25076.87|10
1734198160000|2024-12-14 17:42:40|25157.35|25077.35|25154.57|25074.57|25157.35|25077.35|25154.57|25074.57|10
1734198170000|2024-12-14 17:42:50|25154.24|25074.24|25153.35|25073.35|25154.24|25074.24|25153.35|25073.35|9
1734198180000|2024-12-14 17:43:00|25153.3|25073.3|25146.21|25066.21|25153.3|25073.3|25146.21|25066.21|10
1734198190000|2024-12-14 17:43:10|25146.14|25066.14|25144.96|25064.96|25146.57|25066.57|25144.96|25064.96|9
1734198200000|2024-12-14 17:43:20|25145.23|25065.23|25141.53|25061.53|25145.23|25065.23|25141.53|25061.53|10
1734198210000|2024-12-14 17:43:30|25140.72|25060.72|25138.65|25058.65|25140.72|25060.72|25138.65|25058.65|10
1734198220000|2024-12-14 17:43:40|25137.64|25057.64|25136.16|25056.16|25138.97|25058.97|25136.16|25056.16|10
1734198230000|2024-12-14 17:43:50|25135.87|25055.87|25137.28|25057.28|25137.28|25057.28|25135.71|25055.71|10
1734198240000|2024-12-14 17:44:00|25137.33|25057.33|25138.67|25058.67|25138.67|25058.67|25137.03|25057.03|10
1734198250000|2024-12-14 17:44:10|25139.34|25059.34|25140.34|25060.34|25140.42|25060.42|25139.34|25059.34|10
1734198260000|2024-12-14 17:44:20|25140.35|25060.35|25142.26|25062.26|25144.12|25064.12|25140.35|25060.35|9
1734198270000|2024-12-14 17:44:30|25141.94|25061.94|25140.78|25060.78|25141.94|25061.94|25140.78|25060.78|10
1734198280000|2024-12-14 17:44:40|25140.48|25060.48|25136.71|25056.71|25140.48|25060.48|25136.71|25056.71|10
1734198290000|2024-12-14 17:44:50|25136.55|25056.55|25135.86|25055.86|25136.82|25056.82|25135.86|25055.86|10
1734198300000|2024-12-14 17:45:00|25135.35|25055.35|25138.44|25058.44|25138.55|25058.55|25135.35|25055.35|7
1734198310000|2024-12-14 17:45:10|25138.43|25058.43|25144.71|25064.71|25144.71|25064.71|25138.43|25058.43|10
1734198320000|2024-12-14 17:45:20|25144.73|25064.73|25141.84|25061.84|25145.12|25065.12|25141.84|25061.84|10
1734198330000|2024-12-14 17:45:30|25141.82|25061.82|25139.77|25059.77|25141.82|25061.82|25139.77|25059.77|10
1734198340000|2024-12-14 17:45:40|25139.95|25059.95|25141.06|25061.06|25142.68|25062.68|25139.88|25059.88|10
1734198350000|2024-12-14 17:45:50|25141.07|25061.07|25145.5|25065.5|25145.5|25065.5|25141.07|25061.07|10
1734198360000|2024-12-14 17:46:00|25145.57|25065.57|25142.51|25062.51|25145.61|25065.61|25142.51|25062.51|10
1734198370000|2024-12-14 17:46:10|25142.15|25062.15|25141.77|25061.77|25142.15|25062.15|25141.14|25061.14|10
1734198380000|2024-12-14 17:46:20|25141.07|25061.07|25142.03|25062.03|25142.03|25062.03|25138.92|25058.92|10
1734198390000|2024-12-14 17:46:30|25142.34|25062.34|25145.82|25065.82|25145.82|25065.82|25142.34|25062.34|10
1734198400000|2024-12-14 17:46:40|25145.76|25065.76|25145.54|25065.54|25146.37|25066.37|25145.54|25065.54|10
1734198410000|2024-12-14 17:46:50|25144.61|25064.61|25141.24|25061.24|25144.61|25064.61|25140.8|25060.8|10
1734198420000|2024-12-14 17:47:00|25140.88|25060.88|25140.17|25060.17|25142.32|25062.32|25139.47|25059.47|10
1734198430000|2024-12-14 17:47:10|25139.45|25059.45|25139.74|25059.74|25139.74|25059.74|25138.85|25058.85|9
1734198440000|2024-12-14 17:47:20|25139.52|25059.52|25138.23|25058.23|25139.52|25059.52|25136.91|25056.91|10
1734198450000|2024-12-14 17:47:30|25138.17|25058.17|25137.2|25057.2|25138.17|25058.17|25136.63|25056.63|10
1734198460000|2024-12-14 17:47:40|25137.43|25057.43|25132.55|25052.55|25137.57|25057.57|25132.19|25052.19|10
1734198470000|2024-12-14 17:47:50|25133.59|25053.59|25133.63|25053.63|25133.76|25053.76|25133.13|25053.13|9
1734198480000|2024-12-14 17:48:00|25133.82|25053.82|25128.02|25048.02|25133.82|25053.82|25128.02|25048.02|10
1734198490000|2024-12-14 17:48:10|25127.58|25047.58|25127.36|25047.36|25127.85|25047.85|25126.97|25046.97|10
1734198500000|2024-12-14 17:48:20|25127.73|25047.73|25130.79|25050.79|25130.79|25050.79|25127.73|25047.73|10
1734198510000|2024-12-14 17:48:30|25130.09|25050.09|25130|25050|25130.46|25050.46|25130|25050|10
1734198520000|2024-12-14 17:48:40|25129.3|25049.3|25128.5|25048.5|25129.3|25049.3|25128.36|25048.36|10
1734198530000|2024-12-14 17:48:50|25128|25048|25131.91|25051.91|25131.91|25051.91|25125.47|25045.47|10
1734198540000|2024-12-14 17:49:00|25132.04|25052.04|25129.71|25049.71|25132.13|25052.13|25129.71|25049.71|10
1734198550000|2024-12-14 17:49:10|25129.8|25049.8|25130.11|25050.11|25130.44|25050.44|25129.4|25049.4|10
1734198560000|2024-12-14 17:49:20|25129.27|25049.27|25130.94|25050.94|25130.94|25050.94|25128.91|25048.91|9
1734198570000|2024-12-14 17:49:30|25130.61|25050.61|25130.3|25050.3|25130.65|25050.65|25129.95|25049.95|9
1734198580000|2024-12-14 17:49:40|25129.25|25049.25|25124.69|25044.69|25129.25|25049.25|25124.45|25044.45|10
1734198590000|2024-12-14 17:49:50|25124.79|25044.79|25127.61|25047.61|25131.44|25051.44|25124.39|25044.39|10
1734198600000|2024-12-14 17:50:00|25127.53|25047.53|25127.35|25047.35|25128.21|25048.21|25126.81|25046.81|10
1734198610000|2024-12-14 17:50:10|25127.45|25047.45|25125.81|25045.81|25127.45|25047.45|25125.69|25045.69|10
1734198620000|2024-12-14 17:50:20|25125.46|25045.46|25124.01|25044.01|25125.46|25045.46|25123.17|25043.17|10
1734198630000|2024-12-14 17:50:30|25123.73|25043.73|25122.26|25042.26|25123.74|25043.74|25122.26|25042.26|10
1734198640000|2024-12-14 17:50:40|25122.12|25042.12|25119.91|25039.91|25122.12|25042.12|25118.64|25038.64|10
1734198650000|2024-12-14 17:50:50|25120.08|25040.08|25117.76|25037.76|25123.44|25043.44|25117.76|25037.76|10
1734198660000|2024-12-14 17:51:00|25117.78|25037.78|25116.69|25036.69|25117.84|25037.84|25116.64|25036.64|10
1734198670000|2024-12-14 17:51:10|25116.46|25036.46|25114.88|25034.88|25116.88|25036.88|25114.88|25034.88|10
1734198680000|2024-12-14 17:51:20|25114.66|25034.66|25109.97|25029.97|25114.66|25034.66|25109.97|25029.97|9
1734198690000|2024-12-14 17:51:30|25110|25030|25097.35|25017.35|25110|25030|25097.35|25017.35|10
1734198700000|2024-12-14 17:51:40|25094.38|25014.38|25081.75|25001.75|25094.38|25014.38|25081.75|25001.75|10
1734198710000|2024-12-14 17:51:50|25080.66|25000.66|25081.13|25001.13|25081.59|25001.59|25078.74|24998.74|10
1734198720000|2024-12-14 17:52:00|25083.39|25003.39|25084.01|25004.01|25085.71|25005.71|25083.39|25003.39|10
1734198730000|2024-12-14 17:52:10|25083.11|25003.11|25080.43|25000.43|25083.8|25003.8|25080.43|25000.43|9
1734198740000|2024-12-14 17:52:20|25080.57|25000.57|25072.56|24992.56|25080.57|25000.57|25072.56|24992.56|9
1734198750000|2024-12-14 17:52:30|25073.26|24993.26|25069.42|24989.42|25073.39|24993.39|25069.42|24989.42|10
1734198760000|2024-12-14 17:52:40|25069.28|24989.28|25069.01|24989.01|25070.51|24990.51|25069.01|24989.01|10
1734198770000|2024-12-14 17:52:50|25069.38|24989.38|25074.04|24994.04|25074.04|24994.04|25069.38|24989.38|10
1734198780000|2024-12-14 17:53:00|25074.14|24994.14|25077.17|24997.17|25077.17|24997.17|25074.14|24994.14|10
1734198790000|2024-12-14 17:53:10|25077.41|24997.41|25090.62|25010.62|25090.62|25010.62|25077.41|24997.41|10
1734198800000|2024-12-14 17:53:20|25090.95|25010.95|25100.28|25020.28|25100.28|25020.28|25090.95|25010.95|10
1734198810000|2024-12-14 17:53:30|25101.98|25021.98|25102.57|25022.57|25102.81|25022.81|25101.98|25021.98|10
1734198820000|2024-12-14 17:53:40|25102.56|25022.56|25101.81|25021.81|25102.56|25022.56|25099.74|25019.74|10
1734198830000|2024-12-14 17:53:50|25101.87|25021.87|25108.91|25028.91|25109.58|25029.58|25101.82|25021.82|10
1734198840000|2024-12-14 17:54:00|25108.43|25028.43|25116.44|25036.44|25116.44|25036.44|25108.43|25028.43|10
1734198850000|2024-12-14 17:54:10|25116.93|25036.93|25116.07|25036.07|25119.16|25039.16|25115.82|25035.82|10
1734198860000|2024-12-14 17:54:20|25115.36|25035.36|25117.83|25037.83|25117.83|25037.83|25115.24|25035.24|10
1734198870000|2024-12-14 17:54:30|25118.46|25038.46|25123.56|25043.56|25123.56|25043.56|25118.46|25038.46|10
1734198880000|2024-12-14 17:54:40|25124.48|25044.48|25134.18|25054.18|25134.18|25054.18|25124.48|25044.48|10
1734198890000|2024-12-14 17:54:50|25134.99|25054.99|25134.47|25054.47|25135.21|25055.21|25133.51|25053.51|10
1734198900000|2024-12-14 17:55:00|25134.12|25054.12|25132.5|25052.5|25134.12|25054.12|25132.5|25052.5|10
1734198910000|2024-12-14 17:55:10|25132.74|25052.74|25130.97|25050.97|25132.8|25052.8|25130.92|25050.92|9
1734198920000|2024-12-14 17:55:20|25131.02|25051.02|25128.35|25048.35|25131.34|25051.34|25127.88|25047.88|10
1734198930000|2024-12-14 17:55:30|25128.99|25048.99|25130.26|25050.26|25130.55|25050.55|25128.99|25048.99|10
1734198940000|2024-12-14 17:55:40|25130.1|25050.1|25133.4|25053.4|25133.4|25053.4|25130.1|25050.1|10
1734198950000|2024-12-14 17:55:50|25133.46|25053.46|25136.7|25056.7|25136.78|25056.78|25133.46|25053.46|10
1734198960000|2024-12-14 17:56:00|25136.97|25056.97|25137.83|25057.83|25138.91|25058.91|25136.9|25056.9|10
1734198970000|2024-12-14 17:56:10|25137.02|25057.02|25138.33|25058.33|25138.33|25058.33|25135.46|25055.46|10
1734198980000|2024-12-14 17:56:20|25139.9|25059.9|25141.13|25061.13|25141.82|25061.82|25139.9|25059.9|10
1734198990000|2024-12-14 17:56:30|25141.24|25061.24|25146.89|25066.89|25146.89|25066.89|25141.24|25061.24|10
1734199000000|2024-12-14 17:56:40|25147.1|25067.1|25143.96|25063.96|25147.1|25067.1|25143.96|25063.96|10
1734199010000|2024-12-14 17:56:50|25143.59|25063.59|25141.57|25061.57|25143.59|25063.59|25141.57|25061.57|10
1734199020000|2024-12-14 17:57:00|25141.7|25061.7|25139.03|25059.03|25141.83|25061.83|25139.03|25059.03|10
1734199030000|2024-12-14 17:57:10|25138.45|25058.45|25136.65|25056.65|25138.45|25058.45|25136.65|25056.65|10
1734199040000|2024-12-14 17:57:20|25136.95|25056.95|25136.79|25056.79|25137.57|25057.57|25136.31|25056.31|9
1734199050000|2024-12-14 17:57:30|25136.59|25056.59|25132.19|25052.19|25136.59|25056.59|25132.19|25052.19|10
1734199060000|2024-12-14 17:57:40|25132.53|25052.53|25129.92|25049.92|25132.53|25052.53|25129.92|25049.92|10
1734199070000|2024-12-14 17:57:50|25129.74|25049.74|25127.29|25047.29|25129.74|25049.74|25126.98|25046.98|10
1734199080000|2024-12-14 17:58:00|25127.7|25047.7|25130.72|25050.72|25130.72|25050.72|25127.53|25047.53|10
1734199090000|2024-12-14 17:58:10|25131.46|25051.46|25130.99|25050.99|25131.98|25051.98|25130.83|25050.83|10
1734199100000|2024-12-14 17:58:20|25131.12|25051.12|25127.32|25047.32|25131.12|25051.12|25127.32|25047.32|10
1734199110000|2024-12-14 17:58:30|25126.99|25046.99|25130.45|25050.45|25130.45|25050.45|25126.99|25046.99|10
1734199120000|2024-12-14 17:58:40|25130.78|25050.78|25129.64|25049.64|25131.68|25051.68|25129.5|25049.5|10
1734199130000|2024-12-14 17:58:50|25129.12|25049.12|25127.45|25047.45|25129.12|25049.12|25127.45|25047.45|10
1734199140000|2024-12-14 17:59:00|25126.98|25046.98|25125.87|25045.87|25126.98|25046.98|25125.87|25045.87|10
1734199150000|2024-12-14 17:59:10|25125.93|25045.93|25126.96|25046.96|25127.06|25047.06|25125.93|25045.93|10
1734199160000|2024-12-14 17:59:20|25127.24|25047.24|25125.81|25045.81|25127.39|25047.39|25125.81|25045.81|10
1734199170000|2024-12-14 17:59:30|25125.6|25045.6|25123.1|25043.1|25125.6|25045.6|25123.1|25043.1|10
1734199180000|2024-12-14 17:59:40|25123.33|25043.33|25123.74|25043.74|25123.74|25043.74|25122.97|25042.97|10
1734199190000|2024-12-14 17:59:50|25123.25|25043.25|25122.06|25042.06|25123.55|25043.55|25122.06|25042.06|10
1734199200000|2024-12-14 18:00:00|25122.07|25042.07|25119.43|25039.43|25122.07|25042.07|25119.43|25039.43|10
1734199210000|2024-12-14 18:00:10|25119.37|25039.37|25112.53|25032.53|25119.37|25039.37|25112.53|25032.53|10
1734199220000|2024-12-14 18:00:20|25112.11|25032.11|25109.62|25029.62|25112.11|25032.11|25109.62|25029.62|10
1734199230000|2024-12-14 18:00:30|25109.76|25029.76|25109.59|25029.59|25109.77|25029.77|25108.7|25028.7|10
1734199240000|2024-12-14 18:00:40|25109.72|25029.72|25111.27|25031.27|25111.27|25031.27|25109.72|25029.72|10
1734199250000|2024-12-14 18:00:50|25111.44|25031.44|25113.48|25033.48|25113.57|25033.57|25111.44|25031.44|10
1734199260000|2024-12-14 18:01:00|25112.91|25032.91|25111.83|25031.83|25113.18|25033.18|25111.35|25031.35|10
1734199270000|2024-12-14 18:01:10|25112.38|25032.38|25104.35|25024.35|25112.38|25032.38|25104.35|25024.35|10
1734199280000|2024-12-14 18:01:20|25103.93|25023.93|25106.32|25026.32|25106.32|25026.32|25099.83|25019.83|10
1734199290000|2024-12-14 18:01:30|25106.92|25026.92|25109.74|25029.74|25109.74|25029.74|25106.51|25026.51|9
1734199300000|2024-12-14 18:01:40|25110.46|25030.46|25117.25|25037.25|25117.28|25037.28|25110.46|25030.46|10
1734199310000|2024-12-14 18:01:50|25118.47|25038.47|25123.83|25043.83|25123.83|25043.83|25118.47|25038.47|10
1734199320000|2024-12-14 18:02:00|25124.46|25044.46|25131.8|25051.8|25131.8|25051.8|25124.46|25044.46|10
1734199330000|2024-12-14 18:02:10|25131.88|25051.88|25134.96|25054.96|25135.93|25055.93|25131.88|25051.88|10
1734199340000|2024-12-14 18:02:20|25134.93|25054.93|25137.69|25057.69|25137.69|25057.69|25134.93|25054.93|10
1734199350000|2024-12-14 18:02:30|25137.68|25057.68|25139|25059|25139.95|25059.95|25137.24|25057.24|10
1734199360000|2024-12-14 18:02:40|25138.6|25058.6|25135.93|25055.93|25138.6|25058.6|25134.75|25054.75|10
1734199370000|2024-12-14 18:02:50|25135.76|25055.76|25132.12|25052.12|25135.76|25055.76|25126.58|25046.58|10
1734199380000|2024-12-14 18:03:00|25132.09|25052.09|25128.77|25048.77|25132.09|25052.09|25128.77|25048.77|10
1734199390000|2024-12-14 18:03:10|25129.01|25049.01|25128.02|25048.02|25129.01|25049.01|25126.55|25046.55|10
1734199400000|2024-12-14 18:03:20|25128.11|25048.11|25126.64|25046.64|25128.55|25048.55|25126.64|25046.64|10
1734199410000|2024-12-14 18:03:30|25126.73|25046.73|25127.84|25047.84|25128.56|25048.56|25126.73|25046.73|10
1734199420000|2024-12-14 18:03:40|25127.92|25047.92|25125.92|25045.92|25128.14|25048.14|25125.92|25045.92|10
1734199430000|2024-12-14 18:03:50|25124.37|25044.37|25120.74|25040.74|25124.37|25044.37|25119.71|25039.71|9
1734199440000|2024-12-14 18:04:00|25120.73|25040.73|25123.59|25043.59|25123.59|25043.59|25120.73|25040.73|10
1734199450000|2024-12-14 18:04:10|25123.27|25043.27|25123.75|25043.75|25124.17|25044.17|25120.16|25040.16|10
1734199460000|2024-12-14 18:04:20|25124.52|25044.52|25119.29|25039.29|25124.52|25044.52|25119.29|25039.29|10
1734199470000|2024-12-14 18:04:30|25119.35|25039.35|25121.68|25041.68|25121.68|25041.68|25119.01|25039.01|9
1734199480000|2024-12-14 18:04:40|25122.77|25042.77|25124.76|25044.76|25124.84|25044.84|25122.77|25042.77|10
1734199490000|2024-12-14 18:04:50|25124.59|25044.59|25127.83|25047.83|25127.83|25047.83|25122.67|25042.67|10
1734199500000|2024-12-14 18:05:00|25128.29|25048.29|25130.04|25050.04|25130.04|25050.04|25128.26|25048.26|10
1734199510000|2024-12-14 18:05:10|25130.43|25050.43|25133.05|25053.05|25133.05|25053.05|25129.55|25049.55|10
1734199520000|2024-12-14 18:05:20|25133.71|25053.71|25135.38|25055.38|25135.38|25055.38|25133.54|25053.54|10
1734199530000|2024-12-14 18:05:30|25135.47|25055.47|25137.62|25057.62|25138.01|25058.01|25135.47|25055.47|10
1734199540000|2024-12-14 18:05:40|25137.64|25057.64|25139.53|25059.53|25139.53|25059.53|25137.44|25057.44|10
1734199550000|2024-12-14 18:05:50|25139.57|25059.57|25142.79|25062.79|25143.15|25063.15|25139.5|25059.5|10
1734199560000|2024-12-14 18:06:00|25142.68|25062.68|25137.62|25057.62|25142.68|25062.68|25137.62|25057.62|10
1734199570000|2024-12-14 18:06:10|25137.27|25057.27|25137.35|25057.35|25137.54|25057.54|25136.59|25056.59|10
1734199580000|2024-12-14 18:06:20|25137.25|25057.25|25138.58|25058.58|25138.77|25058.77|25137.16|25057.16|10
1734199590000|2024-12-14 18:06:30|25138.59|25058.59|25139|25059|25139|25059|25136.5|25056.5|10
1734199600000|2024-12-14 18:06:40|25138.94|25058.94|25135.17|25055.17|25138.94|25058.94|25135.17|25055.17|10
1734199610000|2024-12-14 18:06:50|25133.6|25053.6|25125.36|25045.36|25133.6|25053.6|25125.36|25045.36|9
1734199620000|2024-12-14 18:07:00|25123.36|25043.36|25122.95|25042.95|25123.36|25043.36|25122.59|25042.59|10
1734199630000|2024-12-14 18:07:10|25123.48|25043.48|25126.54|25046.54|25126.54|25046.54|25123.44|25043.44|10
1734199640000|2024-12-14 18:07:20|25127.28|25047.28|25132.42|25052.42|25132.42|25052.42|25126.63|25046.63|10
1734199650000|2024-12-14 18:07:30|25133.97|25053.97|25133.07|25053.07|25135.38|25055.38|25133.07|25053.07|10
1734199660000|2024-12-14 18:07:40|25132.87|25052.87|25131.37|25051.37|25132.94|25052.94|25131.37|25051.37|10
1734199670000|2024-12-14 18:07:50|25131.34|25051.34|25127.09|25047.09|25131.34|25051.34|25127.09|25047.09|10
1734199680000|2024-12-14 18:08:00|25127.35|25047.35|25128.62|25048.62|25128.81|25048.81|25127.35|25047.35|10
1734199690000|2024-12-14 18:08:10|25128.72|25048.72|25133.45|25053.45|25133.45|25053.45|25128.72|25048.72|10
1734199700000|2024-12-14 18:08:20|25133.81|25053.81|25133.22|25053.22|25134.2|25054.2|25132.88|25052.88|10
1734199710000|2024-12-14 18:08:30|25133.16|25053.16|25135.64|25055.64|25136.33|25056.33|25132.66|25052.66|10
1734199720000|2024-12-14 18:08:40|25135.6|25055.6|25139.36|25059.36|25140.47|25060.47|25134.84|25054.84|10
1734199730000|2024-12-14 18:08:50|25139.39|25059.39|25138.76|25058.76|25139.39|25059.39|25138.46|25058.46|10
1734199740000|2024-12-14 18:09:00|25138.93|25058.93|25139.89|25059.89|25139.89|25059.89|25138.45|25058.45|10
1734199750000|2024-12-14 18:09:10|25140.13|25060.13|25139.78|25059.78|25140.47|25060.47|25139.23|25059.23|10
1734199760000|2024-12-14 18:09:20|25140.18|25060.18|25141.58|25061.58|25141.58|25061.58|25140.08|25060.08|10
1734199770000|2024-12-14 18:09:30|25140.84|25060.84|25140.63|25060.63|25140.9|25060.9|25139.77|25059.77|10
1734199780000|2024-12-14 18:09:40|25140.81|25060.81|25138.73|25058.73|25140.81|25060.81|25138.73|25058.73|10
1734199790000|2024-12-14 18:09:50|25138.41|25058.41|25133.31|25053.31|25138.41|25058.41|25133.08|25053.08|10
1734199800000|2024-12-14 18:10:00|25133.25|25053.25|25131.65|25051.65|25133.25|25053.25|25131.65|25051.65|10
1734199810000|2024-12-14 18:10:10|25131.35|25051.35|25126.56|25046.56|25131.35|25051.35|25126.56|25046.56|9
1734199820000|2024-12-14 18:10:20|25126.07|25046.07|25120.29|25040.29|25126.2|25046.2|25120.29|25040.29|10
1734199830000|2024-12-14 18:10:30|25120.2|25040.2|25118.16|25038.16|25121.25|25041.25|25117.12|25037.12|10
1734199840000|2024-12-14 18:10:40|25117.87|25037.87|25113.28|25033.28|25118.57|25038.57|25113.28|25033.28|10
1734199850000|2024-12-14 18:10:50|25113.45|25033.45|25115.22|25035.22|25115.22|25035.22|25113|25033|10
1734199860000|2024-12-14 18:11:00|25115.83|25035.83|25113.89|25033.89|25115.85|25035.85|25113.89|25033.89|10
1734199870000|2024-12-14 18:11:10|25114.4|25034.4|25115.26|25035.26|25116.12|25036.12|25114.4|25034.4|10
1734199880000|2024-12-14 18:11:20|25114.31|25034.31|25111.1|25031.1|25114.31|25034.31|25111.1|25031.1|9
1734199890000|2024-12-14 18:11:30|25111.56|25031.56|25113.07|25033.07|25113.13|25033.13|25111.56|25031.56|10
1734199900000|2024-12-14 18:11:40|25113.28|25033.28|25116.64|25036.64|25116.64|25036.64|25113.28|25033.28|10
1734199910000|2024-12-14 18:11:50|25117.56|25037.56|25120.54|25040.54|25120.54|25040.54|25117.29|25037.29|10
1734199920000|2024-12-14 18:12:00|25121.36|25041.36|25119.42|25039.42|25121.36|25041.36|25119.42|25039.42|9
1734199930000|2024-12-14 18:12:10|25119.58|25039.58|25121.39|25041.39|25121.39|25041.39|25119.48|25039.48|10
1734199940000|2024-12-14 18:12:20|25121.98|25041.98|25124.44|25044.44|25125.03|25045.03|25121.98|25041.98|10
1734199950000|2024-12-14 18:12:30|25124.1|25044.1|25124.43|25044.43|25125.43|25045.43|25123.15|25043.15|10
1734199960000|2024-12-14 18:12:40|25124.4|25044.4|25122.23|25042.23|25124.85|25044.85|25122.23|25042.23|10
1734199970000|2024-12-14 18:12:50|25122.22|25042.22|25116.64|25036.64|25122.22|25042.22|25116.64|25036.64|10
1734199980000|2024-12-14 18:13:00|25115.35|25035.35|25109.01|25029.01|25115.35|25035.35|25109.01|25029.01|10
1734199990000|2024-12-14 18:13:10|25107.19|25027.19|25105.74|25025.74|25107.19|25027.19|25105.29|25025.29|10
1734200000000|2024-12-14 18:13:20|25105.76|25025.76|25104|25024|25105.76|25025.76|25104|25024|10
1734200010000|2024-12-14 18:13:30|25103.65|25023.65|25103.46|25023.46|25106.01|25026.01|25103.46|25023.46|10
1734200020000|2024-12-14 18:13:40|25102.4|25022.4|25101.1|25021.1|25102.4|25022.4|25099.61|25019.61|10
1734200030000|2024-12-14 18:13:50|25099.89|25019.89|25098.56|25018.56|25099.89|25019.89|25098.55|25018.55|9
1734200040000|2024-12-14 18:14:00|25098.59|25018.59|25101.05|25021.05|25101.05|25021.05|25098.53|25018.53|10
1734200050000|2024-12-14 18:14:10|25101.88|25021.88|25108.25|25028.25|25108.25|25028.25|25101.88|25021.88|10
1734200060000|2024-12-14 18:14:20|25108.71|25028.71|25110.3|25030.3|25110.3|25030.3|25108.61|25028.61|10
1734200070000|2024-12-14 18:14:30|25110.43|25030.43|25113.21|25033.21|25113.21|25033.21|25110.43|25030.43|10
1734200080000|2024-12-14 18:14:40|25113.73|25033.73|25113.33|25033.33|25114.86|25034.86|25113.15|25033.15|10
1734200090000|2024-12-14 18:14:50|25113.26|25033.26|25114.78|25034.78|25114.78|25034.78|25113.16|25033.16|10
1734200100000|2024-12-14 18:15:00|25114.67|25034.67|25117.25|25037.25|25117.25|25037.25|25114.07|25034.07|9
1734200110000|2024-12-14 18:15:10|25117.31|25037.31|25113.37|25033.37|25118.22|25038.22|25113.37|25033.37|10
1734200120000|2024-12-14 18:15:20|25113.4|25033.4|25109.56|25029.56|25113.57|25033.57|25109.56|25029.56|10
1734200130000|2024-12-14 18:15:30|25108.85|25028.85|25105.62|25025.62|25108.85|25028.85|25104.61|25024.61|9
1734200140000|2024-12-14 18:15:40|25102.58|25022.58|25099.31|25019.31|25102.58|25022.58|25098.96|25018.96|9
1734200150000|2024-12-14 18:15:50|25100.18|25020.18|25102.42|25022.42|25102.59|25022.59|25100.18|25020.18|10
1734200160000|2024-12-14 18:16:00|25102.34|25022.34|25101.52|25021.52|25102.6|25022.6|25100.95|25020.95|10
1734200170000|2024-12-14 18:16:10|25101.89|25021.89|25107.75|25027.75|25107.75|25027.75|25101.89|25021.89|10
1734200180000|2024-12-14 18:16:20|25108.12|25028.12|25107.38|25027.38|25108.16|25028.16|25107.38|25027.38|10
1734200190000|2024-12-14 18:16:30|25106.93|25026.93|25104.78|25024.78|25106.93|25026.93|25103.27|25023.27|10
1734200200000|2024-12-14 18:16:40|25104.74|25024.74|25116|25036|25116|25036|25104.74|25024.74|10
1734200210000|2024-12-14 18:16:50|25117.06|25037.06|25119.44|25039.44|25119.44|25039.44|25117.06|25037.06|10
1734200220000|2024-12-14 18:17:00|25119.86|25039.86|25125.43|25045.43|25125.43|25045.43|25119.86|25039.86|10
1734200230000|2024-12-14 18:17:10|25126.47|25046.47|25130.07|25050.07|25130.07|25050.07|25125.49|25045.49|10
1734200240000|2024-12-14 18:17:20|25131.43|25051.43|25133.43|25053.43|25133.43|25053.43|25131.43|25051.43|10
1734200250000|2024-12-14 18:17:30|25132.96|25052.96|25131.59|25051.59|25132.96|25052.96|25130.86|25050.86|10
1734200260000|2024-12-14 18:17:40|25131.68|25051.68|25136.61|25056.61|25136.61|25056.61|25131.43|25051.43|10
1734200270000|2024-12-14 18:17:50|25137.6|25057.6|25136.71|25056.71|25138.24|25058.24|25136.71|25056.71|10
1734200280000|2024-12-14 18:18:00|25136.75|25056.75|25136.45|25056.45|25137.64|25057.64|25136.45|25056.45|10
1734200290000|2024-12-14 18:18:10|25136.21|25056.21|25135.35|25055.35|25136.21|25056.21|25133.72|25053.72|10
1734200300000|2024-12-14 18:18:20|25135.19|25055.19|25135.16|25055.16|25135.73|25055.73|25135.06|25055.06|9
1734200310000|2024-12-14 18:18:30|25135.08|25055.08|25135.95|25055.95|25136.54|25056.54|25135.08|25055.08|10
1734200320000|2024-12-14 18:18:40|25135.92|25055.92|25136.58|25056.58|25136.62|25056.62|25135.92|25055.92|10
1734200330000|2024-12-14 18:18:50|25137.7|25057.7|25137.93|25057.93|25138.73|25058.73|25137.7|25057.7|10
1734200340000|2024-12-14 18:19:00|25138|25058|25136.87|25056.87|25138.45|25058.45|25136.87|25056.87|10
1734200350000|2024-12-14 18:19:10|25136.89|25056.89|25137.92|25057.92|25138.41|25058.41|25136.89|25056.89|10
1734200360000|2024-12-14 18:19:20|25137.88|25057.88|25134.43|25054.43|25138.18|25058.18|25134.43|25054.43|10
1734200370000|2024-12-14 18:19:30|25134.42|25054.42|25135.28|25055.28|25135.89|25055.89|25134.11|25054.11|9
1734200380000|2024-12-14 18:19:40|25135.45|25055.45|25135.56|25055.56|25135.56|25055.56|25133.58|25053.58|10
1734200390000|2024-12-14 18:19:50|25135.81|25055.81|25140.18|25060.18|25140.18|25060.18|25135.81|25055.81|10
1734200400000|2024-12-14 18:20:00|25140.03|25060.03|25136.8|25056.8|25140.03|25060.03|25136.8|25056.8|10
1734200410000|2024-12-14 18:20:10|25136.53|25056.53|25135.09|25055.09|25137.31|25057.31|25135.09|25055.09|10
1734200420000|2024-12-14 18:20:20|25135.94|25055.94|25134.43|25054.43|25135.96|25055.96|25134.43|25054.43|10
1734200430000|2024-12-14 18:20:30|25134.21|25054.21|25128.24|25048.24|25134.21|25054.21|25128.24|25048.24|10
1734200440000|2024-12-14 18:20:40|25128.22|25048.22|25123.32|25043.32|25128.22|25048.22|25123.32|25043.32|10
1734200450000|2024-12-14 18:20:50|25122.51|25042.51|25121.02|25041.02|25122.51|25042.51|25120.37|25040.37|10
1734200460000|2024-12-14 18:21:00|25121.08|25041.08|25126.41|25046.41|25126.41|25046.41|25121.08|25041.08|10
1734200470000|2024-12-14 18:21:10|25127.41|25047.41|25138.46|25058.46|25138.46|25058.46|25127.41|25047.41|10
1734200480000|2024-12-14 18:21:20|25138.25|25058.25|25138.92|25058.92|25138.93|25058.93|25137.94|25057.94|10
1734200490000|2024-12-14 18:21:30|25137.86|25057.86|25137.69|25057.69|25137.86|25057.86|25136.38|25056.38|10
1734200500000|2024-12-14 18:21:40|25138.56|25058.56|25138.55|25058.55|25139.35|25059.35|25138.55|25058.55|10
1734200510000|2024-12-14 18:21:50|25137.74|25057.74|25138.76|25058.76|25138.76|25058.76|25137.53|25057.53|10
1734200520000|2024-12-14 18:22:00|25138.73|25058.73|25138.57|25058.57|25138.73|25058.73|25138.32|25058.32|9
1734200530000|2024-12-14 18:22:10|25138.87|25058.87|25143.03|25063.03|25143.03|25063.03|25138.87|25058.87|10
1734200540000|2024-12-14 18:22:20|25138.72|25058.72|25139.16|25059.16|25139.42|25059.42|25138.72|25058.72|9
1734200550000|2024-12-14 18:22:30|25139.24|25059.24|25138.63|25058.63|25139.27|25059.27|25138.06|25058.06|10
1734200560000|2024-12-14 18:22:40|25138.92|25058.92|25140.16|25060.16|25140.63|25060.63|25138.92|25058.92|9
1734200570000|2024-12-14 18:22:50|25140.08|25060.08|25140.25|25060.25|25140.94|25060.94|25139.88|25059.88|10
1734200580000|2024-12-14 18:23:00|25140.11|25060.11|25140.64|25060.64|25140.83|25060.83|25139.25|25059.25|10
1734200590000|2024-12-14 18:23:10|25140.71|25060.71|25139.82|25059.82|25142.03|25062.03|25139.77|25059.77|10
1734200600000|2024-12-14 18:23:20|25139.93|25059.93|25140.25|25060.25|25140.25|25060.25|25139.61|25059.61|10
1734200610000|2024-12-14 18:23:30|25139.82|25059.82|25139.49|25059.49|25139.82|25059.82|25138.93|25058.93|10
1734200620000|2024-12-14 18:23:40|25139.35|25059.35|25141.21|25061.21|25141.21|25061.21|25139.35|25059.35|10
1734200630000|2024-12-14 18:23:50|25141.48|25061.48|25142.56|25062.56|25143.35|25063.35|25141.48|25061.48|10
1734200640000|2024-12-14 18:24:00|25142.47|25062.47|25143.04|25063.04|25143.04|25063.04|25142.47|25062.47|10
1734200650000|2024-12-14 18:24:10|25143.13|25063.13|25143.85|25063.85|25143.88|25063.88|25143.09|25063.09|10
1734200660000|2024-12-14 18:24:20|25143.94|25063.94|25142.55|25062.55|25144.72|25064.72|25142.55|25062.55|10
1734200670000|2024-12-14 18:24:30|25142.64|25062.64|25142.29|25062.29|25142.64|25062.64|25141.22|25061.22|10
1734200680000|2024-12-14 18:24:40|25142.4|25062.4|25141.15|25061.15|25142.4|25062.4|25141.15|25061.15|10
1734200690000|2024-12-14 18:24:50|25141.77|25061.77|25142.87|25062.87|25142.87|25062.87|25141.77|25061.77|10
1734200700000|2024-12-14 18:25:00|25143.18|25063.18|25146.87|25066.87|25146.94|25066.94|25143.14|25063.14|10
1734200710000|2024-12-14 18:25:10|25147.16|25067.16|25146.49|25066.49|25147.16|25067.16|25145.99|25065.99|10
1734200720000|2024-12-14 18:25:20|25146.47|25066.47|25141.61|25061.61|25146.47|25066.47|25141.61|25061.61|10
1734200730000|2024-12-14 18:25:30|25140.3|25060.3|25135.48|25055.48|25140.3|25060.3|25135.48|25055.48|10
1734200740000|2024-12-14 18:25:40|25136.04|25056.04|25134.43|25054.43|25136.1|25056.1|25134.43|25054.43|10
1734200750000|2024-12-14 18:25:50|25133.68|25053.68|25127.53|25047.53|25133.68|25053.68|25127|25047|10
1734200760000|2024-12-14 18:26:00|25127.68|25047.68|25125.48|25045.48|25127.69|25047.69|25125.48|25045.48|10
1734200770000|2024-12-14 18:26:10|25124.85|25044.85|25119.24|25039.24|25124.85|25044.85|25118.3|25038.3|10
1734200780000|2024-12-14 18:26:20|25119.46|25039.46|25119.63|25039.63|25119.63|25039.63|25118.81|25038.81|10
1734200790000|2024-12-14 18:26:30|25118.64|25038.64|25118.76|25038.76|25119.86|25039.86|25118.64|25038.64|10
1734200800000|2024-12-14 18:26:40|25118.8|25038.8|25104.41|25024.41|25118.8|25038.8|25104.41|25024.41|9
1734200810000|2024-12-14 18:26:50|25102.21|25022.21|25092.09|25012.09|25102.21|25022.21|25091.38|25011.38|10
1734200820000|2024-12-14 18:27:00|25092.36|25012.36|25090.3|25010.3|25093.91|25013.91|25090.3|25010.3|10
1734200830000|2024-12-14 18:27:10|25089.47|25009.47|25088.16|25008.16|25090.72|25010.72|25087.97|25007.97|10
1734200840000|2024-12-14 18:27:20|25088.59|25008.59|25088.51|25008.51|25088.88|25008.88|25088.51|25008.51|9
1734200850000|2024-12-14 18:27:30|25088.7|25008.7|25090.83|25010.83|25090.83|25010.83|25088.7|25008.7|8
1734200860000|2024-12-14 18:27:40|25090.94|25010.94|25088.56|25008.56|25091.29|25011.29|25088.56|25008.56|10
1734200870000|2024-12-14 18:27:50|25089.04|25009.04|25090.84|25010.84|25090.84|25010.84|25088.78|25008.78|10
1734200880000|2024-12-14 18:28:00|25091.03|25011.03|25089.29|25009.29|25091.03|25011.03|25089.08|25009.08|10
1734200890000|2024-12-14 18:28:10|25089.32|25009.32|25084.95|25004.95|25089.32|25009.32|25084.95|25004.95|9
1734200900000|2024-12-14 18:28:20|25085.13|25005.13|25074.51|24994.51|25085.13|25005.13|25074.51|24994.51|10
1734200910000|2024-12-14 18:28:30|25074.09|24994.09|25064.17|24984.17|25074.09|24994.09|25064.17|24984.17|10
1734200920000|2024-12-14 18:28:40|25062.17|24982.17|25057.19|24977.19|25062.17|24982.17|25057.19|24977.19|10
1734200930000|2024-12-14 18:28:50|25056.75|24976.75|25055.37|24975.37|25057.74|24977.74|25055.37|24975.37|10
1734200940000|2024-12-14 18:29:00|25055.45|24975.45|25054.78|24974.78|25056.55|24976.55|25054.43|24974.43|10
1734200950000|2024-12-14 18:29:10|25056.01|24976.01|25058.22|24978.22|25058.22|24978.22|25056.01|24976.01|10
1734200960000|2024-12-14 18:29:20|25059.25|24979.25|25055.76|24975.76|25059.63|24979.63|25055.76|24975.76|10
1734200970000|2024-12-14 18:29:30|25056.16|24976.16|25053.12|24973.12|25056.37|24976.37|25053.12|24973.12|10
1734200980000|2024-12-14 18:29:40|25052.08|24972.08|25051.04|24971.04|25052.13|24972.13|25050.93|24970.93|10
1734200990000|2024-12-14 18:29:50|25050.84|24970.84|25047.01|24967.01|25050.88|24970.88|25047.01|24967.01|10
1734201000000|2024-12-14 18:30:00|25047.34|24967.34|25048.18|24968.18|25049.06|24969.06|25047.34|24967.34|10
1734201010000|2024-12-14 18:30:10|25048.16|24968.16|25048.34|24968.34|25048.34|24968.34|25044.76|24964.76|10
1734201020000|2024-12-14 18:30:20|25048.01|24968.01|25043.45|24963.45|25048.62|24968.62|25043.13|24963.13|10
1734201030000|2024-12-14 18:30:30|25043.25|24963.25|25041.85|24961.85|25043.25|24963.25|25040.9|24960.9|9
1734201040000|2024-12-14 18:30:40|25040.82|24960.82|25035.87|24955.87|25040.9|24960.9|25034.88|24954.88|10
1734201050000|2024-12-14 18:30:50|25035.73|24955.73|25032.36|24952.36|25036.39|24956.39|25032.36|24952.36|10
1734201060000|2024-12-14 18:31:00|25032.76|24952.76|25040.55|24960.55|25040.55|24960.55|25032.7|24952.7|10
1734201070000|2024-12-14 18:31:10|25040.74|24960.74|25041.4|24961.4|25044.17|24964.17|25040.74|24960.74|10
1734201080000|2024-12-14 18:31:20|25041.15|24961.15|25038.61|24958.61|25041.15|24961.15|25038.61|24958.61|9
1734201090000|2024-12-14 18:31:30|25038.37|24958.37|25037.85|24957.85|25038.64|24958.64|25037.65|24957.65|10
1734201100000|2024-12-14 18:31:40|25038|24958|25039.2|24959.2|25039.85|24959.85|25037.28|24957.28|10
1734201110000|2024-12-14 18:31:50|25039.06|24959.06|25035.77|24955.77|25039.12|24959.12|25034.57|24954.57|10
1734201120000|2024-12-14 18:32:00|25036.43|24956.43|25037.19|24957.19|25037.58|24957.58|25036.37|24956.37|10
1734201130000|2024-12-14 18:32:10|25037.35|24957.35|25032.97|24952.97|25037.35|24957.35|25032.97|24952.97|10
1734201140000|2024-12-14 18:32:20|25032.95|24952.95|25030.39|24950.39|25032.95|24952.95|25030.18|24950.18|10
1734201150000|2024-12-14 18:32:30|25030.7|24950.7|25031.2|24951.2|25031.2|24951.2|25030.56|24950.56|10
1734201160000|2024-12-14 18:32:40|25031.56|24951.56|25035.28|24955.28|25035.28|24955.28|25031.56|24951.56|10
1734201170000|2024-12-14 18:32:50|25035.5|24955.5|25032.87|24952.87|25035.5|24955.5|25032.87|24952.87|10
1734201180000|2024-12-14 18:33:00|25032.55|24952.55|25032.99|24952.99|25033.46|24953.46|25032.27|24952.27|9
1734201190000|2024-12-14 18:33:10|25032.97|24952.97|25032.57|24952.57|25034.15|24954.15|25031.82|24951.82|10
1734201200000|2024-12-14 18:33:20|25032.49|24952.49|25037.81|24957.81|25037.81|24957.81|25032.46|24952.46|10
1734201210000|2024-12-14 18:33:30|25038.29|24958.29|25040.71|24960.71|25040.71|24960.71|25038.29|24958.29|9
1734201220000|2024-12-14 18:33:40|25040.35|24960.35|25037.73|24957.73|25040.35|24960.35|25037.57|24957.57|10
1734201230000|2024-12-14 18:33:50|25037.72|24957.72|25041.59|24961.59|25041.59|24961.59|25037.72|24957.72|10
1734201240000|2024-12-14 18:34:00|25043.05|24963.05|25040.9|24960.9|25043.52|24963.52|25040.9|24960.9|10
1734201250000|2024-12-14 18:34:10|25041.27|24961.27|25035.16|24955.16|25041.27|24961.27|25035.16|24955.16|10
1734201260000|2024-12-14 18:34:20|25034.75|24954.75|25034.81|24954.81|25035.12|24955.12|25033.6|24953.6|10
1734201270000|2024-12-14 18:34:30|25034.85|24954.85|25032.77|24952.77|25035.04|24955.04|25032.77|24952.77|10
1734201280000|2024-12-14 18:34:40|25032.3|24952.3|25033.36|24953.36|25033.97|24953.97|25032.3|24952.3|9
1734201290000|2024-12-14 18:34:50|25033.12|24953.12|25032.23|24952.23|25033.64|24953.64|25032.23|24952.23|10
1734201300000|2024-12-14 18:35:00|25032.15|24952.15|25032.36|24952.36|25032.94|24952.94|25031.95|24951.95|10
1734201310000|2024-12-14 18:35:10|25033.25|24953.25|25035.52|24955.52|25037.14|24957.14|25033.25|24953.25|10
1734201320000|2024-12-14 18:35:20|25035.5|24955.5|25037.42|24957.42|25037.42|24957.42|25035.5|24955.5|10
1734201330000|2024-12-14 18:35:30|25037.43|24957.43|25038.7|24958.7|25039.46|24959.46|25037.43|24957.43|10
1734201340000|2024-12-14 18:35:40|25038.8|24958.8|25044.05|24964.05|25044.05|24964.05|25038.76|24958.76|10
1734201350000|2024-12-14 18:35:50|25045.04|24965.04|25058.68|24978.68|25058.68|24978.68|25045.04|24965.04|10
1734201360000|2024-12-14 18:36:00|25059.31|24979.31|25072.5|24992.5|25072.5|24992.5|25059.31|24979.31|10
1734201370000|2024-12-14 18:36:10|25072.52|24992.52|25080.82|25000.82|25081.11|25001.11|25072.52|24992.52|10
1734201380000|2024-12-14 18:36:20|25081.27|25001.27|25082.96|25002.96|25082.96|25002.96|25081.14|25001.14|10
1734201390000|2024-12-14 18:36:30|25083.13|25003.13|25077.2|24997.2|25083.13|25003.13|25076.9|24996.9|9
1734201400000|2024-12-14 18:36:40|25077.34|24997.34|25075.9|24995.9|25077.34|24997.34|25074.84|24994.84|10
1734201410000|2024-12-14 18:36:50|25076.23|24996.23|25075.96|24995.96|25077.52|24997.52|25075.96|24995.96|10
1734201420000|2024-12-14 18:37:00|25075.32|24995.32|25069.18|24989.18|25075.32|24995.32|25068.96|24988.96|10
1734201430000|2024-12-14 18:37:10|25069.73|24989.73|25070.32|24990.32|25071.18|24991.18|25069.7|24989.7|10
1734201440000|2024-12-14 18:37:20|25069.86|24989.86|25069.15|24989.15|25070.16|24990.16|25068.38|24988.38|10
1734201450000|2024-12-14 18:37:30|25069.19|24989.19|25069.7|24989.7|25069.7|24989.7|25068.46|24988.46|10
1734201460000|2024-12-14 18:37:40|25069.2|24989.2|25068.41|24988.41|25069.2|24989.2|25067.52|24987.52|10
1734201470000|2024-12-14 18:37:50|25068.57|24988.57|25070.6|24990.6|25070.7|24990.7|25068.5|24988.5|10
1734201480000|2024-12-14 18:38:00|25070.76|24990.76|25070.28|24990.28|25070.86|24990.86|25070.11|24990.11|10
1734201490000|2024-12-14 18:38:10|25069.92|24989.92|25069.55|24989.55|25069.92|24989.92|25067.77|24987.77|10
1734201500000|2024-12-14 18:38:20|25069.56|24989.56|25070.27|24990.27|25070.91|24990.91|25069.56|24989.56|10
1734201510000|2024-12-14 18:38:30|25070.37|24990.37|25064.12|24984.12|25070.37|24990.37|25064.12|24984.12|9
1734201520000|2024-12-14 18:38:40|25064.18|24984.18|25066.14|24986.14|25066.14|24986.14|25064.15|24984.15|10
1734201530000|2024-12-14 18:38:50|25065.77|24985.77|25062.96|24982.96|25065.77|24985.77|25062.96|24982.96|10
1734201540000|2024-12-14 18:39:00|25063.39|24983.39|25063.61|24983.61|25063.75|24983.75|25063.21|24983.21|9
1734201550000|2024-12-14 18:39:10|25063.91|24983.91|25065.48|24985.48|25065.48|24985.48|25063.53|24983.53|10
1734201560000|2024-12-14 18:39:20|25065.41|24985.41|25066.63|24986.63|25067.82|24987.82|25065.41|24985.41|10
1734201570000|2024-12-14 18:39:30|25066.04|24986.04|25060.91|24980.91|25066.04|24986.04|25060.91|24980.91|10
1734201580000|2024-12-14 18:39:40|25059.37|24979.37|25055.82|24975.82|25059.37|24979.37|25055.41|24975.41|10
1734201590000|2024-12-14 18:39:50|25055.48|24975.48|25056.43|24976.43|25056.43|24976.43|25055.14|24975.14|10
1734201600000|2024-12-14 18:40:00|25056.76|24976.76|25059.88|24979.88|25059.88|24979.88|25056.31|24976.31|10
1734201610000|2024-12-14 18:40:10|25060.05|24980.05|25059.33|24979.33|25061.34|24981.34|25059.33|24979.33|10
1734201620000|2024-12-14 18:40:20|25058.17|24978.17|25057.73|24977.73|25058.26|24978.26|25056.49|24976.49|10
1734201630000|2024-12-14 18:40:30|25056.84|24976.84|25057.84|24977.84|25057.84|24977.84|25053.54|24973.54|10
1734201640000|2024-12-14 18:40:40|25058.41|24978.41|25057.86|24977.86|25058.41|24978.41|25056.98|24976.98|10
1734201650000|2024-12-14 18:40:50|25057.81|24977.81|25061.88|24981.88|25061.88|24981.88|25057.81|24977.81|10
1734201660000|2024-12-14 18:41:00|25062.04|24982.04|25065.89|24985.89|25065.89|24985.89|25062.04|24982.04|10
1734201670000|2024-12-14 18:41:10|25065.37|24985.37|25063.37|24983.37|25065.37|24985.37|25063.37|24983.37|10
1734201680000|2024-12-14 18:41:20|25064.01|24984.01|25068.64|24988.64|25069.01|24989.01|25063.93|24983.93|10
1734201690000|2024-12-14 18:41:30|25068.65|24988.65|25067.49|24987.49|25069.05|24989.05|25067.49|24987.49|10
1734201700000|2024-12-14 18:41:40|25066.86|24986.86|25065.06|24985.06|25066.86|24986.86|25064.09|24984.09|10
1734201710000|2024-12-14 18:41:50|25065.42|24985.42|25063.13|24983.13|25065.72|24985.72|25063.03|24983.03|10
1734201720000|2024-12-14 18:42:00|25063.12|24983.12|25059.61|24979.61|25063.27|24983.27|25058.76|24978.76|10
1734201730000|2024-12-14 18:42:10|25060.06|24980.06|25059.1|24979.1|25060.06|24980.06|25058.32|24978.32|10
1734201740000|2024-12-14 18:42:20|25059.12|24979.12|25057.63|24977.63|25059.68|24979.68|25057.56|24977.56|10
1734201750000|2024-12-14 18:42:30|25057.83|24977.83|25059.82|24979.82|25059.82|24979.82|25057.21|24977.21|10
1734201760000|2024-12-14 18:42:40|25060.29|24980.29|25058.96|24978.96|25060.69|24980.69|25058.96|24978.96|10
1734201770000|2024-12-14 18:42:50|25058.2|24978.2|25054.93|24974.93|25058.21|24978.21|25054.1|24974.1|8
1734201780000|2024-12-14 18:43:00|25055.34|24975.34|25055.25|24975.25|25055.63|24975.63|25055.04|24975.04|9
1734201790000|2024-12-14 18:43:10|25055.27|24975.27|25058.01|24978.01|25058.01|24978.01|25055.2|24975.2|10
1734201800000|2024-12-14 18:43:20|25057.89|24977.89|25057.03|24977.03|25058.03|24978.03|25055.97|24975.97|10
1734201810000|2024-12-14 18:43:30|25057.73|24977.73|25058.29|24978.29|25059.02|24979.02|25057.73|24977.73|9
1734201820000|2024-12-14 18:43:40|25061.15|24981.15|25058.19|24978.19|25061.15|24981.15|25058.19|24978.19|10
1734201830000|2024-12-14 18:43:50|25058.06|24978.06|25059|24979|25059.62|24979.62|25058.06|24978.06|10
1734201840000|2024-12-14 18:44:00|25058.71|24978.71|25057.62|24977.62|25059.29|24979.29|25057.62|24977.62|10
1734201850000|2024-12-14 18:44:10|25058.12|24978.12|25059.19|24979.19|25059.48|24979.48|25058.12|24978.12|10
1734201860000|2024-12-14 18:44:20|25059.21|24979.21|25062.58|24982.58|25062.58|24982.58|25059.21|24979.21|10
1734201870000|2024-12-14 18:44:30|25062.68|24982.68|25061.85|24981.85|25063.37|24983.37|25061.75|24981.75|10
1734201880000|2024-12-14 18:44:40|25061.37|24981.37|25061.36|24981.36|25061.64|24981.64|25060.98|24980.98|10
1734201890000|2024-12-14 18:44:50|25061.37|24981.37|25060.78|24980.78|25061.37|24981.37|25060.75|24980.75|10
1734201900000|2024-12-14 18:45:00|25060.79|24980.79|25059.31|24979.31|25061.18|24981.18|25059.05|24979.05|10
1734201910000|2024-12-14 18:45:10|25059.24|24979.24|25060.03|24980.03|25060.19|24980.19|25058.74|24978.74|10
1734201920000|2024-12-14 18:45:20|25060.11|24980.11|25062.22|24982.22|25062.61|24982.61|25060.11|24980.11|10
1734201930000|2024-12-14 18:45:30|25062.08|24982.08|25060.01|24980.01|25062.08|24982.08|25058.98|24978.98|10
1734201940000|2024-12-14 18:45:40|25059.42|24979.42|25058.02|24978.02|25059.69|24979.69|25058|24978|10
1734201950000|2024-12-14 18:45:50|25058.18|24978.18|25057.9|24977.9|25058.23|24978.23|25057.9|24977.9|8
1734201960000|2024-12-14 18:46:00|25057.85|24977.85|25056.16|24976.16|25057.86|24977.86|25056.16|24976.16|10
1734201970000|2024-12-14 18:46:10|25055.97|24975.97|25053.54|24973.54|25055.97|24975.97|25053.54|24973.54|10
1734201980000|2024-12-14 18:46:20|25053.52|24973.52|25053.53|24973.53|25054.96|24974.96|25053.31|24973.31|10
1734201990000|2024-12-14 18:46:30|25052.73|24972.73|25052.54|24972.54|25053.29|24973.29|25049.06|24969.06|10
1734202000000|2024-12-14 18:46:40|25052.29|24972.29|25054.03|24974.03|25054.03|24974.03|25052.1|24972.1|10
1734202010000|2024-12-14 18:46:50|25055.04|24975.04|25055.64|24975.64|25056.32|24976.32|25055.04|24975.04|10
1734202020000|2024-12-14 18:47:00|25054.96|24974.96|25055.14|24975.14|25055.55|24975.55|25054.96|24974.96|10
1734202030000|2024-12-14 18:47:10|25052.77|24972.77|25060|24980|25060|24980|25052.77|24972.77|10
1734202040000|2024-12-14 18:47:20|25060.26|24980.26|25066.99|24986.99|25066.99|24986.99|25060.26|24980.26|10
1734202050000|2024-12-14 18:47:30|25067.2|24987.2|25070.67|24990.67|25070.8|24990.8|25067.2|24987.2|10
1734202060000|2024-12-14 18:47:40|25070.62|24990.62|25071.5|24991.5|25071.5|24991.5|25068.99|24988.99|10
1734202070000|2024-12-14 18:47:50|25071.48|24991.48|25072.85|24992.85|25073.14|24993.14|25071.28|24991.28|9
1734202080000|2024-12-14 18:48:00|25072.82|24992.82|25071.68|24991.68|25073.27|24993.27|25070.96|24990.96|10
1734202090000|2024-12-14 18:48:10|25071.34|24991.34|25061.65|24981.65|25071.34|24991.34|25061.65|24981.65|10
1734202100000|2024-12-14 18:48:20|25061.17|24981.17|25057.76|24977.76|25061.17|24981.17|25057.76|24977.76|10
1734202110000|2024-12-14 18:48:30|25055.29|24975.29|25049.11|24969.11|25055.29|24975.29|25049.11|24969.11|10
1734202120000|2024-12-14 18:48:40|25047.85|24967.85|25048.29|24968.29|25048.29|24968.29|25045.99|24965.99|10
1734202130000|2024-12-14 18:48:50|25048.44|24968.44|25046.88|24966.88|25049.34|24969.34|25046.88|24966.88|9
1734202140000|2024-12-14 18:49:00|25046.68|24966.68|25049.06|24969.06|25049.06|24969.06|25046.02|24966.02|10
1734202150000|2024-12-14 18:49:10|25046.33|24966.33|25050.4|24970.4|25051.57|24971.57|25046.33|24966.33|10
1734202160000|2024-12-14 18:49:20|25049.81|24969.81|25050.16|24970.16|25051.21|24971.21|25049.63|24969.63|10
1734202170000|2024-12-14 18:49:30|25049.74|24969.74|25050.91|24970.91|25050.91|24970.91|25048.47|24968.47|10
1734202180000|2024-12-14 18:49:40|25050.82|24970.82|25049.39|24969.39|25050.82|24970.82|25049.26|24969.26|10
1734202190000|2024-12-14 18:49:50|25049.21|24969.21|25049.12|24969.12|25049.21|24969.21|25046.16|24966.16|10
1734202200000|2024-12-14 18:50:00|25048.65|24968.65|25044.42|24964.42|25048.65|24968.65|25044.42|24964.42|9
1734202210000|2024-12-14 18:50:10|25043.91|24963.91|25043.34|24963.34|25044.89|24964.89|25043.34|24963.34|10
1734202220000|2024-12-14 18:50:20|25044.06|24964.06|25046.13|24966.13|25046.35|24966.35|25043.86|24963.86|10
1734202230000|2024-12-14 18:50:30|25046.88|24966.88|25039.72|24959.72|25047.25|24967.25|25039.72|24959.72|10
1734202240000|2024-12-14 18:50:40|25039.31|24959.31|25032.88|24952.88|25039.31|24959.31|25031.99|24951.99|10
1734202250000|2024-12-14 18:50:50|25032.63|24952.63|25032.87|24952.87|25032.87|24952.87|25032.23|24952.23|9
1734202260000|2024-12-14 18:51:00|25033.04|24953.04|25030.7|24950.7|25033.08|24953.08|25030.7|24950.7|10
1734202270000|2024-12-14 18:51:10|25030.95|24950.95|25019|24939|25031.11|24951.11|25019|24939|10
1734202280000|2024-12-14 18:51:20|25017.7|24937.7|25005.14|24925.14|25017.7|24937.7|25005.04|24925.04|10
1734202290000|2024-12-14 18:51:30|25005.88|24925.88|25009.42|24929.42|25009.42|24929.42|25005.51|24925.51|10
1734202300000|2024-12-14 18:51:40|25009|24929|25011.51|24931.51|25012.24|24932.24|25009|24929|10
1734202310000|2024-12-14 18:51:50|25010.66|24930.66|25010.78|24930.78|25011.1|24931.1|25009.75|24929.75|9
1734202320000|2024-12-14 18:52:00|25011.17|24931.17|25012.26|24932.26|25013.7|24933.7|25011.17|24931.17|10
1734202330000|2024-12-14 18:52:10|25012.15|24932.15|25012.44|24932.44|25012.44|24932.44|25010.52|24930.52|10
1734202340000|2024-12-14 18:52:20|25013.21|24933.21|25010.66|24930.66|25013.22|24933.22|25010.66|24930.66|10
1734202350000|2024-12-14 18:52:30|25010.97|24930.97|25007.06|24927.06|25011.12|24931.12|25007.06|24927.06|10
1734202360000|2024-12-14 18:52:40|25007.82|24927.82|25009.19|24929.19|25009.88|24929.88|25007.82|24927.82|10
1734202370000|2024-12-14 18:52:50|25009.64|24929.64|25008.49|24928.49|25009.64|24929.64|25008.04|24928.04|10
1734202380000|2024-12-14 18:53:00|25008.12|24928.12|25007.31|24927.31|25008.95|24928.95|25007.31|24927.31|10
1734202390000|2024-12-14 18:53:10|25007.39|24927.39|25003.33|24923.33|25007.39|24927.39|25003.33|24923.33|10
1734202400000|2024-12-14 18:53:20|25002.72|24922.72|25002.56|24922.56|25003.01|24923.01|25002.31|24922.31|9
1734202410000|2024-12-14 18:53:30|25002.49|24922.49|25001.13|24921.13|25002.6|24922.6|25001.09|24921.09|10
1734202420000|2024-12-14 18:53:40|25001.08|24921.08|24999.86|24919.86|25001.08|24921.08|24999.23|24919.23|10
1734202430000|2024-12-14 18:53:50|24999.91|24919.91|24999.61|24919.61|25000.55|24920.55|24999.32|24919.32|10
1734202440000|2024-12-14 18:54:00|24999.53|24919.53|25002.53|24922.53|25002.53|24922.53|24999.34|24919.34|10
1734202450000|2024-12-14 18:54:10|25004.1|24924.1|25007.76|24927.76|25007.76|24927.76|25004.1|24924.1|10
1734202460000|2024-12-14 18:54:20|25007.73|24927.73|25006.34|24926.34|25009.03|24929.03|25006.34|24926.34|10
1734202470000|2024-12-14 18:54:30|25006.14|24926.14|25005.82|24925.82|25007.07|24927.07|25005.82|24925.82|10
1734202480000|2024-12-14 18:54:40|25005.65|24925.65|25004.65|24924.65|25005.65|24925.65|25004.17|24924.17|10
1734202490000|2024-12-14 18:54:50|25005.15|24925.15|25007.2|24927.2|25007.2|24927.2|25004.94|24924.94|10
1734202500000|2024-12-14 18:55:00|25007.32|24927.32|25005.12|24925.12|25007.63|24927.63|25004.7|24924.7|10
1734202510000|2024-12-14 18:55:10|25004.37|24924.37|24996.34|24916.34|25004.42|24924.42|24996.34|24916.34|10
1734202520000|2024-12-14 18:55:20|24996.37|24916.37|24994.66|24914.66|24996.37|24916.37|24994.59|24914.59|10
1734202530000|2024-12-14 18:55:30|24994.04|24914.04|24991.17|24911.17|24994.29|24914.29|24991.17|24911.17|9
1734202540000|2024-12-14 18:55:40|24990.3|24910.3|24989.52|24909.52|24990.39|24910.39|24988.8|24908.8|10
1734202550000|2024-12-14 18:55:50|24988.57|24908.57|24991.67|24911.67|24991.89|24911.89|24988.57|24908.57|10
1734202560000|2024-12-14 18:56:00|24992.36|24912.36|24992.22|24912.22|24993.06|24913.06|24992.15|24912.15|10
1734202570000|2024-12-14 18:56:10|24992.69|24912.69|24991.18|24911.18|24992.69|24912.69|24990.7|24910.7|10
1734202580000|2024-12-14 18:56:20|24991|24911|24990.8|24910.8|24991|24911|24988.73|24908.73|10
1734202590000|2024-12-14 18:56:30|24990.86|24910.86|24993.27|24913.27|24993.27|24913.27|24990.86|24910.86|9
1734202600000|2024-12-14 18:56:40|24993.29|24913.29|24993.87|24913.87|24994.19|24914.19|24993.24|24913.24|10
1734202610000|2024-12-14 18:56:50|24993.83|24913.83|24996.88|24916.88|24996.88|24916.88|24993.42|24913.42|10
1734202620000|2024-12-14 18:57:00|24997.18|24917.18|24997.45|24917.45|24997.45|24917.45|24996.51|24916.51|9
1734202630000|2024-12-14 18:57:10|24997.55|24917.55|24996.8|24916.8|24997.57|24917.57|24995.91|24915.91|10
1734202640000|2024-12-14 18:57:20|24996.85|24916.85|25002.34|24922.34|25002.34|24922.34|24996.85|24916.85|10
1734202650000|2024-12-14 18:57:30|25002.21|24922.21|25002.64|24922.64|25004.05|24924.05|25002.21|24922.21|10
1734202660000|2024-12-14 18:57:40|25002.19|24922.19|25001.78|24921.78|25002.19|24922.19|25000.79|24920.79|9
1734202670000|2024-12-14 18:57:50|25002.16|24922.16|25002.22|24922.22|25002.69|24922.69|25002.15|24922.15|10
1734202680000|2024-12-14 18:58:00|25002.5|24922.5|25003.38|24923.38|25003.38|24923.38|25001.66|24921.66|10
1734202690000|2024-12-14 18:58:10|25003.61|24923.61|25002.4|24922.4|25003.61|24923.61|25002.03|24922.03|10
1734202700000|2024-12-14 18:58:20|25002.37|24922.37|25001.5|24921.5|25002.37|24922.37|25001.5|24921.5|9
1734202710000|2024-12-14 18:58:30|25001.56|24921.56|25005.19|24925.19|25005.19|24925.19|25001.56|24921.56|10
1734202720000|2024-12-14 18:58:40|25004.7|24924.7|25001.04|24921.04|25004.7|24924.7|25001.04|24921.04|10
1734202730000|2024-12-14 18:58:50|25001.02|24921.02|25001.14|24921.14|25001.14|24921.14|25000.73|24920.73|10
1734202740000|2024-12-14 18:59:00|25001.23|24921.23|25002.1|24922.1|25002.1|24922.1|25000.62|24920.62|10
1734202750000|2024-12-14 18:59:10|25002.53|24922.53|25003.56|24923.56|25003.56|24923.56|25002.53|24922.53|10
1734202760000|2024-12-14 18:59:20|25003.54|24923.54|25006.13|24926.13|25006.13|24926.13|25003.54|24923.54|9
1734202770000|2024-12-14 18:59:30|25006.85|24926.85|25007.66|24927.66|25008.02|24928.02|25006.77|24926.77|10
1734202780000|2024-12-14 18:59:40|25007.53|24927.53|25008.27|24928.27|25008.27|24928.27|25006.93|24926.93|10
1734202790000|2024-12-14 18:59:50|25008.17|24928.17|25008.7|24928.7|25008.81|24928.81|25008.17|24928.17|10
1734202800000|2024-12-14 19:00:00|25008.74|24928.74|25007.37|24927.37|25008.8|24928.8|25006.7|24926.7|10
1734202810000|2024-12-14 19:00:10|25007.69|24927.69|25003.9|24923.9|25007.69|24927.69|25003.9|24923.9|10
1734202820000|2024-12-14 19:00:20|25003.82|24923.82|25004.32|24924.32|25004.42|24924.42|25003.17|24923.17|10
1734202830000|2024-12-14 19:00:30|25003.66|24923.66|25002.54|24922.54|25003.66|24923.66|25001.18|24921.18|10
1734202840000|2024-12-14 19:00:40|25002.56|24922.56|25010.14|24930.14|25010.14|24930.14|25002.56|24922.56|10
1734202850000|2024-12-14 19:00:50|25010.22|24930.22|25011.56|24931.56|25012.45|24932.45|25010.2|24930.2|10
1734202860000|2024-12-14 19:01:00|25011.15|24931.15|25003.98|24923.98|25011.15|24931.15|25003.98|24923.98|10
1734202870000|2024-12-14 19:01:10|25002.44|24922.44|24999.58|24919.58|25002.44|24922.44|24998.56|24918.56|10
1734202880000|2024-12-14 19:01:20|24999.56|24919.56|25000.87|24920.87|25001.49|24921.49|24999.51|24919.51|10
1734202890000|2024-12-14 19:01:30|25001.14|24921.14|25002.81|24922.81|25002.81|24922.81|25001.02|24921.02|10
1734202900000|2024-12-14 19:01:40|25003.26|24923.26|25003.1|24923.1|25003.26|24923.26|25002.84|24922.84|10
1734202910000|2024-12-14 19:01:50|25003.18|24923.18|25004.26|24924.26|25004.26|24924.26|25002.72|24922.72|10
1734202920000|2024-12-14 19:02:00|25003.81|24923.81|25004.84|24924.84|25004.84|24924.84|25003.26|24923.26|10
1734202930000|2024-12-14 19:02:10|25004.98|24924.98|25005.46|24925.46|25005.7|24925.7|25004.97|24924.97|10
1734202940000|2024-12-14 19:02:20|25005.6|24925.6|25005.89|24925.89|25005.93|24925.93|25004.74|24924.74|10
1734202950000|2024-12-14 19:02:30|25006.32|24926.32|25015.01|24935.01|25015.01|24935.01|25006.32|24926.32|10
1734202960000|2024-12-14 19:02:40|25015.87|24935.87|25019.3|24939.3|25019.3|24939.3|25015.87|24935.87|10
1734202970000|2024-12-14 19:02:50|25019.11|24939.11|25018.48|24938.48|25019.63|24939.63|25017.82|24937.82|10
1734202980000|2024-12-14 19:03:00|25018.66|24938.66|25020.91|24940.91|25022.15|24942.15|25018.66|24938.66|10
1734202990000|2024-12-14 19:03:10|25020.7|24940.7|25020.57|24940.57|25021.49|24941.49|25020.57|24940.57|9
1734203000000|2024-12-14 19:03:20|25018.78|24938.78|25020.15|24940.15|25020.15|24940.15|25018.49|24938.49|9
1734203010000|2024-12-14 19:03:30|25021.87|24941.87|25025.22|24945.22|25025.22|24945.22|25021.87|24941.87|10
1734203020000|2024-12-14 19:03:40|25025.81|24945.81|25025.67|24945.67|25025.82|24945.82|25025.22|24945.22|9
1734203030000|2024-12-14 19:03:50|25026.08|24946.08|25028.42|24948.42|25028.42|24948.42|25026.08|24946.08|10
1734203040000|2024-12-14 19:04:00|25028.44|24948.44|25031.6|24951.6|25031.6|24951.6|25028.44|24948.44|10
1734203050000|2024-12-14 19:04:10|25031.67|24951.67|25028.81|24948.81|25031.8|24951.8|25028.11|24948.11|10
1734203060000|2024-12-14 19:04:20|25030.77|24950.77|25033.12|24953.12|25033.12|24953.12|25030.77|24950.77|9
1734203070000|2024-12-14 19:04:30|25033.14|24953.14|25035.22|24955.22|25035.95|24955.95|25033.14|24953.14|9
1734203080000|2024-12-14 19:04:40|25035.54|24955.54|25040.94|24960.94|25040.94|24960.94|25035.54|24955.54|10
1734203090000|2024-12-14 19:04:50|25042.18|24962.18|25041.95|24961.95|25042.68|24962.68|25041.18|24961.18|10
1734203100000|2024-12-14 19:05:00|25043.36|24963.36|25043.77|24963.77|25044.14|24964.14|25043.36|24963.36|10
1734203110000|2024-12-14 19:05:10|25043.5|24963.5|25041.37|24961.37|25043.5|24963.5|25041.2|24961.2|10
1734203120000|2024-12-14 19:05:20|25041.41|24961.41|25043.57|24963.57|25043.66|24963.66|25041.41|24961.41|10
1734203130000|2024-12-14 19:05:30|25044.27|24964.27|25050.79|24970.79|25050.79|24970.79|25044.27|24964.27|10
1734203140000|2024-12-14 19:05:40|25050.42|24970.42|25046.94|24966.94|25050.42|24970.42|25046.52|24966.52|10
1734203150000|2024-12-14 19:05:50|25047.06|24967.06|25046.83|24966.83|25049.01|24969.01|25046.83|24966.83|10
1734203160000|2024-12-14 19:06:00|25046.33|24966.33|25044.98|24964.98|25046.92|24966.92|25044.98|24964.98|10
1734203170000|2024-12-14 19:06:10|25044.61|24964.61|25041.95|24961.95|25044.85|24964.85|25041.95|24961.95|9
1734203180000|2024-12-14 19:06:20|25040.74|24960.74|25039.69|24959.69|25040.74|24960.74|25039.69|24959.69|10
1734203190000|2024-12-14 19:06:30|25039.75|24959.75|25043.77|24963.77|25043.77|24963.77|25039.75|24959.75|10
1734203200000|2024-12-14 19:06:40|25043.71|24963.71|25044.44|24964.44|25045.46|24965.46|25043.71|24963.71|10
1734203210000|2024-12-14 19:06:50|25044.48|24964.48|25045.52|24965.52|25045.52|24965.52|25044.48|24964.48|10
1734203220000|2024-12-14 19:07:00|25046.79|24966.79|25048.97|24968.97|25048.97|24968.97|25046.79|24966.79|10
1734203230000|2024-12-14 19:07:10|25049.05|24969.05|25052.6|24972.6|25052.6|24972.6|25049.05|24969.05|10
1734203240000|2024-12-14 19:07:20|25052.83|24972.83|25053.14|24973.14|25053.41|24973.41|25052.62|24972.62|10
1734203250000|2024-12-14 19:07:30|25053.52|24973.52|25059.3|24979.3|25059.3|24979.3|25053.52|24973.52|10
1734203260000|2024-12-14 19:07:40|25059.54|24979.54|25060.72|24980.72|25060.72|24980.72|25059.16|24979.16|10
1734203270000|2024-12-14 19:07:50|25060.62|24980.62|25062.12|24982.12|25062.12|24982.12|25060.62|24980.62|10
1734203280000|2024-12-14 19:08:00|25061.32|24981.32|25059.76|24979.76|25061.32|24981.32|25059.76|24979.76|10
1734203290000|2024-12-14 19:08:10|25059.36|24979.36|25059.95|24979.95|25060.77|24980.77|25059.19|24979.19|10
1734203300000|2024-12-14 19:08:20|25059.85|24979.85|25060.14|24980.14|25060.14|24980.14|25059.31|24979.31|10
1734203310000|2024-12-14 19:08:30|25060.16|24980.16|25063.86|24983.86|25063.86|24983.86|25060.16|24980.16|10
1734203320000|2024-12-14 19:08:40|25063.3|24983.3|25060.99|24980.99|25063.3|24983.3|25060.66|24980.66|10
1734203330000|2024-12-14 19:08:50|25061.56|24981.56|25062.52|24982.52|25062.75|24982.75|25061.56|24981.56|10
1734203340000|2024-12-14 19:09:00|25062.58|24982.58|25061.15|24981.15|25062.67|24982.67|25061.04|24981.04|10
1734203350000|2024-12-14 19:09:10|25062.06|24982.06|25061.3|24981.3|25062.06|24982.06|25060.75|24980.75|10
1734203360000|2024-12-14 19:09:20|25061.28|24981.28|25056.58|24976.58|25061.28|24981.28|25056.58|24976.58|9
1734203370000|2024-12-14 19:09:30|25056.7|24976.7|25055.85|24975.85|25056.73|24976.73|25054.97|24974.97|9
1734203380000|2024-12-14 19:09:40|25055.84|24975.84|25056.28|24976.28|25056.92|24976.92|25055.75|24975.75|10
1734203390000|2024-12-14 19:09:50|25058.78|24978.78|25053.97|24973.97|25058.78|24978.78|25053.97|24973.97|10
1734203400000|2024-12-14 19:10:00|25053.93|24973.93|25055.74|24975.74|25056.55|24976.55|25053.89|24973.89|10
1734203410000|2024-12-14 19:10:10|25055.7|24975.7|25054.41|24974.41|25055.76|24975.76|25053.78|24973.78|10
1734203420000|2024-12-14 19:10:20|25054.39|24974.39|25056.4|24976.4|25056.63|24976.63|25053.59|24973.59|10
1734203430000|2024-12-14 19:10:30|25057.44|24977.44|25058.99|24978.99|25059.57|24979.57|25057.44|24977.44|10
1734203440000|2024-12-14 19:10:40|25059.27|24979.27|25062.86|24982.86|25063.01|24983.01|25059.11|24979.11|10
1734203450000|2024-12-14 19:10:50|25062.85|24982.85|25063.85|24983.85|25063.85|24983.85|25062.23|24982.23|10
1734203460000|2024-12-14 19:11:00|25063.71|24983.71|25062.7|24982.7|25063.71|24983.71|25062.31|24982.31|10
1734203470000|2024-12-14 19:11:10|25062.37|24982.37|25060.15|24980.15|25062.37|24982.37|25060.15|24980.15|9
1734203480000|2024-12-14 19:11:20|25059.38|24979.38|25060.9|24980.9|25060.9|24980.9|25059.16|24979.16|8
1734203490000|2024-12-14 19:11:30|25060.53|24980.53|25061.62|24981.62|25061.63|24981.63|25059.99|24979.99|10
1734203500000|2024-12-14 19:11:40|25062.39|24982.39|25061.25|24981.25|25062.39|24982.39|25060.97|24980.97|10
1734203510000|2024-12-14 19:11:50|25061.47|24981.47|25062.47|24982.47|25062.61|24982.61|25061.47|24981.47|10
1734203520000|2024-12-14 19:12:00|25061.13|24981.13|25061.2|24981.2|25061.2|24981.2|25060.5|24980.5|9
1734203530000|2024-12-14 19:12:10|25061.35|24981.35|25059.53|24979.53|25061.35|24981.35|25059.53|24979.53|10
1734203540000|2024-12-14 19:12:20|25059.54|24979.54|25059.81|24979.81|25060.06|24980.06|25059.54|24979.54|10
1734203550000|2024-12-14 19:12:30|25059.31|24979.31|25059.57|24979.57|25060.73|24980.73|25058.99|24978.99|10
1734203560000|2024-12-14 19:12:40|25059.67|24979.67|25056.54|24976.54|25059.69|24979.69|25056.52|24976.52|9
1734203570000|2024-12-14 19:12:50|25056.47|24976.47|25054.34|24974.34|25056.47|24976.47|25054.34|24974.34|10
1734203580000|2024-12-14 19:13:00|25054.14|24974.14|25052.76|24972.76|25054.14|24974.14|25052.53|24972.53|10
1734203590000|2024-12-14 19:13:10|25053.35|24973.35|25048.9|24968.9|25053.35|24973.35|25048.85|24968.85|10
1734203600000|2024-12-14 19:13:20|25048.88|24968.88|25045.56|24965.56|25050.01|24970.01|25045.56|24965.56|10
1734203610000|2024-12-14 19:13:30|25044.09|24964.09|25033.44|24953.44|25044.09|24964.09|25033.44|24953.44|10
1734203620000|2024-12-14 19:13:40|25032.04|24952.04|25031.56|24951.56|25032.05|24952.05|25031.34|24951.34|10
1734203630000|2024-12-14 19:13:50|25031.51|24951.51|25032.62|24952.62|25032.85|24952.85|25031.51|24951.51|10
1734203640000|2024-12-14 19:14:00|25033.67|24953.67|25033.97|24953.97|25034.3|24954.3|25033.5|24953.5|9
1734203650000|2024-12-14 19:14:10|25033.99|24953.99|25035.69|24955.69|25035.69|24955.69|25033.99|24953.99|8
1734203660000|2024-12-14 19:14:20|25035.88|24955.88|25034.88|24954.88|25037.14|24957.14|25034.53|24954.53|10
1734203670000|2024-12-14 19:14:30|25034.84|24954.84|25029.97|24949.97|25034.84|24954.84|25029.97|24949.97|10
1734203680000|2024-12-14 19:14:40|25030.08|24950.08|25029.11|24949.11|25030.08|24950.08|25027.82|24947.82|10
1734203690000|2024-12-14 19:14:50|25029.05|24949.05|25029.53|24949.53|25029.57|24949.57|25028.98|24948.98|10
1734203700000|2024-12-14 19:15:00|25029.25|24949.25|25026.37|24946.37|25029.25|24949.25|25026.16|24946.16|10
1734203710000|2024-12-14 19:15:10|25026.5|24946.5|25033.15|24953.15|25033.15|24953.15|25026.5|24946.5|10
1734203720000|2024-12-14 19:15:20|25033.54|24953.54|25028.26|24948.26|25033.54|24953.54|25028.26|24948.26|10
1734203730000|2024-12-14 19:15:30|25027.61|24947.61|25024.45|24944.45|25027.61|24947.61|25023.96|24943.96|10
1734203740000|2024-12-14 19:15:40|25024.51|24944.51|25021.71|24941.71|25025.11|24945.11|25021.71|24941.71|10
1734203750000|2024-12-14 19:15:50|25021.41|24941.41|25019.89|24939.89|25021.61|24941.61|25019.89|24939.89|10
1734203760000|2024-12-14 19:16:00|25019.64|24939.64|25018.6|24938.6|25019.64|24939.64|25018.6|24938.6|9
1734203770000|2024-12-14 19:16:10|25018.83|24938.83|25021.03|24941.03|25021.05|24941.05|25018.83|24938.83|10
1734203780000|2024-12-14 19:16:20|25021.26|24941.26|25020.56|24940.56|25021.31|24941.31|25020.52|24940.52|9
1734203790000|2024-12-14 19:16:30|25020.68|24940.68|25023.53|24943.53|25023.53|24943.53|25020.32|24940.32|10
1734203800000|2024-12-14 19:16:40|25023.83|24943.83|25020.98|24940.98|25023.87|24943.87|25020.28|24940.28|10
1734203810000|2024-12-14 19:16:50|25021.08|24941.08|25022.79|24942.79|25022.79|24942.79|25020.92|24940.92|10
1734203820000|2024-12-14 19:17:00|25022.75|24942.75|25019.52|24939.52|25022.75|24942.75|25019.52|24939.52|10
1734203830000|2024-12-14 19:17:10|25018.76|24938.76|25015|24935|25020.11|24940.11|25015|24935|10
1734203840000|2024-12-14 19:17:20|25014.53|24934.53|25014.81|24934.81|25014.81|24934.81|25014.31|24934.31|10
1734203850000|2024-12-14 19:17:30|25014.97|24934.97|25014.57|24934.57|25015.05|24935.05|25013.62|24933.62|10
1734203860000|2024-12-14 19:17:40|25015.34|24935.34|25015.45|24935.45|25015.63|24935.63|25014.62|24934.62|9
1734203870000|2024-12-14 19:17:50|25015.21|24935.21|25012|24932|25015.21|24935.21|25012|24932|10
1734203880000|2024-12-14 19:18:00|25011.94|24931.94|25012.41|24932.41|25012.41|24932.41|25010.49|24930.49|10
1734203890000|2024-12-14 19:18:10|25013.53|24933.53|25013.38|24933.38|25014.67|24934.67|25013.38|24933.38|10
1734203900000|2024-12-14 19:18:20|25013.72|24933.72|25014.39|24934.39|25014.53|24934.53|25013.6|24933.6|10
1734203910000|2024-12-14 19:18:30|25014.52|24934.52|25014.81|24934.81|25015.97|24935.97|25013.9|24933.9|10
1734203920000|2024-12-14 19:18:40|25014.79|24934.79|25011.86|24931.86|25014.79|24934.79|25011.86|24931.86|9
1734203930000|2024-12-14 19:18:50|25011.42|24931.42|25004.36|24924.36|25011.42|24931.42|25004.36|24924.36|10
1734203940000|2024-12-14 19:19:00|25004.6|24924.6|25008.1|24928.1|25008.1|24928.1|25004.55|24924.55|10
1734203950000|2024-12-14 19:19:10|25008.23|24928.23|25007.55|24927.55|25008.36|24928.36|25007.11|24927.11|10
1734203960000|2024-12-14 19:19:20|25007.04|24927.04|25009.73|24929.73|25009.73|24929.73|25006.57|24926.57|10
1734203970000|2024-12-14 19:19:30|25009.82|24929.82|25016.59|24936.59|25016.59|24936.59|25009.82|24929.82|10
1734203980000|2024-12-14 19:19:40|25017.65|24937.65|25019.63|24939.63|25019.63|24939.63|25017.65|24937.65|10
1734203990000|2024-12-14 19:19:50|25019.89|24939.89|25020.66|24940.66|25021.18|24941.18|25019.44|24939.44|10
1734204000000|2024-12-14 19:20:00|25019.79|24939.79|25013.01|24933.01|25019.81|24939.81|25012.73|24932.73|10
1734204010000|2024-12-14 19:20:10|25013.13|24933.13|25016.6|24936.6|25016.85|24936.85|25013.13|24933.13|10
1734204020000|2024-12-14 19:20:20|25017.84|24937.84|25017.23|24937.23|25017.84|24937.84|25014.4|24934.4|10
1734204030000|2024-12-14 19:20:30|25017.35|24937.35|25022.59|24942.59|25022.59|24942.59|25017.35|24937.35|10
1734204040000|2024-12-14 19:20:40|25022.66|24942.66|25030.31|24950.31|25030.31|24950.31|25022.66|24942.66|10
1734204050000|2024-12-14 19:20:50|25030.02|24950.02|25031.7|24951.7|25031.74|24951.74|25029.97|24949.97|10
1734204060000|2024-12-14 19:21:00|25031.82|24951.82|25027.93|24947.93|25032.27|24952.27|25027.84|24947.84|10
1734204070000|2024-12-14 19:21:10|25028.33|24948.33|25018.99|24938.99|25028.33|24948.33|25018.99|24938.99|10
1734204080000|2024-12-14 19:21:20|25018.57|24938.57|25015.25|24935.25|25018.57|24938.57|25015.25|24935.25|8
1734204090000|2024-12-14 19:21:30|25014.9|24934.9|25013.97|24933.97|25015.51|24935.51|25013.97|24933.97|10
1734204100000|2024-12-14 19:21:40|25013.18|24933.18|25013.17|24933.17|25013.9|24933.9|25012.17|24932.17|10
1734204110000|2024-12-14 19:21:50|25013.33|24933.33|25013.79|24933.79|25014.23|24934.23|25013.26|24933.26|9
1734204120000|2024-12-14 19:22:00|25013.82|24933.82|25015.97|24935.97|25015.97|24935.97|25013.82|24933.82|10
1734204130000|2024-12-14 19:22:10|25016.94|24936.94|25018.86|24938.86|25018.86|24938.86|25016.76|24936.76|10
1734204140000|2024-12-14 19:22:20|25019.37|24939.37|25018.68|24938.68|25020.15|24940.15|25018.35|24938.35|9
1734204150000|2024-12-14 19:22:30|25018.36|24938.36|25018.14|24938.14|25019.5|24939.5|25018.14|24938.14|10
1734204160000|2024-12-14 19:22:40|25017.7|24937.7|25015.95|24935.95|25017.7|24937.7|25015.63|24935.63|10
1734204170000|2024-12-14 19:22:50|25015.85|24935.85|25017.16|24937.16|25017.16|24937.16|25015.52|24935.52|10
1734204180000|2024-12-14 19:23:00|25017.92|24937.92|25019.14|24939.14|25019.73|24939.73|25017.73|24937.73|10
1734204190000|2024-12-14 19:23:10|25018.54|24938.54|25016.99|24936.99|25018.54|24938.54|25016.8|24936.8|9
1734204200000|2024-12-14 19:23:20|25016.88|24936.88|25019.91|24939.91|25019.91|24939.91|25016.34|24936.34|9
1734204210000|2024-12-14 19:23:30|25020.03|24940.03|25018.82|24938.82|25020.03|24940.03|25018.82|24938.82|10
1734204220000|2024-12-14 19:23:40|25018.22|24938.22|25018.08|24938.08|25018.3|24938.3|25018.04|24938.04|8
1734204230000|2024-12-14 19:23:50|25018.07|24938.07|25019.33|24939.33|25019.33|24939.33|25018.07|24938.07|9
1734204240000|2024-12-14 19:24:00|25019.34|24939.34|25024.2|24944.2|25024.2|24944.2|25019.34|24939.34|10
1734204250000|2024-12-14 19:24:10|25023.45|24943.45|25025.03|24945.03|25025.03|24945.03|25023.35|24943.35|10
1734204260000|2024-12-14 19:24:20|25026.3|24946.3|25031.57|24951.57|25031.57|24951.57|25026.3|24946.3|10
1734204270000|2024-12-14 19:24:30|25033.09|24953.09|25035.5|24955.5|25036.58|24956.58|25033.09|24953.09|10
1734204280000|2024-12-14 19:24:40|25034.89|24954.89|25037.63|24957.63|25037.63|24957.63|25034.89|24954.89|10
1734204290000|2024-12-14 19:24:50|25036.86|24956.86|25037.65|24957.65|25038.79|24958.79|25036.86|24956.86|10
1734204300000|2024-12-14 19:25:00|25037.9|24957.9|25036.54|24956.54|25038.07|24958.07|25036.54|24956.54|10
1734204310000|2024-12-14 19:25:10|25037.97|24957.97|25040.44|24960.44|25040.44|24960.44|25037.97|24957.97|10
1734204320000|2024-12-14 19:25:20|25040.45|24960.45|25045.1|24965.1|25045.26|24965.26|25040.24|24960.24|10
1734204330000|2024-12-14 19:25:30|25048.57|24968.57|25057.64|24977.64|25057.64|24977.64|25048.57|24968.57|10
1734204340000|2024-12-14 19:25:40|25057.65|24977.65|25055.12|24975.12|25057.77|24977.77|25055.12|24975.12|10
1734204350000|2024-12-14 19:25:50|25056.61|24976.61|25058.46|24978.46|25058.46|24978.46|25055.75|24975.75|9
1734204360000|2024-12-14 19:26:00|25058.5|24978.5|25059.81|24979.81|25059.81|24979.81|25058.17|24978.17|10
1734204370000|2024-12-14 19:26:10|25059.9|24979.9|25060.36|24980.36|25060.36|24980.36|25058.56|24978.56|10
1734204380000|2024-12-14 19:26:20|25060.45|24980.45|25059.52|24979.52|25060.72|24980.72|25059.52|24979.52|10
1734204390000|2024-12-14 19:26:30|25059.41|24979.41|25063.23|24983.23|25063.23|24983.23|25059.03|24979.03|10
1734204400000|2024-12-14 19:26:40|25063.34|24983.34|25063.89|24983.89|25063.89|24983.89|25062.82|24982.82|9
1734204410000|2024-12-14 19:26:50|25063.83|24983.83|25066.16|24986.16|25066.16|24986.16|25063.17|24983.17|9
1734204420000|2024-12-14 19:27:00|25066.12|24986.12|25064.86|24984.86|25066.12|24986.12|25064.4|24984.4|10
1734204430000|2024-12-14 19:27:10|25064.88|24984.88|25063.31|24983.31|25064.88|24984.88|25063.18|24983.18|10
1734204440000|2024-12-14 19:27:20|25063.34|24983.34|25064.68|24984.68|25064.89|24984.89|25063.34|24983.34|10
1734204450000|2024-12-14 19:27:30|25064.31|24984.31|25064.69|24984.69|25064.78|24984.78|25064.31|24984.31|10
1734204460000|2024-12-14 19:27:40|25064.29|24984.29|25064.89|24984.89|25064.89|24984.89|25064.29|24984.29|10
1734204470000|2024-12-14 19:27:50|25065.03|24985.03|25066.54|24986.54|25066.54|24986.54|25064.43|24984.43|9
1734204480000|2024-12-14 19:28:00|25066.58|24986.58|25067.79|24987.79|25067.93|24987.93|25066.19|24986.19|10
1734204490000|2024-12-14 19:28:10|25067.74|24987.74|25067.71|24987.71|25068.67|24988.67|25067.68|24987.68|10
1734204500000|2024-12-14 19:28:20|25067.48|24987.48|25062.81|24982.81|25067.48|24987.48|25062.67|24982.67|10
1734204510000|2024-12-14 19:28:30|25064|24984|25064.43|24984.43|25064.59|24984.59|25063.99|24983.99|10
1734204520000|2024-12-14 19:28:40|25064.62|24984.62|25065.52|24985.52|25065.52|24985.52|25063.29|24983.29|10
1734204530000|2024-12-14 19:28:50|25067.09|24987.09|25075.81|24995.81|25075.81|24995.81|25067.09|24987.09|10
1734204540000|2024-12-14 19:29:00|25076.09|24996.09|25078.57|24998.57|25078.57|24998.57|25076.09|24996.09|9
1734204550000|2024-12-14 19:29:10|25078.74|24998.74|25081.87|25001.87|25081.87|25001.87|25078.74|24998.74|10
1734204560000|2024-12-14 19:29:20|25081.92|25001.92|25081.53|25001.53|25081.96|25001.96|25081.53|25001.53|8
1734204570000|2024-12-14 19:29:30|25081.92|25001.92|25081.26|25001.26|25082.19|25002.19|25080.89|25000.89|10
1734204580000|2024-12-14 19:29:40|25081.4|25001.4|25081.41|25001.41|25081.44|25001.44|25081.18|25001.18|8
1734204590000|2024-12-14 19:29:50|25081.61|25001.61|25082.23|25002.23|25082.23|25002.23|25077.18|24997.18|10
1734204600000|2024-12-14 19:30:00|25082.08|25002.08|25081.2|25001.2|25082.32|25002.32|25081.2|25001.2|10
1734204610000|2024-12-14 19:30:10|25081.28|25001.28|25082.99|25002.99|25082.99|25002.99|25080.65|25000.65|10
1734204620000|2024-12-14 19:30:20|25082.94|25002.94|25086.55|25006.55|25086.55|25006.55|25082.84|25002.84|10
1734204630000|2024-12-14 19:30:30|25086.59|25006.59|25089.72|25009.72|25089.72|25009.72|25086.59|25006.59|10
1734204640000|2024-12-14 19:30:40|25092.06|25012.06|25117.13|25037.13|25117.13|25037.13|25092.06|25012.06|10
1734204650000|2024-12-14 19:30:50|25118.65|25038.65|25123.5|25043.5|25123.5|25043.5|25118.65|25038.65|10
1734204660000|2024-12-14 19:31:00|25124.09|25044.09|25128.8|25048.8|25129.93|25049.93|25124.09|25044.09|10
1734204670000|2024-12-14 19:31:10|25128.67|25048.67|25123.6|25043.6|25128.67|25048.67|25123.6|25043.6|10
1734204680000|2024-12-14 19:31:20|25123.53|25043.53|25127.04|25047.04|25127.31|25047.31|25123.26|25043.26|8
1734204690000|2024-12-14 19:31:30|25126.5|25046.5|25128.6|25048.6|25129.77|25049.77|25126.5|25046.5|10
1734204700000|2024-12-14 19:31:40|25127.49|25047.49|25130.47|25050.47|25132.51|25052.51|25127.49|25047.49|10
1734204710000|2024-12-14 19:31:50|25130.19|25050.19|25131.38|25051.38|25131.51|25051.51|25130.19|25050.19|10
1734204720000|2024-12-14 19:32:00|25131.37|25051.37|25129.67|25049.67|25131.4|25051.4|25128.93|25048.93|9
1734204730000|2024-12-14 19:32:10|25129.8|25049.8|25130.01|25050.01|25130.01|25050.01|25126.21|25046.21|10
1734204740000|2024-12-14 19:32:20|25130.44|25050.44|25130.88|25050.88|25131.56|25051.56|25130.43|25050.43|10
1734204750000|2024-12-14 19:32:30|25131.46|25051.46|25129.58|25049.58|25131.46|25051.46|25129.56|25049.56|10
1734204760000|2024-12-14 19:32:40|25129.49|25049.49|25129.64|25049.64|25129.97|25049.97|25129.01|25049.01|8
1734204770000|2024-12-14 19:32:50|25129.43|25049.43|25131.53|25051.53|25131.53|25051.53|25129.43|25049.43|10
1734204780000|2024-12-14 19:33:00|25131.55|25051.55|25130.55|25050.55|25131.68|25051.68|25130.3|25050.3|10
1734204790000|2024-12-14 19:33:10|25130.56|25050.56|25130.28|25050.28|25130.56|25050.56|25128.58|25048.58|10
1734204800000|2024-12-14 19:33:20|25129.66|25049.66|25125.21|25045.21|25129.66|25049.66|25125.21|25045.21|10
1734204810000|2024-12-14 19:33:30|25124.61|25044.61|25123.18|25043.18|25124.7|25044.7|25122.91|25042.91|9
1734204820000|2024-12-14 19:33:40|25123.29|25043.29|25123.06|25043.06|25123.31|25043.31|25123.06|25043.06|9
1734204830000|2024-12-14 19:33:50|25123.08|25043.08|25124.32|25044.32|25124.32|25044.32|25122.97|25042.97|10
1734204840000|2024-12-14 19:34:00|25124.47|25044.47|25124.68|25044.68|25124.68|25044.68|25123.97|25043.97|10
1734204850000|2024-12-14 19:34:10|25124.4|25044.4|25127.11|25047.11|25127.13|25047.13|25124.21|25044.21|10
1734204860000|2024-12-14 19:34:20|25128.07|25048.07|25131.01|25051.01|25131.01|25051.01|25128.07|25048.07|10
1734204870000|2024-12-14 19:34:30|25130.92|25050.92|25125.14|25045.14|25130.92|25050.92|25125.14|25045.14|10
1734204880000|2024-12-14 19:34:40|25125.02|25045.02|25125.1|25045.1|25125.1|25045.1|25124.6|25044.6|10
1734204890000|2024-12-14 19:34:50|25125.17|25045.17|25125.47|25045.47|25126.12|25046.12|25125.03|25045.03|10
1734204900000|2024-12-14 19:35:00|25125.84|25045.84|25124.18|25044.18|25125.84|25045.84|25124.18|25044.18|10
1734204910000|2024-12-14 19:35:10|25125.8|25045.8|25129.3|25049.3|25129.3|25049.3|25125.79|25045.79|10
1734204920000|2024-12-14 19:35:20|25129.37|25049.37|25132.29|25052.29|25132.29|25052.29|25129.37|25049.37|9
1734204930000|2024-12-14 19:35:30|25132.37|25052.37|25131.84|25051.84|25133.45|25053.45|25131.68|25051.68|10
1734204940000|2024-12-14 19:35:40|25131.43|25051.43|25129.29|25049.29|25131.46|25051.46|25129.15|25049.15|10
1734204950000|2024-12-14 19:35:50|25129.49|25049.49|25131.66|25051.66|25131.66|25051.66|25129.49|25049.49|9
1734204960000|2024-12-14 19:36:00|25132.36|25052.36|25134.64|25054.64|25134.64|25054.64|25132.33|25052.33|10
1734204970000|2024-12-14 19:36:10|25134.84|25054.84|25133.32|25053.32|25134.91|25054.91|25133.32|25053.32|9
1734204980000|2024-12-14 19:36:20|25133.26|25053.26|25133.49|25053.49|25133.49|25053.49|25132.84|25052.84|10
1734204990000|2024-12-14 19:36:30|25133.36|25053.36|25132.07|25052.07|25133.63|25053.63|25132.07|25052.07|10
1734205000000|2024-12-14 19:36:40|25132.15|25052.15|25128.17|25048.17|25132.15|25052.15|25128.17|25048.17|10
1734205010000|2024-12-14 19:36:50|25127.47|25047.47|25124.98|25044.98|25127.47|25047.47|25124.98|25044.98|10
1734205020000|2024-12-14 19:37:00|25125.02|25045.02|25124.83|25044.83|25125.13|25045.13|25124.04|25044.04|10
1734205030000|2024-12-14 19:37:10|25124.87|25044.87|25126.52|25046.52|25126.52|25046.52|25124.87|25044.87|10
1734205040000|2024-12-14 19:37:20|25126.59|25046.59|25126.43|25046.43|25126.88|25046.88|25125.34|25045.34|10
1734205050000|2024-12-14 19:37:30|25126.87|25046.87|25128.73|25048.73|25128.88|25048.88|25126.87|25046.87|10
1734205060000|2024-12-14 19:37:40|25128.99|25048.99|25129.83|25049.83|25130.19|25050.19|25128.99|25048.99|10
1734205070000|2024-12-14 19:37:50|25129.87|25049.87|25128.48|25048.48|25129.89|25049.89|25128.09|25048.09|10
1734205080000|2024-12-14 19:38:00|25128.46|25048.46|25126.4|25046.4|25128.46|25048.46|25126.4|25046.4|10
1734205090000|2024-12-14 19:38:10|25125.51|25045.51|25124.97|25044.97|25125.51|25045.51|25124.22|25044.22|9
1734205100000|2024-12-14 19:38:20|25125.18|25045.18|25125.06|25045.06|25126.23|25046.23|25125.06|25045.06|10
1734205110000|2024-12-14 19:38:30|25124.94|25044.94|25124.27|25044.27|25125.07|25045.07|25124.24|25044.24|10
1734205120000|2024-12-14 19:38:40|25123.93|25043.93|25123.43|25043.43|25124.51|25044.51|25123.43|25043.43|10
1734205130000|2024-12-14 19:38:50|25122.64|25042.64|25121.15|25041.15|25122.64|25042.64|25121.15|25041.15|10
1734205140000|2024-12-14 19:39:00|25121.11|25041.11|25114.01|25034.01|25121.11|25041.11|25114.01|25034.01|9
1734205150000|2024-12-14 19:39:10|25111.1|25031.1|25108.84|25028.84|25111.1|25031.1|25107.39|25027.39|10
1734205160000|2024-12-14 19:39:20|25109.56|25029.56|25110.89|25030.89|25111.02|25031.02|25109.31|25029.31|10
1734205170000|2024-12-14 19:39:30|25111.13|25031.13|25114.47|25034.47|25114.47|25034.47|25111.13|25031.13|10
1734205180000|2024-12-14 19:39:40|25115.29|25035.29|25116.73|25036.73|25116.73|25036.73|25114.77|25034.77|10
1734205190000|2024-12-14 19:39:50|25116.92|25036.92|25120.09|25040.09|25120.62|25040.62|25116.92|25036.92|10
1734205200000|2024-12-14 19:40:00|25120.07|25040.07|25125.65|25045.65|25125.81|25045.81|25120.07|25040.07|10
1734205210000|2024-12-14 19:40:10|25125.12|25045.12|25125.35|25045.35|25125.35|25045.35|25121.9|25041.9|10
1734205220000|2024-12-14 19:40:20|25125.41|25045.41|25125.12|25045.12|25125.41|25045.41|25124.93|25044.93|9
1734205230000|2024-12-14 19:40:30|25125.13|25045.13|25125.08|25045.08|25125.47|25045.47|25124.38|25044.38|10
1734205240000|2024-12-14 19:40:40|25125.19|25045.19|25126.77|25046.77|25126.77|25046.77|25125.19|25045.19|9
1734205250000|2024-12-14 19:40:50|25126.96|25046.96|25126.36|25046.36|25127.78|25047.78|25126.36|25046.36|10
1734205260000|2024-12-14 19:41:00|25126.35|25046.35|25126.25|25046.25|25126.35|25046.35|25124.96|25044.96|10
1734205270000|2024-12-14 19:41:10|25126.97|25046.97|25128.35|25048.35|25128.75|25048.75|25126.97|25046.97|10
1734205280000|2024-12-14 19:41:20|25127.45|25047.45|25128.39|25048.39|25128.39|25048.39|25127.45|25047.45|10
1734205290000|2024-12-14 19:41:30|25128.48|25048.48|25128.14|25048.14|25128.57|25048.57|25128.14|25048.14|10
1734205300000|2024-12-14 19:41:40|25127.88|25047.88|25125.52|25045.52|25128.16|25048.16|25125.52|25045.52|10
1734205310000|2024-12-14 19:41:50|25125.19|25045.19|25126.49|25046.49|25126.49|25046.49|25124.54|25044.54|9
1734205320000|2024-12-14 19:42:00|25126.97|25046.97|25129.27|25049.27|25129.27|25049.27|25126.97|25046.97|9
1734205330000|2024-12-14 19:42:10|25129.81|25049.81|25130.68|25050.68|25130.71|25050.71|25129.81|25049.81|10
1734205340000|2024-12-14 19:42:20|25130.76|25050.76|25130.03|25050.03|25131.23|25051.23|25129.95|25049.95|10
1734205350000|2024-12-14 19:42:30|25129.74|25049.74|25129.13|25049.13|25129.74|25049.74|25128.89|25048.89|9
1734205360000|2024-12-14 19:42:40|25129.73|25049.73|25131.12|25051.12|25131.19|25051.19|25129.63|25049.63|10
1734205370000|2024-12-14 19:42:50|25131.46|25051.46|25132.41|25052.41|25132.98|25052.98|25131.46|25051.46|10
1734205380000|2024-12-14 19:43:00|25131.63|25051.63|25128.82|25048.82|25131.63|25051.63|25128.82|25048.82|10
1734205390000|2024-12-14 19:43:10|25128.78|25048.78|25128.05|25048.05|25128.78|25048.78|25128.05|25048.05|9
1734205400000|2024-12-14 19:43:20|25128.64|25048.64|25130.34|25050.34|25130.34|25050.34|25128.05|25048.05|10
1734205410000|2024-12-14 19:43:30|25130.41|25050.41|25130.45|25050.45|25130.62|25050.62|25130.03|25050.03|9
1734205420000|2024-12-14 19:43:40|25130.21|25050.21|25129.29|25049.29|25130.21|25050.21|25129.2|25049.2|10
1734205430000|2024-12-14 19:43:50|25129.15|25049.15|25130.77|25050.77|25130.77|25050.77|25128.98|25048.98|10
1734205440000|2024-12-14 19:44:00|25130.83|25050.83|25132.86|25052.86|25132.88|25052.88|25130.83|25050.83|9
1734205450000|2024-12-14 19:44:10|25132.77|25052.77|25133.6|25053.6|25133.69|25053.69|25132.57|25052.57|10
1734205460000|2024-12-14 19:44:20|25133.9|25053.9|25134.18|25054.18|25134.19|25054.19|25133.9|25053.9|10
1734205470000|2024-12-14 19:44:30|25133.89|25053.89|25133.44|25053.44|25134.29|25054.29|25133.43|25053.43|10
1734205480000|2024-12-14 19:44:40|25133.42|25053.42|25134.26|25054.26|25134.26|25054.26|25132.78|25052.78|10
1734205490000|2024-12-14 19:44:50|25134.33|25054.33|25133.8|25053.8|25134.6|25054.6|25133.78|25053.78|10
1734205500000|2024-12-14 19:45:00|25133.78|25053.78|25131.88|25051.88|25133.88|25053.88|25131.88|25051.88|10
1734205510000|2024-12-14 19:45:10|25131.36|25051.36|25127.46|25047.46|25131.53|25051.53|25126.47|25046.47|9
1734205520000|2024-12-14 19:45:20|25127.44|25047.44|25129.56|25049.56|25129.56|25049.56|25127.4|25047.4|10
1734205530000|2024-12-14 19:45:30|25129.59|25049.59|25131.43|25051.43|25131.56|25051.56|25129.59|25049.59|10
1734205540000|2024-12-14 19:45:40|25131.39|25051.39|25132.23|25052.23|25132.23|25052.23|25130.98|25050.98|10
1734205550000|2024-12-14 19:45:50|25131.74|25051.74|25130.75|25050.75|25131.74|25051.74|25130.75|25050.75|10
1734205560000|2024-12-14 19:46:00|25132.52|25052.52|25133.41|25053.41|25133.41|25053.41|25131.41|25051.41|10
1734205570000|2024-12-14 19:46:10|25133.75|25053.75|25134.84|25054.84|25135.12|25055.12|25133.75|25053.75|9
1734205580000|2024-12-14 19:46:20|25134.78|25054.78|25134.56|25054.56|25137.26|25057.26|25134.56|25054.56|10
1734205590000|2024-12-14 19:46:30|25134.42|25054.42|25131.79|25051.79|25134.42|25054.42|25131.79|25051.79|9
1734205600000|2024-12-14 19:46:40|25131.86|25051.86|25132.33|25052.33|25132.9|25052.9|25131.86|25051.86|10
1734205610000|2024-12-14 19:46:50|25132.22|25052.22|25132.45|25052.45|25132.59|25052.59|25132.18|25052.18|9
1734205620000|2024-12-14 19:47:00|25132.4|25052.4|25132.86|25052.86|25132.86|25052.86|25131.85|25051.85|10
1734205630000|2024-12-14 19:47:10|25132.94|25052.94|25131.69|25051.69|25133.02|25053.02|25131.69|25051.69|10
1734205640000|2024-12-14 19:47:20|25131.4|25051.4|25131.35|25051.35|25131.42|25051.42|25131.15|25051.15|8
1734205650000|2024-12-14 19:47:30|25131.6|25051.6|25132.82|25052.82|25132.82|25052.82|25131.44|25051.44|9
1734205660000|2024-12-14 19:47:40|25132.81|25052.81|25129.13|25049.13|25132.81|25052.81|25129.13|25049.13|10
1734205670000|2024-12-14 19:47:50|25128.94|25048.94|25130.66|25050.66|25130.66|25050.66|25128.69|25048.69|9
1734205680000|2024-12-14 19:48:00|25130.71|25050.71|25135.28|25055.28|25135.28|25055.28|25130.71|25050.71|10
1734205690000|2024-12-14 19:48:10|25136.52|25056.52|25138.77|25058.77|25138.77|25058.77|25136.52|25056.52|10
1734205700000|2024-12-14 19:48:20|25138.8|25058.8|25139.95|25059.95|25139.95|25059.95|25138.63|25058.63|10
1734205710000|2024-12-14 19:48:30|25140.07|25060.07|25140.4|25060.4|25140.99|25060.99|25140.07|25060.07|10
1734205720000|2024-12-14 19:48:40|25138.47|25058.47|25140.45|25060.45|25140.47|25060.47|25138.47|25058.47|10
1734205730000|2024-12-14 19:48:50|25141.04|25061.04|25142.59|25062.59|25142.78|25062.78|25141.04|25061.04|9
1734205740000|2024-12-14 19:49:00|25142.62|25062.62|25141.71|25061.71|25142.92|25062.92|25141.68|25061.68|10
1734205750000|2024-12-14 19:49:10|25141.75|25061.75|25141.49|25061.49|25141.81|25061.81|25140.57|25060.57|10
1734205760000|2024-12-14 19:49:20|25141.66|25061.66|25141.56|25061.56|25142.39|25062.39|25141.56|25061.56|10
1734205770000|2024-12-14 19:49:30|25141.42|25061.42|25141.14|25061.14|25141.86|25061.86|25141.09|25061.09|10
1734205780000|2024-12-14 19:49:40|25141.17|25061.17|25140.59|25060.59|25141.32|25061.32|25140.59|25060.59|9
1734205790000|2024-12-14 19:49:50|25140.53|25060.53|25141.45|25061.45|25142|25062|25140.53|25060.53|10
1734205800000|2024-12-14 19:50:00|25139.84|25059.84|25140.65|25060.65|25141.37|25061.37|25139.84|25059.84|10
1734205810000|2024-12-14 19:50:10|25140.49|25060.49|25140.49|25060.49|25140.73|25060.73|25140.17|25060.17|10
1734205820000|2024-12-14 19:50:20|25140.06|25060.06|25138.48|25058.48|25140.06|25060.06|25138.17|25058.17|10
1734205830000|2024-12-14 19:50:30|25138.57|25058.57|25136.42|25056.42|25138.57|25058.57|25136.42|25056.42|10
1734205840000|2024-12-14 19:50:40|25136.58|25056.58|25135.96|25055.96|25136.76|25056.76|25135.94|25055.94|9
1734205850000|2024-12-14 19:50:50|25135.92|25055.92|25136.36|25056.36|25136.82|25056.82|25135.81|25055.81|9
1734205860000|2024-12-14 19:51:00|25136.29|25056.29|25134.84|25054.84|25136.29|25056.29|25134.84|25054.84|10
1734205870000|2024-12-14 19:51:10|25134.82|25054.82|25133.96|25053.96|25134.82|25054.82|25132.5|25052.5|10
1734205880000|2024-12-14 19:51:20|25134.87|25054.87|25137.05|25057.05|25137.05|25057.05|25134.87|25054.87|9
1734205890000|2024-12-14 19:51:30|25137.22|25057.22|25139.22|25059.22|25139.22|25059.22|25137.22|25057.22|10
1734205900000|2024-12-14 19:51:40|25139.26|25059.26|25139.74|25059.74|25139.74|25059.74|25139.26|25059.26|8
1734205910000|2024-12-14 19:51:50|25140.28|25060.28|25141.25|25061.25|25141.25|25061.25|25140.28|25060.28|10
1734205920000|2024-12-14 19:52:00|25140.95|25060.95|25143.63|25063.63|25143.63|25063.63|25140.88|25060.88|10
1734205930000|2024-12-14 19:52:10|25143.78|25063.78|25146.06|25066.06|25146.29|25066.29|25143.78|25063.78|10
1734205940000|2024-12-14 19:52:20|25146.17|25066.17|25145.89|25065.89|25146.63|25066.63|25145.89|25065.89|10
1734205950000|2024-12-14 19:52:30|25145.96|25065.96|25147.55|25067.55|25147.55|25067.55|25145.6|25065.6|10
1734205960000|2024-12-14 19:52:40|25147.53|25067.53|25149.5|25069.5|25149.5|25069.5|25147.53|25067.53|10
1734205970000|2024-12-14 19:52:50|25149.49|25069.49|25150.01|25070.01|25150.11|25070.11|25149.49|25069.49|10
1734205980000|2024-12-14 19:53:00|25149.98|25069.98|25149.58|25069.58|25150.42|25070.42|25149.58|25069.58|10
1734205990000|2024-12-14 19:53:10|25149.48|25069.48|25146.9|25066.9|25149.48|25069.48|25146.9|25066.9|10
1734206000000|2024-12-14 19:53:20|25146.77|25066.77|25144.71|25064.71|25146.77|25066.77|25144.15|25064.15|10
1734206010000|2024-12-14 19:53:30|25144.91|25064.91|25145.61|25065.61|25146.1|25066.1|25144.91|25064.91|10
1734206020000|2024-12-14 19:53:40|25145.53|25065.53|25145.66|25065.66|25145.66|25065.66|25144.89|25064.89|10
1734206030000|2024-12-14 19:53:50|25145.68|25065.68|25149.05|25069.05|25149.46|25069.46|25145.68|25065.68|9
1734206040000|2024-12-14 19:54:00|25149.03|25069.03|25148.55|25068.55|25149.03|25069.03|25147.45|25067.45|10
1734206050000|2024-12-14 19:54:10|25148.36|25068.36|25148.42|25068.42|25149.01|25069.01|25147.94|25067.94|10
1734206060000|2024-12-14 19:54:20|25148.5|25068.5|25149.31|25069.31|25149.31|25069.31|25148.5|25068.5|10
1734206070000|2024-12-14 19:54:30|25149.55|25069.55|25146.74|25066.74|25149.55|25069.55|25146.74|25066.74|10
1734206080000|2024-12-14 19:54:40|25146.68|25066.68|25142.12|25062.12|25146.68|25066.68|25142.12|25062.12|10
1734206090000|2024-12-14 19:54:50|25142.01|25062.01|25140.63|25060.63|25142.01|25062.01|25140.4|25060.4|10
1734206100000|2024-12-14 19:55:00|25142.83|25062.83|25142.88|25062.88|25143.66|25063.66|25142.83|25062.83|10
1734206110000|2024-12-14 19:55:10|25143.69|25063.69|25143.92|25063.92|25144.4|25064.4|25143.69|25063.69|10
1734206120000|2024-12-14 19:55:20|25144.16|25064.16|25142.61|25062.61|25144.16|25064.16|25141.82|25061.82|10
1734206130000|2024-12-14 19:55:30|25142.93|25062.93|25142.18|25062.18|25143.3|25063.3|25142.18|25062.18|9
1734206140000|2024-12-14 19:55:40|25141.53|25061.53|25141.64|25061.64|25142.04|25062.04|25141.42|25061.42|10
1734206150000|2024-12-14 19:55:50|25141.47|25061.47|25140.11|25060.11|25141.49|25061.49|25140.11|25060.11|9
1734206160000|2024-12-14 19:56:00|25139.94|25059.94|25139.82|25059.82|25140.12|25060.12|25139.82|25059.82|10
1734206170000|2024-12-14 19:56:10|25138.78|25058.78|25136.99|25056.99|25138.78|25058.78|25136.99|25056.99|10
1734206180000|2024-12-14 19:56:20|25136.66|25056.66|25137.2|25057.2|25137.28|25057.28|25135.92|25055.92|10
1734206190000|2024-12-14 19:56:30|25137.11|25057.11|25137|25057|25137.31|25057.31|25137|25057|9
1734206200000|2024-12-14 19:56:40|25137.03|25057.03|25137.33|25057.33|25137.33|25057.33|25137.01|25057.01|9
1734206210000|2024-12-14 19:56:50|25137.65|25057.65|25138.77|25058.77|25138.77|25058.77|25137.22|25057.22|10
1734206220000|2024-12-14 19:57:00|25138.81|25058.81|25139.1|25059.1|25139.29|25059.29|25137.96|25057.96|10
1734206230000|2024-12-14 19:57:10|25139.5|25059.5|25139.9|25059.9|25140.24|25060.24|25139.38|25059.38|10
1734206240000|2024-12-14 19:57:20|25140.1|25060.1|25139|25059|25140.1|25060.1|25138.64|25058.64|10
1734206250000|2024-12-14 19:57:30|25139.08|25059.08|25141.29|25061.29|25141.29|25061.29|25139.08|25059.08|10
1734206260000|2024-12-14 19:57:40|25141.22|25061.22|25142.49|25062.49|25142.49|25062.49|25141.22|25061.22|10
1734206270000|2024-12-14 19:57:50|25142.08|25062.08|25143.6|25063.6|25143.6|25063.6|25142.08|25062.08|10
1734206280000|2024-12-14 19:58:00|25143.58|25063.58|25144.04|25064.04|25144.04|25064.04|25143.57|25063.57|9
1734206290000|2024-12-14 19:58:10|25143.76|25063.76|25144.25|25064.25|25144.87|25064.87|25143.65|25063.65|10
1734206300000|2024-12-14 19:58:20|25144.27|25064.27|25145.49|25065.49|25145.49|25065.49|25143.88|25063.88|10
1734206310000|2024-12-14 19:58:30|25146.17|25066.17|25147.67|25067.67|25147.67|25067.67|25146.17|25066.17|9
1734206320000|2024-12-14 19:58:40|25148.33|25068.33|25149.19|25069.19|25149.58|25069.58|25148.33|25068.33|10
1734206330000|2024-12-14 19:58:50|25148.66|25068.66|25148.69|25068.69|25148.69|25068.69|25147.93|25067.93|10
1734206340000|2024-12-14 19:59:00|25148.78|25068.78|25148.71|25068.71|25148.79|25068.79|25148.71|25068.71|9
1734206350000|2024-12-14 19:59:10|25148.51|25068.51|25150.39|25070.39|25150.39|25070.39|25148.51|25068.51|10
1734206360000|2024-12-14 19:59:20|25150.42|25070.42|25150.63|25070.63|25150.97|25070.97|25150.4|25070.4|10
1734206370000|2024-12-14 19:59:30|25150.58|25070.58|25150.65|25070.65|25150.65|25070.65|25150.5|25070.5|9
1734206380000|2024-12-14 19:59:40|25151.4|25071.4|25151.23|25071.23|25152.04|25072.04|25151.1|25071.1|9
1734206390000|2024-12-14 19:59:50|25151.25|25071.25|25151.12|25071.12|25151.34|25071.34|25151.12|25071.12|10
1734206400000|2024-12-14 20:00:00|25151.21|25071.21|25148.53|25068.53|25151.21|25071.21|25148.53|25068.53|10
1734206410000|2024-12-14 20:00:10|25148.24|25068.24|25146.61|25066.61|25148.4|25068.4|25146.61|25066.61|10
1734206420000|2024-12-14 20:00:20|25146.54|25066.54|25147.44|25067.44|25147.44|25067.44|25145.41|25065.41|9
1734206430000|2024-12-14 20:00:30|25147.49|25067.49|25142.33|25062.33|25147.49|25067.49|25142.33|25062.33|10
1734206440000|2024-12-14 20:00:40|25142.18|25062.18|25139.37|25059.37|25142.18|25062.18|25139.37|25059.37|10
1734206450000|2024-12-14 20:00:50|25139.44|25059.44|25140.18|25060.18|25140.5|25060.5|25139.36|25059.36|10
1734206460000|2024-12-14 20:01:00|25140.13|25060.13|25140.02|25060.02|25140.13|25060.13|25139.43|25059.43|10
1734206470000|2024-12-14 20:01:10|25139.86|25059.86|25138.97|25058.97|25139.86|25059.86|25138.88|25058.88|9
1734206480000|2024-12-14 20:01:20|25139.04|25059.04|25139.43|25059.43|25139.48|25059.48|25138.99|25058.99|10
1734206490000|2024-12-14 20:01:30|25139.27|25059.27|25140.47|25060.47|25140.47|25060.47|25139.27|25059.27|10
1734206500000|2024-12-14 20:01:40|25140.78|25060.78|25139.07|25059.07|25141.55|25061.55|25139.07|25059.07|10
1734206510000|2024-12-14 20:01:50|25138.95|25058.95|25138.46|25058.46|25139.15|25059.15|25138.46|25058.46|10
1734206520000|2024-12-14 20:02:00|25138.53|25058.53|25140.24|25060.24|25140.24|25060.24|25138.39|25058.39|10
1734206530000|2024-12-14 20:02:10|25140.26|25060.26|25145|25065|25145|25065|25139.73|25059.73|9
1734206540000|2024-12-14 20:02:20|25145.08|25065.08|25151.05|25071.05|25151.05|25071.05|25145.08|25065.08|10
1734206550000|2024-12-14 20:02:30|25151.2|25071.2|25155.06|25075.06|25155.06|25075.06|25151.2|25071.2|10
1734206560000|2024-12-14 20:02:40|25155.61|25075.61|25156.45|25076.45|25156.54|25076.54|25155.61|25075.61|10
1734206570000|2024-12-14 20:02:50|25157.95|25077.95|25158.84|25078.84|25159.01|25079.01|25157.83|25077.83|10
1734206580000|2024-12-14 20:03:00|25158.33|25078.33|25159.05|25079.05|25159.22|25079.22|25158.33|25078.33|9
1734206590000|2024-12-14 20:03:10|25158.97|25078.97|25162.5|25082.5|25162.5|25082.5|25158.97|25078.97|10
1734206600000|2024-12-14 20:03:20|25162.6|25082.6|25163.84|25083.84|25164.48|25084.48|25162.6|25082.6|10
1734206610000|2024-12-14 20:03:30|25163.87|25083.87|25166.58|25086.58|25166.58|25086.58|25163.87|25083.87|10
1734206620000|2024-12-14 20:03:40|25166.64|25086.64|25166.74|25086.74|25167.36|25087.36|25166.64|25086.64|10
1734206630000|2024-12-14 20:03:50|25167.57|25087.57|25168.81|25088.81|25169.13|25089.13|25167.57|25087.57|9
1734206640000|2024-12-14 20:04:00|25169.27|25089.27|25172.25|25092.25|25172.25|25092.25|25169.15|25089.15|10
1734206650000|2024-12-14 20:04:10|25173|25093|25175|25095|25175.07|25095.07|25173|25093|10
1734206660000|2024-12-14 20:04:20|25175.78|25095.78|25175.74|25095.74|25175.78|25095.78|25174.72|25094.72|10
1734206670000|2024-12-14 20:04:30|25175.58|25095.58|25179.72|25099.72|25180.35|25100.35|25175.58|25095.58|10
1734206680000|2024-12-14 20:04:40|25179.32|25099.32|25178.62|25098.62|25179.97|25099.97|25178.62|25098.62|9
1734206690000|2024-12-14 20:04:50|25178.86|25098.86|25177.61|25097.61|25178.86|25098.86|25177.17|25097.17|10
1734206700000|2024-12-14 20:05:00|25178.17|25098.17|25176.63|25096.63|25178.17|25098.17|25176.05|25096.05|10
1734206710000|2024-12-14 20:05:10|25176.66|25096.66|25174.81|25094.81|25176.66|25096.66|25174.81|25094.81|9
1734206720000|2024-12-14 20:05:20|25174.53|25094.53|25173.96|25093.96|25175.41|25095.41|25173.96|25093.96|10
1734206730000|2024-12-14 20:05:30|25173.67|25093.67|25173.4|25093.4|25174.1|25094.1|25173.13|25093.13|9
1734206740000|2024-12-14 20:05:40|25174.23|25094.23|25173.34|25093.34|25174.39|25094.39|25173.34|25093.34|10
1734206750000|2024-12-14 20:05:50|25173.45|25093.45|25173.5|25093.5|25173.71|25093.71|25173.45|25093.45|10
1734206760000|2024-12-14 20:06:00|25173.27|25093.27|25174.87|25094.87|25177|25097|25173.27|25093.27|10
1734206770000|2024-12-14 20:06:10|25174.92|25094.92|25173.22|25093.22|25174.92|25094.92|25172.77|25092.77|10
1734206780000|2024-12-14 20:06:20|25173.43|25093.43|25176.79|25096.79|25177.69|25097.69|25172.34|25092.34|10
1734206790000|2024-12-14 20:06:30|25176.8|25096.8|25178.41|25098.41|25178.74|25098.74|25176.76|25096.76|10
1734206800000|2024-12-14 20:06:40|25180.73|25100.73|25180.73|25100.73|25181.09|25101.09|25180.26|25100.26|10
1734206810000|2024-12-14 20:06:50|25180.64|25100.64|25181.32|25101.32|25181.36|25101.36|25180.16|25100.16|8
1734206820000|2024-12-14 20:07:00|25181.36|25101.36|25184.22|25104.22|25184.22|25104.22|25181.36|25101.36|9
1734206830000|2024-12-14 20:07:10|25184.32|25104.32|25186.75|25106.75|25186.9|25106.9|25184.32|25104.32|10
1734206840000|2024-12-14 20:07:20|25186.84|25106.84|25186.15|25106.15|25186.84|25106.84|25186.08|25106.08|8
1734206850000|2024-12-14 20:07:30|25185.96|25105.96|25186.79|25106.79|25186.79|25106.79|25185.65|25105.65|9
1734206860000|2024-12-14 20:07:40|25187.26|25107.26|25187.95|25107.95|25188.94|25108.94|25186.57|25106.57|10
1734206870000|2024-12-14 20:07:50|25188.83|25108.83|25189.63|25109.63|25189.67|25109.67|25188.83|25108.83|9
1734206880000|2024-12-14 20:08:00|25189.67|25109.67|25192.55|25112.55|25192.55|25112.55|25189.67|25109.67|10
1734206890000|2024-12-14 20:08:10|25192.52|25112.52|25195.9|25115.9|25195.9|25115.9|25192.52|25112.52|10
1734206900000|2024-12-14 20:08:20|25195.99|25115.99|25195.62|25115.62|25196.25|25116.25|25195.62|25115.62|9
1734206910000|2024-12-14 20:08:30|25195.68|25115.68|25196.11|25116.11|25196.3|25116.3|25195.68|25115.68|10
1734206920000|2024-12-14 20:08:40|25196.13|25116.13|25195.23|25115.23|25196.28|25116.28|25195.23|25115.23|9
1734206930000|2024-12-14 20:08:50|25194.65|25114.65|25194.37|25114.37|25194.65|25114.65|25192.94|25112.94|10
1734206940000|2024-12-14 20:09:00|25195.36|25115.36|25191.46|25111.46|25195.52|25115.52|25191.46|25111.46|10
1734206950000|2024-12-14 20:09:10|25191.42|25111.42|25190.21|25110.21|25191.42|25111.42|25190.21|25110.21|10
1734206960000|2024-12-14 20:09:20|25190.15|25110.15|25188.85|25108.85|25191.01|25111.01|25188.29|25108.29|10
1734206970000|2024-12-14 20:09:30|25189.38|25109.38|25188.5|25108.5|25190.6|25110.6|25188.5|25108.5|10
1734206980000|2024-12-14 20:09:40|25188.32|25108.32|25184.9|25104.9|25188.32|25108.32|25184.9|25104.9|10
1734206990000|2024-12-14 20:09:50|25184.43|25104.43|25181.26|25101.26|25184.43|25104.43|25181.26|25101.26|10
1734207000000|2024-12-14 20:10:00|25181.24|25101.24|25180.63|25100.63|25181.24|25101.24|25179.98|25099.98|10
1734207010000|2024-12-14 20:10:10|25180.41|25100.41|25182.02|25102.02|25182.17|25102.17|25180.41|25100.41|10
1734207020000|2024-12-14 20:10:20|25182.18|25102.18|25184.84|25104.84|25184.84|25104.84|25182.18|25102.18|10
1734207030000|2024-12-14 20:10:30|25185.34|25105.34|25185.16|25105.16|25185.92|25105.92|25184.45|25104.45|10
1734207040000|2024-12-14 20:10:40|25184.97|25104.97|25185.6|25105.6|25185.96|25105.96|25184.97|25104.97|9
1734207050000|2024-12-14 20:10:50|25184.99|25104.99|25182.3|25102.3|25184.99|25104.99|25182.29|25102.29|9
1734207060000|2024-12-14 20:11:00|25182.23|25102.23|25177.21|25097.21|25182.28|25102.28|25177.21|25097.21|10
1734207070000|2024-12-14 20:11:10|25176.91|25096.91|25178.5|25098.5|25178.5|25098.5|25176.91|25096.91|10
1734207080000|2024-12-14 20:11:20|25178.58|25098.58|25178.42|25098.42|25179.23|25099.23|25178.42|25098.42|10
1734207090000|2024-12-14 20:11:30|25178.4|25098.4|25174.94|25094.94|25178.41|25098.41|25174.94|25094.94|10
1734207100000|2024-12-14 20:11:40|25174.46|25094.46|25173.07|25093.07|25174.46|25094.46|25173.07|25093.07|9
1734207110000|2024-12-14 20:11:50|25172.39|25092.39|25172.86|25092.86|25172.86|25092.86|25172.12|25092.12|9
1734207120000|2024-12-14 20:12:00|25172.51|25092.51|25169.27|25089.27|25172.51|25092.51|25169.17|25089.17|10
1734207130000|2024-12-14 20:12:10|25168.82|25088.82|25159.97|25079.97|25168.82|25088.82|25159.97|25079.97|10
1734207140000|2024-12-14 20:12:20|25159.4|25079.4|25157.87|25077.87|25159.4|25079.4|25157.87|25077.87|9
1734207150000|2024-12-14 20:12:30|25157.67|25077.67|25156.52|25076.52|25158.21|25078.21|25156.52|25076.52|9
1734207160000|2024-12-14 20:12:40|25152.89|25072.89|25150.28|25070.28|25152.89|25072.89|25150.28|25070.28|10
1734207170000|2024-12-14 20:12:50|25150.3|25070.3|25149.52|25069.52|25150.78|25070.78|25149.52|25069.52|10
1734207180000|2024-12-14 20:13:00|25149.25|25069.25|25148.53|25068.53|25149.85|25069.85|25148.53|25068.53|10
1734207190000|2024-12-14 20:13:10|25148.69|25068.69|25149.28|25069.28|25149.28|25069.28|25148.39|25068.39|10
1734207200000|2024-12-14 20:13:20|25149.76|25069.76|25150.2|25070.2|25150.21|25070.21|25149.65|25069.65|10
1734207210000|2024-12-14 20:13:30|25150.47|25070.47|25150.28|25070.28|25151.11|25071.11|25150.15|25070.15|10
1734207220000|2024-12-14 20:13:40|25150.49|25070.49|25151.5|25071.5|25151.67|25071.67|25150.49|25070.49|10
1734207230000|2024-12-14 20:13:50|25151.43|25071.43|25151.52|25071.52|25151.52|25071.52|25150.99|25070.99|9
1734207240000|2024-12-14 20:14:00|25151.64|25071.64|25146.71|25066.71|25151.78|25071.78|25146.71|25066.71|10
1734207250000|2024-12-14 20:14:10|25146.48|25066.48|25143.14|25063.14|25146.48|25066.48|25143.14|25063.14|10
1734207260000|2024-12-14 20:14:20|25142.99|25062.99|25142.95|25062.95|25142.99|25062.99|25142.16|25062.16|8
1734207270000|2024-12-14 20:14:30|25142.85|25062.85|25141.86|25061.86|25143.16|25063.16|25141.86|25061.86|10
1734207280000|2024-12-14 20:14:40|25141.65|25061.65|25140.07|25060.07|25141.65|25061.65|25140.07|25060.07|8
1734207290000|2024-12-14 20:14:50|25139.83|25059.83|25139.42|25059.42|25139.83|25059.83|25139.42|25059.42|8
1734207300000|2024-12-14 20:15:00|25139.31|25059.31|25139.77|25059.77|25139.77|25059.77|25139.24|25059.24|10
1734207310000|2024-12-14 20:15:10|25139.74|25059.74|25137.86|25057.86|25139.74|25059.74|25137.86|25057.86|10
1734207320000|2024-12-14 20:15:20|25137.37|25057.37|25139.74|25059.74|25139.74|25059.74|25137.22|25057.22|10
1734207330000|2024-12-14 20:15:30|25139.86|25059.86|25138.54|25058.54|25139.86|25059.86|25138.54|25058.54|10
1734207340000|2024-12-14 20:15:40|25138.5|25058.5|25135.31|25055.31|25138.59|25058.59|25135.31|25055.31|9
1734207350000|2024-12-14 20:15:50|25134.57|25054.57|25134.49|25054.49|25134.57|25054.57|25133.72|25053.72|10
1734207360000|2024-12-14 20:16:00|25134.92|25054.92|25133.24|25053.24|25135.01|25055.01|25133.24|25053.24|10
1734207370000|2024-12-14 20:16:10|25133.06|25053.06|25133.63|25053.63|25133.77|25053.77|25132.24|25052.24|10
1734207380000|2024-12-14 20:16:20|25133.46|25053.46|25134.3|25054.3|25134.3|25054.3|25133.25|25053.25|9
1734207390000|2024-12-14 20:16:30|25134.26|25054.26|25133.03|25053.03|25134.65|25054.65|25133.03|25053.03|10
1734207400000|2024-12-14 20:16:40|25133.01|25053.01|25131.33|25051.33|25133.01|25053.01|25131.33|25051.33|9
1734207410000|2024-12-14 20:16:50|25131.22|25051.22|25129.42|25049.42|25131.22|25051.22|25129.42|25049.42|8
1734207420000|2024-12-14 20:17:00|25129.2|25049.2|25122.65|25042.65|25129.78|25049.78|25122.65|25042.65|10
1734207430000|2024-12-14 20:17:10|25121.81|25041.81|25109.09|25029.09|25121.81|25041.81|25109.09|25029.09|10
1734207440000|2024-12-14 20:17:20|25108.76|25028.76|25110.02|25030.02|25110.02|25030.02|25107.84|25027.84|10
1734207450000|2024-12-14 20:17:30|25110.3|25030.3|25108.76|25028.76|25110.3|25030.3|25108.76|25028.76|10
1734207460000|2024-12-14 20:17:40|25108.26|25028.26|25107.16|25027.16|25108.26|25028.26|25107.16|25027.16|10
1734207470000|2024-12-14 20:17:50|25106.58|25026.58|25106.83|25026.83|25106.95|25026.95|25106.1|25026.1|10
1734207480000|2024-12-14 20:18:00|25105.93|25025.93|25104.29|25024.29|25106.5|25026.5|25104.03|25024.03|9
1734207490000|2024-12-14 20:18:10|25104.63|25024.63|25105.43|25025.43|25105.43|25025.43|25104.45|25024.45|10
1734207500000|2024-12-14 20:18:20|25105.92|25025.92|25110.36|25030.36|25110.36|25030.36|25105.92|25025.92|10
1734207510000|2024-12-14 20:18:30|25111.26|25031.26|25107.16|25027.16|25111.26|25031.26|25107.01|25027.01|10
1734207520000|2024-12-14 20:18:40|25107.33|25027.33|25107.27|25027.27|25107.44|25027.44|25107.12|25027.12|9
1734207530000|2024-12-14 20:18:50|25107.38|25027.38|25110.38|25030.38|25110.38|25030.38|25107.38|25027.38|10
1734207540000|2024-12-14 20:19:00|25110.26|25030.26|25108.98|25028.98|25110.26|25030.26|25108.98|25028.98|10
1734207550000|2024-12-14 20:19:10|25108.95|25028.95|25108.46|25028.46|25109.02|25029.02|25108.46|25028.46|9
1734207560000|2024-12-14 20:19:20|25108.53|25028.53|25105.08|25025.08|25108.53|25028.53|25105.08|25025.08|10
1734207570000|2024-12-14 20:19:30|25105.18|25025.18|25104.79|25024.79|25105.19|25025.19|25104.67|25024.67|9
1734207580000|2024-12-14 20:19:40|25104.78|25024.78|25104.13|25024.13|25104.78|25024.78|25103.77|25023.77|10
1734207590000|2024-12-14 20:19:50|25104.2|25024.2|25102.49|25022.49|25104.35|25024.35|25102.49|25022.49|10
1734207600000|2024-12-14 20:20:00|25103|25023|25096.93|25016.93|25103|25023|25096.79|25016.79|10
1734207610000|2024-12-14 20:20:10|25096.53|25016.53|25082.5|25002.5|25096.53|25016.53|25082.5|25002.5|10
1734207620000|2024-12-14 20:20:20|25082.09|25002.09|25082.18|25002.18|25082.47|25002.47|25081.01|25001.01|9
1734207630000|2024-12-14 20:20:30|25083.23|25003.23|25082.22|25002.22|25083.24|25003.24|25082.19|25002.19|10
1734207640000|2024-12-14 20:20:40|25082.18|25002.18|25081.77|25001.77|25082.32|25002.32|25081.77|25001.77|9
1734207650000|2024-12-14 20:20:50|25081.86|25001.86|25081.07|25001.07|25081.86|25001.86|25081.02|25001.02|9
1734207660000|2024-12-14 20:21:00|25081.4|25001.4|25070.39|24990.39|25081.4|25001.4|25070.39|24990.39|10
1734207670000|2024-12-14 20:21:10|25069.55|24989.55|25070.96|24990.96|25070.96|24990.96|25069.55|24989.55|10
1734207680000|2024-12-14 20:21:20|25071.06|24991.06|25068.8|24988.8|25071.06|24991.06|25068.71|24988.71|10
1734207690000|2024-12-14 20:21:30|25068.77|24988.77|25065.93|24985.93|25068.77|24988.77|25065.93|24985.93|10
1734207700000|2024-12-14 20:21:40|25065.79|24985.79|25062.19|24982.19|25065.79|24985.79|25061.87|24981.87|10
1734207710000|2024-12-14 20:21:50|25062.03|24982.03|25060.88|24980.88|25062.03|24982.03|25060.82|24980.82|9
1734207720000|2024-12-14 20:22:00|25060.95|24980.95|25062.88|24982.88|25062.88|24982.88|25060.72|24980.72|10
1734207730000|2024-12-14 20:22:10|25063.76|24983.76|25064.88|24984.88|25066.26|24986.26|25063.76|24983.76|10
1734207740000|2024-12-14 20:22:20|25064.43|24984.43|25065.34|24985.34|25065.43|24985.43|25063.93|24983.93|10
1734207750000|2024-12-14 20:22:30|25065.42|24985.42|25065.07|24985.07|25065.7|24985.7|25064.72|24984.72|10
1734207760000|2024-12-14 20:22:40|25064.78|24984.78|25063.67|24983.67|25064.91|24984.91|25063.67|24983.67|10
1734207770000|2024-12-14 20:22:50|25063.51|24983.51|25061.69|24981.69|25063.51|24983.51|25061.69|24981.69|10
1734207780000|2024-12-14 20:23:00|25061.8|24981.8|25065.11|24985.11|25065.11|24985.11|25061.8|24981.8|10
1734207790000|2024-12-14 20:23:10|25065.66|24985.66|25066.39|24986.39|25067.15|24987.15|25065.66|24985.66|10
1734207800000|2024-12-14 20:23:20|25065.92|24985.92|25065.76|24985.76|25066.38|24986.38|25065.72|24985.72|10
1734207810000|2024-12-14 20:23:30|25065.89|24985.89|25065.72|24985.72|25066.4|24986.4|25065.7|24985.7|9
1734207820000|2024-12-14 20:23:40|25065.35|24985.35|25067.99|24987.99|25067.99|24987.99|25065.35|24985.35|10
1734207830000|2024-12-14 20:23:50|25068.02|24988.02|25068.71|24988.71|25068.87|24988.87|25068.02|24988.02|8
1734207840000|2024-12-14 20:24:00|25068.75|24988.75|25068.82|24988.82|25069.09|24989.09|25068.57|24988.57|10
1734207850000|2024-12-14 20:24:10|25068.93|24988.93|25069.17|24989.17|25069.17|24989.17|25068.78|24988.78|10
1734207860000|2024-12-14 20:24:20|25069.44|24989.44|25072.8|24992.8|25072.8|24992.8|25069.44|24989.44|10
1734207870000|2024-12-14 20:24:30|25072.64|24992.64|25074.18|24994.18|25074.18|24994.18|25072.19|24992.19|10
1734207880000|2024-12-14 20:24:40|25074.21|24994.21|25072.37|24992.37|25074.21|24994.21|25072.37|24992.37|10
1734207890000|2024-12-14 20:24:50|25072.15|24992.15|25072.66|24992.66|25073.14|24993.14|25072.15|24992.15|9
1734207900000|2024-12-14 20:25:00|25072.54|24992.54|25071.96|24991.96|25072.54|24992.54|25071.9|24991.9|10
1734207910000|2024-12-14 20:25:10|25071.91|24991.91|25069.27|24989.27|25071.91|24991.91|25069.11|24989.11|10
1734207920000|2024-12-14 20:25:20|25069.29|24989.29|25072.36|24992.36|25073.44|24993.44|25069.27|24989.27|10
1734207930000|2024-12-14 20:25:30|25072.57|24992.57|25073.27|24993.27|25073.27|24993.27|25072.28|24992.28|10
1734207940000|2024-12-14 20:25:40|25073.43|24993.43|25075.35|24995.35|25075.35|24995.35|25073.43|24993.43|10
1734207950000|2024-12-14 20:25:50|25075.79|24995.79|25078.59|24998.59|25078.68|24998.68|25075.79|24995.79|10
1734207960000|2024-12-14 20:26:00|25078.62|24998.62|25075.04|24995.04|25079.41|24999.41|25074.09|24994.09|10
1734207970000|2024-12-14 20:26:10|25075.09|24995.09|25079.76|24999.76|25079.76|24999.76|25075.09|24995.09|10
1734207980000|2024-12-14 20:26:20|25080.03|25000.03|25079.65|24999.65|25080.82|25000.82|25079.63|24999.63|10
1734207990000|2024-12-14 20:26:30|25079.69|24999.69|25081.21|25001.21|25081.25|25001.25|25079.18|24999.18|10
1734208000000|2024-12-14 20:26:40|25080.85|25000.85|25083.44|25003.44|25083.44|25003.44|25080.85|25000.85|10
1734208010000|2024-12-14 20:26:50|25083.38|25003.38|25086.12|25006.12|25086.36|25006.36|25082.93|25002.93|10
1734208020000|2024-12-14 20:27:00|25086.48|25006.48|25088.85|25008.85|25088.85|25008.85|25086.47|25006.47|10
1734208030000|2024-12-14 20:27:10|25088.7|25008.7|25093.17|25013.17|25093.6|25013.6|25088.64|25008.64|10
1734208040000|2024-12-14 20:27:20|25093.72|25013.72|25092.51|25012.51|25093.72|25013.72|25092.48|25012.48|8
1734208050000|2024-12-14 20:27:30|25092.6|25012.6|25091.53|25011.53|25092.67|25012.67|25091.51|25011.51|9
1734208060000|2024-12-14 20:27:40|25091.64|25011.64|25092.81|25012.81|25093.47|25013.47|25091.64|25011.64|10
1734208070000|2024-12-14 20:27:50|25092.73|25012.73|25092.91|25012.91|25093.03|25013.03|25092.61|25012.61|10
1734208080000|2024-12-14 20:28:00|25092.94|25012.94|25087.46|25007.46|25092.94|25012.94|25087.46|25007.46|10
1734208090000|2024-12-14 20:28:10|25087.72|25007.72|25086.48|25006.48|25088.05|25008.05|25086.48|25006.48|9
1734208100000|2024-12-14 20:28:20|25086.34|25006.34|25085.59|25005.59|25086.72|25006.72|25085.54|25005.54|10
1734208110000|2024-12-14 20:28:30|25085.7|25005.7|25085.83|25005.83|25086.05|25006.05|25085.51|25005.51|10
1734208120000|2024-12-14 20:28:40|25085.7|25005.7|25084.94|25004.94|25085.79|25005.79|25084.94|25004.94|9
1734208130000|2024-12-14 20:28:50|25084.67|25004.67|25085.39|25005.39|25085.44|25005.44|25084.53|25004.53|10
1734208140000|2024-12-14 20:29:00|25085.52|25005.52|25085.28|25005.28|25085.52|25005.52|25084.99|25004.99|9
1734208150000|2024-12-14 20:29:10|25085.68|25005.68|25086.57|25006.57|25086.58|25006.58|25085.68|25005.68|10
1734208160000|2024-12-14 20:29:20|25086.74|25006.74|25085.84|25005.84|25087.27|25007.27|25085.84|25005.84|10
1734208170000|2024-12-14 20:29:30|25085.81|25005.81|25084.47|25004.47|25085.81|25005.81|25084.47|25004.47|8
1734208180000|2024-12-14 20:29:40|25084.42|25004.42|25081.02|25001.02|25084.42|25004.42|25081.02|25001.02|10
1734208190000|2024-12-14 20:29:50|25081.09|25001.09|25081.75|25001.75|25081.75|25001.75|25080.75|25000.75|10
1734208200000|2024-12-14 20:30:00|25081.74|25001.74|25072.97|24992.97|25081.74|25001.74|25072.97|24992.97|10
1734208210000|2024-12-14 20:30:10|25072.53|24992.53|25075.38|24995.38|25075.38|24995.38|25071.17|24991.17|10
1734208220000|2024-12-14 20:30:20|25075.15|24995.15|25075.85|24995.85|25075.98|24995.98|25075.04|24995.04|9
1734208230000|2024-12-14 20:30:30|25075.63|24995.63|25074.46|24994.46|25075.63|24995.63|25072.94|24992.94|10
1734208240000|2024-12-14 20:30:40|25074.65|24994.65|25075.52|24995.52|25075.83|24995.83|25074.53|24994.53|10
1734208250000|2024-12-14 20:30:50|25075.69|24995.69|25075.27|24995.27|25075.97|24995.97|25075.05|24995.05|9
1734208260000|2024-12-14 20:31:00|25074.27|24994.27|25080.94|25000.94|25080.94|25000.94|25074.27|24994.27|9
1734208270000|2024-12-14 20:31:10|25083.1|25003.1|25087.96|25007.96|25087.96|25007.96|25082.6|25002.6|10
1734208280000|2024-12-14 20:31:20|25088.17|25008.17|25089.4|25009.4|25089.54|25009.54|25088.17|25008.17|8
1734208290000|2024-12-14 20:31:30|25088.93|25008.93|25089.75|25009.75|25089.75|25009.75|25088.01|25008.01|10
1734208300000|2024-12-14 20:31:40|25089.82|25009.82|25090.33|25010.33|25091.21|25011.21|25089.69|25009.69|10
1734208310000|2024-12-14 20:31:50|25090.25|25010.25|25089|25009|25090.25|25010.25|25089|25009|10
1734208320000|2024-12-14 20:32:00|25088.15|25008.15|25084.77|25004.77|25088.15|25008.15|25084.77|25004.77|10
1734208330000|2024-12-14 20:32:10|25084.82|25004.82|25084.76|25004.76|25084.83|25004.83|25083.82|25003.82|9
1734208340000|2024-12-14 20:32:20|25084.82|25004.82|25082.33|25002.33|25085.01|25005.01|25082.33|25002.33|9
1734208350000|2024-12-14 20:32:30|25082.31|25002.31|25080.11|25000.11|25082.31|25002.31|25080.11|25000.11|10
1734208360000|2024-12-14 20:32:40|25080.14|25000.14|25075.2|24995.2|25080.14|25000.14|25075.2|24995.2|9
1734208370000|2024-12-14 20:32:50|25074.77|24994.77|25068.56|24988.56|25074.77|24994.77|25068.56|24988.56|10
1734208380000|2024-12-14 20:33:00|25068.06|24988.06|25066.11|24986.11|25068.13|24988.13|25066.11|24986.11|10
1734208390000|2024-12-14 20:33:10|25067.25|24987.25|25069.23|24989.23|25069.39|24989.39|25066.87|24986.87|10
1734208400000|2024-12-14 20:33:20|25069.72|24989.72|25066.19|24986.19|25070.33|24990.33|25066.11|24986.11|10
1734208410000|2024-12-14 20:33:30|25066.45|24986.45|25063.09|24983.09|25066.45|24986.45|25063.09|24983.09|10
1734208420000|2024-12-14 20:33:40|25062.72|24982.72|25058.94|24978.94|25062.72|24982.72|25058.94|24978.94|10
1734208430000|2024-12-14 20:33:50|25059|24979|25060.98|24980.98|25060.98|24980.98|25058.93|24978.93|10
1734208440000|2024-12-14 20:34:00|25062.21|24982.21|25060.69|24980.69|25062.21|24982.21|25060.69|24980.69|8
1734208450000|2024-12-14 20:34:10|25060.18|24980.18|25057.43|24977.43|25060.29|24980.29|25057.43|24977.43|9
1734208460000|2024-12-14 20:34:20|25057.5|24977.5|25050.77|24970.77|25057.5|24977.5|25050.77|24970.77|10
1734208470000|2024-12-14 20:34:30|25050.79|24970.79|25050.54|24970.54|25050.88|24970.88|25050.37|24970.37|9
1734208480000|2024-12-14 20:34:40|25050.47|24970.47|25049.49|24969.49|25050.76|24970.76|25049.01|24969.01|10
1734208490000|2024-12-14 20:34:50|25049.54|24969.54|25049.32|24969.32|25049.74|24969.74|25048.41|24968.41|10
1734208500000|2024-12-14 20:35:00|25049.4|24969.4|25050.67|24970.67|25050.75|24970.75|25049.4|24969.4|9
1734208510000|2024-12-14 20:35:10|25051.5|24971.5|25054.23|24974.23|25054.23|24974.23|25051.5|24971.5|10
1734208520000|2024-12-14 20:35:20|25054.45|24974.45|25053.13|24973.13|25054.64|24974.64|25053.13|24973.13|10
1734208530000|2024-12-14 20:35:30|25053.34|24973.34|25052.47|24972.47|25053.45|24973.45|25052.39|24972.39|10
1734208540000|2024-12-14 20:35:40|25053.07|24973.07|25054.88|24974.88|25055.38|24975.38|25052.57|24972.57|10
1734208550000|2024-12-14 20:35:50|25054.36|24974.36|25052.48|24972.48|25054.36|24974.36|25052.48|24972.48|10
1734208560000|2024-12-14 20:36:00|25052.32|24972.32|25046.09|24966.09|25052.34|24972.34|25046.09|24966.09|10
1734208570000|2024-12-14 20:36:10|25045.12|24965.12|25040.37|24960.37|25045.12|24965.12|25040.04|24960.04|10
1734208580000|2024-12-14 20:36:20|25040.4|24960.4|25039.46|24959.46|25040.5|24960.5|25039.46|24959.46|9
1734208590000|2024-12-14 20:36:30|25039.53|24959.53|25033.8|24953.8|25039.53|24959.53|25033.8|24953.8|10
1734208600000|2024-12-14 20:36:40|25033.63|24953.63|25034.55|24954.55|25034.55|24954.55|25032.71|24952.71|10
1734208610000|2024-12-14 20:36:50|25034.71|24954.71|25034.24|24954.24|25034.87|24954.87|25034.24|24954.24|10
1734208620000|2024-12-14 20:37:00|25034.3|24954.3|25037.64|24957.64|25037.64|24957.64|25034.21|24954.21|9
1734208630000|2024-12-14 20:37:10|25037.5|24957.5|25039.07|24959.07|25039.61|24959.61|25037.5|24957.5|10
1734208640000|2024-12-14 20:37:20|25038.48|24958.48|25036.02|24956.02|25038.48|24958.48|25036.02|24956.02|10
1734208650000|2024-12-14 20:37:30|25034.74|24954.74|25034.22|24954.22|25034.74|24954.74|25033.91|24953.91|9
1734208660000|2024-12-14 20:37:40|25034.12|24954.12|25034.35|24954.35|25035.03|24955.03|25034.12|24954.12|10
1734208670000|2024-12-14 20:37:50|25032.4|24952.4|25027.74|24947.74|25032.4|24952.4|25027.74|24947.74|10
1734208680000|2024-12-14 20:38:00|25027.12|24947.12|25009.86|24929.86|25027.12|24947.12|25009.86|24929.86|10
1734208690000|2024-12-14 20:38:10|25010.17|24930.17|25006.93|24926.93|25010.17|24930.17|25005.53|24925.53|10
1734208700000|2024-12-14 20:38:20|25006.8|24926.8|25006.45|24926.45|25007.28|24927.28|25006.3|24926.3|10
1734208710000|2024-12-14 20:38:30|25006.48|24926.48|25005.97|24925.97|25007.08|24927.08|25005.97|24925.97|9
1734208720000|2024-12-14 20:38:40|25006|24926|25005.6|24925.6|25006|24926|25005.6|24925.6|10
1734208730000|2024-12-14 20:38:50|25005.62|24925.62|25003.77|24923.77|25005.62|24925.62|25003.68|24923.68|10
1734208740000|2024-12-14 20:39:00|25003.74|24923.74|25002.2|24922.2|25004.07|24924.07|25002.2|24922.2|10
1734208750000|2024-12-14 20:39:10|25002.13|24922.13|25002.08|24922.08|25002.43|24922.43|25001.52|24921.52|10
1734208760000|2024-12-14 20:39:20|25002.1|24922.1|25002.37|24922.37|25002.45|24922.45|25002.1|24922.1|9
1734208770000|2024-12-14 20:39:30|25002.36|24922.36|25004.71|24924.71|25004.71|24924.71|25002.36|24922.36|9
1734208780000|2024-12-14 20:39:40|25005.4|24925.4|25007.31|24927.31|25007.65|24927.65|25005.4|24925.4|10
1734208790000|2024-12-14 20:39:50|25007.37|24927.37|25005.93|24925.93|25007.73|24927.73|25005.93|24925.93|10
1734208800000|2024-12-14 20:40:00|25005.84|24925.84|25005.58|24925.58|25006.05|24926.05|25005.46|24925.46|10
1734208810000|2024-12-14 20:40:10|25005.61|24925.61|25002.92|24922.92|25005.61|24925.61|25002.92|24922.92|10
1734208820000|2024-12-14 20:40:20|25002.96|24922.96|25004.44|24924.44|25004.44|24924.44|25002.96|24922.96|10
1734208830000|2024-12-14 20:40:30|25004.65|24924.65|25002.82|24922.82|25004.94|24924.94|25002.82|24922.82|10
1734208840000|2024-12-14 20:40:40|25002.74|24922.74|25005.45|24925.45|25005.45|24925.45|25002.74|24922.74|10
1734208850000|2024-12-14 20:40:50|25005.85|24925.85|25005.43|24925.43|25005.85|24925.85|25003.8|24923.8|10
1734208860000|2024-12-14 20:41:00|25005.48|24925.48|25004.73|24924.73|25005.84|24925.84|25004.73|24924.73|10
1734208870000|2024-12-14 20:41:10|25004.76|24924.76|25006.04|24926.04|25006.04|24926.04|25004.58|24924.58|10
1734208880000|2024-12-14 20:41:20|25004.55|24924.55|25001.29|24921.29|25004.55|24924.55|25001.29|24921.29|10
1734208890000|2024-12-14 20:41:30|25001.46|24921.46|24998.99|24918.99|25001.46|24921.46|24998.99|24918.99|10
1734208900000|2024-12-14 20:41:40|24998.91|24918.91|24998.95|24918.95|24999.09|24919.09|24998.77|24918.77|9
1734208910000|2024-12-14 20:41:50|24999.31|24919.31|24997.02|24917.02|24999.31|24919.31|24996.33|24916.33|10
1734208920000|2024-12-14 20:42:00|24996.97|24916.97|24995.89|24915.89|24996.97|24916.97|24995.89|24915.89|10
1734208930000|2024-12-14 20:42:10|24994.91|24914.91|24995.26|24915.26|24995.26|24915.26|24994.15|24914.15|9
1734208940000|2024-12-14 20:42:20|24995.37|24915.37|24997.48|24917.48|24997.48|24917.48|24995.37|24915.37|9
1734208950000|2024-12-14 20:42:30|24997.55|24917.55|24999.24|24919.24|25000.28|24920.28|24997.55|24917.55|10
1734208960000|2024-12-14 20:42:40|24999.21|24919.21|24997.53|24917.53|24999.21|24919.21|24997.53|24917.53|10
1734208970000|2024-12-14 20:42:50|24997.49|24917.49|24999.01|24919.01|24999.01|24919.01|24997.49|24917.49|10
1734208980000|2024-12-14 20:43:00|24999.06|24919.06|25005.76|24925.76|25005.76|24925.76|24999.06|24919.06|10
1734208990000|2024-12-14 20:43:10|25006.02|24926.02|25008.62|24928.62|25008.62|24928.62|25006.02|24926.02|10
1734209000000|2024-12-14 20:43:20|25008.71|24928.71|25011.98|24931.98|25012.18|24932.18|25008.71|24928.71|10
1734209010000|2024-12-14 20:43:30|25011.97|24931.97|25011.24|24931.24|25012.03|24932.03|25011.22|24931.22|10
1734209020000|2024-12-14 20:43:40|25011.2|24931.2|25013.52|24933.52|25013.52|24933.52|25011.2|24931.2|9
1734209030000|2024-12-14 20:43:50|25013.6|24933.6|25013.16|24933.16|25013.63|24933.63|25013.13|24933.13|9
1734209040000|2024-12-14 20:44:00|25012.49|24932.49|25010.69|24930.69|25012.71|24932.71|25010.69|24930.69|10
1734209050000|2024-12-14 20:44:10|25010.44|24930.44|25010.34|24930.34|25010.67|24930.67|25010.3|24930.3|10
1734209060000|2024-12-14 20:44:20|25010.06|24930.06|25009.23|24929.23|25010.06|24930.06|25008.92|24928.92|10
1734209070000|2024-12-14 20:44:30|25009.22|24929.22|25008.96|24928.96|25009.46|24929.46|25008.96|24928.96|9
1734209080000|2024-12-14 20:44:40|25008.1|24928.1|25006.26|24926.26|25008.1|24928.1|25006.26|24926.26|10
1734209090000|2024-12-14 20:44:50|25005.93|24925.93|25004.5|24924.5|25006.06|24926.06|25004.49|24924.49|10
1734209100000|2024-12-14 20:45:00|25004.58|24924.58|25006.54|24926.54|25006.77|24926.77|25004.21|24924.21|10
1734209110000|2024-12-14 20:45:10|25006|24926|25005.83|24925.83|25006.73|24926.73|25005.83|24925.83|10
1734209120000|2024-12-14 20:45:20|25004.66|24924.66|25003.18|24923.18|25004.66|24924.66|25003.12|24923.12|10
1734209130000|2024-12-14 20:45:30|25003.06|24923.06|25006.53|24926.53|25006.53|24926.53|25002.98|24922.98|10
1734209140000|2024-12-14 20:45:40|25007.05|24927.05|25014.38|24934.38|25014.38|24934.38|25007.05|24927.05|10
1734209150000|2024-12-14 20:45:50|25014.28|24934.28|25016.74|24936.74|25016.77|24936.77|25014.28|24934.28|10
1734209160000|2024-12-14 20:46:00|25016.16|24936.16|25013.83|24933.83|25016.16|24936.16|25013.83|24933.83|10
1734209170000|2024-12-14 20:46:10|25013.69|24933.69|25011.53|24931.53|25013.69|24933.69|25011.53|24931.53|10
1734209180000|2024-12-14 20:46:20|25010.35|24930.35|25006.91|24926.91|25010.35|24930.35|25006.88|24926.88|10
1734209190000|2024-12-14 20:46:30|25007.01|24927.01|25007.91|24927.91|25007.91|24927.91|25007.01|24927.01|8
1734209200000|2024-12-14 20:46:40|25007.89|24927.89|25006.24|24926.24|25008.09|24928.09|25006.24|24926.24|10
1734209210000|2024-12-14 20:46:50|25005.76|24925.76|25006.73|24926.73|25007.02|24927.02|25005.76|24925.76|10
1734209220000|2024-12-14 20:47:00|25006.68|24926.68|25006|24926|25006.68|24926.68|25005.75|24925.75|10
1734209230000|2024-12-14 20:47:10|25005.87|24925.87|25003.13|24923.13|25005.87|24925.87|25003.13|24923.13|10
1734209240000|2024-12-14 20:47:20|25003.06|24923.06|25004.1|24924.1|25004.1|24924.1|25002.68|24922.68|10
1734209250000|2024-12-14 20:47:30|25004.59|24924.59|25003.22|24923.22|25004.59|24924.59|25002.95|24922.95|9
1734209260000|2024-12-14 20:47:40|25003.02|24923.02|25002.08|24922.08|25003.07|24923.07|25001.93|24921.93|10
1734209270000|2024-12-14 20:47:50|25002.07|24922.07|25000.77|24920.77|25002.07|24922.07|25000.77|24920.77|10
1734209280000|2024-12-14 20:48:00|24999.92|24919.92|24992.06|24912.06|24999.92|24919.92|24992.06|24912.06|10
1734209290000|2024-12-14 20:48:10|24991.97|24911.97|24992.48|24912.48|24992.55|24912.55|24991.36|24911.36|10
1734209300000|2024-12-14 20:48:20|24992.49|24912.49|24990.6|24910.6|24992.67|24912.67|24990.6|24910.6|10
1734209310000|2024-12-14 20:48:30|24990.36|24910.36|24989.22|24909.22|24990.36|24910.36|24988.97|24908.97|10
1734209320000|2024-12-14 20:48:40|24988.99|24908.99|24983.2|24903.2|24988.99|24908.99|24983.2|24903.2|10
1734209330000|2024-12-14 20:48:50|24981.74|24901.74|24969.49|24889.49|24981.74|24901.74|24969.49|24889.49|10
1734209340000|2024-12-14 20:49:00|24968.77|24888.77|24970.22|24890.22|24970.48|24890.48|24968.33|24888.33|9
1734209350000|2024-12-14 20:49:10|24970.19|24890.19|24970.38|24890.38|24970.38|24890.38|24969.92|24889.92|10
1734209360000|2024-12-14 20:49:20|24970.25|24890.25|24971.78|24891.78|24971.78|24891.78|24970.25|24890.25|10
1734209370000|2024-12-14 20:49:30|24971.72|24891.72|24970.65|24890.65|24971.72|24891.72|24970.09|24890.09|9
1734209380000|2024-12-14 20:49:40|24970.52|24890.52|24970.27|24890.27|24970.9|24890.9|24970.13|24890.13|9
1734209390000|2024-12-14 20:49:50|24969.55|24889.55|24968.18|24888.18|24969.55|24889.55|24968.12|24888.12|10
1734209400000|2024-12-14 20:50:00|24968.47|24888.47|24970.68|24890.68|24973.2|24893.2|24968.47|24888.47|10
1734209410000|2024-12-14 20:50:10|24970.79|24890.79|24970.8|24890.8|24971.64|24891.64|24970.76|24890.76|10
1734209420000|2024-12-14 20:50:20|24970.04|24890.04|24970.69|24890.69|24970.69|24890.69|24968.53|24888.53|10
1734209430000|2024-12-14 20:50:30|24971.2|24891.2|24974.58|24894.58|24974.58|24894.58|24971.2|24891.2|10
1734209440000|2024-12-14 20:50:40|24974.83|24894.83|24973.7|24893.7|24975.28|24895.28|24973.7|24893.7|10
1734209450000|2024-12-14 20:50:50|24972.64|24892.64|24973.39|24893.39|24973.39|24893.39|24972.13|24892.13|9
1734209460000|2024-12-14 20:51:00|24973.35|24893.35|24970.32|24890.32|24973.35|24893.35|24970.32|24890.32|9
1734209470000|2024-12-14 20:51:10|24970.25|24890.25|24969.42|24889.42|24970.3|24890.3|24969.26|24889.26|10
1734209480000|2024-12-14 20:51:20|24969.31|24889.31|24969.66|24889.66|24969.99|24889.99|24969.31|24889.31|10
1734209490000|2024-12-14 20:51:30|24969.35|24889.35|24967.96|24887.96|24969.56|24889.56|24967.83|24887.83|10
1734209500000|2024-12-14 20:51:40|24968.08|24888.08|24961.17|24881.17|24968.08|24888.08|24961.17|24881.17|10
1734209510000|2024-12-14 20:51:50|24959.19|24879.19|24953.08|24873.08|24959.19|24879.19|24953.08|24873.08|10
1734209520000|2024-12-14 20:52:00|24952.85|24872.85|24951.38|24871.38|24954.72|24874.72|24951.38|24871.38|10
1734209530000|2024-12-14 20:52:10|24951.04|24871.04|24948.74|24868.74|24951.04|24871.04|24948.74|24868.74|10
1734209540000|2024-12-14 20:52:20|24948.58|24868.58|24941.86|24861.86|24948.58|24868.58|24941.86|24861.86|10
1734209550000|2024-12-14 20:52:30|24942.58|24862.58|24939.64|24859.64|24942.58|24862.58|24939.64|24859.64|10
1734209560000|2024-12-14 20:52:40|24939.08|24859.08|24934.16|24854.16|24939.08|24859.08|24934.16|24854.16|9
1734209570000|2024-12-14 20:52:50|24933.95|24853.95|24921.38|24841.38|24933.95|24853.95|24921.38|24841.38|10
1734209580000|2024-12-14 20:53:00|24921.56|24841.56|24920.29|24840.29|24922|24842|24918.62|24838.62|10
1734209590000|2024-12-14 20:53:10|24920.61|24840.61|24922.39|24842.39|24922.39|24842.39|24919.2|24839.2|10
1734209600000|2024-12-14 20:53:20|24923.18|24843.18|24923.53|24843.53|24924.75|24844.75|24923.18|24843.18|10
1734209610000|2024-12-14 20:53:30|24923.1|24843.1|24923.93|24843.93|24924.17|24844.17|24922.86|24842.86|10
1734209620000|2024-12-14 20:53:40|24923.91|24843.91|24922.73|24842.73|24924|24844|24922.72|24842.72|10
1734209630000|2024-12-14 20:53:50|24921.52|24841.52|24922.84|24842.84|24922.84|24842.84|24920.98|24840.98|10
1734209640000|2024-12-14 20:54:00|24922.82|24842.82|24924.51|24844.51|24924.51|24844.51|24922.07|24842.07|10
1734209650000|2024-12-14 20:54:10|24925.39|24845.39|24935.28|24855.28|24935.28|24855.28|24925.39|24845.39|10
1734209660000|2024-12-14 20:54:20|24936.98|24856.98|24949.34|24869.34|24949.34|24869.34|24936.98|24856.98|10
1734209670000|2024-12-14 20:54:30|24949.16|24869.16|24949.5|24869.5|24950.03|24870.03|24949.16|24869.16|9
1734209680000|2024-12-14 20:54:40|24948.94|24868.94|24948.37|24868.37|24949.67|24869.67|24948.37|24868.37|10
1734209690000|2024-12-14 20:54:50|24949.18|24869.18|24948.08|24868.08|24949.18|24869.18|24947.68|24867.68|10
1734209700000|2024-12-14 20:55:00|24948.27|24868.27|24946.22|24866.22|24948.27|24868.27|24946.22|24866.22|10
1734209710000|2024-12-14 20:55:10|24946.33|24866.33|24946.27|24866.27|24947.82|24867.82|24946.23|24866.23|10
1734209720000|2024-12-14 20:55:20|24946.15|24866.15|24941.38|24861.38|24946.15|24866.15|24941.38|24861.38|10
1734209730000|2024-12-14 20:55:30|24941.53|24861.53|24939.78|24859.78|24941.53|24861.53|24939.78|24859.78|10
1734209740000|2024-12-14 20:55:40|24939.4|24859.4|24941.3|24861.3|24941.3|24861.3|24939.4|24859.4|8
1734209750000|2024-12-14 20:55:50|24941.66|24861.66|24939.66|24859.66|24941.93|24861.93|24939.1|24859.1|10
1734209760000|2024-12-14 20:56:00|24939.62|24859.62|24927.95|24847.95|24939.62|24859.62|24927.9|24847.9|10
1734209770000|2024-12-14 20:56:10|24928.1|24848.1|24928.7|24848.7|24928.86|24848.86|24927.73|24847.73|10
1734209780000|2024-12-14 20:56:20|24928.77|24848.77|24928.44|24848.44|24929.07|24849.07|24927.95|24847.95|10
1734209790000|2024-12-14 20:56:30|24928.51|24848.51|24930.5|24850.5|24930.5|24850.5|24928.23|24848.23|9
1734209800000|2024-12-14 20:56:40|24930.51|24850.51|24929.08|24849.08|24930.78|24850.78|24929.08|24849.08|10
1734209810000|2024-12-14 20:56:50|24929.09|24849.09|24927.28|24847.28|24929.09|24849.09|24926.94|24846.94|10
1734209820000|2024-12-14 20:57:00|24927.1|24847.1|24926.91|24846.91|24928.98|24848.98|24926.91|24846.91|9
1734209830000|2024-12-14 20:57:10|24926.7|24846.7|24928.76|24848.76|24928.76|24848.76|24926.3|24846.3|10
1734209840000|2024-12-14 20:57:20|24928.82|24848.82|24932.71|24852.71|24932.71|24852.71|24928.78|24848.78|10
1734209850000|2024-12-14 20:57:30|24932.72|24852.72|24935.84|24855.84|24935.84|24855.84|24932.72|24852.72|10
1734209860000|2024-12-14 20:57:40|24936.73|24856.73|24939.31|24859.31|24939.31|24859.31|24936.73|24856.73|9
1734209870000|2024-12-14 20:57:50|24939.23|24859.23|24940.53|24860.53|24940.82|24860.82|24938.47|24858.47|10
1734209880000|2024-12-14 20:58:00|24940.52|24860.52|24940.75|24860.75|24941.25|24861.25|24940.33|24860.33|10
1734209890000|2024-12-14 20:58:10|24940.86|24860.86|24942.52|24862.52|24942.52|24862.52|24940.86|24860.86|9
1734209900000|2024-12-14 20:58:20|24942.26|24862.26|24943.81|24863.81|24943.81|24863.81|24942.24|24862.24|10
1734209910000|2024-12-14 20:58:30|24943.36|24863.36|24943.22|24863.22|24943.36|24863.36|24942.85|24862.85|10
1734209920000|2024-12-14 20:58:40|24943.24|24863.24|24945.47|24865.47|24945.47|24865.47|24943.24|24863.24|9
1734209930000|2024-12-14 20:58:50|24945.13|24865.13|24945.74|24865.74|24945.74|24865.74|24944.84|24864.84|10
1734209940000|2024-12-14 20:59:00|24945.96|24865.96|24947.21|24867.21|24947.21|24867.21|24944.14|24864.14|10
1734209950000|2024-12-14 20:59:10|24947.24|24867.24|24946.27|24866.27|24947.47|24867.47|24946.25|24866.25|10
1734209960000|2024-12-14 20:59:20|24946.17|24866.17|24945.41|24865.41|24946.17|24866.17|24945.39|24865.39|9
1734209970000|2024-12-14 20:59:30|24944.9|24864.9|24943.58|24863.58|24944.9|24864.9|24943.54|24863.54|10
1734209980000|2024-12-14 20:59:40|24943.33|24863.33|24944.49|24864.49|24944.49|24864.49|24943.2|24863.2|10
1734209990000|2024-12-14 20:59:50|24945.4|24865.4|24946.49|24866.49|24946.49|24866.49|24945.35|24865.35|8
1734210000000|2024-12-14 21:00:00|24947.02|24867.02|24949.36|24869.36|24949.64|24869.64|24947.02|24867.02|10
1734210010000|2024-12-14 21:00:10|24949.55|24869.55|24953.76|24873.76|24954.31|24874.31|24949.55|24869.55|10
1734210020000|2024-12-14 21:00:20|24954.07|24874.07|24952.7|24872.7|24954.07|24874.07|24952.38|24872.38|10
1734210030000|2024-12-14 21:00:30|24953.33|24873.33|24954.16|24874.16|24954.16|24874.16|24952.59|24872.59|10
1734210040000|2024-12-14 21:00:40|24954.28|24874.28|24965.25|24885.25|24965.25|24885.25|24954.28|24874.28|10
1734210050000|2024-12-14 21:00:50|24965.64|24885.64|24973.41|24893.41|24973.41|24893.41|24965.64|24885.64|10
1734210060000|2024-12-14 21:01:00|24974|24894|24974.22|24894.22|24974.22|24894.22|24972.1|24892.1|10
1734210070000|2024-12-14 21:01:10|24974.93|24894.93|24977.39|24897.39|24977.39|24897.39|24974.93|24894.93|10
1734210080000|2024-12-14 21:01:20|24977.81|24897.81|24983.19|24903.19|24983.49|24903.49|24977.81|24897.81|10
1734210090000|2024-12-14 21:01:30|24983.34|24903.34|24983.64|24903.64|24983.64|24903.64|24982.61|24902.61|10
1734210100000|2024-12-14 21:01:40|24983.65|24903.65|24984.49|24904.49|24984.94|24904.94|24983.65|24903.65|10
1734210110000|2024-12-14 21:01:50|24984.78|24904.78|24981.45|24901.45|24984.78|24904.78|24981.45|24901.45|10
1734210120000|2024-12-14 21:02:00|24980.81|24900.81|24985.05|24905.05|24985.05|24905.05|24980.81|24900.81|10
1734210130000|2024-12-14 21:02:10|24984.96|24904.96|24984.25|24904.25|24985.35|24905.35|24983.3|24903.3|10
1734210140000|2024-12-14 21:02:20|24983.28|24903.28|24980.51|24900.51|24983.28|24903.28|24980.51|24900.51|10
1734210150000|2024-12-14 21:02:30|24980.04|24900.04|24981.73|24901.73|24981.75|24901.75|24980.02|24900.02|10
1734210160000|2024-12-14 21:02:40|24981.74|24901.74|24983.71|24903.71|24983.71|24903.71|24981.73|24901.73|10
1734210170000|2024-12-14 21:02:50|24983.74|24903.74|24985.07|24905.07|24985.18|24905.18|24983.74|24903.74|10
1734210180000|2024-12-14 21:03:00|24985.26|24905.26|24981.5|24901.5|24985.26|24905.26|24981.5|24901.5|10
1734210190000|2024-12-14 21:03:10|24981.36|24901.36|24982.07|24902.07|24982.07|24902.07|24980.43|24900.43|10
1734210200000|2024-12-14 21:03:20|24982.29|24902.29|24979.63|24899.63|24982.64|24902.64|24979.63|24899.63|9
1734210210000|2024-12-14 21:03:30|24979.31|24899.31|24977.12|24897.12|24979.31|24899.31|24976.92|24896.92|10
1734210220000|2024-12-14 21:03:40|24977.06|24897.06|24979.49|24899.49|24979.49|24899.49|24977.06|24897.06|10
1734210230000|2024-12-14 21:03:50|24979.43|24899.43|24981.69|24901.69|24981.69|24901.69|24979.43|24899.43|10
1734210240000|2024-12-14 21:04:00|24981.59|24901.59|24982.78|24902.78|24983.2|24903.2|24981.33|24901.33|10
1734210250000|2024-12-14 21:04:10|24983.09|24903.09|24984.41|24904.41|24985.27|24905.27|24983.09|24903.09|9
1734210260000|2024-12-14 21:04:20|24984.29|24904.29|24983.18|24903.18|24984.36|24904.36|24983.08|24903.08|10
1734210270000|2024-12-14 21:04:30|24983.4|24903.4|24985.18|24905.18|24985.39|24905.39|24983.38|24903.38|10
1734210280000|2024-12-14 21:04:40|24984.92|24904.92|24986.47|24906.47|24986.47|24906.47|24984.06|24904.06|10
1734210290000|2024-12-14 21:04:50|24986.57|24906.57|24991.1|24911.1|24991.1|24911.1|24986.57|24906.57|10
1734210300000|2024-12-14 21:05:00|24991.15|24911.15|24990.82|24910.82|24991.95|24911.95|24990.68|24910.68|10
1734210310000|2024-12-14 21:05:10|24990.87|24910.87|24989.88|24909.88|24991.01|24911.01|24989.86|24909.86|9
1734210320000|2024-12-14 21:05:20|24990.19|24910.19|24992.95|24912.95|24993.85|24913.85|24990.19|24910.19|10
1734210330000|2024-12-14 21:05:30|24992.78|24912.78|24990.68|24910.68|24992.78|24912.78|24990.25|24910.25|9
1734210340000|2024-12-14 21:05:40|24989.6|24909.6|24986.68|24906.68|24989.6|24909.6|24986.68|24906.68|10
1734210350000|2024-12-14 21:05:50|24986.73|24906.73|24985.74|24905.74|24987.57|24907.57|24985.74|24905.74|9
1734210360000|2024-12-14 21:06:00|24985.76|24905.76|24989.61|24909.61|24989.61|24909.61|24985.76|24905.76|10
1734210370000|2024-12-14 21:06:10|24990.06|24910.06|24992.04|24912.04|24992.07|24912.07|24990.06|24910.06|10
1734210380000|2024-12-14 21:06:20|24992.19|24912.19|24993.05|24913.05|24993.53|24913.53|24992.19|24912.19|10
1734210390000|2024-12-14 21:06:30|24992.76|24912.76|24997.46|24917.46|24997.46|24917.46|24992.04|24912.04|10
1734210400000|2024-12-14 21:06:40|24997.58|24917.58|25008.57|24928.57|25008.57|24928.57|24997.58|24917.58|10
1734210410000|2024-12-14 21:06:50|25009.21|24929.21|25011.29|24931.29|25011.29|24931.29|25008.89|24928.89|10
1734210420000|2024-12-14 21:07:00|25011.5|24931.5|25013.5|24933.5|25014.22|24934.22|25011.5|24931.5|10
1734210430000|2024-12-14 21:07:10|25013.25|24933.25|25014.68|24934.68|25014.68|24934.68|25009.89|24929.89|10
1734210440000|2024-12-14 21:07:20|25014.54|24934.54|25013.59|24933.59|25015.24|24935.24|25013.31|24933.31|10
1734210450000|2024-12-14 21:07:30|25013.56|24933.56|25014.43|24934.43|25014.43|24934.43|25013.43|24933.43|10
1734210460000|2024-12-14 21:07:40|25014.42|24934.42|25012.74|24932.74|25014.42|24934.42|25012.74|24932.74|9
1734210470000|2024-12-14 21:07:50|25012.57|24932.57|25012.53|24932.53|25012.66|24932.66|25012.41|24932.41|10
1734210480000|2024-12-14 21:08:00|25012.49|24932.49|25014.5|24934.5|25014.5|24934.5|25012.49|24932.49|10
1734210490000|2024-12-14 21:08:10|25014.57|24934.57|25013.92|24933.92|25015.28|24935.28|25013.92|24933.92|10
1734210500000|2024-12-14 21:08:20|25015.3|24935.3|25016.92|24936.92|25016.92|24936.92|25014.41|24934.41|10
1734210510000|2024-12-14 21:08:30|25016.95|24936.95|25016.63|24936.63|25016.95|24936.95|25016.05|24936.05|9
1734210520000|2024-12-14 21:08:40|25016.71|24936.71|25017.69|24937.69|25017.69|24937.69|25016.11|24936.11|9
1734210530000|2024-12-14 21:08:50|25017.63|24937.63|25017.54|24937.54|25017.63|24937.63|25017.11|24937.11|9
1734210540000|2024-12-14 21:09:00|25017.59|24937.59|25017.55|24937.55|25018.4|24938.4|25017.55|24937.55|10
1734210550000|2024-12-14 21:09:10|25017.94|24937.94|25015.41|24935.41|25017.94|24937.94|25014.55|24934.55|10
1734210560000|2024-12-14 21:09:20|25016.09|24936.09|25015.89|24935.89|25016.54|24936.54|25015.89|24935.89|10
1734210570000|2024-12-14 21:09:30|25015.79|24935.79|25015.83|24935.83|25015.83|24935.83|25014.92|24934.92|9
1734210580000|2024-12-14 21:09:40|25016.42|24936.42|25019.58|24939.58|25019.6|24939.6|25016.42|24936.42|10
1734210590000|2024-12-14 21:09:50|25020.2|24940.2|25021.22|24941.22|25021.22|24941.22|25020.2|24940.2|10
1734210600000|2024-12-14 21:10:00|25021.28|24941.28|25020.28|24940.28|25021.4|24941.4|25020.28|24940.28|10
1734210610000|2024-12-14 21:10:10|25020.23|24940.23|25021.27|24941.27|25021.27|24941.27|25020.17|24940.17|10
1734210620000|2024-12-14 21:10:20|25021.31|24941.31|25021.3|24941.3|25022.26|24942.26|25021.3|24941.3|9
1734210630000|2024-12-14 21:10:30|25021.15|24941.15|25021.5|24941.5|25022.21|24942.21|25021.15|24941.15|10
1734210640000|2024-12-14 21:10:40|25021.42|24941.42|25021.7|24941.7|25021.7|24941.7|25020.12|24940.12|10
1734210650000|2024-12-14 21:10:50|25021.92|24941.92|25024.11|24944.11|25024.11|24944.11|25021.84|24941.84|10
1734210660000|2024-12-14 21:11:00|25024.12|24944.12|25024.42|24944.42|25025.09|24945.09|25024.12|24944.12|10
1734210670000|2024-12-14 21:11:10|25024.64|24944.64|25027.4|24947.4|25027.4|24947.4|25024.64|24944.64|10
1734210680000|2024-12-14 21:11:20|25027.43|24947.43|25026.73|24946.73|25027.64|24947.64|25026.61|24946.61|10
1734210690000|2024-12-14 21:11:30|25026.67|24946.67|25032.34|24952.34|25032.34|24952.34|25026.67|24946.67|9
1734210700000|2024-12-14 21:11:40|25032.93|24952.93|25041.54|24961.54|25041.54|24961.54|25032.93|24952.93|10
1734210710000|2024-12-14 21:11:50|25042.12|24962.12|25045.65|24965.65|25045.65|24965.65|25042.12|24962.12|10
1734210720000|2024-12-14 21:12:00|25046.24|24966.24|25054.21|24974.21|25054.98|24974.98|25046.24|24966.24|9
1734210730000|2024-12-14 21:12:10|25054.35|24974.35|25058.23|24978.23|25058.37|24978.37|25054.35|24974.35|10
1734210740000|2024-12-14 21:12:20|25058.33|24978.33|25059.03|24979.03|25059.03|24979.03|25057.42|24977.42|10
1734210750000|2024-12-14 21:12:30|25059.2|24979.2|25063.35|24983.35|25063.35|24983.35|25059.2|24979.2|10
1734210760000|2024-12-14 21:12:40|25063.56|24983.56|25064.56|24984.56|25064.56|24984.56|25063.4|24983.4|10
1734210770000|2024-12-14 21:12:50|25064.63|24984.63|25064.59|24984.59|25065.14|24985.14|25064.22|24984.22|10
1734210780000|2024-12-14 21:13:00|25064.61|24984.61|25066.19|24986.19|25066.19|24986.19|25064.61|24984.61|10
1734210790000|2024-12-14 21:13:10|25066.25|24986.25|25064.9|24984.9|25066.43|24986.43|25064.9|24984.9|10
1734210800000|2024-12-14 21:13:20|25064.82|24984.82|25064.12|24984.12|25065.18|24985.18|25064.12|24984.12|10
1734210810000|2024-12-14 21:13:30|25063.62|24983.62|25060.75|24980.75|25063.62|24983.62|25060.75|24980.75|10
1734210820000|2024-12-14 21:13:40|25060.49|24980.49|25060.27|24980.27|25060.49|24980.49|25059.79|24979.79|9
1734210830000|2024-12-14 21:13:50|25060.75|24980.75|25054.8|24974.8|25061.44|24981.44|25053.82|24973.82|10
1734210840000|2024-12-14 21:14:00|25054.75|24974.75|25057.78|24977.78|25057.78|24977.78|25054.75|24974.75|10
1734210850000|2024-12-14 21:14:10|25057.97|24977.97|25065.59|24985.59|25067.35|24987.35|25057.97|24977.97|7
1734210860000|2024-12-14 21:14:20|25065.54|24985.54|25066.3|24986.3|25066.4|24986.4|25065.1|24985.1|10
1734210870000|2024-12-14 21:14:30|25066.24|24986.24|25066.2|24986.2|25066.24|24986.24|25066.1|24986.1|6
1734210880000|2024-12-14 21:14:40|25066.19|24986.19|25066.31|24986.31|25066.88|24986.88|25066.19|24986.19|10
1734210890000|2024-12-14 21:14:50|25066.04|24986.04|25066.59|24986.59|25066.59|24986.59|25065.35|24985.35|10
1734210900000|2024-12-14 21:15:00|25066.62|24986.62|25072.13|24992.13|25072.13|24992.13|25066.62|24986.62|9
1734210910000|2024-12-14 21:15:10|25072.68|24992.68|25076.08|24996.08|25076.08|24996.08|25072.17|24992.17|10
1734210920000|2024-12-14 21:15:20|25076.74|24996.74|25078.01|24998.01|25078.61|24998.61|25076.74|24996.74|10
1734210930000|2024-12-14 21:15:30|25077.75|24997.75|25083.55|25003.55|25083.55|25003.55|25077.75|24997.75|10
1734210940000|2024-12-14 21:15:40|25083.51|25003.51|25088.48|25008.48|25088.48|25008.48|25083.51|25003.51|10
1734210950000|2024-12-14 21:15:50|25087.95|25007.95|25087.27|25007.27|25087.95|25007.95|25086.15|25006.15|10
1734210960000|2024-12-14 21:16:00|25087.45|25007.45|25084.88|25004.88|25088.31|25008.31|25084.88|25004.88|9
1734210970000|2024-12-14 21:16:10|25084.82|25004.82|25086.91|25006.91|25086.91|25006.91|25084.42|25004.42|9
1734210980000|2024-12-14 21:16:20|25087.21|25007.21|25088.65|25008.65|25088.88|25008.88|25087.21|25007.21|10
1734210990000|2024-12-14 21:16:30|25088.14|25008.14|25084.41|25004.41|25088.15|25008.15|25084.32|25004.32|10
1734211000000|2024-12-14 21:16:40|25083.74|25003.74|25086.49|25006.49|25086.98|25006.98|25083.17|25003.17|10
1734211010000|2024-12-14 21:16:50|25086.26|25006.26|25085.44|25005.44|25086.26|25006.26|25084.94|25004.94|10
1734211020000|2024-12-14 21:17:00|25084.17|25004.17|25077.16|24997.16|25084.17|25004.17|25077.16|24997.16|10
1734211030000|2024-12-14 21:17:10|25075.96|24995.96|25072.85|24992.85|25075.96|24995.96|25072.85|24992.85|10
1734211040000|2024-12-14 21:17:20|25073.3|24993.3|25075.39|24995.39|25075.47|24995.47|25073.08|24993.08|10
1734211050000|2024-12-14 21:17:30|25075.66|24995.66|25078.1|24998.1|25078.1|24998.1|25075.66|24995.66|9
1734211060000|2024-12-14 21:17:40|25078.49|24998.49|25081.34|25001.34|25081.41|25001.41|25078.49|24998.49|10
1734211070000|2024-12-14 21:17:50|25081.14|25001.14|25081.08|25001.08|25081.48|25001.48|25080.93|25000.93|10
1734211080000|2024-12-14 21:18:00|25081.18|25001.18|25082.91|25002.91|25082.91|25002.91|25080.92|25000.92|10
1734211090000|2024-12-14 21:18:10|25082.94|25002.94|25086.48|25006.48|25086.61|25006.61|25082.94|25002.94|10
1734211100000|2024-12-14 21:18:20|25086.54|25006.54|25086.49|25006.49|25086.78|25006.78|25085.84|25005.84|10
1734211110000|2024-12-14 21:18:30|25086.48|25006.48|25087.64|25007.64|25087.74|25007.74|25086.25|25006.25|10
1734211120000|2024-12-14 21:18:40|25087.44|25007.44|25088.3|25008.3|25088.33|25008.33|25087.44|25007.44|10
1734211130000|2024-12-14 21:18:50|25088.22|25008.22|25085.4|25005.4|25088.22|25008.22|25085.29|25005.29|10
1734211140000|2024-12-14 21:19:00|25085.69|25005.69|25086.36|25006.36|25086.36|25006.36|25085.59|25005.59|10
1734211150000|2024-12-14 21:19:10|25086.95|25006.95|25090.14|25010.14|25090.14|25010.14|25086.83|25006.83|10
1734211160000|2024-12-14 21:19:20|25090.86|25010.86|25089.8|25009.8|25091.41|25011.41|25089.8|25009.8|10
1734211170000|2024-12-14 21:19:30|25089.22|25009.22|25089.59|25009.59|25089.99|25009.99|25089.22|25009.22|10
1734211180000|2024-12-14 21:19:40|25089.42|25009.42|25089.29|25009.29|25089.42|25009.42|25088.87|25008.87|9
1734211190000|2024-12-14 21:19:50|25089.4|25009.4|25085.84|25005.84|25089.4|25009.4|25085.84|25005.84|10
1734211200000|2024-12-14 21:20:00|25085.27|25005.27|25082.81|25002.81|25085.27|25005.27|25082.81|25002.81|10
1734211210000|2024-12-14 21:20:10|25082.42|25002.42|25085.39|25005.39|25085.39|25005.39|25082.42|25002.42|10
1734211220000|2024-12-14 21:20:20|25085.51|25005.51|25086.79|25006.79|25087.32|25007.32|25085.51|25005.51|10
1734211230000|2024-12-14 21:20:30|25086.49|25006.49|25090.46|25010.46|25090.46|25010.46|25086.43|25006.43|10
1734211240000|2024-12-14 21:20:40|25091.41|25011.41|25097.82|25017.82|25097.82|25017.82|25091.41|25011.41|10
1734211250000|2024-12-14 21:20:50|25098.09|25018.09|25100.29|25020.29|25100.83|25020.83|25098.09|25018.09|10
1734211260000|2024-12-14 21:21:00|25100.01|25020.01|25098.57|25018.57|25100.01|25020.01|25098.57|25018.57|10
1734211270000|2024-12-14 21:21:10|25098.08|25018.08|25096.91|25016.91|25098.08|25018.08|25096.48|25016.48|10
1734211280000|2024-12-14 21:21:20|25096.59|25016.59|25096.28|25016.28|25097.56|25017.56|25096.28|25016.28|10
1734211290000|2024-12-14 21:21:30|25096.7|25016.7|25096.02|25016.02|25096.95|25016.95|25096.02|25016.02|10
1734211300000|2024-12-14 21:21:40|25095.33|25015.33|25090.78|25010.78|25095.35|25015.35|25089.64|25009.64|10
1734211310000|2024-12-14 21:21:50|25090.81|25010.81|25090.18|25010.18|25090.81|25010.81|25090.1|25010.1|9
1734211320000|2024-12-14 21:22:00|25090.09|25010.09|25093.11|25013.11|25093.56|25013.56|25090.08|25010.08|10
1734211330000|2024-12-14 21:22:10|25094.08|25014.08|25095.14|25015.14|25095.14|25015.14|25093.53|25013.53|10
1734211340000|2024-12-14 21:22:20|25095.05|25015.05|25096.06|25016.06|25096.06|25016.06|25094.87|25014.87|9
1734211350000|2024-12-14 21:22:30|25096.1|25016.1|25096.91|25016.91|25096.91|25016.91|25096.1|25016.1|10
1734211360000|2024-12-14 21:22:40|25096.69|25016.69|25099.57|25019.57|25099.57|25019.57|25096.42|25016.42|10
1734211370000|2024-12-14 21:22:50|25099.68|25019.68|25098.92|25018.92|25099.68|25019.68|25098.65|25018.65|10
1734211380000|2024-12-14 21:23:00|25098.84|25018.84|25097.56|25017.56|25098.84|25018.84|25097.56|25017.56|10
1734211390000|2024-12-14 21:23:10|25097.79|25017.79|25098.22|25018.22|25098.57|25018.57|25097.79|25017.79|10
1734211400000|2024-12-14 21:23:20|25098.19|25018.19|25096.83|25016.83|25098.19|25018.19|25096.83|25016.83|10
1734211410000|2024-12-14 21:23:30|25097.24|25017.24|25098.62|25018.62|25098.62|25018.62|25096.89|25016.89|10
1734211420000|2024-12-14 21:23:40|25099.11|25019.11|25099.49|25019.49|25099.84|25019.84|25099.11|25019.11|10
1734211430000|2024-12-14 21:23:50|25099.54|25019.54|25097.97|25017.97|25099.54|25019.54|25097.97|25017.97|8
1734211440000|2024-12-14 21:24:00|25097.89|25017.89|25097.27|25017.27|25098.21|25018.21|25097.06|25017.06|10
1734211450000|2024-12-14 21:24:10|25097.28|25017.28|25100.03|25020.03|25100.17|25020.17|25097.28|25017.28|10
1734211460000|2024-12-14 21:24:20|25099.36|25019.36|25098.79|25018.79|25099.36|25019.36|25098.22|25018.22|10
1734211470000|2024-12-14 21:24:30|25099.13|25019.13|25102.86|25022.86|25102.86|25022.86|25099.13|25019.13|10
1734211480000|2024-12-14 21:24:40|25103.04|25023.04|25102.41|25022.41|25103.22|25023.22|25102.41|25022.41|10
1734211490000|2024-12-14 21:24:50|25102.39|25022.39|25099.45|25019.45|25102.39|25022.39|25099.45|25019.45|10
1734211500000|2024-12-14 21:25:00|25099.14|25019.14|25097|25017|25099.14|25019.14|25096.81|25016.81|10
1734211510000|2024-12-14 21:25:10|25096.97|25016.97|25098.49|25018.49|25098.49|25018.49|25096.7|25016.7|10
1734211520000|2024-12-14 21:25:20|25098.27|25018.27|25095.57|25015.57|25098.27|25018.27|25095.57|25015.57|10
1734211530000|2024-12-14 21:25:30|25095.48|25015.48|25098.46|25018.46|25098.46|25018.46|25095.46|25015.46|10
1734211540000|2024-12-14 21:25:40|25099.87|25019.87|25102.48|25022.48|25102.48|25022.48|25099.87|25019.87|10
1734211550000|2024-12-14 21:25:50|25102.51|25022.51|25100.78|25020.78|25102.52|25022.52|25100.78|25020.78|9
1734211560000|2024-12-14 21:26:00|25100.86|25020.86|25099.24|25019.24|25100.86|25020.86|25099.24|25019.24|10
1734211570000|2024-12-14 21:26:10|25098.81|25018.81|25101.29|25021.29|25101.29|25021.29|25098.75|25018.75|10
1734211580000|2024-12-14 21:26:20|25101.5|25021.5|25102.28|25022.28|25102.91|25022.91|25101.5|25021.5|10
1734211590000|2024-12-14 21:26:30|25103.52|25023.52|25104.23|25024.23|25104.23|25024.23|25103.52|25023.52|10
1734211600000|2024-12-14 21:26:40|25104.24|25024.24|25102.84|25022.84|25104.27|25024.27|25102.84|25022.84|10
1734211610000|2024-12-14 21:26:50|25103.14|25023.14|25103.17|25023.17|25103.21|25023.21|25102.69|25022.69|9
1734211620000|2024-12-14 21:27:00|25103.18|25023.18|25101.33|25021.33|25103.18|25023.18|25101.33|25021.33|9
1734211630000|2024-12-14 21:27:10|25101.28|25021.28|25103.82|25023.82|25104.56|25024.56|25101.23|25021.23|10
1734211640000|2024-12-14 21:27:20|25103.79|25023.79|25104.72|25024.72|25104.72|25024.72|25103.79|25023.79|10
1734211650000|2024-12-14 21:27:30|25104.45|25024.45|25106.82|25026.82|25106.82|25026.82|25101.54|25021.54|10
1734211660000|2024-12-14 21:27:40|25106.86|25026.86|25108.8|25028.8|25108.8|25028.8|25106.75|25026.75|10
1734211670000|2024-12-14 21:27:50|25108.26|25028.26|25108.66|25028.66|25108.66|25028.66|25106.88|25026.88|10
1734211680000|2024-12-14 21:28:00|25108.83|25028.83|25108.97|25028.97|25109|25029|25108.67|25028.67|10
1734211690000|2024-12-14 21:28:10|25109.06|25029.06|25108.93|25028.93|25109.24|25029.24|25108.88|25028.88|10
1734211700000|2024-12-14 21:28:20|25108.92|25028.92|25110.17|25030.17|25110.17|25030.17|25108.5|25028.5|9
1734211710000|2024-12-14 21:28:30|25110.37|25030.37|25112.06|25032.06|25113.32|25033.32|25110.37|25030.37|10
1734211720000|2024-12-14 21:28:40|25112.01|25032.01|25111.38|25031.38|25112.05|25032.05|25111.38|25031.38|10
1734211730000|2024-12-14 21:28:50|25111.36|25031.36|25110.94|25030.94|25111.36|25031.36|25110.78|25030.78|10
1734211740000|2024-12-14 21:29:00|25110.92|25030.92|25112.32|25032.32|25112.32|25032.32|25110.92|25030.92|10
1734211750000|2024-12-14 21:29:10|25112.31|25032.31|25112.6|25032.6|25112.6|25032.6|25112.26|25032.26|8
1734211760000|2024-12-14 21:29:20|25112.62|25032.62|25114.25|25034.25|25114.25|25034.25|25112.62|25032.62|10
1734211770000|2024-12-14 21:29:30|25114.48|25034.48|25113.89|25033.89|25114.48|25034.48|25111.71|25031.71|7
1734211780000|2024-12-14 21:29:40|25113.92|25033.92|25113.96|25033.96|25114.03|25034.03|25113.56|25033.56|8
1734211790000|2024-12-14 21:29:50|25113.94|25033.94|25114.11|25034.11|25114.21|25034.21|25113.92|25033.92|10
1734211800000|2024-12-14 21:30:00|25113.9|25033.9|25114.46|25034.46|25114.89|25034.89|25113.75|25033.75|10
1734211810000|2024-12-14 21:30:10|25114.17|25034.17|25116.16|25036.16|25116.16|25036.16|25113.98|25033.98|10
1734211820000|2024-12-14 21:30:20|25116.42|25036.42|25118.24|25038.24|25118.24|25038.24|25116.31|25036.31|10
1734211830000|2024-12-14 21:30:30|25118.27|25038.27|25115.2|25035.2|25118.27|25038.27|25115.2|25035.2|10
1734211840000|2024-12-14 21:30:40|25115.27|25035.27|25113.18|25033.18|25115.57|25035.57|25113.18|25033.18|10
1734211850000|2024-12-14 21:30:50|25112.57|25032.57|25108.14|25028.14|25112.57|25032.57|25108.14|25028.14|10
1734211860000|2024-12-14 21:31:00|25107.95|25027.95|25106.46|25026.46|25107.95|25027.95|25106.12|25026.12|10
1734211870000|2024-12-14 21:31:10|25106.57|25026.57|25107.88|25027.88|25108.68|25028.68|25106.55|25026.55|9
1734211880000|2024-12-14 21:31:20|25107.64|25027.64|25109.21|25029.21|25109.21|25029.21|25107.64|25027.64|10
1734211890000|2024-12-14 21:31:30|25109.14|25029.14|25107.89|25027.89|25109.14|25029.14|25107.89|25027.89|9
1734211900000|2024-12-14 21:31:40|25107.19|25027.19|25106.96|25026.96|25107.19|25027.19|25106.84|25026.84|8
1734211910000|2024-12-14 21:31:50|25106.41|25026.41|25106.39|25026.39|25106.56|25026.56|25106.19|25026.19|10
1734211920000|2024-12-14 21:32:00|25106.33|25026.33|25105.45|25025.45|25106.33|25026.33|25105.37|25025.37|10
1734211930000|2024-12-14 21:32:10|25105.88|25025.88|25104.69|25024.69|25105.99|25025.99|25104.65|25024.65|9
1734211940000|2024-12-14 21:32:20|25100.81|25020.81|25094.07|25014.07|25100.81|25020.81|25094.07|25014.07|10
1734211950000|2024-12-14 21:32:30|25092.87|25012.87|25087.43|25007.43|25092.87|25012.87|25087.43|25007.43|9
1734211960000|2024-12-14 21:32:40|25087.01|25007.01|25083.62|25003.62|25087.01|25007.01|25083.62|25003.62|10
1734211970000|2024-12-14 21:32:50|25083.56|25003.56|25079|24999|25083.56|25003.56|25079|24999|10
1734211980000|2024-12-14 21:33:00|25078.57|24998.57|25068.16|24988.16|25078.57|24998.57|25068.12|24988.12|10
1734211990000|2024-12-14 21:33:10|25068.03|24988.03|25070.06|24990.06|25070.68|24990.68|25067.76|24987.76|10
1734212000000|2024-12-14 21:33:20|25070.25|24990.25|25071.77|24991.77|25071.77|24991.77|25070.25|24990.25|10
1734212010000|2024-12-14 21:33:30|25071.94|24991.94|25074.7|24994.7|25074.7|24994.7|25071.94|24991.94|10
1734212020000|2024-12-14 21:33:40|25074.69|24994.69|25077.91|24997.91|25077.91|24997.91|25074.69|24994.69|10
1734212030000|2024-12-14 21:33:50|25077.98|24997.98|25077.58|24997.58|25077.99|24997.99|25077.12|24997.12|10
1734212040000|2024-12-14 21:34:00|25077.76|24997.76|25082.64|25002.64|25082.64|25002.64|25077.76|24997.76|10
1734212050000|2024-12-14 21:34:10|25083.39|25003.39|25085.83|25005.83|25086.08|25006.08|25083.39|25003.39|9
1734212060000|2024-12-14 21:34:20|25085.49|25005.49|25085.83|25005.83|25085.83|25005.83|25084.06|25004.06|10
1734212070000|2024-12-14 21:34:30|25085.89|25005.89|25085.76|25005.76|25086.38|25006.38|25085.72|25005.72|10
1734212080000|2024-12-14 21:34:40|25085.51|25005.51|25085.37|25005.37|25085.98|25005.98|25085.31|25005.31|9
1734212090000|2024-12-14 21:34:50|25085.35|25005.35|25080.64|25000.64|25085.37|25005.37|25080.64|25000.64|10
1734212100000|2024-12-14 21:35:00|25080.57|25000.57|25080.69|25000.69|25080.69|25000.69|25078.32|24998.32|10
1734212110000|2024-12-14 21:35:10|25080.89|25000.89|25083.64|25003.64|25083.67|25003.67|25080.89|25000.89|10
1734212120000|2024-12-14 21:35:20|25083.72|25003.72|25081.53|25001.53|25083.72|25003.72|25081.53|25001.53|8
1734212130000|2024-12-14 21:35:30|25081.45|25001.45|25083.78|25003.78|25083.87|25003.87|25081.38|25001.38|9
1734212140000|2024-12-14 21:35:40|25084.32|25004.32|25086.63|25006.63|25086.63|25006.63|25084.32|25004.32|10
1734212150000|2024-12-14 21:35:50|25086.62|25006.62|25085.76|25005.76|25086.69|25006.69|25085.76|25005.76|10
1734212160000|2024-12-14 21:36:00|25085.72|25005.72|25085.48|25005.48|25086.59|25006.59|25085.48|25005.48|10
1734212170000|2024-12-14 21:36:10|25085.73|25005.73|25086.92|25006.92|25086.92|25006.92|25085.63|25005.63|9
1734212180000|2024-12-14 21:36:20|25086.89|25006.89|25088.05|25008.05|25088.64|25008.64|25086.89|25006.89|10
1734212190000|2024-12-14 21:36:30|25088.01|25008.01|25088.45|25008.45|25088.45|25008.45|25087.31|25007.31|9
1734212200000|2024-12-14 21:36:40|25088.42|25008.42|25087.89|25007.89|25088.78|25008.78|25087.85|25007.85|10
1734212210000|2024-12-14 21:36:50|25087.24|25007.24|25090.3|25010.3|25090.3|25010.3|25086.73|25006.73|10
1734212220000|2024-12-14 21:37:00|25090.57|25010.57|25088.8|25008.8|25091.05|25011.05|25088.77|25008.77|10
1734212230000|2024-12-14 21:37:10|25088.79|25008.79|25088.85|25008.85|25088.85|25008.85|25088.43|25008.43|10
1734212240000|2024-12-14 21:37:20|25088.68|25008.68|25091.83|25011.83|25091.83|25011.83|25088.67|25008.67|10
1734212250000|2024-12-14 21:37:30|25092.03|25012.03|25094.87|25014.87|25094.87|25014.87|25092.03|25012.03|10
1734212260000|2024-12-14 21:37:40|25094.98|25014.98|25094.37|25014.37|25095.12|25015.12|25094.37|25014.37|10
1734212270000|2024-12-14 21:37:50|25094.55|25014.55|25095.17|25015.17|25095.2|25015.2|25094.55|25014.55|7
1734212280000|2024-12-14 21:38:00|25095.85|25015.85|25096.38|25016.38|25096.88|25016.88|25095.85|25015.85|9
1734212290000|2024-12-14 21:38:10|25096.61|25016.61|25101.9|25021.9|25101.9|25021.9|25096.61|25016.61|10
1734212300000|2024-12-14 21:38:20|25102.09|25022.09|25105.18|25025.18|25105.18|25025.18|25102.09|25022.09|10
1734212310000|2024-12-14 21:38:30|25105.77|25025.77|25107.51|25027.51|25108.37|25028.37|25105.77|25025.77|10
1734212320000|2024-12-14 21:38:40|25107.39|25027.39|25108.95|25028.95|25110.97|25030.97|25107.39|25027.39|10
1734212330000|2024-12-14 21:38:50|25108.33|25028.33|25103.67|25023.67|25108.33|25028.33|25103.67|25023.67|10
1734212340000|2024-12-14 21:39:00|25103.99|25023.99|25105.79|25025.79|25105.79|25025.79|25103.92|25023.92|8
1734212350000|2024-12-14 21:39:10|25105.67|25025.67|25103.97|25023.97|25105.67|25025.67|25103.97|25023.97|10
1734212360000|2024-12-14 21:39:20|25103.55|25023.55|25102.68|25022.68|25103.55|25023.55|25102.5|25022.5|10
1734212370000|2024-12-14 21:39:30|25102.01|25022.01|25092.52|25012.52|25102.01|25022.01|25092.52|25012.52|10
1734212380000|2024-12-14 21:39:40|25092.44|25012.44|25093.01|25013.01|25093.27|25013.27|25092.44|25012.44|10
1734212390000|2024-12-14 21:39:50|25092.53|25012.53|25090.02|25010.02|25092.53|25012.53|25090.02|25010.02|10
1734212400000|2024-12-14 21:40:00|25089.97|25009.97|25091.08|25011.08|25091.08|25011.08|25089.97|25009.97|10
1734212410000|2024-12-14 21:40:10|25091.12|25011.12|25093.17|25013.17|25093.17|25013.17|25091.12|25011.12|10
1734212420000|2024-12-14 21:40:20|25093.64|25013.64|25095.4|25015.4|25095.4|25015.4|25093.64|25013.64|10
1734212430000|2024-12-14 21:40:30|25095.56|25015.56|25094.43|25014.43|25095.56|25015.56|25094.2|25014.2|9
1734212440000|2024-12-14 21:40:40|25094.7|25014.7|25096.1|25016.1|25096.1|25016.1|25094.7|25014.7|10
1734212450000|2024-12-14 21:40:50|25096.39|25016.39|25097.62|25017.62|25097.62|25017.62|25096.39|25016.39|10
1734212460000|2024-12-14 21:41:00|25097.82|25017.82|25100.68|25020.68|25100.68|25020.68|25097.82|25017.82|10
1734212470000|2024-12-14 21:41:10|25100.73|25020.73|25103.19|25023.19|25103.19|25023.19|25100.66|25020.66|10
1734212480000|2024-12-14 21:41:20|25102.64|25022.64|25103.27|25023.27|25103.27|25023.27|25101.78|25021.78|9
1734212490000|2024-12-14 21:41:30|25103.54|25023.54|25105.47|25025.47|25105.79|25025.79|25103.54|25023.54|10
1734212500000|2024-12-14 21:41:40|25105.18|25025.18|25104.55|25024.55|25105.63|25025.63|25104.55|25024.55|10
1734212510000|2024-12-14 21:41:50|25104.67|25024.67|25103.86|25023.86|25104.67|25024.67|25103.54|25023.54|10
1734212520000|2024-12-14 21:42:00|25104.02|25024.02|25105.01|25025.01|25105.44|25025.44|25103.97|25023.97|10
1734212530000|2024-12-14 21:42:10|25104.73|25024.73|25103.68|25023.68|25105.15|25025.15|25103.56|25023.56|10
1734212540000|2024-12-14 21:42:20|25103.77|25023.77|25103.48|25023.48|25104.07|25024.07|25103.15|25023.15|10
1734212550000|2024-12-14 21:42:30|25103.18|25023.18|25100.52|25020.52|25103.18|25023.18|25100.5|25020.5|9
1734212560000|2024-12-14 21:42:40|25100.53|25020.53|25102.35|25022.35|25102.35|25022.35|25100.53|25020.53|10
1734212570000|2024-12-14 21:42:50|25102.26|25022.26|25103.94|25023.94|25103.94|25023.94|25102.11|25022.11|10
1734212580000|2024-12-14 21:43:00|25103.98|25023.98|25104.44|25024.44|25104.44|25024.44|25103.75|25023.75|10
1734212590000|2024-12-14 21:43:10|25104.3|25024.3|25104.79|25024.79|25104.79|25024.79|25103.67|25023.67|10
1734212600000|2024-12-14 21:43:20|25104.98|25024.98|25104.08|25024.08|25105.56|25025.56|25104.08|25024.08|10
1734212610000|2024-12-14 21:43:30|25103.34|25023.34|25103.53|25023.53|25103.58|25023.58|25103.06|25023.06|10
1734212620000|2024-12-14 21:43:40|25103.58|25023.58|25109.6|25029.6|25109.6|25029.6|25103.56|25023.56|10
1734212630000|2024-12-14 21:43:50|25109.93|25029.93|25110.59|25030.59|25110.59|25030.59|25109.93|25029.93|8
1734212640000|2024-12-14 21:44:00|25110.63|25030.63|25112.89|25032.89|25112.89|25032.89|25110.6|25030.6|10
1734212650000|2024-12-14 21:44:10|25112.95|25032.95|25113.85|25033.85|25113.87|25033.87|25112.95|25032.95|10
1734212660000|2024-12-14 21:44:20|25113.87|25033.87|25113.41|25033.41|25114.38|25034.38|25113.41|25033.41|10
1734212670000|2024-12-14 21:44:30|25113.49|25033.49|25112.69|25032.69|25113.49|25033.49|25112.42|25032.42|10
1734212680000|2024-12-14 21:44:40|25112.7|25032.7|25113.5|25033.5|25113.5|25033.5|25112.2|25032.2|9
1734212690000|2024-12-14 21:44:50|25113.34|25033.34|25113.75|25033.75|25113.75|25033.75|25113.2|25033.2|9
1734212700000|2024-12-14 21:45:00|25113.71|25033.71|25111.37|25031.37|25113.71|25033.71|25111.31|25031.31|10
1734212710000|2024-12-14 21:45:10|25111.62|25031.62|25110.17|25030.17|25112.17|25032.17|25110.17|25030.17|10
1734212720000|2024-12-14 21:45:20|25110.18|25030.18|25110.91|25030.91|25111.32|25031.32|25110.17|25030.17|10
1734212730000|2024-12-14 21:45:30|25110.9|25030.9|25111.86|25031.86|25111.86|25031.86|25110.84|25030.84|10
1734212740000|2024-12-14 21:45:40|25111.92|25031.92|25115.13|25035.13|25115.13|25035.13|25111.92|25031.92|9
1734212750000|2024-12-14 21:45:50|25114.78|25034.78|25114.57|25034.57|25115.04|25035.04|25114.57|25034.57|8
1734212760000|2024-12-14 21:46:00|25114.47|25034.47|25112.85|25032.85|25114.47|25034.47|25112.58|25032.58|10
1734212770000|2024-12-14 21:46:10|25113.07|25033.07|25110.59|25030.59|25113.07|25033.07|25110.25|25030.25|9
1734212780000|2024-12-14 21:46:20|25110.91|25030.91|25111.03|25031.03|25111.13|25031.13|25110.78|25030.78|9
1734212790000|2024-12-14 21:46:30|25111|25031|25110.31|25030.31|25111.01|25031.01|25110.05|25030.05|9
1734212800000|2024-12-14 21:46:40|25110.2|25030.2|25109.83|25029.83|25110.2|25030.2|25108.96|25028.96|10
1734212810000|2024-12-14 21:46:50|25109.9|25029.9|25112.72|25032.72|25112.72|25032.72|25109.9|25029.9|10
1734212820000|2024-12-14 21:47:00|25112.19|25032.19|25110.8|25030.8|25112.19|25032.19|25110.73|25030.73|10
1734212830000|2024-12-14 21:47:10|25110.83|25030.83|25111.23|25031.23|25111.23|25031.23|25109.58|25029.58|10
1734212840000|2024-12-14 21:47:20|25111.18|25031.18|25110.73|25030.73|25111.18|25031.18|25110.46|25030.46|10
1734212850000|2024-12-14 21:47:30|25110.74|25030.74|25112.78|25032.78|25112.92|25032.92|25110.71|25030.71|10
1734212860000|2024-12-14 21:47:40|25112.79|25032.79|25113.64|25033.64|25113.64|25033.64|25112.54|25032.54|9
1734212870000|2024-12-14 21:47:50|25113.78|25033.78|25113.86|25033.86|25113.86|25033.86|25113.45|25033.45|9
1734212880000|2024-12-14 21:48:00|25113.79|25033.79|25112.84|25032.84|25113.79|25033.79|25112.31|25032.31|10
1734212890000|2024-12-14 21:48:10|25112.8|25032.8|25114.75|25034.75|25114.75|25034.75|25112.67|25032.67|10
1734212900000|2024-12-14 21:48:20|25115.33|25035.33|25114.81|25034.81|25116.36|25036.36|25114.69|25034.69|10
1734212910000|2024-12-14 21:48:30|25114.77|25034.77|25113.59|25033.59|25114.77|25034.77|25113.36|25033.36|9
1734212920000|2024-12-14 21:48:40|25113.55|25033.55|25113.77|25033.77|25113.78|25033.78|25113.46|25033.46|10
1734212930000|2024-12-14 21:48:50|25113.83|25033.83|25114.73|25034.73|25114.73|25034.73|25113.62|25033.62|10
1734212940000|2024-12-14 21:49:00|25114.75|25034.75|25114.68|25034.68|25117.06|25037.06|25114.61|25034.61|10
1734212950000|2024-12-14 21:49:10|25114.62|25034.62|25115.22|25035.22|25115.22|25035.22|25114.62|25034.62|10
1734212960000|2024-12-14 21:49:20|25114.79|25034.79|25114.44|25034.44|25114.84|25034.84|25114.44|25034.44|10
1734212970000|2024-12-14 21:49:30|25114.53|25034.53|25115.12|25035.12|25115.12|25035.12|25114.53|25034.53|10
1734212980000|2024-12-14 21:49:40|25115.17|25035.17|25116.8|25036.8|25116.8|25036.8|25115.15|25035.15|9
1734212990000|2024-12-14 21:49:50|25116.81|25036.81|25111.92|25031.92|25116.81|25036.81|25111.92|25031.92|10
1734213000000|2024-12-14 21:50:00|25112.11|25032.11|25111.85|25031.85|25112.11|25032.11|25110.5|25030.5|10
1734213010000|2024-12-14 21:50:10|25111.77|25031.77|25108|25028|25111.77|25031.77|25108|25028|10
1734213020000|2024-12-14 21:50:20|25106.76|25026.76|25109.71|25029.71|25109.71|25029.71|25106.63|25026.63|10
1734213030000|2024-12-14 21:50:30|25109.75|25029.75|25110.14|25030.14|25110.14|25030.14|25109.06|25029.06|10
1734213040000|2024-12-14 21:50:40|25110.33|25030.33|25107.62|25027.62|25110.55|25030.55|25107.62|25027.62|10
1734213050000|2024-12-14 21:50:50|25107.82|25027.82|25106.99|25026.99|25107.82|25027.82|25106.76|25026.76|9
1734213060000|2024-12-14 21:51:00|25106.88|25026.88|25107.53|25027.53|25107.53|25027.53|25106.8|25026.8|10
1734213070000|2024-12-14 21:51:10|25107.44|25027.44|25108.6|25028.6|25109.3|25029.3|25107.44|25027.44|9
1734213080000|2024-12-14 21:51:20|25109.42|25029.42|25109.83|25029.83|25110.59|25030.59|25109.42|25029.42|10
1734213090000|2024-12-14 21:51:30|25109.42|25029.42|25109.22|25029.22|25109.42|25029.42|25108.65|25028.65|9
1734213100000|2024-12-14 21:51:40|25109.23|25029.23|25110.05|25030.05|25110.05|25030.05|25109.22|25029.22|10
1734213110000|2024-12-14 21:51:50|25110.09|25030.09|25106.99|25026.99|25110.15|25030.15|25106.99|25026.99|10
1734213120000|2024-12-14 21:52:00|25106.94|25026.94|25104.89|25024.89|25106.94|25026.94|25104.89|25024.89|10
1734213130000|2024-12-14 21:52:10|25104.66|25024.66|25095.52|25015.52|25104.66|25024.66|25095.18|25015.18|10
1734213140000|2024-12-14 21:52:20|25095.26|25015.26|25093.39|25013.39|25095.26|25015.26|25093.39|25013.39|10
1734213150000|2024-12-14 21:52:30|25093.45|25013.45|25092.49|25012.49|25093.54|25013.54|25092.49|25012.49|10
1734213160000|2024-12-14 21:52:40|25092.27|25012.27|25091.04|25011.04|25092.71|25012.71|25091.04|25011.04|10
1734213170000|2024-12-14 21:52:50|25090.71|25010.71|25089.18|25009.18|25090.71|25010.71|25089.1|25009.1|10
1734213180000|2024-12-14 21:53:00|25089.24|25009.24|25089.7|25009.7|25090.54|25010.54|25089.21|25009.21|10
1734213190000|2024-12-14 21:53:10|25089.54|25009.54|25089.1|25009.1|25089.54|25009.54|25088.64|25008.64|10
1734213200000|2024-12-14 21:53:20|25089.54|25009.54|25087.28|25007.28|25089.54|25009.54|25086.64|25006.64|10
1734213210000|2024-12-14 21:53:30|25086.8|25006.8|25087.47|25007.47|25087.47|25007.47|25086.28|25006.28|10
1734213220000|2024-12-14 21:53:40|25087.14|25007.14|25089.26|25009.26|25089.26|25009.26|25086.31|25006.31|10
1734213230000|2024-12-14 21:53:50|25089.91|25009.91|25089.52|25009.52|25089.91|25009.91|25089.52|25009.52|10
1734213240000|2024-12-14 21:54:00|25089.35|25009.35|25091.9|25011.9|25091.9|25011.9|25089.11|25009.11|10
1734213250000|2024-12-14 21:54:10|25091.92|25011.92|25092.08|25012.08|25093.3|25013.3|25091.92|25011.92|10
1734213260000|2024-12-14 21:54:20|25091.82|25011.82|25091.01|25011.01|25091.82|25011.82|25090.65|25010.65|10
1734213270000|2024-12-14 21:54:30|25091.22|25011.22|25086.67|25006.67|25091.29|25011.29|25086.19|25006.19|10
1734213280000|2024-12-14 21:54:40|25086.14|25006.14|25085.46|25005.46|25086.14|25006.14|25085.46|25005.46|10
1734213290000|2024-12-14 21:54:50|25085.9|25005.9|25086.49|25006.49|25086.49|25006.49|25085.78|25005.78|10
1734213300000|2024-12-14 21:55:00|25086.69|25006.69|25086.01|25006.01|25086.7|25006.7|25085.89|25005.89|10
1734213310000|2024-12-14 21:55:10|25085.96|25005.96|25085.55|25005.55|25086.04|25006.04|25085.06|25005.06|10
1734213320000|2024-12-14 21:55:20|25085.54|25005.54|25085.68|25005.68|25085.69|25005.69|25085.38|25005.38|7
1734213330000|2024-12-14 21:55:30|25085.63|25005.63|25086.89|25006.89|25086.89|25006.89|25085.63|25005.63|9
1734213340000|2024-12-14 21:55:40|25086.93|25006.93|25086.61|25006.61|25088.04|25008.04|25086.61|25006.61|10
1734213350000|2024-12-14 21:55:50|25086.32|25006.32|25084.82|25004.82|25086.32|25006.32|25084.82|25004.82|9
1734213360000|2024-12-14 21:56:00|25084.75|25004.75|25086.71|25006.71|25086.94|25006.94|25084.75|25004.75|10
1734213370000|2024-12-14 21:56:10|25087.27|25007.27|25089.21|25009.21|25089.21|25009.21|25087.27|25007.27|10
1734213380000|2024-12-14 21:56:20|25089.42|25009.42|25088.33|25008.33|25089.72|25009.72|25088.33|25008.33|8
1734213390000|2024-12-14 21:56:30|25088.3|25008.3|25089.32|25009.32|25089.32|25009.32|25088.3|25008.3|10
1734213400000|2024-12-14 21:56:40|25089.55|25009.55|25090.47|25010.47|25090.52|25010.52|25089.55|25009.55|10
1734213410000|2024-12-14 21:56:50|25090.5|25010.5|25091.99|25011.99|25092.02|25012.02|25090.5|25010.5|9
1734213420000|2024-12-14 21:57:00|25092.23|25012.23|25090.99|25010.99|25092.51|25012.51|25090.99|25010.99|10
1734213430000|2024-12-14 21:57:10|25090.98|25010.98|25090.39|25010.39|25090.98|25010.98|25090.08|25010.08|10
1734213440000|2024-12-14 21:57:20|25091.4|25011.4|25093.83|25013.83|25093.83|25013.83|25091.4|25011.4|10
1734213450000|2024-12-14 21:57:30|25094.14|25014.14|25095.22|25015.22|25095.49|25015.49|25094.14|25014.14|10
1734213460000|2024-12-14 21:57:40|25094.97|25014.97|25093.43|25013.43|25094.97|25014.97|25093.37|25013.37|10
1734213470000|2024-12-14 21:57:50|25093.9|25013.9|25094.99|25014.99|25094.99|25014.99|25093.82|25013.82|10
1734213480000|2024-12-14 21:58:00|25095.11|25015.11|25094.97|25014.97|25095.3|25015.3|25094.4|25014.4|10
1734213490000|2024-12-14 21:58:10|25094.66|25014.66|25094.66|25014.66|25094.66|25014.66|25094.3|25014.3|8
1734213500000|2024-12-14 21:58:20|25095.16|25015.16|25095.83|25015.83|25096.13|25016.13|25095.12|25015.12|10
1734213510000|2024-12-14 21:58:30|25095.56|25015.56|25096.19|25016.19|25096.19|25016.19|25095.35|25015.35|10
1734213520000|2024-12-14 21:58:40|25096.23|25016.23|25096.68|25016.68|25096.68|25016.68|25096.23|25016.23|10
1734213530000|2024-12-14 21:58:50|25096.89|25016.89|25096.76|25016.76|25097.11|25017.11|25096.76|25016.76|10
1734213540000|2024-12-14 21:59:00|25096.93|25016.93|25095.47|25015.47|25096.95|25016.95|25095.47|25015.47|9
1734213550000|2024-12-14 21:59:10|25095.71|25015.71|25096.32|25016.32|25096.33|25016.33|25095.71|25015.71|10
1734213560000|2024-12-14 21:59:20|25096.34|25016.34|25096.82|25016.82|25096.89|25016.89|25096.3|25016.3|10
1734213570000|2024-12-14 21:59:30|25096.81|25016.81|25097.72|25017.72|25097.72|25017.72|25096.81|25016.81|9
1734213580000|2024-12-14 21:59:40|25098.41|25018.41|25094.74|25014.74|25098.41|25018.41|25094.74|25014.74|10
1734213590000|2024-12-14 21:59:50|25094.77|25014.77|25092.41|25012.41|25094.77|25014.77|25092.41|25012.41|10
1734213600000|2024-12-14 22:00:00|25091.99|25011.99|25087.47|25007.47|25092.25|25012.25|25087.47|25007.47|10
1734213610000|2024-12-14 22:00:10|25087.64|25007.64|25089.31|25009.31|25089.85|25009.85|25087.64|25007.64|10
1734213620000|2024-12-14 22:00:20|25089.15|25009.15|25089.98|25009.98|25090.42|25010.42|25089.15|25009.15|10
1734213630000|2024-12-14 22:00:30|25090.62|25010.62|25092.17|25012.17|25092.17|25012.17|25090.17|25010.17|10
1734213640000|2024-12-14 22:00:40|25092.16|25012.16|25094.91|25014.91|25094.91|25014.91|25092.16|25012.16|8
1734213650000|2024-12-14 22:00:50|25094.81|25014.81|25093|25013|25095.06|25015.06|25092.9|25012.9|10
1734213660000|2024-12-14 22:01:00|25092.98|25012.98|25091.77|25011.77|25092.98|25012.98|25090.82|25010.82|10
1734213670000|2024-12-14 22:01:10|25091.97|25011.97|25092.25|25012.25|25092.51|25012.51|25091.96|25011.96|9
1734213680000|2024-12-14 22:01:20|25092.24|25012.24|25089.95|25009.95|25092.24|25012.24|25089.94|25009.94|9
1734213690000|2024-12-14 22:01:30|25089.89|25009.89|25090.39|25010.39|25090.39|25010.39|25089.7|25009.7|10
1734213700000|2024-12-14 22:01:40|25090.71|25010.71|25094.55|25014.55|25094.55|25014.55|25090.71|25010.71|10
1734213710000|2024-12-14 22:01:50|25094.84|25014.84|25097.63|25017.63|25097.63|25017.63|25094.84|25014.84|10
1734213720000|2024-12-14 22:02:00|25097.62|25017.62|25100.89|25020.89|25100.89|25020.89|25097.43|25017.43|10
1734213730000|2024-12-14 22:02:10|25100.88|25020.88|25103.59|25023.59|25103.59|25023.59|25100.88|25020.88|10
1734213740000|2024-12-14 22:02:20|25103.52|25023.52|25104.94|25024.94|25104.94|25024.94|25103.34|25023.34|10
1734213750000|2024-12-14 22:02:30|25105.37|25025.37|25107.99|25027.99|25107.99|25027.99|25105.37|25025.37|10
1734213760000|2024-12-14 22:02:40|25108.38|25028.38|25108.07|25028.07|25108.7|25028.7|25108.07|25028.07|8
1734213770000|2024-12-14 22:02:50|25108.03|25028.03|25111.33|25031.33|25111.33|25031.33|25108.03|25028.03|10
1734213780000|2024-12-14 22:03:00|25112.07|25032.07|25110.96|25030.96|25112.59|25032.59|25110.96|25030.96|10
1734213790000|2024-12-14 22:03:10|25111.69|25031.69|25112.22|25032.22|25112.22|25032.22|25111.69|25031.69|10
1734213800000|2024-12-14 22:03:20|25112.39|25032.39|25111.52|25031.52|25112.39|25032.39|25111.06|25031.06|9
1734213810000|2024-12-14 22:03:30|25111.78|25031.78|25112.56|25032.56|25112.56|25032.56|25111.78|25031.78|9
1734213820000|2024-12-14 22:03:40|25112.34|25032.34|25113.31|25033.31|25113.31|25033.31|25111.69|25031.69|10
1734213830000|2024-12-14 22:03:50|25113.43|25033.43|25113.19|25033.19|25113.79|25033.79|25113.19|25033.19|9
1734213840000|2024-12-14 22:04:00|25113.21|25033.21|25115.83|25035.83|25115.83|25035.83|25112.59|25032.59|10
1734213850000|2024-12-14 22:04:10|25116.03|25036.03|25117.38|25037.38|25117.38|25037.38|25116.03|25036.03|10
1734213860000|2024-12-14 22:04:20|25117.42|25037.42|25115.76|25035.76|25117.7|25037.7|25115.74|25035.74|10
1734213870000|2024-12-14 22:04:30|25115.58|25035.58|25114.49|25034.49|25115.74|25035.74|25114.49|25034.49|9
1734213880000|2024-12-14 22:04:40|25114.42|25034.42|25114.45|25034.45|25114.59|25034.59|25114.42|25034.42|10
1734213890000|2024-12-14 22:04:50|25114.44|25034.44|25112.84|25032.84|25115|25035|25112.81|25032.81|10
1734213900000|2024-12-14 22:05:00|25112.92|25032.92|25114.07|25034.07|25114.07|25034.07|25112.41|25032.41|10
1734213910000|2024-12-14 22:05:10|25114.22|25034.22|25115.95|25035.95|25115.95|25035.95|25114.22|25034.22|10
1734213920000|2024-12-14 22:05:20|25115.99|25035.99|25114.15|25034.15|25115.99|25035.99|25114.14|25034.14|9
1734213930000|2024-12-14 22:05:30|25114.14|25034.14|25115.36|25035.36|25115.36|25035.36|25114.05|25034.05|10
1734213940000|2024-12-14 22:05:40|25115.39|25035.39|25116.07|25036.07|25116.16|25036.16|25115.38|25035.38|10
1734213950000|2024-12-14 22:05:50|25116.12|25036.12|25116.43|25036.43|25116.53|25036.53|25116.11|25036.11|9
1734213960000|2024-12-14 22:06:00|25116.42|25036.42|25115.58|25035.58|25116.49|25036.49|25115.56|25035.56|9
1734213970000|2024-12-14 22:06:10|25115.6|25035.6|25117.97|25037.97|25117.97|25037.97|25115.6|25035.6|9
1734213980000|2024-12-14 22:06:20|25118.1|25038.1|25121.34|25041.34|25121.34|25041.34|25118.1|25038.1|10
1734213990000|2024-12-14 22:06:30|25120.87|25040.87|25121.28|25041.28|25122.1|25042.1|25120.36|25040.36|10
1734214000000|2024-12-14 22:06:40|25121.74|25041.74|25122.67|25042.67|25122.67|25042.67|25121.34|25041.34|10
1734214010000|2024-12-14 22:06:50|25122.7|25042.7|25122.27|25042.27|25122.87|25042.87|25122.27|25042.27|10
1734214020000|2024-12-14 22:07:00|25122.23|25042.23|25123.01|25043.01|25123.57|25043.57|25122.23|25042.23|10
1734214030000|2024-12-14 22:07:10|25122.84|25042.84|25118.65|25038.65|25122.84|25042.84|25118.59|25038.59|8
1734214040000|2024-12-14 22:07:20|25118.67|25038.67|25119.8|25039.8|25119.97|25039.97|25118.67|25038.67|10
1734214050000|2024-12-14 22:07:30|25119.67|25039.67|25119.3|25039.3|25119.67|25039.67|25119.26|25039.26|9
1734214060000|2024-12-14 22:07:40|25119.45|25039.45|25119.53|25039.53|25119.54|25039.54|25119.39|25039.39|9
1734214070000|2024-12-14 22:07:50|25119.61|25039.61|25118.04|25038.04|25120.31|25040.31|25118.04|25038.04|9
1734214080000|2024-12-14 22:08:00|25117.87|25037.87|25117.04|25037.04|25117.87|25037.87|25117.04|25037.04|10
1734214090000|2024-12-14 22:08:10|25116.87|25036.87|25115.78|25035.78|25117.29|25037.29|25115.78|25035.78|9
1734214100000|2024-12-14 22:08:20|25116.02|25036.02|25116.79|25036.79|25116.79|25036.79|25115.4|25035.4|10
1734214110000|2024-12-14 22:08:30|25117.74|25037.74|25119.11|25039.11|25119.11|25039.11|25117.74|25037.74|10
1734214120000|2024-12-14 22:08:40|25119.18|25039.18|25118.75|25038.75|25119.18|25039.18|25118.75|25038.75|9
1734214130000|2024-12-14 22:08:50|25118.69|25038.69|25114.87|25034.87|25118.69|25038.69|25114.87|25034.87|10
1734214140000|2024-12-14 22:09:00|25114.56|25034.56|25111.63|25031.63|25114.56|25034.56|25111.63|25031.63|10
1734214150000|2024-12-14 22:09:10|25111.33|25031.33|25111.45|25031.45|25111.58|25031.58|25111.22|25031.22|9
1734214160000|2024-12-14 22:09:20|25111.8|25031.8|25109.08|25029.08|25111.8|25031.8|25109.08|25029.08|10
1734214170000|2024-12-14 22:09:30|25108.35|25028.35|25107.47|25027.47|25109.04|25029.04|25107.47|25027.47|10
1734214180000|2024-12-14 22:09:40|25107.36|25027.36|25104.82|25024.82|25107.41|25027.41|25104.82|25024.82|8
1734214190000|2024-12-14 22:09:50|25104.51|25024.51|25102.26|25022.26|25104.65|25024.65|25102.26|25022.26|9
1734214200000|2024-12-14 22:10:00|25100.92|25020.92|25097.47|25017.47|25100.92|25020.92|25097.47|25017.47|10
1734214210000|2024-12-14 22:10:10|25096.66|25016.66|25089.94|25009.94|25096.66|25016.66|25089.94|25009.94|9
1734214220000|2024-12-14 22:10:20|25089.69|25009.69|25085.46|25005.46|25089.86|25009.86|25085.46|25005.46|10
1734214230000|2024-12-14 22:10:30|25085.21|25005.21|25078.8|24998.8|25085.21|25005.21|25078.23|24998.23|10
1734214240000|2024-12-14 22:10:40|25079.11|24999.11|25077.44|24997.44|25079.56|24999.56|25077.35|24997.35|10
1734214250000|2024-12-14 22:10:50|25077.41|24997.41|25077.41|24997.41|25077.47|24997.47|25076.93|24996.93|10
1734214260000|2024-12-14 22:11:00|25077.28|24997.28|25078.37|24998.37|25078.88|24998.88|25076.92|24996.92|10
1734214270000|2024-12-14 22:11:10|25078.36|24998.36|25076.11|24996.11|25078.36|24998.36|25076.07|24996.07|9
1734214280000|2024-12-14 22:11:20|25076.14|24996.14|25073.31|24993.31|25076.49|24996.49|25073.31|24993.31|10
1734214290000|2024-12-14 22:11:30|25073.29|24993.29|25072.47|24992.47|25073.29|24993.29|25072.45|24992.45|9
1734214300000|2024-12-14 22:11:40|25072.46|24992.46|25073.93|24993.93|25073.93|24993.93|25072.17|24992.17|10
1734214310000|2024-12-14 22:11:50|25073.95|24993.95|25073.06|24993.06|25073.95|24993.95|25073.01|24993.01|9
1734214320000|2024-12-14 22:12:00|25073.24|24993.24|25074.29|24994.29|25074.29|24994.29|25073.24|24993.24|7
1734214330000|2024-12-14 22:12:10|25074.17|24994.17|25073.86|24993.86|25074.17|24994.17|25073.4|24993.4|8
1734214340000|2024-12-14 22:12:20|25074.53|24994.53|25074|24994|25074.88|24994.88|25074|24994|10
1734214350000|2024-12-14 22:12:30|25074.01|24994.01|25074.06|24994.06|25074.41|24994.41|25073.18|24993.18|10
1734214360000|2024-12-14 22:12:40|25074.05|24994.05|25074.19|24994.19|25074.31|24994.31|25073.78|24993.78|8
1734214370000|2024-12-14 22:12:50|25074.18|24994.18|25073.85|24993.85|25074.18|24994.18|25073.35|24993.35|9
1734214380000|2024-12-14 22:13:00|25073.78|24993.78|25074.45|24994.45|25074.47|24994.47|25073.62|24993.62|8
1734214390000|2024-12-14 22:13:10|25074.43|24994.43|25074.5|24994.5|25074.5|24994.5|25074.41|24994.41|7
1734214400000|2024-12-14 22:13:20|25074.52|24994.52|25071.82|24991.82|25074.52|24994.52|25071.81|24991.81|9
1734214410000|2024-12-14 22:13:30|25071.25|24991.25|25067.3|24987.3|25071.31|24991.31|25067.3|24987.3|10
1734214420000|2024-12-14 22:13:40|25066.54|24986.54|25062.28|24982.28|25066.54|24986.54|25062.28|24982.28|10
1734214430000|2024-12-14 22:13:50|25062.01|24982.01|25060.44|24980.44|25062.01|24982.01|25060.44|24980.44|8
1734214440000|2024-12-14 22:14:00|25059.95|24979.95|25059|24979|25060.65|24980.65|25059|24979|10
1734214450000|2024-12-14 22:14:10|25058.27|24978.27|25051.32|24971.32|25058.27|24978.27|25051.32|24971.32|10
1734214460000|2024-12-14 22:14:20|25051.18|24971.18|25050.45|24970.45|25051.26|24971.26|25050.4|24970.4|10
1734214470000|2024-12-14 22:14:30|25049.77|24969.77|25046.32|24966.32|25049.77|24969.77|25046.32|24966.32|10
1734214480000|2024-12-14 22:14:40|25045.35|24965.35|25044.82|24964.82|25045.35|24965.35|25044.82|24964.82|9
1734214490000|2024-12-14 22:14:50|25044.81|24964.81|25046|24966|25046|24966|25044.81|24964.81|8
1734214500000|2024-12-14 22:15:00|25046.26|24966.26|25046.97|24966.97|25047.31|24967.31|25046.26|24966.26|9
1734214510000|2024-12-14 22:15:10|25048.42|24968.42|25052.2|24972.2|25052.2|24972.2|25048.42|24968.42|10
1734214520000|2024-12-14 22:15:20|25052.02|24972.02|25053.81|24973.81|25053.96|24973.96|25051.87|24971.87|10
1734214530000|2024-12-14 22:15:30|25053.8|24973.8|25054.07|24974.07|25054.37|24974.37|25053.56|24973.56|10
1734214540000|2024-12-14 22:15:40|25054.4|24974.4|25054.49|24974.49|25054.49|24974.49|25054.34|24974.34|10
1734214550000|2024-12-14 22:15:50|25054.5|24974.5|25056.01|24976.01|25056.19|24976.19|25054.5|24974.5|9
1734214560000|2024-12-14 22:16:00|25056.05|24976.05|25057.19|24977.19|25057.19|24977.19|25055.3|24975.3|9
1734214570000|2024-12-14 22:16:10|25057.39|24977.39|25061.16|24981.16|25061.16|24981.16|25057.39|24977.39|10
1734214580000|2024-12-14 22:16:20|25061.95|24981.95|25064.92|24984.92|25064.92|24984.92|25061.95|24981.95|10
1734214590000|2024-12-14 22:16:30|25064.97|24984.97|25068.55|24988.55|25068.55|24988.55|25064.97|24984.97|10
1734214600000|2024-12-14 22:16:40|25068.6|24988.6|25071.51|24991.51|25071.51|24991.51|25068.6|24988.6|9
1734214610000|2024-12-14 22:16:50|25071.55|24991.55|25072.46|24992.46|25072.46|24992.46|25070.15|24990.15|10
1734214620000|2024-12-14 22:17:00|25072.76|24992.76|25075|24995|25075.92|24995.92|25072.76|24992.76|10
1734214630000|2024-12-14 22:17:10|25074.19|24994.19|25074.07|24994.07|25074.25|24994.25|25073.64|24993.64|9
1734214640000|2024-12-14 22:17:20|25073.95|24993.95|25073.65|24993.65|25074.1|24994.1|25073.5|24993.5|10
1734214650000|2024-12-14 22:17:30|25073.96|24993.96|25074.75|24994.75|25074.77|24994.77|25073.75|24993.75|8
1734214660000|2024-12-14 22:17:40|25074.76|24994.76|25080.3|25000.3|25080.3|25000.3|25074.76|24994.76|10
1734214670000|2024-12-14 22:17:50|25081.18|25001.18|25080.32|25000.32|25081.4|25001.4|25080.32|25000.32|9
1734214680000|2024-12-14 22:18:00|25080.23|25000.23|25080.26|25000.26|25080.26|25000.26|25079.89|24999.89|9
1734214690000|2024-12-14 22:18:10|25080.16|25000.16|25080.18|25000.18|25080.48|25000.48|25079.92|24999.92|10
1734214700000|2024-12-14 22:18:20|25080.23|25000.23|25077.49|24997.49|25080.23|25000.23|25077.42|24997.42|10
1734214710000|2024-12-14 22:18:30|25077.5|24997.5|25077.79|24997.79|25078.08|24998.08|25077.49|24997.49|7
1734214720000|2024-12-14 22:18:40|25077.69|24997.69|25079.25|24999.25|25079.25|24999.25|25076.23|24996.23|10
1734214730000|2024-12-14 22:18:50|25079.35|24999.35|25079.8|24999.8|25080.07|25000.07|25079.35|24999.35|7
1734214740000|2024-12-14 22:19:00|25079.68|24999.68|25076.39|24996.39|25079.68|24999.68|25076.38|24996.38|8
1734214750000|2024-12-14 22:19:10|25076.93|24996.93|25076.87|24996.87|25077.08|24997.08|25076.78|24996.78|10
1734214760000|2024-12-14 22:19:20|25076.82|24996.82|25076.98|24996.98|25076.98|24996.98|25074.85|24994.85|10
1734214770000|2024-12-14 22:19:30|25077.2|24997.2|25076.92|24996.92|25077.2|24997.2|25076.86|24996.86|9
1734214780000|2024-12-14 22:19:40|25076.91|24996.91|25077.28|24997.28|25077.28|24997.28|25076.9|24996.9|10
1734214790000|2024-12-14 22:19:50|25077.53|24997.53|25078.24|24998.24|25078.34|24998.34|25077.53|24997.53|9
1734214800000|2024-12-14 22:20:00|25078.26|24998.26|25079.46|24999.46|25079.46|24999.46|25077.54|24997.54|9
1734214810000|2024-12-14 22:20:10|25079.71|24999.71|25078.89|24998.89|25081.8|25001.8|25078.89|24998.89|10
1734214820000|2024-12-14 22:20:20|25079.08|24999.08|25081.95|25001.95|25081.95|25001.95|25079.08|24999.08|10
1734214830000|2024-12-14 22:20:30|25087.09|25007.09|25089.99|25009.99|25090.18|25010.18|25087.09|25007.09|10
1734214840000|2024-12-14 22:20:40|25089.98|25009.98|25086.88|25006.88|25090.76|25010.76|25086.88|25006.88|10
1734214850000|2024-12-14 22:20:50|25086.97|25006.97|25089.5|25009.5|25089.5|25009.5|25086.86|25006.86|10
1734214860000|2024-12-14 22:21:00|25089.58|25009.58|25092.54|25012.54|25093.5|25013.5|25089.58|25009.58|10
1734214870000|2024-12-14 22:21:10|25092.55|25012.55|25094.96|25014.96|25094.96|25014.96|25092.36|25012.36|9
1734214880000|2024-12-14 22:21:20|25094.47|25014.47|25094.48|25014.48|25094.48|25014.48|25091.58|25011.58|9
1734214890000|2024-12-14 22:21:30|25094.58|25014.58|25095.34|25015.34|25095.34|25015.34|25094.54|25014.54|10
1734214900000|2024-12-14 22:21:40|25095.31|25015.31|25094.31|25014.31|25095.31|25015.31|25094.18|25014.18|9
1734214910000|2024-12-14 22:21:50|25094.24|25014.24|25095.22|25015.22|25095.32|25015.32|25094.24|25014.24|10
1734214920000|2024-12-14 22:22:00|25094.99|25014.99|25095.34|25015.34|25095.34|25015.34|25094.91|25014.91|9
1734214930000|2024-12-14 22:22:10|25095.73|25015.73|25096.95|25016.95|25097.03|25017.03|25095.73|25015.73|10
1734214940000|2024-12-14 22:22:20|25096.94|25016.94|25098.31|25018.31|25098.31|25018.31|25096.94|25016.94|9
1734214950000|2024-12-14 22:22:30|25098.5|25018.5|25102.57|25022.57|25102.57|25022.57|25098.5|25018.5|10
1734214960000|2024-12-14 22:22:40|25102.74|25022.74|25103.77|25023.77|25103.77|25023.77|25102.74|25022.74|9
1734214970000|2024-12-14 22:22:50|25103.76|25023.76|25103.97|25023.97|25104.14|25024.14|25103.67|25023.67|10
1734214980000|2024-12-14 22:23:00|25104.01|25024.01|25102.78|25022.78|25104.06|25024.06|25102.74|25022.74|10
1734214990000|2024-12-14 22:23:10|25102.73|25022.73|25102.56|25022.56|25102.75|25022.75|25102.56|25022.56|9
1734215000000|2024-12-14 22:23:20|25102.18|25022.18|25103.1|25023.1|25103.1|25023.1|25101.87|25021.87|9
1734215010000|2024-12-14 22:23:30|25103.14|25023.14|25104.56|25024.56|25104.56|25024.56|25103.14|25023.14|9
1734215020000|2024-12-14 22:23:40|25104.55|25024.55|25103.83|25023.83|25104.55|25024.55|25103.8|25023.8|9
1734215030000|2024-12-14 22:23:50|25103.84|25023.84|25104.1|25024.1|25104.1|25024.1|25103.09|25023.09|9
1734215040000|2024-12-14 22:24:00|25104|25024|25106.02|25026.02|25106.02|25026.02|25103.93|25023.93|10
1734215050000|2024-12-14 22:24:10|25106.12|25026.12|25108.05|25028.05|25108.05|25028.05|25106.12|25026.12|10
1734215060000|2024-12-14 22:24:20|25108.1|25028.1|25105.34|25025.34|25108.1|25028.1|25105.34|25025.34|10
1734215070000|2024-12-14 22:24:30|25105.35|25025.35|25105.13|25025.13|25105.37|25025.37|25105.12|25025.12|8
1734215080000|2024-12-14 22:24:40|25105.1|25025.1|25104.69|25024.69|25105.1|25025.1|25104.63|25024.63|9
1734215090000|2024-12-14 22:24:50|25104.68|25024.68|25106.6|25026.6|25106.74|25026.74|25104.68|25024.68|9
1734215100000|2024-12-14 22:25:00|25106.66|25026.66|25108.24|25028.24|25108.24|25028.24|25106.66|25026.66|10
1734215110000|2024-12-14 22:25:10|25108.29|25028.29|25108.76|25028.76|25109.02|25029.02|25108.25|25028.25|10
1734215120000|2024-12-14 22:25:20|25108.79|25028.79|25108.58|25028.58|25108.84|25028.84|25108.29|25028.29|10
1734215130000|2024-12-14 22:25:30|25108.71|25028.71|25110.22|25030.22|25110.22|25030.22|25108.71|25028.71|9
1734215140000|2024-12-14 22:25:40|25110.39|25030.39|25112.2|25032.2|25112.2|25032.2|25110.39|25030.39|10
1734215150000|2024-12-14 22:25:50|25112.41|25032.41|25114.47|25034.47|25114.47|25034.47|25112.17|25032.17|8
1734215160000|2024-12-14 22:26:00|25114.07|25034.07|25115.6|25035.6|25116.17|25036.17|25114.07|25034.07|10
1734215170000|2024-12-14 22:26:10|25115.52|25035.52|25116.21|25036.21|25116.21|25036.21|25115.52|25035.52|10
1734215180000|2024-12-14 22:26:20|25116.24|25036.24|25120.88|25040.88|25120.88|25040.88|25116.24|25036.24|10
1734215190000|2024-12-14 22:26:30|25121.09|25041.09|25124.04|25044.04|25124.04|25044.04|25121.09|25041.09|10
1734215200000|2024-12-14 22:26:40|25123.98|25043.98|25129.44|25049.44|25129.44|25049.44|25123.98|25043.98|10
1734215210000|2024-12-14 22:26:50|25129.57|25049.57|25131.75|25051.75|25131.75|25051.75|25129.57|25049.57|10
1734215220000|2024-12-14 22:27:00|25131.82|25051.82|25131.25|25051.25|25131.92|25051.92|25131.08|25051.08|10
1734215230000|2024-12-14 22:27:10|25131.41|25051.41|25132.44|25052.44|25132.44|25052.44|25131.12|25051.12|10
1734215240000|2024-12-14 22:27:20|25132.46|25052.46|25137.23|25057.23|25137.23|25057.23|25132.46|25052.46|10
1734215250000|2024-12-14 22:27:30|25137.61|25057.61|25138.96|25058.96|25138.96|25058.96|25137.46|25057.46|10
1734215260000|2024-12-14 22:27:40|25141.61|25061.61|25145.2|25065.2|25145.2|25065.2|25141.58|25061.58|10
1734215270000|2024-12-14 22:27:50|25145.41|25065.41|25146.29|25066.29|25146.29|25066.29|25145.41|25065.41|10
1734215280000|2024-12-14 22:28:00|25146.37|25066.37|25138.53|25058.53|25146.75|25066.75|25138.53|25058.53|9
1734215290000|2024-12-14 22:28:10|25138.03|25058.03|25137.95|25057.95|25138.03|25058.03|25137.89|25057.89|9
1734215300000|2024-12-14 22:28:20|25137.72|25057.72|25140.1|25060.1|25140.1|25060.1|25137.72|25057.72|8
1734215310000|2024-12-14 22:28:30|25140.15|25060.15|25141.41|25061.41|25141.41|25061.41|25140.15|25060.15|10
1734215320000|2024-12-14 22:28:40|25141.46|25061.46|25142.23|25062.23|25142.25|25062.25|25141.46|25061.46|9
1734215330000|2024-12-14 22:28:50|25141.81|25061.81|25142.23|25062.23|25142.23|25062.23|25141.79|25061.79|10
1734215340000|2024-12-14 22:29:00|25142.26|25062.26|25148.39|25068.39|25148.39|25068.39|25142.26|25062.26|10
1734215350000|2024-12-14 22:29:10|25148.34|25068.34|25150.06|25070.06|25150.58|25070.58|25148.11|25068.11|10
1734215360000|2024-12-14 22:29:20|25150.03|25070.03|25151.68|25071.68|25151.68|25071.68|25150.03|25070.03|9
1734215370000|2024-12-14 22:29:30|25151.7|25071.7|25158.29|25078.29|25158.29|25078.29|25151.7|25071.7|9
1734215380000|2024-12-14 22:29:40|25158.49|25078.49|25158.82|25078.82|25158.82|25078.82|25158.05|25078.05|8
1734215390000|2024-12-14 22:29:50|25159.19|25079.19|25158.86|25078.86|25159.36|25079.36|25158.38|25078.38|10
1734215400000|2024-12-14 22:30:00|25159.49|25079.49|25154.68|25074.68|25162.66|25082.66|25154.67|25074.67|10
1734215410000|2024-12-14 22:30:10|25154.62|25074.62|25156.53|25076.53|25156.53|25076.53|25154.61|25074.61|10
1734215420000|2024-12-14 22:30:20|25156.29|25076.29|25160.84|25080.84|25160.84|25080.84|25156.29|25076.29|10
1734215430000|2024-12-14 22:30:30|25161.05|25081.05|25161.28|25081.28|25161.48|25081.48|25161.05|25081.05|9
1734215440000|2024-12-14 22:30:40|25160.79|25080.79|25160.47|25080.47|25160.79|25080.79|25160.44|25080.44|9
1734215450000|2024-12-14 22:30:50|25160.4|25080.4|25170.75|25090.75|25171.4|25091.4|25159.81|25079.81|10
1734215460000|2024-12-14 22:31:00|25170.48|25090.48|25161.59|25081.59|25170.48|25090.48|25161.59|25081.59|10
1734215470000|2024-12-14 22:31:10|25161.22|25081.22|25155.24|25075.24|25161.22|25081.22|25155.24|25075.24|10
1734215480000|2024-12-14 22:31:20|25154.19|25074.19|25151.4|25071.4|25154.19|25074.19|25151.29|25071.29|10
1734215490000|2024-12-14 22:31:30|25151.32|25071.32|25149.4|25069.4|25151.39|25071.39|25149.36|25069.36|9
1734215500000|2024-12-14 22:31:40|25149.38|25069.38|25148.63|25068.63|25149.38|25069.38|25148.63|25068.63|10
1734215510000|2024-12-14 22:31:50|25148.35|25068.35|25148.53|25068.53|25148.64|25068.64|25148.35|25068.35|8
1734215520000|2024-12-14 22:32:00|25148.28|25068.28|25145.06|25065.06|25148.28|25068.28|25144.92|25064.92|10
1734215530000|2024-12-14 22:32:10|25144.4|25064.4|25143.27|25063.27|25144.4|25064.4|25143.27|25063.27|10
1734215540000|2024-12-14 22:32:20|25143.33|25063.33|25145.64|25065.64|25145.64|25065.64|25143.33|25063.33|9
1734215550000|2024-12-14 22:32:30|25145.67|25065.67|25144.13|25064.13|25145.67|25065.67|25144.13|25064.13|10
1734215560000|2024-12-14 22:32:40|25144.18|25064.18|25141.46|25061.46|25144.18|25064.18|25141.46|25061.46|10
1734215570000|2024-12-14 22:32:50|25141.24|25061.24|25140.23|25060.23|25141.24|25061.24|25140.17|25060.17|10
1734215580000|2024-12-14 22:33:00|25140.29|25060.29|25139.77|25059.77|25140.29|25060.29|25139.77|25059.77|9
1734215590000|2024-12-14 22:33:10|25139.97|25059.97|25139.11|25059.11|25139.97|25059.97|25138.65|25058.65|9
1734215600000|2024-12-14 22:33:20|25139.13|25059.13|25139.05|25059.05|25139.19|25059.19|25139.03|25059.03|10
1734215610000|2024-12-14 22:33:30|25138.5|25058.5|25134.47|25054.47|25138.56|25058.56|25134.41|25054.41|7
1734215620000|2024-12-14 22:33:40|25134.52|25054.52|25130.33|25050.33|25134.52|25054.52|25130.3|25050.3|10
1734215630000|2024-12-14 22:33:50|25130.11|25050.11|25125.7|25045.7|25130.11|25050.11|25125.7|25045.7|10
1734215640000|2024-12-14 22:34:00|25125.58|25045.58|25120.01|25040.01|25125.62|25045.62|25120.01|25040.01|9
1734215650000|2024-12-14 22:34:10|25120.52|25040.52|25122.72|25042.72|25123.09|25043.09|25120.52|25040.52|10
1734215660000|2024-12-14 22:34:20|25122.81|25042.81|25123.49|25043.49|25123.62|25043.62|25122.81|25042.81|10
1734215670000|2024-12-14 22:34:30|25123.05|25043.05|25125.4|25045.4|25125.4|25045.4|25123.05|25043.05|10
1734215680000|2024-12-14 22:34:40|25125.7|25045.7|25124.74|25044.74|25126.35|25046.35|25124.74|25044.74|10
1734215690000|2024-12-14 22:34:50|25124.57|25044.57|25125.89|25045.89|25126.07|25046.07|25124.43|25044.43|10
1734215700000|2024-12-14 22:35:00|25125.75|25045.75|25129.73|25049.73|25129.73|25049.73|25125.75|25045.75|9
1734215710000|2024-12-14 22:35:10|25129.89|25049.89|25131.24|25051.24|25131.5|25051.5|25129.89|25049.89|10
1734215720000|2024-12-14 22:35:20|25131.26|25051.26|25130.37|25050.37|25131.27|25051.27|25130.08|25050.08|10
1734215730000|2024-12-14 22:35:30|25130.38|25050.38|25132.22|25052.22|25132.22|25052.22|25130.38|25050.38|9
1734215740000|2024-12-14 22:35:40|25132.32|25052.32|25133|25053|25133|25053|25132.32|25052.32|9
1734215750000|2024-12-14 22:35:50|25132.98|25052.98|25133.16|25053.16|25133.16|25053.16|25132.45|25052.45|10
1734215760000|2024-12-14 22:36:00|25133.17|25053.17|25133.54|25053.54|25133.6|25053.6|25133.14|25053.14|9
1734215770000|2024-12-14 22:36:10|25133.5|25053.5|25134.24|25054.24|25134.24|25054.24|25133.5|25053.5|10
1734215780000|2024-12-14 22:36:20|25135.02|25055.02|25137.69|25057.69|25137.69|25057.69|25135.02|25055.02|10
1734215790000|2024-12-14 22:36:30|25138.17|25058.17|25139.22|25059.22|25139.22|25059.22|25138.17|25058.17|10
1734215800000|2024-12-14 22:36:40|25139.17|25059.17|25140.09|25060.09|25140.09|25060.09|25139.17|25059.17|10
1734215810000|2024-12-14 22:36:50|25140.18|25060.18|25141.1|25061.1|25141.39|25061.39|25140.18|25060.18|10
1734215820000|2024-12-14 22:37:00|25141.17|25061.17|25143.64|25063.64|25144.38|25064.38|25141.17|25061.17|9
1734215830000|2024-12-14 22:37:10|25143.65|25063.65|25143.36|25063.36|25143.65|25063.65|25142.98|25062.98|9
1734215840000|2024-12-14 22:37:20|25142.16|25062.16|25143.53|25063.53|25143.53|25063.53|25142.06|25062.06|9
1734215850000|2024-12-14 22:37:30|25143.54|25063.54|25143.88|25063.88|25143.88|25063.88|25142.72|25062.72|9
1734215860000|2024-12-14 22:37:40|25143.92|25063.92|25144.86|25064.86|25145.14|25065.14|25143.92|25063.92|10
1734215870000|2024-12-14 22:37:50|25145.28|25065.28|25146.2|25066.2|25146.2|25066.2|25145.28|25065.28|10
1734215880000|2024-12-14 22:38:00|25146.19|25066.19|25149.29|25069.29|25149.29|25069.29|25146.18|25066.18|10
1734215890000|2024-12-14 22:38:10|25149.36|25069.36|25151.28|25071.28|25151.28|25071.28|25149.36|25069.36|10
1734215900000|2024-12-14 22:38:20|25151.51|25071.51|25151.34|25071.34|25151.53|25071.53|25150.41|25070.41|9
1734215910000|2024-12-14 22:38:30|25151.01|25071.01|25151.46|25071.46|25151.46|25071.46|25150.72|25070.72|9
1734215920000|2024-12-14 22:38:40|25151.55|25071.55|25154.77|25074.77|25154.77|25074.77|25151.52|25071.52|8
1734215930000|2024-12-14 22:38:50|25154.79|25074.79|25153.97|25073.97|25154.89|25074.89|25148.68|25068.68|9
1734215940000|2024-12-14 22:39:00|25153.96|25073.96|25149.68|25069.68|25154.12|25074.12|25149.63|25069.63|8
1734215950000|2024-12-14 22:39:10|25149.66|25069.66|25149.68|25069.68|25149.91|25069.91|25149.65|25069.65|10
1734215960000|2024-12-14 22:39:20|25149.69|25069.69|25150.08|25070.08|25150.08|25070.08|25149.69|25069.69|7
1734215970000|2024-12-14 22:39:30|25151.81|25071.81|25151.63|25071.63|25151.81|25071.81|25151.21|25071.21|9
1734215980000|2024-12-14 22:39:40|25152.18|25072.18|25147.93|25067.93|25152.18|25072.18|25147.72|25067.72|9
1734215990000|2024-12-14 22:39:50|25147.92|25067.92|25148.38|25068.38|25148.38|25068.38|25147.84|25067.84|10
1734216000000|2024-12-14 22:40:00|25148.42|25068.42|25142.23|25062.23|25148.42|25068.42|25142.23|25062.23|10
1734216010000|2024-12-14 22:40:10|25142.19|25062.19|25152.77|25072.77|25153.56|25073.56|25142.19|25062.19|10
1734216020000|2024-12-14 22:40:20|25152.79|25072.79|25151.95|25071.95|25152.79|25072.79|25150.62|25070.62|9
1734216030000|2024-12-14 22:40:30|25151.97|25071.97|25152.01|25072.01|25152.18|25072.18|25151.97|25071.97|7
1734216040000|2024-12-14 22:40:40|25152.03|25072.03|25143.46|25063.46|25152.03|25072.03|25143|25063|9
1734216050000|2024-12-14 22:40:50|25143.87|25063.87|25143.4|25063.4|25143.9|25063.9|25143.38|25063.38|7
1734216060000|2024-12-14 22:41:00|25143.41|25063.41|25143.7|25063.7|25143.7|25063.7|25143.03|25063.03|9
1734216070000|2024-12-14 22:41:10|25143.72|25063.72|25144.37|25064.37|25144.37|25064.37|25143.54|25063.54|9
1734216080000|2024-12-14 22:41:20|25144.41|25064.41|25146.59|25066.59|25146.7|25066.7|25144.41|25064.41|10
1734216090000|2024-12-14 22:41:30|25146.56|25066.56|25147.39|25067.39|25147.43|25067.43|25146.56|25066.56|9
1734216100000|2024-12-14 22:41:40|25148.45|25068.45|25150.39|25070.39|25150.39|25070.39|25148.45|25068.45|10
1734216110000|2024-12-14 22:41:50|25150.4|25070.4|25154.62|25074.62|25154.62|25074.62|25150.4|25070.4|9
1734216120000|2024-12-14 22:42:00|25154.63|25074.63|25156|25076|25156|25076|25154.63|25074.63|10
1734216130000|2024-12-14 22:42:10|25156.81|25076.81|25155.86|25075.86|25157.49|25077.49|25155.86|25075.86|10
1734216140000|2024-12-14 22:42:20|25155.7|25075.7|25158.82|25078.82|25158.85|25078.85|25155.53|25075.53|8
1734216150000|2024-12-14 22:42:30|25160.2|25080.2|25157.01|25077.01|25160.26|25080.26|25157|25077|7
1734216160000|2024-12-14 22:42:40|25157.34|25077.34|25168.69|25088.69|25168.69|25088.69|25157.34|25077.34|9
1734216170000|2024-12-14 22:42:50|25160.29|25080.29|25167.59|25087.59|25167.68|25087.68|25160.14|25080.14|8
1734216180000|2024-12-14 22:43:00|25167.6|25087.6|25168.06|25088.06|25168.06|25088.06|25167.47|25087.47|9
1734216190000|2024-12-14 22:43:10|25168.45|25088.45|25172.54|25092.54|25172.54|25092.54|25168.45|25088.45|8
1734216200000|2024-12-14 22:43:20|25172.93|25092.93|25175.55|25095.55|25175.55|25095.55|25172.93|25092.93|10
1734216210000|2024-12-14 22:43:30|25175.61|25095.61|25177.5|25097.5|25177.5|25097.5|25175.61|25095.61|10
1734216220000|2024-12-14 22:43:40|25177.56|25097.56|25178.67|25098.67|25178.98|25098.98|25177.56|25097.56|9
1734216230000|2024-12-14 22:43:50|25178.58|25098.58|25180.35|25100.35|25180.47|25100.47|25178.56|25098.56|10
1734216240000|2024-12-14 22:44:00|25180.29|25100.29|25182.13|25102.13|25182.41|25102.41|25180.2|25100.2|9
1734216250000|2024-12-14 22:44:10|25182.97|25102.97|25182.87|25102.87|25182.97|25102.97|25181.71|25101.71|10
1734216260000|2024-12-14 22:44:20|25182.94|25102.94|25181.95|25101.95|25183.24|25103.24|25181.95|25101.95|10
1734216270000|2024-12-14 22:44:30|25182.05|25102.05|25181.17|25101.17|25182.05|25102.05|25181.06|25101.06|10
1734216280000|2024-12-14 22:44:40|25181.18|25101.18|25180.56|25100.56|25181.73|25101.73|25180.56|25100.56|9
1734216290000|2024-12-14 22:44:50|25180.33|25100.33|25179.91|25099.91|25180.35|25100.35|25179.77|25099.77|10
1734216300000|2024-12-14 22:45:00|25179.88|25099.88|25180.2|25100.2|25180.2|25100.2|25179.4|25099.4|10
1734216310000|2024-12-14 22:45:10|25180.24|25100.24|25179.43|25099.43|25180.24|25100.24|25179.2|25099.2|9
1734216320000|2024-12-14 22:45:20|25179.44|25099.44|25178.01|25098.01|25179.44|25099.44|25178.01|25098.01|9
1734216330000|2024-12-14 22:45:30|25178|25098|25177.44|25097.44|25178.18|25098.18|25177.44|25097.44|10
1734216340000|2024-12-14 22:45:40|25177.43|25097.43|25175|25095|25177.43|25097.43|25174.94|25094.94|9
1734216350000|2024-12-14 22:45:50|25174.84|25094.84|25173.2|25093.2|25174.87|25094.87|25173.2|25093.2|10
1734216360000|2024-12-14 22:46:00|25173.09|25093.09|25172.53|25092.53|25173.09|25093.09|25172.53|25092.53|9
1734216370000|2024-12-14 22:46:10|25171.39|25091.39|25171.58|25091.58|25171.58|25091.58|25170.96|25090.96|10
1734216380000|2024-12-14 22:46:20|25171.48|25091.48|25172.01|25092.01|25172.01|25092.01|25170.9|25090.9|10
1734216390000|2024-12-14 22:46:30|25172.43|25092.43|25174.25|25094.25|25174.31|25094.31|25172.43|25092.43|10
1734216400000|2024-12-14 22:46:40|25173.73|25093.73|25174.98|25094.98|25175.05|25095.05|25173.43|25093.43|10
1734216410000|2024-12-14 22:46:50|25174.9|25094.9|25174.45|25094.45|25174.9|25094.9|25174.38|25094.38|10
1734216420000|2024-12-14 22:47:00|25174.51|25094.51|25174.23|25094.23|25174.51|25094.51|25174.18|25094.18|8
1734216430000|2024-12-14 22:47:10|25174.01|25094.01|25174.93|25094.93|25174.93|25094.93|25174|25094|10
1734216440000|2024-12-14 22:47:20|25174.65|25094.65|25174.96|25094.96|25174.96|25094.96|25174.65|25094.65|10
1734216450000|2024-12-14 22:47:30|25175.02|25095.02|25174.39|25094.39|25176.47|25096.47|25173.72|25093.72|10
1734216460000|2024-12-14 22:47:40|25175.05|25095.05|25174.37|25094.37|25175.13|25095.13|25174.37|25094.37|8
1734216470000|2024-12-14 22:47:50|25174.39|25094.39|25174.5|25094.5|25174.99|25094.99|25174.35|25094.35|9
1734216480000|2024-12-14 22:48:00|25174.32|25094.32|25173.61|25093.61|25175.59|25095.59|25173.61|25093.61|10
1734216490000|2024-12-14 22:48:10|25173.47|25093.47|25174.94|25094.94|25175.11|25095.11|25173.47|25093.47|10
1734216500000|2024-12-14 22:48:20|25174.91|25094.91|25175.85|25095.85|25175.85|25095.85|25174.91|25094.91|9
1734216510000|2024-12-14 22:48:30|25175.66|25095.66|25175.8|25095.8|25175.82|25095.82|25175.47|25095.47|9
1734216520000|2024-12-14 22:48:40|25175.7|25095.7|25175.66|25095.66|25175.74|25095.74|25175.52|25095.52|9
1734216530000|2024-12-14 22:48:50|25175.64|25095.64|25175.51|25095.51|25175.79|25095.79|25175.31|25095.31|8
1734216540000|2024-12-14 22:49:00|25175.58|25095.58|25175.98|25095.98|25175.99|25095.99|25175.26|25095.26|9
1734216550000|2024-12-14 22:49:10|25175.96|25095.96|25176.19|25096.19|25176.45|25096.45|25175.93|25095.93|9
1734216560000|2024-12-14 22:49:20|25176.02|25096.02|25178.03|25098.03|25178.03|25098.03|25175.99|25095.99|10
1734216570000|2024-12-14 22:49:30|25177.78|25097.78|25177.17|25097.17|25177.78|25097.78|25177.1|25097.1|10
1734216580000|2024-12-14 22:49:40|25177.47|25097.47|25177.82|25097.82|25177.86|25097.86|25177.47|25097.47|8
1734216590000|2024-12-14 22:49:50|25177.83|25097.83|25178.21|25098.21|25178.21|25098.21|25177.81|25097.81|9
1734216600000|2024-12-14 22:50:00|25178.03|25098.03|25178.69|25098.69|25178.69|25098.69|25177.49|25097.49|9
1734216610000|2024-12-14 22:50:10|25178.77|25098.77|25179.67|25099.67|25179.67|25099.67|25178.77|25098.77|8
1734216620000|2024-12-14 22:50:20|25179.7|25099.7|25180.2|25100.2|25180.29|25100.29|25179.63|25099.63|9
1734216630000|2024-12-14 22:50:30|25180.25|25100.25|25182.3|25102.3|25182.3|25102.3|25180.25|25100.25|10
1734216640000|2024-12-14 22:50:40|25182.48|25102.48|25183.57|25103.57|25183.57|25103.57|25182.48|25102.48|10
1734216650000|2024-12-14 22:50:50|25183.76|25103.76|25184.74|25104.74|25184.84|25104.84|25183.76|25103.76|10
1734216660000|2024-12-14 22:51:00|25184.79|25104.79|25192.71|25112.71|25192.71|25112.71|25184.79|25104.79|9
1734216670000|2024-12-14 22:51:10|25192.74|25112.74|25192.68|25112.68|25192.86|25112.86|25192.46|25112.46|8
1734216680000|2024-12-14 22:51:20|25193.42|25113.42|25196.68|25116.68|25196.68|25116.68|25193.37|25113.37|9
1734216690000|2024-12-14 22:51:30|25196.69|25116.69|25197.88|25117.88|25197.88|25117.88|25196.69|25116.69|10
1734216700000|2024-12-14 22:51:40|25197.96|25117.96|25198.43|25118.43|25198.43|25118.43|25197.95|25117.95|7
1734216710000|2024-12-14 22:51:50|25197.7|25117.7|25199.55|25119.55|25199.74|25119.74|25197.7|25117.7|10
1734216720000|2024-12-14 22:52:00|25199.54|25119.54|25199.67|25119.67|25199.67|25119.67|25199.34|25119.34|8
1734216730000|2024-12-14 22:52:10|25199.69|25119.69|25200.86|25120.86|25200.86|25120.86|25199.69|25119.69|8
1734216740000|2024-12-14 22:52:20|25201.16|25121.16|25202.23|25122.23|25202.23|25122.23|25201.16|25121.16|10
1734216750000|2024-12-14 22:52:30|25202.24|25122.24|25202.75|25122.75|25203.56|25123.56|25201.64|25121.64|9
1734216760000|2024-12-14 22:52:40|25202.74|25122.74|25203.08|25123.08|25203.08|25123.08|25202.74|25122.74|6
1734216770000|2024-12-14 22:52:50|25203.06|25123.06|25202.67|25122.67|25203.08|25123.08|25201.85|25121.85|10
1734216780000|2024-12-14 22:53:00|25202.59|25122.59|25201.77|25121.77|25202.59|25122.59|25201.56|25121.56|9
1734216790000|2024-12-14 22:53:10|25201.45|25121.45|25202.22|25122.22|25202.55|25122.55|25201.25|25121.25|10
1734216800000|2024-12-14 22:53:20|25202.16|25122.16|25200.94|25120.94|25202.18|25122.18|25200.94|25120.94|9
1734216810000|2024-12-14 22:53:30|25200.9|25120.9|25193.97|25113.97|25200.9|25120.9|25193.93|25113.93|9
1734216820000|2024-12-14 22:53:40|25193.95|25113.95|25192.52|25112.52|25193.95|25113.95|25192.41|25112.41|9
1734216830000|2024-12-14 22:53:50|25192.45|25112.45|25192.49|25112.49|25193.31|25113.31|25192.45|25112.45|10
1734216840000|2024-12-14 22:54:00|25192.79|25112.79|25194.61|25114.61|25194.61|25114.61|25192.79|25112.79|10
1734216850000|2024-12-14 22:54:10|25195.11|25115.11|25196.2|25116.2|25196.2|25116.2|25194.89|25114.89|10
1734216860000|2024-12-14 22:54:20|25196.24|25116.24|25195|25115|25196.35|25116.35|25195|25115|10
1734216870000|2024-12-14 22:54:30|25195.02|25115.02|25198.17|25118.17|25198.17|25118.17|25195.02|25115.02|10
1734216880000|2024-12-14 22:54:40|25197.78|25117.78|25198.94|25118.94|25199.18|25119.18|25197.76|25117.76|10
1734216890000|2024-12-14 22:54:50|25198.95|25118.95|25190.61|25110.61|25198.95|25118.95|25190.61|25110.61|9
1734216900000|2024-12-14 22:55:00|25190.57|25110.57|25190.52|25110.52|25190.86|25110.86|25190.52|25110.52|9
1734216910000|2024-12-14 22:55:10|25190.46|25110.46|25189.29|25109.29|25190.5|25110.5|25189.29|25109.29|10
1734216920000|2024-12-14 22:55:20|25189.09|25109.09|25185.92|25105.92|25189.09|25109.09|25185.92|25105.92|10
1734216930000|2024-12-14 22:55:30|25185.83|25105.83|25183.96|25103.96|25185.83|25105.83|25183.96|25103.96|10
1734216940000|2024-12-14 22:55:40|25183.14|25103.14|25177.86|25097.86|25183.14|25103.14|25177.86|25097.86|10
1734216950000|2024-12-14 22:55:50|25177.18|25097.18|25176.42|25096.42|25177.18|25097.18|25176.18|25096.18|10
1734216960000|2024-12-14 22:56:00|25176.75|25096.75|25179.85|25099.85|25179.85|25099.85|25176.75|25096.75|10
1734216970000|2024-12-14 22:56:10|25180.13|25100.13|25180.38|25100.38|25180.7|25100.7|25179.81|25099.81|10
1734216980000|2024-12-14 22:56:20|25180.29|25100.29|25178.43|25098.43|25180.34|25100.34|25178.21|25098.21|10
1734216990000|2024-12-14 22:56:30|25178.42|25098.42|25177.35|25097.35|25178.42|25098.42|25177.35|25097.35|10
1734217000000|2024-12-14 22:56:40|25176.87|25096.87|25177.98|25097.98|25178.21|25098.21|25176.62|25096.62|10
1734217010000|2024-12-14 22:56:50|25178.05|25098.05|25179.09|25099.09|25179.09|25099.09|25178.05|25098.05|9
1734217020000|2024-12-14 22:57:00|25178.69|25098.69|25177.52|25097.52|25178.69|25098.69|25177.51|25097.51|10
1734217030000|2024-12-14 22:57:10|25177.14|25097.14|25176.59|25096.59|25177.14|25097.14|25176.59|25096.59|9
1734217040000|2024-12-14 22:57:20|25176.3|25096.3|25175.61|25095.61|25176.3|25096.3|25175.31|25095.31|9
1734217050000|2024-12-14 22:57:30|25174.86|25094.86|25176.2|25096.2|25176.2|25096.2|25174.86|25094.86|9
1734217060000|2024-12-14 22:57:40|25176.24|25096.24|25174.48|25094.48|25176.24|25096.24|25174.48|25094.48|9
1734217070000|2024-12-14 22:57:50|25173.97|25093.97|25173.82|25093.82|25174.06|25094.06|25173.57|25093.57|10
1734217080000|2024-12-14 22:58:00|25174.09|25094.09|25174.43|25094.43|25175.2|25095.2|25174.03|25094.03|10
1734217090000|2024-12-14 22:58:10|25174.08|25094.08|25173.53|25093.53|25174.08|25094.08|25173.22|25093.22|9
1734217100000|2024-12-14 22:58:20|25173.6|25093.6|25173.09|25093.09|25173.69|25093.69|25173.06|25093.06|10
1734217110000|2024-12-14 22:58:30|25172.98|25092.98|25172.61|25092.61|25173.08|25093.08|25172.54|25092.54|8
1734217120000|2024-12-14 22:58:40|25172.73|25092.73|25172.38|25092.38|25172.89|25092.89|25172.38|25092.38|9
1734217130000|2024-12-14 22:58:50|25172.04|25092.04|25170.17|25090.17|25172.04|25092.04|25170.17|25090.17|10
1734217140000|2024-12-14 22:59:00|25170.65|25090.65|25171.21|25091.21|25171.31|25091.31|25170.58|25090.58|10
1734217150000|2024-12-14 22:59:10|25171.31|25091.31|25169.9|25089.9|25171.66|25091.66|25169.9|25089.9|10
1734217160000|2024-12-14 22:59:20|25169.29|25089.29|25165.48|25085.48|25169.29|25089.29|25165.46|25085.46|10
1734217170000|2024-12-14 22:59:30|25165.2|25085.2|25164.8|25084.8|25165.2|25085.2|25164.56|25084.56|10
1734217180000|2024-12-14 22:59:40|25164.97|25084.97|25165.24|25085.24|25165.3|25085.3|25164.97|25084.97|10
1734217190000|2024-12-14 22:59:50|25165.3|25085.3|25171.45|25091.45|25171.88|25091.88|25165.3|25085.3|9
1734217210000|2024-12-14 23:00:10|25178.08|25098.08|25178.08|25098.08|25178.08|25098.08|25178.08|25098.08|1
1734217220000|2024-12-14 23:00:20|25178.27|25098.27|25182.35|25102.35|25182.35|25102.35|25178.27|25098.27|10
1734217230000|2024-12-14 23:00:30|25182.34|25102.34|25182.8|25102.8|25183.2|25103.2|25182.34|25102.34|10
1734217240000|2024-12-14 23:00:40|25182.78|25102.78|25184.16|25104.16|25185.38|25105.38|25182.69|25102.69|10
1734217250000|2024-12-14 23:00:50|25184.01|25104.01|25185.46|25105.46|25185.46|25105.46|25183.45|25103.45|10
1734217260000|2024-12-14 23:01:00|25185.68|25105.68|25185.28|25105.28|25185.68|25105.68|25184.83|25104.83|10
1734217270000|2024-12-14 23:01:10|25185.4|25105.4|25182.6|25102.6|25185.48|25105.48|25182.57|25102.57|9
1734217280000|2024-12-14 23:01:20|25182.43|25102.43|25179.89|25099.89|25182.43|25102.43|25179.89|25099.89|10
1734217290000|2024-12-14 23:01:30|25179.78|25099.78|25177.75|25097.75|25179.78|25099.78|25177.72|25097.72|9
1734217300000|2024-12-14 23:01:40|25177.79|25097.79|25177.08|25097.08|25177.79|25097.79|25176.8|25096.8|10
1734217310000|2024-12-14 23:01:50|25177.1|25097.1|25177.42|25097.42|25177.42|25097.42|25176.96|25096.96|10
1734217320000|2024-12-14 23:02:00|25177.92|25097.92|25176.8|25096.8|25178.07|25098.07|25176.62|25096.62|10
1734217330000|2024-12-14 23:02:10|25176.61|25096.61|25177.39|25097.39|25178.42|25098.42|25176.61|25096.61|10
1734217340000|2024-12-14 23:02:20|25177.79|25097.79|25177.55|25097.55|25178.25|25098.25|25177.55|25097.55|10
1734217350000|2024-12-14 23:02:30|25178.04|25098.04|25177.47|25097.47|25178.05|25098.05|25177.45|25097.45|9
1734217360000|2024-12-14 23:02:40|25177.53|25097.53|25175.13|25095.13|25177.53|25097.53|25175.13|25095.13|9
1734217370000|2024-12-14 23:02:50|25175.24|25095.24|25175.55|25095.55|25175.72|25095.72|25175.24|25095.24|9
1734217380000|2024-12-14 23:03:00|25175.52|25095.52|25174.24|25094.24|25175.52|25095.52|25174.24|25094.24|8
1734217390000|2024-12-14 23:03:10|25174.27|25094.27|25174.4|25094.4|25174.59|25094.59|25174.04|25094.04|10
1734217400000|2024-12-14 23:03:20|25174.08|25094.08|25170.59|25090.59|25174.08|25094.08|25170.59|25090.59|10
1734217410000|2024-12-14 23:03:30|25170.29|25090.29|25167.54|25087.54|25170.29|25090.29|25167.54|25087.54|9
1734217420000|2024-12-14 23:03:40|25168.42|25088.42|25168.07|25088.07|25168.42|25088.42|25168.07|25088.07|9
1734217430000|2024-12-14 23:03:50|25168.04|25088.04|25167.14|25087.14|25168.11|25088.11|25167.14|25087.14|10
1734217440000|2024-12-14 23:04:00|25166.69|25086.69|25165.43|25085.43|25166.69|25086.69|25165.43|25085.43|10
1734217450000|2024-12-14 23:04:10|25165.11|25085.11|25164.06|25084.06|25165.11|25085.11|25164.06|25084.06|10
1734217460000|2024-12-14 23:04:20|25164.01|25084.01|25155.57|25075.57|25164.12|25084.12|25155.57|25075.57|10
1734217470000|2024-12-14 23:04:30|25154.54|25074.54|25153.94|25073.94|25154.88|25074.88|25153.72|25073.72|10
1734217480000|2024-12-14 23:04:40|25154.09|25074.09|25155.2|25075.2|25155.87|25075.87|25153.91|25073.91|10
1734217490000|2024-12-14 23:04:50|25154.97|25074.97|25155.12|25075.12|25155.12|25075.12|25151.71|25071.71|10
1734217500000|2024-12-14 23:05:00|25155.25|25075.25|25158.05|25078.05|25158.05|25078.05|25155.25|25075.25|10
1734217510000|2024-12-14 23:05:10|25158.01|25078.01|25159.14|25079.14|25159.91|25079.91|25158.01|25078.01|9
1734217520000|2024-12-14 23:05:20|25159.17|25079.17|25159.08|25079.08|25159.17|25079.17|25158.74|25078.74|10
1734217530000|2024-12-14 23:05:30|25159.21|25079.21|25157.74|25077.74|25159.21|25079.21|25157.46|25077.46|10
1734217540000|2024-12-14 23:05:40|25157.38|25077.38|25156.97|25076.97|25157.38|25077.38|25156.43|25076.43|10
1734217550000|2024-12-14 23:05:50|25156.16|25076.16|25156.99|25076.99|25157.04|25077.04|25155.34|25075.34|10
1734217560000|2024-12-14 23:06:00|25155.11|25075.11|25154.29|25074.29|25155.38|25075.38|25154.29|25074.29|9
1734217570000|2024-12-14 23:06:10|25154.18|25074.18|25154.28|25074.28|25154.34|25074.34|25153.02|25073.02|10
1734217580000|2024-12-14 23:06:20|25154.9|25074.9|25155.06|25075.06|25155.06|25075.06|25154.49|25074.49|10
1734217590000|2024-12-14 23:06:30|25154.56|25074.56|25154.48|25074.48|25155.01|25075.01|25154.15|25074.15|9
1734217600000|2024-12-14 23:06:40|25154.67|25074.67|25154.73|25074.73|25154.9|25074.9|25154.19|25074.19|10
1734217610000|2024-12-14 23:06:50|25154.61|25074.61|25155.6|25075.6|25155.71|25075.71|25153.92|25073.92|9
1734217620000|2024-12-14 23:07:00|25155.74|25075.74|25160.74|25080.74|25160.74|25080.74|25155.73|25075.73|10
1734217630000|2024-12-14 23:07:10|25160.8|25080.8|25161.04|25081.04|25161.2|25081.2|25160.31|25080.31|9
1734217640000|2024-12-14 23:07:20|25161.23|25081.23|25165.99|25085.99|25165.99|25085.99|25161.23|25081.23|9
1734217650000|2024-12-14 23:07:30|25166.11|25086.11|25166.64|25086.64|25166.64|25086.64|25166.01|25086.01|10
1734217660000|2024-12-14 23:07:40|25166.75|25086.75|25166.99|25086.99|25166.99|25086.99|25166.45|25086.45|9
1734217670000|2024-12-14 23:07:50|25167|25087|25168.46|25088.46|25168.46|25088.46|25167|25087|8
1734217680000|2024-12-14 23:08:00|25169.15|25089.15|25171.42|25091.42|25172.08|25092.08|25169.1|25089.1|9
1734217690000|2024-12-14 23:08:10|25171.66|25091.66|25174.25|25094.25|25174.25|25094.25|25171.66|25091.66|10
1734217700000|2024-12-14 23:08:20|25174.1|25094.1|25171.42|25091.42|25174.1|25094.1|25171.42|25091.42|10
1734217710000|2024-12-14 23:08:30|25171.34|25091.34|25171.77|25091.77|25171.89|25091.89|25171.19|25091.19|10
1734217720000|2024-12-14 23:08:40|25172.45|25092.45|25173.2|25093.2|25173.39|25093.39|25172.45|25092.45|10
1734217730000|2024-12-14 23:08:50|25172.61|25092.61|25174.96|25094.96|25174.96|25094.96|25172.61|25092.61|10
1734217740000|2024-12-14 23:09:00|25175.47|25095.47|25182.6|25102.6|25184.44|25104.44|25175.47|25095.47|10
1734217750000|2024-12-14 23:09:10|25182.3|25102.3|25182.9|25102.9|25183.27|25103.27|25182.3|25102.3|9
1734217760000|2024-12-14 23:09:20|25182.39|25102.39|25181.88|25101.88|25182.39|25102.39|25181.4|25101.4|10
1734217770000|2024-12-14 23:09:30|25182.19|25102.19|25183.08|25103.08|25183.08|25103.08|25182.19|25102.19|9
1734217780000|2024-12-14 23:09:40|25182.84|25102.84|25184.92|25104.92|25184.92|25104.92|25182.56|25102.56|10
1734217790000|2024-12-14 23:09:50|25185.08|25105.08|25188.28|25108.28|25188.28|25108.28|25185.08|25105.08|10
1734217800000|2024-12-14 23:10:00|25188.38|25108.38|25187.42|25107.42|25188.41|25108.41|25187.22|25107.22|7
1734217810000|2024-12-14 23:10:10|25188.32|25108.32|25192.99|25112.99|25192.99|25112.99|25188.32|25108.32|10
1734217820000|2024-12-14 23:10:20|25193.11|25113.11|25193.43|25113.43|25193.64|25113.64|25193.11|25113.11|10
1734217830000|2024-12-14 23:10:30|25193.17|25113.17|25191.39|25111.39|25193.17|25113.17|25191.19|25111.19|10
1734217840000|2024-12-14 23:10:40|25191.41|25111.41|25192.57|25112.57|25192.95|25112.95|25191.41|25111.41|10
1734217850000|2024-12-14 23:10:50|25192.6|25112.6|25187.9|25107.9|25193.92|25113.92|25187.07|25107.07|10
1734217860000|2024-12-14 23:11:00|25187.92|25107.92|25194.9|25114.9|25195.35|25115.35|25187.92|25107.92|10
1734217870000|2024-12-14 23:11:10|25194.96|25114.96|25201.34|25121.34|25201.34|25121.34|25194.96|25114.96|9
1734217880000|2024-12-14 23:11:20|25201.5|25121.5|25209.01|25129.01|25209.01|25129.01|25201.5|25121.5|10
1734217890000|2024-12-14 23:11:30|25209.71|25129.71|25209.05|25129.05|25209.71|25129.71|25208.66|25128.66|10
1734217900000|2024-12-14 23:11:40|25209.71|25129.71|25213.1|25133.1|25213.1|25133.1|25209.71|25129.71|9
1734217910000|2024-12-14 23:11:50|25213.11|25133.11|25214.64|25134.64|25214.64|25134.64|25213.07|25133.07|10
1734217920000|2024-12-14 23:12:00|25214.1|25134.1|25223.45|25143.45|25223.45|25143.45|25210.93|25130.93|10
1734217930000|2024-12-14 23:12:10|25223.66|25143.66|25220.25|25140.25|25225.6|25145.6|25219.53|25139.53|9
1734217940000|2024-12-14 23:12:20|25220.63|25140.63|25221.84|25141.84|25222.11|25142.11|25220.24|25140.24|10
1734217950000|2024-12-14 23:12:30|25222.73|25142.73|25225.83|25145.83|25225.83|25145.83|25222.73|25142.73|10
1734217960000|2024-12-14 23:12:40|25225.88|25145.88|25229|25149|25229|25149|25225.88|25145.88|9
1734217970000|2024-12-14 23:12:50|25229.08|25149.08|25232.47|25152.47|25232.47|25152.47|25229.08|25149.08|10
1734217980000|2024-12-14 23:13:00|25232.62|25152.62|25231.71|25151.71|25233.28|25153.28|25230.87|25150.87|10
1734217990000|2024-12-14 23:13:10|25232.18|25152.18|25234.25|25154.25|25234.27|25154.27|25232.18|25152.18|10
1734218000000|2024-12-14 23:13:20|25234.24|25154.24|25242.25|25162.25|25242.25|25162.25|25234.24|25154.24|10
1734218010000|2024-12-14 23:13:30|25247.3|25167.3|25254.52|25174.52|25254.52|25174.52|25247.3|25167.3|10
1734218020000|2024-12-14 23:13:40|25254.49|25174.49|25252.99|25172.99|25254.85|25174.85|25252.99|25172.99|10
1734218030000|2024-12-14 23:13:50|25252.86|25172.86|25252.31|25172.31|25252.88|25172.88|25251.86|25171.86|10
1734218040000|2024-12-14 23:14:00|25252.25|25172.25|25249.43|25169.43|25252.26|25172.26|25249.43|25169.43|10
1734218050000|2024-12-14 23:14:10|25249.31|25169.31|25227.86|25147.86|25249.64|25169.64|25227.86|25147.86|10
1734218060000|2024-12-14 23:14:20|25226.92|25146.92|25229.65|25149.65|25229.65|25149.65|25225.85|25145.85|10
1734218070000|2024-12-14 23:14:30|25233.96|25153.96|25240.45|25160.45|25240.84|25160.84|25233.96|25153.96|10
1734218080000|2024-12-14 23:14:40|25240.81|25160.81|25241.19|25161.19|25241.75|25161.75|25239.68|25159.68|9
1734218090000|2024-12-14 23:14:50|25241.68|25161.68|25241.23|25161.23|25242.79|25162.79|25241.23|25161.23|10
1734218100000|2024-12-14 23:15:00|25241.3|25161.3|25241.49|25161.49|25241.56|25161.56|25238.69|25158.69|10
1734218110000|2024-12-14 23:15:10|25242.58|25162.58|25242.81|25162.81|25242.98|25162.98|25241.21|25161.21|10
1734218120000|2024-12-14 23:15:20|25242.09|25162.09|25250.75|25170.75|25250.75|25170.75|25242.09|25162.09|10
1734218130000|2024-12-14 23:15:30|25250.13|25170.13|25249.87|25169.87|25250.51|25170.51|25249.87|25169.87|9
1734218140000|2024-12-14 23:15:40|25249.84|25169.84|25247.55|25167.55|25249.86|25169.86|25247|25167|10
1734218150000|2024-12-14 23:15:50|25247.67|25167.67|25247.32|25167.32|25247.67|25167.67|25246.71|25166.71|10
1734218160000|2024-12-14 23:16:00|25246.78|25166.78|25246.16|25166.16|25247.14|25167.14|25246.04|25166.04|10
1734218170000|2024-12-14 23:16:10|25246.18|25166.18|25244.31|25164.31|25246.22|25166.22|25243.36|25163.36|10
1734218180000|2024-12-14 23:16:20|25244.17|25164.17|25244.92|25164.92|25245.59|25165.59|25244.17|25164.17|10
1734218190000|2024-12-14 23:16:30|25244.28|25164.28|25241.38|25161.38|25244.28|25164.28|25241.38|25161.38|10
1734218200000|2024-12-14 23:16:40|25242.31|25162.31|25248.39|25168.39|25248.39|25168.39|25242.31|25162.31|10
1734218210000|2024-12-14 23:16:50|25248.35|25168.35|25253.13|25173.13|25253.13|25173.13|25248.35|25168.35|10
1734218220000|2024-12-14 23:17:00|25253.53|25173.53|25255.77|25175.77|25255.98|25175.98|25253.53|25173.53|9
1734218230000|2024-12-14 23:17:10|25255.79|25175.79|25259.25|25179.25|25259.35|25179.35|25255.79|25175.79|10
1734218240000|2024-12-14 23:17:20|25259|25179|25260.9|25180.9|25261.3|25181.3|25259|25179|10
1734218250000|2024-12-14 23:17:30|25260.21|25180.21|25261.88|25181.88|25261.88|25181.88|25260.18|25180.18|10
1734218260000|2024-12-14 23:17:40|25262.54|25182.54|25261.49|25181.49|25262.77|25182.77|25261.46|25181.46|10
1734218270000|2024-12-14 23:17:50|25261.52|25181.52|25262.88|25182.88|25263.2|25183.2|25261.52|25181.52|9
1734218280000|2024-12-14 23:18:00|25262.48|25182.48|25261.43|25181.43|25262.49|25182.49|25261.35|25181.35|10
1734218290000|2024-12-14 23:18:10|25261.92|25181.92|25262.24|25182.24|25262.87|25182.87|25261.92|25181.92|10
1734218300000|2024-12-14 23:18:20|25262.39|25182.39|25266.49|25186.49|25266.49|25186.49|25262.39|25182.39|10
1734218310000|2024-12-14 23:18:30|25266.03|25186.03|25267.41|25187.41|25267.77|25187.77|25266.03|25186.03|9
1734218320000|2024-12-14 23:18:40|25267.42|25187.42|25269.46|25189.46|25269.46|25189.46|25267.09|25187.09|10
1734218330000|2024-12-14 23:18:50|25269.62|25189.62|25267.65|25187.65|25270.1|25190.1|25267.65|25187.65|10
1734218340000|2024-12-14 23:19:00|25267.81|25187.81|25269.79|25189.79|25269.95|25189.95|25267.45|25187.45|10
1734218350000|2024-12-14 23:19:10|25269.8|25189.8|25270.41|25190.41|25270.97|25190.97|25269.73|25189.73|8
1734218360000|2024-12-14 23:19:20|25270.43|25190.43|25266.49|25186.49|25270.43|25190.43|25266.49|25186.49|10
1734218370000|2024-12-14 23:19:30|25266.75|25186.75|25268.82|25188.82|25268.82|25188.82|25266.68|25186.68|10
1734218380000|2024-12-14 23:19:40|25268.8|25188.8|25268.78|25188.78|25269.01|25189.01|25267.83|25187.83|10
1734218390000|2024-12-14 23:19:50|25268.8|25188.8|25267.06|25187.06|25268.88|25188.88|25267.02|25187.02|9
1734218400000|2024-12-14 23:20:00|25267.15|25187.15|25268.47|25188.47|25268.47|25188.47|25267.15|25187.15|9
1734218410000|2024-12-14 23:20:10|25268.52|25188.52|25269.39|25189.39|25269.39|25189.39|25268.18|25188.18|10
1734218420000|2024-12-14 23:20:20|25269.46|25189.46|25270.53|25190.53|25271|25191|25269.25|25189.25|10
1734218430000|2024-12-14 23:20:30|25270.43|25190.43|25268.47|25188.47|25270.95|25190.95|25268.47|25188.47|10
1734218440000|2024-12-14 23:20:40|25268.24|25188.24|25271.9|25191.9|25271.9|25191.9|25267.99|25187.99|10
1734218450000|2024-12-14 23:20:50|25272.12|25192.12|25273.7|25193.7|25273.81|25193.81|25272.12|25192.12|10
1734218460000|2024-12-14 23:21:00|25273.21|25193.21|25271.72|25191.72|25273.21|25193.21|25271.72|25191.72|10
1734218470000|2024-12-14 23:21:10|25271.49|25191.49|25273.03|25193.03|25273.03|25193.03|25271.23|25191.23|10
1734218480000|2024-12-14 23:21:20|25273.25|25193.25|25273.31|25193.31|25274.23|25194.23|25273.21|25193.21|10
1734218490000|2024-12-14 23:21:30|25273.3|25193.3|25270.22|25190.22|25273.3|25193.3|25270.03|25190.03|8
1734218500000|2024-12-14 23:21:40|25270.81|25190.81|25270.74|25190.74|25271.38|25191.38|25270.74|25190.74|10
1734218510000|2024-12-14 23:21:50|25269.94|25189.94|25267.59|25187.59|25269.94|25189.94|25267.59|25187.59|10
1734218520000|2024-12-14 23:22:00|25267.64|25187.64|25259.49|25179.49|25267.64|25187.64|25259.02|25179.02|10
1734218530000|2024-12-14 23:22:10|25259.3|25179.3|25258.71|25178.71|25259.61|25179.61|25258.61|25178.61|10
1734218540000|2024-12-14 23:22:20|25261.29|25181.29|25263.06|25183.06|25263.06|25183.06|25261.03|25181.03|10
1734218550000|2024-12-14 23:22:30|25263.57|25183.57|25262.29|25182.29|25263.57|25183.57|25262.22|25182.22|10
1734218560000|2024-12-14 23:22:40|25262.01|25182.01|25261.55|25181.55|25262.19|25182.19|25261.55|25181.55|10
1734218570000|2024-12-14 23:22:50|25261.58|25181.58|25258.35|25178.35|25261.58|25181.58|25258.35|25178.35|10
1734218580000|2024-12-14 23:23:00|25258.09|25178.09|25253.76|25173.76|25258.1|25178.1|25253.75|25173.75|10
1734218590000|2024-12-14 23:23:10|25253.71|25173.71|25253.64|25173.64|25254.52|25174.52|25253.64|25173.64|10
1734218600000|2024-12-14 23:23:20|25253.84|25173.84|25256.78|25176.78|25257.82|25177.82|25253.84|25173.84|10
1734218610000|2024-12-14 23:23:30|25256.73|25176.73|25254.53|25174.53|25256.73|25176.73|25254.53|25174.53|8
1734218620000|2024-12-14 23:23:40|25254.9|25174.9|25255.5|25175.5|25255.5|25175.5|25254.16|25174.16|10
1734218630000|2024-12-14 23:23:50|25255.66|25175.66|25254.55|25174.55|25255.66|25175.66|25254.55|25174.55|10
1734218640000|2024-12-14 23:24:00|25254.48|25174.48|25254.31|25174.31|25254.48|25174.48|25253.22|25173.22|10
1734218650000|2024-12-14 23:24:10|25253.79|25173.79|25254.19|25174.19|25254.83|25174.83|25253.79|25173.79|10
1734218660000|2024-12-14 23:24:20|25254.06|25174.06|25257.2|25177.2|25257.2|25177.2|25254.06|25174.06|10
1734218670000|2024-12-14 23:24:30|25257.24|25177.24|25257.02|25177.02|25257.68|25177.68|25256.98|25176.98|9
1734218680000|2024-12-14 23:24:40|25257.04|25177.04|25257.73|25177.73|25257.86|25177.86|25256.76|25176.76|10
1734218690000|2024-12-14 23:24:50|25257.68|25177.68|25257.76|25177.76|25257.8|25177.8|25257.67|25177.67|10
1734218700000|2024-12-14 23:25:00|25257.75|25177.75|25253.77|25173.77|25257.75|25177.75|25253.77|25173.77|9
1734218710000|2024-12-14 23:25:10|25253.74|25173.74|25255.5|25175.5|25255.5|25175.5|25253.74|25173.74|9
1734218720000|2024-12-14 23:25:20|25255.52|25175.52|25258.41|25178.41|25258.41|25178.41|25255.41|25175.41|10
1734218730000|2024-12-14 23:25:30|25258.55|25178.55|25257.58|25177.58|25258.55|25178.55|25257.52|25177.52|10
1734218740000|2024-12-14 23:25:40|25257.3|25177.3|25260.21|25180.21|25260.21|25180.21|25257.3|25177.3|10
1734218750000|2024-12-14 23:25:50|25260.43|25180.43|25261.34|25181.34|25261.34|25181.34|25260.29|25180.29|9
1734218760000|2024-12-14 23:26:00|25261.39|25181.39|25258.97|25178.97|25261.63|25181.63|25258.56|25178.56|9
1734218770000|2024-12-14 23:26:10|25259.36|25179.36|25260.47|25180.47|25261.15|25181.15|25259.36|25179.36|10
1734218780000|2024-12-14 23:26:20|25260.32|25180.32|25260.95|25180.95|25262.07|25182.07|25260.32|25180.32|10
1734218790000|2024-12-14 23:26:30|25261.04|25181.04|25260.78|25180.78|25261.47|25181.47|25260.75|25180.75|10
1734218800000|2024-12-14 23:26:40|25260.84|25180.84|25261.47|25181.47|25261.8|25181.8|25260.84|25180.84|8
1734218810000|2024-12-14 23:26:50|25261.71|25181.71|25262.06|25182.06|25262.15|25182.15|25261.7|25181.7|10
1734218820000|2024-12-14 23:27:00|25262.2|25182.2|25264.67|25184.67|25264.74|25184.74|25262.2|25182.2|10
1734218830000|2024-12-14 23:27:10|25264.72|25184.72|25265.86|25185.86|25266.34|25186.34|25264.72|25184.72|10
1734218840000|2024-12-14 23:27:20|25265.82|25185.82|25268.21|25188.21|25268.21|25188.21|25265.82|25185.82|10
1734218850000|2024-12-14 23:27:30|25268.61|25188.61|25271.12|25191.12|25271.12|25191.12|25268.15|25188.15|10
1734218860000|2024-12-14 23:27:40|25271.25|25191.25|25271.87|25191.87|25271.87|25191.87|25270.91|25190.91|10
1734218870000|2024-12-14 23:27:50|25271.84|25191.84|25273.02|25193.02|25274.27|25194.27|25271.84|25191.84|10
1734218880000|2024-12-14 23:28:00|25273.14|25193.14|25270.4|25190.4|25273.14|25193.14|25270.4|25190.4|10
1734218890000|2024-12-14 23:28:10|25270.31|25190.31|25268.93|25188.93|25270.36|25190.36|25268.93|25188.93|9
1734218900000|2024-12-14 23:28:20|25268.98|25188.98|25269.01|25189.01|25269.53|25189.53|25268.96|25188.96|10
1734218910000|2024-12-14 23:28:30|25268.99|25188.99|25269.91|25189.91|25269.91|25189.91|25268.72|25188.72|10
1734218920000|2024-12-14 23:28:40|25269.93|25189.93|25270.3|25190.3|25270.37|25190.37|25269.93|25189.93|10
1734218930000|2024-12-14 23:28:50|25270.07|25190.07|25267.41|25187.41|25270.12|25190.12|25267.41|25187.41|9
1734218940000|2024-12-14 23:29:00|25266.35|25186.35|25262.94|25182.94|25266.35|25186.35|25262.85|25182.85|10
1734218950000|2024-12-14 23:29:10|25263.12|25183.12|25267.25|25187.25|25267.25|25187.25|25263.12|25183.12|10
1734218960000|2024-12-14 23:29:20|25268.07|25188.07|25272.49|25192.49|25272.49|25192.49|25268.07|25188.07|9
1734218970000|2024-12-14 23:29:30|25273.48|25193.48|25276.79|25196.79|25276.79|25196.79|25273.48|25193.48|10
1734218980000|2024-12-14 23:29:40|25276.88|25196.88|25279.49|25199.49|25279.49|25199.49|25276.88|25196.88|10
1734218990000|2024-12-14 23:29:50|25279.56|25199.56|25280.72|25200.72|25280.72|25200.72|25279.53|25199.53|10
1734219000000|2024-12-14 23:30:00|25280.6|25200.6|25279.86|25199.86|25280.6|25200.6|25279.25|25199.25|10
1734219010000|2024-12-14 23:30:10|25279.91|25199.91|25282.6|25202.6|25282.85|25202.85|25279.91|25199.91|10
1734219020000|2024-12-14 23:30:20|25283.54|25203.54|25286.8|25206.8|25286.8|25206.8|25283.54|25203.54|10
1734219030000|2024-12-14 23:30:30|25286.38|25206.38|25288.84|25208.84|25288.84|25208.84|25286.36|25206.36|10
1734219040000|2024-12-14 23:30:40|25289.82|25209.82|25294.13|25214.13|25294.13|25214.13|25289.82|25209.82|9
1734219050000|2024-12-14 23:30:50|25293.45|25213.45|25295.7|25215.7|25295.7|25215.7|25292.94|25212.94|10
1734219060000|2024-12-14 23:31:00|25296.53|25216.53|25302.38|25222.38|25302.38|25222.38|25296.53|25216.53|9
1734219070000|2024-12-14 23:31:10|25301.88|25221.88|25303.01|25223.01|25303.01|25223.01|25301.24|25221.24|10
1734219080000|2024-12-14 23:31:20|25303.03|25223.03|25305.1|25225.1|25305.13|25225.13|25303.03|25223.03|10
1734219090000|2024-12-14 23:31:30|25304.93|25224.93|25301.91|25221.91|25304.93|25224.93|25301.8|25221.8|9
1734219100000|2024-12-14 23:31:40|25301.93|25221.93|25301.41|25221.41|25302|25222|25300.95|25220.95|10
1734219110000|2024-12-14 23:31:50|25301.39|25221.39|25296.26|25216.26|25301.41|25221.41|25296.26|25216.26|10
1734219120000|2024-12-14 23:32:00|25296.27|25216.27|25299.64|25219.64|25299.95|25219.95|25296.27|25216.27|10
1734219130000|2024-12-14 23:32:10|25300.85|25220.85|25303.49|25223.49|25303.56|25223.56|25300.85|25220.85|9
1734219140000|2024-12-14 23:32:20|25303.72|25223.72|25301.8|25221.8|25304|25224|25301.53|25221.53|10
1734219150000|2024-12-14 23:32:30|25301.95|25221.95|25302.08|25222.08|25302.48|25222.48|25301.95|25221.95|10
1734219160000|2024-12-14 23:32:40|25302.24|25222.24|25299.01|25219.01|25302.24|25222.24|25297.85|25217.85|9
1734219170000|2024-12-14 23:32:50|25299.43|25219.43|25297.66|25217.66|25299.58|25219.58|25297.63|25217.63|10
1734219180000|2024-12-14 23:33:00|25297.96|25217.96|25297.73|25217.73|25298.41|25218.41|25297.16|25217.16|10
1734219190000|2024-12-14 23:33:10|25297.45|25217.45|25296.56|25216.56|25297.55|25217.55|25296.56|25216.56|10
1734219200000|2024-12-14 23:33:20|25296.5|25216.5|25291.35|25211.35|25296.58|25216.58|25291.35|25211.35|10
1734219210000|2024-12-14 23:33:30|25290.98|25210.98|25289.53|25209.53|25291.17|25211.17|25289.53|25209.53|10
1734219220000|2024-12-14 23:33:40|25289.38|25209.38|25287.51|25207.51|25289.52|25209.52|25287.51|25207.51|10
1734219230000|2024-12-14 23:33:50|25287.4|25207.4|25284.41|25204.41|25287.4|25207.4|25284.24|25204.24|10
1734219240000|2024-12-14 23:34:00|25283.86|25203.86|25284.04|25204.04|25284.56|25204.56|25283.67|25203.67|10
1734219250000|2024-12-14 23:34:10|25284.13|25204.13|25286.71|25206.71|25287.05|25207.05|25283.94|25203.94|10
1734219260000|2024-12-14 23:34:20|25286.95|25206.95|25286.15|25206.15|25287.14|25207.14|25286.15|25206.15|10
1734219270000|2024-12-14 23:34:30|25286.11|25206.11|25285.89|25205.89|25287.52|25207.52|25285.89|25205.89|10
1734219280000|2024-12-14 23:34:40|25285.39|25205.39|25286.36|25206.36|25286.36|25206.36|25285.11|25205.11|10
1734219290000|2024-12-14 23:34:50|25286.39|25206.39|25285.41|25205.41|25286.39|25206.39|25285.41|25205.41|9
1734219300000|2024-12-14 23:35:00|25285.57|25205.57|25285.96|25205.96|25286.7|25206.7|25285.57|25205.57|9
1734219310000|2024-12-14 23:35:10|25285.6|25205.6|25277.88|25197.88|25285.6|25205.6|25277.88|25197.88|10
1734219320000|2024-12-14 23:35:20|25277.32|25197.32|25279.12|25199.12|25279.12|25199.12|25277.05|25197.05|9
1734219330000|2024-12-14 23:35:30|25279.54|25199.54|25280.58|25200.58|25281.21|25201.21|25279.54|25199.54|9
1734219340000|2024-12-14 23:35:40|25280.48|25200.48|25282.45|25202.45|25282.45|25202.45|25280.48|25200.48|10
1734219350000|2024-12-14 23:35:50|25282.94|25202.94|25286.67|25206.67|25286.67|25206.67|25282.94|25202.94|10
1734219360000|2024-12-14 23:36:00|25286.99|25206.99|25290.93|25210.93|25290.93|25210.93|25286.86|25206.86|10
1734219370000|2024-12-14 23:36:10|25291.12|25211.12|25288.93|25208.93|25292.27|25212.27|25288.93|25208.93|10
1734219380000|2024-12-14 23:36:20|25288.95|25208.95|25289.16|25209.16|25289.16|25209.16|25288.76|25208.76|9
1734219390000|2024-12-14 23:36:30|25289.13|25209.13|25293.21|25213.21|25293.21|25213.21|25288.97|25208.97|10
1734219400000|2024-12-14 23:36:40|25293.3|25213.3|25291.04|25211.04|25293.3|25213.3|25290.98|25210.98|10
1734219410000|2024-12-14 23:36:50|25291.08|25211.08|25289.36|25209.36|25291.08|25211.08|25289.36|25209.36|10
1734219420000|2024-12-14 23:37:00|25289.38|25209.38|25289.85|25209.85|25289.93|25209.93|25289.2|25209.2|10
1734219430000|2024-12-14 23:37:10|25289.9|25209.9|25288.5|25208.5|25289.9|25209.9|25288.48|25208.48|9
1734219440000|2024-12-14 23:37:20|25288.48|25208.48|25289.47|25209.47|25289.5|25209.5|25288.47|25208.47|9
1734219450000|2024-12-14 23:37:30|25289.54|25209.54|25289.33|25209.33|25289.61|25209.61|25289.19|25209.19|9
1734219460000|2024-12-14 23:37:40|25290.31|25210.31|25288.4|25208.4|25290.31|25210.31|25288.4|25208.4|9
1734219470000|2024-12-14 23:37:50|25288.39|25208.39|25286.57|25206.57|25288.39|25208.39|25286.34|25206.34|10
1734219480000|2024-12-14 23:38:00|25286.49|25206.49|25287.38|25207.38|25287.42|25207.42|25285.81|25205.81|10
1734219490000|2024-12-14 23:38:10|25288.04|25208.04|25288.71|25208.71|25288.93|25208.93|25287.86|25207.86|10
1734219500000|2024-12-14 23:38:20|25288.73|25208.73|25289.01|25209.01|25289.01|25209.01|25288.51|25208.51|10
1734219510000|2024-12-14 23:38:30|25289.94|25209.94|25289.03|25209.03|25289.94|25209.94|25289|25209|10
1734219520000|2024-12-14 23:38:40|25289.02|25209.02|25290.19|25210.19|25290.73|25210.73|25289.01|25209.01|10
1734219530000|2024-12-14 23:38:50|25290.14|25210.14|25289.58|25209.58|25290.45|25210.45|25289.56|25209.56|10
1734219540000|2024-12-14 23:39:00|25289.55|25209.55|25287.09|25207.09|25289.55|25209.55|25286.42|25206.42|9
1734219550000|2024-12-14 23:39:10|25286.76|25206.76|25286.07|25206.07|25286.91|25206.91|25286.07|25206.07|10
1734219560000|2024-12-14 23:39:20|25286.05|25206.05|25285.29|25205.29|25286.05|25206.05|25285.29|25205.29|10
1734219570000|2024-12-14 23:39:30|25285.57|25205.57|25286.63|25206.63|25286.97|25206.97|25285.57|25205.57|10
1734219580000|2024-12-14 23:39:40|25286.31|25206.31|25284.74|25204.74|25286.31|25206.31|25284.74|25204.74|10
1734219590000|2024-12-14 23:39:50|25284.53|25204.53|25283.5|25203.5|25284.62|25204.62|25283.45|25203.45|10
1734219600000|2024-12-14 23:40:00|25283.84|25203.84|25283.92|25203.92|25284.01|25204.01|25283.71|25203.71|10
1734219610000|2024-12-14 23:40:10|25283.67|25203.67|25282.77|25202.77|25283.67|25203.67|25282.69|25202.69|9
1734219620000|2024-12-14 23:40:20|25282.71|25202.71|25282.94|25202.94|25283.01|25203.01|25282.21|25202.21|10
1734219630000|2024-12-14 23:40:30|25282.97|25202.97|25280.53|25200.53|25282.97|25202.97|25280.38|25200.38|8
1734219640000|2024-12-14 23:40:40|25280.46|25200.46|25280.51|25200.51|25280.6|25200.6|25280.43|25200.43|10
1734219650000|2024-12-14 23:40:50|25279.73|25199.73|25280.62|25200.62|25280.75|25200.75|25279.73|25199.73|8
1734219660000|2024-12-14 23:41:00|25280.98|25200.98|25279.81|25199.81|25280.98|25200.98|25278.32|25198.32|9
1734219670000|2024-12-14 23:41:10|25279.86|25199.86|25278.79|25198.79|25279.98|25199.98|25278.79|25198.79|10
1734219680000|2024-12-14 23:41:20|25278.54|25198.54|25277.51|25197.51|25278.54|25198.54|25277.51|25197.51|9
1734219690000|2024-12-14 23:41:30|25277.53|25197.53|25276.97|25196.97|25277.53|25197.53|25276.26|25196.26|9
1734219700000|2024-12-14 23:41:40|25276.98|25196.98|25278.38|25198.38|25278.38|25198.38|25276.98|25196.98|10
1734219710000|2024-12-14 23:41:50|25278.36|25198.36|25280.29|25200.29|25280.29|25200.29|25278.18|25198.18|9
1734219720000|2024-12-14 23:42:00|25280.37|25200.37|25279.98|25199.98|25280.37|25200.37|25279.93|25199.93|10
1734219730000|2024-12-14 23:42:10|25279.13|25199.13|25280|25200|25280.02|25200.02|25279.04|25199.04|10
1734219740000|2024-12-14 23:42:20|25280.75|25200.75|25280.9|25200.9|25280.9|25200.9|25280.58|25200.58|10
1734219750000|2024-12-14 23:42:30|25281.05|25201.05|25281.52|25201.52|25281.58|25201.58|25281.02|25201.02|10
1734219760000|2024-12-14 23:42:40|25281.86|25201.86|25282.53|25202.53|25282.56|25202.56|25281.86|25201.86|8
1734219770000|2024-12-14 23:42:50|25282.59|25202.59|25282.35|25202.35|25282.59|25202.59|25282.35|25202.35|8
1734219780000|2024-12-14 23:43:00|25282.07|25202.07|25282.67|25202.67|25282.76|25202.76|25281.93|25201.93|10
1734219790000|2024-12-14 23:43:10|25282.5|25202.5|25280.71|25200.71|25282.5|25202.5|25280.71|25200.71|10
1734219800000|2024-12-14 23:43:20|25280.55|25200.55|25277.32|25197.32|25280.55|25200.55|25277.32|25197.32|10
1734219810000|2024-12-14 23:43:30|25276.86|25196.86|25273.81|25193.81|25276.86|25196.86|25273.3|25193.3|10
1734219820000|2024-12-14 23:43:40|25273.8|25193.8|25272.16|25192.16|25273.8|25193.8|25272.16|25192.16|10
1734219830000|2024-12-14 23:43:50|25272.07|25192.07|25271.5|25191.5|25272.19|25192.19|25271.13|25191.13|10
1734219840000|2024-12-14 23:44:00|25271.11|25191.11|25272.23|25192.23|25272.23|25192.23|25271.11|25191.11|9
1734219850000|2024-12-14 23:44:10|25272.33|25192.33|25273.17|25193.17|25273.53|25193.53|25272.33|25192.33|10
1734219860000|2024-12-14 23:44:20|25273.02|25193.02|25273.78|25193.78|25273.78|25193.78|25272.93|25192.93|10
1734219870000|2024-12-14 23:44:30|25274.87|25194.87|25273.21|25193.21|25275.15|25195.15|25272.93|25192.93|10
1734219880000|2024-12-14 23:44:40|25273.09|25193.09|25271.13|25191.13|25273.09|25193.09|25271.13|25191.13|9
1734219890000|2024-12-14 23:44:50|25270.79|25190.79|25269.36|25189.36|25271.47|25191.47|25269.36|25189.36|10
1734219900000|2024-12-14 23:45:00|25269.44|25189.44|25268.73|25188.73|25269.49|25189.49|25268.39|25188.39|10
1734219910000|2024-12-14 23:45:10|25268.74|25188.74|25266.7|25186.7|25268.74|25188.74|25266.7|25186.7|10
1734219920000|2024-12-14 23:45:20|25265.83|25185.83|25265.37|25185.37|25265.83|25185.83|25264.83|25184.83|10
1734219930000|2024-12-14 23:45:30|25265.42|25185.42|25260.86|25180.86|25265.42|25185.42|25260.82|25180.82|10
1734219940000|2024-12-14 23:45:40|25260.43|25180.43|25257.98|25177.98|25260.43|25180.43|25257.98|25177.98|9
1734219950000|2024-12-14 23:45:50|25257.87|25177.87|25257.39|25177.39|25258.17|25178.17|25257.39|25177.39|10
1734219960000|2024-12-14 23:46:00|25257.35|25177.35|25261.07|25181.07|25261.07|25181.07|25257.35|25177.35|9
1734219970000|2024-12-14 23:46:10|25261.43|25181.43|25260.41|25180.41|25261.43|25181.43|25259.91|25179.91|10
1734219980000|2024-12-14 23:46:20|25260.03|25180.03|25258.29|25178.29|25260.03|25180.03|25258.29|25178.29|10
1734219990000|2024-12-14 23:46:30|25258.42|25178.42|25256.03|25176.03|25258.48|25178.48|25256.03|25176.03|9
1734220000000|2024-12-14 23:46:40|25255.76|25175.76|25255.51|25175.51|25255.76|25175.76|25255.46|25175.46|10
1734220010000|2024-12-14 23:46:50|25255.63|25175.63|25255.72|25175.72|25255.72|25175.72|25254.95|25174.95|10
1734220020000|2024-12-14 23:47:00|25255.74|25175.74|25255.89|25175.89|25256.59|25176.59|25255.74|25175.74|10
1734220030000|2024-12-14 23:47:10|25256.32|25176.32|25256.1|25176.1|25257.05|25177.05|25256.1|25176.1|10
1734220040000|2024-12-14 23:47:20|25256.14|25176.14|25253.2|25173.2|25256.81|25176.81|25253.06|25173.06|10
1734220050000|2024-12-14 23:47:30|25253.44|25173.44|25249.92|25169.92|25253.44|25173.44|25249.92|25169.92|10
1734220060000|2024-12-14 23:47:40|25249.73|25169.73|25248.88|25168.88|25249.73|25169.73|25248.76|25168.76|10
1734220070000|2024-12-14 23:47:50|25248.84|25168.84|25249.94|25169.94|25249.94|25169.94|25248.83|25168.83|10
1734220080000|2024-12-14 23:48:00|25250.82|25170.82|25251.62|25171.62|25251.91|25171.91|25250.82|25170.82|10
1734220090000|2024-12-14 23:48:10|25250.68|25170.68|25250.99|25170.99|25251.58|25171.58|25250.43|25170.43|10
1734220100000|2024-12-14 23:48:20|25250.86|25170.86|25251.61|25171.61|25251.62|25171.62|25250.81|25170.81|10
1734220110000|2024-12-14 23:48:30|25251.62|25171.62|25249.43|25169.43|25251.98|25171.98|25249.43|25169.43|10
1734220120000|2024-12-14 23:48:40|25249.08|25169.08|25248.17|25168.17|25249.21|25169.21|25248.17|25168.17|9
1734220130000|2024-12-14 23:48:50|25248.86|25168.86|25250.87|25170.87|25251.11|25171.11|25248.86|25168.86|10
1734220140000|2024-12-14 23:49:00|25250.96|25170.96|25251.2|25171.2|25251.2|25171.2|25250.88|25170.88|10
1734220150000|2024-12-14 23:49:10|25251.37|25171.37|25251.55|25171.55|25252.03|25172.03|25251.27|25171.27|8
1734220160000|2024-12-14 23:49:20|25251.56|25171.56|25250.36|25170.36|25251.6|25171.6|25250.24|25170.24|10
1734220170000|2024-12-14 23:49:30|25250.54|25170.54|25251.06|25171.06|25251.1|25171.1|25250.54|25170.54|8
1734220180000|2024-12-14 23:49:40|25251.05|25171.05|25251.07|25171.07|25252.17|25172.17|25250.95|25170.95|10
1734220190000|2024-12-14 23:49:50|25251.06|25171.06|25250.69|25170.69|25251.11|25171.11|25250.05|25170.05|10
1734220200000|2024-12-14 23:50:00|25251.02|25171.02|25250.68|25170.68|25251.02|25171.02|25250.68|25170.68|10
1734220210000|2024-12-14 23:50:10|25250.65|25170.65|25250.7|25170.7|25251.51|25171.51|25250.41|25170.41|10
1734220220000|2024-12-14 23:50:20|25250.65|25170.65|25250.59|25170.59|25250.66|25170.66|25250.34|25170.34|10
1734220230000|2024-12-14 23:50:30|25249.44|25169.44|25251.4|25171.4|25251.4|25171.4|25249.21|25169.21|10
1734220240000|2024-12-14 23:50:40|25251.56|25171.56|25249.81|25169.81|25251.56|25171.56|25249.81|25169.81|10
1734220250000|2024-12-14 23:50:50|25249.39|25169.39|25248.02|25168.02|25249.39|25169.39|25248.02|25168.02|9
1734220260000|2024-12-14 23:51:00|25247.62|25167.62|25248.9|25168.9|25249.03|25169.03|25247.38|25167.38|10
1734220270000|2024-12-14 23:51:10|25248.92|25168.92|25248.93|25168.93|25249.35|25169.35|25248.92|25168.92|9
1734220280000|2024-12-14 23:51:20|25248.91|25168.91|25249.88|25169.88|25249.88|25169.88|25248.83|25168.83|10
1734220290000|2024-12-14 23:51:30|25251.71|25171.71|25250.47|25170.47|25251.71|25171.71|25250.47|25170.47|10
1734220300000|2024-12-14 23:51:40|25250.54|25170.54|25251.06|25171.06|25251.06|25171.06|25250.54|25170.54|9
1734220310000|2024-12-14 23:51:50|25251.09|25171.09|25253.13|25173.13|25253.13|25173.13|25251.08|25171.08|9
1734220320000|2024-12-14 23:52:00|25253.23|25173.23|25253.43|25173.43|25254.26|25174.26|25253.23|25173.23|10
1734220330000|2024-12-14 23:52:10|25252.96|25172.96|25253.52|25173.52|25253.99|25173.99|25252.83|25172.83|10
1734220340000|2024-12-14 23:52:20|25253.56|25173.56|25254.25|25174.25|25254.25|25174.25|25253.56|25173.56|9
1734220350000|2024-12-14 23:52:30|25254.21|25174.21|25255.67|25175.67|25255.67|25175.67|25254.21|25174.21|9
1734220360000|2024-12-14 23:52:40|25255.61|25175.61|25255.81|25175.81|25255.83|25175.83|25255.51|25175.51|10
1734220370000|2024-12-14 23:52:50|25255.92|25175.92|25257.82|25177.82|25257.83|25177.83|25255.83|25175.83|10
1734220380000|2024-12-14 23:53:00|25257.79|25177.79|25257.35|25177.35|25257.91|25177.91|25256.87|25176.87|10
1734220390000|2024-12-14 23:53:10|25257.37|25177.37|25256.6|25176.6|25257.37|25177.37|25256.6|25176.6|10
1734220400000|2024-12-14 23:53:20|25256.57|25176.57|25257.02|25177.02|25257.12|25177.12|25256.48|25176.48|10
1734220410000|2024-12-14 23:53:30|25257.33|25177.33|25256.92|25176.92|25257.49|25177.49|25256.92|25176.92|8
1734220420000|2024-12-14 23:53:40|25256.82|25176.82|25257.58|25177.58|25257.59|25177.59|25256.82|25176.82|10
1734220430000|2024-12-14 23:53:50|25257.73|25177.73|25261.14|25181.14|25261.15|25181.15|25257.73|25177.73|9
1734220440000|2024-12-14 23:54:00|25261.08|25181.08|25257.99|25177.99|25261.08|25181.08|25257.99|25177.99|10
1734220450000|2024-12-14 23:54:10|25257.84|25177.84|25257.71|25177.71|25257.84|25177.84|25256.91|25176.91|10
1734220460000|2024-12-14 23:54:20|25257.77|25177.77|25257.94|25177.94|25257.97|25177.97|25257.3|25177.3|10
1734220470000|2024-12-14 23:54:30|25257.99|25177.99|25257.91|25177.91|25259.04|25179.04|25257.91|25177.91|10
1734220480000|2024-12-14 23:54:40|25257.86|25177.86|25257.4|25177.4|25257.91|25177.91|25257.4|25177.4|7
1734220490000|2024-12-14 23:54:50|25257.04|25177.04|25256.76|25176.76|25257.04|25177.04|25256.6|25176.6|10
1734220500000|2024-12-14 23:55:00|25256.74|25176.74|25258.85|25178.85|25258.96|25178.96|25256.48|25176.48|10
1734220510000|2024-12-14 23:55:10|25258.81|25178.81|25258.77|25178.77|25259.4|25179.4|25258.58|25178.58|10
1734220520000|2024-12-14 23:55:20|25258.63|25178.63|25258.68|25178.68|25258.68|25178.68|25256.93|25176.93|10
1734220530000|2024-12-14 23:55:30|25258.98|25178.98|25258.48|25178.48|25259.53|25179.53|25258.21|25178.21|9
1734220540000|2024-12-14 23:55:40|25258.37|25178.37|25259.37|25179.37|25259.39|25179.39|25258.3|25178.3|10
1734220550000|2024-12-14 23:55:50|25259.41|25179.41|25261.83|25181.83|25262.28|25182.28|25259.41|25179.41|10
1734220560000|2024-12-14 23:56:00|25261.8|25181.8|25257.55|25177.55|25261.8|25181.8|25257.5|25177.5|10
1734220570000|2024-12-14 23:56:10|25257.53|25177.53|25258.16|25178.16|25258.16|25178.16|25257.53|25177.53|9
1734220580000|2024-12-14 23:56:20|25257.6|25177.6|25259.24|25179.24|25259.24|25179.24|25257.6|25177.6|10
1734220590000|2024-12-14 23:56:30|25260.01|25180.01|25260.04|25180.04|25260.04|25180.04|25259.63|25179.63|5
1734220600000|2024-12-14 23:56:40|25260.08|25180.08|25264.53|25184.53|25264.53|25184.53|25260.08|25180.08|8
1734220610000|2024-12-14 23:56:50|25264.52|25184.52|25264.18|25184.18|25264.79|25184.79|25264.17|25184.17|10
1734220620000|2024-12-14 23:57:00|25264.17|25184.17|25263.42|25183.42|25264.17|25184.17|25263.42|25183.42|8
1734220630000|2024-12-14 23:57:10|25263.28|25183.28|25263.03|25183.03|25263.28|25183.28|25263.03|25183.03|8
1734220640000|2024-12-14 23:57:20|25263.09|25183.09|25264.45|25184.45|25264.45|25184.45|25263.09|25183.09|10
1734220650000|2024-12-14 23:57:30|25264.44|25184.44|25265.18|25185.18|25265.65|25185.65|25264.35|25184.35|10
1734220660000|2024-12-14 23:57:40|25264.82|25184.82|25265.88|25185.88|25265.88|25185.88|25264.78|25184.78|10
1734220670000|2024-12-14 23:57:50|25265.83|25185.83|25262.76|25182.76|25265.88|25185.88|25262.47|25182.47|9
1734220680000|2024-12-14 23:58:00|25263|25183|25270.94|25190.94|25270.97|25190.97|25263|25183|10
1734220690000|2024-12-14 23:58:10|25270.83|25190.83|25271.75|25191.75|25271.75|25191.75|25270.83|25190.83|10
1734220700000|2024-12-14 23:58:20|25271.88|25191.88|25271.58|25191.58|25271.88|25191.88|25271.55|25191.55|10
1734220710000|2024-12-14 23:58:30|25271.59|25191.59|25271.53|25191.53|25271.66|25191.66|25271.53|25191.53|9
1734220720000|2024-12-14 23:58:40|25271.6|25191.6|25270.94|25190.94|25271.61|25191.61|25270.94|25190.94|10
1734220730000|2024-12-14 23:58:50|25270.69|25190.69|25271.2|25191.2|25271.21|25191.21|25270.69|25190.69|8
1734220740000|2024-12-14 23:59:00|25271.07|25191.07|25269.85|25189.85|25271.07|25191.07|25269.82|25189.82|10
1734220750000|2024-12-14 23:59:10|25269.79|25189.79|25270.65|25190.65|25270.65|25190.65|25269.78|25189.78|10
1734220760000|2024-12-14 23:59:20|25270.67|25190.67|25269.83|25189.83|25270.67|25190.67|25269.79|25189.79|6
1734220770000|2024-12-14 23:59:30|25269.8|25189.8|25269.39|25189.39|25269.87|25189.87|25269.39|25189.39|10
1734220780000|2024-12-14 23:59:40|25269.45|25189.45|25269.93|25189.93|25270.2|25190.2|25269.42|25189.42|8
1734220790000|2024-12-14 23:59:50|25269.92|25189.92|25270|25190|25270.03|25190.03|25269.64|25189.64|10
1734220800000|2024-12-15 00:00:00|25270.19|25190.19|25270.66|25190.66|25271.02|25191.02|25270.19|25190.19|10
1734220810000|2024-12-15 00:00:10|25270.53|25190.53|25262.44|25182.44|25270.53|25190.53|25262.28|25182.28|10
1734220820000|2024-12-15 00:00:20|25261.82|25181.82|25259.22|25179.22|25261.82|25181.82|25259.22|25179.22|10
1734220830000|2024-12-15 00:00:30|25258.82|25178.82|25254.55|25174.55|25258.82|25178.82|25254.55|25174.55|9
1734220840000|2024-12-15 00:00:40|25253.95|25173.95|25252.66|25172.66|25253.95|25173.95|25252.64|25172.64|9
1734220850000|2024-12-15 00:00:50|25252.6|25172.6|25250.17|25170.17|25252.6|25172.6|25250.15|25170.15|9
1734220860000|2024-12-15 00:01:00|25250.25|25170.25|25249.11|25169.11|25250.25|25170.25|25248.91|25168.91|9
1734220870000|2024-12-15 00:01:10|25249.18|25169.18|25249.4|25169.4|25249.4|25169.4|25248.37|25168.37|10
1734220880000|2024-12-15 00:01:20|25249.58|25169.58|25245.47|25165.47|25249.62|25169.62|25245.47|25165.47|10
1734220890000|2024-12-15 00:01:30|25245.44|25165.44|25244.05|25164.05|25245.44|25165.44|25244.03|25164.03|10
1734220900000|2024-12-15 00:01:40|25243.77|25163.77|25242.31|25162.31|25244.04|25164.04|25242.31|25162.31|10
1734220910000|2024-12-15 00:01:50|25242.45|25162.45|25241.34|25161.34|25242.45|25162.45|25241.34|25161.34|10
1734220920000|2024-12-15 00:02:00|25240.8|25160.8|25240.96|25160.96|25240.96|25160.96|25240.1|25160.1|10
1734220930000|2024-12-15 00:02:10|25241.06|25161.06|25243.94|25163.94|25244.56|25164.56|25241.06|25161.06|10
1734220940000|2024-12-15 00:02:20|25244.61|25164.61|25246.33|25166.33|25246.74|25166.74|25244.6|25164.6|9
1734220950000|2024-12-15 00:02:30|25247.42|25167.42|25248.43|25168.43|25248.43|25168.43|25246.91|25166.91|10
1734220960000|2024-12-15 00:02:40|25249.35|25169.35|25252.18|25172.18|25252.18|25172.18|25249.35|25169.35|8
1734220970000|2024-12-15 00:02:50|25253.6|25173.6|25252.55|25172.55|25253.64|25173.64|25252.55|25172.55|10
1734220980000|2024-12-15 00:03:00|25254.17|25174.17|25254.1|25174.1|25255.36|25175.36|25253.31|25173.31|10
1734220990000|2024-12-15 00:03:10|25254.98|25174.98|25254.07|25174.07|25255.13|25175.13|25254.07|25174.07|8
1734221000000|2024-12-15 00:03:20|25254.48|25174.48|25256.18|25176.18|25256.75|25176.75|25254.48|25174.48|10
1734221010000|2024-12-15 00:03:30|25256.08|25176.08|25257|25177|25257.03|25177.03|25256.03|25176.03|9
1734221020000|2024-12-15 00:03:40|25257.01|25177.01|25261.39|25181.39|25261.39|25181.39|25256.75|25176.75|10
1734221030000|2024-12-15 00:03:50|25261.56|25181.56|25261.23|25181.23|25262.01|25182.01|25261.23|25181.23|10
1734221040000|2024-12-15 00:04:00|25261.17|25181.17|25261.75|25181.75|25262.2|25182.2|25261.15|25181.15|10
1734221050000|2024-12-15 00:04:10|25261.64|25181.64|25260.22|25180.22|25261.79|25181.79|25260.05|25180.05|10
1734221060000|2024-12-15 00:04:20|25260.7|25180.7|25261.65|25181.65|25262|25182|25260.7|25180.7|7
1734221070000|2024-12-15 00:04:30|25261.67|25181.67|25259.98|25179.98|25261.88|25181.88|25259.95|25179.95|10
1734221080000|2024-12-15 00:04:40|25259.9|25179.9|25257.71|25177.71|25259.9|25179.9|25257.71|25177.71|10
1734221090000|2024-12-15 00:04:50|25257.7|25177.7|25261.88|25181.88|25261.88|25181.88|25257.7|25177.7|10
1734221100000|2024-12-15 00:05:00|25262.04|25182.04|25263.34|25183.34|25263.37|25183.37|25262.04|25182.04|10
1734221110000|2024-12-15 00:05:10|25263.81|25183.81|25264.86|25184.86|25264.94|25184.94|25263.61|25183.61|10
1734221120000|2024-12-15 00:05:20|25264.82|25184.82|25266.29|25186.29|25266.57|25186.57|25264.8|25184.8|10
1734221130000|2024-12-15 00:05:30|25266.98|25186.98|25269|25189|25269|25189|25266.98|25186.98|10
1734221140000|2024-12-15 00:05:40|25268.99|25188.99|25273.24|25193.24|25273.61|25193.61|25268.99|25188.99|9
1734221150000|2024-12-15 00:05:50|25273.05|25193.05|25270.14|25190.14|25273.09|25193.09|25270.14|25190.14|10
1734221160000|2024-12-15 00:06:00|25269.31|25189.31|25269.4|25189.4|25270.17|25190.17|25268.3|25188.3|10
1734221170000|2024-12-15 00:06:10|25269.1|25189.1|25268.78|25188.78|25269.14|25189.14|25268.73|25188.73|8
1734221180000|2024-12-15 00:06:20|25268.82|25188.82|25269.82|25189.82|25269.95|25189.95|25268.82|25188.82|9
1734221190000|2024-12-15 00:06:30|25269.85|25189.85|25269.48|25189.48|25269.88|25189.88|25269.48|25189.48|10
1734221200000|2024-12-15 00:06:40|25268.81|25188.81|25261.22|25181.22|25268.81|25188.81|25261|25181|10
1734221210000|2024-12-15 00:06:50|25261.79|25181.79|25261.2|25181.2|25261.79|25181.79|25261.2|25181.2|10
1734221220000|2024-12-15 00:07:00|25261.29|25181.29|25264.97|25184.97|25264.98|25184.98|25261.29|25181.29|10
1734221230000|2024-12-15 00:07:10|25264.83|25184.83|25265.46|25185.46|25265.51|25185.51|25264.83|25184.83|10
1734221240000|2024-12-15 00:07:20|25265.6|25185.6|25271.72|25191.72|25271.72|25191.72|25265.6|25185.6|10
1734221250000|2024-12-15 00:07:30|25271.78|25191.78|25270.64|25190.64|25271.78|25191.78|25270.64|25190.64|10
1734221260000|2024-12-15 00:07:40|25269.94|25189.94|25270.46|25190.46|25273.23|25193.23|25269.94|25189.94|10
1734221270000|2024-12-15 00:07:50|25271.09|25191.09|25275.96|25195.96|25276.01|25196.01|25271.09|25191.09|10
1734221280000|2024-12-15 00:08:00|25276.4|25196.4|25277.68|25197.68|25278.46|25198.46|25276.4|25196.4|9
1734221290000|2024-12-15 00:08:10|25277.92|25197.92|25278.91|25198.91|25278.91|25198.91|25276.89|25196.89|10
1734221300000|2024-12-15 00:08:20|25279.86|25199.86|25282.8|25202.8|25282.8|25202.8|25279.86|25199.86|10
1734221310000|2024-12-15 00:08:30|25281.77|25201.77|25280.97|25200.97|25281.77|25201.77|25280.97|25200.97|10
1734221320000|2024-12-15 00:08:40|25280.88|25200.88|25280.14|25200.14|25282.2|25202.2|25279.47|25199.47|10
1734221330000|2024-12-15 00:08:50|25281.07|25201.07|25280.65|25200.65|25281.12|25201.12|25280.65|25200.65|10
1734221340000|2024-12-15 00:09:00|25280.42|25200.42|25279.3|25199.3|25280.77|25200.77|25279.3|25199.3|10
1734221350000|2024-12-15 00:09:10|25277.89|25197.89|25275.67|25195.67|25277.89|25197.89|25275.67|25195.67|10
1734221360000|2024-12-15 00:09:20|25275.33|25195.33|25274.41|25194.41|25275.33|25195.33|25274.41|25194.41|10
1734221370000|2024-12-15 00:09:30|25274.28|25194.28|25272.89|25192.89|25274.28|25194.28|25272.89|25192.89|10
1734221380000|2024-12-15 00:09:40|25272.37|25192.37|25268.41|25188.41|25272.42|25192.42|25268.41|25188.41|9
1734221390000|2024-12-15 00:09:50|25267.96|25187.96|25269.45|25189.45|25269.45|25189.45|25267.82|25187.82|9
1734221400000|2024-12-15 00:10:00|25269.35|25189.35|25267.92|25187.92|25269.35|25189.35|25267.81|25187.81|10
1734221410000|2024-12-15 00:10:10|25267.94|25187.94|25263.39|25183.39|25267.94|25187.94|25262.71|25182.71|10
1734221420000|2024-12-15 00:10:20|25263.82|25183.82|25265.97|25185.97|25265.97|25185.97|25263.82|25183.82|10
1734221430000|2024-12-15 00:10:30|25266.55|25186.55|25268.72|25188.72|25268.72|25188.72|25266.41|25186.41|10
1734221440000|2024-12-15 00:10:40|25268.85|25188.85|25271.18|25191.18|25271.19|25191.19|25268.85|25188.85|10
1734221450000|2024-12-15 00:10:50|25271.15|25191.15|25271.86|25191.86|25272.29|25192.29|25271.15|25191.15|10
1734221460000|2024-12-15 00:11:00|25271.53|25191.53|25271.23|25191.23|25271.53|25191.53|25270.72|25190.72|10
1734221470000|2024-12-15 00:11:10|25271.24|25191.24|25275.05|25195.05|25275.05|25195.05|25271.24|25191.24|10
1734221480000|2024-12-15 00:11:20|25272.99|25192.99|25272.9|25192.9|25273.66|25193.66|25272.87|25192.87|10
1734221490000|2024-12-15 00:11:30|25273.53|25193.53|25273.51|25193.51|25274|25194|25273.24|25193.24|10
1734221500000|2024-12-15 00:11:40|25273.43|25193.43|25273.57|25193.57|25273.65|25193.65|25273.39|25193.39|10
1734221510000|2024-12-15 00:11:50|25273.27|25193.27|25273.58|25193.58|25273.58|25193.58|25273.19|25193.19|9
1734221520000|2024-12-15 00:12:00|25273.62|25193.62|25272|25192|25273.62|25193.62|25272|25192|9
1734221530000|2024-12-15 00:12:10|25270.94|25190.94|25265.07|25185.07|25270.94|25190.94|25264.78|25184.78|10
1734221540000|2024-12-15 00:12:20|25266.26|25186.26|25265.68|25185.68|25266.32|25186.32|25265.68|25185.68|8
1734221550000|2024-12-15 00:12:30|25265.43|25185.43|25265.4|25185.4|25265.59|25185.59|25265.32|25185.32|9
1734221560000|2024-12-15 00:12:40|25265.38|25185.38|25263.25|25183.25|25265.38|25185.38|25263.25|25183.25|10
1734221570000|2024-12-15 00:12:50|25262.44|25182.44|25259.33|25179.33|25262.44|25182.44|25259.33|25179.33|10
1734221580000|2024-12-15 00:13:00|25259.32|25179.32|25254.84|25174.84|25259.32|25179.32|25254.84|25174.84|10
1734221590000|2024-12-15 00:13:10|25254.32|25174.32|25254.25|25174.25|25254.39|25174.39|25253.4|25173.4|10
1734221600000|2024-12-15 00:13:20|25254.52|25174.52|25256.14|25176.14|25256.36|25176.36|25254.52|25174.52|10
1734221610000|2024-12-15 00:13:30|25256.21|25176.21|25256.66|25176.66|25256.71|25176.71|25255.93|25175.93|9
1734221620000|2024-12-15 00:13:40|25255.32|25175.32|25255.32|25175.32|25255.38|25175.38|25254.93|25174.93|10
1734221630000|2024-12-15 00:13:50|25255.33|25175.33|25255.05|25175.05|25255.56|25175.56|25254.71|25174.71|9
1734221640000|2024-12-15 00:14:00|25254.95|25174.95|25256.56|25176.56|25256.56|25176.56|25254.84|25174.84|10
1734221650000|2024-12-15 00:14:10|25256.96|25176.96|25257.81|25177.81|25257.85|25177.85|25256.96|25176.96|8
1734221660000|2024-12-15 00:14:20|25258.8|25178.8|25260.98|25180.98|25260.98|25180.98|25258.8|25178.8|10
1734221670000|2024-12-15 00:14:30|25261.18|25181.18|25264.36|25184.36|25264.36|25184.36|25261.18|25181.18|10
1734221680000|2024-12-15 00:14:40|25265.67|25185.67|25266|25186|25266.13|25186.13|25265.56|25185.56|10
1734221690000|2024-12-15 00:14:50|25266.47|25186.47|25268.71|25188.71|25268.71|25188.71|25266.47|25186.47|9
1734221700000|2024-12-15 00:15:00|25268.74|25188.74|25273.18|25193.18|25273.18|25193.18|25268.56|25188.56|10
1734221710000|2024-12-15 00:15:10|25273.83|25193.83|25277.34|25197.34|25277.34|25197.34|25273.83|25193.83|10
1734221720000|2024-12-15 00:15:20|25278.1|25198.1|25280.19|25200.19|25280.79|25200.79|25278.1|25198.1|9
1734221730000|2024-12-15 00:15:30|25280.16|25200.16|25275.69|25195.69|25280.16|25200.16|25275.42|25195.42|10
1734221740000|2024-12-15 00:15:40|25275.81|25195.81|25275.69|25195.69|25275.94|25195.94|25275.69|25195.69|10
1734221750000|2024-12-15 00:15:50|25275.88|25195.88|25271.72|25191.72|25275.88|25195.88|25271.72|25191.72|10
1734221760000|2024-12-15 00:16:00|25271.36|25191.36|25271|25191|25271.71|25191.71|25270.65|25190.65|10
1734221770000|2024-12-15 00:16:10|25270.52|25190.52|25268.45|25188.45|25270.69|25190.69|25268.45|25188.45|10
1734221780000|2024-12-15 00:16:20|25268.33|25188.33|25268.58|25188.58|25268.72|25188.72|25268.22|25188.22|10
1734221790000|2024-12-15 00:16:30|25268.39|25188.39|25268.46|25188.46|25268.7|25188.7|25268.32|25188.32|10
1734221800000|2024-12-15 00:16:40|25269.2|25189.2|25268.33|25188.33|25269.2|25189.2|25267.55|25187.55|8
1734221810000|2024-12-15 00:16:50|25268.17|25188.17|25268.51|25188.51|25268.51|25188.51|25267.42|25187.42|10
1734221820000|2024-12-15 00:17:00|25268.87|25188.87|25266.48|25186.48|25268.92|25188.92|25266.48|25186.48|10
1734221830000|2024-12-15 00:17:10|25266.41|25186.41|25264.32|25184.32|25266.41|25186.41|25264.32|25184.32|9
1734221840000|2024-12-15 00:17:20|25263.74|25183.74|25257.61|25177.61|25263.74|25183.74|25257.57|25177.57|10
1734221850000|2024-12-15 00:17:30|25257.63|25177.63|25259.03|25179.03|25259.2|25179.2|25257.6|25177.6|10
1734221860000|2024-12-15 00:17:40|25259.21|25179.21|25256.8|25176.8|25259.21|25179.21|25256.74|25176.74|10
1734221870000|2024-12-15 00:17:50|25256.72|25176.72|25254.45|25174.45|25257.59|25177.59|25254.04|25174.04|10
1734221880000|2024-12-15 00:18:00|25254.44|25174.44|25259.8|25179.8|25259.8|25179.8|25254.44|25174.44|10
1734221890000|2024-12-15 00:18:10|25260.01|25180.01|25258.81|25178.81|25260.01|25180.01|25258.55|25178.55|10
1734221900000|2024-12-15 00:18:20|25259.13|25179.13|25261.49|25181.49|25261.52|25181.52|25259.13|25179.13|10
1734221910000|2024-12-15 00:18:30|25261.94|25181.94|25262.28|25182.28|25262.83|25182.83|25261.94|25181.94|10
1734221920000|2024-12-15 00:18:40|25262.25|25182.25|25260.92|25180.92|25262.94|25182.94|25260.82|25180.82|9
1734221930000|2024-12-15 00:18:50|25260.94|25180.94|25261.38|25181.38|25261.7|25181.7|25260.94|25180.94|10
1734221940000|2024-12-15 00:19:00|25261.17|25181.17|25261.26|25181.26|25261.26|25181.26|25260.21|25180.21|10
1734221950000|2024-12-15 00:19:10|25261.64|25181.64|25260.35|25180.35|25261.68|25181.68|25260.31|25180.31|9
1734221960000|2024-12-15 00:19:20|25260.78|25180.78|25259.03|25179.03|25260.79|25180.79|25259.03|25179.03|10
1734221970000|2024-12-15 00:19:30|25259.06|25179.06|25255.26|25175.26|25259.06|25179.06|25255.26|25175.26|10
1734221980000|2024-12-15 00:19:40|25255.55|25175.55|25251.3|25171.3|25255.55|25175.55|25251.3|25171.3|10
1734221990000|2024-12-15 00:19:50|25251.39|25171.39|25250.12|25170.12|25252.88|25172.88|25250.12|25170.12|9
1734222000000|2024-12-15 00:20:00|25250.13|25170.13|25247.12|25167.12|25250.13|25170.13|25247.12|25167.12|10
1734222010000|2024-12-15 00:20:10|25247.01|25167.01|25250.38|25170.38|25250.38|25170.38|25247.01|25167.01|10
1734222020000|2024-12-15 00:20:20|25250.53|25170.53|25251.16|25171.16|25251.16|25171.16|25250.35|25170.35|10
1734222030000|2024-12-15 00:20:30|25251.36|25171.36|25251.44|25171.44|25252.14|25172.14|25250.48|25170.48|10
1734222040000|2024-12-15 00:20:40|25251.69|25171.69|25250.3|25170.3|25251.76|25171.76|25250.16|25170.16|9
1734222050000|2024-12-15 00:20:50|25250.27|25170.27|25252.81|25172.81|25252.81|25172.81|25250.09|25170.09|10
1734222060000|2024-12-15 00:21:00|25252.84|25172.84|25253.7|25173.7|25253.91|25173.91|25252.61|25172.61|10
1734222070000|2024-12-15 00:21:10|25252.75|25172.75|25251.24|25171.24|25252.75|25172.75|25251.24|25171.24|10
1734222080000|2024-12-15 00:21:20|25249.68|25169.68|25246.56|25166.56|25249.72|25169.72|25246.56|25166.56|10
1734222090000|2024-12-15 00:21:30|25246.39|25166.39|25245.33|25165.33|25246.39|25166.39|25245.29|25165.29|10
1734222100000|2024-12-15 00:21:40|25245.38|25165.38|25244.94|25164.94|25246.17|25166.17|25244.94|25164.94|10
1734222110000|2024-12-15 00:21:50|25244.78|25164.78|25243.26|25163.26|25244.78|25164.78|25243.17|25163.17|10
1734222120000|2024-12-15 00:22:00|25243.25|25163.25|25248.22|25168.22|25248.22|25168.22|25242.95|25162.95|10
1734222130000|2024-12-15 00:22:10|25248.23|25168.23|25251.29|25171.29|25251.29|25171.29|25248.23|25168.23|10
1734222140000|2024-12-15 00:22:20|25251.8|25171.8|25256.65|25176.65|25256.65|25176.65|25251.8|25171.8|10
1734222150000|2024-12-15 00:22:30|25256.46|25176.46|25254.63|25174.63|25256.63|25176.63|25254.63|25174.63|10
1734222160000|2024-12-15 00:22:40|25254.75|25174.75|25253.75|25173.75|25254.75|25174.75|25253.31|25173.31|9
1734222170000|2024-12-15 00:22:50|25254.48|25174.48|25255.64|25175.64|25255.64|25175.64|25254.48|25174.48|10
1734222180000|2024-12-15 00:23:00|25256.84|25176.84|25253.08|25173.08|25256.84|25176.84|25253.08|25173.08|9
1734222190000|2024-12-15 00:23:10|25252.85|25172.85|25253.27|25173.27|25253.31|25173.31|25251.85|25171.85|10
1734222200000|2024-12-15 00:23:20|25253.29|25173.29|25254.11|25174.11|25254.11|25174.11|25253.29|25173.29|7
1734222210000|2024-12-15 00:23:30|25254.3|25174.3|25255.47|25175.47|25255.47|25175.47|25254.3|25174.3|10
1734222220000|2024-12-15 00:23:40|25255.46|25175.46|25256.19|25176.19|25256.51|25176.51|25255.46|25175.46|10
1734222230000|2024-12-15 00:23:50|25256.68|25176.68|25255.29|25175.29|25256.68|25176.68|25255.27|25175.27|10
1734222240000|2024-12-15 00:24:00|25255.31|25175.31|25255.79|25175.79|25256.22|25176.22|25255.22|25175.22|8
1734222250000|2024-12-15 00:24:10|25255.83|25175.83|25255.48|25175.48|25256.38|25176.38|25255.48|25175.48|9
1734222260000|2024-12-15 00:24:20|25255.47|25175.47|25256.67|25176.67|25256.67|25176.67|25255.43|25175.43|10
1734222270000|2024-12-15 00:24:30|25256.15|25176.15|25259.11|25179.11|25259.11|25179.11|25256.15|25176.15|9
1734222280000|2024-12-15 00:24:40|25258.85|25178.85|25259.25|25179.25|25259.31|25179.31|25258.76|25178.76|10
1734222290000|2024-12-15 00:24:50|25259.17|25179.17|25259.8|25179.8|25259.98|25179.98|25259.16|25179.16|10
1734222300000|2024-12-15 00:25:00|25259.77|25179.77|25259.69|25179.69|25259.98|25179.98|25259.67|25179.67|10
1734222310000|2024-12-15 00:25:10|25260.14|25180.14|25260.63|25180.63|25260.81|25180.81|25260.14|25180.14|9
1734222320000|2024-12-15 00:25:20|25260.56|25180.56|25262.01|25182.01|25262.01|25182.01|25260.56|25180.56|10
1734222330000|2024-12-15 00:25:30|25261.98|25181.98|25261.96|25181.96|25262.07|25182.07|25261.82|25181.82|10
1734222340000|2024-12-15 00:25:40|25262.06|25182.06|25262.37|25182.37|25262.37|25182.37|25262|25182|9
1734222350000|2024-12-15 00:25:50|25262.66|25182.66|25262.38|25182.38|25262.78|25182.78|25262.38|25182.38|9
1734222360000|2024-12-15 00:26:00|25262.27|25182.27|25263.1|25183.1|25263.1|25183.1|25261.55|25181.55|10
1734222370000|2024-12-15 00:26:10|25263.12|25183.12|25264.12|25184.12|25264.12|25184.12|25262.84|25182.84|9
1734222380000|2024-12-15 00:26:20|25265.18|25185.18|25272.94|25192.94|25272.94|25192.94|25265.18|25185.18|10
1734222390000|2024-12-15 00:26:30|25274.64|25194.64|25277.11|25197.11|25277.11|25197.11|25274.64|25194.64|10
1734222400000|2024-12-15 00:26:40|25276.71|25196.71|25277.19|25197.19|25277.19|25197.19|25276.2|25196.2|9
1734222410000|2024-12-15 00:26:50|25276.29|25196.29|25276.23|25196.23|25276.38|25196.38|25275.7|25195.7|9
1734222420000|2024-12-15 00:27:00|25276.22|25196.22|25274.3|25194.3|25276.22|25196.22|25274.3|25194.3|10
1734222430000|2024-12-15 00:27:10|25274.08|25194.08|25272.06|25192.06|25274.08|25194.08|25272.01|25192.01|10
1734222440000|2024-12-15 00:27:20|25272.03|25192.03|25273.16|25193.16|25273.16|25193.16|25271.58|25191.58|10
1734222450000|2024-12-15 00:27:30|25273.14|25193.14|25272.76|25192.76|25273.55|25193.55|25272.73|25192.73|9
1734222460000|2024-12-15 00:27:40|25272.8|25192.8|25273.25|25193.25|25273.78|25193.78|25272.8|25192.8|10
1734222470000|2024-12-15 00:27:50|25273.4|25193.4|25274.22|25194.22|25274.22|25194.22|25273.35|25193.35|10
1734222480000|2024-12-15 00:28:00|25274.24|25194.24|25276.49|25196.49|25276.49|25196.49|25274.24|25194.24|10
1734222490000|2024-12-15 00:28:10|25276.74|25196.74|25276.75|25196.75|25279.26|25199.26|25276.74|25196.74|10
1734222500000|2024-12-15 00:28:20|25276.06|25196.06|25276.75|25196.75|25276.88|25196.88|25275.79|25195.79|10
1734222510000|2024-12-15 00:28:30|25276.78|25196.78|25276.41|25196.41|25276.78|25196.78|25276.37|25196.37|10
1734222520000|2024-12-15 00:28:40|25276.11|25196.11|25275.58|25195.58|25276.16|25196.16|25275.53|25195.53|8
1734222530000|2024-12-15 00:28:50|25275.66|25195.66|25276.66|25196.66|25277.11|25197.11|25275.55|25195.55|9
1734222540000|2024-12-15 00:29:00|25276.71|25196.71|25277.65|25197.65|25277.68|25197.68|25276.62|25196.62|10
1734222550000|2024-12-15 00:29:10|25277.62|25197.62|25276.16|25196.16|25277.62|25197.62|25276.16|25196.16|9
1734222560000|2024-12-15 00:29:20|25275.94|25195.94|25276.13|25196.13|25276.14|25196.14|25275.94|25195.94|9
1734222570000|2024-12-15 00:29:30|25276.18|25196.18|25276.13|25196.13|25276.35|25196.35|25276.13|25196.13|9
1734222580000|2024-12-15 00:29:40|25276.02|25196.02|25275.86|25195.86|25276.02|25196.02|25275.58|25195.58|8
1734222590000|2024-12-15 00:29:50|25275.98|25195.98|25275.98|25195.98|25276.16|25196.16|25275.93|25195.93|10
1734222600000|2024-12-15 00:30:00|25276.03|25196.03|25276.04|25196.04|25276.12|25196.12|25275.5|25195.5|10
1734222610000|2024-12-15 00:30:10|25275.13|25195.13|25273.59|25193.59|25275.13|25195.13|25273.48|25193.48|10
1734222620000|2024-12-15 00:30:20|25273.65|25193.65|25271.12|25191.12|25273.65|25193.65|25271.12|25191.12|10
1734222630000|2024-12-15 00:30:30|25271.03|25191.03|25271.7|25191.7|25272.13|25192.13|25270.97|25190.97|9
1734222640000|2024-12-15 00:30:40|25271.64|25191.64|25270.57|25190.57|25271.64|25191.64|25270.28|25190.28|10
1734222650000|2024-12-15 00:30:50|25270.43|25190.43|25271.71|25191.71|25271.71|25191.71|25269.94|25189.94|8
1734222660000|2024-12-15 00:31:00|25271.78|25191.78|25273.13|25193.13|25273.13|25193.13|25271.78|25191.78|10
1734222670000|2024-12-15 00:31:10|25273.04|25193.04|25269.65|25189.65|25273.04|25193.04|25269.65|25189.65|10
1734222680000|2024-12-15 00:31:20|25269.68|25189.68|25262.03|25182.03|25269.68|25189.68|25262.03|25182.03|10
1734222690000|2024-12-15 00:31:30|25261.25|25181.25|25260.36|25180.36|25261.58|25181.58|25260.28|25180.28|9
1734222700000|2024-12-15 00:31:40|25260.29|25180.29|25250.04|25170.04|25260.29|25180.29|25250.04|25170.04|10
1734222710000|2024-12-15 00:31:50|25247.74|25167.74|25242.75|25162.75|25247.74|25167.74|25242.75|25162.75|10
1734222720000|2024-12-15 00:32:00|25242.91|25162.91|25241.46|25161.46|25243.09|25163.09|25240.82|25160.82|10
1734222730000|2024-12-15 00:32:10|25241.7|25161.7|25241.77|25161.77|25243.04|25163.04|25241.7|25161.7|10
1734222740000|2024-12-15 00:32:20|25241.97|25161.97|25242.86|25162.86|25243.41|25163.41|25241.97|25161.97|10
1734222750000|2024-12-15 00:32:30|25242|25162|25240.17|25160.17|25242|25162|25239.51|25159.51|10
1734222760000|2024-12-15 00:32:40|25239.9|25159.9|25239.93|25159.93|25240.47|25160.47|25239.88|25159.88|10
1734222770000|2024-12-15 00:32:50|25239.89|25159.89|25240.73|25160.73|25240.75|25160.75|25239.89|25159.89|10
1734222780000|2024-12-15 00:33:00|25240.81|25160.81|25240.51|25160.51|25240.81|25160.81|25239.96|25159.96|8
1734222790000|2024-12-15 00:33:10|25239.8|25159.8|25237.68|25157.68|25239.8|25159.8|25237.55|25157.55|10
1734222800000|2024-12-15 00:33:20|25237.69|25157.69|25234.1|25154.1|25237.69|25157.69|25234.1|25154.1|10
1734222810000|2024-12-15 00:33:30|25233.97|25153.97|25230.54|25150.54|25233.98|25153.98|25230.54|25150.54|10
1734222820000|2024-12-15 00:33:40|25230.48|25150.48|25229.09|25149.09|25230.63|25150.63|25229.09|25149.09|10
1734222830000|2024-12-15 00:33:50|25228.95|25148.95|25223|25143|25229.24|25149.24|25223|25143|9
1734222840000|2024-12-15 00:34:00|25221.94|25141.94|25219.67|25139.67|25221.94|25141.94|25219.31|25139.31|10
1734222850000|2024-12-15 00:34:10|25219.94|25139.94|25219.69|25139.69|25220.52|25140.52|25218.93|25138.93|9
1734222860000|2024-12-15 00:34:20|25219.48|25139.48|25223.38|25143.38|25223.38|25143.38|25219.48|25139.48|9
1734222870000|2024-12-15 00:34:30|25223.37|25143.37|25222.39|25142.39|25223.62|25143.62|25222.39|25142.39|10
1734222880000|2024-12-15 00:34:40|25222.29|25142.29|25221.13|25141.13|25223.48|25143.48|25221.13|25141.13|10
1734222890000|2024-12-15 00:34:50|25221.11|25141.11|25222.95|25142.95|25222.98|25142.98|25221.04|25141.04|10
1734222900000|2024-12-15 00:35:00|25222.91|25142.91|25218.19|25138.19|25222.91|25142.91|25218.19|25138.19|10
1734222910000|2024-12-15 00:35:10|25216.72|25136.72|25213.78|25133.78|25216.86|25136.86|25213.78|25133.78|10
1734222920000|2024-12-15 00:35:20|25214.1|25134.1|25211.54|25131.54|25214.1|25134.1|25210.71|25130.71|10
1734222930000|2024-12-15 00:35:30|25211.61|25131.61|25209.4|25129.4|25211.61|25131.61|25208.77|25128.77|10
1734222940000|2024-12-15 00:35:40|25208.71|25128.71|25206.92|25126.92|25208.97|25128.97|25206.85|25126.85|10
1734222950000|2024-12-15 00:35:50|25206.68|25126.68|25200.43|25120.43|25206.68|25126.68|25200.43|25120.43|10
1734222960000|2024-12-15 00:36:00|25199.94|25119.94|25198.33|25118.33|25199.94|25119.94|25198.33|25118.33|9
1734222970000|2024-12-15 00:36:10|25197.64|25117.64|25197.17|25117.17|25197.64|25117.64|25196.4|25116.4|10
1734222980000|2024-12-15 00:36:20|25197.46|25117.46|25206.85|25126.85|25207.48|25127.48|25197.39|25117.39|9
1734222990000|2024-12-15 00:36:30|25206.97|25126.97|25205.72|25125.72|25206.97|25126.97|25205.72|25125.72|7
1734223000000|2024-12-15 00:36:40|25205.42|25125.42|25202.96|25122.96|25205.42|25125.42|25202.83|25122.83|10
1734223010000|2024-12-15 00:36:50|25202.21|25122.21|25198.74|25118.74|25202.21|25122.21|25198.67|25118.67|10
1734223020000|2024-12-15 00:37:00|25198.7|25118.7|25195.06|25115.06|25198.7|25118.7|25195.06|25115.06|10
1734223030000|2024-12-15 00:37:10|25195.8|25115.8|25195.36|25115.36|25195.8|25115.8|25193.97|25113.97|10
1734223040000|2024-12-15 00:37:20|25195.63|25115.63|25193.52|25113.52|25195.63|25115.63|25193.51|25113.51|9
1734223050000|2024-12-15 00:37:30|25193.35|25113.35|25193.05|25113.05|25193.35|25113.35|25192.51|25112.51|10
1734223060000|2024-12-15 00:37:40|25193.04|25113.04|25193.63|25113.63|25193.65|25113.65|25193.04|25113.04|10
1734223070000|2024-12-15 00:37:50|25193.52|25113.52|25192.21|25112.21|25193.53|25113.53|25192.21|25112.21|10
1734223080000|2024-12-15 00:38:00|25191.88|25111.88|25192.42|25112.42|25193.42|25113.42|25191.87|25111.87|10
1734223090000|2024-12-15 00:38:10|25190.98|25110.98|25188.11|25108.11|25190.98|25110.98|25187.84|25107.84|9
1734223100000|2024-12-15 00:38:20|25188.16|25108.16|25187.92|25107.92|25188.24|25108.24|25187.8|25107.8|9
1734223110000|2024-12-15 00:38:30|25188.29|25108.29|25183.27|25103.27|25188.95|25108.95|25183.27|25103.27|10
1734223120000|2024-12-15 00:38:40|25183.26|25103.26|25178.98|25098.98|25183.26|25103.26|25178.98|25098.98|10
1734223130000|2024-12-15 00:38:50|25178.8|25098.8|25167.92|25087.92|25179.16|25099.16|25167.87|25087.87|10
1734223140000|2024-12-15 00:39:00|25167.63|25087.63|25167.47|25087.47|25168.4|25088.4|25167.24|25087.24|9
1734223150000|2024-12-15 00:39:10|25167.41|25087.41|25166.11|25086.11|25167.41|25087.41|25166.11|25086.11|10
1734223160000|2024-12-15 00:39:20|25166.06|25086.06|25168.6|25088.6|25168.6|25088.6|25166.02|25086.02|10
1734223170000|2024-12-15 00:39:30|25168.7|25088.7|25172.6|25092.6|25172.65|25092.65|25168.7|25088.7|9
1734223180000|2024-12-15 00:39:40|25172.18|25092.18|25171.88|25091.88|25172.56|25092.56|25171.58|25091.58|10
1734223190000|2024-12-15 00:39:50|25171.79|25091.79|25171.42|25091.42|25172.39|25092.39|25171.42|25091.42|10
1734223200000|2024-12-15 00:40:00|25171.26|25091.26|25170.09|25090.09|25171.26|25091.26|25169.83|25089.83|10
1734223210000|2024-12-15 00:40:10|25169.02|25089.02|25161.82|25081.82|25169.02|25089.02|25161.82|25081.82|10
1734223220000|2024-12-15 00:40:20|25160.99|25080.99|25150.89|25070.89|25160.99|25080.99|25150.89|25070.89|10
1734223230000|2024-12-15 00:40:30|25148.58|25068.58|25146.06|25066.06|25148.58|25068.58|25145.18|25065.18|10
1734223240000|2024-12-15 00:40:40|25146.69|25066.69|25147.05|25067.05|25148.02|25068.02|25146.69|25066.69|10
1734223250000|2024-12-15 00:40:50|25146.92|25066.92|25145.71|25065.71|25146.92|25066.92|25144.59|25064.59|9
1734223260000|2024-12-15 00:41:00|25145.72|25065.72|25144.27|25064.27|25146.53|25066.53|25143.79|25063.79|10
1734223270000|2024-12-15 00:41:10|25143.89|25063.89|25144.84|25064.84|25144.88|25064.88|25143.89|25063.89|9
1734223280000|2024-12-15 00:41:20|25145.4|25065.4|25148.57|25068.57|25148.57|25068.57|25145.4|25065.4|10
1734223290000|2024-12-15 00:41:30|25148.87|25068.87|25149.94|25069.94|25150.1|25070.1|25148.87|25068.87|9
1734223300000|2024-12-15 00:41:40|25149.53|25069.53|25146.64|25066.64|25149.53|25069.53|25146.64|25066.64|10
1734223310000|2024-12-15 00:41:50|25146.65|25066.65|25150.81|25070.81|25150.81|25070.81|25146.65|25066.65|10
1734223320000|2024-12-15 00:42:00|25150.53|25070.53|25151.08|25071.08|25151.08|25071.08|25149.78|25069.78|10
1734223330000|2024-12-15 00:42:10|25152.27|25072.27|25158.08|25078.08|25158.08|25078.08|25152.05|25072.05|10
1734223340000|2024-12-15 00:42:20|25158.5|25078.5|25161.64|25081.64|25161.66|25081.66|25158.5|25078.5|10
1734223350000|2024-12-15 00:42:30|25163.56|25083.56|25165.25|25085.25|25165.42|25085.42|25163.5|25083.5|10
1734223360000|2024-12-15 00:42:40|25164.96|25084.96|25167.15|25087.15|25167.15|25087.15|25164.9|25084.9|10
1734223370000|2024-12-15 00:42:50|25167.52|25087.52|25178.07|25098.07|25178.07|25098.07|25167.48|25087.48|9
1734223380000|2024-12-15 00:43:00|25178.04|25098.04|25177.58|25097.58|25178.46|25098.46|25177.58|25097.58|10
1734223390000|2024-12-15 00:43:10|25177.51|25097.51|25177.92|25097.92|25177.92|25097.92|25175.36|25095.36|10
1734223400000|2024-12-15 00:43:20|25178.34|25098.34|25180.5|25100.5|25181.58|25101.58|25178.34|25098.34|10
1734223410000|2024-12-15 00:43:30|25179.17|25099.17|25178.72|25098.72|25179.17|25099.17|25178.72|25098.72|10
1734223420000|2024-12-15 00:43:40|25178.62|25098.62|25176.96|25096.96|25178.62|25098.62|25176.96|25096.96|9
1734223430000|2024-12-15 00:43:50|25177.27|25097.27|25179.85|25099.85|25179.86|25099.86|25177.14|25097.14|10
1734223440000|2024-12-15 00:44:00|25180.15|25100.15|25178.54|25098.54|25180.42|25100.42|25178.54|25098.54|10
1734223450000|2024-12-15 00:44:10|25177.8|25097.8|25177.71|25097.71|25177.8|25097.8|25176.93|25096.93|10
1734223460000|2024-12-15 00:44:20|25178.23|25098.23|25178.72|25098.72|25178.95|25098.95|25178.23|25098.23|9
1734223470000|2024-12-15 00:44:30|25178.74|25098.74|25178.38|25098.38|25178.82|25098.82|25178.38|25098.38|10
1734223480000|2024-12-15 00:44:40|25177.89|25097.89|25175.87|25095.87|25177.96|25097.96|25175.87|25095.87|10
1734223490000|2024-12-15 00:44:50|25175.46|25095.46|25174.46|25094.46|25175.46|25095.46|25174.44|25094.44|10
1734223500000|2024-12-15 00:45:00|25174.22|25094.22|25177.62|25097.62|25177.62|25097.62|25174.22|25094.22|10
1734223510000|2024-12-15 00:45:10|25177.96|25097.96|25178.25|25098.25|25178.25|25098.25|25177.62|25097.62|8
1734223520000|2024-12-15 00:45:20|25178.27|25098.27|25182.27|25102.27|25182.27|25102.27|25178.27|25098.27|10
1734223530000|2024-12-15 00:45:30|25181.73|25101.73|25185.93|25105.93|25185.93|25105.93|25181.73|25101.73|10
1734223540000|2024-12-15 00:45:40|25186.68|25106.68|25193.38|25113.38|25193.38|25113.38|25186.68|25106.68|10
1734223550000|2024-12-15 00:45:50|25193.47|25113.47|25192.21|25112.21|25193.66|25113.66|25192.21|25112.21|8
1734223560000|2024-12-15 00:46:00|25192.17|25112.17|25190.2|25110.2|25192.23|25112.23|25188.17|25108.17|10
1734223570000|2024-12-15 00:46:10|25190.14|25110.14|25186.95|25106.95|25190.14|25110.14|25186.95|25106.95|10
1734223580000|2024-12-15 00:46:20|25185.86|25105.86|25185.18|25105.18|25186.17|25106.17|25185.14|25105.14|10
1734223590000|2024-12-15 00:46:30|25185.12|25105.12|25186.43|25106.43|25186.43|25106.43|25185.12|25105.12|9
1734223600000|2024-12-15 00:46:40|25186.6|25106.6|25187.12|25107.12|25187.74|25107.74|25186.53|25106.53|10
1734223610000|2024-12-15 00:46:50|25186.91|25106.91|25185.59|25105.59|25186.91|25106.91|25185.56|25105.56|10
1734223620000|2024-12-15 00:47:00|25185.34|25105.34|25184.12|25104.12|25185.34|25105.34|25183.27|25103.27|10
1734223630000|2024-12-15 00:47:10|25184.36|25104.36|25185.08|25105.08|25185.08|25105.08|25184.29|25104.29|10
1734223640000|2024-12-15 00:47:20|25185.72|25105.72|25184.84|25104.84|25185.72|25105.72|25184.72|25104.72|10
1734223650000|2024-12-15 00:47:30|25185.16|25105.16|25191.07|25111.07|25191.07|25111.07|25185.16|25105.16|10
1734223660000|2024-12-15 00:47:40|25190.4|25110.4|25191.43|25111.43|25191.73|25111.73|25190.4|25110.4|10
1734223670000|2024-12-15 00:47:50|25191.39|25111.39|25194.11|25114.11|25194.14|25114.14|25190.46|25110.46|10
1734223680000|2024-12-15 00:48:00|25194.21|25114.21|25190.63|25110.63|25194.29|25114.29|25190.36|25110.36|10
1734223690000|2024-12-15 00:48:10|25190.71|25110.71|25189.15|25109.15|25192.12|25112.12|25189.15|25109.15|10
1734223700000|2024-12-15 00:48:20|25188.81|25108.81|25185.78|25105.78|25188.81|25108.81|25185.49|25105.49|10
1734223710000|2024-12-15 00:48:30|25184.84|25104.84|25184.14|25104.14|25184.84|25104.84|25182.9|25102.9|10
1734223720000|2024-12-15 00:48:40|25183.88|25103.88|25178.58|25098.58|25183.88|25103.88|25178.58|25098.58|8
1734223730000|2024-12-15 00:48:50|25177.67|25097.67|25171.91|25091.91|25177.67|25097.67|25171.91|25091.91|10
1734223740000|2024-12-15 00:49:00|25171.73|25091.73|25171.64|25091.64|25173.06|25093.06|25171.64|25091.64|10
1734223750000|2024-12-15 00:49:10|25171.83|25091.83|25169.69|25089.69|25171.83|25091.83|25169.17|25089.17|9
1734223760000|2024-12-15 00:49:20|25169.5|25089.5|25169.09|25089.09|25169.5|25089.5|25168.91|25088.91|10
1734223770000|2024-12-15 00:49:30|25169.89|25089.89|25170.28|25090.28|25170.48|25090.48|25169.89|25089.89|9
1734223780000|2024-12-15 00:49:40|25170.16|25090.16|25171.6|25091.6|25172.04|25092.04|25170.16|25090.16|10
1734223790000|2024-12-15 00:49:50|25171.88|25091.88|25170.86|25090.86|25172.5|25092.5|25170.84|25090.84|10
1734223800000|2024-12-15 00:50:00|25170.95|25090.95|25170.81|25090.81|25171.55|25091.55|25170.81|25090.81|10
1734223810000|2024-12-15 00:50:10|25171.24|25091.24|25168.3|25088.3|25171.24|25091.24|25168.3|25088.3|10
1734223820000|2024-12-15 00:50:20|25167.47|25087.47|25169.91|25089.91|25169.91|25089.91|25167.47|25087.47|9
1734223830000|2024-12-15 00:50:30|25170.36|25090.36|25169.52|25089.52|25170.53|25090.53|25169.52|25089.52|10
1734223840000|2024-12-15 00:50:40|25169.47|25089.47|25169.51|25089.51|25169.77|25089.77|25168.07|25088.07|10
1734223850000|2024-12-15 00:50:50|25168.33|25088.33|25166.56|25086.56|25169.27|25089.27|25166.56|25086.56|10
1734223860000|2024-12-15 00:51:00|25165.29|25085.29|25165.61|25085.61|25165.61|25085.61|25164.59|25084.59|10
1734223870000|2024-12-15 00:51:10|25165.76|25085.76|25166.32|25086.32|25166.62|25086.62|25165.76|25085.76|10
1734223880000|2024-12-15 00:51:20|25166.36|25086.36|25166.7|25086.7|25166.71|25086.71|25165.96|25085.96|9
1734223890000|2024-12-15 00:51:30|25166.33|25086.33|25164.97|25084.97|25166.33|25086.33|25164.25|25084.25|10
1734223900000|2024-12-15 00:51:40|25165|25085|25163.97|25083.97|25165.32|25085.32|25163.89|25083.89|10
1734223910000|2024-12-15 00:51:50|25164.08|25084.08|25165.02|25085.02|25165.22|25085.22|25164|25084|10
1734223920000|2024-12-15 00:52:00|25165.5|25085.5|25166.63|25086.63|25166.63|25086.63|25165.39|25085.39|9
1734223930000|2024-12-15 00:52:10|25167.24|25087.24|25167.65|25087.65|25167.96|25087.96|25167.24|25087.24|9
1734223940000|2024-12-15 00:52:20|25168.42|25088.42|25171.22|25091.22|25171.22|25091.22|25168.42|25088.42|8
1734223950000|2024-12-15 00:52:30|25171.18|25091.18|25173.91|25093.91|25173.91|25093.91|25171.16|25091.16|10
1734223960000|2024-12-15 00:52:40|25174.82|25094.82|25178.05|25098.05|25178.62|25098.62|25174.82|25094.82|10
1734223970000|2024-12-15 00:52:50|25177.96|25097.96|25178.36|25098.36|25178.53|25098.53|25177.82|25097.82|9
1734223980000|2024-12-15 00:53:00|25178.4|25098.4|25177.39|25097.39|25178.43|25098.43|25177.39|25097.39|9
1734223990000|2024-12-15 00:53:10|25177.37|25097.37|25178.12|25098.12|25178.12|25098.12|25177.1|25097.1|10
1734224000000|2024-12-15 00:53:20|25178.23|25098.23|25180.66|25100.66|25180.66|25100.66|25178.23|25098.23|10
1734224010000|2024-12-15 00:53:30|25180.67|25100.67|25182.37|25102.37|25182.37|25102.37|25180.67|25100.67|9
1734224020000|2024-12-15 00:53:40|25181.83|25101.83|25182.85|25102.85|25182.87|25102.87|25181.8|25101.8|10
1734224030000|2024-12-15 00:53:50|25182.87|25102.87|25180.87|25100.87|25182.87|25102.87|25179.42|25099.42|9
1734224040000|2024-12-15 00:54:00|25180.82|25100.82|25188.32|25108.32|25188.32|25108.32|25180.82|25100.82|10
1734224050000|2024-12-15 00:54:10|25188.43|25108.43|25191.1|25111.1|25191.1|25111.1|25188.43|25108.43|10
1734224060000|2024-12-15 00:54:20|25191.74|25111.74|25193.17|25113.17|25193.3|25113.3|25191.74|25111.74|10
1734224070000|2024-12-15 00:54:30|25193.51|25113.51|25200.74|25120.74|25200.74|25120.74|25193.51|25113.51|10
1734224080000|2024-12-15 00:54:40|25200.86|25120.86|25202.76|25122.76|25203.08|25123.08|25200.86|25120.86|10
1734224090000|2024-12-15 00:54:50|25202.75|25122.75|25205.28|25125.28|25205.29|25125.29|25202.72|25122.72|10
1734224100000|2024-12-15 00:55:00|25205.22|25125.22|25206.36|25126.36|25206.36|25126.36|25205.22|25125.22|9
1734224110000|2024-12-15 00:55:10|25206.35|25126.35|25210.12|25130.12|25210.16|25130.16|25206.35|25126.35|10
1734224120000|2024-12-15 00:55:20|25210.14|25130.14|25209.23|25129.23|25210.14|25130.14|25209.07|25129.07|10
1734224130000|2024-12-15 00:55:30|25209.08|25129.08|25210.05|25130.05|25210.05|25130.05|25208.95|25128.95|10
1734224140000|2024-12-15 00:55:40|25210.09|25130.09|25211.7|25131.7|25211.9|25131.9|25210.09|25130.09|10
1734224150000|2024-12-15 00:55:50|25211.89|25131.89|25211.58|25131.58|25211.99|25131.99|25211.58|25131.58|10
1734224160000|2024-12-15 00:56:00|25211.57|25131.57|25213.52|25133.52|25213.52|25133.52|25211.48|25131.48|10
1734224170000|2024-12-15 00:56:10|25215.19|25135.19|25218.65|25138.65|25218.65|25138.65|25215.19|25135.19|10
1734224180000|2024-12-15 00:56:20|25218.56|25138.56|25221.21|25141.21|25221.21|25141.21|25218.56|25138.56|10
1734224190000|2024-12-15 00:56:30|25221.46|25141.46|25223.89|25143.89|25223.89|25143.89|25221.46|25141.46|10
1734224200000|2024-12-15 00:56:40|25223.9|25143.9|25227.94|25147.94|25228.52|25148.52|25223.58|25143.58|7
1734224210000|2024-12-15 00:56:50|25227.82|25147.82|25226.61|25146.61|25227.82|25147.82|25226.61|25146.61|9
1734224220000|2024-12-15 00:57:00|25226.24|25146.24|25228.26|25148.26|25228.26|25148.26|25225.64|25145.64|8
1734224230000|2024-12-15 00:57:10|25228.66|25148.66|25228.37|25148.37|25228.9|25148.9|25228.37|25148.37|10
1734224240000|2024-12-15 00:57:20|25228.15|25148.15|25230.33|25150.33|25230.34|25150.34|25227.95|25147.95|8
1734224250000|2024-12-15 00:57:30|25230.2|25150.2|25229.61|25149.61|25230.2|25150.2|25229.13|25149.13|10
1734224260000|2024-12-15 00:57:40|25229.88|25149.88|25226.51|25146.51|25230.17|25150.17|25226.51|25146.51|10
1734224270000|2024-12-15 00:57:50|25226.4|25146.4|25226.27|25146.27|25226.4|25146.4|25225.91|25145.91|9
1734224280000|2024-12-15 00:58:00|25226.63|25146.63|25222.29|25142.29|25226.63|25146.63|25222.29|25142.29|10
1734224290000|2024-12-15 00:58:10|25221.51|25141.51|25220.1|25140.1|25221.51|25141.51|25220.1|25140.1|9
1734224300000|2024-12-15 00:58:20|25219.96|25139.96|25221.35|25141.35|25221.35|25141.35|25219.77|25139.77|10
1734224310000|2024-12-15 00:58:30|25221.51|25141.51|25220.1|25140.1|25221.98|25141.98|25220.1|25140.1|9
1734224320000|2024-12-15 00:58:40|25220.09|25140.09|25218.58|25138.58|25220.09|25140.09|25218.34|25138.34|9
1734224330000|2024-12-15 00:58:50|25218.6|25138.6|25218.32|25138.32|25218.67|25138.67|25218.17|25138.17|10
1734224340000|2024-12-15 00:59:00|25218.35|25138.35|25216.53|25136.53|25218.39|25138.39|25216.53|25136.53|10
1734224350000|2024-12-15 00:59:10|25216.54|25136.54|25215.42|25135.42|25216.54|25136.54|25215.06|25135.06|10
1734224360000|2024-12-15 00:59:20|25215.44|25135.44|25216.77|25136.77|25216.77|25136.77|25215.44|25135.44|10
1734224370000|2024-12-15 00:59:30|25216.84|25136.84|25212.18|25132.18|25217.24|25137.24|25212.18|25132.18|9
1734224380000|2024-12-15 00:59:40|25212.16|25132.16|25212.11|25132.11|25212.16|25132.16|25212.09|25132.09|10
1734224390000|2024-12-15 00:59:50|25212.06|25132.06|25209.74|25129.74|25212.06|25132.06|25209.74|25129.74|10
1734224400000|2024-12-15 01:00:00|25209.57|25129.57|25209.47|25129.47|25210.25|25130.25|25209.37|25129.37|10
1734224410000|2024-12-15 01:00:10|25209.3|25129.3|25206.27|25126.27|25209.32|25129.32|25205.99|25125.99|10
1734224420000|2024-12-15 01:00:20|25206.44|25126.44|25207.29|25127.29|25207.29|25127.29|25205.22|25125.22|10
1734224430000|2024-12-15 01:00:30|25207.52|25127.52|25205.93|25125.93|25207.52|25127.52|25205.93|25125.93|10
1734224440000|2024-12-15 01:00:40|25206.12|25126.12|25204.95|25124.95|25206.12|25126.12|25204.07|25124.07|10
1734224450000|2024-12-15 01:00:50|25204.96|25124.96|25204.77|25124.77|25204.97|25124.97|25204.77|25124.77|8
1734224460000|2024-12-15 01:01:00|25204.96|25124.96|25207.51|25127.51|25207.51|25127.51|25204.96|25124.96|10
1734224470000|2024-12-15 01:01:10|25207.29|25127.29|25210.31|25130.31|25210.31|25130.31|25207.29|25127.29|10
1734224480000|2024-12-15 01:01:20|25210.5|25130.5|25212.53|25132.53|25212.53|25132.53|25210.16|25130.16|10
1734224490000|2024-12-15 01:01:30|25212.44|25132.44|25217.11|25137.11|25217.11|25137.11|25212.44|25132.44|10
1734224500000|2024-12-15 01:01:40|25217.16|25137.16|25219.76|25139.76|25219.82|25139.82|25217.16|25137.16|9
1734224510000|2024-12-15 01:01:50|25219.64|25139.64|25220.11|25140.11|25220.11|25140.11|25217.04|25137.04|10
1734224520000|2024-12-15 01:02:00|25220.41|25140.41|25225.75|25145.75|25225.75|25145.75|25220.41|25140.41|10
1734224530000|2024-12-15 01:02:10|25226.77|25146.77|25238.51|25158.51|25238.51|25158.51|25226.77|25146.77|10
1734224540000|2024-12-15 01:02:20|25239.61|25159.61|25245.08|25165.08|25245.17|25165.17|25239.49|25159.49|10
1734224550000|2024-12-15 01:02:30|25245.38|25165.38|25248.4|25168.4|25248.4|25168.4|25245.38|25165.38|10
1734224560000|2024-12-15 01:02:40|25248.24|25168.24|25254.33|25174.33|25254.33|25174.33|25247.68|25167.68|9
1734224570000|2024-12-15 01:02:50|25254.49|25174.49|25249.81|25169.81|25254.49|25174.49|25249.81|25169.81|10
1734224580000|2024-12-15 01:03:00|25248.27|25168.27|25241.67|25161.67|25248.27|25168.27|25241.67|25161.67|10
1734224590000|2024-12-15 01:03:10|25241.51|25161.51|25240|25160|25241.51|25161.51|25239.92|25159.92|9
1734224600000|2024-12-15 01:03:20|25239.91|25159.91|25235.44|25155.44|25239.91|25159.91|25235.44|25155.44|10
1734224610000|2024-12-15 01:03:30|25235.2|25155.2|25235.86|25155.86|25236.34|25156.34|25235.15|25155.15|10
1734224620000|2024-12-15 01:03:40|25235.56|25155.56|25234.2|25154.2|25235.56|25155.56|25233.93|25153.93|10
1734224630000|2024-12-15 01:03:50|25234.16|25154.16|25235.61|25155.61|25235.61|25155.61|25234|25154|10
1734224640000|2024-12-15 01:04:00|25236.27|25156.27|25235.69|25155.69|25236.97|25156.97|25235.69|25155.69|9
1734224650000|2024-12-15 01:04:10|25235.19|25155.19|25235.22|25155.22|25235.22|25155.22|25233.97|25153.97|10
1734224660000|2024-12-15 01:04:20|25235.61|25155.61|25239.38|25159.38|25239.38|25159.38|25235.61|25155.61|10
1734224670000|2024-12-15 01:04:30|25239.96|25159.96|25240.16|25160.16|25241.3|25161.3|25239.96|25159.96|10
1734224680000|2024-12-15 01:04:40|25239.69|25159.69|25239.75|25159.75|25240.63|25160.63|25239.69|25159.69|10
1734224690000|2024-12-15 01:04:50|25239.91|25159.91|25242.79|25162.79|25242.79|25162.79|25239.31|25159.31|10
1734224700000|2024-12-15 01:05:00|25242.88|25162.88|25243.62|25163.62|25243.76|25163.76|25242.39|25162.39|10
1734224710000|2024-12-15 01:05:10|25243.82|25163.82|25245.99|25165.99|25245.99|25165.99|25243.82|25163.82|10
1734224720000|2024-12-15 01:05:20|25246.02|25166.02|25243.51|25163.51|25246.02|25166.02|25243.51|25163.51|10
1734224730000|2024-12-15 01:05:30|25243.47|25163.47|25238.94|25158.94|25243.64|25163.64|25238.94|25158.94|10
1734224740000|2024-12-15 01:05:40|25238.81|25158.81|25236.52|25156.52|25238.81|25158.81|25236.42|25156.42|10
1734224750000|2024-12-15 01:05:50|25236.67|25156.67|25235.21|25155.21|25236.67|25156.67|25235.21|25155.21|10
1734224760000|2024-12-15 01:06:00|25234.73|25154.73|25234.33|25154.33|25235.05|25155.05|25234.33|25154.33|10
1734224770000|2024-12-15 01:06:10|25234|25154|25231.46|25151.46|25234|25154|25231.46|25151.46|9
1734224780000|2024-12-15 01:06:20|25231.68|25151.68|25236.82|25156.82|25236.82|25156.82|25231.68|25151.68|10
1734224790000|2024-12-15 01:06:30|25236.97|25156.97|25239.83|25159.83|25239.83|25159.83|25236.97|25156.97|10
1734224800000|2024-12-15 01:06:40|25237.84|25157.84|25237.47|25157.47|25240.11|25160.11|25237.47|25157.47|10
1734224810000|2024-12-15 01:06:50|25237.4|25157.4|25239.11|25159.11|25239.11|25159.11|25237.28|25157.28|10
1734224820000|2024-12-15 01:07:00|25239.76|25159.76|25241.16|25161.16|25241.19|25161.19|25239.01|25159.01|10
1734224830000|2024-12-15 01:07:10|25241.8|25161.8|25246.98|25166.98|25246.98|25166.98|25241.8|25161.8|10
1734224840000|2024-12-15 01:07:20|25246.92|25166.92|25245.69|25165.69|25247.39|25167.39|25245.69|25165.69|10
1734224850000|2024-12-15 01:07:30|25245.82|25165.82|25244.25|25164.25|25246.26|25166.26|25244.25|25164.25|10
1734224860000|2024-12-15 01:07:40|25244.06|25164.06|25243.4|25163.4|25244.15|25164.15|25243.22|25163.22|10
1734224870000|2024-12-15 01:07:50|25242.74|25162.74|25241.35|25161.35|25242.74|25162.74|25241.35|25161.35|10
1734224880000|2024-12-15 01:08:00|25241.22|25161.22|25241.24|25161.24|25241.61|25161.61|25241.22|25161.22|9
1734224890000|2024-12-15 01:08:10|25241.3|25161.3|25243.62|25163.62|25243.7|25163.7|25241.3|25161.3|10
1734224900000|2024-12-15 01:08:20|25244.22|25164.22|25242.33|25162.33|25244.71|25164.71|25242.33|25162.33|10
1734224910000|2024-12-15 01:08:30|25242.35|25162.35|25242.34|25162.34|25242.35|25162.35|25242.05|25162.05|9
1734224920000|2024-12-15 01:08:40|25242.47|25162.47|25242.31|25162.31|25242.82|25162.82|25242.13|25162.13|10
1734224930000|2024-12-15 01:08:50|25242.34|25162.34|25241.17|25161.17|25242.36|25162.36|25240.14|25160.14|10
1734224940000|2024-12-15 01:09:00|25241.62|25161.62|25242.09|25162.09|25242.64|25162.64|25241.62|25161.62|10
1734224950000|2024-12-15 01:09:10|25242.08|25162.08|25243.7|25163.7|25243.7|25163.7|25242.08|25162.08|10
1734224960000|2024-12-15 01:09:20|25243.84|25163.84|25244.02|25164.02|25244.02|25164.02|25243.35|25163.35|9
1734224970000|2024-12-15 01:09:30|25244.23|25164.23|25243.02|25163.02|25244.45|25164.45|25243.02|25163.02|10
1734224980000|2024-12-15 01:09:40|25243.07|25163.07|25242.72|25162.72|25243.07|25163.07|25242.26|25162.26|10
1734224990000|2024-12-15 01:09:50|25242.84|25162.84|25244.98|25164.98|25244.98|25164.98|25242.84|25162.84|9
1734225000000|2024-12-15 01:10:00|25245.04|25165.04|25241.57|25161.57|25245.04|25165.04|25241.57|25161.57|10
1734225010000|2024-12-15 01:10:10|25241.22|25161.22|25238.99|25158.99|25241.22|25161.22|25238.81|25158.81|10
1734225020000|2024-12-15 01:10:20|25239.18|25159.18|25240.81|25160.81|25240.81|25160.81|25239.18|25159.18|10
1734225030000|2024-12-15 01:10:30|25240.95|25160.95|25241.07|25161.07|25241.07|25161.07|25240.59|25160.59|10
1734225040000|2024-12-15 01:10:40|25240.69|25160.69|25239.57|25159.57|25240.7|25160.7|25239.52|25159.52|9
1734225050000|2024-12-15 01:10:50|25239.55|25159.55|25240|25160|25241|25161|25239.55|25159.55|10
1734225060000|2024-12-15 01:11:00|25240.35|25160.35|25245.5|25165.5|25245.7|25165.7|25240.35|25160.35|10
1734225070000|2024-12-15 01:11:10|25245.52|25165.52|25244.82|25164.82|25245.72|25165.72|25244.64|25164.64|10
1734225080000|2024-12-15 01:11:20|25244.81|25164.81|25239.71|25159.71|25244.81|25164.81|25239.71|25159.71|10
1734225090000|2024-12-15 01:11:30|25239.46|25159.46|25239.02|25159.02|25239.56|25159.56|25239.02|25159.02|9
1734225100000|2024-12-15 01:11:40|25238.17|25158.17|25238.81|25158.81|25239.11|25159.11|25238.17|25158.17|10
1734225110000|2024-12-15 01:11:50|25238.86|25158.86|25239.51|25159.51|25239.92|25159.92|25238.84|25158.84|9
1734225120000|2024-12-15 01:12:00|25241.38|25161.38|25242.24|25162.24|25243.74|25163.74|25241.38|25161.38|10
1734225130000|2024-12-15 01:12:10|25242.35|25162.35|25242.76|25162.76|25242.76|25162.76|25241.55|25161.55|10
1734225140000|2024-12-15 01:12:20|25242.78|25162.78|25242.93|25162.93|25243.4|25163.4|25242.78|25162.78|9
1734225150000|2024-12-15 01:12:30|25242.84|25162.84|25241.76|25161.76|25242.84|25162.84|25241.18|25161.18|10
1734225160000|2024-12-15 01:12:40|25241.85|25161.85|25241.91|25161.91|25243.54|25163.54|25241.85|25161.85|10
1734225170000|2024-12-15 01:12:50|25241.92|25161.92|25242.61|25162.61|25242.8|25162.8|25241.86|25161.86|8
1734225180000|2024-12-15 01:13:00|25242.66|25162.66|25245.59|25165.59|25245.63|25165.63|25242.6|25162.6|7
1734225190000|2024-12-15 01:13:10|25246.15|25166.15|25248.7|25168.7|25248.7|25168.7|25246.15|25166.15|10
1734225200000|2024-12-15 01:13:20|25248.68|25168.68|25251.5|25171.5|25251.98|25171.98|25248.68|25168.68|10
1734225210000|2024-12-15 01:13:30|25251.62|25171.62|25254.29|25174.29|25254.29|25174.29|25251.32|25171.32|10
1734225220000|2024-12-15 01:13:40|25254.27|25174.27|25255.04|25175.04|25255.04|25175.04|25254.27|25174.27|9
1734225230000|2024-12-15 01:13:50|25254.93|25174.93|25255.74|25175.74|25255.88|25175.88|25254.93|25174.93|9
1734225240000|2024-12-15 01:14:00|25255.71|25175.71|25254.42|25174.42|25255.71|25175.71|25254.42|25174.42|10
1734225250000|2024-12-15 01:14:10|25254.31|25174.31|25252.11|25172.11|25254.31|25174.31|25252.11|25172.11|10
1734225260000|2024-12-15 01:14:20|25252.15|25172.15|25253.57|25173.57|25253.76|25173.76|25252.15|25172.15|9
1734225270000|2024-12-15 01:14:30|25253.82|25173.82|25253.7|25173.7|25253.82|25173.82|25253.12|25173.12|8
1734225280000|2024-12-15 01:14:40|25253.73|25173.73|25254.53|25174.53|25254.53|25174.53|25253.63|25173.63|9
1734225290000|2024-12-15 01:14:50|25254.7|25174.7|25253.58|25173.58|25254.71|25174.71|25253.58|25173.58|10
1734225300000|2024-12-15 01:15:00|25253.49|25173.49|25249.94|25169.94|25253.49|25173.49|25249.94|25169.94|10
1734225310000|2024-12-15 01:15:10|25249.88|25169.88|25250.14|25170.14|25250.14|25170.14|25248.9|25168.9|10
1734225320000|2024-12-15 01:15:20|25251|25171|25252.02|25172.02|25252.22|25172.22|25250.93|25170.93|10
1734225330000|2024-12-15 01:15:30|25252.03|25172.03|25251.71|25171.71|25252.03|25172.03|25251.21|25171.21|10
1734225340000|2024-12-15 01:15:40|25251.79|25171.79|25256.14|25176.14|25256.14|25176.14|25251.79|25171.79|10
1734225350000|2024-12-15 01:15:50|25256.24|25176.24|25256.03|25176.03|25256.32|25176.32|25255.86|25175.86|9
1734225360000|2024-12-15 01:16:00|25255.94|25175.94|25256.41|25176.41|25256.74|25176.74|25255.94|25175.94|10
1734225370000|2024-12-15 01:16:10|25256.39|25176.39|25258.61|25178.61|25258.61|25178.61|25256.39|25176.39|10
1734225380000|2024-12-15 01:16:20|25258.74|25178.74|25259.82|25179.82|25259.83|25179.83|25258.7|25178.7|10
1734225390000|2024-12-15 01:16:30|25259.91|25179.91|25259.17|25179.17|25259.91|25179.91|25259.17|25179.17|10
1734225400000|2024-12-15 01:16:40|25258.39|25178.39|25258.1|25178.1|25258.39|25178.39|25257.88|25177.88|10
1734225410000|2024-12-15 01:16:50|25258.12|25178.12|25261.62|25181.62|25261.62|25181.62|25258.12|25178.12|10
1734225420000|2024-12-15 01:17:00|25262.12|25182.12|25265.72|25185.72|25265.72|25185.72|25262.12|25182.12|10
1734225430000|2024-12-15 01:17:10|25267.09|25187.09|25273.89|25193.89|25274.07|25194.07|25267.09|25187.09|10
1734225440000|2024-12-15 01:17:20|25274.19|25194.19|25278.14|25198.14|25278.14|25198.14|25274.19|25194.19|10
1734225450000|2024-12-15 01:17:30|25278.05|25198.05|25281.08|25201.08|25281.08|25201.08|25277.83|25197.83|10
1734225460000|2024-12-15 01:17:40|25282.02|25202.02|25284.88|25204.88|25284.88|25204.88|25282.02|25202.02|10
1734225470000|2024-12-15 01:17:50|25285.03|25205.03|25282.67|25202.67|25286.17|25206.17|25282.67|25202.67|10
1734225480000|2024-12-15 01:18:00|25282.57|25202.57|25278.52|25198.52|25282.57|25202.57|25278.49|25198.49|9
1734225490000|2024-12-15 01:18:10|25278.53|25198.53|25281.04|25201.04|25281.04|25201.04|25278.53|25198.53|10
1734225500000|2024-12-15 01:18:20|25281|25201|25281.92|25201.92|25282.81|25202.81|25280.92|25200.92|10
1734225510000|2024-12-15 01:18:30|25281.56|25201.56|25280.91|25200.91|25281.56|25201.56|25280.8|25200.8|10
1734225520000|2024-12-15 01:18:40|25280.96|25200.96|25280.49|25200.49|25280.96|25200.96|25280.14|25200.14|10
1734225530000|2024-12-15 01:18:50|25280.51|25200.51|25278.5|25198.5|25280.52|25200.52|25278.5|25198.5|10
1734225540000|2024-12-15 01:19:00|25278.32|25198.32|25276.51|25196.51|25278.32|25198.32|25276.51|25196.51|10
1734225550000|2024-12-15 01:19:10|25275.83|25195.83|25274.94|25194.94|25275.83|25195.83|25274.33|25194.33|9
1734225560000|2024-12-15 01:19:20|25275.06|25195.06|25272.67|25192.67|25275.06|25195.06|25272.67|25192.67|10
1734225570000|2024-12-15 01:19:30|25272.45|25192.45|25267.5|25187.5|25272.45|25192.45|25267.5|25187.5|10
1734225580000|2024-12-15 01:19:40|25267.18|25187.18|25268.42|25188.42|25268.42|25188.42|25267.18|25187.18|9
1734225590000|2024-12-15 01:19:50|25268.25|25188.25|25267.19|25187.19|25268.25|25188.25|25267.19|25187.19|9
1734225600000|2024-12-15 01:20:00|25267.25|25187.25|25268.61|25188.61|25268.61|25188.61|25267.14|25187.14|10
1734225610000|2024-12-15 01:20:10|25269.08|25189.08|25271.09|25191.09|25271.39|25191.39|25269.08|25189.08|10
1734225620000|2024-12-15 01:20:20|25271.2|25191.2|25272.87|25192.87|25272.93|25192.93|25271.2|25191.2|9
1734225630000|2024-12-15 01:20:30|25272.68|25192.68|25278.28|25198.28|25278.28|25198.28|25272.68|25192.68|10
1734225640000|2024-12-15 01:20:40|25278.57|25198.57|25279.86|25199.86|25282.15|25202.15|25278.57|25198.57|10
1734225650000|2024-12-15 01:20:50|25280.28|25200.28|25284.02|25204.02|25284.02|25204.02|25280.28|25200.28|10
1734225660000|2024-12-15 01:21:00|25284.07|25204.07|25284.56|25204.56|25285.38|25205.38|25284.07|25204.07|10
1734225670000|2024-12-15 01:21:10|25284.34|25204.34|25283.2|25203.2|25284.34|25204.34|25282.85|25202.85|10
1734225680000|2024-12-15 01:21:20|25283.01|25203.01|25285.87|25205.87|25285.87|25205.87|25283.01|25203.01|9
1734225690000|2024-12-15 01:21:30|25285.59|25205.59|25286.88|25206.88|25286.88|25206.88|25285.38|25205.38|10
1734225700000|2024-12-15 01:21:40|25286.76|25206.76|25289.97|25209.97|25289.97|25209.97|25286.76|25206.76|10
1734225710000|2024-12-15 01:21:50|25289.99|25209.99|25289.13|25209.13|25290.08|25210.08|25289.13|25209.13|10
1734225720000|2024-12-15 01:22:00|25288.36|25208.36|25284.12|25204.12|25288.99|25208.99|25284.12|25204.12|10
1734225730000|2024-12-15 01:22:10|25284.07|25204.07|25289.22|25209.22|25289.25|25209.25|25284.07|25204.07|10
1734225740000|2024-12-15 01:22:20|25289.07|25209.07|25288.21|25208.21|25289.07|25209.07|25288.19|25208.19|9
1734225750000|2024-12-15 01:22:30|25288.08|25208.08|25289.61|25209.61|25289.61|25209.61|25288.08|25208.08|9
1734225760000|2024-12-15 01:22:40|25290.41|25210.41|25290.59|25210.59|25290.92|25210.92|25290.41|25210.41|8
1734225770000|2024-12-15 01:22:50|25290.5|25210.5|25290.01|25210.01|25290.81|25210.81|25290.01|25210.01|10
1734225780000|2024-12-15 01:23:00|25290.07|25210.07|25290.67|25210.67|25290.67|25210.67|25290.06|25210.06|9
1734225790000|2024-12-15 01:23:10|25290.88|25210.88|25297.74|25217.74|25297.74|25217.74|25290.88|25210.88|10
1734225800000|2024-12-15 01:23:20|25297.79|25217.79|25299.64|25219.64|25299.64|25219.64|25297.79|25217.79|10
1734225810000|2024-12-15 01:23:30|25299.44|25219.44|25301.81|25221.81|25301.81|25221.81|25299.42|25219.42|10
1734225820000|2024-12-15 01:23:40|25301.92|25221.92|25302.84|25222.84|25302.89|25222.89|25301.92|25221.92|9
1734225830000|2024-12-15 01:23:50|25303.01|25223.01|25305.25|25225.25|25305.25|25225.25|25303.01|25223.01|8
1734225840000|2024-12-15 01:24:00|25306.17|25226.17|25308.36|25228.36|25308.36|25228.36|25306.17|25226.17|10
1734225850000|2024-12-15 01:24:10|25308.22|25228.22|25309.25|25229.25|25309.25|25229.25|25308.22|25228.22|10
1734225860000|2024-12-15 01:24:20|25309.53|25229.53|25310.6|25230.6|25311.25|25231.25|25309.44|25229.44|10
1734225870000|2024-12-15 01:24:30|25310.46|25230.46|25310.37|25230.37|25310.46|25230.46|25310.12|25230.12|8
1734225880000|2024-12-15 01:24:40|25310.17|25230.17|25310.3|25230.3|25310.41|25230.41|25310.17|25230.17|9
1734225890000|2024-12-15 01:24:50|25310.51|25230.51|25311.61|25231.61|25311.63|25231.63|25310.51|25230.51|10
1734225900000|2024-12-15 01:25:00|25311.62|25231.62|25314.07|25234.07|25314.07|25234.07|25311.62|25231.62|8
1734225910000|2024-12-15 01:25:10|25315.59|25235.59|25315.18|25235.18|25316|25236|25315.11|25235.11|10
1734225920000|2024-12-15 01:25:20|25315.15|25235.15|25315.74|25235.74|25315.74|25235.74|25314.81|25234.81|10
1734225930000|2024-12-15 01:25:30|25315.77|25235.77|25318.14|25238.14|25318.14|25238.14|25315.77|25235.77|10
1734225940000|2024-12-15 01:25:40|25318.58|25238.58|25325.27|25245.27|25325.27|25245.27|25318.58|25238.58|10
1734225950000|2024-12-15 01:25:50|25326.05|25246.05|25327.85|25247.85|25328.03|25248.03|25326.05|25246.05|10
1734225960000|2024-12-15 01:26:00|25327.94|25247.94|25325.95|25245.95|25328.57|25248.57|25325.95|25245.95|10
1734225970000|2024-12-15 01:26:10|25326.23|25246.23|25320.85|25240.85|25326.23|25246.23|25318.68|25238.68|10
1734225980000|2024-12-15 01:26:20|25321.85|25241.85|25321.71|25241.71|25322.25|25242.25|25321.71|25241.71|8
1734225990000|2024-12-15 01:26:30|25320.04|25240.04|25318.15|25238.15|25320.04|25240.04|25318.15|25238.15|10
1734226000000|2024-12-15 01:26:40|25318.11|25238.11|25315.32|25235.32|25318.11|25238.11|25315.32|25235.32|10
1734226010000|2024-12-15 01:26:50|25315.11|25235.11|25310.35|25230.35|25315.11|25235.11|25310.32|25230.32|10
1734226020000|2024-12-15 01:27:00|25310.24|25230.24|25311.36|25231.36|25311.36|25231.36|25310.22|25230.22|10
1734226030000|2024-12-15 01:27:10|25311.41|25231.41|25310.44|25230.44|25311.96|25231.96|25310.44|25230.44|10
1734226040000|2024-12-15 01:27:20|25310.51|25230.51|25309.48|25229.48|25310.63|25230.63|25309.48|25229.48|10
1734226050000|2024-12-15 01:27:30|25309.81|25229.81|25310.15|25230.15|25311.02|25231.02|25309.81|25229.81|10
1734226060000|2024-12-15 01:27:40|25307.53|25227.53|25302.21|25222.21|25307.53|25227.53|25302.21|25222.21|9
1734226070000|2024-12-15 01:27:50|25301.99|25221.99|25295.06|25215.06|25301.99|25221.99|25295.06|25215.06|10
1734226080000|2024-12-15 01:28:00|25294.71|25214.71|25289.19|25209.19|25294.71|25214.71|25289.19|25209.19|10
1734226090000|2024-12-15 01:28:10|25287.26|25207.26|25286.43|25206.43|25287.26|25207.26|25285.6|25205.6|10
1734226100000|2024-12-15 01:28:20|25286.12|25206.12|25286.65|25206.65|25286.65|25206.65|25286.1|25206.1|10
1734226110000|2024-12-15 01:28:30|25286.7|25206.7|25291.3|25211.3|25293.92|25213.92|25286.7|25206.7|10
1734226120000|2024-12-15 01:28:40|25289.75|25209.75|25289.63|25209.63|25290.9|25210.9|25289.63|25209.63|9
1734226130000|2024-12-15 01:28:50|25290.13|25210.13|25290.98|25210.98|25290.98|25210.98|25289.73|25209.73|9
1734226140000|2024-12-15 01:29:00|25292.03|25212.03|25292.35|25212.35|25293.42|25213.42|25292.03|25212.03|10
1734226150000|2024-12-15 01:29:10|25292.36|25212.36|25293|25213|25293.38|25213.38|25292.17|25212.17|9
1734226160000|2024-12-15 01:29:20|25292.68|25212.68|25290.94|25210.94|25292.68|25212.68|25290.94|25210.94|9
1734226170000|2024-12-15 01:29:30|25290.7|25210.7|25289.99|25209.99|25290.7|25210.7|25289.26|25209.26|10
1734226180000|2024-12-15 01:29:40|25290.06|25210.06|25290.1|25210.1|25290.13|25210.13|25289.97|25209.97|9
1734226190000|2024-12-15 01:29:50|25290.07|25210.07|25289.85|25209.85|25290.37|25210.37|25289.85|25209.85|10
1734226200000|2024-12-15 01:30:00|25289.73|25209.73|25291.4|25211.4|25291.4|25211.4|25289.65|25209.65|10
1734226210000|2024-12-15 01:30:10|25291.58|25211.58|25295.12|25215.12|25295.12|25215.12|25291.58|25211.58|10
1734226220000|2024-12-15 01:30:20|25294.59|25214.59|25295.02|25215.02|25295.02|25215.02|25294.43|25214.43|9
1734226230000|2024-12-15 01:30:30|25295.51|25215.51|25297.27|25217.27|25297.27|25217.27|25295.51|25215.51|10
1734226240000|2024-12-15 01:30:40|25297.23|25217.23|25297.82|25217.82|25297.87|25217.87|25297.23|25217.23|9
1734226250000|2024-12-15 01:30:50|25297.84|25217.84|25298.08|25218.08|25298.08|25218.08|25297.68|25217.68|9
1734226260000|2024-12-15 01:31:00|25298.09|25218.09|25298.83|25218.83|25298.89|25218.89|25298.09|25218.09|10
1734226270000|2024-12-15 01:31:10|25298.81|25218.81|25294.37|25214.37|25298.81|25218.81|25294.37|25214.37|10
1734226280000|2024-12-15 01:31:20|25293.94|25213.94|25289.31|25209.31|25293.94|25213.94|25289.31|25209.31|10
1734226290000|2024-12-15 01:31:30|25289.33|25209.33|25288.58|25208.58|25289.33|25209.33|25288.22|25208.22|10
1734226300000|2024-12-15 01:31:40|25288.62|25208.62|25287.67|25207.67|25289.09|25209.09|25287.64|25207.64|10
1734226310000|2024-12-15 01:31:50|25287.11|25207.11|25285.5|25205.5|25287.37|25207.37|25285.5|25205.5|9
1734226320000|2024-12-15 01:32:00|25285.54|25205.54|25277.52|25197.52|25285.54|25205.54|25277.52|25197.52|10
1734226330000|2024-12-15 01:32:10|25277.28|25197.28|25271.95|25191.95|25277.28|25197.28|25271.95|25191.95|10
1734226340000|2024-12-15 01:32:20|25271.41|25191.41|25272.27|25192.27|25272.39|25192.39|25271.41|25191.41|10
1734226350000|2024-12-15 01:32:30|25272.39|25192.39|25271.84|25191.84|25273.35|25193.35|25271.84|25191.84|10
1734226360000|2024-12-15 01:32:40|25272.41|25192.41|25274.09|25194.09|25274.09|25194.09|25272.41|25192.41|10
1734226370000|2024-12-15 01:32:50|25274.25|25194.25|25273.09|25193.09|25274.26|25194.26|25273.05|25193.05|9
1734226380000|2024-12-15 01:33:00|25273.46|25193.46|25273.08|25193.08|25273.46|25193.46|25271.44|25191.44|10
1734226390000|2024-12-15 01:33:10|25273.34|25193.34|25276.36|25196.36|25276.36|25196.36|25273.34|25193.34|9
1734226400000|2024-12-15 01:33:20|25278.09|25198.09|25279.69|25199.69|25279.69|25199.69|25278.09|25198.09|7
1734226410000|2024-12-15 01:33:30|25279.81|25199.81|25279.42|25199.42|25279.81|25199.81|25279.09|25199.09|9
1734226420000|2024-12-15 01:33:40|25279.72|25199.72|25284.67|25204.67|25284.67|25204.67|25279.72|25199.72|10
1734226430000|2024-12-15 01:33:50|25285.33|25205.33|25285.53|25205.53|25286.26|25206.26|25285.26|25205.26|10
1734226440000|2024-12-15 01:34:00|25285.42|25205.42|25276.87|25196.87|25285.5|25205.5|25276.87|25196.87|10
1734226450000|2024-12-15 01:34:10|25276.26|25196.26|25275.77|25195.77|25276.94|25196.94|25275.77|25195.77|10
1734226460000|2024-12-15 01:34:20|25276.12|25196.12|25282.5|25202.5|25282.5|25202.5|25276.1|25196.1|10
1734226470000|2024-12-15 01:34:30|25282.31|25202.31|25282.53|25202.53|25283.73|25203.73|25282.31|25202.31|10
1734226480000|2024-12-15 01:34:40|25282.54|25202.54|25281.27|25201.27|25282.54|25202.54|25281.27|25201.27|8
1734226490000|2024-12-15 01:34:50|25281.29|25201.29|25285.29|25205.29|25285.29|25205.29|25281.28|25201.28|9
1734226500000|2024-12-15 01:35:00|25285.62|25205.62|25285.71|25205.71|25285.78|25205.78|25285.21|25205.21|9
1734226510000|2024-12-15 01:35:10|25285.69|25205.69|25283.83|25203.83|25286.36|25206.36|25283.83|25203.83|10
1734226520000|2024-12-15 01:35:20|25283.63|25203.63|25281.94|25201.94|25283.63|25203.63|25281.78|25201.78|10
1734226530000|2024-12-15 01:35:30|25281.98|25201.98|25283.55|25203.55|25283.55|25203.55|25281.98|25201.98|10
1734226540000|2024-12-15 01:35:40|25296.28|25216.28|25281.06|25201.06|25296.28|25216.28|25281.06|25201.06|10
1734226550000|2024-12-15 01:35:50|25281.03|25201.03|25281.69|25201.69|25281.74|25201.74|25281.03|25201.03|8
1734226560000|2024-12-15 01:36:00|25282.04|25202.04|25284.48|25204.48|25284.48|25204.48|25282.04|25202.04|10
1734226570000|2024-12-15 01:36:10|25284.8|25204.8|25288.83|25208.83|25288.83|25208.83|25284.8|25204.8|10
1734226580000|2024-12-15 01:36:20|25289.03|25209.03|25289.63|25209.63|25289.63|25209.63|25289.03|25209.03|9
1734226590000|2024-12-15 01:36:30|25289.69|25209.69|25290.68|25210.68|25290.68|25210.68|25288.91|25208.91|10
1734226600000|2024-12-15 01:36:40|25291.12|25211.12|25295.35|25215.35|25295.35|25215.35|25291.12|25211.12|10
1734226610000|2024-12-15 01:36:50|25296.09|25216.09|25305.6|25225.6|25305.6|25225.6|25296.09|25216.09|9
1734226620000|2024-12-15 01:37:00|25306.24|25226.24|25313.86|25233.86|25314.38|25234.38|25306.24|25226.24|10
1734226630000|2024-12-15 01:37:10|25313.11|25233.11|25316.06|25236.06|25316.06|25236.06|25312.18|25232.18|10
1734226640000|2024-12-15 01:37:20|25315.82|25235.82|25318.47|25238.47|25318.49|25238.49|25315.82|25235.82|10
1734226650000|2024-12-15 01:37:30|25318.46|25238.46|25316.59|25236.59|25318.46|25238.46|25316.59|25236.59|10
1734226660000|2024-12-15 01:37:40|25316.76|25236.76|25318.56|25238.56|25319.02|25239.02|25316.76|25236.76|10
1734226670000|2024-12-15 01:37:50|25317.96|25237.96|25318.04|25238.04|25318.31|25238.31|25317.18|25237.18|10
1734226680000|2024-12-15 01:38:00|25317.67|25237.67|25318.4|25238.4|25318.67|25238.67|25317.67|25237.67|9
1734226690000|2024-12-15 01:38:10|25318.53|25238.53|25320.48|25240.48|25320.78|25240.78|25318.53|25238.53|10
1734226700000|2024-12-15 01:38:20|25320.19|25240.19|25318.39|25238.39|25320.7|25240.7|25318.39|25238.39|10
1734226710000|2024-12-15 01:38:30|25318.36|25238.36|25319.53|25239.53|25319.53|25239.53|25316.37|25236.37|10
1734226720000|2024-12-15 01:38:40|25319.75|25239.75|25320.74|25240.74|25320.76|25240.76|25319.75|25239.75|10
1734226730000|2024-12-15 01:38:50|25320.75|25240.75|25318.37|25238.37|25320.75|25240.75|25318.36|25238.36|10
1734226740000|2024-12-15 01:39:00|25318.67|25238.67|25319.6|25239.6|25319.62|25239.62|25318.31|25238.31|10
1734226750000|2024-12-15 01:39:10|25319.7|25239.7|25322.32|25242.32|25322.32|25242.32|25319.7|25239.7|10
1734226760000|2024-12-15 01:39:20|25322.4|25242.4|25321.62|25241.62|25323.53|25243.53|25321.62|25241.62|10
1734226770000|2024-12-15 01:39:30|25321.58|25241.58|25322.88|25242.88|25322.9|25242.9|25321.57|25241.57|10
1734226780000|2024-12-15 01:39:40|25323|25243|25324.04|25244.04|25324.22|25244.22|25322.98|25242.98|9
1734226790000|2024-12-15 01:39:50|25323.69|25243.69|25322.6|25242.6|25323.69|25243.69|25322.58|25242.58|10
1734226800000|2024-12-15 01:40:00|25322.2|25242.2|25324.46|25244.46|25324.46|25244.46|25322.04|25242.04|10
1734226810000|2024-12-15 01:40:10|25324.95|25244.95|25331.86|25251.86|25331.86|25251.86|25324.95|25244.95|10
1734226820000|2024-12-15 01:40:20|25331.91|25251.91|25330.35|25250.35|25331.91|25251.91|25330.01|25250.01|10
1734226830000|2024-12-15 01:40:30|25329.82|25249.82|25328.18|25248.18|25329.82|25249.82|25328.18|25248.18|10
1734226840000|2024-12-15 01:40:40|25328.24|25248.24|25324.36|25244.36|25328.24|25248.24|25324.36|25244.36|10
1734226850000|2024-12-15 01:40:50|25324.03|25244.03|25320.08|25240.08|25324.03|25244.03|25320.08|25240.08|9
1734226860000|2024-12-15 01:41:00|25321.05|25241.05|25322.49|25242.49|25322.49|25242.49|25321.01|25241.01|9
1734226870000|2024-12-15 01:41:10|25322.56|25242.56|25326.6|25246.6|25326.6|25246.6|25322.56|25242.56|10
1734226880000|2024-12-15 01:41:20|25326.04|25246.04|25322.26|25242.26|25326.04|25246.04|25322.26|25242.26|10
1734226890000|2024-12-15 01:41:30|25322.36|25242.36|25319.71|25239.71|25322.36|25242.36|25319.71|25239.71|10
1734226900000|2024-12-15 01:41:40|25319.75|25239.75|25319.05|25239.05|25320.11|25240.11|25319.05|25239.05|10
1734226910000|2024-12-15 01:41:50|25319.02|25239.02|25317.01|25237.01|25319.02|25239.02|25317.01|25237.01|9
1734226920000|2024-12-15 01:42:00|25317.02|25237.02|25318.06|25238.06|25318.06|25238.06|25316.91|25236.91|10
1734226930000|2024-12-15 01:42:10|25318.45|25238.45|25323.88|25243.88|25324.48|25244.48|25317.98|25237.98|10
1734226940000|2024-12-15 01:42:20|25323.83|25243.83|25325.27|25245.27|25325.27|25245.27|25323.1|25243.1|10
1734226950000|2024-12-15 01:42:30|25325.28|25245.28|25326.72|25246.72|25326.72|25246.72|25324.87|25244.87|10
1734226960000|2024-12-15 01:42:40|25326.6|25246.6|25326.8|25246.8|25326.8|25246.8|25326.52|25246.52|8
1734226970000|2024-12-15 01:42:50|25326.9|25246.9|25327.22|25247.22|25327.22|25247.22|25326.75|25246.75|9
1734226980000|2024-12-15 01:43:00|25327.38|25247.38|25327.99|25247.99|25327.99|25247.99|25327.09|25247.09|10
1734226990000|2024-12-15 01:43:10|25327.96|25247.96|25329.12|25249.12|25329.12|25249.12|25327.96|25247.96|9
1734227000000|2024-12-15 01:43:20|25330.34|25250.34|25333.36|25253.36|25333.36|25253.36|25330.34|25250.34|10
1734227010000|2024-12-15 01:43:30|25332.64|25252.64|25332.01|25252.01|25332.81|25252.81|25331.83|25251.83|10
1734227020000|2024-12-15 01:43:40|25332.42|25252.42|25333.64|25253.64|25333.72|25253.72|25332.42|25252.42|10
1734227030000|2024-12-15 01:43:50|25333.4|25253.4|25330.31|25250.31|25333.4|25253.4|25330.31|25250.31|10
1734227040000|2024-12-15 01:44:00|25329.9|25249.9|25330.21|25250.21|25330.34|25250.34|25329.76|25249.76|10
1734227050000|2024-12-15 01:44:10|25329.56|25249.56|25330.79|25250.79|25330.79|25250.79|25329.51|25249.51|9
1734227060000|2024-12-15 01:44:20|25330.61|25250.61|25332.25|25252.25|25332.29|25252.29|25330.4|25250.4|10
1734227070000|2024-12-15 01:44:30|25332.24|25252.24|25329.69|25249.69|25333.64|25253.64|25329.67|25249.67|10
1734227080000|2024-12-15 01:44:40|25329.64|25249.64|25330.34|25250.34|25330.47|25250.47|25327.98|25247.98|9
1734227090000|2024-12-15 01:44:50|25330.17|25250.17|25334.6|25254.6|25334.76|25254.76|25330.15|25250.15|10
1734227100000|2024-12-15 01:45:00|25334.54|25254.54|25333.39|25253.39|25334.83|25254.83|25333.39|25253.39|10
1734227110000|2024-12-15 01:45:10|25332.89|25252.89|25327.7|25247.7|25332.89|25252.89|25327.7|25247.7|10
1734227120000|2024-12-15 01:45:20|25327.87|25247.87|25330.08|25250.08|25330.08|25250.08|25327.12|25247.12|9
1734227130000|2024-12-15 01:45:30|25330.97|25250.97|25338.1|25258.1|25338.1|25258.1|25330.97|25250.97|10
1734227140000|2024-12-15 01:45:40|25339.17|25259.17|25340.58|25260.58|25341.03|25261.03|25339.17|25259.17|10
1734227150000|2024-12-15 01:45:50|25341.18|25261.18|25341.12|25261.12|25341.45|25261.45|25340.33|25260.33|10
1734227160000|2024-12-15 01:46:00|25341.36|25261.36|25344.59|25264.59|25344.59|25264.59|25341.36|25261.36|10
1734227170000|2024-12-15 01:46:10|25344.67|25264.67|25348.13|25268.13|25348.13|25268.13|25344.66|25264.66|10
1734227180000|2024-12-15 01:46:20|25348.2|25268.2|25346.96|25266.96|25348.2|25268.2|25346.96|25266.96|10
1734227190000|2024-12-15 01:46:30|25346.93|25266.93|25345.34|25265.34|25347.79|25267.79|25345.34|25265.34|10
1734227200000|2024-12-15 01:46:40|25345.31|25265.31|25348.01|25268.01|25348.01|25268.01|25345.29|25265.29|10
1734227210000|2024-12-15 01:46:50|25349.42|25269.42|25355.26|25275.26|25355.26|25275.26|25349.42|25269.42|10
1734227220000|2024-12-15 01:47:00|25356.3|25276.3|25359.71|25279.71|25359.71|25279.71|25356.3|25276.3|10
1734227230000|2024-12-15 01:47:10|25359.97|25279.97|25359.34|25279.34|25360.36|25280.36|25359.11|25279.11|10
1734227240000|2024-12-15 01:47:20|25359.1|25279.1|25360.67|25280.67|25360.82|25280.82|25359.1|25279.1|10
1734227250000|2024-12-15 01:47:30|25361.08|25281.08|25360.04|25280.04|25361.08|25281.08|25360.04|25280.04|9
1734227260000|2024-12-15 01:47:40|25360.06|25280.06|25361.47|25281.47|25361.47|25281.47|25359.96|25279.96|9
1734227270000|2024-12-15 01:47:50|25361.51|25281.51|25360.32|25280.32|25361.51|25281.51|25360.25|25280.25|8
1734227280000|2024-12-15 01:48:00|25359.94|25279.94|25357.76|25277.76|25359.94|25279.94|25357.73|25277.73|10
1734227290000|2024-12-15 01:48:10|25357.53|25277.53|25356.26|25276.26|25357.81|25277.81|25356.26|25276.26|10
1734227300000|2024-12-15 01:48:20|25355.49|25275.49|25354.46|25274.46|25355.49|25275.49|25354.46|25274.46|9
1734227310000|2024-12-15 01:48:30|25354.44|25274.44|25353.03|25273.03|25354.44|25274.44|25352.95|25272.95|10
1734227320000|2024-12-15 01:48:40|25352.74|25272.74|25354.83|25274.83|25354.89|25274.89|25352.73|25272.73|10
1734227330000|2024-12-15 01:48:50|25355.88|25275.88|25365.71|25285.71|25365.71|25285.71|25355.88|25275.88|10
1734227340000|2024-12-15 01:49:00|25365.42|25285.42|25368.12|25288.12|25368.51|25288.51|25364.99|25284.99|10
1734227350000|2024-12-15 01:49:10|25368.63|25288.63|25367.35|25287.35|25368.71|25288.71|25367.35|25287.35|9
1734227360000|2024-12-15 01:49:20|25367.45|25287.45|25367.34|25287.34|25367.45|25287.45|25366.17|25286.17|10
1734227370000|2024-12-15 01:49:30|25367.59|25287.59|25366.49|25286.49|25367.59|25287.59|25366.21|25286.21|8
1734227380000|2024-12-15 01:49:40|25366.36|25286.36|25370.22|25290.22|25370.22|25290.22|25366.36|25286.36|10
1734227390000|2024-12-15 01:49:50|25370.35|25290.35|25372.91|25292.91|25372.91|25292.91|25370.35|25290.35|10
1734227400000|2024-12-15 01:50:00|25372.99|25292.99|25374.4|25294.4|25374.4|25294.4|25372.9|25292.9|10
1734227410000|2024-12-15 01:50:10|25374.53|25294.53|25373.68|25293.68|25375.26|25295.26|25373.68|25293.68|10
1734227420000|2024-12-15 01:50:20|25373.65|25293.65|25374.42|25294.42|25374.45|25294.45|25373.65|25293.65|10
1734227430000|2024-12-15 01:50:30|25374.34|25294.34|25374.37|25294.37|25374.98|25294.98|25374.15|25294.15|10
1734227440000|2024-12-15 01:50:40|25374.64|25294.64|25378.16|25298.16|25378.16|25298.16|25374.64|25294.64|10
1734227450000|2024-12-15 01:50:50|25378.26|25298.26|25377.84|25297.84|25378.29|25298.29|25377.73|25297.73|9
1734227460000|2024-12-15 01:51:00|25377.66|25297.66|25376.66|25296.66|25377.66|25297.66|25376.64|25296.64|10
1734227470000|2024-12-15 01:51:10|25376.39|25296.39|25376.09|25296.09|25376.56|25296.56|25376.09|25296.09|10
1734227480000|2024-12-15 01:51:20|25375.98|25295.98|25369.52|25289.52|25375.98|25295.98|25369.52|25289.52|10
1734227490000|2024-12-15 01:51:30|25369.43|25289.43|25378.48|25298.48|25378.48|25298.48|25369.2|25289.2|10
1734227500000|2024-12-15 01:51:40|25378.9|25298.9|25379.92|25299.92|25380.11|25300.11|25378.72|25298.72|10
1734227510000|2024-12-15 01:51:50|25379.72|25299.72|25380.75|25300.75|25380.97|25300.97|25379.64|25299.64|10
1734227520000|2024-12-15 01:52:00|25381.56|25301.56|25390.51|25310.51|25390.51|25310.51|25381.56|25301.56|10
1734227530000|2024-12-15 01:52:10|25391.07|25311.07|25392.48|25312.48|25392.48|25312.48|25391.07|25311.07|10
1734227540000|2024-12-15 01:52:20|25392.26|25312.26|25398.18|25318.18|25398.18|25318.18|25392.26|25312.26|9
1734227550000|2024-12-15 01:52:30|25398.16|25318.16|25399.18|25319.18|25400.95|25320.95|25398.16|25318.16|10
1734227560000|2024-12-15 01:52:40|25399.21|25319.21|25402.15|25322.15|25402.29|25322.29|25399.21|25319.21|10
1734227570000|2024-12-15 01:52:50|25402.12|25322.12|25405.63|25325.63|25405.63|25325.63|25402.12|25322.12|10
1734227580000|2024-12-15 01:53:00|25406.3|25326.3|25405.27|25325.27|25406.3|25326.3|25404.6|25324.6|10
1734227590000|2024-12-15 01:53:10|25404.71|25324.71|25400.94|25320.94|25404.71|25324.71|25400.94|25320.94|10
1734227600000|2024-12-15 01:53:20|25400.59|25320.59|25401.77|25321.77|25401.77|25321.77|25399.67|25319.67|10
1734227610000|2024-12-15 01:53:30|25402.84|25322.84|25400.96|25320.96|25402.84|25322.84|25400.96|25320.96|10
1734227620000|2024-12-15 01:53:40|25400.69|25320.69|25400.65|25320.65|25400.76|25320.76|25399.96|25319.96|10
1734227630000|2024-12-15 01:53:50|25400.58|25320.58|25401.59|25321.59|25401.59|25321.59|25399.37|25319.37|10
1734227640000|2024-12-15 01:54:00|25402.3|25322.3|25404.64|25324.64|25404.64|25324.64|25402.09|25322.09|10
1734227650000|2024-12-15 01:54:10|25404.04|25324.04|25403.56|25323.56|25404.11|25324.11|25402.84|25322.84|10
1734227660000|2024-12-15 01:54:20|25403.52|25323.52|25408.97|25328.97|25409.92|25329.92|25403.52|25323.52|10
1734227670000|2024-12-15 01:54:30|25408.99|25328.99|25411.18|25331.18|25411.18|25331.18|25408.99|25328.99|10
1734227680000|2024-12-15 01:54:40|25412.12|25332.12|25410.92|25330.92|25412.14|25332.14|25410.4|25330.4|10
1734227690000|2024-12-15 01:54:50|25411.12|25331.12|25409.93|25329.93|25411.72|25331.72|25409.72|25329.72|10
1734227700000|2024-12-15 01:55:00|25408.74|25328.74|25408.08|25328.08|25408.74|25328.74|25407|25327|10
1734227710000|2024-12-15 01:55:10|25408.43|25328.43|25408.8|25328.8|25409.95|25329.95|25408.43|25328.43|10
1734227720000|2024-12-15 01:55:20|25408.6|25328.6|25407.28|25327.28|25408.6|25328.6|25407|25327|10
1734227730000|2024-12-15 01:55:30|25407.16|25327.16|25404.15|25324.15|25407.16|25327.16|25404.05|25324.05|9
1734227740000|2024-12-15 01:55:40|25404.05|25324.05|25404.06|25324.06|25404.06|25324.06|25403.22|25323.22|10
1734227750000|2024-12-15 01:55:50|25405.3|25325.3|25406.14|25326.14|25406.14|25326.14|25405.3|25325.3|10
1734227760000|2024-12-15 01:56:00|25405.87|25325.87|25405.89|25325.89|25406.24|25326.24|25405.04|25325.04|9
1734227770000|2024-12-15 01:56:10|25405.69|25325.69|25413.14|25333.14|25413.14|25333.14|25405.26|25325.26|10
1734227780000|2024-12-15 01:56:20|25413.89|25333.89|25417.9|25337.9|25417.9|25337.9|25413.64|25333.64|10
1734227790000|2024-12-15 01:56:30|25419.87|25339.87|25423.06|25343.06|25423.06|25343.06|25419.87|25339.87|10
1734227800000|2024-12-15 01:56:40|25422.82|25342.82|25417.99|25337.99|25422.82|25342.82|25417.08|25337.08|10
1734227810000|2024-12-15 01:56:50|25417.73|25337.73|25419.57|25339.57|25419.57|25339.57|25417.16|25337.16|10
1734227820000|2024-12-15 01:57:00|25420.34|25340.34|25420.48|25340.48|25421.19|25341.19|25419.97|25339.97|10
1734227830000|2024-12-15 01:57:10|25420.2|25340.2|25420.27|25340.27|25421.31|25341.31|25419.78|25339.78|10
1734227840000|2024-12-15 01:57:20|25420.08|25340.08|25421.27|25341.27|25421.27|25341.27|25419.88|25339.88|10
1734227850000|2024-12-15 01:57:30|25422.19|25342.19|25422.56|25342.56|25423.11|25343.11|25422.19|25342.19|10
1734227860000|2024-12-15 01:57:40|25422.59|25342.59|25422.74|25342.74|25423.75|25343.75|25421.74|25341.74|10
1734227870000|2024-12-15 01:57:50|25422.8|25342.8|25420.84|25340.84|25422.85|25342.85|25420.75|25340.75|10
1734227880000|2024-12-15 01:58:00|25420.2|25340.2|25420.54|25340.54|25420.54|25340.54|25418.82|25338.82|10
1734227890000|2024-12-15 01:58:10|25420.4|25340.4|25418.4|25338.4|25420.4|25340.4|25417.87|25337.87|10
1734227900000|2024-12-15 01:58:20|25418.44|25338.44|25417.05|25337.05|25418.92|25338.92|25416.7|25336.7|10
1734227910000|2024-12-15 01:58:30|25417.17|25337.17|25410.79|25330.79|25417.17|25337.17|25410.79|25330.79|10
1734227920000|2024-12-15 01:58:40|25410.55|25330.55|25410.49|25330.49|25411.03|25331.03|25410.14|25330.14|10
1734227930000|2024-12-15 01:58:50|25409.63|25329.63|25409.08|25329.08|25409.63|25329.63|25408.71|25328.71|10
1734227940000|2024-12-15 01:59:00|25409.04|25329.04|25407.44|25327.44|25409.14|25329.14|25406.9|25326.9|10
1734227950000|2024-12-15 01:59:10|25407.54|25327.54|25407.35|25327.35|25407.88|25327.88|25407.02|25327.02|9
1734227960000|2024-12-15 01:59:20|25407.4|25327.4|25410.41|25330.41|25410.41|25330.41|25407.31|25327.31|10
1734227970000|2024-12-15 01:59:30|25410.72|25330.72|25408.74|25328.74|25410.89|25330.89|25408.63|25328.63|10
1734227980000|2024-12-15 01:59:40|25408.65|25328.65|25410.44|25330.44|25410.44|25330.44|25408.65|25328.65|10
1734227990000|2024-12-15 01:59:50|25410.47|25330.47|25409.56|25329.56|25410.52|25330.52|25409.54|25329.54|10
1734228000000|2024-12-15 02:00:00|25409.94|25329.94|25407.71|25327.71|25410.4|25330.4|25407.71|25327.71|10
1734228010000|2024-12-15 02:00:10|25407.72|25327.72|25415.87|25335.87|25415.87|25335.87|25407.72|25327.72|10
1734228020000|2024-12-15 02:00:20|25416.1|25336.1|25414.94|25334.94|25416.17|25336.17|25414.94|25334.94|10
1734228030000|2024-12-15 02:00:30|25415.03|25335.03|25412.9|25332.9|25415.07|25335.07|25412.9|25332.9|10
1734228040000|2024-12-15 02:00:40|25412.72|25332.72|25408.8|25328.8|25412.82|25332.82|25408.8|25328.8|10
1734228050000|2024-12-15 02:00:50|25408.6|25328.6|25405.58|25325.58|25408.62|25328.62|25405.58|25325.58|9
1734228060000|2024-12-15 02:01:00|25405.2|25325.2|25398.46|25318.46|25405.2|25325.2|25397.57|25317.57|10
1734228070000|2024-12-15 02:01:10|25398.42|25318.42|25393.46|25313.46|25398.71|25318.71|25393.15|25313.15|10
1734228080000|2024-12-15 02:01:20|25393.48|25313.48|25391.65|25311.65|25394.57|25314.57|25391.65|25311.65|10
1734228090000|2024-12-15 02:01:30|25392.12|25312.12|25392.29|25312.29|25392.53|25312.53|25392.12|25312.12|9
1734228100000|2024-12-15 02:01:40|25392.8|25312.8|25380.97|25300.97|25392.8|25312.8|25380.97|25300.97|9
1734228110000|2024-12-15 02:01:50|25380.27|25300.27|25376.85|25296.85|25380.51|25300.51|25376.32|25296.32|10
1734228120000|2024-12-15 02:02:00|25376.93|25296.93|25372.77|25292.77|25376.93|25296.93|25372.74|25292.74|10
1734228130000|2024-12-15 02:02:10|25372.71|25292.71|25372.39|25292.39|25373.48|25293.48|25372.16|25292.16|10
1734228140000|2024-12-15 02:02:20|25372.38|25292.38|25370.72|25290.72|25372.49|25292.49|25370.35|25290.35|10
1734228150000|2024-12-15 02:02:30|25370.88|25290.88|25371.86|25291.86|25371.96|25291.96|25370.88|25290.88|10
1734228160000|2024-12-15 02:02:40|25371.56|25291.56|25367.84|25287.84|25371.77|25291.77|25367.84|25287.84|10
1734228170000|2024-12-15 02:02:50|25367.23|25287.23|25365.5|25285.5|25367.39|25287.39|25365.44|25285.44|10
1734228180000|2024-12-15 02:03:00|25365.63|25285.63|25368.2|25288.2|25368.2|25288.2|25365.36|25285.36|10
1734228190000|2024-12-15 02:03:10|25368.39|25288.39|25367.97|25287.97|25369.11|25289.11|25367.86|25287.86|9
1734228200000|2024-12-15 02:03:20|25367.89|25287.89|25368.53|25288.53|25368.53|25288.53|25367.11|25287.11|10
1734228210000|2024-12-15 02:03:30|25368.41|25288.41|25368.68|25288.68|25369.57|25289.57|25368.41|25288.41|10
1734228220000|2024-12-15 02:03:40|25368.72|25288.72|25368.27|25288.27|25369.19|25289.19|25368.27|25288.27|10
1734228230000|2024-12-15 02:03:50|25368.5|25288.5|25367.02|25287.02|25368.5|25288.5|25367|25287|10
1734228240000|2024-12-15 02:04:00|25367.09|25287.09|25366.66|25286.66|25367.3|25287.3|25366.4|25286.4|10
1734228250000|2024-12-15 02:04:10|25366.77|25286.77|25366.93|25286.93|25367.27|25287.27|25366.77|25286.77|8
1734228260000|2024-12-15 02:04:20|25366.91|25286.91|25367.08|25287.08|25367.84|25287.84|25366.27|25286.27|10
1734228270000|2024-12-15 02:04:30|25367.15|25287.15|25368.25|25288.25|25368.36|25288.36|25367.15|25287.15|10
1734228280000|2024-12-15 02:04:40|25368.27|25288.27|25370.29|25290.29|25371.3|25291.3|25368.27|25288.27|10
1734228290000|2024-12-15 02:04:50|25370.28|25290.28|25367.47|25287.47|25370.49|25290.49|25367.47|25287.47|10
1734228300000|2024-12-15 02:05:00|25367.41|25287.41|25367.45|25287.45|25367.45|25287.45|25366.71|25286.71|10
1734228310000|2024-12-15 02:05:10|25367.78|25287.78|25371.27|25291.27|25371.27|25291.27|25367.78|25287.78|9
1734228320000|2024-12-15 02:05:20|25370.38|25290.38|25369.68|25289.68|25370.41|25290.41|25369.4|25289.4|10
1734228330000|2024-12-15 02:05:30|25370.34|25290.34|25370.56|25290.56|25371.02|25291.02|25370.34|25290.34|10
1734228340000|2024-12-15 02:05:40|25370.58|25290.58|25368.78|25288.78|25370.58|25290.58|25368.78|25288.78|10
1734228350000|2024-12-15 02:05:50|25368.76|25288.76|25366.71|25286.71|25368.76|25288.76|25366.71|25286.71|10
1734228360000|2024-12-15 02:06:00|25366.44|25286.44|25366.26|25286.26|25366.44|25286.44|25365.65|25285.65|10
1734228370000|2024-12-15 02:06:10|25366.91|25286.91|25369.52|25289.52|25369.95|25289.95|25366.91|25286.91|10
1734228380000|2024-12-15 02:06:20|25368.77|25288.77|25367.45|25287.45|25369.04|25289.04|25367.03|25287.03|10
1734228390000|2024-12-15 02:06:30|25367.26|25287.26|25368.84|25288.84|25368.84|25288.84|25366.06|25286.06|9
1734228400000|2024-12-15 02:06:40|25369.02|25289.02|25368.64|25288.64|25369.3|25289.3|25368.4|25288.4|10
1734228410000|2024-12-15 02:06:50|25368.63|25288.63|25370.81|25290.81|25370.81|25290.81|25368.63|25288.63|8
1734228420000|2024-12-15 02:07:00|25370.88|25290.88|25372.83|25292.83|25372.83|25292.83|25370.74|25290.74|10
1734228430000|2024-12-15 02:07:10|25372.92|25292.92|25374.79|25294.79|25374.79|25294.79|25372.4|25292.4|9
1734228440000|2024-12-15 02:07:20|25374.73|25294.73|25375.69|25295.69|25375.69|25295.69|25374.29|25294.29|10
1734228450000|2024-12-15 02:07:30|25376.75|25296.75|25379.38|25299.38|25379.38|25299.38|25376.69|25296.69|10
1734228460000|2024-12-15 02:07:40|25379.99|25299.99|25380.56|25300.56|25380.63|25300.63|25379.99|25299.99|9
1734228470000|2024-12-15 02:07:50|25380.6|25300.6|25385.74|25305.74|25385.74|25305.74|25380.6|25300.6|10
1734228480000|2024-12-15 02:08:00|25386.1|25306.1|25385.33|25305.33|25386.27|25306.27|25385.29|25305.29|9
1734228490000|2024-12-15 02:08:10|25384.85|25304.85|25384.06|25304.06|25384.85|25304.85|25384.06|25304.06|10
1734228500000|2024-12-15 02:08:20|25383.91|25303.91|25383.45|25303.45|25384.12|25304.12|25383.05|25303.05|8
1734228510000|2024-12-15 02:08:30|25383.7|25303.7|25384.22|25304.22|25384.54|25304.54|25382.65|25302.65|10
1734228520000|2024-12-15 02:08:40|25384.97|25304.97|25385.22|25305.22|25385.67|25305.67|25384.97|25304.97|10
1734228530000|2024-12-15 02:08:50|25385.23|25305.23|25384.46|25304.46|25385.24|25305.24|25384.46|25304.46|10
1734228540000|2024-12-15 02:09:00|25384.27|25304.27|25383.87|25303.87|25384.27|25304.27|25383.41|25303.41|10
1734228550000|2024-12-15 02:09:10|25383.91|25303.91|25389.47|25309.47|25389.47|25309.47|25383.49|25303.49|10
1734228560000|2024-12-15 02:09:20|25389.75|25309.75|25388.68|25308.68|25389.82|25309.82|25388.68|25308.68|9
1734228570000|2024-12-15 02:09:30|25388.55|25308.55|25390.43|25310.43|25390.43|25310.43|25388.55|25308.55|10
1734228580000|2024-12-15 02:09:40|25390.48|25310.48|25389.48|25309.48|25390.73|25310.73|25389.46|25309.46|9
1734228590000|2024-12-15 02:09:50|25389.83|25309.83|25389.27|25309.27|25389.83|25309.83|25388.88|25308.88|8
1734228600000|2024-12-15 02:10:00|25389.3|25309.3|25390.87|25310.87|25390.87|25310.87|25389.3|25309.3|9
1734228610000|2024-12-15 02:10:10|25391.29|25311.29|25391.28|25311.28|25392.39|25312.39|25391.28|25311.28|10
1734228620000|2024-12-15 02:10:20|25391.85|25311.85|25387.6|25307.6|25392.34|25312.34|25387.6|25307.6|10
1734228630000|2024-12-15 02:10:30|25387.11|25307.11|25388.39|25308.39|25388.39|25308.39|25387|25307|10
1734228640000|2024-12-15 02:10:40|25388.52|25308.52|25388.58|25308.58|25388.8|25308.8|25388.41|25308.41|10
1734228650000|2024-12-15 02:10:50|25388.57|25308.57|25388.15|25308.15|25388.57|25308.57|25387.38|25307.38|9
1734228660000|2024-12-15 02:11:00|25388.23|25308.23|25391.94|25311.94|25391.94|25311.94|25388.23|25308.23|10
1734228670000|2024-12-15 02:11:10|25392.42|25312.42|25395.08|25315.08|25395.08|25315.08|25392.42|25312.42|10
1734228680000|2024-12-15 02:11:20|25394.87|25314.87|25396.79|25316.79|25396.79|25316.79|25394.77|25314.77|10
1734228690000|2024-12-15 02:11:30|25396.89|25316.89|25399.78|25319.78|25399.78|25319.78|25396.89|25316.89|10
1734228700000|2024-12-15 02:11:40|25399.88|25319.88|25401.43|25321.43|25401.43|25321.43|25399.88|25319.88|10
1734228710000|2024-12-15 02:11:50|25401.48|25321.48|25405.74|25325.74|25405.74|25325.74|25401.48|25321.48|10
1734228720000|2024-12-15 02:12:00|25405.98|25325.98|25412.56|25332.56|25412.56|25332.56|25405.98|25325.98|10
1734228730000|2024-12-15 02:12:10|25412.72|25332.72|25412.3|25332.3|25413.97|25333.97|25412.3|25332.3|10
1734228740000|2024-12-15 02:12:20|25412.11|25332.11|25413.48|25333.48|25413.48|25333.48|25412.11|25332.11|9
1734228750000|2024-12-15 02:12:30|25413.64|25333.64|25415.04|25335.04|25415.04|25335.04|25413.64|25333.64|10
1734228760000|2024-12-15 02:12:40|25414.94|25334.94|25414.41|25334.41|25414.94|25334.94|25413.3|25333.3|9
1734228770000|2024-12-15 02:12:50|25414.45|25334.45|25419.44|25339.44|25419.44|25339.44|25414.38|25334.38|10
1734228780000|2024-12-15 02:13:00|25420.62|25340.62|25417.91|25337.91|25420.63|25340.63|25417.91|25337.91|10
1734228790000|2024-12-15 02:13:10|25417.86|25337.86|25419.07|25339.07|25419.07|25339.07|25417.84|25337.84|9
1734228800000|2024-12-15 02:13:20|25419.15|25339.15|25415.17|25335.17|25419.15|25339.15|25415.17|25335.17|10
1734228810000|2024-12-15 02:13:30|25415.05|25335.05|25413.11|25333.11|25415.05|25335.05|25413.11|25333.11|10
1734228820000|2024-12-15 02:13:40|25413.13|25333.13|25414.18|25334.18|25414.18|25334.18|25412.81|25332.81|10
1734228830000|2024-12-15 02:13:50|25413.99|25333.99|25412.04|25332.04|25414.27|25334.27|25412.04|25332.04|10
1734228840000|2024-12-15 02:14:00|25411.53|25331.53|25408.06|25328.06|25411.53|25331.53|25408.06|25328.06|10
1734228850000|2024-12-15 02:14:10|25407.9|25327.9|25406.28|25326.28|25407.9|25327.9|25406.28|25326.28|10
1734228860000|2024-12-15 02:14:20|25404.69|25324.69|25406.87|25326.87|25406.87|25326.87|25404.1|25324.1|9
1734228870000|2024-12-15 02:14:30|25406.55|25326.55|25405.44|25325.44|25406.55|25326.55|25405.44|25325.44|8
1734228880000|2024-12-15 02:14:40|25405.39|25325.39|25404.42|25324.42|25406.03|25326.03|25404.42|25324.42|10
1734228890000|2024-12-15 02:14:50|25404.33|25324.33|25403.3|25323.3|25404.35|25324.35|25403.3|25323.3|8
1734228900000|2024-12-15 02:15:00|25403.16|25323.16|25404.3|25324.3|25404.3|25324.3|25403.16|25323.16|10
1734228910000|2024-12-15 02:15:10|25404.31|25324.31|25403.55|25323.55|25404.6|25324.6|25403.55|25323.55|9
1734228920000|2024-12-15 02:15:20|25403.6|25323.6|25404.16|25324.16|25404.16|25324.16|25403.28|25323.28|10
1734228930000|2024-12-15 02:15:30|25404.43|25324.43|25406.37|25326.37|25406.37|25326.37|25404.43|25324.43|8
1734228940000|2024-12-15 02:15:40|25406.53|25326.53|25407.3|25327.3|25407.3|25327.3|25406.29|25326.29|10
1734228950000|2024-12-15 02:15:50|25407.53|25327.53|25410.61|25330.61|25410.61|25330.61|25407.53|25327.53|10
1734228960000|2024-12-15 02:16:00|25410.42|25330.42|25410.42|25330.42|25411.11|25331.11|25410.42|25330.42|9
1734228970000|2024-12-15 02:16:10|25409.83|25329.83|25406.77|25326.77|25409.83|25329.83|25406.77|25326.77|10
1734228980000|2024-12-15 02:16:20|25406.66|25326.66|25405.21|25325.21|25406.71|25326.71|25405.21|25325.21|8
1734228990000|2024-12-15 02:16:30|25405.37|25325.37|25404.38|25324.38|25405.5|25325.5|25404.3|25324.3|9
1734229000000|2024-12-15 02:16:40|25404.44|25324.44|25405.08|25325.08|25405.22|25325.22|25404.44|25324.44|10
1734229010000|2024-12-15 02:16:50|25404.48|25324.48|25399.42|25319.42|25404.48|25324.48|25399.42|25319.42|9
1734229020000|2024-12-15 02:17:00|25399.23|25319.23|25399.4|25319.4|25400.4|25320.4|25398.81|25318.81|10
1734229030000|2024-12-15 02:17:10|25399.38|25319.38|25398.71|25318.71|25399.74|25319.74|25398.71|25318.71|9
1734229040000|2024-12-15 02:17:20|25398.41|25318.41|25402.6|25322.6|25402.6|25322.6|25398.38|25318.38|8
1734229050000|2024-12-15 02:17:30|25403.32|25323.32|25404.99|25324.99|25405|25325|25403.32|25323.32|10
1734229060000|2024-12-15 02:17:40|25404.9|25324.9|25403.34|25323.34|25404.92|25324.92|25403.19|25323.19|9
1734229070000|2024-12-15 02:17:50|25403.36|25323.36|25404|25324|25404|25324|25402.96|25322.96|9
1734229080000|2024-12-15 02:18:00|25403.26|25323.26|25405|25325|25405|25325|25403.17|25323.17|9
1734229090000|2024-12-15 02:18:10|25405.17|25325.17|25403.79|25323.79|25405.17|25325.17|25403.72|25323.72|10
1734229100000|2024-12-15 02:18:20|25403.92|25323.92|25406.5|25326.5|25406.5|25326.5|25403.92|25323.92|10
1734229110000|2024-12-15 02:18:30|25406.64|25326.64|25408.17|25328.17|25408.45|25328.45|25406.49|25326.49|10
1734229120000|2024-12-15 02:18:40|25408.27|25328.27|25408.13|25328.13|25408.3|25328.3|25407.42|25327.42|10
1734229130000|2024-12-15 02:18:50|25408.32|25328.32|25419.64|25339.64|25420.24|25340.24|25408.32|25328.32|10
1734229140000|2024-12-15 02:19:00|25419.91|25339.91|25420.64|25340.64|25420.64|25340.64|25419.91|25339.91|10
1734229150000|2024-12-15 02:19:10|25420.65|25340.65|25420.98|25340.98|25421.53|25341.53|25420.65|25340.65|10
1734229160000|2024-12-15 02:19:20|25421.25|25341.25|25423.3|25343.3|25423.3|25343.3|25420.34|25340.34|10
1734229170000|2024-12-15 02:19:30|25423.32|25343.32|25421.23|25341.23|25423.41|25343.41|25421.23|25341.23|9
1734229180000|2024-12-15 02:19:40|25421|25341|25420.54|25340.54|25421|25341|25420.52|25340.52|10
1734229190000|2024-12-15 02:19:50|25420.55|25340.55|25421.49|25341.49|25421.49|25341.49|25420.55|25340.55|9
1734229200000|2024-12-15 02:20:00|25421.45|25341.45|25423.1|25343.1|25423.1|25343.1|25421.45|25341.45|10
1734229210000|2024-12-15 02:20:10|25423.08|25343.08|25421.08|25341.08|25423.13|25343.13|25421.08|25341.08|10
1734229220000|2024-12-15 02:20:20|25421.07|25341.07|25419.83|25339.83|25421.21|25341.21|25419.82|25339.82|10
1734229230000|2024-12-15 02:20:30|25420.03|25340.03|25421.05|25341.05|25421.05|25341.05|25419.5|25339.5|10
1734229240000|2024-12-15 02:20:40|25421.26|25341.26|25421.86|25341.86|25421.86|25341.86|25421.08|25341.08|10
1734229250000|2024-12-15 02:20:50|25422.4|25342.4|25421.59|25341.59|25422.4|25342.4|25421.59|25341.59|10
1734229260000|2024-12-15 02:21:00|25421.66|25341.66|25417.55|25337.55|25421.66|25341.66|25417.55|25337.55|10
1734229270000|2024-12-15 02:21:10|25417.24|25337.24|25416.31|25336.31|25417.63|25337.63|25416.31|25336.31|10
1734229280000|2024-12-15 02:21:20|25416.62|25336.62|25413.5|25333.5|25416.72|25336.72|25413.5|25333.5|10
1734229290000|2024-12-15 02:21:30|25413.31|25333.31|25411.44|25331.44|25413.31|25333.31|25411.44|25331.44|10
1734229300000|2024-12-15 02:21:40|25411.47|25331.47|25411.36|25331.36|25411.5|25331.5|25411.07|25331.07|10
1734229310000|2024-12-15 02:21:50|25411.37|25331.37|25413.2|25333.2|25413.2|25333.2|25411.36|25331.36|9
1734229320000|2024-12-15 02:22:00|25413.08|25333.08|25412.48|25332.48|25413.53|25333.53|25412.48|25332.48|9
1734229330000|2024-12-15 02:22:10|25412.57|25332.57|25412.45|25332.45|25412.83|25332.83|25412.12|25332.12|10
1734229340000|2024-12-15 02:22:20|25412.52|25332.52|25412.33|25332.33|25413.12|25333.12|25412.32|25332.32|10
1734229350000|2024-12-15 02:22:30|25412.39|25332.39|25400.9|25320.9|25412.45|25332.45|25399.97|25319.97|10
1734229360000|2024-12-15 02:22:40|25400.98|25320.98|25398.41|25318.41|25401.02|25321.02|25398.41|25318.41|9
1734229370000|2024-12-15 02:22:50|25397.33|25317.33|25397.37|25317.37|25398.06|25318.06|25397.33|25317.33|10
1734229380000|2024-12-15 02:23:00|25397.23|25317.23|25397.5|25317.5|25397.63|25317.63|25397.2|25317.2|10
1734229390000|2024-12-15 02:23:10|25397.54|25317.54|25397.61|25317.61|25397.61|25317.61|25397.45|25317.45|9
1734229400000|2024-12-15 02:23:20|25397.49|25317.49|25395.38|25315.38|25397.51|25317.51|25395.38|25315.38|9
1734229410000|2024-12-15 02:23:30|25395.28|25315.28|25394.7|25314.7|25395.28|25315.28|25394.61|25314.61|9
1734229420000|2024-12-15 02:23:40|25394.58|25314.58|25394.54|25314.54|25394.7|25314.7|25394.46|25314.46|10
1734229430000|2024-12-15 02:23:50|25394.4|25314.4|25395.19|25315.19|25395.19|25315.19|25394.38|25314.38|8
1734229440000|2024-12-15 02:24:00|25395.24|25315.24|25398.5|25318.5|25398.5|25318.5|25395.24|25315.24|10
1734229450000|2024-12-15 02:24:10|25398.67|25318.67|25401.07|25321.07|25401.07|25321.07|25398.67|25318.67|10
1734229460000|2024-12-15 02:24:20|25401.03|25321.03|25401.56|25321.56|25402.15|25322.15|25401.03|25321.03|9
1734229470000|2024-12-15 02:24:30|25401.93|25321.93|25402.52|25322.52|25402.52|25322.52|25401.93|25321.93|10
1734229480000|2024-12-15 02:24:40|25402.56|25322.56|25400.93|25320.93|25402.56|25322.56|25400.87|25320.87|10
1734229490000|2024-12-15 02:24:50|25401.2|25321.2|25400.69|25320.69|25401.53|25321.53|25400.69|25320.69|10
1734229500000|2024-12-15 02:25:00|25400.68|25320.68|25399.32|25319.32|25400.7|25320.7|25399.32|25319.32|10
1734229510000|2024-12-15 02:25:10|25399.44|25319.44|25397.19|25317.19|25399.53|25319.53|25397.19|25317.19|10
1734229520000|2024-12-15 02:25:20|25396.69|25316.69|25397.82|25317.82|25397.82|25317.82|25396.58|25316.58|10
1734229530000|2024-12-15 02:25:30|25397.96|25317.96|25398.6|25318.6|25398.6|25318.6|25397.96|25317.96|10
1734229540000|2024-12-15 02:25:40|25398.58|25318.58|25398.91|25318.91|25399.66|25319.66|25398.58|25318.58|10
1734229550000|2024-12-15 02:25:50|25398.77|25318.77|25399.07|25319.07|25399.07|25319.07|25397.6|25317.6|10
1734229560000|2024-12-15 02:26:00|25398.24|25318.24|25395.41|25315.41|25398.24|25318.24|25395.41|25315.41|10
1734229570000|2024-12-15 02:26:10|25394.22|25314.22|25393.53|25313.53|25394.22|25314.22|25393|25313|10
1734229580000|2024-12-15 02:26:20|25393.89|25313.89|25394.7|25314.7|25394.75|25314.75|25393.89|25313.89|9
1734229590000|2024-12-15 02:26:30|25394.54|25314.54|25393.88|25313.88|25395.07|25315.07|25393.86|25313.86|9
1734229600000|2024-12-15 02:26:40|25393.66|25313.66|25394.24|25314.24|25394.55|25314.55|25393.66|25313.66|10
1734229610000|2024-12-15 02:26:50|25394.58|25314.58|25393.79|25313.79|25394.69|25314.69|25393.69|25313.69|10
1734229620000|2024-12-15 02:27:00|25393.52|25313.52|25395.39|25315.39|25395.41|25315.41|25393.52|25313.52|9
1734229630000|2024-12-15 02:27:10|25394.99|25314.99|25394.43|25314.43|25394.99|25314.99|25394.43|25314.43|10
1734229640000|2024-12-15 02:27:20|25394|25314|25393.95|25313.95|25394.13|25314.13|25393.77|25313.77|8
1734229650000|2024-12-15 02:27:30|25393.46|25313.46|25391.26|25311.26|25393.46|25313.46|25391.06|25311.06|10
1734229660000|2024-12-15 02:27:40|25391.16|25311.16|25389.49|25309.49|25391.16|25311.16|25389.49|25309.49|8
1734229670000|2024-12-15 02:27:50|25389.02|25309.02|25388.08|25308.08|25389.02|25309.02|25387.76|25307.76|10
1734229680000|2024-12-15 02:28:00|25388.04|25308.04|25386.46|25306.46|25388.07|25308.07|25386.46|25306.46|9
1734229690000|2024-12-15 02:28:10|25385.92|25305.92|25385.76|25305.76|25385.92|25305.92|25385.21|25305.21|10
1734229700000|2024-12-15 02:28:20|25386.35|25306.35|25387.48|25307.48|25387.48|25307.48|25386.35|25306.35|8
1734229710000|2024-12-15 02:28:30|25387.96|25307.96|25388.63|25308.63|25389.02|25309.02|25387.96|25307.96|10
1734229720000|2024-12-15 02:28:40|25388.49|25308.49|25388.85|25308.85|25388.85|25308.85|25388.49|25308.49|10
1734229730000|2024-12-15 02:28:50|25389.08|25309.08|25388.94|25308.94|25389.25|25309.25|25388.51|25308.51|9
1734229740000|2024-12-15 02:29:00|25387.24|25307.24|25386.72|25306.72|25387.95|25307.95|25386.72|25306.72|8
1734229750000|2024-12-15 02:29:10|25386.77|25306.77|25385.67|25305.67|25387.27|25307.27|25385.66|25305.66|10
1734229760000|2024-12-15 02:29:20|25385.19|25305.19|25382.92|25302.92|25385.19|25305.19|25382.92|25302.92|10
1734229770000|2024-12-15 02:29:30|25382.9|25302.9|25384.63|25304.63|25384.63|25304.63|25382.9|25302.9|10
1734229780000|2024-12-15 02:29:40|25384.59|25304.59|25385.98|25305.98|25385.98|25305.98|25384.59|25304.59|8
1734229790000|2024-12-15 02:29:50|25386.07|25306.07|25386.77|25306.77|25386.81|25306.81|25386.06|25306.06|10
1734229800000|2024-12-15 02:30:00|25386.79|25306.79|25388.92|25308.92|25388.92|25308.92|25386.7|25306.7|10
1734229810000|2024-12-15 02:30:10|25388.57|25308.57|25388.77|25308.77|25389.07|25309.07|25388.36|25308.36|10
1734229820000|2024-12-15 02:30:20|25388.73|25308.73|25387.34|25307.34|25388.75|25308.75|25387.34|25307.34|10
1734229830000|2024-12-15 02:30:30|25386.84|25306.84|25386.09|25306.09|25386.84|25306.84|25385.9|25305.9|8
1734229840000|2024-12-15 02:30:40|25386.1|25306.1|25386.51|25306.51|25387.34|25307.34|25386.08|25306.08|7
1734229850000|2024-12-15 02:30:50|25386.75|25306.75|25387.04|25307.04|25387.18|25307.18|25386.7|25306.7|9
1734229860000|2024-12-15 02:31:00|25387.46|25307.46|25387.74|25307.74|25387.74|25307.74|25387.38|25307.38|10
1734229870000|2024-12-15 02:31:10|25387.82|25307.82|25399.44|25319.44|25399.44|25319.44|25387.82|25307.82|9
1734229880000|2024-12-15 02:31:20|25399.55|25319.55|25399.69|25319.69|25400.32|25320.32|25399.32|25319.32|10
1734229890000|2024-12-15 02:31:30|25399.33|25319.33|25399.09|25319.09|25399.95|25319.95|25399.09|25319.09|10
1734229900000|2024-12-15 02:31:40|25399.04|25319.04|25398.04|25318.04|25399.42|25319.42|25397.96|25317.96|8
1734229910000|2024-12-15 02:31:50|25398.38|25318.38|25403.03|25323.03|25403.08|25323.08|25398.38|25318.38|10
1734229920000|2024-12-15 02:32:00|25403.04|25323.04|25404.82|25324.82|25404.82|25324.82|25403.04|25323.04|9
1734229930000|2024-12-15 02:32:10|25405|25325|25407.29|25327.29|25407.29|25327.29|25405|25325|10
1734229940000|2024-12-15 02:32:20|25407.35|25327.35|25406.69|25326.69|25407.35|25327.35|25405.82|25325.82|10
1734229950000|2024-12-15 02:32:30|25406.99|25326.99|25408.57|25328.57|25408.63|25328.63|25406.94|25326.94|10
1734229960000|2024-12-15 02:32:40|25409.01|25329.01|25407.74|25327.74|25409.02|25329.02|25407.56|25327.56|9
1734229970000|2024-12-15 02:32:50|25407.62|25327.62|25406.57|25326.57|25407.62|25327.62|25406.57|25326.57|10
1734229980000|2024-12-15 02:33:00|25406.07|25326.07|25408.6|25328.6|25408.6|25328.6|25405.05|25325.05|10
1734229990000|2024-12-15 02:33:10|25408.65|25328.65|25405.76|25325.76|25408.85|25328.85|25405.76|25325.76|10
1734230000000|2024-12-15 02:33:20|25405.38|25325.38|25403.57|25323.57|25405.38|25325.38|25403.57|25323.57|9
1734230010000|2024-12-15 02:33:30|25403.76|25323.76|25403.95|25323.95|25404.98|25324.98|25403.76|25323.76|10
1734230020000|2024-12-15 02:33:40|25403.92|25323.92|25399.41|25319.41|25403.92|25323.92|25399.41|25319.41|10
1734230030000|2024-12-15 02:33:50|25399.36|25319.36|25399.01|25319.01|25399.62|25319.62|25398.33|25318.33|9
1734230040000|2024-12-15 02:34:00|25399.02|25319.02|25398.62|25318.62|25399.87|25319.87|25398.53|25318.53|10
1734230050000|2024-12-15 02:34:10|25398.7|25318.7|25399.6|25319.6|25400.16|25320.16|25398.7|25318.7|10
1734230060000|2024-12-15 02:34:20|25399.57|25319.57|25400.48|25320.48|25400.92|25320.92|25399.56|25319.56|9
1734230070000|2024-12-15 02:34:30|25400.02|25320.02|25399.6|25319.6|25400.75|25320.75|25399.6|25319.6|9
1734230080000|2024-12-15 02:34:40|25399.73|25319.73|25397.84|25317.84|25399.81|25319.81|25397.81|25317.81|10
1734230090000|2024-12-15 02:34:50|25396.46|25316.46|25394.94|25314.94|25396.46|25316.46|25394.94|25314.94|10
1734230100000|2024-12-15 02:35:00|25394.93|25314.93|25396.9|25316.9|25396.9|25316.9|25394.93|25314.93|10
1734230110000|2024-12-15 02:35:10|25392.15|25312.15|25390.89|25310.89|25393.22|25313.22|25390.66|25310.66|10
1734230120000|2024-12-15 02:35:20|25390.29|25310.29|25391.56|25311.56|25391.56|25311.56|25389.2|25309.2|10
1734230130000|2024-12-15 02:35:30|25392.07|25312.07|25391.57|25311.57|25392.29|25312.29|25391.04|25311.04|9
1734230140000|2024-12-15 02:35:40|25392.29|25312.29|25393.22|25313.22|25393.36|25313.36|25392.29|25312.29|10
1734230150000|2024-12-15 02:35:50|25393.2|25313.2|25394.16|25314.16|25394.16|25314.16|25393.2|25313.2|8
1734230160000|2024-12-15 02:36:00|25394.49|25314.49|25393.18|25313.18|25394.73|25314.73|25393.18|25313.18|10
1734230170000|2024-12-15 02:36:10|25392.86|25312.86|25392.52|25312.52|25393.3|25313.3|25392.49|25312.49|10
1734230180000|2024-12-15 02:36:20|25392.04|25312.04|25392.38|25312.38|25392.42|25312.42|25391.8|25311.8|9
1734230190000|2024-12-15 02:36:30|25392.65|25312.65|25394.22|25314.22|25394.22|25314.22|25392.65|25312.65|10
1734230200000|2024-12-15 02:36:40|25394.03|25314.03|25392.77|25312.77|25394.22|25314.22|25392.77|25312.77|8
1734230210000|2024-12-15 02:36:50|25392.07|25312.07|25392.69|25312.69|25392.69|25312.69|25391.91|25311.91|9
1734230220000|2024-12-15 02:37:00|25392.88|25312.88|25393.83|25313.83|25393.99|25313.99|25392.88|25312.88|10
1734230230000|2024-12-15 02:37:10|25393.82|25313.82|25392.03|25312.03|25394.04|25314.04|25392.03|25312.03|10
1734230240000|2024-12-15 02:37:20|25391.87|25311.87|25390.35|25310.35|25391.87|25311.87|25390.35|25310.35|10
1734230250000|2024-12-15 02:37:30|25389.84|25309.84|25389.5|25309.5|25389.84|25309.84|25389.5|25309.5|10
1734230260000|2024-12-15 02:37:40|25389.51|25309.51|25390.24|25310.24|25390.24|25310.24|25389.16|25309.16|8
1734230270000|2024-12-15 02:37:50|25390.02|25310.02|25388.17|25308.17|25390.02|25310.02|25388.17|25308.17|10
1734230280000|2024-12-15 02:38:00|25388.04|25308.04|25388.67|25308.67|25388.7|25308.7|25388|25308|10
1734230290000|2024-12-15 02:38:10|25388.56|25308.56|25387.71|25307.71|25388.56|25308.56|25387.47|25307.47|10
1734230300000|2024-12-15 02:38:20|25387.13|25307.13|25384.48|25304.48|25387.13|25307.13|25384.48|25304.48|10
1734230310000|2024-12-15 02:38:30|25384.41|25304.41|25382.75|25302.75|25384.41|25304.41|25382.73|25302.73|10
1734230320000|2024-12-15 02:38:40|25383.11|25303.11|25384.49|25304.49|25384.72|25304.72|25383.11|25303.11|10
1734230330000|2024-12-15 02:38:50|25384.68|25304.68|25384.77|25304.77|25384.77|25304.77|25384.31|25304.31|7
1734230340000|2024-12-15 02:39:00|25384.73|25304.73|25383.59|25303.59|25385.05|25305.05|25383.59|25303.59|10
1734230350000|2024-12-15 02:39:10|25383.91|25303.91|25384.66|25304.66|25384.66|25304.66|25383.91|25303.91|10
1734230360000|2024-12-15 02:39:20|25384.72|25304.72|25384.28|25304.28|25385.06|25305.06|25384.28|25304.28|10
1734230370000|2024-12-15 02:39:30|25384.44|25304.44|25383.15|25303.15|25384.44|25304.44|25383.15|25303.15|10
1734230380000|2024-12-15 02:39:40|25382.51|25302.51|25381.89|25301.89|25382.51|25302.51|25381.89|25301.89|8
1734230390000|2024-12-15 02:39:50|25381.86|25301.86|25381.81|25301.81|25382.33|25302.33|25381.81|25301.81|9
1734230400000|2024-12-15 02:40:00|25381.84|25301.84|25382|25302|25382.2|25302.2|25381.79|25301.79|9
1734230410000|2024-12-15 02:40:10|25381.96|25301.96|25380.27|25300.27|25381.96|25301.96|25380.08|25300.08|10
1734230420000|2024-12-15 02:40:20|25380.12|25300.12|25379.81|25299.81|25380.12|25300.12|25379.03|25299.03|10
1734230430000|2024-12-15 02:40:30|25379.51|25299.51|25378.03|25298.03|25379.51|25299.51|25377.88|25297.88|9
1734230440000|2024-12-15 02:40:40|25378.04|25298.04|25377.84|25297.84|25378.21|25298.21|25377.81|25297.81|9
1734230450000|2024-12-15 02:40:50|25377.81|25297.81|25377.77|25297.77|25377.81|25297.81|25377.67|25297.67|9
1734230460000|2024-12-15 02:41:00|25377.82|25297.82|25376.1|25296.1|25378.13|25298.13|25376.1|25296.1|9
1734230470000|2024-12-15 02:41:10|25374.42|25294.42|25370.28|25290.28|25374.42|25294.42|25370.26|25290.26|10
1734230480000|2024-12-15 02:41:20|25370.22|25290.22|25368.51|25288.51|25370.6|25290.6|25368.51|25288.51|10
1734230490000|2024-12-15 02:41:30|25368.19|25288.19|25361.92|25281.92|25368.19|25288.19|25361.92|25281.92|10
1734230500000|2024-12-15 02:41:40|25360.74|25280.74|25360.47|25280.47|25360.74|25280.74|25360.03|25280.03|10
1734230510000|2024-12-15 02:41:50|25360.48|25280.48|25360.72|25280.72|25360.81|25280.81|25360.48|25280.48|10
1734230520000|2024-12-15 02:42:00|25360.56|25280.56|25358.59|25278.59|25360.56|25280.56|25358.15|25278.15|10
1734230530000|2024-12-15 02:42:10|25358.58|25278.58|25361.85|25281.85|25361.85|25281.85|25357.93|25277.93|10
1734230540000|2024-12-15 02:42:20|25361.81|25281.81|25361.01|25281.01|25362.09|25282.09|25361.01|25281.01|9
1734230550000|2024-12-15 02:42:30|25360.92|25280.92|25361.91|25281.91|25362.2|25282.2|25360.92|25280.92|9
1734230560000|2024-12-15 02:42:40|25361.92|25281.92|25362.23|25282.23|25362.58|25282.58|25361.92|25281.92|9
1734230570000|2024-12-15 02:42:50|25362.09|25282.09|25361.61|25281.61|25362.12|25282.12|25361.13|25281.13|9
1734230580000|2024-12-15 02:43:00|25361.56|25281.56|25361.13|25281.13|25361.74|25281.74|25361.09|25281.09|10
1734230590000|2024-12-15 02:43:10|25360.93|25280.93|25362.94|25282.94|25362.94|25282.94|25360.93|25280.93|9
1734230600000|2024-12-15 02:43:20|25363.09|25283.09|25369.59|25289.59|25369.59|25289.59|25363.09|25283.09|10
1734230610000|2024-12-15 02:43:30|25369.68|25289.68|25371.34|25291.34|25371.34|25291.34|25369.68|25289.68|10
1734230620000|2024-12-15 02:43:40|25371.94|25291.94|25374.1|25294.1|25374.1|25294.1|25371.19|25291.19|10
1734230630000|2024-12-15 02:43:50|25374.71|25294.71|25374.3|25294.3|25375.21|25295.21|25374.15|25294.15|10
1734230640000|2024-12-15 02:44:00|25374.32|25294.32|25374.99|25294.99|25374.99|25294.99|25374.32|25294.32|8
1734230650000|2024-12-15 02:44:10|25374.88|25294.88|25375.07|25295.07|25375.07|25295.07|25374.54|25294.54|10
1734230660000|2024-12-15 02:44:20|25375.06|25295.06|25374.84|25294.84|25375.24|25295.24|25374.81|25294.81|10
1734230670000|2024-12-15 02:44:30|25374.71|25294.71|25374.22|25294.22|25374.71|25294.71|25374.08|25294.08|8
1734230680000|2024-12-15 02:44:40|25374.1|25294.1|25374.18|25294.18|25374.18|25294.18|25373.81|25293.81|10
1734230690000|2024-12-15 02:44:50|25374.31|25294.31|25374.73|25294.73|25374.73|25294.73|25374.25|25294.25|9
1734230700000|2024-12-15 02:45:00|25374.75|25294.75|25374.69|25294.69|25375.14|25295.14|25374.69|25294.69|10
1734230710000|2024-12-15 02:45:10|25373.92|25293.92|25373.39|25293.39|25373.92|25293.92|25373.39|25293.39|10
1734230720000|2024-12-15 02:45:20|25373.42|25293.42|25371.93|25291.93|25373.45|25293.45|25371.93|25291.93|9
1734230730000|2024-12-15 02:45:30|25371.92|25291.92|25372.26|25292.26|25372.72|25292.72|25371.92|25291.92|10
1734230740000|2024-12-15 02:45:40|25372.25|25292.25|25373.35|25293.35|25373.51|25293.51|25372.19|25292.19|9
1734230750000|2024-12-15 02:45:50|25373.33|25293.33|25371.33|25291.33|25373.37|25293.37|25371.16|25291.16|10
1734230760000|2024-12-15 02:46:00|25371.97|25291.97|25373.29|25293.29|25373.29|25293.29|25371.63|25291.63|10
1734230770000|2024-12-15 02:46:10|25375.5|25295.5|25377.97|25297.97|25378.15|25298.15|25375.5|25295.5|10
1734230780000|2024-12-15 02:46:20|25378.08|25298.08|25378.88|25298.88|25379.01|25299.01|25378.08|25298.08|10
1734230790000|2024-12-15 02:46:30|25377.87|25297.87|25377.86|25297.86|25378.36|25298.36|25377.42|25297.42|10
1734230800000|2024-12-15 02:46:40|25377.52|25297.52|25379.35|25299.35|25379.35|25299.35|25377.52|25297.52|9
1734230810000|2024-12-15 02:46:50|25378.81|25298.81|25378.23|25298.23|25378.81|25298.81|25378.23|25298.23|7
1734230820000|2024-12-15 02:47:00|25378.02|25298.02|25378.18|25298.18|25378.37|25298.37|25377.72|25297.72|10
1734230830000|2024-12-15 02:47:10|25378.72|25298.72|25378.04|25298.04|25378.75|25298.75|25378.04|25298.04|9
1734230840000|2024-12-15 02:47:20|25377.96|25297.96|25375.96|25295.96|25377.96|25297.96|25375.96|25295.96|10
1734230850000|2024-12-15 02:47:30|25375.98|25295.98|25375.67|25295.67|25376.15|25296.15|25375.67|25295.67|10
1734230860000|2024-12-15 02:47:40|25375.64|25295.64|25374.63|25294.63|25375.64|25295.64|25374.63|25294.63|10
1734230870000|2024-12-15 02:47:50|25374.56|25294.56|25375.05|25295.05|25375.06|25295.06|25374.42|25294.42|10
1734230880000|2024-12-15 02:48:00|25375.42|25295.42|25372.88|25292.88|25375.42|25295.42|25372.88|25292.88|9
1734230890000|2024-12-15 02:48:10|25372.89|25292.89|25368.32|25288.32|25372.89|25292.89|25368.32|25288.32|10
1734230900000|2024-12-15 02:48:20|25368.63|25288.63|25365.5|25285.5|25369.13|25289.13|25365.44|25285.44|10
1734230910000|2024-12-15 02:48:30|25365.76|25285.76|25366.73|25286.73|25367.29|25287.29|25365.76|25285.76|7
1734230920000|2024-12-15 02:48:40|25366.7|25286.7|25366.8|25286.8|25366.84|25286.84|25366.62|25286.62|8
1734230930000|2024-12-15 02:48:50|25366.76|25286.76|25365.7|25285.7|25366.76|25286.76|25365.7|25285.7|10
1734230940000|2024-12-15 02:49:00|25365.56|25285.56|25365.67|25285.67|25365.67|25285.67|25364.89|25284.89|10
1734230950000|2024-12-15 02:49:10|25365.93|25285.93|25368.08|25288.08|25368.08|25288.08|25365.93|25285.93|9
1734230960000|2024-12-15 02:49:20|25368.04|25288.04|25368.08|25288.08|25368.61|25288.61|25368.04|25288.04|10
1734230970000|2024-12-15 02:49:30|25368.02|25288.02|25368|25288|25368.1|25288.1|25367.74|25287.74|10
1734230980000|2024-12-15 02:49:40|25367.96|25287.96|25366.68|25286.68|25367.96|25287.96|25366.68|25286.68|8
1734230990000|2024-12-15 02:49:50|25366.64|25286.64|25368.03|25288.03|25368.03|25288.03|25366.01|25286.01|8
1734231000000|2024-12-15 02:50:00|25368.29|25288.29|25370.08|25290.08|25370.11|25290.11|25368.29|25288.29|10
1734231010000|2024-12-15 02:50:10|25370.14|25290.14|25367.34|25287.34|25370.14|25290.14|25367.34|25287.34|10
1734231020000|2024-12-15 02:50:20|25365.82|25285.82|25365.8|25285.8|25366.07|25286.07|25365.8|25285.8|10
1734231030000|2024-12-15 02:50:30|25365.91|25285.91|25366.95|25286.95|25366.95|25286.95|25365.71|25285.71|10
1734231040000|2024-12-15 02:50:40|25366.96|25286.96|25370.55|25290.55|25370.55|25290.55|25366.96|25286.96|10
1734231050000|2024-12-15 02:50:50|25370.71|25290.71|25371.48|25291.48|25371.48|25291.48|25370.19|25290.19|9
1734231060000|2024-12-15 02:51:00|25371.49|25291.49|25372.38|25292.38|25372.83|25292.83|25371.47|25291.47|10
1734231070000|2024-12-15 02:51:10|25372.66|25292.66|25372.75|25292.75|25373|25293|25372.66|25292.66|10
1734231080000|2024-12-15 02:51:20|25372.79|25292.79|25374.35|25294.35|25374.5|25294.5|25372.5|25292.5|9
1734231090000|2024-12-15 02:51:30|25374.26|25294.26|25373.14|25293.14|25374.26|25294.26|25373.14|25293.14|10
1734231100000|2024-12-15 02:51:40|25373.06|25293.06|25373.72|25293.72|25373.72|25293.72|25373.04|25293.04|10
1734231110000|2024-12-15 02:51:50|25373.77|25293.77|25374.16|25294.16|25374.16|25294.16|25373.69|25293.69|10
1734231120000|2024-12-15 02:52:00|25374.18|25294.18|25372.62|25292.62|25374.18|25294.18|25372.62|25292.62|10
1734231130000|2024-12-15 02:52:10|25372.41|25292.41|25372.94|25292.94|25373.06|25293.06|25372.05|25292.05|9
1734231140000|2024-12-15 02:52:20|25372.96|25292.96|25373.07|25293.07|25373.1|25293.1|25372.96|25292.96|9
1734231150000|2024-12-15 02:52:30|25373.03|25293.03|25370.72|25290.72|25373.03|25293.03|25370.72|25290.72|9
1734231160000|2024-12-15 02:52:40|25370.56|25290.56|25370.12|25290.12|25370.56|25290.56|25370.08|25290.08|10
1734231170000|2024-12-15 02:52:50|25369.96|25289.96|25369.83|25289.83|25369.96|25289.96|25369.82|25289.82|10
1734231180000|2024-12-15 02:53:00|25369.77|25289.77|25370.4|25290.4|25370.4|25290.4|25369.6|25289.6|10
1734231190000|2024-12-15 02:53:10|25370.54|25290.54|25371.42|25291.42|25371.52|25291.52|25370.54|25290.54|10
1734231200000|2024-12-15 02:53:20|25371.22|25291.22|25369.76|25289.76|25371.32|25291.32|25369.61|25289.61|8
1734231210000|2024-12-15 02:53:30|25369.92|25289.92|25369.6|25289.6|25370.1|25290.1|25369.6|25289.6|9
1734231220000|2024-12-15 02:53:40|25369.59|25289.59|25379.41|25299.41|25379.41|25299.41|25369.2|25289.2|10
1734231230000|2024-12-15 02:53:50|25378.76|25298.76|25378.06|25298.06|25378.76|25298.76|25377.99|25297.99|10
1734231240000|2024-12-15 02:54:00|25378.08|25298.08|25376.55|25296.55|25378.58|25298.58|25376.55|25296.55|10
1734231250000|2024-12-15 02:54:10|25376.43|25296.43|25376.36|25296.36|25376.75|25296.75|25375.8|25295.8|9
1734231260000|2024-12-15 02:54:20|25376.34|25296.34|25379.91|25299.91|25379.91|25299.91|25376.34|25296.34|10
1734231270000|2024-12-15 02:54:30|25379.83|25299.83|25381.7|25301.7|25381.7|25301.7|25379.83|25299.83|9
1734231280000|2024-12-15 02:54:40|25381.86|25301.86|25381.7|25301.7|25381.9|25301.9|25381.56|25301.56|9
1734231290000|2024-12-15 02:54:50|25381.51|25301.51|25381.68|25301.68|25381.72|25301.72|25381.35|25301.35|7
1734231300000|2024-12-15 02:55:00|25382.33|25302.33|25381.49|25301.49|25383.05|25303.05|25381.49|25301.49|10
1734231310000|2024-12-15 02:55:10|25381.5|25301.5|25382.22|25302.22|25383.07|25303.07|25381.5|25301.5|10
1734231320000|2024-12-15 02:55:20|25382.17|25302.17|25382.83|25302.83|25382.83|25302.83|25381.84|25301.84|10
1734231330000|2024-12-15 02:55:30|25382.81|25302.81|25383.11|25303.11|25383.58|25303.58|25382.75|25302.75|9
1734231340000|2024-12-15 02:55:40|25383.4|25303.4|25383.12|25303.12|25383.94|25303.94|25383.12|25303.12|10
1734231350000|2024-12-15 02:55:50|25383.1|25303.1|25381.92|25301.92|25383.1|25303.1|25381.66|25301.66|10
1734231360000|2024-12-15 02:56:00|25381.39|25301.39|25380.57|25300.57|25381.44|25301.44|25380.38|25300.38|10
1734231370000|2024-12-15 02:56:10|25380.54|25300.54|25382.3|25302.3|25383.22|25303.22|25380.54|25300.54|10
1734231380000|2024-12-15 02:56:20|25381.93|25301.93|25381.63|25301.63|25382.09|25302.09|25381.33|25301.33|10
1734231390000|2024-12-15 02:56:30|25381.75|25301.75|25382.06|25302.06|25382.48|25302.48|25381.75|25301.75|8
1734231400000|2024-12-15 02:56:40|25382|25302|25377.45|25297.45|25382|25302|25377.45|25297.45|9
1734231410000|2024-12-15 02:56:50|25377.27|25297.27|25374.93|25294.93|25377.29|25297.29|25374.93|25294.93|10
1734231420000|2024-12-15 02:57:00|25375.15|25295.15|25374.85|25294.85|25375.65|25295.65|25374.85|25294.85|10
1734231430000|2024-12-15 02:57:10|25374|25294|25372.11|25292.11|25374|25294|25372.11|25292.11|10
1734231440000|2024-12-15 02:57:20|25371.64|25291.64|25372.06|25292.06|25372.06|25292.06|25369.59|25289.59|8
1734231450000|2024-12-15 02:57:30|25371.84|25291.84|25369.7|25289.7|25371.84|25291.84|25369.7|25289.7|10
1734231460000|2024-12-15 02:57:40|25369.88|25289.88|25369.6|25289.6|25370.03|25290.03|25369.6|25289.6|10
1734231470000|2024-12-15 02:57:50|25369.28|25289.28|25370.27|25290.27|25370.28|25290.28|25369.27|25289.27|10
1734231480000|2024-12-15 02:58:00|25369.81|25289.81|25369.92|25289.92|25370.02|25290.02|25369.57|25289.57|10
1734231490000|2024-12-15 02:58:10|25369.83|25289.83|25367.04|25287.04|25369.83|25289.83|25367.04|25287.04|10
1734231500000|2024-12-15 02:58:20|25366.26|25286.26|25366.15|25286.15|25366.51|25286.51|25365.92|25285.92|10
1734231510000|2024-12-15 02:58:30|25366.19|25286.19|25366.77|25286.77|25366.77|25286.77|25365.72|25285.72|9
1734231520000|2024-12-15 02:58:40|25366.72|25286.72|25363.65|25283.65|25367|25287|25362.54|25282.54|10
1734231530000|2024-12-15 02:58:50|25364.21|25284.21|25362.98|25282.98|25364.57|25284.57|25362.91|25282.91|9
1734231540000|2024-12-15 02:59:00|25362.97|25282.97|25364.1|25284.1|25364.12|25284.12|25362.96|25282.96|10
1734231550000|2024-12-15 02:59:10|25364.12|25284.12|25361.72|25281.72|25364.12|25284.12|25361.68|25281.68|10
1734231560000|2024-12-15 02:59:20|25361.69|25281.69|25361.48|25281.48|25362.53|25282.53|25361.46|25281.46|9
1734231570000|2024-12-15 02:59:30|25361.5|25281.5|25359.42|25279.42|25361.5|25281.5|25359.42|25279.42|9
1734231580000|2024-12-15 02:59:40|25359.38|25279.38|25359.67|25279.67|25359.67|25279.67|25359.21|25279.21|10
1734231590000|2024-12-15 02:59:50|25359.65|25279.65|25358.78|25278.78|25359.72|25279.72|25358.78|25278.78|8
1734231600000|2024-12-15 03:00:00|25358.51|25278.51|25360.03|25280.03|25360.08|25280.08|25358.38|25278.38|10
1734231610000|2024-12-15 03:00:10|25360.02|25280.02|25363.71|25283.71|25363.71|25283.71|25360.02|25280.02|10
1734231620000|2024-12-15 03:00:20|25363.57|25283.57|25366.05|25286.05|25366.05|25286.05|25363.44|25283.44|9
1734231630000|2024-12-15 03:00:30|25365.83|25285.83|25367.49|25287.49|25367.49|25287.49|25365.83|25285.83|10
1734231640000|2024-12-15 03:00:40|25368.33|25288.33|25367.79|25287.79|25369.57|25289.57|25367.79|25287.79|10
1734231650000|2024-12-15 03:00:50|25367.57|25287.57|25365.74|25285.74|25367.57|25287.57|25365.74|25285.74|10
1734231660000|2024-12-15 03:01:00|25366.38|25286.38|25363.72|25283.72|25366.38|25286.38|25363.72|25283.72|10
1734231670000|2024-12-15 03:01:10|25363.56|25283.56|25362.44|25282.44|25363.56|25283.56|25361.93|25281.93|10
1734231680000|2024-12-15 03:01:20|25362.68|25282.68|25362.47|25282.47|25362.68|25282.68|25360.66|25280.66|10
1734231690000|2024-12-15 03:01:30|25362.61|25282.61|25361.44|25281.44|25363.27|25283.27|25361.34|25281.34|10
1734231700000|2024-12-15 03:01:40|25361.4|25281.4|25360.81|25280.81|25361.4|25281.4|25360.81|25280.81|10
1734231710000|2024-12-15 03:01:50|25360.67|25280.67|25360.53|25280.53|25360.81|25280.81|25360.53|25280.53|7
1734231720000|2024-12-15 03:02:00|25360.09|25280.09|25358.19|25278.19|25360.09|25280.09|25357.82|25277.82|10
1734231730000|2024-12-15 03:02:10|25358.52|25278.52|25358.11|25278.11|25358.52|25278.52|25358.08|25278.08|8
1734231740000|2024-12-15 03:02:20|25358.08|25278.08|25358.22|25278.22|25358.22|25278.22|25357.26|25277.26|8
1734231750000|2024-12-15 03:02:30|25358.3|25278.3|25358.74|25278.74|25358.74|25278.74|25357.99|25277.99|7
1734231760000|2024-12-15 03:02:40|25358.92|25278.92|25357.87|25277.87|25359.15|25279.15|25357.87|25277.87|10
1734231770000|2024-12-15 03:02:50|25357.77|25277.77|25356.91|25276.91|25357.81|25277.81|25356.91|25276.91|8
1734231780000|2024-12-15 03:03:00|25357.07|25277.07|25358.57|25278.57|25358.57|25278.57|25357.07|25277.07|10
1734231790000|2024-12-15 03:03:10|25358.88|25278.88|25360.34|25280.34|25360.34|25280.34|25358.88|25278.88|10
1734231800000|2024-12-15 03:03:20|25360.37|25280.37|25359.5|25279.5|25360.63|25280.63|25359.5|25279.5|10
1734231810000|2024-12-15 03:03:30|25358.95|25278.95|25355.45|25275.45|25358.95|25278.95|25355.45|25275.45|10
1734231820000|2024-12-15 03:03:40|25355.29|25275.29|25343.53|25263.53|25355.29|25275.29|25343.53|25263.53|10
1734231830000|2024-12-15 03:03:50|25343.52|25263.52|25343.22|25263.22|25343.52|25263.52|25341.18|25261.18|10
1734231840000|2024-12-15 03:04:00|25343.24|25263.24|25344.22|25264.22|25345.08|25265.08|25343.24|25263.24|10
1734231850000|2024-12-15 03:04:10|25343.93|25263.93|25342.19|25262.19|25343.95|25263.95|25342.19|25262.19|10
1734231860000|2024-12-15 03:04:20|25341.93|25261.93|25339.23|25259.23|25341.95|25261.95|25339.23|25259.23|10
1734231870000|2024-12-15 03:04:30|25339.09|25259.09|25337.48|25257.48|25339.15|25259.15|25337.36|25257.36|10
1734231880000|2024-12-15 03:04:40|25337.25|25257.25|25337.46|25257.46|25337.56|25257.56|25337.25|25257.25|10
1734231890000|2024-12-15 03:04:50|25337.2|25257.2|25336.68|25256.68|25337.7|25257.7|25336.68|25256.68|10
1734231900000|2024-12-15 03:05:00|25336.62|25256.62|25334.28|25254.28|25336.74|25256.74|25334.28|25254.28|10
1734231910000|2024-12-15 03:05:10|25334.02|25254.02|25328.41|25248.41|25334.02|25254.02|25328.41|25248.41|10
1734231920000|2024-12-15 03:05:20|25328.18|25248.18|25327.52|25247.52|25328.18|25248.18|25327.52|25247.52|8
1734231930000|2024-12-15 03:05:30|25327.49|25247.49|25330.45|25250.45|25330.56|25250.56|25327.49|25247.49|10
1734231940000|2024-12-15 03:05:40|25330.86|25250.86|25332.69|25252.69|25332.69|25252.69|25330.86|25250.86|10
1734231950000|2024-12-15 03:05:50|25332.82|25252.82|25338.38|25258.38|25338.38|25258.38|25332.82|25252.82|10
1734231960000|2024-12-15 03:06:00|25339.09|25259.09|25340.06|25260.06|25340.06|25260.06|25338.09|25258.09|10
1734231970000|2024-12-15 03:06:10|25340.78|25260.78|25347.33|25267.33|25347.37|25267.37|25340.78|25260.78|10
1734231980000|2024-12-15 03:06:20|25347.29|25267.29|25347.46|25267.46|25348.08|25268.08|25347.29|25267.29|9
1734231990000|2024-12-15 03:06:30|25347.31|25267.31|25349.76|25269.76|25349.76|25269.76|25347.25|25267.25|10
1734232000000|2024-12-15 03:06:40|25349.83|25269.83|25353.42|25273.42|25353.42|25273.42|25349.83|25269.83|9
1734232010000|2024-12-15 03:06:50|25353.58|25273.58|25352.3|25272.3|25353.59|25273.59|25352.3|25272.3|9
1734232020000|2024-12-15 03:07:00|25352.21|25272.21|25350.86|25270.86|25352.28|25272.28|25350.86|25270.86|10
1734232030000|2024-12-15 03:07:10|25350.47|25270.47|25344.76|25264.76|25350.47|25270.47|25344.76|25264.76|10
1734232040000|2024-12-15 03:07:20|25344.62|25264.62|25343.13|25263.13|25344.62|25264.62|25343.13|25263.13|9
1734232050000|2024-12-15 03:07:30|25343.03|25263.03|25346.32|25266.32|25346.32|25266.32|25342.99|25262.99|10
1734232060000|2024-12-15 03:07:40|25347.05|25267.05|25345.57|25265.57|25347.78|25267.78|25345.57|25265.57|10
1734232070000|2024-12-15 03:07:50|25345.39|25265.39|25344.89|25264.89|25345.41|25265.41|25344.89|25264.89|9
1734232080000|2024-12-15 03:08:00|25345.26|25265.26|25344.32|25264.32|25345.71|25265.71|25344.32|25264.32|6
1734232090000|2024-12-15 03:08:10|25344.21|25264.21|25341.31|25261.31|25344.21|25264.21|25341.31|25261.31|8
1734232100000|2024-12-15 03:08:20|25340.35|25260.35|25337.49|25257.49|25340.35|25260.35|25337.47|25257.47|10
1734232110000|2024-12-15 03:08:30|25337.52|25257.52|25338.36|25258.36|25338.36|25258.36|25337.14|25257.14|10
1734232120000|2024-12-15 03:08:40|25338.11|25258.11|25336.8|25256.8|25338.15|25258.15|25336.8|25256.8|9
1734232130000|2024-12-15 03:08:50|25335.88|25255.88|25331.06|25251.06|25335.88|25255.88|25331.06|25251.06|10
1734232140000|2024-12-15 03:09:00|25330.02|25250.02|25329.76|25249.76|25330.02|25250.02|25329.02|25249.02|10
1734232150000|2024-12-15 03:09:10|25329.87|25249.87|25330.11|25250.11|25330.41|25250.41|25329.87|25249.87|10
1734232160000|2024-12-15 03:09:20|25329.81|25249.81|25329.7|25249.7|25329.82|25249.82|25329.47|25249.47|9
1734232170000|2024-12-15 03:09:30|25329.65|25249.65|25331.08|25251.08|25331.08|25251.08|25329.65|25249.65|10
1734232180000|2024-12-15 03:09:40|25330.93|25250.93|25329.86|25249.86|25330.99|25250.99|25329.86|25249.86|10
1734232190000|2024-12-15 03:09:50|25329.87|25249.87|25330.98|25250.98|25330.98|25250.98|25329.86|25249.86|9
1734232200000|2024-12-15 03:10:00|25331.03|25251.03|25331.22|25251.22|25331.77|25251.77|25330.96|25250.96|9
1734232210000|2024-12-15 03:10:10|25330.92|25250.92|25330.8|25250.8|25330.92|25250.92|25329.44|25249.44|10
1734232220000|2024-12-15 03:10:20|25331.13|25251.13|25332.6|25252.6|25332.83|25252.83|25331.13|25251.13|9
1734232230000|2024-12-15 03:10:30|25332.97|25252.97|25333.57|25253.57|25333.64|25253.64|25332.56|25252.56|10
1734232240000|2024-12-15 03:10:40|25333.59|25253.59|25333.22|25253.22|25333.59|25253.59|25332.96|25252.96|10
1734232250000|2024-12-15 03:10:50|25333.29|25253.29|25332.13|25252.13|25333.43|25253.43|25332.13|25252.13|10
1734232260000|2024-12-15 03:11:00|25332.12|25252.12|25333.31|25253.31|25333.31|25253.31|25332.08|25252.08|10
1734232270000|2024-12-15 03:11:10|25333.72|25253.72|25334.89|25254.89|25334.97|25254.97|25333.72|25253.72|10
1734232280000|2024-12-15 03:11:20|25334.9|25254.9|25334.54|25254.54|25334.9|25254.9|25334.28|25254.28|9
1734232290000|2024-12-15 03:11:30|25335.01|25255.01|25334.12|25254.12|25335.85|25255.85|25334.12|25254.12|10
1734232300000|2024-12-15 03:11:40|25334.14|25254.14|25335.14|25255.14|25335.14|25255.14|25334.14|25254.14|9
1734232310000|2024-12-15 03:11:50|25335.11|25255.11|25334.9|25254.9|25335.2|25255.2|25334.76|25254.76|9
1734232320000|2024-12-15 03:12:00|25334.86|25254.86|25333.13|25253.13|25334.9|25254.9|25333.13|25253.13|9
1734232330000|2024-12-15 03:12:10|25332.22|25252.22|25327.48|25247.48|25332.22|25252.22|25327.48|25247.48|10
1734232340000|2024-12-15 03:12:20|25327.26|25247.26|25326.72|25246.72|25327.26|25247.26|25326.45|25246.45|10
1734232350000|2024-12-15 03:12:30|25326.78|25246.78|25327.7|25247.7|25327.7|25247.7|25326.78|25246.78|9
1734232360000|2024-12-15 03:12:40|25327.88|25247.88|25328.12|25248.12|25328.12|25248.12|25327.65|25247.65|10
1734232370000|2024-12-15 03:12:50|25328.19|25248.19|25327.09|25247.09|25328.19|25248.19|25326.92|25246.92|10
1734232380000|2024-12-15 03:13:00|25327.14|25247.14|25328.08|25248.08|25328.75|25248.75|25327.09|25247.09|10
1734232390000|2024-12-15 03:13:10|25328|25248|25328.27|25248.27|25328.43|25248.43|25327.64|25247.64|6
1734232400000|2024-12-15 03:13:20|25328.26|25248.26|25329.22|25249.22|25329.22|25249.22|25327.42|25247.42|10
1734232410000|2024-12-15 03:13:30|25329.42|25249.42|25328.93|25248.93|25329.89|25249.89|25328.93|25248.93|10
1734232420000|2024-12-15 03:13:40|25328.94|25248.94|25330.23|25250.23|25330.23|25250.23|25328.94|25248.94|9
1734232430000|2024-12-15 03:13:50|25330.44|25250.44|25330.54|25250.54|25331.13|25251.13|25330.44|25250.44|10
1734232440000|2024-12-15 03:14:00|25330.57|25250.57|25332.2|25252.2|25332.2|25252.2|25330.57|25250.57|9
1734232450000|2024-12-15 03:14:10|25332.44|25252.44|25334.6|25254.6|25334.71|25254.71|25332.44|25252.44|10
1734232460000|2024-12-15 03:14:20|25334.63|25254.63|25335.26|25255.26|25335.26|25255.26|25334.63|25254.63|10
1734232470000|2024-12-15 03:14:30|25335.27|25255.27|25335.18|25255.18|25335.35|25255.35|25335.11|25255.11|9
1734232480000|2024-12-15 03:14:40|25335.16|25255.16|25334.58|25254.58|25335.37|25255.37|25334.58|25254.58|9
1734232490000|2024-12-15 03:14:50|25334.65|25254.65|25335.4|25255.4|25335.4|25255.4|25334.12|25254.12|10
1734232500000|2024-12-15 03:15:00|25335.43|25255.43|25335.78|25255.78|25336.17|25256.17|25335.43|25255.43|10
1734232510000|2024-12-15 03:15:10|25335.97|25255.97|25335.68|25255.68|25336.53|25256.53|25335.68|25255.68|9
1734232520000|2024-12-15 03:15:20|25335.7|25255.7|25336.12|25256.12|25336.13|25256.13|25335.7|25255.7|10
1734232530000|2024-12-15 03:15:30|25336.14|25256.14|25336.13|25256.13|25336.17|25256.17|25336.11|25256.11|7
1734232540000|2024-12-15 03:15:40|25336.12|25256.12|25336.84|25256.84|25336.84|25256.84|25336.12|25256.12|9
1734232550000|2024-12-15 03:15:50|25337.66|25257.66|25339.94|25259.94|25339.94|25259.94|25337.66|25257.66|10
1734232560000|2024-12-15 03:16:00|25339.82|25259.82|25337.95|25257.95|25339.82|25259.82|25337.93|25257.93|9
1734232570000|2024-12-15 03:16:10|25337.94|25257.94|25338.44|25258.44|25338.53|25258.53|25337.93|25257.93|10
1734232580000|2024-12-15 03:16:20|25338.46|25258.46|25337.34|25257.34|25338.47|25258.47|25337.34|25257.34|9
1734232590000|2024-12-15 03:16:30|25337.24|25257.24|25335.12|25255.12|25337.24|25257.24|25335.02|25255.02|10
1734232600000|2024-12-15 03:16:40|25335.28|25255.28|25333.28|25253.28|25335.28|25255.28|25333.28|25253.28|10
1734232610000|2024-12-15 03:16:50|25332.27|25252.27|25330.15|25250.15|25332.27|25252.27|25330.02|25250.02|10
1734232620000|2024-12-15 03:17:00|25329.82|25249.82|25326.74|25246.74|25329.82|25249.82|25326.74|25246.74|10
1734232630000|2024-12-15 03:17:10|25326.67|25246.67|25325.52|25245.52|25326.67|25246.67|25325.52|25245.52|9
1734232640000|2024-12-15 03:17:20|25324.83|25244.83|25322.18|25242.18|25324.83|25244.83|25321.74|25241.74|10
1734232650000|2024-12-15 03:17:30|25322.04|25242.04|25324.48|25244.48|25324.48|25244.48|25322.04|25242.04|10
1734232660000|2024-12-15 03:17:40|25324.58|25244.58|25327.16|25247.16|25327.16|25247.16|25324.58|25244.58|10
1734232670000|2024-12-15 03:17:50|25327.37|25247.37|25327|25247|25328.25|25248.25|25327|25247|10
1734232680000|2024-12-15 03:18:00|25326.77|25246.77|25327.62|25247.62|25327.62|25247.62|25326.36|25246.36|9
1734232690000|2024-12-15 03:18:10|25327.61|25247.61|25326.25|25246.25|25327.61|25247.61|25326.25|25246.25|10
1734232700000|2024-12-15 03:18:20|25325.71|25245.71|25324.45|25244.45|25325.71|25245.71|25324.45|25244.45|10
1734232710000|2024-12-15 03:18:30|25324.47|25244.47|25324.91|25244.91|25324.93|25244.93|25324.31|25244.31|9
1734232720000|2024-12-15 03:18:40|25324.89|25244.89|25323.87|25243.87|25324.89|25244.89|25323.87|25243.87|10
1734232730000|2024-12-15 03:18:50|25323.78|25243.78|25322.79|25242.79|25323.78|25243.78|25322.76|25242.76|10
1734232740000|2024-12-15 03:19:00|25322.46|25242.46|25323.83|25243.83|25323.83|25243.83|25322.46|25242.46|8
1734232750000|2024-12-15 03:19:10|25323.85|25243.85|25322.64|25242.64|25324.05|25244.05|25322.64|25242.64|8
1734232760000|2024-12-15 03:19:20|25322.34|25242.34|25317.97|25237.97|25322.34|25242.34|25317.97|25237.97|10
1734232770000|2024-12-15 03:19:30|25317.63|25237.63|25316.31|25236.31|25317.7|25237.7|25316.31|25236.31|9
1734232780000|2024-12-15 03:19:40|25316.18|25236.18|25312.85|25232.85|25316.26|25236.26|25312.85|25232.85|10
1734232790000|2024-12-15 03:19:50|25312.84|25232.84|25313.62|25233.62|25313.73|25233.73|25312.84|25232.84|5
1734232800000|2024-12-15 03:20:00|25312.88|25232.88|25309.51|25229.51|25312.92|25232.92|25309.51|25229.51|10
1734232810000|2024-12-15 03:20:10|25308.91|25228.91|25303.36|25223.36|25308.91|25228.91|25303.02|25223.02|10
1734232820000|2024-12-15 03:20:20|25302.92|25222.92|25301.22|25221.22|25302.92|25222.92|25301.22|25221.22|10
1734232830000|2024-12-15 03:20:30|25300.93|25220.93|25300.09|25220.09|25300.93|25220.93|25300.04|25220.04|9
1734232840000|2024-12-15 03:20:40|25300.08|25220.08|25300.84|25220.84|25300.84|25220.84|25300.07|25220.07|10
1734232850000|2024-12-15 03:20:50|25300.86|25220.86|25298.41|25218.41|25300.86|25220.86|25298.15|25218.15|8
1734232860000|2024-12-15 03:21:00|25297.58|25217.58|25297.91|25217.91|25297.91|25217.91|25296.36|25216.36|10
1734232870000|2024-12-15 03:21:10|25298.1|25218.1|25302.6|25222.6|25302.6|25222.6|25298.1|25218.1|10
1734232880000|2024-12-15 03:21:20|25302.87|25222.87|25304.38|25224.38|25304.44|25224.44|25302.78|25222.78|10
1734232890000|2024-12-15 03:21:30|25304.63|25224.63|25304.99|25224.99|25305.13|25225.13|25304.56|25224.56|10
1734232900000|2024-12-15 03:21:40|25304.51|25224.51|25303.68|25223.68|25304.51|25224.51|25303.56|25223.56|9
1734232910000|2024-12-15 03:21:50|25303.39|25223.39|25303.75|25223.75|25303.89|25223.89|25303.14|25223.14|9
1734232920000|2024-12-15 03:22:00|25303.86|25223.86|25304.65|25224.65|25304.65|25224.65|25303.75|25223.75|10
1734232930000|2024-12-15 03:22:10|25304.69|25224.69|25304.38|25224.38|25304.69|25224.69|25304.1|25224.1|10
1734232940000|2024-12-15 03:22:20|25304.36|25224.36|25302.48|25222.48|25304.36|25224.36|25302.48|25222.48|10
1734232950000|2024-12-15 03:22:30|25302.45|25222.45|25300.67|25220.67|25302.66|25222.66|25300.55|25220.55|9
1734232960000|2024-12-15 03:22:40|25300.74|25220.74|25298.28|25218.28|25300.74|25220.74|25298.28|25218.28|10
1734232970000|2024-12-15 03:22:50|25298.2|25218.2|25296.9|25216.9|25298.37|25218.37|25296.18|25216.18|10
1734232980000|2024-12-15 03:23:00|25296.85|25216.85|25297.52|25217.52|25297.52|25217.52|25296.49|25216.49|9
1734232990000|2024-12-15 03:23:10|25298.19|25218.19|25298.23|25218.23|25298.64|25218.64|25298.14|25218.14|9
1734233000000|2024-12-15 03:23:20|25298.46|25218.46|25299.31|25219.31|25299.31|25219.31|25298.46|25218.46|9
1734233010000|2024-12-15 03:23:30|25299.83|25219.83|25299.93|25219.93|25300.53|25220.53|25299.83|25219.83|10
1734233020000|2024-12-15 03:23:40|25299.94|25219.94|25299.93|25219.93|25300.11|25220.11|25299.93|25219.93|7
1734233030000|2024-12-15 03:23:50|25299.96|25219.96|25299.85|25219.85|25299.96|25219.96|25299.7|25219.7|10
1734233040000|2024-12-15 03:24:00|25300.01|25220.01|25302.65|25222.65|25302.65|25222.65|25300.01|25220.01|9
1734233050000|2024-12-15 03:24:10|25302.66|25222.66|25304.31|25224.31|25304.92|25224.92|25302.66|25222.66|9
1734233060000|2024-12-15 03:24:20|25304.38|25224.38|25306.03|25226.03|25306.03|25226.03|25304.32|25224.32|10
1734233070000|2024-12-15 03:24:30|25305.83|25225.83|25309.03|25229.03|25309.2|25229.2|25305.67|25225.67|10
1734233080000|2024-12-15 03:24:40|25309.31|25229.31|25312.8|25232.8|25312.8|25232.8|25309.31|25229.31|10
1734233090000|2024-12-15 03:24:50|25313.37|25233.37|25314.68|25234.68|25314.79|25234.79|25313.36|25233.36|9
1734233100000|2024-12-15 03:25:00|25314.76|25234.76|25314.04|25234.04|25314.81|25234.81|25314.04|25234.04|10
1734233110000|2024-12-15 03:25:10|25313.8|25233.8|25312.64|25232.64|25313.8|25233.8|25312.64|25232.64|9
1734233120000|2024-12-15 03:25:20|25312.04|25232.04|25311.38|25231.38|25312.04|25232.04|25311.26|25231.26|10
1734233130000|2024-12-15 03:25:30|25311.39|25231.39|25310.42|25230.42|25311.39|25231.39|25310.4|25230.4|9
1734233140000|2024-12-15 03:25:40|25310.4|25230.4|25311.74|25231.74|25311.74|25231.74|25310.37|25230.37|10
1734233150000|2024-12-15 03:25:50|25311.78|25231.78|25312.82|25232.82|25312.82|25232.82|25311.75|25231.75|10
1734233160000|2024-12-15 03:26:00|25312.78|25232.78|25312.87|25232.87|25312.96|25232.96|25312.59|25232.59|9
1734233170000|2024-12-15 03:26:10|25312.88|25232.88|25310.29|25230.29|25312.88|25232.88|25310.29|25230.29|10
1734233180000|2024-12-15 03:26:20|25310.24|25230.24|25311.58|25231.58|25311.58|25231.58|25310.24|25230.24|10
1734233190000|2024-12-15 03:26:30|25311.66|25231.66|25309.89|25229.89|25312.79|25232.79|25309.89|25229.89|9
1734233200000|2024-12-15 03:26:40|25309.91|25229.91|25310.1|25230.1|25310.25|25230.25|25309.91|25229.91|8
1734233210000|2024-12-15 03:26:50|25309.99|25229.99|25310.13|25230.13|25310.13|25230.13|25309.78|25229.78|9
1734233220000|2024-12-15 03:27:00|25309.86|25229.86|25309.64|25229.64|25309.86|25229.86|25309.5|25229.5|10
1734233230000|2024-12-15 03:27:10|25309.59|25229.59|25308.01|25228.01|25309.59|25229.59|25308.01|25228.01|9
1734233240000|2024-12-15 03:27:20|25307.89|25227.89|25305.41|25225.41|25307.89|25227.89|25305.37|25225.37|9
1734233250000|2024-12-15 03:27:30|25305.4|25225.4|25305.26|25225.26|25305.4|25225.4|25304.25|25224.25|10
1734233260000|2024-12-15 03:27:40|25305.29|25225.29|25303.71|25223.71|25305.29|25225.29|25303.67|25223.67|10
1734233270000|2024-12-15 03:27:50|25303.36|25223.36|25301.57|25221.57|25303.36|25223.36|25301.57|25221.57|10
1734233280000|2024-12-15 03:28:00|25301.73|25221.73|25302.75|25222.75|25303.02|25223.02|25301.73|25221.73|9
1734233290000|2024-12-15 03:28:10|25302.77|25222.77|25303.48|25223.48|25303.48|25223.48|25302.77|25222.77|9
1734233300000|2024-12-15 03:28:20|25303.44|25223.44|25302.95|25222.95|25303.47|25223.47|25302.95|25222.95|8
1734233310000|2024-12-15 03:28:30|25303.18|25223.18|25302.61|25222.61|25303.18|25223.18|25302.61|25222.61|8
1734233320000|2024-12-15 03:28:40|25302.62|25222.62|25302.24|25222.24|25302.62|25222.62|25301.99|25221.99|9
1734233330000|2024-12-15 03:28:50|25302.22|25222.22|25302.06|25222.06|25302.39|25222.39|25302.03|25222.03|9
1734233340000|2024-12-15 03:29:00|25301.81|25221.81|25301.14|25221.14|25301.84|25221.84|25300.84|25220.84|10
1734233350000|2024-12-15 03:29:10|25301.24|25221.24|25301.2|25221.2|25301.24|25221.24|25299.75|25219.75|10
1734233360000|2024-12-15 03:29:20|25301.38|25221.38|25301.47|25221.47|25301.51|25221.51|25301.28|25221.28|10
1734233370000|2024-12-15 03:29:30|25301.49|25221.49|25303.87|25223.87|25303.87|25223.87|25301.12|25221.12|9
1734233380000|2024-12-15 03:29:40|25304.01|25224.01|25305.88|25225.88|25305.88|25225.88|25304.01|25224.01|10
1734233390000|2024-12-15 03:29:50|25306.01|25226.01|25305.38|25225.38|25306.01|25226.01|25305.06|25225.06|10
1734233400000|2024-12-15 03:30:00|25304.71|25224.71|25305.2|25225.2|25305.2|25225.2|25304.43|25224.43|10
1734233410000|2024-12-15 03:30:10|25305.81|25225.81|25307.75|25227.75|25308.08|25228.08|25305.81|25225.81|10
1734233420000|2024-12-15 03:30:20|25307.5|25227.5|25306.98|25226.98|25307.5|25227.5|25306.98|25226.98|9
1734233430000|2024-12-15 03:30:30|25306.95|25226.95|25305.91|25225.91|25306.95|25226.95|25305.86|25225.86|9
1734233440000|2024-12-15 03:30:40|25305.9|25225.9|25301.6|25221.6|25305.9|25225.9|25301.6|25221.6|10
1734233450000|2024-12-15 03:30:50|25301.45|25221.45|25294.89|25214.89|25301.45|25221.45|25294.89|25214.89|10
1734233460000|2024-12-15 03:31:00|25294.26|25214.26|25288.59|25208.59|25294.26|25214.26|25288.59|25208.59|10
1734233470000|2024-12-15 03:31:10|25287.73|25207.73|25286.69|25206.69|25287.76|25207.76|25286.69|25206.69|10
1734233480000|2024-12-15 03:31:20|25286.68|25206.68|25286.08|25206.08|25286.7|25206.7|25286.08|25206.08|10
1734233490000|2024-12-15 03:31:30|25285.97|25205.97|25284.17|25204.17|25285.97|25205.97|25284.17|25204.17|10
1734233500000|2024-12-15 03:31:40|25284.74|25204.74|25282.75|25202.75|25284.89|25204.89|25282.7|25202.7|10
1734233510000|2024-12-15 03:31:50|25283.21|25203.21|25286.43|25206.43|25286.43|25206.43|25283.21|25203.21|10
1734233520000|2024-12-15 03:32:00|25286.56|25206.56|25288.11|25208.11|25288.11|25208.11|25286.56|25206.56|8
1734233530000|2024-12-15 03:32:10|25288.56|25208.56|25289.65|25209.65|25290.43|25210.43|25288.56|25208.56|10
1734233540000|2024-12-15 03:32:20|25289.71|25209.71|25290.54|25210.54|25290.55|25210.55|25289.26|25209.26|10
1734233550000|2024-12-15 03:32:30|25290.77|25210.77|25290.11|25210.11|25290.79|25210.79|25290.1|25210.1|10
1734233560000|2024-12-15 03:32:40|25289.77|25209.77|25288.65|25208.65|25291.12|25211.12|25288.65|25208.65|10
1734233570000|2024-12-15 03:32:50|25288.72|25208.72|25288.63|25208.63|25288.72|25208.72|25288.06|25208.06|9
1734233580000|2024-12-15 03:33:00|25288.58|25208.58|25280.36|25200.36|25288.58|25208.58|25280.36|25200.36|10
1734233590000|2024-12-15 03:33:10|25280.07|25200.07|25281.03|25201.03|25281.08|25201.08|25280.07|25200.07|10
1734233600000|2024-12-15 03:33:20|25281.32|25201.32|25276.36|25196.36|25281.32|25201.32|25276.36|25196.36|10
1734233610000|2024-12-15 03:33:30|25274.92|25194.92|25270.87|25190.87|25274.92|25194.92|25270.87|25190.87|9
1734233620000|2024-12-15 03:33:40|25269.24|25189.24|25266.62|25186.62|25269.24|25189.24|25266.36|25186.36|10
1734233630000|2024-12-15 03:33:50|25266.68|25186.68|25266.93|25186.93|25266.94|25186.94|25266.55|25186.55|10
1734233640000|2024-12-15 03:34:00|25266.54|25186.54|25268.22|25188.22|25268.22|25188.22|25266.35|25186.35|10
1734233650000|2024-12-15 03:34:10|25268.23|25188.23|25268.1|25188.1|25268.23|25188.23|25266.95|25186.95|10
1734233660000|2024-12-15 03:34:20|25268.41|25188.41|25271.49|25191.49|25271.49|25191.49|25268.41|25188.41|10
1734233670000|2024-12-15 03:34:30|25271.76|25191.76|25274.19|25194.19|25274.58|25194.58|25271.76|25191.76|10
1734233680000|2024-12-15 03:34:40|25274.1|25194.1|25270.24|25190.24|25274.1|25194.1|25270.24|25190.24|8
1734233690000|2024-12-15 03:34:50|25270.33|25190.33|25270.86|25190.86|25270.86|25190.86|25270.29|25190.29|8
1734233700000|2024-12-15 03:35:00|25270.89|25190.89|25270.95|25190.95|25271.07|25191.07|25270.89|25190.89|7
1734233710000|2024-12-15 03:35:10|25270.97|25190.97|25269.54|25189.54|25270.97|25190.97|25269.44|25189.44|9
1734233720000|2024-12-15 03:35:20|25270.01|25190.01|25271.1|25191.1|25271.1|25191.1|25270.01|25190.01|10
1734233730000|2024-12-15 03:35:30|25271.15|25191.15|25270.99|25190.99|25271.41|25191.41|25270.78|25190.78|10
1734233740000|2024-12-15 03:35:40|25270.88|25190.88|25272.59|25192.59|25272.59|25192.59|25270.85|25190.85|10
1734233750000|2024-12-15 03:35:50|25272.62|25192.62|25271.06|25191.06|25272.72|25192.72|25271.06|25191.06|10
1734233760000|2024-12-15 03:36:00|25270.97|25190.97|25270.92|25190.92|25271|25191|25270.23|25190.23|10
1734233770000|2024-12-15 03:36:10|25271.05|25191.05|25271.64|25191.64|25271.64|25191.64|25271.05|25191.05|9
1734233780000|2024-12-15 03:36:20|25271.49|25191.49|25271.43|25191.43|25271.65|25191.65|25271.43|25191.43|9
1734233790000|2024-12-15 03:36:30|25271.41|25191.41|25272.96|25192.96|25272.96|25192.96|25271.4|25191.4|9
1734233800000|2024-12-15 03:36:40|25272.8|25192.8|25272.32|25192.32|25272.8|25192.8|25272.2|25192.2|10
1734233810000|2024-12-15 03:36:50|25272.36|25192.36|25272.99|25192.99|25272.99|25192.99|25272.36|25192.36|10
1734233820000|2024-12-15 03:37:00|25273.06|25193.06|25275.79|25195.79|25275.79|25195.79|25273.06|25193.06|10
1734233830000|2024-12-15 03:37:10|25277.29|25197.29|25281.51|25201.51|25281.51|25201.51|25277.29|25197.29|10
1734233840000|2024-12-15 03:37:20|25281.81|25201.81|25283.63|25203.63|25283.63|25203.63|25281.81|25201.81|10
1734233850000|2024-12-15 03:37:30|25283.71|25203.71|25286.61|25206.61|25286.61|25206.61|25283.71|25203.71|10
1734233860000|2024-12-15 03:37:40|25286.78|25206.78|25289.24|25209.24|25289.24|25209.24|25286.78|25206.78|9
1734233870000|2024-12-15 03:37:50|25289.89|25209.89|25294.77|25214.77|25294.8|25214.8|25289.89|25209.89|10
1734233880000|2024-12-15 03:38:00|25294.82|25214.82|25294.56|25214.56|25294.88|25214.88|25294.56|25214.56|9
1734233890000|2024-12-15 03:38:10|25294.5|25214.5|25294.66|25214.66|25294.81|25214.81|25294.28|25214.28|10
1734233900000|2024-12-15 03:38:20|25294.57|25214.57|25294.81|25214.81|25295.21|25215.21|25294.16|25214.16|9
1734233910000|2024-12-15 03:38:30|25294.12|25214.12|25292.96|25212.96|25294.12|25214.12|25292.39|25212.39|10
1734233920000|2024-12-15 03:38:40|25293.01|25213.01|25295.62|25215.62|25295.62|25215.62|25293.01|25213.01|9
1734233930000|2024-12-15 03:38:50|25295.74|25215.74|25297.08|25217.08|25297.33|25217.33|25295.74|25215.74|10
1734233940000|2024-12-15 03:39:00|25296.64|25216.64|25295.51|25215.51|25296.64|25216.64|25295.51|25215.51|10
1734233950000|2024-12-15 03:39:10|25295.62|25215.62|25296.31|25216.31|25296.8|25216.8|25295.57|25215.57|9
1734233960000|2024-12-15 03:39:20|25296.34|25216.34|25295.67|25215.67|25296.36|25216.36|25295.52|25215.52|10
1734233970000|2024-12-15 03:39:30|25295.71|25215.71|25296.95|25216.95|25296.95|25216.95|25295.71|25215.71|10
1734233980000|2024-12-15 03:39:40|25297.21|25217.21|25293.93|25213.93|25297.55|25217.55|25293.93|25213.93|10
1734233990000|2024-12-15 03:39:50|25293.89|25213.89|25291.15|25211.15|25293.89|25213.89|25291.15|25211.15|10
1734234000000|2024-12-15 03:40:00|25290.53|25210.53|25290.46|25210.46|25290.53|25210.53|25289.56|25209.56|10
1734234010000|2024-12-15 03:40:10|25290.48|25210.48|25291.85|25211.85|25292.13|25212.13|25290.48|25210.48|10
1734234020000|2024-12-15 03:40:20|25291.6|25211.6|25292.3|25212.3|25292.3|25212.3|25291.39|25211.39|9
1734234030000|2024-12-15 03:40:30|25292.46|25212.46|25298.45|25218.45|25298.45|25218.45|25292.46|25212.46|9
1734234040000|2024-12-15 03:40:40|25298.93|25218.93|25299.79|25219.79|25300.12|25220.12|25298.93|25218.93|10
1734234050000|2024-12-15 03:40:50|25299.75|25219.75|25297.86|25217.86|25299.75|25219.75|25297.86|25217.86|9
1734234060000|2024-12-15 03:41:00|25297.84|25217.84|25297.01|25217.01|25298.17|25218.17|25297.01|25217.01|9
1734234070000|2024-12-15 03:41:10|25297.4|25217.4|25297.45|25217.45|25297.5|25217.5|25297.38|25217.38|8
1734234080000|2024-12-15 03:41:20|25297.4|25217.4|25286.22|25206.22|25297.4|25217.4|25286.22|25206.22|10
1734234090000|2024-12-15 03:41:30|25284.89|25204.89|25283|25203|25285.31|25205.31|25283|25203|9
1734234100000|2024-12-15 03:41:40|25282.97|25202.97|25284.65|25204.65|25284.65|25204.65|25282.94|25202.94|10
1734234110000|2024-12-15 03:41:50|25284.76|25204.76|25285.14|25205.14|25285.14|25205.14|25284.76|25204.76|9
1734234120000|2024-12-15 03:42:00|25285.08|25205.08|25284.43|25204.43|25285.08|25205.08|25284.43|25204.43|7
1734234130000|2024-12-15 03:42:10|25284.41|25204.41|25284.3|25204.3|25284.49|25204.49|25284.3|25204.3|8
1734234140000|2024-12-15 03:42:20|25284.22|25204.22|25281.45|25201.45|25284.22|25204.22|25281.45|25201.45|9
1734234150000|2024-12-15 03:42:30|25281.38|25201.38|25282.86|25202.86|25282.92|25202.92|25281.38|25201.38|10
1734234160000|2024-12-15 03:42:40|25282.95|25202.95|25284.85|25204.85|25284.98|25204.98|25282.95|25202.95|10
1734234170000|2024-12-15 03:42:50|25284.31|25204.31|25284.34|25204.34|25284.34|25204.34|25283.56|25203.56|9
1734234180000|2024-12-15 03:43:00|25284.07|25204.07|25285.34|25205.34|25285.34|25205.34|25284.07|25204.07|9
1734234190000|2024-12-15 03:43:10|25285.62|25205.62|25283.26|25203.26|25285.78|25205.78|25283.26|25203.26|10
1734234200000|2024-12-15 03:43:20|25282.93|25202.93|25280.74|25200.74|25282.93|25202.93|25280.74|25200.74|10
1734234210000|2024-12-15 03:43:30|25280.7|25200.7|25280.65|25200.65|25280.72|25200.72|25280.6|25200.6|6
1734234220000|2024-12-15 03:43:40|25280.66|25200.66|25280.19|25200.19|25280.69|25200.69|25280.19|25200.19|9
1734234230000|2024-12-15 03:43:50|25280.14|25200.14|25279.86|25199.86|25280.14|25200.14|25279.86|25199.86|9
1734234240000|2024-12-15 03:44:00|25279.85|25199.85|25279.83|25199.83|25280.39|25200.39|25279.71|25199.71|10
1734234250000|2024-12-15 03:44:10|25279.47|25199.47|25278.5|25198.5|25279.55|25199.55|25278.5|25198.5|9
1734234260000|2024-12-15 03:44:20|25278.45|25198.45|25279.03|25199.03|25279.03|25199.03|25278.16|25198.16|8
1734234270000|2024-12-15 03:44:30|25279.07|25199.07|25280.38|25200.38|25280.41|25200.41|25278.81|25198.81|10
1734234280000|2024-12-15 03:44:40|25280.43|25200.43|25280.79|25200.79|25281.72|25201.72|25280.43|25200.43|9
1734234290000|2024-12-15 03:44:50|25280.81|25200.81|25282.24|25202.24|25282.4|25202.4|25280.81|25200.81|9
1734234300000|2024-12-15 03:45:00|25282.22|25202.22|25281.77|25201.77|25282.48|25202.48|25281.77|25201.77|9
1734234310000|2024-12-15 03:45:10|25282.16|25202.16|25286|25206|25286|25206|25282.16|25202.16|10
1734234320000|2024-12-15 03:45:20|25286.01|25206.01|25287.79|25207.79|25287.97|25207.97|25286.01|25206.01|10
1734234330000|2024-12-15 03:45:30|25287.46|25207.46|25289.38|25209.38|25289.38|25209.38|25287.46|25207.46|9
1734234340000|2024-12-15 03:45:40|25289.39|25209.39|25290.64|25210.64|25290.65|25210.65|25289.39|25209.39|9
1734234350000|2024-12-15 03:45:50|25290.57|25210.57|25289.3|25209.3|25290.57|25210.57|25289.3|25209.3|9
1734234360000|2024-12-15 03:46:00|25289.28|25209.28|25288.3|25208.3|25289.28|25209.28|25287.96|25207.96|9
1734234370000|2024-12-15 03:46:10|25288.03|25208.03|25285.88|25205.88|25288.03|25208.03|25285.19|25205.19|10
1734234380000|2024-12-15 03:46:20|25286.1|25206.1|25285.33|25205.33|25286.1|25206.1|25285.2|25205.2|10
1734234390000|2024-12-15 03:46:30|25285.49|25205.49|25286.53|25206.53|25286.79|25206.79|25285.49|25205.49|10
1734234400000|2024-12-15 03:46:40|25286.67|25206.67|25290.58|25210.58|25290.58|25210.58|25286.55|25206.55|10
1734234410000|2024-12-15 03:46:50|25290.51|25210.51|25293.75|25213.75|25296.78|25216.78|25289.09|25209.09|10
1734234420000|2024-12-15 03:47:00|25293.23|25213.23|25286.44|25206.44|25293.58|25213.58|25286.23|25206.23|10
1734234430000|2024-12-15 03:47:10|25287.16|25207.16|25287.21|25207.21|25288.13|25208.13|25287.16|25207.16|10
1734234440000|2024-12-15 03:47:20|25287.22|25207.22|25286.92|25206.92|25287.43|25207.43|25286.92|25206.92|10
1734234450000|2024-12-15 03:47:30|25287.04|25207.04|25287.63|25207.63|25287.64|25207.64|25287.04|25207.04|10
1734234460000|2024-12-15 03:47:40|25287.7|25207.7|25288.21|25208.21|25288.21|25208.21|25287.7|25207.7|8
1734234470000|2024-12-15 03:47:50|25288.35|25208.35|25288.1|25208.1|25288.35|25208.35|25287.97|25207.97|7
1734234480000|2024-12-15 03:48:00|25287.91|25207.91|25284.9|25204.9|25287.91|25207.91|25284.9|25204.9|10
1734234490000|2024-12-15 03:48:10|25284.74|25204.74|25285.17|25205.17|25285.35|25205.35|25284.74|25204.74|10
1734234500000|2024-12-15 03:48:20|25285.18|25205.18|25285.94|25205.94|25286.11|25206.11|25285.18|25205.18|8
1734234510000|2024-12-15 03:48:30|25285.97|25205.97|25285.21|25205.21|25286.44|25206.44|25285.21|25205.21|10
1734234520000|2024-12-15 03:48:40|25285.23|25205.23|25284.5|25204.5|25285.27|25205.27|25284.5|25204.5|10
1734234530000|2024-12-15 03:48:50|25284.59|25204.59|25284.63|25204.63|25284.65|25204.65|25284.57|25204.57|7
1734234540000|2024-12-15 03:49:00|25284.51|25204.51|25280.18|25200.18|25284.51|25204.51|25280.18|25200.18|10
1734234550000|2024-12-15 03:49:10|25280.1|25200.1|25276.93|25196.93|25280.1|25200.1|25276.93|25196.93|9
1734234560000|2024-12-15 03:49:20|25276.17|25196.17|25278.26|25198.26|25278.72|25198.72|25276.17|25196.17|9
1734234570000|2024-12-15 03:49:30|25278.57|25198.57|25278.29|25198.29|25278.61|25198.61|25278.29|25198.29|8
1734234580000|2024-12-15 03:49:40|25278.21|25198.21|25278.51|25198.51|25278.65|25198.65|25278.18|25198.18|9
1734234590000|2024-12-15 03:49:50|25278.53|25198.53|25279.07|25199.07|25279.07|25199.07|25278.49|25198.49|10
1734234600000|2024-12-15 03:50:00|25279.02|25199.02|25279.56|25199.56|25279.82|25199.82|25279.02|25199.02|9
1734234610000|2024-12-15 03:50:10|25279.07|25199.07|25278.83|25198.83|25279.07|25199.07|25278.45|25198.45|10
1734234620000|2024-12-15 03:50:20|25278.95|25198.95|25279.47|25199.47|25279.53|25199.53|25278.93|25198.93|10
1734234630000|2024-12-15 03:50:30|25280.19|25200.19|25281.99|25201.99|25281.99|25201.99|25280.19|25200.19|10
1734234640000|2024-12-15 03:50:40|25281.98|25201.98|25280.72|25200.72|25282.1|25202.1|25280.12|25200.12|10
1734234650000|2024-12-15 03:50:50|25280.86|25200.86|25283.22|25203.22|25283.22|25203.22|25280.86|25200.86|10
1734234660000|2024-12-15 03:51:00|25283.76|25203.76|25284.77|25204.77|25284.77|25204.77|25283.76|25203.76|10
1734234670000|2024-12-15 03:51:10|25284.33|25204.33|25282.78|25202.78|25284.33|25204.33|25282.74|25202.74|10
1734234680000|2024-12-15 03:51:20|25282.91|25202.91|25283.6|25203.6|25283.8|25203.8|25282.91|25202.91|9
1734234690000|2024-12-15 03:51:30|25283.51|25203.51|25284.19|25204.19|25284.19|25204.19|25283.51|25203.51|10
1734234700000|2024-12-15 03:51:40|25284.2|25204.2|25285.83|25205.83|25285.83|25205.83|25284.2|25204.2|9
1734234710000|2024-12-15 03:51:50|25285.84|25205.84|25285.52|25205.52|25285.93|25205.93|25285.52|25205.52|10
1734234720000|2024-12-15 03:52:00|25285.54|25205.54|25284.77|25204.77|25285.54|25205.54|25284.77|25204.77|8
1734234730000|2024-12-15 03:52:10|25284.03|25204.03|25281.58|25201.58|25284.03|25204.03|25281.58|25201.58|10
1734234740000|2024-12-15 03:52:20|25281.51|25201.51|25280.54|25200.54|25281.56|25201.56|25280.54|25200.54|10
1734234750000|2024-12-15 03:52:30|25280.38|25200.38|25280.52|25200.52|25280.58|25200.58|25280.31|25200.31|9
1734234760000|2024-12-15 03:52:40|25280.57|25200.57|25280.97|25200.97|25281.05|25201.05|25280.57|25200.57|9
1734234770000|2024-12-15 03:52:50|25280.86|25200.86|25280.6|25200.6|25280.94|25200.94|25280.54|25200.54|8
1734234780000|2024-12-15 03:53:00|25280.62|25200.62|25279.39|25199.39|25280.83|25200.83|25279.39|25199.39|10
1734234790000|2024-12-15 03:53:10|25278.58|25198.58|25275.91|25195.91|25278.58|25198.58|25275.91|25195.91|10
1734234800000|2024-12-15 03:53:20|25276.7|25196.7|25277.86|25197.86|25278.59|25198.59|25276.19|25196.19|10
1734234810000|2024-12-15 03:53:30|25277.89|25197.89|25274.17|25194.17|25277.93|25197.93|25274.17|25194.17|8
1734234820000|2024-12-15 03:53:40|25274.24|25194.24|25273.31|25193.31|25274.24|25194.24|25273.29|25193.29|8
1734234830000|2024-12-15 03:53:50|25272.98|25192.98|25273.24|25193.24|25273.24|25193.24|25272.56|25192.56|10
1734234840000|2024-12-15 03:54:00|25273.31|25193.31|25272.05|25192.05|25273.35|25193.35|25272.05|25192.05|10
1734234850000|2024-12-15 03:54:10|25272.39|25192.39|25272.97|25192.97|25272.97|25192.97|25271.57|25191.57|10
1734234860000|2024-12-15 03:54:20|25273.03|25193.03|25271.91|25191.91|25273.32|25193.32|25271.91|25191.91|10
1734234870000|2024-12-15 03:54:30|25271.87|25191.87|25271.82|25191.82|25272.02|25192.02|25271.82|25191.82|9
1734234880000|2024-12-15 03:54:40|25271.85|25191.85|25273.12|25193.12|25274.1|25194.1|25271.85|25191.85|10
1734234890000|2024-12-15 03:54:50|25273|25193|25272.95|25192.95|25273|25193|25272.88|25192.88|7
1734234900000|2024-12-15 03:55:00|25272.91|25192.91|25271.73|25191.73|25272.91|25192.91|25271.73|25191.73|10
1734234910000|2024-12-15 03:55:10|25271.29|25191.29|25271.15|25191.15|25271.29|25191.29|25270.6|25190.6|10
1734234920000|2024-12-15 03:55:20|25270.69|25190.69|25270.68|25190.68|25271.13|25191.13|25270.68|25190.68|9
1734234930000|2024-12-15 03:55:30|25270.48|25190.48|25269.06|25189.06|25270.48|25190.48|25269.06|25189.06|9
1734234940000|2024-12-15 03:55:40|25268.63|25188.63|25266.56|25186.56|25268.63|25188.63|25265.99|25185.99|10
1734234950000|2024-12-15 03:55:50|25266.5|25186.5|25265.11|25185.11|25266.5|25186.5|25264.67|25184.67|10
1734234960000|2024-12-15 03:56:00|25265.28|25185.28|25267.71|25187.71|25267.71|25187.71|25265.28|25185.28|10
1734234970000|2024-12-15 03:56:10|25267.83|25187.83|25267.99|25187.99|25268.21|25188.21|25267.76|25187.76|10
1734234980000|2024-12-15 03:56:20|25267.92|25187.92|25266.6|25186.6|25267.92|25187.92|25266.54|25186.54|9
1734234990000|2024-12-15 03:56:30|25266.82|25186.82|25267.26|25187.26|25267.42|25187.42|25266.82|25186.82|8
1734235000000|2024-12-15 03:56:40|25267.52|25187.52|25268.39|25188.39|25268.39|25188.39|25267.48|25187.48|7
1734235010000|2024-12-15 03:56:50|25268.74|25188.74|25269.85|25189.85|25269.93|25189.93|25268.74|25188.74|8
1734235020000|2024-12-15 03:57:00|25269.78|25189.78|25269.28|25189.28|25269.78|25189.78|25269.28|25189.28|9
1734235030000|2024-12-15 03:57:10|25269.01|25189.01|25269.39|25189.39|25269.39|25189.39|25268.9|25188.9|9
1734235040000|2024-12-15 03:57:20|25269.36|25189.36|25270.09|25190.09|25270.11|25190.11|25269.36|25189.36|8
1734235050000|2024-12-15 03:57:30|25270.11|25190.11|25270.85|25190.85|25270.85|25190.85|25270.11|25190.11|9
1734235060000|2024-12-15 03:57:40|25270.88|25190.88|25270.62|25190.62|25270.88|25190.88|25270.3|25190.3|8
1734235070000|2024-12-15 03:57:50|25270.6|25190.6|25272.16|25192.16|25272.56|25192.56|25270.6|25190.6|10
1734235080000|2024-12-15 03:58:00|25272.28|25192.28|25271.76|25191.76|25272.31|25192.31|25271.75|25191.75|8
1734235090000|2024-12-15 03:58:10|25271.49|25191.49|25270.48|25190.48|25271.49|25191.49|25270.48|25190.48|8
1734235100000|2024-12-15 03:58:20|25270.47|25190.47|25270.64|25190.64|25270.64|25190.64|25270.42|25190.42|7
1734235110000|2024-12-15 03:58:30|25270.17|25190.17|25269.97|25189.97|25270.17|25190.17|25269.79|25189.79|9
1734235120000|2024-12-15 03:58:40|25270.02|25190.02|25270.36|25190.36|25270.6|25190.6|25270|25190|10
1734235130000|2024-12-15 03:58:50|25270.12|25190.12|25269.21|25189.21|25270.12|25190.12|25269.21|25189.21|10
1734235140000|2024-12-15 03:59:00|25269.41|25189.41|25265.56|25185.56|25269.48|25189.48|25265.56|25185.56|10
1734235150000|2024-12-15 03:59:10|25265.21|25185.21|25258.47|25178.47|25265.21|25185.21|25258.47|25178.47|10
1734235160000|2024-12-15 03:59:20|25258.42|25178.42|25254.92|25174.92|25258.42|25178.42|25254.81|25174.81|10
1734235170000|2024-12-15 03:59:30|25254.9|25174.9|25254.52|25174.52|25255.05|25175.05|25254.52|25174.52|9
1734235180000|2024-12-15 03:59:40|25254.09|25174.09|25251.24|25171.24|25254.09|25174.09|25251.16|25171.16|10
1734235190000|2024-12-15 03:59:50|25251.2|25171.2|25251.87|25171.87|25251.87|25171.87|25251.15|25171.15|10
1734235200000|2024-12-15 04:00:00|25252.34|25172.34|25253.06|25173.06|25253.06|25173.06|25252.32|25172.32|9
1734235210000|2024-12-15 04:00:10|25253.73|25173.73|25254.15|25174.15|25254.54|25174.54|25253.73|25173.73|10
1734235220000|2024-12-15 04:00:20|25254.13|25174.13|25254.89|25174.89|25254.9|25174.9|25254.13|25174.13|10
1734235230000|2024-12-15 04:00:30|25254.82|25174.82|25255.08|25175.08|25255.08|25175.08|25254.08|25174.08|10
1734235240000|2024-12-15 04:00:40|25254.72|25174.72|25254.93|25174.93|25255.65|25175.65|25254.72|25174.72|9
1734235250000|2024-12-15 04:00:50|25254.92|25174.92|25253.96|25173.96|25254.92|25174.92|25253.96|25173.96|9
1734235260000|2024-12-15 04:01:00|25254.23|25174.23|25253.85|25173.85|25254.61|25174.61|25253.85|25173.85|10
1734235270000|2024-12-15 04:01:10|25255.75|25175.75|25254.9|25174.9|25256.09|25176.09|25254.9|25174.9|10
1734235280000|2024-12-15 04:01:20|25254.78|25174.78|25254.27|25174.27|25254.84|25174.84|25254.25|25174.25|8
1734235290000|2024-12-15 04:01:30|25254.24|25174.24|25255.53|25175.53|25255.64|25175.64|25254.2|25174.2|10
1734235300000|2024-12-15 04:01:40|25255.39|25175.39|25252.7|25172.7|25255.39|25175.39|25252.7|25172.7|10
1734235310000|2024-12-15 04:01:50|25252.72|25172.72|25252.17|25172.17|25252.72|25172.72|25252.17|25172.17|10
1734235320000|2024-12-15 04:02:00|25252.06|25172.06|25248.47|25168.47|25252.06|25172.06|25248.47|25168.47|10
1734235330000|2024-12-15 04:02:10|25248.43|25168.43|25251.09|25171.09|25251.09|25171.09|25248.43|25168.43|10
1734235340000|2024-12-15 04:02:20|25252.51|25172.51|25253.55|25173.55|25253.55|25173.55|25251.84|25171.84|10
1734235350000|2024-12-15 04:02:30|25253.61|25173.61|25252.37|25172.37|25253.66|25173.66|25252.37|25172.37|8
1734235360000|2024-12-15 04:02:40|25252.88|25172.88|25253.86|25173.86|25253.86|25173.86|25252.88|25172.88|10
1734235370000|2024-12-15 04:02:50|25254.01|25174.01|25255.04|25175.04|25255.04|25175.04|25253.85|25173.85|10
1734235380000|2024-12-15 04:03:00|25255.11|25175.11|25253.74|25173.74|25256.29|25176.29|25253.74|25173.74|10
1734235390000|2024-12-15 04:03:10|25253.96|25173.96|25255.11|25175.11|25255.11|25175.11|25253.2|25173.2|9
1734235400000|2024-12-15 04:03:20|25256.47|25176.47|25258.3|25178.3|25258.33|25178.33|25256.47|25176.47|10
1734235410000|2024-12-15 04:03:30|25258.2|25178.2|25264.48|25184.48|25264.48|25184.48|25258.2|25178.2|9
1734235420000|2024-12-15 04:03:40|25264.47|25184.47|25265.17|25185.17|25265.17|25185.17|25264.46|25184.46|9
1734235430000|2024-12-15 04:03:50|25265.19|25185.19|25267.61|25187.61|25267.61|25187.61|25265.19|25185.19|8
1734235440000|2024-12-15 04:04:00|25268.59|25188.59|25268.96|25188.96|25269.23|25189.23|25268.59|25188.59|10
1734235450000|2024-12-15 04:04:10|25268.89|25188.89|25268.49|25188.49|25268.93|25188.93|25268.49|25188.49|10
1734235460000|2024-12-15 04:04:20|25268.99|25188.99|25269.13|25189.13|25269.14|25189.14|25268.91|25188.91|8
1734235470000|2024-12-15 04:04:30|25269.1|25189.1|25268.71|25188.71|25269.24|25189.24|25268.71|25188.71|10
1734235480000|2024-12-15 04:04:40|25268.47|25188.47|25268.36|25188.36|25268.47|25188.47|25268|25188|10
1734235490000|2024-12-15 04:04:50|25269.49|25189.49|25270.41|25190.41|25270.41|25190.41|25269.09|25189.09|10
1734235500000|2024-12-15 04:05:00|25270.37|25190.37|25270.08|25190.08|25270.47|25190.47|25270.08|25190.08|10
1734235510000|2024-12-15 04:05:10|25269.97|25189.97|25272.45|25192.45|25272.45|25192.45|25269.97|25189.97|9
1734235520000|2024-12-15 04:05:20|25272.55|25192.55|25276.11|25196.11|25276.11|25196.11|25272.55|25192.55|9
1734235530000|2024-12-15 04:05:30|25276.73|25196.73|25277.84|25197.84|25278.11|25198.11|25276.73|25196.73|10
1734235540000|2024-12-15 04:05:40|25277.56|25197.56|25276.66|25196.66|25277.56|25197.56|25276.62|25196.62|10
1734235550000|2024-12-15 04:05:50|25276.58|25196.58|25278.69|25198.69|25278.69|25198.69|25276.4|25196.4|10
1734235560000|2024-12-15 04:06:00|25278.99|25198.99|25279.45|25199.45|25279.8|25199.8|25278.99|25198.99|10
1734235570000|2024-12-15 04:06:10|25279.89|25199.89|25279.71|25199.71|25279.89|25199.89|25279.71|25199.71|9
1734235580000|2024-12-15 04:06:20|25279.77|25199.77|25280.02|25200.02|25280.02|25200.02|25279.66|25199.66|9
1734235590000|2024-12-15 04:06:30|25279.73|25199.73|25278.79|25198.79|25279.73|25199.73|25278.79|25198.79|10
1734235600000|2024-12-15 04:06:40|25278.8|25198.8|25278.89|25198.89|25278.89|25198.89|25278.8|25198.8|9
1734235610000|2024-12-15 04:06:50|25278.96|25198.96|25281.32|25201.32|25281.36|25201.36|25278.96|25198.96|9
1734235620000|2024-12-15 04:07:00|25281.37|25201.37|25280.72|25200.72|25281.55|25201.55|25280.72|25200.72|10
1734235630000|2024-12-15 04:07:10|25280.74|25200.74|25283.38|25203.38|25283.41|25203.41|25280.74|25200.74|9
1734235640000|2024-12-15 04:07:20|25283.7|25203.7|25284.57|25204.57|25284.9|25204.9|25283.7|25203.7|9
1734235650000|2024-12-15 04:07:30|25284.56|25204.56|25284.88|25204.88|25284.88|25204.88|25284.56|25204.56|8
1734235660000|2024-12-15 04:07:40|25284.96|25204.96|25285.23|25205.23|25285.23|25205.23|25284.95|25204.95|8
1734235670000|2024-12-15 04:07:50|25285.03|25205.03|25283.8|25203.8|25285.03|25205.03|25283.8|25203.8|9
1734235680000|2024-12-15 04:08:00|25283.71|25203.71|25283.09|25203.09|25283.71|25203.71|25283.02|25203.02|9
1734235690000|2024-12-15 04:08:10|25282.9|25202.9|25283.41|25203.41|25283.44|25203.44|25282.9|25202.9|9
1734235700000|2024-12-15 04:08:20|25283.38|25203.38|25282.9|25202.9|25283.38|25203.38|25282.9|25202.9|8
1734235710000|2024-12-15 04:08:30|25282.96|25202.96|25281.46|25201.46|25282.96|25202.96|25281.46|25201.46|10
1734235720000|2024-12-15 04:08:40|25281.85|25201.85|25283.25|25203.25|25283.25|25203.25|25281.85|25201.85|10
1734235730000|2024-12-15 04:08:50|25283.3|25203.3|25282.8|25202.8|25283.42|25203.42|25282.8|25202.8|10
1734235740000|2024-12-15 04:09:00|25282.67|25202.67|25280.19|25200.19|25282.67|25202.67|25280.19|25200.19|10
1734235750000|2024-12-15 04:09:10|25279.87|25199.87|25280.31|25200.31|25280.39|25200.39|25279.87|25199.87|9
1734235760000|2024-12-15 04:09:20|25280.94|25200.94|25280.99|25200.99|25281.22|25201.22|25280.91|25200.91|8
1734235770000|2024-12-15 04:09:30|25280.98|25200.98|25280.96|25200.96|25280.99|25200.99|25280.9|25200.9|8
1734235780000|2024-12-15 04:09:40|25281.17|25201.17|25280.26|25200.26|25281.48|25201.48|25280.24|25200.24|9
1734235790000|2024-12-15 04:09:50|25280.19|25200.19|25282.36|25202.36|25282.36|25202.36|25280.19|25200.19|10
1734235800000|2024-12-15 04:10:00|25282.75|25202.75|25282.96|25202.96|25283.38|25203.38|25282.75|25202.75|9
1734235810000|2024-12-15 04:10:10|25282.91|25202.91|25282.01|25202.01|25283.51|25203.51|25281.94|25201.94|10
1734235820000|2024-12-15 04:10:20|25281.97|25201.97|25280.28|25200.28|25281.98|25201.98|25280.28|25200.28|9
1734235830000|2024-12-15 04:10:30|25279.66|25199.66|25281.31|25201.31|25281.31|25201.31|25279.43|25199.43|9
1734235840000|2024-12-15 04:10:40|25281.81|25201.81|25283.6|25203.6|25283.6|25203.6|25281.81|25201.81|10
1734235850000|2024-12-15 04:10:50|25283.64|25203.64|25284.7|25204.7|25284.7|25204.7|25283.64|25203.64|10
1734235860000|2024-12-15 04:11:00|25284.71|25204.71|25284.36|25204.36|25284.76|25204.76|25284.34|25204.34|9
1734235870000|2024-12-15 04:11:10|25284.32|25204.32|25285.39|25205.39|25285.4|25205.4|25284.28|25204.28|10
1734235880000|2024-12-15 04:11:20|25285.34|25205.34|25285.02|25205.02|25285.77|25205.77|25284.94|25204.94|10
1734235890000|2024-12-15 04:11:30|25285.06|25205.06|25285.35|25205.35|25285.37|25205.37|25285.06|25205.06|9
1734235900000|2024-12-15 04:11:40|25286.22|25206.22|25289.37|25209.37|25289.39|25209.39|25286.22|25206.22|10
1734235910000|2024-12-15 04:11:50|25289.32|25209.32|25292.03|25212.03|25292.03|25212.03|25289.28|25209.28|10
1734235920000|2024-12-15 04:12:00|25292.5|25212.5|25291.99|25211.99|25293.46|25213.46|25291.99|25211.99|9
1734235930000|2024-12-15 04:12:10|25291.8|25211.8|25290.13|25210.13|25291.94|25211.94|25290.13|25210.13|9
1734235940000|2024-12-15 04:12:20|25290.18|25210.18|25290.47|25210.47|25290.47|25210.47|25289.54|25209.54|9
1734235950000|2024-12-15 04:12:30|25290.5|25210.5|25291.52|25211.52|25291.52|25211.52|25290.5|25210.5|8
1734235960000|2024-12-15 04:12:40|25291.56|25211.56|25291.72|25211.72|25291.72|25211.72|25291.29|25211.29|10
1734235970000|2024-12-15 04:12:50|25291.75|25211.75|25289.34|25209.34|25291.81|25211.81|25289.34|25209.34|10
1734235980000|2024-12-15 04:13:00|25289.19|25209.19|25288.34|25208.34|25289.19|25209.19|25287.65|25207.65|9
1734235990000|2024-12-15 04:13:10|25288.13|25208.13|25289.95|25209.95|25289.95|25209.95|25288.05|25208.05|10
1734236000000|2024-12-15 04:13:20|25289.88|25209.88|25297.18|25217.18|25297.18|25217.18|25289.88|25209.88|10
1734236010000|2024-12-15 04:13:30|25297.62|25217.62|25297.62|25217.62|25298.06|25218.06|25297.35|25217.35|10
1734236020000|2024-12-15 04:13:40|25297.59|25217.59|25297.63|25217.63|25297.75|25217.75|25297.59|25217.59|8
1734236030000|2024-12-15 04:13:50|25297.6|25217.6|25298.79|25218.79|25298.85|25218.85|25297.6|25217.6|10
1734236040000|2024-12-15 04:14:00|25298.66|25218.66|25298.34|25218.34|25298.66|25218.66|25298.25|25218.25|9
1734236050000|2024-12-15 04:14:10|25298.36|25218.36|25299.29|25219.29|25299.29|25219.29|25297.82|25217.82|10
1734236060000|2024-12-15 04:14:20|25299.41|25219.41|25300.38|25220.38|25301.23|25221.23|25299.4|25219.4|10
1734236070000|2024-12-15 04:14:30|25300.36|25220.36|25303.36|25223.36|25304.25|25224.25|25300.36|25220.36|10
1734236080000|2024-12-15 04:14:40|25303.31|25223.31|25305.53|25225.53|25305.8|25225.8|25303.31|25223.31|10
1734236090000|2024-12-15 04:14:50|25305.54|25225.54|25308.47|25228.47|25308.47|25228.47|25305.54|25225.54|10
1734236100000|2024-12-15 04:15:00|25308.59|25228.59|25317.64|25237.64|25317.64|25237.64|25308.59|25228.59|10
1734236110000|2024-12-15 04:15:10|25328.15|25248.15|25337.49|25257.49|25337.49|25257.49|25328.15|25248.15|10
1734236120000|2024-12-15 04:15:20|25338.78|25258.78|25346.93|25266.93|25347.43|25267.43|25338.78|25258.78|10
1734236130000|2024-12-15 04:15:30|25347.06|25267.06|25353.24|25273.24|25353.24|25273.24|25347.06|25267.06|7
1734236140000|2024-12-15 04:15:40|25353.58|25273.58|25359.05|25279.05|25359.83|25279.83|25353.58|25273.58|10
1734236150000|2024-12-15 04:15:50|25359.45|25279.45|25365.1|25285.1|25365.1|25285.1|25359.45|25279.45|10
1734236160000|2024-12-15 04:16:00|25366.48|25286.48|25371.57|25291.57|25371.57|25291.57|25366.48|25286.48|10
1734236170000|2024-12-15 04:16:10|25372.34|25292.34|25374.79|25294.79|25375.19|25295.19|25372.31|25292.31|10
1734236180000|2024-12-15 04:16:20|25374.08|25294.08|25373.32|25293.32|25374.08|25294.08|25372.83|25292.83|10
1734236190000|2024-12-15 04:16:30|25373.51|25293.51|25375.59|25295.59|25375.59|25295.59|25373.51|25293.51|10
1734236200000|2024-12-15 04:16:40|25375.6|25295.6|25377.17|25297.17|25377.17|25297.17|25375.6|25295.6|8
1734236210000|2024-12-15 04:16:50|25379.51|25299.51|25379.79|25299.79|25380.65|25300.65|25379.45|25299.45|10
1734236220000|2024-12-15 04:17:00|25379.45|25299.45|25384.76|25304.76|25384.76|25304.76|25378.38|25298.38|10
1734236230000|2024-12-15 04:17:10|25385.15|25305.15|25385.38|25305.38|25385.66|25305.66|25384.51|25304.51|10
1734236240000|2024-12-15 04:17:20|25385.15|25305.15|25384.32|25304.32|25385.15|25305.15|25384.32|25304.32|10
1734236250000|2024-12-15 04:17:30|25384.61|25304.61|25395.9|25315.9|25395.9|25315.9|25384.61|25304.61|10
1734236260000|2024-12-15 04:17:40|25396.74|25316.74|25402.7|25322.7|25402.7|25322.7|25396.74|25316.74|10
1734236270000|2024-12-15 04:17:50|25403.54|25323.54|25397.19|25317.19|25403.54|25323.54|25395.97|25315.97|10
1734236280000|2024-12-15 04:18:00|25397.1|25317.1|25396.99|25316.99|25398.92|25318.92|25396.99|25316.99|10
1734236290000|2024-12-15 04:18:10|25395.84|25315.84|25395.61|25315.61|25395.84|25315.84|25394.45|25314.45|10
1734236300000|2024-12-15 04:18:20|25396.2|25316.2|25398.05|25318.05|25399.26|25319.26|25396.2|25316.2|10
1734236310000|2024-12-15 04:18:30|25397.46|25317.46|25399.58|25319.58|25399.58|25319.58|25395.63|25315.63|10
1734236320000|2024-12-15 04:18:40|25399.45|25319.45|25405.72|25325.72|25405.72|25325.72|25399.45|25319.45|8
1734236330000|2024-12-15 04:18:50|25406.2|25326.2|25412.77|25332.77|25412.77|25332.77|25406.2|25326.2|10
1734236340000|2024-12-15 04:19:00|25412.54|25332.54|25421.14|25341.14|25421.53|25341.53|25412.54|25332.54|10
1734236350000|2024-12-15 04:19:10|25420.93|25340.93|25421.58|25341.58|25421.58|25341.58|25420.01|25340.01|10
1734236360000|2024-12-15 04:19:20|25422.15|25342.15|25423.85|25343.85|25424.26|25344.26|25422.15|25342.15|10
1734236370000|2024-12-15 04:19:30|25425.84|25345.84|25426.45|25346.45|25426.57|25346.57|25425.84|25345.84|9
1734236380000|2024-12-15 04:19:40|25426.4|25346.4|25428.08|25348.08|25428.08|25348.08|25426.4|25346.4|10
1734236390000|2024-12-15 04:19:50|25428.27|25348.27|25427.41|25347.41|25428.51|25348.51|25427.38|25347.38|10
1734236400000|2024-12-15 04:20:00|25427.4|25347.4|25426.8|25346.8|25427.4|25347.4|25426.65|25346.65|10
1734236410000|2024-12-15 04:20:10|25428.62|25348.62|25425.2|25345.2|25428.62|25348.62|25425.2|25345.2|10
1734236420000|2024-12-15 04:20:20|25425.09|25345.09|25417.47|25337.47|25425.09|25345.09|25417.47|25337.47|10
1734236430000|2024-12-15 04:20:30|25417.41|25337.41|25417.79|25337.79|25418.87|25338.87|25416.76|25336.76|10
1734236440000|2024-12-15 04:20:40|25418.12|25338.12|25419.39|25339.39|25419.52|25339.52|25418.12|25338.12|10
1734236450000|2024-12-15 04:20:50|25419.3|25339.3|25419.97|25339.97|25420.2|25340.2|25419.19|25339.19|10
1734236460000|2024-12-15 04:21:00|25419.94|25339.94|25419.82|25339.82|25420.72|25340.72|25419.59|25339.59|10
1734236470000|2024-12-15 04:21:10|25419.46|25339.46|25414.77|25334.77|25419.46|25339.46|25414.77|25334.77|10
1734236480000|2024-12-15 04:21:20|25414.84|25334.84|25416.48|25336.48|25416.48|25336.48|25413.81|25333.81|10
1734236490000|2024-12-15 04:21:30|25416.55|25336.55|25428.2|25348.2|25428.2|25348.2|25416.38|25336.38|10
1734236500000|2024-12-15 04:21:40|25431.11|25351.11|25475.09|25395.09|25475.09|25395.09|25431.11|25351.11|10
1734236510000|2024-12-15 04:21:50|25476.55|25396.55|25474.27|25394.27|25479.45|25399.45|25474.27|25394.27|10
1734236520000|2024-12-15 04:22:00|25474.75|25394.75|25479.79|25399.79|25480.23|25400.23|25472.92|25392.92|10
1734236530000|2024-12-15 04:22:10|25477.53|25397.53|25471.83|25391.83|25478.07|25398.07|25471.83|25391.83|10
1734236540000|2024-12-15 04:22:20|25472.37|25392.37|25469.4|25389.4|25474.59|25394.59|25469.4|25389.4|10
1734236550000|2024-12-15 04:22:30|25470.38|25390.38|25467.89|25387.89|25470.38|25390.38|25466.6|25386.6|10
1734236560000|2024-12-15 04:22:40|25467.39|25387.39|25466.8|25386.8|25467.97|25387.97|25466.33|25386.33|10
1734236570000|2024-12-15 04:22:50|25466.67|25386.67|25468.83|25388.83|25468.83|25388.83|25465.4|25385.4|10
1734236580000|2024-12-15 04:23:00|25468.24|25388.24|25473.65|25393.65|25473.65|25393.65|25467.77|25387.77|10
1734236590000|2024-12-15 04:23:10|25473.98|25393.98|25475.79|25395.79|25476.08|25396.08|25472.37|25392.37|10
1734236600000|2024-12-15 04:23:20|25476.65|25396.65|25471.52|25391.52|25476.71|25396.71|25471.52|25391.52|10
1734236610000|2024-12-15 04:23:30|25472.24|25392.24|25473.4|25393.4|25473.66|25393.66|25472.24|25392.24|10
1734236620000|2024-12-15 04:23:40|25473.3|25393.3|25471.58|25391.58|25473.89|25393.89|25471.47|25391.47|10
1734236630000|2024-12-15 04:23:50|25471.53|25391.53|25470.4|25390.4|25471.53|25391.53|25468.39|25388.39|8
1734236640000|2024-12-15 04:24:00|25470.64|25390.64|25474.4|25394.4|25474.4|25394.4|25469.46|25389.46|10
1734236650000|2024-12-15 04:24:10|25475.03|25395.03|25479.7|25399.7|25480.34|25400.34|25474.94|25394.94|10
1734236660000|2024-12-15 04:24:20|25480.45|25400.45|25484.22|25404.22|25484.22|25404.22|25480.45|25400.45|10
1734236670000|2024-12-15 04:24:30|25484.42|25404.42|25484.89|25404.89|25484.89|25404.89|25483.07|25403.07|10
1734236680000|2024-12-15 04:24:40|25484.66|25404.66|25484.58|25404.58|25484.66|25404.66|25482.15|25402.15|10
1734236690000|2024-12-15 04:24:50|25485.86|25405.86|25490.17|25410.17|25490.45|25410.45|25485.83|25405.83|10
1734236700000|2024-12-15 04:25:00|25489.97|25409.97|25488.34|25408.34|25489.97|25409.97|25488.33|25408.33|10
1734236710000|2024-12-15 04:25:10|25487.93|25407.93|25483.7|25403.7|25487.93|25407.93|25483.7|25403.7|10
1734236720000|2024-12-15 04:25:20|25481.93|25401.93|25482.51|25402.51|25483.42|25403.42|25481.93|25401.93|10
1734236730000|2024-12-15 04:25:30|25482.9|25402.9|25480.4|25400.4|25482.9|25402.9|25480.4|25400.4|10
1734236740000|2024-12-15 04:25:40|25479.45|25399.45|25477.6|25397.6|25479.45|25399.45|25477.58|25397.58|9
1734236750000|2024-12-15 04:25:50|25478.1|25398.1|25479.61|25399.61|25479.61|25399.61|25476.71|25396.71|10
1734236760000|2024-12-15 04:26:00|25479.14|25399.14|25478.98|25398.98|25479.86|25399.86|25478.86|25398.86|10
1734236770000|2024-12-15 04:26:10|25479.13|25399.13|25485.7|25405.7|25485.7|25405.7|25479.13|25399.13|10
1734236780000|2024-12-15 04:26:20|25486.64|25406.64|25485.52|25405.52|25486.64|25406.64|25485.47|25405.47|10
1734236790000|2024-12-15 04:26:30|25485.43|25405.43|25485.71|25405.71|25485.88|25405.88|25483.79|25403.79|9
1734236800000|2024-12-15 04:26:40|25486.3|25406.3|25484.95|25404.95|25487.56|25407.56|25484.95|25404.95|10
1734236810000|2024-12-15 04:26:50|25483.81|25403.81|25479.29|25399.29|25483.81|25403.81|25479.23|25399.23|10
1734236820000|2024-12-15 04:27:00|25478.9|25398.9|25476.03|25396.03|25478.9|25398.9|25476.03|25396.03|10
1734236830000|2024-12-15 04:27:10|25475.87|25395.87|25476.96|25396.96|25477.93|25397.93|25475.87|25395.87|9
1734236840000|2024-12-15 04:27:20|25477.09|25397.09|25473.03|25393.03|25477.09|25397.09|25473.03|25393.03|10
1734236850000|2024-12-15 04:27:30|25472.4|25392.4|25466.16|25386.16|25472.44|25392.44|25466.16|25386.16|10
1734236860000|2024-12-15 04:27:40|25465.85|25385.85|25469.15|25389.15|25469.15|25389.15|25464.5|25384.5|10
1734236870000|2024-12-15 04:27:50|25469.41|25389.41|25469.66|25389.66|25470.93|25390.93|25469.02|25389.02|10
1734236880000|2024-12-15 04:28:00|25469.28|25389.28|25467.25|25387.25|25469.28|25389.28|25467.25|25387.25|9
1734236890000|2024-12-15 04:28:10|25466.59|25386.59|25462.41|25382.41|25466.59|25386.59|25462.41|25382.41|9
1734236900000|2024-12-15 04:28:20|25462.79|25382.79|25458.6|25378.6|25462.79|25382.79|25458.09|25378.09|10
1734236910000|2024-12-15 04:28:30|25457.63|25377.63|25455.28|25375.28|25457.63|25377.63|25455.12|25375.12|10
1734236920000|2024-12-15 04:28:40|25455.19|25375.19|25457.19|25377.19|25457.24|25377.24|25455.17|25375.17|10
1734236930000|2024-12-15 04:28:50|25457.23|25377.23|25454.86|25374.86|25457.23|25377.23|25454.49|25374.49|10
1734236940000|2024-12-15 04:29:00|25454.85|25374.85|25452.3|25372.3|25455.66|25375.66|25452.3|25372.3|9
1734236950000|2024-12-15 04:29:10|25453.19|25373.19|25454.55|25374.55|25454.55|25374.55|25453.19|25373.19|10
1734236960000|2024-12-15 04:29:20|25454.86|25374.86|25453.83|25373.83|25454.9|25374.9|25453.73|25373.73|9
1734236970000|2024-12-15 04:29:30|25452.76|25372.76|25453.75|25373.75|25453.75|25373.75|25452.12|25372.12|10
1734236980000|2024-12-15 04:29:40|25453.8|25373.8|25453.9|25373.9|25455.13|25375.13|25453.8|25373.8|10
1734236990000|2024-12-15 04:29:50|25454.16|25374.16|25453.51|25373.51|25454.66|25374.66|25453.4|25373.4|9
1734237000000|2024-12-15 04:30:00|25453.54|25373.54|25454.55|25374.55|25454.83|25374.83|25453.5|25373.5|10
1734237010000|2024-12-15 04:30:10|25454.71|25374.71|25457.83|25377.83|25457.83|25377.83|25454.61|25374.61|10
1734237020000|2024-12-15 04:30:20|25457.5|25377.5|25458.1|25378.1|25458.1|25378.1|25457.21|25377.21|10
1734237030000|2024-12-15 04:30:30|25458.68|25378.68|25461.36|25381.36|25461.36|25381.36|25458.68|25378.68|10
1734237040000|2024-12-15 04:30:40|25461.43|25381.43|25460.08|25380.08|25461.99|25381.99|25459.77|25379.77|10
1734237050000|2024-12-15 04:30:50|25460.36|25380.36|25461.1|25381.1|25461.62|25381.62|25460.36|25380.36|10
1734237060000|2024-12-15 04:31:00|25461.22|25381.22|25463.82|25383.82|25464.02|25384.02|25460.87|25380.87|10
1734237070000|2024-12-15 04:31:10|25463.63|25383.63|25461.46|25381.46|25463.68|25383.68|25461.18|25381.18|10
1734237080000|2024-12-15 04:31:20|25461.49|25381.49|25459.21|25379.21|25461.49|25381.49|25458.96|25378.96|10
1734237090000|2024-12-15 04:31:30|25459.81|25379.81|25457.92|25377.92|25459.81|25379.81|25457.92|25377.92|10
1734237100000|2024-12-15 04:31:40|25457.88|25377.88|25456.96|25376.96|25458.1|25378.1|25456.96|25376.96|9
1734237110000|2024-12-15 04:31:50|25456.72|25376.72|25451.94|25371.94|25456.72|25376.72|25451.94|25371.94|10
1734237120000|2024-12-15 04:32:00|25451.41|25371.41|25450.73|25370.73|25451.41|25371.41|25450.54|25370.54|10
1734237130000|2024-12-15 04:32:10|25451.03|25371.03|25452.35|25372.35|25452.43|25372.43|25451.03|25371.03|10
1734237140000|2024-12-15 04:32:20|25452.32|25372.32|25448.95|25368.95|25452.32|25372.32|25448.92|25368.92|10
1734237150000|2024-12-15 04:32:30|25447.51|25367.51|25435.93|25355.93|25447.51|25367.51|25435.93|25355.93|10
1734237160000|2024-12-15 04:32:40|25435.34|25355.34|25432.16|25352.16|25435.34|25355.34|25432.15|25352.15|10
1734237170000|2024-12-15 04:32:50|25432.17|25352.17|25431.63|25351.63|25433|25353|25431.63|25351.63|9
1734237180000|2024-12-15 04:33:00|25431.56|25351.56|25432.06|25352.06|25432.39|25352.39|25430.27|25350.27|10
1734237190000|2024-12-15 04:33:10|25432.03|25352.03|25430.85|25350.85|25432.06|25352.06|25430.85|25350.85|10
1734237200000|2024-12-15 04:33:20|25430.53|25350.53|25429.13|25349.13|25431.43|25351.43|25429.13|25349.13|9
1734237210000|2024-12-15 04:33:30|25428.41|25348.41|25426.21|25346.21|25429.06|25349.06|25426.21|25346.21|10
1734237220000|2024-12-15 04:33:40|25425.62|25345.62|25415.06|25335.06|25425.62|25345.62|25415.06|25335.06|10
1734237230000|2024-12-15 04:33:50|25414.74|25334.74|25412.63|25332.63|25414.98|25334.98|25412.05|25332.05|10
1734237240000|2024-12-15 04:34:00|25412.51|25332.51|25412.69|25332.69|25412.69|25332.69|25411.23|25331.23|10
1734237250000|2024-12-15 04:34:10|25412.48|25332.48|25408.55|25328.55|25412.48|25332.48|25407.82|25327.82|9
1734237260000|2024-12-15 04:34:20|25408.44|25328.44|25406.03|25326.03|25408.44|25328.44|25406.03|25326.03|10
1734237270000|2024-12-15 04:34:30|25406.25|25326.25|25407.93|25327.93|25408.04|25328.04|25406.25|25326.25|10
1734237280000|2024-12-15 04:34:40|25408.6|25328.6|25409.28|25329.28|25409.36|25329.36|25408.02|25328.02|10
1734237290000|2024-12-15 04:34:50|25409.05|25329.05|25410.64|25330.64|25410.64|25330.64|25408.37|25328.37|10
1734237300000|2024-12-15 04:35:00|25410.91|25330.91|25415.93|25335.93|25415.93|25335.93|25410.91|25330.91|10
1734237310000|2024-12-15 04:35:10|25415.95|25335.95|25418.87|25338.87|25418.87|25338.87|25415.95|25335.95|10
1734237320000|2024-12-15 04:35:20|25419.03|25339.03|25421.48|25341.48|25421.5|25341.5|25417.85|25337.85|10
1734237330000|2024-12-15 04:35:30|25421.59|25341.59|25426.55|25346.55|25426.57|25346.57|25420.52|25340.52|10
1734237340000|2024-12-15 04:35:40|25427.13|25347.13|25429.86|25349.86|25430.9|25350.9|25427.13|25347.13|10
1734237350000|2024-12-15 04:35:50|25429.93|25349.93|25430.74|25350.74|25430.74|25350.74|25429.78|25349.78|10
1734237360000|2024-12-15 04:36:00|25430.96|25350.96|25433.92|25353.92|25433.92|25353.92|25430.96|25350.96|10
1734237370000|2024-12-15 04:36:10|25434.23|25354.23|25435.19|25355.19|25435.19|25355.19|25434.23|25354.23|10
1734237380000|2024-12-15 04:36:20|25434.91|25354.91|25431.47|25351.47|25434.91|25354.91|25431.47|25351.47|10
1734237390000|2024-12-15 04:36:30|25431.58|25351.58|25433.72|25353.72|25433.72|25353.72|25431.58|25351.58|10
1734237400000|2024-12-15 04:36:40|25432.96|25352.96|25430.34|25350.34|25432.96|25352.96|25430.34|25350.34|10
1734237410000|2024-12-15 04:36:50|25429.85|25349.85|25429.17|25349.17|25430.43|25350.43|25429.17|25349.17|10
1734237420000|2024-12-15 04:37:00|25429.24|25349.24|25428.21|25348.21|25429.24|25349.24|25427.94|25347.94|10
1734237430000|2024-12-15 04:37:10|25426.8|25346.8|25423.41|25343.41|25426.8|25346.8|25423.41|25343.41|10
1734237440000|2024-12-15 04:37:20|25423.09|25343.09|25420.02|25340.02|25423.14|25343.14|25420.02|25340.02|10
1734237450000|2024-12-15 04:37:30|25419.96|25339.96|25419.5|25339.5|25420.01|25340.01|25419.08|25339.08|9
1734237460000|2024-12-15 04:37:40|25419.65|25339.65|25417.06|25337.06|25419.65|25339.65|25417.06|25337.06|10
1734237470000|2024-12-15 04:37:50|25417.27|25337.27|25415.4|25335.4|25417.55|25337.55|25415.4|25335.4|9
1734237480000|2024-12-15 04:38:00|25414.06|25334.06|25411.54|25331.54|25414.11|25334.11|25405.6|25325.6|10
1734237490000|2024-12-15 04:38:10|25410.82|25330.82|25410.59|25330.59|25411.29|25331.29|25410.59|25330.59|9
1734237500000|2024-12-15 04:38:20|25410.36|25330.36|25411.23|25331.23|25411.24|25331.24|25410.2|25330.2|10
1734237510000|2024-12-15 04:38:30|25411.45|25331.45|25412.6|25332.6|25412.64|25332.64|25411.45|25331.45|10
1734237520000|2024-12-15 04:38:40|25412.69|25332.69|25412.79|25332.79|25412.8|25332.8|25412.45|25332.45|9
1734237530000|2024-12-15 04:38:50|25412.13|25332.13|25414.1|25334.1|25415.1|25335.1|25412.09|25332.09|7
1734237540000|2024-12-15 04:39:00|25414.25|25334.25|25413.17|25333.17|25415.59|25335.59|25413.17|25333.17|10
1734237550000|2024-12-15 04:39:10|25413.07|25333.07|25413.01|25333.01|25413.07|25333.07|25412.28|25332.28|10
1734237560000|2024-12-15 04:39:20|25413.31|25333.31|25413.74|25333.74|25413.74|25333.74|25413.23|25333.23|10
1734237570000|2024-12-15 04:39:30|25414.48|25334.48|25415.59|25335.59|25415.59|25335.59|25414.26|25334.26|10
1734237580000|2024-12-15 04:39:40|25415.71|25335.71|25415.95|25335.95|25416.36|25336.36|25415.1|25335.1|10
1734237590000|2024-12-15 04:39:50|25416.51|25336.51|25417.7|25337.7|25418.16|25338.16|25416.51|25336.51|10
1734237600000|2024-12-15 04:40:00|25417.81|25337.81|25423.81|25343.81|25423.81|25343.81|25417.57|25337.57|10
1734237610000|2024-12-15 04:40:10|25424.48|25344.48|25425.55|25345.55|25425.64|25345.64|25424.48|25344.48|10
1734237620000|2024-12-15 04:40:20|25425.49|25345.49|25426.81|25346.81|25428.35|25348.35|25425.3|25345.3|10
1734237630000|2024-12-15 04:40:30|25426.06|25346.06|25425.7|25345.7|25426.06|25346.06|25424.47|25344.47|10
1734237640000|2024-12-15 04:40:40|25425.8|25345.8|25426.02|25346.02|25426.17|25346.17|25425.8|25345.8|10
1734237650000|2024-12-15 04:40:50|25425.98|25345.98|25426.67|25346.67|25426.93|25346.93|25425.56|25345.56|10
1734237660000|2024-12-15 04:41:00|25426.19|25346.19|25425.96|25345.96|25426.71|25346.71|25425.85|25345.85|10
1734237670000|2024-12-15 04:41:10|25426.02|25346.02|25424.31|25344.31|25426.02|25346.02|25424.1|25344.1|10
1734237680000|2024-12-15 04:41:20|25424.21|25344.21|25426.27|25346.27|25426.29|25346.29|25424.21|25344.21|10
1734237690000|2024-12-15 04:41:30|25426.2|25346.2|25427.31|25347.31|25428.1|25348.1|25426.2|25346.2|10
1734237700000|2024-12-15 04:41:40|25427.29|25347.29|25425.54|25345.54|25427.29|25347.29|25424.89|25344.89|10
1734237710000|2024-12-15 04:41:50|25425.6|25345.6|25426.03|25346.03|25426.91|25346.91|25425.6|25345.6|10
1734237720000|2024-12-15 04:42:00|25425.51|25345.51|25422.05|25342.05|25425.51|25345.51|25422.05|25342.05|10
1734237730000|2024-12-15 04:42:10|25421.15|25341.15|25419.69|25339.69|25421.15|25341.15|25418.98|25338.98|10
1734237740000|2024-12-15 04:42:20|25419.24|25339.24|25412.05|25332.05|25419.24|25339.24|25412.05|25332.05|10
1734237750000|2024-12-15 04:42:30|25412.02|25332.02|25407.46|25327.46|25412.34|25332.34|25407.46|25327.46|9
1734237760000|2024-12-15 04:42:40|25405.87|25325.87|25404.9|25324.9|25407.19|25327.19|25404.34|25324.34|10
1734237770000|2024-12-15 04:42:50|25405.32|25325.32|25405.1|25325.1|25405.92|25325.92|25404.42|25324.42|10
1734237780000|2024-12-15 04:43:00|25405.09|25325.09|25404.17|25324.17|25405.78|25325.78|25404.17|25324.17|9
1734237790000|2024-12-15 04:43:10|25399.63|25319.63|25379.62|25299.62|25399.63|25319.63|25379.62|25299.62|10
1734237800000|2024-12-15 04:43:20|25378.82|25298.82|25377.39|25297.39|25378.82|25298.82|25376.95|25296.95|10
1734237810000|2024-12-15 04:43:30|25377.72|25297.72|25380.27|25300.27|25380.27|25300.27|25377.72|25297.72|10
1734237820000|2024-12-15 04:43:40|25380.3|25300.3|25377.63|25297.63|25380.7|25300.7|25377.63|25297.63|10
1734237830000|2024-12-15 04:43:50|25376.99|25296.99|25377.09|25297.09|25378.42|25298.42|25376.99|25296.99|10
1734237840000|2024-12-15 04:44:00|25376.88|25296.88|25378.36|25298.36|25378.36|25298.36|25376.88|25296.88|9
1734237850000|2024-12-15 04:44:10|25378.48|25298.48|25380.73|25300.73|25380.78|25300.78|25378.31|25298.31|10
1734237860000|2024-12-15 04:44:20|25380.51|25300.51|25378.76|25298.76|25381.13|25301.13|25378.76|25298.76|10
1734237870000|2024-12-15 04:44:30|25378.89|25298.89|25380.08|25300.08|25380.11|25300.11|25378.89|25298.89|9
1734237880000|2024-12-15 04:44:40|25380.07|25300.07|25377.66|25297.66|25380.07|25300.07|25377.57|25297.57|10
1734237890000|2024-12-15 04:44:50|25377.88|25297.88|25375.96|25295.96|25377.88|25297.88|25375.96|25295.96|9
1734237900000|2024-12-15 04:45:00|25375.14|25295.14|25378.7|25298.7|25378.7|25298.7|25375.14|25295.14|9
1734237910000|2024-12-15 04:45:10|25379.05|25299.05|25378|25298|25379.05|25299.05|25378|25298|9
1734237920000|2024-12-15 04:45:20|25377.83|25297.83|25378.18|25298.18|25378.47|25298.47|25377.75|25297.75|10
1734237930000|2024-12-15 04:45:30|25378.29|25298.29|25381.55|25301.55|25381.55|25301.55|25378.29|25298.29|9
1734237940000|2024-12-15 04:45:40|25381.66|25301.66|25382.24|25302.24|25382.48|25302.48|25381.66|25301.66|10
1734237950000|2024-12-15 04:45:50|25382.09|25302.09|25382.4|25302.4|25382.4|25302.4|25382.03|25302.03|10
1734237960000|2024-12-15 04:46:00|25382.41|25302.41|25381.62|25301.62|25382.41|25302.41|25380.35|25300.35|10
1734237970000|2024-12-15 04:46:10|25381.22|25301.22|25381.98|25301.98|25382.21|25302.21|25380.7|25300.7|10
1734237980000|2024-12-15 04:46:20|25381.49|25301.49|25380.12|25300.12|25381.49|25301.49|25380.12|25300.12|10
1734237990000|2024-12-15 04:46:30|25380.11|25300.11|25378.62|25298.62|25380.2|25300.2|25378.37|25298.37|10
1734238000000|2024-12-15 04:46:40|25379.06|25299.06|25378.01|25298.01|25379.09|25299.09|25378.01|25298.01|10
1734238010000|2024-12-15 04:46:50|25378.44|25298.44|25376.01|25296.01|25378.49|25298.49|25375.98|25295.98|8
1734238020000|2024-12-15 04:47:00|25376.11|25296.11|25375.95|25295.95|25376.47|25296.47|25375.78|25295.78|10
1734238030000|2024-12-15 04:47:10|25375.92|25295.92|25375.43|25295.43|25376.11|25296.11|25375.43|25295.43|10
1734238040000|2024-12-15 04:47:20|25374.75|25294.75|25372.35|25292.35|25374.75|25294.75|25372.35|25292.35|9
1734238050000|2024-12-15 04:47:30|25371.73|25291.73|25371.61|25291.61|25371.81|25291.81|25371.48|25291.48|10
1734238060000|2024-12-15 04:47:40|25371.67|25291.67|25371.82|25291.82|25371.88|25291.88|25371.67|25291.67|8
1734238070000|2024-12-15 04:47:50|25371.7|25291.7|25368.75|25288.75|25371.7|25291.7|25368.75|25288.75|10
1734238080000|2024-12-15 04:48:00|25368.93|25288.93|25372.85|25292.85|25372.85|25292.85|25368.93|25288.93|10
1734238090000|2024-12-15 04:48:10|25372.94|25292.94|25373.21|25293.21|25373.77|25293.77|25372.94|25292.94|10
1734238100000|2024-12-15 04:48:20|25373.12|25293.12|25372.78|25292.78|25373.63|25293.63|25372.31|25292.31|10
1734238110000|2024-12-15 04:48:30|25373.05|25293.05|25373.49|25293.49|25373.49|25293.49|25372.74|25292.74|10
1734238120000|2024-12-15 04:48:40|25373.71|25293.71|25373.22|25293.22|25373.71|25293.71|25372.85|25292.85|9
1734238130000|2024-12-15 04:48:50|25373.14|25293.14|25372.16|25292.16|25373.14|25293.14|25372.16|25292.16|9
1734238140000|2024-12-15 04:49:00|25372.25|25292.25|25371.92|25291.92|25372.25|25292.25|25371.11|25291.11|10
1734238150000|2024-12-15 04:49:10|25371.98|25291.98|25372|25292|25372.95|25292.95|25371.98|25291.98|10
1734238160000|2024-12-15 04:49:20|25372.12|25292.12|25374.47|25294.47|25374.47|25294.47|25372.12|25292.12|9
1734238170000|2024-12-15 04:49:30|25374.68|25294.68|25374.35|25294.35|25374.68|25294.68|25374.34|25294.34|6
1734238180000|2024-12-15 04:49:40|25373.75|25293.75|25372.58|25292.58|25373.75|25293.75|25372.58|25292.58|8
1734238190000|2024-12-15 04:49:50|25372.73|25292.73|25372.15|25292.15|25372.73|25292.73|25371.97|25291.97|10
1734238200000|2024-12-15 04:50:00|25372.13|25292.13|25370.69|25290.69|25372.13|25292.13|25369.96|25289.96|9
1734238210000|2024-12-15 04:50:10|25370.81|25290.81|25369.78|25289.78|25370.81|25290.81|25369.55|25289.55|10
1734238220000|2024-12-15 04:50:20|25370.07|25290.07|25369.74|25289.74|25370.08|25290.08|25369.55|25289.55|10
1734238230000|2024-12-15 04:50:30|25369.73|25289.73|25371.42|25291.42|25372.08|25292.08|25369.73|25289.73|10
1734238240000|2024-12-15 04:50:40|25371.43|25291.43|25372.03|25292.03|25372.03|25292.03|25371.43|25291.43|9
1734238250000|2024-12-15 04:50:50|25372.02|25292.02|25372.06|25292.06|25372.31|25292.31|25371.93|25291.93|8
1734238260000|2024-12-15 04:51:00|25372.18|25292.18|25376.53|25296.53|25376.53|25296.53|25372.18|25292.18|10
1734238270000|2024-12-15 04:51:10|25377.67|25297.67|25378.75|25298.75|25378.75|25298.75|25377.65|25297.65|9
1734238280000|2024-12-15 04:51:20|25378.78|25298.78|25380.5|25300.5|25381.05|25301.05|25378.78|25298.78|9
1734238290000|2024-12-15 04:51:30|25380.4|25300.4|25380.71|25300.71|25381.52|25301.52|25380.4|25300.4|8
1734238300000|2024-12-15 04:51:40|25380.68|25300.68|25378.53|25298.53|25380.73|25300.73|25378.53|25298.53|9
1734238310000|2024-12-15 04:51:50|25378.03|25298.03|25376.72|25296.72|25378.03|25298.03|25376.72|25296.72|9
1734238320000|2024-12-15 04:52:00|25376.75|25296.75|25374.78|25294.78|25376.81|25296.81|25374.78|25294.78|9
1734238330000|2024-12-15 04:52:10|25375.14|25295.14|25376.82|25296.82|25376.82|25296.82|25375.14|25295.14|10
1734238340000|2024-12-15 04:52:20|25376.86|25296.86|25376.02|25296.02|25376.89|25296.89|25376.02|25296.02|9
1734238350000|2024-12-15 04:52:30|25375.68|25295.68|25373.23|25293.23|25375.68|25295.68|25372.93|25292.93|9
1734238360000|2024-12-15 04:52:40|25373.14|25293.14|25374|25294|25374|25294|25373.1|25293.1|10
1734238370000|2024-12-15 04:52:50|25373.99|25293.99|25370.49|25290.49|25373.99|25293.99|25370.49|25290.49|10
1734238380000|2024-12-15 04:53:00|25370.15|25290.15|25369.93|25289.93|25370.16|25290.16|25369.71|25289.71|9
1734238390000|2024-12-15 04:53:10|25369.85|25289.85|25370.74|25290.74|25370.78|25290.78|25369.85|25289.85|9
1734238400000|2024-12-15 04:53:20|25370.46|25290.46|25370.34|25290.34|25370.46|25290.46|25370.04|25290.04|9
1734238410000|2024-12-15 04:53:30|25370.59|25290.59|25371.82|25291.82|25371.82|25291.82|25370.59|25290.59|10
1734238420000|2024-12-15 04:53:40|25372.04|25292.04|25373.06|25293.06|25374.04|25294.04|25372.04|25292.04|10
1734238430000|2024-12-15 04:53:50|25373.22|25293.22|25372.53|25292.53|25373.22|25293.22|25372.53|25292.53|10
1734238440000|2024-12-15 04:54:00|25372.62|25292.62|25371.47|25291.47|25372.69|25292.69|25371.47|25291.47|9
1734238450000|2024-12-15 04:54:10|25371.32|25291.32|25371.18|25291.18|25371.38|25291.38|25371.18|25291.18|9
1734238460000|2024-12-15 04:54:20|25371.16|25291.16|25369.81|25289.81|25371.94|25291.94|25369.81|25289.81|10
1734238470000|2024-12-15 04:54:30|25369.61|25289.61|25368.17|25288.17|25369.69|25289.69|25368.17|25288.17|9
1734238480000|2024-12-15 04:54:40|25368.14|25288.14|25366.48|25286.48|25368.18|25288.18|25366.48|25286.48|10
1734238490000|2024-12-15 04:54:50|25366.41|25286.41|25365.47|25285.47|25366.84|25286.84|25365.45|25285.45|9
1734238500000|2024-12-15 04:55:00|25365.17|25285.17|25366.64|25286.64|25366.65|25286.65|25364.77|25284.77|10
1734238510000|2024-12-15 04:55:10|25366.71|25286.71|25366.63|25286.63|25366.8|25286.8|25366.63|25286.63|10
1734238520000|2024-12-15 04:55:20|25366.73|25286.73|25364.93|25284.93|25366.73|25286.73|25364.93|25284.93|9
1734238530000|2024-12-15 04:55:30|25364.94|25284.94|25363.03|25283.03|25364.95|25284.95|25363.03|25283.03|9
1734238540000|2024-12-15 04:55:40|25363.1|25283.1|25362.4|25282.4|25363.56|25283.56|25362.4|25282.4|9
1734238550000|2024-12-15 04:55:50|25362.35|25282.35|25362.82|25282.82|25362.82|25282.82|25362.35|25282.35|8
1734238560000|2024-12-15 04:56:00|25362.85|25282.85|25363.15|25283.15|25363.15|25283.15|25362.83|25282.83|10
1734238570000|2024-12-15 04:56:10|25362.68|25282.68|25362.12|25282.12|25362.68|25282.68|25362|25282|9
1734238580000|2024-12-15 04:56:20|25362.38|25282.38|25366.28|25286.28|25366.28|25286.28|25362.38|25282.38|10
1734238590000|2024-12-15 04:56:30|25365.5|25285.5|25366.94|25286.94|25366.94|25286.94|25365.5|25285.5|9
1734238600000|2024-12-15 04:56:40|25366.92|25286.92|25366.9|25286.9|25367.9|25287.9|25366.11|25286.11|9
1734238610000|2024-12-15 04:56:50|25366.94|25286.94|25366.2|25286.2|25366.94|25286.94|25366.2|25286.2|10
1734238620000|2024-12-15 04:57:00|25366.02|25286.02|25366.44|25286.44|25366.64|25286.64|25365.84|25285.84|10
1734238630000|2024-12-15 04:57:10|25365|25285|25365.31|25285.31|25365.31|25285.31|25364.75|25284.75|9
1734238640000|2024-12-15 04:57:20|25365.55|25285.55|25365.12|25285.12|25365.55|25285.55|25365.12|25285.12|10
1734238650000|2024-12-15 04:57:30|25365.04|25285.04|25367.09|25287.09|25367.09|25287.09|25365.04|25285.04|10
1734238660000|2024-12-15 04:57:40|25367.29|25287.29|25367.7|25287.7|25368.22|25288.22|25367.29|25287.29|7
1734238670000|2024-12-15 04:57:50|25367.63|25287.63|25367.36|25287.36|25369.32|25289.32|25367.36|25287.36|9
1734238680000|2024-12-15 04:58:00|25367.18|25287.18|25371.48|25291.48|25371.48|25291.48|25365.35|25285.35|10
1734238690000|2024-12-15 04:58:10|25372.23|25292.23|25377.59|25297.59|25378.71|25298.71|25372.23|25292.23|10
1734238700000|2024-12-15 04:58:20|25377.28|25297.28|25375.18|25295.18|25377.28|25297.28|25375.18|25295.18|10
1734238710000|2024-12-15 04:58:30|25375.01|25295.01|25376.03|25296.03|25376.03|25296.03|25375|25295|10
1734238720000|2024-12-15 04:58:40|25376.06|25296.06|25376.24|25296.24|25376.32|25296.32|25376.01|25296.01|10
1734238730000|2024-12-15 04:58:50|25376.27|25296.27|25375.46|25295.46|25376.79|25296.79|25375.46|25295.46|10
1734238740000|2024-12-15 04:59:00|25375.44|25295.44|25375.91|25295.91|25375.99|25295.99|25375.44|25295.44|10
1734238750000|2024-12-15 04:59:10|25376.08|25296.08|25376.82|25296.82|25376.82|25296.82|25375.72|25295.72|10
1734238760000|2024-12-15 04:59:20|25377.11|25297.11|25378.73|25298.73|25379.86|25299.86|25377.11|25297.11|10
1734238770000|2024-12-15 04:59:30|25378.5|25298.5|25378.9|25298.9|25378.95|25298.95|25378.5|25298.5|8
1734238780000|2024-12-15 04:59:40|25379.49|25299.49|25381.98|25301.98|25382.2|25302.2|25379.48|25299.48|10
1734238790000|2024-12-15 04:59:50|25381.97|25301.97|25383.21|25303.21|25383.4|25303.4|25381.97|25301.97|10
1734238800000|2024-12-15 05:00:00|25383.19|25303.19|25383.12|25303.12|25384.1|25304.1|25383.12|25303.12|10
1734238810000|2024-12-15 05:00:10|25382.88|25302.88|25382.45|25302.45|25382.88|25302.88|25381.67|25301.67|10
1734238820000|2024-12-15 05:00:20|25382.7|25302.7|25383.24|25303.24|25383.24|25303.24|25382.64|25302.64|10
1734238830000|2024-12-15 05:00:30|25383.39|25303.39|25385.15|25305.15|25385.15|25305.15|25383.39|25303.39|10
1734238840000|2024-12-15 05:00:40|25384.72|25304.72|25392.97|25312.97|25392.97|25312.97|25384.39|25304.39|10
1734238850000|2024-12-15 05:00:50|25393.41|25313.41|25393.23|25313.23|25393.41|25313.41|25391.08|25311.08|10
1734238860000|2024-12-15 05:01:00|25393.22|25313.22|25395.54|25315.54|25395.54|25315.54|25393.19|25313.19|10
1734238870000|2024-12-15 05:01:10|25395.04|25315.04|25396.36|25316.36|25396.57|25316.57|25395.04|25315.04|9
1734238880000|2024-12-15 05:01:20|25395.92|25315.92|25396.29|25316.29|25396.29|25316.29|25393.29|25313.29|9
1734238890000|2024-12-15 05:01:30|25396.36|25316.36|25396.64|25316.64|25397.17|25317.17|25396.36|25316.36|10
1734238900000|2024-12-15 05:01:40|25397.01|25317.01|25401.76|25321.76|25401.76|25321.76|25397.01|25317.01|10
1734238910000|2024-12-15 05:01:50|25401.85|25321.85|25402.08|25322.08|25402.46|25322.46|25401.85|25321.85|10
1734238920000|2024-12-15 05:02:00|25402.03|25322.03|25405.94|25325.94|25405.94|25325.94|25401.97|25321.97|10
1734238930000|2024-12-15 05:02:10|25406.12|25326.12|25414.14|25334.14|25414.14|25334.14|25405.99|25325.99|10
1734238940000|2024-12-15 05:02:20|25414.33|25334.33|25415.41|25335.41|25415.41|25335.41|25414.33|25334.33|10
1734238950000|2024-12-15 05:02:30|25415.76|25335.76|25418.88|25338.88|25419.17|25339.17|25415.56|25335.56|8
1734238960000|2024-12-15 05:02:40|25418.69|25338.69|25414.44|25334.44|25419.21|25339.21|25414.33|25334.33|10
1734238970000|2024-12-15 05:02:50|25414.11|25334.11|25414.48|25334.48|25414.48|25334.48|25413.74|25333.74|9
1734238980000|2024-12-15 05:03:00|25414.54|25334.54|25414.55|25334.55|25414.58|25334.58|25414.27|25334.27|8
1734238990000|2024-12-15 05:03:10|25414.9|25334.9|25412.37|25332.37|25414.9|25334.9|25412.37|25332.37|10
1734239000000|2024-12-15 05:03:20|25411.53|25331.53|25412.02|25332.02|25412.02|25332.02|25410.87|25330.87|9
1734239010000|2024-12-15 05:03:30|25412.08|25332.08|25411.44|25331.44|25412.15|25332.15|25411.35|25331.35|10
1734239020000|2024-12-15 05:03:40|25411.39|25331.39|25414.11|25334.11|25414.11|25334.11|25411.24|25331.24|10
1734239030000|2024-12-15 05:03:50|25414.14|25334.14|25417.76|25337.76|25417.76|25337.76|25414.14|25334.14|10
1734239040000|2024-12-15 05:04:00|25416.69|25336.69|25415.78|25335.78|25416.69|25336.69|25415.53|25335.53|10
1734239050000|2024-12-15 05:04:10|25415.99|25335.99|25418.05|25338.05|25418.05|25338.05|25415.99|25335.99|10
1734239060000|2024-12-15 05:04:20|25418.24|25338.24|25420.72|25340.72|25421.17|25341.17|25418.24|25338.24|10
1734239070000|2024-12-15 05:04:30|25420.79|25340.79|25419.9|25339.9|25420.79|25340.79|25419.88|25339.88|10
1734239080000|2024-12-15 05:04:40|25420.16|25340.16|25419.91|25339.91|25420.28|25340.28|25419.73|25339.73|10
1734239090000|2024-12-15 05:04:50|25419.95|25339.95|25421.69|25341.69|25421.69|25341.69|25419.93|25339.93|10
1734239100000|2024-12-15 05:05:00|25421.8|25341.8|25421.23|25341.23|25421.8|25341.8|25421.23|25341.23|10
1734239110000|2024-12-15 05:05:10|25421.16|25341.16|25419.07|25339.07|25421.16|25341.16|25419.07|25339.07|9
1734239120000|2024-12-15 05:05:20|25419.49|25339.49|25420.56|25340.56|25420.56|25340.56|25419.49|25339.49|9
1734239130000|2024-12-15 05:05:30|25420.57|25340.57|25419.54|25339.54|25420.78|25340.78|25419.54|25339.54|7
1734239140000|2024-12-15 05:05:40|25419.5|25339.5|25419.1|25339.1|25419.6|25339.6|25419.1|25339.1|9
1734239150000|2024-12-15 05:05:50|25418.87|25338.87|25420.55|25340.55|25420.99|25340.99|25418.75|25338.75|10
1734239160000|2024-12-15 05:06:00|25425.8|25345.8|25420.16|25340.16|25426.43|25346.43|25419.93|25339.93|10
1734239170000|2024-12-15 05:06:10|25420.55|25340.55|25419.55|25339.55|25420.55|25340.55|25419.48|25339.48|9
1734239180000|2024-12-15 05:06:20|25419.2|25339.2|25416.45|25336.45|25419.2|25339.2|25416.45|25336.45|10
1734239190000|2024-12-15 05:06:30|25415.91|25335.91|25416.44|25336.44|25416.81|25336.81|25415.76|25335.76|10
1734239200000|2024-12-15 05:06:40|25416.38|25336.38|25417.77|25337.77|25417.77|25337.77|25416.38|25336.38|10
1734239210000|2024-12-15 05:06:50|25417.69|25337.69|25417.23|25337.23|25418.08|25338.08|25417.23|25337.23|10
1734239220000|2024-12-15 05:07:00|25416.97|25336.97|25415.32|25335.32|25416.97|25336.97|25414.89|25334.89|10
1734239230000|2024-12-15 05:07:10|25415.29|25335.29|25411.94|25331.94|25415.29|25335.29|25411.94|25331.94|10
1734239240000|2024-12-15 05:07:20|25411.68|25331.68|25408.69|25328.69|25411.71|25331.71|25408.69|25328.69|10
1734239250000|2024-12-15 05:07:30|25407.8|25327.8|25407.32|25327.32|25408.07|25328.07|25407.11|25327.11|10
1734239260000|2024-12-15 05:07:40|25406.84|25326.84|25403.29|25323.29|25406.84|25326.84|25403.29|25323.29|10
1734239270000|2024-12-15 05:07:50|25403.05|25323.05|25401.69|25321.69|25403.05|25323.05|25401.56|25321.56|9
1734239280000|2024-12-15 05:08:00|25400.05|25320.05|25401.36|25321.36|25401.56|25321.56|25399.31|25319.31|10
1734239290000|2024-12-15 05:08:10|25400.17|25320.17|25391.57|25311.57|25400.17|25320.17|25391.57|25311.57|10
1734239300000|2024-12-15 05:08:20|25391.12|25311.12|25388.1|25308.1|25391.12|25311.12|25388.1|25308.1|10
1734239310000|2024-12-15 05:08:30|25387.4|25307.4|25385.2|25305.2|25387.4|25307.4|25385.2|25305.2|10
1734239320000|2024-12-15 05:08:40|25384.7|25304.7|25382.13|25302.13|25384.7|25304.7|25382.13|25302.13|10
1734239330000|2024-12-15 05:08:50|25382|25302|25382.07|25302.07|25382.07|25302.07|25381.82|25301.82|9
1734239340000|2024-12-15 05:09:00|25382.31|25302.31|25380.86|25300.86|25382.47|25302.47|25380.6|25300.6|8
1734239350000|2024-12-15 05:09:10|25380.76|25300.76|25381.13|25301.13|25381.21|25301.21|25380.57|25300.57|10
1734239360000|2024-12-15 05:09:20|25380.93|25300.93|25378.05|25298.05|25380.93|25300.93|25377.85|25297.85|9
1734239370000|2024-12-15 05:09:30|25378.07|25298.07|25378.55|25298.55|25378.55|25298.55|25378.05|25298.05|8
1734239380000|2024-12-15 05:09:40|25378.9|25298.9|25381.15|25301.15|25381.15|25301.15|25378.79|25298.79|10
1734239390000|2024-12-15 05:09:50|25381.52|25301.52|25380.93|25300.93|25381.55|25301.55|25380.83|25300.83|9
1734239400000|2024-12-15 05:10:00|25380.56|25300.56|25379.61|25299.61|25380.9|25300.9|25379.61|25299.61|10
1734239410000|2024-12-15 05:10:10|25379.73|25299.73|25377.12|25297.12|25379.73|25299.73|25377.12|25297.12|10
1734239420000|2024-12-15 05:10:20|25377.17|25297.17|25378.94|25298.94|25378.94|25298.94|25377.17|25297.17|10
1734239430000|2024-12-15 05:10:30|25378.97|25298.97|25377.61|25297.61|25378.97|25298.97|25377.61|25297.61|8
1734239440000|2024-12-15 05:10:40|25377.7|25297.7|25375.92|25295.92|25377.81|25297.81|25375.92|25295.92|10
1734239450000|2024-12-15 05:10:50|25375.98|25295.98|25375.1|25295.1|25375.98|25295.98|25374.45|25294.45|9
1734239460000|2024-12-15 05:11:00|25375.11|25295.11|25378.28|25298.28|25378.3|25298.3|25375.11|25295.11|10
1734239470000|2024-12-15 05:11:10|25378.3|25298.3|25379.57|25299.57|25379.59|25299.59|25378.3|25298.3|9
1734239480000|2024-12-15 05:11:20|25379.58|25299.58|25379.07|25299.07|25379.58|25299.58|25379.07|25299.07|8
1734239490000|2024-12-15 05:11:30|25379.06|25299.06|25380.12|25300.12|25380.12|25300.12|25379.05|25299.05|9
1734239500000|2024-12-15 05:11:40|25380.32|25300.32|25383|25303|25383|25303|25380.32|25300.32|9
1734239510000|2024-12-15 05:11:50|25383.01|25303.01|25382.11|25302.11|25383.01|25303.01|25382.11|25302.11|10
1734239520000|2024-12-15 05:12:00|25382.01|25302.01|25381.53|25301.53|25382.29|25302.29|25381.53|25301.53|10
1734239530000|2024-12-15 05:12:10|25381.52|25301.52|25380.18|25300.18|25381.52|25301.52|25380.18|25300.18|9
1734239540000|2024-12-15 05:12:20|25380.12|25300.12|25378.81|25298.81|25380.12|25300.12|25378.81|25298.81|9
1734239550000|2024-12-15 05:12:30|25378.78|25298.78|25379.56|25299.56|25379.56|25299.56|25377.83|25297.83|10
1734239560000|2024-12-15 05:12:40|25379.72|25299.72|25375.8|25295.8|25380.03|25300.03|25375.8|25295.8|9
1734239570000|2024-12-15 05:12:50|25375.69|25295.69|25374.63|25294.63|25375.69|25295.69|25374.63|25294.63|9
1734239580000|2024-12-15 05:13:00|25374.61|25294.61|25372.61|25292.61|25374.61|25294.61|25372.57|25292.57|7
1734239590000|2024-12-15 05:13:10|25372.6|25292.6|25370.39|25290.39|25372.64|25292.64|25370.39|25290.39|10
1734239600000|2024-12-15 05:13:20|25370|25290|25367.29|25287.29|25370|25290|25367.29|25287.29|10
1734239610000|2024-12-15 05:13:30|25366.99|25286.99|25366.85|25286.85|25366.99|25286.99|25366.43|25286.43|9
1734239620000|2024-12-15 05:13:40|25366.87|25286.87|25366.87|25286.87|25367.34|25287.34|25366.77|25286.77|10
1734239630000|2024-12-15 05:13:50|25366.79|25286.79|25364.44|25284.44|25366.79|25286.79|25364.44|25284.44|10
1734239640000|2024-12-15 05:14:00|25364.34|25284.34|25363.4|25283.4|25364.35|25284.35|25363.4|25283.4|9
1734239650000|2024-12-15 05:14:10|25363.27|25283.27|25363.58|25283.58|25363.78|25283.78|25363.27|25283.27|8
1734239660000|2024-12-15 05:14:20|25363.65|25283.65|25363.87|25283.87|25363.87|25283.87|25363.17|25283.17|10
1734239670000|2024-12-15 05:14:30|25364.2|25284.2|25365.46|25285.46|25365.46|25285.46|25364.19|25284.19|10
1734239680000|2024-12-15 05:14:40|25365.47|25285.47|25364.72|25284.72|25365.54|25285.54|25364.63|25284.63|10
1734239690000|2024-12-15 05:14:50|25364.73|25284.73|25363.87|25283.87|25364.8|25284.8|25363.62|25283.62|8
1734239700000|2024-12-15 05:15:00|25364.13|25284.13|25366.93|25286.93|25366.96|25286.96|25364.13|25284.13|10
1734239710000|2024-12-15 05:15:10|25366.29|25286.29|25367.81|25287.81|25367.81|25287.81|25365.83|25285.83|10
1734239720000|2024-12-15 05:15:20|25367.55|25287.55|25364.24|25284.24|25367.55|25287.55|25364.24|25284.24|10
1734239730000|2024-12-15 05:15:30|25364.07|25284.07|25362.29|25282.29|25364.07|25284.07|25361.97|25281.97|10
1734239740000|2024-12-15 05:15:40|25362.64|25282.64|25366.41|25286.41|25366.41|25286.41|25362.61|25282.61|10
1734239750000|2024-12-15 05:15:50|25366.4|25286.4|25365.87|25285.87|25366.44|25286.44|25365.84|25285.84|10
1734239760000|2024-12-15 05:16:00|25365.82|25285.82|25365.92|25285.92|25365.92|25285.92|25365.44|25285.44|8
1734239770000|2024-12-15 05:16:10|25366.27|25286.27|25366.32|25286.32|25366.59|25286.59|25366.27|25286.27|9
1734239780000|2024-12-15 05:16:20|25366.09|25286.09|25365.62|25285.62|25366.18|25286.18|25365.62|25285.62|8
1734239790000|2024-12-15 05:16:30|25366.07|25286.07|25365.92|25285.92|25366.21|25286.21|25365.38|25285.38|10
1734239800000|2024-12-15 05:16:40|25366.17|25286.17|25367.5|25287.5|25367.5|25287.5|25366.17|25286.17|10
1734239810000|2024-12-15 05:16:50|25367.52|25287.52|25367.31|25287.31|25367.52|25287.52|25367.14|25287.14|9
1734239820000|2024-12-15 05:17:00|25367.63|25287.63|25369.26|25289.26|25369.26|25289.26|25367.63|25287.63|9
1734239830000|2024-12-15 05:17:10|25369.69|25289.69|25371.56|25291.56|25371.6|25291.6|25369.69|25289.69|8
1734239840000|2024-12-15 05:17:20|25372.35|25292.35|25375.19|25295.19|25376.35|25296.35|25372.35|25292.35|9
1734239850000|2024-12-15 05:17:30|25374.4|25294.4|25373.58|25293.58|25374.81|25294.81|25373.58|25293.58|10
1734239860000|2024-12-15 05:17:40|25373.69|25293.69|25374.72|25294.72|25374.72|25294.72|25373.69|25293.69|9
1734239870000|2024-12-15 05:17:50|25375.52|25295.52|25377.73|25297.73|25378.06|25298.06|25375.52|25295.52|9
1734239880000|2024-12-15 05:18:00|25377.08|25297.08|25377.08|25297.08|25377.58|25297.58|25377.07|25297.07|9
1734239890000|2024-12-15 05:18:10|25377.39|25297.39|25376.76|25296.76|25377.39|25297.39|25376.57|25296.57|9
1734239900000|2024-12-15 05:18:20|25376.85|25296.85|25376.68|25296.68|25377.13|25297.13|25376.66|25296.66|10
1734239910000|2024-12-15 05:18:30|25376.65|25296.65|25382.31|25302.31|25382.31|25302.31|25376.65|25296.65|10
1734239920000|2024-12-15 05:18:40|25382.26|25302.26|25383.53|25303.53|25383.53|25303.53|25382.06|25302.06|10
1734239930000|2024-12-15 05:18:50|25383.98|25303.98|25384.83|25304.83|25386.11|25306.11|25383.98|25303.98|10
1734239940000|2024-12-15 05:19:00|25384.75|25304.75|25383.71|25303.71|25384.75|25304.75|25383.71|25303.71|10
1734239950000|2024-12-15 05:19:10|25383.85|25303.85|25385.76|25305.76|25385.96|25305.96|25383.77|25303.77|10
1734239960000|2024-12-15 05:19:20|25387.79|25307.79|25387.47|25307.47|25388.45|25308.45|25387.47|25307.47|9
1734239970000|2024-12-15 05:19:30|25387.78|25307.78|25386.25|25306.25|25387.78|25307.78|25385.74|25305.74|10
1734239980000|2024-12-15 05:19:40|25386.28|25306.28|25388.12|25308.12|25388.12|25308.12|25386.24|25306.24|8
1734239990000|2024-12-15 05:19:50|25388.18|25308.18|25390.87|25310.87|25390.87|25310.87|25388.18|25308.18|10
1734240000000|2024-12-15 05:20:00|25391.52|25311.52|25390.4|25310.4|25392.24|25312.24|25390.12|25310.12|10
1734240010000|2024-12-15 05:20:10|25390.41|25310.41|25390.53|25310.53|25390.61|25310.61|25390.29|25310.29|10
1734240020000|2024-12-15 05:20:20|25390.52|25310.52|25391.03|25311.03|25391.22|25311.22|25390.05|25310.05|10
1734240030000|2024-12-15 05:20:30|25391.68|25311.68|25391.46|25311.46|25391.89|25311.89|25391.38|25311.38|10
1734240040000|2024-12-15 05:20:40|25391.2|25311.2|25391.68|25311.68|25391.68|25311.68|25391.06|25311.06|10
1734240050000|2024-12-15 05:20:50|25391.69|25311.69|25390.98|25310.98|25391.69|25311.69|25390.61|25310.61|9
1734240060000|2024-12-15 05:21:00|25391|25311|25392.69|25312.69|25392.69|25312.69|25390.93|25310.93|10
1734240070000|2024-12-15 05:21:10|25392.72|25312.72|25391.76|25311.76|25393.08|25313.08|25390.97|25310.97|10
1734240080000|2024-12-15 05:21:20|25391.99|25311.99|25392.61|25312.61|25393.13|25313.13|25391.99|25311.99|10
1734240090000|2024-12-15 05:21:30|25392.65|25312.65|25391.67|25311.67|25392.77|25312.77|25391.65|25311.65|10
1734240100000|2024-12-15 05:21:40|25391.32|25311.32|25391.15|25311.15|25391.32|25311.32|25391.04|25311.04|10
1734240110000|2024-12-15 05:21:50|25390.83|25310.83|25393.35|25313.35|25393.35|25313.35|25390.83|25310.83|10
1734240120000|2024-12-15 05:22:00|25393.47|25313.47|25393.48|25313.48|25393.51|25313.51|25392.76|25312.76|9
1734240130000|2024-12-15 05:22:10|25393.13|25313.13|25392.15|25312.15|25393.13|25313.13|25392.15|25312.15|10
1734240140000|2024-12-15 05:22:20|25391.92|25311.92|25390.19|25310.19|25391.92|25311.92|25389.91|25309.91|10
1734240150000|2024-12-15 05:22:30|25390.39|25310.39|25391.34|25311.34|25391.34|25311.34|25390.39|25310.39|9
1734240160000|2024-12-15 05:22:40|25391.3|25311.3|25390.61|25310.61|25391.43|25311.43|25390.61|25310.61|9
1734240170000|2024-12-15 05:22:50|25390.64|25310.64|25390.94|25310.94|25391.02|25311.02|25390.49|25310.49|10
1734240180000|2024-12-15 05:23:00|25391.03|25311.03|25397.33|25317.33|25397.41|25317.41|25391.03|25311.03|10
1734240190000|2024-12-15 05:23:10|25397.5|25317.5|25396.89|25316.89|25397.63|25317.63|25396.89|25316.89|9
1734240200000|2024-12-15 05:23:20|25396.85|25316.85|25396.13|25316.13|25396.85|25316.85|25396.1|25316.1|8
1734240210000|2024-12-15 05:23:30|25396.14|25316.14|25396.43|25316.43|25396.48|25316.48|25396.09|25316.09|8
1734240220000|2024-12-15 05:23:40|25396.42|25316.42|25399.13|25319.13|25399.13|25319.13|25396.42|25316.42|10
1734240230000|2024-12-15 05:23:50|25398.69|25318.69|25398.73|25318.73|25398.77|25318.77|25398.64|25318.64|10
1734240240000|2024-12-15 05:24:00|25398.65|25318.65|25399.22|25319.22|25399.23|25319.23|25398.65|25318.65|9
1734240250000|2024-12-15 05:24:10|25399.27|25319.27|25400.01|25320.01|25400.01|25320.01|25399.27|25319.27|9
1734240260000|2024-12-15 05:24:20|25400.05|25320.05|25402.05|25322.05|25402.08|25322.08|25400.05|25320.05|10
1734240270000|2024-12-15 05:24:30|25402.39|25322.39|25401.96|25321.96|25402.56|25322.56|25401.96|25321.96|9
1734240280000|2024-12-15 05:24:40|25401.91|25321.91|25400.74|25320.74|25401.97|25321.97|25400.74|25320.74|10
1734240290000|2024-12-15 05:24:50|25400.72|25320.72|25400.18|25320.18|25400.72|25320.72|25400.18|25320.18|9
1734240300000|2024-12-15 05:25:00|25400.35|25320.35|25400.73|25320.73|25400.91|25320.91|25400.33|25320.33|10
1734240310000|2024-12-15 05:25:10|25400.64|25320.64|25400.48|25320.48|25400.64|25320.64|25400.27|25320.27|9
1734240320000|2024-12-15 05:25:20|25400.12|25320.12|25400.32|25320.32|25400.32|25320.32|25399.32|25319.32|10
1734240330000|2024-12-15 05:25:30|25400.3|25320.3|25401.45|25321.45|25401.45|25321.45|25400.27|25320.27|9
1734240340000|2024-12-15 05:25:40|25401.35|25321.35|25401.65|25321.65|25401.65|25321.65|25401.16|25321.16|9
1734240350000|2024-12-15 05:25:50|25401.89|25321.89|25402.76|25322.76|25402.76|25322.76|25401.85|25321.85|9
1734240360000|2024-12-15 05:26:00|25402.75|25322.75|25406.76|25326.76|25406.76|25326.76|25402.72|25322.72|10
1734240370000|2024-12-15 05:26:10|25407.25|25327.25|25410.81|25330.81|25410.82|25330.82|25407.25|25327.25|10
1734240380000|2024-12-15 05:26:20|25410.88|25330.88|25411.08|25331.08|25411.99|25331.99|25410.62|25330.62|9
1734240390000|2024-12-15 05:26:30|25410.65|25330.65|25411.27|25331.27|25411.55|25331.55|25410.64|25330.64|9
1734240400000|2024-12-15 05:26:40|25410.76|25330.76|25409.66|25329.66|25410.76|25330.76|25409.66|25329.66|10
1734240410000|2024-12-15 05:26:50|25409.67|25329.67|25407.88|25327.88|25409.67|25329.67|25407.88|25327.88|10
1734240420000|2024-12-15 05:27:00|25407.85|25327.85|25407.66|25327.66|25407.85|25327.85|25407.43|25327.43|10
1734240430000|2024-12-15 05:27:10|25407.64|25327.64|25405.38|25325.38|25407.64|25327.64|25405.38|25325.38|9
1734240440000|2024-12-15 05:27:20|25404.86|25324.86|25399.63|25319.63|25404.86|25324.86|25399.63|25319.63|10
1734240450000|2024-12-15 05:27:30|25398.9|25318.9|25397.36|25317.36|25398.9|25318.9|25397.11|25317.11|10
1734240460000|2024-12-15 05:27:40|25397.48|25317.48|25397.76|25317.76|25398.05|25318.05|25397.48|25317.48|10
1734240470000|2024-12-15 05:27:50|25397.65|25317.65|25397.49|25317.49|25397.65|25317.65|25397.47|25317.47|7
1734240480000|2024-12-15 05:28:00|25397.5|25317.5|25397.65|25317.65|25398.18|25318.18|25397.5|25317.5|10
1734240490000|2024-12-15 05:28:10|25397.7|25317.7|25397.82|25317.82|25397.94|25317.94|25397.7|25317.7|9
1734240500000|2024-12-15 05:28:20|25397.89|25317.89|25398.27|25318.27|25398.48|25318.48|25397.89|25317.89|9
1734240510000|2024-12-15 05:28:30|25398.36|25318.36|25398.5|25318.5|25398.56|25318.56|25398.36|25318.36|10
1734240520000|2024-12-15 05:28:40|25398.47|25318.47|25399.76|25319.76|25399.76|25319.76|25398.47|25318.47|9
1734240530000|2024-12-15 05:28:50|25399.82|25319.82|25401.27|25321.27|25401.27|25321.27|25399.82|25319.82|9
1734240540000|2024-12-15 05:29:00|25401.3|25321.3|25401.7|25321.7|25401.75|25321.75|25401.28|25321.28|10
1734240550000|2024-12-15 05:29:10|25401.97|25321.97|25402.21|25322.21|25402.21|25322.21|25401.97|25321.97|9
1734240560000|2024-12-15 05:29:20|25402.22|25322.22|25403.24|25323.24|25403.24|25323.24|25402.22|25322.22|8
1734240570000|2024-12-15 05:29:30|25402.91|25322.91|25403.52|25323.52|25403.52|25323.52|25402.67|25322.67|10
1734240580000|2024-12-15 05:29:40|25403.54|25323.54|25403.85|25323.85|25403.85|25323.85|25403.54|25323.54|10
1734240590000|2024-12-15 05:29:50|25403.88|25323.88|25403.6|25323.6|25403.9|25323.9|25403.6|25323.6|8
1734240600000|2024-12-15 05:30:00|25403.83|25323.83|25406.62|25326.62|25406.62|25326.62|25403.18|25323.18|10
1734240610000|2024-12-15 05:30:10|25407.18|25327.18|25408.51|25328.51|25408.51|25328.51|25406.99|25326.99|10
1734240620000|2024-12-15 05:30:20|25408.95|25328.95|25408.31|25328.31|25408.95|25328.95|25407.71|25327.71|10
1734240630000|2024-12-15 05:30:30|25408.3|25328.3|25408.77|25328.77|25408.83|25328.83|25408.3|25328.3|10
1734240640000|2024-12-15 05:30:40|25408.62|25328.62|25408.58|25328.58|25408.62|25328.62|25408.19|25328.19|10
1734240650000|2024-12-15 05:30:50|25408.57|25328.57|25409.77|25329.77|25409.77|25329.77|25408.57|25328.57|9
1734240660000|2024-12-15 05:31:00|25410.08|25330.08|25410.68|25330.68|25410.68|25330.68|25410.08|25330.08|10
1734240670000|2024-12-15 05:31:10|25410.8|25330.8|25409.61|25329.61|25410.8|25330.8|25409.19|25329.19|8
1734240680000|2024-12-15 05:31:20|25410.17|25330.17|25413.05|25333.05|25413.05|25333.05|25410.17|25330.17|10
1734240690000|2024-12-15 05:31:30|25413.12|25333.12|25415.41|25335.41|25415.41|25335.41|25413.12|25333.12|10
1734240700000|2024-12-15 05:31:40|25415.46|25335.46|25415.88|25335.88|25415.88|25335.88|25415.26|25335.26|8
1734240710000|2024-12-15 05:31:50|25415.97|25335.97|25417.92|25337.92|25417.92|25337.92|25415.93|25335.93|10
1734240720000|2024-12-15 05:32:00|25417.91|25337.91|25420.88|25340.88|25420.88|25340.88|25417.82|25337.82|10
1734240730000|2024-12-15 05:32:10|25421.57|25341.57|25424.05|25344.05|25424.05|25344.05|25421.57|25341.57|9
1734240740000|2024-12-15 05:32:20|25424.01|25344.01|25423.38|25343.38|25424.01|25344.01|25423.3|25343.3|9
1734240750000|2024-12-15 05:32:30|25423.36|25343.36|25425.33|25345.33|25425.33|25345.33|25423.36|25343.36|9
1734240760000|2024-12-15 05:32:40|25425.49|25345.49|25429.03|25349.03|25429.03|25349.03|25425.49|25345.49|10
1734240770000|2024-12-15 05:32:50|25429.3|25349.3|25432.71|25352.71|25432.71|25352.71|25429.3|25349.3|10
1734240780000|2024-12-15 05:33:00|25434.28|25354.28|25443.69|25363.69|25443.69|25363.69|25434.28|25354.28|10
1734240790000|2024-12-15 05:33:10|25443.56|25363.56|25445.24|25365.24|25445.33|25365.33|25443.56|25363.56|10
1734240800000|2024-12-15 05:33:20|25445.29|25365.29|25439.62|25359.62|25445.46|25365.46|25439.58|25359.58|10
1734240810000|2024-12-15 05:33:30|25439.28|25359.28|25441.42|25361.42|25441.43|25361.43|25439.28|25359.28|9
1734240820000|2024-12-15 05:33:40|25441.47|25361.47|25441.9|25361.9|25442.97|25362.97|25441.47|25361.47|10
1734240830000|2024-12-15 05:33:50|25441.6|25361.6|25438.29|25358.29|25441.61|25361.61|25438.18|25358.18|10
1734240840000|2024-12-15 05:34:00|25438.22|25358.22|25438.03|25358.03|25438.8|25358.8|25438.03|25358.03|10
1734240850000|2024-12-15 05:34:10|25437.88|25357.88|25434.94|25354.94|25437.88|25357.88|25434.94|25354.94|10
1734240860000|2024-12-15 05:34:20|25434.86|25354.86|25431.65|25351.65|25434.86|25354.86|25431.58|25351.58|9
1734240870000|2024-12-15 05:34:30|25431.56|25351.56|25429.43|25349.43|25431.72|25351.72|25429.43|25349.43|10
1734240880000|2024-12-15 05:34:40|25429.42|25349.42|25427.9|25347.9|25429.47|25349.47|25427.9|25347.9|10
1734240890000|2024-12-15 05:34:50|25427.68|25347.68|25424.08|25344.08|25427.68|25347.68|25424.08|25344.08|10
1734240900000|2024-12-15 05:35:00|25424.12|25344.12|25421.9|25341.9|25424.17|25344.17|25421.9|25341.9|10
1734240910000|2024-12-15 05:35:10|25422.45|25342.45|25422.42|25342.42|25422.92|25342.92|25422.33|25342.33|10
1734240920000|2024-12-15 05:35:20|25422.43|25342.43|25422.53|25342.53|25423.25|25343.25|25422.43|25342.43|10
1734240930000|2024-12-15 05:35:30|25422.5|25342.5|25422.26|25342.26|25422.84|25342.84|25421.96|25341.96|10
1734240940000|2024-12-15 05:35:40|25422.3|25342.3|25421.57|25341.57|25422.3|25342.3|25421.57|25341.57|10
1734240950000|2024-12-15 05:35:50|25421.58|25341.58|25421.83|25341.83|25421.88|25341.88|25421.57|25341.57|10
1734240960000|2024-12-15 05:36:00|25422.02|25342.02|25424.49|25344.49|25424.49|25344.49|25422.02|25342.02|9
1734240970000|2024-12-15 05:36:10|25424.09|25344.09|25422.61|25342.61|25424.09|25344.09|25422.52|25342.52|9
1734240980000|2024-12-15 05:36:20|25422.64|25342.64|25423.22|25343.22|25423.22|25343.22|25422.62|25342.62|10
1734240990000|2024-12-15 05:36:30|25423.17|25343.17|25423.02|25343.02|25423.4|25343.4|25423.02|25343.02|9
1734241000000|2024-12-15 05:36:40|25422.93|25342.93|25422.4|25342.4|25422.98|25342.98|25422.29|25342.29|10
1734241010000|2024-12-15 05:36:50|25422.47|25342.47|25422.02|25342.02|25422.7|25342.7|25421.99|25341.99|10
1734241020000|2024-12-15 05:37:00|25422.27|25342.27|25422.02|25342.02|25422.77|25342.77|25422.02|25342.02|10
1734241030000|2024-12-15 05:37:10|25421.04|25341.04|25419|25339|25421.18|25341.18|25419|25339|10
1734241040000|2024-12-15 05:37:20|25418.87|25338.87|25418.77|25338.77|25418.87|25338.87|25418.2|25338.2|10
1734241050000|2024-12-15 05:37:30|25418.83|25338.83|25418.92|25338.92|25419.04|25339.04|25418.4|25338.4|10
1734241060000|2024-12-15 05:37:40|25418.91|25338.91|25417.91|25337.91|25418.94|25338.94|25417.91|25337.91|8
1734241070000|2024-12-15 05:37:50|25417.39|25337.39|25416.39|25336.39|25417.39|25337.39|25416.39|25336.39|10
1734241080000|2024-12-15 05:38:00|25415.99|25335.99|25411.87|25331.87|25416.02|25336.02|25411.87|25331.87|9
1734241090000|2024-12-15 05:38:10|25409.7|25329.7|25409.12|25329.12|25409.7|25329.7|25408.7|25328.7|10
1734241100000|2024-12-15 05:38:20|25408.9|25328.9|25408.69|25328.69|25409.01|25329.01|25408.62|25328.62|10
1734241110000|2024-12-15 05:38:30|25408.71|25328.71|25406.89|25326.89|25408.71|25328.71|25406.89|25326.89|10
1734241120000|2024-12-15 05:38:40|25406.92|25326.92|25405.19|25325.19|25406.92|25326.92|25405.14|25325.14|10
1734241130000|2024-12-15 05:38:50|25405.21|25325.21|25404.65|25324.65|25405.36|25325.36|25404.46|25324.46|9
1734241140000|2024-12-15 05:39:00|25404.64|25324.64|25404.59|25324.59|25404.97|25324.97|25404.25|25324.25|9
1734241150000|2024-12-15 05:39:10|25403.76|25323.76|25403|25323|25403.76|25323.76|25402.96|25322.96|10
1734241160000|2024-12-15 05:39:20|25402.91|25322.91|25401.11|25321.11|25402.91|25322.91|25401.08|25321.08|10
1734241170000|2024-12-15 05:39:30|25401|25321|25401.08|25321.08|25401.2|25321.2|25401|25321|9
1734241180000|2024-12-15 05:39:40|25401.04|25321.04|25400.44|25320.44|25401.04|25321.04|25400.4|25320.4|9
1734241190000|2024-12-15 05:39:50|25400.37|25320.37|25401.93|25321.93|25401.93|25321.93|25400.25|25320.25|10
1734241200000|2024-12-15 05:40:00|25402|25322|25400.69|25320.69|25402|25322|25400.69|25320.69|9
1734241210000|2024-12-15 05:40:10|25400.62|25320.62|25397.27|25317.27|25400.67|25320.67|25397.27|25317.27|10
1734241220000|2024-12-15 05:40:20|25396.03|25316.03|25395.45|25315.45|25396.03|25316.03|25395.08|25315.08|10
1734241230000|2024-12-15 05:40:30|25395.44|25315.44|25394.79|25314.79|25395.44|25315.44|25394.18|25314.18|9
1734241240000|2024-12-15 05:40:40|25394.88|25314.88|25393.21|25313.21|25394.94|25314.94|25393.21|25313.21|9
1734241250000|2024-12-15 05:40:50|25393.13|25313.13|25392.91|25312.91|25393.13|25313.13|25392.91|25312.91|10
1734241260000|2024-12-15 05:41:00|25392.93|25312.93|25393.33|25313.33|25393.39|25313.39|25392.93|25312.93|8
1734241270000|2024-12-15 05:41:10|25393.41|25313.41|25393.25|25313.25|25393.41|25313.41|25392.58|25312.58|9
1734241280000|2024-12-15 05:41:20|25392.58|25312.58|25392.32|25312.32|25392.78|25312.78|25392.3|25312.3|9
1734241290000|2024-12-15 05:41:30|25392.36|25312.36|25392.46|25312.46|25392.46|25312.46|25392.24|25312.24|8
1734241300000|2024-12-15 05:41:40|25392.48|25312.48|25392.38|25312.38|25392.51|25312.51|25392.31|25312.31|8
1734241310000|2024-12-15 05:41:50|25392.39|25312.39|25391.93|25311.93|25392.39|25312.39|25391.84|25311.84|9
1734241320000|2024-12-15 05:42:00|25391.97|25311.97|25395.55|25315.55|25395.7|25315.7|25391.97|25311.97|9
1734241330000|2024-12-15 05:42:10|25395.54|25315.54|25396.24|25316.24|25396.24|25316.24|25395.54|25315.54|10
1734241340000|2024-12-15 05:42:20|25396.37|25316.37|25395.58|25315.58|25396.42|25316.42|25395.57|25315.57|9
1734241350000|2024-12-15 05:42:30|25395.56|25315.56|25395.18|25315.18|25395.56|25315.56|25395.18|25315.18|9
1734241360000|2024-12-15 05:42:40|25395.19|25315.19|25392.62|25312.62|25395.23|25315.23|25392.62|25312.62|6
1734241370000|2024-12-15 05:42:50|25392.66|25312.66|25393.82|25313.82|25393.82|25313.82|25392.65|25312.65|10
1734241380000|2024-12-15 05:43:00|25394.12|25314.12|25395.61|25315.61|25395.61|25315.61|25393.55|25313.55|10
1734241390000|2024-12-15 05:43:10|25395.49|25315.49|25395.3|25315.3|25396.1|25316.1|25395.28|25315.28|10
1734241400000|2024-12-15 05:43:20|25395.2|25315.2|25395.98|25315.98|25395.98|25315.98|25395.03|25315.03|9
1734241410000|2024-12-15 05:43:30|25396.04|25316.04|25396.06|25316.06|25396.17|25316.17|25396.03|25316.03|9
1734241420000|2024-12-15 05:43:40|25395.82|25315.82|25396.2|25316.2|25396.2|25316.2|25395.82|25315.82|8
1734241430000|2024-12-15 05:43:50|25396.17|25316.17|25394.97|25314.97|25396.17|25316.17|25394.97|25314.97|10
1734241440000|2024-12-15 05:44:00|25394.59|25314.59|25394.46|25314.46|25394.59|25314.59|25394.04|25314.04|10
1734241450000|2024-12-15 05:44:10|25394.39|25314.39|25393.48|25313.48|25394.39|25314.39|25393.48|25313.48|8
1734241460000|2024-12-15 05:44:20|25393.43|25313.43|25393.06|25313.06|25393.62|25313.62|25393.06|25313.06|10
1734241470000|2024-12-15 05:44:30|25392.74|25312.74|25392.99|25312.99|25393.04|25313.04|25392.65|25312.65|10
1734241480000|2024-12-15 05:44:40|25392.97|25312.97|25392.39|25312.39|25393.02|25313.02|25392.39|25312.39|10
1734241490000|2024-12-15 05:44:50|25392.42|25312.42|25390.28|25310.28|25392.42|25312.42|25390.28|25310.28|10
1734241500000|2024-12-15 05:45:00|25390.23|25310.23|25388.55|25308.55|25390.23|25310.23|25388.55|25308.55|10
1734241510000|2024-12-15 05:45:10|25388.37|25308.37|25388.33|25308.33|25388.61|25308.61|25388.33|25308.33|8
1734241520000|2024-12-15 05:45:20|25388.01|25308.01|25386.41|25306.41|25388.01|25308.01|25386.25|25306.25|10
1734241530000|2024-12-15 05:45:30|25386.38|25306.38|25386.61|25306.61|25387.46|25307.46|25386.29|25306.29|9
1734241540000|2024-12-15 05:45:40|25386.58|25306.58|25386.54|25306.54|25386.77|25306.77|25386.27|25306.27|10
1734241550000|2024-12-15 05:45:50|25386.56|25306.56|25385.75|25305.75|25386.56|25306.56|25385.75|25305.75|10
1734241560000|2024-12-15 05:46:00|25385.78|25305.78|25384.24|25304.24|25385.83|25305.83|25384.24|25304.24|10
1734241570000|2024-12-15 05:46:10|25383.96|25303.96|25382.55|25302.55|25383.96|25303.96|25382.55|25302.55|10
1734241580000|2024-12-15 05:46:20|25382.4|25302.4|25382.2|25302.2|25382.45|25302.45|25382.18|25302.18|10
1734241590000|2024-12-15 05:46:30|25381.83|25301.83|25381.39|25301.39|25381.83|25301.83|25381.39|25301.39|10
1734241600000|2024-12-15 05:46:40|25380.76|25300.76|25379.37|25299.37|25380.76|25300.76|25379.37|25299.37|10
1734241610000|2024-12-15 05:46:50|25379.32|25299.32|25380.23|25300.23|25380.25|25300.25|25379.32|25299.32|9
1734241620000|2024-12-15 05:47:00|25380.18|25300.18|25380.96|25300.96|25380.96|25300.96|25380.1|25300.1|10
1734241630000|2024-12-15 05:47:10|25381|25301|25382.76|25302.76|25382.76|25302.76|25381|25301|10
1734241640000|2024-12-15 05:47:20|25382.68|25302.68|25382.75|25302.75|25383|25303|25382.68|25302.68|10
1734241650000|2024-12-15 05:47:30|25382.34|25302.34|25383.33|25303.33|25383.55|25303.55|25382.14|25302.14|9
1734241660000|2024-12-15 05:47:40|25383.61|25303.61|25385.59|25305.59|25385.59|25305.59|25383.47|25303.47|10
1734241670000|2024-12-15 05:47:50|25385.61|25305.61|25386.16|25306.16|25386.25|25306.25|25385.61|25305.61|10
1734241680000|2024-12-15 05:48:00|25386.21|25306.21|25388.9|25308.9|25388.9|25308.9|25386.16|25306.16|10
1734241690000|2024-12-15 05:48:10|25389.02|25309.02|25388.51|25308.51|25389.29|25309.29|25388.51|25308.51|10
1734241700000|2024-12-15 05:48:20|25388.56|25308.56|25389.03|25309.03|25389.03|25309.03|25388.32|25308.32|9
1734241710000|2024-12-15 05:48:30|25389.05|25309.05|25390.79|25310.79|25390.79|25310.79|25388.84|25308.84|10
1734241720000|2024-12-15 05:48:40|25390.78|25310.78|25391.48|25311.48|25391.49|25311.49|25390.78|25310.78|9
1734241730000|2024-12-15 05:48:50|25392.03|25312.03|25392.89|25312.89|25392.89|25312.89|25392.03|25312.03|9
1734241740000|2024-12-15 05:49:00|25393.34|25313.34|25394.02|25314.02|25394.02|25314.02|25393.34|25313.34|10
1734241750000|2024-12-15 05:49:10|25393.78|25313.78|25392.29|25312.29|25394.45|25314.45|25392.29|25312.29|10
1734241760000|2024-12-15 05:49:20|25392.22|25312.22|25393.59|25313.59|25393.59|25313.59|25391.96|25311.96|10
1734241770000|2024-12-15 05:49:30|25393.56|25313.56|25392.46|25312.46|25393.58|25313.58|25392.46|25312.46|10
1734241780000|2024-12-15 05:49:40|25392.25|25312.25|25391.33|25311.33|25392.25|25312.25|25391.33|25311.33|9
1734241790000|2024-12-15 05:49:50|25391.36|25311.36|25390.38|25310.38|25391.36|25311.36|25390.38|25310.38|10
1734241800000|2024-12-15 05:50:00|25390.42|25310.42|25389.89|25309.89|25390.42|25310.42|25389.89|25309.89|10
1734241810000|2024-12-15 05:50:10|25389.78|25309.78|25388.19|25308.19|25389.78|25309.78|25388.19|25308.19|9
1734241820000|2024-12-15 05:50:20|25388.2|25308.2|25386.75|25306.75|25388.2|25308.2|25386.75|25306.75|9
1734241830000|2024-12-15 05:50:30|25386.71|25306.71|25385.15|25305.15|25386.71|25306.71|25385.15|25305.15|10
1734241840000|2024-12-15 05:50:40|25385.16|25305.16|25383.84|25303.84|25385.35|25305.35|25383.84|25303.84|8
1734241850000|2024-12-15 05:50:50|25383.9|25303.9|25380.9|25300.9|25383.9|25303.9|25380.81|25300.81|10
1734241860000|2024-12-15 05:51:00|25380.93|25300.93|25380.55|25300.55|25380.93|25300.93|25380.54|25300.54|10
1734241870000|2024-12-15 05:51:10|25380.62|25300.62|25380.91|25300.91|25380.93|25300.93|25380.62|25300.62|9
1734241880000|2024-12-15 05:51:20|25380.74|25300.74|25381.37|25301.37|25381.42|25301.42|25380.68|25300.68|9
1734241890000|2024-12-15 05:51:30|25381.44|25301.44|25375.57|25295.57|25381.44|25301.44|25375.57|25295.57|9
1734241900000|2024-12-15 05:51:40|25375.36|25295.36|25374.53|25294.53|25375.36|25295.36|25374.51|25294.51|10
1734241910000|2024-12-15 05:51:50|25374.15|25294.15|25372.1|25292.1|25374.15|25294.15|25371.74|25291.74|10
1734241920000|2024-12-15 05:52:00|25371.91|25291.91|25371.69|25291.69|25372.27|25292.27|25371.69|25291.69|8
1734241930000|2024-12-15 05:52:10|25371.66|25291.66|25372.51|25292.51|25372.51|25292.51|25371.66|25291.66|8
1734241940000|2024-12-15 05:52:20|25373.45|25293.45|25373.66|25293.66|25374.12|25294.12|25373.45|25293.45|10
1734241950000|2024-12-15 05:52:30|25373.59|25293.59|25372.24|25292.24|25373.59|25293.59|25372.24|25292.24|10
1734241960000|2024-12-15 05:52:40|25372.26|25292.26|25369.43|25289.43|25372.34|25292.34|25369.43|25289.43|8
1734241970000|2024-12-15 05:52:50|25367.34|25287.34|25367.83|25287.83|25367.94|25287.94|25367.15|25287.15|10
1734241980000|2024-12-15 05:53:00|25367.76|25287.76|25366.09|25286.09|25367.76|25287.76|25366.09|25286.09|10
1734241990000|2024-12-15 05:53:10|25365.12|25285.12|25364.38|25284.38|25365.53|25285.53|25364.38|25284.38|9
1734242000000|2024-12-15 05:53:20|25363.43|25283.43|25363.36|25283.36|25364.07|25284.07|25363.36|25283.36|10
1734242010000|2024-12-15 05:53:30|25363.42|25283.42|25360.95|25280.95|25363.52|25283.52|25360.95|25280.95|10
1734242020000|2024-12-15 05:53:40|25360.83|25280.83|25360.55|25280.55|25360.83|25280.83|25360.55|25280.55|8
1734242030000|2024-12-15 05:53:50|25360.51|25280.51|25360.48|25280.48|25361.09|25281.09|25360.48|25280.48|9
1734242040000|2024-12-15 05:54:00|25360.4|25280.4|25360.51|25280.51|25360.51|25280.51|25360|25280|9
1734242050000|2024-12-15 05:54:10|25360.58|25280.58|25356.98|25276.98|25361.45|25281.45|25356.98|25276.98|10
1734242060000|2024-12-15 05:54:20|25356.97|25276.97|25357.1|25277.1|25357.1|25277.1|25356.75|25276.75|9
1734242070000|2024-12-15 05:54:30|25357.07|25277.07|25354.67|25274.67|25357.19|25277.19|25354.65|25274.65|10
1734242080000|2024-12-15 05:54:40|25354.69|25274.69|25354.12|25274.12|25355.71|25275.71|25354.12|25274.12|10
1734242090000|2024-12-15 05:54:50|25355.02|25275.02|25356.77|25276.77|25356.8|25276.8|25354.21|25274.21|9
1734242100000|2024-12-15 05:55:00|25355.44|25275.44|25354.03|25274.03|25355.63|25275.63|25353.99|25273.99|9
1734242110000|2024-12-15 05:55:10|25353.91|25273.91|25353.29|25273.29|25353.91|25273.91|25353.27|25273.27|9
1734242120000|2024-12-15 05:55:20|25353.34|25273.34|25352.23|25272.23|25353.34|25273.34|25352.23|25272.23|10
1734242130000|2024-12-15 05:55:30|25352.06|25272.06|25352.29|25272.29|25352.29|25272.29|25352.06|25272.06|10
1734242140000|2024-12-15 05:55:40|25352.34|25272.34|25350.96|25270.96|25352.67|25272.67|25350.96|25270.96|9
1734242150000|2024-12-15 05:55:50|25350.91|25270.91|25351.08|25271.08|25351.08|25271.08|25350.21|25270.21|9
1734242160000|2024-12-15 05:56:00|25351.07|25271.07|25352.35|25272.35|25352.4|25272.4|25351.07|25271.07|10
1734242170000|2024-12-15 05:56:10|25352.3|25272.3|25354.67|25274.67|25354.67|25274.67|25352.3|25272.3|9
1734242180000|2024-12-15 05:56:20|25354.93|25274.93|25355.88|25275.88|25356.11|25276.11|25354.93|25274.93|10
1734242190000|2024-12-15 05:56:30|25355.91|25275.91|25350.67|25270.67|25356.03|25276.03|25350.67|25270.67|8
1734242200000|2024-12-15 05:56:40|25350.36|25270.36|25349.71|25269.71|25350.36|25270.36|25349.7|25269.7|10
1734242210000|2024-12-15 05:56:50|25349.72|25269.72|25349.68|25269.68|25350.25|25270.25|25349.22|25269.22|10
1734242220000|2024-12-15 05:57:00|25349.39|25269.39|25349.07|25269.07|25349.44|25269.44|25349.07|25269.07|9
1734242230000|2024-12-15 05:57:10|25349.11|25269.11|25350.85|25270.85|25350.85|25270.85|25349.11|25269.11|10
1734242240000|2024-12-15 05:57:20|25351.14|25271.14|25351.71|25271.71|25352.63|25272.63|25351.14|25271.14|10
1734242250000|2024-12-15 05:57:30|25351.99|25271.99|25351.68|25271.68|25352.56|25272.56|25351.68|25271.68|9
1734242260000|2024-12-15 05:57:40|25351.9|25271.9|25353.82|25273.82|25353.82|25273.82|25351.9|25271.9|10
1734242270000|2024-12-15 05:57:50|25353.84|25273.84|25360.25|25280.25|25360.78|25280.78|25353.84|25273.84|10
1734242280000|2024-12-15 05:58:00|25360.12|25280.12|25360.76|25280.76|25360.76|25280.76|25360.01|25280.01|10
1734242290000|2024-12-15 05:58:10|25360.87|25280.87|25360.7|25280.7|25361.24|25281.24|25360.7|25280.7|10
1734242300000|2024-12-15 05:58:20|25360.67|25280.67|25360.62|25280.62|25360.67|25280.67|25360.62|25280.62|8
1734242310000|2024-12-15 05:58:30|25360.61|25280.61|25361.06|25281.06|25361.53|25281.53|25360.36|25280.36|8
1734242320000|2024-12-15 05:58:40|25360.41|25280.41|25359.78|25279.78|25360.41|25280.41|25359.74|25279.74|10
1734242330000|2024-12-15 05:58:50|25359.7|25279.7|25359.14|25279.14|25359.7|25279.7|25359.1|25279.1|10
1734242340000|2024-12-15 05:59:00|25359.05|25279.05|25357.35|25277.35|25359.05|25279.05|25357.35|25277.35|10
1734242350000|2024-12-15 05:59:10|25353.71|25273.71|25352.72|25272.72|25353.71|25273.71|25351.85|25271.85|10
1734242360000|2024-12-15 05:59:20|25352.52|25272.52|25350.82|25270.82|25352.52|25272.52|25350.27|25270.27|9
1734242370000|2024-12-15 05:59:30|25350.76|25270.76|25351.24|25271.24|25351.29|25271.29|25350.63|25270.63|10
1734242380000|2024-12-15 05:59:40|25351.37|25271.37|25351.29|25271.29|25351.55|25271.55|25351.29|25271.29|10
1734242390000|2024-12-15 05:59:50|25351.26|25271.26|25351.01|25271.01|25351.29|25271.29|25351.01|25271.01|5
1734242400000|2024-12-15 06:00:00|25351.02|25271.02|25352.22|25272.22|25353.51|25273.51|25351.02|25271.02|10
1734242410000|2024-12-15 06:00:10|25352.17|25272.17|25355.06|25275.06|25355.06|25275.06|25351.88|25271.88|10
1734242420000|2024-12-15 06:00:20|25355.25|25275.25|25355.73|25275.73|25355.84|25275.84|25355.25|25275.25|10
1734242430000|2024-12-15 06:00:30|25355.79|25275.79|25354.16|25274.16|25355.79|25275.79|25354.16|25274.16|9
1734242440000|2024-12-15 06:00:40|25353.78|25273.78|25356.2|25276.2|25356.47|25276.47|25353.56|25273.56|10
1734242450000|2024-12-15 06:00:50|25356.24|25276.24|25356.36|25276.36|25356.36|25276.36|25356.24|25276.24|8
1734242460000|2024-12-15 06:01:00|25356.32|25276.32|25355.23|25275.23|25356.34|25276.34|25355.21|25275.21|10
1734242470000|2024-12-15 06:01:10|25355.15|25275.15|25355.4|25275.4|25355.4|25275.4|25355.04|25275.04|9
1734242480000|2024-12-15 06:01:20|25355.64|25275.64|25356.92|25276.92|25356.92|25276.92|25355.64|25275.64|10
1734242490000|2024-12-15 06:01:30|25356.9|25276.9|25357.35|25277.35|25357.35|25277.35|25356.79|25276.79|7
1734242500000|2024-12-15 06:01:40|25357.34|25277.34|25356.73|25276.73|25357.34|25277.34|25356.73|25276.73|8
1734242510000|2024-12-15 06:01:50|25356.67|25276.67|25355.89|25275.89|25356.67|25276.67|25355.89|25275.89|8
1734242520000|2024-12-15 06:02:00|25355.91|25275.91|25356.82|25276.82|25357.07|25277.07|25355.91|25275.91|9
1734242530000|2024-12-15 06:02:10|25357.03|25277.03|25359.97|25279.97|25359.97|25279.97|25357.03|25277.03|9
1734242540000|2024-12-15 06:02:20|25360.2|25280.2|25363.97|25283.97|25363.97|25283.97|25360.2|25280.2|10
1734242550000|2024-12-15 06:02:30|25364.13|25284.13|25363.94|25283.94|25365.06|25285.06|25363.94|25283.94|10
1734242560000|2024-12-15 06:02:40|25363.95|25283.95|25363.96|25283.96|25365.46|25285.46|25363.49|25283.49|10
1734242570000|2024-12-15 06:02:50|25364.26|25284.26|25364.99|25284.99|25365.2|25285.2|25364.26|25284.26|9
1734242580000|2024-12-15 06:03:00|25364.93|25284.93|25364.59|25284.59|25365.24|25285.24|25364.48|25284.48|10
1734242590000|2024-12-15 06:03:10|25364.6|25284.6|25361.17|25281.17|25364.6|25284.6|25361.17|25281.17|10
1734242600000|2024-12-15 06:03:20|25361.1|25281.1|25359.3|25279.3|25361.1|25281.1|25359.28|25279.28|10
1734242610000|2024-12-15 06:03:30|25359.18|25279.18|25360.3|25280.3|25360.3|25280.3|25358.66|25278.66|10
1734242620000|2024-12-15 06:03:40|25360.29|25280.29|25360.48|25280.48|25360.77|25280.77|25360.27|25280.27|10
1734242630000|2024-12-15 06:03:50|25360.49|25280.49|25360.59|25280.59|25360.59|25280.59|25360.49|25280.49|6
1734242640000|2024-12-15 06:04:00|25360.61|25280.61|25361.65|25281.65|25361.69|25281.69|25360.51|25280.51|10
1734242650000|2024-12-15 06:04:10|25361.29|25281.29|25359.3|25279.3|25361.29|25281.29|25359.3|25279.3|10
1734242660000|2024-12-15 06:04:20|25359.35|25279.35|25357.76|25277.76|25359.35|25279.35|25357.75|25277.75|10
1734242670000|2024-12-15 06:04:30|25358.08|25278.08|25357.72|25277.72|25358.08|25278.08|25357.36|25277.36|10
1734242680000|2024-12-15 06:04:40|25357.71|25277.71|25358.64|25278.64|25358.64|25278.64|25357.62|25277.62|9
1734242690000|2024-12-15 06:04:50|25358.53|25278.53|25358.6|25278.6|25358.66|25278.66|25358.51|25278.51|8
1734242700000|2024-12-15 06:05:00|25358.62|25278.62|25358.59|25278.59|25360.16|25280.16|25358.57|25278.57|10
1734242710000|2024-12-15 06:05:10|25358.22|25278.22|25356.1|25276.1|25358.22|25278.22|25356.1|25276.1|9
1734242720000|2024-12-15 06:05:20|25356.08|25276.08|25352.98|25272.98|25356.55|25276.55|25352.98|25272.98|10
1734242730000|2024-12-15 06:05:30|25352.86|25272.86|25352.77|25272.77|25352.88|25272.88|25351.55|25271.55|10
1734242740000|2024-12-15 06:05:40|25352.86|25272.86|25351.72|25271.72|25352.86|25272.86|25351.72|25271.72|10
1734242750000|2024-12-15 06:05:50|25351.37|25271.37|25345.24|25265.24|25351.42|25271.42|25345.24|25265.24|10
1734242760000|2024-12-15 06:06:00|25344.58|25264.58|25345|25265|25345|25265|25344.13|25264.13|8
1734242770000|2024-12-15 06:06:10|25345.4|25265.4|25346.25|25266.25|25346.31|25266.31|25345.4|25265.4|10
1734242780000|2024-12-15 06:06:20|25346.56|25266.56|25345.87|25265.87|25346.56|25266.56|25345.67|25265.67|10
1734242790000|2024-12-15 06:06:30|25345.9|25265.9|25344.85|25264.85|25345.94|25265.94|25344.76|25264.76|7
1734242800000|2024-12-15 06:06:40|25344.89|25264.89|25343.59|25263.59|25344.93|25264.93|25343.59|25263.59|7
1734242810000|2024-12-15 06:06:50|25343.48|25263.48|25341.8|25261.8|25343.49|25263.49|25341.8|25261.8|8
1734242820000|2024-12-15 06:07:00|25341.49|25261.49|25340.46|25260.46|25341.49|25261.49|25340.44|25260.44|10
1734242830000|2024-12-15 06:07:10|25340.41|25260.41|25340.62|25260.62|25340.68|25260.68|25340.35|25260.35|9
1734242840000|2024-12-15 06:07:20|25340.61|25260.61|25339.27|25259.27|25340.61|25260.61|25339.27|25259.27|10
1734242850000|2024-12-15 06:07:30|25339.31|25259.31|25339.17|25259.17|25339.31|25259.31|25339.17|25259.17|8
1734242860000|2024-12-15 06:07:40|25339.13|25259.13|25337.53|25257.53|25339.13|25259.13|25337.53|25257.53|8
1734242870000|2024-12-15 06:07:50|25337|25257|25337.7|25257.7|25337.7|25257.7|25336.22|25256.22|9
1734242880000|2024-12-15 06:08:00|25337.74|25257.74|25331.9|25251.9|25337.74|25257.74|25331.9|25251.9|10
1734242890000|2024-12-15 06:08:10|25331.11|25251.11|25321.14|25241.14|25331.11|25251.11|25321.14|25241.14|10
1734242900000|2024-12-15 06:08:20|25320.74|25240.74|25319.16|25239.16|25320.74|25240.74|25319.16|25239.16|10
1734242910000|2024-12-15 06:08:30|25318.72|25238.72|25317.85|25237.85|25318.72|25238.72|25317.04|25237.04|10
1734242920000|2024-12-15 06:08:40|25317.97|25237.97|25320.9|25240.9|25320.9|25240.9|25317.97|25237.97|10
1734242930000|2024-12-15 06:08:50|25320.93|25240.93|25326.38|25246.38|25326.38|25246.38|25320.93|25240.93|10
1734242940000|2024-12-15 06:09:00|25326.6|25246.6|25329.16|25249.16|25329.16|25249.16|25326.6|25246.6|10
1734242950000|2024-12-15 06:09:10|25329.26|25249.26|25332.78|25252.78|25332.78|25252.78|25329.26|25249.26|10
1734242960000|2024-12-15 06:09:20|25333.48|25253.48|25334.79|25254.79|25335.17|25255.17|25333.48|25253.48|10
1734242970000|2024-12-15 06:09:30|25334.78|25254.78|25334.59|25254.59|25335.12|25255.12|25334.59|25254.59|8
1734242980000|2024-12-15 06:09:40|25334.36|25254.36|25334.8|25254.8|25335.04|25255.04|25334.29|25254.29|10
1734242990000|2024-12-15 06:09:50|25334.75|25254.75|25334.5|25254.5|25334.75|25254.75|25334.26|25254.26|10
1734243000000|2024-12-15 06:10:00|25334.19|25254.19|25332.12|25252.12|25334.19|25254.19|25332.12|25252.12|9
1734243010000|2024-12-15 06:10:10|25330.4|25250.4|25324.02|25244.02|25330.4|25250.4|25324.02|25244.02|10
1734243020000|2024-12-15 06:10:20|25323.45|25243.45|25323.14|25243.14|25323.45|25243.45|25323.14|25243.14|8
1734243030000|2024-12-15 06:10:30|25323.12|25243.12|25323.57|25243.57|25323.57|25243.57|25322.99|25242.99|9
1734243040000|2024-12-15 06:10:40|25323.5|25243.5|25323.94|25243.94|25323.94|25243.94|25323.5|25243.5|10
1734243050000|2024-12-15 06:10:50|25323.85|25243.85|25322.01|25242.01|25323.85|25243.85|25321.86|25241.86|9
1734243060000|2024-12-15 06:11:00|25321.87|25241.87|25314.97|25234.97|25321.87|25241.87|25314.77|25234.77|10
1734243070000|2024-12-15 06:11:10|25314.94|25234.94|25317.03|25237.03|25317.03|25237.03|25314.94|25234.94|10
1734243080000|2024-12-15 06:11:20|25316.92|25236.92|25316.74|25236.74|25317.04|25237.04|25316.74|25236.74|10
1734243090000|2024-12-15 06:11:30|25316.19|25236.19|25315.56|25235.56|25316.26|25236.26|25315.31|25235.31|10
1734243100000|2024-12-15 06:11:40|25315.68|25235.68|25314.83|25234.83|25315.85|25235.85|25314.83|25234.83|9
1734243110000|2024-12-15 06:11:50|25314.89|25234.89|25314.18|25234.18|25314.9|25234.9|25314.18|25234.18|8
1734243120000|2024-12-15 06:12:00|25314.12|25234.12|25313.47|25233.47|25314.12|25234.12|25313.34|25233.34|10
1734243130000|2024-12-15 06:12:10|25313.35|25233.35|25315.47|25235.47|25315.47|25235.47|25313.35|25233.35|10
1734243140000|2024-12-15 06:12:20|25315.31|25235.31|25315.26|25235.26|25315.68|25235.68|25315.22|25235.22|10
1734243150000|2024-12-15 06:12:30|25315.21|25235.21|25314.01|25234.01|25315.21|25235.21|25313.63|25233.63|10
1734243160000|2024-12-15 06:12:40|25313.95|25233.95|25315.12|25235.12|25315.12|25235.12|25313.57|25233.57|10
1734243170000|2024-12-15 06:12:50|25315.26|25235.26|25315.63|25235.63|25315.63|25235.63|25315.25|25235.25|9
1734243180000|2024-12-15 06:13:00|25315.64|25235.64|25317.07|25237.07|25317.07|25237.07|25315.62|25235.62|9
1734243190000|2024-12-15 06:13:10|25317.2|25237.2|25320.22|25240.22|25320.22|25240.22|25317.2|25237.2|9
1734243200000|2024-12-15 06:13:20|25320.33|25240.33|25318.39|25238.39|25320.51|25240.51|25318.39|25238.39|10
1734243210000|2024-12-15 06:13:30|25318.48|25238.48|25316.43|25236.43|25318.58|25238.58|25316.13|25236.13|10
1734243220000|2024-12-15 06:13:40|25316.42|25236.42|25315.9|25235.9|25317.62|25237.62|25315.9|25235.9|9
1734243230000|2024-12-15 06:13:50|25315.55|25235.55|25308.93|25228.93|25315.55|25235.55|25308.88|25228.88|9
1734243240000|2024-12-15 06:14:00|25308.9|25228.9|25308.64|25228.64|25309.22|25229.22|25308.64|25228.64|10
1734243250000|2024-12-15 06:14:10|25307.97|25227.97|25309.27|25229.27|25309.42|25229.42|25307.88|25227.88|10
1734243260000|2024-12-15 06:14:20|25309.18|25229.18|25310.21|25230.21|25310.88|25230.88|25309.18|25229.18|10
1734243270000|2024-12-15 06:14:30|25310.17|25230.17|25308.78|25228.78|25310.17|25230.17|25308.78|25228.78|9
1734243280000|2024-12-15 06:14:40|25309.28|25229.28|25308.67|25228.67|25309.29|25229.29|25308.67|25228.67|10
1734243290000|2024-12-15 06:14:50|25308.74|25228.74|25308.8|25228.8|25308.8|25228.8|25308.54|25228.54|9
1734243300000|2024-12-15 06:15:00|25308.77|25228.77|25310.92|25230.92|25310.92|25230.92|25308.56|25228.56|8
1734243310000|2024-12-15 06:15:10|25311.1|25231.1|25314.38|25234.38|25314.38|25234.38|25311.01|25231.01|10
1734243320000|2024-12-15 06:15:20|25314.41|25234.41|25319.58|25239.58|25319.58|25239.58|25314.41|25234.41|10
1734243330000|2024-12-15 06:15:30|25319.64|25239.64|25323.3|25243.3|25323.3|25243.3|25319.64|25239.64|10
1734243340000|2024-12-15 06:15:40|25324.08|25244.08|25324.66|25244.66|25325.22|25245.22|25324|25244|9
1734243350000|2024-12-15 06:15:50|25324.82|25244.82|25326.22|25246.22|25326.22|25246.22|25324.77|25244.77|10
1734243360000|2024-12-15 06:16:00|25326.37|25246.37|25328.8|25248.8|25328.8|25248.8|25326.32|25246.32|10
1734243370000|2024-12-15 06:16:10|25328.95|25248.95|25330.63|25250.63|25331.02|25251.02|25328.95|25248.95|10
1734243380000|2024-12-15 06:16:20|25330.56|25250.56|25332.51|25252.51|25332.51|25252.51|25330.39|25250.39|9
1734243390000|2024-12-15 06:16:30|25332.69|25252.69|25337.06|25257.06|25337.06|25257.06|25332.69|25252.69|10
1734243400000|2024-12-15 06:16:40|25337.56|25257.56|25340.17|25260.17|25340.17|25260.17|25337.56|25257.56|10
1734243410000|2024-12-15 06:16:50|25340.1|25260.1|25343.43|25263.43|25343.56|25263.56|25340.1|25260.1|10
1734243420000|2024-12-15 06:17:00|25343.48|25263.48|25343.4|25263.4|25343.52|25263.52|25343|25263|9
1734243430000|2024-12-15 06:17:10|25343.35|25263.35|25343.42|25263.42|25343.57|25263.57|25343.35|25263.35|9
1734243440000|2024-12-15 06:17:20|25343.26|25263.26|25345.89|25265.89|25346.03|25266.03|25343.26|25263.26|10
1734243450000|2024-12-15 06:17:30|25345.93|25265.93|25346.75|25266.75|25346.75|25266.75|25345.54|25265.54|9
1734243460000|2024-12-15 06:17:40|25346.56|25266.56|25346.32|25266.32|25347.54|25267.54|25346.05|25266.05|10
1734243470000|2024-12-15 06:17:50|25346.33|25266.33|25345.6|25265.6|25346.77|25266.77|25345.6|25265.6|10
1734243480000|2024-12-15 06:18:00|25345.75|25265.75|25346.64|25266.64|25347.12|25267.12|25345.72|25265.72|10
1734243490000|2024-12-15 06:18:10|25346.66|25266.66|25346.06|25266.06|25346.73|25266.73|25346.06|25266.06|9
1734243500000|2024-12-15 06:18:20|25345.98|25265.98|25345.02|25265.02|25345.98|25265.98|25345.02|25265.02|10
1734243510000|2024-12-15 06:18:30|25344.95|25264.95|25343.72|25263.72|25345.18|25265.18|25343.72|25263.72|9
1734243520000|2024-12-15 06:18:40|25344.32|25264.32|25345.6|25265.6|25347.12|25267.12|25344.15|25264.15|10
1734243530000|2024-12-15 06:18:50|25345.5|25265.5|25345.12|25265.12|25345.54|25265.54|25345.12|25265.12|7
1734243540000|2024-12-15 06:19:00|25345.02|25265.02|25342.74|25262.74|25345.02|25265.02|25342.74|25262.74|10
1734243550000|2024-12-15 06:19:10|25340.96|25260.96|25339.92|25259.92|25341.33|25261.33|25339.92|25259.92|10
1734243560000|2024-12-15 06:19:20|25339.95|25259.95|25340.37|25260.37|25340.37|25260.37|25339.82|25259.82|9
1734243570000|2024-12-15 06:19:30|25340.72|25260.72|25339.67|25259.67|25340.96|25260.96|25339.67|25259.67|9
1734243580000|2024-12-15 06:19:40|25339.6|25259.6|25338.4|25258.4|25339.65|25259.65|25338.24|25258.24|10
1734243590000|2024-12-15 06:19:50|25338.72|25258.72|25339.28|25259.28|25339.28|25259.28|25338.62|25258.62|10
1734243600000|2024-12-15 06:20:00|25339.17|25259.17|25338.83|25258.83|25339.17|25259.17|25338.82|25258.82|10
1734243610000|2024-12-15 06:20:10|25338.82|25258.82|25337.2|25257.2|25338.82|25258.82|25337.2|25257.2|9
1734243620000|2024-12-15 06:20:20|25337.09|25257.09|25336.12|25256.12|25337.09|25257.09|25336.12|25256.12|7
1734243630000|2024-12-15 06:20:30|25336.07|25256.07|25336.76|25256.76|25336.76|25256.76|25336.07|25256.07|8
1734243640000|2024-12-15 06:20:40|25336.92|25256.92|25336.46|25256.46|25336.92|25256.92|25336.32|25256.32|8
1734243650000|2024-12-15 06:20:50|25336.4|25256.4|25335.01|25255.01|25336.4|25256.4|25335.01|25255.01|10
1734243660000|2024-12-15 06:21:00|25334.95|25254.95|25335.29|25255.29|25335.55|25255.55|25334.8|25254.8|10
1734243670000|2024-12-15 06:21:10|25335.34|25255.34|25334.53|25254.53|25335.47|25255.47|25334.53|25254.53|10
1734243680000|2024-12-15 06:21:20|25333.88|25253.88|25333.89|25253.89|25333.9|25253.9|25333.76|25253.76|9
1734243690000|2024-12-15 06:21:30|25334.06|25254.06|25331.98|25251.98|25334.1|25254.1|25331.67|25251.67|10
1734243700000|2024-12-15 06:21:40|25331.79|25251.79|25329.35|25249.35|25331.79|25251.79|25329.35|25249.35|10
1734243710000|2024-12-15 06:21:50|25329.23|25249.23|25329.77|25249.77|25329.77|25249.77|25328.7|25248.7|9
1734243720000|2024-12-15 06:22:00|25329.79|25249.79|25330.37|25250.37|25330.37|25250.37|25329.79|25249.79|10
1734243730000|2024-12-15 06:22:10|25330.1|25250.1|25330.58|25250.58|25330.58|25250.58|25329.52|25249.52|9
1734243740000|2024-12-15 06:22:20|25330.51|25250.51|25330.14|25250.14|25330.53|25250.53|25330.14|25250.14|8
1734243750000|2024-12-15 06:22:30|25329.83|25249.83|25330.53|25250.53|25330.53|25250.53|25329.83|25249.83|8
1734243760000|2024-12-15 06:22:40|25330.57|25250.57|25332.56|25252.56|25332.56|25252.56|25330.51|25250.51|10
1734243770000|2024-12-15 06:22:50|25333.1|25253.1|25333.88|25253.88|25333.88|25253.88|25332.79|25252.79|10
1734243780000|2024-12-15 06:23:00|25333.86|25253.86|25333.14|25253.14|25333.9|25253.9|25333.12|25253.12|9
1734243790000|2024-12-15 06:23:10|25333.07|25253.07|25332.4|25252.4|25333.09|25253.09|25332.4|25252.4|7
1734243800000|2024-12-15 06:23:20|25331.64|25251.64|25331.45|25251.45|25331.73|25251.73|25331.45|25251.45|7
1734243810000|2024-12-15 06:23:30|25331.05|25251.05|25330.85|25250.85|25331.05|25251.05|25330.63|25250.63|10
1734243820000|2024-12-15 06:23:40|25330.8|25250.8|25329.75|25249.75|25330.85|25250.85|25329.37|25249.37|10
1734243830000|2024-12-15 06:23:50|25330.11|25250.11|25330.26|25250.26|25330.75|25250.75|25329.69|25249.69|8
1734243840000|2024-12-15 06:24:00|25330.21|25250.21|25330.04|25250.04|25330.21|25250.21|25329.79|25249.79|8
1734243850000|2024-12-15 06:24:10|25330.01|25250.01|25330.07|25250.07|25330.07|25250.07|25329.93|25249.93|9
1734243860000|2024-12-15 06:24:20|25330.13|25250.13|25330.1|25250.1|25330.59|25250.59|25330.1|25250.1|10
1734243870000|2024-12-15 06:24:30|25330.07|25250.07|25330.38|25250.38|25330.84|25250.84|25330.06|25250.06|10
1734243880000|2024-12-15 06:24:40|25330.79|25250.79|25330.09|25250.09|25330.83|25250.83|25330.09|25250.09|8
1734243890000|2024-12-15 06:24:50|25330.01|25250.01|25328.69|25248.69|25330.01|25250.01|25328.69|25248.69|10
1734243900000|2024-12-15 06:25:00|25328.52|25248.52|25327.78|25247.78|25328.52|25248.52|25327.77|25247.77|10
1734243910000|2024-12-15 06:25:10|25327.88|25247.88|25327.65|25247.65|25327.92|25247.92|25327.65|25247.65|7
1734243920000|2024-12-15 06:25:20|25327.57|25247.57|25328.47|25248.47|25328.47|25248.47|25327.53|25247.53|10
1734243930000|2024-12-15 06:25:30|25328.54|25248.54|25327.87|25247.87|25328.61|25248.61|25327.85|25247.85|8
1734243940000|2024-12-15 06:25:40|25327.82|25247.82|25328.08|25248.08|25328.08|25248.08|25327.82|25247.82|8
1734243950000|2024-12-15 06:25:50|25328.21|25248.21|25328.12|25248.12|25328.21|25248.21|25327.84|25247.84|9
1734243960000|2024-12-15 06:26:00|25328.1|25248.1|25330.28|25250.28|25330.28|25250.28|25328.1|25248.1|10
1734243970000|2024-12-15 06:26:10|25330.32|25250.32|25329.81|25249.81|25330.67|25250.67|25329.81|25249.81|9
1734243980000|2024-12-15 06:26:20|25329.58|25249.58|25329.98|25249.98|25329.98|25249.98|25329.58|25249.58|9
1734243990000|2024-12-15 06:26:30|25330.03|25250.03|25328.94|25248.94|25330.03|25250.03|25328.87|25248.87|10
1734244000000|2024-12-15 06:26:40|25328.46|25248.46|25330.05|25250.05|25330.05|25250.05|25328.17|25248.17|8
1734244010000|2024-12-15 06:26:50|25330.14|25250.14|25330.23|25250.23|25330.27|25250.27|25330.14|25250.14|8
1734244020000|2024-12-15 06:27:00|25330.06|25250.06|25330.61|25250.61|25330.67|25250.67|25330.06|25250.06|10
1734244030000|2024-12-15 06:27:10|25330.54|25250.54|25330.22|25250.22|25330.54|25250.54|25330.22|25250.22|8
1734244040000|2024-12-15 06:27:20|25330|25250|25329.98|25249.98|25330.45|25250.45|25329.98|25249.98|8
1734244050000|2024-12-15 06:27:30|25329.91|25249.91|25329.79|25249.79|25329.96|25249.96|25329.79|25249.79|9
1734244060000|2024-12-15 06:27:40|25329.28|25249.28|25329.58|25249.58|25329.61|25249.61|25329.11|25249.11|9
1734244070000|2024-12-15 06:27:50|25329.57|25249.57|25329.35|25249.35|25329.66|25249.66|25329.35|25249.35|9
1734244080000|2024-12-15 06:28:00|25329.27|25249.27|25328.36|25248.36|25329.33|25249.33|25328.36|25248.36|10
1734244090000|2024-12-15 06:28:10|25328.27|25248.27|25324.9|25244.9|25328.27|25248.27|25324.9|25244.9|10
1734244100000|2024-12-15 06:28:20|25324.81|25244.81|25324.83|25244.83|25324.83|25244.83|25324.64|25244.64|9
1734244110000|2024-12-15 06:28:30|25324.77|25244.77|25325.34|25245.34|25326.31|25246.31|25324.64|25244.64|9
1734244120000|2024-12-15 06:28:40|25325.11|25245.11|25324.86|25244.86|25325.11|25245.11|25324.86|25244.86|9
1734244130000|2024-12-15 06:28:50|25324.84|25244.84|25324.88|25244.88|25324.98|25244.98|25324.83|25244.83|9
1734244140000|2024-12-15 06:29:00|25324.96|25244.96|25325.09|25245.09|25325.29|25245.29|25324.92|25244.92|9
1734244150000|2024-12-15 06:29:10|25325.13|25245.13|25324.09|25244.09|25325.13|25245.13|25324.09|25244.09|9
1734244160000|2024-12-15 06:29:20|25324|25244|25323.82|25243.82|25324.16|25244.16|25323.82|25243.82|9
1734244170000|2024-12-15 06:29:30|25323.75|25243.75|25324.76|25244.76|25324.76|25244.76|25323.74|25243.74|9
1734244180000|2024-12-15 06:29:40|25324.83|25244.83|25325.04|25245.04|25325.04|25245.04|25324.8|25244.8|10
1734244190000|2024-12-15 06:29:50|25325.02|25245.02|25325.05|25245.05|25325.06|25245.06|25325.02|25245.02|8
1734244200000|2024-12-15 06:30:00|25325.06|25245.06|25325.65|25245.65|25325.65|25245.65|25324.83|25244.83|10
1734244210000|2024-12-15 06:30:10|25326.46|25246.46|25328.33|25248.33|25328.33|25248.33|25326.44|25246.44|10
1734244220000|2024-12-15 06:30:20|25328.35|25248.35|25331.4|25251.4|25331.4|25251.4|25328.35|25248.35|10
1734244230000|2024-12-15 06:30:30|25331.6|25251.6|25332.11|25252.11|25332.11|25252.11|25331.53|25251.53|10
1734244240000|2024-12-15 06:30:40|25332.21|25252.21|25337.39|25257.39|25337.39|25257.39|25332.21|25252.21|10
1734244250000|2024-12-15 06:30:50|25337.58|25257.58|25339.52|25259.52|25339.52|25259.52|25337.58|25257.58|10
1734244260000|2024-12-15 06:31:00|25339.66|25259.66|25337.18|25257.18|25339.66|25259.66|25336.82|25256.82|10
1734244270000|2024-12-15 06:31:10|25337.14|25257.14|25338.29|25258.29|25338.29|25258.29|25337.03|25257.03|10
1734244280000|2024-12-15 06:31:20|25339|25259|25340.12|25260.12|25340.29|25260.29|25339|25259|10
1734244290000|2024-12-15 06:31:30|25340.08|25260.08|25341.17|25261.17|25341.17|25261.17|25340.06|25260.06|9
1734244300000|2024-12-15 06:31:40|25341.27|25261.27|25341.46|25261.46|25341.8|25261.8|25341.27|25261.27|10
1734244310000|2024-12-15 06:31:50|25340.95|25260.95|25339.89|25259.89|25340.95|25260.95|25339.89|25259.89|9
1734244320000|2024-12-15 06:32:00|25339.85|25259.85|25341.92|25261.92|25342.15|25262.15|25339.85|25259.85|10
1734244330000|2024-12-15 06:32:10|25341.62|25261.62|25340.81|25260.81|25341.89|25261.89|25340.81|25260.81|10
1734244340000|2024-12-15 06:32:20|25340.72|25260.72|25340.33|25260.33|25340.72|25260.72|25340.21|25260.21|10
1734244350000|2024-12-15 06:32:30|25340.31|25260.31|25341.31|25261.31|25341.36|25261.36|25340.31|25260.31|10
1734244360000|2024-12-15 06:32:40|25341.25|25261.25|25340.9|25260.9|25341.25|25261.25|25340.9|25260.9|10
1734244370000|2024-12-15 06:32:50|25340.91|25260.91|25340.93|25260.93|25340.93|25260.93|25340.39|25260.39|10
1734244380000|2024-12-15 06:33:00|25341.2|25261.2|25342.35|25262.35|25342.35|25262.35|25341.09|25261.09|9
1734244390000|2024-12-15 06:33:10|25342.41|25262.41|25343.4|25263.4|25343.41|25263.41|25342.41|25262.41|8
1734244400000|2024-12-15 06:33:20|25343.37|25263.37|25344.11|25264.11|25344.13|25264.13|25343.15|25263.15|10
1734244410000|2024-12-15 06:33:30|25344.37|25264.37|25347.67|25267.67|25347.67|25267.67|25344.37|25264.37|9
1734244420000|2024-12-15 06:33:40|25347.73|25267.73|25352.11|25272.11|25352.11|25272.11|25347.73|25267.73|10
1734244430000|2024-12-15 06:33:50|25351.84|25271.84|25352.51|25272.51|25352.62|25272.62|25351.69|25271.69|8
1734244440000|2024-12-15 06:34:00|25352.67|25272.67|25352.36|25272.36|25352.67|25272.67|25351.98|25271.98|9
1734244450000|2024-12-15 06:34:10|25352.41|25272.41|25352.89|25272.89|25352.97|25272.97|25352.41|25272.41|10
1734244460000|2024-12-15 06:34:20|25352.91|25272.91|25351.94|25271.94|25352.91|25272.91|25351.92|25271.92|10
1734244470000|2024-12-15 06:34:30|25351.38|25271.38|25352.07|25272.07|25352.07|25272.07|25351.36|25271.36|9
1734244480000|2024-12-15 06:34:40|25352.18|25272.18|25351.18|25271.18|25352.18|25272.18|25351.18|25271.18|10
1734244490000|2024-12-15 06:34:50|25350.94|25270.94|25349.74|25269.74|25350.94|25270.94|25349.74|25269.74|10
1734244500000|2024-12-15 06:35:00|25349.62|25269.62|25349.11|25269.11|25349.62|25269.62|25349.11|25269.11|9
1734244510000|2024-12-15 06:35:10|25348.1|25268.1|25345.08|25265.08|25348.1|25268.1|25345.08|25265.08|10
1734244520000|2024-12-15 06:35:20|25345.1|25265.1|25344.49|25264.49|25345.1|25265.1|25344.49|25264.49|9
1734244530000|2024-12-15 06:35:30|25344.47|25264.47|25342.17|25262.17|25344.47|25264.47|25342.17|25262.17|10
1734244540000|2024-12-15 06:35:40|25342.15|25262.15|25337.45|25257.45|25342.15|25262.15|25337.39|25257.39|10
1734244550000|2024-12-15 06:35:50|25337.41|25257.41|25337.65|25257.65|25337.67|25257.67|25337|25257|10
1734244560000|2024-12-15 06:36:00|25337.63|25257.63|25339.18|25259.18|25339.55|25259.55|25337.63|25257.63|10
1734244570000|2024-12-15 06:36:10|25339.12|25259.12|25338.48|25258.48|25339.14|25259.14|25338.48|25258.48|10
1734244580000|2024-12-15 06:36:20|25338.38|25258.38|25338.42|25258.42|25338.52|25258.52|25338.05|25258.05|10
1734244590000|2024-12-15 06:36:30|25338.43|25258.43|25336.31|25256.31|25338.43|25258.43|25336.31|25256.31|10
1734244600000|2024-12-15 06:36:40|25336.12|25256.12|25332.5|25252.5|25336.12|25256.12|25332.5|25252.5|10
1734244610000|2024-12-15 06:36:50|25332.34|25252.34|25331.82|25251.82|25332.34|25252.34|25331.82|25251.82|9
1734244620000|2024-12-15 06:37:00|25331.65|25251.65|25326.75|25246.75|25331.84|25251.84|25326.75|25246.75|9
1734244630000|2024-12-15 06:37:10|25324.78|25244.78|25322.72|25242.72|25324.78|25244.78|25322.66|25242.66|10
1734244640000|2024-12-15 06:37:20|25322.38|25242.38|25318.14|25238.14|25322.49|25242.49|25318.14|25238.14|10
1734244650000|2024-12-15 06:37:30|25318.07|25238.07|25318.33|25238.33|25318.64|25238.64|25318.07|25238.07|9
1734244660000|2024-12-15 06:37:40|25318.25|25238.25|25309.26|25229.26|25318.25|25238.25|25309.26|25229.26|10
1734244670000|2024-12-15 06:37:50|25308.88|25228.88|25308.53|25228.53|25308.88|25228.88|25308.35|25228.35|9
1734244680000|2024-12-15 06:38:00|25308.58|25228.58|25308.08|25228.08|25309.42|25229.42|25306.77|25226.77|9
1734244690000|2024-12-15 06:38:10|25309.09|25229.09|25312.73|25232.73|25312.73|25232.73|25309.09|25229.09|10
1734244700000|2024-12-15 06:38:20|25313.16|25233.16|25314.89|25234.89|25314.89|25234.89|25313.13|25233.13|10
1734244710000|2024-12-15 06:38:30|25314.6|25234.6|25317.2|25237.2|25317.2|25237.2|25313.79|25233.79|10
1734244720000|2024-12-15 06:38:40|25317.4|25237.4|25316.67|25236.67|25317.79|25237.79|25316.67|25236.67|9
1734244730000|2024-12-15 06:38:50|25316.63|25236.63|25317.1|25237.1|25317.17|25237.17|25315.72|25235.72|9
1734244740000|2024-12-15 06:39:00|25317.84|25237.84|25317.62|25237.62|25317.84|25237.84|25317.31|25237.31|9
1734244750000|2024-12-15 06:39:10|25317.52|25237.52|25314.61|25234.61|25317.52|25237.52|25314.61|25234.61|10
1734244760000|2024-12-15 06:39:20|25314.53|25234.53|25313.28|25233.28|25314.53|25234.53|25313.28|25233.28|9
1734244770000|2024-12-15 06:39:30|25313.16|25233.16|25312.2|25232.2|25313.16|25233.16|25312.2|25232.2|9
1734244780000|2024-12-15 06:39:40|25311.95|25231.95|25307.22|25227.22|25311.95|25231.95|25307.22|25227.22|10
1734244790000|2024-12-15 06:39:50|25306.98|25226.98|25303.93|25223.93|25306.98|25226.98|25303.93|25223.93|10
1734244800000|2024-12-15 06:40:00|25303.77|25223.77|25296.5|25216.5|25303.77|25223.77|25296.5|25216.5|8
1734244810000|2024-12-15 06:40:10|25291.27|25211.27|25280.95|25200.95|25291.27|25211.27|25280.95|25200.95|10
1734244820000|2024-12-15 06:40:20|25280.71|25200.71|25277.76|25197.76|25280.71|25200.71|25277.76|25197.76|10
1734244830000|2024-12-15 06:40:30|25277.82|25197.82|25278.8|25198.8|25279.17|25199.17|25277.18|25197.18|10
1734244840000|2024-12-15 06:40:40|25278.75|25198.75|25278.43|25198.43|25278.8|25198.8|25277.95|25197.95|9
1734244850000|2024-12-15 06:40:50|25278.33|25198.33|25279.7|25199.7|25280.06|25200.06|25278.29|25198.29|7
1734244860000|2024-12-15 06:41:00|25279.24|25199.24|25277.1|25197.1|25279.24|25199.24|25276.75|25196.75|10
1734244870000|2024-12-15 06:41:10|25277.08|25197.08|25278.67|25198.67|25278.83|25198.83|25277.08|25197.08|9
1734244880000|2024-12-15 06:41:20|25278.72|25198.72|25278.69|25198.69|25279.37|25199.37|25278.56|25198.56|10
1734244890000|2024-12-15 06:41:30|25278.64|25198.64|25278.23|25198.23|25278.69|25198.69|25278.2|25198.2|10
1734244900000|2024-12-15 06:41:40|25278.24|25198.24|25278.91|25198.91|25278.91|25198.91|25278.12|25198.12|10
1734244910000|2024-12-15 06:41:50|25278.83|25198.83|25278.95|25198.95|25279.72|25199.72|25278.75|25198.75|9
1734244920000|2024-12-15 06:42:00|25278.94|25198.94|25280|25200|25280.17|25200.17|25278.53|25198.53|9
1734244930000|2024-12-15 06:42:10|25279.99|25199.99|25279.23|25199.23|25280.57|25200.57|25279.23|25199.23|10
1734244940000|2024-12-15 06:42:20|25279.17|25199.17|25280.05|25200.05|25280.13|25200.13|25279.04|25199.04|9
1734244950000|2024-12-15 06:42:30|25280.01|25200.01|25280.5|25200.5|25280.5|25200.5|25279.89|25199.89|10
1734244960000|2024-12-15 06:42:40|25280.45|25200.45|25281.76|25201.76|25281.76|25201.76|25279.76|25199.76|10
1734244970000|2024-12-15 06:42:50|25281.94|25201.94|25281.61|25201.61|25282.03|25202.03|25281.61|25201.61|10
1734244980000|2024-12-15 06:43:00|25281.62|25201.62|25281.48|25201.48|25281.64|25201.64|25281.11|25201.11|8
1734244990000|2024-12-15 06:43:10|25282.47|25202.47|25283.64|25203.64|25283.73|25203.73|25282.47|25202.47|10
1734245000000|2024-12-15 06:43:20|25283.79|25203.79|25283.64|25203.64|25283.79|25203.79|25282.89|25202.89|9
1734245010000|2024-12-15 06:43:30|25283.65|25203.65|25283.47|25203.47|25283.65|25203.65|25283.45|25203.45|8
1734245020000|2024-12-15 06:43:40|25283.46|25203.46|25282.93|25202.93|25283.46|25203.46|25282.93|25202.93|9
1734245030000|2024-12-15 06:43:50|25282.3|25202.3|25281.23|25201.23|25282.3|25202.3|25280.55|25200.55|10
1734245040000|2024-12-15 06:44:00|25281.78|25201.78|25279.07|25199.07|25281.78|25201.78|25279.07|25199.07|10
1734245050000|2024-12-15 06:44:10|25279.06|25199.06|25277.4|25197.4|25279.06|25199.06|25277.4|25197.4|9
1734245060000|2024-12-15 06:44:20|25276.54|25196.54|25273.45|25193.45|25276.54|25196.54|25272.48|25192.48|10
1734245070000|2024-12-15 06:44:30|25272.8|25192.8|25272.6|25192.6|25272.8|25192.8|25272.1|25192.1|9
1734245080000|2024-12-15 06:44:40|25272.57|25192.57|25271.32|25191.32|25272.57|25192.57|25271.32|25191.32|10
1734245090000|2024-12-15 06:44:50|25271.25|25191.25|25270.85|25190.85|25271.25|25191.25|25270.85|25190.85|8
1734245100000|2024-12-15 06:45:00|25270.82|25190.82|25271.47|25191.47|25271.47|25191.47|25270.63|25190.63|10
1734245110000|2024-12-15 06:45:10|25271.57|25191.57|25273.98|25193.98|25273.98|25193.98|25271.57|25191.57|10
1734245120000|2024-12-15 06:45:20|25274.46|25194.46|25275.49|25195.49|25275.92|25195.92|25274.46|25194.46|9
1734245130000|2024-12-15 06:45:30|25275.2|25195.2|25272.24|25192.24|25275.2|25195.2|25272.24|25192.24|10
1734245140000|2024-12-15 06:45:40|25272.32|25192.32|25273.1|25193.1|25273.1|25193.1|25271.98|25191.98|9
1734245150000|2024-12-15 06:45:50|25273.73|25193.73|25272.3|25192.3|25274.09|25194.09|25272.3|25192.3|10
1734245160000|2024-12-15 06:46:00|25272.39|25192.39|25271.78|25191.78|25272.39|25192.39|25271.65|25191.65|9
1734245170000|2024-12-15 06:46:10|25271.59|25191.59|25271.61|25191.61|25271.61|25191.61|25271.49|25191.49|9
1734245180000|2024-12-15 06:46:20|25271.68|25191.68|25272.89|25192.89|25272.89|25192.89|25271.68|25191.68|10
1734245190000|2024-12-15 06:46:30|25273.65|25193.65|25275.17|25195.17|25275.17|25195.17|25273.65|25193.65|10
1734245200000|2024-12-15 06:46:40|25275.2|25195.2|25279.53|25199.53|25279.53|25199.53|25275.2|25195.2|10
1734245210000|2024-12-15 06:46:50|25279.63|25199.63|25281.69|25201.69|25281.88|25201.88|25279.63|25199.63|10
1734245220000|2024-12-15 06:47:00|25281.53|25201.53|25278.62|25198.62|25281.53|25201.53|25278.62|25198.62|9
1734245230000|2024-12-15 06:47:10|25278.47|25198.47|25277.77|25197.77|25278.47|25198.47|25277.72|25197.72|8
1734245240000|2024-12-15 06:47:20|25277.76|25197.76|25277.57|25197.57|25277.76|25197.76|25277.56|25197.56|9
1734245250000|2024-12-15 06:47:30|25277.55|25197.55|25277.55|25197.55|25277.59|25197.59|25277.2|25197.2|9
1734245260000|2024-12-15 06:47:40|25277.7|25197.7|25278.45|25198.45|25278.45|25198.45|25277.63|25197.63|9
1734245270000|2024-12-15 06:47:50|25278.58|25198.58|25278.68|25198.68|25278.84|25198.84|25278.58|25198.58|8
1734245280000|2024-12-15 06:48:00|25278.51|25198.51|25274.31|25194.31|25278.51|25198.51|25274.31|25194.31|10
1734245290000|2024-12-15 06:48:10|25272.97|25192.97|25264.66|25184.66|25272.97|25192.97|25264.66|25184.66|10
1734245300000|2024-12-15 06:48:20|25263.14|25183.14|25263.85|25183.85|25263.85|25183.85|25262.48|25182.48|10
1734245310000|2024-12-15 06:48:30|25263.82|25183.82|25267.04|25187.04|25268.29|25188.29|25263.82|25183.82|10
1734245320000|2024-12-15 06:48:40|25267.43|25187.43|25268.25|25188.25|25268.99|25188.99|25267.43|25187.43|9
1734245330000|2024-12-15 06:48:50|25267.24|25187.24|25267.44|25187.44|25267.44|25187.44|25266.38|25186.38|9
1734245340000|2024-12-15 06:49:00|25266.98|25186.98|25265.24|25185.24|25267.13|25187.13|25265.24|25185.24|10
1734245350000|2024-12-15 06:49:10|25266.06|25186.06|25265.23|25185.23|25266.06|25186.06|25265.23|25185.23|9
1734245360000|2024-12-15 06:49:20|25264.95|25184.95|25263.89|25183.89|25264.95|25184.95|25263.77|25183.77|10
1734245370000|2024-12-15 06:49:30|25264|25184|25263.36|25183.36|25264.03|25184.03|25263.36|25183.36|9
1734245380000|2024-12-15 06:49:40|25263.29|25183.29|25259.72|25179.72|25263.29|25183.29|25259.72|25179.72|9
1734245390000|2024-12-15 06:49:50|25259.09|25179.09|25251.68|25171.68|25259.09|25179.09|25251.68|25171.68|10
1734245400000|2024-12-15 06:50:00|25251.52|25171.52|25251.23|25171.23|25251.52|25171.52|25250.53|25170.53|9
1734245410000|2024-12-15 06:50:10|25251.26|25171.26|25243.16|25163.16|25251.26|25171.26|25243.16|25163.16|10
1734245420000|2024-12-15 06:50:20|25243.34|25163.34|25241.81|25161.81|25243.34|25163.34|25241.25|25161.25|10
1734245430000|2024-12-15 06:50:30|25241.84|25161.84|25240.44|25160.44|25241.84|25161.84|25240.44|25160.44|10
1734245440000|2024-12-15 06:50:40|25240.24|25160.24|25239.06|25159.06|25240.24|25160.24|25238.73|25158.73|10
1734245450000|2024-12-15 06:50:50|25238.93|25158.93|25234.25|25154.25|25238.93|25158.93|25234.19|25154.19|10
1734245460000|2024-12-15 06:51:00|25234.46|25154.46|25234.24|25154.24|25234.8|25154.8|25232.89|25152.89|10
1734245470000|2024-12-15 06:51:10|25234.67|25154.67|25237.57|25157.57|25237.57|25157.57|25234.35|25154.35|10
1734245480000|2024-12-15 06:51:20|25238.46|25158.46|25238.64|25158.64|25239.26|25159.26|25238.46|25158.46|10
1734245490000|2024-12-15 06:51:30|25238.56|25158.56|25238.22|25158.22|25238.56|25158.56|25238.15|25158.15|10
1734245500000|2024-12-15 06:51:40|25238.17|25158.17|25235.65|25155.65|25238.17|25158.17|25235.65|25155.65|8
1734245510000|2024-12-15 06:51:50|25235.52|25155.52|25232.58|25152.58|25235.52|25155.52|25232.58|25152.58|9
1734245520000|2024-12-15 06:52:00|25232.3|25152.3|25233.02|25153.02|25233.02|25153.02|25231.62|25151.62|10
1734245530000|2024-12-15 06:52:10|25233.08|25153.08|25230.24|25150.24|25233.18|25153.18|25229.84|25149.84|10
1734245540000|2024-12-15 06:52:20|25229.81|25149.81|25228.4|25148.4|25229.97|25149.97|25228.36|25148.36|8
1734245550000|2024-12-15 06:52:30|25228.46|25148.46|25231.7|25151.7|25231.7|25151.7|25228.46|25148.46|10
1734245560000|2024-12-15 06:52:40|25231.87|25151.87|25231.17|25151.17|25232.19|25152.19|25231.17|25151.17|9
1734245570000|2024-12-15 06:52:50|25230.96|25150.96|25231.4|25151.4|25231.4|25151.4|25230.61|25150.61|8
1734245580000|2024-12-15 06:53:00|25231.29|25151.29|25231.17|25151.17|25231.36|25151.36|25231.17|25151.17|8
1734245590000|2024-12-15 06:53:10|25231.13|25151.13|25230.83|25150.83|25231.21|25151.21|25230.79|25150.79|9
1734245600000|2024-12-15 06:53:20|25230.84|25150.84|25227.8|25147.8|25230.84|25150.84|25227.8|25147.8|10
1734245610000|2024-12-15 06:53:30|25227.84|25147.84|25227.09|25147.09|25227.96|25147.96|25227.09|25147.09|9
1734245620000|2024-12-15 06:53:40|25227.61|25147.61|25230.4|25150.4|25230.4|25150.4|25227.61|25147.61|9
1734245630000|2024-12-15 06:53:50|25230.48|25150.48|25230.32|25150.32|25230.49|25150.49|25229.86|25149.86|10
1734245640000|2024-12-15 06:54:00|25230.13|25150.13|25229.65|25149.65|25230.13|25150.13|25229.5|25149.5|10
1734245650000|2024-12-15 06:54:10|25229.71|25149.71|25228.19|25148.19|25229.71|25149.71|25228.19|25148.19|9
1734245660000|2024-12-15 06:54:20|25226.97|25146.97|25229.36|25149.36|25230.02|25150.02|25224.82|25144.82|10
1734245670000|2024-12-15 06:54:30|25229.16|25149.16|25228.52|25148.52|25229.16|25149.16|25228.52|25148.52|9
1734245680000|2024-12-15 06:54:40|25228.42|25148.42|25228.47|25148.47|25228.6|25148.6|25228.19|25148.19|9
1734245690000|2024-12-15 06:54:50|25228.52|25148.52|25228.38|25148.38|25228.52|25148.52|25228.26|25148.26|10
1734245700000|2024-12-15 06:55:00|25228.37|25148.37|25228.11|25148.11|25228.37|25148.37|25227.7|25147.7|9
1734245710000|2024-12-15 06:55:10|25229.23|25149.23|25230.54|25150.54|25230.54|25150.54|25228.4|25148.4|10
1734245720000|2024-12-15 06:55:20|25231.34|25151.34|25231.87|25151.87|25232.65|25152.65|25231.34|25151.34|10
1734245730000|2024-12-15 06:55:30|25231.82|25151.82|25233.58|25153.58|25233.58|25153.58|25231.69|25151.69|8
1734245740000|2024-12-15 06:55:40|25233.63|25153.63|25234.41|25154.41|25234.41|25154.41|25233.48|25153.48|10
1734245750000|2024-12-15 06:55:50|25234.53|25154.53|25234.19|25154.19|25234.53|25154.53|25233.82|25153.82|10
1734245760000|2024-12-15 06:56:00|25234.1|25154.1|25234.88|25154.88|25234.88|25154.88|25234.1|25154.1|10
1734245770000|2024-12-15 06:56:10|25234.97|25154.97|25233.98|25153.98|25234.97|25154.97|25233.95|25153.95|9
1734245780000|2024-12-15 06:56:20|25233.96|25153.96|25231.38|25151.38|25234.49|25154.49|25231.38|25151.38|9
1734245790000|2024-12-15 06:56:30|25230.97|25150.97|25229.74|25149.74|25230.97|25150.97|25229.74|25149.74|10
1734245800000|2024-12-15 06:56:40|25229.58|25149.58|25229.38|25149.38|25229.58|25149.58|25228.95|25148.95|9
1734245810000|2024-12-15 06:56:50|25229.39|25149.39|25225.48|25145.48|25229.39|25149.39|25225.48|25145.48|8
1734245820000|2024-12-15 06:57:00|25225.45|25145.45|25223.8|25143.8|25225.48|25145.48|25223.52|25143.52|10
1734245830000|2024-12-15 06:57:10|25223.85|25143.85|25219.03|25139.03|25224.5|25144.5|25219.03|25139.03|10
1734245840000|2024-12-15 06:57:20|25219.63|25139.63|25223.44|25143.44|25223.57|25143.57|25219.45|25139.45|10
1734245850000|2024-12-15 06:57:30|25223.43|25143.43|25224.64|25144.64|25225.07|25145.07|25223.43|25143.43|10
1734245860000|2024-12-15 06:57:40|25224.66|25144.66|25224.55|25144.55|25224.66|25144.66|25224.32|25144.32|9
1734245870000|2024-12-15 06:57:50|25224.52|25144.52|25225.44|25145.44|25225.44|25145.44|25224.52|25144.52|9
1734245880000|2024-12-15 06:58:00|25225.48|25145.48|25226.79|25146.79|25226.79|25146.79|25225.48|25145.48|8
1734245890000|2024-12-15 06:58:10|25226.34|25146.34|25226.17|25146.17|25226.35|25146.35|25226.14|25146.14|10
1734245900000|2024-12-15 06:58:20|25226.15|25146.15|25224.82|25144.82|25226.37|25146.37|25224.82|25144.82|10
1734245910000|2024-12-15 06:58:30|25225.09|25145.09|25225.53|25145.53|25225.58|25145.58|25225.05|25145.05|10
1734245920000|2024-12-15 06:58:40|25225.58|25145.58|25225.02|25145.02|25225.61|25145.61|25225.02|25145.02|8
1734245930000|2024-12-15 06:58:50|25224.84|25144.84|25222.76|25142.76|25224.84|25144.84|25222.76|25142.76|10
1734245940000|2024-12-15 06:59:00|25222.77|25142.77|25221.98|25141.98|25222.77|25142.77|25221.98|25141.98|9
1734245950000|2024-12-15 06:59:10|25221.99|25141.99|25221.91|25141.91|25222.4|25142.4|25221.91|25141.91|10
1734245960000|2024-12-15 06:59:20|25221.81|25141.81|25220.71|25140.71|25221.81|25141.81|25220.71|25140.71|10
1734245970000|2024-12-15 06:59:30|25220.58|25140.58|25220.97|25140.97|25221.4|25141.4|25220.58|25140.58|10
1734245980000|2024-12-15 06:59:40|25220.95|25140.95|25220.16|25140.16|25220.95|25140.95|25220.16|25140.16|10
1734245990000|2024-12-15 06:59:50|25219.96|25139.96|25219.91|25139.91|25219.96|25139.96|25219.79|25139.79|7
1734246000000|2024-12-15 07:00:00|25219.92|25139.92|25221.94|25141.94|25222.29|25142.29|25219.92|25139.92|10
1734246010000|2024-12-15 07:00:10|25222|25142|25224.2|25144.2|25224.2|25144.2|25221.76|25141.76|10
1734246020000|2024-12-15 07:00:20|25224.19|25144.19|25223.36|25143.36|25225.21|25145.21|25222.98|25142.98|10
1734246030000|2024-12-15 07:00:30|25223.16|25143.16|25226.93|25146.93|25226.93|25146.93|25223.03|25143.03|10
1734246040000|2024-12-15 07:00:40|25227.94|25147.94|25230.19|25150.19|25230.19|25150.19|25227.04|25147.04|10
1734246050000|2024-12-15 07:00:50|25231.28|25151.28|25235.15|25155.15|25235.15|25155.15|25231.28|25151.28|10
1734246060000|2024-12-15 07:01:00|25235.34|25155.34|25232.94|25152.94|25235.34|25155.34|25232.57|25152.57|10
1734246070000|2024-12-15 07:01:10|25232.99|25152.99|25236.65|25156.65|25236.65|25156.65|25232.99|25152.99|10
1734246080000|2024-12-15 07:01:20|25236.9|25156.9|25243.99|25163.99|25243.99|25163.99|25236.9|25156.9|10
1734246090000|2024-12-15 07:01:30|25244.02|25164.02|25242.55|25162.55|25244.44|25164.44|25242.55|25162.55|10
1734246100000|2024-12-15 07:01:40|25242.49|25162.49|25242.05|25162.05|25242.49|25162.49|25241.85|25161.85|10
1734246110000|2024-12-15 07:01:50|25242.16|25162.16|25241.51|25161.51|25242.16|25162.16|25241.49|25161.49|8
1734246120000|2024-12-15 07:02:00|25241.49|25161.49|25241.09|25161.09|25241.56|25161.56|25241.09|25161.09|9
1734246130000|2024-12-15 07:02:10|25241.02|25161.02|25241.36|25161.36|25241.84|25161.84|25241.02|25161.02|10
1734246140000|2024-12-15 07:02:20|25241.58|25161.58|25243.28|25163.28|25243.49|25163.49|25241.58|25161.58|10
1734246150000|2024-12-15 07:02:30|25243.77|25163.77|25242.34|25162.34|25243.79|25163.79|25242.34|25162.34|10
1734246160000|2024-12-15 07:02:40|25241.82|25161.82|25238.08|25158.08|25241.82|25161.82|25238.08|25158.08|10
1734246170000|2024-12-15 07:02:50|25237.86|25157.86|25237.44|25157.44|25238.31|25158.31|25237.32|25157.32|10
1734246180000|2024-12-15 07:03:00|25237.45|25157.45|25238.28|25158.28|25238.77|25158.77|25237.38|25157.38|10
1734246190000|2024-12-15 07:03:10|25238.49|25158.49|25236.97|25156.97|25238.49|25158.49|25236.97|25156.97|10
1734246200000|2024-12-15 07:03:20|25236.74|25156.74|25233.3|25153.3|25236.74|25156.74|25233.3|25153.3|10
1734246210000|2024-12-15 07:03:30|25233.15|25153.15|25235.22|25155.22|25235.22|25155.22|25233.05|25153.05|9
1734246220000|2024-12-15 07:03:40|25235.12|25155.12|25230.75|25150.75|25235.12|25155.12|25230.75|25150.75|10
1734246230000|2024-12-15 07:03:50|25230.38|25150.38|25231.48|25151.48|25231.69|25151.69|25230.38|25150.38|10
1734246240000|2024-12-15 07:04:00|25231.62|25151.62|25231.08|25151.08|25231.84|25151.84|25231.08|25151.08|10
1734246250000|2024-12-15 07:04:10|25230.97|25150.97|25233.65|25153.65|25233.65|25153.65|25230.9|25150.9|10
1734246260000|2024-12-15 07:04:20|25234.52|25154.52|25236.47|25156.47|25236.93|25156.93|25234.52|25154.52|10
1734246270000|2024-12-15 07:04:30|25236.54|25156.54|25236.89|25156.89|25237.21|25157.21|25236.54|25156.54|10
1734246280000|2024-12-15 07:04:40|25236.94|25156.94|25238.58|25158.58|25238.58|25158.58|25236.68|25156.68|8
1734246290000|2024-12-15 07:04:50|25239.37|25159.37|25240.17|25160.17|25240.69|25160.69|25239.37|25159.37|10
1734246300000|2024-12-15 07:05:00|25239.77|25159.77|25240.13|25160.13|25240.15|25160.15|25239.77|25159.77|6
1734246310000|2024-12-15 07:05:10|25239.48|25159.48|25238.63|25158.63|25239.48|25159.48|25238.62|25158.62|10
1734246320000|2024-12-15 07:05:20|25238.8|25158.8|25239.69|25159.69|25239.69|25159.69|25238.8|25158.8|9
1734246330000|2024-12-15 07:05:30|25239.26|25159.26|25237.04|25157.04|25239.26|25159.26|25236.87|25156.87|10
1734246340000|2024-12-15 07:05:40|25237.19|25157.19|25235.25|25155.25|25237.33|25157.33|25235.25|25155.25|10
1734246350000|2024-12-15 07:05:50|25234.86|25154.86|25234.15|25154.15|25234.86|25154.86|25234.15|25154.15|9
1734246360000|2024-12-15 07:06:00|25233.59|25153.59|25232.55|25152.55|25233.59|25153.59|25232.55|25152.55|10
1734246370000|2024-12-15 07:06:10|25232.61|25152.61|25233.66|25153.66|25233.77|25153.77|25232.59|25152.59|10
1734246380000|2024-12-15 07:06:20|25233.08|25153.08|25229.39|25149.39|25233.08|25153.08|25229.39|25149.39|9
1734246390000|2024-12-15 07:06:30|25228.91|25148.91|25229.59|25149.59|25229.82|25149.82|25228.52|25148.52|10
1734246400000|2024-12-15 07:06:40|25229.64|25149.64|25227.59|25147.59|25229.81|25149.81|25227.11|25147.11|10
1734246410000|2024-12-15 07:06:50|25227.63|25147.63|25225.64|25145.64|25227.63|25147.63|25225.63|25145.63|10
1734246420000|2024-12-15 07:07:00|25225.65|25145.65|25226.55|25146.55|25227.75|25147.75|25225.65|25145.65|10
1734246430000|2024-12-15 07:07:10|25226.16|25146.16|25224.84|25144.84|25226.16|25146.16|25224.84|25144.84|8
1734246440000|2024-12-15 07:07:20|25224.7|25144.7|25223.27|25143.27|25224.7|25144.7|25223.27|25143.27|9
1734246450000|2024-12-15 07:07:30|25223.38|25143.38|25223.26|25143.26|25223.47|25143.47|25223.26|25143.26|8
1734246460000|2024-12-15 07:07:40|25223.23|25143.23|25223.44|25143.44|25223.44|25143.44|25222.86|25142.86|10
1734246470000|2024-12-15 07:07:50|25223.42|25143.42|25222.75|25142.75|25223.5|25143.5|25222.23|25142.23|9
1734246480000|2024-12-15 07:08:00|25222.68|25142.68|25225.23|25145.23|25225.23|25145.23|25222.68|25142.68|9
1734246490000|2024-12-15 07:08:10|25225.38|25145.38|25224.37|25144.37|25225.42|25145.42|25224.37|25144.37|10
1734246500000|2024-12-15 07:08:20|25224.44|25144.44|25224.48|25144.48|25224.55|25144.55|25224.18|25144.18|10
1734246510000|2024-12-15 07:08:30|25224.65|25144.65|25225.17|25145.17|25226.03|25146.03|25224.57|25144.57|9
1734246520000|2024-12-15 07:08:40|25225.15|25145.15|25225.05|25145.05|25225.15|25145.15|25224.84|25144.84|9
1734246530000|2024-12-15 07:08:50|25224.94|25144.94|25219.72|25139.72|25225|25145|25219.72|25139.72|9
1734246540000|2024-12-15 07:09:00|25218.77|25138.77|25215.17|25135.17|25218.77|25138.77|25215.05|25135.05|10
1734246550000|2024-12-15 07:09:10|25215.41|25135.41|25215.81|25135.81|25216.41|25136.41|25215.07|25135.07|10
1734246560000|2024-12-15 07:09:20|25215.53|25135.53|25208.75|25128.75|25215.53|25135.53|25208.75|25128.75|9
1734246570000|2024-12-15 07:09:30|25207.59|25127.59|25204.12|25124.12|25207.82|25127.82|25204.12|25124.12|10
1734246580000|2024-12-15 07:09:40|25203.9|25123.9|25200.5|25120.5|25203.9|25123.9|25200.5|25120.5|10
1734246590000|2024-12-15 07:09:50|25200.44|25120.44|25193.12|25113.12|25200.44|25120.44|25193.12|25113.12|10
1734246600000|2024-12-15 07:10:00|25192.76|25112.76|25189.86|25109.86|25192.76|25112.76|25189.86|25109.86|10
1734246610000|2024-12-15 07:10:10|25189.85|25109.85|25186.87|25106.87|25189.85|25109.85|25186.36|25106.36|9
1734246620000|2024-12-15 07:10:20|25187.62|25107.62|25191.37|25111.37|25191.37|25111.37|25187.62|25107.62|10
1734246630000|2024-12-15 07:10:30|25191.56|25111.56|25192.23|25112.23|25192.56|25112.56|25191.34|25111.34|10
1734246640000|2024-12-15 07:10:40|25192.25|25112.25|25192.19|25112.19|25192.25|25112.25|25191.76|25111.76|9
1734246650000|2024-12-15 07:10:50|25192.67|25112.67|25189.36|25109.36|25192.67|25112.67|25189.36|25109.36|10
1734246660000|2024-12-15 07:11:00|25189.23|25109.23|25180.7|25100.7|25189.23|25109.23|25180.7|25100.7|9
1734246670000|2024-12-15 07:11:10|25179.71|25099.71|25168.99|25088.99|25179.71|25099.71|25168.99|25088.99|10
1734246680000|2024-12-15 07:11:20|25169.25|25089.25|25167.9|25087.9|25169.25|25089.25|25167.9|25087.9|10
1734246690000|2024-12-15 07:11:30|25167.98|25087.98|25166.55|25086.55|25167.98|25087.98|25166.48|25086.48|10
1734246700000|2024-12-15 07:11:40|25166.75|25086.75|25165.51|25085.51|25166.75|25086.75|25165.51|25085.51|10
1734246710000|2024-12-15 07:11:50|25165.4|25085.4|25164.81|25084.81|25165.43|25085.43|25164.44|25084.44|10
1734246720000|2024-12-15 07:12:00|25165.23|25085.23|25166.04|25086.04|25166.33|25086.33|25165.23|25085.23|10
1734246730000|2024-12-15 07:12:10|25165.94|25085.94|25168.3|25088.3|25168.49|25088.49|25165.84|25085.84|10
1734246740000|2024-12-15 07:12:20|25168.18|25088.18|25170.28|25090.28|25170.28|25090.28|25168.18|25088.18|9
1734246750000|2024-12-15 07:12:30|25170.26|25090.26|25171.14|25091.14|25171.14|25091.14|25170.15|25090.15|10
1734246760000|2024-12-15 07:12:40|25171.94|25091.94|25172.18|25092.18|25172.96|25092.96|25171.94|25091.94|10
1734246770000|2024-12-15 07:12:50|25172.24|25092.24|25175.63|25095.63|25175.63|25095.63|25172.22|25092.22|10
1734246780000|2024-12-15 07:13:00|25176.06|25096.06|25180.63|25100.63|25180.63|25100.63|25176.06|25096.06|9
1734246790000|2024-12-15 07:13:10|25181.03|25101.03|25187.88|25107.88|25187.88|25107.88|25181.03|25101.03|10
1734246800000|2024-12-15 07:13:20|25187.84|25107.84|25189.48|25109.48|25189.49|25109.49|25187.78|25107.78|10
1734246810000|2024-12-15 07:13:30|25189.46|25109.46|25189.78|25109.78|25190.4|25110.4|25189.25|25109.25|10
1734246820000|2024-12-15 07:13:40|25189.08|25109.08|25189.01|25109.01|25189.08|25109.08|25187.86|25107.86|10
1734246830000|2024-12-15 07:13:50|25189.25|25109.25|25189.68|25109.68|25189.68|25109.68|25189.25|25109.25|9
1734246840000|2024-12-15 07:14:00|25189.67|25109.67|25187.24|25107.24|25189.67|25109.67|25187.2|25107.2|10
1734246850000|2024-12-15 07:14:10|25187.39|25107.39|25185.65|25105.65|25187.39|25107.39|25184.03|25104.03|10
1734246860000|2024-12-15 07:14:20|25185.67|25105.67|25185.41|25105.41|25186.24|25106.24|25185.38|25105.38|10
1734246870000|2024-12-15 07:14:30|25185.1|25105.1|25185.74|25105.74|25185.77|25105.77|25184.69|25104.69|10
1734246880000|2024-12-15 07:14:40|25185.72|25105.72|25184.9|25104.9|25185.81|25105.81|25184.9|25104.9|10
1734246890000|2024-12-15 07:14:50|25184.89|25104.89|25183.04|25103.04|25184.89|25104.89|25183.01|25103.01|9
1734246900000|2024-12-15 07:15:00|25182.86|25102.86|25181.7|25101.7|25182.86|25102.86|25181.5|25101.5|10
1734246910000|2024-12-15 07:15:10|25181.28|25101.28|25182.66|25102.66|25182.66|25102.66|25181.27|25101.27|10
1734246920000|2024-12-15 07:15:20|25182.71|25102.71|25183.42|25103.42|25183.42|25103.42|25182.21|25102.21|9
1734246930000|2024-12-15 07:15:30|25184.45|25104.45|25188.3|25108.3|25188.3|25108.3|25184.45|25104.45|10
1734246940000|2024-12-15 07:15:40|25188.79|25108.79|25192.47|25112.47|25192.47|25112.47|25188.79|25108.79|10
1734246950000|2024-12-15 07:15:50|25192.16|25112.16|25196.26|25116.26|25196.26|25116.26|25192.16|25112.16|10
1734246960000|2024-12-15 07:16:00|25197.14|25117.14|25201.86|25121.86|25201.86|25121.86|25197.14|25117.14|10
1734246970000|2024-12-15 07:16:10|25202.04|25122.04|25201.98|25121.98|25202.91|25122.91|25201.67|25121.67|10
1734246980000|2024-12-15 07:16:20|25201.96|25121.96|25201.5|25121.5|25201.96|25121.96|25200.99|25120.99|10
1734246990000|2024-12-15 07:16:30|25201.27|25121.27|25201.33|25121.33|25201.4|25121.4|25200.86|25120.86|10
1734247000000|2024-12-15 07:16:40|25201.29|25121.29|25205.11|25125.11|25205.11|25125.11|25201.29|25121.29|9
1734247010000|2024-12-15 07:16:50|25205.29|25125.29|25204.48|25124.48|25206.82|25126.82|25204.48|25124.48|9
1734247020000|2024-12-15 07:17:00|25204.6|25124.6|25199.02|25119.02|25204.6|25124.6|25199.02|25119.02|10
1734247030000|2024-12-15 07:17:10|25197.88|25117.88|25200.93|25120.93|25200.97|25120.97|25197.75|25117.75|10
1734247040000|2024-12-15 07:17:20|25201.15|25121.15|25201.76|25121.76|25201.79|25121.79|25200.87|25120.87|10
1734247050000|2024-12-15 07:17:30|25201.22|25121.22|25198.46|25118.46|25201.22|25121.22|25197.89|25117.89|10
1734247060000|2024-12-15 07:17:40|25198.44|25118.44|25197.5|25117.5|25198.98|25118.98|25197.48|25117.48|9
1734247070000|2024-12-15 07:17:50|25197.42|25117.42|25198.51|25118.51|25198.51|25118.51|25196.91|25116.91|10
1734247080000|2024-12-15 07:18:00|25198.63|25118.63|25197.65|25117.65|25198.64|25118.64|25197.12|25117.12|10
1734247090000|2024-12-15 07:18:10|25197.66|25117.66|25197.52|25117.52|25198.06|25118.06|25197.34|25117.34|10
1734247100000|2024-12-15 07:18:20|25197.5|25117.5|25195.93|25115.93|25197.5|25117.5|25195.87|25115.87|8
1734247110000|2024-12-15 07:18:30|25195.96|25115.96|25193.58|25113.58|25196.86|25116.86|25193.58|25113.58|9
1734247120000|2024-12-15 07:18:40|25193.43|25113.43|25193.35|25113.35|25193.58|25113.58|25193.09|25113.09|9
1734247130000|2024-12-15 07:18:50|25193.28|25113.28|25194.61|25114.61|25194.61|25114.61|25192.54|25112.54|10
1734247140000|2024-12-15 07:19:00|25195.53|25115.53|25195.72|25115.72|25197.5|25117.5|25195.53|25115.53|10
1734247150000|2024-12-15 07:19:10|25195.97|25115.97|25197.13|25117.13|25197.13|25117.13|25195.71|25115.71|9
1734247160000|2024-12-15 07:19:20|25197.22|25117.22|25199.63|25119.63|25199.63|25119.63|25197.22|25117.22|10
1734247170000|2024-12-15 07:19:30|25199.87|25119.87|25200.13|25120.13|25200.25|25120.25|25199.87|25119.87|10
1734247180000|2024-12-15 07:19:40|25200.09|25120.09|25198.79|25118.79|25200.09|25120.09|25198.79|25118.79|10
1734247190000|2024-12-15 07:19:50|25198.8|25118.8|25191.68|25111.68|25198.8|25118.8|25191.68|25111.68|10
1734247200000|2024-12-15 07:20:00|25190.81|25110.81|25184.54|25104.54|25190.81|25110.81|25184.19|25104.19|10
1734247210000|2024-12-15 07:20:10|25184.92|25104.92|25182.95|25102.95|25185.16|25105.16|25182.84|25102.84|10
1734247220000|2024-12-15 07:20:20|25183.62|25103.62|25186.03|25106.03|25186.43|25106.43|25183.62|25103.62|10
1734247230000|2024-12-15 07:20:30|25186.06|25106.06|25188.37|25108.37|25188.51|25108.51|25185.92|25105.92|10
1734247240000|2024-12-15 07:20:40|25188.16|25108.16|25189.31|25109.31|25189.31|25109.31|25188.01|25108.01|10
1734247250000|2024-12-15 07:20:50|25189.44|25109.44|25191.55|25111.55|25191.55|25111.55|25189.44|25109.44|10
1734247260000|2024-12-15 07:21:00|25190.51|25110.51|25191.35|25111.35|25191.35|25111.35|25190.13|25110.13|10
1734247270000|2024-12-15 07:21:10|25190.75|25110.75|25189.79|25109.79|25190.91|25110.91|25189.79|25109.79|9
1734247280000|2024-12-15 07:21:20|25189.77|25109.77|25191.49|25111.49|25191.65|25111.65|25189.44|25109.44|10
1734247290000|2024-12-15 07:21:30|25191.52|25111.52|25193.55|25113.55|25194.57|25114.57|25191.05|25111.05|10
1734247300000|2024-12-15 07:21:40|25193.5|25113.5|25192.05|25112.05|25194.51|25114.51|25191.92|25111.92|10
1734247310000|2024-12-15 07:21:50|25191.97|25111.97|25191.73|25111.73|25191.97|25111.97|25190.79|25110.79|10
1734247320000|2024-12-15 07:22:00|25192.28|25112.28|25193.42|25113.42|25193.42|25113.42|25191.33|25111.33|10
1734247330000|2024-12-15 07:22:10|25193.66|25113.66|25192.55|25112.55|25193.72|25113.72|25192.53|25112.53|9
1734247340000|2024-12-15 07:22:20|25192.53|25112.53|25191.43|25111.43|25193.09|25113.09|25191.43|25111.43|10
1734247350000|2024-12-15 07:22:30|25191.91|25111.91|25188.72|25108.72|25192.35|25112.35|25188.72|25108.72|10
1734247360000|2024-12-15 07:22:40|25187.44|25107.44|25184.18|25104.18|25187.44|25107.44|25184.13|25104.13|8
1734247370000|2024-12-15 07:22:50|25184.21|25104.21|25179.26|25099.26|25184.21|25104.21|25179.26|25099.26|10
1734247380000|2024-12-15 07:23:00|25175.32|25095.32|25174.2|25094.2|25175.32|25095.32|25173.94|25093.94|10
1734247390000|2024-12-15 07:23:10|25174.4|25094.4|25175.97|25095.97|25176|25096|25174.4|25094.4|10
1734247400000|2024-12-15 07:23:20|25176.26|25096.26|25176.4|25096.4|25176.98|25096.98|25175.59|25095.59|9
1734247410000|2024-12-15 07:23:30|25176.51|25096.51|25178.39|25098.39|25178.39|25098.39|25176.51|25096.51|9
1734247420000|2024-12-15 07:23:40|25178.56|25098.56|25177.83|25097.83|25178.83|25098.83|25177.65|25097.65|10
1734247430000|2024-12-15 07:23:50|25177.82|25097.82|25177.65|25097.65|25179.34|25099.34|25177.36|25097.36|10
1734247440000|2024-12-15 07:24:00|25177.83|25097.83|25182.26|25102.26|25182.36|25102.36|25177.83|25097.83|10
1734247450000|2024-12-15 07:24:10|25182.6|25102.6|25182.49|25102.49|25184.41|25104.41|25182.49|25102.49|10
1734247460000|2024-12-15 07:24:20|25182.34|25102.34|25180.28|25100.28|25182.34|25102.34|25180.28|25100.28|10
1734247470000|2024-12-15 07:24:30|25180.23|25100.23|25178.23|25098.23|25180.73|25100.73|25178.23|25098.23|10
1734247480000|2024-12-15 07:24:40|25178.11|25098.11|25176.36|25096.36|25178.11|25098.11|25176.36|25096.36|10
1734247490000|2024-12-15 07:24:50|25175.98|25095.98|25176.32|25096.32|25176.41|25096.41|25175.91|25095.91|10
1734247500000|2024-12-15 07:25:00|25176.42|25096.42|25176.84|25096.84|25176.86|25096.86|25175.96|25095.96|10
1734247510000|2024-12-15 07:25:10|25176.83|25096.83|25173.02|25093.02|25176.83|25096.83|25173.02|25093.02|10
1734247520000|2024-12-15 07:25:20|25172.24|25092.24|25170.66|25090.66|25172.24|25092.24|25170.53|25090.53|9
1734247530000|2024-12-15 07:25:30|25170.78|25090.78|25169.68|25089.68|25171|25091|25169.68|25089.68|9
1734247540000|2024-12-15 07:25:40|25169.43|25089.43|25170.12|25090.12|25170.12|25090.12|25169.37|25089.37|8
1734247550000|2024-12-15 07:25:50|25170.15|25090.15|25170.99|25090.99|25170.99|25090.99|25170.15|25090.15|9
1734247560000|2024-12-15 07:26:00|25170.93|25090.93|25168.97|25088.97|25170.93|25090.93|25168.97|25088.97|9
1734247570000|2024-12-15 07:26:10|25168.57|25088.57|25165.9|25085.9|25168.57|25088.57|25165.89|25085.89|10
1734247580000|2024-12-15 07:26:20|25166.01|25086.01|25167.96|25087.96|25167.96|25087.96|25166.01|25086.01|10
1734247590000|2024-12-15 07:26:30|25167.94|25087.94|25169.63|25089.63|25169.63|25089.63|25167.82|25087.82|10
1734247600000|2024-12-15 07:26:40|25169.5|25089.5|25165.5|25085.5|25169.5|25089.5|25165.5|25085.5|10
1734247610000|2024-12-15 07:26:50|25165.4|25085.4|25161.61|25081.61|25165.4|25085.4|25161.4|25081.4|10
1734247620000|2024-12-15 07:27:00|25161.72|25081.72|25162.7|25082.7|25163.02|25083.02|25161.7|25081.7|10
1734247630000|2024-12-15 07:27:10|25162.81|25082.81|25161.29|25081.29|25163.17|25083.17|25161.29|25081.29|9
1734247640000|2024-12-15 07:27:20|25161.05|25081.05|25159.15|25079.15|25161.05|25081.05|25159.02|25079.02|9
1734247650000|2024-12-15 07:27:30|25159.21|25079.21|25153.73|25073.73|25159.21|25079.21|25152.46|25072.46|10
1734247660000|2024-12-15 07:27:40|25154.33|25074.33|25152.95|25072.95|25155.24|25075.24|25152.95|25072.95|10
1734247670000|2024-12-15 07:27:50|25152.8|25072.8|25150.43|25070.43|25152.8|25072.8|25150.25|25070.25|9
1734247680000|2024-12-15 07:28:00|25150.55|25070.55|25149.88|25069.88|25151.48|25071.48|25149.14|25069.14|10
1734247690000|2024-12-15 07:28:10|25150.08|25070.08|25149.49|25069.49|25150.75|25070.75|25149.49|25069.49|9
1734247700000|2024-12-15 07:28:20|25148.4|25068.4|25147.05|25067.05|25148.4|25068.4|25147.05|25067.05|10
1734247710000|2024-12-15 07:28:30|25146.33|25066.33|25146.41|25066.41|25147.01|25067.01|25146.11|25066.11|10
1734247720000|2024-12-15 07:28:40|25146.35|25066.35|25136.88|25056.88|25146.35|25066.35|25136.88|25056.88|10
1734247730000|2024-12-15 07:28:50|25136.81|25056.81|25136.56|25056.56|25137.22|25057.22|25136.56|25056.56|10
1734247740000|2024-12-15 07:29:00|25136.6|25056.6|25136.56|25056.56|25136.75|25056.75|25135.98|25055.98|10
1734247750000|2024-12-15 07:29:10|25136.57|25056.57|25135.82|25055.82|25137.01|25057.01|25135.49|25055.49|8
1734247760000|2024-12-15 07:29:20|25135.41|25055.41|25134.85|25054.85|25135.41|25055.41|25134.38|25054.38|10
1734247770000|2024-12-15 07:29:30|25135.96|25055.96|25136|25056|25136.41|25056.41|25135.96|25055.96|9
1734247780000|2024-12-15 07:29:40|25135.96|25055.96|25136.94|25056.94|25136.95|25056.95|25135.95|25055.95|10
1734247790000|2024-12-15 07:29:50|25137.87|25057.87|25138.51|25058.51|25139.33|25059.33|25137.87|25057.87|10
1734247800000|2024-12-15 07:30:00|25138.59|25058.59|25139.25|25059.25|25139.34|25059.34|25138.27|25058.27|10
1734247810000|2024-12-15 07:30:10|25139.27|25059.27|25138.25|25058.25|25139.27|25059.27|25138.23|25058.23|9
1734247820000|2024-12-15 07:30:20|25138.24|25058.24|25149.48|25069.48|25149.48|25069.48|25137.86|25057.86|10
1734247830000|2024-12-15 07:30:30|25149.51|25069.51|25150.24|25070.24|25150.24|25070.24|25148.91|25068.91|10
1734247840000|2024-12-15 07:30:40|25150.09|25070.09|25154.3|25074.3|25154.3|25074.3|25150.09|25070.09|9
1734247850000|2024-12-15 07:30:50|25152.89|25072.89|25157.32|25077.32|25157.32|25077.32|25152.89|25072.89|10
1734247860000|2024-12-15 07:31:00|25157.43|25077.43|25155.63|25075.63|25157.91|25077.91|25155.63|25075.63|10
1734247870000|2024-12-15 07:31:10|25155.62|25075.62|25153.25|25073.25|25155.62|25075.62|25153.25|25073.25|10
1734247880000|2024-12-15 07:31:20|25153.21|25073.21|25151.06|25071.06|25153.21|25073.21|25150.95|25070.95|10
1734247890000|2024-12-15 07:31:30|25151.21|25071.21|25150.16|25070.16|25151.21|25071.21|25150.16|25070.16|9
1734247900000|2024-12-15 07:31:40|25150.08|25070.08|25143.63|25063.63|25150.08|25070.08|25143.63|25063.63|10
1734247910000|2024-12-15 07:31:50|25143.55|25063.55|25139.44|25059.44|25143.55|25063.55|25139.44|25059.44|9
1734247920000|2024-12-15 07:32:00|25138.99|25058.99|25136.47|25056.47|25138.99|25058.99|25136.47|25056.47|10
1734247930000|2024-12-15 07:32:10|25136.67|25056.67|25128.49|25048.49|25136.67|25056.67|25128.27|25048.27|10
1734247940000|2024-12-15 07:32:20|25128.55|25048.55|25126.13|25046.13|25128.55|25048.55|25126.13|25046.13|10
1734247950000|2024-12-15 07:32:30|25125.62|25045.62|25115.47|25035.47|25125.62|25045.62|25115.47|25035.47|10
1734247960000|2024-12-15 07:32:40|25115.44|25035.44|25115.97|25035.97|25115.97|25035.97|25115.08|25035.08|9
1734247970000|2024-12-15 07:32:50|25116.64|25036.64|25116.05|25036.05|25117.04|25037.04|25116.05|25036.05|9
1734247980000|2024-12-15 07:33:00|25116.02|25036.02|25111.8|25031.8|25116.02|25036.02|25111.8|25031.8|10
1734247990000|2024-12-15 07:33:10|25111.14|25031.14|25107.93|25027.93|25111.14|25031.14|25107.57|25027.57|10
1734248000000|2024-12-15 07:33:20|25107.87|25027.87|25098.77|25018.77|25107.87|25027.87|25098.77|25018.77|10
1734248010000|2024-12-15 07:33:30|25097.49|25017.49|25087.64|25007.64|25097.49|25017.49|25087.52|25007.52|10
1734248020000|2024-12-15 07:33:40|25087.75|25007.75|25083.5|25003.5|25087.75|25007.75|25083.29|25003.29|10
1734248030000|2024-12-15 07:33:50|25083.64|25003.64|25082.65|25002.65|25085.08|25005.08|25082.65|25002.65|10
1734248040000|2024-12-15 07:34:00|25082.5|25002.5|25083.37|25003.37|25083.55|25003.55|25082.35|25002.35|10
1734248050000|2024-12-15 07:34:10|25083.09|25003.09|25078.82|24998.82|25083.39|25003.39|25078.82|24998.82|10
1734248060000|2024-12-15 07:34:20|25078.42|24998.42|25077.09|24997.09|25078.42|24998.42|25076.98|24996.98|10
1734248070000|2024-12-15 07:34:30|25077.07|24997.07|25070.17|24990.17|25077.07|24997.07|25069.7|24989.7|10
1734248080000|2024-12-15 07:34:40|25070.15|24990.15|25073.02|24993.02|25073.02|24993.02|25070.15|24990.15|9
1734248090000|2024-12-15 07:34:50|25072.51|24992.51|25070.59|24990.59|25072.51|24992.51|25070.55|24990.55|10
1734248100000|2024-12-15 07:35:00|25070.49|24990.49|25069.17|24989.17|25071.97|24991.97|25069.17|24989.17|10
1734248110000|2024-12-15 07:35:10|25067.59|24987.59|25067.21|24987.21|25069.13|24989.13|25067.21|24987.21|10
1734248120000|2024-12-15 07:35:20|25066.84|24986.84|25064.01|24984.01|25066.84|24986.84|25064.01|24984.01|10
1734248130000|2024-12-15 07:35:30|25064.12|24984.12|25067.81|24987.81|25067.81|24987.81|25063.73|24983.73|10
1734248140000|2024-12-15 07:35:40|25067.85|24987.85|25069.86|24989.86|25069.86|24989.86|25065.08|24985.08|10
1734248150000|2024-12-15 07:35:50|25070.45|24990.45|25070.15|24990.15|25072.01|24992.01|25070.15|24990.15|10
1734248160000|2024-12-15 07:36:00|25069.26|24989.26|25065|24985|25069.26|24989.26|25065|24985|10
1734248170000|2024-12-15 07:36:10|25064.65|24984.65|25062.79|24982.79|25064.65|24984.65|25060.33|24980.33|10
1734248180000|2024-12-15 07:36:20|25063.05|24983.05|25064.01|24984.01|25064.01|24984.01|25062.38|24982.38|10
1734248190000|2024-12-15 07:36:30|25064.55|24984.55|25062.85|24982.85|25064.61|24984.61|25062.85|24982.85|10
1734248200000|2024-12-15 07:36:40|25062.62|24982.62|25062.78|24982.78|25064.37|24984.37|25062.49|24982.49|10
1734248210000|2024-12-15 07:36:50|25062.84|24982.84|25062.07|24982.07|25062.87|24982.87|25061.28|24981.28|10
1734248220000|2024-12-15 07:37:00|25060.62|24980.62|25065.24|24985.24|25065.33|24985.33|25060.62|24980.62|10
1734248230000|2024-12-15 07:37:10|25065.45|24985.45|25067.04|24987.04|25067.04|24987.04|25063.97|24983.97|10
1734248240000|2024-12-15 07:37:20|25065.87|24985.87|25066.76|24986.76|25066.76|24986.76|25065.31|24985.31|10
1734248250000|2024-12-15 07:37:30|25065.37|24985.37|25059.99|24979.99|25065.37|24985.37|25059.99|24979.99|10
1734248260000|2024-12-15 07:37:40|25059.29|24979.29|25056.4|24976.4|25059.29|24979.29|25056.07|24976.07|10
1734248270000|2024-12-15 07:37:50|25056.78|24976.78|25052.06|24972.06|25056.78|24976.78|25052.06|24972.06|10
1734248280000|2024-12-15 07:38:00|25052.02|24972.02|25053.27|24973.27|25054.02|24974.02|25052.02|24972.02|10
1734248290000|2024-12-15 07:38:10|25053.38|24973.38|25051.68|24971.68|25053.38|24973.38|25051.33|24971.33|10
1734248300000|2024-12-15 07:38:20|25051.46|24971.46|25051.42|24971.42|25052.01|24972.01|25051.42|24971.42|9
1734248310000|2024-12-15 07:38:30|25050.37|24970.37|25050.49|24970.49|25050.56|24970.56|25048.6|24968.6|10
1734248320000|2024-12-15 07:38:40|25050.59|24970.59|25048.76|24968.76|25050.85|24970.85|25048.76|24968.76|9
1734248330000|2024-12-15 07:38:50|25048.45|24968.45|25042.82|24962.82|25048.45|24968.45|25042.82|24962.82|10
1734248340000|2024-12-15 07:39:00|25042.54|24962.54|25036.68|24956.68|25042.54|24962.54|25036.68|24956.68|10
1734248350000|2024-12-15 07:39:10|25036.27|24956.27|25030.42|24950.42|25036.27|24956.27|25030.42|24950.42|10
1734248360000|2024-12-15 07:39:20|25029.39|24949.39|25021.73|24941.73|25029.52|24949.52|25021.72|24941.72|10
1734248370000|2024-12-15 07:39:30|25018.56|24938.56|25014.15|24934.15|25018.56|24938.56|25014.15|24934.15|10
1734248380000|2024-12-15 07:39:40|25014.32|24934.32|25013.61|24933.61|25014.32|24934.32|25013.19|24933.19|10
1734248390000|2024-12-15 07:39:50|25014.16|24934.16|25004.84|24924.84|25014.16|24934.16|25004.84|24924.84|10
1734248400000|2024-12-15 07:40:00|25004.95|24924.95|25000.03|24920.03|25004.95|24924.95|25000.03|24920.03|10
1734248410000|2024-12-15 07:40:10|25000.6|24920.6|25004.89|24924.89|25005.13|24925.13|25000.6|24920.6|10
1734248420000|2024-12-15 07:40:20|25005.07|24925.07|25002.68|24922.68|25005.52|24925.52|25002.68|24922.68|10
1734248430000|2024-12-15 07:40:30|25002.4|24922.4|25002.06|24922.06|25002.4|24922.4|25001.45|24921.45|10
1734248440000|2024-12-15 07:40:40|25001.46|24921.46|24999.08|24919.08|25001.47|24921.47|24999.08|24919.08|10
1734248450000|2024-12-15 07:40:50|24999.37|24919.37|24999.7|24919.7|25000.32|24920.32|24999.3|24919.3|9
1734248460000|2024-12-15 07:41:00|24999.82|24919.82|25006.44|24926.44|25006.44|24926.44|24999.68|24919.68|10
1734248470000|2024-12-15 07:41:10|25005.79|24925.79|25000.59|24920.59|25006.01|24926.01|25000.59|24920.59|10
1734248480000|2024-12-15 07:41:20|24999.57|24919.57|24993.69|24913.69|24999.57|24919.57|24992.19|24912.19|10
1734248490000|2024-12-15 07:41:30|24994.07|24914.07|24993.46|24913.46|24994.07|24914.07|24992.63|24912.63|10
1734248500000|2024-12-15 07:41:40|24993.44|24913.44|24996.35|24916.35|24996.35|24916.35|24993.38|24913.38|10
1734248510000|2024-12-15 07:41:50|24996.54|24916.54|24996.66|24916.66|24997.58|24917.58|24996.05|24916.05|10
1734248520000|2024-12-15 07:42:00|24996.87|24916.87|24994.07|24914.07|24997.28|24917.28|24994.07|24914.07|10
1734248530000|2024-12-15 07:42:10|24993.08|24913.08|24988.97|24908.97|24993.25|24913.25|24988.97|24908.97|10
1734248540000|2024-12-15 07:42:20|24989.6|24909.6|24997.01|24917.01|24997.01|24917.01|24989.6|24909.6|10
1734248550000|2024-12-15 07:42:30|24998.63|24918.63|25003.54|24923.54|25003.54|24923.54|24998.63|24918.63|10
1734248560000|2024-12-15 07:42:40|25003.67|24923.67|25007.94|24927.94|25007.94|24927.94|25003.66|24923.66|10
1734248570000|2024-12-15 07:42:50|25007.07|24927.07|25017.78|24937.78|25018.84|24938.84|25006.69|24926.69|10
1734248580000|2024-12-15 07:43:00|25020.67|24940.67|25014.39|24934.39|25020.67|24940.67|25014.39|24934.39|10
1734248590000|2024-12-15 07:43:10|25013.81|24933.81|25012.54|24932.54|25013.81|24933.81|25012.18|24932.18|10
1734248600000|2024-12-15 07:43:20|25012.23|24932.23|25008.66|24928.66|25012.23|24932.23|25008.66|24928.66|10
1734248610000|2024-12-15 07:43:30|25007.91|24927.91|25008.44|24928.44|25008.44|24928.44|25007.38|24927.38|10
1734248620000|2024-12-15 07:43:40|25008.67|24928.67|25009.8|24929.8|25009.8|24929.8|25008.67|24928.67|10
1734248630000|2024-12-15 07:43:50|25010.03|24930.03|25007.92|24927.92|25010.03|24930.03|25007.92|24927.92|10
1734248640000|2024-12-15 07:44:00|25007.83|24927.83|24998.19|24918.19|25007.83|24927.83|24998.19|24918.19|10
1734248650000|2024-12-15 07:44:10|24996.28|24916.28|24987.44|24907.44|24996.28|24916.28|24987.44|24907.44|10
1734248660000|2024-12-15 07:44:20|24986.55|24906.55|24979.77|24899.77|24986.55|24906.55|24979.77|24899.77|10
1734248670000|2024-12-15 07:44:30|24979.54|24899.54|24979.4|24899.4|24980.37|24900.37|24978.74|24898.74|10
1734248680000|2024-12-15 07:44:40|24978.84|24898.84|24972.3|24892.3|24978.84|24898.84|24972.3|24892.3|10
1734248690000|2024-12-15 07:44:50|24972.16|24892.16|24975.38|24895.38|24975.38|24895.38|24972.16|24892.16|10
1734248700000|2024-12-15 07:45:00|24975.26|24895.26|24977.78|24897.78|24978.06|24898.06|24975.26|24895.26|10
1734248710000|2024-12-15 07:45:10|24977.79|24897.79|24977.14|24897.14|24979.23|24899.23|24977.14|24897.14|10
1734248720000|2024-12-15 07:45:20|24975.23|24895.23|24978.46|24898.46|24978.46|24898.46|24974.04|24894.04|10
1734248730000|2024-12-15 07:45:30|24978.91|24898.91|24982.7|24902.7|24982.73|24902.73|24978.91|24898.91|10
1734248740000|2024-12-15 07:45:40|24983.87|24903.87|24987|24907|24987|24907|24983.87|24903.87|10
1734248750000|2024-12-15 07:45:50|24988.5|24908.5|24996.52|24916.52|24996.52|24916.52|24988.5|24908.5|10
1734248760000|2024-12-15 07:46:00|24996.51|24916.51|24996.18|24916.18|24998.84|24918.84|24996.18|24916.18|10
1734248770000|2024-12-15 07:46:10|24996.5|24916.5|24993.12|24913.12|24996.5|24916.5|24993.02|24913.02|10
1734248780000|2024-12-15 07:46:20|24993.28|24913.28|24989.05|24909.05|24993.57|24913.57|24989.05|24909.05|10
1734248790000|2024-12-15 07:46:30|24988.92|24908.92|24988.85|24908.85|24989.16|24909.16|24988.34|24908.34|10
1734248800000|2024-12-15 07:46:40|24988.92|24908.92|24988.56|24908.56|24988.92|24908.92|24988.18|24908.18|10
1734248810000|2024-12-15 07:46:50|24987.99|24907.99|24989.7|24909.7|24989.7|24909.7|24987.32|24907.32|10
1734248820000|2024-12-15 07:47:00|24989.64|24909.64|24989.19|24909.19|24990.9|24910.9|24988.79|24908.79|10
1734248830000|2024-12-15 07:47:10|24989.57|24909.57|24990.4|24910.4|24990.5|24910.5|24989.12|24909.12|9
1734248840000|2024-12-15 07:47:20|24990.43|24910.43|24998.7|24918.7|24998.7|24918.7|24990.43|24910.43|10
1734248850000|2024-12-15 07:47:30|24999.01|24919.01|25000.34|24920.34|25000.97|24920.97|24998.6|24918.6|10
1734248860000|2024-12-15 07:47:40|25001.17|24921.17|25002.38|24922.38|25002.38|24922.38|25001.17|24921.17|10
1734248870000|2024-12-15 07:47:50|25002.69|24922.69|25002.19|24922.19|25003.55|24923.55|25002.19|24922.19|9
1734248880000|2024-12-15 07:48:00|25001.57|24921.57|24997.74|24917.74|25001.57|24921.57|24997.74|24917.74|10
1734248890000|2024-12-15 07:48:10|24997.73|24917.73|24995.71|24915.71|24997.73|24917.73|24993.91|24913.91|10
1734248900000|2024-12-15 07:48:20|24996|24916|24995.43|24915.43|24996|24916|24995.01|24915.01|10
1734248910000|2024-12-15 07:48:30|24995.57|24915.57|24996.12|24916.12|24996.67|24916.67|24995.57|24915.57|10
1734248920000|2024-12-15 07:48:40|24995.75|24915.75|24997.89|24917.89|24997.89|24917.89|24995.75|24915.75|10
1734248930000|2024-12-15 07:48:50|24998.57|24918.57|25005.32|24925.32|25005.32|24925.32|24998.57|24918.57|10
1734248940000|2024-12-15 07:49:00|25008.73|24928.73|25010.46|24930.46|25010.56|24930.56|25008.73|24928.73|10
1734248950000|2024-12-15 07:49:10|25010.45|24930.45|25008.87|24928.87|25010.45|24930.45|25008.24|24928.24|8
1734248960000|2024-12-15 07:49:20|25008.84|24928.84|25007.74|24927.74|25008.84|24928.84|25007.67|24927.67|10
1734248970000|2024-12-15 07:49:30|25007.77|24927.77|25013.5|24933.5|25013.52|24933.52|25007.77|24927.77|10
1734248980000|2024-12-15 07:49:40|25013.81|24933.81|25013.7|24933.7|25015.25|24935.25|25013.58|24933.58|9
1734248990000|2024-12-15 07:49:50|25013.56|24933.56|25014.97|24934.97|25014.97|24934.97|25013.56|24933.56|10
1734249000000|2024-12-15 07:50:00|25015.47|24935.47|25021.71|24941.71|25021.71|24941.71|25015.47|24935.47|9
1734249010000|2024-12-15 07:50:10|25021.84|24941.84|25022.41|24942.41|25023.14|24943.14|25020.12|24940.12|10
1734249020000|2024-12-15 07:50:20|25022.35|24942.35|25023.78|24943.78|25023.83|24943.83|25022.35|24942.35|9
1734249030000|2024-12-15 07:50:30|25023.87|24943.87|25025.87|24945.87|25026.3|24946.3|25023.87|24943.87|10
1734249040000|2024-12-15 07:50:40|25025.9|24945.9|25026|24946|25026|24946|25025.2|24945.2|10
1734249050000|2024-12-15 07:50:50|25026.21|24946.21|25031.36|24951.36|25031.36|24951.36|25026.21|24946.21|10
1734249060000|2024-12-15 07:51:00|25031.14|24951.14|25029.9|24949.9|25031.14|24951.14|25029.14|24949.14|10
1734249070000|2024-12-15 07:51:10|25030.05|24950.05|25030.04|24950.04|25030.27|24950.27|25029.86|24949.86|10
1734249080000|2024-12-15 07:51:20|25029.89|24949.89|25029.98|24949.98|25030.44|24950.44|25029.56|24949.56|10
1734249090000|2024-12-15 07:51:30|25029.86|24949.86|25031.63|24951.63|25031.63|24951.63|25029.86|24949.86|10
1734249100000|2024-12-15 07:51:40|25031.58|24951.58|25030.12|24950.12|25031.89|24951.89|25030.12|24950.12|10
1734249110000|2024-12-15 07:51:50|25030.36|24950.36|25030.3|24950.3|25030.95|24950.95|25030.26|24950.26|10
1734249120000|2024-12-15 07:52:00|25030.29|24950.29|25032.02|24952.02|25032.36|24952.36|25030.1|24950.1|9
1734249130000|2024-12-15 07:52:10|25032.3|24952.3|25035.94|24955.94|25035.94|24955.94|25032.3|24952.3|10
1734249140000|2024-12-15 07:52:20|25035.38|24955.38|25037.05|24957.05|25037.1|24957.1|25034.7|24954.7|10
1734249150000|2024-12-15 07:52:30|25038.52|24958.52|25043.81|24963.81|25043.81|24963.81|25038.52|24958.52|10
1734249160000|2024-12-15 07:52:40|25043.96|24963.96|25043.35|24963.35|25044.02|24964.02|25042.62|24962.62|9
1734249170000|2024-12-15 07:52:50|25043.34|24963.34|25043.98|24963.98|25043.98|24963.98|25043.34|24963.34|10
1734249180000|2024-12-15 07:53:00|25043.99|24963.99|25047.29|24967.29|25047.29|24967.29|25043.9|24963.9|9
1734249190000|2024-12-15 07:53:10|25047.51|24967.51|25048.03|24968.03|25048.24|24968.24|25046.88|24966.88|10
1734249200000|2024-12-15 07:53:20|25049.57|24969.57|25047.8|24967.8|25049.57|24969.57|25047.8|24967.8|10
1734249210000|2024-12-15 07:53:30|25047.69|24967.69|25051.88|24971.88|25051.88|24971.88|25047.69|24967.69|10
1734249220000|2024-12-15 07:53:40|25052.48|24972.48|25053.61|24973.61|25053.61|24973.61|25052.48|24972.48|9
1734249230000|2024-12-15 07:53:50|25053.29|24973.29|25052.12|24972.12|25053.68|24973.68|25051.87|24971.87|10
1734249240000|2024-12-15 07:54:00|25052.2|24972.2|25052.43|24972.43|25052.43|24972.43|25052.12|24972.12|10
1734249250000|2024-12-15 07:54:10|25052.03|24972.03|25050.45|24970.45|25052.03|24972.03|25050.45|24970.45|10
1734249260000|2024-12-15 07:54:20|25050.39|24970.39|25050.54|24970.54|25050.54|24970.54|25050.26|24970.26|10
1734249270000|2024-12-15 07:54:30|25049.95|24969.95|25049.36|24969.36|25049.95|24969.95|25049.32|24969.32|10
1734249280000|2024-12-15 07:54:40|25049.43|24969.43|25051.8|24971.8|25051.8|24971.8|25048.99|24968.99|10
1734249290000|2024-12-15 07:54:50|25051.93|24971.93|25050.92|24970.92|25052.12|24972.12|25050.86|24970.86|10
1734249300000|2024-12-15 07:55:00|25050.96|24970.96|25052.15|24972.15|25053.17|24973.17|25050.23|24970.23|10
1734249310000|2024-12-15 07:55:10|25052|24972|25053.15|24973.15|25053.15|24973.15|25052|24972|10
1734249320000|2024-12-15 07:55:20|25053.21|24973.21|25054.44|24974.44|25054.44|24974.44|25053.21|24973.21|10
1734249330000|2024-12-15 07:55:30|25054.41|24974.41|25054.24|24974.24|25054.81|24974.81|25054.24|24974.24|10
1734249340000|2024-12-15 07:55:40|25054.07|24974.07|25054.22|24974.22|25054.22|24974.22|25053.71|24973.71|10
1734249350000|2024-12-15 07:55:50|25054.28|24974.28|25055.12|24975.12|25055.38|24975.38|25054.14|24974.14|9
1734249360000|2024-12-15 07:56:00|25055.25|24975.25|25058.62|24978.62|25058.62|24978.62|25055.25|24975.25|10
1734249370000|2024-12-15 07:56:10|25059.23|24979.23|25059.97|24979.97|25060.72|24980.72|25059.23|24979.23|10
1734249380000|2024-12-15 07:56:20|25060.04|24980.04|25060.91|24980.91|25060.91|24980.91|25059.94|24979.94|8
1734249390000|2024-12-15 07:56:30|25061.44|24981.44|25065.92|24985.92|25065.92|24985.92|25061.44|24981.44|10
1734249400000|2024-12-15 07:56:40|25066.17|24986.17|25072.21|24992.21|25072.21|24992.21|25064.38|24984.38|10
1734249410000|2024-12-15 07:56:50|25072.29|24992.29|25072.54|24992.54|25072.54|24992.54|25072.03|24992.03|9
1734249420000|2024-12-15 07:57:00|25072.65|24992.65|25073.56|24993.56|25073.98|24993.98|25072.65|24992.65|10
1734249430000|2024-12-15 07:57:10|25069.38|24989.38|25070.38|24990.38|25070.38|24990.38|25069.38|24989.38|8
1734249440000|2024-12-15 07:57:20|25070.49|24990.49|25073.97|24993.97|25073.97|24993.97|25070.49|24990.49|9
1734249450000|2024-12-15 07:57:30|25073.1|24993.1|25075.05|24995.05|25075.05|24995.05|25073.1|24993.1|10
1734249460000|2024-12-15 07:57:40|25075.11|24995.11|25081.77|25001.77|25081.8|25001.8|25075.11|24995.11|10
1734249470000|2024-12-15 07:57:50|25081.99|25001.99|25079.25|24999.25|25081.99|25001.99|25077.58|24997.58|9
1734249480000|2024-12-15 07:58:00|25078.99|24998.99|25078.38|24998.38|25078.99|24998.99|25078.06|24998.06|10
1734249490000|2024-12-15 07:58:10|25078.61|24998.61|25078.1|24998.1|25078.7|24998.7|25078.1|24998.1|10
1734249500000|2024-12-15 07:58:20|25078.79|24998.79|25079.66|24999.66|25080.13|25000.13|25078.16|24998.16|10
1734249510000|2024-12-15 07:58:30|25079.44|24999.44|25082.5|25002.5|25082.5|25002.5|25079.44|24999.44|10
1734249520000|2024-12-15 07:58:40|25082.88|25002.88|25086.14|25006.14|25086.7|25006.7|25082.88|25002.88|10
1734249530000|2024-12-15 07:58:50|25086.18|25006.18|25083.75|25003.75|25086.18|25006.18|25083.75|25003.75|10
1734249540000|2024-12-15 07:59:00|25083.43|25003.43|25083.52|25003.52|25083.55|25003.55|25082.98|25002.98|10
1734249550000|2024-12-15 07:59:10|25083.6|25003.6|25082.52|25002.52|25083.66|25003.66|25082.52|25002.52|10
1734249560000|2024-12-15 07:59:20|25082.32|25002.32|25081.82|25001.82|25082.48|25002.48|25081.82|25001.82|9
1734249570000|2024-12-15 07:59:30|25081.57|25001.57|25081.14|25001.14|25081.57|25001.57|25081.02|25001.02|10
1734249580000|2024-12-15 07:59:40|25081.04|25001.04|25081.23|25001.23|25081.94|25001.94|25080.99|25000.99|8
1734249590000|2024-12-15 07:59:50|25081.13|25001.13|25083.17|25003.17|25083.19|25003.19|25081.13|25001.13|10
1734249600000|2024-12-15 08:00:00|25082.84|25002.84|25083.84|25003.84|25083.84|25003.84|25082.69|25002.69|9
1734249610000|2024-12-15 08:00:10|25082.93|25002.93|25081.74|25001.74|25083.88|25003.88|25081.5|25001.5|10
1734249620000|2024-12-15 08:00:20|25081.8|25001.8|25085.48|25005.48|25085.48|25005.48|25081.41|25001.41|10
1734249630000|2024-12-15 08:00:30|25087.12|25007.12|25086.92|25006.92|25088.15|25008.15|25086.8|25006.8|10
1734249640000|2024-12-15 08:00:40|25087.32|25007.32|25087.97|25007.97|25088.66|25008.66|25087.16|25007.16|10
1734249650000|2024-12-15 08:00:50|25088.08|25008.08|25086.02|25006.02|25089.02|25009.02|25086.02|25006.02|9
1734249660000|2024-12-15 08:01:00|25086.23|25006.23|25089.71|25009.71|25089.71|25009.71|25086.23|25006.23|10
1734249670000|2024-12-15 08:01:10|25090.22|25010.22|25097.67|25017.67|25097.67|25017.67|25090.22|25010.22|10
1734249680000|2024-12-15 08:01:20|25098|25018|25104.23|25024.23|25104.23|25024.23|25098|25018|10
1734249690000|2024-12-15 08:01:30|25104.66|25024.66|25106.68|25026.68|25106.68|25026.68|25104.4|25024.4|10
1734249700000|2024-12-15 08:01:40|25107.29|25027.29|25107.86|25027.86|25107.89|25027.89|25107.29|25027.29|10
1734249710000|2024-12-15 08:01:50|25107.84|25027.84|25108.94|25028.94|25108.94|25028.94|25107.29|25027.29|9
1734249720000|2024-12-15 08:02:00|25109.6|25029.6|25112.79|25032.79|25112.79|25032.79|25109.6|25029.6|10
1734249730000|2024-12-15 08:02:10|25113.23|25033.23|25110.27|25030.27|25113.53|25033.53|25110.27|25030.27|10
1734249740000|2024-12-15 08:02:20|25110.14|25030.14|25101.47|25021.47|25110.14|25030.14|25101.47|25021.47|10
1734249750000|2024-12-15 08:02:30|25101.87|25021.87|25091.98|25011.98|25101.87|25021.87|25091.98|25011.98|10
1734249760000|2024-12-15 08:02:40|25091.01|25011.01|25085.11|25005.11|25091.01|25011.01|25085.08|25005.08|10
1734249770000|2024-12-15 08:02:50|25084.88|25004.88|25085.19|25005.19|25086.8|25006.8|25081.06|25001.06|10
1734249780000|2024-12-15 08:03:00|25086.74|25006.74|25083.88|25003.88|25087.71|25007.71|25083.86|25003.86|10
1734249790000|2024-12-15 08:03:10|25083.65|25003.65|25080.45|25000.45|25083.65|25003.65|25080.45|25000.45|10
1734249800000|2024-12-15 08:03:20|25080.49|25000.49|25077.52|24997.52|25080.5|25000.5|25077.52|24997.52|10
1734249810000|2024-12-15 08:03:30|25077.81|24997.81|25073.01|24993.01|25077.81|24997.81|25073.01|24993.01|10
1734249820000|2024-12-15 08:03:40|25071.5|24991.5|25059.03|24979.03|25071.5|24991.5|25059.03|24979.03|10
1734249830000|2024-12-15 08:03:50|25058.89|24978.89|25055.17|24975.17|25058.89|24978.89|25053.79|24973.79|10
1734249840000|2024-12-15 08:04:00|25055.32|24975.32|25053.1|24973.1|25055.88|24975.88|25053.1|24973.1|9
1734249850000|2024-12-15 08:04:10|25052.88|24972.88|25051.53|24971.53|25052.88|24972.88|25051.36|24971.36|10
1734249860000|2024-12-15 08:04:20|25051.63|24971.63|25056.5|24976.5|25056.5|24976.5|25051.48|24971.48|9
1734249870000|2024-12-15 08:04:30|25056.59|24976.59|25058.16|24978.16|25058.16|24978.16|25055.83|24975.83|10
1734249880000|2024-12-15 08:04:40|25057.94|24977.94|25058.57|24978.57|25058.78|24978.78|25057.73|24977.73|10
1734249890000|2024-12-15 08:04:50|25059.96|24979.96|25071.23|24991.23|25071.23|24991.23|25059.96|24979.96|10
1734249900000|2024-12-15 08:05:00|25071.53|24991.53|25071.24|24991.24|25071.97|24991.97|25071.24|24991.24|9
1734249910000|2024-12-15 08:05:10|25067.54|24987.54|25066.79|24986.79|25067.54|24987.54|25066.54|24986.54|10
1734249920000|2024-12-15 08:05:20|25066.45|24986.45|25073.66|24993.66|25073.66|24993.66|25066.45|24986.45|9
1734249930000|2024-12-15 08:05:30|25076.51|24996.51|25083.25|25003.25|25083.25|25003.25|25076.51|24996.51|10
1734249940000|2024-12-15 08:05:40|25083.99|25003.99|25082.62|25002.62|25084.56|25004.56|25082.62|25002.62|10
1734249950000|2024-12-15 08:05:50|25082.49|25002.49|25079.18|24999.18|25082.71|25002.71|25079.08|24999.08|10
1734249960000|2024-12-15 08:06:00|25079.23|24999.23|25077.61|24997.61|25079.23|24999.23|25076.43|24996.43|10
1734249970000|2024-12-15 08:06:10|25077.69|24997.69|25079.74|24999.74|25080.54|25000.54|25077.69|24997.69|10
1734249980000|2024-12-15 08:06:20|25079.14|24999.14|25083.05|25003.05|25083.96|25003.96|25079.14|24999.14|9
1734249990000|2024-12-15 08:06:30|25082.45|25002.45|25085.25|25005.25|25085.25|25005.25|25082.45|25002.45|10
1734250000000|2024-12-15 08:06:40|25084.88|25004.88|25083.25|25003.25|25084.88|25004.88|25083.25|25003.25|10
1734250010000|2024-12-15 08:06:50|25083.67|25003.67|25084.39|25004.39|25084.52|25004.52|25083.67|25003.67|10
1734250020000|2024-12-15 08:07:00|25084.36|25004.36|25092.44|25012.44|25092.44|25012.44|25084.36|25004.36|10
1734250030000|2024-12-15 08:07:10|25092.92|25012.92|25092.14|25012.14|25093.55|25013.55|25092.14|25012.14|10
1734250040000|2024-12-15 08:07:20|25091.08|25011.08|25085.12|25005.12|25091.08|25011.08|25085.12|25005.12|10
1734250050000|2024-12-15 08:07:30|25085.07|25005.07|25085.82|25005.82|25085.82|25005.82|25085|25005|9
1734250060000|2024-12-15 08:07:40|25085.83|25005.83|25086.61|25006.61|25086.61|25006.61|25085.72|25005.72|8
1734250070000|2024-12-15 08:07:50|25086.63|25006.63|25087.95|25007.95|25087.95|25007.95|25086.6|25006.6|10
1734250080000|2024-12-15 08:08:00|25090.67|25010.67|25092.03|25012.03|25092.11|25012.11|25090.67|25010.67|10
1734250090000|2024-12-15 08:08:10|25092.15|25012.15|25091.67|25011.67|25092.57|25012.57|25091.24|25011.24|10
1734250100000|2024-12-15 08:08:20|25091.6|25011.6|25090.29|25010.29|25092.13|25012.13|25090|25010|10
1734250110000|2024-12-15 08:08:30|25090.32|25010.32|25092.73|25012.73|25092.96|25012.96|25090.32|25010.32|10
1734250120000|2024-12-15 08:08:40|25092.54|25012.54|25092.01|25012.01|25092.57|25012.57|25091.99|25011.99|10
1734250130000|2024-12-15 08:08:50|25091.99|25011.99|25092.64|25012.64|25093.13|25013.13|25091.9|25011.9|10
1734250140000|2024-12-15 08:09:00|25092.17|25012.17|25090.94|25010.94|25092.22|25012.22|25090.07|25010.07|10
1734250150000|2024-12-15 08:09:10|25090.91|25010.91|25091.68|25011.68|25091.68|25011.68|25090.85|25010.85|10
1734250160000|2024-12-15 08:09:20|25092.36|25012.36|25093.63|25013.63|25093.73|25013.73|25092.36|25012.36|10
1734250170000|2024-12-15 08:09:30|25093.68|25013.68|25093.12|25013.12|25095.27|25015.27|25093.12|25013.12|10
1734250180000|2024-12-15 08:09:40|25093.31|25013.31|25093.65|25013.65|25093.65|25013.65|25092.36|25012.36|9
1734250190000|2024-12-15 08:09:50|25093.45|25013.45|25094.36|25014.36|25094.36|25014.36|25093.45|25013.45|10
1734250200000|2024-12-15 08:10:00|25093.91|25013.91|25094.76|25014.76|25094.89|25014.89|25093.49|25013.49|9
1734250210000|2024-12-15 08:10:10|25094.34|25014.34|25094.33|25014.33|25094.72|25014.72|25093.57|25013.57|10
1734250220000|2024-12-15 08:10:20|25093.66|25013.66|25089.54|25009.54|25093.66|25013.66|25089.54|25009.54|10
1734250230000|2024-12-15 08:10:30|25087.53|25007.53|25090.83|25010.83|25090.83|25010.83|25087.53|25007.53|10
1734250240000|2024-12-15 08:10:40|25091.64|25011.64|25091.19|25011.19|25093.48|25013.48|25091.19|25011.19|10
1734250250000|2024-12-15 08:10:50|25090.73|25010.73|25090.15|25010.15|25090.73|25010.73|25088.58|25008.58|10
1734250260000|2024-12-15 08:11:00|25090.48|25010.48|25090.07|25010.07|25090.68|25010.68|25089.8|25009.8|10
1734250270000|2024-12-15 08:11:10|25090.42|25010.42|25091.29|25011.29|25091.34|25011.34|25088.97|25008.97|10
1734250280000|2024-12-15 08:11:20|25093.97|25013.97|25095.86|25015.86|25096.96|25016.96|25093.97|25013.97|10
1734250290000|2024-12-15 08:11:30|25095.64|25015.64|25096.93|25016.93|25097.1|25017.1|25095.64|25015.64|8
1734250300000|2024-12-15 08:11:40|25097.14|25017.14|25096.75|25016.75|25097.73|25017.73|25096.3|25016.3|10
1734250310000|2024-12-15 08:11:50|25096.76|25016.76|25096.11|25016.11|25096.9|25016.9|25096.11|25016.11|9
1734250320000|2024-12-15 08:12:00|25096.56|25016.56|25100.37|25020.37|25100.37|25020.37|25096.56|25016.56|10
1734250330000|2024-12-15 08:12:10|25101.17|25021.17|25102.28|25022.28|25103.72|25023.72|25101.17|25021.17|10
1734250340000|2024-12-15 08:12:20|25103.11|25023.11|25106.59|25026.59|25106.59|25026.59|25103.11|25023.11|10
1734250350000|2024-12-15 08:12:30|25106.67|25026.67|25108.76|25028.76|25108.76|25028.76|25106.67|25026.67|10
1734250360000|2024-12-15 08:12:40|25109.02|25029.02|25107.74|25027.74|25109.06|25029.06|25107.74|25027.74|9
1734250370000|2024-12-15 08:12:50|25107.99|25027.99|25105.21|25025.21|25107.99|25027.99|25105.21|25025.21|8
1734250380000|2024-12-15 08:13:00|25104.87|25024.87|25104.41|25024.41|25104.87|25024.87|25103.48|25023.48|10
1734250390000|2024-12-15 08:13:10|25104.71|25024.71|25103.09|25023.09|25104.89|25024.89|25103.09|25023.09|10
1734250400000|2024-12-15 08:13:20|25102.82|25022.82|25109.24|25029.24|25109.24|25029.24|25102.82|25022.82|10
1734250410000|2024-12-15 08:13:30|25109.53|25029.53|25109.34|25029.34|25109.8|25029.8|25109.34|25029.34|10
1734250420000|2024-12-15 08:13:40|25109.37|25029.37|25110.78|25030.78|25110.81|25030.81|25109.01|25029.01|9
1734250430000|2024-12-15 08:13:50|25110.83|25030.83|25107.86|25027.86|25110.83|25030.83|25107.86|25027.86|10
1734250440000|2024-12-15 08:14:00|25107.8|25027.8|25108.41|25028.41|25108.44|25028.44|25107.68|25027.68|10
1734250450000|2024-12-15 08:14:10|25109.15|25029.15|25109.08|25029.08|25109.91|25029.91|25109.08|25029.08|9
1734250460000|2024-12-15 08:14:20|25109.06|25029.06|25109.44|25029.44|25109.5|25029.5|25108.74|25028.74|10
1734250470000|2024-12-15 08:14:30|25109.41|25029.41|25110.77|25030.77|25110.97|25030.97|25109.41|25029.41|10
1734250480000|2024-12-15 08:14:40|25110.46|25030.46|25110.51|25030.51|25110.51|25030.51|25109.92|25029.92|8
1734250490000|2024-12-15 08:14:50|25110.45|25030.45|25107.18|25027.18|25110.51|25030.51|25107.18|25027.18|10
1734250500000|2024-12-15 08:15:00|25107.01|25027.01|25105.9|25025.9|25107.01|25027.01|25105.52|25025.52|9
1734250510000|2024-12-15 08:15:10|25105.98|25025.98|25109.94|25029.94|25110.14|25030.14|25105.98|25025.98|10
1734250520000|2024-12-15 08:15:20|25109.95|25029.95|25114.29|25034.29|25114.29|25034.29|25109.95|25029.95|10
1734250530000|2024-12-15 08:15:30|25114.39|25034.39|25114.91|25034.91|25114.91|25034.91|25113.64|25033.64|10
1734250540000|2024-12-15 08:15:40|25115.05|25035.05|25117.36|25037.36|25117.36|25037.36|25115.05|25035.05|10
1734250550000|2024-12-15 08:15:50|25117.57|25037.57|25119.37|25039.37|25119.49|25039.49|25117.57|25037.57|10
1734250560000|2024-12-15 08:16:00|25119.2|25039.2|25118.75|25038.75|25119.2|25039.2|25118.75|25038.75|10
1734250570000|2024-12-15 08:16:10|25120.71|25040.71|25119.83|25039.83|25121.35|25041.35|25119.83|25039.83|10
1734250580000|2024-12-15 08:16:20|25119.97|25039.97|25119.99|25039.99|25119.99|25039.99|25119.53|25039.53|9
1734250590000|2024-12-15 08:16:30|25119.98|25039.98|25119.06|25039.06|25120.04|25040.04|25118.91|25038.91|10
1734250600000|2024-12-15 08:16:40|25119.45|25039.45|25117.68|25037.68|25119.45|25039.45|25117.68|25037.68|10
1734250610000|2024-12-15 08:16:50|25116.63|25036.63|25114.04|25034.04|25116.63|25036.63|25114.04|25034.04|10
1734250620000|2024-12-15 08:17:00|25113.94|25033.94|25115.46|25035.46|25115.46|25035.46|25113.94|25033.94|10
1734250630000|2024-12-15 08:17:10|25115.5|25035.5|25117.48|25037.48|25117.76|25037.76|25115.31|25035.31|10
1734250640000|2024-12-15 08:17:20|25117.82|25037.82|25118.28|25038.28|25118.44|25038.44|25117.52|25037.52|10
1734250650000|2024-12-15 08:17:30|25118.29|25038.29|25119.48|25039.48|25119.48|25039.48|25118.29|25038.29|9
1734250660000|2024-12-15 08:17:40|25119.51|25039.51|25120.29|25040.29|25120.4|25040.4|25119.51|25039.51|10
1734250670000|2024-12-15 08:17:50|25120.31|25040.31|25116.93|25036.93|25120.31|25040.31|25116.93|25036.93|8
1734250680000|2024-12-15 08:18:00|25116.74|25036.74|25118.86|25038.86|25118.86|25038.86|25116.74|25036.74|10
1734250690000|2024-12-15 08:18:10|25119.79|25039.79|25119.59|25039.59|25119.93|25039.93|25119.59|25039.59|9
1734250700000|2024-12-15 08:18:20|25119.42|25039.42|25116.46|25036.46|25119.42|25039.42|25116.46|25036.46|10
1734250710000|2024-12-15 08:18:30|25116.88|25036.88|25114.65|25034.65|25116.88|25036.88|25114.65|25034.65|9
1734250720000|2024-12-15 08:18:40|25114.38|25034.38|25110.52|25030.52|25114.38|25034.38|25110.2|25030.2|10
1734250730000|2024-12-15 08:18:50|25110.6|25030.6|25106.89|25026.89|25110.6|25030.6|25106.89|25026.89|10
1734250740000|2024-12-15 08:19:00|25105.57|25025.57|25099.34|25019.34|25105.57|25025.57|25099.34|25019.34|10
1734250750000|2024-12-15 08:19:10|25099.29|25019.29|25101.37|25021.37|25101.37|25021.37|25098.83|25018.83|10
1734250760000|2024-12-15 08:19:20|25102.08|25022.08|25104.65|25024.65|25104.72|25024.72|25102.08|25022.08|10
1734250770000|2024-12-15 08:19:30|25110.94|25030.94|25107.74|25027.74|25111.51|25031.51|25106.02|25026.02|10
1734250780000|2024-12-15 08:19:40|25107.83|25027.83|25108.94|25028.94|25108.94|25028.94|25107.83|25027.83|9
1734250790000|2024-12-15 08:19:50|25109.12|25029.12|25108.39|25028.39|25109.56|25029.56|25108.39|25028.39|9
1734250800000|2024-12-15 08:20:00|25108.3|25028.3|25110.23|25030.23|25110.24|25030.24|25108.3|25028.3|10
1734250810000|2024-12-15 08:20:10|25110.79|25030.79|25113.37|25033.37|25113.51|25033.51|25110.79|25030.79|10
1734250820000|2024-12-15 08:20:20|25113.21|25033.21|25112.42|25032.42|25113.22|25033.22|25112.42|25032.42|10
1734250830000|2024-12-15 08:20:30|25112.09|25032.09|25109.77|25029.77|25112.19|25032.19|25109.4|25029.4|10
1734250840000|2024-12-15 08:20:40|25109.95|25029.95|25108.37|25028.37|25110.24|25030.24|25108.11|25028.11|10
1734250850000|2024-12-15 08:20:50|25108.42|25028.42|25109.57|25029.57|25109.57|25029.57|25108.39|25028.39|9
1734250860000|2024-12-15 08:21:00|25109.54|25029.54|25112.45|25032.45|25112.45|25032.45|25109.54|25029.54|9
1734250870000|2024-12-15 08:21:10|25112.73|25032.73|25109.84|25029.84|25112.73|25032.73|25109.84|25029.84|9
1734250880000|2024-12-15 08:21:20|25109.03|25029.03|25108.56|25028.56|25109.03|25029.03|25108.07|25028.07|10
1734250890000|2024-12-15 08:21:30|25108.57|25028.57|25112.18|25032.18|25112.18|25032.18|25108.57|25028.57|10
1734250900000|2024-12-15 08:21:40|25112.87|25032.87|25116.3|25036.3|25116.3|25036.3|25112.87|25032.87|10
1734250910000|2024-12-15 08:21:50|25116.33|25036.33|25116.13|25036.13|25116.33|25036.33|25116.02|25036.02|9
1734250920000|2024-12-15 08:22:00|25116.21|25036.21|25119.39|25039.39|25119.39|25039.39|25116.21|25036.21|10
1734250930000|2024-12-15 08:22:10|25119.36|25039.36|25119.46|25039.46|25119.93|25039.93|25118.72|25038.72|10
1734250940000|2024-12-15 08:22:20|25118.99|25038.99|25119.46|25039.46|25119.79|25039.79|25118.93|25038.93|8
1734250950000|2024-12-15 08:22:30|25119.47|25039.47|25118.06|25038.06|25119.51|25039.51|25118.06|25038.06|10
1734250960000|2024-12-15 08:22:40|25118.02|25038.02|25118.03|25038.03|25118.59|25038.59|25117.56|25037.56|10
1734250970000|2024-12-15 08:22:50|25118.02|25038.02|25112.73|25032.73|25118.02|25038.02|25112.6|25032.6|10
1734250980000|2024-12-15 08:23:00|25117.55|25037.55|25116.42|25036.42|25118.05|25038.05|25116.42|25036.42|10
1734250990000|2024-12-15 08:23:10|25115.93|25035.93|25114.91|25034.91|25115.93|25035.93|25114.62|25034.62|9
1734251000000|2024-12-15 08:23:20|25115.39|25035.39|25116.68|25036.68|25116.68|25036.68|25113.95|25033.95|9
1734251010000|2024-12-15 08:23:30|25116.76|25036.76|25112.88|25032.88|25116.98|25036.98|25112.88|25032.88|10
1734251020000|2024-12-15 08:23:40|25112.86|25032.86|25111.33|25031.33|25112.86|25032.86|25111.33|25031.33|10
1734251030000|2024-12-15 08:23:50|25111.13|25031.13|25117.16|25037.16|25117.16|25037.16|25111|25031|10
1734251040000|2024-12-15 08:24:00|25117.78|25037.78|25118.74|25038.74|25118.77|25038.77|25117.78|25037.78|9
1734251050000|2024-12-15 08:24:10|25118.77|25038.77|25118.81|25038.81|25118.82|25038.82|25118.68|25038.68|7
1734251060000|2024-12-15 08:24:20|25118.38|25038.38|25124.92|25044.92|25124.92|25044.92|25118.38|25038.38|10
1734251070000|2024-12-15 08:24:30|25125.31|25045.31|25126.25|25046.25|25126.32|25046.32|25125.31|25045.31|10
1734251080000|2024-12-15 08:24:40|25126.12|25046.12|25123.4|25043.4|25126.12|25046.12|25123.4|25043.4|10
1734251090000|2024-12-15 08:24:50|25123.33|25043.33|25121.06|25041.06|25123.33|25043.33|25121.06|25041.06|10
1734251100000|2024-12-15 08:25:00|25120.88|25040.88|25122.6|25042.6|25123.04|25043.04|25120.88|25040.88|10
1734251110000|2024-12-15 08:25:10|25122.4|25042.4|25121.86|25041.86|25123.64|25043.64|25121.86|25041.86|10
1734251120000|2024-12-15 08:25:20|25121.49|25041.49|25121.11|25041.11|25121.49|25041.49|25120.08|25040.08|10
1734251130000|2024-12-15 08:25:30|25121.16|25041.16|25121.1|25041.1|25121.19|25041.19|25121.04|25041.04|9
1734251140000|2024-12-15 08:25:40|25121.09|25041.09|25119.71|25039.71|25121.29|25041.29|25119.71|25039.71|10
1734251150000|2024-12-15 08:25:50|25119.59|25039.59|25118.23|25038.23|25119.59|25039.59|25118.23|25038.23|10
1734251160000|2024-12-15 08:26:00|25118.16|25038.16|25119.24|25039.24|25119.24|25039.24|25118.16|25038.16|9
1734251170000|2024-12-15 08:26:10|25119.65|25039.65|25120.73|25040.73|25120.73|25040.73|25119.65|25039.65|10
1734251180000|2024-12-15 08:26:20|25120.95|25040.95|25122.45|25042.45|25122.45|25042.45|25120.9|25040.9|10
1734251190000|2024-12-15 08:26:30|25122.46|25042.46|25124.24|25044.24|25124.24|25044.24|25122.46|25042.46|8
1734251200000|2024-12-15 08:26:40|25124.26|25044.26|25126.18|25046.18|25126.18|25046.18|25124.26|25044.26|10
1734251210000|2024-12-15 08:26:50|25126.57|25046.57|25128.02|25048.02|25128.02|25048.02|25126.57|25046.57|9
1734251220000|2024-12-15 08:27:00|25128.07|25048.07|25127.07|25047.07|25128.07|25048.07|25126.59|25046.59|10
1734251230000|2024-12-15 08:27:10|25127.15|25047.15|25127.82|25047.82|25127.85|25047.85|25126.32|25046.32|10
1734251240000|2024-12-15 08:27:20|25127.68|25047.68|25127.52|25047.52|25128.56|25048.56|25127.52|25047.52|10
1734251250000|2024-12-15 08:27:30|25127.43|25047.43|25127.4|25047.4|25127.65|25047.65|25127.3|25047.3|7
1734251260000|2024-12-15 08:27:40|25127.42|25047.42|25127.22|25047.22|25127.62|25047.62|25127.22|25047.22|8
1734251270000|2024-12-15 08:27:50|25127.23|25047.23|25122.84|25042.84|25127.23|25047.23|25122.84|25042.84|9
1734251280000|2024-12-15 08:28:00|25121.73|25041.73|25115.66|25035.66|25121.73|25041.73|25115.66|25035.66|10
1734251290000|2024-12-15 08:28:10|25115.35|25035.35|25111.5|25031.5|25115.35|25035.35|25111.5|25031.5|10
1734251300000|2024-12-15 08:28:20|25111.38|25031.38|25114.63|25034.63|25114.63|25034.63|25111.15|25031.15|10
1734251310000|2024-12-15 08:28:30|25114.54|25034.54|25115.79|25035.79|25115.79|25035.79|25114.5|25034.5|10
1734251320000|2024-12-15 08:28:40|25115.93|25035.93|25113.44|25033.44|25115.93|25035.93|25113.44|25033.44|10
1734251330000|2024-12-15 08:28:50|25113.57|25033.57|25113.58|25033.58|25113.6|25033.6|25112.38|25032.38|10
1734251340000|2024-12-15 08:29:00|25113.66|25033.66|25114.54|25034.54|25114.6|25034.6|25113.66|25033.66|10
1734251350000|2024-12-15 08:29:10|25114.58|25034.58|25113.9|25033.9|25114.59|25034.59|25113.87|25033.87|10
1734251360000|2024-12-15 08:29:20|25113.89|25033.89|25111.83|25031.83|25114.07|25034.07|25111.81|25031.81|10
1734251370000|2024-12-15 08:29:30|25111.88|25031.88|25112.27|25032.27|25112.28|25032.28|25111.52|25031.52|9
1734251380000|2024-12-15 08:29:40|25112.22|25032.22|25112.46|25032.46|25112.46|25032.46|25111.93|25031.93|9
1734251390000|2024-12-15 08:29:50|25113.24|25033.24|25112.27|25032.27|25113.25|25033.25|25112.27|25032.27|9
1734251400000|2024-12-15 08:30:00|25111.67|25031.67|25110.47|25030.47|25111.67|25031.67|25110.43|25030.43|10
1734251410000|2024-12-15 08:30:10|25110.99|25030.99|25113.74|25033.74|25113.74|25033.74|25110.99|25030.99|10
1734251420000|2024-12-15 08:30:20|25113.69|25033.69|25114.49|25034.49|25114.49|25034.49|25113.67|25033.67|9
1734251430000|2024-12-15 08:30:30|25114.66|25034.66|25114.6|25034.6|25115.13|25035.13|25114.41|25034.41|10
1734251440000|2024-12-15 08:30:40|25114.51|25034.51|25113.73|25033.73|25114.51|25034.51|25113.65|25033.65|5
1734251450000|2024-12-15 08:30:50|25113.83|25033.83|25114.53|25034.53|25114.56|25034.56|25113.83|25033.83|9
1734251460000|2024-12-15 08:31:00|25114.72|25034.72|25120.93|25040.93|25120.93|25040.93|25114.72|25034.72|10
1734251470000|2024-12-15 08:31:10|25121.16|25041.16|25122.67|25042.67|25122.67|25042.67|25121.16|25041.16|9
1734251480000|2024-12-15 08:31:20|25123.03|25043.03|25126.81|25046.81|25126.81|25046.81|25122.97|25042.97|10
1734251490000|2024-12-15 08:31:30|25126.96|25046.96|25128.2|25048.2|25128.73|25048.73|25126.96|25046.96|10
1734251500000|2024-12-15 08:31:40|25128.32|25048.32|25131.07|25051.07|25131.45|25051.45|25128.32|25048.32|10
1734251510000|2024-12-15 08:31:50|25130.96|25050.96|25131.62|25051.62|25131.86|25051.86|25130.96|25050.96|8
1734251520000|2024-12-15 08:32:00|25131.23|25051.23|25127.97|25047.97|25131.23|25051.23|25127.8|25047.8|10
1734251530000|2024-12-15 08:32:10|25127.52|25047.52|25126.47|25046.47|25127.52|25047.52|25125.24|25045.24|10
1734251540000|2024-12-15 08:32:20|25126.8|25046.8|25128.38|25048.38|25128.58|25048.58|25126.8|25046.8|10
1734251550000|2024-12-15 08:32:30|25128.33|25048.33|25127.14|25047.14|25128.34|25048.34|25127.08|25047.08|10
1734251560000|2024-12-15 08:32:40|25127.16|25047.16|25127.63|25047.63|25127.63|25047.63|25127.06|25047.06|10
1734251570000|2024-12-15 08:32:50|25127.7|25047.7|25126.7|25046.7|25128.5|25048.5|25126.7|25046.7|10
1734251580000|2024-12-15 08:33:00|25126.41|25046.41|25127.9|25047.9|25127.9|25047.9|25126.05|25046.05|10
1734251590000|2024-12-15 08:33:10|25128.63|25048.63|25129.53|25049.53|25129.53|25049.53|25128.63|25048.63|9
1734251600000|2024-12-15 08:33:20|25130.29|25050.29|25134.31|25054.31|25134.31|25054.31|25130.29|25050.29|9
1734251610000|2024-12-15 08:33:30|25134.45|25054.45|25136.4|25056.4|25136.4|25056.4|25134.45|25054.45|9
1734251620000|2024-12-15 08:33:40|25136.42|25056.42|25141.86|25061.86|25141.86|25061.86|25136.42|25056.42|10
1734251630000|2024-12-15 08:33:50|25141.9|25061.9|25142.82|25062.82|25142.82|25062.82|25139.96|25059.96|10
1734251640000|2024-12-15 08:34:00|25142.84|25062.84|25146.04|25066.04|25146.04|25066.04|25142.79|25062.79|10
1734251650000|2024-12-15 08:34:10|25146.05|25066.05|25148.43|25068.43|25148.48|25068.48|25146.05|25066.05|10
1734251660000|2024-12-15 08:34:20|25148.54|25068.54|25150.88|25070.88|25150.88|25070.88|25148.54|25068.54|10
1734251670000|2024-12-15 08:34:30|25151.11|25071.11|25149.53|25069.53|25151.11|25071.11|25149.53|25069.53|10
1734251680000|2024-12-15 08:34:40|25149.47|25069.47|25151.43|25071.43|25151.43|25071.43|25149.43|25069.43|10
1734251690000|2024-12-15 08:34:50|25151.44|25071.44|25159.16|25079.16|25159.16|25079.16|25151.44|25071.44|9
1734251700000|2024-12-15 08:35:00|25159.06|25079.06|25157.42|25077.42|25159.09|25079.09|25157.42|25077.42|10
1734251710000|2024-12-15 08:35:10|25157.44|25077.44|25161.16|25081.16|25161.39|25081.39|25157.15|25077.15|10
1734251720000|2024-12-15 08:35:20|25161.37|25081.37|25163.38|25083.38|25163.52|25083.52|25161.37|25081.37|9
1734251730000|2024-12-15 08:35:30|25163.4|25083.4|25165.69|25085.69|25165.69|25085.69|25163.4|25083.4|10
1734251740000|2024-12-15 08:35:40|25165.76|25085.76|25167.33|25087.33|25167.33|25087.33|25165.76|25085.76|10
1734251750000|2024-12-15 08:35:50|25168|25088|25172.3|25092.3|25172.3|25092.3|25168|25088|10
1734251760000|2024-12-15 08:36:00|25172.33|25092.33|25173.13|25093.13|25173.13|25093.13|25172.3|25092.3|10
1734251770000|2024-12-15 08:36:10|25173.39|25093.39|25174.99|25094.99|25175.36|25095.36|25173.39|25093.39|10
1734251780000|2024-12-15 08:36:20|25174.82|25094.82|25179.38|25099.38|25179.38|25099.38|25174.75|25094.75|10
1734251790000|2024-12-15 08:36:30|25179.48|25099.48|25181.06|25101.06|25181.06|25101.06|25179.48|25099.48|9
1734251800000|2024-12-15 08:36:40|25181.07|25101.07|25180.98|25100.98|25181.6|25101.6|25179.93|25099.93|10
1734251810000|2024-12-15 08:36:50|25180.83|25100.83|25182.67|25102.67|25182.67|25102.67|25180.74|25100.74|9
1734251820000|2024-12-15 08:37:00|25182.68|25102.68|25184.03|25104.03|25184.24|25104.24|25182.65|25102.65|10
1734251830000|2024-12-15 08:37:10|25184.32|25104.32|25184.87|25104.87|25186.78|25106.78|25184.3|25104.3|10
1734251840000|2024-12-15 08:37:20|25184.08|25104.08|25186.29|25106.29|25186.29|25106.29|25182.15|25102.15|10
1734251850000|2024-12-15 08:37:30|25186.38|25106.38|25181.58|25101.58|25186.38|25106.38|25181.4|25101.4|10
1734251860000|2024-12-15 08:37:40|25181.74|25101.74|25180.11|25100.11|25182.21|25102.21|25180.05|25100.05|10
1734251870000|2024-12-15 08:37:50|25180.08|25100.08|25180.34|25100.34|25180.34|25100.34|25179.71|25099.71|10
1734251880000|2024-12-15 08:38:00|25180.46|25100.46|25182.36|25102.36|25182.36|25102.36|25180.46|25100.46|9
1734251890000|2024-12-15 08:38:10|25182|25102|25181.78|25101.78|25182.09|25102.09|25181.64|25101.64|10
1734251900000|2024-12-15 08:38:20|25181.77|25101.77|25179.91|25099.91|25181.77|25101.77|25179.91|25099.91|10
1734251910000|2024-12-15 08:38:30|25180.01|25100.01|25179.66|25099.66|25180.58|25100.58|25179.66|25099.66|10
1734251920000|2024-12-15 08:38:40|25178.65|25098.65|25174.03|25094.03|25178.65|25098.65|25174.03|25094.03|10
1734251930000|2024-12-15 08:38:50|25172.26|25092.26|25170.43|25090.43|25172.26|25092.26|25170.43|25090.43|10
1734251940000|2024-12-15 08:39:00|25170.51|25090.51|25173.41|25093.41|25173.41|25093.41|25170.51|25090.51|10
1734251950000|2024-12-15 08:39:10|25174.2|25094.2|25175.31|25095.31|25175.34|25095.34|25174.2|25094.2|9
1734251960000|2024-12-15 08:39:20|25175.54|25095.54|25180.25|25100.25|25180.25|25100.25|25175.54|25095.54|10
1734251970000|2024-12-15 08:39:30|25181.4|25101.4|25184.1|25104.1|25184.2|25104.2|25181.4|25101.4|10
1734251980000|2024-12-15 08:39:40|25184.25|25104.25|25186.02|25106.02|25186.02|25106.02|25184.18|25104.18|10
1734251990000|2024-12-15 08:39:50|25186.28|25106.28|25187.38|25107.38|25187.38|25107.38|25185|25105|10
1734252000000|2024-12-15 08:40:00|25187.57|25107.57|25189.1|25109.1|25189.3|25109.3|25187.32|25107.32|10
1734252010000|2024-12-15 08:40:10|25188.9|25108.9|25188.75|25108.75|25188.91|25108.91|25187.94|25107.94|10
1734252020000|2024-12-15 08:40:20|25188.95|25108.95|25188.07|25108.07|25188.95|25108.95|25188.07|25108.07|9
1734252030000|2024-12-15 08:40:30|25188.03|25108.03|25187.79|25107.79|25188.21|25108.21|25187.59|25107.59|10
1734252040000|2024-12-15 08:40:40|25187.88|25107.88|25182.69|25102.69|25188.1|25108.1|25182.69|25102.69|10
1734252050000|2024-12-15 08:40:50|25181.97|25101.97|25178.82|25098.82|25181.97|25101.97|25178.82|25098.82|10
1734252060000|2024-12-15 08:41:00|25178.95|25098.95|25182.58|25102.58|25182.58|25102.58|25178.92|25098.92|10
1734252070000|2024-12-15 08:41:10|25182.79|25102.79|25183.61|25103.61|25184.16|25104.16|25182.5|25102.5|10
1734252080000|2024-12-15 08:41:20|25183.54|25103.54|25186.57|25106.57|25186.57|25106.57|25183.54|25103.54|10
1734252090000|2024-12-15 08:41:30|25186.87|25106.87|25186.21|25106.21|25186.87|25106.87|25186.13|25106.13|10
1734252100000|2024-12-15 08:41:40|25186.2|25106.2|25186.27|25106.27|25186.32|25106.32|25186.2|25106.2|8
1734252110000|2024-12-15 08:41:50|25186.4|25106.4|25185.1|25105.1|25186.4|25106.4|25184.89|25104.89|10
1734252120000|2024-12-15 08:42:00|25185.05|25105.05|25185.85|25105.85|25185.85|25105.85|25184.91|25104.91|10
1734252130000|2024-12-15 08:42:10|25186.04|25106.04|25186.06|25106.06|25186.16|25106.16|25185.65|25105.65|10
1734252140000|2024-12-15 08:42:20|25186.04|25106.04|25187.06|25107.06|25187.06|25107.06|25186.04|25106.04|10
1734252150000|2024-12-15 08:42:30|25187.07|25107.07|25186.83|25106.83|25187.35|25107.35|25186.8|25106.8|10
1734252160000|2024-12-15 08:42:40|25186.84|25106.84|25187.26|25107.26|25187.31|25107.31|25186.84|25106.84|9
1734252170000|2024-12-15 08:42:50|25187.44|25107.44|25188.02|25108.02|25188.05|25108.05|25187.44|25107.44|10
1734252180000|2024-12-15 08:43:00|25187.82|25107.82|25188.4|25108.4|25188.4|25108.4|25187.66|25107.66|10
1734252190000|2024-12-15 08:43:10|25188.43|25108.43|25189.67|25109.67|25189.67|25109.67|25188.43|25108.43|10
1734252200000|2024-12-15 08:43:20|25189.7|25109.7|25193.28|25113.28|25193.28|25113.28|25189.7|25109.7|8
1734252210000|2024-12-15 08:43:30|25193.37|25113.37|25187.47|25107.47|25193.41|25113.41|25185.99|25105.99|8
1734252220000|2024-12-15 08:43:40|25187.5|25107.5|25188.99|25108.99|25188.99|25108.99|25187.23|25107.23|10
1734252230000|2024-12-15 08:43:50|25189.24|25109.24|25187.12|25107.12|25189.7|25109.7|25186.9|25106.9|10
1734252240000|2024-12-15 08:44:00|25186.8|25106.8|25186.57|25106.57|25186.85|25106.85|25186.44|25106.44|8
1734252250000|2024-12-15 08:44:10|25185.67|25105.67|25185.42|25105.42|25185.67|25105.67|25185.21|25105.21|9
1734252260000|2024-12-15 08:44:20|25185.38|25105.38|25180.49|25100.49|25185.38|25105.38|25180.49|25100.49|9
1734252270000|2024-12-15 08:44:30|25180.17|25100.17|25179.11|25099.11|25180.17|25100.17|25179.08|25099.08|10
1734252280000|2024-12-15 08:44:40|25179.13|25099.13|25177.3|25097.3|25179.15|25099.15|25177.3|25097.3|9
1734252290000|2024-12-15 08:44:50|25177.02|25097.02|25175.66|25095.66|25177.22|25097.22|25175.66|25095.66|10
1734252300000|2024-12-15 08:45:00|25175.5|25095.5|25173.48|25093.48|25175.5|25095.5|25173.48|25093.48|10
1734252310000|2024-12-15 08:45:10|25173.22|25093.22|25174.29|25094.29|25174.29|25094.29|25172.81|25092.81|10
1734252320000|2024-12-15 08:45:20|25174.17|25094.17|25176.49|25096.49|25176.49|25096.49|25174.17|25094.17|10
1734252330000|2024-12-15 08:45:30|25176.67|25096.67|25176.8|25096.8|25177.27|25097.27|25176.56|25096.56|10
1734252340000|2024-12-15 08:45:40|25176.92|25096.92|25179.95|25099.95|25179.95|25099.95|25176.92|25096.92|10
1734252350000|2024-12-15 08:45:50|25180.17|25100.17|25182.34|25102.34|25182.34|25102.34|25180.1|25100.1|9
1734252360000|2024-12-15 08:46:00|25182.76|25102.76|25186.01|25106.01|25186.01|25106.01|25182.76|25102.76|10
1734252370000|2024-12-15 08:46:10|25186.23|25106.23|25190.99|25110.99|25190.99|25110.99|25186.23|25106.23|10
1734252380000|2024-12-15 08:46:20|25191.18|25111.18|25191.54|25111.54|25192.31|25112.31|25191.18|25111.18|9
1734252390000|2024-12-15 08:46:30|25191.49|25111.49|25193.16|25113.16|25193.32|25113.32|25191.24|25111.24|10
1734252400000|2024-12-15 08:46:40|25192.46|25112.46|25203.86|25123.86|25203.92|25123.92|25192.46|25112.46|10
1734252410000|2024-12-15 08:46:50|25203.7|25123.7|25200.4|25120.4|25203.7|25123.7|25200.4|25120.4|10
1734252420000|2024-12-15 08:47:00|25200.41|25120.41|25202.69|25122.69|25202.69|25122.69|25200.4|25120.4|10
1734252430000|2024-12-15 08:47:10|25203.65|25123.65|25203.79|25123.79|25204.53|25124.53|25203.31|25123.31|10
1734252440000|2024-12-15 08:47:20|25204.06|25124.06|25204.36|25124.36|25204.93|25124.93|25204.06|25124.06|10
1734252450000|2024-12-15 08:47:30|25204.31|25124.31|25203.72|25123.72|25204.31|25124.31|25203.72|25123.72|9
1734252460000|2024-12-15 08:47:40|25204.34|25124.34|25205.28|25125.28|25205.4|25125.4|25204.34|25124.34|9
1734252470000|2024-12-15 08:47:50|25205.24|25125.24|25204.56|25124.56|25205.77|25125.77|25204.56|25124.56|10
1734252480000|2024-12-15 08:48:00|25204.36|25124.36|25203.44|25123.44|25204.43|25124.43|25203.44|25123.44|10
1734252490000|2024-12-15 08:48:10|25203.03|25123.03|25202.38|25122.38|25203.03|25123.03|25202.38|25122.38|10
1734252500000|2024-12-15 08:48:20|25202.25|25122.25|25202.32|25122.32|25202.34|25122.34|25202.07|25122.07|9
1734252510000|2024-12-15 08:48:30|25202.64|25122.64|25203.54|25123.54|25203.54|25123.54|25202.12|25122.12|10
1734252520000|2024-12-15 08:48:40|25204.22|25124.22|25208.85|25128.85|25208.85|25128.85|25204.22|25124.22|10
1734252530000|2024-12-15 08:48:50|25209.1|25129.1|25212.71|25132.71|25212.71|25132.71|25209.02|25129.02|10
1734252540000|2024-12-15 08:49:00|25213.06|25133.06|25214.16|25134.16|25214.16|25134.16|25212.97|25132.97|10
1734252550000|2024-12-15 08:49:10|25214.06|25134.06|25213.33|25133.33|25214.06|25134.06|25213.33|25133.33|10
1734252560000|2024-12-15 08:49:20|25213.31|25133.31|25214.01|25134.01|25214.16|25134.16|25213.31|25133.31|9
1734252570000|2024-12-15 08:49:30|25213.6|25133.6|25209.46|25129.46|25213.6|25133.6|25209.46|25129.46|10
1734252580000|2024-12-15 08:49:40|25208.99|25128.99|25208.71|25128.71|25209.15|25129.15|25208.63|25128.63|10
1734252590000|2024-12-15 08:49:50|25208.72|25128.72|25209.15|25129.15|25209.2|25129.2|25208.72|25128.72|10
1734252600000|2024-12-15 08:50:00|25208.94|25128.94|25208.22|25128.22|25208.94|25128.94|25207.62|25127.62|10
1734252610000|2024-12-15 08:50:10|25208.68|25128.68|25212.58|25132.58|25212.58|25132.58|25208.68|25128.68|10
1734252620000|2024-12-15 08:50:20|25212.39|25132.39|25212.47|25132.47|25213.5|25133.5|25212.06|25132.06|10
1734252630000|2024-12-15 08:50:30|25212.69|25132.69|25214.14|25134.14|25215.2|25135.2|25212.69|25132.69|10
1734252640000|2024-12-15 08:50:40|25213.93|25133.93|25213.25|25133.25|25213.99|25133.99|25213.16|25133.16|9
1734252650000|2024-12-15 08:50:50|25213.36|25133.36|25212.8|25132.8|25213.45|25133.45|25212.8|25132.8|10
1734252660000|2024-12-15 08:51:00|25212.74|25132.74|25208|25128|25212.74|25132.74|25208|25128|10
1734252670000|2024-12-15 08:51:10|25207.48|25127.48|25205.84|25125.84|25207.48|25127.48|25205.84|25125.84|10
1734252680000|2024-12-15 08:51:20|25205.39|25125.39|25204.16|25124.16|25205.39|25125.39|25204.15|25124.15|8
1734252690000|2024-12-15 08:51:30|25204.2|25124.2|25207.87|25127.87|25207.87|25127.87|25204.2|25124.2|10
1734252700000|2024-12-15 08:51:40|25207.93|25127.93|25209.41|25129.41|25209.62|25129.62|25207.93|25127.93|10
1734252710000|2024-12-15 08:51:50|25209.33|25129.33|25208|25128|25209.33|25129.33|25208|25128|9
1734252720000|2024-12-15 08:52:00|25207.98|25127.98|25207.53|25127.53|25208.65|25128.65|25207.49|25127.49|10
1734252730000|2024-12-15 08:52:10|25207.59|25127.59|25209.69|25129.69|25209.69|25129.69|25207.59|25127.59|10
1734252740000|2024-12-15 08:52:20|25209.89|25129.89|25212.62|25132.62|25212.62|25132.62|25209.82|25129.82|9
1734252750000|2024-12-15 08:52:30|25212.94|25132.94|25214.45|25134.45|25214.45|25134.45|25212.94|25132.94|10
1734252760000|2024-12-15 08:52:40|25214.74|25134.74|25212.43|25132.43|25214.74|25134.74|25212.34|25132.34|10
1734252770000|2024-12-15 08:52:50|25212.46|25132.46|25210.65|25130.65|25212.46|25132.46|25210.65|25130.65|9
1734252780000|2024-12-15 08:53:00|25210.63|25130.63|25209.95|25129.95|25210.63|25130.63|25209.7|25129.7|9
1734252790000|2024-12-15 08:53:10|25209.98|25129.98|25211.45|25131.45|25211.91|25131.91|25209.8|25129.8|10
1734252800000|2024-12-15 08:53:20|25211.46|25131.46|25211.62|25131.62|25211.8|25131.8|25211.33|25131.33|10
1734252810000|2024-12-15 08:53:30|25209.91|25129.91|25208.79|25128.79|25209.91|25129.91|25208.68|25128.68|10
1734252820000|2024-12-15 08:53:40|25208.85|25128.85|25209.52|25129.52|25209.52|25129.52|25208.78|25128.78|10
1734252830000|2024-12-15 08:53:50|25209.68|25129.68|25209.45|25129.45|25209.96|25129.96|25209.45|25129.45|10
1734252840000|2024-12-15 08:54:00|25210.08|25130.08|25210.92|25130.92|25211|25131|25210.08|25130.08|10
1734252850000|2024-12-15 08:54:10|25211.61|25131.61|25214.19|25134.19|25214.21|25134.21|25210.93|25130.93|10
1734252860000|2024-12-15 08:54:20|25214.25|25134.25|25214.25|25134.25|25214.85|25134.85|25213.35|25133.35|10
1734252870000|2024-12-15 08:54:30|25214.22|25134.22|25214.94|25134.94|25214.94|25134.94|25214.22|25134.22|9
1734252880000|2024-12-15 08:54:40|25215.75|25135.75|25216.62|25136.62|25216.62|25136.62|25215.75|25135.75|9
1734252890000|2024-12-15 08:54:50|25217.17|25137.17|25218.84|25138.84|25218.9|25138.9|25217.17|25137.17|9
1734252900000|2024-12-15 08:55:00|25218.64|25138.64|25218.62|25138.62|25218.83|25138.83|25218.24|25138.24|10
1734252910000|2024-12-15 08:55:10|25218.15|25138.15|25219.39|25139.39|25220.22|25140.22|25218.15|25138.15|10
1734252920000|2024-12-15 08:55:20|25219.41|25139.41|25218.82|25138.82|25219.49|25139.49|25218.77|25138.77|9
1734252930000|2024-12-15 08:55:30|25218.81|25138.81|25220.79|25140.79|25220.8|25140.8|25218.81|25138.81|10
1734252940000|2024-12-15 08:55:40|25220.98|25140.98|25224.12|25144.12|25224.12|25144.12|25220.98|25140.98|10
1734252950000|2024-12-15 08:55:50|25224.3|25144.3|25222.64|25142.64|25225.06|25145.06|25222.51|25142.51|10
1734252960000|2024-12-15 08:56:00|25222.98|25142.98|25224.69|25144.69|25224.69|25144.69|25222.84|25142.84|10
1734252970000|2024-12-15 08:56:10|25225.17|25145.17|25226.35|25146.35|25226.35|25146.35|25225.17|25145.17|10
1734252980000|2024-12-15 08:56:20|25226.55|25146.55|25226.78|25146.78|25227.07|25147.07|25226.38|25146.38|10
1734252990000|2024-12-15 08:56:30|25226.59|25146.59|25226.27|25146.27|25227.26|25147.26|25226.27|25146.27|10
1734253000000|2024-12-15 08:56:40|25226.5|25146.5|25226.69|25146.69|25226.69|25146.69|25225.73|25145.73|10
1734253010000|2024-12-15 08:56:50|25226.7|25146.7|25226.68|25146.68|25226.75|25146.75|25226.55|25146.55|10
1734253020000|2024-12-15 08:57:00|25226.85|25146.85|25226.84|25146.84|25227.16|25147.16|25226.84|25146.84|10
1734253030000|2024-12-15 08:57:10|25227.22|25147.22|25227.32|25147.32|25228.15|25148.15|25227.22|25147.22|10
1734253040000|2024-12-15 08:57:20|25227.35|25147.35|25228.09|25148.09|25228.09|25148.09|25227.34|25147.34|10
1734253050000|2024-12-15 08:57:30|25228.1|25148.1|25228.89|25148.89|25229.01|25149.01|25228.1|25148.1|8
1734253060000|2024-12-15 08:57:40|25228.88|25148.88|25229.32|25149.32|25229.32|25149.32|25228.88|25148.88|10
1734253070000|2024-12-15 08:57:50|25229.51|25149.51|25229.95|25149.95|25229.95|25149.95|25229.51|25149.51|8
1734253080000|2024-12-15 08:58:00|25229.9|25149.9|25232.12|25152.12|25232.12|25152.12|25229.9|25149.9|9
1734253090000|2024-12-15 08:58:10|25232.99|25152.99|25232.25|25152.25|25235.68|25155.68|25232.25|25152.25|10
1734253100000|2024-12-15 08:58:20|25232.82|25152.82|25233.81|25153.81|25233.81|25153.81|25232.82|25152.82|10
1734253110000|2024-12-15 08:58:30|25233.09|25153.09|25239.73|25159.73|25239.73|25159.73|25233.09|25153.09|10
1734253120000|2024-12-15 08:58:40|25239.74|25159.74|25243.51|25163.51|25243.51|25163.51|25239.74|25159.74|10
1734253130000|2024-12-15 08:58:50|25243.71|25163.71|25244.77|25164.77|25244.95|25164.95|25243.71|25163.71|10
1734253140000|2024-12-15 08:59:00|25244.66|25164.66|25245.07|25165.07|25245.07|25165.07|25244.36|25164.36|10
1734253150000|2024-12-15 08:59:10|25245.19|25165.19|25246.35|25166.35|25246.35|25166.35|25245.19|25165.19|9
1734253160000|2024-12-15 08:59:20|25246.49|25166.49|25246.73|25166.73|25246.74|25166.74|25246.49|25166.49|10
1734253170000|2024-12-15 08:59:30|25246.72|25166.72|25244.8|25164.8|25247.22|25167.22|25244.8|25164.8|10
1734253180000|2024-12-15 08:59:40|25244.73|25164.73|25243.64|25163.64|25244.74|25164.74|25243.64|25163.64|9
1734253190000|2024-12-15 08:59:50|25245.4|25165.4|25243.57|25163.57|25245.69|25165.69|25243.53|25163.53|10
1734253200000|2024-12-15 09:00:00|25242.9|25162.9|25241.27|25161.27|25242.9|25162.9|25241.27|25161.27|10
1734253210000|2024-12-15 09:00:10|25241.08|25161.08|25241.39|25161.39|25242.51|25162.51|25239.86|25159.86|9
1734253220000|2024-12-15 09:00:20|25240.86|25160.86|25236.15|25156.15|25240.86|25160.86|25236.15|25156.15|10
1734253230000|2024-12-15 09:00:30|25234.13|25154.13|25233.4|25153.4|25234.13|25154.13|25232.69|25152.69|10
1734253240000|2024-12-15 09:00:40|25233.21|25153.21|25230.06|25150.06|25233.49|25153.49|25230.06|25150.06|10
1734253250000|2024-12-15 09:00:50|25229.94|25149.94|25228.72|25148.72|25230.09|25150.09|25228.72|25148.72|9
1734253260000|2024-12-15 09:01:00|25228.05|25148.05|25226.15|25146.15|25228.05|25148.05|25226.05|25146.05|10
1734253270000|2024-12-15 09:01:10|25224.82|25144.82|25217.29|25137.29|25224.82|25144.82|25217.29|25137.29|10
1734253280000|2024-12-15 09:01:20|25217.37|25137.37|25210.58|25130.58|25217.44|25137.44|25210.58|25130.58|10
1734253290000|2024-12-15 09:01:30|25209.82|25129.82|25200.51|25120.51|25209.82|25129.82|25200.51|25120.51|10
1734253300000|2024-12-15 09:01:40|25200.33|25120.33|25199.37|25119.37|25200.54|25120.54|25199.32|25119.32|10
1734253310000|2024-12-15 09:01:50|25199.32|25119.32|25201.25|25121.25|25201.31|25121.31|25199.32|25119.32|10
1734253320000|2024-12-15 09:02:00|25202.02|25122.02|25204.51|25124.51|25204.51|25124.51|25202|25122|9
1734253330000|2024-12-15 09:02:10|25204.99|25124.99|25206.47|25126.47|25206.72|25126.72|25204.99|25124.99|10
1734253340000|2024-12-15 09:02:20|25205.86|25125.86|25203.14|25123.14|25205.86|25125.86|25202.91|25122.91|10
1734253350000|2024-12-15 09:02:30|25203.46|25123.46|25204.99|25124.99|25204.99|25124.99|25203.25|25123.25|10
1734253360000|2024-12-15 09:02:40|25205.29|25125.29|25205.57|25125.57|25207.12|25127.12|25205.29|25125.29|10
1734253370000|2024-12-15 09:02:50|25205.61|25125.61|25205.52|25125.52|25206.84|25126.84|25205.43|25125.43|10
1734253380000|2024-12-15 09:03:00|25205.91|25125.91|25206.63|25126.63|25206.64|25126.64|25205.66|25125.66|10
1734253390000|2024-12-15 09:03:10|25206.4|25126.4|25204.92|25124.92|25206.48|25126.48|25204.92|25124.92|10
1734253400000|2024-12-15 09:03:20|25205.1|25125.1|25206.09|25126.09|25207.42|25127.42|25204.92|25124.92|10
1734253410000|2024-12-15 09:03:30|25206.13|25126.13|25203.44|25123.44|25206.13|25126.13|25203.44|25123.44|10
1734253420000|2024-12-15 09:03:40|25202.91|25122.91|25205.76|25125.76|25206.64|25126.64|25202.91|25122.91|10
1734253430000|2024-12-15 09:03:50|25205.78|25125.78|25201.05|25121.05|25205.78|25125.78|25201.05|25121.05|10
1734253440000|2024-12-15 09:04:00|25200.7|25120.7|25200.39|25120.39|25201.44|25121.44|25200.14|25120.14|9
1734253450000|2024-12-15 09:04:10|25200.47|25120.47|25197.81|25117.81|25200.47|25120.47|25197.69|25117.69|9
1734253460000|2024-12-15 09:04:20|25197.88|25117.88|25198.55|25118.55|25198.92|25118.92|25197.88|25117.88|10
1734253470000|2024-12-15 09:04:30|25198.46|25118.46|25199.87|25119.87|25199.87|25119.87|25198.44|25118.44|10
1734253480000|2024-12-15 09:04:40|25199.96|25119.96|25201.15|25121.15|25201.55|25121.55|25199.96|25119.96|9
1734253490000|2024-12-15 09:04:50|25201.2|25121.2|25203.75|25123.75|25203.85|25123.85|25201.05|25121.05|10
1734253500000|2024-12-15 09:05:00|25203.78|25123.78|25202.24|25122.24|25203.85|25123.85|25202.2|25122.2|10
1734253510000|2024-12-15 09:05:10|25202.36|25122.36|25204.95|25124.95|25205.3|25125.3|25202.36|25122.36|10
1734253520000|2024-12-15 09:05:20|25204.63|25124.63|25206.22|25126.22|25206.22|25126.22|25204.63|25124.63|10
1734253530000|2024-12-15 09:05:30|25206.26|25126.26|25212.07|25132.07|25212.07|25132.07|25204.12|25124.12|10
1734253540000|2024-12-15 09:05:40|25212.05|25132.05|25212.72|25132.72|25212.72|25132.72|25211.91|25131.91|10
1734253550000|2024-12-15 09:05:50|25213.25|25133.25|25213.01|25133.01|25213.25|25133.25|25212.64|25132.64|10
1734253560000|2024-12-15 09:06:00|25213.38|25133.38|25216.39|25136.39|25216.39|25136.39|25213.38|25133.38|10
1734253570000|2024-12-15 09:06:10|25216.44|25136.44|25216.56|25136.56|25218.08|25138.08|25216.44|25136.44|10
1734253580000|2024-12-15 09:06:20|25216.39|25136.39|25217.4|25137.4|25217.4|25137.4|25216.12|25136.12|10
1734253590000|2024-12-15 09:06:30|25217.64|25137.64|25219.42|25139.42|25219.42|25139.42|25216.99|25136.99|10
1734253600000|2024-12-15 09:06:40|25219.95|25139.95|25219.71|25139.71|25220.35|25140.35|25219.41|25139.41|9
1734253610000|2024-12-15 09:06:50|25219.63|25139.63|25219.35|25139.35|25219.63|25139.63|25219.31|25139.31|9
1734253620000|2024-12-15 09:07:00|25221.35|25141.35|25220.81|25140.81|25221.35|25141.35|25220.3|25140.3|10
1734253630000|2024-12-15 09:07:10|25220.93|25140.93|25222.37|25142.37|25222.37|25142.37|25220.66|25140.66|10
1734253640000|2024-12-15 09:07:20|25222.27|25142.27|25221.84|25141.84|25222.27|25142.27|25221.82|25141.82|10
1734253650000|2024-12-15 09:07:30|25221.85|25141.85|25222.1|25142.1|25222.36|25142.36|25221.85|25141.85|10
1734253660000|2024-12-15 09:07:40|25222.09|25142.09|25224.74|25144.74|25224.74|25144.74|25221.96|25141.96|10
1734253670000|2024-12-15 09:07:50|25224.7|25144.7|25226.56|25146.56|25226.56|25146.56|25224.7|25144.7|10
1734253680000|2024-12-15 09:08:00|25226.61|25146.61|25227.66|25147.66|25227.69|25147.69|25226.61|25146.61|10
1734253690000|2024-12-15 09:08:10|25227.99|25147.99|25224.77|25144.77|25230.93|25150.93|25224.58|25144.58|10
1734253700000|2024-12-15 09:08:20|25224.99|25144.99|25230.23|25150.23|25230.23|25150.23|25224.99|25144.99|9
1734253710000|2024-12-15 09:08:30|25230.33|25150.33|25230.52|25150.52|25230.68|25150.68|25230.16|25150.16|10
1734253720000|2024-12-15 09:08:40|25230.86|25150.86|25231.36|25151.36|25231.36|25151.36|25230.76|25150.76|10
1734253730000|2024-12-15 09:08:50|25231.23|25151.23|25234.01|25154.01|25234.01|25154.01|25231.18|25151.18|9
1734253740000|2024-12-15 09:09:00|25234.33|25154.33|25231.96|25151.96|25234.5|25154.5|25231.96|25151.96|8
1734253750000|2024-12-15 09:09:10|25231.94|25151.94|25232.99|25152.99|25232.99|25152.99|25231.94|25151.94|9
1734253760000|2024-12-15 09:09:20|25233.64|25153.64|25236.11|25156.11|25236.11|25156.11|25233.64|25153.64|9
1734253770000|2024-12-15 09:09:30|25236.13|25156.13|25244.85|25164.85|25244.85|25164.85|25236.13|25156.13|10
1734253780000|2024-12-15 09:09:40|25244.83|25164.83|25245.97|25165.97|25245.97|25165.97|25243.71|25163.71|9
1734253790000|2024-12-15 09:09:50|25246.01|25166.01|25257.8|25177.8|25257.8|25177.8|25246.01|25166.01|10
1734253800000|2024-12-15 09:10:00|25257.72|25177.72|25255.98|25175.98|25257.84|25177.84|25255.98|25175.98|10
1734253810000|2024-12-15 09:10:10|25255.34|25175.34|25255.24|25175.24|25255.51|25175.51|25254.97|25174.97|9
1734253820000|2024-12-15 09:10:20|25255.14|25175.14|25253.59|25173.59|25255.16|25175.16|25253.56|25173.56|10
1734253830000|2024-12-15 09:10:30|25253.67|25173.67|25252.6|25172.6|25254.09|25174.09|25252.6|25172.6|9
1734253840000|2024-12-15 09:10:40|25252.26|25172.26|25252.57|25172.57|25255.33|25175.33|25252.26|25172.26|10
1734253850000|2024-12-15 09:10:50|25252.79|25172.79|25256.68|25176.68|25256.68|25176.68|25252.79|25172.79|9
1734253860000|2024-12-15 09:11:00|25256.67|25176.67|25258.25|25178.25|25258.25|25178.25|25256.67|25176.67|9
1734253870000|2024-12-15 09:11:10|25258.27|25178.27|25257.65|25177.65|25260.04|25180.04|25257.65|25177.65|10
1734253880000|2024-12-15 09:11:20|25257.63|25177.63|25255.65|25175.65|25257.63|25177.63|25255.65|25175.65|9
1734253890000|2024-12-15 09:11:30|25255.58|25175.58|25258.33|25178.33|25258.33|25178.33|25255.58|25175.58|10
1734253900000|2024-12-15 09:11:40|25258.47|25178.47|25260.85|25180.85|25260.85|25180.85|25258.47|25178.47|9
1734253910000|2024-12-15 09:11:50|25261.03|25181.03|25260.25|25180.25|25261.09|25181.09|25260.25|25180.25|9
1734253920000|2024-12-15 09:12:00|25260.04|25180.04|25258.8|25178.8|25260.09|25180.09|25258.8|25178.8|10
1734253930000|2024-12-15 09:12:10|25258.52|25178.52|25257.64|25177.64|25258.52|25178.52|25257.6|25177.6|9
1734253940000|2024-12-15 09:12:20|25257.66|25177.66|25253.91|25173.91|25257.66|25177.66|25253.82|25173.82|10
1734253950000|2024-12-15 09:12:30|25253.9|25173.9|25253.52|25173.52|25253.92|25173.92|25253.3|25173.3|10
1734253960000|2024-12-15 09:12:40|25253.48|25173.48|25254.99|25174.99|25254.99|25174.99|25253.47|25173.47|10
1734253970000|2024-12-15 09:12:50|25255.21|25175.21|25254.84|25174.84|25255.38|25175.38|25254.84|25174.84|8
1734253980000|2024-12-15 09:13:00|25254.92|25174.92|25251.78|25171.78|25254.97|25174.97|25251.78|25171.78|10
1734253990000|2024-12-15 09:13:10|25251.77|25171.77|25252.32|25172.32|25252.67|25172.67|25251.74|25171.74|9
1734254000000|2024-12-15 09:13:20|25252.39|25172.39|25252.92|25172.92|25252.92|25172.92|25252.23|25172.23|10
1734254010000|2024-12-15 09:13:30|25252.94|25172.94|25253.34|25173.34|25253.72|25173.72|25252.94|25172.94|9
1734254020000|2024-12-15 09:13:40|25252.92|25172.92|25252.02|25172.02|25252.92|25172.92|25252.02|25172.02|9
1734254030000|2024-12-15 09:13:50|25251.72|25171.72|25248.41|25168.41|25251.72|25171.72|25248.41|25168.41|9
1734254040000|2024-12-15 09:14:00|25248.85|25168.85|25247.86|25167.86|25249.19|25169.19|25247.25|25167.25|10
1734254050000|2024-12-15 09:14:10|25247.17|25167.17|25245.71|25165.71|25247.17|25167.17|25244.1|25164.1|10
1734254060000|2024-12-15 09:14:20|25245.2|25165.2|25243.93|25163.93|25245.2|25165.2|25243.88|25163.88|8
1734254070000|2024-12-15 09:14:30|25243.48|25163.48|25243.31|25163.31|25243.81|25163.81|25243.31|25163.31|10
1734254080000|2024-12-15 09:14:40|25243.37|25163.37|25239.14|25159.14|25243.6|25163.6|25239.14|25159.14|9
1734254090000|2024-12-15 09:14:50|25238.55|25158.55|25227.27|25147.27|25238.85|25158.85|25227.27|25147.27|10
1734254100000|2024-12-15 09:15:00|25225.67|25145.67|25228.59|25148.59|25228.59|25148.59|25225.67|25145.67|10
1734254110000|2024-12-15 09:15:10|25228.81|25148.81|25229.47|25149.47|25229.86|25149.86|25228.81|25148.81|10
1734254120000|2024-12-15 09:15:20|25229.77|25149.77|25231.65|25151.65|25231.65|25151.65|25229.69|25149.69|9
1734254130000|2024-12-15 09:15:30|25231.83|25151.83|25230.02|25150.02|25231.94|25151.94|25230.02|25150.02|10
1734254140000|2024-12-15 09:15:40|25230.04|25150.04|25228.53|25148.53|25230.04|25150.04|25227.96|25147.96|8
1734254150000|2024-12-15 09:15:50|25228.58|25148.58|25228.04|25148.04|25228.77|25148.77|25228.04|25148.04|10
1734254160000|2024-12-15 09:16:00|25227.83|25147.83|25223.79|25143.79|25227.83|25147.83|25223.79|25143.79|10
1734254170000|2024-12-15 09:16:10|25221.98|25141.98|25215.18|25135.18|25221.98|25141.98|25214.66|25134.66|10
1734254180000|2024-12-15 09:16:20|25215.39|25135.39|25213.46|25133.46|25215.53|25135.53|25213.46|25133.46|10
1734254190000|2024-12-15 09:16:30|25213.42|25133.42|25212.7|25132.7|25213.9|25133.9|25212.27|25132.27|10
1734254200000|2024-12-15 09:16:40|25210.9|25130.9|25206.25|25126.25|25211.38|25131.38|25206.25|25126.25|10
1734254210000|2024-12-15 09:16:50|25206.39|25126.39|25206.28|25126.28|25207.47|25127.47|25206.22|25126.22|10
1734254220000|2024-12-15 09:17:00|25206.32|25126.32|25207.56|25127.56|25207.56|25127.56|25206.32|25126.32|8
1734254230000|2024-12-15 09:17:10|25207.77|25127.77|25207.23|25127.23|25207.95|25127.95|25206.97|25126.97|10
1734254240000|2024-12-15 09:17:20|25207.29|25127.29|25207.44|25127.44|25207.44|25127.44|25207.25|25127.25|10
1734254250000|2024-12-15 09:17:30|25207.55|25127.55|25207.04|25127.04|25207.71|25127.71|25207.04|25127.04|10
1734254260000|2024-12-15 09:17:40|25206.93|25126.93|25205.58|25125.58|25206.93|25126.93|25205.58|25125.58|10
1734254270000|2024-12-15 09:17:50|25205.53|25125.53|25204.5|25124.5|25205.66|25125.66|25204.5|25124.5|9
1734254280000|2024-12-15 09:18:00|25204.39|25124.39|25202.78|25122.78|25204.39|25124.39|25202.78|25122.78|10
1734254290000|2024-12-15 09:18:10|25201.48|25121.48|25199.72|25119.72|25201.48|25121.48|25199.72|25119.72|8
1734254300000|2024-12-15 09:18:20|25199.83|25119.83|25199.81|25119.81|25199.88|25119.88|25199.81|25119.81|8
1734254310000|2024-12-15 09:18:30|25199.8|25119.8|25203.45|25123.45|25203.77|25123.77|25199.8|25119.8|8
1734254320000|2024-12-15 09:18:40|25203.4|25123.4|25202.96|25122.96|25203.4|25123.4|25202.96|25122.96|10
1734254330000|2024-12-15 09:18:50|25202.98|25122.98|25206.18|25126.18|25206.18|25126.18|25200.66|25120.66|10
1734254340000|2024-12-15 09:19:00|25205.84|25125.84|25206.11|25126.11|25206.29|25126.29|25205.47|25125.47|9
1734254350000|2024-12-15 09:19:10|25206.41|25126.41|25205.47|25125.47|25207.12|25127.12|25205.44|25125.44|10
1734254360000|2024-12-15 09:19:20|25205.4|25125.4|25207.96|25127.96|25209.49|25129.49|25205.4|25125.4|10
1734254370000|2024-12-15 09:19:30|25208.05|25128.05|25208.64|25128.64|25208.98|25128.98|25208.05|25128.05|10
1734254380000|2024-12-15 09:19:40|25208.88|25128.88|25209|25129|25209|25129|25208.82|25128.82|9
1734254390000|2024-12-15 09:19:50|25209.02|25129.02|25209.82|25129.82|25209.82|25129.82|25209.02|25129.02|9
1734254400000|2024-12-15 09:20:00|25209.86|25129.86|25209.28|25129.28|25209.86|25129.86|25209.28|25129.28|8
1734254410000|2024-12-15 09:20:10|25209.24|25129.24|25208.08|25128.08|25209.24|25129.24|25207.85|25127.85|10
1734254420000|2024-12-15 09:20:20|25207.97|25127.97|25208.62|25128.62|25208.62|25128.62|25207.88|25127.88|10
1734254430000|2024-12-15 09:20:30|25208.63|25128.63|25209.9|25129.9|25210.17|25130.17|25208.57|25128.57|10
1734254440000|2024-12-15 09:20:40|25209.86|25129.86|25214.21|25134.21|25214.21|25134.21|25209.83|25129.83|10
1734254450000|2024-12-15 09:20:50|25214.54|25134.54|25218.42|25138.42|25218.42|25138.42|25214.54|25134.54|10
1734254460000|2024-12-15 09:21:00|25218.53|25138.53|25220.19|25140.19|25220.19|25140.19|25218.51|25138.51|10
1734254470000|2024-12-15 09:21:10|25219.65|25139.65|25220.49|25140.49|25220.69|25140.69|25219.04|25139.04|10
1734254480000|2024-12-15 09:21:20|25220.02|25140.02|25218.43|25138.43|25220.02|25140.02|25218.43|25138.43|10
1734254490000|2024-12-15 09:21:30|25218.46|25138.46|25218.89|25138.89|25219|25139|25218.39|25138.39|10
1734254500000|2024-12-15 09:21:40|25218.99|25138.99|25218.93|25138.93|25219.11|25139.11|25218.93|25138.93|8
1734254510000|2024-12-15 09:21:50|25218.53|25138.53|25217.63|25137.63|25218.53|25138.53|25217.63|25137.63|10
1734254520000|2024-12-15 09:22:00|25217.67|25137.67|25217.51|25137.51|25218.07|25138.07|25217.51|25137.51|9
1734254530000|2024-12-15 09:22:10|25217.68|25137.68|25221.21|25141.21|25221.21|25141.21|25217.67|25137.67|10
1734254540000|2024-12-15 09:22:20|25221.71|25141.71|25222.4|25142.4|25222.47|25142.47|25221.71|25141.71|10
1734254550000|2024-12-15 09:22:30|25222.41|25142.41|25222.48|25142.48|25223.99|25143.99|25222.41|25142.41|10
1734254560000|2024-12-15 09:22:40|25222.45|25142.45|25222.57|25142.57|25222.57|25142.57|25221.06|25141.06|10
1734254570000|2024-12-15 09:22:50|25222.28|25142.28|25224.92|25144.92|25224.92|25144.92|25222.28|25142.28|10
1734254580000|2024-12-15 09:23:00|25225.01|25145.01|25225.73|25145.73|25226.04|25146.04|25224.96|25144.96|10
1734254590000|2024-12-15 09:23:10|25225.01|25145.01|25224.09|25144.09|25225.01|25145.01|25223.75|25143.75|10
1734254600000|2024-12-15 09:23:20|25224.14|25144.14|25224.36|25144.36|25224.86|25144.86|25224.14|25144.14|10
1734254610000|2024-12-15 09:23:30|25224.29|25144.29|25222.25|25142.25|25224.69|25144.69|25222.25|25142.25|10
1734254620000|2024-12-15 09:23:40|25222.19|25142.19|25221.74|25141.74|25222.29|25142.29|25221.63|25141.63|10
1734254630000|2024-12-15 09:23:50|25221.58|25141.58|25221|25141|25221.58|25141.58|25221|25141|10
1734254640000|2024-12-15 09:24:00|25220.94|25140.94|25217.18|25137.18|25220.94|25140.94|25216.52|25136.52|10
1734254650000|2024-12-15 09:24:10|25217.23|25137.23|25219.33|25139.33|25219.33|25139.33|25217.23|25137.23|10
1734254660000|2024-12-15 09:24:20|25219.52|25139.52|25219.14|25139.14|25219.52|25139.52|25218.89|25138.89|9
1734254670000|2024-12-15 09:24:30|25219.03|25139.03|25219.68|25139.68|25219.78|25139.78|25219.03|25139.03|9
1734254680000|2024-12-15 09:24:40|25219.69|25139.69|25218.96|25138.96|25219.69|25139.69|25218.96|25138.96|10
1734254690000|2024-12-15 09:24:50|25218.98|25138.98|25220.13|25140.13|25220.13|25140.13|25218.78|25138.78|10
1734254700000|2024-12-15 09:25:00|25220.45|25140.45|25223.23|25143.23|25223.23|25143.23|25220.45|25140.45|10
1734254710000|2024-12-15 09:25:10|25223.43|25143.43|25226.19|25146.19|25226.19|25146.19|25223.43|25143.43|10
1734254720000|2024-12-15 09:25:20|25226.27|25146.27|25230.41|25150.41|25230.41|25150.41|25226.27|25146.27|9
1734254730000|2024-12-15 09:25:30|25230.8|25150.8|25231.9|25151.9|25232.6|25152.6|25230.8|25150.8|10
1734254740000|2024-12-15 09:25:40|25231.73|25151.73|25232.67|25152.67|25232.67|25152.67|25230.86|25150.86|10
1734254750000|2024-12-15 09:25:50|25233.01|25153.01|25234.1|25154.1|25234.1|25154.1|25233.01|25153.01|10
1734254760000|2024-12-15 09:26:00|25234.09|25154.09|25237.24|25157.24|25237.24|25157.24|25234.09|25154.09|10
1734254770000|2024-12-15 09:26:10|25237.57|25157.57|25237.36|25157.36|25237.81|25157.81|25237.33|25157.33|10
1734254780000|2024-12-15 09:26:20|25236.04|25156.04|25236.12|25156.12|25237.41|25157.41|25235.97|25155.97|10
1734254790000|2024-12-15 09:26:30|25236.4|25156.4|25235.03|25155.03|25236.4|25156.4|25235.03|25155.03|10
1734254800000|2024-12-15 09:26:40|25235.08|25155.08|25235.95|25155.95|25236.5|25156.5|25235.08|25155.08|10
1734254810000|2024-12-15 09:26:50|25235.88|25155.88|25236.03|25156.03|25236.03|25156.03|25235.33|25155.33|9
1734254820000|2024-12-15 09:27:00|25236.27|25156.27|25235.45|25155.45|25236.74|25156.74|25235.45|25155.45|8
1734254830000|2024-12-15 09:27:10|25234.6|25154.6|25230.86|25150.86|25234.6|25154.6|25230.86|25150.86|9
1734254840000|2024-12-15 09:27:20|25231.07|25151.07|25230.62|25150.62|25231.07|25151.07|25230.48|25150.48|9
1734254850000|2024-12-15 09:27:30|25229.69|25149.69|25224.6|25144.6|25229.69|25149.69|25224.6|25144.6|10
1734254860000|2024-12-15 09:27:40|25224.81|25144.81|25222.47|25142.47|25224.9|25144.9|25221.84|25141.84|10
1734254870000|2024-12-15 09:27:50|25221.42|25141.42|25217.97|25137.97|25221.42|25141.42|25217.97|25137.97|10
1734254880000|2024-12-15 09:28:00|25218.03|25138.03|25215.85|25135.85|25218.42|25138.42|25215.35|25135.35|10
1734254890000|2024-12-15 09:28:10|25215.88|25135.88|25218.2|25138.2|25218.2|25138.2|25215.87|25135.87|9
1734254900000|2024-12-15 09:28:20|25218.26|25138.26|25220.19|25140.19|25220.19|25140.19|25218.26|25138.26|7
1734254910000|2024-12-15 09:28:30|25221.13|25141.13|25221.9|25141.9|25222.15|25142.15|25221.13|25141.13|10
1734254920000|2024-12-15 09:28:40|25222.07|25142.07|25221.3|25141.3|25222.72|25142.72|25221.3|25141.3|10
1734254930000|2024-12-15 09:28:50|25221.21|25141.21|25221.08|25141.08|25221.21|25141.21|25220.81|25140.81|10
1734254940000|2024-12-15 09:29:00|25221.93|25141.93|25222.12|25142.12|25222.12|25142.12|25221.39|25141.39|8
1734254950000|2024-12-15 09:29:10|25222.35|25142.35|25222.79|25142.79|25222.92|25142.92|25222.23|25142.23|9
1734254960000|2024-12-15 09:29:20|25222.74|25142.74|25221.67|25141.67|25223.04|25143.04|25221.47|25141.47|9
1734254970000|2024-12-15 09:29:30|25221.68|25141.68|25220.53|25140.53|25221.68|25141.68|25220.53|25140.53|10
1734254980000|2024-12-15 09:29:40|25220.14|25140.14|25219.42|25139.42|25220.14|25140.14|25219.42|25139.42|9
1734254990000|2024-12-15 09:29:50|25219.47|25139.47|25219.52|25139.52|25219.59|25139.59|25218.8|25138.8|10
1734255000000|2024-12-15 09:30:00|25219.65|25139.65|25221.09|25141.09|25221.15|25141.15|25219.65|25139.65|9
1734255010000|2024-12-15 09:30:10|25221.06|25141.06|25223.72|25143.72|25223.72|25143.72|25221.06|25141.06|10
1734255020000|2024-12-15 09:30:20|25223.36|25143.36|25226.75|25146.75|25227.53|25147.53|25223.36|25143.36|10
1734255030000|2024-12-15 09:30:30|25227.49|25147.49|25227.27|25147.27|25228.02|25148.02|25227.01|25147.01|10
1734255040000|2024-12-15 09:30:40|25226.43|25146.43|25226.31|25146.31|25226.73|25146.73|25226.1|25146.1|9
1734255050000|2024-12-15 09:30:50|25226.3|25146.3|25227.63|25147.63|25227.63|25147.63|25225.67|25145.67|8
1734255060000|2024-12-15 09:31:00|25227.84|25147.84|25226.46|25146.46|25227.86|25147.86|25226.46|25146.46|10
1734255070000|2024-12-15 09:31:10|25226.43|25146.43|25227.94|25147.94|25228.05|25148.05|25226.39|25146.39|10
1734255080000|2024-12-15 09:31:20|25228.13|25148.13|25227.2|25147.2|25228.55|25148.55|25227.13|25147.13|10
1734255090000|2024-12-15 09:31:30|25227.17|25147.17|25226.5|25146.5|25227.17|25147.17|25226.33|25146.33|10
1734255100000|2024-12-15 09:31:40|25226.1|25146.1|25225.33|25145.33|25226.1|25146.1|25225.3|25145.3|9
1734255110000|2024-12-15 09:31:50|25224.99|25144.99|25226.14|25146.14|25226.16|25146.16|25224.99|25144.99|9
1734255120000|2024-12-15 09:32:00|25225.59|25145.59|25226.84|25146.84|25226.84|25146.84|25225.59|25145.59|9
1734255130000|2024-12-15 09:32:10|25226.75|25146.75|25226.5|25146.5|25226.75|25146.75|25226.09|25146.09|10
1734255140000|2024-12-15 09:32:20|25226.52|25146.52|25226.03|25146.03|25226.52|25146.52|25225.48|25145.48|9
1734255150000|2024-12-15 09:32:30|25226.44|25146.44|25224.88|25144.88|25226.55|25146.55|25224.88|25144.88|10
1734255160000|2024-12-15 09:32:40|25224.62|25144.62|25228.58|25148.58|25228.58|25148.58|25224.62|25144.62|10
1734255170000|2024-12-15 09:32:50|25229.42|25149.42|25231.11|25151.11|25231.15|25151.15|25229.42|25149.42|9
1734255180000|2024-12-15 09:33:00|25231.13|25151.13|25230.84|25150.84|25231.26|25151.26|25230.68|25150.68|10
1734255190000|2024-12-15 09:33:10|25230.85|25150.85|25229.55|25149.55|25230.86|25150.86|25229.55|25149.55|10
1734255200000|2024-12-15 09:33:20|25229.88|25149.88|25228.46|25148.46|25230.98|25150.98|25228.45|25148.45|10
1734255210000|2024-12-15 09:33:30|25228.48|25148.48|25228.84|25148.84|25229.04|25149.04|25228.48|25148.48|9
1734255220000|2024-12-15 09:33:40|25228.08|25148.08|25228.26|25148.26|25228.4|25148.4|25228.01|25148.01|10
1734255230000|2024-12-15 09:33:50|25228.18|25148.18|25227.57|25147.57|25228.56|25148.56|25227.57|25147.57|8
1734255240000|2024-12-15 09:34:00|25227.55|25147.55|25227.08|25147.08|25227.55|25147.55|25227.08|25147.08|10
1734255250000|2024-12-15 09:34:10|25226.97|25146.97|25227.02|25147.02|25227.24|25147.24|25226.83|25146.83|9
1734255260000|2024-12-15 09:34:20|25227.07|25147.07|25227.31|25147.31|25227.36|25147.36|25227.07|25147.07|10
1734255270000|2024-12-15 09:34:30|25227.18|25147.18|25224.91|25144.91|25227.18|25147.18|25224.91|25144.91|10
1734255280000|2024-12-15 09:34:40|25224.83|25144.83|25224.5|25144.5|25224.83|25144.83|25224.23|25144.23|9
1734255290000|2024-12-15 09:34:50|25224.52|25144.52|25224.39|25144.39|25224.53|25144.53|25224.31|25144.31|10
1734255300000|2024-12-15 09:35:00|25224.36|25144.36|25225.12|25145.12|25225.12|25145.12|25224.35|25144.35|10
1734255310000|2024-12-15 09:35:10|25224.76|25144.76|25225.49|25145.49|25225.7|25145.7|25224.56|25144.56|10
1734255320000|2024-12-15 09:35:20|25225.4|25145.4|25225.59|25145.59|25225.59|25145.59|25225.35|25145.35|9
1734255330000|2024-12-15 09:35:30|25225.67|25145.67|25225.72|25145.72|25225.89|25145.89|25225.67|25145.67|10
1734255340000|2024-12-15 09:35:40|25225.7|25145.7|25225.12|25145.12|25226.21|25146.21|25225.12|25145.12|10
1734255350000|2024-12-15 09:35:50|25225.16|25145.16|25224.76|25144.76|25225.21|25145.21|25224.75|25144.75|7
1734255360000|2024-12-15 09:36:00|25224.8|25144.8|25224.53|25144.53|25224.8|25144.8|25224.05|25144.05|9
1734255370000|2024-12-15 09:36:10|25224.74|25144.74|25225.71|25145.71|25225.78|25145.78|25224.74|25144.74|9
1734255380000|2024-12-15 09:36:20|25226.67|25146.67|25225.49|25145.49|25226.69|25146.69|25225.49|25145.49|10
1734255390000|2024-12-15 09:36:30|25225.55|25145.55|25223.53|25143.53|25225.55|25145.55|25223.53|25143.53|10
1734255400000|2024-12-15 09:36:40|25223.62|25143.62|25225.76|25145.76|25225.76|25145.76|25223.62|25143.62|10
1734255410000|2024-12-15 09:36:50|25225.9|25145.9|25225.03|25145.03|25226|25146|25225.02|25145.02|10
1734255420000|2024-12-15 09:37:00|25225.63|25145.63|25227.67|25147.67|25227.67|25147.67|25225.63|25145.63|10
1734255430000|2024-12-15 09:37:10|25228.08|25148.08|25230.08|25150.08|25230.11|25150.11|25228.08|25148.08|10
1734255440000|2024-12-15 09:37:20|25230.05|25150.05|25230.55|25150.55|25230.55|25150.55|25230.02|25150.02|9
1734255450000|2024-12-15 09:37:30|25230.66|25150.66|25235.24|25155.24|25235.24|25155.24|25230.66|25150.66|10
1734255460000|2024-12-15 09:37:40|25236.62|25156.62|25236.38|25156.38|25236.7|25156.7|25235.54|25155.54|10
1734255470000|2024-12-15 09:37:50|25236.4|25156.4|25235.97|25155.97|25236.77|25156.77|25235.97|25155.97|10
1734255480000|2024-12-15 09:38:00|25235.95|25155.95|25235.61|25155.61|25236.32|25156.32|25235.61|25155.61|10
1734255490000|2024-12-15 09:38:10|25235.38|25155.38|25235.48|25155.48|25236.07|25156.07|25235.15|25155.15|9
1734255500000|2024-12-15 09:38:20|25234.74|25154.74|25233.63|25153.63|25234.74|25154.74|25233.36|25153.36|10
1734255510000|2024-12-15 09:38:30|25233.31|25153.31|25232.81|25152.81|25234.44|25154.44|25232.81|25152.81|9
1734255520000|2024-12-15 09:38:40|25232.87|25152.87|25235.73|25155.73|25235.73|25155.73|25232.65|25152.65|9
1734255530000|2024-12-15 09:38:50|25235.68|25155.68|25237.08|25157.08|25237.36|25157.36|25235.68|25155.68|10
1734255540000|2024-12-15 09:39:00|25236.8|25156.8|25234.89|25154.89|25236.8|25156.8|25234.88|25154.88|10
1734255550000|2024-12-15 09:39:10|25234.85|25154.85|25234.7|25154.7|25234.92|25154.92|25234.51|25154.51|10
1734255560000|2024-12-15 09:39:20|25234.93|25154.93|25234.36|25154.36|25234.93|25154.93|25234.36|25154.36|10
1734255570000|2024-12-15 09:39:30|25234.34|25154.34|25234.6|25154.6|25234.6|25154.6|25234.24|25154.24|9
1734255580000|2024-12-15 09:39:40|25234.61|25154.61|25237.05|25157.05|25237.05|25157.05|25234.59|25154.59|9
1734255590000|2024-12-15 09:39:50|25237.4|25157.4|25238.93|25158.93|25238.93|25158.93|25237.4|25157.4|10
1734255600000|2024-12-15 09:40:00|25239.04|25159.04|25243.04|25163.04|25243.04|25163.04|25239.03|25159.03|10
1734255610000|2024-12-15 09:40:10|25243.19|25163.19|25244.87|25164.87|25244.87|25164.87|25243.19|25163.19|10
1734255620000|2024-12-15 09:40:20|25248.61|25168.61|25250.01|25170.01|25250.01|25170.01|25248.61|25168.61|9
1734255630000|2024-12-15 09:40:30|25250.03|25170.03|25247.2|25167.2|25250.06|25170.06|25247.08|25167.08|10
1734255640000|2024-12-15 09:40:40|25247.19|25167.19|25248.43|25168.43|25248.43|25168.43|25247.19|25167.19|9
1734255650000|2024-12-15 09:40:50|25248.44|25168.44|25251.02|25171.02|25251.02|25171.02|25248.44|25168.44|10
1734255660000|2024-12-15 09:41:00|25251.28|25171.28|25252.53|25172.53|25252.54|25172.54|25251.28|25171.28|9
1734255670000|2024-12-15 09:41:10|25252.54|25172.54|25253.14|25173.14|25253.15|25173.15|25252.46|25172.46|10
1734255680000|2024-12-15 09:41:20|25253.15|25173.15|25255.68|25175.68|25255.68|25175.68|25253.1|25173.1|10
1734255690000|2024-12-15 09:41:30|25256.07|25176.07|25259.65|25179.65|25259.65|25179.65|25256.07|25176.07|10
1734255700000|2024-12-15 09:41:40|25259.7|25179.7|25261.17|25181.17|25261.19|25181.19|25259.22|25179.22|9
1734255710000|2024-12-15 09:41:50|25261.26|25181.26|25263.11|25183.11|25263.11|25183.11|25261.24|25181.24|9
1734255720000|2024-12-15 09:42:00|25263.18|25183.18|25264.73|25184.73|25264.73|25184.73|25263.11|25183.11|9
1734255730000|2024-12-15 09:42:10|25264.25|25184.25|25268.48|25188.48|25268.85|25188.85|25264.25|25184.25|10
1734255740000|2024-12-15 09:42:20|25268.78|25188.78|25269.76|25189.76|25269.76|25189.76|25268.64|25188.64|9
1734255750000|2024-12-15 09:42:30|25269.84|25189.84|25270.78|25190.78|25271.01|25191.01|25269.84|25189.84|10
1734255760000|2024-12-15 09:42:40|25271.41|25191.41|25274.9|25194.9|25274.9|25194.9|25271.41|25191.41|10
1734255770000|2024-12-15 09:42:50|25275.07|25195.07|25276.07|25196.07|25276.35|25196.35|25275.07|25195.07|9
1734255780000|2024-12-15 09:43:00|25276.09|25196.09|25277.68|25197.68|25277.68|25197.68|25276.09|25196.09|10
1734255790000|2024-12-15 09:43:10|25278.32|25198.32|25276.09|25196.09|25278.32|25198.32|25275.8|25195.8|10
1734255800000|2024-12-15 09:43:20|25276.05|25196.05|25274.86|25194.86|25276.05|25196.05|25274.65|25194.65|10
1734255810000|2024-12-15 09:43:30|25274.13|25194.13|25273.72|25193.72|25275.25|25195.25|25273.7|25193.7|10
1734255820000|2024-12-15 09:43:40|25273.45|25193.45|25272.06|25192.06|25273.52|25193.52|25272.06|25192.06|10
1734255830000|2024-12-15 09:43:50|25271.05|25191.05|25269.11|25189.11|25272.84|25192.84|25269.11|25189.11|10
1734255840000|2024-12-15 09:44:00|25269.43|25189.43|25270.88|25190.88|25270.99|25190.99|25269.08|25189.08|10
1734255850000|2024-12-15 09:44:10|25270.7|25190.7|25269.96|25189.96|25270.7|25190.7|25269.95|25189.95|10
1734255860000|2024-12-15 09:44:20|25269.86|25189.86|25267.07|25187.07|25270.36|25190.36|25267.07|25187.07|10
1734255870000|2024-12-15 09:44:30|25265.12|25185.12|25265.76|25185.76|25265.76|25185.76|25264.81|25184.81|9
1734255880000|2024-12-15 09:44:40|25265.75|25185.75|25266.56|25186.56|25266.56|25186.56|25265.75|25185.75|10
1734255890000|2024-12-15 09:44:50|25266.57|25186.57|25267.58|25187.58|25268.8|25188.8|25266.54|25186.54|10
1734255900000|2024-12-15 09:45:00|25267.73|25187.73|25269.21|25189.21|25269.21|25189.21|25267.48|25187.48|9
1734255910000|2024-12-15 09:45:10|25269.2|25189.2|25271.73|25191.73|25271.73|25191.73|25269.2|25189.2|10
1734255920000|2024-12-15 09:45:20|25272.23|25192.23|25275.68|25195.68|25275.68|25195.68|25272.23|25192.23|10
1734255930000|2024-12-15 09:45:30|25276.42|25196.42|25283.38|25203.38|25283.38|25203.38|25276.42|25196.42|10
1734255940000|2024-12-15 09:45:40|25283.16|25203.16|25282.62|25202.62|25285|25205|25282.62|25202.62|10
1734255950000|2024-12-15 09:45:50|25282.32|25202.32|25281|25201|25282.59|25202.59|25281|25201|10
1734255960000|2024-12-15 09:46:00|25281.04|25201.04|25282.73|25202.73|25282.75|25202.75|25281.04|25201.04|9
1734255970000|2024-12-15 09:46:10|25282.76|25202.76|25284.2|25204.2|25284.51|25204.51|25282.72|25202.72|10
1734255980000|2024-12-15 09:46:20|25284.5|25204.5|25283.94|25203.94|25285.63|25205.63|25283.74|25203.74|10
1734255990000|2024-12-15 09:46:30|25284|25204|25284.98|25204.98|25285.01|25205.01|25284|25204|10
1734256000000|2024-12-15 09:46:40|25284.9|25204.9|25285.08|25205.08|25285.08|25205.08|25284.44|25204.44|10
1734256010000|2024-12-15 09:46:50|25284.94|25204.94|25286.21|25206.21|25286.21|25206.21|25284.68|25204.68|9
1734256020000|2024-12-15 09:47:00|25286.24|25206.24|25286.78|25206.78|25286.78|25206.78|25286.02|25206.02|10
1734256030000|2024-12-15 09:47:10|25288.9|25208.9|25290.14|25210.14|25290.14|25210.14|25288.9|25208.9|10
1734256040000|2024-12-15 09:47:20|25289.86|25209.86|25288.82|25208.82|25289.86|25209.86|25288.54|25208.54|7
1734256050000|2024-12-15 09:47:30|25288.72|25208.72|25287.45|25207.45|25288.72|25208.72|25287.45|25207.45|10
1734256060000|2024-12-15 09:47:40|25287.48|25207.48|25289.32|25209.32|25289.32|25209.32|25287.48|25207.48|10
1734256070000|2024-12-15 09:47:50|25289.67|25209.67|25289.96|25209.96|25290.08|25210.08|25289.51|25209.51|10
1734256080000|2024-12-15 09:48:00|25289.69|25209.69|25288.03|25208.03|25289.69|25209.69|25288.03|25208.03|10
1734256090000|2024-12-15 09:48:10|25287.91|25207.91|25287.81|25207.81|25287.94|25207.94|25287.72|25207.72|10
1734256100000|2024-12-15 09:48:20|25287.86|25207.86|25285.81|25205.81|25287.86|25207.86|25285.81|25205.81|10
1734256110000|2024-12-15 09:48:30|25285.56|25205.56|25282.63|25202.63|25285.56|25205.56|25282.51|25202.51|9
1734256120000|2024-12-15 09:48:40|25282.48|25202.48|25280.22|25200.22|25282.48|25202.48|25280.22|25200.22|10
1734256130000|2024-12-15 09:48:50|25280.27|25200.27|25279.73|25199.73|25280.76|25200.76|25279.07|25199.07|10
1734256140000|2024-12-15 09:49:00|25280.05|25200.05|25282.16|25202.16|25282.16|25202.16|25280.04|25200.04|10
1734256150000|2024-12-15 09:49:10|25282.49|25202.49|25285.4|25205.4|25285.4|25205.4|25282.49|25202.49|10
1734256160000|2024-12-15 09:49:20|25286.19|25206.19|25285.36|25205.36|25286.31|25206.31|25284.83|25204.83|9
1734256170000|2024-12-15 09:49:30|25285.51|25205.51|25286|25206|25287.1|25207.1|25285.51|25205.51|10
1734256180000|2024-12-15 09:49:40|25285.01|25205.01|25285.53|25205.53|25286.02|25206.02|25285.01|25205.01|10
1734256190000|2024-12-15 09:49:50|25287.15|25207.15|25288.8|25208.8|25288.8|25208.8|25287.11|25207.11|10
1734256200000|2024-12-15 09:50:00|25288.86|25208.86|25288.32|25208.32|25288.99|25208.99|25288.29|25208.29|10
1734256210000|2024-12-15 09:50:10|25287.63|25207.63|25287.92|25207.92|25288.2|25208.2|25287.63|25207.63|10
1734256220000|2024-12-15 09:50:20|25287.71|25207.71|25286.2|25206.2|25287.71|25207.71|25285.97|25205.97|10
1734256230000|2024-12-15 09:50:30|25286.12|25206.12|25286.9|25206.9|25286.9|25206.9|25286.11|25206.11|9
1734256240000|2024-12-15 09:50:40|25287.23|25207.23|25291.25|25211.25|25291.25|25211.25|25287.23|25207.23|10
1734256250000|2024-12-15 09:50:50|25291.02|25211.02|25291.65|25211.65|25291.67|25211.67|25290.91|25210.91|9
1734256260000|2024-12-15 09:51:00|25291.62|25211.62|25292.11|25212.11|25292.57|25212.57|25291.62|25211.62|9
1734256270000|2024-12-15 09:51:10|25291.86|25211.86|25287.21|25207.21|25291.86|25211.86|25287.11|25207.11|10
1734256280000|2024-12-15 09:51:20|25288.21|25208.21|25287.05|25207.05|25288.29|25208.29|25287.05|25207.05|9
1734256290000|2024-12-15 09:51:30|25287.02|25207.02|25283.7|25203.7|25287.02|25207.02|25283.6|25203.6|10
1734256300000|2024-12-15 09:51:40|25283.17|25203.17|25284.63|25204.63|25284.64|25204.64|25283.17|25203.17|10
1734256310000|2024-12-15 09:51:50|25285|25205|25284.93|25204.93|25285.98|25205.98|25284.93|25204.93|10
1734256320000|2024-12-15 09:52:00|25285.02|25205.02|25282.78|25202.78|25285.09|25205.09|25282.78|25202.78|9
1734256330000|2024-12-15 09:52:10|25282.75|25202.75|25281.87|25201.87|25282.85|25202.85|25281.64|25201.64|10
1734256340000|2024-12-15 09:52:20|25281.91|25201.91|25283|25203|25283|25203|25281.77|25201.77|9
1734256350000|2024-12-15 09:52:30|25282.92|25202.92|25283.28|25203.28|25283.32|25203.32|25282.88|25202.88|10
1734256360000|2024-12-15 09:52:40|25282.85|25202.85|25283.03|25203.03|25283.26|25203.26|25282.62|25202.62|8
1734256370000|2024-12-15 09:52:50|25283.02|25203.02|25281.95|25201.95|25283.02|25203.02|25281.95|25201.95|7
1734256380000|2024-12-15 09:53:00|25282.46|25202.46|25283.19|25203.19|25283.23|25203.23|25282.46|25202.46|10
1734256390000|2024-12-15 09:53:10|25285.05|25205.05|25286.21|25206.21|25286.21|25206.21|25285.05|25205.05|8
1734256400000|2024-12-15 09:53:20|25286.22|25206.22|25286.25|25206.25|25286.73|25206.73|25286.22|25206.22|9
1734256410000|2024-12-15 09:53:30|25285.98|25205.98|25284.98|25204.98|25285.98|25205.98|25284.85|25204.85|9
1734256420000|2024-12-15 09:53:40|25284.93|25204.93|25284.29|25204.29|25284.94|25204.94|25284.29|25204.29|7
1734256430000|2024-12-15 09:53:50|25284.26|25204.26|25283.44|25203.44|25284.46|25204.46|25283.44|25203.44|10
1734256440000|2024-12-15 09:54:00|25283.73|25203.73|25280.1|25200.1|25283.73|25203.73|25280.1|25200.1|8
1734256450000|2024-12-15 09:54:10|25279.45|25199.45|25278.27|25198.27|25279.45|25199.45|25277.83|25197.83|10
1734256460000|2024-12-15 09:54:20|25278.24|25198.24|25278.6|25198.6|25278.62|25198.62|25278.24|25198.24|7
1734256470000|2024-12-15 09:54:30|25278.57|25198.57|25279.3|25199.3|25279.3|25199.3|25278.53|25198.53|10
1734256480000|2024-12-15 09:54:40|25279.32|25199.32|25279.83|25199.83|25279.85|25199.85|25279.32|25199.32|8
1734256490000|2024-12-15 09:54:50|25279.84|25199.84|25284.22|25204.22|25284.22|25204.22|25279.84|25199.84|10
1734256500000|2024-12-15 09:55:00|25284.61|25204.61|25286.67|25206.67|25286.67|25206.67|25284.61|25204.61|10
1734256510000|2024-12-15 09:55:10|25286.95|25206.95|25291.1|25211.1|25291.1|25211.1|25286.41|25206.41|10
1734256520000|2024-12-15 09:55:20|25294.24|25214.24|25297.09|25217.09|25297.09|25217.09|25294.24|25214.24|10
1734256530000|2024-12-15 09:55:30|25297.46|25217.46|25296.52|25216.52|25298.33|25218.33|25296.36|25216.36|9
1734256540000|2024-12-15 09:55:40|25296.5|25216.5|25296.91|25216.91|25296.91|25216.91|25296.5|25216.5|10
1734256550000|2024-12-15 09:55:50|25297.1|25217.1|25304.42|25224.42|25304.67|25224.67|25297.1|25217.1|10
1734256560000|2024-12-15 09:56:00|25305.17|25225.17|25302.42|25222.42|25305.26|25225.26|25302.4|25222.4|10
1734256570000|2024-12-15 09:56:10|25302.47|25222.47|25301.1|25221.1|25303.25|25223.25|25301.1|25221.1|10
1734256580000|2024-12-15 09:56:20|25300.94|25220.94|25300.69|25220.69|25300.94|25220.94|25300.69|25220.69|10
1734256590000|2024-12-15 09:56:30|25300.72|25220.72|25303.22|25223.22|25303.22|25223.22|25300.66|25220.66|10
1734256600000|2024-12-15 09:56:40|25303.47|25223.47|25304.82|25224.82|25305.49|25225.49|25303.47|25223.47|10
1734256610000|2024-12-15 09:56:50|25305.19|25225.19|25306.75|25226.75|25306.75|25226.75|25305.19|25225.19|10
1734256620000|2024-12-15 09:57:00|25306.7|25226.7|25307.24|25227.24|25307.24|25227.24|25306.29|25226.29|9
1734256630000|2024-12-15 09:57:10|25307.56|25227.56|25309.31|25229.31|25309.31|25229.31|25307.56|25227.56|7
1734256640000|2024-12-15 09:57:20|25309.05|25229.05|25309.86|25229.86|25309.86|25229.86|25308.93|25228.93|10
1734256650000|2024-12-15 09:57:30|25309.67|25229.67|25309.9|25229.9|25309.9|25229.9|25308.95|25228.95|10
1734256660000|2024-12-15 09:57:40|25310.07|25230.07|25310.48|25230.48|25311.25|25231.25|25310.07|25230.07|10
1734256670000|2024-12-15 09:57:50|25310.65|25230.65|25311.68|25231.68|25311.71|25231.71|25310.65|25230.65|8
1734256680000|2024-12-15 09:58:00|25311.61|25231.61|25311.01|25231.01|25311.62|25231.62|25311.01|25231.01|10
1734256690000|2024-12-15 09:58:10|25310.98|25230.98|25311.39|25231.39|25311.42|25231.42|25310.86|25230.86|10
1734256700000|2024-12-15 09:58:20|25311.21|25231.21|25309.36|25229.36|25311.21|25231.21|25309.36|25229.36|8
1734256710000|2024-12-15 09:58:30|25309.21|25229.21|25307.91|25227.91|25309.24|25229.24|25307.91|25227.91|10
1734256720000|2024-12-15 09:58:40|25307.47|25227.47|25304.8|25224.8|25307.47|25227.47|25304.8|25224.8|10
1734256730000|2024-12-15 09:58:50|25304.23|25224.23|25304.07|25224.07|25304.56|25224.56|25304.07|25224.07|10
1734256740000|2024-12-15 09:59:00|25304.1|25224.1|25304.93|25224.93|25304.93|25224.93|25304.1|25224.1|9
1734256750000|2024-12-15 09:59:10|25305.09|25225.09|25305.16|25225.16|25305.36|25225.36|25305.09|25225.09|9
1734256760000|2024-12-15 09:59:20|25305.35|25225.35|25302.42|25222.42|25305.35|25225.35|25302.42|25222.42|9
1734256770000|2024-12-15 09:59:30|25302.12|25222.12|25302.15|25222.15|25302.29|25222.29|25301.51|25221.51|10
1734256780000|2024-12-15 09:59:40|25302.05|25222.05|25303.89|25223.89|25303.89|25223.89|25302.05|25222.05|9
1734256790000|2024-12-15 09:59:50|25303.66|25223.66|25301.75|25221.75|25303.66|25223.66|25301.75|25221.75|10
1734256800000|2024-12-15 10:00:00|25301.59|25221.59|25300.62|25220.62|25301.68|25221.68|25300.62|25220.62|9
1734256810000|2024-12-15 10:00:10|25300.57|25220.57|25298.24|25218.24|25300.76|25220.76|25298.24|25218.24|10
1734256820000|2024-12-15 10:00:20|25297.12|25217.12|25293.38|25213.38|25297.12|25217.12|25293.37|25213.37|10
1734256830000|2024-12-15 10:00:30|25293.35|25213.35|25293.64|25213.64|25295.41|25215.41|25293.35|25213.35|10
1734256840000|2024-12-15 10:00:40|25293.83|25213.83|25294.82|25214.82|25294.82|25214.82|25293.83|25213.83|10
1734256850000|2024-12-15 10:00:50|25295.15|25215.15|25288.79|25208.79|25295.15|25215.15|25288.79|25208.79|10
1734256860000|2024-12-15 10:01:00|25288.62|25208.62|25287.39|25207.39|25288.62|25208.62|25287.39|25207.39|9
1734256870000|2024-12-15 10:01:10|25287.24|25207.24|25287.52|25207.52|25287.52|25207.52|25287.08|25207.08|10
1734256880000|2024-12-15 10:01:20|25287.55|25207.55|25289.2|25209.2|25289.2|25209.2|25287.51|25207.51|9
1734256890000|2024-12-15 10:01:30|25289.26|25209.26|25289.43|25209.43|25289.48|25209.48|25288.86|25208.86|10
1734256900000|2024-12-15 10:01:40|25289.75|25209.75|25288.02|25208.02|25289.81|25209.81|25288.02|25208.02|9
1734256910000|2024-12-15 10:01:50|25287.89|25207.89|25287.13|25207.13|25287.97|25207.97|25287.13|25207.13|10
1734256920000|2024-12-15 10:02:00|25287.34|25207.34|25285.39|25205.39|25288.07|25208.07|25285.06|25205.06|10
1734256930000|2024-12-15 10:02:10|25285.57|25205.57|25284.55|25204.55|25285.84|25205.84|25284.55|25204.55|9
1734256940000|2024-12-15 10:02:20|25284.42|25204.42|25293.75|25213.75|25293.75|25213.75|25284.35|25204.35|10
1734256950000|2024-12-15 10:02:30|25293.97|25213.97|25297.18|25217.18|25297.18|25217.18|25293.97|25213.97|9
1734256960000|2024-12-15 10:02:40|25297.31|25217.31|25297.18|25217.18|25298.43|25218.43|25297.18|25217.18|9
1734256970000|2024-12-15 10:02:50|25296.84|25216.84|25297.37|25217.37|25298.06|25218.06|25296.76|25216.76|9
1734256980000|2024-12-15 10:03:00|25297.42|25217.42|25296.78|25216.78|25298.03|25218.03|25296.78|25216.78|10
1734256990000|2024-12-15 10:03:10|25296.79|25216.79|25296.8|25216.8|25296.95|25216.95|25296.78|25216.78|10
1734257000000|2024-12-15 10:03:20|25296.55|25216.55|25296.11|25216.11|25296.55|25216.55|25296.11|25216.11|8
1734257010000|2024-12-15 10:03:30|25296|25216|25294.49|25214.49|25296.21|25216.21|25294.47|25214.47|10
1734257020000|2024-12-15 10:03:40|25294.72|25214.72|25292.9|25212.9|25295.37|25215.37|25291.7|25211.7|10
1734257030000|2024-12-15 10:03:50|25293.17|25213.17|25295.31|25215.31|25295.73|25215.73|25293.17|25213.17|10
1734257040000|2024-12-15 10:04:00|25296.35|25216.35|25293.68|25213.68|25296.68|25216.68|25293.68|25213.68|10
1734257050000|2024-12-15 10:04:10|25293.36|25213.36|25295.79|25215.79|25295.79|25215.79|25293.1|25213.1|10
1734257060000|2024-12-15 10:04:20|25295.5|25215.5|25295.7|25215.7|25295.79|25215.79|25295.37|25215.37|10
1734257070000|2024-12-15 10:04:30|25295.67|25215.67|25294.91|25214.91|25295.71|25215.71|25294.82|25214.82|10
1734257080000|2024-12-15 10:04:40|25295.14|25215.14|25298.32|25218.32|25298.32|25218.32|25295.14|25215.14|10
1734257090000|2024-12-15 10:04:50|25298.38|25218.38|25301.18|25221.18|25301.18|25221.18|25298.38|25218.38|10
1734257100000|2024-12-15 10:05:00|25301.23|25221.23|25304.19|25224.19|25304.19|25224.19|25301.23|25221.23|10
1734257110000|2024-12-15 10:05:10|25304.44|25224.44|25307.59|25227.59|25307.59|25227.59|25304.44|25224.44|10
1734257120000|2024-12-15 10:05:20|25307.69|25227.69|25312.06|25232.06|25312.06|25232.06|25307.69|25227.69|8
1734257130000|2024-12-15 10:05:30|25313.05|25233.05|25314.79|25234.79|25315.49|25235.49|25313.05|25233.05|10
1734257140000|2024-12-15 10:05:40|25314.15|25234.15|25314.82|25234.82|25314.82|25234.82|25313.82|25233.82|9
1734257150000|2024-12-15 10:05:50|25314.8|25234.8|25314.12|25234.12|25314.8|25234.8|25313.18|25233.18|8
1734257160000|2024-12-15 10:06:00|25314.13|25234.13|25312.94|25232.94|25314.4|25234.4|25312.94|25232.94|10
1734257170000|2024-12-15 10:06:10|25312.39|25232.39|25307.46|25227.46|25312.39|25232.39|25307.17|25227.17|9
1734257180000|2024-12-15 10:06:20|25307.84|25227.84|25305.83|25225.83|25307.84|25227.84|25305.68|25225.68|10
1734257190000|2024-12-15 10:06:30|25306.46|25226.46|25306.56|25226.56|25306.56|25226.56|25305.94|25225.94|10
1734257200000|2024-12-15 10:06:40|25306.48|25226.48|25307.6|25227.6|25307.6|25227.6|25305.43|25225.43|10
1734257210000|2024-12-15 10:06:50|25307.73|25227.73|25311.22|25231.22|25311.22|25231.22|25307.73|25227.73|9
1734257220000|2024-12-15 10:07:00|25314.16|25234.16|25316.77|25236.77|25316.77|25236.77|25314.16|25234.16|10
1734257230000|2024-12-15 10:07:10|25316.92|25236.92|25318.15|25238.15|25318.17|25238.17|25316.92|25236.92|10
1734257240000|2024-12-15 10:07:20|25318.2|25238.2|25318.08|25238.08|25319.44|25239.44|25318.08|25238.08|10
1734257250000|2024-12-15 10:07:30|25318.07|25238.07|25316.48|25236.48|25319.6|25239.6|25316.48|25236.48|10
1734257260000|2024-12-15 10:07:40|25316.42|25236.42|25316.68|25236.68|25316.68|25236.68|25315.68|25235.68|10
1734257270000|2024-12-15 10:07:50|25316.42|25236.42|25319.02|25239.02|25319.02|25239.02|25316.09|25236.09|10
1734257280000|2024-12-15 10:08:00|25318.87|25238.87|25318.76|25238.76|25319.18|25239.18|25318.76|25238.76|9
1734257290000|2024-12-15 10:08:10|25318.71|25238.71|25319.95|25239.95|25321.32|25241.32|25318.71|25238.71|10
1734257300000|2024-12-15 10:08:20|25320.04|25240.04|25320.41|25240.41|25320.47|25240.47|25320.04|25240.04|9
1734257310000|2024-12-15 10:08:30|25321.1|25241.1|25322.07|25242.07|25322.19|25242.19|25321.1|25241.1|10
1734257320000|2024-12-15 10:08:40|25322.74|25242.74|25324.46|25244.46|25324.46|25244.46|25322.74|25242.74|10
1734257330000|2024-12-15 10:08:50|25324.43|25244.43|25326.54|25246.54|25326.54|25246.54|25324.43|25244.43|9
1734257340000|2024-12-15 10:09:00|25326.62|25246.62|25325.92|25245.92|25326.62|25246.62|25325.83|25245.83|10
1734257350000|2024-12-15 10:09:10|25325.91|25245.91|25326.11|25246.11|25326.11|25246.11|25325.9|25245.9|10
1734257360000|2024-12-15 10:09:20|25326.1|25246.1|25326.68|25246.68|25326.68|25246.68|25326.1|25246.1|10
1734257370000|2024-12-15 10:09:30|25326.3|25246.3|25329.36|25249.36|25329.96|25249.96|25326.17|25246.17|10
1734257380000|2024-12-15 10:09:40|25329.42|25249.42|25331.03|25251.03|25331.03|25251.03|25328.95|25248.95|10
1734257390000|2024-12-15 10:09:50|25331.25|25251.25|25331.77|25251.77|25331.77|25251.77|25331.25|25251.25|9
1734257400000|2024-12-15 10:10:00|25331.95|25251.95|25339.52|25259.52|25339.52|25259.52|25331.15|25251.15|9
1734257410000|2024-12-15 10:10:10|25339.28|25259.28|25339.61|25259.61|25344.17|25264.17|25338.84|25258.84|10
1734257420000|2024-12-15 10:10:20|25339.7|25259.7|25345.35|25265.35|25345.35|25265.35|25339.7|25259.7|10
1734257430000|2024-12-15 10:10:30|25346.19|25266.19|25351.19|25271.19|25351.19|25271.19|25346.01|25266.01|10
1734257440000|2024-12-15 10:10:40|25351.1|25271.1|25353.13|25273.13|25353.13|25273.13|25351.1|25271.1|10
1734257450000|2024-12-15 10:10:50|25353.14|25273.14|25352.1|25272.1|25353.14|25273.14|25352.1|25272.1|10
1734257460000|2024-12-15 10:11:00|25352.29|25272.29|25349.07|25269.07|25352.29|25272.29|25349.07|25269.07|10
1734257470000|2024-12-15 10:11:10|25348.64|25268.64|25346.66|25266.66|25348.64|25268.64|25346.36|25266.36|10
1734257480000|2024-12-15 10:11:20|25346.63|25266.63|25347.63|25267.63|25348.6|25268.6|25346.49|25266.49|10
1734257490000|2024-12-15 10:11:30|25346.51|25266.51|25344.47|25264.47|25346.51|25266.51|25344.47|25264.47|10
1734257500000|2024-12-15 10:11:40|25345.56|25265.56|25346.15|25266.15|25347.02|25267.02|25345.56|25265.56|10
1734257510000|2024-12-15 10:11:50|25346.12|25266.12|25346.13|25266.13|25346.32|25266.32|25346.11|25266.11|10
1734257520000|2024-12-15 10:12:00|25346.69|25266.69|25346.13|25266.13|25347.33|25267.33|25346.13|25266.13|10
1734257530000|2024-12-15 10:12:10|25345.35|25265.35|25343.93|25263.93|25345.35|25265.35|25343.93|25263.93|10
1734257540000|2024-12-15 10:12:20|25343.59|25263.59|25337.8|25257.8|25343.59|25263.59|25337.8|25257.8|10
1734257550000|2024-12-15 10:12:30|25336.9|25256.9|25334.28|25254.28|25337|25257|25334.28|25254.28|10
1734257560000|2024-12-15 10:12:40|25333.69|25253.69|25334.85|25254.85|25335.2|25255.2|25333.59|25253.59|9
1734257570000|2024-12-15 10:12:50|25338.15|25258.15|25339.45|25259.45|25339.45|25259.45|25338.15|25258.15|10
1734257580000|2024-12-15 10:13:00|25339.21|25259.21|25338.45|25258.45|25339.21|25259.21|25338.3|25258.3|10
1734257590000|2024-12-15 10:13:10|25338.59|25258.59|25338.79|25258.79|25338.97|25258.97|25338.39|25258.39|10
1734257600000|2024-12-15 10:13:20|25338.28|25258.28|25337.82|25257.82|25338.28|25258.28|25337.82|25257.82|10
1734257610000|2024-12-15 10:13:30|25337.57|25257.57|25336.76|25256.76|25337.57|25257.57|25336.63|25256.63|9
1734257620000|2024-12-15 10:13:40|25336.65|25256.65|25336.4|25256.4|25336.65|25256.65|25336.4|25256.4|8
1734257630000|2024-12-15 10:13:50|25336.61|25256.61|25335.67|25255.67|25336.84|25256.84|25335.67|25255.67|10
1734257640000|2024-12-15 10:14:00|25335.45|25255.45|25334.34|25254.34|25335.45|25255.45|25334.34|25254.34|10
1734257650000|2024-12-15 10:14:10|25334.4|25254.4|25333.44|25253.44|25334.42|25254.42|25333.44|25253.44|10
1734257660000|2024-12-15 10:14:20|25333.38|25253.38|25331.66|25251.66|25333.38|25253.38|25331.57|25251.57|10
1734257670000|2024-12-15 10:14:30|25331.63|25251.63|25332.89|25252.89|25332.89|25252.89|25331.63|25251.63|9
1734257680000|2024-12-15 10:14:40|25332.5|25252.5|25332|25252|25332.5|25252.5|25331.92|25251.92|10
1734257690000|2024-12-15 10:14:50|25331.98|25251.98|25331.46|25251.46|25331.98|25251.98|25331.46|25251.46|10
1734257700000|2024-12-15 10:15:00|25331.44|25251.44|25334.12|25254.12|25334.12|25254.12|25331.44|25251.44|10
1734257710000|2024-12-15 10:15:10|25334.18|25254.18|25335.36|25255.36|25335.36|25255.36|25333.68|25253.68|10
1734257720000|2024-12-15 10:15:20|25336.02|25256.02|25335.77|25255.77|25337.2|25257.2|25335.77|25255.77|10
1734257730000|2024-12-15 10:15:30|25335.85|25255.85|25334.67|25254.67|25335.88|25255.88|25334.54|25254.54|10
1734257740000|2024-12-15 10:15:40|25334.59|25254.59|25329.48|25249.48|25334.59|25254.59|25329.48|25249.48|10
1734257750000|2024-12-15 10:15:50|25329.44|25249.44|25329.73|25249.73|25329.79|25249.79|25329.44|25249.44|9
1734257760000|2024-12-15 10:16:00|25329.72|25249.72|25331.84|25251.84|25331.84|25251.84|25329.72|25249.72|10
1734257770000|2024-12-15 10:16:10|25332.12|25252.12|25332.78|25252.78|25332.78|25252.78|25331.22|25251.22|10
1734257780000|2024-12-15 10:16:20|25333.11|25253.11|25326.31|25246.31|25333.11|25253.11|25326.31|25246.31|10
1734257790000|2024-12-15 10:16:30|25326.37|25246.37|25323.06|25243.06|25326.37|25246.37|25323.04|25243.04|10
1734257800000|2024-12-15 10:16:40|25322.76|25242.76|25321.07|25241.07|25323.34|25243.34|25321.07|25241.07|10
1734257810000|2024-12-15 10:16:50|25321.09|25241.09|25322.23|25242.23|25322.23|25242.23|25321.09|25241.09|10
1734257820000|2024-12-15 10:17:00|25322.36|25242.36|25323.44|25243.44|25323.44|25243.44|25320.83|25240.83|10
1734257830000|2024-12-15 10:17:10|25323.52|25243.52|25323.48|25243.48|25323.76|25243.76|25323.41|25243.41|10
1734257840000|2024-12-15 10:17:20|25323.42|25243.42|25323.42|25243.42|25323.88|25243.88|25323.42|25243.42|10
1734257850000|2024-12-15 10:17:30|25323.41|25243.41|25324.38|25244.38|25324.38|25244.38|25323.07|25243.07|10
1734257860000|2024-12-15 10:17:40|25324.46|25244.46|25327.25|25247.25|25327.41|25247.41|25324.46|25244.46|10
1734257870000|2024-12-15 10:17:50|25327.46|25247.46|25329.06|25249.06|25329.61|25249.61|25327.46|25247.46|10
1734257880000|2024-12-15 10:18:00|25329.02|25249.02|25327.91|25247.91|25329.02|25249.02|25327.91|25247.91|9
1734257890000|2024-12-15 10:18:10|25327.96|25247.96|25327.35|25247.35|25327.96|25247.96|25326.59|25246.59|10
1734257900000|2024-12-15 10:18:20|25327.7|25247.7|25325.89|25245.89|25327.96|25247.96|25325.89|25245.89|10
1734257910000|2024-12-15 10:18:30|25325.61|25245.61|25325.79|25245.79|25325.79|25245.79|25324.9|25244.9|10
1734257920000|2024-12-15 10:18:40|25325.42|25245.42|25325.34|25245.34|25325.46|25245.46|25324.89|25244.89|9
1734257930000|2024-12-15 10:18:50|25325.4|25245.4|25327.7|25247.7|25327.7|25247.7|25325.4|25245.4|9
1734257940000|2024-12-15 10:19:00|25327.68|25247.68|25327.62|25247.62|25327.68|25247.68|25327.07|25247.07|10
1734257950000|2024-12-15 10:19:10|25327|25247|25327.6|25247.6|25327.6|25247.6|25326.58|25246.58|10
1734257960000|2024-12-15 10:19:20|25327.22|25247.22|25327.41|25247.41|25327.51|25247.51|25326.45|25246.45|10
1734257970000|2024-12-15 10:19:30|25327.45|25247.45|25330.6|25250.6|25330.6|25250.6|25327.32|25247.32|10
1734257980000|2024-12-15 10:19:40|25330.62|25250.62|25330.64|25250.64|25330.94|25250.94|25330.29|25250.29|10
1734257990000|2024-12-15 10:19:50|25331.11|25251.11|25333.23|25253.23|25333.45|25253.45|25331.11|25251.11|9
1734258000000|2024-12-15 10:20:00|25333.26|25253.26|25334.44|25254.44|25334.44|25254.44|25333.26|25253.26|10
1734258010000|2024-12-15 10:20:10|25334.52|25254.52|25335.91|25255.91|25335.91|25255.91|25334.31|25254.31|10
1734258020000|2024-12-15 10:20:20|25340.83|25260.83|25343.95|25263.95|25343.95|25263.95|25340.74|25260.74|10
1734258030000|2024-12-15 10:20:30|25344.04|25264.04|25342.6|25262.6|25344.16|25264.16|25342.6|25262.6|10
1734258040000|2024-12-15 10:20:40|25342.33|25262.33|25338.92|25258.92|25342.33|25262.33|25338.92|25258.92|10
1734258050000|2024-12-15 10:20:50|25338.66|25258.66|25338.83|25258.83|25338.87|25258.87|25337.95|25257.95|10
1734258060000|2024-12-15 10:21:00|25339.24|25259.24|25338.76|25258.76|25339.75|25259.75|25338.76|25258.76|10
1734258070000|2024-12-15 10:21:10|25338.21|25258.21|25334.05|25254.05|25338.21|25258.21|25334.05|25254.05|10
1734258080000|2024-12-15 10:21:20|25332.95|25252.95|25330.6|25250.6|25332.95|25252.95|25330.5|25250.5|10
1734258090000|2024-12-15 10:21:30|25330.58|25250.58|25324.93|25244.93|25330.58|25250.58|25324.75|25244.75|10
1734258100000|2024-12-15 10:21:40|25324.83|25244.83|25322.48|25242.48|25324.83|25244.83|25322.48|25242.48|10
1734258110000|2024-12-15 10:21:50|25322.21|25242.21|25319.67|25239.67|25322.21|25242.21|25319.51|25239.51|10
1734258120000|2024-12-15 10:22:00|25319.71|25239.71|25319.86|25239.86|25320.45|25240.45|25319.43|25239.43|10
1734258130000|2024-12-15 10:22:10|25319.7|25239.7|25322.13|25242.13|25322.13|25242.13|25319.7|25239.7|10
1734258140000|2024-12-15 10:22:20|25322.12|25242.12|25318.92|25238.92|25322.12|25242.12|25318.92|25238.92|10
1734258150000|2024-12-15 10:22:30|25318.62|25238.62|25312.77|25232.77|25319.25|25239.25|25312.77|25232.77|8
1734258160000|2024-12-15 10:22:40|25311.95|25231.95|25309.03|25229.03|25312.36|25232.36|25309.03|25229.03|9
1734258170000|2024-12-15 10:22:50|25308.91|25228.91|25303.08|25223.08|25308.91|25228.91|25303.08|25223.08|10
1734258180000|2024-12-15 10:23:00|25302.91|25222.91|25303.25|25223.25|25303.44|25223.44|25302.91|25222.91|10
1734258190000|2024-12-15 10:23:10|25303.09|25223.09|25304.05|25224.05|25304.05|25224.05|25303.01|25223.01|10
1734258200000|2024-12-15 10:23:20|25304.09|25224.09|25307.52|25227.52|25307.55|25227.55|25304.09|25224.09|10
1734258210000|2024-12-15 10:23:30|25307.47|25227.47|25307.17|25227.17|25307.94|25227.94|25307.17|25227.17|7
1734258220000|2024-12-15 10:23:40|25307.19|25227.19|25305.4|25225.4|25307.19|25227.19|25305.4|25225.4|8
1734258230000|2024-12-15 10:23:50|25305|25225|25306.86|25226.86|25307.83|25227.83|25304.71|25224.71|10
1734258240000|2024-12-15 10:24:00|25306.87|25226.87|25308.68|25228.68|25308.68|25228.68|25306.87|25226.87|9
1734258250000|2024-12-15 10:24:10|25308.79|25228.79|25308.56|25228.56|25309.19|25229.19|25308.56|25228.56|9
1734258260000|2024-12-15 10:24:20|25307.63|25227.63|25306.97|25226.97|25308.06|25228.06|25306.97|25226.97|9
1734258270000|2024-12-15 10:24:30|25306.84|25226.84|25306.23|25226.23|25306.84|25226.84|25306.16|25226.16|9
1734258280000|2024-12-15 10:24:40|25305.97|25225.97|25305.83|25225.83|25306|25226|25305.83|25225.83|9
1734258290000|2024-12-15 10:24:50|25305.82|25225.82|25306.96|25226.96|25307.34|25227.34|25305.82|25225.82|10
1734258300000|2024-12-15 10:25:00|25306.98|25226.98|25306.74|25226.74|25306.98|25226.98|25306.67|25226.67|9
1734258310000|2024-12-15 10:25:10|25306.28|25226.28|25305.91|25225.91|25306.3|25226.3|25305.91|25225.91|9
1734258320000|2024-12-15 10:25:20|25305.77|25225.77|25303.1|25223.1|25305.77|25225.77|25303.1|25223.1|9
1734258330000|2024-12-15 10:25:30|25303.11|25223.11|25298.07|25218.07|25303.11|25223.11|25297.54|25217.54|9
1734258340000|2024-12-15 10:25:40|25298.43|25218.43|25300.32|25220.32|25300.37|25220.37|25298.43|25218.43|10
1734258350000|2024-12-15 10:25:50|25301.13|25221.13|25303.56|25223.56|25303.56|25223.56|25301.13|25221.13|9
1734258360000|2024-12-15 10:26:00|25303.54|25223.54|25306.12|25226.12|25306.14|25226.14|25303.54|25223.54|7
1734258370000|2024-12-15 10:26:10|25305.94|25225.94|25306.83|25226.83|25306.85|25226.85|25304.89|25224.89|10
1734258380000|2024-12-15 10:26:20|25306.68|25226.68|25306.6|25226.6|25306.68|25226.68|25306.13|25226.13|10
1734258390000|2024-12-15 10:26:30|25306.52|25226.52|25306.71|25226.71|25306.79|25226.79|25306.48|25226.48|10
1734258400000|2024-12-15 10:26:40|25306.31|25226.31|25305.47|25225.47|25306.49|25226.49|25305.47|25225.47|9
1734258410000|2024-12-15 10:26:50|25305.2|25225.2|25305.88|25225.88|25306.11|25226.11|25305.13|25225.13|10
1734258420000|2024-12-15 10:27:00|25305.84|25225.84|25306.67|25226.67|25307.5|25227.5|25305.81|25225.81|10
1734258430000|2024-12-15 10:27:10|25306.91|25226.91|25310.01|25230.01|25310.02|25230.02|25306.91|25226.91|10
1734258440000|2024-12-15 10:27:20|25309.76|25229.76|25309.37|25229.37|25309.82|25229.82|25309.13|25229.13|10
1734258450000|2024-12-15 10:27:30|25309.28|25229.28|25309.75|25229.75|25309.82|25229.82|25309.16|25229.16|9
1734258460000|2024-12-15 10:27:40|25309.85|25229.85|25308.81|25228.81|25309.85|25229.85|25308.7|25228.7|8
1734258470000|2024-12-15 10:27:50|25308.5|25228.5|25307.37|25227.37|25308.59|25228.59|25307.29|25227.29|10
1734258480000|2024-12-15 10:28:00|25307.18|25227.18|25305.17|25225.17|25307.18|25227.18|25304.77|25224.77|10
1734258490000|2024-12-15 10:28:10|25305.02|25225.02|25303.8|25223.8|25305.04|25225.04|25303.8|25223.8|9
1734258500000|2024-12-15 10:28:20|25303.78|25223.78|25301.44|25221.44|25303.78|25223.78|25301.27|25221.27|10
1734258510000|2024-12-15 10:28:30|25301.54|25221.54|25300.58|25220.58|25301.54|25221.54|25300.58|25220.58|10
1734258520000|2024-12-15 10:28:40|25300.54|25220.54|25300.71|25220.71|25300.73|25220.73|25300.46|25220.46|9
1734258530000|2024-12-15 10:28:50|25300.65|25220.65|25300.74|25220.74|25300.75|25220.75|25300.48|25220.48|9
1734258540000|2024-12-15 10:29:00|25300.73|25220.73|25301.89|25221.89|25301.89|25221.89|25300.65|25220.65|10
1734258550000|2024-12-15 10:29:10|25301.91|25221.91|25302.13|25222.13|25302.56|25222.56|25301.91|25221.91|10
1734258560000|2024-12-15 10:29:20|25302.34|25222.34|25301.8|25221.8|25302.55|25222.55|25301.8|25221.8|10
1734258570000|2024-12-15 10:29:30|25301.77|25221.77|25302|25222|25302|25222|25301.71|25221.71|9
1734258580000|2024-12-15 10:29:40|25301.94|25221.94|25300.86|25220.86|25301.95|25221.95|25300.86|25220.86|9
1734258590000|2024-12-15 10:29:50|25300.5|25220.5|25300.42|25220.42|25300.51|25220.51|25299.62|25219.62|10
1734258600000|2024-12-15 10:30:00|25300.47|25220.47|25303.81|25223.81|25303.81|25223.81|25300.47|25220.47|10
1734258610000|2024-12-15 10:30:10|25304.05|25224.05|25307.92|25227.92|25307.92|25227.92|25304.05|25224.05|10
1734258620000|2024-12-15 10:30:20|25308.29|25228.29|25310.01|25230.01|25310.01|25230.01|25308.29|25228.29|10
1734258630000|2024-12-15 10:30:30|25309.75|25229.75|25306.4|25226.4|25309.79|25229.79|25306.4|25226.4|10
1734258640000|2024-12-15 10:30:40|25305.42|25225.42|25309.67|25229.67|25309.67|25229.67|25305.17|25225.17|10
1734258650000|2024-12-15 10:30:50|25309.7|25229.7|25308.1|25228.1|25309.83|25229.83|25308.1|25228.1|10
1734258660000|2024-12-15 10:31:00|25307.87|25227.87|25306.22|25226.22|25307.87|25227.87|25306.21|25226.21|10
1734258670000|2024-12-15 10:31:10|25306.13|25226.13|25305.89|25225.89|25306.69|25226.69|25305.89|25225.89|9
1734258680000|2024-12-15 10:31:20|25305.3|25225.3|25304.55|25224.55|25305.56|25225.56|25304.44|25224.44|10
1734258690000|2024-12-15 10:31:30|25304.56|25224.56|25304.25|25224.25|25305.04|25225.04|25304.2|25224.2|10
1734258700000|2024-12-15 10:31:40|25304.06|25224.06|25305.24|25225.24|25305.62|25225.62|25303.94|25223.94|9
1734258710000|2024-12-15 10:31:50|25305.46|25225.46|25304.85|25224.85|25305.62|25225.62|25304.8|25224.8|10
1734258720000|2024-12-15 10:32:00|25304.79|25224.79|25305.99|25225.99|25305.99|25225.99|25304.79|25224.79|10
1734258730000|2024-12-15 10:32:10|25306.53|25226.53|25317.67|25237.67|25317.67|25237.67|25306.53|25226.53|10
1734258740000|2024-12-15 10:32:20|25317.77|25237.77|25317.69|25237.69|25317.77|25237.77|25317.48|25237.48|9
1734258750000|2024-12-15 10:32:30|25317.68|25237.68|25316.77|25236.77|25317.76|25237.76|25316.72|25236.72|10
1734258760000|2024-12-15 10:32:40|25316.8|25236.8|25316.94|25236.94|25317|25237|25316.8|25236.8|8
1734258770000|2024-12-15 10:32:50|25316.93|25236.93|25313.88|25233.88|25317.05|25237.05|25313.88|25233.88|10
1734258780000|2024-12-15 10:33:00|25312.71|25232.71|25310.58|25230.58|25313.07|25233.07|25310.58|25230.58|10
1734258790000|2024-12-15 10:33:10|25310.5|25230.5|25292.65|25212.65|25310.5|25230.5|25292.65|25212.65|10
1734258800000|2024-12-15 10:33:20|25292.27|25212.27|25291.71|25211.71|25292.27|25212.27|25291.53|25211.53|9
1734258810000|2024-12-15 10:33:30|25291.02|25211.02|25292.04|25212.04|25292.44|25212.44|25291.02|25211.02|10
1734258820000|2024-12-15 10:33:40|25291.57|25211.57|25292.19|25212.19|25292.46|25212.46|25291.57|25211.57|8
1734258830000|2024-12-15 10:33:50|25292.16|25212.16|25291.21|25211.21|25292.61|25212.61|25291.21|25211.21|10
1734258840000|2024-12-15 10:34:00|25291.13|25211.13|25291.21|25211.21|25293.23|25213.23|25291.13|25211.13|10
1734258850000|2024-12-15 10:34:10|25291.13|25211.13|25291.01|25211.01|25291.14|25211.14|25290.85|25210.85|9
1734258860000|2024-12-15 10:34:20|25291.08|25211.08|25290.58|25210.58|25291.24|25211.24|25290.58|25210.58|10
1734258870000|2024-12-15 10:34:30|25289.85|25209.85|25290.91|25210.91|25290.91|25210.91|25289.15|25209.15|10
1734258880000|2024-12-15 10:34:40|25291.29|25211.29|25295.11|25215.11|25295.11|25215.11|25291.29|25211.29|9
1734258890000|2024-12-15 10:34:50|25295.12|25215.12|25295.78|25215.78|25295.78|25215.78|25295.1|25215.1|10
1734258900000|2024-12-15 10:35:00|25295.79|25215.79|25295.26|25215.26|25295.79|25215.79|25295.26|25215.26|9
1734258910000|2024-12-15 10:35:10|25295.23|25215.23|25296.15|25216.15|25296.35|25216.35|25295.22|25215.22|10
1734258920000|2024-12-15 10:35:20|25296.18|25216.18|25297.32|25217.32|25297.32|25217.32|25296.18|25216.18|10
1734258930000|2024-12-15 10:35:30|25297.95|25217.95|25300.33|25220.33|25300.33|25220.33|25297.95|25217.95|9
1734258940000|2024-12-15 10:35:40|25300.31|25220.31|25297.02|25217.02|25300.31|25220.31|25297.02|25217.02|10
1734258950000|2024-12-15 10:35:50|25297.09|25217.09|25296.74|25216.74|25297.42|25217.42|25296.74|25216.74|10
1734258960000|2024-12-15 10:36:00|25296.56|25216.56|25296.82|25216.82|25296.82|25216.82|25295.69|25215.69|9
1734258970000|2024-12-15 10:36:10|25297.45|25217.45|25296.83|25216.83|25298.03|25218.03|25296.83|25216.83|10
1734258980000|2024-12-15 10:36:20|25296.76|25216.76|25291.54|25211.54|25296.76|25216.76|25291.54|25211.54|10
1734258990000|2024-12-15 10:36:30|25291.5|25211.5|25289.06|25209.06|25291.5|25211.5|25289.06|25209.06|10
1734259000000|2024-12-15 10:36:40|25289.03|25209.03|25285.87|25205.87|25289.12|25209.12|25285.82|25205.82|10
1734259010000|2024-12-15 10:36:50|25285.61|25205.61|25285.51|25205.51|25285.61|25205.61|25284.89|25204.89|10
1734259020000|2024-12-15 10:37:00|25286.54|25206.54|25287.16|25207.16|25287.59|25207.59|25286.54|25206.54|10
1734259030000|2024-12-15 10:37:10|25287.69|25207.69|25291.22|25211.22|25291.22|25211.22|25287.69|25207.69|9
1734259040000|2024-12-15 10:37:20|25290.72|25210.72|25291.71|25211.71|25291.71|25211.71|25290.72|25210.72|8
1734259050000|2024-12-15 10:37:30|25291.88|25211.88|25291.6|25211.6|25292|25212|25291.6|25211.6|8
1734259060000|2024-12-15 10:37:40|25288.07|25208.07|25286.73|25206.73|25288.42|25208.42|25286.48|25206.48|10
1734259070000|2024-12-15 10:37:50|25286.65|25206.65|25290.44|25210.44|25290.44|25210.44|25286.6|25206.6|9
1734259080000|2024-12-15 10:38:00|25289.95|25209.95|25289.89|25209.89|25290.47|25210.47|25289.8|25209.8|10
1734259090000|2024-12-15 10:38:10|25289.88|25209.88|25288.9|25208.9|25291.03|25211.03|25288.9|25208.9|10
1734259100000|2024-12-15 10:38:20|25288.88|25208.88|25287.57|25207.57|25288.89|25208.89|25287.57|25207.57|10
1734259110000|2024-12-15 10:38:30|25286.81|25206.81|25286.95|25206.95|25286.95|25206.95|25286.57|25206.57|7
1734259120000|2024-12-15 10:38:40|25286.91|25206.91|25286.76|25206.76|25287|25207|25286.59|25206.59|8
1734259130000|2024-12-15 10:38:50|25286.81|25206.81|25286.81|25206.81|25286.81|25206.81|25286.62|25206.62|8
1734259140000|2024-12-15 10:39:00|25288.66|25208.66|25288.57|25208.57|25288.77|25208.77|25288.52|25208.52|10
1734259150000|2024-12-15 10:39:10|25289.83|25209.83|25288.02|25208.02|25289.84|25209.84|25287.99|25207.99|9
1734259160000|2024-12-15 10:39:20|25288.04|25208.04|25287.5|25207.5|25288.34|25208.34|25287.37|25207.37|9
1734259170000|2024-12-15 10:39:30|25287.25|25207.25|25286.7|25206.7|25287.38|25207.38|25286.52|25206.52|10
1734259180000|2024-12-15 10:39:40|25286.4|25206.4|25285.71|25205.71|25286.4|25206.4|25285.64|25205.64|8
1734259190000|2024-12-15 10:39:50|25285.79|25205.79|25286.18|25206.18|25286.26|25206.26|25285.79|25205.79|9
1734259200000|2024-12-15 10:40:00|25286.17|25206.17|25286.84|25206.84|25286.89|25206.89|25286.17|25206.17|9
1734259210000|2024-12-15 10:40:10|25287.27|25207.27|25287.59|25207.59|25287.59|25207.59|25286.84|25206.84|10
1734259220000|2024-12-15 10:40:20|25288.52|25208.52|25290.43|25210.43|25290.45|25210.45|25288.47|25208.47|9
1734259230000|2024-12-15 10:40:30|25290.42|25210.42|25291.12|25211.12|25291.12|25211.12|25290.13|25210.13|9
1734259240000|2024-12-15 10:40:40|25291.22|25211.22|25292.94|25212.94|25292.98|25212.98|25291.22|25211.22|10
1734259250000|2024-12-15 10:40:50|25292.95|25212.95|25291.24|25211.24|25292.97|25212.97|25291.24|25211.24|10
1734259260000|2024-12-15 10:41:00|25291.17|25211.17|25291.25|25211.25|25291.25|25211.25|25291.04|25211.04|10
1734259270000|2024-12-15 10:41:10|25291.3|25211.3|25290.48|25210.48|25291.77|25211.77|25290.48|25210.48|10
1734259280000|2024-12-15 10:41:20|25287.87|25207.87|25288.3|25208.3|25288.3|25208.3|25287.87|25207.87|10
1734259290000|2024-12-15 10:41:30|25288.28|25208.28|25287.79|25207.79|25288.33|25208.33|25287.68|25207.68|9
1734259300000|2024-12-15 10:41:40|25287.9|25207.9|25287.9|25207.9|25288.09|25208.09|25287.9|25207.9|7
1734259310000|2024-12-15 10:41:50|25287.87|25207.87|25288.51|25208.51|25288.51|25208.51|25287.83|25207.83|9
1734259320000|2024-12-15 10:42:00|25288.53|25208.53|25288.35|25208.35|25288.81|25208.81|25288.3|25208.3|10
1734259330000|2024-12-15 10:42:10|25288.65|25208.65|25289.24|25209.24|25289.24|25209.24|25288.33|25208.33|10
1734259340000|2024-12-15 10:42:20|25289.7|25209.7|25291.22|25211.22|25291.22|25211.22|25289.7|25209.7|9
1734259350000|2024-12-15 10:42:30|25291.21|25211.21|25294.08|25214.08|25294.65|25214.65|25291.21|25211.21|10
1734259360000|2024-12-15 10:42:40|25294.05|25214.05|25294.36|25214.36|25294.8|25214.8|25293.97|25213.97|10
1734259370000|2024-12-15 10:42:50|25294.68|25214.68|25297.15|25217.15|25297.26|25217.26|25294.68|25214.68|10
1734259380000|2024-12-15 10:43:00|25298.14|25218.14|25299.36|25219.36|25299.79|25219.79|25298.14|25218.14|9
1734259390000|2024-12-15 10:43:10|25298.44|25218.44|25297.45|25217.45|25298.44|25218.44|25297.2|25217.2|10
1734259400000|2024-12-15 10:43:20|25296.93|25216.93|25296.72|25216.72|25297.14|25217.14|25296.56|25216.56|10
1734259410000|2024-12-15 10:43:30|25296.71|25216.71|25296.79|25216.79|25296.89|25216.89|25296.53|25216.53|7
1734259420000|2024-12-15 10:43:40|25296.83|25216.83|25297.76|25217.76|25297.76|25217.76|25296.78|25216.78|10
1734259430000|2024-12-15 10:43:50|25298.26|25218.26|25297.86|25217.86|25298.35|25218.35|25296.91|25216.91|10
1734259440000|2024-12-15 10:44:00|25297.56|25217.56|25296.99|25216.99|25297.95|25217.95|25296.99|25216.99|10
1734259450000|2024-12-15 10:44:10|25296.94|25216.94|25297.74|25217.74|25297.74|25217.74|25296.94|25216.94|10
1734259460000|2024-12-15 10:44:20|25297.84|25217.84|25298.8|25218.8|25298.9|25218.9|25297.84|25217.84|8
1734259470000|2024-12-15 10:44:30|25298.75|25218.75|25299.5|25219.5|25299.5|25219.5|25298.53|25218.53|6
1734259480000|2024-12-15 10:44:40|25299.58|25219.58|25299.08|25219.08|25299.69|25219.69|25299.08|25219.08|9
1734259490000|2024-12-15 10:44:50|25299.1|25219.1|25296.54|25216.54|25299.14|25219.14|25296.54|25216.54|10
1734259500000|2024-12-15 10:45:00|25296.12|25216.12|25296.62|25216.62|25296.78|25216.78|25296.09|25216.09|10
1734259510000|2024-12-15 10:45:10|25296.67|25216.67|25297.85|25217.85|25297.89|25217.89|25296.67|25216.67|10
1734259520000|2024-12-15 10:45:20|25296.43|25216.43|25298.03|25218.03|25298.03|25218.03|25296.4|25216.4|10
1734259530000|2024-12-15 10:45:30|25298.27|25218.27|25296.06|25216.06|25299.06|25219.06|25296.06|25216.06|10
1734259540000|2024-12-15 10:45:40|25295.89|25215.89|25293.41|25213.41|25295.89|25215.89|25293.41|25213.41|10
1734259550000|2024-12-15 10:45:50|25293.4|25213.4|25290.97|25210.97|25293.4|25213.4|25290.97|25210.97|10
1734259560000|2024-12-15 10:46:00|25290.65|25210.65|25292.93|25212.93|25292.93|25212.93|25290.37|25210.37|10
1734259570000|2024-12-15 10:46:10|25292.95|25212.95|25293.59|25213.59|25293.62|25213.62|25292.95|25212.95|10
1734259580000|2024-12-15 10:46:20|25293.83|25213.83|25294.37|25214.37|25294.37|25214.37|25293.83|25213.83|8
1734259590000|2024-12-15 10:46:30|25294.21|25214.21|25292.48|25212.48|25294.21|25214.21|25292.41|25212.41|10
1734259600000|2024-12-15 10:46:40|25292.41|25212.41|25289.02|25209.02|25293.14|25213.14|25289.02|25209.02|9
1734259610000|2024-12-15 10:46:50|25289.09|25209.09|25285.43|25205.43|25289.14|25209.14|25285.43|25205.43|10
1734259620000|2024-12-15 10:47:00|25285.02|25205.02|25283.63|25203.63|25285.02|25205.02|25283.08|25203.08|10
1734259630000|2024-12-15 10:47:10|25283.72|25203.72|25283.56|25203.56|25284.39|25204.39|25283.56|25203.56|10
1734259640000|2024-12-15 10:47:20|25283.59|25203.59|25284.4|25204.4|25284.4|25204.4|25283.41|25203.41|10
1734259650000|2024-12-15 10:47:30|25284.15|25204.15|25285.38|25205.38|25285.38|25205.38|25283.66|25203.66|10
1734259660000|2024-12-15 10:47:40|25285.18|25205.18|25284.59|25204.59|25285.39|25205.39|25284.59|25204.59|10
1734259670000|2024-12-15 10:47:50|25284.6|25204.6|25283.24|25203.24|25284.6|25204.6|25283.22|25203.22|8
1734259680000|2024-12-15 10:48:00|25282.04|25202.04|25280.67|25200.67|25282.06|25202.06|25280.67|25200.67|10
1734259690000|2024-12-15 10:48:10|25280.62|25200.62|25279.75|25199.75|25280.62|25200.62|25279.75|25199.75|10
1734259700000|2024-12-15 10:48:20|25279.67|25199.67|25275.2|25195.2|25279.67|25199.67|25275.2|25195.2|10
1734259710000|2024-12-15 10:48:30|25275.28|25195.28|25275.77|25195.77|25275.77|25195.77|25275.19|25195.19|10
1734259720000|2024-12-15 10:48:40|25275.83|25195.83|25275.96|25195.96|25275.98|25195.98|25275.61|25195.61|9
1734259730000|2024-12-15 10:48:50|25275.98|25195.98|25275.4|25195.4|25276.23|25196.23|25275.4|25195.4|10
1734259740000|2024-12-15 10:49:00|25275.42|25195.42|25275.02|25195.02|25275.42|25195.42|25274.45|25194.45|10
1734259750000|2024-12-15 10:49:10|25275|25195|25273.7|25193.7|25275|25195|25273.7|25193.7|10
1734259760000|2024-12-15 10:49:20|25273.06|25193.06|25271.46|25191.46|25273.06|25193.06|25271.46|25191.46|10
1734259770000|2024-12-15 10:49:30|25271.45|25191.45|25270.98|25190.98|25271.45|25191.45|25270.67|25190.67|10
1734259780000|2024-12-15 10:49:40|25270.83|25190.83|25270.27|25190.27|25270.96|25190.96|25270.26|25190.26|9
1734259790000|2024-12-15 10:49:50|25270.36|25190.36|25265.35|25185.35|25270.36|25190.36|25265.35|25185.35|10
1734259800000|2024-12-15 10:50:00|25265.57|25185.57|25266.15|25186.15|25266.25|25186.25|25265.57|25185.57|9
1734259810000|2024-12-15 10:50:10|25266.44|25186.44|25266.36|25186.36|25266.74|25186.74|25266.33|25186.33|10
1734259820000|2024-12-15 10:50:20|25266.26|25186.26|25264.76|25184.76|25266.27|25186.27|25264.68|25184.68|10
1734259830000|2024-12-15 10:50:30|25264.77|25184.77|25264.53|25184.53|25264.77|25184.77|25263.6|25183.6|10
1734259840000|2024-12-15 10:50:40|25264.66|25184.66|25266.67|25186.67|25266.67|25186.67|25264.66|25184.66|9
1734259850000|2024-12-15 10:50:50|25266.63|25186.63|25267.91|25187.91|25268.45|25188.45|25266.63|25186.63|10
1734259860000|2024-12-15 10:51:00|25267.7|25187.7|25266.49|25186.49|25268.14|25188.14|25266.49|25186.49|10
1734259870000|2024-12-15 10:51:10|25266.4|25186.4|25261.44|25181.44|25266.4|25186.4|25261.44|25181.44|10
1734259880000|2024-12-15 10:51:20|25261.42|25181.42|25260.51|25180.51|25261.42|25181.42|25260.51|25180.51|10
1734259890000|2024-12-15 10:51:30|25260.55|25180.55|25260.35|25180.35|25260.58|25180.58|25260.24|25180.24|8
1734259900000|2024-12-15 10:51:40|25260.37|25180.37|25253.88|25173.88|25260.68|25180.68|25253.88|25173.88|9
1734259910000|2024-12-15 10:51:50|25254.23|25174.23|25257.82|25177.82|25257.82|25177.82|25254.23|25174.23|10
1734259920000|2024-12-15 10:52:00|25258.06|25178.06|25260.46|25180.46|25260.46|25180.46|25258.06|25178.06|10
1734259930000|2024-12-15 10:52:10|25260.58|25180.58|25260.04|25180.04|25260.64|25180.64|25259.53|25179.53|10
1734259940000|2024-12-15 10:52:20|25258.8|25178.8|25264.3|25184.3|25264.3|25184.3|25258.36|25178.36|10
1734259950000|2024-12-15 10:52:30|25264.43|25184.43|25266.05|25186.05|25266.06|25186.06|25264.43|25184.43|10
1734259960000|2024-12-15 10:52:40|25266.06|25186.06|25265.33|25185.33|25266.06|25186.06|25265.33|25185.33|10
1734259970000|2024-12-15 10:52:50|25265.29|25185.29|25269.01|25189.01|25269.01|25189.01|25265.28|25185.28|9
1734259980000|2024-12-15 10:53:00|25268.97|25188.97|25271.93|25191.93|25272.27|25192.27|25268.97|25188.97|10
1734259990000|2024-12-15 10:53:10|25271.58|25191.58|25270.89|25190.89|25271.58|25191.58|25270.57|25190.57|9
1734260000000|2024-12-15 10:53:20|25270.83|25190.83|25272.17|25192.17|25272.17|25192.17|25270.81|25190.81|9
1734260010000|2024-12-15 10:53:30|25272.34|25192.34|25273.02|25193.02|25273.03|25193.03|25272.28|25192.28|10
1734260020000|2024-12-15 10:53:40|25273.13|25193.13|25272.94|25192.94|25273.15|25193.15|25272.94|25192.94|8
1734260030000|2024-12-15 10:53:50|25272.9|25192.9|25272.56|25192.56|25273.68|25193.68|25272.52|25192.52|9
1734260040000|2024-12-15 10:54:00|25272.54|25192.54|25272.2|25192.2|25272.85|25192.85|25272.2|25192.2|9
1734260050000|2024-12-15 10:54:10|25272.47|25192.47|25272.56|25192.56|25272.65|25192.65|25272.47|25192.47|10
1734260060000|2024-12-15 10:54:20|25272.64|25192.64|25271.94|25191.94|25272.64|25192.64|25271.94|25191.94|9
1734260070000|2024-12-15 10:54:30|25271.82|25191.82|25272.02|25192.02|25272.02|25192.02|25271.82|25191.82|7
1734260080000|2024-12-15 10:54:40|25272.06|25192.06|25272.15|25192.15|25272.16|25192.16|25271.34|25191.34|6
1734260090000|2024-12-15 10:54:50|25272.06|25192.06|25271.58|25191.58|25272.2|25192.2|25271.52|25191.52|10
1734260100000|2024-12-15 10:55:00|25271.55|25191.55|25271.74|25191.74|25271.74|25191.74|25271.47|25191.47|8
1734260110000|2024-12-15 10:55:10|25271.73|25191.73|25272.97|25192.97|25272.97|25192.97|25271.72|25191.72|10
1734260120000|2024-12-15 10:55:20|25273.06|25193.06|25272.42|25192.42|25273.37|25193.37|25272.42|25192.42|10
1734260130000|2024-12-15 10:55:30|25272.67|25192.67|25272.63|25192.63|25272.89|25192.89|25272.58|25192.58|10
1734260140000|2024-12-15 10:55:40|25273.07|25193.07|25271.32|25191.32|25273.42|25193.42|25271.32|25191.32|9
1734260150000|2024-12-15 10:55:50|25271.19|25191.19|25267.12|25187.12|25271.19|25191.19|25267.12|25187.12|10
1734260160000|2024-12-15 10:56:00|25267.11|25187.11|25264.81|25184.81|25267.11|25187.11|25264.81|25184.81|9
1734260170000|2024-12-15 10:56:10|25264.75|25184.75|25258.03|25178.03|25264.75|25184.75|25258.03|25178.03|10
1734260180000|2024-12-15 10:56:20|25257.7|25177.7|25256.52|25176.52|25257.7|25177.7|25256.52|25176.52|10
1734260190000|2024-12-15 10:56:30|25257|25177|25257.61|25177.61|25257.63|25177.63|25257|25177|10
1734260200000|2024-12-15 10:56:40|25257.67|25177.67|25259.1|25179.1|25259.1|25179.1|25257.67|25177.67|8
1734260210000|2024-12-15 10:56:50|25259.12|25179.12|25259.73|25179.73|25259.73|25179.73|25258.59|25178.59|9
1734260220000|2024-12-15 10:57:00|25260.1|25180.1|25259.61|25179.61|25260.1|25180.1|25259.61|25179.61|7
1734260230000|2024-12-15 10:57:10|25259.65|25179.65|25259.75|25179.75|25259.97|25179.97|25259.65|25179.65|7
1734260240000|2024-12-15 10:57:20|25260.16|25180.16|25259.47|25179.47|25260.16|25180.16|25259.29|25179.29|9
1734260250000|2024-12-15 10:57:30|25259.91|25179.91|25258.71|25178.71|25260.71|25180.71|25258.71|25178.71|10
1734260260000|2024-12-15 10:57:40|25258.83|25178.83|25259.23|25179.23|25259.27|25179.27|25258.83|25178.83|8
1734260270000|2024-12-15 10:57:50|25259.36|25179.36|25259.37|25179.37|25259.95|25179.95|25259.36|25179.36|8
1734260280000|2024-12-15 10:58:00|25259.32|25179.32|25258.24|25178.24|25259.33|25179.33|25258.24|25178.24|9
1734260290000|2024-12-15 10:58:10|25258.25|25178.25|25258.65|25178.65|25258.75|25178.75|25258.14|25178.14|9
1734260300000|2024-12-15 10:58:20|25258.6|25178.6|25255.67|25175.67|25258.94|25178.94|25255.67|25175.67|9
1734260310000|2024-12-15 10:58:30|25255.41|25175.41|25254.77|25174.77|25255.41|25175.41|25254.56|25174.56|9
1734260320000|2024-12-15 10:58:40|25254.75|25174.75|25253|25173|25254.75|25174.75|25253|25173|10
1734260330000|2024-12-15 10:58:50|25252.83|25172.83|25251.54|25171.54|25252.83|25172.83|25251.54|25171.54|10
1734260340000|2024-12-15 10:59:00|25251.45|25171.45|25247.34|25167.34|25251.45|25171.45|25247.34|25167.34|10
1734260350000|2024-12-15 10:59:10|25247.47|25167.47|25245.15|25165.15|25247.47|25167.47|25245.15|25165.15|10
1734260360000|2024-12-15 10:59:20|25244.81|25164.81|25245|25165|25245|25165|25244.17|25164.17|10
1734260370000|2024-12-15 10:59:30|25244.95|25164.95|25244.62|25164.62|25245.06|25165.06|25244.55|25164.55|9
1734260380000|2024-12-15 10:59:40|25245.11|25165.11|25241.4|25161.4|25245.11|25165.11|25241.3|25161.3|10
1734260390000|2024-12-15 10:59:50|25241.21|25161.21|25240.06|25160.06|25242.6|25162.6|25240.04|25160.04|9
1734260400000|2024-12-15 11:00:00|25240.09|25160.09|25238.36|25158.36|25240.12|25160.12|25237.91|25157.91|10
1734260410000|2024-12-15 11:00:10|25238.43|25158.43|25233.19|25153.19|25238.43|25158.43|25233.19|25153.19|10
1734260420000|2024-12-15 11:00:20|25232.4|25152.4|25233.76|25153.76|25233.76|25153.76|25231.51|25151.51|10
1734260430000|2024-12-15 11:00:30|25233.82|25153.82|25231.75|25151.75|25233.82|25153.82|25231.75|25151.75|10
1734260440000|2024-12-15 11:00:40|25231.4|25151.4|25230.47|25150.47|25232.07|25152.07|25230.45|25150.45|9
1734260450000|2024-12-15 11:00:50|25230.51|25150.51|25233.08|25153.08|25233.11|25153.11|25230.51|25150.51|9
1734260460000|2024-12-15 11:01:00|25233.06|25153.06|25236.12|25156.12|25236.12|25156.12|25233.06|25153.06|10
1734260470000|2024-12-15 11:01:10|25236.46|25156.46|25238.32|25158.32|25238.43|25158.43|25236.46|25156.46|10
1734260480000|2024-12-15 11:01:20|25238.24|25158.24|25237.91|25157.91|25238.24|25158.24|25237.75|25157.75|9
1734260490000|2024-12-15 11:01:30|25238.07|25158.07|25247.05|25167.05|25247.05|25167.05|25238.07|25158.07|10
1734260500000|2024-12-15 11:01:40|25247.66|25167.66|25249.9|25169.9|25249.9|25169.9|25247.66|25167.66|10
1734260510000|2024-12-15 11:01:50|25250.09|25170.09|25252.97|25172.97|25252.97|25172.97|25250.09|25170.09|10
1734260520000|2024-12-15 11:02:00|25253.96|25173.96|25253.96|25173.96|25254.87|25174.87|25253.92|25173.92|10
1734260530000|2024-12-15 11:02:10|25254.18|25174.18|25254.42|25174.42|25254.49|25174.49|25254.16|25174.16|9
1734260540000|2024-12-15 11:02:20|25255.01|25175.01|25254.59|25174.59|25255.18|25175.18|25254.48|25174.48|10
1734260550000|2024-12-15 11:02:30|25254.35|25174.35|25251.17|25171.17|25254.35|25174.35|25251.17|25171.17|10
1734260560000|2024-12-15 11:02:40|25251.18|25171.18|25253.05|25173.05|25253.05|25173.05|25251.06|25171.06|10
1734260570000|2024-12-15 11:02:50|25252.71|25172.71|25252.45|25172.45|25253.27|25173.27|25252.38|25172.38|10
1734260580000|2024-12-15 11:03:00|25252.55|25172.55|25253.65|25173.65|25254.01|25174.01|25252.55|25172.55|10
1734260590000|2024-12-15 11:03:10|25253.63|25173.63|25250.36|25170.36|25253.63|25173.63|25250.36|25170.36|10
1734260600000|2024-12-15 11:03:20|25249.89|25169.89|25249.57|25169.57|25250.78|25170.78|25249.38|25169.38|10
1734260610000|2024-12-15 11:03:30|25249.61|25169.61|25248.77|25168.77|25249.96|25169.96|25248.7|25168.7|10
1734260620000|2024-12-15 11:03:40|25248.96|25168.96|25247.49|25167.49|25249.08|25169.08|25247.49|25167.49|10
1734260630000|2024-12-15 11:03:50|25247.36|25167.36|25247.7|25167.7|25247.76|25167.76|25247.36|25167.36|10
1734260640000|2024-12-15 11:04:00|25248.41|25168.41|25251.76|25171.76|25251.98|25171.98|25248.41|25168.41|10
1734260650000|2024-12-15 11:04:10|25252.1|25172.1|25254.97|25174.97|25255|25175|25252.1|25172.1|10
1734260660000|2024-12-15 11:04:20|25254.86|25174.86|25253.35|25173.35|25254.86|25174.86|25253.35|25173.35|10
1734260670000|2024-12-15 11:04:30|25253.38|25173.38|25253.02|25173.02|25253.38|25173.38|25253.02|25173.02|9
1734260680000|2024-12-15 11:04:40|25252.95|25172.95|25252.76|25172.76|25253.21|25173.21|25252.76|25172.76|10
1734260690000|2024-12-15 11:04:50|25252.91|25172.91|25252.64|25172.64|25252.98|25172.98|25252.58|25172.58|9
1734260700000|2024-12-15 11:05:00|25252.41|25172.41|25253.84|25173.84|25253.84|25173.84|25252.41|25172.41|10
1734260710000|2024-12-15 11:05:10|25253.82|25173.82|25255.94|25175.94|25255.94|25175.94|25253.59|25173.59|10
1734260720000|2024-12-15 11:05:20|25256.67|25176.67|25256.91|25176.91|25258.09|25178.09|25256.67|25176.67|10
1734260730000|2024-12-15 11:05:30|25256.7|25176.7|25256.45|25176.45|25256.77|25176.77|25256.38|25176.38|9
1734260740000|2024-12-15 11:05:40|25256.48|25176.48|25257.14|25177.14|25257.14|25177.14|25256.48|25176.48|9
1734260750000|2024-12-15 11:05:50|25257.11|25177.11|25256.52|25176.52|25257.13|25177.13|25256.11|25176.11|9
1734260760000|2024-12-15 11:06:00|25256.68|25176.68|25256.71|25176.71|25256.83|25176.83|25256.59|25176.59|8
1734260770000|2024-12-15 11:06:10|25256.74|25176.74|25259.15|25179.15|25259.2|25179.2|25256.74|25176.74|10
1734260780000|2024-12-15 11:06:20|25259.26|25179.26|25259.58|25179.58|25259.58|25179.58|25258.89|25178.89|9
1734260790000|2024-12-15 11:06:30|25259.69|25179.69|25262.54|25182.54|25262.54|25182.54|25259.69|25179.69|10
1734260800000|2024-12-15 11:06:40|25262.69|25182.69|25263.03|25183.03|25263.03|25183.03|25262.5|25182.5|10
1734260810000|2024-12-15 11:06:50|25262.95|25182.95|25264.13|25184.13|25264.13|25184.13|25262.93|25182.93|8
1734260820000|2024-12-15 11:07:00|25264.18|25184.18|25263.5|25183.5|25264.42|25184.42|25263.48|25183.48|10
1734260830000|2024-12-15 11:07:10|25265.8|25185.8|25262.77|25182.77|25267.11|25187.11|25262.56|25182.56|9
1734260840000|2024-12-15 11:07:20|25262.8|25182.8|25261.8|25181.8|25264.62|25184.62|25261.8|25181.8|9
1734260850000|2024-12-15 11:07:30|25262.15|25182.15|25263.37|25183.37|25263.51|25183.51|25262.15|25182.15|10
1734260860000|2024-12-15 11:07:40|25263.19|25183.19|25263.9|25183.9|25263.9|25183.9|25263.19|25183.19|10
1734260870000|2024-12-15 11:07:50|25264.41|25184.41|25264.06|25184.06|25264.93|25184.93|25263.96|25183.96|10
1734260880000|2024-12-15 11:08:00|25264|25184|25265.22|25185.22|25265.22|25185.22|25263.94|25183.94|10
1734260890000|2024-12-15 11:08:10|25265.17|25185.17|25266.17|25186.17|25266.4|25186.4|25264.93|25184.93|10
1734260900000|2024-12-15 11:08:20|25266.24|25186.24|25264.97|25184.97|25266.26|25186.26|25264.82|25184.82|8
1734260910000|2024-12-15 11:08:30|25265.03|25185.03|25265.21|25185.21|25265.21|25185.21|25265.03|25185.03|10
1734260920000|2024-12-15 11:08:40|25265.2|25185.2|25265.87|25185.87|25266.71|25186.71|25265.2|25185.2|8
1734260930000|2024-12-15 11:08:50|25265.94|25185.94|25266.37|25186.37|25266.73|25186.73|25265.94|25185.94|8
1734260940000|2024-12-15 11:09:00|25266.05|25186.05|25264.41|25184.41|25266.05|25186.05|25264.08|25184.08|10
1734260950000|2024-12-15 11:09:10|25263.93|25183.93|25264.12|25184.12|25264.12|25184.12|25263.63|25183.63|9
1734260960000|2024-12-15 11:09:20|25263.79|25183.79|25264.16|25184.16|25264.16|25184.16|25263.58|25183.58|9
1734260970000|2024-12-15 11:09:30|25264.64|25184.64|25266.38|25186.38|25266.39|25186.39|25264.64|25184.64|9
1734260980000|2024-12-15 11:09:40|25266.75|25186.75|25269.72|25189.72|25269.72|25189.72|25266.75|25186.75|9
1734260990000|2024-12-15 11:09:50|25269.91|25189.91|25269.1|25189.1|25269.91|25189.91|25269.06|25189.06|10
1734261000000|2024-12-15 11:10:00|25268.69|25188.69|25270.88|25190.88|25270.88|25190.88|25268.06|25188.06|8
1734261010000|2024-12-15 11:10:10|25270.91|25190.91|25271.2|25191.2|25271.47|25191.47|25270.91|25190.91|10
1734261020000|2024-12-15 11:10:20|25271.65|25191.65|25271.95|25191.95|25271.98|25191.98|25271.55|25191.55|10
1734261030000|2024-12-15 11:10:30|25271.94|25191.94|25272.23|25192.23|25272.23|25192.23|25271.94|25191.94|10
1734261040000|2024-12-15 11:10:40|25272.21|25192.21|25272.36|25192.36|25273.54|25193.54|25272.21|25192.21|10
1734261050000|2024-12-15 11:10:50|25272.4|25192.4|25271.44|25191.44|25272.9|25192.9|25271.44|25191.44|9
1734261060000|2024-12-15 11:11:00|25271.49|25191.49|25272.26|25192.26|25272.93|25192.93|25271.49|25191.49|9
1734261070000|2024-12-15 11:11:10|25272.27|25192.27|25271.32|25191.32|25272.27|25192.27|25271.12|25191.12|8
1734261080000|2024-12-15 11:11:20|25271.31|25191.31|25270.64|25190.64|25271.48|25191.48|25270.47|25190.47|8
1734261090000|2024-12-15 11:11:30|25270.62|25190.62|25271.25|25191.25|25271.25|25191.25|25270.62|25190.62|9
1734261100000|2024-12-15 11:11:40|25271.22|25191.22|25271.28|25191.28|25271.33|25191.33|25271.12|25191.12|10
1734261110000|2024-12-15 11:11:50|25271.33|25191.33|25272.12|25192.12|25272.12|25192.12|25271.33|25191.33|10
1734261120000|2024-12-15 11:12:00|25272.17|25192.17|25272.03|25192.03|25272.2|25192.2|25272.03|25192.03|8
1734261130000|2024-12-15 11:12:10|25272|25192|25272.07|25192.07|25272.07|25192.07|25271.95|25191.95|8
1734261140000|2024-12-15 11:12:20|25272.16|25192.16|25274.98|25194.98|25274.98|25194.98|25272.16|25192.16|10
1734261150000|2024-12-15 11:12:30|25275.02|25195.02|25276.36|25196.36|25276.36|25196.36|25275.02|25195.02|10
1734261160000|2024-12-15 11:12:40|25277.19|25197.19|25277.74|25197.74|25278.38|25198.38|25276.96|25196.96|9
1734261170000|2024-12-15 11:12:50|25277.67|25197.67|25284.4|25204.4|25284.45|25204.45|25277.67|25197.67|8
1734261180000|2024-12-15 11:13:00|25284.42|25204.42|25290.23|25210.23|25290.23|25210.23|25284.42|25204.42|10
1734261190000|2024-12-15 11:13:10|25290.41|25210.41|25292.39|25212.39|25292.39|25212.39|25290.41|25210.41|10
1734261200000|2024-12-15 11:13:20|25292.51|25212.51|25296.69|25216.69|25296.69|25216.69|25292.51|25212.51|9
1734261210000|2024-12-15 11:13:30|25296.83|25216.83|25297|25217|25297|25217|25296.25|25216.25|10
1734261220000|2024-12-15 11:13:40|25297.24|25217.24|25299.63|25219.63|25299.93|25219.93|25297.24|25217.24|9
1734261230000|2024-12-15 11:13:50|25299.68|25219.68|25292.82|25212.82|25299.68|25219.68|25292.62|25212.62|10
1734261240000|2024-12-15 11:14:00|25292.66|25212.66|25292.94|25212.94|25293.42|25213.42|25292.66|25212.66|8
1734261250000|2024-12-15 11:14:10|25293.19|25213.19|25289.68|25209.68|25293.19|25213.19|25289.68|25209.68|10
1734261260000|2024-12-15 11:14:20|25291.33|25211.33|25287.58|25207.58|25291.33|25211.33|25287.58|25207.58|10
1734261270000|2024-12-15 11:14:30|25287.59|25207.59|25290.73|25210.73|25290.73|25210.73|25287.59|25207.59|9
1734261280000|2024-12-15 11:14:40|25289.81|25209.81|25286.6|25206.6|25289.81|25209.81|25286.6|25206.6|10
1734261290000|2024-12-15 11:14:50|25286.85|25206.85|25287.68|25207.68|25287.68|25207.68|25286.85|25206.85|10
1734261300000|2024-12-15 11:15:00|25288.95|25208.95|25290.05|25210.05|25290.05|25210.05|25288.95|25208.95|9
1734261310000|2024-12-15 11:15:10|25290.18|25210.18|25292.66|25212.66|25292.74|25212.74|25290.18|25210.18|10
1734261320000|2024-12-15 11:15:20|25292.72|25212.72|25293.96|25213.96|25293.96|25213.96|25292.72|25212.72|10
1734261330000|2024-12-15 11:15:30|25294.1|25214.1|25296.89|25216.89|25297.01|25217.01|25294.1|25214.1|10
1734261340000|2024-12-15 11:15:40|25297.1|25217.1|25301.29|25221.29|25301.83|25221.83|25297.1|25217.1|10
1734261350000|2024-12-15 11:15:50|25301.35|25221.35|25304.81|25224.81|25304.81|25224.81|25301.35|25221.35|10
1734261360000|2024-12-15 11:16:00|25304.83|25224.83|25305.99|25225.99|25305.99|25225.99|25304.35|25224.35|9
1734261370000|2024-12-15 11:16:10|25305.52|25225.52|25307.07|25227.07|25307.16|25227.16|25305.52|25225.52|9
1734261380000|2024-12-15 11:16:20|25306.7|25226.7|25307.66|25227.66|25307.67|25227.67|25306.24|25226.24|10
1734261390000|2024-12-15 11:16:30|25307.56|25227.56|25306.36|25226.36|25307.56|25227.56|25306.32|25226.32|10
1734261400000|2024-12-15 11:16:40|25306.63|25226.63|25307.27|25227.27|25307.27|25227.27|25305.86|25225.86|8
1734261410000|2024-12-15 11:16:50|25307.68|25227.68|25308.82|25228.82|25308.82|25228.82|25307.68|25227.68|10
1734261420000|2024-12-15 11:17:00|25308.84|25228.84|25308.54|25228.54|25308.99|25228.99|25308.35|25228.35|10
1734261430000|2024-12-15 11:17:10|25308.57|25228.57|25307.89|25227.89|25308.78|25228.78|25307.89|25227.89|9
1734261440000|2024-12-15 11:17:20|25307.95|25227.95|25305.99|25225.99|25307.95|25227.95|25305.72|25225.72|10
1734261450000|2024-12-15 11:17:30|25305.41|25225.41|25305.46|25225.46|25305.57|25225.57|25305.27|25225.27|10
1734261460000|2024-12-15 11:17:40|25307.15|25227.15|25309.29|25229.29|25310.3|25230.3|25307.15|25227.15|10
1734261470000|2024-12-15 11:17:50|25309.07|25229.07|25309.05|25229.05|25309.13|25229.13|25309.01|25229.01|8
1734261480000|2024-12-15 11:18:00|25308.61|25228.61|25307.77|25227.77|25308.61|25228.61|25307.62|25227.62|10
1734261490000|2024-12-15 11:18:10|25307.62|25227.62|25309.12|25229.12|25309.12|25229.12|25307.62|25227.62|9
1734261500000|2024-12-15 11:18:20|25309.31|25229.31|25304.27|25224.27|25309.31|25229.31|25304.27|25224.27|10
1734261510000|2024-12-15 11:18:30|25304.14|25224.14|25300.2|25220.2|25304.14|25224.14|25300.2|25220.2|10
1734261520000|2024-12-15 11:18:40|25300.18|25220.18|25302.17|25222.17|25303.39|25223.39|25300.18|25220.18|10
1734261530000|2024-12-15 11:18:50|25302.19|25222.19|25304.41|25224.41|25304.41|25224.41|25302.19|25222.19|9
1734261540000|2024-12-15 11:19:00|25305.26|25225.26|25305.06|25225.06|25305.79|25225.79|25305.06|25225.06|10
1734261550000|2024-12-15 11:19:10|25304.72|25224.72|25301.23|25221.23|25304.72|25224.72|25301.23|25221.23|9
1734261560000|2024-12-15 11:19:20|25301.24|25221.24|25299|25219|25302.53|25222.53|25299|25219|9
1734261570000|2024-12-15 11:19:30|25298.96|25218.96|25297.56|25217.56|25299.06|25219.06|25297.56|25217.56|10
1734261580000|2024-12-15 11:19:40|25297.17|25217.17|25298.48|25218.48|25298.48|25218.48|25296.82|25216.82|10
1734261590000|2024-12-15 11:19:50|25298.56|25218.56|25298.17|25218.17|25298.61|25218.61|25298.16|25218.16|10
1734261600000|2024-12-15 11:20:00|25298.46|25218.46|25296.15|25216.15|25298.57|25218.57|25296.15|25216.15|10
1734261610000|2024-12-15 11:20:10|25296.2|25216.2|25295.41|25215.41|25296.6|25216.6|25295.41|25215.41|10
1734261620000|2024-12-15 11:20:20|25295.34|25215.34|25295.14|25215.14|25295.34|25215.34|25294.75|25214.75|10
1734261630000|2024-12-15 11:20:30|25295.02|25215.02|25294.56|25214.56|25295.2|25215.2|25294.42|25214.42|10
1734261640000|2024-12-15 11:20:40|25294.52|25214.52|25296.52|25216.52|25296.52|25216.52|25294.52|25214.52|9
1734261650000|2024-12-15 11:20:50|25296.94|25216.94|25296.81|25216.81|25297.81|25217.81|25296.81|25216.81|10
1734261660000|2024-12-15 11:21:00|25296.76|25216.76|25295.69|25215.69|25296.76|25216.76|25295.5|25215.5|10
1734261670000|2024-12-15 11:21:10|25295.74|25215.74|25297.13|25217.13|25297.13|25217.13|25295.74|25215.74|9
1734261680000|2024-12-15 11:21:20|25297.27|25217.27|25297.48|25217.48|25297.62|25217.62|25296.66|25216.66|10
1734261690000|2024-12-15 11:21:30|25296.96|25216.96|25298.29|25218.29|25298.32|25218.32|25296.53|25216.53|10
1734261700000|2024-12-15 11:21:40|25298.34|25218.34|25301.21|25221.21|25301.33|25221.33|25298.34|25218.34|10
1734261710000|2024-12-15 11:21:50|25301.17|25221.17|25300.99|25220.99|25301.17|25221.17|25300.26|25220.26|10
1734261720000|2024-12-15 11:22:00|25301.09|25221.09|25301.1|25221.1|25301.55|25221.55|25301.07|25221.07|9
1734261730000|2024-12-15 11:22:10|25300.61|25220.61|25297.29|25217.29|25300.61|25220.61|25297.29|25217.29|9
1734261740000|2024-12-15 11:22:20|25297.12|25217.12|25290.95|25210.95|25297.12|25217.12|25290.95|25210.95|10
1734261750000|2024-12-15 11:22:30|25290.75|25210.75|25291.97|25211.97|25291.97|25211.97|25290.75|25210.75|10
1734261760000|2024-12-15 11:22:40|25291.93|25211.93|25290.62|25210.62|25291.98|25211.98|25290.62|25210.62|10
1734261770000|2024-12-15 11:22:50|25290.41|25210.41|25289.76|25209.76|25290.76|25210.76|25289.76|25209.76|10
1734261780000|2024-12-15 11:23:00|25289.28|25209.28|25286.34|25206.34|25289.28|25209.28|25286.11|25206.11|10
1734261790000|2024-12-15 11:23:10|25286.37|25206.37|25288.17|25208.17|25288.17|25208.17|25285.55|25205.55|10
1734261800000|2024-12-15 11:23:20|25288.39|25208.39|25289.53|25209.53|25289.76|25209.76|25288.39|25208.39|10
1734261810000|2024-12-15 11:23:30|25289.45|25209.45|25288.6|25208.6|25289.45|25209.45|25287.77|25207.77|10
1734261820000|2024-12-15 11:23:40|25288.69|25208.69|25287.63|25207.63|25288.69|25208.69|25286.1|25206.1|10
1734261830000|2024-12-15 11:23:50|25287.44|25207.44|25286.03|25206.03|25287.82|25207.82|25286.02|25206.02|10
1734261840000|2024-12-15 11:24:00|25285.73|25205.73|25288.59|25208.59|25288.59|25208.59|25285.57|25205.57|9
1734261850000|2024-12-15 11:24:10|25288.56|25208.56|25289.53|25209.53|25289.53|25209.53|25288.32|25208.32|10
1734261860000|2024-12-15 11:24:20|25289.77|25209.77|25289.85|25209.85|25290.26|25210.26|25289.68|25209.68|10
1734261870000|2024-12-15 11:24:30|25289.95|25209.95|25291.49|25211.49|25291.49|25211.49|25289.95|25209.95|10
1734261880000|2024-12-15 11:24:40|25291.47|25211.47|25292.26|25212.26|25292.38|25212.38|25291.47|25211.47|9
1734261890000|2024-12-15 11:24:50|25291.98|25211.98|25291.31|25211.31|25291.98|25211.98|25291.3|25211.3|9
1734261900000|2024-12-15 11:25:00|25291.36|25211.36|25292.11|25212.11|25292.11|25212.11|25291.36|25211.36|7
1734261910000|2024-12-15 11:25:10|25292.13|25212.13|25290.47|25210.47|25292.34|25212.34|25290.47|25210.47|10
1734261920000|2024-12-15 11:25:20|25290.38|25210.38|25289.73|25209.73|25290.44|25210.44|25289.73|25209.73|9
1734261930000|2024-12-15 11:25:30|25289.38|25209.38|25290.73|25210.73|25290.73|25210.73|25289.38|25209.38|8
1734261940000|2024-12-15 11:25:40|25291.17|25211.17|25293.07|25213.07|25293.07|25213.07|25291.17|25211.17|10
1734261950000|2024-12-15 11:25:50|25294.23|25214.23|25294.64|25214.64|25294.64|25214.64|25294.1|25214.1|10
1734261960000|2024-12-15 11:26:00|25294.45|25214.45|25294.36|25214.36|25294.81|25214.81|25294.36|25214.36|10
1734261970000|2024-12-15 11:26:10|25294.09|25214.09|25294.43|25214.43|25294.43|25214.43|25293.92|25213.92|10
1734261980000|2024-12-15 11:26:20|25294.67|25214.67|25295.43|25215.43|25295.49|25215.49|25294.65|25214.65|10
1734261990000|2024-12-15 11:26:30|25300.59|25220.59|25295.69|25215.69|25300.99|25220.99|25295.68|25215.68|9
1734262000000|2024-12-15 11:26:40|25296.16|25216.16|25300.12|25220.12|25300.12|25220.12|25296.16|25216.16|10
1734262010000|2024-12-15 11:26:50|25300.14|25220.14|25301.49|25221.49|25301.49|25221.49|25300.05|25220.05|10
1734262020000|2024-12-15 11:27:00|25301.64|25221.64|25302.73|25222.73|25302.73|25222.73|25301.64|25221.64|9
1734262030000|2024-12-15 11:27:10|25302.94|25222.94|25304.18|25224.18|25304.59|25224.59|25302.94|25222.94|10
1734262040000|2024-12-15 11:27:20|25304.87|25224.87|25312.27|25232.27|25312.27|25232.27|25304.87|25224.87|10
1734262050000|2024-12-15 11:27:30|25312.76|25232.76|25311.3|25231.3|25312.76|25232.76|25311.3|25231.3|10
1734262060000|2024-12-15 11:27:40|25311.32|25231.32|25311.52|25231.52|25311.52|25231.52|25310.49|25230.49|10
1734262070000|2024-12-15 11:27:50|25311.63|25231.63|25312.39|25232.39|25312.82|25232.82|25311.63|25231.63|10
1734262080000|2024-12-15 11:28:00|25312.35|25232.35|25312.04|25232.04|25312.65|25232.65|25311.91|25231.91|10
1734262090000|2024-12-15 11:28:10|25311.78|25231.78|25309.74|25229.74|25311.78|25231.78|25309.59|25229.59|10
1734262100000|2024-12-15 11:28:20|25309.86|25229.86|25310.43|25230.43|25310.46|25230.46|25309.86|25229.86|8
1734262110000|2024-12-15 11:28:30|25310.44|25230.44|25311.65|25231.65|25311.65|25231.65|25310.23|25230.23|10
1734262120000|2024-12-15 11:28:40|25311.59|25231.59|25311.5|25231.5|25312.09|25232.09|25311.5|25231.5|9
1734262130000|2024-12-15 11:28:50|25311.46|25231.46|25313.64|25233.64|25313.69|25233.69|25311.25|25231.25|10
1734262140000|2024-12-15 11:29:00|25313.16|25233.16|25310.17|25230.17|25313.16|25233.16|25310.17|25230.17|10
1734262150000|2024-12-15 11:29:10|25310.04|25230.04|25309.23|25229.23|25310.04|25230.04|25309.18|25229.18|10
1734262160000|2024-12-15 11:29:20|25308.41|25228.41|25309.31|25229.31|25310.87|25230.87|25308.41|25228.41|10
1734262170000|2024-12-15 11:29:30|25309.18|25229.18|25309.13|25229.13|25309.18|25229.18|25309.02|25229.02|10
1734262180000|2024-12-15 11:29:40|25309.33|25229.33|25309.85|25229.85|25309.85|25229.85|25309.33|25229.33|9
1734262190000|2024-12-15 11:29:50|25309.93|25229.93|25307.9|25227.9|25309.93|25229.93|25307.9|25227.9|10
1734262200000|2024-12-15 11:30:00|25307.86|25227.86|25307.73|25227.73|25308.03|25228.03|25307.58|25227.58|10
1734262210000|2024-12-15 11:30:10|25307.47|25227.47|25301.41|25221.41|25307.47|25227.47|25301.41|25221.41|10
1734262220000|2024-12-15 11:30:20|25300.95|25220.95|25298.73|25218.73|25300.95|25220.95|25297.29|25217.29|10
1734262230000|2024-12-15 11:30:30|25298.41|25218.41|25297.7|25217.7|25298.41|25218.41|25297.55|25217.55|10
1734262240000|2024-12-15 11:30:40|25298.38|25218.38|25299.73|25219.73|25299.73|25219.73|25298.38|25218.38|9
1734262250000|2024-12-15 11:30:50|25299.58|25219.58|25297.46|25217.46|25299.86|25219.86|25297.43|25217.43|10
1734262260000|2024-12-15 11:31:00|25297.64|25217.64|25298.06|25218.06|25298.17|25218.17|25297.57|25217.57|9
1734262270000|2024-12-15 11:31:10|25298.04|25218.04|25295.91|25215.91|25298.08|25218.08|25295.88|25215.88|10
1734262280000|2024-12-15 11:31:20|25295.33|25215.33|25292.18|25212.18|25295.87|25215.87|25292|25212|10
1734262290000|2024-12-15 11:31:30|25292.15|25212.15|25286.05|25206.05|25292.15|25212.15|25286.05|25206.05|10
1734262300000|2024-12-15 11:31:40|25285.29|25205.29|25278.83|25198.83|25285.29|25205.29|25278.83|25198.83|8
1734262310000|2024-12-15 11:31:50|25279.19|25199.19|25278.35|25198.35|25279.59|25199.59|25278.35|25198.35|10
1734262320000|2024-12-15 11:32:00|25278.1|25198.1|25278.24|25198.24|25278.38|25198.38|25276.96|25196.96|9
1734262330000|2024-12-15 11:32:10|25278.5|25198.5|25280.3|25200.3|25280.3|25200.3|25278.5|25198.5|10
1734262340000|2024-12-15 11:32:20|25280.22|25200.22|25279.33|25199.33|25281.07|25201.07|25279.06|25199.06|10
1734262350000|2024-12-15 11:32:30|25278.28|25198.28|25278.05|25198.05|25278.37|25198.37|25278.01|25198.01|9
1734262360000|2024-12-15 11:32:40|25278.06|25198.06|25278.02|25198.02|25278.07|25198.07|25277.77|25197.77|8
1734262370000|2024-12-15 11:32:50|25278.11|25198.11|25279.53|25199.53|25279.53|25199.53|25278.11|25198.11|8
1734262380000|2024-12-15 11:33:00|25279.52|25199.52|25281.3|25201.3|25281.3|25201.3|25279.52|25199.52|10
1734262390000|2024-12-15 11:33:10|25281.58|25201.58|25280.6|25200.6|25281.97|25201.97|25280.56|25200.56|10
1734262400000|2024-12-15 11:33:20|25280.63|25200.63|25279.85|25199.85|25280.7|25200.7|25279.6|25199.6|10
1734262410000|2024-12-15 11:33:30|25280|25200|25280.53|25200.53|25280.53|25200.53|25280|25200|8
1734262420000|2024-12-15 11:33:40|25280.54|25200.54|25281.59|25201.59|25281.59|25201.59|25280.54|25200.54|9
1734262430000|2024-12-15 11:33:50|25281.95|25201.95|25280.22|25200.22|25281.95|25201.95|25280.01|25200.01|9
1734262440000|2024-12-15 11:34:00|25280.25|25200.25|25278.05|25198.05|25280.25|25200.25|25278.05|25198.05|10
1734262450000|2024-12-15 11:34:10|25277.36|25197.36|25277.52|25197.52|25277.52|25197.52|25276.62|25196.62|10
1734262460000|2024-12-15 11:34:20|25277.67|25197.67|25279.06|25199.06|25279.06|25199.06|25277.67|25197.67|10
1734262470000|2024-12-15 11:34:30|25279.09|25199.09|25279.18|25199.18|25279.9|25199.9|25279.09|25199.09|8
1734262480000|2024-12-15 11:34:40|25279.07|25199.07|25279.54|25199.54|25279.54|25199.54|25278.86|25198.86|8
1734262490000|2024-12-15 11:34:50|25279.6|25199.6|25280.07|25200.07|25280.15|25200.15|25279.6|25199.6|9
1734262500000|2024-12-15 11:35:00|25280.14|25200.14|25279.07|25199.07|25280.14|25200.14|25278.52|25198.52|10
1734262510000|2024-12-15 11:35:10|25279.37|25199.37|25280.54|25200.54|25280.56|25200.56|25279.37|25199.37|9
1734262520000|2024-12-15 11:35:20|25280.51|25200.51|25280.49|25200.49|25280.57|25200.57|25280.47|25200.47|8
1734262530000|2024-12-15 11:35:30|25280.38|25200.38|25278.97|25198.97|25280.38|25200.38|25278.92|25198.92|9
1734262540000|2024-12-15 11:35:40|25278.99|25198.99|25277.55|25197.55|25278.99|25198.99|25277.52|25197.52|9
1734262550000|2024-12-15 11:35:50|25277.69|25197.69|25277.03|25197.03|25277.69|25197.69|25277.03|25197.03|9
1734262560000|2024-12-15 11:36:00|25277.33|25197.33|25278.9|25198.9|25278.9|25198.9|25277.33|25197.33|9
1734262570000|2024-12-15 11:36:10|25279.19|25199.19|25277.74|25197.74|25279.19|25199.19|25277.74|25197.74|10
1734262580000|2024-12-15 11:36:20|25277.67|25197.67|25277.78|25197.78|25278.05|25198.05|25277.21|25197.21|10
1734262590000|2024-12-15 11:36:30|25277.85|25197.85|25278.18|25198.18|25278.19|25198.19|25277.53|25197.53|9
1734262600000|2024-12-15 11:36:40|25278.39|25198.39|25278.47|25198.47|25279.14|25199.14|25278.39|25198.39|10
1734262610000|2024-12-15 11:36:50|25278.51|25198.51|25279.72|25199.72|25279.72|25199.72|25278.51|25198.51|9
1734262620000|2024-12-15 11:37:00|25279.98|25199.98|25279.98|25199.98|25280.09|25200.09|25279.13|25199.13|10
1734262630000|2024-12-15 11:37:10|25280.07|25200.07|25280.54|25200.54|25281.46|25201.46|25280.07|25200.07|10
1734262640000|2024-12-15 11:37:20|25280.62|25200.62|25282.02|25202.02|25282.23|25202.23|25280.62|25200.62|10
1734262650000|2024-12-15 11:37:30|25288.33|25208.33|25289.3|25209.3|25289.3|25209.3|25288.26|25208.26|10
1734262660000|2024-12-15 11:37:40|25289.31|25209.31|25292.31|25212.31|25292.31|25212.31|25289.31|25209.31|10
1734262670000|2024-12-15 11:37:50|25292.76|25212.76|25295.63|25215.63|25295.63|25215.63|25292.68|25212.68|10
1734262680000|2024-12-15 11:38:00|25295.49|25215.49|25292.72|25212.72|25295.49|25215.49|25292.72|25212.72|10
1734262690000|2024-12-15 11:38:10|25291.81|25211.81|25288.78|25208.78|25291.81|25211.81|25288.78|25208.78|10
1734262700000|2024-12-15 11:38:20|25288.64|25208.64|25288.62|25208.62|25288.91|25208.91|25288.62|25208.62|9
1734262710000|2024-12-15 11:38:30|25288.45|25208.45|25288.03|25208.03|25288.48|25208.48|25288.03|25208.03|10
1734262720000|2024-12-15 11:38:40|25288.54|25208.54|25288.42|25208.42|25288.99|25208.99|25288.36|25208.36|9
1734262730000|2024-12-15 11:38:50|25288.44|25208.44|25289.75|25209.75|25289.75|25209.75|25288.38|25208.38|10
1734262740000|2024-12-15 11:39:00|25289.92|25209.92|25289.52|25209.52|25290.24|25210.24|25289.52|25209.52|10
1734262750000|2024-12-15 11:39:10|25289.34|25209.34|25289.15|25209.15|25289.34|25209.34|25289.07|25209.07|9
1734262760000|2024-12-15 11:39:20|25289.14|25209.14|25290.05|25210.05|25290.05|25210.05|25289.14|25209.14|9
1734262770000|2024-12-15 11:39:30|25290.14|25210.14|25289.97|25209.97|25290.44|25210.44|25289.84|25209.84|9
1734262780000|2024-12-15 11:39:40|25290.07|25210.07|25290.33|25210.33|25290.33|25210.33|25289.58|25209.58|10
1734262790000|2024-12-15 11:39:50|25291.47|25211.47|25292.63|25212.63|25292.64|25212.64|25291.47|25211.47|9
1734262800000|2024-12-15 11:40:00|25292.54|25212.54|25294.19|25214.19|25294.19|25214.19|25292.45|25212.45|10
1734262810000|2024-12-15 11:40:10|25294.42|25214.42|25297.45|25217.45|25297.45|25217.45|25294.42|25214.42|10
1734262820000|2024-12-15 11:40:20|25297.61|25217.61|25299.22|25219.22|25299.44|25219.44|25297.61|25217.61|10
1734262830000|2024-12-15 11:40:30|25299.25|25219.25|25306.63|25226.63|25306.63|25226.63|25299.22|25219.22|10
1734262840000|2024-12-15 11:40:40|25306.8|25226.8|25308.7|25228.7|25308.7|25228.7|25306.8|25226.8|10
1734262850000|2024-12-15 11:40:50|25308.75|25228.75|25311.41|25231.41|25311.46|25231.46|25308.75|25228.75|10
1734262860000|2024-12-15 11:41:00|25311.38|25231.38|25312.29|25232.29|25312.29|25232.29|25311.38|25231.38|10
1734262870000|2024-12-15 11:41:10|25312.81|25232.81|25320.13|25240.13|25320.13|25240.13|25312.81|25232.81|10
1734262880000|2024-12-15 11:41:20|25320.52|25240.52|25322.7|25242.7|25322.7|25242.7|25320.52|25240.52|10
1734262890000|2024-12-15 11:41:30|25323.17|25243.17|25326.47|25246.47|25326.47|25246.47|25323.17|25243.17|10
1734262900000|2024-12-15 11:41:40|25326.79|25246.79|25328.63|25248.63|25328.63|25248.63|25326.79|25246.79|10
1734262910000|2024-12-15 11:41:50|25328.72|25248.72|25329.68|25249.68|25330.04|25250.04|25328.72|25248.72|10
1734262920000|2024-12-15 11:42:00|25329.75|25249.75|25330.54|25250.54|25330.54|25250.54|25328.54|25248.54|10
1734262930000|2024-12-15 11:42:10|25330.72|25250.72|25332.76|25252.76|25332.76|25252.76|25330.72|25250.72|9
1734262940000|2024-12-15 11:42:20|25332.79|25252.79|25332.22|25252.22|25332.88|25252.88|25332.19|25252.19|9
1734262950000|2024-12-15 11:42:30|25332.07|25252.07|25331.59|25251.59|25332.07|25252.07|25330.33|25250.33|9
1734262960000|2024-12-15 11:42:40|25331.56|25251.56|25331.71|25251.71|25331.71|25251.71|25330.99|25250.99|9
1734262970000|2024-12-15 11:42:50|25331.7|25251.7|25330.85|25250.85|25332.14|25252.14|25330.71|25250.71|10
1734262980000|2024-12-15 11:43:00|25331.11|25251.11|25323.59|25243.59|25331.11|25251.11|25323.46|25243.46|10
1734262990000|2024-12-15 11:43:10|25323.51|25243.51|25323.97|25243.97|25323.98|25243.98|25323.51|25243.51|9
1734263000000|2024-12-15 11:43:20|25324.03|25244.03|25326.11|25246.11|25326.11|25246.11|25324.03|25244.03|10
1734263010000|2024-12-15 11:43:30|25325.98|25245.98|25320.87|25240.87|25326.44|25246.44|25320.76|25240.76|10
1734263020000|2024-12-15 11:43:40|25320.86|25240.86|25322.04|25242.04|25322.04|25242.04|25320.86|25240.86|8
1734263030000|2024-12-15 11:43:50|25322.09|25242.09|25324.33|25244.33|25324.66|25244.66|25322.09|25242.09|10
1734263040000|2024-12-15 11:44:00|25324.09|25244.09|25322.21|25242.21|25324.09|25244.09|25321.58|25241.58|10
1734263050000|2024-12-15 11:44:10|25322.13|25242.13|25323.42|25243.42|25323.42|25243.42|25322.04|25242.04|10
1734263060000|2024-12-15 11:44:20|25323.46|25243.46|25323.13|25243.13|25323.72|25243.72|25323.13|25243.13|9
1734263070000|2024-12-15 11:44:30|25322.64|25242.64|25322.46|25242.46|25322.64|25242.64|25321.77|25241.77|9
1734263080000|2024-12-15 11:44:40|25322.53|25242.53|25324.2|25244.2|25324.2|25244.2|25322.53|25242.53|10
1734263090000|2024-12-15 11:44:50|25324.11|25244.11|25324.21|25244.21|25324.51|25244.51|25324.02|25244.02|10
1734263100000|2024-12-15 11:45:00|25323.91|25243.91|25325.32|25245.32|25325.32|25245.32|25323.78|25243.78|10
1734263110000|2024-12-15 11:45:10|25326.86|25246.86|25330.51|25250.51|25330.51|25250.51|25326.86|25246.86|8
1734263120000|2024-12-15 11:45:20|25330.61|25250.61|25331.61|25251.61|25331.61|25251.61|25330.38|25250.38|10
1734263130000|2024-12-15 11:45:30|25331.72|25251.72|25330.68|25250.68|25331.72|25251.72|25330.34|25250.34|10
1734263140000|2024-12-15 11:45:40|25329.68|25249.68|25327.79|25247.79|25329.68|25249.68|25327.78|25247.78|10
1734263150000|2024-12-15 11:45:50|25327.8|25247.8|25328.61|25248.61|25328.61|25248.61|25327.8|25247.8|6
1734263160000|2024-12-15 11:46:00|25328.5|25248.5|25327.49|25247.49|25328.52|25248.52|25327.48|25247.48|10
1734263170000|2024-12-15 11:46:10|25327.08|25247.08|25326.71|25246.71|25327.08|25247.08|25326.64|25246.64|10
1734263180000|2024-12-15 11:46:20|25326.68|25246.68|25324.75|25244.75|25326.89|25246.89|25324.69|25244.69|10
1734263190000|2024-12-15 11:46:30|25324.66|25244.66|25325.67|25245.67|25325.67|25245.67|25324.62|25244.62|9
1734263200000|2024-12-15 11:46:40|25325.7|25245.7|25324.51|25244.51|25325.73|25245.73|25324.51|25244.51|10
1734263210000|2024-12-15 11:46:50|25324.5|25244.5|25325.11|25245.11|25325.11|25245.11|25324.41|25244.41|8
1734263220000|2024-12-15 11:47:00|25324.94|25244.94|25326.07|25246.07|25326.42|25246.42|25324.94|25244.94|6
1734263230000|2024-12-15 11:47:10|25326.21|25246.21|25326.51|25246.51|25326.57|25246.57|25326.21|25246.21|9
1734263240000|2024-12-15 11:47:20|25327.14|25247.14|25328.71|25248.71|25328.89|25248.89|25327.14|25247.14|10
1734263250000|2024-12-15 11:47:30|25328.73|25248.73|25330.45|25250.45|25330.45|25250.45|25328.63|25248.63|8
1734263260000|2024-12-15 11:47:40|25330.53|25250.53|25331.5|25251.5|25331.5|25251.5|25330.53|25250.53|9
1734263270000|2024-12-15 11:47:50|25332.34|25252.34|25332.31|25252.31|25333.48|25253.48|25332.31|25252.31|10
1734263280000|2024-12-15 11:48:00|25332.35|25252.35|25330.01|25250.01|25332.35|25252.35|25330.01|25250.01|9
1734263290000|2024-12-15 11:48:10|25330.4|25250.4|25329.7|25249.7|25330.55|25250.55|25329.7|25249.7|10
1734263300000|2024-12-15 11:48:20|25329.71|25249.71|25329.7|25249.7|25330.16|25250.16|25329.49|25249.49|10
1734263310000|2024-12-15 11:48:30|25329.14|25249.14|25328.88|25248.88|25329.14|25249.14|25328.44|25248.44|9
1734263320000|2024-12-15 11:48:40|25328.85|25248.85|25329.33|25249.33|25329.33|25249.33|25328.68|25248.68|9
1734263330000|2024-12-15 11:48:50|25329.46|25249.46|25329.04|25249.04|25329.55|25249.55|25329.04|25249.04|9
1734263340000|2024-12-15 11:49:00|25328.99|25248.99|25330.19|25250.19|25330.19|25250.19|25328.99|25248.99|9
1734263350000|2024-12-15 11:49:10|25330.15|25250.15|25327.75|25247.75|25330.15|25250.15|25327.18|25247.18|10
1734263360000|2024-12-15 11:49:20|25327.71|25247.71|25333.6|25253.6|25333.6|25253.6|25327.71|25247.71|10
1734263370000|2024-12-15 11:49:30|25333.66|25253.66|25334.68|25254.68|25334.92|25254.92|25333.66|25253.66|9
1734263380000|2024-12-15 11:49:40|25333.56|25253.56|25333.69|25253.69|25334.07|25254.07|25333.27|25253.27|10
1734263390000|2024-12-15 11:49:50|25333.51|25253.51|25332.08|25252.08|25334.06|25254.06|25332.08|25252.08|9
1734263400000|2024-12-15 11:50:00|25332.4|25252.4|25333.04|25253.04|25333.57|25253.57|25332.4|25252.4|10
1734263410000|2024-12-15 11:50:10|25333.09|25253.09|25326.99|25246.99|25333.09|25253.09|25326.99|25246.99|10
1734263420000|2024-12-15 11:50:20|25326.77|25246.77|25325.6|25245.6|25326.77|25246.77|25324.71|25244.71|10
1734263430000|2024-12-15 11:50:30|25325.88|25245.88|25325.4|25245.4|25326.1|25246.1|25325.37|25245.37|10
1734263440000|2024-12-15 11:50:40|25325.43|25245.43|25326.21|25246.21|25326.38|25246.38|25325.43|25245.43|10
1734263450000|2024-12-15 11:50:50|25326.35|25246.35|25327.93|25247.93|25328.1|25248.1|25326.35|25246.35|9
1734263460000|2024-12-15 11:51:00|25327.95|25247.95|25328.04|25248.04|25328.78|25248.78|25327.95|25247.95|10
1734263470000|2024-12-15 11:51:10|25327.56|25247.56|25326.18|25246.18|25327.56|25247.56|25325.88|25245.88|10
1734263480000|2024-12-15 11:51:20|25326.2|25246.2|25326.47|25246.47|25326.76|25246.76|25326.2|25246.2|9
1734263490000|2024-12-15 11:51:30|25326.89|25246.89|25327.53|25247.53|25328.75|25248.75|25326.89|25246.89|10
1734263500000|2024-12-15 11:51:40|25327.35|25247.35|25327.34|25247.34|25327.57|25247.57|25327.33|25247.33|8
1734263510000|2024-12-15 11:51:50|25327.33|25247.33|25326.97|25246.97|25327.52|25247.52|25326.96|25246.96|10
1734263520000|2024-12-15 11:52:00|25326.83|25246.83|25325.06|25245.06|25326.83|25246.83|25325.06|25245.06|10
1734263530000|2024-12-15 11:52:10|25324.93|25244.93|25325.08|25245.08|25325.49|25245.49|25324.93|25244.93|10
1734263540000|2024-12-15 11:52:20|25325.07|25245.07|25324.36|25244.36|25325.18|25245.18|25324.36|25244.36|9
1734263550000|2024-12-15 11:52:30|25324.41|25244.41|25322.17|25242.17|25324.48|25244.48|25322.15|25242.15|10
1734263560000|2024-12-15 11:52:40|25323.03|25243.03|25322.51|25242.51|25323.55|25243.55|25322.51|25242.51|7
1734263570000|2024-12-15 11:52:50|25322.53|25242.53|25321.42|25241.42|25322.64|25242.64|25321.41|25241.41|10
1734263580000|2024-12-15 11:53:00|25321.2|25241.2|25321.14|25241.14|25321.2|25241.2|25320.53|25240.53|9
1734263590000|2024-12-15 11:53:10|25321.26|25241.26|25322.08|25242.08|25322.08|25242.08|25321.26|25241.26|8
1734263600000|2024-12-15 11:53:20|25322.03|25242.03|25321.75|25241.75|25322.03|25242.03|25321.67|25241.67|10
1734263610000|2024-12-15 11:53:30|25322.15|25242.15|25323.59|25243.59|25323.59|25243.59|25322.15|25242.15|9
1734263620000|2024-12-15 11:53:40|25323.78|25243.78|25315.98|25235.98|25324.09|25244.09|25315.9|25235.9|8
1734263630000|2024-12-15 11:53:50|25315.79|25235.79|25315.97|25235.97|25315.99|25235.99|25315.79|25235.79|10
1734263640000|2024-12-15 11:54:00|25315.92|25235.92|25316.11|25236.11|25316.21|25236.21|25315.55|25235.55|9
1734263650000|2024-12-15 11:54:10|25316.15|25236.15|25318.69|25238.69|25318.69|25238.69|25316.14|25236.14|10
1734263660000|2024-12-15 11:54:20|25318.87|25238.87|25320.96|25240.96|25320.96|25240.96|25318.87|25238.87|10
1734263670000|2024-12-15 11:54:30|25321.29|25241.29|25321.26|25241.26|25321.91|25241.91|25321.23|25241.23|8
1734263680000|2024-12-15 11:54:40|25321.23|25241.23|25317.98|25237.98|25323.17|25243.17|25317.98|25237.98|10
1734263690000|2024-12-15 11:54:50|25317.74|25237.74|25318.97|25238.97|25323.42|25243.42|25317.54|25237.54|10
1734263700000|2024-12-15 11:55:00|25319.33|25239.33|25321.03|25241.03|25321.03|25241.03|25319.27|25239.27|10
1734263710000|2024-12-15 11:55:10|25321.05|25241.05|25327.53|25247.53|25327.53|25247.53|25321.05|25241.05|10
1734263720000|2024-12-15 11:55:20|25327.67|25247.67|25332.87|25252.87|25332.87|25252.87|25327.67|25247.67|10
1734263730000|2024-12-15 11:55:30|25333.18|25253.18|25332.83|25252.83|25333.46|25253.46|25332.83|25252.83|10
1734263740000|2024-12-15 11:55:40|25332.76|25252.76|25336.24|25256.24|25336.75|25256.75|25329.33|25249.33|10
1734263750000|2024-12-15 11:55:50|25336.4|25256.4|25330.7|25250.7|25337.25|25257.25|25330.27|25250.27|9
1734263760000|2024-12-15 11:56:00|25330.79|25250.79|25331.1|25251.1|25331.43|25251.43|25330.79|25250.79|10
1734263770000|2024-12-15 11:56:10|25331.06|25251.06|25329.64|25249.64|25331.06|25251.06|25329.64|25249.64|10
1734263780000|2024-12-15 11:56:20|25329.62|25249.62|25336.12|25256.12|25336.12|25256.12|25328.83|25248.83|8
1734263790000|2024-12-15 11:56:30|25336.32|25256.32|25336.07|25256.07|25336.73|25256.73|25336.07|25256.07|10
1734263800000|2024-12-15 11:56:40|25336.7|25256.7|25336.64|25256.64|25336.96|25256.96|25336.61|25256.61|9
1734263810000|2024-12-15 11:56:50|25331.44|25251.44|25331.35|25251.35|25331.56|25251.56|25331.22|25251.22|8
1734263820000|2024-12-15 11:57:00|25331.57|25251.57|25336.52|25256.52|25336.76|25256.76|25331.57|25251.57|10
1734263830000|2024-12-15 11:57:10|25337.12|25257.12|25338.19|25258.19|25338.19|25258.19|25335.78|25255.78|10
1734263840000|2024-12-15 11:57:20|25338.32|25258.32|25338.05|25258.05|25338.41|25258.41|25338.05|25258.05|10
1734263850000|2024-12-15 11:57:30|25338.62|25258.62|25341.73|25261.73|25341.73|25261.73|25338.62|25258.62|10
1734263860000|2024-12-15 11:57:40|25342.43|25262.43|25343.29|25263.29|25343.29|25263.29|25342.43|25262.43|10
1734263870000|2024-12-15 11:57:50|25343.2|25263.2|25347.62|25267.62|25347.62|25267.62|25343.2|25263.2|10
1734263880000|2024-12-15 11:58:00|25347.64|25267.64|25348.97|25268.97|25348.97|25268.97|25347.64|25267.64|10
1734263890000|2024-12-15 11:58:10|25349.17|25269.17|25350.32|25270.32|25350.6|25270.6|25349.17|25269.17|10
1734263900000|2024-12-15 11:58:20|25349.8|25269.8|25350.13|25270.13|25350.13|25270.13|25349.65|25269.65|10
1734263910000|2024-12-15 11:58:30|25350.41|25270.41|25349.23|25269.23|25350.62|25270.62|25348.97|25268.97|10
1734263920000|2024-12-15 11:58:40|25349.39|25269.39|25348.22|25268.22|25349.4|25269.4|25348.21|25268.21|10
1734263930000|2024-12-15 11:58:50|25348.27|25268.27|25349.12|25269.12|25349.12|25269.12|25347.97|25267.97|10
1734263940000|2024-12-15 11:59:00|25349.48|25269.48|25350.37|25270.37|25350.37|25270.37|25349.46|25269.46|10
1734263950000|2024-12-15 11:59:10|25350.47|25270.47|25351.06|25271.06|25351.13|25271.13|25350.47|25270.47|10
1734263960000|2024-12-15 11:59:20|25351.08|25271.08|25349.8|25269.8|25351.08|25271.08|25349.63|25269.63|10
1734263970000|2024-12-15 11:59:30|25349.85|25269.85|25351.04|25271.04|25351.04|25271.04|25349.85|25269.85|10
1734263980000|2024-12-15 11:59:40|25351.14|25271.14|25349.73|25269.73|25351.58|25271.58|25349.4|25269.4|9
1734263990000|2024-12-15 11:59:50|25349.76|25269.76|25349.03|25269.03|25349.79|25269.79|25349.03|25269.03|9
1734264000000|2024-12-15 12:00:00|25349.09|25269.09|25348.67|25268.67|25349.65|25269.65|25348.67|25268.67|9
1734264010000|2024-12-15 12:00:10|25347.99|25267.99|25348.38|25268.38|25348.38|25268.38|25347.02|25267.02|10
1734264020000|2024-12-15 12:00:20|25348.37|25268.37|25353.29|25273.29|25353.29|25273.29|25348.37|25268.37|9
1734264030000|2024-12-15 12:00:30|25353.46|25273.46|25356.65|25276.65|25356.65|25276.65|25353.46|25273.46|10
1734264040000|2024-12-15 12:00:40|25356.86|25276.86|25359.13|25279.13|25359.13|25279.13|25356.86|25276.86|10
1734264050000|2024-12-15 12:00:50|25358.93|25278.93|25359.65|25279.65|25359.65|25279.65|25358.85|25278.85|10
1734264060000|2024-12-15 12:01:00|25361.02|25281.02|25360.65|25280.65|25361.42|25281.42|25360.65|25280.65|10
1734264070000|2024-12-15 12:01:10|25361.24|25281.24|25362.82|25282.82|25362.82|25282.82|25361.19|25281.19|10
1734264080000|2024-12-15 12:01:20|25362.93|25282.93|25366.37|25286.37|25366.59|25286.59|25362.93|25282.93|10
1734264090000|2024-12-15 12:01:30|25366.41|25286.41|25370.05|25290.05|25370.05|25290.05|25366.41|25286.41|10
1734264100000|2024-12-15 12:01:40|25372.42|25292.42|25374|25294|25374|25294|25372.42|25292.42|10
1734264110000|2024-12-15 12:01:50|25374.33|25294.33|25375.56|25295.56|25376.31|25296.31|25374.33|25294.33|10
1734264120000|2024-12-15 12:02:00|25374.98|25294.98|25371.88|25291.88|25374.98|25294.98|25371.88|25291.88|10
1734264130000|2024-12-15 12:02:10|25371.44|25291.44|25371.2|25291.2|25371.44|25291.44|25370.62|25290.62|10
1734264140000|2024-12-15 12:02:20|25370.72|25290.72|25372.36|25292.36|25372.36|25292.36|25370.52|25290.52|10
1734264150000|2024-12-15 12:02:30|25372.68|25292.68|25377.91|25297.91|25377.91|25297.91|25372.68|25292.68|10
1734264160000|2024-12-15 12:02:40|25377.89|25297.89|25381.09|25301.09|25381.09|25301.09|25377.89|25297.89|10
1734264170000|2024-12-15 12:02:50|25380.9|25300.9|25380.54|25300.54|25380.97|25300.97|25380.37|25300.37|10
1734264180000|2024-12-15 12:03:00|25380.47|25300.47|25382.83|25302.83|25382.83|25302.83|25380.41|25300.41|9
1734264190000|2024-12-15 12:03:10|25381.79|25301.79|25384.82|25304.82|25385.85|25305.85|25381.38|25301.38|10
1734264200000|2024-12-15 12:03:20|25386.51|25306.51|25390.93|25310.93|25390.93|25310.93|25386.51|25306.51|10
1734264210000|2024-12-15 12:03:30|25390.53|25310.53|25388.44|25308.44|25390.53|25310.53|25388.44|25308.44|10
1734264220000|2024-12-15 12:03:40|25387.28|25307.28|25387.98|25307.98|25387.98|25307.98|25385.94|25305.94|10
1734264230000|2024-12-15 12:03:50|25388|25308|25388.24|25308.24|25388.88|25308.88|25388|25308|10
1734264240000|2024-12-15 12:04:00|25388.53|25308.53|25388.09|25308.09|25388.54|25308.54|25388.09|25308.09|7
1734264250000|2024-12-15 12:04:10|25388.03|25308.03|25383.45|25303.45|25388.03|25308.03|25383.45|25303.45|10
1734264260000|2024-12-15 12:04:20|25382.2|25302.2|25376.55|25296.55|25382.2|25302.2|25376.55|25296.55|9
1734264270000|2024-12-15 12:04:30|25376.71|25296.71|25378.64|25298.64|25378.64|25298.64|25376.04|25296.04|10
1734264280000|2024-12-15 12:04:40|25378.88|25298.88|25380.24|25300.24|25380.24|25300.24|25378.88|25298.88|10
1734264290000|2024-12-15 12:04:50|25380.2|25300.2|25379.83|25299.83|25380.24|25300.24|25379.46|25299.46|10
1734264300000|2024-12-15 12:05:00|25379.8|25299.8|25379.9|25299.9|25379.9|25299.9|25378.68|25298.68|10
1734264310000|2024-12-15 12:05:10|25379.88|25299.88|25381.49|25301.49|25381.49|25301.49|25379.88|25299.88|10
1734264320000|2024-12-15 12:05:20|25381.53|25301.53|25381.77|25301.77|25382.08|25302.08|25381.44|25301.44|10
1734264330000|2024-12-15 12:05:30|25382.2|25302.2|25382.78|25302.78|25383.12|25303.12|25382.2|25302.2|10
1734264340000|2024-12-15 12:05:40|25384.29|25304.29|25384.99|25304.99|25385.42|25305.42|25384.29|25304.29|9
1734264350000|2024-12-15 12:05:50|25384.97|25304.97|25378.4|25298.4|25385.09|25305.09|25377.74|25297.74|10
1734264360000|2024-12-15 12:06:00|25378.61|25298.61|25378.39|25298.39|25378.99|25298.99|25378.21|25298.21|10
1734264370000|2024-12-15 12:06:10|25378.28|25298.28|25379.18|25299.18|25379.18|25299.18|25377.7|25297.7|10
1734264380000|2024-12-15 12:06:20|25379.1|25299.1|25376.17|25296.17|25379.86|25299.86|25375.92|25295.92|10
1734264390000|2024-12-15 12:06:30|25379.82|25299.82|25379.59|25299.59|25379.92|25299.92|25379.42|25299.42|9
1734264400000|2024-12-15 12:06:40|25379.38|25299.38|25381.85|25301.85|25382.25|25302.25|25379.38|25299.38|10
1734264410000|2024-12-15 12:06:50|25381.95|25301.95|25382.32|25302.32|25382.44|25302.44|25381.95|25301.95|10
1734264420000|2024-12-15 12:07:00|25383.03|25303.03|25383.63|25303.63|25384.09|25304.09|25383.03|25303.03|9
1734264430000|2024-12-15 12:07:10|25383.66|25303.66|25386.09|25306.09|25386.26|25306.26|25383.66|25303.66|10
1734264440000|2024-12-15 12:07:20|25387.05|25307.05|25386.86|25306.86|25387.73|25307.73|25386.86|25306.86|10
1734264450000|2024-12-15 12:07:30|25386.9|25306.9|25387.58|25307.58|25387.58|25307.58|25386.34|25306.34|10
1734264460000|2024-12-15 12:07:40|25387.93|25307.93|25388.55|25308.55|25388.59|25308.59|25387.76|25307.76|10
1734264470000|2024-12-15 12:07:50|25389.04|25309.04|25391.17|25311.17|25391.17|25311.17|25388.43|25308.43|10
1734264480000|2024-12-15 12:08:00|25391.23|25311.23|25391.66|25311.66|25391.85|25311.85|25391.23|25311.23|9
1734264490000|2024-12-15 12:08:10|25391.19|25311.19|25390.74|25310.74|25391.28|25311.28|25390.74|25310.74|9
1734264500000|2024-12-15 12:08:20|25390.96|25310.96|25398.86|25318.86|25398.86|25318.86|25390.96|25310.96|10
1734264510000|2024-12-15 12:08:30|25399.72|25319.72|25398.21|25318.21|25399.72|25319.72|25397.99|25317.99|10
1734264520000|2024-12-15 12:08:40|25398.01|25318.01|25398.16|25318.16|25398.67|25318.67|25398.01|25318.01|8
1734264530000|2024-12-15 12:08:50|25398.13|25318.13|25397.22|25317.22|25398.22|25318.22|25397.18|25317.18|8
1734264540000|2024-12-15 12:09:00|25397.18|25317.18|25394.88|25314.88|25397.18|25317.18|25394.88|25314.88|10
1734264550000|2024-12-15 12:09:10|25394.65|25314.65|25396.06|25316.06|25396.06|25316.06|25394.6|25314.6|9
1734264560000|2024-12-15 12:09:20|25397.14|25317.14|25397.92|25317.92|25397.92|25317.92|25396.62|25316.62|9
1734264570000|2024-12-15 12:09:30|25397.99|25317.99|25402.06|25322.06|25402.06|25322.06|25397.99|25317.99|10
1734264580000|2024-12-15 12:09:40|25402.17|25322.17|25404.58|25324.58|25404.58|25324.58|25401.93|25321.93|10
1734264590000|2024-12-15 12:09:50|25404.59|25324.59|25406.19|25326.19|25406.55|25326.55|25404.29|25324.29|9
1734264600000|2024-12-15 12:10:00|25405.81|25325.81|25404.63|25324.63|25405.81|25325.81|25404.46|25324.46|10
1734264610000|2024-12-15 12:10:10|25404.95|25324.95|25405.45|25325.45|25405.64|25325.64|25404.95|25324.95|10
1734264620000|2024-12-15 12:10:20|25405.46|25325.46|25407.86|25327.86|25407.86|25327.86|25405.46|25325.46|8
1734264630000|2024-12-15 12:10:30|25407.91|25327.91|25408.93|25328.93|25409.87|25329.87|25407.91|25327.91|10
1734264640000|2024-12-15 12:10:40|25408.76|25328.76|25407.91|25327.91|25408.76|25328.76|25407.07|25327.07|9
1734264650000|2024-12-15 12:10:50|25407.97|25327.97|25411.21|25331.21|25411.21|25331.21|25407.97|25327.97|10
1734264660000|2024-12-15 12:11:00|25411.62|25331.62|25411.85|25331.85|25412.3|25332.3|25411.62|25331.62|10
1734264670000|2024-12-15 12:11:10|25411.74|25331.74|25412.38|25332.38|25413.25|25333.25|25411.53|25331.53|9
1734264680000|2024-12-15 12:11:20|25412.36|25332.36|25412.16|25332.16|25412.71|25332.71|25412.16|25332.16|9
1734264690000|2024-12-15 12:11:30|25412.18|25332.18|25411.22|25331.22|25412.79|25332.79|25411.22|25331.22|10
1734264700000|2024-12-15 12:11:40|25411.1|25331.1|25410.21|25330.21|25412.15|25332.15|25410.21|25330.21|9
1734264710000|2024-12-15 12:11:50|25410.15|25330.15|25408.05|25328.05|25410.15|25330.15|25408.05|25328.05|10
1734264720000|2024-12-15 12:12:00|25407.94|25327.94|25404.65|25324.65|25407.94|25327.94|25404.65|25324.65|10
1734264730000|2024-12-15 12:12:10|25403.32|25323.32|25397.29|25317.29|25403.32|25323.32|25397.29|25317.29|10
1734264740000|2024-12-15 12:12:20|25396.82|25316.82|25393.18|25313.18|25396.83|25316.83|25392.02|25312.02|10
1734264750000|2024-12-15 12:12:30|25392.97|25312.97|25386.97|25306.97|25392.97|25312.97|25386.97|25306.97|10
1734264760000|2024-12-15 12:12:40|25386.8|25306.8|25386.39|25306.39|25387.43|25307.43|25386.39|25306.39|9
1734264770000|2024-12-15 12:12:50|25385.49|25305.49|25382.6|25302.6|25385.49|25305.49|25382.6|25302.6|10
1734264780000|2024-12-15 12:13:00|25382.35|25302.35|25379.01|25299.01|25382.35|25302.35|25379.01|25299.01|10
1734264790000|2024-12-15 12:13:10|25374.61|25294.61|25365.37|25285.37|25375.23|25295.23|25365.37|25285.37|9
1734264800000|2024-12-15 12:13:20|25362.29|25282.29|25353.12|25273.12|25362.29|25282.29|25353.12|25273.12|10
1734264810000|2024-12-15 12:13:30|25352.18|25272.18|25349.44|25269.44|25352.18|25272.18|25348.72|25268.72|10
1734264820000|2024-12-15 12:13:40|25349.62|25269.62|25346.13|25266.13|25349.79|25269.79|25346.13|25266.13|10
1734264830000|2024-12-15 12:13:50|25346.26|25266.26|25344.25|25264.25|25346.26|25266.26|25344.15|25264.15|10
1734264840000|2024-12-15 12:14:00|25343.86|25263.86|25341.28|25261.28|25344.2|25264.2|25341.28|25261.28|10
1734264850000|2024-12-15 12:14:10|25341.44|25261.44|25335.8|25255.8|25341.52|25261.52|25333.1|25253.1|10
1734264860000|2024-12-15 12:14:20|25336.96|25256.96|25339.1|25259.1|25339.53|25259.53|25336.96|25256.96|10
1734264870000|2024-12-15 12:14:30|25338.62|25258.62|25338.82|25258.82|25340.12|25260.12|25338.62|25258.62|10
1734264880000|2024-12-15 12:14:40|25338.86|25258.86|25337.28|25257.28|25339.08|25259.08|25337.28|25257.28|10
1734264890000|2024-12-15 12:14:50|25337.3|25257.3|25336.34|25256.34|25337.39|25257.39|25336.34|25256.34|10
1734264900000|2024-12-15 12:15:00|25336.26|25256.26|25330.78|25250.78|25336.26|25256.26|25330.75|25250.75|10
1734264910000|2024-12-15 12:15:10|25330.98|25250.98|25330.38|25250.38|25331.89|25251.89|25330.38|25250.38|9
1734264920000|2024-12-15 12:15:20|25330.12|25250.12|25327.91|25247.91|25330.19|25250.19|25327.5|25247.5|10
1734264930000|2024-12-15 12:15:30|25327.96|25247.96|25321.79|25241.79|25327.96|25247.96|25321.79|25241.79|10
1734264940000|2024-12-15 12:15:40|25319.34|25239.34|25311.87|25231.87|25319.34|25239.34|25311.75|25231.75|10
1734264950000|2024-12-15 12:15:50|25310.69|25230.69|25313.21|25233.21|25313.21|25233.21|25310.06|25230.06|10
1734264960000|2024-12-15 12:16:00|25313.81|25233.81|25313.98|25233.98|25314.44|25234.44|25311.95|25231.95|10
1734264970000|2024-12-15 12:16:10|25314.66|25234.66|25316.49|25236.49|25317.46|25237.46|25314.66|25234.66|10
1734264980000|2024-12-15 12:16:20|25315.94|25235.94|25317.94|25237.94|25318.02|25238.02|25315.94|25235.94|10
1734264990000|2024-12-15 12:16:30|25318.14|25238.14|25319.14|25239.14|25319.61|25239.61|25318.14|25238.14|10
1734265000000|2024-12-15 12:16:40|25318.94|25238.94|25323.71|25243.71|25323.71|25243.71|25318.91|25238.91|10
1734265010000|2024-12-15 12:16:50|25324.74|25244.74|25330.18|25250.18|25330.23|25250.23|25324.74|25244.74|10
1734265020000|2024-12-15 12:17:00|25330.52|25250.52|25321.67|25241.67|25331.47|25251.47|25320.82|25240.82|10
1734265030000|2024-12-15 12:17:10|25321.64|25241.64|25328.43|25248.43|25328.43|25248.43|25321.64|25241.64|9
1734265040000|2024-12-15 12:17:20|25327.99|25247.99|25331.82|25251.82|25331.82|25251.82|25327.94|25247.94|10
1734265050000|2024-12-15 12:17:30|25336.17|25256.17|25341.44|25261.44|25341.44|25261.44|25336.17|25256.17|10
1734265060000|2024-12-15 12:17:40|25341.52|25261.52|25342.71|25262.71|25342.87|25262.87|25341.52|25261.52|9
1734265070000|2024-12-15 12:17:50|25342.88|25262.88|25342.22|25262.22|25343.97|25263.97|25341.5|25261.5|10
1734265080000|2024-12-15 12:18:00|25342.36|25262.36|25336.01|25256.01|25342.36|25262.36|25336.01|25256.01|10
1734265090000|2024-12-15 12:18:10|25335.11|25255.11|25334.21|25254.21|25335.15|25255.15|25332.8|25252.8|10
1734265100000|2024-12-15 12:18:20|25335.19|25255.19|25333.53|25253.53|25336.75|25256.75|25333.13|25253.13|10
1734265110000|2024-12-15 12:18:30|25333.52|25253.52|25340.35|25260.35|25340.35|25260.35|25333.52|25253.52|10
1734265120000|2024-12-15 12:18:40|25341.81|25261.81|25346.57|25266.57|25347.38|25267.38|25341.81|25261.81|10
1734265130000|2024-12-15 12:18:50|25347.47|25267.47|25352|25272|25352.29|25272.29|25347.47|25267.47|10
1734265140000|2024-12-15 12:19:00|25351.17|25271.17|25358.38|25278.38|25358.38|25278.38|25351.17|25271.17|10
1734265150000|2024-12-15 12:19:10|25358.67|25278.67|25357.87|25277.87|25358.72|25278.72|25357.68|25277.68|10
1734265160000|2024-12-15 12:19:20|25357.58|25277.58|25353.8|25273.8|25357.58|25277.58|25353.8|25273.8|10
1734265170000|2024-12-15 12:19:30|25353.58|25273.58|25358.84|25278.84|25358.84|25278.84|25352.71|25272.71|10
1734265180000|2024-12-15 12:19:40|25359.13|25279.13|25356.3|25276.3|25359.62|25279.62|25356.3|25276.3|10
1734265190000|2024-12-15 12:19:50|25354.8|25274.8|25350|25270|25354.8|25274.8|25350|25270|10
1734265200000|2024-12-15 12:20:00|25348.13|25268.13|25346.8|25266.8|25348.13|25268.13|25346.42|25266.42|10
1734265210000|2024-12-15 12:20:10|25346.96|25266.96|25351.92|25271.92|25351.92|25271.92|25346.96|25266.96|10
1734265220000|2024-12-15 12:20:20|25352.34|25272.34|25353.18|25273.18|25354.34|25274.34|25352.34|25272.34|10
1734265230000|2024-12-15 12:20:30|25352.55|25272.55|25356.99|25276.99|25356.99|25276.99|25352.55|25272.55|10
1734265240000|2024-12-15 12:20:40|25356.92|25276.92|25356.86|25276.86|25357.81|25277.81|25356.86|25276.86|9
1734265250000|2024-12-15 12:20:50|25357.44|25277.44|25356.31|25276.31|25357.92|25277.92|25356.31|25276.31|10
1734265260000|2024-12-15 12:21:00|25356.44|25276.44|25356.42|25276.42|25357.25|25277.25|25356.42|25276.42|9
1734265270000|2024-12-15 12:21:10|25355.29|25275.29|25353.79|25273.79|25355.89|25275.89|25353.79|25273.79|10
1734265280000|2024-12-15 12:21:20|25353.26|25273.26|25351.62|25271.62|25353.26|25273.26|25351.62|25271.62|10
1734265290000|2024-12-15 12:21:30|25350.57|25270.57|25348.9|25268.9|25350.57|25270.57|25348.41|25268.41|9
1734265300000|2024-12-15 12:21:40|25349.18|25269.18|25353.01|25273.01|25353.01|25273.01|25349.18|25269.18|10
1734265310000|2024-12-15 12:21:50|25354.38|25274.38|25357.09|25277.09|25357.41|25277.41|25354.38|25274.38|10
1734265320000|2024-12-15 12:22:00|25357.11|25277.11|25357.92|25277.92|25357.92|25277.92|25355.32|25275.32|10
1734265330000|2024-12-15 12:22:10|25357.94|25277.94|25357.42|25277.42|25357.94|25277.94|25356.92|25276.92|10
1734265340000|2024-12-15 12:22:20|25357.52|25277.52|25358|25278|25358|25278|25357.14|25277.14|10
1734265350000|2024-12-15 12:22:30|25358.17|25278.17|25361.76|25281.76|25361.76|25281.76|25358.17|25278.17|10
1734265360000|2024-12-15 12:22:40|25361.94|25281.94|25364.14|25284.14|25364.14|25284.14|25361.18|25281.18|10
1734265370000|2024-12-15 12:22:50|25364.01|25284.01|25365.11|25285.11|25365.63|25285.63|25363.99|25283.99|10
1734265380000|2024-12-15 12:23:00|25365.43|25285.43|25368.45|25288.45|25368.45|25288.45|25365.26|25285.26|10
1734265390000|2024-12-15 12:23:10|25369.41|25289.41|25376.81|25296.81|25376.81|25296.81|25369.41|25289.41|10
1734265400000|2024-12-15 12:23:20|25377.21|25297.21|25379.52|25299.52|25379.52|25299.52|25377.21|25297.21|10
1734265410000|2024-12-15 12:23:30|25379.17|25299.17|25379.83|25299.83|25379.83|25299.83|25378.43|25298.43|9
1734265420000|2024-12-15 12:23:40|25380.13|25300.13|25381.71|25301.71|25381.71|25301.71|25380.13|25300.13|10
1734265430000|2024-12-15 12:23:50|25381.66|25301.66|25381.49|25301.49|25381.72|25301.72|25381.43|25301.43|10
1734265440000|2024-12-15 12:24:00|25381.14|25301.14|25379.52|25299.52|25381.14|25301.14|25379.52|25299.52|10
1734265450000|2024-12-15 12:24:10|25380.05|25300.05|25385.55|25305.55|25385.55|25305.55|25380.05|25300.05|10
1734265460000|2024-12-15 12:24:20|25386.13|25306.13|25385.88|25305.88|25387.03|25307.03|25385.64|25305.64|10
1734265470000|2024-12-15 12:24:30|25386.01|25306.01|25382.75|25302.75|25386.15|25306.15|25382.75|25302.75|10
1734265480000|2024-12-15 12:24:40|25382.73|25302.73|25380.8|25300.8|25383|25303|25380.8|25300.8|9
1734265490000|2024-12-15 12:24:50|25380.75|25300.75|25380.4|25300.4|25380.75|25300.75|25379.86|25299.86|10
1734265500000|2024-12-15 12:25:00|25380.62|25300.62|25381.47|25301.47|25382.62|25302.62|25380.5|25300.5|10
1734265510000|2024-12-15 12:25:10|25381.43|25301.43|25383.17|25303.17|25383.17|25303.17|25381.43|25301.43|9
1734265520000|2024-12-15 12:25:20|25383.77|25303.77|25381.92|25301.92|25383.77|25303.77|25381.92|25301.92|10
1734265530000|2024-12-15 12:25:30|25382.15|25302.15|25382.6|25302.6|25383.17|25303.17|25382.15|25302.15|10
1734265540000|2024-12-15 12:25:40|25382.58|25302.58|25384.29|25304.29|25386.36|25306.36|25382.58|25302.58|10
1734265550000|2024-12-15 12:25:50|25383.41|25303.41|25383.73|25303.73|25384.41|25304.41|25383.33|25303.33|10
1734265560000|2024-12-15 12:26:00|25383.57|25303.57|25383.07|25303.07|25383.62|25303.62|25382.78|25302.78|10
1734265570000|2024-12-15 12:26:10|25383.75|25303.75|25384.65|25304.65|25384.65|25304.65|25383.61|25303.61|10
1734265580000|2024-12-15 12:26:20|25384.93|25304.93|25390.09|25310.09|25390.09|25310.09|25384.93|25304.93|10
1734265590000|2024-12-15 12:26:30|25391.3|25311.3|25391.87|25311.87|25391.87|25311.87|25390.8|25310.8|9
1734265600000|2024-12-15 12:26:40|25391.89|25311.89|25392.51|25312.51|25392.51|25312.51|25391.78|25311.78|9
1734265610000|2024-12-15 12:26:50|25392.74|25312.74|25393.94|25313.94|25393.94|25313.94|25392.74|25312.74|9
1734265620000|2024-12-15 12:27:00|25393.96|25313.96|25392.52|25312.52|25393.96|25313.96|25392.52|25312.52|10
1734265630000|2024-12-15 12:27:10|25392.5|25312.5|25391.37|25311.37|25392.58|25312.58|25391.07|25311.07|9
1734265640000|2024-12-15 12:27:20|25391.73|25311.73|25390.61|25310.61|25391.73|25311.73|25390.61|25310.61|10
1734265650000|2024-12-15 12:27:30|25390.79|25310.79|25391.26|25311.26|25391.55|25311.55|25390.79|25310.79|9
1734265660000|2024-12-15 12:27:40|25391.28|25311.28|25391.06|25311.06|25391.34|25311.34|25391.06|25311.06|9
1734265670000|2024-12-15 12:27:50|25390.46|25310.46|25389.31|25309.31|25390.46|25310.46|25388.87|25308.87|10
1734265680000|2024-12-15 12:28:00|25389.33|25309.33|25385.82|25305.82|25389.35|25309.35|25385.82|25305.82|9
1734265690000|2024-12-15 12:28:10|25385.28|25305.28|25383.54|25303.54|25385.29|25305.29|25383.54|25303.54|10
1734265700000|2024-12-15 12:28:20|25383.5|25303.5|25383.32|25303.32|25383.5|25303.5|25382.65|25302.65|10
1734265710000|2024-12-15 12:28:30|25382.01|25302.01|25380.64|25300.64|25382.11|25302.11|25380.64|25300.64|9
1734265720000|2024-12-15 12:28:40|25380.42|25300.42|25371.74|25291.74|25380.42|25300.42|25371.74|25291.74|10
1734265730000|2024-12-15 12:28:50|25371.61|25291.61|25364.93|25284.93|25371.61|25291.61|25364.93|25284.93|10
1734265740000|2024-12-15 12:29:00|25360.39|25280.39|25356.26|25276.26|25360.39|25280.39|25356.13|25276.13|10
1734265750000|2024-12-15 12:29:10|25356.22|25276.22|25352.56|25272.56|25356.71|25276.71|25351.96|25271.96|10
1734265760000|2024-12-15 12:29:20|25352.82|25272.82|25351.48|25271.48|25352.82|25272.82|25351.48|25271.48|10
1734265770000|2024-12-15 12:29:30|25349.68|25269.68|25344.18|25264.18|25350.06|25270.06|25344.18|25264.18|9
1734265780000|2024-12-15 12:29:40|25344.31|25264.31|25340.8|25260.8|25344.46|25264.46|25340.41|25260.41|9
1734265790000|2024-12-15 12:29:50|25340.84|25260.84|25340.47|25260.47|25340.88|25260.88|25340.37|25260.37|10
1734265800000|2024-12-15 12:30:00|25340.56|25260.56|25339.24|25259.24|25340.56|25260.56|25339.24|25259.24|10
1734265810000|2024-12-15 12:30:10|25339.56|25259.56|25339.83|25259.83|25339.83|25259.83|25338.73|25258.73|10
1734265820000|2024-12-15 12:30:20|25340.67|25260.67|25347.38|25267.38|25347.38|25267.38|25340.67|25260.67|10
1734265830000|2024-12-15 12:30:30|25347.78|25267.78|25351.64|25271.64|25351.64|25271.64|25347.78|25267.78|10
1734265840000|2024-12-15 12:30:40|25352.22|25272.22|25354.11|25274.11|25354.95|25274.95|25352.22|25272.22|10
1734265850000|2024-12-15 12:30:50|25353.03|25273.03|25359.86|25279.86|25359.86|25279.86|25353.03|25273.03|10
1734265860000|2024-12-15 12:31:00|25359.87|25279.87|25358.59|25278.59|25359.87|25279.87|25358.51|25278.51|10
1734265870000|2024-12-15 12:31:10|25358.34|25278.34|25357.77|25277.77|25358.34|25278.34|25357.33|25277.33|10
1734265880000|2024-12-15 12:31:20|25357.65|25277.65|25356.19|25276.19|25357.82|25277.82|25356.19|25276.19|10
1734265890000|2024-12-15 12:31:30|25356.02|25276.02|25357.19|25277.19|25357.43|25277.43|25355.72|25275.72|9
1734265900000|2024-12-15 12:31:40|25356.9|25276.9|25356.87|25276.87|25356.9|25276.9|25356.08|25276.08|9
1734265910000|2024-12-15 12:31:50|25357.51|25277.51|25359.22|25279.22|25359.36|25279.36|25357.51|25277.51|10
1734265920000|2024-12-15 12:32:00|25359.37|25279.37|25362|25282|25362|25282|25359.37|25279.37|10
1734265930000|2024-12-15 12:32:10|25361.67|25281.67|25358.08|25278.08|25361.67|25281.67|25358.08|25278.08|10
1734265940000|2024-12-15 12:32:20|25358.04|25278.04|25358.38|25278.38|25358.38|25278.38|25357.39|25277.39|10
1734265950000|2024-12-15 12:32:30|25358.46|25278.46|25361.03|25281.03|25361.03|25281.03|25358.46|25278.46|10
1734265960000|2024-12-15 12:32:40|25360.86|25280.86|25358.53|25278.53|25360.86|25280.86|25358.53|25278.53|10
1734265970000|2024-12-15 12:32:50|25358.17|25278.17|25359.28|25279.28|25359.28|25279.28|25357.84|25277.84|10
1734265980000|2024-12-15 12:33:00|25359.24|25279.24|25362.29|25282.29|25362.29|25282.29|25359.24|25279.24|9
1734265990000|2024-12-15 12:33:10|25362.47|25282.47|25366.54|25286.54|25366.57|25286.57|25362.47|25282.47|9
1734266000000|2024-12-15 12:33:20|25366.81|25286.81|25368.66|25288.66|25368.66|25288.66|25366.71|25286.71|9
1734266010000|2024-12-15 12:33:30|25368.68|25288.68|25370.89|25290.89|25370.89|25290.89|25368.68|25288.68|10
1734266020000|2024-12-15 12:33:40|25370.77|25290.77|25371.14|25291.14|25371.54|25291.54|25370.22|25290.22|10
1734266030000|2024-12-15 12:33:50|25370.83|25290.83|25370.32|25290.32|25370.98|25290.98|25370.32|25290.32|9
1734266040000|2024-12-15 12:34:00|25369.63|25289.63|25368.23|25288.23|25370.61|25290.61|25368.23|25288.23|10
1734266050000|2024-12-15 12:34:10|25365.88|25285.88|25360.76|25280.76|25365.88|25285.88|25360.76|25280.76|10
1734266060000|2024-12-15 12:34:20|25360.49|25280.49|25359.73|25279.73|25360.61|25280.61|25359.73|25279.73|9
1734266070000|2024-12-15 12:34:30|25358.43|25278.43|25357.98|25277.98|25358.43|25278.43|25356.99|25276.99|10
1734266080000|2024-12-15 12:34:40|25359.34|25279.34|25361.06|25281.06|25361.25|25281.25|25359.3|25279.3|10
1734266090000|2024-12-15 12:34:50|25361.11|25281.11|25359.86|25279.86|25361.21|25281.21|25359.86|25279.86|10
1734266100000|2024-12-15 12:35:00|25360.31|25280.31|25359.91|25279.91|25360.31|25280.31|25359.1|25279.1|10
1734266110000|2024-12-15 12:35:10|25360.41|25280.41|25362.5|25282.5|25362.62|25282.62|25360.41|25280.41|10
1734266120000|2024-12-15 12:35:20|25362.47|25282.47|25363.44|25283.44|25363.44|25283.44|25362.47|25282.47|9
1734266130000|2024-12-15 12:35:30|25363.31|25283.31|25363.61|25283.61|25363.79|25283.79|25363.01|25283.01|10
1734266140000|2024-12-15 12:35:40|25363.48|25283.48|25364.31|25284.31|25364.33|25284.33|25363.34|25283.34|10
1734266150000|2024-12-15 12:35:50|25364.38|25284.38|25364.3|25284.3|25364.94|25284.94|25364.02|25284.02|10
1734266160000|2024-12-15 12:36:00|25364.31|25284.31|25365.93|25285.93|25365.93|25285.93|25364.22|25284.22|10
1734266170000|2024-12-15 12:36:10|25365.98|25285.98|25366.31|25286.31|25366.31|25286.31|25365.33|25285.33|10
1734266180000|2024-12-15 12:36:20|25366.45|25286.45|25366.99|25286.99|25367.55|25287.55|25366.45|25286.45|10
1734266190000|2024-12-15 12:36:30|25366.63|25286.63|25366.55|25286.55|25366.63|25286.63|25365.2|25285.2|10
1734266200000|2024-12-15 12:36:40|25366.87|25286.87|25367.12|25287.12|25367.68|25287.68|25366.72|25286.72|10
1734266210000|2024-12-15 12:36:50|25367.41|25287.41|25367.39|25287.39|25368.29|25288.29|25367.39|25287.39|9
1734266220000|2024-12-15 12:37:00|25366.93|25286.93|25371.12|25291.12|25371.12|25291.12|25366.71|25286.71|10
1734266230000|2024-12-15 12:37:10|25372.84|25292.84|25370.33|25290.33|25373.06|25293.06|25370.21|25290.21|8
1734266240000|2024-12-15 12:37:20|25370.3|25290.3|25372.02|25292.02|25372.08|25292.08|25369.53|25289.53|10
1734266250000|2024-12-15 12:37:30|25371.58|25291.58|25369.65|25289.65|25371.58|25291.58|25367.43|25287.43|10
1734266260000|2024-12-15 12:37:40|25369.39|25289.39|25366.3|25286.3|25369.47|25289.47|25366.24|25286.24|10
1734266270000|2024-12-15 12:37:50|25366.67|25286.67|25371.13|25291.13|25371.41|25291.41|25366.67|25286.67|10
1734266280000|2024-12-15 12:38:00|25371.16|25291.16|25380.19|25300.19|25380.29|25300.29|25371.16|25291.16|10
1734266290000|2024-12-15 12:38:10|25380.91|25300.91|25383.68|25303.68|25383.93|25303.93|25380.91|25300.91|10
1734266300000|2024-12-15 12:38:20|25383.45|25303.45|25380.18|25300.18|25383.45|25303.45|25380.18|25300.18|10
1734266310000|2024-12-15 12:38:30|25380.14|25300.14|25380.43|25300.43|25381.21|25301.21|25379.46|25299.46|10
1734266320000|2024-12-15 12:38:40|25381.03|25301.03|25382.28|25302.28|25382.39|25302.39|25380.65|25300.65|10
1734266330000|2024-12-15 12:38:50|25382.48|25302.48|25382.27|25302.27|25383.18|25303.18|25382.27|25302.27|10
1734266340000|2024-12-15 12:39:00|25382.25|25302.25|25388.63|25308.63|25388.63|25308.63|25382.25|25302.25|10
1734266350000|2024-12-15 12:39:10|25390.58|25310.58|25394.59|25314.59|25394.85|25314.85|25390.32|25310.32|10
1734266360000|2024-12-15 12:39:20|25394.1|25314.1|25393.04|25313.04|25394.27|25314.27|25392.12|25312.12|10
1734266370000|2024-12-15 12:39:30|25393.67|25313.67|25396.77|25316.77|25397|25317|25392.67|25312.67|10
1734266380000|2024-12-15 12:39:40|25397.59|25317.59|25409.91|25329.91|25409.91|25329.91|25397.59|25317.59|10
1734266390000|2024-12-15 12:39:50|25410.19|25330.19|25412.7|25332.7|25414.14|25334.14|25409.6|25329.6|10
1734266400000|2024-12-15 12:40:00|25414.26|25334.26|25421.47|25341.47|25422.15|25342.15|25413.99|25333.99|10
1734266410000|2024-12-15 12:40:10|25421.97|25341.97|25425.93|25345.93|25426.06|25346.06|25421.97|25341.97|10
1734266420000|2024-12-15 12:40:20|25426.02|25346.02|25428.76|25348.76|25428.76|25348.76|25426.02|25346.02|10
1734266430000|2024-12-15 12:40:30|25429.59|25349.59|25443.79|25363.79|25443.79|25363.79|25429.59|25349.59|10
1734266440000|2024-12-15 12:40:40|25445.12|25365.12|25460.34|25380.34|25460.34|25380.34|25445.12|25365.12|10
1734266450000|2024-12-15 12:40:50|25459.81|25379.81|25452.93|25372.93|25459.81|25379.81|25452.93|25372.93|10
1734266460000|2024-12-15 12:41:00|25453.37|25373.37|25455.37|25375.37|25457.07|25377.07|25453.37|25373.37|10
1734266470000|2024-12-15 12:41:10|25454.97|25374.97|25457.56|25377.56|25457.56|25377.56|25454.97|25374.97|10
1734266480000|2024-12-15 12:41:20|25457.49|25377.49|25455.39|25375.39|25457.49|25377.49|25455.39|25375.39|10
1734266490000|2024-12-15 12:41:30|25454.77|25374.77|25453.16|25373.16|25454.77|25374.77|25453.12|25373.12|10
1734266500000|2024-12-15 12:41:40|25452.99|25372.99|25445.31|25365.31|25452.99|25372.99|25445.31|25365.31|10
1734266510000|2024-12-15 12:41:50|25445.54|25365.54|25441.22|25361.22|25445.54|25365.54|25441.17|25361.17|10
1734266520000|2024-12-15 12:42:00|25441.48|25361.48|25439.79|25359.79|25442.05|25362.05|25439.79|25359.79|10
1734266530000|2024-12-15 12:42:10|25439.36|25359.36|25435.52|25355.52|25439.36|25359.36|25435.52|25355.52|9
1734266540000|2024-12-15 12:42:20|25434.81|25354.81|25427.06|25347.06|25434.81|25354.81|25427.06|25347.06|10
1734266550000|2024-12-15 12:42:30|25427.14|25347.14|25428.89|25348.89|25430.95|25350.95|25427.14|25347.14|10
1734266560000|2024-12-15 12:42:40|25429|25349|25428.94|25348.94|25429|25349|25427.87|25347.87|10
1734266570000|2024-12-15 12:42:50|25429.22|25349.22|25429.05|25349.05|25429.22|25349.22|25428.63|25348.63|10
1734266580000|2024-12-15 12:43:00|25428.25|25348.25|25429.23|25349.23|25429.23|25349.23|25427.11|25347.11|10
1734266590000|2024-12-15 12:43:10|25428.82|25348.82|25429.47|25349.47|25429.73|25349.73|25428.56|25348.56|10
1734266600000|2024-12-15 12:43:20|25429.61|25349.61|25432.7|25352.7|25432.7|25352.7|25429.61|25349.61|10
1734266610000|2024-12-15 12:43:30|25433.03|25353.03|25441.77|25361.77|25441.77|25361.77|25433.03|25353.03|10
1734266620000|2024-12-15 12:43:40|25443.49|25363.49|25447.32|25367.32|25447.53|25367.53|25443.49|25363.49|10
1734266630000|2024-12-15 12:43:50|25447.68|25367.68|25448.44|25368.44|25448.44|25368.44|25446.89|25366.89|10
1734266640000|2024-12-15 12:44:00|25448.37|25368.37|25447.38|25367.38|25448.37|25368.37|25446.43|25366.43|10
1734266650000|2024-12-15 12:44:10|25447.14|25367.14|25447.35|25367.35|25447.38|25367.38|25446.6|25366.6|9
1734266660000|2024-12-15 12:44:20|25447.01|25367.01|25449.13|25369.13|25449.61|25369.61|25447.01|25367.01|10
1734266670000|2024-12-15 12:44:30|25449.2|25369.2|25460.17|25380.17|25460.17|25380.17|25449.2|25369.2|10
1734266680000|2024-12-15 12:44:40|25460.11|25380.11|25460.59|25380.59|25460.91|25380.91|25459.76|25379.76|10
1734266690000|2024-12-15 12:44:50|25461.78|25381.78|25467.68|25387.68|25467.68|25387.68|25461.78|25381.78|10
1734266700000|2024-12-15 12:45:00|25467.58|25387.58|25475.48|25395.48|25475.48|25395.48|25467.58|25387.58|9
1734266710000|2024-12-15 12:45:10|25474.84|25394.84|25474.21|25394.21|25474.84|25394.84|25471.78|25391.78|10
1734266720000|2024-12-15 12:45:20|25474.97|25394.97|25475.28|25395.28|25476.32|25396.32|25474.72|25394.72|10
1734266730000|2024-12-15 12:45:30|25475.15|25395.15|25475.28|25395.28|25482.9|25402.9|25475.15|25395.15|10
1734266740000|2024-12-15 12:45:40|25474.59|25394.59|25469.62|25389.62|25474.59|25394.59|25468.58|25388.58|10
1734266750000|2024-12-15 12:45:50|25469.65|25389.65|25458.42|25378.42|25469.65|25389.65|25458.42|25378.42|10
1734266760000|2024-12-15 12:46:00|25458.16|25378.16|25457.59|25377.59|25458.95|25378.95|25457.59|25377.59|10
1734266770000|2024-12-15 12:46:10|25457.5|25377.5|25455.36|25375.36|25457.5|25377.5|25454.71|25374.71|10
1734266780000|2024-12-15 12:46:20|25455.46|25375.46|25454.44|25374.44|25455.95|25375.95|25453.91|25373.91|10
1734266790000|2024-12-15 12:46:30|25454.41|25374.41|25458.33|25378.33|25458.33|25378.33|25454.41|25374.41|10
1734266800000|2024-12-15 12:46:40|25459.06|25379.06|25462.1|25382.1|25462.61|25382.61|25459.06|25379.06|10
1734266810000|2024-12-15 12:46:50|25462.04|25382.04|25459.73|25379.73|25462.04|25382.04|25459.73|25379.73|10
1734266820000|2024-12-15 12:47:00|25459.47|25379.47|25459.49|25379.49|25460.42|25380.42|25458.92|25378.92|9
1734266830000|2024-12-15 12:47:10|25459.53|25379.53|25460.5|25380.5|25460.5|25380.5|25458.75|25378.75|10
1734266840000|2024-12-15 12:47:20|25459.9|25379.9|25461.93|25381.93|25462.6|25382.6|25459.9|25379.9|10
1734266850000|2024-12-15 12:47:30|25461.62|25381.62|25462.26|25382.26|25462.26|25382.26|25459.64|25379.64|10
1734266860000|2024-12-15 12:47:40|25462.09|25382.09|25460.45|25380.45|25462.09|25382.09|25460.45|25380.45|10
1734266870000|2024-12-15 12:47:50|25460.04|25380.04|25449.91|25369.91|25460.4|25380.4|25449.91|25369.91|10
1734266880000|2024-12-15 12:48:00|25448.75|25368.75|25444.15|25364.15|25449.32|25369.32|25441.6|25361.6|10
1734266890000|2024-12-15 12:48:10|25443.96|25363.96|25444.7|25364.7|25445.9|25365.9|25443.94|25363.94|10
1734266900000|2024-12-15 12:48:20|25444.45|25364.45|25440.06|25360.06|25444.57|25364.57|25440.06|25360.06|9
1734266910000|2024-12-15 12:48:30|25440.02|25360.02|25436.17|25356.17|25440.02|25360.02|25435.2|25355.2|10
1734266920000|2024-12-15 12:48:40|25434.72|25354.72|25428.88|25348.88|25434.72|25354.72|25428.88|25348.88|10
1734266930000|2024-12-15 12:48:50|25428.23|25348.23|25431.81|25351.81|25431.81|25351.81|25427.84|25347.84|10
1734266940000|2024-12-15 12:49:00|25432.59|25352.59|25435.56|25355.56|25437.04|25357.04|25432.59|25352.59|10
1734266950000|2024-12-15 12:49:10|25435.44|25355.44|25430.6|25350.6|25436.14|25356.14|25430.6|25350.6|10
1734266960000|2024-12-15 12:49:20|25430.25|25350.25|25430.82|25350.82|25430.84|25350.84|25430.18|25350.18|9
1734266970000|2024-12-15 12:49:30|25430.09|25350.09|25422.12|25342.12|25430.09|25350.09|25422.12|25342.12|10
1734266980000|2024-12-15 12:49:40|25422.05|25342.05|25420.35|25340.35|25422.05|25342.05|25419.66|25339.66|10
1734266990000|2024-12-15 12:49:50|25420.88|25340.88|25420.39|25340.39|25421.15|25341.15|25420.22|25340.22|10
1734267000000|2024-12-15 12:50:00|25420.23|25340.23|25423.98|25343.98|25425.47|25345.47|25420.23|25340.23|10
1734267010000|2024-12-15 12:50:10|25423.51|25343.51|25422.62|25342.62|25423.51|25343.51|25416.96|25336.96|10
1734267020000|2024-12-15 12:50:20|25422.08|25342.08|25420.25|25340.25|25424|25344|25420.25|25340.25|10
1734267030000|2024-12-15 12:50:30|25420.54|25340.54|25418.71|25338.71|25420.54|25340.54|25418.71|25338.71|10
1734267040000|2024-12-15 12:50:40|25417.99|25337.99|25413.27|25333.27|25417.99|25337.99|25413.27|25333.27|10
1734267050000|2024-12-15 12:50:50|25412.62|25332.62|25410.81|25330.81|25412.89|25332.89|25410.81|25330.81|10
1734267060000|2024-12-15 12:51:00|25415.56|25335.56|25414.77|25334.77|25415.67|25335.67|25414.32|25334.32|10
1734267070000|2024-12-15 12:51:10|25414.22|25334.22|25412.72|25332.72|25417.07|25337.07|25412.44|25332.44|10
1734267080000|2024-12-15 12:51:20|25412.36|25332.36|25414.58|25334.58|25414.58|25334.58|25411.74|25331.74|10
1734267090000|2024-12-15 12:51:30|25413.43|25333.43|25413.08|25333.08|25413.89|25333.89|25412.57|25332.57|10
1734267100000|2024-12-15 12:51:40|25411.46|25331.46|25412.91|25332.91|25412.91|25332.91|25410.83|25330.83|10
1734267110000|2024-12-15 12:51:50|25413.85|25333.85|25414.31|25334.31|25414.5|25334.5|25413.6|25333.6|10
1734267120000|2024-12-15 12:52:00|25414.48|25334.48|25417.96|25337.96|25417.96|25337.96|25414.48|25334.48|10
1734267130000|2024-12-15 12:52:10|25419.17|25339.17|25420.28|25340.28|25421.37|25341.37|25419.17|25339.17|10
1734267140000|2024-12-15 12:52:20|25420.31|25340.31|25419.56|25339.56|25420.31|25340.31|25419.41|25339.41|10
1734267150000|2024-12-15 12:52:30|25419.6|25339.6|25420.82|25340.82|25420.82|25340.82|25419.6|25339.6|10
1734267160000|2024-12-15 12:52:40|25420.65|25340.65|25423.03|25343.03|25423.03|25343.03|25420.65|25340.65|10
1734267170000|2024-12-15 12:52:50|25423.42|25343.42|25426.3|25346.3|25426.3|25346.3|25423.42|25343.42|10
1734267180000|2024-12-15 12:53:00|25425.67|25345.67|25426.07|25346.07|25426.17|25346.17|25425.39|25345.39|10
1734267190000|2024-12-15 12:53:10|25427.09|25347.09|25426.33|25346.33|25428.29|25348.29|25426.33|25346.33|10
1734267200000|2024-12-15 12:53:20|25426.06|25346.06|25424.11|25344.11|25426.19|25346.19|25423.68|25343.68|10
1734267210000|2024-12-15 12:53:30|25423.59|25343.59|25421.84|25341.84|25423.59|25343.59|25421.73|25341.73|10
1734267220000|2024-12-15 12:53:40|25421.7|25341.7|25423.12|25343.12|25423.12|25343.12|25421.01|25341.01|10
1734267230000|2024-12-15 12:53:50|25422.26|25342.26|25422.4|25342.4|25422.52|25342.52|25421.73|25341.73|10
1734267240000|2024-12-15 12:54:00|25422.71|25342.71|25423.99|25343.99|25424.98|25344.98|25422.55|25342.55|10
1734267250000|2024-12-15 12:54:10|25423.96|25343.96|25424.02|25344.02|25424.19|25344.19|25423.52|25343.52|10
1734267260000|2024-12-15 12:54:20|25423.87|25343.87|25424.44|25344.44|25424.44|25344.44|25423.28|25343.28|10
1734267270000|2024-12-15 12:54:30|25424.53|25344.53|25424.51|25344.51|25425.49|25345.49|25424.51|25344.51|10
1734267280000|2024-12-15 12:54:40|25424.5|25344.5|25425.14|25345.14|25425.14|25345.14|25424.5|25344.5|9
1734267290000|2024-12-15 12:54:50|25425.15|25345.15|25426.48|25346.48|25427.28|25347.28|25425.15|25345.15|10
1734267300000|2024-12-15 12:55:00|25426.59|25346.59|25429.4|25349.4|25429.4|25349.4|25426.52|25346.52|10
1734267310000|2024-12-15 12:55:10|25429.72|25349.72|25431.47|25351.47|25431.92|25351.92|25429.72|25349.72|10
1734267320000|2024-12-15 12:55:20|25431.5|25351.5|25433.69|25353.69|25434.35|25354.35|25431.35|25351.35|10
1734267330000|2024-12-15 12:55:30|25433.55|25353.55|25434.89|25354.89|25434.89|25354.89|25433.46|25353.46|9
1734267340000|2024-12-15 12:55:40|25434.93|25354.93|25435.77|25355.77|25436.04|25356.04|25434.93|25354.93|9
1734267350000|2024-12-15 12:55:50|25437.6|25357.6|25439|25359|25439|25359|25437.6|25357.6|9
1734267360000|2024-12-15 12:56:00|25440.04|25360.04|25440.48|25360.48|25441.52|25361.52|25440.04|25360.04|10
1734267370000|2024-12-15 12:56:10|25440.41|25360.41|25439.85|25359.85|25440.86|25360.86|25439.85|25359.85|10
1734267380000|2024-12-15 12:56:20|25440.03|25360.03|25440.53|25360.53|25440.85|25360.85|25440.03|25360.03|10
1734267390000|2024-12-15 12:56:30|25440.52|25360.52|25443.15|25363.15|25443.15|25363.15|25440.51|25360.51|9
1734267400000|2024-12-15 12:56:40|25443.53|25363.53|25447.46|25367.46|25447.46|25367.46|25443.53|25363.53|10
1734267410000|2024-12-15 12:56:50|25447.37|25367.37|25448.1|25368.1|25448.1|25368.1|25446.67|25366.67|10
1734267420000|2024-12-15 12:57:00|25448.2|25368.2|25449.51|25369.51|25449.68|25369.68|25448.2|25368.2|10
1734267430000|2024-12-15 12:57:10|25450.01|25370.01|25452.09|25372.09|25452.93|25372.93|25450.01|25370.01|10
1734267440000|2024-12-15 12:57:20|25452.16|25372.16|25457.56|25377.56|25457.56|25377.56|25452.16|25372.16|10
1734267450000|2024-12-15 12:57:30|25457.25|25377.25|25455.13|25375.13|25457.25|25377.25|25454.57|25374.57|10
1734267460000|2024-12-15 12:57:40|25455.35|25375.35|25457.64|25377.64|25457.64|25377.64|25455.35|25375.35|10
1734267470000|2024-12-15 12:57:50|25457.62|25377.62|25458.72|25378.72|25459.83|25379.83|25457.62|25377.62|9
1734267480000|2024-12-15 12:58:00|25458.81|25378.81|25459.52|25379.52|25460.81|25380.81|25458.81|25378.81|10
1734267490000|2024-12-15 12:58:10|25459.48|25379.48|25460.87|25380.87|25461.14|25381.14|25459.32|25379.32|10
1734267500000|2024-12-15 12:58:20|25460.56|25380.56|25460.09|25380.09|25460.99|25380.99|25459.63|25379.63|10
1734267510000|2024-12-15 12:58:30|25459.61|25379.61|25460.97|25380.97|25460.97|25380.97|25459.61|25379.61|10
1734267520000|2024-12-15 12:58:40|25460.84|25380.84|25461.6|25381.6|25461.6|25381.6|25460.73|25380.73|10
1734267530000|2024-12-15 12:58:50|25461.69|25381.69|25461.79|25381.79|25462.55|25382.55|25461.69|25381.69|10
1734267540000|2024-12-15 12:59:00|25461.63|25381.63|25453.72|25373.72|25461.63|25381.63|25453.72|25373.72|10
1734267550000|2024-12-15 12:59:10|25452.93|25372.93|25444.77|25364.77|25452.93|25372.93|25444.77|25364.77|10
1734267560000|2024-12-15 12:59:20|25444.35|25364.35|25439.44|25359.44|25444.35|25364.35|25439.37|25359.37|10
1734267570000|2024-12-15 12:59:30|25439.6|25359.6|25438.15|25358.15|25439.98|25359.98|25438.15|25358.15|10
1734267580000|2024-12-15 12:59:40|25437.01|25357.01|25438.23|25358.23|25438.23|25358.23|25437.01|25357.01|10
1734267590000|2024-12-15 12:59:50|25438.21|25358.21|25439.76|25359.76|25439.76|25359.76|25438.21|25358.21|10
1734267600000|2024-12-15 13:00:00|25439.42|25359.42|25445.07|25365.07|25445.1|25365.1|25438.98|25358.98|10
1734267610000|2024-12-15 13:00:10|25444.78|25364.78|25448.43|25368.43|25450.36|25370.36|25444.78|25364.78|10
1734267620000|2024-12-15 13:00:20|25448.12|25368.12|25449.51|25369.51|25450.44|25370.44|25448.12|25368.12|10
1734267630000|2024-12-15 13:00:30|25449.85|25369.85|25446.64|25366.64|25449.88|25369.88|25446.57|25366.57|10
1734267640000|2024-12-15 13:00:40|25446.6|25366.6|25444.49|25364.49|25446.76|25366.76|25444.49|25364.49|10
1734267650000|2024-12-15 13:00:50|25444.4|25364.4|25440.1|25360.1|25444.4|25364.4|25440.08|25360.08|10
1734267660000|2024-12-15 13:01:00|25439.95|25359.95|25436.69|25356.69|25439.95|25359.95|25436.55|25356.55|10
1734267670000|2024-12-15 13:01:10|25436.72|25356.72|25437.01|25357.01|25437.09|25357.09|25436.7|25356.7|10
1734267680000|2024-12-15 13:01:20|25437.08|25357.08|25437.24|25357.24|25437.24|25357.24|25436.33|25356.33|10
1734267690000|2024-12-15 13:01:30|25437.15|25357.15|25427.3|25347.3|25437.15|25357.15|25425.77|25345.77|10
1734267700000|2024-12-15 13:01:40|25427.14|25347.14|25420.07|25340.07|25427.14|25347.14|25420.07|25340.07|10
1734267710000|2024-12-15 13:01:50|25420|25340|25413.08|25333.08|25420.21|25340.21|25413.08|25333.08|10
1734267720000|2024-12-15 13:02:00|25412.21|25332.21|25406.22|25326.22|25412.21|25332.21|25406|25326|10
1734267730000|2024-12-15 13:02:10|25403.32|25323.32|25407.21|25327.21|25407.21|25327.21|25403.32|25323.32|10
1734267740000|2024-12-15 13:02:20|25407.51|25327.51|25407.85|25327.85|25407.9|25327.9|25407.28|25327.28|9
1734267750000|2024-12-15 13:02:30|25407.9|25327.9|25408.67|25328.67|25408.67|25328.67|25407.48|25327.48|10
1734267760000|2024-12-15 13:02:40|25408.66|25328.66|25414.6|25334.6|25414.6|25334.6|25408.66|25328.66|10
1734267770000|2024-12-15 13:02:50|25414.86|25334.86|25413.69|25333.69|25415.6|25335.6|25413.69|25333.69|10
1734267780000|2024-12-15 13:03:00|25413.15|25333.15|25412.65|25332.65|25414.56|25334.56|25412.65|25332.65|10
1734267790000|2024-12-15 13:03:10|25412.38|25332.38|25409.75|25329.75|25412.38|25332.38|25409.75|25329.75|10
1734267800000|2024-12-15 13:03:20|25410.1|25330.1|25407.73|25327.73|25411.54|25331.54|25407.73|25327.73|10
1734267810000|2024-12-15 13:03:30|25407.44|25327.44|25406.45|25326.45|25408.65|25328.65|25406.45|25326.45|10
1734267820000|2024-12-15 13:03:40|25406.04|25326.04|25405.36|25325.36|25407.18|25327.18|25405.36|25325.36|10
1734267830000|2024-12-15 13:03:50|25405.29|25325.29|25404.02|25324.02|25405.67|25325.67|25403.72|25323.72|9
1734267840000|2024-12-15 13:04:00|25403.32|25323.32|25396.88|25316.88|25403.32|25323.32|25396.88|25316.88|10
1734267850000|2024-12-15 13:04:10|25396.39|25316.39|25390.21|25310.21|25396.39|25316.39|25390.21|25310.21|10
1734267860000|2024-12-15 13:04:20|25389.69|25309.69|25383.78|25303.78|25389.69|25309.69|25383.78|25303.78|9
1734267870000|2024-12-15 13:04:30|25383.18|25303.18|25383.89|25303.89|25384.4|25304.4|25382.9|25302.9|9
1734267880000|2024-12-15 13:04:40|25384.19|25304.19|25384.64|25304.64|25384.68|25304.68|25383.83|25303.83|10
1734267890000|2024-12-15 13:04:50|25385.02|25305.02|25386.52|25306.52|25386.52|25306.52|25384.82|25304.82|10
1734267900000|2024-12-15 13:05:00|25386.75|25306.75|25383.23|25303.23|25387.4|25307.4|25383.15|25303.15|10
1734267910000|2024-12-15 13:05:10|25383.35|25303.35|25384.13|25304.13|25384.16|25304.16|25381.7|25301.7|10
1734267920000|2024-12-15 13:05:20|25384.75|25304.75|25385.13|25305.13|25385.93|25305.93|25384.3|25304.3|10
1734267930000|2024-12-15 13:05:30|25384.75|25304.75|25382.73|25302.73|25386.65|25306.65|25382.73|25302.73|10
1734267940000|2024-12-15 13:05:40|25383.9|25303.9|25383.96|25303.96|25384.05|25304.05|25383.26|25303.26|9
1734267950000|2024-12-15 13:05:50|25383.3|25303.3|25384.45|25304.45|25386.05|25306.05|25382.53|25302.53|10
1734267960000|2024-12-15 13:06:00|25385.26|25305.26|25384.72|25304.72|25386.19|25306.19|25384.54|25304.54|10
1734267970000|2024-12-15 13:06:10|25384.94|25304.94|25387.65|25307.65|25387.65|25307.65|25384.94|25304.94|9
1734267980000|2024-12-15 13:06:20|25387.8|25307.8|25387.48|25307.48|25389.31|25309.31|25387.31|25307.31|10
1734267990000|2024-12-15 13:06:30|25386.71|25306.71|25385.53|25305.53|25386.71|25306.71|25385.33|25305.33|9
1734268000000|2024-12-15 13:06:40|25385.93|25305.93|25384.35|25304.35|25385.93|25305.93|25384.32|25304.32|10
1734268010000|2024-12-15 13:06:50|25384.22|25304.22|25382.29|25302.29|25384.22|25304.22|25381.77|25301.77|10
1734268020000|2024-12-15 13:07:00|25382.11|25302.11|25383.36|25303.36|25383.36|25303.36|25382.02|25302.02|10
1734268030000|2024-12-15 13:07:10|25383.92|25303.92|25382.2|25302.2|25384.27|25304.27|25382.08|25302.08|10
1734268040000|2024-12-15 13:07:20|25381.92|25301.92|25376.55|25296.55|25381.92|25301.92|25376.55|25296.55|10
1734268050000|2024-12-15 13:07:30|25373.46|25293.46|25370.02|25290.02|25373.46|25293.46|25370.02|25290.02|10
1734268060000|2024-12-15 13:07:40|25368.98|25288.98|25366.83|25286.83|25368.98|25288.98|25366.57|25286.57|10
1734268070000|2024-12-15 13:07:50|25367.34|25287.34|25368.02|25288.02|25368.22|25288.22|25367.34|25287.34|10
1734268080000|2024-12-15 13:08:00|25367.33|25287.33|25368.69|25288.69|25369.17|25289.17|25367.33|25287.33|9
1734268090000|2024-12-15 13:08:10|25368.92|25288.92|25369.02|25289.02|25371.22|25291.22|25368.86|25288.86|10
1734268100000|2024-12-15 13:08:20|25369.36|25289.36|25367.4|25287.4|25369.55|25289.55|25367.4|25287.4|9
1734268110000|2024-12-15 13:08:30|25367.34|25287.34|25369.42|25289.42|25369.42|25289.42|25367.34|25287.34|10
1734268120000|2024-12-15 13:08:40|25369.45|25289.45|25367.58|25287.58|25369.45|25289.45|25367.58|25287.58|10
1734268130000|2024-12-15 13:08:50|25367.61|25287.61|25367.67|25287.67|25367.95|25287.95|25367.35|25287.35|10
1734268140000|2024-12-15 13:09:00|25367.7|25287.7|25366.7|25286.7|25367.7|25287.7|25366.7|25286.7|10
1734268150000|2024-12-15 13:09:10|25367.65|25287.65|25369.51|25289.51|25369.51|25289.51|25367.62|25287.62|10
1734268160000|2024-12-15 13:09:20|25369.41|25289.41|25370.61|25290.61|25370.61|25290.61|25369.41|25289.41|10
1734268170000|2024-12-15 13:09:30|25370.58|25290.58|25372.23|25292.23|25372.25|25292.25|25370.14|25290.14|10
1734268180000|2024-12-15 13:09:40|25372.24|25292.24|25374.4|25294.4|25374.4|25294.4|25372.22|25292.22|10
1734268190000|2024-12-15 13:09:50|25374.29|25294.29|25372.36|25292.36|25374.38|25294.38|25372.36|25292.36|8
1734268200000|2024-12-15 13:10:00|25372.04|25292.04|25374.04|25294.04|25374.28|25294.28|25371.68|25291.68|10
1734268210000|2024-12-15 13:10:10|25374.76|25294.76|25377.09|25297.09|25377.09|25297.09|25374.76|25294.76|10
1734268220000|2024-12-15 13:10:20|25377.2|25297.2|25379.66|25299.66|25380.23|25300.23|25377.2|25297.2|10
1734268230000|2024-12-15 13:10:30|25379.99|25299.99|25380.1|25300.1|25381.16|25301.16|25379.99|25299.99|10
1734268240000|2024-12-15 13:10:40|25380.18|25300.18|25380.03|25300.03|25380.45|25300.45|25379.94|25299.94|9
1734268250000|2024-12-15 13:10:50|25379.98|25299.98|25381.33|25301.33|25381.34|25301.34|25379.7|25299.7|9
1734268260000|2024-12-15 13:11:00|25381.38|25301.38|25381.51|25301.51|25381.91|25301.91|25381.31|25301.31|10
1734268270000|2024-12-15 13:11:10|25381.32|25301.32|25378.87|25298.87|25381.48|25301.48|25378.85|25298.85|10
1734268280000|2024-12-15 13:11:20|25378.77|25298.77|25375.32|25295.32|25378.77|25298.77|25375.32|25295.32|10
1734268290000|2024-12-15 13:11:30|25375.52|25295.52|25376.41|25296.41|25376.41|25296.41|25375.52|25295.52|10
1734268300000|2024-12-15 13:11:40|25376.57|25296.57|25378.57|25298.57|25378.57|25298.57|25376.57|25296.57|10
1734268310000|2024-12-15 13:11:50|25379.25|25299.25|25382.68|25302.68|25382.68|25302.68|25379.25|25299.25|10
1734268320000|2024-12-15 13:12:00|25383.05|25303.05|25387.54|25307.54|25387.54|25307.54|25383.05|25303.05|10
1734268330000|2024-12-15 13:12:10|25388.04|25308.04|25390.56|25310.56|25390.57|25310.57|25387.96|25307.96|9
1734268340000|2024-12-15 13:12:20|25390.65|25310.65|25396.84|25316.84|25396.84|25316.84|25390.65|25310.65|10
1734268350000|2024-12-15 13:12:30|25396.83|25316.83|25397.09|25317.09|25397.19|25317.19|25396.79|25316.79|8
1734268360000|2024-12-15 13:12:40|25396.87|25316.87|25395.71|25315.71|25396.87|25316.87|25395.7|25315.7|10
1734268370000|2024-12-15 13:12:50|25395.72|25315.72|25394.09|25314.09|25395.72|25315.72|25394.09|25314.09|10
1734268380000|2024-12-15 13:13:00|25393.93|25313.93|25393.52|25313.52|25394.06|25314.06|25393.52|25313.52|10
1734268390000|2024-12-15 13:13:10|25393.48|25313.48|25392.36|25312.36|25393.48|25313.48|25392.36|25312.36|9
1734268400000|2024-12-15 13:13:20|25392.28|25312.28|25392.01|25312.01|25392.87|25312.87|25391.62|25311.62|7
1734268410000|2024-12-15 13:13:30|25392.91|25312.91|25392.45|25312.45|25392.97|25312.97|25392.45|25312.45|9
1734268420000|2024-12-15 13:13:40|25392.23|25312.23|25394.2|25314.2|25395.64|25315.64|25392.05|25312.05|8
1734268430000|2024-12-15 13:13:50|25394.19|25314.19|25393.59|25313.59|25394.22|25314.22|25393.59|25313.59|10
1734268440000|2024-12-15 13:14:00|25394.49|25314.49|25393.83|25313.83|25394.56|25314.56|25393.81|25313.81|10
1734268450000|2024-12-15 13:14:10|25393.73|25313.73|25393.7|25313.7|25394.17|25314.17|25393.7|25313.7|9
1734268460000|2024-12-15 13:14:20|25393.69|25313.69|25392.96|25312.96|25393.69|25313.69|25392.96|25312.96|9
1734268470000|2024-12-15 13:14:30|25393.05|25313.05|25393.87|25313.87|25393.87|25313.87|25393.03|25313.03|8
1734268480000|2024-12-15 13:14:40|25393.86|25313.86|25394.01|25314.01|25394.21|25314.21|25393.86|25313.86|8
1734268490000|2024-12-15 13:14:50|25393.98|25313.98|25394.69|25314.69|25394.69|25314.69|25393.8|25313.8|10
1734268500000|2024-12-15 13:15:00|25394.85|25314.85|25391.97|25311.97|25394.86|25314.86|25391.97|25311.97|10
1734268510000|2024-12-15 13:15:10|25391.84|25311.84|25389.7|25309.7|25391.99|25311.99|25389.26|25309.26|9
1734268520000|2024-12-15 13:15:20|25389.19|25309.19|25387.75|25307.75|25389.21|25309.21|25387.75|25307.75|9
1734268530000|2024-12-15 13:15:30|25388.22|25308.22|25387.54|25307.54|25388.22|25308.22|25387.52|25307.52|10
1734268540000|2024-12-15 13:15:40|25387.53|25307.53|25383.87|25303.87|25387.53|25307.53|25383.87|25303.87|10
1734268550000|2024-12-15 13:15:50|25383.86|25303.86|25379.92|25299.92|25383.86|25303.86|25379.64|25299.64|10
1734268560000|2024-12-15 13:16:00|25380.18|25300.18|25381.12|25301.12|25381.3|25301.3|25380.18|25300.18|10
1734268570000|2024-12-15 13:16:10|25381.42|25301.42|25383.41|25303.41|25383.41|25303.41|25381.3|25301.3|10
1734268580000|2024-12-15 13:16:20|25383.55|25303.55|25383.54|25303.54|25384.54|25304.54|25383.18|25303.18|10
1734268590000|2024-12-15 13:16:30|25383.31|25303.31|25380.75|25300.75|25383.31|25303.31|25380.75|25300.75|9
1734268600000|2024-12-15 13:16:40|25380.38|25300.38|25379.96|25299.96|25380.38|25300.38|25379.85|25299.85|9
1734268610000|2024-12-15 13:16:50|25379.95|25299.95|25373.47|25293.47|25379.95|25299.95|25373.47|25293.47|10
1734268620000|2024-12-15 13:17:00|25373.35|25293.35|25369.67|25289.67|25373.35|25293.35|25369.32|25289.32|10
1734268630000|2024-12-15 13:17:10|25369.26|25289.26|25366.44|25286.44|25369.52|25289.52|25366.44|25286.44|10
1734268640000|2024-12-15 13:17:20|25366.09|25286.09|25366.29|25286.29|25367.52|25287.52|25365.91|25285.91|10
1734268650000|2024-12-15 13:17:30|25366.21|25286.21|25364.28|25284.28|25366.21|25286.21|25354.87|25274.87|10
1734268660000|2024-12-15 13:17:40|25364.14|25284.14|25364.94|25284.94|25365.38|25285.38|25363.06|25283.06|10
1734268670000|2024-12-15 13:17:50|25365.26|25285.26|25365.07|25285.07|25365.84|25285.84|25364.83|25284.83|10
1734268680000|2024-12-15 13:18:00|25365.23|25285.23|25371.99|25291.99|25371.99|25291.99|25365.23|25285.23|10
1734268690000|2024-12-15 13:18:10|25373.91|25293.91|25377.58|25297.58|25377.58|25297.58|25373.91|25293.91|10
1734268700000|2024-12-15 13:18:20|25377.63|25297.63|25378.11|25298.11|25378.11|25298.11|25377.31|25297.31|9
1734268710000|2024-12-15 13:18:30|25378.2|25298.2|25379.09|25299.09|25379.09|25299.09|25378.2|25298.2|10
1734268720000|2024-12-15 13:18:40|25379.06|25299.06|25379.3|25299.3|25379.3|25299.3|25377.38|25297.38|9
1734268730000|2024-12-15 13:18:50|25379.32|25299.32|25378.85|25298.85|25379.32|25299.32|25378.27|25298.27|10
1734268740000|2024-12-15 13:19:00|25378.14|25298.14|25377.39|25297.39|25378.93|25298.93|25377.2|25297.2|10
1734268750000|2024-12-15 13:19:10|25377.5|25297.5|25377.74|25297.74|25378.05|25298.05|25377.03|25297.03|10
1734268760000|2024-12-15 13:19:20|25377.96|25297.96|25374.32|25294.32|25377.96|25297.96|25374.32|25294.32|10
1734268770000|2024-12-15 13:19:30|25373.78|25293.78|25371.92|25291.92|25373.94|25293.94|25371.92|25291.92|10
1734268780000|2024-12-15 13:19:40|25371.9|25291.9|25369.54|25289.54|25372.22|25292.22|25369.54|25289.54|10
1734268790000|2024-12-15 13:19:50|25369|25289|25370.7|25290.7|25370.7|25290.7|25368.46|25288.46|10
1734268800000|2024-12-15 13:20:00|25370.75|25290.75|25373.74|25293.74|25373.74|25293.74|25370.75|25290.75|10
1734268810000|2024-12-15 13:20:10|25373.76|25293.76|25374.81|25294.81|25374.81|25294.81|25372.89|25292.89|10
1734268820000|2024-12-15 13:20:20|25375.27|25295.27|25377.08|25297.08|25377.17|25297.17|25375.18|25295.18|10
1734268830000|2024-12-15 13:20:30|25376.99|25296.99|25376.59|25296.59|25378.39|25298.39|25376.59|25296.59|10
1734268840000|2024-12-15 13:20:40|25376.58|25296.58|25375.86|25295.86|25377.3|25297.3|25375.86|25295.86|10
1734268850000|2024-12-15 13:20:50|25377.18|25297.18|25375.49|25295.49|25377.18|25297.18|25375.47|25295.47|10
1734268860000|2024-12-15 13:21:00|25375.45|25295.45|25375.59|25295.59|25376.16|25296.16|25375.45|25295.45|10
1734268870000|2024-12-15 13:21:10|25376.06|25296.06|25379.16|25299.16|25379.16|25299.16|25376.06|25296.06|10
1734268880000|2024-12-15 13:21:20|25379.36|25299.36|25386.73|25306.73|25386.73|25306.73|25379.36|25299.36|10
1734268890000|2024-12-15 13:21:30|25387.58|25307.58|25388.46|25308.46|25388.46|25308.46|25387.58|25307.58|10
1734268900000|2024-12-15 13:21:40|25389.77|25309.77|25393.76|25313.76|25393.76|25313.76|25389.77|25309.77|10
1734268910000|2024-12-15 13:21:50|25394.71|25314.71|25393.68|25313.68|25394.79|25314.79|25392.85|25312.85|10
1734268920000|2024-12-15 13:22:00|25394.61|25314.61|25398.04|25318.04|25398.27|25318.27|25394.61|25314.61|10
1734268930000|2024-12-15 13:22:10|25398.13|25318.13|25401.83|25321.83|25401.83|25321.83|25398.13|25318.13|9
1734268940000|2024-12-15 13:22:20|25402.05|25322.05|25406.88|25326.88|25406.88|25326.88|25402.05|25322.05|8
1734268950000|2024-12-15 13:22:30|25407.28|25327.28|25408.45|25328.45|25408.45|25328.45|25407.28|25327.28|10
1734268960000|2024-12-15 13:22:40|25408.4|25328.4|25413.37|25333.37|25413.67|25333.67|25408.31|25328.31|10
1734268970000|2024-12-15 13:22:50|25413.25|25333.25|25413.11|25333.11|25413.73|25333.73|25411.59|25331.59|10
1734268980000|2024-12-15 13:23:00|25413.97|25333.97|25413.91|25333.91|25414.03|25334.03|25413.06|25333.06|10
1734268990000|2024-12-15 13:23:10|25413.7|25333.7|25419.26|25339.26|25419.26|25339.26|25413.7|25333.7|10
1734269000000|2024-12-15 13:23:20|25419.77|25339.77|25418.26|25338.26|25420.34|25340.34|25418.26|25338.26|10
1734269010000|2024-12-15 13:23:30|25418.05|25338.05|25413.95|25333.95|25418.05|25338.05|25413.95|25333.95|10
1734269020000|2024-12-15 13:23:40|25414.12|25334.12|25413.45|25333.45|25414.31|25334.31|25413.45|25333.45|10
1734269030000|2024-12-15 13:23:50|25412.92|25332.92|25411.96|25331.96|25412.92|25332.92|25411.75|25331.75|10
1734269040000|2024-12-15 13:24:00|25411.99|25331.99|25412.63|25332.63|25413.58|25333.58|25411.99|25331.99|10
1734269050000|2024-12-15 13:24:10|25413.1|25333.1|25414.44|25334.44|25417.07|25337.07|25413.06|25333.06|10
1734269060000|2024-12-15 13:24:20|25414.41|25334.41|25414.64|25334.64|25415.14|25335.14|25414.24|25334.24|10
1734269070000|2024-12-15 13:24:30|25414.65|25334.65|25415.02|25335.02|25415.02|25335.02|25413.63|25333.63|10
1734269080000|2024-12-15 13:24:40|25414.93|25334.93|25416.63|25336.63|25416.65|25336.65|25414.93|25334.93|10
1734269090000|2024-12-15 13:24:50|25416.61|25336.61|25421.33|25341.33|25421.38|25341.38|25416.61|25336.61|10
1734269100000|2024-12-15 13:25:00|25421.24|25341.24|25421.83|25341.83|25422.12|25342.12|25420.91|25340.91|10
1734269110000|2024-12-15 13:25:10|25422.34|25342.34|25425.37|25345.37|25425.37|25345.37|25422.34|25342.34|10
1734269120000|2024-12-15 13:25:20|25426.17|25346.17|25429.05|25349.05|25429.05|25349.05|25426.17|25346.17|10
1734269130000|2024-12-15 13:25:30|25430.11|25350.11|25435.74|25355.74|25436.64|25356.64|25430.11|25350.11|10
1734269140000|2024-12-15 13:25:40|25435.89|25355.89|25440.18|25360.18|25440.18|25360.18|25435.89|25355.89|10
1734269150000|2024-12-15 13:25:50|25440.28|25360.28|25442.25|25362.25|25442.62|25362.62|25440.28|25360.28|10
1734269160000|2024-12-15 13:26:00|25442.44|25362.44|25444.48|25364.48|25444.48|25364.48|25442.44|25362.44|10
1734269170000|2024-12-15 13:26:10|25445.02|25365.02|25446.2|25366.2|25448.4|25368.4|25445.02|25365.02|10
1734269180000|2024-12-15 13:26:20|25446.43|25366.43|25447.77|25367.77|25448.33|25368.33|25445.45|25365.45|10
1734269190000|2024-12-15 13:26:30|25448.03|25368.03|25449.83|25369.83|25449.83|25369.83|25448.03|25368.03|10
1734269200000|2024-12-15 13:26:40|25449.99|25369.99|25451.74|25371.74|25451.74|25371.74|25449.99|25369.99|10
1734269210000|2024-12-15 13:26:50|25451.98|25371.98|25454.07|25374.07|25454.3|25374.3|25451.98|25371.98|10
1734269220000|2024-12-15 13:27:00|25453.84|25373.84|25455.13|25375.13|25456.3|25376.3|25453.84|25373.84|10
1734269230000|2024-12-15 13:27:10|25454.94|25374.94|25455.43|25375.43|25456.43|25376.43|25454.94|25374.94|10
1734269240000|2024-12-15 13:27:20|25455.17|25375.17|25458.28|25378.28|25458.28|25378.28|25454.13|25374.13|9
1734269250000|2024-12-15 13:27:30|25458.89|25378.89|25462.89|25382.89|25462.89|25382.89|25458.89|25378.89|10
1734269260000|2024-12-15 13:27:40|25463.16|25383.16|25464.74|25384.74|25465.41|25385.41|25463.16|25383.16|10
1734269270000|2024-12-15 13:27:50|25464.81|25384.81|25466.17|25386.17|25466.17|25386.17|25464.77|25384.77|9
1734269280000|2024-12-15 13:28:00|25466.18|25386.18|25466.74|25386.74|25467.26|25387.26|25466.13|25386.13|10
1734269290000|2024-12-15 13:28:10|25466.87|25386.87|25469.21|25389.21|25469.38|25389.38|25466.09|25386.09|10
1734269300000|2024-12-15 13:28:20|25469.2|25389.2|25466.86|25386.86|25469.75|25389.75|25466.43|25386.43|9
1734269310000|2024-12-15 13:28:30|25467.42|25387.42|25471.75|25391.75|25471.82|25391.82|25467.42|25387.42|10
1734269320000|2024-12-15 13:28:40|25471.93|25391.93|25472.74|25392.74|25472.76|25392.76|25471.93|25391.93|10
1734269330000|2024-12-15 13:28:50|25472.81|25392.81|25467.8|25387.8|25473.01|25393.01|25467.8|25387.8|10
1734269340000|2024-12-15 13:29:00|25467.18|25387.18|25470.52|25390.52|25470.52|25390.52|25467.18|25387.18|10
1734269350000|2024-12-15 13:29:10|25470.92|25390.92|25473.44|25393.44|25473.44|25393.44|25470.92|25390.92|10
1734269360000|2024-12-15 13:29:20|25473.76|25393.76|25477.53|25397.53|25477.74|25397.74|25473.7|25393.7|9
1734269370000|2024-12-15 13:29:30|25477.38|25397.38|25474.67|25394.67|25477.93|25397.93|25474.67|25394.67|10
1734269380000|2024-12-15 13:29:40|25474.27|25394.27|25475.89|25395.89|25475.89|25395.89|25472.85|25392.85|10
1734269390000|2024-12-15 13:29:50|25475.98|25395.98|25473.83|25393.83|25475.98|25395.98|25473.53|25393.53|10
1734269400000|2024-12-15 13:30:00|25473.96|25393.96|25473.49|25393.49|25474.44|25394.44|25472.25|25392.25|10
1734269410000|2024-12-15 13:30:10|25470.59|25390.59|25468.08|25388.08|25470.59|25390.59|25468.08|25388.08|10
1734269420000|2024-12-15 13:30:20|25467.53|25387.53|25463.8|25383.8|25467.55|25387.55|25463.8|25383.8|10
1734269430000|2024-12-15 13:30:30|25463.95|25383.95|25461.19|25381.19|25463.95|25383.95|25461.19|25381.19|9
1734269440000|2024-12-15 13:30:40|25460.85|25380.85|25455.19|25375.19|25460.85|25380.85|25455.19|25375.19|10
1734269450000|2024-12-15 13:30:50|25455.33|25375.33|25451.52|25371.52|25455.34|25375.34|25450.95|25370.95|10
1734269460000|2024-12-15 13:31:00|25451.39|25371.39|25447.07|25367.07|25451.39|25371.39|25447.03|25367.03|10
1734269470000|2024-12-15 13:31:10|25446.15|25366.15|25448.11|25368.11|25448.28|25368.28|25446.15|25366.15|10
1734269480000|2024-12-15 13:31:20|25448.53|25368.53|25442.6|25362.6|25448.53|25368.53|25442.6|25362.6|10
1734269490000|2024-12-15 13:31:30|25443.01|25363.01|25444.3|25364.3|25444.3|25364.3|25442|25362|10
1734269500000|2024-12-15 13:31:40|25444.29|25364.29|25444.96|25364.96|25446|25366|25444.29|25364.29|10
1734269510000|2024-12-15 13:31:50|25444.92|25364.92|25441.46|25361.46|25444.93|25364.93|25441.22|25361.22|10
1734269520000|2024-12-15 13:32:00|25441.62|25361.62|25444.33|25364.33|25444.33|25364.33|25441.62|25361.62|10
1734269530000|2024-12-15 13:32:10|25444.65|25364.65|25446.34|25366.34|25446.34|25366.34|25444.16|25364.16|9
1734269540000|2024-12-15 13:32:20|25446.09|25366.09|25446.2|25366.2|25446.68|25366.68|25445.52|25365.52|9
1734269550000|2024-12-15 13:32:30|25445.36|25365.36|25441.13|25361.13|25445.36|25365.36|25440.66|25360.66|10
1734269560000|2024-12-15 13:32:40|25441.18|25361.18|25441.84|25361.84|25441.84|25361.84|25440.97|25360.97|10
1734269570000|2024-12-15 13:32:50|25441.87|25361.87|25442.08|25362.08|25442.64|25362.64|25441.87|25361.87|10
1734269580000|2024-12-15 13:33:00|25442.09|25362.09|25435.92|25355.92|25442.09|25362.09|25435.92|25355.92|10
1734269590000|2024-12-15 13:33:10|25435.62|25355.62|25424.91|25344.91|25435.62|25355.62|25424.81|25344.81|10
1734269600000|2024-12-15 13:33:20|25423.67|25343.67|25425.5|25345.5|25425.5|25345.5|25423.17|25343.17|10
1734269610000|2024-12-15 13:33:30|25425.12|25345.12|25423.3|25343.3|25425.12|25345.12|25422.83|25342.83|10
1734269620000|2024-12-15 13:33:40|25423.2|25343.2|25427.2|25347.2|25427.65|25347.65|25423.2|25343.2|10
1734269630000|2024-12-15 13:33:50|25427.78|25347.78|25428.78|25348.78|25428.78|25348.78|25427.78|25347.78|10
1734269640000|2024-12-15 13:34:00|25429.19|25349.19|25435.66|25355.66|25435.66|25355.66|25429.19|25349.19|10
1734269650000|2024-12-15 13:34:10|25436.78|25356.78|25436.76|25356.76|25438.26|25358.26|25436.76|25356.76|10
1734269660000|2024-12-15 13:34:20|25436.95|25356.95|25440.99|25360.99|25440.99|25360.99|25436.95|25356.95|9
1734269670000|2024-12-15 13:34:30|25440.8|25360.8|25438.84|25358.84|25441.24|25361.24|25438.8|25358.8|9
1734269680000|2024-12-15 13:34:40|25438.4|25358.4|25437.82|25357.82|25438.82|25358.82|25437.59|25357.59|9
1734269690000|2024-12-15 13:34:50|25438.17|25358.17|25442.74|25362.74|25442.74|25362.74|25438.17|25358.17|10
1734269700000|2024-12-15 13:35:00|25442.96|25362.96|25442.83|25362.83|25443.13|25363.13|25442.42|25362.42|9
1734269710000|2024-12-15 13:35:10|25441.97|25361.97|25441.69|25361.69|25442.94|25362.94|25441.43|25361.43|10
1734269720000|2024-12-15 13:35:20|25441.9|25361.9|25442.23|25362.23|25442.84|25362.84|25441.9|25361.9|10
1734269730000|2024-12-15 13:35:30|25441.97|25361.97|25440|25360|25441.97|25361.97|25438.9|25358.9|10
1734269740000|2024-12-15 13:35:40|25439.75|25359.75|25440.37|25360.37|25440.45|25360.45|25439.02|25359.02|10
1734269750000|2024-12-15 13:35:50|25440.78|25360.78|25440.97|25360.97|25442.03|25362.03|25440.75|25360.75|10
1734269760000|2024-12-15 13:36:00|25440.92|25360.92|25441.33|25361.33|25441.56|25361.56|25440.7|25360.7|10
1734269770000|2024-12-15 13:36:10|25441.61|25361.61|25442.35|25362.35|25442.36|25362.36|25441.61|25361.61|10
1734269780000|2024-12-15 13:36:20|25442.17|25362.17|25447.73|25367.73|25447.73|25367.73|25442.17|25362.17|10
1734269790000|2024-12-15 13:36:30|25449.04|25369.04|25450.4|25370.4|25450.4|25370.4|25447.81|25367.81|10
1734269800000|2024-12-15 13:36:40|25451.73|25371.73|25453.61|25373.61|25453.64|25373.64|25451.68|25371.68|10
1734269810000|2024-12-15 13:36:50|25453.16|25373.16|25452.14|25372.14|25453.16|25373.16|25450.75|25370.75|10
1734269820000|2024-12-15 13:37:00|25452.46|25372.46|25449.7|25369.7|25452.97|25372.97|25449.7|25369.7|10
1734269830000|2024-12-15 13:37:10|25449.68|25369.68|25448.69|25368.69|25449.74|25369.74|25447.64|25367.64|10
1734269840000|2024-12-15 13:37:20|25449.48|25369.48|25451.22|25371.22|25451.22|25371.22|25448.21|25368.21|10
1734269850000|2024-12-15 13:37:30|25451.01|25371.01|25452.43|25372.43|25452.43|25372.43|25450.97|25370.97|10
1734269860000|2024-12-15 13:37:40|25452.06|25372.06|25447.77|25367.77|25452.06|25372.06|25447.77|25367.77|10
1734269870000|2024-12-15 13:37:50|25447.76|25367.76|25445.53|25365.53|25447.76|25367.76|25445.53|25365.53|10
1734269880000|2024-12-15 13:38:00|25445.07|25365.07|25446.33|25366.33|25446.33|25366.33|25444.4|25364.4|10
1734269890000|2024-12-15 13:38:10|25446.51|25366.51|25447.1|25367.1|25447.28|25367.28|25446.51|25366.51|9
1734269900000|2024-12-15 13:38:20|25447.42|25367.42|25449.23|25369.23|25449.23|25369.23|25447.42|25367.42|10
1734269910000|2024-12-15 13:38:30|25448.87|25368.87|25448.63|25368.63|25448.87|25368.87|25448.12|25368.12|8
1734269920000|2024-12-15 13:38:40|25448.96|25368.96|25444.61|25364.61|25448.96|25368.96|25444.61|25364.61|8
1734269930000|2024-12-15 13:38:50|25444.4|25364.4|25443.15|25363.15|25444.4|25364.4|25442.55|25362.55|8
1734269940000|2024-12-15 13:39:00|25443.4|25363.4|25443.49|25363.49|25443.58|25363.58|25442.56|25362.56|10
1734269950000|2024-12-15 13:39:10|25443.55|25363.55|25444.55|25364.55|25444.55|25364.55|25442.98|25362.98|10
1734269960000|2024-12-15 13:39:20|25445.1|25365.1|25444.7|25364.7|25446.77|25366.77|25444.7|25364.7|9
1734269970000|2024-12-15 13:39:30|25444.45|25364.45|25442.87|25362.87|25444.45|25364.45|25442.87|25362.87|10
1734269980000|2024-12-15 13:39:40|25442.74|25362.74|25440.82|25360.82|25442.74|25362.74|25440.82|25360.82|10
1734269990000|2024-12-15 13:39:50|25440.34|25360.34|25436.6|25356.6|25440.44|25360.44|25435.88|25355.88|10
1734270000000|2024-12-15 13:40:00|25436.02|25356.02|25434.62|25354.62|25436.02|25356.02|25434|25354|10
1734270010000|2024-12-15 13:40:10|25434.95|25354.95|25439.38|25359.38|25439.38|25359.38|25434.95|25354.95|10
1734270020000|2024-12-15 13:40:20|25439.54|25359.54|25440.33|25360.33|25440.33|25360.33|25438.53|25358.53|10
1734270030000|2024-12-15 13:40:30|25440.51|25360.51|25437.71|25357.71|25440.73|25360.73|25437.71|25357.71|9
1734270040000|2024-12-15 13:40:40|25437.79|25357.79|25436.57|25356.57|25438.9|25358.9|25436.51|25356.51|10
1734270050000|2024-12-15 13:40:50|25436.25|25356.25|25436.81|25356.81|25436.81|25356.81|25435.32|25355.32|9
1734270060000|2024-12-15 13:41:00|25436.22|25356.22|25438.73|25358.73|25438.73|25358.73|25436.21|25356.21|10
1734270070000|2024-12-15 13:41:10|25439.47|25359.47|25440.73|25360.73|25441.95|25361.95|25439.47|25359.47|9
1734270080000|2024-12-15 13:41:20|25440.76|25360.76|25439.38|25359.38|25440.76|25360.76|25439.24|25359.24|10
1734270090000|2024-12-15 13:41:30|25439.26|25359.26|25439.2|25359.2|25439.45|25359.45|25438.25|25358.25|10
1734270100000|2024-12-15 13:41:40|25439.55|25359.55|25440.33|25360.33|25440.34|25360.34|25439.55|25359.55|9
1734270110000|2024-12-15 13:41:50|25440.43|25360.43|25440.84|25360.84|25440.84|25360.84|25439.7|25359.7|10
1734270120000|2024-12-15 13:42:00|25440.67|25360.67|25440.56|25360.56|25441.06|25361.06|25440.5|25360.5|10
1734270130000|2024-12-15 13:42:10|25441.06|25361.06|25443.69|25363.69|25443.69|25363.69|25441.06|25361.06|9
1734270140000|2024-12-15 13:42:20|25443.35|25363.35|25441.76|25361.76|25443.74|25363.74|25441.76|25361.76|10
1734270150000|2024-12-15 13:42:30|25441.5|25361.5|25440.68|25360.68|25441.5|25361.5|25440.68|25360.68|10
1734270160000|2024-12-15 13:42:40|25440.7|25360.7|25440.8|25360.8|25440.97|25360.97|25440.63|25360.63|9
1734270170000|2024-12-15 13:42:50|25440.86|25360.86|25441.69|25361.69|25441.74|25361.74|25440.84|25360.84|10
1734270180000|2024-12-15 13:43:00|25441.76|25361.76|25439.88|25359.88|25441.76|25361.76|25439.41|25359.41|10
1734270190000|2024-12-15 13:43:10|25439.78|25359.78|25439.73|25359.73|25440.04|25360.04|25439.14|25359.14|10
1734270200000|2024-12-15 13:43:20|25439.71|25359.71|25438.96|25358.96|25439.71|25359.71|25438.96|25358.96|10
1734270210000|2024-12-15 13:43:30|25437.81|25357.81|25438.4|25358.4|25439.08|25359.08|25437.42|25357.42|8
1734270220000|2024-12-15 13:43:40|25437.83|25357.83|25436|25356|25437.83|25357.83|25435.88|25355.88|9
1734270230000|2024-12-15 13:43:50|25435.96|25355.96|25436.4|25356.4|25436.53|25356.53|25435.58|25355.58|10
1734270240000|2024-12-15 13:44:00|25436.35|25356.35|25438.9|25358.9|25438.9|25358.9|25435.84|25355.84|10
1734270250000|2024-12-15 13:44:10|25439.08|25359.08|25439.48|25359.48|25439.79|25359.79|25439.08|25359.08|10
1734270260000|2024-12-15 13:44:20|25439.32|25359.32|25440.55|25360.55|25441.19|25361.19|25439.32|25359.32|10
1734270270000|2024-12-15 13:44:30|25440.87|25360.87|25438.1|25358.1|25442.46|25362.46|25437.88|25357.88|9
1734270280000|2024-12-15 13:44:40|25438.04|25358.04|25438.17|25358.17|25438.32|25358.32|25437.81|25357.81|10
1734270290000|2024-12-15 13:44:50|25437.32|25357.32|25439.68|25359.68|25439.91|25359.91|25437.32|25357.32|9
1734270300000|2024-12-15 13:45:00|25440.49|25360.49|25438.83|25358.83|25441.44|25361.44|25438.83|25358.83|10
1734270310000|2024-12-15 13:45:10|25438.5|25358.5|25436.54|25356.54|25438.51|25358.51|25436.54|25356.54|10
1734270320000|2024-12-15 13:45:20|25436.05|25356.05|25438.12|25358.12|25438.38|25358.38|25435.8|25355.8|10
1734270330000|2024-12-15 13:45:30|25437.56|25357.56|25435.82|25355.82|25438|25358|25435.82|25355.82|10
1734270340000|2024-12-15 13:45:40|25435.87|25355.87|25436.49|25356.49|25436.49|25356.49|25435.08|25355.08|9
1734270350000|2024-12-15 13:45:50|25436.62|25356.62|25438.37|25358.37|25438.51|25358.51|25436.62|25356.62|10
1734270360000|2024-12-15 13:46:00|25438.19|25358.19|25437.32|25357.32|25438.19|25358.19|25435.63|25355.63|10
1734270370000|2024-12-15 13:46:10|25437.37|25357.37|25435.58|25355.58|25437.89|25357.89|25435.11|25355.11|10
1734270380000|2024-12-15 13:46:20|25435.94|25355.94|25439.02|25359.02|25439.02|25359.02|25435.09|25355.09|10
1734270390000|2024-12-15 13:46:30|25440.3|25360.3|25440.13|25360.13|25440.3|25360.3|25438.86|25358.86|10
1734270400000|2024-12-15 13:46:40|25440.25|25360.25|25439.84|25359.84|25440.25|25360.25|25438.83|25358.83|10
1734270410000|2024-12-15 13:46:50|25440.19|25360.19|25446.42|25366.42|25446.68|25366.68|25440.19|25360.19|10
1734270420000|2024-12-15 13:47:00|25446.43|25366.43|25446.27|25366.27|25447.73|25367.73|25446.2|25366.2|10
1734270430000|2024-12-15 13:47:10|25446.16|25366.16|25444.1|25364.1|25446.16|25366.16|25444.1|25364.1|9
1734270440000|2024-12-15 13:47:20|25444.15|25364.15|25442.62|25362.62|25444.15|25364.15|25442.58|25362.58|9
1734270450000|2024-12-15 13:47:30|25442.52|25362.52|25445.57|25365.57|25445.57|25365.57|25442.52|25362.52|10
1734270460000|2024-12-15 13:47:40|25446.22|25366.22|25448.3|25368.3|25448.3|25368.3|25446.22|25366.22|10
1734270470000|2024-12-15 13:47:50|25448.68|25368.68|25448.53|25368.53|25449.24|25369.24|25447.72|25367.72|10
1734270480000|2024-12-15 13:48:00|25448.65|25368.65|25449.81|25369.81|25450.03|25370.03|25448.65|25368.65|10
1734270490000|2024-12-15 13:48:10|25449.8|25369.8|25450.58|25370.58|25450.58|25370.58|25449.24|25369.24|10
1734270500000|2024-12-15 13:48:20|25451.43|25371.43|25462.5|25382.5|25462.5|25382.5|25451.3|25371.3|10
1734270510000|2024-12-15 13:48:30|25462.95|25382.95|25464.19|25384.19|25464.23|25384.23|25462.95|25382.95|10
1734270520000|2024-12-15 13:48:40|25464.17|25384.17|25462.35|25382.35|25464.5|25384.5|25462.35|25382.35|10
1734270530000|2024-12-15 13:48:50|25462.72|25382.72|25463.51|25383.51|25463.51|25383.51|25462.7|25382.7|9
1734270540000|2024-12-15 13:49:00|25463.96|25383.96|25465.26|25385.26|25465.53|25385.53|25463.96|25383.96|10
1734270550000|2024-12-15 13:49:10|25464.86|25384.86|25465.59|25385.59|25465.59|25385.59|25464.08|25384.08|10
1734270560000|2024-12-15 13:49:20|25466.69|25386.69|25468.63|25388.63|25468.82|25388.82|25466.68|25386.68|10
1734270570000|2024-12-15 13:49:30|25468.44|25388.44|25471.98|25391.98|25471.98|25391.98|25468.44|25388.44|10
1734270580000|2024-12-15 13:49:40|25472.22|25392.22|25473.45|25393.45|25473.45|25393.45|25472.22|25392.22|10
1734270590000|2024-12-15 13:49:50|25473.79|25393.79|25474.17|25394.17|25474.2|25394.2|25473.09|25393.09|10
1734270600000|2024-12-15 13:50:00|25473.91|25393.91|25476.32|25396.32|25476.81|25396.81|25473.91|25393.91|10
1734270610000|2024-12-15 13:50:10|25476.49|25396.49|25482.32|25402.32|25482.67|25402.67|25476.49|25396.49|10
1734270620000|2024-12-15 13:50:20|25483.72|25403.72|25487.73|25407.73|25487.73|25407.73|25483.72|25403.72|10
1734270630000|2024-12-15 13:50:30|25487.82|25407.82|25489.87|25409.87|25490.78|25410.78|25487.19|25407.19|10
1734270640000|2024-12-15 13:50:40|25489.75|25409.75|25493.79|25413.79|25493.79|25413.79|25489.68|25409.68|10
1734270650000|2024-12-15 13:50:50|25493.85|25413.85|25495.94|25415.94|25495.94|25415.94|25493.85|25413.85|9
1734270660000|2024-12-15 13:51:00|25496.03|25416.03|25502.85|25422.85|25503.76|25423.76|25496.03|25416.03|10
1734270670000|2024-12-15 13:51:10|25502.06|25422.06|25497.59|25417.59|25502.06|25422.06|25497.59|25417.59|10
1734270680000|2024-12-15 13:51:20|25495.73|25415.73|25498.53|25418.53|25498.86|25418.86|25495.73|25415.73|10
1734270690000|2024-12-15 13:51:30|25498.54|25418.54|25501.93|25421.93|25501.93|25421.93|25497.51|25417.51|10
1734270700000|2024-12-15 13:51:40|25501.88|25421.88|25500.25|25420.25|25503.14|25423.14|25500.25|25420.25|10
1734270710000|2024-12-15 13:51:50|25500.14|25420.14|25498.25|25418.25|25500.18|25420.18|25498.17|25418.17|10
1734270720000|2024-12-15 13:52:00|25498.22|25418.22|25491.81|25411.81|25498.22|25418.22|25491.49|25411.49|10
1734270730000|2024-12-15 13:52:10|25491.07|25411.07|25483.08|25403.08|25491.07|25411.07|25483.08|25403.08|10
1734270740000|2024-12-15 13:52:20|25482.74|25402.74|25483.1|25403.1|25483.1|25403.1|25482.28|25402.28|10
1734270750000|2024-12-15 13:52:30|25483.71|25403.71|25485.2|25405.2|25485.28|25405.28|25483.71|25403.71|10
1734270760000|2024-12-15 13:52:40|25485.61|25405.61|25492.19|25412.19|25492.31|25412.31|25485.61|25405.61|10
1734270770000|2024-12-15 13:52:50|25492.04|25412.04|25490.04|25410.04|25492.04|25412.04|25490.04|25410.04|10
1734270780000|2024-12-15 13:53:00|25490.03|25410.03|25493.29|25413.29|25493.29|25413.29|25490.02|25410.02|10
1734270790000|2024-12-15 13:53:10|25492.95|25412.95|25496.36|25416.36|25496.94|25416.94|25492.58|25412.58|9
1734270800000|2024-12-15 13:53:20|25496.99|25416.99|25496.43|25416.43|25496.99|25416.99|25496.04|25416.04|9
1734270810000|2024-12-15 13:53:30|25496.45|25416.45|25496.09|25416.09|25496.68|25416.68|25496.09|25416.09|10
1734270820000|2024-12-15 13:53:40|25496.13|25416.13|25496.75|25416.75|25497.3|25417.3|25496.13|25416.13|10
1734270830000|2024-12-15 13:53:50|25496.79|25416.79|25495.99|25415.99|25496.79|25416.79|25495.84|25415.84|9
1734270840000|2024-12-15 13:54:00|25496.03|25416.03|25499.29|25419.29|25499.29|25419.29|25495.85|25415.85|9
1734270850000|2024-12-15 13:54:10|25499.23|25419.23|25497.03|25417.03|25499.41|25419.41|25497.01|25417.01|9
1734270860000|2024-12-15 13:54:20|25497.15|25417.15|25495.17|25415.17|25497.15|25417.15|25495.17|25415.17|10
1734270870000|2024-12-15 13:54:30|25493.93|25413.93|25493.41|25413.41|25494.54|25414.54|25493.35|25413.35|9
1734270880000|2024-12-15 13:54:40|25493.16|25413.16|25493.17|25413.17|25494.07|25414.07|25492.31|25412.31|10
1734270890000|2024-12-15 13:54:50|25492.89|25412.89|25492.98|25412.98|25494.25|25414.25|25492.68|25412.68|10
1734270900000|2024-12-15 13:55:00|25492.68|25412.68|25493.23|25413.23|25493.32|25413.32|25492.68|25412.68|9
1734270910000|2024-12-15 13:55:10|25492.25|25412.25|25491.6|25411.6|25492.41|25412.41|25491.6|25411.6|10
1734270920000|2024-12-15 13:55:20|25490.92|25410.92|25489.61|25409.61|25490.92|25410.92|25489.61|25409.61|10
1734270930000|2024-12-15 13:55:30|25489.44|25409.44|25484.87|25404.87|25489.44|25409.44|25484.87|25404.87|10
1734270940000|2024-12-15 13:55:40|25483.29|25403.29|25480.35|25400.35|25483.29|25403.29|25480.35|25400.35|10
1734270950000|2024-12-15 13:55:50|25480.24|25400.24|25481.98|25401.98|25481.98|25401.98|25480.23|25400.23|9
1734270960000|2024-12-15 13:56:00|25481.85|25401.85|25484.81|25404.81|25484.81|25404.81|25481.85|25401.85|10
1734270970000|2024-12-15 13:56:10|25485.53|25405.53|25487.33|25407.33|25487.33|25407.33|25485.53|25405.53|10
1734270980000|2024-12-15 13:56:20|25486.91|25406.91|25487.9|25407.9|25487.93|25407.93|25486.82|25406.82|10
1734270990000|2024-12-15 13:56:30|25487.98|25407.98|25487.33|25407.33|25488.04|25408.04|25487|25407|9
1734271000000|2024-12-15 13:56:40|25487.16|25407.16|25486.39|25406.39|25487.36|25407.36|25486.39|25406.39|10
1734271010000|2024-12-15 13:56:50|25486.37|25406.37|25486.34|25406.34|25486.5|25406.5|25485.24|25405.24|10
1734271020000|2024-12-15 13:57:00|25486.23|25406.23|25487.5|25407.5|25487.5|25407.5|25486.23|25406.23|10
1734271030000|2024-12-15 13:57:10|25488.01|25408.01|25483.83|25403.83|25488.17|25408.17|25483.83|25403.83|10
1734271040000|2024-12-15 13:57:20|25484.51|25404.51|25484.54|25404.54|25485.38|25405.38|25484.2|25404.2|10
1734271050000|2024-12-15 13:57:30|25484.94|25404.94|25482.23|25402.23|25485.13|25405.13|25482.23|25402.23|8
1734271060000|2024-12-15 13:57:40|25481.84|25401.84|25480.24|25400.24|25481.84|25401.84|25480.24|25400.24|9
1734271070000|2024-12-15 13:57:50|25479.79|25399.79|25479.41|25399.41|25479.79|25399.79|25479.41|25399.41|10
1734271080000|2024-12-15 13:58:00|25478.96|25398.96|25480.07|25400.07|25480.07|25400.07|25478.96|25398.96|10
1734271090000|2024-12-15 13:58:10|25480.87|25400.87|25481.35|25401.35|25482.09|25402.09|25480.84|25400.84|9
1734271100000|2024-12-15 13:58:20|25481.45|25401.45|25480.22|25400.22|25481.47|25401.47|25480.01|25400.01|10
1734271110000|2024-12-15 13:58:30|25479.73|25399.73|25477.89|25397.89|25479.94|25399.94|25477.89|25397.89|10
1734271120000|2024-12-15 13:58:40|25477.74|25397.74|25477.46|25397.46|25477.74|25397.74|25476.3|25396.3|10
1734271130000|2024-12-15 13:58:50|25477.61|25397.61|25478.94|25398.94|25479.04|25399.04|25477.61|25397.61|10
1734271140000|2024-12-15 13:59:00|25478.97|25398.97|25478.23|25398.23|25479.05|25399.05|25478.23|25398.23|8
1734271150000|2024-12-15 13:59:10|25477.67|25397.67|25474.38|25394.38|25477.67|25397.67|25474.38|25394.38|10
1734271160000|2024-12-15 13:59:20|25474.15|25394.15|25471.77|25391.77|25474.15|25394.15|25471.77|25391.77|10
1734271170000|2024-12-15 13:59:30|25471.52|25391.52|25470.37|25390.37|25471.64|25391.64|25470.37|25390.37|10
1734271180000|2024-12-15 13:59:40|25469.2|25389.2|25463.71|25383.71|25469.2|25389.2|25463.71|25383.71|10
1734271190000|2024-12-15 13:59:50|25463.68|25383.68|25461.99|25381.99|25463.68|25383.68|25461.99|25381.99|9
1734271200000|2024-12-15 14:00:00|25462.08|25382.08|25464.93|25384.93|25464.93|25384.93|25462.08|25382.08|10
1734271210000|2024-12-15 14:00:10|25464.8|25384.8|25464.88|25384.88|25464.89|25384.89|25464.52|25384.52|10
1734271220000|2024-12-15 14:00:20|25464.65|25384.65|25463.58|25383.58|25465.14|25385.14|25463.26|25383.26|9
1734271230000|2024-12-15 14:00:30|25463.7|25383.7|25465.45|25385.45|25465.62|25385.62|25463.67|25383.67|9
1734271240000|2024-12-15 14:00:40|25465.48|25385.48|25467.79|25387.79|25467.79|25387.79|25465.19|25385.19|10
1734271250000|2024-12-15 14:00:50|25468.37|25388.37|25467.83|25387.83|25468.37|25388.37|25467.45|25387.45|8
1734271260000|2024-12-15 14:01:00|25467.67|25387.67|25471.1|25391.1|25471.1|25391.1|25467.4|25387.4|10
1734271270000|2024-12-15 14:01:10|25471.77|25391.77|25474.16|25394.16|25474.16|25394.16|25471.67|25391.67|10
1734271280000|2024-12-15 14:01:20|25474.65|25394.65|25476|25396|25476.4|25396.4|25474.44|25394.44|10
1734271290000|2024-12-15 14:01:30|25476.05|25396.05|25475.24|25395.24|25476.86|25396.86|25475.24|25395.24|10
1734271300000|2024-12-15 14:01:40|25474.84|25394.84|25475.65|25395.65|25475.65|25395.65|25474.64|25394.64|7
1734271310000|2024-12-15 14:01:50|25475.71|25395.71|25477.87|25397.87|25477.87|25397.87|25475.46|25395.46|10
1734271320000|2024-12-15 14:02:00|25477.74|25397.74|25478.53|25398.53|25478.94|25398.94|25477.74|25397.74|9
1734271330000|2024-12-15 14:02:10|25477.41|25397.41|25475.34|25395.34|25477.41|25397.41|25475.18|25395.18|10
1734271340000|2024-12-15 14:02:20|25474.65|25394.65|25471.06|25391.06|25474.65|25394.65|25471.06|25391.06|10
1734271350000|2024-12-15 14:02:30|25471.03|25391.03|25467.37|25387.37|25471.03|25391.03|25467.37|25387.37|10
1734271360000|2024-12-15 14:02:40|25467.2|25387.2|25466.41|25386.41|25467.98|25387.98|25466.41|25386.41|10
1734271370000|2024-12-15 14:02:50|25466.43|25386.43|25463.94|25383.94|25466.49|25386.49|25463.59|25383.59|10
1734271380000|2024-12-15 14:03:00|25463.93|25383.93|25467.95|25387.95|25467.95|25387.95|25463.93|25383.93|10
1734271390000|2024-12-15 14:03:10|25468.03|25388.03|25469.79|25389.79|25469.79|25389.79|25468.03|25388.03|10
1734271400000|2024-12-15 14:03:20|25470.14|25390.14|25466.17|25386.17|25470.14|25390.14|25466.17|25386.17|10
1734271410000|2024-12-15 14:03:30|25465.02|25385.02|25465.39|25385.39|25465.39|25385.39|25464.09|25384.09|10
1734271420000|2024-12-15 14:03:40|25465.9|25385.9|25462.33|25382.33|25465.9|25385.9|25462.2|25382.2|10
1734271430000|2024-12-15 14:03:50|25462.44|25382.44|25461|25381|25462.57|25382.57|25460.69|25380.69|10
1734271440000|2024-12-15 14:04:00|25460.54|25380.54|25462.18|25382.18|25462.18|25382.18|25460.34|25380.34|9
1734271450000|2024-12-15 14:04:10|25462.14|25382.14|25462.37|25382.37|25462.39|25382.39|25461.05|25381.05|9
1734271460000|2024-12-15 14:04:20|25461.89|25381.89|25461.16|25381.16|25461.89|25381.89|25460.91|25380.91|10
1734271470000|2024-12-15 14:04:30|25461.14|25381.14|25457.93|25377.93|25461.14|25381.14|25457.93|25377.93|10
1734271480000|2024-12-15 14:04:40|25458.34|25378.34|25457.35|25377.35|25458.43|25378.43|25457.31|25377.31|9
1734271490000|2024-12-15 14:04:50|25457.32|25377.32|25454.37|25374.37|25457.32|25377.32|25454.37|25374.37|10
1734271500000|2024-12-15 14:05:00|25454.03|25374.03|25453.75|25373.75|25454.2|25374.2|25452.88|25372.88|10
1734271510000|2024-12-15 14:05:10|25454.36|25374.36|25458.37|25378.37|25458.37|25378.37|25454.36|25374.36|9
1734271520000|2024-12-15 14:05:20|25458.44|25378.44|25456.72|25376.72|25458.44|25378.44|25456.62|25376.62|9
1734271530000|2024-12-15 14:05:30|25456.94|25376.94|25456.27|25376.27|25457.29|25377.29|25456.27|25376.27|10
1734271540000|2024-12-15 14:05:40|25455.87|25375.87|25455.36|25375.36|25455.87|25375.87|25455.22|25375.22|10
1734271550000|2024-12-15 14:05:50|25455.6|25375.6|25459.58|25379.58|25459.58|25379.58|25455.6|25375.6|10
1734271560000|2024-12-15 14:06:00|25460.06|25380.06|25458.16|25378.16|25460.22|25380.22|25458.16|25378.16|9
1734271570000|2024-12-15 14:06:10|25457.9|25377.9|25458.64|25378.64|25458.64|25378.64|25457.65|25377.65|9
1734271580000|2024-12-15 14:06:20|25458.83|25378.83|25463.25|25383.25|25463.25|25383.25|25458.83|25378.83|10
1734271590000|2024-12-15 14:06:30|25462.5|25382.5|25462.17|25382.17|25463.32|25383.32|25462.07|25382.07|9
1734271600000|2024-12-15 14:06:40|25463.19|25383.19|25464.2|25384.2|25464.66|25384.66|25463.19|25383.19|10
1734271610000|2024-12-15 14:06:50|25464.63|25384.63|25464.73|25384.73|25464.73|25384.73|25463.76|25383.76|10
1734271620000|2024-12-15 14:07:00|25465.29|25385.29|25467.5|25387.5|25467.71|25387.71|25465.09|25385.09|10
1734271630000|2024-12-15 14:07:10|25468.06|25388.06|25468.25|25388.25|25468.46|25388.46|25467.76|25387.76|10
1734271640000|2024-12-15 14:07:20|25467.99|25387.99|25469.57|25389.57|25469.57|25389.57|25467.99|25387.99|10
1734271650000|2024-12-15 14:07:30|25469.77|25389.77|25471.48|25391.48|25471.48|25391.48|25469.75|25389.75|10
1734271660000|2024-12-15 14:07:40|25471.43|25391.43|25472.47|25392.47|25472.47|25392.47|25471.41|25391.41|10
1734271670000|2024-12-15 14:07:50|25472.52|25392.52|25474.03|25394.03|25474.05|25394.05|25472.52|25392.52|10
1734271680000|2024-12-15 14:08:00|25474.07|25394.07|25475.12|25395.12|25475.12|25395.12|25473.08|25393.08|10
1734271690000|2024-12-15 14:08:10|25474.71|25394.71|25475.96|25395.96|25476.17|25396.17|25474|25394|9
1734271700000|2024-12-15 14:08:20|25475.53|25395.53|25476.39|25396.39|25476.82|25396.82|25474.93|25394.93|10
1734271710000|2024-12-15 14:08:30|25476.37|25396.37|25478.12|25398.12|25478.12|25398.12|25476.37|25396.37|10
1734271720000|2024-12-15 14:08:40|25479.07|25399.07|25483.56|25403.56|25483.56|25403.56|25479.01|25399.01|8
1734271730000|2024-12-15 14:08:50|25483.85|25403.85|25483.49|25403.49|25483.85|25403.85|25482.48|25402.48|10
1734271740000|2024-12-15 14:09:00|25483.53|25403.53|25482.05|25402.05|25483.53|25403.53|25482.05|25402.05|8
1734271750000|2024-12-15 14:09:10|25482.16|25402.16|25482.38|25402.38|25482.81|25402.81|25481.79|25401.79|10
1734271760000|2024-12-15 14:09:20|25482.39|25402.39|25481.37|25401.37|25482.39|25402.39|25481.37|25401.37|7
1734271770000|2024-12-15 14:09:30|25481.32|25401.32|25482.03|25402.03|25482.25|25402.25|25479.86|25399.86|10
1734271780000|2024-12-15 14:09:40|25481.95|25401.95|25484.58|25404.58|25484.58|25404.58|25481.95|25401.95|9
1734271790000|2024-12-15 14:09:50|25485.07|25405.07|25485.36|25405.36|25485.36|25405.36|25484.93|25404.93|10
1734271800000|2024-12-15 14:10:00|25485.8|25405.8|25489.37|25409.37|25489.56|25409.56|25485.8|25405.8|10
1734271810000|2024-12-15 14:10:10|25489.38|25409.38|25491.85|25411.85|25491.85|25411.85|25489.18|25409.18|10
1734271820000|2024-12-15 14:10:20|25491.74|25411.74|25491.37|25411.37|25491.74|25411.74|25491.26|25411.26|10
1734271830000|2024-12-15 14:10:30|25491.38|25411.38|25490.81|25410.81|25491.38|25411.38|25490.8|25410.8|9
1734271840000|2024-12-15 14:10:40|25490.79|25410.79|25492.63|25412.63|25492.69|25412.69|25490.79|25410.79|10
1734271850000|2024-12-15 14:10:50|25492.62|25412.62|25492.19|25412.19|25492.62|25412.62|25492.19|25412.19|10
1734271860000|2024-12-15 14:11:00|25492.07|25412.07|25492.35|25412.35|25492.52|25412.52|25492.07|25412.07|9
1734271870000|2024-12-15 14:11:10|25492.47|25412.47|25492.48|25412.48|25493.5|25413.5|25492.47|25412.47|10
1734271880000|2024-12-15 14:11:20|25492.67|25412.67|25490.54|25410.54|25492.67|25412.67|25490.54|25410.54|10
1734271890000|2024-12-15 14:11:30|25490.74|25410.74|25491.08|25411.08|25491.08|25411.08|25489.69|25409.69|10
1734271900000|2024-12-15 14:11:40|25491.11|25411.11|25492.75|25412.75|25492.75|25412.75|25491|25411|10
1734271910000|2024-12-15 14:11:50|25492.29|25412.29|25490.82|25410.82|25492.29|25412.29|25490.82|25410.82|9
1734271920000|2024-12-15 14:12:00|25490.71|25410.71|25490.43|25410.43|25490.75|25410.75|25490.22|25410.22|10
1734271930000|2024-12-15 14:12:10|25490.8|25410.8|25496.81|25416.81|25496.81|25416.81|25490.8|25410.8|10
1734271940000|2024-12-15 14:12:20|25496.72|25416.72|25498.14|25418.14|25498.14|25418.14|25496.53|25416.53|10
1734271950000|2024-12-15 14:12:30|25498.13|25418.13|25500.08|25420.08|25500.08|25420.08|25498.13|25418.13|10
1734271960000|2024-12-15 14:12:40|25500.74|25420.74|25500.74|25420.74|25501.39|25421.39|25500.73|25420.73|10
1734271970000|2024-12-15 14:12:50|25500.69|25420.69|25500.39|25420.39|25501.7|25421.7|25500.39|25420.39|10
1734271980000|2024-12-15 14:13:00|25500.43|25420.43|25499.74|25419.74|25500.65|25420.65|25499.59|25419.59|10
1734271990000|2024-12-15 14:13:10|25499.64|25419.64|25498.89|25418.89|25499.85|25419.85|25498.5|25418.5|10
1734272000000|2024-12-15 14:13:20|25499.31|25419.31|25499.18|25419.18|25499.5|25419.5|25499.15|25419.15|10
1734272010000|2024-12-15 14:13:30|25499.19|25419.19|25498.87|25418.87|25499.19|25419.19|25498.51|25418.51|9
1734272020000|2024-12-15 14:13:40|25498.38|25418.38|25494.11|25414.11|25498.5|25418.5|25494.11|25414.11|9
1734272030000|2024-12-15 14:13:50|25494.07|25414.07|25492.08|25412.08|25494.61|25414.61|25492.08|25412.08|10
1734272040000|2024-12-15 14:14:00|25491.96|25411.96|25491.75|25411.75|25492.29|25412.29|25491.62|25411.62|10
1734272050000|2024-12-15 14:14:10|25491.8|25411.8|25492|25412|25492.03|25412.03|25491.55|25411.55|10
1734272060000|2024-12-15 14:14:20|25492.01|25412.01|25492.25|25412.25|25492.62|25412.62|25491.61|25411.61|10
1734272070000|2024-12-15 14:14:30|25491.81|25411.81|25492.35|25412.35|25492.68|25412.68|25491.81|25411.81|10
1734272080000|2024-12-15 14:14:40|25492.25|25412.25|25493.38|25413.38|25493.38|25413.38|25492.09|25412.09|10
1734272090000|2024-12-15 14:14:50|25493.51|25413.51|25494.58|25414.58|25494.58|25414.58|25493.51|25413.51|7
1734272100000|2024-12-15 14:15:00|25494.6|25414.6|25494.99|25414.99|25495.06|25415.06|25494.52|25414.52|10
1734272110000|2024-12-15 14:15:10|25495.18|25415.18|25498.64|25418.64|25498.64|25418.64|25495.18|25415.18|10
1734272120000|2024-12-15 14:15:20|25498.97|25418.97|25496.76|25416.76|25499.33|25419.33|25496.76|25416.76|9
1734272130000|2024-12-15 14:15:30|25495.6|25415.6|25495.77|25415.77|25496.01|25416.01|25495.41|25415.41|10
1734272140000|2024-12-15 14:15:40|25496.19|25416.19|25496.69|25416.69|25496.69|25416.69|25494.58|25414.58|10
1734272150000|2024-12-15 14:15:50|25497.12|25417.12|25501.53|25421.53|25501.53|25421.53|25497.12|25417.12|10
1734272160000|2024-12-15 14:16:00|25501.92|25421.92|25504.16|25424.16|25504.16|25424.16|25501.92|25421.92|10
1734272170000|2024-12-15 14:16:10|25504.57|25424.57|25505.33|25425.33|25507.33|25427.33|25504.57|25424.57|10
1734272180000|2024-12-15 14:16:20|25505.25|25425.25|25506.57|25426.57|25506.96|25426.96|25505.25|25425.25|10
1734272190000|2024-12-15 14:16:30|25506.79|25426.79|25509.44|25429.44|25509.44|25429.44|25506.73|25426.73|10
1734272200000|2024-12-15 14:16:40|25509.77|25429.77|25512.39|25432.39|25512.39|25432.39|25509.77|25429.77|10
1734272210000|2024-12-15 14:16:50|25512.46|25432.46|25515.64|25435.64|25515.64|25435.64|25512.46|25432.46|10
1734272220000|2024-12-15 14:17:00|25515.65|25435.65|25515.79|25435.79|25515.79|25435.79|25515.25|25435.25|10
1734272230000|2024-12-15 14:17:10|25515.8|25435.8|25514.65|25434.65|25515.86|25435.86|25514.65|25434.65|10
1734272240000|2024-12-15 14:17:20|25514.67|25434.67|25514.35|25434.35|25514.67|25434.67|25513.9|25433.9|10
1734272250000|2024-12-15 14:17:30|25514.48|25434.48|25514.33|25434.33|25516.79|25436.79|25514.33|25434.33|10
1734272260000|2024-12-15 14:17:40|25514.22|25434.22|25513.08|25433.08|25514.28|25434.28|25513.08|25433.08|10
1734272270000|2024-12-15 14:17:50|25512.79|25432.79|25513.82|25433.82|25514.13|25434.13|25512.79|25432.79|9
1734272280000|2024-12-15 14:18:00|25512.99|25432.99|25514.06|25434.06|25514.06|25434.06|25512.92|25432.92|10
1734272290000|2024-12-15 14:18:10|25514.1|25434.1|25515.77|25435.77|25515.77|25435.77|25513.56|25433.56|10
1734272300000|2024-12-15 14:18:20|25515.03|25435.03|25515.89|25435.89|25515.89|25435.89|25514.91|25434.91|10
1734272310000|2024-12-15 14:18:30|25517.02|25437.02|25517.92|25437.92|25517.92|25437.92|25517.02|25437.02|9
1734272320000|2024-12-15 14:18:40|25517.52|25437.52|25518.13|25438.13|25518.13|25438.13|25517.17|25437.17|10
1734272330000|2024-12-15 14:18:50|25518.14|25438.14|25518.11|25438.11|25518.86|25438.86|25518.11|25438.11|10
1734272340000|2024-12-15 14:19:00|25518.02|25438.02|25522.62|25442.62|25522.66|25442.66|25518.02|25438.02|10
1734272350000|2024-12-15 14:19:10|25523.99|25443.99|25530.45|25450.45|25531.25|25451.25|25523.99|25443.99|10
1734272360000|2024-12-15 14:19:20|25530.56|25450.56|25534.89|25454.89|25536.21|25456.21|25530.56|25450.56|10
1734272370000|2024-12-15 14:19:30|25534.84|25454.84|25535.83|25455.83|25536.13|25456.13|25534.84|25454.84|9
1734272380000|2024-12-15 14:19:40|25535.87|25455.87|25537.53|25457.53|25537.63|25457.63|25535.87|25455.87|10
1734272390000|2024-12-15 14:19:50|25537.65|25457.65|25533.95|25453.95|25537.65|25457.65|25533.95|25453.95|9
1734272400000|2024-12-15 14:20:00|25533.59|25453.59|25527.92|25447.92|25533.59|25453.59|25527.92|25447.92|10
1734272410000|2024-12-15 14:20:10|25526.41|25446.41|25522.28|25442.28|25526.41|25446.41|25519.95|25439.95|10
1734272420000|2024-12-15 14:20:20|25523.08|25443.08|25525.73|25445.73|25526.26|25446.26|25522.09|25442.09|10
1734272430000|2024-12-15 14:20:30|25525.7|25445.7|25525.59|25445.59|25525.7|25445.7|25525.11|25445.11|10
1734272440000|2024-12-15 14:20:40|25525.68|25445.68|25526.14|25446.14|25526.32|25446.32|25525.68|25445.68|9
1734272450000|2024-12-15 14:20:50|25525.62|25445.62|25522.13|25442.13|25525.62|25445.62|25522.13|25442.13|9
1734272460000|2024-12-15 14:21:00|25521.89|25441.89|25522.04|25442.04|25523.06|25443.06|25521.21|25441.21|10
1734272470000|2024-12-15 14:21:10|25521.92|25441.92|25520.91|25440.91|25523.1|25443.1|25520.91|25440.91|9
1734272480000|2024-12-15 14:21:20|25521.06|25441.06|25522.32|25442.32|25522.32|25442.32|25520.99|25440.99|10
1734272490000|2024-12-15 14:21:30|25522.19|25442.19|25522.38|25442.38|25523.22|25443.22|25521.73|25441.73|10
1734272500000|2024-12-15 14:21:40|25522.04|25442.04|25523.94|25443.94|25523.94|25443.94|25520.72|25440.72|10
1734272510000|2024-12-15 14:21:50|25524.55|25444.55|25525.81|25445.81|25525.81|25445.81|25524.54|25444.54|10
1734272520000|2024-12-15 14:22:00|25526.07|25446.07|25529.27|25449.27|25529.27|25449.27|25526.07|25446.07|9
1734272530000|2024-12-15 14:22:10|25529.84|25449.84|25532.28|25452.28|25532.28|25452.28|25529.55|25449.55|10
1734272540000|2024-12-15 14:22:20|25532.64|25452.64|25533.68|25453.68|25534.01|25454.01|25532.64|25452.64|10
1734272550000|2024-12-15 14:22:30|25533.69|25453.69|25536.55|25456.55|25536.55|25456.55|25533.68|25453.68|10
1734272560000|2024-12-15 14:22:40|25536.78|25456.78|25537.13|25457.13|25537.48|25457.48|25536.24|25456.24|10
1734272570000|2024-12-15 14:22:50|25536.77|25456.77|25537.36|25457.36|25538.18|25458.18|25536.77|25456.77|10
1734272580000|2024-12-15 14:23:00|25537.14|25457.14|25536.47|25456.47|25537.16|25457.16|25536.47|25456.47|10
1734272590000|2024-12-15 14:23:10|25536.63|25456.63|25538.18|25458.18|25538.18|25458.18|25536.63|25456.63|10
1734272600000|2024-12-15 14:23:20|25538.8|25458.8|25537.88|25457.88|25538.86|25458.86|25537.36|25457.36|10
1734272610000|2024-12-15 14:23:30|25538|25458|25538.7|25458.7|25539.11|25459.11|25538|25458|10
1734272620000|2024-12-15 14:23:40|25538.78|25458.78|25539.99|25459.99|25540.15|25460.15|25538.73|25458.73|10
1734272630000|2024-12-15 14:23:50|25540.79|25460.79|25542.54|25462.54|25542.54|25462.54|25540.79|25460.79|10
1734272640000|2024-12-15 14:24:00|25542.63|25462.63|25544.78|25464.78|25544.78|25464.78|25542.29|25462.29|10
1734272650000|2024-12-15 14:24:10|25545.27|25465.27|25552.13|25472.13|25552.13|25472.13|25544.99|25464.99|10
1734272660000|2024-12-15 14:24:20|25552.1|25472.1|25547.27|25467.27|25552.18|25472.18|25547.27|25467.27|10
1734272670000|2024-12-15 14:24:30|25547.88|25467.88|25548.56|25468.56|25548.69|25468.69|25547.23|25467.23|10
1734272680000|2024-12-15 14:24:40|25548.64|25468.64|25548.28|25468.28|25548.66|25468.66|25548.14|25468.14|9
1734272690000|2024-12-15 14:24:50|25548.29|25468.29|25551.12|25471.12|25551.66|25471.66|25548.29|25468.29|10
1734272700000|2024-12-15 14:25:00|25550.27|25470.27|25547.94|25467.94|25550.27|25470.27|25547.66|25467.66|10
1734272710000|2024-12-15 14:25:10|25547.68|25467.68|25548.08|25468.08|25548.08|25468.08|25545.32|25465.32|10
1734272720000|2024-12-15 14:25:20|25548.27|25468.27|25546.21|25466.21|25548.37|25468.37|25546.21|25466.21|9
1734272730000|2024-12-15 14:25:30|25546.72|25466.72|25548.82|25468.82|25549.17|25469.17|25546.72|25466.72|9
1734272740000|2024-12-15 14:25:40|25548.44|25468.44|25547.56|25467.56|25548.63|25468.63|25546.88|25466.88|10
1734272750000|2024-12-15 14:25:50|25547.68|25467.68|25548.91|25468.91|25549.03|25469.03|25547.68|25467.68|10
1734272760000|2024-12-15 14:26:00|25548.6|25468.6|25548.49|25468.49|25548.6|25468.6|25547.49|25467.49|9
1734272770000|2024-12-15 14:26:10|25548.52|25468.52|25544.19|25464.19|25548.52|25468.52|25544.19|25464.19|9
1734272780000|2024-12-15 14:26:20|25544.31|25464.31|25533.32|25453.32|25544.31|25464.31|25533.28|25453.28|10
1734272790000|2024-12-15 14:26:30|25533.33|25453.33|25540.43|25460.43|25541.54|25461.54|25533.33|25453.33|10
1734272800000|2024-12-15 14:26:40|25540.32|25460.32|25541.25|25461.25|25541.25|25461.25|25539.59|25459.59|10
1734272810000|2024-12-15 14:26:50|25541.38|25461.38|25543.3|25463.3|25544.06|25464.06|25541.38|25461.38|9
1734272820000|2024-12-15 14:27:00|25543.52|25463.52|25542.43|25462.43|25544.01|25464.01|25542.43|25462.43|10
1734272830000|2024-12-15 14:27:10|25542.49|25462.49|25543.17|25463.17|25543.17|25463.17|25541.48|25461.48|9
1734272840000|2024-12-15 14:27:20|25544.84|25464.84|25544.34|25464.34|25544.89|25464.89|25543.1|25463.1|9
1734272850000|2024-12-15 14:27:30|25544.74|25464.74|25547.36|25467.36|25547.36|25467.36|25544.74|25464.74|9
1734272860000|2024-12-15 14:27:40|25547.97|25467.97|25550.53|25470.53|25550.69|25470.69|25547.97|25467.97|10
1734272870000|2024-12-15 14:27:50|25550.82|25470.82|25552.59|25472.59|25552.59|25472.59|25550.82|25470.82|10
1734272880000|2024-12-15 14:28:00|25552.6|25472.6|25550.29|25470.29|25552.63|25472.63|25550.29|25470.29|10
1734272890000|2024-12-15 14:28:10|25550.27|25470.27|25550.1|25470.1|25551.67|25471.67|25550.04|25470.04|10
1734272900000|2024-12-15 14:28:20|25550.3|25470.3|25550.75|25470.75|25550.75|25470.75|25549.73|25469.73|10
1734272910000|2024-12-15 14:28:30|25548.43|25468.43|25545.69|25465.69|25548.6|25468.6|25545.69|25465.69|9
1734272920000|2024-12-15 14:28:40|25545.57|25465.57|25543.21|25463.21|25545.57|25465.57|25542.94|25462.94|10
1734272930000|2024-12-15 14:28:50|25543.12|25463.12|25539.43|25459.43|25543.12|25463.12|25539.43|25459.43|10
1734272940000|2024-12-15 14:29:00|25539.51|25459.51|25537.67|25457.67|25540|25460|25537.62|25457.62|10
1734272950000|2024-12-15 14:29:10|25537.24|25457.24|25529.64|25449.64|25537.24|25457.24|25529.64|25449.64|10
1734272960000|2024-12-15 14:29:20|25529.19|25449.19|25527.38|25447.38|25529.4|25449.4|25526.48|25446.48|10
1734272970000|2024-12-15 14:29:30|25526.89|25446.89|25528.05|25448.05|25528.05|25448.05|25525.98|25445.98|10
1734272980000|2024-12-15 14:29:40|25528.08|25448.08|25530.04|25450.04|25530.06|25450.06|25528.08|25448.08|10
1734272990000|2024-12-15 14:29:50|25530.05|25450.05|25532.69|25452.69|25532.69|25452.69|25530.05|25450.05|10
1734273000000|2024-12-15 14:30:00|25532.71|25452.71|25534.01|25454.01|25534.03|25454.03|25532.71|25452.71|9
1734273010000|2024-12-15 14:30:10|25534.05|25454.05|25535.4|25455.4|25535.4|25455.4|25534.05|25454.05|10
1734273020000|2024-12-15 14:30:20|25534.91|25454.91|25534.68|25454.68|25535.51|25455.51|25534.68|25454.68|10
1734273030000|2024-12-15 14:30:30|25534.37|25454.37|25532.95|25452.95|25534.37|25454.37|25532.95|25452.95|9
1734273040000|2024-12-15 14:30:40|25532.42|25452.42|25531.13|25451.13|25532.42|25452.42|25530.67|25450.67|10
1734273050000|2024-12-15 14:30:50|25531.27|25451.27|25531.24|25451.24|25531.54|25451.54|25530.72|25450.72|10
1734273060000|2024-12-15 14:31:00|25530.91|25450.91|25530.69|25450.69|25530.91|25450.91|25529.82|25449.82|10
1734273070000|2024-12-15 14:31:10|25530.73|25450.73|25531.82|25451.82|25532.09|25452.09|25529.99|25449.99|10
1734273080000|2024-12-15 14:31:20|25531.63|25451.63|25521.8|25441.8|25531.63|25451.63|25521.8|25441.8|10
1734273090000|2024-12-15 14:31:30|25521.42|25441.42|25518.21|25438.21|25521.42|25441.42|25517.4|25437.4|10
1734273100000|2024-12-15 14:31:40|25518.32|25438.32|25509.92|25429.92|25518.32|25438.32|25509.92|25429.92|10
1734273110000|2024-12-15 14:31:50|25509.79|25429.79|25508.99|25428.99|25509.79|25429.79|25507.79|25427.79|9
1734273120000|2024-12-15 14:32:00|25507.57|25427.57|25505.94|25425.94|25507.62|25427.62|25505.39|25425.39|10
1734273130000|2024-12-15 14:32:10|25506.08|25426.08|25503.02|25423.02|25506.09|25426.09|25503.02|25423.02|10
1734273140000|2024-12-15 14:32:20|25502.68|25422.68|25504.88|25424.88|25504.88|25424.88|25502.05|25422.05|10
1734273150000|2024-12-15 14:32:30|25505.45|25425.45|25504.32|25424.32|25505.45|25425.45|25504.32|25424.32|10
1734273160000|2024-12-15 14:32:40|25504.4|25424.4|25498.64|25418.64|25504.97|25424.97|25498.64|25418.64|10
1734273170000|2024-12-15 14:32:50|25498.09|25418.09|25498.84|25418.84|25498.84|25418.84|25497.94|25417.94|10
1734273180000|2024-12-15 14:33:00|25499.19|25419.19|25508.52|25428.52|25508.52|25428.52|25499.19|25419.19|10
1734273190000|2024-12-15 14:33:10|25510.16|25430.16|25510.51|25430.51|25510.65|25430.65|25509.5|25429.5|10
1734273200000|2024-12-15 14:33:20|25510.23|25430.23|25507.45|25427.45|25510.24|25430.24|25507.45|25427.45|10
1734273210000|2024-12-15 14:33:30|25507.9|25427.9|25505.45|25425.45|25507.9|25427.9|25505.45|25425.45|10
1734273220000|2024-12-15 14:33:40|25505.4|25425.4|25507.08|25427.08|25507.08|25427.08|25505.38|25425.38|10
1734273230000|2024-12-15 14:33:50|25507.11|25427.11|25505.29|25425.29|25507.11|25427.11|25505.23|25425.23|10
1734273240000|2024-12-15 14:34:00|25504.81|25424.81|25504.37|25424.37|25504.81|25424.81|25504.3|25424.3|10
1734273250000|2024-12-15 14:34:10|25504.48|25424.48|25504.74|25424.74|25505.21|25425.21|25504.21|25424.21|10
1734273260000|2024-12-15 14:34:20|25504.78|25424.78|25504.06|25424.06|25505.45|25425.45|25504.06|25424.06|10
1734273270000|2024-12-15 14:34:30|25504.44|25424.44|25506.06|25426.06|25506.38|25426.38|25504.44|25424.44|10
1734273280000|2024-12-15 14:34:40|25505.89|25425.89|25505.12|25425.12|25506.64|25426.64|25505.12|25425.12|10
1734273290000|2024-12-15 14:34:50|25505.08|25425.08|25505.28|25425.28|25505.5|25425.5|25505.08|25425.08|10
1734273300000|2024-12-15 14:35:00|25505.17|25425.17|25505.64|25425.64|25505.99|25425.99|25505.17|25425.17|10
1734273310000|2024-12-15 14:35:10|25505.8|25425.8|25505.65|25425.65|25506.26|25426.26|25505.23|25425.23|10
1734273320000|2024-12-15 14:35:20|25505.68|25425.68|25503.11|25423.11|25505.68|25425.68|25502.82|25422.82|10
1734273330000|2024-12-15 14:35:30|25503.55|25423.55|25502.55|25422.55|25504.83|25424.83|25502.4|25422.4|10
1734273340000|2024-12-15 14:35:40|25502.57|25422.57|25502.22|25422.22|25504.2|25424.2|25502.22|25422.22|10
1734273350000|2024-12-15 14:35:50|25502|25422|25501.1|25421.1|25502|25422|25500.98|25420.98|10
1734273360000|2024-12-15 14:36:00|25501.11|25421.11|25502.65|25422.65|25502.65|25422.65|25501.11|25421.11|10
1734273370000|2024-12-15 14:36:10|25502.94|25422.94|25502.29|25422.29|25503.19|25423.19|25502.29|25422.29|10
1734273380000|2024-12-15 14:36:20|25502.2|25422.2|25501.02|25421.02|25502.2|25422.2|25500.49|25420.49|10
1734273390000|2024-12-15 14:36:30|25500.81|25420.81|25498.85|25418.85|25500.81|25420.81|25498.8|25418.8|10
1734273400000|2024-12-15 14:36:40|25498.81|25418.81|25499.37|25419.37|25499.37|25419.37|25498.26|25418.26|9
1734273410000|2024-12-15 14:36:50|25499.49|25419.49|25496.3|25416.3|25499.53|25419.53|25496.3|25416.3|10
1734273420000|2024-12-15 14:37:00|25495.07|25415.07|25495.52|25415.52|25495.52|25415.52|25494.22|25414.22|10
1734273430000|2024-12-15 14:37:10|25495.7|25415.7|25496.91|25416.91|25496.91|25416.91|25495.7|25415.7|9
1734273440000|2024-12-15 14:37:20|25496.5|25416.5|25499.03|25419.03|25499.2|25419.2|25496.22|25416.22|10
1734273450000|2024-12-15 14:37:30|25499.88|25419.88|25502.81|25422.81|25502.81|25422.81|25499.88|25419.88|10
1734273460000|2024-12-15 14:37:40|25503.46|25423.46|25508.15|25428.15|25508.15|25428.15|25503.46|25423.46|10
1734273470000|2024-12-15 14:37:50|25508.13|25428.13|25514.4|25434.4|25514.4|25434.4|25508.13|25428.13|10
1734273480000|2024-12-15 14:38:00|25515.86|25435.86|25524.38|25444.38|25524.38|25444.38|25515.86|25435.86|10
1734273490000|2024-12-15 14:38:10|25524.06|25444.06|25524.68|25444.68|25524.68|25444.68|25523.31|25443.31|10
1734273500000|2024-12-15 14:38:20|25524.65|25444.65|25524.67|25444.67|25525.09|25445.09|25524.25|25444.25|10
1734273510000|2024-12-15 14:38:30|25524.26|25444.26|25523.06|25443.06|25524.26|25444.26|25522.82|25442.82|8
1734273520000|2024-12-15 14:38:40|25523.02|25443.02|25522.02|25442.02|25523.03|25443.03|25521.93|25441.93|9
1734273530000|2024-12-15 14:38:50|25521.4|25441.4|25517.82|25437.82|25521.4|25441.4|25517.82|25437.82|10
1734273540000|2024-12-15 14:39:00|25517.47|25437.47|25517.57|25437.57|25517.57|25437.57|25517.29|25437.29|8
1734273550000|2024-12-15 14:39:10|25517.14|25437.14|25518.16|25438.16|25518.16|25438.16|25516.48|25436.48|10
1734273560000|2024-12-15 14:39:20|25518.33|25438.33|25518.42|25438.42|25519.25|25439.25|25518.33|25438.33|9
1734273570000|2024-12-15 14:39:30|25517.72|25437.72|25518.05|25438.05|25518.05|25438.05|25517.31|25437.31|10
1734273580000|2024-12-15 14:39:40|25517.48|25437.48|25517.45|25437.45|25518.34|25438.34|25517.45|25437.45|9
1734273590000|2024-12-15 14:39:50|25517.4|25437.4|25518.13|25438.13|25518.21|25438.21|25517.32|25437.32|10
1734273600000|2024-12-15 14:40:00|25518.57|25438.57|25519.27|25439.27|25519.41|25439.41|25518.35|25438.35|10
1734273610000|2024-12-15 14:40:10|25519.67|25439.67|25518.55|25438.55|25519.69|25439.69|25518.55|25438.55|10
1734273620000|2024-12-15 14:40:20|25518.33|25438.33|25517.03|25437.03|25518.33|25438.33|25516.87|25436.87|10
1734273630000|2024-12-15 14:40:30|25516.53|25436.53|25520.33|25440.33|25520.33|25440.33|25516.12|25436.12|10
1734273640000|2024-12-15 14:40:40|25520.28|25440.28|25521.35|25441.35|25521.37|25441.37|25519.7|25439.7|9
1734273650000|2024-12-15 14:40:50|25521.07|25441.07|25516.45|25436.45|25521.07|25441.07|25516.45|25436.45|10
1734273660000|2024-12-15 14:41:00|25516.32|25436.32|25514.1|25434.1|25516.46|25436.46|25514.1|25434.1|10
1734273670000|2024-12-15 14:41:10|25514.11|25434.11|25515.69|25435.69|25515.69|25435.69|25514.05|25434.05|10
1734273680000|2024-12-15 14:41:20|25516.39|25436.39|25516.93|25436.93|25516.93|25436.93|25516.39|25436.39|7
1734273690000|2024-12-15 14:41:30|25516.76|25436.76|25516.43|25436.43|25516.88|25436.88|25516.35|25436.35|10
1734273700000|2024-12-15 14:41:40|25516.32|25436.32|25516.6|25436.6|25516.6|25436.6|25516.13|25436.13|10
1734273710000|2024-12-15 14:41:50|25516.63|25436.63|25517.47|25437.47|25517.48|25437.48|25516.63|25436.63|8
1734273720000|2024-12-15 14:42:00|25517.44|25437.44|25518.29|25438.29|25518.34|25438.34|25517.4|25437.4|9
1734273730000|2024-12-15 14:42:10|25518.88|25438.88|25519.73|25439.73|25519.73|25439.73|25518.69|25438.69|10
1734273740000|2024-12-15 14:42:20|25520.6|25440.6|25522.96|25442.96|25522.96|25442.96|25520.6|25440.6|10
1734273750000|2024-12-15 14:42:30|25522.84|25442.84|25523.94|25443.94|25523.94|25443.94|25522.61|25442.61|10
1734273760000|2024-12-15 14:42:40|25524.02|25444.02|25525.23|25445.23|25525.23|25445.23|25523.97|25443.97|10
1734273770000|2024-12-15 14:42:50|25525.68|25445.68|25526.91|25446.91|25526.92|25446.92|25525.68|25445.68|10
1734273780000|2024-12-15 14:43:00|25526.83|25446.83|25528.01|25448.01|25528.79|25448.79|25526.3|25446.3|10
1734273790000|2024-12-15 14:43:10|25527.97|25447.97|25528.72|25448.72|25529.3|25449.3|25527.91|25447.91|10
1734273800000|2024-12-15 14:43:20|25527.76|25447.76|25527.43|25447.43|25527.85|25447.85|25527.43|25447.43|10
1734273810000|2024-12-15 14:43:30|25527.01|25447.01|25527.43|25447.43|25527.49|25447.49|25526.88|25446.88|9
1734273820000|2024-12-15 14:43:40|25527.44|25447.44|25526.42|25446.42|25527.44|25447.44|25526.23|25446.23|10
1734273830000|2024-12-15 14:43:50|25529.26|25449.26|25528.63|25448.63|25529.36|25449.36|25528.43|25448.43|10
1734273840000|2024-12-15 14:44:00|25528.52|25448.52|25533.79|25453.79|25533.8|25453.8|25528.52|25448.52|10
1734273850000|2024-12-15 14:44:10|25534.02|25454.02|25534.32|25454.32|25534.48|25454.48|25533.85|25453.85|10
1734273860000|2024-12-15 14:44:20|25534.42|25454.42|25534.32|25454.32|25534.42|25454.42|25534.21|25454.21|9
1734273870000|2024-12-15 14:44:30|25534.37|25454.37|25535.13|25455.13|25535.13|25455.13|25534.37|25454.37|10
1734273880000|2024-12-15 14:44:40|25535.15|25455.15|25535.42|25455.42|25535.91|25455.91|25535.15|25455.15|9
1734273890000|2024-12-15 14:44:50|25535.52|25455.52|25535.94|25455.94|25535.98|25455.98|25535.5|25455.5|10
1734273900000|2024-12-15 14:45:00|25535.84|25455.84|25537.19|25457.19|25537.73|25457.73|25535.75|25455.75|9
1734273910000|2024-12-15 14:45:10|25535.95|25455.95|25532.6|25452.6|25535.95|25455.95|25532.58|25452.58|10
1734273920000|2024-12-15 14:45:20|25532.52|25452.52|25532.32|25452.32|25534.2|25454.2|25531.47|25451.47|10
1734273930000|2024-12-15 14:45:30|25532.46|25452.46|25533.7|25453.7|25533.7|25453.7|25532.26|25452.26|9
1734273940000|2024-12-15 14:45:40|25535.15|25455.15|25536.96|25456.96|25536.96|25456.96|25535.15|25455.15|10
1734273950000|2024-12-15 14:45:50|25536.6|25456.6|25535.88|25455.88|25537.6|25457.6|25535.6|25455.6|9
1734273960000|2024-12-15 14:46:00|25534.96|25454.96|25533.25|25453.25|25534.96|25454.96|25533.25|25453.25|9
1734273970000|2024-12-15 14:46:10|25533.26|25453.26|25531.3|25451.3|25533.26|25453.26|25531.01|25451.01|10
1734273980000|2024-12-15 14:46:20|25531.16|25451.16|25531.74|25451.74|25532.79|25452.79|25530.73|25450.73|10
1734273990000|2024-12-15 14:46:30|25531.48|25451.48|25533.57|25453.57|25533.57|25453.57|25531.48|25451.48|10
1734274000000|2024-12-15 14:46:40|25533.52|25453.52|25533.08|25453.08|25534.02|25454.02|25533.08|25453.08|9
1734274010000|2024-12-15 14:46:50|25531.99|25451.99|25526.29|25446.29|25532.45|25452.45|25526.29|25446.29|10
1734274020000|2024-12-15 14:47:00|25525.81|25445.81|25525.43|25445.43|25526.1|25446.1|25525.07|25445.07|9
1734274030000|2024-12-15 14:47:10|25526.04|25446.04|25524.27|25444.27|25526.04|25446.04|25524.27|25444.27|10
1734274040000|2024-12-15 14:47:20|25524.19|25444.19|25523.76|25443.76|25524.49|25444.49|25522.83|25442.83|10
1734274050000|2024-12-15 14:47:30|25523.8|25443.8|25524.36|25444.36|25524.83|25444.83|25523.8|25443.8|10
1734274060000|2024-12-15 14:47:40|25524.37|25444.37|25524.76|25444.76|25525.81|25445.81|25524.37|25444.37|10
1734274070000|2024-12-15 14:47:50|25524.62|25444.62|25523.36|25443.36|25524.74|25444.74|25523.26|25443.26|10
1734274080000|2024-12-15 14:48:00|25523.22|25443.22|25522.43|25442.43|25523.22|25443.22|25522.43|25442.43|10
1734274090000|2024-12-15 14:48:10|25522.3|25442.3|25520.47|25440.47|25522.59|25442.59|25520.47|25440.47|10
1734274100000|2024-12-15 14:48:20|25519.39|25439.39|25514.6|25434.6|25519.39|25439.39|25514.5|25434.5|9
1734274110000|2024-12-15 14:48:30|25514.68|25434.68|25514.39|25434.39|25514.68|25434.68|25514.33|25434.33|10
1734274120000|2024-12-15 14:48:40|25514.47|25434.47|25514.01|25434.01|25515.15|25435.15|25514.01|25434.01|10
1734274130000|2024-12-15 14:48:50|25513.98|25433.98|25513.52|25433.52|25513.98|25433.98|25513.51|25433.51|9
1734274140000|2024-12-15 14:49:00|25511.53|25431.53|25514.92|25434.92|25515.66|25435.66|25510.95|25430.95|10
1734274150000|2024-12-15 14:49:10|25515.1|25435.1|25515.71|25435.71|25516.06|25436.06|25515.05|25435.05|10
1734274160000|2024-12-15 14:49:20|25515.66|25435.66|25513.22|25433.22|25515.66|25435.66|25513.22|25433.22|10
1734274170000|2024-12-15 14:49:30|25512.6|25432.6|25512.98|25432.98|25512.98|25432.98|25512.04|25432.04|9
1734274180000|2024-12-15 14:49:40|25513.04|25433.04|25513.36|25433.36|25513.36|25433.36|25513.04|25433.04|7
1734274190000|2024-12-15 14:49:50|25513.42|25433.42|25525.89|25445.89|25526.73|25446.73|25513.42|25433.42|10
1734274200000|2024-12-15 14:50:00|25525.71|25445.71|25525.56|25445.56|25525.71|25445.71|25525.15|25445.15|10
1734274210000|2024-12-15 14:50:10|25526.54|25446.54|25526.24|25446.24|25526.54|25446.54|25525.78|25445.78|9
1734274220000|2024-12-15 14:50:20|25526.67|25446.67|25511.92|25431.92|25527.28|25447.28|25508.63|25428.63|9
1734274230000|2024-12-15 14:50:30|25511.84|25431.84|25512.45|25432.45|25512.7|25432.7|25511.84|25431.84|10
1734274240000|2024-12-15 14:50:40|25512.28|25432.28|25513.87|25433.87|25513.87|25433.87|25512.28|25432.28|10
1734274250000|2024-12-15 14:50:50|25514.44|25434.44|25523.75|25443.75|25523.75|25443.75|25514.44|25434.44|10
1734274260000|2024-12-15 14:51:00|25523.79|25443.79|25527.67|25447.67|25527.67|25447.67|25523.79|25443.79|10
1734274270000|2024-12-15 14:51:10|25527.98|25447.98|25526.39|25446.39|25528|25448|25526.39|25446.39|10
1734274280000|2024-12-15 14:51:20|25526.07|25446.07|25525.45|25445.45|25526.17|25446.17|25524.5|25444.5|10
1734274290000|2024-12-15 14:51:30|25525.03|25445.03|25524.57|25444.57|25525.12|25445.12|25524.57|25444.57|10
1734274300000|2024-12-15 14:51:40|25524.54|25444.54|25524.34|25444.34|25524.57|25444.57|25524.15|25444.15|10
1734274310000|2024-12-15 14:51:50|25524.19|25444.19|25525.08|25445.08|25525.29|25445.29|25524.15|25444.15|10
1734274320000|2024-12-15 14:52:00|25525|25445|25524.32|25444.32|25525.62|25445.62|25524.32|25444.32|10
1734274330000|2024-12-15 14:52:10|25523.96|25443.96|25521.09|25441.09|25523.96|25443.96|25520.6|25440.6|10
1734274340000|2024-12-15 14:52:20|25521.5|25441.5|25523.52|25443.52|25523.52|25443.52|25521.5|25441.5|9
1734274350000|2024-12-15 14:52:30|25523.55|25443.55|25524.8|25444.8|25525.17|25445.17|25523.46|25443.46|10
1734274360000|2024-12-15 14:52:40|25527.49|25447.49|25526.87|25446.87|25527.49|25447.49|25526.79|25446.79|10
1734274370000|2024-12-15 14:52:50|25528.04|25448.04|25528.81|25448.81|25528.82|25448.82|25528.04|25448.04|10
1734274380000|2024-12-15 14:53:00|25528.92|25448.92|25532.55|25452.55|25532.55|25452.55|25528.89|25448.89|10
1734274390000|2024-12-15 14:53:10|25531.66|25451.66|25534.52|25454.52|25534.52|25454.52|25531.66|25451.66|10
1734274400000|2024-12-15 14:53:20|25534.54|25454.54|25533.99|25453.99|25534.54|25454.54|25533.72|25453.72|8
1734274410000|2024-12-15 14:53:30|25534.54|25454.54|25536.01|25456.01|25536.01|25456.01|25533.25|25453.25|10
1734274420000|2024-12-15 14:53:40|25536.03|25456.03|25537.61|25457.61|25538.3|25458.3|25536.03|25456.03|10
1734274430000|2024-12-15 14:53:50|25537.24|25457.24|25536.38|25456.38|25537.24|25457.24|25536.34|25456.34|9
1734274440000|2024-12-15 14:54:00|25536.16|25456.16|25536.21|25456.21|25536.71|25456.71|25535.9|25455.9|8
1734274450000|2024-12-15 14:54:10|25535.78|25455.78|25535.93|25455.93|25536.37|25456.37|25534.94|25454.94|10
1734274460000|2024-12-15 14:54:20|25535.95|25455.95|25535.58|25455.58|25536.31|25456.31|25535.58|25455.58|8
1734274470000|2024-12-15 14:54:30|25535.81|25455.81|25536.38|25456.38|25536.41|25456.41|25535.81|25455.81|9
1734274480000|2024-12-15 14:54:40|25536.78|25456.78|25537.17|25457.17|25537.67|25457.67|25536.78|25456.78|10
1734274490000|2024-12-15 14:54:50|25537.18|25457.18|25535.72|25455.72|25537.18|25457.18|25535.55|25455.55|10
1734274500000|2024-12-15 14:55:00|25535.61|25455.61|25535.28|25455.28|25535.61|25455.61|25534.13|25454.13|10
1734274510000|2024-12-15 14:55:10|25535.31|25455.31|25543.43|25463.43|25543.43|25463.43|25535.31|25455.31|10
1734274520000|2024-12-15 14:55:20|25543.5|25463.5|25544.37|25464.37|25544.37|25464.37|25543.19|25463.19|10
1734274530000|2024-12-15 14:55:30|25544.5|25464.5|25541.72|25461.72|25544.89|25464.89|25541.72|25461.72|10
1734274540000|2024-12-15 14:55:40|25541.21|25461.21|25541.23|25461.23|25541.27|25461.27|25540.6|25460.6|10
1734274550000|2024-12-15 14:55:50|25541.83|25461.83|25541.44|25461.44|25541.83|25461.83|25541.44|25461.44|10
1734274560000|2024-12-15 14:56:00|25541.85|25461.85|25543.4|25463.4|25543.73|25463.73|25541.73|25461.73|10
1734274570000|2024-12-15 14:56:10|25543.16|25463.16|25542.01|25462.01|25543.31|25463.31|25542.01|25462.01|10
1734274580000|2024-12-15 14:56:20|25541.96|25461.96|25542.32|25462.32|25542.61|25462.61|25541.73|25461.73|9
1734274590000|2024-12-15 14:56:30|25542.38|25462.38|25540.91|25460.91|25542.43|25462.43|25540.91|25460.91|10
1734274600000|2024-12-15 14:56:40|25540.74|25460.74|25541.33|25461.33|25541.33|25461.33|25540.74|25460.74|9
1734274610000|2024-12-15 14:56:50|25541.41|25461.41|25542.47|25462.47|25542.47|25462.47|25541.05|25461.05|10
1734274620000|2024-12-15 14:57:00|25543.04|25463.04|25544.16|25464.16|25544.16|25464.16|25543.04|25463.04|10
1734274630000|2024-12-15 14:57:10|25544.12|25464.12|25546.22|25466.22|25546.33|25466.33|25544.1|25464.1|10
1734274640000|2024-12-15 14:57:20|25546.25|25466.25|25548.37|25468.37|25548.37|25468.37|25546.25|25466.25|10
1734274650000|2024-12-15 14:57:30|25548.42|25468.42|25550.09|25470.09|25550.09|25470.09|25548.42|25468.42|10
1734274660000|2024-12-15 14:57:40|25550.22|25470.22|25552.55|25472.55|25552.59|25472.59|25550.22|25470.22|10
1734274670000|2024-12-15 14:57:50|25552.91|25472.91|25554.61|25474.61|25554.69|25474.69|25552.91|25472.91|10
1734274680000|2024-12-15 14:58:00|25554.46|25474.46|25554.75|25474.75|25555.52|25475.52|25554.42|25474.42|9
1734274690000|2024-12-15 14:58:10|25554.93|25474.93|25555.7|25475.7|25555.7|25475.7|25554.64|25474.64|10
1734274700000|2024-12-15 14:58:20|25555.41|25475.41|25571.41|25491.41|25571.41|25491.41|25555.35|25475.35|10
1734274710000|2024-12-15 14:58:30|25571.73|25491.73|25571.28|25491.28|25571.76|25491.76|25570.74|25490.74|10
1734274720000|2024-12-15 14:58:40|25571.49|25491.49|25575.62|25495.62|25575.88|25495.88|25571.28|25491.28|10
1734274730000|2024-12-15 14:58:50|25575.78|25495.78|25576.63|25496.63|25577.17|25497.17|25575.78|25495.78|10
1734274740000|2024-12-15 14:59:00|25576.32|25496.32|25575.73|25495.73|25576.32|25496.32|25575.67|25495.67|10
1734274750000|2024-12-15 14:59:10|25575.77|25495.77|25573.83|25493.83|25576.55|25496.55|25573.51|25493.51|10
1734274760000|2024-12-15 14:59:20|25573.8|25493.8|25581.69|25501.69|25581.69|25501.69|25573.8|25493.8|10
1734274770000|2024-12-15 14:59:30|25583.19|25503.19|25586.57|25506.57|25586.57|25506.57|25583.19|25503.19|9
1734274780000|2024-12-15 14:59:40|25586.5|25506.5|25585.84|25505.84|25586.51|25506.51|25585.84|25505.84|9
1734274790000|2024-12-15 14:59:50|25586.28|25506.28|25583.64|25503.64|25586.28|25506.28|25583.63|25503.63|10
1734274800000|2024-12-15 15:00:00|25583.87|25503.87|25584.86|25504.86|25584.86|25504.86|25583.71|25503.71|10
1734274810000|2024-12-15 15:00:10|25585.49|25505.49|25583.85|25503.85|25585.49|25505.49|25583.85|25503.85|10
1734274820000|2024-12-15 15:00:20|25583.94|25503.94|25582.86|25502.86|25583.94|25503.94|25581.59|25501.59|10
1734274830000|2024-12-15 15:00:30|25583.03|25503.03|25585.79|25505.79|25586|25506|25583.03|25503.03|10
1734274840000|2024-12-15 15:00:40|25585.91|25505.91|25587.21|25507.21|25587.21|25507.21|25584.59|25504.59|10
1734274850000|2024-12-15 15:00:50|25587.46|25507.46|25588.11|25508.11|25588.81|25508.81|25587.46|25507.46|10
1734274860000|2024-12-15 15:01:00|25587.93|25507.93|25588.4|25508.4|25588.4|25508.4|25587.3|25507.3|10
1734274870000|2024-12-15 15:01:10|25587.31|25507.31|25582.52|25502.52|25587.31|25507.31|25582.52|25502.52|10
1734274880000|2024-12-15 15:01:20|25582.38|25502.38|25582.8|25502.8|25582.86|25502.86|25582.24|25502.24|10
1734274890000|2024-12-15 15:01:30|25582.51|25502.51|25580.17|25500.17|25582.82|25502.82|25580.17|25500.17|10
1734274900000|2024-12-15 15:01:40|25580.42|25500.42|25579.39|25499.39|25580.52|25500.52|25579.39|25499.39|10
1734274910000|2024-12-15 15:01:50|25579.2|25499.2|25580.68|25500.68|25580.68|25500.68|25578.68|25498.68|10
1734274920000|2024-12-15 15:02:00|25580.78|25500.78|25577.77|25497.77|25580.78|25500.78|25577.53|25497.53|10
1734274930000|2024-12-15 15:02:10|25577.29|25497.29|25573.08|25493.08|25577.29|25497.29|25573.06|25493.06|10
1734274940000|2024-12-15 15:02:20|25572.9|25492.9|25570.36|25490.36|25572.9|25492.9|25570.36|25490.36|10
1734274950000|2024-12-15 15:02:30|25570.26|25490.26|25566.22|25486.22|25570.31|25490.31|25566.22|25486.22|9
1734274960000|2024-12-15 15:02:40|25565.57|25485.57|25565.17|25485.17|25565.62|25485.62|25565.09|25485.09|10
1734274970000|2024-12-15 15:02:50|25564.84|25484.84|25564.87|25484.87|25565.11|25485.11|25564.51|25484.51|9
1734274980000|2024-12-15 15:03:00|25564.61|25484.61|25562.19|25482.19|25564.61|25484.61|25562.19|25482.19|10
1734274990000|2024-12-15 15:03:10|25562.17|25482.17|25559.44|25479.44|25562.17|25482.17|25559.2|25479.2|10
1734275000000|2024-12-15 15:03:20|25559.77|25479.77|25557.85|25477.85|25559.87|25479.87|25557.85|25477.85|10
1734275010000|2024-12-15 15:03:30|25557.92|25477.92|25554.91|25474.91|25557.92|25477.92|25554.91|25474.91|10
1734275020000|2024-12-15 15:03:40|25554.33|25474.33|25550.2|25470.2|25554.33|25474.33|25549.98|25469.98|10
1734275030000|2024-12-15 15:03:50|25549.93|25469.93|25543.37|25463.37|25549.93|25469.93|25543.37|25463.37|10
1734275040000|2024-12-15 15:04:00|25543.36|25463.36|25542.73|25462.73|25544.29|25464.29|25542.73|25462.73|10
1734275050000|2024-12-15 15:04:10|25541.87|25461.87|25538.92|25458.92|25541.87|25461.87|25538.92|25458.92|10
1734275060000|2024-12-15 15:04:20|25538.86|25458.86|25537|25457|25538.86|25458.86|25537|25457|10
1734275070000|2024-12-15 15:04:30|25536.49|25456.49|25535.96|25455.96|25536.49|25456.49|25535.47|25455.47|10
1734275080000|2024-12-15 15:04:40|25535.94|25455.94|25533.78|25453.78|25535.94|25455.94|25532.92|25452.92|10
1734275090000|2024-12-15 15:04:50|25534.15|25454.15|25532.22|25452.22|25534.61|25454.61|25532.14|25452.14|9
1734275100000|2024-12-15 15:05:00|25532.05|25452.05|25533.27|25453.27|25533.29|25453.29|25532.05|25452.05|10
1734275110000|2024-12-15 15:05:10|25533.58|25453.58|25535.67|25455.67|25535.75|25455.75|25533.58|25453.58|10
1734275120000|2024-12-15 15:05:20|25536.23|25456.23|25531.33|25451.33|25536.55|25456.55|25531.2|25451.2|10
1734275130000|2024-12-15 15:05:30|25530.06|25450.06|25531.89|25451.89|25531.89|25451.89|25530.06|25450.06|10
1734275140000|2024-12-15 15:05:40|25531.08|25451.08|25532.25|25452.25|25532.25|25452.25|25530.69|25450.69|10
1734275150000|2024-12-15 15:05:50|25533.17|25453.17|25536.4|25456.4|25536.4|25456.4|25533.17|25453.17|10
1734275160000|2024-12-15 15:06:00|25536.67|25456.67|25536.64|25456.64|25537.28|25457.28|25535.47|25455.47|10
1734275170000|2024-12-15 15:06:10|25536.31|25456.31|25536.27|25456.27|25536.42|25456.42|25535.71|25455.71|10
1734275180000|2024-12-15 15:06:20|25537.65|25457.65|25532.99|25452.99|25537.65|25457.65|25532.99|25452.99|10
1734275190000|2024-12-15 15:06:30|25531.96|25451.96|25528.7|25448.7|25531.96|25451.96|25528.7|25448.7|10
1734275200000|2024-12-15 15:06:40|25529.24|25449.24|25528.47|25448.47|25530.5|25450.5|25528.47|25448.47|10
1734275210000|2024-12-15 15:06:50|25528.54|25448.54|25528.04|25448.04|25528.74|25448.74|25528.04|25448.04|9
1734275220000|2024-12-15 15:07:00|25528.07|25448.07|25526.81|25446.81|25528.1|25448.1|25526.81|25446.81|10
1734275230000|2024-12-15 15:07:10|25526.55|25446.55|25526.78|25446.78|25527.29|25447.29|25526.46|25446.46|10
1734275240000|2024-12-15 15:07:20|25526.58|25446.58|25524.84|25444.84|25526.58|25446.58|25524.84|25444.84|10
1734275250000|2024-12-15 15:07:30|25524.93|25444.93|25523.63|25443.63|25524.93|25444.93|25523.63|25443.63|9
1734275260000|2024-12-15 15:07:40|25523.37|25443.37|25524.94|25444.94|25524.94|25444.94|25523.37|25443.37|9
1734275270000|2024-12-15 15:07:50|25525.18|25445.18|25524.91|25444.91|25525.56|25445.56|25524.91|25444.91|10
1734275280000|2024-12-15 15:08:00|25524.85|25444.85|25527.01|25447.01|25527.01|25447.01|25524.48|25444.48|10
1734275290000|2024-12-15 15:08:10|25527.18|25447.18|25526.22|25446.22|25527.22|25447.22|25526.21|25446.21|10
1734275300000|2024-12-15 15:08:20|25525.28|25445.28|25525.75|25445.75|25526.33|25446.33|25525.28|25445.28|10
1734275310000|2024-12-15 15:08:30|25525.61|25445.61|25525|25445|25526.05|25446.05|25525|25445|10
1734275320000|2024-12-15 15:08:40|25524.66|25444.66|25523.45|25443.45|25524.66|25444.66|25523.45|25443.45|10
1734275330000|2024-12-15 15:08:50|25523.33|25443.33|25523.03|25443.03|25523.68|25443.68|25523.03|25443.03|8
1734275340000|2024-12-15 15:09:00|25523.01|25443.01|25522.43|25442.43|25523.01|25443.01|25522.43|25442.43|10
1734275350000|2024-12-15 15:09:10|25522.18|25442.18|25519.56|25439.56|25522.34|25442.34|25519.56|25439.56|10
1734275360000|2024-12-15 15:09:20|25519.5|25439.5|25518.5|25438.5|25519.76|25439.76|25518.5|25438.5|8
1734275370000|2024-12-15 15:09:30|25518.62|25438.62|25519.56|25439.56|25519.66|25439.66|25518.58|25438.58|10
1734275380000|2024-12-15 15:09:40|25519.59|25439.59|25520.84|25440.84|25521.13|25441.13|25519.59|25439.59|10
1734275390000|2024-12-15 15:09:50|25520.81|25440.81|25519.19|25439.19|25520.81|25440.81|25519.19|25439.19|10
1734275400000|2024-12-15 15:10:00|25519.53|25439.53|25520.26|25440.26|25520.26|25440.26|25519.35|25439.35|10
1734275410000|2024-12-15 15:10:10|25520.43|25440.43|25521.78|25441.78|25522.07|25442.07|25520.43|25440.43|10
1734275420000|2024-12-15 15:10:20|25521.76|25441.76|25520.88|25440.88|25521.76|25441.76|25520.72|25440.72|10
1734275430000|2024-12-15 15:10:30|25520.95|25440.95|25521.24|25441.24|25521.24|25441.24|25519.97|25439.97|10
1734275440000|2024-12-15 15:10:40|25520.98|25440.98|25521.46|25441.46|25521.67|25441.67|25520.24|25440.24|10
1734275450000|2024-12-15 15:10:50|25521.66|25441.66|25524.48|25444.48|25525.96|25445.96|25521.66|25441.66|10
1734275460000|2024-12-15 15:11:00|25524.47|25444.47|25521.74|25441.74|25524.47|25444.47|25521.74|25441.74|8
1734275470000|2024-12-15 15:11:10|25521.39|25441.39|25521.38|25441.38|25521.72|25441.72|25521.32|25441.32|10
1734275480000|2024-12-15 15:11:20|25521.31|25441.31|25520.16|25440.16|25521.31|25441.31|25519.99|25439.99|9
1734275490000|2024-12-15 15:11:30|25520.15|25440.15|25518.47|25438.47|25520.21|25440.21|25518.47|25438.47|9
1734275500000|2024-12-15 15:11:40|25518.3|25438.3|25516.78|25436.78|25518.3|25438.3|25516.78|25436.78|9
1734275510000|2024-12-15 15:11:50|25516.85|25436.85|25515.07|25435.07|25517.04|25437.04|25515.07|25435.07|9
1734275520000|2024-12-15 15:12:00|25515.14|25435.14|25515.27|25435.27|25515.71|25435.71|25515.14|25435.14|9
1734275530000|2024-12-15 15:12:10|25515.5|25435.5|25516.19|25436.19|25516.19|25436.19|25515.31|25435.31|10
1734275540000|2024-12-15 15:12:20|25515.71|25435.71|25515.48|25435.48|25515.86|25435.86|25515.46|25435.46|9
1734275550000|2024-12-15 15:12:30|25515.43|25435.43|25513.68|25433.68|25515.43|25435.43|25513.55|25433.55|9
1734275560000|2024-12-15 15:12:40|25512.72|25432.72|25515.34|25435.34|25515.35|25435.35|25512.64|25432.64|10
1734275570000|2024-12-15 15:12:50|25515.37|25435.37|25513.82|25433.82|25515.37|25435.37|25513.82|25433.82|10
1734275580000|2024-12-15 15:13:00|25513.1|25433.1|25509.8|25429.8|25513.1|25433.1|25509.8|25429.8|9
1734275590000|2024-12-15 15:13:10|25509.63|25429.63|25510.13|25430.13|25510.13|25430.13|25509.59|25429.59|9
1734275600000|2024-12-15 15:13:20|25508.25|25428.25|25508.12|25428.12|25508.66|25428.66|25508.12|25428.12|10
1734275610000|2024-12-15 15:13:30|25508.13|25428.13|25508.98|25428.98|25509.15|25429.15|25508.13|25428.13|10
1734275620000|2024-12-15 15:13:40|25507.51|25427.51|25506.61|25426.61|25507.51|25427.51|25506.31|25426.31|9
1734275630000|2024-12-15 15:13:50|25506.48|25426.48|25506.6|25426.6|25506.6|25426.6|25506.21|25426.21|10
1734275640000|2024-12-15 15:14:00|25506.61|25426.61|25506.32|25426.32|25507.43|25427.43|25506.32|25426.32|9
1734275650000|2024-12-15 15:14:10|25506.36|25426.36|25506.69|25426.69|25506.72|25426.72|25506.36|25426.36|10
1734275660000|2024-12-15 15:14:20|25506.6|25426.6|25505.73|25425.73|25506.6|25426.6|25505.73|25425.73|7
1734275670000|2024-12-15 15:14:30|25505.77|25425.77|25506.66|25426.66|25506.66|25426.66|25505.71|25425.71|10
1734275680000|2024-12-15 15:14:40|25506.62|25426.62|25505.56|25425.56|25506.64|25426.64|25505.56|25425.56|9
1734275690000|2024-12-15 15:14:50|25505.26|25425.26|25504.5|25424.5|25505.96|25425.96|25504.5|25424.5|10
1734275700000|2024-12-15 15:15:00|25504.69|25424.69|25505.04|25425.04|25505.21|25425.21|25504.66|25424.66|9
1734275710000|2024-12-15 15:15:10|25504.99|25424.99|25503.34|25423.34|25505.69|25425.69|25503.22|25423.22|10
1734275720000|2024-12-15 15:15:20|25503.17|25423.17|25504.09|25424.09|25504.12|25424.12|25503.15|25423.15|10
1734275730000|2024-12-15 15:15:30|25501.08|25421.08|25498.39|25418.39|25501.12|25421.12|25498.39|25418.39|10
1734275740000|2024-12-15 15:15:40|25498.18|25418.18|25494.02|25414.02|25498.18|25418.18|25493.82|25413.82|10
1734275750000|2024-12-15 15:15:50|25493.95|25413.95|25491.87|25411.87|25493.95|25413.95|25491.87|25411.87|10
1734275760000|2024-12-15 15:16:00|25491.47|25411.47|25485.44|25405.44|25491.47|25411.47|25485.44|25405.44|10
1734275770000|2024-12-15 15:16:10|25485.02|25405.02|25486.52|25406.52|25486.52|25406.52|25485.02|25405.02|10
1734275780000|2024-12-15 15:16:20|25487.14|25407.14|25488.54|25408.54|25488.54|25408.54|25487.1|25407.1|10
1734275790000|2024-12-15 15:16:30|25488.7|25408.7|25491.97|25411.97|25492|25412|25488.7|25408.7|10
1734275800000|2024-12-15 15:16:40|25492.48|25412.48|25496.42|25416.42|25496.42|25416.42|25492.48|25412.48|10
1734275810000|2024-12-15 15:16:50|25496.6|25416.6|25495.14|25415.14|25496.6|25416.6|25495.14|25415.14|10
1734275820000|2024-12-15 15:17:00|25495.88|25415.88|25497.74|25417.74|25497.74|25417.74|25495.88|25415.88|10
1734275830000|2024-12-15 15:17:10|25497.59|25417.59|25506.12|25426.12|25506.12|25426.12|25497.54|25417.54|10
1734275840000|2024-12-15 15:17:20|25506.25|25426.25|25508.16|25428.16|25508.74|25428.74|25506.25|25426.25|10
1734275850000|2024-12-15 15:17:30|25508.22|25428.22|25508.49|25428.49|25509.76|25429.76|25508.22|25428.22|10
1734275860000|2024-12-15 15:17:40|25508.5|25428.5|25506.32|25426.32|25508.57|25428.57|25506.32|25426.32|10
1734275870000|2024-12-15 15:17:50|25504.58|25424.58|25503.13|25423.13|25504.58|25424.58|25502.58|25422.58|10
1734275880000|2024-12-15 15:18:00|25503.92|25423.92|25503.43|25423.43|25503.97|25423.97|25503.43|25423.43|10
1734275890000|2024-12-15 15:18:10|25503.69|25423.69|25505.09|25425.09|25505.88|25425.88|25503.69|25423.69|10
1734275900000|2024-12-15 15:18:20|25505.1|25425.1|25505.3|25425.3|25505.48|25425.48|25504.8|25424.8|10
1734275910000|2024-12-15 15:18:30|25505.01|25425.01|25505.72|25425.72|25505.72|25425.72|25504.98|25424.98|9
1734275920000|2024-12-15 15:18:40|25505.63|25425.63|25506.34|25426.34|25506.34|25426.34|25502.87|25422.87|10
1734275930000|2024-12-15 15:18:50|25506.39|25426.39|25504.51|25424.51|25506.39|25426.39|25503.92|25423.92|10
1734275940000|2024-12-15 15:19:00|25505.05|25425.05|25506.08|25426.08|25506.08|25426.08|25505.05|25425.05|10
1734275950000|2024-12-15 15:19:10|25506.56|25426.56|25508.63|25428.63|25508.63|25428.63|25506.56|25426.56|10
1734275960000|2024-12-15 15:19:20|25508.66|25428.66|25512.25|25432.25|25512.25|25432.25|25508.66|25428.66|10
1734275970000|2024-12-15 15:19:30|25512.31|25432.31|25509.76|25429.76|25512.32|25432.32|25509.76|25429.76|9
1734275980000|2024-12-15 15:19:40|25509.7|25429.7|25509.83|25429.83|25510.47|25430.47|25509.7|25429.7|9
1734275990000|2024-12-15 15:19:50|25510.13|25430.13|25510.16|25430.16|25510.55|25430.55|25509.81|25429.81|10
1734276000000|2024-12-15 15:20:00|25510.13|25430.13|25509.42|25429.42|25510.13|25430.13|25508.37|25428.37|10
1734276010000|2024-12-15 15:20:10|25509.48|25429.48|25511.34|25431.34|25511.35|25431.35|25509.48|25429.48|9
1734276020000|2024-12-15 15:20:20|25511.38|25431.38|25521.49|25441.49|25521.49|25441.49|25511.38|25431.38|10
1734276030000|2024-12-15 15:20:30|25522.17|25442.17|25522.89|25442.89|25523.1|25443.1|25522.17|25442.17|9
1734276040000|2024-12-15 15:20:40|25522.86|25442.86|25526.99|25446.99|25526.99|25446.99|25522.36|25442.36|10
1734276050000|2024-12-15 15:20:50|25526.84|25446.84|25527.33|25447.33|25527.54|25447.54|25526.7|25446.7|9
1734276060000|2024-12-15 15:21:00|25527.24|25447.24|25523.37|25443.37|25527.24|25447.24|25523.37|25443.37|10
1734276070000|2024-12-15 15:21:10|25523.12|25443.12|25522.85|25442.85|25523.18|25443.18|25522.83|25442.83|9
1734276080000|2024-12-15 15:21:20|25522.87|25442.87|25521.77|25441.77|25523.73|25443.73|25521.77|25441.77|10
1734276090000|2024-12-15 15:21:30|25521.72|25441.72|25521.08|25441.08|25521.72|25441.72|25520.22|25440.22|10
1734276100000|2024-12-15 15:21:40|25521.04|25441.04|25518.93|25438.93|25521.13|25441.13|25518.9|25438.9|10
1734276110000|2024-12-15 15:21:50|25518.63|25438.63|25520.95|25440.95|25520.95|25440.95|25518.63|25438.63|9
1734276120000|2024-12-15 15:22:00|25520.87|25440.87|25519.85|25439.85|25520.87|25440.87|25519.85|25439.85|9
1734276130000|2024-12-15 15:22:10|25519.71|25439.71|25520.21|25440.21|25520.33|25440.33|25518.26|25438.26|10
1734276140000|2024-12-15 15:22:20|25520.19|25440.19|25519.48|25439.48|25520.19|25440.19|25518.77|25438.77|8
1734276150000|2024-12-15 15:22:30|25518.86|25438.86|25520.5|25440.5|25520.64|25440.64|25518.57|25438.57|10
1734276160000|2024-12-15 15:22:40|25520.37|25440.37|25521.19|25441.19|25521.21|25441.21|25520.19|25440.19|10
1734276170000|2024-12-15 15:22:50|25521.15|25441.15|25521.93|25441.93|25521.93|25441.93|25521.15|25441.15|9
1734276180000|2024-12-15 15:23:00|25521.94|25441.94|25523.75|25443.75|25523.75|25443.75|25521.94|25441.94|10
1734276190000|2024-12-15 15:23:10|25523.73|25443.73|25524.25|25444.25|25524.32|25444.32|25523.72|25443.72|9
1734276200000|2024-12-15 15:23:20|25524.23|25444.23|25524.96|25444.96|25524.97|25444.97|25524.01|25444.01|10
1734276210000|2024-12-15 15:23:30|25525.08|25445.08|25528.73|25448.73|25528.86|25448.86|25525.08|25445.08|9
1734276220000|2024-12-15 15:23:40|25528.86|25448.86|25528.85|25448.85|25528.93|25448.93|25528.74|25448.74|9
1734276230000|2024-12-15 15:23:50|25528.96|25448.96|25529.77|25449.77|25530.15|25450.15|25528.96|25448.96|10
1734276240000|2024-12-15 15:24:00|25529.86|25449.86|25529.15|25449.15|25529.86|25449.86|25528.97|25448.97|10
1734276250000|2024-12-15 15:24:10|25529.23|25449.23|25529.17|25449.17|25529.23|25449.23|25529.15|25449.15|9
1734276260000|2024-12-15 15:24:20|25529.27|25449.27|25531.65|25451.65|25531.65|25451.65|25529.27|25449.27|10
1734276270000|2024-12-15 15:24:30|25530.84|25450.84|25528.53|25448.53|25530.84|25450.84|25528.53|25448.53|10
1734276280000|2024-12-15 15:24:40|25527.94|25447.94|25526.44|25446.44|25527.94|25447.94|25526.21|25446.21|10
1734276290000|2024-12-15 15:24:50|25526.53|25446.53|25526.67|25446.67|25527.16|25447.16|25526.53|25446.53|10
1734276300000|2024-12-15 15:25:00|25526.55|25446.55|25524.79|25444.79|25526.55|25446.55|25524.79|25444.79|10
1734276310000|2024-12-15 15:25:10|25524.63|25444.63|25523.61|25443.61|25524.63|25444.63|25522.67|25442.67|10
1734276320000|2024-12-15 15:25:20|25524.28|25444.28|25526.23|25446.23|25526.23|25446.23|25524.28|25444.28|10
1734276330000|2024-12-15 15:25:30|25526.38|25446.38|25525.32|25445.32|25526.59|25446.59|25525.29|25445.29|10
1734276340000|2024-12-15 15:25:40|25525.49|25445.49|25523.74|25443.74|25526.2|25446.2|25523.74|25443.74|8
1734276350000|2024-12-15 15:25:50|25523.8|25443.8|25522.08|25442.08|25523.8|25443.8|25522.06|25442.06|10
1734276360000|2024-12-15 15:26:00|25522|25442|25523.34|25443.34|25523.88|25443.88|25522|25442|10
1734276370000|2024-12-15 15:26:10|25523.24|25443.24|25522.99|25442.99|25523.47|25443.47|25522.79|25442.79|9
1734276380000|2024-12-15 15:26:20|25522.67|25442.67|25524.03|25444.03|25524.03|25444.03|25522.37|25442.37|10
1734276390000|2024-12-15 15:26:30|25524.24|25444.24|25526.18|25446.18|25526.18|25446.18|25524.24|25444.24|10
1734276400000|2024-12-15 15:26:40|25526.24|25446.24|25525.92|25445.92|25526.24|25446.24|25525.92|25445.92|10
1734276410000|2024-12-15 15:26:50|25526.04|25446.04|25526.5|25446.5|25526.61|25446.61|25526.04|25446.04|10
1734276420000|2024-12-15 15:27:00|25526.59|25446.59|25531.79|25451.79|25532.1|25452.1|25526.59|25446.59|10
1734276430000|2024-12-15 15:27:10|25531.52|25451.52|25532.92|25452.92|25533.6|25453.6|25530.91|25450.91|10
1734276440000|2024-12-15 15:27:20|25532.84|25452.84|25530.93|25450.93|25532.94|25452.94|25530.75|25450.75|10
1734276450000|2024-12-15 15:27:30|25530.99|25450.99|25533.93|25453.93|25534.02|25454.02|25530.99|25450.99|10
1734276460000|2024-12-15 15:27:40|25533.86|25453.86|25534.34|25454.34|25534.34|25454.34|25533.05|25453.05|9
1734276470000|2024-12-15 15:27:50|25534.43|25454.43|25536.25|25456.25|25536.25|25456.25|25534.43|25454.43|10
1734276480000|2024-12-15 15:28:00|25536.37|25456.37|25538.74|25458.74|25539.53|25459.53|25536.37|25456.37|10
1734276490000|2024-12-15 15:28:10|25538.82|25458.82|25540.77|25460.77|25540.77|25460.77|25538.82|25458.82|10
1734276500000|2024-12-15 15:28:20|25540.63|25460.63|25537.84|25457.84|25540.63|25460.63|25537.84|25457.84|10
1734276510000|2024-12-15 15:28:30|25537.9|25457.9|25539.51|25459.51|25539.51|25459.51|25537.87|25457.87|9
1734276520000|2024-12-15 15:28:40|25539.42|25459.42|25538.43|25458.43|25539.52|25459.52|25538.26|25458.26|10
1734276530000|2024-12-15 15:28:50|25537.74|25457.74|25536.93|25456.93|25537.76|25457.76|25536.93|25456.93|9
1734276540000|2024-12-15 15:29:00|25536.23|25456.23|25534.61|25454.61|25536.23|25456.23|25534.32|25454.32|10
1734276550000|2024-12-15 15:29:10|25534.6|25454.6|25533.11|25453.11|25534.72|25454.72|25533.11|25453.11|10
1734276560000|2024-12-15 15:29:20|25532.82|25452.82|25532.17|25452.17|25532.82|25452.82|25532.17|25452.17|8
1734276570000|2024-12-15 15:29:30|25531.91|25451.91|25532.64|25452.64|25532.68|25452.68|25531.91|25451.91|10
1734276580000|2024-12-15 15:29:40|25532.55|25452.55|25532.68|25452.68|25532.8|25452.8|25532.55|25452.55|8
1734276590000|2024-12-15 15:29:50|25532.58|25452.58|25533.3|25453.3|25533.33|25453.33|25532.4|25452.4|10
1734276600000|2024-12-15 15:30:00|25533.06|25453.06|25534.42|25454.42|25534.42|25454.42|25533.06|25453.06|9
1734276610000|2024-12-15 15:30:10|25533.94|25453.94|25532.62|25452.62|25534.03|25454.03|25532.62|25452.62|9
1734276620000|2024-12-15 15:30:20|25532.51|25452.51|25531.5|25451.5|25532.51|25452.51|25530.59|25450.59|9
1734276630000|2024-12-15 15:30:30|25530.7|25450.7|25530.22|25450.22|25530.74|25450.74|25530.22|25450.22|10
1734276640000|2024-12-15 15:30:40|25530.27|25450.27|25534.81|25454.81|25534.81|25454.81|25530.27|25450.27|9
1734276650000|2024-12-15 15:30:50|25534.7|25454.7|25534.74|25454.74|25536.3|25456.3|25534.66|25454.66|8
1734276660000|2024-12-15 15:31:00|25534.79|25454.79|25538.67|25458.67|25539.12|25459.12|25534.79|25454.79|10
1734276670000|2024-12-15 15:31:10|25538.58|25458.58|25538.23|25458.23|25538.87|25458.87|25538.23|25458.23|10
1734276680000|2024-12-15 15:31:20|25538.46|25458.46|25547.44|25467.44|25547.44|25467.44|25538.46|25458.46|10
1734276690000|2024-12-15 15:31:30|25547.6|25467.6|25547.66|25467.66|25547.76|25467.76|25547.22|25467.22|10
1734276700000|2024-12-15 15:31:40|25547.46|25467.46|25547.98|25467.98|25547.98|25467.98|25546.49|25466.49|10
1734276710000|2024-12-15 15:31:50|25547.97|25467.97|25550.43|25470.43|25550.6|25470.6|25543.64|25463.64|10
1734276720000|2024-12-15 15:32:00|25550.44|25470.44|25553.31|25473.31|25553.31|25473.31|25550.43|25470.43|10
1734276730000|2024-12-15 15:32:10|25553.33|25473.33|25554.32|25474.32|25554.32|25474.32|25553.33|25473.33|10
1734276740000|2024-12-15 15:32:20|25554.29|25474.29|25559.04|25479.04|25559.04|25479.04|25554.29|25474.29|10
1734276750000|2024-12-15 15:32:30|25559.1|25479.1|25563.39|25483.39|25563.83|25483.83|25559.01|25479.01|10
1734276760000|2024-12-15 15:32:40|25563.17|25483.17|25562.06|25482.06|25563.17|25483.17|25561.97|25481.97|10
1734276770000|2024-12-15 15:32:50|25562.25|25482.25|25562.48|25482.48|25562.48|25482.48|25562.05|25482.05|10
1734276780000|2024-12-15 15:33:00|25562.28|25482.28|25556.26|25476.26|25563.31|25483.31|25556.26|25476.26|10
1734276790000|2024-12-15 15:33:10|25556.23|25476.23|25553.28|25473.28|25556.23|25476.23|25553.28|25473.28|10
1734276800000|2024-12-15 15:33:20|25553.2|25473.2|25552.01|25472.01|25553.2|25473.2|25552|25472|10
1734276810000|2024-12-15 15:33:30|25551.98|25471.98|25548.52|25468.52|25551.98|25471.98|25548.52|25468.52|9
1734276820000|2024-12-15 15:33:40|25548.44|25468.44|25548.35|25468.35|25548.44|25468.44|25548.29|25468.29|9
1734276830000|2024-12-15 15:33:50|25548.26|25468.26|25548.1|25468.1|25548.26|25468.26|25547.41|25467.41|7
1734276840000|2024-12-15 15:34:00|25548.11|25468.11|25548.82|25468.82|25549.78|25469.78|25548.11|25468.11|9
1734276850000|2024-12-15 15:34:10|25548.8|25468.8|25548.12|25468.12|25548.8|25468.8|25548.06|25468.06|10
1734276860000|2024-12-15 15:34:20|25548.1|25468.1|25542.19|25462.19|25548.1|25468.1|25542.19|25462.19|10
1734276870000|2024-12-15 15:34:30|25541.95|25461.95|25539.7|25459.7|25541.95|25461.95|25539.64|25459.64|9
1734276880000|2024-12-15 15:34:40|25539.68|25459.68|25537.5|25457.5|25539.75|25459.75|25537.28|25457.28|9
1734276890000|2024-12-15 15:34:50|25537.11|25457.11|25537.4|25457.4|25537.4|25457.4|25536.47|25456.47|10
1734276900000|2024-12-15 15:35:00|25537.35|25457.35|25538.32|25458.32|25538.35|25458.35|25537.35|25457.35|10
1734276910000|2024-12-15 15:35:10|25538.29|25458.29|25538.15|25458.15|25538.3|25458.3|25538.07|25458.07|10
1734276920000|2024-12-15 15:35:20|25536.94|25456.94|25536.73|25456.73|25537.78|25457.78|25536.7|25456.7|9
1734276930000|2024-12-15 15:35:30|25536.71|25456.71|25537.29|25457.29|25537.35|25457.35|25536.71|25456.71|10
1734276940000|2024-12-15 15:35:40|25537.22|25457.22|25537.68|25457.68|25537.68|25457.68|25536.9|25456.9|10
1734276950000|2024-12-15 15:35:50|25537.7|25457.7|25539.15|25459.15|25539.15|25459.15|25537.7|25457.7|10
1734276960000|2024-12-15 15:36:00|25539.18|25459.18|25539.12|25459.12|25539.8|25459.8|25539.11|25459.11|9
1734276970000|2024-12-15 15:36:10|25539.3|25459.3|25540.16|25460.16|25540.16|25460.16|25539.3|25459.3|10
1734276980000|2024-12-15 15:36:20|25540.14|25460.14|25539.67|25459.67|25540.52|25460.52|25539.67|25459.67|10
1734276990000|2024-12-15 15:36:30|25539.79|25459.79|25539.1|25459.1|25539.79|25459.79|25538.54|25458.54|10
1734277000000|2024-12-15 15:36:40|25539.09|25459.09|25538.04|25458.04|25539.09|25459.09|25538.04|25458.04|9
1734277010000|2024-12-15 15:36:50|25538.06|25458.06|25534.48|25454.48|25538.15|25458.15|25534.48|25454.48|9
1734277020000|2024-12-15 15:37:00|25534.45|25454.45|25529.38|25449.38|25534.45|25454.45|25529.38|25449.38|10
1734277030000|2024-12-15 15:37:10|25528.55|25448.55|25526.04|25446.04|25528.55|25448.55|25526.04|25446.04|9
1734277040000|2024-12-15 15:37:20|25525.61|25445.61|25523.91|25443.91|25525.61|25445.61|25523.91|25443.91|10
1734277050000|2024-12-15 15:37:30|25523.94|25443.94|25523.07|25443.07|25523.96|25443.96|25523.07|25443.07|9
1734277060000|2024-12-15 15:37:40|25522.44|25442.44|25519.52|25439.52|25522.44|25442.44|25519.41|25439.41|10
1734277070000|2024-12-15 15:37:50|25519.72|25439.72|25519.33|25439.33|25519.75|25439.75|25519.12|25439.12|8
1734277080000|2024-12-15 15:38:00|25519.32|25439.32|25514.76|25434.76|25519.32|25439.32|25514.76|25434.76|10
1734277090000|2024-12-15 15:38:10|25514.89|25434.89|25512.55|25432.55|25514.89|25434.89|25511.88|25431.88|10
1734277100000|2024-12-15 15:38:20|25511.94|25431.94|25509.29|25429.29|25511.94|25431.94|25509.05|25429.05|10
1734277110000|2024-12-15 15:38:30|25509.6|25429.6|25507.48|25427.48|25509.88|25429.88|25506.83|25426.83|9
1734277120000|2024-12-15 15:38:40|25507.46|25427.46|25508.02|25428.02|25508.02|25428.02|25507.46|25427.46|9
1734277130000|2024-12-15 15:38:50|25508.07|25428.07|25516.12|25436.12|25516.12|25436.12|25508.07|25428.07|10
1734277140000|2024-12-15 15:39:00|25516.31|25436.31|25517.89|25437.89|25517.97|25437.97|25516.31|25436.31|10
1734277150000|2024-12-15 15:39:10|25517.92|25437.92|25519.31|25439.31|25519.53|25439.53|25517.92|25437.92|10
1734277160000|2024-12-15 15:39:20|25519.32|25439.32|25511.98|25431.98|25519.64|25439.64|25511.98|25431.98|10
1734277170000|2024-12-15 15:39:30|25511|25431|25508.46|25428.46|25511|25431|25508.3|25428.3|10
1734277180000|2024-12-15 15:39:40|25508.44|25428.44|25508.56|25428.56|25508.57|25428.57|25508.44|25428.44|9
1734277190000|2024-12-15 15:39:50|25508.28|25428.28|25509.9|25429.9|25510.07|25430.07|25508.28|25428.28|10
1734277200000|2024-12-15 15:40:00|25510.09|25430.09|25511.28|25431.28|25511.36|25431.36|25510.09|25430.09|10
1734277210000|2024-12-15 15:40:10|25511.25|25431.25|25515.55|25435.55|25515.65|25435.65|25511.25|25431.25|10
1734277220000|2024-12-15 15:40:20|25515.66|25435.66|25515.02|25435.02|25515.66|25435.66|25515|25435|10
1734277230000|2024-12-15 15:40:30|25515.01|25435.01|25515.98|25435.98|25515.98|25435.98|25514.92|25434.92|10
1734277240000|2024-12-15 15:40:40|25516.95|25436.95|25520.1|25440.1|25520.1|25440.1|25516.95|25436.95|10
1734277250000|2024-12-15 15:40:50|25520.39|25440.39|25519.55|25439.55|25520.98|25440.98|25519.54|25439.54|9
1734277260000|2024-12-15 15:41:00|25519.08|25439.08|25518.07|25438.07|25519.18|25439.18|25518.07|25438.07|10
1734277270000|2024-12-15 15:41:10|25518.24|25438.24|25518.5|25438.5|25519.49|25439.49|25518.24|25438.24|9
1734277280000|2024-12-15 15:41:20|25519.01|25439.01|25517.67|25437.67|25519.26|25439.26|25517.67|25437.67|10
1734277290000|2024-12-15 15:41:30|25517.74|25437.74|25518.33|25438.33|25518.71|25438.71|25517.67|25437.67|10
1734277300000|2024-12-15 15:41:40|25518.34|25438.34|25517.52|25437.52|25518.49|25438.49|25517.52|25437.52|10
1734277310000|2024-12-15 15:41:50|25517.51|25437.51|25516.52|25436.52|25517.51|25437.51|25516.52|25436.52|10
1734277320000|2024-12-15 15:42:00|25516.53|25436.53|25515.07|25435.07|25516.53|25436.53|25515.07|25435.07|10
1734277330000|2024-12-15 15:42:10|25514.57|25434.57|25513.05|25433.05|25514.57|25434.57|25513.01|25433.01|10
1734277340000|2024-12-15 15:42:20|25513.01|25433.01|25512.45|25432.45|25513.11|25433.11|25512.19|25432.19|9
1734277350000|2024-12-15 15:42:30|25512.1|25432.1|25501.13|25421.13|25512.1|25432.1|25501.13|25421.13|10
1734277360000|2024-12-15 15:42:40|25501.07|25421.07|25508.07|25428.07|25509.53|25429.53|25501.06|25421.06|9
1734277370000|2024-12-15 15:42:50|25508.47|25428.47|25507.46|25427.46|25508.6|25428.6|25507.46|25427.46|9
1734277380000|2024-12-15 15:43:00|25507.37|25427.37|25507.36|25427.36|25507.56|25427.56|25507|25427|10
1734277390000|2024-12-15 15:43:10|25507.19|25427.19|25508.29|25428.29|25508.31|25428.31|25507.12|25427.12|10
1734277400000|2024-12-15 15:43:20|25508.32|25428.32|25509.22|25429.22|25509.48|25429.48|25508.32|25428.32|9
1734277410000|2024-12-15 15:43:30|25509.13|25429.13|25510.03|25430.03|25510.03|25430.03|25508.37|25428.37|10
1734277420000|2024-12-15 15:43:40|25510.13|25430.13|25509.97|25429.97|25510.42|25430.42|25509.97|25429.97|9
1734277430000|2024-12-15 15:43:50|25510.14|25430.14|25509.58|25429.58|25510.7|25430.7|25509.58|25429.58|10
1734277440000|2024-12-15 15:44:00|25509.6|25429.6|25508.04|25428.04|25509.64|25429.64|25507.85|25427.85|10
1734277450000|2024-12-15 15:44:10|25508.01|25428.01|25507.7|25427.7|25508.01|25428.01|25507.29|25427.29|10
1734277460000|2024-12-15 15:44:20|25507.68|25427.68|25507.52|25427.52|25507.68|25427.68|25507.47|25427.47|10
1734277470000|2024-12-15 15:44:30|25507.4|25427.4|25507.31|25427.31|25507.66|25427.66|25507.21|25427.21|10
1734277480000|2024-12-15 15:44:40|25507.28|25427.28|25506.09|25426.09|25507.28|25427.28|25506.09|25426.09|10
1734277490000|2024-12-15 15:44:50|25505.92|25425.92|25504.97|25424.97|25505.92|25425.92|25504.97|25424.97|10
1734277500000|2024-12-15 15:45:00|25503.91|25423.91|25501.97|25421.97|25503.91|25423.91|25501.97|25421.97|10
1734277510000|2024-12-15 15:45:10|25501.18|25421.18|25502.17|25422.17|25502.17|25422.17|25500.43|25420.43|10
1734277520000|2024-12-15 15:45:20|25502.13|25422.13|25502.33|25422.33|25502.78|25422.78|25502.08|25422.08|10
1734277530000|2024-12-15 15:45:30|25502|25422|25501.56|25421.56|25502.05|25422.05|25501.56|25421.56|9
1734277540000|2024-12-15 15:45:40|25501.67|25421.67|25501.73|25421.73|25501.79|25421.79|25501.67|25421.67|8
1734277550000|2024-12-15 15:45:50|25501.84|25421.84|25503.34|25423.34|25503.34|25423.34|25501.81|25421.81|10
1734277560000|2024-12-15 15:46:00|25503.21|25423.21|25504.33|25424.33|25504.33|25424.33|25503.21|25423.21|10
1734277570000|2024-12-15 15:46:10|25504.54|25424.54|25506.29|25426.29|25506.29|25426.29|25504.54|25424.54|10
1734277580000|2024-12-15 15:46:20|25506.45|25426.45|25507.65|25427.65|25507.65|25427.65|25506.45|25426.45|10
1734277590000|2024-12-15 15:46:30|25507.83|25427.83|25503.45|25423.45|25507.91|25427.91|25503.45|25423.45|8
1734277600000|2024-12-15 15:46:40|25503.27|25423.27|25504.85|25424.85|25505.39|25425.39|25503.27|25423.27|10
1734277610000|2024-12-15 15:46:50|25505.51|25425.51|25505.95|25425.95|25506.93|25426.93|25505.51|25425.51|8
1734277620000|2024-12-15 15:47:00|25514.72|25434.72|25512.63|25432.63|25514.75|25434.75|25512.03|25432.03|10
1734277630000|2024-12-15 15:47:10|25513.51|25433.51|25514.91|25434.91|25514.91|25434.91|25513.51|25433.51|9
1734277640000|2024-12-15 15:47:20|25514.84|25434.84|25516.84|25436.84|25516.84|25436.84|25514.84|25434.84|10
1734277650000|2024-12-15 15:47:30|25516.88|25436.88|25516.8|25436.8|25516.88|25436.88|25516.58|25436.58|9
1734277660000|2024-12-15 15:47:40|25516.76|25436.76|25517.53|25437.53|25517.53|25437.53|25516.71|25436.71|8
1734277670000|2024-12-15 15:47:50|25517.66|25437.66|25518.07|25438.07|25518.17|25438.17|25517.66|25437.66|8
1734277680000|2024-12-15 15:48:00|25519.31|25439.31|25521.1|25441.1|25521.21|25441.21|25519.31|25439.31|10
1734277690000|2024-12-15 15:48:10|25521.25|25441.25|25516.8|25436.8|25521.25|25441.25|25516.72|25436.72|10
1734277700000|2024-12-15 15:48:20|25517.12|25437.12|25518.52|25438.52|25518.52|25438.52|25516.26|25436.26|10
1734277710000|2024-12-15 15:48:30|25518.53|25438.53|25516.78|25436.78|25518.95|25438.95|25516.78|25436.78|10
1734277720000|2024-12-15 15:48:40|25516.77|25436.77|25513.71|25433.71|25516.77|25436.77|25513.65|25433.65|10
1734277730000|2024-12-15 15:48:50|25513.68|25433.68|25512.53|25432.53|25513.68|25433.68|25512.5|25432.5|10
1734277740000|2024-12-15 15:49:00|25512.37|25432.37|25508.91|25428.91|25512.37|25432.37|25508.81|25428.81|10
1734277750000|2024-12-15 15:49:10|25508.9|25428.9|25506.44|25426.44|25508.92|25428.92|25505.85|25425.85|10
1734277760000|2024-12-15 15:49:20|25506.32|25426.32|25503.73|25423.73|25506.47|25426.47|25503.73|25423.73|10
1734277770000|2024-12-15 15:49:30|25503.67|25423.67|25502.94|25422.94|25503.67|25423.67|25501.8|25421.8|10
1734277780000|2024-12-15 15:49:40|25503.3|25423.3|25503.81|25423.81|25504.35|25424.35|25503.3|25423.3|9
1734277790000|2024-12-15 15:49:50|25504.54|25424.54|25503.84|25423.84|25504.55|25424.55|25503.84|25423.84|9
1734277800000|2024-12-15 15:50:00|25503.31|25423.31|25498.83|25418.83|25503.31|25423.31|25498.83|25418.83|10
1734277810000|2024-12-15 15:50:10|25499.01|25419.01|25496.15|25416.15|25499.01|25419.01|25496.15|25416.15|10
1734277820000|2024-12-15 15:50:20|25495.89|25415.89|25495.32|25415.32|25496.55|25416.55|25494.91|25414.91|10
1734277830000|2024-12-15 15:50:30|25495.2|25415.2|25499.7|25419.7|25499.7|25419.7|25495.2|25415.2|10
1734277840000|2024-12-15 15:50:40|25499.68|25419.68|25497.9|25417.9|25499.72|25419.72|25497.9|25417.9|10
1734277850000|2024-12-15 15:50:50|25497.99|25417.99|25499.53|25419.53|25499.99|25419.99|25497.88|25417.88|10
1734277860000|2024-12-15 15:51:00|25499.57|25419.57|25503.46|25423.46|25503.46|25423.46|25499.57|25419.57|10
1734277870000|2024-12-15 15:51:10|25503.45|25423.45|25504.65|25424.65|25504.65|25424.65|25503.43|25423.43|9
1734277880000|2024-12-15 15:51:20|25504.66|25424.66|25505.09|25425.09|25505.51|25425.51|25504.66|25424.66|9
1734277890000|2024-12-15 15:51:30|25505.06|25425.06|25505.23|25425.23|25505.23|25425.23|25504.79|25424.79|9
1734277900000|2024-12-15 15:51:40|25504.75|25424.75|25509.22|25429.22|25509.22|25429.22|25504.57|25424.57|9
1734277910000|2024-12-15 15:51:50|25509.37|25429.37|25509.88|25429.88|25510.89|25430.89|25509.37|25429.37|10
1734277920000|2024-12-15 15:52:00|25509.45|25429.45|25506.75|25426.75|25509.45|25429.45|25506.75|25426.75|10
1734277930000|2024-12-15 15:52:10|25506.5|25426.5|25510.16|25430.16|25510.32|25430.32|25505.34|25425.34|10
1734277940000|2024-12-15 15:52:20|25510.12|25430.12|25512.42|25432.42|25512.44|25432.44|25509.97|25429.97|10
1734277950000|2024-12-15 15:52:30|25512.4|25432.4|25512.66|25432.66|25512.68|25432.68|25512.09|25432.09|10
1734277960000|2024-12-15 15:52:40|25512.65|25432.65|25510.78|25430.78|25512.65|25432.65|25510.56|25430.56|10
1734277970000|2024-12-15 15:52:50|25510.72|25430.72|25508.54|25428.54|25510.72|25430.72|25508.54|25428.54|8
1734277980000|2024-12-15 15:53:00|25508.23|25428.23|25505.41|25425.41|25508.23|25428.23|25505.41|25425.41|10
1734277990000|2024-12-15 15:53:10|25505.56|25425.56|25505.31|25425.31|25506.45|25426.45|25505.31|25425.31|10
1734278000000|2024-12-15 15:53:20|25505.44|25425.44|25505.93|25425.93|25505.99|25425.99|25505.44|25425.44|10
1734278010000|2024-12-15 15:53:30|25506.65|25426.65|25506.69|25426.69|25507.72|25427.72|25506.65|25426.65|10
1734278020000|2024-12-15 15:53:40|25506.67|25426.67|25503.42|25423.42|25506.7|25426.7|25503.42|25423.42|10
1734278030000|2024-12-15 15:53:50|25503.91|25423.91|25505.08|25425.08|25505.19|25425.19|25503.91|25423.91|9
1734278040000|2024-12-15 15:54:00|25504.85|25424.85|25504.34|25424.34|25504.85|25424.85|25503.37|25423.37|9
1734278050000|2024-12-15 15:54:10|25504|25424|25505.29|25425.29|25505.29|25425.29|25503.2|25423.2|10
1734278060000|2024-12-15 15:54:20|25505.37|25425.37|25506.76|25426.76|25506.76|25426.76|25505.37|25425.37|10
1734278070000|2024-12-15 15:54:30|25506.9|25426.9|25506.36|25426.36|25507.05|25427.05|25506.3|25426.3|9
1734278080000|2024-12-15 15:54:40|25506.21|25426.21|25501.59|25421.59|25506.21|25426.21|25501.59|25421.59|10
1734278090000|2024-12-15 15:54:50|25501.54|25421.54|25500.6|25420.6|25501.54|25421.54|25500.6|25420.6|10
1734278100000|2024-12-15 15:55:00|25500.48|25420.48|25501.02|25421.02|25501.19|25421.19|25500.48|25420.48|10
1734278110000|2024-12-15 15:55:10|25500.53|25420.53|25501.59|25421.59|25501.59|25421.59|25500.5|25420.5|10
1734278120000|2024-12-15 15:55:20|25501.9|25421.9|25502.47|25422.47|25502.6|25422.6|25501.9|25421.9|9
1734278130000|2024-12-15 15:55:30|25502.64|25422.64|25502.95|25422.95|25502.99|25422.99|25502.64|25422.64|10
1734278140000|2024-12-15 15:55:40|25502.93|25422.93|25502.77|25422.77|25502.99|25422.99|25502.77|25422.77|9
1734278150000|2024-12-15 15:55:50|25502.62|25422.62|25504.3|25424.3|25504.62|25424.62|25502.62|25422.62|8
1734278160000|2024-12-15 15:56:00|25504.6|25424.6|25506.84|25426.84|25506.84|25426.84|25504.26|25424.26|8
1734278170000|2024-12-15 15:56:10|25506.63|25426.63|25507.35|25427.35|25507.44|25427.44|25506.63|25426.63|9
1734278180000|2024-12-15 15:56:20|25507.15|25427.15|25506.39|25426.39|25507.15|25427.15|25505.85|25425.85|10
1734278190000|2024-12-15 15:56:30|25506.41|25426.41|25506.71|25426.71|25506.92|25426.92|25506.28|25426.28|9
1734278200000|2024-12-15 15:56:40|25506.83|25426.83|25508.16|25428.16|25508.51|25428.51|25506.83|25426.83|10
1734278210000|2024-12-15 15:56:50|25508.14|25428.14|25508.61|25428.61|25508.61|25428.61|25507.95|25427.95|10
1734278220000|2024-12-15 15:57:00|25508.59|25428.59|25508.56|25428.56|25509.47|25429.47|25508.56|25428.56|10
1734278230000|2024-12-15 15:57:10|25508.53|25428.53|25503.94|25423.94|25508.85|25428.85|25503.94|25423.94|10
1734278240000|2024-12-15 15:57:20|25504.44|25424.44|25507.63|25427.63|25507.63|25427.63|25504.4|25424.4|10
1734278250000|2024-12-15 15:57:30|25507.96|25427.96|25509.02|25429.02|25509.95|25429.95|25507.96|25427.96|9
1734278260000|2024-12-15 15:57:40|25509.07|25429.07|25507.8|25427.8|25509.07|25429.07|25506.58|25426.58|10
1734278270000|2024-12-15 15:57:50|25507.81|25427.81|25508.55|25428.55|25508.55|25428.55|25507.81|25427.81|8
1734278280000|2024-12-15 15:58:00|25508.45|25428.45|25515.09|25435.09|25517.49|25437.49|25508.11|25428.11|10
1734278290000|2024-12-15 15:58:10|25515.45|25435.45|25520.02|25440.02|25520.22|25440.22|25515.45|25435.45|10
1734278300000|2024-12-15 15:58:20|25521.13|25441.13|25522.9|25442.9|25522.9|25442.9|25521.13|25441.13|10
1734278310000|2024-12-15 15:58:30|25522.83|25442.83|25520.37|25440.37|25522.9|25442.9|25520.37|25440.37|10
1734278320000|2024-12-15 15:58:40|25520.22|25440.22|25517.3|25437.3|25520.22|25440.22|25517.3|25437.3|9
1734278330000|2024-12-15 15:58:50|25516.89|25436.89|25515.1|25435.1|25516.89|25436.89|25514.98|25434.98|10
1734278340000|2024-12-15 15:59:00|25515.35|25435.35|25520.87|25440.87|25520.87|25440.87|25515.32|25435.32|10
1734278350000|2024-12-15 15:59:10|25521.22|25441.22|25519.6|25439.6|25521.4|25441.4|25519.26|25439.26|10
1734278360000|2024-12-15 15:59:20|25519.64|25439.64|25515.22|25435.22|25519.64|25439.64|25515.12|25435.12|10
1734278370000|2024-12-15 15:59:30|25515.16|25435.16|25512.76|25432.76|25515.16|25435.16|25512.76|25432.76|10
1734278380000|2024-12-15 15:59:40|25511.7|25431.7|25510.79|25430.79|25511.7|25431.7|25510.66|25430.66|10
1734278390000|2024-12-15 15:59:50|25510.73|25430.73|25511.04|25431.04|25511.04|25431.04|25510.37|25430.37|8
1734278400000|2024-12-15 16:00:00|25511.26|25431.26|25503.04|25423.04|25512.65|25432.65|25502.97|25422.97|10
1734278410000|2024-12-15 16:00:10|25503.05|25423.05|25505.25|25425.25|25505.25|25425.25|25503.05|25423.05|9
1734278420000|2024-12-15 16:00:20|25505.37|25425.37|25508.23|25428.23|25508.23|25428.23|25505.37|25425.37|10
1734278430000|2024-12-15 16:00:30|25509.84|25429.84|25511.2|25431.2|25511.2|25431.2|25509.3|25429.3|10
1734278440000|2024-12-15 16:00:40|25511.42|25431.42|25512.52|25432.52|25512.52|25432.52|25511.42|25431.42|10
1734278450000|2024-12-15 16:00:50|25512.83|25432.83|25515.5|25435.5|25515.59|25435.59|25512.83|25432.83|9
1734278460000|2024-12-15 16:01:00|25515.04|25435.04|25515.47|25435.47|25518.08|25438.08|25515.04|25435.04|9
1734278470000|2024-12-15 16:01:10|25515.51|25435.51|25515.22|25435.22|25516.47|25436.47|25515.22|25435.22|9
1734278480000|2024-12-15 16:01:20|25514.6|25434.6|25513.81|25433.81|25514.6|25434.6|25513.75|25433.75|10
1734278490000|2024-12-15 16:01:30|25513.89|25433.89|25510.47|25430.47|25513.89|25433.89|25510.47|25430.47|10
1734278500000|2024-12-15 16:01:40|25510.18|25430.18|25495.47|25415.47|25510.18|25430.18|25495.47|25415.47|10
1734278510000|2024-12-15 16:01:50|25494.44|25414.44|25487.12|25407.12|25494.44|25414.44|25487.12|25407.12|10
1734278520000|2024-12-15 16:02:00|25486.96|25406.96|25492.74|25412.74|25492.74|25412.74|25486.96|25406.96|10
1734278530000|2024-12-15 16:02:10|25493.28|25413.28|25494.83|25414.83|25495.09|25415.09|25492.53|25412.53|9
1734278540000|2024-12-15 16:02:20|25494.62|25414.62|25491.43|25411.43|25494.62|25414.62|25491.25|25411.25|10
1734278550000|2024-12-15 16:02:30|25491.28|25411.28|25486.41|25406.41|25491.28|25411.28|25486.04|25406.04|10
1734278560000|2024-12-15 16:02:40|25483.01|25403.01|25484.26|25404.26|25484.26|25404.26|25482.96|25402.96|10
1734278570000|2024-12-15 16:02:50|25484.5|25404.5|25483.13|25403.13|25484.89|25404.89|25483.13|25403.13|10
1734278580000|2024-12-15 16:03:00|25482.37|25402.37|25478.99|25398.99|25482.69|25402.69|25478.99|25398.99|10
1734278590000|2024-12-15 16:03:10|25478.98|25398.98|25476.57|25396.57|25479.44|25399.44|25476.57|25396.57|10
1734278600000|2024-12-15 16:03:20|25475.43|25395.43|25476.48|25396.48|25476.48|25396.48|25474.61|25394.61|10
1734278610000|2024-12-15 16:03:30|25476.56|25396.56|25481.16|25401.16|25481.16|25401.16|25476.56|25396.56|9
1734278620000|2024-12-15 16:03:40|25481.23|25401.23|25485.45|25405.45|25485.87|25405.87|25481.23|25401.23|10
1734278630000|2024-12-15 16:03:50|25485.28|25405.28|25486.01|25406.01|25486.01|25406.01|25485.28|25405.28|9
1734278640000|2024-12-15 16:04:00|25485.83|25405.83|25486.19|25406.19|25487.82|25407.82|25485.83|25405.83|10
1734278650000|2024-12-15 16:04:10|25485.63|25405.63|25489.12|25409.12|25489.12|25409.12|25485.63|25405.63|9
1734278660000|2024-12-15 16:04:20|25490.21|25410.21|25491.47|25411.47|25491.47|25411.47|25490.03|25410.03|10
1734278670000|2024-12-15 16:04:30|25491.6|25411.6|25491.02|25411.02|25492.93|25412.93|25491.02|25411.02|10
1734278680000|2024-12-15 16:04:40|25490.85|25410.85|25491.4|25411.4|25491.4|25411.4|25490.65|25410.65|9
1734278690000|2024-12-15 16:04:50|25491.08|25411.08|25491.3|25411.3|25491.3|25411.3|25490.53|25410.53|9
1734278700000|2024-12-15 16:05:00|25490.99|25410.99|25490.64|25410.64|25491.24|25411.24|25490.16|25410.16|10
1734278710000|2024-12-15 16:05:10|25490.37|25410.37|25492.96|25412.96|25493.02|25413.02|25490.09|25410.09|10
1734278720000|2024-12-15 16:05:20|25493.19|25413.19|25494.39|25414.39|25496.38|25416.38|25493.19|25413.19|10
1734278730000|2024-12-15 16:05:30|25494.16|25414.16|25495.89|25415.89|25495.89|25415.89|25493.87|25413.87|10
1734278740000|2024-12-15 16:05:40|25495.97|25415.97|25496.31|25416.31|25496.82|25416.82|25495.97|25415.97|10
1734278750000|2024-12-15 16:05:50|25495.95|25415.95|25497.14|25417.14|25497.14|25417.14|25495.64|25415.64|10
1734278760000|2024-12-15 16:06:00|25497.04|25417.04|25494.38|25414.38|25497.09|25417.09|25494.38|25414.38|10
1734278770000|2024-12-15 16:06:10|25493.89|25413.89|25492.3|25412.3|25493.89|25413.89|25491.02|25411.02|10
1734278780000|2024-12-15 16:06:20|25492.5|25412.5|25494.04|25414.04|25494.3|25414.3|25492.5|25412.5|10
1734278790000|2024-12-15 16:06:30|25494.15|25414.15|25496.5|25416.5|25496.51|25416.51|25494.15|25414.15|10
1734278800000|2024-12-15 16:06:40|25496.48|25416.48|25495.26|25415.26|25496.55|25416.55|25495.19|25415.19|10
1734278810000|2024-12-15 16:06:50|25497.49|25417.49|25501.1|25421.1|25501.1|25421.1|25497.37|25417.37|10
1734278820000|2024-12-15 16:07:00|25501.07|25421.07|25503.76|25423.76|25503.76|25423.76|25501.07|25421.07|10
1734278830000|2024-12-15 16:07:10|25503.41|25423.41|25502.49|25422.49|25503.41|25423.41|25502.49|25422.49|10
1734278840000|2024-12-15 16:07:20|25503.98|25423.98|25503.8|25423.8|25504.37|25424.37|25503.8|25423.8|8
1734278850000|2024-12-15 16:07:30|25503.32|25423.32|25500.77|25420.77|25503.32|25423.32|25500.77|25420.77|10
1734278860000|2024-12-15 16:07:40|25500.91|25420.91|25502.11|25422.11|25502.12|25422.12|25500.91|25420.91|10
1734278870000|2024-12-15 16:07:50|25502.24|25422.24|25500.67|25420.67|25502.53|25422.53|25500.67|25420.67|10
1734278880000|2024-12-15 16:08:00|25499.3|25419.3|25495.27|25415.27|25499.3|25419.3|25495.27|25415.27|10
1734278890000|2024-12-15 16:08:10|25495.4|25415.4|25496.67|25416.67|25496.67|25416.67|25495.21|25415.21|10
1734278900000|2024-12-15 16:08:20|25496.61|25416.61|25495.98|25415.98|25496.9|25416.9|25495.95|25415.95|9
1734278910000|2024-12-15 16:08:30|25495.71|25415.71|25496.94|25416.94|25497.21|25417.21|25495.25|25415.25|10
1734278920000|2024-12-15 16:08:40|25497|25417|25498.6|25418.6|25498.98|25418.98|25497|25417|10
1734278930000|2024-12-15 16:08:50|25498.62|25418.62|25498.85|25418.85|25499.73|25419.73|25498.14|25418.14|9
1734278940000|2024-12-15 16:09:00|25499.57|25419.57|25504.36|25424.36|25504.36|25424.36|25499.57|25419.57|9
1734278950000|2024-12-15 16:09:10|25504.24|25424.24|25506.76|25426.76|25507.68|25427.68|25504.24|25424.24|10
1734278960000|2024-12-15 16:09:20|25506.45|25426.45|25506.85|25426.85|25506.85|25426.85|25506.27|25426.27|10
1734278970000|2024-12-15 16:09:30|25506.98|25426.98|25507.59|25427.59|25508.34|25428.34|25506.64|25426.64|10
1734278980000|2024-12-15 16:09:40|25503.41|25423.41|25502.42|25422.42|25503.45|25423.45|25502.42|25422.42|10
1734278990000|2024-12-15 16:09:50|25502.25|25422.25|25505.05|25425.05|25505.05|25425.05|25502.15|25422.15|10
1734279000000|2024-12-15 16:10:00|25506|25426|25511.26|25431.26|25511.27|25431.27|25506|25426|10
1734279010000|2024-12-15 16:10:10|25510.99|25430.99|25512.14|25432.14|25512.35|25432.35|25510.99|25430.99|9
1734279020000|2024-12-15 16:10:20|25511.86|25431.86|25513.7|25433.7|25514.17|25434.17|25511.86|25431.86|10
1734279030000|2024-12-15 16:10:30|25513.65|25433.65|25519.23|25439.23|25519.67|25439.67|25513.65|25433.65|10
1734279040000|2024-12-15 16:10:40|25519.05|25439.05|25520.18|25440.18|25520.28|25440.28|25519.05|25439.05|9
1734279050000|2024-12-15 16:10:50|25520.23|25440.23|25521.84|25441.84|25521.91|25441.91|25520.23|25440.23|9
1734279060000|2024-12-15 16:11:00|25521.86|25441.86|25522.14|25442.14|25522.79|25442.79|25521.86|25441.86|8
1734279070000|2024-12-15 16:11:10|25522.37|25442.37|25523.45|25443.45|25523.45|25443.45|25522.27|25442.27|10
1734279080000|2024-12-15 16:11:20|25523.27|25443.27|25524.17|25444.17|25524.57|25444.57|25523.17|25443.17|9
1734279090000|2024-12-15 16:11:30|25524.21|25444.21|25525.45|25445.45|25525.45|25445.45|25524.21|25444.21|8
1734279100000|2024-12-15 16:11:40|25525.39|25445.39|25525.14|25445.14|25525.39|25445.39|25524.52|25444.52|10
1734279110000|2024-12-15 16:11:50|25525.37|25445.37|25526.37|25446.37|25526.37|25446.37|25525.37|25445.37|10
1734279120000|2024-12-15 16:12:00|25526.27|25446.27|25527.16|25447.16|25527.16|25447.16|25526.27|25446.27|10
1734279130000|2024-12-15 16:12:10|25528.15|25448.15|25528.02|25448.02|25529.08|25449.08|25528.02|25448.02|10
1734279140000|2024-12-15 16:12:20|25527.47|25447.47|25523.18|25443.18|25529.17|25449.17|25523.17|25443.17|9
1734279150000|2024-12-15 16:12:30|25524.02|25444.02|25525.27|25445.27|25525.43|25445.43|25523.9|25443.9|10
1734279160000|2024-12-15 16:12:40|25531.52|25451.52|25533.88|25453.88|25533.88|25453.88|25531.11|25451.11|10
1734279170000|2024-12-15 16:12:50|25533.82|25453.82|25534.5|25454.5|25534.73|25454.73|25533.57|25453.57|10
1734279180000|2024-12-15 16:13:00|25534.61|25454.61|25535.79|25455.79|25535.79|25455.79|25534.45|25454.45|10
1734279190000|2024-12-15 16:13:10|25535.8|25455.8|25533.54|25453.54|25536.22|25456.22|25533.54|25453.54|10
1734279200000|2024-12-15 16:13:20|25533.42|25453.42|25533.6|25453.6|25533.87|25453.87|25533.42|25453.42|10
1734279210000|2024-12-15 16:13:30|25533.59|25453.59|25535.22|25455.22|25535.68|25455.68|25533.59|25453.59|10
1734279220000|2024-12-15 16:13:40|25535.02|25455.02|25534.96|25454.96|25535.29|25455.29|25534.74|25454.74|10
1734279230000|2024-12-15 16:13:50|25534.97|25454.97|25535.25|25455.25|25535.38|25455.38|25534.97|25454.97|10
1734279240000|2024-12-15 16:14:00|25535.18|25455.18|25537.86|25457.86|25538|25458|25535.18|25455.18|10
1734279250000|2024-12-15 16:14:10|25537.45|25457.45|25538.28|25458.28|25538.28|25458.28|25537.22|25457.22|9
1734279260000|2024-12-15 16:14:20|25538.29|25458.29|25537.23|25457.23|25538.29|25458.29|25537.23|25457.23|9
1734279270000|2024-12-15 16:14:30|25537.08|25457.08|25530.39|25450.39|25537.57|25457.57|25530.39|25450.39|10
1734279280000|2024-12-15 16:14:40|25530|25450|25533.16|25453.16|25533.19|25453.19|25530|25450|10
1734279290000|2024-12-15 16:14:50|25533.18|25453.18|25533.12|25453.12|25533.29|25453.29|25533.09|25453.09|8
1734279300000|2024-12-15 16:15:00|25533.1|25453.1|25534.12|25454.12|25534.12|25454.12|25533.08|25453.08|10
1734279310000|2024-12-15 16:15:10|25535.68|25455.68|25533.15|25453.15|25536.02|25456.02|25533.15|25453.15|10
1734279320000|2024-12-15 16:15:20|25533.18|25453.18|25539.74|25459.74|25539.74|25459.74|25533.17|25453.17|10
1734279330000|2024-12-15 16:15:30|25539.7|25459.7|25538.52|25458.52|25539.7|25459.7|25538.29|25458.29|10
1734279340000|2024-12-15 16:15:40|25538.66|25458.66|25539.41|25459.41|25539.41|25459.41|25538.66|25458.66|10
1734279350000|2024-12-15 16:15:50|25539.33|25459.33|25539.46|25459.46|25540.03|25460.03|25539.33|25459.33|10
1734279360000|2024-12-15 16:16:00|25539.21|25459.21|25541.97|25461.97|25541.97|25461.97|25539.1|25459.1|9
1734279370000|2024-12-15 16:16:10|25542.51|25462.51|25544.96|25464.96|25544.96|25464.96|25542.51|25462.51|10
1734279380000|2024-12-15 16:16:20|25544.98|25464.98|25548.46|25468.46|25548.48|25468.48|25544.98|25464.98|10
1734279390000|2024-12-15 16:16:30|25548.48|25468.48|25549.73|25469.73|25549.73|25469.73|25547.38|25467.38|9
1734279400000|2024-12-15 16:16:40|25549.68|25469.68|25550.44|25470.44|25550.68|25470.68|25549.68|25469.68|10
1734279410000|2024-12-15 16:16:50|25550.46|25470.46|25550.14|25470.14|25550.51|25470.51|25550.02|25470.02|9
1734279420000|2024-12-15 16:17:00|25550.16|25470.16|25548.79|25468.79|25550.16|25470.16|25548.79|25468.79|10
1734279430000|2024-12-15 16:17:10|25548.32|25468.32|25544.38|25464.38|25548.32|25468.32|25544.38|25464.38|10
1734279440000|2024-12-15 16:17:20|25544.31|25464.31|25544.98|25464.98|25545.97|25465.97|25544.31|25464.31|10
1734279450000|2024-12-15 16:17:30|25544.91|25464.91|25543.93|25463.93|25544.91|25464.91|25543.93|25463.93|10
1734279460000|2024-12-15 16:17:40|25543.91|25463.91|25540.86|25460.86|25543.99|25463.99|25540.86|25460.86|9
1734279470000|2024-12-15 16:17:50|25539.9|25459.9|25540.42|25460.42|25540.42|25460.42|25539.68|25459.68|10
1734279480000|2024-12-15 16:18:00|25540.41|25460.41|25540.51|25460.51|25541|25461|25540.39|25460.39|10
1734279490000|2024-12-15 16:18:10|25539.95|25459.95|25537.44|25457.44|25539.95|25459.95|25537.44|25457.44|10
1734279500000|2024-12-15 16:18:20|25536.93|25456.93|25537.52|25457.52|25537.83|25457.83|25536.65|25456.65|10
1734279510000|2024-12-15 16:18:30|25537.68|25457.68|25538.78|25458.78|25539.24|25459.24|25537.68|25457.68|10
1734279520000|2024-12-15 16:18:40|25538.96|25458.96|25539.24|25459.24|25539.63|25459.63|25538.88|25458.88|10
1734279530000|2024-12-15 16:18:50|25539.2|25459.2|25540.31|25460.31|25540.44|25460.44|25539.17|25459.17|9
1734279540000|2024-12-15 16:19:00|25540.87|25460.87|25545.51|25465.51|25545.51|25465.51|25540.87|25460.87|10
1734279550000|2024-12-15 16:19:10|25545.95|25465.95|25548.12|25468.12|25548.12|25468.12|25545.59|25465.59|9
1734279560000|2024-12-15 16:19:20|25548.13|25468.13|25549.22|25469.22|25550.11|25470.11|25548.13|25468.13|9
1734279570000|2024-12-15 16:19:30|25549.28|25469.28|25557.61|25477.61|25557.61|25477.61|25549.28|25469.28|10
1734279580000|2024-12-15 16:19:40|25561.1|25481.1|25561.96|25481.96|25562.51|25482.51|25561|25481|9
1734279590000|2024-12-15 16:19:50|25561.98|25481.98|25561.68|25481.68|25562.1|25482.1|25561.14|25481.14|8
1734279600000|2024-12-15 16:20:00|25562.05|25482.05|25561.79|25481.79|25562.58|25482.58|25561.32|25481.32|9
1734279610000|2024-12-15 16:20:10|25561.85|25481.85|25562.49|25482.49|25562.49|25482.49|25561.82|25481.82|10
1734279620000|2024-12-15 16:20:20|25562.45|25482.45|25562.71|25482.71|25562.71|25482.71|25561.54|25481.54|10
1734279630000|2024-12-15 16:20:30|25562.87|25482.87|25567.99|25487.99|25568.04|25488.04|25562.87|25482.87|10
1734279640000|2024-12-15 16:20:40|25568.37|25488.37|25572.55|25492.55|25572.55|25492.55|25568.37|25488.37|10
1734279650000|2024-12-15 16:20:50|25572.61|25492.61|25578.84|25498.84|25578.97|25498.97|25572.61|25492.61|9
1734279660000|2024-12-15 16:21:00|25579.5|25499.5|25581.3|25501.3|25581.46|25501.46|25579.5|25499.5|10
1734279670000|2024-12-15 16:21:10|25581.28|25501.28|25580.66|25500.66|25581.28|25501.28|25580.27|25500.27|10
1734279680000|2024-12-15 16:21:20|25578.76|25498.76|25578.67|25498.67|25579.1|25499.1|25577.95|25497.95|10
1734279690000|2024-12-15 16:21:30|25578.14|25498.14|25579.74|25499.74|25580.25|25500.25|25577.38|25497.38|10
1734279700000|2024-12-15 16:21:40|25579.4|25499.4|25575.93|25495.93|25579.4|25499.4|25575.93|25495.93|10
1734279710000|2024-12-15 16:21:50|25574.78|25494.78|25571.15|25491.15|25574.78|25494.78|25571.15|25491.15|10
1734279720000|2024-12-15 16:22:00|25570.8|25490.8|25567.38|25487.38|25570.8|25490.8|25567.2|25487.2|10
1734279730000|2024-12-15 16:22:10|25567.35|25487.35|25568.88|25488.88|25568.88|25488.88|25567.35|25487.35|10
1734279740000|2024-12-15 16:22:20|25569.48|25489.48|25571.18|25491.18|25571.18|25491.18|25569.08|25489.08|10
1734279750000|2024-12-15 16:22:30|25571.02|25491.02|25569.02|25489.02|25571.02|25491.02|25569.02|25489.02|10
1734279760000|2024-12-15 16:22:40|25567.34|25487.34|25564.83|25484.83|25567.48|25487.48|25564.83|25484.83|10
1734279770000|2024-12-15 16:22:50|25565.12|25485.12|25566.21|25486.21|25566.27|25486.27|25565.12|25485.12|9
1734279780000|2024-12-15 16:23:00|25566.28|25486.28|25564.97|25484.97|25566.28|25486.28|25564.92|25484.92|10
1734279790000|2024-12-15 16:23:10|25564.98|25484.98|25566.28|25486.28|25566.36|25486.36|25564.57|25484.57|10
1734279800000|2024-12-15 16:23:20|25566.24|25486.24|25567.93|25487.93|25567.93|25487.93|25566.24|25486.24|10
1734279810000|2024-12-15 16:23:30|25568.03|25488.03|25566.1|25486.1|25568.03|25488.03|25565.72|25485.72|9
1734279820000|2024-12-15 16:23:40|25566.08|25486.08|25563.59|25483.59|25566.35|25486.35|25563.59|25483.59|10
1734279830000|2024-12-15 16:23:50|25563.46|25483.46|25563.63|25483.63|25563.68|25483.68|25563.43|25483.43|9
1734279840000|2024-12-15 16:24:00|25563.36|25483.36|25560.16|25480.16|25563.36|25483.36|25560.16|25480.16|10
1734279850000|2024-12-15 16:24:10|25560.02|25480.02|25560.39|25480.39|25560.41|25480.41|25559.71|25479.71|10
1734279860000|2024-12-15 16:24:20|25561.04|25481.04|25561.82|25481.82|25561.88|25481.88|25560.66|25480.66|10
1734279870000|2024-12-15 16:24:30|25561.9|25481.9|25563.14|25483.14|25563.25|25483.25|25561.9|25481.9|10
1734279880000|2024-12-15 16:24:40|25562.96|25482.96|25561.91|25481.91|25562.96|25482.96|25561.91|25481.91|10
1734279890000|2024-12-15 16:24:50|25561.99|25481.99|25560.87|25480.87|25561.99|25481.99|25560.87|25480.87|10
1734279900000|2024-12-15 16:25:00|25560.75|25480.75|25561.26|25481.26|25561.31|25481.31|25560.75|25480.75|10
1734279910000|2024-12-15 16:25:10|25561.82|25481.82|25564.35|25484.35|25564.66|25484.66|25561.73|25481.73|10
1734279920000|2024-12-15 16:25:20|25564.29|25484.29|25562.64|25482.64|25564.65|25484.65|25562.64|25482.64|10
1734279930000|2024-12-15 16:25:30|25562.45|25482.45|25561.05|25481.05|25562.45|25482.45|25561.05|25481.05|10
1734279940000|2024-12-15 16:25:40|25560.95|25480.95|25563.68|25483.68|25564.04|25484.04|25560.87|25480.87|10
1734279950000|2024-12-15 16:25:50|25563.87|25483.87|25564.27|25484.27|25564.41|25484.41|25563.82|25483.82|9
1734279960000|2024-12-15 16:26:00|25564.25|25484.25|25562.42|25482.42|25564.35|25484.35|25562.42|25482.42|8
1734279970000|2024-12-15 16:26:10|25562.27|25482.27|25561.34|25481.34|25562.27|25482.27|25561.34|25481.34|10
1734279980000|2024-12-15 16:26:20|25561.43|25481.43|25563.21|25483.21|25563.74|25483.74|25561.43|25481.43|10
1734279990000|2024-12-15 16:26:30|25563.53|25483.53|25563.6|25483.6|25564.07|25484.07|25563.38|25483.38|10
1734280000000|2024-12-15 16:26:40|25563.62|25483.62|25563.83|25483.83|25563.83|25483.83|25562.95|25482.95|8
1734280010000|2024-12-15 16:26:50|25564.57|25484.57|25564.83|25484.83|25565.48|25485.48|25564.57|25484.57|10
1734280020000|2024-12-15 16:27:00|25564.69|25484.69|25563.47|25483.47|25564.69|25484.69|25561.98|25481.98|10
1734280030000|2024-12-15 16:27:10|25563.74|25483.74|25563.48|25483.48|25563.99|25483.99|25563.48|25483.48|10
1734280040000|2024-12-15 16:27:20|25563.31|25483.31|25563.64|25483.64|25563.64|25483.64|25562.49|25482.49|10
1734280050000|2024-12-15 16:27:30|25563.96|25483.96|25562.04|25482.04|25564.03|25484.03|25561.64|25481.64|10
1734280060000|2024-12-15 16:27:40|25562.16|25482.16|25564.37|25484.37|25564.42|25484.42|25562.16|25482.16|9
1734280070000|2024-12-15 16:27:50|25563.86|25483.86|25562.87|25482.87|25563.86|25483.86|25562.86|25482.86|8
1734280080000|2024-12-15 16:28:00|25562.79|25482.79|25561.74|25481.74|25562.85|25482.85|25561.74|25481.74|10
1734280090000|2024-12-15 16:28:10|25561.2|25481.2|25561.05|25481.05|25561.27|25481.27|25560.18|25480.18|10
1734280100000|2024-12-15 16:28:20|25560.97|25480.97|25560.37|25480.37|25561.29|25481.29|25560.37|25480.37|9
1734280110000|2024-12-15 16:28:30|25560.27|25480.27|25559.82|25479.82|25560.27|25480.27|25559.65|25479.65|10
1734280120000|2024-12-15 16:28:40|25559.42|25479.42|25557.73|25477.73|25559.42|25479.42|25557.73|25477.73|10
1734280130000|2024-12-15 16:28:50|25557.51|25477.51|25556.37|25476.37|25557.51|25477.51|25555.16|25475.16|10
1734280140000|2024-12-15 16:29:00|25556.5|25476.5|25557.53|25477.53|25557.53|25477.53|25556.5|25476.5|10
1734280150000|2024-12-15 16:29:10|25557.54|25477.54|25555.88|25475.88|25557.54|25477.54|25555.88|25475.88|10
1734280160000|2024-12-15 16:29:20|25555.86|25475.86|25554.44|25474.44|25556.98|25476.98|25554.44|25474.44|10
1734280170000|2024-12-15 16:29:30|25554.21|25474.21|25552.17|25472.17|25554.21|25474.21|25552.17|25472.17|10
1734280180000|2024-12-15 16:29:40|25552.15|25472.15|25552.36|25472.36|25552.36|25472.36|25551.83|25471.83|9
1734280190000|2024-12-15 16:29:50|25552.42|25472.42|25551.85|25471.85|25552.59|25472.59|25551.85|25471.85|10
1734280200000|2024-12-15 16:30:00|25552.09|25472.09|25553.43|25473.43|25554.37|25474.37|25552.09|25472.09|10
1734280210000|2024-12-15 16:30:10|25553.57|25473.57|25554.47|25474.47|25554.47|25474.47|25553.52|25473.52|9
1734280220000|2024-12-15 16:30:20|25554.3|25474.3|25556.58|25476.58|25556.72|25476.72|25554.3|25474.3|10
1734280230000|2024-12-15 16:30:30|25556.55|25476.55|25556.34|25476.34|25556.92|25476.92|25556.34|25476.34|8
1734280240000|2024-12-15 16:30:40|25556.16|25476.16|25556.69|25476.69|25556.98|25476.98|25556.16|25476.16|10
1734280250000|2024-12-15 16:30:50|25556.61|25476.61|25555.16|25475.16|25556.64|25476.64|25555.16|25475.16|10
1734280260000|2024-12-15 16:31:00|25554.74|25474.74|25552.59|25472.59|25554.74|25474.74|25551.92|25471.92|10
1734280270000|2024-12-15 16:31:10|25552.55|25472.55|25553.18|25473.18|25553.18|25473.18|25551.35|25471.35|10
1734280280000|2024-12-15 16:31:20|25552.3|25472.3|25549.94|25469.94|25553.59|25473.59|25549.94|25469.94|10
1734280290000|2024-12-15 16:31:30|25548.37|25468.37|25547.43|25467.43|25548.37|25468.37|25546.9|25466.9|10
1734280300000|2024-12-15 16:31:40|25545.63|25465.63|25546.58|25466.58|25547.36|25467.36|25545.29|25465.29|10
1734280310000|2024-12-15 16:31:50|25546.54|25466.54|25547.64|25467.64|25547.8|25467.8|25546.54|25466.54|9
1734280320000|2024-12-15 16:32:00|25548.42|25468.42|25550.15|25470.15|25550.15|25470.15|25548.4|25468.4|9
1734280330000|2024-12-15 16:32:10|25550.53|25470.53|25545.5|25465.5|25551.05|25471.05|25545.5|25465.5|10
1734280340000|2024-12-15 16:32:20|25544.84|25464.84|25557.44|25477.44|25558.16|25478.16|25544.84|25464.84|10
1734280350000|2024-12-15 16:32:30|25557.97|25477.97|25561.42|25481.42|25562.75|25482.75|25557.97|25477.97|9
1734280360000|2024-12-15 16:32:40|25562.53|25482.53|25563.97|25483.97|25563.97|25483.97|25562.53|25482.53|10
1734280370000|2024-12-15 16:32:50|25563.72|25483.72|25567.94|25487.94|25567.94|25487.94|25563.38|25483.38|10
1734280380000|2024-12-15 16:33:00|25568.61|25488.61|25569.58|25489.58|25570.43|25490.43|25568.61|25488.61|10
1734280390000|2024-12-15 16:33:10|25568.76|25488.76|25564.1|25484.1|25569.94|25489.94|25564.1|25484.1|10
1734280400000|2024-12-15 16:33:20|25564.09|25484.09|25563.17|25483.17|25564.32|25484.32|25563.02|25483.02|10
1734280410000|2024-12-15 16:33:30|25563.44|25483.44|25565.94|25485.94|25565.99|25485.99|25563.2|25483.2|10
1734280420000|2024-12-15 16:33:40|25565.98|25485.98|25571|25491|25571.23|25491.23|25565.8|25485.8|10
1734280430000|2024-12-15 16:33:50|25570.99|25490.99|25574.95|25494.95|25574.95|25494.95|25570.92|25490.92|10
1734280440000|2024-12-15 16:34:00|25574.91|25494.91|25577.35|25497.35|25577.55|25497.55|25574.91|25494.91|10
1734280450000|2024-12-15 16:34:10|25577.29|25497.29|25582.9|25502.9|25582.9|25502.9|25576.73|25496.73|9
1734280460000|2024-12-15 16:34:20|25583.35|25503.35|25582.82|25502.82|25583.46|25503.46|25581.89|25501.89|8
1734280470000|2024-12-15 16:34:30|25583.07|25503.07|25582.65|25502.65|25583.59|25503.59|25582.65|25502.65|10
1734280480000|2024-12-15 16:34:40|25583.2|25503.2|25582.95|25502.95|25583.95|25503.95|25582.94|25502.94|10
1734280490000|2024-12-15 16:34:50|25585.77|25505.77|25590.37|25510.37|25590.65|25510.65|25585.7|25505.7|10
1734280500000|2024-12-15 16:35:00|25590.22|25510.22|25592.83|25512.83|25592.83|25512.83|25589.7|25509.7|9
1734280510000|2024-12-15 16:35:10|25593.21|25513.21|25595.29|25515.29|25595.31|25515.31|25593.21|25513.21|10
1734280520000|2024-12-15 16:35:20|25596.16|25516.16|25595.67|25515.67|25596.34|25516.34|25595.58|25515.58|9
1734280530000|2024-12-15 16:35:30|25595.36|25515.36|25602.09|25522.09|25602.09|25522.09|25594.29|25514.29|10
1734280540000|2024-12-15 16:35:40|25602.1|25522.1|25602.43|25522.43|25602.65|25522.65|25601.29|25521.29|10
1734280550000|2024-12-15 16:35:50|25602.4|25522.4|25607.31|25527.31|25607.41|25527.41|25602.4|25522.4|10
1734280560000|2024-12-15 16:36:00|25607.54|25527.54|25609.43|25529.43|25610.37|25530.37|25607.54|25527.54|10
1734280570000|2024-12-15 16:36:10|25609.72|25529.72|25612.09|25532.09|25612.09|25532.09|25609.22|25529.22|9
1734280580000|2024-12-15 16:36:20|25612.82|25532.82|25630.42|25550.42|25630.42|25550.42|25612.82|25532.82|10
1734280590000|2024-12-15 16:36:30|25633.02|25553.02|25638.25|25558.25|25638.5|25558.5|25633.02|25553.02|10
1734280600000|2024-12-15 16:36:40|25635.72|25555.72|25628.11|25548.11|25635.72|25555.72|25628.11|25548.11|10
1734280610000|2024-12-15 16:36:50|25629.26|25549.26|25630.58|25550.58|25631.2|25551.2|25629.26|25549.26|10
1734280620000|2024-12-15 16:37:00|25629.98|25549.98|25628.86|25548.86|25630.25|25550.25|25627.95|25547.95|10
1734280630000|2024-12-15 16:37:10|25628.23|25548.23|25628.14|25548.14|25628.6|25548.6|25627.38|25547.38|10
1734280640000|2024-12-15 16:37:20|25627.2|25547.2|25623.57|25543.57|25627.2|25547.2|25622.37|25542.37|10
1734280650000|2024-12-15 16:37:30|25622.76|25542.76|25623.43|25543.43|25623.79|25543.79|25622.16|25542.16|10
1734280660000|2024-12-15 16:37:40|25622.86|25542.86|25621.98|25541.98|25623.35|25543.35|25621.7|25541.7|10
1734280670000|2024-12-15 16:37:50|25622.69|25542.69|25622.86|25542.86|25624.27|25544.27|25622.04|25542.04|10
1734280680000|2024-12-15 16:38:00|25622.9|25542.9|25625.15|25545.15|25625.15|25545.15|25621.86|25541.86|10
1734280690000|2024-12-15 16:38:10|25625.26|25545.26|25627.94|25547.94|25628.63|25548.63|25625.26|25545.26|10
1734280700000|2024-12-15 16:38:20|25627.9|25547.9|25630.15|25550.15|25630.33|25550.33|25627.9|25547.9|10
1734280710000|2024-12-15 16:38:30|25630.63|25550.63|25630.24|25550.24|25631.24|25551.24|25630.24|25550.24|10
1734280720000|2024-12-15 16:38:40|25630.08|25550.08|25631.65|25551.65|25631.65|25551.65|25630.08|25550.08|10
1734280730000|2024-12-15 16:38:50|25631.9|25551.9|25636.94|25556.94|25636.94|25556.94|25631.55|25551.55|10
1734280740000|2024-12-15 16:39:00|25636.85|25556.85|25636.13|25556.13|25636.88|25556.88|25633.35|25553.35|10
1734280750000|2024-12-15 16:39:10|25635.45|25555.45|25636.6|25556.6|25636.69|25556.69|25634.34|25554.34|9
1734280760000|2024-12-15 16:39:20|25636.49|25556.49|25636.81|25556.81|25637.34|25557.34|25636.46|25556.46|9
1734280770000|2024-12-15 16:39:30|25636.71|25556.71|25639.36|25559.36|25640.03|25560.03|25636.54|25556.54|10
1734280780000|2024-12-15 16:39:40|25639.49|25559.49|25643.07|25563.07|25643.07|25563.07|25639.49|25559.49|10
1734280790000|2024-12-15 16:39:50|25643.25|25563.25|25643.62|25563.62|25643.62|25563.62|25643.02|25563.02|10
1734280800000|2024-12-15 16:40:00|25643.41|25563.41|25642.68|25562.68|25643.41|25563.41|25642.68|25562.68|9
1734280810000|2024-12-15 16:40:10|25642.41|25562.41|25641.06|25561.06|25643.11|25563.11|25641.06|25561.06|10
1734280820000|2024-12-15 16:40:20|25640.41|25560.41|25636.19|25556.19|25640.41|25560.41|25636.19|25556.19|10
1734280830000|2024-12-15 16:40:30|25636.11|25556.11|25638.82|25558.82|25639.04|25559.04|25636.11|25556.11|9
1734280840000|2024-12-15 16:40:40|25638.76|25558.76|25637.39|25557.39|25638.83|25558.83|25637.16|25557.16|10
1734280850000|2024-12-15 16:40:50|25637.66|25557.66|25633.91|25553.91|25637.66|25557.66|25631.77|25551.77|9
1734280860000|2024-12-15 16:41:00|25633.87|25553.87|25633|25553|25634.12|25554.12|25633|25553|10
1734280870000|2024-12-15 16:41:10|25636.77|25556.77|25635.45|25555.45|25637.57|25557.57|25635.45|25555.45|10
1734280880000|2024-12-15 16:41:20|25634.96|25554.96|25635.8|25555.8|25635.82|25555.82|25634.64|25554.64|10
1734280890000|2024-12-15 16:41:30|25636.12|25556.12|25636.03|25556.03|25636.13|25556.13|25635.37|25555.37|10
1734280900000|2024-12-15 16:41:40|25635.74|25555.74|25636.65|25556.65|25636.65|25556.65|25635.53|25555.53|10
1734280910000|2024-12-15 16:41:50|25636.68|25556.68|25635.38|25555.38|25636.84|25556.84|25634.89|25554.89|10
1734280920000|2024-12-15 16:42:00|25634.7|25554.7|25632.19|25552.19|25635.63|25555.63|25632.11|25552.11|10
1734280930000|2024-12-15 16:42:10|25632.36|25552.36|25632.64|25552.64|25632.64|25552.64|25630.78|25550.78|10
1734280940000|2024-12-15 16:42:20|25632.95|25552.95|25630.14|25550.14|25635.03|25555.03|25630.14|25550.14|10
1734280950000|2024-12-15 16:42:30|25629.43|25549.43|25629.21|25549.21|25630.39|25550.39|25629.08|25549.08|10
1734280960000|2024-12-15 16:42:40|25629.31|25549.31|25630.32|25550.32|25630.32|25550.32|25628.63|25548.63|10
1734280970000|2024-12-15 16:42:50|25630.75|25550.75|25629.31|25549.31|25630.75|25550.75|25629.31|25549.31|10
1734280980000|2024-12-15 16:43:00|25628.52|25548.52|25625.54|25545.54|25629.42|25549.42|25625.54|25545.54|10
1734280990000|2024-12-15 16:43:10|25625.96|25545.96|25623.73|25543.73|25625.96|25545.96|25623.04|25543.04|10
1734281000000|2024-12-15 16:43:20|25623.65|25543.65|25622.41|25542.41|25623.65|25543.65|25622.41|25542.41|10
1734281010000|2024-12-15 16:43:30|25622.08|25542.08|25620|25540|25622.08|25542.08|25620|25540|10
1734281020000|2024-12-15 16:43:40|25620.07|25540.07|25613.38|25533.38|25620.11|25540.11|25612.44|25532.44|10
1734281030000|2024-12-15 16:43:50|25613.43|25533.43|25605.2|25525.2|25614.32|25534.32|25604.88|25524.88|10
1734281040000|2024-12-15 16:44:00|25604.5|25524.5|25602.27|25522.27|25604.5|25524.5|25601.42|25521.42|9
1734281050000|2024-12-15 16:44:10|25602.36|25522.36|25601.01|25521.01|25602.82|25522.82|25600.51|25520.51|10
1734281060000|2024-12-15 16:44:20|25601.27|25521.27|25602.56|25522.56|25602.61|25522.61|25600.53|25520.53|10
1734281070000|2024-12-15 16:44:30|25602.42|25522.42|25610.97|25530.97|25611.37|25531.37|25602.42|25522.42|9
1734281080000|2024-12-15 16:44:40|25610.83|25530.83|25610.96|25530.96|25611.7|25531.7|25609.78|25529.78|10
1734281090000|2024-12-15 16:44:50|25610.15|25530.15|25610.56|25530.56|25610.56|25530.56|25610.14|25530.14|9
1734281100000|2024-12-15 16:45:00|25610.47|25530.47|25606.44|25526.44|25610.47|25530.47|25606.44|25526.44|10
1734281110000|2024-12-15 16:45:10|25606.48|25526.48|25608.72|25528.72|25610.18|25530.18|25605.5|25525.5|10
1734281120000|2024-12-15 16:45:20|25608.47|25528.47|25588.71|25508.71|25608.47|25528.47|25588.71|25508.71|10
1734281130000|2024-12-15 16:45:30|25589.49|25509.49|25583.2|25503.2|25589.49|25509.49|25582.88|25502.88|10
1734281140000|2024-12-15 16:45:40|25583.22|25503.22|25583.89|25503.89|25583.92|25503.92|25583.15|25503.15|10
1734281150000|2024-12-15 16:45:50|25583.91|25503.91|25578.82|25498.82|25583.94|25503.94|25578.82|25498.82|10
1734281160000|2024-12-15 16:46:00|25578.6|25498.6|25575.28|25495.28|25578.6|25498.6|25575.28|25495.28|10
1734281170000|2024-12-15 16:46:10|25575.34|25495.34|25571.97|25491.97|25575.34|25495.34|25570.73|25490.73|10
1734281180000|2024-12-15 16:46:20|25573.09|25493.09|25577.22|25497.22|25577.22|25497.22|25573.09|25493.09|10
1734281190000|2024-12-15 16:46:30|25577.96|25497.96|25584.63|25504.63|25584.63|25504.63|25577.96|25497.96|10
1734281200000|2024-12-15 16:46:40|25584.67|25504.67|25588.4|25508.4|25588.4|25508.4|25584.67|25504.67|10
1734281210000|2024-12-15 16:46:50|25588.67|25508.67|25589.76|25509.76|25589.8|25509.8|25588.66|25508.66|9
1734281220000|2024-12-15 16:47:00|25589.72|25509.72|25588.08|25508.08|25590.02|25510.02|25588.08|25508.08|10
1734281230000|2024-12-15 16:47:10|25590.22|25510.22|25591.98|25511.98|25591.98|25511.98|25589.77|25509.77|10
1734281240000|2024-12-15 16:47:20|25592.03|25512.03|25592.05|25512.05|25592.53|25512.53|25591.97|25511.97|9
1734281250000|2024-12-15 16:47:30|25591.76|25511.76|25596.23|25516.23|25596.23|25516.23|25591.76|25511.76|9
1734281260000|2024-12-15 16:47:40|25596.57|25516.57|25594.21|25514.21|25596.87|25516.87|25594.21|25514.21|10
1734281270000|2024-12-15 16:47:50|25594.08|25514.08|25598.17|25518.17|25598.17|25518.17|25594.08|25514.08|9
1734281280000|2024-12-15 16:48:00|25598.13|25518.13|25594.46|25514.46|25598.13|25518.13|25594.46|25514.46|10
1734281290000|2024-12-15 16:48:10|25594.82|25514.82|25595.96|25515.96|25595.96|25515.96|25594.03|25514.03|10
1734281300000|2024-12-15 16:48:20|25596.1|25516.1|25595.29|25515.29|25596.85|25516.85|25594.78|25514.78|10
1734281310000|2024-12-15 16:48:30|25595.34|25515.34|25596.54|25516.54|25596.62|25516.62|25594.6|25514.6|10
1734281320000|2024-12-15 16:48:40|25596.41|25516.41|25595.13|25515.13|25596.41|25516.41|25595.13|25515.13|9
1734281330000|2024-12-15 16:48:50|25595.06|25515.06|25590.09|25510.09|25595.22|25515.22|25590.09|25510.09|10
1734281340000|2024-12-15 16:49:00|25589.55|25509.55|25587.44|25507.44|25590.43|25510.43|25587.44|25507.44|10
1734281350000|2024-12-15 16:49:10|25586.86|25506.86|25586.91|25506.91|25587.06|25507.06|25585.53|25505.53|10
1734281360000|2024-12-15 16:49:20|25586.9|25506.9|25585.07|25505.07|25587.6|25507.6|25584.95|25504.95|10
1734281370000|2024-12-15 16:49:30|25585.23|25505.23|25585.95|25505.95|25586.12|25506.12|25585.07|25505.07|10
1734281380000|2024-12-15 16:49:40|25586.06|25506.06|25584.81|25504.81|25586.09|25506.09|25584.81|25504.81|10
1734281390000|2024-12-15 16:49:50|25584.52|25504.52|25584.88|25504.88|25585.07|25505.07|25583.83|25503.83|9
1734281400000|2024-12-15 16:50:00|25584.78|25504.78|25584.41|25504.41|25584.97|25504.97|25584.16|25504.16|10
1734281410000|2024-12-15 16:50:10|25583.92|25503.92|25582.48|25502.48|25585.24|25505.24|25582.48|25502.48|10
1734281420000|2024-12-15 16:50:20|25582.49|25502.49|25584.94|25504.94|25584.94|25504.94|25582.49|25502.49|10
1734281430000|2024-12-15 16:50:30|25584.65|25504.65|25582.02|25502.02|25585.44|25505.44|25581.43|25501.43|10
1734281440000|2024-12-15 16:50:40|25582.48|25502.48|25579.66|25499.66|25582.48|25502.48|25579.66|25499.66|10
1734281450000|2024-12-15 16:50:50|25579.67|25499.67|25579.9|25499.9|25579.9|25499.9|25578.97|25498.97|9
1734281460000|2024-12-15 16:51:00|25579.39|25499.39|25581.14|25501.14|25581.16|25501.16|25579.39|25499.39|9
1734281470000|2024-12-15 16:51:10|25581.34|25501.34|25579.5|25499.5|25581.34|25501.34|25579.5|25499.5|10
1734281480000|2024-12-15 16:51:20|25579.36|25499.36|25577.52|25497.52|25579.68|25499.68|25577.52|25497.52|10
1734281490000|2024-12-15 16:51:30|25577.46|25497.46|25576.11|25496.11|25577.46|25497.46|25576.11|25496.11|10
1734281500000|2024-12-15 16:51:40|25576.09|25496.09|25574.41|25494.41|25576.09|25496.09|25574.41|25494.41|10
1734281510000|2024-12-15 16:51:50|25574.64|25494.64|25572.24|25492.24|25574.94|25494.94|25572.24|25492.24|10
1734281520000|2024-12-15 16:52:00|25572.21|25492.21|25572.25|25492.25|25573.13|25493.13|25571.83|25491.83|10
1734281530000|2024-12-15 16:52:10|25572.48|25492.48|25574.69|25494.69|25575.65|25495.65|25572.22|25492.22|10
1734281540000|2024-12-15 16:52:20|25574.59|25494.59|25577.02|25497.02|25577.05|25497.05|25573.32|25493.32|10
1734281550000|2024-12-15 16:52:30|25576.55|25496.55|25579.07|25499.07|25579.07|25499.07|25576.53|25496.53|10
1734281560000|2024-12-15 16:52:40|25579.12|25499.12|25577.61|25497.61|25579.7|25499.7|25577.61|25497.61|10
1734281570000|2024-12-15 16:52:50|25577.6|25497.6|25576.77|25496.77|25577.63|25497.63|25576.77|25496.77|10
1734281580000|2024-12-15 16:53:00|25576.94|25496.94|25577.15|25497.15|25577.26|25497.26|25576.94|25496.94|10
1734281590000|2024-12-15 16:53:10|25577.27|25497.27|25572.54|25492.54|25578.24|25498.24|25572.54|25492.54|9
1734281600000|2024-12-15 16:53:20|25572.8|25492.8|25574.88|25494.88|25574.88|25494.88|25572.8|25492.8|10
1734281610000|2024-12-15 16:53:30|25574.93|25494.93|25577.52|25497.52|25577.52|25497.52|25574.78|25494.78|10
1734281620000|2024-12-15 16:53:40|25577.35|25497.35|25581.13|25501.13|25581.13|25501.13|25577.28|25497.28|9
1734281630000|2024-12-15 16:53:50|25580.56|25500.56|25582.68|25502.68|25582.92|25502.92|25580.26|25500.26|10
1734281640000|2024-12-15 16:54:00|25582.72|25502.72|25585.64|25505.64|25585.74|25505.74|25582.72|25502.72|10
1734281650000|2024-12-15 16:54:10|25585.19|25505.19|25585.78|25505.78|25585.79|25505.79|25584.83|25504.83|10
1734281660000|2024-12-15 16:54:20|25585.73|25505.73|25585.46|25505.46|25585.73|25505.73|25585.36|25505.36|9
1734281670000|2024-12-15 16:54:30|25585.87|25505.87|25587.43|25507.43|25587.54|25507.54|25585.87|25505.87|10
1734281680000|2024-12-15 16:54:40|25587.21|25507.21|25583.74|25503.74|25587.21|25507.21|25583.74|25503.74|10
1734281690000|2024-12-15 16:54:50|25584.09|25504.09|25585.04|25505.04|25585.04|25505.04|25583.32|25503.32|10
1734281700000|2024-12-15 16:55:00|25584.99|25504.99|25586.37|25506.37|25586.41|25506.41|25584.99|25504.99|8
1734281710000|2024-12-15 16:55:10|25585.34|25505.34|25585.28|25505.28|25585.91|25505.91|25585.28|25505.28|10
1734281720000|2024-12-15 16:55:20|25584.96|25504.96|25584.77|25504.77|25585.07|25505.07|25584.17|25504.17|10
1734281730000|2024-12-15 16:55:30|25584.87|25504.87|25587.79|25507.79|25587.84|25507.84|25584.85|25504.85|8
1734281740000|2024-12-15 16:55:40|25588.3|25508.3|25587.72|25507.72|25588.38|25508.38|25587.57|25507.57|9
1734281750000|2024-12-15 16:55:50|25587.54|25507.54|25584.92|25504.92|25587.54|25507.54|25584.82|25504.82|10
1734281760000|2024-12-15 16:56:00|25585.11|25505.11|25585.23|25505.23|25585.94|25505.94|25585.03|25505.03|10
1734281770000|2024-12-15 16:56:10|25585.05|25505.05|25585.54|25505.54|25585.8|25505.8|25584.89|25504.89|10
1734281780000|2024-12-15 16:56:20|25585.3|25505.3|25583.91|25503.91|25585.44|25505.44|25583.91|25503.91|9
1734281790000|2024-12-15 16:56:30|25583.78|25503.78|25582.74|25502.74|25583.85|25503.85|25582.74|25502.74|10
1734281800000|2024-12-15 16:56:40|25582.58|25502.58|25582.45|25502.45|25582.77|25502.77|25582.13|25502.13|9
1734281810000|2024-12-15 16:56:50|25581.9|25501.9|25582.03|25502.03|25582.47|25502.47|25581.82|25501.82|10
1734281820000|2024-12-15 16:57:00|25581.72|25501.72|25581.43|25501.43|25581.72|25501.72|25580.65|25500.65|10
1734281830000|2024-12-15 16:57:10|25581.85|25501.85|25583.78|25503.78|25583.78|25503.78|25581.85|25501.85|10
1734281840000|2024-12-15 16:57:20|25583.82|25503.82|25585.21|25505.21|25585.21|25505.21|25583.68|25503.68|10
1734281850000|2024-12-15 16:57:30|25585.18|25505.18|25584.22|25504.22|25585.18|25505.18|25583.95|25503.95|10
1734281860000|2024-12-15 16:57:40|25584.31|25504.31|25583.23|25503.23|25584.45|25504.45|25582.86|25502.86|10
1734281870000|2024-12-15 16:57:50|25583.84|25503.84|25585.68|25505.68|25585.68|25505.68|25583.84|25503.84|9
1734281880000|2024-12-15 16:58:00|25585.75|25505.75|25586.62|25506.62|25587.1|25507.1|25585.74|25505.74|10
1734281890000|2024-12-15 16:58:10|25586.53|25506.53|25593.49|25513.49|25593.55|25513.55|25585.75|25505.75|9
1734281900000|2024-12-15 16:58:20|25593.77|25513.77|25591.51|25511.51|25593.83|25513.83|25591.43|25511.43|10
1734281910000|2024-12-15 16:58:30|25591.68|25511.68|25591.11|25511.11|25591.68|25511.68|25591.11|25511.11|9
1734281920000|2024-12-15 16:58:40|25591.13|25511.13|25590.89|25510.89|25591.13|25511.13|25590.89|25510.89|10
1734281930000|2024-12-15 16:58:50|25590.72|25510.72|25593.07|25513.07|25593.2|25513.2|25590.33|25510.33|10
1734281940000|2024-12-15 16:59:00|25593.09|25513.09|25593.07|25513.07|25593.31|25513.31|25592.01|25512.01|9
1734281950000|2024-12-15 16:59:10|25593.81|25513.81|25594.31|25514.31|25594.31|25514.31|25593.37|25513.37|10
1734281960000|2024-12-15 16:59:20|25595.03|25515.03|25596.39|25516.39|25596.46|25516.46|25595.01|25515.01|9
1734281970000|2024-12-15 16:59:30|25596.46|25516.46|25600.33|25520.33|25600.33|25520.33|25596.4|25516.4|10
1734281980000|2024-12-15 16:59:40|25599.81|25519.81|25599.35|25519.35|25599.81|25519.81|25598.31|25518.31|10
1734281990000|2024-12-15 16:59:50|25598.36|25518.36|25599.47|25519.47|25599.47|25519.47|25598.36|25518.36|10
1734282000000|2024-12-15 17:00:00|25599.66|25519.66|25600.62|25520.62|25600.62|25520.62|25599.36|25519.36|10
1734282010000|2024-12-15 17:00:10|25600.36|25520.36|25601.23|25521.23|25601.85|25521.85|25600.36|25520.36|10
1734282020000|2024-12-15 17:00:20|25601.26|25521.26|25604.86|25524.86|25604.86|25524.86|25601.26|25521.26|10
1734282030000|2024-12-15 17:00:30|25605.21|25525.21|25605.61|25525.61|25606.9|25526.9|25605.21|25525.21|10
1734282040000|2024-12-15 17:00:40|25606.1|25526.1|25604.31|25524.31|25606.1|25526.1|25604.31|25524.31|10
1734282050000|2024-12-15 17:00:50|25604.43|25524.43|25602.55|25522.55|25604.48|25524.48|25602.55|25522.55|10
1734282060000|2024-12-15 17:01:00|25602.62|25522.62|25598.22|25518.22|25602.62|25522.62|25598.22|25518.22|10
1734282070000|2024-12-15 17:01:10|25597.97|25517.97|25596.77|25516.77|25598.09|25518.09|25596.77|25516.77|10
1734282080000|2024-12-15 17:01:20|25596.44|25516.44|25588.61|25508.61|25596.58|25516.58|25588.61|25508.61|10
1734282090000|2024-12-15 17:01:30|25588.49|25508.49|25585.7|25505.7|25588.49|25508.49|25585.7|25505.7|10
1734282100000|2024-12-15 17:01:40|25585.78|25505.78|25584.85|25504.85|25585.99|25505.99|25584.85|25504.85|7
1734282110000|2024-12-15 17:01:50|25584.66|25504.66|25576.67|25496.67|25584.66|25504.66|25576.67|25496.67|9
1734282120000|2024-12-15 17:02:00|25576.52|25496.52|25577.74|25497.74|25578.12|25498.12|25576.44|25496.44|10
1734282130000|2024-12-15 17:02:10|25578.23|25498.23|25575.48|25495.48|25578.86|25498.86|25575.14|25495.14|10
1734282140000|2024-12-15 17:02:20|25575.15|25495.15|25573.24|25493.24|25575.15|25495.15|25573.24|25493.24|10
1734282150000|2024-12-15 17:02:30|25573.72|25493.72|25574.23|25494.23|25574.8|25494.8|25573.47|25493.47|9
1734282160000|2024-12-15 17:02:40|25574.33|25494.33|25570.9|25490.9|25574.37|25494.37|25570.9|25490.9|10
1734282170000|2024-12-15 17:02:50|25571.55|25491.55|25570.12|25490.12|25571.65|25491.65|25570.12|25490.12|10
1734282180000|2024-12-15 17:03:00|25570.04|25490.04|25568.64|25488.64|25570.26|25490.26|25568.64|25488.64|10
1734282190000|2024-12-15 17:03:10|25569.48|25489.48|25568.78|25488.78|25569.48|25489.48|25568.77|25488.77|8
1734282200000|2024-12-15 17:03:20|25568.81|25488.81|25568.37|25488.37|25569|25489|25568.36|25488.36|9
1734282210000|2024-12-15 17:03:30|25568.59|25488.59|25566.18|25486.18|25568.81|25488.81|25566.15|25486.15|10
1734282220000|2024-12-15 17:03:40|25566.16|25486.16|25566.95|25486.95|25567.11|25487.11|25565.95|25485.95|9
1734282230000|2024-12-15 17:03:50|25566.97|25486.97|25559.49|25479.49|25566.97|25486.97|25559.48|25479.48|9
1734282240000|2024-12-15 17:04:00|25559.5|25479.5|25558.66|25478.66|25559.96|25479.96|25558.37|25478.37|9
1734282250000|2024-12-15 17:04:10|25558.67|25478.67|25556.73|25476.73|25558.67|25478.67|25556.73|25476.73|10
1734282260000|2024-12-15 17:04:20|25556.79|25476.79|25557.52|25477.52|25557.52|25477.52|25556.16|25476.16|10
1734282270000|2024-12-15 17:04:30|25557.39|25477.39|25557.43|25477.43|25557.43|25477.43|25557.11|25477.11|10
1734282280000|2024-12-15 17:04:40|25557.21|25477.21|25557.12|25477.12|25557.42|25477.42|25557.06|25477.06|7
1734282290000|2024-12-15 17:04:50|25557.05|25477.05|25555.26|25475.26|25557.05|25477.05|25554.94|25474.94|9
1734282300000|2024-12-15 17:05:00|25555.13|25475.13|25557.79|25477.79|25557.88|25477.88|25554.99|25474.99|10
1734282310000|2024-12-15 17:05:10|25557.48|25477.48|25557.19|25477.19|25557.58|25477.58|25557.13|25477.13|9
1734282320000|2024-12-15 17:05:20|25557.09|25477.09|25557.3|25477.3|25557.3|25477.3|25556.75|25476.75|10
1734282330000|2024-12-15 17:05:30|25557.29|25477.29|25557.45|25477.45|25557.69|25477.69|25557.28|25477.28|10
1734282340000|2024-12-15 17:05:40|25557.04|25477.04|25555.47|25475.47|25557.04|25477.04|25555.47|25475.47|10
1734282350000|2024-12-15 17:05:50|25555.36|25475.36|25557.87|25477.87|25557.87|25477.87|25555.36|25475.36|10
1734282360000|2024-12-15 17:06:00|25557.92|25477.92|25561.61|25481.61|25561.61|25481.61|25557.84|25477.84|10
1734282370000|2024-12-15 17:06:10|25561.63|25481.63|25564.97|25484.97|25565.58|25485.58|25561.63|25481.63|10
1734282380000|2024-12-15 17:06:20|25565.13|25485.13|25562.52|25482.52|25565.13|25485.13|25562.52|25482.52|10
1734282390000|2024-12-15 17:06:30|25562.55|25482.55|25561.63|25481.63|25562.55|25482.55|25561.57|25481.57|10
1734282400000|2024-12-15 17:06:40|25561.72|25481.72|25563.47|25483.47|25563.54|25483.54|25561.72|25481.72|10
1734282410000|2024-12-15 17:06:50|25563.28|25483.28|25562.3|25482.3|25563.28|25483.28|25562.3|25482.3|8
1734282420000|2024-12-15 17:07:00|25562.59|25482.59|25563.09|25483.09|25563.15|25483.15|25562.55|25482.55|9
1734282430000|2024-12-15 17:07:10|25563.15|25483.15|25561.69|25481.69|25563.17|25483.17|25561.69|25481.69|9
1734282440000|2024-12-15 17:07:20|25561.71|25481.71|25560.07|25480.07|25561.71|25481.71|25560.07|25480.07|8
1734282450000|2024-12-15 17:07:30|25560.11|25480.11|25559.85|25479.85|25560.11|25480.11|25559.21|25479.21|9
1734282460000|2024-12-15 17:07:40|25560.35|25480.35|25560.13|25480.13|25560.37|25480.37|25559.77|25479.77|8
1734282470000|2024-12-15 17:07:50|25560.12|25480.12|25559.18|25479.18|25560.14|25480.14|25559.18|25479.18|9
1734282480000|2024-12-15 17:08:00|25559.5|25479.5|25559.35|25479.35|25559.59|25479.59|25558.94|25478.94|10
1734282490000|2024-12-15 17:08:10|25559.77|25479.77|25558.25|25478.25|25560.1|25480.1|25557.82|25477.82|10
1734282500000|2024-12-15 17:08:20|25558.2|25478.2|25561.14|25481.14|25561.14|25481.14|25558.01|25478.01|10
1734282510000|2024-12-15 17:08:30|25561.21|25481.21|25564.45|25484.45|25564.61|25484.61|25561.21|25481.21|10
1734282520000|2024-12-15 17:08:40|25564.5|25484.5|25564.67|25484.67|25566.3|25486.3|25564.04|25484.04|10
1734282530000|2024-12-15 17:08:50|25564.75|25484.75|25563.57|25483.57|25564.75|25484.75|25563.57|25483.57|10
1734282540000|2024-12-15 17:09:00|25563.61|25483.61|25563.11|25483.11|25564.01|25484.01|25563.07|25483.07|10
1734282550000|2024-12-15 17:09:10|25563.13|25483.13|25564.1|25484.1|25564.1|25484.1|25562.73|25482.73|10
1734282560000|2024-12-15 17:09:20|25563.82|25483.82|25563.06|25483.06|25563.94|25483.94|25563.06|25483.06|10
1734282570000|2024-12-15 17:09:30|25563.2|25483.2|25564.12|25484.12|25564.12|25484.12|25563.2|25483.2|10
1734282580000|2024-12-15 17:09:40|25564.47|25484.47|25566.29|25486.29|25566.35|25486.35|25564.47|25484.47|10
1734282590000|2024-12-15 17:09:50|25566.3|25486.3|25566.47|25486.47|25566.47|25486.47|25565.84|25485.84|9
1734282600000|2024-12-15 17:10:00|25566.48|25486.48|25565.26|25485.26|25567.03|25487.03|25564.08|25484.08|10
1734282610000|2024-12-15 17:10:10|25565.42|25485.42|25564.85|25484.85|25565.49|25485.49|25563.71|25483.71|10
1734282620000|2024-12-15 17:10:20|25564.83|25484.83|25565.57|25485.57|25565.57|25485.57|25564.75|25484.75|9
1734282630000|2024-12-15 17:10:30|25565.33|25485.33|25564.11|25484.11|25565.33|25485.33|25564.11|25484.11|10
1734282640000|2024-12-15 17:10:40|25564.07|25484.07|25565.66|25485.66|25565.66|25485.66|25564.07|25484.07|8
1734282650000|2024-12-15 17:10:50|25565.74|25485.74|25569.75|25489.75|25569.75|25489.75|25565.74|25485.74|10
1734282660000|2024-12-15 17:11:00|25570.06|25490.06|25570.49|25490.49|25570.65|25490.65|25570.06|25490.06|10
1734282670000|2024-12-15 17:11:10|25570.48|25490.48|25569.58|25489.58|25570.56|25490.56|25569.42|25489.42|10
1734282680000|2024-12-15 17:11:20|25570.07|25490.07|25571.41|25491.41|25573.26|25493.26|25570.07|25490.07|10
1734282690000|2024-12-15 17:11:30|25571.47|25491.47|25577.02|25497.02|25577.05|25497.05|25571.47|25491.47|10
1734282700000|2024-12-15 17:11:40|25577.51|25497.51|25584.03|25504.03|25584.03|25504.03|25577.51|25497.51|10
1734282710000|2024-12-15 17:11:50|25584.14|25504.14|25587.93|25507.93|25587.93|25507.93|25584.14|25504.14|10
1734282720000|2024-12-15 17:12:00|25588.52|25508.52|25589.4|25509.4|25590.44|25510.44|25588.52|25508.52|10
1734282730000|2024-12-15 17:12:10|25589.36|25509.36|25588.43|25508.43|25589.36|25509.36|25587.97|25507.97|9
1734282740000|2024-12-15 17:12:20|25588.74|25508.74|25590.03|25510.03|25590.03|25510.03|25588.36|25508.36|10
1734282750000|2024-12-15 17:12:30|25590.22|25510.22|25590.72|25510.72|25590.72|25510.72|25590.13|25510.13|10
1734282760000|2024-12-15 17:12:40|25590.89|25510.89|25589.91|25509.91|25591.34|25511.34|25589.91|25509.91|10
1734282770000|2024-12-15 17:12:50|25590.24|25510.24|25590.22|25510.22|25590.71|25510.71|25590.22|25510.22|10
1734282780000|2024-12-15 17:13:00|25590.25|25510.25|25589.68|25509.68|25590.34|25510.34|25589.48|25509.48|10
1734282790000|2024-12-15 17:13:10|25589.55|25509.55|25590.04|25510.04|25590.04|25510.04|25588.9|25508.9|10
1734282800000|2024-12-15 17:13:20|25590.03|25510.03|25591.16|25511.16|25591.16|25511.16|25590.03|25510.03|10
1734282810000|2024-12-15 17:13:30|25591.1|25511.1|25590.03|25510.03|25591.1|25511.1|25590.03|25510.03|10
1734282820000|2024-12-15 17:13:40|25590.02|25510.02|25590.38|25510.38|25590.38|25510.38|25589.66|25509.66|10
1734282830000|2024-12-15 17:13:50|25589.95|25509.95|25589.82|25509.82|25589.95|25509.95|25589.75|25509.75|9
1734282840000|2024-12-15 17:14:00|25589.87|25509.87|25588.75|25508.75|25589.99|25509.99|25588.49|25508.49|10
1734282850000|2024-12-15 17:14:10|25588.77|25508.77|25588.51|25508.51|25588.77|25508.77|25588.38|25508.38|9
1734282860000|2024-12-15 17:14:20|25588.42|25508.42|25587.93|25507.93|25588.48|25508.48|25587.93|25507.93|9
1734282870000|2024-12-15 17:14:30|25587.73|25507.73|25584.98|25504.98|25587.87|25507.87|25584.14|25504.14|9
1734282880000|2024-12-15 17:14:40|25585.04|25505.04|25582.56|25502.56|25585.04|25505.04|25580.61|25500.61|9
1734282890000|2024-12-15 17:14:50|25582.58|25502.58|25582.75|25502.75|25582.84|25502.84|25582.58|25502.58|9
1734282900000|2024-12-15 17:15:00|25582.77|25502.77|25582.93|25502.93|25583.03|25503.03|25582.35|25502.35|10
1734282910000|2024-12-15 17:15:10|25587.51|25507.51|25586.62|25506.62|25587.51|25507.51|25586.13|25506.13|10
1734282920000|2024-12-15 17:15:20|25586.28|25506.28|25585.72|25505.72|25586.29|25506.29|25585.72|25505.72|7
1734282930000|2024-12-15 17:15:30|25585.73|25505.73|25586.93|25506.93|25586.93|25506.93|25585.66|25505.66|7
1734282940000|2024-12-15 17:15:40|25586.82|25506.82|25586.63|25506.63|25587.4|25507.4|25586.53|25506.53|10
1734282950000|2024-12-15 17:15:50|25586.71|25506.71|25586.79|25506.79|25587.03|25507.03|25586.54|25506.54|9
1734282960000|2024-12-15 17:16:00|25586.74|25506.74|25584.37|25504.37|25586.74|25506.74|25584.37|25504.37|10
1734282970000|2024-12-15 17:16:10|25585.14|25505.14|25584.17|25504.17|25585.14|25505.14|25584.17|25504.17|10
1734282980000|2024-12-15 17:16:20|25584.19|25504.19|25583.82|25503.82|25584.19|25504.19|25583.82|25503.82|9
1734282990000|2024-12-15 17:16:30|25583.66|25503.66|25583.41|25503.41|25583.66|25503.66|25583.18|25503.18|10
1734283000000|2024-12-15 17:16:40|25583.28|25503.28|25580.65|25500.65|25583.31|25503.31|25580.6|25500.6|10
1734283010000|2024-12-15 17:16:50|25582.39|25502.39|25581.68|25501.68|25582.41|25502.41|25581.68|25501.68|10
1734283020000|2024-12-15 17:17:00|25581.61|25501.61|25581.2|25501.2|25581.87|25501.87|25581.2|25501.2|8
1734283030000|2024-12-15 17:17:10|25581.1|25501.1|25579.51|25499.51|25581.14|25501.14|25579.51|25499.51|10
1734283040000|2024-12-15 17:17:20|25579.5|25499.5|25580.26|25500.26|25580.4|25500.4|25579.48|25499.48|9
1734283050000|2024-12-15 17:17:30|25579.92|25499.92|25579.04|25499.04|25579.92|25499.92|25578.52|25498.52|10
1734283060000|2024-12-15 17:17:40|25578.83|25498.83|25577.64|25497.64|25579.45|25499.45|25577.64|25497.64|9
1734283070000|2024-12-15 17:17:50|25577.5|25497.5|25575.66|25495.66|25577.5|25497.5|25575.66|25495.66|9
1734283080000|2024-12-15 17:18:00|25575.62|25495.62|25577.38|25497.38|25577.43|25497.43|25575.62|25495.62|9
1734283090000|2024-12-15 17:18:10|25577.19|25497.19|25575.7|25495.7|25577.77|25497.77|25575.7|25495.7|10
1734283100000|2024-12-15 17:18:20|25579.94|25499.94|25579.34|25499.34|25580.28|25500.28|25579.34|25499.34|10
1734283110000|2024-12-15 17:18:30|25579.32|25499.32|25572.05|25492.05|25579.32|25499.32|25572.05|25492.05|10
1734283120000|2024-12-15 17:18:40|25571.65|25491.65|25568.54|25488.54|25571.65|25491.65|25568.54|25488.54|9
1734283130000|2024-12-15 17:18:50|25568.51|25488.51|25566.69|25486.69|25568.55|25488.55|25566.51|25486.51|10
1734283140000|2024-12-15 17:19:00|25566.78|25486.78|25566.78|25486.78|25567.65|25487.65|25566.78|25486.78|10
1734283150000|2024-12-15 17:19:10|25566.72|25486.72|25563.68|25483.68|25567.18|25487.18|25563.68|25483.68|10
1734283160000|2024-12-15 17:19:20|25563.74|25483.74|25563.74|25483.74|25563.75|25483.75|25563.28|25483.28|10
1734283170000|2024-12-15 17:19:30|25563.91|25483.91|25563.87|25483.87|25564.15|25484.15|25563.87|25483.87|9
1734283180000|2024-12-15 17:19:40|25563.84|25483.84|25560.71|25480.71|25563.84|25483.84|25560.71|25480.71|9
1734283190000|2024-12-15 17:19:50|25560.62|25480.62|25558.89|25478.89|25560.62|25480.62|25558.81|25478.81|10
1734283200000|2024-12-15 17:20:00|25559.02|25479.02|25558.34|25478.34|25559.02|25479.02|25558.34|25478.34|10
1734283210000|2024-12-15 17:20:10|25557.86|25477.86|25553.52|25473.52|25557.86|25477.86|25553.52|25473.52|10
1734283220000|2024-12-15 17:20:20|25553.66|25473.66|25553.28|25473.28|25553.82|25473.82|25553.28|25473.28|10
1734283230000|2024-12-15 17:20:30|25552.91|25472.91|25550.65|25470.65|25552.91|25472.91|25550.65|25470.65|10
1734283240000|2024-12-15 17:20:40|25550.5|25470.5|25549.91|25469.91|25551.2|25471.2|25549.91|25469.91|10
1734283250000|2024-12-15 17:20:50|25549.52|25469.52|25546.32|25466.32|25549.52|25469.52|25546.3|25466.3|10
1734283260000|2024-12-15 17:21:00|25546.11|25466.11|25546.11|25466.11|25546.45|25466.45|25546.11|25466.11|10
1734283270000|2024-12-15 17:21:10|25546.04|25466.04|25544.39|25464.39|25546.04|25466.04|25544.33|25464.33|9
1734283280000|2024-12-15 17:21:20|25542.45|25462.45|25540.99|25460.99|25542.45|25462.45|25540.96|25460.96|9
1734283290000|2024-12-15 17:21:30|25541.1|25461.1|25539.77|25459.77|25541.1|25461.1|25539.15|25459.15|10
1734283300000|2024-12-15 17:21:40|25539.83|25459.83|25540.45|25460.45|25540.49|25460.49|25539.83|25459.83|9
1734283310000|2024-12-15 17:21:50|25540.4|25460.4|25542.25|25462.25|25542.25|25462.25|25540.39|25460.39|10
1734283320000|2024-12-15 17:22:00|25542.32|25462.32|25541.94|25461.94|25542.54|25462.54|25541.22|25461.22|9
1734283330000|2024-12-15 17:22:10|25541.31|25461.31|25541.96|25461.96|25541.96|25461.96|25541.31|25461.31|10
1734283340000|2024-12-15 17:22:20|25541.85|25461.85|25540.22|25460.22|25541.85|25461.85|25540.22|25460.22|9
1734283350000|2024-12-15 17:22:30|25540.23|25460.23|25539.02|25459.02|25540.23|25460.23|25538.49|25458.49|10
1734283360000|2024-12-15 17:22:40|25539.08|25459.08|25540.69|25460.69|25540.69|25460.69|25538.23|25458.23|10
1734283370000|2024-12-15 17:22:50|25540.77|25460.77|25541.54|25461.54|25541.94|25461.94|25540.77|25460.77|9
1734283380000|2024-12-15 17:23:00|25542.7|25462.7|25545.16|25465.16|25545.16|25465.16|25542.7|25462.7|10
1734283390000|2024-12-15 17:23:10|25545.2|25465.2|25548.24|25468.24|25548.24|25468.24|25545.2|25465.2|10
1734283400000|2024-12-15 17:23:20|25548.25|25468.25|25548.48|25468.48|25548.48|25468.48|25548.25|25468.25|10
1734283410000|2024-12-15 17:23:30|25548.4|25468.4|25550.74|25470.74|25550.74|25470.74|25548.4|25468.4|8
1734283420000|2024-12-15 17:23:40|25550.77|25470.77|25547.34|25467.34|25551.24|25471.24|25547.34|25467.34|9
1734283430000|2024-12-15 17:23:50|25547.3|25467.3|25546.95|25466.95|25547.33|25467.33|25546.49|25466.49|9
1734283440000|2024-12-15 17:24:00|25546.83|25466.83|25545.73|25465.73|25546.83|25466.83|25545.73|25465.73|10
1734283450000|2024-12-15 17:24:10|25545.6|25465.6|25545.13|25465.13|25545.93|25465.93|25544.93|25464.93|10
1734283460000|2024-12-15 17:24:20|25545|25465|25543.45|25463.45|25545|25465|25543.45|25463.45|9
1734283470000|2024-12-15 17:24:30|25543.16|25463.16|25543.98|25463.98|25544.34|25464.34|25543.16|25463.16|10
1734283480000|2024-12-15 17:24:40|25543.85|25463.85|25544.31|25464.31|25544.31|25464.31|25543.85|25463.85|9
1734283490000|2024-12-15 17:24:50|25544.44|25464.44|25545.04|25465.04|25545.04|25465.04|25544.22|25464.22|10
1734283500000|2024-12-15 17:25:00|25545.01|25465.01|25548.92|25468.92|25548.92|25468.92|25545|25465|10
1734283510000|2024-12-15 17:25:10|25549.15|25469.15|25550.95|25470.95|25551.3|25471.3|25549.15|25469.15|10
1734283520000|2024-12-15 17:25:20|25550.91|25470.91|25551.12|25471.12|25551.12|25471.12|25550.63|25470.63|10
1734283530000|2024-12-15 17:25:30|25551.22|25471.22|25550.44|25470.44|25551.23|25471.23|25550.31|25470.31|10
1734283540000|2024-12-15 17:25:40|25550.51|25470.51|25549.14|25469.14|25550.51|25470.51|25549.14|25469.14|10
1734283550000|2024-12-15 17:25:50|25552.33|25472.33|25551.95|25471.95|25552.33|25472.33|25551.95|25471.95|10
1734283560000|2024-12-15 17:26:00|25551.9|25471.9|25553.56|25473.56|25553.56|25473.56|25551.9|25471.9|10
1734283570000|2024-12-15 17:26:10|25553.43|25473.43|25553.07|25473.07|25553.43|25473.43|25552.9|25472.9|10
1734283580000|2024-12-15 17:26:20|25552.88|25472.88|25551.94|25471.94|25552.88|25472.88|25551.85|25471.85|10
1734283590000|2024-12-15 17:26:30|25551.99|25471.99|25552.41|25472.41|25552.41|25472.41|25551.91|25471.91|9
1734283600000|2024-12-15 17:26:40|25552.39|25472.39|25552.76|25472.76|25553.59|25473.59|25552.39|25472.39|9
1734283610000|2024-12-15 17:26:50|25552.61|25472.61|25550.54|25470.54|25552.61|25472.61|25550.01|25470.01|10
1734283620000|2024-12-15 17:27:00|25550.61|25470.61|25550.52|25470.52|25550.61|25470.61|25549.46|25469.46|9
1734283630000|2024-12-15 17:27:10|25550.58|25470.58|25550.59|25470.59|25550.59|25470.59|25550.14|25470.14|10
1734283640000|2024-12-15 17:27:20|25550.56|25470.56|25549.71|25469.71|25550.56|25470.56|25549.71|25469.71|9
1734283650000|2024-12-15 17:27:30|25549|25469|25549.92|25469.92|25549.92|25469.92|25548.82|25468.82|8
1734283660000|2024-12-15 17:27:40|25550.01|25470.01|25549.43|25469.43|25550.23|25470.23|25549.43|25469.43|9
1734283670000|2024-12-15 17:27:50|25549.47|25469.47|25549.27|25469.27|25549.83|25469.83|25549.27|25469.27|9
1734283680000|2024-12-15 17:28:00|25549.31|25469.31|25549.18|25469.18|25549.37|25469.37|25549.1|25469.1|10
1734283690000|2024-12-15 17:28:10|25549.5|25469.5|25549.26|25469.26|25549.66|25469.66|25549.26|25469.26|8
1734283700000|2024-12-15 17:28:20|25549.22|25469.22|25549.43|25469.43|25549.44|25469.44|25549.18|25469.18|8
1734283710000|2024-12-15 17:28:30|25549.41|25469.41|25550.27|25470.27|25550.3|25470.3|25549.4|25469.4|9
1734283720000|2024-12-15 17:28:40|25550.36|25470.36|25551.57|25471.57|25551.57|25471.57|25550.36|25470.36|8
1734283730000|2024-12-15 17:28:50|25552.6|25472.6|25553.4|25473.4|25553.68|25473.68|25552.6|25472.6|10
1734283740000|2024-12-15 17:29:00|25553.09|25473.09|25551.98|25471.98|25553.23|25473.23|25551.98|25471.98|10
1734283750000|2024-12-15 17:29:10|25551.92|25471.92|25550.73|25470.73|25551.92|25471.92|25550.71|25470.71|10
1734283760000|2024-12-15 17:29:20|25550.7|25470.7|25549.57|25469.57|25550.7|25470.7|25549.57|25469.57|9
1734283770000|2024-12-15 17:29:30|25549.68|25469.68|25550.6|25470.6|25550.6|25470.6|25549.68|25469.68|10
1734283780000|2024-12-15 17:29:40|25550.56|25470.56|25551.47|25471.47|25551.47|25471.47|25550.56|25470.56|9
1734283790000|2024-12-15 17:29:50|25551.51|25471.51|25551.2|25471.2|25551.51|25471.51|25550.9|25470.9|10
1734283800000|2024-12-15 17:30:00|25551.21|25471.21|25552.16|25472.16|25552.38|25472.38|25551.21|25471.21|8
1734283810000|2024-12-15 17:30:10|25552.5|25472.5|25553.51|25473.51|25553.7|25473.7|25552.5|25472.5|10
1734283820000|2024-12-15 17:30:20|25553.37|25473.37|25551.58|25471.58|25553.37|25473.37|25551.58|25471.58|9
1734283830000|2024-12-15 17:30:30|25551.59|25471.59|25551.1|25471.1|25551.61|25471.61|25550.99|25470.99|8
1734283840000|2024-12-15 17:30:40|25551|25471|25550.34|25470.34|25551|25471|25550.34|25470.34|8
1734283850000|2024-12-15 17:30:50|25550|25470|25554.37|25474.37|25554.57|25474.57|25549.66|25469.66|10
1734283860000|2024-12-15 17:31:00|25554.28|25474.28|25553.72|25473.72|25554.28|25474.28|25553.49|25473.49|9
1734283870000|2024-12-15 17:31:10|25554.32|25474.32|25553.59|25473.59|25554.74|25474.74|25553.59|25473.59|9
1734283880000|2024-12-15 17:31:20|25554|25474|25554.98|25474.98|25555.24|25475.24|25553.97|25473.97|9
1734283890000|2024-12-15 17:31:30|25555|25475|25556.68|25476.68|25556.68|25476.68|25555|25475|8
1734283900000|2024-12-15 17:31:40|25557.18|25477.18|25557.74|25477.74|25558.03|25478.03|25557.18|25477.18|10
1734283910000|2024-12-15 17:31:50|25557.45|25477.45|25558.16|25478.16|25558.16|25478.16|25557.44|25477.44|8
1734283920000|2024-12-15 17:32:00|25558.14|25478.14|25558.14|25478.14|25558.68|25478.68|25558.06|25478.06|9
1734283930000|2024-12-15 17:32:10|25558.09|25478.09|25557.17|25477.17|25558.09|25478.09|25557.08|25477.08|10
1734283940000|2024-12-15 17:32:20|25556.89|25476.89|25557.28|25477.28|25557.28|25477.28|25556.76|25476.76|8
1734283950000|2024-12-15 17:32:30|25557.69|25477.69|25558|25478|25558.53|25478.53|25557.69|25477.69|10
1734283960000|2024-12-15 17:32:40|25557.71|25477.71|25556.46|25476.46|25557.81|25477.81|25556.46|25476.46|10
1734283970000|2024-12-15 17:32:50|25557.63|25477.63|25553.84|25473.84|25557.63|25477.63|25553.57|25473.57|9
1734283980000|2024-12-15 17:33:00|25553.81|25473.81|25585.4|25505.4|25585.4|25505.4|25553.62|25473.62|10
1734283990000|2024-12-15 17:33:10|25585.62|25505.62|25586.51|25506.51|25586.52|25506.52|25585.62|25505.62|10
1734284000000|2024-12-15 17:33:20|25586.59|25506.59|25587.19|25507.19|25587.31|25507.31|25586.59|25506.59|10
1734284010000|2024-12-15 17:33:30|25587.43|25507.43|25590.11|25510.11|25590.11|25510.11|25587.43|25507.43|10
1734284020000|2024-12-15 17:33:40|25590.35|25510.35|25566.47|25486.47|25592.5|25512.5|25566.43|25486.43|10
1734284030000|2024-12-15 17:33:50|25566.46|25486.46|25566.34|25486.34|25566.47|25486.47|25566.21|25486.21|10
1734284040000|2024-12-15 17:34:00|25566.78|25486.78|25568.39|25488.39|25568.41|25488.41|25566.78|25486.78|10
1734284050000|2024-12-15 17:34:10|25567.95|25487.95|25570.75|25490.75|25571.49|25491.49|25567.94|25487.94|10
1734284060000|2024-12-15 17:34:20|25570.96|25490.96|25570.18|25490.18|25571.5|25491.5|25570.18|25490.18|8
1734284070000|2024-12-15 17:34:30|25570.27|25490.27|25573.69|25493.69|25573.69|25493.69|25570.27|25490.27|9
1734284080000|2024-12-15 17:34:40|25573.7|25493.7|25574|25494|25574.35|25494.35|25573.7|25493.7|9
1734284090000|2024-12-15 17:34:50|25573.97|25493.97|25572.47|25492.47|25573.98|25493.98|25572.47|25492.47|10
1734284100000|2024-12-15 17:35:00|25572.33|25492.33|25574.02|25494.02|25574.07|25494.07|25572.27|25492.27|10
1734284110000|2024-12-15 17:35:10|25574.04|25494.04|25576.27|25496.27|25576.49|25496.49|25574.04|25494.04|9
1734284120000|2024-12-15 17:35:20|25576.45|25496.45|25577.1|25497.1|25577.91|25497.91|25576.45|25496.45|8
1734284130000|2024-12-15 17:35:30|25577.34|25497.34|25580.31|25500.31|25580.31|25500.31|25577.34|25497.34|10
1734284140000|2024-12-15 17:35:40|25580.26|25500.26|25578.11|25498.11|25580.26|25500.26|25577.91|25497.91|10
1734284150000|2024-12-15 17:35:50|25578.12|25498.12|25579.25|25499.25|25579.4|25499.4|25578.12|25498.12|9
1734284160000|2024-12-15 17:36:00|25579.37|25499.37|25579.44|25499.44|25579.44|25499.44|25579.06|25499.06|10
1734284170000|2024-12-15 17:36:10|25579.71|25499.71|25576.99|25496.99|25579.71|25499.71|25576.74|25496.74|10
1734284180000|2024-12-15 17:36:20|25575.23|25495.23|25571.37|25491.37|25575.23|25495.23|25571.37|25491.37|10
1734284190000|2024-12-15 17:36:30|25568.84|25488.84|25564.84|25484.84|25568.84|25488.84|25564.4|25484.4|10
1734284200000|2024-12-15 17:36:40|25564.89|25484.89|25563.37|25483.37|25565.04|25485.04|25563.37|25483.37|10
1734284210000|2024-12-15 17:36:50|25563.12|25483.12|25555.03|25475.03|25563.12|25483.12|25555.03|25475.03|10
1734284220000|2024-12-15 17:37:00|25555.05|25475.05|25547.01|25467.01|25555.05|25475.05|25547.01|25467.01|10
1734284230000|2024-12-15 17:37:10|25546.98|25466.98|25563.83|25483.83|25565.57|25485.57|25546.98|25466.98|10
1734284240000|2024-12-15 17:37:20|25563.87|25483.87|25564.95|25484.95|25564.95|25484.95|25563.87|25483.87|9
1734284250000|2024-12-15 17:37:30|25565.15|25485.15|25565.83|25485.83|25565.87|25485.87|25564.89|25484.89|10
1734284260000|2024-12-15 17:37:40|25565.92|25485.92|25564.72|25484.72|25565.92|25485.92|25564.72|25484.72|10
1734284270000|2024-12-15 17:37:50|25564.41|25484.41|25564.83|25484.83|25564.85|25484.85|25564.02|25484.02|10
1734284280000|2024-12-15 17:38:00|25563.78|25483.78|25564.74|25484.74|25565|25485|25563.78|25483.78|8
1734284290000|2024-12-15 17:38:10|25564.73|25484.73|25555.9|25475.9|25564.86|25484.86|25554.44|25474.44|10
1734284300000|2024-12-15 17:38:20|25555.88|25475.88|25559.59|25479.59|25559.9|25479.9|25555.86|25475.86|10
1734284310000|2024-12-15 17:38:30|25558.52|25478.52|25555.63|25475.63|25558.52|25478.52|25555.63|25475.63|10
1734284320000|2024-12-15 17:38:40|25555.65|25475.65|25556.75|25476.75|25557.02|25477.02|25555.04|25475.04|9
1734284330000|2024-12-15 17:38:50|25557.31|25477.31|25558.5|25478.5|25558.5|25478.5|25557.24|25477.24|10
1734284340000|2024-12-15 17:39:00|25558.48|25478.48|25552.11|25472.11|25559.85|25479.85|25551.84|25471.84|10
1734284350000|2024-12-15 17:39:10|25552.85|25472.85|25554.1|25474.1|25554.1|25474.1|25552.38|25472.38|10
1734284360000|2024-12-15 17:39:20|25554.11|25474.11|25559.07|25479.07|25559.07|25479.07|25554.11|25474.11|10
1734284370000|2024-12-15 17:39:30|25559.87|25479.87|25561.09|25481.09|25561.09|25481.09|25559.87|25479.87|10
1734284380000|2024-12-15 17:39:40|25561|25481|25562.46|25482.46|25562.71|25482.71|25560.95|25480.95|9
1734284390000|2024-12-15 17:39:50|25562.43|25482.43|25563.11|25483.11|25564.43|25484.43|25562.41|25482.41|10
1734284400000|2024-12-15 17:40:00|25563.49|25483.49|25560.29|25480.29|25565.55|25485.55|25560.29|25480.29|10
1734284410000|2024-12-15 17:40:10|25560.83|25480.83|25576.62|25496.62|25577.5|25497.5|25558.95|25478.95|10
1734284420000|2024-12-15 17:40:20|25576.65|25496.65|25575.96|25495.96|25577.03|25497.03|25575.9|25495.9|10
1734284430000|2024-12-15 17:40:30|25575.95|25495.95|25575.42|25495.42|25576.01|25496.01|25575.14|25495.14|10
1734284440000|2024-12-15 17:40:40|25575.41|25495.41|25576.56|25496.56|25576.82|25496.82|25575.41|25495.41|10
1734284450000|2024-12-15 17:40:50|25576.6|25496.6|25579.74|25499.74|25580.22|25500.22|25576.6|25496.6|9
1734284460000|2024-12-15 17:41:00|25580.21|25500.21|25580.93|25500.93|25581.03|25501.03|25580.21|25500.21|9
1734284470000|2024-12-15 17:41:10|25580.94|25500.94|25581.88|25501.88|25581.93|25501.93|25580.94|25500.94|10
1734284480000|2024-12-15 17:41:20|25582.15|25502.15|25581.47|25501.47|25582.61|25502.61|25580.81|25500.81|10
1734284490000|2024-12-15 17:41:30|25581.74|25501.74|25582.23|25502.23|25582.46|25502.46|25581.64|25501.64|8
1734284500000|2024-12-15 17:41:40|25582.27|25502.27|25582.47|25502.47|25582.47|25502.47|25581.89|25501.89|9
1734284510000|2024-12-15 17:41:50|25582.42|25502.42|25583.42|25503.42|25583.42|25503.42|25582.42|25502.42|10
1734284520000|2024-12-15 17:42:00|25583.44|25503.44|25585.42|25505.42|25585.42|25505.42|25583.44|25503.44|10
1734284530000|2024-12-15 17:42:10|25585.49|25505.49|25586.33|25506.33|25586.41|25506.41|25585.49|25505.49|9
1734284540000|2024-12-15 17:42:20|25586.57|25506.57|25587.62|25507.62|25587.62|25507.62|25586.57|25506.57|10
1734284550000|2024-12-15 17:42:30|25587.64|25507.64|25588.17|25508.17|25588.17|25508.17|25587.54|25507.54|9
1734284560000|2024-12-15 17:42:40|25588.21|25508.21|25588.36|25508.36|25588.5|25508.5|25588.21|25508.21|10
1734284570000|2024-12-15 17:42:50|25588.45|25508.45|25591|25511|25591|25511|25588.44|25508.44|9
1734284580000|2024-12-15 17:43:00|25591.03|25511.03|25593.3|25513.3|25593.3|25513.3|25591.03|25511.03|9
1734284590000|2024-12-15 17:43:10|25593.29|25513.29|25596.01|25516.01|25596.4|25516.4|25593.28|25513.28|10
1734284600000|2024-12-15 17:43:20|25596.1|25516.1|25597.76|25517.76|25597.8|25517.8|25596.1|25516.1|10
1734284610000|2024-12-15 17:43:30|25580.73|25500.73|25581.71|25501.71|25581.71|25501.71|25580.6|25500.6|10
1734284620000|2024-12-15 17:43:40|25582.03|25502.03|25582.85|25502.85|25582.85|25502.85|25581.88|25501.88|10
1734284630000|2024-12-15 17:43:50|25584.25|25504.25|25597.33|25517.33|25597.33|25517.33|25584.25|25504.25|10
1734284640000|2024-12-15 17:44:00|25597.45|25517.45|25597.11|25517.11|25597.45|25517.45|25596.84|25516.84|10
1734284650000|2024-12-15 17:44:10|25597.22|25517.22|25593.37|25513.37|25597.22|25517.22|25592.38|25512.38|10
1734284660000|2024-12-15 17:44:20|25595.92|25515.92|25613.04|25533.04|25614.57|25534.57|25595.17|25515.17|9
1734284670000|2024-12-15 17:44:30|25613.08|25533.08|25612.8|25532.8|25613.32|25533.32|25612.31|25532.31|10
1734284680000|2024-12-15 17:44:40|25613.45|25533.45|25615.07|25535.07|25615.07|25535.07|25612.68|25532.68|10
1734284690000|2024-12-15 17:44:50|25615.18|25535.18|25614.32|25534.32|25615.18|25535.18|25613.9|25533.9|10
1734284700000|2024-12-15 17:45:00|25614.39|25534.39|25617.09|25537.09|25617.09|25537.09|25614.39|25534.39|10
1734284710000|2024-12-15 17:45:10|25616.94|25536.94|25616.94|25536.94|25617.32|25537.32|25616.94|25536.94|9
1734284720000|2024-12-15 17:45:20|25616.6|25536.6|25622.35|25542.35|25622.35|25542.35|25616.6|25536.6|10
1734284730000|2024-12-15 17:45:30|25621.74|25541.74|25622.37|25542.37|25622.37|25542.37|25621.29|25541.29|9
1734284740000|2024-12-15 17:45:40|25622.45|25542.45|25626.5|25546.5|25626.5|25546.5|25622.45|25542.45|10
1734284750000|2024-12-15 17:45:50|25626.51|25546.51|25627.51|25547.51|25627.51|25547.51|25626.51|25546.51|10
1734284760000|2024-12-15 17:46:00|25627.43|25547.43|25626.5|25546.5|25627.46|25547.46|25626.37|25546.37|10
1734284770000|2024-12-15 17:46:10|25626.51|25546.51|25624.86|25544.86|25626.51|25546.51|25624.03|25544.03|10
1734284780000|2024-12-15 17:46:20|25624.91|25544.91|25628.31|25548.31|25628.31|25548.31|25624.91|25544.91|10
1734284790000|2024-12-15 17:46:30|25628.27|25548.27|25625.94|25545.94|25628.27|25548.27|25625.94|25545.94|9
1734284800000|2024-12-15 17:46:40|25625.95|25545.95|25625.12|25545.12|25625.97|25545.97|25625.12|25545.12|10
1734284810000|2024-12-15 17:46:50|25625.23|25545.23|25624.66|25544.66|25625.39|25545.39|25624.66|25544.66|10
1734284820000|2024-12-15 17:47:00|25624.64|25544.64|25622.39|25542.39|25624.73|25544.73|25622.39|25542.39|10
1734284830000|2024-12-15 17:47:10|25622.62|25542.62|25621.71|25541.71|25622.89|25542.89|25621.71|25541.71|10
1734284840000|2024-12-15 17:47:20|25621.61|25541.61|25620.5|25540.5|25621.86|25541.86|25620.5|25540.5|10
1734284850000|2024-12-15 17:47:30|25620.49|25540.49|25620.36|25540.36|25620.53|25540.53|25619.83|25539.83|10
1734284860000|2024-12-15 17:47:40|25620.51|25540.51|25620.7|25540.7|25620.7|25540.7|25620.18|25540.18|9
1734284870000|2024-12-15 17:47:50|25620.29|25540.29|25621.84|25541.84|25621.84|25541.84|25620.29|25540.29|8
1734284880000|2024-12-15 17:48:00|25622.04|25542.04|25622.72|25542.72|25622.72|25542.72|25621.71|25541.71|10
1734284890000|2024-12-15 17:48:10|25622.92|25542.92|25623.2|25543.2|25623.2|25543.2|25622.49|25542.49|10
1734284900000|2024-12-15 17:48:20|25623.34|25543.34|25623.02|25543.02|25623.36|25543.36|25622.31|25542.31|10
1734284910000|2024-12-15 17:48:30|25622.56|25542.56|25603.5|25523.5|25622.79|25542.79|25603.5|25523.5|10
1734284920000|2024-12-15 17:48:40|25603.48|25523.48|25602.19|25522.19|25603.48|25523.48|25602.02|25522.02|10
1734284930000|2024-12-15 17:48:50|25602.12|25522.12|25600.65|25520.65|25602.17|25522.17|25600.53|25520.53|9
1734284940000|2024-12-15 17:49:00|25600.2|25520.2|25599.47|25519.47|25600.2|25520.2|25599.11|25519.11|10
1734284950000|2024-12-15 17:49:10|25599.73|25519.73|25597|25517|25599.73|25519.73|25597|25517|10
1734284960000|2024-12-15 17:49:20|25596.83|25516.83|25595.43|25515.43|25596.84|25516.84|25595.41|25515.41|9
1734284970000|2024-12-15 17:49:30|25595.41|25515.41|25593.83|25513.83|25595.41|25515.41|25593.61|25513.61|9
1734284980000|2024-12-15 17:49:40|25593.96|25513.96|25592.43|25512.43|25593.96|25513.96|25592.43|25512.43|9
1734284990000|2024-12-15 17:49:50|25592.5|25512.5|25590.72|25510.72|25592.5|25512.5|25590.72|25510.72|9
1734285000000|2024-12-15 17:50:00|25589.47|25509.47|25583.41|25503.41|25589.47|25509.47|25583.41|25503.41|10
1734285010000|2024-12-15 17:50:10|25582.99|25502.99|25581.99|25501.99|25582.99|25502.99|25581.34|25501.34|10
1734285020000|2024-12-15 17:50:20|25582.67|25502.67|25584.7|25504.7|25584.77|25504.77|25582.67|25502.67|10
1734285030000|2024-12-15 17:50:30|25584.42|25504.42|25587.7|25507.7|25587.7|25507.7|25584.42|25504.42|10
1734285040000|2024-12-15 17:50:40|25587.99|25507.99|25590.05|25510.05|25590.05|25510.05|25587.99|25507.99|10
1734285050000|2024-12-15 17:50:50|25589.97|25509.97|25590.07|25510.07|25590.3|25510.3|25589.97|25509.97|9
1734285060000|2024-12-15 17:51:00|25590.09|25510.09|25593.35|25513.35|25593.35|25513.35|25590.09|25510.09|10
1734285070000|2024-12-15 17:51:10|25594.05|25514.05|25594.14|25514.14|25594.46|25514.46|25593.97|25513.97|10
1734285080000|2024-12-15 17:51:20|25594.04|25514.04|25594.45|25514.45|25594.45|25514.45|25593.65|25513.65|10
1734285090000|2024-12-15 17:51:30|25594.42|25514.42|25594.32|25514.32|25594.42|25514.42|25593.24|25513.24|10
1734285100000|2024-12-15 17:51:40|25594.33|25514.33|25592.91|25512.91|25594.39|25514.39|25592.88|25512.88|10
1734285110000|2024-12-15 17:51:50|25592.48|25512.48|25590.68|25510.68|25592.48|25512.48|25590.68|25510.68|10
1734285120000|2024-12-15 17:52:00|25590.53|25510.53|25588.93|25508.93|25590.53|25510.53|25588.57|25508.57|10
1734285130000|2024-12-15 17:52:10|25589.12|25509.12|25587.14|25507.14|25589.2|25509.2|25587.06|25507.06|10
1734285140000|2024-12-15 17:52:20|25587.12|25507.12|25584.28|25504.28|25587.12|25507.12|25584.28|25504.28|10
1734285150000|2024-12-15 17:52:30|25579.97|25499.97|25574.97|25494.97|25579.97|25499.97|25574.93|25494.93|10
1734285160000|2024-12-15 17:52:40|25573.79|25493.79|25574.48|25494.48|25574.99|25494.99|25573.79|25493.79|9
1734285170000|2024-12-15 17:52:50|25574.58|25494.58|25576.15|25496.15|25579.23|25499.23|25574.58|25494.58|10
1734285180000|2024-12-15 17:53:00|25576.01|25496.01|25577.12|25497.12|25577.12|25497.12|25574.46|25494.46|10
1734285190000|2024-12-15 17:53:10|25577.2|25497.2|25571.85|25491.85|25577.64|25497.64|25571.85|25491.85|10
1734285200000|2024-12-15 17:53:20|25568.06|25488.06|25567.07|25487.07|25568.06|25488.06|25567.02|25487.02|9
1734285210000|2024-12-15 17:53:30|25567.17|25487.17|25566.68|25486.68|25568.73|25488.73|25566.64|25486.64|10
1734285220000|2024-12-15 17:53:40|25566.15|25486.15|25565.96|25485.96|25567.15|25487.15|25565.94|25485.94|10
1734285230000|2024-12-15 17:53:50|25565.9|25485.9|25567.41|25487.41|25567.42|25487.42|25565.76|25485.76|9
1734285240000|2024-12-15 17:54:00|25568.23|25488.23|25569.62|25489.62|25569.62|25489.62|25568.23|25488.23|9
1734285250000|2024-12-15 17:54:10|25569.99|25489.99|25572.81|25492.81|25572.81|25492.81|25569.99|25489.99|10
1734285260000|2024-12-15 17:54:20|25573.1|25493.1|25574.03|25494.03|25574.03|25494.03|25573.1|25493.1|10
1734285270000|2024-12-15 17:54:30|25574.13|25494.13|25574.32|25494.32|25574.35|25494.35|25574.12|25494.12|7
1734285280000|2024-12-15 17:54:40|25574.73|25494.73|25575.05|25495.05|25575.05|25495.05|25574.52|25494.52|10
1734285290000|2024-12-15 17:54:50|25575.07|25495.07|25575.43|25495.43|25575.43|25495.43|25574.7|25494.7|9
1734285300000|2024-12-15 17:55:00|25575.28|25495.28|25576.36|25496.36|25576.36|25496.36|25575.09|25495.09|9
1734285310000|2024-12-15 17:55:10|25576.37|25496.37|25576.51|25496.51|25576.65|25496.65|25576.22|25496.22|9
1734285320000|2024-12-15 17:55:20|25576.53|25496.53|25575.11|25495.11|25576.53|25496.53|25575.07|25495.07|10
1734285330000|2024-12-15 17:55:30|25575.46|25495.46|25573.26|25493.26|25575.46|25495.46|25573.26|25493.26|10
1734285340000|2024-12-15 17:55:40|25573.15|25493.15|25571.86|25491.86|25573.15|25493.15|25571.74|25491.74|10
1734285350000|2024-12-15 17:55:50|25571.9|25491.9|25571.76|25491.76|25571.9|25491.9|25571.18|25491.18|10
1734285360000|2024-12-15 17:56:00|25571.74|25491.74|25571.83|25491.83|25572.08|25492.08|25571.74|25491.74|10
1734285370000|2024-12-15 17:56:10|25571.65|25491.65|25568.8|25488.8|25571.87|25491.87|25568.66|25488.66|10
1734285380000|2024-12-15 17:56:20|25568.91|25488.91|25569.68|25489.68|25569.7|25489.7|25568.91|25488.91|9
1734285390000|2024-12-15 17:56:30|25569.76|25489.76|25568.47|25488.47|25569.88|25489.88|25568.47|25488.47|8
1734285400000|2024-12-15 17:56:40|25568.22|25488.22|25566.92|25486.92|25568.22|25488.22|25566.92|25486.92|10
1734285410000|2024-12-15 17:56:50|25566.72|25486.72|25563.61|25483.61|25566.72|25486.72|25563.56|25483.56|9
1734285420000|2024-12-15 17:57:00|25563.58|25483.58|25562.42|25482.42|25563.58|25483.58|25562.41|25482.41|10
1734285430000|2024-12-15 17:57:10|25562.43|25482.43|25557.82|25477.82|25562.47|25482.47|25557.82|25477.82|9
1734285440000|2024-12-15 17:57:20|25558.24|25478.24|25556.78|25476.78|25558.24|25478.24|25556.58|25476.58|10
1734285450000|2024-12-15 17:57:30|25556.65|25476.65|25556.77|25476.77|25556.79|25476.79|25556.64|25476.64|10
1734285460000|2024-12-15 17:57:40|25556.8|25476.8|25561.49|25481.49|25561.49|25481.49|25556.8|25476.8|10
1734285470000|2024-12-15 17:57:50|25561.56|25481.56|25563.32|25483.32|25563.32|25483.32|25561.56|25481.56|9
1734285480000|2024-12-15 17:58:00|25563.37|25483.37|25564.25|25484.25|25564.31|25484.31|25563.37|25483.37|9
1734285490000|2024-12-15 17:58:10|25564.31|25484.31|25564.31|25484.31|25564.39|25484.39|25564.06|25484.06|10
1734285500000|2024-12-15 17:58:20|25564.35|25484.35|25564.31|25484.31|25564.42|25484.42|25564.28|25484.28|9
1734285510000|2024-12-15 17:58:30|25564.46|25484.46|25565.57|25485.57|25565.57|25485.57|25562.21|25482.21|10
1734285520000|2024-12-15 17:58:40|25565.93|25485.93|25566.72|25486.72|25567.49|25487.49|25565.93|25485.93|9
1734285530000|2024-12-15 17:58:50|25566.71|25486.71|25566.37|25486.37|25566.74|25486.74|25566.22|25486.22|10
1734285540000|2024-12-15 17:59:00|25566.54|25486.54|25567.3|25487.3|25567.51|25487.51|25566.54|25486.54|10
1734285550000|2024-12-15 17:59:10|25567.32|25487.32|25567.17|25487.17|25567.72|25487.72|25567.1|25487.1|10
1734285560000|2024-12-15 17:59:20|25566.79|25486.79|25566.05|25486.05|25566.79|25486.79|25565.59|25485.59|10
1734285570000|2024-12-15 17:59:30|25565.95|25485.95|25565.53|25485.53|25565.98|25485.98|25565.53|25485.53|9
1734285580000|2024-12-15 17:59:40|25565.51|25485.51|25565.36|25485.36|25565.61|25485.61|25565.36|25485.36|7
1734285590000|2024-12-15 17:59:50|25565.22|25485.22|25564.74|25484.74|25565.7|25485.7|25564.74|25484.74|10
1734285600000|2024-12-15 18:00:00|25565.16|25485.16|25564.59|25484.59|25565.16|25485.16|25564.36|25484.36|10
1734285610000|2024-12-15 18:00:10|25565.55|25485.55|25564.74|25484.74|25565.98|25485.98|25564.74|25484.74|10
1734285620000|2024-12-15 18:00:20|25564.65|25484.65|25565.31|25485.31|25565.37|25485.37|25564.65|25484.65|10
1734285630000|2024-12-15 18:00:30|25565.14|25485.14|25559.34|25479.34|25565.72|25485.72|25559.34|25479.34|10
1734285640000|2024-12-15 18:00:40|25558.57|25478.57|25555.91|25475.91|25558.79|25478.79|25555.91|25475.91|10
1734285650000|2024-12-15 18:00:50|25555.81|25475.81|25554.64|25474.64|25555.81|25475.81|25554.64|25474.64|10
1734285660000|2024-12-15 18:01:00|25554.86|25474.86|25553.52|25473.52|25554.86|25474.86|25553.45|25473.45|10
1734285670000|2024-12-15 18:01:10|25553.43|25473.43|25553.27|25473.27|25553.43|25473.43|25552.58|25472.58|9
1734285680000|2024-12-15 18:01:20|25552.87|25472.87|25555.28|25475.28|25555.28|25475.28|25552.83|25472.83|10
1734285690000|2024-12-15 18:01:30|25555.46|25475.46|25557.76|25477.76|25557.76|25477.76|25555.46|25475.46|10
1734285700000|2024-12-15 18:01:40|25557.82|25477.82|25557.8|25477.8|25557.82|25477.82|25557.25|25477.25|10
1734285710000|2024-12-15 18:01:50|25557.85|25477.85|25557.03|25477.03|25557.85|25477.85|25556.76|25476.76|9
1734285720000|2024-12-15 18:02:00|25557.72|25477.72|25557.18|25477.18|25557.72|25477.72|25557.18|25477.18|9
1734285730000|2024-12-15 18:02:10|25557.16|25477.16|25556.55|25476.55|25557.24|25477.24|25556.43|25476.43|10
1734285740000|2024-12-15 18:02:20|25556.49|25476.49|25552.65|25472.65|25556.49|25476.49|25552.65|25472.65|10
1734285750000|2024-12-15 18:02:30|25552.53|25472.53|25553.07|25473.07|25553.07|25473.07|25551.15|25471.15|9
1734285760000|2024-12-15 18:02:40|25553.09|25473.09|25565.69|25485.69|25565.69|25485.69|25553.09|25473.09|10
1734285770000|2024-12-15 18:02:50|25566.21|25486.21|25567.19|25487.19|25567.19|25487.19|25566.06|25486.06|10
1734285780000|2024-12-15 18:03:00|25567.43|25487.43|25561.76|25481.76|25567.51|25487.51|25561.76|25481.76|10
1734285790000|2024-12-15 18:03:10|25561.71|25481.71|25562.67|25482.67|25562.67|25482.67|25560.87|25480.87|10
1734285800000|2024-12-15 18:03:20|25562.7|25482.7|25562.59|25482.59|25562.93|25482.93|25561.69|25481.69|9
1734285810000|2024-12-15 18:03:30|25562.22|25482.22|25561.62|25481.62|25562.26|25482.26|25561.62|25481.62|10
1734285820000|2024-12-15 18:03:40|25561.81|25481.81|25561.6|25481.6|25561.96|25481.96|25561.41|25481.41|10
1734285830000|2024-12-15 18:03:50|25561.52|25481.52|25561.47|25481.47|25561.89|25481.89|25561.47|25481.47|10
1734285840000|2024-12-15 18:04:00|25561.59|25481.59|25562.6|25482.6|25562.86|25482.86|25561.36|25481.36|10
1734285850000|2024-12-15 18:04:10|25562.5|25482.5|25562.58|25482.58|25562.58|25482.58|25562.21|25482.21|9
1734285860000|2024-12-15 18:04:20|25562.44|25482.44|25563.34|25483.34|25563.4|25483.4|25562.21|25482.21|9
1734285870000|2024-12-15 18:04:30|25563.31|25483.31|25562.48|25482.48|25563.32|25483.32|25561.53|25481.53|10
1734285880000|2024-12-15 18:04:40|25562.38|25482.38|25564.08|25484.08|25564.08|25484.08|25562.38|25482.38|9
1734285890000|2024-12-15 18:04:50|25564.1|25484.1|25565.58|25485.58|25565.58|25485.58|25564.1|25484.1|9
1734285900000|2024-12-15 18:05:00|25566.39|25486.39|25567.68|25487.68|25567.68|25487.68|25566.39|25486.39|9
1734285910000|2024-12-15 18:05:10|25568.01|25488.01|25569.58|25489.58|25569.6|25489.6|25567.99|25487.99|8
1734285920000|2024-12-15 18:05:20|25569.6|25489.6|25570.68|25490.68|25571.24|25491.24|25569.6|25489.6|8
1734285930000|2024-12-15 18:05:30|25570.28|25490.28|25570.83|25490.83|25570.83|25490.83|25569.7|25489.7|7
1734285940000|2024-12-15 18:05:40|25571.69|25491.69|25574.33|25494.33|25574.33|25494.33|25571.69|25491.69|10
1734285950000|2024-12-15 18:05:50|25574.54|25494.54|25574.77|25494.77|25574.88|25494.88|25574.23|25494.23|10
1734285960000|2024-12-15 18:06:00|25574.47|25494.47|25574.21|25494.21|25574.47|25494.47|25573.49|25493.49|10
1734285970000|2024-12-15 18:06:10|25574.4|25494.4|25574.22|25494.22|25574.4|25494.4|25573.53|25493.53|10
1734285980000|2024-12-15 18:06:20|25574.15|25494.15|25575.07|25495.07|25575.07|25495.07|25573.76|25493.76|8
1734285990000|2024-12-15 18:06:30|25575.16|25495.16|25574.51|25494.51|25575.29|25495.29|25574.51|25494.51|9
1734286000000|2024-12-15 18:06:40|25574.23|25494.23|25573.94|25493.94|25575|25495|25573.94|25493.94|9
1734286010000|2024-12-15 18:06:50|25573.39|25493.39|25573.13|25493.13|25573.39|25493.39|25572.07|25492.07|10
1734286020000|2024-12-15 18:07:00|25578.01|25498.01|25576.56|25496.56|25578.45|25498.45|25576.56|25496.56|9
1734286030000|2024-12-15 18:07:10|25576.21|25496.21|25573.11|25493.11|25576.21|25496.21|25573.11|25493.11|10
1734286040000|2024-12-15 18:07:20|25573.09|25493.09|25567.56|25487.56|25573.2|25493.2|25566.75|25486.75|9
1734286050000|2024-12-15 18:07:30|25568.15|25488.15|25567.61|25487.61|25568.24|25488.24|25567|25487|10
1734286060000|2024-12-15 18:07:40|25567.74|25487.74|25565.97|25485.97|25567.77|25487.77|25565.94|25485.94|9
1734286070000|2024-12-15 18:07:50|25565.91|25485.91|25563.86|25483.86|25565.92|25485.92|25563.86|25483.86|9
1734286080000|2024-12-15 18:08:00|25563.46|25483.46|25559.94|25479.94|25563.46|25483.46|25559.94|25479.94|10
1734286090000|2024-12-15 18:08:10|25559.93|25479.93|25558.12|25478.12|25559.93|25479.93|25558.12|25478.12|10
1734286100000|2024-12-15 18:08:20|25558.19|25478.19|25554.53|25474.53|25558.19|25478.19|25554.01|25474.01|10
1734286110000|2024-12-15 18:08:30|25554.58|25474.58|25555.24|25475.24|25555.24|25475.24|25554.55|25474.55|10
1734286120000|2024-12-15 18:08:40|25555.26|25475.26|25554.55|25474.55|25555.27|25475.27|25554.55|25474.55|10
1734286130000|2024-12-15 18:08:50|25554.45|25474.45|25553.68|25473.68|25554.46|25474.46|25553.52|25473.52|9
1734286140000|2024-12-15 18:09:00|25553.87|25473.87|25554.8|25474.8|25554.85|25474.85|25553.87|25473.87|9
1734286150000|2024-12-15 18:09:10|25555.6|25475.6|25555.56|25475.56|25556.58|25476.58|25555.24|25475.24|10
1734286160000|2024-12-15 18:09:20|25555.85|25475.85|25555.95|25475.95|25556.08|25476.08|25555.85|25475.85|10
1734286170000|2024-12-15 18:09:30|25555.9|25475.9|25554.55|25474.55|25555.9|25475.9|25554.55|25474.55|10
1734286180000|2024-12-15 18:09:40|25554.57|25474.57|25551.77|25471.77|25554.57|25474.57|25551.77|25471.77|9
1734286190000|2024-12-15 18:09:50|25551.71|25471.71|25551.51|25471.51|25551.71|25471.71|25551.42|25471.42|9
1734286200000|2024-12-15 18:10:00|25550.88|25470.88|25550.75|25470.75|25551.12|25471.12|25550.75|25470.75|8
1734286210000|2024-12-15 18:10:10|25547.98|25467.98|25545|25465|25547.98|25467.98|25545|25465|10
1734286220000|2024-12-15 18:10:20|25544.59|25464.59|25542.23|25462.23|25545.25|25465.25|25542.23|25462.23|10
1734286230000|2024-12-15 18:10:30|25542.2|25462.2|25541.1|25461.1|25542.2|25462.2|25541.1|25461.1|8
1734286240000|2024-12-15 18:10:40|25540.93|25460.93|25534.61|25454.61|25540.93|25460.93|25534.61|25454.61|10
1734286250000|2024-12-15 18:10:50|25534.76|25454.76|25532.33|25452.33|25534.76|25454.76|25532.33|25452.33|9
1734286260000|2024-12-15 18:11:00|25531.38|25451.38|25532.61|25452.61|25532.61|25452.61|25531.09|25451.09|9
1734286270000|2024-12-15 18:11:10|25532.59|25452.59|25527.22|25447.22|25532.59|25452.59|25527.08|25447.08|10
1734286280000|2024-12-15 18:11:20|25526.74|25446.74|25519.01|25439.01|25526.74|25446.74|25518.96|25438.96|10
1734286290000|2024-12-15 18:11:30|25518.81|25438.81|25517.94|25437.94|25519.15|25439.15|25517.94|25437.94|10
1734286300000|2024-12-15 18:11:40|25517.4|25437.4|25516.12|25436.12|25517.4|25437.4|25516.09|25436.09|10
1734286310000|2024-12-15 18:11:50|25515.14|25435.14|25513.87|25433.87|25515.14|25435.14|25513.56|25433.56|9
1734286320000|2024-12-15 18:12:00|25513.93|25433.93|25517.8|25437.8|25518.09|25438.09|25513.82|25433.82|9
1734286330000|2024-12-15 18:12:10|25517.93|25437.93|25517.34|25437.34|25518.01|25438.01|25517.14|25437.14|9
1734286340000|2024-12-15 18:12:20|25517.38|25437.38|25515.64|25435.64|25517.38|25437.38|25515.44|25435.44|10
1734286350000|2024-12-15 18:12:30|25516.06|25436.06|25514.98|25434.98|25516.53|25436.53|25514.79|25434.79|10
1734286360000|2024-12-15 18:12:40|25514.8|25434.8|25514.94|25434.94|25515.49|25435.49|25514.04|25434.04|10
1734286370000|2024-12-15 18:12:50|25514.96|25434.96|25511.25|25431.25|25514.96|25434.96|25511.25|25431.25|8
1734286380000|2024-12-15 18:13:00|25510.52|25430.52|25508.06|25428.06|25510.52|25430.52|25508.06|25428.06|10
1734286390000|2024-12-15 18:13:10|25507.49|25427.49|25507.79|25427.79|25507.88|25427.88|25507.3|25427.3|10
1734286400000|2024-12-15 18:13:20|25508.02|25428.02|25507.18|25427.18|25509.4|25429.4|25507.18|25427.18|10
1734286410000|2024-12-15 18:13:30|25507.16|25427.16|25506.56|25426.56|25507.83|25427.83|25506.56|25426.56|10
1734286420000|2024-12-15 18:13:40|25506.39|25426.39|25504.79|25424.79|25506.54|25426.54|25504.72|25424.72|10
1734286430000|2024-12-15 18:13:50|25504.82|25424.82|25504.64|25424.64|25505.02|25425.02|25504.64|25424.64|10
1734286440000|2024-12-15 18:14:00|25504.38|25424.38|25504.07|25424.07|25504.54|25424.54|25503.93|25423.93|10
1734286450000|2024-12-15 18:14:10|25503.82|25423.82|25506.54|25426.54|25506.54|25426.54|25503.82|25423.82|10
1734286460000|2024-12-15 18:14:20|25506.58|25426.58|25508.93|25428.93|25508.93|25428.93|25506.49|25426.49|9
1734286470000|2024-12-15 18:14:30|25509.12|25429.12|25511.1|25431.1|25511.1|25431.1|25509.09|25429.09|10
1734286480000|2024-12-15 18:14:40|25510.78|25430.78|25511.35|25431.35|25511.42|25431.42|25510.59|25430.59|9
1734286490000|2024-12-15 18:14:50|25511.51|25431.51|25511.45|25431.45|25512.08|25432.08|25511.1|25431.1|9
1734286500000|2024-12-15 18:15:00|25511.49|25431.49|25513.01|25433.01|25513.13|25433.13|25511.49|25431.49|8
1734286510000|2024-12-15 18:15:10|25512.92|25432.92|25511.95|25431.95|25513.06|25433.06|25511.95|25431.95|10
1734286520000|2024-12-15 18:15:20|25511.76|25431.76|25513.45|25433.45|25513.48|25433.48|25510.57|25430.57|9
1734286530000|2024-12-15 18:15:30|25512.93|25432.93|25507.75|25427.75|25512.93|25432.93|25507.75|25427.75|9
1734286540000|2024-12-15 18:15:40|25507.19|25427.19|25505.49|25425.49|25507.19|25427.19|25505.49|25425.49|9
1734286550000|2024-12-15 18:15:50|25505.46|25425.46|25505.93|25425.93|25506.31|25426.31|25505.34|25425.34|9
1734286560000|2024-12-15 18:16:00|25505.83|25425.83|25506.28|25426.28|25506.3|25426.3|25505.83|25425.83|8
1734286570000|2024-12-15 18:16:10|25506.04|25426.04|25499.34|25419.34|25506.04|25426.04|25499.34|25419.34|10
1734286580000|2024-12-15 18:16:20|25498.59|25418.59|25499.08|25419.08|25499.5|25419.5|25498.39|25418.39|10
1734286590000|2024-12-15 18:16:30|25499.05|25419.05|25499.85|25419.85|25500.34|25420.34|25499.05|25419.05|9
1734286600000|2024-12-15 18:16:40|25499.82|25419.82|25499.98|25419.98|25500.36|25420.36|25499.73|25419.73|10
1734286610000|2024-12-15 18:16:50|25499.99|25419.99|25500.37|25420.37|25500.41|25420.41|25499.98|25419.98|10
1734286620000|2024-12-15 18:17:00|25499.89|25419.89|25499.97|25419.97|25500.02|25420.02|25499.4|25419.4|9
1734286630000|2024-12-15 18:17:10|25499.92|25419.92|25499.99|25419.99|25500.34|25420.34|25499.7|25419.7|9
1734286640000|2024-12-15 18:17:20|25499.91|25419.91|25501.16|25421.16|25501.16|25421.16|25499.87|25419.87|9
1734286650000|2024-12-15 18:17:30|25501.43|25421.43|25504.62|25424.62|25504.62|25424.62|25501.43|25421.43|10
1734286660000|2024-12-15 18:17:40|25504.03|25424.03|25505.59|25425.59|25505.59|25425.59|25504.03|25424.03|10
1734286670000|2024-12-15 18:17:50|25505.61|25425.61|25506.54|25426.54|25506.54|25426.54|25505.54|25425.54|10
1734286680000|2024-12-15 18:18:00|25506.56|25426.56|25509.61|25429.61|25509.71|25429.71|25506.56|25426.56|9
1734286690000|2024-12-15 18:18:10|25509.67|25429.67|25511.86|25431.86|25511.86|25431.86|25509.43|25429.43|10
1734286700000|2024-12-15 18:18:20|25512.01|25432.01|25512.24|25432.24|25513.5|25433.5|25512.01|25432.01|8
1734286710000|2024-12-15 18:18:30|25512.14|25432.14|25511.08|25431.08|25512.14|25432.14|25510.32|25430.32|10
1734286720000|2024-12-15 18:18:40|25511.34|25431.34|25510.03|25430.03|25511.34|25431.34|25509.57|25429.57|10
1734286730000|2024-12-15 18:18:50|25511.06|25431.06|25509.79|25429.79|25511.23|25431.23|25509.79|25429.79|10
1734286740000|2024-12-15 18:19:00|25509.37|25429.37|25505.84|25425.84|25509.37|25429.37|25505.84|25425.84|10
1734286750000|2024-12-15 18:19:10|25505.78|25425.78|25501.96|25421.96|25505.78|25425.78|25501.96|25421.96|10
1734286760000|2024-12-15 18:19:20|25501.18|25421.18|25501.69|25421.69|25501.94|25421.94|25501.18|25421.18|9
1734286770000|2024-12-15 18:19:30|25501.44|25421.44|25499.29|25419.29|25501.5|25421.5|25499.27|25419.27|9
1734286780000|2024-12-15 18:19:40|25499.28|25419.28|25496.7|25416.7|25499.28|25419.28|25496.26|25416.26|10
1734286790000|2024-12-15 18:19:50|25496.88|25416.88|25493.62|25413.62|25496.88|25416.88|25493.62|25413.62|10
1734286800000|2024-12-15 18:20:00|25493.22|25413.22|25493.26|25413.26|25493.26|25413.26|25492.63|25412.63|9
1734286810000|2024-12-15 18:20:10|25493.1|25413.1|25493.36|25413.36|25493.36|25413.36|25492.75|25412.75|9
1734286820000|2024-12-15 18:20:20|25493.27|25413.27|25492.94|25412.94|25493.27|25413.27|25492.69|25412.69|9
1734286830000|2024-12-15 18:20:30|25493.35|25413.35|25495.26|25415.26|25495.33|25415.33|25493.35|25413.35|10
1734286840000|2024-12-15 18:20:40|25494.87|25414.87|25497.5|25417.5|25497.65|25417.65|25494.87|25414.87|10
1734286850000|2024-12-15 18:20:50|25497.55|25417.55|25498.64|25418.64|25498.72|25418.72|25497.55|25417.55|10
1734286860000|2024-12-15 18:21:00|25498.55|25418.55|25498.28|25418.28|25498.58|25418.58|25497.99|25417.99|9
1734286870000|2024-12-15 18:21:10|25498.26|25418.26|25496.18|25416.18|25498.26|25418.26|25496.18|25416.18|10
1734286880000|2024-12-15 18:21:20|25496.17|25416.17|25496.33|25416.33|25496.33|25416.33|25495.41|25415.41|9
1734286890000|2024-12-15 18:21:30|25496.21|25416.21|25498.2|25418.2|25498.2|25418.2|25496.2|25416.2|9
1734286900000|2024-12-15 18:21:40|25498.19|25418.19|25499.02|25419.02|25499.18|25419.18|25498.19|25418.19|10
1734286910000|2024-12-15 18:21:50|25500.54|25420.54|25500.82|25420.82|25500.86|25420.86|25500.23|25420.23|10
1734286920000|2024-12-15 18:22:00|25500.56|25420.56|25494.79|25414.79|25500.56|25420.56|25494.79|25414.79|8
1734286930000|2024-12-15 18:22:10|25494.66|25414.66|25494.89|25414.89|25495.78|25415.78|25494.66|25414.66|10
1734286940000|2024-12-15 18:22:20|25494.18|25414.18|25494.47|25414.47|25495.32|25415.32|25494.18|25414.18|10
1734286950000|2024-12-15 18:22:30|25494.36|25414.36|25494.16|25414.16|25494.45|25414.45|25493.81|25413.81|10
1734286960000|2024-12-15 18:22:40|25494.35|25414.35|25496.06|25416.06|25496.06|25416.06|25494.35|25414.35|10
1734286970000|2024-12-15 18:22:50|25496.29|25416.29|25498.06|25418.06|25498.06|25418.06|25496.29|25416.29|9
1734286980000|2024-12-15 18:23:00|25497.7|25417.7|25497.47|25417.47|25497.7|25417.7|25497.02|25417.02|10
1734286990000|2024-12-15 18:23:10|25496.79|25416.79|25497.06|25417.06|25497.08|25417.08|25496.57|25416.57|10
1734287000000|2024-12-15 18:23:20|25497.15|25417.15|25493.43|25413.43|25497.63|25417.63|25493.43|25413.43|10
1734287010000|2024-12-15 18:23:30|25493.45|25413.45|25494.31|25414.31|25494.31|25414.31|25493.44|25413.44|8
1734287020000|2024-12-15 18:23:40|25494.41|25414.41|25494.48|25414.48|25494.84|25414.84|25494.4|25414.4|10
1734287030000|2024-12-15 18:23:50|25495.17|25415.17|25495.9|25415.9|25495.9|25415.9|25495.17|25415.17|9
1734287040000|2024-12-15 18:24:00|25495.88|25415.88|25495.19|25415.19|25496.16|25416.16|25495.19|25415.19|10
1734287050000|2024-12-15 18:24:10|25495.41|25415.41|25495.22|25415.22|25495.64|25415.64|25495.22|25415.22|9
1734287060000|2024-12-15 18:24:20|25494.89|25414.89|25495.79|25415.79|25495.79|25415.79|25494.89|25414.89|9
1734287070000|2024-12-15 18:24:30|25496.15|25416.15|25498.98|25418.98|25498.98|25418.98|25496.15|25416.15|10
1734287080000|2024-12-15 18:24:40|25498.99|25418.99|25504.67|25424.67|25504.67|25424.67|25498.99|25418.99|10
1734287090000|2024-12-15 18:24:50|25504.74|25424.74|25509.94|25429.94|25509.94|25429.94|25504.74|25424.74|10
1734287100000|2024-12-15 18:25:00|25510.76|25430.76|25518.71|25438.71|25518.71|25438.71|25510.76|25430.76|10
1734287110000|2024-12-15 18:25:10|25518.6|25438.6|25523.32|25443.32|25523.32|25443.32|25518.6|25438.6|10
1734287120000|2024-12-15 18:25:20|25523.24|25443.24|25523.81|25443.81|25524.13|25444.13|25522.96|25442.96|10
1734287130000|2024-12-15 18:25:30|25523.69|25443.69|25524.32|25444.32|25524.82|25444.82|25523.69|25443.69|10
1734287140000|2024-12-15 18:25:40|25524.04|25444.04|25523.99|25443.99|25524.04|25444.04|25523.72|25443.72|9
1734287150000|2024-12-15 18:25:50|25523.88|25443.88|25522.33|25442.33|25523.88|25443.88|25522.33|25442.33|10
1734287160000|2024-12-15 18:26:00|25523.68|25443.68|25524.29|25444.29|25524.29|25444.29|25523.49|25443.49|9
1734287170000|2024-12-15 18:26:10|25524.41|25444.41|25523.73|25443.73|25524.44|25444.44|25523.73|25443.73|10
1734287180000|2024-12-15 18:26:20|25524.56|25444.56|25522.93|25442.93|25524.66|25444.66|25522.93|25442.93|10
1734287190000|2024-12-15 18:26:30|25522.92|25442.92|25520.37|25440.37|25522.92|25442.92|25520.37|25440.37|10
1734287200000|2024-12-15 18:26:40|25520.35|25440.35|25519.47|25439.47|25520.35|25440.35|25519.47|25439.47|10
1734287210000|2024-12-15 18:26:50|25519.32|25439.32|25517.71|25437.71|25519.32|25439.32|25517.71|25437.71|9
1734287220000|2024-12-15 18:27:00|25518.68|25438.68|25519.75|25439.75|25519.75|25439.75|25518.45|25438.45|7
1734287230000|2024-12-15 18:27:10|25519.91|25439.91|25519.52|25439.52|25520.62|25440.62|25519.52|25439.52|10
1734287240000|2024-12-15 18:27:20|25519.51|25439.51|25518.94|25438.94|25519.57|25439.57|25518.94|25438.94|10
1734287250000|2024-12-15 18:27:30|25518.88|25438.88|25519.92|25439.92|25519.92|25439.92|25518.16|25438.16|10
1734287260000|2024-12-15 18:27:40|25519.98|25439.98|25520.62|25440.62|25520.62|25440.62|25519.98|25439.98|9
1734287270000|2024-12-15 18:27:50|25520.66|25440.66|25520.91|25440.91|25521.21|25441.21|25520.66|25440.66|9
1734287280000|2024-12-15 18:28:00|25520.86|25440.86|25522.45|25442.45|25522.45|25442.45|25520.86|25440.86|10
1734287290000|2024-12-15 18:28:10|25522.43|25442.43|25522.76|25442.76|25522.78|25442.78|25522.43|25442.43|10
1734287300000|2024-12-15 18:28:20|25522.8|25442.8|25522.56|25442.56|25522.85|25442.85|25522.54|25442.54|8
1734287310000|2024-12-15 18:28:30|25522.51|25442.51|25522.29|25442.29|25522.51|25442.51|25521.95|25441.95|10
1734287320000|2024-12-15 18:28:40|25522.01|25442.01|25521.46|25441.46|25522.01|25442.01|25521.14|25441.14|10
1734287330000|2024-12-15 18:28:50|25522.35|25442.35|25523.6|25443.6|25523.6|25443.6|25522.35|25442.35|10
1734287340000|2024-12-15 18:29:00|25524.08|25444.08|25523.54|25443.54|25524.22|25444.22|25523.54|25443.54|9
1734287350000|2024-12-15 18:29:10|25524.4|25444.4|25527.28|25447.28|25527.28|25447.28|25524.4|25444.4|10
1734287360000|2024-12-15 18:29:20|25527.69|25447.69|25527.88|25447.88|25527.95|25447.95|25527.69|25447.69|10
1734287370000|2024-12-15 18:29:30|25527.94|25447.94|25528.98|25448.98|25528.98|25448.98|25527.94|25447.94|7
1734287380000|2024-12-15 18:29:40|25529.21|25449.21|25528.68|25448.68|25529.33|25449.33|25528.68|25448.68|8
1734287390000|2024-12-15 18:29:50|25528.85|25448.85|25529.07|25449.07|25529.58|25449.58|25528.85|25448.85|7
1734287400000|2024-12-15 18:30:00|25529.06|25449.06|25530.13|25450.13|25530.53|25450.53|25528.75|25448.75|9
1734287410000|2024-12-15 18:30:10|25530.08|25450.08|25528.65|25448.65|25530.08|25450.08|25528.65|25448.65|10
1734287420000|2024-12-15 18:30:20|25528.79|25448.79|25531.4|25451.4|25531.4|25451.4|25528.15|25448.15|10
1734287430000|2024-12-15 18:30:30|25531.39|25451.39|25532.97|25452.97|25532.97|25452.97|25531.39|25451.39|10
1734287440000|2024-12-15 18:30:40|25533.07|25453.07|25540.1|25460.1|25540.35|25460.35|25533.07|25453.07|10
1734287450000|2024-12-15 18:30:50|25540.12|25460.12|25540.83|25460.83|25540.99|25460.99|25540.06|25460.06|10
1734287460000|2024-12-15 18:31:00|25540.7|25460.7|25539.55|25459.55|25541.53|25461.53|25539.55|25459.55|10
1734287470000|2024-12-15 18:31:10|25538.93|25458.93|25539.64|25459.64|25539.64|25459.64|25538.62|25458.62|10
1734287480000|2024-12-15 18:31:20|25539.81|25459.81|25538.59|25458.59|25539.9|25459.9|25538.49|25458.49|10
1734287490000|2024-12-15 18:31:30|25538.61|25458.61|25537.81|25457.81|25538.62|25458.62|25537.75|25457.75|10
1734287500000|2024-12-15 18:31:40|25534.21|25454.21|25532.93|25452.93|25534.21|25454.21|25532.72|25452.72|10
1734287510000|2024-12-15 18:31:50|25532.76|25452.76|25531.64|25451.64|25532.76|25452.76|25531.59|25451.59|10
1734287520000|2024-12-15 18:32:00|25531.62|25451.62|25529.66|25449.66|25531.62|25451.62|25529.66|25449.66|10
1734287530000|2024-12-15 18:32:10|25529.79|25449.79|25530.58|25450.58|25531.82|25451.82|25529.79|25449.79|10
1734287540000|2024-12-15 18:32:20|25531.11|25451.11|25529.99|25449.99|25531.11|25451.11|25529.99|25449.99|10
1734287550000|2024-12-15 18:32:30|25529.65|25449.65|25529.02|25449.02|25529.65|25449.65|25528.91|25448.91|10
1734287560000|2024-12-15 18:32:40|25529.54|25449.54|25529.05|25449.05|25529.94|25449.94|25528.93|25448.93|8
1734287570000|2024-12-15 18:32:50|25529.02|25449.02|25527.41|25447.41|25529.02|25449.02|25527.03|25447.03|10
1734287580000|2024-12-15 18:33:00|25527.33|25447.33|25527.54|25447.54|25527.73|25447.73|25527.33|25447.33|10
1734287590000|2024-12-15 18:33:10|25527.43|25447.43|25527.73|25447.73|25527.73|25447.73|25527.43|25447.43|9
1734287600000|2024-12-15 18:33:20|25528.17|25448.17|25527.87|25447.87|25528.35|25448.35|25527.87|25447.87|7
1734287610000|2024-12-15 18:33:30|25527.86|25447.86|25527.65|25447.65|25527.94|25447.94|25527.2|25447.2|10
1734287620000|2024-12-15 18:33:40|25526.74|25446.74|25527.62|25447.62|25527.62|25447.62|25526.52|25446.52|10
1734287630000|2024-12-15 18:33:50|25527.95|25447.95|25528.66|25448.66|25528.66|25448.66|25527.77|25447.77|10
1734287640000|2024-12-15 18:34:00|25539.28|25459.28|25538.19|25458.19|25539.59|25459.59|25538.19|25458.19|9
1734287650000|2024-12-15 18:34:10|25538.32|25458.32|25540.12|25460.12|25540.2|25460.2|25537.42|25457.42|10
1734287660000|2024-12-15 18:34:20|25540.14|25460.14|25560.07|25480.07|25560.07|25480.07|25540.14|25460.14|10
1734287670000|2024-12-15 18:34:30|25560.47|25480.47|25547.57|25467.57|25561.18|25481.18|25547.28|25467.28|9
1734287680000|2024-12-15 18:34:40|25547.55|25467.55|25558.23|25478.23|25558.23|25478.23|25547.55|25467.55|10
1734287690000|2024-12-15 18:34:50|25558.08|25478.08|25559.38|25479.38|25559.75|25479.75|25558.08|25478.08|10
1734287700000|2024-12-15 18:35:00|25560.34|25480.34|25559.14|25479.14|25560.34|25480.34|25559.11|25479.11|10
1734287710000|2024-12-15 18:35:10|25559.22|25479.22|25558.87|25478.87|25559.55|25479.55|25558.87|25478.87|9
1734287720000|2024-12-15 18:35:20|25558.76|25478.76|25558.55|25478.55|25558.76|25478.76|25556.74|25476.74|10
1734287730000|2024-12-15 18:35:30|25558.92|25478.92|25561.76|25481.76|25562.53|25482.53|25558.34|25478.34|10
1734287740000|2024-12-15 18:35:40|25556.63|25476.63|25550.91|25470.91|25556.63|25476.63|25550.91|25470.91|10
1734287750000|2024-12-15 18:35:50|25550.67|25470.67|25551.39|25471.39|25551.39|25471.39|25550.65|25470.65|10
1734287760000|2024-12-15 18:36:00|25551.14|25471.14|25539.83|25459.83|25551.14|25471.14|25539.83|25459.83|10
1734287770000|2024-12-15 18:36:10|25539.8|25459.8|25538.53|25458.53|25539.8|25459.8|25538.53|25458.53|10
1734287780000|2024-12-15 18:36:20|25538.85|25458.85|25538.55|25458.55|25539.16|25459.16|25538.55|25458.55|10
1734287790000|2024-12-15 18:36:30|25539.3|25459.3|25536.39|25456.39|25539.3|25459.3|25536.36|25456.36|10
1734287800000|2024-12-15 18:36:40|25536.33|25456.33|25537.34|25457.34|25537.34|25457.34|25536.33|25456.33|10
1734287810000|2024-12-15 18:36:50|25537.48|25457.48|25537.84|25457.84|25537.84|25457.84|25537.47|25457.47|10
1734287820000|2024-12-15 18:37:00|25537.88|25457.88|25539.89|25459.89|25539.89|25459.89|25537.88|25457.88|10
1734287830000|2024-12-15 18:37:10|25539.99|25459.99|25541.78|25461.78|25541.78|25461.78|25539.99|25459.99|10
1734287840000|2024-12-15 18:37:20|25541.94|25461.94|25541.58|25461.58|25541.94|25461.94|25541.31|25461.31|10
1734287850000|2024-12-15 18:37:30|25541.92|25461.92|25542.18|25462.18|25542.18|25462.18|25541.88|25461.88|9
1734287860000|2024-12-15 18:37:40|25542.2|25462.2|25542.22|25462.22|25542.36|25462.36|25542.14|25462.14|10
1734287870000|2024-12-15 18:37:50|25542.11|25462.11|25541.35|25461.35|25542.11|25462.11|25541.25|25461.25|10
1734287880000|2024-12-15 18:38:00|25541.4|25461.4|25542.34|25462.34|25542.34|25462.34|25541.4|25461.4|9
1734287890000|2024-12-15 18:38:10|25542.32|25462.32|25537.73|25457.73|25542.34|25462.34|25537.73|25457.73|10
1734287900000|2024-12-15 18:38:20|25537.76|25457.76|25537.98|25457.98|25537.98|25457.98|25537.45|25457.45|9
1734287910000|2024-12-15 18:38:30|25537.91|25457.91|25536.89|25456.89|25538.17|25458.17|25536.62|25456.62|10
1734287920000|2024-12-15 18:38:40|25536.92|25456.92|25538.4|25458.4|25538.4|25458.4|25536.92|25456.92|10
1734287930000|2024-12-15 18:38:50|25538.63|25458.63|25539.86|25459.86|25539.86|25459.86|25538.62|25458.62|9
1734287940000|2024-12-15 18:39:00|25539.57|25459.57|25539.73|25459.73|25539.93|25459.93|25539.44|25459.44|10
1734287950000|2024-12-15 18:39:10|25539.76|25459.76|25560.96|25480.96|25560.96|25480.96|25539.76|25459.76|10
1734287960000|2024-12-15 18:39:20|25559.31|25479.31|25557.05|25477.05|25559.55|25479.55|25557.05|25477.05|10
1734287970000|2024-12-15 18:39:30|25556.64|25476.64|25556.72|25476.72|25557.09|25477.09|25556.37|25476.37|9
1734287980000|2024-12-15 18:39:40|25556.49|25476.49|25557.75|25477.75|25557.75|25477.75|25556.47|25476.47|10
1734287990000|2024-12-15 18:39:50|25557.76|25477.76|25558.94|25478.94|25558.94|25478.94|25557.76|25477.76|9
1734288000000|2024-12-15 18:40:00|25559.06|25479.06|25546.39|25466.39|25560.78|25480.78|25544.01|25464.01|10
1734288010000|2024-12-15 18:40:10|25547.52|25467.52|25549.3|25469.3|25549.67|25469.67|25547.51|25467.51|10
1734288020000|2024-12-15 18:40:20|25549.59|25469.59|25550.86|25470.86|25550.86|25470.86|25549.59|25469.59|9
1734288030000|2024-12-15 18:40:30|25550.72|25470.72|25554.09|25474.09|25554.09|25474.09|25550.72|25470.72|10
1734288040000|2024-12-15 18:40:40|25554.1|25474.1|25557.57|25477.57|25557.57|25477.57|25554.1|25474.1|10
1734288050000|2024-12-15 18:40:50|25557.81|25477.81|25562.53|25482.53|25562.53|25482.53|25557.81|25477.81|10
1734288060000|2024-12-15 18:41:00|25562.84|25482.84|25562.75|25482.75|25563.37|25483.37|25562.75|25482.75|9
1734288070000|2024-12-15 18:41:10|25562.35|25482.35|25561.17|25481.17|25562.35|25482.35|25561.17|25481.17|9
1734288080000|2024-12-15 18:41:20|25561.15|25481.15|25559.64|25479.64|25561.15|25481.15|25559.64|25479.64|9
1734288090000|2024-12-15 18:41:30|25559.63|25479.63|25557.72|25477.72|25559.65|25479.65|25557.72|25477.72|8
1734288100000|2024-12-15 18:41:40|25558.11|25478.11|25556.78|25476.78|25558.11|25478.11|25556.78|25476.78|10
1734288110000|2024-12-15 18:41:50|25556.76|25476.76|25557.06|25477.06|25557.41|25477.41|25556.25|25476.25|10
1734288120000|2024-12-15 18:42:00|25557.12|25477.12|25556.99|25476.99|25557.57|25477.57|25556.74|25476.74|10
1734288130000|2024-12-15 18:42:10|25557.16|25477.16|25556.01|25476.01|25557.16|25477.16|25556.01|25476.01|9
1734288140000|2024-12-15 18:42:20|25556.02|25476.02|25555.26|25475.26|25556.02|25476.02|25555.25|25475.25|10
1734288150000|2024-12-15 18:42:30|25555.27|25475.27|25555.57|25475.57|25555.67|25475.67|25554.76|25474.76|10
1734288160000|2024-12-15 18:42:40|25555.6|25475.6|25552.67|25472.67|25555.6|25475.6|25552.67|25472.67|10
1734288170000|2024-12-15 18:42:50|25552.98|25472.98|25553.13|25473.13|25553.27|25473.27|25552.75|25472.75|9
1734288180000|2024-12-15 18:43:00|25553.01|25473.01|25550.96|25470.96|25553.4|25473.4|25550.96|25470.96|10
1734288190000|2024-12-15 18:43:10|25548.83|25468.83|25547.24|25467.24|25548.83|25468.83|25547.24|25467.24|9
1734288200000|2024-12-15 18:43:20|25547.82|25467.82|25548.58|25468.58|25548.58|25468.58|25547.09|25467.09|10
1734288210000|2024-12-15 18:43:30|25548.61|25468.61|25550.8|25470.8|25550.95|25470.95|25548.61|25468.61|9
1734288220000|2024-12-15 18:43:40|25551.07|25471.07|25550.61|25470.61|25551.21|25471.21|25550.54|25470.54|10
1734288230000|2024-12-15 18:43:50|25550.6|25470.6|25549.48|25469.48|25550.6|25470.6|25549.14|25469.14|10
1734288240000|2024-12-15 18:44:00|25549.52|25469.52|25550.07|25470.07|25550.29|25470.29|25549.04|25469.04|9
1734288250000|2024-12-15 18:44:10|25550.24|25470.24|25552.83|25472.83|25552.83|25472.83|25550.19|25470.19|10
1734288260000|2024-12-15 18:44:20|25552.97|25472.97|25553.14|25473.14|25553.14|25473.14|25552.95|25472.95|6
1734288270000|2024-12-15 18:44:30|25553.21|25473.21|25553.43|25473.43|25553.43|25473.43|25553.21|25473.21|8
1734288280000|2024-12-15 18:44:40|25553.42|25473.42|25552.71|25472.71|25553.42|25473.42|25552.13|25472.13|10
1734288290000|2024-12-15 18:44:50|25552.86|25472.86|25552.23|25472.23|25552.86|25472.86|25552.12|25472.12|9
1734288300000|2024-12-15 18:45:00|25552.3|25472.3|25552.03|25472.03|25552.3|25472.3|25551.29|25471.29|10
1734288310000|2024-12-15 18:45:10|25552.19|25472.19|25550.37|25470.37|25552.19|25472.19|25550.07|25470.07|9
1734288320000|2024-12-15 18:45:20|25550.14|25470.14|25549.85|25469.85|25550.15|25470.15|25549.71|25469.71|10
1734288330000|2024-12-15 18:45:30|25550.22|25470.22|25550.81|25470.81|25550.81|25470.81|25549.83|25469.83|9
1734288340000|2024-12-15 18:45:40|25550.8|25470.8|25552.97|25472.97|25552.97|25472.97|25550.8|25470.8|10
1734288350000|2024-12-15 18:45:50|25552.52|25472.52|25552.5|25472.5|25552.57|25472.57|25551.85|25471.85|9
1734288360000|2024-12-15 18:46:00|25552.59|25472.59|25550.59|25470.59|25552.59|25472.59|25550.59|25470.59|9
1734288370000|2024-12-15 18:46:10|25550.79|25470.79|25547.6|25467.6|25550.79|25470.79|25547.6|25467.6|10
1734288380000|2024-12-15 18:46:20|25547.06|25467.06|25546.87|25466.87|25547.06|25467.06|25546.6|25466.6|10
1734288390000|2024-12-15 18:46:30|25546.56|25466.56|25546.3|25466.3|25546.87|25466.87|25546.3|25466.3|10
1734288400000|2024-12-15 18:46:40|25546.04|25466.04|25544.26|25464.26|25546.04|25466.04|25544.26|25464.26|10
1734288410000|2024-12-15 18:46:50|25544.39|25464.39|25544.17|25464.17|25545|25465|25543.63|25463.63|10
1734288420000|2024-12-15 18:47:00|25544.23|25464.23|25544.77|25464.77|25545.56|25465.56|25544.23|25464.23|9
1734288430000|2024-12-15 18:47:10|25544.29|25464.29|25542.35|25462.35|25544.34|25464.34|25542.35|25462.35|9
1734288440000|2024-12-15 18:47:20|25541.76|25461.76|25541.95|25461.95|25542.19|25462.19|25541.71|25461.71|10
1734288450000|2024-12-15 18:47:30|25541.97|25461.97|25540.48|25460.48|25542.62|25462.62|25540.39|25460.39|9
1734288460000|2024-12-15 18:47:40|25540.26|25460.26|25542.6|25462.6|25542.94|25462.94|25540.17|25460.17|10
1734288470000|2024-12-15 18:47:50|25542.55|25462.55|25542.4|25462.4|25543.03|25463.03|25542.4|25462.4|10
1734288480000|2024-12-15 18:48:00|25541.8|25461.8|25542.01|25462.01|25542.37|25462.37|25541.59|25461.59|9
1734288490000|2024-12-15 18:48:10|25541.91|25461.91|25541.42|25461.42|25542.27|25462.27|25541.42|25461.42|10
1734288500000|2024-12-15 18:48:20|25541.29|25461.29|25543.48|25463.48|25543.48|25463.48|25541.29|25461.29|10
1734288510000|2024-12-15 18:48:30|25544.64|25464.64|25547.51|25467.51|25547.53|25467.53|25544.18|25464.18|10
1734288520000|2024-12-15 18:48:40|25547.27|25467.27|25547.17|25467.17|25547.48|25467.48|25547.17|25467.17|9
1734288530000|2024-12-15 18:48:50|25547.07|25467.07|25547.23|25467.23|25547.23|25467.23|25546.87|25466.87|10
1734288540000|2024-12-15 18:49:00|25547.34|25467.34|25548.92|25468.92|25548.92|25468.92|25547.34|25467.34|10
1734288550000|2024-12-15 18:49:10|25549.1|25469.1|25546.51|25466.51|25549.1|25469.1|25546.51|25466.51|10
1734288560000|2024-12-15 18:49:20|25546.64|25466.64|25546.3|25466.3|25546.74|25466.74|25546.29|25466.29|8
1734288570000|2024-12-15 18:49:30|25546.32|25466.32|25544.77|25464.77|25546.33|25466.33|25544.77|25464.77|10
1734288580000|2024-12-15 18:49:40|25544.8|25464.8|25545.74|25465.74|25545.82|25465.82|25544.8|25464.8|8
1734288590000|2024-12-15 18:49:50|25545.75|25465.75|25544.7|25464.7|25545.75|25465.75|25544.7|25464.7|9
1734288600000|2024-12-15 18:50:00|25544.12|25464.12|25542.57|25462.57|25544.54|25464.54|25542.08|25462.08|10
1734288610000|2024-12-15 18:50:10|25542.55|25462.55|25535.99|25455.99|25542.55|25462.55|25535.99|25455.99|10
1734288620000|2024-12-15 18:50:20|25535.83|25455.83|25534.42|25454.42|25535.83|25455.83|25534.42|25454.42|10
1734288630000|2024-12-15 18:50:30|25533.67|25453.67|25532.95|25452.95|25533.69|25453.69|25532.95|25452.95|9
1734288640000|2024-12-15 18:50:40|25532.98|25452.98|25533.76|25453.76|25534.08|25454.08|25532.98|25452.98|10
1734288650000|2024-12-15 18:50:50|25534.13|25454.13|25533.39|25453.39|25536.61|25456.61|25533.39|25453.39|10
1734288660000|2024-12-15 18:51:00|25533.83|25453.83|25533.72|25453.72|25534.54|25454.54|25533.72|25453.72|10
1734288670000|2024-12-15 18:51:10|25533.55|25453.55|25532.61|25452.61|25533.55|25453.55|25532|25452|10
1734288680000|2024-12-15 18:51:20|25532.76|25452.76|25531.05|25451.05|25532.76|25452.76|25531.05|25451.05|10
1734288690000|2024-12-15 18:51:30|25531.04|25451.04|25531.67|25451.67|25532.43|25452.43|25531.04|25451.04|10
1734288700000|2024-12-15 18:51:40|25532.14|25452.14|25532.02|25452.02|25532.46|25452.46|25532.02|25452.02|10
1734288710000|2024-12-15 18:51:50|25531.85|25451.85|25532.49|25452.49|25532.52|25452.52|25531.59|25451.59|10
1734288720000|2024-12-15 18:52:00|25532.47|25452.47|25533.24|25453.24|25533.47|25453.47|25532.18|25452.18|10
1734288730000|2024-12-15 18:52:10|25533.46|25453.46|25533.51|25453.51|25534.03|25454.03|25533.08|25453.08|10
1734288740000|2024-12-15 18:52:20|25533.34|25453.34|25534.24|25454.24|25534.24|25454.24|25533.34|25453.34|10
1734288750000|2024-12-15 18:52:30|25534.35|25454.35|25534.59|25454.59|25534.59|25454.59|25533.56|25453.56|9
1734288760000|2024-12-15 18:52:40|25534.58|25454.58|25534.53|25454.53|25534.58|25454.58|25534.06|25454.06|9
1734288770000|2024-12-15 18:52:50|25534.13|25454.13|25536.13|25456.13|25536.13|25456.13|25534.13|25454.13|10
1734288780000|2024-12-15 18:53:00|25536.39|25456.39|25537.05|25457.05|25537.05|25457.05|25536.13|25456.13|9
1734288790000|2024-12-15 18:53:10|25537.25|25457.25|25548.13|25468.13|25548.27|25468.27|25536.84|25456.84|10
1734288800000|2024-12-15 18:53:20|25548.19|25468.19|25558.95|25478.95|25559.89|25479.89|25548.19|25468.19|10
1734288810000|2024-12-15 18:53:30|25558.92|25478.92|25559.27|25479.27|25559.78|25479.78|25558.92|25478.92|9
1734288820000|2024-12-15 18:53:40|25559.2|25479.2|25558.06|25478.06|25559.2|25479.2|25558.06|25478.06|9
1734288830000|2024-12-15 18:53:50|25558.07|25478.07|25557.98|25477.98|25558.24|25478.24|25557.6|25477.6|8
1734288840000|2024-12-15 18:54:00|25558.14|25478.14|25558.2|25478.2|25559.33|25479.33|25557.74|25477.74|9
1734288850000|2024-12-15 18:54:10|25558.37|25478.37|25558.05|25478.05|25558.79|25478.79|25558.05|25478.05|10
1734288860000|2024-12-15 18:54:20|25557.45|25477.45|25556.81|25476.81|25557.45|25477.45|25556.81|25476.81|9
1734288870000|2024-12-15 18:54:30|25556.88|25476.88|25556.78|25476.78|25556.88|25476.88|25556.65|25476.65|8
1734288880000|2024-12-15 18:54:40|25556.98|25476.98|25556.81|25476.81|25557.3|25477.3|25556.62|25476.62|10
1734288890000|2024-12-15 18:54:50|25556.6|25476.6|25556.35|25476.35|25557.16|25477.16|25556.35|25476.35|9
1734288900000|2024-12-15 18:55:00|25556.61|25476.61|25555.78|25475.78|25556.61|25476.61|25555.53|25475.53|10
1734288910000|2024-12-15 18:55:10|25556.02|25476.02|25556.43|25476.43|25556.43|25476.43|25556.01|25476.01|9
1734288920000|2024-12-15 18:55:20|25555.75|25475.75|25555.95|25475.95|25556.18|25476.18|25555.24|25475.24|9
1734288930000|2024-12-15 18:55:30|25555.93|25475.93|25556.51|25476.51|25556.52|25476.52|25555.93|25475.93|10
1734288940000|2024-12-15 18:55:40|25556.23|25476.23|25556.89|25476.89|25556.95|25476.95|25556.16|25476.16|9
1734288950000|2024-12-15 18:55:50|25556.9|25476.9|25556.81|25476.81|25556.9|25476.9|25556.35|25476.35|10
1734288960000|2024-12-15 18:56:00|25556.85|25476.85|25556.39|25476.39|25556.99|25476.99|25556.25|25476.25|10
1734288970000|2024-12-15 18:56:10|25556.7|25476.7|25558.86|25478.86|25558.88|25478.88|25556.7|25476.7|10
1734288980000|2024-12-15 18:56:20|25558.78|25478.78|25559.04|25479.04|25559.72|25479.72|25558.02|25478.02|9
1734288990000|2024-12-15 18:56:30|25559.31|25479.31|25559.41|25479.41|25559.56|25479.56|25559.31|25479.31|10
1734289000000|2024-12-15 18:56:40|25559.47|25479.47|25560.23|25480.23|25560.23|25480.23|25558.95|25478.95|8
1734289010000|2024-12-15 18:56:50|25559.84|25479.84|25559.1|25479.1|25559.84|25479.84|25558.91|25478.91|9
1734289020000|2024-12-15 18:57:00|25559.22|25479.22|25559.77|25479.77|25559.77|25479.77|25559.22|25479.22|10
1734289030000|2024-12-15 18:57:10|25559.88|25479.88|25541.15|25461.15|25559.88|25479.88|25539.19|25459.19|9
1734289040000|2024-12-15 18:57:20|25541.38|25461.38|25543.21|25463.21|25543.21|25463.21|25541.3|25461.3|9
1734289050000|2024-12-15 18:57:30|25543.18|25463.18|25542.76|25462.76|25543.73|25463.73|25542.76|25462.76|10
1734289060000|2024-12-15 18:57:40|25542.77|25462.77|25544.37|25464.37|25544.4|25464.4|25542.76|25462.76|9
1734289070000|2024-12-15 18:57:50|25543.03|25463.03|25542.89|25462.89|25543.12|25463.12|25542.84|25462.84|8
1734289080000|2024-12-15 18:58:00|25542.59|25462.59|25542.81|25462.81|25542.93|25462.93|25542.52|25462.52|9
1734289090000|2024-12-15 18:58:10|25542.86|25462.86|25538.62|25458.62|25543.33|25463.33|25538.47|25458.47|10
1734289100000|2024-12-15 18:58:20|25538.32|25458.32|25538.55|25458.55|25539.43|25459.43|25538.27|25458.27|10
1734289110000|2024-12-15 18:58:30|25538.17|25458.17|25539.74|25459.74|25540.61|25460.61|25537.89|25457.89|10
1734289120000|2024-12-15 18:58:40|25540.6|25460.6|25541.57|25461.57|25541.61|25461.61|25540.6|25460.6|9
1734289130000|2024-12-15 18:58:50|25541.56|25461.56|25541.7|25461.7|25541.71|25461.71|25541.27|25461.27|6
1734289140000|2024-12-15 18:59:00|25541.69|25461.69|25541.97|25461.97|25542.03|25462.03|25541.69|25461.69|10
1734289150000|2024-12-15 18:59:10|25541.91|25461.91|25543.39|25463.39|25543.59|25463.59|25541.91|25461.91|9
1734289160000|2024-12-15 18:59:20|25543.57|25463.57|25542.87|25462.87|25543.57|25463.57|25542.83|25462.83|10
1734289170000|2024-12-15 18:59:30|25542.89|25462.89|25543.11|25463.11|25543.35|25463.35|25542.85|25462.85|9
1734289180000|2024-12-15 18:59:40|25543.56|25463.56|25543.56|25463.56|25543.93|25463.93|25543.56|25463.56|9
1734289190000|2024-12-15 18:59:50|25543.15|25463.15|25542|25462|25543.15|25463.15|25542|25462|9
1734289200000|2024-12-15 19:00:00|25542.08|25462.08|25541.83|25461.83|25542.08|25462.08|25541.26|25461.26|9
1734289210000|2024-12-15 19:00:10|25542.07|25462.07|25541.9|25461.9|25542.71|25462.71|25541.9|25461.9|10
1734289220000|2024-12-15 19:00:20|25541.7|25461.7|25542.94|25462.94|25542.94|25462.94|25541.45|25461.45|10
1734289230000|2024-12-15 19:00:30|25543|25463|25543.59|25463.59|25543.59|25463.59|25542.83|25462.83|10
1734289240000|2024-12-15 19:00:40|25543.7|25463.7|25547.03|25467.03|25547.03|25467.03|25543.7|25463.7|10
1734289250000|2024-12-15 19:00:50|25547.22|25467.22|25551.62|25471.62|25551.62|25471.62|25547.22|25467.22|10
1734289260000|2024-12-15 19:01:00|25551.77|25471.77|25550.37|25470.37|25553.24|25473.24|25550.37|25470.37|10
1734289270000|2024-12-15 19:01:10|25550.38|25470.38|25552.12|25472.12|25552.12|25472.12|25550.38|25470.38|10
1734289280000|2024-12-15 19:01:20|25554.48|25474.48|25556.9|25476.9|25556.9|25476.9|25554.21|25474.21|10
1734289290000|2024-12-15 19:01:30|25556.52|25476.52|25581.42|25501.42|25582.03|25502.03|25556.42|25476.42|9
1734289300000|2024-12-15 19:01:40|25583.62|25503.62|25588.47|25508.47|25588.52|25508.52|25583.62|25503.62|10
1734289310000|2024-12-15 19:01:50|25589.02|25509.02|25591.75|25511.75|25591.75|25511.75|25588.41|25508.41|9
1734289320000|2024-12-15 19:02:00|25592.29|25512.29|25593.08|25513.08|25594.99|25514.99|25592.29|25512.29|10
1734289330000|2024-12-15 19:02:10|25592.8|25512.8|25591.97|25511.97|25592.91|25512.91|25591.97|25511.97|10
1734289340000|2024-12-15 19:02:20|25591.66|25511.66|25592.5|25512.5|25592.5|25512.5|25591.66|25511.66|10
1734289350000|2024-12-15 19:02:30|25592.24|25512.24|25591.97|25511.97|25592.65|25512.65|25591.71|25511.71|10
1734289360000|2024-12-15 19:02:40|25591.98|25511.98|25590.99|25510.99|25592.08|25512.08|25590.99|25510.99|10
1734289370000|2024-12-15 19:02:50|25590.43|25510.43|25585.38|25505.38|25590.43|25510.43|25585.38|25505.38|10
1734289380000|2024-12-15 19:03:00|25585.84|25505.84|25578.24|25498.24|25586.19|25506.19|25578.24|25498.24|10
1734289390000|2024-12-15 19:03:10|25578.1|25498.1|25576.2|25496.2|25578.1|25498.1|25576.16|25496.16|9
1734289400000|2024-12-15 19:03:20|25575.78|25495.78|25576.76|25496.76|25576.76|25496.76|25575.48|25495.48|10
1734289410000|2024-12-15 19:03:30|25576.44|25496.44|25578.91|25498.91|25578.91|25498.91|25576.41|25496.41|10
1734289420000|2024-12-15 19:03:40|25578.97|25498.97|25579.93|25499.93|25580.6|25500.6|25578.91|25498.91|10
1734289430000|2024-12-15 19:03:50|25578.98|25498.98|25576.66|25496.66|25578.98|25498.98|25576.66|25496.66|10
1734289440000|2024-12-15 19:04:00|25576.36|25496.36|25575.82|25495.82|25576.36|25496.36|25575.42|25495.42|10
1734289450000|2024-12-15 19:04:10|25575.88|25495.88|25578.41|25498.41|25578.41|25498.41|25575.88|25495.88|10
1734289460000|2024-12-15 19:04:20|25578.12|25498.12|25576.78|25496.78|25578.42|25498.42|25576.78|25496.78|10
1734289470000|2024-12-15 19:04:30|25576.87|25496.87|25576.15|25496.15|25576.87|25496.87|25575.49|25495.49|10
1734289480000|2024-12-15 19:04:40|25576.2|25496.2|25575.9|25495.9|25576.2|25496.2|25575.53|25495.53|9
1734289490000|2024-12-15 19:04:50|25575.82|25495.82|25573.83|25493.83|25575.86|25495.86|25573.46|25493.46|10
1734289500000|2024-12-15 19:05:00|25573.25|25493.25|25574|25494|25574|25494|25573.14|25493.14|10
1734289510000|2024-12-15 19:05:10|25574.04|25494.04|25575.83|25495.83|25576.02|25496.02|25574.04|25494.04|9
1734289520000|2024-12-15 19:05:20|25575.96|25495.96|25577.64|25497.64|25577.7|25497.7|25575.9|25495.9|10
1734289530000|2024-12-15 19:05:30|25578.15|25498.15|25579.93|25499.93|25579.93|25499.93|25577.57|25497.57|9
1734289540000|2024-12-15 19:05:40|25580.59|25500.59|25582.62|25502.62|25582.62|25502.62|25580.59|25500.59|10
1734289550000|2024-12-15 19:05:50|25582.25|25502.25|25578.88|25498.88|25582.25|25502.25|25578.85|25498.85|9
1734289560000|2024-12-15 19:06:00|25578.93|25498.93|25578.06|25498.06|25578.93|25498.93|25577.76|25497.76|10
1734289570000|2024-12-15 19:06:10|25578.34|25498.34|25581.53|25501.53|25581.56|25501.56|25578.34|25498.34|10
1734289580000|2024-12-15 19:06:20|25581.59|25501.59|25582.24|25502.24|25582.24|25502.24|25581.57|25501.57|8
1734289590000|2024-12-15 19:06:30|25583.06|25503.06|25581.63|25501.63|25583.06|25503.06|25581.63|25501.63|9
1734289600000|2024-12-15 19:06:40|25581.28|25501.28|25583.34|25503.34|25583.34|25503.34|25580.97|25500.97|10
1734289610000|2024-12-15 19:06:50|25583.52|25503.52|25584.72|25504.72|25584.72|25504.72|25583.52|25503.52|9
1734289620000|2024-12-15 19:07:00|25584.77|25504.77|25584.75|25504.75|25585.77|25505.77|25584.53|25504.53|10
1734289630000|2024-12-15 19:07:10|25584.97|25504.97|25586|25506|25586.04|25506.04|25584.97|25504.97|10
1734289640000|2024-12-15 19:07:20|25585.96|25505.96|25586.76|25506.76|25586.94|25506.94|25585.96|25505.96|9
1734289650000|2024-12-15 19:07:30|25587.09|25507.09|25588.05|25508.05|25588.05|25508.05|25587.06|25507.06|10
1734289660000|2024-12-15 19:07:40|25588.28|25508.28|25590.91|25510.91|25590.91|25510.91|25588.09|25508.09|10
1734289670000|2024-12-15 19:07:50|25590.89|25510.89|25595.37|25515.37|25596.56|25516.56|25590.89|25510.89|10
1734289680000|2024-12-15 19:08:00|25595.23|25515.23|25599.4|25519.4|25599.54|25519.54|25595.14|25515.14|10
1734289690000|2024-12-15 19:08:10|25599.1|25519.1|25600.09|25520.09|25600.49|25520.49|25599.1|25519.1|10
1734289700000|2024-12-15 19:08:20|25600.12|25520.12|25600.69|25520.69|25600.69|25520.69|25600.12|25520.12|10
1734289710000|2024-12-15 19:08:30|25600.57|25520.57|25599.91|25519.91|25600.57|25520.57|25599.91|25519.91|10
1734289720000|2024-12-15 19:08:40|25599.14|25519.14|25593.57|25513.57|25600.02|25520.02|25593.42|25513.42|9
1734289730000|2024-12-15 19:08:50|25593.68|25513.68|25592.3|25512.3|25594.61|25514.61|25592.3|25512.3|9
1734289740000|2024-12-15 19:09:00|25582.64|25502.64|25582.79|25502.79|25582.79|25502.79|25581.48|25501.48|8
1734289750000|2024-12-15 19:09:10|25582.66|25502.66|25583.89|25503.89|25583.98|25503.98|25582.66|25502.66|10
1734289760000|2024-12-15 19:09:20|25584.57|25504.57|25585.4|25505.4|25585.4|25505.4|25584.57|25504.57|10
1734289770000|2024-12-15 19:09:30|25585.6|25505.6|25594.64|25514.64|25594.7|25514.7|25585.15|25505.15|9
1734289780000|2024-12-15 19:09:40|25594.79|25514.79|25593.32|25513.32|25594.84|25514.84|25593.32|25513.32|10
1734289790000|2024-12-15 19:09:50|25593.6|25513.6|25598.73|25518.73|25599.18|25519.18|25593.37|25513.37|10
1734289800000|2024-12-15 19:10:00|25598.67|25518.67|25593.87|25513.87|25598.79|25518.79|25591.88|25511.88|10
1734289810000|2024-12-15 19:10:10|25594.21|25514.21|25594.62|25514.62|25594.74|25514.74|25594.21|25514.21|9
1734289820000|2024-12-15 19:10:20|25594.58|25514.58|25592.8|25512.8|25594.58|25514.58|25592.8|25512.8|8
1734289830000|2024-12-15 19:10:30|25592.81|25512.81|25591.11|25511.11|25592.81|25512.81|25591.11|25511.11|9
1734289840000|2024-12-15 19:10:40|25591.13|25511.13|25584.16|25504.16|25591.13|25511.13|25584.16|25504.16|10
1734289850000|2024-12-15 19:10:50|25581.85|25501.85|25579.54|25499.54|25582.09|25502.09|25579.54|25499.54|9
1734289860000|2024-12-15 19:11:00|25579.55|25499.55|25567.69|25487.69|25579.91|25499.91|25567.29|25487.29|10
1734289870000|2024-12-15 19:11:10|25567.75|25487.75|25565.55|25485.55|25568.18|25488.18|25565.55|25485.55|10
1734289880000|2024-12-15 19:11:20|25564.47|25484.47|25563.52|25483.52|25564.47|25484.47|25563.52|25483.52|10
1734289890000|2024-12-15 19:11:30|25561.89|25481.89|25562.13|25482.13|25562.15|25482.15|25561.85|25481.85|9
1734289900000|2024-12-15 19:11:40|25562.15|25482.15|25562.57|25482.57|25562.58|25482.58|25562.14|25482.14|8
1734289910000|2024-12-15 19:11:50|25562.52|25482.52|25563.73|25483.73|25563.73|25483.73|25562.52|25482.52|10
1734289920000|2024-12-15 19:12:00|25563.76|25483.76|25562.18|25482.18|25563.81|25483.81|25562.18|25482.18|9
1734289930000|2024-12-15 19:12:10|25561.55|25481.55|25570.37|25490.37|25570.37|25490.37|25559.86|25479.86|10
1734289940000|2024-12-15 19:12:20|25570.74|25490.74|25572.28|25492.28|25572.28|25492.28|25570.54|25490.54|10
1734289950000|2024-12-15 19:12:30|25572.35|25492.35|25571.48|25491.48|25572.36|25492.36|25571.17|25491.17|8
1734289960000|2024-12-15 19:12:40|25571.7|25491.7|25571.56|25491.56|25571.94|25491.94|25571.56|25491.56|10
1734289970000|2024-12-15 19:12:50|25571.24|25491.24|25570.04|25490.04|25571.24|25491.24|25570.04|25490.04|10
1734289980000|2024-12-15 19:13:00|25570.03|25490.03|25570.73|25490.73|25570.73|25490.73|25569.9|25489.9|7
1734289990000|2024-12-15 19:13:10|25570.71|25490.71|25573.6|25493.6|25573.6|25493.6|25570.25|25490.25|10
1734290000000|2024-12-15 19:13:20|25573.68|25493.68|25574.27|25494.27|25574.28|25494.28|25573.68|25493.68|8
1734290010000|2024-12-15 19:13:30|25574.23|25494.23|25574.9|25494.9|25575.2|25495.2|25574.23|25494.23|9
1734290020000|2024-12-15 19:13:40|25574.82|25494.82|25575.69|25495.69|25575.69|25495.69|25574.66|25494.66|10
1734290030000|2024-12-15 19:13:50|25575.15|25495.15|25575.73|25495.73|25576.03|25496.03|25575.13|25495.13|10
1734290040000|2024-12-15 19:14:00|25575.74|25495.74|25575.93|25495.93|25575.93|25495.93|25575.29|25495.29|10
1734290050000|2024-12-15 19:14:10|25576.53|25496.53|25576.59|25496.59|25577.29|25497.29|25576.53|25496.53|10
1734290060000|2024-12-15 19:14:20|25576.55|25496.55|25577.95|25497.95|25578.23|25498.23|25576.54|25496.54|10
1734290070000|2024-12-15 19:14:30|25577.64|25497.64|25576.49|25496.49|25577.69|25497.69|25576.49|25496.49|8
1734290080000|2024-12-15 19:14:40|25576.24|25496.24|25576.36|25496.36|25576.41|25496.41|25575.99|25495.99|9
1734290090000|2024-12-15 19:14:50|25576.28|25496.28|25576.19|25496.19|25576.28|25496.28|25574.95|25494.95|10
1734290100000|2024-12-15 19:15:00|25576.4|25496.4|25578.26|25498.26|25578.26|25498.26|25576.4|25496.4|10
1734290110000|2024-12-15 19:15:10|25577.85|25497.85|25579.29|25499.29|25579.29|25499.29|25577.85|25497.85|10
1734290120000|2024-12-15 19:15:20|25581.33|25501.33|25582.77|25502.77|25583.15|25503.15|25580.88|25500.88|10
1734290130000|2024-12-15 19:15:30|25582.53|25502.53|25583.86|25503.86|25583.86|25503.86|25582.41|25502.41|10
1734290140000|2024-12-15 19:15:40|25583.83|25503.83|25584.93|25504.93|25585.05|25505.05|25583.83|25503.83|10
1734290150000|2024-12-15 19:15:50|25584.89|25504.89|25585.13|25505.13|25585.93|25505.93|25584.89|25504.89|10
1734290160000|2024-12-15 19:16:00|25585.26|25505.26|25585.81|25505.81|25585.81|25505.81|25585.26|25505.26|9
1734290170000|2024-12-15 19:16:10|25585.65|25505.65|25585.1|25505.1|25585.86|25505.86|25585.1|25505.1|10
1734290180000|2024-12-15 19:16:20|25587.58|25507.58|25588.74|25508.74|25588.74|25508.74|25586.53|25506.53|10
1734290190000|2024-12-15 19:16:30|25588.69|25508.69|25588.29|25508.29|25588.75|25508.75|25588.15|25508.15|5
1734290200000|2024-12-15 19:16:40|25589.23|25509.23|25591.12|25511.12|25591.12|25511.12|25589.23|25509.23|10
1734290210000|2024-12-15 19:16:50|25590.43|25510.43|25591.7|25511.7|25591.73|25511.73|25590.24|25510.24|9
1734290220000|2024-12-15 19:17:00|25592.12|25512.12|25592.63|25512.63|25592.63|25512.63|25592.11|25512.11|8
1734290230000|2024-12-15 19:17:10|25592.76|25512.76|25594.8|25514.8|25595.42|25515.42|25592.76|25512.76|10
1734290240000|2024-12-15 19:17:20|25595.17|25515.17|25596.43|25516.43|25597.42|25517.42|25594.96|25514.96|8
1734307200000|2024-12-16 00:00:00|25815.01|25735.01|25820.3|25740.3|25820.3|25740.3|25815.01|25735.01|10
1734307210000|2024-12-16 00:00:10|25821.98|25741.98|25845.18|25765.18|25845.18|25765.18|25821.98|25741.98|10
1734307220000|2024-12-16 00:00:20|25845.94|25765.94|25849.71|25769.71|25850.81|25770.81|25845.94|25765.94|10
1734307230000|2024-12-16 00:00:30|25848.7|25768.7|25848.51|25768.51|25848.7|25768.7|25844.86|25764.86|10
1734307240000|2024-12-16 00:00:40|25849.67|25769.67|25848.65|25768.65|25849.69|25769.69|25848.65|25768.65|9
1734307250000|2024-12-16 00:00:50|25849.34|25769.34|25841.59|25761.59|25849.34|25769.34|25841.59|25761.59|10
1734307260000|2024-12-16 00:01:00|25841.61|25761.61|25830.83|25750.83|25841.61|25761.61|25830.83|25750.83|10
1734307270000|2024-12-16 00:01:10|25831.1|25751.1|25819.24|25739.24|25831.1|25751.1|25819.24|25739.24|10
1734307280000|2024-12-16 00:01:20|25818.93|25738.93|25816.35|25736.35|25820.69|25740.69|25816.25|25736.25|10
1734307290000|2024-12-16 00:01:30|25817.1|25737.1|25808.68|25728.68|25817.22|25737.22|25808.68|25728.68|10
1734307300000|2024-12-16 00:01:40|25801.55|25721.55|25796.06|25716.06|25801.7|25721.7|25796.06|25716.06|10
1734307310000|2024-12-16 00:01:50|25795.28|25715.28|25793.06|25713.06|25795.28|25715.28|25793|25713|10
1734307320000|2024-12-16 00:02:00|25791.69|25711.69|25787.24|25707.24|25791.69|25711.69|25787.24|25707.24|10
1734307330000|2024-12-16 00:02:10|25786.46|25706.46|25777.49|25697.49|25786.46|25706.46|25777.49|25697.49|10
1734307340000|2024-12-16 00:02:20|25777.08|25697.08|25774.59|25694.59|25777.58|25697.58|25774.59|25694.59|10
1734307350000|2024-12-16 00:02:30|25774.23|25694.23|25771.56|25691.56|25774.23|25694.23|25771.56|25691.56|10
1734307360000|2024-12-16 00:02:40|25771.65|25691.65|25770.65|25690.65|25774.08|25694.08|25770.65|25690.65|10
1734307370000|2024-12-16 00:02:50|25770.39|25690.39|25769.13|25689.13|25770.64|25690.64|25768.14|25688.14|10
1734307380000|2024-12-16 00:03:00|25769.29|25689.29|25766.21|25686.21|25769.68|25689.68|25765.41|25685.41|10
1734307390000|2024-12-16 00:03:10|25766.53|25686.53|25761.55|25681.55|25766.87|25686.87|25759.86|25679.86|10
1734307400000|2024-12-16 00:03:20|25761.74|25681.74|25763.05|25683.05|25763.14|25683.14|25760.33|25680.33|10
1734307410000|2024-12-16 00:03:30|25764.92|25684.92|25776.77|25696.77|25776.77|25696.77|25764.92|25684.92|10
1734307420000|2024-12-16 00:03:40|25777.43|25697.43|25775.54|25695.54|25780.01|25700.01|25775.54|25695.54|10
1734307430000|2024-12-16 00:03:50|25776.18|25696.18|25780.93|25700.93|25784.72|25704.72|25776.18|25696.18|10
1734307440000|2024-12-16 00:04:00|25781.26|25701.26|25774.26|25694.26|25782.64|25702.64|25774.26|25694.26|10
1734307450000|2024-12-16 00:04:10|25775.07|25695.07|25779.43|25699.43|25779.43|25699.43|25774.64|25694.64|10
1734307460000|2024-12-16 00:04:20|25780.07|25700.07|25788.4|25708.4|25788.4|25708.4|25780.07|25700.07|10
1734307470000|2024-12-16 00:04:30|25788.18|25708.18|25789.64|25709.64|25790.89|25710.89|25788.18|25708.18|9
1734307480000|2024-12-16 00:04:40|25789.19|25709.19|25794.1|25714.1|25794.1|25714.1|25789.19|25709.19|10
1734307490000|2024-12-16 00:04:50|25795.57|25715.57|25802.29|25722.29|25802.29|25722.29|25795.57|25715.57|10
1734307500000|2024-12-16 00:05:00|25801.9|25721.9|25800.91|25720.91|25802.93|25722.93|25800.91|25720.91|10
1734307510000|2024-12-16 00:05:10|25800.84|25720.84|25797.92|25717.92|25800.84|25720.84|25795.39|25715.39|10
1734307520000|2024-12-16 00:05:20|25798.18|25718.18|25792.8|25712.8|25798.18|25718.18|25792.8|25712.8|10
1734307530000|2024-12-16 00:05:30|25793.44|25713.44|25793.74|25713.74|25793.95|25713.95|25792.66|25712.66|10
1734307540000|2024-12-16 00:05:40|25793.75|25713.75|25798.62|25718.62|25798.62|25718.62|25793.75|25713.75|10
1734307550000|2024-12-16 00:05:50|25799.79|25719.79|25802.12|25722.12|25802.12|25722.12|25799.44|25719.44|10
1734307560000|2024-12-16 00:06:00|25801.47|25721.47|25805.32|25725.32|25805.32|25725.32|25800.09|25720.09|10
1734307570000|2024-12-16 00:06:10|25809.69|25729.69|25820.88|25740.88|25820.88|25740.88|25808.86|25728.86|10
1734307580000|2024-12-16 00:06:20|25822.44|25742.44|25828.97|25748.97|25828.97|25748.97|25822.44|25742.44|10
1734307590000|2024-12-16 00:06:30|25829.25|25749.25|25829.78|25749.78|25830.06|25750.06|25828.39|25748.39|10
1734307600000|2024-12-16 00:06:40|25830.06|25750.06|25824.24|25744.24|25830.06|25750.06|25823.24|25743.24|10
1734307610000|2024-12-16 00:06:50|25824.16|25744.16|25821.94|25741.94|25824.16|25744.16|25820.72|25740.72|10
1734307620000|2024-12-16 00:07:00|25821.68|25741.68|25826.88|25746.88|25826.88|25746.88|25821.36|25741.36|10
1734307630000|2024-12-16 00:07:10|25827.47|25747.47|25836.74|25756.74|25837.61|25757.61|25827.47|25747.47|10
1734307640000|2024-12-16 00:07:20|25835.8|25755.8|25836.68|25756.68|25836.68|25756.68|25834.62|25754.62|10
1734307650000|2024-12-16 00:07:30|25838.32|25758.32|25844.11|25764.11|25844.11|25764.11|25838.32|25758.32|9
1734307660000|2024-12-16 00:07:40|25844.86|25764.86|25845.04|25765.04|25846.95|25766.95|25844.86|25764.86|10
1734307670000|2024-12-16 00:07:50|25844.82|25764.82|25845.8|25765.8|25845.8|25765.8|25842.98|25762.98|10
1734307680000|2024-12-16 00:08:00|25846.67|25766.67|25847.67|25767.67|25848.38|25768.38|25845.6|25765.6|10
1734307690000|2024-12-16 00:08:10|25847.52|25767.52|25842.29|25762.29|25848.57|25768.57|25842.1|25762.1|10
1734307700000|2024-12-16 00:08:20|25842.64|25762.64|25845.43|25765.43|25845.43|25765.43|25842.46|25762.46|9
1734307710000|2024-12-16 00:08:30|25845.47|25765.47|25842.72|25762.72|25845.49|25765.49|25842.72|25762.72|10
1734307720000|2024-12-16 00:08:40|25842.66|25762.66|25848.17|25768.17|25848.17|25768.17|25842.66|25762.66|10
1734307730000|2024-12-16 00:08:50|25848.55|25768.55|25849.35|25769.35|25850.18|25770.18|25848.15|25768.15|9
1734307740000|2024-12-16 00:09:00|25850.06|25770.06|25848.75|25768.75|25850.06|25770.06|25848.04|25768.04|10
1734307750000|2024-12-16 00:09:10|25847.98|25767.98|25846.13|25766.13|25847.98|25767.98|25846.13|25766.13|9
1734307760000|2024-12-16 00:09:20|25846|25766|25843.5|25763.5|25846|25766|25842.29|25762.29|10
1734307770000|2024-12-16 00:09:30|25843.54|25763.54|25850.11|25770.11|25850.11|25770.11|25843.42|25763.42|10
1734307780000|2024-12-16 00:09:40|25850.21|25770.21|25849.49|25769.49|25850.21|25770.21|25849.27|25769.27|8
1734307790000|2024-12-16 00:09:50|25850.09|25770.09|25847.71|25767.71|25850.12|25770.12|25847.19|25767.19|10
1734307800000|2024-12-16 00:10:00|25847.77|25767.77|25853.08|25773.08|25853.08|25773.08|25847.77|25767.77|10
1734307810000|2024-12-16 00:10:10|25853.52|25773.52|25860.53|25780.53|25861.26|25781.26|25853.52|25773.52|10
1734307820000|2024-12-16 00:10:20|25859.34|25779.34|25853.98|25773.98|25859.34|25779.34|25853.98|25773.98|10
1734307830000|2024-12-16 00:10:30|25854.58|25774.58|25849.32|25769.32|25855.01|25775.01|25849.32|25769.32|10
1734307840000|2024-12-16 00:10:40|25848.91|25768.91|25851.53|25771.53|25852.79|25772.79|25848.46|25768.46|10
1734307850000|2024-12-16 00:10:50|25851.05|25771.05|25846.79|25766.79|25851.05|25771.05|25846.65|25766.65|10
1734307860000|2024-12-16 00:11:00|25847.07|25767.07|25851.68|25771.68|25851.68|25771.68|25847.07|25767.07|9
1734307870000|2024-12-16 00:11:10|25851.27|25771.27|25852.08|25772.08|25852.08|25772.08|25849.43|25769.43|10
1734307880000|2024-12-16 00:11:20|25851.66|25771.66|25846.36|25766.36|25851.66|25771.66|25846.13|25766.13|10
1734307890000|2024-12-16 00:11:30|25847.12|25767.12|25849.5|25769.5|25849.54|25769.54|25847.12|25767.12|10
1734307900000|2024-12-16 00:11:40|25849.32|25769.32|25848.74|25768.74|25849.32|25769.32|25846.74|25766.74|10
1734307910000|2024-12-16 00:11:50|25848.84|25768.84|25846.35|25766.35|25849.23|25769.23|25846.35|25766.35|10
1734307920000|2024-12-16 00:12:00|25846.05|25766.05|25841.14|25761.14|25846.05|25766.05|25841.14|25761.14|10
1734307930000|2024-12-16 00:12:10|25840.28|25760.28|25837.42|25757.42|25843.58|25763.58|25837.42|25757.42|10
1734307940000|2024-12-16 00:12:20|25837.51|25757.51|25824.6|25744.6|25837.51|25757.51|25824.6|25744.6|10
1734307950000|2024-12-16 00:12:30|25824.3|25744.3|25828.46|25748.46|25828.46|25748.46|25823.33|25743.33|10
1734307960000|2024-12-16 00:12:40|25828.51|25748.51|25826.79|25746.79|25830.2|25750.2|25826.79|25746.79|10
1734307970000|2024-12-16 00:12:50|25826.88|25746.88|25826.45|25746.45|25830.98|25750.98|25826.45|25746.45|10
1734307980000|2024-12-16 00:13:00|25825.99|25745.99|25827.26|25747.26|25827.26|25747.26|25825.05|25745.05|10
1734307990000|2024-12-16 00:13:10|25827.45|25747.45|25825.98|25745.98|25827.58|25747.58|25825.98|25745.98|9
1734308000000|2024-12-16 00:13:20|25825.36|25745.36|25821.19|25741.19|25826.48|25746.48|25821.19|25741.19|10
1734308010000|2024-12-16 00:13:30|25817.59|25737.59|25805.73|25725.73|25817.6|25737.6|25805.73|25725.73|10
1734308020000|2024-12-16 00:13:40|25805.2|25725.2|25800.3|25720.3|25805.2|25725.2|25800.3|25720.3|10
1734308030000|2024-12-16 00:13:50|25800.58|25720.58|25800.17|25720.17|25801.97|25721.97|25800.17|25720.17|9
1734308040000|2024-12-16 00:14:00|25798.88|25718.88|25797.68|25717.68|25799.97|25719.97|25797.53|25717.53|10
1734308050000|2024-12-16 00:14:10|25799.09|25719.09|25798.37|25718.37|25799.63|25719.63|25798.37|25718.37|10
1734308060000|2024-12-16 00:14:20|25799.21|25719.21|25800.99|25720.99|25801.43|25721.43|25799.21|25719.21|10
1734308070000|2024-12-16 00:14:30|25801.09|25721.09|25799.53|25719.53|25801.83|25721.83|25799.29|25719.29|9
1734308080000|2024-12-16 00:14:40|25799.21|25719.21|25794.37|25714.37|25799.21|25719.21|25794.37|25714.37|10
1734308090000|2024-12-16 00:14:50|25794.47|25714.47|25795.47|25715.47|25795.79|25715.79|25793.4|25713.4|10
1734308100000|2024-12-16 00:15:00|25795.46|25715.46|25792.9|25712.9|25796.57|25716.57|25792.9|25712.9|10
1734308110000|2024-12-16 00:15:10|25792|25712|25792.12|25712.12|25792.45|25712.45|25791.88|25711.88|10
1734308120000|2024-12-16 00:15:20|25792.16|25712.16|25791.69|25711.69|25794.14|25714.14|25791.69|25711.69|10
1734308130000|2024-12-16 00:15:30|25791.41|25711.41|25790.66|25710.66|25791.75|25711.75|25790.58|25710.58|9
1734308140000|2024-12-16 00:15:40|25790.18|25710.18|25795.4|25715.4|25795.4|25715.4|25790.18|25710.18|10
1734308150000|2024-12-16 00:15:50|25795.5|25715.5|25798.13|25718.13|25798.78|25718.78|25794.43|25714.43|10
1734308160000|2024-12-16 00:16:00|25798.74|25718.74|25795.19|25715.19|25798.98|25718.98|25795.19|25715.19|10
1734308170000|2024-12-16 00:16:10|25795.14|25715.14|25790.46|25710.46|25795.14|25715.14|25790.46|25710.46|10
1734308180000|2024-12-16 00:16:20|25788.96|25708.96|25786.03|25706.03|25789.31|25709.31|25785.89|25705.89|10
1734308190000|2024-12-16 00:16:30|25785.63|25705.63|25785.4|25705.4|25786.01|25706.01|25784.03|25704.03|10
1734308200000|2024-12-16 00:16:40|25785.9|25705.9|25804.98|25724.98|25804.98|25724.98|25785.9|25705.9|10
1734308210000|2024-12-16 00:16:50|25810.09|25730.09|25813.69|25733.69|25813.69|25733.69|25803.83|25723.83|10
1734308220000|2024-12-16 00:17:00|25815.69|25735.69|25825.18|25745.18|25825.18|25745.18|25815.69|25735.69|10
1734308230000|2024-12-16 00:17:10|25831.81|25751.81|25833.97|25753.97|25833.97|25753.97|25831.6|25751.6|9
1734308240000|2024-12-16 00:17:20|25836.63|25756.63|25846.39|25766.39|25846.59|25766.59|25836.63|25756.63|10
1734308250000|2024-12-16 00:17:30|25846.23|25766.23|25847.36|25767.36|25847.36|25767.36|25843.23|25763.23|10
1734308260000|2024-12-16 00:17:40|25847.11|25767.11|25846.5|25766.5|25848.72|25768.72|25845.96|25765.96|10
1734308270000|2024-12-16 00:17:50|25845.97|25765.97|25848.85|25768.85|25849.11|25769.11|25845.77|25765.77|10
1734308280000|2024-12-16 00:18:00|25848.36|25768.36|25849.72|25769.72|25851.04|25771.04|25848.36|25768.36|10
1734308290000|2024-12-16 00:18:10|25848.52|25768.52|25840.4|25760.4|25848.52|25768.52|25840.4|25760.4|10
1734308300000|2024-12-16 00:18:20|25838.45|25758.45|25833.84|25753.84|25838.48|25758.48|25833.84|25753.84|10
1734308310000|2024-12-16 00:18:30|25833.86|25753.86|25834.25|25754.25|25835.38|25755.38|25833.24|25753.24|10
1734308320000|2024-12-16 00:18:40|25833.99|25753.99|25832.78|25752.78|25835.77|25755.77|25832.6|25752.6|10
1734308330000|2024-12-16 00:18:50|25824.93|25744.93|25832.68|25752.68|25832.68|25752.68|25824.93|25744.93|10
1734308340000|2024-12-16 00:19:00|25833.12|25753.12|25847.23|25767.23|25847.23|25767.23|25833.12|25753.12|10
1734308350000|2024-12-16 00:19:10|25848.73|25768.73|25854.7|25774.7|25854.7|25774.7|25848.73|25768.73|10
1734308360000|2024-12-16 00:19:20|25854.42|25774.42|25856.1|25776.1|25858.07|25778.07|25854.42|25774.42|10
1734308370000|2024-12-16 00:19:30|25855.76|25775.76|25856.49|25776.49|25856.49|25776.49|25853.88|25773.88|10
1734308380000|2024-12-16 00:19:40|25856.38|25776.38|25854.53|25774.53|25856.65|25776.65|25854.53|25774.53|9
1734308390000|2024-12-16 00:19:50|25854.23|25774.23|25862.71|25782.71|25862.71|25782.71|25854.23|25774.23|10
1734308400000|2024-12-16 00:20:00|25862.51|25782.51|25872.63|25792.63|25872.63|25792.63|25862.51|25782.51|10
1734308410000|2024-12-16 00:20:10|25872.77|25792.77|25877.79|25797.79|25877.94|25797.94|25872.77|25792.77|10
1734308420000|2024-12-16 00:20:20|25876.94|25796.94|25876.68|25796.68|25876.94|25796.94|25875.08|25795.08|10
1734308430000|2024-12-16 00:20:30|25878.87|25798.87|25916.7|25836.7|25916.7|25836.7|25878.87|25798.87|10
1734308440000|2024-12-16 00:20:40|25918.03|25838.03|25934.61|25854.61|25934.61|25854.61|25918.03|25838.03|10
1734308450000|2024-12-16 00:20:50|25932.1|25852.1|25929.33|25849.33|25932.48|25852.48|25929.33|25849.33|10
1734308460000|2024-12-16 00:21:00|25929.09|25849.09|25927.01|25847.01|25930.52|25850.52|25925.61|25845.61|10
1734308470000|2024-12-16 00:21:10|25923.51|25843.51|25922.46|25842.46|25923.56|25843.56|25922.46|25842.46|10
1734308480000|2024-12-16 00:21:20|25923.49|25843.49|25922.02|25842.02|25924.85|25844.85|25922.02|25842.02|10
1734308490000|2024-12-16 00:21:30|25917.91|25837.91|25913.29|25833.29|25917.91|25837.91|25912.28|25832.28|10
1734308500000|2024-12-16 00:21:40|25912.58|25832.58|25906.25|25826.25|25912.58|25832.58|25906.21|25826.21|10
1734308510000|2024-12-16 00:21:50|25906.11|25826.11|25907.35|25827.35|25907.35|25827.35|25904.85|25824.85|10
1734308520000|2024-12-16 00:22:00|25907.45|25827.45|25913.07|25833.07|25913.67|25833.67|25906.86|25826.86|10
1734308530000|2024-12-16 00:22:10|25913.18|25833.18|25916.36|25836.36|25916.36|25836.36|25913.18|25833.18|10
1734308540000|2024-12-16 00:22:20|25916.54|25836.54|25915.63|25835.63|25917.81|25837.81|25915.63|25835.63|10
1734308550000|2024-12-16 00:22:30|25914.55|25834.55|25913.42|25833.42|25915.95|25835.95|25912.48|25832.48|10
1734308560000|2024-12-16 00:22:40|25912.71|25832.71|25914.99|25834.99|25915.94|25835.94|25912.32|25832.32|10
1734308570000|2024-12-16 00:22:50|25914.85|25834.85|25918.45|25838.45|25918.45|25838.45|25914.16|25834.16|10
1734308580000|2024-12-16 00:23:00|25918.49|25838.49|25915.07|25835.07|25919.22|25839.22|25915.07|25835.07|10
1734308590000|2024-12-16 00:23:10|25915.09|25835.09|25912.43|25832.43|25915.09|25835.09|25912.43|25832.43|10
1734308600000|2024-12-16 00:23:20|25909.18|25829.18|25908.2|25828.2|25910.15|25830.15|25908.2|25828.2|9
1734308610000|2024-12-16 00:23:30|25908.27|25828.27|25912.26|25832.26|25912.26|25832.26|25908.27|25828.27|9
1734308620000|2024-12-16 00:23:40|25912.3|25832.3|25913.04|25833.04|25913.04|25833.04|25911.61|25831.61|9
1734308630000|2024-12-16 00:23:50|25913.3|25833.3|25911.21|25831.21|25913.44|25833.44|25911.21|25831.21|9
1734308640000|2024-12-16 00:24:00|25911.7|25831.7|25915.9|25835.9|25915.9|25835.9|25911.7|25831.7|10
1734308650000|2024-12-16 00:24:10|25917.04|25837.04|25925.98|25845.98|25925.98|25845.98|25917.04|25837.04|10
1734308660000|2024-12-16 00:24:20|25926.78|25846.78|25922|25842|25928.21|25848.21|25922|25842|10
1734308670000|2024-12-16 00:24:30|25921.33|25841.33|25922.76|25842.76|25924.13|25844.13|25920.38|25840.38|10
1734308680000|2024-12-16 00:24:40|25922.77|25842.77|25927.67|25847.67|25928.67|25848.67|25922.77|25842.77|10
1734308690000|2024-12-16 00:24:50|25928.41|25848.41|25938.61|25858.61|25939.26|25859.26|25928.41|25848.41|10
1734308700000|2024-12-16 00:25:00|25939.04|25859.04|25942.23|25862.23|25943.24|25863.24|25938.84|25858.84|10
1734308710000|2024-12-16 00:25:10|25941.54|25861.54|25938.46|25858.46|25941.54|25861.54|25938.01|25858.01|10
1734308720000|2024-12-16 00:25:20|25938.19|25858.19|25930.46|25850.46|25938.19|25858.19|25929.94|25849.94|10
1734308730000|2024-12-16 00:25:30|25930.75|25850.75|25925.92|25845.92|25930.75|25850.75|25925.54|25845.54|10
1734308740000|2024-12-16 00:25:40|25925.96|25845.96|25924.98|25844.98|25925.96|25845.96|25922.09|25842.09|10
1734308750000|2024-12-16 00:25:50|25925.2|25845.2|25924.45|25844.45|25925.2|25845.2|25923.52|25843.52|10
1734308760000|2024-12-16 00:26:00|25924.66|25844.66|25922.5|25842.5|25924.66|25844.66|25922.5|25842.5|10
1734308770000|2024-12-16 00:26:10|25922.12|25842.12|25915.72|25835.72|25922.12|25842.12|25915.72|25835.72|10
1734308780000|2024-12-16 00:26:20|25915.14|25835.14|25915.29|25835.29|25915.92|25835.92|25913.2|25833.2|10
1734308790000|2024-12-16 00:26:30|25916.05|25836.05|25921.18|25841.18|25921.61|25841.61|25916.05|25836.05|10
1734308800000|2024-12-16 00:26:40|25920.89|25840.89|25923.51|25843.51|25925.62|25845.62|25920.89|25840.89|10
1734308810000|2024-12-16 00:26:50|25923.43|25843.43|25926.48|25846.48|25926.85|25846.85|25923.43|25843.43|10
1734308820000|2024-12-16 00:27:00|25926.54|25846.54|25933.63|25853.63|25933.63|25853.63|25926.54|25846.54|10
1734308830000|2024-12-16 00:27:10|25933.52|25853.52|25935.63|25855.63|25935.63|25855.63|25932.21|25852.21|10
1734308840000|2024-12-16 00:27:20|25935.4|25855.4|25936.9|25856.9|25938.26|25858.26|25935.22|25855.22|10
1734308850000|2024-12-16 00:27:30|25936.95|25856.95|25939.18|25859.18|25939.25|25859.25|25936.95|25856.95|10
1734308860000|2024-12-16 00:27:40|25939.29|25859.29|25942.82|25862.82|25943.06|25863.06|25939.14|25859.14|10
1734308870000|2024-12-16 00:27:50|25942.11|25862.11|25941.47|25861.47|25942.21|25862.21|25941.22|25861.22|10
1734308880000|2024-12-16 00:28:00|25941.84|25861.84|25943.58|25863.58|25943.58|25863.58|25940.84|25860.84|10
1734308890000|2024-12-16 00:28:10|25945.24|25865.24|25938.38|25858.38|25947|25867|25936.78|25856.78|10
1734308900000|2024-12-16 00:28:20|25938.26|25858.26|25939.45|25859.45|25940.32|25860.32|25938.26|25858.26|10
1734308910000|2024-12-16 00:28:30|25941.12|25861.12|25945.1|25865.1|25945.1|25865.1|25941.12|25861.12|10
1734308920000|2024-12-16 00:28:40|25945.4|25865.4|25944.61|25864.61|25945.76|25865.76|25944.09|25864.09|10
1734308930000|2024-12-16 00:28:50|25944.68|25864.68|25939.14|25859.14|25944.68|25864.68|25938.88|25858.88|10
1734308940000|2024-12-16 00:29:00|25937.12|25857.12|25928.18|25848.18|25937.12|25857.12|25927.98|25847.98|10
1734308950000|2024-12-16 00:29:10|25927.71|25847.71|25926.02|25846.02|25928.37|25848.37|25925.12|25845.12|9
1734308960000|2024-12-16 00:29:20|25926.27|25846.27|25933.23|25853.23|25933.23|25853.23|25926.27|25846.27|10
1734308970000|2024-12-16 00:29:30|25934.41|25854.41|25938.18|25858.18|25938.51|25858.51|25934.41|25854.41|10
1734308980000|2024-12-16 00:29:40|25938.01|25858.01|25936.2|25856.2|25938.47|25858.47|25936.2|25856.2|10
1734308990000|2024-12-16 00:29:50|25936.19|25856.19|25942.76|25862.76|25942.76|25862.76|25935.85|25855.85|10
1734309000000|2024-12-16 00:30:00|25943.47|25863.47|25961.2|25881.2|25961.2|25881.2|25943.47|25863.47|10
1734309010000|2024-12-16 00:30:10|25960.49|25880.49|25993.1|25913.1|25993.1|25913.1|25960.49|25880.49|10
1734309020000|2024-12-16 00:30:20|25991.19|25911.19|25988.86|25908.86|25991.89|25911.89|25987.39|25907.39|10
1734309030000|2024-12-16 00:30:30|25985.4|25905.4|26002.1|25922.1|26002.1|25922.1|25983.03|25903.03|10
1734309040000|2024-12-16 00:30:40|26002.77|25922.77|26004.14|25924.14|26013.05|25933.05|25997.95|25917.95|10
1734309050000|2024-12-16 00:30:50|26003.99|25923.99|26017.59|25937.59|26017.59|25937.59|26002.95|25922.95|10
1734309060000|2024-12-16 00:31:00|26018|25938|26021.66|25941.66|26024.93|25944.93|26018|25938|10
1734309070000|2024-12-16 00:31:10|26020.56|25940.56|26012.39|25932.39|26024.97|25944.97|26012.39|25932.39|10
1734309080000|2024-12-16 00:31:20|26010.45|25930.45|26002.13|25922.13|26010.45|25930.45|26000.43|25920.43|10
1734309090000|2024-12-16 00:31:30|26004.09|25924.09|26007.43|25927.43|26007.43|25927.43|26003.78|25923.78|10
1734309100000|2024-12-16 00:31:40|26008.2|25928.2|26012.31|25932.31|26012.31|25932.31|26007.5|25927.5|10
1734309110000|2024-12-16 00:31:50|26010.51|25930.51|26009.65|25929.65|26011.78|25931.78|26005.91|25925.91|10
1734309120000|2024-12-16 00:32:00|26007.21|25927.21|25998.76|25918.76|26007.46|25927.46|25998.76|25918.76|10
1734309130000|2024-12-16 00:32:10|25999|25919|26003.33|25923.33|26003.33|25923.33|25999|25919|9
1734309140000|2024-12-16 00:32:20|26002.56|25922.56|26005.84|25925.84|26007.47|25927.47|26002.56|25922.56|10
1734309150000|2024-12-16 00:32:30|26006.98|25926.98|26013.6|25933.6|26013.6|25933.6|26006.98|25926.98|10
1734309160000|2024-12-16 00:32:40|26013.79|25933.79|26011.69|25931.69|26014.07|25934.07|26011.15|25931.15|10
1734309170000|2024-12-16 00:32:50|26014.5|25934.5|26015.25|25935.25|26015.84|25935.84|26014.03|25934.03|10
1734309180000|2024-12-16 00:33:00|26015.48|25935.48|26021.54|25941.54|26021.54|25941.54|26014.43|25934.43|10
1734309190000|2024-12-16 00:33:10|26022.17|25942.17|26044.55|25964.55|26044.55|25964.55|26022.02|25942.02|10
1734309200000|2024-12-16 00:33:20|26044.63|25964.63|26064.14|25984.14|26064.14|25984.14|26044.63|25964.63|10
1734309210000|2024-12-16 00:33:30|26065.23|25985.23|26055.29|25975.29|26066.52|25986.52|26055.29|25975.29|10
1734309220000|2024-12-16 00:33:40|26050.97|25970.97|26052.07|25972.07|26052.07|25972.07|26046.22|25966.22|10
1734309230000|2024-12-16 00:33:50|26052.67|25972.67|26041.39|25961.39|26057.24|25977.24|26041.39|25961.39|10
1734309240000|2024-12-16 00:34:00|26042.67|25962.67|26087.14|26007.14|26087.14|26007.14|26039.49|25959.49|10
1734309250000|2024-12-16 00:34:10|26100.31|26020.31|26134.93|26054.93|26134.93|26054.93|26100.31|26020.31|10
1734309260000|2024-12-16 00:34:20|26134.13|26054.13|26125.17|26045.17|26134.13|26054.13|26125.17|26045.17|10
1734309270000|2024-12-16 00:34:30|26124.76|26044.76|26122.7|26042.7|26124.76|26044.76|26118.7|26038.7|10
1734309280000|2024-12-16 00:34:40|26122.24|26042.24|26106.73|26026.73|26122.53|26042.53|26106.73|26026.73|10
1734309290000|2024-12-16 00:34:50|26106.77|26026.77|26104.35|26024.35|26107.09|26027.09|26103.72|26023.72|10
1734309300000|2024-12-16 00:35:00|26102.65|26022.65|26091.76|26011.76|26104.13|26024.13|26091.04|26011.04|10
1734309310000|2024-12-16 00:35:10|26090.64|26010.64|26069.92|25989.92|26090.64|26010.64|26069.92|25989.92|10
1734309320000|2024-12-16 00:35:20|26068.23|25988.23|26078|25998|26078|25998|26066.61|25986.61|10
1734309330000|2024-12-16 00:35:30|26078.95|25998.95|26093.87|26013.87|26093.87|26013.87|26078.95|25998.95|10
1734309340000|2024-12-16 00:35:40|26093.88|26013.88|26097.33|26017.33|26100.65|26020.65|26093.78|26013.78|10
1734309350000|2024-12-16 00:35:50|26096.46|26016.46|26096.98|26016.98|26099.27|26019.27|26096.46|26016.46|10
1734309360000|2024-12-16 00:36:00|26097.28|26017.28|26107.53|26027.53|26107.53|26027.53|26097.28|26017.28|10
1734309370000|2024-12-16 00:36:10|26108.6|26028.6|26108.56|26028.56|26111.58|26031.58|26108.56|26028.56|10
1734309380000|2024-12-16 00:36:20|26109.22|26029.22|26114.76|26034.76|26114.76|26034.76|26108.66|26028.66|10
1734309390000|2024-12-16 00:36:30|26118.34|26038.34|26120.73|26040.73|26126.98|26046.98|26118.34|26038.34|10
1734309400000|2024-12-16 00:36:40|26126.55|26046.55|26114.72|26034.72|26126.55|26046.55|26114.72|26034.72|10
1734309410000|2024-12-16 00:36:50|26116.09|26036.09|26117.24|26037.24|26117.24|26037.24|26113.66|26033.66|10
1734309420000|2024-12-16 00:37:00|26117.65|26037.65|26125.5|26045.5|26125.5|26045.5|26117.65|26037.65|10
1734309430000|2024-12-16 00:37:10|26123.69|26043.69|26125.51|26045.51|26125.51|26045.51|26120.61|26040.61|10
1734309440000|2024-12-16 00:37:20|26126.76|26046.76|26128.53|26048.53|26128.53|26048.53|26125.12|26045.12|10
1734309450000|2024-12-16 00:37:30|26127.7|26047.7|26119.61|26039.61|26127.7|26047.7|26118.89|26038.89|10
1734309460000|2024-12-16 00:37:40|26120.02|26040.02|26113.91|26033.91|26121.28|26041.28|26113.91|26033.91|10
1734309470000|2024-12-16 00:37:50|26113.31|26033.31|26106.71|26026.71|26113.31|26033.31|26106.4|26026.4|10
1734309480000|2024-12-16 00:38:00|26107.14|26027.14|26094.4|26014.4|26107.14|26027.14|26094.4|26014.4|10
1734309490000|2024-12-16 00:38:10|26105.78|26025.78|26098.22|26018.22|26105.78|26025.78|26093.32|26013.32|10
1734309500000|2024-12-16 00:38:20|26098.35|26018.35|26096.3|26016.3|26098.35|26018.35|26094.72|26014.72|10
1734309510000|2024-12-16 00:38:30|26098.99|26018.99|26088.43|26008.43|26098.99|26018.99|26082.45|26002.45|10
1734309520000|2024-12-16 00:38:40|26088.09|26008.09|26089.03|26009.03|26089.76|26009.76|26087.55|26007.55|10
1734309530000|2024-12-16 00:38:50|26090.85|26010.85|26085.8|26005.8|26090.85|26010.85|26085.8|26005.8|10
1734309540000|2024-12-16 00:39:00|26083.83|26003.83|26081.6|26001.6|26083.83|26003.83|26080.35|26000.35|10
1734309550000|2024-12-16 00:39:10|26081.45|26001.45|26085.74|26005.74|26087.7|26007.7|26081.45|26001.45|10
1734309560000|2024-12-16 00:39:20|26086.08|26006.08|26095.42|26015.42|26095.42|26015.42|26085.52|26005.52|9
1734309570000|2024-12-16 00:39:30|26095.31|26015.31|26100.07|26020.07|26100.07|26020.07|26095.31|26015.31|8
1734309580000|2024-12-16 00:39:40|26097.59|26017.59|26097.15|26017.15|26100.04|26020.04|26097.15|26017.15|10
1734309590000|2024-12-16 00:39:50|26097.4|26017.4|26117.1|26037.1|26117.1|26037.1|26097.4|26017.4|10
1734309600000|2024-12-16 00:40:00|26117.95|26037.95|26112.43|26032.43|26117.95|26037.95|26110.94|26030.94|10
1734309610000|2024-12-16 00:40:10|26111.31|26031.31|26109.83|26029.83|26112.03|26032.03|26109.83|26029.83|10
1734309620000|2024-12-16 00:40:20|26109.5|26029.5|26106.17|26026.17|26109.58|26029.58|26103.64|26023.64|10
1734309630000|2024-12-16 00:40:30|26106.33|26026.33|26119.59|26039.59|26119.59|26039.59|26106.33|26026.33|10
1734309640000|2024-12-16 00:40:40|26120.02|26040.02|26119.24|26039.24|26120.3|26040.3|26117.31|26037.31|10
1734309650000|2024-12-16 00:40:50|26117.97|26037.97|26114.71|26034.71|26117.97|26037.97|26114.66|26034.66|10
1734309660000|2024-12-16 00:41:00|26113.57|26033.57|26115.68|26035.68|26115.68|26035.68|26113.57|26033.57|10
1734309670000|2024-12-16 00:41:10|26115.14|26035.14|26118.19|26038.19|26118.19|26038.19|26113.67|26033.67|10
1734309680000|2024-12-16 00:41:20|26117.09|26037.09|26122|26042|26122|26042|26116.07|26036.07|10
1734309690000|2024-12-16 00:41:30|26124.74|26044.74|26118.1|26038.1|26126.2|26046.2|26118.1|26038.1|10
1734309700000|2024-12-16 00:41:40|26116.29|26036.29|26098.97|26018.97|26116.29|26036.29|26098.97|26018.97|10
1734309710000|2024-12-16 00:41:50|26097.89|26017.89|26086.93|26006.93|26097.89|26017.89|26086.93|26006.93|10
1734309720000|2024-12-16 00:42:00|26085.13|26005.13|26082.21|26002.21|26085.13|26005.13|26080.11|26000.11|10
1734309730000|2024-12-16 00:42:10|26083.63|26003.63|26087.23|26007.23|26088.28|26008.28|26083.33|26003.33|10
1734309740000|2024-12-16 00:42:20|26088.34|26008.34|26083.78|26003.78|26088.34|26008.34|26083.78|26003.78|10
1734309750000|2024-12-16 00:42:30|26084.01|26004.01|26084.19|26004.19|26084.23|26004.23|26082.65|26002.65|10
1734309760000|2024-12-16 00:42:40|26082.52|26002.52|26079.61|25999.61|26082.52|26002.52|26079.61|25999.61|10
1734309770000|2024-12-16 00:42:50|26080.24|26000.24|26080.43|26000.43|26080.85|26000.85|26079.81|25999.81|10
1734309780000|2024-12-16 00:43:00|26079.31|25999.31|26083.06|26003.06|26083.61|26003.61|26079.31|25999.31|10
1734309790000|2024-12-16 00:43:10|26082.62|26002.62|26089.19|26009.19|26089.69|26009.69|26082.62|26002.62|10
1734309800000|2024-12-16 00:43:20|26088.32|26008.32|26081.9|26001.9|26089.38|26009.38|26081.9|26001.9|10
1734309810000|2024-12-16 00:43:30|26081.2|26001.2|26087.35|26007.35|26087.35|26007.35|26080.88|26000.88|10
1734309820000|2024-12-16 00:43:40|26086.79|26006.79|26093.82|26013.82|26093.82|26013.82|26086.79|26006.79|10
1734309830000|2024-12-16 00:43:50|26096.39|26016.39|26097.23|26017.23|26098.38|26018.38|26096.39|26016.39|10
1734309840000|2024-12-16 00:44:00|26097.01|26017.01|26096.73|26016.73|26097.92|26017.92|26095.75|26015.75|10
1734309850000|2024-12-16 00:44:10|26097.17|26017.17|26102.21|26022.21|26102.25|26022.25|26097.17|26017.17|10
1734309860000|2024-12-16 00:44:20|26102.13|26022.13|26099.13|26019.13|26102.13|26022.13|26099.13|26019.13|10
1734309870000|2024-12-16 00:44:30|26098.31|26018.31|26094.86|26014.86|26099.04|26019.04|26094.86|26014.86|10
1734309880000|2024-12-16 00:44:40|26093.57|26013.57|26092.51|26012.51|26094.68|26014.68|26092.51|26012.51|10
1734309890000|2024-12-16 00:44:50|26091.87|26011.87|26078.9|25998.9|26091.9|26011.9|26078.9|25998.9|10
1734309900000|2024-12-16 00:45:00|26078.46|25998.46|26078.56|25998.56|26078.56|25998.56|26074.76|25994.76|10
1734309910000|2024-12-16 00:45:10|26079.19|25999.19|26082.28|26002.28|26082.28|26002.28|26079.19|25999.19|10
1734309920000|2024-12-16 00:45:20|26081.55|26001.55|26091.57|26011.57|26091.57|26011.57|26081.55|26001.55|10
1734309930000|2024-12-16 00:45:30|26092.73|26012.73|26109.95|26029.95|26109.95|26029.95|26092.73|26012.73|10
1734309940000|2024-12-16 00:45:40|26110.01|26030.01|26109.79|26029.79|26111.37|26031.37|26109.75|26029.75|9
1734309950000|2024-12-16 00:45:50|26106.9|26026.9|26104.02|26024.02|26107.65|26027.65|26103.98|26023.98|9
1734309960000|2024-12-16 00:46:00|26102.77|26022.77|26102.93|26022.93|26103.36|26023.36|26101.54|26021.54|10
1734309970000|2024-12-16 00:46:10|26103.22|26023.22|26106.14|26026.14|26106.14|26026.14|26102.18|26022.18|10
1734309980000|2024-12-16 00:46:20|26106.87|26026.87|26103.91|26023.91|26107.39|26027.39|26102.45|26022.45|10
1734309990000|2024-12-16 00:46:30|26104.78|26024.78|26110.56|26030.56|26110.56|26030.56|26104.78|26024.78|10
1734310000000|2024-12-16 00:46:40|26110.55|26030.55|26115.94|26035.94|26115.99|26035.99|26110.55|26030.55|10
1734310010000|2024-12-16 00:46:50|26117|26037|26119.9|26039.9|26119.9|26039.9|26117|26037|10
1734310020000|2024-12-16 00:47:00|26119.08|26039.08|26114.29|26034.29|26119.61|26039.61|26109.83|26029.83|10
1734310030000|2024-12-16 00:47:10|26115.33|26035.33|26126.34|26046.34|26126.34|26046.34|26115.33|26035.33|10
1734310040000|2024-12-16 00:47:20|26126.14|26046.14|26128.08|26048.08|26130.44|26050.44|26126.14|26046.14|10
1734310050000|2024-12-16 00:47:30|26127.83|26047.83|26124.35|26044.35|26127.83|26047.83|26123.89|26043.89|10
1734310060000|2024-12-16 00:47:40|26124.58|26044.58|26124.18|26044.18|26124.58|26044.58|26120.33|26040.33|9
1734310070000|2024-12-16 00:47:50|26124.51|26044.51|26132.31|26052.31|26133.84|26053.84|26124.28|26044.28|10
1734310080000|2024-12-16 00:48:00|26130.97|26050.97|26133.78|26053.78|26133.92|26053.92|26130.56|26050.56|10
1734310090000|2024-12-16 00:48:10|26126.53|26046.53|26138.17|26058.17|26140.04|26060.04|26126.46|26046.46|10
1734310100000|2024-12-16 00:48:20|26137.81|26057.81|26132.91|26052.91|26137.95|26057.95|26132.91|26052.91|10
1734310110000|2024-12-16 00:48:30|26132.74|26052.74|26127.52|26047.52|26132.94|26052.94|26127.13|26047.13|10
1734310120000|2024-12-16 00:48:40|26127.65|26047.65|26126.27|26046.27|26128.88|26048.88|26126.27|26046.27|10
1734310130000|2024-12-16 00:48:50|26125.73|26045.73|26130.1|26050.1|26130.1|26050.1|26125.73|26045.73|10
1734310140000|2024-12-16 00:49:00|26130.59|26050.59|26139.28|26059.28|26140.05|26060.05|26130.59|26050.59|10
1734310150000|2024-12-16 00:49:10|26140.81|26060.81|26142.27|26062.27|26143.06|26063.06|26140.81|26060.81|10
1734310160000|2024-12-16 00:49:20|26142.41|26062.41|26144.6|26064.6|26144.6|26064.6|26142.41|26062.41|10
1734310170000|2024-12-16 00:49:30|26144.49|26064.49|26147.51|26067.51|26147.51|26067.51|26142.91|26062.91|10
1734310180000|2024-12-16 00:49:40|26147.88|26067.88|26155.23|26075.23|26155.23|26075.23|26147.88|26067.88|10
1734310190000|2024-12-16 00:49:50|26155.58|26075.58|26156.25|26076.25|26156.25|26076.25|26153.8|26073.8|10
1734310200000|2024-12-16 00:50:00|26156.72|26076.72|26152.99|26072.99|26156.87|26076.87|26152.99|26072.99|10
1734310210000|2024-12-16 00:50:10|26155.06|26075.06|26164.04|26084.04|26164.04|26084.04|26155.06|26075.06|10
1734310220000|2024-12-16 00:50:20|26165.04|26085.04|26162.12|26082.12|26165.04|26085.04|26161.01|26081.01|10
1734310230000|2024-12-16 00:50:30|26162.54|26082.54|26164.68|26084.68|26166.17|26086.17|26162.54|26082.54|10
1734310240000|2024-12-16 00:50:40|26163.96|26083.96|26162.76|26082.76|26163.96|26083.96|26161.32|26081.32|10
1734310250000|2024-12-16 00:50:50|26162.02|26082.02|26161.92|26081.92|26162.5|26082.5|26161.1|26081.1|10
1734310260000|2024-12-16 00:51:00|26161.36|26081.36|26152.62|26072.62|26161.36|26081.36|26152.62|26072.62|10
1734310270000|2024-12-16 00:51:10|26152.61|26072.61|26146.28|26066.28|26152.61|26072.61|26146.28|26066.28|10
1734310280000|2024-12-16 00:51:20|26144.37|26064.37|26140.69|26060.69|26144.37|26064.37|26140.69|26060.69|10
1734310290000|2024-12-16 00:51:30|26140|26060|26132.42|26052.42|26140|26060|26132.42|26052.42|10
1734310300000|2024-12-16 00:51:40|26131.79|26051.79|26130.36|26050.36|26131.79|26051.79|26129.7|26049.7|10
1734310310000|2024-12-16 00:51:50|26130.39|26050.39|26129.92|26049.92|26132.19|26052.19|26129.92|26049.92|10
1734310320000|2024-12-16 00:52:00|26129.96|26049.96|26113.18|26033.18|26129.96|26049.96|26111.77|26031.77|10
1734310330000|2024-12-16 00:52:10|26112.94|26032.94|26098.91|26018.91|26112.97|26032.97|26098.91|26018.91|10
1734310340000|2024-12-16 00:52:20|26099.07|26019.07|26096.09|26016.09|26099.07|26019.07|26094.79|26014.79|10
1734310350000|2024-12-16 00:52:30|26095.64|26015.64|26094.67|26014.67|26096.29|26016.29|26093.9|26013.9|10
1734310360000|2024-12-16 00:52:40|26094.32|26014.32|26088.06|26008.06|26094.56|26014.56|26088.06|26008.06|10
1734310370000|2024-12-16 00:52:50|26085.12|26005.12|26076.12|25996.12|26085.12|26005.12|26076.12|25996.12|10
1734310380000|2024-12-16 00:53:00|26076.05|25996.05|26059.15|25979.15|26076.05|25996.05|26059.15|25979.15|10
1734310390000|2024-12-16 00:53:10|26059.21|25979.21|26068.46|25988.46|26068.46|25988.46|26059.21|25979.21|10
1734310400000|2024-12-16 00:53:20|26069.23|25989.23|26075.68|25995.68|26075.68|25995.68|26068.91|25988.91|10
1734310410000|2024-12-16 00:53:30|26075.42|25995.42|26085.27|26005.27|26085.27|26005.27|26075.42|25995.42|10
1734310420000|2024-12-16 00:53:40|26085.49|26005.49|26088.13|26008.13|26088.13|26008.13|26085.4|26005.4|10
1734310430000|2024-12-16 00:53:50|26088.33|26008.33|26087.31|26007.31|26089.16|26009.16|26085.63|26005.63|10
1734310440000|2024-12-16 00:54:00|26087.01|26007.01|26097.02|26017.02|26097.02|26017.02|26086.67|26006.67|10
1734310450000|2024-12-16 00:54:10|26097.35|26017.35|26099.59|26019.59|26099.76|26019.76|26097.35|26017.35|10
1734310460000|2024-12-16 00:54:20|26099.45|26019.45|26100.45|26020.45|26100.74|26020.74|26098.88|26018.88|10
1734310470000|2024-12-16 00:54:30|26100.62|26020.62|26105.06|26025.06|26105.06|26025.06|26100.51|26020.51|10
1734310480000|2024-12-16 00:54:40|26105.11|26025.11|26106.05|26026.05|26106.26|26026.26|26105.11|26025.11|10
1734310490000|2024-12-16 00:54:50|26106.57|26026.57|26117.73|26037.73|26117.73|26037.73|26106.57|26026.57|10
1734310500000|2024-12-16 00:55:00|26117.03|26037.03|26104.39|26024.39|26117.82|26037.82|26102.33|26022.33|10
1734310510000|2024-12-16 00:55:10|26104.27|26024.27|26103.15|26023.15|26108.34|26028.34|26091.97|26011.97|10
1734310520000|2024-12-16 00:55:20|26103.94|26023.94|26106.21|26026.21|26111.8|26031.8|26103.94|26023.94|10
1734310530000|2024-12-16 00:55:30|26106.03|26026.03|26100.67|26020.67|26106.03|26026.03|26100.35|26020.35|10
1734310540000|2024-12-16 00:55:40|26100.41|26020.41|26094.94|26014.94|26100.41|26020.41|26094.64|26014.64|10
1734310550000|2024-12-16 00:55:50|26094.17|26014.17|26077.2|25997.2|26094.17|26014.17|26077.2|25997.2|10
1734310560000|2024-12-16 00:56:00|26076.99|25996.99|26072.32|25992.32|26076.99|25996.99|26069.74|25989.74|10
1734310570000|2024-12-16 00:56:10|26068.31|25988.31|26063.25|25983.25|26068.95|25988.95|26063.25|25983.25|10
1734310580000|2024-12-16 00:56:20|26062.85|25982.85|26058.17|25978.17|26062.85|25982.85|26058.17|25978.17|10
1734310590000|2024-12-16 00:56:30|26058.33|25978.33|26044.71|25964.71|26058.33|25978.33|26044.52|25964.52|10
1734310600000|2024-12-16 00:56:40|26044.7|25964.7|26045.06|25965.06|26054.96|25974.96|26044.7|25964.7|10
1734310610000|2024-12-16 00:56:50|26045.71|25965.71|26039.44|25959.44|26045.88|25965.88|26039.44|25959.44|10
1734310620000|2024-12-16 00:57:00|26039.3|25959.3|26039.4|25959.4|26039.45|25959.45|26037.52|25957.52|9
1734310630000|2024-12-16 00:57:10|26040.46|25960.46|26041.21|25961.21|26042.24|25962.24|26040.09|25960.09|10
1734310640000|2024-12-16 00:57:20|26043.19|25963.19|26047.08|25967.08|26047.14|25967.14|26043.19|25963.19|10
1734310650000|2024-12-16 00:57:30|26048.16|25968.16|26049.24|25969.24|26049.24|25969.24|26046.12|25966.12|10
1734310660000|2024-12-16 00:57:40|26050.43|25970.43|26051.93|25971.93|26051.93|25971.93|26050.34|25970.34|10
1734310670000|2024-12-16 00:57:50|26052.09|25972.09|26049.67|25969.67|26052.09|25972.09|26049.53|25969.53|10
1734310680000|2024-12-16 00:58:00|26049.48|25969.48|26052|25972|26052|25972|26049.48|25969.48|10
1734310690000|2024-12-16 00:58:10|26052.04|25972.04|26052.26|25972.26|26052.26|25972.26|26051.23|25971.23|10
1734310700000|2024-12-16 00:58:20|26052.76|25972.76|26057.98|25977.98|26059.78|25979.78|26052.04|25972.04|10
1734310710000|2024-12-16 00:58:30|26058.37|25978.37|26057.98|25977.98|26058.75|25978.75|26057.35|25977.35|10
1734310720000|2024-12-16 00:58:40|26058.29|25978.29|26052.49|25972.49|26058.48|25978.48|26052.49|25972.49|10
1734310730000|2024-12-16 00:58:50|26052.51|25972.51|26054.01|25974.01|26054.01|25974.01|26049.39|25969.39|9
1734310740000|2024-12-16 00:59:00|26054.07|25974.07|26055.46|25975.46|26056.04|25976.04|26054.07|25974.07|10
1734310750000|2024-12-16 00:59:10|26054.19|25974.19|26048.44|25968.44|26054.76|25974.76|26048.3|25968.3|10
1734310760000|2024-12-16 00:59:20|26047.8|25967.8|26048.08|25968.08|26048.35|25968.35|26047.02|25967.02|10
1734310770000|2024-12-16 00:59:30|26049.78|25969.78|26055.56|25975.56|26056.21|25976.21|26049.78|25969.78|10
1734310780000|2024-12-16 00:59:40|26055.28|25975.28|26055.37|25975.37|26055.95|25975.95|26054.12|25974.12|10
1734310790000|2024-12-16 00:59:50|26056.33|25976.33|26059.68|25979.68|26060.31|25980.31|26056.33|25976.33|10
1734310800000|2024-12-16 01:00:00|26060.17|25980.17|26056.82|25976.82|26060.17|25980.17|26053.12|25973.12|10
1734310810000|2024-12-16 01:00:10|26057.09|25977.09|26058.22|25978.22|26059.15|25979.15|26056.25|25976.25|10
1734310820000|2024-12-16 01:00:20|26059.58|25979.58|26059.8|25979.8|26059.8|25979.8|26058.61|25978.61|10
1734310830000|2024-12-16 01:00:30|26063.26|25983.26|26066.96|25986.96|26066.96|25986.96|26063.26|25983.26|10
1734310840000|2024-12-16 01:00:40|26068.36|25988.36|26066.76|25986.76|26068.45|25988.45|26066.53|25986.53|9
1734310850000|2024-12-16 01:00:50|26066.57|25986.57|26079.36|25999.36|26079.54|25999.54|26065.68|25985.68|10
1734310860000|2024-12-16 01:01:00|26080.88|26000.88|26082.45|26002.45|26083.08|26003.08|26080.88|26000.88|10
1734310870000|2024-12-16 01:01:10|26082.02|26002.02|26079.18|25999.18|26082.02|26002.02|26079.18|25999.18|10
1734310880000|2024-12-16 01:01:20|26078.97|25998.97|26080.34|26000.34|26083.03|26003.03|26078.97|25998.97|10
1734310890000|2024-12-16 01:01:30|26080.06|26000.06|26079.23|25999.23|26080.2|26000.2|26078.87|25998.87|10
1734310900000|2024-12-16 01:01:40|26079.68|25999.68|26076.44|25996.44|26079.68|25999.68|26076.06|25996.06|10
1734310910000|2024-12-16 01:01:50|26076.62|25996.62|26073.35|25993.35|26076.62|25996.62|26073.12|25993.12|10
1734310920000|2024-12-16 01:02:00|26073.68|25993.68|26072.46|25992.46|26073.78|25993.78|26072.36|25992.36|9
1734310930000|2024-12-16 01:02:10|26072.25|25992.25|26068.34|25988.34|26072.25|25992.25|26068.34|25988.34|10
1734310940000|2024-12-16 01:02:20|26069.09|25989.09|26067.75|25987.75|26069.69|25989.69|26067.75|25987.75|10
1734310950000|2024-12-16 01:02:30|26067.81|25987.81|26057.76|25977.76|26068.17|25988.17|26057.76|25977.76|10
1734310960000|2024-12-16 01:02:40|26057.31|25977.31|26057.47|25977.47|26058.2|25978.2|26056.39|25976.39|10
1734310970000|2024-12-16 01:02:50|26057.42|25977.42|26057.89|25977.89|26057.89|25977.89|26056.65|25976.65|10
1734310980000|2024-12-16 01:03:00|26057.4|25977.4|26063.97|25983.97|26063.97|25983.97|26057.4|25977.4|10
1734310990000|2024-12-16 01:03:10|26064.03|25984.03|26069.85|25989.85|26069.85|25989.85|26063.66|25983.66|10
1734311000000|2024-12-16 01:03:20|26069.68|25989.68|26069.79|25989.79|26069.79|25989.79|26068.92|25988.92|10
1734311010000|2024-12-16 01:03:30|26069.96|25989.96|26078.03|25998.03|26079.73|25999.73|26069.96|25989.96|10
1734311020000|2024-12-16 01:03:40|26079.25|25999.25|26079.97|25999.97|26082.89|26002.89|26079.25|25999.25|10
1734311030000|2024-12-16 01:03:50|26079.07|25999.07|26066.12|25986.12|26079.07|25999.07|26066.12|25986.12|10
1734311040000|2024-12-16 01:04:00|26063.37|25983.37|26046.92|25966.92|26063.78|25983.78|26046.92|25966.92|10
1734311050000|2024-12-16 01:04:10|26046.12|25966.12|26039.18|25959.18|26046.12|25966.12|26039.18|25959.18|10
1734311060000|2024-12-16 01:04:20|26037.67|25957.67|26032.1|25952.1|26037.91|25957.91|26032.1|25952.1|10
1734311070000|2024-12-16 01:04:30|26032.22|25952.22|26029.98|25949.98|26032.77|25952.77|26029.98|25949.98|10
1734311080000|2024-12-16 01:04:40|26030.01|25950.01|26024.98|25944.98|26030.01|25950.01|26024.63|25944.63|10
1734311090000|2024-12-16 01:04:50|26024.32|25944.32|26020.87|25940.87|26024.32|25944.32|26020.87|25940.87|10
1734311100000|2024-12-16 01:05:00|26020.68|25940.68|26024.63|25944.63|26024.63|25944.63|26018.83|25938.83|10
1734311110000|2024-12-16 01:05:10|26025.13|25945.13|26023.85|25943.85|26026.8|25946.8|26021.75|25941.75|10
1734311120000|2024-12-16 01:05:20|26023.87|25943.87|26024.58|25944.58|26024.58|25944.58|26022.39|25942.39|10
1734311130000|2024-12-16 01:05:30|26024.7|25944.7|26041.27|25961.27|26041.27|25961.27|26024.7|25944.7|10
1734311140000|2024-12-16 01:05:40|26042.71|25962.71|26053.01|25973.01|26053.01|25973.01|26042.71|25962.71|10
1734311150000|2024-12-16 01:05:50|26053.08|25973.08|26058.82|25978.82|26059.47|25979.47|26053.08|25973.08|10
1734311160000|2024-12-16 01:06:00|26057.52|25977.52|26056.6|25976.6|26059.84|25979.84|26056.6|25976.6|9
1734311170000|2024-12-16 01:06:10|26054.89|25974.89|26052.92|25972.92|26055.69|25975.69|26052.92|25972.92|10
1734311180000|2024-12-16 01:06:20|26052.78|25972.78|26049.27|25969.27|26052.78|25972.78|26049|25969|10
1734311190000|2024-12-16 01:06:30|26049.33|25969.33|26045.46|25965.46|26049.33|25969.33|26044.29|25964.29|10
1734311200000|2024-12-16 01:06:40|26046.4|25966.4|26047.54|25967.54|26047.54|25967.54|26044.57|25964.57|10
1734311210000|2024-12-16 01:06:50|26047.91|25967.91|26047.77|25967.77|26047.99|25967.99|26047.37|25967.37|10
1734311220000|2024-12-16 01:07:00|26047.8|25967.8|26046.34|25966.34|26050.64|25970.64|26046.34|25966.34|10
1734311230000|2024-12-16 01:07:10|26046.46|25966.46|26044.89|25964.89|26046.98|25966.98|26043.97|25963.97|10
1734311240000|2024-12-16 01:07:20|26044.24|25964.24|26040.91|25960.91|26045.23|25965.23|26040.91|25960.91|10
1734311250000|2024-12-16 01:07:30|26040.73|25960.73|26043.22|25963.22|26044.29|25964.29|26040.73|25960.73|10
1734311260000|2024-12-16 01:07:40|26041.18|25961.18|26036.55|25956.55|26041.18|25961.18|26036.55|25956.55|10
1734311270000|2024-12-16 01:07:50|26035.59|25955.59|26034.72|25954.72|26035.85|25955.85|26034.64|25954.64|10
1734311280000|2024-12-16 01:08:00|26034.41|25954.41|26024.35|25944.35|26034.41|25954.41|26024.35|25944.35|10
1734311290000|2024-12-16 01:08:10|26023.27|25943.27|26023.03|25943.03|26024.53|25944.53|26022.3|25942.3|10
1734311300000|2024-12-16 01:08:20|26022.54|25942.54|26021.35|25941.35|26022.58|25942.58|26021.35|25941.35|10
1734311310000|2024-12-16 01:08:30|26021.41|25941.41|26022.36|25942.36|26022.36|25942.36|26020.24|25940.24|10
1734311320000|2024-12-16 01:08:40|26022.23|25942.23|26022.27|25942.27|26022.27|25942.27|26020.31|25940.31|10
1734311330000|2024-12-16 01:08:50|26021.6|25941.6|26020.73|25940.73|26021.6|25941.6|26020.63|25940.63|10
1734311340000|2024-12-16 01:09:00|26020.56|25940.56|26024.22|25944.22|26025.56|25945.56|26020.56|25940.56|10
1734311350000|2024-12-16 01:09:10|26024.15|25944.15|26026.61|25946.61|26026.61|25946.61|26023.92|25943.92|10
1734311360000|2024-12-16 01:09:20|26026.13|25946.13|26022.24|25942.24|26026.45|25946.45|26022.24|25942.24|9
1734311370000|2024-12-16 01:09:30|26021.8|25941.8|26015.13|25935.13|26021.8|25941.8|26015.13|25935.13|10
1734311380000|2024-12-16 01:09:40|26015.84|25935.84|26010.05|25930.05|26015.84|25935.84|26010.05|25930.05|10
1734311390000|2024-12-16 01:09:50|26008.58|25928.58|25998.93|25918.93|26008.58|25928.58|25998.93|25918.93|10
1734311400000|2024-12-16 01:10:00|25999.59|25919.59|25992.52|25912.52|26000.58|25920.58|25992.52|25912.52|10
1734311410000|2024-12-16 01:10:10|25991.43|25911.43|25984.72|25904.72|25991.43|25911.43|25983.1|25903.1|10
1734311420000|2024-12-16 01:10:20|25984.26|25904.26|25987.43|25907.43|25987.63|25907.63|25984.22|25904.22|10
1734311430000|2024-12-16 01:10:30|25988.18|25908.18|26005.04|25925.04|26005.04|25925.04|25988.18|25908.18|10
1734311440000|2024-12-16 01:10:40|26006.57|25926.57|26021.87|25941.87|26021.87|25941.87|26006.57|25926.57|10
1734311450000|2024-12-16 01:10:50|26022.91|25942.91|26021.3|25941.3|26023.52|25943.52|26021.3|25941.3|10
1734311460000|2024-12-16 01:11:00|26019.78|25939.78|26013.67|25933.67|26019.78|25939.78|26013.67|25933.67|10
1734311470000|2024-12-16 01:11:10|26011.62|25931.62|26000.11|25920.11|26011.62|25931.62|26000.11|25920.11|10
1734311480000|2024-12-16 01:11:20|25999.74|25919.74|25995.84|25915.84|26001.58|25921.58|25993.69|25913.69|10
1734311490000|2024-12-16 01:11:30|25995.22|25915.22|25990.22|25910.22|25995.22|25915.22|25990.22|25910.22|9
1734311500000|2024-12-16 01:11:40|25990.32|25910.32|25988.83|25908.83|25990.32|25910.32|25988.83|25908.83|10
1734311510000|2024-12-16 01:11:50|25988.07|25908.07|25983.31|25903.31|25988.07|25908.07|25983.31|25903.31|10
1734311520000|2024-12-16 01:12:00|25983.44|25903.44|25984.56|25904.56|25984.64|25904.64|25982.07|25902.07|10
1734311530000|2024-12-16 01:12:10|25984.61|25904.61|25983.37|25903.37|25985.03|25905.03|25983.37|25903.37|9
1734311540000|2024-12-16 01:12:20|25983.11|25903.11|25982.96|25902.96|25983.11|25903.11|25982.54|25902.54|10
1734311550000|2024-12-16 01:12:30|25983.31|25903.31|25988.03|25908.03|25988.07|25908.07|25983.21|25903.21|9
1734311560000|2024-12-16 01:12:40|25988.18|25908.18|25986.92|25906.92|25988.18|25908.18|25986.05|25906.05|10
1734311570000|2024-12-16 01:12:50|25986.77|25906.77|25984.6|25904.6|25986.82|25906.82|25983.87|25903.87|10
1734311580000|2024-12-16 01:13:00|25983.95|25903.95|25986.7|25906.7|25986.7|25906.7|25982.49|25902.49|10
1734311590000|2024-12-16 01:13:10|25987.12|25907.12|25989.06|25909.06|25989.06|25909.06|25984.5|25904.5|10
1734311600000|2024-12-16 01:13:20|25988.62|25908.62|25988.46|25908.46|25988.79|25908.79|25988.3|25908.3|10
1734311610000|2024-12-16 01:13:30|25988.52|25908.52|25992.75|25912.75|25993.73|25913.73|25988.52|25908.52|10
1734311620000|2024-12-16 01:13:40|25993.13|25913.13|25993.47|25913.47|25994.1|25914.1|25992.77|25912.77|10
1734311630000|2024-12-16 01:13:50|25993.11|25913.11|25990.36|25910.36|25993.37|25913.37|25989.47|25909.47|10
1734311640000|2024-12-16 01:14:00|25990.44|25910.44|26000.33|25920.33|26000.33|25920.33|25990.44|25910.44|10
1734311650000|2024-12-16 01:14:10|26001.06|25921.06|26001.81|25921.81|26003.95|25923.95|26001.06|25921.06|9
1734311660000|2024-12-16 01:14:20|26001.68|25921.68|25998.58|25918.58|26001.68|25921.68|25997.92|25917.92|10
1734311670000|2024-12-16 01:14:30|25999.17|25919.17|25996.83|25916.83|26000.46|25920.46|25996.76|25916.76|10
1734311680000|2024-12-16 01:14:40|25997.16|25917.16|26002.33|25922.33|26002.52|25922.52|25996.82|25916.82|10
1734311690000|2024-12-16 01:14:50|26005.14|25925.14|26007.26|25927.26|26007.26|25927.26|26004.07|25924.07|10
1734311700000|2024-12-16 01:15:00|26007.84|25927.84|26012.71|25932.71|26012.92|25932.92|26007.84|25927.84|9
1734311710000|2024-12-16 01:15:10|26014.05|25934.05|26027.01|25947.01|26028.67|25948.67|26014.05|25934.05|10
1734311720000|2024-12-16 01:15:20|26027.2|25947.2|26025.95|25945.95|26027.2|25947.2|26024.37|25944.37|10
1734311730000|2024-12-16 01:15:30|26025.88|25945.88|26030.67|25950.67|26031.25|25951.25|26025.88|25945.88|10
1734311740000|2024-12-16 01:15:40|26024.91|25944.91|26030.32|25950.32|26031.12|25951.12|26024.91|25944.91|10
1734311750000|2024-12-16 01:15:50|26029.6|25949.6|26031.15|25951.15|26033.88|25953.88|26029.35|25949.35|10
1734311760000|2024-12-16 01:16:00|26032.47|25952.47|26030.4|25950.4|26032.64|25952.64|26030.4|25950.4|10
1734311770000|2024-12-16 01:16:10|26030.48|25950.48|26035.25|25955.25|26035.25|25955.25|26030.25|25950.25|10
1734311780000|2024-12-16 01:16:20|26035.99|25955.99|26034.08|25954.08|26036.99|25956.99|26033.88|25953.88|10
1734311790000|2024-12-16 01:16:30|26033.75|25953.75|26035.6|25955.6|26035.71|25955.71|26033.42|25953.42|10
1734311800000|2024-12-16 01:16:40|26035.94|25955.94|26032.89|25952.89|26040.07|25960.07|26032.89|25952.89|10
1734311810000|2024-12-16 01:16:50|26032.23|25952.23|26031.68|25951.68|26032.23|25952.23|26028.62|25948.62|10
1734311820000|2024-12-16 01:17:00|26032.22|25952.22|26035.42|25955.42|26035.42|25955.42|26032.22|25952.22|10
1734311830000|2024-12-16 01:17:10|26035.78|25955.78|26046.01|25966.01|26046.01|25966.01|26035.3|25955.3|9
1734311840000|2024-12-16 01:17:20|26047.67|25967.67|26050.16|25970.16|26050.16|25970.16|26047.67|25967.67|10
1734311850000|2024-12-16 01:17:30|26050.58|25970.58|26051.05|25971.05|26051.11|25971.11|26048.14|25968.14|10
1734311860000|2024-12-16 01:17:40|26052.44|25972.44|26052.49|25972.49|26052.59|25972.59|26051.95|25971.95|10
1734311870000|2024-12-16 01:17:50|26051.88|25971.88|26050.86|25970.86|26052.31|25972.31|26050.75|25970.75|10
1734311880000|2024-12-16 01:18:00|26047.15|25967.15|26049.33|25969.33|26049.33|25969.33|26045.59|25965.59|10
1734311890000|2024-12-16 01:18:10|26049.8|25969.8|26042.1|25962.1|26049.8|25969.8|26042.1|25962.1|10
1734311900000|2024-12-16 01:18:20|26042.63|25962.63|26046.41|25966.41|26047.54|25967.54|26042.11|25962.11|10
1734311910000|2024-12-16 01:18:30|26046.97|25966.97|26056.63|25976.63|26056.63|25976.63|26046.97|25966.97|10
1734311920000|2024-12-16 01:18:40|26056.66|25976.66|26066.26|25986.26|26066.96|25986.96|26056.66|25976.66|10
1734311930000|2024-12-16 01:18:50|26065.16|25985.16|26064.6|25984.6|26067.15|25987.15|26064.04|25984.04|10
1734311940000|2024-12-16 01:19:00|26064.52|25984.52|26068.56|25988.56|26068.56|25988.56|26064.41|25984.41|10
1734311950000|2024-12-16 01:19:10|26068.64|25988.64|26076.23|25996.23|26076.23|25996.23|26068.64|25988.64|10
1734311960000|2024-12-16 01:19:20|26076.56|25996.56|26081|26001|26081.09|26001.09|26076.5|25996.5|9
1734311970000|2024-12-16 01:19:30|26081.33|26001.33|26088.85|26008.85|26088.85|26008.85|26081.33|26001.33|10
1734311980000|2024-12-16 01:19:40|26089.41|26009.41|26089.72|26009.72|26089.72|26009.72|26089.04|26009.04|10
1734311990000|2024-12-16 01:19:50|26089.59|26009.59|26090.08|26010.08|26090.5|26010.5|26089.59|26009.59|9
1734312000000|2024-12-16 01:20:00|26090.9|26010.9|26093.83|26013.83|26094.65|26014.65|26090.9|26010.9|10
1734312010000|2024-12-16 01:20:10|26093.97|26013.97|26110.15|26030.15|26110.15|26030.15|26093.97|26013.97|10
1734312020000|2024-12-16 01:20:20|26111.1|26031.1|26115.62|26035.62|26115.62|26035.62|26111.1|26031.1|10
1734312030000|2024-12-16 01:20:30|26115.97|26035.97|26106.82|26026.82|26116.36|26036.36|26104.81|26024.81|10
1734312040000|2024-12-16 01:20:40|26107.83|26027.83|26110.37|26030.37|26110.37|26030.37|26107.83|26027.83|10
1734312050000|2024-12-16 01:20:50|26111.17|26031.17|26109.16|26029.16|26113.14|26033.14|26109.16|26029.16|10
1734312060000|2024-12-16 01:21:00|26109.79|26029.79|26111.52|26031.52|26111.82|26031.82|26109.79|26029.79|10
1734312070000|2024-12-16 01:21:10|26111.06|26031.06|26108.13|26028.13|26111.35|26031.35|26105.89|26025.89|10
1734312080000|2024-12-16 01:21:20|26108.86|26028.86|26111.83|26031.83|26112.33|26032.33|26108.56|26028.56|10
1734312090000|2024-12-16 01:21:30|26111.97|26031.97|26107.19|26027.19|26111.97|26031.97|26107.19|26027.19|10
1734312100000|2024-12-16 01:21:40|26106.88|26026.88|26111.13|26031.13|26111.13|26031.13|26106.88|26026.88|10
1734312110000|2024-12-16 01:21:50|26111.18|26031.18|26115.96|26035.96|26117.14|26037.14|26111.18|26031.18|10
1734312120000|2024-12-16 01:22:00|26114.83|26034.83|26115.89|26035.89|26115.89|26035.89|26113.93|26033.93|10
1734312130000|2024-12-16 01:22:10|26116.16|26036.16|26113.94|26033.94|26116.56|26036.56|26113.94|26033.94|10
1734312140000|2024-12-16 01:22:20|26113.79|26033.79|26111.03|26031.03|26113.79|26033.79|26109.86|26029.86|10
1734312150000|2024-12-16 01:22:30|26110.15|26030.15|26114.19|26034.19|26114.21|26034.21|26110.15|26030.15|10
1734312160000|2024-12-16 01:22:40|26113.68|26033.68|26114.56|26034.56|26115.16|26035.16|26113.68|26033.68|10
1734312170000|2024-12-16 01:22:50|26114.23|26034.23|26113.17|26033.17|26114.23|26034.23|26112.99|26032.99|10
1734312180000|2024-12-16 01:23:00|26112.9|26032.9|26107.59|26027.59|26112.99|26032.99|26107.59|26027.59|10
1734312190000|2024-12-16 01:23:10|26108.55|26028.55|26107.19|26027.19|26109.34|26029.34|26107.19|26027.19|10
1734312200000|2024-12-16 01:23:20|26106.86|26026.86|26099.8|26019.8|26106.86|26026.86|26099.8|26019.8|10
1734312210000|2024-12-16 01:23:30|26099.67|26019.67|26095.2|26015.2|26100.49|26020.49|26095.2|26015.2|10
1734312220000|2024-12-16 01:23:40|26095.93|26015.93|26094.51|26014.51|26096.19|26016.19|26094.45|26014.45|10
1734312230000|2024-12-16 01:23:50|26092.89|26012.89|26086.5|26006.5|26092.89|26012.89|26086.5|26006.5|10
1734312240000|2024-12-16 01:24:00|26084.34|26004.34|26084.62|26004.62|26086.78|26006.78|26084.34|26004.34|10
1734312250000|2024-12-16 01:24:10|26085.9|26005.9|26086.55|26006.55|26086.71|26006.71|26085.52|26005.52|10
1734312260000|2024-12-16 01:24:20|26086.52|26006.52|26084.62|26004.62|26086.79|26006.79|26084.21|26004.21|10
1734312270000|2024-12-16 01:24:30|26083.72|26003.72|26079.89|25999.89|26083.72|26003.72|26079.89|25999.89|10
1734312280000|2024-12-16 01:24:40|26078.6|25998.6|26069.26|25989.26|26078.6|25998.6|26069.26|25989.26|10
1734312290000|2024-12-16 01:24:50|26069.92|25989.92|26069.51|25989.51|26069.96|25989.96|26069.25|25989.25|10
1734312300000|2024-12-16 01:25:00|26069.28|25989.28|26065.35|25985.35|26069.28|25989.28|26065.35|25985.35|10
1734312310000|2024-12-16 01:25:10|26064.49|25984.49|26053.67|25973.67|26064.49|25984.49|26053.67|25973.67|10
1734312320000|2024-12-16 01:25:20|26052.28|25972.28|26039.65|25959.65|26052.28|25972.28|26039.65|25959.65|10
1734312330000|2024-12-16 01:25:30|26039.47|25959.47|26036.56|25956.56|26040.34|25960.34|26035.88|25955.88|10
1734312340000|2024-12-16 01:25:40|26035.93|25955.93|26027.77|25947.77|26035.93|25955.93|26027.11|25947.11|10
1734312350000|2024-12-16 01:25:50|26027.81|25947.81|26029.39|25949.39|26029.39|25949.39|26027.27|25947.27|10
1734312360000|2024-12-16 01:26:00|26030.45|25950.45|26030.85|25950.85|26030.85|25950.85|26029.23|25949.23|10
1734312370000|2024-12-16 01:26:10|26031.13|25951.13|26023.37|25943.37|26031.13|25951.13|26023.28|25943.28|10
1734312380000|2024-12-16 01:26:20|26023.35|25943.35|26020.95|25940.95|26023.35|25943.35|26020.95|25940.95|10
1734312390000|2024-12-16 01:26:30|26020.78|25940.78|26020.04|25940.04|26021.53|25941.53|26019.25|25939.25|10
1734312400000|2024-12-16 01:26:40|26019.84|25939.84|26014.27|25934.27|26019.85|25939.85|26014.27|25934.27|10
1734312410000|2024-12-16 01:26:50|26013.26|25933.26|26010.37|25930.37|26014.01|25934.01|26010.37|25930.37|10
1734312420000|2024-12-16 01:27:00|26011.62|25931.62|26007.71|25927.71|26012.37|25932.37|26007.71|25927.71|10
1734312430000|2024-12-16 01:27:10|26007.94|25927.94|26003.78|25923.78|26007.94|25927.94|26003.78|25923.78|10
1734312440000|2024-12-16 01:27:20|26003.23|25923.23|26003.22|25923.22|26003.92|25923.92|26002.75|25922.75|10
1734312450000|2024-12-16 01:27:30|26003.9|25923.9|26004.99|25924.99|26005|25925|26003.9|25923.9|10
1734312460000|2024-12-16 01:27:40|26006.01|25926.01|26005.42|25925.42|26006.94|25926.94|26005.42|25925.42|10
1734312470000|2024-12-16 01:27:50|26005.79|25925.79|26004.7|25924.7|26005.91|25925.91|26004.62|25924.62|10
1734312480000|2024-12-16 01:28:00|26004.91|25924.91|26010.37|25930.37|26010.37|25930.37|26004.18|25924.18|10
1734312490000|2024-12-16 01:28:10|26010.5|25930.5|26005.25|25925.25|26012.91|25932.91|26003.55|25923.55|10
1734312500000|2024-12-16 01:28:20|26004.33|25924.33|26005.48|25925.48|26006.43|25926.43|26004.33|25924.33|10
1734312510000|2024-12-16 01:28:30|26005.26|25925.26|26008.43|25928.43|26009.42|25929.42|26005.26|25925.26|10
1734312520000|2024-12-16 01:28:40|26008.29|25928.29|26010.26|25930.26|26010.26|25930.26|26008.15|25928.15|10
1734312530000|2024-12-16 01:28:50|26009.89|25929.89|26012.39|25932.39|26013.48|25933.48|26009.89|25929.89|10
1734312540000|2024-12-16 01:29:00|26012.54|25932.54|26011.77|25931.77|26013.52|25933.52|26011.59|25931.59|10
1734312550000|2024-12-16 01:29:10|26011.83|25931.83|26013.51|25933.51|26013.53|25933.53|26011.62|25931.62|10
1734312560000|2024-12-16 01:29:20|26012.94|25932.94|26014.18|25934.18|26014.49|25934.49|26012.94|25932.94|10
1734312570000|2024-12-16 01:29:30|26013.38|25933.38|26011.19|25931.19|26013.38|25933.38|26011.19|25931.19|10
1734312580000|2024-12-16 01:29:40|26010.93|25930.93|26009.3|25929.3|26010.93|25930.93|26009.29|25929.29|10
1734312590000|2024-12-16 01:29:50|26009.27|25929.27|26007.23|25927.23|26009.27|25929.27|26007.16|25927.16|10
1734312600000|2024-12-16 01:30:00|26007.72|25927.72|26012.88|25932.88|26012.88|25932.88|26007.72|25927.72|10
1734312610000|2024-12-16 01:30:10|26012.58|25932.58|26014.22|25934.22|26014.45|25934.45|26012.58|25932.58|10
1734312620000|2024-12-16 01:30:20|26014.56|25934.56|26017.42|25937.42|26018.28|25938.28|26014.56|25934.56|10
1734312630000|2024-12-16 01:30:30|26017.47|25937.47|26012.99|25932.99|26017.48|25937.48|26012.99|25932.99|10
1734312640000|2024-12-16 01:30:40|26013.26|25933.26|26008.59|25928.59|26013.27|25933.27|26008.59|25928.59|10
1734312650000|2024-12-16 01:30:50|26007.82|25927.82|26002.95|25922.95|26007.82|25927.82|26002.95|25922.95|10
1734312660000|2024-12-16 01:31:00|26002.67|25922.67|26001.98|25921.98|26002.67|25922.67|26001.31|25921.31|10
1734312670000|2024-12-16 01:31:10|26002.15|25922.15|26002.71|25922.71|26002.91|25922.91|26001.79|25921.79|10
1734312680000|2024-12-16 01:31:20|26002.96|25922.96|26004.33|25924.33|26004.41|25924.41|26002.92|25922.92|10
1734312690000|2024-12-16 01:31:30|26004.37|25924.37|26009.92|25929.92|26011.2|25931.2|26004.37|25924.37|10
1734312700000|2024-12-16 01:31:40|26009.13|25929.13|26014.12|25934.12|26014.12|25934.12|26008.77|25928.77|10
1734312710000|2024-12-16 01:31:50|26014.25|25934.25|26021.19|25941.19|26021.19|25941.19|26014.23|25934.23|10
1734312720000|2024-12-16 01:32:00|26020.92|25940.92|26022.38|25942.38|26022.38|25942.38|26019.93|25939.93|10
1734312730000|2024-12-16 01:32:10|26023.13|25943.13|26024.15|25944.15|26024.91|25944.91|26023.13|25943.13|10
1734312740000|2024-12-16 01:32:20|26024.47|25944.47|26027.44|25947.44|26027.44|25947.44|26024.44|25944.44|10
1734312750000|2024-12-16 01:32:30|26029.58|25949.58|26031.22|25951.22|26031.22|25951.22|26029.58|25949.58|10
1734312760000|2024-12-16 01:32:40|26030.93|25950.93|26034.91|25954.91|26034.91|25954.91|26030.36|25950.36|10
1734312770000|2024-12-16 01:32:50|26034.57|25954.57|26031.79|25951.79|26034.57|25954.57|26031.63|25951.63|10
1734312780000|2024-12-16 01:33:00|26031.67|25951.67|26034.97|25954.97|26035.01|25955.01|26031.67|25951.67|10
1734312790000|2024-12-16 01:33:10|26034.89|25954.89|26032.83|25952.83|26034.89|25954.89|26032.75|25952.75|10
1734312800000|2024-12-16 01:33:20|26032.13|25952.13|26037.01|25957.01|26037.35|25957.35|26032.13|25952.13|10
1734312810000|2024-12-16 01:33:30|26037.32|25957.32|26041.59|25961.59|26041.59|25961.59|26037.32|25957.32|10
1734312820000|2024-12-16 01:33:40|26042.11|25962.11|26049.01|25969.01|26049.01|25969.01|26042.08|25962.08|9
1734312830000|2024-12-16 01:33:50|26049.42|25969.42|26049.39|25969.39|26050.08|25970.08|26049.39|25969.39|10
1734312840000|2024-12-16 01:34:00|26049.67|25969.67|26049.67|25969.67|26050.74|25970.74|26049.1|25969.1|10
1734312850000|2024-12-16 01:34:10|26051.8|25971.8|26051.25|25971.25|26051.82|25971.82|26050.53|25970.53|10
1734312860000|2024-12-16 01:34:20|26051.49|25971.49|26056.35|25976.35|26056.35|25976.35|26051.49|25971.49|10
1734312870000|2024-12-16 01:34:30|26056.3|25976.3|26058.62|25978.62|26059.06|25979.06|26056.3|25976.3|10
1734312880000|2024-12-16 01:34:40|26058.65|25978.65|26058.5|25978.5|26059.29|25979.29|26058.3|25978.3|10
1734312890000|2024-12-16 01:34:50|26058.48|25978.48|26058.38|25978.38|26059.3|25979.3|26058.38|25978.38|10
1734312900000|2024-12-16 01:35:00|26058.16|25978.16|26057.47|25977.47|26058.44|25978.44|26057.47|25977.47|10
1734312910000|2024-12-16 01:35:10|26057.6|25977.6|26058.47|25978.47|26058.47|25978.47|26057.44|25977.44|9
1734312920000|2024-12-16 01:35:20|26059.21|25979.21|26062.66|25982.66|26063.54|25983.54|26059.21|25979.21|10
1734312930000|2024-12-16 01:35:30|26061.04|25981.04|26056.32|25976.32|26061.04|25981.04|26056.32|25976.32|10
1734312940000|2024-12-16 01:35:40|26056.09|25976.09|26055.26|25975.26|26056.49|25976.49|26055.26|25975.26|9
1734312950000|2024-12-16 01:35:50|26056.08|25976.08|26062.63|25982.63|26063.09|25983.09|26055.88|25975.88|10
1734312960000|2024-12-16 01:36:00|26062.72|25982.72|26058.98|25978.98|26063.34|25983.34|26058.98|25978.98|10
1734312970000|2024-12-16 01:36:10|26058.64|25978.64|26059.01|25979.01|26059.48|25979.48|26058.54|25978.54|10
1734312980000|2024-12-16 01:36:20|26060.08|25980.08|26059.57|25979.57|26060.69|25980.69|26059.57|25979.57|10
1734312990000|2024-12-16 01:36:30|26059.51|25979.51|26059.1|25979.1|26059.51|25979.51|26058.46|25978.46|10
1734313000000|2024-12-16 01:36:40|26058.97|25978.97|26056.62|25976.62|26058.97|25978.97|26056.62|25976.62|10
1734313010000|2024-12-16 01:36:50|26057.26|25977.26|26059.93|25979.93|26059.93|25979.93|26057.26|25977.26|10
1734313020000|2024-12-16 01:37:00|26060.25|25980.25|26062.52|25982.52|26062.52|25982.52|26060.25|25980.25|10
1734313030000|2024-12-16 01:37:10|26061.93|25981.93|26057.78|25977.78|26061.93|25981.93|26057.78|25977.78|10
1734313040000|2024-12-16 01:37:20|26057.75|25977.75|26053.05|25973.05|26057.88|25977.88|26053.05|25973.05|10
1734313050000|2024-12-16 01:37:30|26052.87|25972.87|26044.36|25964.36|26052.87|25972.87|26043.6|25963.6|10
1734313060000|2024-12-16 01:37:40|26043.92|25963.92|26036.74|25956.74|26043.92|25963.92|26036.06|25956.06|10
1734313070000|2024-12-16 01:37:50|26036.88|25956.88|26037.68|25957.68|26038.14|25958.14|26036.19|25956.19|10
1734313080000|2024-12-16 01:38:00|26037.04|25957.04|26028.84|25948.84|26037.04|25957.04|26028.84|25948.84|10
1734313090000|2024-12-16 01:38:10|26029.13|25949.13|26030.16|25950.16|26030.16|25950.16|26028.75|25948.75|9
1734313100000|2024-12-16 01:38:20|26030.69|25950.69|26027.57|25947.57|26032.37|25952.37|26026.67|25946.67|10
1734313110000|2024-12-16 01:38:30|26027.64|25947.64|26031.57|25951.57|26031.66|25951.66|26026.96|25946.96|9
1734313120000|2024-12-16 01:38:40|26032.59|25952.59|26033.75|25953.75|26033.75|25953.75|26032.31|25952.31|9
1734313130000|2024-12-16 01:38:50|26033.7|25953.7|26030.8|25950.8|26033.7|25953.7|26030.33|25950.33|9
1734313140000|2024-12-16 01:39:00|26031.25|25951.25|26032.68|25952.68|26032.74|25952.74|26031.23|25951.23|10
1734313150000|2024-12-16 01:39:10|26032.83|25952.83|26031.51|25951.51|26033.23|25953.23|26031.51|25951.51|10
1734313160000|2024-12-16 01:39:20|26031.57|25951.57|26031.74|25951.74|26032.24|25952.24|26030.4|25950.4|10
1734313170000|2024-12-16 01:39:30|26031.34|25951.34|26027.86|25947.86|26031.34|25951.34|26027.78|25947.78|10
1734313180000|2024-12-16 01:39:40|26027.56|25947.56|26025.24|25945.24|26027.56|25947.56|26025.24|25945.24|10
1734313190000|2024-12-16 01:39:50|26025.68|25945.68|26023.84|25943.84|26025.68|25945.68|26023.84|25943.84|9
1734313200000|2024-12-16 01:40:00|26024.43|25944.43|26026.68|25946.68|26026.69|25946.69|26024.43|25944.43|10
1734313210000|2024-12-16 01:40:10|26026.6|25946.6|26026.37|25946.37|26026.61|25946.61|26025.06|25945.06|10
1734313220000|2024-12-16 01:40:20|26026.42|25946.42|26027.79|25947.79|26028.11|25948.11|26026.32|25946.32|10
1734313230000|2024-12-16 01:40:30|26027.82|25947.82|26025.41|25945.41|26027.82|25947.82|26024.6|25944.6|9
1734313240000|2024-12-16 01:40:40|26025.29|25945.29|26025.56|25945.56|26025.59|25945.59|26025.29|25945.29|10
1734313250000|2024-12-16 01:40:50|26025.4|25945.4|26026.67|25946.67|26027.35|25947.35|26025.4|25945.4|10
1734313260000|2024-12-16 01:41:00|26026.72|25946.72|26029.43|25949.43|26029.65|25949.65|26026.72|25946.72|10
1734313270000|2024-12-16 01:41:10|26029.15|25949.15|26028.43|25948.43|26030.02|25950.02|26028.43|25948.43|9
1734313280000|2024-12-16 01:41:20|26027.9|25947.9|26025.04|25945.04|26027.9|25947.9|26023.91|25943.91|10
1734313290000|2024-12-16 01:41:30|26025.18|25945.18|26026.24|25946.24|26027.22|25947.22|26025.14|25945.14|10
1734313300000|2024-12-16 01:41:40|26026.03|25946.03|26029.34|25949.34|26029.34|25949.34|26026|25946|10
1734313310000|2024-12-16 01:41:50|26029.03|25949.03|26030.58|25950.58|26030.58|25950.58|26028.94|25948.94|10
1734313320000|2024-12-16 01:42:00|26030.84|25950.84|26032.33|25952.33|26033.5|25953.5|26030.84|25950.84|10
1734313330000|2024-12-16 01:42:10|26031.6|25951.6|26024.7|25944.7|26031.6|25951.6|26024.62|25944.62|10
1734313340000|2024-12-16 01:42:20|26024.6|25944.6|26022.94|25942.94|26025.32|25945.32|26022.94|25942.94|10
1734313350000|2024-12-16 01:42:30|26022.79|25942.79|26021.78|25941.78|26023.18|25943.18|26021.71|25941.71|10
1734313360000|2024-12-16 01:42:40|26021.81|25941.81|26020.12|25940.12|26021.81|25941.81|26020.12|25940.12|10
1734313370000|2024-12-16 01:42:50|26019.88|25939.88|26018.32|25938.32|26019.88|25939.88|26018.3|25938.3|9
1734313380000|2024-12-16 01:43:00|26017.47|25937.47|26013.54|25933.54|26018.09|25938.09|26013.54|25933.54|10
1734313390000|2024-12-16 01:43:10|26012.88|25932.88|26010.82|25930.82|26012.88|25932.88|26010.65|25930.65|10
1734313400000|2024-12-16 01:43:20|26010.48|25930.48|26011.05|25931.05|26011.22|25931.22|26010.48|25930.48|9
1734313410000|2024-12-16 01:43:30|26010.88|25930.88|26011.16|25931.16|26011.31|25931.31|26010.53|25930.53|10
1734313420000|2024-12-16 01:43:40|26011.9|25931.9|26012.84|25932.84|26013.76|25933.76|26011.9|25931.9|9
1734313430000|2024-12-16 01:43:50|26011.91|25931.91|26011.66|25931.66|26012.28|25932.28|26011.66|25931.66|10
1734313440000|2024-12-16 01:44:00|26011.78|25931.78|26011.3|25931.3|26012.36|25932.36|26010.5|25930.5|10
1734313450000|2024-12-16 01:44:10|26011.36|25931.36|26005.97|25925.97|26011.36|25931.36|26005.86|25925.86|10
1734313460000|2024-12-16 01:44:20|26005.99|25925.99|26006.35|25926.35|26006.37|25926.37|26005.7|25925.7|10
1734313470000|2024-12-16 01:44:30|26006.02|25926.02|26000.77|25920.77|26006.31|25926.31|26000.77|25920.77|10
1734313480000|2024-12-16 01:44:40|26000.19|25920.19|25998.44|25918.44|26000.19|25920.19|25996.78|25916.78|10
1734313490000|2024-12-16 01:44:50|25998.97|25918.97|25998.24|25918.24|25999.04|25919.04|25998.24|25918.24|10
1734313500000|2024-12-16 01:45:00|25998.38|25918.38|25997.37|25917.37|25998.38|25918.38|25995.18|25915.18|10
1734313510000|2024-12-16 01:45:10|25998.17|25918.17|26000.32|25920.32|26000.32|25920.32|25998.17|25918.17|9
1734313520000|2024-12-16 01:45:20|26000.43|25920.43|26004.01|25924.01|26004.01|25924.01|26000.43|25920.43|9
1734313530000|2024-12-16 01:45:30|26004.67|25924.67|26003.74|25923.74|26004.72|25924.72|26003.19|25923.19|10
1734313540000|2024-12-16 01:45:40|26002.93|25922.93|26001.66|25921.66|26002.96|25922.96|26000.95|25920.95|10
1734313550000|2024-12-16 01:45:50|26001.23|25921.23|26000.19|25920.19|26001.23|25921.23|26000.13|25920.13|10
1734313560000|2024-12-16 01:46:00|25999.89|25919.89|25998.13|25918.13|26000.35|25920.35|25998.13|25918.13|10
1734313570000|2024-12-16 01:46:10|25998.54|25918.54|26000.65|25920.65|26000.65|25920.65|25998.32|25918.32|10
1734313580000|2024-12-16 01:46:20|26001.09|25921.09|26002.34|25922.34|26002.34|25922.34|26000.1|25920.1|10
1734313590000|2024-12-16 01:46:30|26003.83|25923.83|26005.09|25925.09|26006.12|25926.12|26003.83|25923.83|9
1734313600000|2024-12-16 01:46:40|26005.05|25925.05|26002.72|25922.72|26005.05|25925.05|26002.72|25922.72|10
1734313610000|2024-12-16 01:46:50|26002.68|25922.68|26002.07|25922.07|26002.68|25922.68|26001.49|25921.49|10
1734313620000|2024-12-16 01:47:00|26002.51|25922.51|26000.51|25920.51|26002.84|25922.84|26000.51|25920.51|10
1734313630000|2024-12-16 01:47:10|26000.2|25920.2|25998.28|25918.28|26000.2|25920.2|25998.28|25918.28|10
1734313640000|2024-12-16 01:47:20|25998.23|25918.23|25993.94|25913.94|25998.23|25918.23|25993.71|25913.71|10
1734313650000|2024-12-16 01:47:30|25994.38|25914.38|25993.23|25913.23|25994.69|25914.69|25993.23|25913.23|10
1734313660000|2024-12-16 01:47:40|25992.67|25912.67|25992.3|25912.3|25993.02|25913.02|25991.82|25911.82|10
1734313670000|2024-12-16 01:47:50|25992.46|25912.46|25976.94|25896.94|25993.11|25913.11|25976.94|25896.94|10
1734313680000|2024-12-16 01:48:00|25976.04|25896.04|25975.82|25895.82|25976.37|25896.37|25972.04|25892.04|10
1734313690000|2024-12-16 01:48:10|25976.33|25896.33|25975.27|25895.27|25979.1|25899.1|25975.27|25895.27|10
1734313700000|2024-12-16 01:48:20|25974.4|25894.4|25975.46|25895.46|25975.46|25895.46|25974.02|25894.02|9
1734313710000|2024-12-16 01:48:30|25976.35|25896.35|25978.49|25898.49|25978.49|25898.49|25976.12|25896.12|10
1734313720000|2024-12-16 01:48:40|25980.24|25900.24|25979.95|25899.95|25980.89|25900.89|25979.14|25899.14|10
1734313730000|2024-12-16 01:48:50|25980.1|25900.1|25980.38|25900.38|25980.46|25900.46|25979.04|25899.04|9
1734313740000|2024-12-16 01:49:00|25979.82|25899.82|25983.97|25903.97|25983.97|25903.97|25979.82|25899.82|10
1734313750000|2024-12-16 01:49:10|25984.76|25904.76|25984.19|25904.19|25984.76|25904.76|25983.17|25903.17|10
1734313760000|2024-12-16 01:49:20|25983.66|25903.66|25987.6|25907.6|25987.6|25907.6|25983.66|25903.66|10
1734313770000|2024-12-16 01:49:30|25987.72|25907.72|25991.94|25911.94|25991.94|25911.94|25987.72|25907.72|10
1734313780000|2024-12-16 01:49:40|25992.11|25912.11|25996.41|25916.41|25996.41|25916.41|25992.11|25912.11|10
1734313790000|2024-12-16 01:49:50|25997.26|25917.26|25996.45|25916.45|25997.43|25917.43|25995.74|25915.74|10
1734313800000|2024-12-16 01:50:00|25996.81|25916.81|25997.71|25917.71|25997.9|25917.9|25996.3|25916.3|10
1734313810000|2024-12-16 01:50:10|25997.45|25917.45|26000.35|25920.35|26000.35|25920.35|25997.45|25917.45|10
1734313820000|2024-12-16 01:50:20|25999.93|25919.93|25998.68|25918.68|25999.93|25919.93|25998.68|25918.68|10
1734313830000|2024-12-16 01:50:30|25998.05|25918.05|25997.16|25917.16|25998.05|25918.05|25996.57|25916.57|10
1734313840000|2024-12-16 01:50:40|25997.84|25917.84|26000.44|25920.44|26000.44|25920.44|25997.82|25917.82|10
1734313850000|2024-12-16 01:50:50|25999.99|25919.99|26002.15|25922.15|26002.15|25922.15|25999.53|25919.53|10
1734313860000|2024-12-16 01:51:00|26002.59|25922.59|26002.68|25922.68|26003.04|25923.04|26002.48|25922.48|10
1734313870000|2024-12-16 01:51:10|26001.83|25921.83|26004.77|25924.77|26004.77|25924.77|26001.83|25921.83|10
1734313880000|2024-12-16 01:51:20|26005.1|25925.1|26016.64|25936.64|26016.64|25936.64|26005.1|25925.1|10
1734313890000|2024-12-16 01:51:30|26019.8|25939.8|26020.55|25940.55|26020.55|25940.55|26019.24|25939.24|10
1734313900000|2024-12-16 01:51:40|26020.8|25940.8|26023.14|25943.14|26024.22|25944.22|26020.49|25940.49|10
1734313910000|2024-12-16 01:51:50|26022.87|25942.87|26024.48|25944.48|26025.48|25945.48|26022.37|25942.37|10
1734313920000|2024-12-16 01:52:00|26023.9|25943.9|26025.97|25945.97|26026.44|25946.44|26023.86|25943.86|10
1734313930000|2024-12-16 01:52:10|26025.35|25945.35|26032.48|25952.48|26034.79|25954.79|26025.35|25945.35|10
1734313940000|2024-12-16 01:52:20|26032.42|25952.42|26032.57|25952.57|26033.65|25953.65|26032|25952|10
1734313950000|2024-12-16 01:52:30|26032.95|25952.95|26034.26|25954.26|26034.26|25954.26|26032.95|25952.95|10
1734313960000|2024-12-16 01:52:40|26035.27|25955.27|26035.1|25955.1|26035.6|25955.6|26035.1|25955.1|10
1734313970000|2024-12-16 01:52:50|26035.12|25955.12|26039.11|25959.11|26039.11|25959.11|26034.99|25954.99|10
1734313980000|2024-12-16 01:53:00|26039.26|25959.26|26040.6|25960.6|26040.6|25960.6|26038.13|25958.13|10
1734313990000|2024-12-16 01:53:10|26040.62|25960.62|26041.44|25961.44|26041.44|25961.44|26040.62|25960.62|10
1734314000000|2024-12-16 01:53:20|26041.09|25961.09|26039.06|25959.06|26041.26|25961.26|26039.06|25959.06|10
1734314010000|2024-12-16 01:53:30|26038.64|25958.64|26035.26|25955.26|26038.64|25958.64|26035.26|25955.26|10
1734314020000|2024-12-16 01:53:40|26034.87|25954.87|26037.17|25957.17|26037.17|25957.17|26034.87|25954.87|10
1734314030000|2024-12-16 01:53:50|26037.1|25957.1|26040.05|25960.05|26040.22|25960.22|26037.04|25957.04|9
1734314040000|2024-12-16 01:54:00|26040.08|25960.08|26043.26|25963.26|26043.26|25963.26|26040.08|25960.08|10
1734314050000|2024-12-16 01:54:10|26043.66|25963.66|26045.01|25965.01|26045.01|25965.01|26043.66|25963.66|10
1734314060000|2024-12-16 01:54:20|26045.1|25965.1|26045.94|25965.94|26046.44|25966.44|26045.1|25965.1|10
1734314070000|2024-12-16 01:54:30|26045.91|25965.91|26046.06|25966.06|26046.13|25966.13|26045.82|25965.82|9
1734314080000|2024-12-16 01:54:40|26046.05|25966.05|26046.91|25966.91|26046.91|25966.91|26046.05|25966.05|9
1734314090000|2024-12-16 01:54:50|26046.92|25966.92|26045.39|25965.39|26046.92|25966.92|26045.39|25965.39|10
1734314100000|2024-12-16 01:55:00|26045.26|25965.26|26046.15|25966.15|26046.16|25966.16|26045.26|25965.26|9
1734314110000|2024-12-16 01:55:10|26038.94|25958.94|26039.08|25959.08|26039.08|25959.08|26038.54|25958.54|10
1734314120000|2024-12-16 01:55:20|26039.02|25959.02|26038.86|25958.86|26039.02|25959.02|26037.96|25957.96|9
1734314130000|2024-12-16 01:55:30|26038.91|25958.91|26034.99|25954.99|26039.64|25959.64|26034.94|25954.94|10
1734314140000|2024-12-16 01:55:40|26034.58|25954.58|26036.53|25956.53|26036.53|25956.53|26033.68|25953.68|10
1734314150000|2024-12-16 01:55:50|26036.35|25956.35|26035.73|25955.73|26036.35|25956.35|26035.7|25955.7|9
1734314160000|2024-12-16 01:56:00|26035.47|25955.47|26034.85|25954.85|26035.82|25955.82|26034.82|25954.82|9
1734314170000|2024-12-16 01:56:10|26034.75|25954.75|26034.35|25954.35|26034.75|25954.75|26034.3|25954.3|8
1734314180000|2024-12-16 01:56:20|26034.33|25954.33|26033.87|25953.87|26034.89|25954.89|26033.83|25953.83|10
1734314190000|2024-12-16 01:56:30|26033.79|25953.79|26034.11|25954.11|26034.48|25954.48|26033.79|25953.79|10
1734314200000|2024-12-16 01:56:40|26033.59|25953.59|26035.5|25955.5|26035.5|25955.5|26033.58|25953.58|10
1734314210000|2024-12-16 01:56:50|26035.42|25955.42|26032.46|25952.46|26035.42|25955.42|26032.46|25952.46|10
1734314220000|2024-12-16 01:57:00|26031.77|25951.77|26031.77|25951.77|26032.04|25952.04|26030.12|25950.12|10
1734314230000|2024-12-16 01:57:10|26033.47|25953.47|26033.33|25953.33|26034.28|25954.28|26033.33|25953.33|10
1734314240000|2024-12-16 01:57:20|26034.16|25954.16|26029.52|25949.52|26034.16|25954.16|26029.52|25949.52|10
1734314250000|2024-12-16 01:57:30|26029.33|25949.33|26029.06|25949.06|26029.68|25949.68|26027.67|25947.67|10
1734314260000|2024-12-16 01:57:40|26029.01|25949.01|26026.82|25946.82|26029.01|25949.01|26026.82|25946.82|9
1734314270000|2024-12-16 01:57:50|26026.73|25946.73|26026.28|25946.28|26026.73|25946.73|26025.53|25945.53|9
1734314280000|2024-12-16 01:58:00|26026.25|25946.25|26026.21|25946.21|26026.82|25946.82|26025.65|25945.65|10
1734314290000|2024-12-16 01:58:10|26025.18|25945.18|26022.18|25942.18|26025.18|25945.18|26022.18|25942.18|10
1734314300000|2024-12-16 01:58:20|26020.98|25940.98|26022.48|25942.48|26022.98|25942.98|26020.7|25940.7|10
1734314310000|2024-12-16 01:58:30|26022.59|25942.59|26026.82|25946.82|26027.06|25947.06|26021.61|25941.61|9
1734314320000|2024-12-16 01:58:40|26026.83|25946.83|26026.93|25946.93|26027.26|25947.26|26026.76|25946.76|10
1734314330000|2024-12-16 01:58:50|26026.83|25946.83|26027.95|25947.95|26027.95|25947.95|26026.55|25946.55|10
1734314340000|2024-12-16 01:59:00|26027.52|25947.52|26027.5|25947.5|26027.57|25947.57|26027.07|25947.07|10
1734314350000|2024-12-16 01:59:10|26027.19|25947.19|26029.79|25949.79|26029.79|25949.79|26026.93|25946.93|10
1734314360000|2024-12-16 01:59:20|26031.35|25951.35|26041.68|25961.68|26042.52|25962.52|26031.35|25951.35|9
1734314370000|2024-12-16 01:59:30|26040.98|25960.98|26041.11|25961.11|26042.02|25962.02|26040.93|25960.93|10
1734314380000|2024-12-16 01:59:40|26041.17|25961.17|26040.47|25960.47|26041.17|25961.17|26039.88|25959.88|10
1734314390000|2024-12-16 01:59:50|26040.37|25960.37|26041.76|25961.76|26041.76|25961.76|26039.95|25959.95|10
1734314400000|2024-12-16 02:00:00|26042.14|25962.14|26049.22|25969.22|26049.22|25969.22|26042.14|25962.14|10
1734314410000|2024-12-16 02:00:10|26050.08|25970.08|26050.42|25970.42|26050.86|25970.86|26049.85|25969.85|10
1734314420000|2024-12-16 02:00:20|26048.51|25968.51|26047.76|25967.76|26048.51|25968.51|26047.34|25967.34|10
1734314430000|2024-12-16 02:00:30|26047.85|25967.85|26051.47|25971.47|26051.47|25971.47|26047.64|25967.64|10
1734314440000|2024-12-16 02:00:40|26051.55|25971.55|26043.27|25963.27|26051.58|25971.58|26043.19|25963.19|10
1734314450000|2024-12-16 02:00:50|26042.54|25962.54|26038.9|25958.9|26042.54|25962.54|26038.9|25958.9|10
1734314460000|2024-12-16 02:01:00|26038.48|25958.48|26031.09|25951.09|26038.48|25958.48|26030.93|25950.93|10
1734314470000|2024-12-16 02:01:10|26030.56|25950.56|26031.48|25951.48|26031.48|25951.48|26030.52|25950.52|10
1734314480000|2024-12-16 02:01:20|26019.12|25939.12|26020.78|25940.78|26020.78|25940.78|26019.12|25939.12|9
1734314490000|2024-12-16 02:01:30|26020.71|25940.71|26023.06|25943.06|26023.06|25943.06|26020.51|25940.51|10
1734314500000|2024-12-16 02:01:40|26022.7|25942.7|26023.13|25943.13|26024.77|25944.77|26022.61|25942.61|10
1734314510000|2024-12-16 02:01:50|26023.34|25943.34|26016.69|25936.69|26023.34|25943.34|26016.59|25936.59|10
1734314520000|2024-12-16 02:02:00|26016.17|25936.17|26019.69|25939.69|26019.69|25939.69|26014.68|25934.68|10
1734314530000|2024-12-16 02:02:10|26020.47|25940.47|26021.32|25941.32|26021.32|25941.32|26019.85|25939.85|9
1734314540000|2024-12-16 02:02:20|26021.01|25941.01|26016.66|25936.66|26021.01|25941.01|26016.66|25936.66|10
1734314550000|2024-12-16 02:02:30|26031.59|25951.59|26031.22|25951.22|26031.75|25951.75|26030.96|25950.96|9
1734314560000|2024-12-16 02:02:40|26031.46|25951.46|26027.75|25947.75|26031.46|25951.46|26027.75|25947.75|10
1734314570000|2024-12-16 02:02:50|26027.94|25947.94|26023.68|25943.68|26028.18|25948.18|26023.68|25943.68|10
1734314580000|2024-12-16 02:03:00|26023.46|25943.46|26027.78|25947.78|26027.78|25947.78|26023.28|25943.28|10
1734314590000|2024-12-16 02:03:10|26029.44|25949.44|26027.04|25947.04|26034.33|25954.33|26027.04|25947.04|10
1734314600000|2024-12-16 02:03:20|26025.47|25945.47|26019.51|25939.51|26026.17|25946.17|26019.51|25939.51|10
1734314610000|2024-12-16 02:03:30|26008.92|25928.92|26007.53|25927.53|26008.92|25928.92|26007.23|25927.23|10
1734314620000|2024-12-16 02:03:40|26006.33|25926.33|26005.96|25925.96|26006.33|25926.33|26003.14|25923.14|10
1734314630000|2024-12-16 02:03:50|26005.84|25925.84|26007.23|25927.23|26007.37|25927.37|26005.64|25925.64|10
1734314640000|2024-12-16 02:04:00|26007.35|25927.35|26010.32|25930.32|26011.06|25931.06|26006.91|25926.91|10
1734314650000|2024-12-16 02:04:10|26010.25|25930.25|26011.35|25931.35|26011.35|25931.35|26008.46|25928.46|10
1734314660000|2024-12-16 02:04:20|26012.75|25932.75|26013.63|25933.63|26013.78|25933.78|26012.6|25932.6|10
1734314670000|2024-12-16 02:04:30|26013.67|25933.67|26012.22|25932.22|26014.11|25934.11|26012.22|25932.22|10
1734314680000|2024-12-16 02:04:40|26011.97|25931.97|26011.82|25931.82|26012.11|25932.11|26011.39|25931.39|9
1734314690000|2024-12-16 02:04:50|26011.88|25931.88|26020.22|25940.22|26020.22|25940.22|26011.88|25931.88|10
1734314700000|2024-12-16 02:05:00|26022.35|25942.35|26018.93|25938.93|26022.46|25942.46|26017.93|25937.93|10
1734314710000|2024-12-16 02:05:10|26018.92|25938.92|26023.31|25943.31|26024.29|25944.29|26018.92|25938.92|9
1734314720000|2024-12-16 02:05:20|26023.69|25943.69|26022.82|25942.82|26023.69|25943.69|26014.7|25934.7|10
1734314730000|2024-12-16 02:05:30|26023.96|25943.96|26022.25|25942.25|26023.97|25943.97|26022.24|25942.24|10
1734314740000|2024-12-16 02:05:40|26022.34|25942.34|26021.91|25941.91|26023.02|25943.02|26021.91|25941.91|9
1734314750000|2024-12-16 02:05:50|26020.59|25940.59|26014.06|25934.06|26020.59|25940.59|26014.06|25934.06|10
1734314760000|2024-12-16 02:06:00|26013.16|25933.16|26006.85|25926.85|26013.16|25933.16|26006.68|25926.68|10
1734314770000|2024-12-16 02:06:10|26006.79|25926.79|26006.21|25926.21|26007.94|25927.94|26005.7|25925.7|10
1734314780000|2024-12-16 02:06:20|26006.3|25926.3|26003.21|25923.21|26006.58|25926.58|26003.21|25923.21|10
1734314790000|2024-12-16 02:06:30|26003.66|25923.66|26001.83|25921.83|26004.33|25924.33|26001.83|25921.83|9
1734314800000|2024-12-16 02:06:40|26001.02|25921.02|25994.73|25914.73|26001.02|25921.02|25994.68|25914.68|10
1734314810000|2024-12-16 02:06:50|25995.27|25915.27|25994.05|25914.05|25996.6|25916.6|25993.97|25913.97|10
1734314820000|2024-12-16 02:07:00|25994.37|25914.37|25991.08|25911.08|25994.37|25914.37|25991.08|25911.08|10
1734314830000|2024-12-16 02:07:10|25990.04|25910.04|25990.29|25910.29|25990.63|25910.63|25989.44|25909.44|10
1734314840000|2024-12-16 02:07:20|25990.33|25910.33|25990.73|25910.73|25991.76|25911.76|25990.33|25910.33|10
1734314850000|2024-12-16 02:07:30|25990.7|25910.7|25989.17|25909.17|25991.4|25911.4|25989.17|25909.17|10
1734314860000|2024-12-16 02:07:40|25989.14|25909.14|25989.49|25909.49|25989.49|25909.49|25988.73|25908.73|10
1734314870000|2024-12-16 02:07:50|25989.59|25909.59|25988.37|25908.37|25989.67|25909.67|25987.88|25907.88|9
1734314880000|2024-12-16 02:08:00|25987.83|25907.83|25984.29|25904.29|25987.83|25907.83|25983.75|25903.75|10
1734314890000|2024-12-16 02:08:10|25979.52|25899.52|25980.11|25900.11|25981.28|25901.28|25979.52|25899.52|9
1734314900000|2024-12-16 02:08:20|25980.48|25900.48|25979.09|25899.09|25980.48|25900.48|25978.72|25898.72|10
1734314910000|2024-12-16 02:08:30|25978.1|25898.1|25977.96|25897.96|25978.1|25898.1|25976.59|25896.59|10
1734314920000|2024-12-16 02:08:40|25977.95|25897.95|25967.14|25887.14|25977.95|25897.95|25967.14|25887.14|10
1734314930000|2024-12-16 02:08:50|25967.28|25887.28|25966.52|25886.52|25967.75|25887.75|25966.49|25886.49|10
1734314940000|2024-12-16 02:09:00|25966.51|25886.51|25963.02|25883.02|25966.51|25886.51|25962.54|25882.54|10
1734314950000|2024-12-16 02:09:10|25962.51|25882.51|25954.1|25874.1|25962.63|25882.63|25954.1|25874.1|10
1734314960000|2024-12-16 02:09:20|25954.13|25874.13|25955.74|25875.74|25957.49|25877.49|25954.13|25874.13|10
1734314970000|2024-12-16 02:09:30|25955.07|25875.07|25955.27|25875.27|25956.4|25876.4|25954.19|25874.19|10
1734314980000|2024-12-16 02:09:40|25955.08|25875.08|25957.32|25877.32|25957.32|25877.32|25954.91|25874.91|10
1734314990000|2024-12-16 02:09:50|25956.58|25876.58|25964.38|25884.38|25964.72|25884.72|25956.58|25876.58|10
1734315000000|2024-12-16 02:10:00|25964.78|25884.78|25971.17|25891.17|25971.17|25891.17|25964.49|25884.49|10
1734315010000|2024-12-16 02:10:10|25969.7|25889.7|25974.07|25894.07|25974.07|25894.07|25969.7|25889.7|10
1734315020000|2024-12-16 02:10:20|25974.09|25894.09|25977.61|25897.61|25977.78|25897.78|25973.7|25893.7|10
1734315030000|2024-12-16 02:10:30|25980.01|25900.01|25980.2|25900.2|25980.2|25900.2|25979.41|25899.41|10
1734315040000|2024-12-16 02:10:40|25980.25|25900.25|25977.02|25897.02|25980.47|25900.47|25977.01|25897.01|10
1734315050000|2024-12-16 02:10:50|25977.16|25897.16|25974.99|25894.99|25977.16|25897.16|25974.91|25894.91|10
1734315060000|2024-12-16 02:11:00|25974.87|25894.87|25975.32|25895.32|25976.07|25896.07|25974.87|25894.87|10
1734315070000|2024-12-16 02:11:10|25975.19|25895.19|25970.01|25890.01|25975.19|25895.19|25970.01|25890.01|10
1734315080000|2024-12-16 02:11:20|25969.55|25889.55|25965.33|25885.33|25969.55|25889.55|25964.69|25884.69|10
1734315090000|2024-12-16 02:11:30|25965.31|25885.31|25963.05|25883.05|25965.31|25885.31|25963.05|25883.05|10
1734315100000|2024-12-16 02:11:40|25961.48|25881.48|25956.76|25876.76|25961.48|25881.48|25956.76|25876.76|10
1734315110000|2024-12-16 02:11:50|25956.63|25876.63|25946.97|25866.97|25956.63|25876.63|25946.39|25866.39|10
1734315120000|2024-12-16 02:12:00|25947.07|25867.07|25949.22|25869.22|25949.42|25869.42|25947.07|25867.07|10
1734315130000|2024-12-16 02:12:10|25948.88|25868.88|25949.03|25869.03|25950.85|25870.85|25948.88|25868.88|10
1734315140000|2024-12-16 02:12:20|25948.15|25868.15|25944.68|25864.68|25948.15|25868.15|25944.68|25864.68|10
1734315150000|2024-12-16 02:12:30|25944.66|25864.66|25941.78|25861.78|25945.03|25865.03|25941.78|25861.78|9
1734315160000|2024-12-16 02:12:40|25941.53|25861.53|25942.98|25862.98|25942.98|25862.98|25941.53|25861.53|10
1734315170000|2024-12-16 02:12:50|25942.05|25862.05|25939.05|25859.05|25942.05|25862.05|25938.72|25858.72|10
1734315180000|2024-12-16 02:13:00|25938.87|25858.87|25937.39|25857.39|25939.3|25859.3|25937.39|25857.39|10
1734315190000|2024-12-16 02:13:10|25938.25|25858.25|25936.92|25856.92|25938.25|25858.25|25935.93|25855.93|10
1734315200000|2024-12-16 02:13:20|25936.34|25856.34|25935.31|25855.31|25936.52|25856.52|25934.96|25854.96|9
1734315210000|2024-12-16 02:13:30|25934.83|25854.83|25932.17|25852.17|25935.06|25855.06|25931.77|25851.77|10
1734315220000|2024-12-16 02:13:40|25932.28|25852.28|25930.07|25850.07|25933.34|25853.34|25929.88|25849.88|10
1734315230000|2024-12-16 02:13:50|25930.05|25850.05|25927.64|25847.64|25930.05|25850.05|25927.64|25847.64|9
1734315240000|2024-12-16 02:14:00|25927.71|25847.71|25928.12|25848.12|25929.01|25849.01|25927.66|25847.66|10
1734315250000|2024-12-16 02:14:10|25928.07|25848.07|25927.95|25847.95|25928.07|25848.07|25927.12|25847.12|9
1734315260000|2024-12-16 02:14:20|25927.99|25847.99|25928.25|25848.25|25928.25|25848.25|25927.5|25847.5|9
1734315270000|2024-12-16 02:14:30|25928.16|25848.16|25928.78|25848.78|25928.89|25848.89|25928.16|25848.16|9
1734315280000|2024-12-16 02:14:40|25928.83|25848.83|25927.63|25847.63|25928.83|25848.83|25927.63|25847.63|10
1734315290000|2024-12-16 02:14:50|25927.67|25847.67|25922.88|25842.88|25927.67|25847.67|25922.88|25842.88|10
1734315300000|2024-12-16 02:15:00|25921.28|25841.28|25919.28|25839.28|25921.89|25841.89|25919.2|25839.2|10
1734315310000|2024-12-16 02:15:10|25923.41|25843.41|25923.87|25843.87|25923.87|25843.87|25923.25|25843.25|9
1734315320000|2024-12-16 02:15:20|25922.97|25842.97|25922.76|25842.76|25923.02|25843.02|25921.98|25841.98|9
1734315330000|2024-12-16 02:15:30|25922.58|25842.58|25920.46|25840.46|25922.58|25842.58|25919.87|25839.87|10
1734315340000|2024-12-16 02:15:40|25920.08|25840.08|25918.58|25838.58|25920.08|25840.08|25918.58|25838.58|10
1734315350000|2024-12-16 02:15:50|25918.52|25838.52|25913.77|25833.77|25918.52|25838.52|25913.77|25833.77|10
1734315360000|2024-12-16 02:16:00|25913.51|25833.51|25910.53|25830.53|25913.51|25833.51|25910.53|25830.53|10
1734315370000|2024-12-16 02:16:10|25905.07|25825.07|25904.49|25824.49|25905.31|25825.31|25904.34|25824.34|9
1734315380000|2024-12-16 02:16:20|25903.66|25823.66|25902.56|25822.56|25903.68|25823.68|25902.56|25822.56|10
1734315390000|2024-12-16 02:16:30|25901.64|25821.64|25898.17|25818.17|25901.64|25821.64|25898.17|25818.17|10
1734315400000|2024-12-16 02:16:40|25896.59|25816.59|25894.83|25814.83|25896.59|25816.59|25894.83|25814.83|10
1734315410000|2024-12-16 02:16:50|25894.72|25814.72|25891.6|25811.6|25894.72|25814.72|25891.6|25811.6|10
1734315420000|2024-12-16 02:17:00|25891.95|25811.95|25885.62|25805.62|25891.95|25811.95|25885.62|25805.62|10
1734315430000|2024-12-16 02:17:10|25885.58|25805.58|25883.92|25803.92|25885.88|25805.88|25883.92|25803.92|10
1734315440000|2024-12-16 02:17:20|25884.27|25804.27|25870.15|25790.15|25884.27|25804.27|25869.52|25789.52|10
1734315450000|2024-12-16 02:17:30|25869.19|25789.19|25866.57|25786.57|25869.19|25789.19|25866.57|25786.57|10
1734315460000|2024-12-16 02:17:40|25865.16|25785.16|25860.57|25780.57|25865.16|25785.16|25860.57|25780.57|10
1734315470000|2024-12-16 02:17:50|25860.04|25780.04|25854.44|25774.44|25860.04|25780.04|25854.44|25774.44|10
1734315480000|2024-12-16 02:18:00|25854.01|25774.01|25856.45|25776.45|25856.52|25776.52|25853.98|25773.98|10
1734315490000|2024-12-16 02:18:10|25856.35|25776.35|25855.36|25775.36|25857.59|25777.59|25855.36|25775.36|10
1734315500000|2024-12-16 02:18:20|25854.67|25774.67|25849.81|25769.81|25854.67|25774.67|25849.81|25769.81|10
1734315510000|2024-12-16 02:18:30|25848.74|25768.74|25847.41|25767.41|25848.74|25768.74|25847.41|25767.41|10
1734315520000|2024-12-16 02:18:40|25847.34|25767.34|25841.16|25761.16|25847.34|25767.34|25841.16|25761.16|10
1734315530000|2024-12-16 02:18:50|25840.86|25760.86|25838.51|25758.51|25843.18|25763.18|25838.51|25758.51|10
1734315540000|2024-12-16 02:19:00|25838.64|25758.64|25838.23|25758.23|25839.37|25759.37|25838.23|25758.23|10
1734315550000|2024-12-16 02:19:10|25838.08|25758.08|25836.97|25756.97|25838.46|25758.46|25836.93|25756.93|9
1734315560000|2024-12-16 02:19:20|25836.94|25756.94|25844.67|25764.67|25844.67|25764.67|25836.94|25756.94|10
1734315570000|2024-12-16 02:19:30|25845.25|25765.25|25845.53|25765.53|25845.7|25765.7|25845.11|25765.11|10
1734315580000|2024-12-16 02:19:40|25845.15|25765.15|25843.56|25763.56|25845.15|25765.15|25843.42|25763.42|10
1734315590000|2024-12-16 02:19:50|25843.46|25763.46|25843.74|25763.74|25843.74|25763.74|25842.69|25762.69|10
1734315600000|2024-12-16 02:20:00|25843.19|25763.19|25848.35|25768.35|25848.35|25768.35|25843.09|25763.09|10
1734315610000|2024-12-16 02:20:10|25849.71|25769.71|25855.05|25775.05|25855.05|25775.05|25849.71|25769.71|10
1734315620000|2024-12-16 02:20:20|25856.63|25776.63|25857.46|25777.46|25858.51|25778.51|25856.63|25776.63|10
1734315630000|2024-12-16 02:20:30|25858.45|25778.45|25854.89|25774.89|25858.45|25778.45|25854.68|25774.68|10
1734315640000|2024-12-16 02:20:40|25854.47|25774.47|25851.72|25771.72|25854.47|25774.47|25850.75|25770.75|10
1734315650000|2024-12-16 02:20:50|25850.72|25770.72|25846.17|25766.17|25850.72|25770.72|25846.17|25766.17|10
1734315660000|2024-12-16 02:21:00|25845.84|25765.84|25849.87|25769.87|25849.9|25769.9|25845.84|25765.84|9
1734315670000|2024-12-16 02:21:10|25849.95|25769.95|25851.71|25771.71|25854.4|25774.4|25849.95|25769.95|10
1734315680000|2024-12-16 02:21:20|25852.3|25772.3|25850.52|25770.52|25852.3|25772.3|25850.5|25770.5|10
1734315690000|2024-12-16 02:21:30|25851.4|25771.4|25855.85|25775.85|25855.85|25775.85|25851.4|25771.4|10
1734315700000|2024-12-16 02:21:40|25855.81|25775.81|25858.65|25778.65|25858.65|25778.65|25855.61|25775.61|10
1734315710000|2024-12-16 02:21:50|25858.55|25778.55|25858.81|25778.81|25859.1|25779.1|25857.93|25777.93|10
1734315720000|2024-12-16 02:22:00|25858.38|25778.38|25858.99|25778.99|25859.29|25779.29|25858.37|25778.37|10
1734315730000|2024-12-16 02:22:10|25858.34|25778.34|25857.48|25777.48|25858.34|25778.34|25856.75|25776.75|10
1734315740000|2024-12-16 02:22:20|25857.46|25777.46|25854.47|25774.47|25857.46|25777.46|25854.22|25774.22|10
1734315750000|2024-12-16 02:22:30|25853.24|25773.24|25857.57|25777.57|25858.3|25778.3|25853.07|25773.07|10
1734315760000|2024-12-16 02:22:40|25857.65|25777.65|25853.3|25773.3|25857.65|25777.65|25853.3|25773.3|10
1734315770000|2024-12-16 02:22:50|25852.84|25772.84|25848.15|25768.15|25852.84|25772.84|25848.15|25768.15|10
1734315780000|2024-12-16 02:23:00|25848.51|25768.51|25832.8|25752.8|25848.51|25768.51|25832.5|25752.5|10
1734315790000|2024-12-16 02:23:10|25832.91|25752.91|25825.17|25745.17|25832.91|25752.91|25825.17|25745.17|10
1734315800000|2024-12-16 02:23:20|25824.84|25744.84|25812.27|25732.27|25824.84|25744.84|25812.27|25732.27|10
1734315810000|2024-12-16 02:23:30|25811.09|25731.09|25807.21|25727.21|25811.09|25731.09|25807.21|25727.21|10
1734315820000|2024-12-16 02:23:40|25806.99|25726.99|25793.16|25713.16|25806.99|25726.99|25793.16|25713.16|10
1734315830000|2024-12-16 02:23:50|25789.79|25709.79|25786.3|25706.3|25790.74|25710.74|25784.71|25704.71|10
1734315840000|2024-12-16 02:24:00|25786.75|25706.75|25786.87|25706.87|25788.76|25708.76|25786.75|25706.75|10
1734315850000|2024-12-16 02:24:10|25786.99|25706.99|25786.57|25706.57|25788.31|25708.31|25786.57|25706.57|10
1734315860000|2024-12-16 02:24:20|25784.38|25704.38|25777.82|25697.82|25784.38|25704.38|25777.82|25697.82|10
1734315870000|2024-12-16 02:24:30|25775.76|25695.76|25774.99|25694.99|25775.76|25695.76|25773.49|25693.49|10
1734315880000|2024-12-16 02:24:40|25774.96|25694.96|25770.14|25690.14|25774.96|25694.96|25769.69|25689.69|10
1734315890000|2024-12-16 02:24:50|25770.15|25690.15|25775.88|25695.88|25775.88|25695.88|25769.89|25689.89|10
1734315900000|2024-12-16 02:25:00|25775.61|25695.61|25766.99|25686.99|25776.34|25696.34|25766.99|25686.99|10
1734315910000|2024-12-16 02:25:10|25768.61|25688.61|25769.39|25689.39|25770.77|25690.77|25768.61|25688.61|10
1734315920000|2024-12-16 02:25:20|25769.21|25689.21|25765.31|25685.31|25769.21|25689.21|25765.31|25685.31|10
1734315930000|2024-12-16 02:25:30|25765.08|25685.08|25768.93|25688.93|25768.93|25688.93|25764.84|25684.84|10
1734315940000|2024-12-16 02:25:40|25770.16|25690.16|25775.68|25695.68|25775.68|25695.68|25770.16|25690.16|10
1734315950000|2024-12-16 02:25:50|25776.91|25696.91|25779.02|25699.02|25779.02|25699.02|25776.39|25696.39|10
1734315960000|2024-12-16 02:26:00|25779.3|25699.3|25775.72|25695.72|25781.05|25701.05|25775.72|25695.72|10
1734315970000|2024-12-16 02:26:10|25775.9|25695.9|25768.13|25688.13|25775.9|25695.9|25768.13|25688.13|9
1734315980000|2024-12-16 02:26:20|25766.9|25686.9|25765.18|25685.18|25766.98|25686.98|25763.56|25683.56|10
1734315990000|2024-12-16 02:26:30|25766.83|25686.83|25767.85|25687.85|25768.78|25688.78|25766.65|25686.65|9
1734316000000|2024-12-16 02:26:40|25766.63|25686.63|25767.11|25687.11|25768.41|25688.41|25766.63|25686.63|10
1734316010000|2024-12-16 02:26:50|25766.51|25686.51|25760.85|25680.85|25766.51|25686.51|25760.85|25680.85|10
1734316020000|2024-12-16 02:27:00|25760.03|25680.03|25760.66|25680.66|25762.05|25682.05|25759.95|25679.95|10
1734316030000|2024-12-16 02:27:10|25761.41|25681.41|25767.46|25687.46|25767.46|25687.46|25761.41|25681.41|10
1734316040000|2024-12-16 02:27:20|25767.92|25687.92|25764.51|25684.51|25767.92|25687.92|25764.51|25684.51|10
1734316050000|2024-12-16 02:27:30|25764.65|25684.65|25760.15|25680.15|25764.93|25684.93|25758.92|25678.92|10
1734316060000|2024-12-16 02:27:40|25760.68|25680.68|25767.64|25687.64|25767.64|25687.64|25760.51|25680.51|10
1734316070000|2024-12-16 02:27:50|25767.84|25687.84|25760.53|25680.53|25767.84|25687.84|25760.41|25680.41|10
1734316080000|2024-12-16 02:28:00|25760.56|25680.56|25759.44|25679.44|25761.1|25681.1|25759.44|25679.44|10
1734316090000|2024-12-16 02:28:10|25758.11|25678.11|25749.01|25669.01|25758.11|25678.11|25749.01|25669.01|10
1734316100000|2024-12-16 02:28:20|25748.52|25668.52|25744.43|25664.43|25748.52|25668.52|25744.41|25664.41|10
1734316110000|2024-12-16 02:28:30|25744.76|25664.76|25742.68|25662.68|25744.91|25664.91|25742.68|25662.68|10
1734316120000|2024-12-16 02:28:40|25742.03|25662.03|25739.84|25659.84|25742.03|25662.03|25739.38|25659.38|10
1734316130000|2024-12-16 02:28:50|25741.21|25661.21|25743.26|25663.26|25744.28|25664.28|25741.21|25661.21|9
1734316140000|2024-12-16 02:29:00|25743.3|25663.3|25737.6|25657.6|25743.88|25663.88|25737.6|25657.6|10
1734316150000|2024-12-16 02:29:10|25736.18|25656.18|25738.29|25658.29|25738.34|25658.34|25736.18|25656.18|10
1734316160000|2024-12-16 02:29:20|25738.61|25658.61|25739.08|25659.08|25739.1|25659.1|25736.05|25656.05|10
1734316170000|2024-12-16 02:29:30|25738.83|25658.83|25738.38|25658.38|25738.85|25658.85|25737.19|25657.19|9
1734316180000|2024-12-16 02:29:40|25735|25655|25733.38|25653.38|25735|25655|25733.01|25653.01|9
1734316190000|2024-12-16 02:29:50|25733.47|25653.47|25732.46|25652.46|25733.6|25653.6|25732.27|25652.27|10
1734316200000|2024-12-16 02:30:00|25732.71|25652.71|25733.67|25653.67|25735.28|25655.28|25732.71|25652.71|10
1734316210000|2024-12-16 02:30:10|25734.68|25654.68|25729.92|25649.92|25734.68|25654.68|25729.92|25649.92|10
1734316220000|2024-12-16 02:30:20|25728.38|25648.38|25729.9|25649.9|25730.19|25650.19|25727.02|25647.02|9
1734316230000|2024-12-16 02:30:30|25725.96|25645.96|25723.1|25643.1|25725.99|25645.99|25723.1|25643.1|10
1734316240000|2024-12-16 02:30:40|25723.35|25643.35|25723.93|25643.93|25723.93|25643.93|25721.27|25641.27|10
1734316250000|2024-12-16 02:30:50|25724.1|25644.1|25726.6|25646.6|25726.6|25646.6|25724.1|25644.1|10
1734316260000|2024-12-16 02:31:00|25726.76|25646.76|25732.72|25652.72|25732.72|25652.72|25726.58|25646.58|10
1734316270000|2024-12-16 02:31:10|25732.95|25652.95|25747.51|25667.51|25747.51|25667.51|25732.95|25652.95|10
1734316280000|2024-12-16 02:31:20|25749.47|25669.47|25758.72|25678.72|25758.72|25678.72|25749.47|25669.47|10
1734316290000|2024-12-16 02:31:30|25762.76|25682.76|25768.69|25688.69|25768.79|25688.79|25762.76|25682.76|10
1734316300000|2024-12-16 02:31:40|25769.65|25689.65|25774.42|25694.42|25774.42|25694.42|25769.65|25689.65|10
1734316310000|2024-12-16 02:31:50|25775.7|25695.7|25777.82|25697.82|25777.82|25697.82|25775.4|25695.4|10
1734316320000|2024-12-16 02:32:00|25777.95|25697.95|25783.54|25703.54|25783.54|25703.54|25777.87|25697.87|10
1734316330000|2024-12-16 02:32:10|25783.57|25703.57|25783.13|25703.13|25783.6|25703.6|25781.85|25701.85|10
1734316340000|2024-12-16 02:32:20|25783.48|25703.48|25782.74|25702.74|25783.48|25703.48|25782.74|25702.74|10
1734316350000|2024-12-16 02:32:30|25782.98|25702.98|25784.12|25704.12|25784.71|25704.71|25779.19|25699.19|10
1734316360000|2024-12-16 02:32:40|25784.75|25704.75|25788.11|25708.11|25788.11|25708.11|25784.64|25704.64|10
1734316370000|2024-12-16 02:32:50|25787.96|25707.96|25791.69|25711.69|25791.78|25711.78|25787.96|25707.96|10
1734316380000|2024-12-16 02:33:00|25790.69|25710.69|25786.9|25706.9|25790.69|25710.69|25785.43|25705.43|10
1734316390000|2024-12-16 02:33:10|25786.94|25706.94|25784.72|25704.72|25788.69|25708.69|25784.72|25704.72|10
1734316400000|2024-12-16 02:33:20|25784.22|25704.22|25783.85|25703.85|25785.74|25705.74|25783.85|25703.85|10
1734316410000|2024-12-16 02:33:30|25783.86|25703.86|25783.64|25703.64|25785.17|25705.17|25783.64|25703.64|10
1734316420000|2024-12-16 02:33:40|25783.89|25703.89|25780.3|25700.3|25783.89|25703.89|25780.3|25700.3|10
1734316430000|2024-12-16 02:33:50|25779.73|25699.73|25780.98|25700.98|25780.98|25700.98|25779.73|25699.73|9
1734316440000|2024-12-16 02:34:00|25781.05|25701.05|25787.13|25707.13|25787.13|25707.13|25781.02|25701.02|9
1734316450000|2024-12-16 02:34:10|25788.57|25708.57|25790.8|25710.8|25790.8|25710.8|25788.57|25708.57|10
1734316460000|2024-12-16 02:34:20|25790.25|25710.25|25792.4|25712.4|25792.4|25712.4|25790.25|25710.25|10
1734316470000|2024-12-16 02:34:30|25792.43|25712.43|25793.9|25713.9|25793.9|25713.9|25792.43|25712.43|10
1734316480000|2024-12-16 02:34:40|25793.85|25713.85|25795.61|25715.61|25795.61|25715.61|25793.85|25713.85|10
1734316490000|2024-12-16 02:34:50|25795.02|25715.02|25796.03|25716.03|25796.17|25716.17|25794.93|25714.93|10
1734316500000|2024-12-16 02:35:00|25796.15|25716.15|25802.6|25722.6|25802.64|25722.64|25796.15|25716.15|9
1734316510000|2024-12-16 02:35:10|25803.69|25723.69|25802.83|25722.83|25803.69|25723.69|25801.95|25721.95|10
1734316520000|2024-12-16 02:35:20|25802.14|25722.14|25800.63|25720.63|25802.35|25722.35|25800.3|25720.3|10
1734316530000|2024-12-16 02:35:30|25801.31|25721.31|25802.26|25722.26|25802.65|25722.65|25801.31|25721.31|10
1734316540000|2024-12-16 02:35:40|25801.36|25721.36|25801.49|25721.49|25801.89|25721.89|25801.32|25721.32|8
1734316550000|2024-12-16 02:35:50|25801.42|25721.42|25802.75|25722.75|25802.77|25722.77|25801.42|25721.42|9
1734316560000|2024-12-16 02:36:00|25805.99|25725.99|25801.36|25721.36|25805.99|25725.99|25800.52|25720.52|10
1734316570000|2024-12-16 02:36:10|25801.35|25721.35|25800.7|25720.7|25803.1|25723.1|25800.7|25720.7|10
1734316580000|2024-12-16 02:36:20|25800.05|25720.05|25796.51|25716.51|25800.05|25720.05|25796.05|25716.05|9
1734316590000|2024-12-16 02:36:30|25797.85|25717.85|25803.52|25723.52|25803.52|25723.52|25797.85|25717.85|10
1734316600000|2024-12-16 02:36:40|25803.99|25723.99|25804.51|25724.51|25805.61|25725.61|25803.5|25723.5|10
1734316610000|2024-12-16 02:36:50|25804.36|25724.36|25805.63|25725.63|25806.76|25726.76|25804.21|25724.21|10
1734316620000|2024-12-16 02:37:00|25805.41|25725.41|25807.92|25727.92|25807.92|25727.92|25804.32|25724.32|10
1734316630000|2024-12-16 02:37:10|25807.55|25727.55|25809.48|25729.48|25809.56|25729.56|25807.43|25727.43|10
1734316640000|2024-12-16 02:37:20|25809.57|25729.57|25808.96|25728.96|25810.46|25730.46|25808.7|25728.7|10
1734316650000|2024-12-16 02:37:30|25808.75|25728.75|25812.72|25732.72|25812.72|25732.72|25808.63|25728.63|10
1734316660000|2024-12-16 02:37:40|25812.76|25732.76|25812.17|25732.17|25812.76|25732.76|25811.38|25731.38|10
1734316670000|2024-12-16 02:37:50|25812.19|25732.19|25817.69|25737.69|25817.69|25737.69|25812.19|25732.19|9
1734316680000|2024-12-16 02:38:00|25817.2|25737.2|25817.2|25737.2|25817.38|25737.38|25816.88|25736.88|10
1734316690000|2024-12-16 02:38:10|25817.26|25737.26|25815.71|25735.71|25817.36|25737.36|25815.65|25735.65|10
1734316700000|2024-12-16 02:38:20|25814.76|25734.76|25818.14|25738.14|25818.14|25738.14|25814.76|25734.76|9
1734316710000|2024-12-16 02:38:30|25818.78|25738.78|25818.14|25738.14|25819.64|25739.64|25818.14|25738.14|10
1734316720000|2024-12-16 02:38:40|25818.82|25738.82|25816.68|25736.68|25818.82|25738.82|25816.68|25736.68|9
1734316730000|2024-12-16 02:38:50|25816.49|25736.49|25815.51|25735.51|25816.84|25736.84|25815.22|25735.22|10
1734316740000|2024-12-16 02:39:00|25815.76|25735.76|25818.22|25738.22|25818.22|25738.22|25815.76|25735.76|10
1734316750000|2024-12-16 02:39:10|25818.59|25738.59|25817.2|25737.2|25818.87|25738.87|25817.2|25737.2|10
1734316760000|2024-12-16 02:39:20|25817.45|25737.45|25816.67|25736.67|25817.45|25737.45|25815.9|25735.9|10
1734316770000|2024-12-16 02:39:30|25817.01|25737.01|25816.26|25736.26|25817.11|25737.11|25816.25|25736.25|10
1734316780000|2024-12-16 02:39:40|25816.1|25736.1|25813.67|25733.67|25816.88|25736.88|25813.63|25733.63|10
1734316790000|2024-12-16 02:39:50|25813.64|25733.64|25808.96|25728.96|25813.64|25733.64|25808.96|25728.96|9
1734316800000|2024-12-16 02:40:00|25808.45|25728.45|25807.99|25727.99|25808.45|25728.45|25806.39|25726.39|9
1734316810000|2024-12-16 02:40:10|25808.19|25728.19|25804.48|25724.48|25808.62|25728.62|25804.48|25724.48|10
1734316820000|2024-12-16 02:40:20|25802.25|25722.25|25806.79|25726.79|25806.79|25726.79|25802.18|25722.18|10
1734316830000|2024-12-16 02:40:30|25806.5|25726.5|25809.03|25729.03|25809.03|25729.03|25806.5|25726.5|10
1734316840000|2024-12-16 02:40:40|25809.04|25729.04|25811.21|25731.21|25811.21|25731.21|25808.66|25728.66|10
1734316850000|2024-12-16 02:40:50|25810.86|25730.86|25806.44|25726.44|25810.89|25730.89|25806.44|25726.44|10
1734316860000|2024-12-16 02:41:00|25806.01|25726.01|25802.87|25722.87|25806.08|25726.08|25802.32|25722.32|10
1734316870000|2024-12-16 02:41:10|25804.21|25724.21|25803.79|25723.79|25805.2|25725.2|25803.79|25723.79|10
1734316880000|2024-12-16 02:41:20|25803.5|25723.5|25804.32|25724.32|25804.32|25724.32|25803.06|25723.06|10
1734316890000|2024-12-16 02:41:30|25804.62|25724.62|25803.37|25723.37|25805.26|25725.26|25803.37|25723.37|9
1734316900000|2024-12-16 02:41:40|25803.29|25723.29|25803.92|25723.92|25805.14|25725.14|25802.68|25722.68|10
1734316910000|2024-12-16 02:41:50|25803.9|25723.9|25803.22|25723.22|25804.57|25724.57|25803.22|25723.22|10
1734316920000|2024-12-16 02:42:00|25802.94|25722.94|25798.69|25718.69|25802.94|25722.94|25798.57|25718.57|10
1734316930000|2024-12-16 02:42:10|25799.34|25719.34|25803.69|25723.69|25803.88|25723.88|25799.34|25719.34|10
1734316940000|2024-12-16 02:42:20|25804.68|25724.68|25802.07|25722.07|25804.68|25724.68|25801.23|25721.23|10
1734316950000|2024-12-16 02:42:30|25801.57|25721.57|25802.98|25722.98|25803.54|25723.54|25801.57|25721.57|10
1734316960000|2024-12-16 02:42:40|25803.02|25723.02|25802.18|25722.18|25803.21|25723.21|25802.08|25722.08|10
1734316970000|2024-12-16 02:42:50|25801.35|25721.35|25800.49|25720.49|25801.35|25721.35|25799.23|25719.23|10
1734316980000|2024-12-16 02:43:00|25800.43|25720.43|25799.7|25719.7|25800.43|25720.43|25799.04|25719.04|10
1734316990000|2024-12-16 02:43:10|25799.97|25719.97|25801.22|25721.22|25801.22|25721.22|25799.97|25719.97|10
1734317000000|2024-12-16 02:43:20|25801.43|25721.43|25798.39|25718.39|25802.03|25722.03|25798.39|25718.39|10
1734317010000|2024-12-16 02:43:30|25798.95|25718.95|25796.96|25716.96|25798.95|25718.95|25796.96|25716.96|10
1734317020000|2024-12-16 02:43:40|25796.91|25716.91|25795.48|25715.48|25797.38|25717.38|25795.48|25715.48|9
1734317030000|2024-12-16 02:43:50|25794.24|25714.24|25786.31|25706.31|25794.24|25714.24|25786.31|25706.31|10
1734317040000|2024-12-16 02:44:00|25784.92|25704.92|25781.14|25701.14|25784.92|25704.92|25780.59|25700.59|10
1734317050000|2024-12-16 02:44:10|25781.33|25701.33|25780.91|25700.91|25781.86|25701.86|25780.06|25700.06|10
1734317060000|2024-12-16 02:44:20|25780.93|25700.93|25771.57|25691.57|25780.93|25700.93|25771.57|25691.57|10
1734317070000|2024-12-16 02:44:30|25770.39|25690.39|25771.94|25691.94|25771.94|25691.94|25770.33|25690.33|9
1734317080000|2024-12-16 02:44:40|25771.99|25691.99|25769.3|25689.3|25772.43|25692.43|25769.3|25689.3|10
1734317090000|2024-12-16 02:44:50|25768.86|25688.86|25769.86|25689.86|25769.86|25689.86|25767.86|25687.86|9
1734317100000|2024-12-16 02:45:00|25770.37|25690.37|25773.81|25693.81|25773.81|25693.81|25770.37|25690.37|10
1734317110000|2024-12-16 02:45:10|25775.16|25695.16|25771.67|25691.67|25775.16|25695.16|25771.67|25691.67|10
1734317120000|2024-12-16 02:45:20|25770.91|25690.91|25768.69|25688.69|25770.91|25690.91|25768.27|25688.27|10
1734317130000|2024-12-16 02:45:30|25768.81|25688.81|25773.95|25693.95|25774.05|25694.05|25766.3|25686.3|10
1734317140000|2024-12-16 02:45:40|25773.54|25693.54|25777.68|25697.68|25777.68|25697.68|25773.29|25693.29|10
1734317150000|2024-12-16 02:45:50|25779.33|25699.33|25783.43|25703.43|25783.43|25703.43|25779.33|25699.33|10
1734317160000|2024-12-16 02:46:00|25784.37|25704.37|25786.02|25706.02|25787.52|25707.52|25784.37|25704.37|10
1734317170000|2024-12-16 02:46:10|25785.94|25705.94|25784.46|25704.46|25785.94|25705.94|25783.7|25703.7|10
1734317180000|2024-12-16 02:46:20|25783.99|25703.99|25786.29|25706.29|25786.29|25706.29|25783.99|25703.99|9
1734317190000|2024-12-16 02:46:30|25786.38|25706.38|25785.13|25705.13|25786.38|25706.38|25784.99|25704.99|10
1734317200000|2024-12-16 02:46:40|25785.09|25705.09|25786.16|25706.16|25787.03|25707.03|25785.09|25705.09|10
1734317210000|2024-12-16 02:46:50|25786.54|25706.54|25787.01|25707.01|25787.09|25707.09|25785.93|25705.93|10
1734317220000|2024-12-16 02:47:00|25787.34|25707.34|25782.52|25702.52|25787.67|25707.67|25782.52|25702.52|10
1734317230000|2024-12-16 02:47:10|25782.11|25702.11|25776.76|25696.76|25782.11|25702.11|25776.76|25696.76|10
1734317240000|2024-12-16 02:47:20|25776.51|25696.51|25779.53|25699.53|25779.53|25699.53|25776.51|25696.51|10
1734317250000|2024-12-16 02:47:30|25779.58|25699.58|25778.33|25698.33|25780.21|25700.21|25778.33|25698.33|10
1734317260000|2024-12-16 02:47:40|25778.18|25698.18|25776.44|25696.44|25778.92|25698.92|25776.33|25696.33|10
1734317270000|2024-12-16 02:47:50|25777.4|25697.4|25776.23|25696.23|25777.67|25697.67|25776.15|25696.15|10
1734317280000|2024-12-16 02:48:00|25776.41|25696.41|25765.12|25685.12|25776.51|25696.51|25765.12|25685.12|10
1734317290000|2024-12-16 02:48:10|25765.2|25685.2|25762.18|25682.18|25765.2|25685.2|25762.15|25682.15|10
1734317300000|2024-12-16 02:48:20|25761.68|25681.68|25750.83|25670.83|25762.02|25682.02|25750.83|25670.83|10
1734317310000|2024-12-16 02:48:30|25749.55|25669.55|25752.57|25672.57|25753.3|25673.3|25749.55|25669.55|10
1734317320000|2024-12-16 02:48:40|25753.17|25673.17|25753.77|25673.77|25754.51|25674.51|25753.17|25673.17|10
1734317330000|2024-12-16 02:48:50|25753.53|25673.53|25756.33|25676.33|25756.33|25676.33|25753.27|25673.27|10
1734317340000|2024-12-16 02:49:00|25757.35|25677.35|25761.32|25681.32|25761.32|25681.32|25757.35|25677.35|9
1734317350000|2024-12-16 02:49:10|25760.97|25680.97|25759.99|25679.99|25761.47|25681.47|25759.99|25679.99|10
1734317360000|2024-12-16 02:49:20|25759.84|25679.84|25758.11|25678.11|25761.77|25681.77|25758.11|25678.11|10
1734317370000|2024-12-16 02:49:30|25757.74|25677.74|25753.8|25673.8|25757.74|25677.74|25753.8|25673.8|10
1734317380000|2024-12-16 02:49:40|25754.01|25674.01|25753|25673|25754.46|25674.46|25752.71|25672.71|9
1734317390000|2024-12-16 02:49:50|25753.05|25673.05|25750.21|25670.21|25753.16|25673.16|25750.21|25670.21|10
1734317400000|2024-12-16 02:50:00|25749.89|25669.89|25741.9|25661.9|25750.21|25670.21|25741.9|25661.9|10
1734317410000|2024-12-16 02:50:10|25740.79|25660.79|25736.06|25656.06|25740.79|25660.79|25735.73|25655.73|10
1734317420000|2024-12-16 02:50:20|25735.61|25655.61|25729.94|25649.94|25735.61|25655.61|25729.94|25649.94|10
1734317430000|2024-12-16 02:50:30|25729.71|25649.71|25727.72|25647.72|25729.71|25649.71|25727.21|25647.21|10
1734317440000|2024-12-16 02:50:40|25727.92|25647.92|25729.26|25649.26|25729.26|25649.26|25727.66|25647.66|10
1734317450000|2024-12-16 02:50:50|25729.9|25649.9|25728.95|25648.95|25730.75|25650.75|25728.95|25648.95|10
1734317460000|2024-12-16 02:51:00|25729.22|25649.22|25730.79|25650.79|25730.79|25650.79|25728.69|25648.69|10
1734317470000|2024-12-16 02:51:10|25731.69|25651.69|25729.16|25649.16|25733.94|25653.94|25729.16|25649.16|10
1734317480000|2024-12-16 02:51:20|25728.99|25648.99|25730.48|25650.48|25730.81|25650.81|25728.84|25648.84|9
1734317490000|2024-12-16 02:51:30|25730.55|25650.55|25724.96|25644.96|25730.98|25650.98|25724.96|25644.96|10
1734317500000|2024-12-16 02:51:40|25725.31|25645.31|25724.52|25644.52|25725.31|25645.31|25724.15|25644.15|9
1734317510000|2024-12-16 02:51:50|25724.99|25644.99|25726.1|25646.1|25727.03|25647.03|25724.99|25644.99|10
1734317520000|2024-12-16 02:52:00|25726.4|25646.4|25726.72|25646.72|25726.72|25646.72|25724.61|25644.61|10
1734317530000|2024-12-16 02:52:10|25727.07|25647.07|25723.31|25643.31|25727.81|25647.81|25723.31|25643.31|10
1734317540000|2024-12-16 02:52:20|25723.41|25643.41|25724.84|25644.84|25724.84|25644.84|25723.12|25643.12|10
1734317550000|2024-12-16 02:52:30|25724.3|25644.3|25721.94|25641.94|25724.72|25644.72|25721.94|25641.94|9
1734317560000|2024-12-16 02:52:40|25721.54|25641.54|25722.09|25642.09|25722.29|25642.29|25721.04|25641.04|10
1734317570000|2024-12-16 02:52:50|25722.07|25642.07|25722.66|25642.66|25722.66|25642.66|25721.21|25641.21|10
1734317580000|2024-12-16 02:53:00|25723.32|25643.32|25722.59|25642.59|25723.36|25643.36|25721.64|25641.64|10
1734317590000|2024-12-16 02:53:10|25722.68|25642.68|25728.98|25648.98|25728.98|25648.98|25722.68|25642.68|10
1734317600000|2024-12-16 02:53:20|25728.35|25648.35|25724.07|25644.07|25728.58|25648.58|25724.07|25644.07|10
1734317610000|2024-12-16 02:53:30|25724.24|25644.24|25725.42|25645.42|25725.69|25645.69|25724.24|25644.24|9
1734317620000|2024-12-16 02:53:40|25725.28|25645.28|25725.15|25645.15|25725.28|25645.28|25724.73|25644.73|9
1734317630000|2024-12-16 02:53:50|25724.54|25644.54|25725.37|25645.37|25725.37|25645.37|25723.46|25643.46|10
1734317640000|2024-12-16 02:54:00|25725.88|25645.88|25725.72|25645.72|25726.41|25646.41|25725.71|25645.71|9
1734317650000|2024-12-16 02:54:10|25725.32|25645.32|25726.12|25646.12|25726.88|25646.88|25725.32|25645.32|10
1734317660000|2024-12-16 02:54:20|25726.41|25646.41|25726.97|25646.97|25726.97|25646.97|25725.42|25645.42|10
1734317670000|2024-12-16 02:54:30|25727.46|25647.46|25728.13|25648.13|25728.13|25648.13|25726.65|25646.65|10
1734317680000|2024-12-16 02:54:40|25728.3|25648.3|25729.37|25649.37|25729.43|25649.43|25728.19|25648.19|10
1734317690000|2024-12-16 02:54:50|25729.39|25649.39|25735.51|25655.51|25735.51|25655.51|25728.87|25648.87|9
1734317700000|2024-12-16 02:55:00|25735.2|25655.2|25743.95|25663.95|25743.95|25663.95|25735.2|25655.2|10
1734317710000|2024-12-16 02:55:10|25745.08|25665.08|25746.88|25666.88|25747.96|25667.96|25745.08|25665.08|10
1734317720000|2024-12-16 02:55:20|25746.22|25666.22|25749.09|25669.09|25749.09|25669.09|25745.8|25665.8|10
1734317730000|2024-12-16 02:55:30|25750.05|25670.05|25749.57|25669.57|25750.47|25670.47|25749.57|25669.57|10
1734317740000|2024-12-16 02:55:40|25749.21|25669.21|25750.26|25670.26|25750.77|25670.77|25748.54|25668.54|10
1734317750000|2024-12-16 02:55:50|25750.16|25670.16|25750.78|25670.78|25750.78|25670.78|25749.48|25669.48|10
1734317760000|2024-12-16 02:56:00|25750.41|25670.41|25745.92|25665.92|25750.41|25670.41|25745.92|25665.92|10
1734317770000|2024-12-16 02:56:10|25745.37|25665.37|25745.02|25665.02|25745.37|25665.37|25741.41|25661.41|10
1734317780000|2024-12-16 02:56:20|25745.21|25665.21|25744.39|25664.39|25745.21|25665.21|25743.14|25663.14|10
1734317790000|2024-12-16 02:56:30|25743.66|25663.66|25745.6|25665.6|25746.14|25666.14|25743.66|25663.66|10
1734317800000|2024-12-16 02:56:40|25746.06|25666.06|25745.13|25665.13|25746.06|25666.06|25745.13|25665.13|10
1734317810000|2024-12-16 02:56:50|25744.5|25664.5|25744.31|25664.31|25744.85|25664.85|25742.83|25662.83|10
1734317820000|2024-12-16 02:57:00|25748.73|25668.73|25747.65|25667.65|25748.79|25668.79|25747.07|25667.07|10
1734317830000|2024-12-16 02:57:10|25747.66|25667.66|25743.12|25663.12|25747.69|25667.69|25743.12|25663.12|10
1734317840000|2024-12-16 02:57:20|25742.77|25662.77|25742.46|25662.46|25743.05|25663.05|25742.46|25662.46|10
1734317850000|2024-12-16 02:57:30|25744.46|25664.46|25744.47|25664.47|25745.89|25665.89|25744.26|25664.26|10
1734317860000|2024-12-16 02:57:40|25744.48|25664.48|25744.46|25664.46|25744.48|25664.48|25744.14|25664.14|10
1734317870000|2024-12-16 02:57:50|25744.48|25664.48|25750.36|25670.36|25750.36|25670.36|25744.27|25664.27|9
1734317880000|2024-12-16 02:58:00|25750.95|25670.95|25748.45|25668.45|25751.12|25671.12|25748.45|25668.45|10
1734317890000|2024-12-16 02:58:10|25747.74|25667.74|25750.1|25670.1|25750.14|25670.14|25747.74|25667.74|10
1734317900000|2024-12-16 02:58:20|25751.58|25671.58|25751.35|25671.35|25753.77|25673.77|25751.35|25671.35|8
1734317910000|2024-12-16 02:58:30|25750.86|25670.86|25747.14|25667.14|25750.86|25670.86|25747.14|25667.14|10
1734317920000|2024-12-16 02:58:40|25746.99|25666.99|25747.67|25667.67|25747.68|25667.68|25746.74|25666.74|10
1734317930000|2024-12-16 02:58:50|25747.18|25667.18|25747.74|25667.74|25747.74|25667.74|25746.25|25666.25|9
1734317940000|2024-12-16 02:59:00|25747.76|25667.76|25747.89|25667.89|25747.94|25667.94|25747.6|25667.6|10
1734317950000|2024-12-16 02:59:10|25747.1|25667.1|25747.75|25667.75|25747.86|25667.86|25746.78|25666.78|10
1734317960000|2024-12-16 02:59:20|25746.76|25666.76|25746.75|25666.75|25747.34|25667.34|25746.62|25666.62|10
1734317970000|2024-12-16 02:59:30|25747.01|25667.01|25747.26|25667.26|25747.51|25667.51|25746.53|25666.53|10
1734317980000|2024-12-16 02:59:40|25747.52|25667.52|25747.37|25667.37|25748.22|25668.22|25747.36|25667.36|10
1734317990000|2024-12-16 02:59:50|25747.29|25667.29|25742.01|25662.01|25749.36|25669.36|25741.5|25661.5|10
1734318000000|2024-12-16 03:00:00|25741.25|25661.25|25739.69|25659.69|25741.25|25661.25|25739.58|25659.58|10
1734318010000|2024-12-16 03:00:10|25739.89|25659.89|25739.46|25659.46|25739.93|25659.93|25738.03|25658.03|10
1734318020000|2024-12-16 03:00:20|25739.93|25659.93|25744.68|25664.68|25744.96|25664.96|25739.93|25659.93|10
1734318030000|2024-12-16 03:00:30|25745.74|25665.74|25754.55|25674.55|25754.77|25674.77|25745.74|25665.74|10
1734318040000|2024-12-16 03:00:40|25761.7|25681.7|25759.45|25679.45|25761.97|25681.97|25759.45|25679.45|10
1734318050000|2024-12-16 03:00:50|25758.96|25678.96|25754.4|25674.4|25758.96|25678.96|25754.4|25674.4|9
1734318060000|2024-12-16 03:01:00|25753.47|25673.47|25743.77|25663.77|25753.47|25673.47|25743.77|25663.77|10
1734318070000|2024-12-16 03:01:10|25744.36|25664.36|25745.8|25665.8|25745.95|25665.95|25744.33|25664.33|10
1734318080000|2024-12-16 03:01:20|25745.95|25665.95|25753.23|25673.23|25753.45|25673.45|25745.95|25665.95|10
1734318090000|2024-12-16 03:01:30|25752.98|25672.98|25751.2|25671.2|25753.47|25673.47|25750.12|25670.12|10
1734318100000|2024-12-16 03:01:40|25750.69|25670.69|25752.85|25672.85|25753.69|25673.69|25750.69|25670.69|10
1734318110000|2024-12-16 03:01:50|25754.14|25674.14|25755.16|25675.16|25755.53|25675.53|25754.1|25674.1|10
1734318120000|2024-12-16 03:02:00|25755.18|25675.18|25757.55|25677.55|25757.95|25677.95|25755.18|25675.18|10
1734318130000|2024-12-16 03:02:10|25757.94|25677.94|25759.25|25679.25|25759.86|25679.86|25757.75|25677.75|10
1734318140000|2024-12-16 03:02:20|25759.27|25679.27|25759.12|25679.12|25759.79|25679.79|25758.18|25678.18|10
1734318150000|2024-12-16 03:02:30|25759.63|25679.63|25756.76|25676.76|25759.63|25679.63|25756.6|25676.6|10
1734318160000|2024-12-16 03:02:40|25756.66|25676.66|25758.84|25678.84|25758.84|25678.84|25756.66|25676.66|10
1734318170000|2024-12-16 03:02:50|25758.89|25678.89|25757|25677|25758.89|25678.89|25756.96|25676.96|10
1734318180000|2024-12-16 03:03:00|25758.1|25678.1|25765.08|25685.08|25765.08|25685.08|25758.1|25678.1|10
1734318190000|2024-12-16 03:03:10|25765.17|25685.17|25768.44|25688.44|25768.44|25688.44|25765.17|25685.17|10
1734318200000|2024-12-16 03:03:20|25768.68|25688.68|25769.51|25689.51|25769.51|25689.51|25768.68|25688.68|10
1734318210000|2024-12-16 03:03:30|25772.2|25692.2|25775.76|25695.76|25775.76|25695.76|25772.2|25692.2|10
1734318220000|2024-12-16 03:03:40|25775.8|25695.8|25781.31|25701.31|25781.31|25701.31|25775.77|25695.77|10
1734318230000|2024-12-16 03:03:50|25783.21|25703.21|25781.64|25701.64|25783.21|25703.21|25781.64|25701.64|10
1734318240000|2024-12-16 03:04:00|25781.63|25701.63|25780.88|25700.88|25781.63|25701.63|25780.57|25700.57|9
1734318250000|2024-12-16 03:04:10|25781.16|25701.16|25780.08|25700.08|25781.59|25701.59|25780.08|25700.08|10
1734318260000|2024-12-16 03:04:20|25780.16|25700.16|25779.25|25699.25|25780.19|25700.19|25779.25|25699.25|9
1734318270000|2024-12-16 03:04:30|25779.21|25699.21|25781.83|25701.83|25781.83|25701.83|25779.14|25699.14|9
1734318280000|2024-12-16 03:04:40|25782.27|25702.27|25784.24|25704.24|25784.72|25704.72|25782.27|25702.27|10
1734318290000|2024-12-16 03:04:50|25783.7|25703.7|25786.26|25706.26|25786.57|25706.57|25783.45|25703.45|10
1734318300000|2024-12-16 03:05:00|25786.6|25706.6|25786.01|25706.01|25786.6|25706.6|25785.87|25705.87|10
1734318310000|2024-12-16 03:05:10|25785.98|25705.98|25786.14|25706.14|25786.39|25706.39|25785.42|25705.42|10
1734318320000|2024-12-16 03:05:20|25786.06|25706.06|25783.99|25703.99|25786.06|25706.06|25783.99|25703.99|10
1734318330000|2024-12-16 03:05:30|25783.53|25703.53|25785.77|25705.77|25785.77|25705.77|25783.09|25703.09|10
1734318340000|2024-12-16 03:05:40|25785.11|25705.11|25786.21|25706.21|25786.39|25706.39|25785.11|25705.11|10
1734318350000|2024-12-16 03:05:50|25786.2|25706.2|25785.43|25705.43|25786.51|25706.51|25785.43|25705.43|10
1734318360000|2024-12-16 03:06:00|25785.56|25705.56|25787.89|25707.89|25788.17|25708.17|25785.37|25705.37|10
1734318370000|2024-12-16 03:06:10|25789.35|25709.35|25793.03|25713.03|25793.03|25713.03|25788.92|25708.92|10
1734318380000|2024-12-16 03:06:20|25793.69|25713.69|25793.75|25713.75|25794.18|25714.18|25792.73|25712.73|10
1734318390000|2024-12-16 03:06:30|25793.68|25713.68|25798.7|25718.7|25798.7|25718.7|25793.68|25713.68|10
1734318400000|2024-12-16 03:06:40|25797.48|25717.48|25794.18|25714.18|25797.48|25717.48|25794.18|25714.18|10
1734318410000|2024-12-16 03:06:50|25794.11|25714.11|25792.95|25712.95|25794.11|25714.11|25792.95|25712.95|9
1734318420000|2024-12-16 03:07:00|25792.69|25712.69|25790.37|25710.37|25793.06|25713.06|25790.17|25710.17|10
1734318430000|2024-12-16 03:07:10|25790.28|25710.28|25790.07|25710.07|25790.45|25710.45|25789.06|25709.06|10
1734318440000|2024-12-16 03:07:20|25790.36|25710.36|25789.24|25709.24|25790.58|25710.58|25789.24|25709.24|10
1734318450000|2024-12-16 03:07:30|25789.43|25709.43|25791.2|25711.2|25791.41|25711.41|25789.43|25709.43|10
1734318460000|2024-12-16 03:07:40|25790.82|25710.82|25789.08|25709.08|25790.82|25710.82|25789.08|25709.08|10
1734318470000|2024-12-16 03:07:50|25788.58|25708.58|25787.36|25707.36|25788.58|25708.58|25786.55|25706.55|10
1734318480000|2024-12-16 03:08:00|25786.35|25706.35|25779.45|25699.45|25786.65|25706.65|25779.45|25699.45|10
1734318490000|2024-12-16 03:08:10|25779.49|25699.49|25777.37|25697.37|25779.49|25699.49|25777.37|25697.37|10
1734318500000|2024-12-16 03:08:20|25777.04|25697.04|25776.04|25696.04|25777.04|25697.04|25775.88|25695.88|10
1734318510000|2024-12-16 03:08:30|25775.15|25695.15|25778.3|25698.3|25779.2|25699.2|25775.15|25695.15|10
1734318520000|2024-12-16 03:08:40|25778.22|25698.22|25774.66|25694.66|25778.92|25698.92|25774.66|25694.66|10
1734318530000|2024-12-16 03:08:50|25774.54|25694.54|25770.14|25690.14|25774.64|25694.64|25769.76|25689.76|10
1734318540000|2024-12-16 03:09:00|25770.13|25690.13|25770.87|25690.87|25770.92|25690.92|25770.13|25690.13|9
1734318550000|2024-12-16 03:09:10|25771.36|25691.36|25771.49|25691.49|25771.59|25691.59|25771.27|25691.27|10
1734318560000|2024-12-16 03:09:20|25770.65|25690.65|25766.99|25686.99|25770.65|25690.65|25766.99|25686.99|10
1734318570000|2024-12-16 03:09:30|25766.97|25686.97|25765.2|25685.2|25766.98|25686.98|25765.2|25685.2|10
1734318580000|2024-12-16 03:09:40|25764.88|25684.88|25761.6|25681.6|25764.88|25684.88|25761.6|25681.6|10
1734318590000|2024-12-16 03:09:50|25761.41|25681.41|25761.69|25681.69|25761.8|25681.8|25760.7|25680.7|10
1734318600000|2024-12-16 03:10:00|25760.93|25680.93|25758.12|25678.12|25761.27|25681.27|25758.12|25678.12|10
1734318610000|2024-12-16 03:10:10|25758.4|25678.4|25758.85|25678.85|25758.85|25678.85|25757.94|25677.94|10
1734318620000|2024-12-16 03:10:20|25758.99|25678.99|25758.64|25678.64|25759.93|25679.93|25758.64|25678.64|10
1734318630000|2024-12-16 03:10:30|25758.06|25678.06|25754.29|25674.29|25758.06|25678.06|25754.07|25674.07|10
1734318640000|2024-12-16 03:10:40|25753.56|25673.56|25748.25|25668.25|25753.56|25673.56|25747|25667|10
1734318650000|2024-12-16 03:10:50|25748|25668|25739.85|25659.85|25748|25668|25739.85|25659.85|10
1734318660000|2024-12-16 03:11:00|25739.05|25659.05|25737.83|25657.83|25739.05|25659.05|25737.18|25657.18|10
1734318670000|2024-12-16 03:11:10|25736.3|25656.3|25733.6|25653.6|25736.3|25656.3|25733.6|25653.6|10
1734318680000|2024-12-16 03:11:20|25729.87|25649.87|25730.23|25650.23|25730.23|25650.23|25726.62|25646.62|10
1734318690000|2024-12-16 03:11:30|25730.53|25650.53|25735.48|25655.48|25735.48|25655.48|25730.53|25650.53|10
1734318700000|2024-12-16 03:11:40|25735.43|25655.43|25737.33|25657.33|25737.39|25657.39|25735.43|25655.43|9
1734318710000|2024-12-16 03:11:50|25738.51|25658.51|25739.57|25659.57|25740.2|25660.2|25738.51|25658.51|10
1734318720000|2024-12-16 03:12:00|25739.6|25659.6|25738.63|25658.63|25739.6|25659.6|25737.92|25657.92|8
1734318730000|2024-12-16 03:12:10|25738.23|25658.23|25735.71|25655.71|25738.3|25658.3|25735.71|25655.71|9
1734318740000|2024-12-16 03:12:20|25736.01|25656.01|25738.91|25658.91|25738.91|25658.91|25736.01|25656.01|10
1734318750000|2024-12-16 03:12:30|25739.16|25659.16|25738.14|25658.14|25739.16|25659.16|25737.57|25657.57|10
1734318760000|2024-12-16 03:12:40|25737.93|25657.93|25736.34|25656.34|25738.67|25658.67|25736.34|25656.34|10
1734318770000|2024-12-16 03:12:50|25735.94|25655.94|25730.58|25650.58|25735.94|25655.94|25730.58|25650.58|10
1734318780000|2024-12-16 03:13:00|25730.5|25650.5|25726.64|25646.64|25730.5|25650.5|25726.64|25646.64|9
1734318790000|2024-12-16 03:13:10|25724.38|25644.38|25723.29|25643.29|25724.8|25644.8|25723.09|25643.09|10
1734318800000|2024-12-16 03:13:20|25723.06|25643.06|25726.44|25646.44|25727.14|25647.14|25722.55|25642.55|10
1734318810000|2024-12-16 03:13:30|25726.08|25646.08|25734.3|25654.3|25734.64|25654.64|25726.02|25646.02|10
1734318820000|2024-12-16 03:13:40|25734.09|25654.09|25735.8|25655.8|25735.8|25655.8|25734.09|25654.09|10
1734318830000|2024-12-16 03:13:50|25735.78|25655.78|25737.68|25657.68|25737.91|25657.91|25735.59|25655.59|10
1734318840000|2024-12-16 03:14:00|25737.67|25657.67|25738.66|25658.66|25738.66|25658.66|25737.67|25657.67|10
1734318850000|2024-12-16 03:14:10|25743.18|25663.18|25753.81|25673.81|25753.81|25673.81|25743.18|25663.18|10
1734318860000|2024-12-16 03:14:20|25753.74|25673.74|25766.29|25686.29|25766.29|25686.29|25753.74|25673.74|7
1734318870000|2024-12-16 03:14:30|25766.41|25686.41|25777.99|25697.99|25777.99|25697.99|25766.41|25686.41|10
1734318880000|2024-12-16 03:14:40|25778.98|25698.98|25778.53|25698.53|25779.83|25699.83|25778.5|25698.5|10
1734318890000|2024-12-16 03:14:50|25778.4|25698.4|25780.17|25700.17|25780.17|25700.17|25778.33|25698.33|10
1734318900000|2024-12-16 03:15:00|25780.11|25700.11|25779.52|25699.52|25780.11|25700.11|25778.4|25698.4|10
1734318910000|2024-12-16 03:15:10|25779.71|25699.71|25784.41|25704.41|25784.41|25704.41|25779.42|25699.42|10
1734318920000|2024-12-16 03:15:20|25785.2|25705.2|25784.02|25704.02|25785.77|25705.77|25784.02|25704.02|10
1734318930000|2024-12-16 03:15:30|25783.45|25703.45|25784.67|25704.67|25785.43|25705.43|25783.28|25703.28|10
1734318940000|2024-12-16 03:15:40|25784.51|25704.51|25784.7|25704.7|25785.35|25705.35|25784.51|25704.51|10
1734318950000|2024-12-16 03:15:50|25784.3|25704.3|25782.91|25702.91|25784.5|25704.5|25782.43|25702.43|10
1734318960000|2024-12-16 03:16:00|25782.72|25702.72|25780.54|25700.54|25782.72|25702.72|25780.4|25700.4|10
1734318970000|2024-12-16 03:16:10|25780.03|25700.03|25777.24|25697.24|25780.03|25700.03|25776.62|25696.62|10
1734318980000|2024-12-16 03:16:20|25777.27|25697.27|25768.31|25688.31|25777.29|25697.29|25766.54|25686.54|10
1734318990000|2024-12-16 03:16:30|25768.65|25688.65|25770.13|25690.13|25770.13|25690.13|25767.73|25687.73|10
1734319000000|2024-12-16 03:16:40|25769.64|25689.64|25769.25|25689.25|25770.17|25690.17|25769.23|25689.23|8
1734319010000|2024-12-16 03:16:50|25769.23|25689.23|25766.08|25686.08|25769.37|25689.37|25766.08|25686.08|10
1734319020000|2024-12-16 03:17:00|25765.44|25685.44|25762.13|25682.13|25765.44|25685.44|25762.13|25682.13|9
1734319030000|2024-12-16 03:17:10|25760.9|25680.9|25759.46|25679.46|25760.9|25680.9|25759.42|25679.42|9
1734319040000|2024-12-16 03:17:20|25759.68|25679.68|25758.47|25678.47|25759.93|25679.93|25758.47|25678.47|10
1734319050000|2024-12-16 03:17:30|25758.48|25678.48|25755.09|25675.09|25758.48|25678.48|25755.09|25675.09|9
1734319060000|2024-12-16 03:17:40|25754.25|25674.25|25753.3|25673.3|25754.25|25674.25|25752.86|25672.86|10
1734319070000|2024-12-16 03:17:50|25752.96|25672.96|25752.7|25672.7|25753.17|25673.17|25751.93|25671.93|10
1734319080000|2024-12-16 03:18:00|25752.38|25672.38|25751.35|25671.35|25754|25674|25751.35|25671.35|10
1734319090000|2024-12-16 03:18:10|25751.62|25671.62|25752.26|25672.26|25752.29|25672.29|25751.62|25671.62|9
1734319100000|2024-12-16 03:18:20|25752.2|25672.2|25756.15|25676.15|25756.15|25676.15|25752.18|25672.18|10
1734319110000|2024-12-16 03:18:30|25755.72|25675.72|25754.73|25674.73|25755.72|25675.72|25754.62|25674.62|10
1734319120000|2024-12-16 03:18:40|25754|25674|25755.42|25675.42|25755.87|25675.87|25754|25674|10
1734319130000|2024-12-16 03:18:50|25755.13|25675.13|25755.46|25675.46|25755.79|25675.79|25754.87|25674.87|10
1734319140000|2024-12-16 03:19:00|25755.44|25675.44|25759.92|25679.92|25759.92|25679.92|25755.44|25675.44|9
1734319150000|2024-12-16 03:19:10|25760.1|25680.1|25765.5|25685.5|25765.5|25685.5|25760.1|25680.1|10
1734319160000|2024-12-16 03:19:20|25764.58|25684.58|25763.31|25683.31|25764.58|25684.58|25763.31|25683.31|10
1734319170000|2024-12-16 03:19:30|25762.99|25682.99|25763.31|25683.31|25763.31|25683.31|25762.96|25682.96|9
1734319180000|2024-12-16 03:19:40|25764.44|25684.44|25761.46|25681.46|25764.44|25684.44|25760.38|25680.38|9
1734319190000|2024-12-16 03:19:50|25761.52|25681.52|25760.34|25680.34|25761.87|25681.87|25759.34|25679.34|10
1734319200000|2024-12-16 03:20:00|25760.32|25680.32|25758.83|25678.83|25760.32|25680.32|25758.83|25678.83|8
1734319210000|2024-12-16 03:20:10|25758.5|25678.5|25752.02|25672.02|25758.5|25678.5|25752.02|25672.02|10
1734319220000|2024-12-16 03:20:20|25752.1|25672.1|25750.06|25670.06|25752.42|25672.42|25750.06|25670.06|10
1734319230000|2024-12-16 03:20:30|25747.56|25667.56|25743.69|25663.69|25747.56|25667.56|25743.69|25663.69|10
1734319240000|2024-12-16 03:20:40|25742.98|25662.98|25737.69|25657.69|25743.16|25663.16|25737.69|25657.69|10
1734319250000|2024-12-16 03:20:50|25737.88|25657.88|25728.75|25648.75|25737.88|25657.88|25728.75|25648.75|10
1734319260000|2024-12-16 03:21:00|25728.61|25648.61|25726|25646|25728.61|25648.61|25726|25646|10
1734319270000|2024-12-16 03:21:10|25725.07|25645.07|25710.34|25630.34|25725.07|25645.07|25710.34|25630.34|10
1734319280000|2024-12-16 03:21:20|25709.98|25629.98|25701.21|25621.21|25710.76|25630.76|25701.21|25621.21|10
1734319290000|2024-12-16 03:21:30|25701.26|25621.26|25694.14|25614.14|25701.26|25621.26|25693.81|25613.81|10
1734319300000|2024-12-16 03:21:40|25694.44|25614.44|25694.66|25614.66|25695.15|25615.15|25694.44|25614.44|9
1734319310000|2024-12-16 03:21:50|25695.56|25615.56|25694.62|25614.62|25695.58|25615.58|25694.05|25614.05|10
1734319320000|2024-12-16 03:22:00|25694.66|25614.66|25692.09|25612.09|25695.04|25615.04|25692.09|25612.09|9
1734319330000|2024-12-16 03:22:10|25691.8|25611.8|25689.59|25609.59|25691.8|25611.8|25688.58|25608.58|10
1734319340000|2024-12-16 03:22:20|25688.86|25608.86|25692.38|25612.38|25692.72|25612.72|25688.86|25608.86|10
1734319350000|2024-12-16 03:22:30|25692.44|25612.44|25693.72|25613.72|25693.9|25613.9|25692.44|25612.44|10
1734319360000|2024-12-16 03:22:40|25693.69|25613.69|25700.35|25620.35|25700.35|25620.35|25693.69|25613.69|10
1734319370000|2024-12-16 03:22:50|25700.85|25620.85|25694.78|25614.78|25700.85|25620.85|25694.78|25614.78|9
1734319380000|2024-12-16 03:23:00|25695.13|25615.13|25692.4|25612.4|25695.54|25615.54|25692.4|25612.4|10
1734319390000|2024-12-16 03:23:10|25692.06|25612.06|25694.79|25614.79|25694.79|25614.79|25691.96|25611.96|10
1734319400000|2024-12-16 03:23:20|25694.95|25614.95|25695.76|25615.76|25696.13|25616.13|25694.95|25614.95|10
1734319410000|2024-12-16 03:23:30|25696.28|25616.28|25694.4|25614.4|25696.28|25616.28|25694.09|25614.09|10
1734319420000|2024-12-16 03:23:40|25694.27|25614.27|25693.33|25613.33|25694.27|25614.27|25693.12|25613.12|9
1734319430000|2024-12-16 03:23:50|25692.19|25612.19|25690.52|25610.52|25692.19|25612.19|25690.09|25610.09|9
1734319440000|2024-12-16 03:24:00|25690.67|25610.67|25690.39|25610.39|25691.41|25611.41|25690.39|25610.39|9
1734319450000|2024-12-16 03:24:10|25689.43|25609.43|25691.85|25611.85|25691.85|25611.85|25689.43|25609.43|10
1734319460000|2024-12-16 03:24:20|25691.62|25611.62|25689.1|25609.1|25691.62|25611.62|25689.1|25609.1|10
1734319470000|2024-12-16 03:24:30|25688.69|25608.69|25688.62|25608.62|25688.94|25608.94|25688.47|25608.47|10
1734319480000|2024-12-16 03:24:40|25688.68|25608.68|25689.06|25609.06|25689.98|25609.98|25688.68|25608.68|10
1734319490000|2024-12-16 03:24:50|25689.13|25609.13|25688.44|25608.44|25689.87|25609.87|25688.44|25608.44|10
1734319500000|2024-12-16 03:25:00|25688.38|25608.38|25695.23|25615.23|25695.23|25615.23|25688.38|25608.38|10
1734319510000|2024-12-16 03:25:10|25698.54|25618.54|25705.2|25625.2|25705.2|25625.2|25698.44|25618.44|10
1734319520000|2024-12-16 03:25:20|25704.79|25624.79|25703.59|25623.59|25705.04|25625.04|25703.31|25623.31|8
1734319530000|2024-12-16 03:25:30|25704.49|25624.49|25705.14|25625.14|25706.53|25626.53|25704.49|25624.49|10
1734319540000|2024-12-16 03:25:40|25705.27|25625.27|25702.14|25622.14|25705.27|25625.27|25702.14|25622.14|10
1734319550000|2024-12-16 03:25:50|25700.71|25620.71|25701.48|25621.48|25701.57|25621.57|25700.03|25620.03|10
1734319560000|2024-12-16 03:26:00|25700.91|25620.91|25701.44|25621.44|25701.56|25621.56|25700.3|25620.3|9
1734319570000|2024-12-16 03:26:10|25701.59|25621.59|25695.62|25615.62|25701.59|25621.59|25695.62|25615.62|10
1734319580000|2024-12-16 03:26:20|25695.59|25615.59|25697.78|25617.78|25697.99|25617.99|25695.25|25615.25|10
1734319590000|2024-12-16 03:26:30|25698.22|25618.22|25697.65|25617.65|25699.08|25619.08|25697.52|25617.52|10
1734319600000|2024-12-16 03:26:40|25697.75|25617.75|25699.22|25619.22|25699.22|25619.22|25697.75|25617.75|10
1734319610000|2024-12-16 03:26:50|25699.24|25619.24|25702.88|25622.88|25703.13|25623.13|25699.24|25619.24|10
1734319620000|2024-12-16 03:27:00|25703.42|25623.42|25705.73|25625.73|25706.7|25626.7|25703.42|25623.42|10
1734319630000|2024-12-16 03:27:10|25705.81|25625.81|25709.85|25629.85|25710.26|25630.26|25705.81|25625.81|10
1734319640000|2024-12-16 03:27:20|25711.53|25631.53|25712.87|25632.87|25715.2|25635.2|25711.53|25631.53|10
1734319650000|2024-12-16 03:27:30|25712.68|25632.68|25712.25|25632.25|25712.73|25632.73|25712.25|25632.25|10
1734319660000|2024-12-16 03:27:40|25712.32|25632.32|25713.01|25633.01|25713.45|25633.45|25712.32|25632.32|10
1734319670000|2024-12-16 03:27:50|25711.95|25631.95|25709.88|25629.88|25711.95|25631.95|25709.84|25629.84|10
1734319680000|2024-12-16 03:28:00|25709.72|25629.72|25707.91|25627.91|25709.72|25629.72|25707.91|25627.91|10
1734319690000|2024-12-16 03:28:10|25709.78|25629.78|25710.16|25630.16|25710.16|25630.16|25708.92|25628.92|10
1734319700000|2024-12-16 03:28:20|25710.28|25630.28|25711.58|25631.58|25711.94|25631.94|25710.26|25630.26|10
1734319710000|2024-12-16 03:28:30|25711.05|25631.05|25710.91|25630.91|25711.25|25631.25|25710.42|25630.42|10
1734319720000|2024-12-16 03:28:40|25710.83|25630.83|25713.36|25633.36|25713.36|25633.36|25710.83|25630.83|10
1734319730000|2024-12-16 03:28:50|25713.48|25633.48|25711.91|25631.91|25713.98|25633.98|25711.91|25631.91|10
1734319740000|2024-12-16 03:29:00|25711.58|25631.58|25709.47|25629.47|25711.58|25631.58|25709.47|25629.47|9
1734319750000|2024-12-16 03:29:10|25709.49|25629.49|25711.31|25631.31|25711.31|25631.31|25709.36|25629.36|9
1734319760000|2024-12-16 03:29:20|25711.34|25631.34|25714.13|25634.13|25714.22|25634.22|25711.34|25631.34|10
1734319770000|2024-12-16 03:29:30|25714.38|25634.38|25716.28|25636.28|25716.28|25636.28|25714.37|25634.37|10
1734319780000|2024-12-16 03:29:40|25716.04|25636.04|25715.38|25635.38|25716.99|25636.99|25715.38|25635.38|8
1734319790000|2024-12-16 03:29:50|25715.48|25635.48|25719.03|25639.03|25719.03|25639.03|25715.48|25635.48|10
1734319800000|2024-12-16 03:30:00|25718.93|25638.93|25720.28|25640.28|25720.4|25640.4|25718.45|25638.45|10
1734319810000|2024-12-16 03:30:10|25720.31|25640.31|25724.46|25644.46|25725.63|25645.63|25720.31|25640.31|10
1734319820000|2024-12-16 03:30:20|25724.66|25644.66|25735.45|25655.45|25735.45|25655.45|25724.66|25644.66|10
1734319830000|2024-12-16 03:30:30|25736.3|25656.3|25740.09|25660.09|25740.09|25660.09|25736.3|25656.3|10
1734319840000|2024-12-16 03:30:40|25741.94|25661.94|25747.73|25667.73|25747.73|25667.73|25741.94|25661.94|10
1734319850000|2024-12-16 03:30:50|25748.13|25668.13|25753.19|25673.19|25753.19|25673.19|25748.13|25668.13|10
1734319860000|2024-12-16 03:31:00|25754.59|25674.59|25755.6|25675.6|25755.7|25675.7|25754.26|25674.26|10
1734319870000|2024-12-16 03:31:10|25755.26|25675.26|25753.91|25673.91|25755.31|25675.31|25753.75|25673.75|10
1734319880000|2024-12-16 03:31:20|25753.89|25673.89|25751.97|25671.97|25753.89|25673.89|25751.97|25671.97|10
1734319890000|2024-12-16 03:31:30|25751.85|25671.85|25752.7|25672.7|25752.95|25672.95|25751.79|25671.79|10
1734319900000|2024-12-16 03:31:40|25753.09|25673.09|25754.78|25674.78|25755.36|25675.36|25753.09|25673.09|10
1734319910000|2024-12-16 03:31:50|25754.97|25674.97|25752.42|25672.42|25754.98|25674.98|25752.42|25672.42|10
1734319920000|2024-12-16 03:32:00|25751.31|25671.31|25748.71|25668.71|25751.31|25671.31|25747.27|25667.27|10
1734319930000|2024-12-16 03:32:10|25749.09|25669.09|25756.29|25676.29|25756.5|25676.5|25749.09|25669.09|10
1734319940000|2024-12-16 03:32:20|25756.13|25676.13|25759.83|25679.83|25759.83|25679.83|25754.3|25674.3|10
1734319950000|2024-12-16 03:32:30|25759.97|25679.97|25763.48|25683.48|25763.48|25683.48|25759.75|25679.75|10
1734319960000|2024-12-16 03:32:40|25761.7|25681.7|25764.08|25684.08|25764.08|25684.08|25761.7|25681.7|9
1734319970000|2024-12-16 03:32:50|25764.02|25684.02|25763.39|25683.39|25764.39|25684.39|25763.39|25683.39|10
1734319980000|2024-12-16 03:33:00|25762.87|25682.87|25761.86|25681.86|25763.2|25683.2|25761.86|25681.86|9
1734319990000|2024-12-16 03:33:10|25761.36|25681.36|25761.12|25681.12|25762.24|25682.24|25761.06|25681.06|10
1734320000000|2024-12-16 03:33:20|25760.97|25680.97|25762.82|25682.82|25762.9|25682.9|25760.85|25680.85|10
1734320010000|2024-12-16 03:33:30|25762.53|25682.53|25763.15|25683.15|25763.15|25683.15|25762.41|25682.41|9
1734320020000|2024-12-16 03:33:40|25763.56|25683.56|25763.97|25683.97|25764.22|25684.22|25763.56|25683.56|10
1734320030000|2024-12-16 03:33:50|25763.6|25683.6|25764.01|25684.01|25764.47|25684.47|25763.6|25683.6|10
1734320040000|2024-12-16 03:34:00|25764.02|25684.02|25763.76|25683.76|25764.02|25684.02|25760.89|25680.89|10
1734320050000|2024-12-16 03:34:10|25763.62|25683.62|25763.87|25683.87|25764.6|25684.6|25763.37|25683.37|10
1734320060000|2024-12-16 03:34:20|25763.37|25683.37|25760.55|25680.55|25763.37|25683.37|25760.55|25680.55|10
1734320070000|2024-12-16 03:34:30|25760.53|25680.53|25758.63|25678.63|25760.53|25680.53|25758.41|25678.41|9
1734320080000|2024-12-16 03:34:40|25758.51|25678.51|25756.85|25676.85|25758.51|25678.51|25756.85|25676.85|9
1734320090000|2024-12-16 03:34:50|25756.77|25676.77|25756.15|25676.15|25756.77|25676.77|25755.69|25675.69|9
1734320100000|2024-12-16 03:35:00|25756.23|25676.23|25755.8|25675.8|25756.23|25676.23|25755.21|25675.21|10
1734320110000|2024-12-16 03:35:10|25756.14|25676.14|25755.62|25675.62|25756.94|25676.94|25755.62|25675.62|10
1734320120000|2024-12-16 03:35:20|25755.5|25675.5|25754|25674|25755.5|25675.5|25753.4|25673.4|10
1734320130000|2024-12-16 03:35:30|25752.51|25672.51|25753.25|25673.25|25753.25|25673.25|25752.51|25672.51|10
1734320140000|2024-12-16 03:35:40|25753.2|25673.2|25752.24|25672.24|25753.36|25673.36|25752.24|25672.24|10
1734320150000|2024-12-16 03:35:50|25750.82|25670.82|25748.19|25668.19|25750.82|25670.82|25748.19|25668.19|10
1734320160000|2024-12-16 03:36:00|25748.23|25668.23|25746.64|25666.64|25748.23|25668.23|25746.64|25666.64|9
1734320170000|2024-12-16 03:36:10|25745.98|25665.98|25742.53|25662.53|25746.12|25666.12|25742.53|25662.53|10
1734320180000|2024-12-16 03:36:20|25742.15|25662.15|25740.2|25660.2|25742.45|25662.45|25740.2|25660.2|10
1734320190000|2024-12-16 03:36:30|25738.83|25658.83|25739.26|25659.26|25739.26|25659.26|25737.89|25657.89|10
1734320200000|2024-12-16 03:36:40|25739.6|25659.6|25741.39|25661.39|25741.39|25661.39|25739.6|25659.6|9
1734320210000|2024-12-16 03:36:50|25741.48|25661.48|25737.75|25657.75|25741.48|25661.48|25737.75|25657.75|9
1734320220000|2024-12-16 03:37:00|25737.67|25657.67|25732.01|25652.01|25737.67|25657.67|25732.01|25652.01|9
1734320230000|2024-12-16 03:37:10|25731.15|25651.15|25721.32|25641.32|25731.15|25651.15|25721.32|25641.32|10
1734320240000|2024-12-16 03:37:20|25721.09|25641.09|25717.76|25637.76|25721.09|25641.09|25717.76|25637.76|10
1734320250000|2024-12-16 03:37:30|25716.31|25636.31|25715.7|25635.7|25716.49|25636.49|25714.89|25634.89|10
1734320260000|2024-12-16 03:37:40|25715.34|25635.34|25711.29|25631.29|25715.34|25635.34|25711.29|25631.29|10
1734320270000|2024-12-16 03:37:50|25711.09|25631.09|25711.41|25631.41|25711.41|25631.41|25710.83|25630.83|9
1734320280000|2024-12-16 03:38:00|25711.8|25631.8|25710.41|25630.41|25714.97|25634.97|25710.41|25630.41|10
1734320290000|2024-12-16 03:38:10|25710.5|25630.5|25712.48|25632.48|25712.48|25632.48|25710.5|25630.5|10
1734320300000|2024-12-16 03:38:20|25712.51|25632.51|25716.43|25636.43|25716.43|25636.43|25712.36|25632.36|10
1734320310000|2024-12-16 03:38:30|25716.5|25636.5|25718.17|25638.17|25718.17|25638.17|25716.5|25636.5|10
1734320320000|2024-12-16 03:38:40|25718.54|25638.54|25714.31|25634.31|25718.54|25638.54|25714.31|25634.31|10
1734320330000|2024-12-16 03:38:50|25714.27|25634.27|25711.19|25631.19|25714.27|25634.27|25711.16|25631.16|10
1734320340000|2024-12-16 03:39:00|25711.23|25631.23|25709.51|25629.51|25711.31|25631.31|25709.51|25629.51|10
1734320350000|2024-12-16 03:39:10|25709.48|25629.48|25712.58|25632.58|25712.58|25632.58|25709.37|25629.37|10
1734320360000|2024-12-16 03:39:20|25712.67|25632.67|25709.35|25629.35|25713.51|25633.51|25709.07|25629.07|10
1734320370000|2024-12-16 03:39:30|25708.99|25628.99|25706.88|25626.88|25708.99|25628.99|25706.87|25626.87|10
1734320380000|2024-12-16 03:39:40|25706.84|25626.84|25705.64|25625.64|25706.88|25626.88|25705.62|25625.62|10
1734320390000|2024-12-16 03:39:50|25705.67|25625.67|25703.41|25623.41|25705.67|25625.67|25703.16|25623.16|10
1734320400000|2024-12-16 03:40:00|25703.35|25623.35|25701.74|25621.74|25703.35|25623.35|25701.74|25621.74|9
1734320410000|2024-12-16 03:40:10|25700.58|25620.58|25688.81|25608.81|25700.58|25620.58|25688.81|25608.81|10
1734320420000|2024-12-16 03:40:20|25688.83|25608.83|25680.29|25600.29|25688.99|25608.99|25680.29|25600.29|10
1734320430000|2024-12-16 03:40:30|25680.02|25600.02|25676.7|25596.7|25680.02|25600.02|25675.38|25595.38|10
1734320440000|2024-12-16 03:40:40|25677.99|25597.99|25678.82|25598.82|25678.82|25598.82|25677.88|25597.88|10
1734320450000|2024-12-16 03:40:50|25676.46|25596.46|25675.85|25595.85|25676.94|25596.94|25675.76|25595.76|10
1734320460000|2024-12-16 03:41:00|25675.01|25595.01|25676.01|25596.01|25676.77|25596.77|25674.36|25594.36|10
1734320470000|2024-12-16 03:41:10|25675.99|25595.99|25674.56|25594.56|25676.7|25596.7|25674.5|25594.5|10
1734320480000|2024-12-16 03:41:20|25673.48|25593.48|25672.73|25592.73|25673.93|25593.93|25671.88|25591.88|10
1734320490000|2024-12-16 03:41:30|25671.93|25591.93|25670.34|25590.34|25671.93|25591.93|25669.77|25589.77|10
1734320500000|2024-12-16 03:41:40|25670.32|25590.32|25669.64|25589.64|25670.89|25590.89|25669.64|25589.64|10
1734320510000|2024-12-16 03:41:50|25669.54|25589.54|25672.39|25592.39|25672.39|25592.39|25669.08|25589.08|10
1734320520000|2024-12-16 03:42:00|25673.11|25593.11|25671.2|25591.2|25674.16|25594.16|25671.2|25591.2|10
1734320530000|2024-12-16 03:42:10|25671.22|25591.22|25667.87|25587.87|25671.22|25591.22|25667.87|25587.87|9
1734320540000|2024-12-16 03:42:20|25667.53|25587.53|25661.87|25581.87|25667.68|25587.68|25661.87|25581.87|10
1734320550000|2024-12-16 03:42:30|25661.68|25581.68|25659.6|25579.6|25661.68|25581.68|25658.47|25578.47|10
1734320560000|2024-12-16 03:42:40|25660.09|25580.09|25659.95|25579.95|25660.09|25580.09|25659.33|25579.33|10
1734320570000|2024-12-16 03:42:50|25659.58|25579.58|25657.73|25577.73|25659.58|25579.58|25657.57|25577.57|10
1734320580000|2024-12-16 03:43:00|25658.91|25578.91|25660.08|25580.08|25661.32|25581.32|25658.91|25578.91|10
1734320590000|2024-12-16 03:43:10|25660.43|25580.43|25660.9|25580.9|25662.04|25582.04|25660.43|25580.43|9
1734320600000|2024-12-16 03:43:20|25661.2|25581.2|25656.76|25576.76|25661.2|25581.2|25656.76|25576.76|10
1734320610000|2024-12-16 03:43:30|25656.71|25576.71|25654.03|25574.03|25657.13|25577.13|25654.03|25574.03|10
1734320620000|2024-12-16 03:43:40|25653.66|25573.66|25653.12|25573.12|25653.66|25573.66|25652.91|25572.91|10
1734320630000|2024-12-16 03:43:50|25653.17|25573.17|25654.35|25574.35|25654.35|25574.35|25653.17|25573.17|10
1734320640000|2024-12-16 03:44:00|25654.27|25574.27|25653.4|25573.4|25654.63|25574.63|25653.4|25573.4|9
1734320650000|2024-12-16 03:44:10|25653.23|25573.23|25652.33|25572.33|25653.23|25573.23|25651.54|25571.54|10
1734320660000|2024-12-16 03:44:20|25652.69|25572.69|25652.27|25572.27|25653.31|25573.31|25652.27|25572.27|9
1734320670000|2024-12-16 03:44:30|25652.34|25572.34|25650.63|25570.63|25652.34|25572.34|25650.45|25570.45|10
1734320680000|2024-12-16 03:44:40|25650.69|25570.69|25651.39|25571.39|25651.39|25571.39|25650.54|25570.54|10
1734320690000|2024-12-16 03:44:50|25651.16|25571.16|25650.96|25570.96|25651.67|25571.67|25650.93|25570.93|10
1734320700000|2024-12-16 03:45:00|25651.03|25571.03|25653.52|25573.52|25653.52|25573.52|25650.69|25570.69|10
1734320710000|2024-12-16 03:45:10|25654.03|25574.03|25654.47|25574.47|25657.19|25577.19|25654.03|25574.03|10
1734320720000|2024-12-16 03:45:20|25654.13|25574.13|25652.53|25572.53|25654.13|25574.13|25652.53|25572.53|10
1734320730000|2024-12-16 03:45:30|25651.67|25571.67|25649.56|25569.56|25652.1|25572.1|25649.56|25569.56|10
1734320740000|2024-12-16 03:45:40|25648.98|25568.98|25646.3|25566.3|25648.98|25568.98|25645.85|25565.85|10
1734320750000|2024-12-16 03:45:50|25646.7|25566.7|25643.17|25563.17|25646.7|25566.7|25643.17|25563.17|10
1734320760000|2024-12-16 03:46:00|25640.93|25560.93|25629.84|25549.84|25640.93|25560.93|25629.46|25549.46|10
1734320770000|2024-12-16 03:46:10|25629.77|25549.77|25625.47|25545.47|25629.77|25549.77|25625.46|25545.46|10
1734320780000|2024-12-16 03:46:20|25624.54|25544.54|25626.2|25546.2|25627.36|25547.36|25624.54|25544.54|10
1734320790000|2024-12-16 03:46:30|25625.69|25545.69|25622.08|25542.08|25625.69|25545.69|25621.86|25541.86|10
1734320800000|2024-12-16 03:46:40|25621.95|25541.95|25618.96|25538.96|25621.95|25541.95|25617.15|25537.15|10
1734320810000|2024-12-16 03:46:50|25619.21|25539.21|25614.14|25534.14|25619.21|25539.21|25614.14|25534.14|10
1734320820000|2024-12-16 03:47:00|25612.77|25532.77|25604.84|25524.84|25612.77|25532.77|25604.13|25524.13|10
1734320830000|2024-12-16 03:47:10|25605.11|25525.11|25604.31|25524.31|25607.22|25527.22|25604.31|25524.31|10
1734320840000|2024-12-16 03:47:20|25603.64|25523.64|25604.08|25524.08|25604.3|25524.3|25602.82|25522.82|10
1734320850000|2024-12-16 03:47:30|25603.93|25523.93|25604.77|25524.77|25604.77|25524.77|25603.29|25523.29|10
1734320860000|2024-12-16 03:47:40|25605.13|25525.13|25605.21|25525.21|25606.25|25526.25|25605.13|25525.13|9
1734320870000|2024-12-16 03:47:50|25604.44|25524.44|25600.31|25520.31|25604.94|25524.94|25600.31|25520.31|9
1734320880000|2024-12-16 03:48:00|25599.67|25519.67|25593.49|25513.49|25599.67|25519.67|25593.49|25513.49|10
1734320890000|2024-12-16 03:48:10|25591.98|25511.98|25587.93|25507.93|25591.98|25511.98|25587.83|25507.83|10
1734320900000|2024-12-16 03:48:20|25586.89|25506.89|25580.34|25500.34|25586.89|25506.89|25580.34|25500.34|10
1734320910000|2024-12-16 03:48:30|25579.65|25499.65|25587.15|25507.15|25587.15|25507.15|25577.82|25497.82|10
1734320920000|2024-12-16 03:48:40|25586.85|25506.85|25591.08|25511.08|25591.08|25511.08|25586.85|25506.85|10
1734320930000|2024-12-16 03:48:50|25591.14|25511.14|25595.48|25515.48|25595.48|25515.48|25590.63|25510.63|10
1734320940000|2024-12-16 03:49:00|25596.17|25516.17|25606.12|25526.12|25606.12|25526.12|25595.82|25515.82|10
1734320950000|2024-12-16 03:49:10|25606.99|25526.99|25611.67|25531.67|25611.67|25531.67|25606.99|25526.99|10
1734320960000|2024-12-16 03:49:20|25613.83|25533.83|25616.34|25536.34|25617.1|25537.1|25613.83|25533.83|8
1734320970000|2024-12-16 03:49:30|25616.46|25536.46|25614.68|25534.68|25616.46|25536.46|25614.44|25534.44|10
1734320980000|2024-12-16 03:49:40|25614.55|25534.55|25614.61|25534.61|25615.58|25535.58|25614.17|25534.17|10
1734320990000|2024-12-16 03:49:50|25614.57|25534.57|25611.08|25531.08|25614.57|25534.57|25611.08|25531.08|10
1734321000000|2024-12-16 03:50:00|25611.32|25531.32|25605.5|25525.5|25611.84|25531.84|25605.5|25525.5|10
1734321010000|2024-12-16 03:50:10|25605.04|25525.04|25601.3|25521.3|25605.04|25525.04|25598.56|25518.56|10
1734321020000|2024-12-16 03:50:20|25601.08|25521.08|25600.89|25520.89|25601.08|25521.08|25600.46|25520.46|9
1734321030000|2024-12-16 03:50:30|25600.71|25520.71|25603.37|25523.37|25603.37|25523.37|25600.26|25520.26|10
1734321040000|2024-12-16 03:50:40|25603.52|25523.52|25601.27|25521.27|25603.71|25523.71|25601.16|25521.16|10
1734321050000|2024-12-16 03:50:50|25601.53|25521.53|25597.42|25517.42|25601.61|25521.61|25597.42|25517.42|10
1734321060000|2024-12-16 03:51:00|25595.61|25515.61|25587.43|25507.43|25595.78|25515.78|25586.98|25506.98|10
1734321070000|2024-12-16 03:51:10|25584.08|25504.08|25585.66|25505.66|25585.66|25505.66|25581.25|25501.25|10
1734321080000|2024-12-16 03:51:20|25585.44|25505.44|25585.86|25505.86|25586.33|25506.33|25584.69|25504.69|10
1734321090000|2024-12-16 03:51:30|25585.71|25505.71|25586.36|25506.36|25586.36|25506.36|25585.44|25505.44|10
1734321100000|2024-12-16 03:51:40|25586.28|25506.28|25588.28|25508.28|25588.3|25508.3|25586.11|25506.11|10
1734321110000|2024-12-16 03:51:50|25588.13|25508.13|25592.45|25512.45|25592.8|25512.8|25588.13|25508.13|10
1734321120000|2024-12-16 03:52:00|25592.56|25512.56|25596.7|25516.7|25596.98|25516.98|25592.56|25512.56|9
1734321130000|2024-12-16 03:52:10|25596.35|25516.35|25593.65|25513.65|25596.66|25516.66|25593.65|25513.65|10
1734321140000|2024-12-16 03:52:20|25593.41|25513.41|25587.4|25507.4|25593.41|25513.41|25587.4|25507.4|10
1734321150000|2024-12-16 03:52:30|25586.97|25506.97|25588.38|25508.38|25588.38|25508.38|25585.59|25505.59|10
1734321160000|2024-12-16 03:52:40|25588.59|25508.59|25589.2|25509.2|25589.2|25509.2|25587.05|25507.05|10
1734321170000|2024-12-16 03:52:50|25589.44|25509.44|25591.67|25511.67|25591.67|25511.67|25589.26|25509.26|10
1734321180000|2024-12-16 03:53:00|25592.39|25512.39|25596.34|25516.34|25596.34|25516.34|25592.39|25512.39|10
1734321190000|2024-12-16 03:53:10|25597.31|25517.31|25602.29|25522.29|25602.29|25522.29|25597.31|25517.31|10
1734321200000|2024-12-16 03:53:20|25602.58|25522.58|25603.08|25523.08|25603.32|25523.32|25602.43|25522.43|10
1734321210000|2024-12-16 03:53:30|25603.14|25523.14|25603.51|25523.51|25603.73|25523.73|25602.97|25522.97|9
1734321220000|2024-12-16 03:53:40|25604.38|25524.38|25601.37|25521.37|25604.77|25524.77|25601.37|25521.37|10
1734321230000|2024-12-16 03:53:50|25601.29|25521.29|25603.56|25523.56|25603.56|25523.56|25600.6|25520.6|10
1734321240000|2024-12-16 03:54:00|25603.9|25523.9|25605.11|25525.11|25606.59|25526.59|25603.9|25523.9|10
1734321250000|2024-12-16 03:54:10|25604.43|25524.43|25606.43|25526.43|25606.43|25526.43|25604.24|25524.24|10
1734321260000|2024-12-16 03:54:20|25606.41|25526.41|25606.99|25526.99|25607.08|25527.08|25606.3|25526.3|10
1734321270000|2024-12-16 03:54:30|25606.76|25526.76|25608.34|25528.34|25609.43|25529.43|25606.76|25526.76|10
1734321280000|2024-12-16 03:54:40|25607.6|25527.6|25602.36|25522.36|25607.6|25527.6|25602.34|25522.34|10
1734321290000|2024-12-16 03:54:50|25601.27|25521.27|25602.01|25522.01|25602.01|25522.01|25599.56|25519.56|10
1734321300000|2024-12-16 03:55:00|25602.16|25522.16|25597.79|25517.79|25602.16|25522.16|25596.98|25516.98|10
1734321310000|2024-12-16 03:55:10|25598|25518|25597.06|25517.06|25598|25518|25596.87|25516.87|10
1734321320000|2024-12-16 03:55:20|25596.82|25516.82|25596.33|25516.33|25597.31|25517.31|25596.08|25516.08|10
1734321330000|2024-12-16 03:55:30|25596.59|25516.59|25597.36|25517.36|25599.42|25519.42|25596.54|25516.54|10
1734321340000|2024-12-16 03:55:40|25597.38|25517.38|25599.17|25519.17|25599.27|25519.27|25597.31|25517.31|10
1734321350000|2024-12-16 03:55:50|25599.26|25519.26|25598.62|25518.62|25599.26|25519.26|25598.08|25518.08|10
1734321360000|2024-12-16 03:56:00|25598.59|25518.59|25608.52|25528.52|25608.52|25528.52|25598.59|25518.59|10
1734321370000|2024-12-16 03:56:10|25608.51|25528.51|25611.15|25531.15|25611.15|25531.15|25608.16|25528.16|9
1734321380000|2024-12-16 03:56:20|25611.27|25531.27|25614.33|25534.33|25615.18|25535.18|25611.27|25531.27|10
1734321390000|2024-12-16 03:56:30|25614.94|25534.94|25619.81|25539.81|25619.81|25539.81|25614.48|25534.48|10
1734321400000|2024-12-16 03:56:40|25619.87|25539.87|25619.89|25539.89|25620.61|25540.61|25619.63|25539.63|10
1734321410000|2024-12-16 03:56:50|25620.43|25540.43|25623.26|25543.26|25623.73|25543.73|25620.43|25540.43|10
1734321420000|2024-12-16 03:57:00|25622.89|25542.89|25623.13|25543.13|25623.37|25543.37|25621.42|25541.42|10
1734321430000|2024-12-16 03:57:10|25623.15|25543.15|25624.89|25544.89|25625.51|25545.51|25623.15|25543.15|9
1734321440000|2024-12-16 03:57:20|25624.9|25544.9|25628.08|25548.08|25628.08|25548.08|25624.9|25544.9|9
1734321450000|2024-12-16 03:57:30|25627.91|25547.91|25627.99|25547.99|25628.27|25548.27|25627.29|25547.29|10
1734321460000|2024-12-16 03:57:40|25627.9|25547.9|25627.11|25547.11|25627.92|25547.92|25627.11|25547.11|10
1734321470000|2024-12-16 03:57:50|25626.42|25546.42|25626.08|25546.08|25626.42|25546.42|25625.84|25545.84|10
1734321480000|2024-12-16 03:58:00|25626.01|25546.01|25626.64|25546.64|25626.64|25546.64|25625.79|25545.79|10
1734321490000|2024-12-16 03:58:10|25626.55|25546.55|25627.01|25547.01|25627.37|25547.37|25626.55|25546.55|10
1734321500000|2024-12-16 03:58:20|25627.1|25547.1|25628.53|25548.53|25628.53|25548.53|25626.94|25546.94|10
1734321510000|2024-12-16 03:58:30|25628.81|25548.81|25635.21|25555.21|25635.21|25555.21|25628.81|25548.81|10
1734321520000|2024-12-16 03:58:40|25635.24|25555.24|25638.55|25558.55|25639.29|25559.29|25635.24|25555.24|10
1734321530000|2024-12-16 03:58:50|25637.46|25557.46|25639.86|25559.86|25639.86|25559.86|25637.46|25557.46|10
1734321540000|2024-12-16 03:59:00|25639.66|25559.66|25638.96|25558.96|25640.06|25560.06|25638.96|25558.96|10
1734321550000|2024-12-16 03:59:10|25639.06|25559.06|25638.77|25558.77|25639.56|25559.56|25638.77|25558.77|10
1734321560000|2024-12-16 03:59:20|25638.6|25558.6|25638.11|25558.11|25638.6|25558.6|25638.06|25558.06|9
1734321570000|2024-12-16 03:59:30|25638.12|25558.12|25636.82|25556.82|25638.2|25558.2|25636.25|25556.25|10
1734321580000|2024-12-16 03:59:40|25636.41|25556.41|25634.4|25554.4|25636.56|25556.56|25634.4|25554.4|9
1734321590000|2024-12-16 03:59:50|25634.2|25554.2|25637.24|25557.24|25637.24|25557.24|25634.2|25554.2|10
1734321600000|2024-12-16 04:00:00|25637.43|25557.43|25643.55|25563.55|25643.55|25563.55|25637.42|25557.42|10
1734321610000|2024-12-16 04:00:10|25644.7|25564.7|25644.53|25564.53|25645.1|25565.1|25644.49|25564.49|9
1734321620000|2024-12-16 04:00:20|25644.17|25564.17|25642.66|25562.66|25644.17|25564.17|25642.4|25562.4|10
1734321630000|2024-12-16 04:00:30|25642.61|25562.61|25645.55|25565.55|25645.58|25565.58|25642.61|25562.61|10
1734321640000|2024-12-16 04:00:40|25645.4|25565.4|25642.51|25562.51|25645.4|25565.4|25642.18|25562.18|10
1734321650000|2024-12-16 04:00:50|25642.88|25562.88|25642.29|25562.29|25642.88|25562.88|25642.02|25562.02|10
1734321660000|2024-12-16 04:01:00|25642.31|25562.31|25640.35|25560.35|25642.31|25562.31|25640.34|25560.34|9
1734321670000|2024-12-16 04:01:10|25640.25|25560.25|25636.84|25556.84|25640.25|25560.25|25636.84|25556.84|10
1734321680000|2024-12-16 04:01:20|25636.37|25556.37|25641.71|25561.71|25641.71|25561.71|25636.37|25556.37|10
1734321690000|2024-12-16 04:01:30|25642.39|25562.39|25636.07|25556.07|25642.83|25562.83|25636.07|25556.07|10
1734321700000|2024-12-16 04:01:40|25636.49|25556.49|25635.57|25555.57|25637.12|25557.12|25635.57|25555.57|9
1734321710000|2024-12-16 04:01:50|25635.14|25555.14|25628.74|25548.74|25635.14|25555.14|25628.74|25548.74|10
1734321720000|2024-12-16 04:02:00|25628.53|25548.53|25629.35|25549.35|25629.53|25549.53|25628.33|25548.33|10
1734321730000|2024-12-16 04:02:10|25629.7|25549.7|25625.71|25545.71|25629.7|25549.7|25625.71|25545.71|10
1734321740000|2024-12-16 04:02:20|25625.4|25545.4|25617.17|25537.17|25625.4|25545.4|25616.92|25536.92|10
1734321750000|2024-12-16 04:02:30|25617.14|25537.14|25615.71|25535.71|25617.14|25537.14|25614.54|25534.54|10
1734321760000|2024-12-16 04:02:40|25615.69|25535.69|25618.17|25538.17|25618.17|25538.17|25615.36|25535.36|10
1734321770000|2024-12-16 04:02:50|25618.51|25538.51|25618.48|25538.48|25619.37|25539.37|25618.48|25538.48|10
1734321780000|2024-12-16 04:03:00|25618.35|25538.35|25615.79|25535.79|25618.35|25538.35|25615.79|25535.79|10
1734321790000|2024-12-16 04:03:10|25616.04|25536.04|25615.88|25535.88|25616.61|25536.61|25615.72|25535.72|9
1734321800000|2024-12-16 04:03:20|25616.64|25536.64|25620.21|25540.21|25620.21|25540.21|25616.64|25536.64|10
1734321810000|2024-12-16 04:03:30|25619.46|25539.46|25618|25538|25619.46|25539.46|25617.69|25537.69|10
1734321820000|2024-12-16 04:03:40|25618.27|25538.27|25619.06|25539.06|25619.14|25539.14|25618.27|25538.27|9
1734321830000|2024-12-16 04:03:50|25619|25539|25621.47|25541.47|25621.47|25541.47|25618.98|25538.98|9
1734321840000|2024-12-16 04:04:00|25621.59|25541.59|25626.67|25546.67|25626.67|25546.67|25621.59|25541.59|9
1734321850000|2024-12-16 04:04:10|25628.02|25548.02|25628.23|25548.23|25628.58|25548.58|25627.78|25547.78|10
1734321860000|2024-12-16 04:04:20|25628.03|25548.03|25629.13|25549.13|25629.31|25549.31|25627.8|25547.8|9
1734321870000|2024-12-16 04:04:30|25629.18|25549.18|25626.51|25546.51|25629.63|25549.63|25626.51|25546.51|10
1734321880000|2024-12-16 04:04:40|25626.23|25546.23|25627.28|25547.28|25627.62|25547.62|25626.22|25546.22|10
1734321890000|2024-12-16 04:04:50|25627.86|25547.86|25628.1|25548.1|25629.04|25549.04|25627.54|25547.54|10
1734321900000|2024-12-16 04:05:00|25628.19|25548.19|25628.86|25548.86|25630.66|25550.66|25628.19|25548.19|10
1734321910000|2024-12-16 04:05:10|25629.17|25549.17|25631.08|25551.08|25631.82|25551.82|25629.17|25549.17|10
1734321920000|2024-12-16 04:05:20|25631.14|25551.14|25631.03|25551.03|25632.04|25552.04|25631.03|25551.03|10
1734321930000|2024-12-16 04:05:30|25631.42|25551.42|25633.03|25553.03|25633.03|25553.03|25631.42|25551.42|10
1734321940000|2024-12-16 04:05:40|25632.96|25552.96|25632.79|25552.79|25633.17|25553.17|25632.79|25552.79|10
1734321950000|2024-12-16 04:05:50|25632.84|25552.84|25634.06|25554.06|25634.47|25554.47|25632.8|25552.8|10
1734321960000|2024-12-16 04:06:00|25634.4|25554.4|25633.6|25553.6|25634.81|25554.81|25633.6|25553.6|9
1734321970000|2024-12-16 04:06:10|25632.86|25552.86|25634.98|25554.98|25634.98|25554.98|25632.86|25552.86|10
1734321980000|2024-12-16 04:06:20|25635.5|25555.5|25639.31|25559.31|25639.56|25559.56|25635.5|25555.5|10
1734321990000|2024-12-16 04:06:30|25639.64|25559.64|25637.4|25557.4|25639.64|25559.64|25637.4|25557.4|10
1734322000000|2024-12-16 04:06:40|25637.57|25557.57|25639.63|25559.63|25639.65|25559.65|25637.56|25557.56|9
1734322010000|2024-12-16 04:06:50|25640.58|25560.58|25633.8|25553.8|25640.58|25560.58|25633.8|25553.8|10
1734322020000|2024-12-16 04:07:00|25633.64|25553.64|25637.15|25557.15|25637.15|25557.15|25633.49|25553.49|10
1734322030000|2024-12-16 04:07:10|25637.53|25557.53|25639.92|25559.92|25639.92|25559.92|25637.53|25557.53|10
1734322040000|2024-12-16 04:07:20|25641.84|25561.84|25645.15|25565.15|25645.22|25565.22|25641.84|25561.84|10
1734322050000|2024-12-16 04:07:30|25645.06|25565.06|25644.55|25564.55|25645.33|25565.33|25644.55|25564.55|10
1734322060000|2024-12-16 04:07:40|25644.64|25564.64|25644.36|25564.36|25645.33|25565.33|25644.36|25564.36|10
1734322070000|2024-12-16 04:07:50|25644.21|25564.21|25646.82|25566.82|25647.01|25567.01|25644.21|25564.21|10
1734322080000|2024-12-16 04:08:00|25647.08|25567.08|25654.57|25574.57|25654.57|25574.57|25647.02|25567.02|10
1734322090000|2024-12-16 04:08:10|25654.67|25574.67|25657.74|25577.74|25657.74|25577.74|25654.56|25574.56|10
1734322100000|2024-12-16 04:08:20|25658.48|25578.48|25662.75|25582.75|25662.75|25582.75|25658.48|25578.48|10
1734322110000|2024-12-16 04:08:30|25664.11|25584.11|25665.73|25585.73|25665.74|25585.74|25663.89|25583.89|10
1734322120000|2024-12-16 04:08:40|25665.89|25585.89|25664.18|25584.18|25665.89|25585.89|25664.18|25584.18|9
1734322130000|2024-12-16 04:08:50|25663.49|25583.49|25662.92|25582.92|25663.49|25583.49|25662.75|25582.75|10
1734322140000|2024-12-16 04:09:00|25662.93|25582.93|25662.04|25582.04|25663.03|25583.03|25662.04|25582.04|10
1734322150000|2024-12-16 04:09:10|25662.1|25582.1|25661.27|25581.27|25662.1|25582.1|25661.27|25581.27|9
1734322160000|2024-12-16 04:09:20|25661.39|25581.39|25663.4|25583.4|25663.4|25583.4|25661.39|25581.39|10
1734322170000|2024-12-16 04:09:30|25663.56|25583.56|25664.3|25584.3|25664.67|25584.67|25663.31|25583.31|10
1734322180000|2024-12-16 04:09:40|25664.28|25584.28|25663.39|25583.39|25664.7|25584.7|25663.39|25583.39|10
1734322190000|2024-12-16 04:09:50|25663.33|25583.33|25664.26|25584.26|25665.05|25585.05|25663.33|25583.33|10
1734322200000|2024-12-16 04:10:00|25664.25|25584.25|25663.93|25583.93|25664.34|25584.34|25663.93|25583.93|9
1734322210000|2024-12-16 04:10:10|25663.92|25583.92|25666.1|25586.1|25666.1|25586.1|25663.92|25583.92|10
1734322220000|2024-12-16 04:10:20|25665.89|25585.89|25666.89|25586.89|25667.76|25587.76|25665.74|25585.74|10
1734322230000|2024-12-16 04:10:30|25666.49|25586.49|25665.95|25585.95|25666.83|25586.83|25665.38|25585.38|10
1734322240000|2024-12-16 04:10:40|25666.01|25586.01|25666.1|25586.1|25666.22|25586.22|25665.99|25585.99|10
1734322250000|2024-12-16 04:10:50|25666.19|25586.19|25666.58|25586.58|25666.58|25586.58|25666.1|25586.1|8
1734322260000|2024-12-16 04:11:00|25666.72|25586.72|25666.26|25586.26|25666.89|25586.89|25665.57|25585.57|10
1734322270000|2024-12-16 04:11:10|25666.12|25586.12|25667.07|25587.07|25667.07|25587.07|25665.74|25585.74|10
1734322280000|2024-12-16 04:11:20|25667.08|25587.08|25666.58|25586.58|25667.22|25587.22|25666.31|25586.31|10
1734322290000|2024-12-16 04:11:30|25666.6|25586.6|25666.52|25586.52|25666.76|25586.76|25666.41|25586.41|10
1734322300000|2024-12-16 04:11:40|25666.64|25586.64|25666.62|25586.62|25666.69|25586.69|25666.23|25586.23|10
1734322310000|2024-12-16 04:11:50|25666.51|25586.51|25666.84|25586.84|25666.95|25586.95|25666.5|25586.5|9
1734322320000|2024-12-16 04:12:00|25666.88|25586.88|25668.03|25588.03|25668.12|25588.12|25666.88|25586.88|10
1734322330000|2024-12-16 04:12:10|25668.1|25588.1|25668.17|25588.17|25668.32|25588.32|25667.86|25587.86|10
1734322340000|2024-12-16 04:12:20|25668.02|25588.02|25668.92|25588.92|25669.07|25589.07|25667.84|25587.84|10
1734322350000|2024-12-16 04:12:30|25668.99|25588.99|25667.2|25587.2|25669.05|25589.05|25667.2|25587.2|10
1734322360000|2024-12-16 04:12:40|25667.21|25587.21|25667.1|25587.1|25667.76|25587.76|25667.04|25587.04|10
1734322370000|2024-12-16 04:12:50|25666.86|25586.86|25666.74|25586.74|25666.88|25586.88|25666.44|25586.44|10
1734322380000|2024-12-16 04:13:00|25666.49|25586.49|25665.43|25585.43|25666.88|25586.88|25665.22|25585.22|10
1734322390000|2024-12-16 04:13:10|25665.42|25585.42|25663.49|25583.49|25665.42|25585.42|25663.33|25583.33|10
1734322400000|2024-12-16 04:13:20|25663.44|25583.44|25663.51|25583.51|25663.71|25583.71|25663.04|25583.04|10
1734322410000|2024-12-16 04:13:30|25663.54|25583.54|25662.1|25582.1|25663.54|25583.54|25661.08|25581.08|10
1734322420000|2024-12-16 04:13:40|25662.68|25582.68|25661.45|25581.45|25662.68|25582.68|25661.08|25581.08|9
1734322430000|2024-12-16 04:13:50|25662.46|25582.46|25665.16|25585.16|25665.16|25585.16|25662.34|25582.34|10
1734322440000|2024-12-16 04:14:00|25665.24|25585.24|25664.82|25584.82|25665.24|25585.24|25664.73|25584.73|8
1734322450000|2024-12-16 04:14:10|25664.72|25584.72|25665.52|25585.52|25665.52|25585.52|25664.58|25584.58|9
1734322460000|2024-12-16 04:14:20|25665.66|25585.66|25665.97|25585.97|25666.37|25586.37|25665.66|25585.66|10
1734322470000|2024-12-16 04:14:30|25666.12|25586.12|25666.34|25586.34|25667.73|25587.73|25663.62|25583.62|9
1734322480000|2024-12-16 04:14:40|25666.14|25586.14|25666.12|25586.12|25666.58|25586.58|25665.91|25585.91|9
1734322490000|2024-12-16 04:14:50|25666.32|25586.32|25667.21|25587.21|25667.21|25587.21|25665.95|25585.95|9
1734322500000|2024-12-16 04:15:00|25667.58|25587.58|25666.89|25586.89|25667.62|25587.62|25666.8|25586.8|10
1734322510000|2024-12-16 04:15:10|25666.83|25586.83|25667.39|25587.39|25667.39|25587.39|25666.83|25586.83|10
1734322520000|2024-12-16 04:15:20|25667.34|25587.34|25668.99|25588.99|25668.99|25588.99|25667.22|25587.22|10
1734322530000|2024-12-16 04:15:30|25668.74|25588.74|25667.28|25587.28|25668.74|25588.74|25667.28|25587.28|10
1734322540000|2024-12-16 04:15:40|25667.13|25587.13|25666.05|25586.05|25667.13|25587.13|25666|25586|10
1734322550000|2024-12-16 04:15:50|25666.26|25586.26|25667.39|25587.39|25667.55|25587.55|25666.26|25586.26|10
1734322560000|2024-12-16 04:16:00|25667.35|25587.35|25666.97|25586.97|25667.72|25587.72|25666.97|25586.97|10
1734322570000|2024-12-16 04:16:10|25667.18|25587.18|25668.31|25588.31|25668.46|25588.46|25667.12|25587.12|9
1734322580000|2024-12-16 04:16:20|25668.6|25588.6|25665.27|25585.27|25668.6|25588.6|25665.27|25585.27|10
1734322590000|2024-12-16 04:16:30|25664.52|25584.52|25663.59|25583.59|25664.52|25584.52|25662.83|25582.83|10
1734322600000|2024-12-16 04:16:40|25663.57|25583.57|25666.96|25586.96|25666.96|25586.96|25663.53|25583.53|10
1734322610000|2024-12-16 04:16:50|25667.25|25587.25|25678.48|25598.48|25678.48|25598.48|25667.25|25587.25|10
1734322620000|2024-12-16 04:17:00|25678.75|25598.75|25686.03|25606.03|25686.03|25606.03|25678.75|25598.75|10
1734322630000|2024-12-16 04:17:10|25686.5|25606.5|25686.94|25606.94|25686.94|25606.94|25683.65|25603.65|10
1734322640000|2024-12-16 04:17:20|25687.14|25607.14|25689.35|25609.35|25689.35|25609.35|25687.08|25607.08|10
1734322650000|2024-12-16 04:17:30|25689.14|25609.14|25706.81|25626.81|25706.81|25626.81|25689.14|25609.14|10
1734322660000|2024-12-16 04:17:40|25707.41|25627.41|25712.64|25632.64|25713.32|25633.32|25707.41|25627.41|10
1734322670000|2024-12-16 04:17:50|25712.22|25632.22|25711.84|25631.84|25712.78|25632.78|25711.52|25631.52|10
1734322680000|2024-12-16 04:18:00|25711.92|25631.92|25712.84|25632.84|25712.84|25632.84|25709.72|25629.72|10
1734322690000|2024-12-16 04:18:10|25712.89|25632.89|25712.54|25632.54|25713.08|25633.08|25712.23|25632.23|10
1734322700000|2024-12-16 04:18:20|25711.93|25631.93|25712.31|25632.31|25712.41|25632.41|25711.74|25631.74|10
1734322710000|2024-12-16 04:18:30|25712.35|25632.35|25713.77|25633.77|25713.77|25633.77|25712.35|25632.35|10
1734322720000|2024-12-16 04:18:40|25713.95|25633.95|25714.56|25634.56|25714.56|25634.56|25713.63|25633.63|10
1734322730000|2024-12-16 04:18:50|25714.82|25634.82|25708.11|25628.11|25718.95|25638.95|25708.11|25628.11|10
1734322740000|2024-12-16 04:19:00|25708.56|25628.56|25705.72|25625.72|25708.65|25628.65|25705.72|25625.72|9
1734322750000|2024-12-16 04:19:10|25705.57|25625.57|25705.86|25625.86|25705.86|25625.86|25704.92|25624.92|9
1734322760000|2024-12-16 04:19:20|25705.55|25625.55|25704.69|25624.69|25705.55|25625.55|25704.69|25624.69|10
1734322770000|2024-12-16 04:19:30|25704.51|25624.51|25704.06|25624.06|25704.51|25624.51|25704.06|25624.06|9
1734322780000|2024-12-16 04:19:40|25704.1|25624.1|25706.18|25626.18|25706.36|25626.36|25704.1|25624.1|10
1734322790000|2024-12-16 04:19:50|25706.56|25626.56|25706.09|25626.09|25706.99|25626.99|25706.09|25626.09|10
1734322800000|2024-12-16 04:20:00|25706.13|25626.13|25706.03|25626.03|25706.96|25626.96|25706|25626|10
1734322810000|2024-12-16 04:20:10|25705.58|25625.58|25704.1|25624.1|25705.71|25625.71|25704.1|25624.1|10
1734322820000|2024-12-16 04:20:20|25704.07|25624.07|25703.05|25623.05|25704.07|25624.07|25702.79|25622.79|9
1734322830000|2024-12-16 04:20:30|25703.17|25623.17|25701.54|25621.54|25703.25|25623.25|25701.42|25621.42|9
1734322840000|2024-12-16 04:20:40|25701.71|25621.71|25700.22|25620.22|25701.81|25621.81|25700.22|25620.22|9
1734322850000|2024-12-16 04:20:50|25699.91|25619.91|25697.66|25617.66|25699.91|25619.91|25697.66|25617.66|10
1734322860000|2024-12-16 04:21:00|25697.58|25617.58|25698.13|25618.13|25698.13|25618.13|25696.45|25616.45|10
1734322870000|2024-12-16 04:21:10|25698.16|25618.16|25700.81|25620.81|25700.85|25620.85|25697.74|25617.74|10
1734322880000|2024-12-16 04:21:20|25700.68|25620.68|25698.92|25618.92|25700.68|25620.68|25698.92|25618.92|10
1734322890000|2024-12-16 04:21:30|25699.11|25619.11|25697.93|25617.93|25699.8|25619.8|25697.93|25617.93|9
1734322900000|2024-12-16 04:21:40|25698.49|25618.49|25698.71|25618.71|25701.06|25621.06|25698.49|25618.49|10
1734322910000|2024-12-16 04:21:50|25698.57|25618.57|25698.72|25618.72|25699.05|25619.05|25698.56|25618.56|8
1734322920000|2024-12-16 04:22:00|25698.61|25618.61|25698.77|25618.77|25699.24|25619.24|25698.46|25618.46|9
1734322930000|2024-12-16 04:22:10|25698.54|25618.54|25702.02|25622.02|25702.02|25622.02|25698.51|25618.51|10
1734322940000|2024-12-16 04:22:20|25702.82|25622.82|25703.48|25623.48|25703.48|25623.48|25702.64|25622.64|10
1734322950000|2024-12-16 04:22:30|25703.4|25623.4|25706.47|25626.47|25706.47|25626.47|25703.4|25623.4|9
1734322960000|2024-12-16 04:22:40|25706.72|25626.72|25706.43|25626.43|25706.72|25626.72|25706.32|25626.32|8
1734322970000|2024-12-16 04:22:50|25706.39|25626.39|25702.51|25622.51|25706.39|25626.39|25702.51|25622.51|9
1734322980000|2024-12-16 04:23:00|25702.99|25622.99|25701.56|25621.56|25703.11|25623.11|25701.56|25621.56|10
1734322990000|2024-12-16 04:23:10|25701.54|25621.54|25702.31|25622.31|25702.61|25622.61|25701.48|25621.48|10
1734323000000|2024-12-16 04:23:20|25702.56|25622.56|25704.08|25624.08|25704.08|25624.08|25702.24|25622.24|10
1734323010000|2024-12-16 04:23:30|25704.02|25624.02|25703.25|25623.25|25704.25|25624.25|25703.25|25623.25|10
1734323020000|2024-12-16 04:23:40|25703.21|25623.21|25700.64|25620.64|25703.21|25623.21|25700.64|25620.64|10
1734323030000|2024-12-16 04:23:50|25700.35|25620.35|25700.26|25620.26|25700.35|25620.35|25699.97|25619.97|10
1734323040000|2024-12-16 04:24:00|25700.23|25620.23|25701.56|25621.56|25701.59|25621.59|25700.01|25620.01|10
1734323050000|2024-12-16 04:24:10|25701.6|25621.6|25701.33|25621.33|25701.64|25621.64|25701.12|25621.12|9
1734323060000|2024-12-16 04:24:20|25701.32|25621.32|25701.32|25621.32|25701.34|25621.34|25701.14|25621.14|9
1734323070000|2024-12-16 04:24:30|25701.33|25621.33|25702.25|25622.25|25702.25|25622.25|25701.33|25621.33|8
1734323080000|2024-12-16 04:24:40|25702.28|25622.28|25702.36|25622.36|25702.36|25622.36|25702.26|25622.26|7
1734323090000|2024-12-16 04:24:50|25702.17|25622.17|25703.04|25623.04|25703.04|25623.04|25702.16|25622.16|8
1734323100000|2024-12-16 04:25:00|25703.1|25623.1|25714.32|25634.32|25714.79|25634.79|25703.1|25623.1|8
1734323110000|2024-12-16 04:25:10|25714.33|25634.33|25713.74|25633.74|25714.33|25634.33|25713.26|25633.26|10
1734323120000|2024-12-16 04:25:20|25713.72|25633.72|25713.74|25633.74|25714.57|25634.57|25713.68|25633.68|9
1734323130000|2024-12-16 04:25:30|25712.64|25632.64|25712.71|25632.71|25712.76|25632.76|25712.64|25632.64|9
1734323140000|2024-12-16 04:25:40|25712.75|25632.75|25712.06|25632.06|25712.77|25632.77|25712.06|25632.06|10
1734323150000|2024-12-16 04:25:50|25712.31|25632.31|25712.52|25632.52|25712.81|25632.81|25712.28|25632.28|10
1734323160000|2024-12-16 04:26:00|25712.47|25632.47|25703.25|25623.25|25712.47|25632.47|25703.25|25623.25|10
1734323170000|2024-12-16 04:26:10|25702.8|25622.8|25700.11|25620.11|25702.8|25622.8|25700.11|25620.11|10
1734323180000|2024-12-16 04:26:20|25700.15|25620.15|25698.27|25618.27|25700.15|25620.15|25698.27|25618.27|10
1734323190000|2024-12-16 04:26:30|25698.28|25618.28|25697.11|25617.11|25698.28|25618.28|25697.11|25617.11|9
1734323200000|2024-12-16 04:26:40|25697.03|25617.03|25694.41|25614.41|25697.04|25617.04|25694.4|25614.4|9
1734323210000|2024-12-16 04:26:50|25694.33|25614.33|25685.65|25605.65|25694.33|25614.33|25685.65|25605.65|10
1734323220000|2024-12-16 04:27:00|25685.59|25605.59|25683.71|25603.71|25685.59|25605.59|25683.3|25603.3|10
1734323230000|2024-12-16 04:27:10|25683.96|25603.96|25685.64|25605.64|25685.81|25605.81|25683.96|25603.96|10
1734323240000|2024-12-16 04:27:20|25685.42|25605.42|25685.29|25605.29|25685.42|25605.42|25685.22|25605.22|10
1734323250000|2024-12-16 04:27:30|25685.33|25605.33|25682.73|25602.73|25685.33|25605.33|25682.73|25602.73|10
1734323260000|2024-12-16 04:27:40|25682.56|25602.56|25681.31|25601.31|25682.56|25602.56|25681.31|25601.31|9
1734323270000|2024-12-16 04:27:50|25681.32|25601.32|25682.77|25602.77|25685.07|25605.07|25681.29|25601.29|10
1734323280000|2024-12-16 04:28:00|25683.05|25603.05|25681.52|25601.52|25683.14|25603.14|25681.52|25601.52|10
1734323290000|2024-12-16 04:28:10|25681.35|25601.35|25681.3|25601.3|25681.68|25601.68|25680.91|25600.91|9
1734323300000|2024-12-16 04:28:20|25681.26|25601.26|25680.97|25600.97|25681.26|25601.26|25680.85|25600.85|10
1734323310000|2024-12-16 04:28:30|25681.09|25601.09|25681.96|25601.96|25682.3|25602.3|25681.09|25601.09|9
1734323320000|2024-12-16 04:28:40|25682.82|25602.82|25682.22|25602.22|25685.08|25605.08|25682.22|25602.22|10
1734323330000|2024-12-16 04:28:50|25682.27|25602.27|25679.26|25599.26|25682.27|25602.27|25679.26|25599.26|9
1734323340000|2024-12-16 04:29:00|25679.07|25599.07|25679.15|25599.15|25679.5|25599.5|25678.96|25598.96|10
1734323350000|2024-12-16 04:29:10|25679.07|25599.07|25677.27|25597.27|25679.13|25599.13|25676.9|25596.9|10
1734323360000|2024-12-16 04:29:20|25677.31|25597.31|25677.4|25597.4|25677.43|25597.43|25676.6|25596.6|10
1734323370000|2024-12-16 04:29:30|25677.3|25597.3|25677.65|25597.65|25677.67|25597.67|25677.18|25597.18|10
1734323380000|2024-12-16 04:29:40|25677.71|25597.71|25679.69|25599.69|25679.69|25599.69|25677.56|25597.56|10
1734323390000|2024-12-16 04:29:50|25679.7|25599.7|25680.97|25600.97|25680.97|25600.97|25679.7|25599.7|9
1734323400000|2024-12-16 04:30:00|25681|25601|25681.94|25601.94|25681.94|25601.94|25679.86|25599.86|10
1734323410000|2024-12-16 04:30:10|25682.15|25602.15|25689.33|25609.33|25689.33|25609.33|25682.15|25602.15|10
1734323420000|2024-12-16 04:30:20|25690.03|25610.03|25695.9|25615.9|25695.9|25615.9|25690.03|25610.03|10
1734323430000|2024-12-16 04:30:30|25696.16|25616.16|25696.48|25616.48|25696.88|25616.88|25696.16|25616.16|10
1734323440000|2024-12-16 04:30:40|25697.02|25617.02|25698.11|25618.11|25698.11|25618.11|25697.02|25617.02|10
1734323450000|2024-12-16 04:30:50|25698.08|25618.08|25702.62|25622.62|25702.62|25622.62|25698.08|25618.08|10
1734323460000|2024-12-16 04:31:00|25702.65|25622.65|25702.3|25622.3|25702.7|25622.7|25702.3|25622.3|9
1734323470000|2024-12-16 04:31:10|25702.4|25622.4|25708.7|25628.7|25708.7|25628.7|25702.4|25622.4|10
1734323480000|2024-12-16 04:31:20|25708.64|25628.64|25710.27|25630.27|25710.37|25630.37|25708.3|25628.3|10
1734323490000|2024-12-16 04:31:30|25710.16|25630.16|25719.75|25639.75|25719.75|25639.75|25708.98|25628.98|10
1734323500000|2024-12-16 04:31:40|25719.93|25639.93|25720.09|25640.09|25720.09|25640.09|25718.19|25638.19|10
1734323510000|2024-12-16 04:31:50|25720.27|25640.27|25719.57|25639.57|25720.31|25640.31|25719.52|25639.52|10
1734323520000|2024-12-16 04:32:00|25719.81|25639.81|25718.01|25638.01|25719.81|25639.81|25718.01|25638.01|9
1734323530000|2024-12-16 04:32:10|25717.49|25637.49|25717.01|25637.01|25719.12|25639.12|25717.01|25637.01|10
1734323540000|2024-12-16 04:32:20|25717.02|25637.02|25717.44|25637.44|25717.44|25637.44|25717.02|25637.02|9
1734323550000|2024-12-16 04:32:30|25717.36|25637.36|25716.4|25636.4|25717.36|25637.36|25715.51|25635.51|10
1734323560000|2024-12-16 04:32:40|25716.94|25636.94|25715.14|25635.14|25717.64|25637.64|25715.14|25635.14|10
1734323570000|2024-12-16 04:32:50|25714.7|25634.7|25715.77|25635.77|25715.77|25635.77|25713.55|25633.55|10
1734323580000|2024-12-16 04:33:00|25715.68|25635.68|25717.33|25637.33|25717.37|25637.37|25715.68|25635.68|10
1734323590000|2024-12-16 04:33:10|25717.67|25637.67|25717.62|25637.62|25717.95|25637.95|25717.62|25637.62|9
1734323600000|2024-12-16 04:33:20|25717.66|25637.66|25718.03|25638.03|25718.07|25638.07|25717.65|25637.65|10
1734323610000|2024-12-16 04:33:30|25718.33|25638.33|25718.63|25638.63|25719.08|25639.08|25718.33|25638.33|10
1734323620000|2024-12-16 04:33:40|25718.52|25638.52|25718.55|25638.55|25718.61|25638.61|25718.06|25638.06|9
1734323630000|2024-12-16 04:33:50|25719.78|25639.78|25720.2|25640.2|25720.28|25640.28|25719.67|25639.67|10
1734323640000|2024-12-16 04:34:00|25720.01|25640.01|25719.9|25639.9|25720.33|25640.33|25719.27|25639.27|10
1734323650000|2024-12-16 04:34:10|25719.82|25639.82|25721.45|25641.45|25721.55|25641.55|25719.82|25639.82|10
1734323660000|2024-12-16 04:34:20|25721.59|25641.59|25720.94|25640.94|25722.14|25642.14|25720.94|25640.94|10
1734323670000|2024-12-16 04:34:30|25720.81|25640.81|25719.23|25639.23|25720.81|25640.81|25719.04|25639.04|8
1734323680000|2024-12-16 04:34:40|25719.37|25639.37|25720.62|25640.62|25720.65|25640.65|25718.93|25638.93|10
1734323690000|2024-12-16 04:34:50|25721.16|25641.16|25722.26|25642.26|25722.26|25642.26|25720.77|25640.77|8
1734323700000|2024-12-16 04:35:00|25722.05|25642.05|25723.17|25643.17|25725.43|25645.43|25722.05|25642.05|10
1734323710000|2024-12-16 04:35:10|25723.16|25643.16|25724.19|25644.19|25724.23|25644.23|25723.16|25643.16|9
1734323720000|2024-12-16 04:35:20|25724.33|25644.33|25724.21|25644.21|25724.33|25644.33|25723.8|25643.8|9
1734323730000|2024-12-16 04:35:30|25724.25|25644.25|25723.3|25643.3|25724.25|25644.25|25722.84|25642.84|8
1734323740000|2024-12-16 04:35:40|25723.27|25643.27|25722.98|25642.98|25723.27|25643.27|25722.74|25642.74|10
1734323750000|2024-12-16 04:35:50|25723.01|25643.01|25720.94|25640.94|25723.01|25643.01|25720.91|25640.91|9
1734323760000|2024-12-16 04:36:00|25720.96|25640.96|25717.36|25637.36|25720.96|25640.96|25717.36|25637.36|10
1734323770000|2024-12-16 04:36:10|25716.46|25636.46|25713.04|25633.04|25716.46|25636.46|25713.04|25633.04|10
1734323780000|2024-12-16 04:36:20|25712.15|25632.15|25710.42|25630.42|25712.16|25632.16|25710.42|25630.42|9
1734323790000|2024-12-16 04:36:30|25709.64|25629.64|25710.22|25630.22|25710.22|25630.22|25708.25|25628.25|10
1734323800000|2024-12-16 04:36:40|25710.49|25630.49|25710.11|25630.11|25710.49|25630.49|25710.02|25630.02|10
1734323810000|2024-12-16 04:36:50|25709.56|25629.56|25708.66|25628.66|25709.56|25629.56|25708.66|25628.66|10
1734323820000|2024-12-16 04:37:00|25708.59|25628.59|25708.14|25628.14|25708.59|25628.59|25708.03|25628.03|8
1734323830000|2024-12-16 04:37:10|25708.05|25628.05|25707.07|25627.07|25708.49|25628.49|25707.07|25627.07|10
1734323840000|2024-12-16 04:37:20|25707.14|25627.14|25708.53|25628.53|25708.53|25628.53|25707.14|25627.14|10
1734323850000|2024-12-16 04:37:30|25709.63|25629.63|25711.06|25631.06|25711.22|25631.22|25709.63|25629.63|10
1734323860000|2024-12-16 04:37:40|25710.44|25630.44|25708.91|25628.91|25710.44|25630.44|25708.91|25628.91|10
1734323870000|2024-12-16 04:37:50|25708.82|25628.82|25706.67|25626.67|25708.82|25628.82|25706.34|25626.34|10
1734323880000|2024-12-16 04:38:00|25706.8|25626.8|25708.87|25628.87|25708.91|25628.91|25706.68|25626.68|10
1734323890000|2024-12-16 04:38:10|25708.91|25628.91|25711.75|25631.75|25711.75|25631.75|25708.91|25628.91|10
1734323900000|2024-12-16 04:38:20|25711.64|25631.64|25711.57|25631.57|25711.98|25631.98|25711.43|25631.43|10
1734323910000|2024-12-16 04:38:30|25711.44|25631.44|25713.23|25633.23|25713.25|25633.25|25711.44|25631.44|10
1734323920000|2024-12-16 04:38:40|25713.12|25633.12|25713.5|25633.5|25713.5|25633.5|25712.53|25632.53|10
1734323930000|2024-12-16 04:38:50|25713.53|25633.53|25713.3|25633.3|25713.54|25633.54|25712.27|25632.27|10
1734323940000|2024-12-16 04:39:00|25713.73|25633.73|25712.6|25632.6|25713.73|25633.73|25712.24|25632.24|10
1734323950000|2024-12-16 04:39:10|25712.2|25632.2|25711.66|25631.66|25712.2|25632.2|25711.66|25631.66|9
1734323960000|2024-12-16 04:39:20|25711.61|25631.61|25698.93|25618.93|25711.61|25631.61|25698.93|25618.93|10
1734323970000|2024-12-16 04:39:30|25698.87|25618.87|25697.5|25617.5|25698.91|25618.91|25696.94|25616.94|9
1734323980000|2024-12-16 04:39:40|25697.48|25617.48|25697.81|25617.81|25698.25|25618.25|25697.48|25617.48|10
1734323990000|2024-12-16 04:39:50|25697.83|25617.83|25697.85|25617.85|25697.85|25617.85|25697.76|25617.76|8
1734324000000|2024-12-16 04:40:00|25697.9|25617.9|25696.57|25616.57|25697.9|25617.9|25696.57|25616.57|10
1734324010000|2024-12-16 04:40:10|25696.82|25616.82|25696.61|25616.61|25696.82|25616.82|25696.5|25616.5|10
1734324020000|2024-12-16 04:40:20|25695.84|25615.84|25694.36|25614.36|25695.84|25615.84|25694.04|25614.04|9
1734324030000|2024-12-16 04:40:30|25694.47|25614.47|25694.37|25614.37|25694.6|25614.6|25693.48|25613.48|9
1734324040000|2024-12-16 04:40:40|25694.38|25614.38|25701.53|25621.53|25702.44|25622.44|25692.92|25612.92|10
1734324050000|2024-12-16 04:40:50|25700.97|25620.97|25695.23|25615.23|25700.97|25620.97|25694.52|25614.52|10
1734324060000|2024-12-16 04:41:00|25695.3|25615.3|25692.95|25612.95|25695.4|25615.4|25692.78|25612.78|10
1734324070000|2024-12-16 04:41:10|25693|25613|25691.12|25611.12|25693|25613|25690.47|25610.47|10
1734324080000|2024-12-16 04:41:20|25690.86|25610.86|25687.82|25607.82|25690.86|25610.86|25687.82|25607.82|10
1734324090000|2024-12-16 04:41:30|25688.06|25608.06|25687.94|25607.94|25688.06|25608.06|25687.83|25607.83|9
1734324100000|2024-12-16 04:41:40|25688.48|25608.48|25687.68|25607.68|25688.48|25608.48|25687.34|25607.34|9
1734324110000|2024-12-16 04:41:50|25687.88|25607.88|25689.46|25609.46|25689.46|25609.46|25687.84|25607.84|9
1734324120000|2024-12-16 04:42:00|25689.47|25609.47|25688.22|25608.22|25689.47|25609.47|25687.89|25607.89|10
1734324130000|2024-12-16 04:42:10|25688.02|25608.02|25684.97|25604.97|25688.02|25608.02|25684.77|25604.77|10
1734324140000|2024-12-16 04:42:20|25684.56|25604.56|25684.41|25604.41|25684.63|25604.63|25683.5|25603.5|10
1734324150000|2024-12-16 04:42:30|25684.4|25604.4|25683.08|25603.08|25684.4|25604.4|25682.3|25602.3|9
1734324160000|2024-12-16 04:42:40|25683.07|25603.07|25682.91|25602.91|25683.14|25603.14|25682.88|25602.88|10
1734324170000|2024-12-16 04:42:50|25682.78|25602.78|25683.85|25603.85|25683.85|25603.85|25682.59|25602.59|10
1734324180000|2024-12-16 04:43:00|25683.99|25603.99|25684.91|25604.91|25684.91|25604.91|25683.99|25603.99|9
1734324190000|2024-12-16 04:43:10|25684.89|25604.89|25684.36|25604.36|25684.89|25604.89|25683.32|25603.32|10
1734324200000|2024-12-16 04:43:20|25684.26|25604.26|25683.59|25603.59|25684.44|25604.44|25683.27|25603.27|9
1734324210000|2024-12-16 04:43:30|25683.88|25603.88|25683.11|25603.11|25683.88|25603.88|25682.83|25602.83|10
1734324220000|2024-12-16 04:43:40|25682.89|25602.89|25682.19|25602.19|25682.89|25602.89|25682.19|25602.19|8
1734324230000|2024-12-16 04:43:50|25682.12|25602.12|25678.7|25598.7|25682.12|25602.12|25678.7|25598.7|10
1734324240000|2024-12-16 04:44:00|25678.91|25598.91|25677.08|25597.08|25681.36|25601.36|25676.89|25596.89|10
1734324250000|2024-12-16 04:44:10|25676.99|25596.99|25679.49|25599.49|25680.13|25600.13|25676.99|25596.99|8
1734324260000|2024-12-16 04:44:20|25679.45|25599.45|25680.39|25600.39|25680.39|25600.39|25678.5|25598.5|10
1734324270000|2024-12-16 04:44:30|25680.37|25600.37|25679.88|25599.88|25680.45|25600.45|25679.4|25599.4|9
1734324280000|2024-12-16 04:44:40|25679.81|25599.81|25679.71|25599.71|25680.76|25600.76|25678.46|25598.46|10
1734324290000|2024-12-16 04:44:50|25679.7|25599.7|25678.36|25598.36|25679.7|25599.7|25678.36|25598.36|10
1734324300000|2024-12-16 04:45:00|25678.94|25598.94|25676.84|25596.84|25679.9|25599.9|25676.84|25596.84|10
1734324310000|2024-12-16 04:45:10|25677.17|25597.17|25674.3|25594.3|25677.17|25597.17|25674.3|25594.3|10
1734324320000|2024-12-16 04:45:20|25674.66|25594.66|25675.93|25595.93|25675.93|25595.93|25674.66|25594.66|10
1734324330000|2024-12-16 04:45:30|25675.45|25595.45|25674.84|25594.84|25675.45|25595.45|25674.49|25594.49|10
1734324340000|2024-12-16 04:45:40|25674.91|25594.91|25676.62|25596.62|25676.62|25596.62|25674.91|25594.91|9
1734324350000|2024-12-16 04:45:50|25676.86|25596.86|25680.29|25600.29|25680.29|25600.29|25676.86|25596.86|10
1734324360000|2024-12-16 04:46:00|25681.93|25601.93|25683.73|25603.73|25684.33|25604.33|25681.93|25601.93|10
1734324370000|2024-12-16 04:46:10|25683.62|25603.62|25684.95|25604.95|25684.95|25604.95|25683.17|25603.17|9
1734324380000|2024-12-16 04:46:20|25685.13|25605.13|25685.45|25605.45|25685.45|25605.45|25683.91|25603.91|10
1734324390000|2024-12-16 04:46:30|25685.82|25605.82|25686.78|25606.78|25687.92|25607.92|25685.82|25605.82|9
1734324400000|2024-12-16 04:46:40|25686.82|25606.82|25687.53|25607.53|25687.53|25607.53|25686.58|25606.58|10
1734324410000|2024-12-16 04:46:50|25687.36|25607.36|25687.11|25607.11|25687.6|25607.6|25687.11|25607.11|10
1734324420000|2024-12-16 04:47:00|25687.27|25607.27|25686.85|25606.85|25687.38|25607.38|25686.8|25606.8|10
1734324430000|2024-12-16 04:47:10|25686.87|25606.87|25688.11|25608.11|25688.11|25608.11|25686.38|25606.38|10
1734324440000|2024-12-16 04:47:20|25688.44|25608.44|25687.92|25607.92|25689.77|25609.77|25687.92|25607.92|10
1734324450000|2024-12-16 04:47:30|25687.82|25607.82|25685.91|25605.91|25687.82|25607.82|25685.91|25605.91|10
1734324460000|2024-12-16 04:47:40|25686.17|25606.17|25688.44|25608.44|25688.44|25608.44|25686.13|25606.13|10
1734324470000|2024-12-16 04:47:50|25688.3|25608.3|25688.45|25608.45|25688.82|25608.82|25688.13|25608.13|10
1734324480000|2024-12-16 04:48:00|25688.26|25608.26|25689.21|25609.21|25689.46|25609.46|25688.21|25608.21|10
1734324490000|2024-12-16 04:48:10|25689.25|25609.25|25688.09|25608.09|25689.25|25609.25|25688.09|25608.09|8
1734324500000|2024-12-16 04:48:20|25687.38|25607.38|25686.9|25606.9|25687.38|25607.38|25686.59|25606.59|8
1734324510000|2024-12-16 04:48:30|25686.38|25606.38|25691.34|25611.34|25691.9|25611.9|25686.38|25606.38|9
1734324520000|2024-12-16 04:48:40|25691.54|25611.54|25690.78|25610.78|25692.5|25612.5|25690.75|25610.75|9
1734324530000|2024-12-16 04:48:50|25690.46|25610.46|25691.56|25611.56|25691.6|25611.6|25690.46|25610.46|10
1734324540000|2024-12-16 04:49:00|25691.63|25611.63|25693.14|25613.14|25693.23|25613.23|25691.63|25611.63|10
1734324550000|2024-12-16 04:49:10|25694.27|25614.27|25694.4|25614.4|25694.81|25614.81|25692.8|25612.8|10
1734324560000|2024-12-16 04:49:20|25694.64|25614.64|25696.71|25616.71|25696.71|25616.71|25694.12|25614.12|10
1734324570000|2024-12-16 04:49:30|25692.36|25612.36|25692.99|25612.99|25694.17|25614.17|25692.36|25612.36|10
1734324580000|2024-12-16 04:49:40|25691.72|25611.72|25689.82|25609.82|25691.72|25611.72|25689.82|25609.82|9
1734324590000|2024-12-16 04:49:50|25689.72|25609.72|25691.12|25611.12|25691.12|25611.12|25689.72|25609.72|10
1734324600000|2024-12-16 04:50:00|25691.31|25611.31|25689.01|25609.01|25691.52|25611.52|25689.01|25609.01|10
1734324610000|2024-12-16 04:50:10|25688.49|25608.49|25684.41|25604.41|25688.49|25608.49|25684.41|25604.41|10
1734324620000|2024-12-16 04:50:20|25683.27|25603.27|25677.24|25597.24|25683.27|25603.27|25677.24|25597.24|10
1734324630000|2024-12-16 04:50:30|25676.74|25596.74|25676.64|25596.64|25677.51|25597.51|25675.96|25595.96|9
1734324640000|2024-12-16 04:50:40|25676.65|25596.65|25676.57|25596.57|25676.69|25596.69|25676.47|25596.47|10
1734324650000|2024-12-16 04:50:50|25676.24|25596.24|25676.21|25596.21|25676.24|25596.24|25675.28|25595.28|10
1734324660000|2024-12-16 04:51:00|25676.41|25596.41|25680.54|25600.54|25680.54|25600.54|25676.41|25596.41|10
1734324670000|2024-12-16 04:51:10|25680.86|25600.86|25682.02|25602.02|25682.36|25602.36|25680.86|25600.86|10
1734324680000|2024-12-16 04:51:20|25681.83|25601.83|25683.44|25603.44|25683.44|25603.44|25681.53|25601.53|10
1734324690000|2024-12-16 04:51:30|25683.72|25603.72|25685.77|25605.77|25686.1|25606.1|25683.72|25603.72|9
1734324700000|2024-12-16 04:51:40|25685.7|25605.7|25687.6|25607.6|25687.6|25607.6|25685.7|25605.7|9
1734324710000|2024-12-16 04:51:50|25687.57|25607.57|25688.74|25608.74|25689.94|25609.94|25687.42|25607.42|10
1734324720000|2024-12-16 04:52:00|25688.85|25608.85|25685.31|25605.31|25689.15|25609.15|25685.31|25605.31|10
1734324730000|2024-12-16 04:52:10|25685.48|25605.48|25683.68|25603.68|25685.58|25605.58|25683.68|25603.68|10
1734324740000|2024-12-16 04:52:20|25683.5|25603.5|25684.45|25604.45|25684.48|25604.48|25682.92|25602.92|10
1734324750000|2024-12-16 04:52:30|25684.49|25604.49|25685.76|25605.76|25685.76|25605.76|25684.23|25604.23|10
1734324760000|2024-12-16 04:52:40|25685.89|25605.89|25687.32|25607.32|25687.32|25607.32|25685.5|25605.5|10
1734324770000|2024-12-16 04:52:50|25686.73|25606.73|25687.32|25607.32|25687.41|25607.41|25686.59|25606.59|10
1734324780000|2024-12-16 04:53:00|25687.2|25607.2|25684.5|25604.5|25687.2|25607.2|25684.5|25604.5|10
1734324790000|2024-12-16 04:53:10|25684.73|25604.73|25684.43|25604.43|25684.83|25604.83|25684.43|25604.43|10
1734324800000|2024-12-16 04:53:20|25684.4|25604.4|25685.52|25605.52|25685.52|25605.52|25684.35|25604.35|8
1734324810000|2024-12-16 04:53:30|25686.26|25606.26|25689.03|25609.03|25689.03|25609.03|25684.17|25604.17|10
1734324820000|2024-12-16 04:53:40|25689.52|25609.52|25691.95|25611.95|25692.07|25612.07|25689.52|25609.52|10
1734324830000|2024-12-16 04:53:50|25691.92|25611.92|25692.07|25612.07|25692.3|25612.3|25691.01|25611.01|10
1734324840000|2024-12-16 04:54:00|25691.95|25611.95|25695.48|25615.48|25695.48|25615.48|25691.92|25611.92|10
1734324850000|2024-12-16 04:54:10|25693.8|25613.8|25695.34|25615.34|25695.46|25615.46|25693.8|25613.8|10
1734324860000|2024-12-16 04:54:20|25695.8|25615.8|25694.81|25614.81|25695.88|25615.88|25694.57|25614.57|9
1734324870000|2024-12-16 04:54:30|25694.75|25614.75|25695.67|25615.67|25695.67|25615.67|25694.75|25614.75|10
1734324880000|2024-12-16 04:54:40|25694.98|25614.98|25695.2|25615.2|25695.54|25615.54|25694.98|25614.98|9
1734324890000|2024-12-16 04:54:50|25694.71|25614.71|25693.41|25613.41|25694.71|25614.71|25693.41|25613.41|9
1734324900000|2024-12-16 04:55:00|25693.46|25613.46|25692.04|25612.04|25693.52|25613.52|25692.04|25612.04|9
1734324910000|2024-12-16 04:55:10|25691.91|25611.91|25690.97|25610.97|25692.14|25612.14|25690.21|25610.21|10
1734324920000|2024-12-16 04:55:20|25691.01|25611.01|25691.06|25611.06|25691.57|25611.57|25691.01|25611.01|8
1734324930000|2024-12-16 04:55:30|25690.9|25610.9|25692.58|25612.58|25692.58|25612.58|25690.83|25610.83|10
1734324940000|2024-12-16 04:55:40|25692.77|25612.77|25694.5|25614.5|25694.58|25614.58|25692.77|25612.77|10
1734324950000|2024-12-16 04:55:50|25694.53|25614.53|25695.1|25615.1|25695.24|25615.24|25694.53|25614.53|9
1734324960000|2024-12-16 04:56:00|25695.2|25615.2|25695.68|25615.68|25695.88|25615.88|25695.01|25615.01|10
1734324970000|2024-12-16 04:56:10|25696.35|25616.35|25694.88|25614.88|25696.65|25616.65|25694.88|25614.88|10
1734324980000|2024-12-16 04:56:20|25695.39|25615.39|25695.9|25615.9|25696.34|25616.34|25695.39|25615.39|9
1734324990000|2024-12-16 04:56:30|25696.08|25616.08|25696.32|25616.32|25696.96|25616.96|25696.07|25616.07|10
1734325000000|2024-12-16 04:56:40|25696.71|25616.71|25697.98|25617.98|25698.15|25618.15|25696.71|25616.71|10
1734325010000|2024-12-16 04:56:50|25698.21|25618.21|25698.82|25618.82|25698.82|25618.82|25697.89|25617.89|10
1734325020000|2024-12-16 04:57:00|25698.91|25618.91|25698.9|25618.9|25698.91|25618.91|25698.76|25618.76|8
1734325030000|2024-12-16 04:57:10|25698.95|25618.95|25696.98|25616.98|25698.95|25618.95|25696.95|25616.95|9
1734325040000|2024-12-16 04:57:20|25696.99|25616.99|25696.28|25616.28|25697.06|25617.06|25696.28|25616.28|9
1734325050000|2024-12-16 04:57:30|25696.17|25616.17|25696.25|25616.25|25696.5|25616.5|25695.76|25615.76|10
1734325060000|2024-12-16 04:57:40|25696.19|25616.19|25693.12|25613.12|25696.57|25616.57|25693.12|25613.12|10
1734325070000|2024-12-16 04:57:50|25693.03|25613.03|25692.26|25612.26|25693.03|25613.03|25691.93|25611.93|10
1734325080000|2024-12-16 04:58:00|25692.27|25612.27|25691.54|25611.54|25692.31|25612.31|25691.54|25611.54|10
1734325090000|2024-12-16 04:58:10|25691.21|25611.21|25690.65|25610.65|25691.37|25611.37|25690.65|25610.65|10
1734325100000|2024-12-16 04:58:20|25690.83|25610.83|25691.35|25611.35|25691.35|25611.35|25690.19|25610.19|9
1734325110000|2024-12-16 04:58:30|25691.45|25611.45|25689.96|25609.96|25691.84|25611.84|25689.96|25609.96|9
1734325120000|2024-12-16 04:58:40|25689.56|25609.56|25688.35|25608.35|25689.56|25609.56|25688.35|25608.35|10
1734325130000|2024-12-16 04:58:50|25687.72|25607.72|25689.71|25609.71|25689.81|25609.81|25687.71|25607.71|10
1734325140000|2024-12-16 04:59:00|25689.83|25609.83|25691.19|25611.19|25691.19|25611.19|25689.58|25609.58|10
1734325150000|2024-12-16 04:59:10|25691.49|25611.49|25691.73|25611.73|25692.69|25612.69|25691.49|25611.49|10
1734325160000|2024-12-16 04:59:20|25691.19|25611.19|25691.39|25611.39|25691.39|25611.39|25690.85|25610.85|9
1734325170000|2024-12-16 04:59:30|25691.3|25611.3|25693.94|25613.94|25694.2|25614.2|25691.25|25611.25|9
1734325180000|2024-12-16 04:59:40|25693.99|25613.99|25694.67|25614.67|25694.96|25614.96|25693.99|25613.99|9
1734325190000|2024-12-16 04:59:50|25694.94|25614.94|25694.12|25614.12|25694.94|25614.94|25694.12|25614.12|9
1734325200000|2024-12-16 05:00:00|25694.06|25614.06|25691.62|25611.62|25695.03|25615.03|25691.62|25611.62|10
1734325210000|2024-12-16 05:00:10|25691.54|25611.54|25692.4|25612.4|25692.4|25612.4|25691.37|25611.37|10
1734325220000|2024-12-16 05:00:20|25692.51|25612.51|25692.92|25612.92|25693.32|25613.32|25691.95|25611.95|10
1734325230000|2024-12-16 05:00:30|25692.66|25612.66|25694.11|25614.11|25694.11|25614.11|25692.66|25612.66|9
1734325240000|2024-12-16 05:00:40|25694.32|25614.32|25693.16|25613.16|25694.42|25614.42|25692.64|25612.64|10
1734325250000|2024-12-16 05:00:50|25693.64|25613.64|25695.78|25615.78|25695.78|25615.78|25693.64|25613.64|9
1734325260000|2024-12-16 05:01:00|25696.34|25616.34|25696.99|25616.99|25696.99|25616.99|25696.34|25616.34|10
1734325270000|2024-12-16 05:01:10|25696.63|25616.63|25692.78|25612.78|25696.63|25616.63|25692.78|25612.78|10
1734325280000|2024-12-16 05:01:20|25692.58|25612.58|25692|25612|25692.58|25612.58|25691.73|25611.73|10
1734325290000|2024-12-16 05:01:30|25691.86|25611.86|25690.87|25610.87|25691.89|25611.89|25690.87|25610.87|9
1734325300000|2024-12-16 05:01:40|25690.66|25610.66|25686.48|25606.48|25690.66|25610.66|25686.48|25606.48|10
1734325310000|2024-12-16 05:01:50|25686.45|25606.45|25683.55|25603.55|25686.45|25606.45|25683.55|25603.55|10
1734325320000|2024-12-16 05:02:00|25683.4|25603.4|25680.46|25600.46|25683.4|25603.4|25680.46|25600.46|10
1734325330000|2024-12-16 05:02:10|25679.56|25599.56|25678.33|25598.33|25679.66|25599.66|25678.33|25598.33|10
1734325340000|2024-12-16 05:02:20|25677.82|25597.82|25677.48|25597.48|25678.21|25598.21|25677.48|25597.48|9
1734325350000|2024-12-16 05:02:30|25677.3|25597.3|25674.1|25594.1|25677.3|25597.3|25673.84|25593.84|9
1734325360000|2024-12-16 05:02:40|25674.28|25594.28|25673.28|25593.28|25674.42|25594.42|25673.28|25593.28|9
1734325370000|2024-12-16 05:02:50|25672.24|25592.24|25670.61|25590.61|25672.24|25592.24|25670.61|25590.61|9
1734325380000|2024-12-16 05:03:00|25670.06|25590.06|25665.46|25585.46|25670.09|25590.09|25665.46|25585.46|10
1734325390000|2024-12-16 05:03:10|25664.35|25584.35|25660.95|25580.95|25664.35|25584.35|25660.95|25580.95|10
1734325400000|2024-12-16 05:03:20|25660.96|25580.96|25660.4|25580.4|25660.96|25580.96|25660.35|25580.35|8
1734325410000|2024-12-16 05:03:30|25660.39|25580.39|25663.72|25583.72|25663.72|25583.72|25660.37|25580.37|10
1734325420000|2024-12-16 05:03:40|25664.15|25584.15|25663|25583|25665.13|25585.13|25663|25583|10
1734325430000|2024-12-16 05:03:50|25662.37|25582.37|25661.72|25581.72|25662.37|25582.37|25661.72|25581.72|9
1734325440000|2024-12-16 05:04:00|25661.57|25581.57|25660.9|25580.9|25661.8|25581.8|25660.69|25580.69|10
1734325450000|2024-12-16 05:04:10|25661.33|25581.33|25660.67|25580.67|25661.78|25581.78|25660.67|25580.67|10
1734325460000|2024-12-16 05:04:20|25660.43|25580.43|25658.85|25578.85|25660.43|25580.43|25658.42|25578.42|10
1734325470000|2024-12-16 05:04:30|25659.58|25579.58|25658.58|25578.58|25659.7|25579.7|25658.58|25578.58|7
1734325480000|2024-12-16 05:04:40|25658.04|25578.04|25655.34|25575.34|25658.04|25578.04|25655.34|25575.34|10
1734325490000|2024-12-16 05:04:50|25655.22|25575.22|25654.57|25574.57|25655.34|25575.34|25654.57|25574.57|9
1734325500000|2024-12-16 05:05:00|25654.35|25574.35|25647.41|25567.41|25654.7|25574.7|25647.41|25567.41|10
1734325510000|2024-12-16 05:05:10|25647.65|25567.65|25645.76|25565.76|25647.65|25567.65|25645.69|25565.69|10
1734325520000|2024-12-16 05:05:20|25644.81|25564.81|25641.53|25561.53|25644.81|25564.81|25641.53|25561.53|10
1734325530000|2024-12-16 05:05:30|25640.46|25560.46|25637.26|25557.26|25640.46|25560.46|25637.26|25557.26|10
1734325540000|2024-12-16 05:05:40|25636.87|25556.87|25640.89|25560.89|25640.89|25560.89|25636.87|25556.87|10
1734325550000|2024-12-16 05:05:50|25641.7|25561.7|25643.24|25563.24|25643.24|25563.24|25641.04|25561.04|9
1734325560000|2024-12-16 05:06:00|25643.39|25563.39|25651.63|25571.63|25651.63|25571.63|25643.39|25563.39|10
1734325570000|2024-12-16 05:06:10|25652.8|25572.8|25659.02|25579.02|25659.02|25579.02|25652.8|25572.8|10
1734325580000|2024-12-16 05:06:20|25659.21|25579.21|25660.79|25580.79|25660.79|25580.79|25658.7|25578.7|10
1734325590000|2024-12-16 05:06:30|25658.38|25578.38|25663.83|25583.83|25663.83|25583.83|25658|25578|10
1734325600000|2024-12-16 05:06:40|25664.7|25584.7|25666.8|25586.8|25666.8|25586.8|25664.7|25584.7|10
1734325610000|2024-12-16 05:06:50|25667.41|25587.41|25668.4|25588.4|25668.41|25588.41|25667.41|25587.41|10
1734325620000|2024-12-16 05:07:00|25668.43|25588.43|25667.56|25587.56|25668.58|25588.58|25667.03|25587.03|9
1734325630000|2024-12-16 05:07:10|25667.22|25587.22|25662.43|25582.43|25667.22|25587.22|25662.43|25582.43|10
1734325640000|2024-12-16 05:07:20|25662.21|25582.21|25661.3|25581.3|25663.13|25583.13|25661.3|25581.3|10
1734325650000|2024-12-16 05:07:30|25661.02|25581.02|25657.45|25577.45|25661.02|25581.02|25657.45|25577.45|10
1734325660000|2024-12-16 05:07:40|25658.95|25578.95|25656.9|25576.9|25658.95|25578.95|25656.62|25576.62|10
1734325670000|2024-12-16 05:07:50|25657.34|25577.34|25657.38|25577.38|25657.89|25577.89|25657.31|25577.31|10
1734325680000|2024-12-16 05:08:00|25657.4|25577.4|25655.28|25575.28|25657.62|25577.62|25655.28|25575.28|10
1734325690000|2024-12-16 05:08:10|25655.16|25575.16|25655.82|25575.82|25655.82|25575.82|25654.99|25574.99|10
1734325700000|2024-12-16 05:08:20|25655.89|25575.89|25658.49|25578.49|25658.71|25578.71|25655.89|25575.89|10
1734325710000|2024-12-16 05:08:30|25659.63|25579.63|25661.38|25581.38|25661.38|25581.38|25659.39|25579.39|10
1734325720000|2024-12-16 05:08:40|25661.34|25581.34|25662.5|25582.5|25662.5|25582.5|25661.34|25581.34|9
1734325730000|2024-12-16 05:08:50|25662.55|25582.55|25661.12|25581.12|25662.55|25582.55|25661.12|25581.12|9
1734325740000|2024-12-16 05:09:00|25660.85|25580.85|25660.26|25580.26|25660.85|25580.85|25658.63|25578.63|10
1734325750000|2024-12-16 05:09:10|25659.88|25579.88|25659.56|25579.56|25659.88|25579.88|25659.23|25579.23|9
1734325760000|2024-12-16 05:09:20|25659.49|25579.49|25663.75|25583.75|25663.75|25583.75|25659.46|25579.46|9
1734325770000|2024-12-16 05:09:30|25663.91|25583.91|25669.79|25589.79|25669.79|25589.79|25663.91|25583.91|10
1734325780000|2024-12-16 05:09:40|25670.71|25590.71|25678.07|25598.07|25678.07|25598.07|25670.71|25590.71|10
1734325790000|2024-12-16 05:09:50|25678.11|25598.11|25683.23|25603.23|25683.23|25603.23|25678.11|25598.11|10
1734325800000|2024-12-16 05:10:00|25683.34|25603.34|25683.01|25603.01|25683.34|25603.34|25682.18|25602.18|10
1734325810000|2024-12-16 05:10:10|25686.18|25606.18|25686.66|25606.66|25687.16|25607.16|25685.98|25605.98|10
1734325820000|2024-12-16 05:10:20|25687.45|25607.45|25688.79|25608.79|25688.79|25608.79|25685.47|25605.47|9
1734325830000|2024-12-16 05:10:30|25688.74|25608.74|25689.94|25609.94|25689.94|25609.94|25688.41|25608.41|10
1734325840000|2024-12-16 05:10:40|25690.03|25610.03|25686.22|25606.22|25690.09|25610.09|25686.22|25606.22|10
1734325850000|2024-12-16 05:10:50|25686.78|25606.78|25690.68|25610.68|25690.68|25610.68|25686.51|25606.51|10
1734325860000|2024-12-16 05:11:00|25690.69|25610.69|25684.82|25604.82|25690.69|25610.69|25684.82|25604.82|9
1734325870000|2024-12-16 05:11:10|25684.85|25604.85|25685.36|25605.36|25685.36|25605.36|25684.42|25604.42|10
1734325880000|2024-12-16 05:11:20|25685.44|25605.44|25681.07|25601.07|25685.44|25605.44|25681.07|25601.07|10
1734325890000|2024-12-16 05:11:30|25681.48|25601.48|25681.24|25601.24|25681.57|25601.57|25680.98|25600.98|10
1734325900000|2024-12-16 05:11:40|25681.16|25601.16|25681.46|25601.46|25681.82|25601.82|25681.03|25601.03|10
1734325910000|2024-12-16 05:11:50|25681.7|25601.7|25681.36|25601.36|25681.7|25601.7|25681.22|25601.22|9
1734325920000|2024-12-16 05:12:00|25681.07|25601.07|25683.66|25603.66|25683.66|25603.66|25681.07|25601.07|10
1734325930000|2024-12-16 05:12:10|25683.65|25603.65|25683.84|25603.84|25683.84|25603.84|25683.2|25603.2|8
1734325940000|2024-12-16 05:12:20|25685.7|25605.7|25688.9|25608.9|25688.9|25608.9|25685.7|25605.7|9
1734325950000|2024-12-16 05:12:30|25688.92|25608.92|25687.22|25607.22|25689.35|25609.35|25687.22|25607.22|10
1734325960000|2024-12-16 05:12:40|25687.26|25607.26|25685.2|25605.2|25688.27|25608.27|25685.2|25605.2|10
1734325970000|2024-12-16 05:12:50|25685.06|25605.06|25685.02|25605.02|25685.06|25605.06|25684.81|25604.81|10
1734325980000|2024-12-16 05:13:00|25685.03|25605.03|25682.62|25602.62|25685.16|25605.16|25682.62|25602.62|9
1734325990000|2024-12-16 05:13:10|25682.49|25602.49|25682.54|25602.54|25683.56|25603.56|25682.49|25602.49|10
1734326000000|2024-12-16 05:13:20|25682.52|25602.52|25682.36|25602.36|25682.55|25602.55|25682.03|25602.03|10
1734326010000|2024-12-16 05:13:30|25682.43|25602.43|25684.58|25604.58|25684.7|25604.7|25682.43|25602.43|9
1734326020000|2024-12-16 05:13:40|25684.26|25604.26|25678.96|25598.96|25684.26|25604.26|25678.96|25598.96|10
1734326030000|2024-12-16 05:13:50|25678.51|25598.51|25678.51|25598.51|25678.61|25598.61|25677.85|25597.85|10
1734326040000|2024-12-16 05:14:00|25678.63|25598.63|25680.42|25600.42|25680.42|25600.42|25678.63|25598.63|10
1734326050000|2024-12-16 05:14:10|25680.43|25600.43|25683.26|25603.26|25683.26|25603.26|25680.42|25600.42|10
1734326060000|2024-12-16 05:14:20|25683.22|25603.22|25684.25|25604.25|25684.43|25604.43|25683.2|25603.2|10
1734326070000|2024-12-16 05:14:30|25684.09|25604.09|25686.59|25606.59|25686.59|25606.59|25684.09|25604.09|9
1734326080000|2024-12-16 05:14:40|25687.37|25607.37|25694.8|25614.8|25694.8|25614.8|25687.21|25607.21|10
1734326090000|2024-12-16 05:14:50|25695.09|25615.09|25711.35|25631.35|25711.35|25631.35|25695.09|25615.09|10
1734326100000|2024-12-16 05:15:00|25711.94|25631.94|25711.81|25631.81|25712.34|25632.34|25711.7|25631.7|9
1734326110000|2024-12-16 05:15:10|25711.76|25631.76|25712.35|25632.35|25712.53|25632.53|25711.76|25631.76|10
1734326120000|2024-12-16 05:15:20|25712.62|25632.62|25714.95|25634.95|25714.95|25634.95|25712.62|25632.62|10
1734326130000|2024-12-16 05:15:30|25715.22|25635.22|25716.59|25636.59|25716.69|25636.69|25715.22|25635.22|10
1734326140000|2024-12-16 05:15:40|25716.56|25636.56|25717.95|25637.95|25717.95|25637.95|25716.13|25636.13|10
1734326150000|2024-12-16 05:15:50|25718.26|25638.26|25719.86|25639.86|25719.86|25639.86|25718.26|25638.26|10
1734326160000|2024-12-16 05:16:00|25720.38|25640.38|25719.92|25639.92|25720.6|25640.6|25719.74|25639.74|10
1734326170000|2024-12-16 05:16:10|25719.71|25639.71|25720.08|25640.08|25720.08|25640.08|25719.19|25639.19|9
1734326180000|2024-12-16 05:16:20|25720.18|25640.18|25719.9|25639.9|25720.27|25640.27|25719.78|25639.78|10
1734326190000|2024-12-16 05:16:30|25719.83|25639.83|25721.94|25641.94|25722.18|25642.18|25719.83|25639.83|10
1734326200000|2024-12-16 05:16:40|25721.7|25641.7|25715.62|25635.62|25722.54|25642.54|25715.45|25635.45|10
1734326210000|2024-12-16 05:16:50|25715.48|25635.48|25715.35|25635.35|25715.76|25635.76|25715.35|25635.35|10
1734326220000|2024-12-16 05:17:00|25715.44|25635.44|25716.41|25636.41|25716.41|25636.41|25715.38|25635.38|9
1734326230000|2024-12-16 05:17:10|25716.44|25636.44|25728.19|25648.19|25728.19|25648.19|25716.44|25636.44|9
1734326240000|2024-12-16 05:17:20|25728.66|25648.66|25734.72|25654.72|25734.72|25654.72|25728.31|25648.31|10
1734326250000|2024-12-16 05:17:30|25737.97|25657.97|25742.16|25662.16|25742.16|25662.16|25737.97|25657.97|10
1734326260000|2024-12-16 05:17:40|25743.98|25663.98|25746.07|25666.07|25747.65|25667.65|25743.98|25663.98|10
1734326270000|2024-12-16 05:17:50|25746.28|25666.28|25745.61|25665.61|25746.94|25666.94|25745.61|25665.61|10
1734326280000|2024-12-16 05:18:00|25745.6|25665.6|25742.05|25662.05|25745.6|25665.6|25742.05|25662.05|10
1734326290000|2024-12-16 05:18:10|25742.26|25662.26|25739.51|25659.51|25742.26|25662.26|25739.51|25659.51|10
1734326300000|2024-12-16 05:18:20|25738.81|25658.81|25741.28|25661.28|25741.28|25661.28|25738.73|25658.73|10
1734326310000|2024-12-16 05:18:30|25741.35|25661.35|25743.68|25663.68|25743.68|25663.68|25741.35|25661.35|10
1734326320000|2024-12-16 05:18:40|25743.93|25663.93|25743.84|25663.84|25744.75|25664.75|25742.96|25662.96|10
1734326330000|2024-12-16 05:18:50|25743.8|25663.8|25744.28|25664.28|25744.28|25664.28|25743.14|25663.14|10
1734326340000|2024-12-16 05:19:00|25744.57|25664.57|25744.45|25664.45|25745.54|25665.54|25744.45|25664.45|10
1734326350000|2024-12-16 05:19:10|25744.79|25664.79|25744.27|25664.27|25745.28|25665.28|25744.27|25664.27|9
1734326360000|2024-12-16 05:19:20|25744.14|25664.14|25746.31|25666.31|25746.32|25666.32|25744.08|25664.08|10
1734326370000|2024-12-16 05:19:30|25746.36|25666.36|25747.52|25667.52|25748.94|25668.94|25746.28|25666.28|10
1734326380000|2024-12-16 05:19:40|25747.41|25667.41|25745.86|25665.86|25747.51|25667.51|25745.86|25665.86|9
1734326390000|2024-12-16 05:19:50|25745.64|25665.64|25743.54|25663.54|25745.72|25665.72|25743.54|25663.54|9
1734326400000|2024-12-16 05:20:00|25743.43|25663.43|25743.29|25663.29|25743.43|25663.43|25742.65|25662.65|10
1734326410000|2024-12-16 05:20:10|25743.21|25663.21|25744.09|25664.09|25744.09|25664.09|25743.09|25663.09|10
1734326420000|2024-12-16 05:20:20|25744.14|25664.14|25746|25666|25746.09|25666.09|25744.03|25664.03|10
1734326430000|2024-12-16 05:20:30|25745.88|25665.88|25744.67|25664.67|25745.88|25665.88|25744.67|25664.67|10
1734326440000|2024-12-16 05:20:40|25745.01|25665.01|25747.99|25667.99|25747.99|25667.99|25744.45|25664.45|10
1734326450000|2024-12-16 05:20:50|25747.94|25667.94|25748.42|25668.42|25748.42|25668.42|25747.34|25667.34|10
1734326460000|2024-12-16 05:21:00|25748.61|25668.61|25750.82|25670.82|25751.01|25671.01|25748.61|25668.61|10
1734326470000|2024-12-16 05:21:10|25750.22|25670.22|25751.48|25671.48|25751.69|25671.69|25750.22|25670.22|10
1734326480000|2024-12-16 05:21:20|25751.55|25671.55|25752.54|25672.54|25752.96|25672.96|25751.55|25671.55|10
1734326490000|2024-12-16 05:21:30|25752.31|25672.31|25752.68|25672.68|25752.68|25672.68|25751.73|25671.73|9
1734326500000|2024-12-16 05:21:40|25752.92|25672.92|25755.42|25675.42|25755.64|25675.64|25752.3|25672.3|10
1734326510000|2024-12-16 05:21:50|25755.2|25675.2|25755.34|25675.34|25755.56|25675.56|25755.2|25675.2|10
1734326520000|2024-12-16 05:22:00|25755.22|25675.22|25756.12|25676.12|25756.16|25676.16|25755.2|25675.2|9
1734326530000|2024-12-16 05:22:10|25757.49|25677.49|25759.24|25679.24|25759.24|25679.24|25757.49|25677.49|10
1734326540000|2024-12-16 05:22:20|25758.94|25678.94|25761.61|25681.61|25761.64|25681.64|25757.72|25677.72|10
1734326550000|2024-12-16 05:22:30|25761.26|25681.26|25761.52|25681.52|25761.95|25681.95|25760.6|25680.6|10
1734326560000|2024-12-16 05:22:40|25761.15|25681.15|25762.94|25682.94|25763.35|25683.35|25761.04|25681.04|10
1734326570000|2024-12-16 05:22:50|25762.75|25682.75|25761.11|25681.11|25762.75|25682.75|25761.11|25681.11|10
1734326580000|2024-12-16 05:23:00|25758.8|25678.8|25754.96|25674.96|25758.8|25678.8|25754.58|25674.58|10
1734326590000|2024-12-16 05:23:10|25755.17|25675.17|25754.93|25674.93|25755.32|25675.32|25754.51|25674.51|10
1734326600000|2024-12-16 05:23:20|25754.75|25674.75|25759.46|25679.46|25759.85|25679.85|25754.73|25674.73|10
1734326610000|2024-12-16 05:23:30|25759.37|25679.37|25759.78|25679.78|25759.81|25679.81|25759.37|25679.37|10
1734326620000|2024-12-16 05:23:40|25759.67|25679.67|25759.9|25679.9|25760.03|25680.03|25757.87|25677.87|10
1734326630000|2024-12-16 05:23:50|25759.91|25679.91|25759.23|25679.23|25759.91|25679.91|25759.23|25679.23|10
1734326640000|2024-12-16 05:24:00|25758.32|25678.32|25760.03|25680.03|25760.03|25680.03|25757.02|25677.02|9
1734326650000|2024-12-16 05:24:10|25760.26|25680.26|25760.54|25680.54|25760.57|25680.57|25760.26|25680.26|8
1734326660000|2024-12-16 05:24:20|25760.57|25680.57|25761.49|25681.49|25761.49|25681.49|25760.57|25680.57|9
1734326670000|2024-12-16 05:24:30|25761.24|25681.24|25759.66|25679.66|25761.46|25681.46|25759.66|25679.66|10
1734326680000|2024-12-16 05:24:40|25760.67|25680.67|25761.07|25681.07|25761.07|25681.07|25759.6|25679.6|10
1734326690000|2024-12-16 05:24:50|25761.22|25681.22|25760.63|25680.63|25761.43|25681.43|25760.63|25680.63|10
1734326700000|2024-12-16 05:25:00|25760.62|25680.62|25760.27|25680.27|25761.25|25681.25|25760.27|25680.27|10
1734326710000|2024-12-16 05:25:10|25759.84|25679.84|25758.47|25678.47|25759.84|25679.84|25758.47|25678.47|9
1734326720000|2024-12-16 05:25:20|25758.43|25678.43|25758.47|25678.47|25758.54|25678.54|25758.25|25678.25|9
1734326730000|2024-12-16 05:25:30|25758.56|25678.56|25759.46|25679.46|25759.98|25679.98|25758.56|25678.56|7
1734326740000|2024-12-16 05:25:40|25759.45|25679.45|25760.31|25680.31|25760.35|25680.35|25759.45|25679.45|8
1734326750000|2024-12-16 05:25:50|25759.25|25679.25|25760.05|25680.05|25760.16|25680.16|25759.02|25679.02|8
1734326760000|2024-12-16 05:26:00|25760.03|25680.03|25758.3|25678.3|25760.03|25680.03|25758.3|25678.3|9
1734326770000|2024-12-16 05:26:10|25758.29|25678.29|25756.67|25676.67|25758.44|25678.44|25756.67|25676.67|10
1734326780000|2024-12-16 05:26:20|25756.69|25676.69|25757|25677|25757|25677|25756.05|25676.05|10
1734326790000|2024-12-16 05:26:30|25757.2|25677.2|25758.33|25678.33|25758.33|25678.33|25756.73|25676.73|10
1734326800000|2024-12-16 05:26:40|25758.34|25678.34|25753.34|25673.34|25758.66|25678.66|25753.29|25673.29|9
1734326810000|2024-12-16 05:26:50|25753.85|25673.85|25750.86|25670.86|25753.85|25673.85|25750.82|25670.82|10
1734326820000|2024-12-16 05:27:00|25750.8|25670.8|25752.23|25672.23|25752.25|25672.25|25750.8|25670.8|10
1734326830000|2024-12-16 05:27:10|25752.14|25672.14|25752.1|25672.1|25752.19|25672.19|25751.76|25671.76|10
1734326840000|2024-12-16 05:27:20|25752.11|25672.11|25750.74|25670.74|25752.11|25672.11|25750.74|25670.74|9
1734326850000|2024-12-16 05:27:30|25750.37|25670.37|25749.9|25669.9|25750.58|25670.58|25749.9|25669.9|10
1734326860000|2024-12-16 05:27:40|25748.65|25668.65|25741.39|25661.39|25748.65|25668.65|25741.39|25661.39|10
1734326870000|2024-12-16 05:27:50|25741.37|25661.37|25739.65|25659.65|25741.37|25661.37|25739.53|25659.53|10
1734326880000|2024-12-16 05:28:00|25739.72|25659.72|25738.37|25658.37|25739.72|25659.72|25738.37|25658.37|9
1734326890000|2024-12-16 05:28:10|25737.89|25657.89|25736.19|25656.19|25737.89|25657.89|25736.13|25656.13|10
1734326900000|2024-12-16 05:28:20|25736.16|25656.16|25735.58|25655.58|25736.66|25656.66|25735.58|25655.58|10
1734326910000|2024-12-16 05:28:30|25736.12|25656.12|25731.93|25651.93|25736.12|25656.12|25731.93|25651.93|10
1734326920000|2024-12-16 05:28:40|25730.86|25650.86|25730.18|25650.18|25730.86|25650.86|25730.12|25650.12|10
1734326930000|2024-12-16 05:28:50|25730.37|25650.37|25730.05|25650.05|25730.37|25650.37|25730|25650|10
1734326940000|2024-12-16 05:29:00|25730.06|25650.06|25726.04|25646.04|25730.06|25650.06|25725.8|25645.8|10
1734326950000|2024-12-16 05:29:10|25725.83|25645.83|25726.73|25646.73|25726.73|25646.73|25725.46|25645.46|10
1734326960000|2024-12-16 05:29:20|25727.12|25647.12|25728.47|25648.47|25728.66|25648.66|25727.12|25647.12|10
1734326970000|2024-12-16 05:29:30|25727.58|25647.58|25726.11|25646.11|25727.58|25647.58|25726.11|25646.11|10
1734326980000|2024-12-16 05:29:40|25725.82|25645.82|25725.04|25645.04|25725.82|25645.82|25725|25645|9
1734326990000|2024-12-16 05:29:50|25725.31|25645.31|25725.84|25645.84|25726.25|25646.25|25725.31|25645.31|9
1734327000000|2024-12-16 05:30:00|25725.89|25645.89|25723.26|25643.26|25725.89|25645.89|25723.25|25643.25|10
1734327010000|2024-12-16 05:30:10|25723.68|25643.68|25725.53|25645.53|25725.7|25645.7|25723.68|25643.68|10
1734327020000|2024-12-16 05:30:20|25725.95|25645.95|25728|25648|25728.3|25648.3|25725.95|25645.95|10
1734327030000|2024-12-16 05:30:30|25728.29|25648.29|25726.53|25646.53|25728.29|25648.29|25725.3|25645.3|9
1734327040000|2024-12-16 05:30:40|25726.6|25646.6|25730.08|25650.08|25730.21|25650.21|25726.6|25646.6|8
1734327050000|2024-12-16 05:30:50|25730.09|25650.09|25730.34|25650.34|25730.42|25650.42|25729.77|25649.77|10
1734327060000|2024-12-16 05:31:00|25730.83|25650.83|25730.38|25650.38|25731|25651|25730.38|25650.38|8
1734327070000|2024-12-16 05:31:10|25730.8|25650.8|25730.22|25650.22|25731.3|25651.3|25730.22|25650.22|9
1734327080000|2024-12-16 05:31:20|25730.55|25650.55|25729.86|25649.86|25730.55|25650.55|25729.35|25649.35|10
1734327090000|2024-12-16 05:31:30|25729.87|25649.87|25729.98|25649.98|25730.31|25650.31|25729.87|25649.87|9
1734327100000|2024-12-16 05:31:40|25729.76|25649.76|25725.26|25645.26|25729.76|25649.76|25725.26|25645.26|10
1734327110000|2024-12-16 05:31:50|25724.99|25644.99|25725.97|25645.97|25725.97|25645.97|25724.28|25644.28|9
1734327120000|2024-12-16 05:32:00|25726.45|25646.45|25728.56|25648.56|25728.56|25648.56|25725.35|25645.35|9
1734327130000|2024-12-16 05:32:10|25728.76|25648.76|25728.96|25648.96|25729.76|25649.76|25728.76|25648.76|10
1734327140000|2024-12-16 05:32:20|25729|25649|25732.87|25652.87|25732.87|25652.87|25729|25649|10
1734327150000|2024-12-16 05:32:30|25733.11|25653.11|25730.39|25650.39|25733.34|25653.34|25730.39|25650.39|10
1734327160000|2024-12-16 05:32:40|25729.33|25649.33|25732.2|25652.2|25732.72|25652.72|25729.33|25649.33|10
1734327170000|2024-12-16 05:32:50|25732.24|25652.24|25733.84|25653.84|25733.95|25653.95|25732.24|25652.24|9
1734327180000|2024-12-16 05:33:00|25733.63|25653.63|25733.75|25653.75|25733.87|25653.87|25733.53|25653.53|10
1734327190000|2024-12-16 05:33:10|25734.03|25654.03|25733.49|25653.49|25734.39|25654.39|25733.49|25653.49|9
1734327200000|2024-12-16 05:33:20|25733.45|25653.45|25735.2|25655.2|25735.34|25655.34|25733.45|25653.45|9
1734327210000|2024-12-16 05:33:30|25735.14|25655.14|25735.14|25655.14|25735.29|25655.29|25734.98|25654.98|10
1734327220000|2024-12-16 05:33:40|25735.42|25655.42|25734.19|25654.19|25735.42|25655.42|25734.19|25654.19|6
1734327230000|2024-12-16 05:33:50|25734.32|25654.32|25735.2|25655.2|25735.71|25655.71|25734.32|25654.32|9
1734327240000|2024-12-16 05:34:00|25735.1|25655.1|25736.28|25656.28|25736.55|25656.55|25735.1|25655.1|10
1734327250000|2024-12-16 05:34:10|25736.31|25656.31|25738.25|25658.25|25738.25|25658.25|25736.23|25656.23|10
1734327260000|2024-12-16 05:34:20|25738.45|25658.45|25739.19|25659.19|25739.19|25659.19|25738.45|25658.45|10
1734327270000|2024-12-16 05:34:30|25739.2|25659.2|25739.76|25659.76|25739.76|25659.76|25739.2|25659.2|10
1734327280000|2024-12-16 05:34:40|25740.36|25660.36|25740.17|25660.17|25740.53|25660.53|25740.17|25660.17|8
1734327290000|2024-12-16 05:34:50|25740.33|25660.33|25744.58|25664.58|25744.58|25664.58|25740.33|25660.33|10
1734327300000|2024-12-16 05:35:00|25744.7|25664.7|25744.74|25664.74|25745.54|25665.54|25744.51|25664.51|10
1734327310000|2024-12-16 05:35:10|25744.82|25664.82|25745.28|25665.28|25745.76|25665.76|25744.76|25664.76|10
1734327320000|2024-12-16 05:35:20|25745.21|25665.21|25747.14|25667.14|25747.14|25667.14|25745.21|25665.21|10
1734327330000|2024-12-16 05:35:30|25748.35|25668.35|25746.5|25666.5|25748.92|25668.92|25746.5|25666.5|10
1734327340000|2024-12-16 05:35:40|25745.7|25665.7|25747.65|25667.65|25747.65|25667.65|25744.98|25664.98|10
1734327350000|2024-12-16 05:35:50|25747.43|25667.43|25749.34|25669.34|25749.34|25669.34|25747.4|25667.4|9
1734327360000|2024-12-16 05:36:00|25749.3|25669.3|25749.01|25669.01|25749.74|25669.74|25748.65|25668.65|9
1734327370000|2024-12-16 05:36:10|25748.81|25668.81|25749.36|25669.36|25749.36|25669.36|25748.13|25668.13|10
1734327380000|2024-12-16 05:36:20|25749.47|25669.47|25751.67|25671.67|25752.01|25672.01|25749.47|25669.47|10
1734327390000|2024-12-16 05:36:30|25751.51|25671.51|25751.86|25671.86|25752.02|25672.02|25751.23|25671.23|10
1734327400000|2024-12-16 05:36:40|25752.66|25672.66|25767.21|25687.21|25767.21|25687.21|25752.63|25672.63|10
1734327410000|2024-12-16 05:36:50|25774.34|25694.34|25775.69|25695.69|25776.4|25696.4|25774.34|25694.34|10
1734327420000|2024-12-16 05:37:00|25775.45|25695.45|25773.54|25693.54|25775.45|25695.45|25773.54|25693.54|9
1734327430000|2024-12-16 05:37:10|25773.53|25693.53|25772.03|25692.03|25773.53|25693.53|25771.44|25691.44|10
1734327440000|2024-12-16 05:37:20|25772.07|25692.07|25772.08|25692.08|25772.08|25692.08|25771.36|25691.36|10
1734327450000|2024-12-16 05:37:30|25772.61|25692.61|25773.36|25693.36|25773.36|25693.36|25772.46|25692.46|10
1734327460000|2024-12-16 05:37:40|25773.37|25693.37|25774.15|25694.15|25774.44|25694.44|25773.24|25693.24|10
1734327470000|2024-12-16 05:37:50|25773.63|25693.63|25769.98|25689.98|25773.63|25693.63|25769.98|25689.98|9
1734327480000|2024-12-16 05:38:00|25769.99|25689.99|25768.47|25688.47|25769.99|25689.99|25768.34|25688.34|9
1734327490000|2024-12-16 05:38:10|25768.23|25688.23|25770.55|25690.55|25770.55|25690.55|25767.67|25687.67|10
1734327500000|2024-12-16 05:38:20|25770.74|25690.74|25769.46|25689.46|25770.74|25690.74|25769.46|25689.46|8
1734327510000|2024-12-16 05:38:30|25769.29|25689.29|25766.82|25686.82|25769.29|25689.29|25766.81|25686.81|10
1734327520000|2024-12-16 05:38:40|25766.36|25686.36|25768.08|25688.08|25768.11|25688.11|25766.36|25686.36|9
1734327530000|2024-12-16 05:38:50|25768.15|25688.15|25766.99|25686.99|25768.16|25688.16|25766.99|25686.99|9
1734327540000|2024-12-16 05:39:00|25766.32|25686.32|25765.26|25685.26|25766.32|25686.32|25765.1|25685.1|8
1734327550000|2024-12-16 05:39:10|25765.7|25685.7|25767.19|25687.19|25767.38|25687.38|25765.6|25685.6|10
1734327560000|2024-12-16 05:39:20|25767.7|25687.7|25767.4|25687.4|25767.7|25687.7|25767.28|25687.28|10
1734327570000|2024-12-16 05:39:30|25767.35|25687.35|25765.68|25685.68|25767.35|25687.35|25765.48|25685.48|10
1734327580000|2024-12-16 05:39:40|25765.83|25685.83|25766.19|25686.19|25766.19|25686.19|25765.57|25685.57|8
1734327590000|2024-12-16 05:39:50|25766.9|25686.9|25768.57|25688.57|25768.57|25688.57|25766.9|25686.9|10
1734327600000|2024-12-16 05:40:00|25768.73|25688.73|25771.66|25691.66|25771.74|25691.74|25768.73|25688.73|10
1734327610000|2024-12-16 05:40:10|25771.53|25691.53|25773.72|25693.72|25773.72|25693.72|25771.43|25691.43|10
1734327620000|2024-12-16 05:40:20|25773.92|25693.92|25776|25696|25776|25696|25773.86|25693.86|10
1734327630000|2024-12-16 05:40:30|25775.98|25695.98|25773.08|25693.08|25775.98|25695.98|25773.08|25693.08|9
1734327640000|2024-12-16 05:40:40|25773.04|25693.04|25774.83|25694.83|25775.21|25695.21|25772.29|25692.29|10
1734327650000|2024-12-16 05:40:50|25774.77|25694.77|25772.26|25692.26|25774.77|25694.77|25772.26|25692.26|10
1734327660000|2024-12-16 05:41:00|25772.04|25692.04|25770.78|25690.78|25772.04|25692.04|25770.13|25690.13|10
1734327670000|2024-12-16 05:41:10|25770.74|25690.74|25770.78|25690.78|25770.87|25690.87|25770.15|25690.15|8
1734327680000|2024-12-16 05:41:20|25770.76|25690.76|25770.88|25690.88|25770.98|25690.98|25770.6|25690.6|9
1734327690000|2024-12-16 05:41:30|25770.5|25690.5|25768.94|25688.94|25770.5|25690.5|25768.94|25688.94|10
1734327700000|2024-12-16 05:41:40|25768.82|25688.82|25765.93|25685.93|25768.82|25688.82|25765.93|25685.93|10
1734327710000|2024-12-16 05:41:50|25763.89|25683.89|25764.53|25684.53|25764.53|25684.53|25763.6|25683.6|10
1734327720000|2024-12-16 05:42:00|25764.16|25684.16|25765.93|25685.93|25765.93|25685.93|25764.02|25684.02|10
1734327730000|2024-12-16 05:42:10|25765.82|25685.82|25769.9|25689.9|25769.9|25689.9|25765.82|25685.82|10
1734327740000|2024-12-16 05:42:20|25770.97|25690.97|25776.29|25696.29|25776.29|25696.29|25770.97|25690.97|10
1734327750000|2024-12-16 05:42:30|25776.5|25696.5|25781.83|25701.83|25781.83|25701.83|25776.5|25696.5|10
1734327760000|2024-12-16 05:42:40|25781.42|25701.42|25779.49|25699.49|25781.67|25701.67|25779.49|25699.49|10
1734327770000|2024-12-16 05:42:50|25779.36|25699.36|25779.61|25699.61|25780.32|25700.32|25779.34|25699.34|10
1734327780000|2024-12-16 05:43:00|25779.59|25699.59|25780.47|25700.47|25781.03|25701.03|25779.59|25699.59|10
1734327790000|2024-12-16 05:43:10|25779.76|25699.76|25780.18|25700.18|25780.86|25700.86|25779.58|25699.58|10
1734327800000|2024-12-16 05:43:20|25780.17|25700.17|25781.54|25701.54|25781.8|25701.8|25780.17|25700.17|10
1734327810000|2024-12-16 05:43:30|25781.49|25701.49|25778.77|25698.77|25781.57|25701.57|25778.77|25698.77|10
1734327820000|2024-12-16 05:43:40|25778.11|25698.11|25775.72|25695.72|25778.11|25698.11|25775.72|25695.72|10
1734327830000|2024-12-16 05:43:50|25775.46|25695.46|25775.01|25695.01|25776.21|25696.21|25774.86|25694.86|10
1734327840000|2024-12-16 05:44:00|25775.13|25695.13|25773.94|25693.94|25775.35|25695.35|25773.94|25693.94|9
1734327850000|2024-12-16 05:44:10|25774.47|25694.47|25775.11|25695.11|25775.11|25695.11|25773.65|25693.65|10
1734327860000|2024-12-16 05:44:20|25774.72|25694.72|25774.24|25694.24|25774.72|25694.72|25774.24|25694.24|10
1734327870000|2024-12-16 05:44:30|25774.39|25694.39|25773.46|25693.46|25774.61|25694.61|25773.46|25693.46|10
1734327880000|2024-12-16 05:44:40|25773.5|25693.5|25771.23|25691.23|25773.5|25693.5|25771.08|25691.08|10
1734327890000|2024-12-16 05:44:50|25770.99|25690.99|25770.88|25690.88|25771.31|25691.31|25770.88|25690.88|10
1734327900000|2024-12-16 05:45:00|25770.84|25690.84|25767.19|25687.19|25770.84|25690.84|25767.19|25687.19|10
1734327910000|2024-12-16 05:45:10|25766.8|25686.8|25767.42|25687.42|25767.42|25687.42|25766.41|25686.41|10
1734327920000|2024-12-16 05:45:20|25767.46|25687.46|25767.99|25687.99|25768.32|25688.32|25767.46|25687.46|10
1734327930000|2024-12-16 05:45:30|25768.2|25688.2|25767.11|25687.11|25768.2|25688.2|25767.11|25687.11|10
1734327940000|2024-12-16 05:45:40|25770.47|25690.47|25772.14|25692.14|25772.14|25692.14|25770.09|25690.09|10
1734327950000|2024-12-16 05:45:50|25772.6|25692.6|25773.53|25693.53|25773.68|25693.68|25772.35|25692.35|10
1734327960000|2024-12-16 05:46:00|25773.71|25693.71|25776.13|25696.13|25776.13|25696.13|25773.26|25693.26|10
1734327970000|2024-12-16 05:46:10|25776.16|25696.16|25779.61|25699.61|25779.61|25699.61|25776.16|25696.16|10
1734327980000|2024-12-16 05:46:20|25779.64|25699.64|25779.86|25699.86|25779.97|25699.97|25779.64|25699.64|10
1734327990000|2024-12-16 05:46:30|25780.06|25700.06|25779.04|25699.04|25780.34|25700.34|25779.04|25699.04|10
1734328000000|2024-12-16 05:46:40|25779.42|25699.42|25779.51|25699.51|25779.76|25699.76|25779.42|25699.42|10
1734328010000|2024-12-16 05:46:50|25779.43|25699.43|25779.32|25699.32|25779.56|25699.56|25778.31|25698.31|10
1734328020000|2024-12-16 05:47:00|25779.35|25699.35|25776.87|25696.87|25779.35|25699.35|25776.87|25696.87|10
1734328030000|2024-12-16 05:47:10|25776.56|25696.56|25775.99|25695.99|25776.56|25696.56|25775.74|25695.74|10
1734328040000|2024-12-16 05:47:20|25776.05|25696.05|25775.64|25695.64|25776.21|25696.21|25775.49|25695.49|10
1734328050000|2024-12-16 05:47:30|25775.95|25695.95|25776.98|25696.98|25777.33|25697.33|25775.95|25695.95|10
1734328060000|2024-12-16 05:47:40|25777.02|25697.02|25778.1|25698.1|25778.1|25698.1|25777.02|25697.02|9
1734328070000|2024-12-16 05:47:50|25778.27|25698.27|25779.42|25699.42|25779.5|25699.5|25776.43|25696.43|9
1734328080000|2024-12-16 05:48:00|25779.43|25699.43|25780.09|25700.09|25780.19|25700.19|25778.87|25698.87|9
1734328090000|2024-12-16 05:48:10|25779.98|25699.98|25781.03|25701.03|25781.03|25701.03|25779.98|25699.98|10
1734328100000|2024-12-16 05:48:20|25781.05|25701.05|25782.66|25702.66|25782.66|25702.66|25781.05|25701.05|8
1734328110000|2024-12-16 05:48:30|25782.4|25702.4|25781.77|25701.77|25782.5|25702.5|25781.77|25701.77|9
1734328120000|2024-12-16 05:48:40|25782.09|25702.09|25783.24|25703.24|25783.33|25703.33|25782.09|25702.09|9
1734328130000|2024-12-16 05:48:50|25782.97|25702.97|25784.15|25704.15|25784.15|25704.15|25782.97|25702.97|7
1734328140000|2024-12-16 05:49:00|25784.13|25704.13|25783.15|25703.15|25784.63|25704.63|25783.15|25703.15|10
1734328150000|2024-12-16 05:49:10|25783.16|25703.16|25782.46|25702.46|25783.22|25703.22|25782.46|25702.46|9
1734328160000|2024-12-16 05:49:20|25782.47|25702.47|25782.38|25702.38|25783.34|25703.34|25782.38|25702.38|9
1734328170000|2024-12-16 05:49:30|25782.28|25702.28|25782.78|25702.78|25782.85|25702.85|25782.03|25702.03|9
1734328180000|2024-12-16 05:49:40|25782.7|25702.7|25782.96|25702.96|25782.96|25702.96|25781.66|25701.66|10
1734328190000|2024-12-16 05:49:50|25782.8|25702.8|25781.6|25701.6|25783.62|25703.62|25781.57|25701.57|9
1734328200000|2024-12-16 05:50:00|25781.59|25701.59|25781.73|25701.73|25782.01|25702.01|25781.59|25701.59|10
1734328210000|2024-12-16 05:50:10|25781.72|25701.72|25782.02|25702.02|25782.02|25702.02|25781.38|25701.38|10
1734328220000|2024-12-16 05:50:20|25782.06|25702.06|25781.02|25701.02|25782.18|25702.18|25780.92|25700.92|10
1734328230000|2024-12-16 05:50:30|25780.95|25700.95|25782.42|25702.42|25782.42|25702.42|25780.47|25700.47|10
1734328240000|2024-12-16 05:50:40|25782.84|25702.84|25784.95|25704.95|25784.95|25704.95|25782.84|25702.84|10
1734328250000|2024-12-16 05:50:50|25785.27|25705.27|25785.76|25705.76|25785.96|25705.96|25785.23|25705.23|10
1734328260000|2024-12-16 05:51:00|25785.64|25705.64|25785.87|25705.87|25786.34|25706.34|25784.57|25704.57|10
1734328270000|2024-12-16 05:51:10|25784.28|25704.28|25784.69|25704.69|25784.69|25704.69|25784.14|25704.14|9
1734328280000|2024-12-16 05:51:20|25784.85|25704.85|25786.85|25706.85|25786.85|25706.85|25784.82|25704.82|10
1734328290000|2024-12-16 05:51:30|25786.92|25706.92|25786.64|25706.64|25787.36|25707.36|25786.64|25706.64|10
1734328300000|2024-12-16 05:51:40|25786.59|25706.59|25785.45|25705.45|25786.59|25706.59|25784.88|25704.88|10
1734328310000|2024-12-16 05:51:50|25786.36|25706.36|25786.75|25706.75|25786.75|25706.75|25784.67|25704.67|10
1734328320000|2024-12-16 05:52:00|25787.05|25707.05|25786.52|25706.52|25787.14|25707.14|25786.39|25706.39|10
1734328330000|2024-12-16 05:52:10|25786.5|25706.5|25791.12|25711.12|25791.12|25711.12|25786.5|25706.5|10
1734328340000|2024-12-16 05:52:20|25790.96|25710.96|25791.83|25711.83|25791.83|25711.83|25790.64|25710.64|9
1734328350000|2024-12-16 05:52:30|25791.56|25711.56|25789.61|25709.61|25791.56|25711.56|25789.61|25709.61|10
1734328360000|2024-12-16 05:52:40|25789.45|25709.45|25789.87|25709.87|25789.87|25709.87|25789.16|25709.16|10
1734328370000|2024-12-16 05:52:50|25789.84|25709.84|25790.17|25710.17|25790.53|25710.53|25789.83|25709.83|10
1734328380000|2024-12-16 05:53:00|25790.05|25710.05|25790.12|25710.12|25790.12|25710.12|25789.82|25709.82|9
1734328390000|2024-12-16 05:53:10|25790.04|25710.04|25788.46|25708.46|25790.04|25710.04|25788.46|25708.46|10
1734328400000|2024-12-16 05:53:20|25788.36|25708.36|25786.7|25706.7|25788.36|25708.36|25786.7|25706.7|10
1734328410000|2024-12-16 05:53:30|25786.56|25706.56|25784.77|25704.77|25786.56|25706.56|25784.77|25704.77|10
1734328420000|2024-12-16 05:53:40|25784.71|25704.71|25783|25703|25784.71|25704.71|25782.98|25702.98|10
1734328430000|2024-12-16 05:53:50|25783.07|25703.07|25783.04|25703.04|25783.57|25703.57|25783.01|25703.01|10
1734328440000|2024-12-16 05:54:00|25783.08|25703.08|25783.68|25703.68|25783.68|25703.68|25783.06|25703.06|9
1734328450000|2024-12-16 05:54:10|25783.92|25703.92|25783.25|25703.25|25783.92|25703.92|25783.25|25703.25|10
1734328460000|2024-12-16 05:54:20|25783.32|25703.32|25782.84|25702.84|25783.32|25703.32|25782.81|25702.81|7
1734328470000|2024-12-16 05:54:30|25782.31|25702.31|25780.59|25700.59|25782.31|25702.31|25780.59|25700.59|10
1734328480000|2024-12-16 05:54:40|25780.98|25700.98|25779.68|25699.68|25780.98|25700.98|25779.66|25699.66|9
1734328490000|2024-12-16 05:54:50|25779.64|25699.64|25779.27|25699.27|25779.68|25699.68|25778.93|25698.93|10
1734328500000|2024-12-16 05:55:00|25779.3|25699.3|25779.06|25699.06|25779.37|25699.37|25778.75|25698.75|10
1734328510000|2024-12-16 05:55:10|25779.14|25699.14|25778.91|25698.91|25779.14|25699.14|25778.49|25698.49|10
1734328520000|2024-12-16 05:55:20|25778.96|25698.96|25779.53|25699.53|25779.82|25699.82|25778.96|25698.96|9
1734328530000|2024-12-16 05:55:30|25779.45|25699.45|25777.82|25697.82|25779.45|25699.45|25777.61|25697.61|10
1734328540000|2024-12-16 05:55:40|25777.87|25697.87|25777.14|25697.14|25777.87|25697.87|25777.09|25697.09|10
1734328550000|2024-12-16 05:55:50|25777.12|25697.12|25779.56|25699.56|25779.56|25699.56|25777.12|25697.12|10
1734328560000|2024-12-16 05:56:00|25779.93|25699.93|25782.22|25702.22|25782.81|25702.81|25779.93|25699.93|10
1734328570000|2024-12-16 05:56:10|25783.03|25703.03|25783.5|25703.5|25783.56|25703.56|25782.79|25702.79|10
1734328580000|2024-12-16 05:56:20|25783.44|25703.44|25782.48|25702.48|25783.57|25703.57|25782.48|25702.48|10
1734328590000|2024-12-16 05:56:30|25782.61|25702.61|25781.59|25701.59|25782.61|25702.61|25781.32|25701.32|10
1734328600000|2024-12-16 05:56:40|25781.16|25701.16|25780.11|25700.11|25781.16|25701.16|25780|25700|10
1734328610000|2024-12-16 05:56:50|25780.65|25700.65|25781.85|25701.85|25781.85|25701.85|25780.65|25700.65|9
1734328620000|2024-12-16 05:57:00|25781.74|25701.74|25779.69|25699.69|25781.9|25701.9|25779.69|25699.69|10
1734328630000|2024-12-16 05:57:10|25779.73|25699.73|25777.97|25697.97|25779.73|25699.73|25777.97|25697.97|10
1734328640000|2024-12-16 05:57:20|25777.91|25697.91|25774.21|25694.21|25777.91|25697.91|25774.17|25694.17|10
1734328650000|2024-12-16 05:57:30|25774.23|25694.23|25774.19|25694.19|25774.33|25694.33|25773.95|25693.95|10
1734328660000|2024-12-16 05:57:40|25774.27|25694.27|25771.86|25691.86|25774.32|25694.32|25771.82|25691.82|10
1734328670000|2024-12-16 05:57:50|25771.79|25691.79|25771.3|25691.3|25772.77|25692.77|25771.3|25691.3|10
1734328680000|2024-12-16 05:58:00|25771.41|25691.41|25771.26|25691.26|25771.45|25691.45|25771.18|25691.18|10
1734328690000|2024-12-16 05:58:10|25771.67|25691.67|25772.05|25692.05|25772.09|25692.09|25771.64|25691.64|10
1734328700000|2024-12-16 05:58:20|25772.03|25692.03|25773.12|25693.12|25773.39|25693.39|25772.03|25692.03|9
1734328710000|2024-12-16 05:58:30|25773.43|25693.43|25774.47|25694.47|25774.54|25694.54|25773.22|25693.22|10
1734328720000|2024-12-16 05:58:40|25774.56|25694.56|25776.54|25696.54|25776.54|25696.54|25774.47|25694.47|10
1734328730000|2024-12-16 05:58:50|25776.47|25696.47|25776.57|25696.57|25776.64|25696.64|25776.47|25696.47|8
1734328740000|2024-12-16 05:59:00|25776.51|25696.51|25777.57|25697.57|25777.57|25697.57|25776.51|25696.51|10
1734328750000|2024-12-16 05:59:10|25777.62|25697.62|25777.9|25697.9|25777.98|25697.98|25777.62|25697.62|9
1734328760000|2024-12-16 05:59:20|25778.41|25698.41|25780.25|25700.25|25780.3|25700.3|25778.41|25698.41|9
1734328770000|2024-12-16 05:59:30|25781.81|25701.81|25782.88|25702.88|25783.28|25703.28|25781.81|25701.81|10
1734328780000|2024-12-16 05:59:40|25783.01|25703.01|25783.56|25703.56|25784.15|25704.15|25782.93|25702.93|10
1734328790000|2024-12-16 05:59:50|25783.52|25703.52|25782.3|25702.3|25783.52|25703.52|25782.28|25702.28|9
1734328800000|2024-12-16 06:00:00|25782.07|25702.07|25782.46|25702.46|25783.28|25703.28|25782.03|25702.03|10
1734328810000|2024-12-16 06:00:10|25782.38|25702.38|25774.14|25694.14|25782.44|25702.44|25774.14|25694.14|10
1734328820000|2024-12-16 06:00:20|25773.61|25693.61|25774.43|25694.43|25774.43|25694.43|25773.29|25693.29|10
1734328830000|2024-12-16 06:00:30|25774.26|25694.26|25776.42|25696.42|25776.42|25696.42|25774.26|25694.26|10
1734328840000|2024-12-16 06:00:40|25776.73|25696.73|25779.82|25699.82|25780.21|25700.21|25776.72|25696.72|10
1734328850000|2024-12-16 06:00:50|25780.14|25700.14|25778.79|25698.79|25780.14|25700.14|25778.46|25698.46|10
1734328860000|2024-12-16 06:01:00|25778.98|25698.98|25782.64|25702.64|25782.64|25702.64|25778.98|25698.98|9
1734328870000|2024-12-16 06:01:10|25782.43|25702.43|25782.94|25702.94|25782.97|25702.97|25782.34|25702.34|10
1734328880000|2024-12-16 06:01:20|25783.48|25703.48|25785.19|25705.19|25785.35|25705.35|25783.48|25703.48|10
1734328890000|2024-12-16 06:01:30|25785.34|25705.34|25786.06|25706.06|25786.06|25706.06|25785.06|25705.06|9
1734328900000|2024-12-16 06:01:40|25786.44|25706.44|25789.45|25709.45|25789.46|25709.46|25786.44|25706.44|10
1734328910000|2024-12-16 06:01:50|25792.78|25712.78|25794.47|25714.47|25794.47|25714.47|25792.78|25712.78|10
1734328920000|2024-12-16 06:02:00|25794.45|25714.45|25794.74|25714.74|25794.74|25714.74|25793.93|25713.93|10
1734328930000|2024-12-16 06:02:10|25794.84|25714.84|25796.69|25716.69|25796.69|25716.69|25794.84|25714.84|10
1734328940000|2024-12-16 06:02:20|25796.84|25716.84|25797.84|25717.84|25797.84|25717.84|25796.84|25716.84|10
1734328950000|2024-12-16 06:02:30|25797.99|25717.99|25798.95|25718.95|25798.95|25718.95|25797.97|25717.97|9
1734328960000|2024-12-16 06:02:40|25798.88|25718.88|25798.07|25718.07|25798.91|25718.91|25798.07|25718.07|10
1734328970000|2024-12-16 06:02:50|25798.27|25718.27|25797.89|25717.89|25798.27|25718.27|25797.7|25717.7|10
1734328980000|2024-12-16 06:03:00|25798.37|25718.37|25799.07|25719.07|25799.07|25719.07|25798.03|25718.03|10
1734328990000|2024-12-16 06:03:10|25797.97|25717.97|25799.37|25719.37|25799.37|25719.37|25797.97|25717.97|10
1734329000000|2024-12-16 06:03:20|25799.42|25719.42|25800.05|25720.05|25800.05|25720.05|25799.38|25719.38|10
1734329010000|2024-12-16 06:03:30|25800.02|25720.02|25800.77|25720.77|25800.77|25720.77|25799.84|25719.84|10
1734329020000|2024-12-16 06:03:40|25800.55|25720.55|25802.8|25722.8|25802.8|25722.8|25800.55|25720.55|10
1734329030000|2024-12-16 06:03:50|25802.72|25722.72|25801.58|25721.58|25802.72|25722.72|25801.58|25721.58|10
1734329040000|2024-12-16 06:04:00|25801.61|25721.61|25804.96|25724.96|25805.03|25725.03|25801.61|25721.61|9
1734329050000|2024-12-16 06:04:10|25804.99|25724.99|25802.46|25722.46|25806.46|25726.46|25802.46|25722.46|10
1734329060000|2024-12-16 06:04:20|25802.25|25722.25|25801.3|25721.3|25802.25|25722.25|25800.94|25720.94|10
1734329070000|2024-12-16 06:04:30|25801.8|25721.8|25801.61|25721.61|25801.91|25721.91|25801.07|25721.07|10
1734329080000|2024-12-16 06:04:40|25801.21|25721.21|25802.18|25722.18|25802.72|25722.72|25801.21|25721.21|10
1734329090000|2024-12-16 06:04:50|25801.82|25721.82|25801.12|25721.12|25801.82|25721.82|25801.04|25721.04|9
1734329100000|2024-12-16 06:05:00|25800.67|25720.67|25802.41|25722.41|25802.41|25722.41|25800.67|25720.67|10
1734329110000|2024-12-16 06:05:10|25802.54|25722.54|25799.64|25719.64|25802.54|25722.54|25799.64|25719.64|9
1734329120000|2024-12-16 06:05:20|25799.6|25719.6|25798.96|25718.96|25799.6|25719.6|25798.88|25718.88|9
1734329130000|2024-12-16 06:05:30|25799.18|25719.18|25796.66|25716.66|25799.18|25719.18|25796.64|25716.64|9
1734329140000|2024-12-16 06:05:40|25796.6|25716.6|25796.69|25716.69|25797.41|25717.41|25796.4|25716.4|10
1734329150000|2024-12-16 06:05:50|25796.72|25716.72|25795.23|25715.23|25796.84|25716.84|25795.13|25715.13|9
1734329160000|2024-12-16 06:06:00|25794.77|25714.77|25796.81|25716.81|25796.81|25716.81|25794.71|25714.71|10
1734329170000|2024-12-16 06:06:10|25796.55|25716.55|25798.85|25718.85|25798.85|25718.85|25796.55|25716.55|10
1734329180000|2024-12-16 06:06:20|25798.96|25718.96|25801.62|25721.62|25801.62|25721.62|25798.96|25718.96|10
1734329190000|2024-12-16 06:06:30|25801.67|25721.67|25803.56|25723.56|25803.56|25723.56|25801.67|25721.67|9
1734329200000|2024-12-16 06:06:40|25803.22|25723.22|25802.66|25722.66|25803.54|25723.54|25802.44|25722.44|10
1734329210000|2024-12-16 06:06:50|25802.69|25722.69|25806.19|25726.19|25806.19|25726.19|25802.69|25722.69|10
1734329220000|2024-12-16 06:07:00|25807.32|25727.32|25808.76|25728.76|25808.76|25728.76|25807.32|25727.32|10
1734329230000|2024-12-16 06:07:10|25809.06|25729.06|25811.64|25731.64|25811.64|25731.64|25809.06|25729.06|10
1734329240000|2024-12-16 06:07:20|25811.63|25731.63|25810.85|25730.85|25811.68|25731.68|25810.85|25730.85|10
1734329250000|2024-12-16 06:07:30|25811.04|25731.04|25811.47|25731.47|25811.47|25731.47|25811.04|25731.04|10
1734329260000|2024-12-16 06:07:40|25811.92|25731.92|25812.1|25732.1|25812.14|25732.14|25811.58|25731.58|10
1734329270000|2024-12-16 06:07:50|25811.9|25731.9|25811.79|25731.79|25811.9|25731.9|25811.34|25731.34|10
1734329280000|2024-12-16 06:08:00|25811.72|25731.72|25813.89|25733.89|25814.03|25734.03|25811.64|25731.64|10
1734329290000|2024-12-16 06:08:10|25814.02|25734.02|25816.27|25736.27|25816.49|25736.49|25813.82|25733.82|10
1734329300000|2024-12-16 06:08:20|25816.23|25736.23|25817.22|25737.22|25817.37|25737.37|25816.22|25736.22|9
1734329310000|2024-12-16 06:08:30|25817.6|25737.6|25817.74|25737.74|25817.88|25737.88|25817.17|25737.17|10
1734329320000|2024-12-16 06:08:40|25817.78|25737.78|25818.47|25738.47|25818.47|25738.47|25817.71|25737.71|9
1734329330000|2024-12-16 06:08:50|25818.48|25738.48|25817.03|25737.03|25818.48|25738.48|25817.03|25737.03|9
1734329340000|2024-12-16 06:09:00|25816.82|25736.82|25816.28|25736.28|25816.82|25736.82|25814.84|25734.84|10
1734329350000|2024-12-16 06:09:10|25816.17|25736.17|25819.04|25739.04|25819.04|25739.04|25816.17|25736.17|10
1734329360000|2024-12-16 06:09:20|25818.79|25738.79|25820.89|25740.89|25821.27|25741.27|25818.79|25738.79|10
1734329370000|2024-12-16 06:09:30|25822.53|25742.53|25823.39|25743.39|25823.39|25743.39|25822.13|25742.13|10
1734329380000|2024-12-16 06:09:40|25823.54|25743.54|25822.42|25742.42|25823.54|25743.54|25822.05|25742.05|10
1734329390000|2024-12-16 06:09:50|25822.73|25742.73|25824.09|25744.09|25824.72|25744.72|25822.71|25742.71|10
1734329400000|2024-12-16 06:10:00|25824.95|25744.95|25826.32|25746.32|25826.32|25746.32|25824.91|25744.91|10
1734329410000|2024-12-16 06:10:10|25826.24|25746.24|25823.48|25743.48|25826.24|25746.24|25823.48|25743.48|10
1734329420000|2024-12-16 06:10:20|25823.28|25743.28|25826.76|25746.76|25826.76|25746.76|25823.06|25743.06|10
1734329430000|2024-12-16 06:10:30|25826.95|25746.95|25830.06|25750.06|25830.19|25750.19|25826.95|25746.95|9
1734329440000|2024-12-16 06:10:40|25830.44|25750.44|25830.05|25750.05|25831.58|25751.58|25829.97|25749.97|10
1734329450000|2024-12-16 06:10:50|25829.63|25749.63|25829.76|25749.76|25829.76|25749.76|25829.08|25749.08|10
1734329460000|2024-12-16 06:11:00|25829.9|25749.9|25829.85|25749.85|25829.97|25749.97|25829.85|25749.85|10
1734329470000|2024-12-16 06:11:10|25829.86|25749.86|25828.27|25748.27|25829.86|25749.86|25828.24|25748.24|10
1734329480000|2024-12-16 06:11:20|25828.28|25748.28|25826.24|25746.24|25828.3|25748.3|25826.24|25746.24|7
1734329490000|2024-12-16 06:11:30|25826.13|25746.13|25827.04|25747.04|25827.04|25747.04|25825.75|25745.75|10
1734329500000|2024-12-16 06:11:40|25827.39|25747.39|25826.79|25746.79|25827.43|25747.43|25826.79|25746.79|10
1734329510000|2024-12-16 06:11:50|25826.72|25746.72|25825.36|25745.36|25827.07|25747.07|25825.36|25745.36|10
1734329520000|2024-12-16 06:12:00|25825.2|25745.2|25824.85|25744.85|25825.2|25745.2|25824.74|25744.74|8
1734329530000|2024-12-16 06:12:10|25825.02|25745.02|25826.2|25746.2|25826.63|25746.63|25825.02|25745.02|9
1734329540000|2024-12-16 06:12:20|25826.18|25746.18|25825.78|25745.78|25826.23|25746.23|25825.78|25745.78|8
1734329550000|2024-12-16 06:12:30|25825.41|25745.41|25825.2|25745.2|25825.94|25745.94|25825.2|25745.2|10
1734329560000|2024-12-16 06:12:40|25825.19|25745.19|25826.21|25746.21|25826.21|25746.21|25825.19|25745.19|10
1734329570000|2024-12-16 06:12:50|25826.1|25746.1|25823.73|25743.73|25826.1|25746.1|25823.73|25743.73|9
1734329580000|2024-12-16 06:13:00|25823.65|25743.65|25821.35|25741.35|25823.87|25743.87|25821.35|25741.35|9
1734329590000|2024-12-16 06:13:10|25821.24|25741.24|25821.45|25741.45|25821.45|25741.45|25820.6|25740.6|9
1734329600000|2024-12-16 06:13:20|25821.09|25741.09|25818.07|25738.07|25821.09|25741.09|25818.07|25738.07|10
1734329610000|2024-12-16 06:13:30|25818.15|25738.15|25817.03|25737.03|25818.4|25738.4|25817.03|25737.03|10
1734329620000|2024-12-16 06:13:40|25816.64|25736.64|25815.9|25735.9|25817.02|25737.02|25815.9|25735.9|10
1734329630000|2024-12-16 06:13:50|25815.51|25735.51|25813.48|25733.48|25815.51|25735.51|25813.48|25733.48|10
1734329640000|2024-12-16 06:14:00|25814.28|25734.28|25814.69|25734.69|25814.91|25734.91|25814.28|25734.28|8
1734329650000|2024-12-16 06:14:10|25814.68|25734.68|25813.19|25733.19|25814.68|25734.68|25813.04|25733.04|10
1734329660000|2024-12-16 06:14:20|25813.66|25733.66|25815.3|25735.3|25815.57|25735.57|25813.66|25733.66|10
1734329670000|2024-12-16 06:14:30|25814.63|25734.63|25817.17|25737.17|25817.17|25737.17|25814.23|25734.23|10
1734329680000|2024-12-16 06:14:40|25817.72|25737.72|25817.76|25737.76|25817.98|25737.98|25817.52|25737.52|10
1734329690000|2024-12-16 06:14:50|25817.78|25737.78|25824.37|25744.37|25824.37|25744.37|25817.78|25737.78|10
1734329700000|2024-12-16 06:15:00|25824.6|25744.6|25825.99|25745.99|25825.99|25745.99|25824.6|25744.6|9
1734329710000|2024-12-16 06:15:10|25825.8|25745.8|25826.16|25746.16|25826.16|25746.16|25824.43|25744.43|10
1734329720000|2024-12-16 06:15:20|25826.28|25746.28|25825.87|25745.87|25826.45|25746.45|25825.77|25745.77|10
1734329730000|2024-12-16 06:15:30|25825.85|25745.85|25825.68|25745.68|25825.98|25745.98|25825.68|25745.68|9
1734329740000|2024-12-16 06:15:40|25825.26|25745.26|25824.68|25744.68|25825.45|25745.45|25824.68|25744.68|10
1734329750000|2024-12-16 06:15:50|25824.85|25744.85|25824.63|25744.63|25824.85|25744.85|25823.43|25743.43|10
1734329760000|2024-12-16 06:16:00|25825.01|25745.01|25825.15|25745.15|25825.39|25745.39|25825.01|25745.01|8
1734329770000|2024-12-16 06:16:10|25825.09|25745.09|25826.34|25746.34|25826.69|25746.69|25825.09|25745.09|10
1734329780000|2024-12-16 06:16:20|25826.86|25746.86|25827.56|25747.56|25827.61|25747.61|25826.44|25746.44|10
1734329790000|2024-12-16 06:16:30|25827.32|25747.32|25827.77|25747.77|25827.84|25747.84|25827.3|25747.3|10
1734329800000|2024-12-16 06:16:40|25827.71|25747.71|25827.58|25747.58|25827.93|25747.93|25827.58|25747.58|10
1734329810000|2024-12-16 06:16:50|25827.63|25747.63|25826.01|25746.01|25827.63|25747.63|25826.01|25746.01|9
1734329820000|2024-12-16 06:17:00|25826|25746|25824.81|25744.81|25826|25746|25824.81|25744.81|9
1734329830000|2024-12-16 06:17:10|25824.73|25744.73|25822.17|25742.17|25825.04|25745.04|25822.17|25742.17|10
1734329840000|2024-12-16 06:17:20|25822.02|25742.02|25820.88|25740.88|25822.02|25742.02|25820.57|25740.57|10
1734329850000|2024-12-16 06:17:30|25820.87|25740.87|25818.91|25738.91|25821.07|25741.07|25818.91|25738.91|10
1734329860000|2024-12-16 06:17:40|25818.35|25738.35|25816.85|25736.85|25818.35|25738.35|25816.85|25736.85|10
1734329870000|2024-12-16 06:17:50|25816.76|25736.76|25815.59|25735.59|25816.76|25736.76|25815.59|25735.59|9
1734329880000|2024-12-16 06:18:00|25815.53|25735.53|25817.74|25737.74|25817.74|25737.74|25815.53|25735.53|10
1734329890000|2024-12-16 06:18:10|25818.11|25738.11|25818.75|25738.75|25818.91|25738.91|25818.11|25738.11|9
1734329900000|2024-12-16 06:18:20|25821.15|25741.15|25820.56|25740.56|25821.26|25741.26|25820.56|25740.56|9
1734329910000|2024-12-16 06:18:30|25820.59|25740.59|25820.42|25740.42|25820.59|25740.59|25820.19|25740.19|10
1734329920000|2024-12-16 06:18:40|25820.73|25740.73|25822.26|25742.26|25822.26|25742.26|25820.73|25740.73|10
1734329930000|2024-12-16 06:18:50|25822.32|25742.32|25826.61|25746.61|25826.95|25746.95|25822.05|25742.05|10
1734329940000|2024-12-16 06:19:00|25826.77|25746.77|25827.18|25747.18|25827.18|25747.18|25826.49|25746.49|9
1734329950000|2024-12-16 06:19:10|25827.25|25747.25|25830.02|25750.02|25830.02|25750.02|25827.25|25747.25|10
1734329960000|2024-12-16 06:19:20|25830.32|25750.32|25834.98|25754.98|25834.98|25754.98|25830.32|25750.32|10
1734329970000|2024-12-16 06:19:30|25835.19|25755.19|25835.99|25755.99|25836.11|25756.11|25835.15|25755.15|10
1734329980000|2024-12-16 06:19:40|25836.73|25756.73|25839.35|25759.35|25839.39|25759.39|25836.73|25756.73|10
1734329990000|2024-12-16 06:19:50|25839.36|25759.36|25839.37|25759.37|25839.48|25759.48|25839.15|25759.15|10
1734330000000|2024-12-16 06:20:00|25839.68|25759.68|25841.18|25761.18|25841.18|25761.18|25839.2|25759.2|10
1734330010000|2024-12-16 06:20:10|25841.37|25761.37|25841.85|25761.85|25842.73|25762.73|25841.37|25761.37|10
1734330020000|2024-12-16 06:20:20|25841.61|25761.61|25841.52|25761.52|25841.84|25761.84|25841.06|25761.06|10
1734330030000|2024-12-16 06:20:30|25841.51|25761.51|25840.28|25760.28|25841.51|25761.51|25839.75|25759.75|10
1734330040000|2024-12-16 06:20:40|25840.39|25760.39|25839.4|25759.4|25840.39|25760.39|25839.34|25759.34|10
1734330050000|2024-12-16 06:20:50|25839.07|25759.07|25837.96|25757.96|25839.3|25759.3|25837.96|25757.96|10
1734330060000|2024-12-16 06:21:00|25837.81|25757.81|25838.12|25758.12|25838.56|25758.56|25837.81|25757.81|10
1734330070000|2024-12-16 06:21:10|25838.08|25758.08|25835.28|25755.28|25838.57|25758.57|25835.28|25755.28|10
1734330080000|2024-12-16 06:21:20|25835.33|25755.33|25835.66|25755.66|25835.66|25755.66|25834.83|25754.83|10
1734330090000|2024-12-16 06:21:30|25835.8|25755.8|25835.43|25755.43|25836.06|25756.06|25835.41|25755.41|10
1734330100000|2024-12-16 06:21:40|25835.72|25755.72|25836.49|25756.49|25836.49|25756.49|25835.7|25755.7|10
1734330110000|2024-12-16 06:21:50|25835.88|25755.88|25836.01|25756.01|25836.8|25756.8|25835.88|25755.88|10
1734330120000|2024-12-16 06:22:00|25835.95|25755.95|25835.48|25755.48|25835.97|25755.97|25835.15|25755.15|10
1734330130000|2024-12-16 06:22:10|25835.33|25755.33|25834.88|25754.88|25836.71|25756.71|25834.88|25754.88|10
1734330140000|2024-12-16 06:22:20|25834.62|25754.62|25836.52|25756.52|25836.97|25756.97|25834.45|25754.45|10
1734330150000|2024-12-16 06:22:30|25836.51|25756.51|25836.72|25756.72|25836.72|25756.72|25835.98|25755.98|10
1734330160000|2024-12-16 06:22:40|25836.46|25756.46|25836.45|25756.45|25836.6|25756.6|25836.42|25756.42|10
1734330170000|2024-12-16 06:22:50|25835.66|25755.66|25835.73|25755.73|25835.98|25755.98|25835.6|25755.6|10
1734330180000|2024-12-16 06:23:00|25836.32|25756.32|25836.13|25756.13|25836.34|25756.34|25835.05|25755.05|9
1734330190000|2024-12-16 06:23:10|25836.09|25756.09|25834.75|25754.75|25836.09|25756.09|25834.75|25754.75|10
1734330200000|2024-12-16 06:23:20|25833.21|25753.21|25831.37|25751.37|25833.21|25753.21|25830.95|25750.95|10
1734330210000|2024-12-16 06:23:30|25831.1|25751.1|25832.55|25752.55|25832.55|25752.55|25830.8|25750.8|10
1734330220000|2024-12-16 06:23:40|25831.55|25751.55|25830.36|25750.36|25831.74|25751.74|25830.36|25750.36|10
1734330230000|2024-12-16 06:23:50|25830.28|25750.28|25834.59|25754.59|25834.75|25754.75|25830.22|25750.22|10
1734330240000|2024-12-16 06:24:00|25834.77|25754.77|25833.25|25753.25|25834.77|25754.77|25833.25|25753.25|10
1734330250000|2024-12-16 06:24:10|25832.96|25752.96|25831.55|25751.55|25832.96|25752.96|25831.55|25751.55|10
1734330260000|2024-12-16 06:24:20|25831.41|25751.41|25831.14|25751.14|25831.46|25751.46|25831.14|25751.14|9
1734330270000|2024-12-16 06:24:30|25831.13|25751.13|25828.55|25748.55|25831.17|25751.17|25828.55|25748.55|10
1734330280000|2024-12-16 06:24:40|25828.03|25748.03|25826.7|25746.7|25828.03|25748.03|25826.7|25746.7|10
1734330290000|2024-12-16 06:24:50|25826.71|25746.71|25825.96|25745.96|25826.71|25746.71|25825.96|25745.96|9
1734330300000|2024-12-16 06:25:00|25826.2|25746.2|25827.14|25747.14|25828.03|25748.03|25826.2|25746.2|10
1734330310000|2024-12-16 06:25:10|25826.86|25746.86|25823.71|25743.71|25826.86|25746.86|25823.71|25743.71|10
1734330320000|2024-12-16 06:25:20|25823.62|25743.62|25818.8|25738.8|25823.63|25743.63|25818.8|25738.8|10
1734330330000|2024-12-16 06:25:30|25817.95|25737.95|25813.23|25733.23|25817.95|25737.95|25813.23|25733.23|10
1734330340000|2024-12-16 06:25:40|25813.04|25733.04|25811.94|25731.94|25813.11|25733.11|25811.94|25731.94|10
1734330350000|2024-12-16 06:25:50|25811.89|25731.89|25809.96|25729.96|25811.89|25731.89|25809.92|25729.92|9
1734330360000|2024-12-16 06:26:00|25810.07|25730.07|25807.24|25727.24|25810.07|25730.07|25807.24|25727.24|10
1734330370000|2024-12-16 06:26:10|25807.11|25727.11|25808.57|25728.57|25808.57|25728.57|25806.91|25726.91|10
1734330380000|2024-12-16 06:26:20|25809.23|25729.23|25812.47|25732.47|25812.47|25732.47|25809.23|25729.23|10
1734330390000|2024-12-16 06:26:30|25812.46|25732.46|25812.24|25732.24|25812.52|25732.52|25812.09|25732.09|10
1734330400000|2024-12-16 06:26:40|25812.26|25732.26|25813.76|25733.76|25813.76|25733.76|25811.92|25731.92|10
1734330410000|2024-12-16 06:26:50|25813.8|25733.8|25813.14|25733.14|25813.8|25733.8|25813.14|25733.14|10
1734330420000|2024-12-16 06:27:00|25813.37|25733.37|25812.68|25732.68|25813.59|25733.59|25812.68|25732.68|9
1734330430000|2024-12-16 06:27:10|25812.7|25732.7|25813.31|25733.31|25813.31|25733.31|25812.65|25732.65|10
1734330440000|2024-12-16 06:27:20|25813.45|25733.45|25814.26|25734.26|25814.46|25734.46|25813.45|25733.45|9
1734330450000|2024-12-16 06:27:30|25814.3|25734.3|25815.07|25735.07|25815.12|25735.12|25814.3|25734.3|9
1734330460000|2024-12-16 06:27:40|25815.12|25735.12|25815.3|25735.3|25815.96|25735.96|25815.12|25735.12|9
1734330470000|2024-12-16 06:27:50|25814.92|25734.92|25814.6|25734.6|25815.05|25735.05|25814.6|25734.6|10
1734330480000|2024-12-16 06:28:00|25813.58|25733.58|25812.45|25732.45|25813.58|25733.58|25812.45|25732.45|8
1734330490000|2024-12-16 06:28:10|25812.42|25732.42|25805.76|25725.76|25812.42|25732.42|25805.76|25725.76|10
1734330500000|2024-12-16 06:28:20|25805.96|25725.96|25801.18|25721.18|25805.96|25725.96|25801.18|25721.18|10
1734330510000|2024-12-16 06:28:30|25800.08|25720.08|25794.19|25714.19|25800.08|25720.08|25794.19|25714.19|10
1734330520000|2024-12-16 06:28:40|25794.33|25714.33|25794.89|25714.89|25794.89|25714.89|25794.33|25714.33|10
1734330530000|2024-12-16 06:28:50|25794.72|25714.72|25795.11|25715.11|25795.11|25715.11|25794.61|25714.61|8
1734330540000|2024-12-16 06:29:00|25795.2|25715.2|25791.65|25711.65|25795.2|25715.2|25791.65|25711.65|10
1734330550000|2024-12-16 06:29:10|25790.47|25710.47|25787.75|25707.75|25790.47|25710.47|25787.75|25707.75|10
1734330560000|2024-12-16 06:29:20|25787.51|25707.51|25782.53|25702.53|25787.51|25707.51|25782.53|25702.53|10
1734330570000|2024-12-16 06:29:30|25782.5|25702.5|25782.55|25702.55|25782.88|25702.88|25781.97|25701.97|10
1734330580000|2024-12-16 06:29:40|25782.63|25702.63|25781.97|25701.97|25782.67|25702.67|25781.97|25701.97|9
1734330590000|2024-12-16 06:29:50|25782.02|25702.02|25781.88|25701.88|25782.16|25702.16|25781.88|25701.88|7
1734330600000|2024-12-16 06:30:00|25781.98|25701.98|25782.37|25702.37|25782.38|25702.38|25781.87|25701.87|9
1734330610000|2024-12-16 06:30:10|25782.76|25702.76|25784.25|25704.25|25784.25|25704.25|25782.76|25702.76|9
1734330620000|2024-12-16 06:30:20|25784.4|25704.4|25784.24|25704.24|25784.85|25704.85|25783.86|25703.86|10
1734330630000|2024-12-16 06:30:30|25784.22|25704.22|25785.65|25705.65|25785.65|25705.65|25784.22|25704.22|10
1734330640000|2024-12-16 06:30:40|25786.17|25706.17|25785.59|25705.59|25786.44|25706.44|25785.59|25705.59|10
1734330650000|2024-12-16 06:30:50|25785.33|25705.33|25784.17|25704.17|25785.33|25705.33|25783.4|25703.4|10
1734330660000|2024-12-16 06:31:00|25784.07|25704.07|25783.07|25703.07|25784.4|25704.4|25783.07|25703.07|10
1734330670000|2024-12-16 06:31:10|25783.02|25703.02|25784.42|25704.42|25784.42|25704.42|25781.99|25701.99|8
1734330680000|2024-12-16 06:31:20|25785.04|25705.04|25786.55|25706.55|25786.55|25706.55|25785.04|25705.04|10
1734330690000|2024-12-16 06:31:30|25786.5|25706.5|25789.92|25709.92|25790|25710|25786.5|25706.5|10
1734330700000|2024-12-16 06:31:40|25789.71|25709.71|25792.47|25712.47|25792.47|25712.47|25789.71|25709.71|10
1734330710000|2024-12-16 06:31:50|25792.52|25712.52|25793.89|25713.89|25793.89|25713.89|25792.11|25712.11|10
1734330720000|2024-12-16 06:32:00|25794.37|25714.37|25792.73|25712.73|25794.37|25714.37|25792.73|25712.73|8
1734330730000|2024-12-16 06:32:10|25793.31|25713.31|25794.81|25714.81|25794.94|25714.94|25793.31|25713.31|10
1734330740000|2024-12-16 06:32:20|25794.76|25714.76|25795.7|25715.7|25795.71|25715.71|25794.64|25714.64|8
1734330750000|2024-12-16 06:32:30|25795.59|25715.59|25797.61|25717.61|25797.62|25717.62|25795.36|25715.36|9
1734330760000|2024-12-16 06:32:40|25798.39|25718.39|25799.52|25719.52|25799.52|25719.52|25798.39|25718.39|9
1734330770000|2024-12-16 06:32:50|25803.35|25723.35|25804.2|25724.2|25804.24|25724.24|25803.35|25723.35|9
1734330780000|2024-12-16 06:33:00|25804.25|25724.25|25803.39|25723.39|25804.31|25724.31|25803.16|25723.16|10
1734330790000|2024-12-16 06:33:10|25803.49|25723.49|25804.58|25724.58|25804.58|25724.58|25803.28|25723.28|10
1734330800000|2024-12-16 06:33:20|25804.71|25724.71|25805.63|25725.63|25805.89|25725.89|25804.7|25724.7|10
1734330810000|2024-12-16 06:33:30|25805.26|25725.26|25806.76|25726.76|25806.76|25726.76|25805.08|25725.08|10
1734330820000|2024-12-16 06:33:40|25807.34|25727.34|25809.07|25729.07|25809.07|25729.07|25807.34|25727.34|10
1734330830000|2024-12-16 06:33:50|25809.38|25729.38|25809.08|25729.08|25809.77|25729.77|25808.72|25728.72|9
1734330840000|2024-12-16 06:34:00|25809.07|25729.07|25809.41|25729.41|25809.41|25729.41|25808.83|25728.83|7
1734330850000|2024-12-16 06:34:10|25809.75|25729.75|25810.61|25730.61|25810.61|25730.61|25809.57|25729.57|10
1734330860000|2024-12-16 06:34:20|25813|25733|25814.2|25734.2|25815.19|25735.19|25813|25733|10
1734330870000|2024-12-16 06:34:30|25814.41|25734.41|25815.8|25735.8|25816.24|25736.24|25814.23|25734.23|10
1734330880000|2024-12-16 06:34:40|25815.62|25735.62|25815.66|25735.66|25815.74|25735.74|25814.86|25734.86|9
1734330890000|2024-12-16 06:34:50|25815.74|25735.74|25815.1|25735.1|25816.2|25736.2|25815.1|25735.1|10
1734330900000|2024-12-16 06:35:00|25815.05|25735.05|25814.88|25734.88|25816.17|25736.17|25814.88|25734.88|10
1734330910000|2024-12-16 06:35:10|25814.8|25734.8|25813.91|25733.91|25815|25735|25813.78|25733.78|9
1734330920000|2024-12-16 06:35:20|25814.05|25734.05|25816.65|25736.65|25816.65|25736.65|25813.99|25733.99|10
1734330930000|2024-12-16 06:35:30|25816.86|25736.86|25816.94|25736.94|25817.33|25737.33|25816.39|25736.39|9
1734330940000|2024-12-16 06:35:40|25816.92|25736.92|25816.52|25736.52|25817.05|25737.05|25816.52|25736.52|10
1734330950000|2024-12-16 06:35:50|25819.32|25739.32|25819.41|25739.41|25819.76|25739.76|25819.27|25739.27|10
1734330960000|2024-12-16 06:36:00|25819.42|25739.42|25822.36|25742.36|25822.97|25742.97|25818.92|25738.92|10
1734330970000|2024-12-16 06:36:10|25822.41|25742.41|25827.22|25747.22|25827.22|25747.22|25822.41|25742.41|10
1734330980000|2024-12-16 06:36:20|25827.13|25747.13|25824.78|25744.78|25827.2|25747.2|25824.78|25744.78|10
1734330990000|2024-12-16 06:36:30|25824.37|25744.37|25826.18|25746.18|25826.18|25746.18|25823.78|25743.78|10
1734331000000|2024-12-16 06:36:40|25826.33|25746.33|25826.35|25746.35|25827.49|25747.49|25825.85|25745.85|10
1734331010000|2024-12-16 06:36:50|25826.25|25746.25|25826.09|25746.09|25826.4|25746.4|25825.53|25745.53|10
1734331020000|2024-12-16 06:37:00|25826.82|25746.82|25829.35|25749.35|25829.55|25749.55|25826.82|25746.82|10
1734331030000|2024-12-16 06:37:10|25829.87|25749.87|25830.84|25750.84|25830.84|25750.84|25829.87|25749.87|10
1734331040000|2024-12-16 06:37:20|25830.74|25750.74|25830.08|25750.08|25830.74|25750.74|25828.82|25748.82|10
1734331050000|2024-12-16 06:37:30|25829.8|25749.8|25829.93|25749.93|25830.02|25750.02|25829.41|25749.41|10
1734331060000|2024-12-16 06:37:40|25829.96|25749.96|25828.29|25748.29|25829.96|25749.96|25827.94|25747.94|10
1734331070000|2024-12-16 06:37:50|25827.97|25747.97|25828.03|25748.03|25828.6|25748.6|25827.57|25747.57|10
1734331080000|2024-12-16 06:38:00|25827.81|25747.81|25826.17|25746.17|25827.81|25747.81|25826.17|25746.17|10
1734331090000|2024-12-16 06:38:10|25826.08|25746.08|25819.83|25739.83|25826.08|25746.08|25819.83|25739.83|10
1734331100000|2024-12-16 06:38:20|25820.18|25740.18|25817.8|25737.8|25820.18|25740.18|25817.8|25737.8|9
1734331110000|2024-12-16 06:38:30|25818.06|25738.06|25817.47|25737.47|25818.32|25738.32|25817.47|25737.47|10
1734331120000|2024-12-16 06:38:40|25817.81|25737.81|25818.43|25738.43|25818.66|25738.66|25817.81|25737.81|10
1734331130000|2024-12-16 06:38:50|25818.06|25738.06|25811.91|25731.91|25818.06|25738.06|25811.91|25731.91|10
1734331140000|2024-12-16 06:39:00|25811.72|25731.72|25808.08|25728.08|25811.72|25731.72|25808.08|25728.08|10
1734331150000|2024-12-16 06:39:10|25807.95|25727.95|25805.29|25725.29|25807.95|25727.95|25805.27|25725.27|10
1734331160000|2024-12-16 06:39:20|25805.08|25725.08|25802.15|25722.15|25805.08|25725.08|25802.15|25722.15|10
1734331170000|2024-12-16 06:39:30|25802.24|25722.24|25801.01|25721.01|25802.5|25722.5|25800.7|25720.7|9
1734331180000|2024-12-16 06:39:40|25800.59|25720.59|25800.02|25720.02|25800.75|25720.75|25800.02|25720.02|9
1734331190000|2024-12-16 06:39:50|25800.18|25720.18|25796.26|25716.26|25800.22|25720.22|25796.26|25716.26|10
1734331200000|2024-12-16 06:40:00|25796.18|25716.18|25798.83|25718.83|25798.83|25718.83|25796.18|25716.18|9
1734331210000|2024-12-16 06:40:10|25800.06|25720.06|25805.34|25725.34|25805.34|25725.34|25800.06|25720.06|10
1734331220000|2024-12-16 06:40:20|25805.49|25725.49|25805.71|25725.71|25806.68|25726.68|25805.49|25725.49|10
1734331230000|2024-12-16 06:40:30|25805.48|25725.48|25806.86|25726.86|25807.08|25727.08|25805.09|25725.09|10
1734331240000|2024-12-16 06:40:40|25806.66|25726.66|25806.23|25726.23|25807.22|25727.22|25806.23|25726.23|9
1734331250000|2024-12-16 06:40:50|25806.22|25726.22|25804.8|25724.8|25806.22|25726.22|25804.54|25724.54|10
1734331260000|2024-12-16 06:41:00|25804.78|25724.78|25804.73|25724.73|25804.88|25724.88|25804.32|25724.32|10
1734331270000|2024-12-16 06:41:10|25804.65|25724.65|25800.31|25720.31|25804.65|25724.65|25800.1|25720.1|9
1734331280000|2024-12-16 06:41:20|25799.89|25719.89|25799.92|25719.92|25800.07|25720.07|25799.61|25719.61|10
1734331290000|2024-12-16 06:41:30|25800.16|25720.16|25803.36|25723.36|25803.36|25723.36|25800.13|25720.13|10
1734331300000|2024-12-16 06:41:40|25803.44|25723.44|25805.78|25725.78|25805.96|25725.96|25803.44|25723.44|10
1734331310000|2024-12-16 06:41:50|25806.45|25726.45|25806.31|25726.31|25806.45|25726.45|25805.66|25725.66|9
1734331320000|2024-12-16 06:42:00|25806.67|25726.67|25806.35|25726.35|25806.7|25726.7|25806.35|25726.35|8
1734331330000|2024-12-16 06:42:10|25806.53|25726.53|25808.83|25728.83|25808.83|25728.83|25806.53|25726.53|10
1734331340000|2024-12-16 06:42:20|25808.84|25728.84|25810.93|25730.93|25810.93|25730.93|25808.84|25728.84|9
1734331350000|2024-12-16 06:42:30|25810.95|25730.95|25809.85|25729.85|25810.95|25730.95|25809.85|25729.85|9
1734331360000|2024-12-16 06:42:40|25809.64|25729.64|25809.8|25729.8|25810.18|25730.18|25809.64|25729.64|10
1734331370000|2024-12-16 06:42:50|25809.76|25729.76|25811.57|25731.57|25811.66|25731.66|25809.76|25729.76|9
1734331380000|2024-12-16 06:43:00|25811.8|25731.8|25812.21|25732.21|25812.61|25732.61|25811.8|25731.8|10
1734331390000|2024-12-16 06:43:10|25812.09|25732.09|25810.92|25730.92|25812.09|25732.09|25810.82|25730.82|10
1734331400000|2024-12-16 06:43:20|25810.47|25730.47|25810.11|25730.11|25810.65|25730.65|25809.68|25729.68|10
1734331410000|2024-12-16 06:43:30|25810.08|25730.08|25810.8|25730.8|25810.8|25730.8|25810.08|25730.08|9
1734331420000|2024-12-16 06:43:40|25810.92|25730.92|25810.89|25730.89|25810.92|25730.92|25810.58|25730.58|10
1734331430000|2024-12-16 06:43:50|25810.92|25730.92|25808.79|25728.79|25810.92|25730.92|25808.79|25728.79|8
1734331440000|2024-12-16 06:44:00|25809.02|25729.02|25806.78|25726.78|25809.02|25729.02|25806.78|25726.78|9
1734331450000|2024-12-16 06:44:10|25806.43|25726.43|25805.67|25725.67|25806.43|25726.43|25805.55|25725.55|10
1734331460000|2024-12-16 06:44:20|25805.86|25725.86|25803.83|25723.83|25805.86|25725.86|25803.83|25723.83|10
1734331470000|2024-12-16 06:44:30|25803.8|25723.8|25801.2|25721.2|25803.8|25723.8|25801.2|25721.2|10
1734331480000|2024-12-16 06:44:40|25801.07|25721.07|25799.08|25719.08|25801.07|25721.07|25799.08|25719.08|10
1734331490000|2024-12-16 06:44:50|25799.16|25719.16|25799.53|25719.53|25799.65|25719.65|25799.16|25719.16|10
1734331500000|2024-12-16 06:45:00|25799.71|25719.71|25793.51|25713.51|25799.71|25719.71|25793.51|25713.51|9
1734331510000|2024-12-16 06:45:10|25793.23|25713.23|25792.07|25712.07|25793.23|25713.23|25791.74|25711.74|9
1734331520000|2024-12-16 06:45:20|25792.1|25712.1|25788.86|25708.86|25792.1|25712.1|25788.8|25708.8|10
1734331530000|2024-12-16 06:45:30|25788.53|25708.53|25784.97|25704.97|25788.53|25708.53|25784.97|25704.97|10
1734331540000|2024-12-16 06:45:40|25785.2|25705.2|25777.71|25697.71|25785.2|25705.2|25777.71|25697.71|10
1734331550000|2024-12-16 06:45:50|25776.83|25696.83|25778.97|25698.97|25779.11|25699.11|25776.77|25696.77|10
1734331560000|2024-12-16 06:46:00|25778.93|25698.93|25778.11|25698.11|25779.04|25699.04|25778.11|25698.11|10
1734331570000|2024-12-16 06:46:10|25778.13|25698.13|25777.94|25697.94|25778.3|25698.3|25777.94|25697.94|9
1734331580000|2024-12-16 06:46:20|25778.17|25698.17|25778.76|25698.76|25778.76|25698.76|25778.17|25698.17|10
1734331590000|2024-12-16 06:46:30|25778.54|25698.54|25778.73|25698.73|25778.77|25698.77|25778.18|25698.18|9
1734331600000|2024-12-16 06:46:40|25778.98|25698.98|25779.33|25699.33|25779.33|25699.33|25778.58|25698.58|10
1734331610000|2024-12-16 06:46:50|25779.21|25699.21|25779.33|25699.33|25782.98|25702.98|25778.39|25698.39|10
1734331620000|2024-12-16 06:47:00|25780.2|25700.2|25776.7|25696.7|25780.29|25700.29|25776.7|25696.7|10
1734331630000|2024-12-16 06:47:10|25777.53|25697.53|25782.38|25702.38|25782.85|25702.85|25777.53|25697.53|10
1734331640000|2024-12-16 06:47:20|25782.03|25702.03|25781.15|25701.15|25782.18|25702.18|25781.15|25701.15|10
1734331650000|2024-12-16 06:47:30|25780.36|25700.36|25780.96|25700.96|25780.96|25700.96|25780.36|25700.36|10
1734331660000|2024-12-16 06:47:40|25781.24|25701.24|25774.88|25694.88|25781.58|25701.58|25774.8|25694.8|10
1734331670000|2024-12-16 06:47:50|25773.21|25693.21|25768.06|25688.06|25773.21|25693.21|25768.06|25688.06|10
1734331680000|2024-12-16 06:48:00|25768.01|25688.01|25767.95|25687.95|25768.29|25688.29|25767.75|25687.75|10
1734331690000|2024-12-16 06:48:10|25768.01|25688.01|25761.25|25681.25|25768.01|25688.01|25761.25|25681.25|10
1734331700000|2024-12-16 06:48:20|25760.7|25680.7|25758.21|25678.21|25761.17|25681.17|25757.74|25677.74|10
1734331710000|2024-12-16 06:48:30|25758.66|25678.66|25750.12|25670.12|25758.66|25678.66|25749.7|25669.7|10
1734331720000|2024-12-16 06:48:40|25749.86|25669.86|25746.37|25666.37|25749.86|25669.86|25746.37|25666.37|10
1734331730000|2024-12-16 06:48:50|25746.32|25666.32|25745.59|25665.59|25746.32|25666.32|25745.54|25665.54|8
1734331740000|2024-12-16 06:49:00|25745.66|25665.66|25739.6|25659.6|25745.66|25665.66|25739.6|25659.6|10
1734331750000|2024-12-16 06:49:10|25739.15|25659.15|25737.96|25657.96|25739.15|25659.15|25737.77|25657.77|9
1734331760000|2024-12-16 06:49:20|25738.09|25658.09|25736.44|25656.44|25738.09|25658.09|25736.44|25656.44|10
1734331770000|2024-12-16 06:49:30|25736.4|25656.4|25735.55|25655.55|25736.53|25656.53|25735.55|25655.55|10
1734331780000|2024-12-16 06:49:40|25735.14|25655.14|25736.4|25656.4|25736.4|25656.4|25734.96|25654.96|10
1734331790000|2024-12-16 06:49:50|25736.8|25656.8|25738.54|25658.54|25738.54|25658.54|25736.8|25656.8|10
1734331800000|2024-12-16 06:50:00|25738.04|25658.04|25738.93|25658.93|25738.93|25658.93|25738.03|25658.03|10
1734331810000|2024-12-16 06:50:10|25738.92|25658.92|25740.06|25660.06|25740.06|25660.06|25738.92|25658.92|10
1734331820000|2024-12-16 06:50:20|25739.67|25659.67|25743.58|25663.58|25743.61|25663.61|25739.67|25659.67|10
1734331830000|2024-12-16 06:50:30|25744.19|25664.19|25742.31|25662.31|25745.13|25665.13|25742.31|25662.31|9
1734331840000|2024-12-16 06:50:40|25742.02|25662.02|25746.78|25666.78|25746.85|25666.85|25742.02|25662.02|10
1734331850000|2024-12-16 06:50:50|25746.6|25666.6|25748.17|25668.17|25748.17|25668.17|25746.13|25666.13|9
1734331860000|2024-12-16 06:51:00|25749.7|25669.7|25746.57|25666.57|25751.05|25671.05|25746.57|25666.57|10
1734331870000|2024-12-16 06:51:10|25746.51|25666.51|25744.23|25664.23|25746.97|25666.97|25744.23|25664.23|10
1734331880000|2024-12-16 06:51:20|25741.99|25661.99|25738.38|25658.38|25741.99|25661.99|25737.86|25657.86|10
1734331890000|2024-12-16 06:51:30|25738.12|25658.12|25735.41|25655.41|25738.12|25658.12|25735.41|25655.41|10
1734331900000|2024-12-16 06:51:40|25735.38|25655.38|25729.8|25649.8|25735.38|25655.38|25729.55|25649.55|10
1734331910000|2024-12-16 06:51:50|25730.03|25650.03|25719.44|25639.44|25730.58|25650.58|25719.44|25639.44|10
1734331920000|2024-12-16 06:52:00|25718.69|25638.69|25715.17|25635.17|25718.69|25638.69|25715.17|25635.17|10
1734331930000|2024-12-16 06:52:10|25713.8|25633.8|25711.27|25631.27|25713.8|25633.8|25707.11|25627.11|10
1734331940000|2024-12-16 06:52:20|25712.37|25632.37|25709.08|25629.08|25712.6|25632.6|25709.08|25629.08|10
1734331950000|2024-12-16 06:52:30|25709.33|25629.33|25708.09|25628.09|25709.33|25629.33|25707.7|25627.7|10
1734331960000|2024-12-16 06:52:40|25708.33|25628.33|25709.02|25629.02|25709.02|25629.02|25707.65|25627.65|10
1734331970000|2024-12-16 06:52:50|25710.23|25630.23|25710.59|25630.59|25710.76|25630.76|25709.47|25629.47|10
1734331980000|2024-12-16 06:53:00|25711.02|25631.02|25715.82|25635.82|25715.82|25635.82|25710.83|25630.83|10
1734331990000|2024-12-16 06:53:10|25716.14|25636.14|25720.04|25640.04|25720.04|25640.04|25716.14|25636.14|10
1734332000000|2024-12-16 06:53:20|25719.85|25639.85|25718.28|25638.28|25719.85|25639.85|25718.28|25638.28|10
1734332010000|2024-12-16 06:53:30|25718.14|25638.14|25718.5|25638.5|25718.5|25638.5|25717.69|25637.69|9
1734332020000|2024-12-16 06:53:40|25719.55|25639.55|25720.26|25640.26|25721.69|25641.69|25719.09|25639.09|10
1734332030000|2024-12-16 06:53:50|25720.16|25640.16|25718.65|25638.65|25720.16|25640.16|25718.36|25638.36|10
1734332040000|2024-12-16 06:54:00|25718.75|25638.75|25721.36|25641.36|25721.36|25641.36|25718.69|25638.69|10
1734332050000|2024-12-16 06:54:10|25721.2|25641.2|25721.87|25641.87|25722.2|25642.2|25721.2|25641.2|10
1734332060000|2024-12-16 06:54:20|25721.85|25641.85|25721.54|25641.54|25721.85|25641.85|25721.22|25641.22|10
1734332070000|2024-12-16 06:54:30|25721.67|25641.67|25722.71|25642.71|25722.71|25642.71|25721.44|25641.44|9
1734332080000|2024-12-16 06:54:40|25722.86|25642.86|25719.12|25639.12|25722.86|25642.86|25718.93|25638.93|10
1734332090000|2024-12-16 06:54:50|25719.21|25639.21|25724.19|25644.19|25724.19|25644.19|25719.21|25639.21|10
1734332100000|2024-12-16 06:55:00|25723.92|25643.92|25724.42|25644.42|25724.42|25644.42|25723.64|25643.64|10
1734332110000|2024-12-16 06:55:10|25724.4|25644.4|25724.12|25644.12|25724.55|25644.55|25724.12|25644.12|10
1734332120000|2024-12-16 06:55:20|25724.14|25644.14|25722.41|25642.41|25724.14|25644.14|25722.41|25642.41|10
1734332130000|2024-12-16 06:55:30|25722.42|25642.42|25717.32|25637.32|25722.42|25642.42|25717.32|25637.32|10
1734332140000|2024-12-16 06:55:40|25717.65|25637.65|25718|25638|25718.22|25638.22|25717.52|25637.52|10
1734332150000|2024-12-16 06:55:50|25718.33|25638.33|25719.54|25639.54|25720.03|25640.03|25718.33|25638.33|10
1734332160000|2024-12-16 06:56:00|25720.29|25640.29|25722.47|25642.47|25722.47|25642.47|25720.29|25640.29|10
1734332170000|2024-12-16 06:56:10|25723.12|25643.12|25723.44|25643.44|25723.53|25643.53|25722.56|25642.56|9
1734332180000|2024-12-16 06:56:20|25723.49|25643.49|25722.31|25642.31|25723.49|25643.49|25722.31|25642.31|9
1734332190000|2024-12-16 06:56:30|25722.12|25642.12|25720.7|25640.7|25722.12|25642.12|25720.35|25640.35|10
1734332200000|2024-12-16 06:56:40|25720.8|25640.8|25720.58|25640.58|25721.06|25641.06|25720.06|25640.06|10
1734332210000|2024-12-16 06:56:50|25720.76|25640.76|25721.43|25641.43|25721.43|25641.43|25720.4|25640.4|10
1734332220000|2024-12-16 06:57:00|25721.53|25641.53|25719.96|25639.96|25722.06|25642.06|25719.92|25639.92|10
1734332230000|2024-12-16 06:57:10|25719.5|25639.5|25718.08|25638.08|25719.5|25639.5|25717.61|25637.61|10
1734332240000|2024-12-16 06:57:20|25718.09|25638.09|25717.42|25637.42|25718.13|25638.13|25716.92|25636.92|10
1734332250000|2024-12-16 06:57:30|25717.5|25637.5|25714.88|25634.88|25717.5|25637.5|25714.53|25634.53|10
1734332260000|2024-12-16 06:57:40|25714.85|25634.85|25714.93|25634.93|25715.02|25635.02|25714.85|25634.85|9
1734332270000|2024-12-16 06:57:50|25714.66|25634.66|25717.31|25637.31|25717.41|25637.41|25714.66|25634.66|9
1734332280000|2024-12-16 06:58:00|25718.16|25638.16|25726.81|25646.81|25726.81|25646.81|25718.16|25638.16|10
1734332290000|2024-12-16 06:58:10|25727.08|25647.08|25727.62|25647.62|25727.62|25647.62|25726.4|25646.4|10
1734332300000|2024-12-16 06:58:20|25727.79|25647.79|25728.68|25648.68|25728.68|25648.68|25727.17|25647.17|10
1734332310000|2024-12-16 06:58:30|25729.06|25649.06|25730.16|25650.16|25730.47|25650.47|25729.06|25649.06|9
1734332320000|2024-12-16 06:58:40|25730.45|25650.45|25733.89|25653.89|25733.89|25653.89|25730.45|25650.45|10
1734332330000|2024-12-16 06:58:50|25734.77|25654.77|25740.06|25660.06|25740.06|25660.06|25734.77|25654.77|10
1734332340000|2024-12-16 06:59:00|25745.66|25665.66|25747.32|25667.32|25747.32|25667.32|25745.59|25665.59|10
1734332350000|2024-12-16 06:59:10|25747.6|25667.6|25745.17|25665.17|25747.83|25667.83|25742.84|25662.84|10
1734332360000|2024-12-16 06:59:20|25749.91|25669.91|25752.16|25672.16|25752.16|25672.16|25749.51|25669.51|10
1734332370000|2024-12-16 06:59:30|25752.74|25672.74|25753.71|25673.71|25753.97|25673.97|25752.42|25672.42|10
1734332380000|2024-12-16 06:59:40|25753.07|25673.07|25752.55|25672.55|25753.07|25673.07|25752.36|25672.36|10
1734332390000|2024-12-16 06:59:50|25753.26|25673.26|25747.1|25667.1|25753.54|25673.54|25747.1|25667.1|9
1734332400000|2024-12-16 07:00:00|25747.05|25667.05|25745.03|25665.03|25747.05|25667.05|25745.03|25665.03|10
1734332410000|2024-12-16 07:00:10|25745.05|25665.05|25742.67|25662.67|25745.05|25665.05|25742.67|25662.67|10
1734332420000|2024-12-16 07:00:20|25742.29|25662.29|25739.24|25659.24|25742.92|25662.92|25739.24|25659.24|10
1734332430000|2024-12-16 07:00:30|25738.85|25658.85|25739.88|25659.88|25739.88|25659.88|25738.54|25658.54|10
1734332440000|2024-12-16 07:00:40|25741.26|25661.26|25740.16|25660.16|25741.26|25661.26|25740.16|25660.16|9
1734332450000|2024-12-16 07:00:50|25739.24|25659.24|25741.38|25661.38|25741.38|25661.38|25737.96|25657.96|10
1734332460000|2024-12-16 07:01:00|25741.48|25661.48|25746.47|25666.47|25746.47|25666.47|25741.48|25661.48|9
1734332470000|2024-12-16 07:01:10|25746.64|25666.64|25760.05|25680.05|25760.05|25680.05|25746.36|25666.36|10
1734332480000|2024-12-16 07:01:20|25760.48|25680.48|25760.83|25680.83|25761.78|25681.78|25760.48|25680.48|10
1734332490000|2024-12-16 07:01:30|25757.1|25677.1|25750.13|25670.13|25757.1|25677.1|25749.78|25669.78|9
1734332500000|2024-12-16 07:01:40|25750.32|25670.32|25751.07|25671.07|25751.58|25671.58|25750.14|25670.14|10
1734332510000|2024-12-16 07:01:50|25750.72|25670.72|25753.19|25673.19|25753.19|25673.19|25749.52|25669.52|10
1734332520000|2024-12-16 07:02:00|25752.69|25672.69|25744.97|25664.97|25752.69|25672.69|25744.97|25664.97|10
1734332530000|2024-12-16 07:02:10|25744.68|25664.68|25743.74|25663.74|25744.68|25664.68|25741.92|25661.92|10
1734332540000|2024-12-16 07:02:20|25743.41|25663.41|25738.03|25658.03|25743.41|25663.41|25738.03|25658.03|10
1734332550000|2024-12-16 07:02:30|25737.52|25657.52|25733.22|25653.22|25737.52|25657.52|25732.38|25652.38|10
1734332560000|2024-12-16 07:02:40|25733.21|25653.21|25735.76|25655.76|25735.76|25655.76|25733.21|25653.21|9
1734332570000|2024-12-16 07:02:50|25736.16|25656.16|25738.45|25658.45|25738.6|25658.6|25736.16|25656.16|10
1734332580000|2024-12-16 07:03:00|25738.78|25658.78|25738.34|25658.34|25738.82|25658.82|25737.96|25657.96|10
1734332590000|2024-12-16 07:03:10|25738.45|25658.45|25743.06|25663.06|25743.06|25663.06|25738.45|25658.45|10
1734332600000|2024-12-16 07:03:20|25739.92|25659.92|25742.97|25662.97|25742.97|25662.97|25739.81|25659.81|10
1734332610000|2024-12-16 07:03:30|25743.16|25663.16|25744|25664|25744|25664|25742.85|25662.85|10
1734332620000|2024-12-16 07:03:40|25744.06|25664.06|25746.6|25666.6|25746.6|25666.6|25744.06|25664.06|10
1734332630000|2024-12-16 07:03:50|25746.78|25666.78|25752.89|25672.89|25752.89|25672.89|25746.78|25666.78|10
1734332640000|2024-12-16 07:04:00|25753.06|25673.06|25758.72|25678.72|25758.72|25678.72|25753.06|25673.06|10
1734332650000|2024-12-16 07:04:10|25757.85|25677.85|25758.85|25678.85|25758.85|25678.85|25757.85|25677.85|9
1734332660000|2024-12-16 07:04:20|25759.02|25679.02|25760.22|25680.22|25760.22|25680.22|25758.58|25678.58|10
1734332670000|2024-12-16 07:04:30|25760.21|25680.21|25763.34|25683.34|25763.34|25683.34|25759.83|25679.83|10
1734332680000|2024-12-16 07:04:40|25763.99|25683.99|25765.21|25685.21|25765.49|25685.49|25763.99|25683.99|9
1734332690000|2024-12-16 07:04:50|25765.4|25685.4|25771.41|25691.41|25771.41|25691.41|25765.4|25685.4|9
1734332700000|2024-12-16 07:05:00|25771.36|25691.36|25771.05|25691.05|25772.41|25692.41|25771.02|25691.02|10
1734332710000|2024-12-16 07:05:10|25770.78|25690.78|25762.82|25682.82|25770.78|25690.78|25762.82|25682.82|10
1734332720000|2024-12-16 07:05:20|25762.65|25682.65|25761.78|25681.78|25763.62|25683.62|25761.78|25681.78|10
1734332730000|2024-12-16 07:05:30|25761.83|25681.83|25758.5|25678.5|25761.83|25681.83|25758.5|25678.5|10
1734332740000|2024-12-16 07:05:40|25758.42|25678.42|25753.73|25673.73|25758.42|25678.42|25753.73|25673.73|10
1734332750000|2024-12-16 07:05:50|25752.57|25672.57|25753.38|25673.38|25753.38|25673.38|25751.7|25671.7|10
1734332760000|2024-12-16 07:06:00|25753.5|25673.5|25753.61|25673.61|25754.4|25674.4|25751.92|25671.92|10
1734332770000|2024-12-16 07:06:10|25754.26|25674.26|25756.78|25676.78|25756.78|25676.78|25754.26|25674.26|10
1734332780000|2024-12-16 07:06:20|25758.01|25678.01|25756.08|25676.08|25758.57|25678.57|25755.98|25675.98|10
1734332790000|2024-12-16 07:06:30|25756.1|25676.1|25757.8|25677.8|25757.8|25677.8|25756.1|25676.1|10
1734332800000|2024-12-16 07:06:40|25758.1|25678.1|25758.8|25678.8|25761.66|25681.66|25758.1|25678.1|10
1734332810000|2024-12-16 07:06:50|25759.05|25679.05|25757.88|25677.88|25759.05|25679.05|25757.88|25677.88|10
1734332820000|2024-12-16 07:07:00|25757.59|25677.59|25752.29|25672.29|25757.59|25677.59|25752.29|25672.29|9
1734332830000|2024-12-16 07:07:10|25750.7|25670.7|25754.27|25674.27|25754.27|25674.27|25750.7|25670.7|10
1734332840000|2024-12-16 07:07:20|25754.76|25674.76|25757.39|25677.39|25757.39|25677.39|25754.76|25674.76|9
1734332850000|2024-12-16 07:07:30|25757.97|25677.97|25757.44|25677.44|25758.28|25678.28|25757.44|25677.44|10
1734332860000|2024-12-16 07:07:40|25756.72|25676.72|25756.68|25676.68|25756.78|25676.78|25756.23|25676.23|10
1734332870000|2024-12-16 07:07:50|25756.83|25676.83|25760.89|25680.89|25760.89|25680.89|25756.83|25676.83|10
1734332880000|2024-12-16 07:08:00|25760.85|25680.85|25762|25682|25762.62|25682.62|25760.63|25680.63|10
1734332890000|2024-12-16 07:08:10|25761.58|25681.58|25761.59|25681.59|25761.59|25681.59|25760.48|25680.48|10
1734332900000|2024-12-16 07:08:20|25762.22|25682.22|25764.22|25684.22|25764.22|25684.22|25762.12|25682.12|8
1734332910000|2024-12-16 07:08:30|25764.44|25684.44|25763.98|25683.98|25765.25|25685.25|25763.98|25683.98|9
1734332920000|2024-12-16 07:08:40|25763.97|25683.97|25763.9|25683.9|25764.21|25684.21|25763.25|25683.25|10
1734332930000|2024-12-16 07:08:50|25763.92|25683.92|25765.76|25685.76|25765.76|25685.76|25763.92|25683.92|9
1734332940000|2024-12-16 07:09:00|25765.89|25685.89|25766.35|25686.35|25766.82|25686.82|25765.74|25685.74|9
1734332950000|2024-12-16 07:09:10|25765.22|25685.22|25764.72|25684.72|25765.22|25685.22|25764.37|25684.37|10
1734332960000|2024-12-16 07:09:20|25765.51|25685.51|25765.75|25685.75|25765.84|25685.84|25765.06|25685.06|9
1734332970000|2024-12-16 07:09:30|25765.54|25685.54|25766.01|25686.01|25766.02|25686.02|25765.04|25685.04|10
1734332980000|2024-12-16 07:09:40|25766.1|25686.1|25765.5|25685.5|25766.14|25686.14|25765.5|25685.5|9
1734332990000|2024-12-16 07:09:50|25764.89|25684.89|25763.96|25683.96|25764.97|25684.97|25763.96|25683.96|9
1734333000000|2024-12-16 07:10:00|25763.74|25683.74|25763.99|25683.99|25765.3|25685.3|25763.74|25683.74|10
1734333010000|2024-12-16 07:10:10|25763.86|25683.86|25757.51|25677.51|25763.86|25683.86|25757.51|25677.51|10
1734333020000|2024-12-16 07:10:20|25757.25|25677.25|25758.64|25678.64|25758.67|25678.67|25756.05|25676.05|10
1734333030000|2024-12-16 07:10:30|25758.7|25678.7|25759.35|25679.35|25759.36|25679.36|25757.92|25677.92|10
1734333040000|2024-12-16 07:10:40|25759.28|25679.28|25761.44|25681.44|25761.44|25681.44|25759.28|25679.28|10
1734333050000|2024-12-16 07:10:50|25761.42|25681.42|25763.82|25683.82|25763.87|25683.87|25761.42|25681.42|10
1734333060000|2024-12-16 07:11:00|25763.98|25683.98|25764.9|25684.9|25764.9|25684.9|25763.69|25683.69|9
1734333070000|2024-12-16 07:11:10|25764.31|25684.31|25762.75|25682.75|25764.31|25684.31|25762.56|25682.56|10
1734333080000|2024-12-16 07:11:20|25763.26|25683.26|25767.24|25687.24|25767.25|25687.25|25763.26|25683.26|10
1734333090000|2024-12-16 07:11:30|25767.31|25687.31|25766.62|25686.62|25767.31|25687.31|25766.44|25686.44|10
1734333100000|2024-12-16 07:11:40|25766.71|25686.71|25767.81|25687.81|25768.11|25688.11|25766.71|25686.71|10
1734333110000|2024-12-16 07:11:50|25767.56|25687.56|25768.09|25688.09|25768.33|25688.33|25767.56|25687.56|10
1734333120000|2024-12-16 07:12:00|25767.75|25687.75|25766.19|25686.19|25767.75|25687.75|25766.14|25686.14|10
1734333130000|2024-12-16 07:12:10|25766.24|25686.24|25767.21|25687.21|25767.21|25687.21|25765.75|25685.75|10
1734333140000|2024-12-16 07:12:20|25767.1|25687.1|25768.66|25688.66|25768.67|25688.67|25767.1|25687.1|10
1734333150000|2024-12-16 07:12:30|25768.77|25688.77|25769.42|25689.42|25769.42|25689.42|25768.77|25688.77|10
1734333160000|2024-12-16 07:12:40|25769.48|25689.48|25770.35|25690.35|25770.49|25690.49|25769.48|25689.48|10
1734333170000|2024-12-16 07:12:50|25770.38|25690.38|25781.77|25701.77|25781.77|25701.77|25770.38|25690.38|10
1734333180000|2024-12-16 07:13:00|25781.61|25701.61|25785.9|25705.9|25785.9|25705.9|25781.2|25701.2|10
1734333190000|2024-12-16 07:13:10|25786.24|25706.24|25795.06|25715.06|25795.06|25715.06|25786.24|25706.24|10
1734333200000|2024-12-16 07:13:20|25795.29|25715.29|25795.3|25715.3|25795.76|25715.76|25794.15|25714.15|10
1734333210000|2024-12-16 07:13:30|25795.37|25715.37|25800.18|25720.18|25800.18|25720.18|25795.36|25715.36|10
1734333220000|2024-12-16 07:13:40|25800.35|25720.35|25798.39|25718.39|25800.35|25720.35|25798.07|25718.07|10
1734333230000|2024-12-16 07:13:50|25797.84|25717.84|25798.27|25718.27|25798.27|25718.27|25797.82|25717.82|10
1734333240000|2024-12-16 07:14:00|25798.26|25718.26|25795.48|25715.48|25798.26|25718.26|25795.48|25715.48|10
1734333250000|2024-12-16 07:14:10|25795.18|25715.18|25796.13|25716.13|25796.28|25716.28|25795.18|25715.18|8
1734333260000|2024-12-16 07:14:20|25795.97|25715.97|25795.98|25715.98|25796.01|25716.01|25795.84|25715.84|8
1734333270000|2024-12-16 07:14:30|25796.41|25716.41|25795.85|25715.85|25796.64|25716.64|25795.85|25715.85|10
1734333280000|2024-12-16 07:14:40|25795.83|25715.83|25794.77|25714.77|25795.84|25715.84|25794.77|25714.77|9
1734333290000|2024-12-16 07:14:50|25794.61|25714.61|25794.59|25714.59|25794.98|25714.98|25794.45|25714.45|10
1734333300000|2024-12-16 07:15:00|25793.92|25713.92|25801.1|25721.1|25801.1|25721.1|25793.85|25713.85|10
1734333310000|2024-12-16 07:15:10|25801.65|25721.65|25802.15|25722.15|25802.22|25722.22|25801.26|25721.26|10
1734333320000|2024-12-16 07:15:20|25802.91|25722.91|25804.39|25724.39|25804.73|25724.73|25802.91|25722.91|10
1734333330000|2024-12-16 07:15:30|25804.25|25724.25|25807.91|25727.91|25807.91|25727.91|25804.25|25724.25|9
1734333340000|2024-12-16 07:15:40|25808.19|25728.19|25813.45|25733.45|25813.45|25733.45|25808.19|25728.19|10
1734333350000|2024-12-16 07:15:50|25815|25735|25817.15|25737.15|25817.15|25737.15|25813.1|25733.1|10
1734333360000|2024-12-16 07:16:00|25817.78|25737.78|25819.72|25739.72|25819.98|25739.98|25817.78|25737.78|10
1734333370000|2024-12-16 07:16:10|25819.58|25739.58|25820.04|25740.04|25820.4|25740.4|25819.58|25739.58|10
1734333380000|2024-12-16 07:16:20|25820.02|25740.02|25819.22|25739.22|25820.02|25740.02|25818.25|25738.25|9
1734333390000|2024-12-16 07:16:30|25818.84|25738.84|25821.02|25741.02|25821.96|25741.96|25818.84|25738.84|10
1734333400000|2024-12-16 07:16:40|25821.03|25741.03|25821.99|25741.99|25821.99|25741.99|25820.88|25740.88|10
1734333410000|2024-12-16 07:16:50|25821.67|25741.67|25820.24|25740.24|25821.75|25741.75|25820.24|25740.24|10
1734333420000|2024-12-16 07:17:00|25820.16|25740.16|25820.71|25740.71|25820.71|25740.71|25819.98|25739.98|10
1734333430000|2024-12-16 07:17:10|25820.56|25740.56|25822.05|25742.05|25822.31|25742.31|25820.49|25740.49|10
1734333440000|2024-12-16 07:17:20|25822.03|25742.03|25826.59|25746.59|25826.59|25746.59|25821.96|25741.96|10
1734333450000|2024-12-16 07:17:30|25826.01|25746.01|25829.49|25749.49|25829.49|25749.49|25825.68|25745.68|10
1734333460000|2024-12-16 07:17:40|25829.2|25749.2|25828.31|25748.31|25830.74|25750.74|25827.67|25747.67|10
1734333470000|2024-12-16 07:17:50|25828.34|25748.34|25824.75|25744.75|25828.34|25748.34|25824.75|25744.75|10
1734333480000|2024-12-16 07:18:00|25824|25744|25820.34|25740.34|25824|25744|25820.22|25740.22|10
1734333490000|2024-12-16 07:18:10|25820.41|25740.41|25819.77|25739.77|25820.59|25740.59|25819.77|25739.77|10
1734333500000|2024-12-16 07:18:20|25818.38|25738.38|25820.22|25740.22|25820.22|25740.22|25818.38|25738.38|10
1734333510000|2024-12-16 07:18:30|25820.39|25740.39|25818.97|25738.97|25820.39|25740.39|25818.97|25738.97|9
1734333520000|2024-12-16 07:18:40|25819.09|25739.09|25820.25|25740.25|25821.52|25741.52|25819.09|25739.09|10
1734333530000|2024-12-16 07:18:50|25820.85|25740.85|25820.32|25740.32|25820.85|25740.85|25820.25|25740.25|10
1734333540000|2024-12-16 07:19:00|25820.3|25740.3|25822.07|25742.07|25822.07|25742.07|25819.76|25739.76|9
1734333550000|2024-12-16 07:19:10|25822.77|25742.77|25823.18|25743.18|25823.18|25743.18|25822.24|25742.24|10
1734333560000|2024-12-16 07:19:20|25823.96|25743.96|25825.05|25745.05|25825.42|25745.42|25823.96|25743.96|10
1734333570000|2024-12-16 07:19:30|25825.03|25745.03|25824.92|25744.92|25825.03|25745.03|25824.67|25744.67|10
1734333580000|2024-12-16 07:19:40|25824.93|25744.93|25825.47|25745.47|25825.54|25745.54|25824.82|25744.82|9
1734333590000|2024-12-16 07:19:50|25825.36|25745.36|25826.8|25746.8|25826.8|25746.8|25825.36|25745.36|10
1734333600000|2024-12-16 07:20:00|25826.9|25746.9|25826.09|25746.09|25827.75|25747.75|25825.67|25745.67|10
1734333610000|2024-12-16 07:20:10|25826.08|25746.08|25826.42|25746.42|25826.42|25746.42|25825.83|25745.83|9
1734333620000|2024-12-16 07:20:20|25827.06|25747.06|25827.83|25747.83|25827.83|25747.83|25826.96|25746.96|10
1734333630000|2024-12-16 07:20:30|25827.81|25747.81|25826.96|25746.96|25827.95|25747.95|25826.84|25746.84|10
1734333640000|2024-12-16 07:20:40|25826.85|25746.85|25826.13|25746.13|25826.85|25746.85|25826.13|25746.13|8
1734333650000|2024-12-16 07:20:50|25826.4|25746.4|25833.53|25753.53|25833.53|25753.53|25826.4|25746.4|10
1734333660000|2024-12-16 07:21:00|25833.56|25753.56|25838.38|25758.38|25838.38|25758.38|25833.56|25753.56|10
1734333670000|2024-12-16 07:21:10|25838.69|25758.69|25841|25761|25841.06|25761.06|25838.69|25758.69|10
1734333680000|2024-12-16 07:21:20|25841.04|25761.04|25840.89|25760.89|25842.58|25762.58|25839.87|25759.87|10
1734333690000|2024-12-16 07:21:30|25840.88|25760.88|25838.49|25758.49|25840.88|25760.88|25838.49|25758.49|10
1734333700000|2024-12-16 07:21:40|25838.22|25758.22|25837.76|25757.76|25838.22|25758.22|25837.32|25757.32|10
1734333710000|2024-12-16 07:21:50|25838.03|25758.03|25836.83|25756.83|25838.23|25758.23|25836.83|25756.83|10
1734333720000|2024-12-16 07:22:00|25836.69|25756.69|25835.8|25755.8|25836.69|25756.69|25835.8|25755.8|10
1734333730000|2024-12-16 07:22:10|25835.91|25755.91|25837.15|25757.15|25837.72|25757.72|25835.91|25755.91|10
1734333740000|2024-12-16 07:22:20|25836.69|25756.69|25834.26|25754.26|25836.79|25756.79|25834.26|25754.26|10
1734333750000|2024-12-16 07:22:30|25833.77|25753.77|25832.99|25752.99|25833.77|25753.77|25832.64|25752.64|9
1734333760000|2024-12-16 07:22:40|25832.29|25752.29|25833.54|25753.54|25833.54|25753.54|25831.34|25751.34|10
1734333770000|2024-12-16 07:22:50|25833.95|25753.95|25834.7|25754.7|25834.88|25754.88|25833.95|25753.95|8
1734333780000|2024-12-16 07:23:00|25834.74|25754.74|25835.14|25755.14|25835.34|25755.34|25834.74|25754.74|9
1734333790000|2024-12-16 07:23:10|25834.21|25754.21|25834.53|25754.53|25834.53|25754.53|25834.1|25754.1|9
1734333800000|2024-12-16 07:23:20|25834.54|25754.54|25832.57|25752.57|25834.54|25754.54|25832.57|25752.57|10
1734333810000|2024-12-16 07:23:30|25832.25|25752.25|25834.11|25754.11|25834.11|25754.11|25832.02|25752.02|10
1734333820000|2024-12-16 07:23:40|25834.35|25754.35|25837.68|25757.68|25837.68|25757.68|25834.12|25754.12|10
1734333830000|2024-12-16 07:23:50|25837.55|25757.55|25839.82|25759.82|25840|25760|25837.55|25757.55|10
1734333840000|2024-12-16 07:24:00|25839.56|25759.56|25837.51|25757.51|25839.56|25759.56|25837.51|25757.51|10
1734333850000|2024-12-16 07:24:10|25838.08|25758.08|25837.69|25757.69|25838.18|25758.18|25837.69|25757.69|10
1734333860000|2024-12-16 07:24:20|25837.7|25757.7|25835.18|25755.18|25837.7|25757.7|25834.54|25754.54|10
1734333870000|2024-12-16 07:24:30|25834.65|25754.65|25832.12|25752.12|25834.71|25754.71|25831.93|25751.93|10
1734333880000|2024-12-16 07:24:40|25831.99|25751.99|25831.02|25751.02|25832.33|25752.33|25830.69|25750.69|10
1734333890000|2024-12-16 07:24:50|25831.12|25751.12|25830.17|25750.17|25831.12|25751.12|25829.51|25749.51|10
1734333900000|2024-12-16 07:25:00|25830.38|25750.38|25829.28|25749.28|25830.5|25750.5|25829.13|25749.13|10
1734333910000|2024-12-16 07:25:10|25829.15|25749.15|25828.62|25748.62|25830.29|25750.29|25826.65|25746.65|10
1734333920000|2024-12-16 07:25:20|25828.99|25748.99|25832.02|25752.02|25832.17|25752.17|25828.99|25748.99|10
1734333930000|2024-12-16 07:25:30|25831.84|25751.84|25832|25752|25832|25752|25831.65|25751.65|10
1734333940000|2024-12-16 07:25:40|25832.25|25752.25|25833.51|25753.51|25833.59|25753.59|25832.25|25752.25|10
1734333950000|2024-12-16 07:25:50|25833.72|25753.72|25833.95|25753.95|25833.95|25753.95|25833.22|25753.22|10
1734333960000|2024-12-16 07:26:00|25833.88|25753.88|25834.94|25754.94|25835.42|25755.42|25833.87|25753.87|10
1734333970000|2024-12-16 07:26:10|25834.74|25754.74|25834.18|25754.18|25834.74|25754.74|25833.4|25753.4|10
1734333980000|2024-12-16 07:26:20|25834.26|25754.26|25833.83|25753.83|25835.02|25755.02|25833.83|25753.83|9
1734333990000|2024-12-16 07:26:30|25833.72|25753.72|25833.68|25753.68|25833.98|25753.98|25833.67|25753.67|10
1734334000000|2024-12-16 07:26:40|25833.92|25753.92|25835.18|25755.18|25835.2|25755.2|25833.92|25753.92|10
1734334010000|2024-12-16 07:26:50|25835.2|25755.2|25834.75|25754.75|25835.2|25755.2|25834.42|25754.42|8
1734334020000|2024-12-16 07:27:00|25834.76|25754.76|25835.27|25755.27|25835.63|25755.63|25834.71|25754.71|9
1734334030000|2024-12-16 07:27:10|25835.19|25755.19|25835.99|25755.99|25836.3|25756.3|25835.19|25755.19|10
1734334040000|2024-12-16 07:27:20|25836.05|25756.05|25838.72|25758.72|25838.76|25758.76|25836.05|25756.05|10
1734334050000|2024-12-16 07:27:30|25838.53|25758.53|25838.38|25758.38|25838.64|25758.64|25838.38|25758.38|7
1734334060000|2024-12-16 07:27:40|25838.22|25758.22|25839.99|25759.99|25839.99|25759.99|25837.95|25757.95|10
1734334070000|2024-12-16 07:27:50|25840.05|25760.05|25841.64|25761.64|25841.69|25761.69|25839.99|25759.99|9
1734334080000|2024-12-16 07:28:00|25841.67|25761.67|25841.83|25761.83|25841.83|25761.83|25841.67|25761.67|9
1734334090000|2024-12-16 07:28:10|25842.01|25762.01|25845.77|25765.77|25846.13|25766.13|25842.01|25762.01|10
1734334100000|2024-12-16 07:28:20|25845.78|25765.78|25842.36|25762.36|25845.78|25765.78|25842.36|25762.36|10
1734334110000|2024-12-16 07:28:30|25841.54|25761.54|25841.57|25761.57|25841.79|25761.79|25841.41|25761.41|9
1734334120000|2024-12-16 07:28:40|25842.04|25762.04|25842.62|25762.62|25843.48|25763.48|25842.04|25762.04|10
1734334130000|2024-12-16 07:28:50|25842.63|25762.63|25843.49|25763.49|25843.54|25763.54|25842.29|25762.29|10
1734334140000|2024-12-16 07:29:00|25843.6|25763.6|25845.46|25765.46|25845.46|25765.46|25843.6|25763.6|10
1734334150000|2024-12-16 07:29:10|25845.34|25765.34|25845.16|25765.16|25845.34|25765.34|25844.68|25764.68|9
1734334160000|2024-12-16 07:29:20|25845.14|25765.14|25843.97|25763.97|25845.21|25765.21|25843.84|25763.84|9
1734334170000|2024-12-16 07:29:30|25844.24|25764.24|25844.69|25764.69|25845.07|25765.07|25844.2|25764.2|9
1734334180000|2024-12-16 07:29:40|25844.83|25764.83|25844.78|25764.78|25845.11|25765.11|25844.78|25764.78|8
1734334190000|2024-12-16 07:29:50|25844.69|25764.69|25844.72|25764.72|25844.93|25764.93|25844.24|25764.24|9
1734334200000|2024-12-16 07:30:00|25844.75|25764.75|25843.91|25763.91|25844.75|25764.75|25843.06|25763.06|10
1734334210000|2024-12-16 07:30:10|25843.32|25763.32|25843.49|25763.49|25843.49|25763.49|25842.8|25762.8|10
1734334220000|2024-12-16 07:30:20|25843.53|25763.53|25844.61|25764.61|25845.14|25765.14|25843.51|25763.51|10
1734334230000|2024-12-16 07:30:30|25844.96|25764.96|25845.54|25765.54|25845.54|25765.54|25844.81|25764.81|9
1734334240000|2024-12-16 07:30:40|25845.59|25765.59|25846.04|25766.04|25846.79|25766.79|25845.2|25765.2|10
1734334250000|2024-12-16 07:30:50|25847.04|25767.04|25849.54|25769.54|25849.54|25769.54|25847.04|25767.04|10
1734334260000|2024-12-16 07:31:00|25849.32|25769.32|25847.81|25767.81|25849.32|25769.32|25847.74|25767.74|9
1734334270000|2024-12-16 07:31:10|25847.87|25767.87|25846.89|25766.89|25847.95|25767.95|25846.89|25766.89|10
1734334280000|2024-12-16 07:31:20|25846.63|25766.63|25846.08|25766.08|25846.63|25766.63|25845.77|25765.77|10
1734334290000|2024-12-16 07:31:30|25846.13|25766.13|25844.55|25764.55|25846.13|25766.13|25844.55|25764.55|9
1734334300000|2024-12-16 07:31:40|25844.43|25764.43|25843.09|25763.09|25844.43|25764.43|25843.09|25763.09|10
1734334310000|2024-12-16 07:31:50|25842.1|25762.1|25840.23|25760.23|25842.1|25762.1|25840.23|25760.23|10
1734334320000|2024-12-16 07:32:00|25840.25|25760.25|25840.89|25760.89|25841.28|25761.28|25840.25|25760.25|10
1734334330000|2024-12-16 07:32:10|25841.02|25761.02|25838.97|25758.97|25841.12|25761.12|25838.97|25758.97|10
1734334340000|2024-12-16 07:32:20|25838.91|25758.91|25838.27|25758.27|25838.91|25758.91|25838.26|25758.26|10
1734334350000|2024-12-16 07:32:30|25838.32|25758.32|25836.72|25756.72|25838.55|25758.55|25836.72|25756.72|10
1734334360000|2024-12-16 07:32:40|25836.68|25756.68|25835.93|25755.93|25836.68|25756.68|25835.93|25755.93|9
1734334370000|2024-12-16 07:32:50|25836.36|25756.36|25836|25756|25836.49|25756.49|25836|25756|10
1734334380000|2024-12-16 07:33:00|25835.9|25755.9|25834.32|25754.32|25836.32|25756.32|25834.22|25754.22|10
1734334390000|2024-12-16 07:33:10|25834.54|25754.54|25835.22|25755.22|25835.22|25755.22|25833.84|25753.84|9
1734334400000|2024-12-16 07:33:20|25835.18|25755.18|25832.47|25752.47|25835.23|25755.23|25832.47|25752.47|10
1734334410000|2024-12-16 07:33:30|25833.34|25753.34|25833.87|25753.87|25833.87|25753.87|25833.14|25753.14|9
1734334420000|2024-12-16 07:33:40|25832.48|25752.48|25831.08|25751.08|25832.63|25752.63|25831.08|25751.08|10
1734334430000|2024-12-16 07:33:50|25830.95|25750.95|25831.49|25751.49|25831.49|25751.49|25830.85|25750.85|10
1734334440000|2024-12-16 07:34:00|25831.17|25751.17|25830.13|25750.13|25831.29|25751.29|25830.13|25750.13|10
1734334450000|2024-12-16 07:34:10|25830.2|25750.2|25828.5|25748.5|25830.28|25750.28|25828.5|25748.5|10
1734334460000|2024-12-16 07:34:20|25828.32|25748.32|25826.17|25746.17|25828.32|25748.32|25826.17|25746.17|10
1734334470000|2024-12-16 07:34:30|25826.07|25746.07|25823.94|25743.94|25826.07|25746.07|25823.94|25743.94|10
1734334480000|2024-12-16 07:34:40|25823.86|25743.86|25823.44|25743.44|25823.9|25743.9|25823.35|25743.35|10
1734334490000|2024-12-16 07:34:50|25823.54|25743.54|25822.65|25742.65|25823.94|25743.94|25822.51|25742.51|10
1734334500000|2024-12-16 07:35:00|25822.52|25742.52|25821.5|25741.5|25822.52|25742.52|25821.38|25741.38|10
1734334510000|2024-12-16 07:35:10|25824.12|25744.12|25824.63|25744.63|25824.63|25744.63|25823.44|25743.44|9
1734334520000|2024-12-16 07:35:20|25824.7|25744.7|25825.28|25745.28|25825.28|25745.28|25823.83|25743.83|10
1734334530000|2024-12-16 07:35:30|25825.37|25745.37|25825.66|25745.66|25825.68|25745.68|25825.3|25745.3|7
1734334540000|2024-12-16 07:35:40|25825.69|25745.69|25828.93|25748.93|25828.93|25748.93|25825.69|25745.69|10
1734334550000|2024-12-16 07:35:50|25829.39|25749.39|25830.22|25750.22|25830.63|25750.63|25829.39|25749.39|10
1734334560000|2024-12-16 07:36:00|25830.13|25750.13|25826.99|25746.99|25830.13|25750.13|25826.99|25746.99|9
1734334570000|2024-12-16 07:36:10|25826.42|25746.42|25826.92|25746.92|25827.24|25747.24|25825.66|25745.66|10
1734334580000|2024-12-16 07:36:20|25826.67|25746.67|25826.47|25746.47|25826.71|25746.71|25826.45|25746.45|9
1734334590000|2024-12-16 07:36:30|25826.32|25746.32|25823.52|25743.52|25826.32|25746.32|25823.52|25743.52|9
1734334600000|2024-12-16 07:36:40|25823.1|25743.1|25824.94|25744.94|25824.98|25744.98|25823.08|25743.08|10
1734334610000|2024-12-16 07:36:50|25824.98|25744.98|25825.67|25745.67|25825.67|25745.67|25824.95|25744.95|9
1734334620000|2024-12-16 07:37:00|25825.42|25745.42|25825|25745|25825.42|25745.42|25825|25745|8
1734334630000|2024-12-16 07:37:10|25824.89|25744.89|25824.35|25744.35|25824.89|25744.89|25823.73|25743.73|10
1734334640000|2024-12-16 07:37:20|25824.43|25744.43|25823.76|25743.76|25824.54|25744.54|25823.66|25743.66|10
1734334650000|2024-12-16 07:37:30|25823.75|25743.75|25825.7|25745.7|25825.7|25745.7|25823.75|25743.75|10
1734334660000|2024-12-16 07:37:40|25825.71|25745.71|25827.47|25747.47|25827.47|25747.47|25825.39|25745.39|10
1734334670000|2024-12-16 07:37:50|25827.56|25747.56|25830.35|25750.35|25830.35|25750.35|25827.56|25747.56|10
1734334680000|2024-12-16 07:38:00|25830.51|25750.51|25831.73|25751.73|25831.73|25751.73|25830.47|25750.47|10
1734334690000|2024-12-16 07:38:10|25831.65|25751.65|25830.75|25750.75|25832.12|25752.12|25830.75|25750.75|10
1734334700000|2024-12-16 07:38:20|25830.72|25750.72|25830.34|25750.34|25830.72|25750.72|25830.34|25750.34|10
1734334710000|2024-12-16 07:38:30|25830.26|25750.26|25831.69|25751.69|25831.69|25751.69|25829.63|25749.63|10
1734334720000|2024-12-16 07:38:40|25831.9|25751.9|25832.54|25752.54|25832.54|25752.54|25831.9|25751.9|9
1734334730000|2024-12-16 07:38:50|25832.64|25752.64|25835.46|25755.46|25835.52|25755.52|25832.64|25752.64|10
1734334740000|2024-12-16 07:39:00|25835.1|25755.1|25838.87|25758.87|25838.87|25758.87|25835.1|25755.1|10
1734334750000|2024-12-16 07:39:10|25838.99|25758.99|25841.15|25761.15|25841.15|25761.15|25838.82|25758.82|10
1734334760000|2024-12-16 07:39:20|25841.13|25761.13|25840.09|25760.09|25841.13|25761.13|25840.09|25760.09|9
1734334770000|2024-12-16 07:39:30|25840.08|25760.08|25839.96|25759.96|25840.54|25760.54|25839.87|25759.87|10
1734334780000|2024-12-16 07:39:40|25839.93|25759.93|25839.6|25759.6|25840.16|25760.16|25839.55|25759.55|10
1734334790000|2024-12-16 07:39:50|25839.7|25759.7|25839.43|25759.43|25839.81|25759.81|25839.43|25759.43|10
1734334800000|2024-12-16 07:40:00|25839.87|25759.87|25840.12|25760.12|25840.52|25760.52|25839.77|25759.77|10
1734334810000|2024-12-16 07:40:10|25840.06|25760.06|25834.85|25754.85|25840.06|25760.06|25834.85|25754.85|10
1734334820000|2024-12-16 07:40:20|25834.56|25754.56|25835.19|25755.19|25836.32|25756.32|25834.26|25754.26|10
1734334830000|2024-12-16 07:40:30|25835.58|25755.58|25832.56|25752.56|25836.07|25756.07|25832.56|25752.56|9
1734334840000|2024-12-16 07:40:40|25832.29|25752.29|25829.51|25749.51|25832.29|25752.29|25829.48|25749.48|10
1734334850000|2024-12-16 07:40:50|25829.31|25749.31|25827.81|25747.81|25829.84|25749.84|25827.81|25747.81|10
1734334860000|2024-12-16 07:41:00|25827.42|25747.42|25815.56|25735.56|25827.42|25747.42|25813.89|25733.89|9
1734334870000|2024-12-16 07:41:10|25815.82|25735.82|25816.03|25736.03|25816.03|25736.03|25814.93|25734.93|10
1734334880000|2024-12-16 07:41:20|25816.15|25736.15|25818.55|25738.55|25818.55|25738.55|25816.06|25736.06|10
1734334890000|2024-12-16 07:41:30|25818.58|25738.58|25818.27|25738.27|25819.51|25739.51|25818.27|25738.27|10
1734334900000|2024-12-16 07:41:40|25818.32|25738.32|25816|25736|25819.81|25739.81|25816|25736|9
1734334910000|2024-12-16 07:41:50|25815.83|25735.83|25819.1|25739.1|25819.1|25739.1|25815.83|25735.83|10
1734334920000|2024-12-16 07:42:00|25819.09|25739.09|25822.83|25742.83|25822.83|25742.83|25819.01|25739.01|10
1734334930000|2024-12-16 07:42:10|25823|25743|25822.93|25742.93|25823.2|25743.2|25822.79|25742.79|10
1734334940000|2024-12-16 07:42:20|25822.66|25742.66|25817.24|25737.24|25822.66|25742.66|25817.24|25737.24|10
1734334950000|2024-12-16 07:42:30|25817.05|25737.05|25816.45|25736.45|25817.05|25737.05|25816.35|25736.35|9
1734334960000|2024-12-16 07:42:40|25816.23|25736.23|25816.01|25736.01|25816.39|25736.39|25816.01|25736.01|10
1734334970000|2024-12-16 07:42:50|25816.2|25736.2|25812.94|25732.94|25816.49|25736.49|25812.94|25732.94|10
1734334980000|2024-12-16 07:43:00|25812.83|25732.83|25812.82|25732.82|25813.27|25733.27|25812.66|25732.66|9
1734334990000|2024-12-16 07:43:10|25812.79|25732.79|25811.54|25731.54|25812.84|25732.84|25811.14|25731.14|10
1734335000000|2024-12-16 07:43:20|25810.94|25730.94|25810.64|25730.64|25811.01|25731.01|25810.43|25730.43|9
1734335010000|2024-12-16 07:43:30|25811.09|25731.09|25809.47|25729.47|25811.12|25731.12|25809.47|25729.47|10
1734335020000|2024-12-16 07:43:40|25809.36|25729.36|25808.47|25728.47|25809.61|25729.61|25808.47|25728.47|10
1734335030000|2024-12-16 07:43:50|25809.18|25729.18|25809.22|25729.22|25809.22|25729.22|25808.55|25728.55|9
1734335040000|2024-12-16 07:44:00|25808.97|25728.97|25809.68|25729.68|25809.68|25729.68|25808.97|25728.97|10
1734335050000|2024-12-16 07:44:10|25809.82|25729.82|25812.31|25732.31|25812.46|25732.46|25809.82|25729.82|10
1734335060000|2024-12-16 07:44:20|25812.63|25732.63|25811.3|25731.3|25812.7|25732.7|25810.99|25730.99|10
1734335070000|2024-12-16 07:44:30|25811.51|25731.51|25811.34|25731.34|25811.51|25731.51|25810.95|25730.95|10
1734335080000|2024-12-16 07:44:40|25811.55|25731.55|25808.57|25728.57|25811.55|25731.55|25808.56|25728.56|10
1734335090000|2024-12-16 07:44:50|25808.64|25728.64|25808.66|25728.66|25808.8|25728.8|25808.58|25728.58|8
1734335100000|2024-12-16 07:45:00|25808.95|25728.95|25809.22|25729.22|25809.23|25729.23|25808.22|25728.22|10
1734335110000|2024-12-16 07:45:10|25809.35|25729.35|25808.09|25728.09|25809.77|25729.77|25808.09|25728.09|10
1734335120000|2024-12-16 07:45:20|25807.92|25727.92|25806.57|25726.57|25807.92|25727.92|25806.57|25726.57|10
1734335130000|2024-12-16 07:45:30|25806.93|25726.93|25808.15|25728.15|25808.7|25728.7|25806.93|25726.93|10
1734335140000|2024-12-16 07:45:40|25808.75|25728.75|25812.32|25732.32|25812.32|25732.32|25808.75|25728.75|10
1734335150000|2024-12-16 07:45:50|25812.29|25732.29|25813.14|25733.14|25813.14|25733.14|25812.29|25732.29|10
1734335160000|2024-12-16 07:46:00|25813.92|25733.92|25814.08|25734.08|25814.42|25734.42|25813.68|25733.68|10
1734335170000|2024-12-16 07:46:10|25814.3|25734.3|25828.18|25748.18|25828.18|25748.18|25814.3|25734.3|10
1734335180000|2024-12-16 07:46:20|25828.3|25748.3|25827.96|25747.96|25828.54|25748.54|25827.69|25747.69|10
1734335190000|2024-12-16 07:46:30|25828.23|25748.23|25827.92|25747.92|25828.42|25748.42|25827.84|25747.84|10
1734335200000|2024-12-16 07:46:40|25827.67|25747.67|25827.29|25747.29|25828.11|25748.11|25827|25747|10
1734335210000|2024-12-16 07:46:50|25827.28|25747.28|25827.94|25747.94|25828.33|25748.33|25827.02|25747.02|10
1734335220000|2024-12-16 07:47:00|25827.38|25747.38|25826.29|25746.29|25827.38|25747.38|25826.08|25746.08|8
1734335230000|2024-12-16 07:47:10|25826.53|25746.53|25827.3|25747.3|25827.3|25747.3|25826.38|25746.38|10
1734335240000|2024-12-16 07:47:20|25827.33|25747.33|25825.51|25745.51|25827.33|25747.33|25825.48|25745.48|10
1734335250000|2024-12-16 07:47:30|25825.29|25745.29|25824.52|25744.52|25825.47|25745.47|25824.52|25744.52|10
1734335260000|2024-12-16 07:47:40|25824.43|25744.43|25825.09|25745.09|25825.09|25745.09|25824.28|25744.28|9
1734335270000|2024-12-16 07:47:50|25825.01|25745.01|25826.67|25746.67|25826.78|25746.78|25825.01|25745.01|10
1734335280000|2024-12-16 07:48:00|25826.71|25746.71|25829.29|25749.29|25829.37|25749.37|25826.71|25746.71|10
1734335290000|2024-12-16 07:48:10|25829.36|25749.36|25831.08|25751.08|25831.59|25751.59|25828.7|25748.7|10
1734335300000|2024-12-16 07:48:20|25830.8|25750.8|25830.83|25750.83|25831.21|25751.21|25830.8|25750.8|9
1734335310000|2024-12-16 07:48:30|25830.65|25750.65|25830.21|25750.21|25830.65|25750.65|25830.21|25750.21|9
1734335320000|2024-12-16 07:48:40|25830.23|25750.23|25830.56|25750.56|25830.56|25750.56|25829.19|25749.19|10
1734335330000|2024-12-16 07:48:50|25830.89|25750.89|25830.62|25750.62|25831.14|25751.14|25830.62|25750.62|9
1734335340000|2024-12-16 07:49:00|25830.61|25750.61|25830.3|25750.3|25831.02|25751.02|25830.3|25750.3|7
1734335350000|2024-12-16 07:49:10|25829.76|25749.76|25829.54|25749.54|25830.02|25750.02|25829.35|25749.35|10
1734335360000|2024-12-16 07:49:20|25829.46|25749.46|25830.49|25750.49|25830.53|25750.53|25829.46|25749.46|10
1734335370000|2024-12-16 07:49:30|25830.45|25750.45|25829.76|25749.76|25830.52|25750.52|25829.76|25749.76|10
1734335380000|2024-12-16 07:49:40|25829.79|25749.79|25819.18|25739.18|25829.79|25749.79|25818.86|25738.86|10
1734335390000|2024-12-16 07:49:50|25819.07|25739.07|25817.54|25737.54|25819.07|25739.07|25817.54|25737.54|10
1734335400000|2024-12-16 07:50:00|25817.74|25737.74|25817.55|25737.55|25817.94|25737.94|25817.49|25737.49|10
1734335410000|2024-12-16 07:50:10|25817.47|25737.47|25816.91|25736.91|25817.47|25737.47|25816.77|25736.77|10
1734335420000|2024-12-16 07:50:20|25816.92|25736.92|25817.08|25737.08|25817.09|25737.09|25816.92|25736.92|10
1734335430000|2024-12-16 07:50:30|25817.42|25737.42|25817.29|25737.29|25817.54|25737.54|25817.29|25737.29|10
1734335440000|2024-12-16 07:50:40|25817.32|25737.32|25817.37|25737.37|25817.41|25737.41|25817.32|25737.32|7
1734335450000|2024-12-16 07:50:50|25817.46|25737.46|25817.24|25737.24|25817.46|25737.46|25817.02|25737.02|10
1734335460000|2024-12-16 07:51:00|25817.65|25737.65|25813.01|25733.01|25817.65|25737.65|25813.01|25733.01|10
1734335470000|2024-12-16 07:51:10|25811.63|25731.63|25812.89|25732.89|25812.89|25732.89|25809.83|25729.83|10
1734335480000|2024-12-16 07:51:20|25812.91|25732.91|25810.19|25730.19|25812.91|25732.91|25810.19|25730.19|9
1734335490000|2024-12-16 07:51:30|25809.55|25729.55|25805.12|25725.12|25809.55|25729.55|25805.12|25725.12|10
1734335500000|2024-12-16 07:51:40|25805.09|25725.09|25805.55|25725.55|25805.78|25725.78|25805.09|25725.09|9
1734335510000|2024-12-16 07:51:50|25805.39|25725.39|25804.44|25724.44|25805.39|25725.39|25804.43|25724.43|10
1734335520000|2024-12-16 07:52:00|25804.43|25724.43|25805.16|25725.16|25806.95|25726.95|25804.43|25724.43|10
1734335530000|2024-12-16 07:52:10|25804.85|25724.85|25805.45|25725.45|25805.56|25725.56|25804.5|25724.5|10
1734335540000|2024-12-16 07:52:20|25805.04|25725.04|25802.61|25722.61|25805.04|25725.04|25802.61|25722.61|10
1734335550000|2024-12-16 07:52:30|25802.29|25722.29|25799.76|25719.76|25802.29|25722.29|25799.67|25719.67|10
1734335560000|2024-12-16 07:52:40|25799.97|25719.97|25798.45|25718.45|25800.25|25720.25|25798.45|25718.45|10
1734335570000|2024-12-16 07:52:50|25798.65|25718.65|25798.63|25718.63|25798.69|25718.69|25798.43|25718.43|9
1734335580000|2024-12-16 07:53:00|25798.58|25718.58|25799.86|25719.86|25799.86|25719.86|25798.48|25718.48|9
1734335590000|2024-12-16 07:53:10|25800.22|25720.22|25802.62|25722.62|25802.62|25722.62|25800.22|25720.22|10
1734335600000|2024-12-16 07:53:20|25803.17|25723.17|25805.8|25725.8|25806.73|25726.73|25803.17|25723.17|10
1734335610000|2024-12-16 07:53:30|25805.62|25725.62|25805.1|25725.1|25805.62|25725.62|25805.1|25725.1|10
1734335620000|2024-12-16 07:53:40|25805.15|25725.15|25806.64|25726.64|25806.64|25726.64|25805.15|25725.15|9
1734335630000|2024-12-16 07:53:50|25806.68|25726.68|25807.58|25727.58|25807.58|25727.58|25806.68|25726.68|9
1734335640000|2024-12-16 07:54:00|25807.83|25727.83|25806.17|25726.17|25808.05|25728.05|25806.01|25726.01|10
1734335650000|2024-12-16 07:54:10|25804.94|25724.94|25799.63|25719.63|25804.94|25724.94|25799.63|25719.63|10
1734335660000|2024-12-16 07:54:20|25799.79|25719.79|25797.53|25717.53|25799.79|25719.79|25797.53|25717.53|10
1734335670000|2024-12-16 07:54:30|25797.55|25717.55|25796.74|25716.74|25797.75|25717.75|25796.74|25716.74|10
1734335680000|2024-12-16 07:54:40|25796.71|25716.71|25797.35|25717.35|25797.43|25717.43|25796.63|25716.63|10
1734335690000|2024-12-16 07:54:50|25796.87|25716.87|25795.6|25715.6|25797.29|25717.29|25795.54|25715.54|10
1734335700000|2024-12-16 07:55:00|25794.89|25714.89|25795.07|25715.07|25795.07|25715.07|25794.43|25714.43|9
1734335710000|2024-12-16 07:55:10|25795.24|25715.24|25796.56|25716.56|25796.71|25716.71|25795.24|25715.24|10
1734335720000|2024-12-16 07:55:20|25796.14|25716.14|25797.03|25717.03|25797.03|25717.03|25794.52|25714.52|10
1734335730000|2024-12-16 07:55:30|25797.07|25717.07|25796.14|25716.14|25797.14|25717.14|25796.14|25716.14|8
1734335740000|2024-12-16 07:55:40|25795.84|25715.84|25795.44|25715.44|25795.84|25715.84|25794.92|25714.92|10
1734335750000|2024-12-16 07:55:50|25795.82|25715.82|25795.84|25715.84|25797.07|25717.07|25795.7|25715.7|10
1734335760000|2024-12-16 07:56:00|25795.91|25715.91|25791.85|25711.85|25796.23|25716.23|25791.85|25711.85|10
1734335770000|2024-12-16 07:56:10|25791.76|25711.76|25783.89|25703.89|25791.76|25711.76|25783.89|25703.89|10
1734335780000|2024-12-16 07:56:20|25783.12|25703.12|25779.48|25699.48|25783.12|25703.12|25777.62|25697.62|10
1734335790000|2024-12-16 07:56:30|25779.15|25699.15|25768.99|25688.99|25779.15|25699.15|25768.99|25688.99|10
1734335800000|2024-12-16 07:56:40|25768.89|25688.89|25766.96|25686.96|25768.89|25688.89|25766.96|25686.96|10
1734335810000|2024-12-16 07:56:50|25765.67|25685.67|25764.66|25684.66|25765.67|25685.67|25764.66|25684.66|9
1734335820000|2024-12-16 07:57:00|25765.07|25685.07|25763.48|25683.48|25765.07|25685.07|25763.48|25683.48|10
1734335830000|2024-12-16 07:57:10|25762.95|25682.95|25761.46|25681.46|25762.95|25682.95|25760.68|25680.68|10
1734335840000|2024-12-16 07:57:20|25761.2|25681.2|25757.72|25677.72|25761.23|25681.23|25757.72|25677.72|10
1734335850000|2024-12-16 07:57:30|25758.79|25678.79|25759.33|25679.33|25759.33|25679.33|25757.43|25677.43|10
1734335860000|2024-12-16 07:57:40|25760.41|25680.41|25760.56|25680.56|25760.56|25680.56|25758.33|25678.33|10
1734335870000|2024-12-16 07:57:50|25760.59|25680.59|25757.54|25677.54|25760.79|25680.79|25757.49|25677.49|10
1734335880000|2024-12-16 07:58:00|25758.47|25678.47|25760.56|25680.56|25760.56|25680.56|25758.47|25678.47|10
1734335890000|2024-12-16 07:58:10|25760.83|25680.83|25762.3|25682.3|25762.3|25682.3|25760.83|25680.83|10
1734335900000|2024-12-16 07:58:20|25762.74|25682.74|25764.82|25684.82|25764.82|25684.82|25762.74|25682.74|9
1734335910000|2024-12-16 07:58:30|25764.93|25684.93|25764.45|25684.45|25765.1|25685.1|25763.9|25683.9|9
1734335920000|2024-12-16 07:58:40|25764.47|25684.47|25765.26|25685.26|25765.35|25685.35|25764.44|25684.44|10
1734335930000|2024-12-16 07:58:50|25765.95|25685.95|25774.54|25694.54|25774.64|25694.64|25765.95|25685.95|10
1734335940000|2024-12-16 07:59:00|25774.29|25694.29|25791.7|25711.7|25791.7|25711.7|25774.29|25694.29|10
1734335950000|2024-12-16 07:59:10|25792.43|25712.43|25792.58|25712.58|25793.23|25713.23|25792.43|25712.43|10
1734335960000|2024-12-16 07:59:20|25783.46|25703.46|25784.15|25704.15|25784.48|25704.48|25782.66|25702.66|10
1734335970000|2024-12-16 07:59:30|25783.82|25703.82|25786.32|25706.32|25786.32|25706.32|25783.61|25703.61|10
1734335980000|2024-12-16 07:59:40|25786.15|25706.15|25787.56|25707.56|25787.6|25707.6|25786.15|25706.15|10
1734335990000|2024-12-16 07:59:50|25787.69|25707.69|25788.12|25708.12|25788.57|25708.57|25787.69|25707.69|10
1734336000000|2024-12-16 08:00:00|25787.77|25707.77|25788.04|25708.04|25788.83|25708.83|25786.96|25706.96|9
1734336010000|2024-12-16 08:00:10|25787.94|25707.94|25788.96|25708.96|25789.41|25709.41|25787.82|25707.82|8
1734336020000|2024-12-16 08:00:20|25789.18|25709.18|25793.56|25713.56|25793.56|25713.56|25789.18|25709.18|10
1734336030000|2024-12-16 08:00:30|25794.28|25714.28|25795.51|25715.51|25795.61|25715.61|25794.28|25714.28|10
1734336040000|2024-12-16 08:00:40|25798.19|25718.19|25799.51|25719.51|25799.51|25719.51|25797.97|25717.97|9
1734336050000|2024-12-16 08:00:50|25800.64|25720.64|25801.21|25721.21|25801.48|25721.48|25800.64|25720.64|10
1734336060000|2024-12-16 08:01:00|25801.5|25721.5|25803.22|25723.22|25805.09|25725.09|25793.66|25713.66|10
1734336070000|2024-12-16 08:01:10|25802.58|25722.58|25801.84|25721.84|25802.58|25722.58|25801.75|25721.75|10
1734336080000|2024-12-16 08:01:20|25801.44|25721.44|25800.19|25720.19|25801.44|25721.44|25800.19|25720.19|7
1734336090000|2024-12-16 08:01:30|25800.18|25720.18|25797.3|25717.3|25800.28|25720.28|25797.3|25717.3|10
1734336100000|2024-12-16 08:01:40|25796.34|25716.34|25795.71|25715.71|25796.34|25716.34|25795.09|25715.09|10
1734336110000|2024-12-16 08:01:50|25795.9|25715.9|25797.62|25717.62|25797.62|25717.62|25795.85|25715.85|10
1734336120000|2024-12-16 08:02:00|25797.83|25717.83|25799.42|25719.42|25799.42|25719.42|25797.83|25717.83|10
1734336130000|2024-12-16 08:02:10|25799.94|25719.94|25792.26|25712.26|25803.06|25723.06|25792.15|25712.15|10
1734336140000|2024-12-16 08:02:20|25791.41|25711.41|25804.5|25724.5|25804.62|25724.62|25791.41|25711.41|10
1734336150000|2024-12-16 08:02:30|25804.96|25724.96|25806.93|25726.93|25808.15|25728.15|25804.96|25724.96|10
1734336160000|2024-12-16 08:02:40|25807.19|25727.19|25799.37|25719.37|25807.19|25727.19|25799.22|25719.22|10
1734336170000|2024-12-16 08:02:50|25799.43|25719.43|25799.71|25719.71|25800.33|25720.33|25799.06|25719.06|10
1734336180000|2024-12-16 08:03:00|25799.72|25719.72|25797.81|25717.81|25799.72|25719.72|25797.79|25717.79|10
1734336190000|2024-12-16 08:03:10|25797.69|25717.69|25791.11|25711.11|25797.69|25717.69|25790.91|25710.91|10
1734336200000|2024-12-16 08:03:20|25790.49|25710.49|25787.21|25707.21|25790.49|25710.49|25787.21|25707.21|10
1734336210000|2024-12-16 08:03:30|25787.05|25707.05|25788.02|25708.02|25788.02|25708.02|25786.77|25706.77|10
1734336220000|2024-12-16 08:03:40|25789.17|25709.17|25790.79|25710.79|25791.41|25711.41|25789.17|25709.17|10
1734336230000|2024-12-16 08:03:50|25790.76|25710.76|25784.46|25704.46|25790.82|25710.82|25784.33|25704.33|10
1734336240000|2024-12-16 08:04:00|25783.73|25703.73|25778.92|25698.92|25783.85|25703.85|25778.91|25698.91|9
1734336250000|2024-12-16 08:04:10|25777.99|25697.99|25777.38|25697.38|25777.99|25697.99|25777.05|25697.05|10
1734336260000|2024-12-16 08:04:20|25777.09|25697.09|25774.1|25694.1|25777.29|25697.29|25773.9|25693.9|10
1734336270000|2024-12-16 08:04:30|25773.66|25693.66|25770.67|25690.67|25773.66|25693.66|25770.67|25690.67|10
1734336280000|2024-12-16 08:04:40|25770.41|25690.41|25772.37|25692.37|25772.37|25692.37|25770.41|25690.41|10
1734336290000|2024-12-16 08:04:50|25771.38|25691.38|25764.42|25684.42|25771.38|25691.38|25764.42|25684.42|10
1734336300000|2024-12-16 08:05:00|25764.3|25684.3|25764.06|25684.06|25764.64|25684.64|25763.79|25683.79|9
1734336310000|2024-12-16 08:05:10|25763.89|25683.89|25761.79|25681.79|25763.89|25683.89|25761.79|25681.79|8
1734336320000|2024-12-16 08:05:20|25762.04|25682.04|25761.08|25681.08|25762.04|25682.04|25761.08|25681.08|10
1734336330000|2024-12-16 08:05:30|25761.23|25681.23|25754.01|25674.01|25761.23|25681.23|25754.01|25674.01|10
1734336340000|2024-12-16 08:05:40|25752.39|25672.39|25747.3|25667.3|25752.39|25672.39|25747.18|25667.18|10
1734336350000|2024-12-16 08:05:50|25746.92|25666.92|25746.64|25666.64|25747.01|25667.01|25746.61|25666.61|10
1734336360000|2024-12-16 08:06:00|25745.99|25665.99|25746.36|25666.36|25747.34|25667.34|25745.17|25665.17|10
1734336370000|2024-12-16 08:06:10|25746.57|25666.57|25751.7|25671.7|25751.7|25671.7|25746.57|25666.57|10
1734336380000|2024-12-16 08:06:20|25751.75|25671.75|25757.52|25677.52|25761.55|25681.55|25751.75|25671.75|10
1734336390000|2024-12-16 08:06:30|25757.61|25677.61|25757.14|25677.14|25757.61|25677.61|25756.7|25676.7|10
1734336400000|2024-12-16 08:06:40|25756.63|25676.63|25751.87|25671.87|25756.63|25676.63|25751.87|25671.87|10
1734336410000|2024-12-16 08:06:50|25751.89|25671.89|25748.33|25668.33|25751.89|25671.89|25748.25|25668.25|10
1734336420000|2024-12-16 08:07:00|25747.51|25667.51|25739.32|25659.32|25747.51|25667.51|25739.32|25659.32|10
1734336430000|2024-12-16 08:07:10|25739.34|25659.34|25739.53|25659.53|25740.82|25660.82|25739.34|25659.34|10
1734336440000|2024-12-16 08:07:20|25739.45|25659.45|25739.15|25659.15|25739.62|25659.62|25739.09|25659.09|10
1734336450000|2024-12-16 08:07:30|25739.08|25659.08|25738.72|25658.72|25739.08|25659.08|25738.58|25658.58|10
1734336460000|2024-12-16 08:07:40|25738.6|25658.6|25737.22|25657.22|25738.6|25658.6|25737.22|25657.22|10
1734336470000|2024-12-16 08:07:50|25737.23|25657.23|25739.68|25659.68|25740.52|25660.52|25737.23|25657.23|10
1734336480000|2024-12-16 08:08:00|25739.21|25659.21|25733.17|25653.17|25739.21|25659.21|25733.17|25653.17|9
1734336490000|2024-12-16 08:08:10|25733.45|25653.45|25734.29|25654.29|25735.43|25655.43|25733.41|25653.41|10
1734336500000|2024-12-16 08:08:20|25734.21|25654.21|25736.19|25656.19|25736.21|25656.21|25734.04|25654.04|10
1734336510000|2024-12-16 08:08:30|25736.87|25656.87|25739.5|25659.5|25739.68|25659.68|25736.76|25656.76|10
1734336520000|2024-12-16 08:08:40|25739.1|25659.1|25736.14|25656.14|25739.1|25659.1|25736.14|25656.14|10
1734336530000|2024-12-16 08:08:50|25736.17|25656.17|25735.61|25655.61|25736.17|25656.17|25735.05|25655.05|10
1734336540000|2024-12-16 08:09:00|25735.49|25655.49|25737.44|25657.44|25737.44|25657.44|25735.49|25655.49|9
1734336550000|2024-12-16 08:09:10|25737.92|25657.92|25739.05|25659.05|25739.31|25659.31|25737.92|25657.92|10
1734336560000|2024-12-16 08:09:20|25738.95|25658.95|25739.55|25659.55|25739.55|25659.55|25738.18|25658.18|10
1734336570000|2024-12-16 08:09:30|25739.67|25659.67|25737.87|25657.87|25739.67|25659.67|25737.87|25657.87|10
1734336580000|2024-12-16 08:09:40|25737.8|25657.8|25738.32|25658.32|25738.91|25658.91|25737.8|25657.8|10
1734336590000|2024-12-16 08:09:50|25738.42|25658.42|25737.42|25657.42|25738.42|25658.42|25737.13|25657.13|10
1734336600000|2024-12-16 08:10:00|25737.37|25657.37|25735.53|25655.53|25737.37|25657.37|25734.16|25654.16|10
1734336610000|2024-12-16 08:10:10|25735.78|25655.78|25736.2|25656.2|25737.05|25657.05|25735.76|25655.76|10
1734336620000|2024-12-16 08:10:20|25736.87|25656.87|25737.69|25657.69|25737.76|25657.76|25736.82|25656.82|9
1734336630000|2024-12-16 08:10:30|25737.3|25657.3|25736.37|25656.37|25737.3|25657.3|25736.37|25656.37|9
1734336640000|2024-12-16 08:10:40|25736.35|25656.35|25735.9|25655.9|25736.47|25656.47|25734.4|25654.4|10
1734336650000|2024-12-16 08:10:50|25735.99|25655.99|25735.68|25655.68|25737.2|25657.2|25735.68|25655.68|10
1734336660000|2024-12-16 08:11:00|25734.62|25654.62|25732.45|25652.45|25734.62|25654.62|25732.45|25652.45|10
1734336670000|2024-12-16 08:11:10|25731.87|25651.87|25728.77|25648.77|25731.87|25651.87|25728.77|25648.77|10
1734336680000|2024-12-16 08:11:20|25728.71|25648.71|25722.72|25642.72|25728.71|25648.71|25722.47|25642.47|10
1734336690000|2024-12-16 08:11:30|25722.63|25642.63|25721.85|25641.85|25722.63|25642.63|25721.85|25641.85|10
1734336700000|2024-12-16 08:11:40|25721.83|25641.83|25713.8|25633.8|25721.83|25641.83|25713.8|25633.8|10
1734336710000|2024-12-16 08:11:50|25713.7|25633.7|25712.19|25632.19|25713.7|25633.7|25711.83|25631.83|9
1734336720000|2024-12-16 08:12:00|25717.6|25637.6|25716.69|25636.69|25718.23|25638.23|25716.69|25636.69|10
1734336730000|2024-12-16 08:12:10|25716.76|25636.76|25710.49|25630.49|25716.76|25636.76|25710.49|25630.49|10
1734336740000|2024-12-16 08:12:20|25710.76|25630.76|25711.05|25631.05|25711.05|25631.05|25708.71|25628.71|10
1734336750000|2024-12-16 08:12:30|25711.64|25631.64|25710.85|25630.85|25712.21|25632.21|25710.85|25630.85|9
1734336760000|2024-12-16 08:12:40|25710.73|25630.73|25715.27|25635.27|25715.47|25635.47|25710.68|25630.68|10
1734336770000|2024-12-16 08:12:50|25715.44|25635.44|25712.26|25632.26|25715.44|25635.44|25710.89|25630.89|9
1734336780000|2024-12-16 08:13:00|25712.16|25632.16|25707.46|25627.46|25712.16|25632.16|25707.38|25627.38|10
1734336790000|2024-12-16 08:13:10|25708.74|25628.74|25703.61|25623.61|25708.74|25628.74|25703.61|25623.61|10
1734336800000|2024-12-16 08:13:20|25703.39|25623.39|25693.35|25613.35|25703.39|25623.39|25692.88|25612.88|10
1734336810000|2024-12-16 08:13:30|25695.03|25615.03|25695.84|25615.84|25695.84|25615.84|25694.57|25614.57|9
1734336820000|2024-12-16 08:13:40|25696.39|25616.39|25700.58|25620.58|25700.58|25620.58|25696.39|25616.39|10
1734336830000|2024-12-16 08:13:50|25700.72|25620.72|25714.67|25634.67|25714.67|25634.67|25700.72|25620.72|10
1734336840000|2024-12-16 08:14:00|25714.72|25634.72|25719.16|25639.16|25719.16|25639.16|25707|25627|10
1734336850000|2024-12-16 08:14:10|25718.41|25638.41|25723.94|25643.94|25724.34|25644.34|25718.28|25638.28|10
1734336860000|2024-12-16 08:14:20|25723.85|25643.85|25723.86|25643.86|25725.71|25645.71|25723.21|25643.21|10
1734336870000|2024-12-16 08:14:30|25723.91|25643.91|25718.25|25638.25|25723.91|25643.91|25718.25|25638.25|10
1734336880000|2024-12-16 08:14:40|25718.4|25638.4|25715.59|25635.59|25718.4|25638.4|25715.59|25635.59|9
1734336890000|2024-12-16 08:14:50|25716.09|25636.09|25713.24|25633.24|25716.7|25636.7|25713.24|25633.24|10
1734336900000|2024-12-16 08:15:00|25713.36|25633.36|25711.7|25631.7|25715.06|25635.06|25711.59|25631.59|10
1734336910000|2024-12-16 08:15:10|25710.84|25630.84|25706.35|25626.35|25710.84|25630.84|25706.35|25626.35|10
1734336920000|2024-12-16 08:15:20|25705.49|25625.49|25703.14|25623.14|25705.49|25625.49|25703.14|25623.14|10
1734336930000|2024-12-16 08:15:30|25702.99|25622.99|25697.93|25617.93|25702.99|25622.99|25697.84|25617.84|10
1734336940000|2024-12-16 08:15:40|25697.23|25617.23|25689.9|25609.9|25697.23|25617.23|25689.9|25609.9|10
1734336950000|2024-12-16 08:15:50|25690.05|25610.05|25687.88|25607.88|25691.58|25611.58|25687.88|25607.88|10
1734336960000|2024-12-16 08:16:00|25687.17|25607.17|25688.42|25608.42|25688.42|25608.42|25686.51|25606.51|10
1734336970000|2024-12-16 08:16:10|25688.27|25608.27|25686.71|25606.71|25689.7|25609.7|25686.71|25606.71|10
1734336980000|2024-12-16 08:16:20|25686.57|25606.57|25688.25|25608.25|25688.25|25608.25|25685.94|25605.94|10
1734336990000|2024-12-16 08:16:30|25688.7|25608.7|25688.44|25608.44|25689.09|25609.09|25688.44|25608.44|10
1734337000000|2024-12-16 08:16:40|25688.37|25608.37|25690.2|25610.2|25690.6|25610.6|25687.82|25607.82|10
1734337010000|2024-12-16 08:16:50|25690.13|25610.13|25685.12|25605.12|25690.13|25610.13|25685.12|25605.12|10
1734337020000|2024-12-16 08:17:00|25684.64|25604.64|25682.3|25602.3|25684.64|25604.64|25681.91|25601.91|10
1734337030000|2024-12-16 08:17:10|25682.99|25602.99|25682.48|25602.48|25684.16|25604.16|25682.48|25602.48|10
1734337040000|2024-12-16 08:17:20|25681.86|25601.86|25680.09|25600.09|25681.86|25601.86|25680.09|25600.09|10
1734337050000|2024-12-16 08:17:30|25679.67|25599.67|25675.41|25595.41|25679.67|25599.67|25675.3|25595.3|10
1734337060000|2024-12-16 08:17:40|25673.65|25593.65|25664.68|25584.68|25673.65|25593.65|25664.62|25584.62|10
1734337070000|2024-12-16 08:17:50|25664.58|25584.58|25665.06|25585.06|25665.06|25585.06|25664.07|25584.07|10
1734337080000|2024-12-16 08:18:00|25665.23|25585.23|25663.51|25583.51|25665.43|25585.43|25663.51|25583.51|10
1734337090000|2024-12-16 08:18:10|25665.19|25585.19|25667.04|25587.04|25667.48|25587.48|25665.19|25585.19|10
1734337100000|2024-12-16 08:18:20|25666.66|25586.66|25667.41|25587.41|25667.61|25587.61|25666.58|25586.58|10
1734337110000|2024-12-16 08:18:30|25667.17|25587.17|25674.41|25594.41|25674.41|25594.41|25666.68|25586.68|10
1734337120000|2024-12-16 08:18:40|25675.75|25595.75|25681.34|25601.34|25681.34|25601.34|25675.75|25595.75|10
1734337130000|2024-12-16 08:18:50|25682.55|25602.55|25691.24|25611.24|25691.24|25611.24|25682.55|25602.55|10
1734337140000|2024-12-16 08:19:00|25694.48|25614.48|25692.99|25612.99|25694.48|25614.48|25692.99|25612.99|10
1734337150000|2024-12-16 08:19:10|25695.65|25615.65|25690.66|25610.66|25695.71|25615.71|25690.66|25610.66|9
1734337160000|2024-12-16 08:19:20|25690.51|25610.51|25686.32|25606.32|25690.57|25610.57|25686.32|25606.32|9
1734337170000|2024-12-16 08:19:30|25686.1|25606.1|25684.03|25604.03|25686.1|25606.1|25682.35|25602.35|10
1734337180000|2024-12-16 08:19:40|25683.96|25603.96|25681.77|25601.77|25683.96|25603.96|25681.77|25601.77|10
1734337190000|2024-12-16 08:19:50|25681.82|25601.82|25681.08|25601.08|25682.07|25602.07|25681.08|25601.08|10
1734337200000|2024-12-16 08:20:00|25680.68|25600.68|25680.08|25600.08|25682.67|25602.67|25679.68|25599.68|10
1734337210000|2024-12-16 08:20:10|25679.81|25599.81|25673.31|25593.31|25679.81|25599.81|25673.31|25593.31|10
1734337220000|2024-12-16 08:20:20|25673.28|25593.28|25673.4|25593.4|25673.4|25593.4|25672.08|25592.08|10
1734337230000|2024-12-16 08:20:30|25673.36|25593.36|25680.46|25600.46|25680.46|25600.46|25673.36|25593.36|10
1734337240000|2024-12-16 08:20:40|25679.65|25599.65|25682.48|25602.48|25682.78|25602.78|25679.65|25599.65|10
1734337250000|2024-12-16 08:20:50|25682.5|25602.5|25681.8|25601.8|25682.88|25602.88|25681.77|25601.77|10
1734337260000|2024-12-16 08:21:00|25682.15|25602.15|25689.04|25609.04|25689.04|25609.04|25682.15|25602.15|10
1734337270000|2024-12-16 08:21:10|25690.35|25610.35|25695.93|25615.93|25696.35|25616.35|25690.35|25610.35|10
1734337280000|2024-12-16 08:21:20|25695.08|25615.08|25690.2|25610.2|25695.08|25615.08|25690.2|25610.2|10
1734337290000|2024-12-16 08:21:30|25690.22|25610.22|25693.98|25613.98|25693.98|25613.98|25690.22|25610.22|10
1734337300000|2024-12-16 08:21:40|25694.22|25614.22|25699.11|25619.11|25699.11|25619.11|25694.22|25614.22|10
1734337310000|2024-12-16 08:21:50|25699.43|25619.43|25692.14|25612.14|25699.43|25619.43|25692.14|25612.14|9
1734337320000|2024-12-16 08:22:00|25692.26|25612.26|25696.56|25616.56|25696.87|25616.87|25692.13|25612.13|10
1734337330000|2024-12-16 08:22:10|25697.02|25617.02|25699.37|25619.37|25699.87|25619.87|25697.02|25617.02|8
1734337340000|2024-12-16 08:22:20|25700.88|25620.88|25706.07|25626.07|25706.07|25626.07|25700.88|25620.88|10
1734337350000|2024-12-16 08:22:30|25706.31|25626.31|25709.11|25629.11|25709.91|25629.91|25706.31|25626.31|10
1734337360000|2024-12-16 08:22:40|25708.9|25628.9|25702.28|25622.28|25708.9|25628.9|25702.28|25622.28|10
1734337370000|2024-12-16 08:22:50|25702.09|25622.09|25701.17|25621.17|25702.09|25622.09|25701.17|25621.17|10
1734337380000|2024-12-16 08:23:00|25701.18|25621.18|25701.39|25621.39|25701.42|25621.42|25700.73|25620.73|10
1734337390000|2024-12-16 08:23:10|25701.36|25621.36|25700.28|25620.28|25701.67|25621.67|25699.37|25619.37|9
1734337400000|2024-12-16 08:23:20|25700.94|25620.94|25702.64|25622.64|25702.64|25622.64|25700.94|25620.94|10
1734337410000|2024-12-16 08:23:30|25702.45|25622.45|25702.34|25622.34|25702.71|25622.71|25702.21|25622.21|10
1734337420000|2024-12-16 08:23:40|25704.81|25624.81|25705.38|25625.38|25706.42|25626.42|25704.81|25624.81|10
1734337430000|2024-12-16 08:23:50|25705.62|25625.62|25705.59|25625.59|25705.76|25625.76|25705.43|25625.43|9
1734337440000|2024-12-16 08:24:00|25705.81|25625.81|25712.16|25632.16|25712.88|25632.88|25704.74|25624.74|10
1734337450000|2024-12-16 08:24:10|25712.15|25632.15|25712.44|25632.44|25712.44|25632.44|25711.37|25631.37|10
1734337460000|2024-12-16 08:24:20|25712.57|25632.57|25716.36|25636.36|25716.36|25636.36|25712.25|25632.25|10
1734337470000|2024-12-16 08:24:30|25716.18|25636.18|25719.6|25639.6|25719.6|25639.6|25716.18|25636.18|10
1734337480000|2024-12-16 08:24:40|25720.24|25640.24|25723.99|25643.99|25723.99|25643.99|25719.93|25639.93|10
1734337490000|2024-12-16 08:24:50|25725.51|25645.51|25730.76|25650.76|25730.76|25650.76|25725.51|25645.51|10
1734337500000|2024-12-16 08:25:00|25730.83|25650.83|25731.41|25651.41|25732.74|25652.74|25730.83|25650.83|10
1734337510000|2024-12-16 08:25:10|25730.86|25650.86|25727.99|25647.99|25730.86|25650.86|25727.23|25647.23|10
1734337520000|2024-12-16 08:25:20|25728.02|25648.02|25728.61|25648.61|25728.67|25648.67|25727.81|25647.81|10
1734337530000|2024-12-16 08:25:30|25728.56|25648.56|25731.15|25651.15|25731.17|25651.17|25728.56|25648.56|10
1734337540000|2024-12-16 08:25:40|25731.14|25651.14|25731.69|25651.69|25731.69|25651.69|25730.36|25650.36|10
1734337550000|2024-12-16 08:25:50|25731.89|25651.89|25733.69|25653.69|25733.7|25653.7|25731.44|25651.44|10
1734337560000|2024-12-16 08:26:00|25733.38|25653.38|25732.65|25652.65|25733.85|25653.85|25732.61|25652.61|9
1734337570000|2024-12-16 08:26:10|25732.45|25652.45|25729.48|25649.48|25732.45|25652.45|25727.99|25647.99|9
1734337580000|2024-12-16 08:26:20|25729.53|25649.53|25725.69|25645.69|25729.53|25649.53|25725.55|25645.55|10
1734337590000|2024-12-16 08:26:30|25725.74|25645.74|25723.34|25643.34|25725.74|25645.74|25723.34|25643.34|10
1734337600000|2024-12-16 08:26:40|25722.89|25642.89|25719.8|25639.8|25722.89|25642.89|25719.8|25639.8|10
1734337610000|2024-12-16 08:26:50|25720.09|25640.09|25718.21|25638.21|25720.67|25640.67|25718.21|25638.21|10
1734337620000|2024-12-16 08:27:00|25718.18|25638.18|25706.41|25626.41|25718.18|25638.18|25706.41|25626.41|10
1734337630000|2024-12-16 08:27:10|25705.83|25625.83|25701.17|25621.17|25705.83|25625.83|25701.17|25621.17|10
1734337640000|2024-12-16 08:27:20|25701.73|25621.73|25700.14|25620.14|25702.53|25622.53|25699.83|25619.83|10
1734337650000|2024-12-16 08:27:30|25700.19|25620.19|25702.48|25622.48|25702.63|25622.63|25700.19|25620.19|10
1734337660000|2024-12-16 08:27:40|25702.41|25622.41|25700.21|25620.21|25702.41|25622.41|25699.92|25619.92|10
1734337670000|2024-12-16 08:27:50|25697.97|25617.97|25694.55|25614.55|25697.97|25617.97|25694.55|25614.55|10
1734337680000|2024-12-16 08:28:00|25694.04|25614.04|25695.63|25615.63|25695.67|25615.67|25694.04|25614.04|8
1734337690000|2024-12-16 08:28:10|25695.64|25615.64|25687.99|25607.99|25695.64|25615.64|25687.13|25607.13|10
1734337700000|2024-12-16 08:28:20|25688.46|25608.46|25687.9|25607.9|25688.85|25608.85|25687.9|25607.9|9
1734337710000|2024-12-16 08:28:30|25687.55|25607.55|25687.76|25607.76|25687.76|25607.76|25687.55|25607.55|9
1734337720000|2024-12-16 08:28:40|25687.78|25607.78|25682.45|25602.45|25687.78|25607.78|25682.45|25602.45|8
1734337730000|2024-12-16 08:28:50|25682.19|25602.19|25679.62|25599.62|25682.19|25602.19|25679.48|25599.48|10
1734337740000|2024-12-16 08:29:00|25679.4|25599.4|25677.67|25597.67|25679.41|25599.41|25677.67|25597.67|10
1734337750000|2024-12-16 08:29:10|25678.36|25598.36|25674.5|25594.5|25679.11|25599.11|25674.5|25594.5|10
1734337760000|2024-12-16 08:29:20|25673.99|25593.99|25670.19|25590.19|25673.99|25593.99|25670.19|25590.19|10
1734337770000|2024-12-16 08:29:30|25669.91|25589.91|25667.72|25587.72|25669.91|25589.91|25667.04|25587.04|10
1734337780000|2024-12-16 08:29:40|25667.85|25587.85|25666.8|25586.8|25667.98|25587.98|25666.76|25586.76|10
1734337790000|2024-12-16 08:29:50|25666.66|25586.66|25668.23|25588.23|25668.25|25588.25|25666.66|25586.66|10
1734337800000|2024-12-16 08:30:00|25668.24|25588.24|25666.86|25586.86|25668.24|25588.24|25666.55|25586.55|10
1734337810000|2024-12-16 08:30:10|25666.62|25586.62|25672.36|25592.36|25673.79|25593.79|25666.62|25586.62|10
1734337820000|2024-12-16 08:30:20|25670.78|25590.78|25672.93|25592.93|25672.93|25592.93|25670.78|25590.78|10
1734337830000|2024-12-16 08:30:30|25673.7|25593.7|25676.6|25596.6|25676.6|25596.6|25673.7|25593.7|10
1734337840000|2024-12-16 08:30:40|25676.39|25596.39|25676.88|25596.88|25676.88|25596.88|25676.16|25596.16|10
1734337850000|2024-12-16 08:30:50|25677.64|25597.64|25681.19|25601.19|25681.19|25601.19|25677.64|25597.64|10
1734337860000|2024-12-16 08:31:00|25681.78|25601.78|25679.53|25599.53|25682.12|25602.12|25679.53|25599.53|10
1734337870000|2024-12-16 08:31:10|25679.44|25599.44|25680.74|25600.74|25680.9|25600.9|25679.44|25599.44|10
1734337880000|2024-12-16 08:31:20|25681.29|25601.29|25682.94|25602.94|25684.04|25604.04|25681.29|25601.29|10
1734337890000|2024-12-16 08:31:30|25683.03|25603.03|25688.5|25608.5|25688.5|25608.5|25682.89|25602.89|10
1734337900000|2024-12-16 08:31:40|25688.54|25608.54|25688.47|25608.47|25688.54|25608.54|25687.75|25607.75|8
1734337910000|2024-12-16 08:31:50|25688.69|25608.69|25690.53|25610.53|25690.83|25610.83|25688.69|25608.69|10
1734337920000|2024-12-16 08:32:00|25690.05|25610.05|25684.84|25604.84|25690.05|25610.05|25684.84|25604.84|10
1734337930000|2024-12-16 08:32:10|25685.18|25605.18|25687.82|25607.82|25687.82|25607.82|25684.71|25604.71|10
1734337940000|2024-12-16 08:32:20|25686.15|25606.15|25674.57|25594.57|25686.15|25606.15|25674.11|25594.11|10
1734337950000|2024-12-16 08:32:30|25676.94|25596.94|25678.53|25598.53|25678.53|25598.53|25676.94|25596.94|10
1734337960000|2024-12-16 08:32:40|25679.24|25599.24|25680.01|25600.01|25680.06|25600.06|25679.23|25599.23|10
1734337970000|2024-12-16 08:32:50|25680|25600|25689.01|25609.01|25689.01|25609.01|25680|25600|10
1734337980000|2024-12-16 08:33:00|25688.7|25608.7|25686.18|25606.18|25688.7|25608.7|25686.18|25606.18|10
1734337990000|2024-12-16 08:33:10|25686.58|25606.58|25687.18|25607.18|25687.65|25607.65|25686.58|25606.58|10
1734338000000|2024-12-16 08:33:20|25687|25607|25687.48|25607.48|25687.48|25607.48|25684.71|25604.71|10
1734338010000|2024-12-16 08:33:30|25687.53|25607.53|25681.28|25601.28|25688.59|25608.59|25681.28|25601.28|10
1734338020000|2024-12-16 08:33:40|25681.73|25601.73|25680.29|25600.29|25681.73|25601.73|25680.29|25600.29|9
1734338030000|2024-12-16 08:33:50|25680.13|25600.13|25678.99|25598.99|25680.13|25600.13|25677.97|25597.97|10
1734338040000|2024-12-16 08:34:00|25679.01|25599.01|25674.17|25594.17|25679.01|25599.01|25674.17|25594.17|10
1734338050000|2024-12-16 08:34:10|25673.77|25593.77|25675.24|25595.24|25675.24|25595.24|25673.06|25593.06|9
1734338060000|2024-12-16 08:34:20|25681.92|25601.92|25681.82|25601.82|25682.22|25602.22|25681.3|25601.3|10
1734338070000|2024-12-16 08:34:30|25681.69|25601.69|25678.69|25598.69|25681.69|25601.69|25678.69|25598.69|10
1734338080000|2024-12-16 08:34:40|25678.49|25598.49|25677.3|25597.3|25678.84|25598.84|25677.3|25597.3|9
1734338090000|2024-12-16 08:34:50|25677.01|25597.01|25673.41|25593.41|25677.17|25597.17|25673.41|25593.41|9
1734338100000|2024-12-16 08:35:00|25673.4|25593.4|25673.5|25593.5|25674.34|25594.34|25673.4|25593.4|9
1734338110000|2024-12-16 08:35:10|25673.21|25593.21|25672.39|25592.39|25673.21|25593.21|25672.31|25592.31|8
1734338120000|2024-12-16 08:35:20|25672.2|25592.2|25671.56|25591.56|25673.17|25593.17|25671.56|25591.56|10
1734338130000|2024-12-16 08:35:30|25671.62|25591.62|25671.6|25591.6|25671.79|25591.79|25671.09|25591.09|10
1734338140000|2024-12-16 08:35:40|25671.67|25591.67|25675.29|25595.29|25676.05|25596.05|25671.67|25591.67|10
1734338150000|2024-12-16 08:35:50|25675.71|25595.71|25679.82|25599.82|25679.82|25599.82|25675.71|25595.71|10
1734338160000|2024-12-16 08:36:00|25681.12|25601.12|25683.91|25603.91|25684.18|25604.18|25681.12|25601.12|10
1734338170000|2024-12-16 08:36:10|25684.1|25604.1|25692.58|25612.58|25692.58|25612.58|25684.1|25604.1|10
1734338180000|2024-12-16 08:36:20|25693.06|25613.06|25694.75|25614.75|25694.75|25614.75|25693.06|25613.06|10
1734338190000|2024-12-16 08:36:30|25697.01|25617.01|25697.45|25617.45|25697.95|25617.95|25697.01|25617.01|10
1734338200000|2024-12-16 08:36:40|25697.46|25617.46|25695.05|25615.05|25697.46|25617.46|25695.05|25615.05|10
1734338210000|2024-12-16 08:36:50|25694.78|25614.78|25694.62|25614.62|25694.87|25614.87|25694.43|25614.43|10
1734338220000|2024-12-16 08:37:00|25694.43|25614.43|25691.44|25611.44|25694.65|25614.65|25691.44|25611.44|10
1734338230000|2024-12-16 08:37:10|25691.13|25611.13|25690.69|25610.69|25691.29|25611.29|25689.63|25609.63|10
1734338240000|2024-12-16 08:37:20|25690.65|25610.65|25686.22|25606.22|25690.74|25610.74|25686.13|25606.13|10
1734338250000|2024-12-16 08:37:30|25686.18|25606.18|25685.6|25605.6|25687.18|25607.18|25685.59|25605.59|10
1734338260000|2024-12-16 08:37:40|25685.66|25605.66|25687.25|25607.25|25687.25|25607.25|25685.47|25605.47|10
1734338270000|2024-12-16 08:37:50|25687.29|25607.29|25691.3|25611.3|25691.31|25611.31|25687.29|25607.29|10
1734338280000|2024-12-16 08:38:00|25691.62|25611.62|25688.67|25608.67|25691.62|25611.62|25688.67|25608.67|9
1734338290000|2024-12-16 08:38:10|25688.57|25608.57|25688.45|25608.45|25688.59|25608.59|25688.29|25608.29|10
1734338300000|2024-12-16 08:38:20|25688.53|25608.53|25686.86|25606.86|25688.53|25608.53|25686.86|25606.86|10
1734338310000|2024-12-16 08:38:30|25687.27|25607.27|25687.57|25607.57|25687.57|25607.57|25685.23|25605.23|10
1734338320000|2024-12-16 08:38:40|25687.71|25607.71|25689.57|25609.57|25689.57|25609.57|25687.71|25607.71|10
1734338330000|2024-12-16 08:38:50|25689.66|25609.66|25689.08|25609.08|25689.66|25609.66|25689.08|25609.08|10
1734338340000|2024-12-16 08:39:00|25688.46|25608.46|25685.14|25605.14|25688.46|25608.46|25685.14|25605.14|10
1734338350000|2024-12-16 08:39:10|25685.62|25605.62|25686.38|25606.38|25686.61|25606.61|25685.62|25605.62|10
1734338360000|2024-12-16 08:39:20|25686.21|25606.21|25686.11|25606.11|25686.46|25606.46|25685.99|25605.99|9
1734338370000|2024-12-16 08:39:30|25686.35|25606.35|25684.82|25604.82|25686.35|25606.35|25684.82|25604.82|10
1734338380000|2024-12-16 08:39:40|25684.76|25604.76|25682.14|25602.14|25684.76|25604.76|25682.14|25602.14|10
1734338390000|2024-12-16 08:39:50|25682.56|25602.56|25681.13|25601.13|25682.56|25602.56|25681.09|25601.09|8
1734338400000|2024-12-16 08:40:00|25680.96|25600.96|25680.59|25600.59|25680.96|25600.96|25679.89|25599.89|9
1734338410000|2024-12-16 08:40:10|25687.7|25607.7|25686.87|25606.87|25687.92|25607.92|25686.87|25606.87|10
1734338420000|2024-12-16 08:40:20|25687.39|25607.39|25686.4|25606.4|25687.39|25607.39|25685.95|25605.95|10
1734338430000|2024-12-16 08:40:30|25686.49|25606.49|25686.35|25606.35|25686.49|25606.49|25685.68|25605.68|10
1734338440000|2024-12-16 08:40:40|25686.96|25606.96|25690.31|25610.31|25690.9|25610.9|25686.96|25606.96|9
1734338450000|2024-12-16 08:40:50|25690.27|25610.27|25679.79|25599.79|25690.27|25610.27|25679.56|25599.56|10
1734338460000|2024-12-16 08:41:00|25679.71|25599.71|25677.59|25597.59|25679.71|25599.71|25676.68|25596.68|10
1734338470000|2024-12-16 08:41:10|25677.62|25597.62|25677.72|25597.72|25677.72|25597.72|25677.46|25597.46|10
1734338480000|2024-12-16 08:41:20|25677.61|25597.61|25677.75|25597.75|25678.4|25598.4|25677.49|25597.49|10
1734338490000|2024-12-16 08:41:30|25677.83|25597.83|25677.5|25597.5|25678.13|25598.13|25677.14|25597.14|10
1734338500000|2024-12-16 08:41:40|25678.03|25598.03|25679.68|25599.68|25679.68|25599.68|25678.03|25598.03|10
1734338510000|2024-12-16 08:41:50|25679.64|25599.64|25679.51|25599.51|25679.64|25599.64|25678.28|25598.28|10
1734338520000|2024-12-16 08:42:00|25679.85|25599.85|25672.24|25592.24|25679.85|25599.85|25672.24|25592.24|10
1734338530000|2024-12-16 08:42:10|25671.93|25591.93|25672.64|25592.64|25673.4|25593.4|25671.85|25591.85|10
1734338540000|2024-12-16 08:42:20|25672.15|25592.15|25671.74|25591.74|25673.16|25593.16|25671.65|25591.65|10
1734338550000|2024-12-16 08:42:30|25672.61|25592.61|25671.92|25591.92|25672.98|25592.98|25671.92|25591.92|9
1734338560000|2024-12-16 08:42:40|25671.86|25591.86|25667.15|25587.15|25671.86|25591.86|25667.15|25587.15|10
1734338570000|2024-12-16 08:42:50|25666.83|25586.83|25665.67|25585.67|25666.88|25586.88|25665.5|25585.5|10
1734338580000|2024-12-16 08:43:00|25666.05|25586.05|25666.3|25586.3|25666.55|25586.55|25665.21|25585.21|10
1734338590000|2024-12-16 08:43:10|25666.43|25586.43|25666.87|25586.87|25667.59|25587.59|25666.26|25586.26|10
1734338600000|2024-12-16 08:43:20|25666.91|25586.91|25663.01|25583.01|25666.91|25586.91|25663.01|25583.01|10
1734338610000|2024-12-16 08:43:30|25662.31|25582.31|25660.19|25580.19|25662.31|25582.31|25659.65|25579.65|10
1734338620000|2024-12-16 08:43:40|25660.45|25580.45|25661.03|25581.03|25661.42|25581.42|25660.45|25580.45|10
1734338630000|2024-12-16 08:43:50|25660.98|25580.98|25660.76|25580.76|25661.77|25581.77|25660.76|25580.76|9
1734338640000|2024-12-16 08:44:00|25660.81|25580.81|25663.49|25583.49|25663.49|25583.49|25660.79|25580.79|10
1734338650000|2024-12-16 08:44:10|25663.92|25583.92|25665.21|25585.21|25665.22|25585.22|25663.92|25583.92|10
1734338660000|2024-12-16 08:44:20|25665.27|25585.27|25664.52|25584.52|25665.27|25585.27|25664.52|25584.52|10
1734338670000|2024-12-16 08:44:30|25664.22|25584.22|25662.25|25582.25|25664.45|25584.45|25662.25|25582.25|10
1734338680000|2024-12-16 08:44:40|25662.18|25582.18|25662.01|25582.01|25662.7|25582.7|25662.01|25582.01|9
1734338690000|2024-12-16 08:44:50|25662.21|25582.21|25667.38|25587.38|25667.83|25587.83|25662.21|25582.21|10
1734338700000|2024-12-16 08:45:00|25667.24|25587.24|25666.49|25586.49|25667.24|25587.24|25665.23|25585.23|10
1734338710000|2024-12-16 08:45:10|25665.92|25585.92|25660.99|25580.99|25666.07|25586.07|25660.99|25580.99|10
1734338720000|2024-12-16 08:45:20|25660.1|25580.1|25658.34|25578.34|25660.1|25580.1|25658.08|25578.08|10
1734338730000|2024-12-16 08:45:30|25658.39|25578.39|25656.82|25576.82|25658.62|25578.62|25656.82|25576.82|10
1734338740000|2024-12-16 08:45:40|25656.59|25576.59|25657.86|25577.86|25657.86|25577.86|25656.59|25576.59|10
1734338750000|2024-12-16 08:45:50|25658.4|25578.4|25658.73|25578.73|25659.31|25579.31|25658.4|25578.4|10
1734338760000|2024-12-16 08:46:00|25658.93|25578.93|25663.2|25583.2|25663.2|25583.2|25658.93|25578.93|10
1734338770000|2024-12-16 08:46:10|25664.2|25584.2|25665.11|25585.11|25665.36|25585.36|25664.2|25584.2|10
1734338780000|2024-12-16 08:46:20|25664.99|25584.99|25666.81|25586.81|25666.88|25586.88|25664.99|25584.99|10
1734338790000|2024-12-16 08:46:30|25665.92|25585.92|25665.55|25585.55|25666.11|25586.11|25665.55|25585.55|10
1734338800000|2024-12-16 08:46:40|25665.23|25585.23|25662.81|25582.81|25665.23|25585.23|25662.81|25582.81|9
1734338810000|2024-12-16 08:46:50|25661.97|25581.97|25657.8|25577.8|25662.03|25582.03|25657.8|25577.8|10
1734338820000|2024-12-16 08:47:00|25657.42|25577.42|25655.01|25575.01|25657.42|25577.42|25655.01|25575.01|10
1734338830000|2024-12-16 08:47:10|25654.1|25574.1|25652.62|25572.62|25654.1|25574.1|25652.02|25572.02|10
1734338840000|2024-12-16 08:47:20|25652.48|25572.48|25652.44|25572.44|25653.15|25573.15|25651.45|25571.45|10
1734338850000|2024-12-16 08:47:30|25652.56|25572.56|25654.03|25574.03|25654.03|25574.03|25652.37|25572.37|10
1734338860000|2024-12-16 08:47:40|25654.23|25574.23|25653.84|25573.84|25654.23|25574.23|25651.91|25571.91|9
1734338870000|2024-12-16 08:47:50|25654.22|25574.22|25659.15|25579.15|25659.2|25579.2|25654.22|25574.22|10
1734338880000|2024-12-16 08:48:00|25659.24|25579.24|25666.09|25586.09|25666.09|25586.09|25659.24|25579.24|10
1734338890000|2024-12-16 08:48:10|25665.9|25585.9|25661.9|25581.9|25665.9|25585.9|25661.9|25581.9|9
1734338900000|2024-12-16 08:48:20|25661.09|25581.09|25662.36|25582.36|25662.36|25582.36|25660.43|25580.43|10
1734338910000|2024-12-16 08:48:30|25662.43|25582.43|25662.46|25582.46|25662.77|25582.77|25662.01|25582.01|10
1734338920000|2024-12-16 08:48:40|25662.76|25582.76|25662.81|25582.81|25663.87|25583.87|25662.76|25582.76|10
1734338930000|2024-12-16 08:48:50|25662.54|25582.54|25663.58|25583.58|25663.58|25583.58|25662.54|25582.54|8
1734338940000|2024-12-16 08:49:00|25664.21|25584.21|25663.41|25583.41|25664.9|25584.9|25663.41|25583.41|10
1734338950000|2024-12-16 08:49:10|25663.04|25583.04|25658.7|25578.7|25663.04|25583.04|25658.7|25578.7|10
1734338960000|2024-12-16 08:49:20|25659.3|25579.3|25660.92|25580.92|25661.29|25581.29|25659.3|25579.3|10
1734338970000|2024-12-16 08:49:30|25660.78|25580.78|25657.53|25577.53|25660.78|25580.78|25657.51|25577.51|10
1734338980000|2024-12-16 08:49:40|25656.86|25576.86|25656.64|25576.64|25656.86|25576.86|25655.78|25575.78|10
1734338990000|2024-12-16 08:49:50|25656.44|25576.44|25657.5|25577.5|25657.57|25577.57|25656.36|25576.36|9
1734339000000|2024-12-16 08:50:00|25657.07|25577.07|25658.18|25578.18|25658.34|25578.34|25657.07|25577.07|10
1734339010000|2024-12-16 08:50:10|25657.84|25577.84|25653.74|25573.74|25657.84|25577.84|25653.38|25573.38|10
1734339020000|2024-12-16 08:50:20|25653.62|25573.62|25650.38|25570.38|25653.73|25573.73|25650.38|25570.38|10
1734339030000|2024-12-16 08:50:30|25649.79|25569.79|25649.48|25569.48|25649.79|25569.79|25648.45|25568.45|10
1734339040000|2024-12-16 08:50:40|25641.18|25561.18|25640.96|25560.96|25641.65|25561.65|25640.96|25560.96|10
1734339050000|2024-12-16 08:50:50|25641.11|25561.11|25638.17|25558.17|25641.88|25561.88|25638.17|25558.17|10
1734339060000|2024-12-16 08:51:00|25636.72|25556.72|25639.09|25559.09|25640.12|25560.12|25635.5|25555.5|10
1734339070000|2024-12-16 08:51:10|25639.78|25559.78|25640.57|25560.57|25641.41|25561.41|25639.78|25559.78|10
1734339080000|2024-12-16 08:51:20|25640.9|25560.9|25645.44|25565.44|25645.96|25565.96|25640.9|25560.9|10
1734339090000|2024-12-16 08:51:30|25645.61|25565.61|25649.16|25569.16|25649.41|25569.41|25645.61|25565.61|10
1734339100000|2024-12-16 08:51:40|25649.04|25569.04|25650.01|25570.01|25650.01|25570.01|25648.62|25568.62|10
1734339110000|2024-12-16 08:51:50|25650.56|25570.56|25651.82|25571.82|25653.24|25573.24|25650.56|25570.56|10
1734339120000|2024-12-16 08:52:00|25652.15|25572.15|25652.3|25572.3|25652.3|25572.3|25650.75|25570.75|10
1734339130000|2024-12-16 08:52:10|25651.57|25571.57|25651.48|25571.48|25652.28|25572.28|25651.39|25571.39|9
1734339140000|2024-12-16 08:52:20|25651.74|25571.74|25650.28|25570.28|25651.74|25571.74|25650.28|25570.28|10
1734339150000|2024-12-16 08:52:30|25650.17|25570.17|25648.27|25568.27|25650.17|25570.17|25648.27|25568.27|10
1734339160000|2024-12-16 08:52:40|25648.54|25568.54|25642.99|25562.99|25648.54|25568.54|25642.99|25562.99|10
1734339170000|2024-12-16 08:52:50|25642.71|25562.71|25635.18|25555.18|25642.71|25562.71|25635.18|25555.18|10
1734339180000|2024-12-16 08:53:00|25634.66|25554.66|25640.43|25560.43|25640.71|25560.71|25634.66|25554.66|10
1734339190000|2024-12-16 08:53:10|25640.23|25560.23|25640.4|25560.4|25641.36|25561.36|25640.23|25560.23|9
1734339200000|2024-12-16 08:53:20|25640.07|25560.07|25638.51|25558.51|25640.07|25560.07|25638.42|25558.42|10
1734339210000|2024-12-16 08:53:30|25639.61|25559.61|25636.37|25556.37|25639.61|25559.61|25636.37|25556.37|9
1734339220000|2024-12-16 08:53:40|25636.51|25556.51|25634.19|25554.19|25636.93|25556.93|25634.19|25554.19|10
1734339230000|2024-12-16 08:53:50|25633.83|25553.83|25630.07|25550.07|25633.83|25553.83|25629.55|25549.55|10
1734339240000|2024-12-16 08:54:00|25630.36|25550.36|25630.2|25550.2|25630.69|25550.69|25630.11|25550.11|10
1734339250000|2024-12-16 08:54:10|25630.15|25550.15|25632.83|25552.83|25632.98|25552.98|25629.65|25549.65|10
1734339260000|2024-12-16 08:54:20|25632.8|25552.8|25632.42|25552.42|25632.85|25552.85|25632.27|25552.27|10
1734339270000|2024-12-16 08:54:30|25632.81|25552.81|25628.46|25548.46|25633.05|25553.05|25628.46|25548.46|10
1734339280000|2024-12-16 08:54:40|25627.71|25547.71|25619.67|25539.67|25627.71|25547.71|25619.67|25539.67|10
1734339290000|2024-12-16 08:54:50|25618.86|25538.86|25616.31|25536.31|25618.86|25538.86|25616.31|25536.31|10
1734339300000|2024-12-16 08:55:00|25616.22|25536.22|25615.31|25535.31|25616.55|25536.55|25615.31|25535.31|10
1734339310000|2024-12-16 08:55:10|25615.23|25535.23|25617.85|25537.85|25617.93|25537.93|25615.23|25535.23|10
1734339320000|2024-12-16 08:55:20|25618.56|25538.56|25620.81|25540.81|25620.84|25540.84|25618.56|25538.56|10
1734339330000|2024-12-16 08:55:30|25621.27|25541.27|25621.34|25541.34|25621.51|25541.51|25620.37|25540.37|9
1734339340000|2024-12-16 08:55:40|25621.92|25541.92|25615.78|25535.78|25621.99|25541.99|25615.78|25535.78|10
1734339350000|2024-12-16 08:55:50|25614.88|25534.88|25614.74|25534.74|25615.63|25535.63|25614.67|25534.67|10
1734339360000|2024-12-16 08:56:00|25615.49|25535.49|25609.15|25529.15|25616.69|25536.69|25609.12|25529.12|10
1734339370000|2024-12-16 08:56:10|25608.82|25528.82|25613.69|25533.69|25614.84|25534.84|25607.77|25527.77|10
1734339380000|2024-12-16 08:56:20|25613.52|25533.52|25613.92|25533.92|25613.98|25533.98|25612.84|25532.84|9
1734339390000|2024-12-16 08:56:30|25614.15|25534.15|25613.71|25533.71|25614.26|25534.26|25613.39|25533.39|9
1734339400000|2024-12-16 08:56:40|25613.81|25533.81|25617|25537|25617|25537|25613.81|25533.81|10
1734339410000|2024-12-16 08:56:50|25616.79|25536.79|25616.24|25536.24|25616.79|25536.79|25616.08|25536.08|10
1734339420000|2024-12-16 08:57:00|25616.32|25536.32|25614.26|25534.26|25616.32|25536.32|25613.62|25533.62|10
1734339430000|2024-12-16 08:57:10|25613.24|25533.24|25611.54|25531.54|25613.24|25533.24|25611.53|25531.53|10
1734339440000|2024-12-16 08:57:20|25610.9|25530.9|25611.05|25531.05|25611.24|25531.24|25610.49|25530.49|10
1734339450000|2024-12-16 08:57:30|25612.19|25532.19|25613.09|25533.09|25613.61|25533.61|25611.86|25531.86|10
1734339460000|2024-12-16 08:57:40|25613.16|25533.16|25616.64|25536.64|25616.64|25536.64|25612.85|25532.85|10
1734339470000|2024-12-16 08:57:50|25616.94|25536.94|25616.76|25536.76|25618.44|25538.44|25616.76|25536.76|10
1734339480000|2024-12-16 08:58:00|25617.02|25537.02|25616.37|25536.37|25617.22|25537.22|25616.37|25536.37|9
1734339490000|2024-12-16 08:58:10|25616.26|25536.26|25615.09|25535.09|25616.26|25536.26|25615.09|25535.09|9
1734339500000|2024-12-16 08:58:20|25615.25|25535.25|25616.97|25536.97|25617.13|25537.13|25615.25|25535.25|9
1734339510000|2024-12-16 08:58:30|25616.91|25536.91|25617.09|25537.09|25617.09|25537.09|25616.91|25536.91|9
1734339520000|2024-12-16 08:58:40|25617|25537|25617.43|25537.43|25617.89|25537.89|25617|25537|9
1734339530000|2024-12-16 08:58:50|25617.38|25537.38|25617.07|25537.07|25617.38|25537.38|25616.92|25536.92|10
1734339540000|2024-12-16 08:59:00|25617.1|25537.1|25614.81|25534.81|25617.51|25537.51|25614.81|25534.81|10
1734339550000|2024-12-16 08:59:10|25614.67|25534.67|25614.58|25534.58|25615.19|25535.19|25614.58|25534.58|9
1734339560000|2024-12-16 08:59:20|25614.69|25534.69|25614.38|25534.38|25615.3|25535.3|25614.18|25534.18|9
1734339570000|2024-12-16 08:59:30|25614.44|25534.44|25614.36|25534.36|25614.44|25534.44|25613.86|25533.86|8
1734339580000|2024-12-16 08:59:40|25614.21|25534.21|25608.59|25528.59|25614.21|25534.21|25608.2|25528.2|10
1734339590000|2024-12-16 08:59:50|25608.81|25528.81|25609.09|25529.09|25610.34|25530.34|25608.81|25528.81|10
1734339600000|2024-12-16 09:00:00|25600.57|25520.57|25609|25529|25615.13|25535.13|25600.57|25520.57|10
1734339610000|2024-12-16 09:00:10|25608.96|25528.96|25615.77|25535.77|25616.31|25536.31|25608.96|25528.96|10
1734339620000|2024-12-16 09:00:20|25613.15|25533.15|25619.65|25539.65|25619.82|25539.82|25613.15|25533.15|10
1734339630000|2024-12-16 09:00:30|25619.44|25539.44|25623.58|25543.58|25623.63|25543.63|25619.3|25539.3|10
1734339640000|2024-12-16 09:00:40|25623.59|25543.59|25619.2|25539.2|25623.82|25543.82|25619.2|25539.2|9
1734339650000|2024-12-16 09:00:50|25618.99|25538.99|25618.39|25538.39|25618.99|25538.99|25618.34|25538.34|10
1734339660000|2024-12-16 09:01:00|25618.4|25538.4|25617.1|25537.1|25618.7|25538.7|25617.1|25537.1|10
1734339670000|2024-12-16 09:01:10|25617.07|25537.07|25616.75|25536.75|25617.1|25537.1|25616.55|25536.55|10
1734339680000|2024-12-16 09:01:20|25616.3|25536.3|25615.78|25535.78|25616.3|25536.3|25615.01|25535.01|9
1734339690000|2024-12-16 09:01:30|25615.95|25535.95|25614.44|25534.44|25616.01|25536.01|25614.44|25534.44|10
1734339700000|2024-12-16 09:01:40|25614.21|25534.21|25606.75|25526.75|25614.21|25534.21|25606.75|25526.75|10
1734339710000|2024-12-16 09:01:50|25606.95|25526.95|25612.75|25532.75|25612.75|25532.75|25606.94|25526.94|10
1734339720000|2024-12-16 09:02:00|25612.78|25532.78|25614.47|25534.47|25614.47|25534.47|25612.75|25532.75|10
1734339730000|2024-12-16 09:02:10|25614.59|25534.59|25614.19|25534.19|25615.77|25535.77|25614.19|25534.19|10
1734339740000|2024-12-16 09:02:20|25615.32|25535.32|25616.66|25536.66|25616.88|25536.88|25615.21|25535.21|10
1734339750000|2024-12-16 09:02:30|25618.04|25538.04|25619.57|25539.57|25619.6|25539.6|25618.04|25538.04|10
1734339760000|2024-12-16 09:02:40|25617.35|25537.35|25619.34|25539.34|25619.34|25539.34|25615.55|25535.55|9
1734339770000|2024-12-16 09:02:50|25616.37|25536.37|25621.36|25541.36|25621.36|25541.36|25616.37|25536.37|10
1734339780000|2024-12-16 09:03:00|25621.22|25541.22|25624.2|25544.2|25624.2|25544.2|25621.22|25541.22|10
1734339790000|2024-12-16 09:03:10|25624.39|25544.39|25629.05|25549.05|25629.05|25549.05|25624.39|25544.39|10
1734339800000|2024-12-16 09:03:20|25628.78|25548.78|25633.82|25553.82|25633.82|25553.82|25628.78|25548.78|10
1734339810000|2024-12-16 09:03:30|25634.22|25554.22|25633.35|25553.35|25634.22|25554.22|25633.06|25553.06|10
1734339820000|2024-12-16 09:03:40|25633.94|25553.94|25632.59|25552.59|25634.65|25554.65|25632.59|25552.59|10
1734339830000|2024-12-16 09:03:50|25632.56|25552.56|25626.56|25546.56|25632.56|25552.56|25626.56|25546.56|10
1734339840000|2024-12-16 09:04:00|25626.53|25546.53|25629.79|25549.79|25631.22|25551.22|25625.48|25545.48|10
1734339850000|2024-12-16 09:04:10|25629.66|25549.66|25631.31|25551.31|25631.7|25551.7|25629.66|25549.66|10
1734339860000|2024-12-16 09:04:20|25631.09|25551.09|25629.86|25549.86|25631.09|25551.09|25629.76|25549.76|9
1734339870000|2024-12-16 09:04:30|25629.77|25549.77|25628.62|25548.62|25630.03|25550.03|25628.62|25548.62|8
1734339880000|2024-12-16 09:04:40|25628.4|25548.4|25625.43|25545.43|25628.4|25548.4|25625.43|25545.43|10
1734339890000|2024-12-16 09:04:50|25625.32|25545.32|25619|25539|25625.32|25545.32|25619|25539|10
1734339900000|2024-12-16 09:05:00|25618.42|25538.42|25607.84|25527.84|25618.42|25538.42|25607.84|25527.84|10
1734339910000|2024-12-16 09:05:10|25607.87|25527.87|25613.43|25533.43|25613.44|25533.44|25607.87|25527.87|10
1734339920000|2024-12-16 09:05:20|25613.82|25533.82|25614.39|25534.39|25615.26|25535.26|25613.23|25533.23|10
1734339930000|2024-12-16 09:05:30|25614.56|25534.56|25614.52|25534.52|25614.91|25534.91|25614.52|25534.52|10
1734339940000|2024-12-16 09:05:40|25614.41|25534.41|25605.81|25525.81|25614.41|25534.41|25605.81|25525.81|9
1734339950000|2024-12-16 09:05:50|25605.23|25525.23|25602.74|25522.74|25605.23|25525.23|25602.68|25522.68|10
1734339960000|2024-12-16 09:06:00|25602.46|25522.46|25601.71|25521.71|25603.22|25523.22|25601.71|25521.71|9
1734339970000|2024-12-16 09:06:10|25601.63|25521.63|25597.71|25517.71|25601.84|25521.84|25597.21|25517.21|10
1734339980000|2024-12-16 09:06:20|25599.42|25519.42|25597.28|25517.28|25599.65|25519.65|25597.28|25517.28|10
1734339990000|2024-12-16 09:06:30|25597|25517|25580.52|25500.52|25597|25517|25580.52|25500.52|10
1734340000000|2024-12-16 09:06:40|25579.97|25499.97|25566.17|25486.17|25579.97|25499.97|25565.1|25485.1|10
1734340010000|2024-12-16 09:06:50|25565.26|25485.26|25556.67|25476.67|25565.26|25485.26|25554.82|25474.82|10
1734340020000|2024-12-16 09:07:00|25557.72|25477.72|25558.33|25478.33|25558.56|25478.56|25557.72|25477.72|10
1734340030000|2024-12-16 09:07:10|25558.17|25478.17|25557.68|25477.68|25558.29|25478.29|25557.09|25477.09|10
1734340040000|2024-12-16 09:07:20|25557.61|25477.61|25563.3|25483.3|25563.3|25483.3|25557.59|25477.59|10
1734340050000|2024-12-16 09:07:30|25563.15|25483.15|25571.86|25491.86|25571.86|25491.86|25563.15|25483.15|10
1734340060000|2024-12-16 09:07:40|25572.62|25492.62|25581.28|25501.28|25581.28|25501.28|25572.62|25492.62|10
1734340070000|2024-12-16 09:07:50|25584.31|25504.31|25605.04|25525.04|25605.04|25525.04|25584.31|25504.31|10
1734340080000|2024-12-16 09:08:00|25606.18|25526.18|25609.81|25529.81|25610.26|25530.26|25606.18|25526.18|9
1734340090000|2024-12-16 09:08:10|25610.25|25530.25|25611.31|25531.31|25612.31|25532.31|25610.25|25530.25|10
1734340100000|2024-12-16 09:08:20|25611.73|25531.73|25618.43|25538.43|25618.43|25538.43|25611.73|25531.73|10
1734340110000|2024-12-16 09:08:30|25618.34|25538.34|25616.77|25536.77|25618.42|25538.42|25616.05|25536.05|10
1734340120000|2024-12-16 09:08:40|25616.12|25536.12|25618.37|25538.37|25618.99|25538.99|25616.05|25536.05|9
1734340130000|2024-12-16 09:08:50|25618.74|25538.74|25618.11|25538.11|25619.16|25539.16|25618.04|25538.04|10
1734340140000|2024-12-16 09:09:00|25619.1|25539.1|25620.47|25540.47|25621.29|25541.29|25618.29|25538.29|9
1734340150000|2024-12-16 09:09:10|25619.73|25539.73|25621.35|25541.35|25621.51|25541.51|25618.72|25538.72|10
1734340160000|2024-12-16 09:09:20|25621.67|25541.67|25623.07|25543.07|25623.25|25543.25|25621.67|25541.67|10
1734340170000|2024-12-16 09:09:30|25623.38|25543.38|25620.19|25540.19|25623.38|25543.38|25620.19|25540.19|10
1734340180000|2024-12-16 09:09:40|25618.67|25538.67|25611.91|25531.91|25618.67|25538.67|25611.65|25531.65|10
1734340190000|2024-12-16 09:09:50|25614.8|25534.8|25615.49|25535.49|25615.69|25535.69|25614.51|25534.51|10
1734340200000|2024-12-16 09:10:00|25615.33|25535.33|25611.2|25531.2|25615.94|25535.94|25611.2|25531.2|10
1734340210000|2024-12-16 09:10:10|25611.71|25531.71|25604.79|25524.79|25611.71|25531.71|25604.79|25524.79|10
1734340220000|2024-12-16 09:10:20|25605.49|25525.49|25599.53|25519.53|25605.49|25525.49|25599.53|25519.53|10
1734340230000|2024-12-16 09:10:30|25598.59|25518.59|25589.74|25509.74|25598.72|25518.72|25589.74|25509.74|10
1734340240000|2024-12-16 09:10:40|25589.59|25509.59|25588.28|25508.28|25589.87|25509.87|25587.51|25507.51|10
1734340250000|2024-12-16 09:10:50|25589.09|25509.09|25577.28|25497.28|25589.21|25509.21|25577.28|25497.28|9
1734340260000|2024-12-16 09:11:00|25577.26|25497.26|25577.75|25497.75|25579.28|25499.28|25577.26|25497.26|10
1734340270000|2024-12-16 09:11:10|25577.98|25497.98|25577.83|25497.83|25578.54|25498.54|25576.66|25496.66|10
1734340280000|2024-12-16 09:11:20|25578.39|25498.39|25576.94|25496.94|25579.63|25499.63|25576.94|25496.94|10
1734340290000|2024-12-16 09:11:30|25576.26|25496.26|25577.52|25497.52|25577.52|25497.52|25575.7|25495.7|9
1734340300000|2024-12-16 09:11:40|25577.61|25497.61|25580.36|25500.36|25580.36|25500.36|25577.61|25497.61|10
1734340310000|2024-12-16 09:11:50|25581.76|25501.76|25583.36|25503.36|25584.14|25504.14|25581.76|25501.76|10
1734340320000|2024-12-16 09:12:00|25582.47|25502.47|25578.97|25498.97|25582.47|25502.47|25578.7|25498.7|10
1734340330000|2024-12-16 09:12:10|25579.42|25499.42|25578.32|25498.32|25579.95|25499.95|25578.32|25498.32|10
1734340340000|2024-12-16 09:12:20|25578.19|25498.19|25577.17|25497.17|25579.49|25499.49|25577.17|25497.17|10
1734340350000|2024-12-16 09:12:30|25577|25497|25570.43|25490.43|25577|25497|25570.1|25490.1|10
1734340360000|2024-12-16 09:12:40|25569.9|25489.9|25563.6|25483.6|25569.94|25489.94|25563.6|25483.6|10
1734340370000|2024-12-16 09:12:50|25562.87|25482.87|25564.8|25484.8|25564.92|25484.92|25561.73|25481.73|10
1734340380000|2024-12-16 09:13:00|25564.77|25484.77|25563.74|25483.74|25564.77|25484.77|25562.3|25482.3|10
1734340390000|2024-12-16 09:13:10|25563.7|25483.7|25567.27|25487.27|25567.27|25487.27|25563.7|25483.7|10
1734340400000|2024-12-16 09:13:20|25567.66|25487.66|25567.52|25487.52|25567.86|25487.86|25566.41|25486.41|10
1734340410000|2024-12-16 09:13:30|25564.9|25484.9|25565.22|25485.22|25565.22|25485.22|25564.52|25484.52|10
1734340420000|2024-12-16 09:13:40|25565.27|25485.27|25568.74|25488.74|25570.04|25490.04|25565.27|25485.27|10
1734340430000|2024-12-16 09:13:50|25567.76|25487.76|25568.86|25488.86|25568.86|25488.86|25567.12|25487.12|10
1734340440000|2024-12-16 09:14:00|25568.9|25488.9|25569.34|25489.34|25569.34|25489.34|25568.9|25488.9|9
1734340450000|2024-12-16 09:14:10|25568.34|25488.34|25564.31|25484.31|25568.34|25488.34|25564.31|25484.31|10
1734340460000|2024-12-16 09:14:20|25563.57|25483.57|25561.61|25481.61|25563.57|25483.57|25561.23|25481.23|10
1734340470000|2024-12-16 09:14:30|25561.79|25481.79|25559.26|25479.26|25561.79|25481.79|25559.26|25479.26|9
1734340480000|2024-12-16 09:14:40|25559.38|25479.38|25562.57|25482.57|25562.57|25482.57|25559.19|25479.19|10
1734340490000|2024-12-16 09:14:50|25562.87|25482.87|25561.24|25481.24|25562.92|25482.92|25561.24|25481.24|9
1734340500000|2024-12-16 09:15:00|25561.05|25481.05|25557.36|25477.36|25562.28|25482.28|25557.36|25477.36|10
1734340510000|2024-12-16 09:15:10|25556.53|25476.53|25553.4|25473.4|25556.53|25476.53|25553.4|25473.4|10
1734340520000|2024-12-16 09:15:20|25554.89|25474.89|25546.76|25466.76|25554.89|25474.89|25546.76|25466.76|10
1734340530000|2024-12-16 09:15:30|25546.27|25466.27|25544.78|25464.78|25546.27|25466.27|25543.95|25463.95|10
1734340540000|2024-12-16 09:15:40|25545.13|25465.13|25548.47|25468.47|25548.47|25468.47|25545.13|25465.13|10
1734340550000|2024-12-16 09:15:50|25548.53|25468.53|25547.33|25467.33|25548.53|25468.53|25546.5|25466.5|10
1734340560000|2024-12-16 09:16:00|25547.08|25467.08|25546.4|25466.4|25547.67|25467.67|25545.92|25465.92|9
1734340570000|2024-12-16 09:16:10|25546.5|25466.5|25546.45|25466.45|25546.5|25466.5|25545.75|25465.75|10
1734340580000|2024-12-16 09:16:20|25546.43|25466.43|25550.26|25470.26|25550.58|25470.58|25546.43|25466.43|10
1734340590000|2024-12-16 09:16:30|25550.16|25470.16|25550.89|25470.89|25552.06|25472.06|25550.16|25470.16|9
1734340600000|2024-12-16 09:16:40|25550.3|25470.3|25547.81|25467.81|25550.88|25470.88|25547.56|25467.56|10
1734340610000|2024-12-16 09:16:50|25547.43|25467.43|25548.7|25468.7|25549.12|25469.12|25546.69|25466.69|10
1734340620000|2024-12-16 09:17:00|25548.52|25468.52|25546.66|25466.66|25549.02|25469.02|25546.13|25466.13|10
1734340630000|2024-12-16 09:17:10|25547.64|25467.64|25549.68|25469.68|25549.68|25469.68|25547.64|25467.64|10
1734340640000|2024-12-16 09:17:20|25549.52|25469.52|25549.62|25469.62|25549.66|25469.66|25549.12|25469.12|9
1734340650000|2024-12-16 09:17:30|25549.74|25469.74|25548.16|25468.16|25549.74|25469.74|25548.16|25468.16|10
1734340660000|2024-12-16 09:17:40|25547.83|25467.83|25546.62|25466.62|25547.93|25467.93|25546.62|25466.62|10
1734340670000|2024-12-16 09:17:50|25546.63|25466.63|25547.11|25467.11|25547.22|25467.22|25546.62|25466.62|10
1734340680000|2024-12-16 09:18:00|25545.91|25465.91|25544.11|25464.11|25545.91|25465.91|25543.36|25463.36|10
1734340690000|2024-12-16 09:18:10|25543.93|25463.93|25547.47|25467.47|25547.47|25467.47|25543.93|25463.93|9
1734340700000|2024-12-16 09:18:20|25549.14|25469.14|25559.57|25479.57|25559.57|25479.57|25549.14|25469.14|10
1734340710000|2024-12-16 09:18:30|25560.85|25480.85|25563.59|25483.59|25563.59|25483.59|25559.73|25479.73|9
1734340720000|2024-12-16 09:18:40|25565.6|25485.6|25573.14|25493.14|25573.82|25493.82|25565.6|25485.6|10
1734340730000|2024-12-16 09:18:50|25573.83|25493.83|25579.02|25499.02|25579.02|25499.02|25573.82|25493.82|10
1734340740000|2024-12-16 09:19:00|25579.08|25499.08|25576.9|25496.9|25579.08|25499.08|25576.9|25496.9|10
1734340750000|2024-12-16 09:19:10|25576.39|25496.39|25577.11|25497.11|25577.17|25497.17|25576.29|25496.29|9
1734340760000|2024-12-16 09:19:20|25577.02|25497.02|25574.51|25494.51|25577.34|25497.34|25574.51|25494.51|9
1734340770000|2024-12-16 09:19:30|25573.4|25493.4|25569.41|25489.41|25573.4|25493.4|25569.07|25489.07|10
1734340780000|2024-12-16 09:19:40|25569.42|25489.42|25566.22|25486.22|25569.42|25489.42|25566.22|25486.22|9
1734340790000|2024-12-16 09:19:50|25566.08|25486.08|25570.65|25490.65|25570.65|25490.65|25566.04|25486.04|10
1734340800000|2024-12-16 09:20:00|25571.82|25491.82|25567.6|25487.6|25572.27|25492.27|25567.6|25487.6|10
1734340810000|2024-12-16 09:20:10|25564.29|25484.29|25561.52|25481.52|25564.29|25484.29|25561.46|25481.46|10
1734340820000|2024-12-16 09:20:20|25560.96|25480.96|25558.61|25478.61|25560.96|25480.96|25558.61|25478.61|9
1734340830000|2024-12-16 09:20:30|25558.31|25478.31|25548.17|25468.17|25558.31|25478.31|25548.17|25468.17|10
1734340840000|2024-12-16 09:20:40|25548.45|25468.45|25550.2|25470.2|25550.2|25470.2|25548.02|25468.02|10
1734340850000|2024-12-16 09:20:50|25550.47|25470.47|25549.84|25469.84|25551.21|25471.21|25547.06|25467.06|10
1734340860000|2024-12-16 09:21:00|25549.82|25469.82|25555.09|25475.09|25555.09|25475.09|25549.82|25469.82|10
1734340870000|2024-12-16 09:21:10|25555.48|25475.48|25554.06|25474.06|25555.61|25475.61|25553.26|25473.26|10
1734340880000|2024-12-16 09:21:20|25553.95|25473.95|25560.79|25480.79|25560.79|25480.79|25553.95|25473.95|10
1734340890000|2024-12-16 09:21:30|25561.56|25481.56|25566.69|25486.69|25566.69|25486.69|25561.56|25481.56|10
1734340900000|2024-12-16 09:21:40|25566.75|25486.75|25568.74|25488.74|25568.74|25488.74|25566.35|25486.35|10
1734340910000|2024-12-16 09:21:50|25569.06|25489.06|25568.44|25488.44|25569.15|25489.15|25568.44|25488.44|10
1734340920000|2024-12-16 09:22:00|25570.42|25490.42|25574.47|25494.47|25575.21|25495.21|25570.42|25490.42|10
1734340930000|2024-12-16 09:22:10|25573.87|25493.87|25575.67|25495.67|25575.67|25495.67|25572.66|25492.66|10
1734340940000|2024-12-16 09:22:20|25576.28|25496.28|25582.61|25502.61|25582.61|25502.61|25576.28|25496.28|9
1734340950000|2024-12-16 09:22:30|25581.8|25501.8|25585.85|25505.85|25585.85|25505.85|25580.89|25500.89|10
1734340960000|2024-12-16 09:22:40|25586.27|25506.27|25590.19|25510.19|25590.51|25510.51|25586.27|25506.27|10
1734340970000|2024-12-16 09:22:50|25590.39|25510.39|25590.16|25510.16|25590.39|25510.39|25589.46|25509.46|9
1734340980000|2024-12-16 09:23:00|25590.19|25510.19|25595.44|25515.44|25596.03|25516.03|25590.19|25510.19|10
1734340990000|2024-12-16 09:23:10|25595.43|25515.43|25595.4|25515.4|25597.3|25517.3|25595.39|25515.39|10
1734341000000|2024-12-16 09:23:20|25594.48|25514.48|25594.04|25514.04|25594.57|25514.57|25593.73|25513.73|10
1734341010000|2024-12-16 09:23:30|25594.19|25514.19|25600.65|25520.65|25600.65|25520.65|25594.19|25514.19|10
1734341020000|2024-12-16 09:23:40|25600.86|25520.86|25602.43|25522.43|25602.67|25522.67|25600.86|25520.86|10
1734341030000|2024-12-16 09:23:50|25610.4|25530.4|25608.85|25528.85|25610.67|25530.67|25608.85|25528.85|10
1734341040000|2024-12-16 09:24:00|25608.71|25528.71|25609.93|25529.93|25609.93|25529.93|25608.07|25528.07|10
1734341050000|2024-12-16 09:24:10|25610.38|25530.38|25610.53|25530.53|25611.43|25531.43|25610.23|25530.23|10
1734341060000|2024-12-16 09:24:20|25610.47|25530.47|25611.76|25531.76|25611.94|25531.94|25610.46|25530.46|9
1734341070000|2024-12-16 09:24:30|25613.35|25533.35|25617.09|25537.09|25617.09|25537.09|25613.35|25533.35|9
1734341080000|2024-12-16 09:24:40|25617.29|25537.29|25618.92|25538.92|25618.92|25538.92|25617.29|25537.29|10
1734341090000|2024-12-16 09:24:50|25618.86|25538.86|25617.49|25537.49|25618.86|25538.86|25616.36|25536.36|10
1734341100000|2024-12-16 09:25:00|25617.51|25537.51|25618.46|25538.46|25619.43|25539.43|25617.51|25537.51|10
1734341110000|2024-12-16 09:25:10|25618.72|25538.72|25619.88|25539.88|25619.92|25539.92|25618.72|25538.72|10
1734341120000|2024-12-16 09:25:20|25619.92|25539.92|25618.62|25538.62|25619.92|25539.92|25618.42|25538.42|9
1734341130000|2024-12-16 09:25:30|25618.17|25538.17|25615.29|25535.29|25618.17|25538.17|25614.89|25534.89|10
1734341140000|2024-12-16 09:25:40|25614.79|25534.79|25616.08|25536.08|25616.08|25536.08|25613.84|25533.84|10
1734341150000|2024-12-16 09:25:50|25615.72|25535.72|25616.06|25536.06|25616.49|25536.49|25615.64|25535.64|10
1734341160000|2024-12-16 09:26:00|25616.48|25536.48|25616.64|25536.64|25617.73|25537.73|25616.48|25536.48|10
1734341170000|2024-12-16 09:26:10|25616.22|25536.22|25614.9|25534.9|25616.22|25536.22|25614.9|25534.9|9
1734341180000|2024-12-16 09:26:20|25613.71|25533.71|25605.61|25525.61|25613.71|25533.71|25604.2|25524.2|10
1734341190000|2024-12-16 09:26:30|25606.55|25526.55|25605.13|25525.13|25608.54|25528.54|25605.13|25525.13|10
1734341200000|2024-12-16 09:26:40|25604.9|25524.9|25606.28|25526.28|25606.28|25526.28|25603.28|25523.28|9
1734341210000|2024-12-16 09:26:50|25607.21|25527.21|25608.89|25528.89|25609.39|25529.39|25607|25527|10
1734341220000|2024-12-16 09:27:00|25609.08|25529.08|25612.59|25532.59|25612.59|25532.59|25608.66|25528.66|9
1734341230000|2024-12-16 09:27:10|25612.57|25532.57|25607.36|25527.36|25613.13|25533.13|25607.36|25527.36|10
1734341240000|2024-12-16 09:27:20|25607.23|25527.23|25604.58|25524.58|25607.31|25527.31|25604.58|25524.58|10
1734341250000|2024-12-16 09:27:30|25604.42|25524.42|25602.58|25522.58|25605.45|25525.45|25602.55|25522.55|10
1734341260000|2024-12-16 09:27:40|25602.28|25522.28|25602.69|25522.69|25602.91|25522.91|25602.26|25522.26|10
1734341270000|2024-12-16 09:27:50|25602.67|25522.67|25598.98|25518.98|25602.98|25522.98|25598.98|25518.98|10
1734341280000|2024-12-16 09:28:00|25598.9|25518.9|25596|25516|25598.9|25518.9|25596|25516|10
1734341290000|2024-12-16 09:28:10|25595.31|25515.31|25595.44|25515.44|25596.16|25516.16|25594.12|25514.12|10
1734341300000|2024-12-16 09:28:20|25595.3|25515.3|25595.45|25515.45|25596.98|25516.98|25595.3|25515.3|10
1734341310000|2024-12-16 09:28:30|25595.47|25515.47|25595.51|25515.51|25595.73|25515.73|25594.84|25514.84|10
1734341320000|2024-12-16 09:28:40|25596.68|25516.68|25595.82|25515.82|25596.68|25516.68|25595.82|25515.82|10
1734341330000|2024-12-16 09:28:50|25595.71|25515.71|25599.23|25519.23|25599.23|25519.23|25595.59|25515.59|10
1734341340000|2024-12-16 09:29:00|25599.58|25519.58|25598.96|25518.96|25600.06|25520.06|25598.96|25518.96|10
1734341350000|2024-12-16 09:29:10|25598.27|25518.27|25592.95|25512.95|25598.27|25518.27|25592.95|25512.95|10
1734341360000|2024-12-16 09:29:20|25591.59|25511.59|25587.87|25507.87|25591.59|25511.59|25587.33|25507.33|10
1734341370000|2024-12-16 09:29:30|25587.24|25507.24|25584.77|25504.77|25587.24|25507.24|25584.67|25504.67|10
1734341380000|2024-12-16 09:29:40|25584.78|25504.78|25586.25|25506.25|25586.25|25506.25|25584.78|25504.78|10
1734341390000|2024-12-16 09:29:50|25585.99|25505.99|25584.7|25504.7|25585.99|25505.99|25584.7|25504.7|10
1734341400000|2024-12-16 09:30:00|25584.56|25504.56|25584.42|25504.42|25584.63|25504.63|25584.01|25504.01|9
1734341410000|2024-12-16 09:30:10|25583.35|25503.35|25583.05|25503.05|25583.49|25503.49|25582.96|25502.96|10
1734341420000|2024-12-16 09:30:20|25582.83|25502.83|25582.28|25502.28|25583.23|25503.23|25582.28|25502.28|10
1734341430000|2024-12-16 09:30:30|25583.46|25503.46|25592.57|25512.57|25592.57|25512.57|25583.46|25503.46|9
1734341440000|2024-12-16 09:30:40|25592.81|25512.81|25594.81|25514.81|25594.81|25514.81|25591.48|25511.48|10
1734341450000|2024-12-16 09:30:50|25596.31|25516.31|25601.49|25521.49|25601.49|25521.49|25596.31|25516.31|10
1734341460000|2024-12-16 09:31:00|25601.57|25521.57|25600.3|25520.3|25601.95|25521.95|25600.3|25520.3|10
1734341470000|2024-12-16 09:31:10|25600.71|25520.71|25603.45|25523.45|25603.45|25523.45|25600.71|25520.71|10
1734341480000|2024-12-16 09:31:20|25603.93|25523.93|25613.97|25533.97|25613.97|25533.97|25603.83|25523.83|10
1734341490000|2024-12-16 09:31:30|25615.06|25535.06|25613.68|25533.68|25615.31|25535.31|25613.68|25533.68|10
1734341500000|2024-12-16 09:31:40|25614.47|25534.47|25615.64|25535.64|25616.78|25536.78|25614.13|25534.13|10
1734341510000|2024-12-16 09:31:50|25615.62|25535.62|25618.89|25538.89|25618.89|25538.89|25615.36|25535.36|10
1734341520000|2024-12-16 09:32:00|25619.03|25539.03|25620.44|25540.44|25621.01|25541.01|25619.03|25539.03|10
1734341530000|2024-12-16 09:32:10|25620.99|25540.99|25619.42|25539.42|25620.99|25540.99|25618.53|25538.53|10
1734341540000|2024-12-16 09:32:20|25620.76|25540.76|25620.9|25540.9|25623.44|25543.44|25619.82|25539.82|10
1734341550000|2024-12-16 09:32:30|25623.62|25543.62|25623.54|25543.54|25624.24|25544.24|25623.24|25543.24|10
1734341560000|2024-12-16 09:32:40|25624.39|25544.39|25631.4|25551.4|25631.4|25551.4|25624.39|25544.39|9
1734341570000|2024-12-16 09:32:50|25632.18|25552.18|25637.5|25557.5|25637.5|25557.5|25632.18|25552.18|10
1734341580000|2024-12-16 09:33:00|25637.52|25557.52|25640.42|25560.42|25640.42|25560.42|25636.16|25556.16|10
1734341590000|2024-12-16 09:33:10|25642.16|25562.16|25650.16|25570.16|25650.16|25570.16|25642.16|25562.16|10
1734341600000|2024-12-16 09:33:20|25650.58|25570.58|25649.96|25569.96|25653.05|25573.05|25649.96|25569.96|10
1734341610000|2024-12-16 09:33:30|25650.16|25570.16|25651.33|25571.33|25651.89|25571.89|25650.16|25570.16|10
1734341620000|2024-12-16 09:33:40|25651.49|25571.49|25651.04|25571.04|25651.73|25571.73|25651.04|25571.04|10
1734341630000|2024-12-16 09:33:50|25651.14|25571.14|25653.98|25573.98|25654.15|25574.15|25651.14|25571.14|10
1734341640000|2024-12-16 09:34:00|25653.87|25573.87|25653.82|25573.82|25653.87|25573.87|25652.15|25572.15|10
1734341650000|2024-12-16 09:34:10|25654.77|25574.77|25656.27|25576.27|25656.27|25576.27|25649.6|25569.6|10
1734341660000|2024-12-16 09:34:20|25650.35|25570.35|25652.19|25572.19|25652.53|25572.53|25650.35|25570.35|10
1734341670000|2024-12-16 09:34:30|25652.34|25572.34|25649.83|25569.83|25652.39|25572.39|25649.83|25569.83|10
1734341680000|2024-12-16 09:34:40|25649.8|25569.8|25651.94|25571.94|25651.94|25571.94|25649.64|25569.64|10
1734341690000|2024-12-16 09:34:50|25652.04|25572.04|25650.82|25570.82|25652.04|25572.04|25650.82|25570.82|9
1734341700000|2024-12-16 09:35:00|25651.06|25571.06|25647.16|25567.16|25651.19|25571.19|25647.16|25567.16|10
1734341710000|2024-12-16 09:35:10|25646.58|25566.58|25642|25562|25646.58|25566.58|25642|25562|10
1734341720000|2024-12-16 09:35:20|25641.5|25561.5|25640.63|25560.63|25641.77|25561.77|25640.09|25560.09|10
1734341730000|2024-12-16 09:35:30|25640.66|25560.66|25638.34|25558.34|25640.66|25560.66|25638.34|25558.34|10
1734341740000|2024-12-16 09:35:40|25637.96|25557.96|25636.47|25556.47|25637.96|25557.96|25636.47|25556.47|10
1734341750000|2024-12-16 09:35:50|25635.95|25555.95|25635.83|25555.83|25636.58|25556.58|25635.38|25555.38|9
1734341760000|2024-12-16 09:36:00|25635.94|25555.94|25632.96|25552.96|25635.94|25555.94|25632.96|25552.96|9
1734341770000|2024-12-16 09:36:10|25632.66|25552.66|25630.58|25550.58|25632.7|25552.7|25630.58|25550.58|10
1734341780000|2024-12-16 09:36:20|25630.22|25550.22|25632.96|25552.96|25632.96|25552.96|25629.6|25549.6|9
1734341790000|2024-12-16 09:36:30|25634.18|25554.18|25646.35|25566.35|25647.14|25567.14|25634.18|25554.18|10
1734341800000|2024-12-16 09:36:40|25646.24|25566.24|25637.39|25557.39|25646.24|25566.24|25637.39|25557.39|10
1734341810000|2024-12-16 09:36:50|25636.63|25556.63|25635.57|25555.57|25636.63|25556.63|25634.86|25554.86|10
1734341820000|2024-12-16 09:37:00|25635.97|25555.97|25634.17|25554.17|25635.97|25555.97|25632.92|25552.92|10
1734341830000|2024-12-16 09:37:10|25634.53|25554.53|25637.71|25557.71|25637.71|25557.71|25634.25|25554.25|10
1734341840000|2024-12-16 09:37:20|25639.22|25559.22|25638.57|25558.57|25639.71|25559.71|25637.75|25557.75|10
1734341850000|2024-12-16 09:37:30|25634.45|25554.45|25637.82|25557.82|25654.86|25574.86|25634.28|25554.28|10
1734341860000|2024-12-16 09:37:40|25638.02|25558.02|25637.3|25557.3|25638.21|25558.21|25637.3|25557.3|10
1734341870000|2024-12-16 09:37:50|25637.27|25557.27|25638.45|25558.45|25638.45|25558.45|25636.92|25556.92|10
1734341880000|2024-12-16 09:38:00|25638.37|25558.37|25636.5|25556.5|25638.38|25558.38|25635.64|25555.64|10
1734341890000|2024-12-16 09:38:10|25636.4|25556.4|25636.2|25556.2|25637.28|25557.28|25634.62|25554.62|10
1734341900000|2024-12-16 09:38:20|25636.5|25556.5|25632.11|25552.11|25636.5|25556.5|25632.11|25552.11|10
1734341910000|2024-12-16 09:38:30|25631.84|25551.84|25632.07|25552.07|25632.85|25552.85|25631.59|25551.59|10
1734341920000|2024-12-16 09:38:40|25632.31|25552.31|25628.48|25548.48|25632.31|25552.31|25628.48|25548.48|10
1734341930000|2024-12-16 09:38:50|25627.73|25547.73|25625.69|25545.69|25627.73|25547.73|25625.21|25545.21|10
1734341940000|2024-12-16 09:39:00|25638.96|25558.96|25618.07|25538.07|25638.96|25558.96|25618.07|25538.07|10
1734341950000|2024-12-16 09:39:10|25617.77|25537.77|25620.9|25540.9|25620.9|25540.9|25617.77|25537.77|10
1734341960000|2024-12-16 09:39:20|25620.15|25540.15|25623.68|25543.68|25623.68|25543.68|25620.15|25540.15|9
1734341970000|2024-12-16 09:39:30|25623.96|25543.96|25628.46|25548.46|25628.46|25548.46|25623.49|25543.49|10
1734341980000|2024-12-16 09:39:40|25633.29|25553.29|25633.78|25553.78|25634.13|25554.13|25632.48|25552.48|10
1734341990000|2024-12-16 09:39:50|25633.79|25553.79|25634.44|25554.44|25634.44|25554.44|25633.5|25553.5|10
1734342000000|2024-12-16 09:40:00|25634.73|25554.73|25632.84|25552.84|25635.6|25555.6|25632.84|25552.84|10
1734342010000|2024-12-16 09:40:10|25632.15|25552.15|25630.59|25550.59|25633.14|25553.14|25628.78|25548.78|10
1734342020000|2024-12-16 09:40:20|25628.63|25548.63|25632.4|25552.4|25632.83|25552.83|25628.63|25548.63|10
1734342030000|2024-12-16 09:40:30|25632.32|25552.32|25629.43|25549.43|25632.32|25552.32|25629.43|25549.43|10
1734342040000|2024-12-16 09:40:40|25628.43|25548.43|25628.57|25548.57|25629.03|25549.03|25628.28|25548.28|10
1734342050000|2024-12-16 09:40:50|25629.04|25549.04|25629.45|25549.45|25629.45|25549.45|25629.04|25549.04|9
1734342060000|2024-12-16 09:41:00|25629.54|25549.54|25628.27|25548.27|25629.63|25549.63|25628.27|25548.27|10
1734342070000|2024-12-16 09:41:10|25628.15|25548.15|25637.66|25557.66|25637.66|25557.66|25628.15|25548.15|10
1734342080000|2024-12-16 09:41:20|25637.96|25557.96|25639.81|25559.81|25639.81|25559.81|25637.76|25557.76|10
1734342090000|2024-12-16 09:41:30|25639.51|25559.51|25638.88|25558.88|25639.71|25559.71|25638.88|25558.88|10
1734342100000|2024-12-16 09:41:40|25638.9|25558.9|25639.57|25559.57|25640|25560|25638.9|25558.9|10
1734342110000|2024-12-16 09:41:50|25639.41|25559.41|25637.48|25557.48|25639.41|25559.41|25637.48|25557.48|10
1734342120000|2024-12-16 09:42:00|25636.99|25556.99|25633.44|25553.44|25636.99|25556.99|25632.94|25552.94|10
1734342130000|2024-12-16 09:42:10|25633.84|25553.84|25631.89|25551.89|25633.84|25553.84|25631.89|25551.89|10
1734342140000|2024-12-16 09:42:20|25631.76|25551.76|25629.96|25549.96|25631.76|25551.76|25629.96|25549.96|9
1734342150000|2024-12-16 09:42:30|25629.93|25549.93|25627.92|25547.92|25629.97|25549.97|25627.36|25547.36|10
1734342160000|2024-12-16 09:42:40|25627.9|25547.9|25626.72|25546.72|25627.93|25547.93|25626.72|25546.72|10
1734342170000|2024-12-16 09:42:50|25626.76|25546.76|25628.56|25548.56|25628.56|25548.56|25626.54|25546.54|10
1734342180000|2024-12-16 09:43:00|25628.71|25548.71|25628.65|25548.65|25630.24|25550.24|25628.04|25548.04|10
1734342190000|2024-12-16 09:43:10|25628.82|25548.82|25629.82|25549.82|25629.82|25549.82|25628.43|25548.43|8
1734342200000|2024-12-16 09:43:20|25629.74|25549.74|25632.47|25552.47|25632.49|25552.49|25629.74|25549.74|10
1734342210000|2024-12-16 09:43:30|25632.35|25552.35|25638.18|25558.18|25638.18|25558.18|25631.19|25551.19|10
1734342220000|2024-12-16 09:43:40|25638.3|25558.3|25638.99|25558.99|25639.43|25559.43|25637.15|25557.15|10
1734342230000|2024-12-16 09:43:50|25638.38|25558.38|25636.02|25556.02|25638.4|25558.4|25636.02|25556.02|9
1734342240000|2024-12-16 09:44:00|25635.99|25555.99|25636.54|25556.54|25636.54|25556.54|25635.95|25555.95|10
1734342250000|2024-12-16 09:44:10|25636.56|25556.56|25638.43|25558.43|25644.92|25564.92|25635.88|25555.88|10
1734342260000|2024-12-16 09:44:20|25637.85|25557.85|25646.02|25566.02|25646.63|25566.63|25637.85|25557.85|8
1734342270000|2024-12-16 09:44:30|25646.09|25566.09|25645.75|25565.75|25646.43|25566.43|25645.75|25565.75|9
1734342280000|2024-12-16 09:44:40|25645.66|25565.66|25644.31|25564.31|25645.66|25565.66|25644.31|25564.31|10
1734342290000|2024-12-16 09:44:50|25644.33|25564.33|25644.75|25564.75|25644.9|25564.9|25644.33|25564.33|9
1734342300000|2024-12-16 09:45:00|25644.93|25564.93|25634.88|25554.88|25644.93|25564.93|25634.44|25554.44|10
1734342310000|2024-12-16 09:45:10|25635.12|25555.12|25634.34|25554.34|25635.55|25555.55|25634.34|25554.34|10
1734342320000|2024-12-16 09:45:20|25633.58|25553.58|25635.19|25555.19|25635.82|25555.82|25633.31|25553.31|10
1734342330000|2024-12-16 09:45:30|25634.84|25554.84|25632.26|25552.26|25634.85|25554.85|25632.26|25552.26|10
1734342340000|2024-12-16 09:45:40|25631.08|25551.08|25624.16|25544.16|25631.08|25551.08|25623.81|25543.81|10
1734342350000|2024-12-16 09:45:50|25623.69|25543.69|25619.35|25539.35|25623.69|25543.69|25619.35|25539.35|10
1734342360000|2024-12-16 09:46:00|25619.85|25539.85|25620.75|25540.75|25620.97|25540.97|25619.52|25539.52|9
1734342370000|2024-12-16 09:46:10|25620.81|25540.81|25609.73|25529.73|25620.81|25540.81|25609.73|25529.73|10
1734342380000|2024-12-16 09:46:20|25609.28|25529.28|25606.53|25526.53|25609.33|25529.33|25606.53|25526.53|10
1734342390000|2024-12-16 09:46:30|25604.99|25524.99|25607.63|25527.63|25607.63|25527.63|25601.17|25521.17|10
1734342400000|2024-12-16 09:46:40|25607.77|25527.77|25611.08|25531.08|25611.14|25531.14|25607.77|25527.77|10
1734342410000|2024-12-16 09:46:50|25611.02|25531.02|25608.49|25528.49|25611.02|25531.02|25608.49|25528.49|10
1734342420000|2024-12-16 09:47:00|25608.26|25528.26|25603.83|25523.83|25608.26|25528.26|25603.83|25523.83|10
1734342430000|2024-12-16 09:47:10|25603.52|25523.52|25603.19|25523.19|25603.66|25523.66|25602.46|25522.46|10
1734342440000|2024-12-16 09:47:20|25603.09|25523.09|25609.17|25529.17|25609.91|25529.91|25603.09|25523.09|10
1734342450000|2024-12-16 09:47:30|25609.61|25529.61|25606.34|25526.34|25609.62|25529.62|25606.34|25526.34|10
1734342460000|2024-12-16 09:47:40|25606.01|25526.01|25610.97|25530.97|25610.97|25530.97|25605.44|25525.44|10
1734342470000|2024-12-16 09:47:50|25610.91|25530.91|25609.27|25529.27|25611.69|25531.69|25609.27|25529.27|10
1734342480000|2024-12-16 09:48:00|25609.18|25529.18|25608.31|25528.31|25609.23|25529.23|25606.92|25526.92|10
1734342490000|2024-12-16 09:48:10|25608.77|25528.77|25610.89|25530.89|25611.74|25531.74|25608.77|25528.77|9
1734342500000|2024-12-16 09:48:20|25610.38|25530.38|25612.19|25532.19|25612.19|25532.19|25610.17|25530.17|10
1734342510000|2024-12-16 09:48:30|25612.45|25532.45|25618.74|25538.74|25618.9|25538.9|25612.45|25532.45|9
1734342520000|2024-12-16 09:48:40|25618.61|25538.61|25610.48|25530.48|25619.15|25539.15|25610.48|25530.48|10
1734342530000|2024-12-16 09:48:50|25610.45|25530.45|25606.42|25526.42|25610.45|25530.45|25606.42|25526.42|10
1734342540000|2024-12-16 09:49:00|25606.44|25526.44|25605.21|25525.21|25607.1|25527.1|25605.21|25525.21|10
1734342550000|2024-12-16 09:49:10|25604.99|25524.99|25607.71|25527.71|25607.71|25527.71|25604.82|25524.82|10
1734342560000|2024-12-16 09:49:20|25607.66|25527.66|25611.02|25531.02|25611.02|25531.02|25607.66|25527.66|10
1734342570000|2024-12-16 09:49:30|25612.16|25532.16|25614.28|25534.28|25614.28|25534.28|25612.16|25532.16|10
1734342580000|2024-12-16 09:49:40|25614.55|25534.55|25617.09|25537.09|25617.09|25537.09|25614.55|25534.55|10
1734342590000|2024-12-16 09:49:50|25617.76|25537.76|25619.85|25539.85|25619.85|25539.85|25617.76|25537.76|10
1734342600000|2024-12-16 09:50:00|25619.6|25539.6|25617.6|25537.6|25619.6|25539.6|25617.6|25537.6|10
1734342610000|2024-12-16 09:50:10|25616.86|25536.86|25615.42|25535.42|25616.86|25536.86|25615.38|25535.38|9
1734342620000|2024-12-16 09:50:20|25615.47|25535.47|25610.87|25530.87|25615.66|25535.66|25610.87|25530.87|10
1734342630000|2024-12-16 09:50:30|25610.47|25530.47|25609.45|25529.45|25610.47|25530.47|25609.45|25529.45|10
1734342640000|2024-12-16 09:50:40|25608.61|25528.61|25610.41|25530.41|25610.41|25530.41|25607.82|25527.82|10
1734342650000|2024-12-16 09:50:50|25610.49|25530.49|25608.36|25528.36|25610.89|25530.89|25608.36|25528.36|10
1734342660000|2024-12-16 09:51:00|25607.94|25527.94|25608.71|25528.71|25608.71|25528.71|25607.52|25527.52|9
1734342670000|2024-12-16 09:51:10|25608.99|25528.99|25607.37|25527.37|25609.28|25529.28|25607.37|25527.37|10
1734342680000|2024-12-16 09:51:20|25607.2|25527.2|25608.8|25528.8|25608.8|25528.8|25607.14|25527.14|10
1734342690000|2024-12-16 09:51:30|25608.9|25528.9|25615.7|25535.7|25615.7|25535.7|25608.9|25528.9|8
1734342700000|2024-12-16 09:51:40|25615.71|25535.71|25606.21|25526.21|25615.71|25535.71|25606.21|25526.21|10
1734342710000|2024-12-16 09:51:50|25606.42|25526.42|25608.73|25528.73|25608.77|25528.77|25605.99|25525.99|9
1734342720000|2024-12-16 09:52:00|25608.36|25528.36|25601.22|25521.22|25608.36|25528.36|25601.22|25521.22|10
1734342730000|2024-12-16 09:52:10|25600.77|25520.77|25597.06|25517.06|25600.77|25520.77|25597.06|25517.06|10
1734342740000|2024-12-16 09:52:20|25596.99|25516.99|25597.45|25517.45|25597.5|25517.5|25596.09|25516.09|9
1734342750000|2024-12-16 09:52:30|25597.31|25517.31|25590.82|25510.82|25597.31|25517.31|25590.82|25510.82|10
1734342760000|2024-12-16 09:52:40|25589.51|25509.51|25585.27|25505.27|25589.51|25509.51|25584.9|25504.9|10
1734342770000|2024-12-16 09:52:50|25584.93|25504.93|25579.5|25499.5|25584.93|25504.93|25579.34|25499.34|10
1734342780000|2024-12-16 09:53:00|25579.39|25499.39|25573.73|25493.73|25580.11|25500.11|25573.73|25493.73|10
1734342790000|2024-12-16 09:53:10|25573.52|25493.52|25569.93|25489.93|25573.52|25493.52|25569.02|25489.02|10
1734342800000|2024-12-16 09:53:20|25570.11|25490.11|25572.24|25492.24|25573.09|25493.09|25570.11|25490.11|10
1734342810000|2024-12-16 09:53:30|25572.66|25492.66|25569.63|25489.63|25572.66|25492.66|25569.63|25489.63|10
1734342820000|2024-12-16 09:53:40|25569.91|25489.91|25577.67|25497.67|25577.67|25497.67|25569.91|25489.91|10
1734342830000|2024-12-16 09:53:50|25577.81|25497.81|25580.31|25500.31|25580.31|25500.31|25577.42|25497.42|10
1734342840000|2024-12-16 09:54:00|25581.15|25501.15|25575.34|25495.34|25581.15|25501.15|25575.34|25495.34|10
1734342850000|2024-12-16 09:54:10|25575.05|25495.05|25575.13|25495.13|25575.22|25495.22|25574.57|25494.57|9
1734342860000|2024-12-16 09:54:20|25575.23|25495.23|25576.78|25496.78|25576.78|25496.78|25575.19|25495.19|10
1734342870000|2024-12-16 09:54:30|25576.83|25496.83|25575.5|25495.5|25577.26|25497.26|25575.5|25495.5|10
1734342880000|2024-12-16 09:54:40|25575.2|25495.2|25574.61|25494.61|25575.2|25495.2|25572.84|25492.84|10
1734342890000|2024-12-16 09:54:50|25574.81|25494.81|25574.62|25494.62|25574.98|25494.98|25574.62|25494.62|7
1734342900000|2024-12-16 09:55:00|25574.94|25494.94|25575.21|25495.21|25576.08|25496.08|25574.94|25494.94|10
1734342910000|2024-12-16 09:55:10|25575.19|25495.19|25574.55|25494.55|25575.19|25495.19|25574.01|25494.01|10
1734342920000|2024-12-16 09:55:20|25572.72|25492.72|25572.61|25492.61|25572.77|25492.77|25572.05|25492.05|10
1734342930000|2024-12-16 09:55:30|25572.68|25492.68|25571.78|25491.78|25572.68|25492.68|25571.45|25491.45|9
1734342940000|2024-12-16 09:55:40|25572.06|25492.06|25570.91|25490.91|25572.06|25492.06|25570.76|25490.76|10
1734342950000|2024-12-16 09:55:50|25570.55|25490.55|25574.47|25494.47|25574.76|25494.76|25570.55|25490.55|10
1734342960000|2024-12-16 09:56:00|25574.87|25494.87|25573.83|25493.83|25575.9|25495.9|25573.66|25493.66|10
1734342970000|2024-12-16 09:56:10|25574.11|25494.11|25574.96|25494.96|25575.15|25495.15|25574.11|25494.11|10
1734342980000|2024-12-16 09:56:20|25574.94|25494.94|25575.8|25495.8|25575.8|25495.8|25574.23|25494.23|10
1734342990000|2024-12-16 09:56:30|25575.42|25495.42|25573.71|25493.71|25575.42|25495.42|25573.71|25493.71|9
1734343000000|2024-12-16 09:56:40|25577.85|25497.85|25569.65|25489.65|25577.85|25497.85|25569.58|25489.58|9
1734343010000|2024-12-16 09:56:50|25569.93|25489.93|25570.3|25490.3|25570.52|25490.52|25569.93|25489.93|10
1734343020000|2024-12-16 09:57:00|25570.34|25490.34|25567.19|25487.19|25570.34|25490.34|25566.55|25486.55|10
1734343030000|2024-12-16 09:57:10|25567.13|25487.13|25563.51|25483.51|25567.14|25487.14|25563.48|25483.48|10
1734343040000|2024-12-16 09:57:20|25563.14|25483.14|25560.2|25480.2|25563.14|25483.14|25560.18|25480.18|10
1734343050000|2024-12-16 09:57:30|25559.92|25479.92|25559.7|25479.7|25563.34|25483.34|25559.7|25479.7|10
1734343060000|2024-12-16 09:57:40|25559.47|25479.47|25560.53|25480.53|25560.79|25480.79|25559.47|25479.47|10
1734343070000|2024-12-16 09:57:50|25560.36|25480.36|25560.41|25480.41|25560.41|25480.41|25559.65|25479.65|10
1734343080000|2024-12-16 09:58:00|25560.7|25480.7|25562.52|25482.52|25562.52|25482.52|25560.38|25480.38|10
1734343090000|2024-12-16 09:58:10|25562.59|25482.59|25562.74|25482.74|25563.6|25483.6|25562.59|25482.59|10
1734343100000|2024-12-16 09:58:20|25562.1|25482.1|25565.51|25485.51|25565.9|25485.9|25561.28|25481.28|10
1734343110000|2024-12-16 09:58:30|25565.65|25485.65|25561.49|25481.49|25565.65|25485.65|25561.38|25481.38|10
1734343120000|2024-12-16 09:58:40|25561.4|25481.4|25557.05|25477.05|25561.4|25481.4|25557.05|25477.05|10
1734343130000|2024-12-16 09:58:50|25556.98|25476.98|25546.58|25466.58|25556.98|25476.98|25546.56|25466.56|10
1734343140000|2024-12-16 09:59:00|25545.95|25465.95|25547.9|25467.9|25547.96|25467.96|25545.95|25465.95|10
1734343150000|2024-12-16 09:59:10|25547.87|25467.87|25545.98|25465.98|25547.89|25467.89|25545.98|25465.98|9
1734343160000|2024-12-16 09:59:20|25545.85|25465.85|25545.22|25465.22|25545.85|25465.85|25545.21|25465.21|10
1734343170000|2024-12-16 09:59:30|25545.21|25465.21|25544.55|25464.55|25545.24|25465.24|25544.25|25464.25|9
1734343180000|2024-12-16 09:59:40|25544.28|25464.28|25543.39|25463.39|25545.1|25465.1|25543.39|25463.39|10
1734343190000|2024-12-16 09:59:50|25543.36|25463.36|25543.93|25463.93|25544.13|25464.13|25543.26|25463.26|9
1734343200000|2024-12-16 10:00:00|25543.8|25463.8|25544.64|25464.64|25545.23|25465.23|25543.68|25463.68|10
1734343210000|2024-12-16 10:00:10|25544.69|25464.69|25548.85|25468.85|25548.85|25468.85|25544.55|25464.55|10
1734343220000|2024-12-16 10:00:20|25549.23|25469.23|25552.21|25472.21|25552.21|25472.21|25549.23|25469.23|9
1734343230000|2024-12-16 10:00:30|25552.34|25472.34|25553.01|25473.01|25554.15|25474.15|25552.34|25472.34|10
1734343240000|2024-12-16 10:00:40|25552.47|25472.47|25545.43|25465.43|25552.47|25472.47|25545.43|25465.43|10
1734343250000|2024-12-16 10:00:50|25543.81|25463.81|25542.02|25462.02|25543.95|25463.95|25541.96|25461.96|10
1734343260000|2024-12-16 10:01:00|25542.23|25462.23|25543.51|25463.51|25544.21|25464.21|25542.23|25462.23|10
1734343270000|2024-12-16 10:01:10|25544.12|25464.12|25541.94|25461.94|25544.17|25464.17|25541.94|25461.94|10
1734343280000|2024-12-16 10:01:20|25541.63|25461.63|25541.48|25461.48|25541.74|25461.74|25541.21|25461.21|9
1734343290000|2024-12-16 10:01:30|25541.45|25461.45|25537.17|25457.17|25541.45|25461.45|25537.17|25457.17|10
1734343300000|2024-12-16 10:01:40|25537.06|25457.06|25528.87|25448.87|25537.06|25457.06|25528.87|25448.87|10
1734343310000|2024-12-16 10:01:50|25527.97|25447.97|25525.32|25445.32|25527.97|25447.97|25525.32|25445.32|10
1734343320000|2024-12-16 10:02:00|25525.5|25445.5|25529.06|25449.06|25529.06|25449.06|25525.5|25445.5|10
1734343330000|2024-12-16 10:02:10|25528.75|25448.75|25526.35|25446.35|25528.75|25448.75|25526.35|25446.35|10
1734343340000|2024-12-16 10:02:20|25526.85|25446.85|25528.66|25448.66|25528.66|25448.66|25526.85|25446.85|10
1734343350000|2024-12-16 10:02:30|25529.35|25449.35|25535.49|25455.49|25535.49|25455.49|25529.35|25449.35|10
1734343360000|2024-12-16 10:02:40|25537.15|25457.15|25537.74|25457.74|25539.53|25459.53|25537.15|25457.15|10
1734343370000|2024-12-16 10:02:50|25537.61|25457.61|25540.48|25460.48|25540.48|25460.48|25537.61|25457.61|10
1734343380000|2024-12-16 10:03:00|25541.69|25461.69|25540.43|25460.43|25542.66|25462.66|25540.34|25460.34|10
1734343390000|2024-12-16 10:03:10|25540.63|25460.63|25542.71|25462.71|25542.71|25462.71|25540.63|25460.63|10
1734343400000|2024-12-16 10:03:20|25543.62|25463.62|25547.75|25467.75|25549.06|25469.06|25543.62|25463.62|10
1734343410000|2024-12-16 10:03:30|25547.76|25467.76|25546.59|25466.59|25547.76|25467.76|25546.32|25466.32|9
1734343420000|2024-12-16 10:03:40|25546.74|25466.74|25544.5|25464.5|25547.25|25467.25|25544.38|25464.38|10
1734343430000|2024-12-16 10:03:50|25544.15|25464.15|25538.02|25458.02|25544.15|25464.15|25538.02|25458.02|10
1734343440000|2024-12-16 10:04:00|25537.47|25457.47|25535.54|25455.54|25537.47|25457.47|25535.38|25455.38|10
1734343450000|2024-12-16 10:04:10|25535.64|25455.64|25537.06|25457.06|25537.46|25457.46|25535.11|25455.11|10
1734343460000|2024-12-16 10:04:20|25537.03|25457.03|25534.66|25454.66|25537.83|25457.83|25534.66|25454.66|9
1734343470000|2024-12-16 10:04:30|25534.26|25454.26|25528.35|25448.35|25534.26|25454.26|25528.35|25448.35|10
1734343480000|2024-12-16 10:04:40|25527.08|25447.08|25523.18|25443.18|25527.08|25447.08|25522.73|25442.73|10
1734343490000|2024-12-16 10:04:50|25523.82|25443.82|25522.92|25442.92|25523.82|25443.82|25522.78|25442.78|10
1734343500000|2024-12-16 10:05:00|25523.13|25443.13|25522.01|25442.01|25524.14|25444.14|25522.01|25442.01|10
1734343510000|2024-12-16 10:05:10|25521.95|25441.95|25518.37|25438.37|25521.95|25441.95|25518.37|25438.37|10
1734343520000|2024-12-16 10:05:20|25518.41|25438.41|25515.67|25435.67|25518.65|25438.65|25515.67|25435.67|10
1734343530000|2024-12-16 10:05:30|25514.08|25434.08|25504.08|25424.08|25514.08|25434.08|25504.08|25424.08|10
1734343540000|2024-12-16 10:05:40|25503.71|25423.71|25507.48|25427.48|25508.82|25428.82|25502.65|25422.65|10
1734343550000|2024-12-16 10:05:50|25506.54|25426.54|25503.53|25423.53|25506.79|25426.79|25503.01|25423.01|10
1734343560000|2024-12-16 10:06:00|25504.2|25424.2|25500.38|25420.38|25504.29|25424.29|25500.38|25420.38|10
1734343570000|2024-12-16 10:06:10|25500.5|25420.5|25500.41|25420.41|25501.58|25421.58|25500.41|25420.41|10
1734343580000|2024-12-16 10:06:20|25499.52|25419.52|25503.96|25423.96|25503.96|25423.96|25499.52|25419.52|10
1734343590000|2024-12-16 10:06:30|25504.95|25424.95|25511.58|25431.58|25511.58|25431.58|25504.69|25424.69|10
1734343600000|2024-12-16 10:06:40|25512.22|25432.22|25515.32|25435.32|25516.5|25436.5|25511.99|25431.99|10
1734343610000|2024-12-16 10:06:50|25515.6|25435.6|25522.28|25442.28|25522.28|25442.28|25515.6|25435.6|8
1734343620000|2024-12-16 10:07:00|25523.79|25443.79|25526.92|25446.92|25527.69|25447.69|25523.79|25443.79|10
1734343630000|2024-12-16 10:07:10|25525.72|25445.72|25521.11|25441.11|25525.72|25445.72|25521.11|25441.11|10
1734343640000|2024-12-16 10:07:20|25521.19|25441.19|25511.38|25431.38|25521.19|25441.19|25511.38|25431.38|10
1734343650000|2024-12-16 10:07:30|25511.43|25431.43|25512.62|25432.62|25512.88|25432.88|25510.99|25430.99|10
1734343660000|2024-12-16 10:07:40|25512.37|25432.37|25510.89|25430.89|25512.37|25432.37|25510.36|25430.36|10
1734343670000|2024-12-16 10:07:50|25511.02|25431.02|25510.76|25430.76|25511.06|25431.06|25509.64|25429.64|10
1734343680000|2024-12-16 10:08:00|25510.79|25430.79|25511.88|25431.88|25511.88|25431.88|25510.73|25430.73|10
1734343690000|2024-12-16 10:08:10|25511.79|25431.79|25511.72|25431.72|25512.98|25432.98|25511.71|25431.71|10
1734343700000|2024-12-16 10:08:20|25511.85|25431.85|25512.31|25432.31|25512.31|25432.31|25510.96|25430.96|10
1734343710000|2024-12-16 10:08:30|25512.42|25432.42|25514.02|25434.02|25514.02|25434.02|25512.42|25432.42|10
1734343720000|2024-12-16 10:08:40|25513.9|25433.9|25511.6|25431.6|25513.9|25433.9|25511.6|25431.6|9
1734343730000|2024-12-16 10:08:50|25511.64|25431.64|25508.81|25428.81|25511.64|25431.64|25508.81|25428.81|10
1734343740000|2024-12-16 10:09:00|25508.91|25428.91|25511.49|25431.49|25511.49|25431.49|25508.91|25428.91|10
1734343750000|2024-12-16 10:09:10|25511.4|25431.4|25506.81|25426.81|25511.48|25431.48|25506.81|25426.81|9
1734343760000|2024-12-16 10:09:20|25505.61|25425.61|25498.76|25418.76|25505.61|25425.61|25498.76|25418.76|10
1734343770000|2024-12-16 10:09:30|25498.69|25418.69|25499.14|25419.14|25499.14|25419.14|25498.19|25418.19|10
1734343780000|2024-12-16 10:09:40|25499.18|25419.18|25496.14|25416.14|25499.4|25419.4|25496.14|25416.14|10
1734343790000|2024-12-16 10:09:50|25495.67|25415.67|25497.87|25417.87|25497.87|25417.87|25495.2|25415.2|10
1734343800000|2024-12-16 10:10:00|25498.56|25418.56|25500.42|25420.42|25501.52|25421.52|25498.56|25418.56|10
1734343810000|2024-12-16 10:10:10|25500.44|25420.44|25499.08|25419.08|25500.62|25420.62|25498.8|25418.8|10
1734343820000|2024-12-16 10:10:20|25497.35|25417.35|25502.33|25422.33|25502.33|25422.33|25497.35|25417.35|10
1734343830000|2024-12-16 10:10:30|25502.4|25422.4|25502.27|25422.27|25502.54|25422.54|25501.36|25421.36|10
1734343840000|2024-12-16 10:10:40|25502.49|25422.49|25503.08|25423.08|25503.24|25423.24|25502.49|25422.49|10
1734343850000|2024-12-16 10:10:50|25502.52|25422.52|25501.63|25421.63|25502.52|25422.52|25501.45|25421.45|10
1734343860000|2024-12-16 10:11:00|25500.63|25420.63|25488.8|25408.8|25500.63|25420.63|25488.8|25408.8|10
1734343870000|2024-12-16 10:11:10|25488.17|25408.17|25486.11|25406.11|25488.38|25408.38|25486.11|25406.11|10
1734343880000|2024-12-16 10:11:20|25485.43|25405.43|25486.97|25406.97|25487.11|25407.11|25485.06|25405.06|10
1734343890000|2024-12-16 10:11:30|25486.42|25406.42|25482.95|25402.95|25486.42|25406.42|25482.67|25402.67|10
1734343900000|2024-12-16 10:11:40|25483.22|25403.22|25484.41|25404.41|25484.41|25404.41|25483.22|25403.22|10
1734343910000|2024-12-16 10:11:50|25484.42|25404.42|25481.94|25401.94|25484.47|25404.47|25481.94|25401.94|10
1734343920000|2024-12-16 10:12:00|25481.68|25401.68|25481.75|25401.75|25482.14|25402.14|25480.28|25400.28|10
1734343930000|2024-12-16 10:12:10|25481.64|25401.64|25480.82|25400.82|25482.01|25402.01|25480.52|25400.52|10
1734343940000|2024-12-16 10:12:20|25479.63|25399.63|25476.14|25396.14|25479.63|25399.63|25476.11|25396.11|10
1734343950000|2024-12-16 10:12:30|25476.2|25396.2|25478.63|25398.63|25478.68|25398.68|25476.2|25396.2|10
1734343960000|2024-12-16 10:12:40|25479.03|25399.03|25478.67|25398.67|25479.11|25399.11|25476.64|25396.64|10
1734343970000|2024-12-16 10:12:50|25478.58|25398.58|25481.48|25401.48|25481.61|25401.61|25478.58|25398.58|10
1734343980000|2024-12-16 10:13:00|25481.25|25401.25|25472.03|25392.03|25481.25|25401.25|25472.02|25392.02|10
1734343990000|2024-12-16 10:13:10|25472.24|25392.24|25468.05|25388.05|25472.25|25392.25|25468.05|25388.05|10
1734344000000|2024-12-16 10:13:20|25466.81|25386.81|25465.8|25385.8|25466.81|25386.81|25463.77|25383.77|10
1734344010000|2024-12-16 10:13:30|25466.53|25386.53|25463.15|25383.15|25466.78|25386.78|25463.15|25383.15|10
1734344020000|2024-12-16 10:13:40|25462.56|25382.56|25465.06|25385.06|25465.32|25385.32|25462.56|25382.56|10
1734344030000|2024-12-16 10:13:50|25465.37|25385.37|25467.05|25387.05|25467.06|25387.06|25465.27|25385.27|10
1734344040000|2024-12-16 10:14:00|25466.9|25386.9|25465.43|25385.43|25466.9|25386.9|25465.43|25385.43|10
1734344050000|2024-12-16 10:14:10|25464.77|25384.77|25463.71|25383.71|25464.85|25384.85|25463.42|25383.42|9
1734344060000|2024-12-16 10:14:20|25463.78|25383.78|25461.46|25381.46|25463.78|25383.78|25461.46|25381.46|10
1734344070000|2024-12-16 10:14:30|25461.36|25381.36|25461.07|25381.07|25461.66|25381.66|25461.07|25381.07|9
1734344080000|2024-12-16 10:14:40|25460.84|25380.84|25462.71|25382.71|25462.71|25382.71|25460.66|25380.66|10
1734344090000|2024-12-16 10:14:50|25463.59|25383.59|25465.34|25385.34|25466.67|25386.67|25463.59|25383.59|10
1734344100000|2024-12-16 10:15:00|25464.59|25384.59|25463.33|25383.33|25464.78|25384.78|25462.38|25382.38|9
1734344110000|2024-12-16 10:15:10|25462.84|25382.84|25461.91|25381.91|25464.11|25384.11|25461.78|25381.78|10
1734344120000|2024-12-16 10:15:20|25460.25|25380.25|25458.69|25378.69|25460.25|25380.25|25458.69|25378.69|10
1734344130000|2024-12-16 10:15:30|25458.7|25378.7|25458.65|25378.65|25459.58|25379.58|25458.63|25378.63|10
1734344140000|2024-12-16 10:15:40|25458.54|25378.54|25460.32|25380.32|25460.32|25380.32|25458.54|25378.54|10
1734344150000|2024-12-16 10:15:50|25460.34|25380.34|25466.16|25386.16|25466.49|25386.49|25460.34|25380.34|10
1734344160000|2024-12-16 10:16:00|25465.67|25385.67|25465.7|25385.7|25465.72|25385.72|25465.16|25385.16|10
1734344170000|2024-12-16 10:16:10|25465.07|25385.07|25463.38|25383.38|25466.02|25386.02|25463|25383|10
1734344180000|2024-12-16 10:16:20|25463.11|25383.11|25460.89|25380.89|25463.25|25383.25|25460.83|25380.83|10
1734344190000|2024-12-16 10:16:30|25460.41|25380.41|25460.29|25380.29|25461.17|25381.17|25459.82|25379.82|10
1734344200000|2024-12-16 10:16:40|25460.46|25380.46|25460.81|25380.81|25460.81|25380.81|25459.99|25379.99|10
1734344210000|2024-12-16 10:16:50|25459.74|25379.74|25457.9|25377.9|25460.22|25380.22|25456.44|25376.44|10
1734344220000|2024-12-16 10:17:00|25457.85|25377.85|25463.88|25383.88|25463.88|25383.88|25457.85|25377.85|10
1734344230000|2024-12-16 10:17:10|25464.28|25384.28|25471.97|25391.97|25471.97|25391.97|25464.28|25384.28|10
1734344240000|2024-12-16 10:17:20|25471.95|25391.95|25472.34|25392.34|25474.11|25394.11|25471.92|25391.92|10
1734344250000|2024-12-16 10:17:30|25472.88|25392.88|25470.89|25390.89|25472.88|25392.88|25470.89|25390.89|10
1734344260000|2024-12-16 10:17:40|25470.3|25390.3|25463.67|25383.67|25470.3|25390.3|25463.38|25383.38|10
1734344270000|2024-12-16 10:17:50|25463.73|25383.73|25459.62|25379.62|25463.91|25383.91|25459.62|25379.62|10
1734344280000|2024-12-16 10:18:00|25459.24|25379.24|25456.13|25376.13|25459.24|25379.24|25455.9|25375.9|10
1734344290000|2024-12-16 10:18:10|25455.63|25375.63|25453.9|25373.9|25455.63|25375.63|25453.5|25373.5|10
1734344300000|2024-12-16 10:18:20|25453.68|25373.68|25449.71|25369.71|25453.68|25373.68|25449.49|25369.49|10
1734344310000|2024-12-16 10:18:30|25449.61|25369.61|25443.51|25363.51|25449.61|25369.61|25442.93|25362.93|10
1734344320000|2024-12-16 10:18:40|25444.4|25364.4|25443.52|25363.52|25445.73|25365.73|25443.52|25363.52|10
1734344330000|2024-12-16 10:18:50|25441.02|25361.02|25440.49|25360.49|25441.21|25361.21|25440.49|25360.49|10
1734344340000|2024-12-16 10:19:00|25440.78|25360.78|25441.2|25361.2|25442.89|25362.89|25440.44|25360.44|10
1734344350000|2024-12-16 10:19:10|25441.71|25361.71|25443.71|25363.71|25443.71|25363.71|25440.32|25360.32|10
1734344360000|2024-12-16 10:19:20|25443.98|25363.98|25444.45|25364.45|25445.7|25365.7|25443.98|25363.98|10
1734344370000|2024-12-16 10:19:30|25444.88|25364.88|25447.7|25367.7|25447.7|25367.7|25444.88|25364.88|10
1734344380000|2024-12-16 10:19:40|25449.46|25369.46|25457.2|25377.2|25457.22|25377.22|25449.46|25369.46|10
1734344390000|2024-12-16 10:19:50|25457.3|25377.3|25456.58|25376.58|25457.3|25377.3|25455.35|25375.35|10
1734344400000|2024-12-16 10:20:00|25456.54|25376.54|25455.62|25375.62|25458.09|25378.09|25455.13|25375.13|10
1734344410000|2024-12-16 10:20:10|25455.87|25375.87|25448.69|25368.69|25455.87|25375.87|25448.69|25368.69|10
1734344420000|2024-12-16 10:20:20|25448.08|25368.08|25449.22|25369.22|25449.36|25369.36|25447.39|25367.39|10
1734344430000|2024-12-16 10:20:30|25449.11|25369.11|25449.19|25369.19|25449.5|25369.5|25448.62|25368.62|10
1734344440000|2024-12-16 10:20:40|25449.42|25369.42|25451.2|25371.2|25451.2|25371.2|25448.95|25368.95|10
1734344450000|2024-12-16 10:20:50|25451.81|25371.81|25457.76|25377.76|25457.76|25377.76|25451.81|25371.81|10
1734344460000|2024-12-16 10:21:00|25457.11|25377.11|25458.82|25378.82|25458.82|25378.82|25457.05|25377.05|10
1734344470000|2024-12-16 10:21:10|25459.41|25379.41|25458.03|25378.03|25459.41|25379.41|25457.98|25377.98|9
1734344480000|2024-12-16 10:21:20|25458.9|25378.9|25456.31|25376.31|25460.98|25380.98|25456.31|25376.31|10
1734344490000|2024-12-16 10:21:30|25456.03|25376.03|25459.09|25379.09|25459.09|25379.09|25456.03|25376.03|10
1734344500000|2024-12-16 10:21:40|25458.94|25378.94|25461.06|25381.06|25461.06|25381.06|25458.94|25378.94|10
1734344510000|2024-12-16 10:21:50|25461.72|25381.72|25460.56|25380.56|25462.56|25382.56|25460.56|25380.56|10
1734344520000|2024-12-16 10:22:00|25460.37|25380.37|25459.77|25379.77|25460.37|25380.37|25458.83|25378.83|10
1734344530000|2024-12-16 10:22:10|25459.03|25379.03|25451.33|25371.33|25459.03|25379.03|25451.15|25371.15|10
1734344540000|2024-12-16 10:22:20|25451.19|25371.19|25443.78|25363.78|25451.53|25371.53|25443.78|25363.78|10
1734344550000|2024-12-16 10:22:30|25443.41|25363.41|25442.21|25362.21|25443.41|25363.41|25442.21|25362.21|10
1734344560000|2024-12-16 10:22:40|25442.23|25362.23|25440.51|25360.51|25442.23|25362.23|25439.12|25359.12|10
1734344570000|2024-12-16 10:22:50|25441.4|25361.4|25440.73|25360.73|25441.58|25361.58|25440.54|25360.54|10
1734344580000|2024-12-16 10:23:00|25440.68|25360.68|25441.82|25361.82|25442.35|25362.35|25440.63|25360.63|10
1734344590000|2024-12-16 10:23:10|25442.2|25362.2|25440.44|25360.44|25442.55|25362.55|25440.44|25360.44|10
1734344600000|2024-12-16 10:23:20|25440.86|25360.86|25443.66|25363.66|25443.77|25363.77|25440.86|25360.86|10
1734344610000|2024-12-16 10:23:30|25443.84|25363.84|25446.51|25366.51|25447.51|25367.51|25443.84|25363.84|10
1734344620000|2024-12-16 10:23:40|25445.95|25365.95|25445.79|25365.79|25446.52|25366.52|25445.78|25365.78|10
1734344630000|2024-12-16 10:23:50|25445.6|25365.6|25449.26|25369.26|25449.26|25369.26|25445.32|25365.32|10
1734344640000|2024-12-16 10:24:00|25449.15|25369.15|25447.34|25367.34|25449.16|25369.16|25447.34|25367.34|10
1734344650000|2024-12-16 10:24:10|25446.73|25366.73|25446.6|25366.6|25446.95|25366.95|25445.65|25365.65|10
1734344660000|2024-12-16 10:24:20|25446.71|25366.71|25444.63|25364.63|25447.95|25367.95|25444.63|25364.63|10
1734344670000|2024-12-16 10:24:30|25442.73|25362.73|25436.01|25356.01|25442.73|25362.73|25434.74|25354.74|10
1734344680000|2024-12-16 10:24:40|25436.2|25356.2|25427.64|25347.64|25436.2|25356.2|25427.46|25347.46|10
1734344690000|2024-12-16 10:24:50|25429.22|25349.22|25428.32|25348.32|25429.82|25349.82|25428.32|25348.32|9
1734344700000|2024-12-16 10:25:00|25428.54|25348.54|25428.83|25348.83|25429.65|25349.65|25428.54|25348.54|10
1734344710000|2024-12-16 10:25:10|25427.98|25347.98|25426.48|25346.48|25428.47|25348.47|25426.48|25346.48|9
1734344720000|2024-12-16 10:25:20|25426.93|25346.93|25425.43|25345.43|25426.93|25346.93|25423.36|25343.36|10
1734344730000|2024-12-16 10:25:30|25427.24|25347.24|25430.78|25350.78|25430.78|25350.78|25426.68|25346.68|10
1734344740000|2024-12-16 10:25:40|25430.97|25350.97|25432.7|25352.7|25434.28|25354.28|25430.97|25350.97|10
1734344750000|2024-12-16 10:25:50|25432.52|25352.52|25434.18|25354.18|25434.18|25354.18|25432.52|25352.52|10
1734344760000|2024-12-16 10:26:00|25435.05|25355.05|25444.86|25364.86|25444.86|25364.86|25435.05|25355.05|10
1734344770000|2024-12-16 10:26:10|25445.74|25365.74|25447.08|25367.08|25447.08|25367.08|25445.01|25365.01|10
1734344780000|2024-12-16 10:26:20|25448.09|25368.09|25463.01|25383.01|25463.34|25383.34|25448.09|25368.09|10
1734344790000|2024-12-16 10:26:30|25463.44|25383.44|25465.43|25385.43|25465.43|25385.43|25463.44|25383.44|10
1734344800000|2024-12-16 10:26:40|25465.54|25385.54|25467.24|25387.24|25467.24|25387.24|25465.22|25385.22|10
1734344810000|2024-12-16 10:26:50|25467.37|25387.37|25468.64|25388.64|25468.64|25388.64|25467.37|25387.37|10
1734344820000|2024-12-16 10:27:00|25468.37|25388.37|25469|25389|25470.14|25390.14|25468.37|25388.37|10
1734344830000|2024-12-16 10:27:10|25468.79|25388.79|25466.07|25386.07|25468.79|25388.79|25466.07|25386.07|10
1734344840000|2024-12-16 10:27:20|25466|25386|25469.35|25389.35|25469.35|25389.35|25466|25386|10
1734344850000|2024-12-16 10:27:30|25469.3|25389.3|25466.61|25386.61|25469.3|25389.3|25466.61|25386.61|10
1734344860000|2024-12-16 10:27:40|25466.23|25386.23|25466.3|25386.3|25466.3|25386.3|25465.08|25385.08|10
1734344870000|2024-12-16 10:27:50|25466.44|25386.44|25473.06|25393.06|25473.06|25393.06|25466.44|25386.44|10
1734344880000|2024-12-16 10:28:00|25472.97|25392.97|25471.54|25391.54|25472.97|25392.97|25471.34|25391.34|10
1734344890000|2024-12-16 10:28:10|25471.44|25391.44|25470.57|25390.57|25471.44|25391.44|25470.57|25390.57|10
1734344900000|2024-12-16 10:28:20|25470.22|25390.22|25472.22|25392.22|25472.22|25392.22|25469.98|25389.98|10
1734344910000|2024-12-16 10:28:30|25472.62|25392.62|25473.2|25393.2|25473.9|25393.9|25472.62|25392.62|9
1734344920000|2024-12-16 10:28:40|25473.38|25393.38|25473.73|25393.73|25474.52|25394.52|25473.38|25393.38|10
1734344930000|2024-12-16 10:28:50|25474.02|25394.02|25472.87|25392.87|25474.05|25394.05|25472.18|25392.18|10
1734344940000|2024-12-16 10:29:00|25473.42|25393.42|25469.95|25389.95|25473.43|25393.43|25469.95|25389.95|10
1734344950000|2024-12-16 10:29:10|25469.74|25389.74|25465.16|25385.16|25470.33|25390.33|25465.16|25385.16|9
1734344960000|2024-12-16 10:29:20|25464.87|25384.87|25464.5|25384.5|25465.06|25385.06|25464.41|25384.41|10
1734344970000|2024-12-16 10:29:30|25464.49|25384.49|25463.46|25383.46|25464.49|25384.49|25462.11|25382.11|9
1734344980000|2024-12-16 10:29:40|25464.42|25384.42|25464.02|25384.02|25464.85|25384.85|25464.02|25384.02|10
1734344990000|2024-12-16 10:29:50|25463.98|25383.98|25459.24|25379.24|25463.98|25383.98|25459.24|25379.24|10
1734345000000|2024-12-16 10:30:00|25458.84|25378.84|25456.45|25376.45|25458.84|25378.84|25456.45|25376.45|10
1734345010000|2024-12-16 10:30:10|25458.09|25378.09|25459.88|25379.88|25460.15|25380.15|25458.09|25378.09|10
1734345020000|2024-12-16 10:30:20|25459.77|25379.77|25459.99|25379.99|25460.84|25380.84|25459.77|25379.77|10
1734345030000|2024-12-16 10:30:30|25460.12|25380.12|25460.36|25380.36|25460.47|25380.47|25459.89|25379.89|10
1734345040000|2024-12-16 10:30:40|25460.37|25380.37|25464|25384|25464|25384|25460.37|25380.37|10
1734345050000|2024-12-16 10:30:50|25466.04|25386.04|25472.75|25392.75|25472.75|25392.75|25466.04|25386.04|10
1734345060000|2024-12-16 10:31:00|25473.57|25393.57|25474.67|25394.67|25474.92|25394.92|25473.47|25393.47|10
1734345070000|2024-12-16 10:31:10|25473.81|25393.81|25482.56|25402.56|25482.56|25402.56|25470.7|25390.7|10
1734345080000|2024-12-16 10:31:20|25482.74|25402.74|25485.88|25405.88|25485.88|25405.88|25481.19|25401.19|10
1734345090000|2024-12-16 10:31:30|25485.95|25405.95|25490.52|25410.52|25490.66|25410.66|25485.95|25405.95|10
1734345100000|2024-12-16 10:31:40|25491.1|25411.1|25491.99|25411.99|25492.34|25412.34|25491.1|25411.1|10
1734345110000|2024-12-16 10:31:50|25492.02|25412.02|25491.21|25411.21|25492.06|25412.06|25490.8|25410.8|10
1734345120000|2024-12-16 10:32:00|25491.2|25411.2|25490.18|25410.18|25491.2|25411.2|25489.32|25409.32|10
1734345130000|2024-12-16 10:32:10|25488.17|25408.17|25492.39|25412.39|25492.39|25412.39|25488.01|25408.01|10
1734345140000|2024-12-16 10:32:20|25492.43|25412.43|25492.98|25412.98|25493.58|25413.58|25492.43|25412.43|10
1734345150000|2024-12-16 10:32:30|25493.89|25413.89|25491.11|25411.11|25493.89|25413.89|25491.11|25411.11|10
1734345160000|2024-12-16 10:32:40|25490.69|25410.69|25491.27|25411.27|25491.27|25411.27|25490.05|25410.05|10
1734345170000|2024-12-16 10:32:50|25491.79|25411.79|25490.66|25410.66|25491.79|25411.79|25490.4|25410.4|10
1734345180000|2024-12-16 10:33:00|25490.89|25410.89|25489.73|25409.73|25491.41|25411.41|25489.73|25409.73|10
1734345190000|2024-12-16 10:33:10|25489.04|25409.04|25488.83|25408.83|25489.14|25409.14|25488.6|25408.6|10
1734345200000|2024-12-16 10:33:20|25489.07|25409.07|25490.29|25410.29|25490.67|25410.67|25489.07|25409.07|10
1734345210000|2024-12-16 10:33:30|25490.58|25410.58|25491.14|25411.14|25491.41|25411.41|25490.39|25410.39|10
1734345220000|2024-12-16 10:33:40|25490.83|25410.83|25490.81|25410.81|25490.83|25410.83|25490.25|25410.25|10
1734345230000|2024-12-16 10:33:50|25490.85|25410.85|25487.56|25407.56|25490.85|25410.85|25487.56|25407.56|10
1734345240000|2024-12-16 10:34:00|25488.29|25408.29|25485.95|25405.95|25489.13|25409.13|25485.95|25405.95|10
1734345250000|2024-12-16 10:34:10|25485.42|25405.42|25491.08|25411.08|25491.08|25411.08|25485.42|25405.42|10
1734345260000|2024-12-16 10:34:20|25492.15|25412.15|25496.21|25416.21|25498|25418|25492.15|25412.15|10
1734345270000|2024-12-16 10:34:30|25496.32|25416.32|25499.81|25419.81|25500.85|25420.85|25496.32|25416.32|10
1734345280000|2024-12-16 10:34:40|25499.99|25419.99|25501.94|25421.94|25502.45|25422.45|25499.99|25419.99|10
1734345290000|2024-12-16 10:34:50|25501.3|25421.3|25496.82|25416.82|25501.3|25421.3|25496.82|25416.82|10
1734345300000|2024-12-16 10:35:00|25496.78|25416.78|25496.51|25416.51|25496.78|25416.78|25496.43|25416.43|8
1734345310000|2024-12-16 10:35:10|25497.83|25417.83|25498.71|25418.71|25500.14|25420.14|25497.83|25417.83|10
1734345320000|2024-12-16 10:35:20|25497.94|25417.94|25502.13|25422.13|25502.13|25422.13|25497.2|25417.2|10
1734345330000|2024-12-16 10:35:30|25502.27|25422.27|25502.37|25422.37|25502.71|25422.71|25500.12|25420.12|10
1734345340000|2024-12-16 10:35:40|25502.35|25422.35|25506.56|25426.56|25506.56|25426.56|25502.35|25422.35|10
1734345350000|2024-12-16 10:35:50|25507.41|25427.41|25507.35|25427.35|25509.28|25429.28|25507.35|25427.35|10
1734345360000|2024-12-16 10:36:00|25507.34|25427.34|25506.45|25426.45|25507.34|25427.34|25505.75|25425.75|10
1734345370000|2024-12-16 10:36:10|25505.72|25425.72|25503.23|25423.23|25506.1|25426.1|25503.23|25423.23|10
1734345380000|2024-12-16 10:36:20|25503.55|25423.55|25501.46|25421.46|25503.55|25423.55|25501.46|25421.46|10
1734345390000|2024-12-16 10:36:30|25501.33|25421.33|25505.66|25425.66|25505.66|25425.66|25501.33|25421.33|10
1734345400000|2024-12-16 10:36:40|25505.72|25425.72|25502.68|25422.68|25505.8|25425.8|25502.68|25422.68|10
1734345410000|2024-12-16 10:36:50|25502.22|25422.22|25501.23|25421.23|25502.88|25422.88|25501.23|25421.23|10
1734345420000|2024-12-16 10:37:00|25500.45|25420.45|25501.99|25421.99|25501.99|25421.99|25499.4|25419.4|10
1734345430000|2024-12-16 10:37:10|25502.83|25422.83|25507.92|25427.92|25508.03|25428.03|25502.83|25422.83|10
1734345440000|2024-12-16 10:37:20|25508.28|25428.28|25509.06|25429.06|25509.06|25429.06|25508.24|25428.24|10
1734345450000|2024-12-16 10:37:30|25508.58|25428.58|25512.29|25432.29|25512.29|25432.29|25508.47|25428.47|10
1734345460000|2024-12-16 10:37:40|25512.06|25432.06|25513.49|25433.49|25513.49|25433.49|25511.88|25431.88|9
1734345470000|2024-12-16 10:37:50|25513.75|25433.75|25516.04|25436.04|25516.04|25436.04|25513.75|25433.75|10
1734345480000|2024-12-16 10:38:00|25516.89|25436.89|25516.38|25436.38|25516.89|25436.89|25515.82|25435.82|10
1734345490000|2024-12-16 10:38:10|25515.55|25435.55|25514.89|25434.89|25515.6|25435.6|25514.89|25434.89|10
1734345500000|2024-12-16 10:38:20|25515.24|25435.24|25515.8|25435.8|25515.89|25435.89|25514.88|25434.88|10
1734345510000|2024-12-16 10:38:30|25515.65|25435.65|25514.35|25434.35|25515.65|25435.65|25514.25|25434.25|10
1734345520000|2024-12-16 10:38:40|25514.27|25434.27|25513.48|25433.48|25514.33|25434.33|25513.24|25433.24|9
1734345530000|2024-12-16 10:38:50|25513.89|25433.89|25513.65|25433.65|25513.89|25433.89|25512.44|25432.44|9
1734345540000|2024-12-16 10:39:00|25514.46|25434.46|25513.31|25433.31|25514.62|25434.62|25513.31|25433.31|10
1734345550000|2024-12-16 10:39:10|25512.65|25432.65|25511.57|25431.57|25512.65|25432.65|25511.57|25431.57|10
1734345560000|2024-12-16 10:39:20|25511.4|25431.4|25511.07|25431.07|25511.75|25431.75|25510.78|25430.78|10
1734345570000|2024-12-16 10:39:30|25511.06|25431.06|25509.31|25429.31|25511.21|25431.21|25509.31|25429.31|10
1734345580000|2024-12-16 10:39:40|25509.92|25429.92|25509.48|25429.48|25510.16|25430.16|25509.05|25429.05|8
1734345590000|2024-12-16 10:39:50|25509.52|25429.52|25509.46|25429.46|25509.7|25429.7|25508.86|25428.86|10
1734345600000|2024-12-16 10:40:00|25509.45|25429.45|25510.22|25430.22|25510.22|25430.22|25509.43|25429.43|10
1734345610000|2024-12-16 10:40:10|25510.87|25430.87|25510.27|25430.27|25510.87|25430.87|25509.09|25429.09|9
1734345620000|2024-12-16 10:40:20|25510.35|25430.35|25508.14|25428.14|25510.35|25430.35|25508.14|25428.14|10
1734345630000|2024-12-16 10:40:30|25508.18|25428.18|25508.01|25428.01|25508.83|25428.83|25507.78|25427.78|10
1734345640000|2024-12-16 10:40:40|25507.59|25427.59|25510.15|25430.15|25511.05|25431.05|25507.59|25427.59|9
1734345650000|2024-12-16 10:40:50|25510.08|25430.08|25509.51|25429.51|25510.08|25430.08|25508.58|25428.58|10
1734345660000|2024-12-16 10:41:00|25509.62|25429.62|25510.07|25430.07|25510.07|25430.07|25508.79|25428.79|10
1734345670000|2024-12-16 10:41:10|25510.12|25430.12|25511.71|25431.71|25511.81|25431.81|25510.12|25430.12|10
1734345680000|2024-12-16 10:41:20|25511.54|25431.54|25513.23|25433.23|25513.23|25433.23|25511.38|25431.38|9
1734345690000|2024-12-16 10:41:30|25512.95|25432.95|25512.36|25432.36|25512.95|25432.95|25511.31|25431.31|10
1734345700000|2024-12-16 10:41:40|25512.05|25432.05|25511.96|25431.96|25513.83|25433.83|25511.96|25431.96|10
1734345710000|2024-12-16 10:41:50|25512.16|25432.16|25511.04|25431.04|25512.16|25432.16|25511.04|25431.04|8
1734345720000|2024-12-16 10:42:00|25510.85|25430.85|25511.81|25431.81|25511.81|25431.81|25510.42|25430.42|10
1734345730000|2024-12-16 10:42:10|25511.9|25431.9|25513.11|25433.11|25513.15|25433.15|25511.9|25431.9|10
1734345740000|2024-12-16 10:42:20|25513.07|25433.07|25514.56|25434.56|25514.71|25434.71|25513.07|25433.07|10
1734345750000|2024-12-16 10:42:30|25515.04|25435.04|25511.37|25431.37|25515.77|25435.77|25511.37|25431.37|10
1734345760000|2024-12-16 10:42:40|25511.17|25431.17|25514.58|25434.58|25514.58|25434.58|25510.94|25430.94|10
1734345770000|2024-12-16 10:42:50|25515.39|25435.39|25515.62|25435.62|25516|25436|25515.39|25435.39|10
1734345780000|2024-12-16 10:43:00|25515.26|25435.26|25514.37|25434.37|25515.7|25435.7|25514.36|25434.36|10
1734345790000|2024-12-16 10:43:10|25514.28|25434.28|25509.61|25429.61|25514.28|25434.28|25509.61|25429.61|10
1734345800000|2024-12-16 10:43:20|25509.98|25429.98|25506.89|25426.89|25510.99|25430.99|25506.89|25426.89|9
1734345810000|2024-12-16 10:43:30|25503.71|25423.71|25491.87|25411.87|25503.71|25423.71|25491.87|25411.87|10
1734345820000|2024-12-16 10:43:40|25492.03|25412.03|25488.22|25408.22|25492.03|25412.03|25488.22|25408.22|10
1734345830000|2024-12-16 10:43:50|25488.35|25408.35|25486.61|25406.61|25488.35|25408.35|25486.61|25406.61|10
1734345840000|2024-12-16 10:44:00|25486.38|25406.38|25485.04|25405.04|25486.38|25406.38|25484.24|25404.24|10
1734345850000|2024-12-16 10:44:10|25485.14|25405.14|25487.65|25407.65|25487.65|25407.65|25485.14|25405.14|10
1734345860000|2024-12-16 10:44:20|25488.05|25408.05|25487.29|25407.29|25488.05|25408.05|25484.98|25404.98|10
1734345870000|2024-12-16 10:44:30|25487.88|25407.88|25489.83|25409.83|25490.75|25410.75|25487.88|25407.88|10
1734345880000|2024-12-16 10:44:40|25490.41|25410.41|25494.39|25414.39|25494.39|25414.39|25490.41|25410.41|10
1734345890000|2024-12-16 10:44:50|25494.42|25414.42|25495.47|25415.47|25496.79|25416.79|25494.42|25414.42|9
1734345900000|2024-12-16 10:45:00|25495.66|25415.66|25492.46|25412.46|25496.09|25416.09|25492.46|25412.46|10
1734345910000|2024-12-16 10:45:10|25492.22|25412.22|25490.04|25410.04|25492.22|25412.22|25490.04|25410.04|10
1734345920000|2024-12-16 10:45:20|25489.87|25409.87|25488.78|25408.78|25490.31|25410.31|25488.14|25408.14|10
1734345930000|2024-12-16 10:45:30|25488.77|25408.77|25490.5|25410.5|25490.5|25410.5|25488.68|25408.68|9
1734345940000|2024-12-16 10:45:40|25490.38|25410.38|25490.19|25410.19|25491.32|25411.32|25489.4|25409.4|10
1734345950000|2024-12-16 10:45:50|25490.44|25410.44|25490.71|25410.71|25490.71|25410.71|25489.36|25409.36|10
1734345960000|2024-12-16 10:46:00|25490.76|25410.76|25495.17|25415.17|25495.17|25415.17|25490.76|25410.76|10
1734345970000|2024-12-16 10:46:10|25496.02|25416.02|25499.79|25419.79|25499.8|25419.8|25496.02|25416.02|10
1734345980000|2024-12-16 10:46:20|25500.26|25420.26|25500.68|25420.68|25501.4|25421.4|25500.26|25420.26|10
1734345990000|2024-12-16 10:46:30|25500.77|25420.77|25501.58|25421.58|25502.03|25422.03|25500.77|25420.77|9
1734346000000|2024-12-16 10:46:40|25501.49|25421.49|25500.28|25420.28|25502.12|25422.12|25500.28|25420.28|10
1734346010000|2024-12-16 10:46:50|25500.2|25420.2|25501.22|25421.22|25501.22|25421.22|25500.02|25420.02|10
1734346020000|2024-12-16 10:47:00|25502.33|25422.33|25505.17|25425.17|25505.9|25425.9|25502.33|25422.33|10
1734346030000|2024-12-16 10:47:10|25505.28|25425.28|25506.65|25426.65|25506.83|25426.83|25505.2|25425.2|9
1734346040000|2024-12-16 10:47:20|25507.03|25427.03|25510.71|25430.71|25510.71|25430.71|25507.03|25427.03|9
1734346050000|2024-12-16 10:47:30|25512.19|25432.19|25512.45|25432.45|25512.92|25432.92|25512.19|25432.19|9
1734346060000|2024-12-16 10:47:40|25512.35|25432.35|25513.02|25433.02|25513.56|25433.56|25512.35|25432.35|10
1734346070000|2024-12-16 10:47:50|25512.97|25432.97|25511.36|25431.36|25512.97|25432.97|25510.96|25430.96|10
1734346080000|2024-12-16 10:48:00|25512.01|25432.01|25513.24|25433.24|25513.58|25433.58|25511.94|25431.94|10
1734346090000|2024-12-16 10:48:10|25513.06|25433.06|25512.68|25432.68|25513.39|25433.39|25512.68|25432.68|10
1734346100000|2024-12-16 10:48:20|25512.3|25432.3|25511.82|25431.82|25512.48|25432.48|25511.79|25431.79|10
1734346110000|2024-12-16 10:48:30|25512.13|25432.13|25511.77|25431.77|25512.13|25432.13|25510.33|25430.33|10
1734346120000|2024-12-16 10:48:40|25511.97|25431.97|25511.29|25431.29|25512.12|25432.12|25511.25|25431.25|9
1734346130000|2024-12-16 10:48:50|25511.46|25431.46|25510.9|25430.9|25511.49|25431.49|25510.9|25430.9|10
1734346140000|2024-12-16 10:49:00|25510.92|25430.92|25510.83|25430.83|25511.32|25431.32|25510.77|25430.77|9
1734346150000|2024-12-16 10:49:10|25511.77|25431.77|25512.29|25432.29|25512.29|25432.29|25511.77|25431.77|9
1734346160000|2024-12-16 10:49:20|25512.08|25432.08|25519.19|25439.19|25519.19|25439.19|25512.08|25432.08|10
1734346170000|2024-12-16 10:49:30|25519.6|25439.6|25520.23|25440.23|25520.28|25440.28|25519.6|25439.6|10
1734346180000|2024-12-16 10:49:40|25520.91|25440.91|25522.01|25442.01|25522.01|25442.01|25520.58|25440.58|10
1734346190000|2024-12-16 10:49:50|25522.16|25442.16|25525.41|25445.41|25525.41|25445.41|25522.16|25442.16|10
1734346200000|2024-12-16 10:50:00|25525.85|25445.85|25528.29|25448.29|25528.29|25448.29|25525.85|25445.85|10
1734346210000|2024-12-16 10:50:10|25528.23|25448.23|25524.88|25444.88|25528.41|25448.41|25524.39|25444.39|10
1734346220000|2024-12-16 10:50:20|25525.56|25445.56|25526.41|25446.41|25526.41|25446.41|25525.56|25445.56|10
1734346230000|2024-12-16 10:50:30|25526.37|25446.37|25531.71|25451.71|25531.93|25451.93|25526.37|25446.37|10
1734346240000|2024-12-16 10:50:40|25532.02|25452.02|25532.83|25452.83|25533.47|25453.47|25532.02|25452.02|10
1734346250000|2024-12-16 10:50:50|25533.01|25453.01|25531.23|25451.23|25533.13|25453.13|25531.23|25451.23|9
1734346260000|2024-12-16 10:51:00|25531.33|25451.33|25532.57|25452.57|25532.57|25452.57|25530.83|25450.83|10
1734346270000|2024-12-16 10:51:10|25532.16|25452.16|25531.49|25451.49|25532.16|25452.16|25531.38|25451.38|9
1734346280000|2024-12-16 10:51:20|25530.82|25450.82|25529.72|25449.72|25530.82|25450.82|25529.32|25449.32|10
1734346290000|2024-12-16 10:51:30|25529.73|25449.73|25533.23|25453.23|25533.23|25453.23|25529.73|25449.73|10
1734346300000|2024-12-16 10:51:40|25533.18|25453.18|25533.99|25453.99|25534.06|25454.06|25533.18|25453.18|9
1734346310000|2024-12-16 10:51:50|25533.84|25453.84|25533.93|25453.93|25533.98|25453.98|25533.46|25453.46|9
1734346320000|2024-12-16 10:52:00|25533.72|25453.72|25533.49|25453.49|25533.93|25453.93|25533.48|25453.48|9
1734346330000|2024-12-16 10:52:10|25533.62|25453.62|25535.71|25455.71|25535.71|25455.71|25533.62|25453.62|10
1734346340000|2024-12-16 10:52:20|25535.72|25455.72|25538.05|25458.05|25538.05|25458.05|25535.65|25455.65|10
1734346350000|2024-12-16 10:52:30|25538.19|25458.19|25545.33|25465.33|25545.33|25465.33|25538.19|25458.19|10
1734346360000|2024-12-16 10:52:40|25546.14|25466.14|25546.64|25466.64|25547.05|25467.05|25546.14|25466.14|9
1734346370000|2024-12-16 10:52:50|25546.29|25466.29|25543.45|25463.45|25546.29|25466.29|25541.83|25461.83|10
1734346380000|2024-12-16 10:53:00|25544.23|25464.23|25544.17|25464.17|25544.31|25464.31|25543.79|25463.79|10
1734346390000|2024-12-16 10:53:10|25544.14|25464.14|25543.68|25463.68|25546.54|25466.54|25543.68|25463.68|10
1734346400000|2024-12-16 10:53:20|25543.58|25463.58|25541.86|25461.86|25543.6|25463.6|25541.86|25461.86|10
1734346410000|2024-12-16 10:53:30|25541.96|25461.96|25542.08|25462.08|25542.94|25462.94|25541.46|25461.46|10
1734346420000|2024-12-16 10:53:40|25542.03|25462.03|25539.59|25459.59|25542.03|25462.03|25539.59|25459.59|9
1734346430000|2024-12-16 10:53:50|25539.54|25459.54|25538.38|25458.38|25539.54|25459.54|25538.35|25458.35|9
1734346440000|2024-12-16 10:54:00|25538.37|25458.37|25539.92|25459.92|25539.92|25459.92|25538.37|25458.37|9
1734346450000|2024-12-16 10:54:10|25540.06|25460.06|25540.91|25460.91|25540.91|25460.91|25539.64|25459.64|10
1734346460000|2024-12-16 10:54:20|25540.48|25460.48|25540.65|25460.65|25540.96|25460.96|25540.33|25460.33|10
1734346470000|2024-12-16 10:54:30|25540.24|25460.24|25540.04|25460.04|25540.24|25460.24|25539.67|25459.67|10
1734346480000|2024-12-16 10:54:40|25539.77|25459.77|25539.86|25459.86|25540.27|25460.27|25539.67|25459.67|10
1734346490000|2024-12-16 10:54:50|25539.81|25459.81|25541.06|25461.06|25541.07|25461.07|25539.8|25459.8|9
1734346500000|2024-12-16 10:55:00|25540.78|25460.78|25538.3|25458.3|25540.78|25460.78|25537.96|25457.96|10
1734346510000|2024-12-16 10:55:10|25538.4|25458.4|25538.06|25458.06|25538.4|25458.4|25537.77|25457.77|10
1734346520000|2024-12-16 10:55:20|25537.69|25457.69|25535.54|25455.54|25537.69|25457.69|25535.54|25455.54|10
1734346530000|2024-12-16 10:55:30|25535.69|25455.69|25534.69|25454.69|25535.7|25455.7|25534.69|25454.69|10
1734346540000|2024-12-16 10:55:40|25534.77|25454.77|25534.01|25454.01|25534.77|25454.77|25533.89|25453.89|10
1734346550000|2024-12-16 10:55:50|25534.05|25454.05|25536.96|25456.96|25536.96|25456.96|25534.05|25454.05|10
1734346560000|2024-12-16 10:56:00|25537|25457|25537.32|25457.32|25537.32|25457.32|25536.63|25456.63|10
1734346570000|2024-12-16 10:56:10|25537.14|25457.14|25535.95|25455.95|25537.2|25457.2|25535.95|25455.95|10
1734346580000|2024-12-16 10:56:20|25535.87|25455.87|25538.85|25458.85|25538.85|25458.85|25535.87|25455.87|10
1734346590000|2024-12-16 10:56:30|25537.48|25457.48|25537.52|25457.52|25537.52|25457.52|25536.84|25456.84|10
1734346600000|2024-12-16 10:56:40|25536.91|25456.91|25537.09|25457.09|25537.09|25457.09|25536.12|25456.12|10
1734346610000|2024-12-16 10:56:50|25537.02|25457.02|25536.87|25456.87|25537.07|25457.07|25536.71|25456.71|7
1734346620000|2024-12-16 10:57:00|25536.83|25456.83|25537.95|25457.95|25538.24|25458.24|25536.82|25456.82|9
1734346630000|2024-12-16 10:57:10|25537.89|25457.89|25537.26|25457.26|25537.89|25457.89|25537.12|25457.12|10
1734346640000|2024-12-16 10:57:20|25537.2|25457.2|25537.67|25457.67|25537.79|25457.79|25537.03|25457.03|10
1734346650000|2024-12-16 10:57:30|25537.89|25457.89|25540.47|25460.47|25540.54|25460.54|25537.89|25457.89|10
1734346660000|2024-12-16 10:57:40|25540.87|25460.87|25542.09|25462.09|25542.12|25462.12|25540.87|25460.87|10
1734346670000|2024-12-16 10:57:50|25541.97|25461.97|25543.29|25463.29|25543.29|25463.29|25541.97|25461.97|10
1734346680000|2024-12-16 10:58:00|25543.22|25463.22|25543.38|25463.38|25543.44|25463.44|25543.11|25463.11|10
1734346690000|2024-12-16 10:58:10|25543.37|25463.37|25546.68|25466.68|25546.68|25466.68|25543.37|25463.37|10
1734346700000|2024-12-16 10:58:20|25546.72|25466.72|25546.69|25466.69|25546.93|25466.93|25546.56|25466.56|10
1734346710000|2024-12-16 10:58:30|25546.68|25466.68|25550.14|25470.14|25550.14|25470.14|25546.68|25466.68|10
1734346720000|2024-12-16 10:58:40|25550.88|25470.88|25548.62|25468.62|25551.55|25471.55|25547.09|25467.09|10
1734346730000|2024-12-16 10:58:50|25547.52|25467.52|25545.94|25465.94|25547.52|25467.52|25545.44|25465.44|10
1734346740000|2024-12-16 10:59:00|25546|25466|25539.98|25459.98|25546|25466|25539.98|25459.98|10
1734346750000|2024-12-16 10:59:10|25539.97|25459.97|25535.26|25455.26|25539.97|25459.97|25535.26|25455.26|10
1734346760000|2024-12-16 10:59:20|25534.62|25454.62|25534.12|25454.12|25534.62|25454.62|25533.91|25453.91|9
1734346770000|2024-12-16 10:59:30|25534.02|25454.02|25533.88|25453.88|25534.02|25454.02|25533.73|25453.73|8
1734346780000|2024-12-16 10:59:40|25532.57|25452.57|25530.21|25450.21|25532.85|25452.85|25530.21|25450.21|10
1734346790000|2024-12-16 10:59:50|25535.1|25455.1|25533.92|25453.92|25535.1|25455.1|25533.92|25453.92|10
1734346800000|2024-12-16 11:00:00|25533.82|25453.82|25529.57|25449.57|25533.82|25453.82|25529.42|25449.42|10
1734346810000|2024-12-16 11:00:10|25529.47|25449.47|25526.16|25446.16|25529.47|25449.47|25526.13|25446.13|10
1734346820000|2024-12-16 11:00:20|25526.67|25446.67|25524.45|25444.45|25526.67|25446.67|25523.84|25443.84|10
1734346830000|2024-12-16 11:00:30|25525.56|25445.56|25526.18|25446.18|25526.46|25446.46|25525.56|25445.56|9
1734346840000|2024-12-16 11:00:40|25524.74|25444.74|25520.68|25440.68|25524.74|25444.74|25520.68|25440.68|10
1734346850000|2024-12-16 11:00:50|25520.13|25440.13|25519.66|25439.66|25520.13|25440.13|25518.96|25438.96|9
1734346860000|2024-12-16 11:01:00|25519.7|25439.7|25518.5|25438.5|25519.94|25439.94|25518.5|25438.5|10
1734346870000|2024-12-16 11:01:10|25518.97|25438.97|25515.6|25435.6|25518.97|25438.97|25515.6|25435.6|9
1734346880000|2024-12-16 11:01:20|25515.47|25435.47|25514.59|25434.59|25515.97|25435.97|25514.59|25434.59|10
1734346890000|2024-12-16 11:01:30|25514.29|25434.29|25506.74|25426.74|25514.29|25434.29|25506.74|25426.74|10
1734346900000|2024-12-16 11:01:40|25506.49|25426.49|25505.67|25425.67|25506.49|25426.49|25503.93|25423.93|10
1734346910000|2024-12-16 11:01:50|25506.04|25426.04|25505.67|25425.67|25506.04|25426.04|25501.87|25421.87|10
1734346920000|2024-12-16 11:02:00|25506.19|25426.19|25510.24|25430.24|25510.24|25430.24|25506.13|25426.13|10
1734346930000|2024-12-16 11:02:10|25510.94|25430.94|25511.67|25431.67|25511.8|25431.8|25510.65|25430.65|10
1734346940000|2024-12-16 11:02:20|25511.46|25431.46|25512.14|25432.14|25512.57|25432.57|25511.46|25431.46|10
1734346950000|2024-12-16 11:02:30|25512.15|25432.15|25513.39|25433.39|25513.74|25433.74|25512.15|25432.15|10
1734346960000|2024-12-16 11:02:40|25512.35|25432.35|25511.07|25431.07|25512.35|25432.35|25511.07|25431.07|10
1734346970000|2024-12-16 11:02:50|25510.81|25430.81|25511.4|25431.4|25511.4|25431.4|25510.5|25430.5|10
1734346980000|2024-12-16 11:03:00|25511.53|25431.53|25515.45|25435.45|25515.45|25435.45|25511.2|25431.2|10
1734346990000|2024-12-16 11:03:10|25515.6|25435.6|25518.08|25438.08|25518.15|25438.15|25515.6|25435.6|10
1734347000000|2024-12-16 11:03:20|25518.11|25438.11|25517.69|25437.69|25518.11|25438.11|25516.57|25436.57|10
1734347010000|2024-12-16 11:03:30|25517.9|25437.9|25519.48|25439.48|25519.48|25439.48|25517.89|25437.89|10
1734347020000|2024-12-16 11:03:40|25520.19|25440.19|25521.03|25441.03|25521.03|25441.03|25520.19|25440.19|9
1734347030000|2024-12-16 11:03:50|25521.22|25441.22|25528.09|25448.09|25528.09|25448.09|25520.6|25440.6|10
1734347040000|2024-12-16 11:04:00|25530.41|25450.41|25531.74|25451.74|25532.31|25452.31|25530.41|25450.41|9
1734347050000|2024-12-16 11:04:10|25531.64|25451.64|25529.52|25449.52|25531.7|25451.7|25529.52|25449.52|10
1734347060000|2024-12-16 11:04:20|25529.26|25449.26|25529.2|25449.2|25529.26|25449.26|25528.07|25448.07|10
1734347070000|2024-12-16 11:04:30|25531.75|25451.75|25532.84|25452.84|25533.19|25453.19|25531.45|25451.45|10
1734347080000|2024-12-16 11:04:40|25532.72|25452.72|25532.28|25452.28|25532.72|25452.72|25532.2|25452.2|10
1734347090000|2024-12-16 11:04:50|25532.26|25452.26|25531.86|25451.86|25532.26|25452.26|25531.69|25451.69|10
1734347100000|2024-12-16 11:05:00|25531.9|25451.9|25531.02|25451.02|25532.57|25452.57|25530.38|25450.38|10
1734347110000|2024-12-16 11:05:10|25530.92|25450.92|25523.76|25443.76|25530.92|25450.92|25523.76|25443.76|10
1734347120000|2024-12-16 11:05:20|25523.35|25443.35|25520.7|25440.7|25523.48|25443.48|25519.72|25439.72|10
1734347130000|2024-12-16 11:05:30|25520.6|25440.6|25519.58|25439.58|25520.61|25440.61|25519.31|25439.31|10
1734347140000|2024-12-16 11:05:40|25519.38|25439.38|25514.01|25434.01|25519.77|25439.77|25514.01|25434.01|10
1734347150000|2024-12-16 11:05:50|25513.18|25433.18|25512.63|25432.63|25513.18|25433.18|25512|25432|10
1734347160000|2024-12-16 11:06:00|25512.7|25432.7|25510.79|25430.79|25513.58|25433.58|25510.67|25430.67|10
1734347170000|2024-12-16 11:06:10|25510.78|25430.78|25506.83|25426.83|25511.04|25431.04|25506.83|25426.83|10
1734347180000|2024-12-16 11:06:20|25505.6|25425.6|25506.51|25426.51|25506.51|25426.51|25505.25|25425.25|9
1734347190000|2024-12-16 11:06:30|25506.47|25426.47|25506.2|25426.2|25506.72|25426.72|25506.2|25426.2|10
1734347200000|2024-12-16 11:06:40|25506.96|25426.96|25507.49|25427.49|25507.57|25427.57|25506.96|25426.96|9
1734347210000|2024-12-16 11:06:50|25507.55|25427.55|25508.59|25428.59|25510.96|25430.96|25507.55|25427.55|10
1734347220000|2024-12-16 11:07:00|25508.32|25428.32|25509.09|25429.09|25509.09|25429.09|25507.98|25427.98|10
1734347230000|2024-12-16 11:07:10|25508.86|25428.86|25508.08|25428.08|25508.86|25428.86|25507.7|25427.7|10
1734347240000|2024-12-16 11:07:20|25507.77|25427.77|25507.01|25427.01|25507.95|25427.95|25507.01|25427.01|10
1734347250000|2024-12-16 11:07:30|25507.02|25427.02|25508.91|25428.91|25509.09|25429.09|25506.17|25426.17|10
1734347260000|2024-12-16 11:07:40|25508.9|25428.9|25508.86|25428.86|25509.2|25429.2|25508.86|25428.86|10
1734347270000|2024-12-16 11:07:50|25508.85|25428.85|25509.18|25429.18|25509.18|25429.18|25507.86|25427.86|10
1734347280000|2024-12-16 11:08:00|25509.15|25429.15|25513.05|25433.05|25513.05|25433.05|25509.07|25429.07|10
1734347290000|2024-12-16 11:08:10|25513.54|25433.54|25516.81|25436.81|25516.81|25436.81|25513.54|25433.54|10
1734347300000|2024-12-16 11:08:20|25516.8|25436.8|25521.83|25441.83|25521.83|25441.83|25516.8|25436.8|10
1734347310000|2024-12-16 11:08:30|25522.09|25442.09|25522.54|25442.54|25522.89|25442.89|25522.04|25442.04|10
1734347320000|2024-12-16 11:08:40|25522.81|25442.81|25521.2|25441.2|25522.81|25442.81|25521.2|25441.2|10
1734347330000|2024-12-16 11:08:50|25521.19|25441.19|25521.81|25441.81|25522.27|25442.27|25521.18|25441.18|10
1734347340000|2024-12-16 11:09:00|25521.83|25441.83|25518.68|25438.68|25521.88|25441.88|25518.68|25438.68|10
1734347350000|2024-12-16 11:09:10|25518.18|25438.18|25516.22|25436.22|25518.18|25438.18|25516.1|25436.1|10
1734347360000|2024-12-16 11:09:20|25515.96|25435.96|25515.19|25435.19|25516.4|25436.4|25514.71|25434.71|10
1734347370000|2024-12-16 11:09:30|25515|25435|25515.47|25435.47|25516.66|25436.66|25515|25435|9
1734347380000|2024-12-16 11:09:40|25515.34|25435.34|25516.49|25436.49|25516.49|25436.49|25515.32|25435.32|10
1734347390000|2024-12-16 11:09:50|25516.25|25436.25|25513.17|25433.17|25516.63|25436.63|25513.17|25433.17|10
1734347400000|2024-12-16 11:10:00|25512.63|25432.63|25511.46|25431.46|25512.63|25432.63|25511.23|25431.23|10
1734347410000|2024-12-16 11:10:10|25511.11|25431.11|25510.64|25430.64|25511.49|25431.49|25510.31|25430.31|9
1734347420000|2024-12-16 11:10:20|25511.17|25431.17|25513.76|25433.76|25515.03|25435.03|25511.17|25431.17|10
1734347430000|2024-12-16 11:10:30|25513.5|25433.5|25513.32|25433.32|25513.5|25433.5|25512.68|25432.68|9
1734347440000|2024-12-16 11:10:40|25513.19|25433.19|25513.64|25433.64|25514.42|25434.42|25512.29|25432.29|9
1734347450000|2024-12-16 11:10:50|25513.88|25433.88|25514.34|25434.34|25514.34|25434.34|25512.88|25432.88|10
1734347460000|2024-12-16 11:11:00|25514.5|25434.5|25516.4|25436.4|25516.84|25436.84|25514.5|25434.5|10
1734347470000|2024-12-16 11:11:10|25516.45|25436.45|25521.77|25441.77|25521.81|25441.81|25516.45|25436.45|10
1734347480000|2024-12-16 11:11:20|25521.52|25441.52|25530.14|25450.14|25530.14|25450.14|25521.52|25441.52|10
1734347490000|2024-12-16 11:11:30|25529.27|25449.27|25531.46|25451.46|25531.46|25451.46|25528.69|25448.69|10
1734347500000|2024-12-16 11:11:40|25533.26|25453.26|25536.09|25456.09|25536.09|25456.09|25533.26|25453.26|10
1734347510000|2024-12-16 11:11:50|25536.08|25456.08|25537.1|25457.1|25537.1|25457.1|25535.47|25455.47|10
1734347520000|2024-12-16 11:12:00|25537.14|25457.14|25535.69|25455.69|25537.14|25457.14|25535.66|25455.66|10
1734347530000|2024-12-16 11:12:10|25534.83|25454.83|25531.18|25451.18|25534.83|25454.83|25531.18|25451.18|10
1734347540000|2024-12-16 11:12:20|25531.22|25451.22|25530.38|25450.38|25531.52|25451.52|25530.07|25450.07|10
1734347550000|2024-12-16 11:12:30|25528.1|25448.1|25517.52|25437.52|25528.1|25448.1|25517.52|25437.52|10
1734347560000|2024-12-16 11:12:40|25517.04|25437.04|25515.64|25435.64|25517.04|25437.04|25514.84|25434.84|10
1734347570000|2024-12-16 11:12:50|25514.76|25434.76|25515.31|25435.31|25515.31|25435.31|25514.76|25434.76|10
1734347580000|2024-12-16 11:13:00|25515.27|25435.27|25514.35|25434.35|25515.6|25435.6|25513.92|25433.92|9
1734347590000|2024-12-16 11:13:10|25514.19|25434.19|25515.87|25435.87|25515.87|25435.87|25514.17|25434.17|10
1734347600000|2024-12-16 11:13:20|25515.72|25435.72|25513.59|25433.59|25515.72|25435.72|25513.55|25433.55|10
1734347610000|2024-12-16 11:13:30|25513.56|25433.56|25503.24|25423.24|25513.56|25433.56|25503.24|25423.24|10
1734347620000|2024-12-16 11:13:40|25501.27|25421.27|25498.4|25418.4|25501.27|25421.27|25498.4|25418.4|10
1734347630000|2024-12-16 11:13:50|25498.34|25418.34|25499.63|25419.63|25499.63|25419.63|25498.29|25418.29|10
1734347640000|2024-12-16 11:14:00|25500.19|25420.19|25502.39|25422.39|25502.39|25422.39|25499.9|25419.9|10
1734347650000|2024-12-16 11:14:10|25502.54|25422.54|25501.82|25421.82|25503.17|25423.17|25501.82|25421.82|10
1734347660000|2024-12-16 11:14:20|25501.86|25421.86|25504.09|25424.09|25504.09|25424.09|25501.86|25421.86|10
1734347670000|2024-12-16 11:14:30|25504.2|25424.2|25503.28|25423.28|25504.2|25424.2|25503.03|25423.03|9
1734347680000|2024-12-16 11:14:40|25503.1|25423.1|25502.66|25422.66|25503.1|25423.1|25502.42|25422.42|9
1734347690000|2024-12-16 11:14:50|25502.47|25422.47|25501.88|25421.88|25502.47|25422.47|25501.6|25421.6|10
1734347700000|2024-12-16 11:15:00|25502.04|25422.04|25501.31|25421.31|25502.04|25422.04|25501.28|25421.28|10
1734347710000|2024-12-16 11:15:10|25501.64|25421.64|25501.75|25421.75|25502.66|25422.66|25501.46|25421.46|10
1734347720000|2024-12-16 11:15:20|25502.6|25422.6|25503.49|25423.49|25503.49|25423.49|25502.55|25422.55|10
1734347730000|2024-12-16 11:15:30|25503.76|25423.76|25504.62|25424.62|25505.32|25425.32|25503.76|25423.76|10
1734347740000|2024-12-16 11:15:40|25504.5|25424.5|25498.41|25418.41|25504.64|25424.64|25498.41|25418.41|10
1734347750000|2024-12-16 11:15:50|25497.82|25417.82|25494.27|25414.27|25497.82|25417.82|25494.27|25414.27|10
1734347760000|2024-12-16 11:16:00|25494.84|25414.84|25492.76|25412.76|25494.84|25414.84|25492.76|25412.76|10
1734347770000|2024-12-16 11:16:10|25492.82|25412.82|25494.03|25414.03|25494.08|25414.08|25492.62|25412.62|10
1734347780000|2024-12-16 11:16:20|25493.87|25413.87|25494.45|25414.45|25494.81|25414.81|25493.85|25413.85|10
1734347790000|2024-12-16 11:16:30|25494.42|25414.42|25490.39|25410.39|25494.7|25414.7|25490.39|25410.39|10
1734347800000|2024-12-16 11:16:40|25489.97|25409.97|25490.24|25410.24|25490.44|25410.44|25489.97|25409.97|10
1734347810000|2024-12-16 11:16:50|25490.53|25410.53|25492.78|25412.78|25492.96|25412.96|25490.53|25410.53|10
1734347820000|2024-12-16 11:17:00|25492.75|25412.75|25491.39|25411.39|25493.01|25413.01|25491.27|25411.27|10
1734347830000|2024-12-16 11:17:10|25491.51|25411.51|25491.62|25411.62|25491.68|25411.68|25490.67|25410.67|10
1734347840000|2024-12-16 11:17:20|25491.43|25411.43|25491.97|25411.97|25492.58|25412.58|25490.26|25410.26|10
1734347850000|2024-12-16 11:17:30|25492.02|25412.02|25491.37|25411.37|25492.22|25412.22|25491.34|25411.34|10
1734347860000|2024-12-16 11:17:40|25491.24|25411.24|25491.04|25411.04|25491.61|25411.61|25490.48|25410.48|10
1734347870000|2024-12-16 11:17:50|25491.56|25411.56|25490.17|25410.17|25491.56|25411.56|25490.17|25410.17|10
1734347880000|2024-12-16 11:18:00|25490.25|25410.25|25495.77|25415.77|25495.77|25415.77|25490.25|25410.25|10
1734347890000|2024-12-16 11:18:10|25496.06|25416.06|25497.37|25417.37|25497.95|25417.95|25495.51|25415.51|10
1734347900000|2024-12-16 11:18:20|25497.53|25417.53|25500.2|25420.2|25500.22|25420.22|25497.53|25417.53|9
1734347910000|2024-12-16 11:18:30|25500.66|25420.66|25501.64|25421.64|25501.64|25421.64|25500.66|25420.66|9
1734347920000|2024-12-16 11:18:40|25501.67|25421.67|25503.78|25423.78|25503.78|25423.78|25501.67|25421.67|9
1734347930000|2024-12-16 11:18:50|25503.76|25423.76|25503.67|25423.67|25505.89|25425.89|25503.67|25423.67|10
1734347940000|2024-12-16 11:19:00|25503.17|25423.17|25501.59|25421.59|25503.17|25423.17|25501.1|25421.1|9
1734347950000|2024-12-16 11:19:10|25502.03|25422.03|25505.27|25425.27|25505.27|25425.27|25502.03|25422.03|10
1734347960000|2024-12-16 11:19:20|25505.48|25425.48|25505.61|25425.61|25505.61|25425.61|25504.93|25424.93|10
1734347970000|2024-12-16 11:19:30|25505.79|25425.79|25504.21|25424.21|25506.36|25426.36|25503.74|25423.74|10
1734347980000|2024-12-16 11:19:40|25503.95|25423.95|25500.26|25420.26|25504.15|25424.15|25500.26|25420.26|10
1734347990000|2024-12-16 11:19:50|25499.85|25419.85|25499.21|25419.21|25499.85|25419.85|25499.08|25419.08|10
1734348000000|2024-12-16 11:20:00|25500.48|25420.48|25500.11|25420.11|25501.79|25421.79|25500.11|25420.11|10
1734348010000|2024-12-16 11:20:10|25499.97|25419.97|25500.12|25420.12|25500.12|25420.12|25499.01|25419.01|10
1734348020000|2024-12-16 11:20:20|25500.29|25420.29|25501.86|25421.86|25502.15|25422.15|25500.29|25420.29|8
1734348030000|2024-12-16 11:20:30|25501.91|25421.91|25502.83|25422.83|25502.84|25422.84|25501.87|25421.87|10
1734348040000|2024-12-16 11:20:40|25502.74|25422.74|25502.27|25422.27|25503.03|25423.03|25501.11|25421.11|10
1734348050000|2024-12-16 11:20:50|25502.2|25422.2|25503.46|25423.46|25503.46|25423.46|25502.2|25422.2|10
1734348060000|2024-12-16 11:21:00|25503.43|25423.43|25505.62|25425.62|25506.32|25426.32|25503.43|25423.43|10
1734348070000|2024-12-16 11:21:10|25505.43|25425.43|25502.08|25422.08|25505.43|25425.43|25502.08|25422.08|10
1734348080000|2024-12-16 11:21:20|25501.75|25421.75|25499.65|25419.65|25501.76|25421.76|25499.65|25419.65|10
1734348090000|2024-12-16 11:21:30|25499.43|25419.43|25498.25|25418.25|25499.43|25419.43|25496.76|25416.76|10
1734348100000|2024-12-16 11:21:40|25499.03|25419.03|25501.53|25421.53|25501.53|25421.53|25499.03|25419.03|9
1734348110000|2024-12-16 11:21:50|25501.83|25421.83|25506.51|25426.51|25506.51|25426.51|25500.59|25420.59|10
1734348120000|2024-12-16 11:22:00|25506.09|25426.09|25507.5|25427.5|25507.56|25427.56|25505.5|25425.5|10
1734348130000|2024-12-16 11:22:10|25508.16|25428.16|25507.12|25427.12|25510.55|25430.55|25507.12|25427.12|10
1734348140000|2024-12-16 11:22:20|25506.81|25426.81|25506.71|25426.71|25506.81|25426.81|25504.4|25424.4|9
1734348150000|2024-12-16 11:22:30|25507.68|25427.68|25509.73|25429.73|25509.82|25429.82|25507.68|25427.68|10
1734348160000|2024-12-16 11:22:40|25511.16|25431.16|25513.03|25433.03|25513.03|25433.03|25511.16|25431.16|10
1734348170000|2024-12-16 11:22:50|25513|25433|25515.75|25435.75|25515.75|25435.75|25513|25433|10
1734348180000|2024-12-16 11:23:00|25513.61|25433.61|25515.3|25435.3|25515.38|25435.38|25513.14|25433.14|10
1734348190000|2024-12-16 11:23:10|25515.4|25435.4|25514.3|25434.3|25516.31|25436.31|25514.3|25434.3|10
1734348200000|2024-12-16 11:23:20|25513.33|25433.33|25512.67|25432.67|25513.33|25433.33|25511.41|25431.41|10
1734348210000|2024-12-16 11:23:30|25512.78|25432.78|25512.22|25432.22|25513.72|25433.72|25512.22|25432.22|10
1734348220000|2024-12-16 11:23:40|25512.4|25432.4|25511.63|25431.63|25513.24|25433.24|25511.63|25431.63|10
1734348230000|2024-12-16 11:23:50|25511.22|25431.22|25509.58|25429.58|25511.22|25431.22|25508.3|25428.3|10
1734348240000|2024-12-16 11:24:00|25509.6|25429.6|25507.84|25427.84|25509.83|25429.83|25507.84|25427.84|9
1734348250000|2024-12-16 11:24:10|25507.86|25427.86|25508.02|25428.02|25508.04|25428.04|25507.7|25427.7|10
1734348260000|2024-12-16 11:24:20|25508.22|25428.22|25510.33|25430.33|25510.33|25430.33|25508.22|25428.22|10
1734348270000|2024-12-16 11:24:30|25510.19|25430.19|25510.15|25430.15|25510.27|25430.27|25509.94|25429.94|10
1734348280000|2024-12-16 11:24:40|25510.06|25430.06|25510.95|25430.95|25510.95|25430.95|25509.71|25429.71|10
1734348290000|2024-12-16 11:24:50|25511.04|25431.04|25511.44|25431.44|25511.68|25431.68|25511.04|25431.04|8
1734348300000|2024-12-16 11:25:00|25511.77|25431.77|25516.65|25436.65|25516.65|25436.65|25511.76|25431.76|10
1734348310000|2024-12-16 11:25:10|25516.85|25436.85|25524.12|25444.12|25524.12|25444.12|25516.85|25436.85|10
1734348320000|2024-12-16 11:25:20|25524.04|25444.04|25522.92|25442.92|25524.39|25444.39|25522.92|25442.92|10
1734348330000|2024-12-16 11:25:30|25522.87|25442.87|25519.29|25439.29|25522.87|25442.87|25519.29|25439.29|10
1734348340000|2024-12-16 11:25:40|25519.3|25439.3|25520.9|25440.9|25520.91|25440.91|25519.2|25439.2|10
1734348350000|2024-12-16 11:25:50|25521.03|25441.03|25520.29|25440.29|25521.28|25441.28|25519.71|25439.71|10
1734348360000|2024-12-16 11:26:00|25520.65|25440.65|25516.96|25436.96|25520.65|25440.65|25516.96|25436.96|10
1734348370000|2024-12-16 11:26:10|25516.67|25436.67|25514.69|25434.69|25516.67|25436.67|25514.21|25434.21|10
1734348380000|2024-12-16 11:26:20|25514.53|25434.53|25509.87|25429.87|25514.53|25434.53|25509.87|25429.87|10
1734348390000|2024-12-16 11:26:30|25509.57|25429.57|25506.62|25426.62|25509.57|25429.57|25506.62|25426.62|10
1734348400000|2024-12-16 11:26:40|25506.54|25426.54|25505.14|25425.14|25506.73|25426.73|25505.14|25425.14|10
1734348410000|2024-12-16 11:26:50|25505.65|25425.65|25505.37|25425.37|25505.88|25425.88|25503.95|25423.95|10
1734348420000|2024-12-16 11:27:00|25505.22|25425.22|25503.98|25423.98|25505.22|25425.22|25503.57|25423.57|9
1734348430000|2024-12-16 11:27:10|25505.11|25425.11|25504.65|25424.65|25505.11|25425.11|25504.51|25424.51|10
1734348440000|2024-12-16 11:27:20|25504.48|25424.48|25501.48|25421.48|25504.48|25424.48|25501.48|25421.48|10
1734348450000|2024-12-16 11:27:30|25501.56|25421.56|25500.48|25420.48|25501.56|25421.56|25500.48|25420.48|10
1734348460000|2024-12-16 11:27:40|25500.01|25420.01|25497.13|25417.13|25500.01|25420.01|25497.02|25417.02|10
1734348470000|2024-12-16 11:27:50|25496.98|25416.98|25493.63|25413.63|25496.98|25416.98|25493.63|25413.63|8
1734348480000|2024-12-16 11:28:00|25493.55|25413.55|25492.73|25412.73|25493.55|25413.55|25492.34|25412.34|10
1734348490000|2024-12-16 11:28:10|25493.31|25413.31|25494.26|25414.26|25494.26|25414.26|25492.53|25412.53|10
1734348500000|2024-12-16 11:28:20|25494.52|25414.52|25498.58|25418.58|25498.58|25418.58|25494.52|25414.52|10
1734348510000|2024-12-16 11:28:30|25498.45|25418.45|25495.6|25415.6|25498.45|25418.45|25495.59|25415.59|10
1734348520000|2024-12-16 11:28:40|25495.75|25415.75|25493.93|25413.93|25496.09|25416.09|25493.93|25413.93|10
1734348530000|2024-12-16 11:28:50|25493.69|25413.69|25493.49|25413.49|25493.69|25413.69|25493.05|25413.05|10
1734348540000|2024-12-16 11:29:00|25493.82|25413.82|25491.1|25411.1|25493.82|25413.82|25491.1|25411.1|10
1734348550000|2024-12-16 11:29:10|25490.58|25410.58|25486.15|25406.15|25490.58|25410.58|25486.15|25406.15|10
1734348560000|2024-12-16 11:29:20|25485.62|25405.62|25482.95|25402.95|25485.62|25405.62|25482.95|25402.95|10
1734348570000|2024-12-16 11:29:30|25482.58|25402.58|25480.93|25400.93|25482.58|25402.58|25480.93|25400.93|9
1734348580000|2024-12-16 11:29:40|25480.83|25400.83|25480.36|25400.36|25481.15|25401.15|25479.24|25399.24|10
1734348590000|2024-12-16 11:29:50|25479.51|25399.51|25478.5|25398.5|25479.51|25399.51|25478.34|25398.34|10
1734348600000|2024-12-16 11:30:00|25478.44|25398.44|25477.91|25397.91|25478.44|25398.44|25477.36|25397.36|10
1734348610000|2024-12-16 11:30:10|25478.02|25398.02|25474.5|25394.5|25478.39|25398.39|25474.34|25394.34|10
1734348620000|2024-12-16 11:30:20|25474.2|25394.2|25474.74|25394.74|25475.93|25395.93|25474.08|25394.08|10
1734348630000|2024-12-16 11:30:30|25473.61|25393.61|25473.76|25393.76|25473.78|25393.78|25472.79|25392.79|10
1734348640000|2024-12-16 11:30:40|25473.3|25393.3|25473.86|25393.86|25473.86|25393.86|25472.59|25392.59|10
1734348650000|2024-12-16 11:30:50|25474.06|25394.06|25475.71|25395.71|25475.98|25395.98|25474.06|25394.06|10
1734348660000|2024-12-16 11:31:00|25475.68|25395.68|25469.54|25389.54|25475.94|25395.94|25469.54|25389.54|10
1734348670000|2024-12-16 11:31:10|25469.52|25389.52|25467.5|25387.5|25469.52|25389.52|25467.39|25387.39|10
1734348680000|2024-12-16 11:31:20|25466.9|25386.9|25458.67|25378.67|25466.9|25386.9|25458.5|25378.5|10
1734348690000|2024-12-16 11:31:30|25458.22|25378.22|25460.21|25380.21|25460.62|25380.62|25458.22|25378.22|9
1734348700000|2024-12-16 11:31:40|25459.71|25379.71|25457.9|25377.9|25459.77|25379.77|25457.8|25377.8|9
1734348710000|2024-12-16 11:31:50|25457.79|25377.79|25459.46|25379.46|25459.58|25379.58|25457.79|25377.79|10
1734348720000|2024-12-16 11:32:00|25459.5|25379.5|25459.9|25379.9|25460.27|25380.27|25459.49|25379.49|10
1734348730000|2024-12-16 11:32:10|25459.47|25379.47|25462.35|25382.35|25462.35|25382.35|25459.47|25379.47|9
1734348740000|2024-12-16 11:32:20|25463.38|25383.38|25469.51|25389.51|25469.51|25389.51|25463.38|25383.38|10
1734348750000|2024-12-16 11:32:30|25469.76|25389.76|25470.69|25390.69|25470.76|25390.76|25468.85|25388.85|10
1734348760000|2024-12-16 11:32:40|25470.9|25390.9|25472.23|25392.23|25472.23|25392.23|25469.75|25389.75|10
1734348770000|2024-12-16 11:32:50|25472.49|25392.49|25474.4|25394.4|25476.88|25396.88|25472.49|25392.49|10
1734348780000|2024-12-16 11:33:00|25474.05|25394.05|25462.11|25382.11|25474.05|25394.05|25462.11|25382.11|10
1734348790000|2024-12-16 11:33:10|25461.17|25381.17|25460.67|25380.67|25461.17|25381.17|25457.19|25377.19|10
1734348800000|2024-12-16 11:33:20|25460.38|25380.38|25458.7|25378.7|25460.38|25380.38|25458.7|25378.7|10
1734348810000|2024-12-16 11:33:30|25458.35|25378.35|25454.21|25374.21|25458.35|25378.35|25454.21|25374.21|10
1734348820000|2024-12-16 11:33:40|25453.95|25373.95|25446.12|25366.12|25454.04|25374.04|25446.12|25366.12|10
1734348830000|2024-12-16 11:33:50|25446.22|25366.22|25446.29|25366.29|25446.49|25366.49|25445.69|25365.69|10
1734348840000|2024-12-16 11:34:00|25446.3|25366.3|25443.73|25363.73|25446.3|25366.3|25442.76|25362.76|10
1734348850000|2024-12-16 11:34:10|25443.53|25363.53|25440.8|25360.8|25443.53|25363.53|25440.1|25360.1|10
1734348860000|2024-12-16 11:34:20|25441.31|25361.31|25442.33|25362.33|25442.86|25362.86|25441.03|25361.03|10
1734348870000|2024-12-16 11:34:30|25442.1|25362.1|25442.66|25362.66|25442.76|25362.76|25441.45|25361.45|10
1734348880000|2024-12-16 11:34:40|25441.78|25361.78|25438.57|25358.57|25441.78|25361.78|25437.92|25357.92|10
1734348890000|2024-12-16 11:34:50|25439.56|25359.56|25442.42|25362.42|25442.42|25362.42|25439.56|25359.56|10
1734348900000|2024-12-16 11:35:00|25442.4|25362.4|25438.98|25358.98|25442.57|25362.57|25438.98|25358.98|10
1734348910000|2024-12-16 11:35:10|25437.95|25357.95|25437.31|25357.31|25438.07|25358.07|25435.08|25355.08|10
1734348920000|2024-12-16 11:35:20|25437.67|25357.67|25442.82|25362.82|25442.82|25362.82|25436.76|25356.76|10
1734348930000|2024-12-16 11:35:30|25440.58|25360.58|25444.27|25364.27|25444.27|25364.27|25437.9|25357.9|10
1734348940000|2024-12-16 11:35:40|25444.52|25364.52|25436.56|25356.56|25444.77|25364.77|25436.53|25356.53|10
1734348950000|2024-12-16 11:35:50|25436.3|25356.3|25434.59|25354.59|25436.3|25356.3|25434.59|25354.59|9
1734348960000|2024-12-16 11:36:00|25431.11|25351.11|25423.83|25343.83|25431.11|25351.11|25422.1|25342.1|10
1734348970000|2024-12-16 11:36:10|25424.15|25344.15|25424.29|25344.29|25424.29|25344.29|25420.37|25340.37|10
1734348980000|2024-12-16 11:36:20|25425|25345|25417.71|25337.71|25425|25345|25417.71|25337.71|10
1734348990000|2024-12-16 11:36:30|25418.22|25338.22|25414.29|25334.29|25418.22|25338.22|25414.29|25334.29|10
1734349000000|2024-12-16 11:36:40|25413.75|25333.75|25413.18|25333.18|25414.49|25334.49|25412.87|25332.87|9
1734349010000|2024-12-16 11:36:50|25411.86|25331.86|25411.07|25331.07|25412.36|25332.36|25411.07|25331.07|10
1734349020000|2024-12-16 11:37:00|25410.91|25330.91|25413.26|25333.26|25413.26|25333.26|25410.83|25330.83|10
1734349030000|2024-12-16 11:37:10|25412.98|25332.98|25408.46|25328.46|25412.98|25332.98|25407.92|25327.92|10
1734349040000|2024-12-16 11:37:20|25408.22|25328.22|25405.89|25325.89|25408.22|25328.22|25403.78|25323.78|10
1734349050000|2024-12-16 11:37:30|25406.64|25326.64|25399.69|25319.69|25406.64|25326.64|25399.69|25319.69|10
1734349060000|2024-12-16 11:37:40|25399.37|25319.37|25400.26|25320.26|25400.26|25320.26|25398.8|25318.8|10
1734349070000|2024-12-16 11:37:50|25400.5|25320.5|25401.28|25321.28|25402.37|25322.37|25400.5|25320.5|10
1734349080000|2024-12-16 11:38:00|25400.19|25320.19|25398.4|25318.4|25400.19|25320.19|25398.4|25318.4|9
1734349090000|2024-12-16 11:38:10|25398.42|25318.42|25396.78|25316.78|25398.83|25318.83|25396.78|25316.78|10
1734349100000|2024-12-16 11:38:20|25396.64|25316.64|25395.69|25315.69|25396.67|25316.67|25395.38|25315.38|9
1734349110000|2024-12-16 11:38:30|25395.52|25315.52|25393.23|25313.23|25395.52|25315.52|25392.97|25312.97|9
1734349120000|2024-12-16 11:38:40|25393.41|25313.41|25394.39|25314.39|25394.65|25314.65|25393.41|25313.41|10
1734349130000|2024-12-16 11:38:50|25394.51|25314.51|25398.5|25318.5|25398.5|25318.5|25394.32|25314.32|10
1734349140000|2024-12-16 11:39:00|25398.66|25318.66|25409.58|25329.58|25409.58|25329.58|25398.66|25318.66|10
1734349150000|2024-12-16 11:39:10|25410.33|25330.33|25412.82|25332.82|25414.1|25334.1|25410.33|25330.33|10
1734349160000|2024-12-16 11:39:20|25412.04|25332.04|25409.71|25329.71|25412.04|25332.04|25409.23|25329.23|10
1734349170000|2024-12-16 11:39:30|25408.3|25328.3|25406.76|25326.76|25408.3|25328.3|25406.76|25326.76|10
1734349180000|2024-12-16 11:39:40|25406.11|25326.11|25399.73|25319.73|25406.4|25326.4|25399.73|25319.73|10
1734349190000|2024-12-16 11:39:50|25400.8|25320.8|25397.34|25317.34|25400.8|25320.8|25397.15|25317.15|10
1734349200000|2024-12-16 11:40:00|25397.01|25317.01|25388.98|25308.98|25397.54|25317.54|25388.98|25308.98|10
1734349210000|2024-12-16 11:40:10|25389.83|25309.83|25384.24|25304.24|25389.83|25309.83|25384.24|25304.24|10
1734349220000|2024-12-16 11:40:20|25381.34|25301.34|25382.16|25302.16|25382.2|25302.2|25379.58|25299.58|10
1734349230000|2024-12-16 11:40:30|25382|25302|25376.7|25296.7|25382|25302|25376.16|25296.16|10
1734349240000|2024-12-16 11:40:40|25376.98|25296.98|25383.29|25303.29|25387.33|25307.33|25376.98|25296.98|10
1734349250000|2024-12-16 11:40:50|25381.6|25301.6|25379.69|25299.69|25381.6|25301.6|25379.69|25299.69|10
1734349260000|2024-12-16 11:41:00|25380.17|25300.17|25381.17|25301.17|25381.17|25301.17|25380.15|25300.15|10
1734349270000|2024-12-16 11:41:10|25381.13|25301.13|25384.67|25304.67|25384.67|25304.67|25381.13|25301.13|10
1734349280000|2024-12-16 11:41:20|25383.45|25303.45|25385.3|25305.3|25387.03|25307.03|25383.29|25303.29|10
1734349290000|2024-12-16 11:41:30|25385.31|25305.31|25389.97|25309.97|25391.74|25311.74|25385.31|25305.31|10
1734349300000|2024-12-16 11:41:40|25388.64|25308.64|25390.06|25310.06|25390.37|25310.37|25388.64|25308.64|10
1734349310000|2024-12-16 11:41:50|25389.85|25309.85|25393.4|25313.4|25393.4|25313.4|25389.85|25309.85|10
1734349320000|2024-12-16 11:42:00|25393.95|25313.95|25390.15|25310.15|25393.95|25313.95|25390.15|25310.15|10
1734349330000|2024-12-16 11:42:10|25389.26|25309.26|25382.24|25302.24|25389.42|25309.42|25382.24|25302.24|10
1734349340000|2024-12-16 11:42:20|25381.88|25301.88|25382.86|25302.86|25383.09|25303.09|25381.65|25301.65|9
1734349350000|2024-12-16 11:42:30|25382.12|25302.12|25383.63|25303.63|25383.63|25303.63|25381.8|25301.8|10
1734349360000|2024-12-16 11:42:40|25384.05|25304.05|25383.92|25303.92|25384.4|25304.4|25383.78|25303.78|10
1734349370000|2024-12-16 11:42:50|25383.81|25303.81|25381.06|25301.06|25383.81|25303.81|25380.78|25300.78|10
1734349380000|2024-12-16 11:43:00|25381.52|25301.52|25377.36|25297.36|25381.89|25301.89|25377.36|25297.36|10
1734349390000|2024-12-16 11:43:10|25376.95|25296.95|25376.07|25296.07|25377.09|25297.09|25375.6|25295.6|10
1734349400000|2024-12-16 11:43:20|25373.38|25293.38|25373.25|25293.25|25373.38|25293.38|25370.11|25290.11|10
1734349410000|2024-12-16 11:43:30|25372.73|25292.73|25370.01|25290.01|25373.14|25293.14|25369.76|25289.76|10
1734349420000|2024-12-16 11:43:40|25370.36|25290.36|25369.42|25289.42|25370.68|25290.68|25369.14|25289.14|10
1734349430000|2024-12-16 11:43:50|25369.35|25289.35|25368.33|25288.33|25369.35|25289.35|25368.33|25288.33|10
1734349440000|2024-12-16 11:44:00|25368.41|25288.41|25362.02|25282.02|25368.41|25288.41|25362.02|25282.02|10
1734349450000|2024-12-16 11:44:10|25362.28|25282.28|25360.38|25280.38|25362.62|25282.62|25360.38|25280.38|10
1734349460000|2024-12-16 11:44:20|25358.57|25278.57|25361.15|25281.15|25361.15|25281.15|25358.35|25278.35|10
1734349470000|2024-12-16 11:44:30|25361.22|25281.22|25358.7|25278.7|25361.22|25281.22|25356.2|25276.2|10
1734349480000|2024-12-16 11:44:40|25360.21|25280.21|25360.26|25280.26|25360.81|25280.81|25359.34|25279.34|10
1734349490000|2024-12-16 11:44:50|25360.91|25280.91|25356.85|25276.85|25360.91|25280.91|25356.23|25276.23|10
1734349500000|2024-12-16 11:45:00|25356.59|25276.59|25357.86|25277.86|25357.86|25277.86|25356.07|25276.07|10
1734349510000|2024-12-16 11:45:10|25358|25278|25361.72|25281.72|25361.72|25281.72|25358|25278|10
1734349520000|2024-12-16 11:45:20|25362.54|25282.54|25366.4|25286.4|25366.4|25286.4|25362.54|25282.54|10
1734349530000|2024-12-16 11:45:30|25366.11|25286.11|25365.63|25285.63|25366.11|25286.11|25363.8|25283.8|10
1734349540000|2024-12-16 11:45:40|25365.65|25285.65|25367.05|25287.05|25367.05|25287.05|25365.65|25285.65|10
1734349550000|2024-12-16 11:45:50|25367.76|25287.76|25367.15|25287.15|25367.76|25287.76|25365.66|25285.66|10
1734349560000|2024-12-16 11:46:00|25367.16|25287.16|25361.07|25281.07|25367.39|25287.39|25361.07|25281.07|10
1734349570000|2024-12-16 11:46:10|25360.74|25280.74|25359.08|25279.08|25360.74|25280.74|25359.08|25279.08|10
1734349580000|2024-12-16 11:46:20|25358.5|25278.5|25356.34|25276.34|25358.69|25278.69|25356.34|25276.34|10
1734349590000|2024-12-16 11:46:30|25356.46|25276.46|25356|25276|25357.71|25277.71|25356|25276|10
1734349600000|2024-12-16 11:46:40|25355.9|25275.9|25353.74|25273.74|25355.9|25275.9|25353.68|25273.68|10
1734349610000|2024-12-16 11:46:50|25353.02|25273.02|25351.52|25271.52|25353.22|25273.22|25351.52|25271.52|10
1734349620000|2024-12-16 11:47:00|25351.29|25271.29|25351.54|25271.54|25352.08|25272.08|25351.12|25271.12|10
1734349630000|2024-12-16 11:47:10|25351.5|25271.5|25350.72|25270.72|25351.53|25271.53|25349.95|25269.95|10
1734349640000|2024-12-16 11:47:20|25350.85|25270.85|25347.88|25267.88|25350.85|25270.85|25347.88|25267.88|10
1734349650000|2024-12-16 11:47:30|25347.22|25267.22|25345.44|25265.44|25347.22|25267.22|25343.6|25263.6|10
1734349660000|2024-12-16 11:47:40|25345.49|25265.49|25338.81|25258.81|25345.49|25265.49|25337.4|25257.4|10
1734349670000|2024-12-16 11:47:50|25339.07|25259.07|25336.87|25256.87|25339.07|25259.07|25336.31|25256.31|9
1734349680000|2024-12-16 11:48:00|25336.78|25256.78|25331.09|25251.09|25336.91|25256.91|25331.09|25251.09|10
1734349690000|2024-12-16 11:48:10|25330.88|25250.88|25324.6|25244.6|25330.88|25250.88|25324.6|25244.6|10
1734349700000|2024-12-16 11:48:20|25324.19|25244.19|25324.3|25244.3|25324.68|25244.68|25323.25|25243.25|10
1734349710000|2024-12-16 11:48:30|25324.12|25244.12|25329.51|25249.51|25329.51|25249.51|25323.98|25243.98|10
1734349720000|2024-12-16 11:48:40|25329.6|25249.6|25333.18|25253.18|25333.18|25253.18|25329.6|25249.6|10
1734349730000|2024-12-16 11:48:50|25333.51|25253.51|25340.76|25260.76|25340.76|25260.76|25333.51|25253.51|10
1734349740000|2024-12-16 11:49:00|25341.15|25261.15|25339.59|25259.59|25341.39|25261.39|25339.59|25259.59|10
1734349750000|2024-12-16 11:49:10|25339.4|25259.4|25342.47|25262.47|25342.96|25262.96|25339.4|25259.4|10
1734349760000|2024-12-16 11:49:20|25342.46|25262.46|25343.64|25263.64|25343.64|25263.64|25341.1|25261.1|10
1734349770000|2024-12-16 11:49:30|25344.84|25264.84|25345.52|25265.52|25346.26|25266.26|25344.84|25264.84|10
1734349780000|2024-12-16 11:49:40|25344.79|25264.79|25339.92|25259.92|25344.79|25264.79|25339.92|25259.92|10
1734349790000|2024-12-16 11:49:50|25339.19|25259.19|25336.85|25256.85|25339.19|25259.19|25336.85|25256.85|10
1734349800000|2024-12-16 11:50:00|25336.84|25256.84|25335.04|25255.04|25336.84|25256.84|25333.32|25253.32|10
1734349810000|2024-12-16 11:50:10|25334.47|25254.47|25331.49|25251.49|25334.9|25254.9|25331.2|25251.2|10
1734349820000|2024-12-16 11:50:20|25330.49|25250.49|25325.64|25245.64|25330.51|25250.51|25325.32|25245.32|10
1734349830000|2024-12-16 11:50:30|25324.79|25244.79|25326.6|25246.6|25326.6|25246.6|25324.31|25244.31|10
1734349840000|2024-12-16 11:50:40|25324.38|25244.38|25322.62|25242.62|25324.38|25244.38|25319.98|25239.98|10
1734349850000|2024-12-16 11:50:50|25323.25|25243.25|25329.32|25249.32|25329.32|25249.32|25323.25|25243.25|10
1734349860000|2024-12-16 11:51:00|25329.12|25249.12|25326.5|25246.5|25330.24|25250.24|25326.5|25246.5|10
1734349870000|2024-12-16 11:51:10|25326.22|25246.22|25320.46|25240.46|25326.22|25246.22|25320.46|25240.46|10
1734349880000|2024-12-16 11:51:20|25320.58|25240.58|25319.41|25239.41|25321.08|25241.08|25319.28|25239.28|10
1734349890000|2024-12-16 11:51:30|25318.91|25238.91|25315.63|25235.63|25318.91|25238.91|25315.36|25235.36|10
1734349900000|2024-12-16 11:51:40|25315.99|25235.99|25308.45|25228.45|25315.99|25235.99|25307.05|25227.05|10
1734349910000|2024-12-16 11:51:50|25308.78|25228.78|25309.39|25229.39|25310.38|25230.38|25308.75|25228.75|10
1734349920000|2024-12-16 11:52:00|25309.99|25229.99|25313.74|25233.74|25313.74|25233.74|25309.99|25229.99|10
1734349930000|2024-12-16 11:52:10|25314.09|25234.09|25316.03|25236.03|25316.15|25236.15|25314.09|25234.09|10
1734349940000|2024-12-16 11:52:20|25316.26|25236.26|25312.05|25232.05|25316.26|25236.26|25312.05|25232.05|10
1734349950000|2024-12-16 11:52:30|25311.52|25231.52|25305.79|25225.79|25311.52|25231.52|25305.61|25225.61|10
1734349960000|2024-12-16 11:52:40|25305.13|25225.13|25299.81|25219.81|25305.71|25225.71|25299.81|25219.81|10
1734349970000|2024-12-16 11:52:50|25298.56|25218.56|25293.62|25213.62|25298.56|25218.56|25292.85|25212.85|10
1734349980000|2024-12-16 11:53:00|25291.27|25211.27|25287.81|25207.81|25291.27|25211.27|25287.81|25207.81|10
1734349990000|2024-12-16 11:53:10|25287.84|25207.84|25286.49|25206.49|25289.14|25209.14|25286.24|25206.24|10
1734350000000|2024-12-16 11:53:20|25286.33|25206.33|25287.72|25207.72|25288.29|25208.29|25286.33|25206.33|10
1734350010000|2024-12-16 11:53:30|25287.25|25207.25|25286.53|25206.53|25287.94|25207.94|25286.53|25206.53|10
1734350020000|2024-12-16 11:53:40|25286.8|25206.8|25283.49|25203.49|25287.16|25207.16|25280.31|25200.31|10
1734350030000|2024-12-16 11:53:50|25283.69|25203.69|25268.78|25188.78|25283.69|25203.69|25268.78|25188.78|10
1734350040000|2024-12-16 11:54:00|25264.89|25184.89|25258.59|25178.59|25264.89|25184.89|25258.45|25178.45|10
1734350050000|2024-12-16 11:54:10|25258.62|25178.62|25265.66|25185.66|25266.02|25186.02|25258.62|25178.62|10
1734350060000|2024-12-16 11:54:20|25265.18|25185.18|25268.46|25188.46|25268.46|25188.46|25264.74|25184.74|10
1734350070000|2024-12-16 11:54:30|25268.86|25188.86|25268.93|25188.93|25270.52|25190.52|25267.35|25187.35|10
1734350080000|2024-12-16 11:54:40|25268.8|25188.8|25275.01|25195.01|25275.01|25195.01|25268.79|25188.79|10
1734350090000|2024-12-16 11:54:50|25276.32|25196.32|25279.12|25199.12|25279.13|25199.13|25276.32|25196.32|10
1734350100000|2024-12-16 11:55:00|25279.42|25199.42|25275.41|25195.41|25279.42|25199.42|25274.49|25194.49|9
1734350110000|2024-12-16 11:55:10|25274.64|25194.64|25267.76|25187.76|25275.06|25195.06|25267.76|25187.76|10
1734350120000|2024-12-16 11:55:20|25266.67|25186.67|25267.21|25187.21|25268.21|25188.21|25265.97|25185.97|10
1734350130000|2024-12-16 11:55:30|25266.56|25186.56|25262.97|25182.97|25266.56|25186.56|25262.97|25182.97|10
1734350140000|2024-12-16 11:55:40|25262.15|25182.15|25258.78|25178.78|25262.58|25182.58|25258.38|25178.38|10
1734350150000|2024-12-16 11:55:50|25257.84|25177.84|25243.76|25163.76|25257.84|25177.84|25243.76|25163.76|10
1734350160000|2024-12-16 11:56:00|25242.98|25162.98|25239.33|25159.33|25242.98|25162.98|25238.94|25158.94|10
1734350170000|2024-12-16 11:56:10|25238.8|25158.8|25235.44|25155.44|25238.8|25158.8|25235.44|25155.44|10
1734350180000|2024-12-16 11:56:20|25235.25|25155.25|25231.2|25151.2|25235.25|25155.25|25231.2|25151.2|10
1734350190000|2024-12-16 11:56:30|25231.59|25151.59|25227.21|25147.21|25231.59|25151.59|25227.21|25147.21|10
1734350200000|2024-12-16 11:56:40|25226.67|25146.67|25224.3|25144.3|25226.69|25146.69|25224.3|25144.3|10
1734350210000|2024-12-16 11:56:50|25224.37|25144.37|25224.43|25144.43|25225.33|25145.33|25224.31|25144.31|10
1734350220000|2024-12-16 11:57:00|25224.28|25144.28|25228.75|25148.75|25229.65|25149.65|25224.28|25144.28|10
1734350230000|2024-12-16 11:57:10|25228.52|25148.52|25228.16|25148.16|25228.52|25148.52|25226.53|25146.53|10
1734350240000|2024-12-16 11:57:20|25227.83|25147.83|25226.2|25146.2|25228.03|25148.03|25226.2|25146.2|10
1734350250000|2024-12-16 11:57:30|25225.88|25145.88|25220.3|25140.3|25225.88|25145.88|25220.12|25140.12|10
1734350260000|2024-12-16 11:57:40|25220|25140|25217.73|25137.73|25220.01|25140.01|25217.17|25137.17|10
1734350270000|2024-12-16 11:57:50|25217.64|25137.64|25217.92|25137.92|25217.92|25137.92|25216.72|25136.72|10
1734350280000|2024-12-16 11:58:00|25217.76|25137.76|25221.36|25141.36|25221.66|25141.66|25217.76|25137.76|10
1734350290000|2024-12-16 11:58:10|25221.47|25141.47|25219.05|25139.05|25221.47|25141.47|25219.05|25139.05|10
1734350300000|2024-12-16 11:58:20|25218.16|25138.16|25218.41|25138.41|25218.57|25138.57|25217.29|25137.29|10
1734350310000|2024-12-16 11:58:30|25219.2|25139.2|25220.21|25140.21|25220.21|25140.21|25219.18|25139.18|10
1734350320000|2024-12-16 11:58:40|25219.73|25139.73|25230|25150|25230.14|25150.14|25219.73|25139.73|10
1734350330000|2024-12-16 11:58:50|25229.6|25149.6|25236.01|25156.01|25236.01|25156.01|25229.6|25149.6|10
1734350340000|2024-12-16 11:59:00|25236.58|25156.58|25244.07|25164.07|25244.07|25164.07|25236.58|25156.58|10
1734350350000|2024-12-16 11:59:10|25244.09|25164.09|25253.37|25173.37|25253.37|25173.37|25244.09|25164.09|10
1734350360000|2024-12-16 11:59:20|25254.67|25174.67|25259.32|25179.32|25260.63|25180.63|25254.67|25174.67|10
1734350370000|2024-12-16 11:59:30|25259.68|25179.68|25255.85|25175.85|25260.22|25180.22|25255.85|25175.85|10
1734350380000|2024-12-16 11:59:40|25255.68|25175.68|25256.01|25176.01|25256.06|25176.06|25254.98|25174.98|10
1734350390000|2024-12-16 11:59:50|25255.95|25175.95|25249.35|25169.35|25255.95|25175.95|25248.63|25168.63|10
1734350400000|2024-12-16 12:00:00|25247.45|25167.45|25243.95|25163.95|25247.45|25167.45|25242.63|25162.63|10
1734350410000|2024-12-16 12:00:10|25243.86|25163.86|25232.49|25152.49|25243.86|25163.86|25232.49|25152.49|10
1734350420000|2024-12-16 12:00:20|25232.14|25152.14|25235.43|25155.43|25235.43|25155.43|25231.48|25151.48|10
1734350430000|2024-12-16 12:00:30|25235.02|25155.02|25233.13|25153.13|25235.06|25155.06|25230.54|25150.54|10
1734350440000|2024-12-16 12:00:40|25234.25|25154.25|25240.69|25160.69|25240.69|25160.69|25234.25|25154.25|10
1734350450000|2024-12-16 12:00:50|25242.45|25162.45|25244.75|25164.75|25244.75|25164.75|25242.45|25162.45|10
1734350460000|2024-12-16 12:01:00|25244.83|25164.83|25251.52|25171.52|25251.52|25171.52|25244.83|25164.83|10
1734350470000|2024-12-16 12:01:10|25252.65|25172.65|25267.96|25187.96|25267.96|25187.96|25252.65|25172.65|10
1734350480000|2024-12-16 12:01:20|25268.59|25188.59|25276.26|25196.26|25276.26|25196.26|25267.99|25187.99|10
1734350490000|2024-12-16 12:01:30|25275.73|25195.73|25275.52|25195.52|25276.78|25196.78|25274.44|25194.44|10
1734350500000|2024-12-16 12:01:40|25276.78|25196.78|25278.36|25198.36|25278.36|25198.36|25275.97|25195.97|10
1734350510000|2024-12-16 12:01:50|25279.42|25199.42|25279.57|25199.57|25281.43|25201.43|25279.42|25199.42|10
1734350520000|2024-12-16 12:02:00|25278.66|25198.66|25271.56|25191.56|25278.66|25198.66|25270.72|25190.72|10
1734350530000|2024-12-16 12:02:10|25271.39|25191.39|25273.67|25193.67|25273.67|25193.67|25271.06|25191.06|10
1734350540000|2024-12-16 12:02:20|25271.89|25191.89|25270.45|25190.45|25271.89|25191.89|25269.76|25189.76|10
1734350550000|2024-12-16 12:02:30|25269.54|25189.54|25268.37|25188.37|25270.03|25190.03|25268.08|25188.08|10
1734350560000|2024-12-16 12:02:40|25269.54|25189.54|25272.52|25192.52|25272.79|25192.79|25269.54|25189.54|10
1734350570000|2024-12-16 12:02:50|25272.88|25192.88|25274.43|25194.43|25274.43|25194.43|25272.74|25192.74|9
1734350580000|2024-12-16 12:03:00|25274.65|25194.65|25267.05|25187.05|25274.65|25194.65|25267.05|25187.05|10
1734350590000|2024-12-16 12:03:10|25267.06|25187.06|25269.3|25189.3|25269.3|25189.3|25265.74|25185.74|10
1734350600000|2024-12-16 12:03:20|25268.47|25188.47|25261.41|25181.41|25268.47|25188.47|25261.41|25181.41|10
1734350610000|2024-12-16 12:03:30|25260.6|25180.6|25260.65|25180.65|25260.65|25180.65|25259.39|25179.39|10
1734350620000|2024-12-16 12:03:40|25262.12|25182.12|25264.33|25184.33|25264.33|25184.33|25260.37|25180.37|10
1734350630000|2024-12-16 12:03:50|25264.31|25184.31|25264.78|25184.78|25265.35|25185.35|25264.26|25184.26|10
1734350640000|2024-12-16 12:04:00|25264.13|25184.13|25262.77|25182.77|25264.13|25184.13|25261.93|25181.93|10
1734350650000|2024-12-16 12:04:10|25262.55|25182.55|25269.76|25189.76|25269.76|25189.76|25262.5|25182.5|10
1734350660000|2024-12-16 12:04:20|25271.31|25191.31|25280.45|25200.45|25280.45|25200.45|25271.31|25191.31|9
1734350670000|2024-12-16 12:04:30|25280.22|25200.22|25289.35|25209.35|25289.35|25209.35|25280.22|25200.22|10
1734350680000|2024-12-16 12:04:40|25289.08|25209.08|25284.33|25204.33|25289.08|25209.08|25284.33|25204.33|10
1734350690000|2024-12-16 12:04:50|25285.1|25205.1|25288.96|25208.96|25288.96|25208.96|25285.1|25205.1|10
1734350700000|2024-12-16 12:05:00|25289.1|25209.1|25288.31|25208.31|25289.1|25209.1|25287.22|25207.22|10
1734350710000|2024-12-16 12:05:10|25287.32|25207.32|25296.56|25216.56|25296.56|25216.56|25287.32|25207.32|10
1734350720000|2024-12-16 12:05:20|25296.5|25216.5|25300.76|25220.76|25300.76|25220.76|25296.5|25216.5|10
1734350730000|2024-12-16 12:05:30|25300.5|25220.5|25305.49|25225.49|25305.57|25225.57|25300.5|25220.5|10
1734350740000|2024-12-16 12:05:40|25306.28|25226.28|25304.4|25224.4|25306.28|25226.28|25304.31|25224.31|9
1734350750000|2024-12-16 12:05:50|25304.63|25224.63|25302.66|25222.66|25304.63|25224.63|25302.66|25222.66|10
1734350760000|2024-12-16 12:06:00|25301.9|25221.9|25296.5|25216.5|25304.24|25224.24|25296.5|25216.5|10
1734350770000|2024-12-16 12:06:10|25296.62|25216.62|25286.95|25206.95|25296.77|25216.77|25286.95|25206.95|10
1734350780000|2024-12-16 12:06:20|25286.89|25206.89|25287.75|25207.75|25287.75|25207.75|25286.89|25206.89|9
1734350790000|2024-12-16 12:06:30|25286.99|25206.99|25288.14|25208.14|25288.14|25208.14|25286|25206|10
1734350800000|2024-12-16 12:06:40|25287.8|25207.8|25286.35|25206.35|25288.01|25208.01|25286.35|25206.35|10
1734350810000|2024-12-16 12:06:50|25286.15|25206.15|25280.53|25200.53|25286.15|25206.15|25280.53|25200.53|10
1734350820000|2024-12-16 12:07:00|25279.92|25199.92|25286.52|25206.52|25286.52|25206.52|25279.92|25199.92|10
1734350830000|2024-12-16 12:07:10|25286.83|25206.83|25302.46|25222.46|25302.46|25222.46|25286.83|25206.83|10
1734350840000|2024-12-16 12:07:20|25304.37|25224.37|25304.69|25224.69|25304.96|25224.96|25303.75|25223.75|9
1734350850000|2024-12-16 12:07:30|25304.52|25224.52|25302.74|25222.74|25305.45|25225.45|25302.74|25222.74|10
1734350860000|2024-12-16 12:07:40|25302.01|25222.01|25299.46|25219.46|25302.01|25222.01|25297.87|25217.87|10
1734350870000|2024-12-16 12:07:50|25299.83|25219.83|25304.39|25224.39|25304.41|25224.41|25299.83|25219.83|10
1734350880000|2024-12-16 12:08:00|25304.45|25224.45|25310.65|25230.65|25310.65|25230.65|25304.07|25224.07|10
1734350890000|2024-12-16 12:08:10|25311.88|25231.88|25315.07|25235.07|25315.07|25235.07|25310.62|25230.62|10
1734350900000|2024-12-16 12:08:20|25314.53|25234.53|25313.98|25233.98|25317.45|25237.45|25313.98|25233.98|10
1734350910000|2024-12-16 12:08:30|25315.96|25235.96|25315.27|25235.27|25316.9|25236.9|25315.18|25235.18|10
1734350920000|2024-12-16 12:08:40|25315.12|25235.12|25313.14|25233.14|25315.17|25235.17|25313.14|25233.14|10
1734350930000|2024-12-16 12:08:50|25312.98|25232.98|25310.08|25230.08|25313.6|25233.6|25310.08|25230.08|10
1734350940000|2024-12-16 12:09:00|25310.07|25230.07|25306.14|25226.14|25310.07|25230.07|25306.14|25226.14|10
1734350950000|2024-12-16 12:09:10|25305.41|25225.41|25308.53|25228.53|25308.53|25228.53|25305.22|25225.22|9
1734350960000|2024-12-16 12:09:20|25308.6|25228.6|25311.55|25231.55|25311.55|25231.55|25308.59|25228.59|10
1734350970000|2024-12-16 12:09:30|25311.35|25231.35|25314.67|25234.67|25314.67|25234.67|25311.35|25231.35|10
1734350980000|2024-12-16 12:09:40|25314.21|25234.21|25316.71|25236.71|25316.71|25236.71|25314.21|25234.21|10
1734350990000|2024-12-16 12:09:50|25316.16|25236.16|25316.1|25236.1|25316.16|25236.16|25315.51|25235.51|10
1734351000000|2024-12-16 12:10:00|25316.53|25236.53|25320.6|25240.6|25320.6|25240.6|25316.18|25236.18|10
1734351010000|2024-12-16 12:10:10|25322.7|25242.7|25321.7|25241.7|25325.02|25245.02|25321.7|25241.7|10
1734351020000|2024-12-16 12:10:20|25320.81|25240.81|25321.36|25241.36|25321.36|25241.36|25318.54|25238.54|9
1734351030000|2024-12-16 12:10:30|25322.02|25242.02|25326.76|25246.76|25326.76|25246.76|25322.02|25242.02|10
1734351040000|2024-12-16 12:10:40|25327.08|25247.08|25326.26|25246.26|25327.72|25247.72|25325.68|25245.68|9
1734351050000|2024-12-16 12:10:50|25325.79|25245.79|25325.45|25245.45|25325.79|25245.79|25321.34|25241.34|10
1734351060000|2024-12-16 12:11:00|25327.95|25247.95|25325.66|25245.66|25328.14|25248.14|25325.66|25245.66|10
1734351070000|2024-12-16 12:11:10|25325.63|25245.63|25327.27|25247.27|25327.27|25247.27|25325.63|25245.63|9
1734351080000|2024-12-16 12:11:20|25327.15|25247.15|25323.69|25243.69|25327.15|25247.15|25323.69|25243.69|10
1734351090000|2024-12-16 12:11:30|25323.5|25243.5|25324.28|25244.28|25325.33|25245.33|25323.5|25243.5|10
1734351100000|2024-12-16 12:11:40|25324.4|25244.4|25326.32|25246.32|25326.32|25246.32|25324.4|25244.4|10
1734351110000|2024-12-16 12:11:50|25326.25|25246.25|25323.3|25243.3|25326.25|25246.25|25323.3|25243.3|9
1734351120000|2024-12-16 12:12:00|25322.21|25242.21|25314.63|25234.63|25322.21|25242.21|25314.63|25234.63|10
1734351130000|2024-12-16 12:12:10|25314.79|25234.79|25310.37|25230.37|25314.92|25234.92|25310.37|25230.37|10
1734351140000|2024-12-16 12:12:20|25309.83|25229.83|25311.53|25231.53|25311.53|25231.53|25308.4|25228.4|10
1734351150000|2024-12-16 12:12:30|25312.05|25232.05|25311.17|25231.17|25312.61|25232.61|25311.17|25231.17|10
1734351160000|2024-12-16 12:12:40|25311.22|25231.22|25313.33|25233.33|25313.33|25233.33|25311.22|25231.22|10
1734351170000|2024-12-16 12:12:50|25313.38|25233.38|25312.91|25232.91|25315.01|25235.01|25312.91|25232.91|10
1734351180000|2024-12-16 12:13:00|25311.29|25231.29|25313.22|25233.22|25314.14|25234.14|25311.29|25231.29|10
1734351190000|2024-12-16 12:13:10|25313.77|25233.77|25311.84|25231.84|25313.77|25233.77|25311.5|25231.5|10
1734351200000|2024-12-16 12:13:20|25310.86|25230.86|25311.43|25231.43|25311.43|25231.43|25310.26|25230.26|10
1734351210000|2024-12-16 12:13:30|25311.35|25231.35|25311.09|25231.09|25311.35|25231.35|25310.29|25230.29|10
1734351220000|2024-12-16 12:13:40|25311.1|25231.1|25306.17|25226.17|25311.1|25231.1|25306.17|25226.17|10
1734351230000|2024-12-16 12:13:50|25306.04|25226.04|25306.54|25226.54|25306.68|25226.68|25305.87|25225.87|10
1734351240000|2024-12-16 12:14:00|25306.31|25226.31|25306.98|25226.98|25307.69|25227.69|25306.11|25226.11|10
1734351250000|2024-12-16 12:14:10|25306.77|25226.77|25307.7|25227.7|25307.91|25227.91|25306.74|25226.74|9
1734351260000|2024-12-16 12:14:20|25307.51|25227.51|25306.09|25226.09|25307.51|25227.51|25304.65|25224.65|10
1734351270000|2024-12-16 12:14:30|25305.59|25225.59|25308.27|25228.27|25308.27|25228.27|25304.51|25224.51|10
1734351280000|2024-12-16 12:14:40|25307.82|25227.82|25311.77|25231.77|25311.77|25231.77|25307.82|25227.82|10
1734351290000|2024-12-16 12:14:50|25312.01|25232.01|25315.17|25235.17|25315.17|25235.17|25312|25232|10
1734351300000|2024-12-16 12:15:00|25315.74|25235.74|25317.84|25237.84|25318.14|25238.14|25315.74|25235.74|10
1734351310000|2024-12-16 12:15:10|25316.28|25236.28|25313.86|25233.86|25316.32|25236.32|25313.65|25233.65|10
1734351320000|2024-12-16 12:15:20|25313.77|25233.77|25318.45|25238.45|25318.45|25238.45|25313.55|25233.55|10
1734351330000|2024-12-16 12:15:30|25318.64|25238.64|25319.56|25239.56|25319.75|25239.75|25318.56|25238.56|10
1734351340000|2024-12-16 12:15:40|25319.99|25239.99|25322.58|25242.58|25322.76|25242.76|25319.99|25239.99|10
1734351350000|2024-12-16 12:15:50|25322.79|25242.79|25323.49|25243.49|25323.78|25243.78|25322.79|25242.79|10
1734351360000|2024-12-16 12:16:00|25323.45|25243.45|25329.16|25249.16|25329.16|25249.16|25323.45|25243.45|10
1734351370000|2024-12-16 12:16:10|25329.96|25249.96|25333.97|25253.97|25334.54|25254.54|25329.96|25249.96|10
1734351380000|2024-12-16 12:16:20|25333.9|25253.9|25335.34|25255.34|25335.34|25255.34|25333.88|25253.88|10
1734351390000|2024-12-16 12:16:30|25335.21|25255.21|25333.65|25253.65|25335.21|25255.21|25331.83|25251.83|10
1734351400000|2024-12-16 12:16:40|25332.61|25252.61|25331.71|25251.71|25332.61|25252.61|25331.71|25251.71|10
1734351410000|2024-12-16 12:16:50|25331.6|25251.6|25330.52|25250.52|25331.6|25251.6|25329.93|25249.93|10
1734351420000|2024-12-16 12:17:00|25329.73|25249.73|25328.59|25248.59|25332.26|25252.26|25328.59|25248.59|10
1734351430000|2024-12-16 12:17:10|25328.16|25248.16|25330.53|25250.53|25331.21|25251.21|25328.12|25248.12|10
1734351440000|2024-12-16 12:17:20|25330.5|25250.5|25325.9|25245.9|25331.07|25251.07|25325.9|25245.9|10
1734351450000|2024-12-16 12:17:30|25325.67|25245.67|25312.65|25232.65|25325.67|25245.67|25312.65|25232.65|10
1734351460000|2024-12-16 12:17:40|25311.27|25231.27|25303.21|25223.21|25311.27|25231.27|25303.04|25223.04|10
1734351470000|2024-12-16 12:17:50|25303.2|25223.2|25300.81|25220.81|25303.35|25223.35|25300.25|25220.25|10
1734351480000|2024-12-16 12:18:00|25300.24|25220.24|25302.79|25222.79|25302.79|25222.79|25300.16|25220.16|10
1734351490000|2024-12-16 12:18:10|25303.68|25223.68|25307.43|25227.43|25307.43|25227.43|25303.68|25223.68|10
1734351500000|2024-12-16 12:18:20|25308.43|25228.43|25311.5|25231.5|25311.5|25231.5|25308.43|25228.43|10
1734351510000|2024-12-16 12:18:30|25311.8|25231.8|25313.03|25233.03|25313.03|25233.03|25308.89|25228.89|10
1734351520000|2024-12-16 12:18:40|25313.63|25233.63|25314.88|25234.88|25314.88|25234.88|25312.91|25232.91|10
1734351530000|2024-12-16 12:18:50|25314.99|25234.99|25317.36|25237.36|25317.36|25237.36|25314.95|25234.95|9
1734351540000|2024-12-16 12:19:00|25317.32|25237.32|25319.01|25239.01|25319.01|25239.01|25317.32|25237.32|10
1734351550000|2024-12-16 12:19:10|25319.12|25239.12|25315.88|25235.88|25321.63|25241.63|25315.88|25235.88|10
1734351560000|2024-12-16 12:19:20|25315.44|25235.44|25314.99|25234.99|25315.46|25235.46|25313.66|25233.66|10
1734351570000|2024-12-16 12:19:30|25314.71|25234.71|25311.77|25231.77|25314.71|25234.71|25311.77|25231.77|10
1734351580000|2024-12-16 12:19:40|25311.79|25231.79|25310.3|25230.3|25311.81|25231.81|25309.88|25229.88|10
1734351590000|2024-12-16 12:19:50|25310|25230|25308.12|25228.12|25311.47|25231.47|25307.79|25227.79|10
1734351600000|2024-12-16 12:20:00|25307.61|25227.61|25307.91|25227.91|25307.91|25227.91|25307.12|25227.12|10
1734351610000|2024-12-16 12:20:10|25308.82|25228.82|25308.88|25228.88|25310.27|25230.27|25308.6|25228.6|9
1734351620000|2024-12-16 12:20:20|25309.25|25229.25|25313.05|25233.05|25313.61|25233.61|25309.25|25229.25|10
1734351630000|2024-12-16 12:20:30|25313.01|25233.01|25314.66|25234.66|25314.66|25234.66|25312.81|25232.81|10
1734351640000|2024-12-16 12:20:40|25314.91|25234.91|25317.48|25237.48|25317.48|25237.48|25313.38|25233.38|10
1734351650000|2024-12-16 12:20:50|25317.32|25237.32|25315.23|25235.23|25317.32|25237.32|25315.15|25235.15|10
1734351660000|2024-12-16 12:21:00|25315.24|25235.24|25318.69|25238.69|25318.78|25238.78|25315.24|25235.24|10
1734351670000|2024-12-16 12:21:10|25318.84|25238.84|25321.2|25241.2|25321.46|25241.46|25318.84|25238.84|9
1734351680000|2024-12-16 12:21:20|25321.22|25241.22|25324.72|25244.72|25324.72|25244.72|25321.22|25241.22|10
1734351690000|2024-12-16 12:21:30|25325.22|25245.22|25326.43|25246.43|25326.43|25246.43|25325.22|25245.22|10
1734351700000|2024-12-16 12:21:40|25326.53|25246.53|25328.53|25248.53|25328.99|25248.99|25326.48|25246.48|10
1734351710000|2024-12-16 12:21:50|25328.82|25248.82|25329.5|25249.5|25329.5|25249.5|25328.72|25248.72|9
1734351720000|2024-12-16 12:22:00|25330.61|25250.61|25336.57|25256.57|25336.57|25256.57|25330.01|25250.01|10
1734351730000|2024-12-16 12:22:10|25337.05|25257.05|25342.08|25262.08|25342.08|25262.08|25337.05|25257.05|10
1734351740000|2024-12-16 12:22:20|25343.15|25263.15|25343.08|25263.08|25344.59|25264.59|25343.06|25263.06|10
1734351750000|2024-12-16 12:22:30|25344.72|25264.72|25345.85|25265.85|25345.85|25265.85|25344.72|25264.72|9
1734351760000|2024-12-16 12:22:40|25345.99|25265.99|25347.83|25267.83|25347.83|25267.83|25345.77|25265.77|10
1734351770000|2024-12-16 12:22:50|25348.15|25268.15|25347.72|25267.72|25348.15|25268.15|25346.76|25266.76|10
1734351780000|2024-12-16 12:23:00|25348.65|25268.65|25347.47|25267.47|25349.1|25269.1|25347.32|25267.32|10
1734351790000|2024-12-16 12:23:10|25347|25267|25344.92|25264.92|25347|25267|25344.92|25264.92|10
1734351800000|2024-12-16 12:23:20|25344.79|25264.79|25343.5|25263.5|25344.79|25264.79|25343.5|25263.5|10
1734351810000|2024-12-16 12:23:30|25343.95|25263.95|25341.91|25261.91|25343.95|25263.95|25341.82|25261.82|10
1734351820000|2024-12-16 12:23:40|25341.98|25261.98|25341.8|25261.8|25342.3|25262.3|25341.26|25261.26|10
1734351830000|2024-12-16 12:23:50|25342.45|25262.45|25341.25|25261.25|25342.77|25262.77|25341.25|25261.25|10
1734351840000|2024-12-16 12:24:00|25340.9|25260.9|25343.57|25263.57|25343.57|25263.57|25339.87|25259.87|10
1734351850000|2024-12-16 12:24:10|25344.51|25264.51|25344.5|25264.5|25344.68|25264.68|25343.72|25263.72|10
1734351860000|2024-12-16 12:24:20|25344.4|25264.4|25343|25263|25344.4|25264.4|25343|25263|10
1734351870000|2024-12-16 12:24:30|25343.11|25263.11|25343.82|25263.82|25344.15|25264.15|25343.11|25263.11|10
1734351880000|2024-12-16 12:24:40|25343.41|25263.41|25342.37|25262.37|25343.88|25263.88|25342.23|25262.23|10
1734351890000|2024-12-16 12:24:50|25342.5|25262.5|25340.89|25260.89|25342.55|25262.55|25340.89|25260.89|9
1734351900000|2024-12-16 12:25:00|25341.01|25261.01|25339.12|25259.12|25341.16|25261.16|25339.12|25259.12|9
1734351910000|2024-12-16 12:25:10|25338.79|25258.79|25335.01|25255.01|25338.8|25258.8|25334.95|25254.95|10
1734351920000|2024-12-16 12:25:20|25334.29|25254.29|25333.25|25253.25|25334.29|25254.29|25332.98|25252.98|10
1734351930000|2024-12-16 12:25:30|25332.36|25252.36|25329.02|25249.02|25332.36|25252.36|25329.02|25249.02|10
1734351940000|2024-12-16 12:25:40|25328.96|25248.96|25326.82|25246.82|25329.62|25249.62|25326.82|25246.82|10
1734351950000|2024-12-16 12:25:50|25326.02|25246.02|25314.49|25234.49|25326.02|25246.02|25314.49|25234.49|10
1734351960000|2024-12-16 12:26:00|25313.26|25233.26|25306.21|25226.21|25313.26|25233.26|25306.21|25226.21|10
1734351970000|2024-12-16 12:26:10|25305.79|25225.79|25309.34|25229.34|25309.34|25229.34|25305.79|25225.79|10
1734351980000|2024-12-16 12:26:20|25310.64|25230.64|25307.95|25227.95|25310.92|25230.92|25307.95|25227.95|10
1734351990000|2024-12-16 12:26:30|25307.96|25227.96|25302.47|25222.47|25307.96|25227.96|25302.47|25222.47|10
1734352000000|2024-12-16 12:26:40|25302.92|25222.92|25297.93|25217.93|25303.56|25223.56|25297.43|25217.43|10
1734352010000|2024-12-16 12:26:50|25298.1|25218.1|25290.44|25210.44|25298.55|25218.55|25290.2|25210.2|10
1734352020000|2024-12-16 12:27:00|25288.1|25208.1|25287.76|25207.76|25288.85|25208.85|25285.72|25205.72|10
1734352030000|2024-12-16 12:27:10|25288.25|25208.25|25291.51|25211.51|25291.56|25211.56|25288.23|25208.23|10
1734352040000|2024-12-16 12:27:20|25291.71|25211.71|25288.54|25208.54|25291.89|25211.89|25288.54|25208.54|10
1734352050000|2024-12-16 12:27:30|25288.68|25208.68|25288.12|25208.12|25288.83|25208.83|25287.11|25207.11|9
1734352060000|2024-12-16 12:27:40|25286.9|25206.9|25287.25|25207.25|25287.25|25207.25|25285.9|25205.9|10
1734352070000|2024-12-16 12:27:50|25286.61|25206.61|25288.48|25208.48|25288.55|25208.55|25286.61|25206.61|10
1734352080000|2024-12-16 12:28:00|25288.54|25208.54|25289.29|25209.29|25289.29|25209.29|25288.39|25208.39|10
1734352090000|2024-12-16 12:28:10|25289.56|25209.56|25294.36|25214.36|25294.36|25214.36|25289.19|25209.19|10
1734352100000|2024-12-16 12:28:20|25295.11|25215.11|25297.55|25217.55|25299.27|25219.27|25295.11|25215.11|10
1734352110000|2024-12-16 12:28:30|25297.39|25217.39|25296.15|25216.15|25297.58|25217.58|25295.95|25215.95|10
1734352120000|2024-12-16 12:28:40|25296.33|25216.33|25296.24|25216.24|25296.72|25216.72|25295.81|25215.81|10
1734352130000|2024-12-16 12:28:50|25296.54|25216.54|25301.86|25221.86|25301.86|25221.86|25296.54|25216.54|10
1734352140000|2024-12-16 12:29:00|25301.92|25221.92|25300.87|25220.87|25302.03|25222.03|25300.87|25220.87|10
1734352150000|2024-12-16 12:29:10|25300.78|25220.78|25303.48|25223.48|25303.99|25223.99|25300.78|25220.78|10
1734352160000|2024-12-16 12:29:20|25303.33|25223.33|25302.99|25222.99|25303.33|25223.33|25301.11|25221.11|9
1734352170000|2024-12-16 12:29:30|25303.18|25223.18|25303.51|25223.51|25303.51|25223.51|25302.8|25222.8|10
1734352180000|2024-12-16 12:29:40|25303.54|25223.54|25303.41|25223.41|25304.57|25224.57|25303.41|25223.41|10
1734352190000|2024-12-16 12:29:50|25303.47|25223.47|25305.59|25225.59|25305.59|25225.59|25303.47|25223.47|10
1734352200000|2024-12-16 12:30:00|25305.61|25225.61|25304.04|25224.04|25306.12|25226.12|25303.28|25223.28|10
1734352210000|2024-12-16 12:30:10|25303.83|25223.83|25303.49|25223.49|25303.83|25223.83|25302.57|25222.57|10
1734352220000|2024-12-16 12:30:20|25303.12|25223.12|25300.77|25220.77|25304.41|25224.41|25300.77|25220.77|10
1734352230000|2024-12-16 12:30:30|25299.87|25219.87|25301.76|25221.76|25302.48|25222.48|25299.87|25219.87|10
1734352240000|2024-12-16 12:30:40|25301.98|25221.98|25304.63|25224.63|25304.63|25224.63|25301.98|25221.98|10
1734352250000|2024-12-16 12:30:50|25304.95|25224.95|25305.37|25225.37|25305.4|25225.4|25303.72|25223.72|10
1734352260000|2024-12-16 12:31:00|25305.53|25225.53|25311.89|25231.89|25311.89|25231.89|25305.53|25225.53|10
1734352270000|2024-12-16 12:31:10|25311.36|25231.36|25315.08|25235.08|25315.08|25235.08|25311.08|25231.08|10
1734352280000|2024-12-16 12:31:20|25315.57|25235.57|25320.36|25240.36|25320.36|25240.36|25315.57|25235.57|10
1734352290000|2024-12-16 12:31:30|25320.39|25240.39|25322.49|25242.49|25322.49|25242.49|25320.39|25240.39|10
1734352300000|2024-12-16 12:31:40|25323.27|25243.27|25326.75|25246.75|25326.77|25246.77|25323.27|25243.27|10
1734352310000|2024-12-16 12:31:50|25326.82|25246.82|25330.01|25250.01|25330.04|25250.04|25326.82|25246.82|10
1734352320000|2024-12-16 12:32:00|25330.28|25250.28|25331.25|25251.25|25331.25|25251.25|25330.09|25250.09|10
1734352330000|2024-12-16 12:32:10|25331.16|25251.16|25340.33|25260.33|25340.33|25260.33|25331.16|25251.16|9
1734352340000|2024-12-16 12:32:20|25340.75|25260.75|25338.61|25258.61|25340.75|25260.75|25338.61|25258.61|10
1734352350000|2024-12-16 12:32:30|25338.78|25258.78|25338.16|25258.16|25339.42|25259.42|25336.46|25256.46|10
1734352360000|2024-12-16 12:32:40|25337.97|25257.97|25339.45|25259.45|25339.45|25259.45|25337.52|25257.52|8
1734352370000|2024-12-16 12:32:50|25339.68|25259.68|25341.29|25261.29|25341.73|25261.73|25339.68|25259.68|10
1734352380000|2024-12-16 12:33:00|25341.15|25261.15|25342.61|25262.61|25342.71|25262.71|25340.82|25260.82|10
1734352390000|2024-12-16 12:33:10|25343.34|25263.34|25345.08|25265.08|25345.08|25265.08|25343.12|25263.12|10
1734352400000|2024-12-16 12:33:20|25345.05|25265.05|25346.04|25266.04|25346.04|25266.04|25344.8|25264.8|10
1734352410000|2024-12-16 12:33:30|25346.51|25266.51|25348.42|25268.42|25348.88|25268.88|25346.51|25266.51|10
1734352420000|2024-12-16 12:33:40|25348.87|25268.87|25349.46|25269.46|25350.33|25270.33|25348.84|25268.84|10
1734352430000|2024-12-16 12:33:50|25349.26|25269.26|25344.8|25264.8|25349.26|25269.26|25344.66|25264.66|10
1734352440000|2024-12-16 12:34:00|25344.14|25264.14|25344.01|25264.01|25344.73|25264.73|25342.96|25262.96|9
1734352450000|2024-12-16 12:34:10|25343.23|25263.23|25342.46|25262.46|25344.12|25264.12|25342.46|25262.46|10
1734352460000|2024-12-16 12:34:20|25343.05|25263.05|25341.42|25261.42|25344.15|25264.15|25341.42|25261.42|10
1734352470000|2024-12-16 12:34:30|25341.4|25261.4|25338.86|25258.86|25341.68|25261.68|25338.86|25258.86|10
1734352480000|2024-12-16 12:34:40|25338.63|25258.63|25338.17|25258.17|25339.75|25259.75|25338.17|25258.17|10
1734352490000|2024-12-16 12:34:50|25337.85|25257.85|25336.09|25256.09|25337.85|25257.85|25336.09|25256.09|10
1734352500000|2024-12-16 12:35:00|25335.99|25255.99|25336.77|25256.77|25336.77|25256.77|25334.68|25254.68|10
1734352510000|2024-12-16 12:35:10|25337.93|25257.93|25334.39|25254.39|25338.32|25258.32|25334.39|25254.39|10
1734352520000|2024-12-16 12:35:20|25334.66|25254.66|25335.07|25255.07|25335.31|25255.31|25334.66|25254.66|10
1734352530000|2024-12-16 12:35:30|25335.28|25255.28|25335.53|25255.53|25335.53|25255.53|25334.81|25254.81|10
1734352540000|2024-12-16 12:35:40|25335.55|25255.55|25337.22|25257.22|25337.22|25257.22|25335.12|25255.12|10
1734352550000|2024-12-16 12:35:50|25337.62|25257.62|25340.99|25260.99|25340.99|25260.99|25336.06|25256.06|10
1734352560000|2024-12-16 12:36:00|25340.85|25260.85|25336.73|25256.73|25340.85|25260.85|25336.68|25256.68|10
1734352570000|2024-12-16 12:36:10|25336.38|25256.38|25334.51|25254.51|25336.38|25256.38|25334.18|25254.18|10
1734352580000|2024-12-16 12:36:20|25334.6|25254.6|25336.45|25256.45|25336.45|25256.45|25334.6|25254.6|10
1734352590000|2024-12-16 12:36:30|25336.13|25256.13|25337.34|25257.34|25337.82|25257.82|25336.13|25256.13|10
1734352600000|2024-12-16 12:36:40|25337.62|25257.62|25335.6|25255.6|25337.62|25257.62|25335|25255|10
1734352610000|2024-12-16 12:36:50|25336.65|25256.65|25339.75|25259.75|25340.35|25260.35|25336.65|25256.65|10
1734352620000|2024-12-16 12:37:00|25339.02|25259.02|25336.96|25256.96|25339.02|25259.02|25336.96|25256.96|10
1734352630000|2024-12-16 12:37:10|25337.14|25257.14|25333.45|25253.45|25337.14|25257.14|25333.09|25253.09|10
1734352640000|2024-12-16 12:37:20|25333.54|25253.54|25333.21|25253.21|25333.86|25253.86|25332.77|25252.77|10
1734352650000|2024-12-16 12:37:30|25333.57|25253.57|25332.1|25252.1|25333.57|25253.57|25331.85|25251.85|10
1734352660000|2024-12-16 12:37:40|25332.22|25252.22|25333.46|25253.46|25333.81|25253.81|25332.22|25252.22|9
1734352670000|2024-12-16 12:37:50|25332.34|25252.34|25326.51|25246.51|25332.34|25252.34|25326.51|25246.51|10
1734352680000|2024-12-16 12:38:00|25326.67|25246.67|25319.94|25239.94|25326.67|25246.67|25319.94|25239.94|10
1734352690000|2024-12-16 12:38:10|25319.72|25239.72|25321.99|25241.99|25321.99|25241.99|25319.3|25239.3|9
1734352700000|2024-12-16 12:38:20|25322.21|25242.21|25320.87|25240.87|25322.27|25242.27|25320.7|25240.7|10
1734352710000|2024-12-16 12:38:30|25320.92|25240.92|25322.08|25242.08|25322.25|25242.25|25320.64|25240.64|10
1734352720000|2024-12-16 12:38:40|25319.85|25239.85|25320.02|25240.02|25320.02|25240.02|25317.59|25237.59|10
1734352730000|2024-12-16 12:38:50|25319.96|25239.96|25321.78|25241.78|25322.44|25242.44|25319.96|25239.96|10
1734352740000|2024-12-16 12:39:00|25321.64|25241.64|25323.83|25243.83|25323.9|25243.9|25321.31|25241.31|10
1734352750000|2024-12-16 12:39:10|25323.59|25243.59|25324.16|25244.16|25325.05|25245.05|25323.59|25243.59|10
1734352760000|2024-12-16 12:39:20|25324.3|25244.3|25328.14|25248.14|25328.14|25248.14|25324.3|25244.3|10
1734352770000|2024-12-16 12:39:30|25327.44|25247.44|25332.03|25252.03|25332.03|25252.03|25327.4|25247.4|10
1734352780000|2024-12-16 12:39:40|25332.12|25252.12|25330.38|25250.38|25332.98|25252.98|25330.33|25250.33|10
1734352790000|2024-12-16 12:39:50|25333.45|25253.45|25334.48|25254.48|25334.56|25254.56|25333.45|25253.45|10
1734352800000|2024-12-16 12:40:00|25334.54|25254.54|25334.07|25254.07|25334.54|25254.54|25334.04|25254.04|10
1734352810000|2024-12-16 12:40:10|25334.18|25254.18|25329.56|25249.56|25334.18|25254.18|25329.56|25249.56|10
1734352820000|2024-12-16 12:40:20|25329.49|25249.49|25327.02|25247.02|25329.49|25249.49|25327.02|25247.02|10
1734352830000|2024-12-16 12:40:30|25327.27|25247.27|25321.63|25241.63|25327.27|25247.27|25321.63|25241.63|10
1734352840000|2024-12-16 12:40:40|25321.5|25241.5|25319.78|25239.78|25321.5|25241.5|25319.65|25239.65|10
1734352850000|2024-12-16 12:40:50|25319.97|25239.97|25313.59|25233.59|25320.54|25240.54|25313.59|25233.59|10
1734352860000|2024-12-16 12:41:00|25313.31|25233.31|25312.37|25232.37|25313.47|25233.47|25310.47|25230.47|10
1734352870000|2024-12-16 12:41:10|25312.5|25232.5|25311|25231|25313.37|25233.37|25311|25231|10
1734352880000|2024-12-16 12:41:20|25311.02|25231.02|25306.15|25226.15|25311.02|25231.02|25306.15|25226.15|10
1734352890000|2024-12-16 12:41:30|25305.2|25225.2|25300.67|25220.67|25305.53|25225.53|25300.67|25220.67|9
1734352900000|2024-12-16 12:41:40|25300.68|25220.68|25298.97|25218.97|25300.68|25220.68|25298.97|25218.97|10
1734352910000|2024-12-16 12:41:50|25299.09|25219.09|25304.04|25224.04|25304.95|25224.95|25299.09|25219.09|10
1734352920000|2024-12-16 12:42:00|25302.98|25222.98|25300.24|25220.24|25305.06|25225.06|25300.24|25220.24|10
1734352930000|2024-12-16 12:42:10|25299.86|25219.86|25294.29|25214.29|25299.86|25219.86|25294.29|25214.29|10
1734352940000|2024-12-16 12:42:20|25293.99|25213.99|25293.16|25213.16|25294.03|25214.03|25293.16|25213.16|10
1734352950000|2024-12-16 12:42:30|25293.22|25213.22|25292.43|25212.43|25294.41|25214.41|25292.43|25212.43|10
1734352960000|2024-12-16 12:42:40|25292.87|25212.87|25290.48|25210.48|25292.94|25212.94|25290.22|25210.22|10
1734352970000|2024-12-16 12:42:50|25290.55|25210.55|25291.39|25211.39|25291.58|25211.58|25290.18|25210.18|10
1734352980000|2024-12-16 12:43:00|25289.84|25209.84|25289.45|25209.45|25289.84|25209.84|25288.61|25208.61|10
1734352990000|2024-12-16 12:43:10|25289.59|25209.59|25290|25210|25290.35|25210.35|25289.59|25209.59|10
1734353000000|2024-12-16 12:43:20|25289.53|25209.53|25286.88|25206.88|25289.53|25209.53|25286.81|25206.81|10
1734353010000|2024-12-16 12:43:30|25286.91|25206.91|25286.54|25206.54|25287.46|25207.46|25286.54|25206.54|10
1734353020000|2024-12-16 12:43:40|25286.92|25206.92|25285.91|25205.91|25287.2|25207.2|25285.83|25205.83|10
1734353030000|2024-12-16 12:43:50|25285.76|25205.76|25280.36|25200.36|25285.76|25205.76|25280.36|25200.36|10
1734353040000|2024-12-16 12:44:00|25278.76|25198.76|25276.47|25196.47|25278.76|25198.76|25276.47|25196.47|9
1734353050000|2024-12-16 12:44:10|25276.11|25196.11|25278.76|25198.76|25279.38|25199.38|25276.11|25196.11|10
1734353060000|2024-12-16 12:44:20|25277.81|25197.81|25277.1|25197.1|25278.72|25198.72|25276.73|25196.73|10
1734353070000|2024-12-16 12:44:30|25276.86|25196.86|25282.09|25202.09|25282.09|25202.09|25276.86|25196.86|10
1734353080000|2024-12-16 12:44:40|25282.38|25202.38|25282.98|25202.98|25285.3|25205.3|25282.38|25202.38|10
1734353090000|2024-12-16 12:44:50|25283.53|25203.53|25283.28|25203.28|25284.49|25204.49|25283.28|25203.28|10
1734353100000|2024-12-16 12:45:00|25282.84|25202.84|25281.84|25201.84|25282.87|25202.87|25281.49|25201.49|10
1734353110000|2024-12-16 12:45:10|25282.14|25202.14|25283.02|25203.02|25283.55|25203.55|25281.24|25201.24|10
1734353120000|2024-12-16 12:45:20|25282|25202|25280.95|25200.95|25282|25202|25280.85|25200.85|10
1734353130000|2024-12-16 12:45:30|25280.6|25200.6|25277.8|25197.8|25280.6|25200.6|25277.8|25197.8|9
1734353140000|2024-12-16 12:45:40|25277.98|25197.98|25270.58|25190.58|25277.98|25197.98|25270.58|25190.58|10
1734353150000|2024-12-16 12:45:50|25270.99|25190.99|25267.83|25187.83|25270.99|25190.99|25266.92|25186.92|10
1734353160000|2024-12-16 12:46:00|25268.72|25188.72|25274.47|25194.47|25274.47|25194.47|25268.72|25188.72|10
1734353170000|2024-12-16 12:46:10|25275.1|25195.1|25275.04|25195.04|25275.11|25195.11|25274.1|25194.1|10
1734353180000|2024-12-16 12:46:20|25275.78|25195.78|25277.11|25197.11|25277.67|25197.67|25275.78|25195.78|10
1734353190000|2024-12-16 12:46:30|25277.2|25197.2|25275.53|25195.53|25277.25|25197.25|25275.11|25195.11|10
1734353200000|2024-12-16 12:46:40|25275.41|25195.41|25268.78|25188.78|25275.41|25195.41|25268.78|25188.78|10
1734353210000|2024-12-16 12:46:50|25268.77|25188.77|25268.46|25188.46|25268.77|25188.77|25266.84|25186.84|10
1734353220000|2024-12-16 12:47:00|25268.97|25188.97|25266.66|25186.66|25268.97|25188.97|25266.66|25186.66|10
1734353230000|2024-12-16 12:47:10|25266.24|25186.24|25257.75|25177.75|25266.24|25186.24|25257.75|25177.75|10
1734353240000|2024-12-16 12:47:20|25254.08|25174.08|25246.02|25166.02|25254.08|25174.08|25246.02|25166.02|9
1734353250000|2024-12-16 12:47:30|25244.62|25164.62|25238.04|25158.04|25244.62|25164.62|25238.04|25158.04|10
1734353260000|2024-12-16 12:47:40|25237.84|25157.84|25235.86|25155.86|25238.18|25158.18|25235.57|25155.57|10
1734353270000|2024-12-16 12:47:50|25236.17|25156.17|25242|25162|25242|25162|25236.17|25156.17|10
1734353280000|2024-12-16 12:48:00|25241.99|25161.99|25242.77|25162.77|25242.77|25162.77|25241.01|25161.01|10
1734353290000|2024-12-16 12:48:10|25242.84|25162.84|25241.18|25161.18|25243.53|25163.53|25238.26|25158.26|10
1734353300000|2024-12-16 12:48:20|25241.56|25161.56|25242.23|25162.23|25242.36|25162.36|25241.26|25161.26|10
1734353310000|2024-12-16 12:48:30|25240.89|25160.89|25235.64|25155.64|25240.89|25160.89|25235.5|25155.5|10
1734353320000|2024-12-16 12:48:40|25234.04|25154.04|25218.37|25138.37|25234.04|25154.04|25218.37|25138.37|10
1734353330000|2024-12-16 12:48:50|25218.98|25138.98|25228.8|25148.8|25228.8|25148.8|25218.98|25138.98|10
1734353340000|2024-12-16 12:49:00|25228.49|25148.49|25235.19|25155.19|25235.19|25155.19|25228.49|25148.49|10
1734353350000|2024-12-16 12:49:10|25235.18|25155.18|25235.32|25155.32|25236.06|25156.06|25235.18|25155.18|10
1734353360000|2024-12-16 12:49:20|25233.25|25153.25|25227.52|25147.52|25233.25|25153.25|25227.52|25147.52|10
1734353370000|2024-12-16 12:49:30|25227.4|25147.4|25218.93|25138.93|25227.4|25147.4|25218.93|25138.93|10
1734353380000|2024-12-16 12:49:40|25219.14|25139.14|25207.26|25127.26|25219.14|25139.14|25207.26|25127.26|10
1734353390000|2024-12-16 12:49:50|25206.74|25126.74|25204.88|25124.88|25207.42|25127.42|25204.88|25124.88|9
1734353400000|2024-12-16 12:50:00|25205.58|25125.58|25201.16|25121.16|25206.22|25126.22|25201.16|25121.16|9
1734353410000|2024-12-16 12:50:10|25199.14|25119.14|25197.29|25117.29|25199.22|25119.22|25196.02|25116.02|10
1734353420000|2024-12-16 12:50:20|25197.46|25117.46|25196.51|25116.51|25199.71|25119.71|25196.51|25116.51|10
1734353430000|2024-12-16 12:50:30|25195.86|25115.86|25201.59|25121.59|25201.59|25121.59|25195.28|25115.28|10
1734353440000|2024-12-16 12:50:40|25201.78|25121.78|25210.37|25130.37|25210.37|25130.37|25201.78|25121.78|10
1734353450000|2024-12-16 12:50:50|25212.21|25132.21|25214.46|25134.46|25214.46|25134.46|25212.21|25132.21|10
1734353460000|2024-12-16 12:51:00|25217.79|25137.79|25223.38|25143.38|25223.38|25143.38|25217.79|25137.79|10
1734353470000|2024-12-16 12:51:10|25224.89|25144.89|25228.92|25148.92|25228.93|25148.93|25224.89|25144.89|10
1734353480000|2024-12-16 12:51:20|25230.18|25150.18|25232.01|25152.01|25232.01|25152.01|25230.18|25150.18|10
1734353490000|2024-12-16 12:51:30|25231.85|25151.85|25234.89|25154.89|25234.89|25154.89|25231.25|25151.25|9
1734353500000|2024-12-16 12:51:40|25235.01|25155.01|25236.37|25156.37|25237.7|25157.7|25235.01|25155.01|10
1734353510000|2024-12-16 12:51:50|25236.46|25156.46|25237.73|25157.73|25238.46|25158.46|25236.46|25156.46|10
1734353520000|2024-12-16 12:52:00|25237.7|25157.7|25235.61|25155.61|25237.83|25157.83|25235.35|25155.35|10
1734353530000|2024-12-16 12:52:10|25235.69|25155.69|25237.92|25157.92|25237.92|25157.92|25234.52|25154.52|10
1734353540000|2024-12-16 12:52:20|25238.13|25158.13|25238.24|25158.24|25238.49|25158.49|25237.44|25157.44|10
1734353550000|2024-12-16 12:52:30|25238.71|25158.71|25239.96|25159.96|25239.96|25159.96|25236.91|25156.91|10
1734353560000|2024-12-16 12:52:40|25240.75|25160.75|25242.43|25162.43|25242.43|25162.43|25240.75|25160.75|10
1734353570000|2024-12-16 12:52:50|25243.17|25163.17|25247.7|25167.7|25247.7|25167.7|25242.84|25162.84|9
1734353580000|2024-12-16 12:53:00|25247.64|25167.64|25249.8|25169.8|25249.8|25169.8|25247.14|25167.14|10
1734353590000|2024-12-16 12:53:10|25250.08|25170.08|25266.05|25186.05|25266.05|25186.05|25250.08|25170.08|10
1734353600000|2024-12-16 12:53:20|25267.56|25187.56|25273.86|25193.86|25273.86|25193.86|25267.56|25187.56|10
1734353610000|2024-12-16 12:53:30|25274.18|25194.18|25284.75|25204.75|25284.75|25204.75|25274.18|25194.18|10
1734353620000|2024-12-16 12:53:40|25284.52|25204.52|25281.29|25201.29|25284.52|25204.52|25280.76|25200.76|9
1734353630000|2024-12-16 12:53:50|25281.26|25201.26|25276.55|25196.55|25281.26|25201.26|25276.55|25196.55|10
1734353640000|2024-12-16 12:54:00|25276.25|25196.25|25270.34|25190.34|25276.25|25196.25|25270.34|25190.34|10
1734353650000|2024-12-16 12:54:10|25269.97|25189.97|25259.18|25179.18|25269.97|25189.97|25259.18|25179.18|10
1734353660000|2024-12-16 12:54:20|25258.99|25178.99|25259.45|25179.45|25259.45|25179.45|25258.16|25178.16|10
1734353670000|2024-12-16 12:54:30|25259.47|25179.47|25264.83|25184.83|25264.83|25184.83|25259.47|25179.47|10
1734353680000|2024-12-16 12:54:40|25265.06|25185.06|25265.54|25185.54|25265.54|25185.54|25264.58|25184.58|10
1734353690000|2024-12-16 12:54:50|25266.02|25186.02|25264.92|25184.92|25266.02|25186.02|25264.7|25184.7|9
1734353700000|2024-12-16 12:55:00|25264.95|25184.95|25266.44|25186.44|25266.44|25186.44|25264.3|25184.3|10
1734353710000|2024-12-16 12:55:10|25267.41|25187.41|25268.24|25188.24|25268.24|25188.24|25266.23|25186.23|10
1734353720000|2024-12-16 12:55:20|25268.5|25188.5|25268.51|25188.51|25269.29|25189.29|25268.41|25188.41|9
1734353730000|2024-12-16 12:55:30|25268.07|25188.07|25266.36|25186.36|25268.15|25188.15|25266.27|25186.27|10
1734353740000|2024-12-16 12:55:40|25265.89|25185.89|25265.69|25185.69|25266.39|25186.39|25265.49|25185.49|10
1734353750000|2024-12-16 12:55:50|25266.48|25186.48|25265.48|25185.48|25266.48|25186.48|25264.9|25184.9|10
1734353760000|2024-12-16 12:56:00|25265.18|25185.18|25266.82|25186.82|25266.82|25186.82|25265.18|25185.18|10
1734353770000|2024-12-16 12:56:10|25266.64|25186.64|25266.85|25186.85|25267.15|25187.15|25266.64|25186.64|8
1734353780000|2024-12-16 12:56:20|25266.17|25186.17|25267.14|25187.14|25267.29|25187.29|25266.1|25186.1|10
1734353790000|2024-12-16 12:56:30|25267.15|25187.15|25267.64|25187.64|25269.24|25189.24|25267.15|25187.15|10
1734353800000|2024-12-16 12:56:40|25268.01|25188.01|25266.31|25186.31|25269.54|25189.54|25266.08|25186.08|10
1734353810000|2024-12-16 12:56:50|25266.32|25186.32|25267.04|25187.04|25267.94|25187.94|25266.22|25186.22|10
1734353820000|2024-12-16 12:57:00|25267.6|25187.6|25267.82|25187.82|25268.87|25188.87|25267.34|25187.34|10
1734353830000|2024-12-16 12:57:10|25267.75|25187.75|25265.04|25185.04|25267.75|25187.75|25265.04|25185.04|10
1734353840000|2024-12-16 12:57:20|25264.69|25184.69|25265.85|25185.85|25266.1|25186.1|25264.69|25184.69|10
1734353850000|2024-12-16 12:57:30|25267.67|25187.67|25266.25|25186.25|25267.67|25187.67|25266.25|25186.25|8
1734353860000|2024-12-16 12:57:40|25266.33|25186.33|25270.01|25190.01|25270.01|25190.01|25266.33|25186.33|10
1734353870000|2024-12-16 12:57:50|25269.96|25189.96|25266.16|25186.16|25270.79|25190.79|25266.16|25186.16|10
1734353880000|2024-12-16 12:58:00|25266.09|25186.09|25268.09|25188.09|25268.09|25188.09|25265.62|25185.62|10
1734353890000|2024-12-16 12:58:10|25268.49|25188.49|25272.99|25192.99|25272.99|25192.99|25268.49|25188.49|10
1734353900000|2024-12-16 12:58:20|25272.75|25192.75|25267.45|25187.45|25272.75|25192.75|25267.45|25187.45|10
1734353910000|2024-12-16 12:58:30|25264.89|25184.89|25258.87|25178.87|25264.89|25184.89|25258.87|25178.87|10
1734353920000|2024-12-16 12:58:40|25258.98|25178.98|25259.43|25179.43|25259.48|25179.48|25257.41|25177.41|10
1734353930000|2024-12-16 12:58:50|25259.79|25179.79|25264.25|25184.25|25264.25|25184.25|25259.79|25179.79|10
1734353940000|2024-12-16 12:59:00|25264.05|25184.05|25264.61|25184.61|25266.02|25186.02|25264.05|25184.05|9
1734353950000|2024-12-16 12:59:10|25264.76|25184.76|25268.28|25188.28|25268.28|25188.28|25264.01|25184.01|10
1734353960000|2024-12-16 12:59:20|25267.67|25187.67|25265.98|25185.98|25267.71|25187.71|25265.86|25185.86|10
1734353970000|2024-12-16 12:59:30|25266.54|25186.54|25266.6|25186.6|25267.44|25187.44|25266.38|25186.38|10
1734353980000|2024-12-16 12:59:40|25266.67|25186.67|25265.34|25185.34|25266.81|25186.81|25265.34|25185.34|9
1734353990000|2024-12-16 12:59:50|25265.17|25185.17|25262.5|25182.5|25265.42|25185.42|25262.5|25182.5|10
1734354000000|2024-12-16 13:00:00|25262.75|25182.75|25260.29|25180.29|25263.03|25183.03|25260.29|25180.29|9
1734354010000|2024-12-16 13:00:10|25260.15|25180.15|25263.11|25183.11|25263.11|25183.11|25259.8|25179.8|10
1734354020000|2024-12-16 13:00:20|25263.51|25183.51|25265.86|25185.86|25266.71|25186.71|25263.51|25183.51|10
1734354030000|2024-12-16 13:00:30|25266.44|25186.44|25266.58|25186.58|25267.92|25187.92|25266.18|25186.18|10
1734354040000|2024-12-16 13:00:40|25265.86|25185.86|25261.81|25181.81|25265.86|25185.86|25261.81|25181.81|10
1734354050000|2024-12-16 13:00:50|25261.51|25181.51|25262.22|25182.22|25262.54|25182.54|25261.44|25181.44|10
1734354060000|2024-12-16 13:01:00|25261.62|25181.62|25261.11|25181.11|25261.62|25181.62|25257.79|25177.79|10
1734354070000|2024-12-16 13:01:10|25261.26|25181.26|25263.96|25183.96|25263.96|25183.96|25261.04|25181.04|10
1734354080000|2024-12-16 13:01:20|25264.28|25184.28|25268.45|25188.45|25268.45|25188.45|25264.28|25184.28|10
1734354090000|2024-12-16 13:01:30|25268.87|25188.87|25270.37|25190.37|25273.57|25193.57|25268.87|25188.87|9
1734354100000|2024-12-16 13:01:40|25270.9|25190.9|25273.87|25193.87|25273.87|25193.87|25270.82|25190.82|10
1734354110000|2024-12-16 13:01:50|25274.35|25194.35|25274.7|25194.7|25274.78|25194.78|25274.25|25194.25|10
1734354120000|2024-12-16 13:02:00|25275.02|25195.02|25268.98|25188.98|25275.17|25195.17|25268.98|25188.98|10
1734354130000|2024-12-16 13:02:10|25268.72|25188.72|25259.64|25179.64|25268.72|25188.72|25259.64|25179.64|10
1734354140000|2024-12-16 13:02:20|25259.86|25179.86|25252.04|25172.04|25259.86|25179.86|25252.04|25172.04|10
1734354150000|2024-12-16 13:02:30|25250.66|25170.66|25246.15|25166.15|25250.66|25170.66|25244.73|25164.73|10
1734354160000|2024-12-16 13:02:40|25247.16|25167.16|25244.06|25164.06|25247.16|25167.16|25244.06|25164.06|10
1734354170000|2024-12-16 13:02:50|25243.37|25163.37|25248.7|25168.7|25248.7|25168.7|25243.37|25163.37|10
1734354180000|2024-12-16 13:03:00|25248.64|25168.64|25251.22|25171.22|25252.2|25172.2|25246.97|25166.97|10
1734354190000|2024-12-16 13:03:10|25253.8|25173.8|25253.61|25173.61|25254.34|25174.34|25251.48|25171.48|10
1734354200000|2024-12-16 13:03:20|25254.63|25174.63|25258.52|25178.52|25258.52|25178.52|25254.63|25174.63|10
1734354210000|2024-12-16 13:03:30|25259.51|25179.51|25258.64|25178.64|25260.02|25180.02|25258.64|25178.64|10
1734354220000|2024-12-16 13:03:40|25257.68|25177.68|25256.11|25176.11|25257.68|25177.68|25256.11|25176.11|10
1734354230000|2024-12-16 13:03:50|25255.89|25175.89|25249.01|25169.01|25255.89|25175.89|25249.01|25169.01|9
1734354240000|2024-12-16 13:04:00|25249.16|25169.16|25244.46|25164.46|25251.46|25171.46|25244.46|25164.46|10
1734354250000|2024-12-16 13:04:10|25244.51|25164.51|25246.18|25166.18|25247.65|25167.65|25244.51|25164.51|10
1734354260000|2024-12-16 13:04:20|25246.1|25166.1|25246.24|25166.24|25246.34|25166.34|25245.29|25165.29|10
1734354270000|2024-12-16 13:04:30|25246.49|25166.49|25245.09|25165.09|25246.51|25166.51|25243.8|25163.8|10
1734354280000|2024-12-16 13:04:40|25245.64|25165.64|25245.75|25165.75|25246.93|25166.93|25245.64|25165.64|10
1734354290000|2024-12-16 13:04:50|25244.2|25164.2|25243.18|25163.18|25244.36|25164.36|25243.18|25163.18|10
1734354300000|2024-12-16 13:05:00|25242.99|25162.99|25241.36|25161.36|25243.52|25163.52|25241.31|25161.31|10
1734354310000|2024-12-16 13:05:10|25241.18|25161.18|25236.83|25156.83|25241.18|25161.18|25236.83|25156.83|10
1734354320000|2024-12-16 13:05:20|25236.72|25156.72|25234.67|25154.67|25236.73|25156.73|25234.67|25154.67|10
1734354330000|2024-12-16 13:05:30|25234.65|25154.65|25235.37|25155.37|25235.44|25155.44|25234.5|25154.5|10
1734354340000|2024-12-16 13:05:40|25235.34|25155.34|25227.71|25147.71|25235.34|25155.34|25227.71|25147.71|10
1734354350000|2024-12-16 13:05:50|25224.14|25144.14|25223.13|25143.13|25224.14|25144.14|25219.61|25139.61|10
1734354360000|2024-12-16 13:06:00|25224.03|25144.03|25229.37|25149.37|25229.37|25149.37|25224.03|25144.03|10
1734354370000|2024-12-16 13:06:10|25229.79|25149.79|25227.8|25147.8|25231.22|25151.22|25227.8|25147.8|10
1734354380000|2024-12-16 13:06:20|25227.02|25147.02|25219.35|25139.35|25227.02|25147.02|25219.35|25139.35|10
1734354390000|2024-12-16 13:06:30|25219.42|25139.42|25213.64|25133.64|25219.42|25139.42|25213.14|25133.14|10
1734354400000|2024-12-16 13:06:40|25214.16|25134.16|25208.2|25128.2|25214.3|25134.3|25208.2|25128.2|10
1734354410000|2024-12-16 13:06:50|25207.85|25127.85|25193.87|25113.87|25207.85|25127.85|25193.87|25113.87|10
1734354420000|2024-12-16 13:07:00|25191.86|25111.86|25197.51|25117.51|25197.95|25117.95|25191.01|25111.01|10
1734354430000|2024-12-16 13:07:10|25197.41|25117.41|25197.42|25117.42|25197.52|25117.52|25196.56|25116.56|10
1734354440000|2024-12-16 13:07:20|25197.48|25117.48|25201.28|25121.28|25201.92|25121.92|25196.93|25116.93|10
1734354450000|2024-12-16 13:07:30|25202.45|25122.45|25210.61|25130.61|25210.61|25130.61|25202.45|25122.45|10
1734354460000|2024-12-16 13:07:40|25211.12|25131.12|25221.6|25141.6|25221.6|25141.6|25211.12|25131.12|10
1734354470000|2024-12-16 13:07:50|25223.18|25143.18|25223.03|25143.03|25223.44|25143.44|25222.18|25142.18|10
1734354480000|2024-12-16 13:08:00|25223.47|25143.47|25228.65|25148.65|25228.66|25148.66|25223.47|25143.47|10
1734354490000|2024-12-16 13:08:10|25229.46|25149.46|25239.4|25159.4|25239.4|25159.4|25229.46|25149.46|10
1734354500000|2024-12-16 13:08:20|25239.45|25159.45|25275.63|25195.63|25275.63|25195.63|25239.45|25159.45|10
1734354510000|2024-12-16 13:08:30|25275.99|25195.99|25280.79|25200.79|25280.79|25200.79|25275.99|25195.99|10
1734354520000|2024-12-16 13:08:40|25280.45|25200.45|25280.76|25200.76|25280.76|25200.76|25279.91|25199.91|10
1734354530000|2024-12-16 13:08:50|25280.98|25200.98|25288|25208|25288.06|25208.06|25280.98|25200.98|10
1734354540000|2024-12-16 13:09:00|25288.3|25208.3|25287.57|25207.57|25288.34|25208.34|25286.64|25206.64|9
1734354550000|2024-12-16 13:09:10|25287.86|25207.86|25288.81|25208.81|25289.05|25209.05|25287.71|25207.71|10
1734354560000|2024-12-16 13:09:20|25289.36|25209.36|25289.45|25209.45|25291.97|25211.97|25289.36|25209.36|10
1734354570000|2024-12-16 13:09:30|25289.25|25209.25|25287.14|25207.14|25289.25|25209.25|25286.7|25206.7|10
1734354580000|2024-12-16 13:09:40|25287.78|25207.78|25288.14|25208.14|25288.14|25208.14|25286.93|25206.93|10
1734354590000|2024-12-16 13:09:50|25287.98|25207.98|25287.55|25207.55|25287.98|25207.98|25286.66|25206.66|10
1734354600000|2024-12-16 13:10:00|25287.49|25207.49|25283.49|25203.49|25287.49|25207.49|25283.49|25203.49|10
1734354610000|2024-12-16 13:10:10|25284.46|25204.46|25284.96|25204.96|25284.96|25204.96|25283.16|25203.16|10
1734354620000|2024-12-16 13:10:20|25284.22|25204.22|25283.57|25203.57|25284.22|25204.22|25281.07|25201.07|10
1734354630000|2024-12-16 13:10:30|25283.88|25203.88|25288.13|25208.13|25288.13|25208.13|25283.88|25203.88|10
1734354640000|2024-12-16 13:10:40|25290.11|25210.11|25290.06|25210.06|25291.13|25211.13|25288.76|25208.76|10
1734354650000|2024-12-16 13:10:50|25293.94|25213.94|25293.9|25213.9|25294.09|25214.09|25290.99|25210.99|10
1734354660000|2024-12-16 13:11:00|25294.29|25214.29|25299.86|25219.86|25299.86|25219.86|25294.29|25214.29|10
1734354670000|2024-12-16 13:11:10|25299.46|25219.46|25298.42|25218.42|25301.1|25221.1|25298.42|25218.42|9
1734354680000|2024-12-16 13:11:20|25297.87|25217.87|25303.1|25223.1|25305.12|25225.12|25297.28|25217.28|10
1734354690000|2024-12-16 13:11:30|25302.65|25222.65|25310.43|25230.43|25310.43|25230.43|25302.65|25222.65|10
1734354700000|2024-12-16 13:11:40|25311.07|25231.07|25312.18|25232.18|25312.92|25232.92|25311.07|25231.07|9
1734354710000|2024-12-16 13:11:50|25312.46|25232.46|25318.08|25238.08|25318.08|25238.08|25312.35|25232.35|10
1734354720000|2024-12-16 13:12:00|25318.2|25238.2|25317.51|25237.51|25319.86|25239.86|25315.07|25235.07|10
1734354730000|2024-12-16 13:12:10|25318.31|25238.31|25317.67|25237.67|25318.63|25238.63|25317.6|25237.6|10
1734354740000|2024-12-16 13:12:20|25318.26|25238.26|25317.67|25237.67|25318.39|25238.39|25316.73|25236.73|10
1734354750000|2024-12-16 13:12:30|25317.72|25237.72|25313.6|25233.6|25317.72|25237.72|25313.6|25233.6|10
1734354760000|2024-12-16 13:12:40|25312.36|25232.36|25315.04|25235.04|25315.45|25235.45|25312.36|25232.36|10
1734354770000|2024-12-16 13:12:50|25315.11|25235.11|25315.97|25235.97|25316.08|25236.08|25315.11|25235.11|10
1734354780000|2024-12-16 13:13:00|25316|25236|25315.13|25235.13|25316.11|25236.11|25314.69|25234.69|10
1734354790000|2024-12-16 13:13:10|25314.61|25234.61|25312.7|25232.7|25314.61|25234.61|25312.7|25232.7|10
1734354800000|2024-12-16 13:13:20|25312.97|25232.97|25312.4|25232.4|25312.97|25232.97|25311.32|25231.32|10
1734354810000|2024-12-16 13:13:30|25312.51|25232.51|25317|25237|25317|25237|25312.51|25232.51|10
1734354820000|2024-12-16 13:13:40|25319.55|25239.55|25323.45|25243.45|25323.68|25243.68|25319.55|25239.55|10
1734354830000|2024-12-16 13:13:50|25322.81|25242.81|25326.36|25246.36|25326.36|25246.36|25321.56|25241.56|10
1734354840000|2024-12-16 13:14:00|25325.61|25245.61|25321.78|25241.78|25325.67|25245.67|25321.78|25241.78|10
1734354850000|2024-12-16 13:14:10|25321.22|25241.22|25323.33|25243.33|25323.33|25243.33|25321.01|25241.01|10
1734354860000|2024-12-16 13:14:20|25323.4|25243.4|25325.05|25245.05|25325.05|25245.05|25323.12|25243.12|10
1734354870000|2024-12-16 13:14:30|25325.2|25245.2|25326.5|25246.5|25326.58|25246.58|25325.2|25245.2|10
1734354880000|2024-12-16 13:14:40|25326.45|25246.45|25326.37|25246.37|25326.74|25246.74|25326.37|25246.37|10
1734354890000|2024-12-16 13:14:50|25326.18|25246.18|25325.17|25245.17|25326.18|25246.18|25324.92|25244.92|10
1734354900000|2024-12-16 13:15:00|25325.3|25245.3|25333.21|25253.21|25334.14|25254.14|25325.3|25245.3|10
1734354910000|2024-12-16 13:15:10|25333.93|25253.93|25334|25254|25334.98|25254.98|25332.03|25252.03|10
1734354920000|2024-12-16 13:15:20|25335.15|25255.15|25332.3|25252.3|25336.39|25256.39|25332.3|25252.3|10
1734354930000|2024-12-16 13:15:30|25332|25252|25333.05|25253.05|25333.05|25253.05|25330.82|25250.82|10
1734354940000|2024-12-16 13:15:40|25332.85|25252.85|25329.92|25249.92|25332.91|25252.91|25329.92|25249.92|10
1734354950000|2024-12-16 13:15:50|25330.2|25250.2|25331.19|25251.19|25331.19|25251.19|25329.96|25249.96|10
1734354960000|2024-12-16 13:16:00|25330.63|25250.63|25333.46|25253.46|25333.46|25253.46|25330.63|25250.63|10
1734354970000|2024-12-16 13:16:10|25334.26|25254.26|25333.7|25253.7|25335.85|25255.85|25333.52|25253.52|10
1734354980000|2024-12-16 13:16:20|25333.71|25253.71|25333.77|25253.77|25333.77|25253.77|25332.3|25252.3|10
1734354990000|2024-12-16 13:16:30|25333.83|25253.83|25337.26|25257.26|25337.26|25257.26|25333.08|25253.08|9
1734355000000|2024-12-16 13:16:40|25337.16|25257.16|25336.3|25256.3|25337.56|25257.56|25336.3|25256.3|9
1734355010000|2024-12-16 13:16:50|25336.7|25256.7|25336.08|25256.08|25336.7|25256.7|25336.04|25256.04|10
1734355020000|2024-12-16 13:17:00|25335.01|25255.01|25331.96|25251.96|25335.01|25255.01|25331.29|25251.29|10
1734355030000|2024-12-16 13:17:10|25331.58|25251.58|25328.68|25248.68|25331.58|25251.58|25328.37|25248.37|9
1734355040000|2024-12-16 13:17:20|25327.96|25247.96|25319.13|25239.13|25327.96|25247.96|25319.13|25239.13|10
1734355050000|2024-12-16 13:17:30|25317.8|25237.8|25315.2|25235.2|25317.8|25237.8|25311.64|25231.64|10
1734355060000|2024-12-16 13:17:40|25315.14|25235.14|25310.24|25230.24|25315.14|25235.14|25310.24|25230.24|10
1734355070000|2024-12-16 13:17:50|25310|25230|25312.92|25232.92|25313.06|25233.06|25310|25230|9
1734355080000|2024-12-16 13:18:00|25313.04|25233.04|25311.12|25231.12|25313.06|25233.06|25311.12|25231.12|9
1734355090000|2024-12-16 13:18:10|25310.19|25230.19|25308.56|25228.56|25310.49|25230.49|25308.56|25228.56|9
1734355100000|2024-12-16 13:18:20|25308.77|25228.77|25305.82|25225.82|25308.96|25228.96|25305.82|25225.82|9
1734355110000|2024-12-16 13:18:30|25305.52|25225.52|25304.28|25224.28|25305.52|25225.52|25304.27|25224.27|10
1734355120000|2024-12-16 13:18:40|25304.75|25224.75|25306.05|25226.05|25306.12|25226.12|25304.66|25224.66|10
1734355130000|2024-12-16 13:18:50|25306.12|25226.12|25308.06|25228.06|25308.27|25228.27|25305.9|25225.9|10
1734355140000|2024-12-16 13:19:00|25307.77|25227.77|25308.71|25228.71|25308.71|25228.71|25307.34|25227.34|10
1734355150000|2024-12-16 13:19:10|25308.51|25228.51|25309.52|25229.52|25310|25230|25308.51|25228.51|10
1734355160000|2024-12-16 13:19:20|25309.33|25229.33|25314.71|25234.71|25314.71|25234.71|25309.12|25229.12|9
1734355170000|2024-12-16 13:19:30|25314.61|25234.61|25311.49|25231.49|25314.61|25234.61|25311.49|25231.49|9
1734355180000|2024-12-16 13:19:40|25311.53|25231.53|25312|25232|25312.19|25232.19|25311.26|25231.26|10
1734355190000|2024-12-16 13:19:50|25311.93|25231.93|25313.1|25233.1|25313.1|25233.1|25311.67|25231.67|10
1734355200000|2024-12-16 13:20:00|25313.07|25233.07|25313.25|25233.25|25313.85|25233.85|25312.67|25232.67|10
1734355210000|2024-12-16 13:20:10|25312.36|25232.36|25309.53|25229.53|25312.36|25232.36|25309.46|25229.46|10
1734355220000|2024-12-16 13:20:20|25309.4|25229.4|25307.96|25227.96|25309.4|25229.4|25307.61|25227.61|10
1734355230000|2024-12-16 13:20:30|25307.89|25227.89|25308.02|25228.02|25308.02|25228.02|25307.04|25227.04|10
1734355240000|2024-12-16 13:20:40|25307.93|25227.93|25310.69|25230.69|25310.69|25230.69|25307.93|25227.93|10
1734355250000|2024-12-16 13:20:50|25310.6|25230.6|25312.32|25232.32|25312.48|25232.48|25310.6|25230.6|10
1734355260000|2024-12-16 13:21:00|25312.35|25232.35|25316.2|25236.2|25316.2|25236.2|25312.35|25232.35|10
1734355270000|2024-12-16 13:21:10|25316.47|25236.47|25319.27|25239.27|25319.27|25239.27|25316.47|25236.47|10
1734355280000|2024-12-16 13:21:20|25319.47|25239.47|25320.25|25240.25|25321.07|25241.07|25319.45|25239.45|10
1734355290000|2024-12-16 13:21:30|25320.52|25240.52|25321.51|25241.51|25321.55|25241.55|25320.52|25240.52|10
1734355300000|2024-12-16 13:21:40|25321.44|25241.44|25326.51|25246.51|25326.51|25246.51|25321.44|25241.44|10
1734355310000|2024-12-16 13:21:50|25328.12|25248.12|25338.68|25258.68|25338.68|25258.68|25328.12|25248.12|10
1734355320000|2024-12-16 13:22:00|25338.8|25258.8|25339.17|25259.17|25339.85|25259.85|25338.75|25258.75|10
1734355330000|2024-12-16 13:22:10|25339.4|25259.4|25342.75|25262.75|25342.75|25262.75|25339.4|25259.4|10
1734355340000|2024-12-16 13:22:20|25342.78|25262.78|25346.29|25266.29|25346.29|25266.29|25342.78|25262.78|10
1734355350000|2024-12-16 13:22:30|25345.88|25265.88|25354.89|25274.89|25354.89|25274.89|25345.88|25265.88|10
1734355360000|2024-12-16 13:22:40|25355.77|25275.77|25359.65|25279.65|25359.73|25279.73|25355.77|25275.77|9
1734355370000|2024-12-16 13:22:50|25359.76|25279.76|25356.15|25276.15|25359.76|25279.76|25356.15|25276.15|10
1734355380000|2024-12-16 13:23:00|25356.03|25276.03|25362.4|25282.4|25362.4|25282.4|25354.82|25274.82|10
1734355390000|2024-12-16 13:23:10|25364.24|25284.24|25368.21|25288.21|25368.21|25288.21|25364.16|25284.16|10
1734355400000|2024-12-16 13:23:20|25368.3|25288.3|25381.36|25301.36|25381.68|25301.68|25368.3|25288.3|10
1734355410000|2024-12-16 13:23:30|25382.06|25302.06|25385.59|25305.59|25385.59|25305.59|25382.06|25302.06|10
1734355420000|2024-12-16 13:23:40|25385.69|25305.69|25389.07|25309.07|25389.07|25309.07|25385.69|25305.69|10
1734355430000|2024-12-16 13:23:50|25389.58|25309.58|25391|25311|25393.62|25313.62|25389.58|25309.58|10
1734355440000|2024-12-16 13:24:00|25388.55|25308.55|25386.2|25306.2|25388.55|25308.55|25385.68|25305.68|10
1734355450000|2024-12-16 13:24:10|25386.61|25306.61|25387.71|25307.71|25387.71|25307.71|25386.61|25306.61|9
1734355460000|2024-12-16 13:24:20|25387.09|25307.09|25386.64|25306.64|25387.5|25307.5|25386.45|25306.45|9
1734355470000|2024-12-16 13:24:30|25386.44|25306.44|25382.89|25302.89|25386.44|25306.44|25382.89|25302.89|9
1734355480000|2024-12-16 13:24:40|25381.73|25301.73|25379.37|25299.37|25381.73|25301.73|25379.37|25299.37|10
1734355490000|2024-12-16 13:24:50|25378.75|25298.75|25380.09|25300.09|25380.09|25300.09|25378.09|25298.09|10
1734355500000|2024-12-16 13:25:00|25380.21|25300.21|25380.01|25300.01|25381.39|25301.39|25380.01|25300.01|10
1734355510000|2024-12-16 13:25:10|25379.27|25299.27|25378.8|25298.8|25379.27|25299.27|25377.72|25297.72|10
1734355520000|2024-12-16 13:25:20|25378.3|25298.3|25376.9|25296.9|25378.51|25298.51|25376.9|25296.9|9
1734355530000|2024-12-16 13:25:30|25377.22|25297.22|25376.76|25296.76|25377.22|25297.22|25375.84|25295.84|10
1734355540000|2024-12-16 13:25:40|25376.73|25296.73|25378.22|25298.22|25378.22|25298.22|25376.16|25296.16|10
1734355550000|2024-12-16 13:25:50|25378.28|25298.28|25378.41|25298.41|25378.89|25298.89|25378.19|25298.19|10
1734355560000|2024-12-16 13:26:00|25377.77|25297.77|25375.27|25295.27|25377.77|25297.77|25375.24|25295.24|10
1734355570000|2024-12-16 13:26:10|25375.29|25295.29|25375.31|25295.31|25375.81|25295.81|25375.29|25295.29|10
1734355580000|2024-12-16 13:26:20|25375.25|25295.25|25376.62|25296.62|25376.77|25296.77|25375.25|25295.25|9
1734355590000|2024-12-16 13:26:30|25376.85|25296.85|25379.44|25299.44|25379.44|25299.44|25376.85|25296.85|10
1734355600000|2024-12-16 13:26:40|25379.66|25299.66|25381.48|25301.48|25381.48|25301.48|25379.66|25299.66|10
1734355610000|2024-12-16 13:26:50|25381.94|25301.94|25377.42|25297.42|25382.11|25302.11|25377.42|25297.42|10
1734355620000|2024-12-16 13:27:00|25377.36|25297.36|25378.83|25298.83|25378.83|25298.83|25377.36|25297.36|10
1734355630000|2024-12-16 13:27:10|25378.9|25298.9|25383.16|25303.16|25383.48|25303.48|25378.9|25298.9|10
1734355640000|2024-12-16 13:27:20|25383.1|25303.1|25384.07|25304.07|25384.37|25304.37|25382.9|25302.9|10
1734355650000|2024-12-16 13:27:30|25384.04|25304.04|25384.88|25304.88|25385.62|25305.62|25384.04|25304.04|10
1734355660000|2024-12-16 13:27:40|25384.53|25304.53|25381.39|25301.39|25384.53|25304.53|25381.39|25301.39|8
1734355670000|2024-12-16 13:27:50|25380.09|25300.09|25373.9|25293.9|25380.09|25300.09|25373.9|25293.9|10
1734355680000|2024-12-16 13:28:00|25373.4|25293.4|25371.93|25291.93|25373.88|25293.88|25370.58|25290.58|10
1734355690000|2024-12-16 13:28:10|25371.91|25291.91|25368.07|25288.07|25371.91|25291.91|25368.07|25288.07|10
1734355700000|2024-12-16 13:28:20|25368|25288|25361.46|25281.46|25368|25288|25361.46|25281.46|10
1734355710000|2024-12-16 13:28:30|25362.34|25282.34|25362.72|25282.72|25362.72|25282.72|25361.91|25281.91|9
1734355720000|2024-12-16 13:28:40|25362.52|25282.52|25362.57|25282.57|25363.03|25283.03|25362.42|25282.42|10
1734355730000|2024-12-16 13:28:50|25362.41|25282.41|25362.33|25282.33|25363.3|25283.3|25361.97|25281.97|10
1734355740000|2024-12-16 13:29:00|25362.41|25282.41|25362.36|25282.36|25362.7|25282.7|25362.32|25282.32|10
1734355750000|2024-12-16 13:29:10|25362.14|25282.14|25360.79|25280.79|25362.57|25282.57|25360.59|25280.59|10
1734355760000|2024-12-16 13:29:20|25360.77|25280.77|25361.49|25281.49|25361.49|25281.49|25360.04|25280.04|10
1734355770000|2024-12-16 13:29:30|25361.43|25281.43|25361.28|25281.28|25361.77|25281.77|25361.19|25281.19|10
1734355780000|2024-12-16 13:29:40|25361.04|25281.04|25362.11|25282.11|25362.11|25282.11|25360.96|25280.96|10
1734355790000|2024-12-16 13:29:50|25362.61|25282.61|25363.19|25283.19|25363.58|25283.58|25362.61|25282.61|10
1734355800000|2024-12-16 13:30:00|25362.97|25282.97|25361.16|25281.16|25362.97|25282.97|25360.85|25280.85|10
1734355810000|2024-12-16 13:30:10|25361.49|25281.49|25362.2|25282.2|25362.2|25282.2|25361.28|25281.28|10
1734355820000|2024-12-16 13:30:20|25363.3|25283.3|25365.51|25285.51|25365.51|25285.51|25362.59|25282.59|10
1734355830000|2024-12-16 13:30:30|25365.36|25285.36|25365.47|25285.47|25365.79|25285.79|25365.27|25285.27|10
1734355840000|2024-12-16 13:30:40|25363.86|25283.86|25362.17|25282.17|25363.86|25283.86|25361.37|25281.37|10
1734355850000|2024-12-16 13:30:50|25362.3|25282.3|25363.87|25283.87|25363.87|25283.87|25362.3|25282.3|9
1734355860000|2024-12-16 13:31:00|25364.15|25284.15|25363.98|25283.98|25365.05|25285.05|25363.98|25283.98|10
1734355870000|2024-12-16 13:31:10|25363.81|25283.81|25363.51|25283.51|25364.25|25284.25|25363.49|25283.49|10
1734355880000|2024-12-16 13:31:20|25363.19|25283.19|25361.78|25281.78|25363.19|25283.19|25360.78|25280.78|9
1734355890000|2024-12-16 13:31:30|25362.26|25282.26|25364.03|25284.03|25364.03|25284.03|25362.26|25282.26|9
1734355900000|2024-12-16 13:31:40|25363.32|25283.32|25357.92|25277.92|25363.32|25283.32|25357.92|25277.92|10
1734355910000|2024-12-16 13:31:50|25356.99|25276.99|25357.49|25277.49|25357.8|25277.8|25356.94|25276.94|10
1734355920000|2024-12-16 13:32:00|25357.5|25277.5|25356.52|25276.52|25357.5|25277.5|25356.52|25276.52|9
1734355930000|2024-12-16 13:32:10|25356.48|25276.48|25358.04|25278.04|25358.04|25278.04|25356.48|25276.48|9
1734355940000|2024-12-16 13:32:20|25358.12|25278.12|25363.92|25283.92|25363.97|25283.97|25358.12|25278.12|10
1734355950000|2024-12-16 13:32:30|25363.73|25283.73|25358.72|25278.72|25364.07|25284.07|25358.72|25278.72|10
1734355960000|2024-12-16 13:32:40|25358.7|25278.7|25357.55|25277.55|25358.7|25278.7|25357.41|25277.41|10
1734355970000|2024-12-16 13:32:50|25356.64|25276.64|25356.74|25276.74|25357.28|25277.28|25356.29|25276.29|10
1734355980000|2024-12-16 13:33:00|25357.08|25277.08|25355.92|25275.92|25357.37|25277.37|25355.83|25275.83|10
1734355990000|2024-12-16 13:33:10|25356.12|25276.12|25356.72|25276.72|25356.76|25276.76|25355.93|25275.93|10
1734356000000|2024-12-16 13:33:20|25356.62|25276.62|25356.23|25276.23|25357.27|25277.27|25356.23|25276.23|9
1734356010000|2024-12-16 13:33:30|25356.08|25276.08|25355.28|25275.28|25356.08|25276.08|25355.28|25275.28|10
1734356020000|2024-12-16 13:33:40|25355.21|25275.21|25352.95|25272.95|25355.21|25275.21|25352.95|25272.95|10
1734356030000|2024-12-16 13:33:50|25352.52|25272.52|25348.54|25268.54|25352.52|25272.52|25348.54|25268.54|10
1734356040000|2024-12-16 13:34:00|25348.22|25268.22|25349.53|25269.53|25349.53|25269.53|25345.01|25265.01|10
1734356050000|2024-12-16 13:34:10|25349.57|25269.57|25344.84|25264.84|25350.33|25270.33|25344.47|25264.47|10
1734356060000|2024-12-16 13:34:20|25344.76|25264.76|25343.26|25263.26|25344.88|25264.88|25343.1|25263.1|10
1734356070000|2024-12-16 13:34:30|25343.45|25263.45|25341.03|25261.03|25344.67|25264.67|25339.69|25259.69|10
1734356080000|2024-12-16 13:34:40|25341.02|25261.02|25342.31|25262.31|25342.43|25262.43|25341.02|25261.02|10
1734356090000|2024-12-16 13:34:50|25342.47|25262.47|25342.41|25262.41|25342.47|25262.47|25341.59|25261.59|10
1734356100000|2024-12-16 13:35:00|25342.53|25262.53|25342.89|25262.89|25343.2|25263.2|25342.53|25262.53|10
1734356110000|2024-12-16 13:35:10|25343|25263|25348.79|25268.79|25348.79|25268.79|25342.83|25262.83|10
1734356120000|2024-12-16 13:35:20|25349.12|25269.12|25348.91|25268.91|25349.44|25269.44|25348.4|25268.4|10
1734356130000|2024-12-16 13:35:30|25343.95|25263.95|25346.15|25266.15|25346.15|25266.15|25342.01|25262.01|10
1734356140000|2024-12-16 13:35:40|25345.5|25265.5|25343.77|25263.77|25345.5|25265.5|25343.77|25263.77|10
1734356150000|2024-12-16 13:35:50|25343.72|25263.72|25341.25|25261.25|25343.74|25263.74|25341.25|25261.25|10
1734356160000|2024-12-16 13:36:00|25343.1|25263.1|25344.04|25264.04|25344.04|25264.04|25342.64|25262.64|10
1734356170000|2024-12-16 13:36:10|25344.13|25264.13|25346.69|25266.69|25346.69|25266.69|25344.13|25264.13|10
1734356180000|2024-12-16 13:36:20|25347.02|25267.02|25348.08|25268.08|25348.72|25268.72|25347.02|25267.02|10
1734356190000|2024-12-16 13:36:30|25347.95|25267.95|25346.67|25266.67|25347.98|25267.98|25346.67|25266.67|10
1734356200000|2024-12-16 13:36:40|25346.93|25266.93|25347.12|25267.12|25347.9|25267.9|25346.07|25266.07|10
1734356210000|2024-12-16 13:36:50|25347.24|25267.24|25343.02|25263.02|25347.38|25267.38|25343.02|25263.02|9
1734356220000|2024-12-16 13:37:00|25342.98|25262.98|25342.66|25262.66|25343.64|25263.64|25342.43|25262.43|9
1734356230000|2024-12-16 13:37:10|25342.72|25262.72|25342.4|25262.4|25342.85|25262.85|25340.2|25260.2|10
1734356240000|2024-12-16 13:37:20|25342.33|25262.33|25337.84|25257.84|25342.57|25262.57|25337.84|25257.84|10
1734356250000|2024-12-16 13:37:30|25337.88|25257.88|25334.96|25254.96|25337.88|25257.88|25334.96|25254.96|10
1734356260000|2024-12-16 13:37:40|25334.7|25254.7|25333.61|25253.61|25334.7|25254.7|25333.61|25253.61|10
1734356270000|2024-12-16 13:37:50|25333.47|25253.47|25328.48|25248.48|25333.47|25253.47|25328.48|25248.48|10
1734356280000|2024-12-16 13:38:00|25327.64|25247.64|25320.05|25240.05|25327.64|25247.64|25320.05|25240.05|10
1734356290000|2024-12-16 13:38:10|25319.66|25239.66|25319.17|25239.17|25319.66|25239.66|25318.08|25238.08|10
1734356300000|2024-12-16 13:38:20|25319.28|25239.28|25317.35|25237.35|25319.28|25239.28|25315.85|25235.85|10
1734356310000|2024-12-16 13:38:30|25317.46|25237.46|25308.16|25228.16|25317.46|25237.46|25308.16|25228.16|10
1734356320000|2024-12-16 13:38:40|25307.44|25227.44|25303.46|25223.46|25308.26|25228.26|25303.46|25223.46|10
1734356330000|2024-12-16 13:38:50|25303.41|25223.41|25301.83|25221.83|25303.61|25223.61|25301.83|25221.83|9
1734356340000|2024-12-16 13:39:00|25302.04|25222.04|25305.95|25225.95|25306.53|25226.53|25302.04|25222.04|10
1734356350000|2024-12-16 13:39:10|25306.16|25226.16|25305.78|25225.78|25306.16|25226.16|25304.8|25224.8|10
1734356360000|2024-12-16 13:39:20|25305.62|25225.62|25304.5|25224.5|25305.62|25225.62|25304.07|25224.07|10
1734356370000|2024-12-16 13:39:30|25304.69|25224.69|25305.97|25225.97|25305.97|25225.97|25304.57|25224.57|9
1734356380000|2024-12-16 13:39:40|25306.13|25226.13|25305.26|25225.26|25306.13|25226.13|25305.2|25225.2|9
1734356390000|2024-12-16 13:39:50|25305.23|25225.23|25306.25|25226.25|25306.25|25226.25|25304.93|25224.93|10
1734356400000|2024-12-16 13:40:00|25306.23|25226.23|25308.18|25228.18|25308.18|25228.18|25306.23|25226.23|10
1734356410000|2024-12-16 13:40:10|25308.82|25228.82|25307.27|25227.27|25309.26|25229.26|25307.27|25227.27|10
1734356420000|2024-12-16 13:40:20|25307.09|25227.09|25309.26|25229.26|25309.26|25229.26|25305.69|25225.69|10
1734356430000|2024-12-16 13:40:30|25308.64|25228.64|25308.92|25228.92|25309.29|25229.29|25308.5|25228.5|10
1734356440000|2024-12-16 13:40:40|25308.61|25228.61|25312.44|25232.44|25312.47|25232.47|25308.6|25228.6|10
1734356450000|2024-12-16 13:40:50|25313.35|25233.35|25317.17|25237.17|25317.32|25237.32|25313.35|25233.35|9
1734356460000|2024-12-16 13:41:00|25317.22|25237.22|25317.23|25237.23|25317.29|25237.29|25317|25237|8
1734356470000|2024-12-16 13:41:10|25317.27|25237.27|25320.21|25240.21|25320.21|25240.21|25317.09|25237.09|10
1734356480000|2024-12-16 13:41:20|25320.68|25240.68|25327.92|25247.92|25327.92|25247.92|25320.51|25240.51|10
1734356490000|2024-12-16 13:41:30|25327.74|25247.74|25337.36|25257.36|25337.36|25257.36|25327.43|25247.43|10
1734356500000|2024-12-16 13:41:40|25337.17|25257.17|25346.16|25266.16|25346.16|25266.16|25337.17|25257.17|10
1734356510000|2024-12-16 13:41:50|25346.6|25266.6|25348.13|25268.13|25348.13|25268.13|25346.57|25266.57|10
1734356520000|2024-12-16 13:42:00|25348.27|25268.27|25347.36|25267.36|25348.27|25268.27|25345.54|25265.54|10
1734356530000|2024-12-16 13:42:10|25347.86|25267.86|25346.7|25266.7|25347.86|25267.86|25346.7|25266.7|10
1734356540000|2024-12-16 13:42:20|25346.67|25266.67|25345.33|25265.33|25346.67|25266.67|25345.33|25265.33|10
1734356550000|2024-12-16 13:42:30|25345.29|25265.29|25343.37|25263.37|25345.29|25265.29|25342.38|25262.38|10
1734356560000|2024-12-16 13:42:40|25343.57|25263.57|25342.01|25262.01|25344.87|25264.87|25342.01|25262.01|10
1734356570000|2024-12-16 13:42:50|25342.1|25262.1|25345.44|25265.44|25345.51|25265.51|25341.92|25261.92|10
1734356580000|2024-12-16 13:43:00|25345.54|25265.54|25346.16|25266.16|25346.42|25266.42|25345.54|25265.54|10
1734356590000|2024-12-16 13:43:10|25346.45|25266.45|25347.69|25267.69|25347.79|25267.79|25346.45|25266.45|10
1734356600000|2024-12-16 13:43:20|25347.22|25267.22|25346.71|25266.71|25347.29|25267.29|25346.7|25266.7|10
1734356610000|2024-12-16 13:43:30|25345.49|25265.49|25346.65|25266.65|25346.65|25266.65|25345.07|25265.07|10
1734356620000|2024-12-16 13:43:40|25347.37|25267.37|25350.67|25270.67|25350.67|25270.67|25347.37|25267.37|10
1734356630000|2024-12-16 13:43:50|25350.76|25270.76|25352.35|25272.35|25352.35|25272.35|25350.76|25270.76|10
1734356640000|2024-12-16 13:44:00|25352.48|25272.48|25356.3|25276.3|25356.88|25276.88|25352.48|25272.48|10
1734356650000|2024-12-16 13:44:10|25356.28|25276.28|25357.73|25277.73|25357.92|25277.92|25356.28|25276.28|10
1734356660000|2024-12-16 13:44:20|25357.89|25277.89|25357.17|25277.17|25357.89|25277.89|25356.64|25276.64|10
1734356670000|2024-12-16 13:44:30|25357.29|25277.29|25356.49|25276.49|25357.39|25277.39|25355.94|25275.94|10
1734356680000|2024-12-16 13:44:40|25356.17|25276.17|25354.15|25274.15|25356.17|25276.17|25354.15|25274.15|10
1734356690000|2024-12-16 13:44:50|25354.08|25274.08|25351.51|25271.51|25354.08|25274.08|25351.51|25271.51|10
1734356700000|2024-12-16 13:45:00|25350.71|25270.71|25352.05|25272.05|25353.09|25273.09|25350.71|25270.71|10
1734356710000|2024-12-16 13:45:10|25352.04|25272.04|25349.64|25269.64|25352.15|25272.15|25349.64|25269.64|10
1734356720000|2024-12-16 13:45:20|25349.88|25269.88|25349.53|25269.53|25351.08|25271.08|25349.53|25269.53|10
1734356730000|2024-12-16 13:45:30|25348.74|25268.74|25347.13|25267.13|25348.74|25268.74|25347.13|25267.13|10
1734356740000|2024-12-16 13:45:40|25347.53|25267.53|25345.2|25265.2|25347.53|25267.53|25344.88|25264.88|10
1734356750000|2024-12-16 13:45:50|25345.41|25265.41|25345.42|25265.42|25345.58|25265.58|25345.18|25265.18|10
1734356760000|2024-12-16 13:46:00|25345.47|25265.47|25348.5|25268.5|25349.12|25269.12|25345.36|25265.36|10
1734356770000|2024-12-16 13:46:10|25348.72|25268.72|25350.96|25270.96|25350.96|25270.96|25348.39|25268.39|10
1734356780000|2024-12-16 13:46:20|25351.03|25271.03|25350.83|25270.83|25351.15|25271.15|25349.14|25269.14|10
1734356790000|2024-12-16 13:46:30|25350.71|25270.71|25353.34|25273.34|25353.34|25273.34|25350.64|25270.64|10
1734356800000|2024-12-16 13:46:40|25355.03|25275.03|25354.94|25274.94|25356.77|25276.77|25354.91|25274.91|10
1734356810000|2024-12-16 13:46:50|25353.71|25273.71|25354.5|25274.5|25354.5|25274.5|25353.26|25273.26|9
1734356820000|2024-12-16 13:47:00|25354.68|25274.68|25351.09|25271.09|25354.68|25274.68|25351.09|25271.09|10
1734356830000|2024-12-16 13:47:10|25350.61|25270.61|25348.49|25268.49|25350.61|25270.61|25348.49|25268.49|10
1734356840000|2024-12-16 13:47:20|25348.18|25268.18|25349.11|25269.11|25349.47|25269.47|25348.18|25268.18|10
1734356850000|2024-12-16 13:47:30|25349.04|25269.04|25353.33|25273.33|25353.33|25273.33|25349.03|25269.03|10
1734356860000|2024-12-16 13:47:40|25353.44|25273.44|25358.57|25278.57|25358.57|25278.57|25353.44|25273.44|9
1734356870000|2024-12-16 13:47:50|25359.28|25279.28|25359.04|25279.04|25360.32|25280.32|25359.04|25279.04|10
1734356880000|2024-12-16 13:48:00|25358.7|25278.7|25353.76|25273.76|25358.7|25278.7|25353.76|25273.76|10
1734356890000|2024-12-16 13:48:10|25353.63|25273.63|25350.41|25270.41|25353.63|25273.63|25350.23|25270.23|10
1734356900000|2024-12-16 13:48:20|25350.66|25270.66|25348.18|25268.18|25351.46|25271.46|25348.18|25268.18|10
1734356910000|2024-12-16 13:48:30|25345.42|25265.42|25341.25|25261.25|25345.42|25265.42|25341.25|25261.25|10
1734356920000|2024-12-16 13:48:40|25341.39|25261.39|25331.11|25251.11|25341.39|25261.39|25331.11|25251.11|10
1734356930000|2024-12-16 13:48:50|25330.89|25250.89|25330.24|25250.24|25331.19|25251.19|25329.96|25249.96|10
1734356940000|2024-12-16 13:49:00|25330.48|25250.48|25332.23|25252.23|25332.23|25252.23|25330.48|25250.48|10
1734356950000|2024-12-16 13:49:10|25331.82|25251.82|25334.78|25254.78|25336.45|25256.45|25331.82|25251.82|10
1734356960000|2024-12-16 13:49:20|25334.77|25254.77|25328.48|25248.48|25334.88|25254.88|25328.48|25248.48|10
1734356970000|2024-12-16 13:49:30|25328.38|25248.38|25327.4|25247.4|25328.76|25248.76|25326.61|25246.61|10
1734356980000|2024-12-16 13:49:40|25327.43|25247.43|25325.03|25245.03|25327.43|25247.43|25324.49|25244.49|10
1734356990000|2024-12-16 13:49:50|25324.97|25244.97|25322.72|25242.72|25324.98|25244.98|25322.72|25242.72|10
1734357000000|2024-12-16 13:50:00|25320.81|25240.81|25313.81|25233.81|25320.81|25240.81|25313.81|25233.81|10
1734357010000|2024-12-16 13:50:10|25312.67|25232.67|25310.44|25230.44|25312.67|25232.67|25309.33|25229.33|9
1734357020000|2024-12-16 13:50:20|25310.8|25230.8|25299.32|25219.32|25310.8|25230.8|25299.32|25219.32|10
1734357030000|2024-12-16 13:50:30|25299.08|25219.08|25299.3|25219.3|25299.3|25219.3|25297.8|25217.8|10
1734357040000|2024-12-16 13:50:40|25299.33|25219.33|25302.86|25222.86|25303.15|25223.15|25299.33|25219.33|10
1734357050000|2024-12-16 13:50:50|25302.42|25222.42|25302.92|25222.92|25303.21|25223.21|25301.84|25221.84|10
1734357060000|2024-12-16 13:51:00|25302.1|25222.1|25301.02|25221.02|25302.1|25222.1|25300.71|25220.71|10
1734357070000|2024-12-16 13:51:10|25300.97|25220.97|25300.99|25220.99|25302.51|25222.51|25300.64|25220.64|10
1734357080000|2024-12-16 13:51:20|25300.46|25220.46|25300.62|25220.62|25300.62|25220.62|25299.69|25219.69|8
1734357090000|2024-12-16 13:51:30|25300.28|25220.28|25300.42|25220.42|25300.67|25220.67|25300.26|25220.26|10
1734357100000|2024-12-16 13:51:40|25300.3|25220.3|25299.02|25219.02|25300.78|25220.78|25299.02|25219.02|9
1734357110000|2024-12-16 13:51:50|25299.17|25219.17|25297.22|25217.22|25299.17|25219.17|25297.22|25217.22|10
1734357120000|2024-12-16 13:52:00|25296.85|25216.85|25297.23|25217.23|25298.44|25218.44|25296.78|25216.78|10
1734357130000|2024-12-16 13:52:10|25297.09|25217.09|25294.93|25214.93|25298.1|25218.1|25294.93|25214.93|10
1734357140000|2024-12-16 13:52:20|25294.71|25214.71|25295.79|25215.79|25295.79|25215.79|25294.28|25214.28|10
1734357150000|2024-12-16 13:52:30|25296.14|25216.14|25295.99|25215.99|25296.55|25216.55|25295.99|25215.99|10
1734357160000|2024-12-16 13:52:40|25295.93|25215.93|25292.91|25212.91|25295.95|25215.95|25292.91|25212.91|10
1734357170000|2024-12-16 13:52:50|25293.06|25213.06|25294.5|25214.5|25294.5|25214.5|25292.96|25212.96|9
1734357180000|2024-12-16 13:53:00|25293.36|25213.36|25295.1|25215.1|25295.26|25215.26|25292.91|25212.91|10
1734357190000|2024-12-16 13:53:10|25295.15|25215.15|25296.86|25216.86|25296.88|25216.88|25295.15|25215.15|10
1734357200000|2024-12-16 13:53:20|25296.88|25216.88|25302.88|25222.88|25302.88|25222.88|25296.88|25216.88|10
1734357210000|2024-12-16 13:53:30|25302.94|25222.94|25306.91|25226.91|25306.91|25226.91|25302.79|25222.79|10
1734357220000|2024-12-16 13:53:40|25307.25|25227.25|25307.44|25227.44|25308.93|25228.93|25306.93|25226.93|10
1734357230000|2024-12-16 13:53:50|25306.61|25226.61|25305.25|25225.25|25306.74|25226.74|25305.01|25225.01|10
1734357240000|2024-12-16 13:54:00|25305.46|25225.46|25301.94|25221.94|25305.46|25225.46|25301.94|25221.94|10
1734357250000|2024-12-16 13:54:10|25301.36|25221.36|25301.16|25221.16|25301.45|25221.45|25300.62|25220.62|9
1734357260000|2024-12-16 13:54:20|25300.87|25220.87|25296.25|25216.25|25300.87|25220.87|25296.04|25216.04|10
1734357270000|2024-12-16 13:54:30|25296.6|25216.6|25297.43|25217.43|25297.43|25217.43|25295.74|25215.74|10
1734357280000|2024-12-16 13:54:40|25297.57|25217.57|25297.54|25217.54|25298|25218|25297.28|25217.28|10
1734357290000|2024-12-16 13:54:50|25297.05|25217.05|25297.54|25217.54|25297.61|25217.61|25297.05|25217.05|9
1734357300000|2024-12-16 13:55:00|25298.09|25218.09|25297.37|25217.37|25298.58|25218.58|25297.37|25217.37|9
1734357310000|2024-12-16 13:55:10|25297.31|25217.31|25298.84|25218.84|25298.84|25218.84|25296.06|25216.06|10
1734357320000|2024-12-16 13:55:20|25298.98|25218.98|25298.43|25218.43|25299.29|25219.29|25298.43|25218.43|10
1734357330000|2024-12-16 13:55:30|25299.2|25219.2|25301.38|25221.38|25301.38|25221.38|25299.2|25219.2|10
1734357340000|2024-12-16 13:55:40|25301.36|25221.36|25301.76|25221.76|25301.76|25221.76|25300.42|25220.42|10
1734357350000|2024-12-16 13:55:50|25301.79|25221.79|25305.97|25225.97|25305.97|25225.97|25301.64|25221.64|9
1734357360000|2024-12-16 13:56:00|25307.16|25227.16|25310.59|25230.59|25310.78|25230.78|25307.16|25227.16|10
1734357370000|2024-12-16 13:56:10|25310.62|25230.62|25313.29|25233.29|25313.29|25233.29|25310.62|25230.62|10
1734357380000|2024-12-16 13:56:20|25313.61|25233.61|25314.66|25234.66|25314.75|25234.75|25313.61|25233.61|10
1734357390000|2024-12-16 13:56:30|25315.23|25235.23|25312.96|25232.96|25315.23|25235.23|25312.96|25232.96|10
1734357400000|2024-12-16 13:56:40|25312.74|25232.74|25312.53|25232.53|25312.74|25232.74|25311.61|25231.61|10
1734357410000|2024-12-16 13:56:50|25312.88|25232.88|25317.01|25237.01|25317.01|25237.01|25312.88|25232.88|10
1734357420000|2024-12-16 13:57:00|25317.24|25237.24|25314.22|25234.22|25317.39|25237.39|25314.22|25234.22|10
1734357430000|2024-12-16 13:57:10|25313.83|25233.83|25313.02|25233.02|25313.89|25233.89|25312.71|25232.71|8
1734357440000|2024-12-16 13:57:20|25312.7|25232.7|25314.98|25234.98|25315.28|25235.28|25312.7|25232.7|10
1734357450000|2024-12-16 13:57:30|25315.15|25235.15|25314.84|25234.84|25316.14|25236.14|25314.65|25234.65|10
1734357460000|2024-12-16 13:57:40|25314.95|25234.95|25319.16|25239.16|25319.16|25239.16|25314.95|25234.95|10
1734357470000|2024-12-16 13:57:50|25319.33|25239.33|25319.46|25239.46|25320.19|25240.19|25319.33|25239.33|10
1734357480000|2024-12-16 13:58:00|25319.76|25239.76|25318.5|25238.5|25320.19|25240.19|25318.5|25238.5|10
1734357490000|2024-12-16 13:58:10|25318.41|25238.41|25319.18|25239.18|25319.18|25239.18|25318.24|25238.24|10
1734357500000|2024-12-16 13:58:20|25319.03|25239.03|25320.78|25240.78|25321.24|25241.24|25319.02|25239.02|10
1734357510000|2024-12-16 13:58:30|25320.96|25240.96|25319.44|25239.44|25321.08|25241.08|25319.44|25239.44|10
1734357520000|2024-12-16 13:58:40|25319.05|25239.05|25318.61|25238.61|25319.05|25239.05|25318.61|25238.61|9
1734357530000|2024-12-16 13:58:50|25318.55|25238.55|25320.59|25240.59|25320.61|25240.61|25318.55|25238.55|9
1734357540000|2024-12-16 13:59:00|25320.67|25240.67|25319.04|25239.04|25320.67|25240.67|25319.01|25239.01|10
1734357550000|2024-12-16 13:59:10|25318.72|25238.72|25320.42|25240.42|25320.42|25240.42|25318.43|25238.43|10
1734357560000|2024-12-16 13:59:20|25320.36|25240.36|25320.92|25240.92|25321.21|25241.21|25320.19|25240.19|10
1734357570000|2024-12-16 13:59:30|25321.67|25241.67|25326.54|25246.54|25326.54|25246.54|25321.67|25241.67|10
1734357580000|2024-12-16 13:59:40|25326.01|25246.01|25323.2|25243.2|25326.01|25246.01|25323.2|25243.2|10
1734357590000|2024-12-16 13:59:50|25323.12|25243.12|25322.2|25242.2|25323.16|25243.16|25322.2|25242.2|9
1734357600000|2024-12-16 14:00:00|25321.8|25241.8|25323|25243|25323.19|25243.19|25321.48|25241.48|10
1734357610000|2024-12-16 14:00:10|25322.84|25242.84|25323.19|25243.19|25323.19|25243.19|25321.95|25241.95|9
1734357620000|2024-12-16 14:00:20|25323.1|25243.1|25323.93|25243.93|25324.22|25244.22|25322.49|25242.49|10
1734357630000|2024-12-16 14:00:30|25324.26|25244.26|25324.35|25244.35|25324.85|25244.85|25324.26|25244.26|10
1734357640000|2024-12-16 14:00:40|25323.83|25243.83|25322.9|25242.9|25324.02|25244.02|25322.9|25242.9|9
1734357650000|2024-12-16 14:00:50|25322.92|25242.92|25326|25246|25326|25246|25322.66|25242.66|9
1734357660000|2024-12-16 14:01:00|25325.95|25245.95|25323.86|25243.86|25326.01|25246.01|25323.86|25243.86|9
1734357670000|2024-12-16 14:01:10|25323.91|25243.91|25324.9|25244.9|25324.9|25244.9|25322.99|25242.99|10
1734357680000|2024-12-16 14:01:20|25325.03|25245.03|25326.11|25246.11|25326.79|25246.79|25324.92|25244.92|10
1734357690000|2024-12-16 14:01:30|25325.8|25245.8|25326.33|25246.33|25326.55|25246.55|25325.8|25245.8|10
1734357700000|2024-12-16 14:01:40|25326.34|25246.34|25332.6|25252.6|25332.6|25252.6|25326.34|25246.34|10
1734357710000|2024-12-16 14:01:50|25333.77|25253.77|25339.73|25259.73|25339.73|25259.73|25333.77|25253.77|10
1734357720000|2024-12-16 14:02:00|25339.87|25259.87|25341.82|25261.82|25341.82|25261.82|25339.87|25259.87|10
1734357730000|2024-12-16 14:02:10|25341.94|25261.94|25345.42|25265.42|25345.42|25265.42|25341.94|25261.94|8
1734357740000|2024-12-16 14:02:20|25345.26|25265.26|25351.29|25271.29|25351.29|25271.29|25345.26|25265.26|9
1734357750000|2024-12-16 14:02:30|25357.03|25277.03|25366.98|25286.98|25367.8|25287.8|25357.03|25277.03|10
1734357760000|2024-12-16 14:02:40|25368.31|25288.31|25366.8|25286.8|25368.31|25288.31|25366.8|25286.8|9
1734357770000|2024-12-16 14:02:50|25366.45|25286.45|25364.92|25284.92|25366.45|25286.45|25363.81|25283.81|10
1734357780000|2024-12-16 14:03:00|25364.63|25284.63|25362.05|25282.05|25365.89|25285.89|25362.05|25282.05|10
1734357790000|2024-12-16 14:03:10|25361.82|25281.82|25362.63|25282.63|25362.76|25282.76|25361.82|25281.82|10
1734357800000|2024-12-16 14:03:20|25361.01|25281.01|25360.99|25280.99|25361.01|25281.01|25359.16|25279.16|10
1734357810000|2024-12-16 14:03:30|25360.97|25280.97|25362.86|25282.86|25363.29|25283.29|25360.97|25280.97|10
1734357820000|2024-12-16 14:03:40|25362.54|25282.54|25362.14|25282.14|25362.54|25282.54|25361.72|25281.72|10
1734357830000|2024-12-16 14:03:50|25362.22|25282.22|25366.26|25286.26|25366.26|25286.26|25362.22|25282.22|10
1734357840000|2024-12-16 14:04:00|25366.24|25286.24|25360.49|25280.49|25366.24|25286.24|25360.49|25280.49|9
1734357850000|2024-12-16 14:04:10|25360.23|25280.23|25363.57|25283.57|25363.57|25283.57|25360.23|25280.23|10
1734357860000|2024-12-16 14:04:20|25365.48|25285.48|25366.26|25286.26|25366.37|25286.37|25365.48|25285.48|9
1734357870000|2024-12-16 14:04:30|25365.69|25285.69|25367.46|25287.46|25367.8|25287.8|25365.69|25285.69|10
1734357880000|2024-12-16 14:04:40|25367.49|25287.49|25366.59|25286.59|25367.49|25287.49|25366.45|25286.45|9
1734357890000|2024-12-16 14:04:50|25366.75|25286.75|25366.22|25286.22|25366.98|25286.98|25365.97|25285.97|10
1734357900000|2024-12-16 14:05:00|25366.23|25286.23|25367.48|25287.48|25367.48|25287.48|25365.36|25285.36|10
1734357910000|2024-12-16 14:05:10|25367.59|25287.59|25369.21|25289.21|25369.21|25289.21|25367.59|25287.59|10
1734357920000|2024-12-16 14:05:20|25369.18|25289.18|25368.05|25288.05|25369.18|25289.18|25366.49|25286.49|10
1734357930000|2024-12-16 14:05:30|25368.88|25288.88|25369.77|25289.77|25370.25|25290.25|25368.87|25288.87|10
1734357940000|2024-12-16 14:05:40|25369.86|25289.86|25371.26|25291.26|25371.35|25291.35|25369.37|25289.37|10
1734357950000|2024-12-16 14:05:50|25371.53|25291.53|25373.75|25293.75|25373.75|25293.75|25371.53|25291.53|10
1734357960000|2024-12-16 14:06:00|25373.9|25293.9|25371.77|25291.77|25373.9|25293.9|25371.77|25291.77|10
1734357970000|2024-12-16 14:06:10|25371.55|25291.55|25372.21|25292.21|25372.21|25292.21|25371.02|25291.02|10
1734357980000|2024-12-16 14:06:20|25372.14|25292.14|25378.29|25298.29|25378.29|25298.29|25372.14|25292.14|10
1734357990000|2024-12-16 14:06:30|25378.6|25298.6|25380.43|25300.43|25380.43|25300.43|25378.04|25298.04|10
1734358000000|2024-12-16 14:06:40|25380.42|25300.42|25379.39|25299.39|25380.42|25300.42|25379.1|25299.1|10
1734358010000|2024-12-16 14:06:50|25379.49|25299.49|25377.36|25297.36|25379.51|25299.51|25377.14|25297.14|10
1734358020000|2024-12-16 14:07:00|25379.68|25299.68|25377.56|25297.56|25379.68|25299.68|25377.56|25297.56|9
1734358030000|2024-12-16 14:07:10|25377.35|25297.35|25377.21|25297.21|25377.35|25297.35|25376.89|25296.89|10
1734358040000|2024-12-16 14:07:20|25377.24|25297.24|25377.45|25297.45|25378.48|25298.48|25377.24|25297.24|9
1734358050000|2024-12-16 14:07:30|25377.71|25297.71|25378.93|25298.93|25379.5|25299.5|25377.71|25297.71|9
1734358060000|2024-12-16 14:07:40|25379.02|25299.02|25382.55|25302.55|25382.55|25302.55|25379.02|25299.02|10
1734358070000|2024-12-16 14:07:50|25382.54|25302.54|25381.88|25301.88|25382.54|25302.54|25381.88|25301.88|9
1734358080000|2024-12-16 14:08:00|25381.63|25301.63|25380.75|25300.75|25381.63|25301.63|25380.51|25300.51|10
1734358090000|2024-12-16 14:08:10|25380.76|25300.76|25378.67|25298.67|25380.76|25300.76|25378.14|25298.14|10
1734358100000|2024-12-16 14:08:20|25377.71|25297.71|25377.83|25297.83|25378.18|25298.18|25377.52|25297.52|10
1734358110000|2024-12-16 14:08:30|25377.81|25297.81|25376.24|25296.24|25377.92|25297.92|25376.14|25296.14|9
1734358120000|2024-12-16 14:08:40|25376.46|25296.46|25378.37|25298.37|25378.37|25298.37|25375.97|25295.97|10
1734358130000|2024-12-16 14:08:50|25378.15|25298.15|25382.89|25302.89|25382.89|25302.89|25377.99|25297.99|9
1734358140000|2024-12-16 14:09:00|25383.53|25303.53|25386.51|25306.51|25387.21|25307.21|25383.53|25303.53|10
1734358150000|2024-12-16 14:09:10|25386.76|25306.76|25387.04|25307.04|25387.22|25307.22|25386.37|25306.37|10
1734358160000|2024-12-16 14:09:20|25388.38|25308.38|25393.65|25313.65|25393.65|25313.65|25388.38|25308.38|10
1734358170000|2024-12-16 14:09:30|25393.6|25313.6|25392.01|25312.01|25393.94|25313.94|25392.01|25312.01|10
1734358180000|2024-12-16 14:09:40|25392.11|25312.11|25391|25311|25392.23|25312.23|25391|25311|10
1734358190000|2024-12-16 14:09:50|25391.09|25311.09|25388.92|25308.92|25391.96|25311.96|25388.92|25308.92|9
1734358200000|2024-12-16 14:10:00|25386.57|25306.57|25381.34|25301.34|25386.57|25306.57|25381.34|25301.34|10
1734358210000|2024-12-16 14:10:10|25381.19|25301.19|25381.55|25301.55|25381.55|25301.55|25379.93|25299.93|10
1734358220000|2024-12-16 14:10:20|25381.66|25301.66|25380.71|25300.71|25381.66|25301.66|25380.07|25300.07|10
1734358230000|2024-12-16 14:10:30|25380.43|25300.43|25379.49|25299.49|25380.43|25300.43|25379.49|25299.49|10
1734358240000|2024-12-16 14:10:40|25379.93|25299.93|25381.36|25301.36|25382.02|25302.02|25379.93|25299.93|10
1734358250000|2024-12-16 14:10:50|25381.74|25301.74|25385.84|25305.84|25385.84|25305.84|25381.61|25301.61|10
1734358260000|2024-12-16 14:11:00|25385.58|25305.58|25385.36|25305.36|25385.87|25305.87|25384.03|25304.03|10
1734358270000|2024-12-16 14:11:10|25385.51|25305.51|25386.41|25306.41|25386.65|25306.65|25385.51|25305.51|10
1734358280000|2024-12-16 14:11:20|25386.32|25306.32|25384.97|25304.97|25386.32|25306.32|25384.97|25304.97|10
1734358290000|2024-12-16 14:11:30|25384.7|25304.7|25383.33|25303.33|25384.7|25304.7|25383.33|25303.33|8
1734358300000|2024-12-16 14:11:40|25383.27|25303.27|25382.21|25302.21|25383.27|25303.27|25381.78|25301.78|10
1734358310000|2024-12-16 14:11:50|25381.87|25301.87|25384.45|25304.45|25384.45|25304.45|25381.33|25301.33|10
1734358320000|2024-12-16 14:12:00|25385.2|25305.2|25385.1|25305.1|25385.2|25305.2|25383.8|25303.8|10
1734358330000|2024-12-16 14:12:10|25385.01|25305.01|25385.02|25305.02|25385.22|25305.22|25384.54|25304.54|9
1734358340000|2024-12-16 14:12:20|25385.37|25305.37|25384.91|25304.91|25385.76|25305.76|25384.91|25304.91|10
1734358350000|2024-12-16 14:12:30|25384.81|25304.81|25383.57|25303.57|25384.81|25304.81|25383.57|25303.57|10
1734358360000|2024-12-16 14:12:40|25383.54|25303.54|25383.6|25303.6|25383.6|25303.6|25383.07|25303.07|10
1734358370000|2024-12-16 14:12:50|25383.54|25303.54|25379.03|25299.03|25383.54|25303.54|25379.03|25299.03|10
1734358380000|2024-12-16 14:13:00|25378.79|25298.79|25377.27|25297.27|25378.79|25298.79|25377.27|25297.27|8
1734358390000|2024-12-16 14:13:10|25376.07|25296.07|25376.5|25296.5|25376.84|25296.84|25376.04|25296.04|10
1734358400000|2024-12-16 14:13:20|25376.6|25296.6|25376.27|25296.27|25376.82|25296.82|25375.86|25295.86|10
1734358410000|2024-12-16 14:13:30|25375.96|25295.96|25380.09|25300.09|25380.09|25300.09|25375.96|25295.96|10
1734358420000|2024-12-16 14:13:40|25380.68|25300.68|25378.42|25298.42|25380.9|25300.9|25378.23|25298.23|10
1734358430000|2024-12-16 14:13:50|25378.46|25298.46|25375.59|25295.59|25378.95|25298.95|25375.59|25295.59|10
1734358440000|2024-12-16 14:14:00|25375.54|25295.54|25378.25|25298.25|25378.25|25298.25|25375.54|25295.54|10
1734358450000|2024-12-16 14:14:10|25378.98|25298.98|25380.28|25300.28|25380.34|25300.34|25378.98|25298.98|10
1734358460000|2024-12-16 14:14:20|25380.26|25300.26|25380.67|25300.67|25380.67|25300.67|25379.34|25299.34|10
1734358470000|2024-12-16 14:14:30|25380.66|25300.66|25377.47|25297.47|25380.89|25300.89|25376.36|25296.36|10
1734358480000|2024-12-16 14:14:40|25377.54|25297.54|25377.01|25297.01|25377.64|25297.64|25377.01|25297.01|10
1734358490000|2024-12-16 14:14:50|25376.99|25296.99|25376.52|25296.52|25377|25297|25376.49|25296.49|10
1734358500000|2024-12-16 14:15:00|25376.59|25296.59|25374.75|25294.75|25376.59|25296.59|25374.75|25294.75|10
1734358510000|2024-12-16 14:15:10|25374.4|25294.4|25371.88|25291.88|25374.68|25294.68|25371.47|25291.47|10
1734358520000|2024-12-16 14:15:20|25371.78|25291.78|25370.1|25290.1|25372.21|25292.21|25370.1|25290.1|10
1734358530000|2024-12-16 14:15:30|25369.97|25289.97|25366.58|25286.58|25369.97|25289.97|25366.58|25286.58|10
1734358540000|2024-12-16 14:15:40|25366.51|25286.51|25365.52|25285.52|25366.51|25286.51|25365.52|25285.52|9
1734358550000|2024-12-16 14:15:50|25362.69|25282.69|25362.51|25282.51|25363.68|25283.68|25362.09|25282.09|10
1734358560000|2024-12-16 14:16:00|25359.76|25279.76|25355.01|25275.01|25359.76|25279.76|25355.01|25275.01|10
1734358570000|2024-12-16 14:16:10|25354.84|25274.84|25356.17|25276.17|25356.17|25276.17|25354.84|25274.84|10
1734358580000|2024-12-16 14:16:20|25356.19|25276.19|25357.31|25277.31|25358.37|25278.37|25356.19|25276.19|9
1734358590000|2024-12-16 14:16:30|25357.21|25277.21|25355.81|25275.81|25357.21|25277.21|25355.81|25275.81|10
1734358600000|2024-12-16 14:16:40|25355.76|25275.76|25357.63|25277.63|25357.63|25277.63|25355.71|25275.71|10
1734358610000|2024-12-16 14:16:50|25358.73|25278.73|25360.86|25280.86|25360.86|25280.86|25358.73|25278.73|10
1734358620000|2024-12-16 14:17:00|25360.73|25280.73|25363.73|25283.73|25363.73|25283.73|25360.16|25280.16|10
1734358630000|2024-12-16 14:17:10|25363.59|25283.59|25366.52|25286.52|25366.52|25286.52|25363.45|25283.45|10
1734358640000|2024-12-16 14:17:20|25366.82|25286.82|25369.7|25289.7|25369.7|25289.7|25366.82|25286.82|10
1734358650000|2024-12-16 14:17:30|25371.27|25291.27|25375.77|25295.77|25375.77|25295.77|25371.27|25291.27|10
1734358660000|2024-12-16 14:17:40|25376.47|25296.47|25382.37|25302.37|25382.37|25302.37|25376.47|25296.47|10
1734358670000|2024-12-16 14:17:50|25388.48|25308.48|25390.4|25310.4|25390.63|25310.63|25388.36|25308.36|10
1734358680000|2024-12-16 14:18:00|25390.42|25310.42|25395.36|25315.36|25395.36|25315.36|25390.42|25310.42|10
1734358690000|2024-12-16 14:18:10|25395.58|25315.58|25394.19|25314.19|25395.58|25315.58|25394.19|25314.19|10
1734358700000|2024-12-16 14:18:20|25393.56|25313.56|25391.28|25311.28|25393.8|25313.8|25391.28|25311.28|10
1734358710000|2024-12-16 14:18:30|25391.49|25311.49|25385.43|25305.43|25391.49|25311.49|25385.43|25305.43|10
1734358720000|2024-12-16 14:18:40|25385.26|25305.26|25386.63|25306.63|25387.22|25307.22|25385.21|25305.21|10
1734358730000|2024-12-16 14:18:50|25386.46|25306.46|25385.64|25305.64|25386.46|25306.46|25385.64|25305.64|10
1734358740000|2024-12-16 14:19:00|25385.5|25305.5|25376.89|25296.89|25385.5|25305.5|25376.88|25296.88|10
1734358750000|2024-12-16 14:19:10|25376.79|25296.79|25375.67|25295.67|25376.79|25296.79|25373.74|25293.74|10
1734358760000|2024-12-16 14:19:20|25375.89|25295.89|25377.49|25297.49|25377.49|25297.49|25375.15|25295.15|10
1734358770000|2024-12-16 14:19:30|25378.6|25298.6|25380.41|25300.41|25380.41|25300.41|25378.6|25298.6|10
1734358780000|2024-12-16 14:19:40|25380.33|25300.33|25379.38|25299.38|25380.33|25300.33|25379.37|25299.37|9
1734358790000|2024-12-16 14:19:50|25379.81|25299.81|25377.45|25297.45|25380.28|25300.28|25377.45|25297.45|10
1734358800000|2024-12-16 14:20:00|25377.16|25297.16|25376.73|25296.73|25377.25|25297.25|25376.73|25296.73|10
1734358810000|2024-12-16 14:20:10|25376.58|25296.58|25374.26|25294.26|25376.86|25296.86|25374.26|25294.26|10
1734358820000|2024-12-16 14:20:20|25373.65|25293.65|25371.99|25291.99|25373.66|25293.66|25371.99|25291.99|10
1734358830000|2024-12-16 14:20:30|25371.83|25291.83|25372.09|25292.09|25372.29|25292.29|25370.34|25290.34|10
1734358840000|2024-12-16 14:20:40|25373.29|25293.29|25389.48|25309.48|25389.48|25309.48|25373.29|25293.29|10
1734358850000|2024-12-16 14:20:50|25392.26|25312.26|25392.2|25312.2|25406.88|25326.88|25389.52|25309.52|10
1734358860000|2024-12-16 14:21:00|25393.98|25313.98|25369.83|25289.83|25394.77|25314.77|25369.83|25289.83|10
1734358870000|2024-12-16 14:21:10|25370.03|25290.03|25371.79|25291.79|25371.79|25291.79|25370.03|25290.03|9
1734358880000|2024-12-16 14:21:20|25371.98|25291.98|25372.39|25292.39|25372.84|25292.84|25371.98|25291.98|10
1734358890000|2024-12-16 14:21:30|25373.56|25293.56|25376|25296|25376|25296|25371.68|25291.68|10
1734358900000|2024-12-16 14:21:40|25374.99|25294.99|25376.02|25296.02|25376.86|25296.86|25374.95|25294.95|10
1734358910000|2024-12-16 14:21:50|25376.17|25296.17|25375.33|25295.33|25376.66|25296.66|25375.33|25295.33|10
1734358920000|2024-12-16 14:22:00|25375.14|25295.14|25373.23|25293.23|25375.22|25295.22|25373.23|25293.23|10
1734358930000|2024-12-16 14:22:10|25373.61|25293.61|25369.43|25289.43|25373.61|25293.61|25369.43|25289.43|10
1734358940000|2024-12-16 14:22:20|25367.9|25287.9|25365.74|25285.74|25367.9|25287.9|25365.74|25285.74|10
1734358950000|2024-12-16 14:22:30|25365.22|25285.22|25364.08|25284.08|25365.22|25285.22|25363.12|25283.12|10
1734358960000|2024-12-16 14:22:40|25364.21|25284.21|25366.32|25286.32|25366.32|25286.32|25362.89|25282.89|10
1734358970000|2024-12-16 14:22:50|25366.74|25286.74|25365.59|25285.59|25366.74|25286.74|25365.36|25285.36|9
1734358980000|2024-12-16 14:23:00|25365.64|25285.64|25368.67|25288.67|25368.67|25288.67|25365.64|25285.64|10
1734358990000|2024-12-16 14:23:10|25368.71|25288.71|25373.23|25293.23|25373.78|25293.78|25368.71|25288.71|10
1734359000000|2024-12-16 14:23:20|25373.17|25293.17|25376.31|25296.31|25376.31|25296.31|25373.12|25293.12|10
1734359010000|2024-12-16 14:23:30|25376.59|25296.59|25374.57|25294.57|25376.97|25296.97|25374.57|25294.57|10
1734359020000|2024-12-16 14:23:40|25374.55|25294.55|25374.29|25294.29|25374.84|25294.84|25374.29|25294.29|9
1734359030000|2024-12-16 14:23:50|25373.84|25293.84|25372.83|25292.83|25373.94|25293.94|25372.83|25292.83|10
1734359040000|2024-12-16 14:24:00|25372.9|25292.9|25364.15|25284.15|25372.9|25292.9|25364.15|25284.15|10
1734359050000|2024-12-16 14:24:10|25364.17|25284.17|25362.44|25282.44|25364.17|25284.17|25362.44|25282.44|10
1734359060000|2024-12-16 14:24:20|25362.1|25282.1|25361.3|25281.3|25362.1|25282.1|25359.89|25279.89|10
1734359070000|2024-12-16 14:24:30|25361.1|25281.1|25360.92|25280.92|25361.22|25281.22|25360.87|25280.87|10
1734359080000|2024-12-16 14:24:40|25361.14|25281.14|25363.6|25283.6|25364.04|25284.04|25361.14|25281.14|10
1734359090000|2024-12-16 14:24:50|25363.26|25283.26|25360.57|25280.57|25363.26|25283.26|25360.57|25280.57|10
1734359100000|2024-12-16 14:25:00|25359.57|25279.57|25353.1|25273.1|25359.57|25279.57|25353.1|25273.1|10
1734359110000|2024-12-16 14:25:10|25352.74|25272.74|25357.34|25277.34|25357.34|25277.34|25352.74|25272.74|10
1734359120000|2024-12-16 14:25:20|25358.49|25278.49|25361.19|25281.19|25361.23|25281.23|25358.49|25278.49|10
1734359130000|2024-12-16 14:25:30|25361.66|25281.66|25362.48|25282.48|25363.46|25283.46|25361.66|25281.66|10
1734359140000|2024-12-16 14:25:40|25362.58|25282.58|25362.76|25282.76|25362.76|25282.76|25362|25282|10
1734359150000|2024-12-16 14:25:50|25362.52|25282.52|25363.07|25283.07|25363.71|25283.71|25362.52|25282.52|9
1734359160000|2024-12-16 14:26:00|25362.8|25282.8|25367.73|25287.73|25367.85|25287.85|25362.8|25282.8|10
1734359170000|2024-12-16 14:26:10|25368.63|25288.63|25373.45|25293.45|25373.45|25293.45|25368.51|25288.51|10
1734359180000|2024-12-16 14:26:20|25370.92|25290.92|25371.34|25291.34|25371.46|25291.46|25370.8|25290.8|10
1734359190000|2024-12-16 14:26:30|25370.64|25290.64|25368.92|25288.92|25370.64|25290.64|25368.59|25288.59|10
1734359200000|2024-12-16 14:26:40|25370.6|25290.6|25372.13|25292.13|25372.29|25292.29|25370.6|25290.6|10
1734359210000|2024-12-16 14:26:50|25372.24|25292.24|25373.38|25293.38|25373.72|25293.72|25372.24|25292.24|10
1734359220000|2024-12-16 14:27:00|25373.53|25293.53|25372.73|25292.73|25373.53|25293.53|25372.5|25292.5|10
1734359230000|2024-12-16 14:27:10|25372.62|25292.62|25372.84|25292.84|25373.22|25293.22|25372.6|25292.6|10
1734359240000|2024-12-16 14:27:20|25372.88|25292.88|25378.72|25298.72|25378.72|25298.72|25372.88|25292.88|10
1734359250000|2024-12-16 14:27:30|25378.87|25298.87|25381.01|25301.01|25381.01|25301.01|25378.87|25298.87|7
1734359260000|2024-12-16 14:27:40|25380.53|25300.53|25382.01|25302.01|25382.01|25302.01|25380.53|25300.53|10
1734359270000|2024-12-16 14:27:50|25381.92|25301.92|25379.27|25299.27|25382.27|25302.27|25379.27|25299.27|10
1734359280000|2024-12-16 14:28:00|25378.21|25298.21|25377.39|25297.39|25378.58|25298.58|25377.39|25297.39|10
1734359290000|2024-12-16 14:28:10|25377.34|25297.34|25376.3|25296.3|25377.34|25297.34|25375.13|25295.13|10
1734359300000|2024-12-16 14:28:20|25376.03|25296.03|25377.36|25297.36|25377.47|25297.47|25376.03|25296.03|10
1734359310000|2024-12-16 14:28:30|25377.95|25297.95|25375.65|25295.65|25377.95|25297.95|25375.65|25295.65|10
1734359320000|2024-12-16 14:28:40|25375.64|25295.64|25373.78|25293.78|25375.64|25295.64|25373.78|25293.78|10
1734359330000|2024-12-16 14:28:50|25373.51|25293.51|25371.74|25291.74|25373.51|25293.51|25371.74|25291.74|10
1734359340000|2024-12-16 14:29:00|25371.32|25291.32|25371.23|25291.23|25371.41|25291.41|25370.54|25290.54|10
1734359350000|2024-12-16 14:29:10|25372|25292|25372.62|25292.62|25373.04|25293.04|25371.95|25291.95|10
1734359360000|2024-12-16 14:29:20|25372.64|25292.64|25374.31|25294.31|25374.31|25294.31|25372.58|25292.58|10
1734359370000|2024-12-16 14:29:30|25373.83|25293.83|25375.91|25295.91|25375.95|25295.95|25373.81|25293.81|10
1734359380000|2024-12-16 14:29:40|25375.42|25295.42|25376.18|25296.18|25376.38|25296.38|25375.42|25295.42|10
1734359390000|2024-12-16 14:29:50|25376.35|25296.35|25378.9|25298.9|25378.9|25298.9|25376.24|25296.24|9
1734359400000|2024-12-16 14:30:00|25378.85|25298.85|25383.11|25303.11|25383.49|25303.49|25378.85|25298.85|10
1734359410000|2024-12-16 14:30:10|25382.06|25302.06|25384.69|25304.69|25384.69|25304.69|25381.3|25301.3|10
1734359420000|2024-12-16 14:30:20|25384.67|25304.67|25386.01|25306.01|25386.66|25306.66|25384.67|25304.67|10
1734359430000|2024-12-16 14:30:30|25385.48|25305.48|25388.61|25308.61|25388.61|25308.61|25385.4|25305.4|10
1734359440000|2024-12-16 14:30:40|25388.53|25308.53|25390|25310|25390|25310|25388.53|25308.53|9
1734359450000|2024-12-16 14:30:50|25390.04|25310.04|25389|25309|25390.3|25310.3|25389|25309|10
1734359460000|2024-12-16 14:31:00|25387.82|25307.82|25390.8|25310.8|25390.8|25310.8|25387.12|25307.12|10
1734359470000|2024-12-16 14:31:10|25391.45|25311.45|25391.54|25311.54|25392.39|25312.39|25391.45|25311.45|10
1734359480000|2024-12-16 14:31:20|25393.26|25313.26|25399.2|25319.2|25399.2|25319.2|25393.26|25313.26|10
1734359490000|2024-12-16 14:31:30|25398.98|25318.98|25399.81|25319.81|25400.06|25320.06|25398.42|25318.42|10
1734359500000|2024-12-16 14:31:40|25401.4|25321.4|25402.2|25322.2|25402.2|25322.2|25399.01|25319.01|10
1734359510000|2024-12-16 14:31:50|25402.67|25322.67|25407.24|25327.24|25408.27|25328.27|25402.67|25322.67|10
1734359520000|2024-12-16 14:32:00|25407.41|25327.41|25399.57|25319.57|25407.57|25327.57|25399.57|25319.57|10
1734359530000|2024-12-16 14:32:10|25399.71|25319.71|25402.88|25322.88|25402.88|25322.88|25399.04|25319.04|10
1734359540000|2024-12-16 14:32:20|25404.94|25324.94|25415.17|25335.17|25415.17|25335.17|25404.94|25324.94|10
1734359550000|2024-12-16 14:32:30|25415.28|25335.28|25418.36|25338.36|25419.25|25339.25|25414.85|25334.85|10
1734359560000|2024-12-16 14:32:40|25417.5|25337.5|25419.83|25339.83|25419.83|25339.83|25416.42|25336.42|10
1734359570000|2024-12-16 14:32:50|25419.8|25339.8|25424.13|25344.13|25424.71|25344.71|25419.8|25339.8|10
1734359580000|2024-12-16 14:33:00|25424.6|25344.6|25430.39|25350.39|25430.58|25350.58|25424.6|25344.6|9
1734359590000|2024-12-16 14:33:10|25430.37|25350.37|25432.62|25352.62|25432.62|25352.62|25430.37|25350.37|9
1734359600000|2024-12-16 14:33:20|25432.9|25352.9|25439.1|25359.1|25439.8|25359.8|25432.9|25352.9|10
1734359610000|2024-12-16 14:33:30|25439.84|25359.84|25443.9|25363.9|25443.9|25363.9|25439.33|25359.33|10
1734359620000|2024-12-16 14:33:40|25443.26|25363.26|25437.67|25357.67|25443.26|25363.26|25437.67|25357.67|10
1734359630000|2024-12-16 14:33:50|25437.64|25357.64|25434.16|25354.16|25437.64|25357.64|25434.16|25354.16|10
1734359640000|2024-12-16 14:34:00|25432.97|25352.97|25428.07|25348.07|25432.97|25352.97|25427.52|25347.52|10
1734359650000|2024-12-16 14:34:10|25427.69|25347.69|25433.26|25353.26|25433.3|25353.3|25427.69|25347.69|10
1734359660000|2024-12-16 14:34:20|25434|25354|25435.7|25355.7|25435.7|25355.7|25432.46|25352.46|10
1734359670000|2024-12-16 14:34:30|25436.11|25356.11|25434.09|25354.09|25438.59|25358.59|25434.09|25354.09|10
1734359680000|2024-12-16 14:34:40|25433.82|25353.82|25432.47|25352.47|25434.43|25354.43|25432.47|25352.47|10
1734359690000|2024-12-16 14:34:50|25432.36|25352.36|25427.78|25347.78|25432.36|25352.36|25427.78|25347.78|10
1734359700000|2024-12-16 14:35:00|25427.1|25347.1|25422.61|25342.61|25427.16|25347.16|25422.61|25342.61|10
1734359710000|2024-12-16 14:35:10|25422.52|25342.52|25420.21|25340.21|25422.52|25342.52|25417.41|25337.41|10
1734359720000|2024-12-16 14:35:20|25421.01|25341.01|25424.48|25344.48|25424.48|25344.48|25419.91|25339.91|10
1734359730000|2024-12-16 14:35:30|25424.7|25344.7|25434.92|25354.92|25435.24|25355.24|25424.7|25344.7|10
1734359740000|2024-12-16 14:35:40|25436.21|25356.21|25442.65|25362.65|25442.65|25362.65|25436.21|25356.21|10
1734359750000|2024-12-16 14:35:50|25442.97|25362.97|25448.6|25368.6|25449.24|25369.24|25442.97|25362.97|10
1734359760000|2024-12-16 14:36:00|25447.81|25367.81|25470.15|25390.15|25470.15|25390.15|25446.48|25366.48|10
1734359770000|2024-12-16 14:36:10|25470.86|25390.86|25497.46|25417.46|25497.46|25417.46|25470.86|25390.86|10
1734359780000|2024-12-16 14:36:20|25498.8|25418.8|25506.89|25426.89|25506.89|25426.89|25498.8|25418.8|10
1734359790000|2024-12-16 14:36:30|25507.04|25427.04|25509.91|25429.91|25509.91|25429.91|25507.04|25427.04|10
1734359800000|2024-12-16 14:36:40|25510.46|25430.46|25511.14|25431.14|25511.14|25431.14|25508.51|25428.51|10
1734359810000|2024-12-16 14:36:50|25512.5|25432.5|25514.45|25434.45|25515.64|25435.64|25512.5|25432.5|10
1734359820000|2024-12-16 14:37:00|25513.23|25433.23|25503.99|25423.99|25513.23|25433.23|25503.99|25423.99|10
1734359830000|2024-12-16 14:37:10|25505.94|25425.94|25502.85|25422.85|25505.94|25425.94|25501.39|25421.39|10
1734359840000|2024-12-16 14:37:20|25505.22|25425.22|25515.03|25435.03|25515.03|25435.03|25505.22|25425.22|10
1734359850000|2024-12-16 14:37:30|25514.84|25434.84|25522.05|25442.05|25522.05|25442.05|25514.84|25434.84|10
1734359860000|2024-12-16 14:37:40|25522.46|25442.46|25527.75|25447.75|25527.75|25447.75|25520.59|25440.59|10
1734359870000|2024-12-16 14:37:50|25529.65|25449.65|25524.46|25444.46|25532.61|25452.61|25524.46|25444.46|10
1734359880000|2024-12-16 14:38:00|25526.11|25446.11|25520.38|25440.38|25526.11|25446.11|25520.38|25440.38|10
1734359890000|2024-12-16 14:38:10|25519.8|25439.8|25513.3|25433.3|25519.8|25439.8|25513.3|25433.3|10
1734359900000|2024-12-16 14:38:20|25513.67|25433.67|25509.88|25429.88|25513.67|25433.67|25509.88|25429.88|10
1734359910000|2024-12-16 14:38:30|25509.59|25429.59|25507.65|25427.65|25509.7|25429.7|25507.3|25427.3|9
1734359920000|2024-12-16 14:38:40|25507.56|25427.56|25506.94|25426.94|25507.64|25427.64|25506.43|25426.43|10
1734359930000|2024-12-16 14:38:50|25508.58|25428.58|25511.2|25431.2|25511.2|25431.2|25508.58|25428.58|10
1734359940000|2024-12-16 14:39:00|25512.07|25432.07|25518.55|25438.55|25518.57|25438.57|25512.07|25432.07|10
1734359950000|2024-12-16 14:39:10|25518.87|25438.87|25529.47|25449.47|25529.47|25449.47|25518.87|25438.87|10
1734359960000|2024-12-16 14:39:20|25530.16|25450.16|25534.99|25454.99|25535.87|25455.87|25529.99|25449.99|10
1734359970000|2024-12-16 14:39:30|25535|25455|25529.46|25449.46|25535|25455|25529.46|25449.46|10
1734359980000|2024-12-16 14:39:40|25530.41|25450.41|25535.08|25455.08|25535.08|25455.08|25530.41|25450.41|10
1734359990000|2024-12-16 14:39:50|25536.11|25456.11|25538.79|25458.79|25539.42|25459.42|25536.11|25456.11|10
1734360000000|2024-12-16 14:40:00|25539.15|25459.15|25539.45|25459.45|25539.45|25459.45|25538.37|25458.37|10
1734360010000|2024-12-16 14:40:10|25540.04|25460.04|25536.92|25456.92|25541.23|25461.23|25536.8|25456.8|10
1734360020000|2024-12-16 14:40:20|25536.46|25456.46|25533.94|25453.94|25536.46|25456.46|25533.94|25453.94|10
1734360030000|2024-12-16 14:40:30|25533.89|25453.89|25532.58|25452.58|25533.89|25453.89|25532.4|25452.4|10
1734360040000|2024-12-16 14:40:40|25531.92|25451.92|25534.1|25454.1|25535.38|25455.38|25531.92|25451.92|10
1734360050000|2024-12-16 14:40:50|25534.78|25454.78|25537.95|25457.95|25537.95|25457.95|25534.78|25454.78|10
1734360060000|2024-12-16 14:41:00|25537.99|25457.99|25554.93|25474.93|25554.93|25474.93|25537.99|25457.99|10
1734360070000|2024-12-16 14:41:10|25555.18|25475.18|25546.58|25466.58|25555.18|25475.18|25546.58|25466.58|10
1734360080000|2024-12-16 14:41:20|25542.68|25462.68|25534.27|25454.27|25542.96|25462.96|25534.27|25454.27|10
1734360090000|2024-12-16 14:41:30|25534.91|25454.91|25530.96|25450.96|25538.14|25458.14|25530.96|25450.96|10
1734360100000|2024-12-16 14:41:40|25530.41|25450.41|25509.66|25429.66|25530.41|25450.41|25509.66|25429.66|10
1734360110000|2024-12-16 14:41:50|25509.48|25429.48|25514.77|25434.77|25514.77|25434.77|25508.34|25428.34|10
1734360120000|2024-12-16 14:42:00|25514.57|25434.57|25521.69|25441.69|25521.76|25441.76|25514.57|25434.57|10
1734360130000|2024-12-16 14:42:10|25522.36|25442.36|25528.2|25448.2|25528.2|25448.2|25522.36|25442.36|10
1734360140000|2024-12-16 14:42:20|25528.14|25448.14|25532.77|25452.77|25533.03|25453.03|25528.14|25448.14|10
1734360150000|2024-12-16 14:42:30|25533.72|25453.72|25543.48|25463.48|25543.71|25463.71|25533.72|25453.72|10
1734360160000|2024-12-16 14:42:40|25543.46|25463.46|25542.22|25462.22|25543.85|25463.85|25542.21|25462.21|10
1734360170000|2024-12-16 14:42:50|25541.32|25461.32|25542.56|25462.56|25543.31|25463.31|25540.93|25460.93|10
1734360180000|2024-12-16 14:43:00|25541.76|25461.76|25546.29|25466.29|25546.82|25466.82|25541.36|25461.36|10
1734360190000|2024-12-16 14:43:10|25547.78|25467.78|25551.56|25471.56|25551.56|25471.56|25547.78|25467.78|10
1734360200000|2024-12-16 14:43:20|25552.28|25472.28|25556.75|25476.75|25557.28|25477.28|25552.28|25472.28|10
1734360210000|2024-12-16 14:43:30|25556.21|25476.21|25554.82|25474.82|25556.21|25476.21|25554.4|25474.4|10
1734360220000|2024-12-16 14:43:40|25556|25476|25554.15|25474.15|25556|25476|25553.01|25473.01|10
1734360230000|2024-12-16 14:43:50|25552.15|25472.15|25549.46|25469.46|25552.46|25472.46|25549.46|25469.46|10
1734360240000|2024-12-16 14:44:00|25548.83|25468.83|25547.55|25467.55|25548.83|25468.83|25546.85|25466.85|10
1734360250000|2024-12-16 14:44:10|25548.89|25468.89|25553.75|25473.75|25553.75|25473.75|25548.89|25468.89|10
1734360260000|2024-12-16 14:44:20|25552.68|25472.68|25554.49|25474.49|25554.89|25474.89|25552.04|25472.04|10
1734360270000|2024-12-16 14:44:30|25553.99|25473.99|25554.74|25474.74|25555.11|25475.11|25553.73|25473.73|10
1734360280000|2024-12-16 14:44:40|25555.19|25475.19|25562.44|25482.44|25562.44|25482.44|25555.19|25475.19|10
1734360290000|2024-12-16 14:44:50|25564.65|25484.65|25567.56|25487.56|25567.56|25487.56|25564.65|25484.65|10
1734360300000|2024-12-16 14:45:00|25567.2|25487.2|25569.88|25489.88|25571.2|25491.2|25566.56|25486.56|10
1734360310000|2024-12-16 14:45:10|25569.36|25489.36|25565.91|25485.91|25569.36|25489.36|25565.91|25485.91|10
1734360320000|2024-12-16 14:45:20|25565.09|25485.09|25562.25|25482.25|25565.09|25485.09|25561.73|25481.73|10
1734360330000|2024-12-16 14:45:30|25562.52|25482.52|25565.57|25485.57|25565.57|25485.57|25561.24|25481.24|10
1734360340000|2024-12-16 14:45:40|25565.76|25485.76|25573.04|25493.04|25573.5|25493.5|25565.76|25485.76|10
1734360350000|2024-12-16 14:45:50|25573.07|25493.07|25576.52|25496.52|25576.52|25496.52|25573.07|25493.07|10
1734360360000|2024-12-16 14:46:00|25576.79|25496.79|25583.14|25503.14|25583.14|25503.14|25576.79|25496.79|10
1734360370000|2024-12-16 14:46:10|25583.33|25503.33|25581.2|25501.2|25583.33|25503.33|25579.8|25499.8|10
1734360380000|2024-12-16 14:46:20|25582.11|25502.11|25583.55|25503.55|25583.55|25503.55|25580.98|25500.98|9
1734360390000|2024-12-16 14:46:30|25583.56|25503.56|25595.54|25515.54|25595.54|25515.54|25583.56|25503.56|10
1734360400000|2024-12-16 14:46:40|25596.94|25516.94|25598.94|25518.94|25599.5|25519.5|25596.84|25516.84|10
1734360410000|2024-12-16 14:46:50|25600.32|25520.32|25607.41|25527.41|25607.41|25527.41|25600.32|25520.32|10
1734360420000|2024-12-16 14:47:00|25608.32|25528.32|25618.22|25538.22|25618.22|25538.22|25608.32|25528.32|10
1734360430000|2024-12-16 14:47:10|25621.09|25541.09|25633.78|25553.78|25633.78|25553.78|25620.45|25540.45|10
1734360440000|2024-12-16 14:47:20|25634.56|25554.56|25640.24|25560.24|25640.24|25560.24|25634.56|25554.56|10
1734360450000|2024-12-16 14:47:30|25642.16|25562.16|25649.68|25569.68|25649.68|25569.68|25642.16|25562.16|10
1734360460000|2024-12-16 14:47:40|25650.79|25570.79|25650.83|25570.83|25652.06|25572.06|25650.57|25570.57|9
1734360470000|2024-12-16 14:47:50|25650.57|25570.57|25649.67|25569.67|25650.57|25570.57|25647.91|25567.91|10
1734360480000|2024-12-16 14:48:00|25649.32|25569.32|25649.85|25569.85|25650.45|25570.45|25648.72|25568.72|10
1734360490000|2024-12-16 14:48:10|25650|25570|25659.77|25579.77|25659.77|25579.77|25650|25570|10
1734360500000|2024-12-16 14:48:20|25662.35|25582.35|25665.23|25585.23|25665.8|25585.8|25662.35|25582.35|10
1734360510000|2024-12-16 14:48:30|25665.98|25585.98|25670.18|25590.18|25670.18|25590.18|25665.23|25585.23|10
1734360520000|2024-12-16 14:48:40|25670.34|25590.34|25669.64|25589.64|25670.83|25590.83|25669.64|25589.64|10
1734360530000|2024-12-16 14:48:50|25670.2|25590.2|25666.9|25586.9|25671.43|25591.43|25666.9|25586.9|10
1734360540000|2024-12-16 14:49:00|25665.73|25585.73|25657.91|25577.91|25665.73|25585.73|25657.19|25577.19|10
1734360550000|2024-12-16 14:49:10|25657.23|25577.23|25643.4|25563.4|25657.23|25577.23|25643.4|25563.4|10
1734360560000|2024-12-16 14:49:20|25642.76|25562.76|25646.28|25566.28|25646.28|25566.28|25639.86|25559.86|10
1734360570000|2024-12-16 14:49:30|25648.44|25568.44|25647.11|25567.11|25651.24|25571.24|25647.11|25567.11|10
1734360580000|2024-12-16 14:49:40|25646.92|25566.92|25644.74|25564.74|25646.92|25566.92|25640.29|25560.29|10
1734360590000|2024-12-16 14:49:50|25644.91|25564.91|25646.38|25566.38|25646.38|25566.38|25643.11|25563.11|10
1734360600000|2024-12-16 14:50:00|25646.88|25566.88|25648.81|25568.81|25648.97|25568.97|25646.74|25566.74|10
1734360610000|2024-12-16 14:50:10|25646.95|25566.95|25647.27|25567.27|25647.27|25567.27|25643.99|25563.99|10
1734360620000|2024-12-16 14:50:20|25646.58|25566.58|25645.69|25565.69|25646.58|25566.58|25642.96|25562.96|10
1734360630000|2024-12-16 14:50:30|25644.61|25564.61|25646.75|25566.75|25646.76|25566.76|25644.52|25564.52|10
1734360640000|2024-12-16 14:50:40|25646.37|25566.37|25649.61|25569.61|25650.72|25570.72|25646.37|25566.37|10
1734360650000|2024-12-16 14:50:50|25648.01|25568.01|25649.51|25569.51|25650.46|25570.46|25648.01|25568.01|9
1734360660000|2024-12-16 14:51:00|25649.3|25569.3|25650.86|25570.86|25651.44|25571.44|25648.09|25568.09|10
1734360670000|2024-12-16 14:51:10|25651.15|25571.15|25648.38|25568.38|25651.92|25571.92|25648.38|25568.38|10
1734360680000|2024-12-16 14:51:20|25649.02|25569.02|25645.47|25565.47|25649.02|25569.02|25644.33|25564.33|10
1734360690000|2024-12-16 14:51:30|25644.94|25564.94|25638.63|25558.63|25644.94|25564.94|25637.55|25557.55|10
1734360700000|2024-12-16 14:51:40|25636.19|25556.19|25633.25|25553.25|25636.19|25556.19|25632.58|25552.58|9
1734360710000|2024-12-16 14:51:50|25631.98|25551.98|25623.46|25543.46|25631.98|25551.98|25622.16|25542.16|10
1734360720000|2024-12-16 14:52:00|25625.99|25545.99|25619.82|25539.82|25625.99|25545.99|25619.82|25539.82|10
1734360730000|2024-12-16 14:52:10|25619.21|25539.21|25595.74|25515.74|25619.21|25539.21|25595.74|25515.74|10
1734360740000|2024-12-16 14:52:20|25593.98|25513.98|25597.12|25517.12|25598.38|25518.38|25593.3|25513.3|10
1734360750000|2024-12-16 14:52:30|25595.11|25515.11|25594.09|25514.09|25595.11|25515.11|25593.62|25513.62|10
1734360760000|2024-12-16 14:52:40|25594.49|25514.49|25598.35|25518.35|25598.35|25518.35|25593.85|25513.85|10
1734360770000|2024-12-16 14:52:50|25600.17|25520.17|25607.17|25527.17|25607.17|25527.17|25600.17|25520.17|10
1734360780000|2024-12-16 14:53:00|25606.98|25526.98|25602.72|25522.72|25606.98|25526.98|25602.57|25522.57|10
1734360790000|2024-12-16 14:53:10|25601.92|25521.92|25596.85|25516.85|25602.99|25522.99|25596.84|25516.84|10
1734360800000|2024-12-16 14:53:20|25597.54|25517.54|25610.53|25530.53|25610.53|25530.53|25597.54|25517.54|10
1734360810000|2024-12-16 14:53:30|25610.84|25530.84|25627.35|25547.35|25627.35|25547.35|25610.84|25530.84|10
1734360820000|2024-12-16 14:53:40|25630.35|25550.35|25644.59|25564.59|25644.59|25564.59|25630.35|25550.35|10
1734360830000|2024-12-16 14:53:50|25644.56|25564.56|25648.77|25568.77|25649.12|25569.12|25644.56|25564.56|10
1734360840000|2024-12-16 14:54:00|25649.28|25569.28|25649.56|25569.56|25650.54|25570.54|25649.28|25569.28|10
1734360850000|2024-12-16 14:54:10|25652.62|25572.62|25644.99|25564.99|25652.62|25572.62|25644.99|25564.99|9
1734360860000|2024-12-16 14:54:20|25645.47|25565.47|25629.62|25549.62|25645.47|25565.47|25629.62|25549.62|10
1734360870000|2024-12-16 14:54:30|25632.02|25552.02|25626.47|25546.47|25632.38|25552.38|25626.47|25546.47|10
1734360880000|2024-12-16 14:54:40|25620.55|25540.55|25620.74|25540.74|25622.02|25542.02|25620|25540|10
1734360890000|2024-12-16 14:54:50|25619.88|25539.88|25622.92|25542.92|25623.4|25543.4|25619.88|25539.88|10
1734360900000|2024-12-16 14:55:00|25623.25|25543.25|25622.55|25542.55|25623.25|25543.25|25619.55|25539.55|10
1734360910000|2024-12-16 14:55:10|25622.85|25542.85|25619.98|25539.98|25624.7|25544.7|25619.98|25539.98|10
1734360920000|2024-12-16 14:55:20|25618.14|25538.14|25608.87|25528.87|25618.56|25538.56|25608.71|25528.71|10
1734360930000|2024-12-16 14:55:30|25607.77|25527.77|25605.51|25525.51|25607.94|25527.94|25603.29|25523.29|10
1734360940000|2024-12-16 14:55:40|25603.17|25523.17|25593.21|25513.21|25603.17|25523.17|25593.21|25513.21|10
1734360950000|2024-12-16 14:55:50|25593|25513|25591.99|25511.99|25594.26|25514.26|25591.99|25511.99|10
1734360960000|2024-12-16 14:56:00|25592.28|25512.28|25595.92|25515.92|25595.92|25515.92|25591.46|25511.46|10
1734360970000|2024-12-16 14:56:10|25594.47|25514.47|25592.43|25512.43|25596.34|25516.34|25592.43|25512.43|10
1734360980000|2024-12-16 14:56:20|25592.34|25512.34|25588.27|25508.27|25592.34|25512.34|25587.72|25507.72|10
1734360990000|2024-12-16 14:56:30|25587.78|25507.78|25579.06|25499.06|25587.78|25507.78|25579.06|25499.06|10
1734361000000|2024-12-16 14:56:40|25578.84|25498.84|25567.79|25487.79|25578.84|25498.84|25567.79|25487.79|10
1734361010000|2024-12-16 14:56:50|25566.94|25486.94|25550.69|25470.69|25567.16|25487.16|25550.69|25470.69|10
1734361020000|2024-12-16 14:57:00|25550.32|25470.32|25542.22|25462.22|25550.32|25470.32|25541.8|25461.8|10
1734361030000|2024-12-16 14:57:10|25542.01|25462.01|25537.59|25457.59|25542.01|25462.01|25537.57|25457.57|10
1734361040000|2024-12-16 14:57:20|25535.7|25455.7|25519.32|25439.32|25535.7|25455.7|25519.32|25439.32|10
1734361050000|2024-12-16 14:57:30|25517.5|25437.5|25502.34|25422.34|25517.5|25437.5|25502.34|25422.34|10
1734361060000|2024-12-16 14:57:40|25501.98|25421.98|25500.44|25420.44|25502.74|25422.74|25500.29|25420.29|10
1734361070000|2024-12-16 14:57:50|25500.62|25420.62|25493.27|25413.27|25500.88|25420.88|25493|25413|10
1734361080000|2024-12-16 14:58:00|25494.55|25414.55|25479.42|25399.42|25494.55|25414.55|25479.42|25399.42|10
1734361090000|2024-12-16 14:58:10|25479.68|25399.68|25491.5|25411.5|25491.5|25411.5|25479.57|25399.57|10
1734361100000|2024-12-16 14:58:20|25491.92|25411.92|25501.97|25421.97|25501.97|25421.97|25491.92|25411.92|10
1734361110000|2024-12-16 14:58:30|25505.04|25425.04|25515.88|25435.88|25515.88|25435.88|25505.04|25425.04|10
1734361120000|2024-12-16 14:58:40|25514.74|25434.74|25513.99|25433.99|25515.11|25435.11|25513.97|25433.97|10
1734361130000|2024-12-16 14:58:50|25513.47|25433.47|25511.08|25431.08|25514.28|25434.28|25511.08|25431.08|10
1734361140000|2024-12-16 14:59:00|25509.77|25429.77|25503.58|25423.58|25510.18|25430.18|25503.58|25423.58|9
1734361150000|2024-12-16 14:59:10|25504.08|25424.08|25500.25|25420.25|25504.08|25424.08|25500.25|25420.25|10
1734361160000|2024-12-16 14:59:20|25499.87|25419.87|25496.05|25416.05|25499.98|25419.98|25495.18|25415.18|10
1734361170000|2024-12-16 14:59:30|25496.11|25416.11|25493.25|25413.25|25496.91|25416.91|25493.25|25413.25|10
1734361180000|2024-12-16 14:59:40|25493.57|25413.57|25500.45|25420.45|25500.49|25420.49|25493.54|25413.54|10
1734361190000|2024-12-16 14:59:50|25502.37|25422.37|25508.17|25428.17|25508.17|25428.17|25502.37|25422.37|10
1734361200000|2024-12-16 15:00:00|25510.19|25430.19|25520.93|25440.93|25520.93|25440.93|25510.19|25430.19|10
1734361210000|2024-12-16 15:00:10|25520.85|25440.85|25522.26|25442.26|25522.26|25442.26|25520.12|25440.12|10
1734361220000|2024-12-16 15:00:20|25522.51|25442.51|25524.89|25444.89|25525.92|25445.92|25522.01|25442.01|10
1734361230000|2024-12-16 15:00:30|25525.23|25445.23|25528.06|25448.06|25528.06|25448.06|25523.76|25443.76|10
1734361240000|2024-12-16 15:00:40|25528.26|25448.26|25525.81|25445.81|25529.13|25449.13|25525.81|25445.81|10
1734361250000|2024-12-16 15:00:50|25525.44|25445.44|25524.81|25444.81|25525.55|25445.55|25521.69|25441.69|10
1734361260000|2024-12-16 15:01:00|25525.9|25445.9|25529.95|25449.95|25530.19|25450.19|25525.9|25445.9|10
1734361270000|2024-12-16 15:01:10|25530.71|25450.71|25523.93|25443.93|25531.08|25451.08|25523.93|25443.93|10
1734361280000|2024-12-16 15:01:20|25522.12|25442.12|25517.83|25437.83|25522.12|25442.12|25517.42|25437.42|10
1734361290000|2024-12-16 15:01:30|25517.47|25437.47|25511.79|25431.79|25517.47|25437.47|25511.03|25431.03|10
1734361300000|2024-12-16 15:01:40|25511.83|25431.83|25510.9|25430.9|25512.89|25432.89|25510.9|25430.9|10
1734361310000|2024-12-16 15:01:50|25510.65|25430.65|25506.83|25426.83|25510.98|25430.98|25506.83|25426.83|10
1734361320000|2024-12-16 15:02:00|25507.56|25427.56|25498.77|25418.77|25507.78|25427.78|25498.77|25418.77|10
1734361330000|2024-12-16 15:02:10|25496.87|25416.87|25485.92|25405.92|25496.87|25416.87|25485.92|25405.92|10
1734361340000|2024-12-16 15:02:20|25485.95|25405.95|25479.76|25399.76|25485.95|25405.95|25478.8|25398.8|10
1734361350000|2024-12-16 15:02:30|25479.03|25399.03|25468.34|25388.34|25479.03|25399.03|25468.24|25388.24|10
1734361360000|2024-12-16 15:02:40|25468.15|25388.15|25466.54|25386.54|25468.18|25388.18|25464.77|25384.77|10
1734361370000|2024-12-16 15:02:50|25467.77|25387.77|25470.59|25390.59|25471.07|25391.07|25467.77|25387.77|10
1734361380000|2024-12-16 15:03:00|25470.74|25390.74|25484.14|25404.14|25484.14|25404.14|25470.74|25390.74|10
1734361390000|2024-12-16 15:03:10|25487.21|25407.21|25499.05|25419.05|25499.05|25419.05|25487.21|25407.21|10
1734361400000|2024-12-16 15:03:20|25499.43|25419.43|25502.28|25422.28|25502.67|25422.67|25499.29|25419.29|10
1734361410000|2024-12-16 15:03:30|25507.64|25427.64|25521.28|25441.28|25521.66|25441.66|25507.64|25427.64|10
1734361420000|2024-12-16 15:03:40|25525.81|25445.81|25530.04|25450.04|25530.04|25450.04|25525.81|25445.81|10
1734361430000|2024-12-16 15:03:50|25530.37|25450.37|25528.35|25448.35|25531.63|25451.63|25528.35|25448.35|10
1734361440000|2024-12-16 15:04:00|25528.54|25448.54|25536.95|25456.95|25537.07|25457.07|25528.54|25448.54|10
1734361450000|2024-12-16 15:04:10|25536.13|25456.13|25541.45|25461.45|25541.45|25461.45|25536.13|25456.13|10
1734361460000|2024-12-16 15:04:20|25540.94|25460.94|25543.8|25463.8|25543.94|25463.94|25539.97|25459.97|9
1734361470000|2024-12-16 15:04:30|25545.1|25465.1|25551.48|25471.48|25551.48|25471.48|25545.1|25465.1|10
1734361480000|2024-12-16 15:04:40|25551.81|25471.81|25556.02|25476.02|25556.94|25476.94|25551.81|25471.81|10
1734361490000|2024-12-16 15:04:50|25554.98|25474.98|25550.68|25470.68|25554.98|25474.98|25550.68|25470.68|10
1734361500000|2024-12-16 15:05:00|25550.82|25470.82|25547.44|25467.44|25550.82|25470.82|25547.44|25467.44|10
1734361510000|2024-12-16 15:05:10|25544.91|25464.91|25525.72|25445.72|25544.91|25464.91|25525.72|25445.72|10
1734361520000|2024-12-16 15:05:20|25525.65|25445.65|25522.01|25442.01|25525.65|25445.65|25520.4|25440.4|10
1734361530000|2024-12-16 15:05:30|25522.99|25442.99|25527.2|25447.2|25528.36|25448.36|25522.99|25442.99|10
1734361540000|2024-12-16 15:05:40|25527.1|25447.1|25517.21|25437.21|25527.1|25447.1|25517.21|25437.21|10
1734361550000|2024-12-16 15:05:50|25516.07|25436.07|25507.09|25427.09|25516.07|25436.07|25507.09|25427.09|10
1734361560000|2024-12-16 15:06:00|25506.87|25426.87|25513.69|25433.69|25514.78|25434.78|25506.87|25426.87|10
1734361570000|2024-12-16 15:06:10|25512.61|25432.61|25513.48|25433.48|25513.48|25433.48|25508.37|25428.37|10
1734361580000|2024-12-16 15:06:20|25512.68|25432.68|25504.7|25424.7|25512.68|25432.68|25504.7|25424.7|10
1734361590000|2024-12-16 15:06:30|25505.09|25425.09|25508.01|25428.01|25508.01|25428.01|25503.96|25423.96|10
1734361600000|2024-12-16 15:06:40|25508.55|25428.55|25525.01|25445.01|25525.01|25445.01|25508.55|25428.55|10
1734361610000|2024-12-16 15:06:50|25524.83|25444.83|25523.69|25443.69|25526.42|25446.42|25523.69|25443.69|10
1734361620000|2024-12-16 15:07:00|25522.52|25442.52|25523.03|25443.03|25523.03|25443.03|25518.65|25438.65|10
1734361630000|2024-12-16 15:07:10|25521.22|25441.22|25517.22|25437.22|25521.22|25441.22|25517.22|25437.22|10
1734361640000|2024-12-16 15:07:20|25516.75|25436.75|25515.98|25435.98|25516.95|25436.95|25514.43|25434.43|10
1734361650000|2024-12-16 15:07:30|25515.51|25435.51|25515.12|25435.12|25517.37|25437.37|25515.12|25435.12|10
1734361660000|2024-12-16 15:07:40|25515.57|25435.57|25520.25|25440.25|25520.25|25440.25|25515.31|25435.31|10
1734361670000|2024-12-16 15:07:50|25520.89|25440.89|25529.42|25449.42|25529.42|25449.42|25520.82|25440.82|10
1734361680000|2024-12-16 15:08:00|25532.34|25452.34|25543.23|25463.23|25543.23|25463.23|25532.32|25452.32|10
1734361690000|2024-12-16 15:08:10|25543.33|25463.33|25542.06|25462.06|25548.16|25468.16|25542.06|25462.06|10
1734361700000|2024-12-16 15:08:20|25542.82|25462.82|25563.4|25483.4|25563.4|25483.4|25542.82|25462.82|10
1734361710000|2024-12-16 15:08:30|25564.34|25484.34|25557.55|25477.55|25565.43|25485.43|25557.55|25477.55|10
1734361720000|2024-12-16 15:08:40|25557.58|25477.58|25555.91|25475.91|25557.58|25477.58|25554.85|25474.85|10
1734361730000|2024-12-16 15:08:50|25556.29|25476.29|25555.72|25475.72|25557.3|25477.3|25554.59|25474.59|10
1734361740000|2024-12-16 15:09:00|25555.76|25475.76|25546.29|25466.29|25555.84|25475.84|25546.29|25466.29|10
1734361750000|2024-12-16 15:09:10|25545.5|25465.5|25533|25453|25546.12|25466.12|25533|25453|10
1734361760000|2024-12-16 15:09:20|25531.95|25451.95|25521.1|25441.1|25531.95|25451.95|25520.94|25440.94|10
1734361770000|2024-12-16 15:09:30|25521.2|25441.2|25526.12|25446.12|25526.12|25446.12|25520.57|25440.57|10
1734361780000|2024-12-16 15:09:40|25530.47|25450.47|25545.61|25465.61|25545.61|25465.61|25530.47|25450.47|10
1734361790000|2024-12-16 15:09:50|25547.07|25467.07|25551.37|25471.37|25551.37|25471.37|25547.07|25467.07|10
1734361800000|2024-12-16 15:10:00|25551.46|25471.46|25554.44|25474.44|25554.44|25474.44|25551.46|25471.46|10
1734361810000|2024-12-16 15:10:10|25555.09|25475.09|25556.46|25476.46|25556.46|25476.46|25554.85|25474.85|10
1734361820000|2024-12-16 15:10:20|25556.13|25476.13|25556.46|25476.46|25556.89|25476.89|25554.47|25474.47|10
1734361830000|2024-12-16 15:10:30|25556.48|25476.48|25546.13|25466.13|25556.59|25476.59|25546.13|25466.13|10
1734361840000|2024-12-16 15:10:40|25546.66|25466.66|25549.66|25469.66|25550.17|25470.17|25546.66|25466.66|10
1734361850000|2024-12-16 15:10:50|25549.91|25469.91|25545.56|25465.56|25549.91|25469.91|25545.56|25465.56|9
1734361860000|2024-12-16 15:11:00|25545.15|25465.15|25543|25463|25545.15|25465.15|25543|25463|9
1734361870000|2024-12-16 15:11:10|25542.81|25462.81|25547.6|25467.6|25547.6|25467.6|25542.81|25462.81|10
1734361880000|2024-12-16 15:11:20|25548.41|25468.41|25551.29|25471.29|25551.29|25471.29|25548.19|25468.19|10
1734361890000|2024-12-16 15:11:30|25551.27|25471.27|25551.82|25471.82|25553.48|25473.48|25551.27|25471.27|10
1734361900000|2024-12-16 15:11:40|25553.77|25473.77|25554.36|25474.36|25554.36|25474.36|25553.23|25473.23|10
1734361910000|2024-12-16 15:11:50|25554.21|25474.21|25553.13|25473.13|25554.33|25474.33|25552.76|25472.76|10
1734361920000|2024-12-16 15:12:00|25554.35|25474.35|25564.94|25484.94|25564.94|25484.94|25554.31|25474.31|10
1734361930000|2024-12-16 15:12:10|25564.84|25484.84|25582.79|25502.79|25582.79|25502.79|25564.84|25484.84|10
1734361940000|2024-12-16 15:12:20|25586.54|25506.54|25598.73|25518.73|25599.18|25519.18|25586.54|25506.54|10
1734361950000|2024-12-16 15:12:30|25599.03|25519.03|25600.78|25520.78|25601.88|25521.88|25599.03|25519.03|10
1734361960000|2024-12-16 15:12:40|25600.33|25520.33|25607.32|25527.32|25609.27|25529.27|25600.33|25520.33|10
1734361970000|2024-12-16 15:12:50|25606.83|25526.83|25606.64|25526.64|25606.83|25526.83|25604.43|25524.43|10
1734361980000|2024-12-16 15:13:00|25607|25527|25614.08|25534.08|25614.08|25534.08|25606|25526|10
1734361990000|2024-12-16 15:13:10|25612.85|25532.85|25616.62|25536.62|25616.63|25536.63|25612.85|25532.85|10
1734362000000|2024-12-16 15:13:20|25617.05|25537.05|25619.28|25539.28|25619.28|25539.28|25616.55|25536.55|10
1734362010000|2024-12-16 15:13:30|25619.43|25539.43|25620.53|25540.53|25620.53|25540.53|25619.05|25539.05|10
1734362020000|2024-12-16 15:13:40|25620.08|25540.08|25620.81|25540.81|25620.81|25540.81|25617.1|25537.1|10
1734362030000|2024-12-16 15:13:50|25620.54|25540.54|25621.69|25541.69|25623.72|25543.72|25620.54|25540.54|10
1734362040000|2024-12-16 15:14:00|25620.07|25540.07|25614.47|25534.47|25620.07|25540.07|25613.62|25533.62|10
1734362050000|2024-12-16 15:14:10|25613.26|25533.26|25609.61|25529.61|25613.26|25533.26|25608.47|25528.47|10
1734362060000|2024-12-16 15:14:20|25610.27|25530.27|25602.93|25522.93|25610.27|25530.27|25602.93|25522.93|10
1734362070000|2024-12-16 15:14:30|25601.77|25521.77|25603.95|25523.95|25603.95|25523.95|25600.86|25520.86|10
1734362080000|2024-12-16 15:14:40|25604.73|25524.73|25614.09|25534.09|25614.09|25534.09|25602.93|25522.93|10
1734362090000|2024-12-16 15:14:50|25615.52|25535.52|25615.77|25535.77|25616.35|25536.35|25615.14|25535.14|10
1734362100000|2024-12-16 15:15:00|25615.84|25535.84|25618.56|25538.56|25618.56|25538.56|25615.76|25535.76|10
1734362110000|2024-12-16 15:15:10|25618.53|25538.53|25617.12|25537.12|25618.76|25538.76|25615.11|25535.11|10
1734362120000|2024-12-16 15:15:20|25615.84|25535.84|25606.8|25526.8|25616.69|25536.69|25606.8|25526.8|10
1734362130000|2024-12-16 15:15:30|25604.95|25524.95|25595.11|25515.11|25606.19|25526.19|25595.11|25515.11|9
1734362140000|2024-12-16 15:15:40|25596.18|25516.18|25589.15|25509.15|25596.79|25516.79|25589.15|25509.15|10
1734362150000|2024-12-16 15:15:50|25587.36|25507.36|25580.5|25500.5|25587.36|25507.36|25578.59|25498.59|9
1734362160000|2024-12-16 15:16:00|25581.79|25501.79|25568.36|25488.36|25581.79|25501.79|25565.26|25485.26|9
1734362170000|2024-12-16 15:16:10|25570.68|25490.68|25582.98|25502.98|25582.98|25502.98|25570.68|25490.68|10
1734362180000|2024-12-16 15:16:20|25585.17|25505.17|25590.63|25510.63|25590.63|25510.63|25584.77|25504.77|10
1734362190000|2024-12-16 15:16:30|25592.13|25512.13|25595.13|25515.13|25597.48|25517.48|25592.13|25512.13|10
1734362200000|2024-12-16 15:16:40|25596.16|25516.16|25595.96|25515.96|25596.71|25516.71|25594.8|25514.8|10
1734362210000|2024-12-16 15:16:50|25596.42|25516.42|25596.55|25516.55|25601.28|25521.28|25596.12|25516.12|10
1734362220000|2024-12-16 15:17:00|25596.91|25516.91|25602.95|25522.95|25602.95|25522.95|25596.56|25516.56|10
1734362230000|2024-12-16 15:17:10|25604.1|25524.1|25612.34|25532.34|25612.34|25532.34|25603.71|25523.71|10
1734362240000|2024-12-16 15:17:20|25613.17|25533.17|25627.49|25547.49|25627.49|25547.49|25613.17|25533.17|10
1734362250000|2024-12-16 15:17:30|25628.05|25548.05|25630.71|25550.71|25630.71|25550.71|25628.05|25548.05|10
1734362260000|2024-12-16 15:17:40|25629.45|25549.45|25631.32|25551.32|25631.45|25551.45|25629.45|25549.45|10
1734362270000|2024-12-16 15:17:50|25632.15|25552.15|25640.58|25560.58|25640.58|25560.58|25632.15|25552.15|10
1734362280000|2024-12-16 15:18:00|25640.71|25560.71|25643.41|25563.41|25645.81|25565.81|25640.71|25560.71|10
1734362290000|2024-12-16 15:18:10|25643.24|25563.24|25649.9|25569.9|25649.9|25569.9|25643.16|25563.16|10
1734362300000|2024-12-16 15:18:20|25650.31|25570.31|25651.86|25571.86|25656.25|25576.25|25649.99|25569.99|10
1734362310000|2024-12-16 15:18:30|25651.12|25571.12|25650.57|25570.57|25651.57|25571.57|25650.44|25570.44|10
1734362320000|2024-12-16 15:18:40|25649.64|25569.64|25647.63|25567.63|25649.64|25569.64|25647.63|25567.63|10
1734362330000|2024-12-16 15:18:50|25646.62|25566.62|25641.29|25561.29|25646.62|25566.62|25641.29|25561.29|10
1734362340000|2024-12-16 15:19:00|25640.74|25560.74|25646.77|25566.77|25646.77|25566.77|25640.6|25560.6|10
1734362350000|2024-12-16 15:19:10|25650.68|25570.68|25655.3|25575.3|25655.3|25575.3|25650.68|25570.68|10
1734362360000|2024-12-16 15:19:20|25656.4|25576.4|25657.99|25577.99|25659.81|25579.81|25656.29|25576.29|10
1734362370000|2024-12-16 15:19:30|25658.34|25578.34|25663.84|25583.84|25665.6|25585.6|25656.08|25576.08|10
1734362380000|2024-12-16 15:19:40|25664.27|25584.27|25664.49|25584.49|25665.26|25585.26|25661.85|25581.85|10
1734362390000|2024-12-16 15:19:50|25664.38|25584.38|25668.44|25588.44|25668.44|25588.44|25664.38|25584.38|9
1734362400000|2024-12-16 15:20:00|25669.21|25589.21|25676.39|25596.39|25676.39|25596.39|25669.21|25589.21|10
1734362410000|2024-12-16 15:20:10|25678.53|25598.53|25679.28|25599.28|25679.87|25599.87|25677.58|25597.58|10
1734362420000|2024-12-16 15:20:20|25674.59|25594.59|25680.44|25600.44|25680.44|25600.44|25673.42|25593.42|10
1734362430000|2024-12-16 15:20:30|25681.36|25601.36|25691.13|25611.13|25691.13|25611.13|25681.14|25601.14|10
1734362440000|2024-12-16 15:20:40|25690.87|25610.87|25688.88|25608.88|25691.89|25611.89|25688.88|25608.88|10
1734362450000|2024-12-16 15:20:50|25688.42|25608.42|25693.09|25613.09|25693.09|25613.09|25688.42|25608.42|10
1734362460000|2024-12-16 15:21:00|25693.04|25613.04|25681.2|25601.2|25693.32|25613.32|25681.02|25601.02|10
1734362470000|2024-12-16 15:21:10|25679.94|25599.94|25682.57|25602.57|25683.07|25603.07|25679.48|25599.48|10
1734362480000|2024-12-16 15:21:20|25683.69|25603.69|25687.65|25607.65|25687.65|25607.65|25680.89|25600.89|10
1734362490000|2024-12-16 15:21:30|25694.61|25614.61|25689.51|25609.51|25695.16|25615.16|25689.39|25609.39|10
1734362500000|2024-12-16 15:21:40|25688.06|25608.06|25687.32|25607.32|25688.06|25608.06|25685.76|25605.76|10
1734362510000|2024-12-16 15:21:50|25687.46|25607.46|25681.56|25601.56|25687.46|25607.46|25681.56|25601.56|10
1734362520000|2024-12-16 15:22:00|25682.83|25602.83|25689.14|25609.14|25689.14|25609.14|25682.17|25602.17|10
1734362530000|2024-12-16 15:22:10|25688.59|25608.59|25682.15|25602.15|25689.02|25609.02|25681.03|25601.03|10
1734362540000|2024-12-16 15:22:20|25683.09|25603.09|25686.14|25606.14|25686.44|25606.44|25683.09|25603.09|9
1734362550000|2024-12-16 15:22:30|25686.29|25606.29|25689.69|25609.69|25689.69|25609.69|25686.29|25606.29|10
1734362560000|2024-12-16 15:22:40|25689.51|25609.51|25688.35|25608.35|25691.18|25611.18|25688.35|25608.35|10
1734362570000|2024-12-16 15:22:50|25688.62|25608.62|25703.09|25623.09|25703.09|25623.09|25688.42|25608.42|10
1734362580000|2024-12-16 15:23:00|25704.56|25624.56|25698.18|25618.18|25704.56|25624.56|25696.79|25616.79|10
1734362590000|2024-12-16 15:23:10|25697.69|25617.69|25693.65|25613.65|25697.69|25617.69|25693.65|25613.65|10
1734362600000|2024-12-16 15:23:20|25693.16|25613.16|25694.32|25614.32|25694.67|25614.67|25692.49|25612.49|10
1734362610000|2024-12-16 15:23:30|25696.4|25616.4|25693.92|25613.92|25696.4|25616.4|25693.52|25613.52|10
1734362620000|2024-12-16 15:23:40|25693.62|25613.62|25701.86|25621.86|25701.86|25621.86|25693.62|25613.62|10
1734362630000|2024-12-16 15:23:50|25702.17|25622.17|25700.9|25620.9|25703.27|25623.27|25699.31|25619.31|10
1734362640000|2024-12-16 15:24:00|25700.06|25620.06|25697.72|25617.72|25700.32|25620.32|25697.23|25617.23|10
1734362650000|2024-12-16 15:24:10|25697.86|25617.86|25683.81|25603.81|25697.86|25617.86|25683.81|25603.81|10
1734362660000|2024-12-16 15:24:20|25681.42|25601.42|25659.47|25579.47|25681.42|25601.42|25659.47|25579.47|10
1734362670000|2024-12-16 15:24:30|25659.73|25579.73|25664.11|25584.11|25664.11|25584.11|25659.21|25579.21|10
1734362680000|2024-12-16 15:24:40|25664.5|25584.5|25677.58|25597.58|25678.72|25598.72|25664.5|25584.5|10
1734362690000|2024-12-16 15:24:50|25677.21|25597.21|25671.15|25591.15|25677.21|25597.21|25671.15|25591.15|9
1734362700000|2024-12-16 15:25:00|25669.58|25589.58|25669.47|25589.47|25669.77|25589.77|25667.76|25587.76|10
1734362710000|2024-12-16 15:25:10|25668.97|25588.97|25674.92|25594.92|25674.92|25594.92|25668.16|25588.16|10
1734362720000|2024-12-16 15:25:20|25671.05|25591.05|25673.96|25593.96|25676.11|25596.11|25671.05|25591.05|10
1734362730000|2024-12-16 15:25:30|25673.79|25593.79|25667.52|25587.52|25673.79|25593.79|25666.73|25586.73|10
1734362740000|2024-12-16 15:25:40|25667.69|25587.69|25666.45|25586.45|25667.69|25587.69|25666.29|25586.29|9
1734362750000|2024-12-16 15:25:50|25665.28|25585.28|25672.25|25592.25|25672.25|25592.25|25665.28|25585.28|10
1734362760000|2024-12-16 15:26:00|25674.65|25594.65|25678.29|25598.29|25679.08|25599.08|25674.65|25594.65|10
1734362770000|2024-12-16 15:26:10|25677.57|25597.57|25676.09|25596.09|25677.57|25597.57|25676.03|25596.03|10
1734362780000|2024-12-16 15:26:20|25675.67|25595.67|25685.15|25605.15|25685.15|25605.15|25675.66|25595.66|10
1734362790000|2024-12-16 15:26:30|25685.54|25605.54|25687.46|25607.46|25687.96|25607.96|25685.28|25605.28|10
1734362800000|2024-12-16 15:26:40|25687.15|25607.15|25688.12|25608.12|25688.12|25608.12|25686.12|25606.12|10
1734362810000|2024-12-16 15:26:50|25688.62|25608.62|25685.38|25605.38|25688.64|25608.64|25685.12|25605.12|10
1734362820000|2024-12-16 15:27:00|25686|25606|25690.28|25610.28|25691.09|25611.09|25686|25606|10
1734362830000|2024-12-16 15:27:10|25688.78|25608.78|25685.62|25605.62|25688.78|25608.78|25685.62|25605.62|10
1734362840000|2024-12-16 15:27:20|25685.43|25605.43|25685.11|25605.11|25686.13|25606.13|25685.11|25605.11|10
1734362850000|2024-12-16 15:27:30|25684.97|25604.97|25684.75|25604.75|25684.97|25604.97|25683.69|25603.69|10
1734362860000|2024-12-16 15:27:40|25689.64|25609.64|25691.33|25611.33|25691.94|25611.94|25689.64|25609.64|9
1734362870000|2024-12-16 15:27:50|25691.45|25611.45|25689.09|25609.09|25691.45|25611.45|25689.09|25609.09|9
1734362880000|2024-12-16 15:28:00|25688.8|25608.8|25682.24|25602.24|25688.8|25608.8|25682.24|25602.24|10
1734362890000|2024-12-16 15:28:10|25680.31|25600.31|25668.72|25588.72|25680.31|25600.31|25668.72|25588.72|10
1734362900000|2024-12-16 15:28:20|25668.39|25588.39|25664.9|25584.9|25668.39|25588.39|25663.03|25583.03|10
1734362910000|2024-12-16 15:28:30|25664.99|25584.99|25668.7|25588.7|25668.7|25588.7|25664.99|25584.99|10
1734362920000|2024-12-16 15:28:40|25667.27|25587.27|25660.12|25580.12|25667.27|25587.27|25660.12|25580.12|10
1734362930000|2024-12-16 15:28:50|25659.8|25579.8|25655.11|25575.11|25659.8|25579.8|25654.28|25574.28|10
1734362940000|2024-12-16 15:29:00|25654.88|25574.88|25651.68|25571.68|25655.93|25575.93|25651.37|25571.37|10
1734362950000|2024-12-16 15:29:10|25650.99|25570.99|25638.53|25558.53|25650.99|25570.99|25636.2|25556.2|10
1734362960000|2024-12-16 15:29:20|25637.65|25557.65|25638.61|25558.61|25638.61|25558.61|25635.95|25555.95|10
1734362970000|2024-12-16 15:29:30|25638.87|25558.87|25639.94|25559.94|25640.09|25560.09|25637.43|25557.43|10
1734362980000|2024-12-16 15:29:40|25640.04|25560.04|25646.06|25566.06|25646.06|25566.06|25640.04|25560.04|10
1734362990000|2024-12-16 15:29:50|25645.91|25565.91|25646.59|25566.59|25646.6|25566.6|25645.8|25565.8|10
1734363000000|2024-12-16 15:30:00|25646.88|25566.88|25648.68|25568.68|25651.21|25571.21|25646.88|25566.88|10
1734363010000|2024-12-16 15:30:10|25647.83|25567.83|25641.96|25561.96|25647.83|25567.83|25641.96|25561.96|10
1734363020000|2024-12-16 15:30:20|25641.78|25561.78|25631.07|25551.07|25641.78|25561.78|25631.07|25551.07|10
1734363030000|2024-12-16 15:30:30|25629.9|25549.9|25629.93|25549.93|25629.93|25549.93|25627.88|25547.88|10
1734363040000|2024-12-16 15:30:40|25628.92|25548.92|25634.1|25554.1|25635.79|25555.79|25628.92|25548.92|10
1734363050000|2024-12-16 15:30:50|25633.82|25553.82|25616.04|25536.04|25633.82|25553.82|25616.04|25536.04|10
1734363060000|2024-12-16 15:31:00|25616.41|25536.41|25611.76|25531.76|25616.41|25536.41|25606.85|25526.85|10
1734363070000|2024-12-16 15:31:10|25610.25|25530.25|25594.01|25514.01|25610.25|25530.25|25594.01|25514.01|10
1734363080000|2024-12-16 15:31:20|25591.56|25511.56|25593.81|25513.81|25593.81|25513.81|25591.41|25511.41|10
1734363090000|2024-12-16 15:31:30|25595|25515|25598.59|25518.59|25598.68|25518.68|25595|25515|10
1734363100000|2024-12-16 15:31:40|25596.94|25516.94|25580.72|25500.72|25597.34|25517.34|25580.72|25500.72|10
1734363110000|2024-12-16 15:31:50|25579.93|25499.93|25579.5|25499.5|25579.93|25499.93|25578.69|25498.69|10
1734363120000|2024-12-16 15:32:00|25579.51|25499.51|25583.64|25503.64|25583.66|25503.66|25578.82|25498.82|10
1734363130000|2024-12-16 15:32:10|25583.8|25503.8|25586.64|25506.64|25586.64|25506.64|25583.8|25503.8|10
1734363140000|2024-12-16 15:32:20|25585.63|25505.63|25579.45|25499.45|25585.63|25505.63|25579.45|25499.45|10
1734363150000|2024-12-16 15:32:30|25579.18|25499.18|25575.14|25495.14|25579.18|25499.18|25573.05|25493.05|10
1734363160000|2024-12-16 15:32:40|25572.25|25492.25|25577.53|25497.53|25577.53|25497.53|25571.55|25491.55|10
1734363170000|2024-12-16 15:32:50|25578|25498|25577.87|25497.87|25578|25498|25575.21|25495.21|10
1734363180000|2024-12-16 15:33:00|25577.34|25497.34|25586.89|25506.89|25586.89|25506.89|25577.34|25497.34|10
1734363190000|2024-12-16 15:33:10|25587.83|25507.83|25585.59|25505.59|25588.95|25508.95|25585.27|25505.27|10
1734363200000|2024-12-16 15:33:20|25585.29|25505.29|25585.41|25505.41|25586.59|25506.59|25582.79|25502.79|10
1734363210000|2024-12-16 15:33:30|25586.93|25506.93|25595.45|25515.45|25595.45|25515.45|25586.93|25506.93|10
1734363220000|2024-12-16 15:33:40|25595.65|25515.65|25599.51|25519.51|25600.54|25520.54|25595.61|25515.61|10
1734363230000|2024-12-16 15:33:50|25600.12|25520.12|25608.35|25528.35|25608.49|25528.49|25600.12|25520.12|9
1734363240000|2024-12-16 15:34:00|25608.34|25528.34|25608.36|25528.36|25610.57|25530.57|25607.89|25527.89|10
1734363250000|2024-12-16 15:34:10|25608.93|25528.93|25603.27|25523.27|25609.25|25529.25|25603.27|25523.27|10
1734363260000|2024-12-16 15:34:20|25603.62|25523.62|25604.24|25524.24|25606.32|25526.32|25603.62|25523.62|10
1734363270000|2024-12-16 15:34:30|25604.5|25524.5|25598.36|25518.36|25604.63|25524.63|25597.85|25517.85|10
1734363280000|2024-12-16 15:34:40|25598.37|25518.37|25593.69|25513.69|25598.48|25518.48|25593.63|25513.63|10
1734363290000|2024-12-16 15:34:50|25594.24|25514.24|25594.18|25514.18|25595.51|25515.51|25593.68|25513.68|9
1734363300000|2024-12-16 15:35:00|25594.48|25514.48|25596.65|25516.65|25597.22|25517.22|25594.11|25514.11|10
1734363310000|2024-12-16 15:35:10|25597.31|25517.31|25602.22|25522.22|25602.22|25522.22|25597.23|25517.23|10
1734363320000|2024-12-16 15:35:20|25602.47|25522.47|25597.75|25517.75|25602.47|25522.47|25597.75|25517.75|10
1734363330000|2024-12-16 15:35:30|25597.81|25517.81|25600.11|25520.11|25600.11|25520.11|25597.81|25517.81|10
1734363340000|2024-12-16 15:35:40|25601.03|25521.03|25600.71|25520.71|25606.72|25526.72|25600.71|25520.71|10
1734363350000|2024-12-16 15:35:50|25600.12|25520.12|25595.65|25515.65|25600.12|25520.12|25588.21|25508.21|10
1734363360000|2024-12-16 15:36:00|25596.1|25516.1|25593.25|25513.25|25596.1|25516.1|25593.25|25513.25|10
1734363370000|2024-12-16 15:36:10|25593.44|25513.44|25589.29|25509.29|25593.73|25513.73|25589.29|25509.29|10
1734363380000|2024-12-16 15:36:20|25588.23|25508.23|25589.33|25509.33|25589.51|25509.51|25583.58|25503.58|10
1734363390000|2024-12-16 15:36:30|25585.41|25505.41|25593.7|25513.7|25593.7|25513.7|25583.1|25503.1|10
1734363400000|2024-12-16 15:36:40|25593.68|25513.68|25596.97|25516.97|25597.04|25517.04|25592.02|25512.02|9
1734363410000|2024-12-16 15:36:50|25596.03|25516.03|25602.41|25522.41|25602.41|25522.41|25596.03|25516.03|10
1734363420000|2024-12-16 15:37:00|25603.9|25523.9|25621.17|25541.17|25621.17|25541.17|25603.42|25523.42|10
1734363430000|2024-12-16 15:37:10|25621.01|25541.01|25626.31|25546.31|25629.02|25549.02|25621.01|25541.01|10
1734363440000|2024-12-16 15:37:20|25628.23|25548.23|25633.21|25553.21|25633.23|25553.23|25628.23|25548.23|10
1734363450000|2024-12-16 15:37:30|25634.47|25554.47|25637.7|25557.7|25637.7|25557.7|25634.47|25554.47|10
1734363460000|2024-12-16 15:37:40|25637.67|25557.67|25640.78|25560.78|25643.16|25563.16|25634.41|25554.41|10
1734363470000|2024-12-16 15:37:50|25641.71|25561.71|25640.1|25560.1|25643.75|25563.75|25640.1|25560.1|10
1734363480000|2024-12-16 15:38:00|25640.51|25560.51|25638.87|25558.87|25642.12|25562.12|25638.87|25558.87|10
1734363490000|2024-12-16 15:38:10|25639.07|25559.07|25639.44|25559.44|25639.51|25559.51|25637.47|25557.47|10
1734363500000|2024-12-16 15:38:20|25641.1|25561.1|25639.08|25559.08|25642.33|25562.33|25639.08|25559.08|10
1734363510000|2024-12-16 15:38:30|25639.25|25559.25|25640.79|25560.79|25641.63|25561.63|25639.25|25559.25|10
1734363520000|2024-12-16 15:38:40|25640.63|25560.63|25643.38|25563.38|25643.38|25563.38|25639.35|25559.35|10
1734363530000|2024-12-16 15:38:50|25643.34|25563.34|25642.55|25562.55|25643.34|25563.34|25641.23|25561.23|9
1734363540000|2024-12-16 15:39:00|25643.22|25563.22|25641.83|25561.83|25644.35|25564.35|25641.83|25561.83|10
1734363550000|2024-12-16 15:39:10|25641.97|25561.97|25641.23|25561.23|25641.97|25561.97|25640.03|25560.03|10
1734363560000|2024-12-16 15:39:20|25640.95|25560.95|25641.15|25561.15|25641.79|25561.79|25640.83|25560.83|10
1734363570000|2024-12-16 15:39:30|25639.73|25559.73|25635.15|25555.15|25639.73|25559.73|25633.88|25553.88|10
1734363580000|2024-12-16 15:39:40|25634.7|25554.7|25632.84|25552.84|25634.7|25554.7|25632.84|25552.84|10
1734363590000|2024-12-16 15:39:50|25632.54|25552.54|25631.71|25551.71|25633.15|25553.15|25631.58|25551.58|10
1734363600000|2024-12-16 15:40:00|25632.41|25552.41|25625.68|25545.68|25633.46|25553.46|25625.68|25545.68|10
1734363610000|2024-12-16 15:40:10|25625.72|25545.72|25625.43|25545.43|25625.85|25545.85|25625.1|25545.1|10
1734363620000|2024-12-16 15:40:20|25626.23|25546.23|25629.25|25549.25|25629.25|25549.25|25626.23|25546.23|10
1734363630000|2024-12-16 15:40:30|25629.34|25549.34|25630.65|25550.65|25630.65|25550.65|25629.06|25549.06|9
1734363640000|2024-12-16 15:40:40|25630.38|25550.38|25631.93|25551.93|25632.14|25552.14|25630.38|25550.38|10
1734363650000|2024-12-16 15:40:50|25630.9|25550.9|25630.55|25550.55|25631.99|25551.99|25630.55|25550.55|10
1734363660000|2024-12-16 15:41:00|25630.63|25550.63|25645.99|25565.99|25646.55|25566.55|25630.63|25550.63|10
1734363670000|2024-12-16 15:41:10|25645.71|25565.71|25648.49|25568.49|25649.09|25569.09|25645.63|25565.63|10
1734363680000|2024-12-16 15:41:20|25649.56|25569.56|25654.92|25574.92|25654.92|25574.92|25649.56|25569.56|10
1734363690000|2024-12-16 15:41:30|25654.04|25574.04|25658.88|25578.88|25658.88|25578.88|25652.83|25572.83|10
1734363700000|2024-12-16 15:41:40|25660.37|25580.37|25659.7|25579.7|25661.01|25581.01|25659.27|25579.27|10
1734363710000|2024-12-16 15:41:50|25658.82|25578.82|25660.78|25580.78|25661.39|25581.39|25657.12|25577.12|10
1734363720000|2024-12-16 15:42:00|25662.07|25582.07|25667.02|25587.02|25667.02|25587.02|25661.83|25581.83|10
1734363730000|2024-12-16 15:42:10|25667.4|25587.4|25668.14|25588.14|25668.59|25588.59|25667.14|25587.14|10
1734363740000|2024-12-16 15:42:20|25667.03|25587.03|25658.25|25578.25|25667.03|25587.03|25658.25|25578.25|10
1734363750000|2024-12-16 15:42:30|25659.06|25579.06|25659.09|25579.09|25659.09|25579.09|25658.29|25578.29|10
1734363760000|2024-12-16 15:42:40|25658.8|25578.8|25660.46|25580.46|25660.46|25580.46|25657.03|25577.03|10
1734363770000|2024-12-16 15:42:50|25660.58|25580.58|25660.92|25580.92|25660.92|25580.92|25659.51|25579.51|9
1734363780000|2024-12-16 15:43:00|25660.79|25580.79|25662.48|25582.48|25663.44|25583.44|25660.79|25580.79|10
1734363790000|2024-12-16 15:43:10|25662.12|25582.12|25662.15|25582.15|25662.37|25582.37|25660.87|25580.87|10
1734363800000|2024-12-16 15:43:20|25661.17|25581.17|25666.87|25586.87|25666.87|25586.87|25661.17|25581.17|10
1734363810000|2024-12-16 15:43:30|25666.51|25586.51|25675.52|25595.52|25677.26|25597.26|25666.31|25586.31|10
1734363820000|2024-12-16 15:43:40|25675.95|25595.95|25677.27|25597.27|25677.27|25597.27|25675.29|25595.29|10
1734363830000|2024-12-16 15:43:50|25677.55|25597.55|25676.18|25596.18|25677.55|25597.55|25673.2|25593.2|10
1734363840000|2024-12-16 15:44:00|25676.64|25596.64|25675.52|25595.52|25676.67|25596.67|25675.52|25595.52|10
1734363850000|2024-12-16 15:44:10|25676.84|25596.84|25676.59|25596.59|25677.01|25597.01|25674.75|25594.75|10
1734363860000|2024-12-16 15:44:20|25676.57|25596.57|25670.68|25590.68|25676.57|25596.57|25669.21|25589.21|10
1734363870000|2024-12-16 15:44:30|25669.93|25589.93|25670.92|25590.92|25670.99|25590.99|25669.93|25589.93|10
1734363880000|2024-12-16 15:44:40|25670.8|25590.8|25666.33|25586.33|25675.22|25595.22|25666.33|25586.33|10
1734363890000|2024-12-16 15:44:50|25666.46|25586.46|25663.51|25583.51|25666.46|25586.46|25663.51|25583.51|10
1734363900000|2024-12-16 15:45:00|25664.3|25584.3|25667.21|25587.21|25667.33|25587.33|25664.28|25584.28|10
1734363910000|2024-12-16 15:45:10|25667.18|25587.18|25672.86|25592.86|25673.79|25593.79|25667.18|25587.18|10
1734363920000|2024-12-16 15:45:20|25672.19|25592.19|25668.24|25588.24|25672.19|25592.19|25668.24|25588.24|10
1734363930000|2024-12-16 15:45:30|25667.85|25587.85|25667|25587|25667.85|25587.85|25664.51|25584.51|10
1734363940000|2024-12-16 15:45:40|25667.59|25587.59|25669.13|25589.13|25669.67|25589.67|25667.33|25587.33|10
1734363950000|2024-12-16 15:45:50|25669.25|25589.25|25669.56|25589.56|25669.6|25589.6|25667.98|25587.98|10
1734363960000|2024-12-16 15:46:00|25669.51|25589.51|25668.96|25588.96|25669.51|25589.51|25668.3|25588.3|10
1734363970000|2024-12-16 15:46:10|25669.39|25589.39|25666.44|25586.44|25670.44|25590.44|25664.24|25584.24|10
1734363980000|2024-12-16 15:46:20|25665.53|25585.53|25665.49|25585.49|25665.53|25585.53|25663.73|25583.73|10
1734363990000|2024-12-16 15:46:30|25665.68|25585.68|25664.65|25584.65|25665.68|25585.68|25663.08|25583.08|10
1734364000000|2024-12-16 15:46:40|25664.05|25584.05|25662.14|25582.14|25664.05|25584.05|25661.82|25581.82|9
1734364010000|2024-12-16 15:46:50|25660.33|25580.33|25664.93|25584.93|25666.29|25586.29|25660.33|25580.33|10
1734364020000|2024-12-16 15:47:00|25664.48|25584.48|25662.38|25582.38|25664.75|25584.75|25662.38|25582.38|10
1734364030000|2024-12-16 15:47:10|25662.54|25582.54|25652.75|25572.75|25662.54|25582.54|25652.75|25572.75|10
1734364040000|2024-12-16 15:47:20|25652.47|25572.47|25636.15|25556.15|25652.47|25572.47|25636.15|25556.15|10
1734364050000|2024-12-16 15:47:30|25633.73|25553.73|25626.93|25546.93|25633.73|25553.73|25624.95|25544.95|10
1734364060000|2024-12-16 15:47:40|25629.01|25549.01|25632.37|25552.37|25632.9|25552.9|25629.01|25549.01|9
1734364070000|2024-12-16 15:47:50|25631.35|25551.35|25635.28|25555.28|25635.96|25555.96|25630.97|25550.97|10
1734364080000|2024-12-16 15:48:00|25635.18|25555.18|25629.75|25549.75|25635.18|25555.18|25629.75|25549.75|10
1734364090000|2024-12-16 15:48:10|25629.51|25549.51|25626.1|25546.1|25629.51|25549.51|25625.45|25545.45|10
1734364100000|2024-12-16 15:48:20|25625.49|25545.49|25614.58|25534.58|25626.58|25546.58|25614.58|25534.58|9
1734364110000|2024-12-16 15:48:30|25614.54|25534.54|25605.28|25525.28|25614.54|25534.54|25605.28|25525.28|9
1734364120000|2024-12-16 15:48:40|25604.76|25524.76|25598.78|25518.78|25604.76|25524.76|25598.78|25518.78|10
1734364130000|2024-12-16 15:48:50|25598.84|25518.84|25604.12|25524.12|25604.12|25524.12|25598.31|25518.31|10
1734364140000|2024-12-16 15:49:00|25601.45|25521.45|25601.28|25521.28|25603.63|25523.63|25601.28|25521.28|10
1734364150000|2024-12-16 15:49:10|25601.03|25521.03|25601.23|25521.23|25601.38|25521.38|25600.41|25520.41|10
1734364160000|2024-12-16 15:49:20|25600.94|25520.94|25599.27|25519.27|25601.19|25521.19|25598.38|25518.38|9
1734364170000|2024-12-16 15:49:30|25603.67|25523.67|25605.36|25525.36|25605.45|25525.45|25603.67|25523.67|10
1734364180000|2024-12-16 15:49:40|25605.24|25525.24|25604.36|25524.36|25605.33|25525.33|25604.36|25524.36|10
1734364190000|2024-12-16 15:49:50|25603.95|25523.95|25607.46|25527.46|25607.46|25527.46|25603.45|25523.45|10
1734364200000|2024-12-16 15:50:00|25608.83|25528.83|25603|25523|25608.86|25528.86|25603|25523|10
1734364210000|2024-12-16 15:50:10|25602.92|25522.92|25602.57|25522.57|25603.46|25523.46|25601.73|25521.73|10
1734364220000|2024-12-16 15:50:20|25603.61|25523.61|25609.39|25529.39|25609.39|25529.39|25603.61|25523.61|10
1734364230000|2024-12-16 15:50:30|25611.52|25531.52|25611.72|25531.72|25613.55|25533.55|25611.52|25531.52|10
1734364240000|2024-12-16 15:50:40|25610.3|25530.3|25607.47|25527.47|25611.26|25531.26|25607.17|25527.17|10
1734364250000|2024-12-16 15:50:50|25610.49|25530.49|25607.44|25527.44|25610.49|25530.49|25607.44|25527.44|10
1734364260000|2024-12-16 15:51:00|25606.48|25526.48|25606.44|25526.44|25608.21|25528.21|25605.65|25525.65|10
1734364270000|2024-12-16 15:51:10|25606.37|25526.37|25604.78|25524.78|25606.84|25526.84|25604.78|25524.78|9
1734364280000|2024-12-16 15:51:20|25604.69|25524.69|25608.22|25528.22|25609.18|25529.18|25604.69|25524.69|10
1734364290000|2024-12-16 15:51:30|25607.85|25527.85|25597.36|25517.36|25609.29|25529.29|25597.36|25517.36|10
1734364300000|2024-12-16 15:51:40|25598.01|25518.01|25599.59|25519.59|25601.83|25521.83|25598.01|25518.01|10
1734364310000|2024-12-16 15:51:50|25599.47|25519.47|25602.95|25522.95|25603.01|25523.01|25599.21|25519.21|10
1734364320000|2024-12-16 15:52:00|25602.9|25522.9|25614.05|25534.05|25614.54|25534.54|25601.04|25521.04|10
1734364330000|2024-12-16 15:52:10|25614.2|25534.2|25614.86|25534.86|25614.86|25534.86|25613.31|25533.31|10
1734364340000|2024-12-16 15:52:20|25614.73|25534.73|25616.1|25536.1|25616.1|25536.1|25613.01|25533.01|10
1734364350000|2024-12-16 15:52:30|25616.48|25536.48|25617.7|25537.7|25618.62|25538.62|25616.48|25536.48|10
1734364360000|2024-12-16 15:52:40|25617.62|25537.62|25618.5|25538.5|25618.61|25538.61|25617.62|25537.62|9
1734364370000|2024-12-16 15:52:50|25619.71|25539.71|25622.35|25542.35|25622.4|25542.4|25619.13|25539.13|10
1734364380000|2024-12-16 15:53:00|25622.88|25542.88|25622.86|25542.86|25623.8|25543.8|25622.36|25542.36|10
1734364390000|2024-12-16 15:53:10|25623.01|25543.01|25620.15|25540.15|25623.01|25543.01|25619.66|25539.66|10
1734364400000|2024-12-16 15:53:20|25620.03|25540.03|25620.54|25540.54|25620.55|25540.55|25619.98|25539.98|10
1734364410000|2024-12-16 15:53:30|25621.24|25541.24|25618.96|25538.96|25621.53|25541.53|25618.83|25538.83|10
1734364420000|2024-12-16 15:53:40|25619.01|25539.01|25619.34|25539.34|25619.34|25539.34|25617.74|25537.74|10
1734364430000|2024-12-16 15:53:50|25619.55|25539.55|25619.5|25539.5|25619.55|25539.55|25618.86|25538.86|9
1734364440000|2024-12-16 15:54:00|25620.03|25540.03|25618.97|25538.97|25622.38|25542.38|25617.15|25537.15|10
1734364450000|2024-12-16 15:54:10|25618.61|25538.61|25626.2|25546.2|25626.2|25546.2|25618.61|25538.61|10
1734364460000|2024-12-16 15:54:20|25625.93|25545.93|25626.83|25546.83|25626.83|25546.83|25625.21|25545.21|10
1734364470000|2024-12-16 15:54:30|25627.11|25547.11|25631.34|25551.34|25631.86|25551.86|25627.11|25547.11|10
1734364480000|2024-12-16 15:54:40|25631.91|25551.91|25639.19|25559.19|25639.19|25559.19|25631.91|25551.91|10
1734364490000|2024-12-16 15:54:50|25639.45|25559.45|25647.76|25567.76|25647.76|25567.76|25639.45|25559.45|10
1734364500000|2024-12-16 15:55:00|25647.95|25567.95|25642.12|25562.12|25648.57|25568.57|25642.12|25562.12|10
1734364510000|2024-12-16 15:55:10|25642.19|25562.19|25645.15|25565.15|25645.15|25565.15|25641.86|25561.86|10
1734364520000|2024-12-16 15:55:20|25644.49|25564.49|25644.08|25564.08|25644.49|25564.49|25641.81|25561.81|10
1734364530000|2024-12-16 15:55:30|25644.46|25564.46|25644.64|25564.64|25645.63|25565.63|25643.02|25563.02|10
1734364540000|2024-12-16 15:55:40|25646.24|25566.24|25655.9|25575.9|25656.55|25576.55|25646.24|25566.24|10
1734364550000|2024-12-16 15:55:50|25653.15|25573.15|25653.47|25573.47|25653.47|25573.47|25652.09|25572.09|10
1734364560000|2024-12-16 15:56:00|25652.31|25572.31|25651.16|25571.16|25652.65|25572.65|25650.87|25570.87|10
1734364570000|2024-12-16 15:56:10|25653.26|25573.26|25650.46|25570.46|25653.7|25573.7|25650.46|25570.46|10
1734364580000|2024-12-16 15:56:20|25648.65|25568.65|25647.26|25567.26|25648.65|25568.65|25645.62|25565.62|10
1734364590000|2024-12-16 15:56:30|25647.98|25567.98|25648.63|25568.63|25652.46|25572.46|25647.98|25567.98|10
1734364600000|2024-12-16 15:56:40|25648.13|25568.13|25647.6|25567.6|25648.13|25568.13|25646.52|25566.52|10
1734364610000|2024-12-16 15:56:50|25647.94|25567.94|25649.45|25569.45|25649.49|25569.49|25647.94|25567.94|10
1734364620000|2024-12-16 15:57:00|25649.76|25569.76|25650.5|25570.5|25651.36|25571.36|25649.75|25569.75|10
1734364630000|2024-12-16 15:57:10|25650.13|25570.13|25649.44|25569.44|25650.13|25570.13|25645.43|25565.43|10
1734364640000|2024-12-16 15:57:20|25649.42|25569.42|25647.94|25567.94|25650.18|25570.18|25647.88|25567.88|10
1734364650000|2024-12-16 15:57:30|25647.28|25567.28|25648.89|25568.89|25648.89|25568.89|25647.07|25567.07|10
1734364660000|2024-12-16 15:57:40|25648.93|25568.93|25655.88|25575.88|25655.88|25575.88|25648.93|25568.93|10
1734364670000|2024-12-16 15:57:50|25654.98|25574.98|25651.64|25571.64|25654.98|25574.98|25648.51|25568.51|10
1734364680000|2024-12-16 15:58:00|25652.78|25572.78|25654.87|25574.87|25654.87|25574.87|25652.33|25572.33|10
1734364690000|2024-12-16 15:58:10|25655.12|25575.12|25657|25577|25657|25577|25655.12|25575.12|10
1734364700000|2024-12-16 15:58:20|25656.93|25576.93|25656.36|25576.36|25656.93|25576.93|25655.03|25575.03|10
1734364710000|2024-12-16 15:58:30|25656.4|25576.4|25658.34|25578.34|25658.34|25578.34|25656.08|25576.08|8
1734364720000|2024-12-16 15:58:40|25658.68|25578.68|25661.2|25581.2|25661.2|25581.2|25658.65|25578.65|10
1734364730000|2024-12-16 15:58:50|25660.84|25580.84|25662.94|25582.94|25662.94|25582.94|25660.78|25580.78|10
1734364740000|2024-12-16 15:59:00|25662.97|25582.97|25667.81|25587.81|25669.11|25589.11|25662.72|25582.72|10
1734364750000|2024-12-16 15:59:10|25667.91|25587.91|25666.75|25586.75|25669.9|25589.9|25666.75|25586.75|10
1734364760000|2024-12-16 15:59:20|25666.59|25586.59|25671.63|25591.63|25671.82|25591.82|25666.59|25586.59|10
1734364770000|2024-12-16 15:59:30|25671.58|25591.58|25671.63|25591.63|25671.69|25591.69|25670.17|25590.17|10
1734364780000|2024-12-16 15:59:40|25671.75|25591.75|25670.32|25590.32|25671.75|25591.75|25670.32|25590.32|10
1734364790000|2024-12-16 15:59:50|25670.15|25590.15|25668.74|25588.74|25670.15|25590.15|25668.62|25588.62|10
1734364800000|2024-12-16 16:00:00|25668.82|25588.82|25668.58|25588.58|25669.59|25589.59|25668.13|25588.13|10
1734364810000|2024-12-16 16:00:10|25666.45|25586.45|25665.97|25585.97|25667.18|25587.18|25664.68|25584.68|10
1734364820000|2024-12-16 16:00:20|25666.61|25586.61|25666.63|25586.63|25668.75|25588.75|25666.04|25586.04|10
1734364830000|2024-12-16 16:00:30|25664.1|25584.1|25662.5|25582.5|25664.1|25584.1|25661.7|25581.7|10
1734364840000|2024-12-16 16:00:40|25663.31|25583.31|25663.68|25583.68|25664.02|25584.02|25662.46|25582.46|10
1734364850000|2024-12-16 16:00:50|25665.07|25585.07|25670.44|25590.44|25670.86|25590.86|25664.45|25584.45|10
1734364860000|2024-12-16 16:01:00|25670.7|25590.7|25670.57|25590.57|25672.55|25592.55|25670.57|25590.57|10
1734364870000|2024-12-16 16:01:10|25670.7|25590.7|25671.77|25591.77|25672.81|25592.81|25670.7|25590.7|10
1734364880000|2024-12-16 16:01:20|25671.59|25591.59|25671.89|25591.89|25673.01|25593.01|25671.59|25591.59|10
1734364890000|2024-12-16 16:01:30|25672.07|25592.07|25665.75|25585.75|25672.07|25592.07|25664.5|25584.5|10
1734364900000|2024-12-16 16:01:40|25666.3|25586.3|25668.69|25588.69|25668.69|25588.69|25664.85|25584.85|10
1734364910000|2024-12-16 16:01:50|25669.66|25589.66|25671.31|25591.31|25671.31|25591.31|25668.77|25588.77|10
1734364920000|2024-12-16 16:02:00|25672.44|25592.44|25673.03|25593.03|25673.51|25593.51|25671.68|25591.68|10
1734364930000|2024-12-16 16:02:10|25673.73|25593.73|25676.38|25596.38|25676.38|25596.38|25672.99|25592.99|10
1734364940000|2024-12-16 16:02:20|25676.78|25596.78|25679.29|25599.29|25679.35|25599.35|25676.78|25596.78|10
1734364950000|2024-12-16 16:02:30|25678.83|25598.83|25683.98|25603.98|25683.98|25603.98|25678.83|25598.83|10
1734364960000|2024-12-16 16:02:40|25682.88|25602.88|25687.93|25607.93|25689.74|25609.74|25682.88|25602.88|10
1734364970000|2024-12-16 16:02:50|25689.59|25609.59|25691.3|25611.3|25691.62|25611.62|25689.59|25609.59|10
1734364980000|2024-12-16 16:03:00|25691|25611|25690.1|25610.1|25691.96|25611.96|25690.1|25610.1|9
1734364990000|2024-12-16 16:03:10|25689.57|25609.57|25683.61|25603.61|25689.57|25609.57|25683.61|25603.61|10
1734365000000|2024-12-16 16:03:20|25682.56|25602.56|25681.45|25601.45|25682.56|25602.56|25679.71|25599.71|10
1734365010000|2024-12-16 16:03:30|25681.57|25601.57|25683.45|25603.45|25683.45|25603.45|25680.46|25600.46|10
1734365020000|2024-12-16 16:03:40|25683.72|25603.72|25680.28|25600.28|25683.72|25603.72|25680.28|25600.28|10
1734365030000|2024-12-16 16:03:50|25678.77|25598.77|25671.95|25591.95|25678.77|25598.77|25671.74|25591.74|10
1734365040000|2024-12-16 16:04:00|25672.33|25592.33|25684.14|25604.14|25684.14|25604.14|25672.33|25592.33|10
1734365050000|2024-12-16 16:04:10|25684.05|25604.05|25683.09|25603.09|25684.62|25604.62|25683.09|25603.09|10
1734365060000|2024-12-16 16:04:20|25683.28|25603.28|25682.1|25602.1|25683.7|25603.7|25682.03|25602.03|9
1734365070000|2024-12-16 16:04:30|25681.74|25601.74|25682.53|25602.53|25682.53|25602.53|25680.3|25600.3|10
1734365080000|2024-12-16 16:04:40|25682.61|25602.61|25678.84|25598.84|25683.15|25603.15|25678.57|25598.57|10
1734365090000|2024-12-16 16:04:50|25680.06|25600.06|25679.43|25599.43|25680.33|25600.33|25678.34|25598.34|10
1734365100000|2024-12-16 16:05:00|25679.04|25599.04|25681.88|25601.88|25683.81|25603.81|25679.04|25599.04|10
1734365110000|2024-12-16 16:05:10|25681.9|25601.9|25697.75|25617.75|25698.4|25618.4|25681.9|25601.9|10
1734365120000|2024-12-16 16:05:20|25698.32|25618.32|25704.86|25624.86|25704.86|25624.86|25698.32|25618.32|10
1734365130000|2024-12-16 16:05:30|25709.36|25629.36|25715.79|25635.79|25715.97|25635.97|25709.36|25629.36|10
1734365140000|2024-12-16 16:05:40|25715.06|25635.06|25718.31|25638.31|25718.31|25638.31|25714.02|25634.02|9
1734365150000|2024-12-16 16:05:50|25722.02|25642.02|25721.33|25641.33|25722.3|25642.3|25720.82|25640.82|10
1734365160000|2024-12-16 16:06:00|25720.8|25640.8|25724.11|25644.11|25724.11|25644.11|25719.99|25639.99|10
1734365170000|2024-12-16 16:06:10|25725.86|25645.86|25725.68|25645.68|25725.86|25645.86|25722.25|25642.25|9
1734365180000|2024-12-16 16:06:20|25725.25|25645.25|25724.86|25644.86|25725.29|25645.29|25723.96|25643.96|10
1734365190000|2024-12-16 16:06:30|25724.14|25644.14|25728.37|25648.37|25729.73|25649.73|25723.58|25643.58|10
1734365200000|2024-12-16 16:06:40|25729.65|25649.65|25727.47|25647.47|25731.84|25651.84|25726.5|25646.5|10
1734365210000|2024-12-16 16:06:50|25726.9|25646.9|25729.23|25649.23|25729.23|25649.23|25726.35|25646.35|10
1734365220000|2024-12-16 16:07:00|25729.41|25649.41|25725.27|25645.27|25729.41|25649.41|25724.49|25644.49|10
1734365230000|2024-12-16 16:07:10|25725.14|25645.14|25729.61|25649.61|25729.61|25649.61|25725.14|25645.14|10
1734365240000|2024-12-16 16:07:20|25732.39|25652.39|25734.78|25654.78|25734.78|25654.78|25732.39|25652.39|10
1734365250000|2024-12-16 16:07:30|25735.18|25655.18|25730.02|25650.02|25737.73|25657.73|25730.02|25650.02|10
1734365260000|2024-12-16 16:07:40|25729.96|25649.96|25726.77|25646.77|25730.4|25650.4|25725.11|25645.11|10
1734365270000|2024-12-16 16:07:50|25726.91|25646.91|25729.24|25649.24|25729.24|25649.24|25726.22|25646.22|10
1734365280000|2024-12-16 16:08:00|25729.94|25649.94|25729.83|25649.83|25730.95|25650.95|25728.56|25648.56|10
1734365290000|2024-12-16 16:08:10|25729.37|25649.37|25729.35|25649.35|25729.37|25649.37|25727.5|25647.5|10
1734365300000|2024-12-16 16:08:20|25728.61|25648.61|25732.87|25652.87|25732.87|25652.87|25728.61|25648.61|10
1734365310000|2024-12-16 16:08:30|25732.89|25652.89|25737.38|25657.38|25737.38|25657.38|25732.85|25652.85|10
1734365320000|2024-12-16 16:08:40|25737.84|25657.84|25743.18|25663.18|25743.94|25663.94|25737.84|25657.84|10
1734365330000|2024-12-16 16:08:50|25742.72|25662.72|25746.14|25666.14|25746.14|25666.14|25742.27|25662.27|10
1734365340000|2024-12-16 16:09:00|25745.73|25665.73|25747.41|25667.41|25747.41|25667.41|25745.73|25665.73|10
1734365350000|2024-12-16 16:09:10|25747.18|25667.18|25745.28|25665.28|25748.15|25668.15|25745.28|25665.28|10
1734365360000|2024-12-16 16:09:20|25746.09|25666.09|25748.08|25668.08|25749.01|25669.01|25746.09|25666.09|10
1734365370000|2024-12-16 16:09:30|25747.72|25667.72|25749.78|25669.78|25749.78|25669.78|25747.72|25667.72|10
1734365380000|2024-12-16 16:09:40|25749.91|25669.91|25749.11|25669.11|25749.95|25669.95|25749.11|25669.11|10
1734365390000|2024-12-16 16:09:50|25749.2|25669.2|25752.29|25672.29|25752.29|25672.29|25748.62|25668.62|9
1734365400000|2024-12-16 16:10:00|25752.1|25672.1|25763.04|25683.04|25763.04|25683.04|25752.1|25672.1|10
1734365410000|2024-12-16 16:10:10|25765.16|25685.16|25768.95|25688.95|25768.96|25688.96|25765.16|25685.16|10
1734365420000|2024-12-16 16:10:20|25767.87|25687.87|25770.09|25690.09|25770.09|25690.09|25767.87|25687.87|10
1734365430000|2024-12-16 16:10:30|25769.91|25689.91|25770.99|25690.99|25771.25|25691.25|25769.64|25689.64|10
1734365440000|2024-12-16 16:10:40|25771.74|25691.74|25771.76|25691.76|25772.2|25692.2|25771.33|25691.33|10
1734365450000|2024-12-16 16:10:50|25772.31|25692.31|25774.75|25694.75|25775.24|25695.24|25772.31|25692.31|9
1734365460000|2024-12-16 16:11:00|25774.89|25694.89|25788.37|25708.37|25790.18|25710.18|25774.89|25694.89|10
1734365470000|2024-12-16 16:11:10|25788.06|25708.06|25803.32|25723.32|25803.32|25723.32|25788.06|25708.06|10
1734365480000|2024-12-16 16:11:20|25802.38|25722.38|25798.1|25718.1|25802.38|25722.38|25798.1|25718.1|10
1734365490000|2024-12-16 16:11:30|25798.41|25718.41|25804.01|25724.01|25805.22|25725.22|25797.92|25717.92|10
1734365500000|2024-12-16 16:11:40|25802.85|25722.85|25803.23|25723.23|25805.35|25725.35|25802.85|25722.85|10
1734365510000|2024-12-16 16:11:50|25803.01|25723.01|25794.38|25714.38|25803.01|25723.01|25794.38|25714.38|10
1734365520000|2024-12-16 16:12:00|25793.41|25713.41|25781.45|25701.45|25793.41|25713.41|25781.45|25701.45|10
1734365530000|2024-12-16 16:12:10|25779.08|25699.08|25761.03|25681.03|25779.08|25699.08|25749.61|25669.61|10
1734365540000|2024-12-16 16:12:20|25760.17|25680.17|25754.82|25674.82|25760.17|25680.17|25754.68|25674.68|10
1734365550000|2024-12-16 16:12:30|25755.36|25675.36|25753.61|25673.61|25755.36|25675.36|25753.61|25673.61|10
1734365560000|2024-12-16 16:12:40|25753.9|25673.9|25752.39|25672.39|25756.14|25676.14|25752.39|25672.39|10
1734365570000|2024-12-16 16:12:50|25752.33|25672.33|25750.56|25670.56|25752.33|25672.33|25748.8|25668.8|10
1734365580000|2024-12-16 16:13:00|25750.6|25670.6|25742.54|25662.54|25752.51|25672.51|25742.54|25662.54|10
1734365590000|2024-12-16 16:13:10|25742.53|25662.53|25745.17|25665.17|25745.59|25665.59|25742.53|25662.53|10
1734365600000|2024-12-16 16:13:20|25747.84|25667.84|25739.91|25659.91|25747.84|25667.84|25739.26|25659.26|10
1734365610000|2024-12-16 16:13:30|25740.45|25660.45|25742.91|25662.91|25742.91|25662.91|25739.61|25659.61|10
1734365620000|2024-12-16 16:13:40|25742.86|25662.86|25742.86|25662.86|25745.41|25665.41|25741.67|25661.67|9
1734365630000|2024-12-16 16:13:50|25744.03|25664.03|25754.36|25674.36|25754.36|25674.36|25744.03|25664.03|11
1734365640000|2024-12-16 16:14:00|25755.13|25675.13|25750.51|25670.51|25755.25|25675.25|25750.51|25670.51|9
1734365650000|2024-12-16 16:14:10|25750.33|25670.33|25743.97|25663.97|25750.33|25670.33|25743.97|25663.97|11
1734365660000|2024-12-16 16:14:20|25744|25664|25740.8|25660.8|25744|25664|25739.19|25659.19|10
1734365670000|2024-12-16 16:14:30|25741.93|25661.93|25743.04|25663.04|25743.78|25663.78|25741.93|25661.93|10
1734365680000|2024-12-16 16:14:40|25742.61|25662.61|25742.25|25662.25|25742.61|25662.61|25739.22|25659.22|10
1734365690000|2024-12-16 16:14:50|25742.47|25662.47|25756.05|25676.05|25756.18|25676.18|25742.47|25662.47|10
1734365700000|2024-12-16 16:15:00|25756.29|25676.29|25752.49|25672.49|25758.27|25678.27|25752.49|25672.49|10
1734365710000|2024-12-16 16:15:10|25752.13|25672.13|25747.75|25667.75|25752.13|25672.13|25747.75|25667.75|10
1734365720000|2024-12-16 16:15:20|25746.68|25666.68|25749.18|25669.18|25749.51|25669.51|25746.68|25666.68|8
1734365730000|2024-12-16 16:15:30|25748.77|25668.77|25746.67|25666.67|25748.77|25668.77|25745.21|25665.21|9
1734365740000|2024-12-16 16:15:40|25745.46|25665.46|25753.99|25673.99|25753.99|25673.99|25745.46|25665.46|9
1734365750000|2024-12-16 16:15:50|25755.71|25675.71|25771.19|25691.19|25771.19|25691.19|25755.71|25675.71|10
1734365760000|2024-12-16 16:16:00|25770.11|25690.11|25774.55|25694.55|25775|25695|25770.11|25690.11|10
1734365770000|2024-12-16 16:16:10|25774.36|25694.36|25771.05|25691.05|25774.36|25694.36|25771.05|25691.05|10
1734365780000|2024-12-16 16:16:20|25772.54|25692.54|25771.86|25691.86|25774.12|25694.12|25771.86|25691.86|10
1734365790000|2024-12-16 16:16:30|25770.89|25690.89|25777.04|25697.04|25777.04|25697.04|25770.6|25690.6|10
1734365800000|2024-12-16 16:16:40|25778.56|25698.56|25783.45|25703.45|25783.77|25703.77|25778.56|25698.56|10
1734365810000|2024-12-16 16:16:50|25783.39|25703.39|25781.54|25701.54|25783.39|25703.39|25777.83|25697.83|10
1734365820000|2024-12-16 16:17:00|25783.52|25703.52|25783.06|25703.06|25785.3|25705.3|25782.44|25702.44|10
1734365830000|2024-12-16 16:17:10|25782.6|25702.6|25784.55|25704.55|25785.33|25705.33|25782.6|25702.6|10
1734365840000|2024-12-16 16:17:20|25788.2|25708.2|25784.39|25704.39|25788.2|25708.2|25783.82|25703.82|10
1734365850000|2024-12-16 16:17:30|25784.25|25704.25|25789.23|25709.23|25790.65|25710.65|25784.25|25704.25|10
1734365860000|2024-12-16 16:17:40|25789.47|25709.47|25792.81|25712.81|25792.81|25712.81|25789.09|25709.09|10
1734365870000|2024-12-16 16:17:50|25793.31|25713.31|25797.04|25717.04|25797.04|25717.04|25792.07|25712.07|10
1734365880000|2024-12-16 16:18:00|25796.47|25716.47|25792.08|25712.08|25796.47|25716.47|25792.08|25712.08|10
1734365890000|2024-12-16 16:18:10|25792.87|25712.87|25787.55|25707.55|25793.89|25713.89|25787.55|25707.55|10
1734365900000|2024-12-16 16:18:20|25789.22|25709.22|25782.74|25702.74|25789.64|25709.64|25782.74|25702.74|10
1734365910000|2024-12-16 16:18:30|25782.04|25702.04|25778.36|25698.36|25782.04|25702.04|25776.93|25696.93|10
1734365920000|2024-12-16 16:18:40|25778.27|25698.27|25786.62|25706.62|25786.62|25706.62|25778.27|25698.27|10
1734365930000|2024-12-16 16:18:50|25789.71|25709.71|25801.85|25721.85|25801.85|25721.85|25789.68|25709.68|10
1734365940000|2024-12-16 16:19:00|25802.18|25722.18|25806.36|25726.36|25806.9|25726.9|25802.18|25722.18|10
1734365950000|2024-12-16 16:19:10|25805.82|25725.82|25808.74|25728.74|25810.92|25730.92|25802.72|25722.72|10
1734365960000|2024-12-16 16:19:20|25809.55|25729.55|25798.24|25718.24|25809.9|25729.9|25798.24|25718.24|10
1734365970000|2024-12-16 16:19:30|25797.92|25717.92|25797.77|25717.77|25797.92|25717.92|25796.24|25716.24|10
1734365980000|2024-12-16 16:19:40|25797.64|25717.64|25807.32|25727.32|25807.32|25727.32|25797.64|25717.64|10
1734365990000|2024-12-16 16:19:50|25808.06|25728.06|25812.96|25732.96|25812.96|25732.96|25807|25727|10
1734366000000|2024-12-16 16:20:00|25812.47|25732.47|25811.43|25731.43|25812.47|25732.47|25811.08|25731.08|10
1734366010000|2024-12-16 16:20:10|25811.52|25731.52|25817.56|25737.56|25817.56|25737.56|25811.52|25731.52|10
1734366020000|2024-12-16 16:20:20|25818.85|25738.85|25819.77|25739.77|25819.93|25739.93|25816.66|25736.66|10
1734366030000|2024-12-16 16:20:30|25819.59|25739.59|25818.76|25738.76|25819.59|25739.59|25814.35|25734.35|10
1734366040000|2024-12-16 16:20:40|25819.39|25739.39|25818.79|25738.79|25819.48|25739.48|25817.61|25737.61|9
1734366050000|2024-12-16 16:20:50|25818.94|25738.94|25815.48|25735.48|25818.94|25738.94|25815.48|25735.48|10
1734366060000|2024-12-16 16:21:00|25814.39|25734.39|25810.36|25730.36|25814.6|25734.6|25810.36|25730.36|10
1734366070000|2024-12-16 16:21:10|25809.48|25729.48|25811.46|25731.46|25811.46|25731.46|25806.21|25726.21|10
1734366080000|2024-12-16 16:21:20|25811.6|25731.6|25811.18|25731.18|25814.33|25734.33|25811.18|25731.18|10
1734366090000|2024-12-16 16:21:30|25811.25|25731.25|25813.93|25733.93|25814.74|25734.74|25811.25|25731.25|10
1734366100000|2024-12-16 16:21:40|25810.47|25730.47|25814.82|25734.82|25814.82|25734.82|25810.39|25730.39|10
1734366110000|2024-12-16 16:21:50|25814.62|25734.62|25808.59|25728.59|25814.62|25734.62|25808.59|25728.59|10
1734366120000|2024-12-16 16:22:00|25808.61|25728.61|25806.53|25726.53|25808.61|25728.61|25806.43|25726.43|9
1734366130000|2024-12-16 16:22:10|25805.33|25725.33|25806.76|25726.76|25806.76|25726.76|25804.36|25724.36|10
1734366140000|2024-12-16 16:22:20|25807.94|25727.94|25800.38|25720.38|25807.94|25727.94|25800.38|25720.38|10
1734366150000|2024-12-16 16:22:30|25800.1|25720.1|25798.25|25718.25|25800.1|25720.1|25797.37|25717.37|10
1734366160000|2024-12-16 16:22:40|25799.15|25719.15|25797.54|25717.54|25799.15|25719.15|25797.41|25717.41|10
1734366170000|2024-12-16 16:22:50|25797.15|25717.15|25796.63|25716.63|25797.75|25717.75|25796.63|25716.63|9
1734366180000|2024-12-16 16:23:00|25796.37|25716.37|25794.39|25714.39|25796.89|25716.89|25793.41|25713.41|10
1734366190000|2024-12-16 16:23:10|25793.29|25713.29|25792.56|25712.56|25793.58|25713.58|25792.12|25712.12|10
1734366200000|2024-12-16 16:23:20|25793.68|25713.68|25794.67|25714.67|25796.39|25716.39|25793.68|25713.68|10
1734366210000|2024-12-16 16:23:30|25794.95|25714.95|25795.76|25715.76|25795.76|25715.76|25793.69|25713.69|10
1734366220000|2024-12-16 16:23:40|25795.3|25715.3|25799.33|25719.33|25800.55|25720.55|25792.74|25712.74|10
1734366230000|2024-12-16 16:23:50|25799.68|25719.68|25790.28|25710.28|25799.69|25719.69|25789.6|25709.6|10
1734366240000|2024-12-16 16:24:00|25788.74|25708.74|25789.02|25709.02|25789.29|25709.29|25787.89|25707.89|9
1734366250000|2024-12-16 16:24:10|25788.36|25708.36|25788.01|25708.01|25789.74|25709.74|25787.58|25707.58|8
1734366260000|2024-12-16 16:24:20|25787.74|25707.74|25784.39|25704.39|25789.88|25709.88|25784.39|25704.39|10
1734366270000|2024-12-16 16:24:30|25784.17|25704.17|25783.99|25703.99|25784.84|25704.84|25783.85|25703.85|10
1734366280000|2024-12-16 16:24:40|25784.23|25704.23|25786.66|25706.66|25786.66|25706.66|25784.06|25704.06|10
1734366290000|2024-12-16 16:24:50|25786.73|25706.73|25783.38|25703.38|25787.19|25707.19|25783.38|25703.38|10
1734366300000|2024-12-16 16:25:00|25782.18|25702.18|25777.22|25697.22|25782.18|25702.18|25777.22|25697.22|10
1734366310000|2024-12-16 16:25:10|25778.3|25698.3|25782.22|25702.22|25782.22|25702.22|25778.3|25698.3|10
1734366320000|2024-12-16 16:25:20|25783.32|25703.32|25781.83|25701.83|25783.62|25703.62|25781.25|25701.25|9
1734366330000|2024-12-16 16:25:30|25781.79|25701.79|25785.65|25705.65|25785.65|25705.65|25781.66|25701.66|10
1734366340000|2024-12-16 16:25:40|25786.16|25706.16|25787.15|25707.15|25787.9|25707.9|25786.16|25706.16|10
1734366350000|2024-12-16 16:25:50|25787.21|25707.21|25791.1|25711.1|25791.21|25711.21|25787.14|25707.14|10
1734366360000|2024-12-16 16:26:00|25791.21|25711.21|25783.3|25703.3|25791.21|25711.21|25783.3|25703.3|10
1734366370000|2024-12-16 16:26:10|25783.04|25703.04|25778.33|25698.33|25783.04|25703.04|25778.23|25698.23|10
1734366380000|2024-12-16 16:26:20|25777.94|25697.94|25778.01|25698.01|25778.19|25698.19|25776.06|25696.06|10
1734366390000|2024-12-16 16:26:30|25778.95|25698.95|25779.31|25699.31|25779.89|25699.89|25778.01|25698.01|10
1734366400000|2024-12-16 16:26:40|25778.55|25698.55|25781.48|25701.48|25782.27|25702.27|25778.29|25698.29|10
1734366410000|2024-12-16 16:26:50|25781.33|25701.33|25780.21|25700.21|25782.07|25702.07|25779.6|25699.6|10
1734366420000|2024-12-16 16:27:00|25780.79|25700.79|25782.34|25702.34|25783.76|25703.76|25780.79|25700.79|10
1734366430000|2024-12-16 16:27:10|25780.54|25700.54|25779.28|25699.28|25780.97|25700.97|25778.73|25698.73|10
1734366440000|2024-12-16 16:27:20|25778.88|25698.88|25775.67|25695.67|25779.48|25699.48|25774.37|25694.37|10
1734366450000|2024-12-16 16:27:30|25776.44|25696.44|25768.33|25688.33|25776.44|25696.44|25768.33|25688.33|10
1734366460000|2024-12-16 16:27:40|25767.35|25687.35|25766.55|25686.55|25767.35|25687.35|25763.96|25683.96|10
1734366470000|2024-12-16 16:27:50|25766.65|25686.65|25765.43|25685.43|25767.16|25687.16|25765.11|25685.11|10
1734366480000|2024-12-16 16:28:00|25765.66|25685.66|25762.01|25682.01|25765.66|25685.66|25762.01|25682.01|10
1734366490000|2024-12-16 16:28:10|25760.65|25680.65|25757.32|25677.32|25761.3|25681.3|25757.32|25677.32|10
1734366500000|2024-12-16 16:28:20|25757.46|25677.46|25759.33|25679.33|25760.1|25680.1|25757.46|25677.46|10
1734366510000|2024-12-16 16:28:30|25759.06|25679.06|25757.86|25677.86|25759.06|25679.06|25757.48|25677.48|10
1734366520000|2024-12-16 16:28:40|25757.61|25677.61|25763.01|25683.01|25763.01|25683.01|25757.61|25677.61|10
1734366530000|2024-12-16 16:28:50|25763.03|25683.03|25765.7|25685.7|25765.85|25685.85|25762.41|25682.41|10
1734366540000|2024-12-16 16:29:00|25766.73|25686.73|25771.74|25691.74|25771.74|25691.74|25766.73|25686.73|10
1734366550000|2024-12-16 16:29:10|25772.43|25692.43|25775.34|25695.34|25775.34|25695.34|25772.43|25692.43|10
1734366560000|2024-12-16 16:29:20|25775.75|25695.75|25780.51|25700.51|25780.62|25700.62|25775.75|25695.75|9
1734366570000|2024-12-16 16:29:30|25780.29|25700.29|25777.2|25697.2|25780.5|25700.5|25777.2|25697.2|10
1734366580000|2024-12-16 16:29:40|25777.37|25697.37|25772.99|25692.99|25777.37|25697.37|25772.82|25692.82|10
1734366590000|2024-12-16 16:29:50|25773.87|25693.87|25776.53|25696.53|25776.53|25696.53|25773.47|25693.47|10
1734366600000|2024-12-16 16:30:00|25776.36|25696.36|25779.7|25699.7|25779.9|25699.9|25776.36|25696.36|10
1734366610000|2024-12-16 16:30:10|25779.51|25699.51|25779.62|25699.62|25779.79|25699.79|25776.69|25696.69|10
1734366620000|2024-12-16 16:30:20|25780.55|25700.55|25784.47|25704.47|25784.47|25704.47|25780.41|25700.41|10
1734366630000|2024-12-16 16:30:30|25784.34|25704.34|25782.33|25702.33|25785.27|25705.27|25781.99|25701.99|10
1734366640000|2024-12-16 16:30:40|25784.32|25704.32|25788.05|25708.05|25788.05|25708.05|25784.32|25704.32|10
1734366650000|2024-12-16 16:30:50|25790|25710|25789.9|25709.9|25791.33|25711.33|25789.9|25709.9|9
1734366660000|2024-12-16 16:31:00|25790.76|25710.76|25794.54|25714.54|25794.54|25714.54|25790.76|25710.76|10
1734366670000|2024-12-16 16:31:10|25795.21|25715.21|25797.75|25717.75|25798.15|25718.15|25795.12|25715.12|10
1734366680000|2024-12-16 16:31:20|25797.42|25717.42|25799.39|25719.39|25799.39|25719.39|25797.27|25717.27|10
1734366690000|2024-12-16 16:31:30|25800.25|25720.25|25808.28|25728.28|25808.28|25728.28|25800.25|25720.25|10
1734366700000|2024-12-16 16:31:40|25807.86|25727.86|25812.03|25732.03|25812.14|25732.14|25807.86|25727.86|10
1734366710000|2024-12-16 16:31:50|25812.85|25732.85|25816.01|25736.01|25816.26|25736.26|25812.85|25732.85|10
1734366720000|2024-12-16 16:32:00|25816.15|25736.15|25820.99|25740.99|25820.99|25740.99|25816.15|25736.15|10
1734366730000|2024-12-16 16:32:10|25822|25742|25824.23|25744.23|25824.23|25744.23|25822|25742|10
1734366740000|2024-12-16 16:32:20|25824.09|25744.09|25823.42|25743.42|25824.09|25744.09|25821|25741|10
1734366750000|2024-12-16 16:32:30|25827.2|25747.2|25828.97|25748.97|25828.97|25748.97|25827.2|25747.2|10
1734366760000|2024-12-16 16:32:40|25828.99|25748.99|25831.31|25751.31|25831.31|25751.31|25828.99|25748.99|10
1734366770000|2024-12-16 16:32:50|25831.02|25751.02|25829.98|25749.98|25831.02|25751.02|25829.3|25749.3|10
1734366780000|2024-12-16 16:33:00|25830.05|25750.05|25831.86|25751.86|25831.86|25751.86|25828.98|25748.98|9
1734366790000|2024-12-16 16:33:10|25831.52|25751.52|25828.99|25748.99|25831.78|25751.78|25828.97|25748.97|10
1734366800000|2024-12-16 16:33:20|25828.98|25748.98|25826.74|25746.74|25829.5|25749.5|25826.74|25746.74|10
1734366810000|2024-12-16 16:33:30|25826.48|25746.48|25824.89|25744.89|25826.48|25746.48|25824.73|25744.73|9
1734366820000|2024-12-16 16:33:40|25826.01|25746.01|25829.57|25749.57|25829.57|25749.57|25825.94|25745.94|10
1734366830000|2024-12-16 16:33:50|25829.63|25749.63|25836.59|25756.59|25836.59|25756.59|25829.42|25749.42|10
1734366840000|2024-12-16 16:34:00|25838.78|25758.78|25844.7|25764.7|25845.63|25765.63|25836.63|25756.63|10
1734366850000|2024-12-16 16:34:10|25844.15|25764.15|25843.71|25763.71|25844.43|25764.43|25842.42|25762.42|10
1734366860000|2024-12-16 16:34:20|25843.53|25763.53|25842.63|25762.63|25843.53|25763.53|25842.01|25762.01|10
1734366870000|2024-12-16 16:34:30|25842.21|25762.21|25836.05|25756.05|25842.21|25762.21|25835.28|25755.28|9
1734366880000|2024-12-16 16:34:40|25836.16|25756.16|25831.82|25751.82|25836.16|25756.16|25831.82|25751.82|10
1734366890000|2024-12-16 16:34:50|25831.98|25751.98|25821.88|25741.88|25832.37|25752.37|25821.88|25741.88|10
1734366900000|2024-12-16 16:35:00|25818.7|25738.7|25820.44|25740.44|25821.95|25741.95|25815.81|25735.81|10
1734366910000|2024-12-16 16:35:10|25821.72|25741.72|25820.94|25740.94|25823.47|25743.47|25820.94|25740.94|10
1734366920000|2024-12-16 16:35:20|25821.01|25741.01|25816.13|25736.13|25821.01|25741.01|25814.85|25734.85|10
1734366930000|2024-12-16 16:35:30|25816.31|25736.31|25814.89|25734.89|25817.37|25737.37|25814.89|25734.89|10
1734366940000|2024-12-16 16:35:40|25814.67|25734.67|25816.71|25736.71|25817.58|25737.58|25814.57|25734.57|10
1734366950000|2024-12-16 16:35:50|25815.33|25735.33|25812.52|25732.52|25815.33|25735.33|25811.7|25731.7|10
1734366960000|2024-12-16 16:36:00|25811.59|25731.59|25804.4|25724.4|25811.59|25731.59|25804.4|25724.4|10
1734366970000|2024-12-16 16:36:10|25803.76|25723.76|25815.96|25735.96|25815.96|25735.96|25803.76|25723.76|10
1734366980000|2024-12-16 16:36:20|25816.41|25736.41|25828.66|25748.66|25828.66|25748.66|25816.41|25736.41|10
1734366990000|2024-12-16 16:36:30|25827.81|25747.81|25832.41|25752.41|25832.92|25752.92|25827.81|25747.81|10
1734367000000|2024-12-16 16:36:40|25834.25|25754.25|25842.43|25762.43|25842.43|25762.43|25834.25|25754.25|10
1734367010000|2024-12-16 16:36:50|25842.35|25762.35|25849.49|25769.49|25849.93|25769.93|25842.35|25762.35|10
1734367020000|2024-12-16 16:37:00|25851.74|25771.74|25846.28|25766.28|25854.43|25774.43|25846.28|25766.28|10
1734367030000|2024-12-16 16:37:10|25846.7|25766.7|25845.98|25765.98|25848.97|25768.97|25845.98|25765.98|10
1734367040000|2024-12-16 16:37:20|25845.94|25765.94|25856.84|25776.84|25856.84|25776.84|25845.94|25765.94|10
1734367050000|2024-12-16 16:37:30|25856.88|25776.88|25860.31|25780.31|25860.31|25780.31|25856.88|25776.88|10
1734367060000|2024-12-16 16:37:40|25860.24|25780.24|25864.92|25784.92|25864.92|25784.92|25859.46|25779.46|10
1734367070000|2024-12-16 16:37:50|25867.59|25787.59|25879.87|25799.87|25880.02|25800.02|25867.59|25787.59|10
1734367080000|2024-12-16 16:38:00|25880.6|25800.6|25887.03|25807.03|25887.2|25807.2|25879.81|25799.81|10
1734367090000|2024-12-16 16:38:10|25886.57|25806.57|25894.1|25814.1|25894.9|25814.9|25886.57|25806.57|10
1734367100000|2024-12-16 16:38:20|25893.96|25813.96|25891.98|25811.98|25893.96|25813.96|25891.09|25811.09|10
1734367110000|2024-12-16 16:38:30|25893.57|25813.57|25895.34|25815.34|25895.34|25815.34|25889.69|25809.69|10
1734367120000|2024-12-16 16:38:40|25895.45|25815.45|25903.78|25823.78|25903.78|25823.78|25895.45|25815.45|10
1734367130000|2024-12-16 16:38:50|25910.2|25830.2|25913.83|25833.83|25913.83|25833.83|25909.6|25829.6|10
1734367140000|2024-12-16 16:39:00|25915.02|25835.02|25916.08|25836.08|25917.38|25837.38|25914.83|25834.83|10
1734367150000|2024-12-16 16:39:10|25916.6|25836.6|25916.06|25836.06|25917.99|25837.99|25916.06|25836.06|10
1734367160000|2024-12-16 16:39:20|25916.05|25836.05|25920.83|25840.83|25921.16|25841.16|25916.05|25836.05|10
1734367170000|2024-12-16 16:39:30|25923.67|25843.67|25923.91|25843.91|25927.05|25847.05|25922.09|25842.09|10
1734367180000|2024-12-16 16:39:40|25922.5|25842.5|25916.78|25836.78|25922.5|25842.5|25916.78|25836.78|10
1734367190000|2024-12-16 16:39:50|25913.97|25833.97|25907.62|25827.62|25913.97|25833.97|25906.88|25826.88|10
1734367200000|2024-12-16 16:40:00|25907.5|25827.5|25918.22|25838.22|25918.41|25838.41|25907.5|25827.5|10
1734367210000|2024-12-16 16:40:10|25920.23|25840.23|25922.48|25842.48|25924.67|25844.67|25920.23|25840.23|10
1734367220000|2024-12-16 16:40:20|25922.41|25842.41|25922.05|25842.05|25922.41|25842.41|25919.79|25839.79|10
1734367230000|2024-12-16 16:40:30|25921.59|25841.59|25924.41|25844.41|25924.41|25844.41|25920.99|25840.99|9
1734367240000|2024-12-16 16:40:40|25924.79|25844.79|25928.23|25848.23|25928.23|25848.23|25924.54|25844.54|10
1734367250000|2024-12-16 16:40:50|25927.36|25847.36|25930.01|25850.01|25930.19|25850.19|25927.36|25847.36|10
1734367260000|2024-12-16 16:41:00|25930.23|25850.23|25928.84|25848.84|25931.05|25851.05|25928.63|25848.63|10
1734367270000|2024-12-16 16:41:10|25929.62|25849.62|25933.36|25853.36|25933.85|25853.85|25928.49|25848.49|10
1734367280000|2024-12-16 16:41:20|25934.25|25854.25|25936.91|25856.91|25936.91|25856.91|25932.68|25852.68|10
1734367290000|2024-12-16 16:41:30|25937.08|25857.08|25940.75|25860.75|25943.01|25863.01|25937.08|25857.08|10
1734367300000|2024-12-16 16:41:40|25940.66|25860.66|25944|25864|25944|25864|25940.66|25860.66|9
1734367310000|2024-12-16 16:41:50|25943.8|25863.8|25944.33|25864.33|25944.89|25864.89|25943.1|25863.1|10
1734367320000|2024-12-16 16:42:00|25943.09|25863.09|25947.12|25867.12|25947.12|25867.12|25943.09|25863.09|10
1734367330000|2024-12-16 16:42:10|25946.73|25866.73|25951.15|25871.15|25951.15|25871.15|25945.73|25865.73|10
1734367340000|2024-12-16 16:42:20|25951.4|25871.4|25952.65|25872.65|25953.84|25873.84|25951.4|25871.4|10
1734367350000|2024-12-16 16:42:30|25952.05|25872.05|25937.36|25857.36|25952.05|25872.05|25936.98|25856.98|10
1734367360000|2024-12-16 16:42:40|25937.57|25857.57|25934.52|25854.52|25937.57|25857.57|25934.52|25854.52|9
1734367370000|2024-12-16 16:42:50|25935|25855|25935.95|25855.95|25935.95|25855.95|25934.25|25854.25|10
1734367380000|2024-12-16 16:43:00|25936.14|25856.14|25938.44|25858.44|25938.44|25858.44|25931.42|25851.42|10
1734367390000|2024-12-16 16:43:10|25942.59|25862.59|25943.96|25863.96|25946.07|25866.07|25941.75|25861.75|10
1734367400000|2024-12-16 16:43:20|25944.91|25864.91|25934.42|25854.42|25944.92|25864.92|25934.42|25854.42|10
1734367410000|2024-12-16 16:43:30|25933.33|25853.33|25925.12|25845.12|25933.33|25853.33|25924.25|25844.25|10
1734367420000|2024-12-16 16:43:40|25922.53|25842.53|25923.75|25843.75|25923.75|25843.75|25921.45|25841.45|10
1734367430000|2024-12-16 16:43:50|25924.13|25844.13|25925.06|25845.06|25926.04|25846.04|25924.13|25844.13|10
1734367440000|2024-12-16 16:44:00|25925.76|25845.76|25930.14|25850.14|25931.14|25851.14|25925.76|25845.76|10
1734367450000|2024-12-16 16:44:10|25928.69|25848.69|25918.85|25838.85|25928.69|25848.69|25918.85|25838.85|10
1734367460000|2024-12-16 16:44:20|25918.39|25838.39|25915.3|25835.3|25918.89|25838.89|25914.91|25834.91|10
1734367470000|2024-12-16 16:44:30|25915.41|25835.41|25905.16|25825.16|25915.41|25835.41|25905.16|25825.16|10
1734367480000|2024-12-16 16:44:40|25904.82|25824.82|25902.63|25822.63|25904.82|25824.82|25902.63|25822.63|10
1734367490000|2024-12-16 16:44:50|25903.7|25823.7|25901.38|25821.38|25904.2|25824.2|25900.76|25820.76|10
1734367500000|2024-12-16 16:45:00|25900.49|25820.49|25897.17|25817.17|25900.69|25820.69|25896.69|25816.69|10
1734367510000|2024-12-16 16:45:10|25896.86|25816.86|25897.19|25817.19|25897.39|25817.39|25896.35|25816.35|10
1734367520000|2024-12-16 16:45:20|25897.39|25817.39|25888.71|25808.71|25898.27|25818.27|25888.71|25808.71|10
1734367530000|2024-12-16 16:45:30|25889.09|25809.09|25890.15|25810.15|25890.15|25810.15|25888.59|25808.59|10
1734367540000|2024-12-16 16:45:40|25889.47|25809.47|25875.37|25795.37|25889.89|25809.89|25874.89|25794.89|10
1734367550000|2024-12-16 16:45:50|25874.22|25794.22|25871.7|25791.7|25874.22|25794.22|25871.7|25791.7|10
1734367560000|2024-12-16 16:46:00|25870.28|25790.28|25854.07|25774.07|25870.28|25790.28|25854.07|25774.07|10
1734367570000|2024-12-16 16:46:10|25853.21|25773.21|25847.19|25767.19|25853.21|25773.21|25847.19|25767.19|10
1734367580000|2024-12-16 16:46:20|25846.27|25766.27|25851.52|25771.52|25851.52|25771.52|25845.95|25765.95|10
1734367590000|2024-12-16 16:46:30|25855.67|25775.67|25855.82|25775.82|25855.82|25775.82|25853.09|25773.09|10
1734367600000|2024-12-16 16:46:40|25857.16|25777.16|25865.46|25785.46|25865.46|25785.46|25857.16|25777.16|10
1734367610000|2024-12-16 16:46:50|25864.73|25784.73|25867.64|25787.64|25868.08|25788.08|25864.73|25784.73|10
1734367620000|2024-12-16 16:47:00|25868.69|25788.69|25860.49|25780.49|25868.69|25788.69|25860.49|25780.49|10
1734367630000|2024-12-16 16:47:10|25859.6|25779.6|25850.95|25770.95|25859.6|25779.6|25850.95|25770.95|10
1734367640000|2024-12-16 16:47:20|25851.57|25771.57|25850.18|25770.18|25851.63|25771.63|25850.18|25770.18|10
1734367650000|2024-12-16 16:47:30|25850.53|25770.53|25850.92|25770.92|25852.3|25772.3|25850.33|25770.33|10
1734367660000|2024-12-16 16:47:40|25849.75|25769.75|25843.01|25763.01|25849.75|25769.75|25843.01|25763.01|9
1734367670000|2024-12-16 16:47:50|25842.87|25762.87|25837.53|25757.53|25842.87|25762.87|25837.53|25757.53|10
1734367680000|2024-12-16 16:48:00|25837.17|25757.17|25844.1|25764.1|25844.1|25764.1|25836.35|25756.35|10
1734367690000|2024-12-16 16:48:10|25843.82|25763.82|25843.04|25763.04|25845.47|25765.47|25842.8|25762.8|10
1734367700000|2024-12-16 16:48:20|25842.41|25762.41|25836.03|25756.03|25842.41|25762.41|25836.03|25756.03|10
1734367710000|2024-12-16 16:48:30|25834.15|25754.15|25831.37|25751.37|25834.96|25754.96|25831.37|25751.37|10
1734367720000|2024-12-16 16:48:40|25830.48|25750.48|25822.52|25742.52|25830.48|25750.48|25820.79|25740.79|10
1734367730000|2024-12-16 16:48:50|25821.65|25741.65|25815.42|25735.42|25822.02|25742.02|25815.42|25735.42|10
1734367740000|2024-12-16 16:49:00|25815.16|25735.16|25809.27|25729.27|25815.16|25735.16|25809.27|25729.27|10
1734367750000|2024-12-16 16:49:10|25807.17|25727.17|25801.1|25721.1|25807.17|25727.17|25801.1|25721.1|10
1734367760000|2024-12-16 16:49:20|25801.29|25721.29|25799.49|25719.49|25801.34|25721.34|25798.84|25718.84|10
1734367770000|2024-12-16 16:49:30|25799.99|25719.99|25808.76|25728.76|25808.76|25728.76|25799.63|25719.63|10
1734367780000|2024-12-16 16:49:40|25809|25729|25810.26|25730.26|25810.84|25730.84|25806.8|25726.8|10
1734367790000|2024-12-16 16:49:50|25811.03|25731.03|25816.39|25736.39|25816.4|25736.4|25811.03|25731.03|10
1734367800000|2024-12-16 16:50:00|25817.74|25737.74|25825.68|25745.68|25825.68|25745.68|25817|25737|10
1734367810000|2024-12-16 16:50:10|25825.42|25745.42|25817.92|25737.92|25825.42|25745.42|25817.92|25737.92|10
1734367820000|2024-12-16 16:50:20|25817.89|25737.89|25810.72|25730.72|25817.89|25737.89|25810.72|25730.72|10
1734367830000|2024-12-16 16:50:30|25810.37|25730.37|25814.44|25734.44|25814.44|25734.44|25810.37|25730.37|10
1734367840000|2024-12-16 16:50:40|25815.05|25735.05|25817.61|25737.61|25817.67|25737.67|25815.05|25735.05|10
1734367850000|2024-12-16 16:50:50|25817.94|25737.94|25818.81|25738.81|25820.33|25740.33|25817.94|25737.94|10
1734367860000|2024-12-16 16:51:00|25817.77|25737.77|25818.26|25738.26|25818.26|25738.26|25816.69|25736.69|10
1734367870000|2024-12-16 16:51:10|25818.27|25738.27|25821.98|25741.98|25822.27|25742.27|25818.27|25738.27|10
1734367880000|2024-12-16 16:51:20|25822.36|25742.36|25821.72|25741.72|25822.72|25742.72|25821.68|25741.68|10
1734367890000|2024-12-16 16:51:30|25821.62|25741.62|25826.11|25746.11|25826.29|25746.29|25821.62|25741.62|10
1734367900000|2024-12-16 16:51:40|25825.97|25745.97|25824.49|25744.49|25826.84|25746.84|25823.98|25743.98|10
1734367910000|2024-12-16 16:51:50|25824.58|25744.58|25825.26|25745.26|25826.15|25746.15|25824.58|25744.58|10
1734367920000|2024-12-16 16:52:00|25825.12|25745.12|25832.84|25752.84|25832.84|25752.84|25824.65|25744.65|10
1734367930000|2024-12-16 16:52:10|25833.23|25753.23|25835.56|25755.56|25836.27|25756.27|25832.86|25752.86|10
1734367940000|2024-12-16 16:52:20|25836.54|25756.54|25839.98|25759.98|25839.98|25759.98|25836.54|25756.54|9
1734367950000|2024-12-16 16:52:30|25840.6|25760.6|25846.82|25766.82|25846.82|25766.82|25840.36|25760.36|9
1734367960000|2024-12-16 16:52:40|25847.7|25767.7|25849.84|25769.84|25849.84|25769.84|25847.7|25767.7|10
1734367970000|2024-12-16 16:52:50|25849.67|25769.67|25849.49|25769.49|25850.21|25770.21|25848.83|25768.83|10
1734367980000|2024-12-16 16:53:00|25849.54|25769.54|25857.11|25777.11|25857.71|25777.71|25849.54|25769.54|10
1734367990000|2024-12-16 16:53:10|25857.88|25777.88|25868.33|25788.33|25868.33|25788.33|25857.88|25777.88|10
1734368000000|2024-12-16 16:53:20|25868.71|25788.71|25869.32|25789.32|25869.47|25789.47|25868.71|25788.71|9
1734368010000|2024-12-16 16:53:30|25868.6|25788.6|25869|25789|25869.74|25789.74|25867.61|25787.61|10
1734368020000|2024-12-16 16:53:40|25868.88|25788.88|25870.73|25790.73|25870.73|25790.73|25868.2|25788.2|10
1734368030000|2024-12-16 16:53:50|25871.16|25791.16|25872.74|25792.74|25872.74|25792.74|25871.16|25791.16|10
1734368040000|2024-12-16 16:54:00|25871.16|25791.16|25872.73|25792.73|25872.86|25792.86|25870|25790|10
1734368050000|2024-12-16 16:54:10|25872.13|25792.13|25867.4|25787.4|25872.13|25792.13|25867.2|25787.2|10
1734368060000|2024-12-16 16:54:20|25868.08|25788.08|25867.64|25787.64|25868.18|25788.18|25867.21|25787.21|10
1734368070000|2024-12-16 16:54:30|25870.95|25790.95|25875.63|25795.63|25875.63|25795.63|25869.59|25789.59|10
1734368080000|2024-12-16 16:54:40|25876.02|25796.02|25882.82|25802.82|25882.82|25802.82|25876.02|25796.02|10
1734368090000|2024-12-16 16:54:50|25884.55|25804.55|25888.35|25808.35|25892.45|25812.45|25883.9|25803.9|10
1734368100000|2024-12-16 16:55:00|25889.16|25809.16|25905.55|25825.55|25906.45|25826.45|25889.16|25809.16|10
1734368110000|2024-12-16 16:55:10|25905.36|25825.36|25904.54|25824.54|25905.36|25825.36|25903.09|25823.09|10
1734368120000|2024-12-16 16:55:20|25905.83|25825.83|25908.55|25828.55|25908.55|25828.55|25905.83|25825.83|10
1734368130000|2024-12-16 16:55:30|25908.49|25828.49|25909.41|25829.41|25909.57|25829.57|25908.49|25828.49|10
1734368140000|2024-12-16 16:55:40|25909.49|25829.49|25907.61|25827.61|25909.49|25829.49|25907.45|25827.45|9
1734368150000|2024-12-16 16:55:50|25907.72|25827.72|25910.48|25830.48|25910.48|25830.48|25907.72|25827.72|10
1734368160000|2024-12-16 16:56:00|25910.52|25830.52|25914.12|25834.12|25914.12|25834.12|25910.05|25830.05|10
1734368170000|2024-12-16 16:56:10|25914.24|25834.24|25919.35|25839.35|25919.35|25839.35|25914.24|25834.24|10
1734368180000|2024-12-16 16:56:20|25919.32|25839.32|25921.04|25841.04|25921.04|25841.04|25919.32|25839.32|10
1734368190000|2024-12-16 16:56:30|25921.14|25841.14|25917.02|25837.02|25922.84|25842.84|25917.02|25837.02|10
1734368200000|2024-12-16 16:56:40|25916.86|25836.86|25911.38|25831.38|25916.86|25836.86|25911.1|25831.1|10
1734368210000|2024-12-16 16:56:50|25911.34|25831.34|25906.84|25826.84|25911.34|25831.34|25906.84|25826.84|10
1734368220000|2024-12-16 16:57:00|25905.69|25825.69|25901.96|25821.96|25905.69|25825.69|25901.88|25821.88|10
1734368230000|2024-12-16 16:57:10|25900.46|25820.46|25895.26|25815.26|25900.46|25820.46|25895.1|25815.1|10
1734368240000|2024-12-16 16:57:20|25894.75|25814.75|25887.44|25807.44|25894.75|25814.75|25886.65|25806.65|10
1734368250000|2024-12-16 16:57:30|25885.78|25805.78|25881.92|25801.92|25886.25|25806.25|25881.92|25801.92|10
1734368260000|2024-12-16 16:57:40|25882.31|25802.31|25881.72|25801.72|25884.24|25804.24|25881.72|25801.72|9
1734368270000|2024-12-16 16:57:50|25881.05|25801.05|25879.89|25799.89|25881.65|25801.65|25879.89|25799.89|10
1734368280000|2024-12-16 16:58:00|25879.64|25799.64|25883.49|25803.49|25883.66|25803.66|25879.64|25799.64|10
1734368290000|2024-12-16 16:58:10|25885.5|25805.5|25888.58|25808.58|25889.79|25809.79|25885.5|25805.5|10
1734368300000|2024-12-16 16:58:20|25888.78|25808.78|25888.41|25808.41|25889.12|25809.12|25888.02|25808.02|10
1734368310000|2024-12-16 16:58:30|25888.08|25808.08|25893.07|25813.07|25893.07|25813.07|25888.08|25808.08|10
1734368320000|2024-12-16 16:58:40|25893.25|25813.25|25896.82|25816.82|25896.82|25816.82|25892.22|25812.22|9
1734368330000|2024-12-16 16:58:50|25896.96|25816.96|25896.81|25816.81|25897.55|25817.55|25895.83|25815.83|10
1734368340000|2024-12-16 16:59:00|25897.86|25817.86|25894.48|25814.48|25898.8|25818.8|25894.48|25814.48|10
1734368350000|2024-12-16 16:59:10|25893.17|25813.17|25890.52|25810.52|25893.78|25813.78|25889.38|25809.38|10
1734368360000|2024-12-16 16:59:20|25889.98|25809.98|25890.56|25810.56|25890.56|25810.56|25889.62|25809.62|9
1734368370000|2024-12-16 16:59:30|25891.08|25811.08|25895.02|25815.02|25895.02|25815.02|25891.08|25811.08|10
1734368380000|2024-12-16 16:59:40|25894.82|25814.82|25891.42|25811.42|25894.82|25814.82|25891.42|25811.42|10
1734368390000|2024-12-16 16:59:50|25890.65|25810.65|25890.79|25810.79|25891|25811|25889.63|25809.63|10
1734368400000|2024-12-16 17:00:00|25890.65|25810.65|25891.89|25811.89|25893.18|25813.18|25890.65|25810.65|10
1734368410000|2024-12-16 17:00:10|25891.64|25811.64|25895.38|25815.38|25895.38|25815.38|25891.64|25811.64|10
1734368420000|2024-12-16 17:00:20|25897.32|25817.32|25901.7|25821.7|25901.7|25821.7|25897.32|25817.32|10
1734368430000|2024-12-16 17:00:30|25903.14|25823.14|25901.85|25821.85|25904.29|25824.29|25901.66|25821.66|10
1734368440000|2024-12-16 17:00:40|25902.14|25822.14|25894.13|25814.13|25902.14|25822.14|25894.13|25814.13|10
1734368450000|2024-12-16 17:00:50|25892.45|25812.45|25886.78|25806.78|25893.47|25813.47|25886.78|25806.78|10
1734368460000|2024-12-16 17:01:00|25886.29|25806.29|25888.51|25808.51|25888.51|25808.51|25885.31|25805.31|10
1734368470000|2024-12-16 17:01:10|25888.97|25808.97|25889.34|25809.34|25890.52|25810.52|25888.59|25808.59|10
1734368480000|2024-12-16 17:01:20|25889.04|25809.04|25897.74|25817.74|25897.74|25817.74|25889.04|25809.04|10
1734368490000|2024-12-16 17:01:30|25899.19|25819.19|25890.5|25810.5|25901.21|25821.21|25890.18|25810.18|10
1734368500000|2024-12-16 17:01:40|25890.75|25810.75|25893.26|25813.26|25893.26|25813.26|25890.75|25810.75|10
1734368510000|2024-12-16 17:01:50|25894.48|25814.48|25904.9|25824.9|25904.9|25824.9|25894.48|25814.48|10
1734368520000|2024-12-16 17:02:00|25905.63|25825.63|25909.38|25829.38|25909.38|25829.38|25905.14|25825.14|10
1734368530000|2024-12-16 17:02:10|25910.51|25830.51|25919.66|25839.66|25919.66|25839.66|25910.51|25830.51|10
1734368540000|2024-12-16 17:02:20|25919.34|25839.34|25923.1|25843.1|25926.17|25846.17|25919.34|25839.34|10
1734368550000|2024-12-16 17:02:30|25922.35|25842.35|25925.29|25845.29|25925.57|25845.57|25921.56|25841.56|10
1734368560000|2024-12-16 17:02:40|25925.53|25845.53|25923.46|25843.46|25928.81|25848.81|25923.46|25843.46|10
1734368570000|2024-12-16 17:02:50|25922.25|25842.25|25919.02|25839.02|25922.25|25842.25|25916.08|25836.08|10
1734368580000|2024-12-16 17:03:00|25919.92|25839.92|25924.95|25844.95|25924.95|25844.95|25918.34|25838.34|10
1734368590000|2024-12-16 17:03:10|25925.55|25845.55|25926.43|25846.43|25926.53|25846.53|25925.27|25845.27|10
1734368600000|2024-12-16 17:03:20|25926.77|25846.77|25927.8|25847.8|25929.15|25849.15|25926.77|25846.77|10
1734368610000|2024-12-16 17:03:30|25927.01|25847.01|25929.96|25849.96|25930.72|25850.72|25927.01|25847.01|10
1734368620000|2024-12-16 17:03:40|25929.9|25849.9|25929.67|25849.67|25930.28|25850.28|25929.13|25849.13|10
1734368630000|2024-12-16 17:03:50|25929.58|25849.58|25928.72|25848.72|25929.58|25849.58|25928.04|25848.04|10
1734368640000|2024-12-16 17:04:00|25928.47|25848.47|25929.1|25849.1|25930.25|25850.25|25927.13|25847.13|10
1734368650000|2024-12-16 17:04:10|25930.1|25850.1|25942.91|25862.91|25942.91|25862.91|25930.1|25850.1|10
1734368660000|2024-12-16 17:04:20|25942.24|25862.24|25936.11|25856.11|25942.88|25862.88|25936.11|25856.11|10
1734368670000|2024-12-16 17:04:30|25936.69|25856.69|25939.23|25859.23|25939.23|25859.23|25936.35|25856.35|10
1734368680000|2024-12-16 17:04:40|25940.15|25860.15|25945.28|25865.28|25945.28|25865.28|25940.15|25860.15|10
1734368690000|2024-12-16 17:04:50|25944.88|25864.88|25945.84|25865.84|25946.44|25866.44|25944.61|25864.61|10
1734368700000|2024-12-16 17:05:00|25945.09|25865.09|25944.5|25864.5|25946.98|25866.98|25943.77|25863.77|10
1734368710000|2024-12-16 17:05:10|25943.52|25863.52|25942.91|25862.91|25945.34|25865.34|25942.91|25862.91|10
1734368720000|2024-12-16 17:05:20|25940.85|25860.85|25937.9|25857.9|25940.85|25860.85|25936.5|25856.5|10
1734368730000|2024-12-16 17:05:30|25937.06|25857.06|25931.41|25851.41|25939.35|25859.35|25931.41|25851.41|10
1734368740000|2024-12-16 17:05:40|25930.73|25850.73|25925.99|25845.99|25930.73|25850.73|25924.79|25844.79|10
1734368750000|2024-12-16 17:05:50|25925.35|25845.35|25925.26|25845.26|25926.38|25846.38|25923.43|25843.43|10
1734368760000|2024-12-16 17:06:00|25928.04|25848.04|25936.8|25856.8|25936.8|25856.8|25928.04|25848.04|10
1734368770000|2024-12-16 17:06:10|25936.35|25856.35|25935.82|25855.82|25937.41|25857.41|25935.8|25855.8|10
1734368780000|2024-12-16 17:06:20|25937.11|25857.11|25932.75|25852.75|25938.14|25858.14|25932.24|25852.24|10
1734368790000|2024-12-16 17:06:30|25931.88|25851.88|25932.1|25852.1|25933.65|25853.65|25930.49|25850.49|10
1734368800000|2024-12-16 17:06:40|25932.59|25852.59|25934.67|25854.67|25936.09|25856.09|25932.59|25852.59|10
1734368810000|2024-12-16 17:06:50|25935.31|25855.31|25939.21|25859.21|25939.21|25859.21|25934.49|25854.49|10
1734368820000|2024-12-16 17:07:00|25938.45|25858.45|25941.15|25861.15|25941.15|25861.15|25934.01|25854.01|10
1734368830000|2024-12-16 17:07:10|25941.5|25861.5|25943.11|25863.11|25943.11|25863.11|25941.5|25861.5|10
1734368840000|2024-12-16 17:07:20|25944.96|25864.96|25945.41|25865.41|25945.57|25865.57|25944.15|25864.15|10
1734368850000|2024-12-16 17:07:30|25945.57|25865.57|25946.02|25866.02|25948.52|25868.52|25945.57|25865.57|10
1734368860000|2024-12-16 17:07:40|25945.89|25865.89|25944.93|25864.93|25946.39|25866.39|25944.62|25864.62|10
1734368870000|2024-12-16 17:07:50|25945.45|25865.45|25950.51|25870.51|25951.06|25871.06|25945.45|25865.45|10
1734368880000|2024-12-16 17:08:00|25952.09|25872.09|25961.64|25881.64|25961.64|25881.64|25952.09|25872.09|10
1734368890000|2024-12-16 17:08:10|25961.17|25881.17|25962.58|25882.58|25963.57|25883.57|25960.68|25880.68|10
1734368900000|2024-12-16 17:08:20|25963.56|25883.56|25965.67|25885.67|25965.82|25885.82|25963.41|25883.41|10
1734368910000|2024-12-16 17:08:30|25966.38|25886.38|25964.35|25884.35|25967.06|25887.06|25964.04|25884.04|10
1734368920000|2024-12-16 17:08:40|25964.62|25884.62|25968.05|25888.05|25968.15|25888.15|25964.62|25884.62|10
1734368930000|2024-12-16 17:08:50|25968.11|25888.11|25970.1|25890.1|25971.47|25891.47|25967.63|25887.63|10
1734368940000|2024-12-16 17:09:00|25970.16|25890.16|25967.63|25887.63|25970.45|25890.45|25967.63|25887.63|10
1734368950000|2024-12-16 17:09:10|25967.73|25887.73|25968.49|25888.49|25968.92|25888.92|25966.95|25886.95|10
1734368960000|2024-12-16 17:09:20|25967.88|25887.88|25966.8|25886.8|25970.11|25890.11|25966.8|25886.8|10
1734368970000|2024-12-16 17:09:30|25966.99|25886.99|25968.71|25888.71|25969.45|25889.45|25965.41|25885.41|10
1734368980000|2024-12-16 17:09:40|25968.51|25888.51|25967|25887|25969.07|25889.07|25967|25887|10
1734368990000|2024-12-16 17:09:50|25965.63|25885.63|25961.03|25881.03|25965.63|25885.63|25959.1|25879.1|10
1734369000000|2024-12-16 17:10:00|25960.84|25880.84|25961.87|25881.87|25962.83|25882.83|25960.84|25880.84|9
1734369010000|2024-12-16 17:10:10|25960.24|25880.24|25962.46|25882.46|25962.46|25882.46|25959.64|25879.64|10
1734369020000|2024-12-16 17:10:20|25963.09|25883.09|25962.88|25882.88|25964.43|25884.43|25962.35|25882.35|10
1734369030000|2024-12-16 17:10:30|25962.63|25882.63|25966.81|25886.81|25966.89|25886.89|25962.63|25882.63|9
1734369040000|2024-12-16 17:10:40|25967.6|25887.6|25966.7|25886.7|25967.6|25887.6|25966.16|25886.16|10
1734369050000|2024-12-16 17:10:50|25967.83|25887.83|25967.87|25887.87|25968.59|25888.59|25967.59|25887.59|9
1734369060000|2024-12-16 17:11:00|25967.79|25887.79|25970.16|25890.16|25970.35|25890.35|25966.8|25886.8|10
1734369070000|2024-12-16 17:11:10|25970.2|25890.2|25971.14|25891.14|25971.14|25891.14|25968.05|25888.05|10
1734369080000|2024-12-16 17:11:20|25971.62|25891.62|25972.31|25892.31|25972.87|25892.87|25971.62|25891.62|10
1734369090000|2024-12-16 17:11:30|25973.65|25893.65|25974.45|25894.45|25974.45|25894.45|25972.95|25892.95|10
1734369100000|2024-12-16 17:11:40|25974.25|25894.25|25981.8|25901.8|25981.8|25901.8|25974.25|25894.25|10
1734369110000|2024-12-16 17:11:50|25981.89|25901.89|25981.93|25901.93|25982.72|25902.72|25981.08|25901.08|10
1734369120000|2024-12-16 17:12:00|25981.84|25901.84|25983.17|25903.17|25983.17|25903.17|25980.56|25900.56|10
1734369130000|2024-12-16 17:12:10|25982.5|25902.5|25983.05|25903.05|25983.33|25903.33|25982.1|25902.1|9
1734369140000|2024-12-16 17:12:20|25985.66|25905.66|25985.87|25905.87|25987.28|25907.28|25985.66|25905.66|10
1734369150000|2024-12-16 17:12:30|25986.92|25906.92|25993.11|25913.11|25993.11|25913.11|25986.92|25906.92|10
1734369160000|2024-12-16 17:12:40|25993.33|25913.33|26000.44|25920.44|26003.44|25923.44|25993.33|25913.33|10
1734369170000|2024-12-16 17:12:50|26000.34|25920.34|26002.69|25922.69|26003.55|25923.55|25999.41|25919.41|10
1734369180000|2024-12-16 17:13:00|26002.11|25922.11|26005.8|25925.8|26005.8|25925.8|26002.11|25922.11|10
1734369190000|2024-12-16 17:13:10|26005.77|25925.77|26003.73|25923.73|26005.77|25925.77|26003.73|25923.73|10
1734369200000|2024-12-16 17:13:20|26003.66|25923.66|26005.03|25925.03|26005.03|25925.03|26002.61|25922.61|10
1734369210000|2024-12-16 17:13:30|26005.44|25925.44|26009.65|25929.65|26009.69|25929.69|26005.19|25925.19|10
1734369220000|2024-12-16 17:13:40|26009.31|25929.31|26011.2|25931.2|26012.44|25932.44|26009.17|25929.17|10
1734369230000|2024-12-16 17:13:50|26010.45|25930.45|26007.73|25927.73|26012.04|25932.04|26007.73|25927.73|10
1734369240000|2024-12-16 17:14:00|26007.82|25927.82|26001.09|25921.09|26007.82|25927.82|26001.09|25921.09|10
1734369250000|2024-12-16 17:14:10|25998.38|25918.38|25993.25|25913.25|25998.82|25918.82|25993.25|25913.25|10
1734369260000|2024-12-16 17:14:20|25993.38|25913.38|25988.55|25908.55|25993.38|25913.38|25988.55|25908.55|10
1734369270000|2024-12-16 17:14:30|25988.01|25908.01|25981.74|25901.74|25988.17|25908.17|25981.74|25901.74|10
1734369280000|2024-12-16 17:14:40|25980.43|25900.43|25968.08|25888.08|25980.43|25900.43|25968.08|25888.08|10
1734369290000|2024-12-16 17:14:50|25967.04|25887.04|25959.5|25879.5|25967.04|25887.04|25958.56|25878.56|10
1734369300000|2024-12-16 17:15:00|25959.51|25879.51|25957.71|25877.71|25961.45|25881.45|25957.71|25877.71|10
1734369310000|2024-12-16 17:15:10|25957.51|25877.51|25960.22|25880.22|25961.13|25881.13|25956.73|25876.73|10
1734369320000|2024-12-16 17:15:20|25958.84|25878.84|25970.8|25890.8|25970.8|25890.8|25957.62|25877.62|10
1734369330000|2024-12-16 17:15:30|25970.37|25890.37|25968.33|25888.33|25970.37|25890.37|25968.1|25888.1|9
1734369340000|2024-12-16 17:15:40|25969.06|25889.06|25972.17|25892.17|25972.17|25892.17|25969.06|25889.06|10
1734369350000|2024-12-16 17:15:50|25972.73|25892.73|25968.62|25888.62|25973.58|25893.58|25968.62|25888.62|10
1734369360000|2024-12-16 17:16:00|25968.64|25888.64|25966.86|25886.86|25968.64|25888.64|25964.94|25884.94|10
1734369370000|2024-12-16 17:16:10|25966.69|25886.69|25972.13|25892.13|25972.13|25892.13|25965.62|25885.62|10
1734369380000|2024-12-16 17:16:20|25973.11|25893.11|25970.97|25890.97|25973.53|25893.53|25970.05|25890.05|10
1734369390000|2024-12-16 17:16:30|25970.49|25890.49|25966.54|25886.54|25972.21|25892.21|25966.46|25886.46|10
1734369400000|2024-12-16 17:16:40|25966.67|25886.67|25972.56|25892.56|25972.56|25892.56|25966.67|25886.67|10
1734369410000|2024-12-16 17:16:50|25974.14|25894.14|25987.75|25907.75|25988.48|25908.48|25974.14|25894.14|10
1734369420000|2024-12-16 17:17:00|25987.27|25907.27|25992.1|25912.1|25994.23|25914.23|25987.27|25907.27|10
1734369430000|2024-12-16 17:17:10|25992.92|25912.92|25995.86|25915.86|25997.14|25917.14|25992.92|25912.92|9
1734369440000|2024-12-16 17:17:20|25995.94|25915.94|25994.46|25914.46|25997.02|25917.02|25994.46|25914.46|10
1734369450000|2024-12-16 17:17:30|25995.73|25915.73|25996.19|25916.19|25996.19|25916.19|25994.73|25914.73|10
1734369460000|2024-12-16 17:17:40|25996.66|25916.66|25996.4|25916.4|25997|25917|25995.28|25915.28|10
1734369470000|2024-12-16 17:17:50|25992.46|25912.46|25990.48|25910.48|25992.76|25912.76|25990.48|25910.48|10
1734369480000|2024-12-16 17:18:00|25991.27|25911.27|25991.15|25911.15|25991.81|25911.81|25988.29|25908.29|10
1734369490000|2024-12-16 17:18:10|25989.06|25909.06|25994.25|25914.25|25994.25|25914.25|25989.02|25909.02|10
1734369500000|2024-12-16 17:18:20|25994.88|25914.88|25998.2|25918.2|25998.6|25918.6|25994.88|25914.88|10
1734369510000|2024-12-16 17:18:30|25997.59|25917.59|25998.52|25918.52|25998.66|25918.66|25996.95|25916.95|10
1734369520000|2024-12-16 17:18:40|25999.15|25919.15|26003.57|25923.57|26003.57|25923.57|25999.15|25919.15|10
1734369530000|2024-12-16 17:18:50|26003.67|25923.67|26002.13|25922.13|26004.88|25924.88|26001.86|25921.86|10
1734369540000|2024-12-16 17:19:00|26002.11|25922.11|26010.5|25930.5|26010.5|25930.5|26002.11|25922.11|10
1734369550000|2024-12-16 17:19:10|26010.72|25930.72|26012.49|25932.49|26012.94|25932.94|26010.72|25930.72|10
1734369560000|2024-12-16 17:19:20|26011.47|25931.47|26021.52|25941.52|26021.52|25941.52|26011.47|25931.47|10
1734369570000|2024-12-16 17:19:30|26022.1|25942.1|26021.4|25941.4|26022.82|25942.82|26021.3|25941.3|10
1734369580000|2024-12-16 17:19:40|26022.88|25942.88|26022.1|25942.1|26023.39|25943.39|26021.34|25941.34|10
1734369590000|2024-12-16 17:19:50|26022.18|25942.18|26024.46|25944.46|26025.56|25945.56|26022.18|25942.18|10
1734369600000|2024-12-16 17:20:00|26023.75|25943.75|26026.15|25946.15|26026.15|25946.15|26022.33|25942.33|10
1734369610000|2024-12-16 17:20:10|26026.84|25946.84|26020.97|25940.97|26029.63|25949.63|26020.97|25940.97|10
1734369620000|2024-12-16 17:20:20|26019.68|25939.68|26014.84|25934.84|26019.68|25939.68|26014.84|25934.84|10
1734369630000|2024-12-16 17:20:30|26014.01|25934.01|26018.06|25938.06|26018.06|25938.06|26014.01|25934.01|10
1734369640000|2024-12-16 17:20:40|26019.8|25939.8|26023.76|25943.76|26024.67|25944.67|26019.8|25939.8|10
1734369650000|2024-12-16 17:20:50|26025.07|25945.07|26024.65|25944.65|26028.89|25948.89|26022.65|25942.65|10
1734369660000|2024-12-16 17:21:00|26026.1|25946.1|26030.35|25950.35|26030.35|25950.35|26026.1|25946.1|9
1734369670000|2024-12-16 17:21:10|26030.76|25950.76|26028.17|25948.17|26030.76|25950.76|26025.67|25945.67|10
1734369680000|2024-12-16 17:21:20|26028.3|25948.3|26027.42|25947.42|26029.55|25949.55|26027.24|25947.24|10
1734369690000|2024-12-16 17:21:30|26026.94|25946.94|26026.29|25946.29|26027.03|25947.03|26025.11|25945.11|10
1734369700000|2024-12-16 17:21:40|26026.12|25946.12|26030.25|25950.25|26030.39|25950.39|26023.85|25943.85|10
1734369710000|2024-12-16 17:21:50|26030.38|25950.38|26029.23|25949.23|26030.51|25950.51|26027.77|25947.77|10
1734369720000|2024-12-16 17:22:00|26027.98|25947.98|26031.08|25951.08|26031.24|25951.24|26027.29|25947.29|10
1734369730000|2024-12-16 17:22:10|26031.04|25951.04|26032.96|25952.96|26032.96|25952.96|26030.68|25950.68|9
1734369740000|2024-12-16 17:22:20|26033.34|25953.34|26035.77|25955.77|26036.71|25956.71|26033.34|25953.34|10
1734369750000|2024-12-16 17:22:30|26035.37|25955.37|26038.18|25958.18|26038.18|25958.18|26034.59|25954.59|10
1734369760000|2024-12-16 17:22:40|26039|25959|26039.82|25959.82|26040.01|25960.01|26038.26|25958.26|10
1734369770000|2024-12-16 17:22:50|26039.91|25959.91|26036.6|25956.6|26039.91|25959.91|26036.49|25956.49|10
1734369780000|2024-12-16 17:23:00|26036.97|25956.97|26040.91|25960.91|26041.01|25961.01|26036.81|25956.81|10
1734369790000|2024-12-16 17:23:10|26040.77|25960.77|26041.6|25961.6|26042.63|25962.63|26040.77|25960.77|10
1734369800000|2024-12-16 17:23:20|26040.89|25960.89|26036.1|25956.1|26040.89|25960.89|26036.1|25956.1|10
1734369810000|2024-12-16 17:23:30|26036.66|25956.66|26039.41|25959.41|26039.41|25959.41|26035.28|25955.28|10
1734369820000|2024-12-16 17:23:40|26040.03|25960.03|26041.31|25961.31|26041.31|25961.31|26039.09|25959.09|10
1734369830000|2024-12-16 17:23:50|26041.99|25961.99|26041.88|25961.88|26042.3|25962.3|26041.04|25961.04|10
1734369840000|2024-12-16 17:24:00|26040.7|25960.7|26028.28|25948.28|26040.7|25960.7|26028.28|25948.28|10
1734369850000|2024-12-16 17:24:10|26027.28|25947.28|26030.75|25950.75|26030.86|25950.86|26024.6|25944.6|10
1734369860000|2024-12-16 17:24:20|26031.46|25951.46|26034.56|25954.56|26034.69|25954.69|26031.46|25951.46|10
1734369870000|2024-12-16 17:24:30|26034.79|25954.79|26038.55|25958.55|26038.55|25958.55|26034.79|25954.79|10
1734369880000|2024-12-16 17:24:40|26038.98|25958.98|26039.32|25959.32|26040.01|25960.01|26038.14|25958.14|9
1734369890000|2024-12-16 17:24:50|26039.68|25959.68|26039.32|25959.32|26039.9|25959.9|26038.53|25958.53|10
1734369900000|2024-12-16 17:25:00|26039.36|25959.36|26039.96|25959.96|26040.99|25960.99|26039.36|25959.36|10
1734369910000|2024-12-16 17:25:10|26039.27|25959.27|26037|25957|26039.65|25959.65|26037|25957|9
1734369920000|2024-12-16 17:25:20|26036.98|25956.98|26038.78|25958.78|26039.52|25959.52|26036.98|25956.98|10
1734369930000|2024-12-16 17:25:30|26039.79|25959.79|26041.96|25961.96|26042.01|25962.01|26039.79|25959.79|10
1734369940000|2024-12-16 17:25:40|26041.46|25961.46|26040.48|25960.48|26041.57|25961.57|26040.48|25960.48|10
1734369950000|2024-12-16 17:25:50|26040.18|25960.18|26037.67|25957.67|26040.18|25960.18|26037.11|25957.11|10
1734369960000|2024-12-16 17:26:00|26038.02|25958.02|26032.24|25952.24|26038.02|25958.02|26032.24|25952.24|10
1734369970000|2024-12-16 17:26:10|26034.46|25954.46|26034.86|25954.86|26037.07|25957.07|26033.82|25953.82|10
1734369980000|2024-12-16 17:26:20|26036.38|25956.38|26038.57|25958.57|26038.59|25958.59|26036.38|25956.38|10
1734369990000|2024-12-16 17:26:30|26038.61|25958.61|26041.71|25961.71|26041.71|25961.71|26038.61|25958.61|10
1734370000000|2024-12-16 17:26:40|26041.54|25961.54|26044.48|25964.48|26045.48|25965.48|26040.54|25960.54|9
1734370010000|2024-12-16 17:26:50|26043.66|25963.66|26043.75|25963.75|26044.24|25964.24|26042.72|25962.72|10
1734370020000|2024-12-16 17:27:00|26044.44|25964.44|26048.02|25968.02|26048.02|25968.02|26044.44|25964.44|10
1734370030000|2024-12-16 17:27:10|26047.59|25967.59|26046.81|25966.81|26048.8|25968.8|26046.81|25966.81|10
1734370040000|2024-12-16 17:27:20|26046.55|25966.55|26044.17|25964.17|26047.89|25967.89|26044.17|25964.17|10
1734370050000|2024-12-16 17:27:30|26044.3|25964.3|26045.98|25965.98|26048.49|25968.49|26044.3|25964.3|10
1734370060000|2024-12-16 17:27:40|26046.77|25966.77|26046.16|25966.16|26046.86|25966.86|26044.8|25964.8|10
1734370070000|2024-12-16 17:27:50|26048.35|25968.35|26047.32|25967.32|26048.37|25968.37|26047.32|25967.32|9
1734370080000|2024-12-16 17:28:00|26047.53|25967.53|26048.78|25968.78|26048.78|25968.78|26046.36|25966.36|10
1734370090000|2024-12-16 17:28:10|26048.35|25968.35|26048.3|25968.3|26049.01|25969.01|26048.01|25968.01|10
1734370100000|2024-12-16 17:28:20|26048.14|25968.14|26047.94|25967.94|26049.36|25969.36|26047.79|25967.79|10
1734370110000|2024-12-16 17:28:30|26047.52|25967.52|26042.17|25962.17|26047.52|25967.52|26042.17|25962.17|9
1734370120000|2024-12-16 17:28:40|26042.58|25962.58|26046.41|25966.41|26047.13|25967.13|26042.25|25962.25|10
1734370130000|2024-12-16 17:28:50|26044.15|25964.15|26044.46|25964.46|26044.46|25964.46|26043.27|25963.27|10
1734370140000|2024-12-16 17:29:00|26043.26|25963.26|26045.88|25965.88|26045.99|25965.99|26041.52|25961.52|9
1734370150000|2024-12-16 17:29:10|26045.04|25965.04|26042.5|25962.5|26045.51|25965.51|26042.5|25962.5|10
1734370160000|2024-12-16 17:29:20|26042.36|25962.36|26042.18|25962.18|26042.36|25962.36|26041.14|25961.14|10
1734370170000|2024-12-16 17:29:30|26042.76|25962.76|26042.51|25962.51|26042.82|25962.82|26041.52|25961.52|10
1734370180000|2024-12-16 17:29:40|26042.74|25962.74|26042.89|25962.89|26043.31|25963.31|26041.55|25961.55|10
1734370190000|2024-12-16 17:29:50|26043.88|25963.88|26044.83|25964.83|26045.02|25965.02|26043.81|25963.81|10
1734370200000|2024-12-16 17:30:00|26044.94|25964.94|26044.1|25964.1|26045.91|25965.91|26043.94|25963.94|10
1734370210000|2024-12-16 17:30:10|26044.24|25964.24|26045.94|25965.94|26046.93|25966.93|26044.06|25964.06|10
1734370220000|2024-12-16 17:30:20|26045.87|25965.87|26038.63|25958.63|26045.87|25965.87|26038.63|25958.63|10
1734370230000|2024-12-16 17:30:30|26038.41|25958.41|26031.47|25951.47|26038.41|25958.41|26031.47|25951.47|10
1734370240000|2024-12-16 17:30:40|26031.19|25951.19|26038.08|25958.08|26038.08|25958.08|26031.19|25951.19|10
1734370250000|2024-12-16 17:30:50|26038.12|25958.12|26041.52|25961.52|26041.52|25961.52|26038.12|25958.12|10
1734370260000|2024-12-16 17:31:00|26041.82|25961.82|26037.75|25957.75|26042.33|25962.33|26037.75|25957.75|10
1734370270000|2024-12-16 17:31:10|26037.96|25957.96|26038.65|25958.65|26039.08|25959.08|26037.96|25957.96|10
1734370280000|2024-12-16 17:31:20|26038.03|25958.03|26035.06|25955.06|26038.67|25958.67|26035.06|25955.06|10
1734370290000|2024-12-16 17:31:30|26034.63|25954.63|26032.57|25952.57|26034.63|25954.63|26031.07|25951.07|10
1734370300000|2024-12-16 17:31:40|26032.8|25952.8|26031.37|25951.37|26033.6|25953.6|26030.97|25950.97|10
1734370310000|2024-12-16 17:31:50|26032.41|25952.41|26028.24|25948.24|26032.41|25952.41|26028.24|25948.24|10
1734370320000|2024-12-16 17:32:00|26028.29|25948.29|26025.26|25945.26|26028.29|25948.29|26024.97|25944.97|10
1734370330000|2024-12-16 17:32:10|26027.52|25947.52|26042.67|25962.67|26042.67|25962.67|26026.21|25946.21|10
1734370340000|2024-12-16 17:32:20|26042.68|25962.68|26044.92|25964.92|26044.92|25964.92|26042.68|25962.68|10
1734370350000|2024-12-16 17:32:30|26047.37|25967.37|26050.63|25970.63|26050.63|25970.63|26045.5|25965.5|10
1734370360000|2024-12-16 17:32:40|26053.6|25973.6|26052.02|25972.02|26053.6|25973.6|26052.02|25972.02|10
1734370370000|2024-12-16 17:32:50|26052.41|25972.41|26052.78|25972.78|26053.56|25973.56|26051.98|25971.98|10
1734370380000|2024-12-16 17:33:00|26052.33|25972.33|26046.22|25966.22|26052.33|25972.33|26045.98|25965.98|10
1734370390000|2024-12-16 17:33:10|26045.94|25965.94|26046.54|25966.54|26048.01|25968.01|26045.94|25965.94|10
1734370400000|2024-12-16 17:33:20|26046.38|25966.38|26045.28|25965.28|26047.02|25967.02|26045.28|25965.28|10
1734370410000|2024-12-16 17:33:30|26045.37|25965.37|26045.25|25965.25|26045.75|25965.75|26044.86|25964.86|10
1734370420000|2024-12-16 17:33:40|26046.09|25966.09|26046.05|25966.05|26046.85|25966.85|26043.39|25963.39|10
1734370430000|2024-12-16 17:33:50|26045.96|25965.96|26037.65|25957.65|26045.96|25965.96|26037.65|25957.65|10
1734370440000|2024-12-16 17:34:00|26036.78|25956.78|26034.06|25954.06|26036.78|25956.78|26033.15|25953.15|9
1734370450000|2024-12-16 17:34:10|26034.43|25954.43|26040.13|25960.13|26040.13|25960.13|26034.43|25954.43|10
1734370460000|2024-12-16 17:34:20|26040.26|25960.26|26034.71|25954.71|26040.91|25960.91|26034.71|25954.71|10
1734370470000|2024-12-16 17:34:30|26031.25|25951.25|26030.47|25950.47|26031.53|25951.53|26030.01|25950.01|10
1734370480000|2024-12-16 17:34:40|26029.53|25949.53|26028.37|25948.37|26030.95|25950.95|26028.37|25948.37|10
1734370490000|2024-12-16 17:34:50|26027.07|25947.07|26028.55|25948.55|26029.03|25949.03|26027.07|25947.07|10
1734370500000|2024-12-16 17:35:00|26028.37|25948.37|26027.89|25947.89|26028.37|25948.37|26026.21|25946.21|10
1734370510000|2024-12-16 17:35:10|26028.64|25948.64|26031.8|25951.8|26031.8|25951.8|26028.24|25948.24|10
1734370520000|2024-12-16 17:35:20|26031.79|25951.79|26030.73|25950.73|26031.79|25951.79|26030.73|25950.73|9
1734370530000|2024-12-16 17:35:30|26030.9|25950.9|26030.7|25950.7|26032.22|25952.22|26030.65|25950.65|10
1734370540000|2024-12-16 17:35:40|26030.62|25950.62|26030.69|25950.69|26031.46|25951.46|26030.11|25950.11|10
1734370550000|2024-12-16 17:35:50|26031.07|25951.07|26042.1|25962.1|26042.43|25962.43|26031.07|25951.07|10
1734370560000|2024-12-16 17:36:00|26042.51|25962.51|26043.17|25963.17|26044.06|25964.06|26041.73|25961.73|10
1734370570000|2024-12-16 17:36:10|26045.28|25965.28|26046.58|25966.58|26048.02|25968.02|26045.28|25965.28|9
1734370580000|2024-12-16 17:36:20|26046.54|25966.54|26042.2|25962.2|26046.61|25966.61|26041.62|25961.62|10
1734370590000|2024-12-16 17:36:30|26042.46|25962.46|26043.12|25963.12|26043.38|25963.38|26041.61|25961.61|10
1734370600000|2024-12-16 17:36:40|26043.27|25963.27|26044.74|25964.74|26044.74|25964.74|26042.11|25962.11|10
1734370610000|2024-12-16 17:36:50|26044.36|25964.36|26040.69|25960.69|26044.36|25964.36|26040.69|25960.69|10
1734370620000|2024-12-16 17:37:00|26039.4|25959.4|26037.21|25957.21|26039.5|25959.5|26037.21|25957.21|10
1734370630000|2024-12-16 17:37:10|26037.23|25957.23|26038.69|25958.69|26039.58|25959.58|26037.02|25957.02|9
1734370640000|2024-12-16 17:37:20|26038.44|25958.44|26038.02|25958.02|26038.95|25958.95|26037.31|25957.31|10
1734370650000|2024-12-16 17:37:30|26036.89|25956.89|26031.28|25951.28|26036.89|25956.89|26031.28|25951.28|10
1734370660000|2024-12-16 17:37:40|26030.24|25950.24|26028.86|25948.86|26030.24|25950.24|26028.06|25948.06|10
1734370670000|2024-12-16 17:37:50|26029.18|25949.18|26029.22|25949.22|26029.22|25949.22|26028.28|25948.28|10
1734370680000|2024-12-16 17:38:00|26029.35|25949.35|26031.63|25951.63|26032.55|25952.55|26029.35|25949.35|10
1734370690000|2024-12-16 17:38:10|26032.07|25952.07|26038.18|25958.18|26038.93|25958.93|26032.07|25952.07|10
1734370700000|2024-12-16 17:38:20|26038.42|25958.42|26041.13|25961.13|26041.13|25961.13|26038.42|25958.42|10
1734370710000|2024-12-16 17:38:30|26040.98|25960.98|26041.68|25961.68|26043.35|25963.35|26040.98|25960.98|10
1734370720000|2024-12-16 17:38:40|26041.8|25961.8|26041.74|25961.74|26041.99|25961.99|26040.57|25960.57|10
1734370730000|2024-12-16 17:38:50|26043.01|25963.01|26044.72|25964.72|26044.72|25964.72|26042.05|25962.05|10
1734370740000|2024-12-16 17:39:00|26044.46|25964.46|26049.9|25969.9|26049.9|25969.9|26044.46|25964.46|10
1734370750000|2024-12-16 17:39:10|26049.87|25969.87|26049.14|25969.14|26050.17|25970.17|26048.86|25968.86|10
1734370760000|2024-12-16 17:39:20|26049.26|25969.26|26038.8|25958.8|26049.26|25969.26|26037.87|25957.87|10
1734370770000|2024-12-16 17:39:30|26038.25|25958.25|26037.5|25957.5|26038.62|25958.62|26037.5|25957.5|10
1734370780000|2024-12-16 17:39:40|26037.16|25957.16|26034.91|25954.91|26037.16|25957.16|26034.91|25954.91|10
1734370790000|2024-12-16 17:39:50|26034.4|25954.4|26034.71|25954.71|26034.71|25954.71|26033|25953|10
1734370800000|2024-12-16 17:40:00|26034.86|25954.86|26037.88|25957.88|26038.12|25958.12|26034.62|25954.62|10
1734370810000|2024-12-16 17:40:10|26039.04|25959.04|26041.64|25961.64|26043.25|25963.25|26039.04|25959.04|10
1734370820000|2024-12-16 17:40:20|26042.28|25962.28|26040.88|25960.88|26042.28|25962.28|26039.82|25959.82|10
1734370830000|2024-12-16 17:40:30|26040.24|25960.24|26042.04|25962.04|26042.04|25962.04|26038.73|25958.73|10
1734370840000|2024-12-16 17:40:40|26041.12|25961.12|26039.23|25959.23|26041.37|25961.37|26039.23|25959.23|10
1734370850000|2024-12-16 17:40:50|26038.57|25958.57|26043.24|25963.24|26043.36|25963.36|26037.76|25957.76|10
1734370860000|2024-12-16 17:41:00|26043.11|25963.11|26046.34|25966.34|26046.34|25966.34|26042.84|25962.84|9
1734370870000|2024-12-16 17:41:10|26046.21|25966.21|26054.94|25974.94|26054.94|25974.94|26046.21|25966.21|9
1734370880000|2024-12-16 17:41:20|26054.9|25974.9|26057.1|25977.1|26057.1|25977.1|26054.44|25974.44|10
1734370890000|2024-12-16 17:41:30|26058.03|25978.03|26056.92|25976.92|26058.36|25978.36|26055.88|25975.88|10
1734370900000|2024-12-16 17:41:40|26056.23|25976.23|26058.35|25978.35|26058.88|25978.88|26056.23|25976.23|10
1734370910000|2024-12-16 17:41:50|26058.76|25978.76|26064.29|25984.29|26064.29|25984.29|26058.31|25978.31|10
1734370920000|2024-12-16 17:42:00|26064.6|25984.6|26070.28|25990.28|26070.33|25990.33|26064.6|25984.6|10
1734370930000|2024-12-16 17:42:10|26069.81|25989.81|26067.87|25987.87|26069.81|25989.81|26067.55|25987.55|10
1734370940000|2024-12-16 17:42:20|26068.09|25988.09|26067.13|25987.13|26068.09|25988.09|26066.37|25986.37|10
1734370950000|2024-12-16 17:42:30|26067.94|25987.94|26070|25990|26070|25990|26067.32|25987.32|10
1734370960000|2024-12-16 17:42:40|26070.57|25990.57|26072.7|25992.7|26072.7|25992.7|26070.53|25990.53|10
1734370970000|2024-12-16 17:42:50|26072.33|25992.33|26072.87|25992.87|26073.3|25993.3|26072.33|25992.33|10
1734370980000|2024-12-16 17:43:00|26072.45|25992.45|26072.76|25992.76|26075.06|25995.06|26072.27|25992.27|10
1734370990000|2024-12-16 17:43:10|26074.83|25994.83|26080.17|26000.17|26080.17|26000.17|26074.48|25994.48|10
1734371000000|2024-12-16 17:43:20|26080.1|26000.1|26092.75|26012.75|26093.62|26013.62|26080.08|26000.08|10
1734371010000|2024-12-16 17:43:30|26093.06|26013.06|26096.51|26016.51|26096.51|26016.51|26093.06|26013.06|10
1734371020000|2024-12-16 17:43:40|26096.44|26016.44|26101.95|26021.95|26102.71|26022.71|26096.09|26016.09|10
1734371030000|2024-12-16 17:43:50|26101.9|26021.9|26100.85|26020.85|26101.9|26021.9|26099.71|26019.71|10
1734371040000|2024-12-16 17:44:00|26099.87|26019.87|26106.82|26026.82|26106.82|26026.82|26099.77|26019.77|10
1734371050000|2024-12-16 17:44:10|26108.37|26028.37|26112.22|26032.22|26112.22|26032.22|26107.85|26027.85|10
1734371060000|2024-12-16 17:44:20|26112.24|26032.24|26111.3|26031.3|26113.73|26033.73|26111.3|26031.3|10
1734371070000|2024-12-16 17:44:30|26111.64|26031.64|26110.73|26030.73|26111.64|26031.64|26109.04|26029.04|10
1734371080000|2024-12-16 17:44:40|26110.29|26030.29|26116.37|26036.37|26116.37|26036.37|26110.29|26030.29|10
1734371090000|2024-12-16 17:44:50|26117.08|26037.08|26122.2|26042.2|26122.2|26042.2|26116.97|26036.97|9
1734371100000|2024-12-16 17:45:00|26122.64|26042.64|26130.71|26050.71|26130.71|26050.71|26120.34|26040.34|10
1734371110000|2024-12-16 17:45:10|26130.52|26050.52|26134.73|26054.73|26134.79|26054.79|26130.52|26050.52|10
1734371120000|2024-12-16 17:45:20|26134.74|26054.74|26141.68|26061.68|26141.68|26061.68|26134.03|26054.03|10
1734371130000|2024-12-16 17:45:30|26140.07|26060.07|26144.48|26064.48|26144.48|26064.48|26140.07|26060.07|10
1734371140000|2024-12-16 17:45:40|26144.57|26064.57|26148.44|26068.44|26148.44|26068.44|26144.57|26064.57|10
1734371150000|2024-12-16 17:45:50|26148.99|26068.99|26150.68|26070.68|26150.68|26070.68|26148.99|26068.99|9
1734371160000|2024-12-16 17:46:00|26150.75|26070.75|26154.08|26074.08|26154.72|26074.72|26150.75|26070.75|10
1734371170000|2024-12-16 17:46:10|26153.59|26073.59|26145.02|26065.02|26154.25|26074.25|26145.02|26065.02|10
1734371180000|2024-12-16 17:46:20|26144.19|26064.19|26147.3|26067.3|26147.44|26067.44|26143.55|26063.55|10
1734371190000|2024-12-16 17:46:30|26146.95|26066.95|26148.89|26068.89|26149.13|26069.13|26146.15|26066.15|10
1734371200000|2024-12-16 17:46:40|26149.16|26069.16|26152.84|26072.84|26154.14|26074.14|26149.12|26069.12|10
1734371210000|2024-12-16 17:46:50|26152.18|26072.18|26154.5|26074.5|26154.58|26074.58|26152.18|26072.18|10
1734371220000|2024-12-16 17:47:00|26153.68|26073.68|26148.3|26068.3|26153.68|26073.68|26148.3|26068.3|10
1734371230000|2024-12-16 17:47:10|26148|26068|26139.69|26059.69|26148.1|26068.1|26139.69|26059.69|10
1734371240000|2024-12-16 17:47:20|26137.9|26057.9|26130.09|26050.09|26137.9|26057.9|26130.09|26050.09|10
1734371250000|2024-12-16 17:47:30|26129.38|26049.38|26124.03|26044.03|26131.09|26051.09|26124.03|26044.03|10
1734371260000|2024-12-16 17:47:40|26123.64|26043.64|26121.17|26041.17|26123.64|26043.64|26120.97|26040.97|10
1734371270000|2024-12-16 17:47:50|26120.8|26040.8|26115.19|26035.19|26120.8|26040.8|26115.19|26035.19|10
1734371280000|2024-12-16 17:48:00|26116.59|26036.59|26114.22|26034.22|26116.59|26036.59|26111.25|26031.25|10
1734371290000|2024-12-16 17:48:10|26115.61|26035.61|26120.33|26040.33|26120.33|26040.33|26115.61|26035.61|10
1734371300000|2024-12-16 17:48:20|26118.16|26038.16|26114.35|26034.35|26118.31|26038.31|26113.22|26033.22|10
1734371310000|2024-12-16 17:48:30|26114.73|26034.73|26117.24|26037.24|26117.24|26037.24|26114.61|26034.61|10
1734371320000|2024-12-16 17:48:40|26117.13|26037.13|26113.04|26033.04|26117.13|26037.13|26113.04|26033.04|10
1734371330000|2024-12-16 17:48:50|26112.03|26032.03|26108.28|26028.28|26112.03|26032.03|26108.28|26028.28|10
1734371340000|2024-12-16 17:49:00|26106.29|26026.29|26108.38|26028.38|26108.38|26028.38|26105.19|26025.19|10
1734371350000|2024-12-16 17:49:10|26108.56|26028.56|26105.67|26025.67|26108.91|26028.91|26105.67|26025.67|10
1734371360000|2024-12-16 17:49:20|26104.9|26024.9|26103.66|26023.66|26106.31|26026.31|26103.66|26023.66|10
1734371370000|2024-12-16 17:49:30|26103.07|26023.07|26100.49|26020.49|26103.07|26023.07|26100.4|26020.4|10
1734371380000|2024-12-16 17:49:40|26099.99|26019.99|26092.88|26012.88|26099.99|26019.99|26092.73|26012.73|10
1734371390000|2024-12-16 17:49:50|26092.54|26012.54|26087.64|26007.64|26092.54|26012.54|26087.64|26007.64|10
1734371400000|2024-12-16 17:50:00|26084.15|26004.15|26076.54|25996.54|26084.15|26004.15|26076.47|25996.47|10
1734371410000|2024-12-16 17:50:10|26076.37|25996.37|26074.48|25994.48|26076.82|25996.82|26073.35|25993.35|10
1734371420000|2024-12-16 17:50:20|26074.74|25994.74|26087.03|26007.03|26087.52|26007.52|26074.74|25994.74|10
1734371430000|2024-12-16 17:50:30|26086.91|26006.91|26079.13|25999.13|26087.19|26007.19|26079.13|25999.13|10
1734371440000|2024-12-16 17:50:40|26078.16|25998.16|26075.97|25995.97|26078.33|25998.33|26075.97|25995.97|10
1734371450000|2024-12-16 17:50:50|26075.95|25995.95|26067.22|25987.22|26075.95|25995.95|26066.76|25986.76|10
1734371460000|2024-12-16 17:51:00|26066.91|25986.91|26062.62|25982.62|26067.34|25987.34|26062.62|25982.62|10
1734371470000|2024-12-16 17:51:10|26062.3|25982.3|26046.62|25966.62|26062.3|25982.3|26046.62|25966.62|10
1734371480000|2024-12-16 17:51:20|26044.55|25964.55|26035.89|25955.89|26044.55|25964.55|26035.82|25955.82|9
1734371490000|2024-12-16 17:51:30|26034.38|25954.38|26025.7|25945.7|26034.38|25954.38|26025.7|25945.7|10
1734371500000|2024-12-16 17:51:40|26024.36|25944.36|26016.15|25936.15|26024.36|25944.36|26015.72|25935.72|10
1734371510000|2024-12-16 17:51:50|26017.01|25937.01|26021.07|25941.07|26021.29|25941.29|26016.94|25936.94|10
1734371520000|2024-12-16 17:52:00|26020.51|25940.51|26023.45|25943.45|26023.91|25943.91|26020.51|25940.51|10
1734371530000|2024-12-16 17:52:10|26025.09|25945.09|26029.98|25949.98|26029.98|25949.98|26025.09|25945.09|10
1734371540000|2024-12-16 17:52:20|26030.2|25950.2|26012.64|25932.64|26034.83|25954.83|26012.64|25932.64|10
1734371550000|2024-12-16 17:52:30|26013.32|25933.32|26011.49|25931.49|26013.35|25933.35|26011.49|25931.49|10
1734371560000|2024-12-16 17:52:40|26012.72|25932.72|26012.91|25932.91|26017.55|25937.55|26012.72|25932.72|9
1734371570000|2024-12-16 17:52:50|26012.77|25932.77|26017.15|25937.15|26017.15|25937.15|26012.32|25932.32|10
1734371580000|2024-12-16 17:53:00|26015.98|25935.98|26009.98|25929.98|26016.02|25936.02|26009.98|25929.98|10
1734371590000|2024-12-16 17:53:10|26009.84|25929.84|26006.71|25926.71|26009.84|25929.84|26006.23|25926.23|10
1734371600000|2024-12-16 17:53:20|26007.31|25927.31|26003.13|25923.13|26007.87|25927.87|26003.13|25923.13|10
1734371610000|2024-12-16 17:53:30|26004.21|25924.21|26018.09|25938.09|26018.53|25938.53|26004.21|25924.21|10
1734371620000|2024-12-16 17:53:40|26018.79|25938.79|26017.63|25937.63|26018.85|25938.85|26017.63|25937.63|10
1734371630000|2024-12-16 17:53:50|26018.14|25938.14|26016.08|25936.08|26018.14|25938.14|26015.43|25935.43|10
1734371640000|2024-12-16 17:54:00|26016.19|25936.19|26016.7|25936.7|26018.68|25938.68|26015.7|25935.7|10
1734371650000|2024-12-16 17:54:10|26018.16|25938.16|26015.24|25935.24|26020.85|25940.85|26015.24|25935.24|10
1734371660000|2024-12-16 17:54:20|26015.5|25935.5|26013.64|25933.64|26016.52|25936.52|26013.64|25933.64|10
1734371670000|2024-12-16 17:54:30|26013.88|25933.88|26022.42|25942.42|26022.42|25942.42|26013.88|25933.88|9
1734371680000|2024-12-16 17:54:40|26022.66|25942.66|26012.59|25932.59|26022.66|25942.66|26012.59|25932.59|9
1734371690000|2024-12-16 17:54:50|26013.54|25933.54|26012.73|25932.73|26013.54|25933.54|26011.78|25931.78|10
1734371700000|2024-12-16 17:55:00|26012.83|25932.83|26031.18|25951.18|26031.18|25951.18|26012.31|25932.31|10
1734371710000|2024-12-16 17:55:10|26030.42|25950.42|26020.33|25940.33|26030.42|25950.42|26019.68|25939.68|10
1734371720000|2024-12-16 17:55:20|26021.08|25941.08|26023.03|25943.03|26023.56|25943.56|26021.08|25941.08|10
1734371730000|2024-12-16 17:55:30|26022.83|25942.83|26033.99|25953.99|26033.99|25953.99|26022.83|25942.83|10
1734371740000|2024-12-16 17:55:40|26029.09|25949.09|26016.66|25936.66|26029.09|25949.09|26016.4|25936.4|9
1734371750000|2024-12-16 17:55:50|26016.51|25936.51|26036.19|25956.19|26036.19|25956.19|26015.05|25935.05|10
1734371760000|2024-12-16 17:56:00|26036|25956|26027.36|25947.36|26036.6|25956.6|26025.2|25945.2|10
1734371770000|2024-12-16 17:56:10|26027.24|25947.24|26037.7|25957.7|26037.7|25957.7|26027.24|25947.24|10
1734371780000|2024-12-16 17:56:20|26038.91|25958.91|26035.38|25955.38|26042.34|25962.34|26034.51|25954.51|10
1734371790000|2024-12-16 17:56:30|26036.74|25956.74|26040.44|25960.44|26041.32|25961.32|26033.39|25953.39|10
1734371800000|2024-12-16 17:56:40|26040.22|25960.22|26040.47|25960.47|26040.82|25960.82|26039.45|25959.45|10
1734371810000|2024-12-16 17:56:50|26040.28|25960.28|26040.91|25960.91|26041.9|25961.9|26039.76|25959.76|10
1734371820000|2024-12-16 17:57:00|26041.59|25961.59|26041.04|25961.04|26041.69|25961.69|26039.52|25959.52|10
1734371830000|2024-12-16 17:57:10|26041.98|25961.98|26043.56|25963.56|26044.97|25964.97|26041.98|25961.98|10
1734371840000|2024-12-16 17:57:20|26043.53|25963.53|26046.42|25966.42|26046.42|25966.42|26043.53|25963.53|10
1734371850000|2024-12-16 17:57:30|26049.42|25969.42|26054.85|25974.85|26054.85|25974.85|26048.34|25968.34|10
1734371860000|2024-12-16 17:57:40|26055.14|25975.14|26050.45|25970.45|26055.36|25975.36|26050.45|25970.45|10
1734371870000|2024-12-16 17:57:50|26050.96|25970.96|26053.56|25973.56|26053.56|25973.56|26050.53|25970.53|10
1734371880000|2024-12-16 17:58:00|26053.43|25973.43|26050.4|25970.4|26053.43|25973.43|26050.01|25970.01|10
1734371890000|2024-12-16 17:58:10|26050.49|25970.49|26054.72|25974.72|26054.72|25974.72|26050.49|25970.49|10
1734371900000|2024-12-16 17:58:20|26055.54|25975.54|26061.77|25981.77|26061.77|25981.77|26054.87|25974.87|10
1734371910000|2024-12-16 17:58:30|26062|25982|26061.15|25981.15|26062.11|25982.11|26060.93|25980.93|10
1734371920000|2024-12-16 17:58:40|26061.48|25981.48|26072.36|25992.36|26072.41|25992.41|26060.9|25980.9|10
1734371930000|2024-12-16 17:58:50|26072.06|25992.06|26057.72|25977.72|26072.78|25992.78|26057.72|25977.72|10
1734371940000|2024-12-16 17:59:00|26057.95|25977.95|26066.01|25986.01|26066.01|25986.01|26056.69|25976.69|10
1734371950000|2024-12-16 17:59:10|26065.89|25985.89|26065.89|25985.89|26068.31|25988.31|26065.38|25985.38|10
1734371960000|2024-12-16 17:59:20|26065.97|25985.97|26068.2|25988.2|26068.2|25988.2|26065.94|25985.94|10
1734371970000|2024-12-16 17:59:30|26068.43|25988.43|26067.9|25987.9|26068.43|25988.43|26067.03|25987.03|10
1734371980000|2024-12-16 17:59:40|26067.37|25987.37|26067.26|25987.26|26067.71|25987.71|26066.17|25986.17|9
1734371990000|2024-12-16 17:59:50|26068.05|25988.05|26074.96|25994.96|26075.29|25995.29|26067.82|25987.82|10
1734372000000|2024-12-16 18:00:00|26074.97|25994.97|26081.12|26001.12|26081.38|26001.38|26074.95|25994.95|10
1734372010000|2024-12-16 18:00:10|26080.57|26000.57|26084.44|26004.44|26084.44|26004.44|26075.92|25995.92|10
1734372020000|2024-12-16 18:00:20|26086.39|26006.39|26096.4|26016.4|26096.4|26016.4|26086.39|26006.39|10
1734372030000|2024-12-16 18:00:30|26098.98|26018.98|26101.27|26021.27|26101.27|26021.27|26098.69|26018.69|10
1734372040000|2024-12-16 18:00:40|26103.98|26023.98|26106.51|26026.51|26106.51|26026.51|26103.98|26023.98|10
1734372050000|2024-12-16 18:00:50|26106.02|26026.02|26098.26|26018.26|26106.02|26026.02|26097.82|26017.82|10
1734372060000|2024-12-16 18:01:00|26099.25|26019.25|26098.77|26018.77|26100.56|26020.56|26098.77|26018.77|10
1734372070000|2024-12-16 18:01:10|26098.81|26018.81|26093.45|26013.45|26098.81|26018.81|26092.57|26012.57|10
1734372080000|2024-12-16 18:01:20|26093.44|26013.44|26099.7|26019.7|26099.7|26019.7|26093.44|26013.44|10
1734372090000|2024-12-16 18:01:30|26100.02|26020.02|26098.17|26018.17|26100.02|26020.02|26098.17|26018.17|10
1734372100000|2024-12-16 18:01:40|26097.96|26017.96|26098.77|26018.77|26099.72|26019.72|26097.96|26017.96|10
1734372110000|2024-12-16 18:01:50|26099.22|26019.22|26097.27|26017.27|26099.22|26019.22|26097.27|26017.27|10
1734372120000|2024-12-16 18:02:00|26097.59|26017.59|26104.42|26024.42|26104.42|26024.42|26097.59|26017.59|10
1734372130000|2024-12-16 18:02:10|26104.57|26024.57|26114.93|26034.93|26114.93|26034.93|26104.57|26024.57|10
1734372140000|2024-12-16 18:02:20|26115.24|26035.24|26117.14|26037.14|26117.14|26037.14|26115.24|26035.24|10
1734372150000|2024-12-16 18:02:30|26118.24|26038.24|26117.27|26037.27|26119.84|26039.84|26117.27|26037.27|10
1734372160000|2024-12-16 18:02:40|26116.69|26036.69|26115.33|26035.33|26118.96|26038.96|26115.33|26035.33|10
1734372170000|2024-12-16 18:02:50|26114.49|26034.49|26103.45|26023.45|26114.49|26034.49|26102.95|26022.95|10
1734372180000|2024-12-16 18:03:00|26104.46|26024.46|26105.59|26025.59|26105.81|26025.81|26103.32|26023.32|10
1734372190000|2024-12-16 18:03:10|26106.05|26026.05|26099.02|26019.02|26106.54|26026.54|26099.02|26019.02|10
1734372200000|2024-12-16 18:03:20|26099.06|26019.06|26098.66|26018.66|26099.13|26019.13|26097.99|26017.99|10
1734372210000|2024-12-16 18:03:30|26097.77|26017.77|26097.68|26017.68|26098.05|26018.05|26096.7|26016.7|10
1734372220000|2024-12-16 18:03:40|26099.01|26019.01|26098.29|26018.29|26099.82|26019.82|26098.29|26018.29|10
1734372230000|2024-12-16 18:03:50|26098.03|26018.03|26095.89|26015.89|26098.61|26018.61|26095.89|26015.89|10
1734372240000|2024-12-16 18:04:00|26095.75|26015.75|26091.39|26011.39|26095.75|26015.75|26091.39|26011.39|10
1734372250000|2024-12-16 18:04:10|26089.31|26009.31|26093.58|26013.58|26094.09|26014.09|26089.31|26009.31|10
1734372260000|2024-12-16 18:04:20|26093.62|26013.62|26087.73|26007.73|26094.94|26014.94|26087.73|26007.73|10
1734372270000|2024-12-16 18:04:30|26087.15|26007.15|26089.62|26009.62|26089.62|26009.62|26086.01|26006.01|10
1734372280000|2024-12-16 18:04:40|26090.27|26010.27|26090.59|26010.59|26092.24|26012.24|26090.27|26010.27|10
1734372290000|2024-12-16 18:04:50|26089.81|26009.81|26085.98|26005.98|26089.81|26009.81|26085.27|26005.27|10
1734372300000|2024-12-16 18:05:00|26087.05|26007.05|26092.6|26012.6|26092.6|26012.6|26087.05|26007.05|10
1734372310000|2024-12-16 18:05:10|26093.85|26013.85|26086.2|26006.2|26093.85|26013.85|26085.12|26005.12|10
1734372320000|2024-12-16 18:05:20|26086.48|26006.48|26090.81|26010.81|26090.81|26010.81|26086.48|26006.48|10
1734372330000|2024-12-16 18:05:30|26091.07|26011.07|26093.39|26013.39|26093.39|26013.39|26091.07|26011.07|10
1734372340000|2024-12-16 18:05:40|26093.08|26013.08|26096.32|26016.32|26097.19|26017.19|26092.47|26012.47|10
1734372350000|2024-12-16 18:05:50|26096.61|26016.61|26098.89|26018.89|26100.37|26020.37|26096.61|26016.61|9
1734372360000|2024-12-16 18:06:00|26098.86|26018.86|26098.42|26018.42|26099.74|26019.74|26097.66|26017.66|10
1734372370000|2024-12-16 18:06:10|26097.25|26017.25|26093.26|26013.26|26097.25|26017.25|26091.74|26011.74|10
1734372380000|2024-12-16 18:06:20|26092.57|26012.57|26092.21|26012.21|26092.91|26012.91|26092.13|26012.13|10
1734372390000|2024-12-16 18:06:30|26091.9|26011.9|26091.06|26011.06|26091.9|26011.9|26090.06|26010.06|10
1734372400000|2024-12-16 18:06:40|26091.8|26011.8|26094.89|26014.89|26095.22|26015.22|26091.8|26011.8|10
1734372410000|2024-12-16 18:06:50|26095.11|26015.11|26098.82|26018.82|26098.82|26018.82|26093.8|26013.8|10
1734372420000|2024-12-16 18:07:00|26099.41|26019.41|26099.64|26019.64|26099.76|26019.76|26098.42|26018.42|10
1734372430000|2024-12-16 18:07:10|26099.37|26019.37|26098.33|26018.33|26099.37|26019.37|26097.19|26017.19|10
1734372440000|2024-12-16 18:07:20|26098.88|26018.88|26099.47|26019.47|26099.47|26019.47|26097.79|26017.79|10
1734372450000|2024-12-16 18:07:30|26099.62|26019.62|26101|26021|26102.89|26022.89|26099.22|26019.22|9
1734372460000|2024-12-16 18:07:40|26102.53|26022.53|26106.07|26026.07|26106.43|26026.43|26102.53|26022.53|10
1734372470000|2024-12-16 18:07:50|26106.36|26026.36|26106.11|26026.11|26106.36|26026.36|26105.42|26025.42|9
1734372480000|2024-12-16 18:08:00|26106.27|26026.27|26109.94|26029.94|26109.94|26029.94|26105.66|26025.66|10
1734372490000|2024-12-16 18:08:10|26110.64|26030.64|26114.15|26034.15|26114.15|26034.15|26110.64|26030.64|10
1734372500000|2024-12-16 18:08:20|26113.97|26033.97|26121.55|26041.55|26121.55|26041.55|26113.97|26033.97|10
1734372510000|2024-12-16 18:08:30|26121.63|26041.63|26121.07|26041.07|26122.06|26042.06|26119.12|26039.12|10
1734372520000|2024-12-16 18:08:40|26121.42|26041.42|26121.13|26041.13|26122.08|26042.08|26121.13|26041.13|9
1734372530000|2024-12-16 18:08:50|26122.44|26042.44|26123.08|26043.08|26127.66|26047.66|26122.44|26042.44|10
1734372540000|2024-12-16 18:09:00|26123.11|26043.11|26123.68|26043.68|26123.68|26043.68|26121.42|26041.42|10
1734372550000|2024-12-16 18:09:10|26123.7|26043.7|26121.88|26041.88|26123.95|26043.95|26121.66|26041.66|10
1734372560000|2024-12-16 18:09:20|26122.14|26042.14|26123.16|26043.16|26123.16|26043.16|26121.98|26041.98|10
1734372570000|2024-12-16 18:09:30|26123.07|26043.07|26119.14|26039.14|26123.07|26043.07|26118.93|26038.93|10
1734372580000|2024-12-16 18:09:40|26119.05|26039.05|26116.46|26036.46|26119.05|26039.05|26116.46|26036.46|10
1734372590000|2024-12-16 18:09:50|26116.58|26036.58|26117.72|26037.72|26118.07|26038.07|26116.58|26036.58|10
1734372600000|2024-12-16 18:10:00|26117.53|26037.53|26114.66|26034.66|26117.53|26037.53|26114.66|26034.66|10
1734372610000|2024-12-16 18:10:10|26114.4|26034.4|26117.21|26037.21|26117.21|26037.21|26114.4|26034.4|10
1734372620000|2024-12-16 18:10:20|26117.39|26037.39|26115.44|26035.44|26118.31|26038.31|26115.44|26035.44|9
1734372630000|2024-12-16 18:10:30|26114.27|26034.27|26112.4|26032.4|26114.27|26034.27|26111.01|26031.01|9
1734372640000|2024-12-16 18:10:40|26112.38|26032.38|26116.46|26036.46|26116.46|26036.46|26112.38|26032.38|10
1734372650000|2024-12-16 18:10:50|26116.61|26036.61|26118.1|26038.1|26118.1|26038.1|26116.1|26036.1|10
1734372660000|2024-12-16 18:11:00|26118.92|26038.92|26117.23|26037.23|26121.86|26041.86|26117.23|26037.23|10
1734372670000|2024-12-16 18:11:10|26117.09|26037.09|26112.97|26032.97|26117.11|26037.11|26112.97|26032.97|10
1734372680000|2024-12-16 18:11:20|26112.79|26032.79|26116.61|26036.61|26116.61|26036.61|26112.79|26032.79|10
1734372690000|2024-12-16 18:11:30|26116.89|26036.89|26119.63|26039.63|26120.16|26040.16|26116.89|26036.89|10
1734372700000|2024-12-16 18:11:40|26119.95|26039.95|26121.2|26041.2|26121.2|26041.2|26119.95|26039.95|10
1734372710000|2024-12-16 18:11:50|26121.36|26041.36|26123.68|26043.68|26124.59|26044.59|26121.36|26041.36|10
1734372720000|2024-12-16 18:12:00|26124.82|26044.82|26127.38|26047.38|26127.38|26047.38|26124.66|26044.66|10
1734372730000|2024-12-16 18:12:10|26128.29|26048.29|26129.01|26049.01|26129.66|26049.66|26128.29|26048.29|10
1734372740000|2024-12-16 18:12:20|26128.26|26048.26|26127.72|26047.72|26128.26|26048.26|26126.76|26046.76|10
1734372750000|2024-12-16 18:12:30|26127.44|26047.44|26127.22|26047.22|26129|26049|26127.22|26047.22|10
1734372760000|2024-12-16 18:12:40|26127.55|26047.55|26129.27|26049.27|26129.27|26049.27|26126.99|26046.99|10
1734372770000|2024-12-16 18:12:50|26130.18|26050.18|26128.45|26048.45|26130.18|26050.18|26128.45|26048.45|10
1734372780000|2024-12-16 18:13:00|26128.47|26048.47|26126.94|26046.94|26128.63|26048.63|26125.42|26045.42|10
1734372790000|2024-12-16 18:13:10|26126.1|26046.1|26124.33|26044.33|26126.1|26046.1|26124.3|26044.3|10
1734372800000|2024-12-16 18:13:20|26124.36|26044.36|26122.75|26042.75|26124.36|26044.36|26122.66|26042.66|10
1734372810000|2024-12-16 18:13:30|26122.71|26042.71|26118.39|26038.39|26123.09|26043.09|26117.92|26037.92|10
1734372820000|2024-12-16 18:13:40|26118.83|26038.83|26115.07|26035.07|26118.83|26038.83|26114.89|26034.89|10
1734372830000|2024-12-16 18:13:50|26115|26035|26111.77|26031.77|26115|26035|26111.77|26031.77|9
1734372840000|2024-12-16 18:14:00|26112.52|26032.52|26113.1|26033.1|26113.15|26033.15|26111.11|26031.11|10
1734372850000|2024-12-16 18:14:10|26113.17|26033.17|26114.93|26034.93|26114.93|26034.93|26113.08|26033.08|10
1734372860000|2024-12-16 18:14:20|26114.23|26034.23|26113.24|26033.24|26114.23|26034.23|26112.55|26032.55|10
1734372870000|2024-12-16 18:14:30|26113.31|26033.31|26112.35|26032.35|26113.31|26033.31|26112.35|26032.35|10
1734372880000|2024-12-16 18:14:40|26110.66|26030.66|26109.61|26029.61|26110.66|26030.66|26108.18|26028.18|10
1734372890000|2024-12-16 18:14:50|26109.41|26029.41|26110.94|26030.94|26110.97|26030.97|26109.41|26029.41|9
1734372900000|2024-12-16 18:15:00|26111.12|26031.12|26109.7|26029.7|26111.12|26031.12|26107.54|26027.54|10
1734372910000|2024-12-16 18:15:10|26110.42|26030.42|26113.12|26033.12|26113.12|26033.12|26109.75|26029.75|10
1734372920000|2024-12-16 18:15:20|26113.56|26033.56|26117.47|26037.47|26117.47|26037.47|26113.56|26033.56|10
1734372930000|2024-12-16 18:15:30|26117.2|26037.2|26119.62|26039.62|26121.38|26041.38|26117.2|26037.2|10
1734372940000|2024-12-16 18:15:40|26118.32|26038.32|26123.37|26043.37|26124.17|26044.17|26118.32|26038.32|10
1734372950000|2024-12-16 18:15:50|26123.71|26043.71|26128.33|26048.33|26128.33|26048.33|26123.68|26043.68|10
1734372960000|2024-12-16 18:16:00|26127.95|26047.95|26124.66|26044.66|26127.95|26047.95|26124.35|26044.35|10
1734372970000|2024-12-16 18:16:10|26124.39|26044.39|26123.01|26043.01|26124.9|26044.9|26123.01|26043.01|10
1734372980000|2024-12-16 18:16:20|26123.3|26043.3|26121.07|26041.07|26123.47|26043.47|26121.07|26041.07|10
1734372990000|2024-12-16 18:16:30|26116.9|26036.9|26114.55|26034.55|26116.9|26036.9|26113.69|26033.69|10
1734373000000|2024-12-16 18:16:40|26113.53|26033.53|26122.74|26042.74|26122.93|26042.93|26112.88|26032.88|10
1734373010000|2024-12-16 18:16:50|26123.6|26043.6|26124.44|26044.44|26124.53|26044.53|26123.6|26043.6|9
1734373020000|2024-12-16 18:17:00|26124.48|26044.48|26129.63|26049.63|26129.63|26049.63|26124.48|26044.48|10
1734373030000|2024-12-16 18:17:10|26130.4|26050.4|26128.34|26048.34|26130.87|26050.87|26125.97|26045.97|10
1734373040000|2024-12-16 18:17:20|26128.61|26048.61|26129.96|26049.96|26131.02|26051.02|26128.61|26048.61|10
1734373050000|2024-12-16 18:17:30|26129.44|26049.44|26137.9|26057.9|26137.9|26057.9|26128.98|26048.98|10
1734373060000|2024-12-16 18:17:40|26136.63|26056.63|26134.62|26054.62|26137.88|26057.88|26134.62|26054.62|10
1734373070000|2024-12-16 18:17:50|26133.32|26053.32|26131.8|26051.8|26133.32|26053.32|26131.5|26051.5|9
1734373080000|2024-12-16 18:18:00|26134.68|26054.68|26132.11|26052.11|26135.69|26055.69|26132.11|26052.11|10
1734373090000|2024-12-16 18:18:10|26133.23|26053.23|26131.64|26051.64|26133.32|26053.32|26131.03|26051.03|10
1734373100000|2024-12-16 18:18:20|26131.87|26051.87|26133.07|26053.07|26133.85|26053.85|26131.81|26051.81|10
1734373110000|2024-12-16 18:18:30|26132.99|26052.99|26131.72|26051.72|26132.99|26052.99|26131.38|26051.38|10
1734373120000|2024-12-16 18:18:40|26128.22|26048.22|26124.59|26044.59|26128.22|26048.22|26124.39|26044.39|10
1734373130000|2024-12-16 18:18:50|26126.59|26046.59|26128.73|26048.73|26128.73|26048.73|26126.37|26046.37|10
1734373140000|2024-12-16 18:19:00|26128.71|26048.71|26129.13|26049.13|26129.13|26049.13|26128|26048|10
1734373150000|2024-12-16 18:19:10|26130.09|26050.09|26128.72|26048.72|26130.09|26050.09|26128.72|26048.72|10
1734373160000|2024-12-16 18:19:20|26128.45|26048.45|26129.6|26049.6|26129.72|26049.72|26128.45|26048.45|9
1734373170000|2024-12-16 18:19:30|26130.3|26050.3|26131.44|26051.44|26131.62|26051.62|26129.67|26049.67|10
1734373180000|2024-12-16 18:19:40|26132.08|26052.08|26130.32|26050.32|26132.17|26052.17|26130.32|26050.32|10
1734373190000|2024-12-16 18:19:50|26131.8|26051.8|26129.8|26049.8|26132.7|26052.7|26129.8|26049.8|10
1734373200000|2024-12-16 18:20:00|26129.79|26049.79|26125.73|26045.73|26129.79|26049.79|26125.73|26045.73|10
1734373210000|2024-12-16 18:20:10|26123.65|26043.65|26118.14|26038.14|26123.65|26043.65|26117.7|26037.7|10
1734373220000|2024-12-16 18:20:20|26118.32|26038.32|26122.65|26042.65|26122.93|26042.93|26118.32|26038.32|10
1734373230000|2024-12-16 18:20:30|26123.36|26043.36|26123.49|26043.49|26125.53|26045.53|26123.36|26043.36|10
1734373240000|2024-12-16 18:20:40|26122.78|26042.78|26123.52|26043.52|26124.54|26044.54|26122.78|26042.78|10
1734373250000|2024-12-16 18:20:50|26124.1|26044.1|26125.53|26045.53|26125.78|26045.78|26124.09|26044.09|10
1734373260000|2024-12-16 18:21:00|26125.75|26045.75|26127.93|26047.93|26128.32|26048.32|26125.75|26045.75|10
1734373270000|2024-12-16 18:21:10|26130.45|26050.45|26129.9|26049.9|26131.9|26051.9|26129.9|26049.9|10
1734373280000|2024-12-16 18:21:20|26129.65|26049.65|26129.69|26049.69|26130.03|26050.03|26129.41|26049.41|10
1734373290000|2024-12-16 18:21:30|26130.14|26050.14|26134.62|26054.62|26134.62|26054.62|26128.97|26048.97|10
1734373300000|2024-12-16 18:21:40|26135.07|26055.07|26142.35|26062.35|26142.99|26062.99|26135.07|26055.07|10
1734373310000|2024-12-16 18:21:50|26142.05|26062.05|26144.54|26064.54|26144.54|26064.54|26142.05|26062.05|10
1734373320000|2024-12-16 18:22:00|26144.82|26064.82|26145.67|26065.67|26145.67|26065.67|26143.78|26063.78|10
1734373330000|2024-12-16 18:22:10|26147.11|26067.11|26146.37|26066.37|26147.66|26067.66|26145.75|26065.75|10
1734373340000|2024-12-16 18:22:20|26145.76|26065.76|26142.45|26062.45|26145.76|26065.76|26142.45|26062.45|10
1734373350000|2024-12-16 18:22:30|26142.75|26062.75|26143.01|26063.01|26143.17|26063.17|26141.73|26061.73|10
1734373360000|2024-12-16 18:22:40|26142.87|26062.87|26140.23|26060.23|26142.97|26062.97|26140.23|26060.23|10
1734373370000|2024-12-16 18:22:50|26139.87|26059.87|26139.02|26059.02|26139.87|26059.87|26137.4|26057.4|10
1734373380000|2024-12-16 18:23:00|26139.92|26059.92|26138.48|26058.48|26140.29|26060.29|26138.42|26058.42|10
1734373390000|2024-12-16 18:23:10|26137.85|26057.85|26152.47|26072.47|26153.42|26073.42|26135.66|26055.66|10
1734373400000|2024-12-16 18:23:20|26151.36|26071.36|26163|26083|26165.74|26085.74|26151.36|26071.36|10
1734373410000|2024-12-16 18:23:30|26166.83|26086.83|26166.83|26086.83|26167.94|26087.94|26166.75|26086.75|10
1734373420000|2024-12-16 18:23:40|26167.35|26087.35|26165.85|26085.85|26167.35|26087.35|26163.74|26083.74|10
1734373430000|2024-12-16 18:23:50|26166.42|26086.42|26167|26087|26167.33|26087.33|26166.24|26086.24|10
1734373440000|2024-12-16 18:24:00|26167.17|26087.17|26168.03|26088.03|26168.03|26088.03|26165.52|26085.52|10
1734373450000|2024-12-16 18:24:10|26168.02|26088.02|26170.12|26090.12|26170.43|26090.43|26168.02|26088.02|10
1734373460000|2024-12-16 18:24:20|26170.47|26090.47|26166.39|26086.39|26170.47|26090.47|26166.39|26086.39|10
1734373470000|2024-12-16 18:24:30|26166.36|26086.36|26163.27|26083.27|26166.36|26086.36|26163.27|26083.27|10
1734373480000|2024-12-16 18:24:40|26162.97|26082.97|26163.52|26083.52|26164.29|26084.29|26161.95|26081.95|10
1734373490000|2024-12-16 18:24:50|26163.82|26083.82|26157.58|26077.58|26163.82|26083.82|26157.58|26077.58|10
1734373500000|2024-12-16 18:25:00|26156.88|26076.88|26150.72|26070.72|26156.88|26076.88|26150.72|26070.72|10
1734373510000|2024-12-16 18:25:10|26149.09|26069.09|26141.71|26061.71|26150.87|26070.87|26141.42|26061.42|10
1734373520000|2024-12-16 18:25:20|26141.37|26061.37|26137.97|26057.97|26145.08|26065.08|26137.39|26057.39|10
1734373530000|2024-12-16 18:25:30|26136.88|26056.88|26133.01|26053.01|26136.88|26056.88|26129.88|26049.88|10
1734373540000|2024-12-16 18:25:40|26133.56|26053.56|26137.71|26057.71|26137.71|26057.71|26132.14|26052.14|9
1734373550000|2024-12-16 18:25:50|26138.13|26058.13|26138.66|26058.66|26139.06|26059.06|26137.93|26057.93|10
1734373560000|2024-12-16 18:26:00|26139.8|26059.8|26138.03|26058.03|26139.8|26059.8|26137.31|26057.31|10
1734373570000|2024-12-16 18:26:10|26138.06|26058.06|26137.06|26057.06|26138.38|26058.38|26137.06|26057.06|10
1734373580000|2024-12-16 18:26:20|26136.42|26056.42|26135.13|26055.13|26137.12|26057.12|26135.13|26055.13|10
1734373590000|2024-12-16 18:26:30|26135.37|26055.37|26132.23|26052.23|26135.37|26055.37|26131.65|26051.65|9
1734373600000|2024-12-16 18:26:40|26133.01|26053.01|26133.17|26053.17|26135.57|26055.57|26133.01|26053.01|10
1734373610000|2024-12-16 18:26:50|26132.52|26052.52|26132.75|26052.75|26133.33|26053.33|26131.39|26051.39|10
1734373620000|2024-12-16 18:27:00|26132.41|26052.41|26134.08|26054.08|26134.08|26054.08|26132.34|26052.34|10
1734373630000|2024-12-16 18:27:10|26134.12|26054.12|26138.35|26058.35|26138.35|26058.35|26134.12|26054.12|10
1734373640000|2024-12-16 18:27:20|26138.55|26058.55|26137.77|26057.77|26138.55|26058.55|26135.79|26055.79|10
1734373650000|2024-12-16 18:27:30|26136.91|26056.91|26137.3|26057.3|26138.15|26058.15|26136.91|26056.91|10
1734373660000|2024-12-16 18:27:40|26137.52|26057.52|26137.49|26057.49|26137.97|26057.97|26136.71|26056.71|10
1734373670000|2024-12-16 18:27:50|26137.83|26057.83|26138.99|26058.99|26138.99|26058.99|26137.79|26057.79|10
1734373680000|2024-12-16 18:28:00|26139.3|26059.3|26141.81|26061.81|26141.94|26061.94|26139.3|26059.3|10
1734373690000|2024-12-16 18:28:10|26141.18|26061.18|26143.45|26063.45|26143.45|26063.45|26140.7|26060.7|10
1734373700000|2024-12-16 18:28:20|26144.06|26064.06|26144.03|26064.03|26144.53|26064.53|26143.91|26063.91|10
1734373710000|2024-12-16 18:28:30|26144.71|26064.71|26146.89|26066.89|26146.89|26066.89|26144.71|26064.71|10
1734373720000|2024-12-16 18:28:40|26146.75|26066.75|26147.88|26067.88|26148.47|26068.47|26146.75|26066.75|9
1734373730000|2024-12-16 18:28:50|26148.31|26068.31|26152.4|26072.4|26152.4|26072.4|26147.86|26067.86|10
1734373740000|2024-12-16 18:29:00|26152.48|26072.48|26153.04|26073.04|26155.33|26075.33|26152.48|26072.48|10
1734373750000|2024-12-16 18:29:10|26153.28|26073.28|26152.1|26072.1|26153.5|26073.5|26151.24|26071.24|10
1734373760000|2024-12-16 18:29:20|26152.07|26072.07|26151.35|26071.35|26152.94|26072.94|26151.35|26071.35|10
1734373770000|2024-12-16 18:29:30|26151.19|26071.19|26143.12|26063.12|26151.19|26071.19|26143.12|26063.12|9
1734373780000|2024-12-16 18:29:40|26140.87|26060.87|26140.4|26060.4|26141.17|26061.17|26139.51|26059.51|10
1734373790000|2024-12-16 18:29:50|26140.06|26060.06|26140.67|26060.67|26140.86|26060.86|26139.83|26059.83|10
1734373800000|2024-12-16 18:30:00|26123.24|26043.24|26141.75|26061.75|26141.75|26061.75|26123.23|26043.23|10
1734373810000|2024-12-16 18:30:10|26141.42|26061.42|26139.51|26059.51|26141.42|26061.42|26139.4|26059.4|10
1734373820000|2024-12-16 18:30:20|26139.8|26059.8|26141.71|26061.71|26141.71|26061.71|26139.76|26059.76|9
1734373830000|2024-12-16 18:30:30|26140.81|26060.81|26140.29|26060.29|26140.81|26060.81|26138.76|26058.76|10
1734373840000|2024-12-16 18:30:40|26140.3|26060.3|26141.35|26061.35|26141.66|26061.66|26140.3|26060.3|9
1734373850000|2024-12-16 18:30:50|26141.65|26061.65|26145.39|26065.39|26145.45|26065.45|26141.63|26061.63|11
1734373860000|2024-12-16 18:31:00|26145.58|26065.58|26146.06|26066.06|26146.06|26066.06|26144.5|26064.5|9
1734373870000|2024-12-16 18:31:10|26145.87|26065.87|26144.26|26064.26|26146.01|26066.01|26143.61|26063.61|11
1734373880000|2024-12-16 18:31:20|26145.43|26065.43|26140.11|26060.11|26145.43|26065.43|26140.11|26060.11|10
1734373890000|2024-12-16 18:31:30|26140.16|26060.16|26139.16|26059.16|26140.16|26060.16|26138.08|26058.08|10
1734373900000|2024-12-16 18:31:40|26139.39|26059.39|26138.84|26058.84|26140.16|26060.16|26138.84|26058.84|10
1734373910000|2024-12-16 18:31:50|26138.82|26058.82|26135.95|26055.95|26140.11|26060.11|26135.95|26055.95|10
1734373920000|2024-12-16 18:32:00|26136.9|26056.9|26137|26057|26137.41|26057.41|26134.93|26054.93|10
1734373930000|2024-12-16 18:32:10|26138.28|26058.28|26138.69|26058.69|26142.64|26062.64|26137.48|26057.48|10
1734373940000|2024-12-16 18:32:20|26138.25|26058.25|26138.91|26058.91|26139.93|26059.93|26137.08|26057.08|10
1734373950000|2024-12-16 18:32:30|26137.51|26057.51|26130.55|26050.55|26137.51|26057.51|26130.18|26050.18|10
1734373960000|2024-12-16 18:32:40|26130.93|26050.93|26132.01|26052.01|26132.38|26052.38|26130.93|26050.93|10
1734373970000|2024-12-16 18:32:50|26132.45|26052.45|26132.96|26052.96|26133.17|26053.17|26132.45|26052.45|9
1734373980000|2024-12-16 18:33:00|26132.62|26052.62|26123.74|26043.74|26134.74|26054.74|26123.74|26043.74|10
1734373990000|2024-12-16 18:33:10|26123.65|26043.65|26114.55|26034.55|26123.65|26043.65|26114.55|26034.55|10
1734374000000|2024-12-16 18:33:20|26114.47|26034.47|26107.46|26027.46|26114.85|26034.85|26107.46|26027.46|10
1734374010000|2024-12-16 18:33:30|26107.24|26027.24|26101.41|26021.41|26107.24|26027.24|26101.41|26021.41|10
1734374020000|2024-12-16 18:33:40|26102.31|26022.31|26101.78|26021.78|26103.11|26023.11|26101.78|26021.78|10
1734374030000|2024-12-16 18:33:50|26104.37|26024.37|26107.96|26027.96|26108.36|26028.36|26104.17|26024.17|10
1734374040000|2024-12-16 18:34:00|26108.78|26028.78|26113.62|26033.62|26113.62|26033.62|26108.78|26028.78|10
1734374050000|2024-12-16 18:34:10|26114.35|26034.35|26118.93|26038.93|26118.93|26038.93|26113.27|26033.27|10
1734374060000|2024-12-16 18:34:20|26118.65|26038.65|26118.37|26038.37|26120.62|26040.62|26118.37|26038.37|10
1734374070000|2024-12-16 18:34:30|26119.16|26039.16|26119.87|26039.87|26120.39|26040.39|26118.06|26038.06|10
1734374080000|2024-12-16 18:34:40|26119.2|26039.2|26120.55|26040.55|26120.8|26040.8|26118.74|26038.74|10
1734374090000|2024-12-16 18:34:50|26120.71|26040.71|26120.73|26040.73|26121.59|26041.59|26120.61|26040.61|10
1734374100000|2024-12-16 18:35:00|26120.53|26040.53|26122.82|26042.82|26122.82|26042.82|26120.47|26040.47|9
1734374110000|2024-12-16 18:35:10|26122.78|26042.78|26123.62|26043.62|26124.16|26044.16|26122.78|26042.78|10
1734374120000|2024-12-16 18:35:20|26123.35|26043.35|26122.7|26042.7|26123.36|26043.36|26121.79|26041.79|10
1734374130000|2024-12-16 18:35:30|26122.77|26042.77|26125|26045|26127.29|26047.29|26122.77|26042.77|10
1734374140000|2024-12-16 18:35:40|26124.34|26044.34|26118.65|26038.65|26124.34|26044.34|26118.65|26038.65|10
1734374150000|2024-12-16 18:35:50|26120.27|26040.27|26116.64|26036.64|26120.27|26040.27|26116.64|26036.64|10
1734374160000|2024-12-16 18:36:00|26117.26|26037.26|26118.72|26038.72|26118.76|26038.76|26116.35|26036.35|10
1734374170000|2024-12-16 18:36:10|26118.48|26038.48|26125.46|26045.46|26125.46|26045.46|26118.48|26038.48|10
1734374180000|2024-12-16 18:36:20|26125.62|26045.62|26119.15|26039.15|26125.62|26045.62|26118.69|26038.69|10
1734374190000|2024-12-16 18:36:30|26118.25|26038.25|26112.07|26032.07|26120.44|26040.44|26112.07|26032.07|10
1734374200000|2024-12-16 18:36:40|26111.11|26031.11|26112.24|26032.24|26112.36|26032.36|26111.11|26031.11|10
1734374210000|2024-12-16 18:36:50|26112.08|26032.08|26122.46|26042.46|26122.46|26042.46|26110.81|26030.81|9
1734374220000|2024-12-16 18:37:00|26122.58|26042.58|26122.27|26042.27|26123.61|26043.61|26120.86|26040.86|10
1734374230000|2024-12-16 18:37:10|26122.13|26042.13|26124.02|26044.02|26124.42|26044.42|26121.97|26041.97|10
1734374240000|2024-12-16 18:37:20|26124.29|26044.29|26126.45|26046.45|26126.45|26046.45|26124.29|26044.29|10
1734374250000|2024-12-16 18:37:30|26126.23|26046.23|26130.4|26050.4|26132.69|26052.69|26126.23|26046.23|10
1734374260000|2024-12-16 18:37:40|26130.58|26050.58|26132.33|26052.33|26132.33|26052.33|26129.31|26049.31|10
1734374270000|2024-12-16 18:37:50|26132.37|26052.37|26133.04|26053.04|26133.18|26053.18|26132.13|26052.13|10
1734374280000|2024-12-16 18:38:00|26132.97|26052.97|26132.52|26052.52|26133.59|26053.59|26132.52|26052.52|10
1734374290000|2024-12-16 18:38:10|26132.56|26052.56|26136.45|26056.45|26136.45|26056.45|26131.71|26051.71|10
1734374300000|2024-12-16 18:38:20|26138.14|26058.14|26145.46|26065.46|26145.46|26065.46|26137.99|26057.99|10
1734374310000|2024-12-16 18:38:30|26146.12|26066.12|26150.65|26070.65|26150.65|26070.65|26145.69|26065.69|10
1734374320000|2024-12-16 18:38:40|26151.14|26071.14|26148.94|26068.94|26151.14|26071.14|26148.84|26068.84|10
1734374330000|2024-12-16 18:38:50|26149.56|26069.56|26140.25|26060.25|26149.56|26069.56|26140.25|26060.25|9
1734374340000|2024-12-16 18:39:00|26139.66|26059.66|26139.47|26059.47|26140.31|26060.31|26139.18|26059.18|10
1734374350000|2024-12-16 18:39:10|26140.6|26060.6|26138.99|26058.99|26140.6|26060.6|26138.99|26058.99|10
1734374360000|2024-12-16 18:39:20|26140.26|26060.26|26138.57|26058.57|26141.11|26061.11|26138.57|26058.57|10
1734374370000|2024-12-16 18:39:30|26139.2|26059.2|26142.16|26062.16|26142.73|26062.73|26139.17|26059.17|10
1734374380000|2024-12-16 18:39:40|26143.31|26063.31|26141.63|26061.63|26146.59|26066.59|26141.63|26061.63|10
1734374390000|2024-12-16 18:39:50|26141.75|26061.75|26145.4|26065.4|26145.4|26065.4|26140.65|26060.65|10
1734374400000|2024-12-16 18:40:00|26145.3|26065.3|26147.54|26067.54|26147.54|26067.54|26144.27|26064.27|10
1734374410000|2024-12-16 18:40:10|26148.13|26068.13|26155.32|26075.32|26155.32|26075.32|26148.13|26068.13|10
1734374420000|2024-12-16 18:40:20|26156.66|26076.66|26164.26|26084.26|26164.86|26084.86|26156.66|26076.66|10
1734374430000|2024-12-16 18:40:30|26165|26085|26170.47|26090.47|26170.47|26090.47|26165|26085|10
1734374440000|2024-12-16 18:40:40|26169.99|26089.99|26177.52|26097.52|26178.22|26098.22|26169.99|26089.99|10
1734374450000|2024-12-16 18:40:50|26176.77|26096.77|26179.43|26099.43|26181.94|26101.94|26176.11|26096.11|10
1734374460000|2024-12-16 18:41:00|26180.78|26100.78|26181.09|26101.09|26181.94|26101.94|26180.3|26100.3|10
1734374470000|2024-12-16 18:41:10|26182.16|26102.16|26181.2|26101.2|26182.16|26102.16|26181.2|26101.2|10
1734374480000|2024-12-16 18:41:20|26181.45|26101.45|26179.6|26099.6|26182.3|26102.3|26179.6|26099.6|10
1734374490000|2024-12-16 18:41:30|26179.43|26099.43|26192.19|26112.19|26192.19|26112.19|26179.43|26099.43|10
1734374500000|2024-12-16 18:41:40|26181.78|26101.78|26189.87|26109.87|26189.87|26109.87|26181.67|26101.67|10
1734374510000|2024-12-16 18:41:50|26190.48|26110.48|26191.46|26111.46|26191.46|26111.46|26189.88|26109.88|10
1734374520000|2024-12-16 18:42:00|26191.62|26111.62|26197.59|26117.59|26197.59|26117.59|26191.43|26111.43|9
1734374530000|2024-12-16 18:42:10|26198.13|26118.13|26200.42|26120.42|26200.42|26120.42|26197.99|26117.99|10
1734374540000|2024-12-16 18:42:20|26203.32|26123.32|26207.35|26127.35|26207.35|26127.35|26201.98|26121.98|10
1734374550000|2024-12-16 18:42:30|26207.34|26127.34|26206.77|26126.77|26208|26128|26206.55|26126.55|10
1734374560000|2024-12-16 18:42:40|26206.54|26126.54|26206.55|26126.55|26206.74|26126.74|26206.09|26126.09|10
1734374570000|2024-12-16 18:42:50|26206.79|26126.79|26206.82|26126.82|26207.58|26127.58|26206.03|26126.03|10
1734374580000|2024-12-16 18:43:00|26207.08|26127.08|26213.34|26133.34|26213.34|26133.34|26207.08|26127.08|10
1734374590000|2024-12-16 18:43:10|26212.83|26132.83|26203.43|26123.43|26214.51|26134.51|26203.43|26123.43|10
1734374600000|2024-12-16 18:43:20|26203.07|26123.07|26208.02|26128.02|26208.02|26128.02|26203.07|26123.07|10
1734374610000|2024-12-16 18:43:30|26207.43|26127.43|26214.49|26134.49|26214.49|26134.49|26203.18|26123.18|9
1734374620000|2024-12-16 18:43:40|26215.17|26135.17|26221.18|26141.18|26221.18|26141.18|26215.17|26135.17|10
1734374630000|2024-12-16 18:43:50|26220.62|26140.62|26220.24|26140.24|26220.71|26140.71|26218.18|26138.18|10
1734374640000|2024-12-16 18:44:00|26219.89|26139.89|26218.94|26138.94|26219.91|26139.91|26218.18|26138.18|10
1734374650000|2024-12-16 18:44:10|26220.96|26140.96|26225.93|26145.93|26225.93|26145.93|26220.57|26140.57|10
1734374660000|2024-12-16 18:44:20|26225.43|26145.43|26223.6|26143.6|26225.83|26145.83|26223.3|26143.3|10
1734374670000|2024-12-16 18:44:30|26223.73|26143.73|26229.42|26149.42|26229.42|26149.42|26223.73|26143.73|10
1734374680000|2024-12-16 18:44:40|26229.83|26149.83|26231.52|26151.52|26232.24|26152.24|26229.83|26149.83|10
1734374690000|2024-12-16 18:44:50|26231.56|26151.56|26231.42|26151.42|26232|26152|26231.05|26151.05|10
1734374700000|2024-12-16 18:45:00|26231.06|26151.06|26229.57|26149.57|26231.73|26151.73|26229.16|26149.16|10
1734374710000|2024-12-16 18:45:10|26228.31|26148.31|26227.5|26147.5|26228.31|26148.31|26225.83|26145.83|10
1734374720000|2024-12-16 18:45:20|26228.34|26148.34|26230.43|26150.43|26230.43|26150.43|26228.34|26148.34|10
1734374730000|2024-12-16 18:45:30|26230.1|26150.1|26232.87|26152.87|26233.47|26153.47|26230.1|26150.1|10
1734374740000|2024-12-16 18:45:40|26231.27|26151.27|26227.63|26147.63|26231.27|26151.27|26227.63|26147.63|10
1734374750000|2024-12-16 18:45:50|26226.89|26146.89|26218.54|26138.54|26226.89|26146.89|26218.54|26138.54|10
1734374760000|2024-12-16 18:46:00|26218.24|26138.24|26224.06|26144.06|26224.06|26144.06|26218.04|26138.04|9
1734374770000|2024-12-16 18:46:10|26223.52|26143.52|26222.85|26142.85|26224.56|26144.56|26222.2|26142.2|10
1734374780000|2024-12-16 18:46:20|26223.1|26143.1|26222.05|26142.05|26223.1|26143.1|26222.05|26142.05|10
1734374790000|2024-12-16 18:46:30|26222.28|26142.28|26218.62|26138.62|26222.28|26142.28|26218.62|26138.62|10
1734374800000|2024-12-16 18:46:40|26219.2|26139.2|26220.67|26140.67|26220.67|26140.67|26217.77|26137.77|10
1734374810000|2024-12-16 18:46:50|26220.87|26140.87|26228.95|26148.95|26228.95|26148.95|26220.84|26140.84|10
1734374820000|2024-12-16 18:47:00|26231.71|26151.71|26238.37|26158.37|26238.37|26158.37|26231.71|26151.71|10
1734374830000|2024-12-16 18:47:10|26237.56|26157.56|26237.13|26157.13|26237.56|26157.56|26236.16|26156.16|10
1734374840000|2024-12-16 18:47:20|26240.85|26160.85|26244.67|26164.67|26245.16|26165.16|26240.85|26160.85|10
1734374850000|2024-12-16 18:47:30|26245.23|26165.23|26244.13|26164.13|26248.02|26168.02|26244.13|26164.13|10
1734374860000|2024-12-16 18:47:40|26247.37|26167.37|26254.69|26174.69|26256.08|26176.08|26247.37|26167.37|10
1734374870000|2024-12-16 18:47:50|26254.43|26174.43|26253.67|26173.67|26254.43|26174.43|26250.35|26170.35|10
1734374880000|2024-12-16 18:48:00|26253.59|26173.59|26251.53|26171.53|26253.79|26173.79|26251.53|26171.53|10
1734374890000|2024-12-16 18:48:10|26252.27|26172.27|26259.94|26179.94|26260.36|26180.36|26252.27|26172.27|10
1734374900000|2024-12-16 18:48:20|26260.13|26180.13|26262.86|26182.86|26262.86|26182.86|26260.13|26180.13|9
1734374910000|2024-12-16 18:48:30|26263.27|26183.27|26255.78|26175.78|26263.27|26183.27|26255.78|26175.78|10
1734374920000|2024-12-16 18:48:40|26255.57|26175.57|26256.6|26176.6|26257.16|26177.16|26255.57|26175.57|10
1734374930000|2024-12-16 18:48:50|26257.75|26177.75|26258.35|26178.35|26258.35|26178.35|26256.54|26176.54|10
1734374940000|2024-12-16 18:49:00|26257.01|26177.01|26252.14|26172.14|26257.31|26177.31|26252.14|26172.14|10
1734374950000|2024-12-16 18:49:10|26252.7|26172.7|26253.47|26173.47|26255.86|26175.86|26252.7|26172.7|10
1734374960000|2024-12-16 18:49:20|26253.41|26173.41|26254.91|26174.91|26254.91|26174.91|26251.96|26171.96|10
1734374970000|2024-12-16 18:49:30|26255.96|26175.96|26260.36|26180.36|26261.05|26181.05|26255.96|26175.96|10
1734374980000|2024-12-16 18:49:40|26260.44|26180.44|26260.61|26180.61|26261.13|26181.13|26260.17|26180.17|9
1734374990000|2024-12-16 18:49:50|26261.04|26181.04|26261.03|26181.03|26261.04|26181.04|26259.66|26179.66|10
1734375000000|2024-12-16 18:50:00|26261.86|26181.86|26277.55|26197.55|26277.55|26197.55|26261.86|26181.86|10
1734375010000|2024-12-16 18:50:10|26278.24|26198.24|26274.62|26194.62|26280.98|26200.98|26272.98|26192.98|10
1734375020000|2024-12-16 18:50:20|26272.59|26192.59|26272.08|26192.08|26273.21|26193.21|26270.28|26190.28|10
1734375030000|2024-12-16 18:50:30|26273.05|26193.05|26275.68|26195.68|26275.68|26195.68|26273.05|26193.05|10
1734375040000|2024-12-16 18:50:40|26275.47|26195.47|26275.91|26195.91|26276.19|26196.19|26275.29|26195.29|10
1734375050000|2024-12-16 18:50:50|26276.59|26196.59|26271.98|26191.98|26277.43|26197.43|26271.98|26191.98|10
1734375060000|2024-12-16 18:51:00|26272.05|26192.05|26268.67|26188.67|26272.05|26192.05|26268.67|26188.67|10
1734375070000|2024-12-16 18:51:10|26268.64|26188.64|26268.94|26188.94|26269.94|26189.94|26267.03|26187.03|10
1734375080000|2024-12-16 18:51:20|26268.3|26188.3|26265.5|26185.5|26268.3|26188.3|26264.04|26184.04|10
1734375090000|2024-12-16 18:51:30|26265.78|26185.78|26268.86|26188.86|26268.86|26188.86|26265.78|26185.78|10
1734375100000|2024-12-16 18:51:40|26270.37|26190.37|26283.65|26203.65|26283.65|26203.65|26270.37|26190.37|10
1734375110000|2024-12-16 18:51:50|26284.61|26204.61|26288.51|26208.51|26288.51|26208.51|26284.61|26204.61|9
1734375120000|2024-12-16 18:52:00|26288.73|26208.73|26291.08|26211.08|26291.08|26211.08|26288.68|26208.68|10
1734375130000|2024-12-16 18:52:10|26292.02|26212.02|26289.38|26209.38|26294.55|26214.55|26289.38|26209.38|10
1734375140000|2024-12-16 18:52:20|26289.66|26209.66|26291.62|26211.62|26291.91|26211.91|26289.66|26209.66|10
1734375150000|2024-12-16 18:52:30|26291.06|26211.06|26297.32|26217.32|26297.32|26217.32|26290.36|26210.36|9
1734375160000|2024-12-16 18:52:40|26299.22|26219.22|26304.24|26224.24|26304.87|26224.87|26298.64|26218.64|10
1734375170000|2024-12-16 18:52:50|26306.75|26226.75|26309.42|26229.42|26309.42|26229.42|26306.75|26226.75|10
1734375180000|2024-12-16 18:53:00|26309.48|26229.48|26311.69|26231.69|26312.31|26232.31|26309.17|26229.17|9
1734375190000|2024-12-16 18:53:10|26311.73|26231.73|26312.97|26232.97|26315.73|26235.73|26311.73|26231.73|10
1734375200000|2024-12-16 18:53:20|26312.73|26232.73|26317.98|26237.98|26319.14|26239.14|26312.71|26232.71|10
1734375210000|2024-12-16 18:53:30|26317.64|26237.64|26312.38|26232.38|26318.61|26238.61|26312.38|26232.38|10
1734375220000|2024-12-16 18:53:40|26312.12|26232.12|26304.88|26224.88|26312.12|26232.12|26304.88|26224.88|10
1734375230000|2024-12-16 18:53:50|26304.31|26224.31|26296.52|26216.52|26304.31|26224.31|26295.55|26215.55|10
1734375240000|2024-12-16 18:54:00|26295.64|26215.64|26294.12|26214.12|26296.02|26216.02|26293.69|26213.69|10
1734375250000|2024-12-16 18:54:10|26294.29|26214.29|26289.18|26209.18|26297.88|26217.88|26289.18|26209.18|10
1734375260000|2024-12-16 18:54:20|26290.39|26210.39|26290.74|26210.74|26290.74|26210.74|26288.21|26208.21|10
1734375270000|2024-12-16 18:54:30|26291.2|26211.2|26293.34|26213.34|26294.57|26214.57|26291.2|26211.2|10
1734375280000|2024-12-16 18:54:40|26293.79|26213.79|26282.98|26202.98|26295.2|26215.2|26282.98|26202.98|10
1734375290000|2024-12-16 18:54:50|26282.1|26202.1|26283.87|26203.87|26283.87|26203.87|26278.08|26198.08|10
1734375300000|2024-12-16 18:55:00|26284.09|26204.09|26285.2|26205.2|26285.2|26205.2|26283.98|26203.98|9
1734375310000|2024-12-16 18:55:10|26284.87|26204.87|26309.41|26229.41|26309.41|26229.41|26284.87|26204.87|10
1734375320000|2024-12-16 18:55:20|26309.68|26229.68|26296.74|26216.74|26309.7|26229.7|26295.35|26215.35|10
1734375330000|2024-12-16 18:55:30|26297.45|26217.45|26299.07|26219.07|26301.48|26221.48|26297.45|26217.45|10
1734375340000|2024-12-16 18:55:40|26291.38|26211.38|26291.71|26211.71|26295.18|26215.18|26291.38|26211.38|10
1734375350000|2024-12-16 18:55:50|26291.14|26211.14|26291.39|26211.39|26291.39|26211.39|26290.17|26210.17|10
1734375360000|2024-12-16 18:56:00|26291.97|26211.97|26296.73|26216.73|26296.73|26216.73|26291.97|26211.97|10
1734375370000|2024-12-16 18:56:10|26296.83|26216.83|26295.59|26215.59|26301.64|26221.64|26295.59|26215.59|10
1734375380000|2024-12-16 18:56:20|26295.36|26215.36|26291.94|26211.94|26296.33|26216.33|26291.44|26211.44|10
1734375390000|2024-12-16 18:56:30|26293.29|26213.29|26293.49|26213.49|26293.49|26213.49|26290.13|26210.13|10
1734375400000|2024-12-16 18:56:40|26294.48|26214.48|26295.75|26215.75|26297.45|26217.45|26294.48|26214.48|10
1734375410000|2024-12-16 18:56:50|26295.48|26215.48|26299.46|26219.46|26299.48|26219.48|26295.48|26215.48|10
1734375420000|2024-12-16 18:57:00|26298.16|26218.16|26293.95|26213.95|26298.16|26218.16|26291.65|26211.65|10
1734375430000|2024-12-16 18:57:10|26294.27|26214.27|26287.29|26207.29|26294.27|26214.27|26287.29|26207.29|10
1734375440000|2024-12-16 18:57:20|26286.82|26206.82|26276.38|26196.38|26286.82|26206.82|26276.09|26196.09|10
1734375450000|2024-12-16 18:57:30|26276.43|26196.43|26279.1|26199.1|26280.45|26200.45|26275.98|26195.98|10
1734375460000|2024-12-16 18:57:40|26278.77|26198.77|26270.94|26190.94|26278.77|26198.77|26270.94|26190.94|9
1734375470000|2024-12-16 18:57:50|26271.4|26191.4|26275.12|26195.12|26275.12|26195.12|26271.4|26191.4|10
1734375480000|2024-12-16 18:58:00|26275.22|26195.22|26273.74|26193.74|26275.22|26195.22|26271.05|26191.05|10
1734375490000|2024-12-16 18:58:10|26273.87|26193.87|26269.5|26189.5|26274.38|26194.38|26269.5|26189.5|10
1734375500000|2024-12-16 18:58:20|26268.58|26188.58|26260.23|26180.23|26268.58|26188.58|26260.01|26180.01|10
1734375510000|2024-12-16 18:58:30|26259.84|26179.84|26262.35|26182.35|26263.13|26183.13|26259.84|26179.84|9
1734375520000|2024-12-16 18:58:40|26261.1|26181.1|26249.74|26169.74|26261.1|26181.1|26249.74|26169.74|10
1734375530000|2024-12-16 18:58:50|26249.78|26169.78|26247.64|26167.64|26251.14|26171.14|26247.64|26167.64|10
1734375540000|2024-12-16 18:59:00|26249.27|26169.27|26252.16|26172.16|26252.16|26172.16|26249.27|26169.27|10
1734375550000|2024-12-16 18:59:10|26252.89|26172.89|26265.46|26185.46|26265.46|26185.46|26252.89|26172.89|10
1734375560000|2024-12-16 18:59:20|26264.85|26184.85|26265.49|26185.49|26267.14|26187.14|26263.66|26183.66|10
1734375570000|2024-12-16 18:59:30|26265.31|26185.31|26267.76|26187.76|26267.76|26187.76|26265.06|26185.06|10
1734375580000|2024-12-16 18:59:40|26268.35|26188.35|26283.41|26203.41|26283.41|26203.41|26268.35|26188.35|10
1734375590000|2024-12-16 18:59:50|26283.85|26203.85|26287.01|26207.01|26288.02|26208.02|26283.69|26203.69|10
1734375600000|2024-12-16 19:00:00|26287.02|26207.02|26295.14|26215.14|26295.14|26215.14|26287.02|26207.02|10
1734375610000|2024-12-16 19:00:10|26294.58|26214.58|26284.69|26204.69|26294.58|26214.58|26284.69|26204.69|10
1734375620000|2024-12-16 19:00:20|26282.49|26202.49|26267.16|26187.16|26282.49|26202.49|26267.16|26187.16|10
1734375630000|2024-12-16 19:00:30|26266.69|26186.69|26261.79|26181.79|26266.69|26186.69|26261.79|26181.79|10
1734375640000|2024-12-16 19:00:40|26261.87|26181.87|26260.41|26180.41|26262.29|26182.29|26260.1|26180.1|10
1734375650000|2024-12-16 19:00:50|26260.52|26180.52|26249.75|26169.75|26260.52|26180.52|26249.75|26169.75|10
1734375660000|2024-12-16 19:01:00|26249.96|26169.96|26250.87|26170.87|26252.51|26172.51|26249.96|26169.96|10
1734375670000|2024-12-16 19:01:10|26248.53|26168.53|26244.34|26164.34|26248.73|26168.73|26243.76|26163.76|10
1734375680000|2024-12-16 19:01:20|26243.07|26163.07|26237.32|26157.32|26243.14|26163.14|26237.32|26157.32|10
1734375690000|2024-12-16 19:01:30|26236.51|26156.51|26238.09|26158.09|26240.13|26160.13|26236.51|26156.51|10
1734375700000|2024-12-16 19:01:40|26236.65|26156.65|26231.03|26151.03|26236.65|26156.65|26231.03|26151.03|10
1734375710000|2024-12-16 19:01:50|26231.06|26151.06|26236.05|26156.05|26236.36|26156.36|26231.06|26151.06|10
1734375720000|2024-12-16 19:02:00|26237.29|26157.29|26235.15|26155.15|26237.78|26157.78|26235.15|26155.15|9
1734375730000|2024-12-16 19:02:10|26234.05|26154.05|26228.1|26148.1|26234.05|26154.05|26227.3|26147.3|10
1734375740000|2024-12-16 19:02:20|26227.64|26147.64|26225.44|26145.44|26228.38|26148.38|26225.44|26145.44|10
1734375750000|2024-12-16 19:02:30|26226.73|26146.73|26228.28|26148.28|26229.27|26149.27|26226.73|26146.73|10
1734375760000|2024-12-16 19:02:40|26227.55|26147.55|26222.7|26142.7|26227.55|26147.55|26219.29|26139.29|10
1734375770000|2024-12-16 19:02:50|26223.7|26143.7|26220.12|26140.12|26223.7|26143.7|26220.12|26140.12|10
1734375780000|2024-12-16 19:03:00|26219.73|26139.73|26207.39|26127.39|26219.73|26139.73|26206.78|26126.78|10
1734375790000|2024-12-16 19:03:10|26205.69|26125.69|26206.71|26126.71|26207.64|26127.64|26205.45|26125.45|9
1734375800000|2024-12-16 19:03:20|26206.94|26126.94|26208.21|26128.21|26208.51|26128.51|26205.38|26125.38|10
1734375810000|2024-12-16 19:03:30|26208.02|26128.02|26194.35|26114.35|26208.02|26128.02|26194.35|26114.35|10
1734375820000|2024-12-16 19:03:40|26188.75|26108.75|26190.52|26110.52|26194.51|26114.51|26188.31|26108.31|10
1734375830000|2024-12-16 19:03:50|26191.33|26111.33|26191.43|26111.43|26194.17|26114.17|26191.14|26111.14|10
1734375840000|2024-12-16 19:04:00|26191.7|26111.7|26189.92|26109.92|26191.7|26111.7|26189.37|26109.37|10
1734375850000|2024-12-16 19:04:10|26189.64|26109.64|26179.45|26099.45|26189.64|26109.64|26179.45|26099.45|10
1734375860000|2024-12-16 19:04:20|26176.6|26096.6|26164.37|26084.37|26176.6|26096.6|26164.37|26084.37|10
1734375870000|2024-12-16 19:04:30|26163.2|26083.2|26151.81|26071.81|26163.2|26083.2|26151.81|26071.81|10
1734375880000|2024-12-16 19:04:40|26151.23|26071.23|26142.89|26062.89|26151.23|26071.23|26142.89|26062.89|10
1734375890000|2024-12-16 19:04:50|26142.57|26062.57|26134.05|26054.05|26142.57|26062.57|26134.05|26054.05|10
1734375900000|2024-12-16 19:05:00|26134.3|26054.3|26131.56|26051.56|26134.34|26054.34|26131.56|26051.56|10
1734375910000|2024-12-16 19:05:10|26132.26|26052.26|26135.46|26055.46|26136.39|26056.39|26132.26|26052.26|10
1734375920000|2024-12-16 19:05:20|26132.16|26052.16|26150.24|26070.24|26150.24|26070.24|26132.16|26052.16|10
1734375930000|2024-12-16 19:05:30|26152.92|26072.92|26168.12|26088.12|26168.12|26088.12|26152.92|26072.92|10
1734375940000|2024-12-16 19:05:40|26170.14|26090.14|26172.42|26092.42|26174.57|26094.57|26170.14|26090.14|10
1734375950000|2024-12-16 19:05:50|26172.41|26092.41|26172.65|26092.65|26172.94|26092.94|26171.36|26091.36|10
1734375960000|2024-12-16 19:06:00|26170.46|26090.46|26168.87|26088.87|26170.46|26090.46|26168.87|26088.87|10
1734375970000|2024-12-16 19:06:10|26168.38|26088.38|26168.8|26088.8|26169.26|26089.26|26167.68|26087.68|10
1734375980000|2024-12-16 19:06:20|26171.7|26091.7|26178.29|26098.29|26178.29|26098.29|26171.7|26091.7|10
1734375990000|2024-12-16 19:06:30|26176.52|26096.52|26172.79|26092.79|26177.07|26097.07|26172.79|26092.79|10
1734376000000|2024-12-16 19:06:40|26172.11|26092.11|26176.21|26096.21|26176.21|26096.21|26171.95|26091.95|10
1734376010000|2024-12-16 19:06:50|26182.38|26102.38|26183.96|26103.96|26183.96|26103.96|26182.11|26102.11|10
1734376020000|2024-12-16 19:07:00|26184.2|26104.2|26197.73|26117.73|26197.73|26117.73|26184.2|26104.2|10
1734376030000|2024-12-16 19:07:10|26197.95|26117.95|26206.87|26126.87|26206.87|26126.87|26197.95|26117.95|10
1734376040000|2024-12-16 19:07:20|26208.08|26128.08|26211.12|26131.12|26211.14|26131.14|26207.95|26127.95|10
1734376050000|2024-12-16 19:07:30|26211.15|26131.15|26214.01|26134.01|26214.01|26134.01|26211.15|26131.15|10
1734376060000|2024-12-16 19:07:40|26212.92|26132.92|26209.58|26129.58|26214.51|26134.51|26209.4|26129.4|10
1734376070000|2024-12-16 19:07:50|26209.12|26129.12|26201.42|26121.42|26209.12|26129.12|26201.42|26121.42|10
1734376080000|2024-12-16 19:08:00|26202.76|26122.76|26202.33|26122.33|26204.52|26124.52|26202.33|26122.33|10
1734376090000|2024-12-16 19:08:10|26201.38|26121.38|26189.95|26109.95|26201.38|26121.38|26189.95|26109.95|10
1734376100000|2024-12-16 19:08:20|26191.13|26111.13|26185.63|26105.63|26191.13|26111.13|26185.05|26105.05|10
1734376110000|2024-12-16 19:08:30|26185.84|26105.84|26181.8|26101.8|26187.04|26107.04|26181.8|26101.8|10
1734376120000|2024-12-16 19:08:40|26179.57|26099.57|26179.59|26099.59|26179.59|26099.59|26178.24|26098.24|10
1734376130000|2024-12-16 19:08:50|26179.31|26099.31|26180.49|26100.49|26184.07|26104.07|26179.31|26099.31|10
1734376140000|2024-12-16 19:09:00|26180.88|26100.88|26187.46|26107.46|26187.46|26107.46|26180.88|26100.88|10
1734376150000|2024-12-16 19:09:10|26187.67|26107.67|26188.46|26108.46|26189.29|26109.29|26186|26106|10
1734376160000|2024-12-16 19:09:20|26187.29|26107.29|26183.98|26103.98|26187.5|26107.5|26183.98|26103.98|10
1734376170000|2024-12-16 19:09:30|26183.58|26103.58|26180.05|26100.05|26183.58|26103.58|26180.05|26100.05|10
1734376180000|2024-12-16 19:09:40|26179.86|26099.86|26177.77|26097.77|26180.34|26100.34|26177.43|26097.43|10
1734376190000|2024-12-16 19:09:50|26178.71|26098.71|26173.24|26093.24|26179.24|26099.24|26173.24|26093.24|9
1734376200000|2024-12-16 19:10:00|26173.89|26093.89|26169|26089|26173.89|26093.89|26169|26089|10
1734376210000|2024-12-16 19:10:10|26169.24|26089.24|26151.14|26071.14|26169.24|26089.24|26151.14|26071.14|10
1734376220000|2024-12-16 19:10:20|26148.87|26068.87|26145.42|26065.42|26149.11|26069.11|26145.01|26065.01|10
1734376230000|2024-12-16 19:10:30|26146.76|26066.76|26145.41|26065.41|26146.76|26066.76|26145.15|26065.15|10
1734376240000|2024-12-16 19:10:40|26145.45|26065.45|26140.94|26060.94|26148.16|26068.16|26140.94|26060.94|10
1734376250000|2024-12-16 19:10:50|26139.02|26059.02|26137.97|26057.97|26139.02|26059.02|26137.06|26057.06|10
1734376260000|2024-12-16 19:11:00|26139.02|26059.02|26138.19|26058.19|26139.37|26059.37|26138.08|26058.08|10
1734376270000|2024-12-16 19:11:10|26136.46|26056.46|26132.52|26052.52|26136.49|26056.49|26132.52|26052.52|10
1734376280000|2024-12-16 19:11:20|26132.65|26052.65|26131.32|26051.32|26133.13|26053.13|26130.4|26050.4|10
1734376290000|2024-12-16 19:11:30|26131.68|26051.68|26132.16|26052.16|26133.38|26053.38|26131.67|26051.67|10
1734376300000|2024-12-16 19:11:40|26132.23|26052.23|26129.02|26049.02|26132.23|26052.23|26128.77|26048.77|10
1734376310000|2024-12-16 19:11:50|26129.18|26049.18|26131.71|26051.71|26131.71|26051.71|26128.57|26048.57|10
1734376320000|2024-12-16 19:12:00|26132.38|26052.38|26132.53|26052.53|26134.73|26054.73|26132.38|26052.38|10
1734376330000|2024-12-16 19:12:10|26126.21|26046.21|26121.34|26041.34|26126.21|26046.21|26120.97|26040.97|10
1734376340000|2024-12-16 19:12:20|26121.36|26041.36|26121.41|26041.41|26124.17|26044.17|26120.95|26040.95|10
1734376350000|2024-12-16 19:12:30|26122.28|26042.28|26118.36|26038.36|26122.4|26042.4|26118.36|26038.36|10
1734376360000|2024-12-16 19:12:40|26117.46|26037.46|26115.69|26035.69|26119|26039|26115.36|26035.36|10
1734376370000|2024-12-16 19:12:50|26115.31|26035.31|26115.62|26035.62|26116.75|26036.75|26114.8|26034.8|9
1734376380000|2024-12-16 19:13:00|26115.43|26035.43|26107.59|26027.59|26115.43|26035.43|26107.49|26027.49|9
1734376390000|2024-12-16 19:13:10|26104.48|26024.48|26102.62|26022.62|26105.11|26025.11|26102.62|26022.62|10
1734376400000|2024-12-16 19:13:20|26102.11|26022.11|26093.38|26013.38|26102.11|26022.11|26093.38|26013.38|10
1734376410000|2024-12-16 19:13:30|26091.97|26011.97|26087.33|26007.33|26091.97|26011.97|26087.33|26007.33|10
1734376420000|2024-12-16 19:13:40|26087.17|26007.17|26077.09|25997.09|26087.17|26007.17|26077.09|25997.09|10
1734376430000|2024-12-16 19:13:50|26076.28|25996.28|26073.4|25993.4|26076.63|25996.63|26073.4|25993.4|10
1734376440000|2024-12-16 19:14:00|26073.15|25993.15|26071.13|25991.13|26073.58|25993.58|26068.88|25988.88|10
1734376450000|2024-12-16 19:14:10|26070.88|25990.88|26067.44|25987.44|26072.75|25992.75|26066.8|25986.8|10
1734376460000|2024-12-16 19:14:20|26066.98|25986.98|26055.32|25975.32|26066.98|25986.98|26055.32|25975.32|10
1734376470000|2024-12-16 19:14:30|26054.32|25974.32|26047.89|25967.89|26054.32|25974.32|26047.89|25967.89|9
1734376480000|2024-12-16 19:14:40|26046.62|25966.62|26046.85|25966.85|26046.85|25966.85|26045.83|25965.83|10
1734376490000|2024-12-16 19:14:50|26048.66|25968.66|26048.34|25968.34|26052.06|25972.06|26048|25968|10
1734376500000|2024-12-16 19:15:00|26047.17|25967.17|26053.08|25973.08|26053.08|25973.08|26047.17|25967.17|10
1734376510000|2024-12-16 19:15:10|26053.94|25973.94|26060.72|25980.72|26061.61|25981.61|26053.94|25973.94|10
1734376520000|2024-12-16 19:15:20|26060.39|25980.39|26057.64|25977.64|26061.6|25981.6|26057.64|25977.64|10
1734376530000|2024-12-16 19:15:30|26057.5|25977.5|26057.86|25977.86|26058.38|25978.38|26055.52|25975.52|10
1734376540000|2024-12-16 19:15:40|26057.41|25977.41|26056.57|25976.57|26059.27|25979.27|26056.23|25976.23|10
1734376550000|2024-12-16 19:15:50|26055.07|25975.07|26050.57|25970.57|26055.07|25975.07|26050.57|25970.57|10
1734376560000|2024-12-16 19:16:00|26050.19|25970.19|26032.82|25952.82|26050.19|25970.19|26032.82|25952.82|10
1734376570000|2024-12-16 19:16:10|26032.35|25952.35|26016.53|25936.53|26032.35|25952.35|26016.53|25936.53|10
1734376580000|2024-12-16 19:16:20|26013.99|25933.99|26009.13|25929.13|26013.99|25933.99|26008.86|25928.86|10
1734376590000|2024-12-16 19:16:30|26008.19|25928.19|26008.86|25928.86|26008.98|25928.98|26008.01|25928.01|9
1734376600000|2024-12-16 19:16:40|26008.78|25928.78|26005.95|25925.95|26010.19|25930.19|26005.48|25925.48|10
1734376610000|2024-12-16 19:16:50|26006.27|25926.27|26013.12|25933.12|26013.12|25933.12|26006.27|25926.27|10
1734376620000|2024-12-16 19:17:00|26013.18|25933.18|26013.09|25933.09|26017.77|25937.77|26013.09|25933.09|10
1734376630000|2024-12-16 19:17:10|26013.03|25933.03|26004.64|25924.64|26013.03|25933.03|26004.64|25924.64|10
1734376640000|2024-12-16 19:17:20|26002.34|25922.34|25993.69|25913.69|26002.34|25922.34|25993.69|25913.69|10
1734376650000|2024-12-16 19:17:30|25993.67|25913.67|25987.28|25907.28|25993.67|25913.67|25987.28|25907.28|10
1734376660000|2024-12-16 19:17:40|25986.83|25906.83|25982.16|25902.16|25986.98|25906.98|25982.16|25902.16|10
1734376670000|2024-12-16 19:17:50|25981.87|25901.87|25974.82|25894.82|25981.87|25901.87|25974.82|25894.82|10
1734376680000|2024-12-16 19:18:00|25973.74|25893.74|25969.94|25889.94|25973.74|25893.74|25966.06|25886.06|10
1734376690000|2024-12-16 19:18:10|25972.13|25892.13|25972.26|25892.26|25976.7|25896.7|25969.9|25889.9|10
1734376700000|2024-12-16 19:18:20|25974.14|25894.14|25974.03|25894.03|25975.63|25895.63|25973.83|25893.83|10
1734376710000|2024-12-16 19:18:30|25974.16|25894.16|25974.48|25894.48|25974.96|25894.96|25971.46|25891.46|10
1734376720000|2024-12-16 19:18:40|25975.07|25895.07|25977.14|25897.14|25981.57|25901.57|25975.07|25895.07|10
1734376730000|2024-12-16 19:18:50|25977.56|25897.56|25977.49|25897.49|25977.98|25897.98|25976.65|25896.65|10
1734376740000|2024-12-16 19:19:00|25980.21|25900.21|25978.91|25898.91|25980.61|25900.61|25978.76|25898.76|10
1734376750000|2024-12-16 19:19:10|25978.85|25898.85|25973.4|25893.4|25979.13|25899.13|25973.39|25893.39|10
1734376760000|2024-12-16 19:19:20|25972.29|25892.29|25968.15|25888.15|25972.61|25892.61|25967.66|25887.66|10
1734376770000|2024-12-16 19:19:30|25969.06|25889.06|25975.81|25895.81|25975.81|25895.81|25969.06|25889.06|10
1734376780000|2024-12-16 19:19:40|25975.01|25895.01|25988.75|25908.75|25988.75|25908.75|25975.01|25895.01|10
1734376790000|2024-12-16 19:19:50|25990.98|25910.98|26011.33|25931.33|26011.33|25931.33|25990.98|25910.98|10
1734376800000|2024-12-16 19:20:00|26011.7|25931.7|26018.3|25938.3|26018.3|25938.3|26011.7|25931.7|10
1734376810000|2024-12-16 19:20:10|26018.74|25938.74|26014.79|25934.79|26018.92|25938.92|26013.52|25933.52|10
1734376820000|2024-12-16 19:20:20|26016.1|25936.1|26016.11|25936.11|26018.33|25938.33|26015.22|25935.22|10
1734376830000|2024-12-16 19:20:30|26015.69|25935.69|26014.45|25934.45|26015.71|25935.71|26013.06|25933.06|10
1734376840000|2024-12-16 19:20:40|26014.05|25934.05|26022.73|25942.73|26022.73|25942.73|26013.8|25933.8|10
1734376850000|2024-12-16 19:20:50|26023.48|25943.48|26015.59|25935.59|26023.48|25943.48|26015.59|25935.59|10
1734376860000|2024-12-16 19:21:00|26014.87|25934.87|26008.73|25928.73|26014.87|25934.87|26008.42|25928.42|10
1734376870000|2024-12-16 19:21:10|26007.83|25927.83|26002.62|25922.62|26007.83|25927.83|26002.62|25922.62|10
1734376880000|2024-12-16 19:21:20|26002.86|25922.86|26000.88|25920.88|26004.05|25924.05|26000.34|25920.34|10
1734376890000|2024-12-16 19:21:30|26000.42|25920.42|25996.28|25916.28|26000.42|25920.42|25996.28|25916.28|10
1734376900000|2024-12-16 19:21:40|25996.08|25916.08|25996.92|25916.92|25996.92|25916.92|25994.12|25914.12|10
1734376910000|2024-12-16 19:21:50|25996.17|25916.17|25998.33|25918.33|25998.33|25918.33|25994.89|25914.89|10
1734376920000|2024-12-16 19:22:00|25998.32|25918.32|25999.78|25919.78|25999.78|25919.78|25996.64|25916.64|10
1734376930000|2024-12-16 19:22:10|25999.73|25919.73|25994.39|25914.39|25999.73|25919.73|25993.87|25913.87|10
1734376940000|2024-12-16 19:22:20|25994.78|25914.78|25992.42|25912.42|25995.08|25915.08|25992.42|25912.42|10
1734376950000|2024-12-16 19:22:30|25992.32|25912.32|25995.61|25915.61|25995.61|25915.61|25992.3|25912.3|10
1734376960000|2024-12-16 19:22:40|25996.65|25916.65|25982.08|25902.08|25997.38|25917.38|25982.08|25902.08|10
1734376970000|2024-12-16 19:22:50|25980.53|25900.53|25972.82|25892.82|25981.99|25901.99|25972.82|25892.82|10
1734376980000|2024-12-16 19:23:00|25973.12|25893.12|25975.46|25895.46|25976.87|25896.87|25972.47|25892.47|10
1734376990000|2024-12-16 19:23:10|25975.88|25895.88|25971.49|25891.49|25979.58|25899.58|25971.04|25891.04|10
1734377000000|2024-12-16 19:23:20|25971.63|25891.63|25965.9|25885.9|25971.68|25891.68|25965.9|25885.9|10
1734377010000|2024-12-16 19:23:30|25965.27|25885.27|25959.69|25879.69|25965.27|25885.27|25959.57|25879.57|10
1734377020000|2024-12-16 19:23:40|25959.96|25879.96|25968.34|25888.34|25968.34|25888.34|25959.58|25879.58|10
1734377030000|2024-12-16 19:23:50|25968.44|25888.44|25971|25891|25972.24|25892.24|25968.44|25888.44|10
1734377040000|2024-12-16 19:24:00|25970.17|25890.17|25971.37|25891.37|25971.37|25891.37|25968.68|25888.68|10
1734377050000|2024-12-16 19:24:10|25971.46|25891.46|25980.21|25900.21|25980.21|25900.21|25970.87|25890.87|10
1734377060000|2024-12-16 19:24:20|25980.78|25900.78|25984.98|25904.98|25984.98|25904.98|25980.78|25900.78|10
1734377070000|2024-12-16 19:24:30|25986.01|25906.01|25990.72|25910.72|25990.72|25910.72|25986.01|25906.01|10
1734377080000|2024-12-16 19:24:40|25990.78|25910.78|25994.6|25914.6|25994.6|25914.6|25990.78|25910.78|10
1734377090000|2024-12-16 19:24:50|25994.77|25914.77|26000.16|25920.16|26000.48|25920.48|25994.77|25914.77|10
1734377100000|2024-12-16 19:25:00|26000.21|25920.21|26000.89|25920.89|26000.98|25920.98|26000.15|25920.15|10
1734377110000|2024-12-16 19:25:10|26001.61|25921.61|26019.27|25939.27|26019.4|25939.4|26001.61|25921.61|10
1734377120000|2024-12-16 19:25:20|26019.14|25939.14|26019.15|25939.15|26020.42|25940.42|26018.74|25938.74|10
1734377130000|2024-12-16 19:25:30|26017.84|25937.84|26019.99|25939.99|26021.47|25941.47|26017.71|25937.71|10
1734377140000|2024-12-16 19:25:40|26020.19|25940.19|26020.07|25940.07|26020.92|25940.92|26019.38|25939.38|10
1734377150000|2024-12-16 19:25:50|26013.57|25933.57|26024.44|25944.44|26024.55|25944.55|26013.57|25933.57|10
1734377160000|2024-12-16 19:26:00|26024.86|25944.86|26028.44|25948.44|26030.43|25950.43|26024.86|25944.86|10
1734377170000|2024-12-16 19:26:10|26027.83|25947.83|26031.96|25951.96|26031.96|25951.96|26027.27|25947.27|10
1734377180000|2024-12-16 19:26:20|26031.94|25951.94|26023.13|25943.13|26031.94|25951.94|26023.13|25943.13|10
1734377190000|2024-12-16 19:26:30|26022.81|25942.81|26015.18|25935.18|26022.81|25942.81|26015.18|25935.18|10
1734377200000|2024-12-16 19:26:40|26015.07|25935.07|26001.81|25921.81|26015.07|25935.07|26001.81|25921.81|10
1734377210000|2024-12-16 19:26:50|26001.65|25921.65|25994.15|25914.15|26001.65|25921.65|25994.15|25914.15|10
1734377220000|2024-12-16 19:27:00|25994.2|25914.2|25974.07|25894.07|25994.2|25914.2|25974.07|25894.07|10
1734377230000|2024-12-16 19:27:10|25972.29|25892.29|25961.52|25881.52|25972.29|25892.29|25961.52|25881.52|10
1734377240000|2024-12-16 19:27:20|25961.23|25881.23|25965.23|25885.23|25965.23|25885.23|25958.81|25878.81|10
1734377250000|2024-12-16 19:27:30|25966.15|25886.15|25968.52|25888.52|25968.65|25888.65|25966.15|25886.15|10
1734377260000|2024-12-16 19:27:40|25968.99|25888.99|25977.43|25897.43|25977.49|25897.49|25968.99|25888.99|10
1734377270000|2024-12-16 19:27:50|25977.37|25897.37|25978.18|25898.18|25978.18|25898.18|25977.37|25897.37|10
1734377280000|2024-12-16 19:28:00|25978.36|25898.36|25972.7|25892.7|25978.36|25898.36|25972.65|25892.65|10
1734377290000|2024-12-16 19:28:10|25972.63|25892.63|25970.25|25890.25|25972.63|25892.63|25970.25|25890.25|10
1734377300000|2024-12-16 19:28:20|25972.48|25892.48|25972.72|25892.72|25973.33|25893.33|25971.9|25891.9|10
1734377310000|2024-12-16 19:28:30|25971.98|25891.98|25974.01|25894.01|25974.01|25894.01|25969.09|25889.09|10
1734377320000|2024-12-16 19:28:40|25974.62|25894.62|25976.87|25896.87|25976.87|25896.87|25974.29|25894.29|10
1734377330000|2024-12-16 19:28:50|25976.99|25896.99|25971.49|25891.49|25977.1|25897.1|25971.49|25891.49|10
1734377340000|2024-12-16 19:29:00|25971.03|25891.03|25970.89|25890.89|25971.03|25891.03|25969.56|25889.56|9
1734377350000|2024-12-16 19:29:10|25970.54|25890.54|25974.43|25894.43|25974.57|25894.57|25970.54|25890.54|10
1734377360000|2024-12-16 19:29:20|25974.04|25894.04|25972.86|25892.86|25974.55|25894.55|25972.45|25892.45|10
1734377370000|2024-12-16 19:29:30|25973.53|25893.53|25976.1|25896.1|25977.22|25897.22|25973.53|25893.53|10
1734377380000|2024-12-16 19:29:40|25976|25896|25982.67|25902.67|25982.67|25902.67|25976|25896|10
1734377390000|2024-12-16 19:29:50|25982.73|25902.73|25983.83|25903.83|25984.16|25904.16|25982.26|25902.26|10
1734377400000|2024-12-16 19:30:00|25983.81|25903.81|25981.62|25901.62|25984.87|25904.87|25981.62|25901.62|10
1734377410000|2024-12-16 19:30:10|25982.11|25902.11|25975.43|25895.43|25982.41|25902.41|25975.43|25895.43|10
1734377420000|2024-12-16 19:30:20|25975.3|25895.3|25965.33|25885.33|25975.3|25895.3|25965.33|25885.33|10
1734377430000|2024-12-16 19:30:30|25966.44|25886.44|25966.82|25886.82|25967.18|25887.18|25964.81|25884.81|10
1734377440000|2024-12-16 19:30:40|25966.22|25886.22|25965.12|25885.12|25966.62|25886.62|25965.12|25885.12|10
1734377450000|2024-12-16 19:30:50|25964.54|25884.54|25964.29|25884.29|25965.15|25885.15|25963.84|25883.84|10
1734377460000|2024-12-16 19:31:00|25964.71|25884.71|25972.16|25892.16|25972.16|25892.16|25964.62|25884.62|10
1734377470000|2024-12-16 19:31:10|25972.09|25892.09|25985.44|25905.44|25985.44|25905.44|25972.09|25892.09|10
1734377480000|2024-12-16 19:31:20|25987.2|25907.2|25990.13|25910.13|25990.13|25910.13|25985.96|25905.96|10
1734377490000|2024-12-16 19:31:30|25992.13|25912.13|25996.91|25916.91|25996.91|25916.91|25992.13|25912.13|10
1734377500000|2024-12-16 19:31:40|25998.44|25918.44|26021.73|25941.73|26021.73|25941.73|25998.44|25918.44|10
1734377510000|2024-12-16 19:31:50|26022.95|25942.95|26024.78|25944.78|26026.97|25946.97|26022.95|25942.95|10
1734377520000|2024-12-16 19:32:00|26025.52|25945.52|26013.54|25933.54|26026.31|25946.31|26013.54|25933.54|10
1734377530000|2024-12-16 19:32:10|26012.61|25932.61|26022.47|25942.47|26022.47|25942.47|26012.61|25932.61|10
1734377540000|2024-12-16 19:32:20|26021.59|25941.59|26031.64|25951.64|26031.64|25951.64|26021.59|25941.59|9
1734377550000|2024-12-16 19:32:30|26031.82|25951.82|26029.73|25949.73|26031.82|25951.82|26028.88|25948.88|10
1734377560000|2024-12-16 19:32:40|26029.35|25949.35|26041.01|25961.01|26041.06|25961.06|26028.96|25948.96|10
1734377570000|2024-12-16 19:32:50|26040.85|25960.85|26041.21|25961.21|26041.21|25961.21|26040.52|25960.52|10
1734377580000|2024-12-16 19:33:00|26041.86|25961.86|26045.97|25965.97|26045.97|25965.97|26041.86|25961.86|10
1734377590000|2024-12-16 19:33:10|26047.04|25967.04|26046.82|25966.82|26047.12|25967.12|26040.78|25960.78|10
1734377600000|2024-12-16 19:33:20|26046.29|25966.29|26052.48|25972.48|26052.74|25972.74|26046.25|25966.25|10
1734377610000|2024-12-16 19:33:30|26052.27|25972.27|26046.11|25966.11|26052.32|25972.32|26046.11|25966.11|10
1734377620000|2024-12-16 19:33:40|26043.86|25963.86|26041.1|25961.1|26043.89|25963.89|26041.1|25961.1|10
1734377630000|2024-12-16 19:33:50|26040.19|25960.19|26040.09|25960.09|26040.3|25960.3|26039.16|25959.16|10
1734377640000|2024-12-16 19:34:00|26040.24|25960.24|26041.3|25961.3|26041.3|25961.3|26039.28|25959.28|10
1734377650000|2024-12-16 19:34:10|26041.64|25961.64|26034.79|25954.79|26041.65|25961.65|26034.79|25954.79|10
1734377660000|2024-12-16 19:34:20|26033.8|25953.8|26022.48|25942.48|26035.41|25955.41|26022.48|25942.48|10
1734377670000|2024-12-16 19:34:30|26015.23|25935.23|26015.19|25935.19|26015.23|25935.23|26013.87|25933.87|10
1734377680000|2024-12-16 19:34:40|26016.29|25936.29|26025.54|25945.54|26025.54|25945.54|26016.22|25936.22|10
1734377690000|2024-12-16 19:34:50|26025.74|25945.74|26024.54|25944.54|26025.8|25945.8|26022.84|25942.84|10
1734377700000|2024-12-16 19:35:00|26024.08|25944.08|26030.71|25950.71|26030.71|25950.71|26024.08|25944.08|10
1734377710000|2024-12-16 19:35:10|26030.77|25950.77|26034.6|25954.6|26034.6|25954.6|26028.94|25948.94|10
1734377720000|2024-12-16 19:35:20|26035.61|25955.61|26036.22|25956.22|26036.22|25956.22|26034.11|25954.11|10
1734377730000|2024-12-16 19:35:30|26037.83|25957.83|26044.47|25964.47|26044.47|25964.47|26037.83|25957.83|10
1734377740000|2024-12-16 19:35:40|26045.19|25965.19|26046.28|25966.28|26047.02|25967.02|26045.19|25965.19|10
1734377750000|2024-12-16 19:35:50|26048.01|25968.01|26047.39|25967.39|26049.22|25969.22|26046.68|25966.68|10
1734377760000|2024-12-16 19:36:00|26046.71|25966.71|26043.01|25963.01|26048.76|25968.76|26042.79|25962.79|9
1734377770000|2024-12-16 19:36:10|26042.61|25962.61|26040.41|25960.41|26043.09|25963.09|26040.41|25960.41|10
1734377780000|2024-12-16 19:36:20|26038.76|25958.76|26040.24|25960.24|26040.25|25960.25|26038.14|25958.14|9
1734377790000|2024-12-16 19:36:30|26041.05|25961.05|26038.2|25958.2|26041.21|25961.21|26038.2|25958.2|10
1734377800000|2024-12-16 19:36:40|26037.93|25957.93|26038.04|25958.04|26038.78|25958.78|26037.21|25957.21|10
1734377810000|2024-12-16 19:36:50|26037.84|25957.84|26037.18|25957.18|26038.17|25958.17|26037.18|25957.18|10
1734377820000|2024-12-16 19:37:00|26037.09|25957.09|26036.61|25956.61|26038.74|25958.74|26036.52|25956.52|10
1734377830000|2024-12-16 19:37:10|26035.85|25955.85|26039.24|25959.24|26039.9|25959.9|26035.85|25955.85|10
1734377840000|2024-12-16 19:37:20|26039.85|25959.85|26039.77|25959.77|26040.33|25960.33|26038.13|25958.13|10
1734377850000|2024-12-16 19:37:30|26039.2|25959.2|26037.08|25957.08|26039.2|25959.2|26036.71|25956.71|10
1734377860000|2024-12-16 19:37:40|26038.71|25958.71|26048.66|25968.66|26048.66|25968.66|26038.71|25958.71|10
1734377870000|2024-12-16 19:37:50|26048.97|25968.97|26048.56|25968.56|26050.22|25970.22|26048.56|25968.56|10
1734377880000|2024-12-16 19:38:00|26048.93|25968.93|26048.35|25968.35|26050.42|25970.42|26048.35|25968.35|9
1734377890000|2024-12-16 19:38:10|26047.92|25967.92|26058.62|25978.62|26058.62|25978.62|26047.92|25967.92|10
1734377900000|2024-12-16 19:38:20|26058.41|25978.41|26056.58|25976.58|26058.96|25978.96|26056.58|25976.58|10
1734377910000|2024-12-16 19:38:30|26055.07|25975.07|26052.68|25972.68|26055.07|25975.07|26052.68|25972.68|10
1734377920000|2024-12-16 19:38:40|26052.09|25972.09|26052.99|25972.99|26052.99|25972.99|26051.28|25971.28|10
1734377930000|2024-12-16 19:38:50|26044.2|25964.2|26054.85|25974.85|26055.22|25975.22|26043.9|25963.9|10
1734377940000|2024-12-16 19:39:00|26055.47|25975.47|26057.24|25977.24|26058.78|25978.78|26055.41|25975.41|10
1734377950000|2024-12-16 19:39:10|26057.64|25977.64|26060.36|25980.36|26060.36|25980.36|26057.3|25977.3|10
1734377960000|2024-12-16 19:39:20|26061.56|25981.56|26064.08|25984.08|26064.08|25984.08|26061.56|25981.56|10
1734377970000|2024-12-16 19:39:30|26064.78|25984.78|26070.79|25990.79|26070.79|25990.79|26064.78|25984.78|10
1734377980000|2024-12-16 19:39:40|26071.41|25991.41|26068.06|25988.06|26072.56|25992.56|26068.06|25988.06|10
1734377990000|2024-12-16 19:39:50|26068.13|25988.13|26072.12|25992.12|26072.12|25992.12|26068.13|25988.13|10
1734378000000|2024-12-16 19:40:00|26072.98|25992.98|26075.65|25995.65|26076.57|25996.57|26072.98|25992.98|10
1734378010000|2024-12-16 19:40:10|26075.46|25995.46|26076.36|25996.36|26078.27|25998.27|26074.74|25994.74|10
1734378020000|2024-12-16 19:40:20|26076.01|25996.01|26079.63|25999.63|26079.86|25999.86|26076.01|25996.01|10
1734378030000|2024-12-16 19:40:30|26079.27|25999.27|26078.27|25998.27|26080.66|26000.66|26078.27|25998.27|10
1734378040000|2024-12-16 19:40:40|26079.08|25999.08|26075.89|25995.89|26079.08|25999.08|26075.89|25995.89|10
1734378050000|2024-12-16 19:40:50|26075.52|25995.52|26075.44|25995.44|26076.27|25996.27|26074.39|25994.39|10
1734378060000|2024-12-16 19:41:00|26075.88|25995.88|26078.6|25998.6|26078.6|25998.6|26074.91|25994.91|10
1734378070000|2024-12-16 19:41:10|26078.42|25998.42|26079.23|25999.23|26079.23|25999.23|26077.92|25997.92|10
1734378080000|2024-12-16 19:41:20|26078.72|25998.72|26091.83|26011.83|26091.83|26011.83|26078.72|25998.72|10
1734378090000|2024-12-16 19:41:30|26092.14|26012.14|26092.86|26012.86|26092.86|26012.86|26090.84|26010.84|10
1734378100000|2024-12-16 19:41:40|26093.79|26013.79|26082.33|26002.33|26094.18|26014.18|26082.33|26002.33|10
1734378110000|2024-12-16 19:41:50|26082.45|26002.45|26085.33|26005.33|26085.33|26005.33|26082.45|26002.45|10
1734378120000|2024-12-16 19:42:00|26085.59|26005.59|26081.14|26001.14|26086.12|26006.12|26081.14|26001.14|10
1734378130000|2024-12-16 19:42:10|26079.56|25999.56|26079.28|25999.28|26079.56|25999.56|26078.22|25998.22|9
1734378140000|2024-12-16 19:42:20|26079.57|25999.57|26069.74|25989.74|26079.72|25999.72|26069.74|25989.74|10
1734378150000|2024-12-16 19:42:30|26070.09|25990.09|26064.69|25984.69|26070.7|25990.7|26064.08|25984.08|10
1734378160000|2024-12-16 19:42:40|26065.14|25985.14|26064.21|25984.21|26066.05|25986.05|26064.21|25984.21|10
1734378170000|2024-12-16 19:42:50|26063.74|25983.74|26062.33|25982.33|26063.74|25983.74|26062.33|25982.33|10
1734378180000|2024-12-16 19:43:00|26062.9|25982.9|26063.26|25983.26|26063.26|25983.26|26060.66|25980.66|10
1734378190000|2024-12-16 19:43:10|26063.67|25983.67|26063.71|25983.71|26064.57|25984.57|26063.67|25983.67|10
1734378200000|2024-12-16 19:43:20|26063.64|25983.64|26065.79|25985.79|26065.79|25985.79|26063.64|25983.64|10
1734378210000|2024-12-16 19:43:30|26065.69|25985.69|26072.2|25992.2|26072.2|25992.2|26065.65|25985.65|10
1734378220000|2024-12-16 19:43:40|26071.86|25991.86|26068|25988|26071.99|25991.99|26066.82|25986.82|10
1734378230000|2024-12-16 19:43:50|26068.13|25988.13|26071.22|25991.22|26071.22|25991.22|26068.04|25988.04|10
1734378240000|2024-12-16 19:44:00|26071.33|25991.33|26075.43|25995.43|26075.43|25995.43|26071.33|25991.33|10
1734378250000|2024-12-16 19:44:10|26075.4|25995.4|26077.82|25997.82|26077.82|25997.82|26075.4|25995.4|9
1734378260000|2024-12-16 19:44:20|26078.1|25998.1|26089.92|26009.92|26089.92|26009.92|26077.68|25997.68|10
1734378270000|2024-12-16 19:44:30|26089.07|26009.07|26088.78|26008.78|26089.87|26009.87|26088.78|26008.78|10
1734378280000|2024-12-16 19:44:40|26088.86|26008.86|26087.71|26007.71|26089.29|26009.29|26087.68|26007.68|10
1734378290000|2024-12-16 19:44:50|26087.48|26007.48|26083.78|26003.78|26087.48|26007.48|26083.78|26003.78|10
1734378300000|2024-12-16 19:45:00|26083.99|26003.99|26086.63|26006.63|26086.63|26006.63|26083.36|26003.36|10
1734378310000|2024-12-16 19:45:10|26087.85|26007.85|26086.27|26006.27|26090.42|26010.42|26086.27|26006.27|10
1734378320000|2024-12-16 19:45:20|26084.95|26004.95|26085.73|26005.73|26086.74|26006.74|26084.95|26004.95|10
1734378330000|2024-12-16 19:45:30|26086.29|26006.29|26088.45|26008.45|26088.45|26008.45|26086.18|26006.18|10
1734378340000|2024-12-16 19:45:40|26088.86|26008.86|26087.59|26007.59|26089.82|26009.82|26087.59|26007.59|10
1734378350000|2024-12-16 19:45:50|26087.41|26007.41|26082.8|26002.8|26087.41|26007.41|26082.8|26002.8|10
1734378360000|2024-12-16 19:46:00|26082.19|26002.19|26072.26|25992.26|26082.19|26002.19|26072.26|25992.26|10
1734378370000|2024-12-16 19:46:10|26071.41|25991.41|26070.57|25990.57|26071.69|25991.69|26070.57|25990.57|10
1734378380000|2024-12-16 19:46:20|26071.26|25991.26|26067.64|25987.64|26071.53|25991.53|26067.64|25987.64|10
1734378390000|2024-12-16 19:46:30|26067.11|25987.11|26062.17|25982.17|26067.41|25987.41|26062.17|25982.17|10
1734378400000|2024-12-16 19:46:40|26060.53|25980.53|26059.23|25979.23|26061|25981|26058.82|25978.82|10
1734378410000|2024-12-16 19:46:50|26058.71|25978.71|26058.52|25978.52|26060.48|25980.48|26055.84|25975.84|10
1734378420000|2024-12-16 19:47:00|26058.28|25978.28|26052.07|25972.07|26058.56|25978.56|26052.07|25972.07|10
1734378430000|2024-12-16 19:47:10|26051.31|25971.31|26040.95|25960.95|26051.31|25971.31|26040.95|25960.95|10
1734378440000|2024-12-16 19:47:20|26039.48|25959.48|26041.99|25961.99|26042.12|25962.12|26038.13|25958.13|10
1734378450000|2024-12-16 19:47:30|26041.95|25961.95|26045.65|25965.65|26045.65|25965.65|26041.95|25961.95|10
1734378460000|2024-12-16 19:47:40|26045.14|25965.14|26045.17|25965.17|26046.55|25966.55|26045.14|25965.14|10
1734378470000|2024-12-16 19:47:50|26045.36|25965.36|26049.95|25969.95|26049.95|25969.95|26045.36|25965.36|10
1734378480000|2024-12-16 19:48:00|26050.36|25970.36|26052.59|25972.59|26053.69|25973.69|26050.3|25970.3|10
1734378490000|2024-12-16 19:48:10|26052.01|25972.01|26049.51|25969.51|26052.01|25972.01|26047.77|25967.77|10
1734378500000|2024-12-16 19:48:20|26049.41|25969.41|26047.4|25967.4|26050.59|25970.59|26047.4|25967.4|10
1734378510000|2024-12-16 19:48:30|26045.08|25965.08|26042.93|25962.93|26045.49|25965.49|26042.87|25962.87|10
1734378520000|2024-12-16 19:48:40|26040.87|25960.87|26041.37|25961.37|26041.37|25961.37|26039.58|25959.58|10
1734378530000|2024-12-16 19:48:50|26041.68|25961.68|26040.17|25960.17|26041.68|25961.68|26038.54|25958.54|10
1734378540000|2024-12-16 19:49:00|26039.89|25959.89|26039.62|25959.62|26040.3|25960.3|26038.91|25958.91|10
1734378550000|2024-12-16 19:49:10|26039.24|25959.24|26037.15|25957.15|26039.49|25959.49|26037.15|25957.15|10
1734378560000|2024-12-16 19:49:20|26036.92|25956.92|26035.69|25955.69|26037.23|25957.23|26035.69|25955.69|9
1734378570000|2024-12-16 19:49:30|26034.64|25954.64|26028.84|25948.84|26034.64|25954.64|26028.84|25948.84|9
1734378580000|2024-12-16 19:49:40|26028.29|25948.29|26028.9|25948.9|26029.57|25949.57|26026.42|25946.42|10
1734378590000|2024-12-16 19:49:50|26030.12|25950.12|26033.7|25953.7|26033.7|25953.7|26029.82|25949.82|10
1734378600000|2024-12-16 19:50:00|26033.62|25953.62|26043.19|25963.19|26043.19|25963.19|26033.62|25953.62|9
1734378610000|2024-12-16 19:50:10|26043.78|25963.78|26033.11|25953.11|26045.01|25965.01|26033.01|25953.01|10
1734378620000|2024-12-16 19:50:20|26032.12|25952.12|26027.75|25947.75|26032.12|25952.12|26027.61|25947.61|10
1734378630000|2024-12-16 19:50:30|26028.36|25948.36|26025.31|25945.31|26028.36|25948.36|26025.31|25945.31|10
1734378640000|2024-12-16 19:50:40|26025.07|25945.07|26026.47|25946.47|26026.47|25946.47|26024|25944|10
1734378650000|2024-12-16 19:50:50|26026.51|25946.51|26027.67|25947.67|26028.37|25948.37|26026.51|25946.51|10
1734378660000|2024-12-16 19:51:00|26028.05|25948.05|26030.44|25950.44|26030.44|25950.44|26027.88|25947.88|10
1734378670000|2024-12-16 19:51:10|26031.28|25951.28|26032.65|25952.65|26032.72|25952.72|26031.28|25951.28|10
1734378680000|2024-12-16 19:51:20|26033.65|25953.65|26034.89|25954.89|26034.89|25954.89|26031.39|25951.39|10
1734378690000|2024-12-16 19:51:30|26035.48|25955.48|26038.28|25958.28|26038.44|25958.44|26035.48|25955.48|10
1734378700000|2024-12-16 19:51:40|26038.1|25958.1|26044.98|25964.98|26044.98|25964.98|26037.92|25957.92|10
1734378710000|2024-12-16 19:51:50|26045.07|25965.07|26046.55|25966.55|26046.55|25966.55|26044.67|25964.67|9
1734378720000|2024-12-16 19:52:00|26046.45|25966.45|26057.98|25977.98|26057.98|25977.98|26046.45|25966.45|10
1734378730000|2024-12-16 19:52:10|26058.27|25978.27|26064.86|25984.86|26065.28|25985.28|26058.27|25978.27|10
1734378740000|2024-12-16 19:52:20|26064.7|25984.7|26059.64|25979.64|26064.7|25984.7|26058.84|25978.84|10
1734378750000|2024-12-16 19:52:30|26060.91|25980.91|26067.64|25987.64|26067.64|25987.64|26060.91|25980.91|10
1734378760000|2024-12-16 19:52:40|26068.35|25988.35|26070.17|25990.17|26070.98|25990.98|26068.12|25988.12|10
1734378770000|2024-12-16 19:52:50|26069.52|25989.52|26069.52|25989.52|26070.63|25990.63|26069.39|25989.39|10
1734378780000|2024-12-16 19:53:00|26069.64|25989.64|26073.85|25993.85|26073.85|25993.85|26068.61|25988.61|10
1734378790000|2024-12-16 19:53:10|26074.22|25994.22|26083.64|26003.64|26083.64|26003.64|26074.22|25994.22|10
1734378800000|2024-12-16 19:53:20|26083.71|26003.71|26082.53|26002.53|26083.71|26003.71|26082.53|26002.53|10
1734378810000|2024-12-16 19:53:30|26082.47|26002.47|26082.04|26002.04|26082.81|26002.81|26081.67|26001.67|10
1734378820000|2024-12-16 19:53:40|26082.22|26002.22|26080.81|26000.81|26082.24|26002.24|26079.82|25999.82|10
1734378830000|2024-12-16 19:53:50|26080.4|26000.4|26090.52|26010.52|26090.52|26010.52|26080.22|26000.22|10
1734378840000|2024-12-16 19:54:00|26090.07|26010.07|26089.29|26009.29|26090.07|26010.07|26088.65|26008.65|8
1734378850000|2024-12-16 19:54:10|26089.92|26009.92|26087.74|26007.74|26090.31|26010.31|26087.37|26007.37|10
1734378860000|2024-12-16 19:54:20|26087.79|26007.79|26085.75|26005.75|26087.79|26007.79|26085|26005|10
1734378870000|2024-12-16 19:54:30|26085.39|26005.39|26078.63|25998.63|26086.73|26006.73|26077.64|25997.64|10
1734378880000|2024-12-16 19:54:40|26079.05|25999.05|26078.88|25998.88|26079.05|25999.05|26078.52|25998.52|10
1734378890000|2024-12-16 19:54:50|26079.1|25999.1|26079.7|25999.7|26079.71|25999.71|26079.02|25999.02|10
1734378900000|2024-12-16 19:55:00|26079.56|25999.56|26077.52|25997.52|26079.56|25999.56|26077.17|25997.17|9
1734378910000|2024-12-16 19:55:10|26077.56|25997.56|26081.47|26001.47|26081.47|26001.47|26077.56|25997.56|10
1734378920000|2024-12-16 19:55:20|26082.06|26002.06|26086.23|26006.23|26086.23|26006.23|26082.05|26002.05|10
1734378930000|2024-12-16 19:55:30|26086.21|26006.21|26088.83|26008.83|26088.83|26008.83|26086.2|26006.2|10
1734378940000|2024-12-16 19:55:40|26090.23|26010.23|26087.5|26007.5|26090.23|26010.23|26086.99|26006.99|10
1734378950000|2024-12-16 19:55:50|26087.37|26007.37|26088.15|26008.15|26088.76|26008.76|26087.37|26007.37|10
1734378960000|2024-12-16 19:56:00|26087.92|26007.92|26085.38|26005.38|26087.92|26007.92|26084.85|26004.85|10
1734378970000|2024-12-16 19:56:10|26086.55|26006.55|26089.4|26009.4|26089.4|26009.4|26086.55|26006.55|10
1734378980000|2024-12-16 19:56:20|26089.41|26009.41|26091.97|26011.97|26092.11|26012.11|26089.41|26009.41|10
1734378990000|2024-12-16 19:56:30|26092.13|26012.13|26096.62|26016.62|26096.64|26016.64|26092.13|26012.13|10
1734379000000|2024-12-16 19:56:40|26096.54|26016.54|26094.85|26014.85|26096.54|26016.54|26094.57|26014.57|10
1734379010000|2024-12-16 19:56:50|26093.79|26013.79|26095.36|26015.36|26095.36|26015.36|26092.58|26012.58|9
1734379020000|2024-12-16 19:57:00|26095.33|26015.33|26095.44|26015.44|26095.58|26015.58|26095.11|26015.11|10
1734379030000|2024-12-16 19:57:10|26095.41|26015.41|26095.89|26015.89|26096.31|26016.31|26095.36|26015.36|10
1734379040000|2024-12-16 19:57:20|26095.64|26015.64|26091.53|26011.53|26095.64|26015.64|26091.53|26011.53|10
1734379050000|2024-12-16 19:57:30|26090.65|26010.65|26091.18|26011.18|26091.31|26011.31|26090.26|26010.26|10
1734379060000|2024-12-16 19:57:40|26090.19|26010.19|26089.54|26009.54|26090.19|26010.19|26088.93|26008.93|10
1734379070000|2024-12-16 19:57:50|26089.74|26009.74|26088.1|26008.1|26089.74|26009.74|26088.04|26008.04|10
1734379080000|2024-12-16 19:58:00|26088.16|26008.16|26087.45|26007.45|26088.42|26008.42|26087.45|26007.45|10
1734379090000|2024-12-16 19:58:10|26086.49|26006.49|26085|26005|26086.69|26006.69|26085|26005|10
1734379100000|2024-12-16 19:58:20|26083.93|26003.93|26084.65|26004.65|26084.65|26004.65|26083.66|26003.66|10
1734379110000|2024-12-16 19:58:30|26084.62|26004.62|26086.89|26006.89|26087.01|26007.01|26084.62|26004.62|10
1734379120000|2024-12-16 19:58:40|26087.61|26007.61|26088.11|26008.11|26088.11|26008.11|26087.15|26007.15|10
1734379130000|2024-12-16 19:58:50|26088.16|26008.16|26087.02|26007.02|26088.16|26008.16|26086.04|26006.04|10
1734379140000|2024-12-16 19:59:00|26087.23|26007.23|26090.24|26010.24|26090.26|26010.26|26087.23|26007.23|10
1734379150000|2024-12-16 19:59:10|26090.4|26010.4|26089.58|26009.58|26091|26011|26089.58|26009.58|10
1734379160000|2024-12-16 19:59:20|26089.52|26009.52|26088.99|26008.99|26089.99|26009.99|26088.77|26008.77|10
1734379170000|2024-12-16 19:59:30|26089.22|26009.22|26087.84|26007.84|26089.22|26009.22|26087.41|26007.41|10
1734379180000|2024-12-16 19:59:40|26087.83|26007.83|26086.77|26006.77|26087.83|26007.83|26086.44|26006.44|10
1734379190000|2024-12-16 19:59:50|26085.77|26005.77|26083.16|26003.16|26085.77|26005.77|26083.16|26003.16|10
1734379200000|2024-12-16 20:00:00|26082.7|26002.7|26084.09|26004.09|26084.54|26004.54|26082.7|26002.7|10
1734379210000|2024-12-16 20:00:10|26084.33|26004.33|26084.91|26004.91|26085.02|26005.02|26084.22|26004.22|10
1734379220000|2024-12-16 20:00:20|26085.21|26005.21|26091.28|26011.28|26091.4|26011.4|26085.21|26005.21|10
1734379230000|2024-12-16 20:00:30|26091.39|26011.39|26093.54|26013.54|26093.68|26013.68|26091.39|26011.39|10
1734379240000|2024-12-16 20:00:40|26093.62|26013.62|26096.16|26016.16|26096.99|26016.99|26093.62|26013.62|10
1734379250000|2024-12-16 20:00:50|26097.02|26017.02|26097.39|26017.39|26099.23|26019.23|26097.02|26017.02|10
1734379260000|2024-12-16 20:01:00|26097.7|26017.7|26095.24|26015.24|26097.7|26017.7|26094.77|26014.77|10
1734379270000|2024-12-16 20:01:10|26095.21|26015.21|26093.79|26013.79|26096.31|26016.31|26093.79|26013.79|10
1734379280000|2024-12-16 20:01:20|26094.19|26014.19|26097.07|26017.07|26097.07|26017.07|26093.44|26013.44|10
1734379290000|2024-12-16 20:01:30|26096.75|26016.75|26097.92|26017.92|26100.55|26020.55|26096.75|26016.75|10
1734379300000|2024-12-16 20:01:40|26095.93|26015.93|26096.71|26016.71|26096.71|26016.71|26095.55|26015.55|10
1734379310000|2024-12-16 20:01:50|26096.16|26016.16|26093.72|26013.72|26096.16|26016.16|26093.72|26013.72|9
1734379320000|2024-12-16 20:02:00|26093.48|26013.48|26087.28|26007.28|26093.84|26013.84|26087.28|26007.28|10
1734379330000|2024-12-16 20:02:10|26086.81|26006.81|26086.01|26006.01|26089.2|26009.2|26086.01|26006.01|10
1734379340000|2024-12-16 20:02:20|26084.9|26004.9|26076.07|25996.07|26084.9|26004.9|26076.07|25996.07|10
1734379350000|2024-12-16 20:02:30|26074.39|25994.39|26073.21|25993.21|26074.39|25994.39|26072.5|25992.5|10
1734379360000|2024-12-16 20:02:40|26073.71|25993.71|26064.41|25984.41|26073.71|25993.71|26064.41|25984.41|10
1734379370000|2024-12-16 20:02:50|26063.49|25983.49|26056.39|25976.39|26063.49|25983.49|26056.39|25976.39|10
1734379380000|2024-12-16 20:03:00|26055.61|25975.61|26054.21|25974.21|26055.93|25975.93|26054.21|25974.21|10
1734379390000|2024-12-16 20:03:10|26052.94|25972.94|26050.36|25970.36|26052.94|25972.94|26050.36|25970.36|10
1734379400000|2024-12-16 20:03:20|26050.89|25970.89|26046.65|25966.65|26051.82|25971.82|26046.09|25966.09|10
1734379410000|2024-12-16 20:03:30|26046.35|25966.35|26042.27|25962.27|26046.35|25966.35|26041.91|25961.91|10
1734379420000|2024-12-16 20:03:40|26040.56|25960.56|26036.29|25956.29|26040.56|25960.56|26035.14|25955.14|10
1734379430000|2024-12-16 20:03:50|26036.32|25956.32|26032.66|25952.66|26036.32|25956.32|26032.36|25952.36|10
1734379440000|2024-12-16 20:04:00|26032.09|25952.09|26029.52|25949.52|26032.97|25952.97|26028.91|25948.91|10
1734379450000|2024-12-16 20:04:10|26029.25|25949.25|26023.81|25943.81|26029.25|25949.25|26023.12|25943.12|10
1734379460000|2024-12-16 20:04:20|26024.49|25944.49|26023.53|25943.53|26024.73|25944.73|26023.31|25943.31|10
1734379470000|2024-12-16 20:04:30|26023.01|25943.01|26021.28|25941.28|26023.16|25943.16|26020.9|25940.9|10
1734379480000|2024-12-16 20:04:40|26021.27|25941.27|26021.99|25941.99|26021.99|25941.99|26020.2|25940.2|10
1734379490000|2024-12-16 20:04:50|26022.43|25942.43|26017.95|25937.95|26022.62|25942.62|26017.95|25937.95|9
1734379500000|2024-12-16 20:05:00|26017.66|25937.66|26014.99|25934.99|26017.66|25937.66|26014.26|25934.26|10
1734379510000|2024-12-16 20:05:10|26015.19|25935.19|26008.62|25928.62|26015.19|25935.19|26008.62|25928.62|10
1734379520000|2024-12-16 20:05:20|26007.97|25927.97|26010.6|25930.6|26010.6|25930.6|26007.95|25927.95|10
1734379530000|2024-12-16 20:05:30|26012.19|25932.19|26015.36|25935.36|26015.93|25935.93|26012.19|25932.19|10
1734379540000|2024-12-16 20:05:40|26015.45|25935.45|26014.17|25934.17|26016.89|25936.89|26014.17|25934.17|10
1734379550000|2024-12-16 20:05:50|26013.27|25933.27|26006.35|25926.35|26013.27|25933.27|26006|25926|10
1734379560000|2024-12-16 20:06:00|26006.01|25926.01|26009.18|25929.18|26009.18|25929.18|26006.01|25926.01|10
1734379570000|2024-12-16 20:06:10|26009.84|25929.84|26010.46|25930.46|26012.69|25932.69|26009.84|25929.84|10
1734379580000|2024-12-16 20:06:20|26010.96|25930.96|26015.55|25935.55|26015.55|25935.55|26010.88|25930.88|10
1734379590000|2024-12-16 20:06:30|26015.35|25935.35|26016.14|25936.14|26016.9|25936.9|26014.82|25934.82|10
1734379600000|2024-12-16 20:06:40|26015.66|25935.66|26019.57|25939.57|26019.9|25939.9|26015.66|25935.66|10
1734379610000|2024-12-16 20:06:50|26019.32|25939.32|26019.96|25939.96|26020.36|25940.36|26018.69|25938.69|10
1734379620000|2024-12-16 20:07:00|26018.76|25938.76|26018.16|25938.16|26019.5|25939.5|26018.16|25938.16|9
1734379630000|2024-12-16 20:07:10|26017.89|25937.89|26012.86|25932.86|26017.89|25937.89|26012.41|25932.41|10
1734379640000|2024-12-16 20:07:20|26011.59|25931.59|26012.16|25932.16|26012.45|25932.45|26011.59|25931.59|9
1734379650000|2024-12-16 20:07:30|26011.9|25931.9|26011.84|25931.84|26013.47|25933.47|26011.84|25931.84|10
1734379660000|2024-12-16 20:07:40|26010.89|25930.89|26010.12|25930.12|26011.22|25931.22|26010.12|25930.12|9
1734379670000|2024-12-16 20:07:50|26010.04|25930.04|26005.68|25925.68|26010.53|25930.53|26005.68|25925.68|10
1734379680000|2024-12-16 20:08:00|26005.7|25925.7|26005.58|25925.58|26005.81|25925.81|26003.43|25923.43|10
1734379690000|2024-12-16 20:08:10|26005.84|25925.84|26005|25925|26006.14|25926.14|26005|25925|10
1734379700000|2024-12-16 20:08:20|26005.07|25925.07|26004.82|25924.82|26005.83|25925.83|26003.38|25923.38|10
1734379710000|2024-12-16 20:08:30|26004.53|25924.53|26007.39|25927.39|26007.39|25927.39|26004.53|25924.53|10
1734379720000|2024-12-16 20:08:40|26007.48|25927.48|26012.13|25932.13|26012.13|25932.13|26007.48|25927.48|10
1734379730000|2024-12-16 20:08:50|26012.54|25932.54|26020.6|25940.6|26020.6|25940.6|26012.54|25932.54|10
1734379740000|2024-12-16 20:09:00|26020.96|25940.96|26024.05|25944.05|26024.62|25944.62|26020.84|25940.84|10
1734379750000|2024-12-16 20:09:10|26024|25944|26024.61|25944.61|26026.23|25946.23|26024|25944|9
1734379760000|2024-12-16 20:09:20|26024.43|25944.43|26026.39|25946.39|26027.34|25947.34|26023.88|25943.88|10
1734379770000|2024-12-16 20:09:30|26026.36|25946.36|26026.51|25946.51|26028.35|25948.35|26026.2|25946.2|10
1734379780000|2024-12-16 20:09:40|26026.95|25946.95|26028.78|25948.78|26029.15|25949.15|26025.63|25945.63|10
1734379790000|2024-12-16 20:09:50|26028.92|25948.92|26033.81|25953.81|26033.81|25953.81|26028.92|25948.92|10
1734379800000|2024-12-16 20:10:00|26033.45|25953.45|26040.15|25960.15|26040.15|25960.15|26033.45|25953.45|10
1734379810000|2024-12-16 20:10:10|26040.37|25960.37|26049.96|25969.96|26050.61|25970.61|26040.37|25960.37|10
1734379820000|2024-12-16 20:10:20|26051.09|25971.09|26050.47|25970.47|26051.09|25971.09|26048.54|25968.54|10
1734379830000|2024-12-16 20:10:30|26050.11|25970.11|26051.26|25971.26|26051.5|25971.5|26050.03|25970.03|10
1734379840000|2024-12-16 20:10:40|26051.19|25971.19|26045.13|25965.13|26051.19|25971.19|26045.13|25965.13|10
1734379850000|2024-12-16 20:10:50|26045.34|25965.34|26044.04|25964.04|26045.78|25965.78|26044.01|25964.01|10
1734379860000|2024-12-16 20:11:00|26044.11|25964.11|26040.85|25960.85|26044.11|25964.11|26040.85|25960.85|10
1734379870000|2024-12-16 20:11:10|26040.01|25960.01|26034.95|25954.95|26040.01|25960.01|26034.95|25954.95|10
1734379880000|2024-12-16 20:11:20|26034.35|25954.35|26036.68|25956.68|26036.68|25956.68|26034.16|25954.16|10
1734379890000|2024-12-16 20:11:30|26036.87|25956.87|26037.26|25957.26|26037.26|25957.26|26036.53|25956.53|10
1734379900000|2024-12-16 20:11:40|26037.29|25957.29|26035.12|25955.12|26037.9|25957.9|26034.72|25954.72|10
1734379910000|2024-12-16 20:11:50|26035.42|25955.42|26035.7|25955.7|26035.73|25955.73|26033.99|25953.99|10
1734379920000|2024-12-16 20:12:00|26035.86|25955.86|26035.45|25955.45|26036.37|25956.37|26034.44|25954.44|10
1734379930000|2024-12-16 20:12:10|26036.48|25956.48|26035.89|25955.89|26036.78|25956.78|26035.89|25955.89|10
1734379940000|2024-12-16 20:12:20|26035.39|25955.39|26035.85|25955.85|26035.85|25955.85|26034.33|25954.33|10
1734379950000|2024-12-16 20:12:30|26035.8|25955.8|26033.42|25953.42|26036.27|25956.27|26033.13|25953.13|10
1734379960000|2024-12-16 20:12:40|26033.46|25953.46|26034.49|25954.49|26034.79|25954.79|26033.06|25953.06|10
1734379970000|2024-12-16 20:12:50|26034.71|25954.71|26034.82|25954.82|26035.49|25955.49|26033.18|25953.18|10
1734379980000|2024-12-16 20:13:00|26033.42|25953.42|26033.07|25953.07|26033.42|25953.42|26031.85|25951.85|10
1734379990000|2024-12-16 20:13:10|26032.41|25952.41|26035.54|25955.54|26035.54|25955.54|26032.41|25952.41|10
1734380000000|2024-12-16 20:13:20|26035.87|25955.87|26035.3|25955.3|26036.24|25956.24|26034.92|25954.92|9
1734380010000|2024-12-16 20:13:30|26034.28|25954.28|26031.11|25951.11|26034.28|25954.28|26031.11|25951.11|10
1734380020000|2024-12-16 20:13:40|26030.62|25950.62|26030.93|25950.93|26031.15|25951.15|26030.62|25950.62|10
1734380030000|2024-12-16 20:13:50|26031.57|25951.57|26033.35|25953.35|26033.44|25953.44|26031.57|25951.57|10
1734380040000|2024-12-16 20:14:00|26033.5|25953.5|26037.67|25957.67|26037.67|25957.67|26033.47|25953.47|10
1734380050000|2024-12-16 20:14:10|26038.36|25958.36|26037.8|25957.8|26038.44|25958.44|26037.33|25957.33|10
1734380060000|2024-12-16 20:14:20|26037.75|25957.75|26044.15|25964.15|26045.53|25965.53|26036.84|25956.84|10
1734380070000|2024-12-16 20:14:30|26043.97|25963.97|26035.76|25955.76|26043.97|25963.97|26035.5|25955.5|10
1734380080000|2024-12-16 20:14:40|26035.41|25955.41|26034.87|25954.87|26035.64|25955.64|26034.87|25954.87|8
1734380090000|2024-12-16 20:14:50|26034.48|25954.48|26037.36|25957.36|26037.36|25957.36|26034.33|25954.33|10
1734380100000|2024-12-16 20:15:00|26037.31|25957.31|26037.44|25957.44|26037.76|25957.76|26036.92|25956.92|9
1734380110000|2024-12-16 20:15:10|26039.03|25959.03|26040.44|25960.44|26040.57|25960.57|26038.58|25958.58|10
1734380120000|2024-12-16 20:15:20|26040.53|25960.53|26045.17|25965.17|26045.17|25965.17|26040.13|25960.13|10
1734380130000|2024-12-16 20:15:30|26045.32|25965.32|26049.42|25969.42|26049.42|25969.42|26045.32|25965.32|10
1734380140000|2024-12-16 20:15:40|26049.36|25969.36|26054.19|25974.19|26054.19|25974.19|26049.36|25969.36|10
1734380150000|2024-12-16 20:15:50|26053.66|25973.66|26057.84|25977.84|26058.17|25978.17|26053.49|25973.49|10
1734380160000|2024-12-16 20:16:00|26058.67|25978.67|26056.57|25976.57|26058.67|25978.67|26056.57|25976.57|10
1734380170000|2024-12-16 20:16:10|26056.87|25976.87|26054.8|25974.8|26056.87|25976.87|26054.8|25974.8|10
1734380180000|2024-12-16 20:16:20|26052.85|25972.85|26053.81|25973.81|26053.81|25973.81|26052.62|25972.62|10
1734380190000|2024-12-16 20:16:30|26054.8|25974.8|26054.09|25974.09|26055.95|25975.95|26054.09|25974.09|10
1734380200000|2024-12-16 20:16:40|26053.95|25973.95|26053.37|25973.37|26054.5|25974.5|26053.37|25973.37|10
1734380210000|2024-12-16 20:16:50|26053.76|25973.76|26054.01|25974.01|26054.88|25974.88|26053.04|25973.04|10
1734380220000|2024-12-16 20:17:00|26054.31|25974.31|26056.86|25976.86|26056.86|25976.86|26054.31|25974.31|10
1734380230000|2024-12-16 20:17:10|26056.61|25976.61|26060.84|25980.84|26060.84|25980.84|26056.61|25976.61|10
1734380240000|2024-12-16 20:17:20|26061.68|25981.68|26065.29|25985.29|26066.26|25986.26|26060.92|25980.92|10
1734380250000|2024-12-16 20:17:30|26064.93|25984.93|26072.81|25992.81|26072.81|25992.81|26064.93|25984.93|10
1734380260000|2024-12-16 20:17:40|26074.21|25994.21|26077.38|25997.38|26077.38|25997.38|26074.21|25994.21|10
1734380270000|2024-12-16 20:17:50|26077.51|25997.51|26077|25997|26078.31|25998.31|26077|25997|10
1734380280000|2024-12-16 20:18:00|26077.52|25997.52|26085.19|26005.19|26085.48|26005.48|26077.52|25997.52|10
1734380290000|2024-12-16 20:18:10|26085.12|26005.12|26088.07|26008.07|26088.07|26008.07|26085.12|26005.12|10
1734380300000|2024-12-16 20:18:20|26088.68|26008.68|26086.49|26006.49|26088.78|26008.78|26086.13|26006.13|10
1734380310000|2024-12-16 20:18:30|26090.2|26010.2|26087.26|26007.26|26090.33|26010.33|26087.26|26007.26|10
1734380320000|2024-12-16 20:18:40|26087.15|26007.15|26086.39|26006.39|26087.21|26007.21|26086.02|26006.02|10
1734380330000|2024-12-16 20:18:50|26086.42|26006.42|26085.79|26005.79|26087.17|26007.17|26085.27|26005.27|10
1734380340000|2024-12-16 20:19:00|26086|26006|26090.87|26010.87|26090.87|26010.87|26085.81|26005.81|10
1734380350000|2024-12-16 20:19:10|26090.72|26010.72|26096.12|26016.12|26097.8|26017.8|26090.72|26010.72|10
1734380360000|2024-12-16 20:19:20|26097.16|26017.16|26098.8|26018.8|26099.43|26019.43|26097.16|26017.16|10
1734380370000|2024-12-16 20:19:30|26099.43|26019.43|26096.87|26016.87|26100.8|26020.8|26096.87|26016.87|10
1734380380000|2024-12-16 20:19:40|26095.53|26015.53|26084.84|26004.84|26095.53|26015.53|26084.78|26004.78|10
1734380390000|2024-12-16 20:19:50|26084.85|26004.85|26084.74|26004.74|26084.86|26004.86|26083.88|26003.88|10
1734380400000|2024-12-16 20:20:00|26084.4|26004.4|26088.07|26008.07|26088.07|26008.07|26083.83|26003.83|10
1734380410000|2024-12-16 20:20:10|26087.18|26007.18|26084.81|26004.81|26088.75|26008.75|26084.81|26004.81|10
1734380420000|2024-12-16 20:20:20|26086.12|26006.12|26090.18|26010.18|26090.33|26010.33|26086.12|26006.12|10
1734380430000|2024-12-16 20:20:30|26090.71|26010.71|26090.96|26010.96|26091.57|26011.57|26088.96|26008.96|10
1734380440000|2024-12-16 20:20:40|26089.83|26009.83|26088.2|26008.2|26089.91|26009.91|26088.2|26008.2|10
1734380450000|2024-12-16 20:20:50|26087.52|26007.52|26086.76|26006.76|26087.97|26007.97|26086.76|26006.76|10
1734380460000|2024-12-16 20:21:00|26087.3|26007.3|26094.45|26014.45|26094.45|26014.45|26087.07|26007.07|10
1734380470000|2024-12-16 20:21:10|26094.59|26014.59|26097.17|26017.17|26097.17|26017.17|26094.59|26014.59|10
1734380480000|2024-12-16 20:21:20|26097.4|26017.4|26094.9|26014.9|26097.95|26017.95|26094.9|26014.9|10
1734380490000|2024-12-16 20:21:30|26095.55|26015.55|26097.93|26017.93|26099.35|26019.35|26095.55|26015.55|10
1734380500000|2024-12-16 20:21:40|26096.89|26016.89|26093.89|26013.89|26097.07|26017.07|26093.89|26013.89|10
1734380510000|2024-12-16 20:21:50|26093.87|26013.87|26089.73|26009.73|26093.87|26013.87|26089.73|26009.73|10
1734380520000|2024-12-16 20:22:00|26088.96|26008.96|26088.51|26008.51|26088.96|26008.96|26086.97|26006.97|10
1734380530000|2024-12-16 20:22:10|26087.28|26007.28|26086.62|26006.62|26087.43|26007.43|26086.37|26006.37|10
1734380540000|2024-12-16 20:22:20|26085.94|26005.94|26084.32|26004.32|26085.94|26005.94|26084.32|26004.32|10
1734380550000|2024-12-16 20:22:30|26083.62|26003.62|26080.56|26000.56|26083.62|26003.62|26080.56|26000.56|9
1734380560000|2024-12-16 20:22:40|26081.03|26001.03|26082.71|26002.71|26082.74|26002.74|26080.45|26000.45|10
1734380570000|2024-12-16 20:22:50|26083.13|26003.13|26081.91|26001.91|26083.25|26003.25|26081.7|26001.7|9
1734380580000|2024-12-16 20:23:00|26081.16|26001.16|26084.15|26004.15|26084.15|26004.15|26080.94|26000.94|10
1734380590000|2024-12-16 20:23:10|26084.32|26004.32|26083.94|26003.94|26086.09|26006.09|26083.94|26003.94|10
1734380600000|2024-12-16 20:23:20|26083.6|26003.6|26081.54|26001.54|26083.83|26003.83|26080.14|26000.14|10
1734380610000|2024-12-16 20:23:30|26081.99|26001.99|26077.89|25997.89|26082.36|26002.36|26077.66|25997.66|10
1734380620000|2024-12-16 20:23:40|26077.02|25997.02|26073.4|25993.4|26077.16|25997.16|26073.4|25993.4|10
1734380630000|2024-12-16 20:23:50|26072.77|25992.77|26071.17|25991.17|26072.77|25992.77|26070.9|25990.9|10
1734380640000|2024-12-16 20:24:00|26070.79|25990.79|26067.36|25987.36|26070.79|25990.79|26067.36|25987.36|10
1734380650000|2024-12-16 20:24:10|26063.61|25983.61|26061.31|25981.31|26063.61|25983.61|26060.97|25980.97|10
1734380660000|2024-12-16 20:24:20|26059.83|25979.83|26055.12|25975.12|26059.83|25979.83|26055.12|25975.12|10
1734380670000|2024-12-16 20:24:30|26054.46|25974.46|26042.43|25962.43|26054.46|25974.46|26042.43|25962.43|10
1734380680000|2024-12-16 20:24:40|26037.9|25957.9|26034.55|25954.55|26037.9|25957.9|26034.48|25954.48|10
1734380690000|2024-12-16 20:24:50|26033.09|25953.09|26032.48|25952.48|26033.09|25953.09|26031.57|25951.57|10
1734380700000|2024-12-16 20:25:00|26032.3|25952.3|26030.35|25950.35|26032.3|25952.3|26030.1|25950.1|10
1734380710000|2024-12-16 20:25:10|26030.38|25950.38|26028.1|25948.1|26030.41|25950.41|26027.35|25947.35|10
1734380720000|2024-12-16 20:25:20|26027.95|25947.95|26019.84|25939.84|26028.13|25948.13|26019.84|25939.84|10
1734380730000|2024-12-16 20:25:30|26019.65|25939.65|26017.48|25937.48|26019.8|25939.8|26017.41|25937.41|9
1734380740000|2024-12-16 20:25:40|26017.33|25937.33|26019.2|25939.2|26019.21|25939.21|26017.33|25937.33|10
1734380750000|2024-12-16 20:25:50|26019.55|25939.55|26019.32|25939.32|26020.32|25940.32|26018.44|25938.44|10
1734380760000|2024-12-16 20:26:00|26019.2|25939.2|26016.61|25936.61|26019.84|25939.84|26016.61|25936.61|10
1734380770000|2024-12-16 20:26:10|26017.17|25937.17|26015.58|25935.58|26017.17|25937.17|26015.49|25935.49|10
1734380780000|2024-12-16 20:26:20|26016.33|25936.33|26022.99|25942.99|26022.99|25942.99|26016.09|25936.09|10
1734380790000|2024-12-16 20:26:30|26023.99|25943.99|26027.44|25947.44|26027.44|25947.44|26022.81|25942.81|10
1734380800000|2024-12-16 20:26:40|26027.95|25947.95|26026.42|25946.42|26031.35|25951.35|26025.59|25945.59|10
1734380810000|2024-12-16 20:26:50|26025|25945|26029.8|25949.8|26029.8|25949.8|26024.57|25944.57|8
1734380820000|2024-12-16 20:27:00|26034.63|25954.63|26047.68|25967.68|26049.88|25969.88|26034.63|25954.63|10
1734380830000|2024-12-16 20:27:10|26047.83|25967.83|26053.6|25973.6|26053.6|25973.6|26047.83|25967.83|10
1734380840000|2024-12-16 20:27:20|26052.75|25972.75|26055.02|25975.02|26055.86|25975.86|26052.5|25972.5|10
1734380850000|2024-12-16 20:27:30|26054.89|25974.89|26054.32|25974.32|26055.16|25975.16|26054.32|25974.32|10
1734380860000|2024-12-16 20:27:40|26054.44|25974.44|26053.69|25973.69|26056.49|25976.49|26053.69|25973.69|9
1734380870000|2024-12-16 20:27:50|26053.95|25973.95|26056.36|25976.36|26056.95|25976.95|26053.95|25973.95|10
1734380880000|2024-12-16 20:28:00|26056.88|25976.88|26061.38|25981.38|26061.38|25981.38|26056.88|25976.88|10
1734380890000|2024-12-16 20:28:10|26061.49|25981.49|26066.98|25986.98|26066.98|25986.98|26061.49|25981.49|9
1734380900000|2024-12-16 20:28:20|26066.5|25986.5|26067.58|25987.58|26069.55|25989.55|26066.5|25986.5|10
1734380910000|2024-12-16 20:28:30|26067.6|25987.6|26068.66|25988.66|26068.72|25988.72|26067.11|25987.11|10
1734380920000|2024-12-16 20:28:40|26068.35|25988.35|26066.52|25986.52|26068.35|25988.35|26066.4|25986.4|10
1734380930000|2024-12-16 20:28:50|26066.41|25986.41|26063.25|25983.25|26066.5|25986.5|26062.46|25982.46|9
1734380940000|2024-12-16 20:29:00|26061.56|25981.56|26058.65|25978.65|26061.82|25981.82|26058.65|25978.65|10
1734380950000|2024-12-16 20:29:10|26058.09|25978.09|26052.04|25972.04|26058.09|25978.09|26052.04|25972.04|10
1734380960000|2024-12-16 20:29:20|26052.47|25972.47|26050.48|25970.48|26052.47|25972.47|26049.19|25969.19|9
1734380970000|2024-12-16 20:29:30|26049.82|25969.82|26051.09|25971.09|26051.91|25971.91|26049.82|25969.82|10
1734380980000|2024-12-16 20:29:40|26051.5|25971.5|26052.53|25972.53|26053.06|25973.06|26051.47|25971.47|10
1734380990000|2024-12-16 20:29:50|26052.91|25972.91|26052.39|25972.39|26053.3|25973.3|26052.39|25972.39|10
1734381000000|2024-12-16 20:30:00|26051.72|25971.72|26051.49|25971.49|26052.2|25972.2|26049.96|25969.96|10
1734381010000|2024-12-16 20:30:10|26051.13|25971.13|26051.03|25971.03|26052.06|25972.06|26050.39|25970.39|10
1734381020000|2024-12-16 20:30:20|26051.1|25971.1|26053.72|25973.72|26053.72|25973.72|26051.1|25971.1|10
1734381030000|2024-12-16 20:30:30|26054.3|25974.3|26056.83|25976.83|26056.83|25976.83|26054.3|25974.3|10
1734381040000|2024-12-16 20:30:40|26056.85|25976.85|26056.27|25976.27|26057.16|25977.16|26056.11|25976.11|10
1734381050000|2024-12-16 20:30:50|26056.48|25976.48|26059.92|25979.92|26060.49|25980.49|26056.27|25976.27|10
1734381060000|2024-12-16 20:31:00|26060.44|25980.44|26058.07|25978.07|26060.44|25980.44|26057.97|25977.97|10
1734381070000|2024-12-16 20:31:10|26057.24|25977.24|26057.29|25977.29|26058.8|25978.8|26057.24|25977.24|10
1734381080000|2024-12-16 20:31:20|26056.8|25976.8|26053.28|25973.28|26056.8|25976.8|26053.28|25973.28|10
1734381090000|2024-12-16 20:31:30|26053.82|25973.82|26048.89|25968.89|26053.82|25973.82|26048.82|25968.82|9
1734381100000|2024-12-16 20:31:40|26046.58|25966.58|26042.01|25962.01|26046.58|25966.58|26042.01|25962.01|10
1734381110000|2024-12-16 20:31:50|26042.66|25962.66|26044.24|25964.24|26044.34|25964.34|26042.64|25962.64|10
1734381120000|2024-12-16 20:32:00|26044.46|25964.46|26045.76|25965.76|26048.19|25968.19|26044.46|25964.46|10
1734381130000|2024-12-16 20:32:10|26045.34|25965.34|26043.24|25963.24|26045.34|25965.34|26043.24|25963.24|10
1734381140000|2024-12-16 20:32:20|26043.19|25963.19|26041.9|25961.9|26043.19|25963.19|26040.92|25960.92|10
1734381150000|2024-12-16 20:32:30|26041.98|25961.98|26039.2|25959.2|26041.98|25961.98|26038.76|25958.76|10
1734381160000|2024-12-16 20:32:40|26039.14|25959.14|26039.56|25959.56|26039.68|25959.68|26037.88|25957.88|10
1734381170000|2024-12-16 20:32:50|26038.97|25958.97|26041.11|25961.11|26041.11|25961.11|26037.73|25957.73|10
1734381180000|2024-12-16 20:33:00|26042.17|25962.17|26043.63|25963.63|26044.23|25964.23|26041.7|25961.7|10
1734381190000|2024-12-16 20:33:10|26043.13|25963.13|26033.66|25953.66|26043.13|25963.13|26033.11|25953.11|10
1734381200000|2024-12-16 20:33:20|26032.86|25952.86|26028.21|25948.21|26032.86|25952.86|26027.99|25947.99|10
1734381210000|2024-12-16 20:33:30|26028.24|25948.24|26028.44|25948.44|26029.31|25949.31|26027.66|25947.66|10
1734381220000|2024-12-16 20:33:40|26029.41|25949.41|26028.45|25948.45|26029.93|25949.93|26027.79|25947.79|10
1734381230000|2024-12-16 20:33:50|26027.97|25947.97|26023.92|25943.92|26027.97|25947.97|26023.57|25943.57|10
1734381240000|2024-12-16 20:34:00|26023.54|25943.54|26022.96|25942.96|26023.85|25943.85|26022.45|25942.45|10
1734381250000|2024-12-16 20:34:10|26022.49|25942.49|26024.05|25944.05|26024.05|25944.05|26021.6|25941.6|10
1734381260000|2024-12-16 20:34:20|26024.12|25944.12|26025.95|25945.95|26026.02|25946.02|26024.12|25944.12|10
1734381270000|2024-12-16 20:34:30|26026.13|25946.13|26029.3|25949.3|26029.3|25949.3|26026.13|25946.13|10
1734381280000|2024-12-16 20:34:40|26029.67|25949.67|26033.91|25953.91|26035.53|25955.53|26029.67|25949.67|10
1734381290000|2024-12-16 20:34:50|26032.86|25952.86|26033.37|25953.37|26034|25954|26032.72|25952.72|10
1734381300000|2024-12-16 20:35:00|26032.93|25952.93|26024.55|25944.55|26032.93|25952.93|26024.55|25944.55|10
1734381310000|2024-12-16 20:35:10|26021.43|25941.43|26017.75|25937.75|26021.43|25941.43|26017.75|25937.75|10
1734381320000|2024-12-16 20:35:20|26016.61|25936.61|26011.94|25931.94|26016.61|25936.61|26011.82|25931.82|10
1734381330000|2024-12-16 20:35:30|26011.2|25931.2|26006.52|25926.52|26011.41|25931.41|26006.52|25926.52|10
1734381340000|2024-12-16 20:35:40|26006.91|25926.91|26007.71|25927.71|26007.71|25927.71|26006.15|25926.15|10
1734381350000|2024-12-16 20:35:50|26007.7|25927.7|26005.9|25925.9|26007.73|25927.73|26005.87|25925.87|10
1734381360000|2024-12-16 20:36:00|26006.14|25926.14|26011.03|25931.03|26011.03|25931.03|26005.86|25925.86|10
1734381370000|2024-12-16 20:36:10|26011.46|25931.46|26015.63|25935.63|26015.63|25935.63|26011.24|25931.24|10
1734381380000|2024-12-16 20:36:20|26016.26|25936.26|26017.79|25937.79|26017.79|25937.79|26015.91|25935.91|10
1734381390000|2024-12-16 20:36:30|26018.3|25938.3|26022.06|25942.06|26022.06|25942.06|26018.3|25938.3|10
1734381400000|2024-12-16 20:36:40|26022.31|25942.31|26025.24|25945.24|26025.58|25945.58|26021.46|25941.46|10
1734381410000|2024-12-16 20:36:50|26025.06|25945.06|26027.03|25947.03|26027.03|25947.03|26025.06|25945.06|10
1734381420000|2024-12-16 20:37:00|26026.23|25946.23|26024.25|25944.25|26026.23|25946.23|26023.95|25943.95|10
1734381430000|2024-12-16 20:37:10|26024.03|25944.03|26019.12|25939.12|26024.47|25944.47|26019.12|25939.12|10
1734381440000|2024-12-16 20:37:20|26019.06|25939.06|26017.75|25937.75|26019.12|25939.12|26017.75|25937.75|10
1734381450000|2024-12-16 20:37:30|26016.92|25936.92|26016.75|25936.75|26017.49|25937.49|26016.59|25936.59|10
1734381460000|2024-12-16 20:37:40|26016.99|25936.99|26012.65|25932.65|26017.14|25937.14|26012.5|25932.5|10
1734381470000|2024-12-16 20:37:50|26011.79|25931.79|26012.84|25932.84|26013.99|25933.99|26011.79|25931.79|10
1734381480000|2024-12-16 20:38:00|26012.66|25932.66|26015.73|25935.73|26015.86|25935.86|26012.04|25932.04|10
1734381490000|2024-12-16 20:38:10|26014.25|25934.25|26015.6|25935.6|26016.11|25936.11|26014.25|25934.25|10
1734381500000|2024-12-16 20:38:20|26015.43|25935.43|26015.52|25935.52|26015.52|25935.52|26014.35|25934.35|10
1734381510000|2024-12-16 20:38:30|26015.79|25935.79|26016.35|25936.35|26016.35|25936.35|26014.35|25934.35|10
1734381520000|2024-12-16 20:38:40|26016.27|25936.27|26021.72|25941.72|26021.72|25941.72|26015.82|25935.82|10
1734381530000|2024-12-16 20:38:50|26021.9|25941.9|26023.76|25943.76|26024.24|25944.24|26021.13|25941.13|10
1734381540000|2024-12-16 20:39:00|26023.51|25943.51|26025.87|25945.87|26025.87|25945.87|26023.49|25943.49|10
1734381550000|2024-12-16 20:39:10|26025.73|25945.73|26024.25|25944.25|26026.01|25946.01|26024.02|25944.02|10
1734381560000|2024-12-16 20:39:20|26024.04|25944.04|26023.25|25943.25|26024.95|25944.95|26023.25|25943.25|10
1734381570000|2024-12-16 20:39:30|26023.09|25943.09|26016.74|25936.74|26023.09|25943.09|26016.74|25936.74|9
1734381580000|2024-12-16 20:39:40|26017.18|25937.18|26014.47|25934.47|26017.18|25937.18|26014.47|25934.47|10
1734381590000|2024-12-16 20:39:50|26014.33|25934.33|26015.19|25935.19|26015.52|25935.52|26013.79|25933.79|10
1734381600000|2024-12-16 20:40:00|26015.23|25935.23|26010.11|25930.11|26015.23|25935.23|26009.66|25929.66|10
1734381610000|2024-12-16 20:40:10|26009.74|25929.74|26009.48|25929.48|26009.74|25929.74|26008.34|25928.34|10
1734381620000|2024-12-16 20:40:20|26010.04|25930.04|26007.04|25927.04|26010.44|25930.44|26006.57|25926.57|10
1734381630000|2024-12-16 20:40:30|26005.81|25925.81|26013.37|25933.37|26013.37|25933.37|26005.78|25925.78|10
1734381640000|2024-12-16 20:40:40|26012.9|25932.9|26013.09|25933.09|26013.09|25933.09|26011.84|25931.84|10
1734381650000|2024-12-16 20:40:50|26013.35|25933.35|26018.91|25938.91|26018.91|25938.91|26013.35|25933.35|10
1734381660000|2024-12-16 20:41:00|26017.54|25937.54|26022.87|25942.87|26022.87|25942.87|26017.54|25937.54|10
1734381670000|2024-12-16 20:41:10|26023.1|25943.1|26030.43|25950.43|26030.43|25950.43|26023.1|25943.1|10
1734381680000|2024-12-16 20:41:20|26030.49|25950.49|26033.91|25953.91|26034.26|25954.26|26030.24|25950.24|10
1734381690000|2024-12-16 20:41:30|26033.78|25953.78|26033.61|25953.61|26034.69|25954.69|26033.61|25953.61|10
1734381700000|2024-12-16 20:41:40|26033.21|25953.21|26033.28|25953.28|26033.33|25953.33|26031.76|25951.76|10
1734381710000|2024-12-16 20:41:50|26033.61|25953.61|26035.66|25955.66|26036.18|25956.18|26033.61|25953.61|10
1734381720000|2024-12-16 20:42:00|26036.31|25956.31|26038.86|25958.86|26038.88|25958.88|26036.31|25956.31|10
1734381730000|2024-12-16 20:42:10|26041.57|25961.57|26043.04|25963.04|26043.22|25963.22|26041.31|25961.31|10
1734381740000|2024-12-16 20:42:20|26043.16|25963.16|26040.81|25960.81|26044.01|25964.01|26040.81|25960.81|10
1734381750000|2024-12-16 20:42:30|26039.22|25959.22|26039.06|25959.06|26041.21|25961.21|26038.71|25958.71|10
1734381760000|2024-12-16 20:42:40|26038.94|25958.94|26039.74|25959.74|26040.08|25960.08|26038.94|25958.94|9
1734381770000|2024-12-16 20:42:50|26040.13|25960.13|26039.27|25959.27|26040.62|25960.62|26039.19|25959.19|10
1734381780000|2024-12-16 20:43:00|26039.67|25959.67|26039.85|25959.85|26040.2|25960.2|26038.98|25958.98|10
1734381790000|2024-12-16 20:43:10|26040.1|25960.1|26041.51|25961.51|26041.56|25961.56|26039.87|25959.87|10
1734381800000|2024-12-16 20:43:20|26041.47|25961.47|26041.11|25961.11|26041.47|25961.47|26040.35|25960.35|10
1734381810000|2024-12-16 20:43:30|26040.89|25960.89|26036.43|25956.43|26040.89|25960.89|26036.08|25956.08|8
1734381820000|2024-12-16 20:43:40|26036.07|25956.07|26033.18|25953.18|26036.24|25956.24|26033.18|25953.18|10
1734381830000|2024-12-16 20:43:50|26032.85|25952.85|26033.62|25953.62|26033.76|25953.76|26031.19|25951.19|10
1734381840000|2024-12-16 20:44:00|26033.79|25953.79|26036.23|25956.23|26036.57|25956.57|26033.72|25953.72|10
1734381850000|2024-12-16 20:44:10|26036.43|25956.43|26038.37|25958.37|26038.37|25958.37|26036.43|25956.43|10
1734381860000|2024-12-16 20:44:20|26038.61|25958.61|26039.44|25959.44|26039.44|25959.44|26036.85|25956.85|10
1734381870000|2024-12-16 20:44:30|26039.65|25959.65|26041.14|25961.14|26041.45|25961.45|26039.6|25959.6|10
1734381880000|2024-12-16 20:44:40|26041.24|25961.24|26041.04|25961.04|26041.8|25961.8|26040.88|25960.88|9
1734381890000|2024-12-16 20:44:50|26041.92|25961.92|26041.3|25961.3|26042.5|25962.5|26040.98|25960.98|10
1734381900000|2024-12-16 20:45:00|26040.89|25960.89|26035.94|25955.94|26041.42|25961.42|26035.94|25955.94|10
1734381910000|2024-12-16 20:45:10|26034.53|25954.53|26028.11|25948.11|26034.53|25954.53|26028.11|25948.11|10
1734381920000|2024-12-16 20:45:20|26026.96|25946.96|26025.62|25945.62|26026.96|25946.96|26025.62|25945.62|10
1734381930000|2024-12-16 20:45:30|26025.63|25945.63|26025.04|25945.04|26026.26|25946.26|26024.75|25944.75|10
1734381940000|2024-12-16 20:45:40|26024.83|25944.83|26024.02|25944.02|26025.21|25945.21|26024.02|25944.02|9
1734381950000|2024-12-16 20:45:50|26023.24|25943.24|26018.93|25938.93|26023.24|25943.24|26018.89|25938.89|10
1734381960000|2024-12-16 20:46:00|26019.16|25939.16|26016.43|25936.43|26020.03|25940.03|26016.36|25936.36|10
1734381970000|2024-12-16 20:46:10|26016.3|25936.3|26014.07|25934.07|26016.3|25936.3|26012.93|25932.93|10
1734381980000|2024-12-16 20:46:20|26014.35|25934.35|26009.2|25929.2|26014.35|25934.35|26009.2|25929.2|10
1734381990000|2024-12-16 20:46:30|26009.3|25929.3|26006|25926|26009.3|25929.3|26005.16|25925.16|10
1734382000000|2024-12-16 20:46:40|26005.96|25925.96|25996.21|25916.21|26006.09|25926.09|25996.21|25916.21|10
1734382010000|2024-12-16 20:46:50|25995.97|25915.97|25983.59|25903.59|25995.97|25915.97|25983.32|25903.32|10
1734382020000|2024-12-16 20:47:00|25984.08|25904.08|25981.92|25901.92|25984.08|25904.08|25980.7|25900.7|10
1734382030000|2024-12-16 20:47:10|25981.2|25901.2|25979.28|25899.28|25981.23|25901.23|25979.09|25899.09|10
1734382040000|2024-12-16 20:47:20|25979.86|25899.86|25970.4|25890.4|25979.86|25899.86|25970.2|25890.2|10
1734382050000|2024-12-16 20:47:30|25970.57|25890.57|25970.19|25890.19|25970.69|25890.69|25969.67|25889.67|10
1734382060000|2024-12-16 20:47:40|25969.76|25889.76|25964.77|25884.77|25969.76|25889.76|25964.77|25884.77|10
1734382070000|2024-12-16 20:47:50|25956.28|25876.28|25947.79|25867.79|25956.28|25876.28|25947.79|25867.79|10
1734382080000|2024-12-16 20:48:00|25948.01|25868.01|25947.38|25867.38|25948.98|25868.98|25947.23|25867.23|10
1734382090000|2024-12-16 20:48:10|25947.41|25867.41|25946.3|25866.3|25947.67|25867.67|25945.06|25865.06|10
1734382100000|2024-12-16 20:48:20|25944.78|25864.78|25944.55|25864.55|25945.78|25865.78|25944.43|25864.43|10
1734382110000|2024-12-16 20:48:30|25945.12|25865.12|25947.15|25867.15|25947.15|25867.15|25944.89|25864.89|10
1734382120000|2024-12-16 20:48:40|25947.22|25867.22|25947.46|25867.46|25947.95|25867.95|25947.22|25867.22|10
1734382130000|2024-12-16 20:48:50|25947.37|25867.37|25953.29|25873.29|25953.29|25873.29|25947.37|25867.37|10
1734382140000|2024-12-16 20:49:00|25953.87|25873.87|25952.87|25872.87|25953.87|25873.87|25951.39|25871.39|10
1734382150000|2024-12-16 20:49:10|25953.56|25873.56|25956.2|25876.2|25956.2|25876.2|25953.56|25873.56|8
1734382160000|2024-12-16 20:49:20|25955.66|25875.66|25954.1|25874.1|25955.74|25875.74|25953.93|25873.93|10
1734382170000|2024-12-16 20:49:30|25954.68|25874.68|25958.11|25878.11|25958.11|25878.11|25954.68|25874.68|10
1734382180000|2024-12-16 20:49:40|25958.08|25878.08|25957.92|25877.92|25958.26|25878.26|25957.26|25877.26|10
1734382190000|2024-12-16 20:49:50|25959.69|25879.69|25955.35|25875.35|25960.46|25880.46|25955.35|25875.35|10
1734382200000|2024-12-16 20:50:00|25956.3|25876.3|25957.29|25877.29|25959.18|25879.18|25955.58|25875.58|10
1734382210000|2024-12-16 20:50:10|25957.09|25877.09|25952.87|25872.87|25957.12|25877.12|25952.65|25872.65|10
1734382220000|2024-12-16 20:50:20|25953.24|25873.24|25950.92|25870.92|25953.24|25873.24|25949.77|25869.77|10
1734382230000|2024-12-16 20:50:30|25951.47|25871.47|25957|25877|25957|25877|25951.16|25871.16|10
1734382240000|2024-12-16 20:50:40|25956.56|25876.56|25960.97|25880.97|25962.47|25882.47|25956.51|25876.51|10
1734382250000|2024-12-16 20:50:50|25962.01|25882.01|25971.08|25891.08|25971.08|25891.08|25961.49|25881.49|10
1734382260000|2024-12-16 20:51:00|25970.71|25890.71|25962.3|25882.3|25970.71|25890.71|25962.06|25882.06|10
1734382270000|2024-12-16 20:51:10|25961.8|25881.8|25963.28|25883.28|25964|25884|25961.47|25881.47|10
1734382280000|2024-12-16 20:51:20|25963.18|25883.18|25961.08|25881.08|25963.18|25883.18|25960.36|25880.36|10
1734382290000|2024-12-16 20:51:30|25961.28|25881.28|25958.81|25878.81|25961.28|25881.28|25958.45|25878.45|10
1734382300000|2024-12-16 20:51:40|25959.19|25879.19|25954.33|25874.33|25959.65|25879.65|25953.65|25873.65|10
1734382310000|2024-12-16 20:51:50|25954.47|25874.47|25959.88|25879.88|25960.32|25880.32|25953.5|25873.5|10
1734382320000|2024-12-16 20:52:00|25961.06|25881.06|25958.6|25878.6|25961.06|25881.06|25958.42|25878.42|10
1734382330000|2024-12-16 20:52:10|25958.74|25878.74|25962.86|25882.86|25962.86|25882.86|25958.09|25878.09|10
1734382340000|2024-12-16 20:52:20|25963.47|25883.47|25962.08|25882.08|25963.99|25883.99|25961.6|25881.6|9
1734382350000|2024-12-16 20:52:30|25961.45|25881.45|25960.27|25880.27|25961.96|25881.96|25957.26|25877.26|10
1734382360000|2024-12-16 20:52:40|25962.31|25882.31|25964.39|25884.39|25964.43|25884.43|25962.31|25882.31|10
1734382370000|2024-12-16 20:52:50|25963.98|25883.98|25966.53|25886.53|25966.8|25886.8|25963.98|25883.98|10
1734382380000|2024-12-16 20:53:00|25967.16|25887.16|25964.91|25884.91|25968.6|25888.6|25964.91|25884.91|10
1734382390000|2024-12-16 20:53:10|25963.31|25883.31|25961.7|25881.7|25963.31|25883.31|25961.68|25881.68|9
1734382400000|2024-12-16 20:53:20|25961.85|25881.85|25960.94|25880.94|25962.55|25882.55|25960.16|25880.16|10
1734382410000|2024-12-16 20:53:30|25961.05|25881.05|25958.77|25878.77|25961.05|25881.05|25958.58|25878.58|10
1734382420000|2024-12-16 20:53:40|25958.79|25878.79|25958.36|25878.36|25960.21|25880.21|25958.36|25878.36|10
1734382430000|2024-12-16 20:53:50|25958.47|25878.47|25962.12|25882.12|25962.12|25882.12|25958.47|25878.47|10
1734382440000|2024-12-16 20:54:00|25962.14|25882.14|25958.93|25878.93|25962.14|25882.14|25958.93|25878.93|10
1734382450000|2024-12-16 20:54:10|25958.89|25878.89|25956.66|25876.66|25959.07|25879.07|25956.66|25876.66|10
1734382460000|2024-12-16 20:54:20|25957.7|25877.7|25958.97|25878.97|25958.97|25878.97|25957.35|25877.35|9
1734382470000|2024-12-16 20:54:30|25959.12|25879.12|25969.71|25889.71|25969.71|25889.71|25958.75|25878.75|10
1734382480000|2024-12-16 20:54:40|25969.04|25889.04|25975.32|25895.32|25975.71|25895.71|25969.04|25889.04|9
1734382490000|2024-12-16 20:54:50|25975.98|25895.98|25963.94|25883.94|25975.98|25895.98|25962.01|25882.01|10
1734382500000|2024-12-16 20:55:00|25963.65|25883.65|25964.2|25884.2|25964.95|25884.95|25962.8|25882.8|10
1734382510000|2024-12-16 20:55:10|25964.44|25884.44|25958.87|25878.87|25964.44|25884.44|25958.87|25878.87|9
1734382520000|2024-12-16 20:55:20|25959.04|25879.04|25957.69|25877.69|25959.1|25879.1|25956.65|25876.65|10
1734382530000|2024-12-16 20:55:30|25957.73|25877.73|25957.06|25877.06|25957.73|25877.73|25956.95|25876.95|10
1734382540000|2024-12-16 20:55:40|25956.69|25876.69|25960.96|25880.96|25960.96|25880.96|25956.62|25876.62|10
1734382550000|2024-12-16 20:55:50|25961.57|25881.57|25963.96|25883.96|25964.42|25884.42|25961.57|25881.57|10
1734382560000|2024-12-16 20:56:00|25963.74|25883.74|25964.16|25884.16|25964.76|25884.76|25963.74|25883.74|10
1734382570000|2024-12-16 20:56:10|25963.88|25883.88|25966.08|25886.08|25966.29|25886.29|25963.88|25883.88|10
1734382580000|2024-12-16 20:56:20|25967.66|25887.66|25972.03|25892.03|25972.42|25892.42|25967.66|25887.66|10
1734382590000|2024-12-16 20:56:30|25971.53|25891.53|25970.14|25890.14|25972.04|25892.04|25969.67|25889.67|10
1734382600000|2024-12-16 20:56:40|25969.8|25889.8|25964.17|25884.17|25969.8|25889.8|25964.17|25884.17|10
1734382610000|2024-12-16 20:56:50|25961.74|25881.74|25961.18|25881.18|25961.87|25881.87|25960.56|25880.56|10
1734382620000|2024-12-16 20:57:00|25960.54|25880.54|25957.76|25877.76|25960.54|25880.54|25957.34|25877.34|10
1734382630000|2024-12-16 20:57:10|25957.8|25877.8|25958.45|25878.45|25958.49|25878.49|25957.14|25877.14|10
1734382640000|2024-12-16 20:57:20|25958.52|25878.52|25959.84|25879.84|25960.69|25880.69|25958.52|25878.52|10
1734382650000|2024-12-16 20:57:30|25959.94|25879.94|25960.5|25880.5|25960.5|25880.5|25959.56|25879.56|10
1734382660000|2024-12-16 20:57:40|25961.91|25881.91|25961.73|25881.73|25961.91|25881.91|25961.35|25881.35|10
1734382670000|2024-12-16 20:57:50|25963.19|25883.19|25968.26|25888.26|25968.26|25888.26|25963.19|25883.19|10
1734382680000|2024-12-16 20:58:00|25968.6|25888.6|25965.51|25885.51|25968.6|25888.6|25965.51|25885.51|10
1734382690000|2024-12-16 20:58:10|25965.29|25885.29|25963.96|25883.96|25965.93|25885.93|25963.96|25883.96|10
1734382700000|2024-12-16 20:58:20|25963.47|25883.47|25963.04|25883.04|25964.26|25884.26|25963.04|25883.04|10
1734382710000|2024-12-16 20:58:30|25962.71|25882.71|25962.29|25882.29|25963.26|25883.26|25962.22|25882.22|10
1734382720000|2024-12-16 20:58:40|25962.38|25882.38|25958.63|25878.63|25962.52|25882.52|25958.63|25878.63|10
1734382730000|2024-12-16 20:58:50|25961.9|25881.9|25963.9|25883.9|25963.9|25883.9|25961.9|25881.9|10
1734382740000|2024-12-16 20:59:00|25964.88|25884.88|25962.99|25882.99|25968.58|25888.58|25962.99|25882.99|10
1734382750000|2024-12-16 20:59:10|25963.5|25883.5|25971.15|25891.15|25971.15|25891.15|25961.88|25881.88|10
1734382760000|2024-12-16 20:59:20|25976.86|25896.86|25967.84|25887.84|25976.86|25896.86|25967.84|25887.84|10
1734382770000|2024-12-16 20:59:30|25967.74|25887.74|25957.26|25877.26|25968.54|25888.54|25957.26|25877.26|10
1734382780000|2024-12-16 20:59:40|25958.48|25878.48|25953.02|25873.02|25959.87|25879.87|25953.02|25873.02|10
1734382790000|2024-12-16 20:59:50|25950.42|25870.42|25940.16|25860.16|25950.42|25870.42|25940.16|25860.16|10
1734382800000|2024-12-16 21:00:00|25940.93|25860.93|25946.01|25866.01|25947.71|25867.71|25940.93|25860.93|10
1734382810000|2024-12-16 21:00:10|25945.63|25865.63|25950.72|25870.72|25950.72|25870.72|25944.11|25864.11|10
1734382820000|2024-12-16 21:00:20|25951.19|25871.19|25963.25|25883.25|25963.25|25883.25|25950.49|25870.49|10
1734382830000|2024-12-16 21:00:30|25962.43|25882.43|25965.79|25885.79|25965.99|25885.99|25962.43|25882.43|10
1734382840000|2024-12-16 21:00:40|25965.17|25885.17|25969.49|25889.49|25970.97|25890.97|25965.17|25885.17|10
1734382850000|2024-12-16 21:00:50|25969.41|25889.41|25976.29|25896.29|25976.29|25896.29|25969.41|25889.41|10
1734382860000|2024-12-16 21:01:00|25976.31|25896.31|25975.99|25895.99|25976.51|25896.51|25975.41|25895.41|10
1734382870000|2024-12-16 21:01:10|25976.18|25896.18|25975.43|25895.43|25978.7|25898.7|25975.19|25895.19|10
1734382880000|2024-12-16 21:01:20|25975.24|25895.24|25975.41|25895.41|25975.41|25895.41|25973.92|25893.92|10
1734382890000|2024-12-16 21:01:30|25970.96|25890.96|25974.92|25894.92|25974.92|25894.92|25970.96|25890.96|10
1734382900000|2024-12-16 21:01:40|25975.61|25895.61|25975.69|25895.69|25977.9|25897.9|25975.61|25895.61|10
1734382910000|2024-12-16 21:01:50|25975.17|25895.17|25975.49|25895.49|25976.03|25896.03|25974.95|25894.95|10
1734382920000|2024-12-16 21:02:00|25977.1|25897.1|25980.22|25900.22|25980.22|25900.22|25977.03|25897.03|10
1734382930000|2024-12-16 21:02:10|25980.24|25900.24|25986.56|25906.56|25986.56|25906.56|25980.24|25900.24|10
1734382940000|2024-12-16 21:02:20|25986.32|25906.32|25984.58|25904.58|25986.32|25906.32|25984.35|25904.35|9
1734382950000|2024-12-16 21:02:30|25984.5|25904.5|25985.28|25905.28|25985.86|25905.86|25984.4|25904.4|10
1734382960000|2024-12-16 21:02:40|25985.93|25905.93|25990.07|25910.07|25990.07|25910.07|25985.92|25905.92|10
1734382970000|2024-12-16 21:02:50|25990.69|25910.69|25995.82|25915.82|25995.82|25915.82|25990.69|25910.69|10
1734382980000|2024-12-16 21:03:00|25995.36|25915.36|25992|25912|25995.39|25915.39|25992|25912|10
1734382990000|2024-12-16 21:03:10|25992.69|25912.69|25992.11|25912.11|25992.69|25912.69|25990.75|25910.75|10
1734383000000|2024-12-16 21:03:20|25991.41|25911.41|25992.85|25912.85|25992.95|25912.95|25991.41|25911.41|10
1734383010000|2024-12-16 21:03:30|25993.13|25913.13|25997.12|25917.12|25997.12|25917.12|25993.13|25913.13|10
1734383020000|2024-12-16 21:03:40|25997.37|25917.37|26001.9|25921.9|26001.9|25921.9|25997.03|25917.03|10
1734383030000|2024-12-16 21:03:50|26002.61|25922.61|26001.48|25921.48|26002.84|25922.84|26000.75|25920.75|10
1734383040000|2024-12-16 21:04:00|26001.5|25921.5|25996.51|25916.51|26001.5|25921.5|25996.51|25916.51|10
1734383050000|2024-12-16 21:04:10|25992.75|25912.75|25988.02|25908.02|25992.75|25912.75|25987.29|25907.29|10
1734383060000|2024-12-16 21:04:20|25988.88|25908.88|25980.42|25900.42|25988.93|25908.93|25980.42|25900.42|10
1734383070000|2024-12-16 21:04:30|25980.26|25900.26|25978.9|25898.9|25980.26|25900.26|25978.29|25898.29|9
1734383080000|2024-12-16 21:04:40|25978.38|25898.38|25977.04|25897.04|25979.12|25899.12|25976.99|25896.99|10
1734383090000|2024-12-16 21:04:50|25976.87|25896.87|25973.44|25893.44|25976.95|25896.95|25973.44|25893.44|10
1734383100000|2024-12-16 21:05:00|25973.1|25893.1|25975.29|25895.29|25976.44|25896.44|25970.65|25890.65|10
1734383110000|2024-12-16 21:05:10|25974.78|25894.78|25961.07|25881.07|25974.78|25894.78|25961.07|25881.07|10
1734383120000|2024-12-16 21:05:20|25955.38|25875.38|25961.68|25881.68|25961.73|25881.73|25955.38|25875.38|10
1734383130000|2024-12-16 21:05:30|25961.53|25881.53|25963.18|25883.18|25963.18|25883.18|25960.83|25880.83|10
1734383140000|2024-12-16 21:05:40|25963|25883|25967.51|25887.51|25967.51|25887.51|25962.98|25882.98|10
1734383150000|2024-12-16 21:05:50|25967.76|25887.76|25969.23|25889.23|25969.23|25889.23|25967.47|25887.47|10
1734383160000|2024-12-16 21:06:00|25969.41|25889.41|25968.05|25888.05|25969.48|25889.48|25967.07|25887.07|10
1734383170000|2024-12-16 21:06:10|25968.66|25888.66|25968.77|25888.77|25968.84|25888.84|25967.28|25887.28|10
1734383180000|2024-12-16 21:06:20|25968.6|25888.6|25967.26|25887.26|25968.6|25888.6|25967.26|25887.26|10
1734383190000|2024-12-16 21:06:30|25966.41|25886.41|25954.25|25874.25|25966.41|25886.41|25954|25874|10
1734383200000|2024-12-16 21:06:40|25953.92|25873.92|25952.85|25872.85|25955.06|25875.06|25952.85|25872.85|10
1734383210000|2024-12-16 21:06:50|25952.82|25872.82|25952.55|25872.55|25953.25|25873.25|25951.71|25871.71|8
1734383220000|2024-12-16 21:07:00|25952.75|25872.75|25956.31|25876.31|25956.4|25876.4|25952.75|25872.75|9
1734383230000|2024-12-16 21:07:10|25956.26|25876.26|25958.61|25878.61|25959.21|25879.21|25956.26|25876.26|10
1734383240000|2024-12-16 21:07:20|25958.71|25878.71|25961.17|25881.17|25961.17|25881.17|25958.6|25878.6|10
1734383250000|2024-12-16 21:07:30|25961.43|25881.43|25960.97|25880.97|25963.39|25883.39|25960.97|25880.97|10
1734383260000|2024-12-16 21:07:40|25960.64|25880.64|25957.86|25877.86|25960.64|25880.64|25957.24|25877.24|10
1734383270000|2024-12-16 21:07:50|25957.83|25877.83|25954.53|25874.53|25957.9|25877.9|25954.53|25874.53|10
1734383280000|2024-12-16 21:08:00|25954.13|25874.13|25954.8|25874.8|25955.36|25875.36|25954.13|25874.13|10
1734383290000|2024-12-16 21:08:10|25954.56|25874.56|25954.05|25874.05|25954.56|25874.56|25953.55|25873.55|10
1734383300000|2024-12-16 21:08:20|25954|25874|25955.32|25875.32|25955.32|25875.32|25953.9|25873.9|10
1734383310000|2024-12-16 21:08:30|25954.61|25874.61|25954.81|25874.81|25954.86|25874.86|25953.76|25873.76|10
1734383320000|2024-12-16 21:08:40|25954.86|25874.86|25950.28|25870.28|25955.09|25875.09|25949.82|25869.82|10
1734383330000|2024-12-16 21:08:50|25950.76|25870.76|25949.05|25869.05|25950.8|25870.8|25949.03|25869.03|10
1734383340000|2024-12-16 21:09:00|25949.08|25869.08|25941.54|25861.54|25949.52|25869.52|25941.51|25861.51|10
1734383350000|2024-12-16 21:09:10|25941.17|25861.17|25932.44|25852.44|25941.17|25861.17|25932.44|25852.44|9
1734383360000|2024-12-16 21:09:20|25931.98|25851.98|25930.4|25850.4|25932.15|25852.15|25930.4|25850.4|10
1734383370000|2024-12-16 21:09:30|25930.28|25850.28|25921.02|25841.02|25930.28|25850.28|25921.02|25841.02|10
1734383380000|2024-12-16 21:09:40|25920.9|25840.9|25921.19|25841.19|25921.19|25841.19|25920.2|25840.2|10
1734383390000|2024-12-16 21:09:50|25921.59|25841.59|25917.95|25837.95|25921.91|25841.91|25917.95|25837.95|9
1734383400000|2024-12-16 21:10:00|25916.1|25836.1|25916.21|25836.21|25916.21|25836.21|25914.04|25834.04|10
1734383410000|2024-12-16 21:10:10|25917.02|25837.02|25919.36|25839.36|25919.36|25839.36|25917.02|25837.02|10
1734383420000|2024-12-16 21:10:20|25918.8|25838.8|25919.04|25839.04|25919.43|25839.43|25918.8|25838.8|10
1734383430000|2024-12-16 21:10:30|25918.98|25838.98|25921.8|25841.8|25921.8|25841.8|25918.98|25838.98|9
1734383440000|2024-12-16 21:10:40|25921.89|25841.89|25928.41|25848.41|25928.41|25848.41|25921.89|25841.89|10
1734383450000|2024-12-16 21:10:50|25928.78|25848.78|25932.15|25852.15|25932.15|25852.15|25928.78|25848.78|9
1734383460000|2024-12-16 21:11:00|25932.58|25852.58|25932.74|25852.74|25933.01|25853.01|25932.24|25852.24|10
1734383470000|2024-12-16 21:11:10|25932.63|25852.63|25936.07|25856.07|25936.07|25856.07|25932.2|25852.2|10
1734383480000|2024-12-16 21:11:20|25936.54|25856.54|25936.1|25856.1|25937.33|25857.33|25935.52|25855.52|10
1734383490000|2024-12-16 21:11:30|25936.88|25856.88|25938.38|25858.38|25938.53|25858.53|25935.97|25855.97|10
1734383500000|2024-12-16 21:11:40|25939.14|25859.14|25936.93|25856.93|25939.58|25859.58|25936.65|25856.65|9
1734383510000|2024-12-16 21:11:50|25937.16|25857.16|25936.85|25856.85|25937.22|25857.22|25935.78|25855.78|10
1734383520000|2024-12-16 21:12:00|25938.69|25858.69|25944.56|25864.56|25944.56|25864.56|25938.69|25858.69|9
1734383530000|2024-12-16 21:12:10|25944.8|25864.8|25945.9|25865.9|25946.27|25866.27|25944.46|25864.46|10
1734383540000|2024-12-16 21:12:20|25945.64|25865.64|25943.96|25863.96|25946.13|25866.13|25942.38|25862.38|10
1734383550000|2024-12-16 21:12:30|25944.34|25864.34|25941.9|25861.9|25944.61|25864.61|25941.73|25861.73|10
1734383560000|2024-12-16 21:12:40|25941.03|25861.03|25931.53|25851.53|25941.03|25861.03|25931.53|25851.53|10
1734383570000|2024-12-16 21:12:50|25931.73|25851.73|25929.06|25849.06|25931.8|25851.8|25929.06|25849.06|10
1734383580000|2024-12-16 21:13:00|25927.63|25847.63|25922.87|25842.87|25927.92|25847.92|25922.87|25842.87|10
1734383590000|2024-12-16 21:13:10|25922.6|25842.6|25923.14|25843.14|25923.58|25843.58|25922.55|25842.55|10
1734383600000|2024-12-16 21:13:20|25923.73|25843.73|25923.1|25843.1|25924.83|25844.83|25923.1|25843.1|10
1734383610000|2024-12-16 21:13:30|25922.5|25842.5|25923.53|25843.53|25923.53|25843.53|25922.5|25842.5|10
1734383620000|2024-12-16 21:13:40|25923.59|25843.59|25924.84|25844.84|25925.66|25845.66|25923.59|25843.59|10
1734383630000|2024-12-16 21:13:50|25923.93|25843.93|25918.6|25838.6|25923.93|25843.93|25918.6|25838.6|10
1734383640000|2024-12-16 21:14:00|25919.04|25839.04|25916.35|25836.35|25919.04|25839.04|25915.47|25835.47|10
1734383650000|2024-12-16 21:14:10|25917.1|25837.1|25915.95|25835.95|25917.1|25837.1|25915.92|25835.92|10
1734383660000|2024-12-16 21:14:20|25917.12|25837.12|25916.36|25836.36|25917.36|25837.36|25916.36|25836.36|10
1734383670000|2024-12-16 21:14:30|25916.38|25836.38|25919.39|25839.39|25919.39|25839.39|25916.34|25836.34|10
1734383680000|2024-12-16 21:14:40|25919.64|25839.64|25921.77|25841.77|25921.78|25841.78|25919.49|25839.49|10
1734383690000|2024-12-16 21:14:50|25921.76|25841.76|25919.43|25839.43|25921.76|25841.76|25918.65|25838.65|10
1734383700000|2024-12-16 21:15:00|25919.5|25839.5|25919.33|25839.33|25919.5|25839.5|25916.97|25836.97|10
1734383710000|2024-12-16 21:15:10|25919.49|25839.49|25919.66|25839.66|25920.44|25840.44|25918.51|25838.51|10
1734383720000|2024-12-16 21:15:20|25919.41|25839.41|25918.83|25838.83|25919.41|25839.41|25918.19|25838.19|10
1734383730000|2024-12-16 21:15:30|25918.64|25838.64|25919.81|25839.81|25920.02|25840.02|25918.64|25838.64|9
1734383740000|2024-12-16 21:15:40|25919.73|25839.73|25921.99|25841.99|25922.57|25842.57|25919.73|25839.73|9
1734383750000|2024-12-16 21:15:50|25921.76|25841.76|25923.08|25843.08|25923.08|25843.08|25921.07|25841.07|10
1734383760000|2024-12-16 21:16:00|25923.11|25843.11|25926.82|25846.82|25926.82|25846.82|25923.11|25843.11|10
1734383770000|2024-12-16 21:16:10|25927.17|25847.17|25923.32|25843.32|25927.17|25847.17|25923.32|25843.32|10
1734383780000|2024-12-16 21:16:20|25923.79|25843.79|25924.18|25844.18|25924.18|25844.18|25922.22|25842.22|10
1734383790000|2024-12-16 21:16:30|25924.44|25844.44|25928.07|25848.07|25928.07|25848.07|25924.44|25844.44|10
1734383800000|2024-12-16 21:16:40|25928.29|25848.29|25928.8|25848.8|25930.28|25850.28|25928.29|25848.29|10
1734383810000|2024-12-16 21:16:50|25929.39|25849.39|25928.81|25848.81|25930.5|25850.5|25926.87|25846.87|10
1734383820000|2024-12-16 21:17:00|25928.99|25848.99|25930.7|25850.7|25930.7|25850.7|25928.99|25848.99|10
1734383830000|2024-12-16 21:17:10|25930.88|25850.88|25930.1|25850.1|25930.88|25850.88|25929.84|25849.84|10
1734383840000|2024-12-16 21:17:20|25930.79|25850.79|25930.56|25850.56|25931.63|25851.63|25930.56|25850.56|10
1734383850000|2024-12-16 21:17:30|25929.28|25849.28|25927.44|25847.44|25929.28|25849.28|25927.16|25847.16|10
1734383860000|2024-12-16 21:17:40|25925.53|25845.53|25927.27|25847.27|25927.35|25847.35|25925.47|25845.47|10
1734383870000|2024-12-16 21:17:50|25927.44|25847.44|25928.93|25848.93|25928.93|25848.93|25927.42|25847.42|10
1734383880000|2024-12-16 21:18:00|25928.56|25848.56|25938.87|25858.87|25938.87|25858.87|25928.56|25848.56|10
1734383890000|2024-12-16 21:18:10|25942.56|25862.56|25950.33|25870.33|25952.61|25872.61|25942.56|25862.56|10
1734383900000|2024-12-16 21:18:20|25950.38|25870.38|25950.88|25870.88|25950.88|25870.88|25950.06|25870.06|10
1734383910000|2024-12-16 21:18:30|25951.35|25871.35|25957.43|25877.43|25958.46|25878.46|25951.35|25871.35|10
1734383920000|2024-12-16 21:18:40|25957.01|25877.01|25958.91|25878.91|25958.99|25878.99|25956.91|25876.91|10
1734383930000|2024-12-16 21:18:50|25960.27|25880.27|25958.87|25878.87|25960.27|25880.27|25958.87|25878.87|10
1734383940000|2024-12-16 21:19:00|25958.57|25878.57|25962.22|25882.22|25962.64|25882.64|25958.57|25878.57|10
1734383950000|2024-12-16 21:19:10|25962.02|25882.02|25959.74|25879.74|25962.02|25882.02|25959.74|25879.74|10
1734383960000|2024-12-16 21:19:20|25958.36|25878.36|25955.3|25875.3|25958.36|25878.36|25954.15|25874.15|10
1734383970000|2024-12-16 21:19:30|25955.37|25875.37|25949.1|25869.1|25955.37|25875.37|25949.1|25869.1|10
1734383980000|2024-12-16 21:19:40|25948.4|25868.4|25949.57|25869.57|25949.6|25869.6|25948.4|25868.4|10
1734383990000|2024-12-16 21:19:50|25949.42|25869.42|25947.63|25867.63|25949.44|25869.44|25947.63|25867.63|10
1734384000000|2024-12-16 21:20:00|25947.5|25867.5|25945.22|25865.22|25947.64|25867.64|25945.22|25865.22|10
1734384010000|2024-12-16 21:20:10|25946.01|25866.01|25944.67|25864.67|25946.09|25866.09|25944.29|25864.29|10
1734384020000|2024-12-16 21:20:20|25945.16|25865.16|25947.48|25867.48|25947.48|25867.48|25945.07|25865.07|10
1734384030000|2024-12-16 21:20:30|25947.64|25867.64|25947.35|25867.35|25948.35|25868.35|25947.34|25867.34|10
1734384040000|2024-12-16 21:20:40|25948.42|25868.42|25947.41|25867.41|25948.82|25868.82|25947.31|25867.31|9
1734384050000|2024-12-16 21:20:50|25947.55|25867.55|25951.14|25871.14|25951.14|25871.14|25947.55|25867.55|10
1734384060000|2024-12-16 21:21:00|25950.98|25870.98|25952.25|25872.25|25952.94|25872.94|25950.98|25870.98|10
1734384070000|2024-12-16 21:21:10|25957.3|25877.3|25962.39|25882.39|25962.45|25882.45|25957.3|25877.3|10
1734384080000|2024-12-16 21:21:20|25962.46|25882.46|25958.52|25878.52|25962.89|25882.89|25958.52|25878.52|10
1734384090000|2024-12-16 21:21:30|25958.75|25878.75|25955.57|25875.57|25958.75|25878.75|25954.92|25874.92|10
1734384100000|2024-12-16 21:21:40|25955.74|25875.74|25957.42|25877.42|25957.42|25877.42|25955.74|25875.74|9
1734384110000|2024-12-16 21:21:50|25957.57|25877.57|25966.09|25886.09|25966.26|25886.26|25957.57|25877.57|10
1734384120000|2024-12-16 21:22:00|25966.15|25886.15|25965.82|25885.82|25966.76|25886.76|25965.74|25885.74|10
1734384130000|2024-12-16 21:22:10|25965.98|25885.98|25966.23|25886.23|25966.23|25886.23|25965.5|25885.5|10
1734384140000|2024-12-16 21:22:20|25966.63|25886.63|25967.67|25887.67|25968.02|25888.02|25966.52|25886.52|10
1734384150000|2024-12-16 21:22:30|25967.57|25887.57|25968.5|25888.5|25968.54|25888.54|25967.5|25887.5|10
1734384160000|2024-12-16 21:22:40|25968.56|25888.56|25968.19|25888.19|25968.56|25888.56|25967.69|25887.69|9
1734384170000|2024-12-16 21:22:50|25968.12|25888.12|25972.53|25892.53|25972.53|25892.53|25967.8|25887.8|9
1734384180000|2024-12-16 21:23:00|25972.79|25892.79|25971.21|25891.21|25972.84|25892.84|25970.81|25890.81|10
1734384190000|2024-12-16 21:23:10|25971.75|25891.75|25971.87|25891.87|25972.14|25892.14|25971.27|25891.27|10
1734384200000|2024-12-16 21:23:20|25971.96|25891.96|25975.5|25895.5|25975.59|25895.59|25971.96|25891.96|10
1734384210000|2024-12-16 21:23:30|25975.59|25895.59|25977.52|25897.52|25977.53|25897.53|25975.59|25895.59|10
1734384220000|2024-12-16 21:23:40|25977.56|25897.56|25974.69|25894.69|25978.69|25898.69|25972.82|25892.82|8
1734384230000|2024-12-16 21:23:50|25975.53|25895.53|25975.08|25895.08|25975.59|25895.59|25974.73|25894.73|8
1734384240000|2024-12-16 21:24:00|25975.24|25895.24|25976.52|25896.52|25976.52|25896.52|25975.03|25895.03|10
1734384250000|2024-12-16 21:24:10|25976.7|25896.7|25974.95|25894.95|25976.77|25896.77|25974.95|25894.95|10
1734384260000|2024-12-16 21:24:20|25974.75|25894.75|25975.91|25895.91|25976.19|25896.19|25974.75|25894.75|10
1734384270000|2024-12-16 21:24:30|25975.35|25895.35|25974.84|25894.84|25975.35|25895.35|25974.31|25894.31|10
1734384280000|2024-12-16 21:24:40|25974.63|25894.63|25981.04|25901.04|25981.71|25901.71|25974.63|25894.63|9
1734384290000|2024-12-16 21:24:50|25980.94|25900.94|25981.1|25901.1|25981.1|25901.1|25980.07|25900.07|9
1734384300000|2024-12-16 21:25:00|25981.08|25901.08|25981.49|25901.49|25981.92|25901.92|25980.53|25900.53|10
1734384310000|2024-12-16 21:25:10|25981.78|25901.78|25982.03|25902.03|25983.03|25903.03|25981.69|25901.69|10
1734384320000|2024-12-16 21:25:20|25982.07|25902.07|25982.57|25902.57|25982.57|25902.57|25981.89|25901.89|10
1734384330000|2024-12-16 21:25:30|25983.52|25903.52|25978.14|25898.14|25983.52|25903.52|25977.68|25897.68|10
1734384340000|2024-12-16 21:25:40|25977.95|25897.95|25978.57|25898.57|25978.72|25898.72|25977.95|25897.95|10
1734384350000|2024-12-16 21:25:50|25978.6|25898.6|25982.1|25902.1|25982.28|25902.28|25978.6|25898.6|10
1734384360000|2024-12-16 21:26:00|25982.07|25902.07|25977.2|25897.2|25982.07|25902.07|25977.2|25897.2|10
1734384370000|2024-12-16 21:26:10|25977.18|25897.18|25978.92|25898.92|25979.33|25899.33|25977.18|25897.18|10
1734384380000|2024-12-16 21:26:20|25978.95|25898.95|25980.13|25900.13|25980.33|25900.33|25978.95|25898.95|10
1734384390000|2024-12-16 21:26:30|25981.66|25901.66|25982.93|25902.93|25983.72|25903.72|25981.66|25901.66|10
1734384400000|2024-12-16 21:26:40|25982.25|25902.25|25982.72|25902.72|25983.13|25903.13|25982.25|25902.25|10
1734384410000|2024-12-16 21:26:50|25982.84|25902.84|25988.12|25908.12|25988.12|25908.12|25982.84|25902.84|10
1734384420000|2024-12-16 21:27:00|25987.82|25907.82|25986.97|25906.97|25987.82|25907.82|25986.76|25906.76|10
1734384430000|2024-12-16 21:27:10|25983.5|25903.5|25984.14|25904.14|25984.6|25904.6|25983.5|25903.5|10
1734384440000|2024-12-16 21:27:20|25984.19|25904.19|25985.18|25905.18|25985.18|25905.18|25984.19|25904.19|10
1734384450000|2024-12-16 21:27:30|25985.46|25905.46|25988.1|25908.1|25988.56|25908.56|25985.15|25905.15|10
1734384460000|2024-12-16 21:27:40|25988.13|25908.13|25988.75|25908.75|25988.75|25908.75|25988.12|25908.12|10
1734384470000|2024-12-16 21:27:50|25989|25909|25988.64|25908.64|25989.1|25909.1|25988.53|25908.53|7
1734384480000|2024-12-16 21:28:00|25989.24|25909.24|25988.39|25908.39|25989.62|25909.62|25988.39|25908.39|10
1734384490000|2024-12-16 21:28:10|25988.14|25908.14|25983.65|25903.65|25988.14|25908.14|25983.65|25903.65|10
1734384500000|2024-12-16 21:28:20|25983.57|25903.57|25982.94|25902.94|25984.05|25904.05|25982.94|25902.94|10
1734384510000|2024-12-16 21:28:30|25982.89|25902.89|25981.97|25901.97|25982.91|25902.91|25981.97|25901.97|10
1734384520000|2024-12-16 21:28:40|25981.93|25901.93|25975.96|25895.96|25981.93|25901.93|25975.79|25895.79|10
1734384530000|2024-12-16 21:28:50|25975.91|25895.91|25976.66|25896.66|25976.83|25896.83|25975.91|25895.91|10
1734384540000|2024-12-16 21:29:00|25976.69|25896.69|25975.73|25895.73|25976.84|25896.84|25975.58|25895.58|10
1734384550000|2024-12-16 21:29:10|25975.66|25895.66|25975.49|25895.49|25975.66|25895.66|25974.87|25894.87|10
1734384560000|2024-12-16 21:29:20|25975.5|25895.5|25975.09|25895.09|25975.5|25895.5|25974.84|25894.84|10
1734384570000|2024-12-16 21:29:30|25975.25|25895.25|25972.22|25892.22|25975.26|25895.26|25972.22|25892.22|9
1734384580000|2024-12-16 21:29:40|25972.47|25892.47|25972.81|25892.81|25972.81|25892.81|25971.46|25891.46|10
1734384590000|2024-12-16 21:29:50|25972.84|25892.84|25973.28|25893.28|25973.28|25893.28|25972.26|25892.26|9
1734384600000|2024-12-16 21:30:00|25973.69|25893.69|25976.69|25896.69|25976.69|25896.69|25973.59|25893.59|10
1734384610000|2024-12-16 21:30:10|25976.81|25896.81|25975.87|25895.87|25976.94|25896.94|25975.87|25895.87|10
1734384620000|2024-12-16 21:30:20|25975.9|25895.9|25977.66|25897.66|25977.75|25897.75|25975.9|25895.9|10
1734384630000|2024-12-16 21:30:30|25977.87|25897.87|25981.6|25901.6|25981.74|25901.74|25977.87|25897.87|9
1734384640000|2024-12-16 21:30:40|25982.35|25902.35|25985.7|25905.7|25985.72|25905.72|25982.35|25902.35|10
1734384650000|2024-12-16 21:30:50|25985.84|25905.84|25986.16|25906.16|25986.38|25906.38|25985.47|25905.47|8
1734384660000|2024-12-16 21:31:00|25986.25|25906.25|25985.57|25905.57|25986.97|25906.97|25985.57|25905.57|10
1734384670000|2024-12-16 21:31:10|25985.67|25905.67|25986.29|25906.29|25987.53|25907.53|25984.39|25904.39|10
1734384680000|2024-12-16 21:31:20|25986.34|25906.34|25987.77|25907.77|25988.08|25908.08|25986.34|25906.34|10
1734384690000|2024-12-16 21:31:30|25987.75|25907.75|25986.33|25906.33|25989.09|25909.09|25986.18|25906.18|10
1734384700000|2024-12-16 21:31:40|25986.54|25906.54|25980|25900|25986.79|25906.79|25979.59|25899.59|10
1734384710000|2024-12-16 21:31:50|25979.95|25899.95|25978.81|25898.81|25979.97|25899.97|25978.81|25898.81|10
1734384720000|2024-12-16 21:32:00|25978.77|25898.77|25975.91|25895.91|25979.5|25899.5|25975.91|25895.91|10
1734384730000|2024-12-16 21:32:10|25975.01|25895.01|25964.76|25884.76|25975.01|25895.01|25964.76|25884.76|10
1734384740000|2024-12-16 21:32:20|25964.7|25884.7|25955.39|25875.39|25964.7|25884.7|25955.39|25875.39|10
1734384750000|2024-12-16 21:32:30|25955.75|25875.75|25956.45|25876.45|25956.51|25876.51|25955.75|25875.75|10
1734384760000|2024-12-16 21:32:40|25956.35|25876.35|25955.84|25875.84|25957.01|25877.01|25955.84|25875.84|9
1734384770000|2024-12-16 21:32:50|25955.74|25875.74|25955.6|25875.6|25956.74|25876.74|25955.6|25875.6|10
1734384780000|2024-12-16 21:33:00|25955.5|25875.5|25956.29|25876.29|25956.88|25876.88|25953.89|25873.89|10
1734384790000|2024-12-16 21:33:10|25957.03|25877.03|25955.66|25875.66|25958.31|25878.31|25955.66|25875.66|10
1734384800000|2024-12-16 21:33:20|25955.69|25875.69|25955.09|25875.09|25956.79|25876.79|25954.41|25874.41|10
1734384810000|2024-12-16 21:33:30|25955.54|25875.54|25955.65|25875.65|25956.2|25876.2|25955.54|25875.54|10
1734384820000|2024-12-16 21:33:40|25955.71|25875.71|25954.88|25874.88|25956.14|25876.14|25954.88|25874.88|9
1734384830000|2024-12-16 21:33:50|25955.32|25875.32|25956.13|25876.13|25957.14|25877.14|25955.32|25875.32|9
1734384840000|2024-12-16 21:34:00|25955.93|25875.93|25950.76|25870.76|25955.93|25875.93|25950.76|25870.76|9
1734384850000|2024-12-16 21:34:10|25949.85|25869.85|25945.26|25865.26|25949.85|25869.85|25943.97|25863.97|10
1734384860000|2024-12-16 21:34:20|25945.94|25865.94|25945.31|25865.31|25946.55|25866.55|25945.29|25865.29|10
1734384870000|2024-12-16 21:34:30|25944.64|25864.64|25941.83|25861.83|25944.64|25864.64|25941.83|25861.83|9
1734384880000|2024-12-16 21:34:40|25941.87|25861.87|25941.28|25861.28|25942.21|25862.21|25941.28|25861.28|10
1734384890000|2024-12-16 21:34:50|25940.77|25860.77|25938.85|25858.85|25941.29|25861.29|25938.85|25858.85|9
1734384900000|2024-12-16 21:35:00|25937.96|25857.96|25936.73|25856.73|25938.01|25858.01|25936.22|25856.22|10
1734384910000|2024-12-16 21:35:10|25936.72|25856.72|25936.1|25856.1|25936.72|25856.72|25935.5|25855.5|10
1734384920000|2024-12-16 21:35:20|25936.2|25856.2|25936.64|25856.64|25936.64|25856.64|25936.2|25856.2|10
1734384930000|2024-12-16 21:35:30|25936.08|25856.08|25935.63|25855.63|25936.08|25856.08|25935.07|25855.07|10
1734384940000|2024-12-16 21:35:40|25936.18|25856.18|25938.68|25858.68|25938.68|25858.68|25936.18|25856.18|10
1734384950000|2024-12-16 21:35:50|25938.79|25858.79|25939.43|25859.43|25939.43|25859.43|25938.58|25858.58|10
1734384960000|2024-12-16 21:36:00|25939.6|25859.6|25941.99|25861.99|25941.99|25861.99|25939.52|25859.52|10
1734384970000|2024-12-16 21:36:10|25942.99|25862.99|25949.01|25869.01|25949.01|25869.01|25942.99|25862.99|10
1734384980000|2024-12-16 21:36:20|25949.77|25869.77|25953.51|25873.51|25954.19|25874.19|25949.77|25869.77|10
1734384990000|2024-12-16 21:36:30|25953.65|25873.65|25955.52|25875.52|25955.52|25875.52|25953.5|25873.5|9
1734385000000|2024-12-16 21:36:40|25955.51|25875.51|25954.9|25874.9|25955.51|25875.51|25954.29|25874.29|10
1734385010000|2024-12-16 21:36:50|25954.14|25874.14|25955.28|25875.28|25955.51|25875.51|25954.06|25874.06|9
1734385020000|2024-12-16 21:37:00|25955.2|25875.2|25952.96|25872.96|25955.2|25875.2|25952.96|25872.96|10
1734385030000|2024-12-16 21:37:10|25952.94|25872.94|25955.7|25875.7|25956.11|25876.11|25952.94|25872.94|9
1734385040000|2024-12-16 21:37:20|25956.07|25876.07|25959.83|25879.83|25960.69|25880.69|25956.07|25876.07|10
1734385050000|2024-12-16 21:37:30|25959.79|25879.79|25959.94|25879.94|25960.79|25880.79|25959.43|25879.43|10
1734385060000|2024-12-16 21:37:40|25960.29|25880.29|25959.34|25879.34|25960.29|25880.29|25959.09|25879.09|10
1734385070000|2024-12-16 21:37:50|25960.09|25880.09|25960.62|25880.62|25961.52|25881.52|25960.09|25880.09|10
1734385080000|2024-12-16 21:38:00|25960.53|25880.53|25961.39|25881.39|25961.39|25881.39|25959.75|25879.75|10
1734385090000|2024-12-16 21:38:10|25962.16|25882.16|25970.16|25890.16|25970.16|25890.16|25962.16|25882.16|10
1734385100000|2024-12-16 21:38:20|25970.25|25890.25|25973.15|25893.15|25973.15|25893.15|25970.25|25890.25|10
1734385110000|2024-12-16 21:38:30|25973.31|25893.31|25978.93|25898.93|25979|25899|25973.31|25893.31|10
1734385120000|2024-12-16 21:38:40|25978.99|25898.99|25977.91|25897.91|25979.19|25899.19|25977.91|25897.91|10
1734385130000|2024-12-16 21:38:50|25977.94|25897.94|25978.37|25898.37|25978.37|25898.37|25976.59|25896.59|9
1734385140000|2024-12-16 21:39:00|25978.11|25898.11|25975.47|25895.47|25978.11|25898.11|25975.47|25895.47|10
1734385150000|2024-12-16 21:39:10|25975.33|25895.33|25971.53|25891.53|25975.33|25895.33|25971.53|25891.53|10
1734385160000|2024-12-16 21:39:20|25971.92|25891.92|25967.15|25887.15|25971.92|25891.92|25967.15|25887.15|10
1734385170000|2024-12-16 21:39:30|25965.91|25885.91|25963.01|25883.01|25965.91|25885.91|25962.49|25882.49|10
1734385180000|2024-12-16 21:39:40|25962.82|25882.82|25961.78|25881.78|25962.82|25882.82|25961.04|25881.04|10
1734385190000|2024-12-16 21:39:50|25961.83|25881.83|25962.78|25882.78|25962.78|25882.78|25961.83|25881.83|9
1734385200000|2024-12-16 21:40:00|25963.33|25883.33|25963.24|25883.24|25964.13|25884.13|25963.24|25883.24|10
1734385210000|2024-12-16 21:40:10|25963|25883|25962.61|25882.61|25963|25883|25961.58|25881.58|10
1734385220000|2024-12-16 21:40:20|25962.48|25882.48|25959.93|25879.93|25962.81|25882.81|25959.5|25879.5|10
1734385230000|2024-12-16 21:40:30|25959.91|25879.91|25960.75|25880.75|25960.9|25880.9|25959.91|25879.91|9
1734385240000|2024-12-16 21:40:40|25961.55|25881.55|25962.84|25882.84|25962.84|25882.84|25961.55|25881.55|10
1734385250000|2024-12-16 21:40:50|25962.89|25882.89|25964.4|25884.4|25964.4|25884.4|25962.74|25882.74|8
1734385260000|2024-12-16 21:41:00|25964.82|25884.82|25966.96|25886.96|25966.96|25886.96|25964.77|25884.77|10
1734385270000|2024-12-16 21:41:10|25966.93|25886.93|25965.13|25885.13|25967.2|25887.2|25965.13|25885.13|10
1734385280000|2024-12-16 21:41:20|25965.32|25885.32|25963.35|25883.35|25965.48|25885.48|25963.15|25883.15|10
1734385290000|2024-12-16 21:41:30|25963.28|25883.28|25964.31|25884.31|25964.45|25884.45|25962.71|25882.71|10
1734385300000|2024-12-16 21:41:40|25964.36|25884.36|25963.52|25883.52|25964.87|25884.87|25963.52|25883.52|10
1734385310000|2024-12-16 21:41:50|25963.55|25883.55|25961.6|25881.6|25963.55|25883.55|25961.48|25881.48|10
1734385320000|2024-12-16 21:42:00|25961.69|25881.69|25963|25883|25963.13|25883.13|25961.36|25881.36|9
1734385330000|2024-12-16 21:42:10|25963.19|25883.19|25963.99|25883.99|25964.11|25884.11|25962.84|25882.84|10
1734385340000|2024-12-16 21:42:20|25964.14|25884.14|25964.18|25884.18|25964.57|25884.57|25963.96|25883.96|9
1734385350000|2024-12-16 21:42:30|25963.97|25883.97|25963.82|25883.82|25963.97|25883.97|25963.01|25883.01|10
1734385360000|2024-12-16 21:42:40|25963.83|25883.83|25964.18|25884.18|25964.19|25884.19|25963.83|25883.83|9
1734385370000|2024-12-16 21:42:50|25964.16|25884.16|25965.24|25885.24|25965.24|25885.24|25964.16|25884.16|9
1734385380000|2024-12-16 21:43:00|25965.28|25885.28|25963.59|25883.59|25965.63|25885.63|25963.59|25883.59|9
1734385390000|2024-12-16 21:43:10|25963.47|25883.47|25965.44|25885.44|25965.44|25885.44|25963.47|25883.47|10
1734385400000|2024-12-16 21:43:20|25965.46|25885.46|25966.97|25886.97|25966.97|25886.97|25965.46|25885.46|10
1734385410000|2024-12-16 21:43:30|25966.93|25886.93|25968.16|25888.16|25968.16|25888.16|25966.93|25886.93|9
1734385420000|2024-12-16 21:43:40|25969.45|25889.45|25970.75|25890.75|25971.31|25891.31|25969.28|25889.28|10
1734385430000|2024-12-16 21:43:50|25970.5|25890.5|25970.25|25890.25|25970.5|25890.5|25969.93|25889.93|10
1734385440000|2024-12-16 21:44:00|25970.19|25890.19|25972.89|25892.89|25972.89|25892.89|25970.1|25890.1|10
1734385450000|2024-12-16 21:44:10|25973.62|25893.62|25980.14|25900.14|25980.14|25900.14|25973.62|25893.62|10
1734385460000|2024-12-16 21:44:20|25980.49|25900.49|25981.21|25901.21|25981.64|25901.64|25980.49|25900.49|10
1734385470000|2024-12-16 21:44:30|25981.29|25901.29|25982.68|25902.68|25982.68|25902.68|25981.29|25901.29|9
1734385480000|2024-12-16 21:44:40|25982.78|25902.78|25981.77|25901.77|25982.86|25902.86|25981.77|25901.77|10
1734385490000|2024-12-16 21:44:50|25981.72|25901.72|25982.37|25902.37|25982.7|25902.7|25981.15|25901.15|9
1734385500000|2024-12-16 21:45:00|25982.32|25902.32|25982.51|25902.51|25982.6|25902.6|25982.11|25902.11|10
1734385510000|2024-12-16 21:45:10|25982.4|25902.4|25980.95|25900.95|25982.4|25902.4|25980.71|25900.71|10
1734385520000|2024-12-16 21:45:20|25981.96|25901.96|25985.65|25905.65|25985.65|25905.65|25981.96|25901.96|10
1734385530000|2024-12-16 21:45:30|25985.94|25905.94|25986.1|25906.1|25986.82|25906.82|25985.94|25905.94|10
1734385540000|2024-12-16 21:45:40|25985.61|25905.61|25989.23|25909.23|25989.23|25909.23|25985.59|25905.59|10
1734385550000|2024-12-16 21:45:50|25989.44|25909.44|25989.62|25909.62|25990.07|25910.07|25989.41|25909.41|9
1734385560000|2024-12-16 21:46:00|25989.66|25909.66|25988.89|25908.89|25989.66|25909.66|25988.84|25908.84|10
1734385570000|2024-12-16 21:46:10|25988.39|25908.39|25994.03|25914.03|25994.03|25914.03|25988.23|25908.23|10
1734385580000|2024-12-16 21:46:20|25993.97|25913.97|25999.86|25919.86|25999.86|25919.86|25993.95|25913.95|10
1734385590000|2024-12-16 21:46:30|26000.05|25920.05|26007.65|25927.65|26007.65|25927.65|26000.05|25920.05|10
1734385600000|2024-12-16 21:46:40|26007.47|25927.47|26005.22|25925.22|26007.94|25927.94|26005.22|25925.22|10
1734385610000|2024-12-16 21:46:50|26004.89|25924.89|26001.34|25921.34|26004.89|25924.89|26001.27|25921.27|10
1734385620000|2024-12-16 21:47:00|26001.16|25921.16|26005.78|25925.78|26005.78|25925.78|26001.14|25921.14|10
1734385630000|2024-12-16 21:47:10|26006.8|25926.8|26006.93|25926.93|26008.11|25928.11|26006.8|25926.8|10
1734385640000|2024-12-16 21:47:20|26006.23|25926.23|26006.87|25926.87|26007.66|25927.66|26006.23|25926.23|9
1734385650000|2024-12-16 21:47:30|26007.6|25927.6|26004.5|25924.5|26007.68|25927.68|26004.5|25924.5|10
1734385660000|2024-12-16 21:47:40|26004.28|25924.28|26004.4|25924.4|26004.4|25924.4|26003.94|25923.94|10
1734385670000|2024-12-16 21:47:50|26004.59|25924.59|26005.08|25925.08|26005.08|25925.08|26004.15|25924.15|10
1734385680000|2024-12-16 21:48:00|26005.1|25925.1|26007.62|25927.62|26008.38|25928.38|26005.1|25925.1|10
1734385690000|2024-12-16 21:48:10|26007.44|25927.44|26007.82|25927.82|26007.82|25927.82|26006.83|25926.83|10
1734385700000|2024-12-16 21:48:20|26009.18|25929.18|26010.49|25930.49|26010.49|25930.49|26009.18|25929.18|10
1734385710000|2024-12-16 21:48:30|26010.88|25930.88|26010.28|25930.28|26010.88|25930.88|26009.72|25929.72|9
1734385720000|2024-12-16 21:48:40|26010.32|25930.32|26010.41|25930.41|26010.62|25930.62|26010.29|25930.29|9
1734385730000|2024-12-16 21:48:50|26010.85|25930.85|26015.29|25935.29|26015.31|25935.31|26010.85|25930.85|10
1734385740000|2024-12-16 21:49:00|26015.32|25935.32|26017.36|25937.36|26017.36|25937.36|26014.84|25934.84|10
1734385750000|2024-12-16 21:49:10|26017.57|25937.57|26015.75|25935.75|26018.46|25938.46|26015.75|25935.75|10
1734385760000|2024-12-16 21:49:20|26015.28|25935.28|26011.52|25931.52|26015.28|25935.28|26011.52|25931.52|10
1734385770000|2024-12-16 21:49:30|26012.37|25932.37|26012.74|25932.74|26012.74|25932.74|26010.73|25930.73|10
1734385780000|2024-12-16 21:49:40|26013.44|25933.44|26015.04|25935.04|26015.04|25935.04|26013.44|25933.44|10
1734385790000|2024-12-16 21:49:50|26015.03|25935.03|26016.57|25936.57|26016.57|25936.57|26015.03|25935.03|9
1734385800000|2024-12-16 21:50:00|26016.93|25936.93|26019.67|25939.67|26019.67|25939.67|26016.93|25936.93|10
1734385810000|2024-12-16 21:50:10|26020.51|25940.51|26013.22|25933.22|26020.51|25940.51|26013.22|25933.22|10
1734385820000|2024-12-16 21:50:20|26012.49|25932.49|26011.04|25931.04|26012.49|25932.49|26010.87|25930.87|10
1734385830000|2024-12-16 21:50:30|26011.6|25931.6|26010.88|25930.88|26011.63|25931.63|26010.68|25930.68|10
1734385840000|2024-12-16 21:50:40|26010.89|25930.89|26010.51|25930.51|26010.99|25930.99|26010.04|25930.04|10
1734385850000|2024-12-16 21:50:50|26010.46|25930.46|26008.23|25928.23|26010.82|25930.82|26008.23|25928.23|10
1734385860000|2024-12-16 21:51:00|26007.76|25927.76|26007.84|25927.84|26008.5|25928.5|26007.63|25927.63|10
1734385870000|2024-12-16 21:51:10|26008.07|25928.07|26006.28|25926.28|26008.07|25928.07|26006.28|25926.28|10
1734385880000|2024-12-16 21:51:20|26006.4|25926.4|26008.79|25928.79|26008.79|25928.79|26006.4|25926.4|10
1734385890000|2024-12-16 21:51:30|26009.79|25929.79|26014.98|25934.98|26014.98|25934.98|26009.79|25929.79|10
1734385900000|2024-12-16 21:51:40|26015.11|25935.11|26014.24|25934.24|26015.21|25935.21|26014.24|25934.24|10
1734385910000|2024-12-16 21:51:50|26014.27|25934.27|26013.14|25933.14|26014.27|25934.27|26013.14|25933.14|10
1734385920000|2024-12-16 21:52:00|26013.03|25933.03|26019.14|25939.14|26019.28|25939.28|26013.03|25933.03|10
1734385930000|2024-12-16 21:52:10|26019.28|25939.28|26020.01|25940.01|26020.24|25940.24|26019.28|25939.28|10
1734385940000|2024-12-16 21:52:20|26019.71|25939.71|26027.3|25947.3|26027.34|25947.34|26019.11|25939.11|10
1734385950000|2024-12-16 21:52:30|26027.82|25947.82|26027.39|25947.39|26028.68|25948.68|26027.39|25947.39|10
1734385960000|2024-12-16 21:52:40|26027.18|25947.18|26029.42|25949.42|26029.42|25949.42|26027.15|25947.15|9
1734385970000|2024-12-16 21:52:50|26031.74|25951.74|26032.26|25952.26|26032.6|25952.6|26031.74|25951.74|9
1734385980000|2024-12-16 21:53:00|26032.43|25952.43|26032.4|25952.4|26032.45|25952.45|26031.79|25951.79|9
1734385990000|2024-12-16 21:53:10|26032.45|25952.45|26033.21|25953.21|26033.21|25953.21|26032.45|25952.45|10
1734386000000|2024-12-16 21:53:20|26033.22|25953.22|26031.29|25951.29|26033.22|25953.22|26030.39|25950.39|10
1734386010000|2024-12-16 21:53:30|26031.25|25951.25|26029.01|25949.01|26031.25|25951.25|26029.01|25949.01|10
1734386020000|2024-12-16 21:53:40|26028.99|25948.99|26027.73|25947.73|26028.99|25948.99|26027.69|25947.69|10
1734386030000|2024-12-16 21:53:50|26027.68|25947.68|26027.59|25947.59|26027.68|25947.68|26027.58|25947.58|8
1734386040000|2024-12-16 21:54:00|26027.64|25947.64|26028.51|25948.51|26028.51|25948.51|26027.39|25947.39|10
1734386050000|2024-12-16 21:54:10|26028.44|25948.44|26027.55|25947.55|26028.49|25948.49|26027.29|25947.29|10
1734386060000|2024-12-16 21:54:20|26027.56|25947.56|26027.57|25947.57|26027.9|25947.9|26027.56|25947.56|7
1734386070000|2024-12-16 21:54:30|26027.47|25947.47|26026.73|25946.73|26027.47|25947.47|26026.73|25946.73|6
1734386080000|2024-12-16 21:54:40|26026.28|25946.28|26025.33|25945.33|26026.3|25946.3|26024.95|25944.95|10
1734386090000|2024-12-16 21:54:50|26025.34|25945.34|26025.3|25945.3|26025.57|25945.57|26024.97|25944.97|10
1734386100000|2024-12-16 21:55:00|26025.29|25945.29|26024.75|25944.75|26025.31|25945.31|26024.56|25944.56|9
1734386110000|2024-12-16 21:55:10|26024.46|25944.46|26024.55|25944.55|26024.88|25944.88|26024.28|25944.28|9
1734386120000|2024-12-16 21:55:20|26027.12|25947.12|26028.6|25948.6|26028.6|25948.6|26027.12|25947.12|10
1734386130000|2024-12-16 21:55:30|26028.64|25948.64|26027.97|25947.97|26028.79|25948.79|26027.97|25947.97|10
1734386140000|2024-12-16 21:55:40|26027.99|25947.99|26028.55|25948.55|26028.55|25948.55|26027.99|25947.99|10
1734386150000|2024-12-16 21:55:50|26028.62|25948.62|26032.62|25952.62|26032.62|25952.62|26028.62|25948.62|10
1734386160000|2024-12-16 21:56:00|26032.77|25952.77|26031.95|25951.95|26033.28|25953.28|26031.95|25951.95|10
1734386170000|2024-12-16 21:56:10|26031.86|25951.86|26031.36|25951.36|26032.66|25952.66|26031.36|25951.36|10
1734386180000|2024-12-16 21:56:20|26031.29|25951.29|26032.99|25952.99|26032.99|25952.99|26031.22|25951.22|10
1734386190000|2024-12-16 21:56:30|26033|25953|26033.63|25953.63|26033.63|25953.63|26033|25953|10
1734386200000|2024-12-16 21:56:40|26033.46|25953.46|26032.59|25952.59|26033.73|25953.73|26032.59|25952.59|10
1734386210000|2024-12-16 21:56:50|26032.32|25952.32|26034.85|25954.85|26034.85|25954.85|26032.32|25952.32|10
1734386220000|2024-12-16 21:57:00|26034.84|25954.84|26032.43|25952.43|26034.9|25954.9|26032.01|25952.01|10
1734386230000|2024-12-16 21:57:10|26032.62|25952.62|26032.67|25952.67|26032.73|25952.73|26032.57|25952.57|7
1734386240000|2024-12-16 21:57:20|26031.88|25951.88|26033.79|25953.79|26033.79|25953.79|26031.88|25951.88|10
1734386250000|2024-12-16 21:57:30|26034.1|25954.1|26032.82|25952.82|26034.16|25954.16|26032.82|25952.82|9
1734386260000|2024-12-16 21:57:40|26033.02|25953.02|26033.57|25953.57|26034.51|25954.51|26032.96|25952.96|10
1734386270000|2024-12-16 21:57:50|26033.78|25953.78|26033.24|25953.24|26034.54|25954.54|26033.24|25953.24|9
1734386280000|2024-12-16 21:58:00|26033.31|25953.31|26034.24|25954.24|26035.24|25955.24|26033.31|25953.31|10
1734386290000|2024-12-16 21:58:10|26034.23|25954.23|26032.3|25952.3|26034.23|25954.23|26031.59|25951.59|9
1734386300000|2024-12-16 21:58:20|26032.52|25952.52|26031.39|25951.39|26032.68|25952.68|26031.39|25951.39|10
1734386310000|2024-12-16 21:58:30|26031.42|25951.42|26033.11|25953.11|26033.11|25953.11|26031.42|25951.42|10
1734386320000|2024-12-16 21:58:40|26032.34|25952.34|26030.37|25950.37|26032.48|25952.48|26030.37|25950.37|10
1734386330000|2024-12-16 21:58:50|26030.29|25950.29|26031.35|25951.35|26031.35|25951.35|26029.63|25949.63|10
1734386340000|2024-12-16 21:59:00|26032.03|25952.03|26031.12|25951.12|26032.03|25952.03|26031.08|25951.08|9
1734386350000|2024-12-16 21:59:10|26031.09|25951.09|26033.2|25953.2|26033.77|25953.77|26030.82|25950.82|9
1734386360000|2024-12-16 21:59:20|26033|25953|26033.99|25953.99|26034.01|25954.01|26033|25953|10
1734386370000|2024-12-16 21:59:30|26034.37|25954.37|26033.96|25953.96|26034.67|25954.67|26033.83|25953.83|9
1734386380000|2024-12-16 21:59:40|26033.94|25953.94|26032.57|25952.57|26033.94|25953.94|26032.57|25952.57|10
1734386390000|2024-12-16 21:59:50|26031.91|25951.91|26027.88|25947.88|26031.91|25951.91|26027.72|25947.72|10
1734386400000|2024-12-16 22:00:00|26028.45|25948.45|26027.65|25947.65|26028.53|25948.53|26027.62|25947.62|10
1734386410000|2024-12-16 22:00:10|26027.6|25947.6|26026.76|25946.76|26027.63|25947.63|26026.76|25946.76|10
1734386420000|2024-12-16 22:00:20|26026.8|25946.8|26027.94|25947.94|26028.27|25948.27|26026.78|25946.78|10
1734386430000|2024-12-16 22:00:30|26027.87|25947.87|26030.06|25950.06|26030.06|25950.06|26027.87|25947.87|8
1734386440000|2024-12-16 22:00:40|26030.11|25950.11|26028.16|25948.16|26030.18|25950.18|26028.16|25948.16|10
1734386450000|2024-12-16 22:00:50|26028.73|25948.73|26032.95|25952.95|26032.95|25952.95|26028.73|25948.73|10
1734386460000|2024-12-16 22:01:00|26032.96|25952.96|26033.37|25953.37|26033.46|25953.46|26032.7|25952.7|10
1734386470000|2024-12-16 22:01:10|26033.41|25953.41|26029.52|25949.52|26033.41|25953.41|26029.52|25949.52|10
1734386480000|2024-12-16 22:01:20|26029.23|25949.23|26029.71|25949.71|26029.76|25949.76|26028.95|25948.95|10
1734386490000|2024-12-16 22:01:30|26029.62|25949.62|26029.59|25949.59|26029.62|25949.62|26029.22|25949.22|9
1734386500000|2024-12-16 22:01:40|26029.76|25949.76|26029.55|25949.55|26029.84|25949.84|26029.53|25949.53|10
1734386510000|2024-12-16 22:01:50|26029.75|25949.75|26031.37|25951.37|26031.66|25951.66|26029.75|25949.75|10
1734386520000|2024-12-16 22:02:00|26031.39|25951.39|26033.4|25953.4|26033.4|25953.4|26031.39|25951.39|10
1734386530000|2024-12-16 22:02:10|26034.45|25954.45|26035.62|25955.62|26035.62|25955.62|26034.45|25954.45|10
1734386540000|2024-12-16 22:02:20|26036.68|25956.68|26037.5|25957.5|26037.5|25957.5|26036.68|25956.68|8
1734386550000|2024-12-16 22:02:30|26037.6|25957.6|26038.5|25958.5|26038.95|25958.95|26037.31|25957.31|10
1734386560000|2024-12-16 22:02:40|26038.52|25958.52|26040.37|25960.37|26040.37|25960.37|26038.52|25958.52|10
1734386570000|2024-12-16 22:02:50|26040.45|25960.45|26040.72|25960.72|26040.86|25960.86|26040.43|25960.43|9
1734386580000|2024-12-16 22:03:00|26041.88|25961.88|26042.68|25962.68|26043.1|25963.1|26041.88|25961.88|9
1734386590000|2024-12-16 22:03:10|26042.6|25962.6|26045.94|25965.94|26045.94|25965.94|26042.33|25962.33|10
1734386600000|2024-12-16 22:03:20|26045.99|25965.99|26046.02|25966.02|26046.3|25966.3|26045.53|25965.53|10
1734386610000|2024-12-16 22:03:30|26046.36|25966.36|26048.53|25968.53|26048.53|25968.53|26046.36|25966.36|10
1734386620000|2024-12-16 22:03:40|26048.61|25968.61|26047.05|25967.05|26048.61|25968.61|26047.05|25967.05|10
1734386630000|2024-12-16 22:03:50|26046.28|25966.28|26044.5|25964.5|26046.93|25966.93|26044.48|25964.48|10
1734386640000|2024-12-16 22:04:00|26044.53|25964.53|26047.39|25967.39|26047.39|25967.39|26044.53|25964.53|10
1734386650000|2024-12-16 22:04:10|26047.34|25967.34|26045.14|25965.14|26047.36|25967.36|26045.14|25965.14|10
1734386660000|2024-12-16 22:04:20|26045.07|25965.07|26044.55|25964.55|26045.14|25965.14|26044.54|25964.54|10
1734386670000|2024-12-16 22:04:30|26044.56|25964.56|26047.64|25967.64|26047.64|25967.64|26044.52|25964.52|10
1734386680000|2024-12-16 22:04:40|26047.61|25967.61|26049.05|25969.05|26049.05|25969.05|26047.48|25967.48|8
1734386690000|2024-12-16 22:04:50|26049.07|25969.07|26048.2|25968.2|26049.24|25969.24|26047.92|25967.92|10
1734386700000|2024-12-16 22:05:00|26048.19|25968.19|26046.79|25966.79|26048.54|25968.54|26046.59|25966.59|10
1734386710000|2024-12-16 22:05:10|26046.66|25966.66|26045.47|25965.47|26046.85|25966.85|26045.47|25965.47|10
1734386720000|2024-12-16 22:05:20|26044.97|25964.97|26043.23|25963.23|26044.97|25964.97|26043.23|25963.23|9
1734386730000|2024-12-16 22:05:30|26043.15|25963.15|26042|25962|26043.62|25963.62|26042|25962|10
1734386740000|2024-12-16 22:05:40|26041.87|25961.87|26041.95|25961.95|26042.44|25962.44|26041.85|25961.85|9
1734386750000|2024-12-16 22:05:50|26041.93|25961.93|26042.58|25962.58|26043.65|25963.65|26041.93|25961.93|10
1734386760000|2024-12-16 22:06:00|26042.61|25962.61|26039.87|25959.87|26042.61|25962.61|26039.87|25959.87|10
1734386770000|2024-12-16 22:06:10|26039.73|25959.73|26036.48|25956.48|26039.73|25959.73|26036.48|25956.48|8
1734386780000|2024-12-16 22:06:20|26036.51|25956.51|26034.42|25954.42|26036.51|25956.51|26034.23|25954.23|10
1734386790000|2024-12-16 22:06:30|26034.4|25954.4|26034.67|25954.67|26034.72|25954.72|26033.96|25953.96|10
1734386800000|2024-12-16 22:06:40|26034.77|25954.77|26034.23|25954.23|26035.48|25955.48|26034.23|25954.23|10
1734386810000|2024-12-16 22:06:50|26034.08|25954.08|26034.58|25954.58|26034.58|25954.58|26033.94|25953.94|9
1734386820000|2024-12-16 22:07:00|26034.67|25954.67|26034.92|25954.92|26035.06|25955.06|26034.6|25954.6|10
1734386830000|2024-12-16 22:07:10|26034.96|25954.96|26034.07|25954.07|26035.02|25955.02|26033.96|25953.96|10
1734386840000|2024-12-16 22:07:20|26034.66|25954.66|26034.6|25954.6|26034.66|25954.66|26033.05|25953.05|10
1734386850000|2024-12-16 22:07:30|26034.66|25954.66|26036.79|25956.79|26036.79|25956.79|26034.56|25954.56|9
1734386860000|2024-12-16 22:07:40|26036.85|25956.85|26039|25959|26039|25959|26036.85|25956.85|9
1734386870000|2024-12-16 22:07:50|26039.15|25959.15|26039.6|25959.6|26039.6|25959.6|26038.72|25958.72|9
1734386880000|2024-12-16 22:08:00|26039.55|25959.55|26044.28|25964.28|26044.28|25964.28|26039.55|25959.55|10
1734386890000|2024-12-16 22:08:10|26044.26|25964.26|26045.94|25965.94|26045.94|25965.94|26043.72|25963.72|10
1734386900000|2024-12-16 22:08:20|26046.07|25966.07|26045.37|25965.37|26046.11|25966.11|26045.34|25965.34|10
1734386910000|2024-12-16 22:08:30|26045.41|25965.41|26045.55|25965.55|26046.44|25966.44|26044.92|25964.92|9
1734386920000|2024-12-16 22:08:40|26045.51|25965.51|26043.04|25963.04|26045.75|25965.75|26043.01|25963.01|9
1734386930000|2024-12-16 22:08:50|26042.5|25962.5|26042.3|25962.3|26042.73|25962.73|26042.13|25962.13|10
1734386940000|2024-12-16 22:09:00|26042.2|25962.2|26042.27|25962.27|26042.52|25962.52|26042.2|25962.2|9
1734386950000|2024-12-16 22:09:10|26041.98|25961.98|26045.01|25965.01|26045.68|25965.68|26041.98|25961.98|10
1734386960000|2024-12-16 22:09:20|26045.55|25965.55|26045.12|25965.12|26045.55|25965.55|26045.01|25965.01|10
1734386970000|2024-12-16 22:09:30|26045.45|25965.45|26046.3|25966.3|26046.42|25966.42|26043.62|25963.62|10
1734386980000|2024-12-16 22:09:40|26046.27|25966.27|26047.57|25967.57|26047.57|25967.57|26046.27|25966.27|9
1734386990000|2024-12-16 22:09:50|26047.67|25967.67|26047.89|25967.89|26047.89|25967.89|26047.63|25967.63|10
1734387000000|2024-12-16 22:10:00|26047.99|25967.99|26047.83|25967.83|26047.99|25967.99|26045.84|25965.84|10
1734387010000|2024-12-16 22:10:10|26048.15|25968.15|26050.21|25970.21|26050.21|25970.21|26047.38|25967.38|10
1734387020000|2024-12-16 22:10:20|26049.99|25969.99|26047.47|25967.47|26051.43|25971.43|26047.37|25967.37|10
1734387030000|2024-12-16 22:10:30|26047.42|25967.42|26046.03|25966.03|26047.42|25967.42|26044.79|25964.79|8
1734387040000|2024-12-16 22:10:40|26046.45|25966.45|26047.74|25967.74|26048.31|25968.31|26046.45|25966.45|8
1734387050000|2024-12-16 22:10:50|26047.78|25967.78|26047.78|25967.78|26047.78|25967.78|26047.29|25967.29|10
1734387060000|2024-12-16 22:11:00|26047.58|25967.58|26047|25967|26047.58|25967.58|26046.81|25966.81|8
1734387070000|2024-12-16 22:11:10|26047.33|25967.33|26048.5|25968.5|26048.58|25968.58|26047.22|25967.22|10
1734387080000|2024-12-16 22:11:20|26048.2|25968.2|26048.11|25968.11|26048.33|25968.33|26047.75|25967.75|8
1734387090000|2024-12-16 22:11:30|26048.39|25968.39|26047.89|25967.89|26049.11|25969.11|26047.86|25967.86|10
1734387100000|2024-12-16 22:11:40|26047.88|25967.88|26047.6|25967.6|26048.46|25968.46|26047.6|25967.6|8
1734387110000|2024-12-16 22:11:50|26048.89|25968.89|26053.65|25973.65|26053.65|25973.65|26048.06|25968.06|10
1734387120000|2024-12-16 22:12:00|26054.09|25974.09|26056.56|25976.56|26056.56|25976.56|26054.09|25974.09|10
1734387130000|2024-12-16 22:12:10|26056|25976|26054.12|25974.12|26056.02|25976.02|26054.12|25974.12|9
1734387140000|2024-12-16 22:12:20|26054.81|25974.81|26054.99|25974.99|26055.03|25975.03|26054.1|25974.1|10
1734387150000|2024-12-16 22:12:30|26054.97|25974.97|26055.63|25975.63|26055.66|25975.66|26054.88|25974.88|10
1734387160000|2024-12-16 22:12:40|26055.21|25975.21|26055.94|25975.94|26056.07|25976.07|26055.21|25975.21|10
1734387170000|2024-12-16 22:12:50|26055.96|25975.96|26054.27|25974.27|26056.02|25976.02|26053.61|25973.61|10
1734387180000|2024-12-16 22:13:00|26053.74|25973.74|26057.73|25977.73|26057.73|25977.73|26053.74|25973.74|10
1734387190000|2024-12-16 22:13:10|26057.45|25977.45|26057.39|25977.39|26057.45|25977.45|26057.18|25977.18|9
1734387200000|2024-12-16 22:13:20|26057.27|25977.27|26057.33|25977.33|26057.61|25977.61|26057.27|25977.27|10
1734387210000|2024-12-16 22:13:30|26057.27|25977.27|26057.64|25977.64|26057.92|25977.92|26057.13|25977.13|8
1734387220000|2024-12-16 22:13:40|26058.08|25978.08|26071.9|25991.9|26071.9|25991.9|26058.08|25978.08|8
1734387230000|2024-12-16 22:13:50|26071.92|25991.92|26065.31|25985.31|26072.43|25992.43|26064.97|25984.97|10
1734387240000|2024-12-16 22:14:00|26064.9|25984.9|26065.82|25985.82|26066.08|25986.08|26064.9|25984.9|10
1734387250000|2024-12-16 22:14:10|26065.55|25985.55|26062.01|25982.01|26067.18|25987.18|26062.01|25982.01|10
1734387260000|2024-12-16 22:14:20|26062.13|25982.13|26065.28|25985.28|26065.28|25985.28|26061.65|25981.65|10
1734387270000|2024-12-16 22:14:30|26065.37|25985.37|26066.89|25986.89|26066.89|25986.89|26065.33|25985.33|10
1734387280000|2024-12-16 22:14:40|26066.9|25986.9|26071.29|25991.29|26071.29|25991.29|26066.9|25986.9|10
1734387290000|2024-12-16 22:14:50|26071.35|25991.35|26072.73|25992.73|26072.82|25992.82|26070.75|25990.75|10
1734387300000|2024-12-16 22:15:00|26072.79|25992.79|26071.58|25991.58|26073.01|25993.01|26071.58|25991.58|9
1734387310000|2024-12-16 22:15:10|26070.31|25990.31|26065.38|25985.38|26070.31|25990.31|26065.38|25985.38|10
1734387320000|2024-12-16 22:15:20|26064.88|25984.88|26059.51|25979.51|26065.17|25985.17|26059.51|25979.51|10
1734387330000|2024-12-16 22:15:30|26058.35|25978.35|26056.24|25976.24|26058.35|25978.35|26056.24|25976.24|10
1734387340000|2024-12-16 22:15:40|26055.87|25975.87|26058.82|25978.82|26058.82|25978.82|26055.87|25975.87|10
1734387350000|2024-12-16 22:15:50|26059.36|25979.36|26059.58|25979.58|26059.73|25979.73|26059.36|25979.36|7
1734387360000|2024-12-16 22:16:00|26059.61|25979.61|26060.96|25980.96|26061.45|25981.45|26059.61|25979.61|10
1734387370000|2024-12-16 22:16:10|26061.16|25981.16|26056.5|25976.5|26061.16|25981.16|26056.5|25976.5|10
1734387380000|2024-12-16 22:16:20|26055.92|25975.92|26057.96|25977.96|26057.96|25977.96|26055.92|25975.92|10
1734387390000|2024-12-16 22:16:30|26057.93|25977.93|26058.54|25978.54|26058.74|25978.74|26057.61|25977.61|10
1734387400000|2024-12-16 22:16:40|26057.95|25977.95|26055.53|25975.53|26057.95|25977.95|26055.53|25975.53|10
1734387410000|2024-12-16 22:16:50|26055.6|25975.6|26051.74|25971.74|26055.6|25975.6|26051.74|25971.74|7
1734387420000|2024-12-16 22:17:00|26051.78|25971.78|26048.99|25968.99|26052.42|25972.42|26048.99|25968.99|10
1734387430000|2024-12-16 22:17:10|26048.06|25968.06|26047.13|25967.13|26048.27|25968.27|26047.13|25967.13|10
1734387440000|2024-12-16 22:17:20|26047.06|25967.06|26042.87|25962.87|26047.28|25967.28|26042.31|25962.31|10
1734387450000|2024-12-16 22:17:30|26043.17|25963.17|26042.91|25962.91|26043.39|25963.39|26042.54|25962.54|9
1734387460000|2024-12-16 22:17:40|26042.94|25962.94|26042.5|25962.5|26043|25963|26041.92|25961.92|9
1734387470000|2024-12-16 22:17:50|26042.58|25962.58|26039.73|25959.73|26042.58|25962.58|26039.73|25959.73|10
1734387480000|2024-12-16 22:18:00|26038.98|25958.98|26037.65|25957.65|26038.98|25958.98|26037.16|25957.16|10
1734387490000|2024-12-16 22:18:10|26038.03|25958.03|26036.86|25956.86|26038.79|25958.79|26036.45|25956.45|9
1734387500000|2024-12-16 22:18:20|26036.21|25956.21|26034.94|25954.94|26036.21|25956.21|26034.91|25954.91|8
1734387510000|2024-12-16 22:18:30|26035.32|25955.32|26026.46|25946.46|26035.37|25955.37|26026.46|25946.46|10
1734387520000|2024-12-16 22:18:40|26025.23|25945.23|26024.37|25944.37|26025.23|25945.23|26023.29|25943.29|10
1734387530000|2024-12-16 22:18:50|26024.77|25944.77|26024.71|25944.71|26025.22|25945.22|26024.58|25944.58|10
1734387540000|2024-12-16 22:19:00|26024.59|25944.59|26021.3|25941.3|26024.59|25944.59|26021.3|25941.3|9
1734387550000|2024-12-16 22:19:10|26020.75|25940.75|26018.14|25938.14|26020.75|25940.75|26018.14|25938.14|10
1734387560000|2024-12-16 22:19:20|26018.09|25938.09|26017.02|25937.02|26018.09|25938.09|26016.89|25936.89|10
1734387570000|2024-12-16 22:19:30|26016.55|25936.55|26018.5|25938.5|26018.58|25938.58|26016.36|25936.36|10
1734387580000|2024-12-16 22:19:40|26018.54|25938.54|26019.56|25939.56|26019.93|25939.93|26018.5|25938.5|10
1734387590000|2024-12-16 22:19:50|26019.49|25939.49|26020.14|25940.14|26020.14|25940.14|26019.35|25939.35|10
1734387600000|2024-12-16 22:20:00|26020.11|25940.11|26019.97|25939.97|26020.51|25940.51|26019.83|25939.83|8
1734387610000|2024-12-16 22:20:10|26019.37|25939.37|26015.5|25935.5|26019.37|25939.37|26015.46|25935.46|10
1734387620000|2024-12-16 22:20:20|26015.28|25935.28|26010.87|25930.87|26015.28|25935.28|26010.33|25930.33|10
1734387630000|2024-12-16 22:20:30|26010.98|25930.98|26012|25932|26012.15|25932.15|26010.98|25930.98|10
1734387640000|2024-12-16 22:20:40|26012.3|25932.3|26012.53|25932.53|26012.72|25932.72|26012.11|25932.11|10
1734387650000|2024-12-16 22:20:50|26012.54|25932.54|26014.17|25934.17|26014.17|25934.17|26012.54|25932.54|8
1734387660000|2024-12-16 22:21:00|26013.77|25933.77|26015.93|25935.93|26015.93|25935.93|26013.77|25933.77|10
1734387670000|2024-12-16 22:21:10|26016.19|25936.19|26019.26|25939.26|26019.46|25939.46|26016.19|25936.19|10
1734387680000|2024-12-16 22:21:20|26019.07|25939.07|26018.44|25938.44|26020.31|25940.31|26018.37|25938.37|10
1734387690000|2024-12-16 22:21:30|26019.29|25939.29|26021.06|25941.06|26021.06|25941.06|26019.29|25939.29|9
1734387700000|2024-12-16 22:21:40|26021.65|25941.65|26020.79|25940.79|26021.81|25941.81|26020.66|25940.66|10
1734387710000|2024-12-16 22:21:50|26020.73|25940.73|26017.66|25937.66|26020.73|25940.73|26017.53|25937.53|10
1734387720000|2024-12-16 22:22:00|26016.2|25936.2|26015.06|25935.06|26016.2|25936.2|26015.02|25935.02|9
1734387730000|2024-12-16 22:22:10|26014.92|25934.92|26016.8|25936.8|26016.98|25936.98|26014.92|25934.92|10
1734387740000|2024-12-16 22:22:20|26016.7|25936.7|26016.98|25936.98|26017.02|25937.02|26015.89|25935.89|10
1734387750000|2024-12-16 22:22:30|26017.05|25937.05|26020.43|25940.43|26020.43|25940.43|26017.05|25937.05|10
1734387760000|2024-12-16 22:22:40|26020.37|25940.37|26019.46|25939.46|26020.37|25940.37|26019.13|25939.13|10
1734387770000|2024-12-16 22:22:50|26019.31|25939.31|26020.67|25940.67|26020.77|25940.77|26019.21|25939.21|10
1734387780000|2024-12-16 22:23:00|26020.61|25940.61|26020.61|25940.61|26020.74|25940.74|26019.72|25939.72|10
1734387790000|2024-12-16 22:23:10|26020.62|25940.62|26018.5|25938.5|26020.64|25940.64|26018.5|25938.5|10
1734387800000|2024-12-16 22:23:20|26018.32|25938.32|26018.81|25938.81|26018.81|25938.81|26018.13|25938.13|9
1734387810000|2024-12-16 22:23:30|26018.89|25938.89|26017.98|25937.98|26018.97|25938.97|26017.98|25937.98|10
1734387820000|2024-12-16 22:23:40|26018.01|25938.01|26017.71|25937.71|26018.04|25938.04|26017.71|25937.71|9
1734387830000|2024-12-16 22:23:50|26017.72|25937.72|26015.35|25935.35|26017.72|25937.72|26015.35|25935.35|10
1734387840000|2024-12-16 22:24:00|26015.17|25935.17|26013.39|25933.39|26015.17|25935.17|26013.39|25933.39|10
1734387850000|2024-12-16 22:24:10|26012.31|25932.31|26010.55|25930.55|26012.31|25932.31|26010.46|25930.46|10
1734387860000|2024-12-16 22:24:20|26010.24|25930.24|26009.49|25929.49|26010.24|25930.24|26009.08|25929.08|10
1734387870000|2024-12-16 22:24:30|26009.73|25929.73|26010.33|25930.33|26010.33|25930.33|26009.73|25929.73|9
1734387880000|2024-12-16 22:24:40|26010.45|25930.45|26010.54|25930.54|26010.89|25930.89|26010.45|25930.45|10
1734387890000|2024-12-16 22:24:50|26010.16|25930.16|26010.6|25930.6|26010.65|25930.65|26009.34|25929.34|8
1734387900000|2024-12-16 22:25:00|26010.69|25930.69|26014.2|25934.2|26014.3|25934.3|26010.69|25930.69|10
1734387910000|2024-12-16 22:25:10|26013.59|25933.59|26013.8|25933.8|26014.15|25934.15|26013.44|25933.44|10
1734387920000|2024-12-16 22:25:20|26013.79|25933.79|26014.2|25934.2|26014.2|25934.2|26013.79|25933.79|8
1734387930000|2024-12-16 22:25:30|26014.28|25934.28|26014.17|25934.17|26014.54|25934.54|26014.17|25934.17|9
1734387940000|2024-12-16 22:25:40|26014.18|25934.18|26013.99|25933.99|26014.7|25934.7|26013.9|25933.9|8
1734387950000|2024-12-16 22:25:50|26013.72|25933.72|26014.66|25934.66|26014.66|25934.66|26013.65|25933.65|10
1734387960000|2024-12-16 22:26:00|26014.62|25934.62|26016.15|25936.15|26016.28|25936.28|26014.62|25934.62|10
1734387970000|2024-12-16 22:26:10|26016.07|25936.07|26014.06|25934.06|26016.07|25936.07|26014.06|25934.06|10
1734387980000|2024-12-16 22:26:20|26013.3|25933.3|26010.56|25930.56|26013.7|25933.7|26010.56|25930.56|10
1734387990000|2024-12-16 22:26:30|26010.45|25930.45|26009.35|25929.35|26010.45|25930.45|26009.24|25929.24|9
1734388000000|2024-12-16 22:26:40|26009.36|25929.36|26009.41|25929.41|26009.51|25929.51|26009.36|25929.36|8
1734388010000|2024-12-16 22:26:50|26009.44|25929.44|26009.59|25929.59|26009.59|25929.59|26009.25|25929.25|8
1734388020000|2024-12-16 22:27:00|26009.75|25929.75|26011.39|25931.39|26011.43|25931.43|26009.75|25929.75|10
1734388030000|2024-12-16 22:27:10|26010.31|25930.31|26011.26|25931.26|26011.43|25931.43|26010.31|25930.31|10
1734388040000|2024-12-16 22:27:20|26011.24|25931.24|26010.59|25930.59|26011.45|25931.45|26009.91|25929.91|10
1734388050000|2024-12-16 22:27:30|26010.23|25930.23|26012.06|25932.06|26012.06|25932.06|26009.58|25929.58|10
1734388060000|2024-12-16 22:27:40|26012.22|25932.22|26011.72|25931.72|26012.22|25932.22|26011.51|25931.51|10
1734388070000|2024-12-16 22:27:50|26011.69|25931.69|26011.4|25931.4|26012.03|25932.03|26011.4|25931.4|10
1734388080000|2024-12-16 22:28:00|26011.91|25931.91|26012.62|25932.62|26012.62|25932.62|26011.91|25931.91|9
1734388090000|2024-12-16 22:28:10|26012.96|25932.96|26015.63|25935.63|26015.63|25935.63|26012.75|25932.75|10
1734388100000|2024-12-16 22:28:20|26018.38|25938.38|26019.02|25939.02|26019.02|25939.02|26017.74|25937.74|10
1734388110000|2024-12-16 22:28:30|26019.33|25939.33|26015.24|25935.24|26019.34|25939.34|26015.24|25935.24|10
1734388120000|2024-12-16 22:28:40|26015.08|25935.08|26014.91|25934.91|26015.08|25935.08|26014.87|25934.87|10
1734388130000|2024-12-16 22:28:50|26014.62|25934.62|26013.48|25933.48|26014.62|25934.62|26013.48|25933.48|10
1734388140000|2024-12-16 22:29:00|26013.49|25933.49|26013.84|25933.84|26013.84|25933.84|26013.47|25933.47|9
1734388150000|2024-12-16 22:29:10|26013.9|25933.9|26014.88|25934.88|26015.09|25935.09|26013.9|25933.9|10
1734388160000|2024-12-16 22:29:20|26014.7|25934.7|26015.6|25935.6|26015.6|25935.6|26014.64|25934.64|10
1734388170000|2024-12-16 22:29:30|26015.79|25935.79|26016.91|25936.91|26017.39|25937.39|26015.79|25935.79|10
1734388180000|2024-12-16 22:29:40|26017|25937|26017.11|25937.11|26017.2|25937.2|26016.96|25936.96|10
1734388190000|2024-12-16 22:29:50|26017.33|25937.33|26018.3|25938.3|26018.3|25938.3|26017.33|25937.33|8
1734388200000|2024-12-16 22:30:00|26018.31|25938.31|26021.37|25941.37|26022.01|25942.01|26017.59|25937.59|9
1734388210000|2024-12-16 22:30:10|26020.86|25940.86|26019.29|25939.29|26020.86|25940.86|26019.29|25939.29|9
1734388220000|2024-12-16 22:30:20|26018.76|25938.76|26018.06|25938.06|26018.76|25938.76|26018.06|25938.06|10
1734388230000|2024-12-16 22:30:30|26018.05|25938.05|26018.05|25938.05|26018.26|25938.26|26018.01|25938.01|10
1734388240000|2024-12-16 22:30:40|26018.16|25938.16|26018.5|25938.5|26018.5|25938.5|26018.01|25938.01|10
1734388250000|2024-12-16 22:30:50|26018.82|25938.82|26020.86|25940.86|26020.86|25940.86|26018.82|25938.82|10
1734388260000|2024-12-16 22:31:00|26021.33|25941.33|26018.15|25938.15|26021.93|25941.93|26018.05|25938.05|10
1734388270000|2024-12-16 22:31:10|26018.11|25938.11|26018.02|25938.02|26018.21|25938.21|26018.02|25938.02|9
1734388280000|2024-12-16 22:31:20|26017.79|25937.79|26017.92|25937.92|26019.04|25939.04|26017.68|25937.68|10
1734388290000|2024-12-16 22:31:30|26018.26|25938.26|26017.81|25937.81|26019.03|25939.03|26017.37|25937.37|10
1734388300000|2024-12-16 22:31:40|26017.75|25937.75|26015.34|25935.34|26017.75|25937.75|26015.34|25935.34|9
1734388310000|2024-12-16 22:31:50|26016.77|25936.77|26015.83|25935.83|26017.66|25937.66|26015.83|25935.83|10
1734388320000|2024-12-16 22:32:00|26015.48|25935.48|26014.28|25934.28|26015.48|25935.48|26014.28|25934.28|9
1734388330000|2024-12-16 22:32:10|26013.46|25933.46|26017.24|25937.24|26017.3|25937.3|26013.42|25933.42|9
1734388340000|2024-12-16 22:32:20|26017.28|25937.28|26014.46|25934.46|26018.09|25938.09|26014.4|25934.4|10
1734388350000|2024-12-16 22:32:30|26014.49|25934.49|26010.47|25930.47|26014.65|25934.65|26010.26|25930.26|9
1734388360000|2024-12-16 22:32:40|26010.79|25930.79|26010.6|25930.6|26011.08|25931.08|26010.35|25930.35|10
1734388370000|2024-12-16 22:32:50|26010.06|25930.06|26008.95|25928.95|26010.18|25930.18|26008.95|25928.95|10
1734388380000|2024-12-16 22:33:00|26008.71|25928.71|26008.02|25928.02|26008.98|25928.98|26008.02|25928.02|10
1734388390000|2024-12-16 22:33:10|26007.84|25927.84|26008.23|25928.23|26008.5|25928.5|26007.84|25927.84|9
1734388400000|2024-12-16 22:33:20|26008.24|25928.24|26009.14|25929.14|26009.24|25929.24|26008.24|25928.24|10
1734388410000|2024-12-16 22:33:30|26009.11|25929.11|26007.76|25927.76|26009.11|25929.11|26007.76|25927.76|10
1734388420000|2024-12-16 22:33:40|26007.93|25927.93|26009.89|25929.89|26010.1|25930.1|26007.93|25927.93|10
1734388430000|2024-12-16 22:33:50|26009.97|25929.97|26010.45|25930.45|26010.45|25930.45|26009.78|25929.78|9
1734388440000|2024-12-16 22:34:00|26010.65|25930.65|26011.82|25931.82|26011.82|25931.82|26010.65|25930.65|9
1734388450000|2024-12-16 22:34:10|26011.89|25931.89|26014.3|25934.3|26014.3|25934.3|26011.89|25931.89|9
1734388460000|2024-12-16 22:34:20|26014.27|25934.27|26013.82|25933.82|26014.27|25934.27|26013.82|25933.82|7
1734388470000|2024-12-16 22:34:30|26013.29|25933.29|26011.1|25931.1|26013.33|25933.33|26011.1|25931.1|10
1734388480000|2024-12-16 22:34:40|26011.07|25931.07|26012.54|25932.54|26012.54|25932.54|26011.03|25931.03|9
1734388490000|2024-12-16 22:34:50|26012.66|25932.66|26011.39|25931.39|26012.74|25932.74|26011.39|25931.39|10
1734388500000|2024-12-16 22:35:00|26011.2|25931.2|26010.76|25930.76|26011.83|25931.83|26010.36|25930.36|10
1734388510000|2024-12-16 22:35:10|26010.71|25930.71|26003.58|25923.58|26010.71|25930.71|26003.58|25923.58|10
1734388520000|2024-12-16 22:35:20|26003.48|25923.48|25998.73|25918.73|26003.48|25923.48|25998.51|25918.51|10
1734388530000|2024-12-16 22:35:30|25998.85|25918.85|25998.06|25918.06|25998.85|25918.85|25997.83|25917.83|8
1734388540000|2024-12-16 22:35:40|25998.09|25918.09|25997.66|25917.66|25998.55|25918.55|25997.66|25917.66|9
1734388550000|2024-12-16 22:35:50|25997.5|25917.5|25995.55|25915.55|25997.5|25917.5|25995.33|25915.33|10
1734388560000|2024-12-16 22:36:00|25995.34|25915.34|25993.9|25913.9|25995.8|25915.8|25993.86|25913.86|10
1734388570000|2024-12-16 22:36:10|25994.56|25914.56|25993.01|25913.01|25994.91|25914.91|25993.01|25913.01|9
1734388580000|2024-12-16 22:36:20|25992.96|25912.96|25991.85|25911.85|25992.98|25912.98|25991.37|25911.37|10
1734388590000|2024-12-16 22:36:30|25991.22|25911.22|25987.97|25907.97|25991.22|25911.22|25987.41|25907.41|10
1734388600000|2024-12-16 22:36:40|25987.52|25907.52|25982.25|25902.25|25987.55|25907.55|25982.25|25902.25|10
1734388610000|2024-12-16 22:36:50|25980.78|25900.78|25978.92|25898.92|25980.78|25900.78|25978.8|25898.8|10
1734388620000|2024-12-16 22:37:00|25978.9|25898.9|25976.91|25896.91|25978.9|25898.9|25976.91|25896.91|10
1734388630000|2024-12-16 22:37:10|25976.64|25896.64|25976.61|25896.61|25976.9|25896.9|25976.46|25896.46|10
1734388640000|2024-12-16 22:37:20|25976.52|25896.52|25976.57|25896.57|25976.85|25896.85|25976.14|25896.14|10
1734388650000|2024-12-16 22:37:30|25976.66|25896.66|25976.49|25896.49|25977.12|25897.12|25976.44|25896.44|10
1734388660000|2024-12-16 22:37:40|25976.24|25896.24|25975.36|25895.36|25976.24|25896.24|25975.36|25895.36|9
1734388670000|2024-12-16 22:37:50|25975.41|25895.41|25975.06|25895.06|25975.41|25895.41|25974.9|25894.9|8
1734388680000|2024-12-16 22:38:00|25974.96|25894.96|25975.52|25895.52|25975.59|25895.59|25974.85|25894.85|10
1734388690000|2024-12-16 22:38:10|25975.55|25895.55|25974.65|25894.65|25975.63|25895.63|25974.65|25894.65|9
1734388700000|2024-12-16 22:38:20|25974.17|25894.17|25971.95|25891.95|25974.17|25894.17|25971.95|25891.95|10
1734388710000|2024-12-16 22:38:30|25971.92|25891.92|25971.85|25891.85|25971.92|25891.92|25971.22|25891.22|10
1734388720000|2024-12-16 22:38:40|25971.84|25891.84|25969.3|25889.3|25972.09|25892.09|25969.3|25889.3|10
1734388730000|2024-12-16 22:38:50|25968.84|25888.84|25965.29|25885.29|25968.84|25888.84|25965.29|25885.29|9
1734388740000|2024-12-16 22:39:00|25965.52|25885.52|25967.88|25887.88|25967.88|25887.88|25965.52|25885.52|9
1734388750000|2024-12-16 22:39:10|25968.05|25888.05|25972.02|25892.02|25972.02|25892.02|25967.77|25887.77|10
1734388760000|2024-12-16 22:39:20|25972.12|25892.12|25973.56|25893.56|25973.56|25893.56|25972.12|25892.12|9
1734388770000|2024-12-16 22:39:30|25973.58|25893.58|25973.92|25893.92|25974.01|25894.01|25973.58|25893.58|10
1734388780000|2024-12-16 22:39:40|25975.17|25895.17|25976.4|25896.4|25976.85|25896.85|25975.17|25895.17|9
1734388790000|2024-12-16 22:39:50|25976.75|25896.75|25976.29|25896.29|25977.71|25897.71|25976.29|25896.29|10
1734388800000|2024-12-16 22:40:00|25976.67|25896.67|25983.3|25903.3|25983.3|25903.3|25976.67|25896.67|9
1734388810000|2024-12-16 22:40:10|25983.66|25903.66|25985.83|25905.83|25986.64|25906.64|25983.66|25903.66|10
1734388820000|2024-12-16 22:40:20|25985.32|25905.32|25984.64|25904.64|25986.4|25906.4|25984.55|25904.55|10
1734388830000|2024-12-16 22:40:30|25984.75|25904.75|25990.68|25910.68|25991.16|25911.16|25984.75|25904.75|10
1734388840000|2024-12-16 22:40:40|25990.72|25910.72|25990.62|25910.62|25990.83|25910.83|25989.72|25909.72|9
1734388850000|2024-12-16 22:40:50|25990.93|25910.93|25991.32|25911.32|25991.54|25911.54|25990.93|25910.93|10
1734388860000|2024-12-16 22:41:00|25990.9|25910.9|25990.53|25910.53|25991.6|25911.6|25990.52|25910.52|10
1734388870000|2024-12-16 22:41:10|25990.81|25910.81|25987.29|25907.29|25990.81|25910.81|25986.81|25906.81|10
1734388880000|2024-12-16 22:41:20|25982.93|25902.93|25991.83|25911.83|25991.83|25911.83|25982.93|25902.93|9
1734388890000|2024-12-16 22:41:30|25991.77|25911.77|26014.65|25934.65|26015.65|25935.65|25991.77|25911.77|10
1734388900000|2024-12-16 22:41:40|26013.82|25933.82|26014.17|25934.17|26014.29|25934.29|26012.62|25932.62|9
1734388910000|2024-12-16 22:41:50|26014.06|25934.06|26013.58|25933.58|26014.06|25934.06|26012.97|25932.97|10
1734388920000|2024-12-16 22:42:00|26013.14|25933.14|26012.47|25932.47|26013.26|25933.26|26012.47|25932.47|10
1734388930000|2024-12-16 22:42:10|26012.46|25932.46|26011.31|25931.31|26012.52|25932.52|26011.31|25931.31|10
1734388940000|2024-12-16 22:42:20|26011.34|25931.34|26010.09|25930.09|26011.37|25931.37|26010.07|25930.07|8
1734388950000|2024-12-16 22:42:30|26010.04|25930.04|26008.66|25928.66|26010.11|25930.11|26008.63|25928.63|10
1734388960000|2024-12-16 22:42:40|26008.69|25928.69|26008.63|25928.63|26009.22|25929.22|26008.17|25928.17|10
1734388970000|2024-12-16 22:42:50|26008.77|25928.77|26007.48|25927.48|26008.79|25928.79|26007.48|25927.48|10
1734388980000|2024-12-16 22:43:00|26007.55|25927.55|26006.78|25926.78|26007.55|25927.55|26006.78|25926.78|9
1734388990000|2024-12-16 22:43:10|26006.86|25926.86|26009.08|25929.08|26009.08|25929.08|26006.84|25926.84|9
1734389000000|2024-12-16 22:43:20|26009.56|25929.56|26009.77|25929.77|26009.77|25929.77|26008.95|25928.95|8
1734389010000|2024-12-16 22:43:30|26009.97|25929.97|26011.68|25931.68|26011.68|25931.68|26009.94|25929.94|9
1734389020000|2024-12-16 22:43:40|26011.82|25931.82|26012.71|25932.71|26012.9|25932.9|26011.29|25931.29|9
1734389030000|2024-12-16 22:43:50|26012.24|25932.24|26014.22|25934.22|26014.22|25934.22|26012.24|25932.24|9
1734389040000|2024-12-16 22:44:00|26014.23|25934.23|26013.73|25933.73|26014.23|25934.23|26011.93|25931.93|10
1734389050000|2024-12-16 22:44:10|26013.9|25933.9|26012.57|25932.57|26013.9|25933.9|26012.57|25932.57|9
1734389060000|2024-12-16 22:44:20|26012.51|25932.51|26011.86|25931.86|26012.51|25932.51|26011.86|25931.86|9
1734389070000|2024-12-16 22:44:30|26011.58|25931.58|26009.57|25929.57|26011.58|25931.58|26009.46|25929.46|10
1734389080000|2024-12-16 22:44:40|26009.59|25929.59|26010.04|25930.04|26010.04|25930.04|26009.58|25929.58|9
1734389090000|2024-12-16 22:44:50|26010.12|25930.12|26012.17|25932.17|26012.17|25932.17|26009.76|25929.76|9
1734389100000|2024-12-16 22:45:00|26012.26|25932.26|26011.18|25931.18|26012.31|25932.31|26011.18|25931.18|10
1734389110000|2024-12-16 22:45:10|26011.62|25931.62|26011.28|25931.28|26011.67|25931.67|26011.28|25931.28|8
1734389120000|2024-12-16 22:45:20|26011.19|25931.19|26011.45|25931.45|26011.45|25931.45|26010.66|25930.66|10
1734389130000|2024-12-16 22:45:30|26011.09|25931.09|26009.86|25929.86|26011.31|25931.31|26009.83|25929.83|10
1734389140000|2024-12-16 22:45:40|26009.74|25929.74|26011.08|25931.08|26011.08|25931.08|26009.72|25929.72|10
1734389150000|2024-12-16 22:45:50|26010.86|25930.86|26010.8|25930.8|26010.92|25930.92|26010.79|25930.79|10
1734389160000|2024-12-16 22:46:00|26010.81|25930.81|26010.79|25930.79|26011.23|25931.23|26010.28|25930.28|9
1734389170000|2024-12-16 22:46:10|26010.82|25930.82|26010.76|25930.76|26011.38|25931.38|26010.5|25930.5|10
1734389180000|2024-12-16 22:46:20|26010.77|25930.77|26011.17|25931.17|26011.22|25931.22|26010.28|25930.28|10
1734389190000|2024-12-16 22:46:30|26011.97|25931.97|26008.03|25928.03|26012.31|25932.31|26008.03|25928.03|9
1734389200000|2024-12-16 22:46:40|26008.24|25928.24|26007.32|25927.32|26008.24|25928.24|26007.28|25927.28|10
1734389210000|2024-12-16 22:46:50|26007.23|25927.23|26007.67|25927.67|26007.67|25927.67|26006.12|25926.12|9
1734389220000|2024-12-16 22:47:00|26007.69|25927.69|26007.46|25927.46|26007.87|25927.87|26006.8|25926.8|10
1734389230000|2024-12-16 22:47:10|26007.4|25927.4|26006.7|25926.7|26007.4|25927.4|26005.83|25925.83|10
1734389240000|2024-12-16 22:47:20|26006.4|25926.4|26004.72|25924.72|26006.4|25926.4|26004.5|25924.5|10
1734389250000|2024-12-16 22:47:30|26004.25|25924.25|26002.24|25922.24|26004.25|25924.25|26002.24|25922.24|10
1734389260000|2024-12-16 22:47:40|26002.1|25922.1|25999.7|25919.7|26002.1|25922.1|25999.7|25919.7|10
1734389270000|2024-12-16 22:47:50|25999.63|25919.63|25998|25918|25999.63|25919.63|25997.7|25917.7|9
1734389280000|2024-12-16 22:48:00|25997.38|25917.38|25994.36|25914.36|25997.38|25917.38|25994.36|25914.36|10
1734389290000|2024-12-16 22:48:10|25994.78|25914.78|25993.34|25913.34|25994.78|25914.78|25993.2|25913.2|10
1734389300000|2024-12-16 22:48:20|25992.91|25912.91|25991.01|25911.01|25992.94|25912.94|25990.91|25910.91|10
1734389310000|2024-12-16 22:48:30|25990.74|25910.74|25990.02|25910.02|25991.09|25911.09|25989.25|25909.25|10
1734389320000|2024-12-16 22:48:40|25989.32|25909.32|25990.66|25910.66|25990.66|25910.66|25989.25|25909.25|10
1734389330000|2024-12-16 22:48:50|25991.01|25911.01|25989.69|25909.69|25991.11|25911.11|25989.69|25909.69|10
1734389340000|2024-12-16 22:49:00|25989.66|25909.66|25989.45|25909.45|25989.66|25909.66|25988.77|25908.77|8
1734389350000|2024-12-16 22:49:10|25989.25|25909.25|25988.47|25908.47|25989.25|25909.25|25988.15|25908.15|8
1734389360000|2024-12-16 22:49:20|25988.41|25908.41|25987.89|25907.89|25989.67|25909.67|25986.18|25906.18|10
1734389370000|2024-12-16 22:49:30|25988.04|25908.04|25988.45|25908.45|25988.56|25908.56|25987.91|25907.91|10
1734389380000|2024-12-16 22:49:40|25988.46|25908.46|25988.74|25908.74|25988.74|25908.74|25987.9|25907.9|7
1734389390000|2024-12-16 22:49:50|25988.75|25908.75|25991.16|25911.16|25991.16|25911.16|25988.56|25908.56|10
1734389400000|2024-12-16 22:50:00|25991.17|25911.17|25991.89|25911.89|25991.89|25911.89|25990.77|25910.77|10
1734389410000|2024-12-16 22:50:10|25992.02|25912.02|25990.16|25910.16|25992.16|25912.16|25989.88|25909.88|10
1734389420000|2024-12-16 22:50:20|25989.75|25909.75|25989.64|25909.64|25989.75|25909.75|25988.72|25908.72|10
1734389430000|2024-12-16 22:50:30|25989.73|25909.73|25989.05|25909.05|25989.73|25909.73|25988.99|25908.99|9
1734389440000|2024-12-16 22:50:40|25988.95|25908.95|25987.41|25907.41|25988.95|25908.95|25987.41|25907.41|10
1734389450000|2024-12-16 22:50:50|25987.23|25907.23|25987.04|25907.04|25987.23|25907.23|25986.89|25906.89|10
1734389460000|2024-12-16 22:51:00|25987.03|25907.03|25985.45|25905.45|25987.03|25907.03|25985.3|25905.3|8
1734389470000|2024-12-16 22:51:10|25984.58|25904.58|25981.5|25901.5|25984.58|25904.58|25981.5|25901.5|10
1734389480000|2024-12-16 22:51:20|25981.22|25901.22|25981.99|25901.99|25982.1|25902.1|25981.22|25901.22|8
1734389490000|2024-12-16 22:51:30|25981.85|25901.85|25982.81|25902.81|25982.84|25902.84|25981.85|25901.85|10
1734389500000|2024-12-16 22:51:40|25982.87|25902.87|25980.6|25900.6|25982.87|25902.87|25980.6|25900.6|9
1734389510000|2024-12-16 22:51:50|25980.26|25900.26|25980.4|25900.4|25980.85|25900.85|25979.58|25899.58|9
1734389520000|2024-12-16 22:52:00|25980.43|25900.43|25979.17|25899.17|25980.43|25900.43|25979.17|25899.17|9
1734389530000|2024-12-16 22:52:10|25978.92|25898.92|25977.67|25897.67|25978.92|25898.92|25977.67|25897.67|10
1734389540000|2024-12-16 22:52:20|25977.51|25897.51|25977.04|25897.04|25977.84|25897.84|25976.78|25896.78|9
1734389550000|2024-12-16 22:52:30|25973.42|25893.42|25971.92|25891.92|25973.47|25893.47|25971.79|25891.79|10
1734389560000|2024-12-16 22:52:40|25971.97|25891.97|25969.08|25889.08|25972.1|25892.1|25969.08|25889.08|10
1734389570000|2024-12-16 22:52:50|25969|25889|25964.94|25884.94|25969|25889|25964.94|25884.94|10
1734389580000|2024-12-16 22:53:00|25964.73|25884.73|25962.63|25882.63|25964.91|25884.91|25962.63|25882.63|9
1734389590000|2024-12-16 22:53:10|25962.54|25882.54|25959.27|25879.27|25962.98|25882.98|25959.27|25879.27|10
1734389600000|2024-12-16 22:53:20|25959.25|25879.25|25957.25|25877.25|25959.25|25879.25|25957.25|25877.25|10
1734389610000|2024-12-16 22:53:30|25957.14|25877.14|25955.02|25875.02|25957.14|25877.14|25954.33|25874.33|10
1734389620000|2024-12-16 22:53:40|25955.09|25875.09|25953.58|25873.58|25955.09|25875.09|25953.58|25873.58|9
1734389630000|2024-12-16 22:53:50|25953.71|25873.71|25952.73|25872.73|25953.71|25873.71|25951.59|25871.59|10
1734389640000|2024-12-16 22:54:00|25952.78|25872.78|25952.36|25872.36|25952.79|25872.79|25952.36|25872.36|8
1734389650000|2024-12-16 22:54:10|25951.78|25871.78|25947.44|25867.44|25951.78|25871.78|25947.44|25867.44|10
1734389660000|2024-12-16 22:54:20|25947.03|25867.03|25942.56|25862.56|25947.28|25867.28|25942.56|25862.56|10
1734389670000|2024-12-16 22:54:30|25941.67|25861.67|25935.83|25855.83|25941.67|25861.67|25935.83|25855.83|10
1734389680000|2024-12-16 22:54:40|25935.95|25855.95|25931.62|25851.62|25935.95|25855.95|25931.43|25851.43|9
1734389690000|2024-12-16 22:54:50|25928.65|25848.65|25925.94|25845.94|25928.65|25848.65|25925.94|25845.94|10
1734389700000|2024-12-16 22:55:00|25925.53|25845.53|25926.13|25846.13|25926.64|25846.64|25925.53|25845.53|9
1734389710000|2024-12-16 22:55:10|25926.75|25846.75|25925.72|25845.72|25927.12|25847.12|25925.38|25845.38|10
1734389720000|2024-12-16 22:55:20|25924.88|25844.88|25918.61|25838.61|25924.88|25844.88|25918.61|25838.61|10
1734389730000|2024-12-16 22:55:30|25918.21|25838.21|25917.34|25837.34|25918.21|25838.21|25916.94|25836.94|10
1734389740000|2024-12-16 22:55:40|25916.69|25836.69|25916.24|25836.24|25916.72|25836.72|25916.24|25836.24|9
1734389750000|2024-12-16 22:55:50|25916.2|25836.2|25914.26|25834.26|25916.37|25836.37|25913.93|25833.93|10
1734389760000|2024-12-16 22:56:00|25914.91|25834.91|25912.92|25832.92|25914.91|25834.91|25912.92|25832.92|10
1734389770000|2024-12-16 22:56:10|25912.78|25832.78|25911.28|25831.28|25913.07|25833.07|25911.28|25831.28|10
1734389780000|2024-12-16 22:56:20|25911.2|25831.2|25910.19|25830.19|25911.41|25831.41|25910.19|25830.19|10
1734389790000|2024-12-16 22:56:30|25909.38|25829.38|25909.59|25829.59|25909.59|25829.59|25908.67|25828.67|10
1734389800000|2024-12-16 22:56:40|25909.34|25829.34|25908.07|25828.07|25909.34|25829.34|25907.86|25827.86|10
1734389810000|2024-12-16 22:56:50|25908.14|25828.14|25912.59|25832.59|25912.59|25832.59|25908.14|25828.14|10
1734389820000|2024-12-16 22:57:00|25913.01|25833.01|25920.77|25840.77|25920.77|25840.77|25912.92|25832.92|10
1734389830000|2024-12-16 22:57:10|25920.93|25840.93|25922.65|25842.65|25923.31|25843.31|25920.93|25840.93|9
1734389840000|2024-12-16 22:57:20|25921.9|25841.9|25922.14|25842.14|25922.14|25842.14|25920.4|25840.4|10
1734389850000|2024-12-16 22:57:30|25921.92|25841.92|25926.69|25846.69|25926.69|25846.69|25921.14|25841.14|10
1734389860000|2024-12-16 22:57:40|25926.21|25846.21|25927.22|25847.22|25927.3|25847.3|25926.21|25846.21|10
1734389870000|2024-12-16 22:57:50|25927.28|25847.28|25923.78|25843.78|25927.8|25847.8|25923.25|25843.25|10
1734389880000|2024-12-16 22:58:00|25923.6|25843.6|25923.44|25843.44|25923.6|25843.6|25922.98|25842.98|10
1734389890000|2024-12-16 22:58:10|25923.77|25843.77|25927.02|25847.02|25927.02|25847.02|25923.77|25843.77|10
1734389900000|2024-12-16 22:58:20|25926.77|25846.77|25928.72|25848.72|25929.18|25849.18|25926.77|25846.77|10
1734389910000|2024-12-16 22:58:30|25929.87|25849.87|25934.07|25854.07|25934.47|25854.47|25929.17|25849.17|10
1734389920000|2024-12-16 22:58:40|25933.89|25853.89|25934.29|25854.29|25934.72|25854.72|25933.89|25853.89|10
1734389930000|2024-12-16 22:58:50|25933.32|25853.32|25931.16|25851.16|25933.32|25853.32|25930.64|25850.64|9
1734389940000|2024-12-16 22:59:00|25931.07|25851.07|25931.7|25851.7|25931.87|25851.87|25930.47|25850.47|10
1734389950000|2024-12-16 22:59:10|25931.59|25851.59|25930.35|25850.35|25931.59|25851.59|25930.35|25850.35|10
1734389960000|2024-12-16 22:59:20|25930.17|25850.17|25933.19|25853.19|25933.19|25853.19|25930.04|25850.04|9
1734389970000|2024-12-16 22:59:30|25933.23|25853.23|25933.72|25853.72|25933.72|25853.72|25932.88|25852.88|10
1734389980000|2024-12-16 22:59:40|25933.61|25853.61|25932.96|25852.96|25933.89|25853.89|25932.95|25852.95|10
1734389990000|2024-12-16 22:59:50|25932.94|25852.94|25934.02|25854.02|25934.02|25854.02|25932.87|25852.87|10
1734390010000|2024-12-16 23:00:10|25931.68|25851.68|25931.68|25851.68|25931.68|25851.68|25931.68|25851.68|1
1734390020000|2024-12-16 23:00:20|25929.3|25849.3|25925.56|25845.56|25929.3|25849.3|25925.56|25845.56|10
1734390030000|2024-12-16 23:00:30|25925.49|25845.49|25924.23|25844.23|25925.74|25845.74|25924.23|25844.23|10
1734390040000|2024-12-16 23:00:40|25924.29|25844.29|25925.74|25845.74|25925.74|25845.74|25923.75|25843.75|10
1734390050000|2024-12-16 23:00:50|25926.46|25846.46|25931|25851|25931|25851|25926.46|25846.46|10
1734390060000|2024-12-16 23:01:00|25931.65|25851.65|25935.87|25855.87|25935.87|25855.87|25929.03|25849.03|10
1734390070000|2024-12-16 23:01:10|25937.24|25857.24|25945.7|25865.7|25945.7|25865.7|25937.13|25857.13|10
1734390080000|2024-12-16 23:01:20|25946.87|25866.87|25948.99|25868.99|25948.99|25868.99|25946.87|25866.87|10
1734390090000|2024-12-16 23:01:30|25948.83|25868.83|25954.11|25874.11|25954.11|25874.11|25948.52|25868.52|10
1734390100000|2024-12-16 23:01:40|25954.33|25874.33|25956.5|25876.5|25956.5|25876.5|25954.33|25874.33|10
1734390110000|2024-12-16 23:01:50|25956.42|25876.42|25956.46|25876.46|25958.28|25878.28|25956.42|25876.42|10
1734390120000|2024-12-16 23:02:00|25956.36|25876.36|25953.78|25873.78|25956.36|25876.36|25952.73|25872.73|10
1734390130000|2024-12-16 23:02:10|25953.69|25873.69|25954.22|25874.22|25955.04|25875.04|25953.69|25873.69|10
1734390140000|2024-12-16 23:02:20|25953.62|25873.62|25951.11|25871.11|25953.62|25873.62|25950.93|25870.93|10
1734390150000|2024-12-16 23:02:30|25951.13|25871.13|25951.27|25871.27|25951.73|25871.73|25951.13|25871.13|10
1734390160000|2024-12-16 23:02:40|25950.61|25870.61|25950.64|25870.64|25950.64|25870.64|25949.82|25869.82|10
1734390170000|2024-12-16 23:02:50|25950.55|25870.55|25951.08|25871.08|25951.2|25871.2|25950.43|25870.43|10
1734390180000|2024-12-16 23:03:00|25949.83|25869.83|25948.37|25868.37|25949.83|25869.83|25948.37|25868.37|10
1734390190000|2024-12-16 23:03:10|25948.59|25868.59|25947.21|25867.21|25948.59|25868.59|25946.05|25866.05|10
1734390200000|2024-12-16 23:03:20|25947.6|25867.6|25952.1|25872.1|25952.1|25872.1|25947.6|25867.6|10
1734390210000|2024-12-16 23:03:30|25951.89|25871.89|25956.88|25876.88|25956.88|25876.88|25951.86|25871.86|9
1734390220000|2024-12-16 23:03:40|25958.03|25878.03|25962.01|25882.01|25962.01|25882.01|25958.03|25878.03|10
1734390230000|2024-12-16 23:03:50|25961.96|25881.96|25966.88|25886.88|25966.88|25886.88|25961.96|25881.96|10
1734390240000|2024-12-16 23:04:00|25967.43|25887.43|25966.3|25886.3|25968.38|25888.38|25966.3|25886.3|9
1734390250000|2024-12-16 23:04:10|25965.41|25885.41|25961.44|25881.44|25965.41|25885.41|25961.44|25881.44|10
1734390260000|2024-12-16 23:04:20|25960.72|25880.72|25958.55|25878.55|25960.72|25880.72|25958.55|25878.55|10
1734390270000|2024-12-16 23:04:30|25957.89|25877.89|25952.74|25872.74|25957.89|25877.89|25951.15|25871.15|10
1734390280000|2024-12-16 23:04:40|25952.92|25872.92|25952.28|25872.28|25953.96|25873.96|25952.28|25872.28|10
1734390290000|2024-12-16 23:04:50|25952.29|25872.29|25951|25871|25952.56|25872.56|25950.89|25870.89|10
1734390300000|2024-12-16 23:05:00|25951.61|25871.61|25943.13|25863.13|25951.61|25871.61|25943.13|25863.13|10
1734390310000|2024-12-16 23:05:10|25943.12|25863.12|25935.55|25855.55|25943.12|25863.12|25935.55|25855.55|10
1734390320000|2024-12-16 23:05:20|25935.72|25855.72|25932.2|25852.2|25935.72|25855.72|25932.2|25852.2|10
1734390330000|2024-12-16 23:05:30|25932.12|25852.12|25929.17|25849.17|25932.31|25852.31|25929.17|25849.17|10
1734390340000|2024-12-16 23:05:40|25928.39|25848.39|25927.53|25847.53|25928.39|25848.39|25926.77|25846.77|10
1734390350000|2024-12-16 23:05:50|25927.67|25847.67|25925.21|25845.21|25927.81|25847.81|25925.21|25845.21|10
1734390360000|2024-12-16 23:06:00|25925.04|25845.04|25925.58|25845.58|25926.47|25846.47|25925.04|25845.04|10
1734390370000|2024-12-16 23:06:10|25925.19|25845.19|25926.05|25846.05|25926.65|25846.65|25924.9|25844.9|10
1734390380000|2024-12-16 23:06:20|25925.99|25845.99|25922.33|25842.33|25926|25846|25922.33|25842.33|10
1734390390000|2024-12-16 23:06:30|25922.37|25842.37|25920.51|25840.51|25922.37|25842.37|25920.51|25840.51|10
1734390400000|2024-12-16 23:06:40|25919.99|25839.99|25922.6|25842.6|25922.6|25842.6|25919.99|25839.99|10
1734390410000|2024-12-16 23:06:50|25922.23|25842.23|25918.27|25838.27|25922.77|25842.77|25918.27|25838.27|10
1734390420000|2024-12-16 23:07:00|25918.26|25838.26|25917.53|25837.53|25918.26|25838.26|25916.5|25836.5|10
1734390430000|2024-12-16 23:07:10|25917.89|25837.89|25918.34|25838.34|25918.56|25838.56|25917.89|25837.89|10
1734390440000|2024-12-16 23:07:20|25918.53|25838.53|25915.95|25835.95|25918.53|25838.53|25915.95|25835.95|10
1734390450000|2024-12-16 23:07:30|25915.76|25835.76|25916.29|25836.29|25916.39|25836.39|25915.62|25835.62|10
1734390460000|2024-12-16 23:07:40|25916.23|25836.23|25915.65|25835.65|25916.23|25836.23|25914.87|25834.87|10
1734390470000|2024-12-16 23:07:50|25915.9|25835.9|25915.39|25835.39|25916.6|25836.6|25915.39|25835.39|10
1734390480000|2024-12-16 23:08:00|25915.37|25835.37|25905.36|25825.36|25915.37|25835.37|25905.36|25825.36|9
1734390490000|2024-12-16 23:08:10|25905.02|25825.02|25895.12|25815.12|25905.02|25825.02|25895.12|25815.12|10
1734390500000|2024-12-16 23:08:20|25894.43|25814.43|25888.82|25808.82|25894.43|25814.43|25888.82|25808.82|10
1734390510000|2024-12-16 23:08:30|25888.75|25808.75|25890.13|25810.13|25890.13|25810.13|25888.75|25808.75|10
1734390520000|2024-12-16 23:08:40|25889.46|25809.46|25888.4|25808.4|25889.46|25809.46|25888.15|25808.15|10
1734390530000|2024-12-16 23:08:50|25887.83|25807.83|25886.72|25806.72|25887.83|25807.83|25886.71|25806.71|9
1734390540000|2024-12-16 23:09:00|25887.19|25807.19|25885|25805|25887.19|25807.19|25885|25805|10
1734390550000|2024-12-16 23:09:10|25884.57|25804.57|25886.94|25806.94|25886.94|25806.94|25882.98|25802.98|10
1734390560000|2024-12-16 23:09:20|25886.74|25806.74|25888.13|25808.13|25888.51|25808.51|25885.42|25805.42|10
1734390570000|2024-12-16 23:09:30|25888.61|25808.61|25885.97|25805.97|25888.61|25808.61|25885.97|25805.97|10
1734390580000|2024-12-16 23:09:40|25885.76|25805.76|25884.47|25804.47|25885.76|25805.76|25883.94|25803.94|10
1734390590000|2024-12-16 23:09:50|25885.96|25805.96|25879.68|25799.68|25885.96|25805.96|25879.68|25799.68|10
1734390600000|2024-12-16 23:10:00|25879.8|25799.8|25880.21|25800.21|25881.04|25801.04|25879.73|25799.73|10
1734390610000|2024-12-16 23:10:10|25880.19|25800.19|25878.35|25798.35|25880.37|25800.37|25878.35|25798.35|10
1734390620000|2024-12-16 23:10:20|25878.31|25798.31|25879.97|25799.97|25879.97|25799.97|25877.39|25797.39|10
1734390630000|2024-12-16 23:10:30|25879.95|25799.95|25881.19|25801.19|25881.19|25801.19|25879.95|25799.95|10
1734390640000|2024-12-16 23:10:40|25882.32|25802.32|25882.07|25802.07|25883.46|25803.46|25882.07|25802.07|10
1734390650000|2024-12-16 23:10:50|25882.09|25802.09|25878.58|25798.58|25882.09|25802.09|25877.68|25797.68|10
1734390660000|2024-12-16 23:11:00|25879.99|25799.99|25879.66|25799.66|25879.99|25799.99|25878.62|25798.62|10
1734390670000|2024-12-16 23:11:10|25879.73|25799.73|25877.27|25797.27|25881.04|25801.04|25877.27|25797.27|10
1734390680000|2024-12-16 23:11:20|25876.71|25796.71|25875.09|25795.09|25876.71|25796.71|25874.6|25794.6|10
1734390690000|2024-12-16 23:11:30|25874.71|25794.71|25874.54|25794.54|25874.91|25794.91|25874.54|25794.54|10
1734390700000|2024-12-16 23:11:40|25874.41|25794.41|25875.26|25795.26|25875.26|25795.26|25874.3|25794.3|9
1734390710000|2024-12-16 23:11:50|25875.1|25795.1|25877.82|25797.82|25877.82|25797.82|25874.9|25794.9|9
1734390720000|2024-12-16 23:12:00|25878.92|25798.92|25882.08|25802.08|25882.08|25802.08|25878.92|25798.92|10
1734390730000|2024-12-16 23:12:10|25882|25802|25881.55|25801.55|25883.01|25803.01|25881.47|25801.47|10
1734390740000|2024-12-16 23:12:20|25881.58|25801.58|25882.66|25802.66|25882.75|25802.75|25881.43|25801.43|10
1734390750000|2024-12-16 23:12:30|25882.29|25802.29|25880.63|25800.63|25882.48|25802.48|25880.63|25800.63|10
1734390760000|2024-12-16 23:12:40|25880.74|25800.74|25884.65|25804.65|25884.73|25804.73|25880.74|25800.74|10
1734390770000|2024-12-16 23:12:50|25884.68|25804.68|25883.52|25803.52|25884.87|25804.87|25883.46|25803.46|10
1734390780000|2024-12-16 23:13:00|25883.51|25803.51|25887.05|25807.05|25887.05|25807.05|25883.51|25803.51|9
1734390790000|2024-12-16 23:13:10|25886.69|25806.69|25887.47|25807.47|25887.47|25807.47|25886.4|25806.4|10
1734390800000|2024-12-16 23:13:20|25888.2|25808.2|25891.84|25811.84|25892.05|25812.05|25888.2|25808.2|10
1734390810000|2024-12-16 23:13:30|25891.9|25811.9|25894.29|25814.29|25894.29|25814.29|25891.83|25811.83|9
1734390820000|2024-12-16 23:13:40|25894.5|25814.5|25896.15|25816.15|25896.57|25816.57|25894.5|25814.5|10
1734390830000|2024-12-16 23:13:50|25896.23|25816.23|25898.05|25818.05|25898.05|25818.05|25895.56|25815.56|10
1734390840000|2024-12-16 23:14:00|25898.11|25818.11|25895.64|25815.64|25898.11|25818.11|25895.64|25815.64|10
1734390850000|2024-12-16 23:14:10|25895.93|25815.93|25897.08|25817.08|25897.16|25817.16|25895.93|25815.93|10
1734390860000|2024-12-16 23:14:20|25897.39|25817.39|25900.99|25820.99|25900.99|25820.99|25897.39|25817.39|10
1734390870000|2024-12-16 23:14:30|25902.13|25822.13|25901.22|25821.22|25903.77|25823.77|25901.08|25821.08|10
1734390880000|2024-12-16 23:14:40|25901.35|25821.35|25900.24|25820.24|25901.35|25821.35|25900.24|25820.24|10
1734390890000|2024-12-16 23:14:50|25900.28|25820.28|25901.89|25821.89|25901.89|25821.89|25899.76|25819.76|10
1734390900000|2024-12-16 23:15:00|25901.95|25821.95|25903.75|25823.75|25903.75|25823.75|25900.89|25820.89|10
1734390910000|2024-12-16 23:15:10|25904.13|25824.13|25906.33|25826.33|25906.33|25826.33|25904.13|25824.13|10
1734390920000|2024-12-16 23:15:20|25906.43|25826.43|25914.08|25834.08|25914.08|25834.08|25906.43|25826.43|10
1734390930000|2024-12-16 23:15:30|25914.35|25834.35|25917.76|25837.76|25917.76|25837.76|25914.35|25834.35|10
1734390940000|2024-12-16 23:15:40|25918.82|25838.82|25919.44|25839.44|25919.44|25839.44|25918.2|25838.2|9
1734390950000|2024-12-16 23:15:50|25919.75|25839.75|25918.78|25838.78|25920.1|25840.1|25918.77|25838.77|10
1734390960000|2024-12-16 23:16:00|25918.81|25838.81|25914.71|25834.71|25918.81|25838.81|25914.71|25834.71|10
1734390970000|2024-12-16 23:16:10|25914.6|25834.6|25915.71|25835.71|25915.86|25835.86|25914.47|25834.47|10
1734390980000|2024-12-16 23:16:20|25916.05|25836.05|25921|25841|25921.89|25841.89|25916.05|25836.05|10
1734390990000|2024-12-16 23:16:30|25922.64|25842.64|25920.85|25840.85|25922.64|25842.64|25919.97|25839.97|10
1734391000000|2024-12-16 23:16:40|25920.88|25840.88|25926.83|25846.83|25927|25847|25920.54|25840.54|10
1734391010000|2024-12-16 23:16:50|25926.8|25846.8|25926.1|25846.1|25927.03|25847.03|25925.74|25845.74|10
1734391020000|2024-12-16 23:17:00|25926.01|25846.01|25927.43|25847.43|25927.43|25847.43|25925.49|25845.49|10
1734391030000|2024-12-16 23:17:10|25927.98|25847.98|25931.24|25851.24|25931.24|25851.24|25927.98|25847.98|10
1734391040000|2024-12-16 23:17:20|25931.56|25851.56|25930.17|25850.17|25932.41|25852.41|25930.17|25850.17|10
1734391050000|2024-12-16 23:17:30|25930.07|25850.07|25931.61|25851.61|25931.61|25851.61|25929.05|25849.05|10
1734391060000|2024-12-16 23:17:40|25932.53|25852.53|25932.02|25852.02|25932.69|25852.69|25931.67|25851.67|10
1734391070000|2024-12-16 23:17:50|25931.71|25851.71|25931.58|25851.58|25931.74|25851.74|25931.34|25851.34|10
1734391080000|2024-12-16 23:18:00|25931.65|25851.65|25928.2|25848.2|25931.74|25851.74|25928.2|25848.2|10
1734391090000|2024-12-16 23:18:10|25927.92|25847.92|25924.31|25844.31|25927.92|25847.92|25924.31|25844.31|10
1734391100000|2024-12-16 23:18:20|25923.32|25843.32|25920.23|25840.23|25923.5|25843.5|25919.86|25839.86|10
1734391110000|2024-12-16 23:18:30|25920.28|25840.28|25919.43|25839.43|25920.36|25840.36|25918.32|25838.32|10
1734391120000|2024-12-16 23:18:40|25919.42|25839.42|25919.44|25839.44|25919.61|25839.61|25919.34|25839.34|8
1734391130000|2024-12-16 23:18:50|25919.36|25839.36|25913.2|25833.2|25919.36|25839.36|25913.2|25833.2|10
1734391140000|2024-12-16 23:19:00|25913.06|25833.06|25911.58|25831.58|25913.32|25833.32|25911.43|25831.43|10
1734391150000|2024-12-16 23:19:10|25911.42|25831.42|25909.67|25829.67|25912.07|25832.07|25909.56|25829.56|9
1734391160000|2024-12-16 23:19:20|25908.07|25828.07|25899.21|25819.21|25908.07|25828.07|25899.21|25819.21|10
1734391170000|2024-12-16 23:19:30|25897.35|25817.35|25896|25816|25897.35|25817.35|25895.69|25815.69|10
1734391180000|2024-12-16 23:19:40|25893.51|25813.51|25894.13|25814.13|25894.5|25814.5|25893.43|25813.43|10
1734391190000|2024-12-16 23:19:50|25893.87|25813.87|25890.4|25810.4|25894.83|25814.83|25890.4|25810.4|10
1734391200000|2024-12-16 23:20:00|25889.93|25809.93|25887.59|25807.59|25889.93|25809.93|25887.59|25807.59|10
1734391210000|2024-12-16 23:20:10|25887.28|25807.28|25880.99|25800.99|25887.79|25807.79|25880.99|25800.99|9
1734391220000|2024-12-16 23:20:20|25879.28|25799.28|25877.62|25797.62|25879.28|25799.28|25876.62|25796.62|10
1734391230000|2024-12-16 23:20:30|25877.91|25797.91|25875.79|25795.79|25878.31|25798.31|25874.64|25794.64|9
1734391240000|2024-12-16 23:20:40|25874.21|25794.21|25877.17|25797.17|25877.59|25797.59|25874.21|25794.21|10
1734391250000|2024-12-16 23:20:50|25875.36|25795.36|25882.36|25802.36|25882.36|25802.36|25875.36|25795.36|10
1734391260000|2024-12-16 23:21:00|25882.45|25802.45|25881.68|25801.68|25882.45|25802.45|25881.11|25801.11|10
1734391270000|2024-12-16 23:21:10|25881.69|25801.69|25881.19|25801.19|25882.77|25802.77|25881.19|25801.19|10
1734391280000|2024-12-16 23:21:20|25881.07|25801.07|25882.37|25802.37|25883.03|25803.03|25881.07|25801.07|10
1734391290000|2024-12-16 23:21:30|25882.33|25802.33|25883.09|25803.09|25883.26|25803.26|25882.2|25802.2|10
1734391300000|2024-12-16 23:21:40|25882.87|25802.87|25877.05|25797.05|25883.12|25803.12|25877.04|25797.04|10
1734391310000|2024-12-16 23:21:50|25876.79|25796.79|25873.27|25793.27|25876.81|25796.81|25873.27|25793.27|10
1734391320000|2024-12-16 23:22:00|25873.65|25793.65|25874.09|25794.09|25875.77|25795.77|25873.65|25793.65|10
1734391330000|2024-12-16 23:22:10|25874.31|25794.31|25864.56|25784.56|25874.31|25794.31|25864.38|25784.38|10
1734391340000|2024-12-16 23:22:20|25864.03|25784.03|25859.11|25779.11|25864.5|25784.5|25859.11|25779.11|10
1734391350000|2024-12-16 23:22:30|25859.43|25779.43|25856.62|25776.62|25859.43|25779.43|25856.62|25776.62|10
1734391360000|2024-12-16 23:22:40|25856.51|25776.51|25850.43|25770.43|25856.51|25776.51|25850.01|25770.01|10
1734391370000|2024-12-16 23:22:50|25850.42|25770.42|25848.63|25768.63|25850.43|25770.43|25848.07|25768.07|10
1734391380000|2024-12-16 23:23:00|25848.48|25768.48|25847.99|25767.99|25848.48|25768.48|25847.52|25767.52|10
1734391390000|2024-12-16 23:23:10|25847.88|25767.88|25847.67|25767.67|25848.94|25768.94|25847.67|25767.67|10
1734391400000|2024-12-16 23:23:20|25847.6|25767.6|25846.78|25766.78|25848.24|25768.24|25846.78|25766.78|10
1734391410000|2024-12-16 23:23:30|25846.17|25766.17|25840.94|25760.94|25846.17|25766.17|25840.94|25760.94|10
1734391420000|2024-12-16 23:23:40|25840.08|25760.08|25840.55|25760.55|25840.61|25760.61|25839.77|25759.77|10
1734391430000|2024-12-16 23:23:50|25840.42|25760.42|25839.14|25759.14|25840.75|25760.75|25839.14|25759.14|10
1734391440000|2024-12-16 23:24:00|25838.51|25758.51|25838.46|25758.46|25838.51|25758.51|25837.31|25757.31|10
1734391450000|2024-12-16 23:24:10|25838.86|25758.86|25838.71|25758.71|25839.28|25759.28|25838.33|25758.33|9
1734391460000|2024-12-16 23:24:20|25838.44|25758.44|25835.8|25755.8|25838.44|25758.44|25835.6|25755.6|10
1734391470000|2024-12-16 23:24:30|25833.88|25753.88|25825.5|25745.5|25833.88|25753.88|25825.5|25745.5|10
1734391480000|2024-12-16 23:24:40|25825.43|25745.43|25824.61|25744.61|25826.15|25746.15|25824.61|25744.61|9
1734391490000|2024-12-16 23:24:50|25824.8|25744.8|25821.4|25741.4|25824.8|25744.8|25821.26|25741.26|10
1734391500000|2024-12-16 23:25:00|25821.79|25741.79|25817.43|25737.43|25822.48|25742.48|25817.43|25737.43|10
1734391510000|2024-12-16 23:25:10|25817.01|25737.01|25814.91|25734.91|25817.01|25737.01|25814.91|25734.91|8
1734391520000|2024-12-16 23:25:20|25814.41|25734.41|25814.64|25734.64|25814.64|25734.64|25813.73|25733.73|10
1734391530000|2024-12-16 23:25:30|25814.86|25734.86|25801.41|25721.41|25814.86|25734.86|25801.41|25721.41|10
1734391540000|2024-12-16 23:25:40|25802.28|25722.28|25801.62|25721.62|25803.29|25723.29|25800.72|25720.72|10
1734391550000|2024-12-16 23:25:50|25801.82|25721.82|25801.81|25721.81|25802.39|25722.39|25800.71|25720.71|10
1734391560000|2024-12-16 23:26:00|25801.19|25721.19|25801.02|25721.02|25801.91|25721.91|25799.5|25719.5|10
1734391570000|2024-12-16 23:26:10|25801.61|25721.61|25796.26|25716.26|25801.61|25721.61|25796.18|25716.18|10
1734391580000|2024-12-16 23:26:20|25796.2|25716.2|25795.12|25715.12|25796.2|25716.2|25795.03|25715.03|10
1734391590000|2024-12-16 23:26:30|25793.05|25713.05|25790.89|25710.89|25793.05|25713.05|25790.76|25710.76|10
1734391600000|2024-12-16 23:26:40|25789.94|25709.94|25786.32|25706.32|25790.06|25710.06|25785.13|25705.13|9
1734391610000|2024-12-16 23:26:50|25786.35|25706.35|25783.99|25703.99|25786.35|25706.35|25783.98|25703.98|10
1734391620000|2024-12-16 23:27:00|25784.06|25704.06|25782.67|25702.67|25784.06|25704.06|25781.57|25701.57|10
1734391630000|2024-12-16 23:27:10|25782.51|25702.51|25777.62|25697.62|25782.51|25702.51|25777.62|25697.62|10
1734391640000|2024-12-16 23:27:20|25776.76|25696.76|25776.28|25696.28|25776.76|25696.76|25775.83|25695.83|9
1734391650000|2024-12-16 23:27:30|25776.38|25696.38|25773.1|25693.1|25776.38|25696.38|25773.1|25693.1|10
1734391660000|2024-12-16 23:27:40|25773.14|25693.14|25771.18|25691.18|25773.34|25693.34|25771.18|25691.18|10
1734391670000|2024-12-16 23:27:50|25771.16|25691.16|25769.87|25689.87|25771.16|25691.16|25769.74|25689.74|10
1734391680000|2024-12-16 23:28:00|25770.82|25690.82|25773.57|25693.57|25773.57|25693.57|25770.49|25690.49|9
1734391690000|2024-12-16 23:28:10|25774|25694|25780.31|25700.31|25780.31|25700.31|25773.84|25693.84|10
1734391700000|2024-12-16 23:28:20|25781.13|25701.13|25784.25|25704.25|25784.25|25704.25|25779.45|25699.45|10
1734391710000|2024-12-16 23:28:30|25785.38|25705.38|25787.89|25707.89|25787.89|25707.89|25785.38|25705.38|10
1734391720000|2024-12-16 23:28:40|25787.45|25707.45|25788.07|25708.07|25788.07|25708.07|25786.9|25706.9|10
1734391730000|2024-12-16 23:28:50|25787.71|25707.71|25786.01|25706.01|25788.07|25708.07|25786.01|25706.01|10
1734391740000|2024-12-16 23:29:00|25786.2|25706.2|25782.76|25702.76|25786.2|25706.2|25782.76|25702.76|10
1734391750000|2024-12-16 23:29:10|25781.27|25701.27|25780.07|25700.07|25781.27|25701.27|25780.07|25700.07|9
1734391760000|2024-12-16 23:29:20|25779.38|25699.38|25776.37|25696.37|25779.38|25699.38|25775.48|25695.48|10
1734391770000|2024-12-16 23:29:30|25775.51|25695.51|25774.62|25694.62|25775.51|25695.51|25774.62|25694.62|9
1734391780000|2024-12-16 23:29:40|25774.38|25694.38|25772.72|25692.72|25775.18|25695.18|25772.72|25692.72|9
1734391790000|2024-12-16 23:29:50|25771.53|25691.53|25769.4|25689.4|25771.59|25691.59|25768.76|25688.76|10
1734391800000|2024-12-16 23:30:00|25768.91|25688.91|25770.71|25690.71|25772.09|25692.09|25768.91|25688.91|10
1734391810000|2024-12-16 23:30:10|25770.57|25690.57|25769.2|25689.2|25770.57|25690.57|25767.5|25687.5|10
1734391820000|2024-12-16 23:30:20|25768.99|25688.99|25768.63|25688.63|25769.96|25689.96|25768.52|25688.52|9
1734391830000|2024-12-16 23:30:30|25768.28|25688.28|25767.27|25687.27|25768.28|25688.28|25767.26|25687.26|9
1734391840000|2024-12-16 23:30:40|25767.17|25687.17|25764.33|25684.33|25767.17|25687.17|25764.19|25684.19|10
1734391850000|2024-12-16 23:30:50|25764.01|25684.01|25757.64|25677.64|25764.59|25684.59|25757.64|25677.64|10
1734391860000|2024-12-16 23:31:00|25757.27|25677.27|25760.89|25680.89|25760.89|25680.89|25757.27|25677.27|10
1734391870000|2024-12-16 23:31:10|25760.6|25680.6|25762.56|25682.56|25762.56|25682.56|25759.76|25679.76|10
1734391880000|2024-12-16 23:31:20|25762.42|25682.42|25759.28|25679.28|25762.42|25682.42|25759.28|25679.28|10
1734391890000|2024-12-16 23:31:30|25759.31|25679.31|25758.47|25678.47|25759.31|25679.31|25757.81|25677.81|10
1734391900000|2024-12-16 23:31:40|25758.1|25678.1|25758.91|25678.91|25758.94|25678.94|25757.21|25677.21|10
1734391910000|2024-12-16 23:31:50|25759.3|25679.3|25759.28|25679.28|25759.43|25679.43|25757.51|25677.51|10
1734391920000|2024-12-16 23:32:00|25758.89|25678.89|25760.26|25680.26|25760.26|25680.26|25758.87|25678.87|10
1734391930000|2024-12-16 23:32:10|25760.34|25680.34|25765.83|25685.83|25765.95|25685.95|25760.34|25680.34|10
1734391940000|2024-12-16 23:32:20|25766.36|25686.36|25761.97|25681.97|25766.36|25686.36|25761.84|25681.84|10
1734391950000|2024-12-16 23:32:30|25762.08|25682.08|25763.63|25683.63|25763.63|25683.63|25761.4|25681.4|9
1734391960000|2024-12-16 23:32:40|25763.37|25683.37|25761.41|25681.41|25763.92|25683.92|25761.41|25681.41|10
1734391970000|2024-12-16 23:32:50|25760.8|25680.8|25758.25|25678.25|25760.8|25680.8|25757.59|25677.59|10
1734391980000|2024-12-16 23:33:00|25758.24|25678.24|25757.81|25677.81|25758.62|25678.62|25757.81|25677.81|9
1734391990000|2024-12-16 23:33:10|25757.63|25677.63|25756.45|25676.45|25757.7|25677.7|25755.9|25675.9|10
1734392000000|2024-12-16 23:33:20|25756.18|25676.18|25755.65|25675.65|25756.18|25676.18|25754.63|25674.63|10
1734392010000|2024-12-16 23:33:30|25754.79|25674.79|25753.47|25673.47|25754.79|25674.79|25751.46|25671.46|10
1734392020000|2024-12-16 23:33:40|25753.52|25673.52|25753.87|25673.87|25753.88|25673.88|25753.52|25673.52|10
1734392030000|2024-12-16 23:33:50|25753.11|25673.11|25753.2|25673.2|25753.87|25673.87|25753.11|25673.11|10
1734392040000|2024-12-16 23:34:00|25753.22|25673.22|25741.48|25661.48|25753.51|25673.51|25741.38|25661.38|8
1734392050000|2024-12-16 23:34:10|25741.51|25661.51|25740.02|25660.02|25741.51|25661.51|25740.02|25660.02|10
1734392060000|2024-12-16 23:34:20|25740.27|25660.27|25733.35|25653.35|25740.78|25660.78|25733.19|25653.19|10
1734392070000|2024-12-16 23:34:30|25731.17|25651.17|25727.51|25647.51|25731.17|25651.17|25727.03|25647.03|10
1734392080000|2024-12-16 23:34:40|25727.32|25647.32|25725.73|25645.73|25727.32|25647.32|25724.6|25644.6|10
1734392090000|2024-12-16 23:34:50|25725.9|25645.9|25733.4|25653.4|25734.83|25654.83|25725.9|25645.9|10
1734392100000|2024-12-16 23:35:00|25733.32|25653.32|25735.67|25655.67|25735.67|25655.67|25731.43|25651.43|10
1734392110000|2024-12-16 23:35:10|25735.8|25655.8|25738.76|25658.76|25739.16|25659.16|25735.46|25655.46|10
1734392120000|2024-12-16 23:35:20|25737.84|25657.84|25732.63|25652.63|25737.84|25657.84|25732.63|25652.63|10
1734392130000|2024-12-16 23:35:30|25732.34|25652.34|25727.89|25647.89|25732.34|25652.34|25727.89|25647.89|10
1734392140000|2024-12-16 23:35:40|25727.82|25647.82|25720.59|25640.59|25727.82|25647.82|25720.59|25640.59|9
1734392150000|2024-12-16 23:35:50|25720.42|25640.42|25723.67|25643.67|25724.24|25644.24|25720.42|25640.42|10
1734392160000|2024-12-16 23:36:00|25723.88|25643.88|25721.65|25641.65|25724.06|25644.06|25721.65|25641.65|10
1734392170000|2024-12-16 23:36:10|25721.8|25641.8|25722.86|25642.86|25724.27|25644.27|25721.8|25641.8|10
1734392180000|2024-12-16 23:36:20|25722.71|25642.71|25712.6|25632.6|25722.71|25642.71|25712.6|25632.6|10
1734392190000|2024-12-16 23:36:30|25712.52|25632.52|25706.67|25626.67|25712.58|25632.58|25706.41|25626.41|10
1734392200000|2024-12-16 23:36:40|25706.45|25626.45|25708.57|25628.57|25708.63|25628.63|25705.56|25625.56|10
1734392210000|2024-12-16 23:36:50|25709.06|25629.06|25710.12|25630.12|25710.2|25630.2|25709.06|25629.06|10
1734392220000|2024-12-16 23:37:00|25709.66|25629.66|25714.24|25634.24|25714.76|25634.76|25709.42|25629.42|10
1734392230000|2024-12-16 23:37:10|25714.08|25634.08|25714.51|25634.51|25714.51|25634.51|25710.83|25630.83|10
1734392240000|2024-12-16 23:37:20|25714.98|25634.98|25716.94|25636.94|25717.59|25637.59|25714.98|25634.98|10
1734392250000|2024-12-16 23:37:30|25717.06|25637.06|25722.4|25642.4|25722.54|25642.54|25717.06|25637.06|10
1734392260000|2024-12-16 23:37:40|25723.52|25643.52|25728.68|25648.68|25728.68|25648.68|25723.52|25643.52|10
1734392270000|2024-12-16 23:37:50|25728.7|25648.7|25731.58|25651.58|25731.58|25651.58|25728.43|25648.43|10
1734392280000|2024-12-16 23:38:00|25732.06|25652.06|25734.4|25654.4|25734.94|25654.94|25732.06|25652.06|10
1734392290000|2024-12-16 23:38:10|25734.33|25654.33|25733.2|25653.2|25735.15|25655.15|25733.07|25653.07|10
1734392300000|2024-12-16 23:38:20|25733.17|25653.17|25733.06|25653.06|25733.17|25653.17|25731.88|25651.88|10
1734392310000|2024-12-16 23:38:30|25733.22|25653.22|25733.17|25653.17|25733.75|25653.75|25732.24|25652.24|10
1734392320000|2024-12-16 23:38:40|25731.95|25651.95|25729.6|25649.6|25731.95|25651.95|25727.37|25647.37|10
1734392330000|2024-12-16 23:38:50|25729.47|25649.47|25730.18|25650.18|25730.59|25650.59|25729.32|25649.32|10
1734392340000|2024-12-16 23:39:00|25730.06|25650.06|25726.74|25646.74|25730.06|25650.06|25726.74|25646.74|10
1734392350000|2024-12-16 23:39:10|25726.32|25646.32|25725.97|25645.97|25726.54|25646.54|25725.07|25645.07|10
1734392360000|2024-12-16 23:39:20|25726|25646|25726.08|25646.08|25726.53|25646.53|25725.98|25645.98|10
1734392370000|2024-12-16 23:39:30|25726.21|25646.21|25720.44|25640.44|25726.35|25646.35|25720.44|25640.44|10
1734392380000|2024-12-16 23:39:40|25720.33|25640.33|25720.47|25640.47|25720.74|25640.74|25720.33|25640.33|10
1734392390000|2024-12-16 23:39:50|25719.99|25639.99|25716.8|25636.8|25720.06|25640.06|25716.8|25636.8|9
1734392400000|2024-12-16 23:40:00|25717.15|25637.15|25715.12|25635.12|25717.15|25637.15|25715.12|25635.12|10
1734392410000|2024-12-16 23:40:10|25716.04|25636.04|25716.31|25636.31|25716.31|25636.31|25715.24|25635.24|10
1734392420000|2024-12-16 23:40:20|25716.62|25636.62|25717.17|25637.17|25717.34|25637.34|25716.61|25636.61|10
1734392430000|2024-12-16 23:40:30|25717.1|25637.1|25721.71|25641.71|25721.74|25641.74|25717.1|25637.1|10
1734392440000|2024-12-16 23:40:40|25721.7|25641.7|25719.97|25639.97|25721.89|25641.89|25719.97|25639.97|10
1734392450000|2024-12-16 23:40:50|25719.79|25639.79|25720.59|25640.59|25721.07|25641.07|25719.58|25639.58|10
1734392460000|2024-12-16 23:41:00|25720.1|25640.1|25722.11|25642.11|25722.11|25642.11|25720.1|25640.1|10
1734392470000|2024-12-16 23:41:10|25722.05|25642.05|25730.39|25650.39|25730.39|25650.39|25721.77|25641.77|10
1734392480000|2024-12-16 23:41:20|25730.86|25650.86|25735.97|25655.97|25735.97|25655.97|25730.86|25650.86|10
1734392490000|2024-12-16 23:41:30|25735.66|25655.66|25738.66|25658.66|25738.66|25658.66|25735.31|25655.31|10
1734392500000|2024-12-16 23:41:40|25738.79|25658.79|25738.25|25658.25|25739.26|25659.26|25737.82|25657.82|10
1734392510000|2024-12-16 23:41:50|25738.05|25658.05|25743.16|25663.16|25743.21|25663.21|25738.02|25658.02|10
1734392520000|2024-12-16 23:42:00|25742.83|25662.83|25748.87|25668.87|25748.87|25668.87|25742.82|25662.82|10
1734392530000|2024-12-16 23:42:10|25749.3|25669.3|25751|25671|25751.68|25671.68|25748.83|25668.83|10
1734392540000|2024-12-16 23:42:20|25750.93|25670.93|25749.32|25669.32|25751.4|25671.4|25749.2|25669.2|10
1734392550000|2024-12-16 23:42:30|25749.39|25669.39|25750.39|25670.39|25750.39|25670.39|25749.39|25669.39|10
1734392560000|2024-12-16 23:42:40|25750.52|25670.52|25750.98|25670.98|25751.41|25671.41|25750.23|25670.23|10
1734392570000|2024-12-16 23:42:50|25750.86|25670.86|25751.08|25671.08|25751.11|25671.11|25750.53|25670.53|10
1734392580000|2024-12-16 23:43:00|25750.79|25670.79|25752.03|25672.03|25752.03|25672.03|25750.79|25670.79|9
1734392590000|2024-12-16 23:43:10|25751.76|25671.76|25753.15|25673.15|25753.15|25673.15|25751.76|25671.76|10
1734392600000|2024-12-16 23:43:20|25753.19|25673.19|25752.78|25672.78|25753.43|25673.43|25752.63|25672.63|10
1734392610000|2024-12-16 23:43:30|25752.7|25672.7|25752.34|25672.34|25752.73|25672.73|25752.17|25672.17|9
1734392620000|2024-12-16 23:43:40|25752.35|25672.35|25744.65|25664.65|25753.01|25673.01|25744.65|25664.65|10
1734392630000|2024-12-16 23:43:50|25744.21|25664.21|25741.48|25661.48|25744.21|25664.21|25741.28|25661.28|9
1734392640000|2024-12-16 23:44:00|25741.46|25661.46|25742.16|25662.16|25742.16|25662.16|25741.35|25661.35|9
1734392650000|2024-12-16 23:44:10|25742.17|25662.17|25750.59|25670.59|25750.59|25670.59|25742.17|25662.17|10
1734392660000|2024-12-16 23:44:20|25750.37|25670.37|25750.53|25670.53|25750.53|25670.53|25749.43|25669.43|10
1734392670000|2024-12-16 23:44:30|25749.67|25669.67|25750.25|25670.25|25750.25|25670.25|25747.88|25667.88|9
1734392680000|2024-12-16 23:44:40|25750.27|25670.27|25750.49|25670.49|25750.49|25670.49|25750.11|25670.11|9
1734392690000|2024-12-16 23:44:50|25750.39|25670.39|25750.15|25670.15|25751.21|25671.21|25750.15|25670.15|10
1734392700000|2024-12-16 23:45:00|25749.98|25669.98|25751.73|25671.73|25751.73|25671.73|25749.98|25669.98|10
1734392710000|2024-12-16 23:45:10|25751.76|25671.76|25754.11|25674.11|25754.11|25674.11|25751.76|25671.76|10
1734392720000|2024-12-16 23:45:20|25754.1|25674.1|25755.23|25675.23|25755.81|25675.81|25754.1|25674.1|10
1734392730000|2024-12-16 23:45:30|25755.44|25675.44|25761.18|25681.18|25761.18|25681.18|25755.44|25675.44|10
1734392740000|2024-12-16 23:45:40|25761.11|25681.11|25758.42|25678.42|25761.11|25681.11|25758.39|25678.39|10
1734392750000|2024-12-16 23:45:50|25758.06|25678.06|25759.5|25679.5|25759.5|25679.5|25758.06|25678.06|10
1734392760000|2024-12-16 23:46:00|25759.52|25679.52|25757.66|25677.66|25759.52|25679.52|25757.22|25677.22|9
1734392770000|2024-12-16 23:46:10|25756.89|25676.89|25758|25678|25758|25678|25756.15|25676.15|10
1734392780000|2024-12-16 23:46:20|25758.22|25678.22|25758.84|25678.84|25759.8|25679.8|25758.22|25678.22|10
1734392790000|2024-12-16 23:46:30|25758.77|25678.77|25763.38|25683.38|25763.38|25683.38|25758.69|25678.69|10
1734392800000|2024-12-16 23:46:40|25764.8|25684.8|25762.15|25682.15|25769.71|25689.71|25762.15|25682.15|10
1734392810000|2024-12-16 23:46:50|25762.34|25682.34|25757.84|25677.84|25762.34|25682.34|25757.84|25677.84|10
1734392820000|2024-12-16 23:47:00|25757.95|25677.95|25757.55|25677.55|25757.95|25677.95|25757.55|25677.55|10
1734392830000|2024-12-16 23:47:10|25757.28|25677.28|25752.11|25672.11|25757.28|25677.28|25752.11|25672.11|10
1734392840000|2024-12-16 23:47:20|25751.85|25671.85|25752.45|25672.45|25752.45|25672.45|25750.64|25670.64|10
1734392850000|2024-12-16 23:47:30|25752.67|25672.67|25752.14|25672.14|25753.27|25673.27|25752.02|25672.02|9
1734392860000|2024-12-16 23:47:40|25752|25672|25752.71|25672.71|25752.82|25672.82|25752|25672|9
1734392870000|2024-12-16 23:47:50|25752.43|25672.43|25754.33|25674.33|25754.33|25674.33|25752.43|25672.43|10
1734392880000|2024-12-16 23:48:00|25754.35|25674.35|25754.81|25674.81|25754.84|25674.84|25754.32|25674.32|10
1734392890000|2024-12-16 23:48:10|25754.83|25674.83|25757.81|25677.81|25757.81|25677.81|25754.83|25674.83|10
1734392900000|2024-12-16 23:48:20|25756.94|25676.94|25758.18|25678.18|25758.18|25678.18|25755.66|25675.66|10
1734392910000|2024-12-16 23:48:30|25758.15|25678.15|25759.13|25679.13|25759.55|25679.55|25758.15|25678.15|10
1734392920000|2024-12-16 23:48:40|25759.1|25679.1|25759.86|25679.86|25760.11|25680.11|25759.1|25679.1|9
1734392930000|2024-12-16 23:48:50|25760.17|25680.17|25762.99|25682.99|25762.99|25682.99|25760.17|25680.17|10
1734392940000|2024-12-16 23:49:00|25763.34|25683.34|25766.74|25686.74|25766.74|25686.74|25763.01|25683.01|10
1734392950000|2024-12-16 23:49:10|25767.54|25687.54|25769.62|25689.62|25769.92|25689.92|25767.54|25687.54|10
1734392960000|2024-12-16 23:49:20|25769.51|25689.51|25772.68|25692.68|25772.86|25692.86|25769.48|25689.48|9
1734392970000|2024-12-16 23:49:30|25772.02|25692.02|25770.83|25690.83|25772.02|25692.02|25769.57|25689.57|10
1734392980000|2024-12-16 23:49:40|25771|25691|25770.59|25690.59|25771.36|25691.36|25770.19|25690.19|10
1734392990000|2024-12-16 23:49:50|25770.6|25690.6|25781.78|25701.78|25781.78|25701.78|25770.6|25690.6|9
1734393000000|2024-12-16 23:50:00|25781.93|25701.93|25783.87|25703.87|25783.87|25703.87|25781.54|25701.54|10
1734393010000|2024-12-16 23:50:10|25783.57|25703.57|25786.06|25706.06|25786.12|25706.12|25783|25703|10
1734393020000|2024-12-16 23:50:20|25784.47|25704.47|25780.11|25700.11|25784.47|25704.47|25780.11|25700.11|10
1734393030000|2024-12-16 23:50:30|25780.12|25700.12|25782.68|25702.68|25782.68|25702.68|25780.02|25700.02|9
1734393040000|2024-12-16 23:50:40|25782.99|25702.99|25784.71|25704.71|25784.8|25704.8|25782.99|25702.99|10
1734393050000|2024-12-16 23:50:50|25784.31|25704.31|25782.35|25702.35|25784.31|25704.31|25782.35|25702.35|10
1734393060000|2024-12-16 23:51:00|25781.92|25701.92|25781.72|25701.72|25782.17|25702.17|25781.35|25701.35|10
1734393070000|2024-12-16 23:51:10|25781.82|25701.82|25784.08|25704.08|25784.08|25704.08|25781.66|25701.66|10
1734393080000|2024-12-16 23:51:20|25784.11|25704.11|25790.5|25710.5|25790.5|25710.5|25781.93|25701.93|10
1734393090000|2024-12-16 23:51:30|25791.87|25711.87|25798.7|25718.7|25798.7|25718.7|25791.87|25711.87|10
1734393100000|2024-12-16 23:51:40|25798.57|25718.57|25799.24|25719.24|25799.44|25719.44|25798.57|25718.57|10
1734393110000|2024-12-16 23:51:50|25798.74|25718.74|25795.34|25715.34|25798.83|25718.83|25795.07|25715.07|10
1734393120000|2024-12-16 23:52:00|25794.47|25714.47|25792.29|25712.29|25794.47|25714.47|25790.69|25710.69|10
1734393130000|2024-12-16 23:52:10|25792.69|25712.69|25789.44|25709.44|25792.69|25712.69|25789.44|25709.44|10
1734393140000|2024-12-16 23:52:20|25789.67|25709.67|25786.08|25706.08|25789.87|25709.87|25786.03|25706.03|10
1734393150000|2024-12-16 23:52:30|25786.69|25706.69|25786.73|25706.73|25787.01|25707.01|25786.1|25706.1|8
1734393160000|2024-12-16 23:52:40|25786.03|25706.03|25783.22|25703.22|25786.03|25706.03|25783.22|25703.22|10
1734393170000|2024-12-16 23:52:50|25783.17|25703.17|25782.09|25702.09|25784.08|25704.08|25782.07|25702.07|10
1734393180000|2024-12-16 23:53:00|25782.27|25702.27|25782.02|25702.02|25783.01|25703.01|25781.59|25701.59|10
1734393190000|2024-12-16 23:53:10|25781.9|25701.9|25781.37|25701.37|25781.9|25701.9|25780.97|25700.97|10
1734393200000|2024-12-16 23:53:20|25781.31|25701.31|25776.5|25696.5|25781.36|25701.36|25776.5|25696.5|10
1734393210000|2024-12-16 23:53:30|25775.98|25695.98|25775.8|25695.8|25775.98|25695.98|25772.36|25692.36|10
1734393220000|2024-12-16 23:53:40|25775.5|25695.5|25779.6|25699.6|25779.9|25699.9|25775.5|25695.5|10
1734393230000|2024-12-16 23:53:50|25779.21|25699.21|25778.33|25698.33|25779.89|25699.89|25778.33|25698.33|9
1734393240000|2024-12-16 23:54:00|25777.67|25697.67|25773.53|25693.53|25777.67|25697.67|25773.53|25693.53|10
1734393250000|2024-12-16 23:54:10|25773.26|25693.26|25771.91|25691.91|25773.32|25693.32|25771.91|25691.91|10
1734393260000|2024-12-16 23:54:20|25771.81|25691.81|25772.11|25692.11|25773.07|25693.07|25771.67|25691.67|10
1734393270000|2024-12-16 23:54:30|25771.64|25691.64|25773.61|25693.61|25773.61|25693.61|25771.62|25691.62|10
1734393280000|2024-12-16 23:54:40|25773.95|25693.95|25774.04|25694.04|25774.62|25694.62|25773.77|25693.77|10
1734393290000|2024-12-16 23:54:50|25774|25694|25777.43|25697.43|25777.43|25697.43|25773.88|25693.88|9
1734393300000|2024-12-16 23:55:00|25777.83|25697.83|25777.38|25697.38|25778.32|25698.32|25777.38|25697.38|10
1734393310000|2024-12-16 23:55:10|25777.36|25697.36|25773.96|25693.96|25777.36|25697.36|25773.93|25693.93|10
1734393320000|2024-12-16 23:55:20|25773.12|25693.12|25772.59|25692.59|25773.49|25693.49|25772.52|25692.52|10
1734393330000|2024-12-16 23:55:30|25772.83|25692.83|25772.75|25692.75|25773.74|25693.74|25772.75|25692.75|9
1734393340000|2024-12-16 23:55:40|25772.24|25692.24|25771.72|25691.72|25772.24|25692.24|25771.66|25691.66|9
1734393350000|2024-12-16 23:55:50|25771.65|25691.65|25768.89|25688.89|25771.65|25691.65|25768.89|25688.89|10
1734393360000|2024-12-16 23:56:00|25767.95|25687.95|25767.18|25687.18|25768.18|25688.18|25767.18|25687.18|10
1734393370000|2024-12-16 23:56:10|25767.36|25687.36|25766.69|25686.69|25768.02|25688.02|25765.84|25685.84|10
1734393380000|2024-12-16 23:56:20|25766.81|25686.81|25767.76|25687.76|25767.76|25687.76|25765.22|25685.22|10
1734393390000|2024-12-16 23:56:30|25768.65|25688.65|25770.78|25690.78|25770.78|25690.78|25768.65|25688.65|8
1734393400000|2024-12-16 23:56:40|25771.07|25691.07|25771.61|25691.61|25771.61|25691.61|25770.34|25690.34|10
1734393410000|2024-12-16 23:56:50|25771.69|25691.69|25776.09|25696.09|25776.09|25696.09|25771.29|25691.29|9
1734393420000|2024-12-16 23:57:00|25776.3|25696.3|25777.21|25697.21|25777.21|25697.21|25776.29|25696.29|9
1734393430000|2024-12-16 23:57:10|25776.74|25696.74|25779.43|25699.43|25779.93|25699.93|25776.74|25696.74|10
1734393440000|2024-12-16 23:57:20|25780.8|25700.8|25782.86|25702.86|25782.86|25702.86|25780.8|25700.8|9
1734393450000|2024-12-16 23:57:30|25782.85|25702.85|25782.14|25702.14|25783.04|25703.04|25782.14|25702.14|10
1734393460000|2024-12-16 23:57:40|25781.84|25701.84|25781.81|25701.81|25782|25702|25781.41|25701.41|10
1734393470000|2024-12-16 23:57:50|25781.83|25701.83|25780.26|25700.26|25781.83|25701.83|25780.19|25700.19|9
1734393480000|2024-12-16 23:58:00|25779.61|25699.61|25778|25698|25779.61|25699.61|25777.63|25697.63|10
1734393490000|2024-12-16 23:58:10|25778.22|25698.22|25776.33|25696.33|25778.33|25698.33|25776.33|25696.33|10
1734393500000|2024-12-16 23:58:20|25775.73|25695.73|25775.91|25695.91|25775.91|25695.91|25775.09|25695.09|10
1734393510000|2024-12-16 23:58:30|25775.89|25695.89|25774.66|25694.66|25775.89|25695.89|25773.66|25693.66|9
1734393520000|2024-12-16 23:58:40|25775.33|25695.33|25776.28|25696.28|25776.28|25696.28|25775.06|25695.06|10
1734393530000|2024-12-16 23:58:50|25776.88|25696.88|25777.02|25697.02|25777.2|25697.2|25776.86|25696.86|8
1734393540000|2024-12-16 23:59:00|25776.87|25696.87|25777.51|25697.51|25777.51|25697.51|25776.59|25696.59|9
1734393550000|2024-12-16 23:59:10|25780.74|25700.74|25781.07|25701.07|25781.07|25701.07|25780.19|25700.19|9
1734393560000|2024-12-16 23:59:20|25781.52|25701.52|25781.96|25701.96|25782.33|25702.33|25781.52|25701.52|10
1734393570000|2024-12-16 23:59:30|25781.8|25701.8|25775.18|25695.18|25781.8|25701.8|25775.18|25695.18|10
1734393580000|2024-12-16 23:59:40|25775.54|25695.54|25774.32|25694.32|25775.54|25695.54|25773.39|25693.39|10
1734393590000|2024-12-16 23:59:50|25774.27|25694.27|25774.02|25694.02|25774.27|25694.27|25773.58|25693.58|9
1734393600000|2024-12-17 00:00:00|25774.07|25694.07|25777.38|25697.38|25777.38|25697.38|25774.04|25694.04|10
1734393610000|2024-12-17 00:00:10|25780.91|25700.91|25780.3|25700.3|25781.9|25701.9|25780.06|25700.06|10
1734393620000|2024-12-17 00:00:20|25780.92|25700.92|25784.66|25704.66|25784.66|25704.66|25780.3|25700.3|10
1734393630000|2024-12-17 00:00:30|25784.15|25704.15|25791.09|25711.09|25791.47|25711.47|25784.15|25704.15|10
1734393640000|2024-12-17 00:00:40|25791.66|25711.66|25795.13|25715.13|25795.13|25715.13|25791.66|25711.66|10
1734393650000|2024-12-17 00:00:50|25795.19|25715.19|25796.26|25716.26|25796.38|25716.38|25795.19|25715.19|10
1734393660000|2024-12-17 00:01:00|25795.99|25715.99|25798.77|25718.77|25799.01|25719.01|25795.99|25715.99|10
1734393670000|2024-12-17 00:01:10|25799.04|25719.04|25795.71|25715.71|25799.18|25719.18|25795.6|25715.6|10
1734393680000|2024-12-17 00:01:20|25794.96|25714.96|25793.37|25713.37|25794.96|25714.96|25790.6|25710.6|9
1734393690000|2024-12-17 00:01:30|25793.31|25713.31|25793.21|25713.21|25794.68|25714.68|25793.18|25713.18|10
1734393700000|2024-12-17 00:01:40|25793|25713|25797.38|25717.38|25797.38|25717.38|25793|25713|10
1734393710000|2024-12-17 00:01:50|25797.41|25717.41|25797.09|25717.09|25797.86|25717.86|25796.9|25716.9|10
1734393720000|2024-12-17 00:02:00|25796.09|25716.09|25790.05|25710.05|25796.09|25716.09|25790.05|25710.05|10
1734393730000|2024-12-17 00:02:10|25787.69|25707.69|25778.85|25698.85|25787.69|25707.69|25778.85|25698.85|10
1734393740000|2024-12-17 00:02:20|25778.49|25698.49|25770.12|25690.12|25778.79|25698.79|25769.69|25689.69|10
1734393750000|2024-12-17 00:02:30|25770|25690|25766.12|25686.12|25770|25690|25766.12|25686.12|10
1734393760000|2024-12-17 00:02:40|25767.01|25687.01|25760.22|25680.22|25767.01|25687.01|25760.22|25680.22|9
1734393770000|2024-12-17 00:02:50|25759.54|25679.54|25761.67|25681.67|25761.67|25681.67|25759.54|25679.54|10
1734393780000|2024-12-17 00:03:00|25761.63|25681.63|25758.44|25678.44|25761.63|25681.63|25758.44|25678.44|10
1734393790000|2024-12-17 00:03:10|25757.86|25677.86|25756.44|25676.44|25758.81|25678.81|25756.44|25676.44|10
1734393800000|2024-12-17 00:03:20|25756.29|25676.29|25750.14|25670.14|25756.29|25676.29|25750.14|25670.14|10
1734393810000|2024-12-17 00:03:30|25749.54|25669.54|25751.45|25671.45|25751.45|25671.45|25749.54|25669.54|10
1734393820000|2024-12-17 00:03:40|25750.29|25670.29|25740.7|25660.7|25750.29|25670.29|25740.43|25660.43|10
1734393830000|2024-12-17 00:03:50|25740.54|25660.54|25735.35|25655.35|25740.54|25660.54|25734.4|25654.4|10
1734393840000|2024-12-17 00:04:00|25735.73|25655.73|25738.57|25658.57|25739.18|25659.18|25735.73|25655.73|10
1734393850000|2024-12-17 00:04:10|25737.77|25657.77|25738.24|25658.24|25738.76|25658.76|25735.64|25655.64|10
1734393860000|2024-12-17 00:04:20|25738.63|25658.63|25734.94|25654.94|25738.7|25658.7|25734.94|25654.94|10
1734393870000|2024-12-17 00:04:30|25733.79|25653.79|25729.95|25649.95|25733.79|25653.79|25729.8|25649.8|10
1734393880000|2024-12-17 00:04:40|25730.01|25650.01|25724.21|25644.21|25730.11|25650.11|25724.21|25644.21|10
1734393890000|2024-12-17 00:04:50|25724.7|25644.7|25726.05|25646.05|25727.52|25647.52|25724.7|25644.7|10
1734393900000|2024-12-17 00:05:00|25725.18|25645.18|25725.44|25645.44|25727.88|25647.88|25725.18|25645.18|10
1734393910000|2024-12-17 00:05:10|25725.71|25645.71|25722.67|25642.67|25725.71|25645.71|25721.44|25641.44|10
1734393920000|2024-12-17 00:05:20|25722.78|25642.78|25723.2|25643.2|25723.3|25643.3|25722.35|25642.35|10
1734393930000|2024-12-17 00:05:30|25723.69|25643.69|25720.86|25640.86|25723.69|25643.69|25720.86|25640.86|10
1734393940000|2024-12-17 00:05:40|25720.6|25640.6|25711.3|25631.3|25720.6|25640.6|25711.3|25631.3|10
1734393950000|2024-12-17 00:05:50|25710.9|25630.9|25710.16|25630.16|25710.9|25630.9|25709.8|25629.8|9
1734393960000|2024-12-17 00:06:00|25710.11|25630.11|25709.41|25629.41|25711.2|25631.2|25709.41|25629.41|10
1734393970000|2024-12-17 00:06:10|25709.99|25629.99|25712.41|25632.41|25712.75|25632.75|25709.99|25629.99|10
1734393980000|2024-12-17 00:06:20|25711.89|25631.89|25706.15|25626.15|25711.89|25631.89|25706.15|25626.15|10
1734393990000|2024-12-17 00:06:30|25705.9|25625.9|25705.54|25625.54|25706.22|25626.22|25705.16|25625.16|10
1734394000000|2024-12-17 00:06:40|25705.46|25625.46|25704.25|25624.25|25705.48|25625.48|25702.78|25622.78|10
1734394010000|2024-12-17 00:06:50|25703.98|25623.98|25698.82|25618.82|25703.98|25623.98|25698.36|25618.36|10
1734394020000|2024-12-17 00:07:00|25698.88|25618.88|25695.96|25615.96|25698.88|25618.88|25695.32|25615.32|10
1734394030000|2024-12-17 00:07:10|25696.2|25616.2|25695.95|25615.95|25696.2|25616.2|25694.99|25614.99|10
1734394040000|2024-12-17 00:07:20|25696.19|25616.19|25695.1|25615.1|25698.37|25618.37|25695.1|25615.1|10
1734394050000|2024-12-17 00:07:30|25695.26|25615.26|25697.67|25617.67|25699.4|25619.4|25695.26|25615.26|10
1734394060000|2024-12-17 00:07:40|25696.2|25616.2|25694.09|25614.09|25696.35|25616.35|25691.74|25611.74|10
1734394070000|2024-12-17 00:07:50|25694.02|25614.02|25691.77|25611.77|25694.12|25614.12|25691.77|25611.77|10
1734394080000|2024-12-17 00:08:00|25691.82|25611.82|25686.18|25606.18|25691.82|25611.82|25686.18|25606.18|10
1734394090000|2024-12-17 00:08:10|25685.66|25605.66|25680.29|25600.29|25685.66|25605.66|25680.28|25600.28|10
1734394100000|2024-12-17 00:08:20|25680.62|25600.62|25679.93|25599.93|25682.21|25602.21|25679.93|25599.93|10
1734394110000|2024-12-17 00:08:30|25680.1|25600.1|25678.6|25598.6|25680.24|25600.24|25678.01|25598.01|10
1734394120000|2024-12-17 00:08:40|25678.4|25598.4|25676.1|25596.1|25678.56|25598.56|25675.88|25595.88|10
1734394130000|2024-12-17 00:08:50|25675.36|25595.36|25677.03|25597.03|25677.03|25597.03|25674.21|25594.21|10
1734394140000|2024-12-17 00:09:00|25676.72|25596.72|25669.37|25589.37|25676.72|25596.72|25669.37|25589.37|9
1734394150000|2024-12-17 00:09:10|25669.56|25589.56|25671.7|25591.7|25671.7|25591.7|25669.01|25589.01|10
1734394160000|2024-12-17 00:09:20|25671.42|25591.42|25668.91|25588.91|25673.5|25593.5|25668.91|25588.91|10
1734394170000|2024-12-17 00:09:30|25669.14|25589.14|25668.17|25588.17|25669.14|25589.14|25667.58|25587.58|10
1734394180000|2024-12-17 00:09:40|25668.42|25588.42|25672.47|25592.47|25673.16|25593.16|25668.42|25588.42|10
1734394190000|2024-12-17 00:09:50|25672|25592|25669.97|25589.97|25672|25592|25669.91|25589.91|10
1734394200000|2024-12-17 00:10:00|25669.95|25589.95|25662.28|25582.28|25669.95|25589.95|25662.28|25582.28|10
1734394210000|2024-12-17 00:10:10|25661.92|25581.92|25653.19|25573.19|25661.92|25581.92|25653.19|25573.19|10
1734394220000|2024-12-17 00:10:20|25652.83|25572.83|25645.15|25565.15|25652.83|25572.83|25645.15|25565.15|10
1734394230000|2024-12-17 00:10:30|25644.82|25564.82|25642.88|25562.88|25644.82|25564.82|25642.87|25562.87|10
1734394240000|2024-12-17 00:10:40|25642.57|25562.57|25638.72|25558.72|25642.57|25562.57|25638.72|25558.72|10
1734394250000|2024-12-17 00:10:50|25640.1|25560.1|25632.63|25552.63|25640.1|25560.1|25632.63|25552.63|10
1734394260000|2024-12-17 00:11:00|25632.76|25552.76|25623.02|25543.02|25632.76|25552.76|25623.02|25543.02|10
1734394270000|2024-12-17 00:11:10|25624.32|25544.32|25621.29|25541.29|25624.32|25544.32|25620.66|25540.66|10
1734394280000|2024-12-17 00:11:20|25617.93|25537.93|25617.57|25537.57|25619.88|25539.88|25617.57|25537.57|10
1734394290000|2024-12-17 00:11:30|25618.44|25538.44|25617.57|25537.57|25619.13|25539.13|25617.57|25537.57|10
1734394300000|2024-12-17 00:11:40|25617.31|25537.31|25614.33|25534.33|25617.31|25537.31|25614.13|25534.13|9
1734394310000|2024-12-17 00:11:50|25614.75|25534.75|25615.77|25535.77|25616.82|25536.82|25614.75|25534.75|10
1734394320000|2024-12-17 00:12:00|25616.21|25536.21|25616.61|25536.61|25617.45|25537.45|25616.21|25536.21|10
1734394330000|2024-12-17 00:12:10|25617.01|25537.01|25612.18|25532.18|25617.01|25537.01|25611.91|25531.91|10
1734394340000|2024-12-17 00:12:20|25611.53|25531.53|25609.23|25529.23|25611.69|25531.69|25609.23|25529.23|10
1734394350000|2024-12-17 00:12:30|25609.8|25529.8|25604.36|25524.36|25609.8|25529.8|25604.36|25524.36|10
1734394360000|2024-12-17 00:12:40|25604.34|25524.34|25603.59|25523.59|25605.74|25525.74|25603.59|25523.59|10
1734394370000|2024-12-17 00:12:50|25604.19|25524.19|25598.55|25518.55|25604.21|25524.21|25598.55|25518.55|10
1734394380000|2024-12-17 00:13:00|25597.95|25517.95|25586.84|25506.84|25597.95|25517.95|25586.84|25506.84|10
1734394390000|2024-12-17 00:13:10|25586.83|25506.83|25588.58|25508.58|25588.58|25508.58|25586.79|25506.79|10
1734394400000|2024-12-17 00:13:20|25588.87|25508.87|25589.34|25509.34|25590.86|25510.86|25588.87|25508.87|10
1734394410000|2024-12-17 00:13:30|25590.25|25510.25|25598.27|25518.27|25598.27|25518.27|25590.24|25510.24|10
1734394420000|2024-12-17 00:13:40|25598.03|25518.03|25609.13|25529.13|25609.13|25529.13|25598.03|25518.03|10
1734394430000|2024-12-17 00:13:50|25610.64|25530.64|25627.22|25547.22|25627.22|25547.22|25610.64|25530.64|10
1734394440000|2024-12-17 00:14:00|25627.65|25547.65|25631.17|25551.17|25631.17|25551.17|25627.56|25547.56|10
1734394450000|2024-12-17 00:14:10|25631.09|25551.09|25631.56|25551.56|25631.56|25551.56|25629.58|25549.58|10
1734394460000|2024-12-17 00:14:20|25631.74|25551.74|25640.18|25560.18|25640.18|25560.18|25631.74|25551.74|10
1734394470000|2024-12-17 00:14:30|25639.73|25559.73|25644.69|25564.69|25644.69|25564.69|25639.73|25559.73|10
1734394480000|2024-12-17 00:14:40|25650.02|25570.02|25650.08|25570.08|25651.12|25571.12|25647.69|25567.69|10
1734394490000|2024-12-17 00:14:50|25649.76|25569.76|25655.2|25575.2|25655.2|25575.2|25649.76|25569.76|10
1734394500000|2024-12-17 00:15:00|25655.01|25575.01|25653.94|25573.94|25657.63|25577.63|25653.94|25573.94|10
1734394510000|2024-12-17 00:15:10|25650.93|25570.93|25655.16|25575.16|25655.16|25575.16|25647.92|25567.92|9
1734394520000|2024-12-17 00:15:20|25654.95|25574.95|25648.86|25568.86|25654.95|25574.95|25648.67|25568.67|10
1734394530000|2024-12-17 00:15:30|25649.55|25569.55|25656.79|25576.79|25656.89|25576.89|25649.55|25569.55|10
1734394540000|2024-12-17 00:15:40|25658.15|25578.15|25680.04|25600.04|25680.04|25600.04|25658.15|25578.15|10
1734394550000|2024-12-17 00:15:50|25680.76|25600.76|25689.91|25609.91|25689.91|25609.91|25680.76|25600.76|10
1734394560000|2024-12-17 00:16:00|25689.93|25609.93|25698.95|25618.95|25698.95|25618.95|25689.93|25609.93|10
1734394570000|2024-12-17 00:16:10|25699.52|25619.52|25705.24|25625.24|25705.24|25625.24|25699.12|25619.12|10
1734394580000|2024-12-17 00:16:20|25705.11|25625.11|25704.35|25624.35|25705.34|25625.34|25703.15|25623.15|10
1734394590000|2024-12-17 00:16:30|25704.06|25624.06|25707.83|25627.83|25707.83|25627.83|25700.85|25620.85|10
1734394600000|2024-12-17 00:16:40|25707.51|25627.51|25710.94|25630.94|25711.46|25631.46|25707.51|25627.51|10
1734394610000|2024-12-17 00:16:50|25711.06|25631.06|25714.83|25634.83|25715.01|25635.01|25710.83|25630.83|10
1734394620000|2024-12-17 00:17:00|25714.87|25634.87|25712.11|25632.11|25715.31|25635.31|25712.06|25632.06|10
1734394630000|2024-12-17 00:17:10|25711.57|25631.57|25713.33|25633.33|25713.33|25633.33|25709.59|25629.59|10
1734394640000|2024-12-17 00:17:20|25713.6|25633.6|25709.6|25629.6|25715.34|25635.34|25709.6|25629.6|10
1734394650000|2024-12-17 00:17:30|25709.24|25629.24|25711.5|25631.5|25711.5|25631.5|25708.28|25628.28|9
1734394660000|2024-12-17 00:17:40|25712.38|25632.38|25716.71|25636.71|25716.71|25636.71|25712.38|25632.38|10
1734394670000|2024-12-17 00:17:50|25716.79|25636.79|25718.35|25638.35|25718.72|25638.72|25716.79|25636.79|10
1734394680000|2024-12-17 00:18:00|25718.1|25638.1|25721.64|25641.64|25721.64|25641.64|25717.65|25637.65|10
1734394690000|2024-12-17 00:18:10|25722.4|25642.4|25717.89|25637.89|25722.48|25642.48|25717.45|25637.45|10
1734394700000|2024-12-17 00:18:20|25718.17|25638.17|25721.32|25641.32|25721.32|25641.32|25718.17|25638.17|10
1734394710000|2024-12-17 00:18:30|25721.52|25641.52|25724.85|25644.85|25725.41|25645.41|25721.52|25641.52|9
1734394720000|2024-12-17 00:18:40|25725.19|25645.19|25738.02|25658.02|25738.02|25658.02|25725.19|25645.19|10
1734394730000|2024-12-17 00:18:50|25737.98|25657.98|25744.91|25664.91|25744.91|25664.91|25737.98|25657.98|10
1734394740000|2024-12-17 00:19:00|25745.66|25665.66|25741.13|25661.13|25746.51|25666.51|25741.13|25661.13|10
1734394750000|2024-12-17 00:19:10|25743.1|25663.1|25739.55|25659.55|25743.2|25663.2|25739.55|25659.55|10
1734394760000|2024-12-17 00:19:20|25739.3|25659.3|25738.33|25658.33|25739.44|25659.44|25737.98|25657.98|10
1734394770000|2024-12-17 00:19:30|25739.52|25659.52|25743.89|25663.89|25744.11|25664.11|25739.52|25659.52|10
1734394780000|2024-12-17 00:19:40|25743.32|25663.32|25759.54|25679.54|25759.54|25679.54|25743.32|25663.32|10
1734394790000|2024-12-17 00:19:50|25759.23|25679.23|25765.23|25685.23|25765.23|25685.23|25759.23|25679.23|9
1734394800000|2024-12-17 00:20:00|25764.31|25684.31|25768.21|25688.21|25768.21|25688.21|25764.31|25684.31|10
1734394810000|2024-12-17 00:20:10|25767.81|25687.81|25762.16|25682.16|25767.81|25687.81|25762.01|25682.01|10
1734394820000|2024-12-17 00:20:20|25763.66|25683.66|25765.52|25685.52|25765.52|25685.52|25763.66|25683.66|10
1734394830000|2024-12-17 00:20:30|25765.25|25685.25|25764.17|25684.17|25765.25|25685.25|25762.9|25682.9|9
1734394840000|2024-12-17 00:20:40|25764.06|25684.06|25756.58|25676.58|25764.06|25684.06|25756.53|25676.53|10
1734394850000|2024-12-17 00:20:50|25756.01|25676.01|25750.95|25670.95|25756.01|25676.01|25750.95|25670.95|10
1734394860000|2024-12-17 00:21:00|25749.83|25669.83|25748.06|25668.06|25749.83|25669.83|25746.83|25666.83|10
1734394870000|2024-12-17 00:21:10|25749.06|25669.06|25751.24|25671.24|25751.54|25671.54|25748.45|25668.45|9
1734394880000|2024-12-17 00:21:20|25749.96|25669.96|25752.56|25672.56|25752.56|25672.56|25749.17|25669.17|9
1734394890000|2024-12-17 00:21:30|25754.84|25674.84|25761.42|25681.42|25761.42|25681.42|25753.73|25673.73|10
1734394900000|2024-12-17 00:21:40|25761.38|25681.38|25759.97|25679.97|25761.79|25681.79|25759.97|25679.97|10
1734394910000|2024-12-17 00:21:50|25758.96|25678.96|25759.21|25679.21|25759.98|25679.98|25758.49|25678.49|10
1734394920000|2024-12-17 00:22:00|25758.86|25678.86|25760.67|25680.67|25760.67|25680.67|25758.42|25678.42|10
1734394930000|2024-12-17 00:22:10|25760.54|25680.54|25760.91|25680.91|25762.2|25682.2|25760.54|25680.54|10
1734394940000|2024-12-17 00:22:20|25761.3|25681.3|25767.17|25687.17|25767.25|25687.25|25761.3|25681.3|10
1734394950000|2024-12-17 00:22:30|25767.2|25687.2|25776.54|25696.54|25776.54|25696.54|25766.75|25686.75|10
1734394960000|2024-12-17 00:22:40|25778.37|25698.37|25773.47|25693.47|25778.77|25698.77|25773.47|25693.47|10
1734394970000|2024-12-17 00:22:50|25772.28|25692.28|25767.19|25687.19|25772.31|25692.31|25767.19|25687.19|10
1734394980000|2024-12-17 00:23:00|25767.16|25687.16|25756.22|25676.22|25767.16|25687.16|25756.22|25676.22|10
1734394990000|2024-12-17 00:23:10|25755.65|25675.65|25751.79|25671.79|25755.65|25675.65|25751.79|25671.79|10
1734395000000|2024-12-17 00:23:20|25750.33|25670.33|25742.64|25662.64|25750.33|25670.33|25742.64|25662.64|10
1734395010000|2024-12-17 00:23:30|25740.39|25660.39|25735.65|25655.65|25740.39|25660.39|25735.65|25655.65|10
1734395020000|2024-12-17 00:23:40|25732.62|25652.62|25734.32|25654.32|25734.32|25654.32|25731.93|25651.93|10
1734395030000|2024-12-17 00:23:50|25734.33|25654.33|25739.12|25659.12|25739.12|25659.12|25733.82|25653.82|10
1734395040000|2024-12-17 00:24:00|25741.49|25661.49|25734.16|25654.16|25741.49|25661.49|25734.16|25654.16|10
1734395050000|2024-12-17 00:24:10|25735.28|25655.28|25734.01|25654.01|25735.28|25655.28|25732.9|25652.9|10
1734395060000|2024-12-17 00:24:20|25734.89|25654.89|25736.64|25656.64|25737.58|25657.58|25734.89|25654.89|10
1734395070000|2024-12-17 00:24:30|25736.55|25656.55|25734.23|25654.23|25736.55|25656.55|25733.55|25653.55|9
1734395080000|2024-12-17 00:24:40|25734.4|25654.4|25731.42|25651.42|25734.77|25654.77|25731.42|25651.42|10
1734395090000|2024-12-17 00:24:50|25731.07|25651.07|25725.97|25645.97|25731.07|25651.07|25725.54|25645.54|10
1734395100000|2024-12-17 00:25:00|25725.92|25645.92|25718.18|25638.18|25725.92|25645.92|25718.18|25638.18|10
1734395110000|2024-12-17 00:25:10|25715.47|25635.47|25696.26|25616.26|25715.47|25635.47|25696.26|25616.26|10
1734395120000|2024-12-17 00:25:20|25695.66|25615.66|25697.44|25617.44|25697.44|25617.44|25693.92|25613.92|10
1734395130000|2024-12-17 00:25:30|25698.37|25618.37|25697.88|25617.88|25698.37|25618.37|25696.08|25616.08|10
1734395140000|2024-12-17 00:25:40|25696.25|25616.25|25695.62|25615.62|25699.68|25619.68|25695.62|25615.62|10
1734395150000|2024-12-17 00:25:50|25695.11|25615.11|25695.62|25615.62|25695.62|25615.62|25694.73|25614.73|10
1734395160000|2024-12-17 00:26:00|25695.52|25615.52|25685.12|25605.12|25695.9|25615.9|25685.12|25605.12|10
1734395170000|2024-12-17 00:26:10|25683.62|25603.62|25676.06|25596.06|25683.62|25603.62|25675.99|25595.99|10
1734395180000|2024-12-17 00:26:20|25675.67|25595.67|25672.65|25592.65|25675.68|25595.68|25672.65|25592.65|9
1734395190000|2024-12-17 00:26:30|25672.84|25592.84|25671.62|25591.62|25675.44|25595.44|25671.62|25591.62|10
1734395200000|2024-12-17 00:26:40|25670.39|25590.39|25667.8|25587.8|25671.76|25591.76|25667.8|25587.8|10
1734395210000|2024-12-17 00:26:50|25668.08|25588.08|25662.15|25582.15|25668.39|25588.39|25662.15|25582.15|10
1734395220000|2024-12-17 00:27:00|25662.4|25582.4|25660.47|25580.47|25662.4|25582.4|25659.99|25579.99|10
1734395230000|2024-12-17 00:27:10|25660.17|25580.17|25651.98|25571.98|25660.17|25580.17|25651.98|25571.98|10
1734395240000|2024-12-17 00:27:20|25650.67|25570.67|25645.24|25565.24|25650.67|25570.67|25645.24|25565.24|10
1734395250000|2024-12-17 00:27:30|25644.73|25564.73|25643.45|25563.45|25644.86|25564.86|25643.09|25563.09|10
1734395260000|2024-12-17 00:27:40|25643.44|25563.44|25646.39|25566.39|25646.39|25566.39|25643.44|25563.44|10
1734395270000|2024-12-17 00:27:50|25645.89|25565.89|25626.92|25546.92|25645.89|25565.89|25626.77|25546.77|10
1734395280000|2024-12-17 00:28:00|25627.18|25547.18|25628.16|25548.16|25628.16|25548.16|25625.7|25545.7|10
1734395290000|2024-12-17 00:28:10|25629.95|25549.95|25637.26|25557.26|25637.26|25557.26|25629.95|25549.95|10
1734395300000|2024-12-17 00:28:20|25638.08|25558.08|25651.45|25571.45|25652.54|25572.54|25638.08|25558.08|10
1734395310000|2024-12-17 00:28:30|25648.79|25568.79|25661.82|25581.82|25662.27|25582.27|25648.79|25568.79|10
1734395320000|2024-12-17 00:28:40|25662.82|25582.82|25667.52|25587.52|25667.52|25587.52|25662.33|25582.33|10
1734395330000|2024-12-17 00:28:50|25666.73|25586.73|25666.51|25586.51|25668.74|25588.74|25666.51|25586.51|10
1734395340000|2024-12-17 00:29:00|25665.59|25585.59|25659.5|25579.5|25665.59|25585.59|25659.5|25579.5|10
1734395350000|2024-12-17 00:29:10|25659.51|25579.51|25661.85|25581.85|25661.85|25581.85|25657.64|25577.64|10
1734395360000|2024-12-17 00:29:20|25662.21|25582.21|25666.11|25586.11|25666.54|25586.54|25662.21|25582.21|10
1734395370000|2024-12-17 00:29:30|25667.19|25587.19|25671.56|25591.56|25671.98|25591.98|25667.19|25587.19|10
1734395380000|2024-12-17 00:29:40|25671.63|25591.63|25677.29|25597.29|25677.86|25597.86|25671.5|25591.5|10
1734395390000|2024-12-17 00:29:50|25676.11|25596.11|25678.65|25598.65|25678.91|25598.91|25676.11|25596.11|10
1734395400000|2024-12-17 00:30:00|25678.75|25598.75|25677.38|25597.38|25678.75|25598.75|25675.85|25595.85|10
1734395410000|2024-12-17 00:30:10|25677.36|25597.36|25680.99|25600.99|25681.15|25601.15|25677.36|25597.36|10
1734395420000|2024-12-17 00:30:20|25680.3|25600.3|25677.67|25597.67|25680.3|25600.3|25675.53|25595.53|10
1734395430000|2024-12-17 00:30:30|25678.26|25598.26|25687.86|25607.86|25687.86|25607.86|25678.26|25598.26|9
1734395440000|2024-12-17 00:30:40|25692.79|25612.79|25701.54|25621.54|25701.54|25621.54|25692.79|25612.79|10
1734395450000|2024-12-17 00:30:50|25701.92|25621.92|25716.9|25636.9|25717.35|25637.35|25701.92|25621.92|10
1734395460000|2024-12-17 00:31:00|25716.78|25636.78|25700.99|25620.99|25716.78|25636.78|25700.99|25620.99|10
1734395470000|2024-12-17 00:31:10|25700.63|25620.63|25688.69|25608.69|25700.63|25620.63|25688.69|25608.69|10
1734395480000|2024-12-17 00:31:20|25688.06|25608.06|25691.03|25611.03|25691.24|25611.24|25687.14|25607.14|10
1734395490000|2024-12-17 00:31:30|25690.54|25610.54|25692.06|25612.06|25692.06|25612.06|25689.73|25609.73|10
1734395500000|2024-12-17 00:31:40|25692.35|25612.35|25687.78|25607.78|25693.52|25613.52|25687.78|25607.78|10
1734395510000|2024-12-17 00:31:50|25687.86|25607.86|25684.41|25604.41|25687.93|25607.93|25684.41|25604.41|10
1734395520000|2024-12-17 00:32:00|25685.06|25605.06|25681.62|25601.62|25686.16|25606.16|25681.62|25601.62|10
1734395530000|2024-12-17 00:32:10|25680.88|25600.88|25680.79|25600.79|25682.44|25602.44|25680.35|25600.35|10
1734395540000|2024-12-17 00:32:20|25680.75|25600.75|25684.41|25604.41|25684.41|25604.41|25680.75|25600.75|10
1734395550000|2024-12-17 00:32:30|25683.33|25603.33|25681.61|25601.61|25684.29|25604.29|25681.61|25601.61|10
1734395560000|2024-12-17 00:32:40|25680.63|25600.63|25681.2|25601.2|25682.12|25602.12|25680.63|25600.63|10
1734395570000|2024-12-17 00:32:50|25681.72|25601.72|25688.31|25608.31|25688.31|25608.31|25681.72|25601.72|10
1734395580000|2024-12-17 00:33:00|25691.54|25611.54|25694.23|25614.23|25694.34|25614.34|25690.33|25610.33|10
1734395590000|2024-12-17 00:33:10|25693.8|25613.8|25697.63|25617.63|25698.12|25618.12|25693.8|25613.8|10
1734395600000|2024-12-17 00:33:20|25697.84|25617.84|25707.4|25627.4|25707.4|25627.4|25697.84|25617.84|10
1734395610000|2024-12-17 00:33:30|25708.3|25628.3|25714.49|25634.49|25714.67|25634.67|25708.3|25628.3|9
1734395620000|2024-12-17 00:33:40|25714.38|25634.38|25717.02|25637.02|25717.27|25637.27|25714.1|25634.1|10
1734395630000|2024-12-17 00:33:50|25718.01|25638.01|25728.36|25648.36|25728.78|25648.78|25718.01|25638.01|10
1734395640000|2024-12-17 00:34:00|25727.83|25647.83|25710.43|25630.43|25727.83|25647.83|25710.43|25630.43|10
1734395650000|2024-12-17 00:34:10|25709.69|25629.69|25706.39|25626.39|25709.69|25629.69|25706.39|25626.39|10
1734395660000|2024-12-17 00:34:20|25706.65|25626.65|25710.13|25630.13|25710.13|25630.13|25706.65|25626.65|10
1734395670000|2024-12-17 00:34:30|25711.46|25631.46|25707.5|25627.5|25714.27|25634.27|25707.33|25627.33|10
1734395680000|2024-12-17 00:34:40|25707.48|25627.48|25707.92|25627.92|25708.18|25628.18|25706.74|25626.74|10
1734395690000|2024-12-17 00:34:50|25708.16|25628.16|25717.18|25637.18|25720.02|25640.02|25708.16|25628.16|9
1734395700000|2024-12-17 00:35:00|25714.97|25634.97|25703.52|25623.52|25714.97|25634.97|25703.52|25623.52|10
1734395710000|2024-12-17 00:35:10|25703.14|25623.14|25693.19|25613.19|25703.14|25623.14|25693.19|25613.19|10
1734395720000|2024-12-17 00:35:20|25691.78|25611.78|25676.52|25596.52|25691.78|25611.78|25676.35|25596.35|10
1734395730000|2024-12-17 00:35:30|25676.94|25596.94|25677.35|25597.35|25677.78|25597.78|25675.23|25595.23|10
1734395740000|2024-12-17 00:35:40|25676.27|25596.27|25676.16|25596.16|25676.74|25596.74|25675.5|25595.5|10
1734395750000|2024-12-17 00:35:50|25675.31|25595.31|25679.54|25599.54|25679.54|25599.54|25675.03|25595.03|10
1734395760000|2024-12-17 00:36:00|25679.05|25599.05|25685.2|25605.2|25685.2|25605.2|25673.12|25593.12|10
1734395770000|2024-12-17 00:36:10|25684.16|25604.16|25671.7|25591.7|25684.16|25604.16|25671.7|25591.7|10
1734395780000|2024-12-17 00:36:20|25671.5|25591.5|25671.1|25591.1|25671.5|25591.5|25670.23|25590.23|10
1734395790000|2024-12-17 00:36:30|25671.16|25591.16|25675.34|25595.34|25675.34|25595.34|25669.86|25589.86|9
1734395800000|2024-12-17 00:36:40|25675.07|25595.07|25669.23|25589.23|25675.76|25595.76|25669.23|25589.23|10
1734395810000|2024-12-17 00:36:50|25667.04|25587.04|25661.95|25581.95|25667.04|25587.04|25661.04|25581.04|10
1734395820000|2024-12-17 00:37:00|25661.84|25581.84|25662.38|25582.38|25663.31|25583.31|25661.3|25581.3|10
1734395830000|2024-12-17 00:37:10|25662.26|25582.26|25660.32|25580.32|25662.26|25582.26|25658.66|25578.66|10
1734395840000|2024-12-17 00:37:20|25660.58|25580.58|25660.54|25580.54|25660.71|25580.71|25658.13|25578.13|10
1734395850000|2024-12-17 00:37:30|25658.82|25578.82|25660.75|25580.75|25660.75|25580.75|25657.77|25577.77|9
1734395860000|2024-12-17 00:37:40|25660.73|25580.73|25661.57|25581.57|25679.67|25599.67|25660.73|25580.73|10
1734395870000|2024-12-17 00:37:50|25660.78|25580.78|25659.26|25579.26|25661.75|25581.75|25659.26|25579.26|10
1734395880000|2024-12-17 00:38:00|25659.53|25579.53|25658.35|25578.35|25659.6|25579.6|25658.35|25578.35|9
1734395890000|2024-12-17 00:38:10|25658.06|25578.06|25636.23|25556.23|25658.06|25578.06|25636.23|25556.23|10
1734395900000|2024-12-17 00:38:20|25634.57|25554.57|25621.59|25541.59|25634.57|25554.57|25621.59|25541.59|10
1734395910000|2024-12-17 00:38:30|25620.87|25540.87|25621.39|25541.39|25622.56|25542.56|25619.63|25539.63|10
1734395920000|2024-12-17 00:38:40|25621.52|25541.52|25625.06|25545.06|25625.06|25545.06|25621.37|25541.37|10
1734395930000|2024-12-17 00:38:50|25625.85|25545.85|25626.76|25546.76|25627.08|25547.08|25625.84|25545.84|10
1734395940000|2024-12-17 00:39:00|25628.5|25548.5|25629.05|25549.05|25630.36|25550.36|25628.45|25548.45|9
1734395950000|2024-12-17 00:39:10|25628.63|25548.63|25644.74|25564.74|25644.74|25564.74|25628.63|25548.63|10
1734395960000|2024-12-17 00:39:20|25644.6|25564.6|25646.93|25566.93|25648.86|25568.86|25644.6|25564.6|10
1734395970000|2024-12-17 00:39:30|25646.73|25566.73|25641.87|25561.87|25646.73|25566.73|25641.8|25561.8|10
1734395980000|2024-12-17 00:39:40|25642.22|25562.22|25632.54|25552.54|25642.22|25562.22|25630.24|25550.24|10
1734395990000|2024-12-17 00:39:50|25632.59|25552.59|25629.21|25549.21|25633.08|25553.08|25629.21|25549.21|10
1734396000000|2024-12-17 00:40:00|25628.12|25548.12|25619.18|25539.18|25628.12|25548.12|25619.18|25539.18|10
1734396010000|2024-12-17 00:40:10|25618.22|25538.22|25616.02|25536.02|25618.22|25538.22|25614.35|25534.35|10
1734396020000|2024-12-17 00:40:20|25616.96|25536.96|25616.27|25536.27|25617.7|25537.7|25616.27|25536.27|10
1734396030000|2024-12-17 00:40:30|25616.22|25536.22|25618.28|25538.28|25618.28|25538.28|25616.04|25536.04|10
1734396040000|2024-12-17 00:40:40|25618.44|25538.44|25624.56|25544.56|25624.56|25544.56|25618.43|25538.43|10
1734396050000|2024-12-17 00:40:50|25624.63|25544.63|25627.86|25547.86|25634.83|25554.83|25624.14|25544.14|10
1734396060000|2024-12-17 00:41:00|25629.38|25549.38|25636.52|25556.52|25636.52|25556.52|25629.38|25549.38|10
1734396070000|2024-12-17 00:41:10|25638.34|25558.34|25642.54|25562.54|25642.54|25562.54|25637.32|25557.32|10
1734396080000|2024-12-17 00:41:20|25642.66|25562.66|25659.11|25579.11|25659.74|25579.74|25642.66|25562.66|10
1734396090000|2024-12-17 00:41:30|25659.21|25579.21|25660.08|25580.08|25660.62|25580.62|25656.69|25576.69|10
1734396100000|2024-12-17 00:41:40|25656.86|25576.86|25652.97|25572.97|25656.86|25576.86|25652.42|25572.42|10
1734396110000|2024-12-17 00:41:50|25654.32|25574.32|25654.68|25574.68|25655.86|25575.86|25654.32|25574.32|9
1734396120000|2024-12-17 00:42:00|25654.51|25574.51|25653.2|25573.2|25654.51|25574.51|25652.79|25572.79|10
1734396130000|2024-12-17 00:42:10|25653.57|25573.57|25652.56|25572.56|25654.89|25574.89|25652.56|25572.56|10
1734396140000|2024-12-17 00:42:20|25652.26|25572.26|25651.51|25571.51|25652.26|25572.26|25651.51|25571.51|10
1734396150000|2024-12-17 00:42:30|25651.09|25571.09|25659.2|25579.2|25659.41|25579.41|25651.09|25571.09|10
1734396160000|2024-12-17 00:42:40|25659.29|25579.29|25648.73|25568.73|25659.29|25579.29|25648.73|25568.73|10
1734396170000|2024-12-17 00:42:50|25648.59|25568.59|25647.98|25567.98|25649.64|25569.64|25647.98|25567.98|10
1734396180000|2024-12-17 00:43:00|25647.31|25567.31|25638.91|25558.91|25647.31|25567.31|25638.91|25558.91|10
1734396190000|2024-12-17 00:43:10|25639.73|25559.73|25626.11|25546.11|25639.73|25559.73|25626.11|25546.11|10
1734396200000|2024-12-17 00:43:20|25625.98|25545.98|25624.65|25544.65|25626.66|25546.66|25623.42|25543.42|10
1734396210000|2024-12-17 00:43:30|25625.08|25545.08|25630.23|25550.23|25630.23|25550.23|25625.08|25545.08|10
1734396220000|2024-12-17 00:43:40|25631.22|25551.22|25633.83|25553.83|25633.88|25553.88|25630.36|25550.36|10
1734396230000|2024-12-17 00:43:50|25633.44|25553.44|25630.16|25550.16|25633.72|25553.72|25629.7|25549.7|10
1734396240000|2024-12-17 00:44:00|25630.64|25550.64|25630.06|25550.06|25631.53|25551.53|25630.06|25550.06|10
1734396250000|2024-12-17 00:44:10|25629.39|25549.39|25630.38|25550.38|25630.38|25550.38|25628.8|25548.8|10
1734396260000|2024-12-17 00:44:20|25630.6|25550.6|25632.51|25552.51|25632.69|25552.69|25630.6|25550.6|10
1734396270000|2024-12-17 00:44:30|25632.13|25552.13|25628.83|25548.83|25632.13|25552.13|25627.93|25547.93|10
1734396280000|2024-12-17 00:44:40|25629.01|25549.01|25627.21|25547.21|25629.91|25549.91|25626.76|25546.76|9
1734396290000|2024-12-17 00:44:50|25627.09|25547.09|25621.82|25541.82|25627.23|25547.23|25621.24|25541.24|10
1734396300000|2024-12-17 00:45:00|25621.78|25541.78|25617.97|25537.97|25622.26|25542.26|25617.97|25537.97|10
1734396310000|2024-12-17 00:45:10|25615.99|25535.99|25612.76|25532.76|25615.99|25535.99|25612.76|25532.76|10
1734396320000|2024-12-17 00:45:20|25613.19|25533.19|25609.96|25529.96|25613.34|25533.34|25609.96|25529.96|10
1734396330000|2024-12-17 00:45:30|25609.84|25529.84|25607.39|25527.39|25610.1|25530.1|25607.39|25527.39|10
1734396340000|2024-12-17 00:45:40|25607.3|25527.3|25606.85|25526.85|25607.38|25527.38|25606.29|25526.29|10
1734396350000|2024-12-17 00:45:50|25607.2|25527.2|25606.62|25526.62|25608.39|25528.39|25606.41|25526.41|10
1734396360000|2024-12-17 00:46:00|25606.39|25526.39|25605.95|25525.95|25606.73|25526.73|25605.04|25525.04|9
1734396370000|2024-12-17 00:46:10|25605.41|25525.41|25600.55|25520.55|25605.41|25525.41|25600|25520|10
1734396380000|2024-12-17 00:46:20|25601.75|25521.75|25599.1|25519.1|25603.27|25523.27|25599.1|25519.1|10
1734396390000|2024-12-17 00:46:30|25598.94|25518.94|25598.37|25518.37|25598.94|25518.94|25597.35|25517.35|10
1734396400000|2024-12-17 00:46:40|25598.5|25518.5|25591.95|25511.95|25598.5|25518.5|25591.95|25511.95|10
1734396410000|2024-12-17 00:46:50|25589.92|25509.92|25582.87|25502.87|25589.92|25509.92|25582.87|25502.87|10
1734396420000|2024-12-17 00:47:00|25583|25503|25584.81|25504.81|25585.97|25505.97|25583|25503|10
1734396430000|2024-12-17 00:47:10|25584.85|25504.85|25583.42|25503.42|25584.85|25504.85|25582.46|25502.46|9
1734396440000|2024-12-17 00:47:20|25584.21|25504.21|25584.32|25504.32|25584.53|25504.53|25583.07|25503.07|10
1734396450000|2024-12-17 00:47:30|25584.29|25504.29|25583.8|25503.8|25584.29|25504.29|25583.43|25503.43|10
1734396460000|2024-12-17 00:47:40|25583.97|25503.97|25582.02|25502.02|25584.32|25504.32|25581.8|25501.8|10
1734396470000|2024-12-17 00:47:50|25582.05|25502.05|25583.36|25503.36|25583.7|25503.7|25582.05|25502.05|9
1734396480000|2024-12-17 00:48:00|25582.92|25502.92|25582.8|25502.8|25583.03|25503.03|25581.62|25501.62|10
1734396490000|2024-12-17 00:48:10|25582.95|25502.95|25581.93|25501.93|25582.95|25502.95|25581.93|25501.93|10
1734396500000|2024-12-17 00:48:20|25580.9|25500.9|25576.81|25496.81|25580.9|25500.9|25576.81|25496.81|10
1734396510000|2024-12-17 00:48:30|25575.76|25495.76|25570.79|25490.79|25575.76|25495.76|25570.79|25490.79|10
1734396520000|2024-12-17 00:48:40|25569.51|25489.51|25561.99|25481.99|25569.51|25489.51|25561.98|25481.98|10
1734396530000|2024-12-17 00:48:50|25562.18|25482.18|25562.24|25482.24|25562.8|25482.8|25562.17|25482.17|10
1734396540000|2024-12-17 00:49:00|25562.35|25482.35|25561.41|25481.41|25562.68|25482.68|25561.41|25481.41|10
1734396550000|2024-12-17 00:49:10|25560.76|25480.76|25559.06|25479.06|25561.58|25481.58|25556.72|25476.72|9
1734396560000|2024-12-17 00:49:20|25558.51|25478.51|25553.6|25473.6|25558.52|25478.52|25553.5|25473.5|10
1734396570000|2024-12-17 00:49:30|25554.24|25474.24|25553.17|25473.17|25555.28|25475.28|25552.69|25472.69|10
1734396580000|2024-12-17 00:49:40|25553.02|25473.02|25559.12|25479.12|25559.12|25479.12|25551.92|25471.92|10
1734396590000|2024-12-17 00:49:50|25560.43|25480.43|25571.53|25491.53|25571.53|25491.53|25560.43|25480.43|10
1734396600000|2024-12-17 00:50:00|25571.96|25491.96|25573.43|25493.43|25573.43|25493.43|25566.99|25486.99|10
1734396610000|2024-12-17 00:50:10|25576.37|25496.37|25582.49|25502.49|25582.49|25502.49|25576.37|25496.37|10
1734396620000|2024-12-17 00:50:20|25583.61|25503.61|25591.51|25511.51|25591.51|25511.51|25583.61|25503.61|10
1734396630000|2024-12-17 00:50:30|25590.98|25510.98|25599.37|25519.37|25599.37|25519.37|25590.85|25510.85|10
1734396640000|2024-12-17 00:50:40|25600.08|25520.08|25616.56|25536.56|25616.56|25536.56|25600.08|25520.08|10
1734396650000|2024-12-17 00:50:50|25616.5|25536.5|25610.16|25530.16|25616.7|25536.7|25610.16|25530.16|9
1734396660000|2024-12-17 00:51:00|25610.55|25530.55|25596.39|25516.39|25610.55|25530.55|25596.39|25516.39|10
1734396670000|2024-12-17 00:51:10|25596.44|25516.44|25589.88|25509.88|25596.44|25516.44|25589.88|25509.88|10
1734396680000|2024-12-17 00:51:20|25588.5|25508.5|25588.24|25508.24|25589.57|25509.57|25586.45|25506.45|9
1734396690000|2024-12-17 00:51:30|25588.3|25508.3|25589.45|25509.45|25589.85|25509.85|25588.3|25508.3|10
1734396700000|2024-12-17 00:51:40|25589.37|25509.37|25592.93|25512.93|25592.93|25512.93|25589.29|25509.29|9
1734396710000|2024-12-17 00:51:50|25593.71|25513.71|25600.32|25520.32|25600.45|25520.45|25593.71|25513.71|9
1734396720000|2024-12-17 00:52:00|25601.94|25521.94|25598.76|25518.76|25601.94|25521.94|25598.76|25518.76|10
1734396730000|2024-12-17 00:52:10|25595.99|25515.99|25604.09|25524.09|25604.09|25524.09|25593.97|25513.97|10
1734396740000|2024-12-17 00:52:20|25604.26|25524.26|25605.47|25525.47|25606.99|25526.99|25604.23|25524.23|10
1734396750000|2024-12-17 00:52:30|25604.84|25524.84|25602.42|25522.42|25604.96|25524.96|25602.3|25522.3|10
1734396760000|2024-12-17 00:52:40|25602.35|25522.35|25596.83|25516.83|25602.38|25522.38|25596.83|25516.83|10
1734396770000|2024-12-17 00:52:50|25595.14|25515.14|25595.63|25515.63|25595.63|25515.63|25594.73|25514.73|10
1734396780000|2024-12-17 00:53:00|25596.03|25516.03|25596.05|25516.05|25596.24|25516.24|25595.45|25515.45|10
1734396790000|2024-12-17 00:53:10|25596.85|25516.85|25602.77|25522.77|25602.77|25522.77|25596.85|25516.85|10
1734396800000|2024-12-17 00:53:20|25602.78|25522.78|25598.31|25518.31|25602.78|25522.78|25596.88|25516.88|10
1734396810000|2024-12-17 00:53:30|25597.82|25517.82|25600.61|25520.61|25600.61|25520.61|25597.82|25517.82|10
1734396820000|2024-12-17 00:53:40|25601.01|25521.01|25605.41|25525.41|25606.4|25526.4|25601.01|25521.01|10
1734396830000|2024-12-17 00:53:50|25605.37|25525.37|25607.39|25527.39|25607.39|25527.39|25605.32|25525.32|10
1734396840000|2024-12-17 00:54:00|25607.74|25527.74|25613.39|25533.39|25614.06|25534.06|25604.65|25524.65|10
1734396850000|2024-12-17 00:54:10|25613.54|25533.54|25608.36|25528.36|25615.47|25535.47|25608.29|25528.29|10
1734396860000|2024-12-17 00:54:20|25608.87|25528.87|25612.05|25532.05|25612.26|25532.26|25608.87|25528.87|10
1734396870000|2024-12-17 00:54:30|25612.58|25532.58|25614.81|25534.81|25620.42|25540.42|25612.51|25532.51|10
1734396880000|2024-12-17 00:54:40|25615.34|25535.34|25610.45|25530.45|25615.34|25535.34|25610.14|25530.14|10
1734396890000|2024-12-17 00:54:50|25610.47|25530.47|25613.37|25533.37|25613.37|25533.37|25610.47|25530.47|9
1734396900000|2024-12-17 00:55:00|25613.33|25533.33|25627.29|25547.29|25628.53|25548.53|25613.33|25533.33|10
1734396910000|2024-12-17 00:55:10|25627.31|25547.31|25619.74|25539.74|25627.31|25547.31|25619.29|25539.29|10
1734396920000|2024-12-17 00:55:20|25620.22|25540.22|25621.2|25541.2|25621.46|25541.46|25619.61|25539.61|10
1734396930000|2024-12-17 00:55:30|25621.05|25541.05|25625.03|25545.03|25625.37|25545.37|25617.87|25537.87|10
1734396940000|2024-12-17 00:55:40|25625.02|25545.02|25619.27|25539.27|25625.02|25545.02|25618.35|25538.35|10
1734396950000|2024-12-17 00:55:50|25619.19|25539.19|25617.71|25537.71|25619.67|25539.67|25617.71|25537.71|10
1734396960000|2024-12-17 00:56:00|25617.88|25537.88|25615.59|25535.59|25617.88|25537.88|25609.38|25529.38|10
1734396970000|2024-12-17 00:56:10|25615.7|25535.7|25612.3|25532.3|25615.7|25535.7|25611.85|25531.85|10
1734396980000|2024-12-17 00:56:20|25611.48|25531.48|25600.54|25520.54|25612.04|25532.04|25600.54|25520.54|10
1734396990000|2024-12-17 00:56:30|25596.25|25516.25|25584.56|25504.56|25596.25|25516.25|25584.29|25504.29|10
1734397000000|2024-12-17 00:56:40|25584.82|25504.82|25587.48|25507.48|25587.48|25507.48|25581.93|25501.93|10
1734397010000|2024-12-17 00:56:50|25587.14|25507.14|25589.47|25509.47|25590.77|25510.77|25587.14|25507.14|10
1734397020000|2024-12-17 00:57:00|25589.67|25509.67|25582.54|25502.54|25590.33|25510.33|25581.1|25501.1|10
1734397030000|2024-12-17 00:57:10|25582.89|25502.89|25584.1|25504.1|25584.1|25504.1|25582.84|25502.84|10
1734397040000|2024-12-17 00:57:20|25587.84|25507.84|25591.75|25511.75|25591.75|25511.75|25587.84|25507.84|10
1734397050000|2024-12-17 00:57:30|25591.77|25511.77|25601.66|25521.66|25602.56|25522.56|25591.77|25511.77|10
1734397060000|2024-12-17 00:57:40|25609.29|25529.29|25609|25529|25609.78|25529.78|25608.83|25528.83|10
1734397070000|2024-12-17 00:57:50|25608.73|25528.73|25608.06|25528.06|25609.21|25529.21|25608.06|25528.06|10
1734397080000|2024-12-17 00:58:00|25608.15|25528.15|25604.9|25524.9|25608.15|25528.15|25604.9|25524.9|10
1734397090000|2024-12-17 00:58:10|25603.02|25523.02|25595.46|25515.46|25603.02|25523.02|25595.39|25515.39|10
1734397100000|2024-12-17 00:58:20|25596.09|25516.09|25608.97|25528.97|25609.19|25529.19|25596.09|25516.09|10
1734397110000|2024-12-17 00:58:30|25608.09|25528.09|25605.25|25525.25|25608.09|25528.09|25603.35|25523.35|10
1734397120000|2024-12-17 00:58:40|25605.08|25525.08|25592.63|25512.63|25605.08|25525.08|25592.63|25512.63|10
1734397130000|2024-12-17 00:58:50|25592.65|25512.65|25591.55|25511.55|25592.93|25512.93|25591.48|25511.48|10
1734397140000|2024-12-17 00:59:00|25589.16|25509.16|25571.92|25491.92|25589.16|25509.16|25571.92|25491.92|10
1734397150000|2024-12-17 00:59:10|25569.61|25489.61|25565.53|25485.53|25569.61|25489.61|25563.75|25483.75|10
1734397160000|2024-12-17 00:59:20|25565.17|25485.17|25568.26|25488.26|25569.18|25489.18|25565.17|25485.17|10
1734397170000|2024-12-17 00:59:30|25567.51|25487.51|25568.44|25488.44|25569.42|25489.42|25567.51|25487.51|10
1734397180000|2024-12-17 00:59:40|25568.13|25488.13|25568.61|25488.61|25576.05|25496.05|25568.13|25488.13|10
1734397190000|2024-12-17 00:59:50|25568.6|25488.6|25565.06|25485.06|25568.6|25488.6|25565.06|25485.06|10
1734397200000|2024-12-17 01:00:00|25564.98|25484.98|25549.94|25469.94|25564.98|25484.98|25549.94|25469.94|10
1734397210000|2024-12-17 01:00:10|25550.1|25470.1|25548.72|25468.72|25550.4|25470.4|25548.17|25468.17|10
1734397220000|2024-12-17 01:00:20|25548.21|25468.21|25551.92|25471.92|25552.58|25472.58|25544.69|25464.69|10
1734397230000|2024-12-17 01:00:30|25552.64|25472.64|25557.77|25477.77|25558.16|25478.16|25552.64|25472.64|10
1734397240000|2024-12-17 01:00:40|25556.08|25476.08|25552.55|25472.55|25556.08|25476.08|25551.8|25471.8|10
1734397250000|2024-12-17 01:00:50|25551.08|25471.08|25551.5|25471.5|25551.5|25471.5|25550.05|25470.05|10
1734397260000|2024-12-17 01:01:00|25551.36|25471.36|25549.47|25469.47|25551.36|25471.36|25547.46|25467.46|10
1734397270000|2024-12-17 01:01:10|25548.92|25468.92|25549.68|25469.68|25551.11|25471.11|25546.31|25466.31|10
1734397280000|2024-12-17 01:01:20|25549.61|25469.61|25550.93|25470.93|25551.11|25471.11|25549.39|25469.39|10
1734397290000|2024-12-17 01:01:30|25550.62|25470.62|25538.17|25458.17|25550.62|25470.62|25538.17|25458.17|10
1734397300000|2024-12-17 01:01:40|25538.74|25458.74|25543.5|25463.5|25543.5|25463.5|25535.57|25455.57|10
1734397310000|2024-12-17 01:01:50|25541.06|25461.06|25533.29|25453.29|25541.07|25461.07|25533.29|25453.29|8
1734397320000|2024-12-17 01:02:00|25533.61|25453.61|25530.81|25450.81|25533.61|25453.61|25530.75|25450.75|10
1734397330000|2024-12-17 01:02:10|25531.43|25451.43|25541.17|25461.17|25541.17|25461.17|25531.43|25451.43|10
1734397340000|2024-12-17 01:02:20|25542.38|25462.38|25549.93|25469.93|25549.93|25469.93|25542.38|25462.38|10
1734397350000|2024-12-17 01:02:30|25550.94|25470.94|25551.96|25471.96|25553.26|25473.26|25550.94|25470.94|10
1734397360000|2024-12-17 01:02:40|25552.89|25472.89|25543.42|25463.42|25553.22|25473.22|25543|25463|10
1734397370000|2024-12-17 01:02:50|25543.43|25463.43|25531|25451|25543.71|25463.71|25531|25451|10
1734397380000|2024-12-17 01:03:00|25529.81|25449.81|25514.19|25434.19|25529.81|25449.81|25514.19|25434.19|10
1734397390000|2024-12-17 01:03:10|25514.98|25434.98|25515.98|25435.98|25517.12|25437.12|25514.98|25434.98|9
1734397400000|2024-12-17 01:03:20|25515.36|25435.36|25513.31|25433.31|25515.49|25435.49|25513.31|25433.31|10
1734397410000|2024-12-17 01:03:30|25512.91|25432.91|25510.94|25430.94|25513.02|25433.02|25509.96|25429.96|10
1734397420000|2024-12-17 01:03:40|25510.16|25430.16|25509.65|25429.65|25510.61|25430.61|25509|25429|10
1734397430000|2024-12-17 01:03:50|25509.71|25429.71|25504.32|25424.32|25509.71|25429.71|25501.55|25421.55|10
1734397440000|2024-12-17 01:04:00|25505.39|25425.39|25506.83|25426.83|25507.96|25427.96|25504.42|25424.42|10
1734397450000|2024-12-17 01:04:10|25507.06|25427.06|25504.49|25424.49|25508.38|25428.38|25503.83|25423.83|10
1734397460000|2024-12-17 01:04:20|25505.19|25425.19|25511.41|25431.41|25511.41|25431.41|25505|25425|10
1734397470000|2024-12-17 01:04:30|25511.92|25431.92|25526.03|25446.03|25526.03|25446.03|25511.92|25431.92|10
1734397480000|2024-12-17 01:04:40|25528.87|25448.87|25540.46|25460.46|25540.46|25460.46|25528.87|25448.87|10
1734397490000|2024-12-17 01:04:50|25540.86|25460.86|25551.03|25471.03|25551.03|25471.03|25540.86|25460.86|10
1734397500000|2024-12-17 01:05:00|25551.64|25471.64|25558.7|25478.7|25558.7|25478.7|25551.64|25471.64|10
1734397510000|2024-12-17 01:05:10|25560.34|25480.34|25571.52|25491.52|25571.52|25491.52|25560.34|25480.34|10
1734397520000|2024-12-17 01:05:20|25571.8|25491.8|25591.67|25511.67|25591.67|25511.67|25571.8|25491.8|10
1734397530000|2024-12-17 01:05:30|25592.69|25512.69|25589.73|25509.73|25592.69|25512.69|25588.54|25508.54|10
1734397540000|2024-12-17 01:05:40|25590.41|25510.41|25594.86|25514.86|25595.03|25515.03|25589.73|25509.73|10
1734397550000|2024-12-17 01:05:50|25594.89|25514.89|25587.8|25507.8|25594.89|25514.89|25587.58|25507.58|10
1734397560000|2024-12-17 01:06:00|25587.97|25507.97|25585.58|25505.58|25588.02|25508.02|25585.58|25505.58|10
1734397570000|2024-12-17 01:06:10|25585.19|25505.19|25592.18|25512.18|25592.18|25512.18|25585.19|25505.19|10
1734397580000|2024-12-17 01:06:20|25592.72|25512.72|25594.19|25514.19|25595.33|25515.33|25592.72|25512.72|10
1734397590000|2024-12-17 01:06:30|25594.51|25514.51|25596.88|25516.88|25597.07|25517.07|25594.51|25514.51|10
1734397600000|2024-12-17 01:06:40|25598.53|25518.53|25598.37|25518.37|25599.77|25519.77|25597.74|25517.74|10
1734397610000|2024-12-17 01:06:50|25597.76|25517.76|25597.97|25517.97|25598.35|25518.35|25595.75|25515.75|10
1734397620000|2024-12-17 01:07:00|25597.32|25517.32|25603.8|25523.8|25605.66|25525.66|25597.32|25517.32|10
1734397630000|2024-12-17 01:07:10|25603.43|25523.43|25601.27|25521.27|25603.52|25523.52|25600.81|25520.81|10
1734397640000|2024-12-17 01:07:20|25604.78|25524.78|25603.96|25523.96|25605.03|25525.03|25602.92|25522.92|10
1734397650000|2024-12-17 01:07:30|25604.37|25524.37|25604.8|25524.8|25605.89|25525.89|25604.26|25524.26|9
1734397660000|2024-12-17 01:07:40|25605.07|25525.07|25610.02|25530.02|25610.02|25530.02|25605.07|25525.07|10
1734397670000|2024-12-17 01:07:50|25610.38|25530.38|25610.9|25530.9|25611.89|25531.89|25610.38|25530.38|10
1734397680000|2024-12-17 01:08:00|25611.49|25531.49|25612.99|25532.99|25612.99|25532.99|25611.49|25531.49|10
1734397690000|2024-12-17 01:08:10|25613.37|25533.37|25618.7|25538.7|25618.7|25538.7|25613.37|25533.37|10
1734397700000|2024-12-17 01:08:20|25620.25|25540.25|25620.56|25540.56|25621.75|25541.75|25620.25|25540.25|10
1734397710000|2024-12-17 01:08:30|25618.63|25538.63|25620.17|25540.17|25620.17|25540.17|25618.62|25538.62|10
1734397720000|2024-12-17 01:08:40|25620.08|25540.08|25622.22|25542.22|25622.22|25542.22|25620.08|25540.08|9
1734397730000|2024-12-17 01:08:50|25622.86|25542.86|25629.79|25549.79|25630.25|25550.25|25622.86|25542.86|10
1734397740000|2024-12-17 01:09:00|25628.79|25548.79|25627.93|25547.93|25628.79|25548.79|25626.95|25546.95|10
1734397750000|2024-12-17 01:09:10|25629.06|25549.06|25637.72|25557.72|25637.72|25557.72|25629.04|25549.04|10
1734397760000|2024-12-17 01:09:20|25638.01|25558.01|25638.15|25558.15|25639.11|25559.11|25638.01|25558.01|10
1734397770000|2024-12-17 01:09:30|25638.05|25558.05|25640.44|25560.44|25641.73|25561.73|25638.05|25558.05|10
1734397780000|2024-12-17 01:09:40|25640.46|25560.46|25630.61|25550.61|25640.46|25560.46|25630.61|25550.61|10
1734397790000|2024-12-17 01:09:50|25629.77|25549.77|25635.76|25555.76|25635.76|25555.76|25628.75|25548.75|10
1734397800000|2024-12-17 01:10:00|25635.64|25555.64|25632.88|25552.88|25635.68|25555.68|25632.88|25552.88|10
1734397810000|2024-12-17 01:10:10|25633.28|25553.28|25630.41|25550.41|25633.28|25553.28|25629.77|25549.77|9
1734397820000|2024-12-17 01:10:20|25630.79|25550.79|25630.24|25550.24|25631.91|25551.91|25629|25549|10
1734397830000|2024-12-17 01:10:30|25630.06|25550.06|25631.57|25551.57|25631.57|25551.57|25629.45|25549.45|10
1734397840000|2024-12-17 01:10:40|25632.48|25552.48|25632.17|25552.17|25633.08|25553.08|25632.03|25552.03|10
1734397850000|2024-12-17 01:10:50|25632.37|25552.37|25630.7|25550.7|25632.37|25552.37|25630.7|25550.7|10
1734397860000|2024-12-17 01:11:00|25630.38|25550.38|25630.13|25550.13|25630.38|25550.38|25629.5|25549.5|10
1734397870000|2024-12-17 01:11:10|25625.73|25545.73|25624.19|25544.19|25625.73|25545.73|25624.15|25544.15|10
1734397880000|2024-12-17 01:11:20|25624.89|25544.89|25627.47|25547.47|25627.47|25547.47|25624.89|25544.89|10
1734397890000|2024-12-17 01:11:30|25627.92|25547.92|25628.09|25548.09|25628.49|25548.49|25627.92|25547.92|10
1734397900000|2024-12-17 01:11:40|25627.89|25547.89|25628.72|25548.72|25628.72|25548.72|25626.89|25546.89|9
1734397910000|2024-12-17 01:11:50|25628.7|25548.7|25628.2|25548.2|25628.7|25548.7|25626.48|25546.48|10
1734397920000|2024-12-17 01:12:00|25636.73|25556.73|25638.91|25558.91|25638.91|25558.91|25635.24|25555.24|10
1734397930000|2024-12-17 01:12:10|25639.52|25559.52|25628.19|25548.19|25639.52|25559.52|25628.19|25548.19|10
1734397940000|2024-12-17 01:12:20|25627.37|25547.37|25628.77|25548.77|25629.19|25549.19|25627.16|25547.16|10
1734397950000|2024-12-17 01:12:30|25628.94|25548.94|25629.53|25549.53|25629.61|25549.61|25628.63|25548.63|10
1734397960000|2024-12-17 01:12:40|25629.44|25549.44|25625.17|25545.17|25629.76|25549.76|25625.17|25545.17|10
1734397970000|2024-12-17 01:12:50|25623.71|25543.71|25621.79|25541.79|25623.71|25543.71|25621.79|25541.79|10
1734397980000|2024-12-17 01:13:00|25621.9|25541.9|25621.51|25541.51|25621.91|25541.91|25620.25|25540.25|10
1734397990000|2024-12-17 01:13:10|25621.91|25541.91|25624.06|25544.06|25624.06|25544.06|25621.91|25541.91|9
1734398000000|2024-12-17 01:13:20|25624.22|25544.22|25625.56|25545.56|25625.56|25545.56|25623.8|25543.8|10
1734398010000|2024-12-17 01:13:30|25625.58|25545.58|25623.12|25543.12|25625.84|25545.84|25623.12|25543.12|9
1734398020000|2024-12-17 01:13:40|25622.55|25542.55|25623.1|25543.1|25623.37|25543.37|25622.01|25542.01|9
1734398030000|2024-12-17 01:13:50|25623.32|25543.32|25627.05|25547.05|25627.18|25547.18|25623.32|25543.32|9
1734398040000|2024-12-17 01:14:00|25626.67|25546.67|25628.71|25548.71|25628.85|25548.85|25626.41|25546.41|10
1734398050000|2024-12-17 01:14:10|25630.88|25550.88|25634.64|25554.64|25634.64|25554.64|25630.88|25550.88|10
1734398060000|2024-12-17 01:14:20|25635|25555|25636.98|25556.98|25636.98|25556.98|25634.56|25554.56|9
1734398070000|2024-12-17 01:14:30|25636.74|25556.74|25636.63|25556.63|25639.1|25559.1|25636.63|25556.63|10
1734398080000|2024-12-17 01:14:40|25636.82|25556.82|25641.11|25561.11|25641.32|25561.32|25636.33|25556.33|10
1734398090000|2024-12-17 01:14:50|25641.04|25561.04|25639.6|25559.6|25641.04|25561.04|25639.28|25559.28|10
1734398100000|2024-12-17 01:15:00|25639.15|25559.15|25634.91|25554.91|25639.15|25559.15|25634.24|25554.24|10
1734398110000|2024-12-17 01:15:10|25635.77|25555.77|25639.9|25559.9|25639.9|25559.9|25635.54|25555.54|10
1734398120000|2024-12-17 01:15:20|25640.7|25560.7|25642.14|25562.14|25642.74|25562.74|25640.7|25560.7|10
1734398130000|2024-12-17 01:15:30|25642.94|25562.94|25647.55|25567.55|25647.55|25567.55|25642.94|25562.94|10
1734398140000|2024-12-17 01:15:40|25647.68|25567.68|25642.12|25562.12|25648.62|25568.62|25642.12|25562.12|10
1734398150000|2024-12-17 01:15:50|25641.96|25561.96|25645.34|25565.34|25645.99|25565.99|25641.45|25561.45|10
1734398160000|2024-12-17 01:16:00|25645.06|25565.06|25624.93|25544.93|25645.06|25565.06|25624.93|25544.93|10
1734398170000|2024-12-17 01:16:10|25622.76|25542.76|25613.8|25533.8|25622.76|25542.76|25611.93|25531.93|10
1734398180000|2024-12-17 01:16:20|25613.64|25533.64|25616.12|25536.12|25616.12|25536.12|25613.64|25533.64|9
1734398190000|2024-12-17 01:16:30|25616.71|25536.71|25618.12|25538.12|25619.66|25539.66|25616.38|25536.38|10
1734398200000|2024-12-17 01:16:40|25618.19|25538.19|25614.44|25534.44|25618.19|25538.19|25614.44|25534.44|10
1734398210000|2024-12-17 01:16:50|25614.09|25534.09|25609.07|25529.07|25614.09|25534.09|25609.07|25529.07|10
1734398220000|2024-12-17 01:17:00|25608.92|25528.92|25607.76|25527.76|25608.92|25528.92|25607.13|25527.13|10
1734398230000|2024-12-17 01:17:10|25606.27|25526.27|25603.07|25523.07|25606.27|25526.27|25603.07|25523.07|10
1734398240000|2024-12-17 01:17:20|25603.01|25523.01|25602.72|25522.72|25603.14|25523.14|25601.37|25521.37|10
1734398250000|2024-12-17 01:17:30|25601.91|25521.91|25592.22|25512.22|25601.91|25521.91|25592.22|25512.22|10
1734398260000|2024-12-17 01:17:40|25592.49|25512.49|25591.64|25511.64|25594.04|25514.04|25591.64|25511.64|10
1734398270000|2024-12-17 01:17:50|25591.14|25511.14|25590.46|25510.46|25591.14|25511.14|25589.33|25509.33|9
1734398280000|2024-12-17 01:18:00|25591.1|25511.1|25601.89|25521.89|25601.89|25521.89|25591.1|25511.1|10
1734398290000|2024-12-17 01:18:10|25603.21|25523.21|25624.41|25544.41|25624.41|25544.41|25603.21|25523.21|10
1734398300000|2024-12-17 01:18:20|25624.29|25544.29|25622.16|25542.16|25624.29|25544.29|25621.53|25541.53|10
1734398310000|2024-12-17 01:18:30|25621.74|25541.74|25620.38|25540.38|25621.74|25541.74|25619.46|25539.46|10
1734398320000|2024-12-17 01:18:40|25620.4|25540.4|25623.21|25543.21|25623.55|25543.55|25620.34|25540.34|9
1734398330000|2024-12-17 01:18:50|25622.84|25542.84|25627.91|25547.91|25627.91|25547.91|25622.35|25542.35|10
1734398340000|2024-12-17 01:19:00|25629.77|25549.77|25629.52|25549.52|25629.93|25549.93|25629.41|25549.41|10
1734398350000|2024-12-17 01:19:10|25629.23|25549.23|25642.1|25562.1|25642.1|25562.1|25629.23|25549.23|10
1734398360000|2024-12-17 01:19:20|25642.53|25562.53|25647.45|25567.45|25647.45|25567.45|25642.53|25562.53|8
1734398370000|2024-12-17 01:19:30|25648.28|25568.28|25651.75|25571.75|25652.08|25572.08|25648.28|25568.28|9
1734398380000|2024-12-17 01:19:40|25652.37|25572.37|25652.85|25572.85|25653.29|25573.29|25651.95|25571.95|10
1734398390000|2024-12-17 01:19:50|25652.44|25572.44|25652.08|25572.08|25652.79|25572.79|25652.08|25572.08|9
1734398400000|2024-12-17 01:20:00|25652.2|25572.2|25653.32|25573.32|25654.41|25574.41|25652.2|25572.2|10
1734398410000|2024-12-17 01:20:10|25651.67|25571.67|25650.34|25570.34|25652.21|25572.21|25650.34|25570.34|10
1734398420000|2024-12-17 01:20:20|25650.8|25570.8|25654.03|25574.03|25654.48|25574.48|25650.8|25570.8|10
1734398430000|2024-12-17 01:20:30|25653.7|25573.7|25653.18|25573.18|25653.94|25573.94|25652.74|25572.74|10
1734398440000|2024-12-17 01:20:40|25653.53|25573.53|25650.48|25570.48|25653.81|25573.81|25650.12|25570.12|10
1734398450000|2024-12-17 01:20:50|25650.5|25570.5|25648.21|25568.21|25650.5|25570.5|25648.15|25568.15|10
1734398460000|2024-12-17 01:21:00|25648.61|25568.61|25649.8|25569.8|25650.07|25570.07|25648.61|25568.61|10
1734398470000|2024-12-17 01:21:10|25650.11|25570.11|25654.81|25574.81|25654.81|25574.81|25650.11|25570.11|10
1734398480000|2024-12-17 01:21:20|25656.62|25576.62|25666.22|25586.22|25666.22|25586.22|25656.62|25576.62|10
1734398490000|2024-12-17 01:21:30|25666.48|25586.48|25665.77|25585.77|25667.04|25587.04|25665.45|25585.45|10
1734398500000|2024-12-17 01:21:40|25666.77|25586.77|25667.14|25587.14|25667.92|25587.92|25666.77|25586.77|10
1734398510000|2024-12-17 01:21:50|25667.58|25587.58|25668.17|25588.17|25668.17|25588.17|25667.05|25587.05|10
1734398520000|2024-12-17 01:22:00|25667.85|25587.85|25673.66|25593.66|25673.79|25593.79|25667.49|25587.49|10
1734398530000|2024-12-17 01:22:10|25674.14|25594.14|25676.33|25596.33|25676.67|25596.67|25674.14|25594.14|10
1734398540000|2024-12-17 01:22:20|25675.97|25595.97|25678.06|25598.06|25679.03|25599.03|25675.97|25595.97|10
1734398550000|2024-12-17 01:22:30|25677.53|25597.53|25676.97|25596.97|25677.89|25597.89|25676.97|25596.97|10
1734398560000|2024-12-17 01:22:40|25677.31|25597.31|25673.62|25593.62|25677.31|25597.31|25673.62|25593.62|10
1734398570000|2024-12-17 01:22:50|25673.67|25593.67|25672.19|25592.19|25673.67|25593.67|25671.98|25591.98|10
1734398580000|2024-12-17 01:23:00|25672.54|25592.54|25672.12|25592.12|25672.54|25592.54|25671.45|25591.45|10
1734398590000|2024-12-17 01:23:10|25671.59|25591.59|25673.71|25593.71|25673.71|25593.71|25671.59|25591.59|10
1734398600000|2024-12-17 01:23:20|25674.34|25594.34|25676.54|25596.54|25676.56|25596.56|25674.34|25594.34|10
1734398610000|2024-12-17 01:23:30|25676.12|25596.12|25674.18|25594.18|25676.67|25596.67|25674.18|25594.18|10
1734398620000|2024-12-17 01:23:40|25674.78|25594.78|25675.2|25595.2|25675.2|25595.2|25673.97|25593.97|10
1734398630000|2024-12-17 01:23:50|25676.9|25596.9|25679.3|25599.3|25680.59|25600.59|25676.8|25596.8|10
1734398640000|2024-12-17 01:24:00|25679.29|25599.29|25682.73|25602.73|25682.73|25602.73|25679.29|25599.29|10
1734398650000|2024-12-17 01:24:10|25679.05|25599.05|25682.93|25602.93|25683.35|25603.35|25679.05|25599.05|10
1734398660000|2024-12-17 01:24:20|25682.95|25602.95|25683.15|25603.15|25683.42|25603.42|25682.1|25602.1|10
1734398670000|2024-12-17 01:24:30|25682.86|25602.86|25690.87|25610.87|25691.91|25611.91|25682.86|25602.86|9
1734398680000|2024-12-17 01:24:40|25691.5|25611.5|25694.33|25614.33|25694.33|25614.33|25691.5|25611.5|9
1734398690000|2024-12-17 01:24:50|25694.27|25614.27|25695.68|25615.68|25695.68|25615.68|25693.62|25613.62|10
1734398700000|2024-12-17 01:25:00|25695.02|25615.02|25690.14|25610.14|25695.14|25615.14|25690.14|25610.14|10
1734398710000|2024-12-17 01:25:10|25689.66|25609.66|25685.51|25605.51|25691.17|25611.17|25684.35|25604.35|10
1734398720000|2024-12-17 01:25:20|25685.56|25605.56|25695.37|25615.37|25695.37|25615.37|25685.56|25605.56|10
1734398730000|2024-12-17 01:25:30|25695.71|25615.71|25688.98|25608.98|25697.55|25617.55|25688.98|25608.98|10
1734398740000|2024-12-17 01:25:40|25688.44|25608.44|25687.11|25607.11|25688.56|25608.56|25686.57|25606.57|10
1734398750000|2024-12-17 01:25:50|25686.82|25606.82|25685.59|25605.59|25686.82|25606.82|25684.63|25604.63|10
1734398760000|2024-12-17 01:26:00|25685.88|25605.88|25686.84|25606.84|25686.98|25606.98|25684.96|25604.96|10
1734398770000|2024-12-17 01:26:10|25686.75|25606.75|25689.15|25609.15|25689.15|25609.15|25686.54|25606.54|10
1734398780000|2024-12-17 01:26:20|25690.19|25610.19|25691.52|25611.52|25692.83|25612.83|25690.19|25610.19|10
1734398790000|2024-12-17 01:26:30|25692.66|25612.66|25692.32|25612.32|25692.78|25612.78|25692.01|25612.01|10
1734398800000|2024-12-17 01:26:40|25692.2|25612.2|25691.62|25611.62|25692.6|25612.6|25691.62|25611.62|10
1734398810000|2024-12-17 01:26:50|25693|25613|25698.68|25618.68|25698.82|25618.82|25692.9|25612.9|9
1734398820000|2024-12-17 01:27:00|25697.98|25617.98|25699.04|25619.04|25699.11|25619.11|25697.98|25617.98|8
1734398830000|2024-12-17 01:27:10|25698.96|25618.96|25698.19|25618.19|25699.49|25619.49|25698.09|25618.09|10
1734398840000|2024-12-17 01:27:20|25698.47|25618.47|25698.88|25618.88|25699.54|25619.54|25698.47|25618.47|9
1734398850000|2024-12-17 01:27:30|25698.73|25618.73|25701.38|25621.38|25701.38|25621.38|25698.73|25618.73|10
1734398860000|2024-12-17 01:27:40|25701.35|25621.35|25701.03|25621.03|25701.82|25621.82|25701.03|25621.03|10
1734398870000|2024-12-17 01:27:50|25702.01|25622.01|25701.86|25621.86|25702.4|25622.4|25701.83|25621.83|10
1734398880000|2024-12-17 01:28:00|25701.93|25621.93|25699.8|25619.8|25701.93|25621.93|25699.8|25619.8|9
1734398890000|2024-12-17 01:28:10|25699.79|25619.79|25697.98|25617.98|25699.92|25619.92|25697.98|25617.98|10
1734398900000|2024-12-17 01:28:20|25696.93|25616.93|25698.23|25618.23|25698.32|25618.32|25696.93|25616.93|10
1734398910000|2024-12-17 01:28:30|25698.27|25618.27|25698.57|25618.57|25699.31|25619.31|25698.05|25618.05|8
1734398920000|2024-12-17 01:28:40|25699.14|25619.14|25697.94|25617.94|25699.52|25619.52|25697.5|25617.5|10
1734398930000|2024-12-17 01:28:50|25698.03|25618.03|25698.83|25618.83|25699.12|25619.12|25698.03|25618.03|10
1734398940000|2024-12-17 01:29:00|25698.47|25618.47|25702.49|25622.49|25702.52|25622.52|25698.22|25618.22|10
1734398950000|2024-12-17 01:29:10|25702.47|25622.47|25706.16|25626.16|25706.16|25626.16|25702.03|25622.03|10
1734398960000|2024-12-17 01:29:20|25706.61|25626.61|25705.36|25625.36|25706.64|25626.64|25705.36|25625.36|10
1734398970000|2024-12-17 01:29:30|25705.53|25625.53|25705.57|25625.57|25706.42|25626.42|25705.53|25625.53|10
1734398980000|2024-12-17 01:29:40|25705.21|25625.21|25703.06|25623.06|25705.21|25625.21|25702.56|25622.56|9
1734398990000|2024-12-17 01:29:50|25702.91|25622.91|25707.2|25627.2|25707.2|25627.2|25702.91|25622.91|10
1734399000000|2024-12-17 01:30:00|25707.54|25627.54|25707.87|25627.87|25710.12|25630.12|25707.54|25627.54|10
1734399010000|2024-12-17 01:30:10|25707.98|25627.98|25708.34|25628.34|25708.87|25628.87|25707.68|25627.68|9
1734399020000|2024-12-17 01:30:20|25708.37|25628.37|25708.61|25628.61|25708.7|25628.7|25708.18|25628.18|8
1734399030000|2024-12-17 01:30:30|25708.95|25628.95|25713.29|25633.29|25713.29|25633.29|25708.95|25628.95|10
1734399040000|2024-12-17 01:30:40|25713.1|25633.1|25709.82|25629.82|25713.1|25633.1|25709.82|25629.82|8
1734399050000|2024-12-17 01:30:50|25709.57|25629.57|25710.22|25630.22|25711.12|25631.12|25709.57|25629.57|10
1734399060000|2024-12-17 01:31:00|25710.21|25630.21|25711.16|25631.16|25711.16|25631.16|25709.63|25629.63|10
1734399070000|2024-12-17 01:31:10|25710.56|25630.56|25708.93|25628.93|25710.56|25630.56|25708.93|25628.93|10
1734399080000|2024-12-17 01:31:20|25708.27|25628.27|25709.74|25629.74|25710.29|25630.29|25708.19|25628.19|10
1734399090000|2024-12-17 01:31:30|25708.79|25628.79|25705.12|25625.12|25709.17|25629.17|25705.12|25625.12|10
1734399100000|2024-12-17 01:31:40|25704.9|25624.9|25699.98|25619.98|25704.9|25624.9|25699.31|25619.31|10
1734399110000|2024-12-17 01:31:50|25700.68|25620.68|25701.54|25621.54|25702.18|25622.18|25700.68|25620.68|10
1734399120000|2024-12-17 01:32:00|25701.24|25621.24|25697.16|25617.16|25701.24|25621.24|25697.16|25617.16|10
1734399130000|2024-12-17 01:32:10|25696.4|25616.4|25692|25612|25696.4|25616.4|25692|25612|10
1734399140000|2024-12-17 01:32:20|25691.85|25611.85|25698.78|25618.78|25699.91|25619.91|25691.82|25611.82|10
1734399150000|2024-12-17 01:32:30|25698.66|25618.66|25694.67|25614.67|25698.69|25618.69|25694.67|25614.67|10
1734399160000|2024-12-17 01:32:40|25694.04|25614.04|25680.37|25600.37|25694.04|25614.04|25679.63|25599.63|10
1734399170000|2024-12-17 01:32:50|25680.64|25600.64|25685.43|25605.43|25685.46|25605.46|25680.64|25600.64|10
1734399180000|2024-12-17 01:33:00|25685.75|25605.75|25683.34|25603.34|25687.41|25607.41|25683.32|25603.32|10
1734399190000|2024-12-17 01:33:10|25683.1|25603.1|25684.34|25604.34|25684.34|25604.34|25681.44|25601.44|10
1734399200000|2024-12-17 01:33:20|25684.19|25604.19|25690.65|25610.65|25690.65|25610.65|25680.76|25600.76|10
1734399210000|2024-12-17 01:33:30|25690.82|25610.82|25692.18|25612.18|25692.26|25612.26|25690.82|25610.82|10
1734399220000|2024-12-17 01:33:40|25692.2|25612.2|25690.08|25610.08|25692.66|25612.66|25690.08|25610.08|10
1734399230000|2024-12-17 01:33:50|25689.7|25609.7|25688.5|25608.5|25689.93|25609.93|25688.46|25608.46|10
1734399240000|2024-12-17 01:34:00|25688.47|25608.47|25684.11|25604.11|25689.67|25609.67|25684.11|25604.11|10
1734399250000|2024-12-17 01:34:10|25684.63|25604.63|25688.48|25608.48|25688.48|25608.48|25684.63|25604.63|10
1734399260000|2024-12-17 01:34:20|25688.56|25608.56|25687.16|25607.16|25688.76|25608.76|25686.43|25606.43|10
1734399270000|2024-12-17 01:34:30|25687.91|25607.91|25688.01|25608.01|25688.58|25608.58|25687.39|25607.39|10
1734399280000|2024-12-17 01:34:40|25688.37|25608.37|25689.01|25609.01|25689.01|25609.01|25687.34|25607.34|10
1734399290000|2024-12-17 01:34:50|25688.91|25608.91|25689.34|25609.34|25689.4|25609.4|25688.3|25608.3|10
1734399300000|2024-12-17 01:35:00|25689.31|25609.31|25689.07|25609.07|25689.73|25609.73|25688.39|25608.39|10
1734399310000|2024-12-17 01:35:10|25689.42|25609.42|25690.33|25610.33|25691.83|25611.83|25689.42|25609.42|10
1734399320000|2024-12-17 01:35:20|25690.71|25610.71|25695.53|25615.53|25695.53|25615.53|25690.58|25610.58|10
1734399330000|2024-12-17 01:35:30|25696.3|25616.3|25709.15|25629.15|25709.15|25629.15|25696.3|25616.3|10
1734399340000|2024-12-17 01:35:40|25709.82|25629.82|25708.73|25628.73|25712|25632|25706.98|25626.98|10
1734399350000|2024-12-17 01:35:50|25709.24|25629.24|25712.92|25632.92|25712.94|25632.94|25709.04|25629.04|10
1734399360000|2024-12-17 01:36:00|25712.96|25632.96|25710.57|25630.57|25714.08|25634.08|25710.57|25630.57|10
1734399370000|2024-12-17 01:36:10|25710.8|25630.8|25712.33|25632.33|25712.79|25632.79|25710.22|25630.22|10
1734399380000|2024-12-17 01:36:20|25711.01|25631.01|25712.43|25632.43|25712.43|25632.43|25710.78|25630.78|10
1734399390000|2024-12-17 01:36:30|25712.23|25632.23|25712.06|25632.06|25713.12|25633.12|25711.26|25631.26|10
1734399400000|2024-12-17 01:36:40|25711.7|25631.7|25706.72|25626.72|25711.7|25631.7|25706.72|25626.72|10
1734399410000|2024-12-17 01:36:50|25706.43|25626.43|25701.01|25621.01|25706.43|25626.43|25701.01|25621.01|10
1734399420000|2024-12-17 01:37:00|25699.93|25619.93|25695.13|25615.13|25699.93|25619.93|25695.09|25615.09|10
1734399430000|2024-12-17 01:37:10|25694.43|25614.43|25689.72|25609.72|25694.43|25614.43|25688.34|25608.34|10
1734399440000|2024-12-17 01:37:20|25689.69|25609.69|25693.91|25613.91|25694.07|25614.07|25689.69|25609.69|9
1734399450000|2024-12-17 01:37:30|25694.13|25614.13|25694.73|25614.73|25694.73|25614.73|25693.41|25613.41|10
1734399460000|2024-12-17 01:37:40|25694.88|25614.88|25693.21|25613.21|25694.88|25614.88|25693.21|25613.21|10
1734399470000|2024-12-17 01:37:50|25695.27|25615.27|25700.1|25620.1|25700.63|25620.63|25695.27|25615.27|10
1734399480000|2024-12-17 01:38:00|25699.83|25619.83|25698.19|25618.19|25699.83|25619.83|25697.86|25617.86|9
1734399490000|2024-12-17 01:38:10|25698.26|25618.26|25696.11|25616.11|25698.26|25618.26|25695.96|25615.96|10
1734399500000|2024-12-17 01:38:20|25696.94|25616.94|25696.25|25616.25|25696.94|25616.94|25696.08|25616.08|10
1734399510000|2024-12-17 01:38:30|25695.92|25615.92|25698.22|25618.22|25698.42|25618.42|25695.63|25615.63|10
1734399520000|2024-12-17 01:38:40|25697.63|25617.63|25695.87|25615.87|25697.63|25617.63|25695.23|25615.23|10
1734399530000|2024-12-17 01:38:50|25695.88|25615.88|25699.41|25619.41|25699.41|25619.41|25695.72|25615.72|10
1734399540000|2024-12-17 01:39:00|25700.25|25620.25|25700.85|25620.85|25701.41|25621.41|25700.25|25620.25|10
1734399550000|2024-12-17 01:39:10|25701.13|25621.13|25706.28|25626.28|25706.73|25626.73|25701.13|25621.13|10
1734399560000|2024-12-17 01:39:20|25706.31|25626.31|25711.31|25631.31|25711.35|25631.35|25706.31|25626.31|10
1734399570000|2024-12-17 01:39:30|25710.9|25630.9|25711.08|25631.08|25712.29|25632.29|25710.65|25630.65|10
1734399580000|2024-12-17 01:39:40|25710.7|25630.7|25713.52|25633.52|25713.74|25633.74|25710.7|25630.7|10
1734399590000|2024-12-17 01:39:50|25713.22|25633.22|25723.18|25643.18|25724.09|25644.09|25713.22|25633.22|10
1734399600000|2024-12-17 01:40:00|25723.23|25643.23|25720.64|25640.64|25723.23|25643.23|25720.09|25640.09|10
1734399610000|2024-12-17 01:40:10|25720.5|25640.5|25714.14|25634.14|25720.5|25640.5|25713.3|25633.3|9
1734399620000|2024-12-17 01:40:20|25714.38|25634.38|25717.77|25637.77|25717.77|25637.77|25714.38|25634.38|10
1734399630000|2024-12-17 01:40:30|25717.7|25637.7|25719.78|25639.78|25719.78|25639.78|25717.7|25637.7|10
1734399640000|2024-12-17 01:40:40|25719.69|25639.69|25724.75|25644.75|25724.75|25644.75|25719.69|25639.69|10
1734399650000|2024-12-17 01:40:50|25724.18|25644.18|25722.86|25642.86|25724.44|25644.44|25722.06|25642.06|10
1734399660000|2024-12-17 01:41:00|25723.68|25643.68|25724.57|25644.57|25724.57|25644.57|25723.36|25643.36|8
1734399670000|2024-12-17 01:41:10|25724.35|25644.35|25724.22|25644.22|25724.35|25644.35|25722.9|25642.9|10
1734399680000|2024-12-17 01:41:20|25724.24|25644.24|25731.31|25651.31|25731.31|25651.31|25724.07|25644.07|10
1734399690000|2024-12-17 01:41:30|25731.68|25651.68|25731.81|25651.81|25733|25653|25730.96|25650.96|10
1734399700000|2024-12-17 01:41:40|25731.02|25651.02|25733.49|25653.49|25733.49|25653.49|25730.49|25650.49|10
1734399710000|2024-12-17 01:41:50|25733.77|25653.77|25741.45|25661.45|25741.45|25661.45|25733.77|25653.77|10
1734399720000|2024-12-17 01:42:00|25742.11|25662.11|25750.53|25670.53|25750.53|25670.53|25742.11|25662.11|10
1734399730000|2024-12-17 01:42:10|25750.17|25670.17|25744.18|25664.18|25750.63|25670.63|25744.18|25664.18|10
1734399740000|2024-12-17 01:42:20|25743.63|25663.63|25742.44|25662.44|25743.63|25663.63|25742.14|25662.14|10
1734399750000|2024-12-17 01:42:30|25741.6|25661.6|25742.37|25662.37|25742.37|25662.37|25739.92|25659.92|10
1734399760000|2024-12-17 01:42:40|25742.38|25662.38|25743.16|25663.16|25743.46|25663.46|25741.71|25661.71|10
1734399770000|2024-12-17 01:42:50|25742.69|25662.69|25742.65|25662.65|25742.7|25662.7|25741.93|25661.93|9
1734399780000|2024-12-17 01:43:00|25742.99|25662.99|25744.48|25664.48|25744.48|25664.48|25742.94|25662.94|10
1734399790000|2024-12-17 01:43:10|25744.62|25664.62|25738.6|25658.6|25744.62|25664.62|25738.6|25658.6|10
1734399800000|2024-12-17 01:43:20|25737.45|25657.45|25735.53|25655.53|25737.45|25657.45|25735.13|25655.13|10
1734399810000|2024-12-17 01:43:30|25735.47|25655.47|25735.32|25655.32|25735.76|25655.76|25735.32|25655.32|10
1734399820000|2024-12-17 01:43:40|25735.23|25655.23|25736.85|25656.85|25736.86|25656.86|25735.23|25655.23|10
1734399830000|2024-12-17 01:43:50|25736.84|25656.84|25740.52|25660.52|25740.52|25660.52|25736.84|25656.84|10
1734399840000|2024-12-17 01:44:00|25740.56|25660.56|25736.85|25656.85|25740.56|25660.56|25736.27|25656.27|10
1734399850000|2024-12-17 01:44:10|25736.17|25656.17|25733.96|25653.96|25736.77|25656.77|25733.96|25653.96|10
1734399860000|2024-12-17 01:44:20|25733.94|25653.94|25732.05|25652.05|25733.94|25653.94|25732.05|25652.05|10
1734399870000|2024-12-17 01:44:30|25731.72|25651.72|25733.24|25653.24|25733.27|25653.27|25731.65|25651.65|10
1734399880000|2024-12-17 01:44:40|25733.32|25653.32|25733.16|25653.16|25733.92|25653.92|25732.95|25652.95|10
1734399890000|2024-12-17 01:44:50|25732.23|25652.23|25734.67|25654.67|25735.11|25655.11|25732.23|25652.23|8
1734399900000|2024-12-17 01:45:00|25734.2|25654.2|25731.7|25651.7|25734.2|25654.2|25731.7|25651.7|10
1734399910000|2024-12-17 01:45:10|25731.58|25651.58|25728.55|25648.55|25731.58|25651.58|25728.08|25648.08|10
1734399920000|2024-12-17 01:45:20|25729.13|25649.13|25728.43|25648.43|25729.19|25649.19|25728.26|25648.26|9
1734399930000|2024-12-17 01:45:30|25728.45|25648.45|25730.99|25650.99|25730.99|25650.99|25728.27|25648.27|9
1734399940000|2024-12-17 01:45:40|25730.95|25650.95|25743.76|25663.76|25743.76|25663.76|25730.95|25650.95|10
1734399950000|2024-12-17 01:45:50|25744.3|25664.3|25749.14|25669.14|25749.27|25669.27|25744.3|25664.3|10
1734399960000|2024-12-17 01:46:00|25749.07|25669.07|25752.1|25672.1|25752.1|25672.1|25749.07|25669.07|10
1734399970000|2024-12-17 01:46:10|25752|25672|25752.1|25672.1|25752.1|25672.1|25751.08|25671.08|10
1734399980000|2024-12-17 01:46:20|25751.99|25671.99|25752.72|25672.72|25752.72|25672.72|25751.88|25671.88|10
1734399990000|2024-12-17 01:46:30|25753.03|25673.03|25755.15|25675.15|25755.15|25675.15|25751.87|25671.87|10
1734400000000|2024-12-17 01:46:40|25755.42|25675.42|25757.1|25677.1|25757.56|25677.56|25755.42|25675.42|9
1734400010000|2024-12-17 01:46:50|25756.94|25676.94|25757.84|25677.84|25758.15|25678.15|25756.94|25676.94|10
1734400020000|2024-12-17 01:47:00|25756.96|25676.96|25759.34|25679.34|25759.98|25679.98|25756.9|25676.9|10
1734400030000|2024-12-17 01:47:10|25759.17|25679.17|25758.15|25678.15|25759.17|25679.17|25757.23|25677.23|10
1734400040000|2024-12-17 01:47:20|25758.49|25678.49|25761.58|25681.58|25761.6|25681.6|25758.49|25678.49|10
1734400050000|2024-12-17 01:47:30|25762.07|25682.07|25758.15|25678.15|25762.07|25682.07|25758.15|25678.15|10
1734400060000|2024-12-17 01:47:40|25757.89|25677.89|25754.84|25674.84|25758.09|25678.09|25754.65|25674.65|10
1734400070000|2024-12-17 01:47:50|25755.34|25675.34|25748.07|25668.07|25755.55|25675.55|25748.07|25668.07|10
1734400080000|2024-12-17 01:48:00|25747.98|25667.98|25748.61|25668.61|25748.61|25668.61|25747.95|25667.95|10
1734400090000|2024-12-17 01:48:10|25748.87|25668.87|25748.14|25668.14|25749.28|25669.28|25748.07|25668.07|9
1734400100000|2024-12-17 01:48:20|25747.81|25667.81|25747.14|25667.14|25747.98|25667.98|25747.14|25667.14|10
1734400110000|2024-12-17 01:48:30|25747.08|25667.08|25739.6|25659.6|25747.08|25667.08|25739.6|25659.6|10
1734400120000|2024-12-17 01:48:40|25739.2|25659.2|25734.42|25654.42|25739.2|25659.2|25734.42|25654.42|10
1734400130000|2024-12-17 01:48:50|25734.06|25654.06|25732.04|25652.04|25734.06|25654.06|25731.59|25651.59|10
1734400140000|2024-12-17 01:49:00|25732.18|25652.18|25732.55|25652.55|25733.75|25653.75|25732.06|25652.06|10
1734400150000|2024-12-17 01:49:10|25732.69|25652.69|25732.39|25652.39|25733.21|25653.21|25731.97|25651.97|10
1734400160000|2024-12-17 01:49:20|25738.03|25658.03|25739.61|25659.61|25739.92|25659.92|25737.91|25657.91|10
1734400170000|2024-12-17 01:49:30|25739.58|25659.58|25741.74|25661.74|25741.74|25661.74|25739.41|25659.41|10
1734400180000|2024-12-17 01:49:40|25742.66|25662.66|25733.63|25653.63|25743.09|25663.09|25733.54|25653.54|10
1734400190000|2024-12-17 01:49:50|25733.51|25653.51|25737.45|25657.45|25737.45|25657.45|25733.51|25653.51|10
1734400200000|2024-12-17 01:50:00|25737.19|25657.19|25734.56|25654.56|25737.24|25657.24|25734.56|25654.56|10
1734400210000|2024-12-17 01:50:10|25734.38|25654.38|25732.36|25652.36|25734.38|25654.38|25732.33|25652.33|10
1734400220000|2024-12-17 01:50:20|25732.42|25652.42|25731.24|25651.24|25732.42|25652.42|25729.77|25649.77|9
1734400230000|2024-12-17 01:50:30|25731.33|25651.33|25737.34|25657.34|25737.52|25657.52|25731.33|25651.33|10
1734400240000|2024-12-17 01:50:40|25737.37|25657.37|25731.14|25651.14|25737.62|25657.62|25731.14|25651.14|10
1734400250000|2024-12-17 01:50:50|25730.93|25650.93|25729.77|25649.77|25730.93|25650.93|25729.69|25649.69|10
1734400260000|2024-12-17 01:51:00|25729.85|25649.85|25727.51|25647.51|25730.05|25650.05|25727.51|25647.51|10
1734400270000|2024-12-17 01:51:10|25723.71|25643.71|25721.17|25641.17|25723.71|25643.71|25717.96|25637.96|10
1734400280000|2024-12-17 01:51:20|25721.27|25641.27|25726.18|25646.18|25726.53|25646.53|25721.27|25641.27|10
1734400290000|2024-12-17 01:51:30|25726.2|25646.2|25732.09|25652.09|25732.09|25652.09|25726.2|25646.2|9
1734400300000|2024-12-17 01:51:40|25732.01|25652.01|25731.31|25651.31|25732.68|25652.68|25731.31|25651.31|10
1734400310000|2024-12-17 01:51:50|25731.54|25651.54|25735.15|25655.15|25735.33|25655.33|25731.54|25651.54|10
1734400320000|2024-12-17 01:52:00|25735.12|25655.12|25739.08|25659.08|25739.08|25659.08|25734.66|25654.66|10
1734400330000|2024-12-17 01:52:10|25740.78|25660.78|25742.64|25662.64|25743.11|25663.11|25740.62|25660.62|10
1734400340000|2024-12-17 01:52:20|25742.76|25662.76|25745.28|25665.28|25745.28|25665.28|25742.76|25662.76|9
1734400350000|2024-12-17 01:52:30|25745.22|25665.22|25745.31|25665.31|25745.31|25665.31|25744.71|25664.71|9
1734400360000|2024-12-17 01:52:40|25745.44|25665.44|25749.9|25669.9|25749.9|25669.9|25745.44|25665.44|9
1734400370000|2024-12-17 01:52:50|25750|25670|25750.04|25670.04|25751.02|25671.02|25750|25670|10
1734400380000|2024-12-17 01:53:00|25750.58|25670.58|25752.57|25672.57|25752.57|25672.57|25750.58|25670.58|10
1734400390000|2024-12-17 01:53:10|25752.85|25672.85|25754.24|25674.24|25754.24|25674.24|25752.85|25672.85|10
1734400400000|2024-12-17 01:53:20|25754.3|25674.3|25754.43|25674.43|25754.5|25674.5|25754.3|25674.3|10
1734400410000|2024-12-17 01:53:30|25755.58|25675.58|25759.26|25679.26|25760.01|25680.01|25754.35|25674.35|10
1734400420000|2024-12-17 01:53:40|25759.13|25679.13|25758.46|25678.46|25759.13|25679.13|25757.78|25677.78|10
1734400430000|2024-12-17 01:53:50|25758.29|25678.29|25758.2|25678.2|25759.22|25679.22|25758.2|25678.2|10
1734400440000|2024-12-17 01:54:00|25758.52|25678.52|25752.54|25672.54|25759.51|25679.51|25752.54|25672.54|10
1734400450000|2024-12-17 01:54:10|25751.91|25671.91|25751.64|25671.64|25751.98|25671.98|25750.61|25670.61|9
1734400460000|2024-12-17 01:54:20|25753.33|25673.33|25753.34|25673.34|25754.5|25674.5|25753.3|25673.3|10
1734400470000|2024-12-17 01:54:30|25753.2|25673.2|25751.59|25671.59|25753.2|25673.2|25751.25|25671.25|10
1734400480000|2024-12-17 01:54:40|25751.35|25671.35|25749.67|25669.67|25751.35|25671.35|25749.52|25669.52|10
1734400490000|2024-12-17 01:54:50|25749.87|25669.87|25748.23|25668.23|25751.12|25671.12|25748.23|25668.23|9
1734400500000|2024-12-17 01:55:00|25748.17|25668.17|25753.62|25673.62|25754.15|25674.15|25747.19|25667.19|10
1734400510000|2024-12-17 01:55:10|25752.86|25672.86|25750.05|25670.05|25753.14|25673.14|25750.05|25670.05|10
1734400520000|2024-12-17 01:55:20|25750.27|25670.27|25748.99|25668.99|25750.27|25670.27|25748.82|25668.82|10
1734400530000|2024-12-17 01:55:30|25748.65|25668.65|25745.19|25665.19|25748.65|25668.65|25745.19|25665.19|9
1734400540000|2024-12-17 01:55:40|25745.04|25665.04|25747.28|25667.28|25747.28|25667.28|25745.04|25665.04|10
1734400550000|2024-12-17 01:55:50|25746.99|25666.99|25745.73|25665.73|25746.99|25666.99|25744.91|25664.91|10
1734400560000|2024-12-17 01:56:00|25745.86|25665.86|25746.29|25666.29|25746.29|25666.29|25744.8|25664.8|10
1734400570000|2024-12-17 01:56:10|25746.35|25666.35|25746.57|25666.57|25747.14|25667.14|25745.5|25665.5|10
1734400580000|2024-12-17 01:56:20|25746.33|25666.33|25746.86|25666.86|25747.01|25667.01|25746.3|25666.3|9
1734400590000|2024-12-17 01:56:30|25746.33|25666.33|25745.67|25665.67|25746.65|25666.65|25745.67|25665.67|10
1734400600000|2024-12-17 01:56:40|25745.98|25665.98|25746.29|25666.29|25746.34|25666.34|25745.61|25665.61|10
1734400610000|2024-12-17 01:56:50|25746.42|25666.42|25745.91|25665.91|25746.8|25666.8|25745.58|25665.58|10
1734400620000|2024-12-17 01:57:00|25745.96|25665.96|25748.14|25668.14|25748.9|25668.9|25745.96|25665.96|10
1734400630000|2024-12-17 01:57:10|25748.09|25668.09|25748.47|25668.47|25748.47|25668.47|25747.91|25667.91|10
1734400640000|2024-12-17 01:57:20|25748.29|25668.29|25749.47|25669.47|25749.7|25669.7|25748.29|25668.29|8
1734400650000|2024-12-17 01:57:30|25749.52|25669.52|25748.91|25668.91|25749.52|25669.52|25748.91|25668.91|10
1734400660000|2024-12-17 01:57:40|25748.72|25668.72|25752.23|25672.23|25752.23|25672.23|25748.63|25668.63|10
1734400670000|2024-12-17 01:57:50|25753.64|25673.64|25747.74|25667.74|25756.35|25676.35|25747.74|25667.74|10
1734400680000|2024-12-17 01:58:00|25747.21|25667.21|25746.26|25666.26|25747.21|25667.21|25746.17|25666.17|10
1734400690000|2024-12-17 01:58:10|25746.27|25666.27|25745.01|25665.01|25746.37|25666.37|25744.86|25664.86|9
1734400700000|2024-12-17 01:58:20|25745.05|25665.05|25743.81|25663.81|25745.05|25665.05|25743.81|25663.81|10
1734400710000|2024-12-17 01:58:30|25743.74|25663.74|25743.49|25663.49|25743.74|25663.74|25743.07|25663.07|10
1734400720000|2024-12-17 01:58:40|25743.38|25663.38|25742.69|25662.69|25743.46|25663.46|25742.69|25662.69|8
1734400730000|2024-12-17 01:58:50|25742.41|25662.41|25740.59|25660.59|25742.58|25662.58|25740.59|25660.59|10
1734400740000|2024-12-17 01:59:00|25740.31|25660.31|25737.34|25657.34|25740.86|25660.86|25737.34|25657.34|10
1734400750000|2024-12-17 01:59:10|25736.92|25656.92|25735.71|25655.71|25736.92|25656.92|25735.08|25655.08|9
1734400760000|2024-12-17 01:59:20|25735.66|25655.66|25735.23|25655.23|25735.79|25655.79|25735.22|25655.22|10
1734400770000|2024-12-17 01:59:30|25735.04|25655.04|25735.7|25655.7|25735.7|25655.7|25735.04|25655.04|10
1734400780000|2024-12-17 01:59:40|25735.98|25655.98|25734.44|25654.44|25735.98|25655.98|25734.2|25654.2|9
1734400790000|2024-12-17 01:59:50|25734.87|25654.87|25737.5|25657.5|25738.28|25658.28|25734.87|25654.87|10
1734400800000|2024-12-17 02:00:00|25737.7|25657.7|25737.56|25657.56|25738.55|25658.55|25737.56|25657.56|9
1734400810000|2024-12-17 02:00:10|25737.61|25657.61|25740.06|25660.06|25740.06|25660.06|25737.61|25657.61|10
1734400820000|2024-12-17 02:00:20|25739.18|25659.18|25738.62|25658.62|25739.27|25659.27|25738.62|25658.62|10
1734400830000|2024-12-17 02:00:30|25738.19|25658.19|25737.43|25657.43|25738.67|25658.67|25737.43|25657.43|9
1734400840000|2024-12-17 02:00:40|25737.92|25657.92|25740.26|25660.26|25740.26|25660.26|25737.59|25657.59|10
1734400850000|2024-12-17 02:00:50|25740.34|25660.34|25741.34|25661.34|25742.4|25662.4|25740.34|25660.34|10
1734400860000|2024-12-17 02:01:00|25741.51|25661.51|25743.02|25663.02|25743.02|25663.02|25741.51|25661.51|10
1734400870000|2024-12-17 02:01:10|25743.82|25663.82|25744.41|25664.41|25744.41|25664.41|25743.26|25663.26|10
1734400880000|2024-12-17 02:01:20|25744.53|25664.53|25747.51|25667.51|25747.51|25667.51|25744.46|25664.46|9
1734400890000|2024-12-17 02:01:30|25747.49|25667.49|25748.24|25668.24|25750.04|25670.04|25747.49|25667.49|10
1734400900000|2024-12-17 02:01:40|25748.55|25668.55|25753.13|25673.13|25753.13|25673.13|25748.55|25668.55|10
1734400910000|2024-12-17 02:01:50|25753.83|25673.83|25764.63|25684.63|25764.63|25684.63|25753.83|25673.83|10
1734400920000|2024-12-17 02:02:00|25765.18|25685.18|25766.89|25686.89|25766.89|25686.89|25765.18|25685.18|9
1734400930000|2024-12-17 02:02:10|25767.56|25687.56|25771.11|25691.11|25771.2|25691.2|25767.56|25687.56|10
1734400940000|2024-12-17 02:02:20|25771.82|25691.82|25774.2|25694.2|25774.34|25694.34|25771.82|25691.82|9
1734400950000|2024-12-17 02:02:30|25774.18|25694.18|25775.12|25695.12|25775.12|25695.12|25773.88|25693.88|10
1734400960000|2024-12-17 02:02:40|25775.32|25695.32|25773.21|25693.21|25776.15|25696.15|25773.21|25693.21|10
1734400970000|2024-12-17 02:02:50|25772.68|25692.68|25772.7|25692.7|25772.7|25692.7|25771.48|25691.48|10
1734400980000|2024-12-17 02:03:00|25772.93|25692.93|25770.75|25690.75|25772.93|25692.93|25770.75|25690.75|10
1734400990000|2024-12-17 02:03:10|25770.12|25690.12|25767.58|25687.58|25770.66|25690.66|25767.58|25687.58|9
1734401000000|2024-12-17 02:03:20|25767.63|25687.63|25767.89|25687.89|25768.44|25688.44|25767.63|25687.63|10
1734401010000|2024-12-17 02:03:30|25768.16|25688.16|25771.28|25691.28|25771.28|25691.28|25768.16|25688.16|10
1734401020000|2024-12-17 02:03:40|25771.54|25691.54|25771.18|25691.18|25771.83|25691.83|25770.47|25690.47|10
1734401030000|2024-12-17 02:03:50|25771.1|25691.1|25771.59|25691.59|25772.02|25692.02|25770.99|25690.99|10
1734401040000|2024-12-17 02:04:00|25771.56|25691.56|25770.38|25690.38|25772.41|25692.41|25770.14|25690.14|10
1734401050000|2024-12-17 02:04:10|25770.64|25690.64|25772.45|25692.45|25772.45|25692.45|25764.07|25684.07|9
1734401060000|2024-12-17 02:04:20|25772.71|25692.71|25773.71|25693.71|25773.71|25693.71|25772.71|25692.71|9
1734401070000|2024-12-17 02:04:30|25773.4|25693.4|25773.48|25693.48|25773.48|25693.48|25772.98|25692.98|10
1734401080000|2024-12-17 02:04:40|25773.56|25693.56|25774.09|25694.09|25774.35|25694.35|25773.56|25693.56|9
1734401090000|2024-12-17 02:04:50|25771.56|25691.56|25773.54|25693.54|25773.54|25693.54|25771.16|25691.16|10
1734401100000|2024-12-17 02:05:00|25773.64|25693.64|25773.4|25693.4|25773.65|25693.65|25772.99|25692.99|9
1734401110000|2024-12-17 02:05:10|25773.32|25693.32|25774.15|25694.15|25774.4|25694.4|25772.84|25692.84|10
1734401120000|2024-12-17 02:05:20|25771.84|25691.84|25773.87|25693.87|25773.91|25693.91|25771.05|25691.05|9
1734401130000|2024-12-17 02:05:30|25774.06|25694.06|25775.58|25695.58|25775.67|25695.67|25774.06|25694.06|10
1734401140000|2024-12-17 02:05:40|25775.51|25695.51|25775.23|25695.23|25775.51|25695.51|25775.06|25695.06|9
1734401150000|2024-12-17 02:05:50|25775.09|25695.09|25774.49|25694.49|25775.37|25695.37|25774.49|25694.49|9
1734401160000|2024-12-17 02:06:00|25774.56|25694.56|25774.35|25694.35|25774.65|25694.65|25774.28|25694.28|10
1734401170000|2024-12-17 02:06:10|25774.46|25694.46|25775.11|25695.11|25775.36|25695.36|25774.46|25694.46|10
1734401180000|2024-12-17 02:06:20|25775.17|25695.17|25775.91|25695.91|25776.01|25696.01|25774.93|25694.93|9
1734401190000|2024-12-17 02:06:30|25776.71|25696.71|25777.04|25697.04|25777.27|25697.27|25776.71|25696.71|10
1734401200000|2024-12-17 02:06:40|25776.68|25696.68|25778.24|25698.24|25778.24|25698.24|25776.68|25696.68|10
1734401210000|2024-12-17 02:06:50|25778.33|25698.33|25777.64|25697.64|25778.33|25698.33|25776.39|25696.39|10
1734401220000|2024-12-17 02:07:00|25777.51|25697.51|25777.93|25697.93|25777.93|25697.93|25776.95|25696.95|8
1734401230000|2024-12-17 02:07:10|25778.06|25698.06|25778.07|25698.07|25778.47|25698.47|25777.81|25697.81|10
1734401240000|2024-12-17 02:07:20|25778.33|25698.33|25779.68|25699.68|25779.69|25699.69|25778.33|25698.33|10
1734401250000|2024-12-17 02:07:30|25779.25|25699.25|25779.25|25699.25|25779.91|25699.91|25779.18|25699.18|9
1734401260000|2024-12-17 02:07:40|25779.24|25699.24|25780.17|25700.17|25780.69|25700.69|25779.24|25699.24|9
1734401270000|2024-12-17 02:07:50|25779.76|25699.76|25779.49|25699.49|25779.9|25699.9|25778.93|25698.93|10
1734401280000|2024-12-17 02:08:00|25779.82|25699.82|25788.35|25708.35|25789.02|25709.02|25779.82|25699.82|10
1734401290000|2024-12-17 02:08:10|25788.44|25708.44|25789.64|25709.64|25789.64|25709.64|25788.38|25708.38|10
1734401300000|2024-12-17 02:08:20|25789.56|25709.56|25788.84|25708.84|25789.81|25709.81|25788.84|25708.84|10
1734401310000|2024-12-17 02:08:30|25788.85|25708.85|25786.03|25706.03|25788.85|25708.85|25786.03|25706.03|8
1734401320000|2024-12-17 02:08:40|25785.81|25705.81|25789.2|25709.2|25789.2|25709.2|25785.81|25705.81|10
1734401330000|2024-12-17 02:08:50|25789.12|25709.12|25788.09|25708.09|25789.12|25709.12|25788.09|25708.09|10
1734401340000|2024-12-17 02:09:00|25788.31|25708.31|25788.28|25708.28|25788.6|25708.6|25787.45|25707.45|10
1734401350000|2024-12-17 02:09:10|25794.93|25714.93|25796.17|25716.17|25796.17|25716.17|25794.25|25714.25|10
1734401360000|2024-12-17 02:09:20|25795.99|25715.99|25796.03|25716.03|25796.43|25716.43|25795.99|25715.99|10
1734401370000|2024-12-17 02:09:30|25796.36|25716.36|25798.33|25718.33|25798.33|25718.33|25796.2|25716.2|10
1734401380000|2024-12-17 02:09:40|25798.28|25718.28|25797.25|25717.25|25798.33|25718.33|25797.25|25717.25|9
1734401390000|2024-12-17 02:09:50|25797.19|25717.19|25799.44|25719.44|25799.44|25719.44|25796.73|25716.73|10
1734401400000|2024-12-17 02:10:00|25799.48|25719.48|25795.63|25715.63|25799.77|25719.77|25795.62|25715.62|10
1734401410000|2024-12-17 02:10:10|25795.1|25715.1|25788.44|25708.44|25795.1|25715.1|25788.44|25708.44|10
1734401420000|2024-12-17 02:10:20|25788.59|25708.59|25787.78|25707.78|25788.59|25708.59|25787.58|25707.58|10
1734401430000|2024-12-17 02:10:30|25787.67|25707.67|25788.41|25708.41|25788.86|25708.86|25787.55|25707.55|9
1734401440000|2024-12-17 02:10:40|25788.56|25708.56|25788.73|25708.73|25788.81|25708.81|25788.01|25708.01|10
1734401450000|2024-12-17 02:10:50|25788.77|25708.77|25787.25|25707.25|25796.47|25716.47|25787.25|25707.25|10
1734401460000|2024-12-17 02:11:00|25787.19|25707.19|25797.1|25717.1|25797.73|25717.73|25787.1|25707.1|10
1734401470000|2024-12-17 02:11:10|25797.25|25717.25|25795.06|25715.06|25797.25|25717.25|25794.36|25714.36|10
1734401480000|2024-12-17 02:11:20|25794.58|25714.58|25793.52|25713.52|25794.65|25714.65|25793.28|25713.28|10
1734401490000|2024-12-17 02:11:30|25793.2|25713.2|25784.6|25704.6|25793.2|25713.2|25784.54|25704.54|10
1734401500000|2024-12-17 02:11:40|25784.34|25704.34|25784.59|25704.59|25784.59|25704.59|25783.43|25703.43|10
1734401510000|2024-12-17 02:11:50|25784.67|25704.67|25785.5|25705.5|25785.5|25705.5|25784.32|25704.32|10
1734401520000|2024-12-17 02:12:00|25785.51|25705.51|25785.02|25705.02|25785.51|25705.51|25784.02|25704.02|10
1734401530000|2024-12-17 02:12:10|25785.04|25705.04|25794.55|25714.55|25794.77|25714.77|25784.95|25704.95|10
1734401540000|2024-12-17 02:12:20|25794.81|25714.81|25800.72|25720.72|25800.72|25720.72|25794.81|25714.81|10
1734401550000|2024-12-17 02:12:30|25800.75|25720.75|25803.33|25723.33|25803.33|25723.33|25800.71|25720.71|10
1734401560000|2024-12-17 02:12:40|25803.54|25723.54|25805.89|25725.89|25806.13|25726.13|25803.54|25723.54|9
1734401570000|2024-12-17 02:12:50|25804.91|25724.91|25809.6|25729.6|25809.74|25729.74|25804.91|25724.91|10
1734401580000|2024-12-17 02:13:00|25809.98|25729.98|25801.92|25721.92|25810.38|25730.38|25801.92|25721.92|10
1734401590000|2024-12-17 02:13:10|25801.98|25721.98|25809.9|25729.9|25810.3|25730.3|25801.46|25721.46|10
1734401600000|2024-12-17 02:13:20|25809.84|25729.84|25798.21|25718.21|25809.91|25729.91|25798.21|25718.21|10
1734401610000|2024-12-17 02:13:30|25798.11|25718.11|25796.57|25716.57|25798.11|25718.11|25796.57|25716.57|10
1734401620000|2024-12-17 02:13:40|25796.6|25716.6|25798.26|25718.26|25798.26|25718.26|25796.56|25716.56|10
1734401630000|2024-12-17 02:13:50|25798.34|25718.34|25796.6|25716.6|25798.48|25718.48|25796.6|25716.6|10
1734401640000|2024-12-17 02:14:00|25796.79|25716.79|25800.4|25720.4|25800.4|25720.4|25796.79|25716.79|10
1734401650000|2024-12-17 02:14:10|25801.32|25721.32|25806.37|25726.37|25806.37|25726.37|25801.32|25721.32|10
1734401660000|2024-12-17 02:14:20|25816.75|25736.75|25808.04|25728.04|25816.75|25736.75|25806.61|25726.61|10
1734401670000|2024-12-17 02:14:30|25808.21|25728.21|25816.35|25736.35|25816.35|25736.35|25807.11|25727.11|10
1734401680000|2024-12-17 02:14:40|25816.07|25736.07|25817.67|25737.67|25818.38|25738.38|25816.07|25736.07|10
1734401690000|2024-12-17 02:14:50|25817.3|25737.3|25815.5|25735.5|25817.61|25737.61|25815.5|25735.5|10
1734401700000|2024-12-17 02:15:00|25815.41|25735.41|25809.58|25729.58|25815.81|25735.81|25809.58|25729.58|9
1734401710000|2024-12-17 02:15:10|25808.64|25728.64|25810.93|25730.93|25810.93|25730.93|25808.64|25728.64|9
1734401720000|2024-12-17 02:15:20|25810.84|25730.84|25809.56|25729.56|25811.35|25731.35|25809.56|25729.56|10
1734401730000|2024-12-17 02:15:30|25810.02|25730.02|25807.89|25727.89|25810.02|25730.02|25807.89|25727.89|9
1734401740000|2024-12-17 02:15:40|25807.49|25727.49|25809.61|25729.61|25810.8|25730.8|25807.49|25727.49|10
1734401750000|2024-12-17 02:15:50|25810.58|25730.58|25822.71|25742.71|25822.71|25742.71|25810.58|25730.58|10
1734401760000|2024-12-17 02:16:00|25823.38|25743.38|25824.39|25744.39|25824.72|25744.72|25823.38|25743.38|10
1734401770000|2024-12-17 02:16:10|25824.51|25744.51|25825.36|25745.36|25825.36|25745.36|25824.51|25744.51|10
1734401780000|2024-12-17 02:16:20|25826.94|25746.94|25829.85|25749.85|25831.09|25751.09|25826.94|25746.94|10
1734401790000|2024-12-17 02:16:30|25829.57|25749.57|25833.12|25753.12|25833.96|25753.96|25829.57|25749.57|10
1734401800000|2024-12-17 02:16:40|25832.83|25752.83|25835.15|25755.15|25835.15|25755.15|25832.8|25752.8|9
1734401810000|2024-12-17 02:16:50|25835.49|25755.49|25821.81|25741.81|25835.64|25755.64|25821.81|25741.81|10
1734401820000|2024-12-17 02:17:00|25821.79|25741.79|25819.6|25739.6|25821.8|25741.8|25819.4|25739.4|9
1734401830000|2024-12-17 02:17:10|25819.63|25739.63|25824.3|25744.3|25825.33|25745.33|25819.63|25739.63|10
1734401840000|2024-12-17 02:17:20|25824.62|25744.62|25820.47|25740.47|25824.62|25744.62|25820.4|25740.4|10
1734401850000|2024-12-17 02:17:30|25820.56|25740.56|25819.8|25739.8|25820.9|25740.9|25819.64|25739.64|10
1734401860000|2024-12-17 02:17:40|25820.54|25740.54|25827.57|25747.57|25827.57|25747.57|25820.54|25740.54|10
1734401870000|2024-12-17 02:17:50|25827.59|25747.59|25830.82|25750.82|25830.82|25750.82|25827.4|25747.4|10
1734401880000|2024-12-17 02:18:00|25830.81|25750.81|25834.86|25754.86|25834.86|25754.86|25830.81|25750.81|10
1734401890000|2024-12-17 02:18:10|25835.4|25755.4|25834.57|25754.57|25835.84|25755.84|25834.57|25754.57|10
1734401900000|2024-12-17 02:18:20|25833.93|25753.93|25833.51|25753.51|25833.93|25753.93|25833.42|25753.42|10
1734401910000|2024-12-17 02:18:30|25833.54|25753.54|25832.93|25752.93|25833.91|25753.91|25832.93|25752.93|10
1734401920000|2024-12-17 02:18:40|25832.78|25752.78|25832.04|25752.04|25832.82|25752.82|25831.38|25751.38|10
1734401930000|2024-12-17 02:18:50|25832.56|25752.56|25831.13|25751.13|25833.1|25753.1|25831.1|25751.1|10
1734401940000|2024-12-17 02:19:00|25831.38|25751.38|25830.81|25750.81|25831.38|25751.38|25830.78|25750.78|9
1734401950000|2024-12-17 02:19:10|25830.76|25750.76|25830.61|25750.61|25832.37|25752.37|25830.52|25750.52|10
1734401960000|2024-12-17 02:19:20|25829.92|25749.92|25829.42|25749.42|25829.92|25749.92|25829.08|25749.08|10
1734401970000|2024-12-17 02:19:30|25829.52|25749.52|25829.33|25749.33|25829.52|25749.52|25829|25749|9
1734401980000|2024-12-17 02:19:40|25829.41|25749.41|25833.85|25753.85|25833.85|25753.85|25829.04|25749.04|10
1734401990000|2024-12-17 02:19:50|25833.91|25753.91|25832.93|25752.93|25834.17|25754.17|25832.93|25752.93|10
1734402000000|2024-12-17 02:20:00|25833.03|25753.03|25833.48|25753.48|25833.48|25753.48|25832.48|25752.48|10
1734402010000|2024-12-17 02:20:10|25833.84|25753.84|25832.9|25752.9|25833.85|25753.85|25832.9|25752.9|10
1734402020000|2024-12-17 02:20:20|25832.87|25752.87|25832.55|25752.55|25833.17|25753.17|25832.55|25752.55|9
1734402030000|2024-12-17 02:20:30|25832.47|25752.47|25830.11|25750.11|25832.47|25752.47|25830.11|25750.11|10
1734402040000|2024-12-17 02:20:40|25830.35|25750.35|25831.78|25751.78|25831.78|25751.78|25830.31|25750.31|10
1734402050000|2024-12-17 02:20:50|25831.36|25751.36|25828.17|25748.17|25831.36|25751.36|25828.17|25748.17|10
1734402060000|2024-12-17 02:21:00|25828.03|25748.03|25822.4|25742.4|25828.03|25748.03|25822.4|25742.4|10
1734402070000|2024-12-17 02:21:10|25823.21|25743.21|25820.85|25740.85|25824.02|25744.02|25820.85|25740.85|10
1734402080000|2024-12-17 02:21:20|25815.58|25735.58|25801.94|25721.94|25815.58|25735.58|25801.94|25721.94|10
1734402090000|2024-12-17 02:21:30|25801.76|25721.76|25801.63|25721.63|25802.43|25722.43|25801.63|25721.63|10
1734402100000|2024-12-17 02:21:40|25801.05|25721.05|25811.3|25731.3|25813.07|25733.07|25801.05|25721.05|10
1734402110000|2024-12-17 02:21:50|25811.15|25731.15|25806.97|25726.97|25811.15|25731.15|25806.97|25726.97|10
1734402120000|2024-12-17 02:22:00|25806.25|25726.25|25802.47|25722.47|25806.25|25726.25|25802.47|25722.47|10
1734402130000|2024-12-17 02:22:10|25801.7|25721.7|25791.3|25711.3|25801.7|25721.7|25791.3|25711.3|10
1734402140000|2024-12-17 02:22:20|25791.17|25711.17|25783.53|25703.53|25791.17|25711.17|25783.53|25703.53|10
1734402150000|2024-12-17 02:22:30|25781.9|25701.9|25778.69|25698.69|25781.9|25701.9|25778.58|25698.58|10
1734402160000|2024-12-17 02:22:40|25778.7|25698.7|25771.42|25691.42|25779.21|25699.21|25771.42|25691.42|10
1734402170000|2024-12-17 02:22:50|25771.01|25691.01|25770.63|25690.63|25771.01|25691.01|25769.67|25689.67|10
1734402180000|2024-12-17 02:23:00|25770.88|25690.88|25772.84|25692.84|25772.84|25692.84|25770.88|25690.88|10
1734402190000|2024-12-17 02:23:10|25771.67|25691.67|25764.12|25684.12|25771.67|25691.67|25764.12|25684.12|10
1734402200000|2024-12-17 02:23:20|25763.93|25683.93|25758.29|25678.29|25763.93|25683.93|25758.29|25678.29|10
1734402210000|2024-12-17 02:23:30|25758.34|25678.34|25758.98|25678.98|25759.28|25679.28|25757.75|25677.75|8
1734402220000|2024-12-17 02:23:40|25759.08|25679.08|25759.14|25679.14|25760.23|25680.23|25759.08|25679.08|10
1734402230000|2024-12-17 02:23:50|25759.24|25679.24|25758.44|25678.44|25759.24|25679.24|25758.04|25678.04|10
1734402240000|2024-12-17 02:24:00|25758.43|25678.43|25757.59|25677.59|25758.98|25678.98|25757.59|25677.59|10
1734402250000|2024-12-17 02:24:10|25757.55|25677.55|25757.84|25677.84|25757.89|25677.89|25757.55|25677.55|8
1734402260000|2024-12-17 02:24:20|25757.83|25677.83|25757.19|25677.19|25758.13|25678.13|25756.81|25676.81|9
1734402270000|2024-12-17 02:24:30|25758.3|25678.3|25758.09|25678.09|25758.3|25678.3|25757.81|25677.81|10
1734402280000|2024-12-17 02:24:40|25759.03|25679.03|25755.7|25675.7|25759.03|25679.03|25755.7|25675.7|9
1734402290000|2024-12-17 02:24:50|25755.5|25675.5|25755.15|25675.15|25755.84|25675.84|25754.67|25674.67|8
1734402300000|2024-12-17 02:25:00|25755.16|25675.16|25755|25675|25755.3|25675.3|25755|25675|8
1734402310000|2024-12-17 02:25:10|25754.93|25674.93|25755.45|25675.45|25755.45|25675.45|25753.02|25673.02|10
1734402320000|2024-12-17 02:25:20|25755.51|25675.51|25759.38|25679.38|25759.38|25679.38|25755.5|25675.5|10
1734402330000|2024-12-17 02:25:30|25761.35|25681.35|25762.52|25682.52|25763.01|25683.01|25761.35|25681.35|10
1734402340000|2024-12-17 02:25:40|25762.39|25682.39|25761.92|25681.92|25762.39|25682.39|25761.44|25681.44|10
1734402350000|2024-12-17 02:25:50|25761.81|25681.81|25761.3|25681.3|25761.81|25681.81|25761.15|25681.15|9
1734402360000|2024-12-17 02:26:00|25761.13|25681.13|25760.1|25680.1|25761.16|25681.16|25760.1|25680.1|9
1734402370000|2024-12-17 02:26:10|25760.09|25680.09|25759.46|25679.46|25761.18|25681.18|25759.46|25679.46|10
1734402380000|2024-12-17 02:26:20|25759.33|25679.33|25761.53|25681.53|25761.95|25681.95|25758.88|25678.88|10
1734402390000|2024-12-17 02:26:30|25761.67|25681.67|25764.35|25684.35|25764.35|25684.35|25761.47|25681.47|10
1734402400000|2024-12-17 02:26:40|25764.88|25684.88|25764.79|25684.79|25764.97|25684.97|25764.56|25684.56|8
1734402410000|2024-12-17 02:26:50|25764.98|25684.98|25766.12|25686.12|25766.25|25686.25|25764.98|25684.98|9
1734402420000|2024-12-17 02:27:00|25766.11|25686.11|25766.1|25686.1|25766.47|25686.47|25765.82|25685.82|10
1734402430000|2024-12-17 02:27:10|25765.83|25685.83|25765.98|25685.98|25766.59|25686.59|25765.57|25685.57|10
1734402440000|2024-12-17 02:27:20|25765.9|25685.9|25767.9|25687.9|25769.21|25689.21|25765.9|25685.9|10
1734402450000|2024-12-17 02:27:30|25767.89|25687.89|25768.5|25688.5|25768.71|25688.71|25767.78|25687.78|9
1734402460000|2024-12-17 02:27:40|25768.38|25688.38|25771.85|25691.85|25771.85|25691.85|25768.06|25688.06|10
1734402470000|2024-12-17 02:27:50|25771.87|25691.87|25771.72|25691.72|25771.89|25691.89|25771.62|25691.62|9
1734402480000|2024-12-17 02:28:00|25772.41|25692.41|25776.56|25696.56|25776.56|25696.56|25772.41|25692.41|10
1734402490000|2024-12-17 02:28:10|25777|25697|25778.6|25698.6|25778.63|25698.63|25777|25697|10
1734402500000|2024-12-17 02:28:20|25778.63|25698.63|25779.89|25699.89|25780.59|25700.59|25778.63|25698.63|10
1734402510000|2024-12-17 02:28:30|25779.77|25699.77|25793.1|25713.1|25793.13|25713.13|25779.77|25699.77|9
1734402520000|2024-12-17 02:28:40|25793.05|25713.05|25801.29|25721.29|25801.29|25721.29|25793.05|25713.05|10
1734402530000|2024-12-17 02:28:50|25801.8|25721.8|25800.24|25720.24|25801.8|25721.8|25800.24|25720.24|10
1734402540000|2024-12-17 02:29:00|25800.36|25720.36|25800.62|25720.62|25801.16|25721.16|25800.36|25720.36|10
1734402550000|2024-12-17 02:29:10|25800.64|25720.64|25800.99|25720.99|25801.4|25721.4|25800.43|25720.43|10
1734402560000|2024-12-17 02:29:20|25800.58|25720.58|25804.18|25724.18|25804.18|25724.18|25800.58|25720.58|9
1734402570000|2024-12-17 02:29:30|25804.16|25724.16|25803.83|25723.83|25804.16|25724.16|25803.78|25723.78|10
1734402580000|2024-12-17 02:29:40|25803.7|25723.7|25806.65|25726.65|25806.65|25726.65|25803.7|25723.7|10
1734402590000|2024-12-17 02:29:50|25806.73|25726.73|25811.58|25731.58|25811.89|25731.89|25806.73|25726.73|10
1734402600000|2024-12-17 02:30:00|25811.46|25731.46|25813.65|25733.65|25813.78|25733.78|25811.46|25731.46|10
1734402610000|2024-12-17 02:30:10|25813.71|25733.71|25825.4|25745.4|25825.47|25745.47|25813.64|25733.64|10
1734402620000|2024-12-17 02:30:20|25825.39|25745.39|25822.64|25742.64|25826.3|25746.3|25822.64|25742.64|10
1734402630000|2024-12-17 02:30:30|25822.46|25742.46|25823.32|25743.32|25823.32|25743.32|25821.48|25741.48|9
1734402640000|2024-12-17 02:30:40|25823.44|25743.44|25824.56|25744.56|25824.61|25744.61|25823.44|25743.44|10
1734402650000|2024-12-17 02:30:50|25824.71|25744.71|25826.66|25746.66|25826.66|25746.66|25824.48|25744.48|10
1734402660000|2024-12-17 02:31:00|25826.76|25746.76|25827.01|25747.01|25827.01|25747.01|25825.75|25745.75|10
1734402670000|2024-12-17 02:31:10|25827.18|25747.18|25828.66|25748.66|25828.66|25748.66|25827.12|25747.12|9
1734402680000|2024-12-17 02:31:20|25832.52|25752.52|25845.85|25765.85|25846.12|25766.12|25832.52|25752.52|10
1734402690000|2024-12-17 02:31:30|25845.9|25765.9|25824.1|25744.1|25846.24|25766.24|25824.1|25744.1|10
1734402700000|2024-12-17 02:31:40|25824.03|25744.03|25823.68|25743.68|25824.41|25744.41|25822.29|25742.29|10
1734402710000|2024-12-17 02:31:50|25823.57|25743.57|25826.33|25746.33|25846.64|25766.64|25823.57|25743.57|10
1734402720000|2024-12-17 02:32:00|25826.17|25746.17|25823.4|25743.4|25826.17|25746.17|25823.4|25743.4|10
1734402730000|2024-12-17 02:32:10|25823.12|25743.12|25834.64|25754.64|25837|25757|25822.68|25742.68|10
1734402740000|2024-12-17 02:32:20|25834.86|25754.86|25833.43|25753.43|25834.86|25754.86|25833.43|25753.43|10
1734402750000|2024-12-17 02:32:30|25833.18|25753.18|25823.53|25743.53|25833.18|25753.18|25823.53|25743.53|10
1734402760000|2024-12-17 02:32:40|25822.36|25742.36|25817.04|25737.04|25822.36|25742.36|25817.04|25737.04|10
1734402770000|2024-12-17 02:32:50|25817.2|25737.2|25820.08|25740.08|25820.08|25740.08|25817.2|25737.2|10
1734402780000|2024-12-17 02:33:00|25820.34|25740.34|25822.31|25742.31|25822.31|25742.31|25820.15|25740.15|10
1734402790000|2024-12-17 02:33:10|25822.64|25742.64|25822.7|25742.7|25823.24|25743.24|25821.86|25741.86|9
1734402800000|2024-12-17 02:33:20|25822.56|25742.56|25823.8|25743.8|25823.8|25743.8|25822.17|25742.17|10
1734402810000|2024-12-17 02:33:30|25823.48|25743.48|25819.4|25739.4|25827.87|25747.87|25818.66|25738.66|10
1734402820000|2024-12-17 02:33:40|25819.12|25739.12|25819.08|25739.08|25819.33|25739.33|25818.78|25738.78|9
1734402830000|2024-12-17 02:33:50|25819.11|25739.11|25819.56|25739.56|25819.59|25739.59|25818.47|25738.47|9
1734402840000|2024-12-17 02:34:00|25819.45|25739.45|25819.32|25739.32|25819.49|25739.49|25818.58|25738.58|10
1734402850000|2024-12-17 02:34:10|25819.43|25739.43|25819.3|25739.3|25819.75|25739.75|25818.57|25738.57|10
1734402860000|2024-12-17 02:34:20|25819.14|25739.14|25817.15|25737.15|25819.14|25739.14|25817.15|25737.15|10
1734402870000|2024-12-17 02:34:30|25819.23|25739.23|25819.63|25739.63|25819.75|25739.75|25818.98|25738.98|10
1734402880000|2024-12-17 02:34:40|25819.56|25739.56|25817.27|25737.27|25819.56|25739.56|25817.27|25737.27|10
1734402890000|2024-12-17 02:34:50|25816.56|25736.56|25810.99|25730.99|25816.56|25736.56|25810.99|25730.99|10
1734402900000|2024-12-17 02:35:00|25810.66|25730.66|25811.78|25731.78|25811.78|25731.78|25810.34|25730.34|10
1734402910000|2024-12-17 02:35:10|25811.94|25731.94|25811.47|25731.47|25812.21|25732.21|25811.47|25731.47|10
1734402920000|2024-12-17 02:35:20|25811.52|25731.52|25802.03|25722.03|25811.52|25731.52|25802.03|25722.03|10
1734402930000|2024-12-17 02:35:30|25801.92|25721.92|25804.06|25724.06|25804.16|25724.16|25801.61|25721.61|10
1734402940000|2024-12-17 02:35:40|25804.43|25724.43|25807.48|25727.48|25807.48|25727.48|25804.13|25724.13|9
1734402950000|2024-12-17 02:35:50|25807.7|25727.7|25814.33|25734.33|25814.33|25734.33|25807.7|25727.7|10
1734402960000|2024-12-17 02:36:00|25813.84|25733.84|25815.49|25735.49|25815.92|25735.92|25813.79|25733.79|10
1734402970000|2024-12-17 02:36:10|25815.39|25735.39|25815.87|25735.87|25816.35|25736.35|25815.39|25735.39|9
1734402980000|2024-12-17 02:36:20|25816.73|25736.73|25817.79|25737.79|25818.07|25738.07|25816.73|25736.73|10
1734402990000|2024-12-17 02:36:30|25818.61|25738.61|25818.72|25738.72|25819.26|25739.26|25817.88|25737.88|10
1734403000000|2024-12-17 02:36:40|25818.95|25738.95|25819.36|25739.36|25819.36|25739.36|25818.62|25738.62|10
1734403010000|2024-12-17 02:36:50|25819.23|25739.23|25820.67|25740.67|25821.31|25741.31|25819.23|25739.23|10
1734403020000|2024-12-17 02:37:00|25820.55|25740.55|25820.79|25740.79|25820.79|25740.79|25820.01|25740.01|10
1734403030000|2024-12-17 02:37:10|25821.28|25741.28|25822.18|25742.18|25822.18|25742.18|25821.28|25741.28|8
1734403040000|2024-12-17 02:37:20|25822.28|25742.28|25824.39|25744.39|25824.39|25744.39|25822.22|25742.22|10
1734403050000|2024-12-17 02:37:30|25824.16|25744.16|25822.4|25742.4|25824.16|25744.16|25822.4|25742.4|8
1734403060000|2024-12-17 02:37:40|25821.28|25741.28|25819.54|25739.54|25821.28|25741.28|25819.54|25739.54|10
1734403070000|2024-12-17 02:37:50|25819.31|25739.31|25819.48|25739.48|25819.48|25739.48|25818.64|25738.64|9
1734403080000|2024-12-17 02:38:00|25818.88|25738.88|25816.23|25736.23|25819.1|25739.1|25816.23|25736.23|10
1734403090000|2024-12-17 02:38:10|25816.26|25736.26|25813.8|25733.8|25816.26|25736.26|25813.8|25733.8|10
1734403100000|2024-12-17 02:38:20|25814.44|25734.44|25811.01|25731.01|25814.67|25734.67|25811.01|25731.01|10
1734403110000|2024-12-17 02:38:30|25810.53|25730.53|25806.84|25726.84|25810.53|25730.53|25806.84|25726.84|10
1734403120000|2024-12-17 02:38:40|25806.66|25726.66|25803.07|25723.07|25806.87|25726.87|25802.78|25722.78|10
1734403130000|2024-12-17 02:38:50|25802.14|25722.14|25805.44|25725.44|25806.31|25726.31|25802.14|25722.14|9
1734403140000|2024-12-17 02:39:00|25805.42|25725.42|25805.44|25725.44|25805.69|25725.69|25805.11|25725.11|10
1734403150000|2024-12-17 02:39:10|25805.46|25725.46|25799.09|25719.09|25805.88|25725.88|25798.87|25718.87|10
1734403160000|2024-12-17 02:39:20|25798.97|25718.97|25799.6|25719.6|25804.37|25724.37|25798.97|25718.97|10
1734403170000|2024-12-17 02:39:30|25799.29|25719.29|25800.97|25720.97|25800.97|25720.97|25799.02|25719.02|10
1734403180000|2024-12-17 02:39:40|25801.31|25721.31|25800.07|25720.07|25801.31|25721.31|25800.07|25720.07|10
1734403190000|2024-12-17 02:39:50|25799.65|25719.65|25798.3|25718.3|25799.65|25719.65|25797.87|25717.87|10
1734403200000|2024-12-17 02:40:00|25798.54|25718.54|25797.94|25717.94|25798.54|25718.54|25797.51|25717.51|10
1734403210000|2024-12-17 02:40:10|25797.65|25717.65|25798.06|25718.06|25798.06|25718.06|25797.64|25717.64|10
1734403220000|2024-12-17 02:40:20|25798.09|25718.09|25798.83|25718.83|25799.09|25719.09|25797.13|25717.13|10
1734403230000|2024-12-17 02:40:30|25798.81|25718.81|25807.55|25727.55|25807.55|25727.55|25798.81|25718.81|9
1734403240000|2024-12-17 02:40:40|25807.64|25727.64|25807.06|25727.06|25808.13|25728.13|25807.06|25727.06|10
1734403250000|2024-12-17 02:40:50|25806.75|25726.75|25806.54|25726.54|25807.64|25727.64|25806.54|25726.54|10
1734403260000|2024-12-17 02:41:00|25806.19|25726.19|25808.74|25728.74|25808.74|25728.74|25805.62|25725.62|9
1734403270000|2024-12-17 02:41:10|25808.9|25728.9|25809.49|25729.49|25809.49|25729.49|25807.33|25727.33|9
1734403280000|2024-12-17 02:41:20|25809.74|25729.74|25812.55|25732.55|25812.55|25732.55|25809.65|25729.65|10
1734403290000|2024-12-17 02:41:30|25812.95|25732.95|25813.71|25733.71|25813.8|25733.8|25812.11|25732.11|10
1734403300000|2024-12-17 02:41:40|25813.51|25733.51|25812.08|25732.08|25813.51|25733.51|25812.08|25732.08|9
1734403310000|2024-12-17 02:41:50|25812.07|25732.07|25812.65|25732.65|25812.65|25732.65|25811.86|25731.86|10
1734403320000|2024-12-17 02:42:00|25812.87|25732.87|25813.48|25733.48|25813.86|25733.86|25812.87|25732.87|10
1734403330000|2024-12-17 02:42:10|25813.38|25733.38|25807.77|25727.77|25813.38|25733.38|25805.84|25725.84|10
1734403340000|2024-12-17 02:42:20|25807.83|25727.83|25808.59|25728.59|25808.59|25728.59|25807.83|25727.83|8
1734403350000|2024-12-17 02:42:30|25808.52|25728.52|25806.92|25726.92|25808.53|25728.53|25806.34|25726.34|10
1734403360000|2024-12-17 02:42:40|25806.82|25726.82|25807.84|25727.84|25807.84|25727.84|25806.82|25726.82|9
1734403370000|2024-12-17 02:42:50|25807.81|25727.81|25808.12|25728.12|25808.15|25728.15|25807.81|25727.81|7
1734403380000|2024-12-17 02:43:00|25807.79|25727.79|25807.39|25727.39|25807.83|25727.83|25807.39|25727.39|8
1734403390000|2024-12-17 02:43:10|25807.94|25727.94|25814.83|25734.83|25814.83|25734.83|25807.9|25727.9|10
1734403400000|2024-12-17 02:43:20|25814.6|25734.6|25816.52|25736.52|25816.55|25736.55|25814.6|25734.6|10
1734403410000|2024-12-17 02:43:30|25815.81|25735.81|25816.52|25736.52|25816.52|25736.52|25815.64|25735.64|9
1734403420000|2024-12-17 02:43:40|25816.84|25736.84|25816.81|25736.81|25821.87|25741.87|25814.52|25734.52|10
1734403430000|2024-12-17 02:43:50|25817.08|25737.08|25818.76|25738.76|25818.76|25738.76|25817.08|25737.08|10
1734403440000|2024-12-17 02:44:00|25818.77|25738.77|25818.69|25738.69|25818.97|25738.97|25818.51|25738.51|10
1734403450000|2024-12-17 02:44:10|25818.65|25738.65|25815.39|25735.39|25818.65|25738.65|25815.25|25735.25|10
1734403460000|2024-12-17 02:44:20|25815.57|25735.57|25814.45|25734.45|25815.78|25735.78|25814.45|25734.45|8
1734403470000|2024-12-17 02:44:30|25814.42|25734.42|25813.85|25733.85|25814.42|25734.42|25813.48|25733.48|10
1734403480000|2024-12-17 02:44:40|25814.14|25734.14|25818.4|25738.4|25818.4|25738.4|25813.96|25733.96|10
1734403490000|2024-12-17 02:44:50|25819.08|25739.08|25826.89|25746.89|25827.8|25747.8|25819.08|25739.08|9
1734403500000|2024-12-17 02:45:00|25825.96|25745.96|25825.85|25745.85|25826.45|25746.45|25825.61|25745.61|10
1734403510000|2024-12-17 02:45:10|25825.79|25745.79|25817.38|25737.38|25825.85|25745.85|25817.38|25737.38|10
1734403520000|2024-12-17 02:45:20|25818.32|25738.32|25822.16|25742.16|25822.16|25742.16|25818.32|25738.32|9
1734403530000|2024-12-17 02:45:30|25822.71|25742.71|25824.43|25744.43|25824.45|25744.45|25822.71|25742.71|10
1734403540000|2024-12-17 02:45:40|25824.19|25744.19|25822.74|25742.74|25824.19|25744.19|25822.48|25742.48|10
1734403550000|2024-12-17 02:45:50|25822.69|25742.69|25822.19|25742.19|25822.69|25742.69|25822.19|25742.19|8
1734403560000|2024-12-17 02:46:00|25821.98|25741.98|25820.55|25740.55|25822.07|25742.07|25820.51|25740.51|10
1734403570000|2024-12-17 02:46:10|25821.07|25741.07|25814.8|25734.8|25821.49|25741.49|25814.8|25734.8|9
1734403580000|2024-12-17 02:46:20|25814.6|25734.6|25816.21|25736.21|25816.21|25736.21|25814.6|25734.6|9
1734403590000|2024-12-17 02:46:30|25815.5|25735.5|25814.44|25734.44|25815.51|25735.51|25814.44|25734.44|10
1734403600000|2024-12-17 02:46:40|25814.5|25734.5|25813.77|25733.77|25814.61|25734.61|25813.77|25733.77|9
1734403610000|2024-12-17 02:46:50|25813.75|25733.75|25811.44|25731.44|25813.75|25733.75|25811.44|25731.44|7
1734403620000|2024-12-17 02:47:00|25811.57|25731.57|25810.66|25730.66|25811.57|25731.57|25810.66|25730.66|10
1734403630000|2024-12-17 02:47:10|25810.9|25730.9|25804.26|25724.26|25810.9|25730.9|25804.26|25724.26|10
1734403640000|2024-12-17 02:47:20|25804.53|25724.53|25803.09|25723.09|25804.53|25724.53|25802.85|25722.85|10
1734403650000|2024-12-17 02:47:30|25803.07|25723.07|25802.9|25722.9|25803.76|25723.76|25802.43|25722.43|10
1734403660000|2024-12-17 02:47:40|25802.8|25722.8|25802.32|25722.32|25802.89|25722.89|25802.05|25722.05|9
1734403670000|2024-12-17 02:47:50|25799.11|25719.11|25788.09|25708.09|25799.11|25719.11|25788.09|25708.09|10
1734403680000|2024-12-17 02:48:00|25788.48|25708.48|25789.85|25709.85|25790.28|25710.28|25788.48|25708.48|10
1734403690000|2024-12-17 02:48:10|25791.79|25711.79|25806.98|25726.98|25806.98|25726.98|25791.79|25711.79|10
1734403700000|2024-12-17 02:48:20|25807.1|25727.1|25811.29|25731.29|25811.29|25731.29|25807.1|25727.1|10
1734403710000|2024-12-17 02:48:30|25811.55|25731.55|25815.02|25735.02|25815.13|25735.13|25811.55|25731.55|10
1734403720000|2024-12-17 02:48:40|25814.62|25734.62|25811.35|25731.35|25815.17|25735.17|25811.33|25731.33|9
1734403730000|2024-12-17 02:48:50|25811.57|25731.57|25811.83|25731.83|25811.84|25731.84|25811.15|25731.15|10
1734403740000|2024-12-17 02:49:00|25811.66|25731.66|25810.24|25730.24|25811.66|25731.66|25807.44|25727.44|10
1734403750000|2024-12-17 02:49:10|25810.09|25730.09|25810.33|25730.33|25810.65|25730.65|25810.09|25730.09|10
1734403760000|2024-12-17 02:49:20|25810.56|25730.56|25811.48|25731.48|25812.65|25732.65|25809.96|25729.96|10
1734403770000|2024-12-17 02:49:30|25811.25|25731.25|25812.2|25732.2|25812.2|25732.2|25810.6|25730.6|9
1734403780000|2024-12-17 02:49:40|25812.33|25732.33|25809.21|25729.21|25812.33|25732.33|25808.44|25728.44|10
1734403790000|2024-12-17 02:49:50|25809.26|25729.26|25811.34|25731.34|25811.34|25731.34|25809.26|25729.26|10
1734403800000|2024-12-17 02:50:00|25811.39|25731.39|25813.69|25733.69|25813.69|25733.69|25811.39|25731.39|10
1734403810000|2024-12-17 02:50:10|25813.58|25733.58|25813.92|25733.92|25813.92|25733.92|25813.2|25733.2|10
1734403820000|2024-12-17 02:50:20|25813.72|25733.72|25813.03|25733.03|25813.74|25733.74|25812.93|25732.93|10
1734403830000|2024-12-17 02:50:30|25812.97|25732.97|25808.62|25728.62|25812.97|25732.97|25808.62|25728.62|10
1734403840000|2024-12-17 02:50:40|25808.25|25728.25|25795.93|25715.93|25808.25|25728.25|25795.93|25715.93|10
1734403850000|2024-12-17 02:50:50|25795.68|25715.68|25793.48|25713.48|25795.68|25715.68|25793.48|25713.48|10
1734403860000|2024-12-17 02:51:00|25792.41|25712.41|25791.55|25711.55|25792.41|25712.41|25791.2|25711.2|10
1734403870000|2024-12-17 02:51:10|25791.69|25711.69|25793.7|25713.7|25793.7|25713.7|25791.69|25711.69|10
1734403880000|2024-12-17 02:51:20|25793.84|25713.84|25793.59|25713.59|25793.89|25713.89|25793.42|25713.42|8
1734403890000|2024-12-17 02:51:30|25793.4|25713.4|25798.41|25718.41|25798.41|25718.41|25790.89|25710.89|10
1734403900000|2024-12-17 02:51:40|25798.57|25718.57|25797.01|25717.01|25798.57|25718.57|25797.01|25717.01|10
1734403910000|2024-12-17 02:51:50|25796.43|25716.43|25791.54|25711.54|25796.43|25716.43|25791.54|25711.54|10
1734403920000|2024-12-17 02:52:00|25791.51|25711.51|25793.85|25713.85|25793.85|25713.85|25791.51|25711.51|9
1734403930000|2024-12-17 02:52:10|25794.05|25714.05|25792.13|25712.13|25794.05|25714.05|25792.13|25712.13|9
1734403940000|2024-12-17 02:52:20|25792.37|25712.37|25791|25711|25793.31|25713.31|25790.19|25710.19|10
1734403950000|2024-12-17 02:52:30|25789.29|25709.29|25785.18|25705.18|25789.29|25709.29|25784.94|25704.94|10
1734403960000|2024-12-17 02:52:40|25785.33|25705.33|25782.38|25702.38|25785.34|25705.34|25782.38|25702.38|10
1734403970000|2024-12-17 02:52:50|25782.52|25702.52|25777.73|25697.73|25782.9|25702.9|25777.73|25697.73|9
1734403980000|2024-12-17 02:53:00|25777.92|25697.92|25776.93|25696.93|25778.03|25698.03|25776.93|25696.93|10
1734403990000|2024-12-17 02:53:10|25777|25697|25781.43|25701.43|25781.43|25701.43|25777|25697|10
1734404000000|2024-12-17 02:53:20|25781.49|25701.49|25787.06|25707.06|25787.06|25707.06|25780.31|25700.31|10
1734404010000|2024-12-17 02:53:30|25787.14|25707.14|25787.18|25707.18|25787.7|25707.7|25787.14|25707.14|10
1734404020000|2024-12-17 02:53:40|25787.3|25707.3|25782.53|25702.53|25787.69|25707.69|25782.24|25702.24|10
1734404030000|2024-12-17 02:53:50|25782.79|25702.79|25782.37|25702.37|25783.58|25703.58|25782.37|25702.37|10
1734404040000|2024-12-17 02:54:00|25781.9|25701.9|25779.54|25699.54|25781.9|25701.9|25779.54|25699.54|10
1734404050000|2024-12-17 02:54:10|25779.11|25699.11|25775.07|25695.07|25779.11|25699.11|25775.07|25695.07|10
1734404060000|2024-12-17 02:54:20|25775.03|25695.03|25770.08|25690.08|25775.36|25695.36|25770.08|25690.08|9
1734404070000|2024-12-17 02:54:30|25769.94|25689.94|25770.51|25690.51|25770.51|25690.51|25769.82|25689.82|9
1734404080000|2024-12-17 02:54:40|25770.05|25690.05|25769.82|25689.82|25770.05|25690.05|25769.8|25689.8|8
1734404090000|2024-12-17 02:54:50|25769.71|25689.71|25770.2|25690.2|25770.2|25690.2|25769.56|25689.56|7
1734404100000|2024-12-17 02:55:00|25770.3|25690.3|25768.28|25688.28|25770.3|25690.3|25768.26|25688.26|10
1734404110000|2024-12-17 02:55:10|25768.27|25688.27|25760.96|25680.96|25768.27|25688.27|25760.96|25680.96|10
1734404120000|2024-12-17 02:55:20|25760.99|25680.99|25760.3|25680.3|25760.99|25680.99|25760.06|25680.06|10
1734404130000|2024-12-17 02:55:30|25760.23|25680.23|25756.94|25676.94|25760.23|25680.23|25755.96|25675.96|10
1734404140000|2024-12-17 02:55:40|25757.24|25677.24|25756.2|25676.2|25757.79|25677.79|25756.2|25676.2|10
1734404150000|2024-12-17 02:55:50|25756.13|25676.13|25757.44|25677.44|25757.51|25677.51|25756.12|25676.12|10
1734404160000|2024-12-17 02:56:00|25757.41|25677.41|25760.1|25680.1|25760.1|25680.1|25757.31|25677.31|10
1734404170000|2024-12-17 02:56:10|25760.16|25680.16|25763.2|25683.2|25763.2|25683.2|25760.16|25680.16|10
1734404180000|2024-12-17 02:56:20|25763.21|25683.21|25764.84|25684.84|25764.84|25684.84|25763.19|25683.19|10
1734404190000|2024-12-17 02:56:30|25765|25685|25764.26|25684.26|25765.29|25685.29|25764.26|25684.26|10
1734404200000|2024-12-17 02:56:40|25764.27|25684.27|25763.62|25683.62|25764.33|25684.33|25763.62|25683.62|9
1734404210000|2024-12-17 02:56:50|25763.6|25683.6|25763.8|25683.8|25764.55|25684.55|25763.6|25683.6|10
1734404220000|2024-12-17 02:57:00|25763.97|25683.97|25766.75|25686.75|25766.75|25686.75|25762.98|25682.98|10
1734404230000|2024-12-17 02:57:10|25766.87|25686.87|25772.65|25692.65|25772.65|25692.65|25764.15|25684.15|10
1734404240000|2024-12-17 02:57:20|25772.74|25692.74|25773.93|25693.93|25774.33|25694.33|25772.74|25692.74|10
1734404250000|2024-12-17 02:57:30|25774.36|25694.36|25773.24|25693.24|25776.75|25696.75|25772.87|25692.87|10
1734404260000|2024-12-17 02:57:40|25773.16|25693.16|25771.49|25691.49|25773.16|25693.16|25771.49|25691.49|10
1734404270000|2024-12-17 02:57:50|25770.92|25690.92|25768.46|25688.46|25770.92|25690.92|25768.46|25688.46|10
1734404280000|2024-12-17 02:58:00|25768.5|25688.5|25768.98|25688.98|25768.98|25688.98|25767.65|25687.65|10
1734404290000|2024-12-17 02:58:10|25769.01|25689.01|25769|25689|25769.4|25689.4|25768.79|25688.79|10
1734404300000|2024-12-17 02:58:20|25769.84|25689.84|25764.17|25684.17|25771.12|25691.12|25764.17|25684.17|10
1734404310000|2024-12-17 02:58:30|25763.89|25683.89|25763.82|25683.82|25764.13|25684.13|25762.59|25682.59|10
1734404320000|2024-12-17 02:58:40|25763.75|25683.75|25763.47|25683.47|25764.18|25684.18|25763.19|25683.19|10
1734404330000|2024-12-17 02:58:50|25763.23|25683.23|25764.5|25684.5|25765.18|25685.18|25763.14|25683.14|9
1734404340000|2024-12-17 02:59:00|25764.71|25684.71|25765.87|25685.87|25765.87|25685.87|25764.17|25684.17|8
1734404350000|2024-12-17 02:59:10|25766.11|25686.11|25767.41|25687.41|25767.41|25687.41|25766.11|25686.11|9
1734404360000|2024-12-17 02:59:20|25767.95|25687.95|25777.64|25697.64|25777.64|25697.64|25767.95|25687.95|10
1734404370000|2024-12-17 02:59:30|25778.23|25698.23|25779.1|25699.1|25779.32|25699.32|25778.23|25698.23|7
1734404380000|2024-12-17 02:59:40|25779.68|25699.68|25780.81|25700.81|25781.09|25701.09|25779.56|25699.56|10
1734404390000|2024-12-17 02:59:50|25780.71|25700.71|25780.37|25700.37|25780.91|25700.91|25780.37|25700.37|9
1734404400000|2024-12-17 03:00:00|25780.28|25700.28|25777.02|25697.02|25780.28|25700.28|25777.02|25697.02|10
1734404410000|2024-12-17 03:00:10|25776.89|25696.89|25771.85|25691.85|25776.91|25696.91|25770.61|25690.61|10
1734404420000|2024-12-17 03:00:20|25771.87|25691.87|25774.24|25694.24|25774.24|25694.24|25771.87|25691.87|10
1734404430000|2024-12-17 03:00:30|25774.51|25694.51|25774.01|25694.01|25775.47|25695.47|25774.01|25694.01|10
1734404440000|2024-12-17 03:00:40|25773.93|25693.93|25773.35|25693.35|25774.15|25694.15|25773.35|25693.35|10
1734404450000|2024-12-17 03:00:50|25773.36|25693.36|25773.33|25693.33|25773.66|25693.66|25773.2|25693.2|9
1734404460000|2024-12-17 03:01:00|25773.25|25693.25|25775.34|25695.34|25775.34|25695.34|25773.1|25693.1|10
1734404470000|2024-12-17 03:01:10|25775.35|25695.35|25774.71|25694.71|25775.62|25695.62|25772.6|25692.6|10
1734404480000|2024-12-17 03:01:20|25774.97|25694.97|25775.49|25695.49|25775.61|25695.61|25774.97|25694.97|10
1734404490000|2024-12-17 03:01:30|25775.74|25695.74|25777.55|25697.55|25777.77|25697.77|25775.74|25695.74|10
1734404500000|2024-12-17 03:01:40|25778.18|25698.18|25781.61|25701.61|25781.98|25701.98|25778.18|25698.18|10
1734404510000|2024-12-17 03:01:50|25782.02|25702.02|25785.43|25705.43|25785.43|25705.43|25781.86|25701.86|10
1734404520000|2024-12-17 03:02:00|25785.6|25705.6|25787.09|25707.09|25787.09|25707.09|25785.6|25705.6|10
1734404530000|2024-12-17 03:02:10|25787.82|25707.82|25792.7|25712.7|25792.7|25712.7|25787.82|25707.82|10
1734404540000|2024-12-17 03:02:20|25793.4|25713.4|25798.5|25718.5|25798.5|25718.5|25793.4|25713.4|10
1734404550000|2024-12-17 03:02:30|25798.81|25718.81|25808.78|25728.78|25808.78|25728.78|25798.81|25718.81|10
1734404560000|2024-12-17 03:02:40|25810.96|25730.96|25814.41|25734.41|25815|25735|25810.96|25730.96|10
1734404570000|2024-12-17 03:02:50|25814.09|25734.09|25816.92|25736.92|25817.11|25737.11|25814.09|25734.09|10
1734404580000|2024-12-17 03:03:00|25812.54|25732.54|25817.69|25737.69|25817.69|25737.69|25812.54|25732.54|10
1734404590000|2024-12-17 03:03:10|25817.98|25737.98|25826.84|25746.84|25826.84|25746.84|25817.98|25737.98|10
1734404600000|2024-12-17 03:03:20|25827.07|25747.07|25830.97|25750.97|25831.22|25751.22|25827.07|25747.07|10
1734404610000|2024-12-17 03:03:30|25830.84|25750.84|25833.41|25753.41|25835.46|25755.46|25830.84|25750.84|10
1734404620000|2024-12-17 03:03:40|25833.12|25753.12|25828.95|25748.95|25833.12|25753.12|25827.95|25747.95|10
1734404630000|2024-12-17 03:03:50|25829.13|25749.13|25826.35|25746.35|25829.39|25749.39|25826.35|25746.35|10
1734404640000|2024-12-17 03:04:00|25824.8|25744.8|25822.4|25742.4|25824.8|25744.8|25822.4|25742.4|10
1734404650000|2024-12-17 03:04:10|25822.52|25742.52|25827.98|25747.98|25827.98|25747.98|25822.52|25742.52|10
1734404660000|2024-12-17 03:04:20|25828.57|25748.57|25825.89|25745.89|25829.39|25749.39|25825.31|25745.31|10
1734404670000|2024-12-17 03:04:30|25825.77|25745.77|25819.9|25739.9|25825.77|25745.77|25819.46|25739.46|10
1734404680000|2024-12-17 03:04:40|25819.89|25739.89|25817.61|25737.61|25819.89|25739.89|25817.61|25737.61|10
1734404690000|2024-12-17 03:04:50|25818.22|25738.22|25820.37|25740.37|25820.37|25740.37|25818.16|25738.16|10
1734404700000|2024-12-17 03:05:00|25820.9|25740.9|25822.7|25742.7|25822.7|25742.7|25820.84|25740.84|10
1734404710000|2024-12-17 03:05:10|25822.59|25742.59|25821.26|25741.26|25823.38|25743.38|25821.26|25741.26|10
1734404720000|2024-12-17 03:05:20|25821.27|25741.27|25818.48|25738.48|25821.27|25741.27|25818.21|25738.21|10
1734404730000|2024-12-17 03:05:30|25818.45|25738.45|25819.26|25739.26|25819.37|25739.37|25818.11|25738.11|10
1734404740000|2024-12-17 03:05:40|25820.04|25740.04|25821.35|25741.35|25821.35|25741.35|25819.73|25739.73|10
1734404750000|2024-12-17 03:05:50|25821.54|25741.54|25833.5|25753.5|25833.64|25753.64|25821.54|25741.54|10
1734404760000|2024-12-17 03:06:00|25833.35|25753.35|25837.11|25757.11|25837.11|25757.11|25833.33|25753.33|10
1734404770000|2024-12-17 03:06:10|25837.26|25757.26|25836.09|25756.09|25837.78|25757.78|25836.09|25756.09|10
1734404780000|2024-12-17 03:06:20|25836.11|25756.11|25839.45|25759.45|25839.45|25759.45|25836.01|25756.01|10
1734404790000|2024-12-17 03:06:30|25839.6|25759.6|25840.01|25760.01|25841.06|25761.06|25839.6|25759.6|10
1734404800000|2024-12-17 03:06:40|25839.97|25759.97|25840.53|25760.53|25840.99|25760.99|25839.97|25759.97|10
1734404810000|2024-12-17 03:06:50|25840.64|25760.64|25839.89|25759.89|25840.64|25760.64|25839.76|25759.76|9
1734404820000|2024-12-17 03:07:00|25832.96|25752.96|25832.69|25752.69|25832.96|25752.96|25831.96|25751.96|10
1734404830000|2024-12-17 03:07:10|25832.74|25752.74|25834.23|25754.23|25834.76|25754.76|25832.74|25752.74|10
1734404840000|2024-12-17 03:07:20|25834.19|25754.19|25837.36|25757.36|25841.57|25761.57|25833.84|25753.84|9
1734404850000|2024-12-17 03:07:30|25837.95|25757.95|25837.4|25757.4|25838.76|25758.76|25837.4|25757.4|10
1734404860000|2024-12-17 03:07:40|25837.04|25757.04|25839.2|25759.2|25839.26|25759.26|25837.04|25757.04|10
1734404870000|2024-12-17 03:07:50|25839.92|25759.92|25847.88|25767.88|25848.29|25768.29|25839.9|25759.9|10
1734404880000|2024-12-17 03:08:00|25847.99|25767.99|25846.59|25766.59|25847.99|25767.99|25846.08|25766.08|9
1734404890000|2024-12-17 03:08:10|25846.79|25766.79|25848.15|25768.15|25848.15|25768.15|25846.79|25766.79|10
1734404900000|2024-12-17 03:08:20|25848.05|25768.05|25845.57|25765.57|25848.05|25768.05|25845.52|25765.52|10
1734404910000|2024-12-17 03:08:30|25845.42|25765.42|25845.48|25765.48|25845.48|25765.48|25844.81|25764.81|9
1734404920000|2024-12-17 03:08:40|25844.72|25764.72|25843.89|25763.89|25844.72|25764.72|25843.89|25763.89|10
1734404930000|2024-12-17 03:08:50|25843.85|25763.85|25843.91|25763.91|25845.12|25765.12|25843.82|25763.82|10
1734404940000|2024-12-17 03:09:00|25843.12|25763.12|25842.74|25762.74|25843.65|25763.65|25842.74|25762.74|10
1734404950000|2024-12-17 03:09:10|25842.71|25762.71|25839.07|25759.07|25842.71|25762.71|25838.77|25758.77|10
1734404960000|2024-12-17 03:09:20|25839.15|25759.15|25840.63|25760.63|25840.96|25760.96|25839.11|25759.11|10
1734404970000|2024-12-17 03:09:30|25840.86|25760.86|25843.02|25763.02|25843.02|25763.02|25840.86|25760.86|9
1734404980000|2024-12-17 03:09:40|25843.09|25763.09|25842.01|25762.01|25843.15|25763.15|25842.01|25762.01|9
1734404990000|2024-12-17 03:09:50|25841.94|25761.94|25840.34|25760.34|25841.96|25761.96|25840.34|25760.34|10
1734405000000|2024-12-17 03:10:00|25840.51|25760.51|25840.49|25760.49|25840.53|25760.53|25839.13|25759.13|10
1734405010000|2024-12-17 03:10:10|25841.98|25761.98|25840.33|25760.33|25842.34|25762.34|25840.33|25760.33|10
1734405020000|2024-12-17 03:10:20|25839.52|25759.52|25839|25759|25839.52|25759.52|25838.71|25758.71|10
1734405030000|2024-12-17 03:10:30|25839.05|25759.05|25836.35|25756.35|25839.05|25759.05|25836.13|25756.13|10
1734405040000|2024-12-17 03:10:40|25836.27|25756.27|25836.13|25756.13|25836.35|25756.35|25835.81|25755.81|10
1734405050000|2024-12-17 03:10:50|25835.59|25755.59|25834.8|25754.8|25835.66|25755.66|25834.8|25754.8|9
1734405060000|2024-12-17 03:11:00|25834.75|25754.75|25831.65|25751.65|25834.75|25754.75|25831.65|25751.65|10
1734405070000|2024-12-17 03:11:10|25830.82|25750.82|25821.97|25741.97|25830.82|25750.82|25821.97|25741.97|10
1734405080000|2024-12-17 03:11:20|25822.27|25742.27|25821.84|25741.84|25822.34|25742.34|25821.84|25741.84|10
1734405090000|2024-12-17 03:11:30|25822.19|25742.19|25819.91|25739.91|25822.19|25742.19|25819.91|25739.91|10
1734405100000|2024-12-17 03:11:40|25819.85|25739.85|25818.9|25738.9|25820.37|25740.37|25818.9|25738.9|9
1734405110000|2024-12-17 03:11:50|25818.47|25738.47|25821.13|25741.13|25822.67|25742.67|25818.22|25738.22|10
1734405120000|2024-12-17 03:12:00|25821.2|25741.2|25819.03|25739.03|25821.22|25741.22|25819.03|25739.03|10
1734405130000|2024-12-17 03:12:10|25819.02|25739.02|25820.14|25740.14|25820.14|25740.14|25818.73|25738.73|9
1734405140000|2024-12-17 03:12:20|25819.29|25739.29|25817.99|25737.99|25819.82|25739.82|25817.41|25737.41|10
1734405150000|2024-12-17 03:12:30|25817.85|25737.85|25817.81|25737.81|25818.01|25738.01|25817.69|25737.69|9
1734405160000|2024-12-17 03:12:40|25817.91|25737.91|25816.78|25736.78|25818.46|25738.46|25816.78|25736.78|10
1734405170000|2024-12-17 03:12:50|25817.04|25737.04|25818.82|25738.82|25818.82|25738.82|25817.04|25737.04|10
1734405180000|2024-12-17 03:13:00|25818.78|25738.78|25821.81|25741.81|25821.81|25741.81|25818.77|25738.77|10
1734405190000|2024-12-17 03:13:10|25821.9|25741.9|25821.84|25741.84|25822.37|25742.37|25821.38|25741.38|10
1734405200000|2024-12-17 03:13:20|25821.72|25741.72|25821.91|25741.91|25821.94|25741.94|25821.38|25741.38|8
1734405210000|2024-12-17 03:13:30|25821.4|25741.4|25818.17|25738.17|25821.63|25741.63|25816.77|25736.77|10
1734405220000|2024-12-17 03:13:40|25818.59|25738.59|25818.74|25738.74|25818.98|25738.98|25818.26|25738.26|10
1734405230000|2024-12-17 03:13:50|25818.93|25738.93|25817.49|25737.49|25819.47|25739.47|25817.41|25737.41|10
1734405240000|2024-12-17 03:14:00|25817.15|25737.15|25816.48|25736.48|25817.72|25737.72|25816.3|25736.3|10
1734405250000|2024-12-17 03:14:10|25816.25|25736.25|25815.87|25735.87|25816.42|25736.42|25815.87|25735.87|9
1734405260000|2024-12-17 03:14:20|25815.52|25735.52|25816.25|25736.25|25816.25|25736.25|25814.56|25734.56|10
1734405270000|2024-12-17 03:14:30|25816.7|25736.7|25818.68|25738.68|25818.84|25738.84|25816.59|25736.59|10
1734405280000|2024-12-17 03:14:40|25818.57|25738.57|25817.92|25737.92|25818.58|25738.58|25817.58|25737.58|10
1734405290000|2024-12-17 03:14:50|25817.65|25737.65|25817.39|25737.39|25818.14|25738.14|25817.39|25737.39|9
1734405300000|2024-12-17 03:15:00|25817|25737|25814.67|25734.67|25817.02|25737.02|25814.67|25734.67|9
1734405310000|2024-12-17 03:15:10|25814.9|25734.9|25814.44|25734.44|25815.12|25735.12|25814.44|25734.44|10
1734405320000|2024-12-17 03:15:20|25814.46|25734.46|25814.1|25734.1|25815.79|25735.79|25814.1|25734.1|9
1734405330000|2024-12-17 03:15:30|25813.57|25733.57|25815.01|25735.01|25815.03|25735.03|25813.57|25733.57|10
1734405340000|2024-12-17 03:15:40|25815|25735|25815.87|25735.87|25815.94|25735.94|25815|25735|9
1734405350000|2024-12-17 03:15:50|25815.89|25735.89|25815.78|25735.78|25815.89|25735.89|25815.76|25735.76|9
1734405360000|2024-12-17 03:16:00|25815.76|25735.76|25816.08|25736.08|25816.71|25736.71|25815.76|25735.76|10
1734405370000|2024-12-17 03:16:10|25816.59|25736.59|25818.28|25738.28|25818.28|25738.28|25816.59|25736.59|9
1734405380000|2024-12-17 03:16:20|25818.34|25738.34|25821.99|25741.99|25821.99|25741.99|25818.34|25738.34|10
1734405390000|2024-12-17 03:16:30|25821.96|25741.96|25823.69|25743.69|25823.69|25743.69|25821.75|25741.75|10
1734405400000|2024-12-17 03:16:40|25823.94|25743.94|25819.41|25739.41|25823.94|25743.94|25819.41|25739.41|10
1734405410000|2024-12-17 03:16:50|25819.43|25739.43|25821.02|25741.02|25821.24|25741.24|25819.21|25739.21|9
1734405420000|2024-12-17 03:17:00|25820.78|25740.78|25820.04|25740.04|25820.78|25740.78|25820.04|25740.04|10
1734405430000|2024-12-17 03:17:10|25820.1|25740.1|25823.02|25743.02|25823.02|25743.02|25820.1|25740.1|10
1734405440000|2024-12-17 03:17:20|25822.88|25742.88|25823.01|25743.01|25823.51|25743.51|25822.88|25742.88|10
1734405450000|2024-12-17 03:17:30|25822.34|25742.34|25821.78|25741.78|25822.34|25742.34|25821.76|25741.76|10
1734405460000|2024-12-17 03:17:40|25821.72|25741.72|25821.48|25741.48|25821.88|25741.88|25821.41|25741.41|10
1734405470000|2024-12-17 03:17:50|25820.86|25740.86|25820.41|25740.41|25820.99|25740.99|25820.16|25740.16|10
1734405480000|2024-12-17 03:18:00|25820.01|25740.01|25821.5|25741.5|25821.5|25741.5|25819.83|25739.83|10
1734405490000|2024-12-17 03:18:10|25822.08|25742.08|25822.51|25742.51|25822.64|25742.64|25822.08|25742.08|10
1734405500000|2024-12-17 03:18:20|25822.49|25742.49|25827.1|25747.1|25827.1|25747.1|25822.43|25742.43|10
1734405510000|2024-12-17 03:18:30|25826.41|25746.41|25826.87|25746.87|25826.87|25746.87|25826.19|25746.19|10
1734405520000|2024-12-17 03:18:40|25827.29|25747.29|25828|25748|25828.35|25748.35|25827.29|25747.29|10
1734405530000|2024-12-17 03:18:50|25828.21|25748.21|25832.11|25752.11|25832.75|25752.75|25828.21|25748.21|9
1734405540000|2024-12-17 03:19:00|25832.08|25752.08|25835.12|25755.12|25835.12|25755.12|25832.08|25752.08|10
1734405550000|2024-12-17 03:19:10|25835.37|25755.37|25837.02|25757.02|25837.63|25757.63|25835.37|25755.37|10
1734405560000|2024-12-17 03:19:20|25837.12|25757.12|25841.08|25761.08|25841.08|25761.08|25837.05|25757.05|9
1734405570000|2024-12-17 03:19:30|25841.37|25761.37|25844.05|25764.05|25844.05|25764.05|25841.32|25761.32|10
1734405580000|2024-12-17 03:19:40|25844.2|25764.2|25844.2|25764.2|25844.24|25764.24|25843.55|25763.55|9
1734405590000|2024-12-17 03:19:50|25843.88|25763.88|25826.67|25746.67|25843.88|25763.88|25826.67|25746.67|10
1734405600000|2024-12-17 03:20:00|25826.81|25746.81|25830.42|25750.42|25830.42|25750.42|25826.19|25746.19|9
1734405610000|2024-12-17 03:20:10|25830.25|25750.25|25831.61|25751.61|25832.37|25752.37|25830.16|25750.16|10
1734405620000|2024-12-17 03:20:20|25831.51|25751.51|25831.8|25751.8|25832.34|25752.34|25831.51|25751.51|10
1734405630000|2024-12-17 03:20:30|25831.6|25751.6|25840.48|25760.48|25841.21|25761.21|25831.6|25751.6|10
1734405640000|2024-12-17 03:20:40|25840.71|25760.71|25839.49|25759.49|25841.12|25761.12|25839.49|25759.49|10
1734405650000|2024-12-17 03:20:50|25843.75|25763.75|25855.33|25775.33|25855.39|25775.39|25843.75|25763.75|10
1734405660000|2024-12-17 03:21:00|25856.04|25776.04|25865.02|25785.02|25866.43|25786.43|25855.84|25775.84|10
1734405670000|2024-12-17 03:21:10|25865.15|25785.15|25865.47|25785.47|25865.47|25785.47|25864.34|25784.34|10
1734405680000|2024-12-17 03:21:20|25865.46|25785.46|25863.26|25783.26|25865.46|25785.46|25863.04|25783.04|10
1734405690000|2024-12-17 03:21:30|25862.94|25782.94|25859.49|25779.49|25862.94|25782.94|25859.44|25779.44|10
1734405700000|2024-12-17 03:21:40|25859.52|25779.52|25860.46|25780.46|25860.46|25780.46|25859.47|25779.47|9
1734405710000|2024-12-17 03:21:50|25860.43|25780.43|25857.42|25777.42|25860.43|25780.43|25857.42|25777.42|10
1734405720000|2024-12-17 03:22:00|25857.35|25777.35|25855.78|25775.78|25857.36|25777.36|25855.78|25775.78|10
1734405730000|2024-12-17 03:22:10|25855.82|25775.82|25858.27|25778.27|25858.27|25778.27|25855.82|25775.82|10
1734405740000|2024-12-17 03:22:20|25858.25|25778.25|25859.61|25779.61|25859.61|25779.61|25857.99|25777.99|9
1734405750000|2024-12-17 03:22:30|25859.63|25779.63|25861.75|25781.75|25861.87|25781.87|25859.63|25779.63|10
1734405760000|2024-12-17 03:22:40|25861.37|25781.37|25861.47|25781.47|25862.17|25782.17|25861.37|25781.37|10
1734405770000|2024-12-17 03:22:50|25861.27|25781.27|25862.72|25782.72|25862.92|25782.92|25861.03|25781.03|10
1734405780000|2024-12-17 03:23:00|25862.37|25782.37|25853.43|25773.43|25862.74|25782.74|25853.43|25773.43|10
1734405790000|2024-12-17 03:23:10|25853.46|25773.46|25852.47|25772.47|25853.57|25773.57|25852.29|25772.29|10
1734405800000|2024-12-17 03:23:20|25852.46|25772.46|25853.44|25773.44|25853.44|25773.44|25852.16|25772.16|9
1734405810000|2024-12-17 03:23:30|25853.27|25773.27|25853.29|25773.29|25853.63|25773.63|25853.06|25773.06|9
1734405820000|2024-12-17 03:23:40|25853.04|25773.04|25846.98|25766.98|25853.04|25773.04|25846.94|25766.94|9
1734405830000|2024-12-17 03:23:50|25846.96|25766.96|25848.14|25768.14|25848.15|25768.15|25846.4|25766.4|10
1734405840000|2024-12-17 03:24:00|25848.13|25768.13|25848.73|25768.73|25848.73|25768.73|25847.78|25767.78|10
1734405850000|2024-12-17 03:24:10|25850.18|25770.18|25846.8|25766.8|25850.18|25770.18|25846.8|25766.8|10
1734405860000|2024-12-17 03:24:20|25846.96|25766.96|25847.29|25767.29|25847.49|25767.49|25846.7|25766.7|10
1734405870000|2024-12-17 03:24:30|25847.39|25767.39|25847.28|25767.28|25848.08|25768.08|25847.11|25767.11|10
1734405880000|2024-12-17 03:24:40|25847.19|25767.19|25840.87|25760.87|25847.19|25767.19|25840.86|25760.86|10
1734405890000|2024-12-17 03:24:50|25840.67|25760.67|25838.91|25758.91|25840.67|25760.67|25838.91|25758.91|10
1734405900000|2024-12-17 03:25:00|25838.83|25758.83|25836.41|25756.41|25839.01|25759.01|25836.41|25756.41|10
1734405910000|2024-12-17 03:25:10|25835.99|25755.99|25842.46|25762.46|25842.46|25762.46|25835.99|25755.99|10
1734405920000|2024-12-17 03:25:20|25842.6|25762.6|25842.7|25762.7|25842.7|25762.7|25842.4|25762.4|9
1734405930000|2024-12-17 03:25:30|25844.49|25764.49|25847.75|25767.75|25848.13|25768.13|25844.49|25764.49|10
1734405940000|2024-12-17 03:25:40|25847.73|25767.73|25847.27|25767.27|25847.98|25767.98|25847.27|25767.27|8
1734405950000|2024-12-17 03:25:50|25848.2|25768.2|25847.59|25767.59|25848.33|25768.33|25847.34|25767.34|10
1734405960000|2024-12-17 03:26:00|25847.33|25767.33|25844.14|25764.14|25847.33|25767.33|25844.14|25764.14|10
1734405970000|2024-12-17 03:26:10|25843.72|25763.72|25845.6|25765.6|25845.61|25765.61|25842.81|25762.81|10
1734405980000|2024-12-17 03:26:20|25845.81|25765.81|25844.47|25764.47|25846.37|25766.37|25844.47|25764.47|8
1734405990000|2024-12-17 03:26:30|25844.08|25764.08|25844.11|25764.11|25845.04|25765.04|25844.08|25764.08|10
1734406000000|2024-12-17 03:26:40|25844.1|25764.1|25844.3|25764.3|25844.62|25764.62|25844.1|25764.1|10
1734406010000|2024-12-17 03:26:50|25844.37|25764.37|25846.89|25766.89|25846.89|25766.89|25844.37|25764.37|10
1734406020000|2024-12-17 03:27:00|25846.88|25766.88|25852|25772|25852|25772|25846.88|25766.88|10
1734406030000|2024-12-17 03:27:10|25852.2|25772.2|25863.91|25783.91|25863.99|25783.99|25852.13|25772.13|10
1734406040000|2024-12-17 03:27:20|25863.9|25783.9|25858.35|25778.35|25865.31|25785.31|25853.86|25773.86|9
1734406050000|2024-12-17 03:27:30|25858.52|25778.52|25859.56|25779.56|25859.56|25779.56|25858.52|25778.52|10
1734406060000|2024-12-17 03:27:40|25859.73|25779.73|25868.79|25788.79|25868.79|25788.79|25859.73|25779.73|9
1734406070000|2024-12-17 03:27:50|25868.8|25788.8|25871.74|25791.74|25871.74|25791.74|25868.8|25788.8|10
1734406080000|2024-12-17 03:28:00|25871.89|25791.89|25870.36|25790.36|25871.89|25791.89|25869.33|25789.33|10
1734406090000|2024-12-17 03:28:10|25870.81|25790.81|25870.46|25790.46|25870.83|25790.83|25869.22|25789.22|9
1734406100000|2024-12-17 03:28:20|25870.02|25790.02|25873.91|25793.91|25873.91|25793.91|25869.96|25789.96|10
1734406110000|2024-12-17 03:28:30|25869.84|25789.84|25870.85|25790.85|25870.85|25790.85|25869.81|25789.81|10
1734406120000|2024-12-17 03:28:40|25870.82|25790.82|25873.49|25793.49|25874.53|25794.53|25870.82|25790.82|10
1734406130000|2024-12-17 03:28:50|25873.64|25793.64|25874.81|25794.81|25874.81|25794.81|25872.69|25792.69|9
1734406140000|2024-12-17 03:29:00|25879.08|25799.08|25879.61|25799.61|25880.53|25800.53|25879.08|25799.08|10
1734406150000|2024-12-17 03:29:10|25879.24|25799.24|25880.55|25800.55|25880.55|25800.55|25879.01|25799.01|9
1734406160000|2024-12-17 03:29:20|25880.68|25800.68|25883.28|25803.28|25883.28|25803.28|25880.68|25800.68|10
1734406170000|2024-12-17 03:29:30|25883|25803|25883.45|25803.45|25884.02|25804.02|25883|25803|9
1734406180000|2024-12-17 03:29:40|25883.32|25803.32|25882.29|25802.29|25883.32|25803.32|25882.12|25802.12|9
1734406190000|2024-12-17 03:29:50|25882.28|25802.28|25879.87|25799.87|25882.31|25802.31|25879.87|25799.87|10
1734406200000|2024-12-17 03:30:00|25879.54|25799.54|25880.18|25800.18|25880.51|25800.51|25879.28|25799.28|10
1734406210000|2024-12-17 03:30:10|25880.19|25800.19|25878.89|25798.89|25880.27|25800.27|25878.89|25798.89|9
1734406220000|2024-12-17 03:30:20|25878.39|25798.39|25876.04|25796.04|25878.39|25798.39|25875.81|25795.81|10
1734406230000|2024-12-17 03:30:30|25875.01|25795.01|25874.27|25794.27|25875.01|25795.01|25874.27|25794.27|10
1734406240000|2024-12-17 03:30:40|25874.55|25794.55|25871.86|25791.86|25874.62|25794.62|25871.86|25791.86|10
1734406250000|2024-12-17 03:30:50|25871.38|25791.38|25854|25774|25871.38|25791.38|25854|25774|10
1734406260000|2024-12-17 03:31:00|25853.8|25773.8|25856.59|25776.59|25856.59|25776.59|25851.26|25771.26|10
1734406270000|2024-12-17 03:31:10|25857.39|25777.39|25859.99|25779.99|25859.99|25779.99|25857.37|25777.37|10
1734406280000|2024-12-17 03:31:20|25860.21|25780.21|25859.23|25779.23|25861.16|25781.16|25859.23|25779.23|10
1734406290000|2024-12-17 03:31:30|25859.24|25779.24|25848.5|25768.5|25859.24|25779.24|25848.5|25768.5|10
1734406300000|2024-12-17 03:31:40|25848.46|25768.46|25857.24|25777.24|25858.55|25778.55|25848.22|25768.22|9
1734406310000|2024-12-17 03:31:50|25857.36|25777.36|25858.52|25778.52|25858.78|25778.78|25857.3|25777.3|10
1734406320000|2024-12-17 03:32:00|25858.24|25778.24|25858.85|25778.85|25858.85|25778.85|25858.05|25778.05|10
1734406330000|2024-12-17 03:32:10|25858.82|25778.82|25858.95|25778.95|25859.36|25779.36|25858.69|25778.69|9
1734406340000|2024-12-17 03:32:20|25858.47|25778.47|25861.14|25781.14|25861.14|25781.14|25858.47|25778.47|9
1734406350000|2024-12-17 03:32:30|25861.9|25781.9|25865.92|25785.92|25865.92|25785.92|25861.9|25781.9|10
1734406360000|2024-12-17 03:32:40|25866.46|25786.46|25871.01|25791.01|25871.01|25791.01|25866.32|25786.32|10
1734406370000|2024-12-17 03:32:50|25871.2|25791.2|25871.41|25791.41|25872.19|25792.19|25870.73|25790.73|10
1734406380000|2024-12-17 03:33:00|25871.69|25791.69|25869.15|25789.15|25871.82|25791.82|25869.11|25789.11|10
1734406390000|2024-12-17 03:33:10|25869.2|25789.2|25869.85|25789.85|25870.77|25790.77|25869.2|25789.2|10
1734406400000|2024-12-17 03:33:20|25869.54|25789.54|25868.64|25788.64|25869.54|25789.54|25868.55|25788.55|10
1734406410000|2024-12-17 03:33:30|25868.4|25788.4|25871.81|25791.81|25871.81|25791.81|25867.36|25787.36|10
1734406420000|2024-12-17 03:33:40|25871.95|25791.95|25869.73|25789.73|25872.6|25792.6|25869.57|25789.57|10
1734406430000|2024-12-17 03:33:50|25869.94|25789.94|25867.92|25787.92|25870.35|25790.35|25867.72|25787.72|10
1734406440000|2024-12-17 03:34:00|25867.9|25787.9|25867.23|25787.23|25867.9|25787.9|25866.95|25786.95|10
1734406450000|2024-12-17 03:34:10|25867.05|25787.05|25865.31|25785.31|25867.97|25787.97|25865.31|25785.31|10
1734406460000|2024-12-17 03:34:20|25865.06|25785.06|25865.6|25785.6|25865.6|25785.6|25864.02|25784.02|10
1734406470000|2024-12-17 03:34:30|25865.64|25785.64|25862.88|25782.88|25865.64|25785.64|25862.87|25782.87|9
1734406480000|2024-12-17 03:34:40|25862.18|25782.18|25862.31|25782.31|25862.82|25782.82|25862|25782|10
1734406490000|2024-12-17 03:34:50|25862.11|25782.11|25869.16|25789.16|25871.29|25791.29|25862.11|25782.11|9
1734406500000|2024-12-17 03:35:00|25868.92|25788.92|25856.31|25776.31|25869.24|25789.24|25856.31|25776.31|10
1734406510000|2024-12-17 03:35:10|25855.88|25775.88|25854.9|25774.9|25855.88|25775.88|25854.58|25774.58|10
1734406520000|2024-12-17 03:35:20|25855.48|25775.48|25859.04|25779.04|25859.11|25779.11|25855.13|25775.13|9
1734406530000|2024-12-17 03:35:30|25858.63|25778.63|25858.48|25778.48|25858.98|25778.98|25858.46|25778.46|10
1734406540000|2024-12-17 03:35:40|25858.45|25778.45|25858.26|25778.26|25859.53|25779.53|25858.26|25778.26|10
1734406550000|2024-12-17 03:35:50|25857.48|25777.48|25857.17|25777.17|25858.6|25778.6|25856.94|25776.94|9
1734406560000|2024-12-17 03:36:00|25857.13|25777.13|25856.07|25776.07|25857.13|25777.13|25855.44|25775.44|10
1734406570000|2024-12-17 03:36:10|25856.01|25776.01|25855.11|25775.11|25856.49|25776.49|25855.11|25775.11|9
1734406580000|2024-12-17 03:36:20|25855.47|25775.47|25860.93|25780.93|25860.93|25780.93|25855.47|25775.47|10
1734406590000|2024-12-17 03:36:30|25861|25781|25862.4|25782.4|25862.4|25782.4|25860.61|25780.61|8
1734406600000|2024-12-17 03:36:40|25862.03|25782.03|25865.99|25785.99|25865.99|25785.99|25861.41|25781.41|10
1734406610000|2024-12-17 03:36:50|25866.24|25786.24|25865.43|25785.43|25866.83|25786.83|25865.37|25785.37|10
1734406620000|2024-12-17 03:37:00|25865.57|25785.57|25866.09|25786.09|25866.09|25786.09|25865.19|25785.19|10
1734406630000|2024-12-17 03:37:10|25866.15|25786.15|25865.63|25785.63|25867.8|25787.8|25862.87|25782.87|10
1734406640000|2024-12-17 03:37:20|25865.91|25785.91|25868.24|25788.24|25868.37|25788.37|25865.91|25785.91|10
1734406650000|2024-12-17 03:37:30|25868.66|25788.66|25867.32|25787.32|25868.66|25788.66|25866.17|25786.17|10
1734406660000|2024-12-17 03:37:40|25867.25|25787.25|25868.83|25788.83|25868.83|25788.83|25867.25|25787.25|10
1734406670000|2024-12-17 03:37:50|25868.88|25788.88|25871.1|25791.1|25871.1|25791.1|25868.82|25788.82|10
1734406680000|2024-12-17 03:38:00|25871.44|25791.44|25869.13|25789.13|25871.44|25791.44|25868.63|25788.63|10
1734406690000|2024-12-17 03:38:10|25869.51|25789.51|25867.65|25787.65|25869.62|25789.62|25867.16|25787.16|10
1734406700000|2024-12-17 03:38:20|25867.98|25787.98|25866.01|25786.01|25868.25|25788.25|25866.01|25786.01|10
1734406710000|2024-12-17 03:38:30|25865.88|25785.88|25864.6|25784.6|25866.51|25786.51|25864.59|25784.59|10
1734406720000|2024-12-17 03:38:40|25865|25785|25862.62|25782.62|25865|25785|25862.62|25782.62|10
1734406730000|2024-12-17 03:38:50|25862.59|25782.59|25863.56|25783.56|25863.61|25783.61|25861.83|25781.83|8
1734406740000|2024-12-17 03:39:00|25863.53|25783.53|25855.7|25775.7|25863.53|25783.53|25855.7|25775.7|9
1734406750000|2024-12-17 03:39:10|25855.63|25775.63|25853.45|25773.45|25856.41|25776.41|25853.22|25773.22|10
1734406760000|2024-12-17 03:39:20|25853.58|25773.58|25856.51|25776.51|25856.51|25776.51|25853.58|25773.58|10
1734406770000|2024-12-17 03:39:30|25856.8|25776.8|25856.82|25776.82|25857.23|25777.23|25856.71|25776.71|10
1734406780000|2024-12-17 03:39:40|25856.86|25776.86|25864.17|25784.17|25864.44|25784.44|25856.86|25776.86|10
1734406790000|2024-12-17 03:39:50|25864.25|25784.25|25864.39|25784.39|25864.39|25784.39|25864.07|25784.07|8
1734406800000|2024-12-17 03:40:00|25864.45|25784.45|25866.8|25786.8|25866.84|25786.84|25864.4|25784.4|10
1734406810000|2024-12-17 03:40:10|25866.76|25786.76|25867.61|25787.61|25867.61|25787.61|25866.76|25786.76|10
1734406820000|2024-12-17 03:40:20|25867.77|25787.77|25867.53|25787.53|25868.17|25788.17|25866.95|25786.95|9
1734406830000|2024-12-17 03:40:30|25867.03|25787.03|25866.13|25786.13|25867.03|25787.03|25865.7|25785.7|10
1734406840000|2024-12-17 03:40:40|25865.87|25785.87|25866.96|25786.96|25867.39|25787.39|25865.87|25785.87|10
1734406850000|2024-12-17 03:40:50|25866.94|25786.94|25867.22|25787.22|25867.29|25787.29|25866.62|25786.62|10
1734406860000|2024-12-17 03:41:00|25866.47|25786.47|25867.33|25787.33|25867.33|25787.33|25866.47|25786.47|9
1734406870000|2024-12-17 03:41:10|25867.32|25787.32|25868.93|25788.93|25868.93|25788.93|25867.16|25787.16|10
1734406880000|2024-12-17 03:41:20|25869.11|25789.11|25868.52|25788.52|25869.32|25789.32|25868.52|25788.52|10
1734406890000|2024-12-17 03:41:30|25868.56|25788.56|25868.82|25788.82|25869.2|25789.2|25868.56|25788.56|9
1734406900000|2024-12-17 03:41:40|25868.84|25788.84|25868.83|25788.83|25869.01|25789.01|25868.42|25788.42|9
1734406910000|2024-12-17 03:41:50|25868.92|25788.92|25871.39|25791.39|25871.39|25791.39|25868.92|25788.92|9
1734406920000|2024-12-17 03:42:00|25871.34|25791.34|25870.94|25790.94|25871.66|25791.66|25870.82|25790.82|10
1734406930000|2024-12-17 03:42:10|25870.75|25790.75|25870.48|25790.48|25870.8|25790.8|25870.06|25790.06|10
1734406940000|2024-12-17 03:42:20|25871.03|25791.03|25872.37|25792.37|25872.68|25792.68|25871.03|25791.03|10
1734406950000|2024-12-17 03:42:30|25872.08|25792.08|25871.25|25791.25|25872.16|25792.16|25871.23|25791.23|9
1734406960000|2024-12-17 03:42:40|25871.18|25791.18|25871.11|25791.11|25871.57|25791.57|25870.96|25790.96|9
1734406970000|2024-12-17 03:42:50|25871.03|25791.03|25872.4|25792.4|25872.4|25792.4|25871.03|25791.03|9
1734406980000|2024-12-17 03:43:00|25872.39|25792.39|25888.45|25808.45|25888.45|25808.45|25872.32|25792.32|10
1734406990000|2024-12-17 03:43:10|25893.57|25813.57|25904.16|25824.16|25907.48|25827.48|25893.57|25813.57|10
1734407000000|2024-12-17 03:43:20|25904.12|25824.12|25897.8|25817.8|25904.12|25824.12|25897.8|25817.8|10
1734407010000|2024-12-17 03:43:30|25897.09|25817.09|25893.28|25813.28|25897.52|25817.52|25893.28|25813.28|10
1734407020000|2024-12-17 03:43:40|25892.94|25812.94|25891.27|25811.27|25892.94|25812.94|25891.16|25811.16|10
1734407030000|2024-12-17 03:43:50|25891.41|25811.41|25890.85|25810.85|25892.23|25812.23|25890.85|25810.85|10
1734407040000|2024-12-17 03:44:00|25890.45|25810.45|25894.3|25814.3|25894.3|25814.3|25890.19|25810.19|10
1734407050000|2024-12-17 03:44:10|25894.4|25814.4|25904.76|25824.76|25904.76|25824.76|25894.4|25814.4|10
1734407060000|2024-12-17 03:44:20|25905.13|25825.13|25902.04|25822.04|25905.13|25825.13|25902.04|25822.04|8
1734407070000|2024-12-17 03:44:30|25901.81|25821.81|25901.65|25821.65|25901.97|25821.97|25901.63|25821.63|10
1734407080000|2024-12-17 03:44:40|25901.89|25821.89|25904.75|25824.75|25905.17|25825.17|25901.89|25821.89|10
1734407090000|2024-12-17 03:44:50|25904.38|25824.38|25905.01|25825.01|25905.11|25825.11|25904.33|25824.33|10
1734407100000|2024-12-17 03:45:00|25905.31|25825.31|25910.18|25830.18|25910.18|25830.18|25905.31|25825.31|10
1734407110000|2024-12-17 03:45:10|25911.27|25831.27|25916.89|25836.89|25916.89|25836.89|25911.27|25831.27|10
1734407120000|2024-12-17 03:45:20|25917.08|25837.08|25916.17|25836.17|25918.16|25838.16|25915.55|25835.55|10
1734407130000|2024-12-17 03:45:30|25913.34|25833.34|25915.1|25835.1|25915.1|25835.1|25913.21|25833.21|10
1734407140000|2024-12-17 03:45:40|25915.08|25835.08|25915.37|25835.37|25915.79|25835.79|25914.55|25834.55|10
1734407150000|2024-12-17 03:45:50|25914.87|25834.87|25912.15|25832.15|25914.87|25834.87|25911.38|25831.38|10
1734407160000|2024-12-17 03:46:00|25912.2|25832.2|25914.92|25834.92|25916.58|25836.58|25912.2|25832.2|10
1734407170000|2024-12-17 03:46:10|25915.04|25835.04|25916.64|25836.64|25917.23|25837.23|25915.04|25835.04|10
1734407180000|2024-12-17 03:46:20|25916.41|25836.41|25914.11|25834.11|25917.53|25837.53|25914.07|25834.07|10
1734407190000|2024-12-17 03:46:30|25913.4|25833.4|25912.1|25832.1|25913.4|25833.4|25911.75|25831.75|10
1734407200000|2024-12-17 03:46:40|25911.9|25831.9|25908.58|25828.58|25911.9|25831.9|25908.58|25828.58|10
1734407210000|2024-12-17 03:46:50|25908.05|25828.05|25906.43|25826.43|25908.05|25828.05|25906.3|25826.3|10
1734407220000|2024-12-17 03:47:00|25906.08|25826.08|25907.79|25827.79|25907.79|25827.79|25903.82|25823.82|10
1734407230000|2024-12-17 03:47:10|25907.55|25827.55|25906.25|25826.25|25907.55|25827.55|25905.86|25825.86|10
1734407240000|2024-12-17 03:47:20|25906.5|25826.5|25906.15|25826.15|25906.5|25826.5|25906.04|25826.04|10
1734407250000|2024-12-17 03:47:30|25906.17|25826.17|25911.54|25831.54|25911.96|25831.96|25906.17|25826.17|10
1734407260000|2024-12-17 03:47:40|25911.51|25831.51|25911.99|25831.99|25911.99|25831.99|25910.91|25830.91|10
1734407270000|2024-12-17 03:47:50|25911.98|25831.98|25912.82|25832.82|25912.82|25832.82|25911.36|25831.36|10
1734407280000|2024-12-17 03:48:00|25913.5|25833.5|25915.55|25835.55|25915.55|25835.55|25913.5|25833.5|10
1734407290000|2024-12-17 03:48:10|25915.72|25835.72|25913.19|25833.19|25915.72|25835.72|25913.19|25833.19|10
1734407300000|2024-12-17 03:48:20|25913.26|25833.26|25914.24|25834.24|25914.26|25834.26|25913.26|25833.26|10
1734407310000|2024-12-17 03:48:30|25914.27|25834.27|25917.25|25837.25|25917.25|25837.25|25913.79|25833.79|10
1734407320000|2024-12-17 03:48:40|25919.98|25839.98|25919.18|25839.18|25920.32|25840.32|25919.09|25839.09|10
1734407330000|2024-12-17 03:48:50|25919.11|25839.11|25918.27|25838.27|25919.27|25839.27|25917.7|25837.7|10
1734407340000|2024-12-17 03:49:00|25918.49|25838.49|25919.55|25839.55|25920.22|25840.22|25918.49|25838.49|9
1734407350000|2024-12-17 03:49:10|25919.29|25839.29|25920|25840|25920.8|25840.8|25919.12|25839.12|10
1734407360000|2024-12-17 03:49:20|25921.01|25841.01|25922.36|25842.36|25922.36|25842.36|25921.01|25841.01|10
1734407370000|2024-12-17 03:49:30|25922.63|25842.63|25921.43|25841.43|25923.86|25843.86|25921|25841|10
1734407380000|2024-12-17 03:49:40|25921.39|25841.39|25921.28|25841.28|25921.93|25841.93|25921.28|25841.28|10
1734407390000|2024-12-17 03:49:50|25922.03|25842.03|25921.61|25841.61|25922.06|25842.06|25921.52|25841.52|10
1734407400000|2024-12-17 03:50:00|25921.53|25841.53|25917.9|25837.9|25921.53|25841.53|25917.9|25837.9|10
1734407410000|2024-12-17 03:50:10|25918.25|25838.25|25918.03|25838.03|25918.73|25838.73|25918.03|25838.03|9
1734407420000|2024-12-17 03:50:20|25917.74|25837.74|25920.67|25840.67|25920.76|25840.76|25917.74|25837.74|10
1734407430000|2024-12-17 03:50:30|25921.21|25841.21|25919.7|25839.7|25921.21|25841.21|25919.65|25839.65|10
1734407440000|2024-12-17 03:50:40|25920.25|25840.25|25921.14|25841.14|25921.29|25841.29|25920.25|25840.25|10
1734407450000|2024-12-17 03:50:50|25921.46|25841.46|25921.74|25841.74|25921.98|25841.98|25921.3|25841.3|8
1734407460000|2024-12-17 03:51:00|25921.49|25841.49|25916.64|25836.64|25921.49|25841.49|25916.64|25836.64|10
1734407470000|2024-12-17 03:51:10|25916.75|25836.75|25915.58|25835.58|25916.75|25836.75|25915.32|25835.32|10
1734407480000|2024-12-17 03:51:20|25915.48|25835.48|25909.48|25829.48|25915.48|25835.48|25909.48|25829.48|10
1734407490000|2024-12-17 03:51:30|25908.96|25828.96|25904.85|25824.85|25908.96|25828.96|25904.61|25824.61|10
1734407500000|2024-12-17 03:51:40|25905.84|25825.84|25909.59|25829.59|25909.88|25829.88|25905.84|25825.84|10
1734407510000|2024-12-17 03:51:50|25909.88|25829.88|25912.9|25832.9|25912.9|25832.9|25909.65|25829.65|10
1734407520000|2024-12-17 03:52:00|25913.26|25833.26|25913.31|25833.31|25913.64|25833.64|25912.84|25832.84|10
1734407530000|2024-12-17 03:52:10|25912.81|25832.81|25911.71|25831.71|25912.81|25832.81|25911.63|25831.63|10
1734407540000|2024-12-17 03:52:20|25911.1|25831.1|25908.23|25828.23|25911.1|25831.1|25907.13|25827.13|9
1734407550000|2024-12-17 03:52:30|25906.36|25826.36|25909.03|25829.03|25909.25|25829.25|25906.36|25826.36|10
1734407560000|2024-12-17 03:52:40|25909.41|25829.41|25910.01|25830.01|25910.23|25830.23|25909.41|25829.41|9
1734407570000|2024-12-17 03:52:50|25909.93|25829.93|25908.62|25828.62|25909.93|25829.93|25908.56|25828.56|10
1734407580000|2024-12-17 03:53:00|25908.51|25828.51|25908.54|25828.54|25909.14|25829.14|25908.51|25828.51|10
1734407590000|2024-12-17 03:53:10|25908.35|25828.35|25908.33|25828.33|25909.43|25829.43|25908.33|25828.33|10
1734407600000|2024-12-17 03:53:20|25908.28|25828.28|25903.94|25823.94|25908.6|25828.6|25903.8|25823.8|8
1734407610000|2024-12-17 03:53:30|25903.86|25823.86|25903.06|25823.06|25904.16|25824.16|25903.06|25823.06|10
1734407620000|2024-12-17 03:53:40|25902.83|25822.83|25904.05|25824.05|25904.14|25824.14|25902.13|25822.13|9
1734407630000|2024-12-17 03:53:50|25903.96|25823.96|25902.49|25822.49|25903.96|25823.96|25902.31|25822.31|10
1734407640000|2024-12-17 03:54:00|25902.62|25822.62|25902.07|25822.07|25902.62|25822.62|25901.86|25821.86|10
1734407650000|2024-12-17 03:54:10|25901.95|25821.95|25902.55|25822.55|25904.2|25824.2|25901.95|25821.95|10
1734407660000|2024-12-17 03:54:20|25902.61|25822.61|25902|25822|25902.61|25822.61|25901.84|25821.84|9
1734407670000|2024-12-17 03:54:30|25902.5|25822.5|25904.03|25824.03|25904.05|25824.05|25901.86|25821.86|10
1734407680000|2024-12-17 03:54:40|25904.05|25824.05|25904.76|25824.76|25904.85|25824.85|25903.84|25823.84|10
1734407690000|2024-12-17 03:54:50|25904.24|25824.24|25902.73|25822.73|25904.24|25824.24|25902.6|25822.6|10
1734407700000|2024-12-17 03:55:00|25902.74|25822.74|25898.03|25818.03|25902.74|25822.74|25898.03|25818.03|10
1734407710000|2024-12-17 03:55:10|25898.8|25818.8|25899.84|25819.84|25900.09|25820.09|25898.79|25818.79|10
1734407720000|2024-12-17 03:55:20|25899.55|25819.55|25901.73|25821.73|25901.73|25821.73|25899.55|25819.55|8
1734407730000|2024-12-17 03:55:30|25901.75|25821.75|25902.26|25822.26|25902.26|25822.26|25901.69|25821.69|10
1734407740000|2024-12-17 03:55:40|25901.96|25821.96|25901.95|25821.95|25902.27|25822.27|25901.73|25821.73|10
1734407750000|2024-12-17 03:55:50|25902.5|25822.5|25905.16|25825.16|25905.16|25825.16|25901.94|25821.94|10
1734407760000|2024-12-17 03:56:00|25905.2|25825.2|25907.17|25827.17|25907.17|25827.17|25905.2|25825.2|10
1734407770000|2024-12-17 03:56:10|25907.15|25827.15|25923.28|25843.28|25923.28|25843.28|25907.15|25827.15|9
1734407780000|2024-12-17 03:56:20|25924.3|25844.3|25924.49|25844.49|25924.56|25844.56|25923.91|25843.91|10
1734407790000|2024-12-17 03:56:30|25924.62|25844.62|25923.68|25843.68|25925.09|25845.09|25923.54|25843.54|9
1734407800000|2024-12-17 03:56:40|25923.67|25843.67|25922.05|25842.05|25923.7|25843.7|25922.05|25842.05|9
1734407810000|2024-12-17 03:56:50|25921.99|25841.99|25917.38|25837.38|25921.99|25841.99|25917.38|25837.38|9
1734407820000|2024-12-17 03:57:00|25917.42|25837.42|25914.71|25834.71|25917.63|25837.63|25914.71|25834.71|9
1734407830000|2024-12-17 03:57:10|25914.6|25834.6|25909.47|25829.47|25914.6|25834.6|25909.47|25829.47|10
1734407840000|2024-12-17 03:57:20|25908.96|25828.96|25906.19|25826.19|25908.96|25828.96|25906.19|25826.19|10
1734407850000|2024-12-17 03:57:30|25906.53|25826.53|25905.67|25825.67|25906.78|25826.78|25905.65|25825.65|10
1734407860000|2024-12-17 03:57:40|25905.6|25825.6|25905.77|25825.77|25905.82|25825.82|25905.48|25825.48|9
1734407870000|2024-12-17 03:57:50|25905.78|25825.78|25908.88|25828.88|25908.88|25828.88|25905.78|25825.78|10
1734407880000|2024-12-17 03:58:00|25909.05|25829.05|25911.4|25831.4|25911.4|25831.4|25908.37|25828.37|10
1734407890000|2024-12-17 03:58:10|25911.39|25831.39|25912.12|25832.12|25912.12|25832.12|25911.39|25831.39|10
1734407900000|2024-12-17 03:58:20|25912.07|25832.07|25909.8|25829.8|25912.16|25832.16|25909.18|25829.18|9
1734407910000|2024-12-17 03:58:30|25909.87|25829.87|25910.51|25830.51|25910.8|25830.8|25909.87|25829.87|10
1734407920000|2024-12-17 03:58:40|25910.52|25830.52|25913.43|25833.43|25913.43|25833.43|25910.52|25830.52|10
1734407930000|2024-12-17 03:58:50|25913.1|25833.1|25912.37|25832.37|25913.1|25833.1|25912.25|25832.25|9
1734407940000|2024-12-17 03:59:00|25912.09|25832.09|25911.84|25831.84|25912.09|25832.09|25911.08|25831.08|9
1734407950000|2024-12-17 03:59:10|25911.85|25831.85|25903.98|25823.98|25912|25832|25903.98|25823.98|9
1734407960000|2024-12-17 03:59:20|25904.15|25824.15|25903.68|25823.68|25905.33|25825.33|25903.68|25823.68|10
1734407970000|2024-12-17 03:59:30|25903.71|25823.71|25903.44|25823.44|25903.71|25823.71|25903.25|25823.25|10
1734407980000|2024-12-17 03:59:40|25903.46|25823.46|25903.06|25823.06|25903.55|25823.55|25903.06|25823.06|9
1734407990000|2024-12-17 03:59:50|25903.05|25823.05|25903.83|25823.83|25903.88|25823.88|25902.55|25822.55|10
1734408000000|2024-12-17 04:00:00|25905.73|25825.73|25906.63|25826.63|25906.64|25826.64|25905.73|25825.73|10
1734408010000|2024-12-17 04:00:10|25906.66|25826.66|25908.05|25828.05|25908.28|25828.28|25906.49|25826.49|10
1734408020000|2024-12-17 04:00:20|25908.24|25828.24|25908.68|25828.68|25909.2|25829.2|25908.24|25828.24|10
1734408030000|2024-12-17 04:00:30|25908.73|25828.73|25906.62|25826.62|25908.73|25828.73|25905.75|25825.75|10
1734408040000|2024-12-17 04:00:40|25906.86|25826.86|25909.6|25829.6|25910.64|25830.64|25906.23|25826.23|9
1734408050000|2024-12-17 04:00:50|25909.69|25829.69|25905.94|25825.94|25909.69|25829.69|25905.94|25825.94|9
1734408060000|2024-12-17 04:01:00|25905.39|25825.39|25903.45|25823.45|25905.39|25825.39|25903.45|25823.45|9
1734408070000|2024-12-17 04:01:10|25903.65|25823.65|25900.72|25820.72|25903.65|25823.65|25900.72|25820.72|10
1734408080000|2024-12-17 04:01:20|25900.62|25820.62|25896.23|25816.23|25900.64|25820.64|25896.23|25816.23|10
1734408090000|2024-12-17 04:01:30|25895.86|25815.86|25888.61|25808.61|25895.86|25815.86|25888.29|25808.29|10
1734408100000|2024-12-17 04:01:40|25888.46|25808.46|25885.15|25805.15|25888.46|25808.46|25885.15|25805.15|10
1734408110000|2024-12-17 04:01:50|25883.72|25803.72|25881.17|25801.17|25883.72|25803.72|25881.13|25801.13|10
1734408120000|2024-12-17 04:02:00|25881.16|25801.16|25881.46|25801.46|25881.8|25801.8|25880.66|25800.66|10
1734408130000|2024-12-17 04:02:10|25881.53|25801.53|25879.92|25799.92|25881.61|25801.61|25879.92|25799.92|10
1734408140000|2024-12-17 04:02:20|25879.6|25799.6|25875.61|25795.61|25879.6|25799.6|25875.61|25795.61|10
1734408150000|2024-12-17 04:02:30|25875.64|25795.64|25874.51|25794.51|25875.83|25795.83|25871.96|25791.96|10
1734408160000|2024-12-17 04:02:40|25874.45|25794.45|25874.24|25794.24|25874.45|25794.45|25874.14|25794.14|9
1734408170000|2024-12-17 04:02:50|25874.22|25794.22|25874.87|25794.87|25875.21|25795.21|25873.81|25793.81|10
1734408180000|2024-12-17 04:03:00|25875.05|25795.05|25875.62|25795.62|25876.15|25796.15|25875|25795|9
1734408190000|2024-12-17 04:03:10|25875.81|25795.81|25874.41|25794.41|25877.25|25797.25|25874.41|25794.41|10
1734408200000|2024-12-17 04:03:20|25874.24|25794.24|25871.56|25791.56|25874.24|25794.24|25871.37|25791.37|9
1734408210000|2024-12-17 04:03:30|25870.75|25790.75|25868.29|25788.29|25870.75|25790.75|25868.29|25788.29|10
1734408220000|2024-12-17 04:03:40|25868.25|25788.25|25868.35|25788.35|25868.66|25788.66|25867.99|25787.99|10
1734408230000|2024-12-17 04:03:50|25868.59|25788.59|25870.45|25790.45|25870.91|25790.91|25868.28|25788.28|10
1734408240000|2024-12-17 04:04:00|25870.64|25790.64|25872.83|25792.83|25873.06|25793.06|25870.64|25790.64|10
1734408250000|2024-12-17 04:04:10|25872.8|25792.8|25874.3|25794.3|25874.3|25794.3|25872.51|25792.51|10
1734408260000|2024-12-17 04:04:20|25874.24|25794.24|25875.57|25795.57|25875.57|25795.57|25874.24|25794.24|10
1734408270000|2024-12-17 04:04:30|25875.51|25795.51|25876.39|25796.39|25876.39|25796.39|25874.98|25794.98|10
1734408280000|2024-12-17 04:04:40|25876.19|25796.19|25877.4|25797.4|25877.83|25797.83|25876.19|25796.19|10
1734408290000|2024-12-17 04:04:50|25877.44|25797.44|25878.63|25798.63|25878.63|25798.63|25877.39|25797.39|10
1734408300000|2024-12-17 04:05:00|25878.74|25798.74|25877.66|25797.66|25879.56|25799.56|25877.66|25797.66|10
1734408310000|2024-12-17 04:05:10|25876.68|25796.68|25878.34|25798.34|25878.34|25798.34|25876.49|25796.49|10
1734408320000|2024-12-17 04:05:20|25879.91|25799.91|25880.69|25800.69|25880.77|25800.77|25879.82|25799.82|9
1734408330000|2024-12-17 04:05:30|25880.95|25800.95|25879.81|25799.81|25880.95|25800.95|25879.81|25799.81|10
1734408340000|2024-12-17 04:05:40|25879.49|25799.49|25878.8|25798.8|25880.23|25800.23|25878.8|25798.8|10
1734408350000|2024-12-17 04:05:50|25878.56|25798.56|25877.79|25797.79|25878.56|25798.56|25877.79|25797.79|9
1734408360000|2024-12-17 04:06:00|25877.23|25797.23|25878.26|25798.26|25878.26|25798.26|25876.09|25796.09|10
1734408370000|2024-12-17 04:06:10|25879.5|25799.5|25882.15|25802.15|25882.64|25802.64|25879.5|25799.5|10
1734408380000|2024-12-17 04:06:20|25882.17|25802.17|25881.14|25801.14|25882.17|25802.17|25880.79|25800.79|10
1734408390000|2024-12-17 04:06:30|25881|25801|25881.32|25801.32|25881.32|25801.32|25880.5|25800.5|10
1734408400000|2024-12-17 04:06:40|25881.27|25801.27|25882.64|25802.64|25882.64|25802.64|25881.27|25801.27|10
1734408410000|2024-12-17 04:06:50|25882.88|25802.88|25883.51|25803.51|25883.51|25803.51|25882.88|25802.88|9
1734408420000|2024-12-17 04:07:00|25883.55|25803.55|25883.14|25803.14|25884.33|25804.33|25883.14|25803.14|9
1734408430000|2024-12-17 04:07:10|25883.64|25803.64|25886.78|25806.78|25886.78|25806.78|25883.64|25803.64|9
1734408440000|2024-12-17 04:07:20|25886.54|25806.54|25882.41|25802.41|25886.54|25806.54|25882.41|25802.41|10
1734408450000|2024-12-17 04:07:30|25882.81|25802.81|25881.68|25801.68|25882.87|25802.87|25881.68|25801.68|9
1734408460000|2024-12-17 04:07:40|25881.61|25801.61|25881.47|25801.47|25881.61|25801.61|25881.22|25801.22|10
1734408470000|2024-12-17 04:07:50|25881.46|25801.46|25880.71|25800.71|25881.46|25801.46|25879.64|25799.64|7
1734408480000|2024-12-17 04:08:00|25880.6|25800.6|25881.65|25801.65|25881.65|25801.65|25880.6|25800.6|10
1734408490000|2024-12-17 04:08:10|25881.77|25801.77|25883.27|25803.27|25883.56|25803.56|25881.77|25801.77|10
1734408500000|2024-12-17 04:08:20|25883.22|25803.22|25883.01|25803.01|25883.24|25803.24|25882.82|25802.82|10
1734408510000|2024-12-17 04:08:30|25882.99|25802.99|25876.9|25796.9|25882.99|25802.99|25876.9|25796.9|9
1734408520000|2024-12-17 04:08:40|25876.89|25796.89|25875.3|25795.3|25876.89|25796.89|25875.27|25795.27|9
1734408530000|2024-12-17 04:08:50|25875.33|25795.33|25875.87|25795.87|25875.87|25795.87|25874.94|25794.94|10
1734408540000|2024-12-17 04:09:00|25875.8|25795.8|25871.09|25791.09|25875.8|25795.8|25871.09|25791.09|10
1734408550000|2024-12-17 04:09:10|25871.39|25791.39|25876.87|25796.87|25877.67|25797.67|25871.39|25791.39|10
1734408560000|2024-12-17 04:09:20|25876.3|25796.3|25874.01|25794.01|25876.3|25796.3|25874.01|25794.01|10
1734408570000|2024-12-17 04:09:30|25874|25794|25870.92|25790.92|25874|25794|25869.92|25789.92|10
1734408580000|2024-12-17 04:09:40|25870.99|25790.99|25869.5|25789.5|25870.99|25790.99|25867.41|25787.41|9
1734408590000|2024-12-17 04:09:50|25868.09|25788.09|25868.19|25788.19|25868.41|25788.41|25867.47|25787.47|10
1734408600000|2024-12-17 04:10:00|25868.2|25788.2|25872.76|25792.76|25872.76|25792.76|25868.2|25788.2|10
1734408610000|2024-12-17 04:10:10|25872.53|25792.53|25871.92|25791.92|25873.48|25793.48|25871.74|25791.74|10
1734408620000|2024-12-17 04:10:20|25871.79|25791.79|25873.41|25793.41|25874.06|25794.06|25871.54|25791.54|10
1734408630000|2024-12-17 04:10:30|25873.75|25793.75|25875.05|25795.05|25875.05|25795.05|25873.18|25793.18|10
1734408640000|2024-12-17 04:10:40|25875.07|25795.07|25875.09|25795.09|25875.31|25795.31|25875.03|25795.03|10
1734408650000|2024-12-17 04:10:50|25875.1|25795.1|25876.17|25796.17|25876.17|25796.17|25875.1|25795.1|10
1734408660000|2024-12-17 04:11:00|25875.87|25795.87|25873.8|25793.8|25877.41|25797.41|25873.8|25793.8|10
1734408670000|2024-12-17 04:11:10|25873.41|25793.41|25871.54|25791.54|25873.47|25793.47|25871.54|25791.54|10
1734408680000|2024-12-17 04:11:20|25871.19|25791.19|25867.46|25787.46|25871.19|25791.19|25867.46|25787.46|10
1734408690000|2024-12-17 04:11:30|25867.49|25787.49|25868.09|25788.09|25868.09|25788.09|25866.51|25786.51|9
1734408700000|2024-12-17 04:11:40|25868.2|25788.2|25866.65|25786.65|25868.38|25788.38|25866.65|25786.65|10
1734408710000|2024-12-17 04:11:50|25862.45|25782.45|25838.3|25758.3|25862.45|25782.45|25838.3|25758.3|10
1734408720000|2024-12-17 04:12:00|25838.55|25758.55|25843.04|25763.04|25843.65|25763.65|25838.55|25758.55|9
1734408730000|2024-12-17 04:12:10|25842.33|25762.33|25832.6|25752.6|25842.33|25762.33|25832.14|25752.14|10
1734408740000|2024-12-17 04:12:20|25831.03|25751.03|25833.66|25753.66|25834.52|25754.52|25830.66|25750.66|10
1734408750000|2024-12-17 04:12:30|25834.13|25754.13|25833.96|25753.96|25835.75|25755.75|25832.44|25752.44|10
1734408760000|2024-12-17 04:12:40|25833.91|25753.91|25835.19|25755.19|25836.6|25756.6|25833.91|25753.91|10
1734408770000|2024-12-17 04:12:50|25834.98|25754.98|25830.57|25750.57|25834.98|25754.98|25830.27|25750.27|10
1734408780000|2024-12-17 04:13:00|25831.36|25751.36|25829.32|25749.32|25831.63|25751.63|25828.82|25748.82|10
1734408790000|2024-12-17 04:13:10|25829.25|25749.25|25828.67|25748.67|25829.25|25749.25|25828.47|25748.47|10
1734408800000|2024-12-17 04:13:20|25828.66|25748.66|25828.63|25748.63|25828.69|25748.69|25828.37|25748.37|10
1734408810000|2024-12-17 04:13:30|25828.42|25748.42|25825.33|25745.33|25828.54|25748.54|25825.33|25745.33|10
1734408820000|2024-12-17 04:13:40|25825.73|25745.73|25823.45|25743.45|25825.91|25745.91|25823.33|25743.33|10
1734408830000|2024-12-17 04:13:50|25823.69|25743.69|25823.81|25743.81|25823.81|25743.81|25823.44|25743.44|7
1734408840000|2024-12-17 04:14:00|25823.87|25743.87|25825.47|25745.47|25825.47|25745.47|25823.56|25743.56|10
1734408850000|2024-12-17 04:14:10|25825.76|25745.76|25826.43|25746.43|25827.11|25747.11|25825.76|25745.76|9
1734408860000|2024-12-17 04:14:20|25826.34|25746.34|25826.16|25746.16|25826.34|25746.34|25825.95|25745.95|10
1734408870000|2024-12-17 04:14:30|25826.24|25746.24|25825.03|25745.03|25826.24|25746.24|25824.82|25744.82|10
1734408880000|2024-12-17 04:14:40|25824.66|25744.66|25824.91|25744.91|25824.91|25744.91|25824.66|25744.66|9
1734408890000|2024-12-17 04:14:50|25824.94|25744.94|25823.8|25743.8|25824.94|25744.94|25823.8|25743.8|9
1734408900000|2024-12-17 04:15:00|25823.82|25743.82|25820.61|25740.61|25826.46|25746.46|25820.61|25740.61|10
1734408910000|2024-12-17 04:15:10|25820.54|25740.54|25819.41|25739.41|25820.54|25740.54|25819.41|25739.41|9
1734408920000|2024-12-17 04:15:20|25819.29|25739.29|25818.53|25738.53|25819.29|25739.29|25818.15|25738.15|7
1734408930000|2024-12-17 04:15:30|25818.34|25738.34|25817.01|25737.01|25818.34|25738.34|25817.01|25737.01|10
1734408940000|2024-12-17 04:15:40|25817.09|25737.09|25818.21|25738.21|25818.21|25738.21|25816.37|25736.37|10
1734408950000|2024-12-17 04:15:50|25818.43|25738.43|25821.23|25741.23|25821.23|25741.23|25818.37|25738.37|10
1734408960000|2024-12-17 04:16:00|25821.81|25741.81|25829.16|25749.16|25830.21|25750.21|25821.81|25741.81|10
1734408970000|2024-12-17 04:16:10|25829.32|25749.32|25827.11|25747.11|25829.37|25749.37|25827.11|25747.11|10
1734408980000|2024-12-17 04:16:20|25827.66|25747.66|25831.22|25751.22|25833.11|25753.11|25827.66|25747.66|10
1734408990000|2024-12-17 04:16:30|25830.87|25750.87|25832|25752|25832|25752|25830.71|25750.71|10
1734409000000|2024-12-17 04:16:40|25832.07|25752.07|25832.07|25752.07|25832.07|25752.07|25831.09|25751.09|10
1734409010000|2024-12-17 04:16:50|25831.45|25751.45|25830.88|25750.88|25832.64|25752.64|25830.88|25750.88|10
1734409020000|2024-12-17 04:17:00|25830.71|25750.71|25819.9|25739.9|25830.71|25750.71|25819.9|25739.9|10
1734409030000|2024-12-17 04:17:10|25818.12|25738.12|25813.65|25733.65|25818.12|25738.12|25813.65|25733.65|10
1734409040000|2024-12-17 04:17:20|25813.44|25733.44|25805.34|25725.34|25813.44|25733.44|25805.34|25725.34|10
1734409050000|2024-12-17 04:17:30|25805.3|25725.3|25800.9|25720.9|25805.31|25725.31|25800.9|25720.9|10
1734409060000|2024-12-17 04:17:40|25800.5|25720.5|25804.47|25724.47|25804.47|25724.47|25800.5|25720.5|10
1734409070000|2024-12-17 04:17:50|25803.74|25723.74|25801.1|25721.1|25804.2|25724.2|25801.1|25721.1|10
1734409080000|2024-12-17 04:18:00|25801.12|25721.12|25795.38|25715.38|25801.15|25721.15|25795.38|25715.38|10
1734409090000|2024-12-17 04:18:10|25795.08|25715.08|25796.15|25716.15|25796.47|25716.47|25795.08|25715.08|10
1734409100000|2024-12-17 04:18:20|25796.04|25716.04|25793.79|25713.79|25796.04|25716.04|25793.06|25713.06|10
1734409110000|2024-12-17 04:18:30|25793.64|25713.64|25791.93|25711.93|25793.64|25713.64|25791.93|25711.93|9
1734409120000|2024-12-17 04:18:40|25792.39|25712.39|25784.04|25704.04|25792.39|25712.39|25782.76|25702.76|9
1734409130000|2024-12-17 04:18:50|25785.11|25705.11|25785.06|25705.06|25785.61|25705.61|25785.02|25705.02|10
1734409140000|2024-12-17 04:19:00|25785.07|25705.07|25787.97|25707.97|25788.1|25708.1|25785.07|25705.07|9
1734409150000|2024-12-17 04:19:10|25788.02|25708.02|25791.23|25711.23|25791.23|25711.23|25787.64|25707.64|10
1734409160000|2024-12-17 04:19:20|25790.77|25710.77|25798.67|25718.67|25798.96|25718.96|25789.46|25709.46|10
1734409170000|2024-12-17 04:19:30|25798.94|25718.94|25800.71|25720.71|25800.71|25720.71|25798.35|25718.35|10
1734409180000|2024-12-17 04:19:40|25801.43|25721.43|25789.77|25709.77|25802.08|25722.08|25789.64|25709.64|10
1734409190000|2024-12-17 04:19:50|25789.9|25709.9|25790.98|25710.98|25791.24|25711.24|25789.84|25709.84|7
1734409200000|2024-12-17 04:20:00|25791.1|25711.1|25789.09|25709.09|25791.38|25711.38|25788.99|25708.99|8
1734409210000|2024-12-17 04:20:10|25787.83|25707.83|25787.51|25707.51|25788.34|25708.34|25787.51|25707.51|9
1734409220000|2024-12-17 04:20:20|25787.54|25707.54|25791.19|25711.19|25791.19|25711.19|25787.39|25707.39|10
1734409230000|2024-12-17 04:20:30|25790.85|25710.85|25790.49|25710.49|25791.51|25711.51|25790.23|25710.23|9
1734409240000|2024-12-17 04:20:40|25790.48|25710.48|25791.12|25711.12|25792.44|25712.44|25790.39|25710.39|10
1734409250000|2024-12-17 04:20:50|25793.38|25713.38|25795.04|25715.04|25795.04|25715.04|25793.38|25713.38|10
1734409260000|2024-12-17 04:21:00|25794.96|25714.96|25795.33|25715.33|25795.33|25715.33|25793.89|25713.89|8
1734409270000|2024-12-17 04:21:10|25795.36|25715.36|25807.66|25727.66|25809.03|25729.03|25795.36|25715.36|10
1734409280000|2024-12-17 04:21:20|25807.6|25727.6|25810.42|25730.42|25810.54|25730.54|25807.52|25727.52|10
1734409290000|2024-12-17 04:21:30|25810.41|25730.41|25810.75|25730.75|25810.75|25730.75|25810.21|25730.21|10
1734409300000|2024-12-17 04:21:40|25811.24|25731.24|25798.89|25718.89|25811.24|25731.24|25798.89|25718.89|9
1734409310000|2024-12-17 04:21:50|25798.85|25718.85|25795.54|25715.54|25798.85|25718.85|25795.21|25715.21|10
1734409320000|2024-12-17 04:22:00|25794.96|25714.96|25795.96|25715.96|25795.96|25715.96|25794.55|25714.55|10
1734409330000|2024-12-17 04:22:10|25796.31|25716.31|25794.14|25714.14|25796.5|25716.5|25794.14|25714.14|10
1734409340000|2024-12-17 04:22:20|25791.75|25711.75|25789.36|25709.36|25791.75|25711.75|25789.36|25709.36|8
1734409350000|2024-12-17 04:22:30|25789.39|25709.39|25788.8|25708.8|25789.44|25709.44|25788.75|25708.75|10
1734409360000|2024-12-17 04:22:40|25788.76|25708.76|25788.49|25708.49|25788.78|25708.78|25788.49|25708.49|9
1734409370000|2024-12-17 04:22:50|25788.47|25708.47|25783|25703|25788.47|25708.47|25783|25703|9
1734409380000|2024-12-17 04:23:00|25782.67|25702.67|25780.41|25700.41|25782.67|25702.67|25780.41|25700.41|10
1734409390000|2024-12-17 04:23:10|25779.17|25699.17|25778.62|25698.62|25779.17|25699.17|25778.02|25698.02|9
1734409400000|2024-12-17 04:23:20|25778.64|25698.64|25777.24|25697.24|25778.66|25698.66|25777.24|25697.24|9
1734409410000|2024-12-17 04:23:30|25776.53|25696.53|25774.4|25694.4|25776.66|25696.66|25773.09|25693.09|9
1734409420000|2024-12-17 04:23:40|25772.42|25692.42|25776.46|25696.46|25776.52|25696.52|25769.45|25689.45|10
1734409430000|2024-12-17 04:23:50|25776.41|25696.41|25777.84|25697.84|25777.84|25697.84|25776.18|25696.18|10
1734409440000|2024-12-17 04:24:00|25778.38|25698.38|25778.8|25698.8|25779.7|25699.7|25778.38|25698.38|10
1734409450000|2024-12-17 04:24:10|25778.59|25698.59|25776.24|25696.24|25778.87|25698.87|25776.24|25696.24|10
1734409460000|2024-12-17 04:24:20|25776.25|25696.25|25777.03|25697.03|25777.25|25697.25|25776.17|25696.17|9
1734409470000|2024-12-17 04:24:30|25776.79|25696.79|25775.71|25695.71|25776.94|25696.94|25775.71|25695.71|10
1734409480000|2024-12-17 04:24:40|25777.94|25697.94|25779.35|25699.35|25780.04|25700.04|25777.94|25697.94|10
1734409490000|2024-12-17 04:24:50|25779.39|25699.39|25780.11|25700.11|25780.11|25700.11|25779.39|25699.39|10
1734409500000|2024-12-17 04:25:00|25780.31|25700.31|25778.95|25698.95|25780.31|25700.31|25778.51|25698.51|10
1734409510000|2024-12-17 04:25:10|25778.85|25698.85|25780.82|25700.82|25781.28|25701.28|25778.85|25698.85|10
1734409520000|2024-12-17 04:25:20|25781.25|25701.25|25782.25|25702.25|25782.25|25702.25|25781.25|25701.25|9
1734409530000|2024-12-17 04:25:30|25782.16|25702.16|25781.08|25701.08|25782.16|25702.16|25781.08|25701.08|10
1734409540000|2024-12-17 04:25:40|25781.42|25701.42|25784.87|25704.87|25784.87|25704.87|25781.42|25701.42|10
1734409550000|2024-12-17 04:25:50|25784.85|25704.85|25782.8|25702.8|25784.91|25704.91|25781.87|25701.87|10
1734409560000|2024-12-17 04:26:00|25783.68|25703.68|25785.32|25705.32|25785.33|25705.33|25783.37|25703.37|10
1734409570000|2024-12-17 04:26:10|25785.59|25705.59|25786.3|25706.3|25786.3|25706.3|25785.59|25705.59|9
1734409580000|2024-12-17 04:26:20|25788.83|25708.83|25789|25709|25789|25709|25788.11|25708.11|10
1734409590000|2024-12-17 04:26:30|25788.47|25708.47|25788.43|25708.43|25788.47|25708.47|25787.95|25707.95|10
1734409600000|2024-12-17 04:26:40|25788.36|25708.36|25788.46|25708.46|25788.97|25708.97|25788.36|25708.36|10
1734409610000|2024-12-17 04:26:50|25788.31|25708.31|25787.93|25707.93|25788.34|25708.34|25787.79|25707.79|10
1734409620000|2024-12-17 04:27:00|25787.9|25707.9|25785.57|25705.57|25787.96|25707.96|25785.57|25705.57|10
1734409630000|2024-12-17 04:27:10|25785.08|25705.08|25783.16|25703.16|25785.08|25705.08|25783.16|25703.16|10
1734409640000|2024-12-17 04:27:20|25782.95|25702.95|25779.03|25699.03|25782.95|25702.95|25779.03|25699.03|10
1734409650000|2024-12-17 04:27:30|25779.28|25699.28|25776.79|25696.79|25779.61|25699.61|25776.79|25696.79|9
1734409660000|2024-12-17 04:27:40|25776.8|25696.8|25777.23|25697.23|25777.27|25697.27|25776.65|25696.65|10
1734409670000|2024-12-17 04:27:50|25778.01|25698.01|25775.4|25695.4|25778.01|25698.01|25775.22|25695.22|10
1734409680000|2024-12-17 04:28:00|25775.37|25695.37|25775.58|25695.58|25775.8|25695.8|25775.27|25695.27|10
1734409690000|2024-12-17 04:28:10|25775.69|25695.69|25776.35|25696.35|25776.35|25696.35|25775.66|25695.66|8
1734409700000|2024-12-17 04:28:20|25776.3|25696.3|25775|25695|25776.35|25696.35|25775|25695|8
1734409710000|2024-12-17 04:28:30|25774.9|25694.9|25774.89|25694.89|25775.1|25695.1|25774.89|25694.89|9
1734409720000|2024-12-17 04:28:40|25777.4|25697.4|25777.59|25697.59|25777.83|25697.83|25777.21|25697.21|10
1734409730000|2024-12-17 04:28:50|25777.57|25697.57|25778.51|25698.51|25778.72|25698.72|25776.98|25696.98|10
1734409740000|2024-12-17 04:29:00|25778.57|25698.57|25776.42|25696.42|25778.89|25698.89|25775.96|25695.96|9
1734409750000|2024-12-17 04:29:10|25775.85|25695.85|25772.44|25692.44|25775.85|25695.85|25772.44|25692.44|8
1734409760000|2024-12-17 04:29:20|25771.45|25691.45|25772.53|25692.53|25772.53|25692.53|25771.45|25691.45|10
1734409770000|2024-12-17 04:29:30|25771.94|25691.94|25771.57|25691.57|25772.19|25692.19|25771.57|25691.57|9
1734409780000|2024-12-17 04:29:40|25771.61|25691.61|25773.09|25693.09|25773.09|25693.09|25771.61|25691.61|9
1734409790000|2024-12-17 04:29:50|25773.64|25693.64|25772.44|25692.44|25776.45|25696.45|25772.34|25692.34|9
1734409800000|2024-12-17 04:30:00|25772.07|25692.07|25772.26|25692.26|25772.3|25692.3|25772.06|25692.06|10
1734409810000|2024-12-17 04:30:10|25771.92|25691.92|25771.45|25691.45|25772.09|25692.09|25771.45|25691.45|10
1734409820000|2024-12-17 04:30:20|25770.48|25690.48|25765.86|25685.86|25770.48|25690.48|25765.86|25685.86|10
1734409830000|2024-12-17 04:30:30|25764.69|25684.69|25760.75|25680.75|25764.69|25684.69|25760.75|25680.75|10
1734409840000|2024-12-17 04:30:40|25760.61|25680.61|25757.9|25677.9|25760.61|25680.61|25757.9|25677.9|10
1734409850000|2024-12-17 04:30:50|25757.76|25677.76|25757.31|25677.31|25757.79|25677.79|25756.68|25676.68|10
1734409860000|2024-12-17 04:31:00|25757.21|25677.21|25751.72|25671.72|25757.21|25677.21|25751.72|25671.72|10
1734409870000|2024-12-17 04:31:10|25751.53|25671.53|25755.62|25675.62|25755.62|25675.62|25751.53|25671.53|10
1734409880000|2024-12-17 04:31:20|25755.4|25675.4|25758.61|25678.61|25758.61|25678.61|25755.25|25675.25|10
1734409890000|2024-12-17 04:31:30|25764.1|25684.1|25764.83|25684.83|25764.83|25684.83|25762.46|25682.46|10
1734409900000|2024-12-17 04:31:40|25764.46|25684.46|25764.77|25684.77|25764.77|25684.77|25764.02|25684.02|10
1734409910000|2024-12-17 04:31:50|25764.89|25684.89|25765.19|25685.19|25765.5|25685.5|25764.7|25684.7|10
1734409920000|2024-12-17 04:32:00|25765.22|25685.22|25767.3|25687.3|25767.3|25687.3|25765.15|25685.15|10
1734409930000|2024-12-17 04:32:10|25768.11|25688.11|25770.83|25690.83|25771.21|25691.21|25768.11|25688.11|10
1734409940000|2024-12-17 04:32:20|25770.57|25690.57|25770.09|25690.09|25770.95|25690.95|25770.09|25690.09|10
1734409950000|2024-12-17 04:32:30|25769.57|25689.57|25765.83|25685.83|25769.89|25689.89|25765.66|25685.66|10
1734409960000|2024-12-17 04:32:40|25763.58|25683.58|25758.7|25678.7|25763.65|25683.65|25758.7|25678.7|10
1734409970000|2024-12-17 04:32:50|25758.24|25678.24|25757.22|25677.22|25758.66|25678.66|25757.22|25677.22|10
1734409980000|2024-12-17 04:33:00|25756.73|25676.73|25752.14|25672.14|25757.17|25677.17|25751.68|25671.68|10
1734409990000|2024-12-17 04:33:10|25751.78|25671.78|25747.27|25667.27|25752.79|25672.79|25747.27|25667.27|10
1734410000000|2024-12-17 04:33:20|25747.32|25667.32|25749.58|25669.58|25749.58|25669.58|25747.32|25667.32|10
1734410010000|2024-12-17 04:33:30|25749.96|25669.96|25749|25669|25750.8|25670.8|25749|25669|10
1734410020000|2024-12-17 04:33:40|25749.2|25669.2|25752.08|25672.08|25752.36|25672.36|25749.08|25669.08|10
1734410030000|2024-12-17 04:33:50|25752.01|25672.01|25752.93|25672.93|25752.93|25672.93|25750.98|25670.98|10
1734410040000|2024-12-17 04:34:00|25754.07|25674.07|25751.46|25671.46|25754.71|25674.71|25751.45|25671.45|10
1734410050000|2024-12-17 04:34:10|25751.48|25671.48|25747.6|25667.6|25751.48|25671.48|25747.6|25667.6|10
1734410060000|2024-12-17 04:34:20|25747.54|25667.54|25745.41|25665.41|25747.59|25667.59|25745.41|25665.41|10
1734410070000|2024-12-17 04:34:30|25745.6|25665.6|25744.28|25664.28|25745.6|25665.6|25744.24|25664.24|10
1734410080000|2024-12-17 04:34:40|25744.31|25664.31|25744.99|25664.99|25745.56|25665.56|25744.31|25664.31|10
1734410090000|2024-12-17 04:34:50|25744.81|25664.81|25745.32|25665.32|25745.42|25665.42|25744.74|25664.74|9
1734410100000|2024-12-17 04:35:00|25745.33|25665.33|25744.4|25664.4|25745.33|25665.33|25744.4|25664.4|8
1734410110000|2024-12-17 04:35:10|25744.36|25664.36|25740.85|25660.85|25744.36|25664.36|25740.85|25660.85|10
1734410120000|2024-12-17 04:35:20|25740.86|25660.86|25737.28|25657.28|25740.86|25660.86|25737.05|25657.05|9
1734410130000|2024-12-17 04:35:30|25737.17|25657.17|25735.32|25655.32|25737.27|25657.27|25735.32|25655.32|9
1734410140000|2024-12-17 04:35:40|25735.27|25655.27|25734.76|25654.76|25736.07|25656.07|25734.76|25654.76|10
1734410150000|2024-12-17 04:35:50|25734.77|25654.77|25731.61|25651.61|25734.77|25654.77|25728.36|25648.36|9
1734410160000|2024-12-17 04:36:00|25731.89|25651.89|25729.71|25649.71|25731.93|25651.93|25729.15|25649.15|10
1734410170000|2024-12-17 04:36:10|25729.78|25649.78|25730.06|25650.06|25730.31|25650.31|25729.12|25649.12|10
1734410180000|2024-12-17 04:36:20|25729.87|25649.87|25728.4|25648.4|25729.87|25649.87|25728.25|25648.25|10
1734410190000|2024-12-17 04:36:30|25727.99|25647.99|25729.28|25649.28|25729.28|25649.28|25727.55|25647.55|10
1734410200000|2024-12-17 04:36:40|25729.31|25649.31|25727.19|25647.19|25729.31|25649.31|25727.19|25647.19|10
1734410210000|2024-12-17 04:36:50|25727.23|25647.23|25724.35|25644.35|25727.24|25647.24|25723.85|25643.85|9
1734410220000|2024-12-17 04:37:00|25726.41|25646.41|25725.34|25645.34|25726.43|25646.43|25725.34|25645.34|10
1734410230000|2024-12-17 04:37:10|25725.42|25645.42|25728.37|25648.37|25728.39|25648.39|25725.31|25645.31|10
1734410240000|2024-12-17 04:37:20|25728|25648|25726.31|25646.31|25728.28|25648.28|25726.31|25646.31|10
1734410250000|2024-12-17 04:37:30|25726.04|25646.04|25725.33|25645.33|25726.04|25646.04|25725.2|25645.2|10
1734410260000|2024-12-17 04:37:40|25725.43|25645.43|25722.8|25642.8|25725.43|25645.43|25722.8|25642.8|9
1734410270000|2024-12-17 04:37:50|25722.74|25642.74|25718.87|25638.87|25722.74|25642.74|25718.87|25638.87|9
1734410280000|2024-12-17 04:38:00|25718.57|25638.57|25713.12|25633.12|25718.89|25638.89|25713.12|25633.12|10
1734410290000|2024-12-17 04:38:10|25712.55|25632.55|25706.23|25626.23|25712.55|25632.55|25706.23|25626.23|10
1734410300000|2024-12-17 04:38:20|25705.74|25625.74|25702.56|25622.56|25706.11|25626.11|25702.54|25622.54|10
1734410310000|2024-12-17 04:38:30|25702.53|25622.53|25704.06|25624.06|25704.06|25624.06|25702.53|25622.53|10
1734410320000|2024-12-17 04:38:40|25706.65|25626.65|25713.04|25633.04|25713.04|25633.04|25706.65|25626.65|10
1734410330000|2024-12-17 04:38:50|25717.77|25637.77|25718.9|25638.9|25719.48|25639.48|25717.77|25637.77|10
1734410340000|2024-12-17 04:39:00|25718.98|25638.98|25719.78|25639.78|25720.46|25640.46|25718.97|25638.97|10
1734410350000|2024-12-17 04:39:10|25720.42|25640.42|25726.2|25646.2|25726.2|25646.2|25720.42|25640.42|10
1734410360000|2024-12-17 04:39:20|25727.22|25647.22|25728.97|25648.97|25729.04|25649.04|25727.22|25647.22|10
1734410370000|2024-12-17 04:39:30|25728.9|25648.9|25729.25|25649.25|25729.3|25649.3|25728.78|25648.78|8
1734410380000|2024-12-17 04:39:40|25729.31|25649.31|25730.9|25650.9|25731.29|25651.29|25729.31|25649.31|10
1734410390000|2024-12-17 04:39:50|25730.87|25650.87|25731.89|25651.89|25732.23|25652.23|25730.71|25650.71|10
1734410400000|2024-12-17 04:40:00|25731.17|25651.17|25726.67|25646.67|25731.17|25651.17|25726.67|25646.67|10
1734410410000|2024-12-17 04:40:10|25726.64|25646.64|25723.24|25643.24|25726.64|25646.64|25722.61|25642.61|10
1734410420000|2024-12-17 04:40:20|25723.23|25643.23|25725.69|25645.69|25725.69|25645.69|25723.23|25643.23|10
1734410430000|2024-12-17 04:40:30|25726.14|25646.14|25726.26|25646.26|25726.26|25646.26|25725.33|25645.33|10
1734410440000|2024-12-17 04:40:40|25725.86|25645.86|25725.78|25645.78|25726.25|25646.25|25725.69|25645.69|9
1734410450000|2024-12-17 04:40:50|25725.57|25645.57|25726|25646|25726|25646|25725.57|25645.57|9
1734410460000|2024-12-17 04:41:00|25725.95|25645.95|25727.63|25647.63|25727.63|25647.63|25725.91|25645.91|10
1734410470000|2024-12-17 04:41:10|25727.52|25647.52|25727.84|25647.84|25728.52|25648.52|25727.52|25647.52|9
1734410480000|2024-12-17 04:41:20|25726.7|25646.7|25724.88|25644.88|25726.7|25646.7|25724.59|25644.59|8
1734410490000|2024-12-17 04:41:30|25724.87|25644.87|25724.57|25644.57|25724.87|25644.87|25724.35|25644.35|9
1734410500000|2024-12-17 04:41:40|25724.35|25644.35|25723.54|25643.54|25724.35|25644.35|25723.32|25643.32|9
1734410510000|2024-12-17 04:41:50|25723.49|25643.49|25731.92|25651.92|25731.92|25651.92|25723.48|25643.48|10
1734410520000|2024-12-17 04:42:00|25731.68|25651.68|25729.75|25649.75|25731.72|25651.72|25729.75|25649.75|10
1734410530000|2024-12-17 04:42:10|25729.6|25649.6|25729.76|25649.76|25729.97|25649.97|25729.14|25649.14|10
1734410540000|2024-12-17 04:42:20|25730.13|25650.13|25732.55|25652.55|25732.68|25652.68|25730.13|25650.13|10
1734410550000|2024-12-17 04:42:30|25732.41|25652.41|25728.82|25648.82|25732.41|25652.41|25728.82|25648.82|9
1734410560000|2024-12-17 04:42:40|25728.61|25648.61|25730.45|25650.45|25730.45|25650.45|25728.61|25648.61|8
1734410570000|2024-12-17 04:42:50|25730.68|25650.68|25728.26|25648.26|25730.79|25650.79|25728.26|25648.26|10
1734410580000|2024-12-17 04:43:00|25728.24|25648.24|25727.96|25647.96|25728.24|25648.24|25727.59|25647.59|10
1734410590000|2024-12-17 04:43:10|25728.01|25648.01|25729.53|25649.53|25729.55|25649.55|25728.01|25648.01|9
1734410600000|2024-12-17 04:43:20|25729.63|25649.63|25728.33|25648.33|25729.71|25649.71|25728.33|25648.33|10
1734410610000|2024-12-17 04:43:30|25728.68|25648.68|25728.74|25648.74|25728.93|25648.93|25728.38|25648.38|10
1734410620000|2024-12-17 04:43:40|25728.77|25648.77|25729.72|25649.72|25729.82|25649.82|25728.77|25648.77|10
1734410630000|2024-12-17 04:43:50|25729.77|25649.77|25730.46|25650.46|25730.46|25650.46|25729.17|25649.17|10
1734410640000|2024-12-17 04:44:00|25730.25|25650.25|25728.58|25648.58|25730.25|25650.25|25728.58|25648.58|9
1734410650000|2024-12-17 04:44:10|25728.45|25648.45|25725.91|25645.91|25728.45|25648.45|25725.91|25645.91|9
1734410660000|2024-12-17 04:44:20|25725.32|25645.32|25724.81|25644.81|25725.32|25645.32|25724.23|25644.23|9
1734410670000|2024-12-17 04:44:30|25724.78|25644.78|25724.59|25644.59|25724.78|25644.78|25724.48|25644.48|9
1734410680000|2024-12-17 04:44:40|25724.6|25644.6|25724.33|25644.33|25724.61|25644.61|25724.32|25644.32|10
1734410690000|2024-12-17 04:44:50|25724.45|25644.45|25724.95|25644.95|25724.95|25644.95|25723.83|25643.83|9
1734410700000|2024-12-17 04:45:00|25724.71|25644.71|25726.17|25646.17|25726.17|25646.17|25724.69|25644.69|10
1734410710000|2024-12-17 04:45:10|25726.31|25646.31|25729.77|25649.77|25729.77|25649.77|25726.31|25646.31|10
1734410720000|2024-12-17 04:45:20|25729.98|25649.98|25729|25649|25730.49|25650.49|25728.98|25648.98|10
1734410730000|2024-12-17 04:45:30|25728.31|25648.31|25729.05|25649.05|25729.05|25649.05|25728.01|25648.01|9
1734410740000|2024-12-17 04:45:40|25734.86|25654.86|25736.41|25656.41|25736.41|25656.41|25734.75|25654.75|10
1734410750000|2024-12-17 04:45:50|25736.56|25656.56|25733.97|25653.97|25736.56|25656.56|25733.83|25653.83|10
1734410760000|2024-12-17 04:46:00|25733.51|25653.51|25732.36|25652.36|25733.52|25653.52|25732.36|25652.36|10
1734410770000|2024-12-17 04:46:10|25732.44|25652.44|25730.46|25650.46|25733.22|25653.22|25728.65|25648.65|10
1734410780000|2024-12-17 04:46:20|25733.02|25653.02|25737.57|25657.57|25737.7|25657.7|25733.02|25653.02|10
1734410790000|2024-12-17 04:46:30|25737.95|25657.95|25744.47|25664.47|25744.47|25664.47|25737.95|25657.95|9
1734410800000|2024-12-17 04:46:40|25743.59|25663.59|25742.24|25662.24|25743.59|25663.59|25742.23|25662.23|10
1734410810000|2024-12-17 04:46:50|25741.98|25661.98|25743.44|25663.44|25743.44|25663.44|25741.49|25661.49|10
1734410820000|2024-12-17 04:47:00|25743.73|25663.73|25741.96|25661.96|25744.07|25664.07|25741.96|25661.96|9
1734410830000|2024-12-17 04:47:10|25741.22|25661.22|25738.43|25658.43|25741.22|25661.22|25738.43|25658.43|9
1734410840000|2024-12-17 04:47:20|25738.29|25658.29|25733.79|25653.79|25738.42|25658.42|25733.79|25653.79|10
1734410850000|2024-12-17 04:47:30|25734.7|25654.7|25737.1|25657.1|25737.66|25657.66|25734.7|25654.7|10
1734410860000|2024-12-17 04:47:40|25737.09|25657.09|25736.2|25656.2|25737.09|25657.09|25735.95|25655.95|10
1734410870000|2024-12-17 04:47:50|25736.14|25656.14|25740.92|25660.92|25740.92|25660.92|25735.8|25655.8|10
1734410880000|2024-12-17 04:48:00|25740.99|25660.99|25744.93|25664.93|25744.93|25664.93|25740.99|25660.99|10
1734410890000|2024-12-17 04:48:10|25745.9|25665.9|25753.38|25673.38|25753.38|25673.38|25745.9|25665.9|10
1734410900000|2024-12-17 04:48:20|25754.18|25674.18|25759.27|25679.27|25759.46|25679.46|25754.18|25674.18|10
1734410910000|2024-12-17 04:48:30|25759.29|25679.29|25758.97|25678.97|25759.98|25679.98|25758.97|25678.97|10
1734410920000|2024-12-17 04:48:40|25755.51|25675.51|25754.54|25674.54|25755.51|25675.51|25754.32|25674.32|9
1734410930000|2024-12-17 04:48:50|25754.49|25674.49|25751.33|25671.33|25754.49|25674.49|25751.21|25671.21|10
1734410940000|2024-12-17 04:49:00|25751.31|25671.31|25749.3|25669.3|25751.34|25671.34|25748.97|25668.97|10
1734410950000|2024-12-17 04:49:10|25749.57|25669.57|25751.24|25671.24|25751.24|25671.24|25749.57|25669.57|9
1734410960000|2024-12-17 04:49:20|25751.19|25671.19|25752.11|25672.11|25752.11|25672.11|25751.19|25671.19|10
1734410970000|2024-12-17 04:49:30|25752.34|25672.34|25751.43|25671.43|25752.73|25672.73|25751.26|25671.26|10
1734410980000|2024-12-17 04:49:40|25751.89|25671.89|25749.6|25669.6|25751.89|25671.89|25749.6|25669.6|10
1734410990000|2024-12-17 04:49:50|25749.57|25669.57|25752.07|25672.07|25752.07|25672.07|25749.57|25669.57|10
1734411000000|2024-12-17 04:50:00|25751.94|25671.94|25752.4|25672.4|25752.4|25672.4|25751.81|25671.81|9
1734411010000|2024-12-17 04:50:10|25753.21|25673.21|25749.65|25669.65|25753.21|25673.21|25749.65|25669.65|10
1734411020000|2024-12-17 04:50:20|25749.14|25669.14|25748.07|25668.07|25749.14|25669.14|25747.28|25667.28|10
1734411030000|2024-12-17 04:50:30|25748.28|25668.28|25747.49|25667.49|25748.28|25668.28|25747.49|25667.49|10
1734411040000|2024-12-17 04:50:40|25748.49|25668.49|25746.71|25666.71|25748.49|25668.49|25746.71|25666.71|10
1734411050000|2024-12-17 04:50:50|25746.45|25666.45|25742.72|25662.72|25746.45|25666.45|25742.72|25662.72|10
1734411060000|2024-12-17 04:51:00|25742.75|25662.75|25739.25|25659.25|25742.75|25662.75|25738.19|25658.19|10
1734411070000|2024-12-17 04:51:10|25739.26|25659.26|25739.78|25659.78|25739.78|25659.78|25739.02|25659.02|9
1734411080000|2024-12-17 04:51:20|25739.69|25659.69|25739.64|25659.64|25739.85|25659.85|25738.81|25658.81|10
1734411090000|2024-12-17 04:51:30|25740.24|25660.24|25749.89|25669.89|25749.89|25669.89|25740.24|25660.24|10
1734411100000|2024-12-17 04:51:40|25749.94|25669.94|25756.9|25676.9|25757.25|25677.25|25749.94|25669.94|10
1734411110000|2024-12-17 04:51:50|25758.52|25678.52|25759.1|25679.1|25759.71|25679.71|25758.52|25678.52|10
1734411120000|2024-12-17 04:52:00|25758.91|25678.91|25761.24|25681.24|25761.24|25681.24|25758.91|25678.91|9
1734411130000|2024-12-17 04:52:10|25761.25|25681.25|25765|25685|25765|25685|25761.25|25681.25|10
1734411140000|2024-12-17 04:52:20|25765.08|25685.08|25766.48|25686.48|25766.48|25686.48|25765.08|25685.08|10
1734411150000|2024-12-17 04:52:30|25766.57|25686.57|25764.79|25684.79|25766.57|25686.57|25764.51|25684.51|10
1734411160000|2024-12-17 04:52:40|25764.86|25684.86|25763.36|25683.36|25765.5|25685.5|25762.98|25682.98|10
1734411170000|2024-12-17 04:52:50|25763.21|25683.21|25764.98|25684.98|25765.12|25685.12|25763.13|25683.13|10
1734411180000|2024-12-17 04:53:00|25764.8|25684.8|25762.05|25682.05|25765.11|25685.11|25762.05|25682.05|9
1734411190000|2024-12-17 04:53:10|25761.55|25681.55|25760.88|25680.88|25761.55|25681.55|25760.63|25680.63|10
1734411200000|2024-12-17 04:53:20|25761.47|25681.47|25757|25677|25761.74|25681.74|25756.56|25676.56|9
1734411210000|2024-12-17 04:53:30|25757.07|25677.07|25758.84|25678.84|25759.13|25679.13|25757.05|25677.05|10
1734411220000|2024-12-17 04:53:40|25758.99|25678.99|25754.53|25674.53|25758.99|25678.99|25753.85|25673.85|9
1734411230000|2024-12-17 04:53:50|25754.54|25674.54|25755.29|25675.29|25755.36|25675.36|25754.29|25674.29|10
1734411240000|2024-12-17 04:54:00|25754.57|25674.57|25763.34|25683.34|25763.34|25683.34|25754.55|25674.55|10
1734411250000|2024-12-17 04:54:10|25763.58|25683.58|25766.37|25686.37|25766.37|25686.37|25763.37|25683.37|10
1734411260000|2024-12-17 04:54:20|25766.5|25686.5|25767.76|25687.76|25768.07|25688.07|25766.5|25686.5|9
1734411270000|2024-12-17 04:54:30|25767.75|25687.75|25766.8|25686.8|25767.75|25687.75|25766.58|25686.58|10
1734411280000|2024-12-17 04:54:40|25766.74|25686.74|25767.38|25687.38|25767.41|25687.41|25766.74|25686.74|10
1734411290000|2024-12-17 04:54:50|25766.77|25686.77|25764.77|25684.77|25766.77|25686.77|25764.77|25684.77|10
1734411300000|2024-12-17 04:55:00|25761.96|25681.96|25757.86|25677.86|25761.96|25681.96|25757.86|25677.86|10
1734411310000|2024-12-17 04:55:10|25758.6|25678.6|25753.53|25673.53|25758.73|25678.73|25753.18|25673.18|10
1734411320000|2024-12-17 04:55:20|25753.93|25673.93|25753.14|25673.14|25753.93|25673.93|25752.85|25672.85|10
1734411330000|2024-12-17 04:55:30|25752.82|25672.82|25754.38|25674.38|25754.38|25674.38|25752.58|25672.58|9
1734411340000|2024-12-17 04:55:40|25754.8|25674.8|25753.43|25673.43|25755.66|25675.66|25753.43|25673.43|10
1734411350000|2024-12-17 04:55:50|25753.34|25673.34|25754.46|25674.46|25754.46|25674.46|25753.09|25673.09|10
1734411360000|2024-12-17 04:56:00|25754.17|25674.17|25751.67|25671.67|25754.17|25674.17|25751.19|25671.19|10
1734411370000|2024-12-17 04:56:10|25751.87|25671.87|25748.31|25668.31|25751.87|25671.87|25748.31|25668.31|10
1734411380000|2024-12-17 04:56:20|25748.29|25668.29|25747.17|25667.17|25748.29|25668.29|25747.17|25667.17|10
1734411390000|2024-12-17 04:56:30|25747.05|25667.05|25745.99|25665.99|25747.05|25667.05|25745.65|25665.65|10
1734411400000|2024-12-17 04:56:40|25746.17|25666.17|25746.14|25666.14|25746.42|25666.42|25746.14|25666.14|10
1734411410000|2024-12-17 04:56:50|25746.13|25666.13|25748.12|25668.12|25748.63|25668.63|25746.13|25666.13|10
1734411420000|2024-12-17 04:57:00|25748.13|25668.13|25749.95|25669.95|25749.95|25669.95|25748.13|25668.13|9
1734411430000|2024-12-17 04:57:10|25750.07|25670.07|25751.33|25671.33|25751.91|25671.91|25750.07|25670.07|8
1734411440000|2024-12-17 04:57:20|25751.13|25671.13|25751.9|25671.9|25752.12|25672.12|25751.13|25671.13|9
1734411450000|2024-12-17 04:57:30|25752.51|25672.51|25753.71|25673.71|25753.85|25673.85|25752.51|25672.51|9
1734411460000|2024-12-17 04:57:40|25753.2|25673.2|25749.59|25669.59|25754.01|25674.01|25749.57|25669.57|8
1734411470000|2024-12-17 04:57:50|25749.56|25669.56|25745.15|25665.15|25749.56|25669.56|25745.15|25665.15|9
1734411480000|2024-12-17 04:58:00|25744.98|25664.98|25744.63|25664.63|25745.15|25665.15|25743.97|25663.97|10
1734411490000|2024-12-17 04:58:10|25744.51|25664.51|25744.91|25664.91|25745.74|25665.74|25744.51|25664.51|10
1734411500000|2024-12-17 04:58:20|25744.74|25664.74|25743.63|25663.63|25744.77|25664.77|25742.97|25662.97|10
1734411510000|2024-12-17 04:58:30|25743.92|25663.92|25743.69|25663.69|25744.07|25664.07|25743.57|25663.57|9
1734411520000|2024-12-17 04:58:40|25743.8|25663.8|25743.87|25663.87|25744.26|25664.26|25743.66|25663.66|9
1734411530000|2024-12-17 04:58:50|25743.81|25663.81|25746.23|25666.23|25746.23|25666.23|25743.81|25663.81|10
1734411540000|2024-12-17 04:59:00|25746.51|25666.51|25747.86|25667.86|25747.86|25667.86|25746.17|25666.17|10
1734411550000|2024-12-17 04:59:10|25749.17|25669.17|25750.37|25670.37|25750.43|25670.43|25749.17|25669.17|10
1734411560000|2024-12-17 04:59:20|25750.32|25670.32|25752.69|25672.69|25752.69|25672.69|25750.32|25670.32|10
1734411570000|2024-12-17 04:59:30|25753.04|25673.04|25755.52|25675.52|25755.52|25675.52|25753.04|25673.04|10
1734411580000|2024-12-17 04:59:40|25755.78|25675.78|25756.69|25676.69|25756.91|25676.91|25755.74|25675.74|10
1734411590000|2024-12-17 04:59:50|25756.81|25676.81|25755.34|25675.34|25756.98|25676.98|25755.18|25675.18|10
1734411600000|2024-12-17 05:00:00|25754.57|25674.57|25752.72|25672.72|25755.07|25675.07|25752.72|25672.72|10
1734411610000|2024-12-17 05:00:10|25752.66|25672.66|25753.24|25673.24|25753.24|25673.24|25752.48|25672.48|10
1734411620000|2024-12-17 05:00:20|25752.36|25672.36|25752.53|25672.53|25752.53|25672.53|25751.67|25671.67|10
1734411630000|2024-12-17 05:00:30|25752.71|25672.71|25754.37|25674.37|25754.71|25674.71|25752.71|25672.71|10
1734411640000|2024-12-17 05:00:40|25754.46|25674.46|25756.94|25676.94|25756.94|25676.94|25754.46|25674.46|10
1734411650000|2024-12-17 05:00:50|25757.17|25677.17|25758.9|25678.9|25758.9|25678.9|25757.17|25677.17|9
1734411660000|2024-12-17 05:01:00|25759.27|25679.27|25759.84|25679.84|25760.12|25680.12|25759.25|25679.25|10
1734411670000|2024-12-17 05:01:10|25759.9|25679.9|25760.17|25680.17|25760.48|25680.48|25759.7|25679.7|10
1734411680000|2024-12-17 05:01:20|25760.33|25680.33|25759.31|25679.31|25760.97|25680.97|25759.31|25679.31|10
1734411690000|2024-12-17 05:01:30|25759.09|25679.09|25759.57|25679.57|25759.79|25679.79|25759.04|25679.04|10
1734411700000|2024-12-17 05:01:40|25759.4|25679.4|25759.04|25679.04|25759.4|25679.4|25758.44|25678.44|10
1734411710000|2024-12-17 05:01:50|25758.34|25678.34|25760.46|25680.46|25760.46|25680.46|25757.49|25677.49|10
1734411720000|2024-12-17 05:02:00|25760.22|25680.22|25760.36|25680.36|25760.69|25680.69|25759.54|25679.54|10
1734411730000|2024-12-17 05:02:10|25760.94|25680.94|25761.43|25681.43|25761.43|25681.43|25760.94|25680.94|10
1734411740000|2024-12-17 05:02:20|25761.15|25681.15|25765.99|25685.99|25765.99|25685.99|25761.15|25681.15|10
1734411750000|2024-12-17 05:02:30|25766.15|25686.15|25767.99|25687.99|25767.99|25687.99|25766.15|25686.15|10
1734411760000|2024-12-17 05:02:40|25766.68|25686.68|25770.35|25690.35|25770.35|25690.35|25766.49|25686.49|10
1734411770000|2024-12-17 05:02:50|25770.61|25690.61|25772.84|25692.84|25772.84|25692.84|25770.61|25690.61|10
1734411780000|2024-12-17 05:03:00|25773.1|25693.1|25778.42|25698.42|25778.66|25698.66|25773.1|25693.1|10
1734411790000|2024-12-17 05:03:10|25779.93|25699.93|25784.52|25704.52|25784.52|25704.52|25779.93|25699.93|10
1734411800000|2024-12-17 05:03:20|25785.29|25705.29|25783.83|25703.83|25785.55|25705.55|25783.65|25703.65|10
1734411810000|2024-12-17 05:03:30|25783.68|25703.68|25784.79|25704.79|25784.79|25704.79|25783.54|25703.54|10
1734411820000|2024-12-17 05:03:40|25784.77|25704.77|25784.18|25704.18|25785.55|25705.55|25784.18|25704.18|9
1734411830000|2024-12-17 05:03:50|25784.16|25704.16|25786.03|25706.03|25786.74|25706.74|25784.16|25704.16|9
1734411840000|2024-12-17 05:04:00|25786.06|25706.06|25787.3|25707.3|25787.3|25707.3|25785.94|25705.94|10
1734411850000|2024-12-17 05:04:10|25784.24|25704.24|25788.99|25708.99|25788.99|25708.99|25784.24|25704.24|10
1734411860000|2024-12-17 05:04:20|25790.18|25710.18|25791.52|25711.52|25792.35|25712.35|25790.18|25710.18|10
1734411870000|2024-12-17 05:04:30|25789.72|25709.72|25795.15|25715.15|25795.15|25715.15|25789.72|25709.72|10
1734411880000|2024-12-17 05:04:40|25795.33|25715.33|25797.55|25717.55|25798.15|25718.15|25795.33|25715.33|10
1734411890000|2024-12-17 05:04:50|25798.7|25718.7|25796.44|25716.44|25798.71|25718.71|25792.94|25712.94|10
1734411900000|2024-12-17 05:05:00|25796.15|25716.15|25784.65|25704.65|25796.15|25716.15|25784.65|25704.65|10
1734411910000|2024-12-17 05:05:10|25784.15|25704.15|25784.98|25704.98|25784.98|25704.98|25782.7|25702.7|9
1734411920000|2024-12-17 05:05:20|25784.68|25704.68|25780.56|25700.56|25784.68|25704.68|25780.3|25700.3|10
1734411930000|2024-12-17 05:05:30|25779.96|25699.96|25773.64|25693.64|25779.96|25699.96|25773.64|25693.64|10
1734411940000|2024-12-17 05:05:40|25770.18|25690.18|25769.47|25689.47|25770.18|25690.18|25769.21|25689.21|10
1734411950000|2024-12-17 05:05:50|25769.55|25689.55|25770.64|25690.64|25770.64|25690.64|25768.8|25688.8|9
1734411960000|2024-12-17 05:06:00|25770.21|25690.21|25772.54|25692.54|25772.54|25692.54|25770.21|25690.21|10
1734411970000|2024-12-17 05:06:10|25772.83|25692.83|25773.21|25693.21|25773.21|25693.21|25770.76|25690.76|9
1734411980000|2024-12-17 05:06:20|25773.04|25693.04|25774.47|25694.47|25774.47|25694.47|25773.04|25693.04|10
1734411990000|2024-12-17 05:06:30|25774.68|25694.68|25773.72|25693.72|25775.83|25695.83|25773.72|25693.72|10
1734412000000|2024-12-17 05:06:40|25773.67|25693.67|25773.84|25693.84|25774.69|25694.69|25773.5|25693.5|10
1734412010000|2024-12-17 05:06:50|25773.39|25693.39|25772.41|25692.41|25773.81|25693.81|25772.41|25692.41|10
1734412020000|2024-12-17 05:07:00|25771.77|25691.77|25772.6|25692.6|25773.22|25693.22|25771.35|25691.35|10
1734412030000|2024-12-17 05:07:10|25772.94|25692.94|25778.52|25698.52|25778.68|25698.68|25772.94|25692.94|10
1734412040000|2024-12-17 05:07:20|25778.4|25698.4|25774.88|25694.88|25778.4|25698.4|25774.88|25694.88|9
1734412050000|2024-12-17 05:07:30|25774.04|25694.04|25772.23|25692.23|25774.04|25694.04|25771.86|25691.86|10
1734412060000|2024-12-17 05:07:40|25771.68|25691.68|25768.7|25688.7|25771.68|25691.68|25768.7|25688.7|10
1734412070000|2024-12-17 05:07:50|25768.67|25688.67|25768.42|25688.42|25768.98|25688.98|25768.38|25688.38|10
1734412080000|2024-12-17 05:08:00|25768.28|25688.28|25767.22|25687.22|25768.28|25688.28|25766.72|25686.72|10
1734412090000|2024-12-17 05:08:10|25767.38|25687.38|25769.48|25689.48|25769.48|25689.48|25767.38|25687.38|10
1734412100000|2024-12-17 05:08:20|25769.52|25689.52|25767.6|25687.6|25769.52|25689.52|25767.6|25687.6|9
1734412110000|2024-12-17 05:08:30|25767.06|25687.06|25768.43|25688.43|25768.43|25688.43|25766.45|25686.45|10
1734412120000|2024-12-17 05:08:40|25768.52|25688.52|25769.31|25689.31|25769.36|25689.36|25768.52|25688.52|7
1734412130000|2024-12-17 05:08:50|25769.41|25689.41|25769.65|25689.65|25769.65|25689.65|25769.21|25689.21|10
1734412140000|2024-12-17 05:09:00|25769.75|25689.75|25769.33|25689.33|25770.38|25690.38|25769.33|25689.33|10
1734412150000|2024-12-17 05:09:10|25769.35|25689.35|25766.75|25686.75|25769.35|25689.35|25765.69|25685.69|10
1734412160000|2024-12-17 05:09:20|25766.74|25686.74|25768.05|25688.05|25768.05|25688.05|25766.74|25686.74|10
1734412170000|2024-12-17 05:09:30|25768|25688|25769.65|25689.65|25769.89|25689.89|25768|25688|7
1734412180000|2024-12-17 05:09:40|25769.62|25689.62|25771.03|25691.03|25771.03|25691.03|25769.62|25689.62|8
1734412190000|2024-12-17 05:09:50|25770.83|25690.83|25769|25689|25770.83|25690.83|25769|25689|9
1734412200000|2024-12-17 05:10:00|25768.84|25688.84|25773.26|25693.26|25773.78|25693.78|25768.72|25688.72|10
1734412210000|2024-12-17 05:10:10|25773.01|25693.01|25770.42|25690.42|25773.01|25693.01|25768.03|25688.03|10
1734412220000|2024-12-17 05:10:20|25770.78|25690.78|25771.06|25691.06|25771.06|25691.06|25770.64|25690.64|10
1734412230000|2024-12-17 05:10:30|25771.02|25691.02|25771.41|25691.41|25771.41|25691.41|25770.16|25690.16|9
1734412240000|2024-12-17 05:10:40|25771.45|25691.45|25772.73|25692.73|25772.73|25692.73|25771.42|25691.42|9
1734412250000|2024-12-17 05:10:50|25772.34|25692.34|25771.2|25691.2|25772.4|25692.4|25771.2|25691.2|10
1734412260000|2024-12-17 05:11:00|25771.42|25691.42|25771.07|25691.07|25771.42|25691.42|25771.04|25691.04|8
1734412270000|2024-12-17 05:11:10|25771.12|25691.12|25770.65|25690.65|25771.3|25691.3|25770.65|25690.65|10
1734412280000|2024-12-17 05:11:20|25770.37|25690.37|25770.08|25690.08|25770.37|25690.37|25770.08|25690.08|9
1734412290000|2024-12-17 05:11:30|25770|25690|25768.6|25688.6|25770|25690|25768.6|25688.6|10
1734412300000|2024-12-17 05:11:40|25768.39|25688.39|25769.07|25689.07|25770.01|25690.01|25768.39|25688.39|10
1734412310000|2024-12-17 05:11:50|25769|25689|25769.05|25689.05|25769.82|25689.82|25768.72|25688.72|10
1734412320000|2024-12-17 05:12:00|25769.13|25689.13|25768.43|25688.43|25769.13|25689.13|25768.43|25688.43|10
1734412330000|2024-12-17 05:12:10|25768.44|25688.44|25768.74|25688.74|25769.08|25689.08|25768.26|25688.26|9
1734412340000|2024-12-17 05:12:20|25768.72|25688.72|25768.64|25688.64|25768.94|25688.94|25768.5|25688.5|10
1734412350000|2024-12-17 05:12:30|25768.58|25688.58|25766.32|25686.32|25768.58|25688.58|25766.32|25686.32|8
1734412360000|2024-12-17 05:12:40|25766.72|25686.72|25766.61|25686.61|25766.72|25686.72|25766.38|25686.38|10
1734412370000|2024-12-17 05:12:50|25766.64|25686.64|25766.49|25686.49|25766.75|25686.75|25766.44|25686.44|10
1734412380000|2024-12-17 05:13:00|25767.11|25687.11|25763.16|25683.16|25767.11|25687.11|25763.16|25683.16|10
1734412390000|2024-12-17 05:13:10|25762.27|25682.27|25761.42|25681.42|25762.39|25682.39|25761.42|25681.42|10
1734412400000|2024-12-17 05:13:20|25761.11|25681.11|25761.12|25681.12|25761.69|25681.69|25761.11|25681.11|9
1734412410000|2024-12-17 05:13:30|25760.45|25680.45|25758.41|25678.41|25760.45|25680.45|25758.41|25678.41|10
1734412420000|2024-12-17 05:13:40|25758.36|25678.36|25757.78|25677.78|25758.57|25678.57|25757.78|25677.78|9
1734412430000|2024-12-17 05:13:50|25758.02|25678.02|25758.64|25678.64|25759|25679|25758.02|25678.02|9
1734412440000|2024-12-17 05:14:00|25758.66|25678.66|25757.43|25677.43|25758.86|25678.86|25757.19|25677.19|10
1734412450000|2024-12-17 05:14:10|25757.46|25677.46|25755.57|25675.57|25757.46|25677.46|25755.57|25675.57|10
1734412460000|2024-12-17 05:14:20|25755.59|25675.59|25753.15|25673.15|25755.59|25675.59|25753.15|25673.15|10
1734412470000|2024-12-17 05:14:30|25753.12|25673.12|25748.1|25668.1|25753.12|25673.12|25748.1|25668.1|10
1734412480000|2024-12-17 05:14:40|25747.38|25667.38|25743.62|25663.62|25747.38|25667.38|25743.62|25663.62|10
1734412490000|2024-12-17 05:14:50|25742.91|25662.91|25740.56|25660.56|25742.91|25662.91|25740.56|25660.56|10
1734412500000|2024-12-17 05:15:00|25739.89|25659.89|25732.7|25652.7|25739.89|25659.89|25732.67|25652.67|10
1734412510000|2024-12-17 05:15:10|25732.8|25652.8|25728.98|25648.98|25732.8|25652.8|25728.98|25648.98|9
1734412520000|2024-12-17 05:15:20|25728.87|25648.87|25730.13|25650.13|25730.13|25650.13|25728.19|25648.19|10
1734412530000|2024-12-17 05:15:30|25731.52|25651.52|25732.78|25652.78|25733.35|25653.35|25731.52|25651.52|10
1734412540000|2024-12-17 05:15:40|25732.22|25652.22|25732.6|25652.6|25732.6|25652.6|25731.09|25651.09|10
1734412550000|2024-12-17 05:15:50|25732.45|25652.45|25730.24|25650.24|25733.2|25653.2|25730.24|25650.24|10
1734412560000|2024-12-17 05:16:00|25729.51|25649.51|25728.08|25648.08|25730.57|25650.57|25728.08|25648.08|9
1734412570000|2024-12-17 05:16:10|25728.22|25648.22|25728.68|25648.68|25728.68|25648.68|25727.88|25647.88|8
1734412580000|2024-12-17 05:16:20|25728.63|25648.63|25727.06|25647.06|25728.64|25648.64|25726.97|25646.97|10
1734412590000|2024-12-17 05:16:30|25727.04|25647.04|25726.55|25646.55|25727.04|25647.04|25726.27|25646.27|9
1734412600000|2024-12-17 05:16:40|25726.67|25646.67|25720.61|25640.61|25726.67|25646.67|25720.61|25640.61|10
1734412610000|2024-12-17 05:16:50|25719.87|25639.87|25719.82|25639.82|25719.87|25639.87|25719.46|25639.46|10
1734412620000|2024-12-17 05:17:00|25719.49|25639.49|25719.25|25639.25|25720.01|25640.01|25718.74|25638.74|9
1734412630000|2024-12-17 05:17:10|25719.24|25639.24|25714.37|25634.37|25719.26|25639.26|25714.37|25634.37|10
1734412640000|2024-12-17 05:17:20|25712.67|25632.67|25712.01|25632.01|25712.67|25632.67|25711.35|25631.35|10
1734412650000|2024-12-17 05:17:30|25712.02|25632.02|25706.91|25626.91|25712.02|25632.02|25706.9|25626.9|9
1734412660000|2024-12-17 05:17:40|25706.42|25626.42|25704.7|25624.7|25706.6|25626.6|25704.7|25624.7|10
1734412670000|2024-12-17 05:17:50|25704.27|25624.27|25702.9|25622.9|25704.27|25624.27|25702.9|25622.9|10
1734412680000|2024-12-17 05:18:00|25702.94|25622.94|25701.27|25621.27|25702.94|25622.94|25701.27|25621.27|9
1734412690000|2024-12-17 05:18:10|25699.81|25619.81|25699.55|25619.55|25699.81|25619.81|25697.93|25617.93|10
1734412700000|2024-12-17 05:18:20|25698.08|25618.08|25696.14|25616.14|25698.37|25618.37|25696.05|25616.05|10
1734412710000|2024-12-17 05:18:30|25696.43|25616.43|25698.75|25618.75|25698.75|25618.75|25696.09|25616.09|10
1734412720000|2024-12-17 05:18:40|25699.14|25619.14|25699.06|25619.06|25699.29|25619.29|25698.94|25618.94|10
1734412730000|2024-12-17 05:18:50|25699.04|25619.04|25700.29|25620.29|25700.29|25620.29|25698.88|25618.88|9
1734412740000|2024-12-17 05:19:00|25701|25621|25701.12|25621.12|25702.24|25622.24|25701|25621|10
1734412750000|2024-12-17 05:19:10|25701.97|25621.97|25706.13|25626.13|25706.13|25626.13|25701.97|25621.97|9
1734412760000|2024-12-17 05:19:20|25706.23|25626.23|25702.92|25622.92|25707.41|25627.41|25702.48|25622.48|10
1734412770000|2024-12-17 05:19:30|25703.31|25623.31|25703.42|25623.42|25703.52|25623.52|25702.8|25622.8|10
1734412780000|2024-12-17 05:19:40|25703.44|25623.44|25702.34|25622.34|25703.44|25623.44|25702.34|25622.34|10
1734412790000|2024-12-17 05:19:50|25702.45|25622.45|25700.71|25620.71|25702.45|25622.45|25700.71|25620.71|10
1734412800000|2024-12-17 05:20:00|25700.89|25620.89|25693.57|25613.57|25700.89|25620.89|25693.31|25613.31|9
1734412810000|2024-12-17 05:20:10|25692.87|25612.87|25686.66|25606.66|25692.87|25612.87|25685.44|25605.44|10
1734412820000|2024-12-17 05:20:20|25686.61|25606.61|25688.18|25608.18|25688.18|25608.18|25686.61|25606.61|10
1734412830000|2024-12-17 05:20:30|25688.01|25608.01|25689.32|25609.32|25689.37|25609.37|25687.88|25607.88|10
1734412840000|2024-12-17 05:20:40|25688.74|25608.74|25688.64|25608.64|25688.98|25608.98|25688.2|25608.2|9
1734412850000|2024-12-17 05:20:50|25688.7|25608.7|25689.34|25609.34|25690.18|25610.18|25688.33|25608.33|10
1734412860000|2024-12-17 05:21:00|25689.42|25609.42|25689.03|25609.03|25690.31|25610.31|25689.03|25609.03|10
1734412870000|2024-12-17 05:21:10|25688.76|25608.76|25690.09|25610.09|25690.18|25610.18|25688.76|25608.76|10
1734412880000|2024-12-17 05:21:20|25689.62|25609.62|25688.84|25608.84|25689.62|25609.62|25688.84|25608.84|10
1734412890000|2024-12-17 05:21:30|25689.09|25609.09|25693.87|25613.87|25693.87|25613.87|25689.09|25609.09|10
1734412900000|2024-12-17 05:21:40|25693.93|25613.93|25697.1|25617.1|25697.17|25617.17|25693.93|25613.93|10
1734412910000|2024-12-17 05:21:50|25697.14|25617.14|25701.95|25621.95|25701.95|25621.95|25697.14|25617.14|9
1734412920000|2024-12-17 05:22:00|25701.81|25621.81|25705.54|25625.54|25705.64|25625.64|25701.81|25621.81|10
1734412930000|2024-12-17 05:22:10|25705.33|25625.33|25710.81|25630.81|25710.81|25630.81|25705.33|25625.33|10
1734412940000|2024-12-17 05:22:20|25710.99|25630.99|25713.9|25633.9|25713.99|25633.99|25710.99|25630.99|10
1734412950000|2024-12-17 05:22:30|25713.88|25633.88|25714.2|25634.2|25714.53|25634.53|25713.74|25633.74|10
1734412960000|2024-12-17 05:22:40|25713.84|25633.84|25715.86|25635.86|25715.94|25635.94|25713.84|25633.84|10
1734412970000|2024-12-17 05:22:50|25715.87|25635.87|25715.89|25635.89|25716.34|25636.34|25715.87|25635.87|9
1734412980000|2024-12-17 05:23:00|25717.8|25637.8|25717.24|25637.24|25717.8|25637.8|25717.03|25637.03|10
1734412990000|2024-12-17 05:23:10|25718.01|25638.01|25717.94|25637.94|25719.29|25639.29|25717.94|25637.94|9
1734413000000|2024-12-17 05:23:20|25717.57|25637.57|25718.17|25638.17|25718.23|25638.23|25717.57|25637.57|9
1734413010000|2024-12-17 05:23:30|25718.18|25638.18|25719.23|25639.23|25719.23|25639.23|25717.23|25637.23|8
1734413020000|2024-12-17 05:23:40|25719.5|25639.5|25719.95|25639.95|25720.2|25640.2|25719.5|25639.5|10
1734413030000|2024-12-17 05:23:50|25719.96|25639.96|25722.14|25642.14|25722.14|25642.14|25718.85|25638.85|10
1734413040000|2024-12-17 05:24:00|25722.03|25642.03|25720.88|25640.88|25722.39|25642.39|25720.88|25640.88|10
1734413050000|2024-12-17 05:24:10|25720.38|25640.38|25720.6|25640.6|25720.8|25640.8|25720.32|25640.32|9
1734413060000|2024-12-17 05:24:20|25720.64|25640.64|25718.25|25638.25|25720.64|25640.64|25717.89|25637.89|9
1734413070000|2024-12-17 05:24:30|25718.19|25638.19|25717.85|25637.85|25718.9|25638.9|25717.85|25637.85|10
1734413080000|2024-12-17 05:24:40|25717.65|25637.65|25719.11|25639.11|25719.11|25639.11|25717.47|25637.47|9
1734413090000|2024-12-17 05:24:50|25719.13|25639.13|25720|25640|25720|25640|25719.13|25639.13|9
1734413100000|2024-12-17 05:25:00|25720.01|25640.01|25720.23|25640.23|25720.23|25640.23|25719.62|25639.62|10
1734413110000|2024-12-17 05:25:10|25720.2|25640.2|25728.13|25648.13|25728.13|25648.13|25720.2|25640.2|10
1734413120000|2024-12-17 05:25:20|25728.91|25648.91|25733.68|25653.68|25733.68|25653.68|25728.91|25648.91|10
1734413130000|2024-12-17 05:25:30|25733.4|25653.4|25741.98|25661.98|25742.7|25662.7|25733.4|25653.4|10
1734413140000|2024-12-17 05:25:40|25741.59|25661.59|25736.87|25656.87|25741.59|25661.59|25736.86|25656.86|10
1734413150000|2024-12-17 05:25:50|25736.85|25656.85|25731.83|25651.83|25737.42|25657.42|25731.67|25651.67|10
1734413160000|2024-12-17 05:26:00|25731.91|25651.91|25731.24|25651.24|25732.22|25652.22|25731.24|25651.24|10
1734413170000|2024-12-17 05:26:10|25731.39|25651.39|25734.27|25654.27|25734.76|25654.76|25731.39|25651.39|10
1734413180000|2024-12-17 05:26:20|25735.47|25655.47|25735.71|25655.71|25735.71|25655.71|25735.2|25655.2|10
1734413190000|2024-12-17 05:26:30|25736.39|25656.39|25737.58|25657.58|25737.58|25657.58|25735.99|25655.99|10
1734413200000|2024-12-17 05:26:40|25737.99|25657.99|25740.74|25660.74|25740.74|25660.74|25737.99|25657.99|10
1734413210000|2024-12-17 05:26:50|25741.3|25661.3|25743.03|25663.03|25743.54|25663.54|25741.3|25661.3|10
1734413220000|2024-12-17 05:27:00|25743.04|25663.04|25742.27|25662.27|25743.04|25663.04|25742.19|25662.19|9
1734413230000|2024-12-17 05:27:10|25742.36|25662.36|25743.28|25663.28|25743.56|25663.56|25742.36|25662.36|10
1734413240000|2024-12-17 05:27:20|25743.32|25663.32|25745.19|25665.19|25745.19|25665.19|25743.32|25663.32|10
1734413250000|2024-12-17 05:27:30|25745.18|25665.18|25749.02|25669.02|25749.02|25669.02|25744.91|25664.91|10
1734413260000|2024-12-17 05:27:40|25748.62|25668.62|25749.7|25669.7|25749.7|25669.7|25748.46|25668.46|9
1734413270000|2024-12-17 05:27:50|25749.56|25669.56|25746.21|25666.21|25749.56|25669.56|25746.21|25666.21|10
1734413280000|2024-12-17 05:28:00|25745.63|25665.63|25743.06|25663.06|25745.63|25665.63|25742.92|25662.92|10
1734413290000|2024-12-17 05:28:10|25743.16|25663.16|25744.8|25664.8|25744.8|25664.8|25743.16|25663.16|10
1734413300000|2024-12-17 05:28:20|25744.76|25664.76|25747.42|25667.42|25747.42|25667.42|25744.76|25664.76|10
1734413310000|2024-12-17 05:28:30|25747.87|25667.87|25744.9|25664.9|25747.87|25667.87|25744.9|25664.9|10
1734413320000|2024-12-17 05:28:40|25744.66|25664.66|25743.77|25663.77|25744.66|25664.66|25743.45|25663.45|9
1734413330000|2024-12-17 05:28:50|25744.26|25664.26|25743.78|25663.78|25744.75|25664.75|25743.78|25663.78|9
1734413340000|2024-12-17 05:29:00|25743.74|25663.74|25746|25666|25746.24|25666.24|25743.67|25663.67|10
1734413350000|2024-12-17 05:29:10|25745.95|25665.95|25745.17|25665.17|25746.35|25666.35|25745.17|25665.17|10
1734413360000|2024-12-17 05:29:20|25745.18|25665.18|25743.93|25663.93|25745.18|25665.18|25743.93|25663.93|10
1734413370000|2024-12-17 05:29:30|25745.06|25665.06|25743.92|25663.92|25745.5|25665.5|25743.92|25663.92|10
1734413380000|2024-12-17 05:29:40|25744.02|25664.02|25743.55|25663.55|25744.02|25664.02|25743.23|25663.23|10
1734413390000|2024-12-17 05:29:50|25743.8|25663.8|25744.07|25664.07|25744.07|25664.07|25743.54|25663.54|9
1734413400000|2024-12-17 05:30:00|25744.06|25664.06|25743.53|25663.53|25744.06|25664.06|25743.48|25663.48|10
1734413410000|2024-12-17 05:30:10|25743.49|25663.49|25745.05|25665.05|25745.05|25665.05|25743.49|25663.49|10
1734413420000|2024-12-17 05:30:20|25745.62|25665.62|25746.53|25666.53|25746.71|25666.71|25745.62|25665.62|10
1734413430000|2024-12-17 05:30:30|25746.29|25666.29|25748.86|25668.86|25748.86|25668.86|25746.05|25666.05|10
1734413440000|2024-12-17 05:30:40|25749.04|25669.04|25749.87|25669.87|25750.53|25670.53|25749.04|25669.04|10
1734413450000|2024-12-17 05:30:50|25749.89|25669.89|25753.82|25673.82|25753.82|25673.82|25749.8|25669.8|10
1734413460000|2024-12-17 05:31:00|25753.8|25673.8|25758.99|25678.99|25758.99|25678.99|25753.8|25673.8|10
1734413470000|2024-12-17 05:31:10|25756.46|25676.46|25756.88|25676.88|25757.52|25677.52|25756.46|25676.46|9
1734413480000|2024-12-17 05:31:20|25757.19|25677.19|25762.46|25682.46|25763.05|25683.05|25757.19|25677.19|10
1734413490000|2024-12-17 05:31:30|25762.17|25682.17|25765.99|25685.99|25765.99|25685.99|25762.1|25682.1|10
1734413500000|2024-12-17 05:31:40|25766.34|25686.34|25771.77|25691.77|25771.77|25691.77|25766.34|25686.34|9
1734413510000|2024-12-17 05:31:50|25772.69|25692.69|25774.17|25694.17|25774.27|25694.27|25772.69|25692.69|10
1734413520000|2024-12-17 05:32:00|25774.25|25694.25|25775.99|25695.99|25778.1|25698.1|25774.25|25694.25|10
1734413530000|2024-12-17 05:32:10|25776.19|25696.19|25782.49|25702.49|25783.89|25703.89|25776.19|25696.19|10
1734413540000|2024-12-17 05:32:20|25781.91|25701.91|25780.5|25700.5|25782.25|25702.25|25780.5|25700.5|10
1734413550000|2024-12-17 05:32:30|25780.26|25700.26|25783.33|25703.33|25783.33|25703.33|25780.26|25700.26|10
1734413560000|2024-12-17 05:32:40|25783.54|25703.54|25781.24|25701.24|25783.54|25703.54|25781.24|25701.24|10
1734413570000|2024-12-17 05:32:50|25781.31|25701.31|25781.41|25701.41|25782.25|25702.25|25781.29|25701.29|10
1734413580000|2024-12-17 05:33:00|25781.2|25701.2|25782.04|25702.04|25782.04|25702.04|25780.37|25700.37|10
1734413590000|2024-12-17 05:33:10|25783.45|25703.45|25785.62|25705.62|25785.8|25705.8|25783.45|25703.45|9
1734413600000|2024-12-17 05:33:20|25785.63|25705.63|25782.41|25702.41|25785.63|25705.63|25780.47|25700.47|10
1734413610000|2024-12-17 05:33:30|25782.76|25702.76|25783.21|25703.21|25783.85|25703.85|25782.45|25702.45|10
1734413620000|2024-12-17 05:33:40|25782.96|25702.96|25777.89|25697.89|25783.02|25703.02|25777.46|25697.46|10
1734413630000|2024-12-17 05:33:50|25777.49|25697.49|25774.99|25694.99|25777.99|25697.99|25774.99|25694.99|10
1734413640000|2024-12-17 05:34:00|25774.84|25694.84|25776.68|25696.68|25776.68|25696.68|25774.74|25694.74|10
1734413650000|2024-12-17 05:34:10|25776.66|25696.66|25774.95|25694.95|25776.96|25696.96|25774.95|25694.95|10
1734413660000|2024-12-17 05:34:20|25774.97|25694.97|25775.16|25695.16|25775.16|25695.16|25774.86|25694.86|10
1734413670000|2024-12-17 05:34:30|25775.3|25695.3|25774.95|25694.95|25775.3|25695.3|25774.94|25694.94|9
1734413680000|2024-12-17 05:34:40|25774.55|25694.55|25770.82|25690.82|25774.55|25694.55|25770.82|25690.82|10
1734413690000|2024-12-17 05:34:50|25769.19|25689.19|25769.28|25689.28|25769.28|25689.28|25768.01|25688.01|10
1734413700000|2024-12-17 05:35:00|25768.02|25688.02|25770.34|25690.34|25773.38|25693.38|25767.96|25687.96|10
1734413710000|2024-12-17 05:35:10|25770.83|25690.83|25772.44|25692.44|25772.44|25692.44|25769.21|25689.21|10
1734413720000|2024-12-17 05:35:20|25774.19|25694.19|25774.62|25694.62|25774.73|25694.73|25774.04|25694.04|10
1734413730000|2024-12-17 05:35:30|25774.67|25694.67|25776.02|25696.02|25776.25|25696.25|25774.19|25694.19|10
1734413740000|2024-12-17 05:35:40|25776|25696|25772.62|25692.62|25776|25696|25772.62|25692.62|10
1734413750000|2024-12-17 05:35:50|25772.17|25692.17|25771.33|25691.33|25772.79|25692.79|25771.33|25691.33|9
1734413760000|2024-12-17 05:36:00|25772.66|25692.66|25775.43|25695.43|25775.43|25695.43|25772.66|25692.66|10
1734413770000|2024-12-17 05:36:10|25776.08|25696.08|25773.96|25693.96|25776.3|25696.3|25773.46|25693.46|10
1734413780000|2024-12-17 05:36:20|25773.98|25693.98|25774.92|25694.92|25774.92|25694.92|25773.98|25693.98|9
1734413790000|2024-12-17 05:36:30|25775.64|25695.64|25773.63|25693.63|25775.64|25695.64|25773.63|25693.63|10
1734413800000|2024-12-17 05:36:40|25773.15|25693.15|25769.49|25689.49|25773.15|25693.15|25769.49|25689.49|9
1734413810000|2024-12-17 05:36:50|25767.76|25687.76|25763.71|25683.71|25767.76|25687.76|25763.71|25683.71|10
1734413820000|2024-12-17 05:37:00|25762.11|25682.11|25761.08|25681.08|25762.11|25682.11|25760.18|25680.18|10
1734413830000|2024-12-17 05:37:10|25761.25|25681.25|25761.74|25681.74|25762.63|25682.63|25761.25|25681.25|10
1734413840000|2024-12-17 05:37:20|25761.49|25681.49|25753.68|25673.68|25761.49|25681.49|25753.68|25673.68|10
1734413850000|2024-12-17 05:37:30|25753.69|25673.69|25746.37|25666.37|25753.9|25673.9|25746.37|25666.37|10
1734413860000|2024-12-17 05:37:40|25746.38|25666.38|25745.78|25665.78|25747.5|25667.5|25745.78|25665.78|10
1734413870000|2024-12-17 05:37:50|25745.01|25665.01|25742.38|25662.38|25745.01|25665.01|25742.38|25662.38|10
1734413880000|2024-12-17 05:38:00|25742.39|25662.39|25751.13|25671.13|25751.13|25671.13|25741.41|25661.41|10
1734413890000|2024-12-17 05:38:10|25751.3|25671.3|25754.04|25674.04|25754.47|25674.47|25751.3|25671.3|10
1734413900000|2024-12-17 05:38:20|25753.96|25673.96|25745.75|25665.75|25753.96|25673.96|25745.75|25665.75|9
1734413910000|2024-12-17 05:38:30|25746.29|25666.29|25747.59|25667.59|25747.85|25667.85|25746.29|25666.29|9
1734413920000|2024-12-17 05:38:40|25747.57|25667.57|25747.12|25667.12|25748.04|25668.04|25747.05|25667.05|9
1734413930000|2024-12-17 05:38:50|25746.28|25666.28|25750.36|25670.36|25750.36|25670.36|25744.61|25664.61|9
1734413940000|2024-12-17 05:39:00|25750.51|25670.51|25751.48|25671.48|25751.98|25671.98|25750.51|25670.51|10
1734413950000|2024-12-17 05:39:10|25751.89|25671.89|25754.43|25674.43|25754.43|25674.43|25751.89|25671.89|9
1734413960000|2024-12-17 05:39:20|25754.46|25674.46|25752.35|25672.35|25754.46|25674.46|25752.35|25672.35|10
1734413970000|2024-12-17 05:39:30|25745.9|25665.9|25741.53|25661.53|25745.9|25665.9|25741.53|25661.53|10
1734413980000|2024-12-17 05:39:40|25740.18|25660.18|25739.75|25659.75|25740.18|25660.18|25738.84|25658.84|10
1734413990000|2024-12-17 05:39:50|25739.84|25659.84|25736.01|25656.01|25740.21|25660.21|25735.99|25655.99|9
1734414000000|2024-12-17 05:40:00|25736.69|25656.69|25737.02|25657.02|25737.14|25657.14|25736.69|25656.69|10
1734414010000|2024-12-17 05:40:10|25738.23|25658.23|25736.58|25656.58|25738.41|25658.41|25736.58|25656.58|10
1734414020000|2024-12-17 05:40:20|25736.6|25656.6|25738.29|25658.29|25738.29|25658.29|25736.6|25656.6|10
1734414030000|2024-12-17 05:40:30|25738.36|25658.36|25737.04|25657.04|25739.17|25659.17|25737.04|25657.04|10
1734414040000|2024-12-17 05:40:40|25736.93|25656.93|25738.57|25658.57|25738.57|25658.57|25736.93|25656.93|10
1734414050000|2024-12-17 05:40:50|25738.39|25658.39|25738.55|25658.55|25738.55|25658.55|25737.95|25657.95|10
1734414060000|2024-12-17 05:41:00|25738.71|25658.71|25737.67|25657.67|25738.71|25658.71|25737.66|25657.66|10
1734414070000|2024-12-17 05:41:10|25737.72|25657.72|25738.28|25658.28|25738.41|25658.41|25736.89|25656.89|10
1734414080000|2024-12-17 05:41:20|25738.34|25658.34|25739.1|25659.1|25739.36|25659.36|25738.23|25658.23|10
1734414090000|2024-12-17 05:41:30|25739.32|25659.32|25739.66|25659.66|25739.73|25659.73|25739.32|25659.32|10
1734414100000|2024-12-17 05:41:40|25739.55|25659.55|25739.68|25659.68|25741.02|25661.02|25739.2|25659.2|10
1734414110000|2024-12-17 05:41:50|25739.57|25659.57|25745.02|25665.02|25745.02|25665.02|25739.21|25659.21|10
1734414120000|2024-12-17 05:42:00|25745.08|25665.08|25748.67|25668.67|25748.89|25668.89|25745.08|25665.08|10
1734414130000|2024-12-17 05:42:10|25748.7|25668.7|25753.68|25673.68|25753.68|25673.68|25748.7|25668.7|10
1734414140000|2024-12-17 05:42:20|25754.07|25674.07|25753.71|25673.71|25754.44|25674.44|25753.61|25673.61|10
1734414150000|2024-12-17 05:42:30|25753.77|25673.77|25750.26|25670.26|25753.77|25673.77|25749.33|25669.33|10
1734414160000|2024-12-17 05:42:40|25750.43|25670.43|25747.54|25667.54|25751.02|25671.02|25747.43|25667.43|10
1734414170000|2024-12-17 05:42:50|25747.56|25667.56|25746.91|25666.91|25747.66|25667.66|25746.91|25666.91|10
1734414180000|2024-12-17 05:43:00|25746.74|25666.74|25747.41|25667.41|25747.46|25667.46|25746.74|25666.74|10
1734414190000|2024-12-17 05:43:10|25747.5|25667.5|25746.61|25666.61|25747.7|25667.7|25746.61|25666.61|8
1734414200000|2024-12-17 05:43:20|25746.3|25666.3|25743.78|25663.78|25746.3|25666.3|25743.78|25663.78|10
1734414210000|2024-12-17 05:43:30|25743.75|25663.75|25744.21|25664.21|25744.21|25664.21|25743.75|25663.75|9
1734414220000|2024-12-17 05:43:40|25744.31|25664.31|25743.79|25663.79|25744.86|25664.86|25743.75|25663.75|10
1734414230000|2024-12-17 05:43:50|25743.75|25663.75|25744.52|25664.52|25745.23|25665.23|25743.74|25663.74|9
1734414240000|2024-12-17 05:44:00|25744.79|25664.79|25743.99|25663.99|25744.86|25664.86|25743.99|25663.99|9
1734414250000|2024-12-17 05:44:10|25743.9|25663.9|25746.78|25666.78|25746.91|25666.91|25742.85|25662.85|10
1734414260000|2024-12-17 05:44:20|25746.84|25666.84|25741.56|25661.56|25747.03|25667.03|25741.52|25661.52|10
1734414270000|2024-12-17 05:44:30|25741.36|25661.36|25741.45|25661.45|25741.45|25661.45|25740.85|25660.85|9
1734414280000|2024-12-17 05:44:40|25741.42|25661.42|25740.43|25660.43|25741.77|25661.77|25740.24|25660.24|10
1734414290000|2024-12-17 05:44:50|25740.41|25660.41|25739.23|25659.23|25740.41|25660.41|25738.78|25658.78|10
1734414300000|2024-12-17 05:45:00|25739.46|25659.46|25738.93|25658.93|25739.64|25659.64|25738.93|25658.93|10
1734414310000|2024-12-17 05:45:10|25738.98|25658.98|25739.35|25659.35|25739.44|25659.44|25738.98|25658.98|9
1734414320000|2024-12-17 05:45:20|25739.37|25659.37|25740.44|25660.44|25740.63|25660.63|25739.37|25659.37|10
1734414330000|2024-12-17 05:45:30|25740.61|25660.61|25743.15|25663.15|25743.15|25663.15|25740.61|25660.61|9
1734414340000|2024-12-17 05:45:40|25743.18|25663.18|25744|25664|25745.35|25665.35|25743.18|25663.18|10
1734414350000|2024-12-17 05:45:50|25744.09|25664.09|25743.59|25663.59|25744.09|25664.09|25742.97|25662.97|10
1734414360000|2024-12-17 05:46:00|25743.73|25663.73|25745.24|25665.24|25745.5|25665.5|25743.73|25663.73|10
1734414370000|2024-12-17 05:46:10|25745.31|25665.31|25745.07|25665.07|25745.31|25665.31|25744.34|25664.34|10
1734414380000|2024-12-17 05:46:20|25744.88|25664.88|25745.31|25665.31|25745.31|25665.31|25744.04|25664.04|10
1734414390000|2024-12-17 05:46:30|25745.38|25665.38|25744.86|25664.86|25745.66|25665.66|25744.76|25664.76|10
1734414400000|2024-12-17 05:46:40|25745.01|25665.01|25744.43|25664.43|25745.04|25665.04|25744.43|25664.43|10
1734414410000|2024-12-17 05:46:50|25744.9|25664.9|25742.71|25662.71|25745.05|25665.05|25742.71|25662.71|9
1734414420000|2024-12-17 05:47:00|25742.77|25662.77|25743.94|25663.94|25743.94|25663.94|25742.77|25662.77|9
1734414430000|2024-12-17 05:47:10|25743.93|25663.93|25742.36|25662.36|25743.93|25663.93|25742.36|25662.36|9
1734414440000|2024-12-17 05:47:20|25742.48|25662.48|25743.29|25663.29|25743.39|25663.39|25742.37|25662.37|10
1734414450000|2024-12-17 05:47:30|25743.15|25663.15|25744.26|25664.26|25744.26|25664.26|25743.12|25663.12|10
1734414460000|2024-12-17 05:47:40|25744.29|25664.29|25748.97|25668.97|25748.97|25668.97|25744.29|25664.29|9
1734414470000|2024-12-17 05:47:50|25749.38|25669.38|25755.68|25675.68|25755.68|25675.68|25749.38|25669.38|10
1734414480000|2024-12-17 05:48:00|25756.15|25676.15|25752.69|25672.69|25756.7|25676.7|25752.01|25672.01|10
1734414490000|2024-12-17 05:48:10|25752.84|25672.84|25754.33|25674.33|25754.33|25674.33|25752.84|25672.84|10
1734414500000|2024-12-17 05:48:20|25754.23|25674.23|25754.72|25674.72|25755.06|25675.06|25754.09|25674.09|10
1734414510000|2024-12-17 05:48:30|25754.6|25674.6|25753.09|25673.09|25754.6|25674.6|25753.09|25673.09|10
1734414520000|2024-12-17 05:48:40|25752.63|25672.63|25751.64|25671.64|25752.63|25672.63|25751.56|25671.56|10
1734414530000|2024-12-17 05:48:50|25755.93|25675.93|25754.93|25674.93|25755.93|25675.93|25753.51|25673.51|10
1734414540000|2024-12-17 05:49:00|25752.64|25672.64|25757.23|25677.23|25757.23|25677.23|25752.64|25672.64|10
1734414550000|2024-12-17 05:49:10|25757.24|25677.24|25756.24|25676.24|25757.26|25677.26|25755.74|25675.74|10
1734414560000|2024-12-17 05:49:20|25756.23|25676.23|25756.5|25676.5|25756.74|25676.74|25755.83|25675.83|10
1734414570000|2024-12-17 05:49:30|25756.38|25676.38|25756|25676|25756.38|25676.38|25755.16|25675.16|10
1734414580000|2024-12-17 05:49:40|25755.94|25675.94|25756.22|25676.22|25756.27|25676.27|25755.82|25675.82|10
1734414590000|2024-12-17 05:49:50|25756.11|25676.11|25763.22|25683.22|25763.31|25683.31|25756.11|25676.11|10
1734414600000|2024-12-17 05:50:00|25763.11|25683.11|25763.6|25683.6|25763.83|25683.83|25759.58|25679.58|10
1734414610000|2024-12-17 05:50:10|25763.81|25683.81|25764.86|25684.86|25764.86|25684.86|25763.81|25683.81|10
1734414620000|2024-12-17 05:50:20|25764.88|25684.88|25766.48|25686.48|25766.48|25686.48|25764.5|25684.5|10
1734414630000|2024-12-17 05:50:30|25766.84|25686.84|25770.05|25690.05|25770.77|25690.77|25766.84|25686.84|10
1734414640000|2024-12-17 05:50:40|25770.62|25690.62|25770.48|25690.48|25770.87|25690.87|25770.48|25690.48|10
1734414650000|2024-12-17 05:50:50|25770.49|25690.49|25774.35|25694.35|25775.44|25695.44|25770.48|25690.48|10
1734414660000|2024-12-17 05:51:00|25774.12|25694.12|25773.67|25693.67|25774.12|25694.12|25773.07|25693.07|10
1734414670000|2024-12-17 05:51:10|25773.85|25693.85|25769.11|25689.11|25774.12|25694.12|25768.97|25688.97|10
1734414680000|2024-12-17 05:51:20|25769.44|25689.44|25769.12|25689.12|25769.87|25689.87|25768.37|25688.37|10
1734414690000|2024-12-17 05:51:30|25768.81|25688.81|25766.54|25686.54|25769.03|25689.03|25766.54|25686.54|10
1734414700000|2024-12-17 05:51:40|25766.04|25686.04|25768.66|25688.66|25768.75|25688.75|25766.04|25686.04|10
1734414710000|2024-12-17 05:51:50|25768.51|25688.51|25767.87|25687.87|25768.51|25688.51|25767.87|25687.87|9
1734414720000|2024-12-17 05:52:00|25767.88|25687.88|25770.41|25690.41|25770.41|25690.41|25767.81|25687.81|10
1734414730000|2024-12-17 05:52:10|25770.75|25690.75|25771.78|25691.78|25771.94|25691.94|25770.75|25690.75|10
1734414740000|2024-12-17 05:52:20|25771.48|25691.48|25779.34|25699.34|25779.34|25699.34|25771.11|25691.11|10
1734414750000|2024-12-17 05:52:30|25779.24|25699.24|25782.82|25702.82|25782.82|25702.82|25778.58|25698.58|10
1734414760000|2024-12-17 05:52:40|25782.78|25702.78|25779.48|25699.48|25782.8|25702.8|25777.23|25697.23|9
1734414770000|2024-12-17 05:52:50|25779.51|25699.51|25779.12|25699.12|25779.93|25699.93|25779.12|25699.12|10
1734414780000|2024-12-17 05:53:00|25779.71|25699.71|25779.11|25699.11|25779.79|25699.79|25778.84|25698.84|10
1734414790000|2024-12-17 05:53:10|25779.09|25699.09|25778.29|25698.29|25779.47|25699.47|25778.29|25698.29|10
1734414800000|2024-12-17 05:53:20|25778.44|25698.44|25777|25697|25778.93|25698.93|25777|25697|10
1734414810000|2024-12-17 05:53:30|25776.8|25696.8|25778.91|25698.91|25778.92|25698.92|25776.77|25696.77|10
1734414820000|2024-12-17 05:53:40|25778.82|25698.82|25781.03|25701.03|25781.03|25701.03|25778.81|25698.81|9
1734414830000|2024-12-17 05:53:50|25781.3|25701.3|25782.06|25702.06|25782.58|25702.58|25781.3|25701.3|10
1734414840000|2024-12-17 05:54:00|25782.19|25702.19|25783.14|25703.14|25784.39|25704.39|25782.19|25702.19|10
1734414850000|2024-12-17 05:54:10|25782.99|25702.99|25783.53|25703.53|25783.6|25703.6|25782.99|25702.99|10
1734414860000|2024-12-17 05:54:20|25783.39|25703.39|25782.99|25702.99|25783.51|25703.51|25782.99|25702.99|10
1734414870000|2024-12-17 05:54:30|25783|25703|25781.61|25701.61|25783.8|25703.8|25781.61|25701.61|10
1734414880000|2024-12-17 05:54:40|25781.37|25701.37|25781.54|25701.54|25782.15|25702.15|25781.22|25701.22|10
1734414890000|2024-12-17 05:54:50|25780.46|25700.46|25781.07|25701.07|25781.07|25701.07|25780.41|25700.41|8
1734414900000|2024-12-17 05:55:00|25781.25|25701.25|25783.51|25703.51|25783.54|25703.54|25781.1|25701.1|10
1734414910000|2024-12-17 05:55:10|25783.61|25703.61|25784.19|25704.19|25784.19|25704.19|25783.09|25703.09|10
1734414920000|2024-12-17 05:55:20|25784.84|25704.84|25783.51|25703.51|25785.16|25705.16|25783.51|25703.51|10
1734414930000|2024-12-17 05:55:30|25783.9|25703.9|25785.18|25705.18|25785.76|25705.76|25783.9|25703.9|10
1734414940000|2024-12-17 05:55:40|25785.47|25705.47|25784.34|25704.34|25785.48|25705.48|25784.2|25704.2|10
1734414950000|2024-12-17 05:55:50|25784.25|25704.25|25785.94|25705.94|25785.94|25705.94|25784.25|25704.25|10
1734414960000|2024-12-17 05:56:00|25786.12|25706.12|25790.17|25710.17|25790.17|25710.17|25786.12|25706.12|10
1734414970000|2024-12-17 05:56:10|25790.52|25710.52|25792.72|25712.72|25793.41|25713.41|25790.52|25710.52|10
1734414980000|2024-12-17 05:56:20|25793.31|25713.31|25801.48|25721.48|25801.48|25721.48|25793.26|25713.26|10
1734414990000|2024-12-17 05:56:30|25801.35|25721.35|25801.98|25721.98|25802.18|25722.18|25801.35|25721.35|10
1734415000000|2024-12-17 05:56:40|25802.09|25722.09|25803.36|25723.36|25803.44|25723.44|25801.13|25721.13|10
1734415010000|2024-12-17 05:56:50|25803.25|25723.25|25805|25725|25805.03|25725.03|25803.18|25723.18|10
1734415020000|2024-12-17 05:57:00|25805.08|25725.08|25805.38|25725.38|25805.38|25725.38|25804.64|25724.64|10
1734415030000|2024-12-17 05:57:10|25805.75|25725.75|25811.03|25731.03|25811.03|25731.03|25805.75|25725.75|10
1734415040000|2024-12-17 05:57:20|25811.09|25731.09|25812.59|25732.59|25812.76|25732.76|25811.09|25731.09|10
1734415050000|2024-12-17 05:57:30|25812.72|25732.72|25813.09|25733.09|25813.09|25733.09|25812.65|25732.65|9
1734415060000|2024-12-17 05:57:40|25813.12|25733.12|25812.72|25732.72|25813.13|25733.13|25812.57|25732.57|10
1734415070000|2024-12-17 05:57:50|25812.85|25732.85|25813.27|25733.27|25813.54|25733.54|25812.64|25732.64|10
1734415080000|2024-12-17 05:58:00|25813.58|25733.58|25820.86|25740.86|25820.86|25740.86|25813.58|25733.58|10
1734415090000|2024-12-17 05:58:10|25820.84|25740.84|25821.27|25741.27|25821.88|25741.88|25820.82|25740.82|10
1734415100000|2024-12-17 05:58:20|25820.8|25740.8|25820.19|25740.19|25820.8|25740.8|25818.89|25738.89|10
1734415110000|2024-12-17 05:58:30|25820.28|25740.28|25814.79|25734.79|25822.39|25742.39|25814.6|25734.6|10
1734415120000|2024-12-17 05:58:40|25814.2|25734.2|25812.19|25732.19|25814.2|25734.2|25812.19|25732.19|10
1734415130000|2024-12-17 05:58:50|25812.17|25732.17|25813.17|25733.17|25813.17|25733.17|25811.76|25731.76|9
1734415140000|2024-12-17 05:59:00|25813.36|25733.36|25815.57|25735.57|25815.57|25735.57|25813.36|25733.36|10
1734415150000|2024-12-17 05:59:10|25815.7|25735.7|25814.35|25734.35|25815.7|25735.7|25814.35|25734.35|10
1734415160000|2024-12-17 05:59:20|25814.29|25734.29|25814.03|25734.03|25814.36|25734.36|25814.03|25734.03|10
1734415170000|2024-12-17 05:59:30|25813.83|25733.83|25812.65|25732.65|25813.83|25733.83|25812.59|25732.59|9
1734415180000|2024-12-17 05:59:40|25813.02|25733.02|25813.02|25733.02|25813.02|25733.02|25812.69|25732.69|10
1734415190000|2024-12-17 05:59:50|25813|25733|25813.71|25733.71|25813.71|25733.71|25813|25733|9
1734415200000|2024-12-17 06:00:00|25813.2|25733.2|25814.32|25734.32|25814.33|25734.33|25813.11|25733.11|10
1734415210000|2024-12-17 06:00:10|25814.19|25734.19|25813.03|25733.03|25814.74|25734.74|25813.03|25733.03|10
1734415220000|2024-12-17 06:00:20|25812.53|25732.53|25810.41|25730.41|25812.53|25732.53|25810.41|25730.41|9
1734415230000|2024-12-17 06:00:30|25810.53|25730.53|25816.12|25736.12|25817.84|25737.84|25810.53|25730.53|10
1734415240000|2024-12-17 06:00:40|25815.91|25735.91|25813.17|25733.17|25815.91|25735.91|25812.49|25732.49|9
1734415250000|2024-12-17 06:00:50|25813.26|25733.26|25812.26|25732.26|25813.34|25733.34|25811.8|25731.8|10
1734415260000|2024-12-17 06:01:00|25812.78|25732.78|25814.26|25734.26|25814.32|25734.32|25812.78|25732.78|10
1734415270000|2024-12-17 06:01:10|25814.1|25734.1|25814.62|25734.62|25814.64|25734.64|25813.98|25733.98|10
1734415280000|2024-12-17 06:01:20|25814.9|25734.9|25815.1|25735.1|25816.03|25736.03|25814.9|25734.9|10
1734415290000|2024-12-17 06:01:30|25815.04|25735.04|25815.52|25735.52|25815.7|25735.7|25814.84|25734.84|10
1734415300000|2024-12-17 06:01:40|25815.2|25735.2|25815.25|25735.25|25815.42|25735.42|25813.72|25733.72|10
1734415310000|2024-12-17 06:01:50|25814.99|25734.99|25815.41|25735.41|25815.41|25735.41|25814.99|25734.99|10
1734415320000|2024-12-17 06:02:00|25821|25741|25821.79|25741.79|25821.93|25741.93|25821|25741|9
1734415330000|2024-12-17 06:02:10|25821.31|25741.31|25814.31|25734.31|25821.31|25741.31|25814.31|25734.31|10
1734415340000|2024-12-17 06:02:20|25814.71|25734.71|25819.68|25739.68|25819.68|25739.68|25814.71|25734.71|8
1734415350000|2024-12-17 06:02:30|25819.71|25739.71|25820.28|25740.28|25820.28|25740.28|25819.52|25739.52|10
1734415360000|2024-12-17 06:02:40|25821.24|25741.24|25817.89|25737.89|25823.01|25743.01|25817.39|25737.39|10
1734415370000|2024-12-17 06:02:50|25818.26|25738.26|25820.48|25740.48|25820.48|25740.48|25817.88|25737.88|10
1734415380000|2024-12-17 06:03:00|25820.56|25740.56|25823.44|25743.44|25823.44|25743.44|25820.35|25740.35|9
1734415390000|2024-12-17 06:03:10|25824.16|25744.16|25826.46|25746.46|25826.46|25746.46|25824.16|25744.16|10
1734415400000|2024-12-17 06:03:20|25826.1|25746.1|25824.73|25744.73|25826.1|25746.1|25824.15|25744.15|10
1734415410000|2024-12-17 06:03:30|25824.65|25744.65|25821.52|25741.52|25824.65|25744.65|25821.52|25741.52|9
1734415420000|2024-12-17 06:03:40|25821.37|25741.37|25817.71|25737.71|25821.37|25741.37|25817.71|25737.71|9
1734415430000|2024-12-17 06:03:50|25816.56|25736.56|25813.97|25733.97|25816.56|25736.56|25813.97|25733.97|10
1734415440000|2024-12-17 06:04:00|25813.72|25733.72|25819.08|25739.08|25819.08|25739.08|25813.72|25733.72|10
1734415450000|2024-12-17 06:04:10|25819.97|25739.97|25824.36|25744.36|25824.36|25744.36|25819.97|25739.97|10
1734415460000|2024-12-17 06:04:20|25824.76|25744.76|25824.24|25744.24|25825.04|25745.04|25824.22|25744.22|10
1734415470000|2024-12-17 06:04:30|25824.61|25744.61|25826.25|25746.25|25826.25|25746.25|25824.61|25744.61|10
1734415480000|2024-12-17 06:04:40|25826.26|25746.26|25833.56|25753.56|25833.56|25753.56|25826.26|25746.26|9
1734415490000|2024-12-17 06:04:50|25833.26|25753.26|25830.54|25750.54|25833.26|25753.26|25830.19|25750.19|10
1734415500000|2024-12-17 06:05:00|25829.93|25749.93|25825.92|25745.92|25829.93|25749.93|25825.3|25745.3|10
1734415510000|2024-12-17 06:05:10|25825.9|25745.9|25824.86|25744.86|25825.9|25745.9|25824.86|25744.86|10
1734415520000|2024-12-17 06:05:20|25824.94|25744.94|25817.69|25737.69|25824.94|25744.94|25817.69|25737.69|10
1734415530000|2024-12-17 06:05:30|25817.46|25737.46|25815.39|25735.39|25817.46|25737.46|25815.39|25735.39|10
1734415540000|2024-12-17 06:05:40|25815.59|25735.59|25813.71|25733.71|25815.59|25735.59|25813.41|25733.41|10
1734415550000|2024-12-17 06:05:50|25813.46|25733.46|25815.52|25735.52|25815.63|25735.63|25813.46|25733.46|10
1734415560000|2024-12-17 06:06:00|25815.93|25735.93|25818.33|25738.33|25818.33|25738.33|25815.6|25735.6|10
1734415570000|2024-12-17 06:06:10|25818.67|25738.67|25820.03|25740.03|25820.03|25740.03|25818.67|25738.67|9
1734415580000|2024-12-17 06:06:20|25820.41|25740.41|25823.13|25743.13|25823.13|25743.13|25819.91|25739.91|10
1734415590000|2024-12-17 06:06:30|25823.2|25743.2|25825.63|25745.63|25825.63|25745.63|25823.2|25743.2|10
1734415600000|2024-12-17 06:06:40|25826.67|25746.67|25824.76|25744.76|25826.67|25746.67|25824|25744|10
1734415610000|2024-12-17 06:06:50|25824.59|25744.59|25831.76|25751.76|25831.76|25751.76|25824.59|25744.59|10
1734415620000|2024-12-17 06:07:00|25831.97|25751.97|25835.34|25755.34|25835.34|25755.34|25831.63|25751.63|10
1734415630000|2024-12-17 06:07:10|25835.75|25755.75|25836.22|25756.22|25836.22|25756.22|25835.6|25755.6|10
1734415640000|2024-12-17 06:07:20|25836.91|25756.91|25829.89|25749.89|25836.91|25756.91|25829.89|25749.89|10
1734415650000|2024-12-17 06:07:30|25830.23|25750.23|25828.57|25748.57|25830.91|25750.91|25828.57|25748.57|10
1734415660000|2024-12-17 06:07:40|25829.73|25749.73|25828.79|25748.79|25829.78|25749.78|25828.79|25748.79|9
1734415670000|2024-12-17 06:07:50|25828.58|25748.58|25828.41|25748.41|25828.58|25748.58|25827.37|25747.37|10
1734415680000|2024-12-17 06:08:00|25827.9|25747.9|25826.97|25746.97|25827.9|25747.9|25826.97|25746.97|10
1734415690000|2024-12-17 06:08:10|25826.81|25746.81|25824.62|25744.62|25826.81|25746.81|25824.62|25744.62|9
1734415700000|2024-12-17 06:08:20|25825.06|25745.06|25821.24|25741.24|25825.06|25745.06|25821.19|25741.19|10
1734415710000|2024-12-17 06:08:30|25820.81|25740.81|25821.34|25741.34|25821.75|25741.75|25820.81|25740.81|10
1734415720000|2024-12-17 06:08:40|25821.36|25741.36|25820.91|25740.91|25821.36|25741.36|25819.67|25739.67|9
1734415730000|2024-12-17 06:08:50|25821.06|25741.06|25817|25737|25821.34|25741.34|25817|25737|10
1734415740000|2024-12-17 06:09:00|25817.01|25737.01|25811.55|25731.55|25817.01|25737.01|25811.55|25731.55|9
1734415750000|2024-12-17 06:09:10|25811.54|25731.54|25809.99|25729.99|25811.68|25731.68|25809.99|25729.99|9
1734415760000|2024-12-17 06:09:20|25810.08|25730.08|25814.36|25734.36|25814.4|25734.4|25810.08|25730.08|10
1734415770000|2024-12-17 06:09:30|25814.6|25734.6|25815.49|25735.49|25815.49|25735.49|25814.49|25734.49|10
1734415780000|2024-12-17 06:09:40|25815.4|25735.4|25818.72|25738.72|25818.72|25738.72|25815.4|25735.4|10
1734415790000|2024-12-17 06:09:50|25819.32|25739.32|25819.84|25739.84|25820.07|25740.07|25819.32|25739.32|9
1734415800000|2024-12-17 06:10:00|25817.1|25737.1|25816.65|25736.65|25817.1|25737.1|25815.21|25735.21|10
1734415810000|2024-12-17 06:10:10|25816.03|25736.03|25815.04|25735.04|25816.03|25736.03|25814.81|25734.81|10
1734415820000|2024-12-17 06:10:20|25813.79|25733.79|25810.14|25730.14|25813.79|25733.79|25810.14|25730.14|10
1734415830000|2024-12-17 06:10:30|25810.02|25730.02|25809.35|25729.35|25810.02|25730.02|25809.16|25729.16|10
1734415840000|2024-12-17 06:10:40|25809.64|25729.64|25809.24|25729.24|25809.64|25729.64|25808.52|25728.52|10
1734415850000|2024-12-17 06:10:50|25809.56|25729.56|25811.06|25731.06|25811.06|25731.06|25808.26|25728.26|9
1734415860000|2024-12-17 06:11:00|25810.84|25730.84|25811.35|25731.35|25811.46|25731.46|25810.19|25730.19|10
1734415870000|2024-12-17 06:11:10|25811.33|25731.33|25812.95|25732.95|25812.95|25732.95|25811.33|25731.33|9
1734415880000|2024-12-17 06:11:20|25812.58|25732.58|25813.59|25733.59|25813.59|25733.59|25812.58|25732.58|8
1734415890000|2024-12-17 06:11:30|25812.95|25732.95|25812.32|25732.32|25812.95|25732.95|25811.46|25731.46|10
1734415900000|2024-12-17 06:11:40|25812.43|25732.43|25811.48|25731.48|25812.47|25732.47|25811.48|25731.48|9
1734415910000|2024-12-17 06:11:50|25811.6|25731.6|25808.34|25728.34|25811.6|25731.6|25808.34|25728.34|10
1734415920000|2024-12-17 06:12:00|25808.35|25728.35|25807.8|25727.8|25808.47|25728.47|25807.59|25727.59|10
1734415930000|2024-12-17 06:12:10|25808.16|25728.16|25809.79|25729.79|25809.82|25729.82|25808.16|25728.16|10
1734415940000|2024-12-17 06:12:20|25810.24|25730.24|25808.05|25728.05|25810.24|25730.24|25808.05|25728.05|10
1734415950000|2024-12-17 06:12:30|25808.16|25728.16|25807.86|25727.86|25808.5|25728.5|25807.86|25727.86|9
1734415960000|2024-12-17 06:12:40|25807.68|25727.68|25806.12|25726.12|25807.7|25727.7|25806.12|25726.12|10
1734415970000|2024-12-17 06:12:50|25806.13|25726.13|25805.34|25725.34|25806.77|25726.77|25805.34|25725.34|10
1734415980000|2024-12-17 06:13:00|25805.17|25725.17|25805.11|25725.11|25805.61|25725.61|25805.05|25725.05|9
1734415990000|2024-12-17 06:13:10|25806.05|25726.05|25807.17|25727.17|25807.17|25727.17|25806.05|25726.05|10
1734416000000|2024-12-17 06:13:20|25807.16|25727.16|25806.66|25726.66|25807.53|25727.53|25806.63|25726.63|10
1734416010000|2024-12-17 06:13:30|25806.48|25726.48|25805.02|25725.02|25813.8|25733.8|25805.02|25725.02|10
1734416020000|2024-12-17 06:13:40|25805.31|25725.31|25804.54|25724.54|25805.32|25725.32|25804.54|25724.54|10
1734416030000|2024-12-17 06:13:50|25804.17|25724.17|25801.37|25721.37|25804.34|25724.34|25801.18|25721.18|10
1734416040000|2024-12-17 06:14:00|25801.62|25721.62|25802.73|25722.73|25802.73|25722.73|25801.15|25721.15|10
1734416050000|2024-12-17 06:14:10|25802.77|25722.77|25804|25724|25804.01|25724.01|25802.23|25722.23|9
1734416060000|2024-12-17 06:14:20|25801.73|25721.73|25801.51|25721.51|25801.93|25721.93|25801.28|25721.28|10
1734416070000|2024-12-17 06:14:30|25801.3|25721.3|25799.81|25719.81|25801.3|25721.3|25799.56|25719.56|10
1734416080000|2024-12-17 06:14:40|25799.85|25719.85|25799.42|25719.42|25800.17|25720.17|25799.42|25719.42|10
1734416090000|2024-12-17 06:14:50|25799.26|25719.26|25799.89|25719.89|25799.94|25719.94|25799.14|25719.14|10
1734416100000|2024-12-17 06:15:00|25800.17|25720.17|25798.69|25718.69|25800.17|25720.17|25798.69|25718.69|9
1734416110000|2024-12-17 06:15:10|25798.55|25718.55|25800.04|25720.04|25800.04|25720.04|25798.34|25718.34|10
1734416120000|2024-12-17 06:15:20|25800.09|25720.09|25799.99|25719.99|25800.21|25720.21|25799.86|25719.86|9
1734416130000|2024-12-17 06:15:30|25800.06|25720.06|25799.8|25719.8|25800.91|25720.91|25799.6|25719.6|10
1734416140000|2024-12-17 06:15:40|25799.77|25719.77|25799.91|25719.91|25799.91|25719.91|25799.29|25719.29|10
1734416150000|2024-12-17 06:15:50|25800.2|25720.2|25800.9|25720.9|25800.9|25720.9|25800.17|25720.17|10
1734416160000|2024-12-17 06:16:00|25800.82|25720.82|25796.62|25716.62|25801.39|25721.39|25796.62|25716.62|10
1734416170000|2024-12-17 06:16:10|25795.4|25715.4|25792.77|25712.77|25795.4|25715.4|25792.77|25712.77|10
1734416180000|2024-12-17 06:16:20|25792.71|25712.71|25786.54|25706.54|25792.71|25712.71|25786.54|25706.54|10
1734416190000|2024-12-17 06:16:30|25786.06|25706.06|25784|25704|25786.06|25706.06|25783.44|25703.44|10
1734416200000|2024-12-17 06:16:40|25784.87|25704.87|25782.61|25702.61|25784.87|25704.87|25782.61|25702.61|10
1734416210000|2024-12-17 06:16:50|25782.64|25702.64|25784.12|25704.12|25784.12|25704.12|25782.64|25702.64|10
1734416220000|2024-12-17 06:17:00|25783.25|25703.25|25782.49|25702.49|25783.87|25703.87|25782.41|25702.41|10
1734416230000|2024-12-17 06:17:10|25782.54|25702.54|25786.23|25706.23|25786.23|25706.23|25782.54|25702.54|10
1734416240000|2024-12-17 06:17:20|25786.25|25706.25|25786.11|25706.11|25786.49|25706.49|25785.14|25705.14|9
1734416250000|2024-12-17 06:17:30|25786.78|25706.78|25786.74|25706.74|25786.88|25706.88|25786.36|25706.36|10
1734416260000|2024-12-17 06:17:40|25786.52|25706.52|25788.12|25708.12|25788.2|25708.2|25786.33|25706.33|9
1734416270000|2024-12-17 06:17:50|25787.9|25707.9|25785.04|25705.04|25787.9|25707.9|25785.04|25705.04|10
1734416280000|2024-12-17 06:18:00|25784.96|25704.96|25781.6|25701.6|25784.96|25704.96|25781.6|25701.6|10
1734416290000|2024-12-17 06:18:10|25781.48|25701.48|25771.97|25691.97|25781.48|25701.48|25771.97|25691.97|10
1734416300000|2024-12-17 06:18:20|25771.75|25691.75|25770.55|25690.55|25771.85|25691.85|25770.55|25690.55|10
1734416310000|2024-12-17 06:18:30|25769.95|25689.95|25765.12|25685.12|25769.95|25689.95|25765.12|25685.12|10
1734416320000|2024-12-17 06:18:40|25764.95|25684.95|25767.61|25687.61|25767.61|25687.61|25764.22|25684.22|10
1734416330000|2024-12-17 06:18:50|25768.24|25688.24|25768.82|25688.82|25769.65|25689.65|25768.24|25688.24|10
1734416340000|2024-12-17 06:19:00|25768.71|25688.71|25767.34|25687.34|25768.71|25688.71|25766.83|25686.83|10
1734416350000|2024-12-17 06:19:10|25767.27|25687.27|25761.68|25681.68|25767.27|25687.27|25761.68|25681.68|10
1734416360000|2024-12-17 06:19:20|25760.34|25680.34|25758.9|25678.9|25760.34|25680.34|25758.74|25678.74|10
1734416370000|2024-12-17 06:19:30|25758.92|25678.92|25760.15|25680.15|25760.34|25680.34|25758.8|25678.8|9
1734416380000|2024-12-17 06:19:40|25760.2|25680.2|25761.31|25681.31|25761.31|25681.31|25760.2|25680.2|9
1734416390000|2024-12-17 06:19:50|25761.38|25681.38|25761.29|25681.29|25761.42|25681.42|25761.22|25681.22|9
1734416400000|2024-12-17 06:20:00|25760.45|25680.45|25756.65|25676.65|25760.45|25680.45|25756.65|25676.65|10
1734416410000|2024-12-17 06:20:10|25756.18|25676.18|25754.15|25674.15|25756.18|25676.18|25753.65|25673.65|10
1734416420000|2024-12-17 06:20:20|25754.17|25674.17|25754.58|25674.58|25754.89|25674.89|25754.17|25674.17|9
1734416430000|2024-12-17 06:20:30|25754.7|25674.7|25754.58|25674.58|25754.7|25674.7|25753.35|25673.35|9
1734416440000|2024-12-17 06:20:40|25754.59|25674.59|25760.54|25680.54|25760.54|25680.54|25754.57|25674.57|10
1734416450000|2024-12-17 06:20:50|25760.28|25680.28|25762.06|25682.06|25762.06|25682.06|25760.28|25680.28|10
1734416460000|2024-12-17 06:21:00|25762.29|25682.29|25766.86|25686.86|25766.86|25686.86|25762.29|25682.29|10
1734416470000|2024-12-17 06:21:10|25767.04|25687.04|25768.4|25688.4|25768.64|25688.64|25767.04|25687.04|9
1734416480000|2024-12-17 06:21:20|25768.39|25688.39|25774.72|25694.72|25774.72|25694.72|25768.39|25688.39|10
1734416490000|2024-12-17 06:21:30|25774.91|25694.91|25773.74|25693.74|25775.17|25695.17|25773.74|25693.74|10
1734416500000|2024-12-17 06:21:40|25773.56|25693.56|25774.95|25694.95|25775.23|25695.23|25773.08|25693.08|10
1734416510000|2024-12-17 06:21:50|25774.64|25694.64|25774.45|25694.45|25775.08|25695.08|25773.97|25693.97|10
1734416520000|2024-12-17 06:22:00|25774.24|25694.24|25774.2|25694.2|25774.72|25694.72|25774.07|25694.07|10
1734416530000|2024-12-17 06:22:10|25774.26|25694.26|25770.88|25690.88|25774.26|25694.26|25770.88|25690.88|10
1734416540000|2024-12-17 06:22:20|25771.01|25691.01|25769.38|25689.38|25771.05|25691.05|25769.38|25689.38|9
1734416550000|2024-12-17 06:22:30|25768.22|25688.22|25765.94|25685.94|25768.22|25688.22|25765.56|25685.56|10
1734416560000|2024-12-17 06:22:40|25766.15|25686.15|25761.85|25681.85|25766.15|25686.15|25761.85|25681.85|9
1734416570000|2024-12-17 06:22:50|25761.1|25681.1|25758.69|25678.69|25762.62|25682.62|25758.69|25678.69|9
1734416580000|2024-12-17 06:23:00|25758.56|25678.56|25756.82|25676.82|25758.67|25678.67|25756.79|25676.79|10
1734416590000|2024-12-17 06:23:10|25756.53|25676.53|25753.64|25673.64|25756.53|25676.53|25753.64|25673.64|10
1734416600000|2024-12-17 06:23:20|25753.32|25673.32|25749.87|25669.87|25753.32|25673.32|25749.68|25669.68|10
1734416610000|2024-12-17 06:23:30|25750.06|25670.06|25750.46|25670.46|25750.46|25670.46|25750.06|25670.06|10
1734416620000|2024-12-17 06:23:40|25750.32|25670.32|25750.27|25670.27|25750.32|25670.32|25749.71|25669.71|10
1734416630000|2024-12-17 06:23:50|25750.96|25670.96|25752.33|25672.33|25752.5|25672.5|25750.96|25670.96|10
1734416640000|2024-12-17 06:24:00|25752.19|25672.19|25751.58|25671.58|25752.28|25672.28|25751.54|25671.54|10
1734416650000|2024-12-17 06:24:10|25751.52|25671.52|25752.21|25672.21|25752.21|25672.21|25749.49|25669.49|10
1734416660000|2024-12-17 06:24:20|25752.37|25672.37|25750.87|25670.87|25752.43|25672.43|25750.87|25670.87|10
1734416670000|2024-12-17 06:24:30|25750.96|25670.96|25748.72|25668.72|25750.96|25670.96|25748.72|25668.72|10
1734416680000|2024-12-17 06:24:40|25748.7|25668.7|25748.84|25668.84|25748.84|25668.84|25748.05|25668.05|9
1734416690000|2024-12-17 06:24:50|25748.7|25668.7|25747.13|25667.13|25748.7|25668.7|25747.13|25667.13|10
1734416700000|2024-12-17 06:25:00|25746.28|25666.28|25745.64|25665.64|25746.38|25666.38|25745.24|25665.24|10
1734416710000|2024-12-17 06:25:10|25745.11|25665.11|25741.76|25661.76|25745.11|25665.11|25741.34|25661.34|10
1734416720000|2024-12-17 06:25:20|25741.4|25661.4|25740.71|25660.71|25741.4|25661.4|25740.43|25660.43|10
1734416730000|2024-12-17 06:25:30|25741.07|25661.07|25741.06|25661.06|25741.75|25661.75|25741.06|25661.06|9
1734416740000|2024-12-17 06:25:40|25741.33|25661.33|25739.03|25659.03|25741.33|25661.33|25739.03|25659.03|10
1734416750000|2024-12-17 06:25:50|25739.02|25659.02|25733.12|25653.12|25739.02|25659.02|25733.12|25653.12|10
1734416760000|2024-12-17 06:26:00|25732.95|25652.95|25730.66|25650.66|25733.29|25653.29|25730.66|25650.66|10
1734416770000|2024-12-17 06:26:10|25730.05|25650.05|25729.63|25649.63|25730.05|25650.05|25729.63|25649.63|10
1734416780000|2024-12-17 06:26:20|25729.23|25649.23|25727.78|25647.78|25729.23|25649.23|25727.78|25647.78|10
1734416790000|2024-12-17 06:26:30|25727.18|25647.18|25724.86|25644.86|25727.18|25647.18|25724.35|25644.35|10
1734416800000|2024-12-17 06:26:40|25725.05|25645.05|25727.13|25647.13|25727.13|25647.13|25725.05|25645.05|10
1734416810000|2024-12-17 06:26:50|25727.65|25647.65|25725.73|25645.73|25727.65|25647.65|25725.33|25645.33|9
1734416820000|2024-12-17 06:27:00|25725.97|25645.97|25727.34|25647.34|25728.24|25648.24|25725.97|25645.97|10
1734416830000|2024-12-17 06:27:10|25727.48|25647.48|25725.25|25645.25|25727.48|25647.48|25725.25|25645.25|10
1734416840000|2024-12-17 06:27:20|25725.22|25645.22|25725.3|25645.3|25725.65|25645.65|25725.19|25645.19|10
1734416850000|2024-12-17 06:27:30|25725.39|25645.39|25724.3|25644.3|25725.39|25645.39|25723.76|25643.76|10
1734416860000|2024-12-17 06:27:40|25724.33|25644.33|25722.48|25642.48|25724.33|25644.33|25722.48|25642.48|10
1734416870000|2024-12-17 06:27:50|25722.71|25642.71|25723.11|25643.11|25723.11|25643.11|25722.61|25642.61|10
1734416880000|2024-12-17 06:28:00|25723.12|25643.12|25726.71|25646.71|25726.71|25646.71|25723.12|25643.12|10
1734416890000|2024-12-17 06:28:10|25726.81|25646.81|25727.27|25647.27|25727.35|25647.35|25726.81|25646.81|8
1734416900000|2024-12-17 06:28:20|25726.96|25646.96|25724.81|25644.81|25726.96|25646.96|25724|25644|10
1734416910000|2024-12-17 06:28:30|25724.14|25644.14|25723.24|25643.24|25724.14|25644.14|25723.24|25643.24|9
1734416920000|2024-12-17 06:28:40|25723.22|25643.22|25722.6|25642.6|25723.22|25643.22|25722.36|25642.36|10
1734416930000|2024-12-17 06:28:50|25722.49|25642.49|25720.06|25640.06|25722.49|25642.49|25720.06|25640.06|9
1734416940000|2024-12-17 06:29:00|25720|25640|25722.99|25642.99|25723.2|25643.2|25719.89|25639.89|10
1734416950000|2024-12-17 06:29:10|25721.92|25641.92|25718.79|25638.79|25721.92|25641.92|25718.79|25638.79|9
1734416960000|2024-12-17 06:29:20|25718.19|25638.19|25715.3|25635.3|25718.19|25638.19|25715.3|25635.3|10
1734416970000|2024-12-17 06:29:30|25714.92|25634.92|25707.69|25627.69|25714.92|25634.92|25707.63|25627.63|10
1734416980000|2024-12-17 06:29:40|25707.26|25627.26|25697.74|25617.74|25707.26|25627.26|25697.57|25617.57|10
1734416990000|2024-12-17 06:29:50|25698.51|25618.51|25696.1|25616.1|25698.58|25618.58|25696.1|25616.1|10
1734417000000|2024-12-17 06:30:00|25695.48|25615.48|25686.81|25606.81|25695.48|25615.48|25686.63|25606.63|10
1734417010000|2024-12-17 06:30:10|25683.74|25603.74|25679.86|25599.86|25683.74|25603.74|25679.86|25599.86|10
1734417020000|2024-12-17 06:30:20|25679.66|25599.66|25676.79|25596.79|25679.79|25599.79|25676.79|25596.79|10
1734417030000|2024-12-17 06:30:30|25676.93|25596.93|25679.03|25599.03|25679.03|25599.03|25676.93|25596.93|10
1734417040000|2024-12-17 06:30:40|25679.51|25599.51|25682.89|25602.89|25683.35|25603.35|25679.51|25599.51|10
1734417050000|2024-12-17 06:30:50|25682.37|25602.37|25685.88|25605.88|25685.88|25605.88|25682.02|25602.02|10
1734417060000|2024-12-17 06:31:00|25686.32|25606.32|25691.78|25611.78|25691.78|25611.78|25686.12|25606.12|10
1734417070000|2024-12-17 06:31:10|25694.01|25614.01|25696.08|25616.08|25696.08|25616.08|25693.36|25613.36|10
1734417080000|2024-12-17 06:31:20|25695.38|25615.38|25697.74|25617.74|25697.74|25617.74|25695.38|25615.38|10
1734417090000|2024-12-17 06:31:30|25697.86|25617.86|25703.09|25623.09|25703.09|25623.09|25697.86|25617.86|10
1734417100000|2024-12-17 06:31:40|25703.64|25623.64|25705.41|25625.41|25705.41|25625.41|25703.64|25623.64|10
1734417110000|2024-12-17 06:31:50|25705.42|25625.42|25706.18|25626.18|25706.5|25626.5|25705.42|25625.42|10
1734417120000|2024-12-17 06:32:00|25706.11|25626.11|25705.1|25625.1|25706.25|25626.25|25704.75|25624.75|10
1734417130000|2024-12-17 06:32:10|25705.01|25625.01|25697.68|25617.68|25705.01|25625.01|25697.68|25617.68|10
1734417140000|2024-12-17 06:32:20|25697.72|25617.72|25694.18|25614.18|25697.72|25617.72|25693.99|25613.99|10
1734417150000|2024-12-17 06:32:30|25694.34|25614.34|25690.46|25610.46|25694.34|25614.34|25689.47|25609.47|10
1734417160000|2024-12-17 06:32:40|25690.32|25610.32|25682.21|25602.21|25690.42|25610.42|25681.81|25601.81|10
1734417170000|2024-12-17 06:32:50|25682.4|25602.4|25686.9|25606.9|25686.9|25606.9|25682.4|25602.4|10
1734417180000|2024-12-17 06:33:00|25686.98|25606.98|25686.54|25606.54|25688.86|25608.86|25686.54|25606.54|9
1734417190000|2024-12-17 06:33:10|25686.41|25606.41|25687.23|25607.23|25687.65|25607.65|25686.16|25606.16|10
1734417200000|2024-12-17 06:33:20|25687.24|25607.24|25683.65|25603.65|25687.32|25607.32|25683.65|25603.65|10
1734417210000|2024-12-17 06:33:30|25683.61|25603.61|25682.56|25602.56|25683.61|25603.61|25682.56|25602.56|10
1734417220000|2024-12-17 06:33:40|25682.53|25602.53|25683.6|25603.6|25683.62|25603.62|25682.53|25602.53|10
1734417230000|2024-12-17 06:33:50|25683.09|25603.09|25682.82|25602.82|25684.1|25604.1|25682.82|25602.82|10
1734417240000|2024-12-17 06:34:00|25681.78|25601.78|25681.93|25601.93|25683.56|25603.56|25681.78|25601.78|10
1734417250000|2024-12-17 06:34:10|25681.84|25601.84|25682.47|25602.47|25682.47|25602.47|25681.84|25601.84|10
1734417260000|2024-12-17 06:34:20|25682.11|25602.11|25683.01|25603.01|25683.01|25603.01|25681.65|25601.65|9
1734417270000|2024-12-17 06:34:30|25684.02|25604.02|25685.37|25605.37|25685.37|25605.37|25684.02|25604.02|10
1734417280000|2024-12-17 06:34:40|25685.57|25605.57|25685.84|25605.84|25685.93|25605.93|25685.55|25605.55|10
1734417290000|2024-12-17 06:34:50|25685.72|25605.72|25691.93|25611.93|25691.93|25611.93|25685.72|25605.72|10
1734417300000|2024-12-17 06:35:00|25692.63|25612.63|25693.53|25613.53|25694.59|25614.59|25692.63|25612.63|10
1734417310000|2024-12-17 06:35:10|25693.89|25613.89|25694.2|25614.2|25694.2|25614.2|25690.28|25610.28|9
1734417320000|2024-12-17 06:35:20|25694.51|25614.51|25699.15|25619.15|25699.15|25619.15|25694.51|25614.51|10
1734417330000|2024-12-17 06:35:30|25699.28|25619.28|25709.32|25629.32|25709.32|25629.32|25699.28|25619.28|10
1734417340000|2024-12-17 06:35:40|25709.1|25629.1|25711.49|25631.49|25712.12|25632.12|25709.1|25629.1|10
1734417350000|2024-12-17 06:35:50|25712.88|25632.88|25716.51|25636.51|25716.88|25636.88|25712.88|25632.88|10
1734417360000|2024-12-17 06:36:00|25715.35|25635.35|25716.31|25636.31|25718.56|25638.56|25714.74|25634.74|9
1734417370000|2024-12-17 06:36:10|25715.94|25635.94|25714|25634|25716.51|25636.51|25714|25634|10
1734417380000|2024-12-17 06:36:20|25713.98|25633.98|25712.84|25632.84|25714.12|25634.12|25712.84|25632.84|10
1734417390000|2024-12-17 06:36:30|25712.13|25632.13|25710.73|25630.73|25712.13|25632.13|25710.6|25630.6|10
1734417400000|2024-12-17 06:36:40|25710.87|25630.87|25710.63|25630.63|25712.3|25632.3|25710.63|25630.63|9
1734417410000|2024-12-17 06:36:50|25710.86|25630.86|25712.26|25632.26|25712.26|25632.26|25710.86|25630.86|10
1734417420000|2024-12-17 06:37:00|25712.39|25632.39|25709.71|25629.71|25712.39|25632.39|25709.71|25629.71|9
1734417430000|2024-12-17 06:37:10|25709.58|25629.58|25706.82|25626.82|25709.58|25629.58|25706.82|25626.82|10
1734417440000|2024-12-17 06:37:20|25706.62|25626.62|25705.2|25625.2|25706.88|25626.88|25704.45|25624.45|10
1734417450000|2024-12-17 06:37:30|25704.57|25624.57|25704.91|25624.91|25705.13|25625.13|25704.57|25624.57|10
1734417460000|2024-12-17 06:37:40|25704.46|25624.46|25702.13|25622.13|25704.46|25624.46|25702.13|25622.13|10
1734417470000|2024-12-17 06:37:50|25702.11|25622.11|25699.79|25619.79|25702.11|25622.11|25699.79|25619.79|10
1734417480000|2024-12-17 06:38:00|25700.11|25620.11|25699.73|25619.73|25700.35|25620.35|25699.46|25619.46|9
1734417490000|2024-12-17 06:38:10|25698.49|25618.49|25694.53|25614.53|25698.49|25618.49|25694.53|25614.53|10
1734417500000|2024-12-17 06:38:20|25694.74|25614.74|25695.79|25615.79|25695.79|25615.79|25694.29|25614.29|9
1734417510000|2024-12-17 06:38:30|25696.3|25616.3|25695.16|25615.16|25696.53|25616.53|25695.16|25615.16|10
1734417520000|2024-12-17 06:38:40|25695.2|25615.2|25697.45|25617.45|25697.46|25617.46|25694.37|25614.37|10
1734417530000|2024-12-17 06:38:50|25697.36|25617.36|25698.73|25618.73|25699.02|25619.02|25697.36|25617.36|10
1734417540000|2024-12-17 06:39:00|25699.02|25619.02|25698.65|25618.65|25699.89|25619.89|25698.65|25618.65|10
1734417550000|2024-12-17 06:39:10|25698.46|25618.46|25697.44|25617.44|25698.6|25618.6|25697.26|25617.26|10
1734417560000|2024-12-17 06:39:20|25697.38|25617.38|25696.96|25616.96|25697.48|25617.48|25696.83|25616.83|10
1734417570000|2024-12-17 06:39:30|25697.14|25617.14|25696.72|25616.72|25697.22|25617.22|25696.51|25616.51|10
1734417580000|2024-12-17 06:39:40|25696.36|25616.36|25693.28|25613.28|25696.36|25616.36|25692.38|25612.38|10
1734417590000|2024-12-17 06:39:50|25693.18|25613.18|25691.26|25611.26|25693.18|25613.18|25691.26|25611.26|10
1734417600000|2024-12-17 06:40:00|25691.35|25611.35|25691.35|25611.35|25691.46|25611.46|25691.24|25611.24|9
1734417610000|2024-12-17 06:40:10|25691.29|25611.29|25693.54|25613.54|25693.73|25613.73|25691.29|25611.29|10
1734417620000|2024-12-17 06:40:20|25693.96|25613.96|25694.78|25614.78|25695.47|25615.47|25693.96|25613.96|10
1734417630000|2024-12-17 06:40:30|25694.77|25614.77|25691.85|25611.85|25694.77|25614.77|25691.68|25611.68|10
1734417640000|2024-12-17 06:40:40|25690.96|25610.96|25692.45|25612.45|25692.6|25612.6|25690.96|25610.96|10
1734417650000|2024-12-17 06:40:50|25692.48|25612.48|25695.32|25615.32|25695.32|25615.32|25692.48|25612.48|10
1734417660000|2024-12-17 06:41:00|25694.13|25614.13|25693.27|25613.27|25694.15|25614.15|25692.43|25612.43|10
1734417670000|2024-12-17 06:41:10|25693.92|25613.92|25694.72|25614.72|25694.87|25614.87|25693.78|25613.78|10
1734417680000|2024-12-17 06:41:20|25695.85|25615.85|25696.66|25616.66|25696.85|25616.85|25695.85|25615.85|9
1734417690000|2024-12-17 06:41:30|25696.47|25616.47|25698.02|25618.02|25698.02|25618.02|25696.47|25616.47|9
1734417700000|2024-12-17 06:41:40|25697.78|25617.78|25698.36|25618.36|25698.65|25618.65|25697.78|25617.78|9
1734417710000|2024-12-17 06:41:50|25698.34|25618.34|25700.55|25620.55|25700.69|25620.69|25698.11|25618.11|10
1734417720000|2024-12-17 06:42:00|25700.36|25620.36|25704.24|25624.24|25704.24|25624.24|25700.36|25620.36|10
1734417730000|2024-12-17 06:42:10|25705.07|25625.07|25705.15|25625.15|25705.35|25625.35|25704.89|25624.89|9
1734417740000|2024-12-17 06:42:20|25705.17|25625.17|25704.4|25624.4|25705.81|25625.81|25704.4|25624.4|10
1734417750000|2024-12-17 06:42:30|25704.53|25624.53|25705.34|25625.34|25705.8|25625.8|25704.2|25624.2|8
1734417760000|2024-12-17 06:42:40|25705.74|25625.74|25705.88|25625.88|25705.88|25625.88|25705.1|25625.1|10
1734417770000|2024-12-17 06:42:50|25705.84|25625.84|25705.35|25625.35|25705.84|25625.84|25704.75|25624.75|9
1734417780000|2024-12-17 06:43:00|25705.34|25625.34|25707.24|25627.24|25707.24|25627.24|25705.29|25625.29|10
1734417790000|2024-12-17 06:43:10|25707.33|25627.33|25708.13|25628.13|25708.3|25628.3|25707.33|25627.33|10
1734417800000|2024-12-17 06:43:20|25708.47|25628.47|25711.6|25631.6|25711.6|25631.6|25708.47|25628.47|10
1734417810000|2024-12-17 06:43:30|25711.63|25631.63|25722.21|25642.21|25722.21|25642.21|25711.63|25631.63|10
1734417820000|2024-12-17 06:43:40|25721.71|25641.71|25723.08|25643.08|25723.08|25643.08|25721.69|25641.69|7
1734417830000|2024-12-17 06:43:50|25723.72|25643.72|25725.2|25645.2|25725.2|25645.2|25723.41|25643.41|10
1734417840000|2024-12-17 06:44:00|25725.19|25645.19|25725.81|25645.81|25725.81|25645.81|25724.4|25644.4|10
1734417850000|2024-12-17 06:44:10|25725.35|25645.35|25725.04|25645.04|25725.7|25645.7|25725.04|25645.04|10
1734417860000|2024-12-17 06:44:20|25724.98|25644.98|25724.51|25644.51|25725|25645|25724.05|25644.05|10
1734417870000|2024-12-17 06:44:30|25724.48|25644.48|25725.48|25645.48|25725.58|25645.58|25724.48|25644.48|10
1734417880000|2024-12-17 06:44:40|25725.59|25645.59|25726.93|25646.93|25727.13|25647.13|25725.59|25645.59|10
1734417890000|2024-12-17 06:44:50|25726.72|25646.72|25727.01|25647.01|25727.01|25647.01|25726.48|25646.48|9
1734417900000|2024-12-17 06:45:00|25727.06|25647.06|25725.35|25645.35|25727.3|25647.3|25725.35|25645.35|10
1734417910000|2024-12-17 06:45:10|25725.67|25645.67|25725.22|25645.22|25725.67|25645.67|25724.11|25644.11|10
1734417920000|2024-12-17 06:45:20|25725.79|25645.79|25729.74|25649.74|25729.74|25649.74|25725.79|25645.79|10
1734417930000|2024-12-17 06:45:30|25729.88|25649.88|25733.79|25653.79|25733.79|25653.79|25729.88|25649.88|10
1734417940000|2024-12-17 06:45:40|25733.75|25653.75|25731.43|25651.43|25733.75|25653.75|25731.23|25651.23|10
1734417950000|2024-12-17 06:45:50|25730.78|25650.78|25732.81|25652.81|25732.81|25652.81|25730.68|25650.68|10
1734417960000|2024-12-17 06:46:00|25732.78|25652.78|25733.46|25653.46|25733.54|25653.54|25732.05|25652.05|10
1734417970000|2024-12-17 06:46:10|25733.6|25653.6|25733.58|25653.58|25735.64|25655.64|25733.43|25653.43|10
1734417980000|2024-12-17 06:46:20|25733.25|25653.25|25731.21|25651.21|25733.25|25653.25|25731.21|25651.21|10
1734417990000|2024-12-17 06:46:30|25730.84|25650.84|25728.52|25648.52|25731.17|25651.17|25728.52|25648.52|9
1734418000000|2024-12-17 06:46:40|25728.36|25648.36|25728.21|25648.21|25728.36|25648.36|25727.55|25647.55|10
1734418010000|2024-12-17 06:46:50|25728.37|25648.37|25727.25|25647.25|25728.55|25648.55|25726.84|25646.84|8
1734418020000|2024-12-17 06:47:00|25727.33|25647.33|25724.88|25644.88|25727.33|25647.33|25724.59|25644.59|9
1734418030000|2024-12-17 06:47:10|25724.7|25644.7|25724.84|25644.84|25724.85|25644.85|25722.21|25642.21|10
1734418040000|2024-12-17 06:47:20|25725.08|25645.08|25726.62|25646.62|25726.62|25646.62|25725.08|25645.08|8
1734418050000|2024-12-17 06:47:30|25726.66|25646.66|25726.69|25646.69|25726.89|25646.89|25726.57|25646.57|8
1734418060000|2024-12-17 06:47:40|25726.55|25646.55|25722.44|25642.44|25726.55|25646.55|25722.44|25642.44|10
1734418070000|2024-12-17 06:47:50|25722.08|25642.08|25723.77|25643.77|25724.02|25644.02|25722.08|25642.08|10
1734418080000|2024-12-17 06:48:00|25724.14|25644.14|25724.07|25644.07|25726.94|25646.94|25724.07|25644.07|10
1734418090000|2024-12-17 06:48:10|25724.98|25644.98|25726.78|25646.78|25726.79|25646.79|25724.98|25644.98|10
1734418100000|2024-12-17 06:48:20|25726.79|25646.79|25727.49|25647.49|25728.3|25648.3|25726.79|25646.79|10
1734418110000|2024-12-17 06:48:30|25727.45|25647.45|25729.21|25649.21|25729.21|25649.21|25727.45|25647.45|9
1734418120000|2024-12-17 06:48:40|25729.34|25649.34|25727.46|25647.46|25730.06|25650.06|25727.45|25647.45|10
1734418130000|2024-12-17 06:48:50|25727.35|25647.35|25731.32|25651.32|25731.37|25651.37|25727.35|25647.35|8
1734418140000|2024-12-17 06:49:00|25731.29|25651.29|25729.1|25649.1|25732.05|25652.05|25728.84|25648.84|10
1734418150000|2024-12-17 06:49:10|25729.02|25649.02|25728.22|25648.22|25729.17|25649.17|25728.19|25648.19|9
1734418160000|2024-12-17 06:49:20|25728.03|25648.03|25729.09|25649.09|25729.09|25649.09|25728.03|25648.03|9
1734418170000|2024-12-17 06:49:30|25729.2|25649.2|25729.79|25649.79|25730.29|25650.29|25729.2|25649.2|10
1734418180000|2024-12-17 06:49:40|25729.71|25649.71|25728.22|25648.22|25729.93|25649.93|25728.22|25648.22|10
1734418190000|2024-12-17 06:49:50|25728.49|25648.49|25726.34|25646.34|25728.49|25648.49|25726.34|25646.34|10
1734418200000|2024-12-17 06:50:00|25726.43|25646.43|25726.26|25646.26|25726.43|25646.43|25725.92|25645.92|10
1734418210000|2024-12-17 06:50:10|25726.34|25646.34|25728.19|25648.19|25728.4|25648.4|25726.34|25646.34|10
1734418220000|2024-12-17 06:50:20|25728.77|25648.77|25730.48|25650.48|25730.48|25650.48|25728.76|25648.76|9
1734418230000|2024-12-17 06:50:30|25730.49|25650.49|25731.77|25651.77|25732.03|25652.03|25730.49|25650.49|10
1734418240000|2024-12-17 06:50:40|25731.73|25651.73|25731.59|25651.59|25731.74|25651.74|25731.59|25651.59|8
1734418250000|2024-12-17 06:50:50|25731.61|25651.61|25732.08|25652.08|25732.08|25652.08|25731.6|25651.6|9
1734418260000|2024-12-17 06:51:00|25731.8|25651.8|25730.92|25650.92|25731.8|25651.8|25730.92|25650.92|10
1734418270000|2024-12-17 06:51:10|25730.8|25650.8|25730.59|25650.59|25730.8|25650.8|25730.29|25650.29|10
1734418280000|2024-12-17 06:51:20|25730.28|25650.28|25731.81|25651.81|25731.81|25651.81|25730.28|25650.28|9
1734418290000|2024-12-17 06:51:30|25731.69|25651.69|25731.25|25651.25|25731.69|25651.69|25731.25|25651.25|9
1734418300000|2024-12-17 06:51:40|25731.24|25651.24|25729.93|25649.93|25731.4|25651.4|25729.93|25649.93|10
1734418310000|2024-12-17 06:51:50|25729.83|25649.83|25730.29|25650.29|25730.68|25650.68|25729.68|25649.68|10
1734418320000|2024-12-17 06:52:00|25730.04|25650.04|25729.28|25649.28|25730.04|25650.04|25728.77|25648.77|10
1734418330000|2024-12-17 06:52:10|25730.08|25650.08|25738.8|25658.8|25738.8|25658.8|25730.08|25650.08|10
1734418340000|2024-12-17 06:52:20|25738.82|25658.82|25739.41|25659.41|25739.89|25659.89|25738.82|25658.82|10
1734418350000|2024-12-17 06:52:30|25739.38|25659.38|25740.64|25660.64|25740.64|25660.64|25739.38|25659.38|8
1734418360000|2024-12-17 06:52:40|25740.53|25660.53|25740.61|25660.61|25740.61|25660.61|25740.35|25660.35|7
1734418370000|2024-12-17 06:52:50|25740.94|25660.94|25741.47|25661.47|25742.39|25662.39|25740.94|25660.94|10
1734418380000|2024-12-17 06:53:00|25741.41|25661.41|25742.07|25662.07|25742.16|25662.16|25741.1|25661.1|7
1734418390000|2024-12-17 06:53:10|25741.62|25661.62|25741.65|25661.65|25741.78|25661.78|25741.62|25661.62|10
1734418400000|2024-12-17 06:53:20|25741.58|25661.58|25734.07|25654.07|25741.58|25661.58|25734.07|25654.07|10
1734418410000|2024-12-17 06:53:30|25733.74|25653.74|25731.67|25651.67|25733.74|25653.74|25731.34|25651.34|10
1734418420000|2024-12-17 06:53:40|25731.42|25651.42|25733.71|25653.71|25733.71|25653.71|25731.42|25651.42|10
1734418430000|2024-12-17 06:53:50|25734.4|25654.4|25734.69|25654.69|25735|25655|25734.4|25654.4|10
1734418440000|2024-12-17 06:54:00|25734.6|25654.6|25733.42|25653.42|25734.6|25654.6|25733.35|25653.35|10
1734418450000|2024-12-17 06:54:10|25733.58|25653.58|25734.28|25654.28|25734.34|25654.34|25733.58|25653.58|9
1734418460000|2024-12-17 06:54:20|25734.18|25654.18|25734.33|25654.33|25734.67|25654.67|25734.15|25654.15|9
1734418470000|2024-12-17 06:54:30|25734.31|25654.31|25734.55|25654.55|25734.6|25654.6|25734.14|25654.14|9
1734418480000|2024-12-17 06:54:40|25734.19|25654.19|25735.16|25655.16|25735.16|25655.16|25734.19|25654.19|10
1734418490000|2024-12-17 06:54:50|25735.78|25655.78|25735.24|25655.24|25736.2|25656.2|25735.06|25655.06|10
1734418500000|2024-12-17 06:55:00|25734.94|25654.94|25739.77|25659.77|25739.9|25659.9|25734.94|25654.94|9
1734418510000|2024-12-17 06:55:10|25739.93|25659.93|25741.15|25661.15|25741.36|25661.36|25739.93|25659.93|9
1734418520000|2024-12-17 06:55:20|25741.01|25661.01|25744.13|25664.13|25744.13|25664.13|25741.01|25661.01|10
1734418530000|2024-12-17 06:55:30|25744.05|25664.05|25744.32|25664.32|25744.49|25664.49|25743.97|25663.97|10
1734418540000|2024-12-17 06:55:40|25744.46|25664.46|25744.83|25664.83|25744.84|25664.84|25744.43|25664.43|9
1734418550000|2024-12-17 06:55:50|25744.85|25664.85|25745.63|25665.63|25745.63|25665.63|25744.47|25664.47|10
1734418560000|2024-12-17 06:56:00|25745.77|25665.77|25745.28|25665.28|25745.77|25665.77|25745.28|25665.28|10
1734418570000|2024-12-17 06:56:10|25745.14|25665.14|25745.56|25665.56|25745.56|25665.56|25744.88|25664.88|10
1734418580000|2024-12-17 06:56:20|25745.91|25665.91|25746.55|25666.55|25746.55|25666.55|25745.91|25665.91|9
1734418590000|2024-12-17 06:56:30|25746.93|25666.93|25750.46|25670.46|25750.46|25670.46|25746.93|25666.93|9
1734418600000|2024-12-17 06:56:40|25750.45|25670.45|25750.85|25670.85|25750.86|25670.86|25750.19|25670.19|10
1734418610000|2024-12-17 06:56:50|25750.8|25670.8|25751.85|25671.85|25751.85|25671.85|25750.8|25670.8|10
1734418620000|2024-12-17 06:57:00|25752.23|25672.23|25755.17|25675.17|25755.17|25675.17|25752.23|25672.23|10
1734418630000|2024-12-17 06:57:10|25755.27|25675.27|25756.29|25676.29|25756.74|25676.74|25755.27|25675.27|9
1734418640000|2024-12-17 06:57:20|25757.01|25677.01|25757.66|25677.66|25757.78|25677.78|25756.84|25676.84|8
1734418650000|2024-12-17 06:57:30|25757.49|25677.49|25755.19|25675.19|25757.49|25677.49|25754.65|25674.65|10
1734418660000|2024-12-17 06:57:40|25753.72|25673.72|25751.63|25671.63|25753.72|25673.72|25751.63|25671.63|8
1734418670000|2024-12-17 06:57:50|25751.43|25671.43|25751.52|25671.52|25751.59|25671.59|25751.23|25671.23|10
1734418680000|2024-12-17 06:58:00|25751.37|25671.37|25748.79|25668.79|25751.37|25671.37|25748.79|25668.79|10
1734418690000|2024-12-17 06:58:10|25748.45|25668.45|25749.42|25669.42|25749.43|25669.43|25748.28|25668.28|10
1734418700000|2024-12-17 06:58:20|25749.93|25669.93|25751.07|25671.07|25751.08|25671.08|25749.48|25669.48|10
1734418710000|2024-12-17 06:58:30|25751.02|25671.02|25750.79|25670.79|25751.02|25671.02|25749.87|25669.87|10
1734418720000|2024-12-17 06:58:40|25750.5|25670.5|25750.28|25670.28|25750.5|25670.5|25750.15|25670.15|9
1734418730000|2024-12-17 06:58:50|25750.3|25670.3|25750.02|25670.02|25750.47|25670.47|25750.02|25670.02|10
1734418740000|2024-12-17 06:59:00|25750.15|25670.15|25750.15|25670.15|25750.47|25670.47|25750.15|25670.15|9
1734418750000|2024-12-17 06:59:10|25750.05|25670.05|25749.72|25669.72|25750.23|25670.23|25749.72|25669.72|8
1734418760000|2024-12-17 06:59:20|25749.7|25669.7|25750.33|25670.33|25750.33|25670.33|25749.41|25669.41|10
1734418770000|2024-12-17 06:59:30|25750.19|25670.19|25750.21|25670.21|25750.41|25670.41|25749.56|25669.56|10
1734418780000|2024-12-17 06:59:40|25749.87|25669.87|25750.49|25670.49|25750.49|25670.49|25749.87|25669.87|10
1734418790000|2024-12-17 06:59:50|25751.08|25671.08|25751.54|25671.54|25751.54|25671.54|25750.99|25670.99|10
1734418800000|2024-12-17 07:00:00|25751.44|25671.44|25751.81|25671.81|25752.02|25672.02|25751.06|25671.06|10
1734418810000|2024-12-17 07:00:10|25751.87|25671.87|25751.52|25671.52|25752.58|25672.58|25751.52|25671.52|10
1734418820000|2024-12-17 07:00:20|25751.44|25671.44|25753.55|25673.55|25753.55|25673.55|25751.37|25671.37|10
1734418830000|2024-12-17 07:00:30|25753.47|25673.47|25757.3|25677.3|25757.3|25677.3|25753.47|25673.47|10
1734418840000|2024-12-17 07:00:40|25757.7|25677.7|25759.96|25679.96|25760.03|25680.03|25757.7|25677.7|10
1734418850000|2024-12-17 07:00:50|25759.9|25679.9|25758.93|25678.93|25759.9|25679.9|25758.93|25678.93|10
1734418860000|2024-12-17 07:01:00|25758.96|25678.96|25759.15|25679.15|25759.93|25679.93|25755.41|25675.41|10
1734418870000|2024-12-17 07:01:10|25759.07|25679.07|25757.2|25677.2|25759.07|25679.07|25756.8|25676.8|10
1734418880000|2024-12-17 07:01:20|25757.05|25677.05|25755.95|25675.95|25757.07|25677.07|25755.95|25675.95|10
1734418890000|2024-12-17 07:01:30|25756.65|25676.65|25756.6|25676.6|25756.81|25676.81|25756.29|25676.29|10
1734418900000|2024-12-17 07:01:40|25755.38|25675.38|25755.69|25675.69|25755.69|25675.69|25755.16|25675.16|9
1734418910000|2024-12-17 07:01:50|25755.8|25675.8|25754.98|25674.98|25755.92|25675.92|25754.98|25674.98|10
1734418920000|2024-12-17 07:02:00|25755.04|25675.04|25755.46|25675.46|25755.46|25675.46|25754.77|25674.77|9
1734418930000|2024-12-17 07:02:10|25755.59|25675.59|25755.77|25675.77|25755.77|25675.77|25755.52|25675.52|10
1734418940000|2024-12-17 07:02:20|25756.4|25676.4|25752.31|25672.31|25756.4|25676.4|25752.17|25672.17|10
1734418950000|2024-12-17 07:02:30|25752.3|25672.3|25753.25|25673.25|25753.71|25673.71|25752.3|25672.3|9
1734418960000|2024-12-17 07:02:40|25753.18|25673.18|25753.48|25673.48|25753.48|25673.48|25753.02|25673.02|8
1734418970000|2024-12-17 07:02:50|25753.42|25673.42|25752.59|25672.59|25755.22|25675.22|25752.59|25672.59|10
1734418980000|2024-12-17 07:03:00|25752.58|25672.58|25750.14|25670.14|25752.58|25672.58|25750.14|25670.14|10
1734418990000|2024-12-17 07:03:10|25750.12|25670.12|25751.85|25671.85|25751.85|25671.85|25749.87|25669.87|10
1734419000000|2024-12-17 07:03:20|25751.77|25671.77|25752.08|25672.08|25752.29|25672.29|25751.77|25671.77|9
1734419010000|2024-12-17 07:03:30|25751.88|25671.88|25751.42|25671.42|25752.25|25672.25|25751.35|25671.35|9
1734419020000|2024-12-17 07:03:40|25751.66|25671.66|25751.94|25671.94|25751.97|25671.97|25751.01|25671.01|10
1734419030000|2024-12-17 07:03:50|25750.27|25670.27|25752.21|25672.21|25752.21|25672.21|25749.98|25669.98|10
1734419040000|2024-12-17 07:04:00|25752.56|25672.56|25753.11|25673.11|25753.5|25673.5|25752.56|25672.56|10
1734419050000|2024-12-17 07:04:10|25753.02|25673.02|25754.47|25674.47|25754.47|25674.47|25752.79|25672.79|10
1734419060000|2024-12-17 07:04:20|25754.92|25674.92|25756.67|25676.67|25756.67|25676.67|25754.66|25674.66|10
1734419070000|2024-12-17 07:04:30|25757.01|25677.01|25764.76|25684.76|25764.76|25684.76|25757.01|25677.01|10
1734419080000|2024-12-17 07:04:40|25764.64|25684.64|25762.71|25682.71|25767.69|25687.69|25762.19|25682.19|10
1734419090000|2024-12-17 07:04:50|25762.8|25682.8|25764.72|25684.72|25764.72|25684.72|25762.8|25682.8|10
1734419100000|2024-12-17 07:05:00|25765.07|25685.07|25769.21|25689.21|25769.21|25689.21|25765.07|25685.07|10
1734419110000|2024-12-17 07:05:10|25769.34|25689.34|25770.4|25690.4|25770.54|25690.54|25769.34|25689.34|9
1734419120000|2024-12-17 07:05:20|25769.85|25689.85|25776.21|25696.21|25776.21|25696.21|25769.85|25689.85|10
1734419130000|2024-12-17 07:05:30|25771.61|25691.61|25781.02|25701.02|25781.02|25701.02|25771.61|25691.61|10
1734419140000|2024-12-17 07:05:40|25780.52|25700.52|25775.37|25695.37|25780.96|25700.96|25775.03|25695.03|9
1734419150000|2024-12-17 07:05:50|25775.29|25695.29|25782.67|25702.67|25782.67|25702.67|25775.29|25695.29|10
1734419160000|2024-12-17 07:06:00|25783.76|25703.76|25787.65|25707.65|25787.65|25707.65|25783.76|25703.76|10
1734419170000|2024-12-17 07:06:10|25788.67|25708.67|25788.32|25708.32|25790.36|25710.36|25788.32|25708.32|10
1734419180000|2024-12-17 07:06:20|25787.41|25707.41|25784.22|25704.22|25787.46|25707.46|25783.83|25703.83|10
1734419190000|2024-12-17 07:06:30|25783.87|25703.87|25787.53|25707.53|25787.53|25707.53|25783.87|25703.87|9
1734419200000|2024-12-17 07:06:40|25788.08|25708.08|25801.15|25721.15|25801.15|25721.15|25788.08|25708.08|10
1734419210000|2024-12-17 07:06:50|25801.25|25721.25|25812.65|25732.65|25813.21|25733.21|25801|25721|10
1734419220000|2024-12-17 07:07:00|25813.42|25733.42|25824.61|25744.61|25825.52|25745.52|25813.42|25733.42|10
1734419230000|2024-12-17 07:07:10|25825.25|25745.25|25831.13|25751.13|25831.13|25751.13|25825.25|25745.25|10
1734419240000|2024-12-17 07:07:20|25832.72|25752.72|25837.64|25757.64|25837.69|25757.69|25832.72|25752.72|10
1734419250000|2024-12-17 07:07:30|25836.82|25756.82|25839.16|25759.16|25839.16|25759.16|25835.52|25755.52|10
1734419260000|2024-12-17 07:07:40|25842.24|25762.24|25847.42|25767.42|25847.42|25767.42|25842.24|25762.24|10
1734419270000|2024-12-17 07:07:50|25847.47|25767.47|25844|25764|25848.45|25768.45|25843.85|25763.85|10
1734419280000|2024-12-17 07:08:00|25843.86|25763.86|25842.94|25762.94|25843.86|25763.86|25842.86|25762.86|10
1734419290000|2024-12-17 07:08:10|25847.43|25767.43|25844.35|25764.35|25847.43|25767.43|25844.35|25764.35|10
1734419300000|2024-12-17 07:08:20|25843.99|25763.99|25841.31|25761.31|25844.7|25764.7|25841.14|25761.14|10
1734419310000|2024-12-17 07:08:30|25841.75|25761.75|25833.13|25753.13|25841.75|25761.75|25833.13|25753.13|10
1734419320000|2024-12-17 07:08:40|25832.98|25752.98|25830.93|25750.93|25832.98|25752.98|25830.92|25750.92|10
1734419330000|2024-12-17 07:08:50|25831.1|25751.1|25828.02|25748.02|25831.27|25751.27|25828.02|25748.02|10
1734419340000|2024-12-17 07:09:00|25826.1|25746.1|25824.24|25744.24|25826.1|25746.1|25823.41|25743.41|9
1734419350000|2024-12-17 07:09:10|25824.49|25744.49|25830.89|25750.89|25831.56|25751.56|25824.49|25744.49|10
1734419360000|2024-12-17 07:09:20|25832.42|25752.42|25834.11|25754.11|25834.11|25754.11|25832.42|25752.42|10
1734419370000|2024-12-17 07:09:30|25833.25|25753.25|25833.49|25753.49|25834.16|25754.16|25832.97|25752.97|10
1734419380000|2024-12-17 07:09:40|25833.51|25753.51|25831.7|25751.7|25833.51|25753.51|25831.7|25751.7|9
1734419390000|2024-12-17 07:09:50|25832.03|25752.03|25831.13|25751.13|25832.31|25752.31|25831.13|25751.13|10
1734419400000|2024-12-17 07:10:00|25831.22|25751.22|25831.55|25751.55|25831.55|25751.55|25829.98|25749.98|10
1734419410000|2024-12-17 07:10:10|25831.77|25751.77|25835.67|25755.67|25835.67|25755.67|25831.77|25751.77|10
1734419420000|2024-12-17 07:10:20|25836.24|25756.24|25834.38|25754.38|25837.29|25757.29|25834.38|25754.38|10
1734419430000|2024-12-17 07:10:30|25834.16|25754.16|25832.7|25752.7|25834.16|25754.16|25832.7|25752.7|10
1734419440000|2024-12-17 07:10:40|25832.64|25752.64|25825.08|25745.08|25832.64|25752.64|25825.08|25745.08|10
1734419450000|2024-12-17 07:10:50|25825.31|25745.31|25830.62|25750.62|25830.62|25750.62|25825.1|25745.1|10
1734419460000|2024-12-17 07:11:00|25830.84|25750.84|25834.16|25754.16|25834.16|25754.16|25830.84|25750.84|10
1734419470000|2024-12-17 07:11:10|25834.18|25754.18|25834.01|25754.01|25835.3|25755.3|25834.01|25754.01|10
1734419480000|2024-12-17 07:11:20|25832.83|25752.83|25829.76|25749.76|25832.83|25752.83|25829.76|25749.76|10
1734419490000|2024-12-17 07:11:30|25830.1|25750.1|25830.13|25750.13|25830.65|25750.65|25829.81|25749.81|10
1734419500000|2024-12-17 07:11:40|25830.15|25750.15|25829.11|25749.11|25830.16|25750.16|25829.11|25749.11|10
1734419510000|2024-12-17 07:11:50|25828.42|25748.42|25825.61|25745.61|25828.42|25748.42|25823.83|25743.83|10
1734419520000|2024-12-17 07:12:00|25826.24|25746.24|25822.7|25742.7|25826.39|25746.39|25822.7|25742.7|10
1734419530000|2024-12-17 07:12:10|25822.55|25742.55|25822.43|25742.43|25822.7|25742.7|25822.35|25742.35|10
1734419540000|2024-12-17 07:12:20|25822.42|25742.42|25822.41|25742.41|25822.48|25742.48|25821.98|25741.98|8
1734419550000|2024-12-17 07:12:30|25822.36|25742.36|25822.9|25742.9|25823.39|25743.39|25821.49|25741.49|10
1734419560000|2024-12-17 07:12:40|25822.24|25742.24|25817.56|25737.56|25822.24|25742.24|25817.56|25737.56|10
1734419570000|2024-12-17 07:12:50|25817.3|25737.3|25815.42|25735.42|25817.63|25737.63|25815.42|25735.42|10
1734419580000|2024-12-17 07:13:00|25815.67|25735.67|25815.73|25735.73|25816.24|25736.24|25815.47|25735.47|10
1734419590000|2024-12-17 07:13:10|25815.78|25735.78|25815.57|25735.57|25815.98|25735.98|25815.57|25735.57|10
1734419600000|2024-12-17 07:13:20|25815.3|25735.3|25815.54|25735.54|25815.89|25735.89|25815.3|25735.3|10
1734419610000|2024-12-17 07:13:30|25816.14|25736.14|25818.33|25738.33|25818.33|25738.33|25815.95|25735.95|10
1734419620000|2024-12-17 07:13:40|25818.23|25738.23|25817.99|25737.99|25818.55|25738.55|25817.89|25737.89|10
1734419630000|2024-12-17 07:13:50|25817.94|25737.94|25823.93|25743.93|25823.93|25743.93|25817.85|25737.85|10
1734419640000|2024-12-17 07:14:00|25824.64|25744.64|25825.87|25745.87|25825.87|25745.87|25824.61|25744.61|10
1734419650000|2024-12-17 07:14:10|25826.06|25746.06|25824.81|25744.81|25826.06|25746.06|25824.81|25744.81|10
1734419660000|2024-12-17 07:14:20|25824.63|25744.63|25827.14|25747.14|25827.14|25747.14|25824.63|25744.63|10
1734419670000|2024-12-17 07:14:30|25827.03|25747.03|25822.98|25742.98|25827.36|25747.36|25822.98|25742.98|10
1734419680000|2024-12-17 07:14:40|25822.76|25742.76|25818.38|25738.38|25822.94|25742.94|25818.38|25738.38|9
1734419690000|2024-12-17 07:14:50|25817.54|25737.54|25818.68|25738.68|25818.81|25738.81|25817.54|25737.54|10
1734419700000|2024-12-17 07:15:00|25818.72|25738.72|25817.46|25737.46|25818.72|25738.72|25817.46|25737.46|8
1734419710000|2024-12-17 07:15:10|25817.25|25737.25|25818.06|25738.06|25818.13|25738.13|25817.25|25737.25|10
1734419720000|2024-12-17 07:15:20|25818.03|25738.03|25817.74|25737.74|25818.08|25738.08|25816.53|25736.53|10
1734419730000|2024-12-17 07:15:30|25817.58|25737.58|25816.4|25736.4|25817.9|25737.9|25816.4|25736.4|10
1734419740000|2024-12-17 07:15:40|25816.22|25736.22|25813.85|25733.85|25816.22|25736.22|25813.85|25733.85|10
1734419750000|2024-12-17 07:15:50|25813.88|25733.88|25814.33|25734.33|25814.38|25734.38|25813.87|25733.87|9
1734419760000|2024-12-17 07:16:00|25813.95|25733.95|25812.59|25732.59|25814.5|25734.5|25812.59|25732.59|10
1734419770000|2024-12-17 07:16:10|25812.63|25732.63|25808.02|25728.02|25812.63|25732.63|25808.02|25728.02|10
1734419780000|2024-12-17 07:16:20|25807.35|25727.35|25806|25726|25808.01|25728.01|25806|25726|9
1734419790000|2024-12-17 07:16:30|25806.04|25726.04|25804.98|25724.98|25806.33|25726.33|25804.96|25724.96|10
1734419800000|2024-12-17 07:16:40|25805.11|25725.11|25803.71|25723.71|25805.11|25725.11|25803.71|25723.71|10
1734419810000|2024-12-17 07:16:50|25803.59|25723.59|25802.97|25722.97|25803.73|25723.73|25802.97|25722.97|10
1734419820000|2024-12-17 07:17:00|25803.25|25723.25|25803.55|25723.55|25804.03|25724.03|25803.09|25723.09|10
1734419830000|2024-12-17 07:17:10|25804.01|25724.01|25807.55|25727.55|25807.55|25727.55|25804.01|25724.01|10
1734419840000|2024-12-17 07:17:20|25808.55|25728.55|25809.38|25729.38|25809.38|25729.38|25807.57|25727.57|10
1734419850000|2024-12-17 07:17:30|25809.35|25729.35|25810.72|25730.72|25810.9|25730.9|25809.35|25729.35|10
1734419860000|2024-12-17 07:17:40|25810.49|25730.49|25811.75|25731.75|25811.75|25731.75|25809.48|25729.48|10
1734419870000|2024-12-17 07:17:50|25811.89|25731.89|25814.91|25734.91|25814.91|25734.91|25811.89|25731.89|10
1734419880000|2024-12-17 07:18:00|25814.74|25734.74|25811.74|25731.74|25814.74|25734.74|25811.74|25731.74|10
1734419890000|2024-12-17 07:18:10|25811.72|25731.72|25812.47|25732.47|25812.47|25732.47|25810.5|25730.5|9
1734419900000|2024-12-17 07:18:20|25808.89|25728.89|25811.03|25731.03|25811.03|25731.03|25808.89|25728.89|10
1734419910000|2024-12-17 07:18:30|25811.09|25731.09|25812.04|25732.04|25812.51|25732.51|25811.09|25731.09|10
1734419920000|2024-12-17 07:18:40|25811.98|25731.98|25812.26|25732.26|25812.4|25732.4|25811.68|25731.68|10
1734419930000|2024-12-17 07:18:50|25812.38|25732.38|25816.22|25736.22|25816.22|25736.22|25812.38|25732.38|10
1734419940000|2024-12-17 07:19:00|25816.23|25736.23|25816.58|25736.58|25816.7|25736.7|25815.59|25735.59|10
1734419950000|2024-12-17 07:19:10|25817.12|25737.12|25818.74|25738.74|25818.91|25738.91|25817.12|25737.12|10
1734419960000|2024-12-17 07:19:20|25818.72|25738.72|25821.14|25741.14|25821.14|25741.14|25818.28|25738.28|10
1734419970000|2024-12-17 07:19:30|25822.01|25742.01|25826.44|25746.44|25826.44|25746.44|25822.01|25742.01|10
1734419980000|2024-12-17 07:19:40|25832.05|25752.05|25831.19|25751.19|25834.17|25754.17|25830.24|25750.24|10
1734419990000|2024-12-17 07:19:50|25831.32|25751.32|25830.13|25750.13|25831.89|25751.89|25829.96|25749.96|10
1734420000000|2024-12-17 07:20:00|25830.26|25750.26|25831.19|25751.19|25831.19|25751.19|25830.06|25750.06|10
1734420010000|2024-12-17 07:20:10|25831.07|25751.07|25830.34|25750.34|25831.07|25751.07|25829.96|25749.96|10
1734420020000|2024-12-17 07:20:20|25830.59|25750.59|25830.7|25750.7|25831.57|25751.57|25830.16|25750.16|10
1734420030000|2024-12-17 07:20:30|25830.67|25750.67|25833.73|25753.73|25833.73|25753.73|25830.67|25750.67|9
1734420040000|2024-12-17 07:20:40|25834.86|25754.86|25832.07|25752.07|25834.86|25754.86|25832.07|25752.07|10
1734420050000|2024-12-17 07:20:50|25831.93|25751.93|25830.34|25750.34|25832.03|25752.03|25830.24|25750.24|10
1734420060000|2024-12-17 07:21:00|25830.62|25750.62|25832.67|25752.67|25832.67|25752.67|25830.62|25750.62|9
1734420070000|2024-12-17 07:21:10|25835.08|25755.08|25843.43|25763.43|25843.43|25763.43|25834.95|25754.95|10
1734420080000|2024-12-17 07:21:20|25844.07|25764.07|25847.76|25767.76|25848.47|25768.47|25844.07|25764.07|10
1734420090000|2024-12-17 07:21:30|25848.39|25768.39|25848.95|25768.95|25849.38|25769.38|25847.1|25767.1|10
1734420100000|2024-12-17 07:21:40|25849.17|25769.17|25849.17|25769.17|25850.14|25770.14|25849.17|25769.17|10
1734420110000|2024-12-17 07:21:50|25849.07|25769.07|25843.4|25763.4|25849.07|25769.07|25843.4|25763.4|10
1734420120000|2024-12-17 07:22:00|25843.1|25763.1|25845.75|25765.75|25845.83|25765.83|25842.49|25762.49|10
1734420130000|2024-12-17 07:22:10|25845.96|25765.96|25845.04|25765.04|25846.22|25766.22|25845.04|25765.04|9
1734420140000|2024-12-17 07:22:20|25845.08|25765.08|25844.84|25764.84|25845.33|25765.33|25844.65|25764.65|9
1734420150000|2024-12-17 07:22:30|25844.95|25764.95|25846.3|25766.3|25846.3|25766.3|25844.95|25764.95|10
1734420160000|2024-12-17 07:22:40|25845.47|25765.47|25845.14|25765.14|25845.6|25765.6|25845.1|25765.1|9
1734420170000|2024-12-17 07:22:50|25844.81|25764.81|25843.78|25763.78|25845.39|25765.39|25843.78|25763.78|10
1734420180000|2024-12-17 07:23:00|25842.68|25762.68|25839.65|25759.65|25842.68|25762.68|25839.06|25759.06|10
1734420190000|2024-12-17 07:23:10|25839.11|25759.11|25840.73|25760.73|25840.73|25760.73|25839.08|25759.08|10
1734420200000|2024-12-17 07:23:20|25840.88|25760.88|25842.52|25762.52|25842.52|25762.52|25840.88|25760.88|10
1734420210000|2024-12-17 07:23:30|25842.75|25762.75|25841.81|25761.81|25842.75|25762.75|25841.66|25761.66|10
1734420220000|2024-12-17 07:23:40|25842.27|25762.27|25841.32|25761.32|25842.51|25762.51|25841.32|25761.32|10
1734420230000|2024-12-17 07:23:50|25841.24|25761.24|25840.86|25760.86|25841.24|25761.24|25840.86|25760.86|10
1734420240000|2024-12-17 07:24:00|25840.77|25760.77|25841.12|25761.12|25841.12|25761.12|25840.6|25760.6|9
1734420250000|2024-12-17 07:24:10|25841.36|25761.36|25840.28|25760.28|25841.36|25761.36|25840.18|25760.18|10
1734420260000|2024-12-17 07:24:20|25840.26|25760.26|25840.51|25760.51|25840.51|25760.51|25838.9|25758.9|10
1734420270000|2024-12-17 07:24:30|25840.39|25760.39|25835.51|25755.51|25840.8|25760.8|25835.51|25755.51|10
1734420280000|2024-12-17 07:24:40|25835.29|25755.29|25835.82|25755.82|25835.82|25755.82|25835.17|25755.17|9
1734420290000|2024-12-17 07:24:50|25836.06|25756.06|25836.54|25756.54|25836.54|25756.54|25836.06|25756.06|8
1734420300000|2024-12-17 07:25:00|25836.53|25756.53|25837.79|25757.79|25837.79|25757.79|25835.67|25755.67|9
1734420310000|2024-12-17 07:25:10|25838.23|25758.23|25837.71|25757.71|25838.23|25758.23|25837.69|25757.69|10
1734420320000|2024-12-17 07:25:20|25837.78|25757.78|25839.36|25759.36|25839.36|25759.36|25837.78|25757.78|10
1734420330000|2024-12-17 07:25:30|25839.61|25759.61|25841.47|25761.47|25842.14|25762.14|25839.61|25759.61|10
1734420340000|2024-12-17 07:25:40|25841.66|25761.66|25842.35|25762.35|25842.63|25762.63|25841.44|25761.44|10
1734420350000|2024-12-17 07:25:50|25842.13|25762.13|25842.92|25762.92|25842.92|25762.92|25841.45|25761.45|10
1734420360000|2024-12-17 07:26:00|25842.81|25762.81|25840.64|25760.64|25843.2|25763.2|25840.64|25760.64|10
1734420370000|2024-12-17 07:26:10|25841.01|25761.01|25842.68|25762.68|25842.72|25762.72|25841.01|25761.01|10
1734420380000|2024-12-17 07:26:20|25842.46|25762.46|25842.41|25762.41|25842.69|25762.69|25842.34|25762.34|10
1734420390000|2024-12-17 07:26:30|25842.51|25762.51|25841.54|25761.54|25842.51|25762.51|25841.54|25761.54|10
1734420400000|2024-12-17 07:26:40|25841.46|25761.46|25844.61|25764.61|25844.61|25764.61|25841.43|25761.43|10
1734420410000|2024-12-17 07:26:50|25844.78|25764.78|25848.75|25768.75|25849.03|25769.03|25844.65|25764.65|10
1734420420000|2024-12-17 07:27:00|25848.8|25768.8|25848.66|25768.66|25849.13|25769.13|25848.35|25768.35|10
1734420430000|2024-12-17 07:27:10|25848.68|25768.68|25847.7|25767.7|25848.72|25768.72|25847.67|25767.67|8
1734420440000|2024-12-17 07:27:20|25847.76|25767.76|25848.68|25768.68|25848.68|25768.68|25847.76|25767.76|9
1734420450000|2024-12-17 07:27:30|25848.91|25768.91|25848.26|25768.26|25848.91|25768.91|25848.13|25768.13|9
1734420460000|2024-12-17 07:27:40|25847.91|25767.91|25849.84|25769.84|25849.96|25769.96|25847.91|25767.91|10
1734420470000|2024-12-17 07:27:50|25850.05|25770.05|25850.67|25770.67|25850.76|25770.76|25850.05|25770.05|9
1734420480000|2024-12-17 07:28:00|25850.66|25770.66|25852.07|25772.07|25852.07|25772.07|25849.97|25769.97|10
1734420490000|2024-12-17 07:28:10|25852.12|25772.12|25852.05|25772.05|25852.89|25772.89|25852.05|25772.05|10
1734420500000|2024-12-17 07:28:20|25851.41|25771.41|25854.44|25774.44|25854.44|25774.44|25851.24|25771.24|10
1734420510000|2024-12-17 07:28:30|25854.35|25774.35|25854.12|25774.12|25855.52|25775.52|25854.12|25774.12|10
1734420520000|2024-12-17 07:28:40|25854.16|25774.16|25856.05|25776.05|25856.05|25776.05|25854.16|25774.16|10
1734420530000|2024-12-17 07:28:50|25856.15|25776.15|25855.75|25775.75|25856.15|25776.15|25855.68|25775.68|10
1734420540000|2024-12-17 07:29:00|25855.97|25775.97|25856.06|25776.06|25856.37|25776.37|25855.78|25775.78|10
1734420550000|2024-12-17 07:29:10|25857.86|25777.86|25860.22|25780.22|25860.25|25780.25|25857.86|25777.86|10
1734420560000|2024-12-17 07:29:20|25860.06|25780.06|25859.4|25779.4|25860.29|25780.29|25859.4|25779.4|9
1734420570000|2024-12-17 07:29:30|25859.5|25779.5|25861.87|25781.87|25861.87|25781.87|25859.5|25779.5|10
1734420580000|2024-12-17 07:29:40|25862.21|25782.21|25861.99|25781.99|25862.21|25782.21|25861.83|25781.83|8
1734420590000|2024-12-17 07:29:50|25862|25782|25861.45|25781.45|25862.03|25782.03|25861.45|25781.45|8
1734420600000|2024-12-17 07:30:00|25861.05|25781.05|25859.82|25779.82|25861.05|25781.05|25859.77|25779.77|10
1734420610000|2024-12-17 07:30:10|25860.31|25780.31|25854.3|25774.3|25860.31|25780.31|25854.3|25774.3|10
1734420620000|2024-12-17 07:30:20|25854.16|25774.16|25852.39|25772.39|25856.35|25776.35|25852.39|25772.39|10
1734420630000|2024-12-17 07:30:30|25851.79|25771.79|25851.82|25771.82|25853.54|25773.54|25851.04|25771.04|10
1734420640000|2024-12-17 07:30:40|25849.62|25769.62|25848.58|25768.58|25849.62|25769.62|25848.46|25768.46|10
1734420650000|2024-12-17 07:30:50|25848.73|25768.73|25849.5|25769.5|25849.83|25769.83|25848.47|25768.47|10
1734420660000|2024-12-17 07:31:00|25849.85|25769.85|25852.45|25772.45|25852.59|25772.59|25849.36|25769.36|10
1734420670000|2024-12-17 07:31:10|25852.31|25772.31|25852.42|25772.42|25852.72|25772.72|25852.31|25772.31|8
1734420680000|2024-12-17 07:31:20|25852.64|25772.64|25856.66|25776.66|25856.66|25776.66|25852.64|25772.64|10
1734420690000|2024-12-17 07:31:30|25856.4|25776.4|25855.71|25775.71|25857.71|25777.71|25855.61|25775.61|10
1734420700000|2024-12-17 07:31:40|25855.55|25775.55|25856.82|25776.82|25856.82|25776.82|25855.39|25775.39|10
1734420710000|2024-12-17 07:31:50|25856.74|25776.74|25861.41|25781.41|25861.41|25781.41|25856.72|25776.72|9
1734420720000|2024-12-17 07:32:00|25861.38|25781.38|25861.21|25781.21|25864.85|25784.85|25861.06|25781.06|10
1734420730000|2024-12-17 07:32:10|25861.11|25781.11|25858.08|25778.08|25861.11|25781.11|25858.08|25778.08|10
1734420740000|2024-12-17 07:32:20|25857.99|25777.99|25853.46|25773.46|25857.99|25777.99|25853.46|25773.46|10
1734420750000|2024-12-17 07:32:30|25853.3|25773.3|25848.59|25768.59|25853.3|25773.3|25848.47|25768.47|10
1734420760000|2024-12-17 07:32:40|25848.44|25768.44|25848.32|25768.32|25848.48|25768.48|25847.68|25767.68|10
1734420770000|2024-12-17 07:32:50|25848.3|25768.3|25848.16|25768.16|25848.9|25768.9|25847.79|25767.79|10
1734420780000|2024-12-17 07:33:00|25847.9|25767.9|25847.05|25767.05|25848.54|25768.54|25847.05|25767.05|10
1734420790000|2024-12-17 07:33:10|25846.46|25766.46|25843.79|25763.79|25846.46|25766.46|25843.79|25763.79|10
1734420800000|2024-12-17 07:33:20|25843.22|25763.22|25844.22|25764.22|25844.22|25764.22|25842.41|25762.41|9
1734420810000|2024-12-17 07:33:30|25844.12|25764.12|25844.27|25764.27|25844.27|25764.27|25842.1|25762.1|10
1734420820000|2024-12-17 07:33:40|25844.41|25764.41|25843.57|25763.57|25844.41|25764.41|25843.25|25763.25|9
1734420830000|2024-12-17 07:33:50|25843.22|25763.22|25840.93|25760.93|25843.22|25763.22|25840.93|25760.93|10
1734420840000|2024-12-17 07:34:00|25840.1|25760.1|25839.48|25759.48|25840.1|25760.1|25839.48|25759.48|9
1734420850000|2024-12-17 07:34:10|25838.98|25758.98|25841.15|25761.15|25841.15|25761.15|25838.94|25758.94|10
1734420860000|2024-12-17 07:34:20|25841.43|25761.43|25841.17|25761.17|25841.43|25761.43|25840.2|25760.2|10
1734420870000|2024-12-17 07:34:30|25841.35|25761.35|25840.74|25760.74|25841.4|25761.4|25840.74|25760.74|10
1734420880000|2024-12-17 07:34:40|25840.38|25760.38|25838.98|25758.98|25840.38|25760.38|25838.98|25758.98|10
1734420890000|2024-12-17 07:34:50|25838.08|25758.08|25839.43|25759.43|25839.43|25759.43|25837.61|25757.61|10
1734420900000|2024-12-17 07:35:00|25839.58|25759.58|25836.66|25756.66|25839.58|25759.58|25836.66|25756.66|10
1734420910000|2024-12-17 07:35:10|25835.99|25755.99|25832.06|25752.06|25835.99|25755.99|25832.06|25752.06|9
1734420920000|2024-12-17 07:35:20|25832.31|25752.31|25830.2|25750.2|25832.31|25752.31|25829.82|25749.82|7
1734420930000|2024-12-17 07:35:30|25830.81|25750.81|25822.81|25742.81|25830.88|25750.88|25822.11|25742.11|10
1734420940000|2024-12-17 07:35:40|25823|25743|25825.09|25745.09|25826|25746|25823|25743|10
1734420950000|2024-12-17 07:35:50|25825.17|25745.17|25826.18|25746.18|25826.33|25746.33|25824.9|25744.9|10
1734420960000|2024-12-17 07:36:00|25826.37|25746.37|25825.93|25745.93|25826.37|25746.37|25825.83|25745.83|10
1734420970000|2024-12-17 07:36:10|25826.26|25746.26|25827.02|25747.02|25827.74|25747.74|25826.26|25746.26|9
1734420980000|2024-12-17 07:36:20|25826.86|25746.86|25827.78|25747.78|25827.89|25747.89|25826.63|25746.63|9
1734420990000|2024-12-17 07:36:30|25827.74|25747.74|25828.38|25748.38|25828.38|25748.38|25827.3|25747.3|10
1734421000000|2024-12-17 07:36:40|25828.4|25748.4|25829.89|25749.89|25830.3|25750.3|25828.4|25748.4|10
1734421010000|2024-12-17 07:36:50|25830.42|25750.42|25828.44|25748.44|25830.6|25750.6|25828|25748|10
1734421020000|2024-12-17 07:37:00|25828.58|25748.58|25826.87|25746.87|25828.58|25748.58|25826.87|25746.87|10
1734421030000|2024-12-17 07:37:10|25826.78|25746.78|25824.51|25744.51|25826.8|25746.8|25824.51|25744.51|10
1734421040000|2024-12-17 07:37:20|25824.09|25744.09|25823.12|25743.12|25824.09|25744.09|25822.38|25742.38|10
1734421050000|2024-12-17 07:37:30|25823.6|25743.6|25821.82|25741.82|25823.6|25743.6|25821.82|25741.82|10
1734421060000|2024-12-17 07:37:40|25821.68|25741.68|25820.37|25740.37|25821.87|25741.87|25820.27|25740.27|10
1734421070000|2024-12-17 07:37:50|25820.29|25740.29|25819.9|25739.9|25820.69|25740.69|25819.75|25739.75|10
1734421080000|2024-12-17 07:38:00|25820.04|25740.04|25817.58|25737.58|25820.04|25740.04|25817.58|25737.58|9
1734421090000|2024-12-17 07:38:10|25817.39|25737.39|25817.42|25737.42|25817.86|25737.86|25816.87|25736.87|10
1734421100000|2024-12-17 07:38:20|25817.22|25737.22|25815.88|25735.88|25817.22|25737.22|25815.88|25735.88|10
1734421110000|2024-12-17 07:38:30|25815.67|25735.67|25816.02|25736.02|25816.02|25736.02|25814.98|25734.98|10
1734421120000|2024-12-17 07:38:40|25815.75|25735.75|25812.68|25732.68|25815.75|25735.75|25812.63|25732.63|10
1734421130000|2024-12-17 07:38:50|25812.82|25732.82|25809.41|25729.41|25812.82|25732.82|25809.41|25729.41|10
1734421140000|2024-12-17 07:39:00|25809.46|25729.46|25809.14|25729.14|25809.5|25729.5|25808.8|25728.8|9
1734421150000|2024-12-17 07:39:10|25809.52|25729.52|25808.08|25728.08|25810.15|25730.15|25808.08|25728.08|10
1734421160000|2024-12-17 07:39:20|25807.97|25727.97|25809.83|25729.83|25809.83|25729.83|25807.82|25727.82|10
1734421170000|2024-12-17 07:39:30|25810.89|25730.89|25811.22|25731.22|25811.58|25731.58|25810.75|25730.75|10
1734421180000|2024-12-17 07:39:40|25811.05|25731.05|25811.89|25731.89|25812.4|25732.4|25811.05|25731.05|9
1734421190000|2024-12-17 07:39:50|25812.11|25732.11|25811.2|25731.2|25812.42|25732.42|25811.2|25731.2|10
1734421200000|2024-12-17 07:40:00|25811.37|25731.37|25812.31|25732.31|25812.31|25732.31|25811.22|25731.22|10
1734421210000|2024-12-17 07:40:10|25813.01|25733.01|25814.63|25734.63|25814.63|25734.63|25812.66|25732.66|10
1734421220000|2024-12-17 07:40:20|25814.65|25734.65|25813.34|25733.34|25814.65|25734.65|25812.88|25732.88|10
1734421230000|2024-12-17 07:40:30|25812.78|25732.78|25813.14|25733.14|25813.24|25733.24|25812.78|25732.78|10
1734421240000|2024-12-17 07:40:40|25813.67|25733.67|25812.43|25732.43|25813.77|25733.77|25812.39|25732.39|10
1734421250000|2024-12-17 07:40:50|25812.45|25732.45|25814.68|25734.68|25814.68|25734.68|25812.45|25732.45|9
1734421260000|2024-12-17 07:41:00|25814.69|25734.69|25813.62|25733.62|25814.69|25734.69|25813|25733|10
1734421270000|2024-12-17 07:41:10|25813.09|25733.09|25819.18|25739.18|25819.18|25739.18|25813.09|25733.09|9
1734421280000|2024-12-17 07:41:20|25818.87|25738.87|25817.99|25737.99|25818.87|25738.87|25817.99|25737.99|10
1734421290000|2024-12-17 07:41:30|25817.96|25737.96|25820.22|25740.22|25820.44|25740.44|25817.56|25737.56|10
1734421300000|2024-12-17 07:41:40|25820.59|25740.59|25820.58|25740.58|25820.59|25740.59|25820.01|25740.01|10
1734421310000|2024-12-17 07:41:50|25820.42|25740.42|25818.79|25738.79|25820.42|25740.42|25818.79|25738.79|9
1734421320000|2024-12-17 07:42:00|25818.82|25738.82|25818.3|25738.3|25818.82|25738.82|25817.92|25737.92|9
1734421330000|2024-12-17 07:42:10|25818.39|25738.39|25818.27|25738.27|25818.39|25738.39|25817.41|25737.41|9
1734421340000|2024-12-17 07:42:20|25818.2|25738.2|25818.28|25738.28|25818.79|25738.79|25818.2|25738.2|9
1734421350000|2024-12-17 07:42:30|25818.18|25738.18|25815.18|25735.18|25818.18|25738.18|25815.18|25735.18|10
1734421360000|2024-12-17 07:42:40|25814.96|25734.96|25814.73|25734.73|25814.96|25734.96|25814.31|25734.31|10
1734421370000|2024-12-17 07:42:50|25814.76|25734.76|25813.65|25733.65|25815.39|25735.39|25813.65|25733.65|9
1734421380000|2024-12-17 07:43:00|25813.46|25733.46|25812.32|25732.32|25813.46|25733.46|25811.54|25731.54|10
1734421390000|2024-12-17 07:43:10|25812.28|25732.28|25812.73|25732.73|25812.73|25732.73|25811.15|25731.15|10
1734421400000|2024-12-17 07:43:20|25812.82|25732.82|25813.38|25733.38|25813.56|25733.56|25812.15|25732.15|10
1734421410000|2024-12-17 07:43:30|25812.94|25732.94|25810.25|25730.25|25812.94|25732.94|25810.17|25730.17|10
1734421420000|2024-12-17 07:43:40|25809.98|25729.98|25809.76|25729.76|25809.98|25729.98|25809.34|25729.34|10
1734421430000|2024-12-17 07:43:50|25809.69|25729.69|25809.54|25729.54|25809.9|25729.9|25809.44|25729.44|9
1734421440000|2024-12-17 07:44:00|25809.45|25729.45|25810.88|25730.88|25810.94|25730.94|25809.45|25729.45|10
1734421450000|2024-12-17 07:44:10|25810.96|25730.96|25814.4|25734.4|25814.48|25734.48|25810.96|25730.96|10
1734421460000|2024-12-17 07:44:20|25814.34|25734.34|25814.68|25734.68|25815.45|25735.45|25814.3|25734.3|10
1734421470000|2024-12-17 07:44:30|25814.64|25734.64|25813.47|25733.47|25815.36|25735.36|25813.47|25733.47|10
1734421480000|2024-12-17 07:44:40|25813.34|25733.34|25812.48|25732.48|25813.34|25733.34|25812.34|25732.34|10
1734421490000|2024-12-17 07:44:50|25812.46|25732.46|25811.43|25731.43|25812.46|25732.46|25811.43|25731.43|10
1734421500000|2024-12-17 07:45:00|25811.33|25731.33|25810.41|25730.41|25811.33|25731.33|25810.41|25730.41|10
1734421510000|2024-12-17 07:45:10|25809.52|25729.52|25811.1|25731.1|25811.45|25731.45|25809.52|25729.52|9
1734421520000|2024-12-17 07:45:20|25810.72|25730.72|25808.35|25728.35|25810.72|25730.72|25808.35|25728.35|10
1734421530000|2024-12-17 07:45:30|25808.16|25728.16|25806.8|25726.8|25808.46|25728.46|25806.8|25726.8|10
1734421540000|2024-12-17 07:45:40|25806.76|25726.76|25805.34|25725.34|25806.76|25726.76|25805.15|25725.15|10
1734421550000|2024-12-17 07:45:50|25804.63|25724.63|25796.43|25716.43|25804.63|25724.63|25796.43|25716.43|10
1734421560000|2024-12-17 07:46:00|25796.6|25716.6|25798.96|25718.96|25798.96|25718.96|25796.6|25716.6|10
1734421570000|2024-12-17 07:46:10|25799.11|25719.11|25798.43|25718.43|25799.11|25719.11|25797.27|25717.27|10
1734421580000|2024-12-17 07:46:20|25798.47|25718.47|25791.77|25711.77|25798.47|25718.47|25791.77|25711.77|10
1734421590000|2024-12-17 07:46:30|25791.78|25711.78|25790.46|25710.46|25792.13|25712.13|25790.46|25710.46|10
1734421600000|2024-12-17 07:46:40|25790.42|25710.42|25790.38|25710.38|25791|25711|25790.38|25710.38|10
1734421610000|2024-12-17 07:46:50|25790.31|25710.31|25786.69|25706.69|25790.36|25710.36|25786.69|25706.69|10
1734421620000|2024-12-17 07:47:00|25786.4|25706.4|25784.43|25704.43|25786.4|25706.4|25784.19|25704.19|10
1734421630000|2024-12-17 07:47:10|25784.11|25704.11|25780.55|25700.55|25784.11|25704.11|25780.55|25700.55|9
1734421640000|2024-12-17 07:47:20|25780.59|25700.59|25778.57|25698.57|25780.59|25700.59|25778.57|25698.57|10
1734421650000|2024-12-17 07:47:30|25778.63|25698.63|25780.57|25700.57|25780.57|25700.57|25778.63|25698.63|9
1734421660000|2024-12-17 07:47:40|25780.67|25700.67|25781.61|25701.61|25781.87|25701.87|25780.67|25700.67|9
1734421670000|2024-12-17 07:47:50|25781.78|25701.78|25780.17|25700.17|25781.78|25701.78|25780.16|25700.16|10
1734421680000|2024-12-17 07:48:00|25780.05|25700.05|25779.55|25699.55|25780.44|25700.44|25779.44|25699.44|9
1734421690000|2024-12-17 07:48:10|25779.04|25699.04|25777.22|25697.22|25779.07|25699.07|25777.22|25697.22|10
1734421700000|2024-12-17 07:48:20|25777.2|25697.2|25777.95|25697.95|25777.95|25697.95|25776.87|25696.87|9
1734421710000|2024-12-17 07:48:30|25777.7|25697.7|25773.98|25693.98|25777.7|25697.7|25773.98|25693.98|10
1734421720000|2024-12-17 07:48:40|25772.98|25692.98|25771.3|25691.3|25772.98|25692.98|25771.15|25691.15|10
1734421730000|2024-12-17 07:48:50|25770.18|25690.18|25767.43|25687.43|25770.18|25690.18|25767.43|25687.43|10
1734421740000|2024-12-17 07:49:00|25766.93|25686.93|25759.54|25679.54|25766.93|25686.93|25759.54|25679.54|10
1734421750000|2024-12-17 07:49:10|25759.34|25679.34|25757.51|25677.51|25759.34|25679.34|25757.51|25677.51|10
1734421760000|2024-12-17 07:49:20|25758.07|25678.07|25759.99|25679.99|25759.99|25679.99|25758.07|25678.07|10
1734421770000|2024-12-17 07:49:30|25760.43|25680.43|25757.8|25677.8|25760.6|25680.6|25757.8|25677.8|10
1734421780000|2024-12-17 07:49:40|25757.61|25677.61|25755.96|25675.96|25757.88|25677.88|25755.75|25675.75|9
1734421790000|2024-12-17 07:49:50|25755.97|25675.97|25749.6|25669.6|25756.1|25676.1|25749.6|25669.6|10
1734421800000|2024-12-17 07:50:00|25750.01|25670.01|25751.21|25671.21|25751.35|25671.35|25750|25670|10
1734421810000|2024-12-17 07:50:10|25751.19|25671.19|25750.07|25670.07|25751.19|25671.19|25749.61|25669.61|10
1734421820000|2024-12-17 07:50:20|25749.96|25669.96|25751.08|25671.08|25751.08|25671.08|25749.96|25669.96|9
1734421830000|2024-12-17 07:50:30|25751.45|25671.45|25746.57|25666.57|25751.45|25671.45|25746.57|25666.57|9
1734421840000|2024-12-17 07:50:40|25745.31|25665.31|25746.24|25666.24|25746.36|25666.36|25744.77|25664.77|10
1734421850000|2024-12-17 07:50:50|25746.64|25666.64|25747.25|25667.25|25747.25|25667.25|25746.53|25666.53|10
1734421860000|2024-12-17 07:51:00|25747.49|25667.49|25746.54|25666.54|25747.52|25667.52|25746.54|25666.54|10
1734421870000|2024-12-17 07:51:10|25746.6|25666.6|25744.75|25664.75|25746.6|25666.6|25744.75|25664.75|10
1734421880000|2024-12-17 07:51:20|25742.45|25662.45|25743.39|25663.39|25743.8|25663.8|25742.18|25662.18|10
1734421890000|2024-12-17 07:51:30|25743.3|25663.3|25742.21|25662.21|25743.49|25663.49|25742.21|25662.21|10
1734421900000|2024-12-17 07:51:40|25741.72|25661.72|25737.39|25657.39|25741.72|25661.72|25737.39|25657.39|10
1734421910000|2024-12-17 07:51:50|25735.97|25655.97|25731.48|25651.48|25735.97|25655.97|25731.48|25651.48|10
1734421920000|2024-12-17 07:52:00|25731.87|25651.87|25727.87|25647.87|25731.87|25651.87|25727.87|25647.87|9
1734421930000|2024-12-17 07:52:10|25723.63|25643.63|25717.71|25637.71|25723.63|25643.63|25717.71|25637.71|9
1734421940000|2024-12-17 07:52:20|25717.01|25637.01|25716.18|25636.18|25717.01|25637.01|25715.11|25635.11|10
1734421950000|2024-12-17 07:52:30|25715.88|25635.88|25703.43|25623.43|25715.88|25635.88|25703.41|25623.41|10
1734421960000|2024-12-17 07:52:40|25703.24|25623.24|25694.73|25614.73|25703.24|25623.24|25694.73|25614.73|9
1734421970000|2024-12-17 07:52:50|25694.04|25614.04|25692.63|25612.63|25694.04|25614.04|25692.63|25612.63|10
1734421980000|2024-12-17 07:53:00|25692.73|25612.73|25690.53|25610.53|25693.06|25613.06|25690.53|25610.53|10
1734421990000|2024-12-17 07:53:10|25690.06|25610.06|25687.63|25607.63|25690.12|25610.12|25687.06|25607.06|10
1734422000000|2024-12-17 07:53:20|25687.75|25607.75|25691.05|25611.05|25691.05|25611.05|25687.67|25607.67|10
1734422010000|2024-12-17 07:53:30|25692.74|25612.74|25695.36|25615.36|25697.1|25617.1|25692.74|25612.74|9
1734422020000|2024-12-17 07:53:40|25695.18|25615.18|25694.81|25614.81|25696.11|25616.11|25694.81|25614.81|9
1734422030000|2024-12-17 07:53:50|25694.5|25614.5|25695.56|25615.56|25697.41|25617.41|25694.5|25614.5|10
1734422040000|2024-12-17 07:54:00|25695.06|25615.06|25693.7|25613.7|25695.06|25615.06|25693.7|25613.7|9
1734422050000|2024-12-17 07:54:10|25693.16|25613.16|25691.11|25611.11|25693.47|25613.47|25691.11|25611.11|10
1734422060000|2024-12-17 07:54:20|25691|25611|25697.48|25617.48|25697.48|25617.48|25691|25611|10
1734422070000|2024-12-17 07:54:30|25698.21|25618.21|25701.69|25621.69|25701.69|25621.69|25698.21|25618.21|10
1734422080000|2024-12-17 07:54:40|25701.37|25621.37|25700.81|25620.81|25701.55|25621.55|25700.39|25620.39|10
1734422090000|2024-12-17 07:54:50|25700.87|25620.87|25701.28|25621.28|25701.28|25621.28|25700.64|25620.64|9
1734422100000|2024-12-17 07:55:00|25701.53|25621.53|25699.81|25619.81|25701.53|25621.53|25699.81|25619.81|10
1734422110000|2024-12-17 07:55:10|25700.05|25620.05|25695.39|25615.39|25700.05|25620.05|25694.79|25614.79|10
1734422120000|2024-12-17 07:55:20|25695.37|25615.37|25687.6|25607.6|25695.65|25615.65|25687.6|25607.6|10
1734422130000|2024-12-17 07:55:30|25687.23|25607.23|25687|25607|25687.23|25607.23|25686.43|25606.43|9
1734422140000|2024-12-17 07:55:40|25687.69|25607.69|25685.23|25605.23|25687.69|25607.69|25685.23|25605.23|10
1734422150000|2024-12-17 07:55:50|25685.44|25605.44|25687.54|25607.54|25687.54|25607.54|25685.17|25605.17|10
1734422160000|2024-12-17 07:56:00|25688.84|25608.84|25695.19|25615.19|25695.19|25615.19|25688.84|25608.84|10
1734422170000|2024-12-17 07:56:10|25696.3|25616.3|25704.74|25624.74|25704.74|25624.74|25696.3|25616.3|10
1734422180000|2024-12-17 07:56:20|25705.06|25625.06|25710.57|25630.57|25710.91|25630.91|25705.06|25625.06|10
1734422190000|2024-12-17 07:56:30|25710.81|25630.81|25719.8|25639.8|25719.8|25639.8|25710.81|25630.81|10
1734422200000|2024-12-17 07:56:40|25719.45|25639.45|25724.53|25644.53|25724.53|25644.53|25719.45|25639.45|10
1734422210000|2024-12-17 07:56:50|25725.21|25645.21|25724.39|25644.39|25725.21|25645.21|25724.21|25644.21|10
1734422220000|2024-12-17 07:57:00|25724.46|25644.46|25724.24|25644.24|25725.18|25645.18|25724.24|25644.24|10
1734422230000|2024-12-17 07:57:10|25724.38|25644.38|25724.79|25644.79|25724.79|25644.79|25723.26|25643.26|10
1734422240000|2024-12-17 07:57:20|25724.87|25644.87|25722.94|25642.94|25725.27|25645.27|25722.94|25642.94|10
1734422250000|2024-12-17 07:57:30|25722.8|25642.8|25718.51|25638.51|25722.95|25642.95|25718.29|25638.29|9
1734422260000|2024-12-17 07:57:40|25720.78|25640.78|25721.91|25641.91|25722.44|25642.44|25720.78|25640.78|10
1734422270000|2024-12-17 07:57:50|25721.6|25641.6|25720.75|25640.75|25722.3|25642.3|25720.75|25640.75|10
1734422280000|2024-12-17 07:58:00|25720.74|25640.74|25719.77|25639.77|25721.28|25641.28|25719.57|25639.57|10
1734422290000|2024-12-17 07:58:10|25719.35|25639.35|25722.34|25642.34|25722.34|25642.34|25719.27|25639.27|10
1734422300000|2024-12-17 07:58:20|25722.48|25642.48|25722.74|25642.74|25723.3|25643.3|25722.48|25642.48|10
1734422310000|2024-12-17 07:58:30|25722.72|25642.72|25723.9|25643.9|25723.9|25643.9|25722.72|25642.72|9
1734422320000|2024-12-17 07:58:40|25723.86|25643.86|25725.34|25645.34|25725.66|25645.66|25723.86|25643.86|10
1734422330000|2024-12-17 07:58:50|25725.92|25645.92|25724.86|25644.86|25726.27|25646.27|25724.78|25644.78|10
1734422340000|2024-12-17 07:59:00|25724.89|25644.89|25725.57|25645.57|25725.84|25645.84|25724.89|25644.89|10
1734422350000|2024-12-17 07:59:10|25726.08|25646.08|25729.24|25649.24|25729.41|25649.41|25726.08|25646.08|10
1734422360000|2024-12-17 07:59:20|25729.17|25649.17|25732.13|25652.13|25732.13|25652.13|25729.17|25649.17|10
1734422370000|2024-12-17 07:59:30|25732.47|25652.47|25731.23|25651.23|25732.47|25652.47|25731.23|25651.23|9
1734422380000|2024-12-17 07:59:40|25730.81|25650.81|25731.33|25651.33|25731.6|25651.6|25730.81|25650.81|10
1734422390000|2024-12-17 07:59:50|25731.43|25651.43|25732.13|25652.13|25732.13|25652.13|25731.43|25651.43|10
1734422400000|2024-12-17 08:00:00|25732.18|25652.18|25733.39|25653.39|25733.39|25653.39|25732.15|25652.15|10
1734422410000|2024-12-17 08:00:10|25733.67|25653.67|25734.9|25654.9|25734.9|25654.9|25731.9|25651.9|10
1734422420000|2024-12-17 08:00:20|25735.36|25655.36|25739.84|25659.84|25739.84|25659.84|25735.36|25655.36|10
1734422430000|2024-12-17 08:00:30|25739.89|25659.89|25742.23|25662.23|25742.23|25662.23|25739.35|25659.35|10
1734422440000|2024-12-17 08:00:40|25742.4|25662.4|25742.66|25662.66|25742.66|25662.66|25741.57|25661.57|10
1734422450000|2024-12-17 08:00:50|25742.87|25662.87|25744.41|25664.41|25744.54|25664.54|25742.87|25662.87|9
1734422460000|2024-12-17 08:01:00|25744.29|25664.29|25743.77|25663.77|25744.4|25664.4|25743.04|25663.04|10
1734422470000|2024-12-17 08:01:10|25743.21|25663.21|25743|25663|25744.81|25664.81|25742.93|25662.93|10
1734422480000|2024-12-17 08:01:20|25741.9|25661.9|25739.51|25659.51|25741.9|25661.9|25739.14|25659.14|10
1734422490000|2024-12-17 08:01:30|25739.6|25659.6|25737.88|25657.88|25739.66|25659.66|25737.88|25657.88|10
1734422500000|2024-12-17 08:01:40|25738.44|25658.44|25740.66|25660.66|25740.66|25660.66|25738.36|25658.36|10
1734422510000|2024-12-17 08:01:50|25739.52|25659.52|25741.14|25661.14|25741.14|25661.14|25739.52|25659.52|10
1734422520000|2024-12-17 08:02:00|25739.93|25659.93|25742.22|25662.22|25742.22|25662.22|25739.68|25659.68|10
1734422530000|2024-12-17 08:02:10|25742.26|25662.26|25741.6|25661.6|25742.26|25662.26|25741.41|25661.41|9
1734422540000|2024-12-17 08:02:20|25741.58|25661.58|25743.36|25663.36|25743.51|25663.51|25741.58|25661.58|9
1734422550000|2024-12-17 08:02:30|25743.8|25663.8|25742.3|25662.3|25743.8|25663.8|25742.3|25662.3|10
1734422560000|2024-12-17 08:02:40|25742.51|25662.51|25748.56|25668.56|25748.56|25668.56|25742.51|25662.51|10
1734422570000|2024-12-17 08:02:50|25749.01|25669.01|25753.74|25673.74|25754.47|25674.47|25749.01|25669.01|10
1734422580000|2024-12-17 08:03:00|25753.46|25673.46|25756.39|25676.39|25756.78|25676.78|25753.46|25673.46|10
1734422590000|2024-12-17 08:03:10|25756.37|25676.37|25757.37|25677.37|25758.13|25678.13|25756.35|25676.35|10
1734422600000|2024-12-17 08:03:20|25758.2|25678.2|25764.58|25684.58|25765.12|25685.12|25758.2|25678.2|9
1734422610000|2024-12-17 08:03:30|25764.13|25684.13|25763.12|25683.12|25764.9|25684.9|25763.06|25683.06|10
1734422620000|2024-12-17 08:03:40|25763.06|25683.06|25759.27|25679.27|25763.06|25683.06|25759.27|25679.27|10
1734422630000|2024-12-17 08:03:50|25757.84|25677.84|25757.11|25677.11|25757.84|25677.84|25755.94|25675.94|10
1734422640000|2024-12-17 08:04:00|25757.12|25677.12|25755.76|25675.76|25757.12|25677.12|25755.53|25675.53|9
1734422650000|2024-12-17 08:04:10|25755.29|25675.29|25753.48|25673.48|25755.29|25675.29|25753.48|25673.48|10
1734422660000|2024-12-17 08:04:20|25753.71|25673.71|25750.38|25670.38|25753.77|25673.77|25750.38|25670.38|10
1734422670000|2024-12-17 08:04:30|25750.25|25670.25|25753|25673|25753|25673|25750.25|25670.25|9
1734422680000|2024-12-17 08:04:40|25753.33|25673.33|25750.93|25670.93|25753.37|25673.37|25750.65|25670.65|9
1734422690000|2024-12-17 08:04:50|25751.3|25671.3|25751.25|25671.25|25751.3|25671.3|25750.64|25670.64|10
1734422700000|2024-12-17 08:05:00|25751.2|25671.2|25748.88|25668.88|25751.24|25671.24|25747.88|25667.88|9
1734422710000|2024-12-17 08:05:10|25749.17|25669.17|25750.19|25670.19|25750.19|25670.19|25749.17|25669.17|10
1734422720000|2024-12-17 08:05:20|25751.29|25671.29|25753.47|25673.47|25753.47|25673.47|25751.29|25671.29|10
1734422730000|2024-12-17 08:05:30|25753.03|25673.03|25754.29|25674.29|25754.29|25674.29|25753.03|25673.03|10
1734422740000|2024-12-17 08:05:40|25753.91|25673.91|25750.37|25670.37|25753.92|25673.92|25750.37|25670.37|10
1734422750000|2024-12-17 08:05:50|25750.57|25670.57|25751.24|25671.24|25751.42|25671.42|25750.57|25670.57|10
1734422760000|2024-12-17 08:06:00|25751.4|25671.4|25751.63|25671.63|25752.26|25672.26|25751.1|25671.1|10
1734422770000|2024-12-17 08:06:10|25751.46|25671.46|25751.72|25671.72|25752.24|25672.24|25751.46|25671.46|9
1734422780000|2024-12-17 08:06:20|25751.75|25671.75|25752.03|25672.03|25752.81|25672.81|25751.75|25671.75|10
1734422790000|2024-12-17 08:06:30|25752.06|25672.06|25753.18|25673.18|25753.43|25673.43|25752|25672|10
1734422800000|2024-12-17 08:06:40|25753.44|25673.44|25755.34|25675.34|25755.97|25675.97|25753.44|25673.44|10
1734422810000|2024-12-17 08:06:50|25755.25|25675.25|25755.46|25675.46|25755.46|25675.46|25754.7|25674.7|10
1734422820000|2024-12-17 08:07:00|25756.55|25676.55|25756.88|25676.88|25757.54|25677.54|25756.55|25676.55|10
1734422830000|2024-12-17 08:07:10|25756.61|25676.61|25757.3|25677.3|25757.46|25677.46|25756.22|25676.22|10
1734422840000|2024-12-17 08:07:20|25757.82|25677.82|25754.22|25674.22|25758.02|25678.02|25754.22|25674.22|10
1734422850000|2024-12-17 08:07:30|25753.74|25673.74|25750.29|25670.29|25753.84|25673.84|25750.29|25670.29|10
1734422860000|2024-12-17 08:07:40|25749.96|25669.96|25746.52|25666.52|25749.96|25669.96|25746.52|25666.52|10
1734422870000|2024-12-17 08:07:50|25746.44|25666.44|25749.63|25669.63|25749.63|25669.63|25746.42|25666.42|10
1734422880000|2024-12-17 08:08:00|25749.78|25669.78|25752.47|25672.47|25752.47|25672.47|25749.76|25669.76|10
1734422890000|2024-12-17 08:08:10|25752.81|25672.81|25755.4|25675.4|25755.4|25675.4|25752.81|25672.81|10
1734422900000|2024-12-17 08:08:20|25755.52|25675.52|25755.67|25675.67|25755.89|25675.89|25755.46|25675.46|10
1734422910000|2024-12-17 08:08:30|25755.74|25675.74|25761.86|25681.86|25762.01|25682.01|25755.74|25675.74|9
1734422920000|2024-12-17 08:08:40|25761.94|25681.94|25762.83|25682.83|25762.83|25682.83|25761.94|25681.94|9
1734422930000|2024-12-17 08:08:50|25765.51|25685.51|25764.17|25684.17|25766.35|25686.35|25764.17|25684.17|10
1734422940000|2024-12-17 08:09:00|25764.45|25684.45|25763.01|25683.01|25764.63|25684.63|25763.01|25683.01|10
1734422950000|2024-12-17 08:09:10|25764.01|25684.01|25766.24|25686.24|25766.29|25686.29|25764.01|25684.01|10
1734422960000|2024-12-17 08:09:20|25766.23|25686.23|25766.98|25686.98|25766.98|25686.98|25766.09|25686.09|9
1734422970000|2024-12-17 08:09:30|25767.05|25687.05|25769.78|25689.78|25769.78|25689.78|25767.05|25687.05|10
1734422980000|2024-12-17 08:09:40|25769.76|25689.76|25769.28|25689.28|25769.93|25689.93|25769.28|25689.28|10
1734422990000|2024-12-17 08:09:50|25769.69|25689.69|25770.05|25690.05|25770.32|25690.32|25769.69|25689.69|10
1734423000000|2024-12-17 08:10:00|25770.13|25690.13|25770.82|25690.82|25770.82|25690.82|25769.87|25689.87|10
1734423010000|2024-12-17 08:10:10|25770.24|25690.24|25767.97|25687.97|25770.24|25690.24|25767.09|25687.09|10
1734423020000|2024-12-17 08:10:20|25768.49|25688.49|25769.78|25689.78|25769.81|25689.81|25768.49|25688.49|9
1734423030000|2024-12-17 08:10:30|25769.7|25689.7|25770.7|25690.7|25770.7|25690.7|25769.33|25689.33|9
1734423040000|2024-12-17 08:10:40|25770.92|25690.92|25773.08|25693.08|25773.08|25693.08|25770.92|25690.92|10
1734423050000|2024-12-17 08:10:50|25772.93|25692.93|25771.34|25691.34|25773.01|25693.01|25771.34|25691.34|10
1734423060000|2024-12-17 08:11:00|25771.18|25691.18|25769|25689|25771.18|25691.18|25767.91|25687.91|10
1734423070000|2024-12-17 08:11:10|25769.02|25689.02|25769.21|25689.21|25769.21|25689.21|25768.8|25688.8|10
1734423080000|2024-12-17 08:11:20|25769.66|25689.66|25774.51|25694.51|25774.51|25694.51|25769.66|25689.66|10
1734423090000|2024-12-17 08:11:30|25774.63|25694.63|25777.17|25697.17|25777.78|25697.78|25774.63|25694.63|10
1734423100000|2024-12-17 08:11:40|25777.51|25697.51|25778.28|25698.28|25778.33|25698.33|25777.51|25697.51|10
1734423110000|2024-12-17 08:11:50|25779.01|25699.01|25779.54|25699.54|25780.04|25700.04|25779.01|25699.01|10
1734423120000|2024-12-17 08:12:00|25779.39|25699.39|25776.81|25696.81|25779.39|25699.39|25776.81|25696.81|10
1734423130000|2024-12-17 08:12:10|25776.53|25696.53|25777.26|25697.26|25777.26|25697.26|25775.94|25695.94|10
1734423140000|2024-12-17 08:12:20|25777.43|25697.43|25778.06|25698.06|25778.16|25698.16|25777.43|25697.43|10
1734423150000|2024-12-17 08:12:30|25777.97|25697.97|25778.15|25698.15|25778.15|25698.15|25777.27|25697.27|10
1734423160000|2024-12-17 08:12:40|25777.76|25697.76|25777.33|25697.33|25777.88|25697.88|25777.33|25697.33|10
1734423170000|2024-12-17 08:12:50|25777.21|25697.21|25778.33|25698.33|25778.43|25698.43|25777.21|25697.21|10
1734423180000|2024-12-17 08:13:00|25778.23|25698.23|25777.59|25697.59|25778.3|25698.3|25777.18|25697.18|10
1734423190000|2024-12-17 08:13:10|25778.07|25698.07|25779.29|25699.29|25779.65|25699.65|25778.07|25698.07|10
1734423200000|2024-12-17 08:13:20|25779.33|25699.33|25779.27|25699.27|25779.33|25699.33|25778.95|25698.95|10
1734423210000|2024-12-17 08:13:30|25779.54|25699.54|25780.04|25700.04|25780.58|25700.58|25779.54|25699.54|10
1734423220000|2024-12-17 08:13:40|25779.38|25699.38|25781.41|25701.41|25781.96|25701.96|25778.68|25698.68|10
1734423230000|2024-12-17 08:13:50|25780.41|25700.41|25782.73|25702.73|25782.73|25702.73|25780.41|25700.41|10
1734423240000|2024-12-17 08:14:00|25782.51|25702.51|25782|25702|25782.51|25702.51|25780.94|25700.94|10
1734423250000|2024-12-17 08:14:10|25782.31|25702.31|25784.02|25704.02|25784.05|25704.05|25782.16|25702.16|10
1734423260000|2024-12-17 08:14:20|25784.22|25704.22|25783.63|25703.63|25784.61|25704.61|25783.63|25703.63|10
1734423270000|2024-12-17 08:14:30|25783.57|25703.57|25784.84|25704.84|25784.84|25704.84|25783.5|25703.5|10
1734423280000|2024-12-17 08:14:40|25785.65|25705.65|25789.08|25709.08|25789.08|25709.08|25785.65|25705.65|10
1734423290000|2024-12-17 08:14:50|25789.85|25709.85|25796.42|25716.42|25796.43|25716.43|25789.85|25709.85|10
1734423300000|2024-12-17 08:15:00|25796.71|25716.71|25798.88|25718.88|25799.17|25719.17|25796.71|25716.71|10
1734423310000|2024-12-17 08:15:10|25799.78|25719.78|25798.18|25718.18|25800.83|25720.83|25798.18|25718.18|10
1734423320000|2024-12-17 08:15:20|25798.23|25718.23|25795.37|25715.37|25798.23|25718.23|25795.24|25715.24|10
1734423330000|2024-12-17 08:15:30|25795.47|25715.47|25798.06|25718.06|25798.31|25718.31|25793.89|25713.89|10
1734423340000|2024-12-17 08:15:40|25798.34|25718.34|25800.68|25720.68|25800.68|25720.68|25798.34|25718.34|9
1734423350000|2024-12-17 08:15:50|25800.82|25720.82|25799.47|25719.47|25800.82|25720.82|25798.67|25718.67|10
1734423360000|2024-12-17 08:16:00|25800.14|25720.14|25798.74|25718.74|25800.14|25720.14|25798.74|25718.74|10
1734423370000|2024-12-17 08:16:10|25798.31|25718.31|25796.69|25716.69|25798.44|25718.44|25796.38|25716.38|10
1734423380000|2024-12-17 08:16:20|25796.67|25716.67|25797.72|25717.72|25797.92|25717.92|25796.35|25716.35|10
1734423390000|2024-12-17 08:16:30|25797.53|25717.53|25791.95|25711.95|25797.53|25717.53|25791.95|25711.95|10
1734423400000|2024-12-17 08:16:40|25790.34|25710.34|25784.15|25704.15|25790.34|25710.34|25784.15|25704.15|10
1734423410000|2024-12-17 08:16:50|25783.88|25703.88|25784.32|25704.32|25785.1|25705.1|25783.79|25703.79|10
1734423420000|2024-12-17 08:17:00|25784.29|25704.29|25786.21|25706.21|25786.37|25706.37|25784.29|25704.29|10
1734423430000|2024-12-17 08:17:10|25786.22|25706.22|25788.38|25708.38|25788.38|25708.38|25786.22|25706.22|10
1734423440000|2024-12-17 08:17:20|25788.31|25708.31|25789.06|25709.06|25789.06|25709.06|25787.16|25707.16|10
1734423450000|2024-12-17 08:17:30|25789.09|25709.09|25790.36|25710.36|25790.36|25710.36|25789.09|25709.09|10
1734423460000|2024-12-17 08:17:40|25790.21|25710.21|25792.89|25712.89|25792.89|25712.89|25790.21|25710.21|9
1734423470000|2024-12-17 08:17:50|25793.06|25713.06|25799.78|25719.78|25799.78|25719.78|25793.06|25713.06|10
1734423480000|2024-12-17 08:18:00|25799.96|25719.96|25802.26|25722.26|25802.26|25722.26|25799.69|25719.69|10
1734423490000|2024-12-17 08:18:10|25802.42|25722.42|25805.17|25725.17|25805.17|25725.17|25802.42|25722.42|10
1734423500000|2024-12-17 08:18:20|25804.94|25724.94|25805.5|25725.5|25805.56|25725.56|25804.4|25724.4|9
1734423510000|2024-12-17 08:18:30|25805.53|25725.53|25804.17|25724.17|25806.16|25726.16|25804.17|25724.17|10
1734423520000|2024-12-17 08:18:40|25804.13|25724.13|25805.86|25725.86|25806.16|25726.16|25804.13|25724.13|9
1734423530000|2024-12-17 08:18:50|25805.98|25725.98|25807.43|25727.43|25807.59|25727.59|25805.98|25725.98|9
1734423540000|2024-12-17 08:19:00|25807.42|25727.42|25807.13|25727.13|25807.91|25727.91|25807.13|25727.13|10
1734423550000|2024-12-17 08:19:10|25806.84|25726.84|25808.29|25728.29|25808.29|25728.29|25805.6|25725.6|10
1734423560000|2024-12-17 08:19:20|25808.54|25728.54|25811.76|25731.76|25811.78|25731.78|25808.54|25728.54|10
1734423570000|2024-12-17 08:19:30|25811.86|25731.86|25811.76|25731.76|25812.1|25732.1|25811.31|25731.31|10
1734423580000|2024-12-17 08:19:40|25811.82|25731.82|25815.7|25735.7|25815.7|25735.7|25811.82|25731.82|10
1734423590000|2024-12-17 08:19:50|25815.62|25735.62|25817.82|25737.82|25817.82|25737.82|25815.62|25735.62|10
1734423600000|2024-12-17 08:20:00|25818.19|25738.19|25812.77|25732.77|25818.19|25738.19|25812.77|25732.77|10
1734423610000|2024-12-17 08:20:10|25812.06|25732.06|25811.74|25731.74|25812.06|25732.06|25810.68|25730.68|10
1734423620000|2024-12-17 08:20:20|25811.33|25731.33|25810.99|25730.99|25811.33|25731.33|25810.54|25730.54|10
1734423630000|2024-12-17 08:20:30|25810.91|25730.91|25813.23|25733.23|25813.23|25733.23|25810.91|25730.91|9
1734423640000|2024-12-17 08:20:40|25813.05|25733.05|25810.8|25730.8|25813.05|25733.05|25810.8|25730.8|10
1734423650000|2024-12-17 08:20:50|25811.37|25731.37|25811.8|25731.8|25811.8|25731.8|25810.89|25730.89|10
1734423660000|2024-12-17 08:21:00|25811.79|25731.79|25815.79|25735.79|25815.79|25735.79|25811.76|25731.76|10
1734423670000|2024-12-17 08:21:10|25816.21|25736.21|25823.2|25743.2|25823.2|25743.2|25816.21|25736.21|10
1734423680000|2024-12-17 08:21:20|25823.59|25743.59|25824.24|25744.24|25824.89|25744.89|25823.59|25743.59|9
1734423690000|2024-12-17 08:21:30|25824.38|25744.38|25826.75|25746.75|25826.75|25746.75|25824.38|25744.38|10
1734423700000|2024-12-17 08:21:40|25827.11|25747.11|25827.08|25747.08|25827.35|25747.35|25825.96|25745.96|10
1734423710000|2024-12-17 08:21:50|25826.5|25746.5|25824|25744|25828.37|25748.37|25824|25744|10
1734423720000|2024-12-17 08:22:00|25823.71|25743.71|25822.13|25742.13|25824.04|25744.04|25822.13|25742.13|9
1734423730000|2024-12-17 08:22:10|25821.79|25741.79|25820.23|25740.23|25821.79|25741.79|25820.12|25740.12|10
1734423740000|2024-12-17 08:22:20|25820.18|25740.18|25820.71|25740.71|25820.77|25740.77|25819.94|25739.94|10
1734423750000|2024-12-17 08:22:30|25820.63|25740.63|25820.93|25740.93|25820.93|25740.93|25819.67|25739.67|10
1734423760000|2024-12-17 08:22:40|25821.27|25741.27|25821.43|25741.43|25821.55|25741.55|25820.31|25740.31|10
1734423770000|2024-12-17 08:22:50|25821.73|25741.73|25823.32|25743.32|25823.35|25743.35|25821.36|25741.36|9
1734423780000|2024-12-17 08:23:00|25824.59|25744.59|25823.48|25743.48|25824.88|25744.88|25823.46|25743.46|10
1734423790000|2024-12-17 08:23:10|25823.57|25743.57|25824.29|25744.29|25824.68|25744.68|25823.34|25743.34|10
1734423800000|2024-12-17 08:23:20|25824.3|25744.3|25823.48|25743.48|25824.94|25744.94|25823.48|25743.48|10
1734423810000|2024-12-17 08:23:30|25823.97|25743.97|25824.9|25744.9|25824.9|25744.9|25823.95|25743.95|10
1734423820000|2024-12-17 08:23:40|25824.3|25744.3|25824.72|25744.72|25826.3|25746.3|25824.3|25744.3|9
1734423830000|2024-12-17 08:23:50|25824.26|25744.26|25823.49|25743.49|25824.91|25744.91|25823.49|25743.49|10
1734423840000|2024-12-17 08:24:00|25823.36|25743.36|25820.32|25740.32|25823.37|25743.37|25820.02|25740.02|10
1734423850000|2024-12-17 08:24:10|25820.55|25740.55|25820.11|25740.11|25820.55|25740.55|25819.26|25739.26|10
1734423860000|2024-12-17 08:24:20|25820.15|25740.15|25819.84|25739.84|25820.49|25740.49|25819.02|25739.02|10
1734423870000|2024-12-17 08:24:30|25819.68|25739.68|25817.7|25737.7|25819.68|25739.68|25817.7|25737.7|10
1734423880000|2024-12-17 08:24:40|25817.74|25737.74|25818.44|25738.44|25818.44|25738.44|25817.55|25737.55|10
1734423890000|2024-12-17 08:24:50|25818.5|25738.5|25815.44|25735.44|25818.6|25738.6|25815.44|25735.44|10
1734423900000|2024-12-17 08:25:00|25815.19|25735.19|25810.24|25730.24|25815.19|25735.19|25810.24|25730.24|10
1734423910000|2024-12-17 08:25:10|25809.54|25729.54|25808.98|25728.98|25810.11|25730.11|25808.78|25728.78|10
1734423920000|2024-12-17 08:25:20|25807.38|25727.38|25809.02|25729.02|25809.57|25729.57|25807.38|25727.38|10
1734423930000|2024-12-17 08:25:30|25808.88|25728.88|25811.35|25731.35|25811.35|25731.35|25808.88|25728.88|10
1734423940000|2024-12-17 08:25:40|25811.51|25731.51|25813.54|25733.54|25813.54|25733.54|25811.51|25731.51|10
1734423950000|2024-12-17 08:25:50|25813.64|25733.64|25811.98|25731.98|25813.72|25733.72|25811.94|25731.94|10
1734423960000|2024-12-17 08:26:00|25812.21|25732.21|25815.04|25735.04|25815.04|25735.04|25811.86|25731.86|10
1734423970000|2024-12-17 08:26:10|25815.27|25735.27|25815.42|25735.42|25815.9|25735.9|25815.27|25735.27|9
1734423980000|2024-12-17 08:26:20|25814.57|25734.57|25812.11|25732.11|25814.57|25734.57|25812.11|25732.11|10
1734423990000|2024-12-17 08:26:30|25812.18|25732.18|25814.29|25734.29|25814.33|25734.33|25812.18|25732.18|10
1734424000000|2024-12-17 08:26:40|25815.28|25735.28|25817.95|25737.95|25817.95|25737.95|25815.28|25735.28|10
1734424010000|2024-12-17 08:26:50|25817.96|25737.96|25816.88|25736.88|25818.12|25738.12|25816.88|25736.88|10
1734424020000|2024-12-17 08:27:00|25816.76|25736.76|25812.03|25732.03|25816.76|25736.76|25811.69|25731.69|9
1734424030000|2024-12-17 08:27:10|25811.77|25731.77|25811.14|25731.14|25811.77|25731.77|25809.2|25729.2|10
1734424040000|2024-12-17 08:27:20|25811.65|25731.65|25811.11|25731.11|25811.73|25731.73|25811.11|25731.11|10
1734424050000|2024-12-17 08:27:30|25811.93|25731.93|25814.99|25734.99|25814.99|25734.99|25811.93|25731.93|10
1734424060000|2024-12-17 08:27:40|25814.85|25734.85|25812.41|25732.41|25814.85|25734.85|25812.41|25732.41|10
1734424070000|2024-12-17 08:27:50|25812.06|25732.06|25813.47|25733.47|25813.62|25733.62|25812.06|25732.06|9
1734424080000|2024-12-17 08:28:00|25813.13|25733.13|25811.99|25731.99|25813.13|25733.13|25811.24|25731.24|10
1734424090000|2024-12-17 08:28:10|25811.96|25731.96|25810.95|25730.95|25814.07|25734.07|25810.95|25730.95|10
1734424100000|2024-12-17 08:28:20|25811.01|25731.01|25813.97|25733.97|25814.23|25734.23|25811.01|25731.01|10
1734424110000|2024-12-17 08:28:30|25814.59|25734.59|25812.93|25732.93|25814.59|25734.59|25812.88|25732.88|10
1734424120000|2024-12-17 08:28:40|25813.22|25733.22|25815.55|25735.55|25815.55|25735.55|25812.84|25732.84|10
1734424130000|2024-12-17 08:28:50|25815.38|25735.38|25818.26|25738.26|25818.26|25738.26|25814.97|25734.97|10
1734424140000|2024-12-17 08:29:00|25818.79|25738.79|25818.65|25738.65|25819.56|25739.56|25818.65|25738.65|10
1734424150000|2024-12-17 08:29:10|25819.3|25739.3|25824.36|25744.36|25824.36|25744.36|25819.3|25739.3|10
1734424160000|2024-12-17 08:29:20|25824.84|25744.84|25826.28|25746.28|25826.7|25746.7|25824.84|25744.84|9
1734424170000|2024-12-17 08:29:30|25826.47|25746.47|25829.11|25749.11|25829.11|25749.11|25825.97|25745.97|10
1734424180000|2024-12-17 08:29:40|25829.73|25749.73|25833.98|25753.98|25833.98|25753.98|25829.73|25749.73|10
1734424190000|2024-12-17 08:29:50|25837.03|25757.03|25838.81|25758.81|25840.06|25760.06|25836.95|25756.95|10
1734424200000|2024-12-17 08:30:00|25838.96|25758.96|25836.73|25756.73|25840.46|25760.46|25836.73|25756.73|10
1734424210000|2024-12-17 08:30:10|25836.86|25756.86|25837.87|25757.87|25837.87|25757.87|25836.12|25756.12|10
1734424220000|2024-12-17 08:30:20|25837.94|25757.94|25837.2|25757.2|25837.98|25757.98|25837.09|25757.09|10
1734424230000|2024-12-17 08:30:30|25836.64|25756.64|25839.32|25759.32|25840.22|25760.22|25836.16|25756.16|10
1734424240000|2024-12-17 08:30:40|25840.55|25760.55|25844.07|25764.07|25844.07|25764.07|25840.55|25760.55|10
1734424250000|2024-12-17 08:30:50|25843.38|25763.38|25840.05|25760.05|25843.4|25763.4|25840.05|25760.05|10
1734424260000|2024-12-17 08:31:00|25839.79|25759.79|25842.47|25762.47|25842.65|25762.65|25839.73|25759.73|10
1734424270000|2024-12-17 08:31:10|25842.02|25762.02|25841.15|25761.15|25842.02|25762.02|25840.07|25760.07|9
1734424280000|2024-12-17 08:31:20|25840.92|25760.92|25838.01|25758.01|25840.92|25760.92|25838.01|25758.01|10
1734424290000|2024-12-17 08:31:30|25837.87|25757.87|25837.96|25757.96|25838.85|25758.85|25837.87|25757.87|10
1734424300000|2024-12-17 08:31:40|25837.18|25757.18|25833.88|25753.88|25837.18|25757.18|25833.88|25753.88|10
1734424310000|2024-12-17 08:31:50|25832.02|25752.02|25833.09|25753.09|25833.77|25753.77|25831.85|25751.85|10
1734424320000|2024-12-17 08:32:00|25832.79|25752.79|25834.75|25754.75|25834.75|25754.75|25832.79|25752.79|10
1734424330000|2024-12-17 08:32:10|25835.21|25755.21|25838.29|25758.29|25838.29|25758.29|25834.85|25754.85|10
1734424340000|2024-12-17 08:32:20|25837.41|25757.41|25836.97|25756.97|25837.5|25757.5|25836.95|25756.95|9
1734424350000|2024-12-17 08:32:30|25837.02|25757.02|25836.24|25756.24|25837.29|25757.29|25835.91|25755.91|10
1734424360000|2024-12-17 08:32:40|25836.41|25756.41|25837.14|25757.14|25837.9|25757.9|25836.41|25756.41|10
1734424370000|2024-12-17 08:32:50|25836.86|25756.86|25839.35|25759.35|25839.35|25759.35|25836.6|25756.6|10
1734424380000|2024-12-17 08:33:00|25839.44|25759.44|25831.45|25751.45|25839.86|25759.86|25831.45|25751.45|10
1734424390000|2024-12-17 08:33:10|25831.35|25751.35|25832.18|25752.18|25832.18|25752.18|25830.76|25750.76|10
1734424400000|2024-12-17 08:33:20|25831.77|25751.77|25829.62|25749.62|25832.39|25752.39|25829.62|25749.62|10
1734424410000|2024-12-17 08:33:30|25828.86|25748.86|25828.5|25748.5|25828.86|25748.86|25828.03|25748.03|10
1734424420000|2024-12-17 08:33:40|25828.6|25748.6|25828.1|25748.1|25829.6|25749.6|25828.1|25748.1|10
1734424430000|2024-12-17 08:33:50|25828.04|25748.04|25828.6|25748.6|25828.6|25748.6|25827.33|25747.33|9
1734424440000|2024-12-17 08:34:00|25828.35|25748.35|25823.73|25743.73|25828.35|25748.35|25823.73|25743.73|10
1734424450000|2024-12-17 08:34:10|25823.99|25743.99|25824.48|25744.48|25824.51|25744.51|25822.08|25742.08|10
1734424460000|2024-12-17 08:34:20|25824.95|25744.95|25820.6|25740.6|25824.95|25744.95|25820.6|25740.6|10
1734424470000|2024-12-17 08:34:30|25823.96|25743.96|25830.13|25750.13|25830.13|25750.13|25823.02|25743.02|10
1734424480000|2024-12-17 08:34:40|25831.38|25751.38|25833.05|25753.05|25833.05|25753.05|25831.38|25751.38|9
1734424490000|2024-12-17 08:34:50|25833.51|25753.51|25832.24|25752.24|25833.51|25753.51|25832.24|25752.24|10
1734424500000|2024-12-17 08:35:00|25831.52|25751.52|25833.29|25753.29|25833.55|25753.55|25831.4|25751.4|10
1734424510000|2024-12-17 08:35:10|25832.4|25752.4|25830.21|25750.21|25832.4|25752.4|25829.59|25749.59|10
1734424520000|2024-12-17 08:35:20|25830.15|25750.15|25833.13|25753.13|25833.41|25753.41|25829.69|25749.69|10
1734424530000|2024-12-17 08:35:30|25833.53|25753.53|25834.19|25754.19|25834.51|25754.51|25833.53|25753.53|9
1734424540000|2024-12-17 08:35:40|25833.96|25753.96|25834.1|25754.1|25834.1|25754.1|25832.48|25752.48|10
1734424550000|2024-12-17 08:35:50|25834.34|25754.34|25841.34|25761.34|25841.34|25761.34|25834.34|25754.34|10
1734424560000|2024-12-17 08:36:00|25842.03|25762.03|25845.72|25765.72|25845.72|25765.72|25842.03|25762.03|9
1734424570000|2024-12-17 08:36:10|25846.34|25766.34|25839.73|25759.73|25846.92|25766.92|25839.73|25759.73|10
1734424580000|2024-12-17 08:36:20|25839.49|25759.49|25836.9|25756.9|25839.49|25759.49|25836.43|25756.43|10
1734424590000|2024-12-17 08:36:30|25836.96|25756.96|25843.58|25763.58|25845.37|25765.37|25836.96|25756.96|10
1734424600000|2024-12-17 08:36:40|25843.52|25763.52|25843.5|25763.5|25843.52|25763.52|25842.65|25762.65|9
1734424610000|2024-12-17 08:36:50|25843.26|25763.26|25840.39|25760.39|25843.26|25763.26|25839.93|25759.93|10
1734424620000|2024-12-17 08:37:00|25840.5|25760.5|25843.15|25763.15|25843.15|25763.15|25839.77|25759.77|10
1734424630000|2024-12-17 08:37:10|25843.65|25763.65|25844.35|25764.35|25844.35|25764.35|25843.07|25763.07|10
1734424640000|2024-12-17 08:37:20|25844|25764|25850.18|25770.18|25850.41|25770.41|25843.79|25763.79|10
1734424650000|2024-12-17 08:37:30|25850.05|25770.05|25849.25|25769.25|25850.35|25770.35|25849.25|25769.25|10
1734424660000|2024-12-17 08:37:40|25849.75|25769.75|25850.87|25770.87|25851.56|25771.56|25849.75|25769.75|10
1734424670000|2024-12-17 08:37:50|25850.81|25770.81|25850.86|25770.86|25850.88|25770.88|25850.34|25770.34|8
1734424680000|2024-12-17 08:38:00|25850.56|25770.56|25850.49|25770.49|25851.21|25771.21|25849.78|25769.78|10
1734424690000|2024-12-17 08:38:10|25851.17|25771.17|25857.98|25777.98|25857.98|25777.98|25851.1|25771.1|10
1734424700000|2024-12-17 08:38:20|25859.41|25779.41|25867.19|25787.19|25867.19|25787.19|25859|25779|10
1734424710000|2024-12-17 08:38:30|25867.68|25787.68|25871.64|25791.64|25872|25792|25867.61|25787.61|10
1734424720000|2024-12-17 08:38:40|25872.34|25792.34|25877.19|25797.19|25877.19|25797.19|25872.34|25792.34|10
1734424730000|2024-12-17 08:38:50|25877.13|25797.13|25872.59|25792.59|25877.37|25797.37|25871.68|25791.68|10
1734424740000|2024-12-17 08:39:00|25872.42|25792.42|25884.65|25804.65|25884.65|25804.65|25871.89|25791.89|10
1734424750000|2024-12-17 08:39:10|25885.12|25805.12|25887.06|25807.06|25887.06|25807.06|25884.91|25804.91|10
1734424760000|2024-12-17 08:39:20|25885.09|25805.09|25885.31|25805.31|25885.96|25805.96|25885.09|25805.09|10
1734424770000|2024-12-17 08:39:30|25885.58|25805.58|25886.52|25806.52|25886.72|25806.72|25885.58|25805.58|10
1734424780000|2024-12-17 08:39:40|25886.44|25806.44|25883.96|25803.96|25886.47|25806.47|25882.1|25802.1|10
1734424790000|2024-12-17 08:39:50|25883.72|25803.72|25883.94|25803.94|25883.94|25803.94|25883.47|25803.47|10
1734424800000|2024-12-17 08:40:00|25884.06|25804.06|25881.49|25801.49|25884.63|25804.63|25881.49|25801.49|9
1734424810000|2024-12-17 08:40:10|25881.43|25801.43|25881.99|25801.99|25883.35|25803.35|25880.86|25800.86|10
1734424820000|2024-12-17 08:40:20|25882|25802|25882.87|25802.87|25883.59|25803.59|25879.96|25799.96|10
1734424830000|2024-12-17 08:40:30|25883.31|25803.31|25881.9|25801.9|25883.82|25803.82|25881.9|25801.9|10
1734424840000|2024-12-17 08:40:40|25882.48|25802.48|25886.14|25806.14|25886.25|25806.25|25882.27|25802.27|10
1734424850000|2024-12-17 08:40:50|25885.86|25805.86|25883.86|25803.86|25885.86|25805.86|25881.93|25801.93|10
1734424860000|2024-12-17 08:41:00|25883.92|25803.92|25885.46|25805.46|25885.46|25805.46|25883.8|25803.8|10
1734424870000|2024-12-17 08:41:10|25885.64|25805.64|25887.13|25807.13|25887.13|25807.13|25885.07|25805.07|10
1734424880000|2024-12-17 08:41:20|25887|25807|25887.94|25807.94|25887.95|25807.95|25887|25807|9
1734424890000|2024-12-17 08:41:30|25888.11|25808.11|25886.43|25806.43|25888.11|25808.11|25886.02|25806.02|10
1734424900000|2024-12-17 08:41:40|25887.35|25807.35|25892.66|25812.66|25892.66|25812.66|25887.35|25807.35|10
1734424910000|2024-12-17 08:41:50|25893.04|25813.04|25893.42|25813.42|25893.42|25813.42|25892.25|25812.25|10
1734424920000|2024-12-17 08:42:00|25893.58|25813.58|25895.85|25815.85|25895.85|25815.85|25893.58|25813.58|10
1734424930000|2024-12-17 08:42:10|25896.38|25816.38|25895.08|25815.08|25896.46|25816.46|25895.08|25815.08|9
1734424940000|2024-12-17 08:42:20|25894.69|25814.69|25894.64|25814.64|25894.75|25814.75|25894.34|25814.34|10
1734424950000|2024-12-17 08:42:30|25894.85|25814.85|25897.18|25817.18|25897.18|25817.18|25894.85|25814.85|10
1734424960000|2024-12-17 08:42:40|25897.24|25817.24|25898.92|25818.92|25898.92|25818.92|25897.11|25817.11|10
1734424970000|2024-12-17 08:42:50|25899|25819|25900|25820|25900|25820|25898.97|25818.97|9
1734424980000|2024-12-17 08:43:00|25900.05|25820.05|25903.16|25823.16|25903.16|25823.16|25900.05|25820.05|10
1734424990000|2024-12-17 08:43:10|25903.13|25823.13|25904.07|25824.07|25904.35|25824.35|25903.13|25823.13|10
1734425000000|2024-12-17 08:43:20|25903.55|25823.55|25903.51|25823.51|25903.71|25823.71|25902.43|25822.43|10
1734425010000|2024-12-17 08:43:30|25903.7|25823.7|25903.93|25823.93|25903.93|25823.93|25903.18|25823.18|10
1734425020000|2024-12-17 08:43:40|25903.96|25823.96|25901.82|25821.82|25903.96|25823.96|25901.82|25821.82|8
1734425030000|2024-12-17 08:43:50|25901.51|25821.51|25899.05|25819.05|25901.51|25821.51|25898.55|25818.55|10
1734425040000|2024-12-17 08:44:00|25899.13|25819.13|25899.36|25819.36|25899.36|25819.36|25896.82|25816.82|10
1734425050000|2024-12-17 08:44:10|25899.26|25819.26|25897.8|25817.8|25899.26|25819.26|25897.8|25817.8|9
1734425060000|2024-12-17 08:44:20|25897.71|25817.71|25896.92|25816.92|25898.36|25818.36|25896.92|25816.92|10
1734425070000|2024-12-17 08:44:30|25897.04|25817.04|25897.45|25817.45|25897.45|25817.45|25896.47|25816.47|10
1734425080000|2024-12-17 08:44:40|25897.58|25817.58|25899.99|25819.99|25900.26|25820.26|25897.58|25817.58|10
1734425090000|2024-12-17 08:44:50|25899.64|25819.64|25899.96|25819.96|25900.15|25820.15|25899.47|25819.47|9
1734425100000|2024-12-17 08:45:00|25899.79|25819.79|25899.54|25819.54|25900.13|25820.13|25899.07|25819.07|10
1734425110000|2024-12-17 08:45:10|25899.95|25819.95|25901.65|25821.65|25901.65|25821.65|25899.95|25819.95|9
1734425120000|2024-12-17 08:45:20|25901.27|25821.27|25896.29|25816.29|25901.27|25821.27|25896.05|25816.05|10
1734425130000|2024-12-17 08:45:30|25896.05|25816.05|25888.32|25808.32|25896.05|25816.05|25888.32|25808.32|10
1734425140000|2024-12-17 08:45:40|25886.65|25806.65|25883.39|25803.39|25886.65|25806.65|25882.51|25802.51|10
1734425150000|2024-12-17 08:45:50|25883.62|25803.62|25879.86|25799.86|25884.56|25804.56|25879.73|25799.73|10
1734425160000|2024-12-17 08:46:00|25879.5|25799.5|25878.95|25798.95|25879.85|25799.85|25878.95|25798.95|10
1734425170000|2024-12-17 08:46:10|25878.9|25798.9|25880.12|25800.12|25880.12|25800.12|25878.9|25798.9|10
1734425180000|2024-12-17 08:46:20|25880.21|25800.21|25878.55|25798.55|25880.34|25800.34|25878.5|25798.5|10
1734425190000|2024-12-17 08:46:30|25878.63|25798.63|25882.08|25802.08|25882.08|25802.08|25878.62|25798.62|10
1734425200000|2024-12-17 08:46:40|25882.06|25802.06|25881.61|25801.61|25882.06|25802.06|25880.66|25800.66|10
1734425210000|2024-12-17 08:46:50|25881.92|25801.92|25881.73|25801.73|25881.98|25801.98|25880.77|25800.77|10
1734425220000|2024-12-17 08:47:00|25882.93|25802.93|25889.16|25809.16|25889.16|25809.16|25882.93|25802.93|9
1734425230000|2024-12-17 08:47:10|25889.75|25809.75|25890.59|25810.59|25890.68|25810.68|25889.29|25809.29|10
1734425240000|2024-12-17 08:47:20|25890.75|25810.75|25891.87|25811.87|25891.87|25811.87|25890.75|25810.75|10
1734425250000|2024-12-17 08:47:30|25891.36|25811.36|25893.56|25813.56|25894.27|25814.27|25891.36|25811.36|10
1734425260000|2024-12-17 08:47:40|25893.2|25813.2|25889.97|25809.97|25893.2|25813.2|25889.95|25809.95|10
1734425270000|2024-12-17 08:47:50|25889.34|25809.34|25888.59|25808.59|25889.34|25809.34|25888.24|25808.24|10
1734425280000|2024-12-17 08:48:00|25888.41|25808.41|25885.35|25805.35|25888.41|25808.41|25885.1|25805.1|10
1734425290000|2024-12-17 08:48:10|25885.09|25805.09|25884.6|25804.6|25886.52|25806.52|25884.6|25804.6|10
1734425300000|2024-12-17 08:48:20|25884.82|25804.82|25880.18|25800.18|25884.82|25804.82|25880.18|25800.18|10
1734425310000|2024-12-17 08:48:30|25880.2|25800.2|25878.76|25798.76|25880.34|25800.34|25878.76|25798.76|10
1734425320000|2024-12-17 08:48:40|25878.89|25798.89|25876.52|25796.52|25878.89|25798.89|25876.09|25796.09|10
1734425330000|2024-12-17 08:48:50|25876.74|25796.74|25876.24|25796.24|25876.74|25796.74|25875.78|25795.78|10
1734425340000|2024-12-17 08:49:00|25875.81|25795.81|25876.81|25796.81|25877.01|25797.01|25875.77|25795.77|10
1734425350000|2024-12-17 08:49:10|25876.8|25796.8|25878.61|25798.61|25878.61|25798.61|25876.8|25796.8|10
1734425360000|2024-12-17 08:49:20|25878.86|25798.86|25881.27|25801.27|25881.27|25801.27|25878.86|25798.86|10
1734425370000|2024-12-17 08:49:30|25881.57|25801.57|25881.96|25801.96|25882.05|25802.05|25881.38|25801.38|9
1734425380000|2024-12-17 08:49:40|25881.65|25801.65|25875.08|25795.08|25881.68|25801.68|25875.08|25795.08|10
1734425390000|2024-12-17 08:49:50|25875.21|25795.21|25871.61|25791.61|25875.21|25795.21|25870.43|25790.43|9
1734425400000|2024-12-17 08:50:00|25871.66|25791.66|25872.34|25792.34|25872.41|25792.41|25871.66|25791.66|10
1734425410000|2024-12-17 08:50:10|25871.9|25791.9|25873.22|25793.22|25873.22|25793.22|25870.75|25790.75|10
1734425420000|2024-12-17 08:50:20|25873.18|25793.18|25870.08|25790.08|25873.5|25793.5|25870.08|25790.08|10
1734425430000|2024-12-17 08:50:30|25869.69|25789.69|25864.87|25784.87|25869.69|25789.69|25864.87|25784.87|10
1734425440000|2024-12-17 08:50:40|25864.91|25784.91|25865.47|25785.47|25866.25|25786.25|25864.91|25784.91|10
1734425450000|2024-12-17 08:50:50|25865.44|25785.44|25864.71|25784.71|25865.83|25785.83|25864.68|25784.68|10
1734425460000|2024-12-17 08:51:00|25865.07|25785.07|25866.86|25786.86|25867.5|25787.5|25865.07|25785.07|10
1734425470000|2024-12-17 08:51:10|25866.72|25786.72|25865|25785|25866.72|25786.72|25865|25785|10
1734425480000|2024-12-17 08:51:20|25864.35|25784.35|25861.71|25781.71|25864.35|25784.35|25861.71|25781.71|10
1734425490000|2024-12-17 08:51:30|25861.75|25781.75|25862.66|25782.66|25862.66|25782.66|25861.22|25781.22|10
1734425500000|2024-12-17 08:51:40|25862.63|25782.63|25862.03|25782.03|25862.63|25782.63|25861.89|25781.89|10
1734425510000|2024-12-17 08:51:50|25862.11|25782.11|25864.92|25784.92|25865.69|25785.69|25862.11|25782.11|10
1734425520000|2024-12-17 08:52:00|25864.9|25784.9|25868.41|25788.41|25868.62|25788.62|25864.9|25784.9|9
1734425530000|2024-12-17 08:52:10|25869.64|25789.64|25879.56|25799.56|25879.56|25799.56|25869.64|25789.64|10
1734425540000|2024-12-17 08:52:20|25880.85|25800.85|25882.83|25802.83|25882.83|25802.83|25880.85|25800.85|10
1734425550000|2024-12-17 08:52:30|25882.54|25802.54|25882.59|25802.59|25883.71|25803.71|25879.11|25799.11|10
1734425560000|2024-12-17 08:52:40|25882.52|25802.52|25879.2|25799.2|25882.65|25802.65|25878.86|25798.86|10
1734425570000|2024-12-17 08:52:50|25879.83|25799.83|25879.32|25799.32|25880.06|25800.06|25879.32|25799.32|10
1734425580000|2024-12-17 08:53:00|25879.39|25799.39|25877.35|25797.35|25879.39|25799.39|25877.24|25797.24|10
1734425590000|2024-12-17 08:53:10|25877.2|25797.2|25882.7|25802.7|25883.47|25803.47|25877.2|25797.2|10
1734425600000|2024-12-17 08:53:20|25882.74|25802.74|25882.63|25802.63|25883.06|25803.06|25882.63|25802.63|10
1734425610000|2024-12-17 08:53:30|25882.62|25802.62|25886.25|25806.25|25886.25|25806.25|25882.62|25802.62|10
1734425620000|2024-12-17 08:53:40|25887.18|25807.18|25887.18|25807.18|25888.13|25808.13|25886.8|25806.8|10
1734425630000|2024-12-17 08:53:50|25885.4|25805.4|25883.98|25803.98|25885.4|25805.4|25883.45|25803.45|10
1734425640000|2024-12-17 08:54:00|25884.02|25804.02|25884.94|25804.94|25884.98|25804.98|25883.15|25803.15|9
1734425650000|2024-12-17 08:54:10|25885.05|25805.05|25886.07|25806.07|25886.25|25806.25|25884.75|25804.75|10
1734425660000|2024-12-17 08:54:20|25886.16|25806.16|25888.51|25808.51|25888.51|25808.51|25886.16|25806.16|10
1734425670000|2024-12-17 08:54:30|25888.19|25808.19|25889.45|25809.45|25889.45|25809.45|25888.12|25808.12|10
1734425680000|2024-12-17 08:54:40|25889.43|25809.43|25890.14|25810.14|25890.14|25810.14|25888.77|25808.77|10
1734425690000|2024-12-17 08:54:50|25890.4|25810.4|25892.54|25812.54|25892.59|25812.59|25890.4|25810.4|10
1734425700000|2024-12-17 08:55:00|25892.58|25812.58|25893.77|25813.77|25893.77|25813.77|25892.1|25812.1|9
1734425710000|2024-12-17 08:55:10|25893.89|25813.89|25897.76|25817.76|25897.76|25817.76|25893.81|25813.81|10
1734425720000|2024-12-17 08:55:20|25897.95|25817.95|25898.7|25818.7|25898.91|25818.91|25897.95|25817.95|10
1734425730000|2024-12-17 08:55:30|25898.81|25818.81|25898.45|25818.45|25898.84|25818.84|25898.19|25818.19|10
1734425740000|2024-12-17 08:55:40|25898.39|25818.39|25897.86|25817.86|25898.39|25818.39|25897.86|25817.86|9
1734425750000|2024-12-17 08:55:50|25897.75|25817.75|25899.31|25819.31|25899.48|25819.48|25896.87|25816.87|10
1734425760000|2024-12-17 08:56:00|25899.28|25819.28|25899.51|25819.51|25899.95|25819.95|25899.09|25819.09|10
1734425770000|2024-12-17 08:56:10|25899.38|25819.38|25898.8|25818.8|25899.38|25819.38|25898.06|25818.06|9
1734425780000|2024-12-17 08:56:20|25899.13|25819.13|25899.46|25819.46|25899.66|25819.66|25899.06|25819.06|10
1734425790000|2024-12-17 08:56:30|25899.24|25819.24|25899.68|25819.68|25899.68|25819.68|25899.24|25819.24|9
1734425800000|2024-12-17 08:56:40|25899.7|25819.7|25899.7|25819.7|25899.82|25819.82|25899.45|25819.45|10
1734425810000|2024-12-17 08:56:50|25899.58|25819.58|25898.38|25818.38|25899.62|25819.62|25898.04|25818.04|9
1734425820000|2024-12-17 08:57:00|25898.24|25818.24|25900.56|25820.56|25900.56|25820.56|25898.15|25818.15|9
1734425830000|2024-12-17 08:57:10|25900.58|25820.58|25903.11|25823.11|25903.11|25823.11|25900.58|25820.58|10
1734425840000|2024-12-17 08:57:20|25903.58|25823.58|25904.25|25824.25|25904.96|25824.96|25903.58|25823.58|10
1734425850000|2024-12-17 08:57:30|25904.2|25824.2|25903.42|25823.42|25904.25|25824.25|25903.42|25823.42|10
1734425860000|2024-12-17 08:57:40|25902.55|25822.55|25903.86|25823.86|25903.86|25823.86|25902.27|25822.27|10
1734425870000|2024-12-17 08:57:50|25903.14|25823.14|25904.2|25824.2|25904.2|25824.2|25902.96|25822.96|10
1734425880000|2024-12-17 08:58:00|25904.27|25824.27|25904.75|25824.75|25904.83|25824.83|25904.24|25824.24|10
1734425890000|2024-12-17 08:58:10|25904.24|25824.24|25901.28|25821.28|25904.24|25824.24|25901.28|25821.28|10
1734425900000|2024-12-17 08:58:20|25901.25|25821.25|25895.84|25815.84|25901.25|25821.25|25895.84|25815.84|10
1734425910000|2024-12-17 08:58:30|25895.45|25815.45|25894.35|25814.35|25895.69|25815.69|25894.35|25814.35|9
1734425920000|2024-12-17 08:58:40|25894.36|25814.36|25890.83|25810.83|25894.36|25814.36|25890.83|25810.83|10
1734425930000|2024-12-17 08:58:50|25890.7|25810.7|25882.02|25802.02|25890.7|25810.7|25882.02|25802.02|10
1734425940000|2024-12-17 08:59:00|25881.66|25801.66|25878.75|25798.75|25881.86|25801.86|25878.75|25798.75|10
1734425950000|2024-12-17 08:59:10|25878.52|25798.52|25873.94|25793.94|25878.52|25798.52|25873.94|25793.94|10
1734425960000|2024-12-17 08:59:20|25873.89|25793.89|25874.7|25794.7|25875.44|25795.44|25873.89|25793.89|10
1734425970000|2024-12-17 08:59:30|25874.64|25794.64|25871.57|25791.57|25874.64|25794.64|25871.28|25791.28|9
1734425980000|2024-12-17 08:59:40|25870.66|25790.66|25867.42|25787.42|25870.66|25790.66|25867.42|25787.42|10
1734425990000|2024-12-17 08:59:50|25867.38|25787.38|25865.01|25785.01|25867.38|25787.38|25864.83|25784.83|9
1734426000000|2024-12-17 09:00:00|25865.22|25785.22|25867.68|25787.68|25868.24|25788.24|25865.22|25785.22|10
1734426010000|2024-12-17 09:00:10|25867.56|25787.56|25866.67|25786.67|25867.56|25787.56|25866|25786|10
1734426020000|2024-12-17 09:00:20|25866.54|25786.54|25860.86|25780.86|25866.54|25786.54|25860.86|25780.86|10
1734426030000|2024-12-17 09:00:30|25861.07|25781.07|25860.07|25780.07|25861.08|25781.08|25859.88|25779.88|9
1734426040000|2024-12-17 09:00:40|25858.09|25778.09|25859.88|25779.88|25859.88|25779.88|25857.01|25777.01|10
1734426050000|2024-12-17 09:00:50|25860.68|25780.68|25864.62|25784.62|25864.71|25784.71|25860.68|25780.68|10
1734426060000|2024-12-17 09:01:00|25864.32|25784.32|25862.88|25782.88|25865.11|25785.11|25862.83|25782.83|10
1734426070000|2024-12-17 09:01:10|25862.04|25782.04|25860.87|25780.87|25862.04|25782.04|25860.44|25780.44|10
1734426080000|2024-12-17 09:01:20|25861.13|25781.13|25859.19|25779.19|25861.16|25781.16|25858.18|25778.18|10
1734426090000|2024-12-17 09:01:30|25859.85|25779.85|25860.88|25780.88|25861.93|25781.93|25859.85|25779.85|10
1734426100000|2024-12-17 09:01:40|25860.58|25780.58|25857.22|25777.22|25860.58|25780.58|25857.22|25777.22|9
1734426110000|2024-12-17 09:01:50|25857.21|25777.21|25856.78|25776.78|25857.36|25777.36|25856.78|25776.78|10
1734426120000|2024-12-17 09:02:00|25856.45|25776.45|25853.66|25773.66|25856.45|25776.45|25853.38|25773.38|10
1734426130000|2024-12-17 09:02:10|25853.44|25773.44|25851.88|25771.88|25853.44|25773.44|25851.88|25771.88|10
1734426140000|2024-12-17 09:02:20|25852.31|25772.31|25850.68|25770.68|25852.57|25772.57|25850.68|25770.68|10
1734426150000|2024-12-17 09:02:30|25850.52|25770.52|25849.45|25769.45|25850.52|25770.52|25849.17|25769.17|10
1734426160000|2024-12-17 09:02:40|25850.02|25770.02|25851.2|25771.2|25852.36|25772.36|25850.02|25770.02|9
1734426170000|2024-12-17 09:02:50|25851.36|25771.36|25850.04|25770.04|25851.36|25771.36|25849.99|25769.99|10
1734426180000|2024-12-17 09:03:00|25849.72|25769.72|25845.19|25765.19|25849.72|25769.72|25845.17|25765.17|10
1734426190000|2024-12-17 09:03:10|25844.95|25764.95|25839.83|25759.83|25844.95|25764.95|25839.83|25759.83|10
1734426200000|2024-12-17 09:03:20|25839.93|25759.93|25839.67|25759.67|25840.33|25760.33|25839.38|25759.38|10
1734426210000|2024-12-17 09:03:30|25838.46|25758.46|25838.81|25758.81|25839.3|25759.3|25838.46|25758.46|10
1734426220000|2024-12-17 09:03:40|25838.64|25758.64|25841.58|25761.58|25841.68|25761.68|25838.64|25758.64|10
1734426230000|2024-12-17 09:03:50|25841.57|25761.57|25838.91|25758.91|25842|25762|25838.63|25758.63|10
1734426240000|2024-12-17 09:04:00|25838.78|25758.78|25847.41|25767.41|25847.41|25767.41|25838.78|25758.78|10
1734426250000|2024-12-17 09:04:10|25848|25768|25854.11|25774.11|25854.11|25774.11|25848|25768|9
1734426260000|2024-12-17 09:04:20|25853.85|25773.85|25855.91|25775.91|25855.91|25775.91|25853.85|25773.85|10
1734426270000|2024-12-17 09:04:30|25855.8|25775.8|25857.2|25777.2|25857.2|25777.2|25855.18|25775.18|10
1734426280000|2024-12-17 09:04:40|25858.2|25778.2|25866.46|25786.46|25866.64|25786.64|25858.2|25778.2|10
1734426290000|2024-12-17 09:04:50|25866.5|25786.5|25868.16|25788.16|25869.61|25789.61|25866.5|25786.5|10
1734426300000|2024-12-17 09:05:00|25868.59|25788.59|25875.68|25795.68|25876.66|25796.66|25868.59|25788.59|10
1734426310000|2024-12-17 09:05:10|25875.56|25795.56|25872.9|25792.9|25875.56|25795.56|25871.84|25791.84|10
1734426320000|2024-12-17 09:05:20|25874.36|25794.36|25877.26|25797.26|25878.49|25798.49|25874.36|25794.36|10
1734426330000|2024-12-17 09:05:30|25876.75|25796.75|25876.41|25796.41|25876.96|25796.96|25876.19|25796.19|10
1734426340000|2024-12-17 09:05:40|25877.38|25797.38|25875.16|25795.16|25877.62|25797.62|25875.16|25795.16|10
1734426350000|2024-12-17 09:05:50|25874.45|25794.45|25873.16|25793.16|25874.45|25794.45|25873.01|25793.01|10
1734426360000|2024-12-17 09:06:00|25874.08|25794.08|25876.07|25796.07|25877.26|25797.26|25874.08|25794.08|9
1734426370000|2024-12-17 09:06:10|25877.19|25797.19|25878.84|25798.84|25879.1|25799.1|25877.19|25797.19|10
1734426380000|2024-12-17 09:06:20|25878.83|25798.83|25877.29|25797.29|25878.83|25798.83|25877.29|25797.29|10
1734426390000|2024-12-17 09:06:30|25877.22|25797.22|25882.17|25802.17|25882.17|25802.17|25877.22|25797.22|10
1734426400000|2024-12-17 09:06:40|25882.19|25802.19|25888.34|25808.34|25888.34|25808.34|25882.19|25802.19|10
1734426410000|2024-12-17 09:06:50|25888.21|25808.21|25890.6|25810.6|25891.61|25811.61|25888.14|25808.14|9
1734426420000|2024-12-17 09:07:00|25890.55|25810.55|25898.35|25818.35|25898.41|25818.41|25890.55|25810.55|10
1734426430000|2024-12-17 09:07:10|25903.9|25823.9|25904.8|25824.8|25906.92|25826.92|25903.54|25823.54|10
1734426440000|2024-12-17 09:07:20|25904.02|25824.02|25907.49|25827.49|25907.7|25827.7|25903.54|25823.54|10
1734426450000|2024-12-17 09:07:30|25906.69|25826.69|25903.06|25823.06|25906.69|25826.69|25901.38|25821.38|10
1734426460000|2024-12-17 09:07:40|25903.15|25823.15|25907.57|25827.57|25907.76|25827.76|25903.15|25823.15|10
1734426470000|2024-12-17 09:07:50|25907.77|25827.77|25908.23|25828.23|25908.47|25828.47|25907.72|25827.72|8
1734426480000|2024-12-17 09:08:00|25908.21|25828.21|25907.89|25827.89|25909.79|25829.79|25907.59|25827.59|9
1734426490000|2024-12-17 09:08:10|25907.19|25827.19|25909.65|25829.65|25909.91|25829.91|25907.16|25827.16|10
1734426500000|2024-12-17 09:08:20|25909.81|25829.81|25911.32|25831.32|25911.56|25831.56|25909.81|25829.81|10
1734426510000|2024-12-17 09:08:30|25911.38|25831.38|25909.34|25829.34|25911.77|25831.77|25909.34|25829.34|10
1734426520000|2024-12-17 09:08:40|25909.4|25829.4|25907.93|25827.93|25909.49|25829.49|25907.93|25827.93|10
1734426530000|2024-12-17 09:08:50|25907.69|25827.69|25906.82|25826.82|25907.69|25827.69|25905.07|25825.07|10
1734426540000|2024-12-17 09:09:00|25906.59|25826.59|25905.1|25825.1|25906.59|25826.59|25904.79|25824.79|10
1734426550000|2024-12-17 09:09:10|25904.89|25824.89|25900.04|25820.04|25907.31|25827.31|25900.04|25820.04|10
1734426560000|2024-12-17 09:09:20|25900.17|25820.17|25900.46|25820.46|25900.86|25820.86|25900.17|25820.17|9
1734426570000|2024-12-17 09:09:30|25900.88|25820.88|25897.65|25817.65|25901.31|25821.31|25897.65|25817.65|10
1734426580000|2024-12-17 09:09:40|25897.71|25817.71|25895.31|25815.31|25897.87|25817.87|25895.31|25815.31|10
1734426590000|2024-12-17 09:09:50|25895.21|25815.21|25899.75|25819.75|25899.75|25819.75|25895.15|25815.15|10
1734426600000|2024-12-17 09:10:00|25899.29|25819.29|25895.95|25815.95|25899.29|25819.29|25895.95|25815.95|10
1734426610000|2024-12-17 09:10:10|25895.92|25815.92|25894.37|25814.37|25896.41|25816.41|25893.68|25813.68|10
1734426620000|2024-12-17 09:10:20|25894.36|25814.36|25893.65|25813.65|25894.59|25814.59|25893.65|25813.65|10
1734426630000|2024-12-17 09:10:30|25894.9|25814.9|25898.56|25818.56|25898.56|25818.56|25894.9|25814.9|10
1734426640000|2024-12-17 09:10:40|25899.04|25819.04|25899.56|25819.56|25899.66|25819.66|25898.94|25818.94|9
1734426650000|2024-12-17 09:10:50|25899.38|25819.38|25897.7|25817.7|25902.36|25822.36|25897.26|25817.26|10
1734426660000|2024-12-17 09:11:00|25897.77|25817.77|25897.83|25817.83|25898.96|25818.96|25897.41|25817.41|9
1734426670000|2024-12-17 09:11:10|25897.37|25817.37|25893.74|25813.74|25897.37|25817.37|25893.74|25813.74|10
1734426680000|2024-12-17 09:11:20|25893.83|25813.83|25895.16|25815.16|25895.48|25815.48|25893.83|25813.83|10
1734426690000|2024-12-17 09:11:30|25895.25|25815.25|25895.46|25815.46|25895.81|25815.81|25894.84|25814.84|10
1734426700000|2024-12-17 09:11:40|25894.04|25814.04|25891.73|25811.73|25894.04|25814.04|25891.42|25811.42|10
1734426710000|2024-12-17 09:11:50|25891.45|25811.45|25892.56|25812.56|25892.56|25812.56|25890.69|25810.69|10
1734426720000|2024-12-17 09:12:00|25892.84|25812.84|25895.6|25815.6|25895.6|25815.6|25892.1|25812.1|10
1734426730000|2024-12-17 09:12:10|25896.95|25816.95|25899.17|25819.17|25899.89|25819.89|25896.95|25816.95|10
1734426740000|2024-12-17 09:12:20|25899.44|25819.44|25898.21|25818.21|25899.84|25819.84|25897.8|25817.8|10
1734426750000|2024-12-17 09:12:30|25898.23|25818.23|25894.48|25814.48|25898.23|25818.23|25894.15|25814.15|10
1734426760000|2024-12-17 09:12:40|25894.86|25814.86|25895.44|25815.44|25895.46|25815.46|25894.22|25814.22|9
1734426770000|2024-12-17 09:12:50|25895.72|25815.72|25894.51|25814.51|25895.89|25815.89|25893.61|25813.61|10
1734426780000|2024-12-17 09:13:00|25894.92|25814.92|25896.35|25816.35|25897.06|25817.06|25894.49|25814.49|10
1734426790000|2024-12-17 09:13:10|25895.53|25815.53|25896.02|25816.02|25896.34|25816.34|25895.37|25815.37|10
1734426800000|2024-12-17 09:13:20|25895.87|25815.87|25896.71|25816.71|25896.71|25816.71|25895.21|25815.21|10
1734426810000|2024-12-17 09:13:30|25896.99|25816.99|25896.84|25816.84|25897.36|25817.36|25896.63|25816.63|9
1734426820000|2024-12-17 09:13:40|25896.67|25816.67|25895.51|25815.51|25896.74|25816.74|25894.91|25814.91|10
1734426830000|2024-12-17 09:13:50|25895.36|25815.36|25897.76|25817.76|25900.53|25820.53|25895.36|25815.36|10
1734426840000|2024-12-17 09:14:00|25897.06|25817.06|25894.52|25814.52|25897.06|25817.06|25894.52|25814.52|10
1734426850000|2024-12-17 09:14:10|25894.38|25814.38|25890.14|25810.14|25894.38|25814.38|25889.9|25809.9|10
1734426860000|2024-12-17 09:14:20|25890.83|25810.83|25889.76|25809.76|25892.32|25812.32|25889.64|25809.64|10
1734426870000|2024-12-17 09:14:30|25889.31|25809.31|25891.7|25811.7|25891.95|25811.95|25889.31|25809.31|10
1734426880000|2024-12-17 09:14:40|25891.55|25811.55|25888.9|25808.9|25891.55|25811.55|25888.9|25808.9|10
1734426890000|2024-12-17 09:14:50|25888.76|25808.76|25888.72|25808.72|25888.89|25808.89|25888.72|25808.72|10
1734426900000|2024-12-17 09:15:00|25888.94|25808.94|25892.22|25812.22|25892.22|25812.22|25888.94|25808.94|9
1734426910000|2024-12-17 09:15:10|25892.73|25812.73|25893.57|25813.57|25893.57|25813.57|25892.18|25812.18|10
1734426920000|2024-12-17 09:15:20|25893.6|25813.6|25893.21|25813.21|25893.6|25813.6|25891.7|25811.7|10
1734426930000|2024-12-17 09:15:30|25893.3|25813.3|25895.38|25815.38|25895.38|25815.38|25893.3|25813.3|10
1734426940000|2024-12-17 09:15:40|25896.89|25816.89|25898.24|25818.24|25898.24|25818.24|25896.89|25816.89|9
1734426950000|2024-12-17 09:15:50|25898.41|25818.41|25893.88|25813.88|25898.41|25818.41|25893.88|25813.88|10
1734426960000|2024-12-17 09:16:00|25893.62|25813.62|25893.74|25813.74|25893.78|25813.78|25893.5|25813.5|9
1734426970000|2024-12-17 09:16:10|25893.93|25813.93|25891.11|25811.11|25893.93|25813.93|25890.98|25810.98|10
1734426980000|2024-12-17 09:16:20|25891.08|25811.08|25894.27|25814.27|25894.27|25814.27|25891.04|25811.04|10
1734426990000|2024-12-17 09:16:30|25894.3|25814.3|25892.91|25812.91|25894.55|25814.55|25892.91|25812.91|10
1734427000000|2024-12-17 09:16:40|25892.85|25812.85|25893.31|25813.31|25893.31|25813.31|25892.32|25812.32|9
1734427010000|2024-12-17 09:16:50|25893.21|25813.21|25898.76|25818.76|25899.01|25819.01|25892.96|25812.96|10
1734427020000|2024-12-17 09:17:00|25898.51|25818.51|25908.99|25828.99|25908.99|25828.99|25898.17|25818.17|10
1734427030000|2024-12-17 09:17:10|25909.13|25829.13|25909.39|25829.39|25909.39|25829.39|25907.6|25827.6|10
1734427040000|2024-12-17 09:17:20|25909.37|25829.37|25911.19|25831.19|25911.47|25831.47|25909.37|25829.37|10
1734427050000|2024-12-17 09:17:30|25911.07|25831.07|25916.15|25836.15|25916.15|25836.15|25911.07|25831.07|10
1734427060000|2024-12-17 09:17:40|25916.23|25836.23|25916.53|25836.53|25918.23|25838.23|25915.43|25835.43|9
1734427070000|2024-12-17 09:17:50|25917.5|25837.5|25920.84|25840.84|25920.84|25840.84|25917.5|25837.5|10
1734427080000|2024-12-17 09:18:00|25920.97|25840.97|25921.61|25841.61|25921.99|25841.99|25920.51|25840.51|10
1734427090000|2024-12-17 09:18:10|25921.65|25841.65|25917.36|25837.36|25921.65|25841.65|25916.59|25836.59|10
1734427100000|2024-12-17 09:18:20|25918.12|25838.12|25922|25842|25922.35|25842.35|25918.12|25838.12|10
1734427110000|2024-12-17 09:18:30|25924.55|25844.55|25921.77|25841.77|25924.55|25844.55|25921.12|25841.12|10
1734427120000|2024-12-17 09:18:40|25921.59|25841.59|25922.49|25842.49|25922.81|25842.81|25921.56|25841.56|10
1734427130000|2024-12-17 09:18:50|25922.34|25842.34|25920.99|25840.99|25922.34|25842.34|25920.94|25840.94|10
1734427140000|2024-12-17 09:19:00|25921.79|25841.79|25924.28|25844.28|25926.76|25846.76|25921.79|25841.79|10
1734427150000|2024-12-17 09:19:10|25922.76|25842.76|25909.19|25829.19|25922.76|25842.76|25909.19|25829.19|10
1734427160000|2024-12-17 09:19:20|25909.29|25829.29|25910.87|25830.87|25910.87|25830.87|25906.6|25826.6|10
1734427170000|2024-12-17 09:19:30|25910.73|25830.73|25909.68|25829.68|25910.73|25830.73|25909.19|25829.19|10
1734427180000|2024-12-17 09:19:40|25910.48|25830.48|25912.43|25832.43|25912.43|25832.43|25910.32|25830.32|10
1734427190000|2024-12-17 09:19:50|25913.31|25833.31|25914.81|25834.81|25914.93|25834.93|25913.31|25833.31|9
1734427200000|2024-12-17 09:20:00|25915.26|25835.26|25910.01|25830.01|25915.26|25835.26|25909.92|25829.92|10
1734427210000|2024-12-17 09:20:10|25909.7|25829.7|25907.15|25827.15|25909.7|25829.7|25907.13|25827.13|10
1734427220000|2024-12-17 09:20:20|25903.69|25823.69|25898.58|25818.58|25903.69|25823.69|25898.58|25818.58|9
1734427230000|2024-12-17 09:20:30|25898.69|25818.69|25893.76|25813.76|25898.69|25818.69|25893.6|25813.6|10
1734427240000|2024-12-17 09:20:40|25893.34|25813.34|25895.58|25815.58|25896.28|25816.28|25893.34|25813.34|10
1734427250000|2024-12-17 09:20:50|25895.99|25815.99|25901.45|25821.45|25901.45|25821.45|25895.99|25815.99|10
1734427260000|2024-12-17 09:21:00|25901.33|25821.33|25903.28|25823.28|25903.28|25823.28|25900.14|25820.14|10
1734427270000|2024-12-17 09:21:10|25899.44|25819.44|25905.63|25825.63|25905.63|25825.63|25899.44|25819.44|10
1734427280000|2024-12-17 09:21:20|25905.81|25825.81|25907.57|25827.57|25907.57|25827.57|25905.81|25825.81|9
1734427290000|2024-12-17 09:21:30|25907.22|25827.22|25907.67|25827.67|25907.77|25827.77|25906.37|25826.37|10
1734427300000|2024-12-17 09:21:40|25907.59|25827.59|25904.25|25824.25|25907.59|25827.59|25904.25|25824.25|10
1734427310000|2024-12-17 09:21:50|25904.11|25824.11|25905.28|25825.28|25905.47|25825.47|25903.93|25823.93|9
1734427320000|2024-12-17 09:22:00|25905.29|25825.29|25903.25|25823.25|25905.29|25825.29|25902.28|25822.28|10
1734427330000|2024-12-17 09:22:10|25899.65|25819.65|25901.54|25821.54|25901.54|25821.54|25899.14|25819.14|10
1734427340000|2024-12-17 09:22:20|25901.58|25821.58|25897.6|25817.6|25901.82|25821.82|25897.6|25817.6|10
1734427350000|2024-12-17 09:22:30|25897.97|25817.97|25895.57|25815.57|25897.97|25817.97|25895.08|25815.08|10
1734427360000|2024-12-17 09:22:40|25895.59|25815.59|25903.22|25823.22|25903.22|25823.22|25895.43|25815.43|10
1734427370000|2024-12-17 09:22:50|25903.93|25823.93|25906.74|25826.74|25906.74|25826.74|25903.93|25823.93|10
1734427380000|2024-12-17 09:23:00|25906.88|25826.88|25905.89|25825.89|25907.64|25827.64|25905.89|25825.89|10
1734427390000|2024-12-17 09:23:10|25905.19|25825.19|25894.09|25814.09|25905.19|25825.19|25894|25814|10
1734427400000|2024-12-17 09:23:20|25893.64|25813.64|25892.07|25812.07|25893.64|25813.64|25892.07|25812.07|10
1734427410000|2024-12-17 09:23:30|25892.68|25812.68|25895.27|25815.27|25895.27|25815.27|25892.68|25812.68|10
1734427420000|2024-12-17 09:23:40|25895.59|25815.59|25897.88|25817.88|25897.88|25817.88|25895.59|25815.59|10
1734427430000|2024-12-17 09:23:50|25898.41|25818.41|25901|25821|25902.52|25822.52|25898.41|25818.41|10
1734427440000|2024-12-17 09:24:00|25900.77|25820.77|25900.4|25820.4|25901|25821|25899.55|25819.55|9
1734427450000|2024-12-17 09:24:10|25901.41|25821.41|25896.85|25816.85|25902.07|25822.07|25896.85|25816.85|10
1734427460000|2024-12-17 09:24:20|25896.26|25816.26|25892.78|25812.78|25897.69|25817.69|25892.78|25812.78|10
1734427470000|2024-12-17 09:24:30|25892.34|25812.34|25895.76|25815.76|25895.76|25815.76|25892.34|25812.34|10
1734427480000|2024-12-17 09:24:40|25896.53|25816.53|25897.93|25817.93|25897.94|25817.94|25895.98|25815.98|10
1734427490000|2024-12-17 09:24:50|25899.1|25819.1|25899.01|25819.01|25899.53|25819.53|25899.01|25819.01|9
1734427500000|2024-12-17 09:25:00|25899.05|25819.05|25904.03|25824.03|25904.03|25824.03|25899.05|25819.05|10
1734427510000|2024-12-17 09:25:10|25902.97|25822.97|25902.61|25822.61|25903.39|25823.39|25901.83|25821.83|10
1734427520000|2024-12-17 09:25:20|25902.32|25822.32|25904.28|25824.28|25904.28|25824.28|25902.32|25822.32|10
1734427530000|2024-12-17 09:25:30|25904.26|25824.26|25908.88|25828.88|25909.26|25829.26|25904.26|25824.26|9
1734427540000|2024-12-17 09:25:40|25909.05|25829.05|25909.39|25829.39|25910.01|25830.01|25909|25829|10
1734427550000|2024-12-17 09:25:50|25908.78|25828.78|25909.65|25829.65|25909.65|25829.65|25908.69|25828.69|10
1734427560000|2024-12-17 09:26:00|25909.85|25829.85|25908.19|25828.19|25910|25830|25908.19|25828.19|10
1734427570000|2024-12-17 09:26:10|25907.8|25827.8|25906.56|25826.56|25907.8|25827.8|25904.93|25824.93|10
1734427580000|2024-12-17 09:26:20|25906.6|25826.6|25906.55|25826.55|25908.31|25828.31|25906.37|25826.37|10
1734427590000|2024-12-17 09:26:30|25906.27|25826.27|25908.39|25828.39|25908.39|25828.39|25906.27|25826.27|10
1734427600000|2024-12-17 09:26:40|25908.62|25828.62|25906.98|25826.98|25908.64|25828.64|25906.91|25826.91|10
1734427610000|2024-12-17 09:26:50|25906.94|25826.94|25908.07|25828.07|25908.07|25828.07|25906.57|25826.57|10
1734427620000|2024-12-17 09:27:00|25909.14|25829.14|25913.14|25833.14|25913.14|25833.14|25909.14|25829.14|10
1734427630000|2024-12-17 09:27:10|25913.56|25833.56|25916.22|25836.22|25916.24|25836.24|25913.3|25833.3|10
1734427640000|2024-12-17 09:27:20|25916.63|25836.63|25919.02|25839.02|25919.03|25839.03|25916.63|25836.63|10
1734427650000|2024-12-17 09:27:30|25919.11|25839.11|25919.67|25839.67|25919.81|25839.81|25918.94|25838.94|10
1734427660000|2024-12-17 09:27:40|25919.75|25839.75|25914.88|25834.88|25920.12|25840.12|25914.88|25834.88|9
1734427670000|2024-12-17 09:27:50|25914.23|25834.23|25915.04|25835.04|25915.04|25835.04|25913.95|25833.95|9
1734427680000|2024-12-17 09:28:00|25913.14|25833.14|25908.96|25828.96|25913.14|25833.14|25908.96|25828.96|10
1734427690000|2024-12-17 09:28:10|25907.97|25827.97|25910.48|25830.48|25910.6|25830.6|25905.74|25825.74|10
1734427700000|2024-12-17 09:28:20|25910.85|25830.85|25910.39|25830.39|25910.98|25830.98|25910.17|25830.17|10
1734427710000|2024-12-17 09:28:30|25910.78|25830.78|25917.24|25837.24|25917.24|25837.24|25910.78|25830.78|10
1734427720000|2024-12-17 09:28:40|25917.53|25837.53|25921.12|25841.12|25921.17|25841.17|25917.53|25837.53|10
1734427730000|2024-12-17 09:28:50|25921.95|25841.95|25924.91|25844.91|25924.91|25844.91|25917.64|25837.64|10
1734427740000|2024-12-17 09:29:00|25924.63|25844.63|25926.51|25846.51|25926.51|25846.51|25924.63|25844.63|10
1734427750000|2024-12-17 09:29:10|25926.53|25846.53|25925.95|25845.95|25926.57|25846.57|25924.73|25844.73|10
1734427760000|2024-12-17 09:29:20|25926.55|25846.55|25927.4|25847.4|25927.59|25847.59|25926.55|25846.55|10
1734427770000|2024-12-17 09:29:30|25927.3|25847.3|25926.13|25846.13|25927.35|25847.35|25926|25846|10
1734427780000|2024-12-17 09:29:40|25927.58|25847.58|25927.28|25847.28|25928.71|25848.71|25927.28|25847.28|10
1734427790000|2024-12-17 09:29:50|25927.23|25847.23|25925.42|25845.42|25927.23|25847.23|25925.27|25845.27|10
1734427800000|2024-12-17 09:30:00|25925.69|25845.69|25924.79|25844.79|25925.69|25845.69|25923.98|25843.98|10
1734427810000|2024-12-17 09:30:10|25923.36|25843.36|25925.57|25845.57|25925.9|25845.9|25923.36|25843.36|10
1734427820000|2024-12-17 09:30:20|25925.42|25845.42|25931.36|25851.36|25931.36|25851.36|25925.42|25845.42|10
1734427830000|2024-12-17 09:30:30|25931.55|25851.55|25936.55|25856.55|25936.55|25856.55|25931.55|25851.55|10
1734427840000|2024-12-17 09:30:40|25936.73|25856.73|25938.39|25858.39|25938.46|25858.46|25936.27|25856.27|10
1734427850000|2024-12-17 09:30:50|25937.16|25857.16|25942.46|25862.46|25942.46|25862.46|25936.81|25856.81|10
1734427860000|2024-12-17 09:31:00|25942.31|25862.31|25943.92|25863.92|25945.52|25865.52|25942.28|25862.28|10
1734427870000|2024-12-17 09:31:10|25943.96|25863.96|25939.2|25859.2|25943.96|25863.96|25939.2|25859.2|10
1734427880000|2024-12-17 09:31:20|25938.87|25858.87|25938.11|25858.11|25938.87|25858.87|25937.11|25857.11|10
1734427890000|2024-12-17 09:31:30|25939.05|25859.05|25940.15|25860.15|25940.77|25860.77|25939.05|25859.05|10
1734427900000|2024-12-17 09:31:40|25939.7|25859.7|25940.7|25860.7|25940.7|25860.7|25939.51|25859.51|10
1734427910000|2024-12-17 09:31:50|25940.52|25860.52|25935.68|25855.68|25940.52|25860.52|25935.68|25855.68|10
1734427920000|2024-12-17 09:32:00|25935.91|25855.91|25938.53|25858.53|25938.53|25858.53|25935.83|25855.83|9
1734427930000|2024-12-17 09:32:10|25938.09|25858.09|25937.31|25857.31|25938.26|25858.26|25937.02|25857.02|10
1734427940000|2024-12-17 09:32:20|25938.3|25858.3|25939.02|25859.02|25939.02|25859.02|25938.16|25858.16|10
1734427950000|2024-12-17 09:32:30|25939.16|25859.16|25940.18|25860.18|25941.02|25861.02|25939.16|25859.16|9
1734427960000|2024-12-17 09:32:40|25940.23|25860.23|25938.68|25858.68|25940.81|25860.81|25938.68|25858.68|10
1734427970000|2024-12-17 09:32:50|25940.37|25860.37|25938.9|25858.9|25940.37|25860.37|25938.9|25858.9|10
1734427980000|2024-12-17 09:33:00|25938.61|25858.61|25937.83|25857.83|25938.61|25858.61|25936.38|25856.38|10
1734427990000|2024-12-17 09:33:10|25937.71|25857.71|25943.51|25863.51|25943.51|25863.51|25937.36|25857.36|10
1734428000000|2024-12-17 09:33:20|25943.53|25863.53|25945.39|25865.39|25945.82|25865.82|25943.41|25863.41|10
1734428010000|2024-12-17 09:33:30|25945.67|25865.67|25944.83|25864.83|25946.18|25866.18|25944.83|25864.83|10
1734428020000|2024-12-17 09:33:40|25944.43|25864.43|25944.94|25864.94|25945.37|25865.37|25944.09|25864.09|10
1734428030000|2024-12-17 09:33:50|25944.79|25864.79|25944.93|25864.93|25945.15|25865.15|25944.53|25864.53|9
1734428040000|2024-12-17 09:34:00|25945.52|25865.52|25945.74|25865.74|25946.31|25866.31|25945.52|25865.52|10
1734428050000|2024-12-17 09:34:10|25945.79|25865.79|25948.97|25868.97|25948.97|25868.97|25945.79|25865.79|10
1734428060000|2024-12-17 09:34:20|25948.22|25868.22|25949.36|25869.36|25949.36|25869.36|25948.22|25868.22|10
1734428070000|2024-12-17 09:34:30|25949.23|25869.23|25949.2|25869.2|25949.48|25869.48|25948.53|25868.53|10
1734428080000|2024-12-17 09:34:40|25949.57|25869.57|25948.2|25868.2|25950|25870|25948.2|25868.2|9
1734428090000|2024-12-17 09:34:50|25948.08|25868.08|25946.81|25866.81|25948.08|25868.08|25946.8|25866.8|10
1734428100000|2024-12-17 09:35:00|25946.12|25866.12|25942.79|25862.79|25946.49|25866.49|25942.79|25862.79|10
1734428110000|2024-12-17 09:35:10|25942|25862|25941.92|25861.92|25942.06|25862.06|25941.01|25861.01|10
1734428120000|2024-12-17 09:35:20|25942.24|25862.24|25944.87|25864.87|25944.95|25864.95|25942.24|25862.24|10
1734428130000|2024-12-17 09:35:30|25945.22|25865.22|25947.43|25867.43|25947.53|25867.53|25944.97|25864.97|10
1734428140000|2024-12-17 09:35:40|25946.89|25866.89|25946.49|25866.49|25946.89|25866.89|25945.96|25865.96|10
1734428150000|2024-12-17 09:35:50|25946.72|25866.72|25948.04|25868.04|25948.04|25868.04|25946.72|25866.72|10
1734428160000|2024-12-17 09:36:00|25947.98|25867.98|25949.92|25869.92|25950.14|25870.14|25947.79|25867.79|10
1734428170000|2024-12-17 09:36:10|25949.87|25869.87|25946.92|25866.92|25949.97|25869.97|25946.92|25866.92|10
1734428180000|2024-12-17 09:36:20|25946.76|25866.76|25948.92|25868.92|25948.92|25868.92|25946.57|25866.57|10
1734428190000|2024-12-17 09:36:30|25947.78|25867.78|25945.46|25865.46|25947.78|25867.78|25945.44|25865.44|10
1734428200000|2024-12-17 09:36:40|25945.1|25865.1|25945.98|25865.98|25946.16|25866.16|25944.72|25864.72|10
1734428210000|2024-12-17 09:36:50|25945.96|25865.96|25944.57|25864.57|25945.96|25865.96|25944.43|25864.43|10
1734428220000|2024-12-17 09:37:00|25942.98|25862.98|25940.09|25860.09|25942.98|25862.98|25939.02|25859.02|10
1734428230000|2024-12-17 09:37:10|25940.63|25860.63|25938.59|25858.59|25940.66|25860.66|25938.17|25858.17|10
1734428240000|2024-12-17 09:37:20|25938.78|25858.78|25938.04|25858.04|25939.1|25859.1|25938.04|25858.04|10
1734428250000|2024-12-17 09:37:30|25935.52|25855.52|25934.73|25854.73|25935.57|25855.57|25934.73|25854.73|10
1734428260000|2024-12-17 09:37:40|25935.02|25855.02|25933.51|25853.51|25935.02|25855.02|25933.45|25853.45|10
1734428270000|2024-12-17 09:37:50|25933.54|25853.54|25933.31|25853.31|25933.72|25853.72|25933.13|25853.13|10
1734428280000|2024-12-17 09:38:00|25933.27|25853.27|25932.37|25852.37|25933.27|25853.27|25932.37|25852.37|10
1734428290000|2024-12-17 09:38:10|25932.76|25852.76|25930.63|25850.63|25933.39|25853.39|25929.59|25849.59|10
1734428300000|2024-12-17 09:38:20|25930.51|25850.51|25931.88|25851.88|25931.9|25851.9|25928.81|25848.81|10
1734428310000|2024-12-17 09:38:30|25931.56|25851.56|25932.3|25852.3|25932.59|25852.59|25931.56|25851.56|10
1734428320000|2024-12-17 09:38:40|25931.97|25851.97|25933.48|25853.48|25933.57|25853.57|25931.91|25851.91|10
1734428330000|2024-12-17 09:38:50|25933.25|25853.25|25933.36|25853.36|25933.36|25853.36|25932.83|25852.83|10
1734428340000|2024-12-17 09:39:00|25933.08|25853.08|25933.01|25853.01|25933.42|25853.42|25932.65|25852.65|10
1734428350000|2024-12-17 09:39:10|25932.9|25852.9|25934.71|25854.71|25935.56|25855.56|25932.66|25852.66|10
1734428360000|2024-12-17 09:39:20|25934.63|25854.63|25940.07|25860.07|25940.07|25860.07|25933.88|25853.88|10
1734428370000|2024-12-17 09:39:30|25939.58|25859.58|25940.08|25860.08|25940.19|25860.19|25939.58|25859.58|9
1734428380000|2024-12-17 09:39:40|25940.09|25860.09|25938.96|25858.96|25940.09|25860.09|25938.84|25858.84|10
1734428390000|2024-12-17 09:39:50|25938.8|25858.8|25939.49|25859.49|25939.49|25859.49|25938.66|25858.66|10
1734428400000|2024-12-17 09:40:00|25939.77|25859.77|25939.89|25859.89|25940.1|25860.1|25939.41|25859.41|10
1734428410000|2024-12-17 09:40:10|25939.99|25859.99|25941.73|25861.73|25941.73|25861.73|25939.65|25859.65|10
1734428420000|2024-12-17 09:40:20|25942.19|25862.19|25942.12|25862.12|25943.23|25863.23|25941.94|25861.94|10
1734428430000|2024-12-17 09:40:30|25943.55|25863.55|25945.26|25865.26|25945.83|25865.83|25943.55|25863.55|10
1734428440000|2024-12-17 09:40:40|25945.48|25865.48|25948.72|25868.72|25948.72|25868.72|25945.48|25865.48|10
1734428450000|2024-12-17 09:40:50|25948.2|25868.2|25949.26|25869.26|25949.62|25869.62|25947.94|25867.94|9
1734428460000|2024-12-17 09:41:00|25951.1|25871.1|25958.95|25878.95|25958.95|25878.95|25951.1|25871.1|10
1734428470000|2024-12-17 09:41:10|25962.22|25882.22|25964.92|25884.92|25965.42|25885.42|25962.22|25882.22|10
1734428480000|2024-12-17 09:41:20|25964.67|25884.67|25964.5|25884.5|25966.6|25886.6|25964.5|25884.5|10
1734428490000|2024-12-17 09:41:30|25964.45|25884.45|25967.18|25887.18|25967.18|25887.18|25964.45|25884.45|10
1734428500000|2024-12-17 09:41:40|25966.84|25886.84|25972.42|25892.42|25972.42|25892.42|25966.84|25886.84|9
1734428510000|2024-12-17 09:41:50|25972.63|25892.63|25977.53|25897.53|25977.77|25897.77|25972.63|25892.63|10
1734428520000|2024-12-17 09:42:00|25977.76|25897.76|25984.39|25904.39|25985|25905|25977.71|25897.71|10
1734428530000|2024-12-17 09:42:10|25984.17|25904.17|25989.72|25909.72|25989.75|25909.75|25984.04|25904.04|10
1734428540000|2024-12-17 09:42:20|25990.57|25910.57|25988.88|25908.88|25990.57|25910.57|25988.88|25908.88|9
1734428550000|2024-12-17 09:42:30|25989.15|25909.15|25990.84|25910.84|25991.28|25911.28|25989.15|25909.15|10
1734428560000|2024-12-17 09:42:40|25990.95|25910.95|25993.2|25913.2|25993.2|25913.2|25990.43|25910.43|10
1734428570000|2024-12-17 09:42:50|25993.25|25913.25|25997.31|25917.31|25997.31|25917.31|25993.25|25913.25|10
1734428580000|2024-12-17 09:43:00|25997.55|25917.55|25992.69|25912.69|25997.55|25917.55|25992.69|25912.69|10
1734428590000|2024-12-17 09:43:10|25992.06|25912.06|25983.02|25903.02|25992.26|25912.26|25983.02|25903.02|10
1734428600000|2024-12-17 09:43:20|25982.18|25902.18|25977.84|25897.84|25982.18|25902.18|25977.84|25897.84|10
1734428610000|2024-12-17 09:43:30|25976.36|25896.36|25974.24|25894.24|25976.36|25896.36|25973.29|25893.29|10
1734428620000|2024-12-17 09:43:40|25974.5|25894.5|25977.1|25897.1|25977.1|25897.1|25974.39|25894.39|10
1734428630000|2024-12-17 09:43:50|25977.56|25897.56|25977.98|25897.98|25978.52|25898.52|25977.17|25897.17|10
1734428640000|2024-12-17 09:44:00|25977.95|25897.95|25977.25|25897.25|25978.75|25898.75|25977.25|25897.25|10
1734428650000|2024-12-17 09:44:10|25977.63|25897.63|25978|25898|25978|25898|25977.28|25897.28|9
1734428660000|2024-12-17 09:44:20|25978.03|25898.03|25977.73|25897.73|25978.33|25898.33|25977.73|25897.73|10
1734428670000|2024-12-17 09:44:30|25976.82|25896.82|25976.98|25896.98|25979.59|25899.59|25976.81|25896.81|10
1734428680000|2024-12-17 09:44:40|25977.07|25897.07|25976.13|25896.13|25977.07|25897.07|25975.82|25895.82|10
1734428690000|2024-12-17 09:44:50|25976.02|25896.02|25975.97|25895.97|25976.17|25896.17|25975.75|25895.75|10
1734428700000|2024-12-17 09:45:00|25976.13|25896.13|25977.48|25897.48|25977.56|25897.56|25976.09|25896.09|10
1734428710000|2024-12-17 09:45:10|25978.09|25898.09|25980.48|25900.48|25980.48|25900.48|25978.09|25898.09|9
1734428720000|2024-12-17 09:45:20|25980.94|25900.94|25982.34|25902.34|25982.34|25902.34|25980.94|25900.94|10
1734428730000|2024-12-17 09:45:30|25982.21|25902.21|25981.4|25901.4|25982.21|25902.21|25980.86|25900.86|10
1734428740000|2024-12-17 09:45:40|25981.6|25901.6|25982.31|25902.31|25984.18|25904.18|25981.6|25901.6|10
1734428750000|2024-12-17 09:45:50|25982.3|25902.3|25985.07|25905.07|25985.3|25905.3|25982.14|25902.14|10
1734428760000|2024-12-17 09:46:00|25985.78|25905.78|25988.38|25908.38|25988.58|25908.58|25985.78|25905.78|10
1734428770000|2024-12-17 09:46:10|25988.25|25908.25|25992.43|25912.43|25992.43|25912.43|25987.91|25907.91|10
1734428780000|2024-12-17 09:46:20|25993.06|25913.06|25990.02|25910.02|25993.43|25913.43|25990|25910|10
1734428790000|2024-12-17 09:46:30|25990.62|25910.62|25988.97|25908.97|25991.19|25911.19|25988.94|25908.94|10
1734428800000|2024-12-17 09:46:40|25988.81|25908.81|25986|25906|25988.81|25908.81|25986|25906|10
1734428810000|2024-12-17 09:46:50|25985.89|25905.89|25986.58|25906.58|25987.03|25907.03|25985.19|25905.19|9
1734428820000|2024-12-17 09:47:00|25986.48|25906.48|25989.91|25909.91|25989.91|25909.91|25986.21|25906.21|10
1734428830000|2024-12-17 09:47:10|25989.47|25909.47|25991.02|25911.02|25991.45|25911.45|25989.47|25909.47|9
1734428840000|2024-12-17 09:47:20|25991.59|25911.59|25994.4|25914.4|25994.4|25914.4|25991.14|25911.14|10
1734428850000|2024-12-17 09:47:30|25994.56|25914.56|25995.46|25915.46|25996.1|25916.1|25994.31|25914.31|9
1734428860000|2024-12-17 09:47:40|25995.88|25915.88|25999.91|25919.91|25999.91|25919.91|25995.88|25915.88|10
1734428870000|2024-12-17 09:47:50|26000.12|25920.12|26000.68|25920.68|26001.67|25921.67|26000.12|25920.12|10
1734428880000|2024-12-17 09:48:00|26000.91|25920.91|26009.8|25929.8|26009.8|25929.8|26000.44|25920.44|10
1734428890000|2024-12-17 09:48:10|26009.88|25929.88|26010.5|25930.5|26010.68|25930.68|26009.79|25929.79|10
1734428900000|2024-12-17 09:48:20|26010.74|25930.74|26012.68|25932.68|26012.68|25932.68|26010.66|25930.66|10
1734428910000|2024-12-17 09:48:30|26012.88|25932.88|26015.17|25935.17|26015.17|25935.17|26012.88|25932.88|10
1734428920000|2024-12-17 09:48:40|26015.04|25935.04|26016.86|25936.86|26016.88|25936.88|26015.04|25935.04|9
1734428930000|2024-12-17 09:48:50|26017.15|25937.15|26021.36|25941.36|26021.6|25941.6|26017.15|25937.15|10
1734428940000|2024-12-17 09:49:00|26020.85|25940.85|26023.03|25943.03|26023.36|25943.36|26020.85|25940.85|10
1734428950000|2024-12-17 09:49:10|26023.28|25943.28|26026.79|25946.79|26026.79|25946.79|26023.28|25943.28|10
1734428960000|2024-12-17 09:49:20|26026.3|25946.3|26026|25946|26026.34|25946.34|26024.89|25944.89|10
1734428970000|2024-12-17 09:49:30|26026.84|25946.84|26029.56|25949.56|26029.73|25949.73|26026.84|25946.84|10
1734428980000|2024-12-17 09:49:40|26029.54|25949.54|26033.02|25953.02|26033.02|25953.02|26029.34|25949.34|10
1734428990000|2024-12-17 09:49:50|26033.25|25953.25|26029.43|25949.43|26033.25|25953.25|26029.43|25949.43|10
1734429000000|2024-12-17 09:50:00|26029.55|25949.55|26029.96|25949.96|26030.3|25950.3|26029.45|25949.45|9
1734429010000|2024-12-17 09:50:10|26030.68|25950.68|26034.7|25954.7|26034.7|25954.7|26030.68|25950.68|10
1734429020000|2024-12-17 09:50:20|26035.09|25955.09|26037.73|25957.73|26037.75|25957.75|26035.09|25955.09|10
1734429030000|2024-12-17 09:50:30|26038.29|25958.29|26042.92|25962.92|26042.92|25962.92|26038.29|25958.29|9
1734429040000|2024-12-17 09:50:40|26043.68|25963.68|26048.63|25968.63|26048.89|25968.89|26043.62|25963.62|10
1734429050000|2024-12-17 09:50:50|26048.83|25968.83|26053.23|25973.23|26053.23|25973.23|26048.83|25968.83|10
1734429060000|2024-12-17 09:51:00|26053.34|25973.34|26052.16|25972.16|26053.34|25973.34|26051.82|25971.82|10
1734429070000|2024-12-17 09:51:10|26052.27|25972.27|26047.18|25967.18|26052.27|25972.27|26045.71|25965.71|10
1734429080000|2024-12-17 09:51:20|26047.03|25967.03|26051.19|25971.19|26051.19|25971.19|26046.89|25966.89|10
1734429090000|2024-12-17 09:51:30|26051.75|25971.75|26050.72|25970.72|26051.87|25971.87|26050.56|25970.56|10
1734429100000|2024-12-17 09:51:40|26050.91|25970.91|26051.45|25971.45|26052.26|25972.26|26050.79|25970.79|10
1734429110000|2024-12-17 09:51:50|26051.56|25971.56|26049.31|25969.31|26051.56|25971.56|26049.31|25969.31|10
1734429120000|2024-12-17 09:52:00|26050.76|25970.76|26051.54|25971.54|26051.86|25971.86|26049.87|25969.87|10
1734429130000|2024-12-17 09:52:10|26049.57|25969.57|26048.52|25968.52|26049.57|25969.57|26047.37|25967.37|10
1734429140000|2024-12-17 09:52:20|26048.39|25968.39|26049.59|25969.59|26049.59|25969.59|26046.55|25966.55|10
1734429150000|2024-12-17 09:52:30|26049.39|25969.39|26051.84|25971.84|26051.84|25971.84|26049.39|25969.39|10
1734429160000|2024-12-17 09:52:40|26051.94|25971.94|26050.41|25970.41|26052.18|25972.18|26050.14|25970.14|10
1734429170000|2024-12-17 09:52:50|26050.76|25970.76|26050.02|25970.02|26050.97|25970.97|26050.02|25970.02|10
1734429180000|2024-12-17 09:53:00|26049.47|25969.47|26047.51|25967.51|26049.47|25969.47|26047.51|25967.51|10
1734429190000|2024-12-17 09:53:10|26047.83|25967.83|26044.89|25964.89|26047.83|25967.83|26044.89|25964.89|10
1734429200000|2024-12-17 09:53:20|26044.95|25964.95|26043.32|25963.32|26044.95|25964.95|26041.78|25961.78|10
1734429210000|2024-12-17 09:53:30|26043.35|25963.35|26043.7|25963.7|26044.23|25964.23|26042.98|25962.98|10
1734429220000|2024-12-17 09:53:40|26043.87|25963.87|26044.7|25964.7|26045.19|25965.19|26043.78|25963.78|10
1734429230000|2024-12-17 09:53:50|26044.5|25964.5|26041.6|25961.6|26044.5|25964.5|26041.6|25961.6|10
1734429240000|2024-12-17 09:54:00|26041.44|25961.44|26040.81|25960.81|26042.85|25962.85|26040.81|25960.81|10
1734429250000|2024-12-17 09:54:10|26042.15|25962.15|26045.52|25965.52|26045.52|25965.52|26042.15|25962.15|10
1734429260000|2024-12-17 09:54:20|26045.73|25965.73|26045.21|25965.21|26046.23|25966.23|26045.21|25965.21|10
1734429270000|2024-12-17 09:54:30|26045.58|25965.58|26049.77|25969.77|26049.77|25969.77|26045.17|25965.17|10
1734429280000|2024-12-17 09:54:40|26049.69|25969.69|26050.89|25970.89|26050.89|25970.89|26048.89|25968.89|10
1734429290000|2024-12-17 09:54:50|26050.97|25970.97|26051.77|25971.77|26051.77|25971.77|26050.69|25970.69|10
1734429300000|2024-12-17 09:55:00|26051.85|25971.85|26053.37|25973.37|26053.37|25973.37|26051.46|25971.46|10
1734429310000|2024-12-17 09:55:10|26054.17|25974.17|26051.12|25971.12|26057.14|25977.14|26051.12|25971.12|10
1734429320000|2024-12-17 09:55:20|26050.31|25970.31|26057.17|25977.17|26057.57|25977.57|26050.31|25970.31|10
1734429330000|2024-12-17 09:55:30|26057.09|25977.09|26053.99|25973.99|26057.09|25977.09|26053.99|25973.99|10
1734429340000|2024-12-17 09:55:40|26054.07|25974.07|26053.36|25973.36|26054.71|25974.71|26053.36|25973.36|10
1734429350000|2024-12-17 09:55:50|26053.65|25973.65|26051.16|25971.16|26055.01|25975.01|26051.16|25971.16|10
1734429360000|2024-12-17 09:56:00|26051.32|25971.32|26052.84|25972.84|26052.84|25972.84|26050.72|25970.72|10
1734429370000|2024-12-17 09:56:10|26052.95|25972.95|26053.53|25973.53|26054.19|25974.19|26052.95|25972.95|10
1734429380000|2024-12-17 09:56:20|26053.61|25973.61|26054.89|25974.89|26054.97|25974.97|26053.36|25973.36|10
1734429390000|2024-12-17 09:56:30|26054.11|25974.11|26047.35|25967.35|26054.11|25974.11|26047.35|25967.35|10
1734429400000|2024-12-17 09:56:40|26047.52|25967.52|26043.42|25963.42|26047.52|25967.52|26043.42|25963.42|10
1734429410000|2024-12-17 09:56:50|26043.32|25963.32|26040.58|25960.58|26043.32|25963.32|26040.08|25960.08|10
1734429420000|2024-12-17 09:57:00|26040.32|25960.32|26040.93|25960.93|26041.68|25961.68|26040.32|25960.32|10
1734429430000|2024-12-17 09:57:10|26040.5|25960.5|26034.44|25954.44|26040.5|25960.5|26034.44|25954.44|10
1734429440000|2024-12-17 09:57:20|26034.14|25954.14|26035.78|25955.78|26035.97|25955.97|26034.09|25954.09|10
1734429450000|2024-12-17 09:57:30|26034.94|25954.94|26033.6|25953.6|26034.94|25954.94|26033.33|25953.33|9
1734429460000|2024-12-17 09:57:40|26033.65|25953.65|26033.84|25953.84|26033.84|25953.84|26032.53|25952.53|10
1734429470000|2024-12-17 09:57:50|26033.89|25953.89|26034.79|25954.79|26034.86|25954.86|26033.89|25953.89|9
1734429480000|2024-12-17 09:58:00|26035.49|25955.49|26038.03|25958.03|26038.19|25958.19|26035.49|25955.49|10
1734429490000|2024-12-17 09:58:10|26037.95|25957.95|26037.28|25957.28|26037.95|25957.95|26036.54|25956.54|10
1734429500000|2024-12-17 09:58:20|26036.73|25956.73|26035.35|25955.35|26037.21|25957.21|26035.35|25955.35|10
1734429510000|2024-12-17 09:58:30|26035.26|25955.26|26030.45|25950.45|26035.26|25955.26|26030.45|25950.45|10
1734429520000|2024-12-17 09:58:40|26030.39|25950.39|26027.51|25947.51|26030.39|25950.39|26027.49|25947.49|10
1734429530000|2024-12-17 09:58:50|26027.37|25947.37|26028.22|25948.22|26028.22|25948.22|26026.65|25946.65|10
1734429540000|2024-12-17 09:59:00|26028.25|25948.25|26028.93|25948.93|26029.64|25949.64|26028.25|25948.25|10
1734429550000|2024-12-17 09:59:10|26028.89|25948.89|26029.28|25949.28|26029.5|25949.5|26028.66|25948.66|10
1734429560000|2024-12-17 09:59:20|26029.36|25949.36|26029.32|25949.32|26029.4|25949.4|26028.9|25948.9|9
1734429570000|2024-12-17 09:59:30|26029.35|25949.35|26027.95|25947.95|26029.35|25949.35|26027.1|25947.1|10
1734429580000|2024-12-17 09:59:40|26028.23|25948.23|26030.2|25950.2|26030.47|25950.47|26028.23|25948.23|10
1734429590000|2024-12-17 09:59:50|26030.06|25950.06|26030.62|25950.62|26030.73|25950.73|26029.98|25949.98|10
1734429600000|2024-12-17 10:00:00|26031.11|25951.11|26034.21|25954.21|26034.83|25954.83|26031.11|25951.11|10
1734429610000|2024-12-17 10:00:10|26033.39|25953.39|26038.83|25958.83|26038.83|25958.83|26033.15|25953.15|10
1734429620000|2024-12-17 10:00:20|26038.38|25958.38|26035.37|25955.37|26038.38|25958.38|26035.37|25955.37|10
1734429630000|2024-12-17 10:00:30|26034.29|25954.29|26032.6|25952.6|26034.29|25954.29|26030.87|25950.87|10
1734429640000|2024-12-17 10:00:40|26032.55|25952.55|26028.52|25948.52|26032.55|25952.55|26028.52|25948.52|10
1734429650000|2024-12-17 10:00:50|26027.74|25947.74|26019.13|25939.13|26027.74|25947.74|26019.13|25939.13|10
1734429660000|2024-12-17 10:01:00|26018.98|25938.98|26019.86|25939.86|26019.86|25939.86|26016.62|25936.62|10
1734429670000|2024-12-17 10:01:10|26020.42|25940.42|26021.34|25941.34|26022.11|25942.11|26020.42|25940.42|10
1734429680000|2024-12-17 10:01:20|26021.3|25941.3|26017.98|25937.98|26021.3|25941.3|26017.98|25937.98|10
1734429690000|2024-12-17 10:01:30|26016.89|25936.89|26014.65|25934.65|26016.89|25936.89|26014.22|25934.22|10
1734429700000|2024-12-17 10:01:40|26015.44|25935.44|26015.45|25935.45|26016.61|25936.61|26015.44|25935.44|9
1734429710000|2024-12-17 10:01:50|26015.49|25935.49|26014.79|25934.79|26015.59|25935.59|26013.11|25933.11|10
1734429720000|2024-12-17 10:02:00|26014.62|25934.62|26012.88|25932.88|26015.15|25935.15|26012.88|25932.88|10
1734429730000|2024-12-17 10:02:10|26011.95|25931.95|26007.88|25927.88|26011.95|25931.95|26007.01|25927.01|10
1734429740000|2024-12-17 10:02:20|26007.58|25927.58|26007.31|25927.31|26007.58|25927.58|26006.7|25926.7|10
1734429750000|2024-12-17 10:02:30|26007.52|25927.52|26007.43|25927.43|26008.67|25928.67|26007.43|25927.43|10
1734429760000|2024-12-17 10:02:40|26006.01|25926.01|26009.53|25929.53|26009.64|25929.64|26006.01|25926.01|10
1734429770000|2024-12-17 10:02:50|26009.47|25929.47|26007.51|25927.51|26009.47|25929.47|26007.51|25927.51|10
1734429780000|2024-12-17 10:03:00|26007.43|25927.43|26004.5|25924.5|26007.43|25927.43|26004.5|25924.5|10
1734429790000|2024-12-17 10:03:10|26004.61|25924.61|26008.32|25928.32|26008.32|25928.32|26004.61|25924.61|9
1734429800000|2024-12-17 10:03:20|26008.7|25928.7|26011.58|25931.58|26011.58|25931.58|26008.37|25928.37|10
1734429810000|2024-12-17 10:03:30|26011.6|25931.6|26011.36|25931.36|26011.71|25931.71|26011.36|25931.36|10
1734429820000|2024-12-17 10:03:40|26010.25|25930.25|26009.39|25929.39|26010.25|25930.25|26008.89|25928.89|10
1734429830000|2024-12-17 10:03:50|26009.43|25929.43|26007.53|25927.53|26009.43|25929.43|26006.38|25926.38|10
1734429840000|2024-12-17 10:04:00|26007.35|25927.35|26016.73|25936.73|26016.73|25936.73|26007.35|25927.35|10
1734429850000|2024-12-17 10:04:10|26018.05|25938.05|26020.26|25940.26|26020.31|25940.31|26018.05|25938.05|10
1734429860000|2024-12-17 10:04:20|26020.25|25940.25|26022.61|25942.61|26022.63|25942.63|26020.25|25940.25|10
1734429870000|2024-12-17 10:04:30|26022.78|25942.78|26023.29|25943.29|26023.67|25943.67|26022.78|25942.78|10
1734429880000|2024-12-17 10:04:40|26023.6|25943.6|26029.52|25949.52|26029.62|25949.62|26023.6|25943.6|10
1734429890000|2024-12-17 10:04:50|26029.66|25949.66|26029.71|25949.71|26029.84|25949.84|26027.94|25947.94|10
1734429900000|2024-12-17 10:05:00|26029.75|25949.75|26031.32|25951.32|26031.32|25951.32|26029.01|25949.01|10
1734429910000|2024-12-17 10:05:10|26032.07|25952.07|26023.95|25943.95|26032.07|25952.07|26023.95|25943.95|10
1734429920000|2024-12-17 10:05:20|26022.18|25942.18|26023.35|25943.35|26023.35|25943.35|26020.18|25940.18|10
1734429930000|2024-12-17 10:05:30|26022.11|25942.11|26024.58|25944.58|26024.88|25944.88|26022.11|25942.11|10
1734429940000|2024-12-17 10:05:40|26025.42|25945.42|26028.46|25948.46|26028.46|25948.46|26025.42|25945.42|10
1734429950000|2024-12-17 10:05:50|26028.61|25948.61|26028.78|25948.78|26029.18|25949.18|26026.46|25946.46|10
1734429960000|2024-12-17 10:06:00|26030|25950|26038.69|25958.69|26038.69|25958.69|26030|25950|10
1734429970000|2024-12-17 10:06:10|26039.04|25959.04|26044.21|25964.21|26044.43|25964.43|26039.04|25959.04|10
1734429980000|2024-12-17 10:06:20|26045.02|25965.02|26046.3|25966.3|26046.3|25966.3|26044.77|25964.77|9
1734429990000|2024-12-17 10:06:30|26047.43|25967.43|26047.08|25967.08|26049.87|25969.87|26047.08|25967.08|9
1734430000000|2024-12-17 10:06:40|26045.91|25965.91|26040.6|25960.6|26045.91|25965.91|26040.6|25960.6|10
1734430010000|2024-12-17 10:06:50|26040.56|25960.56|26038.56|25958.56|26041.75|25961.75|26038.56|25958.56|10
1734430020000|2024-12-17 10:07:00|26038.63|25958.63|26028.77|25948.77|26038.63|25958.63|26028.77|25948.77|10
1734430030000|2024-12-17 10:07:10|26028.82|25948.82|26031.63|25951.63|26032.34|25952.34|26028.42|25948.42|10
1734430040000|2024-12-17 10:07:20|26031.93|25951.93|26031.74|25951.74|26034.01|25954.01|26031.74|25951.74|10
1734430050000|2024-12-17 10:07:30|26031.72|25951.72|26030.39|25950.39|26031.73|25951.73|26030.22|25950.22|10
1734430060000|2024-12-17 10:07:40|26030.32|25950.32|26034.84|25954.84|26034.84|25954.84|26029.92|25949.92|10
1734430070000|2024-12-17 10:07:50|26035.47|25955.47|26038.78|25958.78|26038.78|25958.78|26035.47|25955.47|10
1734430080000|2024-12-17 10:08:00|26038.68|25958.68|26043.82|25963.82|26043.84|25963.84|26038.68|25958.68|9
1734430090000|2024-12-17 10:08:10|26043.94|25963.94|26037.14|25957.14|26044.28|25964.28|26037.14|25957.14|10
1734430100000|2024-12-17 10:08:20|26037.22|25957.22|26036.74|25956.74|26037.99|25957.99|26036.74|25956.74|10
1734430110000|2024-12-17 10:08:30|26035.96|25955.96|26038.8|25958.8|26038.8|25958.8|26035.41|25955.41|10
1734430120000|2024-12-17 10:08:40|26038.86|25958.86|26040.21|25960.21|26040.21|25960.21|26038.72|25958.72|10
1734430130000|2024-12-17 10:08:50|26040.5|25960.5|26040.55|25960.55|26041.39|25961.39|26040.47|25960.47|10
1734430140000|2024-12-17 10:09:00|26040.41|25960.41|26039.22|25959.22|26040.41|25960.41|26039.22|25959.22|10
1734430150000|2024-12-17 10:09:10|26039.25|25959.25|26041.58|25961.58|26041.58|25961.58|26039.25|25959.25|10
1734430160000|2024-12-17 10:09:20|26042.19|25962.19|26041.55|25961.55|26042.9|25962.9|26041.55|25961.55|10
1734430170000|2024-12-17 10:09:30|26041.63|25961.63|26039.56|25959.56|26041.66|25961.66|26039.56|25959.56|10
1734430180000|2024-12-17 10:09:40|26038.83|25958.83|26038.73|25958.73|26039.1|25959.1|26038.29|25958.29|10
1734430190000|2024-12-17 10:09:50|26038.68|25958.68|26037.86|25957.86|26038.8|25958.8|26037.86|25957.86|10
1734430200000|2024-12-17 10:10:00|26037.87|25957.87|26037.32|25957.32|26037.94|25957.94|26037.32|25957.32|10
1734430210000|2024-12-17 10:10:10|26037.53|25957.53|26035.39|25955.39|26038.48|25958.48|26035.37|25955.37|10
1734430220000|2024-12-17 10:10:20|26035.61|25955.61|26037.26|25957.26|26037.88|25957.88|26035.61|25955.61|10
1734430230000|2024-12-17 10:10:30|26038.55|25958.55|26039.27|25959.27|26040.71|25960.71|26038.55|25958.55|10
1734430240000|2024-12-17 10:10:40|26038.77|25958.77|26032.98|25952.98|26038.77|25958.77|26032.98|25952.98|10
1734430250000|2024-12-17 10:10:50|26032.99|25952.99|26036.32|25956.32|26036.41|25956.41|26032.99|25952.99|10
1734430260000|2024-12-17 10:11:00|26036.57|25956.57|26037.98|25957.98|26038.07|25958.07|26036.57|25956.57|10
1734430270000|2024-12-17 10:11:10|26038|25958|26040.8|25960.8|26041.09|25961.09|26037.89|25957.89|10
1734430280000|2024-12-17 10:11:20|26041.12|25961.12|26042.11|25962.11|26042.89|25962.89|26041.12|25961.12|10
1734430290000|2024-12-17 10:11:30|26042.12|25962.12|26041.83|25961.83|26042.16|25962.16|26040.96|25960.96|10
1734430300000|2024-12-17 10:11:40|26040.07|25960.07|26043.77|25963.77|26043.77|25963.77|26040.07|25960.07|10
1734430310000|2024-12-17 10:11:50|26043.81|25963.81|26044.71|25964.71|26046.49|25966.49|26043.81|25963.81|10
1734430320000|2024-12-17 10:12:00|26044.67|25964.67|26045.44|25965.44|26045.44|25965.44|26044.03|25964.03|9
1734430330000|2024-12-17 10:12:10|26045.95|25965.95|26048.2|25968.2|26048.2|25968.2|26045.95|25965.95|10
1734430340000|2024-12-17 10:12:20|26049.19|25969.19|26056.84|25976.84|26056.84|25976.84|26049.19|25969.19|10
1734430350000|2024-12-17 10:12:30|26057.33|25977.33|26066.94|25986.94|26067.27|25987.27|26057.33|25977.33|10
1734430360000|2024-12-17 10:12:40|26066.53|25986.53|26074.2|25994.2|26074.6|25994.6|26066.53|25986.53|10
1734430370000|2024-12-17 10:12:50|26073.7|25993.7|26076.91|25996.91|26077|25997|26073.7|25993.7|10
1734430380000|2024-12-17 10:13:00|26076.76|25996.76|26076.1|25996.1|26076.76|25996.76|26073.74|25993.74|10
1734430390000|2024-12-17 10:13:10|26075.15|25995.15|26070.48|25990.48|26075.15|25995.15|26070.48|25990.48|10
1734430400000|2024-12-17 10:13:20|26069.93|25989.93|26069.85|25989.85|26071.32|25991.32|26069.85|25989.85|10
1734430410000|2024-12-17 10:13:30|26069.11|25989.11|26067.94|25987.94|26069.11|25989.11|26067.4|25987.4|10
1734430420000|2024-12-17 10:13:40|26068.51|25988.51|26067.8|25987.8|26068.51|25988.51|26067.74|25987.74|9
1734430430000|2024-12-17 10:13:50|26067.67|25987.67|26068.18|25988.18|26068.28|25988.28|26067.57|25987.57|10
1734430440000|2024-12-17 10:14:00|26066.7|25986.7|26065.99|25985.99|26066.7|25986.7|26064.95|25984.95|10
1734430450000|2024-12-17 10:14:10|26065.41|25985.41|26061.24|25981.24|26065.41|25985.41|26061.24|25981.24|10
1734430460000|2024-12-17 10:14:20|26060.6|25980.6|26061.19|25981.19|26061.19|25981.19|26059.07|25979.07|10
1734430470000|2024-12-17 10:14:30|26061.02|25981.02|26063.15|25983.15|26063.15|25983.15|26061.02|25981.02|10
1734430480000|2024-12-17 10:14:40|26063.32|25983.32|26057|25977|26064.32|25984.32|26056.78|25976.78|9
1734430490000|2024-12-17 10:14:50|26057.36|25977.36|26053.92|25973.92|26057.36|25977.36|26053.3|25973.3|10
1734430500000|2024-12-17 10:15:00|26053.54|25973.54|26053.68|25973.68|26055.02|25975.02|26053.42|25973.42|10
1734430510000|2024-12-17 10:15:10|26053.65|25973.65|26046.36|25966.36|26053.95|25973.95|26046.36|25966.36|10
1734430520000|2024-12-17 10:15:20|26045.8|25965.8|26038.67|25958.67|26045.8|25965.8|26038.67|25958.67|10
1734430530000|2024-12-17 10:15:30|26038.38|25958.38|26041.07|25961.07|26042.02|25962.02|26038.38|25958.38|10
1734430540000|2024-12-17 10:15:40|26041.19|25961.19|26034.82|25954.82|26041.19|25961.19|26034.82|25954.82|10
1734430550000|2024-12-17 10:15:50|26034.32|25954.32|26038.44|25958.44|26038.44|25958.44|26034.32|25954.32|10
1734430560000|2024-12-17 10:16:00|26038.5|25958.5|26043.85|25963.85|26043.85|25963.85|26038.5|25958.5|10
1734430570000|2024-12-17 10:16:10|26043.72|25963.72|26043.08|25963.08|26044.43|25964.43|26043.05|25963.05|10
1734430580000|2024-12-17 10:16:20|26042.94|25962.94|26038.98|25958.98|26043.02|25963.02|26038.98|25958.98|10
1734430590000|2024-12-17 10:16:30|26039.41|25959.41|26045.67|25965.67|26045.67|25965.67|26039.41|25959.41|10
1734430600000|2024-12-17 10:16:40|26045.54|25965.54|26043.45|25963.45|26045.82|25965.82|26043.11|25963.11|10
1734430610000|2024-12-17 10:16:50|26043.04|25963.04|26051.86|25971.86|26052.55|25972.55|26043.04|25963.04|10
1734430620000|2024-12-17 10:17:00|26053.04|25973.04|26061.37|25981.37|26061.37|25981.37|26053.04|25973.04|10
1734430630000|2024-12-17 10:17:10|26061.87|25981.87|26062.7|25982.7|26062.7|25982.7|26060.62|25980.62|9
1734430640000|2024-12-17 10:17:20|26063.19|25983.19|26060.35|25980.35|26063.51|25983.51|26060.35|25980.35|10
1734430650000|2024-12-17 10:17:30|26060.5|25980.5|26061.75|25981.75|26062.37|25982.37|26060.03|25980.03|10
1734430660000|2024-12-17 10:17:40|26061.57|25981.57|26058.24|25978.24|26061.79|25981.79|26058.24|25978.24|10
1734430670000|2024-12-17 10:17:50|26058.48|25978.48|26052.12|25972.12|26058.48|25978.48|26052.1|25972.1|9
1734430680000|2024-12-17 10:18:00|26051.58|25971.58|26049.41|25969.41|26051.58|25971.58|26048.75|25968.75|10
1734430690000|2024-12-17 10:18:10|26049.87|25969.87|26042.77|25962.77|26049.87|25969.87|26042.77|25962.77|10
1734430700000|2024-12-17 10:18:20|26042.63|25962.63|26047.31|25967.31|26047.31|25967.31|26042.63|25962.63|10
1734430710000|2024-12-17 10:18:30|26047.21|25967.21|26048.54|25968.54|26049.24|25969.24|26047.21|25967.21|9
1734430720000|2024-12-17 10:18:40|26048.34|25968.34|26046.25|25966.25|26048.83|25968.83|26046.25|25966.25|10
1734430730000|2024-12-17 10:18:50|26045.96|25965.96|26040.77|25960.77|26045.96|25965.96|26039.66|25959.66|10
1734430740000|2024-12-17 10:19:00|26041.43|25961.43|26042.66|25962.66|26043.44|25963.44|26041.29|25961.29|10
1734430750000|2024-12-17 10:19:10|26042.69|25962.69|26040.06|25960.06|26042.69|25962.69|26039.43|25959.43|10
1734430760000|2024-12-17 10:19:20|26040.39|25960.39|26043.41|25963.41|26043.49|25963.49|26040.16|25960.16|10
1734430770000|2024-12-17 10:19:30|26043.68|25963.68|26039.99|25959.99|26045.2|25965.2|26039.99|25959.99|10
1734430780000|2024-12-17 10:19:40|26038.21|25958.21|26026.18|25946.18|26038.21|25958.21|26026.18|25946.18|10
1734430790000|2024-12-17 10:19:50|26025.77|25945.77|26022.3|25942.3|26025.77|25945.77|26022.21|25942.21|10
1734430800000|2024-12-17 10:20:00|26022.17|25942.17|26023.65|25943.65|26023.75|25943.75|26022.17|25942.17|10
1734430810000|2024-12-17 10:20:10|26023.78|25943.78|26021.59|25941.59|26025.35|25945.35|26021.59|25941.59|10
1734430820000|2024-12-17 10:20:20|26021.46|25941.46|26016.97|25936.97|26021.46|25941.46|26016.97|25936.97|10
1734430830000|2024-12-17 10:20:30|26016.62|25936.62|26014.99|25934.99|26017.4|25937.4|26014.99|25934.99|10
1734430840000|2024-12-17 10:20:40|26015.24|25935.24|26018.1|25938.1|26018.1|25938.1|26015.24|25935.24|10
1734430850000|2024-12-17 10:20:50|26018.36|25938.36|26019.09|25939.09|26019.81|25939.81|26017.94|25937.94|10
1734430860000|2024-12-17 10:21:00|26019.47|25939.47|26021.38|25941.38|26021.38|25941.38|26019.47|25939.47|10
1734430870000|2024-12-17 10:21:10|26022.14|25942.14|26023.83|25943.83|26024.26|25944.26|26022.14|25942.14|10
1734430880000|2024-12-17 10:21:20|26024.65|25944.65|26026.85|25946.85|26026.85|25946.85|26021.94|25941.94|10
1734430890000|2024-12-17 10:21:30|26027.51|25947.51|26028.15|25948.15|26029.23|25949.23|26027.51|25947.51|10
1734430900000|2024-12-17 10:21:40|26028.29|25948.29|26029.15|25949.15|26030.28|25950.28|26028.29|25948.29|10
1734430910000|2024-12-17 10:21:50|26029.01|25949.01|26026.12|25946.12|26029.04|25949.04|26026.12|25946.12|10
1734430920000|2024-12-17 10:22:00|26024.79|25944.79|26022.12|25942.12|26024.79|25944.79|26022.12|25942.12|10
1734430930000|2024-12-17 10:22:10|26021.36|25941.36|26022.1|25942.1|26022.1|25942.1|26020.21|25940.21|10
1734430940000|2024-12-17 10:22:20|26019.89|25939.89|26010.35|25930.35|26019.89|25939.89|26009.65|25929.65|10
1734430950000|2024-12-17 10:22:30|26010.55|25930.55|26009.78|25929.78|26010.93|25930.93|26009.78|25929.78|9
1734430960000|2024-12-17 10:22:40|26009.61|25929.61|26010.88|25930.88|26010.9|25930.9|26009.43|25929.43|10
1734430970000|2024-12-17 10:22:50|26010.46|25930.46|26014.04|25934.04|26014.33|25934.33|26010.46|25930.46|10
1734430980000|2024-12-17 10:23:00|26014.93|25934.93|26017.68|25937.68|26017.68|25937.68|26014.93|25934.93|9
1734430990000|2024-12-17 10:23:10|26017.85|25937.85|26019.43|25939.43|26019.5|25939.5|26017.85|25937.85|10
1734431000000|2024-12-17 10:23:20|26019.16|25939.16|26016.84|25936.84|26019.16|25939.16|26016.74|25936.74|10
1734431010000|2024-12-17 10:23:30|26016.28|25936.28|26015.71|25935.71|26016.84|25936.84|26015.71|25935.71|10
1734431020000|2024-12-17 10:23:40|26015.81|25935.81|26015.35|25935.35|26016.75|25936.75|26014.74|25934.74|10
1734431030000|2024-12-17 10:23:50|26014.89|25934.89|26011.54|25931.54|26014.89|25934.89|26011.54|25931.54|10
1734431040000|2024-12-17 10:24:00|26011.23|25931.23|26011.37|25931.37|26011.37|25931.37|26009.92|25929.92|10
1734431050000|2024-12-17 10:24:10|26012.29|25932.29|26006.96|25926.96|26012.95|25932.95|26006.82|25926.82|10
1734431060000|2024-12-17 10:24:20|26006.98|25926.98|26006.4|25926.4|26007|25927|26006.24|25926.24|10
1734431070000|2024-12-17 10:24:30|26005.74|25925.74|26003.89|25923.89|26005.74|25925.74|26002.64|25922.64|10
1734431080000|2024-12-17 10:24:40|26003.92|25923.92|26009.02|25929.02|26009.02|25929.02|26003.92|25923.92|10
1734431090000|2024-12-17 10:24:50|26009.31|25929.31|26015.56|25935.56|26015.92|25935.92|26009.31|25929.31|10
1734431100000|2024-12-17 10:25:00|26016.29|25936.29|26022.3|25942.3|26022.3|25942.3|26016.29|25936.29|10
1734431110000|2024-12-17 10:25:10|26024.24|25944.24|26025.56|25945.56|26025.56|25945.56|26023.67|25943.67|10
1734431120000|2024-12-17 10:25:20|26025.42|25945.42|26020.56|25940.56|26025.42|25945.42|26020.56|25940.56|10
1734431130000|2024-12-17 10:25:30|26020.47|25940.47|26020.15|25940.15|26021.41|25941.41|26019.6|25939.6|10
1734431140000|2024-12-17 10:25:40|26020.1|25940.1|26018.66|25938.66|26020.28|25940.28|26018.66|25938.66|10
1734431150000|2024-12-17 10:25:50|26018.76|25938.76|26017.43|25937.43|26018.8|25938.8|26017.43|25937.43|10
1734431160000|2024-12-17 10:26:00|26017.03|25937.03|26020.37|25940.37|26020.37|25940.37|26016.45|25936.45|10
1734431170000|2024-12-17 10:26:10|26020.49|25940.49|26020.84|25940.84|26023.45|25943.45|26020.45|25940.45|10
1734431180000|2024-12-17 10:26:20|26021.15|25941.15|26019.57|25939.57|26021.71|25941.71|26019.53|25939.53|10
1734431190000|2024-12-17 10:26:30|26019.63|25939.63|26015.96|25935.96|26019.63|25939.63|26015.96|25935.96|10
1734431200000|2024-12-17 10:26:40|26015.75|25935.75|26015.58|25935.58|26016.77|25936.77|26015.27|25935.27|10
1734431210000|2024-12-17 10:26:50|26015.59|25935.59|26016.2|25936.2|26016.88|25936.88|26014.94|25934.94|9
1734431220000|2024-12-17 10:27:00|26016.53|25936.53|26015.98|25935.98|26017.08|25937.08|26015.23|25935.23|10
1734431230000|2024-12-17 10:27:10|26015.01|25935.01|26014.35|25934.35|26015.29|25935.29|26013.38|25933.38|10
1734431240000|2024-12-17 10:27:20|26014.48|25934.48|26010.39|25930.39|26014.48|25934.48|26010.39|25930.39|10
1734431250000|2024-12-17 10:27:30|26009.29|25929.29|26006.96|25926.96|26009.29|25929.29|26006.96|25926.96|10
1734431260000|2024-12-17 10:27:40|26006.76|25926.76|26004.82|25924.82|26006.76|25926.76|26004.35|25924.35|9
1734431270000|2024-12-17 10:27:50|26004.92|25924.92|26004.33|25924.33|26005.01|25925.01|26004.33|25924.33|10
1734431280000|2024-12-17 10:28:00|26004.24|25924.24|26002.15|25922.15|26004.24|25924.24|26002.15|25922.15|10
1734431290000|2024-12-17 10:28:10|26002.29|25922.29|25994.63|25914.63|26002.29|25922.29|25994.63|25914.63|10
1734431300000|2024-12-17 10:28:20|25994.23|25914.23|25996.39|25916.39|25996.39|25916.39|25994.23|25914.23|10
1734431310000|2024-12-17 10:28:30|25996.47|25916.47|25996.82|25916.82|25997.54|25917.54|25996.47|25916.47|10
1734431320000|2024-12-17 10:28:40|25997.01|25917.01|26001.23|25921.23|26001.23|25921.23|25996.75|25916.75|10
1734431330000|2024-12-17 10:28:50|26001.06|25921.06|26003.08|25923.08|26003.08|25923.08|26001.06|25921.06|9
1734431340000|2024-12-17 10:29:00|26003.61|25923.61|26005.45|25925.45|26005.45|25925.45|26002.9|25922.9|10
1734431350000|2024-12-17 10:29:10|26004.78|25924.78|26009.84|25929.84|26009.84|25929.84|26004.78|25924.78|10
1734431360000|2024-12-17 10:29:20|26010.01|25930.01|26015.4|25935.4|26015.4|25935.4|26010.01|25930.01|10
1734431370000|2024-12-17 10:29:30|26015.41|25935.41|26020.8|25940.8|26021.61|25941.61|26015.41|25935.41|8
1734431380000|2024-12-17 10:29:40|26020.61|25940.61|26023.17|25943.17|26023.17|25943.17|26020.58|25940.58|10
1734431390000|2024-12-17 10:29:50|26023.12|25943.12|26023.67|25943.67|26024.63|25944.63|26023.12|25943.12|10
1734431400000|2024-12-17 10:30:00|26022.82|25942.82|26021.28|25941.28|26022.82|25942.82|26020.44|25940.44|10
1734431410000|2024-12-17 10:30:10|26020.87|25940.87|26019.15|25939.15|26020.87|25940.87|26018.95|25938.95|9
1734431420000|2024-12-17 10:30:20|26018.36|25938.36|26014.87|25934.87|26018.36|25938.36|26014.87|25934.87|10
1734431430000|2024-12-17 10:30:30|26013.88|25933.88|26007.27|25927.27|26013.88|25933.88|26007.27|25927.27|10
1734431440000|2024-12-17 10:30:40|26006.01|25926.01|26006.27|25926.27|26007.78|25927.78|26005.75|25925.75|10
1734431450000|2024-12-17 10:30:50|26006.23|25926.23|26000.49|25920.49|26006.45|25926.45|26000.17|25920.17|9
1734431460000|2024-12-17 10:31:00|25999.81|25919.81|25998.3|25918.3|25999.85|25919.85|25998.3|25918.3|10
1734431470000|2024-12-17 10:31:10|25998.07|25918.07|25998.6|25918.6|26000.34|25920.34|25997.24|25917.24|10
1734431480000|2024-12-17 10:31:20|25997.83|25917.83|25993.49|25913.49|25997.83|25917.83|25993.49|25913.49|10
1734431490000|2024-12-17 10:31:30|25993.32|25913.32|25987.94|25907.94|25994.32|25914.32|25987.94|25907.94|10
1734431500000|2024-12-17 10:31:40|25987.79|25907.79|25983.14|25903.14|25987.79|25907.79|25982.82|25902.82|10
1734431510000|2024-12-17 10:31:50|25982.67|25902.67|25982.16|25902.16|25983.28|25903.28|25982.16|25902.16|10
1734431520000|2024-12-17 10:32:00|25981.57|25901.57|25982.7|25902.7|25983.2|25903.2|25981.57|25901.57|10
1734431530000|2024-12-17 10:32:10|25982.4|25902.4|25985.94|25905.94|25985.94|25905.94|25982.4|25902.4|10
1734431540000|2024-12-17 10:32:20|25985.1|25905.1|25987.19|25907.19|25987.5|25907.5|25984.14|25904.14|9
1734431550000|2024-12-17 10:32:30|25987.36|25907.36|25989.54|25909.54|25989.58|25909.58|25987.3|25907.3|10
1734431560000|2024-12-17 10:32:40|25989.33|25909.33|25990.33|25910.33|25991.03|25911.03|25989.33|25909.33|10
1734431570000|2024-12-17 10:32:50|25990.35|25910.35|25992.85|25912.85|25992.85|25912.85|25990.35|25910.35|9
1734431580000|2024-12-17 10:33:00|25993.14|25913.14|25997.77|25917.77|25997.77|25917.77|25993.14|25913.14|10
1734431590000|2024-12-17 10:33:10|25998.4|25918.4|25996.77|25916.77|25998.57|25918.57|25996.69|25916.69|10
1734431600000|2024-12-17 10:33:20|25997.49|25917.49|25993.65|25913.65|25997.56|25917.56|25993.33|25913.33|10
1734431610000|2024-12-17 10:33:30|25993.98|25913.98|25994.03|25914.03|25996.41|25916.41|25993.68|25913.68|10
1734431620000|2024-12-17 10:33:40|25994.02|25914.02|25994.45|25914.45|25994.45|25914.45|25992.91|25912.91|10
1734431630000|2024-12-17 10:33:50|25995.01|25915.01|25999.46|25919.46|25999.46|25919.46|25995.01|25915.01|10
1734431640000|2024-12-17 10:34:00|25999.37|25919.37|26003.73|25923.73|26003.73|25923.73|25999.37|25919.37|10
1734431650000|2024-12-17 10:34:10|26004.24|25924.24|26005.81|25925.81|26005.93|25925.93|26004.24|25924.24|10
1734431660000|2024-12-17 10:34:20|26005.86|25925.86|26010.65|25930.65|26010.65|25930.65|26005.86|25925.86|10
1734431670000|2024-12-17 10:34:30|26011.59|25931.59|26021.07|25941.07|26021.07|25941.07|26011.45|25931.45|10
1734431680000|2024-12-17 10:34:40|26021.37|25941.37|26027.69|25947.69|26027.69|25947.69|26021.37|25941.37|10
1734431690000|2024-12-17 10:34:50|26028.29|25948.29|26031.94|25951.94|26031.94|25951.94|26028.29|25948.29|10
1734431700000|2024-12-17 10:35:00|26032.18|25952.18|26026.51|25946.51|26032.18|25952.18|26026.51|25946.51|10
1734431710000|2024-12-17 10:35:10|26026.74|25946.74|26024.02|25944.02|26026.74|25946.74|26024.02|25944.02|10
1734431720000|2024-12-17 10:35:20|26023.95|25943.95|26028.25|25948.25|26028.46|25948.46|26023.95|25943.95|10
1734431730000|2024-12-17 10:35:30|26027.27|25947.27|26024.63|25944.63|26027.27|25947.27|26024.36|25944.36|10
1734431740000|2024-12-17 10:35:40|26023.84|25943.84|26021.51|25941.51|26023.84|25943.84|26020.79|25940.79|10
1734431750000|2024-12-17 10:35:50|26022.85|25942.85|26023.16|25943.16|26023.74|25943.74|26022.85|25942.85|10
1734431760000|2024-12-17 10:36:00|26024.69|25944.69|26029.08|25949.08|26029.09|25949.09|26024.68|25944.68|10
1734431770000|2024-12-17 10:36:10|26029.22|25949.22|26031.68|25951.68|26032.56|25952.56|26029.22|25949.22|10
1734431780000|2024-12-17 10:36:20|26032.59|25952.59|26033.05|25953.05|26033.35|25953.35|26032.59|25952.59|10
1734431790000|2024-12-17 10:36:30|26033.48|25953.48|26035.36|25955.36|26035.36|25955.36|26033.48|25953.48|10
1734431800000|2024-12-17 10:36:40|26038|25958|26043.49|25963.49|26043.49|25963.49|26038|25958|10
1734431810000|2024-12-17 10:36:50|26043.92|25963.92|26044.04|25964.04|26045.59|25965.59|26043.92|25963.92|10
1734431820000|2024-12-17 10:37:00|26044.38|25964.38|26048.92|25968.92|26048.92|25968.92|26043.32|25963.32|9
1734431830000|2024-12-17 10:37:10|26048.37|25968.37|26048.14|25968.14|26048.37|25968.37|26047.27|25967.27|10
1734431840000|2024-12-17 10:37:20|26048.07|25968.07|26047.46|25967.46|26048.07|25968.07|26046.79|25966.79|10
1734431850000|2024-12-17 10:37:30|26046.67|25966.67|26045.01|25965.01|26046.81|25966.81|26044.55|25964.55|10
1734431860000|2024-12-17 10:37:40|26045.42|25965.42|26041.69|25961.69|26045.42|25965.42|26041.37|25961.37|10
1734431870000|2024-12-17 10:37:50|26041.76|25961.76|26044.55|25964.55|26044.55|25964.55|26041.76|25961.76|10
1734431880000|2024-12-17 10:38:00|26044.96|25964.96|26043.72|25963.72|26045.15|25965.15|26043.57|25963.57|10
1734431890000|2024-12-17 10:38:10|26041.46|25961.46|26036.78|25956.78|26041.46|25961.46|26036.62|25956.62|10
1734431900000|2024-12-17 10:38:20|26036.63|25956.63|26038.77|25958.77|26038.93|25958.93|26036.63|25956.63|10
1734431910000|2024-12-17 10:38:30|26038.21|25958.21|26039.19|25959.19|26039.19|25959.19|26036.96|25956.96|10
1734431920000|2024-12-17 10:38:40|26039.29|25959.29|26040.26|25960.26|26041.17|25961.17|26039.29|25959.29|10
1734431930000|2024-12-17 10:38:50|26040.66|25960.66|26038.54|25958.54|26041.04|25961.04|26038.54|25958.54|10
1734431940000|2024-12-17 10:39:00|26038.14|25958.14|26040.33|25960.33|26040.56|25960.56|26037.35|25957.35|10
1734431950000|2024-12-17 10:39:10|26039.57|25959.57|26041.73|25961.73|26043.23|25963.23|26039.1|25959.1|10
1734431960000|2024-12-17 10:39:20|26042.62|25962.62|26041.58|25961.58|26042.8|25962.8|26041.58|25961.58|10
1734431970000|2024-12-17 10:39:30|26041.17|25961.17|26041.45|25961.45|26041.88|25961.88|26040.26|25960.26|9
1734431980000|2024-12-17 10:39:40|26041.77|25961.77|26041.39|25961.39|26042.7|25962.7|26040.11|25960.11|10
1734431990000|2024-12-17 10:39:50|26040.92|25960.92|26040.46|25960.46|26040.92|25960.92|26039.85|25959.85|10
1734432000000|2024-12-17 10:40:00|26038.94|25958.94|26036.03|25956.03|26038.94|25958.94|26036.03|25956.03|10
1734432010000|2024-12-17 10:40:10|26033.61|25953.61|26029.99|25949.99|26033.83|25953.83|26029.46|25949.46|9
1734432020000|2024-12-17 10:40:20|26029.98|25949.98|26032.4|25952.4|26032.4|25952.4|26029.98|25949.98|10
1734432030000|2024-12-17 10:40:30|26032.42|25952.42|26027.13|25947.13|26032.44|25952.44|26027.13|25947.13|9
1734432040000|2024-12-17 10:40:40|26027.18|25947.18|26030.47|25950.47|26030.47|25950.47|26024.77|25944.77|10
1734432050000|2024-12-17 10:40:50|26030.4|25950.4|26032.14|25952.14|26032.41|25952.41|26030.4|25950.4|10
1734432060000|2024-12-17 10:41:00|26032.28|25952.28|26030.41|25950.41|26032.28|25952.28|26030.38|25950.38|9
1734432070000|2024-12-17 10:41:10|26029.11|25949.11|26023.94|25943.94|26029.11|25949.11|26023.88|25943.88|10
1734432080000|2024-12-17 10:41:20|26023.68|25943.68|26014.13|25934.13|26023.68|25943.68|26014.13|25934.13|10
1734432090000|2024-12-17 10:41:30|26013.98|25933.98|26012.68|25932.68|26013.98|25933.98|26011.81|25931.81|10
1734432100000|2024-12-17 10:41:40|26013.53|25933.53|26014.31|25934.31|26014.31|25934.31|26012.62|25932.62|10
1734432110000|2024-12-17 10:41:50|26014.26|25934.26|26013.73|25933.73|26014.26|25934.26|26012.31|25932.31|10
1734432120000|2024-12-17 10:42:00|26013.79|25933.79|26013.62|25933.62|26013.94|25933.94|26013.11|25933.11|10
1734432130000|2024-12-17 10:42:10|26013.82|25933.82|26013.5|25933.5|26015.05|25935.05|26013.42|25933.42|10
1734432140000|2024-12-17 10:42:20|26013.26|25933.26|26011.32|25931.32|26013.32|25933.32|26011.17|25931.17|10
1734432150000|2024-12-17 10:42:30|26011.16|25931.16|26013.44|25933.44|26013.66|25933.66|26010.46|25930.46|10
1734432160000|2024-12-17 10:42:40|26013.39|25933.39|26011.58|25931.58|26013.52|25933.52|26011.58|25931.58|10
1734432170000|2024-12-17 10:42:50|26011.55|25931.55|26012.13|25932.13|26012.49|25932.49|26011.41|25931.41|10
1734432180000|2024-12-17 10:43:00|26012.3|25932.3|26011.28|25931.28|26012.44|25932.44|26011.28|25931.28|10
1734432190000|2024-12-17 10:43:10|26010.66|25930.66|26007.75|25927.75|26010.66|25930.66|26007.75|25927.75|10
1734432200000|2024-12-17 10:43:20|26008.21|25928.21|26008.34|25928.34|26008.36|25928.36|26007.95|25927.95|10
1734432210000|2024-12-17 10:43:30|26008.38|25928.38|26006.97|25926.97|26008.38|25928.38|26006.58|25926.58|10
1734432220000|2024-12-17 10:43:40|26007|25927|26006.71|25926.71|26007.48|25927.48|26006.65|25926.65|9
1734432230000|2024-12-17 10:43:50|26006.88|25926.88|26006.66|25926.66|26007.44|25927.44|26006.66|25926.66|10
1734432240000|2024-12-17 10:44:00|26006.42|25926.42|26003.38|25923.38|26006.42|25926.42|26002.69|25922.69|10
1734432250000|2024-12-17 10:44:10|26003.28|25923.28|25999.68|25919.68|26003.61|25923.61|25999.68|25919.68|10
1734432260000|2024-12-17 10:44:20|25999.41|25919.41|25992.83|25912.83|25999.41|25919.41|25992.83|25912.83|10
1734432270000|2024-12-17 10:44:30|25992.51|25912.51|25986.41|25906.41|25992.51|25912.51|25986.41|25906.41|10
1734432280000|2024-12-17 10:44:40|25986.03|25906.03|25983.92|25903.92|25986.03|25906.03|25983.92|25903.92|10
1734432290000|2024-12-17 10:44:50|25983.99|25903.99|25983.51|25903.51|25984.14|25904.14|25983.51|25903.51|9
1734432300000|2024-12-17 10:45:00|25982.79|25902.79|25987.19|25907.19|25987.19|25907.19|25982.73|25902.73|10
1734432310000|2024-12-17 10:45:10|25987.49|25907.49|25993.88|25913.88|25993.88|25913.88|25987.49|25907.49|10
1734432320000|2024-12-17 10:45:20|25993.2|25913.2|25994.03|25914.03|25994.93|25914.93|25993.03|25913.03|10
1734432330000|2024-12-17 10:45:30|25993.58|25913.58|25993.42|25913.42|25993.76|25913.76|25992.67|25912.67|10
1734432340000|2024-12-17 10:45:40|25993.27|25913.27|25992.19|25912.19|25993.27|25913.27|25991|25911|10
1734432350000|2024-12-17 10:45:50|25992.43|25912.43|25996.02|25916.02|25996.84|25916.84|25992.43|25912.43|10
1734432360000|2024-12-17 10:46:00|25996.11|25916.11|25998.22|25918.22|25998.22|25918.22|25996.11|25916.11|10
1734432370000|2024-12-17 10:46:10|25997.91|25917.91|25998.12|25918.12|25998.18|25918.18|25996.42|25916.42|10
1734432380000|2024-12-17 10:46:20|25997.82|25917.82|26003.17|25923.17|26003.17|25923.17|25997.82|25917.82|10
1734432390000|2024-12-17 10:46:30|26003.53|25923.53|26001.99|25921.99|26003.67|25923.67|26001.99|25921.99|10
1734432400000|2024-12-17 10:46:40|26001.98|25921.98|26002.37|25922.37|26003.2|25923.2|26001.98|25921.98|10
1734432410000|2024-12-17 10:46:50|26002.58|25922.58|26004.77|25924.77|26004.77|25924.77|25999.07|25919.07|10
1734432420000|2024-12-17 10:47:00|26004.72|25924.72|26004.63|25924.63|26005.6|25925.6|26003.84|25923.84|10
1734432430000|2024-12-17 10:47:10|26005.23|25925.23|26004.8|25924.8|26005.8|25925.8|26004.79|25924.79|10
1734432440000|2024-12-17 10:47:20|26005.45|25925.45|26005.54|25925.54|26006.51|25926.51|26005.45|25925.45|10
1734432450000|2024-12-17 10:47:30|26005.2|25925.2|26005.1|25925.1|26005.89|25925.89|26005.1|25925.1|10
1734432460000|2024-12-17 10:47:40|26004.6|25924.6|25996.68|25916.68|26004.6|25924.6|25996.68|25916.68|10
1734432470000|2024-12-17 10:47:50|25996.74|25916.74|25993.7|25913.7|25996.74|25916.74|25993.7|25913.7|10
1734432480000|2024-12-17 10:48:00|25992.87|25912.87|25995.04|25915.04|25995.04|25915.04|25992.87|25912.87|10
1734432490000|2024-12-17 10:48:10|25995.11|25915.11|25994.81|25914.81|25995.58|25915.58|25994.38|25914.38|10
1734432500000|2024-12-17 10:48:20|25994.2|25914.2|25989.34|25909.34|25994.2|25914.2|25989.34|25909.34|10
1734432510000|2024-12-17 10:48:30|25989.42|25909.42|25992.86|25912.86|25992.86|25912.86|25989.07|25909.07|10
1734432520000|2024-12-17 10:48:40|25993.28|25913.28|25995.28|25915.28|25995.28|25915.28|25992.46|25912.46|9
1734432530000|2024-12-17 10:48:50|25996.09|25916.09|25998.92|25918.92|25998.92|25918.92|25995.9|25915.9|10
1734432540000|2024-12-17 10:49:00|25999.92|25919.92|26000.01|25920.01|26001.01|25921.01|25999.18|25919.18|10
1734432550000|2024-12-17 10:49:10|25999.8|25919.8|26001.5|25921.5|26001.5|25921.5|25999.76|25919.76|9
1734432560000|2024-12-17 10:49:20|26001.43|25921.43|26002.21|25922.21|26002.21|25922.21|26000.8|25920.8|10
1734432570000|2024-12-17 10:49:30|26002.23|25922.23|26001.69|25921.69|26002.37|25922.37|26001.1|25921.1|9
1734432580000|2024-12-17 10:49:40|26002.56|25922.56|26005.14|25925.14|26005.45|25925.45|26002.56|25922.56|9
1734432590000|2024-12-17 10:49:50|26005.34|25925.34|26007.8|25927.8|26007.8|25927.8|26005.34|25925.34|10
1734432600000|2024-12-17 10:50:00|26008.19|25928.19|26009.9|25929.9|26009.9|25929.9|26006.39|25926.39|10
1734432610000|2024-12-17 10:50:10|26011.04|25931.04|26011.14|25931.14|26011.18|25931.18|26010.36|25930.36|10
1734432620000|2024-12-17 10:50:20|26011.4|25931.4|26011.44|25931.44|26011.75|25931.75|26010.56|25930.56|9
1734432630000|2024-12-17 10:50:30|26011.6|25931.6|26012.72|25932.72|26012.72|25932.72|26011.35|25931.35|10
1734432640000|2024-12-17 10:50:40|26012.7|25932.7|26015.09|25935.09|26015.09|25935.09|26012.7|25932.7|10
1734432650000|2024-12-17 10:50:50|26016.24|25936.24|26018.45|25938.45|26019.09|25939.09|26016.24|25936.24|10
1734432660000|2024-12-17 10:51:00|26019.1|25939.1|26020.49|25940.49|26021.23|25941.23|26019.1|25939.1|10
1734432670000|2024-12-17 10:51:10|26020.57|25940.57|26019.79|25939.79|26020.57|25940.57|26018.07|25938.07|10
1734432680000|2024-12-17 10:51:20|26019.49|25939.49|26018.81|25938.81|26019.49|25939.49|26018.19|25938.19|10
1734432690000|2024-12-17 10:51:30|26018.73|25938.73|26017.93|25937.93|26018.73|25938.73|26017.92|25937.92|10
1734432700000|2024-12-17 10:51:40|26017.12|25937.12|26015.39|25935.39|26017.12|25937.12|26015.39|25935.39|9
1734432710000|2024-12-17 10:51:50|26015.59|25935.59|26017.35|25937.35|26017.64|25937.64|26015.59|25935.59|10
1734432720000|2024-12-17 10:52:00|26017.34|25937.34|26018.58|25938.58|26019.39|25939.39|26017.34|25937.34|10
1734432730000|2024-12-17 10:52:10|26018.24|25938.24|26019.73|25939.73|26019.79|25939.79|26017.35|25937.35|10
1734432740000|2024-12-17 10:52:20|26019.51|25939.51|26018.96|25938.96|26019.66|25939.66|26018.78|25938.78|10
1734432750000|2024-12-17 10:52:30|26018.82|25938.82|26018.07|25938.07|26018.93|25938.93|26018.07|25938.07|10
1734432760000|2024-12-17 10:52:40|26017.96|25937.96|26017.65|25937.65|26017.96|25937.96|26017.29|25937.29|10
1734432770000|2024-12-17 10:52:50|26017.92|25937.92|26018.73|25938.73|26018.78|25938.78|26017.89|25937.89|10
1734432780000|2024-12-17 10:53:00|26019.01|25939.01|26022.45|25942.45|26022.95|25942.95|26019.01|25939.01|10
1734432790000|2024-12-17 10:53:10|26023.03|25943.03|26022.13|25942.13|26023.03|25943.03|26021.31|25941.31|10
1734432800000|2024-12-17 10:53:20|26024.02|25944.02|26024.25|25944.25|26024.25|25944.25|26023.35|25943.35|10
1734432810000|2024-12-17 10:53:30|26024.27|25944.27|26024.81|25944.81|26024.89|25944.89|26023.83|25943.83|10
1734432820000|2024-12-17 10:53:40|26025.29|25945.29|26026.24|25946.24|26026.27|25946.27|26025.29|25945.29|9
1734432830000|2024-12-17 10:53:50|26026.77|25946.77|26030.79|25950.79|26030.79|25950.79|26026.77|25946.77|10
1734432840000|2024-12-17 10:54:00|26031.1|25951.1|26032.05|25952.05|26032.25|25952.25|26031.1|25951.1|10
1734432850000|2024-12-17 10:54:10|26032.1|25952.1|26035.16|25955.16|26035.42|25955.42|26032.1|25952.1|10
1734432860000|2024-12-17 10:54:20|26035.51|25955.51|26032.78|25952.78|26035.77|25955.77|26032.65|25952.65|10
1734432870000|2024-12-17 10:54:30|26032.62|25952.62|26029.77|25949.77|26032.62|25952.62|26029.77|25949.77|10
1734432880000|2024-12-17 10:54:40|26029.92|25949.92|26030.63|25950.63|26030.74|25950.74|26029.92|25949.92|10
1734432890000|2024-12-17 10:54:50|26030.37|25950.37|26028.03|25948.03|26030.39|25950.39|26028.03|25948.03|10
1734432900000|2024-12-17 10:55:00|26027.79|25947.79|26028.78|25948.78|26028.78|25948.78|26027.66|25947.66|9
1734432910000|2024-12-17 10:55:10|26029.19|25949.19|26030.92|25950.92|26030.92|25950.92|26029.17|25949.17|10
1734432920000|2024-12-17 10:55:20|26030.85|25950.85|26030.71|25950.71|26030.85|25950.85|26030.15|25950.15|10
1734432930000|2024-12-17 10:55:30|26030.72|25950.72|26030.53|25950.53|26031.27|25951.27|26030.38|25950.38|9
1734432940000|2024-12-17 10:55:40|26029.82|25949.82|26029.75|25949.75|26029.82|25949.82|26029.19|25949.19|10
1734432950000|2024-12-17 10:55:50|26030.06|25950.06|26029.71|25949.71|26030.47|25950.47|26029.71|25949.71|10
1734432960000|2024-12-17 10:56:00|26029.57|25949.57|26030|25950|26030.49|25950.49|26029.52|25949.52|10
1734432970000|2024-12-17 10:56:10|26029.37|25949.37|26031.22|25951.22|26031.22|25951.22|26028.98|25948.98|10
1734432980000|2024-12-17 10:56:20|26031.06|25951.06|26033.59|25953.59|26033.59|25953.59|26031.06|25951.06|10
1734432990000|2024-12-17 10:56:30|26033.21|25953.21|26031.7|25951.7|26033.57|25953.57|26031.37|25951.37|10
1734433000000|2024-12-17 10:56:40|26031.74|25951.74|26033.79|25953.79|26034.62|25954.62|26031.74|25951.74|10
1734433010000|2024-12-17 10:56:50|26034.07|25954.07|26039.82|25959.82|26039.82|25959.82|26034.07|25954.07|10
1734433020000|2024-12-17 10:57:00|26039.76|25959.76|26042.22|25962.22|26042.22|25962.22|26039.72|25959.72|10
1734433030000|2024-12-17 10:57:10|26041.49|25961.49|26044.18|25964.18|26044.18|25964.18|26041.49|25961.49|10
1734433040000|2024-12-17 10:57:20|26044.79|25964.79|26043.25|25963.25|26044.92|25964.92|26043.17|25963.17|10
1734433050000|2024-12-17 10:57:30|26042.68|25962.68|26043.29|25963.29|26043.29|25963.29|26042.3|25962.3|10
1734433060000|2024-12-17 10:57:40|26043.19|25963.19|26040.05|25960.05|26043.19|25963.19|26040.05|25960.05|10
1734433070000|2024-12-17 10:57:50|26039.82|25959.82|26038.22|25958.22|26039.82|25959.82|26038.22|25958.22|9
1734433080000|2024-12-17 10:58:00|26037.4|25957.4|26035.44|25955.44|26037.4|25957.4|26035.44|25955.44|10
1734433090000|2024-12-17 10:58:10|26034.51|25954.51|26029.87|25949.87|26034.51|25954.51|26029.87|25949.87|10
1734433100000|2024-12-17 10:58:20|26029.68|25949.68|26029.36|25949.36|26030.09|25950.09|26029.36|25949.36|10
1734433110000|2024-12-17 10:58:30|26029.22|25949.22|26030.39|25950.39|26030.39|25950.39|26027.64|25947.64|10
1734433120000|2024-12-17 10:58:40|26032.56|25952.56|26033.86|25953.86|26033.86|25953.86|26031.62|25951.62|10
1734433130000|2024-12-17 10:58:50|26034.14|25954.14|26032.58|25952.58|26034.24|25954.24|26032.58|25952.58|10
1734433140000|2024-12-17 10:59:00|26032.84|25952.84|26032.97|25952.97|26033.03|25953.03|26031.08|25951.08|10
1734433150000|2024-12-17 10:59:10|26032.95|25952.95|26035.41|25955.41|26035.41|25955.41|26032.95|25952.95|10
1734433160000|2024-12-17 10:59:20|26035.78|25955.78|26036.89|25956.89|26036.89|25956.89|26035.78|25955.78|9
1734433170000|2024-12-17 10:59:30|26037.59|25957.59|26037.06|25957.06|26037.59|25957.59|26037.06|25957.06|9
1734433180000|2024-12-17 10:59:40|26037.13|25957.13|26038.85|25958.85|26038.85|25958.85|26036.29|25956.29|10
1734433190000|2024-12-17 10:59:50|26037.83|25957.83|26039.17|25959.17|26039.17|25959.17|26037.83|25957.83|10
1734433200000|2024-12-17 11:00:00|26039.23|25959.23|26040.29|25960.29|26040.29|25960.29|26038.86|25958.86|10
1734433210000|2024-12-17 11:00:10|26040.34|25960.34|26041.27|25961.27|26041.93|25961.93|26039.73|25959.73|10
1734433220000|2024-12-17 11:00:20|26040.21|25960.21|26046.22|25966.22|26046.22|25966.22|26040.21|25960.21|9
1734433230000|2024-12-17 11:00:30|26047.37|25967.37|26046.32|25966.32|26049.26|25969.26|26046.24|25966.24|10
1734433240000|2024-12-17 11:00:40|26045.91|25965.91|26041.17|25961.17|26045.91|25965.91|26041.17|25961.17|9
1734433250000|2024-12-17 11:00:50|26039.13|25959.13|26037.52|25957.52|26039.13|25959.13|26037.52|25957.52|10
1734433260000|2024-12-17 11:01:00|26036.71|25956.71|26035.58|25955.58|26036.71|25956.71|26033.61|25953.61|10
1734433270000|2024-12-17 11:01:10|26035.54|25955.54|26035.3|25955.3|26036.6|25956.6|26035.3|25955.3|10
1734433280000|2024-12-17 11:01:20|26035.16|25955.16|26033.27|25953.27|26035.3|25955.3|26033.13|25953.13|10
1734433290000|2024-12-17 11:01:30|26032.03|25952.03|26031.04|25951.04|26032.1|25952.1|26030.81|25950.81|9
1734433300000|2024-12-17 11:01:40|26031.09|25951.09|26030.01|25950.01|26031.09|25951.09|26029.94|25949.94|10
1734433310000|2024-12-17 11:01:50|26030.56|25950.56|26032.77|25952.77|26032.77|25952.77|26030.56|25950.56|9
1734433320000|2024-12-17 11:02:00|26032.91|25952.91|26034.96|25954.96|26034.96|25954.96|26032.91|25952.91|10
1734433330000|2024-12-17 11:02:10|26036.5|25956.5|26036.88|25956.88|26036.88|25956.88|26036.18|25956.18|10
1734433340000|2024-12-17 11:02:20|26036.91|25956.91|26030.73|25950.73|26037.14|25957.14|26030.73|25950.73|10
1734433350000|2024-12-17 11:02:30|26030.38|25950.38|26029.7|25949.7|26030.38|25950.38|26027.31|25947.31|10
1734433360000|2024-12-17 11:02:40|26029.67|25949.67|26026.16|25946.16|26029.67|25949.67|26026.16|25946.16|10
1734433370000|2024-12-17 11:02:50|26025.3|25945.3|26020.61|25940.61|26025.3|25945.3|26020.61|25940.61|10
1734433380000|2024-12-17 11:03:00|26019.83|25939.83|26010.98|25930.98|26019.83|25939.83|26010.98|25930.98|10
1734433390000|2024-12-17 11:03:10|26010.52|25930.52|26008.05|25928.05|26010.52|25930.52|26008.05|25928.05|10
1734433400000|2024-12-17 11:03:20|26008.18|25928.18|26008.33|25928.33|26008.42|25928.42|26007.91|25927.91|10
1734433410000|2024-12-17 11:03:30|26008.3|25928.3|26008.92|25928.92|26009.67|25929.67|26008.3|25928.3|10
1734433420000|2024-12-17 11:03:40|26008.86|25928.86|26006.8|25926.8|26009.52|25929.52|26006.8|25926.8|10
1734433430000|2024-12-17 11:03:50|26005.69|25925.69|26005.58|25925.58|26006.21|25926.21|26005.58|25925.58|10
1734433440000|2024-12-17 11:04:00|26005.56|25925.56|26003.82|25923.82|26005.56|25925.56|26003.82|25923.82|8
1734433450000|2024-12-17 11:04:10|26003.51|25923.51|26001.83|25921.83|26003.51|25923.51|26000.73|25920.73|10
1734433460000|2024-12-17 11:04:20|26002.09|25922.09|26007.62|25927.62|26007.62|25927.62|26002.09|25922.09|10
1734433470000|2024-12-17 11:04:30|26007.81|25927.81|26006.26|25926.26|26007.81|25927.81|26005.96|25925.96|10
1734433480000|2024-12-17 11:04:40|26006.35|25926.35|26006.56|25926.56|26006.56|25926.56|26005.37|25925.37|10
1734433490000|2024-12-17 11:04:50|26006.46|25926.46|26006.18|25926.18|26006.46|25926.46|26005.95|25925.95|10
1734433500000|2024-12-17 11:05:00|26006.4|25926.4|26007.12|25927.12|26007.22|25927.22|26006.28|25926.28|10
1734433510000|2024-12-17 11:05:10|26007.68|25927.68|26008.41|25928.41|26008.41|25928.41|26007.08|25927.08|10
1734433520000|2024-12-17 11:05:20|26009.07|25929.07|26008.88|25928.88|26010.68|25930.68|26008.47|25928.47|10
1734433530000|2024-12-17 11:05:30|26008.8|25928.8|26008.36|25928.36|26008.8|25928.8|26007.35|25927.35|10
1734433540000|2024-12-17 11:05:40|26008.85|25928.85|26007.39|25927.39|26009.5|25929.5|26007.39|25927.39|10
1734433550000|2024-12-17 11:05:50|26006.19|25926.19|26007.44|25927.44|26007.44|25927.44|26004.81|25924.81|10
1734433560000|2024-12-17 11:06:00|26007.57|25927.57|26006.73|25926.73|26008.63|25928.63|26006.73|25926.73|10
1734433570000|2024-12-17 11:06:10|26006.89|25926.89|26008.37|25928.37|26009.05|25929.05|26006.89|25926.89|10
1734433580000|2024-12-17 11:06:20|26008.19|25928.19|26010.41|25930.41|26010.41|25930.41|26006.46|25926.46|10
1734433590000|2024-12-17 11:06:30|26010.97|25930.97|26010.88|25930.88|26011.92|25931.92|26010.7|25930.7|9
1734433600000|2024-12-17 11:06:40|26011.86|25931.86|26016.02|25936.02|26016.02|25936.02|26011.86|25931.86|10
1734433610000|2024-12-17 11:06:50|26016.55|25936.55|26019.24|25939.24|26019.51|25939.51|26016.55|25936.55|10
1734433620000|2024-12-17 11:07:00|26019.91|25939.91|26017.22|25937.22|26020.32|25940.32|26017.22|25937.22|9
1734433630000|2024-12-17 11:07:10|26016.5|25936.5|26015.86|25935.86|26016.5|25936.5|26015.29|25935.29|10
1734433640000|2024-12-17 11:07:20|26016.23|25936.23|26016.56|25936.56|26016.9|25936.9|26016.23|25936.23|10
1734433650000|2024-12-17 11:07:30|26016.22|25936.22|26014.99|25934.99|26016.22|25936.22|26014.23|25934.23|10
1734433660000|2024-12-17 11:07:40|26015.36|25935.36|26014.62|25934.62|26015.36|25935.36|26014.55|25934.55|9
1734433670000|2024-12-17 11:07:50|26014.57|25934.57|26014.78|25934.78|26014.78|25934.78|26013.31|25933.31|10
1734433680000|2024-12-17 11:08:00|26014.76|25934.76|26014.85|25934.85|26015.22|25935.22|26014.19|25934.19|10
1734433690000|2024-12-17 11:08:10|26015.15|25935.15|26018.12|25938.12|26018.12|25938.12|26015.15|25935.15|10
1734433700000|2024-12-17 11:08:20|26018.65|25938.65|26018.26|25938.26|26019.13|25939.13|26018.26|25938.26|10
1734433710000|2024-12-17 11:08:30|26018.33|25938.33|26016.32|25936.32|26018.33|25938.33|26016.32|25936.32|10
1734433720000|2024-12-17 11:08:40|26016.44|25936.44|26013.26|25933.26|26016.46|25936.46|26013.26|25933.26|9
1734433730000|2024-12-17 11:08:50|26012.73|25932.73|26010.59|25930.59|26012.9|25932.9|26010.45|25930.45|8
1734433740000|2024-12-17 11:09:00|26010.45|25930.45|26014.26|25934.26|26014.26|25934.26|26010.27|25930.27|10
1734433750000|2024-12-17 11:09:10|26014.68|25934.68|26018.57|25938.57|26018.57|25938.57|26014.68|25934.68|10
1734433760000|2024-12-17 11:09:20|26019.24|25939.24|26023.76|25943.76|26023.76|25943.76|26019.24|25939.24|10
1734433770000|2024-12-17 11:09:30|26024.23|25944.23|26025.45|25945.45|26025.45|25945.45|26024.23|25944.23|10
1734433780000|2024-12-17 11:09:40|26026.47|25946.47|26029.78|25949.78|26029.78|25949.78|26026.47|25946.47|10
1734433790000|2024-12-17 11:09:50|26030.19|25950.19|26030.03|25950.03|26030.36|25950.36|26029.83|25949.83|10
1734433800000|2024-12-17 11:10:00|26030.21|25950.21|26037.87|25957.87|26037.87|25957.87|26030.21|25950.21|10
1734433810000|2024-12-17 11:10:10|26038.97|25958.97|26039.11|25959.11|26039.11|25959.11|26037.64|25957.64|9
1734433820000|2024-12-17 11:10:20|26038.42|25958.42|26036.76|25956.76|26039.32|25959.32|26036.76|25956.76|10
1734433830000|2024-12-17 11:10:30|26036.45|25956.45|26040.31|25960.31|26040.31|25960.31|26036.45|25956.45|9
1734433840000|2024-12-17 11:10:40|26040.49|25960.49|26043.2|25963.2|26043.2|25963.2|26040.49|25960.49|10
1734433850000|2024-12-17 11:10:50|26043.85|25963.85|26043.21|25963.21|26046.79|25966.79|26043.21|25963.21|10
1734433860000|2024-12-17 11:11:00|26042.72|25962.72|26040.12|25960.12|26043.94|25963.94|26040.12|25960.12|10
1734433870000|2024-12-17 11:11:10|26039.9|25959.9|26040.27|25960.27|26040.27|25960.27|26039.43|25959.43|10
1734433880000|2024-12-17 11:11:20|26040.4|25960.4|26034.49|25954.49|26040.71|25960.71|26034.49|25954.49|10
1734433890000|2024-12-17 11:11:30|26033.62|25953.62|26037.07|25957.07|26037.07|25957.07|26030.78|25950.78|10
1734433900000|2024-12-17 11:11:40|26036.83|25956.83|26032.93|25952.93|26037.08|25957.08|26032.73|25952.73|10
1734433910000|2024-12-17 11:11:50|26032.98|25952.98|26034.18|25954.18|26034.18|25954.18|26032.32|25952.32|10
1734433920000|2024-12-17 11:12:00|26034.36|25954.36|26035.26|25955.26|26037.04|25957.04|26034.36|25954.36|10
1734433930000|2024-12-17 11:12:10|26036.28|25956.28|26040.24|25960.24|26040.45|25960.45|26036.28|25956.28|10
1734433940000|2024-12-17 11:12:20|26040.31|25960.31|26043.67|25963.67|26043.8|25963.8|26040.11|25960.11|10
1734433950000|2024-12-17 11:12:30|26044.39|25964.39|26043.77|25963.77|26046.47|25966.47|26043.77|25963.77|10
1734433960000|2024-12-17 11:12:40|26043.44|25963.44|26045.05|25965.05|26045.31|25965.31|26043.44|25963.44|10
1734433970000|2024-12-17 11:12:50|26045.07|25965.07|26045.43|25965.43|26045.46|25965.46|26044.94|25964.94|9
1734433980000|2024-12-17 11:13:00|26046.71|25966.71|26049.92|25969.92|26049.99|25969.99|26046.71|25966.71|10
1734433990000|2024-12-17 11:13:10|26050.2|25970.2|26050.76|25970.76|26050.76|25970.76|26049.69|25969.69|10
1734434000000|2024-12-17 11:13:20|26050.98|25970.98|26051.43|25971.43|26051.55|25971.55|26050.98|25970.98|10
1734434010000|2024-12-17 11:13:30|26051.37|25971.37|26052.19|25972.19|26052.37|25972.37|26051.37|25971.37|10
1734434020000|2024-12-17 11:13:40|26051.88|25971.88|26051|25971|26052|25972|26050.68|25970.68|9
1734434030000|2024-12-17 11:13:50|26050.99|25970.99|26050.65|25970.65|26051.08|25971.08|26050.65|25970.65|10
1734434040000|2024-12-17 11:14:00|26050.57|25970.57|26052.87|25972.87|26052.87|25972.87|26050.52|25970.52|10
1734434050000|2024-12-17 11:14:10|26053.22|25973.22|26054.8|25974.8|26054.86|25974.86|26053.22|25973.22|9
1734434060000|2024-12-17 11:14:20|26054.79|25974.79|26057.18|25977.18|26057.3|25977.3|26054.79|25974.79|10
1734434070000|2024-12-17 11:14:30|26057.53|25977.53|26060.4|25980.4|26060.83|25980.83|26057.53|25977.53|10
1734434080000|2024-12-17 11:14:40|26063.68|25983.68|26065.76|25985.76|26065.84|25985.84|26063.68|25983.68|10
1734434090000|2024-12-17 11:14:50|26065.95|25985.95|26065.44|25985.44|26065.95|25985.95|26063.38|25983.38|9
1734434100000|2024-12-17 11:15:00|26065.42|25985.42|26064.64|25984.64|26065.42|25985.42|26063.34|25983.34|10
1734434110000|2024-12-17 11:15:10|26064.89|25984.89|26067.08|25987.08|26067.08|25987.08|26064.89|25984.89|10
1734434120000|2024-12-17 11:15:20|26067.19|25987.19|26064.61|25984.61|26069.89|25989.89|26064.61|25984.61|10
1734434130000|2024-12-17 11:15:30|26065.13|25985.13|26067.43|25987.43|26068.54|25988.54|26065.13|25985.13|10
1734434140000|2024-12-17 11:15:40|26065.95|25985.95|26063.27|25983.27|26065.95|25985.95|26062.97|25982.97|10
1734434150000|2024-12-17 11:15:50|26063.09|25983.09|26065.67|25985.67|26067.14|25987.14|26063.09|25983.09|10
1734434160000|2024-12-17 11:16:00|26065.66|25985.66|26063.36|25983.36|26065.77|25985.77|26063.36|25983.36|10
1734434170000|2024-12-17 11:16:10|26063.39|25983.39|26059.32|25979.32|26063.39|25983.39|26059.32|25979.32|10
1734434180000|2024-12-17 11:16:20|26059|25979|26055.58|25975.58|26059|25979|26055.58|25975.58|10
1734434190000|2024-12-17 11:16:30|26055.2|25975.2|26053.98|25973.98|26057.02|25977.02|26053.98|25973.98|9
1734434200000|2024-12-17 11:16:40|26054.23|25974.23|26055.52|25975.52|26055.52|25975.52|26051.08|25971.08|10
1734434210000|2024-12-17 11:16:50|26055.66|25975.66|26053.68|25973.68|26056.2|25976.2|26053.55|25973.55|10
1734434220000|2024-12-17 11:17:00|26053.89|25973.89|26056.86|25976.86|26056.86|25976.86|26053.89|25973.89|10
1734434230000|2024-12-17 11:17:10|26057.18|25977.18|26066.77|25986.77|26066.77|25986.77|26057.18|25977.18|10
1734434240000|2024-12-17 11:17:20|26066.72|25986.72|26065.17|25985.17|26066.75|25986.75|26064.49|25984.49|10
1734434250000|2024-12-17 11:17:30|26065.38|25985.38|26065.18|25985.18|26066.47|25986.47|26064.56|25984.56|10
1734434260000|2024-12-17 11:17:40|26065.94|25985.94|26063.94|25983.94|26065.94|25985.94|26063.94|25983.94|10
1734434270000|2024-12-17 11:17:50|26063.82|25983.82|26061.09|25981.09|26063.82|25983.82|26061|25981|10
1734434280000|2024-12-17 11:18:00|26061.14|25981.14|26060.83|25980.83|26062.27|25982.27|26060.83|25980.83|10
1734434290000|2024-12-17 11:18:10|26060.67|25980.67|26056.12|25976.12|26060.67|25980.67|26056.12|25976.12|10
1734434300000|2024-12-17 11:18:20|26055.98|25975.98|26055.56|25975.56|26055.98|25975.98|26055.04|25975.04|10
1734434310000|2024-12-17 11:18:30|26055.64|25975.64|26055.79|25975.79|26055.79|25975.79|26054.56|25974.56|10
1734434320000|2024-12-17 11:18:40|26055.29|25975.29|26052.98|25972.98|26055.29|25975.29|26052.98|25972.98|10
1734434330000|2024-12-17 11:18:50|26052.81|25972.81|26052.13|25972.13|26053.12|25973.12|26052.13|25972.13|10
1734434340000|2024-12-17 11:19:00|26052.43|25972.43|26050.19|25970.19|26052.43|25972.43|26049.79|25969.79|10
1734434350000|2024-12-17 11:19:10|26050.51|25970.51|26045.67|25965.67|26050.57|25970.57|26045.67|25965.67|10
1734434360000|2024-12-17 11:19:20|26045.4|25965.4|26041.65|25961.65|26045.4|25965.4|26041.65|25961.65|10
1734434370000|2024-12-17 11:19:30|26041.66|25961.66|26040.19|25960.19|26041.93|25961.93|26039.87|25959.87|10
1734434380000|2024-12-17 11:19:40|26040.07|25960.07|26040.67|25960.67|26040.84|25960.84|26039.89|25959.89|10
1734434390000|2024-12-17 11:19:50|26040.46|25960.46|26037.53|25957.53|26040.46|25960.46|26037.05|25957.05|10
1734434400000|2024-12-17 11:20:00|26037.45|25957.45|26037.19|25957.19|26037.8|25957.8|26036.31|25956.31|10
1734434410000|2024-12-17 11:20:10|26037.34|25957.34|26032.56|25952.56|26037.34|25957.34|26030.65|25950.65|10
1734434420000|2024-12-17 11:20:20|26032.62|25952.62|26037.33|25957.33|26037.33|25957.33|26032.62|25952.62|10
1734434430000|2024-12-17 11:20:30|26038.3|25958.3|26037|25957|26038.3|25958.3|26036.54|25956.54|10
1734434440000|2024-12-17 11:20:40|26036.46|25956.46|26035.07|25955.07|26036.46|25956.46|26034.84|25954.84|10
1734434450000|2024-12-17 11:20:50|26034.97|25954.97|26028.67|25948.67|26035.3|25955.3|26028.67|25948.67|10
1734434460000|2024-12-17 11:21:00|26028.8|25948.8|26029.72|25949.72|26029.72|25949.72|26028.14|25948.14|10
1734434470000|2024-12-17 11:21:10|26030.67|25950.67|26027.79|25947.79|26031.43|25951.43|26027.36|25947.36|10
1734434480000|2024-12-17 11:21:20|26027.91|25947.91|26026.91|25946.91|26027.93|25947.93|26025.89|25945.89|10
1734434490000|2024-12-17 11:21:30|26026.33|25946.33|26022.75|25942.75|26026.33|25946.33|26022.75|25942.75|10
1734434500000|2024-12-17 11:21:40|26023.06|25943.06|26022.47|25942.47|26023.38|25943.38|26022.31|25942.31|10
1734434510000|2024-12-17 11:21:50|26022.13|25942.13|26021.12|25941.12|26022.13|25942.13|26019.99|25939.99|10
1734434520000|2024-12-17 11:22:00|26021.86|25941.86|26020.16|25940.16|26023.28|25943.28|26019.6|25939.6|10
1734434530000|2024-12-17 11:22:10|26020.66|25940.66|26019.82|25939.82|26021|25941|26019.82|25939.82|10
1734434540000|2024-12-17 11:22:20|26020.72|25940.72|26026.28|25946.28|26026.28|25946.28|26020.72|25940.72|10
1734434550000|2024-12-17 11:22:30|26025.71|25945.71|26027.85|25947.85|26028.61|25948.61|26025.71|25945.71|9
1734434560000|2024-12-17 11:22:40|26027.47|25947.47|26026.87|25946.87|26027.47|25947.47|26026.79|25946.79|10
1734434570000|2024-12-17 11:22:50|26027.15|25947.15|26026.5|25946.5|26028.85|25948.85|26026.5|25946.5|10
1734434580000|2024-12-17 11:23:00|26026.52|25946.52|26026.56|25946.56|26027.89|25947.89|26026.52|25946.52|10
1734434590000|2024-12-17 11:23:10|26026.85|25946.85|26030.28|25950.28|26030.28|25950.28|26026.85|25946.85|10
1734434600000|2024-12-17 11:23:20|26031.44|25951.44|26032.96|25952.96|26033.66|25953.66|26031.44|25951.44|9
1734434610000|2024-12-17 11:23:30|26033.18|25953.18|26036.39|25956.39|26036.39|25956.39|26032.54|25952.54|10
1734434620000|2024-12-17 11:23:40|26036.42|25956.42|26040.31|25960.31|26040.31|25960.31|26036.42|25956.42|10
1734434630000|2024-12-17 11:23:50|26041.14|25961.14|26044.47|25964.47|26044.6|25964.6|26041.14|25961.14|10
1734434640000|2024-12-17 11:24:00|26044.14|25964.14|26047.9|25967.9|26048.47|25968.47|26044.14|25964.14|10
1734434650000|2024-12-17 11:24:10|26048.29|25968.29|26044.88|25964.88|26048.29|25968.29|26044.45|25964.45|10
1734434660000|2024-12-17 11:24:20|26045.33|25965.33|26049.31|25969.31|26049.31|25969.31|26045.33|25965.33|10
1734434670000|2024-12-17 11:24:30|26049.96|25969.96|26051.05|25971.05|26051.05|25971.05|26049.96|25969.96|10
1734434680000|2024-12-17 11:24:40|26050.87|25970.87|26051|25971|26051|25971|26049.96|25969.96|10
1734434690000|2024-12-17 11:24:50|26051.44|25971.44|26050.39|25970.39|26051.78|25971.78|26050.39|25970.39|9
1734434700000|2024-12-17 11:25:00|26050.28|25970.28|26046.36|25966.36|26050.51|25970.51|26046.36|25966.36|10
1734434710000|2024-12-17 11:25:10|26046|25966|26045.57|25965.57|26046|25966|26044.25|25964.25|10
1734434720000|2024-12-17 11:25:20|26046.28|25966.28|26048.48|25968.48|26048.48|25968.48|26043.68|25963.68|10
1734434730000|2024-12-17 11:25:30|26048.83|25968.83|26050.93|25970.93|26050.93|25970.93|26048.72|25968.72|10
1734434740000|2024-12-17 11:25:40|26051.48|25971.48|26055.24|25975.24|26055.24|25975.24|26051.48|25971.48|10
1734434750000|2024-12-17 11:25:50|26055.42|25975.42|26056.79|25976.79|26056.79|25976.79|26055.42|25975.42|10
1734434760000|2024-12-17 11:26:00|26056.76|25976.76|26058.77|25978.77|26058.77|25978.77|26056.76|25976.76|10
1734434770000|2024-12-17 11:26:10|26058.78|25978.78|26058.12|25978.12|26058.89|25978.89|26057.71|25977.71|10
1734434780000|2024-12-17 11:26:20|26058.11|25978.11|26059.57|25979.57|26059.57|25979.57|26057.88|25977.88|10
1734434790000|2024-12-17 11:26:30|26058.44|25978.44|26054.35|25974.35|26058.44|25978.44|26054.26|25974.26|10
1734434800000|2024-12-17 11:26:40|26055|25975|26052.67|25972.67|26055.29|25975.29|26052.67|25972.67|10
1734434810000|2024-12-17 11:26:50|26052.68|25972.68|26052.67|25972.67|26053.47|25973.47|26052.67|25972.67|10
1734434820000|2024-12-17 11:27:00|26052.5|25972.5|26054.5|25974.5|26054.5|25974.5|26052.46|25972.46|10
1734434830000|2024-12-17 11:27:10|26054.37|25974.37|26053.44|25973.44|26054.37|25974.37|26053.13|25973.13|10
1734434840000|2024-12-17 11:27:20|26052.64|25972.64|26051.78|25971.78|26052.64|25972.64|26051.78|25971.78|10
1734434850000|2024-12-17 11:27:30|26051.55|25971.55|26051.12|25971.12|26051.55|25971.55|26050.33|25970.33|10
1734434860000|2024-12-17 11:27:40|26051.63|25971.63|26053.98|25973.98|26054.63|25974.63|26051.63|25971.63|9
1734434870000|2024-12-17 11:27:50|26054.03|25974.03|26056.63|25976.63|26056.99|25976.99|26053.32|25973.32|10
1734434880000|2024-12-17 11:28:00|26056.61|25976.61|26060.21|25980.21|26060.21|25980.21|26056.61|25976.61|10
1734434890000|2024-12-17 11:28:10|26060.22|25980.22|26049.73|25969.73|26060.22|25980.22|26049.5|25969.5|10
1734434900000|2024-12-17 11:28:20|26048.97|25968.97|26051.83|25971.83|26052|25972|26048.97|25968.97|10
1734434910000|2024-12-17 11:28:30|26052.01|25972.01|26054.05|25974.05|26054.14|25974.14|26051.95|25971.95|10
1734434920000|2024-12-17 11:28:40|26053.32|25973.32|26051.79|25971.79|26053.43|25973.43|26051.79|25971.79|9
1734434930000|2024-12-17 11:28:50|26051.21|25971.21|26054.52|25974.52|26054.64|25974.64|26050.1|25970.1|10
1734434940000|2024-12-17 11:29:00|26054.41|25974.41|26054.32|25974.32|26054.41|25974.41|26054.04|25974.04|10
1734434950000|2024-12-17 11:29:10|26054.33|25974.33|26063.87|25983.87|26064.03|25984.03|26054.33|25974.33|10
1734434960000|2024-12-17 11:29:20|26063.38|25983.38|26063.47|25983.47|26063.62|25983.62|26062.92|25982.92|10
1734434970000|2024-12-17 11:29:30|26063.63|25983.63|26063.03|25983.03|26064.45|25984.45|26062.66|25982.66|10
1734434980000|2024-12-17 11:29:40|26063.23|25983.23|26062.27|25982.27|26063.23|25983.23|26061.93|25981.93|10
1734434990000|2024-12-17 11:29:50|26061.61|25981.61|26061.99|25981.99|26062.44|25982.44|26061.61|25981.61|10
1734435000000|2024-12-17 11:30:00|26062.25|25982.25|26059.7|25979.7|26062.27|25982.27|26059.7|25979.7|10
1734435010000|2024-12-17 11:30:10|26060.71|25980.71|26056.19|25976.19|26060.71|25980.71|26055.67|25975.67|10
1734435020000|2024-12-17 11:30:20|26056.23|25976.23|26057.74|25977.74|26057.74|25977.74|26055.21|25975.21|10
1734435030000|2024-12-17 11:30:30|26057.34|25977.34|26055.6|25975.6|26058.65|25978.65|26055.6|25975.6|10
1734435040000|2024-12-17 11:30:40|26055.37|25975.37|26054.91|25974.91|26055.43|25975.43|26054.23|25974.23|10
1734435050000|2024-12-17 11:30:50|26055.08|25975.08|26052.65|25972.65|26055.08|25975.08|26052.65|25972.65|10
1734435060000|2024-12-17 11:31:00|26053.24|25973.24|26054.37|25974.37|26055.78|25975.78|26053.14|25973.14|10
1734435070000|2024-12-17 11:31:10|26054.59|25974.59|26055.62|25975.62|26055.62|25975.62|26053.56|25973.56|10
1734435080000|2024-12-17 11:31:20|26055.95|25975.95|26054.32|25974.32|26056.52|25976.52|26054.32|25974.32|8
1734435090000|2024-12-17 11:31:30|26055.52|25975.52|26050.34|25970.34|26055.52|25975.52|26050.34|25970.34|10
1734435100000|2024-12-17 11:31:40|26050.07|25970.07|26050.68|25970.68|26050.8|25970.8|26049.35|25969.35|10
1734435110000|2024-12-17 11:31:50|26051.18|25971.18|26051.45|25971.45|26052.68|25972.68|26051.18|25971.18|10
1734435120000|2024-12-17 11:32:00|26052.29|25972.29|26054.33|25974.33|26054.33|25974.33|26052.18|25972.18|9
1734435130000|2024-12-17 11:32:10|26054.36|25974.36|26051.48|25971.48|26054.38|25974.38|26051.4|25971.4|10
1734435140000|2024-12-17 11:32:20|26051.38|25971.38|26050.19|25970.19|26051.72|25971.72|26050.07|25970.07|10
1734435150000|2024-12-17 11:32:30|26049.68|25969.68|26051.86|25971.86|26051.89|25971.89|26049.62|25969.62|9
1734435160000|2024-12-17 11:32:40|26052.08|25972.08|26054.75|25974.75|26054.75|25974.75|26051.85|25971.85|10
1734435170000|2024-12-17 11:32:50|26054.92|25974.92|26059.79|25979.79|26059.79|25979.79|26054.44|25974.44|10
1734435180000|2024-12-17 11:33:00|26060.31|25980.31|26061.74|25981.74|26061.99|25981.99|26060.23|25980.23|10
1734435190000|2024-12-17 11:33:10|26061.57|25981.57|26063.28|25983.28|26063.86|25983.86|26061.57|25981.57|10
1734435200000|2024-12-17 11:33:20|26064.9|25984.9|26064.94|25984.94|26066.35|25986.35|26064.9|25984.9|10
1734435210000|2024-12-17 11:33:30|26065.18|25985.18|26069.18|25989.18|26069.38|25989.38|26065.09|25985.09|10
1734435220000|2024-12-17 11:33:40|26069.35|25989.35|26070.97|25990.97|26071.83|25991.83|26069.35|25989.35|10
1734435230000|2024-12-17 11:33:50|26070.84|25990.84|26071.52|25991.52|26071.57|25991.57|26070.72|25990.72|10
1734435240000|2024-12-17 11:34:00|26071.57|25991.57|26069.87|25989.87|26074.29|25994.29|26069.87|25989.87|10
1734435250000|2024-12-17 11:34:10|26069.95|25989.95|26070.44|25990.44|26070.6|25990.6|26069.22|25989.22|10
1734435260000|2024-12-17 11:34:20|26070.98|25990.98|26070.65|25990.65|26071.73|25991.73|26070.61|25990.61|10
1734435270000|2024-12-17 11:34:30|26070.73|25990.73|26073.09|25993.09|26073.09|25993.09|26070.65|25990.65|10
1734435280000|2024-12-17 11:34:40|26073.01|25993.01|26074.45|25994.45|26074.6|25994.6|26073.01|25993.01|9
1734435290000|2024-12-17 11:34:50|26074.43|25994.43|26071.33|25991.33|26074.56|25994.56|26070.55|25990.55|10
1734435300000|2024-12-17 11:35:00|26071.99|25991.99|26071.31|25991.31|26072.65|25992.65|26071.31|25991.31|10
1734435310000|2024-12-17 11:35:10|26072.8|25992.8|26071.46|25991.46|26073.83|25993.83|26071.18|25991.18|9
1734435320000|2024-12-17 11:35:20|26071.26|25991.26|26067.84|25987.84|26071.26|25991.26|26066.95|25986.95|10
1734435330000|2024-12-17 11:35:30|26067.28|25987.28|26063.55|25983.55|26067.28|25987.28|26063.55|25983.55|10
1734435340000|2024-12-17 11:35:40|26063.77|25983.77|26062.82|25982.82|26063.88|25983.88|26062.43|25982.43|10
1734435350000|2024-12-17 11:35:50|26062.59|25982.59|26061.55|25981.55|26062.59|25982.59|26060.28|25980.28|10
1734435360000|2024-12-17 11:36:00|26061.64|25981.64|26058.58|25978.58|26062.04|25982.04|26058.58|25978.58|10
1734435370000|2024-12-17 11:36:10|26058.44|25978.44|26057.32|25977.32|26058.68|25978.68|26057.32|25977.32|9
1734435380000|2024-12-17 11:36:20|26057.05|25977.05|26060.34|25980.34|26060.34|25980.34|26057.05|25977.05|10
1734435390000|2024-12-17 11:36:30|26060.85|25980.85|26057.14|25977.14|26060.85|25980.85|26057.14|25977.14|10
1734435400000|2024-12-17 11:36:40|26054.29|25974.29|26045.75|25965.75|26054.29|25974.29|26045.75|25965.75|10
1734435410000|2024-12-17 11:36:50|26044.6|25964.6|26042.86|25962.86|26044.6|25964.6|26042.86|25962.86|10
1734435420000|2024-12-17 11:37:00|26042.76|25962.76|26037.82|25957.82|26042.76|25962.76|26037.82|25957.82|10
1734435430000|2024-12-17 11:37:10|26038.7|25958.7|26039.14|25959.14|26040.17|25960.17|26038.57|25958.57|9
1734435440000|2024-12-17 11:37:20|26037.77|25957.77|26037|25957|26037.77|25957.77|26033.15|25953.15|10
1734435450000|2024-12-17 11:37:30|26036.06|25956.06|26034.77|25954.77|26036.09|25956.09|26034.54|25954.54|10
1734435460000|2024-12-17 11:37:40|26035.31|25955.31|26038.51|25958.51|26038.51|25958.51|26035.31|25955.31|10
1734435470000|2024-12-17 11:37:50|26038.35|25958.35|26038.79|25958.79|26040.06|25960.06|26038.35|25958.35|10
1734435480000|2024-12-17 11:38:00|26037.61|25957.61|26035.77|25955.77|26037.61|25957.61|26035.03|25955.03|10
1734435490000|2024-12-17 11:38:10|26035.54|25955.54|26036.18|25956.18|26036.84|25956.84|26035.54|25955.54|10
1734435500000|2024-12-17 11:38:20|26036.45|25956.45|26036.79|25956.79|26036.79|25956.79|26035.11|25955.11|10
1734435510000|2024-12-17 11:38:30|26037.89|25957.89|26035.09|25955.09|26037.89|25957.89|26035.09|25955.09|10
1734435520000|2024-12-17 11:38:40|26034.84|25954.84|26032.99|25952.99|26034.84|25954.84|26032.24|25952.24|10
1734435530000|2024-12-17 11:38:50|26033.43|25953.43|26034.44|25954.44|26034.44|25954.44|26032.53|25952.53|10
1734435540000|2024-12-17 11:39:00|26034.56|25954.56|26035.58|25955.58|26035.58|25955.58|26034.51|25954.51|10
1734435550000|2024-12-17 11:39:10|26035.25|25955.25|26035.02|25955.02|26035.25|25955.25|26034.61|25954.61|10
1734435560000|2024-12-17 11:39:20|26034.7|25954.7|26036.87|25956.87|26036.92|25956.92|26033.93|25953.93|10
1734435570000|2024-12-17 11:39:30|26037.01|25957.01|26047.35|25967.35|26047.35|25967.35|26037.01|25957.01|10
1734435580000|2024-12-17 11:39:40|26047.84|25967.84|26047.43|25967.43|26048.39|25968.39|26047.43|25967.43|10
1734435590000|2024-12-17 11:39:50|26047.39|25967.39|26047.78|25967.78|26048.02|25968.02|26046.74|25966.74|10
1734435600000|2024-12-17 11:40:00|26048.24|25968.24|26049.37|25969.37|26049.58|25969.58|26047.79|25967.79|10
1734435610000|2024-12-17 11:40:10|26049.59|25969.59|26050.01|25970.01|26050.36|25970.36|26048.97|25968.97|10
1734435620000|2024-12-17 11:40:20|26050.18|25970.18|26055.86|25975.86|26056.12|25976.12|26050.18|25970.18|10
1734435630000|2024-12-17 11:40:30|26056.77|25976.77|26057.8|25977.8|26057.8|25977.8|26056.47|25976.47|10
1734435640000|2024-12-17 11:40:40|26057.93|25977.93|26057.98|25977.98|26058.64|25978.64|26057.93|25977.93|9
1734435650000|2024-12-17 11:40:50|26057.06|25977.06|26055.64|25975.64|26057.06|25977.06|26055.6|25975.6|10
1734435660000|2024-12-17 11:41:00|26055.63|25975.63|26054.06|25974.06|26058.42|25978.42|26054.06|25974.06|10
1734435670000|2024-12-17 11:41:10|26053.65|25973.65|26054.02|25974.02|26054.2|25974.2|26053.18|25973.18|10
1734435680000|2024-12-17 11:41:20|26053.86|25973.86|26053.5|25973.5|26054.01|25974.01|26052.8|25972.8|10
1734435690000|2024-12-17 11:41:30|26053.46|25973.46|26048.92|25968.92|26053.46|25973.46|26048.47|25968.47|10
1734435700000|2024-12-17 11:41:40|26049.81|25969.81|26048.14|25968.14|26049.81|25969.81|26047.6|25967.6|9
1734435710000|2024-12-17 11:41:50|26048.29|25968.29|26049.08|25969.08|26049.08|25969.08|26048.11|25968.11|10
1734435720000|2024-12-17 11:42:00|26047.92|25967.92|26045.81|25965.81|26048.1|25968.1|26045.81|25965.81|10
1734435730000|2024-12-17 11:42:10|26045.89|25965.89|26045.15|25965.15|26045.89|25965.89|26044.38|25964.38|10
1734435740000|2024-12-17 11:42:20|26045.19|25965.19|26046.55|25966.55|26046.55|25966.55|26045.1|25965.1|10
1734435750000|2024-12-17 11:42:30|26053.03|25973.03|26053.19|25973.19|26054.52|25974.52|26053|25973|10
1734435760000|2024-12-17 11:42:40|26053.36|25973.36|26053.44|25973.44|26053.69|25973.69|26052.89|25972.89|10
1734435770000|2024-12-17 11:42:50|26053.43|25973.43|26050.43|25970.43|26053.99|25973.99|26050.4|25970.4|10
1734435780000|2024-12-17 11:43:00|26050.44|25970.44|26049.72|25969.72|26050.72|25970.72|26049.72|25969.72|10
1734435790000|2024-12-17 11:43:10|26049.13|25969.13|26045.87|25965.87|26049.28|25969.28|26045.87|25965.87|9
1734435800000|2024-12-17 11:43:20|26045.42|25965.42|26042.19|25962.19|26045.42|25965.42|26042.19|25962.19|10
1734435810000|2024-12-17 11:43:30|26042.44|25962.44|26043.39|25963.39|26043.41|25963.41|26042.44|25962.44|10
1734435820000|2024-12-17 11:43:40|26043.35|25963.35|26037.13|25957.13|26043.35|25963.35|26037.13|25957.13|10
1734435830000|2024-12-17 11:43:50|26036.72|25956.72|26035.88|25955.88|26036.72|25956.72|26035.88|25955.88|10
1734435840000|2024-12-17 11:44:00|26035.75|25955.75|26034.22|25954.22|26035.81|25955.81|26034.22|25954.22|10
1734435850000|2024-12-17 11:44:10|26033.54|25953.54|26027.49|25947.49|26033.54|25953.54|26027.44|25947.44|10
1734435860000|2024-12-17 11:44:20|26027.13|25947.13|26023.14|25943.14|26027.13|25947.13|26023.14|25943.14|10
1734435870000|2024-12-17 11:44:30|26023.48|25943.48|26025.19|25945.19|26025.19|25945.19|26023.01|25943.01|10
1734435880000|2024-12-17 11:44:40|26025.63|25945.63|26027.66|25947.66|26028.41|25948.41|26025.63|25945.63|10
1734435890000|2024-12-17 11:44:50|26027.22|25947.22|26028.75|25948.75|26031.36|25951.36|26026.62|25946.62|10
1734435900000|2024-12-17 11:45:00|26028.83|25948.83|26032.33|25952.33|26032.33|25952.33|26028.83|25948.83|10
1734435910000|2024-12-17 11:45:10|26032.98|25952.98|26034.06|25954.06|26034.17|25954.17|26032.57|25952.57|10
1734435920000|2024-12-17 11:45:20|26033.18|25953.18|26030.79|25950.79|26033.18|25953.18|26030.79|25950.79|10
1734435930000|2024-12-17 11:45:30|26030.68|25950.68|26024.22|25944.22|26030.68|25950.68|26023.91|25943.91|10
1734435940000|2024-12-17 11:45:40|26023.52|25943.52|26027.22|25947.22|26027.22|25947.22|26023.48|25943.48|10
1734435950000|2024-12-17 11:45:50|26027.15|25947.15|26026.84|25946.84|26027.48|25947.48|26026.77|25946.77|10
1734435960000|2024-12-17 11:46:00|26026.41|25946.41|26024.23|25944.23|26026.41|25946.41|26024.23|25944.23|10
1734435970000|2024-12-17 11:46:10|26024.01|25944.01|26020.93|25940.93|26024.01|25944.01|26020.93|25940.93|10
1734435980000|2024-12-17 11:46:20|26020.85|25940.85|26018.81|25938.81|26021.03|25941.03|26018.81|25938.81|10
1734435990000|2024-12-17 11:46:30|26019.09|25939.09|26012.47|25932.47|26019.67|25939.67|26012.39|25932.39|10
1734436000000|2024-12-17 11:46:40|26012.78|25932.78|26011.53|25931.53|26013.11|25933.11|26011.53|25931.53|10
1734436010000|2024-12-17 11:46:50|26005.12|25925.12|26004.04|25924.04|26005.12|25925.12|26002.4|25922.4|9
1734436020000|2024-12-17 11:47:00|26004.66|25924.66|26006.47|25926.47|26006.47|25926.47|26002.92|25922.92|9
1734436030000|2024-12-17 11:47:10|26006.19|25926.19|26014.83|25934.83|26015.19|25935.19|26006.19|25926.19|10
1734436040000|2024-12-17 11:47:20|26014.59|25934.59|26005.47|25925.47|26014.59|25934.59|26005.47|25925.47|10
1734436050000|2024-12-17 11:47:30|26004.89|25924.89|25997.12|25917.12|26004.89|25924.89|25997.08|25917.08|10
1734436060000|2024-12-17 11:47:40|25996.45|25916.45|25994.79|25914.79|25996.45|25916.45|25993.93|25913.93|10
1734436070000|2024-12-17 11:47:50|25994.72|25914.72|25994.73|25914.73|25994.8|25914.8|25994.07|25914.07|10
1734436080000|2024-12-17 11:48:00|25994.81|25914.81|25995.61|25915.61|25996.01|25916.01|25994.81|25914.81|9
1734436090000|2024-12-17 11:48:10|25995.35|25915.35|25993.47|25913.47|25995.35|25915.35|25993.47|25913.47|9
1734436100000|2024-12-17 11:48:20|25993.59|25913.59|25986.18|25906.18|25993.59|25913.59|25986.18|25906.18|10
1734436110000|2024-12-17 11:48:30|25985.93|25905.93|25981.83|25901.83|25985.93|25905.93|25981.83|25901.83|10
1734436120000|2024-12-17 11:48:40|25981.18|25901.18|25978.75|25898.75|25981.18|25901.18|25975.52|25895.52|10
1734436130000|2024-12-17 11:48:50|25979.33|25899.33|25976.46|25896.46|25980.24|25900.24|25976.46|25896.46|10
1734436140000|2024-12-17 11:49:00|25970.69|25890.69|25971.65|25891.65|25971.65|25891.65|25969|25889|10
1734436150000|2024-12-17 11:49:10|25972.49|25892.49|25973.57|25893.57|25974.56|25894.56|25972.49|25892.49|10
1734436160000|2024-12-17 11:49:20|25974.18|25894.18|25972.61|25892.61|25975.78|25895.78|25972.61|25892.61|10
1734436170000|2024-12-17 11:49:30|25971.54|25891.54|25974.38|25894.38|25974.38|25894.38|25971.54|25891.54|10
1734436180000|2024-12-17 11:49:40|25975.06|25895.06|25972.9|25892.9|25975.06|25895.06|25972.9|25892.9|10
1734436190000|2024-12-17 11:49:50|25973.15|25893.15|25972.64|25892.64|25973.15|25893.15|25972.59|25892.59|9
1734436200000|2024-12-17 11:50:00|25972.58|25892.58|25972.14|25892.14|25975.15|25895.15|25972.14|25892.14|10
1734436210000|2024-12-17 11:50:10|25971.95|25891.95|25971.87|25891.87|25971.95|25891.95|25969.87|25889.87|10
1734436220000|2024-12-17 11:50:20|25972.8|25892.8|25976.28|25896.28|25976.28|25896.28|25971.86|25891.86|10
1734436230000|2024-12-17 11:50:30|25975.18|25895.18|25967.71|25887.71|25975.18|25895.18|25967.71|25887.71|10
1734436240000|2024-12-17 11:50:40|25967.06|25887.06|25968.75|25888.75|25969.24|25889.24|25966.63|25886.63|10
1734436250000|2024-12-17 11:50:50|25969.97|25889.97|25968.59|25888.59|25969.97|25889.97|25968.45|25888.45|10
1734436260000|2024-12-17 11:51:00|25968.11|25888.11|25968.95|25888.95|25969.32|25889.32|25967.66|25887.66|9
1734436270000|2024-12-17 11:51:10|25969.08|25889.08|25963.6|25883.6|25969.08|25889.08|25963.6|25883.6|10
1734436280000|2024-12-17 11:51:20|25963.59|25883.59|25964.43|25884.43|25964.43|25884.43|25963.41|25883.41|10
1734436290000|2024-12-17 11:51:30|25964.08|25884.08|25961.79|25881.79|25964.46|25884.46|25961.22|25881.22|9
1734436300000|2024-12-17 11:51:40|25962.39|25882.39|25957.24|25877.24|25962.62|25882.62|25956.72|25876.72|10
1734436310000|2024-12-17 11:51:50|25957.63|25877.63|25960.08|25880.08|25960.08|25880.08|25957.63|25877.63|10
1734436320000|2024-12-17 11:52:00|25959.75|25879.75|25955.42|25875.42|25960.03|25880.03|25955.42|25875.42|10
1734436330000|2024-12-17 11:52:10|25955.02|25875.02|25952.45|25872.45|25955.02|25875.02|25951.86|25871.86|10
1734436340000|2024-12-17 11:52:20|25952.68|25872.68|25948.05|25868.05|25952.68|25872.68|25948.05|25868.05|10
1734436350000|2024-12-17 11:52:30|25947.8|25867.8|25946.14|25866.14|25948.28|25868.28|25946.14|25866.14|10
1734436360000|2024-12-17 11:52:40|25946.38|25866.38|25944.33|25864.33|25946.38|25866.38|25940.15|25860.15|10
1734436370000|2024-12-17 11:52:50|25944.89|25864.89|25943.18|25863.18|25946.17|25866.17|25943.18|25863.18|10
1734436380000|2024-12-17 11:53:00|25943.28|25863.28|25948.94|25868.94|25948.94|25868.94|25943.28|25863.28|10
1734436390000|2024-12-17 11:53:10|25950.14|25870.14|25962.51|25882.51|25962.51|25882.51|25950.14|25870.14|10
1734436400000|2024-12-17 11:53:20|25962.13|25882.13|25961.99|25881.99|25962.62|25882.62|25960.92|25880.92|10
1734436410000|2024-12-17 11:53:30|25960.9|25880.9|25963.52|25883.52|25963.52|25883.52|25960.9|25880.9|10
1734436420000|2024-12-17 11:53:40|25963.51|25883.51|25960.79|25880.79|25963.51|25883.51|25960.79|25880.79|9
1734436430000|2024-12-17 11:53:50|25960.59|25880.59|25961.03|25881.03|25961.03|25881.03|25960.06|25880.06|9
1734436440000|2024-12-17 11:54:00|25961.52|25881.52|25965.23|25885.23|25965.23|25885.23|25959.88|25879.88|10
1734436450000|2024-12-17 11:54:10|25965.74|25885.74|25965.23|25885.23|25965.74|25885.74|25963.1|25883.1|10
1734436460000|2024-12-17 11:54:20|25965.19|25885.19|25964.88|25884.88|25965.19|25885.19|25963.18|25883.18|10
1734436470000|2024-12-17 11:54:30|25964.31|25884.31|25965.19|25885.19|25965.19|25885.19|25964|25884|9
1734436480000|2024-12-17 11:54:40|25965.63|25885.63|25970.55|25890.55|25970.55|25890.55|25965.63|25885.63|10
1734436490000|2024-12-17 11:54:50|25970.69|25890.69|25971.97|25891.97|25972.55|25892.55|25970.33|25890.33|10
1734436500000|2024-12-17 11:55:00|25972.37|25892.37|25970.02|25890.02|25973.62|25893.62|25970.02|25890.02|10
1734436510000|2024-12-17 11:55:10|25969.5|25889.5|25974.37|25894.37|25974.37|25894.37|25967.93|25887.93|10
1734436520000|2024-12-17 11:55:20|25974.48|25894.48|25971.16|25891.16|25975.03|25895.03|25970.6|25890.6|10
1734436530000|2024-12-17 11:55:30|25971.17|25891.17|25972.92|25892.92|25973.03|25893.03|25970.7|25890.7|10
1734436540000|2024-12-17 11:55:40|25973.3|25893.3|25976.62|25896.62|25976.62|25896.62|25971.59|25891.59|10
1734436550000|2024-12-17 11:55:50|25977.25|25897.25|25976.38|25896.38|25979.19|25899.19|25974.94|25894.94|10
1734436560000|2024-12-17 11:56:00|25976.18|25896.18|25974.21|25894.21|25976.23|25896.23|25974.21|25894.21|10
1734436570000|2024-12-17 11:56:10|25974.69|25894.69|25974.77|25894.77|25975.06|25895.06|25974.06|25894.06|10
1734436580000|2024-12-17 11:56:20|25974.63|25894.63|25978.21|25898.21|25978.37|25898.37|25974.63|25894.63|9
1734436590000|2024-12-17 11:56:30|25978.23|25898.23|25979.69|25899.69|25979.69|25899.69|25977.75|25897.75|10
1734436600000|2024-12-17 11:56:40|25979.56|25899.56|25982.51|25902.51|25983.45|25903.45|25979.56|25899.56|10
1734436610000|2024-12-17 11:56:50|25983.17|25903.17|25982.56|25902.56|25984.42|25904.42|25982.56|25902.56|10
1734436620000|2024-12-17 11:57:00|25982.32|25902.32|25980.53|25900.53|25982.32|25902.32|25979.26|25899.26|10
1734436630000|2024-12-17 11:57:10|25980.52|25900.52|25980.4|25900.4|25980.64|25900.64|25980.06|25900.06|9
1734436640000|2024-12-17 11:57:20|25981.47|25901.47|25981.4|25901.4|25982.16|25902.16|25981.12|25901.12|10
1734436650000|2024-12-17 11:57:30|25981.34|25901.34|25981.22|25901.22|25983.87|25903.87|25979|25899|10
1734436660000|2024-12-17 11:57:40|25980.78|25900.78|25978.01|25898.01|25980.89|25900.89|25976.83|25896.83|10
1734436670000|2024-12-17 11:57:50|25978.02|25898.02|25978.01|25898.01|25978.02|25898.02|25976.65|25896.65|10
1734436680000|2024-12-17 11:58:00|25978.03|25898.03|25982.92|25902.92|25982.92|25902.92|25978.03|25898.03|10
1734436690000|2024-12-17 11:58:10|25982.96|25902.96|25983.34|25903.34|25984.82|25904.82|25982.42|25902.42|10
1734436700000|2024-12-17 11:58:20|25983.67|25903.67|25976.59|25896.59|25983.67|25903.67|25976.59|25896.59|10
1734436710000|2024-12-17 11:58:30|25977.24|25897.24|25980.16|25900.16|25980.32|25900.32|25977.24|25897.24|10
1734436720000|2024-12-17 11:58:40|25979.79|25899.79|25982.45|25902.45|25982.45|25902.45|25979.2|25899.2|10
1734436730000|2024-12-17 11:58:50|25982.66|25902.66|25982.69|25902.69|25984.12|25904.12|25982.45|25902.45|9
1734436740000|2024-12-17 11:59:00|25981.31|25901.31|25978.8|25898.8|25981.31|25901.31|25978.68|25898.68|10
1734436750000|2024-12-17 11:59:10|25978.79|25898.79|25978.62|25898.62|25979.26|25899.26|25978.38|25898.38|10
1734436760000|2024-12-17 11:59:20|25978.12|25898.12|25978.57|25898.57|25978.57|25898.57|25977.15|25897.15|10
1734436770000|2024-12-17 11:59:30|25978.37|25898.37|25980.34|25900.34|25980.42|25900.42|25978.37|25898.37|10
1734436780000|2024-12-17 11:59:40|25980.35|25900.35|25980.9|25900.9|25981.08|25901.08|25979.79|25899.79|9
1734436790000|2024-12-17 11:59:50|25980.42|25900.42|25974.13|25894.13|25980.56|25900.56|25974.1|25894.1|10
1734436800000|2024-12-17 12:00:00|25974.05|25894.05|25972.67|25892.67|25974.05|25894.05|25972.38|25892.38|10
1734436810000|2024-12-17 12:00:10|25972.63|25892.63|25975.41|25895.41|25975.41|25895.41|25971.33|25891.33|10
1734436820000|2024-12-17 12:00:20|25974.9|25894.9|25973.37|25893.37|25974.9|25894.9|25972.23|25892.23|10
1734436830000|2024-12-17 12:00:30|25974.17|25894.17|25975.04|25895.04|25975.04|25895.04|25973.35|25893.35|10
1734436840000|2024-12-17 12:00:40|25974.95|25894.95|25974.29|25894.29|25976.11|25896.11|25974.18|25894.18|10
1734436850000|2024-12-17 12:00:50|25972.75|25892.75|25975.94|25895.94|25975.94|25895.94|25972.67|25892.67|10
1734436860000|2024-12-17 12:01:00|25975.96|25895.96|25976.05|25896.05|25976.05|25896.05|25974.15|25894.15|10
1734436870000|2024-12-17 12:01:10|25976.27|25896.27|25977.85|25897.85|25977.85|25897.85|25976.26|25896.26|10
1734436880000|2024-12-17 12:01:20|25977.87|25897.87|25985.31|25905.31|25985.69|25905.69|25977.87|25897.87|10
1734436890000|2024-12-17 12:01:30|25985.49|25905.49|25986.28|25906.28|25986.68|25906.68|25985.49|25905.49|10
1734436900000|2024-12-17 12:01:40|25986.41|25906.41|25986.5|25906.5|25988.36|25908.36|25986.37|25906.37|10
1734436910000|2024-12-17 12:01:50|25986.14|25906.14|25982.12|25902.12|25986.14|25906.14|25982.12|25902.12|10
1734436920000|2024-12-17 12:02:00|25981.42|25901.42|25977.66|25897.66|25981.42|25901.42|25977.66|25897.66|10
1734436930000|2024-12-17 12:02:10|25976.87|25896.87|25976.52|25896.52|25976.87|25896.87|25975.04|25895.04|10
1734436940000|2024-12-17 12:02:20|25976.61|25896.61|25973.84|25893.84|25977.45|25897.45|25973.84|25893.84|10
1734436950000|2024-12-17 12:02:30|25973.81|25893.81|25971.71|25891.71|25974.77|25894.77|25971.71|25891.71|10
1734436960000|2024-12-17 12:02:40|25971.82|25891.82|25969.69|25889.69|25972.24|25892.24|25969.69|25889.69|10
1734436970000|2024-12-17 12:02:50|25970.04|25890.04|25966.62|25886.62|25970.73|25890.73|25966.62|25886.62|9
1734436980000|2024-12-17 12:03:00|25966.52|25886.52|25969.13|25889.13|25969.13|25889.13|25966|25886|10
1734436990000|2024-12-17 12:03:10|25969.48|25889.48|25969.09|25889.09|25971.31|25891.31|25969.09|25889.09|10
1734437000000|2024-12-17 12:03:20|25969.07|25889.07|25971.55|25891.55|25972.37|25892.37|25968.19|25888.19|10
1734437010000|2024-12-17 12:03:30|25970.64|25890.64|25970.11|25890.11|25970.67|25890.67|25969.93|25889.93|10
1734437020000|2024-12-17 12:03:40|25970.04|25890.04|25970.9|25890.9|25971.3|25891.3|25969.25|25889.25|10
1734437030000|2024-12-17 12:03:50|25970.93|25890.93|25972.82|25892.82|25973.79|25893.79|25970.93|25890.93|10
1734437040000|2024-12-17 12:04:00|25972.75|25892.75|25966.49|25886.49|25972.75|25892.75|25966.49|25886.49|10
1734437050000|2024-12-17 12:04:10|25965.62|25885.62|25964.43|25884.43|25965.62|25885.62|25964.13|25884.13|10
1734437060000|2024-12-17 12:04:20|25964.31|25884.31|25963.46|25883.46|25964.5|25884.5|25963.38|25883.38|10
1734437070000|2024-12-17 12:04:30|25963.5|25883.5|25963.97|25883.97|25965.27|25885.27|25963.5|25883.5|10
1734437080000|2024-12-17 12:04:40|25964.27|25884.27|25966.85|25886.85|25966.85|25886.85|25964.27|25884.27|10
1734437090000|2024-12-17 12:04:50|25967.51|25887.51|25968.65|25888.65|25968.65|25888.65|25967.32|25887.32|10
1734437100000|2024-12-17 12:05:00|25968.7|25888.7|25970.29|25890.29|25971.38|25891.38|25968.1|25888.1|10
1734437110000|2024-12-17 12:05:10|25970.91|25890.91|25973.19|25893.19|25973.19|25893.19|25970.91|25890.91|10
1734437120000|2024-12-17 12:05:20|25972.8|25892.8|25972.28|25892.28|25975|25895|25971.31|25891.31|10
1734437130000|2024-12-17 12:05:30|25972.36|25892.36|25968.59|25888.59|25972.36|25892.36|25968.23|25888.23|10
1734437140000|2024-12-17 12:05:40|25968.56|25888.56|25966.87|25886.87|25968.93|25888.93|25966.87|25886.87|10
1734437150000|2024-12-17 12:05:50|25965.87|25885.87|25962.6|25882.6|25965.87|25885.87|25962.6|25882.6|10
1734437160000|2024-12-17 12:06:00|25961.71|25881.71|25959.71|25879.71|25961.71|25881.71|25959.12|25879.12|10
1734437170000|2024-12-17 12:06:10|25959.74|25879.74|25964.38|25884.38|25964.38|25884.38|25959.65|25879.65|10
1734437180000|2024-12-17 12:06:20|25963.32|25883.32|25960.59|25880.59|25966|25886|25960.59|25880.59|10
1734437190000|2024-12-17 12:06:30|25959.78|25879.78|25957.51|25877.51|25959.78|25879.78|25956.91|25876.91|10
1734437200000|2024-12-17 12:06:40|25957.5|25877.5|25950.32|25870.32|25957.5|25877.5|25950.32|25870.32|10
1734437210000|2024-12-17 12:06:50|25949.55|25869.55|25950.02|25870.02|25950.02|25870.02|25947.85|25867.85|10
1734437220000|2024-12-17 12:07:00|25951.17|25871.17|25948.99|25868.99|25951.34|25871.34|25948.99|25868.99|10
1734437230000|2024-12-17 12:07:10|25948.65|25868.65|25946.59|25866.59|25948.65|25868.65|25945.87|25865.87|10
1734437240000|2024-12-17 12:07:20|25946.79|25866.79|25947.23|25867.23|25947.23|25867.23|25945.55|25865.55|10
1734437250000|2024-12-17 12:07:30|25947.21|25867.21|25946.81|25866.81|25948.33|25868.33|25946.81|25866.81|10
1734437260000|2024-12-17 12:07:40|25946.32|25866.32|25941.97|25861.97|25946.32|25866.32|25941.97|25861.97|10
1734437270000|2024-12-17 12:07:50|25941.94|25861.94|25940.77|25860.77|25941.94|25861.94|25940.52|25860.52|10
1734437280000|2024-12-17 12:08:00|25940.88|25860.88|25943.94|25863.94|25943.94|25863.94|25940.67|25860.67|10
1734437290000|2024-12-17 12:08:10|25943.74|25863.74|25941.8|25861.8|25944.18|25864.18|25941.8|25861.8|10
1734437300000|2024-12-17 12:08:20|25942.04|25862.04|25943.48|25863.48|25943.76|25863.76|25942.04|25862.04|10
1734437310000|2024-12-17 12:08:30|25943.51|25863.51|25944.11|25864.11|25944.95|25864.95|25943.38|25863.38|10
1734437320000|2024-12-17 12:08:40|25944.39|25864.39|25947.17|25867.17|25947.17|25867.17|25944.39|25864.39|10
1734437330000|2024-12-17 12:08:50|25947.26|25867.26|25949.17|25869.17|25949.17|25869.17|25946.45|25866.45|10
1734437340000|2024-12-17 12:09:00|25949.31|25869.31|25941.41|25861.41|25949.46|25869.46|25941.41|25861.41|10
1734437350000|2024-12-17 12:09:10|25940.33|25860.33|25934.56|25854.56|25940.33|25860.33|25934.56|25854.56|10
1734437360000|2024-12-17 12:09:20|25933.99|25853.99|25932.77|25852.77|25933.99|25853.99|25931.22|25851.22|10
1734437370000|2024-12-17 12:09:30|25931.56|25851.56|25929.66|25849.66|25932.51|25852.51|25928.37|25848.37|10
1734437380000|2024-12-17 12:09:40|25929.64|25849.64|25928.3|25848.3|25929.64|25849.64|25928.3|25848.3|9
1734437390000|2024-12-17 12:09:50|25927.69|25847.69|25928.94|25848.94|25928.94|25848.94|25926.84|25846.84|10
1734437400000|2024-12-17 12:10:00|25928.85|25848.85|25928.63|25848.63|25929.26|25849.26|25926.97|25846.97|10
1734437410000|2024-12-17 12:10:10|25928.62|25848.62|25924.27|25844.27|25932.81|25852.81|25924.22|25844.22|10
1734437420000|2024-12-17 12:10:20|25924.21|25844.21|25915.49|25835.49|25924.3|25844.3|25915.49|25835.49|10
1734437430000|2024-12-17 12:10:30|25915.24|25835.24|25919.26|25839.26|25919.26|25839.26|25913.62|25833.62|10
1734437440000|2024-12-17 12:10:40|25918.87|25838.87|25923.54|25843.54|25923.54|25843.54|25918.87|25838.87|10
1734437450000|2024-12-17 12:10:50|25924.1|25844.1|25926.46|25846.46|25926.46|25846.46|25923.33|25843.33|10
1734437460000|2024-12-17 12:11:00|25927.2|25847.2|25927.58|25847.58|25928.89|25848.89|25920.6|25840.6|9
1734437470000|2024-12-17 12:11:10|25927.34|25847.34|25912.73|25832.73|25927.34|25847.34|25912.63|25832.63|10
1734437480000|2024-12-17 12:11:20|25911.81|25831.81|25908.59|25828.59|25911.81|25831.81|25908.59|25828.59|10
1734437490000|2024-12-17 12:11:30|25908.51|25828.51|25904.6|25824.6|25908.51|25828.51|25904.6|25824.6|10
1734437500000|2024-12-17 12:11:40|25902.9|25822.9|25899.67|25819.67|25902.9|25822.9|25899.67|25819.67|10
1734437510000|2024-12-17 12:11:50|25899.91|25819.91|25902.4|25822.4|25903.57|25823.57|25899.91|25819.91|9
1734437520000|2024-12-17 12:12:00|25903.04|25823.04|25909.18|25829.18|25909.18|25829.18|25903.04|25823.04|10
1734437530000|2024-12-17 12:12:10|25909.73|25829.73|25910.74|25830.74|25910.74|25830.74|25908.53|25828.53|10
1734437540000|2024-12-17 12:12:20|25911.04|25831.04|25907.58|25827.58|25911.5|25831.5|25907.58|25827.58|9
1734437550000|2024-12-17 12:12:30|25908.07|25828.07|25894.27|25814.27|25908.07|25828.07|25894.27|25814.27|10
1734437560000|2024-12-17 12:12:40|25893.78|25813.78|25893.23|25813.23|25894.73|25814.73|25893.23|25813.23|10
1734437570000|2024-12-17 12:12:50|25893.55|25813.55|25891.04|25811.04|25893.56|25813.56|25890.85|25810.85|9
1734437580000|2024-12-17 12:13:00|25891.56|25811.56|25893.17|25813.17|25893.17|25813.17|25889.54|25809.54|10
1734437590000|2024-12-17 12:13:10|25895.18|25815.18|25894.22|25814.22|25895.18|25815.18|25893.72|25813.72|9
1734437600000|2024-12-17 12:13:20|25894.07|25814.07|25897.62|25817.62|25898.32|25818.32|25894.07|25814.07|10
1734437610000|2024-12-17 12:13:30|25897.59|25817.59|25897.59|25817.59|25898.33|25818.33|25896.88|25816.88|10
1734437620000|2024-12-17 12:13:40|25906.8|25826.8|25901.67|25821.67|25906.97|25826.97|25901.67|25821.67|10
1734437630000|2024-12-17 12:13:50|25901.73|25821.73|25899.69|25819.69|25901.73|25821.73|25899.17|25819.17|10
1734437640000|2024-12-17 12:14:00|25900.34|25820.34|25901.53|25821.53|25901.54|25821.54|25900.34|25820.34|10
1734437650000|2024-12-17 12:14:10|25901.32|25821.32|25903|25823|25903|25823|25900.42|25820.42|10
1734437660000|2024-12-17 12:14:20|25903.2|25823.2|25908.27|25828.27|25908.27|25828.27|25903.2|25823.2|10
1734437670000|2024-12-17 12:14:30|25909.36|25829.36|25904.54|25824.54|25912.67|25832.67|25904.54|25824.54|9
1734437680000|2024-12-17 12:14:40|25904.73|25824.73|25905.47|25825.47|25905.96|25825.96|25904.15|25824.15|10
1734437690000|2024-12-17 12:14:50|25906.42|25826.42|25906.73|25826.73|25907.29|25827.29|25906.06|25826.06|10
1734437700000|2024-12-17 12:15:00|25906.45|25826.45|25904.85|25824.85|25907.06|25827.06|25904.85|25824.85|9
1734437710000|2024-12-17 12:15:10|25904.97|25824.97|25905.01|25825.01|25905.48|25825.48|25904.19|25824.19|10
1734437720000|2024-12-17 12:15:20|25904.71|25824.71|25903.52|25823.52|25904.8|25824.8|25903.52|25823.52|10
1734437730000|2024-12-17 12:15:30|25903.54|25823.54|25914.12|25834.12|25914.12|25834.12|25903.54|25823.54|10
1734437740000|2024-12-17 12:15:40|25914.22|25834.22|25916.41|25836.41|25916.41|25836.41|25914.22|25834.22|10
1734437750000|2024-12-17 12:15:50|25917.22|25837.22|25919.95|25839.95|25927.02|25847.02|25917.22|25837.22|10
1734437760000|2024-12-17 12:16:00|25920.01|25840.01|25931.89|25851.89|25931.89|25851.89|25920.01|25840.01|10
1734437770000|2024-12-17 12:16:10|25932.26|25852.26|25928.21|25848.21|25932.26|25852.26|25921.4|25841.4|10
1734437780000|2024-12-17 12:16:20|25928.99|25848.99|25934.74|25854.74|25934.95|25854.95|25928.99|25848.99|10
1734437790000|2024-12-17 12:16:30|25934.29|25854.29|25943.7|25863.7|25945.05|25865.05|25933.36|25853.36|10
1734437800000|2024-12-17 12:16:40|25944.26|25864.26|25947.72|25867.72|25947.72|25867.72|25944.26|25864.26|10
1734437810000|2024-12-17 12:16:50|25947.78|25867.78|25940.98|25860.98|25949.67|25869.67|25940.98|25860.98|10
1734437820000|2024-12-17 12:17:00|25941.75|25861.75|25943.41|25863.41|25944.82|25864.82|25940.79|25860.79|10
1734437830000|2024-12-17 12:17:10|25943.73|25863.73|25946.58|25866.58|25949.68|25869.68|25943.5|25863.5|10
1734437840000|2024-12-17 12:17:20|25946.5|25866.5|25945.75|25865.75|25946.5|25866.5|25942.52|25862.52|10
1734437850000|2024-12-17 12:17:30|25945.85|25865.85|25949.04|25869.04|25949.04|25869.04|25945|25865|10
1734437860000|2024-12-17 12:17:40|25949.7|25869.7|25953.9|25873.9|25954.05|25874.05|25949.64|25869.64|10
1734437870000|2024-12-17 12:17:50|25953.84|25873.84|25955.35|25875.35|25955.45|25875.45|25953.84|25873.84|10
1734437880000|2024-12-17 12:18:00|25955.5|25875.5|25957.31|25877.31|25957.31|25877.31|25955.32|25875.32|10
1734437890000|2024-12-17 12:18:10|25957.47|25877.47|25963.65|25883.65|25963.65|25883.65|25957.47|25877.47|10
1734437900000|2024-12-17 12:18:20|25963.97|25883.97|25968.89|25888.89|25968.89|25888.89|25963.83|25883.83|10
1734437910000|2024-12-17 12:18:30|25970.55|25890.55|25978.05|25898.05|25979.9|25899.9|25969.81|25889.81|10
1734437920000|2024-12-17 12:18:40|25976.52|25896.52|25974.99|25894.99|25976.52|25896.52|25973.85|25893.85|10
1734437930000|2024-12-17 12:18:50|25975|25895|25972.79|25892.79|25975|25895|25972.51|25892.51|10
1734437940000|2024-12-17 12:19:00|25972.74|25892.74|25970.51|25890.51|25972.74|25892.74|25970.2|25890.2|10
1734437950000|2024-12-17 12:19:10|25971.27|25891.27|25962.88|25882.88|25973.35|25893.35|25962.88|25882.88|10
1734437960000|2024-12-17 12:19:20|25963.04|25883.04|25966.24|25886.24|25966.24|25886.24|25963.04|25883.04|10
1734437970000|2024-12-17 12:19:30|25966.45|25886.45|25965.99|25885.99|25967.34|25887.34|25965.98|25885.98|10
1734437980000|2024-12-17 12:19:40|25966|25886|25976.83|25896.83|25976.93|25896.93|25966|25886|10
1734437990000|2024-12-17 12:19:50|25976.73|25896.73|25976.02|25896.02|25976.73|25896.73|25975.76|25895.76|9
1734438000000|2024-12-17 12:20:00|25976.27|25896.27|25976.01|25896.01|25976.27|25896.27|25974.68|25894.68|9
1734438010000|2024-12-17 12:20:10|25975.99|25895.99|25982.41|25902.41|25982.41|25902.41|25975.86|25895.86|10
1734438020000|2024-12-17 12:20:20|25982.52|25902.52|25980.02|25900.02|25982.52|25902.52|25980.02|25900.02|10
1734438030000|2024-12-17 12:20:30|25980.16|25900.16|25983.27|25903.27|25983.27|25903.27|25980.16|25900.16|10
1734438040000|2024-12-17 12:20:40|25984.91|25904.91|25983.63|25903.63|25984.91|25904.91|25982.93|25902.93|10
1734438050000|2024-12-17 12:20:50|25983.92|25903.92|25994.16|25914.16|25994.62|25914.62|25983.42|25903.42|10
1734438060000|2024-12-17 12:21:00|25994.11|25914.11|25993.45|25913.45|25994.37|25914.37|25992.54|25912.54|10
1734438070000|2024-12-17 12:21:10|25993.49|25913.49|25990.66|25910.66|25993.49|25913.49|25990.66|25910.66|10
1734438080000|2024-12-17 12:21:20|25990.44|25910.44|25989.35|25909.35|25991.04|25911.04|25989.35|25909.35|10
1734438090000|2024-12-17 12:21:30|25989.19|25909.19|25984.74|25904.74|25989.19|25909.19|25984.74|25904.74|10
1734438100000|2024-12-17 12:21:40|25984.57|25904.57|25977.85|25897.85|25984.57|25904.57|25975.33|25895.33|10
1734438110000|2024-12-17 12:21:50|25977.74|25897.74|25974.7|25894.7|25977.76|25897.76|25974.7|25894.7|10
1734438120000|2024-12-17 12:22:00|25974.34|25894.34|25970.31|25890.31|25974.34|25894.34|25970.31|25890.31|9
1734438130000|2024-12-17 12:22:10|25970.57|25890.57|25971.4|25891.4|25971.68|25891.68|25970.36|25890.36|10
1734438140000|2024-12-17 12:22:20|25971.45|25891.45|25972.94|25892.94|25972.94|25892.94|25971.15|25891.15|10
1734438150000|2024-12-17 12:22:30|25972.61|25892.61|25973.82|25893.82|25974|25894|25971.84|25891.84|10
1734438160000|2024-12-17 12:22:40|25975.62|25895.62|25964.1|25884.1|25975.77|25895.77|25964.05|25884.05|10
1734438170000|2024-12-17 12:22:50|25963.83|25883.83|25962.79|25882.79|25963.83|25883.83|25961.71|25881.71|10
1734438180000|2024-12-17 12:23:00|25962.43|25882.43|25960.61|25880.61|25962.43|25882.43|25960.61|25880.61|10
1734438190000|2024-12-17 12:23:10|25959.06|25879.06|25955.53|25875.53|25959.06|25879.06|25955|25875|10
1734438200000|2024-12-17 12:23:20|25955.62|25875.62|25955.09|25875.09|25955.64|25875.64|25954.65|25874.65|9
1734438210000|2024-12-17 12:23:30|25955.32|25875.32|25955.97|25875.97|25956.16|25876.16|25955.1|25875.1|10
1734438220000|2024-12-17 12:23:40|25956.32|25876.32|25958.88|25878.88|25959.09|25879.09|25955.9|25875.9|10
1734438230000|2024-12-17 12:23:50|25959.47|25879.47|25961.03|25881.03|25961.03|25881.03|25959.47|25879.47|10
1734438240000|2024-12-17 12:24:00|25960.78|25880.78|25965.7|25885.7|25965.7|25885.7|25960.78|25880.78|9
1734438250000|2024-12-17 12:24:10|25965.01|25885.01|25960.93|25880.93|25965.01|25885.01|25960.09|25880.09|10
1734438260000|2024-12-17 12:24:20|25960.75|25880.75|25960.14|25880.14|25961.05|25881.05|25959.92|25879.92|9
1734438270000|2024-12-17 12:24:30|25959.57|25879.57|25955.2|25875.2|25959.63|25879.63|25955.2|25875.2|10
1734438280000|2024-12-17 12:24:40|25953.39|25873.39|25955.71|25875.71|25956.29|25876.29|25953.39|25873.39|10
1734438290000|2024-12-17 12:24:50|25959.92|25879.92|25960|25880|25960|25880|25959.29|25879.29|10
1734438300000|2024-12-17 12:25:00|25957.58|25877.58|25957.77|25877.77|25958.17|25878.17|25956.23|25876.23|10
1734438310000|2024-12-17 12:25:10|25957.36|25877.36|25956.19|25876.19|25957.36|25877.36|25955.62|25875.62|10
1734438320000|2024-12-17 12:25:20|25956.15|25876.15|25958.21|25878.21|25958.21|25878.21|25955.85|25875.85|10
1734438330000|2024-12-17 12:25:30|25958.2|25878.2|25962.8|25882.8|25963.29|25883.29|25958.2|25878.2|10
1734438340000|2024-12-17 12:25:40|25962.48|25882.48|25962.4|25882.4|25962.71|25882.71|25962.37|25882.37|9
1734438350000|2024-12-17 12:25:50|25963.1|25883.1|25963.66|25883.66|25964.89|25884.89|25963.1|25883.1|10
1734438360000|2024-12-17 12:26:00|25963.9|25883.9|25963.32|25883.32|25963.95|25883.95|25962.94|25882.94|10
1734438370000|2024-12-17 12:26:10|25963.14|25883.14|25966.39|25886.39|25967.23|25887.23|25963.14|25883.14|10
1734438380000|2024-12-17 12:26:20|25966.86|25886.86|25973.45|25893.45|25973.45|25893.45|25966.86|25886.86|10
1734438390000|2024-12-17 12:26:30|25973.85|25893.85|25970.74|25890.74|25973.95|25893.95|25970.74|25890.74|10
1734438400000|2024-12-17 12:26:40|25969.79|25889.79|25969|25889|25969.97|25889.97|25968.75|25888.75|10
1734438410000|2024-12-17 12:26:50|25969.05|25889.05|25970.98|25890.98|25970.98|25890.98|25969.05|25889.05|10
1734438420000|2024-12-17 12:27:00|25971.21|25891.21|25971.71|25891.71|25971.71|25891.71|25970.7|25890.7|10
1734438430000|2024-12-17 12:27:10|25971.62|25891.62|25975.29|25895.29|25975.29|25895.29|25971.03|25891.03|10
1734438440000|2024-12-17 12:27:20|25975.33|25895.33|25975.87|25895.87|25976.25|25896.25|25975.13|25895.13|9
1734438450000|2024-12-17 12:27:30|25976.1|25896.1|25976.24|25896.24|25976.74|25896.74|25976.1|25896.1|10
1734438460000|2024-12-17 12:27:40|25976.34|25896.34|25981.15|25901.15|25981.58|25901.58|25975.87|25895.87|9
1734438470000|2024-12-17 12:27:50|25981.17|25901.17|25981.41|25901.41|25981.41|25901.41|25981.02|25901.02|10
1734438480000|2024-12-17 12:28:00|25981.4|25901.4|25985.07|25905.07|25985.12|25905.12|25981.04|25901.04|10
1734438490000|2024-12-17 12:28:10|25985.06|25905.06|25989.62|25909.62|25989.62|25909.62|25985.06|25905.06|9
1734438500000|2024-12-17 12:28:20|25989.89|25909.89|25988.71|25908.71|25989.89|25909.89|25988.52|25908.52|8
1734438510000|2024-12-17 12:28:30|25988.51|25908.51|25989.73|25909.73|25990.39|25910.39|25988.51|25908.51|9
1734438520000|2024-12-17 12:28:40|25989.8|25909.8|25989.36|25909.36|25990|25910|25989.29|25909.29|9
1734438530000|2024-12-17 12:28:50|25989.51|25909.51|25989.22|25909.22|25989.59|25909.59|25988.99|25908.99|10
1734438540000|2024-12-17 12:29:00|25989.51|25909.51|25989.33|25909.33|25991.53|25911.53|25987.48|25907.48|10
1734438550000|2024-12-17 12:29:10|25989.38|25909.38|26002.66|25922.66|26002.66|25922.66|25989.38|25909.38|10
1734438560000|2024-12-17 12:29:20|26002.67|25922.67|26000.48|25920.48|26002.77|25922.77|25995.5|25915.5|10
1734438570000|2024-12-17 12:29:30|26000.5|25920.5|26009.07|25929.07|26009.13|25929.13|26000.5|25920.5|10
1734438580000|2024-12-17 12:29:40|26009.47|25929.47|26008.72|25928.72|26009.47|25929.47|26007.72|25927.72|9
1734438590000|2024-12-17 12:29:50|26009.01|25929.01|26008.95|25928.95|26009.48|25929.48|26007.76|25927.76|10
1734438600000|2024-12-17 12:30:00|26010.15|25930.15|26016.33|25936.33|26016.68|25936.68|26010.13|25930.13|10
1734438610000|2024-12-17 12:30:10|26015.79|25935.79|26016.6|25936.6|26017.01|25937.01|26012.65|25932.65|10
1734438620000|2024-12-17 12:30:20|26015.73|25935.73|26026.27|25946.27|26026.27|25946.27|26015.73|25935.73|10
1734438630000|2024-12-17 12:30:30|26026.01|25946.01|26030.79|25950.79|26032.89|25952.89|26026.01|25946.01|10
1734438640000|2024-12-17 12:30:40|26030.75|25950.75|26036.76|25956.76|26036.76|25956.76|26030.75|25950.75|10
1734438650000|2024-12-17 12:30:50|26037.15|25957.15|26039.4|25959.4|26039.4|25959.4|26037.15|25957.15|10
1734438660000|2024-12-17 12:31:00|26038.93|25958.93|26041.47|25961.47|26041.47|25961.47|26038.93|25958.93|10
1734438670000|2024-12-17 12:31:10|26042.01|25962.01|26043.45|25963.45|26044.95|25964.95|26042.01|25962.01|10
1734438680000|2024-12-17 12:31:20|26045.8|25965.8|26046.25|25966.25|26046.54|25966.54|26044.34|25964.34|10
1734438690000|2024-12-17 12:31:30|26045.96|25965.96|26047.98|25967.98|26047.98|25967.98|26045.84|25965.84|10
1734438700000|2024-12-17 12:31:40|26048.89|25968.89|26052.4|25972.4|26052.4|25972.4|26048.89|25968.89|10
1734438710000|2024-12-17 12:31:50|26051.6|25971.6|26049.65|25969.65|26051.78|25971.78|26049.25|25969.25|9
1734438720000|2024-12-17 12:32:00|26050.03|25970.03|26052.92|25972.92|26052.93|25972.93|26050.03|25970.03|10
1734438730000|2024-12-17 12:32:10|26056.04|25976.04|26056.2|25976.2|26057.25|25977.25|26055.54|25975.54|10
1734438740000|2024-12-17 12:32:20|26057.2|25977.2|26061.83|25981.83|26061.83|25981.83|26057.2|25977.2|10
1734438750000|2024-12-17 12:32:30|26061.82|25981.82|26065.97|25985.97|26065.97|25985.97|26061.82|25981.82|10
1734438760000|2024-12-17 12:32:40|26066.17|25986.17|26066.47|25986.47|26066.47|25986.47|26064.97|25984.97|10
1734438770000|2024-12-17 12:32:50|26066.78|25986.78|26064.57|25984.57|26067.17|25987.17|26064.2|25984.2|10
1734438780000|2024-12-17 12:33:00|26064.5|25984.5|26063.82|25983.82|26064.56|25984.56|26063.21|25983.21|10
1734438790000|2024-12-17 12:33:10|26063.59|25983.59|26070.22|25990.22|26070.22|25990.22|26063.59|25983.59|10
1734438800000|2024-12-17 12:33:20|26070.43|25990.43|26072.87|25992.87|26072.87|25992.87|26070.43|25990.43|10
1734438810000|2024-12-17 12:33:30|26071.75|25991.75|26071.69|25991.69|26071.75|25991.75|26071.01|25991.01|10
1734438820000|2024-12-17 12:33:40|26072.52|25992.52|26072.99|25992.99|26073.52|25993.52|26072.46|25992.46|9
1734438830000|2024-12-17 12:33:50|26072.46|25992.46|26069.78|25989.78|26072.46|25992.46|26069.78|25989.78|9
1734438840000|2024-12-17 12:34:00|26069.71|25989.71|26074.35|25994.35|26074.45|25994.45|26067.87|25987.87|10
1734438850000|2024-12-17 12:34:10|26074.88|25994.88|26077.95|25997.95|26077.95|25997.95|26073.99|25993.99|10
1734438860000|2024-12-17 12:34:20|26078.65|25998.65|26077.58|25997.58|26078.65|25998.65|26077.14|25997.14|10
1734438870000|2024-12-17 12:34:30|26078.4|25998.4|26081.29|26001.29|26081.29|26001.29|26078.4|25998.4|10
1734438880000|2024-12-17 12:34:40|26081.18|26001.18|26083.64|26003.64|26083.64|26003.64|26080.68|26000.68|10
1734438890000|2024-12-17 12:34:50|26084.35|26004.35|26084.14|26004.14|26085.2|26005.2|26083.25|26003.25|10
1734438900000|2024-12-17 12:35:00|26083.07|26003.07|26083.12|26003.12|26083.12|26003.12|26080.38|26000.38|10
1734438910000|2024-12-17 12:35:10|26083.25|26003.25|26083.59|26003.59|26084.37|26004.37|26083.16|26003.16|10
1734438920000|2024-12-17 12:35:20|26081.99|26001.99|26082.08|26002.08|26082.08|26002.08|26080.84|26000.84|8
1734438930000|2024-12-17 12:35:30|26081.95|26001.95|26083.21|26003.21|26086.3|26006.3|26081.95|26001.95|10
1734438940000|2024-12-17 12:35:40|26082.81|26002.81|26080.43|26000.43|26082.81|26002.81|26079.36|25999.36|10
1734438950000|2024-12-17 12:35:50|26081.23|26001.23|26082.63|26002.63|26082.63|26002.63|26080.11|26000.11|10
1734438960000|2024-12-17 12:36:00|26083.51|26003.51|26082.84|26002.84|26084.03|26004.03|26082.72|26002.72|10
1734438970000|2024-12-17 12:36:10|26082.8|26002.8|26084.89|26004.89|26085.54|26005.54|26082.6|26002.6|9
1734438980000|2024-12-17 12:36:20|26084.9|26004.9|26080.05|26000.05|26084.9|26004.9|26079.79|25999.79|9
1734438990000|2024-12-17 12:36:30|26080.08|26000.08|26080.14|26000.14|26080.14|26000.14|26077.62|25997.62|10
1734439000000|2024-12-17 12:36:40|26080.35|26000.35|26080.34|26000.34|26080.6|26000.6|26079.27|25999.27|10
1734439010000|2024-12-17 12:36:50|26080.37|26000.37|26082.85|26002.85|26082.85|26002.85|26080.37|26000.37|10
1734439020000|2024-12-17 12:37:00|26083.72|26003.72|26088.07|26008.07|26088.07|26008.07|26083.72|26003.72|10
1734439030000|2024-12-17 12:37:10|26088|26008|26091.95|26011.95|26091.95|26011.95|26088|26008|10
1734439040000|2024-12-17 12:37:20|26092.78|26012.78|26097.48|26017.48|26097.48|26017.48|26092.78|26012.78|10
1734439050000|2024-12-17 12:37:30|26097.71|26017.71|26099.39|26019.39|26099.47|26019.47|26097.71|26017.71|10
1734439060000|2024-12-17 12:37:40|26100|26020|26099.76|26019.76|26100.17|26020.17|26099.05|26019.05|10
1734439070000|2024-12-17 12:37:50|26100.45|26020.45|26097.54|26017.54|26100.45|26020.45|26097.54|26017.54|10
1734439080000|2024-12-17 12:38:00|26097.36|26017.36|26096.98|26016.98|26098.61|26018.61|26096.98|26016.98|10
1734439090000|2024-12-17 12:38:10|26096.87|26016.87|26094.12|26014.12|26096.87|26016.87|26094.12|26014.12|10
1734439100000|2024-12-17 12:38:20|26094.05|26014.05|26094.5|26014.5|26095.23|26015.23|26094.05|26014.05|10
1734439110000|2024-12-17 12:38:30|26094.66|26014.66|26094.53|26014.53|26095.14|26015.14|26094.51|26014.51|9
1734439120000|2024-12-17 12:38:40|26094.64|26014.64|26092.86|26012.86|26094.85|26014.85|26092.8|26012.8|10
1734439130000|2024-12-17 12:38:50|26092.74|26012.74|26094.09|26014.09|26094.11|26014.11|26092.74|26012.74|10
1734439140000|2024-12-17 12:39:00|26094.7|26014.7|26096.89|26016.89|26097.28|26017.28|26094.7|26014.7|10
1734439150000|2024-12-17 12:39:10|26095.46|26015.46|26093.97|26013.97|26095.46|26015.46|26093.97|26013.97|9
1734439160000|2024-12-17 12:39:20|26093.16|26013.16|26095.62|26015.62|26095.62|26015.62|26093.16|26013.16|10
1734439170000|2024-12-17 12:39:30|26095.58|26015.58|26096.15|26016.15|26096.91|26016.91|26095.08|26015.08|10
1734439180000|2024-12-17 12:39:40|26095.41|26015.41|26093.75|26013.75|26096.28|26016.28|26093.75|26013.75|10
1734439190000|2024-12-17 12:39:50|26093.86|26013.86|26092.65|26012.65|26094.15|26014.15|26092.47|26012.47|10
1734439200000|2024-12-17 12:40:00|26093.03|26013.03|26091.45|26011.45|26093.85|26013.85|26091.45|26011.45|10
1734439210000|2024-12-17 12:40:10|26091.57|26011.57|26087.13|26007.13|26091.62|26011.62|26086.62|26006.62|10
1734439220000|2024-12-17 12:40:20|26087.67|26007.67|26088.58|26008.58|26088.58|26008.58|26087.1|26007.1|10
1734439230000|2024-12-17 12:40:30|26089.44|26009.44|26090.86|26010.86|26090.98|26010.98|26089.16|26009.16|10
1734439240000|2024-12-17 12:40:40|26091.02|26011.02|26091.99|26011.99|26091.99|26011.99|26091.02|26011.02|10
1734439250000|2024-12-17 12:40:50|26093.02|26013.02|26093.77|26013.77|26094.16|26014.16|26093.02|26013.02|10
1734439260000|2024-12-17 12:41:00|26093.76|26013.76|26093.65|26013.65|26094.09|26014.09|26092.97|26012.97|10
1734439270000|2024-12-17 12:41:10|26093.77|26013.77|26095.78|26015.78|26097.41|26017.41|26093.77|26013.77|10
1734439280000|2024-12-17 12:41:20|26096.16|26016.16|26103.65|26023.65|26103.65|26023.65|26096.16|26016.16|10
1734439290000|2024-12-17 12:41:30|26104.14|26024.14|26104.65|26024.65|26104.99|26024.99|26103.61|26023.61|10
1734439300000|2024-12-17 12:41:40|26103.66|26023.66|26101.52|26021.52|26103.71|26023.71|26101.52|26021.52|10
1734439310000|2024-12-17 12:41:50|26101.51|26021.51|26101.31|26021.31|26102.05|26022.05|26101.21|26021.21|10
1734439320000|2024-12-17 12:42:00|26101.69|26021.69|26101.98|26021.98|26102.32|26022.32|26101.41|26021.41|10
1734439330000|2024-12-17 12:42:10|26101.37|26021.37|26100.31|26020.31|26101.47|26021.47|26100.31|26020.31|8
1734439340000|2024-12-17 12:42:20|26099.97|26019.97|26096.05|26016.05|26099.97|26019.97|26095.55|26015.55|10
1734439350000|2024-12-17 12:42:30|26096.47|26016.47|26100.65|26020.65|26100.65|26020.65|26095.81|26015.81|10
1734439360000|2024-12-17 12:42:40|26101.32|26021.32|26099.19|26019.19|26101.32|26021.32|26099.19|26019.19|10
1734439370000|2024-12-17 12:42:50|26098.56|26018.56|26098.53|26018.53|26099.44|26019.44|26098.53|26018.53|9
1734439380000|2024-12-17 12:43:00|26097.93|26017.93|26099.85|26019.85|26099.94|26019.94|26097.91|26017.91|10
1734439390000|2024-12-17 12:43:10|26099.74|26019.74|26097.93|26017.93|26099.74|26019.74|26097.69|26017.69|9
1734439400000|2024-12-17 12:43:20|26098.02|26018.02|26097.77|26017.77|26098.03|26018.03|26096.93|26016.93|10
1734439410000|2024-12-17 12:43:30|26097.83|26017.83|26100.65|26020.65|26100.65|26020.65|26097.35|26017.35|9
1734439420000|2024-12-17 12:43:40|26101.06|26021.06|26100.8|26020.8|26101.68|26021.68|26100.68|26020.68|10
1734439430000|2024-12-17 12:43:50|26100.93|26020.93|26105.26|26025.26|26106.17|26026.17|26100.93|26020.93|10
1734439440000|2024-12-17 12:44:00|26104.79|26024.79|26107.29|26027.29|26107.29|26027.29|26104.79|26024.79|10
1734439450000|2024-12-17 12:44:10|26107.51|26027.51|26108.03|26028.03|26108.03|26028.03|26107.24|26027.24|10
1734439460000|2024-12-17 12:44:20|26108.65|26028.65|26112.36|26032.36|26112.54|26032.54|26108.65|26028.65|10
1734439470000|2024-12-17 12:44:30|26112.64|26032.64|26111.43|26031.43|26112.64|26032.64|26111.43|26031.43|10
1734439480000|2024-12-17 12:44:40|26111.07|26031.07|26111.51|26031.51|26111.73|26031.73|26111.07|26031.07|9
1734439490000|2024-12-17 12:44:50|26110.99|26030.99|26112.03|26032.03|26112.03|26032.03|26110.86|26030.86|10
1734439500000|2024-12-17 12:45:00|26112.17|26032.17|26112.86|26032.86|26113.25|26033.25|26112.17|26032.17|10
1734439510000|2024-12-17 12:45:10|26112.23|26032.23|26108.69|26028.69|26112.23|26032.23|26108.69|26028.69|10
1734439520000|2024-12-17 12:45:20|26108.42|26028.42|26108.83|26028.83|26110.33|26030.33|26108.42|26028.42|10
1734439530000|2024-12-17 12:45:30|26108.51|26028.51|26104.58|26024.58|26108.55|26028.55|26104.58|26024.58|10
1734439540000|2024-12-17 12:45:40|26103.78|26023.78|26108.12|26028.12|26108.12|26028.12|26101.56|26021.56|10
1734439550000|2024-12-17 12:45:50|26106.66|26026.66|26107.82|26027.82|26108.17|26028.17|26106.27|26026.27|10
1734439560000|2024-12-17 12:46:00|26107.54|26027.54|26105.54|26025.54|26108.19|26028.19|26105.54|26025.54|10
1734439570000|2024-12-17 12:46:10|26105.38|26025.38|26111.49|26031.49|26111.49|26031.49|26105.37|26025.37|10
1734439580000|2024-12-17 12:46:20|26111.06|26031.06|26110.51|26030.51|26111.46|26031.46|26110.24|26030.24|10
1734439590000|2024-12-17 12:46:30|26110.49|26030.49|26116.7|26036.7|26116.93|26036.93|26110.49|26030.49|10
1734439600000|2024-12-17 12:46:40|26116.86|26036.86|26114.98|26034.98|26116.86|26036.86|26114.98|26034.98|10
1734439610000|2024-12-17 12:46:50|26115.01|26035.01|26118.63|26038.63|26118.87|26038.87|26115.01|26035.01|10
1734439620000|2024-12-17 12:47:00|26118.06|26038.06|26117.91|26037.91|26120.18|26040.18|26117.55|26037.55|10
1734439630000|2024-12-17 12:47:10|26116.85|26036.85|26119.32|26039.32|26119.79|26039.79|26116.07|26036.07|10
1734439640000|2024-12-17 12:47:20|26119.28|26039.28|26117.3|26037.3|26119.52|26039.52|26117.3|26037.3|10
1734439650000|2024-12-17 12:47:30|26117.19|26037.19|26115.16|26035.16|26117.19|26037.19|26115.16|26035.16|9
1734439660000|2024-12-17 12:47:40|26115.31|26035.31|26116.5|26036.5|26116.5|26036.5|26115.31|26035.31|10
1734439670000|2024-12-17 12:47:50|26116.72|26036.72|26111.68|26031.68|26116.72|26036.72|26110.51|26030.51|10
1734439680000|2024-12-17 12:48:00|26111.75|26031.75|26110.09|26030.09|26111.76|26031.76|26110.09|26030.09|9
1734439690000|2024-12-17 12:48:10|26109.07|26029.07|26110.34|26030.34|26110.52|26030.52|26109.07|26029.07|10
1734439700000|2024-12-17 12:48:20|26110.18|26030.18|26109.96|26029.96|26110.46|26030.46|26109.68|26029.68|10
1734439710000|2024-12-17 12:48:30|26110.41|26030.41|26106.26|26026.26|26110.41|26030.41|26106.26|26026.26|10
1734439720000|2024-12-17 12:48:40|26105.56|26025.56|26104.15|26024.15|26105.69|26025.69|26104.15|26024.15|10
1734439730000|2024-12-17 12:48:50|26104.07|26024.07|26106.13|26026.13|26106.33|26026.33|26103.76|26023.76|10
1734439740000|2024-12-17 12:49:00|26106.08|26026.08|26108.87|26028.87|26109.53|26029.53|26106.08|26026.08|10
1734439750000|2024-12-17 12:49:10|26109.03|26029.03|26113.38|26033.38|26113.38|26033.38|26108.95|26028.95|10
1734439760000|2024-12-17 12:49:20|26113.98|26033.98|26112.75|26032.75|26114.06|26034.06|26112.75|26032.75|9
1734439770000|2024-12-17 12:49:30|26112.78|26032.78|26118.57|26038.57|26118.57|26038.57|26112.73|26032.73|10
1734439780000|2024-12-17 12:49:40|26118.89|26038.89|26119.9|26039.9|26119.97|26039.97|26118.89|26038.89|10
1734439790000|2024-12-17 12:49:50|26119.43|26039.43|26117.2|26037.2|26119.85|26039.85|26115.7|26035.7|10
1734439800000|2024-12-17 12:50:00|26117.4|26037.4|26122.79|26042.79|26122.8|26042.8|26117.4|26037.4|9
1734439810000|2024-12-17 12:50:10|26123.11|26043.11|26127.62|26047.62|26127.65|26047.65|26123.11|26043.11|10
1734439820000|2024-12-17 12:50:20|26127.52|26047.52|26129.18|26049.18|26129.56|26049.56|26127.52|26047.52|10
1734439830000|2024-12-17 12:50:30|26129.19|26049.19|26128.23|26048.23|26129.29|26049.29|26127.97|26047.97|10
1734439840000|2024-12-17 12:50:40|26128.11|26048.11|26122.86|26042.86|26128.11|26048.11|26122.86|26042.86|10
1734439850000|2024-12-17 12:50:50|26122.5|26042.5|26125.52|26045.52|26125.52|26045.52|26122.1|26042.1|10
1734439860000|2024-12-17 12:51:00|26125.85|26045.85|26128.93|26048.93|26129.32|26049.32|26125.85|26045.85|10
1734439870000|2024-12-17 12:51:10|26129.01|26049.01|26126.15|26046.15|26129.71|26049.71|26125.94|26045.94|10
1734439880000|2024-12-17 12:51:20|26124.44|26044.44|26124.35|26044.35|26127.49|26047.49|26121.93|26041.93|10
1734439890000|2024-12-17 12:51:30|26124.69|26044.69|26125.21|26045.21|26125.21|26045.21|26123.73|26043.73|10
1734439900000|2024-12-17 12:51:40|26125.29|26045.29|26127.39|26047.39|26127.39|26047.39|26125.29|26045.29|10
1734439910000|2024-12-17 12:51:50|26128.16|26048.16|26125.81|26045.81|26128.16|26048.16|26125.81|26045.81|10
1734439920000|2024-12-17 12:52:00|26125.66|26045.66|26126.41|26046.41|26126.41|26046.41|26125.03|26045.03|10
1734439930000|2024-12-17 12:52:10|26127.04|26047.04|26127.05|26047.05|26129.07|26049.07|26126.9|26046.9|10
1734439940000|2024-12-17 12:52:20|26127.49|26047.49|26128.91|26048.91|26129.66|26049.66|26127.45|26047.45|10
1734439950000|2024-12-17 12:52:30|26128.54|26048.54|26130.79|26050.79|26130.84|26050.84|26128.54|26048.54|10
1734439960000|2024-12-17 12:52:40|26130.77|26050.77|26132.78|26052.78|26132.78|26052.78|26130.77|26050.77|9
1734439970000|2024-12-17 12:52:50|26132.61|26052.61|26134.64|26054.64|26134.64|26054.64|26132.61|26052.61|10
1734439980000|2024-12-17 12:53:00|26134.69|26054.69|26136.51|26056.51|26136.51|26056.51|26134.69|26054.69|10
1734439990000|2024-12-17 12:53:10|26136.41|26056.41|26138.09|26058.09|26138.09|26058.09|26136.19|26056.19|10
1734440000000|2024-12-17 12:53:20|26137.59|26057.59|26136.07|26056.07|26138.68|26058.68|26136.07|26056.07|9
1734440010000|2024-12-17 12:53:30|26136.66|26056.66|26139.78|26059.78|26139.88|26059.88|26136.66|26056.66|9
1734440020000|2024-12-17 12:53:40|26139.6|26059.6|26138.93|26058.93|26139.6|26059.6|26137.73|26057.73|10
1734440030000|2024-12-17 12:53:50|26138.73|26058.73|26138.51|26058.51|26139.27|26059.27|26138.47|26058.47|10
1734440040000|2024-12-17 12:54:00|26138.8|26058.8|26140.82|26060.82|26140.82|26060.82|26138.55|26058.55|10
1734440050000|2024-12-17 12:54:10|26141.09|26061.09|26137.78|26057.78|26141.09|26061.09|26137.78|26057.78|10
1734440060000|2024-12-17 12:54:20|26137.74|26057.74|26129.87|26049.87|26137.74|26057.74|26129.87|26049.87|10
1734440070000|2024-12-17 12:54:30|26129.63|26049.63|26126.39|26046.39|26129.63|26049.63|26126.36|26046.36|10
1734440080000|2024-12-17 12:54:40|26126.59|26046.59|26125.44|26045.44|26126.59|26046.59|26125.44|26045.44|10
1734440090000|2024-12-17 12:54:50|26125.05|26045.05|26124.59|26044.59|26125.47|26045.47|26124.05|26044.05|10
1734440100000|2024-12-17 12:55:00|26124.01|26044.01|26121.93|26041.93|26124.25|26044.25|26121.93|26041.93|10
1734440110000|2024-12-17 12:55:10|26121.51|26041.51|26123.83|26043.83|26123.83|26043.83|26121.41|26041.41|9
1734440120000|2024-12-17 12:55:20|26123.16|26043.16|26123.12|26043.12|26123.53|26043.53|26122.54|26042.54|10
1734440130000|2024-12-17 12:55:30|26121.43|26041.43|26117.77|26037.77|26122.01|26042.01|26117.77|26037.77|10
1734440140000|2024-12-17 12:55:40|26116.92|26036.92|26111.61|26031.61|26116.92|26036.92|26111.61|26031.61|9
1734440150000|2024-12-17 12:55:50|26111.25|26031.25|26111.95|26031.95|26111.95|26031.95|26108.87|26028.87|10
1734440160000|2024-12-17 12:56:00|26112.34|26032.34|26126.96|26046.96|26126.96|26046.96|26112.34|26032.34|10
1734440170000|2024-12-17 12:56:10|26129.26|26049.26|26134.71|26054.71|26134.71|26054.71|26129.26|26049.26|10
1734440180000|2024-12-17 12:56:20|26134.24|26054.24|26133.96|26053.96|26134.33|26054.33|26133.43|26053.43|10
1734440190000|2024-12-17 12:56:30|26133.47|26053.47|26133.88|26053.88|26134.88|26054.88|26133.19|26053.19|9
1734440200000|2024-12-17 12:56:40|26134.37|26054.37|26136.74|26056.74|26136.81|26056.81|26134.37|26054.37|10
1734440210000|2024-12-17 12:56:50|26136.05|26056.05|26136.75|26056.75|26137.52|26057.52|26134.79|26054.79|10
1734440220000|2024-12-17 12:57:00|26136.37|26056.37|26134.53|26054.53|26136.37|26056.37|26134.53|26054.53|10
1734440230000|2024-12-17 12:57:10|26134.16|26054.16|26130.46|26050.46|26134.16|26054.16|26130.46|26050.46|10
1734440240000|2024-12-17 12:57:20|26130.38|26050.38|26127.02|26047.02|26131.3|26051.3|26127.02|26047.02|10
1734440250000|2024-12-17 12:57:30|26127.09|26047.09|26126.03|26046.03|26127.09|26047.09|26123.74|26043.74|10
1734440260000|2024-12-17 12:57:40|26125.04|26045.04|26124.35|26044.35|26125.08|26045.08|26122.86|26042.86|9
1734440270000|2024-12-17 12:57:50|26124.27|26044.27|26124.54|26044.54|26124.59|26044.59|26123.91|26043.91|10
1734440280000|2024-12-17 12:58:00|26124.58|26044.58|26124.36|26044.36|26125.19|26045.19|26124.18|26044.18|10
1734440290000|2024-12-17 12:58:10|26124.34|26044.34|26122.81|26042.81|26124.34|26044.34|26121.8|26041.8|10
1734440300000|2024-12-17 12:58:20|26122.72|26042.72|26126.05|26046.05|26126.05|26046.05|26122.72|26042.72|10
1734440310000|2024-12-17 12:58:30|26125.89|26045.89|26125.25|26045.25|26126.26|26046.26|26125.25|26045.25|10
1734440320000|2024-12-17 12:58:40|26124.73|26044.73|26123.3|26043.3|26124.73|26044.73|26123.29|26043.29|10
1734440330000|2024-12-17 12:58:50|26123.42|26043.42|26123|26043|26123.69|26043.69|26122.88|26042.88|10
1734440340000|2024-12-17 12:59:00|26123.27|26043.27|26125.45|26045.45|26125.45|26045.45|26122.67|26042.67|10
1734440350000|2024-12-17 12:59:10|26125.12|26045.12|26122.86|26042.86|26125.12|26045.12|26122.86|26042.86|10
1734440360000|2024-12-17 12:59:20|26122.16|26042.16|26123.53|26043.53|26123.53|26043.53|26121.69|26041.69|10
1734440370000|2024-12-17 12:59:30|26123.55|26043.55|26122.94|26042.94|26124.03|26044.03|26122.94|26042.94|10
1734440380000|2024-12-17 12:59:40|26124.19|26044.19|26124.25|26044.25|26124.54|26044.54|26123.2|26043.2|10
1734440390000|2024-12-17 12:59:50|26124.45|26044.45|26124.94|26044.94|26125.18|26045.18|26124.45|26044.45|10
1734440400000|2024-12-17 13:00:00|26124.78|26044.78|26126.73|26046.73|26127.06|26047.06|26124.78|26044.78|10
1734440410000|2024-12-17 13:00:10|26127.03|26047.03|26128.15|26048.15|26128.15|26048.15|26126.47|26046.47|10
1734440420000|2024-12-17 13:00:20|26128.88|26048.88|26129.81|26049.81|26130.44|26050.44|26128.39|26048.39|10
1734440430000|2024-12-17 13:00:30|26128.76|26048.76|26128.86|26048.86|26129.48|26049.48|26128.76|26048.76|10
1734440440000|2024-12-17 13:00:40|26126.72|26046.72|26127.7|26047.7|26127.7|26047.7|26126.55|26046.55|10
1734440450000|2024-12-17 13:00:50|26127.24|26047.24|26125.16|26045.16|26127.24|26047.24|26125.05|26045.05|10
1734440460000|2024-12-17 13:01:00|26124.49|26044.49|26118.11|26038.11|26124.49|26044.49|26118.11|26038.11|10
1734440470000|2024-12-17 13:01:10|26117.03|26037.03|26108.31|26028.31|26117.03|26037.03|26108|26028|10
1734440480000|2024-12-17 13:01:20|26108.32|26028.32|26107.19|26027.19|26108.36|26028.36|26106.99|26026.99|10
1734440490000|2024-12-17 13:01:30|26106.67|26026.67|26101|26021|26106.67|26026.67|26101|26021|10
1734440500000|2024-12-17 13:01:40|26099.73|26019.73|26097.6|26017.6|26099.76|26019.76|26097.6|26017.6|10
1734440510000|2024-12-17 13:01:50|26097.21|26017.21|26098|26018|26098.56|26018.56|26096.86|26016.86|10
1734440520000|2024-12-17 13:02:00|26097.9|26017.9|26095.46|26015.46|26097.9|26017.9|26094.6|26014.6|10
1734440530000|2024-12-17 13:02:10|26095.05|26015.05|26092.68|26012.68|26095.05|26015.05|26092.68|26012.68|10
1734440540000|2024-12-17 13:02:20|26091.11|26011.11|26091.4|26011.4|26091.4|26011.4|26089.88|26009.88|10
1734440550000|2024-12-17 13:02:30|26091.31|26011.31|26091.66|26011.66|26091.73|26011.73|26090.67|26010.67|10
1734440560000|2024-12-17 13:02:40|26091.48|26011.48|26084.48|26004.48|26092.16|26012.16|26084.48|26004.48|10
1734440570000|2024-12-17 13:02:50|26084.38|26004.38|26079.15|25999.15|26084.38|26004.38|26079.15|25999.15|10
1734440580000|2024-12-17 13:03:00|26078.68|25998.68|26072.22|25992.22|26078.68|25998.68|26072.22|25992.22|10
1734440590000|2024-12-17 13:03:10|26072.13|25992.13|26072.89|25992.89|26073.22|25993.22|26072.13|25992.13|9
1734440600000|2024-12-17 13:03:20|26072.93|25992.93|26075.29|25995.29|26075.36|25995.36|26072.93|25992.93|10
1734440610000|2024-12-17 13:03:30|26075.43|25995.43|26076.93|25996.93|26076.93|25996.93|26073.98|25993.98|10
1734440620000|2024-12-17 13:03:40|26078.39|25998.39|26078.52|25998.52|26078.52|25998.52|26078.07|25998.07|10
1734440630000|2024-12-17 13:03:50|26078.54|25998.54|26079.77|25999.77|26079.77|25999.77|26078.53|25998.53|10
1734440640000|2024-12-17 13:04:00|26079.87|25999.87|26079.5|25999.5|26079.94|25999.94|26079.5|25999.5|9
1734440650000|2024-12-17 13:04:10|26079.2|25999.2|26077.91|25997.91|26079.2|25999.2|26077.91|25997.91|10
1734440660000|2024-12-17 13:04:20|26077.92|25997.92|26077.48|25997.48|26077.92|25997.92|26077.13|25997.13|10
1734440670000|2024-12-17 13:04:30|26077.87|25997.87|26081.33|26001.33|26081.33|26001.33|26077.87|25997.87|10
1734440680000|2024-12-17 13:04:40|26081.67|26001.67|26080.91|26000.91|26081.67|26001.67|26080.63|26000.63|9
1734440690000|2024-12-17 13:04:50|26080.44|26000.44|26076.69|25996.69|26080.44|26000.44|26076.66|25996.66|9
1734440700000|2024-12-17 13:05:00|26076.96|25996.96|26075.27|25995.27|26076.96|25996.96|26072.95|25992.95|10
1734440710000|2024-12-17 13:05:10|26075.74|25995.74|26080.32|26000.32|26080.32|26000.32|26075.74|25995.74|10
1734440720000|2024-12-17 13:05:20|26080.78|26000.78|26081.94|26001.94|26083.06|26003.06|26080.12|26000.12|10
1734440730000|2024-12-17 13:05:30|26082.13|26002.13|26081.35|26001.35|26082.65|26002.65|26081.35|26001.35|10
1734440740000|2024-12-17 13:05:40|26081.76|26001.76|26081.91|26001.91|26081.94|26001.94|26081.26|26001.26|10
1734440750000|2024-12-17 13:05:50|26081.92|26001.92|26083.61|26003.61|26084|26004|26081.92|26001.92|10
1734440760000|2024-12-17 13:06:00|26083.97|26003.97|26083.02|26003.02|26085.12|26005.12|26083.02|26003.02|9
1734440770000|2024-12-17 13:06:10|26082.83|26002.83|26079.88|25999.88|26082.83|26002.83|26079.88|25999.88|10
1734440780000|2024-12-17 13:06:20|26079.89|25999.89|26079.57|25999.57|26080.06|26000.06|26079.27|25999.27|9
1734440790000|2024-12-17 13:06:30|26079.59|25999.59|26080.22|26000.22|26080.27|26000.27|26079.09|25999.09|10
1734440800000|2024-12-17 13:06:40|26080|26000|26080.32|26000.32|26080.32|26000.32|26079.61|25999.61|10
1734440810000|2024-12-17 13:06:50|26080.13|26000.13|26078.18|25998.18|26080.18|26000.18|26078.1|25998.1|10
1734440820000|2024-12-17 13:07:00|26078.16|25998.16|26076.89|25996.89|26078.16|25998.16|26075.58|25995.58|10
1734440830000|2024-12-17 13:07:10|26077|25997|26075.49|25995.49|26077.82|25997.82|26075.46|25995.46|9
1734440840000|2024-12-17 13:07:20|26075.68|25995.68|26074.19|25994.19|26076.81|25996.81|26074.19|25994.19|10
1734440850000|2024-12-17 13:07:30|26074.16|25994.16|26072.87|25992.87|26074.66|25994.66|26072.87|25992.87|10
1734440860000|2024-12-17 13:07:40|26072.97|25992.97|26074.27|25994.27|26074.56|25994.56|26072.97|25992.97|10
1734440870000|2024-12-17 13:07:50|26074.64|25994.64|26072.96|25992.96|26074.64|25994.64|26072.63|25992.63|10
1734440880000|2024-12-17 13:08:00|26072.36|25992.36|26073.02|25993.02|26073.54|25993.54|26071.51|25991.51|10
1734440890000|2024-12-17 13:08:10|26072.86|25992.86|26072.46|25992.46|26073.27|25993.27|26072.42|25992.42|10
1734440900000|2024-12-17 13:08:20|26071.7|25991.7|26069.52|25989.52|26071.7|25991.7|26069.47|25989.47|10
1734440910000|2024-12-17 13:08:30|26069.43|25989.43|26072.3|25992.3|26072.3|25992.3|26069.43|25989.43|10
1734440920000|2024-12-17 13:08:40|26073.37|25993.37|26077.33|25997.33|26077.33|25997.33|26073.37|25993.37|10
1734440930000|2024-12-17 13:08:50|26077.35|25997.35|26076.83|25996.83|26078.27|25998.27|26076.73|25996.73|10
1734440940000|2024-12-17 13:09:00|26077.13|25997.13|26075.34|25995.34|26077.13|25997.13|26075.34|25995.34|9
1734440950000|2024-12-17 13:09:10|26075.6|25995.6|26072.07|25992.07|26075.6|25995.6|26071.84|25991.84|10
1734440960000|2024-12-17 13:09:20|26071.23|25991.23|26071.71|25991.71|26072.2|25992.2|26071.23|25991.23|10
1734440970000|2024-12-17 13:09:30|26070.91|25990.91|26066.88|25986.88|26070.91|25990.91|26066.75|25986.75|10
1734440980000|2024-12-17 13:09:40|26066.81|25986.81|26064.37|25984.37|26067.23|25987.23|26064.37|25984.37|10
1734440990000|2024-12-17 13:09:50|26063.19|25983.19|26062.93|25982.93|26063.5|25983.5|26062.79|25982.79|10
1734441000000|2024-12-17 13:10:00|26063.1|25983.1|26063.98|25983.98|26064.74|25984.74|26063.06|25983.06|10
1734441010000|2024-12-17 13:10:10|26064.12|25984.12|26061.13|25981.13|26065.31|25985.31|26061.13|25981.13|10
1734441020000|2024-12-17 13:10:20|26061.21|25981.21|26058.4|25978.4|26061.95|25981.95|26058.4|25978.4|9
1734441030000|2024-12-17 13:10:30|26058.83|25978.83|26059.98|25979.98|26059.98|25979.98|26058.11|25978.11|9
1734441040000|2024-12-17 13:10:40|26060.23|25980.23|26061.06|25981.06|26061.06|25981.06|26060.16|25980.16|10
1734441050000|2024-12-17 13:10:50|26060.98|25980.98|26061.27|25981.27|26062.28|25982.28|26060.98|25980.98|10
1734441060000|2024-12-17 13:11:00|26061.29|25981.29|26063.51|25983.51|26063.57|25983.57|26061.23|25981.23|10
1734441070000|2024-12-17 13:11:10|26061.89|25981.89|26060.69|25980.69|26061.89|25981.89|26060.69|25980.69|10
1734441080000|2024-12-17 13:11:20|26059.47|25979.47|26056.54|25976.54|26059.47|25979.47|26055.9|25975.9|9
1734441090000|2024-12-17 13:11:30|26056.83|25976.83|26056.55|25976.55|26057.3|25977.3|26056.53|25976.53|9
1734441100000|2024-12-17 13:11:40|26056.9|25976.9|26056.95|25976.95|26056.99|25976.99|26056.45|25976.45|10
1734441110000|2024-12-17 13:11:50|26056.86|25976.86|26057.39|25977.39|26057.39|25977.39|26056.34|25976.34|9
1734441120000|2024-12-17 13:12:00|26057.46|25977.46|26058.19|25978.19|26058.19|25978.19|26056.65|25976.65|10
1734441130000|2024-12-17 13:12:10|26058|25978|26057.56|25977.56|26058|25978|26057.5|25977.5|10
1734441140000|2024-12-17 13:12:20|26056.71|25976.71|26055.71|25975.71|26056.71|25976.71|26055.38|25975.38|10
1734441150000|2024-12-17 13:12:30|26056.23|25976.23|26055.7|25975.7|26057.52|25977.52|26055.7|25975.7|9
1734441160000|2024-12-17 13:12:40|26055.99|25975.99|26057.93|25977.93|26057.93|25977.93|26055.63|25975.63|10
1734441170000|2024-12-17 13:12:50|26058.17|25978.17|26057.78|25977.78|26060.01|25980.01|26057.41|25977.41|10
1734441180000|2024-12-17 13:13:00|26057.75|25977.75|26053.17|25973.17|26057.81|25977.81|26053.17|25973.17|10
1734441190000|2024-12-17 13:13:10|26052.01|25972.01|26047.26|25967.26|26052.63|25972.63|26047.26|25967.26|10
1734441200000|2024-12-17 13:13:20|26047.21|25967.21|26048.11|25968.11|26048.15|25968.15|26046.84|25966.84|10
1734441210000|2024-12-17 13:13:30|26048.27|25968.27|26046.11|25966.11|26048.31|25968.31|26046.11|25966.11|9
1734441220000|2024-12-17 13:13:40|26046.3|25966.3|26045.15|25965.15|26046.68|25966.68|26045.15|25965.15|10
1734441230000|2024-12-17 13:13:50|26045.01|25965.01|26042.92|25962.92|26045.01|25965.01|26042.92|25962.92|10
1734441240000|2024-12-17 13:14:00|26041.31|25961.31|26037.95|25957.95|26041.31|25961.31|26036.41|25956.41|10
1734441250000|2024-12-17 13:14:10|26039.27|25959.27|26042.22|25962.22|26042.22|25962.22|26038.91|25958.91|9
1734441260000|2024-12-17 13:14:20|26041.92|25961.92|26043.96|25963.96|26043.96|25963.96|26041.92|25961.92|9
1734441270000|2024-12-17 13:14:30|26044.23|25964.23|26047.99|25967.99|26048.68|25968.68|26044.23|25964.23|10
1734441280000|2024-12-17 13:14:40|26054.05|25974.05|26054.75|25974.75|26054.96|25974.96|26054.05|25974.05|10
1734441290000|2024-12-17 13:14:50|26055.36|25975.36|26052.63|25972.63|26055.56|25975.56|26052.63|25972.63|10
1734441300000|2024-12-17 13:15:00|26052.53|25972.53|26051.25|25971.25|26053.07|25973.07|26050.79|25970.79|10
1734441310000|2024-12-17 13:15:10|26051.93|25971.93|26049.45|25969.45|26051.93|25971.93|26049.45|25969.45|10
1734441320000|2024-12-17 13:15:20|26049.44|25969.44|26046.45|25966.45|26049.44|25969.44|26046.45|25966.45|10
1734441330000|2024-12-17 13:15:30|26046.27|25966.27|26044.76|25964.76|26046.74|25966.74|26044.76|25964.76|10
1734441340000|2024-12-17 13:15:40|26045.22|25965.22|26045.38|25965.38|26046.43|25966.43|26045.01|25965.01|10
1734441350000|2024-12-17 13:15:50|26045.84|25965.84|26045.3|25965.3|26046.62|25966.62|26045.28|25965.28|9
1734441360000|2024-12-17 13:16:00|26044.79|25964.79|26045.71|25965.71|26046.07|25966.07|26044.08|25964.08|10
1734441370000|2024-12-17 13:16:10|26046.25|25966.25|26046.22|25966.22|26046.53|25966.53|26045.59|25965.59|9
1734441380000|2024-12-17 13:16:20|26046.56|25966.56|26047.07|25967.07|26047.07|25967.07|26046.56|25966.56|10
1734441390000|2024-12-17 13:16:30|26047.82|25967.82|26048.77|25968.77|26049.52|25969.52|26047.82|25967.82|10
1734441400000|2024-12-17 13:16:40|26048.69|25968.69|26052.09|25972.09|26052.09|25972.09|26048.69|25968.69|10
1734441410000|2024-12-17 13:16:50|26052.37|25972.37|26053.31|25973.31|26053.79|25973.79|26052.25|25972.25|9
1734441420000|2024-12-17 13:17:00|26053.33|25973.33|26054.75|25974.75|26054.75|25974.75|26053.26|25973.26|9
1734441430000|2024-12-17 13:17:10|26054.13|25974.13|26055.42|25975.42|26055.42|25975.42|26053.76|25973.76|10
1734441440000|2024-12-17 13:17:20|26055.49|25975.49|26056.99|25976.99|26057.27|25977.27|26055.16|25975.16|10
1734441450000|2024-12-17 13:17:30|26057.02|25977.02|26051.16|25971.16|26057.02|25977.02|26050.55|25970.55|10
1734441460000|2024-12-17 13:17:40|26051.93|25971.93|26052.27|25972.27|26052.35|25972.35|26051.68|25971.68|10
1734441470000|2024-12-17 13:17:50|26053.24|25973.24|26053.66|25973.66|26054.13|25974.13|26053.24|25973.24|8
1734441480000|2024-12-17 13:18:00|26054.11|25974.11|26053.89|25973.89|26054.26|25974.26|26053.37|25973.37|10
1734441490000|2024-12-17 13:18:10|26053.86|25973.86|26058.37|25978.37|26058.37|25978.37|26053.54|25973.54|10
1734441500000|2024-12-17 13:18:20|26058.77|25978.77|26063.81|25983.81|26063.83|25983.83|26058.77|25978.77|10
1734441510000|2024-12-17 13:18:30|26064.06|25984.06|26067.96|25987.96|26067.96|25987.96|26064.06|25984.06|10
1734441520000|2024-12-17 13:18:40|26068.08|25988.08|26068.6|25988.6|26069.41|25989.41|26068.08|25988.08|10
1734441530000|2024-12-17 13:18:50|26068.62|25988.62|26069.81|25989.81|26069.81|25989.81|26068.55|25988.55|10
1734441540000|2024-12-17 13:19:00|26069.7|25989.7|26072.22|25992.22|26073.14|25993.14|26069.33|25989.33|10
1734441550000|2024-12-17 13:19:10|26071.59|25991.59|26072.95|25992.95|26072.95|25992.95|26071.08|25991.08|10
1734441560000|2024-12-17 13:19:20|26073.46|25993.46|26078.43|25998.43|26078.43|25998.43|26073.46|25993.46|10
1734441570000|2024-12-17 13:19:30|26078.54|25998.54|26080.78|26000.78|26080.95|26000.95|26078.54|25998.54|10
1734441580000|2024-12-17 13:19:40|26081.36|26001.36|26087.32|26007.32|26087.71|26007.71|26081.36|26001.36|10
1734441590000|2024-12-17 13:19:50|26087.47|26007.47|26085.08|26005.08|26087.47|26007.47|26085|26005|10
1734441600000|2024-12-17 13:20:00|26085.25|26005.25|26086.67|26006.67|26086.67|26006.67|26085.19|26005.19|10
1734441610000|2024-12-17 13:20:10|26086.89|26006.89|26088.86|26008.86|26088.86|26008.86|26086.45|26006.45|10
1734441620000|2024-12-17 13:20:20|26089.25|26009.25|26088.33|26008.33|26089.25|26009.25|26088.16|26008.16|10
1734441630000|2024-12-17 13:20:30|26088.25|26008.25|26084.39|26004.39|26088.25|26008.25|26084.39|26004.39|10
1734441640000|2024-12-17 13:20:40|26085.36|26005.36|26086.48|26006.48|26086.48|26006.48|26084.66|26004.66|10
1734441650000|2024-12-17 13:20:50|26086.79|26006.79|26087.78|26007.78|26088.39|26008.39|26086.79|26006.79|10
1734441660000|2024-12-17 13:21:00|26088.25|26008.25|26087.05|26007.05|26088.32|26008.32|26086.24|26006.24|10
1734441670000|2024-12-17 13:21:10|26087.23|26007.23|26090.45|26010.45|26090.45|26010.45|26087.23|26007.23|10
1734441680000|2024-12-17 13:21:20|26091.2|26011.2|26089.3|26009.3|26091.2|26011.2|26089.3|26009.3|9
1734441690000|2024-12-17 13:21:30|26089.48|26009.48|26088.64|26008.64|26089.97|26009.97|26088.64|26008.64|10
1734441700000|2024-12-17 13:21:40|26088.29|26008.29|26090.18|26010.18|26090.18|26010.18|26088.29|26008.29|10
1734441710000|2024-12-17 13:21:50|26090.16|26010.16|26092.78|26012.78|26092.78|26012.78|26089.81|26009.81|10
1734441720000|2024-12-17 13:22:00|26093.12|26013.12|26092.08|26012.08|26094.15|26014.15|26092.08|26012.08|10
1734441730000|2024-12-17 13:22:10|26091.9|26011.9|26090.21|26010.21|26091.9|26011.9|26088.9|26008.9|10
1734441740000|2024-12-17 13:22:20|26089.79|26009.79|26088.4|26008.4|26089.79|26009.79|26087.72|26007.72|10
1734441750000|2024-12-17 13:22:30|26088.47|26008.47|26087.58|26007.58|26088.47|26008.47|26087.58|26007.58|10
1734441760000|2024-12-17 13:22:40|26088|26008|26087.82|26007.82|26088.57|26008.57|26087.65|26007.65|10
1734441770000|2024-12-17 13:22:50|26087.91|26007.91|26088.04|26008.04|26088.67|26008.67|26087.91|26007.91|10
1734441780000|2024-12-17 13:23:00|26088.21|26008.21|26091.22|26011.22|26091.22|26011.22|26088.21|26008.21|10
1734441790000|2024-12-17 13:23:10|26093.98|26013.98|26094.7|26014.7|26095.37|26015.37|26093.98|26013.98|10
1734441800000|2024-12-17 13:23:20|26095.14|26015.14|26096.53|26016.53|26096.87|26016.87|26094.83|26014.83|9
1734441810000|2024-12-17 13:23:30|26097.06|26017.06|26095.89|26015.89|26098.29|26018.29|26095.89|26015.89|9
1734441820000|2024-12-17 13:23:40|26096.18|26016.18|26096.97|26016.97|26097.58|26017.58|26096.18|26016.18|10
1734441830000|2024-12-17 13:23:50|26097.55|26017.55|26098.7|26018.7|26098.72|26018.72|26097.55|26017.55|10
1734441840000|2024-12-17 13:24:00|26099.12|26019.12|26102.04|26022.04|26102.47|26022.47|26099.12|26019.12|10
1734441850000|2024-12-17 13:24:10|26102.92|26022.92|26103.71|26023.71|26104.95|26024.95|26102.92|26022.92|10
1734441860000|2024-12-17 13:24:20|26103.84|26023.84|26105.82|26025.82|26105.82|26025.82|26103.41|26023.41|10
1734441870000|2024-12-17 13:24:30|26106.12|26026.12|26102.91|26022.91|26106.68|26026.68|26102.34|26022.34|10
1734441880000|2024-12-17 13:24:40|26103.31|26023.31|26106.06|26026.06|26106.06|26026.06|26103.31|26023.31|10
1734441890000|2024-12-17 13:24:50|26105.88|26025.88|26103.28|26023.28|26105.88|26025.88|26102.96|26022.96|9
1734441900000|2024-12-17 13:25:00|26102.86|26022.86|26104.51|26024.51|26104.51|26024.51|26102.53|26022.53|10
1734441910000|2024-12-17 13:25:10|26104.68|26024.68|26103.87|26023.87|26104.68|26024.68|26103.82|26023.82|10
1734441920000|2024-12-17 13:25:20|26103.86|26023.86|26103.26|26023.26|26105.14|26025.14|26103.26|26023.26|9
1734441930000|2024-12-17 13:25:30|26103.18|26023.18|26107.97|26027.97|26107.97|26027.97|26103.18|26023.18|10
1734441940000|2024-12-17 13:25:40|26105.7|26025.7|26102.5|26022.5|26106.26|26026.26|26102.41|26022.41|9
1734441950000|2024-12-17 13:25:50|26102.7|26022.7|26100.98|26020.98|26102.71|26022.71|26100.01|26020.01|10
1734441960000|2024-12-17 13:26:00|26100.62|26020.62|26102.67|26022.67|26102.67|26022.67|26100.28|26020.28|10
1734441970000|2024-12-17 13:26:10|26102.76|26022.76|26105.47|26025.47|26105.47|26025.47|26102.76|26022.76|10
1734441980000|2024-12-17 13:26:20|26107.42|26027.42|26110.6|26030.6|26110.6|26030.6|26106.9|26026.9|10
1734441990000|2024-12-17 13:26:30|26110.7|26030.7|26111.41|26031.41|26112.66|26032.66|26110.7|26030.7|10
1734442000000|2024-12-17 13:26:40|26113.01|26033.01|26113.87|26033.87|26114.52|26034.52|26113.01|26033.01|10
1734442010000|2024-12-17 13:26:50|26113.61|26033.61|26114.91|26034.91|26114.91|26034.91|26112.32|26032.32|10
1734442020000|2024-12-17 13:27:00|26115.26|26035.26|26115.28|26035.28|26115.42|26035.42|26114.42|26034.42|10
1734442030000|2024-12-17 13:27:10|26114.98|26034.98|26114.57|26034.57|26114.98|26034.98|26113.21|26033.21|10
1734442040000|2024-12-17 13:27:20|26115.13|26035.13|26115.56|26035.56|26115.58|26035.58|26113.94|26033.94|10
1734442050000|2024-12-17 13:27:30|26115.86|26035.86|26118.74|26038.74|26118.74|26038.74|26115.86|26035.86|10
1734442060000|2024-12-17 13:27:40|26119.27|26039.27|26119.86|26039.86|26122.02|26042.02|26119.25|26039.25|10
1734442070000|2024-12-17 13:27:50|26119.88|26039.88|26119.29|26039.29|26120.02|26040.02|26119.29|26039.29|9
1734442080000|2024-12-17 13:28:00|26119.97|26039.97|26119.93|26039.93|26120.54|26040.54|26119.93|26039.93|9
1734442090000|2024-12-17 13:28:10|26119.89|26039.89|26121.84|26041.84|26121.84|26041.84|26119.89|26039.89|9
1734442100000|2024-12-17 13:28:20|26122|26042|26119.53|26039.53|26122|26042|26118.61|26038.61|10
1734442110000|2024-12-17 13:28:30|26119.45|26039.45|26123.15|26043.15|26123.15|26043.15|26119.45|26039.45|10
1734442120000|2024-12-17 13:28:40|26122.76|26042.76|26120.89|26040.89|26123.09|26043.09|26119.79|26039.79|10
1734442130000|2024-12-17 13:28:50|26120.93|26040.93|26122.31|26042.31|26122.32|26042.32|26120.93|26040.93|10
1734442140000|2024-12-17 13:29:00|26122.23|26042.23|26119.26|26039.26|26122.23|26042.23|26118.61|26038.61|10
1734442150000|2024-12-17 13:29:10|26118.93|26038.93|26117.41|26037.41|26118.93|26038.93|26117.41|26037.41|10
1734442160000|2024-12-17 13:29:20|26117.5|26037.5|26116.75|26036.75|26117.53|26037.53|26116.48|26036.48|10
1734442170000|2024-12-17 13:29:30|26116.76|26036.76|26116.84|26036.84|26117.51|26037.51|26116.27|26036.27|10
1734442180000|2024-12-17 13:29:40|26116.24|26036.24|26115.01|26035.01|26116.24|26036.24|26114.14|26034.14|10
1734442190000|2024-12-17 13:29:50|26114.76|26034.76|26114.07|26034.07|26116.1|26036.1|26114.07|26034.07|10
1734442200000|2024-12-17 13:30:00|26114.42|26034.42|26114.9|26034.9|26114.9|26034.9|26113.27|26033.27|10
1734442210000|2024-12-17 13:30:10|26115.63|26035.63|26118.17|26038.17|26118.17|26038.17|26115.63|26035.63|10
1734442220000|2024-12-17 13:30:20|26119.62|26039.62|26120.05|26040.05|26120.35|26040.35|26119.49|26039.49|10
1734442230000|2024-12-17 13:30:30|26119.91|26039.91|26122.01|26042.01|26122.01|26042.01|26119.91|26039.91|10
1734442240000|2024-12-17 13:30:40|26120.61|26040.61|26124.3|26044.3|26124.32|26044.32|26120.08|26040.08|10
1734442250000|2024-12-17 13:30:50|26123.49|26043.49|26124.66|26044.66|26124.67|26044.67|26123.49|26043.49|10
1734442260000|2024-12-17 13:31:00|26124.36|26044.36|26124.85|26044.85|26125.53|26045.53|26123.89|26043.89|10
1734442270000|2024-12-17 13:31:10|26124.45|26044.45|26124.82|26044.82|26124.82|26044.82|26123.73|26043.73|10
1734442280000|2024-12-17 13:31:20|26125.37|26045.37|26128.97|26048.97|26128.97|26048.97|26125.37|26045.37|10
1734442290000|2024-12-17 13:31:30|26129.65|26049.65|26130.71|26050.71|26131.27|26051.27|26129.65|26049.65|10
1734442300000|2024-12-17 13:31:40|26130.37|26050.37|26130.59|26050.59|26130.59|26050.59|26129.61|26049.61|10
1734442310000|2024-12-17 13:31:50|26131.3|26051.3|26132.34|26052.34|26132.34|26052.34|26131.3|26051.3|9
1734442320000|2024-12-17 13:32:00|26132.18|26052.18|26132.19|26052.19|26132.32|26052.32|26131.02|26051.02|10
1734442330000|2024-12-17 13:32:10|26133.26|26053.26|26143.41|26063.41|26143.41|26063.41|26133.26|26053.26|10
1734442340000|2024-12-17 13:32:20|26143.37|26063.37|26146.58|26066.58|26146.58|26066.58|26143.37|26063.37|10
1734442350000|2024-12-17 13:32:30|26145.12|26065.12|26147.55|26067.55|26147.55|26067.55|26145.12|26065.12|10
1734442360000|2024-12-17 13:32:40|26148.69|26068.69|26149.77|26069.77|26149.77|26069.77|26148.69|26068.69|10
1734442370000|2024-12-17 13:32:50|26149.73|26069.73|26150.33|26070.33|26150.8|26070.8|26148.97|26068.97|10
1734442380000|2024-12-17 13:33:00|26150.64|26070.64|26148.31|26068.31|26150.65|26070.65|26148.31|26068.31|10
1734442390000|2024-12-17 13:33:10|26147.81|26067.81|26142.64|26062.64|26147.81|26067.81|26142.64|26062.64|10
1734442400000|2024-12-17 13:33:20|26142.97|26062.97|26144.09|26064.09|26144.71|26064.71|26142.72|26062.72|9
1734442410000|2024-12-17 13:33:30|26144.65|26064.65|26144.09|26064.09|26144.65|26064.65|26142.96|26062.96|10
1734442420000|2024-12-17 13:33:40|26143.8|26063.8|26144.49|26064.49|26144.69|26064.69|26143.71|26063.71|10
1734442430000|2024-12-17 13:33:50|26144.2|26064.2|26142.57|26062.57|26144.2|26064.2|26142.57|26062.57|10
1734442440000|2024-12-17 13:34:00|26142.62|26062.62|26142.1|26062.1|26143.04|26063.04|26142.1|26062.1|8
1734442450000|2024-12-17 13:34:10|26142.4|26062.4|26141.04|26061.04|26142.57|26062.57|26140.54|26060.54|10
1734442460000|2024-12-17 13:34:20|26141.18|26061.18|26138.69|26058.69|26141.18|26061.18|26138.47|26058.47|9
1734442470000|2024-12-17 13:34:30|26138.93|26058.93|26135.07|26055.07|26139.83|26059.83|26135.07|26055.07|10
1734442480000|2024-12-17 13:34:40|26135.76|26055.76|26134.4|26054.4|26136.23|26056.23|26134.4|26054.4|10
1734442490000|2024-12-17 13:34:50|26133.89|26053.89|26131.47|26051.47|26133.89|26053.89|26131.47|26051.47|9
1734442500000|2024-12-17 13:35:00|26131.44|26051.44|26129.71|26049.71|26131.64|26051.64|26129.71|26049.71|10
1734442510000|2024-12-17 13:35:10|26129.55|26049.55|26124.11|26044.11|26129.55|26049.55|26124.11|26044.11|10
1734442520000|2024-12-17 13:35:20|26122.92|26042.92|26122.01|26042.01|26123.29|26043.29|26121.67|26041.67|10
1734442530000|2024-12-17 13:35:30|26122.6|26042.6|26123.38|26043.38|26124.31|26044.31|26122.6|26042.6|10
1734442540000|2024-12-17 13:35:40|26123.21|26043.21|26120.98|26040.98|26123.68|26043.68|26120.92|26040.92|10
1734442550000|2024-12-17 13:35:50|26121.07|26041.07|26121.22|26041.22|26121.77|26041.77|26121.07|26041.07|8
1734442560000|2024-12-17 13:36:00|26122.03|26042.03|26120.41|26040.41|26122.16|26042.16|26120.41|26040.41|10
1734442570000|2024-12-17 13:36:10|26120.46|26040.46|26118.49|26038.49|26120.46|26040.46|26118.49|26038.49|9
1734442580000|2024-12-17 13:36:20|26118.37|26038.37|26119.84|26039.84|26119.84|26039.84|26118.37|26038.37|10
1734442590000|2024-12-17 13:36:30|26119.64|26039.64|26118.55|26038.55|26120.25|26040.25|26117.79|26037.79|10
1734442600000|2024-12-17 13:36:40|26117.32|26037.32|26113.08|26033.08|26117.32|26037.32|26113.08|26033.08|10
1734442610000|2024-12-17 13:36:50|26112.33|26032.33|26111.6|26031.6|26112.33|26032.33|26110.81|26030.81|10
1734442620000|2024-12-17 13:37:00|26111.2|26031.2|26110.33|26030.33|26111.2|26031.2|26110.33|26030.33|10
1734442630000|2024-12-17 13:37:10|26110.58|26030.58|26103.77|26023.77|26110.58|26030.58|26103.77|26023.77|10
1734442640000|2024-12-17 13:37:20|26104.03|26024.03|26104.44|26024.44|26107.07|26027.07|26103.26|26023.26|10
1734442650000|2024-12-17 13:37:30|26104.46|26024.46|26101.43|26021.43|26104.46|26024.46|26098.73|26018.73|10
1734442660000|2024-12-17 13:37:40|26101.8|26021.8|26102.37|26022.37|26103.18|26023.18|26101.8|26021.8|10
1734442670000|2024-12-17 13:37:50|26102.2|26022.2|26105.47|26025.47|26105.47|26025.47|26102.2|26022.2|10
1734442680000|2024-12-17 13:38:00|26105.34|26025.34|26110.65|26030.65|26111.19|26031.19|26104.64|26024.64|10
1734442690000|2024-12-17 13:38:10|26110.28|26030.28|26105.83|26025.83|26110.28|26030.28|26105.72|26025.72|10
1734442700000|2024-12-17 13:38:20|26106.58|26026.58|26105.59|26025.59|26106.88|26026.88|26105.41|26025.41|10
1734442710000|2024-12-17 13:38:30|26105.63|26025.63|26105.41|26025.41|26106.4|26026.4|26105.41|26025.41|9
1734442720000|2024-12-17 13:38:40|26107.02|26027.02|26108.97|26028.97|26111.54|26031.54|26107.02|26027.02|10
1734442730000|2024-12-17 13:38:50|26109.78|26029.78|26109.52|26029.52|26111.93|26031.93|26109.46|26029.46|10
1734442740000|2024-12-17 13:39:00|26110.12|26030.12|26112.99|26032.99|26112.99|26032.99|26110.09|26030.09|10
1734442750000|2024-12-17 13:39:10|26113.02|26033.02|26115.79|26035.79|26117.22|26037.22|26113.02|26033.02|10
1734442760000|2024-12-17 13:39:20|26115.82|26035.82|26117.38|26037.38|26117.66|26037.66|26115.82|26035.82|10
1734442770000|2024-12-17 13:39:30|26118.31|26038.31|26119.58|26039.58|26121.99|26041.99|26118.28|26038.28|10
1734442780000|2024-12-17 13:39:40|26119.53|26039.53|26119.03|26039.03|26119.53|26039.53|26118.78|26038.78|9
1734442790000|2024-12-17 13:39:50|26118.72|26038.72|26116.19|26036.19|26118.72|26038.72|26116.1|26036.1|10
1734442800000|2024-12-17 13:40:00|26116.17|26036.17|26113.23|26033.23|26116.17|26036.17|26113.23|26033.23|8
1734442810000|2024-12-17 13:40:10|26113.16|26033.16|26114.63|26034.63|26114.63|26034.63|26111.7|26031.7|10
1734442820000|2024-12-17 13:40:20|26115.93|26035.93|26118.12|26038.12|26119.73|26039.73|26115.93|26035.93|10
1734442830000|2024-12-17 13:40:30|26117.69|26037.69|26117.31|26037.31|26117.69|26037.69|26116.79|26036.79|10
1734442840000|2024-12-17 13:40:40|26116.96|26036.96|26114.81|26034.81|26116.96|26036.96|26114.31|26034.31|10
1734442850000|2024-12-17 13:40:50|26114.09|26034.09|26109.48|26029.48|26114.09|26034.09|26109.48|26029.48|10
1734442860000|2024-12-17 13:41:00|26108.71|26028.71|26109|26029|26109|26029|26107.15|26027.15|10
1734442870000|2024-12-17 13:41:10|26109.01|26029.01|26100.11|26020.11|26109.2|26029.2|26099.72|26019.72|10
1734442880000|2024-12-17 13:41:20|26100.1|26020.1|26097.3|26017.3|26100.1|26020.1|26097.3|26017.3|10
1734442890000|2024-12-17 13:41:30|26097.18|26017.18|26097.6|26017.6|26098.36|26018.36|26097.18|26017.18|10
1734442900000|2024-12-17 13:41:40|26097.9|26017.9|26100.4|26020.4|26100.65|26020.65|26097.83|26017.83|9
1734442910000|2024-12-17 13:41:50|26100.62|26020.62|26101.56|26021.56|26101.81|26021.81|26099.81|26019.81|10
1734442920000|2024-12-17 13:42:00|26101.85|26021.85|26105.9|26025.9|26105.9|26025.9|26101.85|26021.85|10
1734442930000|2024-12-17 13:42:10|26105.78|26025.78|26107.59|26027.59|26107.96|26027.96|26105.78|26025.78|10
1734442940000|2024-12-17 13:42:20|26106.66|26026.66|26106.52|26026.52|26107.62|26027.62|26106.4|26026.4|10
1734442950000|2024-12-17 13:42:30|26105.78|26025.78|26108.1|26028.1|26108.51|26028.51|26105.78|26025.78|10
1734442960000|2024-12-17 13:42:40|26108.14|26028.14|26105.28|26025.28|26108.14|26028.14|26105.28|26025.28|10
1734442970000|2024-12-17 13:42:50|26105.48|26025.48|26106.53|26026.53|26106.54|26026.54|26105.3|26025.3|9
1734442980000|2024-12-17 13:43:00|26106.54|26026.54|26105.18|26025.18|26106.59|26026.59|26104.31|26024.31|9
1734442990000|2024-12-17 13:43:10|26105.8|26025.8|26108.05|26028.05|26108.05|26028.05|26105.8|26025.8|10
1734443000000|2024-12-17 13:43:20|26108.46|26028.46|26108.92|26028.92|26109.28|26029.28|26107.84|26027.84|10
1734443010000|2024-12-17 13:43:30|26109.23|26029.23|26111.56|26031.56|26111.56|26031.56|26109.23|26029.23|10
1734443020000|2024-12-17 13:43:40|26111.5|26031.5|26113.78|26033.78|26114.17|26034.17|26111.34|26031.34|9
1734443030000|2024-12-17 13:43:50|26113.27|26033.27|26110.42|26030.42|26113.27|26033.27|26110.04|26030.04|10
1734443040000|2024-12-17 13:44:00|26110.07|26030.07|26109.65|26029.65|26110.07|26030.07|26109.07|26029.07|10
1734443050000|2024-12-17 13:44:10|26109.59|26029.59|26118.04|26038.04|26118.04|26038.04|26109.59|26029.59|10
1734443060000|2024-12-17 13:44:20|26118.22|26038.22|26119.84|26039.84|26121.17|26041.17|26118.22|26038.22|10
1734443070000|2024-12-17 13:44:30|26118.85|26038.85|26117.2|26037.2|26118.85|26038.85|26116.88|26036.88|10
1734443080000|2024-12-17 13:44:40|26117.38|26037.38|26116.54|26036.54|26117.41|26037.41|26116.5|26036.5|10
1734443090000|2024-12-17 13:44:50|26116.52|26036.52|26116.34|26036.34|26117.45|26037.45|26116.31|26036.31|10
1734443100000|2024-12-17 13:45:00|26115.4|26035.4|26115.08|26035.08|26115.4|26035.4|26114.4|26034.4|10
1734443110000|2024-12-17 13:45:10|26115.94|26035.94|26113.34|26033.34|26115.94|26035.94|26113.34|26033.34|10
1734443120000|2024-12-17 13:45:20|26113.88|26033.88|26108.86|26028.86|26114.33|26034.33|26108.86|26028.86|10
1734443130000|2024-12-17 13:45:30|26101.94|26021.94|26092.11|26012.11|26101.94|26021.94|26092.11|26012.11|10
1734443140000|2024-12-17 13:45:40|26090.95|26010.95|26091.7|26011.7|26093.18|26013.18|26090.29|26010.29|10
1734443150000|2024-12-17 13:45:50|26091.61|26011.61|26092.28|26012.28|26092.58|26012.58|26091.61|26011.61|10
1734443160000|2024-12-17 13:46:00|26092.46|26012.46|26090.29|26010.29|26092.46|26012.46|26088.73|26008.73|9
1734443170000|2024-12-17 13:46:10|26088.21|26008.21|26087.25|26007.25|26089.69|26009.69|26086.48|26006.48|9
1734443180000|2024-12-17 13:46:20|26087.33|26007.33|26090.53|26010.53|26092.15|26012.15|26087.33|26007.33|10
1734443190000|2024-12-17 13:46:30|26090.49|26010.49|26090.61|26010.61|26091.78|26011.78|26090.25|26010.25|10
1734443200000|2024-12-17 13:46:40|26090.32|26010.32|26097.31|26017.31|26097.31|26017.31|26090.32|26010.32|10
1734443210000|2024-12-17 13:46:50|26097.15|26017.15|26097.05|26017.05|26101.38|26021.38|26097.05|26017.05|10
1734443220000|2024-12-17 13:47:00|26096.56|26016.56|26101.55|26021.55|26102.34|26022.34|26096.56|26016.56|10
1734443230000|2024-12-17 13:47:10|26101.82|26021.82|26104.72|26024.72|26104.72|26024.72|26101.82|26021.82|10
1734443240000|2024-12-17 13:47:20|26104.73|26024.73|26098.7|26018.7|26105.71|26025.71|26098.7|26018.7|10
1734443250000|2024-12-17 13:47:30|26098.88|26018.88|26097.03|26017.03|26098.88|26018.88|26097.03|26017.03|10
1734443260000|2024-12-17 13:47:40|26097.7|26017.7|26097.47|26017.47|26097.7|26017.7|26096.9|26016.9|10
1734443270000|2024-12-17 13:47:50|26097.19|26017.19|26094.28|26014.28|26097.19|26017.19|26094.28|26014.28|10
1734443280000|2024-12-17 13:48:00|26094.17|26014.17|26092.09|26012.09|26094.24|26014.24|26090.8|26010.8|10
1734443290000|2024-12-17 13:48:10|26092.1|26012.1|26092.78|26012.78|26092.86|26012.86|26091.73|26011.73|10
1734443300000|2024-12-17 13:48:20|26093.52|26013.52|26095.54|26015.54|26096.18|26016.18|26093.52|26013.52|10
1734443310000|2024-12-17 13:48:30|26095.25|26015.25|26096.88|26016.88|26096.88|26016.88|26095.25|26015.25|10
1734443320000|2024-12-17 13:48:40|26099.03|26019.03|26101.17|26021.17|26101.24|26021.24|26099.03|26019.03|10
1734443330000|2024-12-17 13:48:50|26101.89|26021.89|26105.29|26025.29|26105.29|26025.29|26101.89|26021.89|10
1734443340000|2024-12-17 13:49:00|26105.73|26025.73|26107.98|26027.98|26109.58|26029.58|26105.73|26025.73|10
1734443350000|2024-12-17 13:49:10|26108.02|26028.02|26107.66|26027.66|26108.02|26028.02|26107.23|26027.23|10
1734443360000|2024-12-17 13:49:20|26107.4|26027.4|26106.71|26026.71|26107.4|26027.4|26106.38|26026.38|9
1734443370000|2024-12-17 13:49:30|26107.06|26027.06|26109.68|26029.68|26109.68|26029.68|26107.06|26027.06|10
1734443380000|2024-12-17 13:49:40|26108.93|26028.93|26109.46|26029.46|26109.87|26029.87|26108.68|26028.68|10
1734443390000|2024-12-17 13:49:50|26109.55|26029.55|26111.52|26031.52|26112.2|26032.2|26109.55|26029.55|10
1734443400000|2024-12-17 13:50:00|26111.85|26031.85|26114.66|26034.66|26116.24|26036.24|26111.85|26031.85|10
1734443410000|2024-12-17 13:50:10|26114.59|26034.59|26115.93|26035.93|26115.93|26035.93|26114.35|26034.35|10
1734443420000|2024-12-17 13:50:20|26116.02|26036.02|26114.61|26034.61|26116.42|26036.42|26114.43|26034.43|10
1734443430000|2024-12-17 13:50:30|26114.03|26034.03|26114.39|26034.39|26114.57|26034.57|26113.9|26033.9|9
1734443440000|2024-12-17 13:50:40|26114.61|26034.61|26115.62|26035.62|26115.85|26035.85|26114.61|26034.61|10
1734443450000|2024-12-17 13:50:50|26115.91|26035.91|26115.79|26035.79|26116.86|26036.86|26115.61|26035.61|10
1734443460000|2024-12-17 13:51:00|26115.78|26035.78|26114.96|26034.96|26116.67|26036.67|26114.96|26034.96|10
1734443470000|2024-12-17 13:51:10|26115.32|26035.32|26117.91|26037.91|26118.05|26038.05|26115.32|26035.32|10
1734443480000|2024-12-17 13:51:20|26116.71|26036.71|26113.6|26033.6|26116.71|26036.71|26113.6|26033.6|9
1734443490000|2024-12-17 13:51:30|26112.88|26032.88|26114.92|26034.92|26114.92|26034.92|26112.67|26032.67|10
1734443500000|2024-12-17 13:51:40|26115.01|26035.01|26115.31|26035.31|26115.4|26035.4|26114.92|26034.92|10
1734443510000|2024-12-17 13:51:50|26115.61|26035.61|26115.93|26035.93|26116.74|26036.74|26115.25|26035.25|10
1734443520000|2024-12-17 13:52:00|26115.77|26035.77|26122.68|26042.68|26123.25|26043.25|26114.34|26034.34|10
1734443530000|2024-12-17 13:52:10|26122.29|26042.29|26124.84|26044.84|26124.84|26044.84|26121.84|26041.84|9
1734443540000|2024-12-17 13:52:20|26124.45|26044.45|26127.47|26047.47|26127.47|26047.47|26124.45|26044.45|10
1734443550000|2024-12-17 13:52:30|26127.51|26047.51|26130.76|26050.76|26130.76|26050.76|26127.51|26047.51|10
1734443560000|2024-12-17 13:52:40|26130.79|26050.79|26132.76|26052.76|26132.76|26052.76|26130.79|26050.79|10
1734443570000|2024-12-17 13:52:50|26132.95|26052.95|26134.1|26054.1|26134.1|26054.1|26132.63|26052.63|10
1734443580000|2024-12-17 13:53:00|26133.23|26053.23|26136.81|26056.81|26136.81|26056.81|26131.82|26051.82|10
1734443590000|2024-12-17 13:53:10|26136.88|26056.88|26135.08|26055.08|26137.3|26057.3|26135.08|26055.08|10
1734443600000|2024-12-17 13:53:20|26134.57|26054.57|26122.91|26042.91|26134.57|26054.57|26122.91|26042.91|10
1734443610000|2024-12-17 13:53:30|26122.97|26042.97|26121.22|26041.22|26122.97|26042.97|26120.69|26040.69|10
1734443620000|2024-12-17 13:53:40|26120.92|26040.92|26120.89|26040.89|26121.26|26041.26|26120.43|26040.43|10
1734443630000|2024-12-17 13:53:50|26121.03|26041.03|26122.03|26042.03|26122.94|26042.94|26121.03|26041.03|10
1734443640000|2024-12-17 13:54:00|26122.46|26042.46|26122.2|26042.2|26124.36|26044.36|26122.19|26042.19|10
1734443650000|2024-12-17 13:54:10|26121.9|26041.9|26121.41|26041.41|26122.5|26042.5|26121.41|26041.41|10
1734443660000|2024-12-17 13:54:20|26128.19|26048.19|26114.62|26034.62|26128.19|26048.19|26114.62|26034.62|10
1734443670000|2024-12-17 13:54:30|26115.14|26035.14|26108.33|26028.33|26116.79|26036.79|26108.06|26028.06|10
1734443680000|2024-12-17 13:54:40|26106.65|26026.65|26105.91|26025.91|26106.65|26026.65|26103.97|26023.97|10
1734443690000|2024-12-17 13:54:50|26105.04|26025.04|26100.99|26020.99|26105.04|26025.04|26100.8|26020.8|10
1734443700000|2024-12-17 13:55:00|26101.61|26021.61|26103.53|26023.53|26103.81|26023.81|26101.48|26021.48|9
1734443710000|2024-12-17 13:55:10|26103.34|26023.34|26108.04|26028.04|26109.98|26029.98|26103.34|26023.34|10
1734443720000|2024-12-17 13:55:20|26107.19|26027.19|26104.55|26024.55|26107.19|26027.19|26104.14|26024.14|10
1734443730000|2024-12-17 13:55:30|26104.48|26024.48|26105.42|26025.42|26105.79|26025.79|26104.48|26024.48|10
1734443740000|2024-12-17 13:55:40|26105.13|26025.13|26102.47|26022.47|26105.13|26025.13|26102.14|26022.14|10
1734443750000|2024-12-17 13:55:50|26102.93|26022.93|26099.87|26019.87|26102.93|26022.93|26097.81|26017.81|10
1734443760000|2024-12-17 13:56:00|26100.56|26020.56|26104.33|26024.33|26104.33|26024.33|26100.56|26020.56|10
1734443770000|2024-12-17 13:56:10|26104.66|26024.66|26106.66|26026.66|26107.08|26027.08|26104.66|26024.66|10
1734443780000|2024-12-17 13:56:20|26106.75|26026.75|26103.41|26023.41|26107.22|26027.22|26103.41|26023.41|10
1734443790000|2024-12-17 13:56:30|26102.6|26022.6|26102.31|26022.31|26104.26|26024.26|26102.31|26022.31|10
1734443800000|2024-12-17 13:56:40|26102.48|26022.48|26102.62|26022.62|26103.44|26023.44|26102.26|26022.26|10
1734443810000|2024-12-17 13:56:50|26103.1|26023.1|26112.5|26032.5|26112.5|26032.5|26103.1|26023.1|10
1734443820000|2024-12-17 13:57:00|26113.07|26033.07|26113.65|26033.65|26115.05|26035.05|26113.07|26033.07|9
1734443830000|2024-12-17 13:57:10|26113.93|26033.93|26109.51|26029.51|26113.93|26033.93|26109.51|26029.51|10
1734443840000|2024-12-17 13:57:20|26109.01|26029.01|26102.9|26022.9|26109.01|26029.01|26101.76|26021.76|10
1734443850000|2024-12-17 13:57:30|26102.19|26022.19|26107.69|26027.69|26108.21|26028.21|26101.07|26021.07|9
1734443860000|2024-12-17 13:57:40|26107.55|26027.55|26102.87|26022.87|26107.55|26027.55|26102.87|26022.87|9
1734443870000|2024-12-17 13:57:50|26103.43|26023.43|26104.18|26024.18|26104.18|26024.18|26103.12|26023.12|9
1734443880000|2024-12-17 13:58:00|26099.15|26019.15|26098.53|26018.53|26099.28|26019.28|26098.11|26018.11|10
1734443890000|2024-12-17 13:58:10|26098.36|26018.36|26098.84|26018.84|26098.84|26018.84|26096.19|26016.19|10
1734443900000|2024-12-17 13:58:20|26098.7|26018.7|26100.16|26020.16|26101.62|26021.62|26098.7|26018.7|10
1734443910000|2024-12-17 13:58:30|26100.1|26020.1|26098.67|26018.67|26100.1|26020.1|26096.93|26016.93|10
1734443920000|2024-12-17 13:58:40|26098.34|26018.34|26096.61|26016.61|26098.34|26018.34|26096.15|26016.15|10
1734443930000|2024-12-17 13:58:50|26096.38|26016.38|26095.53|26015.53|26097.24|26017.24|26095.53|26015.53|10
1734443940000|2024-12-17 13:59:00|26095.4|26015.4|26095.32|26015.32|26096.55|26016.55|26095.25|26015.25|10
1734443950000|2024-12-17 13:59:10|26094.52|26014.52|26093.13|26013.13|26095.09|26015.09|26091.17|26011.17|10
1734443960000|2024-12-17 13:59:20|26094.22|26014.22|26095.28|26015.28|26096.29|26016.29|26094.22|26014.22|10
1734443970000|2024-12-17 13:59:30|26094.73|26014.73|26095.43|26015.43|26095.54|26015.54|26094.58|26014.58|10
1734443980000|2024-12-17 13:59:40|26094.7|26014.7|26093.66|26013.66|26094.7|26014.7|26093.45|26013.45|10
1734443990000|2024-12-17 13:59:50|26094.9|26014.9|26095.96|26015.96|26097.94|26017.94|26094.9|26014.9|10
1734444000000|2024-12-17 14:00:00|26095.8|26015.8|26099.74|26019.74|26100.01|26020.01|26095.47|26015.47|10
1734444010000|2024-12-17 14:00:10|26099.87|26019.87|26100.27|26020.27|26100.68|26020.68|26099.87|26019.87|10
1734444020000|2024-12-17 14:00:20|26100.77|26020.77|26101.2|26021.2|26101.57|26021.57|26100.52|26020.52|9
1734444030000|2024-12-17 14:00:30|26098|26018|26098.86|26018.86|26100.47|26020.47|26096.58|26016.58|10
1734444040000|2024-12-17 14:00:40|26098.92|26018.92|26091.7|26011.7|26098.92|26018.92|26091.63|26011.63|10
1734444050000|2024-12-17 14:00:50|26091.67|26011.67|26087.98|26007.98|26091.96|26011.96|26087.98|26007.98|10
1734444060000|2024-12-17 14:01:00|26085.98|26005.98|26080.51|26000.51|26085.98|26005.98|26080.51|26000.51|10
1734444070000|2024-12-17 14:01:10|26079.1|25999.1|26080.19|26000.19|26080.19|26000.19|26076.64|25996.64|10
1734444080000|2024-12-17 14:01:20|26080.24|26000.24|26075.61|25995.61|26080.28|26000.28|26075.61|25995.61|9
1734444090000|2024-12-17 14:01:30|26074.64|25994.64|26072.86|25992.86|26074.64|25994.64|26072.86|25992.86|10
1734444100000|2024-12-17 14:01:40|26071.47|25991.47|26055.45|25975.45|26071.47|25991.47|26055.33|25975.33|10
1734444110000|2024-12-17 14:01:50|26055.26|25975.26|26052.02|25972.02|26055.26|25975.26|26052.02|25972.02|10
1734444120000|2024-12-17 14:02:00|26052.35|25972.35|26052.53|25972.53|26053.34|25973.34|26051.02|25971.02|10
1734444130000|2024-12-17 14:02:10|26052.2|25972.2|26046.83|25966.83|26052.2|25972.2|26046.83|25966.83|10
1734444140000|2024-12-17 14:02:20|26047.63|25967.63|26036.89|25956.89|26047.63|25967.63|26036.89|25956.89|10
1734444150000|2024-12-17 14:02:30|26036.59|25956.59|26032.94|25952.94|26036.59|25956.59|26032.78|25952.78|10
1734444160000|2024-12-17 14:02:40|26031.38|25951.38|26029.51|25949.51|26032.79|25952.79|26028.93|25948.93|10
1734444170000|2024-12-17 14:02:50|26029.85|25949.85|26031|25951|26032.06|25952.06|26029.85|25949.85|10
1734444180000|2024-12-17 14:03:00|26031.17|25951.17|26041.13|25961.13|26041.13|25961.13|26031.17|25951.17|10
1734444190000|2024-12-17 14:03:10|26042.12|25962.12|26043.19|25963.19|26044.03|25964.03|26042.12|25962.12|10
1734444200000|2024-12-17 14:03:20|26043.16|25963.16|26049.46|25969.46|26051.42|25971.42|26043.16|25963.16|10
1734444210000|2024-12-17 14:03:30|26050.84|25970.84|26051.44|25971.44|26052.37|25972.37|26050.06|25970.06|10
1734444220000|2024-12-17 14:03:40|26051.29|25971.29|26056.32|25976.32|26056.55|25976.55|26049.92|25969.92|10
1734444230000|2024-12-17 14:03:50|26056.72|25976.72|26058.32|25978.32|26058.35|25978.35|26056.58|25976.58|10
1734444240000|2024-12-17 14:04:00|26058.59|25978.59|26057.19|25977.19|26058.72|25978.72|26054.79|25974.79|10
1734444250000|2024-12-17 14:04:10|26058.45|25978.45|26061.83|25981.83|26063.02|25983.02|26058.45|25978.45|10
1734444260000|2024-12-17 14:04:20|26062.15|25982.15|26065.04|25985.04|26065.04|25985.04|26060.96|25980.96|10
1734444270000|2024-12-17 14:04:30|26065.65|25985.65|26064.46|25984.46|26065.65|25985.65|26062.4|25982.4|10
1734444280000|2024-12-17 14:04:40|26064.01|25984.01|26061.32|25981.32|26064.01|25984.01|26061.22|25981.22|10
1734444290000|2024-12-17 14:04:50|26060.81|25980.81|26059.43|25979.43|26060.81|25980.81|26058.38|25978.38|10
1734444300000|2024-12-17 14:05:00|26059.75|25979.75|26069.73|25989.73|26069.73|25989.73|26059.66|25979.66|10
1734444310000|2024-12-17 14:05:10|26071.62|25991.62|26076.46|25996.46|26076.46|25996.46|26071.62|25991.62|10
1734444320000|2024-12-17 14:05:20|26077|25997|26084.71|26004.71|26084.75|26004.75|26077|25997|10
1734444330000|2024-12-17 14:05:30|26084.37|26004.37|26088.73|26008.73|26088.73|26008.73|26084.29|26004.29|10
1734444340000|2024-12-17 14:05:40|26088.6|26008.6|26081.99|26001.99|26089.91|26009.91|26081.99|26001.99|10
1734444350000|2024-12-17 14:05:50|26081.64|26001.64|26087.28|26007.28|26087.52|26007.52|26081.64|26001.64|10
1734444360000|2024-12-17 14:06:00|26087.3|26007.3|26087.54|26007.54|26087.81|26007.81|26086.63|26006.63|9
1734444370000|2024-12-17 14:06:10|26087.1|26007.1|26091.71|26011.71|26091.71|26011.71|26085.68|26005.68|10
1734444380000|2024-12-17 14:06:20|26091.81|26011.81|26092.35|26012.35|26092.58|26012.58|26090.82|26010.82|10
1734444390000|2024-12-17 14:06:30|26091.43|26011.43|26092.22|26012.22|26092.72|26012.72|26091.32|26011.32|10
1734444400000|2024-12-17 14:06:40|26092.17|26012.17|26086.39|26006.39|26092.17|26012.17|26086.22|26006.22|10
1734444410000|2024-12-17 14:06:50|26085.48|26005.48|26081.68|26001.68|26085.48|26005.48|26081.39|26001.39|10
1734444420000|2024-12-17 14:07:00|26081.45|26001.45|26088.07|26008.07|26088.07|26008.07|26081.45|26001.45|10
1734444430000|2024-12-17 14:07:10|26088.47|26008.47|26089.58|26009.58|26089.58|26009.58|26088.47|26008.47|10
1734444440000|2024-12-17 14:07:20|26090.26|26010.26|26099.08|26019.08|26099.76|26019.76|26090.26|26010.26|10
1734444450000|2024-12-17 14:07:30|26099.05|26019.05|26102.64|26022.64|26102.66|26022.66|26097.19|26017.19|10
1734444460000|2024-12-17 14:07:40|26102.1|26022.1|26109.95|26029.95|26110.11|26030.11|26101.82|26021.82|10
1734444470000|2024-12-17 14:07:50|26110.29|26030.29|26112.04|26032.04|26112.44|26032.44|26109.79|26029.79|10
1734444480000|2024-12-17 14:08:00|26111.93|26031.93|26113.68|26033.68|26113.68|26033.68|26111.93|26031.93|10
1734444490000|2024-12-17 14:08:10|26113.84|26033.84|26115.33|26035.33|26115.33|26035.33|26113.84|26033.84|10
1734444500000|2024-12-17 14:08:20|26115.24|26035.24|26107.67|26027.67|26115.24|26035.24|26107.15|26027.15|10
1734444510000|2024-12-17 14:08:30|26107.79|26027.79|26107.51|26027.51|26110.22|26030.22|26107.51|26027.51|10
1734444520000|2024-12-17 14:08:40|26107|26027|26108.19|26028.19|26108.19|26028.19|26106.69|26026.69|10
1734444530000|2024-12-17 14:08:50|26108.39|26028.39|26108.12|26028.12|26108.49|26028.49|26107.3|26027.3|10
1734444540000|2024-12-17 14:09:00|26108.86|26028.86|26110.97|26030.97|26111.97|26031.97|26108.86|26028.86|9
1734444550000|2024-12-17 14:09:10|26110.67|26030.67|26107.34|26027.34|26111.07|26031.07|26107.34|26027.34|10
1734444560000|2024-12-17 14:09:20|26108.43|26028.43|26110.3|26030.3|26111.78|26031.78|26108.43|26028.43|10
1734444570000|2024-12-17 14:09:30|26109.39|26029.39|26111.96|26031.96|26111.96|26031.96|26109.35|26029.35|10
1734444580000|2024-12-17 14:09:40|26112.05|26032.05|26109.92|26029.92|26112.05|26032.05|26109.47|26029.47|10
1734444590000|2024-12-17 14:09:50|26110.45|26030.45|26109.66|26029.66|26111.7|26031.7|26109.66|26029.66|10
1734444600000|2024-12-17 14:10:00|26108.92|26028.92|26109.92|26029.92|26110.21|26030.21|26108.57|26028.57|10
1734444610000|2024-12-17 14:10:10|26110.29|26030.29|26111.4|26031.4|26112.37|26032.37|26110.29|26030.29|9
1734444620000|2024-12-17 14:10:20|26110.51|26030.51|26106.63|26026.63|26110.51|26030.51|26106.43|26026.43|10
1734444630000|2024-12-17 14:10:30|26106.73|26026.73|26108.27|26028.27|26108.56|26028.56|26106.66|26026.66|9
1734444640000|2024-12-17 14:10:40|26107.7|26027.7|26112.81|26032.81|26112.81|26032.81|26107.7|26027.7|10
1734444650000|2024-12-17 14:10:50|26112.32|26032.32|26110.33|26030.33|26112.32|26032.32|26110.33|26030.33|9
1734444660000|2024-12-17 14:11:00|26110.47|26030.47|26107.52|26027.52|26110.47|26030.47|26107.52|26027.52|9
1734444670000|2024-12-17 14:11:10|26107.94|26027.94|26108.63|26028.63|26109.78|26029.78|26107.94|26027.94|10
1734444680000|2024-12-17 14:11:20|26108.31|26028.31|26108.76|26028.76|26109.48|26029.48|26108.13|26028.13|10
1734444690000|2024-12-17 14:11:30|26108.21|26028.21|26106.04|26026.04|26108.21|26028.21|26105.72|26025.72|9
1734444700000|2024-12-17 14:11:40|26103.54|26023.54|26103.67|26023.67|26104.89|26024.89|26103.52|26023.52|10
1734444710000|2024-12-17 14:11:50|26103.95|26023.95|26105.91|26025.91|26105.91|26025.91|26103.95|26023.95|10
1734444720000|2024-12-17 14:12:00|26106.37|26026.37|26110.24|26030.24|26111.02|26031.02|26106.37|26026.37|10
1734444730000|2024-12-17 14:12:10|26110.41|26030.41|26112.63|26032.63|26112.71|26032.71|26110.41|26030.41|9
1734444740000|2024-12-17 14:12:20|26112.13|26032.13|26112.11|26032.11|26112.31|26032.31|26110.69|26030.69|9
1734444750000|2024-12-17 14:12:30|26111.25|26031.25|26112.19|26032.19|26112.26|26032.26|26110.61|26030.61|10
1734444760000|2024-12-17 14:12:40|26112.51|26032.51|26110.94|26030.94|26112.76|26032.76|26110.84|26030.84|10
1734444770000|2024-12-17 14:12:50|26111.15|26031.15|26112.56|26032.56|26112.72|26032.72|26110.73|26030.73|10
1734444780000|2024-12-17 14:13:00|26113.43|26033.43|26114.42|26034.42|26115.24|26035.24|26113.43|26033.43|10
1734444790000|2024-12-17 14:13:10|26113.9|26033.9|26113.16|26033.16|26114.51|26034.51|26112.53|26032.53|10
1734444800000|2024-12-17 14:13:20|26113.18|26033.18|26115.01|26035.01|26115.43|26035.43|26111.7|26031.7|10
1734444810000|2024-12-17 14:13:30|26114.77|26034.77|26105.3|26025.3|26114.77|26034.77|26105|26025|10
1734444820000|2024-12-17 14:13:40|26105.55|26025.55|26105.18|26025.18|26106.44|26026.44|26105.18|26025.18|10
1734444830000|2024-12-17 14:13:50|26104.28|26024.28|26104.64|26024.64|26104.64|26024.64|26102.51|26022.51|10
1734444840000|2024-12-17 14:14:00|26104.38|26024.38|26102.22|26022.22|26104.38|26024.38|26102.22|26022.22|9
1734444850000|2024-12-17 14:14:10|26102.19|26022.19|26095.86|26015.86|26102.19|26022.19|26095.41|26015.41|10
1734444860000|2024-12-17 14:14:20|26095.41|26015.41|26095.37|26015.37|26096.75|26016.75|26094.73|26014.73|10
1734444870000|2024-12-17 14:14:30|26095.26|26015.26|26088.2|26008.2|26095.37|26015.37|26088.2|26008.2|10
1734444880000|2024-12-17 14:14:40|26085.94|26005.94|26084.75|26004.75|26085.94|26005.94|26082.63|26002.63|10
1734444890000|2024-12-17 14:14:50|26085.37|26005.37|26087.11|26007.11|26087.47|26007.47|26085.37|26005.37|9
1734444900000|2024-12-17 14:15:00|26086.98|26006.98|26086.05|26006.05|26086.98|26006.98|26085.38|26005.38|10
1734444910000|2024-12-17 14:15:10|26085.63|26005.63|26090.91|26010.91|26090.96|26010.96|26085.63|26005.63|10
1734444920000|2024-12-17 14:15:20|26090.54|26010.54|26089.52|26009.52|26091.81|26011.81|26089.4|26009.4|10
1734444930000|2024-12-17 14:15:30|26089.64|26009.64|26087.43|26007.43|26089.64|26009.64|26087.43|26007.43|10
1734444940000|2024-12-17 14:15:40|26086.95|26006.95|26083.75|26003.75|26087.63|26007.63|26083.21|26003.21|10
1734444950000|2024-12-17 14:15:50|26084.17|26004.17|26083.32|26003.32|26084.6|26004.6|26081.95|26001.95|10
1734444960000|2024-12-17 14:16:00|26083.8|26003.8|26078.56|25998.56|26085.28|26005.28|26078.56|25998.56|10
1734444970000|2024-12-17 14:16:10|26077.42|25997.42|26078.68|25998.68|26078.68|25998.68|26074.87|25994.87|10
1734444980000|2024-12-17 14:16:20|26077.23|25997.23|26070.03|25990.03|26077.23|25997.23|26070.03|25990.03|10
1734444990000|2024-12-17 14:16:30|26069.44|25989.44|26069.55|25989.55|26070.03|25990.03|26068.28|25988.28|10
1734445000000|2024-12-17 14:16:40|26070.03|25990.03|26069.99|25989.99|26070.97|25990.97|26067.04|25987.04|10
1734445010000|2024-12-17 14:16:50|26069.34|25989.34|26065.44|25985.44|26069.34|25989.34|26065.44|25985.44|10
1734445020000|2024-12-17 14:17:00|26063.96|25983.96|26055.05|25975.05|26063.96|25983.96|26055.05|25975.05|10
1734445030000|2024-12-17 14:17:10|26053.92|25973.92|26047.89|25967.89|26053.92|25973.92|26047.73|25967.73|10
1734445040000|2024-12-17 14:17:20|26046.82|25966.82|26044.15|25964.15|26047.61|25967.61|26044.15|25964.15|10
1734445050000|2024-12-17 14:17:30|26044.08|25964.08|26041.41|25961.41|26046.13|25966.13|26041.41|25961.41|10
1734445060000|2024-12-17 14:17:40|26040.83|25960.83|26043|25963|26043|25963|26040.25|25960.25|10
1734445070000|2024-12-17 14:17:50|26042.24|25962.24|26040.69|25960.69|26042.28|25962.28|26040.69|25960.69|10
1734445080000|2024-12-17 14:18:00|26039.63|25959.63|26037.61|25957.61|26039.63|25959.63|26037.61|25957.61|10
1734445090000|2024-12-17 14:18:10|26037.7|25957.7|26036.92|25956.92|26038.03|25958.03|26036.92|25956.92|10
1734445100000|2024-12-17 14:18:20|26036.84|25956.84|26034.39|25954.39|26037.39|25957.39|26034.39|25954.39|10
1734445110000|2024-12-17 14:18:30|26034.19|25954.19|26040.65|25960.65|26040.65|25960.65|26034.19|25954.19|10
1734445120000|2024-12-17 14:18:40|26041|25961|26046.92|25966.92|26046.92|25966.92|26041|25961|10
1734445130000|2024-12-17 14:18:50|26047.69|25967.69|26049.75|25969.75|26049.85|25969.85|26047.69|25967.69|10
1734445140000|2024-12-17 14:19:00|26050.76|25970.76|26053.54|25973.54|26053.54|25973.54|26050.76|25970.76|10
1734445150000|2024-12-17 14:19:10|26053.89|25973.89|26054.03|25974.03|26055.86|25975.86|26053.89|25973.89|10
1734445160000|2024-12-17 14:19:20|26053.57|25973.57|26053.76|25973.76|26053.94|25973.94|26052.64|25972.64|10
1734445170000|2024-12-17 14:19:30|26053.14|25973.14|26052.99|25972.99|26053.14|25973.14|26050.68|25970.68|10
1734445180000|2024-12-17 14:19:40|26052.93|25972.93|26055.88|25975.88|26057.52|25977.52|26052.93|25972.93|9
1734445190000|2024-12-17 14:19:50|26055.47|25975.47|26054.38|25974.38|26055.47|25975.47|26054.29|25974.29|10
1734445200000|2024-12-17 14:20:00|26053.91|25973.91|26053.94|25973.94|26054.52|25974.52|26050.91|25970.91|10
1734445210000|2024-12-17 14:20:10|26054.42|25974.42|26063.05|25983.05|26063.05|25983.05|26054.42|25974.42|10
1734445220000|2024-12-17 14:20:20|26064.09|25984.09|26066.66|25986.66|26067.18|25987.18|26064.09|25984.09|10
1734445230000|2024-12-17 14:20:30|26067.28|25987.28|26072.07|25992.07|26072.07|25992.07|26065.53|25985.53|10
1734445240000|2024-12-17 14:20:40|26072.64|25992.64|26070.94|25990.94|26072.9|25992.9|26070.94|25990.94|9
1734445250000|2024-12-17 14:20:50|26070.71|25990.71|26073.38|25993.38|26073.74|25993.74|26070.45|25990.45|10
1734445260000|2024-12-17 14:21:00|26073.03|25993.03|26078.58|25998.58|26078.97|25998.97|26073.03|25993.03|10
1734445270000|2024-12-17 14:21:10|26079.24|25999.24|26092.86|26012.86|26092.86|26012.86|26079.24|25999.24|10
1734445280000|2024-12-17 14:21:20|26093.4|26013.4|26099.65|26019.65|26101.5|26021.5|26093.4|26013.4|10
1734445290000|2024-12-17 14:21:30|26099.19|26019.19|26101.34|26021.34|26101.34|26021.34|26097.13|26017.13|10
1734445300000|2024-12-17 14:21:40|26101.47|26021.47|26110.67|26030.67|26111.04|26031.04|26101.47|26021.47|10
1734445310000|2024-12-17 14:21:50|26110.75|26030.75|26112.15|26032.15|26112.57|26032.57|26109.93|26029.93|10
1734445320000|2024-12-17 14:22:00|26112.84|26032.84|26123.17|26043.17|26123.17|26043.17|26112.84|26032.84|10
1734445330000|2024-12-17 14:22:10|26124.21|26044.21|26126.22|26046.22|26126.75|26046.75|26124.21|26044.21|10
1734445340000|2024-12-17 14:22:20|26126.47|26046.47|26128.86|26048.86|26128.86|26048.86|26125.04|26045.04|10
1734445350000|2024-12-17 14:22:30|26128.81|26048.81|26124.11|26044.11|26128.97|26048.97|26124.11|26044.11|10
1734445360000|2024-12-17 14:22:40|26122.83|26042.83|26117.62|26037.62|26122.83|26042.83|26117.62|26037.62|10
1734445370000|2024-12-17 14:22:50|26113.69|26033.69|26111.91|26031.91|26113.69|26033.69|26110.72|26030.72|10
1734445380000|2024-12-17 14:23:00|26113.06|26033.06|26117.39|26037.39|26117.41|26037.41|26113.06|26033.06|10
1734445390000|2024-12-17 14:23:10|26117.53|26037.53|26120.56|26040.56|26121.84|26041.84|26117.53|26037.53|10
1734445400000|2024-12-17 14:23:20|26120.16|26040.16|26122.29|26042.29|26122.29|26042.29|26118.19|26038.19|10
1734445410000|2024-12-17 14:23:30|26123.16|26043.16|26121.49|26041.49|26124.34|26044.34|26121.49|26041.49|10
1734445420000|2024-12-17 14:23:40|26121.05|26041.05|26116.19|26036.19|26121.05|26041.05|26116.03|26036.03|10
1734445430000|2024-12-17 14:23:50|26116.02|26036.02|26118.56|26038.56|26118.81|26038.81|26116|26036|10
1734445440000|2024-12-17 14:24:00|26117.72|26037.72|26117.89|26037.89|26117.89|26037.89|26115.76|26035.76|8
1734445450000|2024-12-17 14:24:10|26118.45|26038.45|26122.67|26042.67|26123.12|26043.12|26118.45|26038.45|10
1734445460000|2024-12-17 14:24:20|26123.21|26043.21|26122.46|26042.46|26124.05|26044.05|26122.46|26042.46|10
1734445470000|2024-12-17 14:24:30|26122.25|26042.25|26118.49|26038.49|26122.73|26042.73|26118.49|26038.49|10
1734445480000|2024-12-17 14:24:40|26117.73|26037.73|26120.83|26040.83|26120.83|26040.83|26117.73|26037.73|10
1734445490000|2024-12-17 14:24:50|26120.41|26040.41|26123.67|26043.67|26123.69|26043.69|26120.41|26040.41|10
1734445500000|2024-12-17 14:25:00|26123.73|26043.73|26120.66|26040.66|26124.42|26044.42|26120.66|26040.66|10
1734445510000|2024-12-17 14:25:10|26122.32|26042.32|26125.35|26045.35|26125.35|26045.35|26122.32|26042.32|10
1734445520000|2024-12-17 14:25:20|26125.87|26045.87|26127.63|26047.63|26130.89|26050.89|26125.65|26045.65|9
1734445530000|2024-12-17 14:25:30|26125.82|26045.82|26123.97|26043.97|26125.82|26045.82|26123.73|26043.73|10
1734445540000|2024-12-17 14:25:40|26123.57|26043.57|26120.66|26040.66|26123.71|26043.71|26119.41|26039.41|10
1734445550000|2024-12-17 14:25:50|26121.91|26041.91|26118.13|26038.13|26121.91|26041.91|26118.13|26038.13|10
1734445560000|2024-12-17 14:26:00|26117.31|26037.31|26122.28|26042.28|26122.28|26042.28|26117.22|26037.22|10
1734445570000|2024-12-17 14:26:10|26122.56|26042.56|26119.38|26039.38|26122.56|26042.56|26119.38|26039.38|10
1734445580000|2024-12-17 14:26:20|26118.57|26038.57|26104.18|26024.18|26118.57|26038.57|26104.18|26024.18|10
1734445590000|2024-12-17 14:26:30|26102.64|26022.64|26098.05|26018.05|26102.64|26022.64|26097.79|26017.79|10
1734445600000|2024-12-17 14:26:40|26096.99|26016.99|26104.06|26024.06|26104.06|26024.06|26094.05|26014.05|10
1734445610000|2024-12-17 14:26:50|26104.34|26024.34|26106.56|26026.56|26106.79|26026.79|26104.34|26024.34|10
1734445620000|2024-12-17 14:27:00|26107.71|26027.71|26097.68|26017.68|26107.9|26027.9|26096|26016|10
1734445630000|2024-12-17 14:27:10|26097.39|26017.39|26090.56|26010.56|26097.81|26017.81|26090.56|26010.56|10
1734445640000|2024-12-17 14:27:20|26089.74|26009.74|26088.37|26008.37|26092.41|26012.41|26088.37|26008.37|10
1734445650000|2024-12-17 14:27:30|26087.54|26007.54|26085.62|26005.62|26087.54|26007.54|26084.78|26004.78|10
1734445660000|2024-12-17 14:27:40|26084.73|26004.73|26085.56|26005.56|26087.33|26007.33|26084.73|26004.73|10
1734445670000|2024-12-17 14:27:50|26084.57|26004.57|26094.41|26014.41|26094.41|26014.41|26084.57|26004.57|10
1734445680000|2024-12-17 14:28:00|26094.98|26014.98|26102.92|26022.92|26102.92|26022.92|26094.98|26014.98|10
1734445690000|2024-12-17 14:28:10|26104.52|26024.52|26111.06|26031.06|26112.67|26032.67|26104.52|26024.52|10
1734445700000|2024-12-17 14:28:20|26110.73|26030.73|26112.31|26032.31|26112.88|26032.88|26109.85|26029.85|10
1734445710000|2024-12-17 14:28:30|26113.05|26033.05|26115.66|26035.66|26115.81|26035.81|26113.05|26033.05|10
1734445720000|2024-12-17 14:28:40|26115.06|26035.06|26119.69|26039.69|26121.58|26041.58|26115.06|26035.06|10
1734445730000|2024-12-17 14:28:50|26120.1|26040.1|26125.25|26045.25|26125.29|26045.29|26120.1|26040.1|10
1734445740000|2024-12-17 14:29:00|26125.47|26045.47|26125.32|26045.32|26125.55|26045.55|26123.42|26043.42|10
1734445750000|2024-12-17 14:29:10|26125.33|26045.33|26120.94|26040.94|26125.37|26045.37|26119.81|26039.81|10
1734445760000|2024-12-17 14:29:20|26121.01|26041.01|26119.9|26039.9|26121.39|26041.39|26119.54|26039.54|10
1734445770000|2024-12-17 14:29:30|26121.06|26041.06|26119.5|26039.5|26121.18|26041.18|26119.14|26039.14|10
1734445780000|2024-12-17 14:29:40|26119.55|26039.55|26123.35|26043.35|26123.42|26043.42|26119.55|26039.55|10
1734445790000|2024-12-17 14:29:50|26123.61|26043.61|26126.12|26046.12|26127.38|26047.38|26122.48|26042.48|10
1734445800000|2024-12-17 14:30:00|26125.59|26045.59|26133.85|26053.85|26133.85|26053.85|26124.44|26044.44|10
1734445810000|2024-12-17 14:30:10|26134.29|26054.29|26134.96|26054.96|26134.96|26054.96|26133.45|26053.45|10
1734445820000|2024-12-17 14:30:20|26132.95|26052.95|26138.36|26058.36|26138.36|26058.36|26132.83|26052.83|10
1734445830000|2024-12-17 14:30:30|26138.89|26058.89|26138.06|26058.06|26138.89|26058.89|26136.47|26056.47|10
1734445840000|2024-12-17 14:30:40|26139.11|26059.11|26147.03|26067.03|26147.21|26067.21|26139.11|26059.11|10
1734445850000|2024-12-17 14:30:50|26147.8|26067.8|26154.73|26074.73|26154.73|26074.73|26147.58|26067.58|10
1734445860000|2024-12-17 14:31:00|26155.43|26075.43|26147.41|26067.41|26155.43|26075.43|26147.41|26067.41|10
1734445870000|2024-12-17 14:31:10|26147.15|26067.15|26146.29|26066.29|26148.21|26068.21|26144.31|26064.31|10
1734445880000|2024-12-17 14:31:20|26146.4|26066.4|26152.66|26072.66|26152.79|26072.79|26146.39|26066.39|10
1734445890000|2024-12-17 14:31:30|26153.17|26073.17|26151.94|26071.94|26153.17|26073.17|26150.33|26070.33|10
1734445900000|2024-12-17 14:31:40|26152.96|26072.96|26152.34|26072.34|26153.54|26073.54|26151.66|26071.66|10
1734445910000|2024-12-17 14:31:50|26151.63|26071.63|26138.63|26058.63|26151.63|26071.63|26138.63|26058.63|10
1734445920000|2024-12-17 14:32:00|26137.12|26057.12|26117.98|26037.98|26137.12|26057.12|26117.98|26037.98|10
1734445930000|2024-12-17 14:32:10|26118.6|26038.6|26114.79|26034.79|26119.49|26039.49|26111.64|26031.64|10
1734445940000|2024-12-17 14:32:20|26114.4|26034.4|26117.8|26037.8|26119.41|26039.41|26114.4|26034.4|10
1734445950000|2024-12-17 14:32:30|26117.48|26037.48|26115.86|26035.86|26118.9|26038.9|26115.86|26035.86|10
1734445960000|2024-12-17 14:32:40|26114.71|26034.71|26120.54|26040.54|26120.54|26040.54|26114.71|26034.71|10
1734445970000|2024-12-17 14:32:50|26120.15|26040.15|26120.78|26040.78|26122.15|26042.15|26117.13|26037.13|10
1734445980000|2024-12-17 14:33:00|26120.63|26040.63|26118.75|26038.75|26120.63|26040.63|26115.43|26035.43|10
1734445990000|2024-12-17 14:33:10|26117.43|26037.43|26118.26|26038.26|26118.26|26038.26|26114.81|26034.81|10
1734446000000|2024-12-17 14:33:20|26118.89|26038.89|26113.16|26033.16|26121.43|26041.43|26112.47|26032.47|10
1734446010000|2024-12-17 14:33:30|26114.17|26034.17|26112.6|26032.6|26114.41|26034.41|26112.6|26032.6|10
1734446020000|2024-12-17 14:33:40|26112.97|26032.97|26097.02|26017.02|26113.54|26033.54|26097.02|26017.02|10
1734446030000|2024-12-17 14:33:50|26096.08|26016.08|26090.77|26010.77|26096.08|26016.08|26090.38|26010.38|10
1734446040000|2024-12-17 14:34:00|26093.22|26013.22|26093.25|26013.25|26098.82|26018.82|26093.22|26013.22|10
1734446050000|2024-12-17 14:34:10|26092.71|26012.71|26079.32|25999.32|26092.71|26012.71|26079.32|25999.32|10
1734446060000|2024-12-17 14:34:20|26078.69|25998.69|26068.03|25988.03|26078.69|25998.69|26068.03|25988.03|10
1734446070000|2024-12-17 14:34:30|26068.29|25988.29|26066.26|25986.26|26068.29|25988.29|26065.3|25985.3|10
1734446080000|2024-12-17 14:34:40|26065.93|25985.93|26065.3|25985.3|26067.7|25987.7|26063.1|25983.1|10
1734446090000|2024-12-17 14:34:50|26063.71|25983.71|26053.42|25973.42|26063.71|25983.71|26053.42|25973.42|10
1734446100000|2024-12-17 14:35:00|26055.02|25975.02|26058.09|25978.09|26058.09|25978.09|26054.64|25974.64|10
1734446110000|2024-12-17 14:35:10|26057.17|25977.17|26042.18|25962.18|26057.17|25977.17|26042.18|25962.18|10
1734446120000|2024-12-17 14:35:20|26040.94|25960.94|26034.7|25954.7|26041.44|25961.44|26034.7|25954.7|10
1734446130000|2024-12-17 14:35:30|26035.52|25955.52|26040.05|25960.05|26040.05|25960.05|26035.52|25955.52|10
1734446140000|2024-12-17 14:35:40|26040.33|25960.33|26039.71|25959.71|26042.28|25962.28|26038.94|25958.94|10
1734446150000|2024-12-17 14:35:50|26039.5|25959.5|26032.71|25952.71|26039.79|25959.79|26032.71|25952.71|10
1734446160000|2024-12-17 14:36:00|26032.76|25952.76|26031.13|25951.13|26035.56|25955.56|26031.13|25951.13|10
1734446170000|2024-12-17 14:36:10|26028.87|25948.87|26023.73|25943.73|26028.87|25948.87|26023.31|25943.31|10
1734446180000|2024-12-17 14:36:20|26022.51|25942.51|26017.95|25937.95|26022.51|25942.51|26017.02|25937.02|10
1734446190000|2024-12-17 14:36:30|26018.33|25938.33|26026.81|25946.81|26026.81|25946.81|26015.49|25935.49|9
1734446200000|2024-12-17 14:36:40|26027|25947|26034.56|25954.56|26035.26|25955.26|26027|25947|10
1734446210000|2024-12-17 14:36:50|26034.1|25954.1|26038.28|25958.28|26038.28|25958.28|26032.61|25952.61|10
1734446220000|2024-12-17 14:37:00|26038.96|25958.96|26045.71|25965.71|26045.71|25965.71|26038.96|25958.96|10
1734446230000|2024-12-17 14:37:10|26044.87|25964.87|26052.87|25972.87|26052.87|25972.87|26044.87|25964.87|10
1734446240000|2024-12-17 14:37:20|26050.54|25970.54|26047.39|25967.39|26050.54|25970.54|26047.39|25967.39|10
1734446250000|2024-12-17 14:37:30|26046.44|25966.44|26041.78|25961.78|26046.52|25966.52|26041.78|25961.78|10
1734446260000|2024-12-17 14:37:40|26040.65|25960.65|26031.27|25951.27|26040.65|25960.65|26031.27|25951.27|10
1734446270000|2024-12-17 14:37:50|26028.72|25948.72|26030.31|25950.31|26030.31|25950.31|26028.23|25948.23|10
1734446280000|2024-12-17 14:38:00|26030.56|25950.56|26014.36|25934.36|26030.62|25950.62|26014.36|25934.36|10
1734446290000|2024-12-17 14:38:10|26011.6|25931.6|25987.11|25907.11|26011.6|25931.6|25987.11|25907.11|10
1734446300000|2024-12-17 14:38:20|25981.58|25901.58|25958.21|25878.21|25981.58|25901.58|25958.21|25878.21|10
1734446310000|2024-12-17 14:38:30|25957.27|25877.27|25947.08|25867.08|25959.68|25879.68|25947.08|25867.08|10
1734446320000|2024-12-17 14:38:40|25945.55|25865.55|25944|25864|25945.55|25865.55|25943.4|25863.4|10
1734446330000|2024-12-17 14:38:50|25943.67|25863.67|25953.85|25873.85|25953.85|25873.85|25943.67|25863.67|10
1734446340000|2024-12-17 14:39:00|25953.9|25873.9|25960.21|25880.21|25960.55|25880.55|25953.9|25873.9|10
1734446350000|2024-12-17 14:39:10|25961.54|25881.54|25965.64|25885.64|25965.64|25885.64|25961.54|25881.54|10
1734446360000|2024-12-17 14:39:20|25965.74|25885.74|25975.57|25895.57|25975.57|25895.57|25965.74|25885.74|10
1734446370000|2024-12-17 14:39:30|25975.99|25895.99|25963.94|25883.94|25977.37|25897.37|25963.94|25883.94|10
1734446380000|2024-12-17 14:39:40|25963.07|25883.07|25961.25|25881.25|25963.34|25883.34|25960.36|25880.36|10
1734446390000|2024-12-17 14:39:50|25960.45|25880.45|25961.69|25881.69|25964.53|25884.53|25959.96|25879.96|9
1734446400000|2024-12-17 14:40:00|25960.77|25880.77|25955.46|25875.46|25960.77|25880.77|25955.46|25875.46|10
1734446410000|2024-12-17 14:40:10|25954.77|25874.77|25945.61|25865.61|25954.77|25874.77|25945.61|25865.61|10
1734446420000|2024-12-17 14:40:20|25945.41|25865.41|25940.1|25860.1|25946.25|25866.25|25940.1|25860.1|10
1734446430000|2024-12-17 14:40:30|25940.18|25860.18|25938.18|25858.18|25940.31|25860.31|25938.18|25858.18|10
1734446440000|2024-12-17 14:40:40|25938.24|25858.24|25919.01|25839.01|25938.24|25858.24|25919.01|25839.01|9
1734446450000|2024-12-17 14:40:50|25916.76|25836.76|25914.47|25834.47|25916.76|25836.76|25913.49|25833.49|10
1734446460000|2024-12-17 14:41:00|25914.5|25834.5|25908.49|25828.49|25914.5|25834.5|25908.17|25828.17|10
1734446470000|2024-12-17 14:41:10|25910.34|25830.34|25907.4|25827.4|25910.34|25830.34|25906.82|25826.82|10
1734446480000|2024-12-17 14:41:20|25907.34|25827.34|25920.09|25840.09|25920.09|25840.09|25907.34|25827.34|10
1734446490000|2024-12-17 14:41:30|25920.99|25840.99|25920.17|25840.17|25920.99|25840.99|25919.62|25839.62|10
1734446500000|2024-12-17 14:41:40|25920.49|25840.49|25923.08|25843.08|25923.08|25843.08|25920.36|25840.36|10
1734446510000|2024-12-17 14:41:50|25924.08|25844.08|25926.78|25846.78|25929.42|25849.42|25923.9|25843.9|10
1734446520000|2024-12-17 14:42:00|25926.79|25846.79|25935.53|25855.53|25935.53|25855.53|25926.79|25846.79|10
1734446530000|2024-12-17 14:42:10|25936.71|25856.71|25948.37|25868.37|25948.37|25868.37|25936.71|25856.71|10
1734446540000|2024-12-17 14:42:20|25950.26|25870.26|25965.23|25885.23|25965.23|25885.23|25950.26|25870.26|10
1734446550000|2024-12-17 14:42:30|25965.42|25885.42|25978.38|25898.38|25978.38|25898.38|25965.11|25885.11|10
1734446560000|2024-12-17 14:42:40|25977.74|25897.74|25977.02|25897.02|25982.51|25902.51|25976.96|25896.96|10
1734446570000|2024-12-17 14:42:50|25977.46|25897.46|25980.2|25900.2|25980.2|25900.2|25977.46|25897.46|10
1734446580000|2024-12-17 14:43:00|25980.49|25900.49|25986.65|25906.65|25986.8|25906.8|25980.46|25900.46|10
1734446590000|2024-12-17 14:43:10|25991.64|25911.64|26000.51|25920.51|26000.51|25920.51|25991.64|25911.64|10
1734446600000|2024-12-17 14:43:20|26002.93|25922.93|26019.74|25939.74|26019.74|25939.74|26002.93|25922.93|10
1734446610000|2024-12-17 14:43:30|26019.63|25939.63|26027.13|25947.13|26027.13|25947.13|26019.63|25939.63|10
1734446620000|2024-12-17 14:43:40|26031.29|25951.29|26049.79|25969.79|26049.79|25969.79|26031.29|25951.29|10
1734446630000|2024-12-17 14:43:50|26055.96|25975.96|26065.01|25985.01|26067.55|25987.55|26055.96|25975.96|10
1734446640000|2024-12-17 14:44:00|26063.2|25983.2|26049.6|25969.6|26063.2|25983.2|26049.6|25969.6|10
1734446650000|2024-12-17 14:44:10|26043.75|25963.75|26022.14|25942.14|26043.75|25963.75|26022.14|25942.14|10
1734446660000|2024-12-17 14:44:20|26021.07|25941.07|26027.88|25947.88|26027.88|25947.88|26021.07|25941.07|10
1734446670000|2024-12-17 14:44:30|26029.06|25949.06|26032.32|25952.32|26032.96|25952.96|26029.06|25949.06|10
1734446680000|2024-12-17 14:44:40|26032.18|25952.18|26032.14|25952.14|26033.23|25953.23|26031.57|25951.57|10
1734446690000|2024-12-17 14:44:50|26031.93|25951.93|26036.62|25956.62|26036.62|25956.62|26031.93|25951.93|10
1734446700000|2024-12-17 14:45:00|26037.24|25957.24|26049.71|25969.71|26050.68|25970.68|26036.29|25956.29|10
1734446710000|2024-12-17 14:45:10|26052.36|25972.36|26055.14|25975.14|26058.45|25978.45|26052.36|25972.36|10
1734446720000|2024-12-17 14:45:20|26054.65|25974.65|26059.75|25979.75|26059.75|25979.75|26052.93|25972.93|10
1734446730000|2024-12-17 14:45:30|26059.54|25979.54|26055.26|25975.26|26060.39|25980.39|26054.39|25974.39|10
1734446740000|2024-12-17 14:45:40|26055.4|25975.4|26056|25976|26059.23|25979.23|26055.4|25975.4|10
1734446750000|2024-12-17 14:45:50|26055.6|25975.6|26052.92|25972.92|26055.91|25975.91|26052.92|25972.92|10
1734446760000|2024-12-17 14:46:00|26053.17|25973.17|26052.18|25972.18|26054.06|25974.06|26051.13|25971.13|10
1734446770000|2024-12-17 14:46:10|26053.23|25973.23|26051.91|25971.91|26055.91|25975.91|26051.82|25971.82|10
1734446780000|2024-12-17 14:46:20|26052.86|25972.86|26050.7|25970.7|26052.86|25972.86|26050.7|25970.7|10
1734446790000|2024-12-17 14:46:30|26049.95|25969.95|26052.8|25972.8|26052.8|25972.8|26045.65|25965.65|10
1734446800000|2024-12-17 14:46:40|26052.17|25972.17|26060.88|25980.88|26060.88|25980.88|26052.17|25972.17|10
1734446810000|2024-12-17 14:46:50|26062.59|25982.59|26069.34|25989.34|26069.9|25989.9|26062.59|25982.59|10
1734446820000|2024-12-17 14:47:00|26069.77|25989.77|26063.88|25983.88|26071.21|25991.21|26063.31|25983.31|10
1734446830000|2024-12-17 14:47:10|26063.13|25983.13|26063.35|25983.35|26063.75|25983.75|26060.56|25980.56|10
1734446840000|2024-12-17 14:47:20|26064.46|25984.46|26069.78|25989.78|26069.78|25989.78|26064.46|25984.46|10
1734446850000|2024-12-17 14:47:30|26071.13|25991.13|26078.97|25998.97|26078.97|25998.97|26071.13|25991.13|10
1734446860000|2024-12-17 14:47:40|26079.35|25999.35|26073.68|25993.68|26082.46|26002.46|26073.68|25993.68|10
1734446870000|2024-12-17 14:47:50|26070.06|25990.06|26064|25984|26070.1|25990.1|26063.69|25983.69|10
1734446880000|2024-12-17 14:48:00|26062.92|25982.92|26068.79|25988.79|26068.79|25988.79|26060.97|25980.97|10
1734446890000|2024-12-17 14:48:10|26070.56|25990.56|26072.19|25992.19|26072.27|25992.27|26068.05|25988.05|10
1734446900000|2024-12-17 14:48:20|26074.13|25994.13|26078.52|25998.52|26078.52|25998.52|26072.49|25992.49|10
1734446910000|2024-12-17 14:48:30|26079.25|25999.25|26083.74|26003.74|26086.31|26006.31|26079.25|25999.25|10
1734446920000|2024-12-17 14:48:40|26083.73|26003.73|26087.99|26007.99|26087.99|26007.99|26082.71|26002.71|9
1734446930000|2024-12-17 14:48:50|26089|26009|26091.63|26011.63|26092.87|26012.87|26089|26009|10
1734446940000|2024-12-17 14:49:00|26091.84|26011.84|26094.42|26014.42|26095.01|26015.01|26091.84|26011.84|10
1734446950000|2024-12-17 14:49:10|26093.4|26013.4|26095.06|26015.06|26095.44|26015.44|26093.38|26013.38|10
1734446960000|2024-12-17 14:49:20|26095.08|26015.08|26094.87|26014.87|26096.89|26016.89|26093.79|26013.79|10
1734446970000|2024-12-17 14:49:30|26095.83|26015.83|26098.18|26018.18|26098.18|26018.18|26094.94|26014.94|10
1734446980000|2024-12-17 14:49:40|26099.67|26019.67|26102.84|26022.84|26102.84|26022.84|26097|26017|10
1734446990000|2024-12-17 14:49:50|26102.98|26022.98|26103.84|26023.84|26104.66|26024.66|26101.17|26021.17|10
1734447000000|2024-12-17 14:50:00|26105.48|26025.48|26106.35|26026.35|26106.35|26026.35|26103.16|26023.16|10
1734447010000|2024-12-17 14:50:10|26106.21|26026.21|26109.23|26029.23|26109.23|26029.23|26106.14|26026.14|10
1734447020000|2024-12-17 14:50:20|26110.21|26030.21|26110.68|26030.68|26111.54|26031.54|26109.32|26029.32|10
1734447030000|2024-12-17 14:50:30|26109.42|26029.42|26111.85|26031.85|26113.27|26033.27|26109.42|26029.42|10
1734447040000|2024-12-17 14:50:40|26111.8|26031.8|26109.37|26029.37|26114.28|26034.28|26109.37|26029.37|10
1734447050000|2024-12-17 14:50:50|26109.3|26029.3|26115.84|26035.84|26115.84|26035.84|26108.99|26028.99|10
1734447060000|2024-12-17 14:51:00|26117.13|26037.13|26119.13|26039.13|26119.13|26039.13|26116.39|26036.39|10
1734447070000|2024-12-17 14:51:10|26119.54|26039.54|26121.83|26041.83|26121.89|26041.89|26119.27|26039.27|10
1734447080000|2024-12-17 14:51:20|26122.07|26042.07|26132.47|26052.47|26132.47|26052.47|26122.07|26042.07|10
1734447090000|2024-12-17 14:51:30|26132.76|26052.76|26130.17|26050.17|26138.5|26058.5|26129.65|26049.65|10
1734447100000|2024-12-17 14:51:40|26129.37|26049.37|26134.28|26054.28|26134.28|26054.28|26128.64|26048.64|10
1734447110000|2024-12-17 14:51:50|26135.61|26055.61|26132.67|26052.67|26135.61|26055.61|26132.67|26052.67|10
1734447120000|2024-12-17 14:52:00|26130.59|26050.59|26134.52|26054.52|26134.52|26054.52|26129.61|26049.61|10
1734447130000|2024-12-17 14:52:10|26134.85|26054.85|26140.77|26060.77|26142.09|26062.09|26134.85|26054.85|10
1734447140000|2024-12-17 14:52:20|26142.72|26062.72|26143.62|26063.62|26144.53|26064.53|26140.85|26060.85|10
1734447150000|2024-12-17 14:52:30|26143.07|26063.07|26136.73|26056.73|26143.53|26063.53|26136.73|26056.73|10
1734447160000|2024-12-17 14:52:40|26136.29|26056.29|26132.62|26052.62|26137.68|26057.68|26132.62|26052.62|9
1734447170000|2024-12-17 14:52:50|26138.82|26058.82|26127.92|26047.92|26138.82|26058.82|26127.92|26047.92|10
1734447180000|2024-12-17 14:53:00|26127.19|26047.19|26122.11|26042.11|26127.19|26047.19|26119.48|26039.48|10
1734447190000|2024-12-17 14:53:10|26122.5|26042.5|26129.08|26049.08|26129.32|26049.32|26122.5|26042.5|10
1734447200000|2024-12-17 14:53:20|26129.14|26049.14|26129.47|26049.47|26131.94|26051.94|26129.14|26049.14|10
1734447210000|2024-12-17 14:53:30|26130.3|26050.3|26135.11|26055.11|26135.87|26055.87|26130.3|26050.3|9
1734447220000|2024-12-17 14:53:40|26134.57|26054.57|26133.01|26053.01|26134.57|26054.57|26132.35|26052.35|10
1734447230000|2024-12-17 14:53:50|26133.74|26053.74|26131.25|26051.25|26133.74|26053.74|26129.03|26049.03|10
1734447240000|2024-12-17 14:54:00|26132.8|26052.8|26128.51|26048.51|26134.39|26054.39|26128.51|26048.51|10
1734447250000|2024-12-17 14:54:10|26129.24|26049.24|26119.56|26039.56|26129.24|26049.24|26119.56|26039.56|10
1734447260000|2024-12-17 14:54:20|26119.79|26039.79|26109.31|26029.31|26119.79|26039.79|26109.31|26029.31|10
1734447270000|2024-12-17 14:54:30|26110.72|26030.72|26108.99|26028.99|26111.34|26031.34|26108.75|26028.75|10
1734447280000|2024-12-17 14:54:40|26110.06|26030.06|26111.61|26031.61|26111.61|26031.61|26106.41|26026.41|10
1734447290000|2024-12-17 14:54:50|26112|26032|26112.66|26032.66|26113.65|26033.65|26111.63|26031.63|10
1734447300000|2024-12-17 14:55:00|26113.66|26033.66|26117.85|26037.85|26118.24|26038.24|26113.66|26033.66|10
1734447310000|2024-12-17 14:55:10|26117.21|26037.21|26115.87|26035.87|26118.27|26038.27|26115.87|26035.87|10
1734447320000|2024-12-17 14:55:20|26115.7|26035.7|26109.73|26029.73|26115.75|26035.75|26109.73|26029.73|10
1734447330000|2024-12-17 14:55:30|26109.81|26029.81|26102.47|26022.47|26111.81|26031.81|26102.47|26022.47|10
1734447340000|2024-12-17 14:55:40|26103.72|26023.72|26101.8|26021.8|26104.38|26024.38|26101.73|26021.73|10
1734447350000|2024-12-17 14:55:50|26102.39|26022.39|26102.32|26022.32|26103.65|26023.65|26101.59|26021.59|10
1734447360000|2024-12-17 14:56:00|26101.83|26021.83|26111.39|26031.39|26111.39|26031.39|26101.83|26021.83|10
1734447370000|2024-12-17 14:56:10|26111.27|26031.27|26119.06|26039.06|26119.36|26039.36|26111.27|26031.27|10
1734447380000|2024-12-17 14:56:20|26118.68|26038.68|26121.19|26041.19|26121.46|26041.46|26118.06|26038.06|10
1734447390000|2024-12-17 14:56:30|26120.7|26040.7|26121.76|26041.76|26122.22|26042.22|26120.7|26040.7|10
1734447400000|2024-12-17 14:56:40|26120.76|26040.76|26117.93|26037.93|26120.76|26040.76|26117.93|26037.93|10
1734447410000|2024-12-17 14:56:50|26117.86|26037.86|26123.55|26043.55|26123.64|26043.64|26117.63|26037.63|10
1734447420000|2024-12-17 14:57:00|26125.9|26045.9|26128.51|26048.51|26128.51|26048.51|26125.35|26045.35|10
1734447430000|2024-12-17 14:57:10|26129.51|26049.51|26137.19|26057.19|26137.19|26057.19|26129.51|26049.51|10
1734447440000|2024-12-17 14:57:20|26137.86|26057.86|26144.86|26064.86|26144.86|26064.86|26137.86|26057.86|10
1734447450000|2024-12-17 14:57:30|26145.22|26065.22|26145.99|26065.99|26147.33|26067.33|26145.22|26065.22|10
1734447460000|2024-12-17 14:57:40|26150.31|26070.31|26181.65|26101.65|26181.65|26101.65|26150.31|26070.31|10
1734447470000|2024-12-17 14:57:50|26185.95|26105.95|26183.93|26103.93|26186.39|26106.39|26183.45|26103.45|10
1734447480000|2024-12-17 14:58:00|26183.03|26103.03|26185.77|26105.77|26185.77|26105.77|26182.38|26102.38|10
1734447490000|2024-12-17 14:58:10|26186.58|26106.58|26182.7|26102.7|26186.58|26106.58|26182.7|26102.7|10
1734447500000|2024-12-17 14:58:20|26182.59|26102.59|26172.98|26092.98|26182.59|26102.59|26172.98|26092.98|10
1734447510000|2024-12-17 14:58:30|26173.76|26093.76|26166.62|26086.62|26173.76|26093.76|26166.62|26086.62|10
1734447520000|2024-12-17 14:58:40|26165.41|26085.41|26161.04|26081.04|26165.41|26085.41|26160.85|26080.85|10
1734447530000|2024-12-17 14:58:50|26162.11|26082.11|26160.98|26080.98|26162.58|26082.58|26160.98|26080.98|10
1734447540000|2024-12-17 14:59:00|26161.06|26081.06|26162.31|26082.31|26162.4|26082.4|26159.87|26079.87|10
1734447550000|2024-12-17 14:59:10|26163.98|26083.98|26161.9|26081.9|26164.03|26084.03|26161.9|26081.9|10
1734447560000|2024-12-17 14:59:20|26161.97|26081.97|26156.85|26076.85|26161.97|26081.97|26156.57|26076.57|10
1734447570000|2024-12-17 14:59:30|26155.81|26075.81|26154.73|26074.73|26155.81|26075.81|26153.51|26073.51|10
1734447580000|2024-12-17 14:59:40|26154.82|26074.82|26157.3|26077.3|26157.3|26077.3|26154.13|26074.13|10
1734447590000|2024-12-17 14:59:50|26157.54|26077.54|26156.95|26076.95|26157.81|26077.81|26156.74|26076.74|9
1734447600000|2024-12-17 15:00:00|26156.19|26076.19|26154.97|26074.97|26156.19|26076.19|26154.68|26074.68|10
1734447610000|2024-12-17 15:00:10|26154.12|26074.12|26150.02|26070.02|26154.12|26074.12|26150.02|26070.02|10
1734447620000|2024-12-17 15:00:20|26150|26070|26143.15|26063.15|26151.01|26071.01|26143.15|26063.15|10
1734447630000|2024-12-17 15:00:30|26143.43|26063.43|26131.19|26051.19|26143.43|26063.43|26131.19|26051.19|10
1734447640000|2024-12-17 15:00:40|26130.85|26050.85|26118.99|26038.99|26130.85|26050.85|26118.99|26038.99|10
1734447650000|2024-12-17 15:00:50|26116.69|26036.69|26112.31|26032.31|26116.69|26036.69|26110.06|26030.06|10
1734447660000|2024-12-17 15:01:00|26113.52|26033.52|26111.11|26031.11|26114.11|26034.11|26110.71|26030.71|10
1734447670000|2024-12-17 15:01:10|26108.95|26028.95|26108.27|26028.27|26111.32|26031.32|26108.27|26028.27|10
1734447680000|2024-12-17 15:01:20|26107.12|26027.12|26105.65|26025.65|26108.64|26028.64|26105.65|26025.65|10
1734447690000|2024-12-17 15:01:30|26105.35|26025.35|26102.18|26022.18|26105.35|26025.35|26101.3|26021.3|10
1734447700000|2024-12-17 15:01:40|26101.37|26021.37|26085.73|26005.73|26101.37|26021.37|26085.73|26005.73|10
1734447710000|2024-12-17 15:01:50|26083.84|26003.84|26081.11|26001.11|26083.84|26003.84|26081.11|26001.11|10
1734447720000|2024-12-17 15:02:00|26078.42|25998.42|26067.88|25987.88|26078.42|25998.42|26067.88|25987.88|10
1734447730000|2024-12-17 15:02:10|26065.16|25985.16|26062.21|25982.21|26065.16|25985.16|26057.6|25977.6|10
1734447740000|2024-12-17 15:02:20|26063.33|25983.33|26067.41|25987.41|26067.41|25987.41|26063.33|25983.33|10
1734447750000|2024-12-17 15:02:30|26065.19|25985.19|26074.53|25994.53|26074.53|25994.53|26064.61|25984.61|10
1734447760000|2024-12-17 15:02:40|26074.55|25994.55|26075.21|25995.21|26075.84|25995.84|26071.95|25991.95|10
1734447770000|2024-12-17 15:02:50|26073.67|25993.67|26064.37|25984.37|26073.67|25993.67|26064.37|25984.37|10
1734447780000|2024-12-17 15:03:00|26064.14|25984.14|26061|25981|26064.14|25984.14|26061|25981|10
1734447790000|2024-12-17 15:03:10|26060.29|25980.29|26056.8|25976.8|26060.29|25980.29|26056.58|25976.58|10
1734447800000|2024-12-17 15:03:20|26056.63|25976.63|26050|25970|26056.63|25976.63|26049.99|25969.99|10
1734447810000|2024-12-17 15:03:30|26048.39|25968.39|26044.85|25964.85|26048.39|25968.39|26044.13|25964.13|10
1734447820000|2024-12-17 15:03:40|26045.74|25965.74|26041.25|25961.25|26045.74|25965.74|26040.93|25960.93|10
1734447830000|2024-12-17 15:03:50|26041.23|25961.23|26042.54|25962.54|26042.54|25962.54|26040.64|25960.64|10
1734447840000|2024-12-17 15:04:00|26041.05|25961.05|26038.42|25958.42|26041.93|25961.93|26038.42|25958.42|10
1734447850000|2024-12-17 15:04:10|26036.46|25956.46|26033.05|25953.05|26036.46|25956.46|26032.54|25952.54|10
1734447860000|2024-12-17 15:04:20|26032.82|25952.82|26034.69|25954.69|26034.69|25954.69|26031.88|25951.88|10
1734447870000|2024-12-17 15:04:30|26032.18|25952.18|26029.18|25949.18|26032.54|25952.54|26029.18|25949.18|10
1734447880000|2024-12-17 15:04:40|26028.96|25948.96|26029.02|25949.02|26029.02|25949.02|26025.99|25945.99|10
1734447890000|2024-12-17 15:04:50|26029.22|25949.22|26031.17|25951.17|26031.84|25951.84|26029.22|25949.22|10
1734447900000|2024-12-17 15:05:00|26031.14|25951.14|26034.6|25954.6|26034.6|25954.6|26031.14|25951.14|10
1734447910000|2024-12-17 15:05:10|26034.95|25954.95|26034.51|25954.51|26035.34|25955.34|26034.29|25954.29|10
1734447920000|2024-12-17 15:05:20|26033.1|25953.1|26027.88|25947.88|26033.1|25953.1|26027.24|25947.24|10
1734447930000|2024-12-17 15:05:30|26027.73|25947.73|26028.19|25948.19|26029.41|25949.41|26026.2|25946.2|8
1734447940000|2024-12-17 15:05:40|26028.28|25948.28|26022.99|25942.99|26028.28|25948.28|26022.99|25942.99|9
1734447950000|2024-12-17 15:05:50|26022.97|25942.97|26024.51|25944.51|26025.77|25945.77|26022.14|25942.14|10
1734447960000|2024-12-17 15:06:00|26025.76|25945.76|26035.3|25955.3|26035.3|25955.3|26025.76|25945.76|10
1734447970000|2024-12-17 15:06:10|26035.76|25955.76|26045.44|25965.44|26045.44|25965.44|26035.76|25955.76|10
1734447980000|2024-12-17 15:06:20|26045.55|25965.55|26057.2|25977.2|26057.2|25977.2|26045.13|25965.13|10
1734447990000|2024-12-17 15:06:30|26057.97|25977.97|26069.25|25989.25|26069.77|25989.77|26057.97|25977.97|10
1734448000000|2024-12-17 15:06:40|26069.59|25989.59|26068.45|25988.45|26071.7|25991.7|26068.45|25988.45|10
1734448010000|2024-12-17 15:06:50|26067.68|25987.68|26067.16|25987.16|26070.15|25990.15|26067.16|25987.16|10
1734448020000|2024-12-17 15:07:00|26068.01|25988.01|26074.33|25994.33|26075.69|25995.69|26068.01|25988.01|10
1734448030000|2024-12-17 15:07:10|26072.68|25992.68|26064.42|25984.42|26072.68|25992.68|26064.42|25984.42|10
1734448040000|2024-12-17 15:07:20|26062.38|25982.38|26060.93|25980.93|26062.38|25982.38|26060.61|25980.61|10
1734448050000|2024-12-17 15:07:30|26060.92|25980.92|26058.19|25978.19|26061.51|25981.51|26058.19|25978.19|10
1734448060000|2024-12-17 15:07:40|26056.15|25976.15|26052.15|25972.15|26056.15|25976.15|26051.8|25971.8|10
1734448070000|2024-12-17 15:07:50|26051.25|25971.25|26041.58|25961.58|26051.25|25971.25|26041.58|25961.58|10
1734448080000|2024-12-17 15:08:00|26041.81|25961.81|26033.13|25953.13|26041.81|25961.81|26033.13|25953.13|10
1734448090000|2024-12-17 15:08:10|26031.77|25951.77|26029.3|25949.3|26031.77|25951.77|26027.98|25947.98|9
1734448100000|2024-12-17 15:08:20|26028.51|25948.51|26025.69|25945.69|26028.51|25948.51|26023.64|25943.64|10
1734448110000|2024-12-17 15:08:30|26027.36|25947.36|26024.19|25944.19|26027.5|25947.5|26024.19|25944.19|10
1734448120000|2024-12-17 15:08:40|26025.05|25945.05|26026.5|25946.5|26027.25|25947.25|26024.51|25944.51|10
1734448130000|2024-12-17 15:08:50|26025.61|25945.61|26028.07|25948.07|26028.19|25948.19|26025.61|25945.61|10
1734448140000|2024-12-17 15:09:00|26028.65|25948.65|26034.44|25954.44|26034.91|25954.91|26028.65|25948.65|9
1734448150000|2024-12-17 15:09:10|26032.91|25952.91|26024.25|25944.25|26033.53|25953.53|26024.25|25944.25|10
1734448160000|2024-12-17 15:09:20|26022.69|25942.69|26024.96|25944.96|26026.25|25946.25|26022.6|25942.6|10
1734448170000|2024-12-17 15:09:30|26025.76|25945.76|26030.55|25950.55|26030.55|25950.55|26025.52|25945.52|10
1734448180000|2024-12-17 15:09:40|26030.28|25950.28|26035.76|25955.76|26035.76|25955.76|26030.16|25950.16|10
1734448190000|2024-12-17 15:09:50|26037.24|25957.24|26045.63|25965.63|26045.63|25965.63|26037.24|25957.24|10
1734448200000|2024-12-17 15:10:00|26047.3|25967.3|26044.3|25964.3|26049|25969|26044.14|25964.14|10
1734448210000|2024-12-17 15:10:10|26044.82|25964.82|26043.46|25963.46|26044.82|25964.82|26042.24|25962.24|10
1734448220000|2024-12-17 15:10:20|26043.53|25963.53|26045.7|25965.7|26045.91|25965.91|26043.53|25963.53|10
1734448230000|2024-12-17 15:10:30|26045.97|25965.97|26044.63|25964.63|26048.02|25968.02|26044.63|25964.63|10
1734448240000|2024-12-17 15:10:40|26044.25|25964.25|26037.51|25957.51|26044.25|25964.25|26037.51|25957.51|10
1734448250000|2024-12-17 15:10:50|26036.24|25956.24|26025.19|25945.19|26036.24|25956.24|26024.65|25944.65|9
1734448260000|2024-12-17 15:11:00|26025.48|25945.48|26015.01|25935.01|26025.48|25945.48|26015.01|25935.01|10
1734448270000|2024-12-17 15:11:10|26013.44|25933.44|25998.06|25918.06|26013.44|25933.44|25998.06|25918.06|10
1734448280000|2024-12-17 15:11:20|25997.01|25917.01|25992.05|25912.05|25997.01|25917.01|25992.05|25912.05|10
1734448290000|2024-12-17 15:11:30|25991.93|25911.93|25987.9|25907.9|25991.93|25911.93|25987.74|25907.74|10
1734448300000|2024-12-17 15:11:40|25983.81|25903.81|25944.31|25864.31|25983.81|25903.81|25944.31|25864.31|10
1734448310000|2024-12-17 15:11:50|25941.39|25861.39|25922.77|25842.77|25941.39|25861.39|25921.61|25841.61|10
1734448320000|2024-12-17 15:12:00|25921.82|25841.82|25917.31|25837.31|25921.82|25841.82|25915.41|25835.41|10
1734448330000|2024-12-17 15:12:10|25916.51|25836.51|25913.69|25833.69|25916.83|25836.83|25913.19|25833.19|10
1734448340000|2024-12-17 15:12:20|25913.55|25833.55|25903.02|25823.02|25913.55|25833.55|25903.02|25823.02|10
1734448350000|2024-12-17 15:12:30|25903.86|25823.86|25895.44|25815.44|25903.86|25823.86|25893.67|25813.67|10
1734448360000|2024-12-17 15:12:40|25895.83|25815.83|25893.4|25813.4|25896.15|25816.15|25893.4|25813.4|10
1734448370000|2024-12-17 15:12:50|25893.66|25813.66|25893.94|25813.94|25894.46|25814.46|25891.95|25811.95|10
1734448380000|2024-12-17 15:13:00|25894.05|25814.05|25899.21|25819.21|25899.85|25819.85|25894.05|25814.05|10
1734448390000|2024-12-17 15:13:10|25896.99|25816.99|25890.64|25810.64|25896.99|25816.99|25890.64|25810.64|10
1734448400000|2024-12-17 15:13:20|25890.27|25810.27|25891.74|25811.74|25892.21|25812.21|25890.27|25810.27|10
1734448410000|2024-12-17 15:13:30|25892.55|25812.55|25886.06|25806.06|25892.55|25812.55|25885.89|25805.89|9
1734448420000|2024-12-17 15:13:40|25886.59|25806.59|25873.99|25793.99|25886.59|25806.59|25873.99|25793.99|10
1734448430000|2024-12-17 15:13:50|25873.27|25793.27|25865.77|25785.77|25873.27|25793.27|25865.77|25785.77|10
1734448440000|2024-12-17 15:14:00|25860.13|25780.13|25852.5|25772.5|25860.13|25780.13|25852.5|25772.5|10
1734448450000|2024-12-17 15:14:10|25854.68|25774.68|25836.67|25756.67|25855.24|25775.24|25836.67|25756.67|10
1734448460000|2024-12-17 15:14:20|25828.92|25748.92|25820.82|25740.82|25828.92|25748.92|25820.64|25740.64|10
1734448470000|2024-12-17 15:14:30|25821.04|25741.04|25823.23|25743.23|25826.32|25746.32|25821.04|25741.04|10
1734448480000|2024-12-17 15:14:40|25823.55|25743.55|25824.3|25744.3|25827.64|25747.64|25823.55|25743.55|10
1734448490000|2024-12-17 15:14:50|25824.24|25744.24|25819.66|25739.66|25824.24|25744.24|25818.28|25738.28|10
1734448500000|2024-12-17 15:15:00|25818.42|25738.42|25812.82|25732.82|25818.42|25738.42|25812.73|25732.73|10
1734448510000|2024-12-17 15:15:10|25812.88|25732.88|25810.35|25730.35|25812.92|25732.92|25810.35|25730.35|10
1734448520000|2024-12-17 15:15:20|25808.8|25728.8|25795.39|25715.39|25809.21|25729.21|25795.39|25715.39|10
1734448530000|2024-12-17 15:15:30|25794.21|25714.21|25784.7|25704.7|25794.21|25714.21|25784.7|25704.7|10
1734448540000|2024-12-17 15:15:40|25781.28|25701.28|25777.14|25697.14|25781.28|25701.28|25776.01|25696.01|10
1734448550000|2024-12-17 15:15:50|25776.34|25696.34|25766.46|25686.46|25776.34|25696.34|25766.46|25686.46|10
1734448560000|2024-12-17 15:16:00|25765.8|25685.8|25768.5|25688.5|25769.73|25689.73|25765.2|25685.2|10
1734448570000|2024-12-17 15:16:10|25769.3|25689.3|25782.58|25702.58|25782.58|25702.58|25768.96|25688.96|10
1734448580000|2024-12-17 15:16:20|25784.24|25704.24|25778.36|25698.36|25784.78|25704.78|25778.36|25698.36|10
1734448590000|2024-12-17 15:16:30|25777.15|25697.15|25774.74|25694.74|25777.94|25697.94|25774.51|25694.51|10
1734448600000|2024-12-17 15:16:40|25774.18|25694.18|25781.97|25701.97|25781.97|25701.97|25771.58|25691.58|10
1734448610000|2024-12-17 15:16:50|25782.91|25702.91|25796.35|25716.35|25796.35|25716.35|25782.91|25702.91|10
1734448620000|2024-12-17 15:17:00|25798.86|25718.86|25796.16|25716.16|25804.37|25724.37|25796.16|25716.16|10
1734448630000|2024-12-17 15:17:10|25795.82|25715.82|25778.31|25698.31|25795.82|25715.82|25776.7|25696.7|10
1734448640000|2024-12-17 15:17:20|25779.73|25699.73|25783.21|25703.21|25783.21|25703.21|25779.73|25699.73|10
1734448650000|2024-12-17 15:17:30|25784.84|25704.84|25779.1|25699.1|25785.69|25705.69|25778.9|25698.9|10
1734448660000|2024-12-17 15:17:40|25777.42|25697.42|25777.84|25697.84|25778.62|25698.62|25776.45|25696.45|10
1734448670000|2024-12-17 15:17:50|25775.77|25695.77|25767.22|25687.22|25775.77|25695.77|25767.22|25687.22|10
1734448680000|2024-12-17 15:18:00|25765.2|25685.2|25778.89|25698.89|25778.89|25698.89|25764.49|25684.49|9
1734448690000|2024-12-17 15:18:10|25778.58|25698.58|25761.83|25681.83|25780.44|25700.44|25761.83|25681.83|10
1734448700000|2024-12-17 15:18:20|25758.74|25678.74|25760.77|25680.77|25760.77|25680.77|25756.05|25676.05|10
1734448710000|2024-12-17 15:18:30|25761.18|25681.18|25767.97|25687.97|25768.07|25688.07|25761.18|25681.18|10
1734448720000|2024-12-17 15:18:40|25765.58|25685.58|25752.69|25672.69|25765.58|25685.58|25752.69|25672.69|10
1734448730000|2024-12-17 15:18:50|25750.41|25670.41|25746.72|25666.72|25750.41|25670.41|25746.72|25666.72|10
1734448740000|2024-12-17 15:19:00|25745.95|25665.95|25737.27|25657.27|25745.95|25665.95|25737.27|25657.27|10
1734448750000|2024-12-17 15:19:10|25738.41|25658.41|25729.59|25649.59|25738.41|25658.41|25729.59|25649.59|10
1734448760000|2024-12-17 15:19:20|25727.84|25647.84|25712.88|25632.88|25727.84|25647.84|25712.88|25632.88|10
1734448770000|2024-12-17 15:19:30|25710.93|25630.93|25696.08|25616.08|25710.93|25630.93|25694.99|25614.99|10
1734448780000|2024-12-17 15:19:40|25693.2|25613.2|25679.39|25599.39|25693.2|25613.2|25678.14|25598.14|10
1734448790000|2024-12-17 15:19:50|25679.46|25599.46|25671.35|25591.35|25679.46|25599.46|25671.35|25591.35|10
1734448800000|2024-12-17 15:20:00|25670.57|25590.57|25674.19|25594.19|25674.19|25594.19|25663.2|25583.2|10
1734448810000|2024-12-17 15:20:10|25673.68|25593.68|25682.58|25602.58|25684.12|25604.12|25673.68|25593.68|10
1734448820000|2024-12-17 15:20:20|25684.45|25604.45|25685.75|25605.75|25685.8|25605.8|25683.59|25603.59|10
1734448830000|2024-12-17 15:20:30|25686.08|25606.08|25692.32|25612.32|25692.32|25612.32|25686.08|25606.08|10
1734448840000|2024-12-17 15:20:40|25692.01|25612.01|25700.93|25620.93|25700.93|25620.93|25692.01|25612.01|10
1734448850000|2024-12-17 15:20:50|25702.1|25622.1|25698.07|25618.07|25702.1|25622.1|25697.99|25617.99|10
1734448860000|2024-12-17 15:21:00|25698.48|25618.48|25700.09|25620.09|25700.28|25620.28|25698.39|25618.39|10
1734448870000|2024-12-17 15:21:10|25698.89|25618.89|25701.15|25621.15|25701.15|25621.15|25698.03|25618.03|10
1734448880000|2024-12-17 15:21:20|25705.6|25625.6|25703.98|25623.98|25708.84|25628.84|25703.98|25623.98|10
1734448890000|2024-12-17 15:21:30|25703.54|25623.54|25692.93|25612.93|25703.54|25623.54|25692.93|25612.93|10
1734448900000|2024-12-17 15:21:40|25693.58|25613.58|25690.23|25610.23|25693.58|25613.58|25689.83|25609.83|10
1734448910000|2024-12-17 15:21:50|25687.39|25607.39|25674.53|25594.53|25687.39|25607.39|25674.15|25594.15|10
1734448920000|2024-12-17 15:22:00|25673.22|25593.22|25657.11|25577.11|25673.22|25593.22|25657.11|25577.11|10
1734448930000|2024-12-17 15:22:10|25656.64|25576.64|25643.66|25563.66|25656.64|25576.64|25642.29|25562.29|10
1734448940000|2024-12-17 15:22:20|25644.12|25564.12|25629.87|25549.87|25644.12|25564.12|25629.87|25549.87|10
1734448950000|2024-12-17 15:22:30|25627.54|25547.54|25633.63|25553.63|25633.63|25553.63|25627.54|25547.54|10
1734448960000|2024-12-17 15:22:40|25636.85|25556.85|25641.52|25561.52|25643.62|25563.62|25635.86|25555.86|10
1734448970000|2024-12-17 15:22:50|25640.1|25560.1|25641.92|25561.92|25642.78|25562.78|25636.43|25556.43|10
1734448980000|2024-12-17 15:23:00|25645.37|25565.37|25651.68|25571.68|25651.91|25571.91|25645.37|25565.37|10
1734448990000|2024-12-17 15:23:10|25651.64|25571.64|25651.52|25571.52|25652.96|25572.96|25651.52|25571.52|10
1734449000000|2024-12-17 15:23:20|25651.8|25571.8|25648.1|25568.1|25653.07|25573.07|25648.1|25568.1|10
1734449010000|2024-12-17 15:23:30|25647.48|25567.48|25640.92|25560.92|25647.48|25567.48|25640.92|25560.92|10
1734449020000|2024-12-17 15:23:40|25639.86|25559.86|25636.32|25556.32|25639.86|25559.86|25633.78|25553.78|10
1734449030000|2024-12-17 15:23:50|25636.86|25556.86|25639.87|25559.87|25639.87|25559.87|25635.42|25555.42|10
1734449040000|2024-12-17 15:24:00|25642|25562|25638.09|25558.09|25642.56|25562.56|25638.09|25558.09|10
1734449050000|2024-12-17 15:24:10|25637.5|25557.5|25629.81|25549.81|25638.09|25558.09|25629.81|25549.81|10
1734449060000|2024-12-17 15:24:20|25629.23|25549.23|25616.83|25536.83|25629.23|25549.23|25616.83|25536.83|10
1734449070000|2024-12-17 15:24:30|25617.03|25537.03|25611.35|25531.35|25617.03|25537.03|25611.24|25531.24|10
1734449080000|2024-12-17 15:24:40|25608.35|25528.35|25603.12|25523.12|25608.35|25528.35|25602.88|25522.88|10
1734449090000|2024-12-17 15:24:50|25603.81|25523.81|25603.96|25523.96|25604.4|25524.4|25602.96|25522.96|10
1734449100000|2024-12-17 15:25:00|25603.93|25523.93|25613.48|25533.48|25613.48|25533.48|25603.37|25523.37|10
1734449110000|2024-12-17 15:25:10|25612.91|25532.91|25620.69|25540.69|25620.69|25540.69|25612.91|25532.91|10
1734449120000|2024-12-17 15:25:20|25621.49|25541.49|25629.66|25549.66|25629.66|25549.66|25621.49|25541.49|10
1734449130000|2024-12-17 15:25:30|25630.17|25550.17|25636.68|25556.68|25637.22|25557.22|25630.17|25550.17|10
1734449140000|2024-12-17 15:25:40|25636.71|25556.71|25630.9|25550.9|25637.67|25557.67|25630.9|25550.9|10
1734449150000|2024-12-17 15:25:50|25631.02|25551.02|25630.03|25550.03|25631.63|25551.63|25629.62|25549.62|9
1734449160000|2024-12-17 15:26:00|25630.62|25550.62|25626.43|25546.43|25630.71|25550.71|25626.43|25546.43|10
1734449170000|2024-12-17 15:26:10|25626.3|25546.3|25623.86|25543.86|25628.03|25548.03|25623.86|25543.86|10
1734449180000|2024-12-17 15:26:20|25622.54|25542.54|25626.96|25546.96|25628.75|25548.75|25622.54|25542.54|10
1734449190000|2024-12-17 15:26:30|25626.97|25546.97|25635.68|25555.68|25635.68|25555.68|25625.37|25545.37|10
1734449200000|2024-12-17 15:26:40|25638.02|25558.02|25647.68|25567.68|25648.31|25568.31|25638.02|25558.02|10
1734449210000|2024-12-17 15:26:50|25648.89|25568.89|25658.51|25578.51|25658.51|25578.51|25648.89|25568.89|10
1734449220000|2024-12-17 15:27:00|25660.56|25580.56|25660.94|25580.94|25660.94|25580.94|25658.63|25578.63|10
1734449230000|2024-12-17 15:27:10|25662.17|25582.17|25656.7|25576.7|25662.17|25582.17|25656.7|25576.7|10
1734449240000|2024-12-17 15:27:20|25655.67|25575.67|25637.05|25557.05|25655.67|25575.67|25637.05|25557.05|10
1734449250000|2024-12-17 15:27:30|25635.66|25555.66|25627.87|25547.87|25636.04|25556.04|25627.87|25547.87|10
1734449260000|2024-12-17 15:27:40|25627.29|25547.29|25615.85|25535.85|25627.29|25547.29|25615.85|25535.85|10
1734449270000|2024-12-17 15:27:50|25616.62|25536.62|25610.73|25530.73|25616.62|25536.62|25610.73|25530.73|9
1734449280000|2024-12-17 15:28:00|25606.73|25526.73|25614.41|25534.41|25614.41|25534.41|25606.73|25526.73|10
1734449290000|2024-12-17 15:28:10|25616.3|25536.3|25616.45|25536.45|25617.21|25537.21|25614.3|25534.3|10
1734449300000|2024-12-17 15:28:20|25617.34|25537.34|25618.74|25538.74|25622.05|25542.05|25617.34|25537.34|10
1734449310000|2024-12-17 15:28:30|25618.64|25538.64|25613.75|25533.75|25619.13|25539.13|25613.4|25533.4|10
1734449320000|2024-12-17 15:28:40|25615.06|25535.06|25619.19|25539.19|25619.19|25539.19|25614.18|25534.18|10
1734449330000|2024-12-17 15:28:50|25619.02|25539.02|25615.17|25535.17|25619.16|25539.16|25614.33|25534.33|10
1734449340000|2024-12-17 15:29:00|25612.94|25532.94|25602.55|25522.55|25612.94|25532.94|25602.54|25522.54|10
1734449350000|2024-12-17 15:29:10|25601.31|25521.31|25596.63|25516.63|25601.4|25521.4|25596.63|25516.63|10
1734449360000|2024-12-17 15:29:20|25598|25518|25602.09|25522.09|25602.09|25522.09|25596.13|25516.13|10
1734449370000|2024-12-17 15:29:30|25602.02|25522.02|25604.11|25524.11|25604.11|25524.11|25600.81|25520.81|10
1734449380000|2024-12-17 15:29:40|25604.79|25524.79|25601.68|25521.68|25604.79|25524.79|25601.65|25521.65|10
1734449390000|2024-12-17 15:29:50|25601.54|25521.54|25596.78|25516.78|25602.89|25522.89|25596.78|25516.78|10
1734449400000|2024-12-17 15:30:00|25595.95|25515.95|25593.67|25513.67|25596.58|25516.58|25593.67|25513.67|10
1734449410000|2024-12-17 15:30:10|25592.49|25512.49|25597.75|25517.75|25597.75|25517.75|25592.49|25512.49|9
1734449420000|2024-12-17 15:30:20|25598.56|25518.56|25613.55|25533.55|25613.69|25533.69|25598.56|25518.56|10
1734449430000|2024-12-17 15:30:30|25613.05|25533.05|25614.74|25534.74|25619.48|25539.48|25613.05|25533.05|10
1734449440000|2024-12-17 15:30:40|25612.79|25532.79|25612.24|25532.24|25612.79|25532.79|25608.63|25528.63|10
1734449450000|2024-12-17 15:30:50|25612.76|25532.76|25624.2|25544.2|25624.2|25544.2|25612.76|25532.76|10
1734449460000|2024-12-17 15:31:00|25627.92|25547.92|25638.06|25558.06|25638.48|25558.48|25627.92|25547.92|10
1734449470000|2024-12-17 15:31:10|25639.58|25559.58|25641.96|25561.96|25643.35|25563.35|25639.58|25559.58|10
1734449480000|2024-12-17 15:31:20|25641.56|25561.56|25643.38|25563.38|25643.55|25563.55|25638.29|25558.29|10
1734449490000|2024-12-17 15:31:30|25642.04|25562.04|25642.88|25562.88|25645.1|25565.1|25641|25561|10
1734449500000|2024-12-17 15:31:40|25639.8|25559.8|25630.34|25550.34|25639.92|25559.92|25630.34|25550.34|10
1734449510000|2024-12-17 15:31:50|25629.26|25549.26|25613.67|25533.67|25629.26|25549.26|25613.67|25533.67|10
1734449520000|2024-12-17 15:32:00|25614.43|25534.43|25612.23|25532.23|25614.43|25534.43|25608.01|25528.01|10
1734449530000|2024-12-17 15:32:10|25609.84|25529.84|25615.18|25535.18|25615.74|25535.74|25609.84|25529.84|10
1734449540000|2024-12-17 15:32:20|25615.5|25535.5|25629.45|25549.45|25629.45|25549.45|25615.5|25535.5|10
1734449550000|2024-12-17 15:32:30|25627.91|25547.91|25620.3|25540.3|25627.91|25547.91|25620.3|25540.3|10
1734449560000|2024-12-17 15:32:40|25619.08|25539.08|25615.79|25535.79|25619.81|25539.81|25614.96|25534.96|10
1734449570000|2024-12-17 15:32:50|25614.62|25534.62|25616.44|25536.44|25617.25|25537.25|25614.09|25534.09|10
1734449580000|2024-12-17 15:33:00|25617.01|25537.01|25614.26|25534.26|25617.94|25537.94|25614.26|25534.26|10
1734449590000|2024-12-17 15:33:10|25614.03|25534.03|25608.87|25528.87|25614.21|25534.21|25608.87|25528.87|10
1734449600000|2024-12-17 15:33:20|25608.62|25528.62|25605.2|25525.2|25608.62|25528.62|25605.09|25525.09|10
1734449610000|2024-12-17 15:33:30|25606.4|25526.4|25602.91|25522.91|25606.5|25526.5|25601.84|25521.84|10
1734449620000|2024-12-17 15:33:40|25602.65|25522.65|25600.67|25520.67|25603.74|25523.74|25600.44|25520.44|10
1734449630000|2024-12-17 15:33:50|25601.12|25521.12|25594.83|25514.83|25601.12|25521.12|25594.49|25514.49|10
1734449640000|2024-12-17 15:34:00|25594.64|25514.64|25594.1|25514.1|25595.95|25515.95|25594.1|25514.1|10
1734449650000|2024-12-17 15:34:10|25595.02|25515.02|25594.74|25514.74|25595.2|25515.2|25592.95|25512.95|10
1734449660000|2024-12-17 15:34:20|25594.05|25514.05|25598.16|25518.16|25598.16|25518.16|25592.9|25512.9|10
1734449670000|2024-12-17 15:34:30|25597.62|25517.62|25606.8|25526.8|25608.59|25528.59|25597.08|25517.08|10
1734449680000|2024-12-17 15:34:40|25606.41|25526.41|25611.47|25531.47|25612|25532|25606.41|25526.41|10
1734449690000|2024-12-17 15:34:50|25612.59|25532.59|25613.38|25533.38|25613.45|25533.45|25612.02|25532.02|10
1734449700000|2024-12-17 15:35:00|25612.42|25532.42|25607.37|25527.37|25612.88|25532.88|25607.37|25527.37|10
1734449710000|2024-12-17 15:35:10|25606.09|25526.09|25601.74|25521.74|25606.09|25526.09|25601.74|25521.74|10
1734449720000|2024-12-17 15:35:20|25601.46|25521.46|25599.54|25519.54|25602.82|25522.82|25599.54|25519.54|10
1734449730000|2024-12-17 15:35:30|25599.28|25519.28|25598.92|25518.92|25599.87|25519.87|25598.82|25518.82|10
1734449740000|2024-12-17 15:35:40|25599.05|25519.05|25596.1|25516.1|25600.85|25520.85|25596.1|25516.1|10
1734449750000|2024-12-17 15:35:50|25596.12|25516.12|25594.65|25514.65|25596.74|25516.74|25594.65|25514.65|10
1734449760000|2024-12-17 15:36:00|25593.7|25513.7|25601.18|25521.18|25601.18|25521.18|25593.07|25513.07|10
1734449770000|2024-12-17 15:36:10|25601.87|25521.87|25612.52|25532.52|25612.52|25532.52|25601.87|25521.87|10
1734449780000|2024-12-17 15:36:20|25614.55|25534.55|25626.39|25546.39|25626.39|25546.39|25614.55|25534.55|10
1734449790000|2024-12-17 15:36:30|25625.49|25545.49|25636.11|25556.11|25637.01|25557.01|25625.49|25545.49|10
1734449800000|2024-12-17 15:36:40|25636.71|25556.71|25639.95|25559.95|25639.95|25559.95|25636.71|25556.71|10
1734449810000|2024-12-17 15:36:50|25639.37|25559.37|25638.3|25558.3|25640.39|25560.39|25635.68|25555.68|10
1734449820000|2024-12-17 15:37:00|25638.52|25558.52|25645.9|25565.9|25645.9|25565.9|25638.52|25558.52|10
1734449830000|2024-12-17 15:37:10|25650.08|25570.08|25665.68|25585.68|25665.68|25585.68|25650.08|25570.08|10
1734449840000|2024-12-17 15:37:20|25666.06|25586.06|25675.72|25595.72|25675.72|25595.72|25666.06|25586.06|10
1734449850000|2024-12-17 15:37:30|25675.17|25595.17|25692.58|25612.58|25692.58|25612.58|25675.17|25595.17|10
1734449860000|2024-12-17 15:37:40|25694.15|25614.15|25705.26|25625.26|25705.26|25625.26|25694.15|25614.15|10
1734449870000|2024-12-17 15:37:50|25704.27|25624.27|25709.73|25629.73|25709.73|25629.73|25704.27|25624.27|10
1734449880000|2024-12-17 15:38:00|25709.81|25629.81|25718.25|25638.25|25718.25|25638.25|25709.81|25629.81|10
1734449890000|2024-12-17 15:38:10|25718.96|25638.96|25726.43|25646.43|25726.43|25646.43|25718.96|25638.96|9
1734449900000|2024-12-17 15:38:20|25726.59|25646.59|25728.61|25648.61|25729.28|25649.28|25726.59|25646.59|10
1734449910000|2024-12-17 15:38:30|25729.14|25649.14|25733.16|25653.16|25733.16|25653.16|25729.14|25649.14|10
1734449920000|2024-12-17 15:38:40|25734.34|25654.34|25737.21|25657.21|25740.82|25660.82|25734.34|25654.34|10
1734449930000|2024-12-17 15:38:50|25737.18|25657.18|25741.58|25661.58|25741.58|25661.58|25736.68|25656.68|10
1734449940000|2024-12-17 15:39:00|25741.54|25661.54|25742.99|25662.99|25742.99|25662.99|25741.12|25661.12|10
1734449950000|2024-12-17 15:39:10|25743.02|25663.02|25739.66|25659.66|25743.02|25663.02|25739.12|25659.12|10
1734449960000|2024-12-17 15:39:20|25739.25|25659.25|25743.58|25663.58|25743.6|25663.6|25739.25|25659.25|9
1734449970000|2024-12-17 15:39:30|25743.48|25663.48|25742.76|25662.76|25744.33|25664.33|25742.04|25662.04|10
1734449980000|2024-12-17 15:39:40|25742.52|25662.52|25742.16|25662.16|25743.1|25663.1|25741.95|25661.95|10
1734449990000|2024-12-17 15:39:50|25741.64|25661.64|25735.18|25655.18|25741.64|25661.64|25734.24|25654.24|10
1734450000000|2024-12-17 15:40:00|25734.28|25654.28|25732.66|25652.66|25735.54|25655.54|25732.66|25652.66|10
1734450010000|2024-12-17 15:40:10|25733.18|25653.18|25727.4|25647.4|25733.18|25653.18|25726.01|25646.01|10
1734450020000|2024-12-17 15:40:20|25728.01|25648.01|25723.67|25643.67|25728.01|25648.01|25722.51|25642.51|10
1734450030000|2024-12-17 15:40:30|25724.03|25644.03|25732.22|25652.22|25732.22|25652.22|25724.03|25644.03|10
1734450040000|2024-12-17 15:40:40|25733.22|25653.22|25748|25668|25748|25668|25733.22|25653.22|10
1734450050000|2024-12-17 15:40:50|25748.54|25668.54|25755.35|25675.35|25755.35|25675.35|25748.54|25668.54|10
1734450060000|2024-12-17 15:41:00|25754.98|25674.98|25763.88|25683.88|25764.62|25684.62|25754.98|25674.98|10
1734450070000|2024-12-17 15:41:10|25763.77|25683.77|25761.74|25681.74|25764.06|25684.06|25760.54|25680.54|10
1734450080000|2024-12-17 15:41:20|25760.55|25680.55|25756.08|25676.08|25760.58|25680.58|25756.08|25676.08|10
1734450090000|2024-12-17 15:41:30|25754.97|25674.97|25752.62|25672.62|25755.34|25675.34|25752.62|25672.62|10
1734450100000|2024-12-17 15:41:40|25752.64|25672.64|25749.33|25669.33|25752.64|25672.64|25749.33|25669.33|10
1734450110000|2024-12-17 15:41:50|25748.59|25668.59|25746.27|25666.27|25749.77|25669.77|25746.27|25666.27|10
1734450120000|2024-12-17 15:42:00|25746.6|25666.6|25739.29|25659.29|25746.78|25666.78|25738.01|25658.01|10
1734450130000|2024-12-17 15:42:10|25739.85|25659.85|25742.74|25662.74|25743.27|25663.27|25739.85|25659.85|10
1734450140000|2024-12-17 15:42:20|25743.35|25663.35|25735.8|25655.8|25743.35|25663.35|25735.8|25655.8|10
1734450150000|2024-12-17 15:42:30|25736.36|25656.36|25728.16|25648.16|25736.47|25656.47|25728.16|25648.16|10
1734450160000|2024-12-17 15:42:40|25728.11|25648.11|25722.75|25642.75|25728.11|25648.11|25722.75|25642.75|9
1734450170000|2024-12-17 15:42:50|25722.79|25642.79|25724.52|25644.52|25724.54|25644.54|25722.31|25642.31|10
1734450180000|2024-12-17 15:43:00|25724.15|25644.15|25723.26|25643.26|25724.72|25644.72|25723.25|25643.25|10
1734450190000|2024-12-17 15:43:10|25723.63|25643.63|25716.3|25636.3|25723.63|25643.63|25716.3|25636.3|10
1734450200000|2024-12-17 15:43:20|25716.26|25636.26|25716.74|25636.74|25716.74|25636.74|25714.34|25634.34|10
1734450210000|2024-12-17 15:43:30|25716.66|25636.66|25715.78|25635.78|25716.66|25636.66|25714.16|25634.16|10
1734450220000|2024-12-17 15:43:40|25714.62|25634.62|25718.53|25638.53|25720|25640|25714.43|25634.43|10
1734450230000|2024-12-17 15:43:50|25718.88|25638.88|25720.77|25640.77|25722.48|25642.48|25716.56|25636.56|10
1734450240000|2024-12-17 15:44:00|25720.89|25640.89|25722.96|25642.96|25723.01|25643.01|25720.89|25640.89|10
1734450250000|2024-12-17 15:44:10|25723.7|25643.7|25727.59|25647.59|25728.23|25648.23|25723.7|25643.7|10
1734450260000|2024-12-17 15:44:20|25727.76|25647.76|25733.44|25653.44|25733.44|25653.44|25727.71|25647.71|10
1734450270000|2024-12-17 15:44:30|25733.36|25653.36|25736.74|25656.74|25736.8|25656.8|25733.36|25653.36|10
1734450280000|2024-12-17 15:44:40|25737.2|25657.2|25740.19|25660.19|25740.19|25660.19|25737.2|25657.2|10
1734450290000|2024-12-17 15:44:50|25740.35|25660.35|25744.1|25664.1|25744.85|25664.85|25739.45|25659.45|10
1734450300000|2024-12-17 15:45:00|25743.81|25663.81|25746.74|25666.74|25746.74|25666.74|25743.13|25663.13|10
1734450310000|2024-12-17 15:45:10|25747.31|25667.31|25755.98|25675.98|25755.98|25675.98|25747.31|25667.31|10
1734450320000|2024-12-17 15:45:20|25761.32|25681.32|25761.86|25681.86|25763.76|25683.76|25761.32|25681.32|10
1734450330000|2024-12-17 15:45:30|25761.53|25681.53|25758.9|25678.9|25761.53|25681.53|25758.9|25678.9|10
1734450340000|2024-12-17 15:45:40|25758.79|25678.79|25753.91|25673.91|25758.79|25678.79|25753.91|25673.91|10
1734450350000|2024-12-17 15:45:50|25754.28|25674.28|25750.99|25670.99|25756.22|25676.22|25750.9|25670.9|10
1734450360000|2024-12-17 15:46:00|25750.48|25670.48|25756.37|25676.37|25756.37|25676.37|25750.48|25670.48|10
1734450370000|2024-12-17 15:46:10|25755.93|25675.93|25759.76|25679.76|25759.76|25679.76|25755.53|25675.53|10
1734450380000|2024-12-17 15:46:20|25760.49|25680.49|25763.46|25683.46|25764.58|25684.58|25760.49|25680.49|10
1734450390000|2024-12-17 15:46:30|25762.31|25682.31|25760|25680|25762.31|25682.31|25759.38|25679.38|10
1734450400000|2024-12-17 15:46:40|25759.23|25679.23|25758.62|25678.62|25759.23|25679.23|25757.33|25677.33|10
1734450410000|2024-12-17 15:46:50|25757.59|25677.59|25756.97|25676.97|25758.74|25678.74|25754.6|25674.6|10
1734450420000|2024-12-17 15:47:00|25759.66|25679.66|25761.55|25681.55|25762.42|25682.42|25759.66|25679.66|10
1734450430000|2024-12-17 15:47:10|25761.43|25681.43|25764.25|25684.25|25765.36|25685.36|25761.43|25681.43|10
1734450440000|2024-12-17 15:47:20|25763.96|25683.96|25751.14|25671.14|25763.96|25683.96|25751.14|25671.14|10
1734450450000|2024-12-17 15:47:30|25750.75|25670.75|25743.97|25663.97|25750.87|25670.87|25743.43|25663.43|10
1734450460000|2024-12-17 15:47:40|25744.32|25664.32|25750.3|25670.3|25751.33|25671.33|25744.32|25664.32|10
1734450470000|2024-12-17 15:47:50|25752.96|25672.96|25754.21|25674.21|25754.21|25674.21|25752.62|25672.62|10
1734450480000|2024-12-17 15:48:00|25755.65|25675.65|25757.77|25677.77|25759.29|25679.29|25755.65|25675.65|9
1734450490000|2024-12-17 15:48:10|25757.52|25677.52|25757.53|25677.53|25760.21|25680.21|25757.52|25677.52|10
1734450500000|2024-12-17 15:48:20|25756.68|25676.68|25761.05|25681.05|25761.25|25681.25|25756.68|25676.68|10
1734450510000|2024-12-17 15:48:30|25760.74|25680.74|25752.66|25672.66|25761.03|25681.03|25752.66|25672.66|10
1734450520000|2024-12-17 15:48:40|25752.07|25672.07|25747.37|25667.37|25752.15|25672.15|25747.37|25667.37|10
1734450530000|2024-12-17 15:48:50|25746.74|25666.74|25740.5|25660.5|25746.74|25666.74|25740.5|25660.5|9
1734450540000|2024-12-17 15:49:00|25739.43|25659.43|25736.93|25656.93|25739.43|25659.43|25735.29|25655.29|10
1734450550000|2024-12-17 15:49:10|25737.38|25657.38|25732.03|25652.03|25739.22|25659.22|25732.03|25652.03|9
1734450560000|2024-12-17 15:49:20|25731.65|25651.65|25734.06|25654.06|25734.06|25654.06|25731.38|25651.38|10
1734450570000|2024-12-17 15:49:30|25734.62|25654.62|25732.59|25652.59|25735.51|25655.51|25732.26|25652.26|10
1734450580000|2024-12-17 15:49:40|25730.68|25650.68|25724.61|25644.61|25730.68|25650.68|25723.3|25643.3|10
1734450590000|2024-12-17 15:49:50|25724.13|25644.13|25719.92|25639.92|25724.47|25644.47|25719.92|25639.92|10
1734450600000|2024-12-17 15:50:00|25717.35|25637.35|25714.12|25634.12|25717.69|25637.69|25714.12|25634.12|10
1734450610000|2024-12-17 15:50:10|25716.1|25636.1|25720.68|25640.68|25720.94|25640.94|25716.1|25636.1|10
1734450620000|2024-12-17 15:50:20|25720.46|25640.46|25716.47|25636.47|25720.72|25640.72|25716.47|25636.47|10
1734450630000|2024-12-17 15:50:30|25715.14|25635.14|25711.29|25631.29|25715.77|25635.77|25711.29|25631.29|10
1734450640000|2024-12-17 15:50:40|25711.91|25631.91|25706.6|25626.6|25711.91|25631.91|25706.21|25626.21|10
1734450650000|2024-12-17 15:50:50|25705.67|25625.67|25698.29|25618.29|25705.67|25625.67|25698.29|25618.29|10
1734450660000|2024-12-17 15:51:00|25698.98|25618.98|25701.84|25621.84|25701.84|25621.84|25698.98|25618.98|10
1734450670000|2024-12-17 15:51:10|25701.62|25621.62|25705.4|25625.4|25705.4|25625.4|25701.12|25621.12|10
1734450680000|2024-12-17 15:51:20|25705.6|25625.6|25705.95|25625.95|25705.95|25625.95|25703.09|25623.09|10
1734450690000|2024-12-17 15:51:30|25708|25628|25710.06|25630.06|25710.89|25630.89|25707.69|25627.69|10
1734450700000|2024-12-17 15:51:40|25710.24|25630.24|25708.29|25628.29|25715.38|25635.38|25708.29|25628.29|10
1734450710000|2024-12-17 15:51:50|25705.06|25625.06|25693.62|25613.62|25705.06|25625.06|25693.47|25613.47|10
1734450720000|2024-12-17 15:52:00|25692.62|25612.62|25693.29|25613.29|25693.29|25613.29|25691.5|25611.5|10
1734450730000|2024-12-17 15:52:10|25691.22|25611.22|25686.65|25606.65|25692.44|25612.44|25686.55|25606.55|10
1734450740000|2024-12-17 15:52:20|25686.07|25606.07|25683.95|25603.95|25686.07|25606.07|25682.22|25602.22|9
1734450750000|2024-12-17 15:52:30|25682.36|25602.36|25676.86|25596.86|25682.36|25602.36|25676.86|25596.86|10
1734450760000|2024-12-17 15:52:40|25675.26|25595.26|25669.21|25589.21|25675.26|25595.26|25669.21|25589.21|10
1734450770000|2024-12-17 15:52:50|25669.72|25589.72|25665.75|25585.75|25670.06|25590.06|25665.75|25585.75|10
1734450780000|2024-12-17 15:53:00|25665.65|25585.65|25671.33|25591.33|25671.33|25591.33|25665.65|25585.65|10
1734450790000|2024-12-17 15:53:10|25670.61|25590.61|25665.48|25585.48|25670.68|25590.68|25665.48|25585.48|10
1734450800000|2024-12-17 15:53:20|25664.72|25584.72|25664.54|25584.54|25664.98|25584.98|25664.38|25584.38|10
1734450810000|2024-12-17 15:53:30|25664.18|25584.18|25659.44|25579.44|25664.18|25584.18|25658.89|25578.89|10
1734450820000|2024-12-17 15:53:40|25659.5|25579.5|25658.93|25578.93|25661.12|25581.12|25658.93|25578.93|10
1734450830000|2024-12-17 15:53:50|25659.03|25579.03|25664.35|25584.35|25664.35|25584.35|25659.03|25579.03|10
1734450840000|2024-12-17 15:54:00|25664.65|25584.65|25670.16|25590.16|25670.27|25590.27|25664.65|25584.65|10
1734450850000|2024-12-17 15:54:10|25670.96|25590.96|25678.36|25598.36|25678.41|25598.41|25670.93|25590.93|10
1734450860000|2024-12-17 15:54:20|25679.46|25599.46|25682.51|25602.51|25682.51|25602.51|25678.25|25598.25|10
1734450870000|2024-12-17 15:54:30|25683.29|25603.29|25675.51|25595.51|25683.29|25603.29|25675.51|25595.51|10
1734450880000|2024-12-17 15:54:40|25673.83|25593.83|25664|25584|25673.83|25593.83|25664|25584|10
1734450890000|2024-12-17 15:54:50|25663.52|25583.52|25648.88|25568.88|25663.52|25583.52|25648.88|25568.88|10
1734450900000|2024-12-17 15:55:00|25647.16|25567.16|25643.86|25563.86|25647.16|25567.16|25641.53|25561.53|10
1734450910000|2024-12-17 15:55:10|25643.81|25563.81|25647.48|25567.48|25647.48|25567.48|25643.3|25563.3|10
1734450920000|2024-12-17 15:55:20|25647.22|25567.22|25647.91|25567.91|25648.11|25568.11|25646.59|25566.59|10
1734450930000|2024-12-17 15:55:30|25648.88|25568.88|25654.13|25574.13|25654.13|25574.13|25648.88|25568.88|10
1734450940000|2024-12-17 15:55:40|25654.34|25574.34|25653.52|25573.52|25657.05|25577.05|25653.52|25573.52|10
1734450950000|2024-12-17 15:55:50|25653.7|25573.7|25659.08|25579.08|25659.08|25579.08|25653.7|25573.7|10
1734450960000|2024-12-17 15:56:00|25659.42|25579.42|25659.08|25579.08|25661.18|25581.18|25658.81|25578.81|10
1734450970000|2024-12-17 15:56:10|25658.88|25578.88|25667.37|25587.37|25667.37|25587.37|25658.88|25578.88|10
1734450980000|2024-12-17 15:56:20|25668.9|25588.9|25670.12|25590.12|25672.62|25592.62|25668.9|25588.9|10
1734450990000|2024-12-17 15:56:30|25669.75|25589.75|25666.32|25586.32|25670.09|25590.09|25666.26|25586.26|10
1734451000000|2024-12-17 15:56:40|25666.03|25586.03|25668.86|25588.86|25668.86|25588.86|25665.6|25585.6|10
1734451010000|2024-12-17 15:56:50|25668.84|25588.84|25675.04|25595.04|25675.04|25595.04|25668.84|25588.84|10
1734451020000|2024-12-17 15:57:00|25677.31|25597.31|25682.78|25602.78|25682.95|25602.95|25677.31|25597.31|10
1734451030000|2024-12-17 15:57:10|25682.16|25602.16|25687.46|25607.46|25687.46|25607.46|25682.16|25602.16|10
1734451040000|2024-12-17 15:57:20|25688.08|25608.08|25690.75|25610.75|25691.15|25611.15|25688.08|25608.08|10
1734451050000|2024-12-17 15:57:30|25692.2|25612.2|25701.47|25621.47|25701.47|25621.47|25692.2|25612.2|10
1734451060000|2024-12-17 15:57:40|25702.62|25622.62|25726.89|25646.89|25726.89|25646.89|25702.62|25622.62|10
1734451070000|2024-12-17 15:57:50|25727.65|25647.65|25737.58|25657.58|25738.75|25658.75|25727.64|25647.64|10
1734451080000|2024-12-17 15:58:00|25737.4|25657.4|25734.04|25654.04|25738.69|25658.69|25734.04|25654.04|10
1734451090000|2024-12-17 15:58:10|25733.29|25653.29|25736.36|25656.36|25736.36|25656.36|25731.87|25651.87|10
1734451100000|2024-12-17 15:58:20|25737.9|25657.9|25740.06|25660.06|25740.06|25660.06|25737.8|25657.8|10
1734451110000|2024-12-17 15:58:30|25741.83|25661.83|25741.71|25661.71|25744|25664|25741.71|25661.71|10
1734451120000|2024-12-17 15:58:40|25742.21|25662.21|25738.89|25658.89|25742.26|25662.26|25738.89|25658.89|10
1734451130000|2024-12-17 15:58:50|25738.71|25658.71|25739.75|25659.75|25740.2|25660.2|25738.71|25658.71|10
1734451140000|2024-12-17 15:59:00|25739.73|25659.73|25738.36|25658.36|25742.07|25662.07|25738.36|25658.36|10
1734451150000|2024-12-17 15:59:10|25732.83|25652.83|25730.17|25650.17|25734.12|25654.12|25728.87|25648.87|10
1734451160000|2024-12-17 15:59:20|25730.18|25650.18|25733.35|25653.35|25733.35|25653.35|25730.18|25650.18|10
1734451170000|2024-12-17 15:59:30|25733.15|25653.15|25733.58|25653.58|25733.97|25653.97|25732.88|25652.88|9
1734451180000|2024-12-17 15:59:40|25733.74|25653.74|25742.22|25662.22|25742.22|25662.22|25733.74|25653.74|10
1734451190000|2024-12-17 15:59:50|25743.08|25663.08|25744.39|25664.39|25745.61|25665.61|25743.08|25663.08|10
1734451200000|2024-12-17 16:00:00|25743.76|25663.76|25742.8|25662.8|25743.76|25663.76|25742.22|25662.22|10
1734451210000|2024-12-17 16:00:10|25741.06|25661.06|25731.03|25651.03|25741.06|25661.06|25731.03|25651.03|10
1734451220000|2024-12-17 16:00:20|25730.81|25650.81|25720.73|25640.73|25730.81|25650.81|25720.73|25640.73|10
1734451230000|2024-12-17 16:00:30|25720.24|25640.24|25714.93|25634.93|25720.24|25640.24|25714.93|25634.93|10
1734451240000|2024-12-17 16:00:40|25714.29|25634.29|25704.95|25624.95|25714.29|25634.29|25704.95|25624.95|10
1734451250000|2024-12-17 16:00:50|25704.76|25624.76|25696.69|25616.69|25704.76|25624.76|25696.69|25616.69|10
1734451260000|2024-12-17 16:01:00|25695.91|25615.91|25690.66|25610.66|25695.91|25615.91|25690.66|25610.66|10
1734451270000|2024-12-17 16:01:10|25691|25611|25693.25|25613.25|25695.38|25615.38|25690.38|25610.38|10
1734451280000|2024-12-17 16:01:20|25694.11|25614.11|25700.92|25620.92|25700.92|25620.92|25693.15|25613.15|10
1734451290000|2024-12-17 16:01:30|25702.09|25622.09|25696.15|25616.15|25702.09|25622.09|25696.15|25616.15|10
1734451300000|2024-12-17 16:01:40|25695.41|25615.41|25698.67|25618.67|25699.11|25619.11|25695.2|25615.2|10
1734451310000|2024-12-17 16:01:50|25699.07|25619.07|25696.69|25616.69|25699.52|25619.52|25696.1|25616.1|10
1734451320000|2024-12-17 16:02:00|25696.98|25616.98|25694.91|25614.91|25696.98|25616.98|25694.91|25614.91|10
1734451330000|2024-12-17 16:02:10|25693.99|25613.99|25687.44|25607.44|25693.99|25613.99|25687.44|25607.44|10
1734451340000|2024-12-17 16:02:20|25687.03|25607.03|25685.57|25605.57|25687.03|25607.03|25685.16|25605.16|10
1734451350000|2024-12-17 16:02:30|25684.7|25604.7|25685.76|25605.76|25688.69|25608.69|25684.54|25604.54|10
1734451360000|2024-12-17 16:02:40|25683.89|25603.89|25680.52|25600.52|25683.89|25603.89|25680.52|25600.52|10
1734451370000|2024-12-17 16:02:50|25680.99|25600.99|25676.83|25596.83|25680.99|25600.99|25676.83|25596.83|10
1734451380000|2024-12-17 16:03:00|25675.98|25595.98|25671.21|25591.21|25675.98|25595.98|25671.21|25591.21|10
1734451390000|2024-12-17 16:03:10|25671.45|25591.45|25668.86|25588.86|25671.91|25591.91|25668.86|25588.86|10
1734451400000|2024-12-17 16:03:20|25669.38|25589.38|25669.11|25589.11|25671.88|25591.88|25669.08|25589.08|10
1734451410000|2024-12-17 16:03:30|25668.91|25588.91|25670.49|25590.49|25670.72|25590.72|25668.91|25588.91|10
1734451420000|2024-12-17 16:03:40|25671.21|25591.21|25656.81|25576.81|25671.21|25591.21|25656.81|25576.81|10
1734451430000|2024-12-17 16:03:50|25656.09|25576.09|25647.28|25567.28|25656.09|25576.09|25647.28|25567.28|10
1734451440000|2024-12-17 16:04:00|25646.94|25566.94|25648.69|25568.69|25648.69|25568.69|25645.98|25565.98|10
1734451450000|2024-12-17 16:04:10|25649.2|25569.2|25655.4|25575.4|25655.4|25575.4|25649.2|25569.2|10
1734451460000|2024-12-17 16:04:20|25655.38|25575.38|25664.15|25584.15|25664.15|25584.15|25655.38|25575.38|10
1734451470000|2024-12-17 16:04:30|25665.16|25585.16|25679.1|25599.1|25679.1|25599.1|25665.16|25585.16|10
1734451480000|2024-12-17 16:04:40|25683.14|25603.14|25704.01|25624.01|25704.34|25624.34|25683.14|25603.14|10
1734451490000|2024-12-17 16:04:50|25703.8|25623.8|25709.03|25629.03|25709.03|25629.03|25702.32|25622.32|10
1734451500000|2024-12-17 16:05:00|25711.72|25631.72|25719.89|25639.89|25719.89|25639.89|25711.72|25631.72|10
1734451510000|2024-12-17 16:05:10|25719.35|25639.35|25734.96|25654.96|25734.96|25654.96|25718.55|25638.55|10
1734451520000|2024-12-17 16:05:20|25737.65|25657.65|25739.85|25659.85|25739.85|25659.85|25733.54|25653.54|10
1734451530000|2024-12-17 16:05:30|25738.72|25658.72|25747.6|25667.6|25747.6|25667.6|25738.72|25658.72|10
1734451540000|2024-12-17 16:05:40|25749.35|25669.35|25753.82|25673.82|25754.41|25674.41|25749.35|25669.35|10
1734451550000|2024-12-17 16:05:50|25753.68|25673.68|25753.81|25673.81|25755.02|25675.02|25753.11|25673.11|10
1734451560000|2024-12-17 16:06:00|25754.88|25674.88|25757.77|25677.77|25758.11|25678.11|25753.26|25673.26|10
1734451570000|2024-12-17 16:06:10|25756.23|25676.23|25756.79|25676.79|25760.19|25680.19|25754.06|25674.06|10
1734451580000|2024-12-17 16:06:20|25757.19|25677.19|25751.91|25671.91|25757.19|25677.19|25750.21|25670.21|10
1734451590000|2024-12-17 16:06:30|25750.88|25670.88|25743.08|25663.08|25750.88|25670.88|25743.08|25663.08|10
1734451600000|2024-12-17 16:06:40|25742.55|25662.55|25745.56|25665.56|25745.56|25665.56|25741.41|25661.41|10
1734451610000|2024-12-17 16:06:50|25746.36|25666.36|25757.16|25677.16|25757.86|25677.86|25746.36|25666.36|10
1734451620000|2024-12-17 16:07:00|25761.17|25681.17|25767.31|25687.31|25767.31|25687.31|25757.17|25677.17|10
1734451630000|2024-12-17 16:07:10|25769.05|25689.05|25778.72|25698.72|25778.72|25698.72|25769.05|25689.05|10
1734451640000|2024-12-17 16:07:20|25778.81|25698.81|25797.2|25717.2|25797.2|25717.2|25778.81|25698.81|10
1734451650000|2024-12-17 16:07:30|25799.66|25719.66|25807.18|25727.18|25807.18|25727.18|25799.66|25719.66|10
1734451660000|2024-12-17 16:07:40|25806.86|25726.86|25818.5|25738.5|25818.69|25738.69|25806.86|25726.86|10
1734451670000|2024-12-17 16:07:50|25817.74|25737.74|25828.19|25748.19|25828.19|25748.19|25817.74|25737.74|10
1734451680000|2024-12-17 16:08:00|25828.91|25748.91|25838.98|25758.98|25839.75|25759.75|25828.91|25748.91|10
1734451690000|2024-12-17 16:08:10|25839.06|25759.06|25846.23|25766.23|25847.46|25767.46|25839.06|25759.06|10
1734451700000|2024-12-17 16:08:20|25846.7|25766.7|25848.13|25768.13|25848.18|25768.18|25845.52|25765.52|10
1734451710000|2024-12-17 16:08:30|25846.61|25766.61|25845.54|25765.54|25846.61|25766.61|25844.21|25764.21|10
1734451720000|2024-12-17 16:08:40|25845.95|25765.95|25852.8|25772.8|25852.8|25772.8|25845.95|25765.95|10
1734451730000|2024-12-17 16:08:50|25852.93|25772.93|25862.79|25782.79|25862.79|25782.79|25852.93|25772.93|9
1734451740000|2024-12-17 16:09:00|25863.44|25783.44|25867.98|25787.98|25867.98|25787.98|25863.44|25783.44|10
1734451750000|2024-12-17 16:09:10|25869.02|25789.02|25875.12|25795.12|25875.12|25795.12|25869.02|25789.02|10
1734451760000|2024-12-17 16:09:20|25875.85|25795.85|25880.5|25800.5|25880.83|25800.83|25875.85|25795.85|10
1734451770000|2024-12-17 16:09:30|25880.6|25800.6|25888.56|25808.56|25888.56|25808.56|25880.6|25800.6|10
1734451780000|2024-12-17 16:09:40|25888.57|25808.57|25895.38|25815.38|25895.38|25815.38|25888.4|25808.4|10
1734451790000|2024-12-17 16:09:50|25895.92|25815.92|25905.07|25825.07|25905.07|25825.07|25895.92|25815.92|10
1734451800000|2024-12-17 16:10:00|25904.66|25824.66|25905.95|25825.95|25908.55|25828.55|25904.66|25824.66|10
1734451810000|2024-12-17 16:10:10|25905.52|25825.52|25905.51|25825.51|25907.73|25827.73|25905.51|25825.51|9
1734451820000|2024-12-17 16:10:20|25904.21|25824.21|25904.94|25824.94|25904.94|25824.94|25901.37|25821.37|10
1734451830000|2024-12-17 16:10:30|25904.08|25824.08|25901.51|25821.51|25904.53|25824.53|25900.62|25820.62|10
1734451840000|2024-12-17 16:10:40|25899.02|25819.02|25891.67|25811.67|25899.02|25819.02|25891.67|25811.67|10
1734451850000|2024-12-17 16:10:50|25891.05|25811.05|25890.84|25810.84|25891.05|25811.05|25887.74|25807.74|10
1734451860000|2024-12-17 16:11:00|25890.33|25810.33|25897.17|25817.17|25897.17|25817.17|25890.33|25810.33|9
1734451870000|2024-12-17 16:11:10|25898.62|25818.62|25906.4|25826.4|25906.4|25826.4|25898.62|25818.62|10
1734451880000|2024-12-17 16:11:20|25906.99|25826.99|25913.16|25833.16|25913.16|25833.16|25906.87|25826.87|10
1734451890000|2024-12-17 16:11:30|25912.86|25832.86|25911.19|25831.19|25912.86|25832.86|25911.16|25831.16|10
1734451900000|2024-12-17 16:11:40|25911.51|25831.51|25914.25|25834.25|25914.25|25834.25|25910|25830|10
1734451910000|2024-12-17 16:11:50|25913.06|25833.06|25920.64|25840.64|25920.64|25840.64|25912.76|25832.76|10
1734451920000|2024-12-17 16:12:00|25921.36|25841.36|25929.06|25849.06|25929.06|25849.06|25921.36|25841.36|10
1734451930000|2024-12-17 16:12:10|25928.91|25848.91|25926.32|25846.32|25928.91|25848.91|25925.84|25845.84|10
1734451940000|2024-12-17 16:12:20|25925.76|25845.76|25930.27|25850.27|25930.7|25850.7|25925.76|25845.76|10
1734451950000|2024-12-17 16:12:30|25930.48|25850.48|25931.84|25851.84|25931.84|25851.84|25929.79|25849.79|10
1734451960000|2024-12-17 16:12:40|25931.85|25851.85|25929.95|25849.95|25931.85|25851.85|25929.95|25849.95|10
1734451970000|2024-12-17 16:12:50|25930.41|25850.41|25931.87|25851.87|25931.87|25851.87|25929.88|25849.88|10
1734451980000|2024-12-17 16:13:00|25931.23|25851.23|25929.69|25849.69|25932.17|25852.17|25929.65|25849.65|8
1734451990000|2024-12-17 16:13:10|25931.21|25851.21|25937.14|25857.14|25937.49|25857.49|25931.21|25851.21|10
1734452000000|2024-12-17 16:13:20|25937.43|25857.43|25938.95|25858.95|25939.29|25859.29|25937.43|25857.43|10
1734452010000|2024-12-17 16:13:30|25939.93|25859.93|25950.05|25870.05|25950.05|25870.05|25939.93|25859.93|10
1734452020000|2024-12-17 16:13:40|25949.72|25869.72|25960.08|25880.08|25960.08|25880.08|25949.37|25869.37|10
1734452030000|2024-12-17 16:13:50|25960.2|25880.2|25960.31|25880.31|25962.12|25882.12|25959.92|25879.92|10
1734452040000|2024-12-17 16:14:00|25962.68|25882.68|25962.47|25882.47|25963.66|25883.66|25962.12|25882.12|10
1734452050000|2024-12-17 16:14:10|25962.62|25882.62|25962.29|25882.29|25963.99|25883.99|25962.29|25882.29|10
1734452060000|2024-12-17 16:14:20|25962.1|25882.1|25965.26|25885.26|25965.26|25885.26|25962.1|25882.1|10
1734452070000|2024-12-17 16:14:30|25965.67|25885.67|25975.05|25895.05|25975.05|25895.05|25965.67|25885.67|10
1734452080000|2024-12-17 16:14:40|25974.97|25894.97|25974.93|25894.93|25974.97|25894.97|25974.34|25894.34|10
1734452090000|2024-12-17 16:14:50|25974.51|25894.51|25980.47|25900.47|25980.81|25900.81|25974.51|25894.51|10
1734452100000|2024-12-17 16:15:00|25980.86|25900.86|25976.69|25896.69|25980.86|25900.86|25976.69|25896.69|10
1734452110000|2024-12-17 16:15:10|25976.38|25896.38|25967.83|25887.83|25977.62|25897.62|25967.83|25887.83|10
1734452120000|2024-12-17 16:15:20|25968.19|25888.19|25967.8|25887.8|25969.35|25889.35|25966.07|25886.07|10
1734452130000|2024-12-17 16:15:30|25968.35|25888.35|25968.06|25888.06|25968.35|25888.35|25964|25884|10
1734452140000|2024-12-17 16:15:40|25969.53|25889.53|25983.84|25903.84|25983.84|25903.84|25969.53|25889.53|10
1734452150000|2024-12-17 16:15:50|25984.61|25904.61|25988.69|25908.69|25989.16|25909.16|25984.16|25904.16|10
1734452160000|2024-12-17 16:16:00|25988.87|25908.87|25993.46|25913.46|25993.61|25913.61|25988.87|25908.87|10
1734452170000|2024-12-17 16:16:10|25995.92|25915.92|25989.41|25909.41|25995.92|25915.92|25988.89|25908.89|10
1734452180000|2024-12-17 16:16:20|25989.72|25909.72|25983.99|25903.99|25989.72|25909.72|25983.99|25903.99|10
1734452190000|2024-12-17 16:16:30|25983.98|25903.98|25982.33|25902.33|25986.57|25906.57|25982.33|25902.33|10
1734452200000|2024-12-17 16:16:40|25982.17|25902.17|25977.89|25897.89|25982.38|25902.38|25977.89|25897.89|10
1734452210000|2024-12-17 16:16:50|25979.85|25899.85|25970.89|25890.89|25980.3|25900.3|25970.44|25890.44|10
1734452220000|2024-12-17 16:17:00|25971.34|25891.34|25966.73|25886.73|25971.34|25891.34|25965.93|25885.93|10
1734452230000|2024-12-17 16:17:10|25967.33|25887.33|25961.08|25881.08|25967.62|25887.62|25961.08|25881.08|10
1734452240000|2024-12-17 16:17:20|25960.7|25880.7|25957.66|25877.66|25960.7|25880.7|25952.33|25872.33|10
1734452250000|2024-12-17 16:17:30|25957.58|25877.58|25949.06|25869.06|25958.02|25878.02|25949.06|25869.06|10
1734452260000|2024-12-17 16:17:40|25950.06|25870.06|25949.58|25869.58|25950.72|25870.72|25949.52|25869.52|9
1734452270000|2024-12-17 16:17:50|25950.55|25870.55|25948.89|25868.89|25950.55|25870.55|25948.19|25868.19|9
1734452280000|2024-12-17 16:18:00|25948.14|25868.14|25937.55|25857.55|25948.14|25868.14|25937.55|25857.55|10
1734452290000|2024-12-17 16:18:10|25935.05|25855.05|25920.72|25840.72|25935.05|25855.05|25920.72|25840.72|10
1734452300000|2024-12-17 16:18:20|25920.83|25840.83|25917.53|25837.53|25920.83|25840.83|25917.53|25837.53|10
1734452310000|2024-12-17 16:18:30|25915.29|25835.29|25909.3|25829.3|25915.29|25835.29|25909.3|25829.3|10
1734452320000|2024-12-17 16:18:40|25908.92|25828.92|25906.47|25826.47|25909.33|25829.33|25905.3|25825.3|10
1734452330000|2024-12-17 16:18:50|25905.46|25825.46|25900.76|25820.76|25905.46|25825.46|25900.76|25820.76|10
1734452340000|2024-12-17 16:19:00|25897.42|25817.42|25895.93|25815.93|25899.51|25819.51|25895.93|25815.93|10
1734452350000|2024-12-17 16:19:10|25895.88|25815.88|25882.93|25802.93|25895.88|25815.88|25882.93|25802.93|10
1734452360000|2024-12-17 16:19:20|25880.58|25800.58|25868.7|25788.7|25880.58|25800.58|25868.7|25788.7|10
1734452370000|2024-12-17 16:19:30|25869.27|25789.27|25856.28|25776.28|25869.27|25789.27|25856.28|25776.28|10
1734452380000|2024-12-17 16:19:40|25855.77|25775.77|25861.68|25781.68|25861.68|25781.68|25855.06|25775.06|10
1734452390000|2024-12-17 16:19:50|25860.92|25780.92|25859.74|25779.74|25863.62|25783.62|25858.35|25778.35|10
1734452400000|2024-12-17 16:20:00|25860.2|25780.2|25872.9|25792.9|25872.9|25792.9|25860.2|25780.2|10
1734452410000|2024-12-17 16:20:10|25873.15|25793.15|25874.23|25794.23|25874.67|25794.67|25872.59|25792.59|10
1734452420000|2024-12-17 16:20:20|25873.85|25793.85|25876.06|25796.06|25876.06|25796.06|25873.13|25793.13|10
1734452430000|2024-12-17 16:20:30|25877.95|25797.95|25890.19|25810.19|25890.19|25810.19|25877.76|25797.76|10
1734452440000|2024-12-17 16:20:40|25890.84|25810.84|25895.24|25815.24|25896.77|25816.77|25890.84|25810.84|10
1734452450000|2024-12-17 16:20:50|25895.87|25815.87|25902.75|25822.75|25902.75|25822.75|25894.6|25814.6|10
1734452460000|2024-12-17 16:21:00|25903.41|25823.41|25909.34|25829.34|25910.32|25830.32|25903.41|25823.41|10
1734452470000|2024-12-17 16:21:10|25908.44|25828.44|25903.32|25823.32|25908.44|25828.44|25903.32|25823.32|10
1734452480000|2024-12-17 16:21:20|25902.07|25822.07|25898.29|25818.29|25902.26|25822.26|25898.29|25818.29|10
1734452490000|2024-12-17 16:21:30|25898.27|25818.27|25895.1|25815.1|25898.38|25818.38|25895.1|25815.1|10
1734452500000|2024-12-17 16:21:40|25894.53|25814.53|25887.48|25807.48|25894.53|25814.53|25887.3|25807.3|10
1734452510000|2024-12-17 16:21:50|25886.87|25806.87|25885.57|25805.57|25886.88|25806.88|25885.57|25805.57|10
1734452520000|2024-12-17 16:22:00|25884.89|25804.89|25879.64|25799.64|25885.18|25805.18|25879.64|25799.64|10
1734452530000|2024-12-17 16:22:10|25879.19|25799.19|25875.71|25795.71|25879.4|25799.4|25875.71|25795.71|10
1734452540000|2024-12-17 16:22:20|25875.76|25795.76|25874.33|25794.33|25875.76|25795.76|25873.2|25793.2|10
1734452550000|2024-12-17 16:22:30|25875.61|25795.61|25876.81|25796.81|25876.81|25796.81|25872.52|25792.52|10
1734452560000|2024-12-17 16:22:40|25877.11|25797.11|25877.75|25797.75|25879.47|25799.47|25877.11|25797.11|10
1734452570000|2024-12-17 16:22:50|25877.77|25797.77|25876.62|25796.62|25877.77|25797.77|25876.54|25796.54|10
1734452580000|2024-12-17 16:23:00|25876.82|25796.82|25876.25|25796.25|25876.82|25796.82|25875.62|25795.62|10
1734452590000|2024-12-17 16:23:10|25876.24|25796.24|25878.1|25798.1|25878.28|25798.28|25876.24|25796.24|10
1734452600000|2024-12-17 16:23:20|25878.82|25798.82|25876.15|25796.15|25878.82|25798.82|25873.47|25793.47|10
1734452610000|2024-12-17 16:23:30|25876.45|25796.45|25876.74|25796.74|25876.76|25796.76|25875.08|25795.08|10
1734452620000|2024-12-17 16:23:40|25876.46|25796.46|25879.21|25799.21|25879.21|25799.21|25876.46|25796.46|10
1734452630000|2024-12-17 16:23:50|25878.96|25798.96|25879.92|25799.92|25880.57|25800.57|25878.96|25798.96|10
1734452640000|2024-12-17 16:24:00|25879.52|25799.52|25889.07|25809.07|25889.74|25809.74|25879.52|25799.52|10
1734452650000|2024-12-17 16:24:10|25889.75|25809.75|25890.81|25810.81|25890.81|25810.81|25889.5|25809.5|10
1734452660000|2024-12-17 16:24:20|25891.78|25811.78|25888.74|25808.74|25891.94|25811.94|25888.61|25808.61|10
1734452670000|2024-12-17 16:24:30|25888.7|25808.7|25887.28|25807.28|25889.56|25809.56|25887.28|25807.28|10
1734452680000|2024-12-17 16:24:40|25886.64|25806.64|25884.75|25804.75|25886.74|25806.74|25884.74|25804.74|10
1734452690000|2024-12-17 16:24:50|25884.69|25804.69|25875.08|25795.08|25884.69|25804.69|25874.77|25794.77|10
1734452700000|2024-12-17 16:25:00|25874.32|25794.32|25871.47|25791.47|25874.32|25794.32|25871.39|25791.39|10
1734452710000|2024-12-17 16:25:10|25871.44|25791.44|25872.46|25792.46|25873.64|25793.64|25870.68|25790.68|10
1734452720000|2024-12-17 16:25:20|25872.27|25792.27|25870.94|25790.94|25872.7|25792.7|25870.49|25790.49|10
1734452730000|2024-12-17 16:25:30|25871.09|25791.09|25870.81|25790.81|25872.46|25792.46|25870.47|25790.47|10
1734452740000|2024-12-17 16:25:40|25871.21|25791.21|25879.75|25799.75|25880.71|25800.71|25871.21|25791.21|10
1734452750000|2024-12-17 16:25:50|25880.02|25800.02|25880.77|25800.77|25881.48|25801.48|25879.81|25799.81|10
1734452760000|2024-12-17 16:26:00|25880.78|25800.78|25878.68|25798.68|25882.14|25802.14|25878.68|25798.68|10
1734452770000|2024-12-17 16:26:10|25878.1|25798.1|25873.24|25793.24|25878.1|25798.1|25873.21|25793.21|10
1734452780000|2024-12-17 16:26:20|25874.22|25794.22|25870.3|25790.3|25874.34|25794.34|25870.3|25790.3|10
1734452790000|2024-12-17 16:26:30|25869.93|25789.93|25861.37|25781.37|25869.93|25789.93|25861.37|25781.37|10
1734452800000|2024-12-17 16:26:40|25860.52|25780.52|25863.41|25783.41|25863.78|25783.78|25860.52|25780.52|10
1734452810000|2024-12-17 16:26:50|25862.25|25782.25|25860.86|25780.86|25862.25|25782.25|25860.29|25780.29|10
1734452820000|2024-12-17 16:27:00|25861.33|25781.33|25864.18|25784.18|25864.18|25784.18|25861.33|25781.33|10
1734452830000|2024-12-17 16:27:10|25864.66|25784.66|25864.71|25784.71|25867.14|25787.14|25864.19|25784.19|10
1734452840000|2024-12-17 16:27:20|25864.55|25784.55|25863.99|25783.99|25865.4|25785.4|25861.08|25781.08|10
1734452850000|2024-12-17 16:27:30|25864.83|25784.83|25870.06|25790.06|25870.6|25790.6|25864.83|25784.83|10
1734452860000|2024-12-17 16:27:40|25869.84|25789.84|25873.15|25793.15|25873.15|25793.15|25869.63|25789.63|10
1734452870000|2024-12-17 16:27:50|25873.03|25793.03|25877.13|25797.13|25877.83|25797.83|25873.03|25793.03|10
1734452880000|2024-12-17 16:28:00|25877|25797|25876.87|25796.87|25877.19|25797.19|25876.31|25796.31|10
1734452890000|2024-12-17 16:28:10|25875.99|25795.99|25873.75|25793.75|25875.99|25795.99|25873.05|25793.05|10
1734452900000|2024-12-17 16:28:20|25873.69|25793.69|25869.26|25789.26|25873.69|25793.69|25868.68|25788.68|10
1734452910000|2024-12-17 16:28:30|25869.18|25789.18|25864.84|25784.84|25869.18|25789.18|25864.82|25784.82|10
1734452920000|2024-12-17 16:28:40|25865.94|25785.94|25865.08|25785.08|25867.62|25787.62|25865.08|25785.08|10
1734452930000|2024-12-17 16:28:50|25865.11|25785.11|25860.85|25780.85|25865.11|25785.11|25859.4|25779.4|10
1734452940000|2024-12-17 16:29:00|25860.72|25780.72|25857.22|25777.22|25860.72|25780.72|25857.22|25777.22|10
1734452950000|2024-12-17 16:29:10|25857.18|25777.18|25849.29|25769.29|25857.18|25777.18|25849.29|25769.29|10
1734452960000|2024-12-17 16:29:20|25848.75|25768.75|25848|25768|25848.75|25768.75|25847.52|25767.52|10
1734452970000|2024-12-17 16:29:30|25847.55|25767.55|25849.36|25769.36|25849.36|25769.36|25847.55|25767.55|10
1734452980000|2024-12-17 16:29:40|25849.12|25769.12|25848.73|25768.73|25849.12|25769.12|25846.54|25766.54|10
1734452990000|2024-12-17 16:29:50|25848.39|25768.39|25849.13|25769.13|25849.41|25769.41|25847.87|25767.87|10
1734453000000|2024-12-17 16:30:00|25848.49|25768.49|25846.57|25766.57|25850.31|25770.31|25846.57|25766.57|10
1734453010000|2024-12-17 16:30:10|25846.16|25766.16|25846.08|25766.08|25846.51|25766.51|25844.91|25764.91|10
1734453020000|2024-12-17 16:30:20|25844.58|25764.58|25843.6|25763.6|25845.23|25765.23|25843.38|25763.38|10
1734453030000|2024-12-17 16:30:30|25843.44|25763.44|25840.46|25760.46|25843.64|25763.64|25840.46|25760.46|10
1734453040000|2024-12-17 16:30:40|25840.92|25760.92|25844.6|25764.6|25844.6|25764.6|25840.82|25760.82|10
1734453050000|2024-12-17 16:30:50|25845.65|25765.65|25847.41|25767.41|25847.41|25767.41|25845.05|25765.05|9
1734453060000|2024-12-17 16:31:00|25847.97|25767.97|25842.67|25762.67|25848.46|25768.46|25842.67|25762.67|10
1734453070000|2024-12-17 16:31:10|25842.3|25762.3|25841.77|25761.77|25842.3|25762.3|25840.18|25760.18|10
1734453080000|2024-12-17 16:31:20|25841.55|25761.55|25844.4|25764.4|25845.37|25765.37|25841.55|25761.55|10
1734453090000|2024-12-17 16:31:30|25842.1|25762.1|25841.94|25761.94|25842.53|25762.53|25840.89|25760.89|10
1734453100000|2024-12-17 16:31:40|25842.22|25762.22|25842.13|25762.13|25842.22|25762.22|25840.37|25760.37|9
1734453110000|2024-12-17 16:31:50|25842.01|25762.01|25848.56|25768.56|25848.56|25768.56|25841.91|25761.91|10
1734453120000|2024-12-17 16:32:00|25849.89|25769.89|25850.67|25770.67|25852.02|25772.02|25849.89|25769.89|10
1734453130000|2024-12-17 16:32:10|25853.27|25773.27|25856|25776|25856.56|25776.56|25853.27|25773.27|10
1734453140000|2024-12-17 16:32:20|25855.9|25775.9|25854.82|25774.82|25856.89|25776.89|25854.82|25774.82|10
1734453150000|2024-12-17 16:32:30|25854.58|25774.58|25855.27|25775.27|25855.27|25775.27|25853.08|25773.08|10
1734453160000|2024-12-17 16:32:40|25855.17|25775.17|25859.49|25779.49|25859.8|25779.8|25855.17|25775.17|10
1734453170000|2024-12-17 16:32:50|25864.17|25784.17|25868.81|25788.81|25871.26|25791.26|25864.17|25784.17|10
1734453180000|2024-12-17 16:33:00|25867.93|25787.93|25862.14|25782.14|25867.93|25787.93|25862.14|25782.14|10
1734453190000|2024-12-17 16:33:10|25861.04|25781.04|25860.99|25780.99|25861.41|25781.41|25858.39|25778.39|10
1734453200000|2024-12-17 16:33:20|25861.93|25781.93|25872.18|25792.18|25872.18|25792.18|25861.93|25781.93|10
1734453210000|2024-12-17 16:33:30|25872.51|25792.51|25874.76|25794.76|25876.66|25796.66|25872.51|25792.51|10
1734453220000|2024-12-17 16:33:40|25874.77|25794.77|25873.1|25793.1|25874.77|25794.77|25873.1|25793.1|10
1734453230000|2024-12-17 16:33:50|25873.29|25793.29|25865.32|25785.32|25873.29|25793.29|25865.26|25785.26|10
1734453240000|2024-12-17 16:34:00|25865.82|25785.82|25872.03|25792.03|25872.03|25792.03|25865.82|25785.82|9
1734453250000|2024-12-17 16:34:10|25872.02|25792.02|25867.42|25787.42|25873.46|25793.46|25866.79|25786.79|10
1734453260000|2024-12-17 16:34:20|25868.17|25788.17|25861.38|25781.38|25868.17|25788.17|25861.38|25781.38|10
1734453270000|2024-12-17 16:34:30|25861.66|25781.66|25861.95|25781.95|25861.95|25781.95|25860.66|25780.66|9
1734453280000|2024-12-17 16:34:40|25861.62|25781.62|25860.2|25780.2|25861.88|25781.88|25859.79|25779.79|9
1734453290000|2024-12-17 16:34:50|25860.17|25780.17|25854.04|25774.04|25860.29|25780.29|25854.04|25774.04|10
1734453300000|2024-12-17 16:35:00|25854.28|25774.28|25858.23|25778.23|25858.23|25778.23|25853.64|25773.64|10
1734453310000|2024-12-17 16:35:10|25857.45|25777.45|25864.81|25784.81|25864.81|25784.81|25857.45|25777.45|9
1734453320000|2024-12-17 16:35:20|25868.55|25788.55|25875.59|25795.59|25875.59|25795.59|25868.55|25788.55|10
1734453330000|2024-12-17 16:35:30|25875.34|25795.34|25872.46|25792.46|25875.49|25795.49|25871.98|25791.98|10
1734453340000|2024-12-17 16:35:40|25873.52|25793.52|25877.4|25797.4|25877.4|25797.4|25873.52|25793.52|10
1734453350000|2024-12-17 16:35:50|25877.54|25797.54|25881.31|25801.31|25881.31|25801.31|25877.07|25797.07|9
1734453360000|2024-12-17 16:36:00|25881.1|25801.1|25882.99|25802.99|25883.1|25803.1|25881.1|25801.1|10
1734453370000|2024-12-17 16:36:10|25882.68|25802.68|25881.03|25801.03|25882.68|25802.68|25880.05|25800.05|10
1734453380000|2024-12-17 16:36:20|25881.23|25801.23|25884.38|25804.38|25884.38|25804.38|25880.83|25800.83|10
1734453390000|2024-12-17 16:36:30|25884.54|25804.54|25887.43|25807.43|25887.43|25807.43|25884.54|25804.54|10
1734453400000|2024-12-17 16:36:40|25887.49|25807.49|25885.59|25805.59|25887.49|25807.49|25885.42|25805.42|10
1734453410000|2024-12-17 16:36:50|25885.25|25805.25|25883.81|25803.81|25885.73|25805.73|25883.36|25803.36|10
1734453420000|2024-12-17 16:37:00|25883.51|25803.51|25899.67|25819.67|25899.67|25819.67|25883.51|25803.51|10
1734453430000|2024-12-17 16:37:10|25900.61|25820.61|25903.46|25823.46|25903.46|25823.46|25900.09|25820.09|10
1734453440000|2024-12-17 16:37:20|25903.57|25823.57|25909.17|25829.17|25909.17|25829.17|25903.57|25823.57|10
1734453450000|2024-12-17 16:37:30|25908.41|25828.41|25915.34|25835.34|25915.34|25835.34|25908.41|25828.41|8
1734453460000|2024-12-17 16:37:40|25917.75|25837.75|25921.56|25841.56|25921.56|25841.56|25917.75|25837.75|10
1734453470000|2024-12-17 16:37:50|25922.26|25842.26|25924.93|25844.93|25925.2|25845.2|25921.96|25841.96|9
1734453480000|2024-12-17 16:38:00|25925.12|25845.12|25928|25848|25928|25848|25925.12|25845.12|10
1734453490000|2024-12-17 16:38:10|25928.3|25848.3|25933.97|25853.97|25936.36|25856.36|25928.3|25848.3|10
1734453500000|2024-12-17 16:38:20|25934|25854|25928.3|25848.3|25934|25854|25928.3|25848.3|10
1734453510000|2024-12-17 16:38:30|25928.42|25848.42|25923.45|25843.45|25928.42|25848.42|25923.45|25843.45|10
1734453520000|2024-12-17 16:38:40|25923.39|25843.39|25922.65|25842.65|25923.99|25843.99|25922.65|25842.65|10
1734453530000|2024-12-17 16:38:50|25922.3|25842.3|25923.12|25843.12|25923.12|25843.12|25921.65|25841.65|10
1734453540000|2024-12-17 16:39:00|25923.06|25843.06|25928.86|25848.86|25928.86|25848.86|25923.06|25843.06|10
1734453550000|2024-12-17 16:39:10|25929.07|25849.07|25929.73|25849.73|25929.98|25849.98|25927.87|25847.87|10
1734453560000|2024-12-17 16:39:20|25929.04|25849.04|25930.76|25850.76|25930.76|25850.76|25928.86|25848.86|10
1734453570000|2024-12-17 16:39:30|25930.78|25850.78|25932.83|25852.83|25932.83|25852.83|25930.31|25850.31|10
1734453580000|2024-12-17 16:39:40|25931.49|25851.49|25931.28|25851.28|25931.49|25851.49|25929.58|25849.58|10
1734453590000|2024-12-17 16:39:50|25931.36|25851.36|25932.35|25852.35|25933.09|25853.09|25931.36|25851.36|10
1734453600000|2024-12-17 16:40:00|25932.01|25852.01|25934.24|25854.24|25934.49|25854.49|25932.01|25852.01|10
1734453610000|2024-12-17 16:40:10|25933.84|25853.84|25937.12|25857.12|25937.12|25857.12|25933.25|25853.25|10
1734453620000|2024-12-17 16:40:20|25937.77|25857.77|25930.27|25850.27|25937.78|25857.78|25930.27|25850.27|10
1734453630000|2024-12-17 16:40:30|25930.26|25850.26|25928.16|25848.16|25930.26|25850.26|25927.11|25847.11|9
1734453640000|2024-12-17 16:40:40|25928.9|25848.9|25923.3|25843.3|25930.45|25850.45|25923.3|25843.3|10
1734453650000|2024-12-17 16:40:50|25921.95|25841.95|25923.29|25843.29|25923.29|25843.29|25921.49|25841.49|10
1734453660000|2024-12-17 16:41:00|25923|25843|25925.95|25845.95|25925.95|25845.95|25923|25843|10
1734453670000|2024-12-17 16:41:10|25925.51|25845.51|25923.26|25843.26|25925.51|25845.51|25922.86|25842.86|10
1734453680000|2024-12-17 16:41:20|25924.66|25844.66|25925.66|25845.66|25925.66|25845.66|25924.47|25844.47|10
1734453690000|2024-12-17 16:41:30|25925.63|25845.63|25923.83|25843.83|25925.71|25845.71|25923.83|25843.83|10
1734453700000|2024-12-17 16:41:40|25923.04|25843.04|25918.82|25838.82|25923.04|25843.04|25918.46|25838.46|10
1734453710000|2024-12-17 16:41:50|25918.57|25838.57|25917.91|25837.91|25918.65|25838.65|25915.96|25835.96|10
1734453720000|2024-12-17 16:42:00|25918|25838|25913.55|25833.55|25918.15|25838.15|25913.55|25833.55|10
1734453730000|2024-12-17 16:42:10|25913.11|25833.11|25909.09|25829.09|25913.11|25833.11|25909.03|25829.03|10
1734453740000|2024-12-17 16:42:20|25908.24|25828.24|25903.83|25823.83|25908.24|25828.24|25903.83|25823.83|10
1734453750000|2024-12-17 16:42:30|25903.81|25823.81|25903.91|25823.91|25905.83|25825.83|25903.29|25823.29|10
1734453760000|2024-12-17 16:42:40|25904.43|25824.43|25903.29|25823.29|25904.68|25824.68|25902.82|25822.82|10
1734453770000|2024-12-17 16:42:50|25901.22|25821.22|25895.72|25815.72|25901.22|25821.22|25895.72|25815.72|9
1734453780000|2024-12-17 16:43:00|25895.8|25815.8|25893.99|25813.99|25895.8|25815.8|25893.99|25813.99|9
1734453790000|2024-12-17 16:43:10|25893.74|25813.74|25886.3|25806.3|25893.74|25813.74|25886.3|25806.3|10
1734453800000|2024-12-17 16:43:20|25885.72|25805.72|25875.72|25795.72|25885.72|25805.72|25875.72|25795.72|10
1734453810000|2024-12-17 16:43:30|25876|25796|25868.57|25788.57|25876|25796|25868.57|25788.57|10
1734453820000|2024-12-17 16:43:40|25868.19|25788.19|25867.22|25787.22|25868.51|25788.51|25866.65|25786.65|10
1734453830000|2024-12-17 16:43:50|25867.43|25787.43|25865.19|25785.19|25868.09|25788.09|25865.19|25785.19|10
1734453840000|2024-12-17 16:44:00|25865.32|25785.32|25863.83|25783.83|25865.32|25785.32|25863.22|25783.22|10
1734453850000|2024-12-17 16:44:10|25864.14|25784.14|25867.45|25787.45|25867.45|25787.45|25864.14|25784.14|10
1734453860000|2024-12-17 16:44:20|25867.55|25787.55|25872.18|25792.18|25872.18|25792.18|25867.55|25787.55|10
1734453870000|2024-12-17 16:44:30|25871.33|25791.33|25870.27|25790.27|25872.35|25792.35|25869.78|25789.78|10
1734453880000|2024-12-17 16:44:40|25870.3|25790.3|25870.66|25790.66|25870.66|25790.66|25869.05|25789.05|10
1734453890000|2024-12-17 16:44:50|25870.23|25790.23|25868.46|25788.46|25870.23|25790.23|25868.46|25788.46|10
1734453900000|2024-12-17 16:45:00|25868.37|25788.37|25863.36|25783.36|25868.37|25788.37|25862.04|25782.04|10
1734453910000|2024-12-17 16:45:10|25862.86|25782.86|25854.83|25774.83|25862.86|25782.86|25854.83|25774.83|10
1734453920000|2024-12-17 16:45:20|25852.7|25772.7|25848.77|25768.77|25852.7|25772.7|25848.28|25768.28|10
1734453930000|2024-12-17 16:45:30|25848.4|25768.4|25837.29|25757.29|25848.4|25768.4|25837.29|25757.29|10
1734453940000|2024-12-17 16:45:40|25837.7|25757.7|25839.82|25759.82|25840.43|25760.43|25837.7|25757.7|10
1734453950000|2024-12-17 16:45:50|25840.22|25760.22|25838.57|25758.57|25840.5|25760.5|25838.42|25758.42|10
1734453960000|2024-12-17 16:46:00|25838.46|25758.46|25843.66|25763.66|25843.66|25763.66|25838.36|25758.36|10
1734453970000|2024-12-17 16:46:10|25843.63|25763.63|25847.47|25767.47|25847.58|25767.58|25843.41|25763.41|10
1734453980000|2024-12-17 16:46:20|25850.02|25770.02|25853.83|25773.83|25855.52|25775.52|25850.02|25770.02|10
1734453990000|2024-12-17 16:46:30|25853.69|25773.69|25859.8|25779.8|25860.51|25780.51|25853.69|25773.69|10
1734454000000|2024-12-17 16:46:40|25859.88|25779.88|25863.28|25783.28|25863.28|25783.28|25859.81|25779.81|10
1734454010000|2024-12-17 16:46:50|25864.27|25784.27|25874.56|25794.56|25875.35|25795.35|25864.27|25784.27|10
1734454020000|2024-12-17 16:47:00|25875.04|25795.04|25875.37|25795.37|25875.87|25795.87|25874.59|25794.59|10
1734454030000|2024-12-17 16:47:10|25876.09|25796.09|25879.48|25799.48|25879.59|25799.59|25876.09|25796.09|10
1734454040000|2024-12-17 16:47:20|25880.75|25800.75|25882.63|25802.63|25883.62|25803.62|25880.75|25800.75|10
1734454050000|2024-12-17 16:47:30|25882.57|25802.57|25884.86|25804.86|25884.86|25804.86|25882.38|25802.38|10
1734454060000|2024-12-17 16:47:40|25885.8|25805.8|25889.7|25809.7|25889.7|25809.7|25885.8|25805.8|10
1734454070000|2024-12-17 16:47:50|25889.02|25809.02|25887.86|25807.86|25889.09|25809.09|25887.27|25807.27|10
1734454080000|2024-12-17 16:48:00|25888.58|25808.58|25892.87|25812.87|25895.58|25815.58|25888.58|25808.58|10
1734454090000|2024-12-17 16:48:10|25892.21|25812.21|25886.23|25806.23|25892.21|25812.21|25886.23|25806.23|10
1734454100000|2024-12-17 16:48:20|25885.92|25805.92|25884.25|25804.25|25885.92|25805.92|25883.16|25803.16|9
1734454110000|2024-12-17 16:48:30|25882.83|25802.83|25877.4|25797.4|25882.83|25802.83|25876.63|25796.63|10
1734454120000|2024-12-17 16:48:40|25878.01|25798.01|25879.79|25799.79|25880.17|25800.17|25878.01|25798.01|10
1734454130000|2024-12-17 16:48:50|25879.74|25799.74|25880.34|25800.34|25880.51|25800.51|25879.4|25799.4|10
1734454140000|2024-12-17 16:49:00|25881.6|25801.6|25883.8|25803.8|25884.27|25804.27|25880.93|25800.93|10
1734454150000|2024-12-17 16:49:10|25883.67|25803.67|25882.64|25802.64|25883.94|25803.94|25882.48|25802.48|10
1734454160000|2024-12-17 16:49:20|25883.11|25803.11|25887.29|25807.29|25887.29|25807.29|25883.11|25803.11|9
1734454170000|2024-12-17 16:49:30|25886.89|25806.89|25886.86|25806.86|25887.2|25807.2|25886.05|25806.05|10
1734454180000|2024-12-17 16:49:40|25886.75|25806.75|25886.85|25806.85|25886.85|25806.85|25885.74|25805.74|10
1734454190000|2024-12-17 16:49:50|25886.5|25806.5|25886.54|25806.54|25886.96|25806.96|25885.22|25805.22|10
1734454200000|2024-12-17 16:50:00|25887.08|25807.08|25887.36|25807.36|25888.84|25808.84|25886.57|25806.57|10
1734454210000|2024-12-17 16:50:10|25887.29|25807.29|25888.74|25808.74|25888.74|25808.74|25887.29|25807.29|10
1734454220000|2024-12-17 16:50:20|25888.83|25808.83|25887.75|25807.75|25888.99|25808.99|25887.14|25807.14|10
1734454230000|2024-12-17 16:50:30|25887.72|25807.72|25892.52|25812.52|25892.94|25812.94|25887.72|25807.72|10
1734454240000|2024-12-17 16:50:40|25892.8|25812.8|25891.87|25811.87|25892.8|25812.8|25891.02|25811.02|10
1734454250000|2024-12-17 16:50:50|25891.93|25811.93|25890.99|25810.99|25893.05|25813.05|25890.99|25810.99|10
1734454260000|2024-12-17 16:51:00|25890.72|25810.72|25896.5|25816.5|25896.55|25816.55|25890.34|25810.34|10
1734454270000|2024-12-17 16:51:10|25897.03|25817.03|25895.23|25815.23|25898.97|25818.97|25895.23|25815.23|9
1734454280000|2024-12-17 16:51:20|25895.4|25815.4|25897.03|25817.03|25897.86|25817.86|25895.4|25815.4|10
1734454290000|2024-12-17 16:51:30|25897.04|25817.04|25895.02|25815.02|25897.84|25817.84|25894.93|25814.93|10
1734454300000|2024-12-17 16:51:40|25894.75|25814.75|25893.68|25813.68|25894.82|25814.82|25893.68|25813.68|10
1734454310000|2024-12-17 16:51:50|25893.78|25813.78|25895.97|25815.97|25897.86|25817.86|25893.78|25813.78|10
1734454320000|2024-12-17 16:52:00|25895.82|25815.82|25895.29|25815.29|25897.04|25817.04|25894.9|25814.9|9
1734454330000|2024-12-17 16:52:10|25894.8|25814.8|25894.49|25814.49|25896.06|25816.06|25894.49|25814.49|10
1734454340000|2024-12-17 16:52:20|25895.47|25815.47|25903.85|25823.85|25903.85|25823.85|25895.03|25815.03|10
1734454350000|2024-12-17 16:52:30|25904.38|25824.38|25905.9|25825.9|25905.9|25825.9|25903.46|25823.46|10
1734454360000|2024-12-17 16:52:40|25905.56|25825.56|25909.55|25829.55|25909.55|25829.55|25905.56|25825.56|10
1734454370000|2024-12-17 16:52:50|25909.69|25829.69|25910.76|25830.76|25910.92|25830.92|25909.54|25829.54|10
1734454380000|2024-12-17 16:53:00|25910.82|25830.82|25909.89|25829.89|25910.82|25830.82|25908.98|25828.98|10
1734454390000|2024-12-17 16:53:10|25909.72|25829.72|25906.35|25826.35|25909.72|25829.72|25906.35|25826.35|10
1734454400000|2024-12-17 16:53:20|25905.15|25825.15|25904.68|25824.68|25906.26|25826.26|25904.68|25824.68|9
1734454410000|2024-12-17 16:53:30|25904.6|25824.6|25909.27|25829.27|25909.54|25829.54|25904.6|25824.6|10
1734454420000|2024-12-17 16:53:40|25909.72|25829.72|25907.89|25827.89|25909.72|25829.72|25905.67|25825.67|10
1734454430000|2024-12-17 16:53:50|25908.94|25828.94|25910.92|25830.92|25910.92|25830.92|25908.72|25828.72|10
1734454440000|2024-12-17 16:54:00|25911.27|25831.27|25910.85|25830.85|25912.1|25832.1|25910.69|25830.69|10
1734454450000|2024-12-17 16:54:10|25911.44|25831.44|25910.49|25830.49|25912.03|25832.03|25910.49|25830.49|10
1734454460000|2024-12-17 16:54:20|25909.24|25829.24|25905.98|25825.98|25909.24|25829.24|25905.98|25825.98|10
1734454470000|2024-12-17 16:54:30|25904.81|25824.81|25905.07|25825.07|25905.75|25825.75|25904.42|25824.42|10
1734454480000|2024-12-17 16:54:40|25905.51|25825.51|25906.18|25826.18|25906.92|25826.92|25905.47|25825.47|9
1734454490000|2024-12-17 16:54:50|25905.97|25825.97|25904.14|25824.14|25905.97|25825.97|25904.14|25824.14|9
1734454500000|2024-12-17 16:55:00|25903.93|25823.93|25900.84|25820.84|25903.93|25823.93|25900.61|25820.61|10
1734454510000|2024-12-17 16:55:10|25900.7|25820.7|25897.22|25817.22|25900.7|25820.7|25897|25817|10
1734454520000|2024-12-17 16:55:20|25896.43|25816.43|25889.7|25809.7|25896.43|25816.43|25889.7|25809.7|10
1734454530000|2024-12-17 16:55:30|25889.14|25809.14|25890.33|25810.33|25890.33|25810.33|25885.33|25805.33|10
1734454540000|2024-12-17 16:55:40|25891.01|25811.01|25900.6|25820.6|25900.6|25820.6|25891.01|25811.01|10
1734454550000|2024-12-17 16:55:50|25901.19|25821.19|25908.15|25828.15|25908.15|25828.15|25901.19|25821.19|10
1734454560000|2024-12-17 16:56:00|25908.4|25828.4|25911.86|25831.86|25914.3|25834.3|25908.4|25828.4|10
1734454570000|2024-12-17 16:56:10|25911.16|25831.16|25914.94|25834.94|25915.85|25835.85|25911.16|25831.16|10
1734454580000|2024-12-17 16:56:20|25914.22|25834.22|25911.94|25831.94|25914.22|25834.22|25911.94|25831.94|10
1734454590000|2024-12-17 16:56:30|25911.3|25831.3|25909.44|25829.44|25911.3|25831.3|25909.22|25829.22|10
1734454600000|2024-12-17 16:56:40|25909.31|25829.31|25909.45|25829.45|25910.21|25830.21|25909.31|25829.31|10
1734454610000|2024-12-17 16:56:50|25907.66|25827.66|25911.16|25831.16|25911.64|25831.64|25907.66|25827.66|10
1734454620000|2024-12-17 16:57:00|25911.87|25831.87|25914.38|25834.38|25914.38|25834.38|25911.76|25831.76|10
1734454630000|2024-12-17 16:57:10|25915.68|25835.68|25912.65|25832.65|25916.91|25836.91|25912.65|25832.65|10
1734454640000|2024-12-17 16:57:20|25912.35|25832.35|25907.26|25827.26|25912.35|25832.35|25907.26|25827.26|10
1734454650000|2024-12-17 16:57:30|25907.05|25827.05|25903.49|25823.49|25907.05|25827.05|25903.07|25823.07|10
1734454660000|2024-12-17 16:57:40|25903.98|25823.98|25902.66|25822.66|25905.68|25825.68|25902.66|25822.66|10
1734454670000|2024-12-17 16:57:50|25902.72|25822.72|25902.42|25822.42|25903.08|25823.08|25900.96|25820.96|10
1734454680000|2024-12-17 16:58:00|25902.72|25822.72|25903.56|25823.56|25904.96|25824.96|25902.72|25822.72|10
1734454690000|2024-12-17 16:58:10|25903.37|25823.37|25905.5|25825.5|25905.53|25825.53|25902.8|25822.8|10
1734454700000|2024-12-17 16:58:20|25906.01|25826.01|25907.2|25827.2|25907.2|25827.2|25905.31|25825.31|10
1734454710000|2024-12-17 16:58:30|25906.86|25826.86|25909.94|25829.94|25909.94|25829.94|25906.44|25826.44|10
1734454720000|2024-12-17 16:58:40|25911.18|25831.18|25917.64|25837.64|25917.64|25837.64|25911.18|25831.18|10
1734454730000|2024-12-17 16:58:50|25917.91|25837.91|25918.23|25838.23|25918.39|25838.39|25917.73|25837.73|10
1734454740000|2024-12-17 16:59:00|25919.15|25839.15|25917.75|25837.75|25919.36|25839.36|25917.75|25837.75|10
1734454750000|2024-12-17 16:59:10|25920.01|25840.01|25920.33|25840.33|25921.11|25841.11|25920|25840|10
1734454760000|2024-12-17 16:59:20|25920.31|25840.31|25923|25843|25923.88|25843.88|25920.31|25840.31|10
1734454770000|2024-12-17 16:59:30|25923.66|25843.66|25923.39|25843.39|25923.67|25843.67|25922.94|25842.94|8
1734454780000|2024-12-17 16:59:40|25923.61|25843.61|25922.78|25842.78|25924.44|25844.44|25922.78|25842.78|9
1734454790000|2024-12-17 16:59:50|25922.82|25842.82|25931.62|25851.62|25931.62|25851.62|25922.59|25842.59|10
1734454800000|2024-12-17 17:00:00|25931.64|25851.64|25937.85|25857.85|25937.85|25857.85|25931.64|25851.64|10
1734454810000|2024-12-17 17:00:10|25938.58|25858.58|25938.43|25858.43|25939.29|25859.29|25937.71|25857.71|10
1734454820000|2024-12-17 17:00:20|25940.01|25860.01|25943.47|25863.47|25943.47|25863.47|25940.01|25860.01|10
1734454830000|2024-12-17 17:00:30|25944.27|25864.27|25945.47|25865.47|25945.93|25865.93|25943.78|25863.78|10
1734454840000|2024-12-17 17:00:40|25945.33|25865.33|25944.09|25864.09|25945.93|25865.93|25943.91|25863.91|9
1734454850000|2024-12-17 17:00:50|25944.79|25864.79|25946.96|25866.96|25946.96|25866.96|25944.45|25864.45|10
1734454860000|2024-12-17 17:01:00|25947.65|25867.65|25948.16|25868.16|25949.5|25869.5|25946.87|25866.87|10
1734454870000|2024-12-17 17:01:10|25946.91|25866.91|25945.8|25865.8|25946.91|25866.91|25945.07|25865.07|10
1734454880000|2024-12-17 17:01:20|25945.69|25865.69|25938.16|25858.16|25945.69|25865.69|25938.16|25858.16|10
1734454890000|2024-12-17 17:01:30|25936.06|25856.06|25927.16|25847.16|25937.1|25857.1|25927.16|25847.16|10
1734454900000|2024-12-17 17:01:40|25923.48|25843.48|25916.26|25836.26|25923.48|25843.48|25916.26|25836.26|10
1734454910000|2024-12-17 17:01:50|25916.08|25836.08|25915.79|25835.79|25916.81|25836.81|25914.83|25834.83|10
1734454920000|2024-12-17 17:02:00|25916.54|25836.54|25915.67|25835.67|25917.17|25837.17|25915.67|25835.67|10
1734454930000|2024-12-17 17:02:10|25914.42|25834.42|25910.12|25830.12|25921.96|25841.96|25910.12|25830.12|10
1734454940000|2024-12-17 17:02:20|25909.81|25829.81|25906.17|25826.17|25909.81|25829.81|25906.17|25826.17|10
1734454950000|2024-12-17 17:02:30|25904.47|25824.47|25906.01|25826.01|25906.01|25826.01|25903.97|25823.97|10
1734454960000|2024-12-17 17:02:40|25906.91|25826.91|25905.7|25825.7|25907.57|25827.57|25905.24|25825.24|9
1734454970000|2024-12-17 17:02:50|25904.97|25824.97|25904.66|25824.66|25906.89|25826.89|25904.66|25824.66|10
1734454980000|2024-12-17 17:03:00|25904.06|25824.06|25903.27|25823.27|25905.26|25825.26|25902.99|25822.99|10
1734454990000|2024-12-17 17:03:10|25902.96|25822.96|25899.76|25819.76|25902.96|25822.96|25899.76|25819.76|10
1734455000000|2024-12-17 17:03:20|25898.68|25818.68|25894.04|25814.04|25898.71|25818.71|25893.88|25813.88|10
1734455010000|2024-12-17 17:03:30|25893.72|25813.72|25895.75|25815.75|25895.75|25815.75|25893.72|25813.72|10
1734455020000|2024-12-17 17:03:40|25895.73|25815.73|25901.92|25821.92|25901.92|25821.92|25895.73|25815.73|10
1734455030000|2024-12-17 17:03:50|25901.59|25821.59|25905.13|25825.13|25905.18|25825.18|25901.59|25821.59|10
1734455040000|2024-12-17 17:04:00|25904.99|25824.99|25900.63|25820.63|25905.06|25825.06|25900.63|25820.63|10
1734455050000|2024-12-17 17:04:10|25901.22|25821.22|25901.21|25821.21|25902.5|25822.5|25900.89|25820.89|10
1734455060000|2024-12-17 17:04:20|25902.12|25822.12|25906.11|25826.11|25906.65|25826.65|25902.12|25822.12|10
1734455070000|2024-12-17 17:04:30|25906.15|25826.15|25907.64|25827.64|25907.64|25827.64|25905.55|25825.55|10
1734455080000|2024-12-17 17:04:40|25908.02|25828.02|25908.72|25828.72|25908.72|25828.72|25908.02|25828.02|9
1734455090000|2024-12-17 17:04:50|25908.34|25828.34|25908.34|25828.34|25908.74|25828.74|25907.15|25827.15|10
1734455100000|2024-12-17 17:05:00|25907.75|25827.75|25906.61|25826.61|25907.75|25827.75|25905.98|25825.98|10
1734455110000|2024-12-17 17:05:10|25906.1|25826.1|25910.58|25830.58|25910.58|25830.58|25906.1|25826.1|10
1734455120000|2024-12-17 17:05:20|25911.41|25831.41|25912.34|25832.34|25912.34|25832.34|25911.41|25831.41|10
1734455130000|2024-12-17 17:05:30|25912.71|25832.71|25919.48|25839.48|25919.48|25839.48|25912.71|25832.71|10
1734455140000|2024-12-17 17:05:40|25919.19|25839.19|25920.41|25840.41|25920.45|25840.45|25918.8|25838.8|10
1734455150000|2024-12-17 17:05:50|25920.51|25840.51|25925.7|25845.7|25925.7|25845.7|25920.5|25840.5|10
1734455160000|2024-12-17 17:06:00|25926.6|25846.6|25927.75|25847.75|25927.75|25847.75|25926.6|25846.6|10
1734455170000|2024-12-17 17:06:10|25927.4|25847.4|25931.01|25851.01|25931.32|25851.32|25926.6|25846.6|10
1734455180000|2024-12-17 17:06:20|25930.56|25850.56|25927.82|25847.82|25930.56|25850.56|25927.49|25847.49|10
1734455190000|2024-12-17 17:06:30|25927.4|25847.4|25926.53|25846.53|25927.4|25847.4|25926.22|25846.22|10
1734455200000|2024-12-17 17:06:40|25925.61|25845.61|25928.72|25848.72|25928.72|25848.72|25925.61|25845.61|10
1734455210000|2024-12-17 17:06:50|25928.46|25848.46|25924.81|25844.81|25928.46|25848.46|25924.42|25844.42|10
1734455220000|2024-12-17 17:07:00|25924.73|25844.73|25927.81|25847.81|25927.81|25847.81|25924.16|25844.16|9
1734455230000|2024-12-17 17:07:10|25928.28|25848.28|25931.31|25851.31|25931.58|25851.58|25928.28|25848.28|10
1734455240000|2024-12-17 17:07:20|25931.51|25851.51|25940.5|25860.5|25941.61|25861.61|25931.51|25851.51|10
1734455250000|2024-12-17 17:07:30|25940.83|25860.83|25943.48|25863.48|25943.48|25863.48|25940.7|25860.7|10
1734455260000|2024-12-17 17:07:40|25943.96|25863.96|25943.31|25863.31|25944.2|25864.2|25943.31|25863.31|10
1734455270000|2024-12-17 17:07:50|25943.47|25863.47|25943.91|25863.91|25944.55|25864.55|25943.47|25863.47|10
1734455280000|2024-12-17 17:08:00|25944.66|25864.66|25945.25|25865.25|25945.61|25865.61|25944.65|25864.65|10
1734455290000|2024-12-17 17:08:10|25945.88|25865.88|25947.67|25867.67|25947.67|25867.67|25945.86|25865.86|10
1734455300000|2024-12-17 17:08:20|25948.38|25868.38|25963.63|25883.63|25963.63|25883.63|25948.38|25868.38|10
1734455310000|2024-12-17 17:08:30|25963.84|25883.84|25965.62|25885.62|25965.81|25885.81|25963.84|25883.84|9
1734455320000|2024-12-17 17:08:40|25965.1|25885.1|25971.18|25891.18|25971.18|25891.18|25964.93|25884.93|10
1734455330000|2024-12-17 17:08:50|25971.34|25891.34|25972.33|25892.33|25972.33|25892.33|25971.15|25891.15|10
1734455340000|2024-12-17 17:09:00|25972.09|25892.09|25974.58|25894.58|25975.02|25895.02|25972.09|25892.09|10
1734455350000|2024-12-17 17:09:10|25975.78|25895.78|25976.01|25896.01|25977.13|25897.13|25975.78|25895.78|10
1734455360000|2024-12-17 17:09:20|25975.77|25895.77|25976.99|25896.99|25976.99|25896.99|25975.28|25895.28|10
1734455370000|2024-12-17 17:09:30|25978.27|25898.27|25985.48|25905.48|25985.87|25905.87|25977.54|25897.54|9
1734455380000|2024-12-17 17:09:40|25985.09|25905.09|25984.08|25904.08|25985.09|25905.09|25983.89|25903.89|10
1734455390000|2024-12-17 17:09:50|25984.1|25904.1|25987.14|25907.14|25987.14|25907.14|25984.1|25904.1|10
1734455400000|2024-12-17 17:10:00|25987.22|25907.22|25979.76|25899.76|25987.36|25907.36|25979.76|25899.76|10
1734455410000|2024-12-17 17:10:10|25978.83|25898.83|25970.24|25890.24|25978.83|25898.83|25969.63|25889.63|10
1734455420000|2024-12-17 17:10:20|25970.4|25890.4|25968.26|25888.26|25970.4|25890.4|25967.27|25887.27|10
1734455430000|2024-12-17 17:10:30|25968.12|25888.12|25963.55|25883.55|25968.12|25888.12|25963.55|25883.55|10
1734455440000|2024-12-17 17:10:40|25962.81|25882.81|25946.76|25866.76|25962.83|25882.83|25946.76|25866.76|10
1734455450000|2024-12-17 17:10:50|25947.93|25867.93|25947.24|25867.24|25950.53|25870.53|25945.93|25865.93|10
1734455460000|2024-12-17 17:11:00|25945.48|25865.48|25941.29|25861.29|25945.48|25865.48|25940.37|25860.37|10
1734455470000|2024-12-17 17:11:10|25940.3|25860.3|25932.91|25852.91|25940.3|25860.3|25932.91|25852.91|9
1734455480000|2024-12-17 17:11:20|25932.44|25852.44|25922.82|25842.82|25932.44|25852.44|25922.82|25842.82|10
1734455490000|2024-12-17 17:11:30|25923.38|25843.38|25916.09|25836.09|25923.44|25843.44|25916.09|25836.09|10
1734455500000|2024-12-17 17:11:40|25916.28|25836.28|25916.69|25836.69|25917.18|25837.18|25916.28|25836.28|10
1734455510000|2024-12-17 17:11:50|25916.17|25836.17|25918.06|25838.06|25919.74|25839.74|25915.06|25835.06|10
1734455520000|2024-12-17 17:12:00|25918.26|25838.26|25916.07|25836.07|25918.75|25838.75|25915.98|25835.98|9
1734455530000|2024-12-17 17:12:10|25915.88|25835.88|25914.55|25834.55|25915.88|25835.88|25914.55|25834.55|10
1734455540000|2024-12-17 17:12:20|25913.64|25833.64|25914.97|25834.97|25915.26|25835.26|25913.42|25833.42|10
1734455550000|2024-12-17 17:12:30|25915.37|25835.37|25916.24|25836.24|25916.81|25836.81|25915.37|25835.37|10
1734455560000|2024-12-17 17:12:40|25915.74|25835.74|25916.17|25836.17|25916.57|25836.57|25915.3|25835.3|9
1734455570000|2024-12-17 17:12:50|25916.35|25836.35|25912.98|25832.98|25916.35|25836.35|25912.98|25832.98|10
1734455580000|2024-12-17 17:13:00|25913.14|25833.14|25915.82|25835.82|25915.82|25835.82|25913.14|25833.14|10
1734455590000|2024-12-17 17:13:10|25915.83|25835.83|25914.41|25834.41|25915.83|25835.83|25914.41|25834.41|10
1734455600000|2024-12-17 17:13:20|25914.21|25834.21|25911.43|25831.43|25914.21|25834.21|25911.37|25831.37|10
1734455610000|2024-12-17 17:13:30|25911.47|25831.47|25911.52|25831.52|25911.93|25831.93|25911.4|25831.4|10
1734455620000|2024-12-17 17:13:40|25911.39|25831.39|25912.49|25832.49|25912.49|25832.49|25911.39|25831.39|10
1734455630000|2024-12-17 17:13:50|25912.75|25832.75|25915.35|25835.35|25915.35|25835.35|25912.75|25832.75|10
1734455640000|2024-12-17 17:14:00|25911.71|25831.71|25913.34|25833.34|25914.43|25834.43|25911.71|25831.71|10
1734455650000|2024-12-17 17:14:10|25912.53|25832.53|25910.6|25830.6|25912.53|25832.53|25909.27|25829.27|10
1734455660000|2024-12-17 17:14:20|25910.48|25830.48|25909.11|25829.11|25910.48|25830.48|25909.11|25829.11|10
1734455670000|2024-12-17 17:14:30|25909.1|25829.1|25909.93|25829.93|25910.47|25830.47|25909.1|25829.1|10
1734455680000|2024-12-17 17:14:40|25909.94|25829.94|25911.08|25831.08|25911.92|25831.92|25909.69|25829.69|9
1734455690000|2024-12-17 17:14:50|25911.2|25831.2|25910.11|25830.11|25911.2|25831.2|25909.05|25829.05|10
1734455700000|2024-12-17 17:15:00|25910.17|25830.17|25900.68|25820.68|25910.53|25830.53|25900.68|25820.68|10
1734455710000|2024-12-17 17:15:10|25902.25|25822.25|25905.32|25825.32|25905.87|25825.87|25902.25|25822.25|10
1734455720000|2024-12-17 17:15:20|25905.53|25825.53|25905.99|25825.99|25906.2|25826.2|25904.79|25824.79|10
1734455730000|2024-12-17 17:15:30|25906.44|25826.44|25907.05|25827.05|25907.33|25827.33|25905.4|25825.4|10
1734455740000|2024-12-17 17:15:40|25907.31|25827.31|25906.37|25826.37|25907.6|25827.6|25906.23|25826.23|10
1734455750000|2024-12-17 17:15:50|25904.43|25824.43|25902.45|25822.45|25904.54|25824.54|25902.45|25822.45|10
1734455760000|2024-12-17 17:16:00|25900.89|25820.89|25896.99|25816.99|25900.89|25820.89|25896.41|25816.41|10
1734455770000|2024-12-17 17:16:10|25896.43|25816.43|25893.3|25813.3|25896.43|25816.43|25893.13|25813.13|10
1734455780000|2024-12-17 17:16:20|25892.13|25812.13|25891.33|25811.33|25892.69|25812.69|25891.33|25811.33|10
1734455790000|2024-12-17 17:16:30|25891.04|25811.04|25884.87|25804.87|25891.04|25811.04|25884.12|25804.12|10
1734455800000|2024-12-17 17:16:40|25885.52|25805.52|25889.3|25809.3|25889.3|25809.3|25885.52|25805.52|10
1734455810000|2024-12-17 17:16:50|25888.23|25808.23|25886.66|25806.66|25888.23|25808.23|25886.66|25806.66|10
1734455820000|2024-12-17 17:17:00|25887.61|25807.61|25885.37|25805.37|25887.65|25807.65|25885.34|25805.34|10
1734455830000|2024-12-17 17:17:10|25884.51|25804.51|25882.1|25802.1|25885.28|25805.28|25882.1|25802.1|10
1734455840000|2024-12-17 17:17:20|25882.24|25802.24|25884.82|25804.82|25884.82|25804.82|25881.48|25801.48|10
1734455850000|2024-12-17 17:17:30|25885.15|25805.15|25888.6|25808.6|25888.96|25808.96|25885.15|25805.15|10
1734455860000|2024-12-17 17:17:40|25888.81|25808.81|25893.12|25813.12|25893.12|25813.12|25888.65|25808.65|10
1734455870000|2024-12-17 17:17:50|25893.37|25813.37|25897.97|25817.97|25897.97|25817.97|25892.36|25812.36|10
1734455880000|2024-12-17 17:18:00|25898.06|25818.06|25892.67|25812.67|25898.22|25818.22|25892.15|25812.15|10
1734455890000|2024-12-17 17:18:10|25892.92|25812.92|25892.64|25812.64|25892.92|25812.92|25891.62|25811.62|10
1734455900000|2024-12-17 17:18:20|25892.71|25812.71|25893.34|25813.34|25893.34|25813.34|25891.41|25811.41|10
1734455910000|2024-12-17 17:18:30|25893.75|25813.75|25896.04|25816.04|25896.74|25816.74|25892.35|25812.35|10
1734455920000|2024-12-17 17:18:40|25896.06|25816.06|25898.67|25818.67|25898.67|25818.67|25895.28|25815.28|10
1734455930000|2024-12-17 17:18:50|25899.75|25819.75|25896.92|25816.92|25899.8|25819.8|25896.92|25816.92|10
1734455940000|2024-12-17 17:19:00|25896.97|25816.97|25899.19|25819.19|25899.19|25819.19|25895.83|25815.83|10
1734455950000|2024-12-17 17:19:10|25898.99|25818.99|25901.87|25821.87|25901.87|25821.87|25898.96|25818.96|10
1734455960000|2024-12-17 17:19:20|25901.56|25821.56|25900.22|25820.22|25901.56|25821.56|25900.22|25820.22|10
1734455970000|2024-12-17 17:19:30|25900.42|25820.42|25899.24|25819.24|25900.42|25820.42|25898.59|25818.59|10
1734455980000|2024-12-17 17:19:40|25899.32|25819.32|25904.14|25824.14|25904.14|25824.14|25899.32|25819.32|10
1734455990000|2024-12-17 17:19:50|25903.67|25823.67|25901.96|25821.96|25905.48|25825.48|25901.96|25821.96|10
1734456000000|2024-12-17 17:20:00|25901.61|25821.61|25903.56|25823.56|25903.56|25823.56|25900.05|25820.05|10
1734456010000|2024-12-17 17:20:10|25903.21|25823.21|25905.05|25825.05|25905.7|25825.7|25903.21|25823.21|10
1734456020000|2024-12-17 17:20:20|25905.55|25825.55|25915.64|25835.64|25915.64|25835.64|25905.55|25825.55|10
1734456030000|2024-12-17 17:20:30|25915.37|25835.37|25917.03|25837.03|25917.97|25837.97|25915.17|25835.17|10
1734456040000|2024-12-17 17:20:40|25917.24|25837.24|25924.66|25844.66|25924.66|25844.66|25917.24|25837.24|10
1734456050000|2024-12-17 17:20:50|25927.29|25847.29|25937.12|25857.12|25937.12|25857.12|25927.29|25847.29|10
1734456060000|2024-12-17 17:21:00|25945.23|25865.23|25956.01|25876.01|25956.75|25876.75|25945.23|25865.23|10
1734456070000|2024-12-17 17:21:10|25960.51|25880.51|25960.09|25880.09|25961.62|25881.62|25959.81|25879.81|10
1734456080000|2024-12-17 17:21:20|25961.14|25881.14|25951.41|25871.41|25961.2|25881.2|25951.41|25871.41|10
1734456090000|2024-12-17 17:21:30|25949.13|25869.13|25944.55|25864.55|25949.31|25869.31|25944.55|25864.55|10
1734456100000|2024-12-17 17:21:40|25943.7|25863.7|25933.66|25853.66|25943.7|25863.7|25933.66|25853.66|10
1734456110000|2024-12-17 17:21:50|25933.2|25853.2|25935.24|25855.24|25935.24|25855.24|25931.29|25851.29|9
1734456120000|2024-12-17 17:22:00|25934.92|25854.92|25939.15|25859.15|25939.91|25859.91|25934.68|25854.68|10
1734456130000|2024-12-17 17:22:10|25940.97|25860.97|25946.31|25866.31|25946.31|25866.31|25940.43|25860.43|10
1734456140000|2024-12-17 17:22:20|25946.56|25866.56|25952.47|25872.47|25952.58|25872.58|25946.56|25866.56|10
1734456150000|2024-12-17 17:22:30|25952.35|25872.35|25955.43|25875.43|25955.61|25875.61|25952.35|25872.35|9
1734456160000|2024-12-17 17:22:40|25956.65|25876.65|25972.18|25892.18|25972.18|25892.18|25956.65|25876.65|10
1734456170000|2024-12-17 17:22:50|25973.24|25893.24|25973.92|25893.92|25974.46|25894.46|25973.24|25893.24|10
1734456180000|2024-12-17 17:23:00|25983.7|25903.7|25985.33|25905.33|25985.37|25905.37|25982.93|25902.93|10
1734456190000|2024-12-17 17:23:10|25985.62|25905.62|25987.77|25907.77|25988.13|25908.13|25985.62|25905.62|10
1734456200000|2024-12-17 17:23:20|25987.91|25907.91|25992.32|25912.32|25993.73|25913.73|25987.91|25907.91|10
1734456210000|2024-12-17 17:23:30|25991.83|25911.83|25986.45|25906.45|25991.89|25911.89|25986.45|25906.45|10
1734456220000|2024-12-17 17:23:40|25985.27|25905.27|25982.02|25902.02|25985.27|25905.27|25981.83|25901.83|10
1734456230000|2024-12-17 17:23:50|25981.88|25901.88|25977.44|25897.44|25982.43|25902.43|25977.44|25897.44|10
1734456240000|2024-12-17 17:24:00|25977.27|25897.27|25970.8|25890.8|25977.27|25897.27|25970.47|25890.47|10
1734456250000|2024-12-17 17:24:10|25971.14|25891.14|25973.99|25893.99|25973.99|25893.99|25971.14|25891.14|10
1734456260000|2024-12-17 17:24:20|25973.02|25893.02|25973.46|25893.46|25973.6|25893.6|25972.27|25892.27|10
1734456270000|2024-12-17 17:24:30|25973.53|25893.53|25974.55|25894.55|25975.17|25895.17|25973.53|25893.53|10
1734456280000|2024-12-17 17:24:40|25974.77|25894.77|25977.77|25897.77|25977.84|25897.84|25974.77|25894.77|10
1734456290000|2024-12-17 17:24:50|25977.76|25897.76|25977.97|25897.97|25978.17|25898.17|25976.76|25896.76|10
1734456300000|2024-12-17 17:25:00|25977.98|25897.98|25974.17|25894.17|25978.58|25898.58|25974.17|25894.17|10
1734456310000|2024-12-17 17:25:10|25972.99|25892.99|25969.03|25889.03|25972.99|25892.99|25969.03|25889.03|10
1734456320000|2024-12-17 17:25:20|25969.24|25889.24|25967.51|25887.51|25969.24|25889.24|25966.64|25886.64|10
1734456330000|2024-12-17 17:25:30|25967.17|25887.17|25959.69|25879.69|25967.17|25887.17|25959.39|25879.39|10
1734456340000|2024-12-17 17:25:40|25960.3|25880.3|25959.16|25879.16|25962.31|25882.31|25958.94|25878.94|10
1734456350000|2024-12-17 17:25:50|25959.63|25879.63|25968.15|25888.15|25968.15|25888.15|25959.63|25879.63|10
1734456360000|2024-12-17 17:26:00|25968.35|25888.35|25965.32|25885.32|25968.42|25888.42|25963.5|25883.5|10
1734456370000|2024-12-17 17:26:10|25966.61|25886.61|25970.99|25890.99|25970.99|25890.99|25966.61|25886.61|10
1734456380000|2024-12-17 17:26:20|25971.82|25891.82|25979.92|25899.92|25979.92|25899.92|25971.82|25891.82|10
1734456390000|2024-12-17 17:26:30|25980.22|25900.22|25985.39|25905.39|25985.39|25905.39|25980.08|25900.08|10
1734456400000|2024-12-17 17:26:40|25986.11|25906.11|25985.32|25905.32|25987.39|25907.39|25985.32|25905.32|10
1734456410000|2024-12-17 17:26:50|25985.47|25905.47|25987.93|25907.93|25988.44|25908.44|25985.47|25905.47|10
1734456420000|2024-12-17 17:27:00|25987.26|25907.26|25986.05|25906.05|25989.36|25909.36|25986.05|25906.05|10
1734456430000|2024-12-17 17:27:10|25986.75|25906.75|25992.67|25912.67|25992.67|25912.67|25986.75|25906.75|10
1734456440000|2024-12-17 17:27:20|25992.88|25912.88|25991.58|25911.58|25992.88|25912.88|25991.55|25911.55|10
1734456450000|2024-12-17 17:27:30|25991.56|25911.56|25991.3|25911.3|25993.7|25913.7|25991.3|25911.3|10
1734456460000|2024-12-17 17:27:40|25991.27|25911.27|25993.02|25913.02|25993.02|25913.02|25991.27|25911.27|9
1734456470000|2024-12-17 17:27:50|25993.12|25913.12|25993.99|25913.99|25994.81|25914.81|25993.12|25913.12|10
1734456480000|2024-12-17 17:28:00|25994.1|25914.1|25993.41|25913.41|25994.28|25914.28|25993.03|25913.03|10
1734456490000|2024-12-17 17:28:10|25993.76|25913.76|25994.17|25914.17|25995.62|25915.62|25993.76|25913.76|9
1734456500000|2024-12-17 17:28:20|25994.55|25914.55|26001.83|25921.83|26002.04|25922.04|25994.55|25914.55|10
1734456510000|2024-12-17 17:28:30|26001.25|25921.25|25996.54|25916.54|26001.25|25921.25|25996.54|25916.54|10
1734456520000|2024-12-17 17:28:40|25995.89|25915.89|25997.76|25917.76|25998.66|25918.66|25995.89|25915.89|9
1734456530000|2024-12-17 17:28:50|25997.64|25917.64|25991.4|25911.4|25997.64|25917.64|25991.4|25911.4|10
1734456540000|2024-12-17 17:29:00|25990.69|25910.69|25987.62|25907.62|25990.69|25910.69|25986.64|25906.64|10
1734456550000|2024-12-17 17:29:10|25988.47|25908.47|25988.16|25908.16|25989.55|25909.55|25988.16|25908.16|10
1734456560000|2024-12-17 17:29:20|25988.11|25908.11|25984.14|25904.14|25988.11|25908.11|25984.14|25904.14|10
1734456570000|2024-12-17 17:29:30|25983.37|25903.37|25984.27|25904.27|25984.27|25904.27|25983.14|25903.14|10
1734456580000|2024-12-17 17:29:40|25984.44|25904.44|25988.49|25908.49|25989.16|25909.16|25984.44|25904.44|10
1734456590000|2024-12-17 17:29:50|25988.86|25908.86|25990.55|25910.55|25990.55|25910.55|25988.79|25908.79|9
1734456600000|2024-12-17 17:30:00|25991.86|25911.86|25996.02|25916.02|25996.02|25916.02|25991.74|25911.74|10
1734456610000|2024-12-17 17:30:10|25995.52|25915.52|25995.02|25915.02|25996.79|25916.79|25994.03|25914.03|10
1734456620000|2024-12-17 17:30:20|25994.64|25914.64|25992.67|25912.67|25994.76|25914.76|25992.57|25912.57|9
1734456630000|2024-12-17 17:30:30|25991.55|25911.55|25991.39|25911.39|25993|25913|25990.85|25910.85|10
1734456640000|2024-12-17 17:30:40|25991.28|25911.28|25991.87|25911.87|25991.87|25911.87|25990.42|25910.42|10
1734456650000|2024-12-17 17:30:50|25991.38|25911.38|25992.86|25912.86|25992.86|25912.86|25991.38|25911.38|9
1734456660000|2024-12-17 17:31:00|25991.48|25911.48|25988.88|25908.88|25991.51|25911.51|25988.88|25908.88|9
1734456670000|2024-12-17 17:31:10|25987.87|25907.87|25988.32|25908.32|25988.6|25908.6|25987.57|25907.57|9
1734456680000|2024-12-17 17:31:20|25987.01|25907.01|25987.28|25907.28|25987.68|25907.68|25986.94|25906.94|10
1734456690000|2024-12-17 17:31:30|25986.9|25906.9|25988.37|25908.37|25988.37|25908.37|25986.6|25906.6|10
1734456700000|2024-12-17 17:31:40|25988.36|25908.36|25988.15|25908.15|25989.26|25909.26|25988.03|25908.03|10
1734456710000|2024-12-17 17:31:50|25988.6|25908.6|25993.69|25913.69|25993.69|25913.69|25988.6|25908.6|10
1734456720000|2024-12-17 17:32:00|25994.27|25914.27|26003.44|25923.44|26003.95|25923.95|25994.27|25914.27|10
1734456730000|2024-12-17 17:32:10|26002.13|25922.13|26002.09|25922.09|26004.98|25924.98|26001.89|25921.89|10
1734456740000|2024-12-17 17:32:20|26001.61|25921.61|26006.34|25926.34|26006.69|25926.69|26001.61|25921.61|10
1734456750000|2024-12-17 17:32:30|26006.47|25926.47|26005.53|25925.53|26006.47|25926.47|26005.48|25925.48|10
1734456760000|2024-12-17 17:32:40|26005.81|25925.81|26009.21|25929.21|26009.21|25929.21|26005.81|25925.81|10
1734456770000|2024-12-17 17:32:50|26009.39|25929.39|26006.82|25926.82|26010.5|25930.5|26006.82|25926.82|10
1734456780000|2024-12-17 17:33:00|26006.49|25926.49|26009|25929|26009.54|25929.54|26006.2|25926.2|10
1734456790000|2024-12-17 17:33:10|26008.72|25928.72|26012.01|25932.01|26012.16|25932.16|26008.41|25928.41|10
1734456800000|2024-12-17 17:33:20|26011.45|25931.45|26007.43|25927.43|26012|25932|26007.43|25927.43|9
1734456810000|2024-12-17 17:33:30|26007.77|25927.77|26000.89|25920.89|26007.86|25927.86|26000.89|25920.89|10
1734456820000|2024-12-17 17:33:40|26000.21|25920.21|25990.06|25910.06|26000.21|25920.21|25990.06|25910.06|10
1734456830000|2024-12-17 17:33:50|25989.79|25909.79|25993.87|25913.87|25993.87|25913.87|25989.19|25909.19|10
1734456840000|2024-12-17 17:34:00|25994.38|25914.38|25999.43|25919.43|26000.1|25920.1|25994.38|25914.38|10
1734456850000|2024-12-17 17:34:10|25999.92|25919.92|26003.71|25923.71|26004.93|25924.93|25999.92|25919.92|10
1734456860000|2024-12-17 17:34:20|26004.69|25924.69|26004.79|25924.79|26007.58|25927.58|26004.61|25924.61|10
1734456870000|2024-12-17 17:34:30|26004.81|25924.81|26003.13|25923.13|26008.55|25928.55|26003.13|25923.13|10
1734456880000|2024-12-17 17:34:40|26001.35|25921.35|25998.96|25918.96|26001.35|25921.35|25998.96|25918.96|10
1734456890000|2024-12-17 17:34:50|25998.92|25918.92|26000.74|25920.74|26000.93|25920.93|25998.24|25918.24|10
1734456900000|2024-12-17 17:35:00|26001.04|25921.04|26001|25921|26001.38|25921.38|25999.61|25919.61|9
1734456910000|2024-12-17 17:35:10|26000.41|25920.41|26002.62|25922.62|26002.62|25922.62|25998.74|25918.74|10
1734456920000|2024-12-17 17:35:20|26002.77|25922.77|26005.13|25925.13|26005.13|25925.13|26002.77|25922.77|10
1734456930000|2024-12-17 17:35:30|26004.95|25924.95|26004.39|25924.39|26007.01|25927.01|26004.39|25924.39|10
1734456940000|2024-12-17 17:35:40|26004.25|25924.25|26001.43|25921.43|26004.89|25924.89|26001.43|25921.43|10
1734456950000|2024-12-17 17:35:50|26000.84|25920.84|26002.16|25922.16|26002.64|25922.64|26000.84|25920.84|10
1734456960000|2024-12-17 17:36:00|26002.59|25922.59|26003.78|25923.78|26003.96|25923.96|26002.59|25922.59|10
1734456970000|2024-12-17 17:36:10|26000.8|25920.8|25992.29|25912.29|26000.8|25920.8|25992.29|25912.29|10
1734456980000|2024-12-17 17:36:20|25991.49|25911.49|25993.92|25913.92|25994.66|25914.66|25991.37|25911.37|10
1734456990000|2024-12-17 17:36:30|25992.8|25912.8|25993.83|25913.83|25993.83|25913.83|25991.71|25911.71|9
1734457000000|2024-12-17 17:36:40|25994.67|25914.67|25995.61|25915.61|25995.61|25915.61|25993.58|25913.58|10
1734457010000|2024-12-17 17:36:50|25996.79|25916.79|25998.59|25918.59|25998.76|25918.76|25996.79|25916.79|8
1734457020000|2024-12-17 17:37:00|25998.11|25918.11|25993.12|25913.12|25998.22|25918.22|25993.12|25913.12|10
1734457030000|2024-12-17 17:37:10|25993.06|25913.06|25997.71|25917.71|25997.71|25917.71|25993.06|25913.06|9
1734457040000|2024-12-17 17:37:20|25998.63|25918.63|26003.28|25923.28|26003.28|25923.28|25998.63|25918.63|10
1734457050000|2024-12-17 17:37:30|26003.72|25923.72|26003.43|25923.43|26004.08|25924.08|26003.39|25923.39|9
1734457060000|2024-12-17 17:37:40|26005.05|25925.05|26004.08|25924.08|26005.05|25925.05|26003.37|25923.37|9
1734457070000|2024-12-17 17:37:50|26003.82|25923.82|26006.75|25926.75|26007|25927|26003.82|25923.82|10
1734457080000|2024-12-17 17:38:00|26006.57|25926.57|26006.08|25926.08|26006.57|25926.57|26005.11|25925.11|9
1734457090000|2024-12-17 17:38:10|26005.91|25925.91|26003.3|25923.3|26005.91|25925.91|26003|25923|10
1734457100000|2024-12-17 17:38:20|26003.56|25923.56|26003.96|25923.96|26005.26|25925.26|26003.41|25923.41|10
1734457110000|2024-12-17 17:38:30|26003.8|25923.8|26001.86|25921.86|26003.8|25923.8|26001.45|25921.45|9
1734457120000|2024-12-17 17:38:40|26002.26|25922.26|26001.41|25921.41|26002.71|25922.71|26001.41|25921.41|10
1734457130000|2024-12-17 17:38:50|26001.36|25921.36|26001.2|25921.2|26001.83|25921.83|26000.94|25920.94|10
1734457140000|2024-12-17 17:39:00|26000.9|25920.9|26000.04|25920.04|26001.03|25921.03|25999.71|25919.71|10
1734457150000|2024-12-17 17:39:10|26000.17|25920.17|25999.56|25919.56|26000.17|25920.17|25999.56|25919.56|10
1734457160000|2024-12-17 17:39:20|25999.61|25919.61|25999.62|25919.62|26000.04|25920.04|25999.26|25919.26|9
1734457170000|2024-12-17 17:39:30|26000.19|25920.19|25999.53|25919.53|26000.2|25920.2|25998.7|25918.7|10
1734457180000|2024-12-17 17:39:40|25999.92|25919.92|25999.99|25919.99|25999.99|25919.99|25998.7|25918.7|10
1734457190000|2024-12-17 17:39:50|25999.7|25919.7|26001.65|25921.65|26001.94|25921.94|25999.7|25919.7|10
1734457200000|2024-12-17 17:40:00|26001.75|25921.75|26002.88|25922.88|26002.88|25922.88|26001.75|25921.75|10
1734457210000|2024-12-17 17:40:10|26003.78|25923.78|26008.75|25928.75|26008.75|25928.75|26003.78|25923.78|10
1734457220000|2024-12-17 17:40:20|26009.51|25929.51|26007.93|25927.93|26011.33|25931.33|26007.93|25927.93|10
1734457230000|2024-12-17 17:40:30|26007.57|25927.57|26009.24|25929.24|26009.34|25929.34|26007.57|25927.57|10
1734457240000|2024-12-17 17:40:40|26009.93|25929.93|26014.57|25934.57|26014.57|25934.57|26009.93|25929.93|10
1734457250000|2024-12-17 17:40:50|26014.31|25934.31|26015.94|25935.94|26015.94|25935.94|26013.76|25933.76|10
1734457260000|2024-12-17 17:41:00|26016.21|25936.21|26012.29|25932.29|26016.23|25936.23|26012.29|25932.29|10
1734457270000|2024-12-17 17:41:10|26011.98|25931.98|26013.84|25933.84|26013.84|25933.84|26011.98|25931.98|10
1734457280000|2024-12-17 17:41:20|26013.76|25933.76|26015.76|25935.76|26017.56|25937.56|26013.4|25933.4|10
1734457290000|2024-12-17 17:41:30|26015.82|25935.82|26017.8|25937.8|26017.84|25937.84|26015.82|25935.82|10
1734457300000|2024-12-17 17:41:40|26019.2|25939.2|26021.81|25941.81|26022.09|25942.09|26019.2|25939.2|10
1734457310000|2024-12-17 17:41:50|26022.07|25942.07|26025.65|25945.65|26025.65|25945.65|26022.07|25942.07|10
1734457320000|2024-12-17 17:42:00|26025.91|25945.91|26026.96|25946.96|26026.96|25946.96|26025.8|25945.8|9
1734457330000|2024-12-17 17:42:10|26026.78|25946.78|26027.14|25947.14|26027.28|25947.28|26026.26|25946.26|10
1734457340000|2024-12-17 17:42:20|26027.63|25947.63|26032.25|25952.25|26032.25|25952.25|26027.63|25947.63|10
1734457350000|2024-12-17 17:42:30|26033.57|25953.57|26035.19|25955.19|26035.19|25955.19|26033.57|25953.57|10
1734457360000|2024-12-17 17:42:40|26035.53|25955.53|26036.79|25956.79|26036.79|25956.79|26035.43|25955.43|9
1734457370000|2024-12-17 17:42:50|26040.13|25960.13|26039.22|25959.22|26040.13|25960.13|26039.22|25959.22|10
1734457380000|2024-12-17 17:43:00|26039.19|25959.19|26036.51|25956.51|26041.51|25961.51|26036.51|25956.51|10
1734457390000|2024-12-17 17:43:10|26037.94|25957.94|26035.45|25955.45|26037.94|25957.94|26035.45|25955.45|10
1734457400000|2024-12-17 17:43:20|26034.12|25954.12|26031.35|25951.35|26034.12|25954.12|26029.82|25949.82|10
1734457410000|2024-12-17 17:43:30|26030.46|25950.46|26032.36|25952.36|26032.74|25952.74|26030.46|25950.46|10
1734457420000|2024-12-17 17:43:40|26032.81|25952.81|26029.6|25949.6|26033.03|25953.03|26029.5|25949.5|9
1734457430000|2024-12-17 17:43:50|26029.45|25949.45|26029.69|25949.69|26030.29|25950.29|26029.24|25949.24|10
1734457440000|2024-12-17 17:44:00|26029.71|25949.71|26032.64|25952.64|26033.15|25953.15|26029.51|25949.51|10
1734457450000|2024-12-17 17:44:10|26032.66|25952.66|26032.83|25952.83|26033.34|25953.34|26032.21|25952.21|10
1734457460000|2024-12-17 17:44:20|26032.82|25952.82|26033.15|25953.15|26033.2|25953.2|26032.2|25952.2|10
1734457470000|2024-12-17 17:44:30|26033.07|25953.07|26030.19|25950.19|26033.07|25953.07|26029.13|25949.13|10
1734457480000|2024-12-17 17:44:40|26030.27|25950.27|26029.58|25949.58|26030.6|25950.6|26028.72|25948.72|10
1734457490000|2024-12-17 17:44:50|26029.55|25949.55|26026.79|25946.79|26029.55|25949.55|26026.79|25946.79|9
1734457500000|2024-12-17 17:45:00|26026.69|25946.69|26031.75|25951.75|26031.75|25951.75|26025.01|25945.01|10
1734457510000|2024-12-17 17:45:10|26032.25|25952.25|26036.34|25956.34|26036.81|25956.81|26032.25|25952.25|10
1734457520000|2024-12-17 17:45:20|26037.03|25957.03|26036.83|25956.83|26037.88|25957.88|26036.83|25956.83|10
1734457530000|2024-12-17 17:45:30|26036.02|25956.02|26039.02|25959.02|26039.19|25959.19|26035.44|25955.44|10
1734457540000|2024-12-17 17:45:40|26040.12|25960.12|26042.45|25962.45|26042.45|25962.45|26040.03|25960.03|9
1734457550000|2024-12-17 17:45:50|26042.76|25962.76|26043.55|25963.55|26044.19|25964.19|26042.16|25962.16|9
1734457560000|2024-12-17 17:46:00|26043.33|25963.33|26044.58|25964.58|26044.58|25964.58|26043.27|25963.27|10
1734457570000|2024-12-17 17:46:10|26045.61|25965.61|26049.92|25969.92|26049.92|25969.92|26045.61|25965.61|10
1734457580000|2024-12-17 17:46:20|26049.61|25969.61|26050.71|25970.71|26052.27|25972.27|26049.61|25969.61|10
1734457590000|2024-12-17 17:46:30|26049.97|25969.97|26047.12|25967.12|26049.97|25969.97|26046.67|25966.67|10
1734457600000|2024-12-17 17:46:40|26049.4|25969.4|26047.1|25967.1|26050.53|25970.53|26047.1|25967.1|10
1734457610000|2024-12-17 17:46:50|26047.19|25967.19|26043.62|25963.62|26047.19|25967.19|26043.59|25963.59|10
1734457620000|2024-12-17 17:47:00|26043.39|25963.39|26045.87|25965.87|26046.31|25966.31|26043.25|25963.25|10
1734457630000|2024-12-17 17:47:10|26045.32|25965.32|26038.96|25958.96|26045.32|25965.32|26038.96|25958.96|10
1734457640000|2024-12-17 17:47:20|26039.35|25959.35|26040.13|25960.13|26040.13|25960.13|26038|25958|10
1734457650000|2024-12-17 17:47:30|26040.45|25960.45|26040.02|25960.02|26041.62|25961.62|26040.02|25960.02|10
1734457660000|2024-12-17 17:47:40|26039.58|25959.58|26032.77|25952.77|26039.58|25959.58|26032.77|25952.77|10
1734457670000|2024-12-17 17:47:50|26033.42|25953.42|26033.12|25953.12|26034.21|25954.21|26032.3|25952.3|10
1734457680000|2024-12-17 17:48:00|26033.8|25953.8|26033.93|25953.93|26033.93|25953.93|26032.53|25952.53|10
1734457690000|2024-12-17 17:48:10|26033.35|25953.35|26036.59|25956.59|26037.39|25957.39|26032.67|25952.67|10
1734457700000|2024-12-17 17:48:20|26036.48|25956.48|26041.03|25961.03|26041.37|25961.37|26036.48|25956.48|10
1734457710000|2024-12-17 17:48:30|26041.15|25961.15|26037.21|25957.21|26041.38|25961.38|26037.21|25957.21|10
1734457720000|2024-12-17 17:48:40|26037.23|25957.23|26037.35|25957.35|26037.81|25957.81|26036.45|25956.45|10
1734457730000|2024-12-17 17:48:50|26035.46|25955.46|26027.2|25947.2|26035.46|25955.46|26027.2|25947.2|10
1734457740000|2024-12-17 17:49:00|26027.15|25947.15|26031.55|25951.55|26032.35|25952.35|26027.15|25947.15|10
1734457750000|2024-12-17 17:49:10|26031.3|25951.3|26039.43|25959.43|26039.43|25959.43|26030.74|25950.74|10
1734457760000|2024-12-17 17:49:20|26039.03|25959.03|26039.52|25959.52|26039.52|25959.52|26039.03|25959.03|10
1734457770000|2024-12-17 17:49:30|26038.98|25958.98|26045.1|25965.1|26045.1|25965.1|26038.67|25958.67|9
1734457780000|2024-12-17 17:49:40|26045.13|25965.13|26048.27|25968.27|26048.9|25968.9|26044.61|25964.61|9
1734457790000|2024-12-17 17:49:50|26048.6|25968.6|26048.05|25968.05|26049.25|25969.25|26048.05|25968.05|10
1734457800000|2024-12-17 17:50:00|26047.26|25967.26|26048.58|25968.58|26049.03|25969.03|26047.1|25967.1|10
1734457810000|2024-12-17 17:50:10|26047.2|25967.2|26045.74|25965.74|26047.2|25967.2|26045.37|25965.37|10
1734457820000|2024-12-17 17:50:20|26045.75|25965.75|26049.52|25969.52|26049.52|25969.52|26045.75|25965.75|10
1734457830000|2024-12-17 17:50:30|26050.18|25970.18|26050.36|25970.36|26050.9|25970.9|26049.82|25969.82|8
1734457840000|2024-12-17 17:50:40|26050.21|25970.21|26047.5|25967.5|26050.6|25970.6|26047.5|25967.5|10
1734457850000|2024-12-17 17:50:50|26047.84|25967.84|26044.33|25964.33|26048.57|25968.57|26044.33|25964.33|9
1734457860000|2024-12-17 17:51:00|26043.28|25963.28|26042.71|25962.71|26043.28|25963.28|26041.6|25961.6|10
1734457870000|2024-12-17 17:51:10|26042|25962|26047.48|25967.48|26047.48|25967.48|26042|25962|9
1734457880000|2024-12-17 17:51:20|26047.04|25967.04|26044.3|25964.3|26047.58|25967.58|26044.3|25964.3|10
1734457890000|2024-12-17 17:51:30|26043.22|25963.22|26040.33|25960.33|26043.22|25963.22|26039.79|25959.79|10
1734457900000|2024-12-17 17:51:40|26040.47|25960.47|26036.27|25956.27|26040.47|25960.47|26036.12|25956.12|10
1734457910000|2024-12-17 17:51:50|26036.86|25956.86|26033.57|25953.57|26036.86|25956.86|26033.57|25953.57|10
1734457920000|2024-12-17 17:52:00|26033.4|25953.4|26032.94|25952.94|26034|25954|26032.94|25952.94|10
1734457930000|2024-12-17 17:52:10|26032.95|25952.95|26034.2|25954.2|26035.09|25955.09|26032.95|25952.95|10
1734457940000|2024-12-17 17:52:20|26034.23|25954.23|26030.76|25950.76|26034.38|25954.38|26030.76|25950.76|10
1734457950000|2024-12-17 17:52:30|26030.23|25950.23|26026.1|25946.1|26030.23|25950.23|26025.93|25945.93|9
1734457960000|2024-12-17 17:52:40|26026.28|25946.28|26025.43|25945.43|26026.58|25946.58|26025.43|25945.43|10
1734457970000|2024-12-17 17:52:50|26025.5|25945.5|26028.21|25948.21|26028.36|25948.36|26025.5|25945.5|10
1734457980000|2024-12-17 17:53:00|26022.28|25942.28|26026.78|25946.78|26026.83|25946.83|26022.28|25942.28|10
1734457990000|2024-12-17 17:53:10|26027|25947|26035.8|25955.8|26035.8|25955.8|26026.98|25946.98|10
1734458000000|2024-12-17 17:53:20|26035.63|25955.63|26039.62|25959.62|26040.13|25960.13|26035.58|25955.58|10
1734458010000|2024-12-17 17:53:30|26039.72|25959.72|26041.08|25961.08|26041.72|25961.72|26039.72|25959.72|10
1734458020000|2024-12-17 17:53:40|26041.2|25961.2|26048.69|25968.69|26048.69|25968.69|26041.2|25961.2|10
1734458030000|2024-12-17 17:53:50|26048.86|25968.86|26052.48|25972.48|26052.62|25972.62|26048.86|25968.86|10
1734458040000|2024-12-17 17:54:00|26051.15|25971.15|26051.2|25971.2|26051.27|25971.27|26050.39|25970.39|10
1734458050000|2024-12-17 17:54:10|26051.28|25971.28|26050.62|25970.62|26051.73|25971.73|26050.62|25970.62|10
1734458060000|2024-12-17 17:54:20|26050.5|25970.5|26050.23|25970.23|26050.5|25970.5|26049.81|25969.81|10
1734458070000|2024-12-17 17:54:30|26056.13|25976.13|26059.11|25979.11|26059.25|25979.25|26056.13|25976.13|10
1734458080000|2024-12-17 17:54:40|26060.11|25980.11|26066.34|25986.34|26066.34|25986.34|26060.11|25980.11|10
1734458090000|2024-12-17 17:54:50|26066.32|25986.32|26065.22|25985.22|26066.32|25986.32|26065.22|25985.22|10
1734458100000|2024-12-17 17:55:00|26064.87|25984.87|26071.02|25991.02|26071.02|25991.02|26064.87|25984.87|10
1734458110000|2024-12-17 17:55:10|26071.68|25991.68|26072.85|25992.85|26073.09|25993.09|26071.1|25991.1|10
1734458120000|2024-12-17 17:55:20|26073.05|25993.05|26072.84|25992.84|26073.67|25993.67|26072.42|25992.42|10
1734458130000|2024-12-17 17:55:30|26072.87|25992.87|26073.25|25993.25|26073.25|25993.25|26072.19|25992.19|10
1734458140000|2024-12-17 17:55:40|26074.71|25994.71|26080.73|26000.73|26080.73|26000.73|26074.71|25994.71|10
1734458150000|2024-12-17 17:55:50|26080.46|26000.46|26078.62|25998.62|26080.46|26000.46|26078.42|25998.42|9
1734458160000|2024-12-17 17:56:00|26078.24|25998.24|26075.58|25995.58|26078.24|25998.24|26075.23|25995.23|10
1734458170000|2024-12-17 17:56:10|26075.86|25995.86|26075.37|25995.37|26076.88|25996.88|26075.37|25995.37|10
1734458180000|2024-12-17 17:56:20|26075.2|25995.2|26071.42|25991.42|26075.2|25995.2|26071.42|25991.42|10
1734458190000|2024-12-17 17:56:30|26071.63|25991.63|26069.1|25989.1|26071.63|25991.63|26068.97|25988.97|10
1734458200000|2024-12-17 17:56:40|26068.63|25988.63|26067.23|25987.23|26069.48|25989.48|26066.54|25986.54|10
1734458210000|2024-12-17 17:56:50|26066.88|25986.88|26063.61|25983.61|26066.88|25986.88|26063.61|25983.61|10
1734458220000|2024-12-17 17:57:00|26063.76|25983.76|26065.85|25985.85|26067.2|25987.2|26063.76|25983.76|10
1734458230000|2024-12-17 17:57:10|26066.52|25986.52|26067.91|25987.91|26067.91|25987.91|26065.85|25985.85|9
1734458240000|2024-12-17 17:57:20|26068.29|25988.29|26066.44|25986.44|26068.55|25988.55|26066.44|25986.44|10
1734458250000|2024-12-17 17:57:30|26066.78|25986.78|26066.87|25986.87|26066.87|25986.87|26066.24|25986.24|9
1734458260000|2024-12-17 17:57:40|26066.42|25986.42|26065.45|25985.45|26066.42|25986.42|26065.31|25985.31|10
1734458270000|2024-12-17 17:57:50|26065.44|25985.44|26063.97|25983.97|26065.44|25985.44|26063.86|25983.86|9
1734458280000|2024-12-17 17:58:00|26064.3|25984.3|26061.79|25981.79|26064.3|25984.3|26056.89|25976.89|10
1734458290000|2024-12-17 17:58:10|26061.89|25981.89|26059.98|25979.98|26061.89|25981.89|26059.63|25979.63|10
1734458300000|2024-12-17 17:58:20|26059.58|25979.58|26061.7|25981.7|26062.8|25982.8|26059.58|25979.58|10
1734458310000|2024-12-17 17:58:30|26061.32|25981.32|26058.21|25978.21|26061.32|25981.32|26058.04|25978.04|10
1734458320000|2024-12-17 17:58:40|26058.24|25978.24|26059.19|25979.19|26059.41|25979.41|26057.86|25977.86|10
1734458330000|2024-12-17 17:58:50|26058.62|25978.62|26057.99|25977.99|26058.68|25978.68|26057.37|25977.37|10
1734458340000|2024-12-17 17:59:00|26057.72|25977.72|26061.38|25981.38|26061.39|25981.39|26057.72|25977.72|10
1734458350000|2024-12-17 17:59:10|26061.52|25981.52|26058.77|25978.77|26062.26|25982.26|26058.46|25978.46|10
1734458360000|2024-12-17 17:59:20|26058.66|25978.66|26057.42|25977.42|26058.66|25978.66|26057.42|25977.42|9
1734458370000|2024-12-17 17:59:30|26057.15|25977.15|26057.7|25977.7|26057.7|25977.7|26056.06|25976.06|10
1734458380000|2024-12-17 17:59:40|26057.69|25977.69|26058.84|25978.84|26059.21|25979.21|26057.69|25977.69|10
1734458390000|2024-12-17 17:59:50|26058.6|25978.6|26058.5|25978.5|26058.61|25978.61|26057.63|25977.63|10
1734458400000|2024-12-17 18:00:00|26057.77|25977.77|26056.51|25976.51|26057.77|25977.77|26056.42|25976.42|10
1734458410000|2024-12-17 18:00:10|26056.39|25976.39|26059.99|25979.99|26060.07|25980.07|26056.39|25976.39|10
1734458420000|2024-12-17 18:00:20|26059.65|25979.65|26056.98|25976.98|26059.92|25979.92|26056.98|25976.98|10
1734458430000|2024-12-17 18:00:30|26057.74|25977.74|26057.72|25977.72|26058.81|25978.81|26057.28|25977.28|10
1734458440000|2024-12-17 18:00:40|26057.41|25977.41|26045.39|25965.39|26057.41|25977.41|26045.39|25965.39|10
1734458450000|2024-12-17 18:00:50|26046.62|25966.62|26047.87|25967.87|26049.54|25969.54|26046.62|25966.62|9
1734458460000|2024-12-17 18:01:00|26048.06|25968.06|26045.92|25965.92|26049.11|25969.11|26045.92|25965.92|10
1734458470000|2024-12-17 18:01:10|26045.36|25965.36|26050.71|25970.71|26050.71|25970.71|26045.36|25965.36|10
1734458480000|2024-12-17 18:01:20|26050.55|25970.55|26050.95|25970.95|26051.24|25971.24|26050.54|25970.54|10
1734458490000|2024-12-17 18:01:30|26050.72|25970.72|26050.12|25970.12|26050.72|25970.72|26048.42|25968.42|10
1734458500000|2024-12-17 18:01:40|26050.31|25970.31|26051.76|25971.76|26052.14|25972.14|26050.28|25970.28|10
1734458510000|2024-12-17 18:01:50|26052.52|25972.52|26054.33|25974.33|26054.33|25974.33|26052.52|25972.52|10
1734458520000|2024-12-17 18:02:00|26054.38|25974.38|26062.42|25982.42|26062.64|25982.64|26054.38|25974.38|10
1734458530000|2024-12-17 18:02:10|26063.12|25983.12|26067.32|25987.32|26067.32|25987.32|26063.12|25983.12|10
1734458540000|2024-12-17 18:02:20|26068.84|25988.84|26074.77|25994.77|26074.86|25994.86|26068.84|25988.84|10
1734458550000|2024-12-17 18:02:30|26074.75|25994.75|26073.38|25993.38|26074.96|25994.96|26073.38|25993.38|10
1734458560000|2024-12-17 18:02:40|26073.72|25993.72|26071.72|25991.72|26074.13|25994.13|26071.72|25991.72|10
1734458570000|2024-12-17 18:02:50|26071.39|25991.39|26073.28|25993.28|26074.11|25994.11|26071.39|25991.39|10
1734458580000|2024-12-17 18:03:00|26073.36|25993.36|26071.32|25991.32|26073.36|25993.36|26071.05|25991.05|10
1734458590000|2024-12-17 18:03:10|26071.01|25991.01|26074.42|25994.42|26074.42|25994.42|26071.01|25991.01|10
1734458600000|2024-12-17 18:03:20|26074.84|25994.84|26075.18|25995.18|26075.29|25995.29|26074.84|25994.84|10
1734458610000|2024-12-17 18:03:30|26074.99|25994.99|26077.46|25997.46|26077.46|25997.46|26074.66|25994.66|10
1734458620000|2024-12-17 18:03:40|26077.84|25997.84|26079.21|25999.21|26079.59|25999.59|26077.5|25997.5|8
1734458630000|2024-12-17 18:03:50|26079.36|25999.36|26079.18|25999.18|26079.53|25999.53|26078.85|25998.85|10
1734458640000|2024-12-17 18:04:00|26078.91|25998.91|26084.91|26004.91|26085.82|26005.82|26078.91|25998.91|10
1734458650000|2024-12-17 18:04:10|26085|26005|26086.66|26006.66|26086.66|26006.66|26085|26005|9
1734458660000|2024-12-17 18:04:20|26086.94|26006.94|26083.78|26003.78|26087.07|26007.07|26083.78|26003.78|10
1734458670000|2024-12-17 18:04:30|26084.17|26004.17|26078.31|25998.31|26084.53|26004.53|26078.31|25998.31|10
1734458680000|2024-12-17 18:04:40|26077.44|25997.44|26081.37|26001.37|26081.37|26001.37|26077.44|25997.44|10
1734458690000|2024-12-17 18:04:50|26081.52|26001.52|26081.86|26001.86|26081.86|26001.86|26081.41|26001.41|10
1734458700000|2024-12-17 18:05:00|26081.63|26001.63|26079.36|25999.36|26081.63|26001.63|26079.17|25999.17|10
1734458710000|2024-12-17 18:05:10|26079.3|25999.3|26077.44|25997.44|26079.56|25999.56|26077.44|25997.44|10
1734458720000|2024-12-17 18:05:20|26077.85|25997.85|26078.28|25998.28|26078.28|25998.28|26077.12|25997.12|10
1734458730000|2024-12-17 18:05:30|26078.38|25998.38|26072.69|25992.69|26078.53|25998.53|26072.69|25992.69|10
1734458740000|2024-12-17 18:05:40|26072.68|25992.68|26071.23|25991.23|26073.23|25993.23|26071.23|25991.23|9
1734458750000|2024-12-17 18:05:50|26071.68|25991.68|26072.26|25992.26|26073.05|25993.05|26071.51|25991.51|10
1734458760000|2024-12-17 18:06:00|26072.12|25992.12|26069.53|25989.53|26072.32|25992.32|26069.53|25989.53|10
1734458770000|2024-12-17 18:06:10|26069.43|25989.43|26067.03|25987.03|26069.65|25989.65|26066.73|25986.73|10
1734458780000|2024-12-17 18:06:20|26066.87|25986.87|26065.96|25985.96|26067.3|25987.3|26065.96|25985.96|10
1734458790000|2024-12-17 18:06:30|26065.89|25985.89|26064.12|25984.12|26065.89|25985.89|26064.12|25984.12|9
1734458800000|2024-12-17 18:06:40|26064.55|25984.55|26067.51|25987.51|26067.77|25987.77|26064.55|25984.55|10
1734458810000|2024-12-17 18:06:50|26067.56|25987.56|26068.47|25988.47|26068.48|25988.48|26067.15|25987.15|9
1734458820000|2024-12-17 18:07:00|26068.57|25988.57|26071.92|25991.92|26072.05|25992.05|26068.57|25988.57|10
1734458830000|2024-12-17 18:07:10|26071.25|25991.25|26068.25|25988.25|26071.37|25991.37|26068.25|25988.25|10
1734458840000|2024-12-17 18:07:20|26068.26|25988.26|26068.01|25988.01|26068.99|25988.99|26068.01|25988.01|9
1734458850000|2024-12-17 18:07:30|26068.11|25988.11|26068.93|25988.93|26069.03|25989.03|26068.11|25988.11|8
1734458860000|2024-12-17 18:07:40|26068.78|25988.78|26071.14|25991.14|26071.22|25991.22|26068.78|25988.78|9
1734458870000|2024-12-17 18:07:50|26071.15|25991.15|26072.38|25992.38|26072.38|25992.38|26071.15|25991.15|10
1734458880000|2024-12-17 18:08:00|26072.42|25992.42|26069.66|25989.66|26072.77|25992.77|26068.32|25988.32|10
1734458890000|2024-12-17 18:08:10|26069.6|25989.6|26069.52|25989.52|26070.94|25990.94|26069.14|25989.14|9
1734458900000|2024-12-17 18:08:20|26067.99|25987.99|26060.17|25980.17|26067.99|25987.99|26060.17|25980.17|10
1734458910000|2024-12-17 18:08:30|26060.05|25980.05|26060.36|25980.36|26060.36|25980.36|26059.22|25979.22|10
1734458920000|2024-12-17 18:08:40|26060.45|25980.45|26055.46|25975.46|26062.81|25982.81|26055.46|25975.46|10
1734458930000|2024-12-17 18:08:50|26055.51|25975.51|26058.35|25978.35|26058.35|25978.35|26055.35|25975.35|10
1734458940000|2024-12-17 18:09:00|26059.05|25979.05|26060.26|25980.26|26060.73|25980.73|26059.05|25979.05|10
1734458950000|2024-12-17 18:09:10|26060.4|25980.4|26062.58|25982.58|26062.58|25982.58|26060.4|25980.4|9
1734458960000|2024-12-17 18:09:20|26062.65|25982.65|26060.37|25980.37|26062.65|25982.65|26060.37|25980.37|10
1734458970000|2024-12-17 18:09:30|26060.33|25980.33|26061.93|25981.93|26063.62|25983.62|26060.33|25980.33|10
1734458980000|2024-12-17 18:09:40|26062.72|25982.72|26062.39|25982.39|26063.25|25983.25|26062.36|25982.36|10
1734458990000|2024-12-17 18:09:50|26063.17|25983.17|26068.06|25988.06|26068.06|25988.06|26063.17|25983.17|10
1734459000000|2024-12-17 18:10:00|26067.87|25987.87|26070.55|25990.55|26070.55|25990.55|26067.86|25987.86|10
1734459010000|2024-12-17 18:10:10|26070.32|25990.32|26073.85|25993.85|26073.85|25993.85|26069.21|25989.21|10
1734459020000|2024-12-17 18:10:20|26074.76|25994.76|26074.82|25994.82|26075.92|25995.92|26074.76|25994.76|10
1734459030000|2024-12-17 18:10:30|26074.96|25994.96|26075.18|25995.18|26075.48|25995.48|26074.96|25994.96|9
1734459040000|2024-12-17 18:10:40|26075.2|25995.2|26076.19|25996.19|26076.51|25996.51|26075.13|25995.13|10
1734459050000|2024-12-17 18:10:50|26076.41|25996.41|26069.71|25989.71|26076.41|25996.41|26068.62|25988.62|10
1734459060000|2024-12-17 18:11:00|26069.9|25989.9|26071.31|25991.31|26071.31|25991.31|26069.49|25989.49|9
1734459070000|2024-12-17 18:11:10|26070.59|25990.59|26069.58|25989.58|26070.67|25990.67|26069.58|25989.58|9
1734459080000|2024-12-17 18:11:20|26069.1|25989.1|26066.65|25986.65|26069.1|25989.1|26066.65|25986.65|10
1734459090000|2024-12-17 18:11:30|26067.26|25987.26|26067.35|25987.35|26068|25988|26067.26|25987.26|10
1734459100000|2024-12-17 18:11:40|26066.32|25986.32|26062.05|25982.05|26066.32|25986.32|26062.05|25982.05|10
1734459110000|2024-12-17 18:11:50|26061.92|25981.92|26061.92|25981.92|26063.11|25983.11|26061.59|25981.59|10
1734459120000|2024-12-17 18:12:00|26062.17|25982.17|26059.63|25979.63|26062.3|25982.3|26059.63|25979.63|10
1734459130000|2024-12-17 18:12:10|26059.43|25979.43|26058.34|25978.34|26059.56|25979.56|26058.34|25978.34|10
1734459140000|2024-12-17 18:12:20|26058.37|25978.37|26057.7|25977.7|26058.37|25978.37|26057.1|25977.1|10
1734459150000|2024-12-17 18:12:30|26058.14|25978.14|26052.86|25972.86|26058.14|25978.14|26052.86|25972.86|10
1734459160000|2024-12-17 18:12:40|26052.56|25972.56|26053.08|25973.08|26053.08|25973.08|26052.03|25972.03|10
1734459170000|2024-12-17 18:12:50|26053.77|25973.77|26052.97|25972.97|26054.22|25974.22|26052.96|25972.96|9
1734459180000|2024-12-17 18:13:00|26052.66|25972.66|26054.43|25974.43|26054.68|25974.68|26052.62|25972.62|10
1734459190000|2024-12-17 18:13:10|26054.53|25974.53|26054.2|25974.2|26055.46|25975.46|26054.2|25974.2|10
1734459200000|2024-12-17 18:13:20|26054.26|25974.26|26055.25|25975.25|26055.42|25975.42|26054.26|25974.26|10
1734459210000|2024-12-17 18:13:30|26055.33|25975.33|26055.16|25975.16|26055.35|25975.35|26053.29|25973.29|10
1734459220000|2024-12-17 18:13:40|26055.9|25975.9|26054.85|25974.85|26055.92|25975.92|26054.73|25974.73|9
1734459230000|2024-12-17 18:13:50|26054.93|25974.93|26049.85|25969.85|26054.93|25974.93|26049.85|25969.85|10
1734459240000|2024-12-17 18:14:00|26049.74|25969.74|26048.6|25968.6|26049.96|25969.96|26048.6|25968.6|10
1734459250000|2024-12-17 18:14:10|26048.43|25968.43|26050.73|25970.73|26050.73|25970.73|26048.34|25968.34|9
1734459260000|2024-12-17 18:14:20|26050.95|25970.95|26051.47|25971.47|26051.47|25971.47|26050.95|25970.95|10
1734459270000|2024-12-17 18:14:30|26050.62|25970.62|26051.05|25971.05|26051.38|25971.38|26050.62|25970.62|10
1734459280000|2024-12-17 18:14:40|26051.12|25971.12|26051.39|25971.39|26052.06|25972.06|26050.91|25970.91|10
1734459290000|2024-12-17 18:14:50|26051.34|25971.34|26052.2|25972.2|26052.43|25972.43|26051.34|25971.34|8
1734459300000|2024-12-17 18:15:00|26052.46|25972.46|26053.8|25973.8|26053.8|25973.8|26052|25972|10
1734459310000|2024-12-17 18:15:10|26055.39|25975.39|26058.64|25978.64|26058.64|25978.64|26055.39|25975.39|9
1734459320000|2024-12-17 18:15:20|26058.56|25978.56|26060.2|25980.2|26060.2|25980.2|26058.56|25978.56|10
1734459330000|2024-12-17 18:15:30|26061.53|25981.53|26063.85|25983.85|26063.85|25983.85|26061.53|25981.53|9
1734459340000|2024-12-17 18:15:40|26063.9|25983.9|26056.83|25976.83|26063.9|25983.9|26056.83|25976.83|10
1734459350000|2024-12-17 18:15:50|26056.68|25976.68|26056.1|25976.1|26056.68|25976.68|26055.49|25975.49|10
1734459360000|2024-12-17 18:16:00|26056.25|25976.25|26053.92|25973.92|26056.25|25976.25|26053.92|25973.92|10
1734459370000|2024-12-17 18:16:10|26053.73|25973.73|26051.25|25971.25|26053.73|25973.73|26051.25|25971.25|10
1734459380000|2024-12-17 18:16:20|26049.35|25969.35|26035.85|25955.85|26049.35|25969.35|26035.85|25955.85|10
1734459390000|2024-12-17 18:16:30|26035.82|25955.82|26036.66|25956.66|26038.07|25958.07|26035.4|25955.4|10
1734459400000|2024-12-17 18:16:40|26036.48|25956.48|26031.53|25951.53|26037.05|25957.05|26031.14|25951.14|10
1734459410000|2024-12-17 18:16:50|26031.3|25951.3|26025.01|25945.01|26031.3|25951.3|26025.01|25945.01|10
1734459420000|2024-12-17 18:17:00|26023.83|25943.83|26016.65|25936.65|26023.83|25943.83|26016.65|25936.65|10
1734459430000|2024-12-17 18:17:10|26017.02|25937.02|26015.07|25935.07|26017.43|25937.43|26015|25935|10
1734459440000|2024-12-17 18:17:20|26015.05|25935.05|26007.71|25927.71|26015.05|25935.05|26007.71|25927.71|10
1734459450000|2024-12-17 18:17:30|26007.66|25927.66|26012.53|25932.53|26012.53|25932.53|26007.66|25927.66|9
1734459460000|2024-12-17 18:17:40|26013.11|25933.11|26014.06|25934.06|26016.69|25936.69|26013.11|25933.11|10
1734459470000|2024-12-17 18:17:50|26014.05|25934.05|26014.51|25934.51|26015.98|25935.98|26014.05|25934.05|9
1734459480000|2024-12-17 18:18:00|26013.9|25933.9|26013.4|25933.4|26014.81|25934.81|26013.06|25933.06|10
1734459490000|2024-12-17 18:18:10|26011.97|25931.97|26006.7|25926.7|26011.97|25931.97|26006.7|25926.7|10
1734459500000|2024-12-17 18:18:20|26006.28|25926.28|25999.7|25919.7|26006.28|25926.28|25999.7|25919.7|10
1734459510000|2024-12-17 18:18:30|25999.85|25919.85|26001.07|25921.07|26001.13|25921.13|25999.73|25919.73|10
1734459520000|2024-12-17 18:18:40|26001.05|25921.05|26003.02|25923.02|26003.02|25923.02|25999.79|25919.79|10
1734459530000|2024-12-17 18:18:50|26003.57|25923.57|26005.42|25925.42|26005.42|25925.42|26003.57|25923.57|8
1734459540000|2024-12-17 18:19:00|26005.57|25925.57|26008.94|25928.94|26008.94|25928.94|26005.55|25925.55|10
1734459550000|2024-12-17 18:19:10|26009.12|25929.12|26011.53|25931.53|26011.53|25931.53|26008.95|25928.95|10
1734459560000|2024-12-17 18:19:20|26012.02|25932.02|26011.39|25931.39|26012.02|25932.02|26010.15|25930.15|10
1734459570000|2024-12-17 18:19:30|26011.98|25931.98|26014.2|25934.2|26014.2|25934.2|26011.98|25931.98|10
1734459580000|2024-12-17 18:19:40|26014.21|25934.21|26017.06|25937.06|26017.06|25937.06|26014.21|25934.21|10
1734459590000|2024-12-17 18:19:50|26017.18|25937.18|26016.75|25936.75|26018.94|25938.94|26016.75|25936.75|10
1734459600000|2024-12-17 18:20:00|26016.48|25936.48|26013.41|25933.41|26016.53|25936.53|26013.41|25933.41|10
1734459610000|2024-12-17 18:20:10|26013.46|25933.46|26012.14|25932.14|26013.66|25933.66|26012.14|25932.14|10
1734459620000|2024-12-17 18:20:20|26011.6|25931.6|26001.26|25921.26|26011.6|25931.6|26001.26|25921.26|10
1734459630000|2024-12-17 18:20:30|26001.41|25921.41|25994.22|25914.22|26001.41|25921.41|25994.09|25914.09|10
1734459640000|2024-12-17 18:20:40|25993.44|25913.44|25991.22|25911.22|25993.44|25913.44|25991.07|25911.07|10
1734459650000|2024-12-17 18:20:50|25989.28|25909.28|25984.28|25904.28|25989.28|25909.28|25984.28|25904.28|10
1734459660000|2024-12-17 18:21:00|25983.45|25903.45|25986.06|25906.06|25986.06|25906.06|25982.68|25902.68|10
1734459670000|2024-12-17 18:21:10|25986.38|25906.38|25991.45|25911.45|25991.45|25911.45|25986.38|25906.38|10
1734459680000|2024-12-17 18:21:20|25991.48|25911.48|25992.27|25912.27|25993.24|25913.24|25991.48|25911.48|10
1734459690000|2024-12-17 18:21:30|25992.13|25912.13|25990.3|25910.3|25992.79|25912.79|25990.29|25910.29|10
1734459700000|2024-12-17 18:21:40|25990.38|25910.38|25988.98|25908.98|25990.38|25910.38|25987.33|25907.33|10
1734459710000|2024-12-17 18:21:50|25989.27|25909.27|25988.24|25908.24|25989.74|25909.74|25988.24|25908.24|10
1734459720000|2024-12-17 18:22:00|25988.29|25908.29|25987.32|25907.32|25988.95|25908.95|25987.28|25907.28|10
1734459730000|2024-12-17 18:22:10|25987.84|25907.84|25983.47|25903.47|25987.84|25907.84|25983.47|25903.47|10
1734459740000|2024-12-17 18:22:20|25982.94|25902.94|25981.81|25901.81|25984.02|25904.02|25981.81|25901.81|10
1734459750000|2024-12-17 18:22:30|25981.74|25901.74|25982.66|25902.66|25986.89|25906.89|25981.74|25901.74|10
1734459760000|2024-12-17 18:22:40|25982.32|25902.32|25982.75|25902.75|25982.75|25902.75|25981.94|25901.94|10
1734459770000|2024-12-17 18:22:50|25982.95|25902.95|25980.36|25900.36|25983|25903|25980.36|25900.36|10
1734459780000|2024-12-17 18:23:00|25980.99|25900.99|25981.38|25901.38|25982.45|25902.45|25980.99|25900.99|10
1734459790000|2024-12-17 18:23:10|25982.25|25902.25|25981.14|25901.14|25982.25|25902.25|25981.1|25901.1|10
1734459800000|2024-12-17 18:23:20|25979.78|25899.78|25970.69|25890.69|25979.78|25899.78|25970.69|25890.69|10
1734459810000|2024-12-17 18:23:30|25969.23|25889.23|25962.52|25882.52|25969.23|25889.23|25962.52|25882.52|10
1734459820000|2024-12-17 18:23:40|25962.27|25882.27|25952.12|25872.12|25962.96|25882.96|25952.12|25872.12|10
1734459830000|2024-12-17 18:23:50|25951.71|25871.71|25948.67|25868.67|25953.17|25873.17|25948.41|25868.41|10
1734459840000|2024-12-17 18:24:00|25947.89|25867.89|25949|25869|25949|25869|25947.36|25867.36|10
1734459850000|2024-12-17 18:24:10|25948.86|25868.86|25951.38|25871.38|25951.66|25871.66|25948.86|25868.86|10
1734459860000|2024-12-17 18:24:20|25951.89|25871.89|25953.33|25873.33|25953.39|25873.39|25951.89|25871.89|10
1734459870000|2024-12-17 18:24:30|25953.65|25873.65|25954.55|25874.55|25957.19|25877.19|25953.65|25873.65|10
1734459880000|2024-12-17 18:24:40|25954.34|25874.34|25953.15|25873.15|25954.34|25874.34|25952.19|25872.19|10
1734459890000|2024-12-17 18:24:50|25953.19|25873.19|25956.02|25876.02|25956.02|25876.02|25953.19|25873.19|10
1734459900000|2024-12-17 18:25:00|25956.1|25876.1|25958.24|25878.24|25958.24|25878.24|25956.1|25876.1|10
1734459910000|2024-12-17 18:25:10|25958.78|25878.78|25964.71|25884.71|25964.71|25884.71|25958.78|25878.78|10
1734459920000|2024-12-17 18:25:20|25964.31|25884.31|25966.85|25886.85|25967.87|25887.87|25964.31|25884.31|10
1734459930000|2024-12-17 18:25:30|25966.84|25886.84|25966.79|25886.79|25968.1|25888.1|25966.79|25886.79|9
1734459940000|2024-12-17 18:25:40|25966.89|25886.89|25964.48|25884.48|25966.89|25886.89|25964.48|25884.48|10
1734459950000|2024-12-17 18:25:50|25964.32|25884.32|25960.16|25880.16|25964.32|25884.32|25959.31|25879.31|10
1734459960000|2024-12-17 18:26:00|25959.89|25879.89|25953.22|25873.22|25959.89|25879.89|25953.22|25873.22|10
1734459970000|2024-12-17 18:26:10|25950.77|25870.77|25945.74|25865.74|25950.77|25870.77|25945.74|25865.74|10
1734459980000|2024-12-17 18:26:20|25944.78|25864.78|25940.9|25860.9|25944.78|25864.78|25940.08|25860.08|10
1734459990000|2024-12-17 18:26:30|25940.99|25860.99|25942.62|25862.62|25944.21|25864.21|25940.99|25860.99|10
1734460000000|2024-12-17 18:26:40|25942.48|25862.48|25944.93|25864.93|25945.04|25865.04|25942.48|25862.48|10
1734460010000|2024-12-17 18:26:50|25944.81|25864.81|25946.83|25866.83|25946.83|25866.83|25944.32|25864.32|9
1734460020000|2024-12-17 18:27:00|25948.76|25868.76|25950.45|25870.45|25952.05|25872.05|25948.76|25868.76|10
1734460030000|2024-12-17 18:27:10|25950.53|25870.53|25939.45|25859.45|25950.53|25870.53|25939.45|25859.45|10
1734460040000|2024-12-17 18:27:20|25939.3|25859.3|25938.45|25858.45|25939.3|25859.3|25937.99|25857.99|10
1734460050000|2024-12-17 18:27:30|25937.77|25857.77|25940.83|25860.83|25940.83|25860.83|25937.77|25857.77|10
1734460060000|2024-12-17 18:27:40|25941.69|25861.69|25941.63|25861.63|25941.69|25861.69|25940.8|25860.8|9
1734460070000|2024-12-17 18:27:50|25941.59|25861.59|25940.48|25860.48|25941.86|25861.86|25940.48|25860.48|10
1734460080000|2024-12-17 18:28:00|25939.85|25859.85|25943.89|25863.89|25943.89|25863.89|25939.76|25859.76|10
1734460090000|2024-12-17 18:28:10|25944.41|25864.41|25936.75|25856.75|25944.41|25864.41|25936.75|25856.75|10
1734460100000|2024-12-17 18:28:20|25935.81|25855.81|25933.18|25853.18|25935.81|25855.81|25933.18|25853.18|9
1734460110000|2024-12-17 18:28:30|25933.12|25853.12|25923.83|25843.83|25933.12|25853.12|25923.83|25843.83|10
1734460120000|2024-12-17 18:28:40|25920.9|25840.9|25919.58|25839.58|25920.9|25840.9|25917.49|25837.49|10
1734460130000|2024-12-17 18:28:50|25919.89|25839.89|25911.25|25831.25|25920.2|25840.2|25911.25|25831.25|10
1734460140000|2024-12-17 18:29:00|25910.87|25830.87|25904.01|25824.01|25910.87|25830.87|25903.35|25823.35|10
1734460150000|2024-12-17 18:29:10|25904.29|25824.29|25893.98|25813.98|25904.29|25824.29|25893.98|25813.98|10
1734460160000|2024-12-17 18:29:20|25893.19|25813.19|25894.94|25814.94|25894.97|25814.97|25891.87|25811.87|10
1734460170000|2024-12-17 18:29:30|25895.08|25815.08|25897.4|25817.4|25897.7|25817.7|25895.08|25815.08|10
1734460180000|2024-12-17 18:29:40|25897.37|25817.37|25901.13|25821.13|25901.18|25821.18|25897.12|25817.12|10
1734460190000|2024-12-17 18:29:50|25901.35|25821.35|25904.47|25824.47|25904.47|25824.47|25901.31|25821.31|9
1734460200000|2024-12-17 18:30:00|25904.71|25824.71|25911.34|25831.34|25911.34|25831.34|25904.12|25824.12|10
1734460210000|2024-12-17 18:30:10|25913.42|25833.42|25918.01|25838.01|25919.17|25839.17|25913.42|25833.42|10
1734460220000|2024-12-17 18:30:20|25916.99|25836.99|25920.67|25840.67|25921.12|25841.12|25916.99|25836.99|10
1734460230000|2024-12-17 18:30:30|25920.73|25840.73|25927.24|25847.24|25928.51|25848.51|25919.67|25839.67|9
1734460240000|2024-12-17 18:30:40|25927.4|25847.4|25932.18|25852.18|25932.18|25852.18|25927.35|25847.35|10
1734460250000|2024-12-17 18:30:50|25935.48|25855.48|25939.66|25859.66|25939.97|25859.97|25935.48|25855.48|10
1734460260000|2024-12-17 18:31:00|25941.23|25861.23|25939.82|25859.82|25941.83|25861.83|25939.82|25859.82|10
1734460270000|2024-12-17 18:31:10|25939.65|25859.65|25937.58|25857.58|25940.72|25860.72|25937.58|25857.58|7
1734460280000|2024-12-17 18:31:20|25937.81|25857.81|25937.42|25857.42|25937.81|25857.81|25936.19|25856.19|10
1734460290000|2024-12-17 18:31:30|25937.46|25857.46|25938.75|25858.75|25938.75|25858.75|25937.46|25857.46|9
1734460300000|2024-12-17 18:31:40|25937.95|25857.95|25938.36|25858.36|25938.67|25858.67|25937.94|25857.94|9
1734460310000|2024-12-17 18:31:50|25937.45|25857.45|25937.67|25857.67|25940.09|25860.09|25937.45|25857.45|10
1734460320000|2024-12-17 18:32:00|25937.53|25857.53|25939.77|25859.77|25939.77|25859.77|25937.53|25857.53|10
1734460330000|2024-12-17 18:32:10|25939.72|25859.72|25936.76|25856.76|25941.05|25861.05|25935.96|25855.96|10
1734460340000|2024-12-17 18:32:20|25936.99|25856.99|25938.31|25858.31|25939.32|25859.32|25936.99|25856.99|10
1734460350000|2024-12-17 18:32:30|25938.35|25858.35|25938.64|25858.64|25941.66|25861.66|25938.32|25858.32|10
1734460360000|2024-12-17 18:32:40|25937.23|25857.23|25937.35|25857.35|25937.59|25857.59|25936.36|25856.36|10
1734460370000|2024-12-17 18:32:50|25938.02|25858.02|25940.11|25860.11|25940.11|25860.11|25938.02|25858.02|10
1734460380000|2024-12-17 18:33:00|25940.04|25860.04|25941.77|25861.77|25942.99|25862.99|25939.35|25859.35|10
1734460390000|2024-12-17 18:33:10|25941.64|25861.64|25947.56|25867.56|25947.56|25867.56|25940.88|25860.88|10
1734460400000|2024-12-17 18:33:20|25948.66|25868.66|25950.57|25870.57|25950.57|25870.57|25947.77|25867.77|10
1734460410000|2024-12-17 18:33:30|25952.67|25872.67|25953.03|25873.03|25954.57|25874.57|25952.67|25872.67|10
1734460420000|2024-12-17 18:33:40|25953.57|25873.57|25954.06|25874.06|25954.78|25874.78|25953.57|25873.57|10
1734460430000|2024-12-17 18:33:50|25953.71|25873.71|25955.7|25875.7|25955.79|25875.79|25953.71|25873.71|10
1734460440000|2024-12-17 18:34:00|25955.63|25875.63|25956.32|25876.32|25957.95|25877.95|25955.63|25875.63|10
1734460450000|2024-12-17 18:34:10|25955.84|25875.84|25952.67|25872.67|25957.14|25877.14|25952.67|25872.67|10
1734460460000|2024-12-17 18:34:20|25951.38|25871.38|25952.67|25872.67|25952.67|25872.67|25951.34|25871.34|10
1734460470000|2024-12-17 18:34:30|25952.59|25872.59|25954.44|25874.44|25954.44|25874.44|25952.59|25872.59|10
1734460480000|2024-12-17 18:34:40|25954.69|25874.69|25952.25|25872.25|25955.53|25875.53|25952.25|25872.25|10
1734460490000|2024-12-17 18:34:50|25952.32|25872.32|25952.45|25872.45|25954.05|25874.05|25952.32|25872.32|10
1734460500000|2024-12-17 18:35:00|25952.68|25872.68|25953.2|25873.2|25953.23|25873.23|25952.4|25872.4|10
1734460510000|2024-12-17 18:35:10|25953.47|25873.47|25954.72|25874.72|25954.72|25874.72|25952.48|25872.48|10
1734460520000|2024-12-17 18:35:20|25955.56|25875.56|25953.97|25873.97|25955.56|25875.56|25953.97|25873.97|10
1734460530000|2024-12-17 18:35:30|25954.03|25874.03|25954.82|25874.82|25955.15|25875.15|25953.1|25873.1|10
1734460540000|2024-12-17 18:35:40|25954.61|25874.61|25953.52|25873.52|25955.24|25875.24|25953.52|25873.52|10
1734460550000|2024-12-17 18:35:50|25953.63|25873.63|25953.83|25873.83|25954.84|25874.84|25953.23|25873.23|10
1734460560000|2024-12-17 18:36:00|25954.31|25874.31|25960.73|25880.73|25960.73|25880.73|25954.31|25874.31|10
1734460570000|2024-12-17 18:36:10|25960.28|25880.28|25960.93|25880.93|25960.93|25880.93|25959.76|25879.76|10
1734460580000|2024-12-17 18:36:20|25960.97|25880.97|25965.1|25885.1|25965.1|25885.1|25960.12|25880.12|10
1734460590000|2024-12-17 18:36:30|25966.02|25886.02|25966.01|25886.01|25966.68|25886.68|25965.13|25885.13|10
1734460600000|2024-12-17 18:36:40|25966.21|25886.21|25969.81|25889.81|25970.23|25890.23|25965.15|25885.15|10
1734460610000|2024-12-17 18:36:50|25970.44|25890.44|25970.08|25890.08|25971.29|25891.29|25969.53|25889.53|10
1734460620000|2024-12-17 18:37:00|25970.17|25890.17|25967.28|25887.28|25970.17|25890.17|25967.28|25887.28|10
1734460630000|2024-12-17 18:37:10|25968.4|25888.4|25965.88|25885.88|25968.94|25888.94|25965.82|25885.82|10
1734460640000|2024-12-17 18:37:20|25966.01|25886.01|25965.95|25885.95|25966.51|25886.51|25964.81|25884.81|10
1734460650000|2024-12-17 18:37:30|25966.12|25886.12|25967.26|25887.26|25968.54|25888.54|25965.43|25885.43|10
1734460660000|2024-12-17 18:37:40|25966.63|25886.63|25966.96|25886.96|25967.34|25887.34|25966.32|25886.32|9
1734460670000|2024-12-17 18:37:50|25967.53|25887.53|25967.16|25887.16|25967.97|25887.97|25967.14|25887.14|10
1734460680000|2024-12-17 18:38:00|25967.23|25887.23|25967.85|25887.85|25967.91|25887.91|25966.71|25886.71|10
1734460690000|2024-12-17 18:38:10|25968.03|25888.03|25969.38|25889.38|25969.38|25889.38|25967.74|25887.74|10
1734460700000|2024-12-17 18:38:20|25969.6|25889.6|25974.41|25894.41|25974.86|25894.86|25969.57|25889.57|10
1734460710000|2024-12-17 18:38:30|25974.27|25894.27|25973.76|25893.76|25974.63|25894.63|25972.84|25892.84|10
1734460720000|2024-12-17 18:38:40|25974.69|25894.69|25975.06|25895.06|25975.76|25895.76|25974.62|25894.62|10
1734460730000|2024-12-17 18:38:50|25975.16|25895.16|25973.5|25893.5|25975.24|25895.24|25973.5|25893.5|9
1734460740000|2024-12-17 18:39:00|25973.18|25893.18|25975.18|25895.18|25975.18|25895.18|25972.2|25892.2|10
1734460750000|2024-12-17 18:39:10|25974.8|25894.8|25977.53|25897.53|25977.53|25897.53|25974.8|25894.8|10
1734460760000|2024-12-17 18:39:20|25978.73|25898.73|25980.2|25900.2|25980.27|25900.27|25978.18|25898.18|10
1734460770000|2024-12-17 18:39:30|25980.15|25900.15|25981.66|25901.66|25981.66|25901.66|25980.15|25900.15|9
1734460780000|2024-12-17 18:39:40|25981.56|25901.56|25982.62|25902.62|25982.62|25902.62|25981.56|25901.56|8
1734460790000|2024-12-17 18:39:50|25982.67|25902.67|25984.17|25904.17|25984.17|25904.17|25982.67|25902.67|8
1734460800000|2024-12-17 18:40:00|25983.89|25903.89|25981.85|25901.85|25985.74|25905.74|25981.85|25901.85|9
1734460810000|2024-12-17 18:40:10|25981.99|25901.99|25984.81|25904.81|25984.88|25904.88|25981.99|25901.99|10
1734460820000|2024-12-17 18:40:20|25984.96|25904.96|25986.19|25906.19|25986.91|25906.91|25984.96|25904.96|10
1734460830000|2024-12-17 18:40:30|25986.56|25906.56|25986.98|25906.98|25987.14|25907.14|25985.68|25905.68|10
1734460840000|2024-12-17 18:40:40|25987.04|25907.04|25985.69|25905.69|25987.04|25907.04|25985.03|25905.03|10
1734460850000|2024-12-17 18:40:50|25985.49|25905.49|25985.63|25905.63|25985.84|25905.84|25985.28|25905.28|10
1734460860000|2024-12-17 18:41:00|25985.48|25905.48|25982.9|25902.9|25985.88|25905.88|25982.9|25902.9|10
1734460870000|2024-12-17 18:41:10|25982.14|25902.14|25984.58|25904.58|25985.03|25905.03|25981.4|25901.4|10
1734460880000|2024-12-17 18:41:20|25979.45|25899.45|25979.92|25899.92|25980.72|25900.72|25979.45|25899.45|10
1734460890000|2024-12-17 18:41:30|25978.49|25898.49|25974.56|25894.56|25978.92|25898.92|25974.56|25894.56|10
1734460900000|2024-12-17 18:41:40|25975.14|25895.14|25977.15|25897.15|25977.49|25897.49|25975.14|25895.14|8
1734460910000|2024-12-17 18:41:50|25976.62|25896.62|25975.52|25895.52|25976.75|25896.75|25975.52|25895.52|10
1734460920000|2024-12-17 18:42:00|25974.6|25894.6|25973.81|25893.81|25975.25|25895.25|25972.74|25892.74|10
1734460930000|2024-12-17 18:42:10|25974.34|25894.34|25974.71|25894.71|25975.06|25895.06|25974.34|25894.34|10
1734460940000|2024-12-17 18:42:20|25975.75|25895.75|25981.51|25901.51|25981.51|25901.51|25975.64|25895.64|10
1734460950000|2024-12-17 18:42:30|25981.43|25901.43|25983.17|25903.17|25983.47|25903.47|25981.24|25901.24|10
1734460960000|2024-12-17 18:42:40|25984.06|25904.06|25983.9|25903.9|25984.54|25904.54|25983.57|25903.57|10
1734460970000|2024-12-17 18:42:50|25984.02|25904.02|25982.22|25902.22|25984.02|25904.02|25981.94|25901.94|10
1734460980000|2024-12-17 18:43:00|25982.35|25902.35|25981.96|25901.96|25982.42|25902.42|25980.91|25900.91|10
1734460990000|2024-12-17 18:43:10|25981.6|25901.6|25979.71|25899.71|25982.2|25902.2|25979.71|25899.71|10
1734461000000|2024-12-17 18:43:20|25979.39|25899.39|25979.27|25899.27|25979.68|25899.68|25978.93|25898.93|10
1734461010000|2024-12-17 18:43:30|25979.35|25899.35|25980.18|25900.18|25980.34|25900.34|25978.67|25898.67|10
1734461020000|2024-12-17 18:43:40|25981.48|25901.48|25980.8|25900.8|25981.63|25901.63|25980.8|25900.8|10
1734461030000|2024-12-17 18:43:50|25980.26|25900.26|25979.08|25899.08|25980.46|25900.46|25978.46|25898.46|9
1734461040000|2024-12-17 18:44:00|25978.3|25898.3|25976.45|25896.45|25978.3|25898.3|25976.3|25896.3|10
1734461050000|2024-12-17 18:44:10|25975.58|25895.58|25973.69|25893.69|25975.58|25895.58|25972.93|25892.93|10
1734461060000|2024-12-17 18:44:20|25973.65|25893.65|25971.86|25891.86|25973.65|25893.65|25971.86|25891.86|9
1734461070000|2024-12-17 18:44:30|25971.08|25891.08|25969.85|25889.85|25971.08|25891.08|25969.85|25889.85|10
1734461080000|2024-12-17 18:44:40|25969.81|25889.81|25971.85|25891.85|25971.85|25891.85|25969.55|25889.55|10
1734461090000|2024-12-17 18:44:50|25971.1|25891.1|25972.75|25892.75|25972.75|25892.75|25970.87|25890.87|9
1734461100000|2024-12-17 18:45:00|25972.88|25892.88|25973.42|25893.42|25975.31|25895.31|25972.88|25892.88|10
1734461110000|2024-12-17 18:45:10|25973.24|25893.24|25971.28|25891.28|25973.74|25893.74|25971.28|25891.28|10
1734461120000|2024-12-17 18:45:20|25970.17|25890.17|25973.39|25893.39|25973.39|25893.39|25970.17|25890.17|10
1734461130000|2024-12-17 18:45:30|25972.89|25892.89|25969.18|25889.18|25972.9|25892.9|25969.18|25889.18|10
1734461140000|2024-12-17 18:45:40|25968.57|25888.57|25967.88|25887.88|25970.17|25890.17|25966.54|25886.54|10
1734461150000|2024-12-17 18:45:50|25964.24|25884.24|25958.88|25878.88|25964.24|25884.24|25958.49|25878.49|10
1734461160000|2024-12-17 18:46:00|25953.53|25873.53|25954.23|25874.23|25954.23|25874.23|25952.69|25872.69|10
1734461170000|2024-12-17 18:46:10|25954.93|25874.93|25950.77|25870.77|25955.22|25875.22|25950.77|25870.77|10
1734461180000|2024-12-17 18:46:20|25950.54|25870.54|25947.26|25867.26|25950.54|25870.54|25947.03|25867.03|10
1734461190000|2024-12-17 18:46:30|25948.52|25868.52|25950.45|25870.45|25951.31|25871.31|25948.52|25868.52|10
1734461200000|2024-12-17 18:46:40|25950.48|25870.48|25952.48|25872.48|25952.48|25872.48|25950.28|25870.28|10
1734461210000|2024-12-17 18:46:50|25952.46|25872.46|25952.75|25872.75|25954.46|25874.46|25952.46|25872.46|10
1734461220000|2024-12-17 18:47:00|25952.7|25872.7|25957.85|25877.85|25957.85|25877.85|25952.7|25872.7|10
1734461230000|2024-12-17 18:47:10|25957.1|25877.1|25956.43|25876.43|25957.1|25877.1|25953.86|25873.86|10
1734461240000|2024-12-17 18:47:20|25957|25877|25956.18|25876.18|25957|25877|25955.06|25875.06|10
1734461250000|2024-12-17 18:47:30|25955.87|25875.87|25954.45|25874.45|25956.28|25876.28|25952.93|25872.93|10
1734461260000|2024-12-17 18:47:40|25954.43|25874.43|25947.24|25867.24|25954.43|25874.43|25947.24|25867.24|10
1734461270000|2024-12-17 18:47:50|25946.41|25866.41|25942.46|25862.46|25946.41|25866.41|25941.81|25861.81|10
1734461280000|2024-12-17 18:48:00|25942.5|25862.5|25943.08|25863.08|25944.19|25864.19|25942.49|25862.49|10
1734461290000|2024-12-17 18:48:10|25942.61|25862.61|25939.15|25859.15|25942.61|25862.61|25939.15|25859.15|10
1734461300000|2024-12-17 18:48:20|25939.02|25859.02|25935|25855|25939.02|25859.02|25935|25855|10
1734461310000|2024-12-17 18:48:30|25934.61|25854.61|25929.96|25849.96|25934.61|25854.61|25929.4|25849.4|10
1734461320000|2024-12-17 18:48:40|25928.33|25848.33|25922.26|25842.26|25929.11|25849.11|25922.26|25842.26|10
1734461330000|2024-12-17 18:48:50|25921.29|25841.29|25919.04|25839.04|25921.29|25841.29|25919.03|25839.03|10
1734461340000|2024-12-17 18:49:00|25919.62|25839.62|25915.29|25835.29|25919.68|25839.68|25914.67|25834.67|9
1734461350000|2024-12-17 18:49:10|25914.84|25834.84|25911.84|25831.84|25916.04|25836.04|25911.84|25831.84|10
1734461360000|2024-12-17 18:49:20|25909.32|25829.32|25900.18|25820.18|25909.32|25829.32|25899.74|25819.74|10
1734461370000|2024-12-17 18:49:30|25899.44|25819.44|25898.03|25818.03|25900.19|25820.19|25897.93|25817.93|10
1734461380000|2024-12-17 18:49:40|25897.83|25817.83|25895.92|25815.92|25897.86|25817.86|25893.51|25813.51|9
1734461390000|2024-12-17 18:49:50|25895.88|25815.88|25896.3|25816.3|25896.31|25816.31|25895.61|25815.61|10
1734461400000|2024-12-17 18:50:00|25896.05|25816.05|25892.21|25812.21|25898.89|25818.89|25892.21|25812.21|10
1734461410000|2024-12-17 18:50:10|25889.22|25809.22|25889.24|25809.24|25889.46|25809.46|25882.9|25802.9|10
1734461420000|2024-12-17 18:50:20|25889.15|25809.15|25886.86|25806.86|25889.15|25809.15|25886.86|25806.86|10
1734461430000|2024-12-17 18:50:30|25885.83|25805.83|25885.78|25805.78|25886.25|25806.25|25884.59|25804.59|10
1734461440000|2024-12-17 18:50:40|25885.8|25805.8|25884.14|25804.14|25885.8|25805.8|25884.14|25804.14|9
1734461450000|2024-12-17 18:50:50|25884.53|25804.53|25875.92|25795.92|25884.53|25804.53|25875.54|25795.54|10
1734461460000|2024-12-17 18:51:00|25873.98|25793.98|25865.1|25785.1|25873.98|25793.98|25865.1|25785.1|10
1734461470000|2024-12-17 18:51:10|25864|25784|25854.08|25774.08|25864.08|25784.08|25854.08|25774.08|10
1734461480000|2024-12-17 18:51:20|25851.72|25771.72|25844.48|25764.48|25851.72|25771.72|25843.92|25763.92|10
1734461490000|2024-12-17 18:51:30|25844.9|25764.9|25846.21|25766.21|25846.21|25766.21|25844.9|25764.9|9
1734461500000|2024-12-17 18:51:40|25846.51|25766.51|25847.12|25767.12|25847.23|25767.23|25844.81|25764.81|10
1734461510000|2024-12-17 18:51:50|25847.08|25767.08|25848.66|25768.66|25849.62|25769.62|25847.08|25767.08|10
1734461520000|2024-12-17 18:52:00|25848.55|25768.55|25848.23|25768.23|25852.43|25772.43|25848.23|25768.23|10
1734461530000|2024-12-17 18:52:10|25849.4|25769.4|25846.05|25766.05|25849.77|25769.77|25846.05|25766.05|10
1734461540000|2024-12-17 18:52:20|25846.22|25766.22|25844.78|25764.78|25846.22|25766.22|25844.41|25764.41|10
1734461550000|2024-12-17 18:52:30|25844.43|25764.43|25841.67|25761.67|25844.43|25764.43|25839.7|25759.7|10
1734461560000|2024-12-17 18:52:40|25841.59|25761.59|25838.74|25758.74|25841.59|25761.59|25838.74|25758.74|10
1734461570000|2024-12-17 18:52:50|25833.63|25753.63|25830.91|25750.91|25833.63|25753.63|25830.59|25750.59|10
1734461580000|2024-12-17 18:53:00|25831.02|25751.02|25832.42|25752.42|25832.42|25752.42|25829.79|25749.79|10
1734461590000|2024-12-17 18:53:10|25832.74|25752.74|25830.68|25750.68|25832.86|25752.86|25830.56|25750.56|10
1734461600000|2024-12-17 18:53:20|25830.72|25750.72|25824.64|25744.64|25830.72|25750.72|25824.64|25744.64|10
1734461610000|2024-12-17 18:53:30|25819.76|25739.76|25816.17|25736.17|25819.76|25739.76|25815.96|25735.96|10
1734461620000|2024-12-17 18:53:40|25815.1|25735.1|25813.16|25733.16|25815.1|25735.1|25813.16|25733.16|10
1734461630000|2024-12-17 18:53:50|25812.13|25732.13|25810.81|25730.81|25812.68|25732.68|25810.27|25730.27|10
1734461640000|2024-12-17 18:54:00|25809.74|25729.74|25809.34|25729.34|25810.64|25730.64|25809.25|25729.25|10
1734461650000|2024-12-17 18:54:10|25808.9|25728.9|25808.22|25728.22|25808.9|25728.9|25807.7|25727.7|9
1734461660000|2024-12-17 18:54:20|25808.65|25728.65|25810.93|25730.93|25811.07|25731.07|25808.65|25728.65|10
1734461670000|2024-12-17 18:54:30|25810.97|25730.97|25807.81|25727.81|25810.97|25730.97|25807.56|25727.56|9
1734461680000|2024-12-17 18:54:40|25807.58|25727.58|25805.84|25725.84|25807.67|25727.67|25805.76|25725.76|9
1734461690000|2024-12-17 18:54:50|25805.81|25725.81|25806.37|25726.37|25807.21|25727.21|25805.81|25725.81|9
1734461700000|2024-12-17 18:55:00|25806.24|25726.24|25804.85|25724.85|25806.24|25726.24|25804.6|25724.6|10
1734461710000|2024-12-17 18:55:10|25804.57|25724.57|25807.35|25727.35|25808.08|25728.08|25804.57|25724.57|10
1734461720000|2024-12-17 18:55:20|25806.96|25726.96|25806.38|25726.38|25809.91|25729.91|25806.38|25726.38|10
1734461730000|2024-12-17 18:55:30|25806.52|25726.52|25813.03|25733.03|25813.03|25733.03|25806.32|25726.32|10
1734461740000|2024-12-17 18:55:40|25813.62|25733.62|25815.41|25735.41|25815.41|25735.41|25813.62|25733.62|9
1734461750000|2024-12-17 18:55:50|25815.42|25735.42|25816.8|25736.8|25816.8|25736.8|25815.27|25735.27|10
1734461760000|2024-12-17 18:56:00|25817.11|25737.11|25824.62|25744.62|25825.14|25745.14|25817.11|25737.11|10
1734461770000|2024-12-17 18:56:10|25824.79|25744.79|25828.44|25748.44|25829.54|25749.54|25824.79|25744.79|10
1734461780000|2024-12-17 18:56:20|25829|25749|25829.37|25749.37|25829.92|25749.92|25828.01|25748.01|9
1734461790000|2024-12-17 18:56:30|25829.87|25749.87|25826.36|25746.36|25830.49|25750.49|25826.36|25746.36|10
1734461800000|2024-12-17 18:56:40|25825.46|25745.46|25813.52|25733.52|25825.46|25745.46|25813.52|25733.52|10
1734461810000|2024-12-17 18:56:50|25813.9|25733.9|25813.13|25733.13|25815.51|25735.51|25812.63|25732.63|10
1734461820000|2024-12-17 18:57:00|25813.69|25733.69|25808.84|25728.84|25814.02|25734.02|25808.84|25728.84|10
1734461830000|2024-12-17 18:57:10|25807.52|25727.52|25802.41|25722.41|25807.52|25727.52|25802.41|25722.41|10
1734461840000|2024-12-17 18:57:20|25802.18|25722.18|25800.72|25720.72|25803.78|25723.78|25800.72|25720.72|10
1734461850000|2024-12-17 18:57:30|25802.41|25722.41|25800.36|25720.36|25802.41|25722.41|25800.36|25720.36|10
1734461860000|2024-12-17 18:57:40|25799.6|25719.6|25801.03|25721.03|25801.03|25721.03|25798.3|25718.3|9
1734461870000|2024-12-17 18:57:50|25801.05|25721.05|25802.47|25722.47|25802.47|25722.47|25801.05|25721.05|9
1734461880000|2024-12-17 18:58:00|25802.42|25722.42|25800.47|25720.47|25802.43|25722.43|25799.48|25719.48|10
1734461890000|2024-12-17 18:58:10|25800.48|25720.48|25798.76|25718.76|25800.48|25720.48|25798.51|25718.51|10
1734461900000|2024-12-17 18:58:20|25799.07|25719.07|25801.77|25721.77|25801.77|25721.77|25799.04|25719.04|10
1734461910000|2024-12-17 18:58:30|25801.94|25721.94|25805.54|25725.54|25805.54|25725.54|25801.94|25721.94|10
1734461920000|2024-12-17 18:58:40|25806.04|25726.04|25811.35|25731.35|25811.35|25731.35|25806.04|25726.04|10
1734461930000|2024-12-17 18:58:50|25811.59|25731.59|25817.98|25737.98|25818|25738|25811.59|25731.59|10
1734461940000|2024-12-17 18:59:00|25818.76|25738.76|25822.6|25742.6|25822.6|25742.6|25817.05|25737.05|10
1734461950000|2024-12-17 18:59:10|25822.61|25742.61|25821.4|25741.4|25824.47|25744.47|25821.4|25741.4|10
1734461960000|2024-12-17 18:59:20|25821.61|25741.61|25817.22|25737.22|25821.61|25741.61|25817.09|25737.09|10
1734461970000|2024-12-17 18:59:30|25816.93|25736.93|25816.8|25736.8|25818.93|25738.93|25816.78|25736.78|10
1734461980000|2024-12-17 18:59:40|25816.38|25736.38|25816.15|25736.15|25816.6|25736.6|25815.19|25735.19|10
1734461990000|2024-12-17 18:59:50|25816.7|25736.7|25815.41|25735.41|25816.7|25736.7|25815.35|25735.35|9
1734462000000|2024-12-17 19:00:00|25815.22|25735.22|25818.02|25738.02|25818.02|25738.02|25815.16|25735.16|10
1734462010000|2024-12-17 19:00:10|25818.03|25738.03|25827.65|25747.65|25827.65|25747.65|25818.03|25738.03|10
1734462020000|2024-12-17 19:00:20|25829.44|25749.44|25840.32|25760.32|25840.32|25760.32|25829.44|25749.44|10
1734462030000|2024-12-17 19:00:30|25840.89|25760.89|25850.03|25770.03|25850.03|25770.03|25840.89|25760.89|10
1734462040000|2024-12-17 19:00:40|25850.46|25770.46|25841.58|25761.58|25851.06|25771.06|25841.58|25761.58|10
1734462050000|2024-12-17 19:00:50|25841.63|25761.63|25839.3|25759.3|25841.63|25761.63|25839.3|25759.3|10
1734462060000|2024-12-17 19:01:00|25838.75|25758.75|25834.27|25754.27|25839.73|25759.73|25834.27|25754.27|10
1734462070000|2024-12-17 19:01:10|25834.44|25754.44|25832.3|25752.3|25834.44|25754.44|25832.3|25752.3|10
1734462080000|2024-12-17 19:01:20|25833.11|25753.11|25832.82|25752.82|25833.11|25753.11|25832.07|25752.07|10
1734462090000|2024-12-17 19:01:30|25832.45|25752.45|25834.12|25754.12|25834.12|25754.12|25832.45|25752.45|10
1734462100000|2024-12-17 19:01:40|25833.99|25753.99|25828.02|25748.02|25833.99|25753.99|25828.02|25748.02|10
1734462110000|2024-12-17 19:01:50|25827.73|25747.73|25823.69|25743.69|25828.3|25748.3|25823.69|25743.69|10
1734462120000|2024-12-17 19:02:00|25822.39|25742.39|25820.64|25740.64|25823.85|25743.85|25820.64|25740.64|9
1734462130000|2024-12-17 19:02:10|25820.04|25740.04|25817.75|25737.75|25820.04|25740.04|25817.75|25737.75|10
1734462140000|2024-12-17 19:02:20|25816.98|25736.98|25811.41|25731.41|25816.98|25736.98|25811.41|25731.41|9
1734462150000|2024-12-17 19:02:30|25810.44|25730.44|25806.71|25726.71|25810.44|25730.44|25805.73|25725.73|10
1734462160000|2024-12-17 19:02:40|25805.33|25725.33|25807.19|25727.19|25807.19|25727.19|25805.01|25725.01|10
1734462170000|2024-12-17 19:02:50|25807.46|25727.46|25812.82|25732.82|25812.82|25732.82|25807.46|25727.46|10
1734462180000|2024-12-17 19:03:00|25814.62|25734.62|25819.73|25739.73|25820.88|25740.88|25814.62|25734.62|10
1734462190000|2024-12-17 19:03:10|25819.38|25739.38|25814.83|25734.83|25819.38|25739.38|25814.22|25734.22|10
1734462200000|2024-12-17 19:03:20|25814.81|25734.81|25810.38|25730.38|25815.99|25735.99|25810.38|25730.38|10
1734462210000|2024-12-17 19:03:30|25810.33|25730.33|25808.39|25728.39|25810.33|25730.33|25807.93|25727.93|10
1734462220000|2024-12-17 19:03:40|25808.36|25728.36|25815.05|25735.05|25815.05|25735.05|25808.36|25728.36|9
1734462230000|2024-12-17 19:03:50|25815.93|25735.93|25813.85|25733.85|25815.93|25735.93|25812.66|25732.66|10
1734462240000|2024-12-17 19:04:00|25813.87|25733.87|25815.51|25735.51|25815.84|25735.84|25813.87|25733.87|10
1734462250000|2024-12-17 19:04:10|25814.71|25734.71|25812.27|25732.27|25814.71|25734.71|25812.23|25732.23|10
1734462260000|2024-12-17 19:04:20|25812.65|25732.65|25813.11|25733.11|25813.5|25733.5|25812.28|25732.28|10
1734462270000|2024-12-17 19:04:30|25811.52|25731.52|25808.97|25728.97|25811.52|25731.52|25808.38|25728.38|10
1734462280000|2024-12-17 19:04:40|25808.68|25728.68|25806.53|25726.53|25808.68|25728.68|25806.53|25726.53|10
1734462290000|2024-12-17 19:04:50|25805.24|25725.24|25798.16|25718.16|25805.24|25725.24|25798.16|25718.16|10
1734462300000|2024-12-17 19:05:00|25797.46|25717.46|25796.97|25716.97|25797.46|25717.46|25796.05|25716.05|10
1734462310000|2024-12-17 19:05:10|25796.94|25716.94|25798|25718|25798.22|25718.22|25796.93|25716.93|10
1734462320000|2024-12-17 19:05:20|25797.92|25717.92|25797.64|25717.64|25797.92|25717.92|25796.05|25716.05|10
1734462330000|2024-12-17 19:05:30|25797.82|25717.82|25798.58|25718.58|25798.58|25718.58|25797.54|25717.54|10
1734462340000|2024-12-17 19:05:40|25799.46|25719.46|25799.18|25719.18|25802.55|25722.55|25799.18|25719.18|10
1734462350000|2024-12-17 19:05:50|25798.55|25718.55|25797.29|25717.29|25798.55|25718.55|25796.59|25716.59|10
1734462360000|2024-12-17 19:06:00|25797.1|25717.1|25786.24|25706.24|25797.1|25717.1|25786.24|25706.24|10
1734462370000|2024-12-17 19:06:10|25785.87|25705.87|25780.38|25700.38|25785.87|25705.87|25780.38|25700.38|10
1734462380000|2024-12-17 19:06:20|25779.81|25699.81|25778.34|25698.34|25781.09|25701.09|25778.34|25698.34|10
1734462390000|2024-12-17 19:06:30|25776.88|25696.88|25764.72|25684.72|25776.88|25696.88|25764.72|25684.72|10
1734462400000|2024-12-17 19:06:40|25764.03|25684.03|25759.56|25679.56|25764.03|25684.03|25759.56|25679.56|10
1734462410000|2024-12-17 19:06:50|25758.53|25678.53|25756.21|25676.21|25758.53|25678.53|25756.1|25676.1|10
1734462420000|2024-12-17 19:07:00|25755.59|25675.59|25755.1|25675.1|25757.64|25677.64|25754.92|25674.92|10
1734462430000|2024-12-17 19:07:10|25755.64|25675.64|25755.54|25675.54|25755.83|25675.83|25751.02|25671.02|10
1734462440000|2024-12-17 19:07:20|25754.73|25674.73|25755.28|25675.28|25755.28|25675.28|25753.19|25673.19|10
1734462450000|2024-12-17 19:07:30|25754.84|25674.84|25752.57|25672.57|25754.84|25674.84|25752.08|25672.08|10
1734462460000|2024-12-17 19:07:40|25752.5|25672.5|25752.33|25672.33|25752.83|25672.83|25751.4|25671.4|9
1734462470000|2024-12-17 19:07:50|25752.05|25672.05|25748|25668|25752.05|25672.05|25747.82|25667.82|10
1734462480000|2024-12-17 19:08:00|25747.8|25667.8|25749.69|25669.69|25749.69|25669.69|25746.73|25666.73|10
1734462490000|2024-12-17 19:08:10|25748.79|25668.79|25745.77|25665.77|25748.84|25668.84|25745.77|25665.77|10
1734462500000|2024-12-17 19:08:20|25744.91|25664.91|25745.1|25665.1|25745.1|25665.1|25744.15|25664.15|10
1734462510000|2024-12-17 19:08:30|25746.17|25666.17|25744.34|25664.34|25746.32|25666.32|25744.34|25664.34|10
1734462520000|2024-12-17 19:08:40|25744.19|25664.19|25747.31|25667.31|25747.31|25667.31|25744.17|25664.17|9
1734462530000|2024-12-17 19:08:50|25747.37|25667.37|25740.63|25660.63|25747.37|25667.37|25740.63|25660.63|10
1734462540000|2024-12-17 19:09:00|25739.26|25659.26|25734.6|25654.6|25739.26|25659.26|25733.98|25653.98|10
1734462550000|2024-12-17 19:09:10|25734.14|25654.14|25733.07|25653.07|25734.38|25654.38|25732.13|25652.13|10
1734462560000|2024-12-17 19:09:20|25733.56|25653.56|25733.91|25653.91|25734.57|25654.57|25733.05|25653.05|10
1734462570000|2024-12-17 19:09:30|25734.56|25654.56|25735.55|25655.55|25736.25|25656.25|25734.17|25654.17|10
1734462580000|2024-12-17 19:09:40|25735.45|25655.45|25736.66|25656.66|25736.66|25656.66|25735.08|25655.08|10
1734462590000|2024-12-17 19:09:50|25738.35|25658.35|25739.63|25659.63|25739.63|25659.63|25737.67|25657.67|10
1734462600000|2024-12-17 19:10:00|25739.3|25659.3|25742.42|25662.42|25742.42|25662.42|25739.3|25659.3|9
1734462610000|2024-12-17 19:10:10|25742.89|25662.89|25755.05|25675.05|25755.05|25675.05|25742.89|25662.89|10
1734462620000|2024-12-17 19:10:20|25757.68|25677.68|25759.78|25679.78|25760.63|25680.63|25757.68|25677.68|10
1734462630000|2024-12-17 19:10:30|25761.31|25681.31|25767.56|25687.56|25767.86|25687.86|25761.31|25681.31|10
1734462640000|2024-12-17 19:10:40|25769.27|25689.27|25778.6|25698.6|25778.6|25698.6|25769.27|25689.27|10
1734462650000|2024-12-17 19:10:50|25779.78|25699.78|25789.18|25709.18|25789.18|25709.18|25779.78|25699.78|10
1734462660000|2024-12-17 19:11:00|25790.65|25710.65|25789.48|25709.48|25790.65|25710.65|25788.38|25708.38|10
1734462670000|2024-12-17 19:11:10|25788.81|25708.81|25784.24|25704.24|25788.81|25708.81|25784.24|25704.24|10
1734462680000|2024-12-17 19:11:20|25784.85|25704.85|25783.69|25703.69|25787.27|25707.27|25783.16|25703.16|10
1734462690000|2024-12-17 19:11:30|25784.01|25704.01|25784.34|25704.34|25785.58|25705.58|25784|25704|10
1734462700000|2024-12-17 19:11:40|25784.4|25704.4|25784.73|25704.73|25785.27|25705.27|25783.7|25703.7|10
1734462710000|2024-12-17 19:11:50|25784.98|25704.98|25786.37|25706.37|25786.37|25706.37|25784.98|25704.98|10
1734462720000|2024-12-17 19:12:00|25786.5|25706.5|25781.02|25701.02|25786.5|25706.5|25781.02|25701.02|10
1734462730000|2024-12-17 19:12:10|25781.44|25701.44|25784.22|25704.22|25784.47|25704.47|25781.44|25701.44|10
1734462740000|2024-12-17 19:12:20|25784.37|25704.37|25785.19|25705.19|25785.21|25705.21|25784.28|25704.28|10
1734462750000|2024-12-17 19:12:30|25785.2|25705.2|25786.43|25706.43|25786.73|25706.73|25785.2|25705.2|10
1734462760000|2024-12-17 19:12:40|25786.32|25706.32|25786.42|25706.42|25787.25|25707.25|25786.32|25706.32|10
1734462770000|2024-12-17 19:12:50|25786.89|25706.89|25790.52|25710.52|25790.52|25710.52|25786.89|25706.89|10
1734462780000|2024-12-17 19:13:00|25790.01|25710.01|25791.13|25711.13|25791.62|25711.62|25790.01|25710.01|10
1734462790000|2024-12-17 19:13:10|25790.33|25710.33|25794.46|25714.46|25795.01|25715.01|25790.33|25710.33|10
1734462800000|2024-12-17 19:13:20|25795.29|25715.29|25800.91|25720.91|25800.91|25720.91|25795.29|25715.29|10
1734462810000|2024-12-17 19:13:30|25801.22|25721.22|25809.15|25729.15|25809.48|25729.48|25801.22|25721.22|10
1734462820000|2024-12-17 19:13:40|25809.18|25729.18|25811.88|25731.88|25811.88|25731.88|25809.18|25729.18|10
1734462830000|2024-12-17 19:13:50|25811.74|25731.74|25813.26|25733.26|25813.26|25733.26|25811.48|25731.48|10
1734462840000|2024-12-17 19:14:00|25813.37|25733.37|25812.28|25732.28|25813.37|25733.37|25812.28|25732.28|10
1734462850000|2024-12-17 19:14:10|25812.12|25732.12|25812.16|25732.16|25813.03|25733.03|25809.56|25729.56|10
1734462860000|2024-12-17 19:14:20|25812.58|25732.58|25815.5|25735.5|25815.87|25735.87|25812.58|25732.58|10
1734462870000|2024-12-17 19:14:30|25814.99|25734.99|25816.1|25736.1|25816.37|25736.37|25814.42|25734.42|10
1734462880000|2024-12-17 19:14:40|25816.5|25736.5|25821.16|25741.16|25821.16|25741.16|25816.5|25736.5|10
1734462890000|2024-12-17 19:14:50|25821.61|25741.61|25822.12|25742.12|25822.67|25742.67|25821.61|25741.61|10
1734462900000|2024-12-17 19:15:00|25821.98|25741.98|25819.46|25739.46|25822.85|25742.85|25819.46|25739.46|10
1734462910000|2024-12-17 19:15:10|25817.89|25737.89|25812.64|25732.64|25817.89|25737.89|25812.64|25732.64|10
1734462920000|2024-12-17 19:15:20|25810.78|25730.78|25808.62|25728.62|25811.65|25731.65|25808.62|25728.62|10
1734462930000|2024-12-17 19:15:30|25808.21|25728.21|25808.83|25728.83|25808.98|25728.98|25807.29|25727.29|10
1734462940000|2024-12-17 19:15:40|25809.05|25729.05|25810.56|25730.56|25811.42|25731.42|25809.05|25729.05|10
1734462950000|2024-12-17 19:15:50|25810.49|25730.49|25813.2|25733.2|25813.2|25733.2|25809.81|25729.81|10
1734462960000|2024-12-17 19:16:00|25813.59|25733.59|25816.49|25736.49|25816.84|25736.84|25813.59|25733.59|10
1734462970000|2024-12-17 19:16:10|25817.58|25737.58|25825.45|25745.45|25825.45|25745.45|25817.58|25737.58|10
1734462980000|2024-12-17 19:16:20|25825.85|25745.85|25834.53|25754.53|25834.53|25754.53|25825.85|25745.85|10
1734462990000|2024-12-17 19:16:30|25836.88|25756.88|25836|25756|25837.91|25757.91|25836|25756|9
1734463000000|2024-12-17 19:16:40|25835.62|25755.62|25832.49|25752.49|25836.29|25756.29|25832.49|25752.49|10
1734463010000|2024-12-17 19:16:50|25832.71|25752.71|25828.84|25748.84|25832.71|25752.71|25828.35|25748.35|10
1734463020000|2024-12-17 19:17:00|25828.38|25748.38|25829.01|25749.01|25829.23|25749.23|25827.16|25747.16|10
1734463030000|2024-12-17 19:17:10|25829.12|25749.12|25832.63|25752.63|25835.36|25755.36|25829.12|25749.12|10
1734463040000|2024-12-17 19:17:20|25832.8|25752.8|25834.08|25754.08|25834.08|25754.08|25832.8|25752.8|10
1734463050000|2024-12-17 19:17:30|25835.15|25755.15|25831.91|25751.91|25835.76|25755.76|25831.91|25751.91|10
1734463060000|2024-12-17 19:17:40|25831.7|25751.7|25831.7|25751.7|25832.87|25752.87|25831.7|25751.7|10
1734463070000|2024-12-17 19:17:50|25832.01|25752.01|25830.8|25750.8|25832.12|25752.12|25830.8|25750.8|9
1734463080000|2024-12-17 19:18:00|25831.03|25751.03|25828.98|25748.98|25831.86|25751.86|25828.42|25748.42|10
1734463090000|2024-12-17 19:18:10|25829.68|25749.68|25825.73|25745.73|25829.68|25749.68|25825.68|25745.68|10
1734463100000|2024-12-17 19:18:20|25824.32|25744.32|25818.56|25738.56|25824.47|25744.47|25818.56|25738.56|10
1734463110000|2024-12-17 19:18:30|25818.31|25738.31|25818.54|25738.54|25820.03|25740.03|25818.31|25738.31|10
1734463120000|2024-12-17 19:18:40|25818.68|25738.68|25819.15|25739.15|25819.29|25739.29|25818.4|25738.4|10
1734463130000|2024-12-17 19:18:50|25818.32|25738.32|25818.17|25738.17|25819.59|25739.59|25818.17|25738.17|10
1734463140000|2024-12-17 19:19:00|25818.12|25738.12|25815.83|25735.83|25818.12|25738.12|25815.2|25735.2|10
1734463150000|2024-12-17 19:19:10|25816.01|25736.01|25823.93|25743.93|25823.93|25743.93|25816.01|25736.01|10
1734463160000|2024-12-17 19:19:20|25825.27|25745.27|25826.38|25746.38|25828.57|25748.57|25825.27|25745.27|10
1734463170000|2024-12-17 19:19:30|25826.36|25746.36|25827.35|25747.35|25827.83|25747.83|25826.36|25746.36|10
1734463180000|2024-12-17 19:19:40|25827.31|25747.31|25831.18|25751.18|25831.18|25751.18|25827.09|25747.09|10
1734463190000|2024-12-17 19:19:50|25830.69|25750.69|25834.96|25754.96|25835.78|25755.78|25830.69|25750.69|9
1734463200000|2024-12-17 19:20:00|25834.6|25754.6|25830.43|25750.43|25834.85|25754.85|25830.43|25750.43|10
1734463210000|2024-12-17 19:20:10|25829.39|25749.39|25828.35|25748.35|25829.39|25749.39|25828.1|25748.1|10
1734463220000|2024-12-17 19:20:20|25828.87|25748.87|25828.65|25748.65|25830.01|25750.01|25825.64|25745.64|10
1734463230000|2024-12-17 19:20:30|25827.56|25747.56|25822.49|25742.49|25827.56|25747.56|25822.41|25742.41|10
1734463240000|2024-12-17 19:20:40|25820.13|25740.13|25817.59|25737.59|25820.27|25740.27|25817.59|25737.59|10
1734463250000|2024-12-17 19:20:50|25817.09|25737.09|25820.21|25740.21|25820.21|25740.21|25817.09|25737.09|10
1734463260000|2024-12-17 19:21:00|25819.32|25739.32|25812.86|25732.86|25819.32|25739.32|25811.72|25731.72|10
1734463270000|2024-12-17 19:21:10|25813.01|25733.01|25816.8|25736.8|25816.8|25736.8|25813.01|25733.01|9
1734463280000|2024-12-17 19:21:20|25817.18|25737.18|25820.42|25740.42|25820.42|25740.42|25817.18|25737.18|10
1734463290000|2024-12-17 19:21:30|25820.44|25740.44|25824.26|25744.26|25824.34|25744.34|25820.44|25740.44|10
1734463300000|2024-12-17 19:21:40|25824.34|25744.34|25821.41|25741.41|25824.34|25744.34|25821.01|25741.01|9
1734463310000|2024-12-17 19:21:50|25821.56|25741.56|25820.48|25740.48|25821.56|25741.56|25820.48|25740.48|10
1734463320000|2024-12-17 19:22:00|25820.01|25740.01|25820.83|25740.83|25821.1|25741.1|25819.93|25739.93|10
1734463330000|2024-12-17 19:22:10|25820.97|25740.97|25820.25|25740.25|25820.97|25740.97|25817.83|25737.83|9
1734463340000|2024-12-17 19:22:20|25820.8|25740.8|25821.82|25741.82|25822.16|25742.16|25820.66|25740.66|9
1734463350000|2024-12-17 19:22:30|25820.81|25740.81|25818.88|25738.88|25820.81|25740.81|25816.94|25736.94|9
1734463360000|2024-12-17 19:22:40|25818.83|25738.83|25817.6|25737.6|25819.23|25739.23|25817.34|25737.34|10
1734463370000|2024-12-17 19:22:50|25818.69|25738.69|25819.35|25739.35|25819.49|25739.49|25818.69|25738.69|10
1734463380000|2024-12-17 19:23:00|25819.68|25739.68|25818.13|25738.13|25819.75|25739.75|25818.13|25738.13|9
1734463390000|2024-12-17 19:23:10|25818.79|25738.79|25818.78|25738.78|25819.86|25739.86|25818.34|25738.34|10
1734463400000|2024-12-17 19:23:20|25818.67|25738.67|25817.21|25737.21|25818.67|25738.67|25817.17|25737.17|10
1734463410000|2024-12-17 19:23:30|25817.33|25737.33|25818.17|25738.17|25818.22|25738.22|25817|25737|10
1734463420000|2024-12-17 19:23:40|25817.51|25737.51|25815.23|25735.23|25817.59|25737.59|25815.23|25735.23|10
1734463430000|2024-12-17 19:23:50|25814.82|25734.82|25815.64|25735.64|25815.64|25735.64|25814.11|25734.11|10
1734463440000|2024-12-17 19:24:00|25815.94|25735.94|25817|25737|25817.21|25737.21|25815.94|25735.94|10
1734463450000|2024-12-17 19:24:10|25816.81|25736.81|25818.99|25738.99|25818.99|25738.99|25815.75|25735.75|10
1734463460000|2024-12-17 19:24:20|25819.47|25739.47|25820.23|25740.23|25821.79|25741.79|25819.47|25739.47|10
1734463470000|2024-12-17 19:24:30|25819.68|25739.68|25829.31|25749.31|25829.31|25749.31|25819.68|25739.68|10
1734463480000|2024-12-17 19:24:40|25829.52|25749.52|25833.03|25753.03|25833.03|25753.03|25829.21|25749.21|10
1734463490000|2024-12-17 19:24:50|25833.64|25753.64|25839.73|25759.73|25839.73|25759.73|25833.64|25753.64|10
1734463500000|2024-12-17 19:25:00|25839.57|25759.57|25837.13|25757.13|25839.57|25759.57|25836.96|25756.96|10
1734463510000|2024-12-17 19:25:10|25837.73|25757.73|25836.49|25756.49|25837.73|25757.73|25836.48|25756.48|10
1734463520000|2024-12-17 19:25:20|25837.08|25757.08|25837.54|25757.54|25837.54|25757.54|25836.71|25756.71|10
1734463530000|2024-12-17 19:25:30|25837.62|25757.62|25838.84|25758.84|25838.84|25758.84|25837.62|25757.62|10
1734463540000|2024-12-17 19:25:40|25838.99|25758.99|25842.93|25762.93|25842.93|25762.93|25838.99|25758.99|10
1734463550000|2024-12-17 19:25:50|25847.48|25767.48|25852.38|25772.38|25852.38|25772.38|25847.48|25767.48|9
1734463560000|2024-12-17 19:26:00|25853.17|25773.17|25859.03|25779.03|25859.03|25779.03|25853.17|25773.17|10
1734463570000|2024-12-17 19:26:10|25859.21|25779.21|25860.94|25780.94|25860.94|25780.94|25859.21|25779.21|10
1734463580000|2024-12-17 19:26:20|25861.28|25781.28|25862.93|25782.93|25863.52|25783.52|25860.15|25780.15|10
1734463590000|2024-12-17 19:26:30|25863.42|25783.42|25863.78|25783.78|25864.46|25784.46|25863.32|25783.32|10
1734463600000|2024-12-17 19:26:40|25863.61|25783.61|25863.45|25783.45|25863.61|25783.61|25861.89|25781.89|10
1734463610000|2024-12-17 19:26:50|25863.47|25783.47|25863.86|25783.86|25865.48|25785.48|25862.6|25782.6|9
1734463620000|2024-12-17 19:27:00|25864.95|25784.95|25874.46|25794.46|25877.13|25797.13|25864.87|25784.87|10
1734463630000|2024-12-17 19:27:10|25878.94|25798.94|25888.69|25808.69|25890.49|25810.49|25878.94|25798.94|10
1734463640000|2024-12-17 19:27:20|25889|25809|25903.13|25823.13|25903.13|25823.13|25888.16|25808.16|10
1734463650000|2024-12-17 19:27:30|25903.82|25823.82|25906.72|25826.72|25908.13|25828.13|25903.82|25823.82|10
1734463660000|2024-12-17 19:27:40|25904.73|25824.73|25898.59|25818.59|25904.73|25824.73|25898.59|25818.59|10
1734463670000|2024-12-17 19:27:50|25898.98|25818.98|25896.9|25816.9|25898.98|25818.98|25896.9|25816.9|9
1734463680000|2024-12-17 19:28:00|25897.01|25817.01|25895.34|25815.34|25897.89|25817.89|25895.34|25815.34|10
1734463690000|2024-12-17 19:28:10|25894.19|25814.19|25885.93|25805.93|25894.2|25814.2|25885.86|25805.86|10
1734463700000|2024-12-17 19:28:20|25883.64|25803.64|25879.9|25799.9|25883.64|25803.64|25879.52|25799.52|10
1734463710000|2024-12-17 19:28:30|25879.65|25799.65|25877|25797|25879.65|25799.65|25877|25797|10
1734463720000|2024-12-17 19:28:40|25876.47|25796.47|25873.79|25793.79|25876.47|25796.47|25871.94|25791.94|10
1734463730000|2024-12-17 19:28:50|25873.68|25793.68|25864.77|25784.77|25873.68|25793.68|25864.77|25784.77|10
1734463740000|2024-12-17 19:29:00|25864.73|25784.73|25863.16|25783.16|25864.73|25784.73|25861.69|25781.69|9
1734463750000|2024-12-17 19:29:10|25863.11|25783.11|25863.81|25783.81|25863.81|25783.81|25862.97|25782.97|10
1734463760000|2024-12-17 19:29:20|25864.48|25784.48|25865.39|25785.39|25865.55|25785.55|25864.2|25784.2|10
1734463770000|2024-12-17 19:29:30|25865.13|25785.13|25862.38|25782.38|25866.33|25786.33|25862.13|25782.13|9
1734463780000|2024-12-17 19:29:40|25862.87|25782.87|25864.24|25784.24|25864.54|25784.54|25862.46|25782.46|10
1734463790000|2024-12-17 19:29:50|25864.33|25784.33|25862.5|25782.5|25864.46|25784.46|25862.5|25782.5|10
1734463800000|2024-12-17 19:30:00|25862.79|25782.79|25855.62|25775.62|25862.79|25782.79|25855.62|25775.62|10
1734463810000|2024-12-17 19:30:10|25855.48|25775.48|25852.89|25772.89|25855.48|25775.48|25852.11|25772.11|10
1734463820000|2024-12-17 19:30:20|25852.88|25772.88|25853.49|25773.49|25853.49|25773.49|25850.26|25770.26|10
1734463830000|2024-12-17 19:30:30|25853.26|25773.26|25849.76|25769.76|25853.35|25773.35|25849.55|25769.55|10
1734463840000|2024-12-17 19:30:40|25849.91|25769.91|25847.15|25767.15|25849.91|25769.91|25846.78|25766.78|10
1734463850000|2024-12-17 19:30:50|25848.23|25768.23|25841.36|25761.36|25848.23|25768.23|25841.36|25761.36|10
1734463860000|2024-12-17 19:31:00|25841.07|25761.07|25839.53|25759.53|25841.07|25761.07|25838.87|25758.87|10
1734463870000|2024-12-17 19:31:10|25839.92|25759.92|25837.56|25757.56|25839.92|25759.92|25837.26|25757.26|10
1734463880000|2024-12-17 19:31:20|25836.93|25756.93|25837.1|25757.1|25837.16|25757.16|25836.7|25756.7|10
1734463890000|2024-12-17 19:31:30|25837.72|25757.72|25840.09|25760.09|25840.09|25760.09|25837.72|25757.72|10
1734463900000|2024-12-17 19:31:40|25840.19|25760.19|25841.48|25761.48|25841.48|25761.48|25839.76|25759.76|10
1734463910000|2024-12-17 19:31:50|25841.2|25761.2|25841.32|25761.32|25841.32|25761.32|25840.76|25760.76|10
1734463920000|2024-12-17 19:32:00|25841.48|25761.48|25834.94|25754.94|25844.42|25764.42|25834.94|25754.94|10
1734463930000|2024-12-17 19:32:10|25835.39|25755.39|25831.19|25751.19|25835.39|25755.39|25830.05|25750.05|10
1734463940000|2024-12-17 19:32:20|25831.4|25751.4|25834.04|25754.04|25834.04|25754.04|25831.4|25751.4|10
1734463950000|2024-12-17 19:32:30|25833.88|25753.88|25832.93|25752.93|25834.11|25754.11|25832.67|25752.67|10
1734463960000|2024-12-17 19:32:40|25831.98|25751.98|25832.28|25752.28|25832.28|25752.28|25830.6|25750.6|10
1734463970000|2024-12-17 19:32:50|25833.7|25753.7|25833.57|25753.57|25834.92|25754.92|25833.57|25753.57|9
1734463980000|2024-12-17 19:33:00|25833.24|25753.24|25830.57|25750.57|25834.39|25754.39|25828.73|25748.73|10
1734463990000|2024-12-17 19:33:10|25830.46|25750.46|25834.28|25754.28|25834.28|25754.28|25830.46|25750.46|10
1734464000000|2024-12-17 19:33:20|25838.44|25758.44|25840.72|25760.72|25840.89|25760.89|25838.44|25758.44|10
1734464010000|2024-12-17 19:33:30|25840.8|25760.8|25841.21|25761.21|25841.21|25761.21|25840.4|25760.4|10
1734464020000|2024-12-17 19:33:40|25840.88|25760.88|25840.68|25760.68|25840.92|25760.92|25840.17|25760.17|10
1734464030000|2024-12-17 19:33:50|25840.84|25760.84|25843.51|25763.51|25843.83|25763.83|25840.84|25760.84|10
1734464040000|2024-12-17 19:34:00|25842.52|25762.52|25840.05|25760.05|25842.52|25762.52|25840.05|25760.05|10
1734464050000|2024-12-17 19:34:10|25839.9|25759.9|25840.31|25760.31|25841.29|25761.29|25839.9|25759.9|10
1734464060000|2024-12-17 19:34:20|25840.32|25760.32|25838.4|25758.4|25840.57|25760.57|25838.4|25758.4|9
1734464070000|2024-12-17 19:34:30|25838.19|25758.19|25842.39|25762.39|25843.38|25763.38|25838.08|25758.08|10
1734464080000|2024-12-17 19:34:40|25842.55|25762.55|25841.14|25761.14|25842.55|25762.55|25841.1|25761.1|10
1734464090000|2024-12-17 19:34:50|25840.95|25760.95|25840.35|25760.35|25841.1|25761.1|25840.35|25760.35|9
1734464100000|2024-12-17 19:35:00|25840.59|25760.59|25835.13|25755.13|25841.46|25761.46|25835.13|25755.13|10
1734464110000|2024-12-17 19:35:10|25835.04|25755.04|25836.86|25756.86|25836.86|25756.86|25834.76|25754.76|10
1734464120000|2024-12-17 19:35:20|25836.79|25756.79|25838.63|25758.63|25838.63|25758.63|25836.79|25756.79|10
1734464130000|2024-12-17 19:35:30|25837.42|25757.42|25829.73|25749.73|25837.42|25757.42|25829.55|25749.55|10
1734464140000|2024-12-17 19:35:40|25829.8|25749.8|25824.23|25744.23|25830.27|25750.27|25824.23|25744.23|10
1734464150000|2024-12-17 19:35:50|25823.99|25743.99|25817.97|25737.97|25823.99|25743.99|25817.97|25737.97|10
1734464160000|2024-12-17 19:36:00|25816.24|25736.24|25806.91|25726.91|25816.24|25736.24|25806.91|25726.91|10
1734464170000|2024-12-17 19:36:10|25804.89|25724.89|25796.22|25716.22|25804.89|25724.89|25796.22|25716.22|10
1734464180000|2024-12-17 19:36:20|25795.56|25715.56|25796.61|25716.61|25796.61|25716.61|25795.41|25715.41|9
1734464190000|2024-12-17 19:36:30|25797.35|25717.35|25802.21|25722.21|25802.21|25722.21|25797.35|25717.35|10
1734464200000|2024-12-17 19:36:40|25802.33|25722.33|25801.92|25721.92|25802.6|25722.6|25801.53|25721.53|10
1734464210000|2024-12-17 19:36:50|25803.38|25723.38|25797.16|25717.16|25803.38|25723.38|25797.07|25717.07|10
1734464220000|2024-12-17 19:37:00|25797.17|25717.17|25799.73|25719.73|25799.73|25719.73|25796.69|25716.69|10
1734464230000|2024-12-17 19:37:10|25799.59|25719.59|25809.79|25729.79|25809.79|25729.79|25799.59|25719.59|10
1734464240000|2024-12-17 19:37:20|25810.07|25730.07|25809.26|25729.26|25810.17|25730.17|25808.71|25728.71|10
1734464250000|2024-12-17 19:37:30|25809.36|25729.36|25809.45|25729.45|25809.88|25729.88|25808.69|25728.69|10
1734464260000|2024-12-17 19:37:40|25809.42|25729.42|25810.09|25730.09|25810.42|25730.42|25809.42|25729.42|10
1734464270000|2024-12-17 19:37:50|25810.08|25730.08|25810.42|25730.42|25810.46|25730.46|25810.08|25730.08|8
1734464280000|2024-12-17 19:38:00|25810.47|25730.47|25811.08|25731.08|25811.08|25731.08|25809.6|25729.6|10
1734464290000|2024-12-17 19:38:10|25811.05|25731.05|25812.76|25732.76|25812.76|25732.76|25810.58|25730.58|10
1734464300000|2024-12-17 19:38:20|25812.75|25732.75|25817.17|25737.17|25818.44|25738.44|25812.74|25732.74|10
1734464310000|2024-12-17 19:38:30|25819.3|25739.3|25821.87|25741.87|25821.87|25741.87|25819.3|25739.3|10
1734464320000|2024-12-17 19:38:40|25822.12|25742.12|25824.13|25744.13|25824.13|25744.13|25820.93|25740.93|10
1734464330000|2024-12-17 19:38:50|25824.88|25744.88|25825.3|25745.3|25825.99|25745.99|25824.61|25744.61|9
1734464340000|2024-12-17 19:39:00|25826.12|25746.12|25829.53|25749.53|25829.53|25749.53|25825.5|25745.5|10
1734464350000|2024-12-17 19:39:10|25829.61|25749.61|25835.62|25755.62|25835.64|25755.64|25829.61|25749.61|10
1734464360000|2024-12-17 19:39:20|25835.84|25755.84|25840.52|25760.52|25841.48|25761.48|25835.08|25755.08|10
1734464370000|2024-12-17 19:39:30|25840.6|25760.6|25840.12|25760.12|25840.6|25760.6|25839.53|25759.53|10
1734464380000|2024-12-17 19:39:40|25840.66|25760.66|25835.56|25755.56|25840.91|25760.91|25835.54|25755.54|10
1734464390000|2024-12-17 19:39:50|25835.49|25755.49|25834.84|25754.84|25835.75|25755.75|25833.7|25753.7|10
1734464400000|2024-12-17 19:40:00|25835.06|25755.06|25837.07|25757.07|25837.09|25757.09|25835.06|25755.06|9
1734464410000|2024-12-17 19:40:10|25837.5|25757.5|25839.47|25759.47|25839.89|25759.89|25836.93|25756.93|10
1734464420000|2024-12-17 19:40:20|25839.32|25759.32|25840.88|25760.88|25841.91|25761.91|25837.62|25757.62|10
1734464430000|2024-12-17 19:40:30|25841.18|25761.18|25838.29|25758.29|25841.43|25761.43|25837.92|25757.92|10
1734464440000|2024-12-17 19:40:40|25838.88|25758.88|25834.14|25754.14|25838.88|25758.88|25834.14|25754.14|10
1734464450000|2024-12-17 19:40:50|25834.21|25754.21|25836.53|25756.53|25836.53|25756.53|25833.55|25753.55|10
1734464460000|2024-12-17 19:41:00|25836.23|25756.23|25837.07|25757.07|25838.14|25758.14|25835.62|25755.62|10
1734464470000|2024-12-17 19:41:10|25834.38|25754.38|25832.34|25752.34|25836.92|25756.92|25832.11|25752.11|10
1734464480000|2024-12-17 19:41:20|25832.55|25752.55|25831.06|25751.06|25832.56|25752.56|25831.06|25751.06|10
1734464490000|2024-12-17 19:41:30|25830.38|25750.38|25829.53|25749.53|25830.74|25750.74|25829.53|25749.53|9
1734464500000|2024-12-17 19:41:40|25829.96|25749.96|25828.68|25748.68|25830.01|25750.01|25828.68|25748.68|10
1734464510000|2024-12-17 19:41:50|25828.03|25748.03|25827.82|25747.82|25828.97|25748.97|25827.82|25747.82|10
1734464520000|2024-12-17 19:42:00|25827.98|25747.98|25825|25745|25827.98|25747.98|25825|25745|10
1734464530000|2024-12-17 19:42:10|25824.97|25744.97|25820.91|25740.91|25825.17|25745.17|25820.36|25740.36|10
1734464540000|2024-12-17 19:42:20|25820.36|25740.36|25821.9|25741.9|25822.34|25742.34|25820.36|25740.36|10
1734464550000|2024-12-17 19:42:30|25822.03|25742.03|25820.55|25740.55|25822.09|25742.09|25820.55|25740.55|10
1734464560000|2024-12-17 19:42:40|25820.47|25740.47|25814.44|25734.44|25820.56|25740.56|25814.21|25734.21|10
1734464570000|2024-12-17 19:42:50|25813.96|25733.96|25811.51|25731.51|25813.96|25733.96|25811.51|25731.51|10
1734464580000|2024-12-17 19:43:00|25811.53|25731.53|25811.59|25731.59|25811.59|25731.59|25810.7|25730.7|10
1734464590000|2024-12-17 19:43:10|25811.25|25731.25|25811.91|25731.91|25812.47|25732.47|25811.04|25731.04|10
1734464600000|2024-12-17 19:43:20|25811.78|25731.78|25813.25|25733.25|25813.36|25733.36|25811.02|25731.02|10
1734464610000|2024-12-17 19:43:30|25813.14|25733.14|25810.36|25730.36|25813.14|25733.14|25810.36|25730.36|10
1734464620000|2024-12-17 19:43:40|25810.38|25730.38|25809.27|25729.27|25810.38|25730.38|25808.33|25728.33|10
1734464630000|2024-12-17 19:43:50|25809.36|25729.36|25810.25|25730.25|25810.25|25730.25|25809.36|25729.36|10
1734464640000|2024-12-17 19:44:00|25810.63|25730.63|25812.41|25732.41|25812.41|25732.41|25809.69|25729.69|10
1734464650000|2024-12-17 19:44:10|25814.89|25734.89|25816.92|25736.92|25817.48|25737.48|25814.44|25734.44|9
1734464660000|2024-12-17 19:44:20|25816.98|25736.98|25817.57|25737.57|25818.28|25738.28|25816.98|25736.98|10
1734464670000|2024-12-17 19:44:30|25817.27|25737.27|25819.15|25739.15|25819.15|25739.15|25817.18|25737.18|10
1734464680000|2024-12-17 19:44:40|25819.48|25739.48|25824.29|25744.29|25824.47|25744.47|25819.48|25739.48|10
1734464690000|2024-12-17 19:44:50|25824.53|25744.53|25829.17|25749.17|25829.17|25749.17|25823.84|25743.84|10
1734464700000|2024-12-17 19:45:00|25829.81|25749.81|25830.68|25750.68|25830.8|25750.8|25829.26|25749.26|10
1734464710000|2024-12-17 19:45:10|25830.57|25750.57|25835.17|25755.17|25835.17|25755.17|25830.57|25750.57|10
1734464720000|2024-12-17 19:45:20|25835.11|25755.11|25842.61|25762.61|25842.61|25762.61|25835.11|25755.11|10
1734464730000|2024-12-17 19:45:30|25842.86|25762.86|25842.32|25762.32|25845.65|25765.65|25842.32|25762.32|10
1734464740000|2024-12-17 19:45:40|25840.73|25760.73|25838.57|25758.57|25842.23|25762.23|25838.43|25758.43|10
1734464750000|2024-12-17 19:45:50|25838.39|25758.39|25837.34|25757.34|25838.39|25758.39|25835.68|25755.68|10
1734464760000|2024-12-17 19:46:00|25837.89|25757.89|25837.28|25757.28|25838.61|25758.61|25837.28|25757.28|10
1734464770000|2024-12-17 19:46:10|25836.19|25756.19|25829.24|25749.24|25836.48|25756.48|25829.24|25749.24|10
1734464780000|2024-12-17 19:46:20|25828.16|25748.16|25826.44|25746.44|25828.16|25748.16|25825.94|25745.94|10
1734464790000|2024-12-17 19:46:30|25825.77|25745.77|25820.32|25740.32|25825.77|25745.77|25820.32|25740.32|9
1734464800000|2024-12-17 19:46:40|25819.83|25739.83|25822.24|25742.24|25822.4|25742.4|25819.03|25739.03|10
1734464810000|2024-12-17 19:46:50|25822|25742|25823.11|25743.11|25823.26|25743.26|25822|25742|10
1734464820000|2024-12-17 19:47:00|25824.09|25744.09|25826.38|25746.38|25826.38|25746.38|25824.09|25744.09|10
1734464830000|2024-12-17 19:47:10|25826.07|25746.07|25827.19|25747.19|25829.19|25749.19|25825.62|25745.62|10
1734464840000|2024-12-17 19:47:20|25827.59|25747.59|25827.82|25747.82|25828.55|25748.55|25827.55|25747.55|9
1734464850000|2024-12-17 19:47:30|25828.42|25748.42|25829.47|25749.47|25829.65|25749.65|25828.28|25748.28|10
1734464860000|2024-12-17 19:47:40|25829.33|25749.33|25828.29|25748.29|25829.78|25749.78|25827.94|25747.94|10
1734464870000|2024-12-17 19:47:50|25828.88|25748.88|25821.57|25741.57|25828.93|25748.93|25821.57|25741.57|10
1734464880000|2024-12-17 19:48:00|25821.02|25741.02|25821.76|25741.76|25821.76|25741.76|25817.32|25737.32|10
1734464890000|2024-12-17 19:48:10|25822.38|25742.38|25820.34|25740.34|25822.54|25742.54|25819.52|25739.52|10
1734464900000|2024-12-17 19:48:20|25820.84|25740.84|25822.87|25742.87|25823.7|25743.7|25820.84|25740.84|10
1734464910000|2024-12-17 19:48:30|25824.45|25744.45|25823.42|25743.42|25824.57|25744.57|25823.42|25743.42|10
1734464920000|2024-12-17 19:48:40|25823.34|25743.34|25824.16|25744.16|25824.16|25744.16|25822.45|25742.45|10
1734464930000|2024-12-17 19:48:50|25824.95|25744.95|25827.32|25747.32|25827.32|25747.32|25824.75|25744.75|10
1734464940000|2024-12-17 19:49:00|25827.19|25747.19|25825.16|25745.16|25827.19|25747.19|25822.13|25742.13|10
1734464950000|2024-12-17 19:49:10|25825.27|25745.27|25825.65|25745.65|25827.1|25747.1|25825.27|25745.27|10
1734464960000|2024-12-17 19:49:20|25825.98|25745.98|25830.43|25750.43|25831.07|25751.07|25825.98|25745.98|10
1734464970000|2024-12-17 19:49:30|25830.35|25750.35|25832.73|25752.73|25832.73|25752.73|25830.35|25750.35|9
1734464980000|2024-12-17 19:49:40|25833.26|25753.26|25833.39|25753.39|25833.6|25753.6|25832.43|25752.43|10
1734464990000|2024-12-17 19:49:50|25833.22|25753.22|25832.5|25752.5|25833.29|25753.29|25830.46|25750.46|10
1734465000000|2024-12-17 19:50:00|25831.83|25751.83|25833.86|25753.86|25833.89|25753.89|25831.54|25751.54|9
1734465010000|2024-12-17 19:50:10|25834.02|25754.02|25837.39|25757.39|25837.46|25757.46|25834.02|25754.02|10
1734465020000|2024-12-17 19:50:20|25837.98|25757.98|25840.74|25760.74|25840.74|25760.74|25837.98|25757.98|10
1734465030000|2024-12-17 19:50:30|25840.73|25760.73|25837.08|25757.08|25840.73|25760.73|25837|25757|10
1734465040000|2024-12-17 19:50:40|25836.78|25756.78|25834.92|25754.92|25836.78|25756.78|25834.12|25754.12|9
1734465050000|2024-12-17 19:50:50|25835.43|25755.43|25835.17|25755.17|25835.77|25755.77|25834.78|25754.78|10
1734465060000|2024-12-17 19:51:00|25833.31|25753.31|25830.47|25750.47|25833.54|25753.54|25830.47|25750.47|10
1734465070000|2024-12-17 19:51:10|25830.38|25750.38|25833.45|25753.45|25833.45|25753.45|25829.49|25749.49|10
1734465080000|2024-12-17 19:51:20|25833.15|25753.15|25836.39|25756.39|25836.39|25756.39|25833.15|25753.15|10
1734465090000|2024-12-17 19:51:30|25836.28|25756.28|25840.64|25760.64|25840.64|25760.64|25835.26|25755.26|10
1734465100000|2024-12-17 19:51:40|25841.95|25761.95|25842.51|25762.51|25842.51|25762.51|25841.03|25761.03|10
1734465110000|2024-12-17 19:51:50|25841.82|25761.82|25843.51|25763.51|25843.51|25763.51|25840.17|25760.17|10
1734465120000|2024-12-17 19:52:00|25844.31|25764.31|25848.43|25768.43|25848.43|25768.43|25844.31|25764.31|10
1734465130000|2024-12-17 19:52:10|25848.54|25768.54|25846.88|25766.88|25848.54|25768.54|25846.67|25766.67|8
1734465140000|2024-12-17 19:52:20|25847.19|25767.19|25847.29|25767.29|25847.8|25767.8|25847.13|25767.13|9
1734465150000|2024-12-17 19:52:30|25846.85|25766.85|25844.33|25764.33|25846.85|25766.85|25844.21|25764.21|10
1734465160000|2024-12-17 19:52:40|25844.34|25764.34|25845.68|25765.68|25846.04|25766.04|25844.13|25764.13|10
1734465170000|2024-12-17 19:52:50|25845.65|25765.65|25845.77|25765.77|25846.19|25766.19|25845.46|25765.46|10
1734465180000|2024-12-17 19:53:00|25845.66|25765.66|25843.9|25763.9|25845.81|25765.81|25843.9|25763.9|9
1734465190000|2024-12-17 19:53:10|25843.53|25763.53|25839.4|25759.4|25843.53|25763.53|25839.4|25759.4|10
1734465200000|2024-12-17 19:53:20|25837.55|25757.55|25831.54|25751.54|25837.55|25757.55|25831.54|25751.54|10
1734465210000|2024-12-17 19:53:30|25831.92|25751.92|25832.45|25752.45|25832.65|25752.65|25831.46|25751.46|10
1734465220000|2024-12-17 19:53:40|25832.27|25752.27|25831.46|25751.46|25832.39|25752.39|25831.33|25751.33|9
1734465230000|2024-12-17 19:53:50|25830.73|25750.73|25831.33|25751.33|25831.66|25751.66|25829.54|25749.54|9
1734465240000|2024-12-17 19:54:00|25831.8|25751.8|25833.97|25753.97|25833.97|25753.97|25831.54|25751.54|10
1734465250000|2024-12-17 19:54:10|25834.06|25754.06|25833.91|25753.91|25834.21|25754.21|25832.49|25752.49|10
1734465260000|2024-12-17 19:54:20|25834.39|25754.39|25836.5|25756.5|25836.5|25756.5|25834.39|25754.39|10
1734465270000|2024-12-17 19:54:30|25836.76|25756.76|25837.04|25757.04|25838.29|25758.29|25836.58|25756.58|10
1734465280000|2024-12-17 19:54:40|25837.01|25757.01|25837.03|25757.03|25837.3|25757.3|25836.33|25756.33|10
1734465290000|2024-12-17 19:54:50|25836.47|25756.47|25837.34|25757.34|25838.36|25758.36|25835.87|25755.87|10
1734465300000|2024-12-17 19:55:00|25837.47|25757.47|25836.69|25756.69|25837.47|25757.47|25835.39|25755.39|10
1734465310000|2024-12-17 19:55:10|25838.89|25758.89|25839.1|25759.1|25841.33|25761.33|25838.51|25758.51|10
1734465320000|2024-12-17 19:55:20|25839.49|25759.49|25839|25759|25840.53|25760.53|25839|25759|10
1734465330000|2024-12-17 19:55:30|25839.27|25759.27|25839.45|25759.45|25839.66|25759.66|25836.51|25756.51|10
1734465340000|2024-12-17 19:55:40|25839.66|25759.66|25843.75|25763.75|25843.75|25763.75|25839.66|25759.66|10
1734465350000|2024-12-17 19:55:50|25843.83|25763.83|25843.67|25763.67|25845.29|25765.29|25843.67|25763.67|10
1734465360000|2024-12-17 19:56:00|25843.94|25763.94|25843.36|25763.36|25844.29|25764.29|25842.45|25762.45|9
1734465370000|2024-12-17 19:56:10|25843.02|25763.02|25843.78|25763.78|25843.97|25763.97|25842.22|25762.22|10
1734465380000|2024-12-17 19:56:20|25844.14|25764.14|25847.19|25767.19|25847.19|25767.19|25844.14|25764.14|10
1734465390000|2024-12-17 19:56:30|25846.96|25766.96|25845.38|25765.38|25847.09|25767.09|25844.95|25764.95|10
1734465400000|2024-12-17 19:56:40|25845.71|25765.71|25846.43|25766.43|25846.96|25766.96|25845.17|25765.17|10
1734465410000|2024-12-17 19:56:50|25846.48|25766.48|25845.03|25765.03|25846.48|25766.48|25844.67|25764.67|10
1734465420000|2024-12-17 19:57:00|25845.51|25765.51|25845.32|25765.32|25845.85|25765.85|25844.75|25764.75|10
1734465430000|2024-12-17 19:57:10|25844.67|25764.67|25846.59|25766.59|25846.8|25766.8|25844.67|25764.67|10
1734465440000|2024-12-17 19:57:20|25846.33|25766.33|25847.26|25767.26|25847.74|25767.74|25846.33|25766.33|9
1734465450000|2024-12-17 19:57:30|25847.25|25767.25|25846.69|25766.69|25847.33|25767.33|25846.69|25766.69|9
1734465460000|2024-12-17 19:57:40|25847.03|25767.03|25847.26|25767.26|25847.48|25767.48|25847.03|25767.03|9
1734465470000|2024-12-17 19:57:50|25846.99|25766.99|25845.82|25765.82|25847.01|25767.01|25845.82|25765.82|9
1734465480000|2024-12-17 19:58:00|25845.65|25765.65|25845.48|25765.48|25846.44|25766.44|25845.32|25765.32|10
1734465490000|2024-12-17 19:58:10|25845.14|25765.14|25840.81|25760.81|25845.14|25765.14|25840.81|25760.81|10
1734465500000|2024-12-17 19:58:20|25840.78|25760.78|25842.59|25762.59|25842.59|25762.59|25840.44|25760.44|10
1734465510000|2024-12-17 19:58:30|25843.44|25763.44|25843.56|25763.56|25843.56|25763.56|25842.98|25762.98|10
1734465520000|2024-12-17 19:58:40|25843.54|25763.54|25844.22|25764.22|25844.64|25764.64|25843.54|25763.54|9
1734465530000|2024-12-17 19:58:50|25844.31|25764.31|25845.82|25765.82|25845.99|25765.99|25844.31|25764.31|9
1734465540000|2024-12-17 19:59:00|25846.07|25766.07|25844.59|25764.59|25846.73|25766.73|25844.52|25764.52|10
1734465550000|2024-12-17 19:59:10|25844.58|25764.58|25845.7|25765.7|25845.7|25765.7|25843.96|25763.96|9
1734465560000|2024-12-17 19:59:20|25845.76|25765.76|25844.4|25764.4|25846|25766|25844.37|25764.37|9
1734465570000|2024-12-17 19:59:30|25844.26|25764.26|25843.57|25763.57|25844.26|25764.26|25843.57|25763.57|10
1734465580000|2024-12-17 19:59:40|25843.28|25763.28|25843.69|25763.69|25843.94|25763.94|25843.28|25763.28|9
1734465590000|2024-12-17 19:59:50|25843.87|25763.87|25844.96|25764.96|25845.1|25765.1|25843.87|25763.87|10
1734465600000|2024-12-17 20:00:00|25845.07|25765.07|25846.78|25766.78|25846.78|25766.78|25844.46|25764.46|10
1734465610000|2024-12-17 20:00:10|25847.81|25767.81|25859.66|25779.66|25859.66|25779.66|25847.81|25767.81|10
1734465620000|2024-12-17 20:00:20|25860.21|25780.21|25866.2|25786.2|25866.2|25786.2|25860.21|25780.21|10
1734465630000|2024-12-17 20:00:30|25866.83|25786.83|25872.86|25792.86|25872.86|25792.86|25866.83|25786.83|9
1734465640000|2024-12-17 20:00:40|25872.78|25792.78|25875.49|25795.49|25875.49|25795.49|25872.78|25792.78|10
1734465650000|2024-12-17 20:00:50|25875.84|25795.84|25876.32|25796.32|25876.47|25796.47|25875.84|25795.84|9
1734465660000|2024-12-17 20:01:00|25876.9|25796.9|25882.05|25802.05|25882.05|25802.05|25876.9|25796.9|10
1734465670000|2024-12-17 20:01:10|25882.37|25802.37|25893.37|25813.37|25893.37|25813.37|25882.37|25802.37|10
1734465680000|2024-12-17 20:01:20|25893.38|25813.38|25893.34|25813.34|25893.85|25813.85|25892.81|25812.81|10
1734465690000|2024-12-17 20:01:30|25893.91|25813.91|25895.21|25815.21|25895.21|25815.21|25893.91|25813.91|10
1734465700000|2024-12-17 20:01:40|25894.8|25814.8|25895.78|25815.78|25895.86|25815.86|25894.77|25814.77|9
1734465710000|2024-12-17 20:01:50|25895.88|25815.88|25894.69|25814.69|25896.29|25816.29|25893.76|25813.76|10
1734465720000|2024-12-17 20:02:00|25893.87|25813.87|25897.89|25817.89|25897.89|25817.89|25893.87|25813.87|10
1734465730000|2024-12-17 20:02:10|25898.26|25818.26|25898.79|25818.79|25898.79|25818.79|25897.2|25817.2|10
1734465740000|2024-12-17 20:02:20|25898.81|25818.81|25900.91|25820.91|25900.94|25820.94|25898.81|25818.81|10
1734465750000|2024-12-17 20:02:30|25901.19|25821.19|25896.61|25816.61|25901.19|25821.19|25896.61|25816.61|10
1734465760000|2024-12-17 20:02:40|25895.23|25815.23|25889.48|25809.48|25895.23|25815.23|25889.26|25809.26|10
1734465770000|2024-12-17 20:02:50|25889.65|25809.65|25889.44|25809.44|25890.34|25810.34|25889.44|25809.44|10
1734465780000|2024-12-17 20:03:00|25888.55|25808.55|25887.2|25807.2|25888.55|25808.55|25885.36|25805.36|10
1734465790000|2024-12-17 20:03:10|25887.59|25807.59|25889.11|25809.11|25889.11|25809.11|25887.59|25807.59|10
1734465800000|2024-12-17 20:03:20|25889.96|25809.96|25889.81|25809.81|25889.96|25809.96|25888.86|25808.86|9
1734465810000|2024-12-17 20:03:30|25889.97|25809.97|25889.22|25809.22|25890.59|25810.59|25889.03|25809.03|10
1734465820000|2024-12-17 20:03:40|25889.6|25809.6|25882.43|25802.43|25889.6|25809.6|25882.43|25802.43|10
1734465830000|2024-12-17 20:03:50|25881.84|25801.84|25875.4|25795.4|25881.84|25801.84|25873.58|25793.58|10
1734465840000|2024-12-17 20:04:00|25874.94|25794.94|25876.91|25796.91|25876.96|25796.96|25874.41|25794.41|10
1734465850000|2024-12-17 20:04:10|25876.95|25796.95|25879.46|25799.46|25879.46|25799.46|25876.95|25796.95|10
1734465860000|2024-12-17 20:04:20|25879.62|25799.62|25879.06|25799.06|25880.57|25800.57|25879.06|25799.06|9
1734465870000|2024-12-17 20:04:30|25878.74|25798.74|25878.81|25798.81|25878.81|25798.81|25876.54|25796.54|9
1734465880000|2024-12-17 20:04:40|25879.5|25799.5|25879.66|25799.66|25880.19|25800.19|25879.34|25799.34|10
1734465890000|2024-12-17 20:04:50|25878.5|25798.5|25875.18|25795.18|25878.5|25798.5|25875.15|25795.15|10
1734465900000|2024-12-17 20:05:00|25875.36|25795.36|25876.04|25796.04|25877.12|25797.12|25875.36|25795.36|10
1734465910000|2024-12-17 20:05:10|25874.72|25794.72|25865.95|25785.95|25874.72|25794.72|25865.56|25785.56|10
1734465920000|2024-12-17 20:05:20|25866.62|25786.62|25864.13|25784.13|25866.62|25786.62|25864.04|25784.04|10
1734465930000|2024-12-17 20:05:30|25864.11|25784.11|25863.64|25783.64|25864.9|25784.9|25863.64|25783.64|10
1734465940000|2024-12-17 20:05:40|25862.92|25782.92|25858.71|25778.71|25862.92|25782.92|25858.71|25778.71|10
1734465950000|2024-12-17 20:05:50|25858.49|25778.49|25849.04|25769.04|25858.53|25778.53|25849.04|25769.04|10
1734465960000|2024-12-17 20:06:00|25847.19|25767.19|25836.82|25756.82|25847.19|25767.19|25832.31|25752.31|10
1734465970000|2024-12-17 20:06:10|25836.8|25756.8|25834.47|25754.47|25836.89|25756.89|25834.47|25754.47|10
1734465980000|2024-12-17 20:06:20|25834.24|25754.24|25829.13|25749.13|25834.24|25754.24|25829.13|25749.13|10
1734465990000|2024-12-17 20:06:30|25827.63|25747.63|25823.47|25743.47|25827.7|25747.7|25822.75|25742.75|9
1734466000000|2024-12-17 20:06:40|25822.66|25742.66|25817.24|25737.24|25822.66|25742.66|25817.24|25737.24|10
1734466010000|2024-12-17 20:06:50|25817.7|25737.7|25817.58|25737.58|25818.99|25738.99|25817.58|25737.58|10
1734466020000|2024-12-17 20:07:00|25816.44|25736.44|25814.74|25734.74|25816.44|25736.44|25814.74|25734.74|10
1734466030000|2024-12-17 20:07:10|25815.24|25735.24|25811.28|25731.28|25815.24|25735.24|25811.12|25731.12|10
1734466040000|2024-12-17 20:07:20|25811.29|25731.29|25808.98|25728.98|25811.29|25731.29|25808.85|25728.85|10
1734466050000|2024-12-17 20:07:30|25808.71|25728.71|25806.91|25726.91|25808.71|25728.71|25805.68|25725.68|10
1734466060000|2024-12-17 20:07:40|25806.78|25726.78|25804.6|25724.6|25806.78|25726.78|25804.19|25724.19|10
1734466070000|2024-12-17 20:07:50|25804.07|25724.07|25802.8|25722.8|25804.07|25724.07|25801.9|25721.9|10
1734466080000|2024-12-17 20:08:00|25802.63|25722.63|25797.14|25717.14|25802.63|25722.63|25797.14|25717.14|10
1734466090000|2024-12-17 20:08:10|25796.5|25716.5|25795.17|25715.17|25797|25717|25795.17|25715.17|10
1734466100000|2024-12-17 20:08:20|25795.11|25715.11|25795.63|25715.63|25795.63|25715.63|25794.39|25714.39|8
1734466110000|2024-12-17 20:08:30|25795.67|25715.67|25798.45|25718.45|25798.45|25718.45|25795.67|25715.67|10
1734466120000|2024-12-17 20:08:40|25797.75|25717.75|25794.91|25714.91|25797.75|25717.75|25794.91|25714.91|10
1734466130000|2024-12-17 20:08:50|25795.07|25715.07|25793.27|25713.27|25795.07|25715.07|25793.27|25713.27|10
1734466140000|2024-12-17 20:09:00|25793.01|25713.01|25792.31|25712.31|25793.62|25713.62|25792.31|25712.31|10
1734466150000|2024-12-17 20:09:10|25792.11|25712.11|25793.45|25713.45|25793.45|25713.45|25792.08|25712.08|8
1734466160000|2024-12-17 20:09:20|25793.35|25713.35|25794.28|25714.28|25794.28|25714.28|25793.28|25713.28|10
1734466170000|2024-12-17 20:09:30|25796.41|25716.41|25797.23|25717.23|25797.23|25717.23|25796.38|25716.38|10
1734466180000|2024-12-17 20:09:40|25797.37|25717.37|25797.73|25717.73|25798.57|25718.57|25797.37|25717.37|10
1734466190000|2024-12-17 20:09:50|25797.71|25717.71|25798.54|25718.54|25798.54|25718.54|25797.62|25717.62|10
1734466200000|2024-12-17 20:10:00|25798.33|25718.33|25800.85|25720.85|25800.85|25720.85|25798.33|25718.33|10
1734466210000|2024-12-17 20:10:10|25802.02|25722.02|25803.76|25723.76|25804.17|25724.17|25801.2|25721.2|10
1734466220000|2024-12-17 20:10:20|25804.07|25724.07|25802.24|25722.24|25805.15|25725.15|25802.24|25722.24|10
1734466230000|2024-12-17 20:10:30|25802.46|25722.46|25798.13|25718.13|25802.46|25722.46|25798.13|25718.13|10
1734466240000|2024-12-17 20:10:40|25798.24|25718.24|25797.86|25717.86|25798.84|25718.84|25797.84|25717.84|10
1734466250000|2024-12-17 20:10:50|25797.3|25717.3|25795.41|25715.41|25797.3|25717.3|25795.41|25715.41|10
1734466260000|2024-12-17 20:11:00|25795.15|25715.15|25796.09|25716.09|25796.09|25716.09|25794.46|25714.46|10
1734466270000|2024-12-17 20:11:10|25796.37|25716.37|25797.72|25717.72|25797.72|25717.72|25796.19|25716.19|10
1734466280000|2024-12-17 20:11:20|25797.73|25717.73|25800.15|25720.15|25800.15|25720.15|25797.73|25717.73|10
1734466290000|2024-12-17 20:11:30|25800.66|25720.66|25799.59|25719.59|25800.66|25720.66|25798.96|25718.96|10
1734466300000|2024-12-17 20:11:40|25799.43|25719.43|25796.91|25716.91|25799.43|25719.43|25796.9|25716.9|10
1734466310000|2024-12-17 20:11:50|25797.08|25717.08|25798.83|25718.83|25798.83|25718.83|25797.08|25717.08|7
1734466320000|2024-12-17 20:12:00|25798.82|25718.82|25799.78|25719.78|25801.42|25721.42|25798.82|25718.82|10
1734466330000|2024-12-17 20:12:10|25799.15|25719.15|25794.56|25714.56|25799.15|25719.15|25794.56|25714.56|10
1734466340000|2024-12-17 20:12:20|25793.23|25713.23|25793.81|25713.81|25793.94|25713.94|25793.23|25713.23|10
1734466350000|2024-12-17 20:12:30|25793.72|25713.72|25787.73|25707.73|25793.72|25713.72|25787.73|25707.73|10
1734466360000|2024-12-17 20:12:40|25786.05|25706.05|25786.65|25706.65|25786.65|25706.65|25785.1|25705.1|10
1734466370000|2024-12-17 20:12:50|25786.63|25706.63|25786.6|25706.6|25786.77|25706.77|25786.25|25706.25|9
1734466380000|2024-12-17 20:13:00|25786.63|25706.63|25788.12|25708.12|25788.12|25708.12|25786.12|25706.12|10
1734466390000|2024-12-17 20:13:10|25788.18|25708.18|25790.27|25710.27|25790.31|25710.31|25788.18|25708.18|10
1734466400000|2024-12-17 20:13:20|25790.68|25710.68|25791.7|25711.7|25791.76|25711.76|25790.68|25710.68|10
1734466410000|2024-12-17 20:13:30|25791.73|25711.73|25792.28|25712.28|25792.28|25712.28|25791.73|25711.73|10
1734466420000|2024-12-17 20:13:40|25793.1|25713.1|25793.25|25713.25|25793.49|25713.49|25793.1|25713.1|10
1734466430000|2024-12-17 20:13:50|25793.28|25713.28|25788.89|25708.89|25793.28|25713.28|25788.81|25708.81|9
1734466440000|2024-12-17 20:14:00|25789.33|25709.33|25789.32|25709.32|25789.33|25709.33|25788.96|25708.96|9
1734466450000|2024-12-17 20:14:10|25789.21|25709.21|25787.23|25707.23|25789.21|25709.21|25787.03|25707.03|10
1734466460000|2024-12-17 20:14:20|25786.08|25706.08|25784.67|25704.67|25786.17|25706.17|25784.67|25704.67|10
1734466470000|2024-12-17 20:14:30|25784.5|25704.5|25786.49|25706.49|25786.49|25706.49|25784.5|25704.5|9
1734466480000|2024-12-17 20:14:40|25786.85|25706.85|25786.9|25706.9|25787.31|25707.31|25786.35|25706.35|10
1734466490000|2024-12-17 20:14:50|25786.93|25706.93|25789.56|25709.56|25789.92|25709.92|25786.93|25706.93|10
1734466500000|2024-12-17 20:15:00|25789.44|25709.44|25791|25711|25791|25711|25789.34|25709.34|8
1734466510000|2024-12-17 20:15:10|25790.35|25710.35|25787.11|25707.11|25790.35|25710.35|25786.7|25706.7|10
1734466520000|2024-12-17 20:15:20|25786.31|25706.31|25787.53|25707.53|25787.97|25707.97|25785.43|25705.43|10
1734466530000|2024-12-17 20:15:30|25786.86|25706.86|25786.71|25706.71|25787.06|25707.06|25786.3|25706.3|9
1734466540000|2024-12-17 20:15:40|25786.85|25706.85|25783.27|25703.27|25787.33|25707.33|25783.27|25703.27|10
1734466550000|2024-12-17 20:15:50|25782.66|25702.66|25781.04|25701.04|25782.66|25702.66|25780.76|25700.76|10
1734466560000|2024-12-17 20:16:00|25780.52|25700.52|25780.28|25700.28|25780.82|25700.82|25780.28|25700.28|9
1734466570000|2024-12-17 20:16:10|25779.9|25699.9|25782.59|25702.59|25782.59|25702.59|25779.82|25699.82|10
1734466580000|2024-12-17 20:16:20|25781.94|25701.94|25778.51|25698.51|25781.94|25701.94|25778.51|25698.51|10
1734466590000|2024-12-17 20:16:30|25778.25|25698.25|25777.99|25697.99|25778.86|25698.86|25777.99|25697.99|10
1734466600000|2024-12-17 20:16:40|25778|25698|25777.88|25697.88|25778.68|25698.68|25777.58|25697.58|10
1734466610000|2024-12-17 20:16:50|25777.91|25697.91|25777.39|25697.39|25777.91|25697.91|25776.57|25696.57|10
1734466620000|2024-12-17 20:17:00|25777.4|25697.4|25776.74|25696.74|25777.49|25697.49|25776.74|25696.74|10
1734466630000|2024-12-17 20:17:10|25777.07|25697.07|25775.71|25695.71|25777.65|25697.65|25775.71|25695.71|10
1734466640000|2024-12-17 20:17:20|25775.43|25695.43|25769.64|25689.64|25777.78|25697.78|25769.64|25689.64|10
1734466650000|2024-12-17 20:17:30|25769.87|25689.87|25772.51|25692.51|25772.51|25692.51|25769.85|25689.85|10
1734466660000|2024-12-17 20:17:40|25773.1|25693.1|25774.04|25694.04|25774.17|25694.17|25773.1|25693.1|10
1734466670000|2024-12-17 20:17:50|25773.93|25693.93|25783.17|25703.17|25783.17|25703.17|25773.93|25693.93|10
1734466680000|2024-12-17 20:18:00|25783.37|25703.37|25786.81|25706.81|25786.81|25706.81|25783.11|25703.11|10
1734466690000|2024-12-17 20:18:10|25788.27|25708.27|25794.36|25714.36|25794.36|25714.36|25788.13|25708.13|10
1734466700000|2024-12-17 20:18:20|25793.97|25713.97|25797.99|25717.99|25797.99|25717.99|25793.28|25713.28|10
1734466710000|2024-12-17 20:18:30|25800.95|25720.95|25805.42|25725.42|25805.42|25725.42|25800.95|25720.95|10
1734466720000|2024-12-17 20:18:40|25805.68|25725.68|25805.07|25725.07|25805.68|25725.68|25804.12|25724.12|10
1734466730000|2024-12-17 20:18:50|25805.02|25725.02|25805.65|25725.65|25807.09|25727.09|25805.02|25725.02|10
1734466740000|2024-12-17 20:19:00|25805.26|25725.26|25805.88|25725.88|25805.88|25725.88|25805.09|25725.09|10
1734466750000|2024-12-17 20:19:10|25806.02|25726.02|25802.22|25722.22|25806.02|25726.02|25802.22|25722.22|9
1734466760000|2024-12-17 20:19:20|25802.08|25722.08|25801.82|25721.82|25802.34|25722.34|25801.62|25721.62|10
1734466770000|2024-12-17 20:19:30|25802|25722|25804.36|25724.36|25804.36|25724.36|25802|25722|10
1734466780000|2024-12-17 20:19:40|25804.86|25724.86|25801.2|25721.2|25804.86|25724.86|25801.05|25721.05|10
1734466790000|2024-12-17 20:19:50|25800.8|25720.8|25800.94|25720.94|25801.03|25721.03|25799.91|25719.91|10
1734466800000|2024-12-17 20:20:00|25800.66|25720.66|25799.73|25719.73|25801.13|25721.13|25798.79|25718.79|10
1734466810000|2024-12-17 20:20:10|25799.92|25719.92|25803.34|25723.34|25803.34|25723.34|25798.28|25718.28|10
1734466820000|2024-12-17 20:20:20|25803.43|25723.43|25803.84|25723.84|25803.84|25723.84|25802.02|25722.02|9
1734466830000|2024-12-17 20:20:30|25803.62|25723.62|25803.55|25723.55|25803.95|25723.95|25803.55|25723.55|10
1734466840000|2024-12-17 20:20:40|25801.6|25721.6|25795.98|25715.98|25801.6|25721.6|25795.98|25715.98|10
1734466850000|2024-12-17 20:20:50|25795.43|25715.43|25783.07|25703.07|25795.43|25715.43|25782.05|25702.05|10
1734466860000|2024-12-17 20:21:00|25783.05|25703.05|25784.9|25704.9|25785.63|25705.63|25783.05|25703.05|10
1734466870000|2024-12-17 20:21:10|25784.63|25704.63|25792.09|25712.09|25792.09|25712.09|25784.63|25704.63|10
1734466880000|2024-12-17 20:21:20|25793.67|25713.67|25795.78|25715.78|25795.78|25715.78|25793.67|25713.67|10
1734466890000|2024-12-17 20:21:30|25796.34|25716.34|25802.46|25722.46|25802.46|25722.46|25796.34|25716.34|10
1734466900000|2024-12-17 20:21:40|25802.67|25722.67|25803.44|25723.44|25803.69|25723.69|25802.67|25722.67|9
1734466910000|2024-12-17 20:21:50|25803.34|25723.34|25804.18|25724.18|25804.84|25724.84|25803.34|25723.34|10
1734466920000|2024-12-17 20:22:00|25803.71|25723.71|25799.46|25719.46|25804.51|25724.51|25799.46|25719.46|10
1734466930000|2024-12-17 20:22:10|25799.4|25719.4|25797.04|25717.04|25799.49|25719.49|25797.04|25717.04|8
1734466940000|2024-12-17 20:22:20|25797.01|25717.01|25793.75|25713.75|25797.14|25717.14|25793.75|25713.75|10
1734466950000|2024-12-17 20:22:30|25793.71|25713.71|25790.84|25710.84|25793.71|25713.71|25790.84|25710.84|10
1734466960000|2024-12-17 20:22:40|25790.23|25710.23|25790.09|25710.09|25790.43|25710.43|25789.57|25709.57|10
1734466970000|2024-12-17 20:22:50|25789.59|25709.59|25791.28|25711.28|25791.79|25711.79|25789.59|25709.59|10
1734466980000|2024-12-17 20:23:00|25790.83|25710.83|25790.43|25710.43|25790.83|25710.83|25788.94|25708.94|9
1734466990000|2024-12-17 20:23:10|25790.15|25710.15|25786.18|25706.18|25790.89|25710.89|25785.96|25705.96|10
1734467000000|2024-12-17 20:23:20|25785.87|25705.87|25784.74|25704.74|25785.87|25705.87|25784.69|25704.69|10
1734467010000|2024-12-17 20:23:30|25784.54|25704.54|25785.67|25705.67|25785.75|25705.75|25784.41|25704.41|10
1734467020000|2024-12-17 20:23:40|25785.94|25705.94|25787.1|25707.1|25788.01|25708.01|25785.88|25705.88|10
1734467030000|2024-12-17 20:23:50|25786.96|25706.96|25792.66|25712.66|25792.66|25712.66|25786.93|25706.93|10
1734467040000|2024-12-17 20:24:00|25793.67|25713.67|25796.36|25716.36|25797.22|25717.22|25792.22|25712.22|10
1734467050000|2024-12-17 20:24:10|25795.86|25715.86|25797.54|25717.54|25797.91|25717.91|25795.36|25715.36|10
1734467060000|2024-12-17 20:24:20|25797.45|25717.45|25796.43|25716.43|25797.54|25717.54|25796.43|25716.43|10
1734467070000|2024-12-17 20:24:30|25796.4|25716.4|25796.95|25716.95|25797.19|25717.19|25796.4|25716.4|10
1734467080000|2024-12-17 20:24:40|25797.48|25717.48|25797.12|25717.12|25797.48|25717.48|25796.12|25716.12|9
1734467090000|2024-12-17 20:24:50|25797.13|25717.13|25796.89|25716.89|25797.22|25717.22|25796.27|25716.27|10
1734467100000|2024-12-17 20:25:00|25796.94|25716.94|25797.87|25717.87|25798.39|25718.39|25796.94|25716.94|9
1734467110000|2024-12-17 20:25:10|25798.14|25718.14|25799.24|25719.24|25799.38|25719.38|25798.02|25718.02|10
1734467120000|2024-12-17 20:25:20|25799.44|25719.44|25805.4|25725.4|25805.4|25725.4|25799.44|25719.44|10
1734467130000|2024-12-17 20:25:30|25805.45|25725.45|25807.03|25727.03|25807.03|25727.03|25805.37|25725.37|10
1734467140000|2024-12-17 20:25:40|25806.86|25726.86|25808.47|25728.47|25808.75|25728.75|25806.86|25726.86|10
1734467150000|2024-12-17 20:25:50|25808.46|25728.46|25812.73|25732.73|25812.73|25732.73|25808.46|25728.46|10
1734467160000|2024-12-17 20:26:00|25812.86|25732.86|25815.62|25735.62|25815.62|25735.62|25812.72|25732.72|10
1734467170000|2024-12-17 20:26:10|25815.44|25735.44|25815.31|25735.31|25815.62|25735.62|25814.47|25734.47|10
1734467180000|2024-12-17 20:26:20|25815.42|25735.42|25813.87|25733.87|25815.42|25735.42|25813.51|25733.51|10
1734467190000|2024-12-17 20:26:30|25813.82|25733.82|25813.53|25733.53|25814|25734|25813.12|25733.12|10
1734467200000|2024-12-17 20:26:40|25813.59|25733.59|25814.04|25734.04|25814.06|25734.06|25813.59|25733.59|10
1734467210000|2024-12-17 20:26:50|25815.5|25735.5|25816.64|25736.64|25817.2|25737.2|25815.5|25735.5|9
1734467220000|2024-12-17 20:27:00|25816.47|25736.47|25816.32|25736.32|25816.63|25736.63|25815.89|25735.89|10
1734467230000|2024-12-17 20:27:10|25816.31|25736.31|25816.11|25736.11|25816.38|25736.38|25815.77|25735.77|8
1734467240000|2024-12-17 20:27:20|25816.29|25736.29|25815.15|25735.15|25816.29|25736.29|25815.15|25735.15|10
1734467250000|2024-12-17 20:27:30|25815.43|25735.43|25817.59|25737.59|25817.61|25737.61|25815.43|25735.43|10
1734467260000|2024-12-17 20:27:40|25817.44|25737.44|25816.81|25736.81|25817.77|25737.77|25816.81|25736.81|10
1734467270000|2024-12-17 20:27:50|25817|25737|25817.1|25737.1|25819.19|25739.19|25817|25737|10
1734467280000|2024-12-17 20:28:00|25817.42|25737.42|25822.48|25742.48|25822.48|25742.48|25817.42|25737.42|10
1734467290000|2024-12-17 20:28:10|25818.57|25738.57|25825.59|25745.59|25825.59|25745.59|25818.57|25738.57|10
1734467300000|2024-12-17 20:28:20|25824.92|25744.92|25822.56|25742.56|25824.99|25744.99|25822.56|25742.56|10
1734467310000|2024-12-17 20:28:30|25822.75|25742.75|25823.95|25743.95|25824.74|25744.74|25822.75|25742.75|10
1734467320000|2024-12-17 20:28:40|25823.96|25743.96|25823.34|25743.34|25824.43|25744.43|25822.83|25742.83|10
1734467330000|2024-12-17 20:28:50|25823.36|25743.36|25818|25738|25825.29|25745.29|25818|25738|10
1734467340000|2024-12-17 20:29:00|25817.96|25737.96|25821.95|25741.95|25822.16|25742.16|25817.83|25737.83|10
1734467350000|2024-12-17 20:29:10|25821.97|25741.97|25819.26|25739.26|25821.97|25741.97|25819.02|25739.02|10
1734467360000|2024-12-17 20:29:20|25819.32|25739.32|25819.4|25739.4|25819.61|25739.61|25819.28|25739.28|10
1734467370000|2024-12-17 20:29:30|25819.5|25739.5|25819.52|25739.52|25820.29|25740.29|25819.23|25739.23|10
1734467380000|2024-12-17 20:29:40|25819.62|25739.62|25819.66|25739.66|25820.43|25740.43|25818.78|25738.78|8
1734467390000|2024-12-17 20:29:50|25819.77|25739.77|25820|25740|25820.16|25740.16|25819.77|25739.77|9
1734467400000|2024-12-17 20:30:00|25820.35|25740.35|25823.12|25743.12|25823.55|25743.55|25820.35|25740.35|10
1734467410000|2024-12-17 20:30:10|25825.28|25745.28|25830.79|25750.79|25830.79|25750.79|25824.89|25744.89|10
1734467420000|2024-12-17 20:30:20|25831.27|25751.27|25832.21|25752.21|25832.21|25752.21|25829.77|25749.77|10
1734467430000|2024-12-17 20:30:30|25831.62|25751.62|25831.01|25751.01|25832.06|25752.06|25831.01|25751.01|10
1734467440000|2024-12-17 20:30:40|25831.28|25751.28|25830.39|25750.39|25832.06|25752.06|25829.59|25749.59|10
1734467450000|2024-12-17 20:30:50|25830.02|25750.02|25831.2|25751.2|25831.54|25751.54|25829.52|25749.52|10
1734467460000|2024-12-17 20:31:00|25831.38|25751.38|25827.04|25747.04|25831.38|25751.38|25826.81|25746.81|10
1734467470000|2024-12-17 20:31:10|25827.07|25747.07|25827.67|25747.67|25827.67|25747.67|25826.67|25746.67|10
1734467480000|2024-12-17 20:31:20|25827.69|25747.69|25827.41|25747.41|25827.97|25747.97|25826.95|25746.95|10
1734467490000|2024-12-17 20:31:30|25826.85|25746.85|25820.69|25740.69|25826.85|25746.85|25820.69|25740.69|10
1734467500000|2024-12-17 20:31:40|25820.64|25740.64|25815.13|25735.13|25820.64|25740.64|25814.77|25734.77|8
1734467510000|2024-12-17 20:31:50|25814.5|25734.5|25815.25|25735.25|25816.01|25736.01|25814.5|25734.5|10
1734467520000|2024-12-17 20:32:00|25814.95|25734.95|25813.17|25733.17|25814.95|25734.95|25813.15|25733.15|10
1734467530000|2024-12-17 20:32:10|25813.96|25733.96|25817.36|25737.36|25817.36|25737.36|25813.96|25733.96|10
1734467540000|2024-12-17 20:32:20|25817.09|25737.09|25815.54|25735.54|25817.64|25737.64|25815.54|25735.54|10
1734467550000|2024-12-17 20:32:30|25815.48|25735.48|25815.57|25735.57|25815.57|25735.57|25813.65|25733.65|10
1734467560000|2024-12-17 20:32:40|25815.46|25735.46|25816.28|25736.28|25816.33|25736.33|25815.46|25735.46|9
1734467570000|2024-12-17 20:32:50|25816.32|25736.32|25818.67|25738.67|25818.7|25738.7|25816.32|25736.32|10
1734467580000|2024-12-17 20:33:00|25819.53|25739.53|25818.66|25738.66|25819.68|25739.68|25818.14|25738.14|10
1734467590000|2024-12-17 20:33:10|25818.73|25738.73|25818.86|25738.86|25819.49|25739.49|25818.02|25738.02|10
1734467600000|2024-12-17 20:33:20|25819.33|25739.33|25817.97|25737.97|25819.33|25739.33|25817.97|25737.97|10
1734467610000|2024-12-17 20:33:30|25818.14|25738.14|25818.96|25738.96|25819.51|25739.51|25818.14|25738.14|10
1734467620000|2024-12-17 20:33:40|25818.87|25738.87|25818.75|25738.75|25818.87|25738.87|25818.3|25738.3|10
1734467630000|2024-12-17 20:33:50|25818.82|25738.82|25820.58|25740.58|25820.58|25740.58|25818.82|25738.82|10
1734467640000|2024-12-17 20:34:00|25820.59|25740.59|25825.34|25745.34|25825.34|25745.34|25820.42|25740.42|10
1734467650000|2024-12-17 20:34:10|25825.4|25745.4|25825.44|25745.44|25826.08|25746.08|25825.4|25745.4|9
1734467660000|2024-12-17 20:34:20|25825.43|25745.43|25827.28|25747.28|25827.28|25747.28|25824.92|25744.92|10
1734467670000|2024-12-17 20:34:30|25827.41|25747.41|25830.72|25750.72|25830.72|25750.72|25827.41|25747.41|10
1734467680000|2024-12-17 20:34:40|25830.26|25750.26|25850.95|25770.95|25850.95|25770.95|25830.26|25750.26|10
1734467690000|2024-12-17 20:34:50|25855.54|25775.54|25872.83|25792.83|25872.83|25792.83|25855.54|25775.54|10
1734467700000|2024-12-17 20:35:00|25873.29|25793.29|25880.34|25800.34|25883.2|25803.2|25873.29|25793.29|10
1734467710000|2024-12-17 20:35:10|25881.1|25801.1|25876.84|25796.84|25881.46|25801.46|25876.84|25796.84|10
1734467720000|2024-12-17 20:35:20|25877.95|25797.95|25874.12|25794.12|25877.95|25797.95|25874.12|25794.12|10
1734467730000|2024-12-17 20:35:30|25874.14|25794.14|25878.34|25798.34|25878.34|25798.34|25873.82|25793.82|10
1734467740000|2024-12-17 20:35:40|25878.82|25798.82|25880.08|25800.08|25881.04|25801.04|25877.43|25797.43|10
1734467750000|2024-12-17 20:35:50|25881.79|25801.79|25884.91|25804.91|25884.91|25804.91|25881.72|25801.72|10
1734467760000|2024-12-17 20:36:00|25884.81|25804.81|25887.8|25807.8|25887.8|25807.8|25883.54|25803.54|10
1734467770000|2024-12-17 20:36:10|25888.73|25808.73|25892.02|25812.02|25892.46|25812.46|25888.73|25808.73|10
1734467780000|2024-12-17 20:36:20|25893.12|25813.12|25891.97|25811.97|25893.12|25813.12|25891.87|25811.87|10
1734467790000|2024-12-17 20:36:30|25891.95|25811.95|25890.2|25810.2|25892.03|25812.03|25890.2|25810.2|10
1734467800000|2024-12-17 20:36:40|25889.94|25809.94|25890.61|25810.61|25892.3|25812.3|25889.84|25809.84|10
1734467810000|2024-12-17 20:36:50|25890.21|25810.21|25893.66|25813.66|25894.27|25814.27|25890.21|25810.21|10
1734467820000|2024-12-17 20:37:00|25893.11|25813.11|25894.55|25814.55|25896.92|25816.92|25892.35|25812.35|10
1734467830000|2024-12-17 20:37:10|25894.26|25814.26|25894.71|25814.71|25894.71|25814.71|25893.43|25813.43|10
1734467840000|2024-12-17 20:37:20|25894.64|25814.64|25894.78|25814.78|25894.86|25814.86|25894|25814|9
1734467850000|2024-12-17 20:37:30|25894.37|25814.37|25895.73|25815.73|25897.05|25817.05|25894.37|25814.37|10
1734467860000|2024-12-17 20:37:40|25896.68|25816.68|25900.37|25820.37|25900.37|25820.37|25896.68|25816.68|10
1734467870000|2024-12-17 20:37:50|25900.41|25820.41|25901.58|25821.58|25901.6|25821.6|25899.8|25819.8|10
1734467880000|2024-12-17 20:38:00|25901.69|25821.69|25901.08|25821.08|25903.49|25823.49|25901.08|25821.08|10
1734467890000|2024-12-17 20:38:10|25899.87|25819.87|25900.33|25820.33|25900.5|25820.5|25898.85|25818.85|10
1734467900000|2024-12-17 20:38:20|25900.9|25820.9|25901.35|25821.35|25901.63|25821.63|25900.9|25820.9|10
1734467910000|2024-12-17 20:38:30|25901.46|25821.46|25901.71|25821.71|25901.71|25821.71|25900.95|25820.95|9
1734467920000|2024-12-17 20:38:40|25902.42|25822.42|25900.64|25820.64|25902.64|25822.64|25900.42|25820.42|10
1734467930000|2024-12-17 20:38:50|25900.59|25820.59|25900.96|25820.96|25901.37|25821.37|25900.34|25820.34|10
1734467940000|2024-12-17 20:39:00|25901.08|25821.08|25905.45|25825.45|25905.79|25825.79|25901.08|25821.08|10
1734467950000|2024-12-17 20:39:10|25905.21|25825.21|25904.25|25824.25|25905.21|25825.21|25903.76|25823.76|9
1734467960000|2024-12-17 20:39:20|25906.45|25826.45|25910.64|25830.64|25911.33|25831.33|25906.45|25826.45|10
1734467970000|2024-12-17 20:39:30|25909.65|25829.65|25904.15|25824.15|25909.65|25829.65|25904.15|25824.15|10
1734467980000|2024-12-17 20:39:40|25903.84|25823.84|25900.52|25820.52|25903.87|25823.87|25900.52|25820.52|10
1734467990000|2024-12-17 20:39:50|25900.47|25820.47|25897.54|25817.54|25900.54|25820.54|25897.54|25817.54|10
1734468000000|2024-12-17 20:40:00|25897.35|25817.35|25900.76|25820.76|25900.76|25820.76|25897.34|25817.34|8
1734468010000|2024-12-17 20:40:10|25900.6|25820.6|25898.67|25818.67|25900.7|25820.7|25898.48|25818.48|9
1734468020000|2024-12-17 20:40:20|25899|25819|25902.41|25822.41|25902.41|25822.41|25898.87|25818.87|10
1734468030000|2024-12-17 20:40:30|25902.66|25822.66|25903.4|25823.4|25905.01|25825.01|25902.58|25822.58|10
1734468040000|2024-12-17 20:40:40|25903.23|25823.23|25909.09|25829.09|25909.4|25829.4|25903.23|25823.23|10
1734468050000|2024-12-17 20:40:50|25909.56|25829.56|25911.34|25831.34|25911.34|25831.34|25909.24|25829.24|10
1734468060000|2024-12-17 20:41:00|25911.41|25831.41|25908.44|25828.44|25911.55|25831.55|25908.44|25828.44|10
1734468070000|2024-12-17 20:41:10|25908.57|25828.57|25906.52|25826.52|25908.57|25828.57|25906.01|25826.01|9
1734468080000|2024-12-17 20:41:20|25906.44|25826.44|25903.25|25823.25|25906.71|25826.71|25903.25|25823.25|10
1734468090000|2024-12-17 20:41:30|25903.76|25823.76|25903.84|25823.84|25905.43|25825.43|25903.42|25823.42|10
1734468100000|2024-12-17 20:41:40|25903.76|25823.76|25904.47|25824.47|25904.68|25824.68|25903.76|25823.76|10
1734468110000|2024-12-17 20:41:50|25904.33|25824.33|25904.23|25824.23|25904.71|25824.71|25903.59|25823.59|9
1734468120000|2024-12-17 20:42:00|25904.31|25824.31|25900.38|25820.38|25904.5|25824.5|25898.34|25818.34|10
1734468130000|2024-12-17 20:42:10|25900.27|25820.27|25905.28|25825.28|25905.28|25825.28|25900.27|25820.27|10
1734468140000|2024-12-17 20:42:20|25905.18|25825.18|25905.28|25825.28|25905.37|25825.37|25905.04|25825.04|9
1734468150000|2024-12-17 20:42:30|25905.34|25825.34|25905.03|25825.03|25907|25827|25905.03|25825.03|10
1734468160000|2024-12-17 20:42:40|25904.96|25824.96|25906.64|25826.64|25906.64|25826.64|25904.52|25824.52|10
1734468170000|2024-12-17 20:42:50|25906.79|25826.79|25907.75|25827.75|25907.99|25827.99|25906.79|25826.79|10
1734468180000|2024-12-17 20:43:00|25907.05|25827.05|25908.27|25828.27|25908.73|25828.73|25907.05|25827.05|10
1734468190000|2024-12-17 20:43:10|25908.2|25828.2|25906.21|25826.21|25908.65|25828.65|25906.21|25826.21|10
1734468200000|2024-12-17 20:43:20|25905.98|25825.98|25904.84|25824.84|25905.98|25825.98|25904.47|25824.47|10
1734468210000|2024-12-17 20:43:30|25905.03|25825.03|25908.81|25828.81|25908.81|25828.81|25905.03|25825.03|10
1734468220000|2024-12-17 20:43:40|25908.63|25828.63|25909.63|25829.63|25909.63|25829.63|25907.71|25827.71|10
1734468230000|2024-12-17 20:43:50|25909.49|25829.49|25908.88|25828.88|25909.49|25829.49|25908.32|25828.32|10
1734468240000|2024-12-17 20:44:00|25908.76|25828.76|25908.39|25828.39|25908.82|25828.82|25907.78|25827.78|10
1734468250000|2024-12-17 20:44:10|25908.41|25828.41|25909.06|25829.06|25909.49|25829.49|25908.41|25828.41|10
1734468260000|2024-12-17 20:44:20|25910.33|25830.33|25909.32|25829.32|25910.33|25830.33|25908.95|25828.95|9
1734468270000|2024-12-17 20:44:30|25909.42|25829.42|25911.58|25831.58|25912.12|25832.12|25908.91|25828.91|10
1734468280000|2024-12-17 20:44:40|25912.33|25832.33|25910.79|25830.79|25912.59|25832.59|25910.79|25830.79|10
1734468290000|2024-12-17 20:44:50|25910.69|25830.69|25911.2|25831.2|25911.49|25831.49|25910.69|25830.69|9
1734468300000|2024-12-17 20:45:00|25911.11|25831.11|25911.23|25831.23|25911.23|25831.23|25909.77|25829.77|10
1734468310000|2024-12-17 20:45:10|25912.61|25832.61|25912.58|25832.58|25913.09|25833.09|25912.26|25832.26|10
1734468320000|2024-12-17 20:45:20|25912.85|25832.85|25909.36|25829.36|25913.36|25833.36|25909.36|25829.36|10
1734468330000|2024-12-17 20:45:30|25909.2|25829.2|25908.53|25828.53|25909.2|25829.2|25908.53|25828.53|10
1734468340000|2024-12-17 20:45:40|25908.47|25828.47|25907.53|25827.53|25908.47|25828.47|25906.02|25826.02|10
1734468350000|2024-12-17 20:45:50|25907.52|25827.52|25908.51|25828.51|25908.64|25828.64|25907.49|25827.49|9
1734468360000|2024-12-17 20:46:00|25908.49|25828.49|25911.71|25831.71|25911.71|25831.71|25908.49|25828.49|10
1734468370000|2024-12-17 20:46:10|25911.88|25831.88|25912.46|25832.46|25912.46|25832.46|25910.77|25830.77|10
1734468380000|2024-12-17 20:46:20|25913.05|25833.05|25909.5|25829.5|25913.05|25833.05|25909.5|25829.5|10
1734468390000|2024-12-17 20:46:30|25908.92|25828.92|25908.58|25828.58|25908.92|25828.92|25907.83|25827.83|10
1734468400000|2024-12-17 20:46:40|25908.47|25828.47|25908.8|25828.8|25909.17|25829.17|25908.47|25828.47|10
1734468410000|2024-12-17 20:46:50|25909.51|25829.51|25910.57|25830.57|25910.64|25830.64|25909.51|25829.51|9
1734468420000|2024-12-17 20:47:00|25910.56|25830.56|25910.9|25830.9|25911.73|25831.73|25910.53|25830.53|10
1734468430000|2024-12-17 20:47:10|25911.94|25831.94|25909.16|25829.16|25912.67|25832.67|25909.16|25829.16|10
1734468440000|2024-12-17 20:47:20|25908.98|25828.98|25906.16|25826.16|25908.98|25828.98|25906.16|25826.16|10
1734468450000|2024-12-17 20:47:30|25906.2|25826.2|25903.7|25823.7|25906.25|25826.25|25903.7|25823.7|10
1734468460000|2024-12-17 20:47:40|25903.65|25823.65|25903.01|25823.01|25904.36|25824.36|25902.93|25822.93|10
1734468470000|2024-12-17 20:47:50|25902.92|25822.92|25904.17|25824.17|25904.17|25824.17|25902.92|25822.92|9
1734468480000|2024-12-17 20:48:00|25904.31|25824.31|25904.36|25824.36|25905.39|25825.39|25903.46|25823.46|9
1734468490000|2024-12-17 20:48:10|25904.47|25824.47|25908.7|25828.7|25908.98|25828.98|25904.47|25824.47|10
1734468500000|2024-12-17 20:48:20|25909.28|25829.28|25910.21|25830.21|25910.21|25830.21|25909.28|25829.28|10
1734468510000|2024-12-17 20:48:30|25910.3|25830.3|25912.38|25832.38|25913.15|25833.15|25910.28|25830.28|10
1734468520000|2024-12-17 20:48:40|25912.84|25832.84|25913.44|25833.44|25913.62|25833.62|25912.59|25832.59|10
1734468530000|2024-12-17 20:48:50|25913.51|25833.51|25911.7|25831.7|25913.59|25833.59|25911.7|25831.7|10
1734468540000|2024-12-17 20:49:00|25911.82|25831.82|25911.25|25831.25|25911.86|25831.86|25911.16|25831.16|10
1734468550000|2024-12-17 20:49:10|25910.98|25830.98|25911.54|25831.54|25911.69|25831.69|25909.81|25829.81|10
1734468560000|2024-12-17 20:49:20|25911.47|25831.47|25910.43|25830.43|25911.47|25831.47|25909.8|25829.8|10
1734468570000|2024-12-17 20:49:30|25910.41|25830.41|25912.13|25832.13|25912.13|25832.13|25910.3|25830.3|9
1734468580000|2024-12-17 20:49:40|25912.39|25832.39|25911.59|25831.59|25912.43|25832.43|25911.59|25831.59|9
1734468590000|2024-12-17 20:49:50|25911.55|25831.55|25913.08|25833.08|25913.08|25833.08|25911.55|25831.55|9
1734468600000|2024-12-17 20:50:00|25913.3|25833.3|25918.28|25838.28|25918.28|25838.28|25913.3|25833.3|10
1734468610000|2024-12-17 20:50:10|25918.37|25838.37|25918.98|25838.98|25919.69|25839.69|25918.26|25838.26|10
1734468620000|2024-12-17 20:50:20|25918.42|25838.42|25919.37|25839.37|25919.37|25839.37|25918.07|25838.07|10
1734468630000|2024-12-17 20:50:30|25919.7|25839.7|25922.02|25842.02|25922.37|25842.37|25919.7|25839.7|10
1734468640000|2024-12-17 20:50:40|25921.95|25841.95|25921.27|25841.27|25922.15|25842.15|25921.22|25841.22|9
1734468650000|2024-12-17 20:50:50|25921.29|25841.29|25920.05|25840.05|25921.29|25841.29|25920.01|25840.01|9
1734468660000|2024-12-17 20:51:00|25920.03|25840.03|25917.17|25837.17|25920.12|25840.12|25917.17|25837.17|9
1734468670000|2024-12-17 20:51:10|25917.03|25837.03|25915.84|25835.84|25917.03|25837.03|25914.78|25834.78|10
1734468680000|2024-12-17 20:51:20|25915.28|25835.28|25911.09|25831.09|25915.28|25835.28|25910.96|25830.96|10
1734468690000|2024-12-17 20:51:30|25911.12|25831.12|25911.08|25831.08|25911.12|25831.12|25910.4|25830.4|10
1734468700000|2024-12-17 20:51:40|25911.23|25831.23|25911.6|25831.6|25911.6|25831.6|25910.93|25830.93|9
1734468710000|2024-12-17 20:51:50|25911.39|25831.39|25911.86|25831.86|25911.88|25831.88|25911.04|25831.04|10
1734468720000|2024-12-17 20:52:00|25912.45|25832.45|25915.61|25835.61|25916.61|25836.61|25912.45|25832.45|10
1734468730000|2024-12-17 20:52:10|25915.85|25835.85|25914.74|25834.74|25915.85|25835.85|25914.74|25834.74|9
1734468740000|2024-12-17 20:52:20|25914.69|25834.69|25916.44|25836.44|25916.44|25836.44|25914.69|25834.69|10
1734468750000|2024-12-17 20:52:30|25916.85|25836.85|25915.53|25835.53|25916.9|25836.9|25915.53|25835.53|9
1734468760000|2024-12-17 20:52:40|25915.42|25835.42|25916.15|25836.15|25916.64|25836.64|25915.42|25835.42|9
1734468770000|2024-12-17 20:52:50|25916.5|25836.5|25916.04|25836.04|25916.5|25836.5|25915.98|25835.98|10
1734468780000|2024-12-17 20:53:00|25915.91|25835.91|25918.3|25838.3|25918.3|25838.3|25915.58|25835.58|10
1734468790000|2024-12-17 20:53:10|25918.17|25838.17|25916.63|25836.63|25918.54|25838.54|25916.63|25836.63|10
1734468800000|2024-12-17 20:53:20|25916.3|25836.3|25914.39|25834.39|25916.53|25836.53|25914.39|25834.39|9
1734468810000|2024-12-17 20:53:30|25913.27|25833.27|25911.87|25831.87|25913.27|25833.27|25911.3|25831.3|10
1734468820000|2024-12-17 20:53:40|25911.86|25831.86|25909.65|25829.65|25911.9|25831.9|25909.52|25829.52|10
1734468830000|2024-12-17 20:53:50|25909.77|25829.77|25909.22|25829.22|25910.25|25830.25|25909.22|25829.22|9
1734468840000|2024-12-17 20:54:00|25909.03|25829.03|25910.6|25830.6|25910.6|25830.6|25908.87|25828.87|10
1734468850000|2024-12-17 20:54:10|25911.18|25831.18|25910.06|25830.06|25911.29|25831.29|25910.06|25830.06|8
1734468860000|2024-12-17 20:54:20|25910.01|25830.01|25908.16|25828.16|25910.57|25830.57|25908.16|25828.16|10
1734468870000|2024-12-17 20:54:30|25908.71|25828.71|25909.41|25829.41|25909.45|25829.45|25908.69|25828.69|10
1734468880000|2024-12-17 20:54:40|25909.43|25829.43|25909.9|25829.9|25910.04|25830.04|25909.25|25829.25|10
1734468890000|2024-12-17 20:54:50|25909.86|25829.86|25910.2|25830.2|25910.2|25830.2|25909.45|25829.45|8
1734468900000|2024-12-17 20:55:00|25910.88|25830.88|25910.24|25830.24|25912.07|25832.07|25909.69|25829.69|10
1734468910000|2024-12-17 20:55:10|25910.15|25830.15|25910.49|25830.49|25910.49|25830.49|25909.84|25829.84|9
1734468920000|2024-12-17 20:55:20|25910.17|25830.17|25910.59|25830.59|25910.62|25830.62|25909.83|25829.83|9
1734468930000|2024-12-17 20:55:30|25910.71|25830.71|25911.43|25831.43|25911.43|25831.43|25910.34|25830.34|10
1734468940000|2024-12-17 20:55:40|25911.91|25831.91|25911.63|25831.63|25912.35|25832.35|25911.63|25831.63|9
1734468950000|2024-12-17 20:55:50|25911.45|25831.45|25909.86|25829.86|25911.5|25831.5|25909.86|25829.86|10
1734468960000|2024-12-17 20:56:00|25909.67|25829.67|25906.09|25826.09|25909.67|25829.67|25906.09|25826.09|10
1734468970000|2024-12-17 20:56:10|25906|25826|25897.2|25817.2|25906|25826|25897.2|25817.2|10
1734468980000|2024-12-17 20:56:20|25897.15|25817.15|25896.94|25816.94|25897.15|25817.15|25896.17|25816.17|9
1734468990000|2024-12-17 20:56:30|25896.68|25816.68|25896.77|25816.77|25896.77|25816.77|25896.18|25816.18|10
1734469000000|2024-12-17 20:56:40|25897.34|25817.34|25896.19|25816.19|25897.38|25817.38|25895.59|25815.59|10
1734469010000|2024-12-17 20:56:50|25896.1|25816.1|25898.28|25818.28|25898.28|25818.28|25895.35|25815.35|10
1734469020000|2024-12-17 20:57:00|25899.71|25819.71|25899.59|25819.59|25900.52|25820.52|25899.43|25819.43|10
1734469030000|2024-12-17 20:57:10|25900.02|25820.02|25900.53|25820.53|25900.85|25820.85|25899.44|25819.44|10
1734469040000|2024-12-17 20:57:20|25900.55|25820.55|25899.59|25819.59|25900.55|25820.55|25899.25|25819.25|9
1734469050000|2024-12-17 20:57:30|25899.07|25819.07|25898.69|25818.69|25899.11|25819.11|25898.42|25818.42|10
1734469060000|2024-12-17 20:57:40|25898.7|25818.7|25897.29|25817.29|25898.7|25818.7|25897.29|25817.29|10
1734469070000|2024-12-17 20:57:50|25897.2|25817.2|25897.44|25817.44|25897.44|25817.44|25897.09|25817.09|10
1734469080000|2024-12-17 20:58:00|25897.39|25817.39|25898.83|25818.83|25898.83|25818.83|25896.38|25816.38|10
1734469090000|2024-12-17 20:58:10|25899.22|25819.22|25897.56|25817.56|25899.45|25819.45|25897.56|25817.56|10
1734469100000|2024-12-17 20:58:20|25897.77|25817.77|25895.67|25815.67|25897.77|25817.77|25895.67|25815.67|10
1734469110000|2024-12-17 20:58:30|25895.57|25815.57|25892.2|25812.2|25895.57|25815.57|25891.56|25811.56|9
1734469120000|2024-12-17 20:58:40|25892.09|25812.09|25889.65|25809.65|25892.09|25812.09|25889.62|25809.62|10
1734469130000|2024-12-17 20:58:50|25889.72|25809.72|25884.52|25804.52|25890.17|25810.17|25884.52|25804.52|10
1734469140000|2024-12-17 20:59:00|25884.6|25804.6|25880.9|25800.9|25887.65|25807.65|25880.9|25800.9|10
1734469150000|2024-12-17 20:59:10|25880.16|25800.16|25849.63|25769.63|25880.16|25800.16|25849.63|25769.63|9
1734469160000|2024-12-17 20:59:20|25848.98|25768.98|25845.88|25765.88|25848.98|25768.98|25839.89|25759.89|10
1734469170000|2024-12-17 20:59:30|25845.47|25765.47|25852.78|25772.78|25852.78|25772.78|25844.52|25764.52|10
1734469180000|2024-12-17 20:59:40|25854.12|25774.12|25854.99|25774.99|25855.39|25775.39|25854.12|25774.12|10
1734469190000|2024-12-17 20:59:50|25854.8|25774.8|25852|25772|25854.8|25774.8|25852|25772|10
1734469200000|2024-12-17 21:00:00|25852.25|25772.25|25854.06|25774.06|25855.79|25775.79|25850.89|25770.89|10
1734469210000|2024-12-17 21:00:10|25854.22|25774.22|25853.62|25773.62|25854.22|25774.22|25853.08|25773.08|10
1734469220000|2024-12-17 21:00:20|25853.49|25773.49|25855.68|25775.68|25855.68|25775.68|25852.55|25772.55|10
1734469230000|2024-12-17 21:00:30|25857.49|25777.49|25855.72|25775.72|25857.64|25777.64|25854.74|25774.74|10
1734469240000|2024-12-17 21:00:40|25854.81|25774.81|25854.42|25774.42|25855.45|25775.45|25854.17|25774.17|10
1734469250000|2024-12-17 21:00:50|25853.56|25773.56|25847.23|25767.23|25853.56|25773.56|25847.23|25767.23|10
1734469260000|2024-12-17 21:01:00|25847.49|25767.49|25845.64|25765.64|25847.49|25767.49|25845.64|25765.64|10
1734469270000|2024-12-17 21:01:10|25845.25|25765.25|25839.39|25759.39|25845.25|25765.25|25839.39|25759.39|10
1734469280000|2024-12-17 21:01:20|25839.16|25759.16|25834.34|25754.34|25839.6|25759.6|25834.34|25754.34|10
1734469290000|2024-12-17 21:01:30|25833.57|25753.57|25832.43|25752.43|25834.97|25754.97|25832.43|25752.43|10
1734469300000|2024-12-17 21:01:40|25832.46|25752.46|25827.48|25747.48|25832.46|25752.46|25827.48|25747.48|10
1734469310000|2024-12-17 21:01:50|25827.1|25747.1|25818.77|25738.77|25827.25|25747.25|25818.77|25738.77|10
1734469320000|2024-12-17 21:02:00|25818.5|25738.5|25818.37|25738.37|25818.71|25738.71|25816.52|25736.52|9
1734469330000|2024-12-17 21:02:10|25817.71|25737.71|25812.78|25732.78|25817.71|25737.71|25812.78|25732.78|10
1734469340000|2024-12-17 21:02:20|25812.06|25732.06|25809.14|25729.14|25812.06|25732.06|25809.14|25729.14|10
1734469350000|2024-12-17 21:02:30|25809.04|25729.04|25811.01|25731.01|25811.68|25731.68|25809.04|25729.04|10
1734469360000|2024-12-17 21:02:40|25810.97|25730.97|25809.11|25729.11|25811.08|25731.08|25809.11|25729.11|10
1734469370000|2024-12-17 21:02:50|25808.85|25728.85|25801.37|25721.37|25808.85|25728.85|25801.37|25721.37|10
1734469380000|2024-12-17 21:03:00|25800.82|25720.82|25797.31|25717.31|25800.82|25720.82|25797.15|25717.15|10
1734469390000|2024-12-17 21:03:10|25797.23|25717.23|25795.42|25715.42|25797.23|25717.23|25795.3|25715.3|10
1734469400000|2024-12-17 21:03:20|25794.04|25714.04|25790.79|25710.79|25794.46|25714.46|25790.79|25710.79|9
1734469410000|2024-12-17 21:03:30|25790.5|25710.5|25785.17|25705.17|25790.5|25710.5|25785.17|25705.17|10
1734469420000|2024-12-17 21:03:40|25785.05|25705.05|25771.76|25691.76|25785.05|25705.05|25771.76|25691.76|10
1734469430000|2024-12-17 21:03:50|25771.88|25691.88|25768.86|25688.86|25771.88|25691.88|25768.86|25688.86|9
1734469440000|2024-12-17 21:04:00|25769.32|25689.32|25767.94|25687.94|25770.01|25690.01|25767.94|25687.94|10
1734469450000|2024-12-17 21:04:10|25767.14|25687.14|25766.08|25686.08|25767.5|25687.5|25765.68|25685.68|10
1734469460000|2024-12-17 21:04:20|25765.98|25685.98|25762.25|25682.25|25765.98|25685.98|25762.25|25682.25|10
1734469470000|2024-12-17 21:04:30|25761.52|25681.52|25759.82|25679.82|25761.52|25681.52|25759.63|25679.63|10
1734469480000|2024-12-17 21:04:40|25760.62|25680.62|25769.72|25689.72|25769.72|25689.72|25760.62|25680.62|9
1734469490000|2024-12-17 21:04:50|25769.99|25689.99|25769.71|25689.71|25771.93|25691.93|25769.38|25689.38|10
1734469500000|2024-12-17 21:05:00|25769.56|25689.56|25764.93|25684.93|25769.56|25689.56|25764.93|25684.93|10
1734469510000|2024-12-17 21:05:10|25764.57|25684.57|25760.82|25680.82|25764.87|25684.87|25760.82|25680.82|10
1734469520000|2024-12-17 21:05:20|25760.61|25680.61|25756.78|25676.78|25760.61|25680.61|25756.78|25676.78|9
1734469530000|2024-12-17 21:05:30|25756.75|25676.75|25758.2|25678.2|25758.45|25678.45|25756.75|25676.75|10
1734469540000|2024-12-17 21:05:40|25757.91|25677.91|25761.45|25681.45|25761.45|25681.45|25757.91|25677.91|10
1734469550000|2024-12-17 21:05:50|25761.31|25681.31|25762.5|25682.5|25762.5|25682.5|25761.31|25681.31|10
1734469560000|2024-12-17 21:06:00|25763.81|25683.81|25762.39|25682.39|25764.3|25684.3|25762.04|25682.04|10
1734469570000|2024-12-17 21:06:10|25762.66|25682.66|25760.89|25680.89|25762.66|25682.66|25760.89|25680.89|10
1734469580000|2024-12-17 21:06:20|25760.8|25680.8|25760.58|25680.58|25760.88|25680.88|25760.52|25680.52|10
1734469590000|2024-12-17 21:06:30|25760.53|25680.53|25757.82|25677.82|25760.54|25680.54|25757.82|25677.82|10
1734469600000|2024-12-17 21:06:40|25757.79|25677.79|25756.18|25676.18|25757.79|25677.79|25755.83|25675.83|10
1734469610000|2024-12-17 21:06:50|25756.82|25676.82|25757.99|25677.99|25757.99|25677.99|25756.6|25676.6|10
1734469620000|2024-12-17 21:07:00|25758.02|25678.02|25760.55|25680.55|25760.55|25680.55|25757.47|25677.47|9
1734469630000|2024-12-17 21:07:10|25761.12|25681.12|25764.08|25684.08|25764.24|25684.24|25761.12|25681.12|9
1734469640000|2024-12-17 21:07:20|25764.03|25684.03|25768.69|25688.69|25768.69|25688.69|25764.03|25684.03|10
1734469650000|2024-12-17 21:07:30|25769.3|25689.3|25776.98|25696.98|25776.98|25696.98|25769.3|25689.3|10
1734469660000|2024-12-17 21:07:40|25777.57|25697.57|25780.75|25700.75|25781.06|25701.06|25777.57|25697.57|10
1734469670000|2024-12-17 21:07:50|25781.84|25701.84|25788.3|25708.3|25788.3|25708.3|25781.84|25701.84|9
1734469680000|2024-12-17 21:08:00|25788.31|25708.31|25786.26|25706.26|25788.31|25708.31|25786.03|25706.03|10
1734469690000|2024-12-17 21:08:10|25786.53|25706.53|25785.4|25705.4|25787.29|25707.29|25785.35|25705.35|10
1734469700000|2024-12-17 21:08:20|25784.49|25704.49|25780.93|25700.93|25784.49|25704.49|25780.93|25700.93|10
1734469710000|2024-12-17 21:08:30|25780.86|25700.86|25779.47|25699.47|25781.08|25701.08|25779.47|25699.47|10
1734469720000|2024-12-17 21:08:40|25779.64|25699.64|25779.89|25699.89|25780.52|25700.52|25779.57|25699.57|10
1734469730000|2024-12-17 21:08:50|25779.76|25699.76|25781.69|25701.69|25781.75|25701.75|25779.76|25699.76|10
1734469740000|2024-12-17 21:09:00|25781.68|25701.68|25779.29|25699.29|25781.95|25701.95|25779.28|25699.28|9
1734469750000|2024-12-17 21:09:10|25778.61|25698.61|25777.72|25697.72|25778.94|25698.94|25777.06|25697.06|10
1734469760000|2024-12-17 21:09:20|25777.81|25697.81|25780.78|25700.78|25780.78|25700.78|25777.75|25697.75|10
1734469770000|2024-12-17 21:09:30|25780.42|25700.42|25779.99|25699.99|25780.42|25700.42|25779.53|25699.53|8
1734469780000|2024-12-17 21:09:40|25779.95|25699.95|25782.02|25702.02|25782.46|25702.46|25779.95|25699.95|10
1734469790000|2024-12-17 21:09:50|25782.04|25702.04|25780.93|25700.93|25782.63|25702.63|25780.93|25700.93|10
1734469800000|2024-12-17 21:10:00|25780.84|25700.84|25782.31|25702.31|25783.17|25703.17|25780.76|25700.76|10
1734469810000|2024-12-17 21:10:10|25782.35|25702.35|25782.2|25702.2|25782.35|25702.35|25781.79|25701.79|9
1734469820000|2024-12-17 21:10:20|25782.68|25702.68|25784.73|25704.73|25785.08|25705.08|25782.68|25702.68|10
1734469830000|2024-12-17 21:10:30|25784.71|25704.71|25788.53|25708.53|25788.53|25708.53|25784.69|25704.69|10
1734469840000|2024-12-17 21:10:40|25788.57|25708.57|25790.03|25710.03|25790.03|25710.03|25788.57|25708.57|9
1734469850000|2024-12-17 21:10:50|25790.35|25710.35|25793.04|25713.04|25793.14|25713.14|25790.35|25710.35|10
1734469860000|2024-12-17 21:11:00|25793.29|25713.29|25796.93|25716.93|25796.93|25716.93|25792.46|25712.46|10
1734469870000|2024-12-17 21:11:10|25797.4|25717.4|25797.43|25717.43|25797.54|25717.54|25796.88|25716.88|10
1734469880000|2024-12-17 21:11:20|25797|25717|25797.57|25717.57|25797.64|25717.64|25796.86|25716.86|10
1734469890000|2024-12-17 21:11:30|25796.3|25716.3|25794.23|25714.23|25796.3|25716.3|25793.92|25713.92|10
1734469900000|2024-12-17 21:11:40|25794.31|25714.31|25793.21|25713.21|25794.4|25714.4|25793.14|25713.14|10
1734469910000|2024-12-17 21:11:50|25793.23|25713.23|25794.42|25714.42|25795.33|25715.33|25793.23|25713.23|10
1734469920000|2024-12-17 21:12:00|25794.43|25714.43|25796.57|25716.57|25796.57|25716.57|25794.37|25714.37|10
1734469930000|2024-12-17 21:12:10|25797.68|25717.68|25804.06|25724.06|25804.06|25724.06|25796.93|25716.93|10
1734469940000|2024-12-17 21:12:20|25803.9|25723.9|25809.97|25729.97|25809.97|25729.97|25803.9|25723.9|10
1734469950000|2024-12-17 21:12:30|25810.2|25730.2|25812.61|25732.61|25812.61|25732.61|25809.66|25729.66|10
1734469960000|2024-12-17 21:12:40|25817.21|25737.21|25819.58|25739.58|25820.09|25740.09|25817.21|25737.21|10
1734469970000|2024-12-17 21:12:50|25819.22|25739.22|25815.68|25735.68|25819.22|25739.22|25815.68|25735.68|10
1734469980000|2024-12-17 21:13:00|25815.1|25735.1|25811.11|25731.11|25815.28|25735.28|25810.84|25730.84|10
1734469990000|2024-12-17 21:13:10|25814.11|25734.11|25816.79|25736.79|25816.79|25736.79|25814.11|25734.11|10
1734470000000|2024-12-17 21:13:20|25817.6|25737.6|25815.27|25735.27|25818.12|25738.12|25815.27|25735.27|10
1734470010000|2024-12-17 21:13:30|25815.23|25735.23|25816.22|25736.22|25816.28|25736.28|25815|25735|10
1734470020000|2024-12-17 21:13:40|25816.45|25736.45|25818.71|25738.71|25819.24|25739.24|25816.45|25736.45|10
1734470030000|2024-12-17 21:13:50|25819.15|25739.15|25819.6|25739.6|25819.6|25739.6|25819.15|25739.15|9
1734470040000|2024-12-17 21:14:00|25820.08|25740.08|25825.14|25745.14|25825.14|25745.14|25820.08|25740.08|10
1734470050000|2024-12-17 21:14:10|25827.76|25747.76|25839.81|25759.81|25839.81|25759.81|25827.76|25747.76|10
1734470060000|2024-12-17 21:14:20|25839.96|25759.96|25841.44|25761.44|25841.56|25761.56|25839.84|25759.84|10
1734470070000|2024-12-17 21:14:30|25844.05|25764.05|25850.5|25770.5|25850.6|25770.6|25844.05|25764.05|10
1734470080000|2024-12-17 21:14:40|25850.52|25770.52|25850.23|25770.23|25850.66|25770.66|25850.15|25770.15|9
1734470090000|2024-12-17 21:14:50|25850.03|25770.03|25849.89|25769.89|25850.03|25770.03|25848.61|25768.61|9
1734470100000|2024-12-17 21:15:00|25849.95|25769.95|25848.44|25768.44|25850.09|25770.09|25848.44|25768.44|9
1734470110000|2024-12-17 21:15:10|25848.28|25768.28|25850.17|25770.17|25850.17|25770.17|25847.75|25767.75|10
1734470120000|2024-12-17 21:15:20|25850.31|25770.31|25849.95|25769.95|25850.35|25770.35|25849.84|25769.84|9
1734470130000|2024-12-17 21:15:30|25850.58|25770.58|25851.4|25771.4|25851.4|25771.4|25850.58|25770.58|10
1734470140000|2024-12-17 21:15:40|25851.42|25771.42|25855.56|25775.56|25855.56|25775.56|25851.42|25771.42|10
1734470150000|2024-12-17 21:15:50|25857.06|25777.06|25861.49|25781.49|25861.49|25781.49|25857.06|25777.06|10
1734470160000|2024-12-17 21:16:00|25862.06|25782.06|25864.2|25784.2|25864.2|25784.2|25861.45|25781.45|10
1734470170000|2024-12-17 21:16:10|25864.36|25784.36|25871.72|25791.72|25871.72|25791.72|25864.36|25784.36|10
1734470180000|2024-12-17 21:16:20|25872.09|25792.09|25870.99|25790.99|25872.09|25792.09|25870.11|25790.11|10
1734470190000|2024-12-17 21:16:30|25871.13|25791.13|25875.65|25795.65|25875.65|25795.65|25871.13|25791.13|10
1734470200000|2024-12-17 21:16:40|25875.9|25795.9|25876.05|25796.05|25879.02|25799.02|25875.9|25795.9|10
1734470210000|2024-12-17 21:16:50|25875.35|25795.35|25874.76|25794.76|25875.44|25795.44|25874.66|25794.66|10
1734470220000|2024-12-17 21:17:00|25874.74|25794.74|25875.27|25795.27|25876.21|25796.21|25872.1|25792.1|9
1734470230000|2024-12-17 21:17:10|25875.29|25795.29|25876.88|25796.88|25876.94|25796.94|25875.19|25795.19|10
1734470240000|2024-12-17 21:17:20|25877.38|25797.38|25878.45|25798.45|25878.45|25798.45|25877.38|25797.38|9
1734470250000|2024-12-17 21:17:30|25879.53|25799.53|25880.78|25800.78|25880.78|25800.78|25879.41|25799.41|10
1734470260000|2024-12-17 21:17:40|25879.56|25799.56|25883.88|25803.88|25883.88|25803.88|25879.56|25799.56|10
1734470270000|2024-12-17 21:17:50|25884.24|25804.24|25886.65|25806.65|25886.72|25806.72|25884.24|25804.24|10
1734470280000|2024-12-17 21:18:00|25886.69|25806.69|25884.9|25804.9|25886.69|25806.69|25884.9|25804.9|10
1734470290000|2024-12-17 21:18:10|25884.96|25804.96|25888.23|25808.23|25888.23|25808.23|25884.96|25804.96|10
1734470300000|2024-12-17 21:18:20|25888.66|25808.66|25890.33|25810.33|25890.56|25810.56|25888.5|25808.5|10
1734470310000|2024-12-17 21:18:30|25890.14|25810.14|25890.07|25810.07|25890.36|25810.36|25889.13|25809.13|10
1734470320000|2024-12-17 21:18:40|25891.5|25811.5|25892.71|25812.71|25893.08|25813.08|25891.5|25811.5|10
1734470330000|2024-12-17 21:18:50|25893.22|25813.22|25894.78|25814.78|25894.78|25814.78|25893.22|25813.22|10
1734470340000|2024-12-17 21:19:00|25895.39|25815.39|25896.97|25816.97|25897.32|25817.32|25895.39|25815.39|10
1734470350000|2024-12-17 21:19:10|25897.18|25817.18|25894.89|25814.89|25897.18|25817.18|25894.89|25814.89|10
1734470360000|2024-12-17 21:19:20|25895.05|25815.05|25892.21|25812.21|25895.05|25815.05|25892.07|25812.07|10
1734470370000|2024-12-17 21:19:30|25892.22|25812.22|25893.15|25813.15|25893.38|25813.38|25892.22|25812.22|9
1734470380000|2024-12-17 21:19:40|25893.39|25813.39|25888.61|25808.61|25893.39|25813.39|25888.61|25808.61|10
1734470390000|2024-12-17 21:19:50|25888.53|25808.53|25886.22|25806.22|25888.53|25808.53|25886.22|25806.22|7
1734470400000|2024-12-17 21:20:00|25886.15|25806.15|25886.97|25806.97|25886.97|25806.97|25885.12|25805.12|9
1734470410000|2024-12-17 21:20:10|25887.71|25807.71|25879.19|25799.19|25888.19|25808.19|25878.83|25798.83|9
1734470420000|2024-12-17 21:20:20|25879.61|25799.61|25879.81|25799.81|25880.35|25800.35|25879.15|25799.15|7
1734470430000|2024-12-17 21:20:30|25879.55|25799.55|25883.35|25803.35|25883.35|25803.35|25879.39|25799.39|10
1734470440000|2024-12-17 21:20:40|25883.61|25803.61|25885.99|25805.99|25886.43|25806.43|25883.61|25803.61|10
1734470450000|2024-12-17 21:20:50|25885.94|25805.94|25890.7|25810.7|25890.79|25810.79|25885.94|25805.94|10
1734470460000|2024-12-17 21:21:00|25891.09|25811.09|25891.75|25811.75|25892.37|25812.37|25891.09|25811.09|9
1734470470000|2024-12-17 21:21:10|25892.83|25812.83|25894.99|25814.99|25894.99|25814.99|25892.83|25812.83|10
1734470480000|2024-12-17 21:21:20|25894.66|25814.66|25894.88|25814.88|25894.88|25814.88|25893.86|25813.86|9
1734470490000|2024-12-17 21:21:30|25895.23|25815.23|25895.03|25815.03|25897.64|25817.64|25895.03|25815.03|10
1734470500000|2024-12-17 21:21:40|25894.85|25814.85|25895.79|25815.79|25895.79|25815.79|25893.87|25813.87|10
1734470510000|2024-12-17 21:21:50|25895.8|25815.8|25897.35|25817.35|25897.35|25817.35|25895.77|25815.77|10
1734470520000|2024-12-17 21:22:00|25897.66|25817.66|25894.88|25814.88|25898.22|25818.22|25894.88|25814.88|10
1734470530000|2024-12-17 21:22:10|25894.45|25814.45|25891.34|25811.34|25894.45|25814.45|25891.34|25811.34|10
1734470540000|2024-12-17 21:22:20|25891.38|25811.38|25893.45|25813.45|25893.45|25813.45|25891.38|25811.38|9
1734470550000|2024-12-17 21:22:30|25893.57|25813.57|25900.58|25820.58|25900.58|25820.58|25893.57|25813.57|10
1734470560000|2024-12-17 21:22:40|25900.21|25820.21|25902.42|25822.42|25902.42|25822.42|25900.21|25820.21|10
1734470570000|2024-12-17 21:22:50|25902.18|25822.18|25907.39|25827.39|25907.39|25827.39|25902.18|25822.18|9
1734470580000|2024-12-17 21:23:00|25907.6|25827.6|25911.44|25831.44|25911.44|25831.44|25907.6|25827.6|9
1734470590000|2024-12-17 21:23:10|25911.38|25831.38|25914.79|25834.79|25914.79|25834.79|25911.35|25831.35|10
1734470600000|2024-12-17 21:23:20|25914.95|25834.95|25916.69|25836.69|25916.69|25836.69|25914.95|25834.95|10
1734470610000|2024-12-17 21:23:30|25916.6|25836.6|25917.81|25837.81|25918.95|25838.95|25916.6|25836.6|10
1734470620000|2024-12-17 21:23:40|25918.12|25838.12|25919.54|25839.54|25919.54|25839.54|25918.12|25838.12|9
1734470630000|2024-12-17 21:23:50|25919.6|25839.6|25926.14|25846.14|25926.24|25846.24|25919.6|25839.6|10
1734470640000|2024-12-17 21:24:00|25926.33|25846.33|25924.67|25844.67|25926.33|25846.33|25924.67|25844.67|9
1734470650000|2024-12-17 21:24:10|25924.71|25844.71|25918.47|25838.47|25924.71|25844.71|25918.47|25838.47|10
1734470660000|2024-12-17 21:24:20|25918.43|25838.43|25914.61|25834.61|25918.43|25838.43|25914.61|25834.61|10
1734470670000|2024-12-17 21:24:30|25913.76|25833.76|25914.55|25834.55|25914.78|25834.78|25913.08|25833.08|9
1734470680000|2024-12-17 21:24:40|25914.71|25834.71|25915.34|25835.34|25915.34|25835.34|25914.66|25834.66|10
1734470690000|2024-12-17 21:24:50|25915.42|25835.42|25913.13|25833.13|25915.99|25835.99|25912.75|25832.75|10
1734470700000|2024-12-17 21:25:00|25913.35|25833.35|25912.74|25832.74|25913.57|25833.57|25912.74|25832.74|8
1734470710000|2024-12-17 21:25:10|25912.87|25832.87|25911.47|25831.47|25912.95|25832.95|25911.47|25831.47|10
1734470720000|2024-12-17 21:25:20|25911.44|25831.44|25910.5|25830.5|25911.44|25831.44|25909.43|25829.43|9
1734470730000|2024-12-17 21:25:30|25910.43|25830.43|25913.49|25833.49|25913.62|25833.62|25910.38|25830.38|9
1734470740000|2024-12-17 21:25:40|25913.9|25833.9|25913.26|25833.26|25913.96|25833.96|25913.26|25833.26|10
1734470750000|2024-12-17 21:25:50|25913.05|25833.05|25913.6|25833.6|25913.6|25833.6|25912.93|25832.93|10
1734470760000|2024-12-17 21:26:00|25913.56|25833.56|25915.09|25835.09|25915.38|25835.38|25913.56|25833.56|10
1734470770000|2024-12-17 21:26:10|25915.24|25835.24|25916.21|25836.21|25916.45|25836.45|25915.2|25835.2|10
1734470780000|2024-12-17 21:26:20|25916.2|25836.2|25916.79|25836.79|25916.79|25836.79|25916.2|25836.2|9
1734470790000|2024-12-17 21:26:30|25917.04|25837.04|25917.13|25837.13|25917.4|25837.4|25917.04|25837.04|9
1734470800000|2024-12-17 21:26:40|25917.16|25837.16|25916.9|25836.9|25917.33|25837.33|25916.86|25836.86|9
1734470810000|2024-12-17 21:26:50|25916.83|25836.83|25917.84|25837.84|25917.84|25837.84|25916.74|25836.74|10
1734470820000|2024-12-17 21:27:00|25917.17|25837.17|25918.88|25838.88|25919.38|25839.38|25916.81|25836.81|10
1734470830000|2024-12-17 21:27:10|25918.84|25838.84|25921.54|25841.54|25921.54|25841.54|25918.59|25838.59|10
1734470840000|2024-12-17 21:27:20|25921.68|25841.68|25926.38|25846.38|25926.38|25846.38|25921.68|25841.68|9
1734470850000|2024-12-17 21:27:30|25927.2|25847.2|25929.51|25849.51|25929.99|25849.99|25927.2|25847.2|10
1734470860000|2024-12-17 21:27:40|25929.52|25849.52|25930.28|25850.28|25930.4|25850.4|25929.52|25849.52|9
1734470870000|2024-12-17 21:27:50|25929.89|25849.89|25927.87|25847.87|25929.91|25849.91|25927.71|25847.71|9
1734470880000|2024-12-17 21:28:00|25928.3|25848.3|25921.31|25841.31|25928.35|25848.35|25921.31|25841.31|10
1734470890000|2024-12-17 21:28:10|25921.14|25841.14|25921.59|25841.59|25921.73|25841.73|25918.25|25838.25|10
1734470900000|2024-12-17 21:28:20|25921.71|25841.71|25921.45|25841.45|25921.73|25841.73|25921.27|25841.27|10
1734470910000|2024-12-17 21:28:30|25920.83|25840.83|25920.11|25840.11|25920.94|25840.94|25919.47|25839.47|10
1734470920000|2024-12-17 21:28:40|25920.02|25840.02|25919.74|25839.74|25920.02|25840.02|25919.64|25839.64|7
1734470930000|2024-12-17 21:28:50|25920.54|25840.54|25922.52|25842.52|25922.52|25842.52|25920.47|25840.47|9
1734470940000|2024-12-17 21:29:00|25922.51|25842.51|25922.42|25842.42|25922.51|25842.51|25921.37|25841.37|8
1734470950000|2024-12-17 21:29:10|25922.43|25842.43|25921.01|25841.01|25922.43|25842.43|25921.01|25841.01|9
1734470960000|2024-12-17 21:29:20|25920.68|25840.68|25918.53|25838.53|25920.68|25840.68|25918.31|25838.31|9
1734470970000|2024-12-17 21:29:30|25918.55|25838.55|25915.41|25835.41|25918.55|25838.55|25915.22|25835.22|10
1734470980000|2024-12-17 21:29:40|25915.34|25835.34|25915.14|25835.14|25915.36|25835.36|25915.06|25835.06|9
1734470990000|2024-12-17 21:29:50|25915.17|25835.17|25914.87|25834.87|25915.91|25835.91|25914.86|25834.86|9
1734471000000|2024-12-17 21:30:00|25914.94|25834.94|25916.58|25836.58|25916.58|25836.58|25914.68|25834.68|9
1734471010000|2024-12-17 21:30:10|25915.96|25835.96|25915.2|25835.2|25916.05|25836.05|25914.92|25834.92|10
1734471020000|2024-12-17 21:30:20|25915.18|25835.18|25912.31|25832.31|25915.21|25835.21|25911.19|25831.19|10
1734471030000|2024-12-17 21:30:30|25912.44|25832.44|25910.96|25830.96|25913.17|25833.17|25910.93|25830.93|10
1734471040000|2024-12-17 21:30:40|25910.01|25830.01|25907.01|25827.01|25910.01|25830.01|25907.01|25827.01|10
1734471050000|2024-12-17 21:30:50|25906.82|25826.82|25902.25|25822.25|25906.82|25826.82|25902.25|25822.25|10
1734471060000|2024-12-17 21:31:00|25902.19|25822.19|25896.74|25816.74|25902.19|25822.19|25896.56|25816.56|10
1734471070000|2024-12-17 21:31:10|25896.69|25816.69|25893.21|25813.21|25897.17|25817.17|25893.21|25813.21|10
1734471080000|2024-12-17 21:31:20|25892.56|25812.56|25886.09|25806.09|25892.56|25812.56|25886.09|25806.09|10
1734471090000|2024-12-17 21:31:30|25885.42|25805.42|25879.91|25799.91|25885.42|25805.42|25879.48|25799.48|10
1734471100000|2024-12-17 21:31:40|25879.65|25799.65|25878.37|25798.37|25879.65|25799.65|25877.74|25797.74|10
1734471110000|2024-12-17 21:31:50|25876.88|25796.88|25878.48|25798.48|25878.48|25798.48|25876.88|25796.88|10
1734471120000|2024-12-17 21:32:00|25879.05|25799.05|25878.27|25798.27|25879.9|25799.9|25878.16|25798.16|10
1734471130000|2024-12-17 21:32:10|25878.38|25798.38|25875.22|25795.22|25878.38|25798.38|25874.95|25794.95|10
1734471140000|2024-12-17 21:32:20|25875.98|25795.98|25876.82|25796.82|25876.85|25796.85|25875.11|25795.11|10
1734471150000|2024-12-17 21:32:30|25877.55|25797.55|25873.63|25793.63|25878.29|25798.29|25873.63|25793.63|10
1734471160000|2024-12-17 21:32:40|25873.11|25793.11|25870.09|25790.09|25873.11|25793.11|25868.78|25788.78|10
1734471170000|2024-12-17 21:32:50|25870.31|25790.31|25872.35|25792.35|25872.35|25792.35|25870.26|25790.26|10
1734471180000|2024-12-17 21:33:00|25872.51|25792.51|25871.91|25791.91|25872.7|25792.7|25871.77|25791.77|10
1734471190000|2024-12-17 21:33:10|25871.9|25791.9|25867.35|25787.35|25871.91|25791.91|25866|25786|8
1734471200000|2024-12-17 21:33:20|25867.38|25787.38|25867.29|25787.29|25867.42|25787.42|25865.84|25785.84|10
1734471210000|2024-12-17 21:33:30|25867.25|25787.25|25868.18|25788.18|25868.23|25788.23|25867.25|25787.25|10
1734471220000|2024-12-17 21:33:40|25868.26|25788.26|25867.21|25787.21|25868.58|25788.58|25867.21|25787.21|8
1734471230000|2024-12-17 21:33:50|25866.13|25786.13|25865.39|25785.39|25866.13|25786.13|25864.74|25784.74|10
1734471240000|2024-12-17 21:34:00|25865.43|25785.43|25868.43|25788.43|25868.43|25788.43|25865.03|25785.03|8
1734471250000|2024-12-17 21:34:10|25867.61|25787.61|25866.17|25786.17|25867.61|25787.61|25865.6|25785.6|10
1734471260000|2024-12-17 21:34:20|25866.37|25786.37|25865.63|25785.63|25866.37|25786.37|25864.8|25784.8|10
1734471270000|2024-12-17 21:34:30|25865.84|25785.84|25864.88|25784.88|25866.6|25786.6|25864.88|25784.88|10
1734471280000|2024-12-17 21:34:40|25864.59|25784.59|25863.27|25783.27|25864.59|25784.59|25863.2|25783.2|9
1734471290000|2024-12-17 21:34:50|25863.75|25783.75|25859.85|25779.85|25863.75|25783.75|25859.36|25779.36|10
1734471300000|2024-12-17 21:35:00|25859.12|25779.12|25858.09|25778.09|25859.2|25779.2|25858.09|25778.09|10
1734471310000|2024-12-17 21:35:10|25856.93|25776.93|25856.94|25776.94|25857.68|25777.68|25856.93|25776.93|9
1734471320000|2024-12-17 21:35:20|25856.29|25776.29|25856.72|25776.72|25856.72|25776.72|25855.86|25775.86|10
1734471330000|2024-12-17 21:35:30|25856.85|25776.85|25856.89|25776.89|25857.51|25777.51|25856.82|25776.82|9
1734471340000|2024-12-17 21:35:40|25856.78|25776.78|25858.1|25778.1|25858.1|25778.1|25856.62|25776.62|10
1734471350000|2024-12-17 21:35:50|25856.94|25776.94|25861.88|25781.88|25861.9|25781.9|25856.94|25776.94|10
1734471360000|2024-12-17 21:36:00|25861.75|25781.75|25861.08|25781.08|25867.17|25787.17|25861.08|25781.08|10
1734471370000|2024-12-17 21:36:10|25860.79|25780.79|25857.77|25777.77|25860.79|25780.79|25857.6|25777.6|10
1734471380000|2024-12-17 21:36:20|25857.94|25777.94|25860.93|25780.93|25860.94|25780.94|25857.94|25777.94|10
1734471390000|2024-12-17 21:36:30|25860.95|25780.95|25868.02|25788.02|25868.02|25788.02|25860.4|25780.4|10
1734471400000|2024-12-17 21:36:40|25868.18|25788.18|25870.6|25790.6|25871.09|25791.09|25868.18|25788.18|10
1734471410000|2024-12-17 21:36:50|25870.57|25790.57|25870.69|25790.69|25871.18|25791.18|25870.52|25790.52|10
1734471420000|2024-12-17 21:37:00|25870.6|25790.6|25868.62|25788.62|25870.6|25790.6|25868.62|25788.62|10
1734471430000|2024-12-17 21:37:10|25867.72|25787.72|25864.77|25784.77|25867.72|25787.72|25864.77|25784.77|10
1734471440000|2024-12-17 21:37:20|25865.21|25785.21|25861.38|25781.38|25865.21|25785.21|25861.38|25781.38|10
1734471450000|2024-12-17 21:37:30|25861.2|25781.2|25858.41|25778.41|25861.2|25781.2|25858.34|25778.34|10
1734471460000|2024-12-17 21:37:40|25858.02|25778.02|25857.73|25777.73|25859.32|25779.32|25857.73|25777.73|10
1734471470000|2024-12-17 21:37:50|25857.38|25777.38|25854.54|25774.54|25857.38|25777.38|25854.45|25774.45|9
1734471480000|2024-12-17 21:38:00|25854.53|25774.53|25854.94|25774.94|25855.52|25775.52|25854.53|25774.53|10
1734471490000|2024-12-17 21:38:10|25854.74|25774.74|25853.26|25773.26|25854.77|25774.77|25853.26|25773.26|8
1734471500000|2024-12-17 21:38:20|25852.04|25772.04|25852.3|25772.3|25852.3|25772.3|25851.04|25771.04|10
1734471510000|2024-12-17 21:38:30|25852.25|25772.25|25853.6|25773.6|25853.61|25773.61|25851.56|25771.56|10
1734471520000|2024-12-17 21:38:40|25853.64|25773.64|25854.62|25774.62|25854.84|25774.84|25853.64|25773.64|10
1734471530000|2024-12-17 21:38:50|25855.14|25775.14|25857.15|25777.15|25857.49|25777.49|25855.14|25775.14|10
1734471540000|2024-12-17 21:39:00|25857.12|25777.12|25857.68|25777.68|25857.95|25777.95|25856.84|25776.84|10
1734471550000|2024-12-17 21:39:10|25856.47|25776.47|25855.75|25775.75|25856.47|25776.47|25854.71|25774.71|10
1734471560000|2024-12-17 21:39:20|25855.99|25775.99|25856.77|25776.77|25856.87|25776.87|25855.1|25775.1|10
1734471570000|2024-12-17 21:39:30|25857.3|25777.3|25856.79|25776.79|25857.3|25777.3|25856.25|25776.25|10
1734471580000|2024-12-17 21:39:40|25856.49|25776.49|25857.2|25777.2|25857.2|25777.2|25855.88|25775.88|10
1734471590000|2024-12-17 21:39:50|25857.19|25777.19|25857.9|25777.9|25858|25778|25857.19|25777.19|8
1734471600000|2024-12-17 21:40:00|25857.94|25777.94|25857.18|25777.18|25858.73|25778.73|25857.18|25777.18|10
1734471610000|2024-12-17 21:40:10|25857.2|25777.2|25855.37|25775.37|25857.2|25777.2|25854.85|25774.85|10
1734471620000|2024-12-17 21:40:20|25855.25|25775.25|25855.17|25775.17|25856.02|25776.02|25855.17|25775.17|9
1734471630000|2024-12-17 21:40:30|25855.14|25775.14|25854.3|25774.3|25855.14|25775.14|25854.04|25774.04|10
1734471640000|2024-12-17 21:40:40|25854.52|25774.52|25845.92|25765.92|25854.72|25774.72|25845.92|25765.92|10
1734471650000|2024-12-17 21:40:50|25845.95|25765.95|25846.39|25766.39|25846.44|25766.44|25845.95|25765.95|9
1734471660000|2024-12-17 21:41:00|25846.47|25766.47|25843.96|25763.96|25846.47|25766.47|25842.95|25762.95|10
1734471670000|2024-12-17 21:41:10|25843.16|25763.16|25843.45|25763.45|25843.66|25763.66|25843.12|25763.12|10
1734471680000|2024-12-17 21:41:20|25843.49|25763.49|25850.16|25770.16|25850.18|25770.18|25843.27|25763.27|10
1734471690000|2024-12-17 21:41:30|25850.24|25770.24|25850.04|25770.04|25850.42|25770.42|25849.88|25769.88|9
1734471700000|2024-12-17 21:41:40|25850.31|25770.31|25848.76|25768.76|25850.31|25770.31|25848.76|25768.76|9
1734471710000|2024-12-17 21:41:50|25848.74|25768.74|25842.39|25762.39|25848.74|25768.74|25842.39|25762.39|10
1734471720000|2024-12-17 21:42:00|25842.27|25762.27|25836.17|25756.17|25843.11|25763.11|25836.17|25756.17|8
1734471730000|2024-12-17 21:42:10|25835.77|25755.77|25833.72|25753.72|25835.77|25755.77|25833.72|25753.72|10
1734471740000|2024-12-17 21:42:20|25833.65|25753.65|25833.23|25753.23|25833.65|25753.65|25832.95|25752.95|10
1734471750000|2024-12-17 21:42:30|25833|25753|25832.86|25752.86|25833|25753|25832.55|25752.55|9
1734471760000|2024-12-17 21:42:40|25832.82|25752.82|25833.43|25753.43|25833.47|25753.47|25832.69|25752.69|10
1734471770000|2024-12-17 21:42:50|25833.41|25753.41|25828.58|25748.58|25833.49|25753.49|25828.58|25748.58|10
1734471780000|2024-12-17 21:43:00|25828.67|25748.67|25824.08|25744.08|25828.82|25748.82|25824.08|25744.08|10
1734471790000|2024-12-17 21:43:10|25823.38|25743.38|25822.91|25742.91|25823.44|25743.44|25822.91|25742.91|10
1734471800000|2024-12-17 21:43:20|25822.74|25742.74|25824.5|25744.5|25824.51|25744.51|25822.44|25742.44|10
1734471810000|2024-12-17 21:43:30|25824.93|25744.93|25826.47|25746.47|25826.47|25746.47|25824.93|25744.93|9
1734471820000|2024-12-17 21:43:40|25826.72|25746.72|25821.67|25741.67|25826.75|25746.75|25820.73|25740.73|9
1734471830000|2024-12-17 21:43:50|25821.76|25741.76|25821.8|25741.8|25822.87|25742.87|25820.86|25740.86|10
1734471840000|2024-12-17 21:44:00|25821.78|25741.78|25819.11|25739.11|25822.64|25742.64|25819.08|25739.08|10
1734471850000|2024-12-17 21:44:10|25819.14|25739.14|25818.89|25738.89|25819.14|25739.14|25818.27|25738.27|8
1734471860000|2024-12-17 21:44:20|25819.02|25739.02|25825.2|25745.2|25826.13|25746.13|25819.02|25739.02|10
1734471870000|2024-12-17 21:44:30|25825.25|25745.25|25827.71|25747.71|25827.71|25747.71|25824.37|25744.37|9
1734471880000|2024-12-17 21:44:40|25827.88|25747.88|25828.07|25748.07|25828.49|25748.49|25827.88|25747.88|8
1734471890000|2024-12-17 21:44:50|25828.1|25748.1|25828.64|25748.64|25828.99|25748.99|25828.1|25748.1|8
1734471900000|2024-12-17 21:45:00|25828.61|25748.61|25833.26|25753.26|25833.26|25753.26|25828.61|25748.61|10
1734471910000|2024-12-17 21:45:10|25833.6|25753.6|25828.86|25748.86|25833.6|25753.6|25828.79|25748.79|10
1734471920000|2024-12-17 21:45:20|25828.78|25748.78|25828.14|25748.14|25828.78|25748.78|25828.1|25748.1|10
1734471930000|2024-12-17 21:45:30|25828.16|25748.16|25827.32|25747.32|25828.66|25748.66|25827.32|25747.32|10
1734471940000|2024-12-17 21:45:40|25827.09|25747.09|25822.67|25742.67|25827.6|25747.6|25822.67|25742.67|10
1734471950000|2024-12-17 21:45:50|25822.55|25742.55|25820.73|25740.73|25822.55|25742.55|25820.45|25740.45|10
1734471960000|2024-12-17 21:46:00|25820.83|25740.83|25820.26|25740.26|25822.27|25742.27|25820.26|25740.26|10
1734471970000|2024-12-17 21:46:10|25818.46|25738.46|25818.65|25738.65|25818.65|25738.65|25817.03|25737.03|10
1734471980000|2024-12-17 21:46:20|25817.64|25737.64|25816.2|25736.2|25817.75|25737.75|25816.2|25736.2|10
1734471990000|2024-12-17 21:46:30|25816.12|25736.12|25815.33|25735.33|25816.12|25736.12|25815.3|25735.3|9
1734472000000|2024-12-17 21:46:40|25815.53|25735.53|25815.58|25735.58|25815.74|25735.74|25815.37|25735.37|10
1734472010000|2024-12-17 21:46:50|25815.55|25735.55|25814.74|25734.74|25815.9|25735.9|25814.74|25734.74|10
1734472020000|2024-12-17 21:47:00|25814.62|25734.62|25814.53|25734.53|25814.72|25734.72|25814.46|25734.46|9
1734472030000|2024-12-17 21:47:10|25814.45|25734.45|25815.31|25735.31|25815.31|25735.31|25814.16|25734.16|9
1734472040000|2024-12-17 21:47:20|25815.13|25735.13|25817.41|25737.41|25817.41|25737.41|25815.13|25735.13|9
1734472050000|2024-12-17 21:47:30|25817.82|25737.82|25824.16|25744.16|25824.16|25744.16|25817.82|25737.82|10
1734472060000|2024-12-17 21:47:40|25824.23|25744.23|25826.2|25746.2|25826.2|25746.2|25823.48|25743.48|10
1734472070000|2024-12-17 21:47:50|25825.41|25745.41|25824.7|25744.7|25825.41|25745.41|25824.04|25744.04|10
1734472080000|2024-12-17 21:48:00|25825.04|25745.04|25825.42|25745.42|25826.19|25746.19|25824.94|25744.94|9
1734472090000|2024-12-17 21:48:10|25825.48|25745.48|25826.18|25746.18|25826.3|25746.3|25825.47|25745.47|9
1734472100000|2024-12-17 21:48:20|25826.41|25746.41|25825.17|25745.17|25826.41|25746.41|25825.02|25745.02|10
1734472110000|2024-12-17 21:48:30|25824.77|25744.77|25823.6|25743.6|25824.77|25744.77|25823.23|25743.23|10
1734472120000|2024-12-17 21:48:40|25823.11|25743.11|25823.14|25743.14|25823.14|25743.14|25822.1|25742.1|8
1734472130000|2024-12-17 21:48:50|25823.04|25743.04|25824.47|25744.47|25824.47|25744.47|25822.96|25742.96|10
1734472140000|2024-12-17 21:49:00|25825.15|25745.15|25827.81|25747.81|25827.81|25747.81|25825.15|25745.15|9
1734472150000|2024-12-17 21:49:10|25828.34|25748.34|25827.81|25747.81|25829.47|25749.47|25827.81|25747.81|10
1734472160000|2024-12-17 21:49:20|25828.4|25748.4|25826.17|25746.17|25828.47|25748.47|25826.17|25746.17|10
1734472170000|2024-12-17 21:49:30|25826.22|25746.22|25817.98|25737.98|25826.22|25746.22|25817.98|25737.98|10
1734472180000|2024-12-17 21:49:40|25817.57|25737.57|25813.18|25733.18|25817.57|25737.57|25813.18|25733.18|10
1734472190000|2024-12-17 21:49:50|25812.47|25732.47|25812.39|25732.39|25812.61|25732.61|25812.19|25732.19|10
1734472200000|2024-12-17 21:50:00|25812.79|25732.79|25815.23|25735.23|25815.73|25735.73|25812.79|25732.79|10
1734472210000|2024-12-17 21:50:10|25814.85|25734.85|25810|25730|25814.85|25734.85|25810|25730|10
1734472220000|2024-12-17 21:50:20|25810.13|25730.13|25812.37|25732.37|25812.51|25732.51|25809.83|25729.83|10
1734472230000|2024-12-17 21:50:30|25812.7|25732.7|25809.19|25729.19|25812.7|25732.7|25809.19|25729.19|10
1734472240000|2024-12-17 21:50:40|25808.41|25728.41|25813.01|25733.01|25813.01|25733.01|25808.33|25728.33|10
1734472250000|2024-12-17 21:50:50|25813.21|25733.21|25820.53|25740.53|25820.53|25740.53|25813.21|25733.21|10
1734472260000|2024-12-17 21:51:00|25820.7|25740.7|25828.1|25748.1|25828.1|25748.1|25820.7|25740.7|10
1734472270000|2024-12-17 21:51:10|25828.04|25748.04|25827.65|25747.65|25828.04|25748.04|25825.79|25745.79|10
1734472280000|2024-12-17 21:51:20|25827.75|25747.75|25827.96|25747.96|25827.96|25747.96|25826.53|25746.53|10
1734472290000|2024-12-17 21:51:30|25827.91|25747.91|25829.41|25749.41|25829.42|25749.42|25827.91|25747.91|10
1734472300000|2024-12-17 21:51:40|25829.6|25749.6|25833.15|25753.15|25833.18|25753.18|25829.6|25749.6|10
1734472310000|2024-12-17 21:51:50|25834.01|25754.01|25834.03|25754.03|25834.03|25754.03|25833.21|25753.21|9
1734472320000|2024-12-17 21:52:00|25834.21|25754.21|25837.99|25757.99|25837.99|25757.99|25834.21|25754.21|10
1734472330000|2024-12-17 21:52:10|25837.55|25757.55|25840.29|25760.29|25840.29|25760.29|25836.76|25756.76|10
1734472340000|2024-12-17 21:52:20|25840.6|25760.6|25839.53|25759.53|25840.89|25760.89|25839.19|25759.19|10
1734472350000|2024-12-17 21:52:30|25839.85|25759.85|25837.92|25757.92|25839.85|25759.85|25837.92|25757.92|10
1734472360000|2024-12-17 21:52:40|25838.87|25758.87|25839.47|25759.47|25839.89|25759.89|25838.87|25758.87|10
1734472370000|2024-12-17 21:52:50|25839.4|25759.4|25836.61|25756.61|25839.4|25759.4|25836.61|25756.61|10
1734472380000|2024-12-17 21:53:00|25836.26|25756.26|25835.35|25755.35|25836.26|25756.26|25835.28|25755.28|9
1734472390000|2024-12-17 21:53:10|25835.32|25755.32|25833.64|25753.64|25835.32|25755.32|25833.64|25753.64|8
1734472400000|2024-12-17 21:53:20|25833.52|25753.52|25832.44|25752.44|25833.79|25753.79|25832.44|25752.44|8
1734472410000|2024-12-17 21:53:30|25832.22|25752.22|25834.09|25754.09|25834.09|25754.09|25832.22|25752.22|10
1734472420000|2024-12-17 21:53:40|25833.79|25753.79|25835.67|25755.67|25835.67|25755.67|25833.79|25753.79|10
1734472430000|2024-12-17 21:53:50|25836.43|25756.43|25835.88|25755.88|25836.8|25756.8|25835.33|25755.33|10
1734472440000|2024-12-17 21:54:00|25835.85|25755.85|25838.27|25758.27|25838.27|25758.27|25835.33|25755.33|10
1734472450000|2024-12-17 21:54:10|25837.58|25757.58|25846.95|25766.95|25847.27|25767.27|25837.58|25757.58|10
1734472460000|2024-12-17 21:54:20|25847.18|25767.18|25844.04|25764.04|25848.34|25768.34|25844.04|25764.04|10
1734472470000|2024-12-17 21:54:30|25844.33|25764.33|25845.06|25765.06|25845.69|25765.69|25844.33|25764.33|10
1734472480000|2024-12-17 21:54:40|25847.13|25767.13|25847.81|25767.81|25848.47|25768.47|25847.13|25767.13|10
1734472490000|2024-12-17 21:54:50|25847.83|25767.83|25846.85|25766.85|25847.84|25767.84|25846.71|25766.71|10
1734472500000|2024-12-17 21:55:00|25846.88|25766.88|25848.18|25768.18|25848.18|25768.18|25846.53|25766.53|10
1734472510000|2024-12-17 21:55:10|25848.33|25768.33|25845.7|25765.7|25848.36|25768.36|25845.7|25765.7|10
1734472520000|2024-12-17 21:55:20|25845.91|25765.91|25843.8|25763.8|25845.91|25765.91|25843.5|25763.5|10
1734472530000|2024-12-17 21:55:30|25844.37|25764.37|25841.24|25761.24|25844.37|25764.37|25841.24|25761.24|10
1734472540000|2024-12-17 21:55:40|25841.16|25761.16|25840.55|25760.55|25841.79|25761.79|25839.7|25759.7|10
1734472550000|2024-12-17 21:55:50|25840.56|25760.56|25834.71|25754.71|25840.56|25760.56|25834.71|25754.71|10
1734472560000|2024-12-17 21:56:00|25833.04|25753.04|25827.62|25747.62|25833.15|25753.15|25827.62|25747.62|10
1734472570000|2024-12-17 21:56:10|25827.18|25747.18|25826.06|25746.06|25827.18|25747.18|25825.16|25745.16|10
1734472580000|2024-12-17 21:56:20|25825.87|25745.87|25820.89|25740.89|25825.87|25745.87|25820.75|25740.75|10
1734472590000|2024-12-17 21:56:30|25820.91|25740.91|25820.64|25740.64|25821.76|25741.76|25820.6|25740.6|10
1734472600000|2024-12-17 21:56:40|25820.59|25740.59|25822.81|25742.81|25823.01|25743.01|25820.59|25740.59|10
1734472610000|2024-12-17 21:56:50|25822.82|25742.82|25822.06|25742.06|25823.14|25743.14|25821.02|25741.02|10
1734472620000|2024-12-17 21:57:00|25822.09|25742.09|25822.87|25742.87|25823.24|25743.24|25822.09|25742.09|9
1734472630000|2024-12-17 21:57:10|25822.73|25742.73|25829.27|25749.27|25829.27|25749.27|25822.73|25742.73|10
1734472640000|2024-12-17 21:57:20|25829.3|25749.3|25830.76|25750.76|25830.88|25750.88|25829.3|25749.3|10
1734472650000|2024-12-17 21:57:30|25830.79|25750.79|25830.67|25750.67|25830.96|25750.96|25829.64|25749.64|10
1734472660000|2024-12-17 21:57:40|25830.42|25750.42|25832.32|25752.32|25832.32|25752.32|25830.42|25750.42|10
1734472670000|2024-12-17 21:57:50|25832.31|25752.31|25835.68|25755.68|25835.68|25755.68|25832.31|25752.31|10
1734472680000|2024-12-17 21:58:00|25835.54|25755.54|25837.99|25757.99|25837.99|25757.99|25835.54|25755.54|10
1734472690000|2024-12-17 21:58:10|25837.37|25757.37|25837.65|25757.65|25837.65|25757.65|25836.66|25756.66|10
1734472700000|2024-12-17 21:58:20|25837.6|25757.6|25844.42|25764.42|25844.79|25764.79|25837.6|25757.6|10
1734472710000|2024-12-17 21:58:30|25844.35|25764.35|25843.84|25763.84|25844.4|25764.4|25843.8|25763.8|10
1734472720000|2024-12-17 21:58:40|25844.1|25764.1|25844.4|25764.4|25845.01|25765.01|25844.06|25764.06|9
1734472730000|2024-12-17 21:58:50|25846.01|25766.01|25840.76|25760.76|25846.01|25766.01|25839.65|25759.65|10
1734472740000|2024-12-17 21:59:00|25840.9|25760.9|25843.88|25763.88|25843.88|25763.88|25840.9|25760.9|10
1734472750000|2024-12-17 21:59:10|25845.16|25765.16|25843.71|25763.71|25845.16|25765.16|25843.71|25763.71|9
1734472760000|2024-12-17 21:59:20|25843.43|25763.43|25842.44|25762.44|25843.47|25763.47|25842.44|25762.44|9
1734472770000|2024-12-17 21:59:30|25842.43|25762.43|25839.95|25759.95|25845.53|25765.53|25839.95|25759.95|10
1734472780000|2024-12-17 21:59:40|25839.52|25759.52|25834.92|25754.92|25839.52|25759.52|25834.92|25754.92|10
1734472790000|2024-12-17 21:59:50|25834.81|25754.81|25832.12|25752.12|25834.81|25754.81|25832.12|25752.12|10
1734472800000|2024-12-17 22:00:00|25831.57|25751.57|25824.7|25744.7|25831.57|25751.57|25824.7|25744.7|10
1734472810000|2024-12-17 22:00:10|25824.47|25744.47|25818.95|25738.95|25824.47|25744.47|25818.95|25738.95|10
1734472820000|2024-12-17 22:00:20|25819.11|25739.11|25818.66|25738.66|25819.12|25739.12|25817.87|25737.87|10
1734472830000|2024-12-17 22:00:30|25818.9|25738.9|25818.28|25738.28|25819.77|25739.77|25818.08|25738.08|10
1734472840000|2024-12-17 22:00:40|25818.2|25738.2|25817.3|25737.3|25819.51|25739.51|25817.12|25737.12|9
1734472850000|2024-12-17 22:00:50|25817.52|25737.52|25818.6|25738.6|25818.62|25738.62|25817.33|25737.33|10
1734472860000|2024-12-17 22:01:00|25819.02|25739.02|25822.19|25742.19|25822.56|25742.56|25819.02|25739.02|9
1734472870000|2024-12-17 22:01:10|25822.12|25742.12|25817.55|25737.55|25822.76|25742.76|25817.37|25737.37|10
1734472880000|2024-12-17 22:01:20|25817.66|25737.66|25820.24|25740.24|25820.6|25740.6|25817.66|25737.66|10
1734472890000|2024-12-17 22:01:30|25820.8|25740.8|25820.41|25740.41|25822.27|25742.27|25820.41|25740.41|10
1734472900000|2024-12-17 22:01:40|25820.55|25740.55|25823.36|25743.36|25823.36|25743.36|25819.83|25739.83|10
1734472910000|2024-12-17 22:01:50|25823.29|25743.29|25823.47|25743.47|25823.52|25743.52|25822.7|25742.7|8
1734472920000|2024-12-17 22:02:00|25824.07|25744.07|25822.31|25742.31|25824.42|25744.42|25822.31|25742.31|9
1734472930000|2024-12-17 22:02:10|25821.86|25741.86|25825.05|25745.05|25825.55|25745.55|25821.86|25741.86|10
1734472940000|2024-12-17 22:02:20|25825.07|25745.07|25823.79|25743.79|25825.16|25745.16|25823.79|25743.79|10
1734472950000|2024-12-17 22:02:30|25823.63|25743.63|25823.16|25743.16|25823.64|25743.64|25823.03|25743.03|8
1734472960000|2024-12-17 22:02:40|25823.12|25743.12|25821.79|25741.79|25823.12|25743.12|25821.17|25741.17|10
1734472970000|2024-12-17 22:02:50|25822.13|25742.13|25820.51|25740.51|25822.57|25742.57|25820.51|25740.51|10
1734472980000|2024-12-17 22:03:00|25819.61|25739.61|25816.32|25736.32|25819.61|25739.61|25816.02|25736.02|10
1734472990000|2024-12-17 22:03:10|25817.18|25737.18|25816.36|25736.36|25817.33|25737.33|25816.36|25736.36|10
1734473000000|2024-12-17 22:03:20|25816.87|25736.87|25816.25|25736.25|25816.87|25736.87|25815.08|25735.08|10
1734473010000|2024-12-17 22:03:30|25816.43|25736.43|25820.33|25740.33|25820.33|25740.33|25816.32|25736.32|10
1734473020000|2024-12-17 22:03:40|25820.38|25740.38|25819.49|25739.49|25820.8|25740.8|25819.49|25739.49|10
1734473030000|2024-12-17 22:03:50|25819.39|25739.39|25818.61|25738.61|25819.39|25739.39|25817.82|25737.82|9
1734473040000|2024-12-17 22:04:00|25819.25|25739.25|25820.15|25740.15|25820.36|25740.36|25819.25|25739.25|9
1734473050000|2024-12-17 22:04:10|25819.16|25739.16|25819.38|25739.38|25819.42|25739.42|25817.11|25737.11|10
1734473060000|2024-12-17 22:04:20|25819.43|25739.43|25818.04|25738.04|25820.33|25740.33|25818.02|25738.02|10
1734473070000|2024-12-17 22:04:30|25817.59|25737.59|25819.71|25739.71|25819.71|25739.71|25817.37|25737.37|10
1734473080000|2024-12-17 22:04:40|25819.61|25739.61|25822.72|25742.72|25822.72|25742.72|25819.61|25739.61|10
1734473090000|2024-12-17 22:04:50|25822.81|25742.81|25824.52|25744.52|25824.75|25744.75|25822.56|25742.56|10
1734473100000|2024-12-17 22:05:00|25824.64|25744.64|25821.75|25741.75|25825.2|25745.2|25821.75|25741.75|10
1734473110000|2024-12-17 22:05:10|25821.35|25741.35|25819.04|25739.04|25821.35|25741.35|25818.82|25738.82|9
1734473120000|2024-12-17 22:05:20|25819.07|25739.07|25819.95|25739.95|25819.95|25739.95|25819.07|25739.07|10
1734473130000|2024-12-17 22:05:30|25820.18|25740.18|25819.79|25739.79|25820.91|25740.91|25819.79|25739.79|10
1734473140000|2024-12-17 22:05:40|25819.31|25739.31|25817.26|25737.26|25819.53|25739.53|25817.26|25737.26|10
1734473150000|2024-12-17 22:05:50|25818.12|25738.12|25824.72|25744.72|25824.72|25744.72|25818.12|25738.12|10
1734473160000|2024-12-17 22:06:00|25824.86|25744.86|25823.83|25743.83|25826.56|25746.56|25823.83|25743.83|10
1734473170000|2024-12-17 22:06:10|25823.13|25743.13|25822.45|25742.45|25823.13|25743.13|25822.19|25742.19|10
1734473180000|2024-12-17 22:06:20|25822.24|25742.24|25822.77|25742.77|25823.3|25743.3|25822.24|25742.24|10
1734473190000|2024-12-17 22:06:30|25822.38|25742.38|25823.8|25743.8|25824.49|25744.49|25822.38|25742.38|10
1734473200000|2024-12-17 22:06:40|25823.77|25743.77|25822.77|25742.77|25823.77|25743.77|25822.77|25742.77|9
1734473210000|2024-12-17 22:06:50|25822.98|25742.98|25820.57|25740.57|25823.06|25743.06|25820.57|25740.57|10
1734473220000|2024-12-17 22:07:00|25820.38|25740.38|25819.24|25739.24|25820.38|25740.38|25819.09|25739.09|9
1734473230000|2024-12-17 22:07:10|25819.61|25739.61|25819.55|25739.55|25819.67|25739.67|25818.94|25738.94|10
1734473240000|2024-12-17 22:07:20|25819.32|25739.32|25817.44|25737.44|25819.32|25739.32|25817.36|25737.36|10
1734473250000|2024-12-17 22:07:30|25817.63|25737.63|25814.48|25734.48|25817.63|25737.63|25813.96|25733.96|10
1734473260000|2024-12-17 22:07:40|25814.38|25734.38|25815.33|25735.33|25815.33|25735.33|25814.31|25734.31|9
1734473270000|2024-12-17 22:07:50|25815.7|25735.7|25815.6|25735.6|25815.8|25735.8|25815.51|25735.51|10
1734473280000|2024-12-17 22:08:00|25815.34|25735.34|25811.8|25731.8|25815.34|25735.34|25810.99|25730.99|10
1734473290000|2024-12-17 22:08:10|25811.66|25731.66|25808|25728|25811.66|25731.66|25807.64|25727.64|10
1734473300000|2024-12-17 22:08:20|25807.9|25727.9|25801.31|25721.31|25808.01|25728.01|25801.31|25721.31|10
1734473310000|2024-12-17 22:08:30|25800.38|25720.38|25799.58|25719.58|25800.54|25720.54|25799.57|25719.57|10
1734473320000|2024-12-17 22:08:40|25799.55|25719.55|25798.74|25718.74|25799.55|25719.55|25798.74|25718.74|10
1734473330000|2024-12-17 22:08:50|25798.76|25718.76|25798.87|25718.87|25798.87|25718.87|25798.69|25718.69|8
1734473340000|2024-12-17 22:09:00|25798.82|25718.82|25802.33|25722.33|25802.52|25722.52|25798.82|25718.82|10
1734473350000|2024-12-17 22:09:10|25802.4|25722.4|25805.08|25725.08|25805.08|25725.08|25802.34|25722.34|9
1734473360000|2024-12-17 22:09:20|25805.37|25725.37|25805.41|25725.41|25805.66|25725.66|25804.65|25724.65|10
1734473370000|2024-12-17 22:09:30|25805.18|25725.18|25807.4|25727.4|25807.4|25727.4|25805.18|25725.18|10
1734473380000|2024-12-17 22:09:40|25807.43|25727.43|25810.57|25730.57|25810.57|25730.57|25807.43|25727.43|9
1734473390000|2024-12-17 22:09:50|25810.31|25730.31|25811.48|25731.48|25811.48|25731.48|25810.31|25730.31|10
1734473400000|2024-12-17 22:10:00|25811.96|25731.96|25810.01|25730.01|25812.31|25732.31|25810.01|25730.01|10
1734473410000|2024-12-17 22:10:10|25809.64|25729.64|25802.52|25722.52|25809.64|25729.64|25802.52|25722.52|10
1734473420000|2024-12-17 22:10:20|25802.59|25722.59|25800.25|25720.25|25802.59|25722.59|25800.25|25720.25|10
1734473430000|2024-12-17 22:10:30|25800.2|25720.2|25798.56|25718.56|25800.45|25720.45|25798.56|25718.56|10
1734473440000|2024-12-17 22:10:40|25798.44|25718.44|25795.8|25715.8|25798.44|25718.44|25795.8|25715.8|10
1734473450000|2024-12-17 22:10:50|25795.39|25715.39|25793.73|25713.73|25795.39|25715.39|25793.73|25713.73|9
1734473460000|2024-12-17 22:11:00|25793|25713|25794.86|25714.86|25794.86|25714.86|25792.58|25712.58|10
1734473470000|2024-12-17 22:11:10|25794.14|25714.14|25791.41|25711.41|25794.14|25714.14|25791.41|25711.41|10
1734473480000|2024-12-17 22:11:20|25791.57|25711.57|25782.73|25702.73|25791.57|25711.57|25782.73|25702.73|9
1734473490000|2024-12-17 22:11:30|25783.12|25703.12|25780.21|25700.21|25783.12|25703.12|25780.21|25700.21|10
1734473500000|2024-12-17 22:11:40|25779.93|25699.93|25775.46|25695.46|25780.13|25700.13|25774.86|25694.86|10
1734473510000|2024-12-17 22:11:50|25775.57|25695.57|25776.34|25696.34|25777.69|25697.69|25775.57|25695.57|10
1734473520000|2024-12-17 22:12:00|25776|25696|25770.48|25690.48|25776.06|25696.06|25770.48|25690.48|9
1734473530000|2024-12-17 22:12:10|25769.87|25689.87|25767.96|25687.96|25769.87|25689.87|25767.8|25687.8|10
1734473540000|2024-12-17 22:12:20|25767.74|25687.74|25767.49|25687.49|25768.03|25688.03|25767.27|25687.27|10
1734473550000|2024-12-17 22:12:30|25766.99|25686.99|25764.56|25684.56|25767.07|25687.07|25764.56|25684.56|10
1734473560000|2024-12-17 22:12:40|25763.72|25683.72|25759.99|25679.99|25763.85|25683.85|25759.99|25679.99|10
1734473570000|2024-12-17 22:12:50|25759.98|25679.98|25756.61|25676.61|25760.15|25680.15|25756.61|25676.61|10
1734473580000|2024-12-17 22:13:00|25756.36|25676.36|25755.4|25675.4|25756.36|25676.36|25754.75|25674.75|10
1734473590000|2024-12-17 22:13:10|25755.24|25675.24|25751.89|25671.89|25755.29|25675.29|25751.89|25671.89|10
1734473600000|2024-12-17 22:13:20|25752.08|25672.08|25752.69|25672.69|25753.24|25673.24|25751.76|25671.76|10
1734473610000|2024-12-17 22:13:30|25752.36|25672.36|25752.76|25672.76|25752.76|25672.76|25751.72|25671.72|10
1734473620000|2024-12-17 22:13:40|25753.02|25673.02|25753.97|25673.97|25754.07|25674.07|25753.02|25673.02|10
1734473630000|2024-12-17 22:13:50|25753.99|25673.99|25755.11|25675.11|25756.37|25676.37|25753.99|25673.99|10
1734473640000|2024-12-17 22:14:00|25755.12|25675.12|25754.32|25674.32|25757.19|25677.19|25754.02|25674.02|9
1734473650000|2024-12-17 22:14:10|25754.36|25674.36|25754.05|25674.05|25754.62|25674.62|25754.05|25674.05|10
1734473660000|2024-12-17 22:14:20|25754.25|25674.25|25758|25678|25758|25678|25754.09|25674.09|10
1734473670000|2024-12-17 22:14:30|25758.58|25678.58|25757.98|25677.98|25758.86|25678.86|25757.98|25677.98|10
1734473680000|2024-12-17 22:14:40|25757.95|25677.95|25760.65|25680.65|25761.87|25681.87|25757.81|25677.81|10
1734473690000|2024-12-17 22:14:50|25761.01|25681.01|25759.3|25679.3|25761.01|25681.01|25759.3|25679.3|10
1734473700000|2024-12-17 22:15:00|25759.08|25679.08|25758.77|25678.77|25760.13|25680.13|25758.77|25678.77|10
1734473710000|2024-12-17 22:15:10|25757.85|25677.85|25754.08|25674.08|25757.85|25677.85|25754.08|25674.08|10
1734473720000|2024-12-17 22:15:20|25754.17|25674.17|25750.36|25670.36|25754.17|25674.17|25750.36|25670.36|10
1734473730000|2024-12-17 22:15:30|25750.24|25670.24|25751.46|25671.46|25751.76|25671.76|25750.24|25670.24|10
1734473740000|2024-12-17 22:15:40|25751.47|25671.47|25755.17|25675.17|25755.17|25675.17|25751.45|25671.45|10
1734473750000|2024-12-17 22:15:50|25756.11|25676.11|25758.05|25678.05|25758.05|25678.05|25756.11|25676.11|10
1734473760000|2024-12-17 22:16:00|25758.37|25678.37|25760.9|25680.9|25760.9|25680.9|25758.31|25678.31|10
1734473770000|2024-12-17 22:16:10|25761.11|25681.11|25765.66|25685.66|25765.66|25685.66|25761.11|25681.11|10
1734473780000|2024-12-17 22:16:20|25766.34|25686.34|25768.69|25688.69|25768.69|25688.69|25766.34|25686.34|10
1734473790000|2024-12-17 22:16:30|25768.87|25688.87|25769.11|25689.11|25771.08|25691.08|25768.87|25688.87|10
1734473800000|2024-12-17 22:16:40|25769.12|25689.12|25766.42|25686.42|25769.12|25689.12|25766.42|25686.42|9
1734473810000|2024-12-17 22:16:50|25766.52|25686.52|25765.6|25685.6|25766.52|25686.52|25764.95|25684.95|10
1734473820000|2024-12-17 22:17:00|25766.02|25686.02|25763.39|25683.39|25766.11|25686.11|25763.39|25683.39|10
1734473830000|2024-12-17 22:17:10|25763.57|25683.57|25753.21|25673.21|25763.57|25683.57|25752.99|25672.99|10
1734473840000|2024-12-17 22:17:20|25753.1|25673.1|25756.65|25676.65|25756.66|25676.66|25753.1|25673.1|10
1734473850000|2024-12-17 22:17:30|25757.32|25677.32|25756.26|25676.26|25757.32|25677.32|25755.14|25675.14|10
1734473860000|2024-12-17 22:17:40|25756.29|25676.29|25755.57|25675.57|25757.03|25677.03|25755.57|25675.57|10
1734473870000|2024-12-17 22:17:50|25755.37|25675.37|25751.82|25671.82|25755.37|25675.37|25751.82|25671.82|10
1734473880000|2024-12-17 22:18:00|25751.28|25671.28|25752.25|25672.25|25752.25|25672.25|25750.99|25670.99|10
1734473890000|2024-12-17 22:18:10|25752.18|25672.18|25754.69|25674.69|25754.69|25674.69|25752.18|25672.18|10
1734473900000|2024-12-17 22:18:20|25754.72|25674.72|25754.57|25674.57|25755.21|25675.21|25754.13|25674.13|10
1734473910000|2024-12-17 22:18:30|25755.04|25675.04|25755.36|25675.36|25755.75|25675.75|25755.04|25675.04|9
1734473920000|2024-12-17 22:18:40|25755.79|25675.79|25754.28|25674.28|25755.95|25675.95|25754.28|25674.28|10
1734473930000|2024-12-17 22:18:50|25754.37|25674.37|25755.92|25675.92|25757.03|25677.03|25754.35|25674.35|10
1734473940000|2024-12-17 22:19:00|25755.26|25675.26|25753.93|25673.93|25755.6|25675.6|25753.93|25673.93|10
1734473950000|2024-12-17 22:19:10|25753.75|25673.75|25751.86|25671.86|25753.75|25673.75|25751.84|25671.84|10
1734473960000|2024-12-17 22:19:20|25751.85|25671.85|25751.1|25671.1|25751.85|25671.85|25751.1|25671.1|10
1734473970000|2024-12-17 22:19:30|25750.64|25670.64|25751.14|25671.14|25751.91|25671.91|25749.82|25669.82|10
1734473980000|2024-12-17 22:19:40|25751.07|25671.07|25748.56|25668.56|25751.15|25671.15|25748.56|25668.56|10
1734473990000|2024-12-17 22:19:50|25748.81|25668.81|25750.1|25670.1|25750.1|25670.1|25748.7|25668.7|10
1734474000000|2024-12-17 22:20:00|25748.05|25668.05|25745.43|25665.43|25748.23|25668.23|25745.06|25665.06|10
1734474010000|2024-12-17 22:20:10|25745.51|25665.51|25749.02|25669.02|25749.1|25669.1|25743.14|25663.14|10
1734474020000|2024-12-17 22:20:20|25750.5|25670.5|25748.21|25668.21|25751.12|25671.12|25748.21|25668.21|10
1734474030000|2024-12-17 22:20:30|25748.07|25668.07|25746.17|25666.17|25748.07|25668.07|25746.17|25666.17|10
1734474040000|2024-12-17 22:20:40|25745.57|25665.57|25745.33|25665.33|25745.75|25665.75|25744.54|25664.54|10
1734474050000|2024-12-17 22:20:50|25744.97|25664.97|25746.28|25666.28|25747.45|25667.45|25744.97|25664.97|10
1734474060000|2024-12-17 22:21:00|25746.2|25666.2|25745.39|25665.39|25746.46|25666.46|25745.39|25665.39|10
1734474070000|2024-12-17 22:21:10|25745.29|25665.29|25746.51|25666.51|25746.51|25666.51|25745.04|25665.04|9
1734474080000|2024-12-17 22:21:20|25746.43|25666.43|25744.66|25664.66|25746.93|25666.93|25744.66|25664.66|10
1734474090000|2024-12-17 22:21:30|25744.72|25664.72|25744.73|25664.73|25745.04|25665.04|25744.65|25664.65|9
1734474100000|2024-12-17 22:21:40|25744.7|25664.7|25744.99|25664.99|25746.56|25666.56|25744.7|25664.7|10
1734474110000|2024-12-17 22:21:50|25744.68|25664.68|25744.78|25664.78|25745.26|25665.26|25744.63|25664.63|10
1734474120000|2024-12-17 22:22:00|25744.74|25664.74|25743.31|25663.31|25745.15|25665.15|25743.31|25663.31|10
1734474130000|2024-12-17 22:22:10|25743.32|25663.32|25742.03|25662.03|25743.32|25663.32|25741.59|25661.59|9
1734474140000|2024-12-17 22:22:20|25741.65|25661.65|25742.14|25662.14|25742.99|25662.99|25741.51|25661.51|10
1734474150000|2024-12-17 22:22:30|25742.26|25662.26|25740.12|25660.12|25742.26|25662.26|25740.12|25660.12|10
1734474160000|2024-12-17 22:22:40|25740.11|25660.11|25738.72|25658.72|25740.11|25660.11|25738.41|25658.41|9
1734474170000|2024-12-17 22:22:50|25737.44|25657.44|25720.27|25640.27|25737.44|25657.44|25720.27|25640.27|10
1734474180000|2024-12-17 22:23:00|25718.93|25638.93|25707.59|25627.59|25718.93|25638.93|25707.59|25627.59|10
1734474190000|2024-12-17 22:23:10|25706.83|25626.83|25699.7|25619.7|25706.83|25626.83|25699.38|25619.38|10
1734474200000|2024-12-17 22:23:20|25699.29|25619.29|25691.69|25611.69|25699.29|25619.29|25691.69|25611.69|10
1734474210000|2024-12-17 22:23:30|25691.11|25611.11|25688.68|25608.68|25691.11|25611.11|25688.24|25608.24|10
1734474220000|2024-12-17 22:23:40|25688.66|25608.66|25682.55|25602.55|25688.66|25608.66|25682.55|25602.55|10
1734474230000|2024-12-17 22:23:50|25681.82|25601.82|25678.72|25598.72|25681.82|25601.82|25678.58|25598.58|10
1734474240000|2024-12-17 22:24:00|25678.06|25598.06|25676.91|25596.91|25678.06|25598.06|25676.91|25596.91|10
1734474250000|2024-12-17 22:24:10|25676.71|25596.71|25673.8|25593.8|25676.71|25596.71|25673.8|25593.8|9
1734474260000|2024-12-17 22:24:20|25672.79|25592.79|25669.26|25589.26|25672.79|25592.79|25669.26|25589.26|10
1734474270000|2024-12-17 22:24:30|25669.52|25589.52|25660.64|25580.64|25669.52|25589.52|25660.64|25580.64|10
1734474280000|2024-12-17 22:24:40|25660.37|25580.37|25647.9|25567.9|25660.37|25580.37|25647.9|25567.9|10
1734474290000|2024-12-17 22:24:50|25640.82|25560.82|25625.26|25545.26|25640.82|25560.82|25623.93|25543.93|10
1734474300000|2024-12-17 22:25:00|25627.75|25547.75|25623.92|25543.92|25627.75|25547.75|25623.69|25543.69|10
1734474310000|2024-12-17 22:25:10|25623.22|25543.22|25619.78|25539.78|25623.22|25543.22|25619.78|25539.78|10
1734474320000|2024-12-17 22:25:20|25618.22|25538.22|25616.34|25536.34|25618.99|25538.99|25616.23|25536.23|10
1734474330000|2024-12-17 22:25:30|25616.48|25536.48|25615.43|25535.43|25616.81|25536.81|25614.01|25534.01|10
1734474340000|2024-12-17 22:25:40|25614.62|25534.62|25624.49|25544.49|25624.49|25544.49|25613.06|25533.06|10
1734474350000|2024-12-17 22:25:50|25625.93|25545.93|25634.29|25554.29|25634.29|25554.29|25625.55|25545.55|10
1734474360000|2024-12-17 22:26:00|25634.41|25554.41|25630.86|25550.86|25634.41|25554.41|25629.28|25549.28|10
1734474370000|2024-12-17 22:26:10|25632.05|25552.05|25636.97|25556.97|25636.97|25556.97|25630.78|25550.78|10
1734474380000|2024-12-17 22:26:20|25636.15|25556.15|25634.92|25554.92|25636.48|25556.48|25634.92|25554.92|10
1734474390000|2024-12-17 22:26:30|25633.07|25553.07|25630.65|25550.65|25634.17|25554.17|25630.65|25550.65|10
1734474400000|2024-12-17 22:26:40|25630.36|25550.36|25636.66|25556.66|25636.66|25556.66|25629.69|25549.69|10
1734474410000|2024-12-17 22:26:50|25636.11|25556.11|25636.07|25556.07|25636.98|25556.98|25635.84|25555.84|9
1734474420000|2024-12-17 22:27:00|25636.28|25556.28|25638.95|25558.95|25638.96|25558.96|25636.28|25556.28|10
1734474430000|2024-12-17 22:27:10|25639.23|25559.23|25640.1|25560.1|25640.74|25560.74|25638.57|25558.57|10
1734474440000|2024-12-17 22:27:20|25640.22|25560.22|25638.38|25558.38|25642.69|25562.69|25636.89|25556.89|10
1734474450000|2024-12-17 22:27:30|25638.95|25558.95|25641.06|25561.06|25641.06|25561.06|25638.95|25558.95|9
1734474460000|2024-12-17 22:27:40|25641.21|25561.21|25642.11|25562.11|25642.12|25562.12|25641.1|25561.1|10
1734474470000|2024-12-17 22:27:50|25642.47|25562.47|25648.13|25568.13|25648.13|25568.13|25641.87|25561.87|10
1734474480000|2024-12-17 22:28:00|25648.69|25568.69|25654.27|25574.27|25655.03|25575.03|25648.69|25568.69|10
1734474490000|2024-12-17 22:28:10|25654.95|25574.95|25654.25|25574.25|25654.95|25574.95|25653.67|25573.67|10
1734474500000|2024-12-17 22:28:20|25654.19|25574.19|25654.92|25574.92|25654.92|25574.92|25654.17|25574.17|10
1734474510000|2024-12-17 22:28:30|25654.81|25574.81|25658.19|25578.19|25658.19|25578.19|25654.81|25574.81|10
1734474520000|2024-12-17 22:28:40|25658.87|25578.87|25664.29|25584.29|25664.29|25584.29|25658.87|25578.87|10
1734474530000|2024-12-17 22:28:50|25665.78|25585.78|25666.6|25586.6|25668.36|25588.36|25665.78|25585.78|10
1734474540000|2024-12-17 22:29:00|25666.73|25586.73|25666.6|25586.6|25667.37|25587.37|25666.11|25586.11|10
1734474550000|2024-12-17 22:29:10|25666.72|25586.72|25663.74|25583.74|25666.73|25586.73|25661.95|25581.95|10
1734474560000|2024-12-17 22:29:20|25663.89|25583.89|25668.33|25588.33|25668.33|25588.33|25662.92|25582.92|10
1734474570000|2024-12-17 22:29:30|25668.49|25588.49|25677.79|25597.79|25677.79|25597.79|25668.36|25588.36|10
1734474580000|2024-12-17 22:29:40|25678.38|25598.38|25675.33|25595.33|25678.38|25598.38|25675.33|25595.33|10
1734474590000|2024-12-17 22:29:50|25675.11|25595.11|25673.46|25593.46|25675.11|25595.11|25672.5|25592.5|10
1734474600000|2024-12-17 22:30:00|25673.69|25593.69|25671.08|25591.08|25674.49|25594.49|25667.57|25587.57|10
1734474610000|2024-12-17 22:30:10|25672.15|25592.15|25683.57|25603.57|25683.57|25603.57|25672.15|25592.15|10
1734474620000|2024-12-17 22:30:20|25682.76|25602.76|25676.97|25596.97|25683.1|25603.1|25676.97|25596.97|10
1734474630000|2024-12-17 22:30:30|25676.98|25596.98|25677.14|25597.14|25677.94|25597.94|25676.98|25596.98|10
1734474640000|2024-12-17 22:30:40|25676.66|25596.66|25679.6|25599.6|25679.6|25599.6|25676.66|25596.66|10
1734474650000|2024-12-17 22:30:50|25679.84|25599.84|25686.9|25606.9|25686.9|25606.9|25679.84|25599.84|10
1734474660000|2024-12-17 22:31:00|25687.36|25607.36|25687.77|25607.77|25687.93|25607.93|25686.99|25606.99|9
1734474670000|2024-12-17 22:31:10|25687.7|25607.7|25699.56|25619.56|25699.56|25619.56|25687.7|25607.7|9
1734474680000|2024-12-17 22:31:20|25700.24|25620.24|25704.29|25624.29|25704.29|25624.29|25700.24|25620.24|10
1734474690000|2024-12-17 22:31:30|25704.97|25624.97|25710.28|25630.28|25710.48|25630.48|25704.97|25624.97|10
1734474700000|2024-12-17 22:31:40|25710.87|25630.87|25710.14|25630.14|25711.27|25631.27|25708.9|25628.9|10
1734474710000|2024-12-17 22:31:50|25709.83|25629.83|25703.53|25623.53|25709.95|25629.95|25703.53|25623.53|10
1734474720000|2024-12-17 22:32:00|25703.08|25623.08|25700.83|25620.83|25703.08|25623.08|25700.65|25620.65|10
1734474730000|2024-12-17 22:32:10|25700.85|25620.85|25699.37|25619.37|25701.05|25621.05|25699.36|25619.36|10
1734474740000|2024-12-17 22:32:20|25699.45|25619.45|25697.01|25617.01|25699.45|25619.45|25697.01|25617.01|10
1734474750000|2024-12-17 22:32:30|25696.97|25616.97|25694.49|25614.49|25696.97|25616.97|25694.49|25614.49|10
1734474760000|2024-12-17 22:32:40|25694.44|25614.44|25691.93|25611.93|25694.44|25614.44|25691.93|25611.93|10
1734474770000|2024-12-17 22:32:50|25691.36|25611.36|25691.53|25611.53|25691.53|25611.53|25690.69|25610.69|10
1734474780000|2024-12-17 22:33:00|25691.55|25611.55|25698.45|25618.45|25698.45|25618.45|25691.55|25611.55|10
1734474790000|2024-12-17 22:33:10|25699.43|25619.43|25699.85|25619.85|25699.99|25619.99|25698.78|25618.78|10
1734474800000|2024-12-17 22:33:20|25700.2|25620.2|25699.91|25619.91|25701.49|25621.49|25699.84|25619.84|9
1734474810000|2024-12-17 22:33:30|25700.03|25620.03|25704.88|25624.88|25705.59|25625.59|25698.64|25618.64|10
1734474820000|2024-12-17 22:33:40|25704.7|25624.7|25708.54|25628.54|25708.54|25628.54|25704.44|25624.44|10
1734474830000|2024-12-17 22:33:50|25709.49|25629.49|25715.29|25635.29|25715.29|25635.29|25709.49|25629.49|10
1734474840000|2024-12-17 22:34:00|25715.27|25635.27|25720.49|25640.49|25720.49|25640.49|25715.27|25635.27|10
1734474850000|2024-12-17 22:34:10|25720.03|25640.03|25722.47|25642.47|25722.47|25642.47|25720.03|25640.03|10
1734474860000|2024-12-17 22:34:20|25722.57|25642.57|25717.34|25637.34|25723.18|25643.18|25717.34|25637.34|10
1734474870000|2024-12-17 22:34:30|25717.08|25637.08|25715.01|25635.01|25717.08|25637.08|25714.91|25634.91|10
1734474880000|2024-12-17 22:34:40|25715.39|25635.39|25715.15|25635.15|25715.81|25635.81|25715.15|25635.15|10
1734474890000|2024-12-17 22:34:50|25715.12|25635.12|25712.61|25632.61|25715.12|25635.12|25712.61|25632.61|10
1734474900000|2024-12-17 22:35:00|25712.53|25632.53|25712.26|25632.26|25712.9|25632.9|25711.73|25631.73|10
1734474910000|2024-12-17 22:35:10|25712.28|25632.28|25711.03|25631.03|25712.28|25632.28|25711.03|25631.03|10
1734474920000|2024-12-17 22:35:20|25712.12|25632.12|25714.34|25634.34|25714.34|25634.34|25711.85|25631.85|10
1734474930000|2024-12-17 22:35:30|25715.09|25635.09|25715.44|25635.44|25716.25|25636.25|25715.09|25635.09|10
1734474940000|2024-12-17 22:35:40|25715.29|25635.29|25713.63|25633.63|25715.29|25635.29|25713.63|25633.63|9
1734474950000|2024-12-17 22:35:50|25713.49|25633.49|25713.15|25633.15|25713.49|25633.49|25712.88|25632.88|9
1734474960000|2024-12-17 22:36:00|25713.73|25633.73|25713.08|25633.08|25713.73|25633.73|25713.08|25633.08|8
1734474970000|2024-12-17 22:36:10|25713.12|25633.12|25709.98|25629.98|25713.23|25633.23|25709.98|25629.98|9
1734474980000|2024-12-17 22:36:20|25709.91|25629.91|25708.75|25628.75|25709.91|25629.91|25708.73|25628.73|7
1734474990000|2024-12-17 22:36:30|25708.54|25628.54|25705.8|25625.8|25708.54|25628.54|25705.8|25625.8|10
1734475000000|2024-12-17 22:36:40|25705.56|25625.56|25701.88|25621.88|25705.58|25625.58|25701.85|25621.85|10
1734475010000|2024-12-17 22:36:50|25701.84|25621.84|25699.59|25619.59|25702.74|25622.74|25699.59|25619.59|10
1734475020000|2024-12-17 22:37:00|25699.26|25619.26|25692.68|25612.68|25699.26|25619.26|25692.68|25612.68|10
1734475030000|2024-12-17 22:37:10|25691.75|25611.75|25679.45|25599.45|25691.75|25611.75|25679.45|25599.45|10
1734475040000|2024-12-17 22:37:20|25678.48|25598.48|25665.33|25585.33|25678.48|25598.48|25665.33|25585.33|10
1734475050000|2024-12-17 22:37:30|25664.89|25584.89|25655.28|25575.28|25664.89|25584.89|25655.28|25575.28|10
1734475060000|2024-12-17 22:37:40|25655.43|25575.43|25651.52|25571.52|25655.43|25575.43|25651.52|25571.52|10
1734475070000|2024-12-17 22:37:50|25651.08|25571.08|25644.52|25564.52|25652.16|25572.16|25644.52|25564.52|10
1734475080000|2024-12-17 22:38:00|25643.25|25563.25|25624.61|25544.61|25643.25|25563.25|25624.61|25544.61|10
1734475090000|2024-12-17 22:38:10|25622.77|25542.77|25624.93|25544.93|25624.93|25544.93|25622.76|25542.76|10
1734475100000|2024-12-17 22:38:20|25624.3|25544.3|25623.53|25543.53|25624.94|25544.94|25623.53|25543.53|9
1734475110000|2024-12-17 22:38:30|25623.96|25543.96|25631.39|25551.39|25631.39|25551.39|25623.96|25543.96|10
1734475120000|2024-12-17 22:38:40|25632.32|25552.32|25632.35|25552.35|25633.14|25553.14|25631.78|25551.78|10
1734475130000|2024-12-17 22:38:50|25632.53|25552.53|25633.56|25553.56|25634.91|25554.91|25632.53|25552.53|10
1734475140000|2024-12-17 22:39:00|25633.55|25553.55|25628.32|25548.32|25633.55|25553.55|25628.32|25548.32|10
1734475150000|2024-12-17 22:39:10|25628.04|25548.04|25620.25|25540.25|25628.04|25548.04|25620.25|25540.25|10
1734475160000|2024-12-17 22:39:20|25620.49|25540.49|25621.83|25541.83|25622.7|25542.7|25618.67|25538.67|10
1734475170000|2024-12-17 22:39:30|25621.06|25541.06|25623.28|25543.28|25623.28|25543.28|25621.06|25541.06|10
1734475180000|2024-12-17 22:39:40|25623.43|25543.43|25624.52|25544.52|25624.55|25544.55|25622.78|25542.78|10
1734475190000|2024-12-17 22:39:50|25624.48|25544.48|25621.49|25541.49|25628.16|25548.16|25621.49|25541.49|10
1734475200000|2024-12-17 22:40:00|25621.19|25541.19|25622.82|25542.82|25623.17|25543.17|25620.29|25540.29|10
1734475210000|2024-12-17 22:40:10|25622.52|25542.52|25622.18|25542.18|25623.03|25543.03|25621.95|25541.95|10
1734475220000|2024-12-17 22:40:20|25621.99|25541.99|25623.62|25543.62|25623.62|25543.62|25621.9|25541.9|10
1734475230000|2024-12-17 22:40:30|25623.34|25543.34|25616.25|25536.25|25623.34|25543.34|25616.25|25536.25|9
1734475240000|2024-12-17 22:40:40|25616.71|25536.71|25615.68|25535.68|25616.74|25536.74|25615.27|25535.27|8
1734475250000|2024-12-17 22:40:50|25616.01|25536.01|25614.49|25534.49|25616.01|25536.01|25614.24|25534.24|10
1734475260000|2024-12-17 22:41:00|25614.33|25534.33|25612.01|25532.01|25614.33|25534.33|25610.47|25530.47|10
1734475270000|2024-12-17 22:41:10|25611.41|25531.41|25607.42|25527.42|25611.41|25531.41|25606.84|25526.84|10
1734475280000|2024-12-17 22:41:20|25607.52|25527.52|25603|25523|25607.52|25527.52|25603|25523|10
1734475290000|2024-12-17 22:41:30|25603.59|25523.59|25602|25522|25603.59|25523.59|25600.55|25520.55|10
1734475300000|2024-12-17 22:41:40|25601.26|25521.26|25592.86|25512.86|25602.55|25522.55|25592.86|25512.86|10
1734475310000|2024-12-17 22:41:50|25592.14|25512.14|25591.6|25511.6|25592.14|25512.14|25590.08|25510.08|10
1734475320000|2024-12-17 22:42:00|25591.71|25511.71|25593.48|25513.48|25593.48|25513.48|25590.8|25510.8|9
1734475330000|2024-12-17 22:42:10|25593.47|25513.47|25596.01|25516.01|25596.59|25516.59|25593.47|25513.47|10
1734475340000|2024-12-17 22:42:20|25596.63|25516.63|25599.77|25519.77|25599.77|25519.77|25596.63|25516.63|10
1734475350000|2024-12-17 22:42:30|25599.83|25519.83|25598.99|25518.99|25603.37|25523.37|25598.99|25518.99|10
1734475360000|2024-12-17 22:42:40|25598.45|25518.45|25597.65|25517.65|25598.71|25518.71|25597.65|25517.65|10
1734475370000|2024-12-17 22:42:50|25597.29|25517.29|25594.8|25514.8|25597.29|25517.29|25594.65|25514.65|10
1734475380000|2024-12-17 22:43:00|25594.69|25514.69|25589.08|25509.08|25594.76|25514.76|25589.08|25509.08|10
1734475390000|2024-12-17 22:43:10|25587.19|25507.19|25577.39|25497.39|25587.19|25507.19|25577.39|25497.39|10
1734475400000|2024-12-17 22:43:20|25577.01|25497.01|25566.67|25486.67|25577.01|25497.01|25566.67|25486.67|10
1734475410000|2024-12-17 22:43:30|25565.74|25485.74|25562.15|25482.15|25565.74|25485.74|25562.15|25482.15|10
1734475420000|2024-12-17 22:43:40|25562.09|25482.09|25559.27|25479.27|25562.09|25482.09|25559.27|25479.27|10
1734475430000|2024-12-17 22:43:50|25559.24|25479.24|25534.82|25454.82|25559.24|25479.24|25534.82|25454.82|10
1734475440000|2024-12-17 22:44:00|25531.95|25451.95|25516.69|25436.69|25536.35|25456.35|25516.69|25436.69|10
1734475450000|2024-12-17 22:44:10|25515.99|25435.99|25516.18|25436.18|25516.18|25436.18|25509.28|25429.28|10
1734475460000|2024-12-17 22:44:20|25516.27|25436.27|25518.43|25438.43|25519.52|25439.52|25516.27|25436.27|10
1734475470000|2024-12-17 22:44:30|25517.65|25437.65|25522.89|25442.89|25523.06|25443.06|25517.65|25437.65|10
1734475480000|2024-12-17 22:44:40|25522.75|25442.75|25524.06|25444.06|25524.73|25444.73|25522.75|25442.75|9
1734475490000|2024-12-17 22:44:50|25523.18|25443.18|25518.35|25438.35|25523.18|25443.18|25517.65|25437.65|10
1734475500000|2024-12-17 22:45:00|25518.82|25438.82|25527.02|25447.02|25527.55|25447.55|25516.06|25436.06|10
1734475510000|2024-12-17 22:45:10|25526.75|25446.75|25524.97|25444.97|25527.91|25447.91|25524.97|25444.97|10
1734475520000|2024-12-17 22:45:20|25522.61|25442.61|25515.69|25435.69|25522.61|25442.61|25515.49|25435.49|9
1734475530000|2024-12-17 22:45:30|25515.39|25435.39|25508.8|25428.8|25516.05|25436.05|25508.8|25428.8|10
1734475540000|2024-12-17 22:45:40|25506.61|25426.61|25505.16|25425.16|25506.73|25426.73|25503.91|25423.91|10
1734475550000|2024-12-17 22:45:50|25501|25421|25483.73|25403.73|25501|25421|25483.32|25403.32|10
1734475560000|2024-12-17 22:46:00|25483.46|25403.46|25463.74|25383.74|25483.46|25403.46|25463.26|25383.26|10
1734475570000|2024-12-17 22:46:10|25463.43|25383.43|25462.33|25382.33|25463.43|25383.43|25461.16|25381.16|10
1734475580000|2024-12-17 22:46:20|25461.85|25381.85|25462.75|25382.75|25462.75|25382.75|25461.27|25381.27|10
1734475590000|2024-12-17 22:46:30|25461.66|25381.66|25460.93|25380.93|25462.81|25382.81|25460.93|25380.93|10
1734475600000|2024-12-17 22:46:40|25461.36|25381.36|25465.94|25385.94|25465.94|25385.94|25461.36|25381.36|9
1734475610000|2024-12-17 22:46:50|25466.35|25386.35|25467.98|25387.98|25468.03|25388.03|25466.35|25386.35|10
1734475620000|2024-12-17 22:47:00|25467.94|25387.94|25471.18|25391.18|25471.18|25391.18|25467.94|25387.94|10
1734475630000|2024-12-17 22:47:10|25470.97|25390.97|25467.28|25387.28|25471.69|25391.69|25467.28|25387.28|10
1734475640000|2024-12-17 22:47:20|25467.11|25387.11|25466.34|25386.34|25467.11|25387.11|25464.89|25384.89|10
1734475650000|2024-12-17 22:47:30|25465.71|25385.71|25470.48|25390.48|25470.48|25390.48|25465.71|25385.71|10
1734475660000|2024-12-17 22:47:40|25469.71|25389.71|25473.56|25393.56|25473.56|25393.56|25469.71|25389.71|10
1734475670000|2024-12-17 22:47:50|25472.85|25392.85|25475.88|25395.88|25476.42|25396.42|25472.71|25392.71|10
1734475680000|2024-12-17 22:48:00|25476.2|25396.2|25478.41|25398.41|25478.55|25398.55|25476.14|25396.14|10
1734475690000|2024-12-17 22:48:10|25479.37|25399.37|25487.31|25407.31|25487.31|25407.31|25479.37|25399.37|9
1734475700000|2024-12-17 22:48:20|25487.4|25407.4|25499.68|25419.68|25499.68|25419.68|25487.01|25407.01|10
1734475710000|2024-12-17 22:48:30|25501.45|25421.45|25506.86|25426.86|25507.02|25427.02|25501.45|25421.45|10
1734475720000|2024-12-17 22:48:40|25507.24|25427.24|25511.03|25431.03|25511.25|25431.25|25507.24|25427.24|10
1734475730000|2024-12-17 22:48:50|25511.15|25431.15|25519.16|25439.16|25519.16|25439.16|25511.15|25431.15|10
1734475740000|2024-12-17 22:49:00|25519.8|25439.8|25524.89|25444.89|25524.89|25444.89|25519.8|25439.8|9
1734475750000|2024-12-17 22:49:10|25525.01|25445.01|25527.45|25447.45|25527.5|25447.5|25524.81|25444.81|10
1734475760000|2024-12-17 22:49:20|25527.43|25447.43|25538.88|25458.88|25538.88|25458.88|25527.43|25447.43|10
1734475770000|2024-12-17 22:49:30|25539.53|25459.53|25541.98|25461.98|25541.98|25461.98|25539.53|25459.53|10
1734475780000|2024-12-17 22:49:40|25542.37|25462.37|25552.26|25472.26|25552.48|25472.48|25541.97|25461.97|10
1734475790000|2024-12-17 22:49:50|25552.22|25472.22|25550.88|25470.88|25552.48|25472.48|25550.88|25470.88|9
1734475800000|2024-12-17 22:50:00|25550.62|25470.62|25550.95|25470.95|25551.5|25471.5|25549.73|25469.73|10
1734475810000|2024-12-17 22:50:10|25551.26|25471.26|25551.88|25471.88|25551.9|25471.9|25551.26|25471.26|10
1734475820000|2024-12-17 22:50:20|25552.67|25472.67|25553.15|25473.15|25553.15|25473.15|25552.44|25472.44|10
1734475830000|2024-12-17 22:50:30|25552.23|25472.23|25553.24|25473.24|25555.76|25475.76|25552.23|25472.23|10
1734475840000|2024-12-17 22:50:40|25551.99|25471.99|25550.94|25470.94|25552.05|25472.05|25550.94|25470.94|10
1734475850000|2024-12-17 22:50:50|25550.77|25470.77|25550.43|25470.43|25551|25471|25550.39|25470.39|9
1734475860000|2024-12-17 22:51:00|25549.63|25469.63|25544.37|25464.37|25549.73|25469.73|25544.37|25464.37|10
1734475870000|2024-12-17 22:51:10|25544.03|25464.03|25537.52|25457.52|25544.03|25464.03|25537.21|25457.21|10
1734475880000|2024-12-17 22:51:20|25538.48|25458.48|25537.16|25457.16|25538.48|25458.48|25534.65|25454.65|10
1734475890000|2024-12-17 22:51:30|25539.57|25459.57|25538.25|25458.25|25539.57|25459.57|25538.23|25458.23|10
1734475900000|2024-12-17 22:51:40|25537.82|25457.82|25534.5|25454.5|25538.21|25458.21|25534.5|25454.5|10
1734475910000|2024-12-17 22:51:50|25534.86|25454.86|25534.21|25454.21|25534.86|25454.86|25534.2|25454.2|10
1734475920000|2024-12-17 22:52:00|25534.8|25454.8|25533.9|25453.9|25535.69|25455.69|25533.9|25453.9|10
1734475930000|2024-12-17 22:52:10|25533.68|25453.68|25534.03|25454.03|25535.04|25455.04|25533.54|25453.54|10
1734475940000|2024-12-17 22:52:20|25533.8|25453.8|25532.14|25452.14|25533.8|25453.8|25531.97|25451.97|10
1734475950000|2024-12-17 22:52:30|25532.34|25452.34|25533.12|25453.12|25533.12|25453.12|25532.34|25452.34|10
1734475960000|2024-12-17 22:52:40|25533.11|25453.11|25533.2|25453.2|25534.1|25454.1|25532.95|25452.95|10
1734475970000|2024-12-17 22:52:50|25533.98|25453.98|25537.46|25457.46|25537.46|25457.46|25533.98|25453.98|9
1734475980000|2024-12-17 22:53:00|25538.45|25458.45|25539.5|25459.5|25539.5|25459.5|25538.45|25458.45|10
1734475990000|2024-12-17 22:53:10|25538.73|25458.73|25538.8|25458.8|25539.38|25459.38|25538.31|25458.31|10
1734476000000|2024-12-17 22:53:20|25538.6|25458.6|25548.31|25468.31|25549.54|25469.54|25538.12|25458.12|10
1734476010000|2024-12-17 22:53:30|25547.66|25467.66|25540.87|25460.87|25547.66|25467.66|25540.61|25460.61|10
1734476020000|2024-12-17 22:53:40|25540.19|25460.19|25533.56|25453.56|25540.19|25460.19|25533.56|25453.56|10
1734476030000|2024-12-17 22:53:50|25533.3|25453.3|25527.59|25447.59|25533.3|25453.3|25527.39|25447.39|10
1734476040000|2024-12-17 22:54:00|25527.64|25447.64|25525.65|25445.65|25527.64|25447.64|25525.43|25445.43|10
1734476050000|2024-12-17 22:54:10|25525.77|25445.77|25526.1|25446.1|25526.75|25446.75|25525.77|25445.77|10
1734476060000|2024-12-17 22:54:20|25526.42|25446.42|25520.61|25440.61|25526.42|25446.42|25520.61|25440.61|10
1734476070000|2024-12-17 22:54:30|25519.16|25439.16|25517.58|25437.58|25519.16|25439.16|25517.58|25437.58|10
1734476080000|2024-12-17 22:54:40|25517.98|25437.98|25506.5|25426.5|25519.11|25439.11|25506.5|25426.5|9
1734476090000|2024-12-17 22:54:50|25506.17|25426.17|25501.33|25421.33|25506.17|25426.17|25501.33|25421.33|10
1734476100000|2024-12-17 22:55:00|25500.64|25420.64|25499.43|25419.43|25500.64|25420.64|25498.84|25418.84|9
1734476110000|2024-12-17 22:55:10|25499.54|25419.54|25499.58|25419.58|25499.88|25419.88|25499.17|25419.17|10
1734476120000|2024-12-17 22:55:20|25500.37|25420.37|25499.06|25419.06|25501.03|25421.03|25499.06|25419.06|10
1734476130000|2024-12-17 22:55:30|25498.88|25418.88|25498.12|25418.12|25498.88|25418.88|25497.93|25417.93|10
1734476140000|2024-12-17 22:55:40|25497.79|25417.79|25501.22|25421.22|25501.22|25421.22|25497.79|25417.79|10
1734476150000|2024-12-17 22:55:50|25501.83|25421.83|25509.83|25429.83|25509.83|25429.83|25501.83|25421.83|10
1734476160000|2024-12-17 22:56:00|25511.54|25431.54|25513.59|25433.59|25514.53|25434.53|25511.54|25431.54|10
1734476170000|2024-12-17 22:56:10|25513.55|25433.55|25518.17|25438.17|25518.4|25438.4|25513.54|25433.54|10
1734476180000|2024-12-17 22:56:20|25518.98|25438.98|25519.31|25439.31|25519.35|25439.35|25518.17|25438.17|10
1734476190000|2024-12-17 22:56:30|25519.22|25439.22|25522.58|25442.58|25522.68|25442.68|25518.62|25438.62|10
1734476200000|2024-12-17 22:56:40|25522.94|25442.94|25524.88|25444.88|25525.37|25445.37|25522.94|25442.94|10
1734476210000|2024-12-17 22:56:50|25525.55|25445.55|25531.93|25451.93|25531.93|25451.93|25525.34|25445.34|10
1734476220000|2024-12-17 22:57:00|25532.01|25452.01|25537.71|25457.71|25537.76|25457.76|25532.01|25452.01|9
1734476230000|2024-12-17 22:57:10|25539.15|25459.15|25545.18|25465.18|25545.18|25465.18|25539.15|25459.15|10
1734476240000|2024-12-17 22:57:20|25545.89|25465.89|25548.13|25468.13|25548.51|25468.51|25545.89|25465.89|9
1734476250000|2024-12-17 22:57:30|25548.33|25468.33|25551.61|25471.61|25551.95|25471.95|25548.33|25468.33|10
1734476260000|2024-12-17 22:57:40|25550.63|25470.63|25552.96|25472.96|25553.11|25473.11|25549.08|25469.08|10
1734476270000|2024-12-17 22:57:50|25553.05|25473.05|25555.32|25475.32|25555.32|25475.32|25553.05|25473.05|9
1734476280000|2024-12-17 22:58:00|25555.29|25475.29|25558.26|25478.26|25558.81|25478.81|25555.29|25475.29|10
1734476290000|2024-12-17 22:58:10|25557.68|25477.68|25565.09|25485.09|25565.09|25485.09|25557.23|25477.23|10
1734476300000|2024-12-17 22:58:20|25565.5|25485.5|25568.6|25488.6|25568.6|25488.6|25565.5|25485.5|10
1734476310000|2024-12-17 22:58:30|25568.59|25488.59|25564.98|25484.98|25568.59|25488.59|25564.98|25484.98|10
1734476320000|2024-12-17 22:58:40|25564.67|25484.67|25561.59|25481.59|25564.67|25484.67|25561.59|25481.59|10
1734476330000|2024-12-17 22:58:50|25561.66|25481.66|25566.2|25486.2|25566.2|25486.2|25561.66|25481.66|10
1734476340000|2024-12-17 22:59:00|25566.28|25486.28|25568.56|25488.56|25568.56|25488.56|25566.2|25486.2|10
1734476350000|2024-12-17 22:59:10|25568.69|25488.69|25567.1|25487.1|25568.72|25488.72|25567.1|25487.1|10
1734476360000|2024-12-17 22:59:20|25566.88|25486.88|25563.7|25483.7|25566.88|25486.88|25563.48|25483.48|10
1734476370000|2024-12-17 22:59:30|25563.75|25483.75|25562.79|25482.79|25563.78|25483.78|25562.73|25482.73|10
1734476380000|2024-12-17 22:59:40|25562.54|25482.54|25563.53|25483.53|25563.74|25483.74|25562.54|25482.54|10
1734476390000|2024-12-17 22:59:50|25562.98|25482.98|25562.38|25482.38|25562.98|25482.98|25561.72|25481.72|10
1734476420000|2024-12-17 23:00:20|25551.29|25471.29|25539.08|25459.08|25551.29|25471.29|25539.08|25459.08|10
1734476430000|2024-12-17 23:00:30|25540.23|25460.23|25531.93|25451.93|25540.33|25460.33|25531.93|25451.93|10
1734476440000|2024-12-17 23:00:40|25531.39|25451.39|25519.85|25439.85|25531.39|25451.39|25519.85|25439.85|10
1734476450000|2024-12-17 23:00:50|25520.03|25440.03|25519.01|25439.01|25520.19|25440.19|25519.01|25439.01|10
1734476460000|2024-12-17 23:01:00|25518.11|25438.11|25509.95|25429.95|25518.11|25438.11|25509.95|25429.95|10
1734476470000|2024-12-17 23:01:10|25509.87|25429.87|25498.92|25418.92|25509.87|25429.87|25498.92|25418.92|10
1734476480000|2024-12-17 23:01:20|25497.31|25417.31|25485.32|25405.32|25497.31|25417.31|25485.32|25405.32|10
1734476490000|2024-12-17 23:01:30|25484.72|25404.72|25476.52|25396.52|25484.72|25404.72|25476.52|25396.52|10
1734476500000|2024-12-17 23:01:40|25476.75|25396.75|25477.76|25397.76|25477.85|25397.85|25476.75|25396.75|10
1734476510000|2024-12-17 23:01:50|25477.84|25397.84|25471.61|25391.61|25477.84|25397.84|25471.61|25391.61|10
1734476520000|2024-12-17 23:02:00|25471.23|25391.23|25466.96|25386.96|25471.26|25391.26|25465.23|25385.23|10
1734476530000|2024-12-17 23:02:10|25466.04|25386.04|25470.42|25390.42|25470.7|25390.7|25465.88|25385.88|10
1734476540000|2024-12-17 23:02:20|25469.78|25389.78|25470|25390|25471.37|25391.37|25469.78|25389.78|10
1734476550000|2024-12-17 23:02:30|25469.61|25389.61|25474.67|25394.67|25474.67|25394.67|25469.51|25389.51|10
1734476560000|2024-12-17 23:02:40|25474.96|25394.96|25476.91|25396.91|25477.79|25397.79|25474.96|25394.96|10
1734476570000|2024-12-17 23:02:50|25476.87|25396.87|25472.77|25392.77|25476.87|25396.87|25472.03|25392.03|10
1734476580000|2024-12-17 23:03:00|25472.15|25392.15|25470.14|25390.14|25472.15|25392.15|25469.93|25389.93|10
1734476590000|2024-12-17 23:03:10|25470.06|25390.06|25473.09|25393.09|25473.09|25393.09|25469.82|25389.82|10
1734476600000|2024-12-17 23:03:20|25472.62|25392.62|25465.8|25385.8|25472.62|25392.62|25465.8|25385.8|10
1734476610000|2024-12-17 23:03:30|25465.43|25385.43|25463.39|25383.39|25465.6|25385.6|25463.1|25383.1|10
1734476620000|2024-12-17 23:03:40|25463.3|25383.3|25460.67|25380.67|25463.71|25383.71|25459.42|25379.42|10
1734476630000|2024-12-17 23:03:50|25457.23|25377.23|25453.85|25373.85|25457.23|25377.23|25452.43|25372.43|9
1734476640000|2024-12-17 23:04:00|25451.3|25371.3|25447.84|25367.84|25452.93|25372.93|25447.84|25367.84|10
1734476650000|2024-12-17 23:04:10|25446.37|25366.37|25447.26|25367.26|25448.42|25368.42|25445.48|25365.48|10
1734476660000|2024-12-17 23:04:20|25447.16|25367.16|25444.81|25364.81|25447.16|25367.16|25443.59|25363.59|10
1734476670000|2024-12-17 23:04:30|25441.13|25361.13|25437.66|25357.66|25441.42|25361.42|25437.66|25357.66|10
1734476680000|2024-12-17 23:04:40|25437.39|25357.39|25435.03|25355.03|25437.39|25357.39|25434.5|25354.5|10
1734476690000|2024-12-17 23:04:50|25434.61|25354.61|25435.66|25355.66|25435.75|25355.75|25433.75|25353.75|10
1734476700000|2024-12-17 23:05:00|25436.28|25356.28|25439.2|25359.2|25439.2|25359.2|25436.08|25356.08|10
1734476710000|2024-12-17 23:05:10|25439.77|25359.77|25446.33|25366.33|25447.04|25367.04|25439.54|25359.54|10
1734476720000|2024-12-17 23:05:20|25445.41|25365.41|25449.33|25369.33|25449.33|25369.33|25444.81|25364.81|10
1734476730000|2024-12-17 23:05:30|25450.87|25370.87|25454.65|25374.65|25455.54|25375.54|25450.87|25370.87|10
1734476740000|2024-12-17 23:05:40|25455.17|25375.17|25470.09|25390.09|25470.5|25390.5|25455.17|25375.17|10
1734476750000|2024-12-17 23:05:50|25469.81|25389.81|25475.07|25395.07|25475.07|25395.07|25469.81|25389.81|10
1734476760000|2024-12-17 23:06:00|25476.62|25396.62|25488.95|25408.95|25488.95|25408.95|25476.62|25396.62|10
1734476770000|2024-12-17 23:06:10|25489.16|25409.16|25487.12|25407.12|25490.72|25410.72|25487.12|25407.12|10
1734476780000|2024-12-17 23:06:20|25485.88|25405.88|25473.35|25393.35|25485.88|25405.88|25473.35|25393.35|10
1734476790000|2024-12-17 23:06:30|25472.66|25392.66|25472.23|25392.23|25472.72|25392.72|25472.07|25392.07|9
1734476800000|2024-12-17 23:06:40|25471.02|25391.02|25464.66|25384.66|25471.02|25391.02|25464.66|25384.66|10
1734476810000|2024-12-17 23:06:50|25466.27|25386.27|25463.01|25383.01|25466.29|25386.29|25463.01|25383.01|10
1734476820000|2024-12-17 23:07:00|25462.51|25382.51|25449.52|25369.52|25462.51|25382.51|25449.52|25369.52|10
1734476830000|2024-12-17 23:07:10|25449.25|25369.25|25451.98|25371.98|25453.01|25373.01|25449|25369|10
1734476840000|2024-12-17 23:07:20|25451.67|25371.67|25443.53|25363.53|25452.06|25372.06|25443.53|25363.53|10
1734476850000|2024-12-17 23:07:30|25441.65|25361.65|25435.43|25355.43|25441.93|25361.93|25435.43|25355.43|10
1734476860000|2024-12-17 23:07:40|25434.32|25354.32|25423.56|25343.56|25434.32|25354.32|25423.56|25343.56|10
1734476870000|2024-12-17 23:07:50|25422.29|25342.29|25416.24|25336.24|25422.29|25342.29|25416.24|25336.24|10
1734476880000|2024-12-17 23:08:00|25415|25335|25412.39|25332.39|25415.29|25335.29|25412.19|25332.19|10
1734476890000|2024-12-17 23:08:10|25413.6|25333.6|25410.55|25330.55|25413.81|25333.81|25410.55|25330.55|10
1734476900000|2024-12-17 23:08:20|25408.84|25328.84|25402.88|25322.88|25409.13|25329.13|25400.23|25320.23|10
1734476910000|2024-12-17 23:08:30|25403.18|25323.18|25401.18|25321.18|25404.85|25324.85|25401.18|25321.18|10
1734476920000|2024-12-17 23:08:40|25400.14|25320.14|25392.01|25312.01|25400.14|25320.14|25391.62|25311.62|10
1734476930000|2024-12-17 23:08:50|25392.61|25312.61|25389.35|25309.35|25392.61|25312.61|25389.35|25309.35|10
1734476940000|2024-12-17 23:09:00|25388.41|25308.41|25388.21|25308.21|25388.74|25308.74|25387.1|25307.1|10
1734476950000|2024-12-17 23:09:10|25388.75|25308.75|25387.95|25307.95|25392.91|25312.91|25387.95|25307.95|10
1734476960000|2024-12-17 23:09:20|25388.03|25308.03|25389.95|25309.95|25389.95|25309.95|25387.76|25307.76|10
1734476970000|2024-12-17 23:09:30|25389.71|25309.71|25390.79|25310.79|25391.79|25311.79|25389.71|25309.71|10
1734476980000|2024-12-17 23:09:40|25390.87|25310.87|25391.14|25311.14|25392.43|25312.43|25390.83|25310.83|10
1734476990000|2024-12-17 23:09:50|25390.97|25310.97|25384.24|25304.24|25390.97|25310.97|25384.24|25304.24|10
1734477000000|2024-12-17 23:10:00|25381.08|25301.08|25382.09|25302.09|25382.09|25302.09|25378.12|25298.12|10
1734477010000|2024-12-17 23:10:10|25381.82|25301.82|25375.9|25295.9|25381.82|25301.82|25375.9|25295.9|10
1734477020000|2024-12-17 23:10:20|25375.31|25295.31|25369.6|25289.6|25375.31|25295.31|25368.38|25288.38|10
1734477030000|2024-12-17 23:10:30|25370.71|25290.71|25375.82|25295.82|25376.95|25296.95|25370.71|25290.71|10
1734477040000|2024-12-17 23:10:40|25374.97|25294.97|25378.09|25298.09|25378.09|25298.09|25373.73|25293.73|10
1734477050000|2024-12-17 23:10:50|25379.24|25299.24|25382.5|25302.5|25384.14|25304.14|25379.24|25299.24|10
1734477060000|2024-12-17 23:11:00|25382.95|25302.95|25381.77|25301.77|25383.42|25303.42|25381.77|25301.77|10
1734477070000|2024-12-17 23:11:10|25381.18|25301.18|25378.45|25298.45|25382.37|25302.37|25378.45|25298.45|10
1734477080000|2024-12-17 23:11:20|25377.89|25297.89|25377.38|25297.38|25377.89|25297.89|25376.92|25296.92|10
1734477090000|2024-12-17 23:11:30|25377.37|25297.37|25373.82|25293.82|25377.37|25297.37|25373.82|25293.82|10
1734477100000|2024-12-17 23:11:40|25373.33|25293.33|25374.04|25294.04|25375.32|25295.32|25371.86|25291.86|10
1734477110000|2024-12-17 23:11:50|25373.76|25293.76|25373.2|25293.2|25374.66|25294.66|25372.83|25292.83|10
1734477120000|2024-12-17 23:12:00|25373.19|25293.19|25382.09|25302.09|25382.09|25302.09|25373.05|25293.05|10
1734477130000|2024-12-17 23:12:10|25382.45|25302.45|25387.65|25307.65|25389.32|25309.32|25382.45|25302.45|10
1734477140000|2024-12-17 23:12:20|25387.4|25307.4|25388.63|25308.63|25389.86|25309.86|25386.46|25306.46|10
1734477150000|2024-12-17 23:12:30|25388.79|25308.79|25400.65|25320.65|25400.72|25320.72|25388.79|25308.79|10
1734477160000|2024-12-17 23:12:40|25401.4|25321.4|25402.93|25322.93|25402.93|25322.93|25400.63|25320.63|10
1734477170000|2024-12-17 23:12:50|25403.79|25323.79|25403.1|25323.1|25405.18|25325.18|25403.05|25323.05|10
1734477180000|2024-12-17 23:13:00|25403.28|25323.28|25401.74|25321.74|25403.74|25323.74|25401.51|25321.51|10
1734477190000|2024-12-17 23:13:10|25401.99|25321.99|25394.26|25314.26|25401.99|25321.99|25393.69|25313.69|9
1734477200000|2024-12-17 23:13:20|25395.65|25315.65|25391.83|25311.83|25395.69|25315.69|25391.83|25311.83|10
1734477210000|2024-12-17 23:13:30|25391.14|25311.14|25395.54|25315.54|25395.54|25315.54|25391.14|25311.14|10
1734477220000|2024-12-17 23:13:40|25395.45|25315.45|25398.21|25318.21|25399.78|25319.78|25395.45|25315.45|10
1734477230000|2024-12-17 23:13:50|25398.06|25318.06|25403.34|25323.34|25403.34|25323.34|25398.02|25318.02|10
1734477240000|2024-12-17 23:14:00|25404.41|25324.41|25405.65|25325.65|25407.13|25327.13|25404.41|25324.41|10
1734477250000|2024-12-17 23:14:10|25406.28|25326.28|25411.4|25331.4|25411.4|25331.4|25406.28|25326.28|9
1734477260000|2024-12-17 23:14:20|25412.31|25332.31|25413.67|25333.67|25413.96|25333.96|25412.31|25332.31|10
1734477270000|2024-12-17 23:14:30|25414.66|25334.66|25417.56|25337.56|25417.76|25337.76|25414.66|25334.66|10
1734477280000|2024-12-17 23:14:40|25421.1|25341.1|25417.66|25337.66|25423.16|25343.16|25417.66|25337.66|10
1734477290000|2024-12-17 23:14:50|25417.78|25337.78|25416.38|25336.38|25418.44|25338.44|25415.26|25335.26|10
1734477300000|2024-12-17 23:15:00|25416.55|25336.55|25407.24|25327.24|25416.77|25336.77|25407.24|25327.24|10
1734477310000|2024-12-17 23:15:10|25406.89|25326.89|25406.28|25326.28|25406.89|25326.89|25405.46|25325.46|9
1734477320000|2024-12-17 23:15:20|25406.76|25326.76|25407.46|25327.46|25407.5|25327.5|25404.7|25324.7|10
1734477330000|2024-12-17 23:15:30|25408.42|25328.42|25408.33|25328.33|25410.21|25330.21|25408.33|25328.33|10
1734477340000|2024-12-17 23:15:40|25408.67|25328.67|25411.97|25331.97|25411.97|25331.97|25408.57|25328.57|10
1734477350000|2024-12-17 23:15:50|25412.28|25332.28|25425.95|25345.95|25425.95|25345.95|25412.28|25332.28|10
1734477360000|2024-12-17 23:16:00|25426.32|25346.32|25430.38|25350.38|25431.4|25351.4|25426.32|25346.32|10
1734477370000|2024-12-17 23:16:10|25430.65|25350.65|25440.07|25360.07|25440.07|25360.07|25430.65|25350.65|10
1734477380000|2024-12-17 23:16:20|25441.68|25361.68|25445.98|25365.98|25446.2|25366.2|25441.68|25361.68|10
1734477390000|2024-12-17 23:16:30|25445.8|25365.8|25452.95|25372.95|25452.95|25372.95|25445.8|25365.8|10
1734477400000|2024-12-17 23:16:40|25454.95|25374.95|25460.89|25380.89|25461.57|25381.57|25454.95|25374.95|10
1734477410000|2024-12-17 23:16:50|25461.82|25381.82|25465.21|25385.21|25466.53|25386.53|25461.82|25381.82|10
1734477420000|2024-12-17 23:17:00|25465.64|25385.64|25464.46|25384.46|25466.72|25386.72|25463.18|25383.18|10
1734477430000|2024-12-17 23:17:10|25465.28|25385.28|25467.68|25387.68|25467.68|25387.68|25463.83|25383.83|10
1734477440000|2024-12-17 23:17:20|25467.31|25387.31|25473.29|25393.29|25473.29|25393.29|25466.96|25386.96|10
1734477450000|2024-12-17 23:17:30|25473.85|25393.85|25474.89|25394.89|25475.75|25395.75|25473.85|25393.85|10
1734477460000|2024-12-17 23:17:40|25474.54|25394.54|25476.07|25396.07|25476.07|25396.07|25472.53|25392.53|10
1734477470000|2024-12-17 23:17:50|25476.35|25396.35|25479.83|25399.83|25479.83|25399.83|25476.35|25396.35|10
1734477480000|2024-12-17 23:18:00|25479.55|25399.55|25484.35|25404.35|25484.35|25404.35|25479.41|25399.41|10
1734477490000|2024-12-17 23:18:10|25485.47|25405.47|25500.5|25420.5|25500.5|25420.5|25485.47|25405.47|10
1734477500000|2024-12-17 23:18:20|25499.97|25419.97|25498.21|25418.21|25500.47|25420.47|25498.21|25418.21|10
1734477510000|2024-12-17 23:18:30|25499.18|25419.18|25498.62|25418.62|25499.47|25419.47|25497.65|25417.65|9
1734477520000|2024-12-17 23:18:40|25498.17|25418.17|25491.77|25411.77|25498.17|25418.17|25491.77|25411.77|10
1734477530000|2024-12-17 23:18:50|25492.63|25412.63|25494.58|25414.58|25495.78|25415.78|25492.63|25412.63|10
1734477540000|2024-12-17 23:19:00|25494.61|25414.61|25495.28|25415.28|25495.32|25415.32|25494.61|25414.61|10
1734477550000|2024-12-17 23:19:10|25495.67|25415.67|25498.81|25418.81|25499.07|25419.07|25495.47|25415.47|9
1734477560000|2024-12-17 23:19:20|25498.28|25418.28|25495.8|25415.8|25499.98|25419.98|25495.8|25415.8|10
1734477570000|2024-12-17 23:19:30|25493.78|25413.78|25493.55|25413.55|25494.82|25414.82|25492.3|25412.3|10
1734477580000|2024-12-17 23:19:40|25493.71|25413.71|25494.71|25414.71|25496.42|25416.42|25493.71|25413.71|10
1734477590000|2024-12-17 23:19:50|25496.85|25416.85|25502.21|25422.21|25502.21|25422.21|25496.85|25416.85|10
1734477600000|2024-12-17 23:20:00|25500.92|25420.92|25503.92|25423.92|25503.92|25423.92|25500.92|25420.92|10
1734477610000|2024-12-17 23:20:10|25504.2|25424.2|25503.85|25423.85|25504.56|25424.56|25502.96|25422.96|10
1734477620000|2024-12-17 23:20:20|25503.63|25423.63|25506.05|25426.05|25506.05|25426.05|25503|25423|10
1734477630000|2024-12-17 23:20:30|25506.04|25426.04|25507.23|25427.23|25507.34|25427.34|25506.04|25426.04|10
1734477640000|2024-12-17 23:20:40|25506.9|25426.9|25502.64|25422.64|25507|25427|25502.64|25422.64|10
1734477650000|2024-12-17 23:20:50|25502.16|25422.16|25502.25|25422.25|25503.34|25423.34|25499.96|25419.96|10
1734477660000|2024-12-17 23:21:00|25500.77|25420.77|25498.42|25418.42|25500.77|25420.77|25496.63|25416.63|10
1734477670000|2024-12-17 23:21:10|25500.67|25420.67|25509.22|25429.22|25509.22|25429.22|25500.67|25420.67|10
1734477680000|2024-12-17 23:21:20|25511.01|25431.01|25515.59|25435.59|25515.59|25435.59|25511.01|25431.01|9
1734477690000|2024-12-17 23:21:30|25516.66|25436.66|25515.02|25435.02|25517.36|25437.36|25515.02|25435.02|10
1734477700000|2024-12-17 23:21:40|25514.67|25434.67|25517.13|25437.13|25517.13|25437.13|25514.48|25434.48|10
1734477710000|2024-12-17 23:21:50|25517.82|25437.82|25519.74|25439.74|25519.74|25439.74|25517.82|25437.82|10
1734477720000|2024-12-17 23:22:00|25519.18|25439.18|25519.71|25439.71|25519.71|25439.71|25518.8|25438.8|10
1734477730000|2024-12-17 23:22:10|25521.82|25441.82|25522.81|25442.81|25523.08|25443.08|25521.34|25441.34|10
1734477740000|2024-12-17 23:22:20|25522.68|25442.68|25525.02|25445.02|25526.49|25446.49|25522.24|25442.24|10
1734477750000|2024-12-17 23:22:30|25525.9|25445.9|25526.26|25446.26|25528.1|25448.1|25525.9|25445.9|10
1734477760000|2024-12-17 23:22:40|25526.54|25446.54|25525.23|25445.23|25527.79|25447.79|25525.08|25445.08|10
1734477770000|2024-12-17 23:22:50|25525.22|25445.22|25526.55|25446.55|25526.64|25446.64|25524.1|25444.1|10
1734477780000|2024-12-17 23:23:00|25527.68|25447.68|25531.34|25451.34|25531.34|25451.34|25527.68|25447.68|10
1734477790000|2024-12-17 23:23:10|25531.42|25451.42|25529.78|25449.78|25532.25|25452.25|25529.78|25449.78|10
1734477800000|2024-12-17 23:23:20|25528.19|25448.19|25532.38|25452.38|25532.38|25452.38|25527.8|25447.8|10
1734477810000|2024-12-17 23:23:30|25532.7|25452.7|25538.2|25458.2|25538.99|25458.99|25532.7|25452.7|10
1734477820000|2024-12-17 23:23:40|25537.47|25457.47|25536.02|25456.02|25537.47|25457.47|25536.02|25456.02|10
1734477830000|2024-12-17 23:23:50|25537.03|25457.03|25540.75|25460.75|25541.74|25461.74|25537.03|25457.03|10
1734477840000|2024-12-17 23:24:00|25540.91|25460.91|25544.71|25464.71|25544.82|25464.82|25540.91|25460.91|10
1734477850000|2024-12-17 23:24:10|25545.12|25465.12|25547.8|25467.8|25547.8|25467.8|25544.91|25464.91|10
1734477860000|2024-12-17 23:24:20|25548.45|25468.45|25550.19|25470.19|25550.19|25470.19|25548.45|25468.45|10
1734477870000|2024-12-17 23:24:30|25550.03|25470.03|25549.05|25469.05|25550.2|25470.2|25549.05|25469.05|10
1734477880000|2024-12-17 23:24:40|25549.03|25469.03|25549.82|25469.82|25549.96|25469.96|25548.65|25468.65|10
1734477890000|2024-12-17 23:24:50|25549.54|25469.54|25555.52|25475.52|25555.52|25475.52|25548.98|25468.98|10
1734477900000|2024-12-17 23:25:00|25556.17|25476.17|25552.96|25472.96|25556.42|25476.42|25552.96|25472.96|10
1734477910000|2024-12-17 23:25:10|25552.34|25472.34|25552.61|25472.61|25552.69|25472.69|25551.41|25471.41|10
1734477920000|2024-12-17 23:25:20|25553.13|25473.13|25546.96|25466.96|25553.13|25473.13|25546.96|25466.96|10
1734477930000|2024-12-17 23:25:30|25546.95|25466.95|25547.42|25467.42|25548.15|25468.15|25545.56|25465.56|10
1734477940000|2024-12-17 23:25:40|25547.97|25467.97|25549.07|25469.07|25549.07|25469.07|25547.73|25467.73|10
1734477950000|2024-12-17 23:25:50|25549.06|25469.06|25546.58|25466.58|25549.06|25469.06|25546.58|25466.58|10
1734477960000|2024-12-17 23:26:00|25546.5|25466.5|25539.26|25459.26|25546.59|25466.59|25539.26|25459.26|9
1734477970000|2024-12-17 23:26:10|25538.39|25458.39|25539.27|25459.27|25539.27|25459.27|25537.87|25457.87|10
1734477980000|2024-12-17 23:26:20|25539.74|25459.74|25537|25457|25539.98|25459.98|25537|25457|9
1734477990000|2024-12-17 23:26:30|25536.99|25456.99|25541.81|25461.81|25541.81|25461.81|25536.36|25456.36|10
1734478000000|2024-12-17 23:26:40|25542.09|25462.09|25541.74|25461.74|25542.7|25462.7|25541.74|25461.74|10
1734478010000|2024-12-17 23:26:50|25541.77|25461.77|25542.93|25462.93|25542.93|25462.93|25541.56|25461.56|10
1734478020000|2024-12-17 23:27:00|25543.3|25463.3|25540.09|25460.09|25543.92|25463.92|25540.09|25460.09|10
1734478030000|2024-12-17 23:27:10|25540.01|25460.01|25537.01|25457.01|25540.33|25460.33|25537.01|25457.01|10
1734478040000|2024-12-17 23:27:20|25537.09|25457.09|25533.14|25453.14|25537.09|25457.09|25533.14|25453.14|10
1734478050000|2024-12-17 23:27:30|25533.07|25453.07|25533.42|25453.42|25533.94|25453.94|25533.07|25453.07|10
1734478060000|2024-12-17 23:27:40|25532.86|25452.86|25528.9|25448.9|25533.02|25453.02|25528.9|25448.9|10
1734478070000|2024-12-17 23:27:50|25528.67|25448.67|25528.82|25448.82|25528.82|25448.82|25528.55|25448.55|10
1734478080000|2024-12-17 23:28:00|25527.49|25447.49|25520.05|25440.05|25527.49|25447.49|25520.05|25440.05|10
1734478090000|2024-12-17 23:28:10|25515.8|25435.8|25501.41|25421.41|25515.8|25435.8|25501.41|25421.41|10
1734478100000|2024-12-17 23:28:20|25500.84|25420.84|25492.02|25412.02|25501.16|25421.16|25492.02|25412.02|10
1734478110000|2024-12-17 23:28:30|25491.91|25411.91|25487.5|25407.5|25491.91|25411.91|25487.5|25407.5|10
1734478120000|2024-12-17 23:28:40|25487.84|25407.84|25484.2|25404.2|25487.84|25407.84|25484.2|25404.2|10
1734478130000|2024-12-17 23:28:50|25483.92|25403.92|25480.27|25400.27|25483.92|25403.92|25479.91|25399.91|10
1734478140000|2024-12-17 23:29:00|25479.34|25399.34|25480.31|25400.31|25480.31|25400.31|25479.32|25399.32|10
1734478150000|2024-12-17 23:29:10|25480.44|25400.44|25483.1|25403.1|25483.1|25403.1|25480.44|25400.44|10
1734478160000|2024-12-17 23:29:20|25483.09|25403.09|25486.66|25406.66|25487.05|25407.05|25483.09|25403.09|10
1734478170000|2024-12-17 23:29:30|25486.86|25406.86|25491.98|25411.98|25493.83|25413.83|25486.86|25406.86|10
1734478180000|2024-12-17 23:29:40|25492|25412|25491.5|25411.5|25492|25412|25490.85|25410.85|10
1734478190000|2024-12-17 23:29:50|25491.55|25411.55|25493.75|25413.75|25494.68|25414.68|25491.55|25411.55|10
1734478200000|2024-12-17 23:30:00|25493.82|25413.82|25493.32|25413.32|25493.82|25413.82|25491.97|25411.97|10
1734478210000|2024-12-17 23:30:10|25494.64|25414.64|25497.89|25417.89|25497.89|25417.89|25494.64|25414.64|10
1734478220000|2024-12-17 23:30:20|25500.36|25420.36|25501.37|25421.37|25501.37|25421.37|25499.68|25419.68|10
1734478230000|2024-12-17 23:30:30|25501.56|25421.56|25503.39|25423.39|25503.39|25423.39|25501.56|25421.56|10
1734478240000|2024-12-17 23:30:40|25503.45|25423.45|25502.39|25422.39|25503.48|25423.48|25502.39|25422.39|10
1734478250000|2024-12-17 23:30:50|25502.07|25422.07|25501.14|25421.14|25502.07|25422.07|25500.76|25420.76|10
1734478260000|2024-12-17 23:31:00|25501.06|25421.06|25502.23|25422.23|25502.23|25422.23|25500.86|25420.86|10
1734478270000|2024-12-17 23:31:10|25503.75|25423.75|25507.3|25427.3|25507.3|25427.3|25503.73|25423.73|10
1734478280000|2024-12-17 23:31:20|25507.37|25427.37|25510.83|25430.83|25510.83|25430.83|25507.37|25427.37|10
1734478290000|2024-12-17 23:31:30|25511.89|25431.89|25508.96|25428.96|25513.55|25433.55|25508.96|25428.96|10
1734478300000|2024-12-17 23:31:40|25509.07|25429.07|25504.58|25424.58|25509.07|25429.07|25504.46|25424.46|10
1734478310000|2024-12-17 23:31:50|25504.35|25424.35|25504.21|25424.21|25505.7|25425.7|25504.21|25424.21|10
1734478320000|2024-12-17 23:32:00|25503.34|25423.34|25489.62|25409.62|25503.34|25423.34|25489.62|25409.62|10
1734478330000|2024-12-17 23:32:10|25489.31|25409.31|25481.07|25401.07|25489.31|25409.31|25481.07|25401.07|10
1734478340000|2024-12-17 23:32:20|25481.06|25401.06|25476.53|25396.53|25481.41|25401.41|25476.35|25396.35|10
1734478350000|2024-12-17 23:32:30|25476.28|25396.28|25476.31|25396.31|25478.47|25398.47|25476.28|25396.28|10
1734478360000|2024-12-17 23:32:40|25476.74|25396.74|25477.12|25397.12|25477.12|25397.12|25475.48|25395.48|10
1734478370000|2024-12-17 23:32:50|25477.4|25397.4|25474.17|25394.17|25478.39|25398.39|25474.17|25394.17|10
1734478380000|2024-12-17 23:33:00|25473.27|25393.27|25475.74|25395.74|25475.86|25395.86|25473.2|25393.2|10
1734478390000|2024-12-17 23:33:10|25475.75|25395.75|25483.55|25403.55|25483.55|25403.55|25474.4|25394.4|10
1734478400000|2024-12-17 23:33:20|25483.5|25403.5|25479.37|25399.37|25484.05|25404.05|25479.37|25399.37|10
1734478410000|2024-12-17 23:33:30|25479.65|25399.65|25465.27|25385.27|25479.65|25399.65|25464.72|25384.72|10
1734478420000|2024-12-17 23:33:40|25465.28|25385.28|25461.55|25381.55|25465.28|25385.28|25461.55|25381.55|9
1734478430000|2024-12-17 23:33:50|25460.66|25380.66|25455.9|25375.9|25460.9|25380.9|25455.9|25375.9|10
1734478440000|2024-12-17 23:34:00|25455.97|25375.97|25455.68|25375.68|25457.14|25377.14|25455.68|25375.68|10
1734478450000|2024-12-17 23:34:10|25456.62|25376.62|25460.5|25380.5|25460.5|25380.5|25456.62|25376.62|10
1734478460000|2024-12-17 23:34:20|25460.22|25380.22|25461.67|25381.67|25461.67|25381.67|25460.22|25380.22|10
1734478470000|2024-12-17 23:34:30|25461.53|25381.53|25449.17|25369.17|25461.62|25381.62|25448.67|25368.67|10
1734478480000|2024-12-17 23:34:40|25445.17|25365.17|25441.19|25361.19|25447.41|25367.41|25441.1|25361.1|10
1734478490000|2024-12-17 23:34:50|25441.28|25361.28|25440.96|25360.96|25442.98|25362.98|25440.96|25360.96|9
1734478500000|2024-12-17 23:35:00|25440.61|25360.61|25443.53|25363.53|25443.53|25363.53|25440.13|25360.13|9
1734478510000|2024-12-17 23:35:10|25443.83|25363.83|25451.93|25371.93|25451.93|25371.93|25443.83|25363.83|10
1734478520000|2024-12-17 23:35:20|25452.33|25372.33|25451.4|25371.4|25454.09|25374.09|25451.4|25371.4|10
1734478530000|2024-12-17 23:35:30|25450.1|25370.1|25461.09|25381.09|25464.63|25384.63|25450.1|25370.1|10
1734478540000|2024-12-17 23:35:40|25461.1|25381.1|25456.8|25376.8|25461.1|25381.1|25456.8|25376.8|10
1734478550000|2024-12-17 23:35:50|25454.46|25374.46|25449.49|25369.49|25455.17|25375.17|25449.49|25369.49|10
1734478560000|2024-12-17 23:36:00|25450|25370|25446.87|25366.87|25450.48|25370.48|25446.87|25366.87|9
1734478570000|2024-12-17 23:36:10|25446.08|25366.08|25447.83|25367.83|25447.83|25367.83|25444.21|25364.21|10
1734478580000|2024-12-17 23:36:20|25447.54|25367.54|25442.91|25362.91|25447.54|25367.54|25442.91|25362.91|10
1734478590000|2024-12-17 23:36:30|25441.43|25361.43|25440.19|25360.19|25441.43|25361.43|25440.19|25360.19|10
1734478600000|2024-12-17 23:36:40|25440.26|25360.26|25429.95|25349.95|25440.26|25360.26|25429.95|25349.95|10
1734478610000|2024-12-17 23:36:50|25430.82|25350.82|25428.55|25348.55|25430.82|25350.82|25428.55|25348.55|10
1734478620000|2024-12-17 23:37:00|25427.76|25347.76|25427.73|25347.73|25430.31|25350.31|25427.73|25347.73|10
1734478630000|2024-12-17 23:37:10|25427.53|25347.53|25427.99|25347.99|25429.25|25349.25|25427.53|25347.53|10
1734478640000|2024-12-17 23:37:20|25427.9|25347.9|25424.43|25344.43|25427.9|25347.9|25424.43|25344.43|10
1734478650000|2024-12-17 23:37:30|25423.91|25343.91|25422.81|25342.81|25425.21|25345.21|25422.81|25342.81|10
1734478660000|2024-12-17 23:37:40|25422.54|25342.54|25420.11|25340.11|25423.51|25343.51|25420.11|25340.11|10
1734478670000|2024-12-17 23:37:50|25420.22|25340.22|25421.4|25341.4|25421.4|25341.4|25420.22|25340.22|10
1734478680000|2024-12-17 23:38:00|25422.24|25342.24|25430.87|25350.87|25430.87|25350.87|25422.24|25342.24|10
1734478690000|2024-12-17 23:38:10|25431.71|25351.71|25466.82|25386.82|25466.82|25386.82|25431.71|25351.71|10
1734478700000|2024-12-17 23:38:20|25472.36|25392.36|25482.01|25402.01|25483.51|25403.51|25472.36|25392.36|10
1734478710000|2024-12-17 23:38:30|25482.16|25402.16|25486.08|25406.08|25486.08|25406.08|25482.16|25402.16|10
1734478720000|2024-12-17 23:38:40|25484.09|25404.09|25473.31|25393.31|25484.09|25404.09|25473.31|25393.31|10
1734478730000|2024-12-17 23:38:50|25471.77|25391.77|25472.5|25392.5|25474.26|25394.26|25470.25|25390.25|10
1734478740000|2024-12-17 23:39:00|25472|25392|25472.73|25392.73|25472.73|25392.73|25471.23|25391.23|10
1734478750000|2024-12-17 23:39:10|25473|25393|25475.92|25395.92|25475.92|25395.92|25472.88|25392.88|10
1734478760000|2024-12-17 23:39:20|25475.38|25395.38|25465.83|25385.83|25475.38|25395.38|25464.62|25384.62|10
1734478770000|2024-12-17 23:39:30|25465.58|25385.58|25463.53|25383.53|25465.58|25385.58|25463.53|25383.53|10
1734478780000|2024-12-17 23:39:40|25463.41|25383.41|25461.36|25381.36|25463.67|25383.67|25461.36|25381.36|9
1734478790000|2024-12-17 23:39:50|25461.16|25381.16|25459.48|25379.48|25461.16|25381.16|25459.48|25379.48|10
1734478800000|2024-12-17 23:40:00|25460.82|25380.82|25477.16|25397.16|25477.16|25397.16|25460.82|25380.82|10
1734478810000|2024-12-17 23:40:10|25477.92|25397.92|25479.91|25399.91|25479.91|25399.91|25477.92|25397.92|10
1734478820000|2024-12-17 23:40:20|25480.94|25400.94|25471.91|25391.91|25482.94|25402.94|25471.85|25391.85|10
1734478830000|2024-12-17 23:40:30|25483.35|25403.35|25484.96|25404.96|25485.19|25405.19|25482.93|25402.93|10
1734478840000|2024-12-17 23:40:40|25484.88|25404.88|25481.77|25401.77|25485.12|25405.12|25478.92|25398.92|10
1734478850000|2024-12-17 23:40:50|25482.25|25402.25|25480.16|25400.16|25482.25|25402.25|25480.16|25400.16|10
1734478860000|2024-12-17 23:41:00|25479.84|25399.84|25479.88|25399.88|25481.21|25401.21|25479.73|25399.73|9
1734478870000|2024-12-17 23:41:10|25480.04|25400.04|25479.1|25399.1|25486.78|25406.78|25479.1|25399.1|10
1734478880000|2024-12-17 23:41:20|25479.07|25399.07|25482.4|25402.4|25485.16|25405.16|25479.07|25399.07|10
1734478890000|2024-12-17 23:41:30|25482.19|25402.19|25484.11|25404.11|25486.38|25406.38|25482.19|25402.19|10
1734478900000|2024-12-17 23:41:40|25483.36|25403.36|25483.46|25403.46|25483.57|25403.57|25482.8|25402.8|10
1734478910000|2024-12-17 23:41:50|25483.37|25403.37|25493.54|25413.54|25494.06|25414.06|25483.05|25403.05|10
1734478920000|2024-12-17 23:42:00|25494.07|25414.07|25502.69|25422.69|25503.11|25423.11|25494.07|25414.07|10
1734478930000|2024-12-17 23:42:10|25503.02|25423.02|25509.45|25429.45|25509.52|25429.52|25503.02|25423.02|10
1734478940000|2024-12-17 23:42:20|25509.95|25429.95|25505.82|25425.82|25509.95|25429.95|25505.15|25425.15|10
1734478950000|2024-12-17 23:42:30|25505.8|25425.8|25508.47|25428.47|25508.54|25428.54|25505.8|25425.8|10
1734478960000|2024-12-17 23:42:40|25508.77|25428.77|25511.99|25431.99|25511.99|25431.99|25508.14|25428.14|10
1734478970000|2024-12-17 23:42:50|25512.79|25432.79|25517.11|25437.11|25517.56|25437.56|25512.79|25432.79|10
1734478980000|2024-12-17 23:43:00|25522.98|25442.98|25523|25443|25523.62|25443.62|25521.54|25441.54|10
1734478990000|2024-12-17 23:43:10|25523.07|25443.07|25525.35|25445.35|25525.44|25445.44|25523.07|25443.07|10
1734479000000|2024-12-17 23:43:20|25526.11|25446.11|25528.51|25448.51|25528.51|25448.51|25525.44|25445.44|10
1734479010000|2024-12-17 23:43:30|25528.35|25448.35|25529.28|25449.28|25529.72|25449.72|25528.35|25448.35|10
1734479020000|2024-12-17 23:43:40|25529.46|25449.46|25532|25452|25532.48|25452.48|25529.42|25449.42|10
1734479030000|2024-12-17 23:43:50|25531.41|25451.41|25527.85|25447.85|25531.41|25451.41|25527.85|25447.85|10
1734479040000|2024-12-17 23:44:00|25527.8|25447.8|25532.09|25452.09|25532.09|25452.09|25527.8|25447.8|10
1734479050000|2024-12-17 23:44:10|25532.33|25452.33|25535.09|25455.09|25536.05|25456.05|25532.33|25452.33|10
1734479060000|2024-12-17 23:44:20|25535.17|25455.17|25538.46|25458.46|25538.46|25458.46|25535.17|25455.17|9
1734479070000|2024-12-17 23:44:30|25539.07|25459.07|25534.29|25454.29|25539.7|25459.7|25534.29|25454.29|10
1734479080000|2024-12-17 23:44:40|25534.38|25454.38|25519.68|25439.68|25534.38|25454.38|25519.68|25439.68|10
1734479090000|2024-12-17 23:44:50|25519.16|25439.16|25521.17|25441.17|25521.17|25441.17|25519.16|25439.16|10
1734479100000|2024-12-17 23:45:00|25520.97|25440.97|25520.37|25440.37|25521.98|25441.98|25520.24|25440.24|10
1734479110000|2024-12-17 23:45:10|25520.42|25440.42|25514.97|25434.97|25520.42|25440.42|25514.97|25434.97|10
1734479120000|2024-12-17 23:45:20|25528.66|25448.66|25526.31|25446.31|25528.66|25448.66|25526.31|25446.31|10
1734479130000|2024-12-17 23:45:30|25526.11|25446.11|25527.2|25447.2|25527.71|25447.71|25525.93|25445.93|10
1734479140000|2024-12-17 23:45:40|25527.23|25447.23|25530.44|25450.44|25530.44|25450.44|25527.23|25447.23|10
1734479150000|2024-12-17 23:45:50|25530.55|25450.55|25534.95|25454.95|25534.95|25454.95|25530.55|25450.55|10
1734479160000|2024-12-17 23:46:00|25536.05|25456.05|25538.32|25458.32|25538.32|25458.32|25536.05|25456.05|10
1734479170000|2024-12-17 23:46:10|25538.59|25458.59|25541.11|25461.11|25541.22|25461.22|25538.59|25458.59|10
1734479180000|2024-12-17 23:46:20|25541.08|25461.08|25547.63|25467.63|25547.74|25467.74|25541.08|25461.08|10
1734479190000|2024-12-17 23:46:30|25547.67|25467.67|25547.4|25467.4|25547.67|25467.67|25545.58|25465.58|10
1734479200000|2024-12-17 23:46:40|25547.57|25467.57|25548.99|25468.99|25548.99|25468.99|25547.57|25467.57|10
1734479210000|2024-12-17 23:46:50|25548.68|25468.68|25550.39|25470.39|25550.39|25470.39|25547.96|25467.96|10
1734479220000|2024-12-17 23:47:00|25550.42|25470.42|25555.2|25475.2|25555.44|25475.44|25550.41|25470.41|10
1734479230000|2024-12-17 23:47:10|25554.25|25474.25|25555.33|25475.33|25555.47|25475.47|25554.21|25474.21|9
1734479240000|2024-12-17 23:47:20|25555.23|25475.23|25554.7|25474.7|25555.43|25475.43|25552.99|25472.99|10
1734479250000|2024-12-17 23:47:30|25554.67|25474.67|25552.07|25472.07|25554.86|25474.86|25551.97|25471.97|9
1734479260000|2024-12-17 23:47:40|25551.57|25471.57|25534.68|25454.68|25551.57|25471.57|25534.32|25454.32|10
1734479270000|2024-12-17 23:47:50|25531.41|25451.41|25503.48|25423.48|25531.41|25451.41|25503.48|25423.48|10
1734479280000|2024-12-17 23:48:00|25504.49|25424.49|25501.71|25421.71|25504.49|25424.49|25501.71|25421.71|10
1734479290000|2024-12-17 23:48:10|25501.16|25421.16|25505.59|25425.59|25505.59|25425.59|25501.16|25421.16|10
1734479300000|2024-12-17 23:48:20|25505.39|25425.39|25504.7|25424.7|25505.39|25425.39|25503.33|25423.33|10
1734479310000|2024-12-17 23:48:30|25505.8|25425.8|25504.55|25424.55|25506.42|25426.42|25504.55|25424.55|9
1734479320000|2024-12-17 23:48:40|25504.31|25424.31|25507.72|25427.72|25507.72|25427.72|25503.37|25423.37|10
1734479330000|2024-12-17 23:48:50|25505.34|25425.34|25503.42|25423.42|25505.9|25425.9|25503.42|25423.42|9
1734479340000|2024-12-17 23:49:00|25501.24|25421.24|25506.9|25426.9|25507.92|25427.92|25500.06|25420.06|10
1734479350000|2024-12-17 23:49:10|25507.13|25427.13|25505.48|25425.48|25507.13|25427.13|25504.97|25424.97|10
1734479360000|2024-12-17 23:49:20|25505.77|25425.77|25499.69|25419.69|25506.06|25426.06|25499.4|25419.4|10
1734479370000|2024-12-17 23:49:30|25500.43|25420.43|25502.01|25422.01|25502.84|25422.84|25500.43|25420.43|10
1734479380000|2024-12-17 23:49:40|25501.94|25421.94|25503.23|25423.23|25503.37|25423.37|25501.94|25421.94|9
1734479390000|2024-12-17 23:49:50|25504.11|25424.11|25505.41|25425.41|25505.41|25425.41|25503.67|25423.67|10
1734479400000|2024-12-17 23:50:00|25506.11|25426.11|25507.82|25427.82|25508.87|25428.87|25506.11|25426.11|10
1734479410000|2024-12-17 23:50:10|25507.63|25427.63|25505.46|25425.46|25507.63|25427.63|25505.46|25425.46|10
1734479420000|2024-12-17 23:50:20|25502.25|25422.25|25499.83|25419.83|25502.41|25422.41|25498.9|25418.9|10
1734479430000|2024-12-17 23:50:30|25500.11|25420.11|25501.14|25421.14|25501.14|25421.14|25499.54|25419.54|10
1734479440000|2024-12-17 23:50:40|25501.27|25421.27|25501.74|25421.74|25501.9|25421.9|25501.18|25421.18|10
1734479450000|2024-12-17 23:50:50|25501.85|25421.85|25503.28|25423.28|25503.28|25423.28|25501.8|25421.8|10
1734479460000|2024-12-17 23:51:00|25504.81|25424.81|25504.28|25424.28|25505.47|25425.47|25503.35|25423.35|10
1734479470000|2024-12-17 23:51:10|25504.53|25424.53|25506.06|25426.06|25506.19|25426.19|25504.25|25424.25|10
1734479480000|2024-12-17 23:51:20|25504.91|25424.91|25503.36|25423.36|25504.91|25424.91|25503.21|25423.21|9
1734479490000|2024-12-17 23:51:30|25503.11|25423.11|25502.99|25422.99|25504.94|25424.94|25502.99|25422.99|9
1734479500000|2024-12-17 23:51:40|25502.66|25422.66|25502.96|25422.96|25503.05|25423.05|25502.3|25422.3|10
1734479510000|2024-12-17 23:51:50|25503.53|25423.53|25506.09|25426.09|25506.09|25426.09|25503.53|25423.53|10
1734479520000|2024-12-17 23:52:00|25506.21|25426.21|25509.65|25429.65|25510.32|25430.32|25506.05|25426.05|10
1734479530000|2024-12-17 23:52:10|25509.42|25429.42|25508.95|25428.95|25509.76|25429.76|25508.95|25428.95|10
1734479540000|2024-12-17 23:52:20|25508.62|25428.62|25508.01|25428.01|25509.02|25429.02|25508|25428|10
1734479550000|2024-12-17 23:52:30|25508.22|25428.22|25514.56|25434.56|25514.59|25434.59|25508.22|25428.22|10
1734479560000|2024-12-17 23:52:40|25514.46|25434.46|25512.37|25432.37|25514.46|25434.46|25512.37|25432.37|10
1734479570000|2024-12-17 23:52:50|25512.31|25432.31|25511.88|25431.88|25512.42|25432.42|25510.66|25430.66|10
1734479580000|2024-12-17 23:53:00|25511.95|25431.95|25509.6|25429.6|25511.95|25431.95|25509.6|25429.6|10
1734479590000|2024-12-17 23:53:10|25509.21|25429.21|25508.31|25428.31|25509.31|25429.31|25507.89|25427.89|10
1734479600000|2024-12-17 23:53:20|25508.23|25428.23|25501.64|25421.64|25508.23|25428.23|25501.64|25421.64|9
1734479610000|2024-12-17 23:53:30|25501.82|25421.82|25501.92|25421.92|25502.44|25422.44|25501.81|25421.81|10
1734479620000|2024-12-17 23:53:40|25502.14|25422.14|25502.71|25422.71|25502.73|25422.73|25501.81|25421.81|10
1734479630000|2024-12-17 23:53:50|25501.7|25421.7|25499.4|25419.4|25501.7|25421.7|25499.4|25419.4|10
1734479640000|2024-12-17 23:54:00|25499.27|25419.27|25498.51|25418.51|25499.47|25419.47|25498.51|25418.51|10
1734479650000|2024-12-17 23:54:10|25497.74|25417.74|25497.67|25417.67|25498.03|25418.03|25496.07|25416.07|9
1734479660000|2024-12-17 23:54:20|25497.24|25417.24|25496.85|25416.85|25498.57|25418.57|25496.85|25416.85|10
1734479670000|2024-12-17 23:54:30|25496.69|25416.69|25494.86|25414.86|25496.69|25416.69|25494.86|25414.86|10
1734479680000|2024-12-17 23:54:40|25494.79|25414.79|25497.54|25417.54|25497.55|25417.55|25494.33|25414.33|10
1734479690000|2024-12-17 23:54:50|25498.22|25418.22|25498.17|25418.17|25499.32|25419.32|25498.17|25418.17|10
1734479700000|2024-12-17 23:55:00|25498.06|25418.06|25495.1|25415.1|25498.14|25418.14|25495.1|25415.1|10
1734479710000|2024-12-17 23:55:10|25495.68|25415.68|25495.2|25415.2|25495.68|25415.68|25492.79|25412.79|9
1734479720000|2024-12-17 23:55:20|25495.13|25415.13|25492.79|25412.79|25495.48|25415.48|25492.79|25412.79|10
1734479730000|2024-12-17 23:55:30|25492.45|25412.45|25492.34|25412.34|25495.41|25415.41|25492.34|25412.34|10
1734479740000|2024-12-17 23:55:40|25491.41|25411.41|25490.32|25410.32|25491.41|25411.41|25489.96|25409.96|10
1734479750000|2024-12-17 23:55:50|25490.56|25410.56|25486.92|25406.92|25490.56|25410.56|25486.92|25406.92|10
1734479760000|2024-12-17 23:56:00|25486.47|25406.47|25486.61|25406.61|25486.92|25406.92|25486.21|25406.21|10
1734479770000|2024-12-17 23:56:10|25483.98|25403.98|25488.79|25408.79|25488.79|25408.79|25483.98|25403.98|10
1734479780000|2024-12-17 23:56:20|25489.1|25409.1|25490.24|25410.24|25490.24|25410.24|25489.1|25409.1|10
1734479790000|2024-12-17 23:56:30|25490.38|25410.38|25491.37|25411.37|25491.37|25411.37|25490.38|25410.38|10
1734479800000|2024-12-17 23:56:40|25491.32|25411.32|25495.87|25415.87|25495.87|25415.87|25491.32|25411.32|10
1734479810000|2024-12-17 23:56:50|25496.12|25416.12|25510.62|25430.62|25510.62|25430.62|25496.12|25416.12|10
1734479820000|2024-12-17 23:57:00|25514.82|25434.82|25529.12|25449.12|25529.12|25449.12|25514.82|25434.82|10
1734479830000|2024-12-17 23:57:10|25529.76|25449.76|25528.3|25448.3|25531.03|25451.03|25528.3|25448.3|10
1734479840000|2024-12-17 23:57:20|25528.11|25448.11|25525.52|25445.52|25528.11|25448.11|25524.34|25444.34|10
1734479850000|2024-12-17 23:57:30|25525.77|25445.77|25526.13|25446.13|25527.01|25447.01|25525.77|25445.77|10
1734479860000|2024-12-17 23:57:40|25525.99|25445.99|25520.98|25440.98|25525.99|25445.99|25520.98|25440.98|10
1734479870000|2024-12-17 23:57:50|25521.42|25441.42|25518.8|25438.8|25521.52|25441.52|25518.8|25438.8|10
1734479880000|2024-12-17 23:58:00|25518.89|25438.89|25520.85|25440.85|25520.85|25440.85|25518.89|25438.89|10
1734479890000|2024-12-17 23:58:10|25520.83|25440.83|25517.31|25437.31|25520.95|25440.95|25517.31|25437.31|10
1734479900000|2024-12-17 23:58:20|25517.22|25437.22|25519.19|25439.19|25519.19|25439.19|25517.22|25437.22|9
1734479910000|2024-12-17 23:58:30|25519.18|25439.18|25518.56|25438.56|25519.19|25439.19|25518.31|25438.31|9
1734479920000|2024-12-17 23:58:40|25518.84|25438.84|25518.45|25438.45|25519.43|25439.43|25518.45|25438.45|8
1734479930000|2024-12-17 23:58:50|25518.55|25438.55|25520.32|25440.32|25520.32|25440.32|25518.55|25438.55|9
1734479940000|2024-12-17 23:59:00|25519.71|25439.71|25519.68|25439.68|25519.83|25439.83|25519.51|25439.51|10
1734479950000|2024-12-17 23:59:10|25519.53|25439.53|25523.38|25443.38|25523.38|25443.38|25519.46|25439.46|10
1734479960000|2024-12-17 23:59:20|25523.11|25443.11|25525.44|25445.44|25525.44|25445.44|25523.11|25443.11|10
1734479970000|2024-12-17 23:59:30|25525.48|25445.48|25532.03|25452.03|25532.03|25452.03|25525.48|25445.48|10
1734479980000|2024-12-17 23:59:40|25531.82|25451.82|25534.96|25454.96|25534.96|25454.96|25531.82|25451.82|9
1734479990000|2024-12-17 23:59:50|25535.56|25455.56|25535.61|25455.61|25535.61|25455.61|25532.08|25452.08|10
1734480000000|2024-12-18 00:00:00|25535.76|25455.76|25545.28|25465.28|25545.28|25465.28|25534.99|25454.99|10
1734480010000|2024-12-18 00:00:10|25545.46|25465.46|25549.2|25469.2|25550.08|25470.08|25545.46|25465.46|10
1734480020000|2024-12-18 00:00:20|25549.25|25469.25|25550.99|25470.99|25550.99|25470.99|25547.81|25467.81|10
1734480030000|2024-12-18 00:00:30|25553.79|25473.79|25555.7|25475.7|25555.82|25475.82|25553.79|25473.79|10
1734480040000|2024-12-18 00:00:40|25555.05|25475.05|25553.3|25473.3|25555.5|25475.5|25553.3|25473.3|10
1734480050000|2024-12-18 00:00:50|25559.12|25479.12|25559.37|25479.37|25559.65|25479.65|25558.61|25478.61|10
1734480060000|2024-12-18 00:01:00|25559.47|25479.47|25545.57|25465.57|25559.47|25479.47|25544.88|25464.88|10
1734480070000|2024-12-18 00:01:10|25545.67|25465.67|25548.09|25468.09|25548.09|25468.09|25545.67|25465.67|10
1734480080000|2024-12-18 00:01:20|25548.14|25468.14|25567.49|25487.49|25567.7|25487.7|25548.14|25468.14|10
1734480090000|2024-12-18 00:01:30|25567.51|25487.51|25568.9|25488.9|25568.95|25488.95|25567.51|25487.51|10
1734480100000|2024-12-18 00:01:40|25569.84|25489.84|25555.88|25475.88|25570.44|25490.44|25555.88|25475.88|10
1734480110000|2024-12-18 00:01:50|25555.24|25475.24|25556.19|25476.19|25556.19|25476.19|25554.87|25474.87|10
1734480120000|2024-12-18 00:02:00|25555.42|25475.42|25550.38|25470.38|25555.42|25475.42|25550.38|25470.38|10
1734480130000|2024-12-18 00:02:10|25550.77|25470.77|25547.15|25467.15|25551.17|25471.17|25547.15|25467.15|10
1734480140000|2024-12-18 00:02:20|25545.45|25465.45|25541.83|25461.83|25545.45|25465.45|25541.83|25461.83|9
1734480150000|2024-12-18 00:02:30|25541.57|25461.57|25538.8|25458.8|25541.77|25461.77|25538.8|25458.8|10
1734480160000|2024-12-18 00:02:40|25536.25|25456.25|25534.71|25454.71|25536.25|25456.25|25534.14|25454.14|10
1734480170000|2024-12-18 00:02:50|25534.76|25454.76|25531.78|25451.78|25534.76|25454.76|25531.78|25451.78|10
1734480180000|2024-12-18 00:03:00|25531.4|25451.4|25533.43|25453.43|25533.43|25453.43|25531.4|25451.4|10
1734480190000|2024-12-18 00:03:10|25533.05|25453.05|25525.81|25445.81|25533.57|25453.57|25525.81|25445.81|10
1734480200000|2024-12-18 00:03:20|25525.7|25445.7|25520.45|25440.45|25525.7|25445.7|25520.45|25440.45|10
1734480210000|2024-12-18 00:03:30|25519.74|25439.74|25521.46|25441.46|25521.46|25441.46|25519.06|25439.06|10
1734480220000|2024-12-18 00:03:40|25521.39|25441.39|25522.23|25442.23|25522.43|25442.43|25521.22|25441.22|9
1734480230000|2024-12-18 00:03:50|25522.17|25442.17|25518.4|25438.4|25522.17|25442.17|25517.41|25437.41|10
1734480240000|2024-12-18 00:04:00|25518.26|25438.26|25525.36|25445.36|25525.73|25445.73|25518.26|25438.26|10
1734480250000|2024-12-18 00:04:10|25524.52|25444.52|25522.3|25442.3|25524.52|25444.52|25521.33|25441.33|10
1734480260000|2024-12-18 00:04:20|25521.66|25441.66|25526.6|25446.6|25526.6|25446.6|25521.66|25441.66|10
1734480270000|2024-12-18 00:04:30|25526.97|25446.97|25530.01|25450.01|25530.53|25450.53|25526.97|25446.97|10
1734480280000|2024-12-18 00:04:40|25529.05|25449.05|25529.02|25449.02|25530.89|25450.89|25529.02|25449.02|10
1734480290000|2024-12-18 00:04:50|25529.47|25449.47|25529.95|25449.95|25530.99|25450.99|25529.47|25449.47|10
1734480300000|2024-12-18 00:05:00|25529.83|25449.83|25532.9|25452.9|25532.9|25452.9|25529.57|25449.57|10
1734480310000|2024-12-18 00:05:10|25533.69|25453.69|25534.39|25454.39|25534.39|25454.39|25532.41|25452.41|10
1734480320000|2024-12-18 00:05:20|25534.01|25454.01|25538.81|25458.81|25538.81|25458.81|25534.01|25454.01|10
1734480330000|2024-12-18 00:05:30|25538.74|25458.74|25543.63|25463.63|25543.63|25463.63|25538.74|25458.74|10
1734480340000|2024-12-18 00:05:40|25543.36|25463.36|25544.43|25464.43|25545.03|25465.03|25543.2|25463.2|10
1734480350000|2024-12-18 00:05:50|25546.02|25466.02|25543.47|25463.47|25546.66|25466.66|25543.47|25463.47|10
1734480360000|2024-12-18 00:06:00|25542.74|25462.74|25540.7|25460.7|25542.74|25462.74|25540.44|25460.44|10
1734480370000|2024-12-18 00:06:10|25540.66|25460.66|25535.73|25455.73|25540.66|25460.66|25534.5|25454.5|10
1734480380000|2024-12-18 00:06:20|25536.45|25456.45|25555.23|25475.23|25555.23|25475.23|25536.45|25456.45|10
1734480390000|2024-12-18 00:06:30|25555.61|25475.61|25563.62|25483.62|25563.62|25483.62|25555.61|25475.61|10
1734480400000|2024-12-18 00:06:40|25561.99|25481.99|25566.71|25486.71|25566.71|25486.71|25561.17|25481.17|10
1734480410000|2024-12-18 00:06:50|25567.36|25487.36|25574.65|25494.65|25574.94|25494.94|25567.36|25487.36|10
1734480420000|2024-12-18 00:07:00|25575.28|25495.28|25575.93|25495.93|25575.93|25495.93|25574.6|25494.6|10
1734480430000|2024-12-18 00:07:10|25579.78|25499.78|25582.52|25502.52|25583.31|25503.31|25579.78|25499.78|10
1734480440000|2024-12-18 00:07:20|25582.89|25502.89|25593.18|25513.18|25593.37|25513.37|25582.89|25502.89|10
1734480450000|2024-12-18 00:07:30|25592.89|25512.89|25596.2|25516.2|25596.2|25516.2|25591.8|25511.8|10
1734480460000|2024-12-18 00:07:40|25599|25519|25612.49|25532.49|25612.49|25532.49|25599|25519|10
1734480470000|2024-12-18 00:07:50|25611.72|25531.72|25609.49|25529.49|25611.72|25531.72|25609.49|25529.49|10
1734480480000|2024-12-18 00:08:00|25609.01|25529.01|25608.68|25528.68|25610.68|25530.68|25608.68|25528.68|10
1734480490000|2024-12-18 00:08:10|25609.44|25529.44|25609.05|25529.05|25610.5|25530.5|25609.05|25529.05|10
1734480500000|2024-12-18 00:08:20|25609.11|25529.11|25609.09|25529.09|25609.11|25529.11|25606.51|25526.51|10
1734480510000|2024-12-18 00:08:30|25608.76|25528.76|25605.72|25525.72|25608.84|25528.84|25605.72|25525.72|10
1734480520000|2024-12-18 00:08:40|25605.67|25525.67|25602.8|25522.8|25605.67|25525.67|25602.8|25522.8|10
1734480530000|2024-12-18 00:08:50|25602.82|25522.82|25604.53|25524.53|25604.53|25524.53|25601.03|25521.03|10
1734480540000|2024-12-18 00:09:00|25606.86|25526.86|25606.99|25526.99|25607.55|25527.55|25606.77|25526.77|10
1734480550000|2024-12-18 00:09:10|25606.94|25526.94|25610.42|25530.42|25610.98|25530.98|25606.94|25526.94|10
1734480560000|2024-12-18 00:09:20|25610.23|25530.23|25611.97|25531.97|25612.33|25532.33|25610.23|25530.23|10
1734480570000|2024-12-18 00:09:30|25612.47|25532.47|25619.35|25539.35|25619.35|25539.35|25612.47|25532.47|10
1734480580000|2024-12-18 00:09:40|25619.36|25539.36|25621.73|25541.73|25622.22|25542.22|25619.31|25539.31|10
1734480590000|2024-12-18 00:09:50|25622.44|25542.44|25624.29|25544.29|25624.29|25544.29|25622.44|25542.44|10
1734480600000|2024-12-18 00:10:00|25624.31|25544.31|25623.36|25543.36|25624.6|25544.6|25622.97|25542.97|10
1734480610000|2024-12-18 00:10:10|25624.33|25544.33|25623.59|25543.59|25624.33|25544.33|25622.91|25542.91|9
1734480620000|2024-12-18 00:10:20|25623.49|25543.49|25623.16|25543.16|25624.28|25544.28|25623.16|25543.16|10
1734480630000|2024-12-18 00:10:30|25623.04|25543.04|25622.86|25542.86|25623.5|25543.5|25622.77|25542.77|10
1734480640000|2024-12-18 00:10:40|25622.8|25542.8|25619.32|25539.32|25623.06|25543.06|25619.32|25539.32|10
1734480650000|2024-12-18 00:10:50|25618.56|25538.56|25612.34|25532.34|25618.56|25538.56|25612.34|25532.34|10
1734480660000|2024-12-18 00:11:00|25612.37|25532.37|25609.68|25529.68|25612.42|25532.42|25609.68|25529.68|10
1734480670000|2024-12-18 00:11:10|25610.2|25530.2|25616.72|25536.72|25616.72|25536.72|25610.2|25530.2|10
1734480680000|2024-12-18 00:11:20|25616.98|25536.98|25619.33|25539.33|25620.29|25540.29|25616.59|25536.59|10
1734480690000|2024-12-18 00:11:30|25619.31|25539.31|25621.71|25541.71|25621.71|25541.71|25619.07|25539.07|9
1734480700000|2024-12-18 00:11:40|25621.94|25541.94|25622.83|25542.83|25622.97|25542.97|25621.94|25541.94|10
1734480710000|2024-12-18 00:11:50|25623.1|25543.1|25625.65|25545.65|25625.65|25545.65|25623.1|25543.1|8
1734480720000|2024-12-18 00:12:00|25626.88|25546.88|25627.84|25547.84|25628.32|25548.32|25626.13|25546.13|10
1734480730000|2024-12-18 00:12:10|25628.14|25548.14|25629.52|25549.52|25630.29|25550.29|25628.14|25548.14|10
1734480740000|2024-12-18 00:12:20|25628.8|25548.8|25627.69|25547.69|25628.8|25548.8|25627.68|25547.68|9
1734480750000|2024-12-18 00:12:30|25627.75|25547.75|25627.64|25547.64|25628.34|25548.34|25627.45|25547.45|10
1734480760000|2024-12-18 00:12:40|25627.54|25547.54|25626.77|25546.77|25628.26|25548.26|25626.77|25546.77|9
1734480770000|2024-12-18 00:12:50|25626.6|25546.6|25629.16|25549.16|25629.16|25549.16|25626.43|25546.43|10
1734480780000|2024-12-18 00:13:00|25629.09|25549.09|25630.35|25550.35|25631.9|25551.9|25629.09|25549.09|10
1734480790000|2024-12-18 00:13:10|25630.62|25550.62|25632.69|25552.69|25632.69|25552.69|25630.62|25550.62|9
1734480800000|2024-12-18 00:13:20|25632.89|25552.89|25633.8|25553.8|25634.01|25554.01|25632.89|25552.89|10
1734480810000|2024-12-18 00:13:30|25634.38|25554.38|25633.99|25553.99|25634.41|25554.41|25632.83|25552.83|10
1734480820000|2024-12-18 00:13:40|25634.02|25554.02|25634.42|25554.42|25636.61|25556.61|25634.02|25554.02|9
1734480830000|2024-12-18 00:13:50|25634.4|25554.4|25637.13|25557.13|25637.17|25557.17|25634.4|25554.4|10
1734480840000|2024-12-18 00:14:00|25637.51|25557.51|25639.79|25559.79|25639.79|25559.79|25637.51|25557.51|9
1734480850000|2024-12-18 00:14:10|25639.84|25559.84|25639.93|25559.93|25641.19|25561.19|25639.84|25559.84|10
1734480860000|2024-12-18 00:14:20|25639.94|25559.94|25639.2|25559.2|25639.94|25559.94|25637.12|25557.12|9
1734480870000|2024-12-18 00:14:30|25639.26|25559.26|25640.83|25560.83|25640.83|25560.83|25638.99|25558.99|10
1734480880000|2024-12-18 00:14:40|25639.8|25559.8|25640.95|25560.95|25641.41|25561.41|25638.96|25558.96|10
1734480890000|2024-12-18 00:14:50|25641.2|25561.2|25641.91|25561.91|25642.61|25562.61|25641.2|25561.2|10
1734480900000|2024-12-18 00:15:00|25641.81|25561.81|25640.94|25560.94|25641.81|25561.81|25640.93|25560.93|10
1734480910000|2024-12-18 00:15:10|25641.31|25561.31|25640.81|25560.81|25643.02|25563.02|25640.81|25560.81|9
1734480920000|2024-12-18 00:15:20|25642.2|25562.2|25641.95|25561.95|25642.29|25562.29|25641.34|25561.34|10
1734480930000|2024-12-18 00:15:30|25642.69|25562.69|25643.54|25563.54|25643.54|25563.54|25642.36|25562.36|9
1734480940000|2024-12-18 00:15:40|25644.32|25564.32|25645.15|25565.15|25645.16|25565.16|25644.32|25564.32|10
1734480950000|2024-12-18 00:15:50|25646.55|25566.55|25650.05|25570.05|25650.05|25570.05|25646.24|25566.24|10
1734480960000|2024-12-18 00:16:00|25650.65|25570.65|25650.45|25570.45|25651.6|25571.6|25650.45|25570.45|10
1734480970000|2024-12-18 00:16:10|25650.07|25570.07|25646.68|25566.68|25650.65|25570.65|25646.68|25566.68|10
1734480980000|2024-12-18 00:16:20|25646.56|25566.56|25648.56|25568.56|25648.56|25568.56|25646.56|25566.56|10
1734480990000|2024-12-18 00:16:30|25648.46|25568.46|25647.88|25567.88|25648.79|25568.79|25647.44|25567.44|10
1734481000000|2024-12-18 00:16:40|25648.25|25568.25|25649.31|25569.31|25650.16|25570.16|25648.25|25568.25|10
1734481010000|2024-12-18 00:16:50|25650.14|25570.14|25647.93|25567.93|25650.14|25570.14|25646.79|25566.79|10
1734481020000|2024-12-18 00:17:00|25653.41|25573.41|25656.68|25576.68|25656.68|25576.68|25653.41|25573.41|9
1734481030000|2024-12-18 00:17:10|25656.37|25576.37|25656.02|25576.02|25657.43|25577.43|25655.71|25575.71|10
1734481040000|2024-12-18 00:17:20|25654.82|25574.82|25654.58|25574.58|25655.3|25575.3|25653.41|25573.41|10
1734481050000|2024-12-18 00:17:30|25654.12|25574.12|25655.83|25575.83|25655.83|25575.83|25654.12|25574.12|9
1734481060000|2024-12-18 00:17:40|25655.84|25575.84|25658.3|25578.3|25659.5|25579.5|25655.84|25575.84|10
1734481070000|2024-12-18 00:17:50|25658.14|25578.14|25660.29|25580.29|25660.49|25580.49|25658.14|25578.14|10
1734481080000|2024-12-18 00:18:00|25661.23|25581.23|25666.68|25586.68|25666.68|25586.68|25661.23|25581.23|10
1734481090000|2024-12-18 00:18:10|25667.37|25587.37|25662.78|25582.78|25667.37|25587.37|25662.78|25582.78|9
1734481100000|2024-12-18 00:18:20|25663.18|25583.18|25661.45|25581.45|25664.5|25584.5|25661.45|25581.45|10
1734481110000|2024-12-18 00:18:30|25661.29|25581.29|25657.09|25577.09|25661.29|25581.29|25656.71|25576.71|10
1734481120000|2024-12-18 00:18:40|25657.08|25577.08|25638.93|25558.93|25657.08|25577.08|25638.93|25558.93|10
1734481130000|2024-12-18 00:18:50|25635.58|25555.58|25620.34|25540.34|25635.58|25555.58|25619.21|25539.21|10
1734481140000|2024-12-18 00:19:00|25620.92|25540.92|25624.13|25544.13|25624.13|25544.13|25620.92|25540.92|10
1734481150000|2024-12-18 00:19:10|25625|25545|25621.79|25541.79|25625.62|25545.62|25621.79|25541.79|10
1734481160000|2024-12-18 00:19:20|25621.8|25541.8|25621.98|25541.98|25621.98|25541.98|25620.56|25540.56|10
1734481170000|2024-12-18 00:19:30|25621.53|25541.53|25619.68|25539.68|25621.78|25541.78|25619.13|25539.13|10
1734481180000|2024-12-18 00:19:40|25620.31|25540.31|25620.3|25540.3|25620.66|25540.66|25619.91|25539.91|10
1734481190000|2024-12-18 00:19:50|25620.67|25540.67|25621.3|25541.3|25622.55|25542.55|25620.67|25540.67|9
1734481200000|2024-12-18 00:20:00|25621.17|25541.17|25621.35|25541.35|25621.97|25541.97|25621.17|25541.17|10
1734481210000|2024-12-18 00:20:10|25619.04|25539.04|25602.73|25522.73|25619.04|25539.04|25602.73|25522.73|10
1734481220000|2024-12-18 00:20:20|25601.23|25521.23|25599.39|25519.39|25601.25|25521.25|25596.83|25516.83|10
1734481230000|2024-12-18 00:20:30|25599.24|25519.24|25599.16|25519.16|25599.24|25519.24|25597.37|25517.37|9
1734481240000|2024-12-18 00:20:40|25599.43|25519.43|25602.26|25522.26|25602.74|25522.74|25599.39|25519.39|10
1734481250000|2024-12-18 00:20:50|25602.44|25522.44|25602.27|25522.27|25604.35|25524.35|25602.27|25522.27|10
1734481260000|2024-12-18 00:21:00|25601.92|25521.92|25597.65|25517.65|25601.92|25521.92|25597.65|25517.65|10
1734481270000|2024-12-18 00:21:10|25596.92|25516.92|25591.7|25511.7|25596.92|25516.92|25591.7|25511.7|10
1734481280000|2024-12-18 00:21:20|25592.11|25512.11|25590.1|25510.1|25592.11|25512.11|25590.1|25510.1|10
1734481290000|2024-12-18 00:21:30|25589.47|25509.47|25584.61|25504.61|25589.47|25509.47|25583.87|25503.87|10
1734481300000|2024-12-18 00:21:40|25583.5|25503.5|25579.63|25499.63|25583.5|25503.5|25579.63|25499.63|8
1734481310000|2024-12-18 00:21:50|25579.75|25499.75|25583.53|25503.53|25583.86|25503.86|25579.75|25499.75|10
1734481320000|2024-12-18 00:22:00|25583.01|25503.01|25582.86|25502.86|25583.37|25503.37|25582.67|25502.67|9
1734481330000|2024-12-18 00:22:10|25582.94|25502.94|25579.54|25499.54|25583.8|25503.8|25579.54|25499.54|10
1734481340000|2024-12-18 00:22:20|25579.09|25499.09|25579.19|25499.19|25580.07|25500.07|25578.79|25498.79|10
1734481350000|2024-12-18 00:22:30|25577.89|25497.89|25577.63|25497.63|25579|25499|25577.42|25497.42|10
1734481360000|2024-12-18 00:22:40|25577.68|25497.68|25576.72|25496.72|25577.68|25497.68|25576.24|25496.24|10
1734481370000|2024-12-18 00:22:50|25576.69|25496.69|25577.36|25497.36|25577.52|25497.52|25576.69|25496.69|10
1734481380000|2024-12-18 00:23:00|25576.36|25496.36|25577.65|25497.65|25577.65|25497.65|25575.34|25495.34|10
1734481390000|2024-12-18 00:23:10|25578.16|25498.16|25575.65|25495.65|25578.33|25498.33|25575.65|25495.65|10
1734481400000|2024-12-18 00:23:20|25574.67|25494.67|25570.83|25490.83|25574.67|25494.67|25570.09|25490.09|10
1734481410000|2024-12-18 00:23:30|25572.24|25492.24|25576.38|25496.38|25576.38|25496.38|25572.24|25492.24|10
1734481420000|2024-12-18 00:23:40|25576.19|25496.19|25569.58|25489.58|25576.56|25496.56|25569.58|25489.58|9
1734481430000|2024-12-18 00:23:50|25568.97|25488.97|25564.55|25484.55|25568.97|25488.97|25564.17|25484.17|10
1734481440000|2024-12-18 00:24:00|25563.84|25483.84|25563.27|25483.27|25564.89|25484.89|25563.27|25483.27|10
1734481450000|2024-12-18 00:24:10|25563.19|25483.19|25560.96|25480.96|25563.84|25483.84|25560.96|25480.96|8
1734481460000|2024-12-18 00:24:20|25561.06|25481.06|25560.19|25480.19|25561.06|25481.06|25560|25480|10
1734481470000|2024-12-18 00:24:30|25559.98|25479.98|25557.9|25477.9|25559.98|25479.98|25557.9|25477.9|10
1734481480000|2024-12-18 00:24:40|25556.58|25476.58|25551.71|25471.71|25556.58|25476.58|25551.71|25471.71|10
1734481490000|2024-12-18 00:24:50|25551.51|25471.51|25541.13|25461.13|25551.51|25471.51|25541.13|25461.13|10
1734481500000|2024-12-18 00:25:00|25540.98|25460.98|25539.8|25459.8|25541.61|25461.61|25539.8|25459.8|10
1734481510000|2024-12-18 00:25:10|25539.83|25459.83|25540.87|25460.87|25541.17|25461.17|25539.83|25459.83|10
1734481520000|2024-12-18 00:25:20|25541.12|25461.12|25542.72|25462.72|25542.8|25462.8|25541.12|25461.12|10
1734481530000|2024-12-18 00:25:30|25542.42|25462.42|25541.08|25461.08|25542.42|25462.42|25540.7|25460.7|10
1734481540000|2024-12-18 00:25:40|25540.45|25460.45|25530.32|25450.32|25541.89|25461.89|25530.18|25450.18|10
1734481550000|2024-12-18 00:25:50|25530.47|25450.47|25531.93|25451.93|25532.51|25452.51|25530.47|25450.47|9
1734481560000|2024-12-18 00:26:00|25531.78|25451.78|25531.89|25451.89|25531.89|25451.89|25529.84|25449.84|10
1734481570000|2024-12-18 00:26:10|25532.44|25452.44|25535.65|25455.65|25535.81|25455.81|25532.44|25452.44|10
1734481580000|2024-12-18 00:26:20|25535.57|25455.57|25533.77|25453.77|25535.57|25455.57|25533.08|25453.08|10
1734481590000|2024-12-18 00:26:30|25534.03|25454.03|25528.83|25448.83|25534.03|25454.03|25528.83|25448.83|10
1734481600000|2024-12-18 00:26:40|25529.9|25449.9|25526.61|25446.61|25529.9|25449.9|25526.61|25446.61|9
1734481610000|2024-12-18 00:26:50|25526.35|25446.35|25525.16|25445.16|25526.71|25446.71|25525.16|25445.16|10
1734481620000|2024-12-18 00:27:00|25524.69|25444.69|25523.98|25443.98|25525.29|25445.29|25523.96|25443.96|9
1734481630000|2024-12-18 00:27:10|25524.13|25444.13|25517.45|25437.45|25524.13|25444.13|25517.45|25437.45|10
1734481640000|2024-12-18 00:27:20|25517.39|25437.39|25518.43|25438.43|25518.46|25438.46|25517.39|25437.39|10
1734481650000|2024-12-18 00:27:30|25518.61|25438.61|25519.85|25439.85|25519.85|25439.85|25518.55|25438.55|10
1734481660000|2024-12-18 00:27:40|25520.01|25440.01|25518.21|25438.21|25520.01|25440.01|25518.21|25438.21|9
1734481670000|2024-12-18 00:27:50|25517.55|25437.55|25514.29|25434.29|25517.55|25437.55|25513.22|25433.22|10
1734481680000|2024-12-18 00:28:00|25512.84|25432.84|25511.87|25431.87|25512.84|25432.84|25511.19|25431.19|9
1734481690000|2024-12-18 00:28:10|25512.03|25432.03|25510.63|25430.63|25512.15|25432.15|25510.55|25430.55|10
1734481700000|2024-12-18 00:28:20|25510.61|25430.61|25508.94|25428.94|25510.61|25430.61|25508.72|25428.72|10
1734481710000|2024-12-18 00:28:30|25509.16|25429.16|25508.79|25428.79|25509.16|25429.16|25508.1|25428.1|9
1734481720000|2024-12-18 00:28:40|25508.89|25428.89|25509.7|25429.7|25510.23|25430.23|25508.78|25428.78|10
1734481730000|2024-12-18 00:28:50|25509.1|25429.1|25506.77|25426.77|25509.57|25429.57|25506.62|25426.62|10
1734481740000|2024-12-18 00:29:00|25506.28|25426.28|25504.51|25424.51|25506.28|25426.28|25504.51|25424.51|10
1734481750000|2024-12-18 00:29:10|25504.8|25424.8|25504.99|25424.99|25505.91|25425.91|25504.8|25424.8|9
1734481760000|2024-12-18 00:29:20|25505.15|25425.15|25510.34|25430.34|25510.34|25430.34|25505.15|25425.15|10
1734481770000|2024-12-18 00:29:30|25510.8|25430.8|25513.19|25433.19|25513.19|25433.19|25510.19|25430.19|10
1734481780000|2024-12-18 00:29:40|25512.9|25432.9|25516.48|25436.48|25516.48|25436.48|25512.9|25432.9|10
1734481790000|2024-12-18 00:29:50|25516.47|25436.47|25514.95|25434.95|25516.47|25436.47|25514.95|25434.95|9
1734481800000|2024-12-18 00:30:00|25514.54|25434.54|25505.59|25425.59|25514.54|25434.54|25505.59|25425.59|10
1734481810000|2024-12-18 00:30:10|25505.46|25425.46|25503.47|25423.47|25506.93|25426.93|25503.47|25423.47|10
1734481820000|2024-12-18 00:30:20|25503.15|25423.15|25499.75|25419.75|25503.15|25423.15|25499.75|25419.75|10
1734481830000|2024-12-18 00:30:30|25499.64|25419.64|25494.91|25414.91|25499.64|25419.64|25494.91|25414.91|10
1734481840000|2024-12-18 00:30:40|25494.5|25414.5|25487.42|25407.42|25494.5|25414.5|25487.42|25407.42|10
1734481850000|2024-12-18 00:30:50|25487.39|25407.39|25478.57|25398.57|25487.39|25407.39|25478.57|25398.57|10
1734481860000|2024-12-18 00:31:00|25477.61|25397.61|25475.21|25395.21|25477.61|25397.61|25474.1|25394.1|10
1734481870000|2024-12-18 00:31:10|25475.11|25395.11|25467.66|25387.66|25475.11|25395.11|25467.66|25387.66|10
1734481880000|2024-12-18 00:31:20|25466.92|25386.92|25465.56|25385.56|25466.92|25386.92|25464.06|25384.06|10
1734481890000|2024-12-18 00:31:30|25465.16|25385.16|25465.74|25385.74|25465.74|25385.74|25464.59|25384.59|10
1734481900000|2024-12-18 00:31:40|25465.81|25385.81|25459.86|25379.86|25465.81|25385.81|25459.86|25379.86|10
1734481910000|2024-12-18 00:31:50|25459.77|25379.77|25445.24|25365.24|25459.77|25379.77|25445.16|25365.16|10
1734481920000|2024-12-18 00:32:00|25445.65|25365.65|25443.73|25363.73|25445.89|25365.89|25443.53|25363.53|10
1734481930000|2024-12-18 00:32:10|25444.17|25364.17|25443.95|25363.95|25446.24|25366.24|25443.95|25363.95|10
1734481940000|2024-12-18 00:32:20|25442.09|25362.09|25433.43|25353.43|25442.43|25362.43|25433.43|25353.43|10
1734481950000|2024-12-18 00:32:30|25432.81|25352.81|25427.89|25347.89|25432.81|25352.81|25427.64|25347.64|10
1734481960000|2024-12-18 00:32:40|25426.72|25346.72|25419.4|25339.4|25426.72|25346.72|25419.4|25339.4|10
1734481970000|2024-12-18 00:32:50|25418.44|25338.44|25418.79|25338.79|25418.93|25338.93|25417.75|25337.75|10
1734481980000|2024-12-18 00:33:00|25418.29|25338.29|25420.57|25340.57|25420.65|25340.65|25417.98|25337.98|10
1734481990000|2024-12-18 00:33:10|25421.68|25341.68|25431.86|25351.86|25431.86|25351.86|25421.38|25341.38|10
1734482000000|2024-12-18 00:33:20|25430.26|25350.26|25430.57|25350.57|25432.59|25352.59|25430.26|25350.26|10
1734482010000|2024-12-18 00:33:30|25432.09|25352.09|25438.71|25358.71|25438.71|25358.71|25432.09|25352.09|10
1734482020000|2024-12-18 00:33:40|25439.93|25359.93|25446.32|25366.32|25446.32|25366.32|25439.93|25359.93|10
1734482030000|2024-12-18 00:33:50|25448.23|25368.23|25444.88|25364.88|25448.23|25368.23|25443.64|25363.64|10
1734482040000|2024-12-18 00:34:00|25444.36|25364.36|25437.36|25357.36|25444.36|25364.36|25437.36|25357.36|10
1734482050000|2024-12-18 00:34:10|25437.34|25357.34|25437.35|25357.35|25437.52|25357.52|25435.32|25355.32|10
1734482060000|2024-12-18 00:34:20|25437.52|25357.52|25445.4|25365.4|25445.4|25365.4|25437.52|25357.52|10
1734482070000|2024-12-18 00:34:30|25445.42|25365.42|25437.18|25357.18|25445.42|25365.42|25437.18|25357.18|10
1734482080000|2024-12-18 00:34:40|25436.68|25356.68|25439.26|25359.26|25439.52|25359.52|25435.94|25355.94|10
1734482090000|2024-12-18 00:34:50|25439.33|25359.33|25439.28|25359.28|25439.33|25359.33|25437.53|25357.53|10
1734482100000|2024-12-18 00:35:00|25440.52|25360.52|25443.81|25363.81|25445.21|25365.21|25440.52|25360.52|10
1734482110000|2024-12-18 00:35:10|25443.61|25363.61|25441.17|25361.17|25443.61|25363.61|25439.66|25359.66|10
1734482120000|2024-12-18 00:35:20|25440.58|25360.58|25444.56|25364.56|25444.56|25364.56|25439.12|25359.12|10
1734482130000|2024-12-18 00:35:30|25444.31|25364.31|25444.69|25364.69|25446.95|25366.95|25443.81|25363.81|10
1734482140000|2024-12-18 00:35:40|25443.39|25363.39|25442.34|25362.34|25443.39|25363.39|25441.99|25361.99|9
1734482150000|2024-12-18 00:35:50|25441.13|25361.13|25440.76|25360.76|25442.37|25362.37|25439.74|25359.74|10
1734482160000|2024-12-18 00:36:00|25440.77|25360.77|25437.5|25357.5|25442.05|25362.05|25437.5|25357.5|10
1734482170000|2024-12-18 00:36:10|25436.63|25356.63|25433.02|25353.02|25436.63|25356.63|25431.67|25351.67|10
1734482180000|2024-12-18 00:36:20|25432.87|25352.87|25428.48|25348.48|25432.87|25352.87|25426.86|25346.86|10
1734482190000|2024-12-18 00:36:30|25428.9|25348.9|25422.14|25342.14|25428.92|25348.92|25422.04|25342.04|10
1734482200000|2024-12-18 00:36:40|25422.53|25342.53|25420.39|25340.39|25422.53|25342.53|25419.62|25339.62|10
1734482210000|2024-12-18 00:36:50|25419.44|25339.44|25416.29|25336.29|25419.51|25339.51|25415.26|25335.26|10
1734482220000|2024-12-18 00:37:00|25415.74|25335.74|25405.16|25325.16|25415.74|25335.74|25405.16|25325.16|10
1734482230000|2024-12-18 00:37:10|25405.64|25325.64|25403.66|25323.66|25405.64|25325.64|25403.4|25323.4|10
1734482240000|2024-12-18 00:37:20|25402.75|25322.75|25397.21|25317.21|25402.75|25322.75|25396.9|25316.9|10
1734482250000|2024-12-18 00:37:30|25397.29|25317.29|25388.18|25308.18|25397.29|25317.29|25388.18|25308.18|10
1734482260000|2024-12-18 00:37:40|25387.83|25307.83|25384.62|25304.62|25387.83|25307.83|25384.62|25304.62|10
1734482270000|2024-12-18 00:37:50|25383.73|25303.73|25383.32|25303.32|25384.84|25304.84|25382.87|25302.87|10
1734482280000|2024-12-18 00:38:00|25383.17|25303.17|25384.23|25304.23|25384.4|25304.4|25381.72|25301.72|10
1734482290000|2024-12-18 00:38:10|25384.86|25304.86|25375.29|25295.29|25384.86|25304.86|25375.29|25295.29|10
1734482300000|2024-12-18 00:38:20|25375.26|25295.26|25377.37|25297.37|25378.13|25298.13|25374.93|25294.93|9
1734482310000|2024-12-18 00:38:30|25377.65|25297.65|25385.14|25305.14|25385.14|25305.14|25377.65|25297.65|10
1734482320000|2024-12-18 00:38:40|25384.3|25304.3|25382.55|25302.55|25384.3|25304.3|25382.55|25302.55|10
1734482330000|2024-12-18 00:38:50|25382.89|25302.89|25385.33|25305.33|25385.55|25305.55|25382.65|25302.65|10
1734482340000|2024-12-18 00:39:00|25384.96|25304.96|25381.1|25301.1|25384.96|25304.96|25381.1|25301.1|10
1734482350000|2024-12-18 00:39:10|25381.81|25301.81|25373.83|25293.83|25381.81|25301.81|25373.83|25293.83|10
1734482360000|2024-12-18 00:39:20|25374.36|25294.36|25377.02|25297.02|25377.02|25297.02|25374.36|25294.36|9
1734482370000|2024-12-18 00:39:30|25374.82|25294.82|25372.54|25292.54|25375.17|25295.17|25372.54|25292.54|10
1734482380000|2024-12-18 00:39:40|25373.04|25293.04|25373.33|25293.33|25373.33|25293.33|25372.57|25292.57|10
1734482390000|2024-12-18 00:39:50|25373.43|25293.43|25374.59|25294.59|25374.81|25294.81|25373.25|25293.25|10
1734482400000|2024-12-18 00:40:00|25374.66|25294.66|25376.71|25296.71|25376.84|25296.84|25373.49|25293.49|10
1734482410000|2024-12-18 00:40:10|25377.6|25297.6|25384.58|25304.58|25385.02|25305.02|25377.6|25297.6|10
1734482420000|2024-12-18 00:40:20|25384.75|25304.75|25389.84|25309.84|25389.84|25309.84|25384.7|25304.7|10
1734482430000|2024-12-18 00:40:30|25388.48|25308.48|25389.29|25309.29|25389.34|25309.34|25387.37|25307.37|10
1734482440000|2024-12-18 00:40:40|25390.72|25310.72|25385.95|25305.95|25390.72|25310.72|25385.95|25305.95|10
1734482450000|2024-12-18 00:40:50|25386.11|25306.11|25379.16|25299.16|25386.99|25306.99|25379.16|25299.16|10
1734482460000|2024-12-18 00:41:00|25379.01|25299.01|25383.87|25303.87|25383.87|25303.87|25379.01|25299.01|10
1734482470000|2024-12-18 00:41:10|25385.07|25305.07|25387.48|25307.48|25387.48|25307.48|25385.07|25305.07|10
1734482480000|2024-12-18 00:41:20|25386.65|25306.65|25387.79|25307.79|25387.79|25307.79|25385.93|25305.93|10
1734482490000|2024-12-18 00:41:30|25388.56|25308.56|25394.57|25314.57|25394.57|25314.57|25388.56|25308.56|10
1734482500000|2024-12-18 00:41:40|25394.85|25314.85|25397.75|25317.75|25397.75|25317.75|25394.85|25314.85|10
1734482510000|2024-12-18 00:41:50|25398.22|25318.22|25402.69|25322.69|25402.69|25322.69|25398.22|25318.22|9
1734482520000|2024-12-18 00:42:00|25402.87|25322.87|25401.54|25321.54|25404.76|25324.76|25401.54|25321.54|10
1734482530000|2024-12-18 00:42:10|25400.79|25320.79|25397.48|25317.48|25400.79|25320.79|25396.83|25316.83|10
1734482540000|2024-12-18 00:42:20|25397.26|25317.26|25394.21|25314.21|25397.26|25317.26|25394.21|25314.21|10
1734482550000|2024-12-18 00:42:30|25396.29|25316.29|25401.31|25321.31|25401.31|25321.31|25396.29|25316.29|10
1734482560000|2024-12-18 00:42:40|25401.46|25321.46|25403.01|25323.01|25404.48|25324.48|25401.46|25321.46|10
1734482570000|2024-12-18 00:42:50|25402.95|25322.95|25401.67|25321.67|25403.11|25323.11|25401.67|25321.67|10
1734482580000|2024-12-18 00:43:00|25401.03|25321.03|25399.93|25319.93|25401.03|25321.03|25398.14|25318.14|10
1734482590000|2024-12-18 00:43:10|25399.72|25319.72|25398.96|25318.96|25399.72|25319.72|25398.96|25318.96|10
1734482600000|2024-12-18 00:43:20|25399.14|25319.14|25403.19|25323.19|25403.19|25323.19|25399.14|25319.14|10
1734482610000|2024-12-18 00:43:30|25403.38|25323.38|25414.41|25334.41|25414.41|25334.41|25403.38|25323.38|10
1734482620000|2024-12-18 00:43:40|25415.06|25335.06|25422.8|25342.8|25422.89|25342.89|25415.06|25335.06|10
1734482630000|2024-12-18 00:43:50|25425.38|25345.38|25430.62|25350.62|25430.62|25350.62|25425.38|25345.38|10
1734482640000|2024-12-18 00:44:00|25432.07|25352.07|25437.54|25357.54|25438.25|25358.25|25432.07|25352.07|10
1734482650000|2024-12-18 00:44:10|25437.21|25357.21|25442.43|25362.43|25442.43|25362.43|25437.21|25357.21|10
1734482660000|2024-12-18 00:44:20|25442.08|25362.08|25461.43|25381.43|25461.43|25381.43|25442.08|25362.08|10
1734482670000|2024-12-18 00:44:30|25462.75|25382.75|25461.98|25381.98|25464.02|25384.02|25461.25|25381.25|10
1734482680000|2024-12-18 00:44:40|25463.09|25383.09|25466.05|25386.05|25466.05|25386.05|25462.32|25382.32|10
1734482690000|2024-12-18 00:44:50|25465.83|25385.83|25463.51|25383.51|25465.88|25385.88|25463.51|25383.51|9
1734482700000|2024-12-18 00:45:00|25463.13|25383.13|25462.79|25382.79|25464.27|25384.27|25462.5|25382.5|10
1734482710000|2024-12-18 00:45:10|25462.34|25382.34|25457.2|25377.2|25462.34|25382.34|25457.2|25377.2|10
1734482720000|2024-12-18 00:45:20|25456.58|25376.58|25464.92|25384.92|25464.92|25384.92|25456.22|25376.22|10
1734482730000|2024-12-18 00:45:30|25465.58|25385.58|25462.94|25382.94|25466.25|25386.25|25462.94|25382.94|10
1734482740000|2024-12-18 00:45:40|25461.51|25381.51|25460.37|25380.37|25461.51|25381.51|25460.21|25380.21|10
1734482750000|2024-12-18 00:45:50|25459.39|25379.39|25467.03|25387.03|25467.03|25387.03|25456.97|25376.97|10
1734482760000|2024-12-18 00:46:00|25466.94|25386.94|25468.5|25388.5|25468.5|25388.5|25466.59|25386.59|10
1734482770000|2024-12-18 00:46:10|25469.57|25389.57|25465|25385|25469.83|25389.83|25464.63|25384.63|10
1734482780000|2024-12-18 00:46:20|25465.82|25385.82|25466.99|25386.99|25467.61|25387.61|25465.82|25385.82|9
1734482790000|2024-12-18 00:46:30|25467.41|25387.41|25467.44|25387.44|25467.59|25387.59|25466.59|25386.59|10
1734482800000|2024-12-18 00:46:40|25467.66|25387.66|25470.98|25390.98|25470.98|25390.98|25467.66|25387.66|10
1734482810000|2024-12-18 00:46:50|25471.9|25391.9|25478.35|25398.35|25478.35|25398.35|25471.9|25391.9|10
1734482820000|2024-12-18 00:47:00|25478.73|25398.73|25480.6|25400.6|25481.1|25401.1|25478.73|25398.73|10
1734482830000|2024-12-18 00:47:10|25480.38|25400.38|25481.94|25401.94|25481.94|25401.94|25478.9|25398.9|10
1734482840000|2024-12-18 00:47:20|25482.55|25402.55|25484.08|25404.08|25485.31|25405.31|25482.55|25402.55|10
1734482850000|2024-12-18 00:47:30|25484.97|25404.97|25482.33|25402.33|25484.97|25404.97|25482.33|25402.33|10
1734482860000|2024-12-18 00:47:40|25482.15|25402.15|25482.23|25402.23|25483.98|25403.98|25480.69|25400.69|10
1734482870000|2024-12-18 00:47:50|25482.47|25402.47|25483.14|25403.14|25483.21|25403.21|25481.91|25401.91|10
1734482880000|2024-12-18 00:48:00|25484.06|25404.06|25486.25|25406.25|25486.25|25406.25|25484.06|25404.06|10
1734482890000|2024-12-18 00:48:10|25486.29|25406.29|25488.71|25408.71|25488.71|25408.71|25486.29|25406.29|10
1734482900000|2024-12-18 00:48:20|25488.78|25408.78|25487.88|25407.88|25488.78|25408.78|25485.93|25405.93|9
1734482910000|2024-12-18 00:48:30|25488.31|25408.31|25491.3|25411.3|25491.3|25411.3|25488.31|25408.31|10
1734482920000|2024-12-18 00:48:40|25491.75|25411.75|25493.79|25413.79|25493.79|25413.79|25491.75|25411.75|10
1734482930000|2024-12-18 00:48:50|25494.22|25414.22|25497.98|25417.98|25498.47|25418.47|25494.22|25414.22|10
1734482940000|2024-12-18 00:49:00|25497.49|25417.49|25503.24|25423.24|25503.24|25423.24|25497.49|25417.49|10
1734482950000|2024-12-18 00:49:10|25503.3|25423.3|25504.84|25424.84|25504.84|25424.84|25503.3|25423.3|10
1734482960000|2024-12-18 00:49:20|25504.79|25424.79|25511.73|25431.73|25511.73|25431.73|25504.79|25424.79|10
1734482970000|2024-12-18 00:49:30|25511.85|25431.85|25522.16|25442.16|25522.27|25442.27|25511.8|25431.8|10
1734482980000|2024-12-18 00:49:40|25522.02|25442.02|25530.32|25450.32|25530.32|25450.32|25522.02|25442.02|10
1734482990000|2024-12-18 00:49:50|25530.53|25450.53|25532.68|25452.68|25533.38|25453.38|25530|25450|9
1734483000000|2024-12-18 00:50:00|25532.62|25452.62|25533.08|25453.08|25533.69|25453.69|25532.34|25452.34|10
1734483010000|2024-12-18 00:50:10|25533.48|25453.48|25540.06|25460.06|25540.06|25460.06|25533.48|25453.48|10
1734483020000|2024-12-18 00:50:20|25542.05|25462.05|25547.47|25467.47|25547.47|25467.47|25542.05|25462.05|10
1734483030000|2024-12-18 00:50:30|25547.7|25467.7|25546.88|25466.88|25548|25468|25546.88|25466.88|10
1734483040000|2024-12-18 00:50:40|25547.5|25467.5|25541.78|25461.78|25547.75|25467.75|25541.78|25461.78|10
1734483050000|2024-12-18 00:50:50|25541.24|25461.24|25537.93|25457.93|25541.38|25461.38|25537.87|25457.87|10
1734483060000|2024-12-18 00:51:00|25538.57|25458.57|25539.85|25459.85|25539.9|25459.9|25536.8|25456.8|10
1734483070000|2024-12-18 00:51:10|25539.31|25459.31|25539.56|25459.56|25540.03|25460.03|25538.99|25458.99|10
1734483080000|2024-12-18 00:51:20|25540.81|25460.81|25546.11|25466.11|25546.11|25466.11|25540.81|25460.81|10
1734483090000|2024-12-18 00:51:30|25545.93|25465.93|25548.95|25468.95|25548.95|25468.95|25544.9|25464.9|10
1734483100000|2024-12-18 00:51:40|25549.68|25469.68|25556.6|25476.6|25556.6|25476.6|25549.68|25469.68|10
1734483110000|2024-12-18 00:51:50|25555.74|25475.74|25564.13|25484.13|25564.13|25484.13|25555.74|25475.74|10
1734483120000|2024-12-18 00:52:00|25564.88|25484.88|25565.94|25485.94|25567.37|25487.37|25564.88|25484.88|10
1734483130000|2024-12-18 00:52:10|25563.46|25483.46|25578.18|25498.18|25578.18|25498.18|25563.46|25483.46|10
1734483140000|2024-12-18 00:52:20|25578.28|25498.28|25584.02|25504.02|25585.11|25505.11|25578.28|25498.28|9
1734483150000|2024-12-18 00:52:30|25584.47|25504.47|25584.57|25504.57|25584.57|25504.57|25583.89|25503.89|10
1734483160000|2024-12-18 00:52:40|25585.3|25505.3|25586.61|25506.61|25586.79|25506.79|25585.3|25505.3|10
1734483170000|2024-12-18 00:52:50|25586.45|25506.45|25585.28|25505.28|25586.45|25506.45|25584.97|25504.97|10
1734483180000|2024-12-18 00:53:00|25585.3|25505.3|25585.81|25505.81|25586.02|25506.02|25585.16|25505.16|10
1734483190000|2024-12-18 00:53:10|25585.74|25505.74|25583.72|25503.72|25585.74|25505.74|25583.15|25503.15|8
1734483200000|2024-12-18 00:53:20|25583.28|25503.28|25573.4|25493.4|25583.28|25503.28|25573.4|25493.4|10
1734483210000|2024-12-18 00:53:30|25573.62|25493.62|25573.95|25493.95|25575.57|25495.57|25573.54|25493.54|10
1734483220000|2024-12-18 00:53:40|25574.73|25494.73|25575.29|25495.29|25575.61|25495.61|25574.73|25494.73|10
1734483230000|2024-12-18 00:53:50|25574.79|25494.79|25573.71|25493.71|25574.79|25494.79|25573.68|25493.68|10
1734483240000|2024-12-18 00:54:00|25573.58|25493.58|25572.7|25492.7|25575.08|25495.08|25572.7|25492.7|10
1734483250000|2024-12-18 00:54:10|25572.54|25492.54|25570.26|25490.26|25572.54|25492.54|25569.39|25489.39|10
1734483260000|2024-12-18 00:54:20|25570.72|25490.72|25569.08|25489.08|25570.72|25490.72|25566.14|25486.14|10
1734483270000|2024-12-18 00:54:30|25568.84|25488.84|25569.36|25489.36|25570.07|25490.07|25568.81|25488.81|10
1734483280000|2024-12-18 00:54:40|25568.94|25488.94|25568.07|25488.07|25568.94|25488.94|25567.91|25487.91|10
1734483290000|2024-12-18 00:54:50|25568.45|25488.45|25568.33|25488.33|25568.69|25488.69|25568.26|25488.26|9
1734483300000|2024-12-18 00:55:00|25568.7|25488.7|25556.58|25476.58|25568.7|25488.7|25556.52|25476.52|10
1734483310000|2024-12-18 00:55:10|25556.48|25476.48|25555.56|25475.56|25556.63|25476.63|25555.19|25475.19|10
1734483320000|2024-12-18 00:55:20|25555.69|25475.69|25553.16|25473.16|25555.69|25475.69|25550.9|25470.9|10
1734483330000|2024-12-18 00:55:30|25553.19|25473.19|25552.43|25472.43|25553.66|25473.66|25552.43|25472.43|10
1734483340000|2024-12-18 00:55:40|25552.71|25472.71|25550.61|25470.61|25553|25473|25548.5|25468.5|10
1734483350000|2024-12-18 00:55:50|25550.65|25470.65|25554.38|25474.38|25554.38|25474.38|25550.65|25470.65|10
1734483360000|2024-12-18 00:56:00|25555.25|25475.25|25554.3|25474.3|25557.08|25477.08|25554.23|25474.23|10
1734483370000|2024-12-18 00:56:10|25554.29|25474.29|25552.35|25472.35|25554.77|25474.77|25552.35|25472.35|10
1734483380000|2024-12-18 00:56:20|25552.32|25472.32|25551.56|25471.56|25553.22|25473.22|25551.56|25471.56|10
1734483390000|2024-12-18 00:56:30|25551.25|25471.25|25547.7|25467.7|25551.4|25471.4|25547.7|25467.7|10
1734483400000|2024-12-18 00:56:40|25545.98|25465.98|25537.88|25457.88|25545.98|25465.98|25537.88|25457.88|10
1734483410000|2024-12-18 00:56:50|25536.99|25456.99|25543.16|25463.16|25543.16|25463.16|25536.99|25456.99|10
1734483420000|2024-12-18 00:57:00|25543.2|25463.2|25542.62|25462.62|25544.15|25464.15|25542.62|25462.62|10
1734483430000|2024-12-18 00:57:10|25542.71|25462.71|25543.89|25463.89|25543.89|25463.89|25542.38|25462.38|10
1734483440000|2024-12-18 00:57:20|25544.22|25464.22|25548.03|25468.03|25548.03|25468.03|25544.22|25464.22|10
1734483450000|2024-12-18 00:57:30|25547.3|25467.3|25548.6|25468.6|25548.92|25468.92|25547.3|25467.3|10
1734483460000|2024-12-18 00:57:40|25548.48|25468.48|25550.7|25470.7|25550.75|25470.75|25548.46|25468.46|9
1734483470000|2024-12-18 00:57:50|25550.87|25470.87|25550.61|25470.61|25552.66|25472.66|25550.61|25470.61|10
1734483480000|2024-12-18 00:58:00|25550.58|25470.58|25547.37|25467.37|25550.58|25470.58|25547.37|25467.37|10
1734483490000|2024-12-18 00:58:10|25547.72|25467.72|25555.57|25475.57|25555.57|25475.57|25545.47|25465.47|10
1734483500000|2024-12-18 00:58:20|25555.22|25475.22|25553.75|25473.75|25555.22|25475.22|25553.71|25473.71|9
1734483510000|2024-12-18 00:58:30|25552.94|25472.94|25552.54|25472.54|25552.94|25472.94|25551.69|25471.69|10
1734483520000|2024-12-18 00:58:40|25552.77|25472.77|25551.1|25471.1|25552.77|25472.77|25551.1|25471.1|10
1734483530000|2024-12-18 00:58:50|25551.27|25471.27|25551.67|25471.67|25551.67|25471.67|25551.17|25471.17|10
1734483540000|2024-12-18 00:59:00|25551.64|25471.64|25552.87|25472.87|25552.87|25472.87|25551.48|25471.48|9
1734483550000|2024-12-18 00:59:10|25553.23|25473.23|25551.25|25471.25|25553.23|25473.23|25551.25|25471.25|10
1734483560000|2024-12-18 00:59:20|25550.84|25470.84|25546.33|25466.33|25550.84|25470.84|25546.33|25466.33|10
1734483570000|2024-12-18 00:59:30|25545.57|25465.57|25542.2|25462.2|25545.57|25465.57|25541.97|25461.97|10
1734483580000|2024-12-18 00:59:40|25542.22|25462.22|25541.2|25461.2|25542.35|25462.35|25541.08|25461.08|10
1734483590000|2024-12-18 00:59:50|25541.06|25461.06|25541.81|25461.81|25541.81|25461.81|25540.7|25460.7|8
1734483600000|2024-12-18 01:00:00|25543.07|25463.07|25543.86|25463.86|25544.26|25464.26|25543.07|25463.07|10
1734483610000|2024-12-18 01:00:10|25544.01|25464.01|25543.4|25463.4|25544.01|25464.01|25541.41|25461.41|10
1734483620000|2024-12-18 01:00:20|25543.34|25463.34|25543.76|25463.76|25543.9|25463.9|25542.91|25462.91|10
1734483630000|2024-12-18 01:00:30|25543.6|25463.6|25541.39|25461.39|25544.58|25464.58|25541.39|25461.39|10
1734483640000|2024-12-18 01:00:40|25540.85|25460.85|25541.89|25461.89|25541.89|25461.89|25539.93|25459.93|10
1734483650000|2024-12-18 01:00:50|25541.91|25461.91|25537.3|25457.3|25542.75|25462.75|25537.09|25457.09|10
1734483660000|2024-12-18 01:01:00|25537.38|25457.38|25545.12|25465.12|25545.12|25465.12|25537.38|25457.38|10
1734483670000|2024-12-18 01:01:10|25546.03|25466.03|25545.77|25465.77|25546.58|25466.58|25545.77|25465.77|10
1734483680000|2024-12-18 01:01:20|25545.46|25465.46|25542.39|25462.39|25545.46|25465.46|25541.47|25461.47|8
1734483690000|2024-12-18 01:01:30|25542.9|25462.9|25543.93|25463.93|25544.59|25464.59|25542.9|25462.9|10
1734483700000|2024-12-18 01:01:40|25543.87|25463.87|25543.33|25463.33|25544.03|25464.03|25543.27|25463.27|10
1734483710000|2024-12-18 01:01:50|25543.44|25463.44|25547.91|25467.91|25547.91|25467.91|25542.86|25462.86|10
1734483720000|2024-12-18 01:02:00|25549.53|25469.53|25559.26|25479.26|25559.26|25479.26|25549.53|25469.53|10
1734483730000|2024-12-18 01:02:10|25560.15|25480.15|25563.61|25483.61|25564.46|25484.46|25560.15|25480.15|10
1734483740000|2024-12-18 01:02:20|25563.38|25483.38|25565.4|25485.4|25565.4|25485.4|25561.96|25481.96|10
1734483750000|2024-12-18 01:02:30|25565.26|25485.26|25567.43|25487.43|25567.43|25487.43|25564.26|25484.26|10
1734483760000|2024-12-18 01:02:40|25567.94|25487.94|25567.98|25487.98|25567.98|25487.98|25564.99|25484.99|10
1734483770000|2024-12-18 01:02:50|25567.63|25487.63|25567.38|25487.38|25567.63|25487.63|25566.84|25486.84|10
1734483780000|2024-12-18 01:03:00|25567.3|25487.3|25567.59|25487.59|25567.62|25487.62|25566.45|25486.45|10
1734483790000|2024-12-18 01:03:10|25567.37|25487.37|25568.74|25488.74|25569.01|25489.01|25567.34|25487.34|10
1734483800000|2024-12-18 01:03:20|25568.52|25488.52|25573.39|25493.39|25573.39|25493.39|25567.73|25487.73|10
1734483810000|2024-12-18 01:03:30|25574.51|25494.51|25578.14|25498.14|25578.14|25498.14|25574.51|25494.51|10
1734483820000|2024-12-18 01:03:40|25578.25|25498.25|25582.36|25502.36|25582.36|25502.36|25578.25|25498.25|10
1734483830000|2024-12-18 01:03:50|25581.46|25501.46|25589.52|25509.52|25590.01|25510.01|25581.46|25501.46|10
1734483840000|2024-12-18 01:04:00|25589.56|25509.56|25596.93|25516.93|25596.93|25516.93|25589.56|25509.56|10
1734483850000|2024-12-18 01:04:10|25597.58|25517.58|25615.62|25535.62|25615.62|25535.62|25597.58|25517.58|10
1734483860000|2024-12-18 01:04:20|25616.11|25536.11|25618.56|25538.56|25619.21|25539.21|25616.11|25536.11|10
1734483870000|2024-12-18 01:04:30|25618.38|25538.38|25617.15|25537.15|25618.38|25538.38|25616.82|25536.82|10
1734483880000|2024-12-18 01:04:40|25617.24|25537.24|25613.88|25533.88|25617.24|25537.24|25613.88|25533.88|10
1734483890000|2024-12-18 01:04:50|25611.52|25531.52|25603.11|25523.11|25611.63|25531.63|25603.11|25523.11|10
1734483900000|2024-12-18 01:05:00|25603.09|25523.09|25606.19|25526.19|25606.19|25526.19|25603.09|25523.09|10
1734483910000|2024-12-18 01:05:10|25606.93|25526.93|25614.04|25534.04|25614.04|25534.04|25606.93|25526.93|10
1734483920000|2024-12-18 01:05:20|25615.86|25535.86|25615.46|25535.46|25618.48|25538.48|25615.46|25535.46|10
1734483930000|2024-12-18 01:05:30|25615.5|25535.5|25613.23|25533.23|25615.69|25535.69|25613.23|25533.23|10
1734483940000|2024-12-18 01:05:40|25611.05|25531.05|25601.4|25521.4|25611.05|25531.05|25601.4|25521.4|9
1734483950000|2024-12-18 01:05:50|25600.52|25520.52|25600.85|25520.85|25602.2|25522.2|25599.86|25519.86|10
1734483960000|2024-12-18 01:06:00|25600.93|25520.93|25594.11|25514.11|25601.45|25521.45|25594.11|25514.11|10
1734483970000|2024-12-18 01:06:10|25594.69|25514.69|25590.81|25510.81|25594.69|25514.69|25588.5|25508.5|10
1734483980000|2024-12-18 01:06:20|25591.01|25511.01|25590.16|25510.16|25591.11|25511.11|25590.16|25510.16|10
1734483990000|2024-12-18 01:06:30|25589.5|25509.5|25583.54|25503.54|25589.5|25509.5|25583.14|25503.14|10
1734484000000|2024-12-18 01:06:40|25584.12|25504.12|25587.94|25507.94|25587.94|25507.94|25584.12|25504.12|10
1734484010000|2024-12-18 01:06:50|25588.43|25508.43|25591.3|25511.3|25591.3|25511.3|25588.43|25508.43|10
1734484020000|2024-12-18 01:07:00|25592.51|25512.51|25595.77|25515.77|25595.77|25515.77|25591.81|25511.81|10
1734484030000|2024-12-18 01:07:10|25595.79|25515.79|25598.97|25518.97|25598.97|25518.97|25595.79|25515.79|10
1734484040000|2024-12-18 01:07:20|25598.69|25518.69|25596.48|25516.48|25598.69|25518.69|25595.72|25515.72|10
1734484050000|2024-12-18 01:07:30|25596.27|25516.27|25599.16|25519.16|25599.16|25519.16|25596.21|25516.21|10
1734484060000|2024-12-18 01:07:40|25599.37|25519.37|25597.58|25517.58|25599.37|25519.37|25597.03|25517.03|10
1734484070000|2024-12-18 01:07:50|25597.81|25517.81|25596.28|25516.28|25597.81|25517.81|25595.8|25515.8|10
1734484080000|2024-12-18 01:08:00|25596.29|25516.29|25585.85|25505.85|25596.39|25516.39|25585.85|25505.85|10
1734484090000|2024-12-18 01:08:10|25585.78|25505.78|25585.25|25505.25|25585.78|25505.78|25583.97|25503.97|10
1734484100000|2024-12-18 01:08:20|25585.26|25505.26|25576.09|25496.09|25585.26|25505.26|25576.09|25496.09|10
1734484110000|2024-12-18 01:08:30|25575.72|25495.72|25576.8|25496.8|25577.62|25497.62|25575.71|25495.71|10
1734484120000|2024-12-18 01:08:40|25576.16|25496.16|25576.42|25496.42|25578.29|25498.29|25573.66|25493.66|9
1734484130000|2024-12-18 01:08:50|25576.63|25496.63|25582.56|25502.56|25582.56|25502.56|25576.63|25496.63|10
1734484140000|2024-12-18 01:09:00|25583.07|25503.07|25586.85|25506.85|25587.48|25507.48|25582.97|25502.97|10
1734484150000|2024-12-18 01:09:10|25586.15|25506.15|25580.5|25500.5|25586.89|25506.89|25580.5|25500.5|10
1734484160000|2024-12-18 01:09:20|25580.24|25500.24|25578.11|25498.11|25580.24|25500.24|25578.11|25498.11|9
1734484170000|2024-12-18 01:09:30|25578.78|25498.78|25579.12|25499.12|25580.07|25500.07|25578.39|25498.39|10
1734484180000|2024-12-18 01:09:40|25578.76|25498.76|25577.81|25497.81|25580.05|25500.05|25577.81|25497.81|10
1734484190000|2024-12-18 01:09:50|25577.57|25497.57|25576.14|25496.14|25577.57|25497.57|25575.78|25495.78|10
1734484200000|2024-12-18 01:10:00|25576.4|25496.4|25567.51|25487.51|25576.4|25496.4|25567.51|25487.51|10
1734484210000|2024-12-18 01:10:10|25567.53|25487.53|25563.78|25483.78|25567.58|25487.58|25563.66|25483.66|10
1734484220000|2024-12-18 01:10:20|25565.22|25485.22|25568.51|25488.51|25569.09|25489.09|25565.22|25485.22|10
1734484230000|2024-12-18 01:10:30|25569.47|25489.47|25567.52|25487.52|25570.51|25490.51|25567.52|25487.52|10
1734484240000|2024-12-18 01:10:40|25567.58|25487.58|25564.21|25484.21|25567.58|25487.58|25564.21|25484.21|10
1734484250000|2024-12-18 01:10:50|25564.31|25484.31|25566.54|25486.54|25566.54|25486.54|25564.31|25484.31|10
1734484260000|2024-12-18 01:11:00|25566.67|25486.67|25566.25|25486.25|25566.67|25486.67|25565.4|25485.4|10
1734484270000|2024-12-18 01:11:10|25567.54|25487.54|25576.47|25496.47|25576.47|25496.47|25567.54|25487.54|10
1734484280000|2024-12-18 01:11:20|25577.76|25497.76|25578.47|25498.47|25580.18|25500.18|25577.76|25497.76|10
1734484290000|2024-12-18 01:11:30|25578.93|25498.93|25582.24|25502.24|25582.24|25502.24|25578.93|25498.93|10
1734484300000|2024-12-18 01:11:40|25582.63|25502.63|25579.59|25499.59|25582.63|25502.63|25579.53|25499.53|10
1734484310000|2024-12-18 01:11:50|25580.24|25500.24|25579.41|25499.41|25580.24|25500.24|25578.97|25498.97|10
1734484320000|2024-12-18 01:12:00|25579.14|25499.14|25583.63|25503.63|25583.63|25503.63|25579.14|25499.14|10
1734484330000|2024-12-18 01:12:10|25585.57|25505.57|25586.35|25506.35|25586.35|25506.35|25584.67|25504.67|10
1734484340000|2024-12-18 01:12:20|25586.47|25506.47|25584.55|25504.55|25586.71|25506.71|25584.32|25504.32|10
1734484350000|2024-12-18 01:12:30|25585.17|25505.17|25580.49|25500.49|25585.17|25505.17|25580.49|25500.49|10
1734484360000|2024-12-18 01:12:40|25580.46|25500.46|25577.81|25497.81|25580.46|25500.46|25576.86|25496.86|10
1734484370000|2024-12-18 01:12:50|25577.83|25497.83|25581.14|25501.14|25581.14|25501.14|25577.83|25497.83|10
1734484380000|2024-12-18 01:13:00|25581.5|25501.5|25571.46|25491.46|25581.5|25501.5|25571.46|25491.46|10
1734484390000|2024-12-18 01:13:10|25570.95|25490.95|25570.12|25490.12|25570.95|25490.95|25570.04|25490.04|10
1734484400000|2024-12-18 01:13:20|25570.11|25490.11|25568.93|25488.93|25570.29|25490.29|25568.93|25488.93|10
1734484410000|2024-12-18 01:13:30|25568.64|25488.64|25566.44|25486.44|25568.64|25488.64|25566.44|25486.44|10
1734484420000|2024-12-18 01:13:40|25565.64|25485.64|25566.69|25486.69|25566.82|25486.82|25564.4|25484.4|10
1734484430000|2024-12-18 01:13:50|25566.67|25486.67|25566.61|25486.61|25567.02|25487.02|25566.49|25486.49|10
1734484440000|2024-12-18 01:14:00|25567.02|25487.02|25567.82|25487.82|25567.82|25487.82|25566.74|25486.74|9
1734484450000|2024-12-18 01:14:10|25568.06|25488.06|25571.49|25491.49|25571.49|25491.49|25568.06|25488.06|10
1734484460000|2024-12-18 01:14:20|25571.35|25491.35|25571.14|25491.14|25571.71|25491.71|25570.39|25490.39|10
1734484470000|2024-12-18 01:14:30|25572.31|25492.31|25576.5|25496.5|25576.5|25496.5|25572.31|25492.31|10
1734484480000|2024-12-18 01:14:40|25576.66|25496.66|25578.45|25498.45|25578.6|25498.6|25576.65|25496.65|10
1734484490000|2024-12-18 01:14:50|25579.07|25499.07|25578.21|25498.21|25579.47|25499.47|25578.21|25498.21|9
1734484500000|2024-12-18 01:15:00|25578.13|25498.13|25571.72|25491.72|25578.13|25498.13|25571.35|25491.35|10
1734484510000|2024-12-18 01:15:10|25571.62|25491.62|25571.96|25491.96|25572.82|25492.82|25570.23|25490.23|10
1734484520000|2024-12-18 01:15:20|25571.94|25491.94|25571.12|25491.12|25572.36|25492.36|25571.1|25491.1|9
1734484530000|2024-12-18 01:15:30|25570.93|25490.93|25572.24|25492.24|25572.59|25492.59|25570.62|25490.62|9
1734484540000|2024-12-18 01:15:40|25572.76|25492.76|25574.16|25494.16|25574.16|25494.16|25571.16|25491.16|10
1734484550000|2024-12-18 01:15:50|25574.15|25494.15|25574.15|25494.15|25574.15|25494.15|25571.97|25491.97|9
1734484560000|2024-12-18 01:16:00|25574.39|25494.39|25577.64|25497.64|25578.02|25498.02|25574.39|25494.39|10
1734484570000|2024-12-18 01:16:10|25577.88|25497.88|25587.25|25507.25|25587.25|25507.25|25577.88|25497.88|10
1734484580000|2024-12-18 01:16:20|25587.45|25507.45|25588.72|25508.72|25589.03|25509.03|25587.45|25507.45|10
1734484590000|2024-12-18 01:16:30|25588.55|25508.55|25596.74|25516.74|25596.81|25516.81|25588.48|25508.48|10
1734484600000|2024-12-18 01:16:40|25596.77|25516.77|25595.5|25515.5|25597.46|25517.46|25595.5|25515.5|10
1734484610000|2024-12-18 01:16:50|25595.36|25515.36|25595.21|25515.21|25595.66|25515.66|25593.08|25513.08|10
1734484620000|2024-12-18 01:17:00|25595.18|25515.18|25595.36|25515.36|25596.23|25516.23|25594.63|25514.63|10
1734484630000|2024-12-18 01:17:10|25595.89|25515.89|25598.41|25518.41|25598.41|25518.41|25595.89|25515.89|9
1734484640000|2024-12-18 01:17:20|25598.6|25518.6|25600.21|25520.21|25600.21|25520.21|25598.28|25518.28|10
1734484650000|2024-12-18 01:17:30|25600.15|25520.15|25605.18|25525.18|25605.51|25525.51|25600.15|25520.15|10
1734484660000|2024-12-18 01:17:40|25605.32|25525.32|25610.25|25530.25|25610.25|25530.25|25605.32|25525.32|10
1734484670000|2024-12-18 01:17:50|25610.26|25530.26|25612.66|25532.66|25615.19|25535.19|25610.26|25530.26|10
1734484680000|2024-12-18 01:18:00|25612.26|25532.26|25611.93|25531.93|25612.26|25532.26|25610.54|25530.54|10
1734484690000|2024-12-18 01:18:10|25612.79|25532.79|25617.71|25537.71|25618.08|25538.08|25612.79|25532.79|9
1734484700000|2024-12-18 01:18:20|25616.92|25536.92|25615.04|25535.04|25616.92|25536.92|25615.04|25535.04|10
1734484710000|2024-12-18 01:18:30|25614.99|25534.99|25607.92|25527.92|25614.99|25534.99|25607.92|25527.92|10
1734484720000|2024-12-18 01:18:40|25607.29|25527.29|25603.68|25523.68|25607.29|25527.29|25603.53|25523.53|9
1734484730000|2024-12-18 01:18:50|25603.74|25523.74|25604.68|25524.68|25604.68|25524.68|25602.52|25522.52|9
1734484740000|2024-12-18 01:19:00|25604.12|25524.12|25604.19|25524.19|25606.5|25526.5|25604.12|25524.12|10
1734484750000|2024-12-18 01:19:10|25604.13|25524.13|25604.97|25524.97|25604.97|25524.97|25603.74|25523.74|10
1734484760000|2024-12-18 01:19:20|25604.99|25524.99|25608.32|25528.32|25608.32|25528.32|25604.86|25524.86|10
1734484770000|2024-12-18 01:19:30|25608.31|25528.31|25609.1|25529.1|25610.09|25530.09|25608.31|25528.31|10
1734484780000|2024-12-18 01:19:40|25608.13|25528.13|25606.92|25526.92|25608.13|25528.13|25606.92|25526.92|9
1734484790000|2024-12-18 01:19:50|25606.75|25526.75|25604.81|25524.81|25606.75|25526.75|25603|25523|10
1734484800000|2024-12-18 01:20:00|25604.04|25524.04|25604.84|25524.84|25604.84|25524.84|25603.79|25523.79|10
1734484810000|2024-12-18 01:20:10|25604.62|25524.62|25604.96|25524.96|25605.23|25525.23|25603.65|25523.65|9
1734484820000|2024-12-18 01:20:20|25604.59|25524.59|25605.98|25525.98|25608.06|25528.06|25604.59|25524.59|10
1734484830000|2024-12-18 01:20:30|25606.21|25526.21|25604.27|25524.27|25606.21|25526.21|25604.13|25524.13|10
1734484840000|2024-12-18 01:20:40|25604.93|25524.93|25604.74|25524.74|25605.59|25525.59|25604.6|25524.6|10
1734484850000|2024-12-18 01:20:50|25605.07|25525.07|25606.69|25526.69|25606.69|25526.69|25602.86|25522.86|10
1734484860000|2024-12-18 01:21:00|25606.9|25526.9|25605.7|25525.7|25607.42|25527.42|25605.7|25525.7|10
1734484870000|2024-12-18 01:21:10|25605.68|25525.68|25607.86|25527.86|25607.86|25527.86|25605.68|25525.68|10
1734484880000|2024-12-18 01:21:20|25608.21|25528.21|25608.52|25528.52|25608.72|25528.72|25607.93|25527.93|10
1734484890000|2024-12-18 01:21:30|25607.92|25527.92|25604.06|25524.06|25608.41|25528.41|25604.06|25524.06|10
1734484900000|2024-12-18 01:21:40|25604.13|25524.13|25603.86|25523.86|25604.76|25524.76|25603.86|25523.86|10
1734484910000|2024-12-18 01:21:50|25603.83|25523.83|25601.83|25521.83|25603.83|25523.83|25601.45|25521.45|9
1734484920000|2024-12-18 01:22:00|25602.09|25522.09|25600.06|25520.06|25602.09|25522.09|25600.06|25520.06|10
1734484930000|2024-12-18 01:22:10|25599.52|25519.52|25582.39|25502.39|25599.52|25519.52|25582.39|25502.39|10
1734484940000|2024-12-18 01:22:20|25582.31|25502.31|25581.86|25501.86|25582.31|25502.31|25577.48|25497.48|10
1734484950000|2024-12-18 01:22:30|25581.83|25501.83|25577.72|25497.72|25581.83|25501.83|25577.71|25497.71|10
1734484960000|2024-12-18 01:22:40|25578.49|25498.49|25577.09|25497.09|25578.54|25498.54|25576.16|25496.16|10
1734484970000|2024-12-18 01:22:50|25577.33|25497.33|25578.38|25498.38|25579.02|25499.02|25577.33|25497.33|10
1734484980000|2024-12-18 01:23:00|25578.5|25498.5|25581.44|25501.44|25582.7|25502.7|25578.5|25498.5|10
1734484990000|2024-12-18 01:23:10|25580.92|25500.92|25569.21|25489.21|25581.17|25501.17|25569.21|25489.21|10
1734485000000|2024-12-18 01:23:20|25568.32|25488.32|25568.51|25488.51|25568.51|25488.51|25567.3|25487.3|10
1734485010000|2024-12-18 01:23:30|25569.01|25489.01|25568.99|25488.99|25570.53|25490.53|25568.99|25488.99|10
1734485020000|2024-12-18 01:23:40|25568.98|25488.98|25569.16|25489.16|25569.73|25489.73|25568.98|25488.98|10
1734485030000|2024-12-18 01:23:50|25569.6|25489.6|25572.17|25492.17|25572.18|25492.18|25569.6|25489.6|10
1734485040000|2024-12-18 01:24:00|25571.4|25491.4|25570.4|25490.4|25571.4|25491.4|25569.63|25489.63|10
1734485050000|2024-12-18 01:24:10|25570.73|25490.73|25565.3|25485.3|25570.73|25490.73|25565.3|25485.3|10
1734485060000|2024-12-18 01:24:20|25564.77|25484.77|25561.69|25481.69|25564.77|25484.77|25561.21|25481.21|10
1734485070000|2024-12-18 01:24:30|25561.86|25481.86|25563.24|25483.24|25563.57|25483.57|25561.86|25481.86|10
1734485080000|2024-12-18 01:24:40|25563.29|25483.29|25564.12|25484.12|25564.28|25484.28|25563.26|25483.26|10
1734485090000|2024-12-18 01:24:50|25563.77|25483.77|25564.15|25484.15|25564.15|25484.15|25563.52|25483.52|10
1734485100000|2024-12-18 01:25:00|25564.53|25484.53|25557.98|25477.98|25565.03|25485.03|25557.98|25477.98|10
1734485110000|2024-12-18 01:25:10|25557.53|25477.53|25554.79|25474.79|25557.64|25477.64|25554.79|25474.79|10
1734485120000|2024-12-18 01:25:20|25553.87|25473.87|25555.95|25475.95|25556.34|25476.34|25553.87|25473.87|10
1734485130000|2024-12-18 01:25:30|25555.91|25475.91|25556.23|25476.23|25556.29|25476.29|25554.87|25474.87|10
1734485140000|2024-12-18 01:25:40|25556.76|25476.76|25556.2|25476.2|25557.95|25477.95|25556.2|25476.2|10
1734485150000|2024-12-18 01:25:50|25556.74|25476.74|25555.66|25475.66|25556.74|25476.74|25555.66|25475.66|10
1734485160000|2024-12-18 01:26:00|25555.35|25475.35|25552.99|25472.99|25555.83|25475.83|25552.86|25472.86|8
1734485170000|2024-12-18 01:26:10|25552.94|25472.94|25551.71|25471.71|25554.07|25474.07|25551.71|25471.71|10
1734485180000|2024-12-18 01:26:20|25551.43|25471.43|25554.36|25474.36|25554.36|25474.36|25551.43|25471.43|10
1734485190000|2024-12-18 01:26:30|25554.72|25474.72|25553.88|25473.88|25555.49|25475.49|25551.61|25471.61|10
1734485200000|2024-12-18 01:26:40|25554.61|25474.61|25557.09|25477.09|25557.09|25477.09|25554.61|25474.61|10
1734485210000|2024-12-18 01:26:50|25557.55|25477.55|25560.1|25480.1|25560.31|25480.31|25557.55|25477.55|10
1734485220000|2024-12-18 01:27:00|25560.87|25480.87|25562.09|25482.09|25562.09|25482.09|25559.36|25479.36|10
1734485230000|2024-12-18 01:27:10|25562.51|25482.51|25563.42|25483.42|25563.42|25483.42|25562.51|25482.51|10
1734485240000|2024-12-18 01:27:20|25563.41|25483.41|25563.7|25483.7|25564.26|25484.26|25563.23|25483.23|10
1734485250000|2024-12-18 01:27:30|25563.78|25483.78|25572.35|25492.35|25572.35|25492.35|25563.78|25483.78|10
1734485260000|2024-12-18 01:27:40|25572.19|25492.19|25576.46|25496.46|25576.46|25496.46|25572.19|25492.19|10
1734485270000|2024-12-18 01:27:50|25576.36|25496.36|25576.85|25496.85|25576.96|25496.96|25576.08|25496.08|10
1734485280000|2024-12-18 01:28:00|25579.84|25499.84|25583.66|25503.66|25583.66|25503.66|25579.84|25499.84|10
1734485290000|2024-12-18 01:28:10|25583.77|25503.77|25579.84|25499.84|25583.77|25503.77|25579.84|25499.84|10
1734485300000|2024-12-18 01:28:20|25579.54|25499.54|25578.96|25498.96|25580|25500|25578.96|25498.96|10
1734485310000|2024-12-18 01:28:30|25578.67|25498.67|25575.18|25495.18|25578.67|25498.67|25575.18|25495.18|10
1734485320000|2024-12-18 01:28:40|25575.13|25495.13|25574|25494|25575.51|25495.51|25574|25494|10
1734485330000|2024-12-18 01:28:50|25574.01|25494.01|25573.14|25493.14|25574.01|25494.01|25571.73|25491.73|8
1734485340000|2024-12-18 01:29:00|25573.24|25493.24|25574.9|25494.9|25574.9|25494.9|25573.07|25493.07|10
1734485350000|2024-12-18 01:29:10|25574.77|25494.77|25575.65|25495.65|25575.65|25495.65|25574.2|25494.2|10
1734485360000|2024-12-18 01:29:20|25575.94|25495.94|25574.18|25494.18|25576.42|25496.42|25573.86|25493.86|10
1734485370000|2024-12-18 01:29:30|25574.29|25494.29|25572.87|25492.87|25574.29|25494.29|25572.87|25492.87|10
1734485380000|2024-12-18 01:29:40|25572.67|25492.67|25568.4|25488.4|25572.67|25492.67|25568.4|25488.4|10
1734485390000|2024-12-18 01:29:50|25568.34|25488.34|25565.2|25485.2|25568.34|25488.34|25565.2|25485.2|10
1734485400000|2024-12-18 01:30:00|25564.92|25484.92|25558.95|25478.95|25564.92|25484.92|25558.89|25478.89|10
1734485410000|2024-12-18 01:30:10|25558.87|25478.87|25561.95|25481.95|25562.08|25482.08|25558.87|25478.87|10
1734485420000|2024-12-18 01:30:20|25560.91|25480.91|25562.36|25482.36|25562.55|25482.55|25560.91|25480.91|10
1734485430000|2024-12-18 01:30:30|25562.15|25482.15|25562.98|25482.98|25563.23|25483.23|25561.66|25481.66|10
1734485440000|2024-12-18 01:30:40|25563.1|25483.1|25567.71|25487.71|25567.71|25487.71|25562.91|25482.91|10
1734485450000|2024-12-18 01:30:50|25567.58|25487.58|25570.36|25490.36|25570.36|25490.36|25567.58|25487.58|10
1734485460000|2024-12-18 01:31:00|25570.65|25490.65|25570.03|25490.03|25570.65|25490.65|25569.42|25489.42|10
1734485470000|2024-12-18 01:31:10|25569.85|25489.85|25569.95|25489.95|25570.52|25490.52|25569.25|25489.25|9
1734485480000|2024-12-18 01:31:20|25569.49|25489.49|25573.28|25493.28|25573.28|25493.28|25569.49|25489.49|10
1734485490000|2024-12-18 01:31:30|25573.87|25493.87|25573.44|25493.44|25576.64|25496.64|25573.44|25493.44|10
1734485500000|2024-12-18 01:31:40|25573.58|25493.58|25573.36|25493.36|25573.6|25493.6|25572.36|25492.36|10
1734485510000|2024-12-18 01:31:50|25572.84|25492.84|25573.9|25493.9|25573.9|25493.9|25572.02|25492.02|10
1734485520000|2024-12-18 01:32:00|25573.98|25493.98|25575.31|25495.31|25575.31|25495.31|25573.98|25493.98|10
1734485530000|2024-12-18 01:32:10|25575.75|25495.75|25577.38|25497.38|25579.8|25499.8|25575.75|25495.75|10
1734485540000|2024-12-18 01:32:20|25577.09|25497.09|25578.29|25498.29|25578.29|25498.29|25577.09|25497.09|10
1734485550000|2024-12-18 01:32:30|25578.35|25498.35|25577.17|25497.17|25578.35|25498.35|25575.95|25495.95|10
1734485560000|2024-12-18 01:32:40|25577.22|25497.22|25576.99|25496.99|25577.93|25497.93|25576.4|25496.4|10
1734485570000|2024-12-18 01:32:50|25576.67|25496.67|25579.56|25499.56|25579.6|25499.6|25576.35|25496.35|10
1734485580000|2024-12-18 01:33:00|25576.99|25496.99|25573.84|25493.84|25576.99|25496.99|25573.32|25493.32|9
1734485590000|2024-12-18 01:33:10|25574.62|25494.62|25577.76|25497.76|25577.76|25497.76|25574.62|25494.62|9
1734485600000|2024-12-18 01:33:20|25577.86|25497.86|25575.65|25495.65|25578.01|25498.01|25575.65|25495.65|10
1734485610000|2024-12-18 01:33:30|25575.15|25495.15|25575.69|25495.69|25575.69|25495.69|25574.51|25494.51|10
1734485620000|2024-12-18 01:33:40|25575.71|25495.71|25576.56|25496.56|25576.64|25496.64|25575.68|25495.68|10
1734485630000|2024-12-18 01:33:50|25576.99|25496.99|25580.64|25500.64|25580.74|25500.74|25576.99|25496.99|10
1734485640000|2024-12-18 01:34:00|25580.59|25500.59|25578.08|25498.08|25580.59|25500.59|25578.08|25498.08|10
1734485650000|2024-12-18 01:34:10|25577.45|25497.45|25574.75|25494.75|25577.45|25497.45|25574.75|25494.75|10
1734485660000|2024-12-18 01:34:20|25574.6|25494.6|25571.39|25491.39|25574.6|25494.6|25571.39|25491.39|10
1734485670000|2024-12-18 01:34:30|25570.39|25490.39|25570.3|25490.3|25571.05|25491.05|25569.79|25489.79|9
1734485680000|2024-12-18 01:34:40|25570.46|25490.46|25572.34|25492.34|25572.43|25492.43|25570.46|25490.46|10
1734485690000|2024-12-18 01:34:50|25572.88|25492.88|25571.02|25491.02|25573.69|25493.69|25571.02|25491.02|10
1734485700000|2024-12-18 01:35:00|25571.14|25491.14|25567.66|25487.66|25571.14|25491.14|25567.66|25487.66|10
1734485710000|2024-12-18 01:35:10|25567.61|25487.61|25570.72|25490.72|25570.72|25490.72|25567.61|25487.61|10
1734485720000|2024-12-18 01:35:20|25570.45|25490.45|25567.97|25487.97|25570.45|25490.45|25567.92|25487.92|8
1734485730000|2024-12-18 01:35:30|25568.11|25488.11|25571.35|25491.35|25571.35|25491.35|25568|25488|10
1734485740000|2024-12-18 01:35:40|25572.42|25492.42|25576.8|25496.8|25576.8|25496.8|25572.42|25492.42|9
1734485750000|2024-12-18 01:35:50|25577.08|25497.08|25578.5|25498.5|25578.5|25498.5|25577.08|25497.08|10
1734485760000|2024-12-18 01:36:00|25577.78|25497.78|25578.7|25498.7|25578.7|25498.7|25576.88|25496.88|10
1734485770000|2024-12-18 01:36:10|25578.14|25498.14|25579.69|25499.69|25580.23|25500.23|25578.14|25498.14|10
1734485780000|2024-12-18 01:36:20|25579.63|25499.63|25578.72|25498.72|25579.63|25499.63|25577.2|25497.2|10
1734485790000|2024-12-18 01:36:30|25579.04|25499.04|25583.76|25503.76|25583.76|25503.76|25579.04|25499.04|10
1734485800000|2024-12-18 01:36:40|25583.74|25503.74|25584.74|25504.74|25584.74|25504.74|25583.48|25503.48|10
1734485810000|2024-12-18 01:36:50|25584.95|25504.95|25585.82|25505.82|25585.85|25505.85|25584.33|25504.33|10
1734485820000|2024-12-18 01:37:00|25586.15|25506.15|25585.32|25505.32|25587.15|25507.15|25584.7|25504.7|10
1734485830000|2024-12-18 01:37:10|25585.22|25505.22|25588.79|25508.79|25588.79|25508.79|25585.21|25505.21|10
1734485840000|2024-12-18 01:37:20|25588|25508|25588.3|25508.3|25588.39|25508.39|25586.97|25506.97|10
1734485850000|2024-12-18 01:37:30|25588.67|25508.67|25583.71|25503.71|25588.67|25508.67|25583.71|25503.71|10
1734485860000|2024-12-18 01:37:40|25583.62|25503.62|25582.12|25502.12|25583.84|25503.84|25582.12|25502.12|10
1734485870000|2024-12-18 01:37:50|25580.37|25500.37|25577.87|25497.87|25580.37|25500.37|25577.87|25497.87|10
1734485880000|2024-12-18 01:38:00|25577.75|25497.75|25575.93|25495.93|25577.75|25497.75|25575.93|25495.93|10
1734485890000|2024-12-18 01:38:10|25576.03|25496.03|25573.22|25493.22|25577.16|25497.16|25573.22|25493.22|10
1734485900000|2024-12-18 01:38:20|25571.02|25491.02|25565.62|25485.62|25571.02|25491.02|25564.66|25484.66|10
1734485910000|2024-12-18 01:38:30|25565.98|25485.98|25569.58|25489.58|25569.58|25489.58|25565.98|25485.98|10
1734485920000|2024-12-18 01:38:40|25570.33|25490.33|25571.41|25491.41|25571.43|25491.43|25570.33|25490.33|10
1734485930000|2024-12-18 01:38:50|25571.16|25491.16|25562.52|25482.52|25571.28|25491.28|25562.52|25482.52|10
1734485940000|2024-12-18 01:39:00|25561.48|25481.48|25555.76|25475.76|25562.28|25482.28|25555.76|25475.76|10
1734485950000|2024-12-18 01:39:10|25553.25|25473.25|25545.55|25465.55|25553.25|25473.25|25545.38|25465.38|10
1734485960000|2024-12-18 01:39:20|25545.89|25465.89|25541.48|25461.48|25545.89|25465.89|25540|25460|10
1734485970000|2024-12-18 01:39:30|25541.29|25461.29|25531.98|25451.98|25541.73|25461.73|25531.88|25451.88|10
1734485980000|2024-12-18 01:39:40|25530.25|25450.25|25514.16|25434.16|25531.39|25451.39|25514.16|25434.16|10
1734485990000|2024-12-18 01:39:50|25514.13|25434.13|25510.07|25430.07|25514.13|25434.13|25510.07|25430.07|10
1734486000000|2024-12-18 01:40:00|25511.04|25431.04|25509.6|25429.6|25511.73|25431.73|25508.24|25428.24|10
1734486010000|2024-12-18 01:40:10|25509.52|25429.52|25504.93|25424.93|25509.52|25429.52|25504.93|25424.93|10
1734486020000|2024-12-18 01:40:20|25504.95|25424.95|25484.95|25404.95|25504.95|25424.95|25484.95|25404.95|10
1734486030000|2024-12-18 01:40:30|25484.82|25404.82|25483.03|25403.03|25484.94|25404.94|25482.77|25402.77|10
1734486040000|2024-12-18 01:40:40|25483.47|25403.47|25491.54|25411.54|25491.64|25411.64|25483.47|25403.47|10
1734486050000|2024-12-18 01:40:50|25490.88|25410.88|25489.31|25409.31|25491.84|25411.84|25489.25|25409.25|10
1734486060000|2024-12-18 01:41:00|25489.7|25409.7|25492.36|25412.36|25492.36|25412.36|25489.7|25409.7|10
1734486070000|2024-12-18 01:41:10|25493.4|25413.4|25494.56|25414.56|25494.64|25414.64|25493.4|25413.4|10
1734486080000|2024-12-18 01:41:20|25494.53|25414.53|25492.72|25412.72|25494.53|25414.53|25492.26|25412.26|10
1734486090000|2024-12-18 01:41:30|25492.95|25412.95|25492.72|25412.72|25493.69|25413.69|25492.72|25412.72|10
1734486100000|2024-12-18 01:41:40|25491.91|25411.91|25476.68|25396.68|25491.91|25411.91|25476.68|25396.68|10
1734486110000|2024-12-18 01:41:50|25475.75|25395.75|25472.67|25392.67|25475.75|25395.75|25472.67|25392.67|10
1734486120000|2024-12-18 01:42:00|25472.7|25392.7|25470.48|25390.48|25473.38|25393.38|25470.48|25390.48|10
1734486130000|2024-12-18 01:42:10|25470.29|25390.29|25462.7|25382.7|25470.62|25390.62|25462.7|25382.7|9
1734486140000|2024-12-18 01:42:20|25460.64|25380.64|25458.68|25378.68|25460.64|25380.64|25458.68|25378.68|10
1734486150000|2024-12-18 01:42:30|25458.59|25378.59|25456.3|25376.3|25458.85|25378.85|25456.3|25376.3|10
1734486160000|2024-12-18 01:42:40|25456.02|25376.02|25456.27|25376.27|25456.27|25376.27|25455.16|25375.16|10
1734486170000|2024-12-18 01:42:50|25456.47|25376.47|25454.61|25374.61|25456.47|25376.47|25454.3|25374.3|10
1734486180000|2024-12-18 01:43:00|25454.44|25374.44|25455.65|25375.65|25455.65|25375.65|25453.56|25373.56|9
1734486190000|2024-12-18 01:43:10|25455.86|25375.86|25456.85|25376.85|25457.38|25377.38|25455.47|25375.47|10
1734486200000|2024-12-18 01:43:20|25457.05|25377.05|25454.2|25374.2|25457.08|25377.08|25454.2|25374.2|10
1734486210000|2024-12-18 01:43:30|25453.76|25373.76|25454.07|25374.07|25454.07|25374.07|25453.18|25373.18|9
1734486220000|2024-12-18 01:43:40|25454.09|25374.09|25454.88|25374.88|25455.46|25375.46|25454.09|25374.09|10
1734486230000|2024-12-18 01:43:50|25453.85|25373.85|25453.76|25373.76|25454.1|25374.1|25452.94|25372.94|10
1734486240000|2024-12-18 01:44:00|25453.74|25373.74|25453.08|25373.08|25453.74|25373.74|25452.88|25372.88|10
1734486250000|2024-12-18 01:44:10|25453.2|25373.2|25452.6|25372.6|25453.77|25373.77|25452.39|25372.39|10
1734486260000|2024-12-18 01:44:20|25452.51|25372.51|25450.72|25370.72|25452.53|25372.53|25450.24|25370.24|10
1734486270000|2024-12-18 01:44:30|25451.27|25371.27|25453.85|25373.85|25454.08|25374.08|25451.27|25371.27|10
1734486280000|2024-12-18 01:44:40|25454.07|25374.07|25458.32|25378.32|25458.32|25378.32|25454.05|25374.05|10
1734486290000|2024-12-18 01:44:50|25457.5|25377.5|25456.47|25376.47|25457.5|25377.5|25456.27|25376.27|10
1734486300000|2024-12-18 01:45:00|25456.6|25376.6|25459.68|25379.68|25459.68|25379.68|25456.17|25376.17|10
1734486310000|2024-12-18 01:45:10|25459.85|25379.85|25460.41|25380.41|25461.34|25381.34|25459.85|25379.85|10
1734486320000|2024-12-18 01:45:20|25460.4|25380.4|25460.79|25380.79|25461.06|25381.06|25459.86|25379.86|10
1734486330000|2024-12-18 01:45:30|25461.34|25381.34|25464.54|25384.54|25464.54|25384.54|25460.14|25380.14|9
1734486340000|2024-12-18 01:45:40|25464.73|25384.73|25463.95|25383.95|25464.85|25384.85|25463.56|25383.56|9
1734486350000|2024-12-18 01:45:50|25463.22|25383.22|25462.75|25382.75|25463.22|25383.22|25462.35|25382.35|10
1734486360000|2024-12-18 01:46:00|25463.69|25383.69|25463.84|25383.84|25463.84|25383.84|25462.6|25382.6|10
1734486370000|2024-12-18 01:46:10|25465.28|25385.28|25467.51|25387.51|25467.72|25387.72|25465.28|25385.28|10
1734486380000|2024-12-18 01:46:20|25466.41|25386.41|25468.08|25388.08|25468.08|25388.08|25465.87|25385.87|9
1734486390000|2024-12-18 01:46:30|25468.13|25388.13|25467.41|25387.41|25469|25389|25467.41|25387.41|10
1734486400000|2024-12-18 01:46:40|25467.42|25387.42|25469.68|25389.68|25469.68|25389.68|25467.24|25387.24|10
1734486410000|2024-12-18 01:46:50|25470.8|25390.8|25471.91|25391.91|25472.3|25392.3|25470.8|25390.8|10
1734486420000|2024-12-18 01:47:00|25471.94|25391.94|25474.22|25394.22|25474.22|25394.22|25471.19|25391.19|9
1734486430000|2024-12-18 01:47:10|25475.32|25395.32|25481.66|25401.66|25481.66|25401.66|25475.32|25395.32|10
1734486440000|2024-12-18 01:47:20|25482.44|25402.44|25483.89|25403.89|25484.98|25404.98|25482.44|25402.44|9
1734486450000|2024-12-18 01:47:30|25483.67|25403.67|25477.48|25397.48|25483.67|25403.67|25477.48|25397.48|10
1734486460000|2024-12-18 01:47:40|25475.68|25395.68|25471.26|25391.26|25475.68|25395.68|25470.97|25390.97|10
1734486470000|2024-12-18 01:47:50|25471.56|25391.56|25473.9|25393.9|25473.9|25393.9|25471.56|25391.56|10
1734486480000|2024-12-18 01:48:00|25473.91|25393.91|25477.15|25397.15|25477.15|25397.15|25473.91|25393.91|10
1734486490000|2024-12-18 01:48:10|25476.87|25396.87|25478.36|25398.36|25478.55|25398.55|25476.87|25396.87|10
1734486500000|2024-12-18 01:48:20|25478.72|25398.72|25475.12|25395.12|25478.72|25398.72|25475.08|25395.08|9
1734486510000|2024-12-18 01:48:30|25473.67|25393.67|25466.55|25386.55|25473.92|25393.92|25466.55|25386.55|10
1734486520000|2024-12-18 01:48:40|25466.5|25386.5|25465.03|25385.03|25466.54|25386.54|25464.78|25384.78|9
1734486530000|2024-12-18 01:48:50|25465.05|25385.05|25463.97|25383.97|25465.05|25385.05|25463.97|25383.97|10
1734486540000|2024-12-18 01:49:00|25463.75|25383.75|25464.25|25384.25|25464.69|25384.69|25463.74|25383.74|10
1734486550000|2024-12-18 01:49:10|25464.72|25384.72|25467.76|25387.76|25469.47|25389.47|25464.72|25384.72|10
1734486560000|2024-12-18 01:49:20|25467.03|25387.03|25468.97|25388.97|25473.73|25393.73|25467.03|25387.03|10
1734486570000|2024-12-18 01:49:30|25469.09|25389.09|25464.28|25384.28|25470.4|25390.4|25464.28|25384.28|10
1734486580000|2024-12-18 01:49:40|25464.37|25384.37|25461.25|25381.25|25464.71|25384.71|25461.25|25381.25|10
1734486590000|2024-12-18 01:49:50|25460.75|25380.75|25443.88|25363.88|25460.75|25380.75|25443.88|25363.88|10
1734486600000|2024-12-18 01:50:00|25441.66|25361.66|25427.9|25347.9|25441.66|25361.66|25427.9|25347.9|10
1734486610000|2024-12-18 01:50:10|25425.74|25345.74|25413.67|25333.67|25426.48|25346.48|25413.67|25333.67|10
1734486620000|2024-12-18 01:50:20|25410.98|25330.98|25403.87|25323.87|25410.98|25330.98|25403.05|25323.05|10
1734486630000|2024-12-18 01:50:30|25402.31|25322.31|25390.46|25310.46|25402.76|25322.76|25390.46|25310.46|10
1734486640000|2024-12-18 01:50:40|25389.43|25309.43|25385.32|25305.32|25389.43|25309.43|25382.63|25302.63|10
1734486650000|2024-12-18 01:50:50|25384.48|25304.48|25380.6|25300.6|25385.01|25305.01|25379.29|25299.29|10
1734486660000|2024-12-18 01:51:00|25380.26|25300.26|25383.33|25303.33|25384.29|25304.29|25380.26|25300.26|10
1734486670000|2024-12-18 01:51:10|25382.02|25302.02|25382.64|25302.64|25383.49|25303.49|25382.02|25302.02|10
1734486680000|2024-12-18 01:51:20|25382.93|25302.93|25380.67|25300.67|25384|25304|25379.63|25299.63|10
1734486690000|2024-12-18 01:51:30|25380.4|25300.4|25370.22|25290.22|25380.4|25300.4|25370.22|25290.22|10
1734486700000|2024-12-18 01:51:40|25368.35|25288.35|25367.66|25287.66|25368.35|25288.35|25365.8|25285.8|10
1734486710000|2024-12-18 01:51:50|25368.25|25288.25|25358.65|25278.65|25368.25|25288.25|25357.42|25277.42|10
1734486720000|2024-12-18 01:52:00|25358.41|25278.41|25359.46|25279.46|25359.58|25279.58|25357.39|25277.39|10
1734486730000|2024-12-18 01:52:10|25358.97|25278.97|25345.55|25265.55|25358.97|25278.97|25345.55|25265.55|10
1734486740000|2024-12-18 01:52:20|25344.78|25264.78|25343.87|25263.87|25345.32|25265.32|25343.67|25263.67|10
1734486750000|2024-12-18 01:52:30|25343.74|25263.74|25343.44|25263.44|25344.92|25264.92|25342.34|25262.34|10
1734486760000|2024-12-18 01:52:40|25342.23|25262.23|25341.2|25261.2|25342.41|25262.41|25340.71|25260.71|10
1734486770000|2024-12-18 01:52:50|25340.95|25260.95|25332.04|25252.04|25340.95|25260.95|25332.04|25252.04|10
1734486780000|2024-12-18 01:53:00|25332.03|25252.03|25333.68|25253.68|25334.76|25254.76|25332.03|25252.03|10
1734486790000|2024-12-18 01:53:10|25330.87|25250.87|25328.48|25248.48|25331.72|25251.72|25328.48|25248.48|10
1734486800000|2024-12-18 01:53:20|25327.49|25247.49|25305.31|25225.31|25327.49|25247.49|25305.31|25225.31|10
1734486810000|2024-12-18 01:53:30|25289.71|25209.71|25274.77|25194.77|25289.71|25209.71|25272.44|25192.44|10
1734486820000|2024-12-18 01:53:40|25276.71|25196.71|25289.46|25209.46|25290.69|25210.69|25276.71|25196.71|10
1734486830000|2024-12-18 01:53:50|25287.42|25207.42|25287.18|25207.18|25288.75|25208.75|25285.55|25205.55|10
1734486840000|2024-12-18 01:54:00|25287.78|25207.78|25287.84|25207.84|25287.84|25207.84|25284.67|25204.67|10
1734486850000|2024-12-18 01:54:10|25287.45|25207.45|25288.62|25208.62|25288.62|25208.62|25286.92|25206.92|10
1734486860000|2024-12-18 01:54:20|25288.77|25208.77|25290.39|25210.39|25291.01|25211.01|25287.59|25207.59|10
1734486870000|2024-12-18 01:54:30|25290.94|25210.94|25286.1|25206.1|25291.68|25211.68|25286.1|25206.1|10
1734486880000|2024-12-18 01:54:40|25287.45|25207.45|25275.71|25195.71|25287.45|25207.45|25275.71|25195.71|10
1734486890000|2024-12-18 01:54:50|25274.95|25194.95|25274|25194|25274.95|25194.95|25270.66|25190.66|10
1734486900000|2024-12-18 01:55:00|25272.91|25192.91|25263.36|25183.36|25272.91|25192.91|25263.36|25183.36|10
1734486910000|2024-12-18 01:55:10|25263.98|25183.98|25247.17|25167.17|25263.98|25183.98|25247.17|25167.17|10
1734486920000|2024-12-18 01:55:20|25243.44|25163.44|25243.99|25163.99|25243.99|25163.99|25238.86|25158.86|10
1734486930000|2024-12-18 01:55:30|25243.01|25163.01|25247.68|25167.68|25247.68|25167.68|25242.85|25162.85|10
1734486940000|2024-12-18 01:55:40|25252.09|25172.09|25256.92|25176.92|25259|25179|25252.09|25172.09|10
1734486950000|2024-12-18 01:55:50|25257.9|25177.9|25266.38|25186.38|25266.38|25186.38|25257.9|25177.9|10
1734486960000|2024-12-18 01:56:00|25267.38|25187.38|25278.34|25198.34|25278.34|25198.34|25267.38|25187.38|10
1734486970000|2024-12-18 01:56:10|25279.01|25199.01|25291.72|25211.72|25292.83|25212.83|25279.01|25199.01|10
1734486980000|2024-12-18 01:56:20|25292.59|25212.59|25293.44|25213.44|25294.27|25214.27|25292.39|25212.39|10
1734486990000|2024-12-18 01:56:30|25293.85|25213.85|25299.51|25219.51|25299.51|25219.51|25293.85|25213.85|10
1734487000000|2024-12-18 01:56:40|25299.24|25219.24|25292.54|25212.54|25299.24|25219.24|25292.54|25212.54|10
1734487010000|2024-12-18 01:56:50|25292.47|25212.47|25290.56|25210.56|25292.63|25212.63|25290.08|25210.08|10
1734487020000|2024-12-18 01:57:00|25290.38|25210.38|25278.75|25198.75|25290.38|25210.38|25278.75|25198.75|10
1734487030000|2024-12-18 01:57:10|25277.77|25197.77|25274.1|25194.1|25277.77|25197.77|25274.1|25194.1|10
1734487040000|2024-12-18 01:57:20|25273.44|25193.44|25272.2|25192.2|25275.69|25195.69|25272.17|25192.17|10
1734487050000|2024-12-18 01:57:30|25272.06|25192.06|25257.16|25177.16|25272.06|25192.06|25257.16|25177.16|10
1734487060000|2024-12-18 01:57:40|25256.66|25176.66|25249.99|25169.99|25256.66|25176.66|25249.99|25169.99|10
1734487070000|2024-12-18 01:57:50|25249.72|25169.72|25246.74|25166.74|25250.65|25170.65|25246.2|25166.2|10
1734487080000|2024-12-18 01:58:00|25246.94|25166.94|25246.29|25166.29|25248.85|25168.85|25246.29|25166.29|9
1734487090000|2024-12-18 01:58:10|25246.13|25166.13|25245.49|25165.49|25246.13|25166.13|25244.83|25164.83|10
1734487100000|2024-12-18 01:58:20|25245.72|25165.72|25248.63|25168.63|25248.63|25168.63|25245.72|25165.72|10
1734487110000|2024-12-18 01:58:30|25249.52|25169.52|25248.72|25168.72|25251.28|25171.28|25248.7|25168.7|10
1734487120000|2024-12-18 01:58:40|25250.98|25170.98|25255.11|25175.11|25255.68|25175.68|25250.98|25170.98|10
1734487130000|2024-12-18 01:58:50|25254.46|25174.46|25257.73|25177.73|25258.58|25178.58|25254.46|25174.46|10
1734487140000|2024-12-18 01:59:00|25257.22|25177.22|25251.34|25171.34|25257.22|25177.22|25251.34|25171.34|10
1734487150000|2024-12-18 01:59:10|25250.7|25170.7|25252.47|25172.47|25252.47|25172.47|25246.03|25166.03|10
1734487160000|2024-12-18 01:59:20|25253.23|25173.23|25250.95|25170.95|25257.34|25177.34|25250.95|25170.95|10
1734487170000|2024-12-18 01:59:30|25249.98|25169.98|25266.14|25186.14|25266.14|25186.14|25249.98|25169.98|10
1734487180000|2024-12-18 01:59:40|25268.4|25188.4|25271.45|25191.45|25273.33|25193.33|25268.4|25188.4|10
1734487190000|2024-12-18 01:59:50|25269.71|25189.71|25272.29|25192.29|25273.8|25193.8|25268.87|25188.87|10
1734487200000|2024-12-18 02:00:00|25272.1|25192.1|25269.48|25189.48|25272.1|25192.1|25268.81|25188.81|10
1734487210000|2024-12-18 02:00:10|25269.68|25189.68|25266.43|25186.43|25270.04|25190.04|25266.43|25186.43|10
1734487220000|2024-12-18 02:00:20|25265.18|25185.18|25264.37|25184.37|25265.18|25185.18|25261.61|25181.61|10
1734487230000|2024-12-18 02:00:30|25263.94|25183.94|25257.47|25177.47|25263.94|25183.94|25257.47|25177.47|10
1734487240000|2024-12-18 02:00:40|25256.14|25176.14|25249.97|25169.97|25256.5|25176.5|25249.97|25169.97|10
1734487250000|2024-12-18 02:00:50|25250.14|25170.14|25245.97|25165.97|25250.7|25170.7|25245.97|25165.97|9
1734487260000|2024-12-18 02:01:00|25246.29|25166.29|25238.3|25158.3|25248.52|25168.52|25238.3|25158.3|9
1734487270000|2024-12-18 02:01:10|25238.23|25158.23|25230.42|25150.42|25238.23|25158.23|25228.68|25148.68|10
1734487280000|2024-12-18 02:01:20|25230.71|25150.71|25217.25|25137.25|25230.71|25150.71|25217.25|25137.25|10
1734487290000|2024-12-18 02:01:30|25215.45|25135.45|25215.59|25135.59|25216.11|25136.11|25213.93|25133.93|10
1734487300000|2024-12-18 02:01:40|25215.84|25135.84|25218.11|25138.11|25220.64|25140.64|25215.84|25135.84|10
1734487310000|2024-12-18 02:01:50|25218.37|25138.37|25217.8|25137.8|25218.37|25138.37|25217.41|25137.41|10
1734487320000|2024-12-18 02:02:00|25218.34|25138.34|25222.54|25142.54|25222.57|25142.57|25218.34|25138.34|10
1734487330000|2024-12-18 02:02:10|25219.95|25139.95|25216.65|25136.65|25220.89|25140.89|25216.65|25136.65|10
1734487340000|2024-12-18 02:02:20|25214.94|25134.94|25214.23|25134.23|25215.32|25135.32|25211.81|25131.81|10
1734487350000|2024-12-18 02:02:30|25213.1|25133.1|25218.81|25138.81|25218.81|25138.81|25212.25|25132.25|10
1734487360000|2024-12-18 02:02:40|25220.38|25140.38|25216.86|25136.86|25220.38|25140.38|25216.17|25136.17|10
1734487370000|2024-12-18 02:02:50|25215.81|25135.81|25212.44|25132.44|25215.94|25135.94|25212.23|25132.23|10
1734487380000|2024-12-18 02:03:00|25213.47|25133.47|25223.12|25143.12|25223.12|25143.12|25213.47|25133.47|10
1734487390000|2024-12-18 02:03:10|25223.84|25143.84|25228.15|25148.15|25228.15|25148.15|25223.84|25143.84|10
1734487400000|2024-12-18 02:03:20|25228.86|25148.86|25217.95|25137.95|25228.86|25148.86|25217.95|25137.95|10
1734487410000|2024-12-18 02:03:30|25219.11|25139.11|25226.53|25146.53|25226.53|25146.53|25218.79|25138.79|10
1734487420000|2024-12-18 02:03:40|25227.63|25147.63|25228.56|25148.56|25229.4|25149.4|25227.15|25147.15|10
1734487430000|2024-12-18 02:03:50|25229.52|25149.52|25229.14|25149.14|25229.52|25149.52|25227.99|25147.99|10
1734487440000|2024-12-18 02:04:00|25229.16|25149.16|25234.06|25154.06|25234.06|25154.06|25228.48|25148.48|10
1734487450000|2024-12-18 02:04:10|25234.71|25154.71|25248.48|25168.48|25248.48|25168.48|25234.71|25154.71|10
1734487460000|2024-12-18 02:04:20|25249.08|25169.08|25265.56|25185.56|25266.6|25186.6|25249.08|25169.08|10
1734487470000|2024-12-18 02:04:30|25264.63|25184.63|25275.88|25195.88|25275.88|25195.88|25264.63|25184.63|10
1734487480000|2024-12-18 02:04:40|25277.41|25197.41|25279.46|25199.46|25281.79|25201.79|25277.41|25197.41|10
1734487490000|2024-12-18 02:04:50|25280.54|25200.54|25276.49|25196.49|25280.54|25200.54|25276.34|25196.34|10
1734487500000|2024-12-18 02:05:00|25276.79|25196.79|25280.08|25200.08|25280.08|25200.08|25276.79|25196.79|10
1734487510000|2024-12-18 02:05:10|25281.43|25201.43|25281.8|25201.8|25283.3|25203.3|25281.43|25201.43|10
1734487520000|2024-12-18 02:05:20|25281.62|25201.62|25279.28|25199.28|25281.62|25201.62|25279.28|25199.28|10
1734487530000|2024-12-18 02:05:30|25278.55|25198.55|25279|25199|25279.15|25199.15|25275.52|25195.52|10
1734487540000|2024-12-18 02:05:40|25279.11|25199.11|25285.68|25205.68|25285.68|25205.68|25279.11|25199.11|10
1734487550000|2024-12-18 02:05:50|25285.4|25205.4|25280.18|25200.18|25285.4|25205.4|25280.18|25200.18|10
1734487560000|2024-12-18 02:06:00|25279.41|25199.41|25282.37|25202.37|25283.6|25203.6|25278.19|25198.19|10
1734487570000|2024-12-18 02:06:10|25291.58|25211.58|25294.86|25214.86|25294.86|25214.86|25291.58|25211.58|10
1734487580000|2024-12-18 02:06:20|25295.37|25215.37|25298.99|25218.99|25300.33|25220.33|25295.14|25215.14|10
1734487590000|2024-12-18 02:06:30|25299.14|25219.14|25302.14|25222.14|25302.14|25222.14|25299.14|25219.14|10
1734487600000|2024-12-18 02:06:40|25302.52|25222.52|25302.62|25222.62|25303.27|25223.27|25302.1|25222.1|10
1734487610000|2024-12-18 02:06:50|25303.64|25223.64|25305.2|25225.2|25305.63|25225.63|25303.64|25223.64|10
1734487620000|2024-12-18 02:07:00|25304.75|25224.75|25307.46|25227.46|25307.56|25227.56|25304.73|25224.73|10
1734487630000|2024-12-18 02:07:10|25308.36|25228.36|25310.31|25230.31|25310.33|25230.33|25308.36|25228.36|10
1734487640000|2024-12-18 02:07:20|25309.69|25229.69|25309.53|25229.53|25310.35|25230.35|25308.79|25228.79|10
1734487650000|2024-12-18 02:07:30|25309.81|25229.81|25308.86|25228.86|25309.81|25229.81|25307.49|25227.49|10
1734487660000|2024-12-18 02:07:40|25308.93|25228.93|25308.08|25228.08|25309.62|25229.62|25307.28|25227.28|10
1734487670000|2024-12-18 02:07:50|25307.49|25227.49|25306.72|25226.72|25307.49|25227.49|25305.43|25225.43|10
1734487680000|2024-12-18 02:08:00|25306.69|25226.69|25310.64|25230.64|25310.64|25230.64|25306.4|25226.4|10
1734487690000|2024-12-18 02:08:10|25311.44|25231.44|25317.56|25237.56|25317.56|25237.56|25311.44|25231.44|10
1734487700000|2024-12-18 02:08:20|25317.89|25237.89|25368.61|25288.61|25368.61|25288.61|25317.89|25237.89|10
1734487710000|2024-12-18 02:08:30|25378.98|25298.98|25400.22|25320.22|25400.24|25320.24|25378.98|25298.98|10
1734487720000|2024-12-18 02:08:40|25399.88|25319.88|25391.12|25311.12|25400.02|25320.02|25391.12|25311.12|10
1734487730000|2024-12-18 02:08:50|25391.49|25311.49|25385.93|25305.93|25391.49|25311.49|25385.93|25305.93|10
1734487740000|2024-12-18 02:09:00|25385.87|25305.87|25379.46|25299.46|25385.87|25305.87|25379.46|25299.46|10
1734487750000|2024-12-18 02:09:10|25376.81|25296.81|25368.69|25288.69|25376.81|25296.81|25368.02|25288.02|10
1734487760000|2024-12-18 02:09:20|25369.79|25289.79|25366.56|25286.56|25369.79|25289.79|25366.42|25286.42|9
1734487770000|2024-12-18 02:09:30|25366.61|25286.61|25363.87|25283.87|25367.13|25287.13|25363.87|25283.87|9
1734487780000|2024-12-18 02:09:40|25364.72|25284.72|25370.06|25290.06|25371.58|25291.58|25364.72|25284.72|10
1734487790000|2024-12-18 02:09:50|25370.64|25290.64|25374.93|25294.93|25374.93|25294.93|25361.55|25281.55|10
1734487800000|2024-12-18 02:10:00|25376.05|25296.05|25369.88|25289.88|25376.66|25296.66|25369.88|25289.88|10
1734487810000|2024-12-18 02:10:10|25369.51|25289.51|25362.49|25282.49|25369.51|25289.51|25362.49|25282.49|10
1734487820000|2024-12-18 02:10:20|25361.03|25281.03|25356.9|25276.9|25363|25283|25355.99|25275.99|10
1734487830000|2024-12-18 02:10:30|25356.99|25276.99|25358.99|25278.99|25358.99|25278.99|25355.6|25275.6|10
1734487840000|2024-12-18 02:10:40|25358.34|25278.34|25359.35|25279.35|25359.35|25279.35|25357.24|25277.24|10
1734487850000|2024-12-18 02:10:50|25359.79|25279.79|25361.35|25281.35|25361.35|25281.35|25359.79|25279.79|10
1734487860000|2024-12-18 02:11:00|25361.76|25281.76|25366.52|25286.52|25366.52|25286.52|25361.76|25281.76|10
1734487870000|2024-12-18 02:11:10|25367.4|25287.4|25372.39|25292.39|25372.39|25292.39|25366.4|25286.4|10
1734487880000|2024-12-18 02:11:20|25372.21|25292.21|25367.06|25287.06|25372.21|25292.21|25367.06|25287.06|10
1734487890000|2024-12-18 02:11:30|25366.05|25286.05|25363.43|25283.43|25366.05|25286.05|25362.86|25282.86|10
1734487900000|2024-12-18 02:11:40|25363.76|25283.76|25363.44|25283.44|25364.08|25284.08|25363.12|25283.12|10
1734487910000|2024-12-18 02:11:50|25363.43|25283.43|25364.59|25284.59|25364.67|25284.67|25362.97|25282.97|10
1734487920000|2024-12-18 02:12:00|25364.31|25284.31|25365.2|25285.2|25365.68|25285.68|25364.31|25284.31|10
1734487930000|2024-12-18 02:12:10|25365.78|25285.78|25366.02|25286.02|25366.02|25286.02|25364.55|25284.55|10
1734487940000|2024-12-18 02:12:20|25366.26|25286.26|25369.07|25289.07|25369.07|25289.07|25366.26|25286.26|10
1734487950000|2024-12-18 02:12:30|25368.92|25288.92|25369.69|25289.69|25369.87|25289.87|25367.33|25287.33|10
1734487960000|2024-12-18 02:12:40|25369.56|25289.56|25370.34|25290.34|25371.31|25291.31|25369.56|25289.56|10
1734487970000|2024-12-18 02:12:50|25370.16|25290.16|25368.59|25288.59|25370.16|25290.16|25368.59|25288.59|10
1734487980000|2024-12-18 02:13:00|25367.94|25287.94|25363.22|25283.22|25367.94|25287.94|25363.2|25283.2|10
1734487990000|2024-12-18 02:13:10|25363.38|25283.38|25365.89|25285.89|25365.91|25285.91|25363.38|25283.38|10
1734488000000|2024-12-18 02:13:20|25366.17|25286.17|25366.83|25286.83|25368.73|25288.73|25366.17|25286.17|10
1734488010000|2024-12-18 02:13:30|25366.91|25286.91|25368.03|25288.03|25368.03|25288.03|25366.25|25286.25|10
1734488020000|2024-12-18 02:13:40|25368.64|25288.64|25370.76|25290.76|25370.76|25290.76|25368.64|25288.64|10
1734488030000|2024-12-18 02:13:50|25370.69|25290.69|25375.03|25295.03|25375.06|25295.06|25367.59|25287.59|10
1734488040000|2024-12-18 02:14:00|25375.04|25295.04|25374.09|25294.09|25375.04|25295.04|25374.09|25294.09|9
1734488050000|2024-12-18 02:14:10|25374.03|25294.03|25374.03|25294.03|25374.67|25294.67|25373.53|25293.53|10
1734488060000|2024-12-18 02:14:20|25374.15|25294.15|25373.82|25293.82|25374.6|25294.6|25373.82|25293.82|10
1734488070000|2024-12-18 02:14:30|25373.24|25293.24|25365.92|25285.92|25373.24|25293.24|25365.92|25285.92|10
1734488080000|2024-12-18 02:14:40|25365.98|25285.98|25362.47|25282.47|25365.98|25285.98|25362.47|25282.47|10
1734488090000|2024-12-18 02:14:50|25363.86|25283.86|25363.92|25283.92|25364.04|25284.04|25363.25|25283.25|10
1734488100000|2024-12-18 02:15:00|25364.58|25284.58|25364.44|25284.44|25364.58|25284.58|25363.57|25283.57|10
1734488110000|2024-12-18 02:15:10|25364.46|25284.46|25363.81|25283.81|25364.5|25284.5|25363.69|25283.69|9
1734488120000|2024-12-18 02:15:20|25364.17|25284.17|25364.8|25284.8|25366.02|25286.02|25364.17|25284.17|10
1734488130000|2024-12-18 02:15:30|25365.11|25285.11|25359.16|25279.16|25365.78|25285.78|25359.16|25279.16|10
1734488140000|2024-12-18 02:15:40|25358.41|25278.41|25358.19|25278.19|25358.41|25278.41|25355.33|25275.33|10
1734488150000|2024-12-18 02:15:50|25359.66|25279.66|25362.57|25282.57|25362.57|25282.57|25359.27|25279.27|10
1734488160000|2024-12-18 02:16:00|25362.61|25282.61|25369.21|25289.21|25369.21|25289.21|25362.61|25282.61|9
1734488170000|2024-12-18 02:16:10|25369.3|25289.3|25372.74|25292.74|25372.74|25292.74|25367.8|25287.8|9
1734488180000|2024-12-18 02:16:20|25372.87|25292.87|25371.55|25291.55|25373.63|25293.63|25371.55|25291.55|9
1734488190000|2024-12-18 02:16:30|25370.61|25290.61|25372.12|25292.12|25373.35|25293.35|25370.33|25290.33|10
1734488200000|2024-12-18 02:16:40|25371.95|25291.95|25370.86|25290.86|25371.95|25291.95|25370.14|25290.14|10
1734488210000|2024-12-18 02:16:50|25370.94|25290.94|25371.75|25291.75|25372.1|25292.1|25370.92|25290.92|9
1734488220000|2024-12-18 02:17:00|25371.76|25291.76|25375.45|25295.45|25375.45|25295.45|25371.5|25291.5|10
1734488230000|2024-12-18 02:17:10|25374.02|25294.02|25376.06|25296.06|25376.06|25296.06|25373.5|25293.5|10
1734488240000|2024-12-18 02:17:20|25374.9|25294.9|25379.63|25299.63|25379.63|25299.63|25373.48|25293.48|10
1734488250000|2024-12-18 02:17:30|25379.78|25299.78|25380.61|25300.61|25382.21|25302.21|25379.78|25299.78|10
1734488260000|2024-12-18 02:17:40|25380.81|25300.81|25383.8|25303.8|25383.8|25303.8|25380.28|25300.28|10
1734488270000|2024-12-18 02:17:50|25384.88|25304.88|25382.21|25302.21|25385.29|25305.29|25382.19|25302.19|10
1734488280000|2024-12-18 02:18:00|25382.33|25302.33|25380.61|25300.61|25382.66|25302.66|25380.61|25300.61|9
1734488290000|2024-12-18 02:18:10|25380.03|25300.03|25379.65|25299.65|25381.18|25301.18|25378.81|25298.81|10
1734488300000|2024-12-18 02:18:20|25377.94|25297.94|25376.74|25296.74|25377.94|25297.94|25375.98|25295.98|10
1734488310000|2024-12-18 02:18:30|25376.52|25296.52|25374.44|25294.44|25376.52|25296.52|25374.13|25294.13|10
1734488320000|2024-12-18 02:18:40|25374.8|25294.8|25376.37|25296.37|25376.37|25296.37|25374.45|25294.45|9
1734488330000|2024-12-18 02:18:50|25377.11|25297.11|25380.92|25300.92|25380.92|25300.92|25377.11|25297.11|10
1734488340000|2024-12-18 02:19:00|25381.17|25301.17|25381.63|25301.63|25381.75|25301.75|25379.31|25299.31|10
1734488350000|2024-12-18 02:19:10|25382.42|25302.42|25390.59|25310.59|25390.59|25310.59|25382.42|25302.42|10
1734488360000|2024-12-18 02:19:20|25391.43|25311.43|25394.3|25314.3|25394.3|25314.3|25391.43|25311.43|10
1734488370000|2024-12-18 02:19:30|25394.47|25314.47|25394.11|25314.11|25394.47|25314.47|25392.52|25312.52|10
1734488380000|2024-12-18 02:19:40|25393.98|25313.98|25399.24|25319.24|25399.24|25319.24|25393.98|25313.98|9
1734488390000|2024-12-18 02:19:50|25400.04|25320.04|25402.71|25322.71|25403.54|25323.54|25400.04|25320.04|10
1734488400000|2024-12-18 02:20:00|25402.74|25322.74|25396.51|25316.51|25402.74|25322.74|25396.51|25316.51|10
1734488410000|2024-12-18 02:20:10|25395.12|25315.12|25398.57|25318.57|25398.57|25318.57|25395.12|25315.12|10
1734488420000|2024-12-18 02:20:20|25399.07|25319.07|25396.26|25316.26|25399.69|25319.69|25395.82|25315.82|10
1734488430000|2024-12-18 02:20:30|25395.9|25315.9|25391.37|25311.37|25395.9|25315.9|25390.76|25310.76|9
1734488440000|2024-12-18 02:20:40|25391.59|25311.59|25394.7|25314.7|25394.7|25314.7|25391.59|25311.59|10
1734488450000|2024-12-18 02:20:50|25395.33|25315.33|25396.33|25316.33|25396.33|25316.33|25395.13|25315.13|9
1734488460000|2024-12-18 02:21:00|25396.15|25316.15|25401.19|25321.19|25401.19|25321.19|25396.15|25316.15|10
1734488470000|2024-12-18 02:21:10|25400.36|25320.36|25399.24|25319.24|25400.58|25320.58|25399.24|25319.24|10
1734488480000|2024-12-18 02:21:20|25401.1|25321.1|25401.72|25321.72|25402.73|25322.73|25401.1|25321.1|10
1734488490000|2024-12-18 02:21:30|25402.37|25322.37|25399.47|25319.47|25402.37|25322.37|25399.4|25319.4|10
1734488500000|2024-12-18 02:21:40|25399.16|25319.16|25397.95|25317.95|25399.16|25319.16|25397.95|25317.95|10
1734488510000|2024-12-18 02:21:50|25397.84|25317.84|25394.71|25314.71|25398.01|25318.01|25393.8|25313.8|10
1734488520000|2024-12-18 02:22:00|25394.09|25314.09|25396.7|25316.7|25396.79|25316.79|25394.09|25314.09|10
1734488530000|2024-12-18 02:22:10|25396.88|25316.88|25399.62|25319.62|25399.62|25319.62|25396.88|25316.88|8
1734488540000|2024-12-18 02:22:20|25398.47|25318.47|25395.07|25315.07|25398.47|25318.47|25395.07|25315.07|10
1734488550000|2024-12-18 02:22:30|25395.32|25315.32|25395.67|25315.67|25396|25316|25395.32|25315.32|9
1734488560000|2024-12-18 02:22:40|25395.43|25315.43|25393.8|25313.8|25396.12|25316.12|25392.73|25312.73|10
1734488570000|2024-12-18 02:22:50|25393.98|25313.98|25395.49|25315.49|25395.49|25315.49|25393.37|25313.37|10
1734488580000|2024-12-18 02:23:00|25395.61|25315.61|25392.08|25312.08|25395.61|25315.61|25392.08|25312.08|9
1734488590000|2024-12-18 02:23:10|25390.89|25310.89|25392.3|25312.3|25392.3|25312.3|25390.89|25310.89|10
1734488600000|2024-12-18 02:23:20|25393.02|25313.02|25392.69|25312.69|25393.31|25313.31|25392.2|25312.2|10
1734488610000|2024-12-18 02:23:30|25392.9|25312.9|25389.82|25309.82|25392.9|25312.9|25389.71|25309.71|10
1734488620000|2024-12-18 02:23:40|25390.04|25310.04|25394.1|25314.1|25394.1|25314.1|25390.04|25310.04|10
1734488630000|2024-12-18 02:23:50|25394.82|25314.82|25396.83|25316.83|25396.83|25316.83|25394.82|25314.82|9
1734488640000|2024-12-18 02:24:00|25396.89|25316.89|25391.57|25311.57|25396.89|25316.89|25391.57|25311.57|10
1734488650000|2024-12-18 02:24:10|25390.75|25310.75|25387.14|25307.14|25390.75|25310.75|25387.14|25307.14|10
1734488660000|2024-12-18 02:24:20|25387.42|25307.42|25381.47|25301.47|25387.42|25307.42|25381.47|25301.47|10
1734488670000|2024-12-18 02:24:30|25381.41|25301.41|25379.7|25299.7|25381.83|25301.83|25379.54|25299.54|10
1734488680000|2024-12-18 02:24:40|25380.04|25300.04|25379.92|25299.92|25380.04|25300.04|25378.34|25298.34|10
1734488690000|2024-12-18 02:24:50|25380.73|25300.73|25386.14|25306.14|25386.14|25306.14|25380.73|25300.73|10
1734488700000|2024-12-18 02:25:00|25383.74|25303.74|25379.47|25299.47|25383.74|25303.74|25379.47|25299.47|10
1734488710000|2024-12-18 02:25:10|25379.14|25299.14|25379.93|25299.93|25379.93|25299.93|25379.09|25299.09|10
1734488720000|2024-12-18 02:25:20|25379.95|25299.95|25377.04|25297.04|25380.03|25300.03|25376.77|25296.77|10
1734488730000|2024-12-18 02:25:30|25376.99|25296.99|25375.98|25295.98|25377.24|25297.24|25375.98|25295.98|10
1734488740000|2024-12-18 02:25:40|25375.52|25295.52|25377.46|25297.46|25377.53|25297.53|25375.41|25295.41|9
1734488750000|2024-12-18 02:25:50|25377.61|25297.61|25376.74|25296.74|25378|25298|25376.74|25296.74|10
1734488760000|2024-12-18 02:26:00|25376.66|25296.66|25371.91|25291.91|25376.66|25296.66|25371.91|25291.91|10
1734488770000|2024-12-18 02:26:10|25371.51|25291.51|25370.73|25290.73|25372.89|25292.89|25370.73|25290.73|10
1734488780000|2024-12-18 02:26:20|25371.13|25291.13|25374.44|25294.44|25374.44|25294.44|25371.08|25291.08|10
1734488790000|2024-12-18 02:26:30|25373.1|25293.1|25385.27|25305.27|25385.27|25305.27|25373.1|25293.1|10
1734488800000|2024-12-18 02:26:40|25386.85|25306.85|25389.51|25309.51|25389.52|25309.52|25386.85|25306.85|10
1734488810000|2024-12-18 02:26:50|25390.94|25310.94|25389.64|25309.64|25390.94|25310.94|25388.2|25308.2|10
1734488820000|2024-12-18 02:27:00|25389.65|25309.65|25390.54|25310.54|25390.59|25310.59|25389.17|25309.17|10
1734488830000|2024-12-18 02:27:10|25390.98|25310.98|25396.55|25316.55|25396.55|25316.55|25390.98|25310.98|10
1734488840000|2024-12-18 02:27:20|25396.29|25316.29|25396.69|25316.69|25396.83|25316.83|25395.58|25315.58|9
1734488850000|2024-12-18 02:27:30|25396.71|25316.71|25394.82|25314.82|25396.71|25316.71|25394.54|25314.54|10
1734488860000|2024-12-18 02:27:40|25394.62|25314.62|25392.1|25312.1|25395.02|25315.02|25392.1|25312.1|10
1734488870000|2024-12-18 02:27:50|25392.12|25312.12|25389.79|25309.79|25392.59|25312.59|25389.79|25309.79|10
1734488880000|2024-12-18 02:28:00|25389.74|25309.74|25390.73|25310.73|25390.73|25310.73|25388.31|25308.31|10
1734488890000|2024-12-18 02:28:10|25391.04|25311.04|25394.46|25314.46|25394.82|25314.82|25391.04|25311.04|10
1734488900000|2024-12-18 02:28:20|25394.61|25314.61|25401.83|25321.83|25401.83|25321.83|25393.17|25313.17|9
1734488910000|2024-12-18 02:28:30|25401.96|25321.96|25401.29|25321.29|25402.23|25322.23|25400.72|25320.72|10
1734488920000|2024-12-18 02:28:40|25401.08|25321.08|25400.65|25320.65|25401.08|25321.08|25399.89|25319.89|10
1734488930000|2024-12-18 02:28:50|25400.49|25320.49|25401.41|25321.41|25401.88|25321.88|25400.49|25320.49|10
1734488940000|2024-12-18 02:29:00|25401.49|25321.49|25404.23|25324.23|25404.43|25324.43|25401.21|25321.21|10
1734488950000|2024-12-18 02:29:10|25404.2|25324.2|25403.96|25323.96|25404.23|25324.23|25403.44|25323.44|9
1734488960000|2024-12-18 02:29:20|25403.7|25323.7|25404.73|25324.73|25406.07|25326.07|25403.7|25323.7|10
1734488970000|2024-12-18 02:29:30|25404.61|25324.61|25406.19|25326.19|25406.19|25326.19|25404.61|25324.61|9
1734488980000|2024-12-18 02:29:40|25406.44|25326.44|25406.7|25326.7|25406.7|25326.7|25405.39|25325.39|10
1734488990000|2024-12-18 02:29:50|25409.43|25329.43|25410.75|25330.75|25410.75|25330.75|25409.3|25329.3|10
1734489000000|2024-12-18 02:30:00|25413.74|25333.74|25413.53|25333.53|25414.5|25334.5|25413.53|25333.53|8
1734489010000|2024-12-18 02:30:10|25413.88|25333.88|25414.58|25334.58|25414.83|25334.83|25413.88|25333.88|10
1734489020000|2024-12-18 02:30:20|25414.26|25334.26|25415.09|25335.09|25415.09|25335.09|25412.1|25332.1|10
1734489030000|2024-12-18 02:30:30|25415.11|25335.11|25412.54|25332.54|25415.11|25335.11|25412.54|25332.54|10
1734489040000|2024-12-18 02:30:40|25412.35|25332.35|25409.35|25329.35|25412.35|25332.35|25409.02|25329.02|9
1734489050000|2024-12-18 02:30:50|25409.28|25329.28|25409.49|25329.49|25409.49|25329.49|25406.61|25326.61|10
1734489060000|2024-12-18 02:31:00|25410.35|25330.35|25416.46|25336.46|25416.46|25336.46|25410.35|25330.35|10
1734489070000|2024-12-18 02:31:10|25417.23|25337.23|25418.77|25338.77|25418.77|25338.77|25417.15|25337.15|10
1734489080000|2024-12-18 02:31:20|25419.81|25339.81|25422.38|25342.38|25422.38|25342.38|25419.81|25339.81|10
1734489090000|2024-12-18 02:31:30|25422.42|25342.42|25428.91|25348.91|25428.91|25348.91|25422.42|25342.42|10
1734489100000|2024-12-18 02:31:40|25428.39|25348.39|25428.98|25348.98|25429.46|25349.46|25428.37|25348.37|10
1734489110000|2024-12-18 02:31:50|25429.13|25349.13|25433.46|25353.46|25433.46|25353.46|25428.11|25348.11|10
1734489120000|2024-12-18 02:32:00|25433.51|25353.51|25433.5|25353.5|25433.51|25353.51|25432.6|25352.6|10
1734489130000|2024-12-18 02:32:10|25433.64|25353.64|25436.42|25356.42|25436.42|25356.42|25433.27|25353.27|10
1734489140000|2024-12-18 02:32:20|25436.4|25356.4|25437.18|25357.18|25437.34|25357.34|25436.01|25356.01|10
1734489150000|2024-12-18 02:32:30|25437.23|25357.23|25441.81|25361.81|25441.81|25361.81|25437.23|25357.23|10
1734489160000|2024-12-18 02:32:40|25441.92|25361.92|25444.66|25364.66|25444.66|25364.66|25441.03|25361.03|10
1734489170000|2024-12-18 02:32:50|25444.77|25364.77|25444.17|25364.17|25444.94|25364.94|25444.17|25364.17|9
1734489180000|2024-12-18 02:33:00|25443.85|25363.85|25441.13|25361.13|25443.85|25363.85|25440.44|25360.44|10
1734489190000|2024-12-18 02:33:10|25440.48|25360.48|25440.4|25360.4|25440.62|25360.62|25440.04|25360.04|9
1734489200000|2024-12-18 02:33:20|25440.25|25360.25|25437.24|25357.24|25440.25|25360.25|25437.24|25357.24|10
1734489210000|2024-12-18 02:33:30|25437.1|25357.1|25437.18|25357.18|25437.22|25357.22|25436.94|25356.94|9
1734489220000|2024-12-18 02:33:40|25436.65|25356.65|25428.83|25348.83|25436.65|25356.65|25428.78|25348.78|10
1734489230000|2024-12-18 02:33:50|25429|25349|25429.84|25349.84|25429.84|25349.84|25429|25349|9
1734489240000|2024-12-18 02:34:00|25429.85|25349.85|25430.21|25350.21|25430.21|25350.21|25428.91|25348.91|10
1734489250000|2024-12-18 02:34:10|25429.85|25349.85|25428.62|25348.62|25429.85|25349.85|25427.45|25347.45|10
1734489260000|2024-12-18 02:34:20|25428.37|25348.37|25428.41|25348.41|25428.57|25348.57|25428.32|25348.32|10
1734489270000|2024-12-18 02:34:30|25428.57|25348.57|25427.15|25347.15|25428.88|25348.88|25426.65|25346.65|10
1734489280000|2024-12-18 02:34:40|25427.69|25347.69|25428.62|25348.62|25428.62|25348.62|25427.69|25347.69|10
1734489290000|2024-12-18 02:34:50|25428.5|25348.5|25429.3|25349.3|25429.3|25349.3|25428.24|25348.24|10
1734489300000|2024-12-18 02:35:00|25429.51|25349.51|25429.27|25349.27|25429.51|25349.51|25428.81|25348.81|10
1734489310000|2024-12-18 02:35:10|25429.3|25349.3|25429.57|25349.57|25429.57|25349.57|25428.85|25348.85|10
1734489320000|2024-12-18 02:35:20|25429.59|25349.59|25426.52|25346.52|25429.59|25349.59|25426.4|25346.4|9
1734489330000|2024-12-18 02:35:30|25426.59|25346.59|25424.79|25344.79|25426.81|25346.81|25424.79|25344.79|9
1734489340000|2024-12-18 02:35:40|25424.96|25344.96|25425.94|25345.94|25425.94|25345.94|25424.66|25344.66|10
1734489350000|2024-12-18 02:35:50|25426.04|25346.04|25426.16|25346.16|25426.93|25346.93|25425.67|25345.67|10
1734489360000|2024-12-18 02:36:00|25425.84|25345.84|25426.57|25346.57|25426.62|25346.62|25424.47|25344.47|10
1734489370000|2024-12-18 02:36:10|25426.16|25346.16|25427.61|25347.61|25427.79|25347.79|25426.16|25346.16|10
1734489380000|2024-12-18 02:36:20|25427.83|25347.83|25428.66|25348.66|25428.66|25348.66|25427.21|25347.21|10
1734489390000|2024-12-18 02:36:30|25428.77|25348.77|25430.54|25350.54|25430.77|25350.77|25428.05|25348.05|10
1734489400000|2024-12-18 02:36:40|25430.33|25350.33|25430.06|25350.06|25430.61|25350.61|25429.66|25349.66|10
1734489410000|2024-12-18 02:36:50|25429.1|25349.1|25427.25|25347.25|25429.1|25349.1|25427.21|25347.21|10
1734489420000|2024-12-18 02:37:00|25427.43|25347.43|25421.12|25341.12|25428.2|25348.2|25421.12|25341.12|10
1734489430000|2024-12-18 02:37:10|25420.11|25340.11|25407.47|25327.47|25420.11|25340.11|25407.47|25327.47|10
1734489440000|2024-12-18 02:37:20|25406.61|25326.61|25400.33|25320.33|25406.61|25326.61|25400.33|25320.33|10
1734489450000|2024-12-18 02:37:30|25400.03|25320.03|25392.69|25312.69|25400.14|25320.14|25392.15|25312.15|10
1734489460000|2024-12-18 02:37:40|25392.77|25312.77|25392.14|25312.14|25392.77|25312.77|25391.83|25311.83|10
1734489470000|2024-12-18 02:37:50|25392.8|25312.8|25395.57|25315.57|25395.62|25315.62|25392.8|25312.8|10
1734489480000|2024-12-18 02:38:00|25396|25316|25399.44|25319.44|25399.58|25319.58|25396|25316|10
1734489490000|2024-12-18 02:38:10|25399.27|25319.27|25399.65|25319.65|25400|25320|25398.71|25318.71|9
1734489500000|2024-12-18 02:38:20|25399.99|25319.99|25403.87|25323.87|25403.89|25323.89|25399.99|25319.99|10
1734489510000|2024-12-18 02:38:30|25403.78|25323.78|25402.94|25322.94|25403.78|25323.78|25402.6|25322.6|8
1734489520000|2024-12-18 02:38:40|25402.72|25322.72|25403.23|25323.23|25403.23|25323.23|25402.29|25322.29|9
1734489530000|2024-12-18 02:38:50|25403.32|25323.32|25405.89|25325.89|25405.89|25325.89|25403.32|25323.32|10
1734489540000|2024-12-18 02:39:00|25406.4|25326.4|25409.35|25329.35|25409.37|25329.37|25406.4|25326.4|10
1734489550000|2024-12-18 02:39:10|25408.63|25328.63|25407.88|25327.88|25408.63|25328.63|25407.58|25327.58|10
1734489560000|2024-12-18 02:39:20|25407.74|25327.74|25407.58|25327.58|25408.03|25328.03|25405.37|25325.37|10
1734489570000|2024-12-18 02:39:30|25407.19|25327.19|25408.52|25328.52|25408.52|25328.52|25407.14|25327.14|10
1734489580000|2024-12-18 02:39:40|25408.53|25328.53|25408.17|25328.17|25408.75|25328.75|25408.1|25328.1|10
1734489590000|2024-12-18 02:39:50|25408.33|25328.33|25406.5|25326.5|25408.33|25328.33|25406.5|25326.5|10
1734489600000|2024-12-18 02:40:00|25406.74|25326.74|25405.75|25325.75|25406.74|25326.74|25405.75|25325.75|10
1734489610000|2024-12-18 02:40:10|25405.22|25325.22|25406.59|25326.59|25407.36|25327.36|25405.22|25325.22|10
1734489620000|2024-12-18 02:40:20|25406.2|25326.2|25406.95|25326.95|25407.15|25327.15|25405.9|25325.9|10
1734489630000|2024-12-18 02:40:30|25406.83|25326.83|25405.4|25325.4|25406.87|25326.87|25404.66|25324.66|10
1734489640000|2024-12-18 02:40:40|25405.46|25325.46|25401.07|25321.07|25405.46|25325.46|25400.88|25320.88|9
1734489650000|2024-12-18 02:40:50|25400.81|25320.81|25398.81|25318.81|25400.81|25320.81|25398.16|25318.16|9
1734489660000|2024-12-18 02:41:00|25399.01|25319.01|25397.08|25317.08|25400.89|25320.89|25396.29|25316.29|10
1734489670000|2024-12-18 02:41:10|25398.35|25318.35|25397.11|25317.11|25398.49|25318.49|25397.11|25317.11|10
1734489680000|2024-12-18 02:41:20|25396.98|25316.98|25396.53|25316.53|25396.98|25316.98|25396.4|25316.4|8
1734489690000|2024-12-18 02:41:30|25394.45|25314.45|25393.98|25313.98|25394.76|25314.76|25393.98|25313.98|10
1734489700000|2024-12-18 02:41:40|25393.78|25313.78|25393.3|25313.3|25393.91|25313.91|25393.06|25313.06|10
1734489710000|2024-12-18 02:41:50|25393.45|25313.45|25395.08|25315.08|25395.08|25315.08|25393.45|25313.45|10
1734489720000|2024-12-18 02:42:00|25394.86|25314.86|25398.24|25318.24|25398.24|25318.24|25394.86|25314.86|9
1734489730000|2024-12-18 02:42:10|25397.73|25317.73|25395.72|25315.72|25399.14|25319.14|25395.72|25315.72|10
1734489740000|2024-12-18 02:42:20|25395.48|25315.48|25390.95|25310.95|25395.57|25315.57|25390.75|25310.75|10
1734489750000|2024-12-18 02:42:30|25390.87|25310.87|25390.47|25310.47|25390.89|25310.89|25390.47|25310.47|10
1734489760000|2024-12-18 02:42:40|25390.39|25310.39|25379.69|25299.69|25390.39|25310.39|25379.51|25299.51|10
1734489770000|2024-12-18 02:42:50|25379.82|25299.82|25378.71|25298.71|25379.82|25299.82|25378.71|25298.71|10
1734489780000|2024-12-18 02:43:00|25378.95|25298.95|25378.13|25298.13|25378.95|25298.95|25377.57|25297.57|9
1734489790000|2024-12-18 02:43:10|25378.31|25298.31|25380.86|25300.86|25380.86|25300.86|25377.88|25297.88|10
1734489800000|2024-12-18 02:43:20|25381.41|25301.41|25382.66|25302.66|25382.68|25302.68|25381.41|25301.41|10
1734489810000|2024-12-18 02:43:30|25382.35|25302.35|25380.99|25300.99|25382.35|25302.35|25380.99|25300.99|9
1734489820000|2024-12-18 02:43:40|25381.09|25301.09|25378.97|25298.97|25381.23|25301.23|25377.87|25297.87|8
1734489830000|2024-12-18 02:43:50|25378.83|25298.83|25380.3|25300.3|25380.41|25300.41|25378.83|25298.83|10
1734489840000|2024-12-18 02:44:00|25380.06|25300.06|25377.79|25297.79|25380.06|25300.06|25377.18|25297.18|10
1734489850000|2024-12-18 02:44:10|25377.68|25297.68|25378.18|25298.18|25378.18|25298.18|25377.68|25297.68|8
1734489860000|2024-12-18 02:44:20|25378.16|25298.16|25379.79|25299.79|25379.79|25299.79|25378.11|25298.11|10
1734489870000|2024-12-18 02:44:30|25379.78|25299.78|25377.44|25297.44|25379.78|25299.78|25377.38|25297.38|10
1734489880000|2024-12-18 02:44:40|25377.52|25297.52|25379.65|25299.65|25379.7|25299.7|25377.52|25297.52|10
1734489890000|2024-12-18 02:44:50|25380.07|25300.07|25380.74|25300.74|25380.74|25300.74|25379.56|25299.56|10
1734489900000|2024-12-18 02:45:00|25380.75|25300.75|25381.02|25301.02|25381.02|25301.02|25380.45|25300.45|10
1734489910000|2024-12-18 02:45:10|25381.06|25301.06|25384.71|25304.71|25384.71|25304.71|25381.06|25301.06|10
1734489920000|2024-12-18 02:45:20|25384.86|25304.86|25390.29|25310.29|25390.29|25310.29|25384.78|25304.78|10
1734489930000|2024-12-18 02:45:30|25390.44|25310.44|25398.47|25318.47|25398.47|25318.47|25390.44|25310.44|10
1734489940000|2024-12-18 02:45:40|25398.32|25318.32|25398.3|25318.3|25398.5|25318.5|25396.84|25316.84|10
1734489950000|2024-12-18 02:45:50|25398.47|25318.47|25399.53|25319.53|25399.74|25319.74|25398.17|25318.17|10
1734489960000|2024-12-18 02:46:00|25399.54|25319.54|25400.62|25320.62|25400.62|25320.62|25399.35|25319.35|10
1734489970000|2024-12-18 02:46:10|25401.72|25321.72|25402.66|25322.66|25402.95|25322.95|25401.72|25321.72|10
1734489980000|2024-12-18 02:46:20|25402.53|25322.53|25404.96|25324.96|25404.96|25324.96|25402.53|25322.53|10
1734489990000|2024-12-18 02:46:30|25405.35|25325.35|25408.46|25328.46|25408.8|25328.8|25405.35|25325.35|10
1734490000000|2024-12-18 02:46:40|25408.15|25328.15|25411.38|25331.38|25411.86|25331.86|25407.98|25327.98|9
1734490010000|2024-12-18 02:46:50|25411.39|25331.39|25410.68|25330.68|25411.67|25331.67|25410.68|25330.68|10
1734490020000|2024-12-18 02:47:00|25410.71|25330.71|25407.83|25327.83|25410.85|25330.85|25407.82|25327.82|10
1734490030000|2024-12-18 02:47:10|25407.77|25327.77|25407.03|25327.03|25408.56|25328.56|25407.03|25327.03|10
1734490040000|2024-12-18 02:47:20|25406.72|25326.72|25404.25|25324.25|25407.36|25327.36|25404.2|25324.2|10
1734490050000|2024-12-18 02:47:30|25404.21|25324.21|25401.71|25321.71|25404.27|25324.27|25401.71|25321.71|10
1734490060000|2024-12-18 02:47:40|25401.7|25321.7|25393.73|25313.73|25401.71|25321.71|25393.73|25313.73|10
1734490070000|2024-12-18 02:47:50|25393.6|25313.6|25389.46|25309.46|25393.6|25313.6|25388.99|25308.99|10
1734490080000|2024-12-18 02:48:00|25389.3|25309.3|25387.62|25307.62|25390.5|25310.5|25387.62|25307.62|10
1734490090000|2024-12-18 02:48:10|25386.43|25306.43|25383.7|25303.7|25386.43|25306.43|25383.7|25303.7|10
1734490100000|2024-12-18 02:48:20|25383.07|25303.07|25381.53|25301.53|25383.07|25303.07|25380.52|25300.52|10
1734490110000|2024-12-18 02:48:30|25381.69|25301.69|25385.6|25305.6|25385.6|25305.6|25381.69|25301.69|8
1734490120000|2024-12-18 02:48:40|25385.74|25305.74|25385.83|25305.83|25385.87|25305.87|25385.42|25305.42|10
1734490130000|2024-12-18 02:48:50|25386.38|25306.38|25382.76|25302.76|25386.38|25306.38|25382.76|25302.76|10
1734490140000|2024-12-18 02:49:00|25382.81|25302.81|25382.92|25302.92|25382.95|25302.95|25382.37|25302.37|10
1734490150000|2024-12-18 02:49:10|25382.98|25302.98|25383.24|25303.24|25383.24|25303.24|25382.48|25302.48|10
1734490160000|2024-12-18 02:49:20|25383.25|25303.25|25380.87|25300.87|25383.31|25303.31|25380.75|25300.75|10
1734490170000|2024-12-18 02:49:30|25380.72|25300.72|25379.08|25299.08|25380.72|25300.72|25379.08|25299.08|10
1734490180000|2024-12-18 02:49:40|25379.18|25299.18|25378.42|25298.42|25379.19|25299.19|25378.42|25298.42|10
1734490190000|2024-12-18 02:49:50|25378.4|25298.4|25376.98|25296.98|25378.4|25298.4|25376.75|25296.75|10
1734490200000|2024-12-18 02:50:00|25376.37|25296.37|25372.95|25292.95|25376.37|25296.37|25372.95|25292.95|10
1734490210000|2024-12-18 02:50:10|25371.75|25291.75|25369.31|25289.31|25371.75|25291.75|25369.13|25289.13|10
1734490220000|2024-12-18 02:50:20|25369.6|25289.6|25368.72|25288.72|25369.6|25289.6|25368.72|25288.72|10
1734490230000|2024-12-18 02:50:30|25368.52|25288.52|25367.68|25287.68|25370|25290|25367.41|25287.41|10
1734490240000|2024-12-18 02:50:40|25367.77|25287.77|25365.22|25285.22|25367.77|25287.77|25365.22|25285.22|9
1734490250000|2024-12-18 02:50:50|25364.86|25284.86|25371.37|25291.37|25371.77|25291.77|25364.86|25284.86|10
1734490260000|2024-12-18 02:51:00|25371.21|25291.21|25373.35|25293.35|25374.14|25294.14|25371.21|25291.21|10
1734490270000|2024-12-18 02:51:10|25373.3|25293.3|25370.32|25290.32|25373.37|25293.37|25370.32|25290.32|10
1734490280000|2024-12-18 02:51:20|25369.3|25289.3|25371.04|25291.04|25371.27|25291.27|25369.3|25289.3|10
1734490290000|2024-12-18 02:51:30|25370.76|25290.76|25369.54|25289.54|25371.5|25291.5|25369.54|25289.54|10
1734490300000|2024-12-18 02:51:40|25366.69|25286.69|25363|25283|25366.69|25286.69|25362.03|25282.03|10
1734490310000|2024-12-18 02:51:50|25362.88|25282.88|25363.56|25283.56|25363.56|25283.56|25362.28|25282.28|10
1734490320000|2024-12-18 02:52:00|25363.89|25283.89|25366.82|25286.82|25366.82|25286.82|25363.89|25283.89|9
1734490330000|2024-12-18 02:52:10|25367.11|25287.11|25371.24|25291.24|25372.11|25292.11|25367.11|25287.11|10
1734490340000|2024-12-18 02:52:20|25371.21|25291.21|25371.19|25291.19|25371.59|25291.59|25370.89|25290.89|10
1734490350000|2024-12-18 02:52:30|25371.31|25291.31|25374.05|25294.05|25374.05|25294.05|25370.89|25290.89|10
1734490360000|2024-12-18 02:52:40|25375.35|25295.35|25376.1|25296.1|25376.1|25296.1|25374.96|25294.96|10
1734490370000|2024-12-18 02:52:50|25376.09|25296.09|25374.59|25294.59|25377.05|25297.05|25374.59|25294.59|10
1734490380000|2024-12-18 02:53:00|25374.62|25294.62|25374.06|25294.06|25374.8|25294.8|25373.86|25293.86|10
1734490390000|2024-12-18 02:53:10|25374.33|25294.33|25375.2|25295.2|25376.09|25296.09|25374.33|25294.33|10
1734490400000|2024-12-18 02:53:20|25375.14|25295.14|25378.5|25298.5|25378.5|25298.5|25374.68|25294.68|10
1734490410000|2024-12-18 02:53:30|25378.7|25298.7|25376.51|25296.51|25378.91|25298.91|25376.51|25296.51|10
1734490420000|2024-12-18 02:53:40|25376.22|25296.22|25373.64|25293.64|25376.22|25296.22|25373.47|25293.47|8
1734490430000|2024-12-18 02:53:50|25373.39|25293.39|25371.12|25291.12|25373.54|25293.54|25371.12|25291.12|10
1734490440000|2024-12-18 02:54:00|25370.97|25290.97|25370.41|25290.41|25371.01|25291.01|25369.02|25289.02|10
1734490450000|2024-12-18 02:54:10|25369.99|25289.99|25371.83|25291.83|25371.83|25291.83|25368.52|25288.52|10
1734490460000|2024-12-18 02:54:20|25372.11|25292.11|25365.44|25285.44|25372.11|25292.11|25365.44|25285.44|10
1734490470000|2024-12-18 02:54:30|25364.73|25284.73|25364.03|25284.03|25364.73|25284.73|25362.84|25282.84|10
1734490480000|2024-12-18 02:54:40|25364|25284|25364.84|25284.84|25365.48|25285.48|25364|25284|10
1734490490000|2024-12-18 02:54:50|25365.28|25285.28|25365.31|25285.31|25365.36|25285.36|25364.48|25284.48|10
1734490500000|2024-12-18 02:55:00|25366.37|25286.37|25371.68|25291.68|25371.68|25291.68|25366.37|25286.37|10
1734490510000|2024-12-18 02:55:10|25371.93|25291.93|25372.15|25292.15|25372.83|25292.83|25371.2|25291.2|10
1734490520000|2024-12-18 02:55:20|25372.09|25292.09|25368.38|25288.38|25372.09|25292.09|25368.38|25288.38|10
1734490530000|2024-12-18 02:55:30|25368.03|25288.03|25369.79|25289.79|25370.65|25290.65|25368.03|25288.03|10
1734490540000|2024-12-18 02:55:40|25369.5|25289.5|25363.86|25283.86|25370.14|25290.14|25362.16|25282.16|10
1734490550000|2024-12-18 02:55:50|25364.24|25284.24|25364.08|25284.08|25364.94|25284.94|25364.06|25284.06|10
1734490560000|2024-12-18 02:56:00|25363.85|25283.85|25364.37|25284.37|25364.37|25284.37|25363.85|25283.85|10
1734490570000|2024-12-18 02:56:10|25365.6|25285.6|25366.48|25286.48|25367.17|25287.17|25365.6|25285.6|10
1734490580000|2024-12-18 02:56:20|25366.42|25286.42|25365.73|25285.73|25367.08|25287.08|25365.73|25285.73|10
1734490590000|2024-12-18 02:56:30|25365.68|25285.68|25368.09|25288.09|25368.09|25288.09|25365.6|25285.6|10
1734490600000|2024-12-18 02:56:40|25368.51|25288.51|25372.92|25292.92|25372.92|25292.92|25368.29|25288.29|9
1734490610000|2024-12-18 02:56:50|25372.96|25292.96|25371.35|25291.35|25372.96|25292.96|25371.35|25291.35|8
1734490620000|2024-12-18 02:57:00|25371.29|25291.29|25373.97|25293.97|25374.42|25294.42|25369|25289|10
1734490630000|2024-12-18 02:57:10|25374.34|25294.34|25374.61|25294.61|25374.74|25294.74|25374.15|25294.15|9
1734490640000|2024-12-18 02:57:20|25374.22|25294.22|25378.61|25298.61|25378.61|25298.61|25374.22|25294.22|10
1734490650000|2024-12-18 02:57:30|25378.76|25298.76|25384.12|25304.12|25384.12|25304.12|25378.76|25298.76|10
1734490660000|2024-12-18 02:57:40|25384.15|25304.15|25386.05|25306.05|25386.05|25306.05|25383.9|25303.9|10
1734490670000|2024-12-18 02:57:50|25386.51|25306.51|25383.67|25303.67|25386.61|25306.61|25383.59|25303.59|10
1734490680000|2024-12-18 02:58:00|25383.72|25303.72|25383.65|25303.65|25384.52|25304.52|25383.65|25303.65|10
1734490690000|2024-12-18 02:58:10|25383.4|25303.4|25384|25304|25384|25304|25382.41|25302.41|10
1734490700000|2024-12-18 02:58:20|25383.46|25303.46|25380.02|25300.02|25383.46|25303.46|25379.52|25299.52|10
1734490710000|2024-12-18 02:58:30|25379.39|25299.39|25380.52|25300.52|25380.75|25300.75|25379.39|25299.39|10
1734490720000|2024-12-18 02:58:40|25380.99|25300.99|25379.72|25299.72|25380.99|25300.99|25379.06|25299.06|10
1734490730000|2024-12-18 02:58:50|25379.74|25299.74|25379.1|25299.1|25379.74|25299.74|25379.01|25299.01|9
1734490740000|2024-12-18 02:59:00|25379.43|25299.43|25378.58|25298.58|25379.6|25299.6|25378.58|25298.58|10
1734490750000|2024-12-18 02:59:10|25378|25298|25377.22|25297.22|25378|25298|25377.13|25297.13|10
1734490760000|2024-12-18 02:59:20|25377.56|25297.56|25378.45|25298.45|25378.45|25298.45|25377.56|25297.56|9
1734490770000|2024-12-18 02:59:30|25378.41|25298.41|25378.93|25298.93|25379.91|25299.91|25378.41|25298.41|10
1734490780000|2024-12-18 02:59:40|25378.57|25298.57|25378.13|25298.13|25378.82|25298.82|25377.92|25297.92|10
1734490790000|2024-12-18 02:59:50|25377.91|25297.91|25376.57|25296.57|25377.91|25297.91|25376.57|25296.57|10
1734490800000|2024-12-18 03:00:00|25376.39|25296.39|25374.1|25294.1|25376.41|25296.41|25374.1|25294.1|10
1734490810000|2024-12-18 03:00:10|25373.24|25293.24|25371.26|25291.26|25373.91|25293.91|25371.09|25291.09|10
1734490820000|2024-12-18 03:00:20|25371.11|25291.11|25370.29|25290.29|25371.32|25291.32|25369.04|25289.04|9
1734490830000|2024-12-18 03:00:30|25370.09|25290.09|25368.51|25288.51|25371.37|25291.37|25368.51|25288.51|9
1734490840000|2024-12-18 03:00:40|25367.84|25287.84|25361.22|25281.22|25367.84|25287.84|25361.13|25281.13|10
1734490850000|2024-12-18 03:00:50|25361.18|25281.18|25357.89|25277.89|25361.34|25281.34|25357.89|25277.89|10
1734490860000|2024-12-18 03:01:00|25357.58|25277.58|25356.55|25276.55|25357.58|25277.58|25354.38|25274.38|9
1734490870000|2024-12-18 03:01:10|25357.4|25277.4|25357.05|25277.05|25358.66|25278.66|25357.04|25277.04|9
1734490880000|2024-12-18 03:01:20|25357.39|25277.39|25358.02|25278.02|25358.02|25278.02|25357.12|25277.12|9
1734490890000|2024-12-18 03:01:30|25358.31|25278.31|25358.92|25278.92|25359.36|25279.36|25357.62|25277.62|10
1734490900000|2024-12-18 03:01:40|25357.35|25277.35|25358.85|25278.85|25358.85|25278.85|25355.3|25275.3|10
1734490910000|2024-12-18 03:01:50|25359.26|25279.26|25360.05|25280.05|25360.08|25280.08|25358.94|25278.94|10
1734490920000|2024-12-18 03:02:00|25360.09|25280.09|25358.46|25278.46|25360.09|25280.09|25358.43|25278.43|10
1734490930000|2024-12-18 03:02:10|25358.23|25278.23|25364.68|25284.68|25364.68|25284.68|25358.23|25278.23|9
1734490940000|2024-12-18 03:02:20|25364.61|25284.61|25368.74|25288.74|25368.74|25288.74|25364.56|25284.56|10
1734490950000|2024-12-18 03:02:30|25368.84|25288.84|25368.95|25288.95|25369.58|25289.58|25368.7|25288.7|9
1734490960000|2024-12-18 03:02:40|25370.22|25290.22|25370.73|25290.73|25371.28|25291.28|25370.22|25290.22|10
1734490970000|2024-12-18 03:02:50|25371.5|25291.5|25372.92|25292.92|25372.94|25292.94|25371.29|25291.29|9
1734490980000|2024-12-18 03:03:00|25373.2|25293.2|25373.38|25293.38|25373.85|25293.85|25372.53|25292.53|9
1734490990000|2024-12-18 03:03:10|25373.74|25293.74|25374.13|25294.13|25374.51|25294.51|25372.98|25292.98|10
1734491000000|2024-12-18 03:03:20|25374.17|25294.17|25369.42|25289.42|25374.17|25294.17|25369.42|25289.42|10
1734491010000|2024-12-18 03:03:30|25369.2|25289.2|25367.72|25287.72|25369.2|25289.2|25367.72|25287.72|10
1734491020000|2024-12-18 03:03:40|25367.53|25287.53|25369.54|25289.54|25369.67|25289.67|25367.53|25287.53|10
1734491030000|2024-12-18 03:03:50|25368.85|25288.85|25371.06|25291.06|25371.06|25291.06|25368.85|25288.85|10
1734491040000|2024-12-18 03:04:00|25372.11|25292.11|25371.73|25291.73|25372.24|25292.24|25370.76|25290.76|10
1734491050000|2024-12-18 03:04:10|25371.37|25291.37|25371.24|25291.24|25371.37|25291.37|25370.04|25290.04|10
1734491060000|2024-12-18 03:04:20|25371.5|25291.5|25375.03|25295.03|25375.27|25295.27|25371.43|25291.43|10
1734491070000|2024-12-18 03:04:30|25374.54|25294.54|25375.73|25295.73|25375.96|25295.96|25374.5|25294.5|10
1734491080000|2024-12-18 03:04:40|25375.84|25295.84|25377.01|25297.01|25377.36|25297.36|25375.84|25295.84|10
1734491090000|2024-12-18 03:04:50|25377.13|25297.13|25378.44|25298.44|25378.44|25298.44|25376.73|25296.73|9
1734491100000|2024-12-18 03:05:00|25378.42|25298.42|25376.98|25296.98|25379|25299|25376.98|25296.98|10
1734491110000|2024-12-18 03:05:10|25376.73|25296.73|25375.78|25295.78|25376.73|25296.73|25375.04|25295.04|10
1734491120000|2024-12-18 03:05:20|25375.95|25295.95|25378.16|25298.16|25378.16|25298.16|25375.95|25295.95|10
1734491130000|2024-12-18 03:05:30|25378.12|25298.12|25378.82|25298.82|25378.94|25298.94|25378.12|25298.12|10
1734491140000|2024-12-18 03:05:40|25378.84|25298.84|25380.61|25300.61|25380.83|25300.83|25378.84|25298.84|7
1734491150000|2024-12-18 03:05:50|25380.73|25300.73|25378.87|25298.87|25380.81|25300.81|25377.77|25297.77|10
1734491160000|2024-12-18 03:06:00|25378.68|25298.68|25377.55|25297.55|25379.51|25299.51|25377.55|25297.55|10
1734491170000|2024-12-18 03:06:10|25376.96|25296.96|25376.13|25296.13|25376.96|25296.96|25376.13|25296.13|10
1734491180000|2024-12-18 03:06:20|25376.18|25296.18|25373.77|25293.77|25376.21|25296.21|25373.54|25293.54|10
1734491190000|2024-12-18 03:06:30|25372.84|25292.84|25369.69|25289.69|25372.89|25292.89|25369.69|25289.69|10
1734491200000|2024-12-18 03:06:40|25369.23|25289.23|25368.64|25288.64|25369.23|25289.23|25367.46|25287.46|10
1734491210000|2024-12-18 03:06:50|25368.12|25288.12|25368.27|25288.27|25368.42|25288.42|25368.12|25288.12|10
1734491220000|2024-12-18 03:07:00|25368.19|25288.19|25365.67|25285.67|25368.19|25288.19|25365.66|25285.66|9
1734491230000|2024-12-18 03:07:10|25364.98|25284.98|25366.32|25286.32|25366.46|25286.46|25364.65|25284.65|10
1734491240000|2024-12-18 03:07:20|25366.45|25286.45|25366.53|25286.53|25366.9|25286.9|25366.32|25286.32|10
1734491250000|2024-12-18 03:07:30|25364|25284|25360.06|25280.06|25364|25284|25360.06|25280.06|10
1734491260000|2024-12-18 03:07:40|25359.59|25279.59|25357.67|25277.67|25359.59|25279.59|25357.33|25277.33|10
1734491270000|2024-12-18 03:07:50|25357.25|25277.25|25360.34|25280.34|25360.34|25280.34|25357.17|25277.17|10
1734491280000|2024-12-18 03:08:00|25360.45|25280.45|25356.03|25276.03|25360.45|25280.45|25356.03|25276.03|9
1734491290000|2024-12-18 03:08:10|25355.01|25275.01|25354.11|25274.11|25355.01|25275.01|25353.37|25273.37|10
1734491300000|2024-12-18 03:08:20|25353.6|25273.6|25352.53|25272.53|25355.31|25275.31|25352.53|25272.53|10
1734491310000|2024-12-18 03:08:30|25344.41|25264.41|25291.01|25211.01|25344.41|25264.41|25289.63|25209.63|10
1734491320000|2024-12-18 03:08:40|25291.42|25211.42|25284.81|25204.81|25291.42|25211.42|25284.81|25204.81|10
1734491330000|2024-12-18 03:08:50|25283.42|25203.42|25281.33|25201.33|25283.42|25203.42|25280.82|25200.82|10
1734491340000|2024-12-18 03:09:00|25281.36|25201.36|25286.69|25206.69|25288.21|25208.21|25281.36|25201.36|10
1734491350000|2024-12-18 03:09:10|25286.43|25206.43|25288.49|25208.49|25288.61|25208.61|25286.43|25206.43|10
1734491360000|2024-12-18 03:09:20|25288.63|25208.63|25291.8|25211.8|25291.8|25211.8|25288.63|25208.63|10
1734491370000|2024-12-18 03:09:30|25291.6|25211.6|25286.33|25206.33|25291.6|25211.6|25286.33|25206.33|10
1734491380000|2024-12-18 03:09:40|25286.55|25206.55|25283.04|25203.04|25286.55|25206.55|25283.04|25203.04|10
1734491390000|2024-12-18 03:09:50|25281.22|25201.22|25277.03|25197.03|25281.29|25201.29|25277.03|25197.03|10
1734491400000|2024-12-18 03:10:00|25276.75|25196.75|25273.75|25193.75|25278.43|25198.43|25273.75|25193.75|10
1734491410000|2024-12-18 03:10:10|25273.27|25193.27|25269.5|25189.5|25273.27|25193.27|25269.35|25189.35|10
1734491420000|2024-12-18 03:10:20|25269.33|25189.33|25271.43|25191.43|25272.58|25192.58|25269.27|25189.27|10
1734491430000|2024-12-18 03:10:30|25270.34|25190.34|25272.9|25192.9|25272.9|25192.9|25270.34|25190.34|10
1734491440000|2024-12-18 03:10:40|25273.02|25193.02|25274.07|25194.07|25274.35|25194.35|25272.96|25192.96|10
1734491450000|2024-12-18 03:10:50|25274.15|25194.15|25275.21|25195.21|25275.47|25195.47|25274.15|25194.15|10
1734491460000|2024-12-18 03:11:00|25275.33|25195.33|25275.9|25195.9|25276.69|25196.69|25274.26|25194.26|10
1734491470000|2024-12-18 03:11:10|25275.88|25195.88|25280.26|25200.26|25280.26|25200.26|25275.88|25195.88|9
1734491480000|2024-12-18 03:11:20|25279.85|25199.85|25280.66|25200.66|25281.94|25201.94|25279.85|25199.85|10
1734491490000|2024-12-18 03:11:30|25278.6|25198.6|25281.04|25201.04|25281.29|25201.29|25278.14|25198.14|10
1734491500000|2024-12-18 03:11:40|25281.12|25201.12|25283.99|25203.99|25283.99|25203.99|25280.93|25200.93|10
1734491510000|2024-12-18 03:11:50|25284.9|25204.9|25290.39|25210.39|25290.68|25210.68|25284.9|25204.9|10
1734491520000|2024-12-18 03:12:00|25290.33|25210.33|25294.11|25214.11|25294.11|25214.11|25290.17|25210.17|10
1734491530000|2024-12-18 03:12:10|25294.67|25214.67|25297.98|25217.98|25298.3|25218.3|25294.29|25214.29|10
1734491540000|2024-12-18 03:12:20|25296.65|25216.65|25297.43|25217.43|25297.85|25217.85|25295.59|25215.59|10
1734491550000|2024-12-18 03:12:30|25297.42|25217.42|25297.43|25217.43|25297.9|25217.9|25297.4|25217.4|10
1734491560000|2024-12-18 03:12:40|25297.34|25217.34|25291.76|25211.76|25297.34|25217.34|25291.76|25211.76|10
1734491570000|2024-12-18 03:12:50|25291.28|25211.28|25292.06|25212.06|25292.62|25212.62|25291.28|25211.28|10
1734491580000|2024-12-18 03:13:00|25292.34|25212.34|25289.74|25209.74|25292.59|25212.59|25289.74|25209.74|10
1734491590000|2024-12-18 03:13:10|25288.65|25208.65|25282.95|25202.95|25288.65|25208.65|25282.95|25202.95|9
1734491600000|2024-12-18 03:13:20|25281.98|25201.98|25278.14|25198.14|25282.6|25202.6|25278.14|25198.14|10
1734491610000|2024-12-18 03:13:30|25275.92|25195.92|25272.94|25192.94|25276.99|25196.99|25272.94|25192.94|10
1734491620000|2024-12-18 03:13:40|25273.64|25193.64|25268.62|25188.62|25273.64|25193.64|25268.58|25188.58|10
1734491630000|2024-12-18 03:13:50|25268.4|25188.4|25266.53|25186.53|25268.4|25188.4|25265.98|25185.98|10
1734491640000|2024-12-18 03:14:00|25264.94|25184.94|25263.81|25183.81|25265.74|25185.74|25263.81|25183.81|9
1734491650000|2024-12-18 03:14:10|25263.64|25183.64|25255.52|25175.52|25263.64|25183.64|25255.52|25175.52|10
1734491660000|2024-12-18 03:14:20|25255.61|25175.61|25258.7|25178.7|25258.82|25178.82|25255.61|25175.61|10
1734491670000|2024-12-18 03:14:30|25258.71|25178.71|25257.18|25177.18|25259.1|25179.1|25256.97|25176.97|10
1734491680000|2024-12-18 03:14:40|25257.25|25177.25|25256.02|25176.02|25257.26|25177.26|25255.82|25175.82|10
1734491690000|2024-12-18 03:14:50|25256.26|25176.26|25253.55|25173.55|25256.26|25176.26|25253.55|25173.55|8
1734491700000|2024-12-18 03:15:00|25253.73|25173.73|25252.79|25172.79|25254.09|25174.09|25252.49|25172.49|10
1734491710000|2024-12-18 03:15:10|25253.57|25173.57|25258.15|25178.15|25258.15|25178.15|25253.57|25173.57|10
1734491720000|2024-12-18 03:15:20|25258.31|25178.31|25257.57|25177.57|25258.8|25178.8|25257.57|25177.57|10
1734491730000|2024-12-18 03:15:30|25257.36|25177.36|25258.46|25178.46|25258.68|25178.68|25257.36|25177.36|9
1734491740000|2024-12-18 03:15:40|25258.63|25178.63|25254.68|25174.68|25258.63|25178.63|25254.58|25174.58|10
1734491750000|2024-12-18 03:15:50|25254.69|25174.69|25255.4|25175.4|25255.4|25175.4|25254.62|25174.62|10
1734491760000|2024-12-18 03:16:00|25255.77|25175.77|25253.79|25173.79|25256.22|25176.22|25253.79|25173.79|10
1734491770000|2024-12-18 03:16:10|25254.32|25174.32|25252.12|25172.12|25254.43|25174.43|25251.94|25171.94|9
1734491780000|2024-12-18 03:16:20|25251.98|25171.98|25256.75|25176.75|25256.75|25176.75|25251.47|25171.47|10
1734491790000|2024-12-18 03:16:30|25259.26|25179.26|25261.44|25181.44|25261.44|25181.44|25259.26|25179.26|9
1734491800000|2024-12-18 03:16:40|25261.82|25181.82|25268.52|25188.52|25269.23|25189.23|25261.82|25181.82|10
1734491810000|2024-12-18 03:16:50|25269.5|25189.5|25269.08|25189.08|25269.5|25189.5|25267.31|25187.31|10
1734491820000|2024-12-18 03:17:00|25269.24|25189.24|25272.9|25192.9|25272.9|25192.9|25268.19|25188.19|10
1734491830000|2024-12-18 03:17:10|25273.69|25193.69|25275.67|25195.67|25275.67|25195.67|25273.18|25193.18|10
1734491840000|2024-12-18 03:17:20|25276.65|25196.65|25273.25|25193.25|25276.65|25196.65|25273.25|25193.25|9
1734491850000|2024-12-18 03:17:30|25273.01|25193.01|25267.31|25187.31|25273.01|25193.01|25267.29|25187.29|10
1734491860000|2024-12-18 03:17:40|25267.4|25187.4|25268.02|25188.02|25268.87|25188.87|25267.4|25187.4|10
1734491870000|2024-12-18 03:17:50|25268.06|25188.06|25266.14|25186.14|25268.06|25188.06|25265.82|25185.82|10
1734491880000|2024-12-18 03:18:00|25266.21|25186.21|25266.45|25186.45|25266.86|25186.86|25266.01|25186.01|10
1734491890000|2024-12-18 03:18:10|25267.13|25187.13|25268.79|25188.79|25268.79|25188.79|25267.13|25187.13|10
1734491900000|2024-12-18 03:18:20|25268.77|25188.77|25272.09|25192.09|25272.09|25192.09|25268.37|25188.37|10
1734491910000|2024-12-18 03:18:30|25272.08|25192.08|25271.47|25191.47|25272.08|25192.08|25270.49|25190.49|10
1734491920000|2024-12-18 03:18:40|25271.79|25191.79|25271.97|25191.97|25272.29|25192.29|25271.38|25191.38|10
1734491930000|2024-12-18 03:18:50|25273.25|25193.25|25279.82|25199.82|25279.9|25199.9|25273.25|25193.25|9
1734491940000|2024-12-18 03:19:00|25280.8|25200.8|25282.26|25202.26|25282.28|25202.28|25280.75|25200.75|10
1734491950000|2024-12-18 03:19:10|25281.61|25201.61|25282.8|25202.8|25282.8|25202.8|25281.22|25201.22|10
1734491960000|2024-12-18 03:19:20|25282.88|25202.88|25284.88|25204.88|25284.88|25204.88|25282.4|25202.4|10
1734491970000|2024-12-18 03:19:30|25284.69|25204.69|25284.73|25204.73|25284.73|25204.73|25284.11|25204.11|9
1734491980000|2024-12-18 03:19:40|25284.9|25204.9|25286.88|25206.88|25286.88|25206.88|25284.06|25204.06|9
1734491990000|2024-12-18 03:19:50|25286.8|25206.8|25289.01|25209.01|25289.01|25209.01|25286.8|25206.8|10
1734492000000|2024-12-18 03:20:00|25289.75|25209.75|25286.35|25206.35|25290.48|25210.48|25286.35|25206.35|10
1734492010000|2024-12-18 03:20:10|25286.37|25206.37|25290.68|25210.68|25290.68|25210.68|25286.37|25206.37|9
1734492020000|2024-12-18 03:20:20|25290.86|25210.86|25289.98|25209.98|25291.89|25211.89|25289.98|25209.98|10
1734492030000|2024-12-18 03:20:30|25290.08|25210.08|25290.79|25210.79|25290.79|25210.79|25289.69|25209.69|10
1734492040000|2024-12-18 03:20:40|25294.47|25214.47|25295.95|25215.95|25295.95|25215.95|25294.47|25214.47|9
1734492050000|2024-12-18 03:20:50|25295.91|25215.91|25297.7|25217.7|25297.7|25217.7|25295.91|25215.91|10
1734492060000|2024-12-18 03:21:00|25297.86|25217.86|25299.54|25219.54|25299.6|25219.6|25297.46|25217.46|10
1734492070000|2024-12-18 03:21:10|25299.39|25219.39|25299|25219|25299.51|25219.51|25298.99|25218.99|8
1734492080000|2024-12-18 03:21:20|25299.12|25219.12|25299.87|25219.87|25299.88|25219.88|25299.01|25219.01|10
1734492090000|2024-12-18 03:21:30|25299.89|25219.89|25298.98|25218.98|25300.08|25220.08|25298.26|25218.26|10
1734492100000|2024-12-18 03:21:40|25299.42|25219.42|25299.76|25219.76|25299.76|25219.76|25299.17|25219.17|9
1734492110000|2024-12-18 03:21:50|25300.07|25220.07|25301.92|25221.92|25301.97|25221.97|25300.07|25220.07|10
1734492120000|2024-12-18 03:22:00|25301.96|25221.96|25302.96|25222.96|25303.52|25223.52|25301.96|25221.96|10
1734492130000|2024-12-18 03:22:10|25302.74|25222.74|25304.86|25224.86|25304.86|25224.86|25302.74|25222.74|10
1734492140000|2024-12-18 03:22:20|25304.99|25224.99|25311.55|25231.55|25311.61|25231.61|25304.99|25224.99|10
1734492150000|2024-12-18 03:22:30|25311.5|25231.5|25316.16|25236.16|25316.16|25236.16|25311.5|25231.5|10
1734492160000|2024-12-18 03:22:40|25316.51|25236.51|25320.17|25240.17|25320.17|25240.17|25315.85|25235.85|10
1734492170000|2024-12-18 03:22:50|25320.52|25240.52|25321.96|25241.96|25321.96|25241.96|25320.48|25240.48|9
1734492180000|2024-12-18 03:23:00|25321.69|25241.69|25322.08|25242.08|25323.1|25243.1|25321.63|25241.63|10
1734492190000|2024-12-18 03:23:10|25322.36|25242.36|25317.22|25237.22|25322.36|25242.36|25316.97|25236.97|10
1734492200000|2024-12-18 03:23:20|25317.26|25237.26|25319.55|25239.55|25319.55|25239.55|25317.26|25237.26|10
1734492210000|2024-12-18 03:23:30|25319.63|25239.63|25322.03|25242.03|25322.03|25242.03|25319.61|25239.61|10
1734492220000|2024-12-18 03:23:40|25323.23|25243.23|25324.86|25244.86|25325.19|25245.19|25323.23|25243.23|9
1734492230000|2024-12-18 03:23:50|25324.87|25244.87|25323.03|25243.03|25324.87|25244.87|25323.03|25243.03|10
1734492240000|2024-12-18 03:24:00|25322.5|25242.5|25317.8|25237.8|25322.5|25242.5|25317.8|25237.8|10
1734492250000|2024-12-18 03:24:10|25317.41|25237.41|25316.02|25236.02|25317.41|25237.41|25316.02|25236.02|10
1734492260000|2024-12-18 03:24:20|25316.12|25236.12|25317.81|25237.81|25317.81|25237.81|25316.01|25236.01|10
1734492270000|2024-12-18 03:24:30|25317.94|25237.94|25319.68|25239.68|25319.68|25239.68|25317.94|25237.94|10
1734492280000|2024-12-18 03:24:40|25319.66|25239.66|25319.86|25239.86|25319.99|25239.99|25319.47|25239.47|10
1734492290000|2024-12-18 03:24:50|25320.02|25240.02|25319.4|25239.4|25320.12|25240.12|25319.4|25239.4|10
1734492300000|2024-12-18 03:25:00|25319.35|25239.35|25325.48|25245.48|25325.48|25245.48|25319.29|25239.29|9
1734492310000|2024-12-18 03:25:10|25325.88|25245.88|25324.78|25244.78|25327.1|25247.1|25324.78|25244.78|10
1734492320000|2024-12-18 03:25:20|25324.7|25244.7|25319.85|25239.85|25324.7|25244.7|25319.85|25239.85|10
1734492330000|2024-12-18 03:25:30|25320.17|25240.17|25319.48|25239.48|25320.46|25240.46|25319.48|25239.48|10
1734492340000|2024-12-18 03:25:40|25319.26|25239.26|25318.51|25238.51|25319.26|25239.26|25318.51|25238.51|10
1734492350000|2024-12-18 03:25:50|25318.08|25238.08|25314.03|25234.03|25318.08|25238.08|25314.03|25234.03|9
1734492360000|2024-12-18 03:26:00|25312.96|25232.96|25310.59|25230.59|25312.96|25232.96|25310.56|25230.56|10
1734492370000|2024-12-18 03:26:10|25310.73|25230.73|25309.86|25229.86|25311.5|25231.5|25309.86|25229.86|10
1734492380000|2024-12-18 03:26:20|25309.81|25229.81|25308.29|25228.29|25310.4|25230.4|25308.29|25228.29|10
1734492390000|2024-12-18 03:26:30|25308.42|25228.42|25307.01|25227.01|25308.42|25228.42|25306.58|25226.58|10
1734492400000|2024-12-18 03:26:40|25306.97|25226.97|25306.28|25226.28|25306.97|25226.97|25305.86|25225.86|10
1734492410000|2024-12-18 03:26:50|25306.33|25226.33|25306.49|25226.49|25306.72|25226.72|25305.23|25225.23|10
1734492420000|2024-12-18 03:27:00|25305.92|25225.92|25309.22|25229.22|25309.22|25229.22|25305.92|25225.92|9
1734492430000|2024-12-18 03:27:10|25308.75|25228.75|25308.01|25228.01|25309.02|25229.02|25307.82|25227.82|10
1734492440000|2024-12-18 03:27:20|25308.19|25228.19|25309.76|25229.76|25309.86|25229.86|25308.19|25228.19|10
1734492450000|2024-12-18 03:27:30|25309.84|25229.84|25310.25|25230.25|25310.67|25230.67|25309.73|25229.73|9
1734492460000|2024-12-18 03:27:40|25310.22|25230.22|25309.31|25229.31|25310.22|25230.22|25309.21|25229.21|10
1734492470000|2024-12-18 03:27:50|25309.15|25229.15|25309.61|25229.61|25309.64|25229.64|25309.02|25229.02|9
1734492480000|2024-12-18 03:28:00|25309.6|25229.6|25309.15|25229.15|25309.83|25229.83|25308.81|25228.81|10
1734492490000|2024-12-18 03:28:10|25309.06|25229.06|25307.36|25227.36|25309.72|25229.72|25307.36|25227.36|10
1734492500000|2024-12-18 03:28:20|25306.8|25226.8|25306.37|25226.37|25308.58|25228.58|25306.13|25226.13|10
1734492510000|2024-12-18 03:28:30|25306.63|25226.63|25308.48|25228.48|25308.48|25228.48|25306.63|25226.63|10
1734492520000|2024-12-18 03:28:40|25308.9|25228.9|25311.21|25231.21|25311.21|25231.21|25308.9|25228.9|10
1734492530000|2024-12-18 03:28:50|25311.35|25231.35|25310.53|25230.53|25311.35|25231.35|25310.24|25230.24|9
1734492540000|2024-12-18 03:29:00|25310.57|25230.57|25310.31|25230.31|25311.05|25231.05|25310.1|25230.1|8
1734492550000|2024-12-18 03:29:10|25310.42|25230.42|25310.77|25230.77|25311.07|25231.07|25310.42|25230.42|10
1734492560000|2024-12-18 03:29:20|25310.62|25230.62|25311.28|25231.28|25311.53|25231.53|25310.44|25230.44|9
1734492570000|2024-12-18 03:29:30|25310.93|25230.93|25310.4|25230.4|25311.46|25231.46|25310.4|25230.4|10
1734492580000|2024-12-18 03:29:40|25310.25|25230.25|25309.47|25229.47|25310.25|25230.25|25309.41|25229.41|8
1734492590000|2024-12-18 03:29:50|25308.31|25228.31|25307.46|25227.46|25308.31|25228.31|25307.36|25227.36|10
1734492600000|2024-12-18 03:30:00|25307.49|25227.49|25301.98|25221.98|25307.49|25227.49|25301.98|25221.98|10
1734492610000|2024-12-18 03:30:10|25301.66|25221.66|25295.24|25215.24|25301.66|25221.66|25295.24|25215.24|10
1734492620000|2024-12-18 03:30:20|25294.62|25214.62|25287.14|25207.14|25294.83|25214.83|25287.14|25207.14|10
1734492630000|2024-12-18 03:30:30|25286.92|25206.92|25284.82|25204.82|25286.96|25206.96|25284.82|25204.82|10
1734492640000|2024-12-18 03:30:40|25283.68|25203.68|25282.55|25202.55|25283.68|25203.68|25282.55|25202.55|9
1734492650000|2024-12-18 03:30:50|25282.72|25202.72|25281.07|25201.07|25282.72|25202.72|25280.95|25200.95|10
1734492660000|2024-12-18 03:31:00|25281.22|25201.22|25278.43|25198.43|25281.4|25201.4|25278.43|25198.43|10
1734492670000|2024-12-18 03:31:10|25278.39|25198.39|25274.01|25194.01|25278.39|25198.39|25273.53|25193.53|10
1734492680000|2024-12-18 03:31:20|25273.89|25193.89|25266.22|25186.22|25273.89|25193.89|25266.22|25186.22|10
1734492690000|2024-12-18 03:31:30|25266.57|25186.57|25266.35|25186.35|25268.37|25188.37|25265.98|25185.98|10
1734492700000|2024-12-18 03:31:40|25266.36|25186.36|25267.04|25187.04|25267.71|25187.71|25265.36|25185.36|10
1734492710000|2024-12-18 03:31:50|25267.79|25187.79|25263.28|25183.28|25269.84|25189.84|25263.28|25183.28|9
1734492720000|2024-12-18 03:32:00|25263.42|25183.42|25264.4|25184.4|25264.84|25184.84|25263.33|25183.33|10
1734492730000|2024-12-18 03:32:10|25263.8|25183.8|25261.25|25181.25|25263.8|25183.8|25261.25|25181.25|10
1734492740000|2024-12-18 03:32:20|25260.33|25180.33|25256.07|25176.07|25260.33|25180.33|25255.57|25175.57|10
1734492750000|2024-12-18 03:32:30|25255.82|25175.82|25253.91|25173.91|25255.85|25175.85|25253.91|25173.91|9
1734492760000|2024-12-18 03:32:40|25253.9|25173.9|25252|25172|25253.9|25173.9|25252|25172|9
1734492770000|2024-12-18 03:32:50|25251.85|25171.85|25251.81|25171.81|25251.85|25171.85|25251.39|25171.39|10
1734492780000|2024-12-18 03:33:00|25253.21|25173.21|25252.44|25172.44|25253.84|25173.84|25252.44|25172.44|10
1734492790000|2024-12-18 03:33:10|25252.42|25172.42|25252.3|25172.3|25252.42|25172.42|25251.86|25171.86|10
1734492800000|2024-12-18 03:33:20|25251.99|25171.99|25254.24|25174.24|25254.24|25174.24|25251.95|25171.95|10
1734492810000|2024-12-18 03:33:30|25254.5|25174.5|25255.65|25175.65|25255.65|25175.65|25254.41|25174.41|10
1734492820000|2024-12-18 03:33:40|25255.51|25175.51|25252.55|25172.55|25255.51|25175.51|25252.55|25172.55|9
1734492830000|2024-12-18 03:33:50|25252.66|25172.66|25254.54|25174.54|25254.64|25174.64|25252.66|25172.66|9
1734492840000|2024-12-18 03:34:00|25254.97|25174.97|25256.44|25176.44|25256.72|25176.72|25254.97|25174.97|10
1734492850000|2024-12-18 03:34:10|25256.34|25176.34|25255.33|25175.33|25256.34|25176.34|25255.23|25175.23|10
1734492860000|2024-12-18 03:34:20|25255.41|25175.41|25253.61|25173.61|25255.5|25175.5|25253.28|25173.28|10
1734492870000|2024-12-18 03:34:30|25253.52|25173.52|25257.38|25177.38|25257.38|25177.38|25253.47|25173.47|10
1734492880000|2024-12-18 03:34:40|25257.03|25177.03|25255.83|25175.83|25257.03|25177.03|25255.76|25175.76|10
1734492890000|2024-12-18 03:34:50|25256.19|25176.19|25255.65|25175.65|25256.24|25176.24|25254.5|25174.5|9
1734492900000|2024-12-18 03:35:00|25255.96|25175.96|25254.62|25174.62|25255.96|25175.96|25254.62|25174.62|9
1734492910000|2024-12-18 03:35:10|25255.27|25175.27|25255.14|25175.14|25255.27|25175.27|25254.13|25174.13|10
1734492920000|2024-12-18 03:35:20|25254.9|25174.9|25256.06|25176.06|25256.06|25176.06|25254.9|25174.9|10
1734492930000|2024-12-18 03:35:30|25256.34|25176.34|25256.75|25176.75|25258.45|25178.45|25256.29|25176.29|10
1734492940000|2024-12-18 03:35:40|25257.33|25177.33|25262.93|25182.93|25263.05|25183.05|25257.33|25177.33|10
1734492950000|2024-12-18 03:35:50|25262.75|25182.75|25264.14|25184.14|25264.32|25184.32|25262.75|25182.75|9
1734492960000|2024-12-18 03:36:00|25264.85|25184.85|25266.62|25186.62|25266.62|25186.62|25264.85|25184.85|10
1734492970000|2024-12-18 03:36:10|25267.87|25187.87|25268.53|25188.53|25270.49|25190.49|25267.87|25187.87|10
1734492980000|2024-12-18 03:36:20|25268.3|25188.3|25277.02|25197.02|25277.02|25197.02|25268.15|25188.15|10
1734492990000|2024-12-18 03:36:30|25277.67|25197.67|25282.37|25202.37|25282.37|25202.37|25277.67|25197.67|10
1734493000000|2024-12-18 03:36:40|25282.7|25202.7|25288.82|25208.82|25288.82|25208.82|25282.7|25202.7|10
1734493010000|2024-12-18 03:36:50|25288.86|25208.86|25289.38|25209.38|25289.86|25209.86|25288.86|25208.86|10
1734493020000|2024-12-18 03:37:00|25288.83|25208.83|25288.27|25208.27|25288.83|25208.83|25285.15|25205.15|9
1734493030000|2024-12-18 03:37:10|25288.33|25208.33|25293.45|25213.45|25293.45|25213.45|25288.33|25208.33|9
1734493040000|2024-12-18 03:37:20|25293.47|25213.47|25295.47|25215.47|25295.47|25215.47|25293.47|25213.47|10
1734493050000|2024-12-18 03:37:30|25296.08|25216.08|25297.8|25217.8|25297.95|25217.95|25296.08|25216.08|10
1734493060000|2024-12-18 03:37:40|25298.5|25218.5|25298.77|25218.77|25300.95|25220.95|25297.72|25217.72|10
1734493070000|2024-12-18 03:37:50|25298.81|25218.81|25298.76|25218.76|25298.83|25218.83|25298.16|25218.16|9
1734493080000|2024-12-18 03:38:00|25298.93|25218.93|25295.39|25215.39|25298.96|25218.96|25295.39|25215.39|10
1734493090000|2024-12-18 03:38:10|25294.98|25214.98|25292.6|25212.6|25295.29|25215.29|25292.6|25212.6|10
1734493100000|2024-12-18 03:38:20|25292.59|25212.59|25290.01|25210.01|25292.6|25212.6|25289.85|25209.85|10
1734493110000|2024-12-18 03:38:30|25289.72|25209.72|25289.71|25209.71|25289.91|25209.91|25289.22|25209.22|10
1734493120000|2024-12-18 03:38:40|25289.68|25209.68|25287.77|25207.77|25289.68|25209.68|25287.62|25207.62|10
1734493130000|2024-12-18 03:38:50|25287.7|25207.7|25286.65|25206.65|25287.7|25207.7|25286.55|25206.55|10
1734493140000|2024-12-18 03:39:00|25286.53|25206.53|25282.62|25202.62|25286.53|25206.53|25282.57|25202.57|10
1734493150000|2024-12-18 03:39:10|25282.65|25202.65|25279.7|25199.7|25282.8|25202.8|25279.7|25199.7|10
1734493160000|2024-12-18 03:39:20|25279.57|25199.57|25275.78|25195.78|25279.57|25199.57|25275.78|25195.78|10
1734493170000|2024-12-18 03:39:30|25274.84|25194.84|25267.49|25187.49|25274.84|25194.84|25267.49|25187.49|10
1734493180000|2024-12-18 03:39:40|25266.57|25186.57|25267.45|25187.45|25267.45|25187.45|25266.37|25186.37|10
1734493190000|2024-12-18 03:39:50|25267.2|25187.2|25265.8|25185.8|25267.25|25187.25|25265.8|25185.8|10
1734493200000|2024-12-18 03:40:00|25265.63|25185.63|25262.43|25182.43|25265.67|25185.67|25261.75|25181.75|10
1734493210000|2024-12-18 03:40:10|25262.29|25182.29|25253.51|25173.51|25262.29|25182.29|25253.51|25173.51|10
1734493220000|2024-12-18 03:40:20|25251.96|25171.96|25244.96|25164.96|25251.96|25171.96|25244.96|25164.96|10
1734493230000|2024-12-18 03:40:30|25245.54|25165.54|25238.56|25158.56|25245.54|25165.54|25238.56|25158.56|10
1734493240000|2024-12-18 03:40:40|25238.37|25158.37|25238.55|25158.55|25239.01|25159.01|25238.1|25158.1|9
1734493250000|2024-12-18 03:40:50|25238.61|25158.61|25239.56|25159.56|25240.47|25160.47|25238.61|25158.61|10
1734493260000|2024-12-18 03:41:00|25239.39|25159.39|25240.07|25160.07|25240.41|25160.41|25238.94|25158.94|10
1734493270000|2024-12-18 03:41:10|25240|25160|25240.03|25160.03|25240.12|25160.12|25238.85|25158.85|10
1734493280000|2024-12-18 03:41:20|25239.58|25159.58|25230.07|25150.07|25239.58|25159.58|25230.07|25150.07|10
1734493290000|2024-12-18 03:41:30|25221.97|25141.97|25221.4|25141.4|25221.97|25141.97|25220.19|25140.19|10
1734493300000|2024-12-18 03:41:40|25221.44|25141.44|25223.4|25143.4|25223.4|25143.4|25221.44|25141.44|10
1734493310000|2024-12-18 03:41:50|25223.57|25143.57|25225.68|25145.68|25226.14|25146.14|25223.57|25143.57|10
1734493320000|2024-12-18 03:42:00|25225.58|25145.58|25229.18|25149.18|25229.49|25149.49|25225.58|25145.58|10
1734493330000|2024-12-18 03:42:10|25230.81|25150.81|25238.53|25158.53|25238.53|25158.53|25230.81|25150.81|10
1734493340000|2024-12-18 03:42:20|25238.48|25158.48|25233.65|25153.65|25239.65|25159.65|25233.65|25153.65|10
1734493350000|2024-12-18 03:42:30|25233.68|25153.68|25233.79|25153.79|25234.29|25154.29|25233.68|25153.68|10
1734493360000|2024-12-18 03:42:40|25233.34|25153.34|25227.6|25147.6|25233.34|25153.34|25227.6|25147.6|10
1734493370000|2024-12-18 03:42:50|25227.67|25147.67|25225.91|25145.91|25227.67|25147.67|25225.9|25145.9|10
1734493380000|2024-12-18 03:43:00|25226.06|25146.06|25228.77|25148.77|25228.82|25148.82|25226.06|25146.06|10
1734493390000|2024-12-18 03:43:10|25230.54|25150.54|25230.64|25150.64|25231.9|25151.9|25230.54|25150.54|10
1734493400000|2024-12-18 03:43:20|25229.73|25149.73|25224.02|25144.02|25229.73|25149.73|25224.02|25144.02|10
1734493410000|2024-12-18 03:43:30|25223.99|25143.99|25219.25|25139.25|25223.99|25143.99|25219.25|25139.25|10
1734493420000|2024-12-18 03:43:40|25217.02|25137.02|25207.85|25127.85|25217.29|25137.29|25207.51|25127.51|10
1734493430000|2024-12-18 03:43:50|25207.9|25127.9|25206.39|25126.39|25207.9|25127.9|25205.41|25125.41|10
1734493440000|2024-12-18 03:44:00|25206.54|25126.54|25206.44|25126.44|25206.54|25126.54|25205.9|25125.9|9
1734493450000|2024-12-18 03:44:10|25204.57|25124.57|25203.3|25123.3|25204.57|25124.57|25203.3|25123.3|7
1734493460000|2024-12-18 03:44:20|25203.65|25123.65|25203.88|25123.88|25203.88|25123.88|25203.05|25123.05|10
1734493470000|2024-12-18 03:44:30|25204.14|25124.14|25203.51|25123.51|25204.76|25124.76|25203.51|25123.51|8
1734493480000|2024-12-18 03:44:40|25203.52|25123.52|25203.29|25123.29|25203.65|25123.65|25203.25|25123.25|10
1734493490000|2024-12-18 03:44:50|25203.04|25123.04|25200.45|25120.45|25203.04|25123.04|25200.45|25120.45|10
1734493500000|2024-12-18 03:45:00|25201.06|25121.06|25202.29|25122.29|25203.57|25123.57|25201.06|25121.06|10
1734493510000|2024-12-18 03:45:10|25202.27|25122.27|25195.8|25115.8|25202.27|25122.27|25195.8|25115.8|10
1734493520000|2024-12-18 03:45:20|25195.75|25115.75|25189.09|25109.09|25195.75|25115.75|25189.08|25109.08|10
1734493530000|2024-12-18 03:45:30|25188.46|25108.46|25185.79|25105.79|25188.86|25108.86|25185.79|25105.79|10
1734493540000|2024-12-18 03:45:40|25183.88|25103.88|25183.21|25103.21|25184.05|25104.05|25182.85|25102.85|10
1734493550000|2024-12-18 03:45:50|25183.14|25103.14|25180.63|25100.63|25183.14|25103.14|25180.33|25100.33|9
1734493560000|2024-12-18 03:46:00|25180.72|25100.72|25183.42|25103.42|25183.42|25103.42|25180.72|25100.72|9
1734493570000|2024-12-18 03:46:10|25183.75|25103.75|25184.38|25104.38|25184.56|25104.56|25183.44|25103.44|10
1734493580000|2024-12-18 03:46:20|25184.11|25104.11|25182.11|25102.11|25184.85|25104.85|25182.11|25102.11|10
1734493590000|2024-12-18 03:46:30|25181.94|25101.94|25181.34|25101.34|25182.45|25102.45|25181.34|25101.34|9
1734493600000|2024-12-18 03:46:40|25181.7|25101.7|25183.33|25103.33|25183.43|25103.43|25181.7|25101.7|10
1734493610000|2024-12-18 03:46:50|25182.83|25102.83|25182.46|25102.46|25184.62|25104.62|25182.46|25102.46|10
1734493620000|2024-12-18 03:47:00|25182.31|25102.31|25182.63|25102.63|25182.65|25102.65|25182.22|25102.22|10
1734493630000|2024-12-18 03:47:10|25182.82|25102.82|25186.52|25106.52|25186.52|25106.52|25182.68|25102.68|10
1734493640000|2024-12-18 03:47:20|25186.29|25106.29|25184.91|25104.91|25186.94|25106.94|25184.8|25104.8|10
1734493650000|2024-12-18 03:47:30|25184.93|25104.93|25183.15|25103.15|25184.93|25104.93|25182.57|25102.57|9
1734493660000|2024-12-18 03:47:40|25182.63|25102.63|25181.5|25101.5|25182.93|25102.93|25180.38|25100.38|9
1734493670000|2024-12-18 03:47:50|25182.5|25102.5|25185.14|25105.14|25185.14|25105.14|25182.5|25102.5|10
1734493680000|2024-12-18 03:48:00|25185.28|25105.28|25182.88|25102.88|25185.4|25105.4|25182.88|25102.88|10
1734493690000|2024-12-18 03:48:10|25182.25|25102.25|25179.77|25099.77|25182.25|25102.25|25179.77|25099.77|10
1734493700000|2024-12-18 03:48:20|25179.93|25099.93|25180.04|25100.04|25180.04|25100.04|25179.29|25099.29|9
1734493710000|2024-12-18 03:48:30|25180.77|25100.77|25182.1|25102.1|25182.1|25102.1|25180.61|25100.61|9
1734493720000|2024-12-18 03:48:40|25181.88|25101.88|25180.26|25100.26|25182.38|25102.38|25180.26|25100.26|10
1734493730000|2024-12-18 03:48:50|25179.7|25099.7|25180.52|25100.52|25180.52|25100.52|25178.96|25098.96|10
1734493740000|2024-12-18 03:49:00|25180.15|25100.15|25178.63|25098.63|25180.71|25100.71|25178.63|25098.63|10
1734493750000|2024-12-18 03:49:10|25178.29|25098.29|25179.09|25099.09|25179.34|25099.34|25178.23|25098.23|10
1734493760000|2024-12-18 03:49:20|25179.05|25099.05|25177.13|25097.13|25179.05|25099.05|25177.13|25097.13|10
1734493770000|2024-12-18 03:49:30|25176.83|25096.83|25175.79|25095.79|25177.26|25097.26|25175.79|25095.79|10
1734493780000|2024-12-18 03:49:40|25174.15|25094.15|25172.58|25092.58|25174.15|25094.15|25172.56|25092.56|10
1734493790000|2024-12-18 03:49:50|25173.03|25093.03|25169.99|25089.99|25173.07|25093.07|25169.99|25089.99|10
1734493800000|2024-12-18 03:50:00|25170.26|25090.26|25165.42|25085.42|25170.63|25090.63|25165.42|25085.42|10
1734493810000|2024-12-18 03:50:10|25175.65|25095.65|25176.59|25096.59|25177.19|25097.19|25175.14|25095.14|10
1734493820000|2024-12-18 03:50:20|25175.74|25095.74|25179.38|25099.38|25179.38|25099.38|25175.74|25095.74|9
1734493830000|2024-12-18 03:50:30|25179.47|25099.47|25179.64|25099.64|25180.77|25100.77|25179.11|25099.11|10
1734493840000|2024-12-18 03:50:40|25179.63|25099.63|25179.86|25099.86|25180.08|25100.08|25179.11|25099.11|10
1734493850000|2024-12-18 03:50:50|25179.8|25099.8|25180.47|25100.47|25180.47|25100.47|25179.54|25099.54|10
1734493860000|2024-12-18 03:51:00|25180.19|25100.19|25182.95|25102.95|25183.09|25103.09|25179.86|25099.86|10
1734493870000|2024-12-18 03:51:10|25182.96|25102.96|25181.95|25101.95|25183.4|25103.4|25181.95|25101.95|9
1734493880000|2024-12-18 03:51:20|25181.91|25101.91|25181.84|25101.84|25182.47|25102.47|25181.55|25101.55|10
1734493890000|2024-12-18 03:51:30|25182.7|25102.7|25179.84|25099.84|25182.84|25102.84|25179.84|25099.84|10
1734493900000|2024-12-18 03:51:40|25179.49|25099.49|25180.02|25100.02|25181.68|25101.68|25179.36|25099.36|10
1734493910000|2024-12-18 03:51:50|25179.9|25099.9|25182.38|25102.38|25182.38|25102.38|25179.39|25099.39|10
1734493920000|2024-12-18 03:52:00|25182.88|25102.88|25180.57|25100.57|25183.94|25103.94|25179.91|25099.91|10
1734493930000|2024-12-18 03:52:10|25179.62|25099.62|25178.57|25098.57|25179.62|25099.62|25177.6|25097.6|10
1734493940000|2024-12-18 03:52:20|25178.06|25098.06|25176.24|25096.24|25178.06|25098.06|25175.42|25095.42|9
1734493950000|2024-12-18 03:52:30|25177.15|25097.15|25183.64|25103.64|25183.64|25103.64|25176.93|25096.93|10
1734493960000|2024-12-18 03:52:40|25183.92|25103.92|25187.62|25107.62|25187.62|25107.62|25183.82|25103.82|10
1734493970000|2024-12-18 03:52:50|25187.06|25107.06|25190.59|25110.59|25190.59|25110.59|25187.06|25107.06|10
1734493980000|2024-12-18 03:53:00|25190.6|25110.6|25196.22|25116.22|25196.22|25116.22|25190.6|25110.6|10
1734493990000|2024-12-18 03:53:10|25197.09|25117.09|25203.81|25123.81|25203.81|25123.81|25197.09|25117.09|10
1734494000000|2024-12-18 03:53:20|25203.43|25123.43|25204.62|25124.62|25206.78|25126.78|25203.43|25123.43|10
1734494010000|2024-12-18 03:53:30|25203.57|25123.57|25203.82|25123.82|25204.26|25124.26|25203.18|25123.18|10
1734494020000|2024-12-18 03:53:40|25203.97|25123.97|25206.57|25126.57|25206.57|25126.57|25203.76|25123.76|10
1734494030000|2024-12-18 03:53:50|25206.07|25126.07|25206.17|25126.17|25206.47|25126.47|25205.57|25125.57|10
1734494040000|2024-12-18 03:54:00|25206.62|25126.62|25208.96|25128.96|25209.97|25129.97|25206.62|25126.62|10
1734494050000|2024-12-18 03:54:10|25209.03|25129.03|25209.31|25129.31|25209.31|25129.31|25208.34|25128.34|10
1734494060000|2024-12-18 03:54:20|25210.82|25130.82|25212.35|25132.35|25212.35|25132.35|25210.69|25130.69|10
1734494070000|2024-12-18 03:54:30|25212.71|25132.71|25213.27|25133.27|25213.82|25133.82|25212.66|25132.66|10
1734494080000|2024-12-18 03:54:40|25213.26|25133.26|25214.13|25134.13|25214.13|25134.13|25213.26|25133.26|10
1734494090000|2024-12-18 03:54:50|25214.33|25134.33|25215.08|25135.08|25215.08|25135.08|25213.41|25133.41|10
1734494100000|2024-12-18 03:55:00|25215.23|25135.23|25221.78|25141.78|25221.78|25141.78|25215.23|25135.23|10
1734494110000|2024-12-18 03:55:10|25221.54|25141.54|25225.16|25145.16|25225.16|25145.16|25221.54|25141.54|10
1734494120000|2024-12-18 03:55:20|25225.4|25145.4|25229.75|25149.75|25229.75|25149.75|25225.4|25145.4|10
1734494130000|2024-12-18 03:55:30|25229.74|25149.74|25231.02|25151.02|25231.64|25151.64|25229.74|25149.74|10
1734494140000|2024-12-18 03:55:40|25230.99|25150.99|25234.49|25154.49|25234.65|25154.65|25230.78|25150.78|10
1734494150000|2024-12-18 03:55:50|25234.51|25154.51|25222.95|25142.95|25234.52|25154.52|25222.95|25142.95|10
1734494160000|2024-12-18 03:56:00|25222.4|25142.4|25218.84|25138.84|25222.53|25142.53|25218.84|25138.84|10
1734494170000|2024-12-18 03:56:10|25218.63|25138.63|25220.59|25140.59|25220.59|25140.59|25217.42|25137.42|10
1734494180000|2024-12-18 03:56:20|25220.98|25140.98|25224.52|25144.52|25224.52|25144.52|25220.72|25140.72|10
1734494190000|2024-12-18 03:56:30|25224.38|25144.38|25223.49|25143.49|25224.38|25144.38|25222.35|25142.35|10
1734494200000|2024-12-18 03:56:40|25223.51|25143.51|25225.39|25145.39|25225.39|25145.39|25223.45|25143.45|10
1734494210000|2024-12-18 03:56:50|25225.41|25145.41|25226.44|25146.44|25227.83|25147.83|25225.4|25145.4|8
1734494220000|2024-12-18 03:57:00|25226.05|25146.05|25228.31|25148.31|25229.44|25149.44|25225.06|25145.06|10
1734494230000|2024-12-18 03:57:10|25227.48|25147.48|25222.92|25142.92|25227.48|25147.48|25222.92|25142.92|9
1734494240000|2024-12-18 03:57:20|25222.82|25142.82|25218.1|25138.1|25222.82|25142.82|25218.1|25138.1|10
1734494250000|2024-12-18 03:57:30|25217.86|25137.86|25214.46|25134.46|25217.92|25137.92|25214.15|25134.15|10
1734494260000|2024-12-18 03:57:40|25214.51|25134.51|25218.66|25138.66|25218.84|25138.84|25214.51|25134.51|10
1734494270000|2024-12-18 03:57:50|25218.89|25138.89|25223.07|25143.07|25223.07|25143.07|25218.89|25138.89|10
1734494280000|2024-12-18 03:58:00|25223.72|25143.72|25226.51|25146.51|25226.51|25146.51|25223.72|25143.72|10
1734494290000|2024-12-18 03:58:10|25226.58|25146.58|25224.93|25144.93|25226.58|25146.58|25223.9|25143.9|10
1734494300000|2024-12-18 03:58:20|25224.74|25144.74|25229.38|25149.38|25229.38|25149.38|25224.73|25144.73|10
1734494310000|2024-12-18 03:58:30|25229.48|25149.48|25225.72|25145.72|25229.48|25149.48|25225.72|25145.72|10
1734494320000|2024-12-18 03:58:40|25225.91|25145.91|25225.87|25145.87|25226.95|25146.95|25225.79|25145.79|10
1734494330000|2024-12-18 03:58:50|25225.93|25145.93|25223.05|25143.05|25226.48|25146.48|25223.05|25143.05|10
1734494340000|2024-12-18 03:59:00|25223.23|25143.23|25229.27|25149.27|25229.69|25149.69|25223.05|25143.05|10
1734494350000|2024-12-18 03:59:10|25229.08|25149.08|25224.91|25144.91|25229.08|25149.08|25224.91|25144.91|10
1734494360000|2024-12-18 03:59:20|25224.93|25144.93|25226.43|25146.43|25226.43|25146.43|25224.93|25144.93|10
1734494370000|2024-12-18 03:59:30|25226.44|25146.44|25226.06|25146.06|25226.54|25146.54|25225.99|25145.99|10
1734494380000|2024-12-18 03:59:40|25225.89|25145.89|25224.45|25144.45|25225.96|25145.96|25224.45|25144.45|9
1734494390000|2024-12-18 03:59:50|25224.36|25144.36|25224.53|25144.53|25224.82|25144.82|25224.36|25144.36|10
1734494400000|2024-12-18 04:00:00|25224.56|25144.56|25224.57|25144.57|25224.57|25144.57|25221.1|25141.1|10
1734494410000|2024-12-18 04:00:10|25225.56|25145.56|25222.52|25142.52|25226.02|25146.02|25222.31|25142.31|10
1734494420000|2024-12-18 04:00:20|25221.97|25141.97|25216.63|25136.63|25221.97|25141.97|25216.24|25136.24|10
1734494430000|2024-12-18 04:00:30|25216.41|25136.41|25204.65|25124.65|25216.41|25136.41|25204.65|25124.65|10
1734494440000|2024-12-18 04:00:40|25202.44|25122.44|25192.16|25112.16|25202.44|25122.44|25191.29|25111.29|10
1734494450000|2024-12-18 04:00:50|25192.67|25112.67|25186.6|25106.6|25192.67|25112.67|25186.31|25106.31|10
1734494460000|2024-12-18 04:01:00|25186.24|25106.24|25175.73|25095.73|25186.24|25106.24|25175.73|25095.73|10
1734494470000|2024-12-18 04:01:10|25175.53|25095.53|25168.59|25088.59|25175.59|25095.59|25168.59|25088.59|10
1734494480000|2024-12-18 04:01:20|25168.39|25088.39|25167.53|25087.53|25169.23|25089.23|25167.23|25087.23|10
1734494490000|2024-12-18 04:01:30|25167.4|25087.4|25168.07|25088.07|25168.51|25088.51|25166.79|25086.79|10
1734494500000|2024-12-18 04:01:40|25168.53|25088.53|25163.25|25083.25|25170.49|25090.49|25163.25|25083.25|10
1734494510000|2024-12-18 04:01:50|25162.77|25082.77|25148.66|25068.66|25162.77|25082.77|25148.66|25068.66|10
1734494520000|2024-12-18 04:02:00|25147.36|25067.36|25146.09|25066.09|25147.79|25067.79|25145.65|25065.65|10
1734494530000|2024-12-18 04:02:10|25146.86|25066.86|25143.22|25063.22|25147.57|25067.57|25143.22|25063.22|10
1734494540000|2024-12-18 04:02:20|25143.33|25063.33|25139.51|25059.51|25143.33|25063.33|25139.51|25059.51|10
1734494550000|2024-12-18 04:02:30|25139.77|25059.77|25142.37|25062.37|25142.77|25062.77|25139.77|25059.77|10
1734494560000|2024-12-18 04:02:40|25142.58|25062.58|25144.48|25064.48|25144.58|25064.58|25141.71|25061.71|10
1734494570000|2024-12-18 04:02:50|25144.84|25064.84|25144.2|25064.2|25144.84|25064.84|25143.94|25063.94|10
1734494580000|2024-12-18 04:03:00|25143.11|25063.11|25141.09|25061.09|25143.11|25063.11|25141.08|25061.08|10
1734494590000|2024-12-18 04:03:10|25140.58|25060.58|25139.89|25059.89|25140.91|25060.91|25139.32|25059.32|9
1734494600000|2024-12-18 04:03:20|25140.47|25060.47|25139.15|25059.15|25141.71|25061.71|25138.8|25058.8|10
1734494610000|2024-12-18 04:03:30|25139.17|25059.17|25139.62|25059.62|25140.55|25060.55|25139.16|25059.16|10
1734494620000|2024-12-18 04:03:40|25138.88|25058.88|25136.05|25056.05|25138.88|25058.88|25136.05|25056.05|9
1734494630000|2024-12-18 04:03:50|25136.25|25056.25|25125.42|25045.42|25136.25|25056.25|25125.42|25045.42|10
1734494640000|2024-12-18 04:04:00|25125.19|25045.19|25122.83|25042.83|25125.19|25045.19|25121.44|25041.44|10
1734494650000|2024-12-18 04:04:10|25123.01|25043.01|25122.81|25042.81|25124.83|25044.83|25122.81|25042.81|10
1734494660000|2024-12-18 04:04:20|25122.76|25042.76|25126.36|25046.36|25126.36|25046.36|25122.76|25042.76|9
1734494670000|2024-12-18 04:04:30|25126.28|25046.28|25126.98|25046.98|25127.99|25047.99|25126.28|25046.28|10
1734494680000|2024-12-18 04:04:40|25126.96|25046.96|25124.75|25044.75|25128.13|25048.13|25124.75|25044.75|10
1734494690000|2024-12-18 04:04:50|25124.15|25044.15|25115.32|25035.32|25124.15|25044.15|25115.16|25035.16|10
1734494700000|2024-12-18 04:05:00|25115.42|25035.42|25115.65|25035.65|25115.76|25035.76|25113.66|25033.66|10
1734494710000|2024-12-18 04:05:10|25116.02|25036.02|25116.85|25036.85|25116.85|25036.85|25114.41|25034.41|10
1734494720000|2024-12-18 04:05:20|25116.66|25036.66|25111.35|25031.35|25116.66|25036.66|25111.35|25031.35|10
1734494730000|2024-12-18 04:05:30|25111.16|25031.16|25112.78|25032.78|25115.73|25035.73|25111.16|25031.16|10
1734494740000|2024-12-18 04:05:40|25112.33|25032.33|25115.12|25035.12|25116.22|25036.22|25112.33|25032.33|10
1734494750000|2024-12-18 04:05:50|25115.64|25035.64|25106.88|25026.88|25115.64|25035.64|25106.88|25026.88|10
1734494760000|2024-12-18 04:06:00|25105.41|25025.41|25106.69|25026.69|25106.8|25026.8|25104.45|25024.45|10
1734494770000|2024-12-18 04:06:10|25108.46|25028.46|25117.97|25037.97|25117.97|25037.97|25108.46|25028.46|10
1734494780000|2024-12-18 04:06:20|25118.47|25038.47|25125.65|25045.65|25126.47|25046.47|25118.47|25038.47|10
1734494790000|2024-12-18 04:06:30|25125.46|25045.46|25125.08|25045.08|25126.65|25046.65|25124.62|25044.62|10
1734494800000|2024-12-18 04:06:40|25125.39|25045.39|25124.07|25044.07|25126.34|25046.34|25123.61|25043.61|10
1734494810000|2024-12-18 04:06:50|25121.69|25041.69|25115.62|25035.62|25121.69|25041.69|25115.62|25035.62|10
1734494820000|2024-12-18 04:07:00|25115.72|25035.72|25116.94|25036.94|25116.94|25036.94|25115.7|25035.7|9
1734494830000|2024-12-18 04:07:10|25114.53|25034.53|25120.69|25040.69|25120.69|25040.69|25114.53|25034.53|10
1734494840000|2024-12-18 04:07:20|25120.53|25040.53|25121.1|25041.1|25123.81|25043.81|25120.53|25040.53|10
1734494850000|2024-12-18 04:07:30|25121.14|25041.14|25123.24|25043.24|25123.8|25043.8|25121.14|25041.14|9
1734494860000|2024-12-18 04:07:40|25123.93|25043.93|25122.46|25042.46|25124.37|25044.37|25122.46|25042.46|10
1734494870000|2024-12-18 04:07:50|25122.05|25042.05|25116.51|25036.51|25122.05|25042.05|25116.51|25036.51|9
1734494880000|2024-12-18 04:08:00|25116.14|25036.14|25116.68|25036.68|25117.56|25037.56|25116.14|25036.14|10
1734494890000|2024-12-18 04:08:10|25116.49|25036.49|25123.29|25043.29|25123.38|25043.38|25116.49|25036.49|9
1734494900000|2024-12-18 04:08:20|25121.69|25041.69|25120.16|25040.16|25121.69|25041.69|25119.99|25039.99|10
1734494910000|2024-12-18 04:08:30|25119.27|25039.27|25130.09|25050.09|25130.09|25050.09|25119.27|25039.27|10
1734494920000|2024-12-18 04:08:40|25129.82|25049.82|25128.03|25048.03|25131.06|25051.06|25128.03|25048.03|10
1734494930000|2024-12-18 04:08:50|25127.85|25047.85|25128.48|25048.48|25128.48|25048.48|25127.73|25047.73|9
1734494940000|2024-12-18 04:09:00|25128.36|25048.36|25129.68|25049.68|25133.74|25053.74|25126.89|25046.89|10
1734494950000|2024-12-18 04:09:10|25129.55|25049.55|25130.34|25050.34|25130.34|25050.34|25128.75|25048.75|10
1734494960000|2024-12-18 04:09:20|25130.76|25050.76|25128.83|25048.83|25132.69|25052.69|25128.83|25048.83|10
1734494970000|2024-12-18 04:09:30|25128.47|25048.47|25130.78|25050.78|25130.78|25050.78|25127.74|25047.74|10
1734494980000|2024-12-18 04:09:40|25130.44|25050.44|25135.6|25055.6|25137.08|25057.08|25130.44|25050.44|10
1734494990000|2024-12-18 04:09:50|25134.93|25054.93|25135.42|25055.42|25135.81|25055.81|25134.3|25054.3|10
1734495000000|2024-12-18 04:10:00|25135.23|25055.23|25131.93|25051.93|25138.89|25058.89|25130.78|25050.78|10
1734495010000|2024-12-18 04:10:10|25132.54|25052.54|25134.59|25054.59|25134.59|25054.59|25132.52|25052.52|10
1734495020000|2024-12-18 04:10:20|25133.73|25053.73|25137.13|25057.13|25137.13|25057.13|25133.03|25053.03|10
1734495030000|2024-12-18 04:10:30|25137.37|25057.37|25146.25|25066.25|25146.25|25066.25|25137.37|25057.37|10
1734495040000|2024-12-18 04:10:40|25148.19|25068.19|25153.88|25073.88|25153.88|25073.88|25148.19|25068.19|10
1734495050000|2024-12-18 04:10:50|25153.84|25073.84|25153.18|25073.18|25154.64|25074.64|25152.89|25072.89|10
1734495060000|2024-12-18 04:11:00|25151.91|25071.91|25144.76|25064.76|25151.91|25071.91|25144.76|25064.76|10
1734495070000|2024-12-18 04:11:10|25144.34|25064.34|25146.78|25066.78|25148.26|25068.26|25144.34|25064.34|10
1734495080000|2024-12-18 04:11:20|25146.46|25066.46|25147.91|25067.91|25147.91|25067.91|25145.84|25065.84|10
1734495090000|2024-12-18 04:11:30|25148.32|25068.32|25156.16|25076.16|25156.16|25076.16|25148.32|25068.32|10
1734495100000|2024-12-18 04:11:40|25155.69|25075.69|25155.4|25075.4|25156.15|25076.15|25155.4|25075.4|8
1734495110000|2024-12-18 04:11:50|25155.89|25075.89|25154.32|25074.32|25155.89|25075.89|25154.32|25074.32|10
1734495120000|2024-12-18 04:12:00|25154.18|25074.18|25152.9|25072.9|25154.24|25074.24|25152.9|25072.9|9
1734495130000|2024-12-18 04:12:10|25152.82|25072.82|25149.32|25069.32|25152.82|25072.82|25149.32|25069.32|10
1734495140000|2024-12-18 04:12:20|25149.67|25069.67|25147.71|25067.71|25150.01|25070.01|25147.38|25067.38|10
1734495150000|2024-12-18 04:12:30|25147.92|25067.92|25147.79|25067.79|25147.92|25067.92|25145.74|25065.74|10
1734495160000|2024-12-18 04:12:40|25147.82|25067.82|25148.89|25068.89|25150.95|25070.95|25147.82|25067.82|10
1734495170000|2024-12-18 04:12:50|25149.03|25069.03|25141.99|25061.99|25149.03|25069.03|25141.38|25061.38|10
1734495180000|2024-12-18 04:13:00|25142.6|25062.6|25142.79|25062.79|25142.79|25062.79|25142.06|25062.06|10
1734495190000|2024-12-18 04:13:10|25143.53|25063.53|25146.16|25066.16|25146.36|25066.36|25143.53|25063.53|10
1734495200000|2024-12-18 04:13:20|25146.01|25066.01|25147.51|25067.51|25147.51|25067.51|25145.66|25065.66|10
1734495210000|2024-12-18 04:13:30|25147.41|25067.41|25145.81|25065.81|25147.5|25067.5|25145.81|25065.81|10
1734495220000|2024-12-18 04:13:40|25145.8|25065.8|25144.63|25064.63|25145.8|25065.8|25143.86|25063.86|10
1734495230000|2024-12-18 04:13:50|25144.66|25064.66|25144.46|25064.46|25144.72|25064.72|25143.24|25063.24|9
1734495240000|2024-12-18 04:14:00|25145.31|25065.31|25140.45|25060.45|25145.42|25065.42|25140.45|25060.45|10
1734495250000|2024-12-18 04:14:10|25139.14|25059.14|25135.62|25055.62|25139.14|25059.14|25135.43|25055.43|10
1734495260000|2024-12-18 04:14:20|25136.11|25056.11|25137.78|25057.78|25138.99|25058.99|25136.11|25056.11|10
1734495270000|2024-12-18 04:14:30|25137.33|25057.33|25132.68|25052.68|25137.33|25057.33|25132.6|25052.6|10
1734495280000|2024-12-18 04:14:40|25132.69|25052.69|25127.26|25047.26|25132.69|25052.69|25127.26|25047.26|10
1734495290000|2024-12-18 04:14:50|25127.01|25047.01|25124.53|25044.53|25127.48|25047.48|25124.53|25044.53|10
1734495300000|2024-12-18 04:15:00|25123.93|25043.93|25127.7|25047.7|25128.05|25048.05|25123.45|25043.45|10
1734495310000|2024-12-18 04:15:10|25128.63|25048.63|25132.63|25052.63|25134.4|25054.4|25128.63|25048.63|10
1734495320000|2024-12-18 04:15:20|25133.03|25053.03|25131.47|25051.47|25133.28|25053.28|25130.2|25050.2|10
1734495330000|2024-12-18 04:15:30|25132.17|25052.17|25136.36|25056.36|25136.36|25056.36|25132.17|25052.17|10
1734495340000|2024-12-18 04:15:40|25136.42|25056.42|25138.56|25058.56|25138.56|25058.56|25136.42|25056.42|10
1734495350000|2024-12-18 04:15:50|25138.99|25058.99|25136.67|25056.67|25139.34|25059.34|25132.42|25052.42|10
1734495360000|2024-12-18 04:16:00|25137.06|25057.06|25135.28|25055.28|25137.37|25057.37|25135.28|25055.28|10
1734495370000|2024-12-18 04:16:10|25134.9|25054.9|25138.08|25058.08|25139.2|25059.2|25134.9|25054.9|10
1734495380000|2024-12-18 04:16:20|25138.11|25058.11|25144.59|25064.59|25144.59|25064.59|25138.11|25058.11|10
1734495390000|2024-12-18 04:16:30|25144.79|25064.79|25145.56|25065.56|25146.4|25066.4|25144.07|25064.07|10
1734495400000|2024-12-18 04:16:40|25145.34|25065.34|25147.78|25067.78|25147.78|25067.78|25145.34|25065.34|10
1734495410000|2024-12-18 04:16:50|25147.79|25067.79|25151.24|25071.24|25152.26|25072.26|25147.79|25067.79|10
1734495420000|2024-12-18 04:17:00|25151.77|25071.77|25149.09|25069.09|25151.94|25071.94|25149.09|25069.09|10
1734495430000|2024-12-18 04:17:10|25148.46|25068.46|25147.6|25067.6|25150.17|25070.17|25147.6|25067.6|10
1734495440000|2024-12-18 04:17:20|25146.45|25066.45|25140.86|25060.86|25146.45|25066.45|25140.86|25060.86|10
1734495450000|2024-12-18 04:17:30|25140.89|25060.89|25140.17|25060.17|25141.57|25061.57|25140.17|25060.17|10
1734495460000|2024-12-18 04:17:40|25140.03|25060.03|25138.98|25058.98|25140.07|25060.07|25138.98|25058.98|9
1734495470000|2024-12-18 04:17:50|25138.72|25058.72|25137.8|25057.8|25138.72|25058.72|25136.25|25056.25|10
1734495480000|2024-12-18 04:18:00|25137.5|25057.5|25132.41|25052.41|25137.5|25057.5|25132.41|25052.41|10
1734495490000|2024-12-18 04:18:10|25131.95|25051.95|25127.29|25047.29|25131.95|25051.95|25127.29|25047.29|10
1734495500000|2024-12-18 04:18:20|25127.21|25047.21|25124.6|25044.6|25127.21|25047.21|25124.51|25044.51|10
1734495510000|2024-12-18 04:18:30|25124.17|25044.17|25120.69|25040.69|25125.17|25045.17|25120.69|25040.69|10
1734495520000|2024-12-18 04:18:40|25118.21|25038.21|25122.31|25042.31|25122.31|25042.31|25118.21|25038.21|9
1734495530000|2024-12-18 04:18:50|25122.5|25042.5|25127.71|25047.71|25127.92|25047.92|25122.5|25042.5|10
1734495540000|2024-12-18 04:19:00|25127.93|25047.93|25128.04|25048.04|25128.53|25048.53|25126.72|25046.72|10
1734495550000|2024-12-18 04:19:10|25129.7|25049.7|25139.84|25059.84|25139.84|25059.84|25129.7|25049.7|10
1734495560000|2024-12-18 04:19:20|25142.91|25062.91|25154.75|25074.75|25154.75|25074.75|25142.91|25062.91|10
1734495570000|2024-12-18 04:19:30|25153.91|25073.91|25159.17|25079.17|25159.17|25079.17|25153.91|25073.91|10
1734495580000|2024-12-18 04:19:40|25159.27|25079.27|25163.77|25083.77|25164.58|25084.58|25159.27|25079.27|10
1734495590000|2024-12-18 04:19:50|25164.07|25084.07|25149.51|25069.51|25164.74|25084.74|25149.51|25069.51|10
1734495600000|2024-12-18 04:20:00|25148.6|25068.6|25145.1|25065.1|25149.25|25069.25|25145.1|25065.1|10
1734495610000|2024-12-18 04:20:10|25143.99|25063.99|25138.73|25058.73|25143.99|25063.99|25138.73|25058.73|10
1734495620000|2024-12-18 04:20:20|25138|25058|25133.44|25053.44|25138.32|25058.32|25133.44|25053.44|10
1734495630000|2024-12-18 04:20:30|25133.83|25053.83|25134|25054|25134|25054|25132.82|25052.82|10
1734495640000|2024-12-18 04:20:40|25133.79|25053.79|25131.47|25051.47|25133.79|25053.79|25130.64|25050.64|10
1734495650000|2024-12-18 04:20:50|25131.95|25051.95|25132.1|25052.1|25132.43|25052.43|25131.76|25051.76|10
1734495660000|2024-12-18 04:21:00|25132.09|25052.09|25133.53|25053.53|25133.53|25053.53|25131.58|25051.58|10
1734495670000|2024-12-18 04:21:10|25133.18|25053.18|25137.06|25057.06|25137.06|25057.06|25132.97|25052.97|10
1734495680000|2024-12-18 04:21:20|25137.37|25057.37|25135.32|25055.32|25139.58|25059.58|25135.32|25055.32|10
1734495690000|2024-12-18 04:21:30|25135.18|25055.18|25137|25057|25139.34|25059.34|25134.04|25054.04|10
1734495700000|2024-12-18 04:21:40|25136.46|25056.46|25125.67|25045.67|25136.46|25056.46|25125.67|25045.67|10
1734495710000|2024-12-18 04:21:50|25125.5|25045.5|25119.33|25039.33|25125.5|25045.5|25119.3|25039.3|10
1734495720000|2024-12-18 04:22:00|25118.44|25038.44|25112.49|25032.49|25118.44|25038.44|25112.49|25032.49|10
1734495730000|2024-12-18 04:22:10|25111.86|25031.86|25102.54|25022.54|25111.86|25031.86|25102.38|25022.38|10
1734495740000|2024-12-18 04:22:20|25102.44|25022.44|25097.26|25017.26|25102.44|25022.44|25097.26|25017.26|10
1734495750000|2024-12-18 04:22:30|25097.29|25017.29|25081.77|25001.77|25097.51|25017.51|25081.71|25001.71|10
1734495760000|2024-12-18 04:22:40|25074.79|24994.79|25075.11|24995.11|25075.79|24995.79|25074.79|24994.79|10
1734495770000|2024-12-18 04:22:50|25074.85|24994.85|25071.61|24991.61|25075.02|24995.02|25070.93|24990.93|10
1734495780000|2024-12-18 04:23:00|25071.73|24991.73|25078.79|24998.79|25078.79|24998.79|25071.73|24991.73|10
1734495790000|2024-12-18 04:23:10|25078.09|24998.09|25083.11|25003.11|25083.11|25003.11|25078.09|24998.09|10
1734495800000|2024-12-18 04:23:20|25083.63|25003.63|25084.56|25004.56|25087.61|25007.61|25083.63|25003.63|10
1734495810000|2024-12-18 04:23:30|25084.6|25004.6|25076.58|24996.58|25084.6|25004.6|25076.58|24996.58|10
1734495820000|2024-12-18 04:23:40|25076.48|24996.48|25065.69|24985.69|25076.48|24996.48|25065.69|24985.69|10
1734495830000|2024-12-18 04:23:50|25065.73|24985.73|25057.42|24977.42|25066.56|24986.56|25057.42|24977.42|10
1734495840000|2024-12-18 04:24:00|25056.69|24976.69|25055.07|24975.07|25056.77|24976.77|25054.29|24974.29|10
1734495850000|2024-12-18 04:24:10|25055.01|24975.01|25054.88|24974.88|25056.82|24976.82|25054.28|24974.28|10
1734495860000|2024-12-18 04:24:20|25054.4|24974.4|25038.12|24958.12|25054.4|24974.4|25036.94|24956.94|10
1734495870000|2024-12-18 04:24:30|25039.93|24959.93|25041.07|24961.07|25041.5|24961.5|25039.07|24959.07|10
1734495880000|2024-12-18 04:24:40|25040.32|24960.32|25041.93|24961.93|25042.2|24962.2|25040.24|24960.24|9
1734495890000|2024-12-18 04:24:50|25041.43|24961.43|25036.24|24956.24|25041.43|24961.43|25036.24|24956.24|10
1734495900000|2024-12-18 04:25:00|25036.7|24956.7|25037.63|24957.63|25037.63|24957.63|25035.33|24955.33|10
1734495910000|2024-12-18 04:25:10|25038.36|24958.36|25035.01|24955.01|25039.15|24959.15|25035.01|24955.01|10
1734495920000|2024-12-18 04:25:20|25034.75|24954.75|25032.28|24952.28|25034.75|24954.75|25032.04|24952.04|10
1734495930000|2024-12-18 04:25:30|25030.88|24950.88|25013.34|24933.34|25030.88|24950.88|25013.34|24933.34|10
1734495940000|2024-12-18 04:25:40|25013.55|24933.55|25012.52|24932.52|25013.76|24933.76|25011.76|24931.76|10
1734495950000|2024-12-18 04:25:50|25012.9|24932.9|25010.74|24930.74|25012.97|24932.97|25010.74|24930.74|10
1734495960000|2024-12-18 04:26:00|25009.34|24929.34|25003.04|24923.04|25009.34|24929.34|25002.75|24922.75|9
1734495970000|2024-12-18 04:26:10|25003.54|24923.54|24999.64|24919.64|25003.54|24923.54|24999.64|24919.64|10
1734495980000|2024-12-18 04:26:20|24998.22|24918.22|24978.81|24898.81|24998.22|24918.22|24978.25|24898.25|10
1734495990000|2024-12-18 04:26:30|24979.41|24899.41|24977.59|24897.59|24982.16|24902.16|24976.89|24896.89|10
1734496000000|2024-12-18 04:26:40|24977.89|24897.89|24977.83|24897.83|24977.94|24897.94|24975.69|24895.69|10
1734496010000|2024-12-18 04:26:50|24977.09|24897.09|24978.73|24898.73|24982.02|24902.02|24977.09|24897.09|10
1734496020000|2024-12-18 04:27:00|24979.38|24899.38|24978.49|24898.49|24980.37|24900.37|24978.49|24898.49|9
1734496030000|2024-12-18 04:27:10|24979.37|24899.37|24986.15|24906.15|24986.15|24906.15|24979.37|24899.37|10
1734496040000|2024-12-18 04:27:20|24986.67|24906.67|24988.7|24908.7|24988.7|24908.7|24985.6|24905.6|10
1734496050000|2024-12-18 04:27:30|24989.1|24909.1|24995.53|24915.53|24995.68|24915.68|24989.1|24909.1|10
1734496060000|2024-12-18 04:27:40|24994.71|24914.71|24987.24|24907.24|24994.71|24914.71|24987.24|24907.24|10
1734496070000|2024-12-18 04:27:50|24986.5|24906.5|24977.45|24897.45|24986.5|24906.5|24977.45|24897.45|10
1734496080000|2024-12-18 04:28:00|24979|24899|24968.56|24888.56|24979.62|24899.62|24968.56|24888.56|10
1734496090000|2024-12-18 04:28:10|24967.13|24887.13|24962.49|24882.49|24967.55|24887.55|24962.28|24882.28|10
1734496100000|2024-12-18 04:28:20|24960.83|24880.83|24947.78|24867.78|24960.83|24880.83|24947.78|24867.78|10
1734496110000|2024-12-18 04:28:30|24943.75|24863.75|24950.93|24870.93|24950.93|24870.93|24943.56|24863.56|10
1734496120000|2024-12-18 04:28:40|24949.87|24869.87|24958|24878|24958|24878|24949.87|24869.87|10
1734496130000|2024-12-18 04:28:50|24957.03|24877.03|24963.34|24883.34|24963.34|24883.34|24956.62|24876.62|10
1734496140000|2024-12-18 04:29:00|24965.16|24885.16|24984.61|24904.61|24984.61|24904.61|24965.16|24885.16|10
1734496150000|2024-12-18 04:29:10|24984.74|24904.74|24992.33|24912.33|24992.37|24912.37|24984.74|24904.74|10
1734496160000|2024-12-18 04:29:20|24993.9|24913.9|25003.23|24923.23|25003.23|24923.23|24993.9|24913.9|10
1734496170000|2024-12-18 04:29:30|25002.25|24922.25|25004.88|24924.88|25004.98|24924.98|25001.15|24921.15|10
1734496180000|2024-12-18 04:29:40|25006.12|24926.12|25011.89|24931.89|25011.89|24931.89|25006.12|24926.12|10
1734496190000|2024-12-18 04:29:50|25012.41|24932.41|25008.06|24928.06|25012.55|24932.55|25008.06|24928.06|10
1734496200000|2024-12-18 04:30:00|25007.74|24927.74|25013.73|24933.73|25013.73|24933.73|25006.16|24926.16|10
1734496210000|2024-12-18 04:30:10|25013.52|24933.52|25013.51|24933.51|25013.98|24933.98|25012.17|24932.17|10
1734496220000|2024-12-18 04:30:20|25014.92|24934.92|25017.57|24937.57|25019.19|24939.19|25013.77|24933.77|10
1734496230000|2024-12-18 04:30:30|25016.69|24936.69|25012.37|24932.37|25016.69|24936.69|25012.37|24932.37|10
1734496240000|2024-12-18 04:30:40|25012.45|24932.45|25014.17|24934.17|25015.93|24935.93|25012.45|24932.45|10
1734496250000|2024-12-18 04:30:50|25014.06|24934.06|25021.23|24941.23|25024.3|24944.3|25014.06|24934.06|10
1734496260000|2024-12-18 04:31:00|25020.39|24940.39|25016.57|24936.57|25020.39|24940.39|25016.57|24936.57|10
1734496270000|2024-12-18 04:31:10|25016.26|24936.26|25011.25|24931.25|25016.26|24936.26|25011.25|24931.25|10
1734496280000|2024-12-18 04:31:20|25011.42|24931.42|25001.3|24921.3|25011.9|24931.9|25001.15|24921.15|10
1734496290000|2024-12-18 04:31:30|25002.41|24922.41|24999.46|24919.46|25003.96|24923.96|24999.2|24919.2|10
1734496300000|2024-12-18 04:31:40|24999.45|24919.45|24991.39|24911.39|24999.45|24919.45|24990.45|24910.45|10
1734496310000|2024-12-18 04:31:50|24991.82|24911.82|24984.76|24904.76|24991.82|24911.82|24984.76|24904.76|10
1734496320000|2024-12-18 04:32:00|24983.64|24903.64|24989.77|24909.77|24990.01|24910.01|24983.64|24903.64|10
1734496330000|2024-12-18 04:32:10|24989.65|24909.65|24989.5|24909.5|24991.98|24911.98|24988.5|24908.5|10
1734496340000|2024-12-18 04:32:20|24990|24910|24985.22|24905.22|24990.35|24910.35|24984.56|24904.56|10
1734496350000|2024-12-18 04:32:30|24984.89|24904.89|24983.55|24903.55|24984.89|24904.89|24980.16|24900.16|10
1734496360000|2024-12-18 04:32:40|24982.91|24902.91|24978.21|24898.21|24983.68|24903.68|24978.21|24898.21|10
1734496370000|2024-12-18 04:32:50|24978.84|24898.84|24979.24|24899.24|24983.3|24903.3|24978.84|24898.84|10
1734496380000|2024-12-18 04:33:00|24977.66|24897.66|24971.45|24891.45|24977.66|24897.66|24971.45|24891.45|10
1734496390000|2024-12-18 04:33:10|24970.61|24890.61|24966.48|24886.48|24971.16|24891.16|24966.48|24886.48|10
1734496400000|2024-12-18 04:33:20|24966.78|24886.78|24964.74|24884.74|24966.78|24886.78|24963.26|24883.26|10
1734496410000|2024-12-18 04:33:30|24965.7|24885.7|24974|24894|24974|24894|24965.7|24885.7|10
1734496420000|2024-12-18 04:33:40|24975.3|24895.3|24977.38|24897.38|24977.9|24897.9|24975.3|24895.3|10
1734496430000|2024-12-18 04:33:50|24976.85|24896.85|24971.77|24891.77|24976.85|24896.85|24971.77|24891.77|10
1734496440000|2024-12-18 04:34:00|24968.34|24888.34|24969.28|24889.28|24970.37|24890.37|24967.17|24887.17|10
1734496450000|2024-12-18 04:34:10|24966.81|24886.81|24965.07|24885.07|24966.81|24886.81|24965|24885|9
1734496460000|2024-12-18 04:34:20|24959.42|24879.42|24963.65|24883.65|24963.65|24883.65|24959.21|24879.21|10
1734496470000|2024-12-18 04:34:30|24963.68|24883.68|24971.76|24891.76|24971.76|24891.76|24963.68|24883.68|10
1734496480000|2024-12-18 04:34:40|24973.23|24893.23|24969.28|24889.28|24974.08|24894.08|24969.28|24889.28|10
1734496490000|2024-12-18 04:34:50|24967.4|24887.4|24963.93|24883.93|24967.4|24887.4|24963.06|24883.06|10
1734496500000|2024-12-18 04:35:00|24964.97|24884.97|24962.61|24882.61|24965.61|24885.61|24962.61|24882.61|10
1734496510000|2024-12-18 04:35:10|24962.68|24882.68|24958.3|24878.3|24963.36|24883.36|24958.3|24878.3|10
1734496520000|2024-12-18 04:35:20|24958.17|24878.17|24959.68|24879.68|24961.43|24881.43|24958|24878|10
1734496530000|2024-12-18 04:35:30|24957.27|24877.27|24950.91|24870.91|24957.5|24877.5|24950.91|24870.91|10
1734496540000|2024-12-18 04:35:40|24951.01|24871.01|24950.06|24870.06|24952.03|24872.03|24950.06|24870.06|10
1734496550000|2024-12-18 04:35:50|24949.69|24869.69|24944.18|24864.18|24949.69|24869.69|24944.18|24864.18|10
1734496560000|2024-12-18 04:36:00|24944.76|24864.76|24942.39|24862.39|24944.76|24864.76|24942.39|24862.39|9
1734496570000|2024-12-18 04:36:10|24942.27|24862.27|24950.39|24870.39|24950.39|24870.39|24940.83|24860.83|10
1734496580000|2024-12-18 04:36:20|24949.58|24869.58|24951.64|24871.64|24952.22|24872.22|24949.27|24869.27|10
1734496590000|2024-12-18 04:36:30|24951.57|24871.57|24958.95|24878.95|24958.95|24878.95|24951.57|24871.57|10
1734496600000|2024-12-18 04:36:40|24958.54|24878.54|24957.45|24877.45|24958.64|24878.64|24957.09|24877.09|10
1734496610000|2024-12-18 04:36:50|24956.94|24876.94|24949.42|24869.42|24957.24|24877.24|24949.42|24869.42|10
1734496620000|2024-12-18 04:37:00|24947.39|24867.39|24942.83|24862.83|24947.39|24867.39|24942.48|24862.48|10
1734496630000|2024-12-18 04:37:10|24943.06|24863.06|24944.5|24864.5|24944.91|24864.91|24942.97|24862.97|10
1734496640000|2024-12-18 04:37:20|24944.22|24864.22|24942.6|24862.6|24944.22|24864.22|24941.88|24861.88|10
1734496650000|2024-12-18 04:37:30|24942.4|24862.4|24942.97|24862.97|24944|24864|24942.4|24862.4|10
1734496660000|2024-12-18 04:37:40|24942.86|24862.86|24941.1|24861.1|24942.86|24862.86|24939.55|24859.55|10
1734496670000|2024-12-18 04:37:50|24941.05|24861.05|24941.07|24861.07|24941.07|24861.07|24939.25|24859.25|10
1734496680000|2024-12-18 04:38:00|24941.41|24861.41|24939.53|24859.53|24941.41|24861.41|24939.53|24859.53|10
1734496690000|2024-12-18 04:38:10|24939.46|24859.46|24940.44|24860.44|24941.47|24861.47|24938.27|24858.27|10
1734496700000|2024-12-18 04:38:20|24939.82|24859.82|24937.39|24857.39|24942.37|24862.37|24936.91|24856.91|10
1734496710000|2024-12-18 04:38:30|24938.31|24858.31|24949.49|24869.49|24949.49|24869.49|24938.31|24858.31|10
1734496720000|2024-12-18 04:38:40|24949.86|24869.86|24952.63|24872.63|24952.63|24872.63|24949.76|24869.76|10
1734496730000|2024-12-18 04:38:50|24952.88|24872.88|24949.57|24869.57|24952.88|24872.88|24947.31|24867.31|10
1734496740000|2024-12-18 04:39:00|24950.63|24870.63|24947.4|24867.4|24950.69|24870.69|24947.4|24867.4|10
1734496750000|2024-12-18 04:39:10|24947.66|24867.66|24940.95|24860.95|24947.66|24867.66|24940.95|24860.95|10
1734496760000|2024-12-18 04:39:20|24939.1|24859.1|24927.57|24847.57|24939.1|24859.1|24927.57|24847.57|10
1734496770000|2024-12-18 04:39:30|24927.74|24847.74|24932.49|24852.49|24932.49|24852.49|24927.74|24847.74|10
1734496780000|2024-12-18 04:39:40|24932.85|24852.85|24931.59|24851.59|24933.57|24853.57|24931.59|24851.59|10
1734496790000|2024-12-18 04:39:50|24931.05|24851.05|24923.6|24843.6|24931.05|24851.05|24923.6|24843.6|10
1734496800000|2024-12-18 04:40:00|24923.01|24843.01|24921.98|24841.98|24923.26|24843.26|24921.89|24841.89|10
1734496810000|2024-12-18 04:40:10|24920.86|24840.86|24922.93|24842.93|24923.48|24843.48|24920.2|24840.2|10
1734496820000|2024-12-18 04:40:20|24923.21|24843.21|24921.62|24841.62|24923.21|24843.21|24921.56|24841.56|10
1734496830000|2024-12-18 04:40:30|24920.37|24840.37|24920.84|24840.84|24921.14|24841.14|24920.08|24840.08|10
1734496840000|2024-12-18 04:40:40|24917.1|24837.1|24915.53|24835.53|24917.62|24837.62|24915.53|24835.53|10
1734496850000|2024-12-18 04:40:50|24915.1|24835.1|24910.54|24830.54|24915.1|24835.1|24910.54|24830.54|10
1734496860000|2024-12-18 04:41:00|24909.69|24829.69|24910.06|24830.06|24910.89|24830.89|24909.42|24829.42|10
1734496870000|2024-12-18 04:41:10|24910.11|24830.11|24906.95|24826.95|24911.28|24831.28|24906.95|24826.95|10
1734496880000|2024-12-18 04:41:20|24907.16|24827.16|24907.93|24827.93|24907.93|24827.93|24905.43|24825.43|10
1734496890000|2024-12-18 04:41:30|24909.29|24829.29|24908.25|24828.25|24910.77|24830.77|24907.76|24827.76|10
1734496900000|2024-12-18 04:41:40|24909.48|24829.48|24911.82|24831.82|24911.82|24831.82|24908.97|24828.97|10
1734496910000|2024-12-18 04:41:50|24911.87|24831.87|24920.07|24840.07|24920.07|24840.07|24911.87|24831.87|9
1734496920000|2024-12-18 04:42:00|24921.25|24841.25|24922.86|24842.86|24923.29|24843.29|24921.25|24841.25|10
1734496930000|2024-12-18 04:42:10|24922.93|24842.93|24923.76|24843.76|24924.81|24844.81|24922.93|24842.93|10
1734496940000|2024-12-18 04:42:20|24926.55|24846.55|24931.54|24851.54|24931.82|24851.82|24926.55|24846.55|10
1734496950000|2024-12-18 04:42:30|24931.84|24851.84|24946.29|24866.29|24946.29|24866.29|24931.84|24851.84|10
1734496960000|2024-12-18 04:42:40|24947.39|24867.39|24949.59|24869.59|24949.59|24869.59|24946.21|24866.21|10
1734496970000|2024-12-18 04:42:50|24951.61|24871.61|24958.38|24878.38|24958.57|24878.57|24951.61|24871.61|10
1734496980000|2024-12-18 04:43:00|24958.53|24878.53|24959.36|24879.36|24960.82|24880.82|24958.53|24878.53|10
1734496990000|2024-12-18 04:43:10|24959.03|24879.03|24958.91|24878.91|24959.03|24879.03|24958.01|24878.01|10
1734497000000|2024-12-18 04:43:20|24959.44|24879.44|24964.08|24884.08|24964.08|24884.08|24959.44|24879.44|10
1734497010000|2024-12-18 04:43:30|24966.31|24886.31|24968.62|24888.62|24969.04|24889.04|24966.31|24886.31|10
1734497020000|2024-12-18 04:43:40|24968.33|24888.33|24978.19|24898.19|24978.35|24898.35|24968.33|24888.33|9
1734497030000|2024-12-18 04:43:50|24977.83|24897.83|24984.55|24904.55|24984.86|24904.86|24977.83|24897.83|10
1734497040000|2024-12-18 04:44:00|24985.1|24905.1|24980.36|24900.36|24985.1|24905.1|24978.62|24898.62|10
1734497050000|2024-12-18 04:44:10|24979.25|24899.25|24991.74|24911.74|24991.91|24911.91|24979.25|24899.25|10
1734497060000|2024-12-18 04:44:20|24994.05|24914.05|25000.35|24920.35|25001.22|24921.22|24994.05|24914.05|10
1734497070000|2024-12-18 04:44:30|24999.93|24919.93|25001.6|24921.6|25001.6|24921.6|24997.01|24917.01|10
1734497080000|2024-12-18 04:44:40|25001.64|24921.64|25002.81|24922.81|25002.81|24922.81|25001.48|24921.48|8
1734497090000|2024-12-18 04:44:50|25003.01|24923.01|25003.34|24923.34|25003.34|24923.34|25001.89|24921.89|10
1734497100000|2024-12-18 04:45:00|25003.23|24923.23|25000.06|24920.06|25003.6|24923.6|25000.06|24920.06|10
1734497110000|2024-12-18 04:45:10|24998.23|24918.23|24989.83|24909.83|24998.23|24918.23|24989.83|24909.83|10
1734497120000|2024-12-18 04:45:20|24990.3|24910.3|24991.47|24911.47|24991.47|24911.47|24989.24|24909.24|10
1734497130000|2024-12-18 04:45:30|24991.14|24911.14|24991.51|24911.51|24992.46|24912.46|24990.67|24910.67|10
1734497140000|2024-12-18 04:45:40|24992.11|24912.11|25001.75|24921.75|25001.93|24921.93|24992.11|24912.11|10
1734497150000|2024-12-18 04:45:50|25002.91|24922.91|25006.37|24926.37|25006.47|24926.47|25002.91|24922.91|10
1734497160000|2024-12-18 04:46:00|25006.39|24926.39|25007.14|24927.14|25007.79|24927.79|25005.88|24925.88|10
1734497170000|2024-12-18 04:46:10|25007.22|24927.22|25007.46|24927.46|25008.96|24928.96|25007.22|24927.22|10
1734497180000|2024-12-18 04:46:20|25007.27|24927.27|25002.58|24922.58|25007.89|24927.89|25002.58|24922.58|10
1734497190000|2024-12-18 04:46:30|25001.39|24921.39|24997.14|24917.14|25001.39|24921.39|24997.14|24917.14|10
1734497200000|2024-12-18 04:46:40|24997.03|24917.03|24988.41|24908.41|24997.03|24917.03|24988.41|24908.41|10
1734497210000|2024-12-18 04:46:50|24988.27|24908.27|24974.83|24894.83|24988.27|24908.27|24974.63|24894.63|10
1734497220000|2024-12-18 04:47:00|24972.51|24892.51|24965.98|24885.98|24972.51|24892.51|24964.53|24884.53|10
1734497230000|2024-12-18 04:47:10|24965.84|24885.84|24965.93|24885.93|24966.67|24886.67|24965.64|24885.64|10
1734497240000|2024-12-18 04:47:20|24966.64|24886.64|24969.65|24889.65|24973.15|24893.15|24966.64|24886.64|10
1734497250000|2024-12-18 04:47:30|24969.03|24889.03|24965.47|24885.47|24969.03|24889.03|24965.47|24885.47|10
1734497260000|2024-12-18 04:47:40|24964.11|24884.11|24961.95|24881.95|24964.48|24884.48|24961.69|24881.69|10
1734497270000|2024-12-18 04:47:50|24962.18|24882.18|24961.25|24881.25|24964.39|24884.39|24961.25|24881.25|10
1734497280000|2024-12-18 04:48:00|24961.87|24881.87|24956.88|24876.88|24962.55|24882.55|24956.88|24876.88|10
1734497290000|2024-12-18 04:48:10|24955.36|24875.36|24952.57|24872.57|24956.19|24876.19|24952.57|24872.57|10
1734497300000|2024-12-18 04:48:20|24951.83|24871.83|24944.47|24864.47|24951.83|24871.83|24944.27|24864.27|10
1734497310000|2024-12-18 04:48:30|24944.53|24864.53|24947.97|24867.97|24947.97|24867.97|24944.53|24864.53|10
1734497320000|2024-12-18 04:48:40|24948.6|24868.6|24951.94|24871.94|24953.49|24873.49|24948.6|24868.6|10
1734497330000|2024-12-18 04:48:50|24951.92|24871.92|24947.35|24867.35|24952.74|24872.74|24947.35|24867.35|10
1734497340000|2024-12-18 04:49:00|24946.45|24866.45|24949.58|24869.58|24949.58|24869.58|24946.3|24866.3|10
1734497350000|2024-12-18 04:49:10|24949.3|24869.3|24947.75|24867.75|24950.96|24870.96|24947.75|24867.75|10
1734497360000|2024-12-18 04:49:20|24947.87|24867.87|24955.77|24875.77|24955.77|24875.77|24947.87|24867.87|10
1734497370000|2024-12-18 04:49:30|24957.46|24877.46|24955.46|24875.46|24958.03|24878.03|24955.46|24875.46|10
1734497380000|2024-12-18 04:49:40|24955.37|24875.37|24952.71|24872.71|24955.72|24875.72|24952.71|24872.71|10
1734497390000|2024-12-18 04:49:50|24951.83|24871.83|24947.65|24867.65|24951.83|24871.83|24947.55|24867.55|10
1734497400000|2024-12-18 04:50:00|24947.62|24867.62|24949.88|24869.88|24952.96|24872.96|24947.62|24867.62|10
1734497410000|2024-12-18 04:50:10|24949.71|24869.71|24951.96|24871.96|24952.62|24872.62|24949.71|24869.71|10
1734497420000|2024-12-18 04:50:20|24951.92|24871.92|24953.63|24873.63|24953.69|24873.69|24951.8|24871.8|10
1734497430000|2024-12-18 04:50:30|24954.13|24874.13|24954.92|24874.92|24955.93|24875.93|24954.13|24874.13|10
1734497440000|2024-12-18 04:50:40|24954.27|24874.27|24953.8|24873.8|24954.61|24874.61|24953.17|24873.17|10
1734497450000|2024-12-18 04:50:50|24953.46|24873.46|24951.29|24871.29|24953.46|24873.46|24950.84|24870.84|10
1734497460000|2024-12-18 04:51:00|24951.08|24871.08|24951.8|24871.8|24953.01|24873.01|24949.97|24869.97|10
1734497470000|2024-12-18 04:51:10|24952.98|24872.98|24952.86|24872.86|24954.36|24874.36|24952.56|24872.56|10
1734497480000|2024-12-18 04:51:20|24953.43|24873.43|24951.55|24871.55|24954.05|24874.05|24951.55|24871.55|10
1734497490000|2024-12-18 04:51:30|24952.83|24872.83|24951.71|24871.71|24953.43|24873.43|24951.62|24871.62|10
1734497500000|2024-12-18 04:51:40|24951.44|24871.44|24944.03|24864.03|24951.44|24871.44|24944.03|24864.03|10
1734497510000|2024-12-18 04:51:50|24943.5|24863.5|24938.87|24858.87|24943.5|24863.5|24938.5|24858.5|10
1734497520000|2024-12-18 04:52:00|24938.41|24858.41|24942.53|24862.53|24942.53|24862.53|24938|24858|10
1734497530000|2024-12-18 04:52:10|24942.69|24862.69|24935.08|24855.08|24943.77|24863.77|24935.08|24855.08|10
1734497540000|2024-12-18 04:52:20|24934.86|24854.86|24936.43|24856.43|24938.29|24858.29|24934.85|24854.85|10
1734497550000|2024-12-18 04:52:30|24934.9|24854.9|24932.45|24852.45|24934.9|24854.9|24932.34|24852.34|10
1734497560000|2024-12-18 04:52:40|24932.61|24852.61|24923.98|24843.98|24932.61|24852.61|24923.44|24843.44|10
1734497570000|2024-12-18 04:52:50|24924.37|24844.37|24916.89|24836.89|24924.37|24844.37|24915.32|24835.32|10
1734497580000|2024-12-18 04:53:00|24916.2|24836.2|24917.92|24837.92|24918.59|24838.59|24916.2|24836.2|10
1734497590000|2024-12-18 04:53:10|24918.84|24838.84|24919.5|24839.5|24919.83|24839.83|24918.24|24838.24|10
1734497600000|2024-12-18 04:53:20|24919.67|24839.67|24918.64|24838.64|24920.78|24840.78|24918.42|24838.42|9
1734497610000|2024-12-18 04:53:30|24918.87|24838.87|24927.43|24847.43|24927.43|24847.43|24918.87|24838.87|10
1734497620000|2024-12-18 04:53:40|24927.82|24847.82|24935.95|24855.95|24935.95|24855.95|24927.82|24847.82|10
1734497630000|2024-12-18 04:53:50|24936.32|24856.32|24940.69|24860.69|24940.69|24860.69|24936.1|24856.1|10
1734497640000|2024-12-18 04:54:00|24943.9|24863.9|24946.31|24866.31|24946.99|24866.99|24943.82|24863.82|9
1734497650000|2024-12-18 04:54:10|24946.24|24866.24|24947.3|24867.3|24947.84|24867.84|24946.24|24866.24|10
1734497660000|2024-12-18 04:54:20|24947.55|24867.55|24955.56|24875.56|24955.56|24875.56|24947.55|24867.55|10
1734497670000|2024-12-18 04:54:30|24957.16|24877.16|24963.62|24883.62|24963.62|24883.62|24957.16|24877.16|10
1734497680000|2024-12-18 04:54:40|24964.36|24884.36|24968.13|24888.13|24968.13|24888.13|24964.36|24884.36|10
1734497690000|2024-12-18 04:54:50|24968.27|24888.27|24973.13|24893.13|24973.13|24893.13|24968.27|24888.27|10
1734497700000|2024-12-18 04:55:00|24973.04|24893.04|24971.89|24891.89|24973.05|24893.05|24971.89|24891.89|10
1734497710000|2024-12-18 04:55:10|24970.72|24890.72|24975.11|24895.11|24975.11|24895.11|24970.72|24890.72|10
1734497720000|2024-12-18 04:55:20|24974.96|24894.96|24977.09|24897.09|24977.45|24897.45|24974.96|24894.96|10
1734497730000|2024-12-18 04:55:30|24977.41|24897.41|24983.34|24903.34|24983.34|24903.34|24977.41|24897.41|10
1734497740000|2024-12-18 04:55:40|24983.4|24903.4|24983.52|24903.52|24983.52|24903.52|24982.18|24902.18|10
1734497750000|2024-12-18 04:55:50|24984.22|24904.22|24986.67|24906.67|24986.87|24906.87|24984.22|24904.22|10
1734497760000|2024-12-18 04:56:00|24986.65|24906.65|24991.75|24911.75|24991.75|24911.75|24986.65|24906.65|10
1734497770000|2024-12-18 04:56:10|24990.92|24910.92|24995.69|24915.69|24995.69|24915.69|24990.92|24910.92|10
1734497780000|2024-12-18 04:56:20|24996.54|24916.54|24999.15|24919.15|24999.15|24919.15|24996.54|24916.54|10
1734497790000|2024-12-18 04:56:30|25001.79|24921.79|25005.41|24925.41|25005.41|24925.41|25001.79|24921.79|10
1734497800000|2024-12-18 04:56:40|25006.5|24926.5|25013.64|24933.64|25013.64|24933.64|25006.5|24926.5|10
1734497810000|2024-12-18 04:56:50|25013.61|24933.61|25014.29|24934.29|25014.29|24934.29|25012.31|24932.31|10
1734497820000|2024-12-18 04:57:00|25015.02|24935.02|25015.82|24935.82|25016.63|24936.63|25015.02|24935.02|10
1734497830000|2024-12-18 04:57:10|25015.93|24935.93|25017.88|24937.88|25017.88|24937.88|25015.43|24935.43|10
1734497840000|2024-12-18 04:57:20|25018|24938|25017.13|24937.13|25018.32|24938.32|25016.25|24936.25|10
1734497850000|2024-12-18 04:57:30|25017.12|24937.12|25017.56|24937.56|25017.83|24937.83|25017.12|24937.12|10
1734497860000|2024-12-18 04:57:40|25017.67|24937.67|25019.06|24939.06|25019.31|24939.31|25017.67|24937.67|10
1734497870000|2024-12-18 04:57:50|25019.03|24939.03|25020.23|24940.23|25020.23|24940.23|25019.03|24939.03|9
1734497880000|2024-12-18 04:58:00|25020.22|24940.22|25025.94|24945.94|25025.94|24945.94|25020.22|24940.22|10
1734497890000|2024-12-18 04:58:10|25025.88|24945.88|25028.1|24948.1|25028.1|24948.1|25025.88|24945.88|10
1734497900000|2024-12-18 04:58:20|25028.2|24948.2|25029.44|24949.44|25029.54|24949.54|25028.2|24948.2|10
1734497910000|2024-12-18 04:58:30|25029.71|24949.71|25030.4|24950.4|25030.4|24950.4|25029.19|24949.19|10
1734497920000|2024-12-18 04:58:40|25030.6|24950.6|25028.9|24948.9|25031.99|24951.99|25027.35|24947.35|10
1734497930000|2024-12-18 04:58:50|25028.86|24948.86|25029|24949|25029.45|24949.45|25028.7|24948.7|10
1734497940000|2024-12-18 04:59:00|25031.15|24951.15|25032.01|24952.01|25032.01|24952.01|25030.42|24950.42|10
1734497950000|2024-12-18 04:59:10|25032.21|24952.21|25032.31|24952.31|25032.79|24952.79|25032.04|24952.04|10
1734497960000|2024-12-18 04:59:20|25031.96|24951.96|25029.88|24949.88|25031.97|24951.97|25029.88|24949.88|10
1734497970000|2024-12-18 04:59:30|25029.78|24949.78|25030.71|24950.71|25030.71|24950.71|25029.78|24949.78|9
1734497980000|2024-12-18 04:59:40|25030.85|24950.85|25031.16|24951.16|25031.79|24951.79|25030.85|24950.85|10
1734497990000|2024-12-18 04:59:50|25030.99|24950.99|25031.08|24951.08|25031.8|24951.8|25030.99|24950.99|10
1734498000000|2024-12-18 05:00:00|25030.65|24950.65|25028.71|24948.71|25030.81|24950.81|25025.97|24945.97|10
1734498010000|2024-12-18 05:00:10|25032.5|24952.5|25033.09|24953.09|25033.09|24953.09|25029.62|24949.62|10
1734498020000|2024-12-18 05:00:20|25033.2|24953.2|25038.16|24958.16|25038.16|24958.16|25033.2|24953.2|9
1734498030000|2024-12-18 05:00:30|25038.35|24958.35|25034.74|24954.74|25038.7|24958.7|25034.74|24954.74|10
1734498040000|2024-12-18 05:00:40|25035.22|24955.22|25038.48|24958.48|25038.48|24958.48|25035.22|24955.22|10
1734498050000|2024-12-18 05:00:50|25039.15|24959.15|25042.05|24962.05|25042.05|24962.05|25039.15|24959.15|10
1734498060000|2024-12-18 05:01:00|25041.73|24961.73|25042.65|24962.65|25043.6|24963.6|25041.27|24961.27|10
1734498070000|2024-12-18 05:01:10|25043.33|24963.33|25039.28|24959.28|25043.33|24963.33|25039.28|24959.28|10
1734498080000|2024-12-18 05:01:20|25039.12|24959.12|25040.31|24960.31|25040.36|24960.36|25038.79|24958.79|9
1734498090000|2024-12-18 05:01:30|25040.01|24960.01|25040.78|24960.78|25041.32|24961.32|25039.16|24959.16|10
1734498100000|2024-12-18 05:01:40|25040.65|24960.65|25041.24|24961.24|25041.34|24961.34|25039.71|24959.71|10
1734498110000|2024-12-18 05:01:50|25041.45|24961.45|25041.7|24961.7|25041.7|24961.7|25041.07|24961.07|10
1734498120000|2024-12-18 05:02:00|25041.53|24961.53|25046.06|24966.06|25046.31|24966.31|25041.53|24961.53|10
1734498130000|2024-12-18 05:02:10|25045.4|24965.4|25044.58|24964.58|25045.4|24965.4|25043.09|24963.09|10
1734498140000|2024-12-18 05:02:20|25044.61|24964.61|25045.74|24965.74|25045.77|24965.77|25044.61|24964.61|10
1734498150000|2024-12-18 05:02:30|25045.45|24965.45|25044.4|24964.4|25046.22|24966.22|25044.4|24964.4|10
1734498160000|2024-12-18 05:02:40|25043.09|24963.09|25041.88|24961.88|25043.09|24963.09|25041.18|24961.18|10
1734498170000|2024-12-18 05:02:50|25042.18|24962.18|25043.3|24963.3|25043.3|24963.3|25040.98|24960.98|10
1734498180000|2024-12-18 05:03:00|25043.62|24963.62|25033.68|24953.68|25044.17|24964.17|25033.68|24953.68|10
1734498190000|2024-12-18 05:03:10|25033.64|24953.64|25035.79|24955.79|25035.79|24955.79|25033.36|24953.36|10
1734498200000|2024-12-18 05:03:20|25035.42|24955.42|25038.59|24958.59|25039.5|24959.5|25035.24|24955.24|10
1734498210000|2024-12-18 05:03:30|25037.41|24957.41|25035.47|24955.47|25038.16|24958.16|25035.47|24955.47|10
1734498220000|2024-12-18 05:03:40|25035.11|24955.11|25032.16|24952.16|25035.14|24955.14|25032.16|24952.16|10
1734498230000|2024-12-18 05:03:50|25031.95|24951.95|25031.41|24951.41|25031.95|24951.95|25031.33|24951.33|8
1734498240000|2024-12-18 05:04:00|25031.52|24951.52|25029|24949|25032.86|24952.86|25029|24949|10
1734498250000|2024-12-18 05:04:10|25025.34|24945.34|25023.45|24943.45|25025.34|24945.34|25022.25|24942.25|10
1734498260000|2024-12-18 05:04:20|25023.49|24943.49|25024.33|24944.33|25024.33|24944.33|25023.49|24943.49|10
1734498270000|2024-12-18 05:04:30|25023.82|24943.82|25024.25|24944.25|25024.25|24944.25|25023.61|24943.61|10
1734498280000|2024-12-18 05:04:40|25025|24945|25028.95|24948.95|25028.95|24948.95|25025|24945|8
1734498290000|2024-12-18 05:04:50|25029.03|24949.03|25030.79|24950.79|25030.87|24950.87|25028.44|24948.44|9
1734498300000|2024-12-18 05:05:00|25030.5|24950.5|25024.77|24944.77|25031.76|24951.76|25024.77|24944.77|10
1734498310000|2024-12-18 05:05:10|25023.87|24943.87|25022.06|24942.06|25024.2|24944.2|25022|24942|10
1734498320000|2024-12-18 05:05:20|25021.89|24941.89|25019.79|24939.79|25021.89|24941.89|25019.67|24939.67|10
1734498330000|2024-12-18 05:05:30|25019.7|24939.7|25017.24|24937.24|25019.7|24939.7|25016.96|24936.96|10
1734498340000|2024-12-18 05:05:40|25017.54|24937.54|25017.59|24937.59|25017.81|24937.81|25017.06|24937.06|10
1734498350000|2024-12-18 05:05:50|25017.77|24937.77|25017.75|24937.75|25017.77|24937.77|25015.86|24935.86|9
1734498360000|2024-12-18 05:06:00|25019.1|24939.1|25020.89|24940.89|25020.89|24940.89|25019.1|24939.1|10
1734498370000|2024-12-18 05:06:10|25021.17|24941.17|25025.46|24945.46|25025.46|24945.46|25021.17|24941.17|10
1734498380000|2024-12-18 05:06:20|25025.28|24945.28|25031.61|24951.61|25031.61|24951.61|25025.14|24945.14|10
1734498390000|2024-12-18 05:06:30|25031.64|24951.64|25041.19|24961.19|25041.19|24961.19|25031.64|24951.64|10
1734498400000|2024-12-18 05:06:40|25042.54|24962.54|25043.88|24963.88|25045.18|24965.18|25042.54|24962.54|10
1734498410000|2024-12-18 05:06:50|25043.1|24963.1|25038.59|24958.59|25043.1|24963.1|25037.35|24957.35|10
1734498420000|2024-12-18 05:07:00|25037.52|24957.52|25024.71|24944.71|25037.52|24957.52|25024.71|24944.71|10
1734498430000|2024-12-18 05:07:10|25024.64|24944.64|25024.42|24944.42|25025.41|24945.41|25024.42|24944.42|10
1734498440000|2024-12-18 05:07:20|25024.08|24944.08|25027.91|24947.91|25027.96|24947.96|25024.08|24944.08|10
1734498450000|2024-12-18 05:07:30|25028.67|24948.67|25031.19|24951.19|25031.19|24951.19|25028.61|24948.61|10
1734498460000|2024-12-18 05:07:40|25030.25|24950.25|25025.26|24945.26|25030.25|24950.25|25025.26|24945.26|10
1734498470000|2024-12-18 05:07:50|25025.03|24945.03|25026.03|24946.03|25026.91|24946.91|25025.03|24945.03|10
1734498480000|2024-12-18 05:08:00|25025.56|24945.56|25015.18|24935.18|25025.56|24945.56|25015.18|24935.18|10
1734498490000|2024-12-18 05:08:10|25014.17|24934.17|25003.36|24923.36|25014.17|24934.17|25002.57|24922.57|10
1734498500000|2024-12-18 05:08:20|25002.82|24922.82|25002.09|24922.09|25003.23|24923.23|25000.21|24920.21|10
1734498510000|2024-12-18 05:08:30|25002.03|24922.03|24998.16|24918.16|25002.03|24922.03|24997.79|24917.79|10
1734498520000|2024-12-18 05:08:40|24997.34|24917.34|24992.06|24912.06|24997.4|24917.4|24992.06|24912.06|10
1734498530000|2024-12-18 05:08:50|24991.86|24911.86|24993.58|24913.58|24994.24|24914.24|24991.86|24911.86|10
1734498540000|2024-12-18 05:09:00|24993.45|24913.45|24992.95|24912.95|24993.62|24913.62|24991.88|24911.88|10
1734498550000|2024-12-18 05:09:10|24992.93|24912.93|24993.66|24913.66|24993.68|24913.68|24991.94|24911.94|10
1734498560000|2024-12-18 05:09:20|24993.82|24913.82|24990.17|24910.17|24993.82|24913.82|24990.17|24910.17|10
1734498570000|2024-12-18 05:09:30|24990.03|24910.03|24988.95|24908.95|24991.33|24911.33|24987.06|24907.06|10
1734498580000|2024-12-18 05:09:40|24989.08|24909.08|24987.82|24907.82|24989.43|24909.43|24987.68|24907.68|10
1734498590000|2024-12-18 05:09:50|24988.36|24908.36|24978.8|24898.8|24988.36|24908.36|24978.8|24898.8|10
1734498600000|2024-12-18 05:10:00|24978.14|24898.14|24976.76|24896.76|24978.16|24898.16|24975.65|24895.65|10
1734498610000|2024-12-18 05:10:10|24976.35|24896.35|24978.89|24898.89|24978.89|24898.89|24976.35|24896.35|10
1734498620000|2024-12-18 05:10:20|24978.21|24898.21|24975.88|24895.88|24978.58|24898.58|24975.56|24895.56|10
1734498630000|2024-12-18 05:10:30|24975.96|24895.96|24979.41|24899.41|24979.41|24899.41|24975.96|24895.96|10
1734498640000|2024-12-18 05:10:40|24980.17|24900.17|24982.48|24902.48|24982.48|24902.48|24979.59|24899.59|10
1734498650000|2024-12-18 05:10:50|24980.53|24900.53|24981.02|24901.02|24981.02|24901.02|24979.11|24899.11|10
1734498660000|2024-12-18 05:11:00|24980.93|24900.93|24977.55|24897.55|24981.69|24901.69|24977.55|24897.55|10
1734498670000|2024-12-18 05:11:10|24977.25|24897.25|24972.56|24892.56|24977.25|24897.25|24972.33|24892.33|10
1734498680000|2024-12-18 05:11:20|24972.77|24892.77|24977.13|24897.13|24977.13|24897.13|24972.77|24892.77|10
1734498690000|2024-12-18 05:11:30|24977.09|24897.09|24974.03|24894.03|24977.1|24897.1|24974.03|24894.03|10
1734498700000|2024-12-18 05:11:40|24974.57|24894.57|24979.3|24899.3|24979.3|24899.3|24974.57|24894.57|10
1734498710000|2024-12-18 05:11:50|24979.31|24899.31|24982.97|24902.97|24982.97|24902.97|24979.28|24899.28|10
1734498720000|2024-12-18 05:12:00|24983.65|24903.65|24983.93|24903.93|24986.08|24906.08|24983.61|24903.61|10
1734498730000|2024-12-18 05:12:10|24983.48|24903.48|24982.76|24902.76|24983.54|24903.54|24982.6|24902.6|10
1734498740000|2024-12-18 05:12:20|24983.74|24903.74|24990.25|24910.25|24990.25|24910.25|24983.74|24903.74|9
1734498750000|2024-12-18 05:12:30|24990.86|24910.86|24995.38|24915.38|24995.38|24915.38|24990.55|24910.55|10
1734498760000|2024-12-18 05:12:40|24996.03|24916.03|25003.56|24923.56|25003.56|24923.56|24996.03|24916.03|10
1734498770000|2024-12-18 05:12:50|25003.96|24923.96|25004.39|24924.39|25004.71|24924.71|25002.93|24922.93|10
1734498780000|2024-12-18 05:13:00|25005.58|24925.58|25005.33|24925.33|25007.74|24927.74|25005.33|24925.33|10
1734498790000|2024-12-18 05:13:10|25005.36|24925.36|25005.63|24925.63|25006.08|24926.08|25005.34|24925.34|10
1734498800000|2024-12-18 05:13:20|25007.17|24927.17|25015.03|24935.03|25015.03|24935.03|25007.17|24927.17|10
1734498810000|2024-12-18 05:13:30|25015.87|24935.87|25023.5|24943.5|25023.5|24943.5|25015.87|24935.87|10
1734498820000|2024-12-18 05:13:40|25023.62|24943.62|25025.38|24945.38|25025.38|24945.38|25023.62|24943.62|10
1734498830000|2024-12-18 05:13:50|25026.45|24946.45|25024.39|24944.39|25026.79|24946.79|25024.39|24944.39|10
1734498840000|2024-12-18 05:14:00|25024.42|24944.42|25022.89|24942.89|25024.42|24944.42|25022.26|24942.26|10
1734498850000|2024-12-18 05:14:10|25028.26|24948.26|25027.86|24947.86|25028.27|24948.27|25027.44|24947.44|9
1734498860000|2024-12-18 05:14:20|25028.36|24948.36|25028.07|24948.07|25029.2|24949.2|25028.04|24948.04|10
1734498870000|2024-12-18 05:14:30|25028.04|24948.04|25031.59|24951.59|25031.64|24951.64|25028.04|24948.04|9
1734498880000|2024-12-18 05:14:40|25032.04|24952.04|25031.62|24951.62|25032.45|24952.45|25031.54|24951.54|10
1734498890000|2024-12-18 05:14:50|25031.51|24951.51|25034.05|24954.05|25034.05|24954.05|25031.51|24951.51|10
1734498900000|2024-12-18 05:15:00|25034.13|24954.13|25031.77|24951.77|25034.25|24954.25|25031.77|24951.77|10
1734498910000|2024-12-18 05:15:10|25033.71|24953.71|25033.12|24953.12|25034.03|24954.03|25032.11|24952.11|10
1734498920000|2024-12-18 05:15:20|25033.74|24953.74|25032.15|24952.15|25033.74|24953.74|25032.15|24952.15|10
1734498930000|2024-12-18 05:15:30|25032.48|24952.48|25035.58|24955.58|25035.58|24955.58|25031.78|24951.78|10
1734498940000|2024-12-18 05:15:40|25035.77|24955.77|25039.46|24959.46|25039.46|24959.46|25035.77|24955.77|10
1734498950000|2024-12-18 05:15:50|25040.15|24960.15|25042.46|24962.46|25042.46|24962.46|25040.15|24960.15|10
1734498960000|2024-12-18 05:16:00|25042.54|24962.54|25045.37|24965.37|25045.37|24965.37|25042.54|24962.54|10
1734498970000|2024-12-18 05:16:10|25047|24967|25051.26|24971.26|25051.79|24971.79|25047|24967|10
1734498980000|2024-12-18 05:16:20|25051.84|24971.84|25049.53|24969.53|25052.55|24972.55|25049.45|24969.45|10
1734498990000|2024-12-18 05:16:30|25048.59|24968.59|25046.04|24966.04|25048.59|24968.59|25045.37|24965.37|10
1734499000000|2024-12-18 05:16:40|25046.14|24966.14|25043.65|24963.65|25046.14|24966.14|25043.65|24963.65|10
1734499010000|2024-12-18 05:16:50|25043.87|24963.87|25044.39|24964.39|25045.62|24965.62|25043.87|24963.87|10
1734499020000|2024-12-18 05:17:00|25044.31|24964.31|25043.38|24963.38|25044.44|24964.44|25043.05|24963.05|10
1734499030000|2024-12-18 05:17:10|25043.57|24963.57|25043.75|24963.75|25043.75|24963.75|25042.17|24962.17|10
1734499040000|2024-12-18 05:17:20|25042.82|24962.82|25042.58|24962.58|25043.37|24963.37|25041.34|24961.34|10
1734499050000|2024-12-18 05:17:30|25042.62|24962.62|25037.47|24957.47|25042.62|24962.62|25037.06|24957.06|9
1734499060000|2024-12-18 05:17:40|25036.22|24956.22|25037.28|24957.28|25038.24|24958.24|25035.84|24955.84|10
1734499070000|2024-12-18 05:17:50|25037.29|24957.29|25037.01|24957.01|25037.73|24957.73|25036.91|24956.91|10
1734499080000|2024-12-18 05:18:00|25036.52|24956.52|25039.51|24959.51|25039.51|24959.51|25036.44|24956.44|10
1734499090000|2024-12-18 05:18:10|25039.69|24959.69|25036.87|24956.87|25039.69|24959.69|25036.87|24956.87|10
1734499100000|2024-12-18 05:18:20|25036.63|24956.63|25038.71|24958.71|25038.71|24958.71|25036.25|24956.25|10
1734499110000|2024-12-18 05:18:30|25038.32|24958.32|25039.05|24959.05|25039.05|24959.05|25036.82|24956.82|10
1734499120000|2024-12-18 05:18:40|25039.19|24959.19|25041.67|24961.67|25041.67|24961.67|25039.19|24959.19|10
1734499130000|2024-12-18 05:18:50|25042.44|24962.44|25042.82|24962.82|25043.08|24963.08|25042.44|24962.44|9
1734499140000|2024-12-18 05:19:00|25043.56|24963.56|25043.18|24963.18|25043.71|24963.71|25043.12|24963.12|10
1734499150000|2024-12-18 05:19:10|25042.8|24962.8|25044.54|24964.54|25044.54|24964.54|25042.8|24962.8|10
1734499160000|2024-12-18 05:19:20|25044.53|24964.53|25044.75|24964.75|25044.82|24964.82|25044.18|24964.18|10
1734499170000|2024-12-18 05:19:30|25044.95|24964.95|25047.28|24967.28|25047.28|24967.28|25044.92|24964.92|10
1734499180000|2024-12-18 05:19:40|25047.41|24967.41|25045.08|24965.08|25047.45|24967.45|25045.08|24965.08|10
1734499190000|2024-12-18 05:19:50|25045.06|24965.06|25041.07|24961.07|25045.06|24965.06|25040.75|24960.75|10
1734499200000|2024-12-18 05:20:00|25040.77|24960.77|25039.25|24959.25|25040.77|24960.77|25039.25|24959.25|9
1734499210000|2024-12-18 05:20:10|25038.87|24958.87|25038.07|24958.07|25038.92|24958.92|25037.77|24957.77|10
1734499220000|2024-12-18 05:20:20|25037.5|24957.5|25034.99|24954.99|25037.5|24957.5|25033.85|24953.85|10
1734499230000|2024-12-18 05:20:30|25034.87|24954.87|25038.31|24958.31|25038.45|24958.45|25034.87|24954.87|10
1734499240000|2024-12-18 05:20:40|25038.54|24958.54|25040.27|24960.27|25040.53|24960.53|25038.54|24958.54|10
1734499250000|2024-12-18 05:20:50|25040.68|24960.68|25040.57|24960.57|25041.41|24961.41|25040.5|24960.5|10
1734499260000|2024-12-18 05:21:00|25040.94|24960.94|25040.61|24960.61|25041.65|24961.65|25040.61|24960.61|9
1734499270000|2024-12-18 05:21:10|25040.34|24960.34|25040.13|24960.13|25040.34|24960.34|25038.63|24958.63|10
1734499280000|2024-12-18 05:21:20|25040.16|24960.16|25047.86|24967.86|25047.86|24967.86|25039.9|24959.9|10
1734499290000|2024-12-18 05:21:30|25054.7|24974.7|25047.59|24967.59|25055.77|24975.77|25047.49|24967.49|10
1734499300000|2024-12-18 05:21:40|25048.27|24968.27|25056.21|24976.21|25056.21|24976.21|25048.27|24968.27|10
1734499310000|2024-12-18 05:21:50|25056.91|24976.91|25062.14|24982.14|25062.14|24982.14|25056.91|24976.91|10
1734499320000|2024-12-18 05:22:00|25062.13|24982.13|25063.57|24983.57|25063.57|24983.57|25061.58|24981.58|10
1734499330000|2024-12-18 05:22:10|25063.74|24983.74|25070.68|24990.68|25070.68|24990.68|25063.63|24983.63|10
1734499340000|2024-12-18 05:22:20|25070.89|24990.89|25070.06|24990.06|25072.72|24992.72|25064.56|24984.56|10
1734499350000|2024-12-18 05:22:30|25070.49|24990.49|25072.76|24992.76|25072.76|24992.76|25070.49|24990.49|10
1734499360000|2024-12-18 05:22:40|25072.32|24992.32|25072.55|24992.55|25073.01|24993.01|25071.43|24991.43|9
1734499370000|2024-12-18 05:22:50|25072.49|24992.49|25080.19|25000.19|25080.27|25000.27|25072.47|24992.47|10
1734499380000|2024-12-18 05:23:00|25082.83|25002.83|25125.47|25045.47|25125.47|25045.47|25082.83|25002.83|10
1734499390000|2024-12-18 05:23:10|25125.41|25045.41|25136.88|25056.88|25136.88|25056.88|25125.41|25045.41|10
1734499400000|2024-12-18 05:23:20|25138.23|25058.23|25141.7|25061.7|25142.19|25062.19|25138.23|25058.23|10
1734499410000|2024-12-18 05:23:30|25141.05|25061.05|25141.74|25061.74|25143.39|25063.39|25140.63|25060.63|10
1734499420000|2024-12-18 05:23:40|25141.72|25061.72|25144.38|25064.38|25144.38|25064.38|25140.87|25060.87|10
1734499430000|2024-12-18 05:23:50|25144.39|25064.39|25139.55|25059.55|25144.39|25064.39|25139.55|25059.55|10
1734499440000|2024-12-18 05:24:00|25139.31|25059.31|25138.6|25058.6|25139.53|25059.53|25136.67|25056.67|10
1734499450000|2024-12-18 05:24:10|25137.99|25057.99|25133.58|25053.58|25138.97|25058.97|25133.58|25053.58|10
1734499460000|2024-12-18 05:24:20|25132.99|25052.99|25121.98|25041.98|25132.99|25052.99|25121.1|25041.1|10
1734499470000|2024-12-18 05:24:30|25121.78|25041.78|25122.85|25042.85|25122.85|25042.85|25120.65|25040.65|10
1734499480000|2024-12-18 05:24:40|25122.9|25042.9|25123.02|25043.02|25123.55|25043.55|25122.25|25042.25|10
1734499490000|2024-12-18 05:24:50|25122.9|25042.9|25122.58|25042.58|25122.9|25042.9|25121.21|25041.21|10
1734499500000|2024-12-18 05:25:00|25122.77|25042.77|25121.26|25041.26|25122.77|25042.77|25121.05|25041.05|10
1734499510000|2024-12-18 05:25:10|25121.32|25041.32|25123.86|25043.86|25123.92|25043.92|25121.32|25041.32|10
1734499520000|2024-12-18 05:25:20|25123.95|25043.95|25126.96|25046.96|25126.96|25046.96|25123.95|25043.95|10
1734499530000|2024-12-18 05:25:30|25127|25047|25129.17|25049.17|25129.47|25049.47|25126.43|25046.43|10
1734499540000|2024-12-18 05:25:40|25129.55|25049.55|25130.62|25050.62|25131.22|25051.22|25129.55|25049.55|9
1734499550000|2024-12-18 05:25:50|25130.85|25050.85|25136.99|25056.99|25136.99|25056.99|25129.95|25049.95|10
1734499560000|2024-12-18 05:26:00|25136.98|25056.98|25134.16|25054.16|25136.98|25056.98|25132.9|25052.9|10
1734499570000|2024-12-18 05:26:10|25134.06|25054.06|25133.8|25053.8|25134.06|25054.06|25133.72|25053.72|10
1734499580000|2024-12-18 05:26:20|25133.79|25053.79|25132.63|25052.63|25134.42|25054.42|25132.41|25052.41|10
1734499590000|2024-12-18 05:26:30|25132.59|25052.59|25128.24|25048.24|25132.59|25052.59|25128.24|25048.24|9
1734499600000|2024-12-18 05:26:40|25129.17|25049.17|25126.5|25046.5|25129.17|25049.17|25126.46|25046.46|9
1734499610000|2024-12-18 05:26:50|25126.35|25046.35|25124.9|25044.9|25126.96|25046.96|25124.9|25044.9|9
1734499620000|2024-12-18 05:27:00|25124.78|25044.78|25120.22|25040.22|25124.78|25044.78|25120.22|25040.22|10
1734499630000|2024-12-18 05:27:10|25120.17|25040.17|25117.92|25037.92|25120.17|25040.17|25117.64|25037.64|10
1734499640000|2024-12-18 05:27:20|25117.9|25037.9|25118.22|25038.22|25118.89|25038.89|25117.44|25037.44|9
1734499650000|2024-12-18 05:27:30|25118.36|25038.36|25117.49|25037.49|25118.56|25038.56|25116.81|25036.81|9
1734499660000|2024-12-18 05:27:40|25117.74|25037.74|25117.99|25037.99|25118.46|25038.46|25117.49|25037.49|9
1734499670000|2024-12-18 05:27:50|25117.58|25037.58|25117.49|25037.49|25117.58|25037.58|25117.11|25037.11|9
1734499680000|2024-12-18 05:28:00|25117.7|25037.7|25118.2|25038.2|25118.65|25038.65|25117.55|25037.55|10
1734499690000|2024-12-18 05:28:10|25117.95|25037.95|25118.06|25038.06|25118.44|25038.44|25117.53|25037.53|9
1734499700000|2024-12-18 05:28:20|25118.76|25038.76|25122.02|25042.02|25122.02|25042.02|25118.73|25038.73|10
1734499710000|2024-12-18 05:28:30|25121.41|25041.41|25117.75|25037.75|25121.41|25041.41|25117.75|25037.75|10
1734499720000|2024-12-18 05:28:40|25115.4|25035.4|25114.11|25034.11|25115.4|25035.4|25113.31|25033.31|10
1734499730000|2024-12-18 05:28:50|25113.96|25033.96|25107.71|25027.71|25113.96|25033.96|25107.63|25027.63|9
1734499740000|2024-12-18 05:29:00|25107.19|25027.19|25108.47|25028.47|25108.52|25028.52|25107.19|25027.19|10
1734499750000|2024-12-18 05:29:10|25108.61|25028.61|25109.11|25029.11|25109.15|25029.15|25107.84|25027.84|10
1734499760000|2024-12-18 05:29:20|25109.1|25029.1|25106.54|25026.54|25109.72|25029.72|25106.54|25026.54|10
1734499770000|2024-12-18 05:29:30|25106.53|25026.53|25107.85|25027.85|25107.98|25027.98|25106.23|25026.23|10
1734499780000|2024-12-18 05:29:40|25107.83|25027.83|25108.64|25028.64|25108.64|25028.64|25107.82|25027.82|10
1734499790000|2024-12-18 05:29:50|25108.49|25028.49|25110.49|25030.49|25110.49|25030.49|25108.33|25028.33|9
1734499800000|2024-12-18 05:30:00|25110.75|25030.75|25111.05|25031.05|25111.35|25031.35|25110.37|25030.37|10
1734499810000|2024-12-18 05:30:10|25112.06|25032.06|25117.18|25037.18|25117.18|25037.18|25112.06|25032.06|10
1734499820000|2024-12-18 05:30:20|25117.61|25037.61|25122.03|25042.03|25122.03|25042.03|25117.53|25037.53|9
1734499830000|2024-12-18 05:30:30|25122.05|25042.05|25121.93|25041.93|25122.05|25042.05|25121.21|25041.21|10
1734499840000|2024-12-18 05:30:40|25121.54|25041.54|25118.36|25038.36|25121.54|25041.54|25118.31|25038.31|10
1734499850000|2024-12-18 05:30:50|25118.37|25038.37|25117.23|25037.23|25118.37|25038.37|25116.7|25036.7|10
1734499860000|2024-12-18 05:31:00|25116.95|25036.95|25115.37|25035.37|25116.95|25036.95|25115.37|25035.37|10
1734499870000|2024-12-18 05:31:10|25114.98|25034.98|25113.27|25033.27|25114.98|25034.98|25112.67|25032.67|10
1734499880000|2024-12-18 05:31:20|25112.31|25032.31|25107.88|25027.88|25112.31|25032.31|25107.88|25027.88|10
1734499890000|2024-12-18 05:31:30|25107.72|25027.72|25105.36|25025.36|25107.72|25027.72|25105.27|25025.27|10
1734499900000|2024-12-18 05:31:40|25105.63|25025.63|25100.8|25020.8|25105.63|25025.63|25100.36|25020.36|10
1734499910000|2024-12-18 05:31:50|25099.9|25019.9|25099.33|25019.33|25100.7|25020.7|25099.17|25019.17|10
1734499920000|2024-12-18 05:32:00|25099.19|25019.19|25095.55|25015.55|25099.19|25019.19|25095.34|25015.34|10
1734499930000|2024-12-18 05:32:10|25096.18|25016.18|25095.3|25015.3|25096.44|25016.44|25094.9|25014.9|10
1734499940000|2024-12-18 05:32:20|25095.36|25015.36|25098.53|25018.53|25098.53|25018.53|25095.21|25015.21|10
1734499950000|2024-12-18 05:32:30|25099.93|25019.93|25099.48|25019.48|25100.68|25020.68|25099.48|25019.48|10
1734499960000|2024-12-18 05:32:40|25099.49|25019.49|25100.64|25020.64|25100.82|25020.82|25099.49|25019.49|8
1734499970000|2024-12-18 05:32:50|25100.43|25020.43|25098.8|25018.8|25100.43|25020.43|25098.8|25018.8|10
1734499980000|2024-12-18 05:33:00|25098.69|25018.69|25097.13|25017.13|25099.72|25019.72|25097.13|25017.13|10
1734499990000|2024-12-18 05:33:10|25096.96|25016.96|25099.76|25019.76|25099.76|25019.76|25096.96|25016.96|9
1734500000000|2024-12-18 05:33:20|25099.56|25019.56|25100.97|25020.97|25100.97|25020.97|25099.54|25019.54|10
1734500010000|2024-12-18 05:33:30|25101.1|25021.1|25105.49|25025.49|25105.49|25025.49|25101.1|25021.1|10
1734500020000|2024-12-18 05:33:40|25105.74|25025.74|25108.25|25028.25|25108.25|25028.25|25105.62|25025.62|10
1734500030000|2024-12-18 05:33:50|25109.16|25029.16|25114.59|25034.59|25114.93|25034.93|25109.16|25029.16|10
1734500040000|2024-12-18 05:34:00|25114.72|25034.72|25117.03|25037.03|25117.26|25037.26|25114.43|25034.43|10
1734500050000|2024-12-18 05:34:10|25116.82|25036.82|25116.35|25036.35|25117.45|25037.45|25116.35|25036.35|9
1734500060000|2024-12-18 05:34:20|25116.5|25036.5|25116.46|25036.46|25116.5|25036.5|25115.55|25035.55|10
1734500070000|2024-12-18 05:34:30|25115.7|25035.7|25111.76|25031.76|25115.7|25035.7|25111.76|25031.76|10
1734500080000|2024-12-18 05:34:40|25112.87|25032.87|25115.62|25035.62|25115.62|25035.62|25112.87|25032.87|10
1734500090000|2024-12-18 05:34:50|25116.07|25036.07|25110.67|25030.67|25116.2|25036.2|25110.67|25030.67|10
1734500100000|2024-12-18 05:35:00|25110.59|25030.59|25108.21|25028.21|25110.59|25030.59|25107.66|25027.66|10
1734500110000|2024-12-18 05:35:10|25108.15|25028.15|25110.6|25030.6|25110.71|25030.71|25108.15|25028.15|10
1734500120000|2024-12-18 05:35:20|25110.44|25030.44|25110.44|25030.44|25110.76|25030.76|25110.33|25030.33|10
1734500130000|2024-12-18 05:35:30|25110.28|25030.28|25113.09|25033.09|25113.42|25033.42|25109.95|25029.95|10
1734500140000|2024-12-18 05:35:40|25113.42|25033.42|25114.99|25034.99|25114.99|25034.99|25113.33|25033.33|10
1734500150000|2024-12-18 05:35:50|25115.34|25035.34|25117.96|25037.96|25117.96|25037.96|25115.34|25035.34|10
1734500160000|2024-12-18 05:36:00|25117.97|25037.97|25118.87|25038.87|25118.87|25038.87|25117.95|25037.95|9
1734500170000|2024-12-18 05:36:10|25118.75|25038.75|25121.59|25041.59|25122.06|25042.06|25118.75|25038.75|10
1734500180000|2024-12-18 05:36:20|25122.03|25042.03|25124.19|25044.19|25124.19|25044.19|25122.03|25042.03|10
1734500190000|2024-12-18 05:36:30|25124.73|25044.73|25122.82|25042.82|25124.73|25044.73|25122.36|25042.36|10
1734500200000|2024-12-18 05:36:40|25123.1|25043.1|25121.97|25041.97|25123.63|25043.63|25121.97|25041.97|10
1734500210000|2024-12-18 05:36:50|25121.95|25041.95|25119.36|25039.36|25121.95|25041.95|25119.11|25039.11|10
1734500220000|2024-12-18 05:37:00|25119.46|25039.46|25122.64|25042.64|25122.64|25042.64|25119.46|25039.46|10
1734500230000|2024-12-18 05:37:10|25122.59|25042.59|25126.48|25046.48|25126.48|25046.48|25119.17|25039.17|10
1734500240000|2024-12-18 05:37:20|25126.8|25046.8|25124.96|25044.96|25126.9|25046.9|25124.68|25044.68|10
1734500250000|2024-12-18 05:37:30|25125.32|25045.32|25130.2|25050.2|25130.2|25050.2|25125.32|25045.32|10
1734500260000|2024-12-18 05:37:40|25130|25050|25131.48|25051.48|25131.48|25051.48|25128.09|25048.09|9
1734500270000|2024-12-18 05:37:50|25131.45|25051.45|25128.92|25048.92|25132.48|25052.48|25128.92|25048.92|10
1734500280000|2024-12-18 05:38:00|25129.95|25049.95|25131.66|25051.66|25131.66|25051.66|25129.28|25049.28|10
1734500290000|2024-12-18 05:38:10|25132.02|25052.02|25134.12|25054.12|25134.12|25054.12|25132.02|25052.02|10
1734500300000|2024-12-18 05:38:20|25134.1|25054.1|25136.27|25056.27|25137.07|25057.07|25134.1|25054.1|10
1734500310000|2024-12-18 05:38:30|25135.62|25055.62|25136.34|25056.34|25136.96|25056.96|25135.62|25055.62|10
1734500320000|2024-12-18 05:38:40|25135.75|25055.75|25134.76|25054.76|25135.75|25055.75|25134.09|25054.09|10
1734500330000|2024-12-18 05:38:50|25135.27|25055.27|25134.28|25054.28|25135.99|25055.99|25134.28|25054.28|10
1734500340000|2024-12-18 05:39:00|25134.03|25054.03|25133.48|25053.48|25134.14|25054.14|25133.38|25053.38|9
1734500350000|2024-12-18 05:39:10|25133.61|25053.61|25134.42|25054.42|25135.88|25055.88|25133.06|25053.06|10
1734500360000|2024-12-18 05:39:20|25134.52|25054.52|25129.8|25049.8|25134.88|25054.88|25129.8|25049.8|10
1734500370000|2024-12-18 05:39:30|25129.52|25049.52|25130.11|25050.11|25130.11|25050.11|25129.23|25049.23|10
1734500380000|2024-12-18 05:39:40|25129.95|25049.95|25128.68|25048.68|25129.95|25049.95|25128.68|25048.68|9
1734500390000|2024-12-18 05:39:50|25128.11|25048.11|25129.49|25049.49|25129.49|25049.49|25127.41|25047.41|10
1734500400000|2024-12-18 05:40:00|25129.48|25049.48|25133.8|25053.8|25133.8|25053.8|25129.48|25049.48|10
1734500410000|2024-12-18 05:40:10|25134.24|25054.24|25130.17|25050.17|25134.29|25054.29|25129.83|25049.83|10
1734500420000|2024-12-18 05:40:20|25130.24|25050.24|25130.94|25050.94|25130.94|25050.94|25128.52|25048.52|8
1734500430000|2024-12-18 05:40:30|25131.08|25051.08|25133.17|25053.17|25133.17|25053.17|25131.08|25051.08|10
1734500440000|2024-12-18 05:40:40|25133.25|25053.25|25133.38|25053.38|25133.38|25053.38|25132.4|25052.4|10
1734500450000|2024-12-18 05:40:50|25133.35|25053.35|25133.73|25053.73|25133.73|25053.73|25133.23|25053.23|10
1734500460000|2024-12-18 05:41:00|25133.7|25053.7|25132.24|25052.24|25134.3|25054.3|25132.24|25052.24|10
1734500470000|2024-12-18 05:41:10|25131.9|25051.9|25132.02|25052.02|25132.09|25052.09|25131.31|25051.31|9
1734500480000|2024-12-18 05:41:20|25133.32|25053.32|25133.79|25053.79|25133.97|25053.97|25133.32|25053.32|10
1734500490000|2024-12-18 05:41:30|25133.83|25053.83|25133.84|25053.84|25134.3|25054.3|25133.83|25053.83|9
1734500500000|2024-12-18 05:41:40|25133.93|25053.93|25130.5|25050.5|25133.93|25053.93|25130.5|25050.5|10
1734500510000|2024-12-18 05:41:50|25130.11|25050.11|25129.94|25049.94|25130.12|25050.12|25129.9|25049.9|9
1734500520000|2024-12-18 05:42:00|25129.72|25049.72|25133.02|25053.02|25133.02|25053.02|25129.72|25049.72|10
1734500530000|2024-12-18 05:42:10|25133.45|25053.45|25133.56|25053.56|25133.59|25053.59|25132.93|25052.93|9
1734500540000|2024-12-18 05:42:20|25133.55|25053.55|25133.91|25053.91|25133.91|25053.91|25133.17|25053.17|10
1734500550000|2024-12-18 05:42:30|25133.8|25053.8|25132.22|25052.22|25133.8|25053.8|25132.22|25052.22|10
1734500560000|2024-12-18 05:42:40|25131.94|25051.94|25123.68|25043.68|25131.94|25051.94|25123.68|25043.68|9
1734500570000|2024-12-18 05:42:50|25123.05|25043.05|25080.07|25000.07|25123.54|25043.54|25080.07|25000.07|10
1734500580000|2024-12-18 05:43:00|25073.31|24993.31|25065.4|24985.4|25073.31|24993.31|25065.4|24985.4|10
1734500590000|2024-12-18 05:43:10|25065.52|24985.52|25060.02|24980.02|25067.57|24987.57|25060.02|24980.02|10
1734500600000|2024-12-18 05:43:20|25058.92|24978.92|25057.02|24977.02|25059.06|24979.06|25057.02|24977.02|10
1734500610000|2024-12-18 05:43:30|25057.85|24977.85|25059.37|24979.37|25059.78|24979.78|25057.85|24977.85|10
1734500620000|2024-12-18 05:43:40|25060.65|24980.65|25061.88|24981.88|25063.25|24983.25|25060.51|24980.51|10
1734500630000|2024-12-18 05:43:50|25060.53|24980.53|25062.16|24982.16|25062.16|24982.16|25058.43|24978.43|10
1734500640000|2024-12-18 05:44:00|25062.1|24982.1|25059.37|24979.37|25062.22|24982.22|25057.82|24977.82|10
1734500650000|2024-12-18 05:44:10|25059.78|24979.78|25059.4|24979.4|25061.78|24981.78|25058.24|24978.24|10
1734500660000|2024-12-18 05:44:20|25059.86|24979.86|25060.2|24980.2|25060.2|24980.2|25059.72|24979.72|10
1734500670000|2024-12-18 05:44:30|25060.27|24980.27|25060.15|24980.15|25060.91|24980.91|25060.15|24980.15|9
1734500680000|2024-12-18 05:44:40|25060.06|24980.06|25060.54|24980.54|25060.54|24980.54|25059.09|24979.09|10
1734500690000|2024-12-18 05:44:50|25060.35|24980.35|25059.9|24979.9|25060.47|24980.47|25059.86|24979.86|10
1734500700000|2024-12-18 05:45:00|25059.86|24979.86|25052.85|24972.85|25059.86|24979.86|25052.85|24972.85|10
1734500710000|2024-12-18 05:45:10|25052.68|24972.68|25050.91|24970.91|25052.69|24972.69|25050.28|24970.28|10
1734500720000|2024-12-18 05:45:20|25050.1|24970.1|25048.64|24968.64|25050.1|24970.1|25048.32|24968.32|10
1734500730000|2024-12-18 05:45:30|25048.31|24968.31|25045.5|24965.5|25048.31|24968.31|25045.5|24965.5|10
1734500740000|2024-12-18 05:45:40|25045.87|24965.87|25048.85|24968.85|25048.85|24968.85|25045.87|24965.87|9
1734500750000|2024-12-18 05:45:50|25049.29|24969.29|25052.21|24972.21|25052.21|24972.21|25049.29|24969.29|10
1734500760000|2024-12-18 05:46:00|25053.03|24973.03|25063.85|24983.85|25063.85|24983.85|25053.03|24973.03|10
1734500770000|2024-12-18 05:46:10|25064.33|24984.33|25064.26|24984.26|25065.46|24985.46|25063.68|24983.68|10
1734500780000|2024-12-18 05:46:20|25065.23|24985.23|25070.18|24990.18|25070.29|24990.29|25065.23|24985.23|10
1734500790000|2024-12-18 05:46:30|25070.16|24990.16|25072.14|24992.14|25072.31|24992.31|25070.16|24990.16|10
1734500800000|2024-12-18 05:46:40|25070.21|24990.21|25071.76|24991.76|25071.76|24991.76|25070.21|24990.21|10
1734500810000|2024-12-18 05:46:50|25072.32|24992.32|25072.57|24992.57|25074.02|24994.02|25072.32|24992.32|10
1734500820000|2024-12-18 05:47:00|25072.65|24992.65|25068.01|24988.01|25072.65|24992.65|25067.67|24987.67|10
1734500830000|2024-12-18 05:47:10|25067.86|24987.86|25067.78|24987.78|25068.97|24988.97|25067.52|24987.52|10
1734500840000|2024-12-18 05:47:20|25067.73|24987.73|25070.03|24990.03|25070.22|24990.22|25067.73|24987.73|10
1734500850000|2024-12-18 05:47:30|25070.3|24990.3|25068.97|24988.97|25070.38|24990.38|25068.97|24988.97|10
1734500860000|2024-12-18 05:47:40|25068.94|24988.94|25066.17|24986.17|25068.94|24988.94|25065.39|24985.39|9
1734500870000|2024-12-18 05:47:50|25065.97|24985.97|25065.95|24985.95|25066.4|24986.4|25065.79|24985.79|10
1734500880000|2024-12-18 05:48:00|25066.66|24986.66|25067.22|24987.22|25067.22|24987.22|25066.64|24986.64|10
1734500890000|2024-12-18 05:48:10|25067.15|24987.15|25055.52|24975.52|25067.15|24987.15|25055.52|24975.52|10
1734500900000|2024-12-18 05:48:20|25054.64|24974.64|25050.94|24970.94|25054.64|24974.64|25050.82|24970.82|10
1734500910000|2024-12-18 05:48:30|25050.92|24970.92|25041.37|24961.37|25050.92|24970.92|25041.37|24961.37|10
1734500920000|2024-12-18 05:48:40|25036.78|24956.78|25030.2|24950.2|25036.78|24956.78|25030.2|24950.2|10
1734500930000|2024-12-18 05:48:50|25030.06|24950.06|25030.82|24950.82|25030.82|24950.82|25029.26|24949.26|10
1734500940000|2024-12-18 05:49:00|25031.67|24951.67|25037.5|24957.5|25037.89|24957.89|25031.67|24951.67|10
1734500950000|2024-12-18 05:49:10|25037.55|24957.55|25035.71|24955.71|25037.95|24957.95|25035.71|24955.71|10
1734500960000|2024-12-18 05:49:20|25034.6|24954.6|25033.73|24953.73|25034.6|24954.6|25032.82|24952.82|10
1734500970000|2024-12-18 05:49:30|25034.47|24954.47|25034.61|24954.61|25035.28|24955.28|25033.95|24953.95|10
1734500980000|2024-12-18 05:49:40|25034.47|24954.47|25030.16|24950.16|25034.79|24954.79|25030.08|24950.08|10
1734500990000|2024-12-18 05:49:50|25030.33|24950.33|25030.35|24950.35|25031.37|24951.37|25030.33|24950.33|10
1734501000000|2024-12-18 05:50:00|25029.19|24949.19|25023.46|24943.46|25029.19|24949.19|25023.12|24943.12|10
1734501010000|2024-12-18 05:50:10|25023.21|24943.21|25019.7|24939.7|25023.21|24943.21|25018.88|24938.88|10
1734501020000|2024-12-18 05:50:20|25019.59|24939.59|25013.75|24933.75|25019.59|24939.59|25013.46|24933.46|10
1734501030000|2024-12-18 05:50:30|25013.32|24933.32|25011.39|24931.39|25013.32|24933.32|25010.6|24930.6|9
1734501040000|2024-12-18 05:50:40|25010.04|24930.04|25011.44|24931.44|25011.44|24931.44|25009.43|24929.43|10
1734501050000|2024-12-18 05:50:50|25010.66|24930.66|25007.61|24927.61|25010.86|24930.86|25007.61|24927.61|10
1734501060000|2024-12-18 05:51:00|25005.84|24925.84|25005.86|24925.86|25007.38|24927.38|25004.11|24924.11|10
1734501070000|2024-12-18 05:51:10|25005.66|24925.66|25005.33|24925.33|25005.66|24925.66|25003.28|24923.28|10
1734501080000|2024-12-18 05:51:20|25005.32|24925.32|24999.36|24919.36|25005.32|24925.32|24997.35|24917.35|10
1734501090000|2024-12-18 05:51:30|24999.48|24919.48|24998.89|24918.89|25000.72|24920.72|24998.69|24918.69|10
1734501100000|2024-12-18 05:51:40|24998.81|24918.81|24996.76|24916.76|24999.11|24919.11|24996.76|24916.76|10
1734501110000|2024-12-18 05:51:50|24996.67|24916.67|25000.23|24920.23|25000.33|24920.33|24995.97|24915.97|10
1734501120000|2024-12-18 05:52:00|25000.06|24920.06|24996.88|24916.88|25000.06|24920.06|24996.88|24916.88|10
1734501130000|2024-12-18 05:52:10|24995.83|24915.83|24995.17|24915.17|24995.83|24915.83|24991.83|24911.83|10
1734501140000|2024-12-18 05:52:20|24995.16|24915.16|24998.38|24918.38|24998.38|24918.38|24995.16|24915.16|10
1734501150000|2024-12-18 05:52:30|24999.17|24919.17|24996.58|24916.58|24999.17|24919.17|24996.44|24916.44|10
1734501160000|2024-12-18 05:52:40|24996.38|24916.38|24991.35|24911.35|24996.38|24916.38|24991.35|24911.35|9
1734501170000|2024-12-18 05:52:50|24991.49|24911.49|24992.37|24912.37|24992.59|24912.59|24990.18|24910.18|9
1734501180000|2024-12-18 05:53:00|24992.75|24912.75|24988.11|24908.11|24992.88|24912.88|24988.11|24908.11|10
1734501190000|2024-12-18 05:53:10|24987.91|24907.91|24986.94|24906.94|24987.91|24907.91|24986.53|24906.53|10
1734501200000|2024-12-18 05:53:20|24987.55|24907.55|24980.14|24900.14|24987.55|24907.55|24979.53|24899.53|10
1734501210000|2024-12-18 05:53:30|24979.82|24899.82|24978.63|24898.63|24979.82|24899.82|24977.08|24897.08|10
1734501220000|2024-12-18 05:53:40|24978.98|24898.98|24975.24|24895.24|24978.98|24898.98|24972.86|24892.86|10
1734501230000|2024-12-18 05:53:50|24976.16|24896.16|24970.27|24890.27|24980.51|24900.51|24969.95|24889.95|10
1734501240000|2024-12-18 05:54:00|24970.54|24890.54|24970.68|24890.68|24971.5|24891.5|24970.51|24890.51|10
1734501250000|2024-12-18 05:54:10|24971.01|24891.01|24974.43|24894.43|24974.79|24894.79|24971.01|24891.01|10
1734501260000|2024-12-18 05:54:20|24975.17|24895.17|24974.73|24894.73|24976.44|24896.44|24974.34|24894.34|10
1734501270000|2024-12-18 05:54:30|24974.95|24894.95|24974.7|24894.7|24975.81|24895.81|24973.83|24893.83|10
1734501280000|2024-12-18 05:54:40|24975.43|24895.43|24975.64|24895.64|24975.64|24895.64|24974.12|24894.12|10
1734501290000|2024-12-18 05:54:50|24975.13|24895.13|24976.99|24896.99|24977.48|24897.48|24974.92|24894.92|10
1734501300000|2024-12-18 05:55:00|24976.7|24896.7|24975.23|24895.23|24978.84|24898.84|24975.23|24895.23|10
1734501310000|2024-12-18 05:55:10|24975.02|24895.02|24968.35|24888.35|24975.02|24895.02|24967.98|24887.98|10
1734501320000|2024-12-18 05:55:20|24968.32|24888.32|24965.01|24885.01|24969.24|24889.24|24965.01|24885.01|10
1734501330000|2024-12-18 05:55:30|24963.43|24883.43|24959.58|24879.58|24964.03|24884.03|24959.58|24879.58|10
1734501340000|2024-12-18 05:55:40|24956.2|24876.2|24957.36|24877.36|24957.78|24877.78|24955.58|24875.58|10
1734501350000|2024-12-18 05:55:50|24958.14|24878.14|24956.99|24876.99|24959.05|24879.05|24956.99|24876.99|10
1734501360000|2024-12-18 05:56:00|24956.29|24876.29|24956.93|24876.93|24956.93|24876.93|24954.78|24874.78|10
1734501370000|2024-12-18 05:56:10|24956.71|24876.71|24953.98|24873.98|24956.71|24876.71|24953.98|24873.98|10
1734501380000|2024-12-18 05:56:20|24953.78|24873.78|24956.04|24876.04|24956.04|24876.04|24952.86|24872.86|10
1734501390000|2024-12-18 05:56:30|24956.59|24876.59|24960.65|24880.65|24960.65|24880.65|24955.13|24875.13|9
1734501400000|2024-12-18 05:56:40|24961.17|24881.17|24967.22|24887.22|24967.22|24887.22|24961.17|24881.17|10
1734501410000|2024-12-18 05:56:50|24966.7|24886.7|24964.72|24884.72|24966.82|24886.82|24964.1|24884.1|9
1734501420000|2024-12-18 05:57:00|24965.37|24885.37|24968.33|24888.33|24968.33|24888.33|24965.37|24885.37|10
1734501430000|2024-12-18 05:57:10|24968.04|24888.04|24972.4|24892.4|24973.2|24893.2|24968.04|24888.04|10
1734501440000|2024-12-18 05:57:20|24971.53|24891.53|24973.39|24893.39|24974.39|24894.39|24971.53|24891.53|9
1734501450000|2024-12-18 05:57:30|24973.62|24893.62|24974.62|24894.62|24974.62|24894.62|24972.8|24892.8|10
1734501460000|2024-12-18 05:57:40|24975.09|24895.09|24977.94|24897.94|24978.06|24898.06|24974.82|24894.82|10
1734501470000|2024-12-18 05:57:50|24978.11|24898.11|24981.09|24901.09|24981.81|24901.81|24978.06|24898.06|10
1734501480000|2024-12-18 05:58:00|24981.38|24901.38|24982.98|24902.98|24983.43|24903.43|24981.28|24901.28|10
1734501490000|2024-12-18 05:58:10|24983.71|24903.71|24985.84|24905.84|24985.84|24905.84|24983.51|24903.51|10
1734501500000|2024-12-18 05:58:20|24986.27|24906.27|24983.71|24903.71|24986.33|24906.33|24983.71|24903.71|10
1734501510000|2024-12-18 05:58:30|24983.77|24903.77|24982.06|24902.06|24983.77|24903.77|24980.8|24900.8|10
1734501520000|2024-12-18 05:58:40|24982.67|24902.67|24983.35|24903.35|24983.44|24903.44|24982.49|24902.49|9
1734501530000|2024-12-18 05:58:50|24983.29|24903.29|24984.56|24904.56|24984.56|24904.56|24983.11|24903.11|9
1734501540000|2024-12-18 05:59:00|24985.11|24905.11|24984.16|24904.16|24985.49|24905.49|24984.04|24904.04|10
1734501550000|2024-12-18 05:59:10|24984.2|24904.2|24985.16|24905.16|24985.24|24905.24|24983.57|24903.57|9
1734501560000|2024-12-18 05:59:20|24985.06|24905.06|24987.1|24907.1|24987.1|24907.1|24985.06|24905.06|9
1734501570000|2024-12-18 05:59:30|24987.65|24907.65|24989.87|24909.87|24989.87|24909.87|24987.65|24907.65|10
1734501580000|2024-12-18 05:59:40|24990.13|24910.13|24989.78|24909.78|24992.61|24912.61|24989.78|24909.78|10
1734501590000|2024-12-18 05:59:50|24989.93|24909.93|24989.98|24909.98|24989.98|24909.98|24989.06|24909.06|10
1734501600000|2024-12-18 06:00:00|24990.08|24910.08|24988.02|24908.02|24990.08|24910.08|24986.57|24906.57|9
1734501610000|2024-12-18 06:00:10|24987.13|24907.13|24994.23|24914.23|24994.23|24914.23|24987.13|24907.13|10
1734501620000|2024-12-18 06:00:20|24994.75|24914.75|24996.3|24916.3|24996.96|24916.96|24994.75|24914.75|10
1734501630000|2024-12-18 06:00:30|24996|24916|24995.03|24915.03|24996|24916|24993.92|24913.92|10
1734501640000|2024-12-18 06:00:40|24995.62|24915.62|24990.86|24910.86|24995.62|24915.62|24990.86|24910.86|10
1734501650000|2024-12-18 06:00:50|24991.1|24911.1|24988.43|24908.43|24991.1|24911.1|24988.43|24908.43|9
1734501660000|2024-12-18 06:01:00|24988.35|24908.35|24984.66|24904.66|24988.35|24908.35|24984.66|24904.66|10
1734501670000|2024-12-18 06:01:10|24984|24904|24983.25|24903.25|24984.25|24904.25|24979.51|24899.51|10
1734501680000|2024-12-18 06:01:20|24982.81|24902.81|24979.53|24899.53|24983.13|24903.13|24979.53|24899.53|10
1734501690000|2024-12-18 06:01:30|24978.74|24898.74|24977.9|24897.9|24980|24900|24977.9|24897.9|10
1734501700000|2024-12-18 06:01:40|24978.42|24898.42|24981.09|24901.09|24981.27|24901.27|24977.85|24897.85|10
1734501710000|2024-12-18 06:01:50|24981.38|24901.38|24982.17|24902.17|24982.48|24902.48|24981.38|24901.38|9
1734501720000|2024-12-18 06:02:00|24982.22|24902.22|24980.74|24900.74|24982.22|24902.22|24980.74|24900.74|8
1734501730000|2024-12-18 06:02:10|24981.62|24901.62|24968.28|24888.28|24981.92|24901.92|24968.23|24888.23|10
1734501740000|2024-12-18 06:02:20|24968.6|24888.6|24967.75|24887.75|24969.01|24889.01|24967.75|24887.75|10
1734501750000|2024-12-18 06:02:30|24967.25|24887.25|24964.43|24884.43|24967.25|24887.25|24962.71|24882.71|10
1734501760000|2024-12-18 06:02:40|24964.19|24884.19|24966.36|24886.36|24966.36|24886.36|24964.19|24884.19|10
1734501770000|2024-12-18 06:02:50|24966.24|24886.24|24966.24|24886.24|24966.78|24886.78|24966.01|24886.01|10
1734501780000|2024-12-18 06:03:00|24967.13|24887.13|24970|24890|24970|24890|24967.13|24887.13|10
1734501790000|2024-12-18 06:03:10|24970.15|24890.15|24973.82|24893.82|24974.46|24894.46|24969.6|24889.6|10
1734501800000|2024-12-18 06:03:20|24974.24|24894.24|24971.88|24891.88|24974.64|24894.64|24971.88|24891.88|10
1734501810000|2024-12-18 06:03:30|24970.95|24890.95|24969.77|24889.77|24971.7|24891.7|24969.77|24889.77|10
1734501820000|2024-12-18 06:03:40|24970.21|24890.21|24971.47|24891.47|24971.63|24891.63|24970.21|24890.21|9
1734501830000|2024-12-18 06:03:50|24971.63|24891.63|24974.14|24894.14|24974.14|24894.14|24971.63|24891.63|10
1734501840000|2024-12-18 06:04:00|24974.12|24894.12|24980.48|24900.48|24980.48|24900.48|24974.12|24894.12|10
1734501850000|2024-12-18 06:04:10|24981.78|24901.78|24982.8|24902.8|24984.71|24904.71|24981.78|24901.78|10
1734501860000|2024-12-18 06:04:20|24982.97|24902.97|24986.16|24906.16|24986.16|24906.16|24982.27|24902.27|10
1734501870000|2024-12-18 06:04:30|24984.97|24904.97|24991.86|24911.86|24991.86|24911.86|24984.97|24904.97|10
1734501880000|2024-12-18 06:04:40|24992.41|24912.41|24995.68|24915.68|24996.5|24916.5|24992.41|24912.41|10
1734501890000|2024-12-18 06:04:50|24996.3|24916.3|24999.12|24919.12|24999.12|24919.12|24996.3|24916.3|9
1734501900000|2024-12-18 06:05:00|24999.17|24919.17|24997.86|24917.86|25000.21|24920.21|24997.86|24917.86|10
1734501910000|2024-12-18 06:05:10|24997.8|24917.8|24999.1|24919.1|24999.1|24919.1|24997.8|24917.8|10
1734501920000|2024-12-18 06:05:20|24999.8|24919.8|25004.25|24924.25|25004.25|24924.25|24999.8|24919.8|10
1734501930000|2024-12-18 06:05:30|25003.59|24923.59|25002.8|24922.8|25003.59|24923.59|25002.69|24922.69|10
1734501940000|2024-12-18 06:05:40|25005.1|24925.1|25007.54|24927.54|25007.54|24927.54|25004.9|24924.9|10
1734501950000|2024-12-18 06:05:50|25007.32|24927.32|25010.43|24930.43|25010.43|24930.43|25007.32|24927.32|10
1734501960000|2024-12-18 06:06:00|25010.7|24930.7|25030.29|24950.29|25030.29|24950.29|25010.7|24930.7|10
1734501970000|2024-12-18 06:06:10|25030.17|24950.17|25031.68|24951.68|25033.04|24953.04|25030.17|24950.17|10
1734501980000|2024-12-18 06:06:20|25031.14|24951.14|25029.96|24949.96|25031.14|24951.14|25029.91|24949.91|10
1734501990000|2024-12-18 06:06:30|25029.81|24949.81|25029.46|24949.46|25029.82|24949.82|25028.5|24948.5|10
1734502000000|2024-12-18 06:06:40|25029.21|24949.21|25030.09|24950.09|25030.09|24950.09|25027.99|24947.99|10
1734502010000|2024-12-18 06:06:50|25030.11|24950.11|25028.57|24948.57|25030.11|24950.11|25028.4|24948.4|10
1734502020000|2024-12-18 06:07:00|25028.53|24948.53|25026.16|24946.16|25028.53|24948.53|25026.16|24946.16|10
1734502030000|2024-12-18 06:07:10|25025.48|24945.48|25019.82|24939.82|25025.48|24945.48|25019.68|24939.68|10
1734502040000|2024-12-18 06:07:20|25019.69|24939.69|25019.85|24939.85|25020.72|24940.72|25019.2|24939.2|10
1734502050000|2024-12-18 06:07:30|25019.61|24939.61|25023.31|24943.31|25023.32|24943.32|25019.61|24939.61|10
1734502060000|2024-12-18 06:07:40|25023.38|24943.38|25025.4|24945.4|25025.72|24945.72|25023.3|24943.3|10
1734502070000|2024-12-18 06:07:50|25025.25|24945.25|25025.68|24945.68|25026.13|24946.13|25024.53|24944.53|9
1734502080000|2024-12-18 06:08:00|25025.64|24945.64|25025.88|24945.88|25029.47|24949.47|25025.64|24945.64|10
1734502090000|2024-12-18 06:08:10|25025.66|24945.66|25019.57|24939.57|25025.66|24945.66|25019.5|24939.5|10
1734502100000|2024-12-18 06:08:20|25020|24940|25024.32|24944.32|25024.32|24944.32|25020|24940|10
1734502110000|2024-12-18 06:08:30|25024.5|24944.5|25026.28|24946.28|25026.4|24946.4|25024.18|24944.18|10
1734502120000|2024-12-18 06:08:40|25026.04|24946.04|25026.64|24946.64|25026.64|24946.64|25025.88|24945.88|10
1734502130000|2024-12-18 06:08:50|25026.99|24946.99|25031.12|24951.12|25031.12|24951.12|25026.99|24946.99|9
1734502140000|2024-12-18 06:09:00|25031.13|24951.13|25030|24950|25031.13|24951.13|25028.87|24948.87|10
1734502150000|2024-12-18 06:09:10|25030.57|24950.57|25033.11|24953.11|25033.11|24953.11|25030.32|24950.32|9
1734502160000|2024-12-18 06:09:20|25032.56|24952.56|25030.68|24950.68|25032.79|24952.79|25030.68|24950.68|9
1734502170000|2024-12-18 06:09:30|25030.25|24950.25|25031.24|24951.24|25031.43|24951.43|25030.25|24950.25|10
1734502180000|2024-12-18 06:09:40|25031.15|24951.15|25031.54|24951.54|25031.54|24951.54|25030.81|24950.81|10
1734502190000|2024-12-18 06:09:50|25031.55|24951.55|25025.98|24945.98|25031.55|24951.55|25025.98|24945.98|9
1734502200000|2024-12-18 06:10:00|25025.39|24945.39|25023.03|24943.03|25025.39|24945.39|25023.03|24943.03|10
1734502210000|2024-12-18 06:10:10|25023.85|24943.85|25020.32|24940.32|25023.99|24943.99|25020.32|24940.32|10
1734502220000|2024-12-18 06:10:20|25018.92|24938.92|25014.76|24934.76|25019.05|24939.05|25014.76|24934.76|10
1734502230000|2024-12-18 06:10:30|25014.52|24934.52|25013.1|24933.1|25014.52|24934.52|25011.94|24931.94|10
1734502240000|2024-12-18 06:10:40|25013.49|24933.49|25013.13|24933.13|25013.52|24933.52|25012.21|24932.21|10
1734502250000|2024-12-18 06:10:50|25012.97|24932.97|25011.62|24931.62|25012.97|24932.97|25011.59|24931.59|10
1734502260000|2024-12-18 06:11:00|25010.8|24930.8|25006.44|24926.44|25010.8|24930.8|25006.44|24926.44|10
1734502270000|2024-12-18 06:11:10|25006.34|24926.34|25003.05|24923.05|25006.34|24926.34|25003.05|24923.05|10
1734502280000|2024-12-18 06:11:20|25000.46|24920.46|24995.29|24915.29|25000.46|24920.46|24995.29|24915.29|10
1734502290000|2024-12-18 06:11:30|24995.38|24915.38|24998.06|24918.06|24998.52|24918.52|24995.38|24915.38|10
1734502300000|2024-12-18 06:11:40|24998.56|24918.56|25001.23|24921.23|25001.23|24921.23|24998.34|24918.34|10
1734502310000|2024-12-18 06:11:50|25001.74|24921.74|25006.8|24926.8|25006.8|24926.8|25001.74|24921.74|10
1734502320000|2024-12-18 06:12:00|25006.77|24926.77|25009.41|24929.41|25009.41|24929.41|25006.77|24926.77|10
1734502330000|2024-12-18 06:12:10|25009.9|24929.9|25009.99|24929.99|25009.99|24929.99|25009.15|24929.15|10
1734502340000|2024-12-18 06:12:20|25009.42|24929.42|25011.3|24931.3|25011.59|24931.59|25009.41|24929.41|10
1734502350000|2024-12-18 06:12:30|25011.54|24931.54|25018.8|24938.8|25018.8|24938.8|25011.54|24931.54|10
1734502360000|2024-12-18 06:12:40|25019.36|24939.36|25022.81|24942.81|25023.21|24943.21|25019.36|24939.36|10
1734502370000|2024-12-18 06:12:50|25023.65|24943.65|25027.33|24947.33|25027.33|24947.33|25023.65|24943.65|10
1734502380000|2024-12-18 06:13:00|25027.47|24947.47|25028.48|24948.48|25028.79|24948.79|25027.47|24947.47|10
1734502390000|2024-12-18 06:13:10|25028.25|24948.25|25028.75|24948.75|25028.75|24948.75|25027.75|24947.75|10
1734502400000|2024-12-18 06:13:20|25029.09|24949.09|25034|24954|25034|24954|25029.09|24949.09|10
1734502410000|2024-12-18 06:13:30|25034.05|24954.05|25034.32|24954.32|25034.66|24954.66|25033.83|24953.83|10
1734502420000|2024-12-18 06:13:40|25034.21|24954.21|25033.64|24953.64|25034.73|24954.73|25033.46|24953.46|10
1734502430000|2024-12-18 06:13:50|25033.57|24953.57|25034.36|24954.36|25034.36|24954.36|25033.28|24953.28|10
1734502440000|2024-12-18 06:14:00|25034.33|24954.33|25028.73|24948.73|25034.33|24954.33|25028.73|24948.73|10
1734502450000|2024-12-18 06:14:10|25028.16|24948.16|25028.74|24948.74|25028.74|24948.74|25026.89|24946.89|10
1734502460000|2024-12-18 06:14:20|25029.21|24949.21|25033|24953|25033|24953|25029.21|24949.21|10
1734502470000|2024-12-18 06:14:30|25033.13|24953.13|25035.43|24955.43|25035.43|24955.43|25033.13|24953.13|10
1734502480000|2024-12-18 06:14:40|25035.47|24955.47|25038.87|24958.87|25038.87|24958.87|25035.47|24955.47|10
1734502490000|2024-12-18 06:14:50|25038.78|24958.78|25041.04|24961.04|25041.3|24961.3|25038.63|24958.63|10
1734502500000|2024-12-18 06:15:00|25040.49|24960.49|25041.74|24961.74|25041.74|24961.74|25039.31|24959.31|10
1734502510000|2024-12-18 06:15:10|25039.86|24959.86|25039.17|24959.17|25040.06|24960.06|25039.17|24959.17|10
1734502520000|2024-12-18 06:15:20|25038.88|24958.88|25042.29|24962.29|25042.52|24962.52|25038.88|24958.88|10
1734502530000|2024-12-18 06:15:30|25042.46|24962.46|25042.52|24962.52|25043.56|24963.56|25042.46|24962.46|10
1734502540000|2024-12-18 06:15:40|25042.49|24962.49|25043.87|24963.87|25043.96|24963.96|25042.49|24962.49|10
1734502550000|2024-12-18 06:15:50|25043.95|24963.95|25044.99|24964.99|25044.99|24964.99|25042.14|24962.14|10
1734502560000|2024-12-18 06:16:00|25045.54|24965.54|25043.03|24963.03|25046.63|24966.63|25043.03|24963.03|10
1734502570000|2024-12-18 06:16:10|25042.82|24962.82|25037.64|24957.64|25042.82|24962.82|25037.64|24957.64|9
1734502580000|2024-12-18 06:16:20|25037.86|24957.86|25036.64|24956.64|25038.03|24958.03|25036.64|24956.64|10
1734502590000|2024-12-18 06:16:30|25036.31|24956.31|25035.84|24955.84|25036.31|24956.31|25035.23|24955.23|9
1734502600000|2024-12-18 06:16:40|25035.9|24955.9|25039.9|24959.9|25039.9|24959.9|25035.9|24955.9|10
1734502610000|2024-12-18 06:16:50|25040.02|24960.02|25040.7|24960.7|25040.7|24960.7|25040.02|24960.02|9
1734502620000|2024-12-18 06:17:00|25042.15|24962.15|25039.25|24959.25|25042.84|24962.84|25039.25|24959.25|10
1734502630000|2024-12-18 06:17:10|25039.56|24959.56|25038.93|24958.93|25040.01|24960.01|25038.93|24958.93|10
1734502640000|2024-12-18 06:17:20|25038.14|24958.14|25039.47|24959.47|25039.47|24959.47|25037.6|24957.6|10
1734502650000|2024-12-18 06:17:30|25039.96|24959.96|25045.15|24965.15|25045.15|24965.15|25039.96|24959.96|10
1734502660000|2024-12-18 06:17:40|25045.67|24965.67|25047.01|24967.01|25047.26|24967.26|25045.67|24965.67|10
1734502670000|2024-12-18 06:17:50|25046.73|24966.73|25049.06|24969.06|25049.06|24969.06|25046.73|24966.73|10
1734502680000|2024-12-18 06:18:00|25048.99|24968.99|25052.35|24972.35|25052.35|24972.35|25048.86|24968.86|10
1734502690000|2024-12-18 06:18:10|25053.01|24973.01|25051.71|24971.71|25054.32|24974.32|25051.71|24971.71|10
1734502700000|2024-12-18 06:18:20|25051.36|24971.36|25054.14|24974.14|25054.14|24974.14|25050.6|24970.6|10
1734502710000|2024-12-18 06:18:30|25054.41|24974.41|25051.69|24971.69|25054.6|24974.6|25051.69|24971.69|10
1734502720000|2024-12-18 06:18:40|25051.2|24971.2|25045.99|24965.99|25051.32|24971.32|25045.99|24965.99|9
1734502730000|2024-12-18 06:18:50|25046.3|24966.3|25042.11|24962.11|25046.3|24966.3|25042.11|24962.11|10
1734502740000|2024-12-18 06:19:00|25041.9|24961.9|25039.65|24959.65|25041.9|24961.9|25039.65|24959.65|10
1734502750000|2024-12-18 06:19:10|25039.46|24959.46|25030.87|24950.87|25039.46|24959.46|25030.87|24950.87|10
1734502760000|2024-12-18 06:19:20|25030.7|24950.7|25029.39|24949.39|25031.05|24951.05|25029.39|24949.39|10
1734502770000|2024-12-18 06:19:30|25029.21|24949.21|25025.83|24945.83|25029.21|24949.21|25025.73|24945.73|9
1734502780000|2024-12-18 06:19:40|25025.09|24945.09|25019.07|24939.07|25026.34|24946.34|25019.07|24939.07|10
1734502790000|2024-12-18 06:19:50|25019.43|24939.43|25020.91|24940.91|25020.91|24940.91|25019.43|24939.43|10
1734502800000|2024-12-18 06:20:00|25020.93|24940.93|25019.59|24939.59|25021.86|24941.86|25019.59|24939.59|10
1734502810000|2024-12-18 06:20:10|25019.47|24939.47|25016.17|24936.17|25019.65|24939.65|25015.6|24935.6|10
1734502820000|2024-12-18 06:20:20|25016.07|24936.07|25016.57|24936.57|25016.7|24936.7|25016.07|24936.07|10
1734502830000|2024-12-18 06:20:30|25016.35|24936.35|25014.83|24934.83|25016.35|24936.35|25014.08|24934.08|10
1734502840000|2024-12-18 06:20:40|25014.59|24934.59|25017.77|24937.77|25017.77|24937.77|25014.59|24934.59|10
1734502850000|2024-12-18 06:20:50|25019.44|24939.44|25026.38|24946.38|25026.38|24946.38|25019.44|24939.44|10
1734502860000|2024-12-18 06:21:00|25026.69|24946.69|25022.77|24942.77|25026.82|24946.82|25022.77|24942.77|10
1734502870000|2024-12-18 06:21:10|25022.91|24942.91|25023.91|24943.91|25024.63|24944.63|25022.42|24942.42|10
1734502880000|2024-12-18 06:21:20|25023.9|24943.9|25024.58|24944.58|25025.62|24945.62|25023.9|24943.9|10
1734502890000|2024-12-18 06:21:30|25024.46|24944.46|25029.82|24949.82|25029.82|24949.82|25024.46|24944.46|10
1734502900000|2024-12-18 06:21:40|25029.76|24949.76|25026.81|24946.81|25029.76|24949.76|25026.81|24946.81|10
1734502910000|2024-12-18 06:21:50|25026.38|24946.38|25026.31|24946.31|25027.04|24947.04|25025.42|24945.42|10
1734502920000|2024-12-18 06:22:00|25025.59|24945.59|25024.75|24944.75|25025.59|24945.59|25024.59|24944.59|10
1734502930000|2024-12-18 06:22:10|25025|24945|25029.13|24949.13|25029.13|24949.13|25025|24945|10
1734502940000|2024-12-18 06:22:20|25030.7|24950.7|25033.17|24953.17|25033.38|24953.38|25030.7|24950.7|10
1734502950000|2024-12-18 06:22:30|25033.4|24953.4|25035.14|24955.14|25035.14|24955.14|25032.92|24952.92|10
1734502960000|2024-12-18 06:22:40|25035.32|24955.32|25039.38|24959.38|25039.38|24959.38|25035.32|24955.32|10
1734502970000|2024-12-18 06:22:50|25040.53|24960.53|25043.91|24963.91|25043.91|24963.91|25040.32|24960.32|9
1734502980000|2024-12-18 06:23:00|25044.64|24964.64|25045.59|24965.59|25045.8|24965.8|25044.64|24964.64|10
1734502990000|2024-12-18 06:23:10|25045.86|24965.86|25047.92|24967.92|25047.92|24967.92|25045.78|24965.78|10
1734503000000|2024-12-18 06:23:20|25047.96|24967.96|25050.01|24970.01|25050.49|24970.49|25047.96|24967.96|10
1734503010000|2024-12-18 06:23:30|25050.16|24970.16|25050.57|24970.57|25051.18|24971.18|25050.16|24970.16|10
1734503020000|2024-12-18 06:23:40|25050.42|24970.42|25060.69|24980.69|25060.73|24980.73|25050.42|24970.42|10
1734503030000|2024-12-18 06:23:50|25060.88|24980.88|25062.44|24982.44|25062.44|24982.44|25060.88|24980.88|9
1734503040000|2024-12-18 06:24:00|25062.53|24982.53|25061.92|24981.92|25062.53|24982.53|25061.92|24981.92|9
1734503050000|2024-12-18 06:24:10|25061.68|24981.68|25063.09|24983.09|25063.39|24983.39|25060.95|24980.95|10
1734503060000|2024-12-18 06:24:20|25065.08|24985.08|25068.1|24988.1|25068.1|24988.1|25065.08|24985.08|10
1734503070000|2024-12-18 06:24:30|25067.43|24987.43|25065.27|24985.27|25067.43|24987.43|25065.07|24985.07|10
1734503080000|2024-12-18 06:24:40|25064.66|24984.66|25064.96|24984.96|25065.13|24985.13|25064.33|24984.33|9
1734503090000|2024-12-18 06:24:50|25065.46|24985.46|25065.74|24985.74|25066.61|24986.61|25065.46|24985.46|10
1734503100000|2024-12-18 06:25:00|25065.64|24985.64|25068.54|24988.54|25068.54|24988.54|25064.18|24984.18|10
1734503110000|2024-12-18 06:25:10|25066.94|24986.94|25066.55|24986.55|25066.94|24986.94|25064.33|24984.33|10
1734503120000|2024-12-18 06:25:20|25066.81|24986.81|25070.02|24990.02|25070.02|24990.02|25066.81|24986.81|10
1734503130000|2024-12-18 06:25:30|25069.98|24989.98|25072.11|24992.11|25072.11|24992.11|25069.98|24989.98|9
1734503140000|2024-12-18 06:25:40|25073.55|24993.55|25074.48|24994.48|25075.74|24995.74|25073.47|24993.47|10
1734503150000|2024-12-18 06:25:50|25074.8|24994.8|25075.95|24995.95|25076.61|24996.61|25074.8|24994.8|10
1734503160000|2024-12-18 06:26:00|25075.67|24995.67|25075.41|24995.41|25075.94|24995.94|25075.21|24995.21|10
1734503170000|2024-12-18 06:26:10|25075.36|24995.36|25077.29|24997.29|25077.56|24997.56|25075.36|24995.36|10
1734503180000|2024-12-18 06:26:20|25078.48|24998.48|25081.91|25001.91|25081.91|25001.91|25078.48|24998.48|10
1734503190000|2024-12-18 06:26:30|25082.57|25002.57|25082.69|25002.69|25083.03|25003.03|25082.32|25002.32|10
1734503200000|2024-12-18 06:26:40|25082.51|25002.51|25081.97|25001.97|25082.51|25002.51|25080.81|25000.81|10
1734503210000|2024-12-18 06:26:50|25084.28|25004.28|25088.55|25008.55|25088.64|25008.64|25084.28|25004.28|10
1734503220000|2024-12-18 06:27:00|25088.56|25008.56|25085.87|25005.87|25089.94|25009.94|25085.87|25005.87|10
1734503230000|2024-12-18 06:27:10|25085.2|25005.2|25083.12|25003.12|25085.2|25005.2|25081.81|25001.81|10
1734503240000|2024-12-18 06:27:20|25083.26|25003.26|25083.8|25003.8|25084.32|25004.32|25083.26|25003.26|10
1734503250000|2024-12-18 06:27:30|25083.38|25003.38|25080.28|25000.28|25083.38|25003.38|25080.28|25000.28|10
1734503260000|2024-12-18 06:27:40|25079.85|24999.85|25076.66|24996.66|25079.85|24999.85|25076.66|24996.66|10
1734503270000|2024-12-18 06:27:50|25076.3|24996.3|25076.27|24996.27|25076.4|24996.4|25076.14|24996.14|10
1734503280000|2024-12-18 06:28:00|25076.26|24996.26|25065.33|24985.33|25076.26|24996.26|25065.33|24985.33|10
1734503290000|2024-12-18 06:28:10|25065.1|24985.1|25059.67|24979.67|25065.1|24985.1|25059.67|24979.67|10
1734503300000|2024-12-18 06:28:20|25058.03|24978.03|25057.08|24977.08|25059.25|24979.25|25057.08|24977.08|10
1734503310000|2024-12-18 06:28:30|25056.74|24976.74|25055.84|24975.84|25056.74|24976.74|25055.65|24975.65|10
1734503320000|2024-12-18 06:28:40|25055.89|24975.89|25046.57|24966.57|25055.89|24975.89|25046.57|24966.57|10
1734503330000|2024-12-18 06:28:50|25046.29|24966.29|25046.73|24966.73|25047.68|24967.68|25046.26|24966.26|10
1734503340000|2024-12-18 06:29:00|25046.69|24966.69|25047.01|24967.01|25047.01|24967.01|25045.2|24965.2|9
1734503350000|2024-12-18 06:29:10|25046.89|24966.89|25050.58|24970.58|25050.58|24970.58|25046.89|24966.89|10
1734503360000|2024-12-18 06:29:20|25050.64|24970.64|25050.93|24970.93|25050.99|24970.99|25050.52|24970.52|9
1734503370000|2024-12-18 06:29:30|25051.04|24971.04|25051.37|24971.37|25051.58|24971.58|25050.78|24970.78|10
1734503380000|2024-12-18 06:29:40|25051.86|24971.86|25052.2|24972.2|25052.2|24972.2|25051.86|24971.86|10
1734503390000|2024-12-18 06:29:50|25052.13|24972.13|25049.46|24969.46|25052.13|24972.13|25049.46|24969.46|9
1734503400000|2024-12-18 06:30:00|25048.38|24968.38|25044.71|24964.71|25048.38|24968.38|25044.28|24964.28|10
1734503410000|2024-12-18 06:30:10|25043.9|24963.9|25043.1|24963.1|25043.9|24963.9|25041.34|24961.34|10
1734503420000|2024-12-18 06:30:20|25042.43|24962.43|25033.81|24953.81|25042.43|24962.43|25033.81|24953.81|10
1734503430000|2024-12-18 06:30:30|25033.23|24953.23|25031.74|24951.74|25033.23|24953.23|25031.74|24951.74|10
1734503440000|2024-12-18 06:30:40|25030.78|24950.78|25027.31|24947.31|25031.04|24951.04|25027.31|24947.31|10
1734503450000|2024-12-18 06:30:50|25027.16|24947.16|25023.46|24943.46|25027.2|24947.2|25023.46|24943.46|10
1734503460000|2024-12-18 06:31:00|25021.43|24941.43|25016.92|24936.92|25021.43|24941.43|25016.92|24936.92|10
1734503470000|2024-12-18 06:31:10|25016.33|24936.33|25013.19|24933.19|25016.33|24936.33|25012.62|24932.62|10
1734503480000|2024-12-18 06:31:20|25013.3|24933.3|25010.29|24930.29|25013.6|24933.6|25010.29|24930.29|10
1734503490000|2024-12-18 06:31:30|25010.08|24930.08|25008.62|24928.62|25010.08|24930.08|25008.33|24928.33|10
1734503500000|2024-12-18 06:31:40|25008.81|24928.81|25003.02|24923.02|25008.93|24928.93|25003.02|24923.02|10
1734503510000|2024-12-18 06:31:50|25002.81|24922.81|25003.17|24923.17|25005.04|24925.04|25002.81|24922.81|10
1734503520000|2024-12-18 06:32:00|25002.16|24922.16|24993.22|24913.22|25002.16|24922.16|24993.22|24913.22|10
1734503530000|2024-12-18 06:32:10|24993.12|24913.12|24995.58|24915.58|24995.58|24915.58|24990.34|24910.34|10
1734503540000|2024-12-18 06:32:20|24995.43|24915.43|24993.08|24913.08|24995.54|24915.54|24992.57|24912.57|10
1734503550000|2024-12-18 06:32:30|24993.18|24913.18|24997.82|24917.82|24997.82|24917.82|24993.18|24913.18|10
1734503560000|2024-12-18 06:32:40|24998.37|24918.37|24996.45|24916.45|24998.37|24918.37|24996.12|24916.12|10
1734503570000|2024-12-18 06:32:50|24996.27|24916.27|24990.52|24910.52|24996.27|24916.27|24990.52|24910.52|10
1734503580000|2024-12-18 06:33:00|24990.13|24910.13|24986.56|24906.56|24990.13|24910.13|24985.47|24905.47|10
1734503590000|2024-12-18 06:33:10|24986.69|24906.69|24984.54|24904.54|24987.43|24907.43|24984.35|24904.35|10
1734503600000|2024-12-18 06:33:20|24984.34|24904.34|24980.03|24900.03|24984.71|24904.71|24980.03|24900.03|10
1734503610000|2024-12-18 06:33:30|24979.86|24899.86|24975.97|24895.97|24979.86|24899.86|24975.45|24895.45|10
1734503620000|2024-12-18 06:33:40|24976.61|24896.61|24975.12|24895.12|24978.94|24898.94|24975.12|24895.12|10
1734503630000|2024-12-18 06:33:50|24975.49|24895.49|24968.56|24888.56|24975.81|24895.81|24968.12|24888.12|10
1734503640000|2024-12-18 06:34:00|24968.41|24888.41|24966.91|24886.91|24969.79|24889.79|24966.91|24886.91|10
1734503650000|2024-12-18 06:34:10|24967.85|24887.85|24965.57|24885.57|24967.85|24887.85|24965.14|24885.14|10
1734503660000|2024-12-18 06:34:20|24966.22|24886.22|24966.03|24886.03|24966.95|24886.95|24966|24886|9
1734503670000|2024-12-18 06:34:30|24966.1|24886.1|24965.46|24885.46|24966.19|24886.19|24964.7|24884.7|10
1734503680000|2024-12-18 06:34:40|24965.58|24885.58|24965.24|24885.24|24966.44|24886.44|24965.24|24885.24|10
1734503690000|2024-12-18 06:34:50|24965.23|24885.23|24964.31|24884.31|24965.59|24885.59|24962.16|24882.16|10
1734503700000|2024-12-18 06:35:00|24964.4|24884.4|24960.13|24880.13|24964.44|24884.44|24960.13|24880.13|10
1734503710000|2024-12-18 06:35:10|24959.69|24879.69|24954.05|24874.05|24959.7|24879.7|24954.05|24874.05|10
1734503720000|2024-12-18 06:35:20|24952.12|24872.12|24947.36|24867.36|24952.12|24872.12|24947.36|24867.36|10
1734503730000|2024-12-18 06:35:30|24947.68|24867.68|24938.12|24858.12|24949.46|24869.46|24938.12|24858.12|10
1734503740000|2024-12-18 06:35:40|24937.21|24857.21|24938.15|24858.15|24938.15|24858.15|24936.94|24856.94|10
1734503750000|2024-12-18 06:35:50|24937.44|24857.44|24938.4|24858.4|24938.45|24858.45|24937.44|24857.44|9
1734503760000|2024-12-18 06:36:00|24938.43|24858.43|24944.24|24864.24|24944.24|24864.24|24938.43|24858.43|10
1734503770000|2024-12-18 06:36:10|24944.42|24864.42|24942.57|24862.57|24945.44|24865.44|24942.57|24862.57|10
1734503780000|2024-12-18 06:36:20|24943.19|24863.19|24944.97|24864.97|24945.74|24865.74|24943.15|24863.15|10
1734503790000|2024-12-18 06:36:30|24944.08|24864.08|24942.44|24862.44|24944.08|24864.08|24942.17|24862.17|10
1734503800000|2024-12-18 06:36:40|24942.16|24862.16|24940.8|24860.8|24942.16|24862.16|24938.98|24858.98|10
1734503810000|2024-12-18 06:36:50|24940.69|24860.69|24938.44|24858.44|24940.69|24860.69|24938.29|24858.29|10
1734503820000|2024-12-18 06:37:00|24932.97|24852.97|24930.42|24850.42|24932.97|24852.97|24929.56|24849.56|10
1734503830000|2024-12-18 06:37:10|24930.44|24850.44|24932.22|24852.22|24932.76|24852.76|24930.4|24850.4|8
1734503840000|2024-12-18 06:37:20|24931.9|24851.9|24928.85|24848.85|24931.9|24851.9|24928.02|24848.02|10
1734503850000|2024-12-18 06:37:30|24929.55|24849.55|24934.31|24854.31|24934.45|24854.45|24929.55|24849.55|10
1734503860000|2024-12-18 06:37:40|24934.66|24854.66|24934.28|24854.28|24935.02|24855.02|24933.97|24853.97|10
1734503870000|2024-12-18 06:37:50|24934.03|24854.03|24931.22|24851.22|24934.03|24854.03|24931.22|24851.22|10
1734503880000|2024-12-18 06:38:00|24931.43|24851.43|24934.1|24854.1|24934.1|24854.1|24931.43|24851.43|10
1734503890000|2024-12-18 06:38:10|24934.59|24854.59|24932.36|24852.36|24934.59|24854.59|24931.98|24851.98|10
1734503900000|2024-12-18 06:38:20|24932.43|24852.43|24934.62|24854.62|24934.62|24854.62|24932.25|24852.25|10
1734503910000|2024-12-18 06:38:30|24934.6|24854.6|24933.79|24853.79|24934.6|24854.6|24932.8|24852.8|10
1734503920000|2024-12-18 06:38:40|24933.94|24853.94|24932.82|24852.82|24934.22|24854.22|24932.82|24852.82|10
1734503930000|2024-12-18 06:38:50|24931.69|24851.69|24922.43|24842.43|24931.69|24851.69|24922.43|24842.43|10
1734503940000|2024-12-18 06:39:00|24920.41|24840.41|24917.71|24837.71|24920.53|24840.53|24916.93|24836.93|10
1734503950000|2024-12-18 06:39:10|24918.65|24838.65|24920.05|24840.05|24920.05|24840.05|24917.84|24837.84|10
1734503960000|2024-12-18 06:39:20|24919.87|24839.87|24922.11|24842.11|24922.2|24842.2|24919.87|24839.87|10
1734503970000|2024-12-18 06:39:30|24921.99|24841.99|24928.71|24848.71|24928.71|24848.71|24921.99|24841.99|10
1734503980000|2024-12-18 06:39:40|24928.54|24848.54|24930.81|24850.81|24930.81|24850.81|24927.73|24847.73|8
1734503990000|2024-12-18 06:39:50|24931.06|24851.06|24934.85|24854.85|24935.14|24855.14|24931.06|24851.06|9
1734504000000|2024-12-18 06:40:00|24934.88|24854.88|24929.84|24849.84|24934.88|24854.88|24929.84|24849.84|10
1734504010000|2024-12-18 06:40:10|24928.43|24848.43|24925.99|24845.99|24929.62|24849.62|24925.99|24845.99|10
1734504020000|2024-12-18 06:40:20|24925.36|24845.36|24922.53|24842.53|24926.47|24846.47|24922.53|24842.53|10
1734504030000|2024-12-18 06:40:30|24922.44|24842.44|24922.27|24842.27|24923.46|24843.46|24922.27|24842.27|10
1734504040000|2024-12-18 06:40:40|24921.78|24841.78|24922.62|24842.62|24922.62|24842.62|24920.55|24840.55|10
1734504050000|2024-12-18 06:40:50|24923.45|24843.45|24925.85|24845.85|24925.85|24845.85|24923.42|24843.42|10
1734504060000|2024-12-18 06:41:00|24925.83|24845.83|24923.23|24843.23|24925.84|24845.84|24923.06|24843.06|10
1734504070000|2024-12-18 06:41:10|24923.81|24843.81|24929.59|24849.59|24929.59|24849.59|24923.81|24843.81|10
1734504080000|2024-12-18 06:41:20|24929.54|24849.54|24928.04|24848.04|24929.54|24849.54|24927.18|24847.18|8
1734504090000|2024-12-18 06:41:30|24928.31|24848.31|24930.51|24850.51|24930.83|24850.83|24928.28|24848.28|10
1734504100000|2024-12-18 06:41:40|24928.29|24848.29|24926.84|24846.84|24928.29|24848.29|24926.84|24846.84|10
1734504110000|2024-12-18 06:41:50|24925.9|24845.9|24925.67|24845.67|24926.75|24846.75|24925.67|24845.67|10
1734504120000|2024-12-18 06:42:00|24926.23|24846.23|24927.25|24847.25|24927.4|24847.4|24926.01|24846.01|10
1734504130000|2024-12-18 06:42:10|24926.43|24846.43|24924.22|24844.22|24926.43|24846.43|24923.81|24843.81|10
1734504140000|2024-12-18 06:42:20|24923.19|24843.19|24919.93|24839.93|24923.19|24843.19|24918.59|24838.59|10
1734504150000|2024-12-18 06:42:30|24920.65|24840.65|24912.5|24832.5|24921.61|24841.61|24912.5|24832.5|10
1734504160000|2024-12-18 06:42:40|24911.95|24831.95|24910.97|24830.97|24912.74|24832.74|24910.97|24830.97|10
1734504170000|2024-12-18 06:42:50|24911.1|24831.1|24907.32|24827.32|24911.31|24831.31|24907.32|24827.32|10
1734504180000|2024-12-18 06:43:00|24906.48|24826.48|24905.96|24825.96|24907.02|24827.02|24905.34|24825.34|9
1734504190000|2024-12-18 06:43:10|24905.85|24825.85|24900.3|24820.3|24907.16|24827.16|24900.3|24820.3|10
1734504200000|2024-12-18 06:43:20|24899.69|24819.69|24900.79|24820.79|24900.79|24820.79|24898.26|24818.26|9
1734504210000|2024-12-18 06:43:30|24898.31|24818.31|24891.03|24811.03|24898.31|24818.31|24891.03|24811.03|9
1734504220000|2024-12-18 06:43:40|24890.85|24810.85|24880.57|24800.57|24890.85|24810.85|24880.57|24800.57|10
1734504230000|2024-12-18 06:43:50|24880.85|24800.85|24878.66|24798.66|24880.86|24800.86|24878.66|24798.66|10
1734504240000|2024-12-18 06:44:00|24877.68|24797.68|24881.24|24801.24|24881.24|24801.24|24877.68|24797.68|10
1734504250000|2024-12-18 06:44:10|24881.74|24801.74|24884.04|24804.04|24884.49|24804.49|24881.74|24801.74|10
1734504260000|2024-12-18 06:44:20|24884.07|24804.07|24885.19|24805.19|24885.31|24805.31|24884.07|24804.07|9
1734504270000|2024-12-18 06:44:30|24885.32|24805.32|24884.82|24804.82|24885.41|24805.41|24884.01|24804.01|10
1734504280000|2024-12-18 06:44:40|24885.48|24805.48|24883.67|24803.67|24885.48|24805.48|24883.26|24803.26|10
1734504290000|2024-12-18 06:44:50|24883.48|24803.48|24882.48|24802.48|24883.59|24803.59|24882.45|24802.45|10
1734504300000|2024-12-18 06:45:00|24881.73|24801.73|24882.97|24802.97|24884.22|24804.22|24881.51|24801.51|10
1734504310000|2024-12-18 06:45:10|24882.35|24802.35|24882.22|24802.22|24883.26|24803.26|24882.14|24802.14|10
1734504320000|2024-12-18 06:45:20|24881.93|24801.93|24878.49|24798.49|24881.93|24801.93|24878.49|24798.49|10
1734504330000|2024-12-18 06:45:30|24878.47|24798.47|24871.38|24791.38|24878.88|24798.88|24871.38|24791.38|9
1734504340000|2024-12-18 06:45:40|24871.32|24791.32|24865.19|24785.19|24871.64|24791.64|24865.19|24785.19|10
1734504350000|2024-12-18 06:45:50|24864.5|24784.5|24861.3|24781.3|24864.5|24784.5|24860.26|24780.26|10
1734504360000|2024-12-18 06:46:00|24858.9|24778.9|24849.24|24769.24|24858.9|24778.9|24849.13|24769.13|10
1734504370000|2024-12-18 06:46:10|24849.59|24769.59|24847.95|24767.95|24850.78|24770.78|24847.95|24767.95|10
1734504380000|2024-12-18 06:46:20|24847.11|24767.11|24833.54|24753.54|24847.11|24767.11|24833.54|24753.54|10
1734504390000|2024-12-18 06:46:30|24831.31|24751.31|24825.9|24745.9|24831.31|24751.31|24825.9|24745.9|10
1734504400000|2024-12-18 06:46:40|24827.49|24747.49|24827.99|24747.99|24828.4|24748.4|24826.23|24746.23|10
1734504410000|2024-12-18 06:46:50|24827.56|24747.56|24830.65|24750.65|24830.76|24750.76|24827.27|24747.27|9
1734504420000|2024-12-18 06:47:00|24830.64|24750.64|24837.82|24757.82|24837.82|24757.82|24830.64|24750.64|10
1734504430000|2024-12-18 06:47:10|24836.78|24756.78|24836.45|24756.45|24836.89|24756.89|24834.6|24754.6|10
1734504440000|2024-12-18 06:47:20|24837.78|24757.78|24844.44|24764.44|24844.44|24764.44|24837.78|24757.78|10
1734504450000|2024-12-18 06:47:30|24843.81|24763.81|24854.64|24774.64|24854.64|24774.64|24843.35|24763.35|10
1734504460000|2024-12-18 06:47:40|24858.19|24778.19|24861.81|24781.81|24861.81|24781.81|24858.05|24778.05|10
1734504470000|2024-12-18 06:47:50|24862.4|24782.4|24860.46|24780.46|24863.15|24783.15|24860.46|24780.46|10
1734504480000|2024-12-18 06:48:00|24859.67|24779.67|24850.66|24770.66|24859.67|24779.67|24848.8|24768.8|10
1734504490000|2024-12-18 06:48:10|24851.8|24771.8|24862.63|24782.63|24863.13|24783.13|24847.74|24767.74|10
1734504500000|2024-12-18 06:48:20|24862.69|24782.69|24858.15|24778.15|24863.1|24783.1|24858.15|24778.15|10
1734504510000|2024-12-18 06:48:30|24856.1|24776.1|24856.13|24776.13|24856.19|24776.19|24852.96|24772.96|9
1734504520000|2024-12-18 06:48:40|24856.15|24776.15|24869.64|24789.64|24869.64|24789.64|24856.15|24776.15|10
1734504530000|2024-12-18 06:48:50|24869.46|24789.46|24868.82|24788.82|24870.46|24790.46|24867.7|24787.7|10
1734504540000|2024-12-18 06:49:00|24868.31|24788.31|24866.69|24786.69|24868.31|24788.31|24866.26|24786.26|10
1734504550000|2024-12-18 06:49:10|24866.48|24786.48|24861.09|24781.09|24866.48|24786.48|24861.09|24781.09|10
1734504560000|2024-12-18 06:49:20|24862.72|24782.72|24871.68|24791.68|24871.68|24791.68|24862.72|24782.72|10
1734504570000|2024-12-18 06:49:30|24872.06|24792.06|24873.93|24793.93|24874.61|24794.61|24872.06|24792.06|10
1734504580000|2024-12-18 06:49:40|24872.87|24792.87|24873.74|24793.74|24873.74|24793.74|24872.74|24792.74|10
1734504590000|2024-12-18 06:49:50|24873.89|24793.89|24876.65|24796.65|24877.05|24797.05|24873.89|24793.89|10
1734504600000|2024-12-18 06:50:00|24877.07|24797.07|24881.05|24801.05|24881.05|24801.05|24876.19|24796.19|10
1734504610000|2024-12-18 06:50:10|24881.98|24801.98|24899.95|24819.95|24899.95|24819.95|24881.98|24801.98|10
1734504620000|2024-12-18 06:50:20|24900.75|24820.75|24909.14|24829.14|24909.22|24829.22|24900.75|24820.75|10
1734504630000|2024-12-18 06:50:30|24908.88|24828.88|24911.64|24831.64|24911.87|24831.87|24908.88|24828.88|10
1734504640000|2024-12-18 06:50:40|24911.9|24831.9|24908.91|24828.91|24911.9|24831.9|24908.57|24828.57|9
1734504650000|2024-12-18 06:50:50|24910.08|24830.08|24914.45|24834.45|24914.63|24834.63|24910.08|24830.08|10
1734504660000|2024-12-18 06:51:00|24912.51|24832.51|24919.44|24839.44|24919.44|24839.44|24912.47|24832.47|10
1734504670000|2024-12-18 06:51:10|24919.43|24839.43|24923.35|24843.35|24923.47|24843.47|24919.42|24839.42|10
1734504680000|2024-12-18 06:51:20|24923.54|24843.54|24922.04|24842.04|24923.54|24843.54|24920.5|24840.5|10
1734504690000|2024-12-18 06:51:30|24920.46|24840.46|24922.6|24842.6|24923.23|24843.23|24919.94|24839.94|10
1734504700000|2024-12-18 06:51:40|24922.5|24842.5|24924.93|24844.93|24924.93|24844.93|24921.1|24841.1|10
1734504710000|2024-12-18 06:51:50|24926.12|24846.12|24931.62|24851.62|24931.62|24851.62|24926.12|24846.12|10
1734504720000|2024-12-18 06:52:00|24934.58|24854.58|24935.43|24855.43|24935.59|24855.59|24933.76|24853.76|10
1734504730000|2024-12-18 06:52:10|24935.53|24855.53|24940.12|24860.12|24940.12|24860.12|24935.53|24855.53|10
1734504740000|2024-12-18 06:52:20|24940.38|24860.38|24941.09|24861.09|24941.67|24861.67|24939.57|24859.57|10
1734504750000|2024-12-18 06:52:30|24941.1|24861.1|24942.35|24862.35|24942.35|24862.35|24940.85|24860.85|10
1734504760000|2024-12-18 06:52:40|24942.15|24862.15|24944.66|24864.66|24944.66|24864.66|24942.15|24862.15|10
1734504770000|2024-12-18 06:52:50|24947.22|24867.22|24948.81|24868.81|24949.1|24869.1|24947.22|24867.22|10
1734504780000|2024-12-18 06:53:00|24949.11|24869.11|24947.9|24867.9|24949.11|24869.11|24947.57|24867.57|9
1734504790000|2024-12-18 06:53:10|24948.03|24868.03|24952.25|24872.25|24952.69|24872.69|24948.03|24868.03|10
1734504800000|2024-12-18 06:53:20|24952.04|24872.04|24957.78|24877.78|24957.91|24877.91|24952.04|24872.04|9
1734504810000|2024-12-18 06:53:30|24958.64|24878.64|24965.57|24885.57|24965.57|24885.57|24958.64|24878.64|9
1734504820000|2024-12-18 06:53:40|24965.37|24885.37|24966|24886|24966.16|24886.16|24964.28|24884.28|10
1734504830000|2024-12-18 06:53:50|24965.36|24885.36|24964.01|24884.01|24965.36|24885.36|24964.01|24884.01|10
1734504840000|2024-12-18 06:54:00|24964.28|24884.28|24965.49|24885.49|24965.49|24885.49|24964.23|24884.23|10
1734504850000|2024-12-18 06:54:10|24965.75|24885.75|24963.37|24883.37|24965.75|24885.75|24963.37|24883.37|10
1734504860000|2024-12-18 06:54:20|24963.3|24883.3|24964.63|24884.63|24965.27|24885.27|24962.56|24882.56|10
1734504870000|2024-12-18 06:54:30|24964.48|24884.48|24965.65|24885.65|24965.65|24885.65|24964.48|24884.48|10
1734504880000|2024-12-18 06:54:40|24965.58|24885.58|24967.39|24887.39|24967.39|24887.39|24965.43|24885.43|10
1734504890000|2024-12-18 06:54:50|24967.2|24887.2|24971.09|24891.09|24971.09|24891.09|24967.13|24887.13|10
1734504900000|2024-12-18 06:55:00|24971.16|24891.16|24974.65|24894.65|24974.65|24894.65|24971.16|24891.16|10
1734504910000|2024-12-18 06:55:10|24974.57|24894.57|24975.59|24895.59|24976.63|24896.63|24974.36|24894.36|9
1734504920000|2024-12-18 06:55:20|24975.95|24895.95|24976.17|24896.17|24976.5|24896.5|24975.65|24895.65|9
1734504930000|2024-12-18 06:55:30|24976.06|24896.06|24975.71|24895.71|24976.06|24896.06|24974.14|24894.14|10
1734504940000|2024-12-18 06:55:40|24975.89|24895.89|24966.2|24886.2|24975.89|24895.89|24966.2|24886.2|10
1734504950000|2024-12-18 06:55:50|24965.7|24885.7|24968.67|24888.67|24968.67|24888.67|24964.26|24884.26|10
1734504960000|2024-12-18 06:56:00|24968.41|24888.41|24968.7|24888.7|24969.64|24889.64|24968.41|24888.41|8
1734504970000|2024-12-18 06:56:10|24969.19|24889.19|24976.18|24896.18|24976.18|24896.18|24969.19|24889.19|10
1734504980000|2024-12-18 06:56:20|24977.42|24897.42|24975.8|24895.8|24977.82|24897.82|24975.8|24895.8|9
1734504990000|2024-12-18 06:56:30|24974.52|24894.52|24976.73|24896.73|24977.21|24897.21|24974.07|24894.07|9
1734505000000|2024-12-18 06:56:40|24976.35|24896.35|24976.36|24896.36|24977.33|24897.33|24976.35|24896.35|10
1734505010000|2024-12-18 06:56:50|24976.37|24896.37|24978.78|24898.78|24978.78|24898.78|24976.37|24896.37|9
1734505020000|2024-12-18 06:57:00|24978.18|24898.18|24976.84|24896.84|24978.22|24898.22|24976.84|24896.84|10
1734505030000|2024-12-18 06:57:10|24977.01|24897.01|24977.66|24897.66|24978.85|24898.85|24977.01|24897.01|10
1734505040000|2024-12-18 06:57:20|24977.79|24897.79|24978.33|24898.33|24978.75|24898.75|24977.79|24897.79|7
1734505050000|2024-12-18 06:57:30|24979.36|24899.36|24981.54|24901.54|24981.6|24901.6|24979.36|24899.36|10
1734505060000|2024-12-18 06:57:40|24981.04|24901.04|24980.1|24900.1|24981.92|24901.92|24980.1|24900.1|10
1734505070000|2024-12-18 06:57:50|24980.07|24900.07|24975.95|24895.95|24980.07|24900.07|24975.4|24895.4|10
1734505080000|2024-12-18 06:58:00|24975.78|24895.78|24976.52|24896.52|24976.74|24896.74|24975.78|24895.78|10
1734505090000|2024-12-18 06:58:10|24976.88|24896.88|24976.32|24896.32|24977.09|24897.09|24976.32|24896.32|9
1734505100000|2024-12-18 06:58:20|24976.09|24896.09|24976.67|24896.67|24976.8|24896.8|24975.38|24895.38|10
1734505110000|2024-12-18 06:58:30|24977.32|24897.32|24976.72|24896.72|24980.55|24900.55|24976.72|24896.72|10
1734505120000|2024-12-18 06:58:40|24976.84|24896.84|24977.92|24897.92|24977.92|24897.92|24975.73|24895.73|10
1734505130000|2024-12-18 06:58:50|24977.82|24897.82|24979.05|24899.05|24979.05|24899.05|24977.81|24897.81|9
1734505140000|2024-12-18 06:59:00|24979.33|24899.33|24975.25|24895.25|24979.84|24899.84|24975.25|24895.25|8
1734505150000|2024-12-18 06:59:10|24975.38|24895.38|24973.29|24893.29|24975.5|24895.5|24973.29|24893.29|10
1734505160000|2024-12-18 06:59:20|24973.03|24893.03|24972.48|24892.48|24973.61|24893.61|24972.31|24892.31|10
1734505170000|2024-12-18 06:59:30|24972.42|24892.42|24974.31|24894.31|24974.87|24894.87|24972.42|24892.42|9
1734505180000|2024-12-18 06:59:40|24975.04|24895.04|24973.77|24893.77|24975.09|24895.09|24973.77|24893.77|10
1734505190000|2024-12-18 06:59:50|24973.93|24893.93|24975.62|24895.62|24975.62|24895.62|24973.93|24893.93|10
1734505200000|2024-12-18 07:00:00|24976.97|24896.97|24973.5|24893.5|24977.53|24897.53|24973.5|24893.5|10
1734505210000|2024-12-18 07:00:10|24972.04|24892.04|24972.62|24892.62|24973.57|24893.57|24972.04|24892.04|9
1734505220000|2024-12-18 07:00:20|24971.74|24891.74|24973.4|24893.4|24973.4|24893.4|24969.65|24889.65|10
1734505230000|2024-12-18 07:00:30|24973.86|24893.86|24973.6|24893.6|24974.05|24894.05|24973.28|24893.28|10
1734505240000|2024-12-18 07:00:40|24974.1|24894.1|24976.19|24896.19|24976.19|24896.19|24974.1|24894.1|10
1734505250000|2024-12-18 07:00:50|24976.47|24896.47|24980.4|24900.4|24980.4|24900.4|24976.47|24896.47|10
1734505260000|2024-12-18 07:01:00|24980.26|24900.26|24979.06|24899.06|24982.51|24902.51|24979.06|24899.06|10
1734505270000|2024-12-18 07:01:10|24978.95|24898.95|24966.98|24886.98|24978.95|24898.95|24966.98|24886.98|10
1734505280000|2024-12-18 07:01:20|24966.34|24886.34|24963.56|24883.56|24967.02|24887.02|24963.56|24883.56|10
1734505290000|2024-12-18 07:01:30|24962.92|24882.92|24962.8|24882.8|24963.14|24883.14|24961.8|24881.8|10
1734505300000|2024-12-18 07:01:40|24962.39|24882.39|24961.39|24881.39|24962.78|24882.78|24961.39|24881.39|10
1734505310000|2024-12-18 07:01:50|24961.03|24881.03|24962.6|24882.6|24962.86|24882.86|24960.54|24880.54|10
1734505320000|2024-12-18 07:02:00|24962.64|24882.64|24961.92|24881.92|24962.64|24882.64|24961.1|24881.1|10
1734505330000|2024-12-18 07:02:10|24961.21|24881.21|24956.68|24876.68|24961.21|24881.21|24956.17|24876.17|10
1734505340000|2024-12-18 07:02:20|24956.79|24876.79|24959.52|24879.52|24959.52|24879.52|24956.79|24876.79|10
1734505350000|2024-12-18 07:02:30|24960.88|24880.88|24962.22|24882.22|24962.53|24882.53|24960.78|24880.78|10
1734505360000|2024-12-18 07:02:40|24960.88|24880.88|24961.34|24881.34|24961.69|24881.69|24960.61|24880.61|10
1734505370000|2024-12-18 07:02:50|24961.48|24881.48|24967.41|24887.41|24967.41|24887.41|24961.48|24881.48|10
1734505380000|2024-12-18 07:03:00|24968.08|24888.08|24966.75|24886.75|24968.08|24888.08|24965.28|24885.28|10
1734505390000|2024-12-18 07:03:10|24966.96|24886.96|24967.32|24887.32|24967.97|24887.97|24966.96|24886.96|10
1734505400000|2024-12-18 07:03:20|24967.19|24887.19|24970.21|24890.21|24970.21|24890.21|24967.19|24887.19|10
1734505410000|2024-12-18 07:03:30|24970.46|24890.46|24971.12|24891.12|24971.12|24891.12|24970.46|24890.46|10
1734505420000|2024-12-18 07:03:40|24970.99|24890.99|24970.79|24890.79|24971.12|24891.12|24970.06|24890.06|10
1734505430000|2024-12-18 07:03:50|24970.85|24890.85|24970.37|24890.37|24971.66|24891.66|24970.37|24890.37|10
1734505440000|2024-12-18 07:04:00|24970.41|24890.41|24966.67|24886.67|24970.41|24890.41|24966.23|24886.23|10
1734505450000|2024-12-18 07:04:10|24967.61|24887.61|24961.12|24881.12|24967.61|24887.61|24961.12|24881.12|10
1734505460000|2024-12-18 07:04:20|24960.81|24880.81|24953.22|24873.22|24960.81|24880.81|24952.62|24872.62|10
1734505470000|2024-12-18 07:04:30|24955.05|24875.05|24953.96|24873.96|24956.15|24876.15|24953.96|24873.96|10
1734505480000|2024-12-18 07:04:40|24953.65|24873.65|24956.14|24876.14|24956.14|24876.14|24953.65|24873.65|10
1734505490000|2024-12-18 07:04:50|24956.69|24876.69|24964.74|24884.74|24964.74|24884.74|24956.69|24876.69|10
1734505500000|2024-12-18 07:05:00|24964.9|24884.9|24969.58|24889.58|24969.58|24889.58|24964.9|24884.9|10
1734505510000|2024-12-18 07:05:10|24969.53|24889.53|24962.6|24882.6|24969.53|24889.53|24962.21|24882.21|10
1734505520000|2024-12-18 07:05:20|24962.58|24882.58|24965.05|24885.05|24965.56|24885.56|24962.58|24882.58|10
1734505530000|2024-12-18 07:05:30|24965.3|24885.3|24973.25|24893.25|24973.62|24893.62|24965.3|24885.3|10
1734505540000|2024-12-18 07:05:40|24973.3|24893.3|24975.88|24895.88|24975.88|24895.88|24973.21|24893.21|10
1734505550000|2024-12-18 07:05:50|24976.03|24896.03|24980.64|24900.64|24980.64|24900.64|24976.03|24896.03|10
1734505560000|2024-12-18 07:06:00|24980.89|24900.89|24983.47|24903.47|24983.47|24903.47|24980.89|24900.89|10
1734505570000|2024-12-18 07:06:10|24984.13|24904.13|24986.16|24906.16|24986.18|24906.18|24984.13|24904.13|10
1734505580000|2024-12-18 07:06:20|24986.91|24906.91|24990.24|24910.24|24990.24|24910.24|24986.91|24906.91|10
1734505590000|2024-12-18 07:06:30|24990.38|24910.38|24993.9|24913.9|24993.9|24913.9|24989.72|24909.72|10
1734505600000|2024-12-18 07:06:40|24994.51|24914.51|24999.39|24919.39|24999.39|24919.39|24994.51|24914.51|10
1734505610000|2024-12-18 07:06:50|25000.61|24920.61|25000.68|24920.68|25003.6|24923.6|25000.61|24920.61|10
1734505620000|2024-12-18 07:07:00|25000.73|24920.73|25002.83|24922.83|25003.1|24923.1|25000.35|24920.35|10
1734505630000|2024-12-18 07:07:10|25002.19|24922.19|25010.42|24930.42|25010.42|24930.42|25001.71|24921.71|10
1734505640000|2024-12-18 07:07:20|25011.07|24931.07|25014.16|24934.16|25014.44|24934.44|25010.92|24930.92|10
1734505650000|2024-12-18 07:07:30|25014.27|24934.27|25014.23|24934.23|25015.09|24935.09|25013.73|24933.73|10
1734505660000|2024-12-18 07:07:40|25016.55|24936.55|25014.41|24934.41|25016.55|24936.55|25013.34|24933.34|10
1734505670000|2024-12-18 07:07:50|25014.32|24934.32|25013.63|24933.63|25014.93|24934.93|25013.11|24933.11|10
1734505680000|2024-12-18 07:08:00|25012.95|24932.95|25008.35|24928.35|25013.11|24933.11|25008.29|24928.29|10
1734505690000|2024-12-18 07:08:10|25008.16|24928.16|25012.23|24932.23|25012.23|24932.23|25006.95|24926.95|9
1734505700000|2024-12-18 07:08:20|25012.45|24932.45|25012.9|24932.9|25012.9|24932.9|25010.73|24930.73|9
1734505710000|2024-12-18 07:08:30|25012.63|24932.63|25012.64|24932.64|25012.64|24932.64|25011.37|24931.37|10
1734505720000|2024-12-18 07:08:40|25012.97|24932.97|25016.62|24936.62|25016.67|24936.67|25012.68|24932.68|10
1734505730000|2024-12-18 07:08:50|25016.6|24936.6|25018.52|24938.52|25018.52|24938.52|25016.6|24936.6|9
1734505740000|2024-12-18 07:09:00|25018.57|24938.57|25020|24940|25020|24940|25018.57|24938.57|10
1734505750000|2024-12-18 07:09:10|25020.09|24940.09|25028.2|24948.2|25028.2|24948.2|25020.09|24940.09|10
1734505760000|2024-12-18 07:09:20|25028.62|24948.62|25044.46|24964.46|25044.46|24964.46|25028.62|24948.62|10
1734505770000|2024-12-18 07:09:30|25045.85|24965.85|25050.87|24970.87|25051.06|24971.06|25045.85|24965.85|10
1734505780000|2024-12-18 07:09:40|25052.88|24972.88|25058.37|24978.37|25058.37|24978.37|25052.17|24972.17|10
1734505790000|2024-12-18 07:09:50|25058.68|24978.68|25059.34|24979.34|25059.4|24979.4|25058.23|24978.23|10
1734505800000|2024-12-18 07:10:00|25059.36|24979.36|25061.6|24981.6|25062.08|24982.08|25058.05|24978.05|10
1734505810000|2024-12-18 07:10:10|25062.71|24982.71|25058.35|24978.35|25063.1|24983.1|25058.35|24978.35|10
1734505820000|2024-12-18 07:10:20|25058.1|24978.1|25056.28|24976.28|25058.1|24978.1|25054.76|24974.76|10
1734505830000|2024-12-18 07:10:30|25055.71|24975.71|25050.9|24970.9|25055.71|24975.71|25050.9|24970.9|10
1734505840000|2024-12-18 07:10:40|25050.89|24970.89|25048.74|24968.74|25050.96|24970.96|25048.74|24968.74|10
1734505850000|2024-12-18 07:10:50|25048.14|24968.14|25043.16|24963.16|25048.14|24968.14|25043.16|24963.16|9
1734505860000|2024-12-18 07:11:00|25042.03|24962.03|25040.58|24960.58|25042.89|24962.89|25040.58|24960.58|10
1734505870000|2024-12-18 07:11:10|25040.28|24960.28|25038.21|24958.21|25040.64|24960.64|25038.01|24958.01|10
1734505880000|2024-12-18 07:11:20|25039|24959|25037.09|24957.09|25040.02|24960.02|25037.09|24957.09|9
1734505890000|2024-12-18 07:11:30|25037.28|24957.28|25040.54|24960.54|25040.86|24960.86|25037.28|24957.28|10
1734505900000|2024-12-18 07:11:40|25040.45|24960.45|25042.01|24962.01|25042.01|24962.01|25040.03|24960.03|9
1734505910000|2024-12-18 07:11:50|25042.46|24962.46|25043.09|24963.09|25043.16|24963.16|25042.46|24962.46|10
1734505920000|2024-12-18 07:12:00|25043.15|24963.15|25043.81|24963.81|25043.81|24963.81|25041.96|24961.96|10
1734505930000|2024-12-18 07:12:10|25043.58|24963.58|25047.85|24967.85|25048.26|24968.26|25043.58|24963.58|9
1734505940000|2024-12-18 07:12:20|25047.86|24967.86|25048.48|24968.48|25048.77|24968.77|25047.86|24967.86|10
1734505950000|2024-12-18 07:12:30|25049.09|24969.09|25050.64|24970.64|25051.04|24971.04|25048.48|24968.48|9
1734505960000|2024-12-18 07:12:40|25050.62|24970.62|25051.27|24971.27|25051.27|24971.27|25049.75|24969.75|10
1734505970000|2024-12-18 07:12:50|25051.22|24971.22|25051.86|24971.86|25051.88|24971.88|25050.64|24970.64|10
1734505980000|2024-12-18 07:13:00|25052.51|24972.51|25053.38|24973.38|25053.44|24973.44|25052.07|24972.07|9
1734505990000|2024-12-18 07:13:10|25053.37|24973.37|25053.54|24973.54|25053.54|24973.54|25053.23|24973.23|10
1734506000000|2024-12-18 07:13:20|25053.51|24973.51|25054.94|24974.94|25054.94|24974.94|25052.08|24972.08|10
1734506010000|2024-12-18 07:13:30|25054.66|24974.66|25055.95|24975.95|25055.95|24975.95|25054.66|24974.66|10
1734506020000|2024-12-18 07:13:40|25056.01|24976.01|25054.23|24974.23|25056.01|24976.01|25054.23|24974.23|10
1734506030000|2024-12-18 07:13:50|25053.85|24973.85|25054.91|24974.91|25054.91|24974.91|25052.29|24972.29|10
1734506040000|2024-12-18 07:14:00|25055.49|24975.49|25055.13|24975.13|25056.94|24976.94|25055.13|24975.13|9
1734506050000|2024-12-18 07:14:10|25053.77|24973.77|25053.98|24973.98|25054.16|24974.16|25053.69|24973.69|10
1734506060000|2024-12-18 07:14:20|25054.36|24974.36|25055.93|24975.93|25055.93|24975.93|25054.36|24974.36|10
1734506070000|2024-12-18 07:14:30|25055.61|24975.61|25055.95|24975.95|25056.24|24976.24|25055.61|24975.61|8
1734506080000|2024-12-18 07:14:40|25056.12|24976.12|25056.77|24976.77|25057.72|24977.72|25056.12|24976.12|10
1734506090000|2024-12-18 07:14:50|25056.83|24976.83|25059.1|24979.1|25059.1|24979.1|25056.83|24976.83|10
1734506100000|2024-12-18 07:15:00|25059.23|24979.23|25058.29|24978.29|25059.23|24979.23|25055.84|24975.84|10
1734506110000|2024-12-18 07:15:10|25059.21|24979.21|25062.31|24982.31|25062.31|24982.31|25059.21|24979.21|10
1734506120000|2024-12-18 07:15:20|25061.75|24981.75|25056.83|24976.83|25061.75|24981.75|25056.8|24976.8|10
1734506130000|2024-12-18 07:15:30|25056.72|24976.72|25057.6|24977.6|25058.14|24978.14|25056.61|24976.61|10
1734506140000|2024-12-18 07:15:40|25057.89|24977.89|25059.53|24979.53|25059.71|24979.71|25057.89|24977.89|10
1734506150000|2024-12-18 07:15:50|25059.37|24979.37|25060.04|24980.04|25060.04|24980.04|25056.47|24976.47|10
1734506160000|2024-12-18 07:16:00|25060.19|24980.19|25061.16|24981.16|25063.03|24983.03|25060.19|24980.19|10
1734506170000|2024-12-18 07:16:10|25059.53|24979.53|25058.38|24978.38|25059.53|24979.53|25057.88|24977.88|10
1734506180000|2024-12-18 07:16:20|25058.61|24978.61|25057.44|24977.44|25059.48|24979.48|25057.44|24977.44|10
1734506190000|2024-12-18 07:16:30|25057.7|24977.7|25055.6|24975.6|25057.7|24977.7|25055.6|24975.6|10
1734506200000|2024-12-18 07:16:40|25055.4|24975.4|25051.13|24971.13|25056.14|24976.14|25051.13|24971.13|10
1734506210000|2024-12-18 07:16:50|25052.09|24972.09|25051.88|24971.88|25054.07|24974.07|25051.38|24971.38|10
1734506220000|2024-12-18 07:17:00|25051.84|24971.84|25041.91|24961.91|25051.84|24971.84|25041.91|24961.91|10
1734506230000|2024-12-18 07:17:10|25041.73|24961.73|25039.01|24959.01|25041.73|24961.73|25038.24|24958.24|10
1734506240000|2024-12-18 07:17:20|25039.12|24959.12|25041.44|24961.44|25041.44|24961.44|25039.12|24959.12|10
1734506250000|2024-12-18 07:17:30|25041.39|24961.39|25045.18|24965.18|25045.34|24965.34|25041.39|24961.39|10
1734506260000|2024-12-18 07:17:40|25045.17|24965.17|25044.32|24964.32|25045.54|24965.54|25043.19|24963.19|10
1734506270000|2024-12-18 07:17:50|25044.67|24964.67|25044.37|24964.37|25044.67|24964.67|25043.89|24963.89|10
1734506280000|2024-12-18 07:18:00|25044.8|24964.8|25045.25|24965.25|25045.37|24965.37|25044.19|24964.19|10
1734506290000|2024-12-18 07:18:10|25045.96|24965.96|25044.26|24964.26|25045.96|24965.96|25043.81|24963.81|10
1734506300000|2024-12-18 07:18:20|25043.58|24963.58|25046.62|24966.62|25046.62|24966.62|25043.58|24963.58|9
1734506310000|2024-12-18 07:18:30|25046.96|24966.96|25046.53|24966.53|25046.96|24966.96|25046.17|24966.17|8
1734506320000|2024-12-18 07:18:40|25046.82|24966.82|25047.58|24967.58|25047.6|24967.6|25046.8|24966.8|10
1734506330000|2024-12-18 07:18:50|25047.13|24967.13|25044.86|24964.86|25047.13|24967.13|25044.13|24964.13|10
1734506340000|2024-12-18 07:19:00|25045.1|24965.1|25044.42|24964.42|25045.17|24965.17|25043.95|24963.95|10
1734506350000|2024-12-18 07:19:10|25044.84|24964.84|25049.97|24969.97|25049.97|24969.97|25044.84|24964.84|10
1734506360000|2024-12-18 07:19:20|25050.25|24970.25|25052.41|24972.41|25052.41|24972.41|25050.25|24970.25|10
1734506370000|2024-12-18 07:19:30|25052.76|24972.76|25053.08|24973.08|25055.46|24975.46|25052.76|24972.76|10
1734506380000|2024-12-18 07:19:40|25053.22|24973.22|25052.35|24972.35|25053.22|24973.22|25051.54|24971.54|10
1734506390000|2024-12-18 07:19:50|25049.88|24969.88|25048.89|24968.89|25049.88|24969.88|25046.29|24966.29|10
1734506400000|2024-12-18 07:20:00|25049.79|24969.79|25050|24970|25051.05|24971.05|25048.75|24968.75|10
1734506410000|2024-12-18 07:20:10|25050.6|24970.6|25053.12|24973.12|25053.12|24973.12|25050.6|24970.6|9
1734506420000|2024-12-18 07:20:20|25053.4|24973.4|25056.09|24976.09|25056.09|24976.09|25053.4|24973.4|10
1734506430000|2024-12-18 07:20:30|25056.12|24976.12|25061.01|24981.01|25061.01|24981.01|25056.12|24976.12|10
1734506440000|2024-12-18 07:20:40|25061.38|24981.38|25065.25|24985.25|25065.25|24985.25|25061.38|24981.38|10
1734506450000|2024-12-18 07:20:50|25065.43|24985.43|25066.88|24986.88|25066.88|24986.88|25065.43|24985.43|10
1734506460000|2024-12-18 07:21:00|25066.95|24986.95|25068.79|24988.79|25068.79|24988.79|25066.95|24986.95|10
1734506470000|2024-12-18 07:21:10|25069.34|24989.34|25076.26|24996.26|25076.26|24996.26|25069.34|24989.34|10
1734506480000|2024-12-18 07:21:20|25077.51|24997.51|25077.46|24997.46|25078.7|24998.7|25076.94|24996.94|10
1734506490000|2024-12-18 07:21:30|25077.48|24997.48|25079.11|24999.11|25079.53|24999.53|25077.48|24997.48|10
1734506500000|2024-12-18 07:21:40|25078.69|24998.69|25077.48|24997.48|25079.41|24999.41|25076.78|24996.78|10
1734506510000|2024-12-18 07:21:50|25077.86|24997.86|25076.76|24996.76|25077.86|24997.86|25076.71|24996.71|10
1734506520000|2024-12-18 07:22:00|25075.87|24995.87|25074.12|24994.12|25075.87|24995.87|25073.87|24993.87|10
1734506530000|2024-12-18 07:22:10|25074.5|24994.5|25070.57|24990.57|25074.5|24994.5|25070.57|24990.57|10
1734506540000|2024-12-18 07:22:20|25070.05|24990.05|25070.75|24990.75|25073.45|24993.45|25070.05|24990.05|10
1734506550000|2024-12-18 07:22:30|25070.7|24990.7|25070|24990|25070.7|24990.7|25069.68|24989.68|10
1734506560000|2024-12-18 07:22:40|25070.02|24990.02|25071.26|24991.26|25071.33|24991.33|25069.97|24989.97|10
1734506570000|2024-12-18 07:22:50|25071.13|24991.13|25069.88|24989.88|25071.18|24991.18|25068.68|24988.68|10
1734506580000|2024-12-18 07:23:00|25069.71|24989.71|25066.83|24986.83|25069.73|24989.73|25066.83|24986.83|10
1734506590000|2024-12-18 07:23:10|25066.84|24986.84|25066.86|24986.86|25067.44|24987.44|25066.35|24986.35|9
1734506600000|2024-12-18 07:23:20|25066.9|24986.9|25066.85|24986.85|25066.93|24986.93|25066.62|24986.62|9
1734506610000|2024-12-18 07:23:30|25063.19|24983.19|25054.33|24974.33|25063.19|24983.19|25054.33|24974.33|10
1734506620000|2024-12-18 07:23:40|25061.21|24981.21|25062.48|24982.48|25062.48|24982.48|25060.04|24980.04|9
1734506630000|2024-12-18 07:23:50|25063.76|24983.76|25067.94|24987.94|25067.94|24987.94|25063.76|24983.76|10
1734506640000|2024-12-18 07:24:00|25068.43|24988.43|25068.95|24988.95|25068.95|24988.95|25068.02|24988.02|10
1734506650000|2024-12-18 07:24:10|25068.98|24988.98|25070.42|24990.42|25070.55|24990.55|25068.98|24988.98|10
1734506660000|2024-12-18 07:24:20|25070.33|24990.33|25070.08|24990.08|25070.37|24990.37|25069.97|24989.97|10
1734506670000|2024-12-18 07:24:30|25070.09|24990.09|25069.63|24989.63|25070.49|24990.49|25069.63|24989.63|10
1734506680000|2024-12-18 07:24:40|25069.84|24989.84|25066.84|24986.84|25069.84|24989.84|25066.6|24986.6|10
1734506690000|2024-12-18 07:24:50|25066.96|24986.96|25067.97|24987.97|25067.97|24987.97|25065.75|24985.75|10
1734506700000|2024-12-18 07:25:00|25067.93|24987.93|25062.63|24982.63|25067.93|24987.93|25062.51|24982.51|10
1734506710000|2024-12-18 07:25:10|25062.6|24982.6|25062.92|24982.92|25062.92|24982.92|25062.51|24982.51|9
1734506720000|2024-12-18 07:25:20|25062.99|24982.99|25067.13|24987.13|25067.13|24987.13|25062.99|24982.99|8
1734506730000|2024-12-18 07:25:30|25067.16|24987.16|25067.5|24987.5|25067.66|24987.66|25067.09|24987.09|9
1734506740000|2024-12-18 07:25:40|25068.01|24988.01|25067.69|24987.69|25068.37|24988.37|25067.6|24987.6|10
1734506750000|2024-12-18 07:25:50|25068.04|24988.04|25067.92|24987.92|25068.88|24988.88|25067.92|24987.92|9
1734506760000|2024-12-18 07:26:00|25068.01|24988.01|25069.74|24989.74|25069.74|24989.74|25067.35|24987.35|10
1734506770000|2024-12-18 07:26:10|25067.11|24987.11|25065.48|24985.48|25068.05|24988.05|25065|24985|10
1734506780000|2024-12-18 07:26:20|25065.53|24985.53|25066.26|24986.26|25067.31|24987.31|25065.53|24985.53|10
1734506790000|2024-12-18 07:26:30|25066.33|24986.33|25065.87|24985.87|25066.66|24986.66|25065.87|24985.87|10
1734506800000|2024-12-18 07:26:40|25065.68|24985.68|25064.8|24984.8|25065.85|24985.85|25064.8|24984.8|10
1734506810000|2024-12-18 07:26:50|25064.29|24984.29|25063.02|24983.02|25064.29|24984.29|25062.68|24982.68|10
1734506820000|2024-12-18 07:27:00|25063.15|24983.15|25063.83|24983.83|25063.86|24983.86|25063.15|24983.15|10
1734506830000|2024-12-18 07:27:10|25063.82|24983.82|25064.63|24984.63|25064.63|24984.63|25063.81|24983.81|10
1734506840000|2024-12-18 07:27:20|25064.45|24984.45|25063.36|24983.36|25064.45|24984.45|25063.34|24983.34|10
1734506850000|2024-12-18 07:27:30|25062.99|24982.99|25063|24983|25063.12|24983.12|25062.56|24982.56|10
1734506860000|2024-12-18 07:27:40|25063.24|24983.24|25063.88|24983.88|25063.88|24983.88|25063.12|24983.12|10
1734506870000|2024-12-18 07:27:50|25063.89|24983.89|25065.54|24985.54|25065.54|24985.54|25061.79|24981.79|10
1734506880000|2024-12-18 07:28:00|25065.77|24985.77|25065.19|24985.19|25067.46|24987.46|25064.97|24984.97|9
1734506890000|2024-12-18 07:28:10|25064.96|24984.96|25064.52|24984.52|25064.96|24984.96|25063.21|24983.21|10
1734506900000|2024-12-18 07:28:20|25065.2|24985.2|25066.95|24986.95|25066.99|24986.99|25065.2|24985.2|10
1734506910000|2024-12-18 07:28:30|25066.98|24986.98|25068.77|24988.77|25068.77|24988.77|25066.96|24986.96|10
1734506920000|2024-12-18 07:28:40|25068.71|24988.71|25070.57|24990.57|25070.57|24990.57|25068.71|24988.71|9
1734506930000|2024-12-18 07:28:50|25069.83|24989.83|25069.66|24989.66|25069.83|24989.83|25069.13|24989.13|9
1734506940000|2024-12-18 07:29:00|25069.82|24989.82|25070.28|24990.28|25070.59|24990.59|25069.82|24989.82|8
1734506950000|2024-12-18 07:29:10|25070.29|24990.29|25070.41|24990.41|25070.49|24990.49|25070.29|24990.29|7
1734506960000|2024-12-18 07:29:20|25070.49|24990.49|25069.91|24989.91|25070.59|24990.59|25069.15|24989.15|9
1734506970000|2024-12-18 07:29:30|25069.93|24989.93|25070.98|24990.98|25070.98|24990.98|25069.75|24989.75|9
1734506980000|2024-12-18 07:29:40|25070.94|24990.94|25069.99|24989.99|25071.69|24991.69|25069.99|24989.99|10
1734506990000|2024-12-18 07:29:50|25069.61|24989.61|25068.35|24988.35|25069.61|24989.61|25068.35|24988.35|10
1734507000000|2024-12-18 07:30:00|25068.34|24988.34|25060.32|24980.32|25068.35|24988.35|25060.32|24980.32|10
1734507010000|2024-12-18 07:30:10|25060.88|24980.88|25059.4|24979.4|25062.05|24982.05|25059.4|24979.4|10
1734507020000|2024-12-18 07:30:20|25059.38|24979.38|25055.75|24975.75|25059.38|24979.38|25055.75|24975.75|10
1734507030000|2024-12-18 07:30:30|25055.4|24975.4|25054.65|24974.65|25055.4|24975.4|25054.06|24974.06|10
1734507040000|2024-12-18 07:30:40|25054.67|24974.67|25054.97|24974.97|25054.97|24974.97|25053.89|24973.89|10
1734507050000|2024-12-18 07:30:50|25055.33|24975.33|25051.72|24971.72|25055.37|24975.37|25051.35|24971.35|10
1734507060000|2024-12-18 07:31:00|25049.9|24969.9|25053.3|24973.3|25053.3|24973.3|25049.11|24969.11|10
1734507070000|2024-12-18 07:31:10|25053.84|24973.84|25055.59|24975.59|25055.86|24975.86|25053.84|24973.84|10
1734507080000|2024-12-18 07:31:20|25055.53|24975.53|25057.16|24977.16|25057.44|24977.44|25055.53|24975.53|10
1734507090000|2024-12-18 07:31:30|25057.11|24977.11|25058.88|24978.88|25059.97|24979.97|25057.09|24977.09|10
1734507100000|2024-12-18 07:31:40|25058.15|24978.15|25057.44|24977.44|25058.33|24978.33|25057.25|24977.25|10
1734507110000|2024-12-18 07:31:50|25057.51|24977.51|25056.55|24976.55|25057.71|24977.71|25056.2|24976.2|10
1734507120000|2024-12-18 07:32:00|25056.31|24976.31|25057.2|24977.2|25057.59|24977.59|25056.31|24976.31|10
1734507130000|2024-12-18 07:32:10|25057.61|24977.61|25059.77|24979.77|25060.73|24980.73|25057.37|24977.37|10
1734507140000|2024-12-18 07:32:20|25059.38|24979.38|25057.37|24977.37|25059.38|24979.38|25055.7|24975.7|10
1734507150000|2024-12-18 07:32:30|25057.41|24977.41|25056.92|24976.92|25057.59|24977.59|25056.85|24976.85|9
1734507160000|2024-12-18 07:32:40|25056.81|24976.81|25057.18|24977.18|25057.31|24977.31|25056.81|24976.81|9
1734507170000|2024-12-18 07:32:50|25056.52|24976.52|25056.71|24976.71|25058.49|24978.49|25056.52|24976.52|10
1734507180000|2024-12-18 07:33:00|25056.2|24976.2|25053.41|24973.41|25056.2|24976.2|25053.41|24973.41|10
1734507190000|2024-12-18 07:33:10|25053.07|24973.07|25049.99|24969.99|25053.11|24973.11|25048.73|24968.73|10
1734507200000|2024-12-18 07:33:20|25049.03|24969.03|25047.29|24967.29|25049.07|24969.07|25047.29|24967.29|10
1734507210000|2024-12-18 07:33:30|25047.35|24967.35|25044.76|24964.76|25047.44|24967.44|25044.41|24964.41|10
1734507220000|2024-12-18 07:33:40|25045.27|24965.27|25047.06|24967.06|25047.06|24967.06|25045.27|24965.27|10
1734507230000|2024-12-18 07:33:50|25044.54|24964.54|25046.96|24966.96|25047.07|24967.07|25044.41|24964.41|10
1734507240000|2024-12-18 07:34:00|25046.9|24966.9|25047.4|24967.4|25047.4|24967.4|25045.32|24965.32|10
1734507250000|2024-12-18 07:34:10|25047.72|24967.72|25047.37|24967.37|25047.87|24967.87|25047.37|24967.37|9
1734507260000|2024-12-18 07:34:20|25047.22|24967.22|25043.87|24963.87|25047.22|24967.22|25043.87|24963.87|10
1734507270000|2024-12-18 07:34:30|25043.88|24963.88|25042.2|24962.2|25043.88|24963.88|25042.2|24962.2|10
1734507280000|2024-12-18 07:34:40|25042.1|24962.1|25037.2|24957.2|25043.31|24963.31|25037.2|24957.2|10
1734507290000|2024-12-18 07:34:50|25035.86|24955.86|25030.32|24950.32|25035.86|24955.86|25030.32|24950.32|10
1734507300000|2024-12-18 07:35:00|25027.47|24947.47|25021.41|24941.41|25027.47|24947.47|25021.41|24941.41|10
1734507310000|2024-12-18 07:35:10|25020.55|24940.55|25019.49|24939.49|25020.62|24940.62|25019.27|24939.27|9
1734507320000|2024-12-18 07:35:20|25020.28|24940.28|25023.91|24943.91|25024.34|24944.34|25020.28|24940.28|9
1734507330000|2024-12-18 07:35:30|25023.68|24943.68|25030.31|24950.31|25030.56|24950.56|25023.68|24943.68|10
1734507340000|2024-12-18 07:35:40|25030.94|24950.94|25029.37|24949.37|25030.94|24950.94|25028.77|24948.77|10
1734507350000|2024-12-18 07:35:50|25028.66|24948.66|25028.91|24948.91|25029.15|24949.15|25028.51|24948.51|10
1734507360000|2024-12-18 07:36:00|25028.97|24948.97|25026.38|24946.38|25028.97|24948.97|25026.26|24946.26|10
1734507370000|2024-12-18 07:36:10|25026.54|24946.54|25027.65|24947.65|25028.58|24948.58|25026.54|24946.54|10
1734507380000|2024-12-18 07:36:20|25028.17|24948.17|25023.59|24943.59|25028.17|24948.17|25023.59|24943.59|10
1734507390000|2024-12-18 07:36:30|25022.28|24942.28|25019.54|24939.54|25022.42|24942.42|25019.32|24939.32|9
1734507400000|2024-12-18 07:36:40|25019.64|24939.64|25018.39|24938.39|25019.69|24939.69|25017.93|24937.93|10
1734507410000|2024-12-18 07:36:50|25018.64|24938.64|25018.49|24938.49|25018.64|24938.64|25018.01|24938.01|9
1734507420000|2024-12-18 07:37:00|25018.41|24938.41|25014.74|24934.74|25018.41|24938.41|25014.74|24934.74|10
1734507430000|2024-12-18 07:37:10|25014.51|24934.51|25009|24929|25014.51|24934.51|25008.65|24928.65|10
1734507440000|2024-12-18 07:37:20|25009.33|24929.33|25010.1|24930.1|25011.06|24931.06|25009.33|24929.33|10
1734507450000|2024-12-18 07:37:30|25009.83|24929.83|25008.57|24928.57|25009.9|24929.9|25008.57|24928.57|10
1734507460000|2024-12-18 07:37:40|25008.39|24928.39|25012.46|24932.46|25012.46|24932.46|25008.34|24928.34|10
1734507470000|2024-12-18 07:37:50|25014.51|24934.51|25014.49|24934.49|25014.55|24934.55|25013.55|24933.55|10
1734507480000|2024-12-18 07:38:00|25014.63|24934.63|25019.81|24939.81|25019.81|24939.81|25014.63|24934.63|10
1734507490000|2024-12-18 07:38:10|25020.35|24940.35|25021.56|24941.56|25022|24942|25020.35|24940.35|10
1734507500000|2024-12-18 07:38:20|25021.43|24941.43|25021.98|24941.98|25021.98|24941.98|25021.17|24941.17|9
1734507510000|2024-12-18 07:38:30|25022.21|24942.21|25021.95|24941.95|25022.46|24942.46|25021.89|24941.89|9
1734507520000|2024-12-18 07:38:40|25021.7|24941.7|25016.79|24936.79|25021.7|24941.7|25016.79|24936.79|10
1734507530000|2024-12-18 07:38:50|25016.85|24936.85|25015.94|24935.94|25016.85|24936.85|25015.94|24935.94|9
1734507540000|2024-12-18 07:39:00|25016.38|24936.38|25013.72|24933.72|25016.38|24936.38|25013.31|24933.31|10
1734507550000|2024-12-18 07:39:10|25013.87|24933.87|25017|24937|25017|24937|25013.87|24933.87|10
1734507560000|2024-12-18 07:39:20|25017.16|24937.16|25019.02|24939.02|25019.25|24939.25|25016.97|24936.97|10
1734507570000|2024-12-18 07:39:30|25018.99|24938.99|25019|24939|25019.02|24939.02|25018.15|24938.15|10
1734507580000|2024-12-18 07:39:40|25019.23|24939.23|25028.14|24948.14|25028.14|24948.14|25019.23|24939.23|10
1734507590000|2024-12-18 07:39:50|25028.1|24948.1|25031.9|24951.9|25031.9|24951.9|25028.1|24948.1|10
1734507600000|2024-12-18 07:40:00|25031.86|24951.86|25037.86|24957.86|25037.86|24957.86|25031.84|24951.84|10
1734507610000|2024-12-18 07:40:10|25037.98|24957.98|25038.6|24958.6|25039.13|24959.13|25037.98|24957.98|9
1734507620000|2024-12-18 07:40:20|25039.15|24959.15|25042.95|24962.95|25042.99|24962.99|25039.15|24959.15|10
1734507630000|2024-12-18 07:40:30|25042.51|24962.51|25048.21|24968.21|25048.21|24968.21|25042.51|24962.51|10
1734507640000|2024-12-18 07:40:40|25048.27|24968.27|25053.36|24973.36|25053.36|24973.36|25048.27|24968.27|10
1734507650000|2024-12-18 07:40:50|25053.43|24973.43|25059.5|24979.5|25059.5|24979.5|25053.43|24973.43|10
1734507660000|2024-12-18 07:41:00|25059.53|24979.53|25063.13|24983.13|25063.13|24983.13|25059.53|24979.53|10
1734507670000|2024-12-18 07:41:10|25063.93|24983.93|25068.58|24988.58|25068.58|24988.58|25063.93|24983.93|10
1734507680000|2024-12-18 07:41:20|25068.52|24988.52|25068.75|24988.75|25068.75|24988.75|25067.42|24987.42|10
1734507690000|2024-12-18 07:41:30|25068.68|24988.68|25075.91|24995.91|25076.19|24996.19|25068.5|24988.5|10
1734507700000|2024-12-18 07:41:40|25075|24995|25076.36|24996.36|25077.21|24997.21|25075|24995|10
1734507710000|2024-12-18 07:41:50|25076.46|24996.46|25077.46|24997.46|25077.46|24997.46|25076.46|24996.46|10
1734507720000|2024-12-18 07:42:00|25077.56|24997.56|25076.98|24996.98|25077.63|24997.63|25076.51|24996.51|10
1734507730000|2024-12-18 07:42:10|25077.05|24997.05|25076.97|24996.97|25077.09|24997.09|25076.6|24996.6|10
1734507740000|2024-12-18 07:42:20|25077.04|24997.04|25078.95|24998.95|25078.95|24998.95|25077.04|24997.04|9
1734507750000|2024-12-18 07:42:30|25078.99|24998.99|25080.04|25000.04|25080.04|25000.04|25078.7|24998.7|9
1734507760000|2024-12-18 07:42:40|25080.14|25000.14|25080.28|25000.28|25080.28|25000.28|25079.72|24999.72|10
1734507770000|2024-12-18 07:42:50|25080.33|25000.33|25078.23|24998.23|25080.33|25000.33|25078.04|24998.04|10
1734507780000|2024-12-18 07:43:00|25078.12|24998.12|25078.51|24998.51|25078.75|24998.75|25077.89|24997.89|10
1734507790000|2024-12-18 07:43:10|25078.12|24998.12|25078.79|24998.79|25079.16|24999.16|25077.88|24997.88|10
1734507800000|2024-12-18 07:43:20|25078.44|24998.44|25077.29|24997.29|25078.44|24998.44|25075.83|24995.83|9
1734507810000|2024-12-18 07:43:30|25077.38|24997.38|25078.81|24998.81|25078.81|24998.81|25077.38|24997.38|10
1734507820000|2024-12-18 07:43:40|25079.26|24999.26|25079.72|24999.72|25080.31|25000.31|25079.23|24999.23|9
1734507830000|2024-12-18 07:43:50|25079.74|24999.74|25079.95|24999.95|25080.01|25000.01|25079.74|24999.74|8
1734507840000|2024-12-18 07:44:00|25079.89|24999.89|25079.62|24999.62|25079.91|24999.91|25079.31|24999.31|10
1734507850000|2024-12-18 07:44:10|25079.38|24999.38|25079.64|24999.64|25079.64|24999.64|25079.34|24999.34|10
1734507860000|2024-12-18 07:44:20|25079.83|24999.83|25081.47|25001.47|25081.89|25001.89|25079.83|24999.83|10
1734507870000|2024-12-18 07:44:30|25081.09|25001.09|25080.51|25000.51|25081.09|25001.09|25080.26|25000.26|10
1734507880000|2024-12-18 07:44:40|25080.48|25000.48|25081.92|25001.92|25081.92|25001.92|25080.06|25000.06|10
1734507890000|2024-12-18 07:44:50|25081.96|25001.96|25080.86|25000.86|25082.3|25002.3|25080.86|25000.86|8
1734507900000|2024-12-18 07:45:00|25080.92|25000.92|25079.26|24999.26|25081.1|25001.1|25079.26|24999.26|10
1734507910000|2024-12-18 07:45:10|25079.23|24999.23|25078.62|24998.62|25079.28|24999.28|25077.63|24997.63|10
1734507920000|2024-12-18 07:45:20|25078.58|24998.58|25079.74|24999.74|25079.74|24999.74|25078.49|24998.49|10
1734507930000|2024-12-18 07:45:30|25081.39|25001.39|25082.76|25002.76|25082.76|25002.76|25081.39|25001.39|10
1734507940000|2024-12-18 07:45:40|25082.79|25002.79|25081.3|25001.3|25082.83|25002.83|25080.2|25000.2|10
1734507950000|2024-12-18 07:45:50|25081.27|25001.27|25081.54|25001.54|25081.54|25001.54|25080.43|25000.43|9
1734507960000|2024-12-18 07:46:00|25082.05|25002.05|25077.73|24997.73|25082.39|25002.39|25077.73|24997.73|10
1734507970000|2024-12-18 07:46:10|25077.15|24997.15|25075.91|24995.91|25077.36|24997.36|25075.91|24995.91|10
1734507980000|2024-12-18 07:46:20|25075.76|24995.76|25078.13|24998.13|25078.13|24998.13|25075.37|24995.37|10
1734507990000|2024-12-18 07:46:30|25077.7|24997.7|25078.57|24998.57|25078.57|24998.57|25077.2|24997.2|10
1734508000000|2024-12-18 07:46:40|25080.36|25000.36|25078.41|24998.41|25080.36|25000.36|25078.41|24998.41|10
1734508010000|2024-12-18 07:46:50|25078.38|24998.38|25077.27|24997.27|25078.38|24998.38|25077.27|24997.27|10
1734508020000|2024-12-18 07:47:00|25077.24|24997.24|25079.43|24999.43|25079.43|24999.43|25075.68|24995.68|10
1734508030000|2024-12-18 07:47:10|25079.48|24999.48|25083.87|25003.87|25083.87|25003.87|25079|24999|10
1734508040000|2024-12-18 07:47:20|25084.54|25004.54|25083.99|25003.99|25084.67|25004.67|25081.29|25001.29|10
1734508050000|2024-12-18 07:47:30|25084.1|25004.1|25090.93|25010.93|25090.93|25010.93|25084.1|25004.1|10
1734508060000|2024-12-18 07:47:40|25091.52|25011.52|25097.17|25017.17|25097.17|25017.17|25091.52|25011.52|10
1734508070000|2024-12-18 07:47:50|25097.28|25017.28|25100.09|25020.09|25100.09|25020.09|25097.28|25017.28|10
1734508080000|2024-12-18 07:48:00|25100.14|25020.14|25099.26|25019.26|25100.14|25020.14|25098.81|25018.81|10
1734508090000|2024-12-18 07:48:10|25099.15|25019.15|25098.94|25018.94|25099.49|25019.49|25098.62|25018.62|10
1734508100000|2024-12-18 07:48:20|25099.16|25019.16|25096.82|25016.82|25099.16|25019.16|25096.82|25016.82|10
1734508110000|2024-12-18 07:48:30|25096.24|25016.24|25097.25|25017.25|25097.53|25017.53|25096.24|25016.24|10
1734508120000|2024-12-18 07:48:40|25097.27|25017.27|25095.55|25015.55|25097.33|25017.33|25095.55|25015.55|10
1734508130000|2024-12-18 07:48:50|25095.06|25015.06|25094.39|25014.39|25095.06|25015.06|25093.25|25013.25|10
1734508140000|2024-12-18 07:49:00|25094.42|25014.42|25094.26|25014.26|25094.42|25014.42|25094.2|25014.2|10
1734508150000|2024-12-18 07:49:10|25094.74|25014.74|25094.56|25014.56|25096.24|25016.24|25094.56|25014.56|10
1734508160000|2024-12-18 07:49:20|25094.81|25014.81|25097.49|25017.49|25097.5|25017.5|25094.81|25014.81|10
1734508170000|2024-12-18 07:49:30|25097.51|25017.51|25096.94|25016.94|25097.51|25017.51|25096.09|25016.09|10
1734508180000|2024-12-18 07:49:40|25096.29|25016.29|25095.83|25015.83|25096.3|25016.3|25095.23|25015.23|9
1734508190000|2024-12-18 07:49:50|25095.81|25015.81|25090.8|25010.8|25095.81|25015.81|25090.8|25010.8|10
1734508200000|2024-12-18 07:50:00|25089.98|25009.98|25088.6|25008.6|25089.98|25009.98|25088.26|25008.26|10
1734508210000|2024-12-18 07:50:10|25087.26|25007.26|25083.29|25003.29|25087.26|25007.26|25082.49|25002.49|10
1734508220000|2024-12-18 07:50:20|25083.99|25003.99|25086.75|25006.75|25086.75|25006.75|25083.99|25003.99|10
1734508230000|2024-12-18 07:50:30|25086.68|25006.68|25090.49|25010.49|25090.49|25010.49|25086.68|25006.68|9
1734508240000|2024-12-18 07:50:40|25090.47|25010.47|25089.19|25009.19|25091.68|25011.68|25089.19|25009.19|10
1734508250000|2024-12-18 07:50:50|25088.41|25008.41|25085.65|25005.65|25088.41|25008.41|25085.65|25005.65|10
1734508260000|2024-12-18 07:51:00|25086.37|25006.37|25084.72|25004.72|25086.55|25006.55|25084.72|25004.72|10
1734508270000|2024-12-18 07:51:10|25084.17|25004.17|25084.7|25004.7|25084.93|25004.93|25084.02|25004.02|10
1734508280000|2024-12-18 07:51:20|25085.02|25005.02|25083.43|25003.43|25085.02|25005.02|25082.71|25002.71|9
1734508290000|2024-12-18 07:51:30|25083.11|25003.11|25083.15|25003.15|25083.15|25003.15|25081.95|25001.95|10
1734508300000|2024-12-18 07:51:40|25083.25|25003.25|25080.83|25000.83|25083.25|25003.25|25080.07|25000.07|10
1734508310000|2024-12-18 07:51:50|25080.76|25000.76|25079.55|24999.55|25081.35|25001.35|25079.21|24999.21|10
1734508320000|2024-12-18 07:52:00|25080.13|25000.13|25081.41|25001.41|25081.43|25001.43|25080.09|25000.09|10
1734508330000|2024-12-18 07:52:10|25081.31|25001.31|25082.93|25002.93|25082.93|25002.93|25080.92|25000.92|10
1734508340000|2024-12-18 07:52:20|25081.58|25001.58|25081.52|25001.52|25081.97|25001.97|25081.22|25001.22|10
1734508350000|2024-12-18 07:52:30|25080.82|25000.82|25079.86|24999.86|25080.82|25000.82|25079.39|24999.39|10
1734508360000|2024-12-18 07:52:40|25079.55|24999.55|25079.02|24999.02|25079.55|24999.55|25078.75|24998.75|9
1734508370000|2024-12-18 07:52:50|25079.33|24999.33|25078.03|24998.03|25079.33|24999.33|25077.43|24997.43|9
1734508380000|2024-12-18 07:53:00|25078.51|24998.51|25077.73|24997.73|25078.64|24998.64|25077.73|24997.73|9
1734508390000|2024-12-18 07:53:10|25077.14|24997.14|25076.98|24996.98|25077.18|24997.18|25076.46|24996.46|8
1734508400000|2024-12-18 07:53:20|25075.87|24995.87|25074.25|24994.25|25075.87|24995.87|25074.25|24994.25|10
1734508410000|2024-12-18 07:53:30|25074.41|24994.41|25073.9|24993.9|25074.41|24994.41|25072.83|24992.83|10
1734508420000|2024-12-18 07:53:40|25073.72|24993.72|25073.95|24993.95|25073.95|24993.95|25073.3|24993.3|9
1734508430000|2024-12-18 07:53:50|25074.18|24994.18|25074.48|24994.48|25074.64|24994.64|25074.06|24994.06|9
1734508440000|2024-12-18 07:54:00|25074.47|24994.47|25076.01|24996.01|25076.01|24996.01|25074.38|24994.38|9
1734508450000|2024-12-18 07:54:10|25076.66|24996.66|25076.07|24996.07|25076.66|24996.66|25075.83|24995.83|10
1734508460000|2024-12-18 07:54:20|25075.56|24995.56|25072.51|24992.51|25075.6|24995.6|25072.51|24992.51|9
1734508470000|2024-12-18 07:54:30|25071.15|24991.15|25067.37|24987.37|25071.15|24991.15|25067.37|24987.37|10
1734508480000|2024-12-18 07:54:40|25066.64|24986.64|25060.12|24980.12|25066.64|24986.64|25060.12|24980.12|10
1734508490000|2024-12-18 07:54:50|25060|24980|25057.63|24977.63|25060|24980|25057.63|24977.63|9
1734508500000|2024-12-18 07:55:00|25058.43|24978.43|25065.79|24985.79|25065.79|24985.79|25058.43|24978.43|10
1734508510000|2024-12-18 07:55:10|25065.74|24985.74|25063.81|24983.81|25065.74|24985.74|25063.31|24983.31|10
1734508520000|2024-12-18 07:55:20|25064.28|24984.28|25065.19|24985.19|25065.23|24985.23|25064.08|24984.08|10
1734508530000|2024-12-18 07:55:30|25065.53|24985.53|25065.27|24985.27|25065.73|24985.73|25065.17|24985.17|10
1734508540000|2024-12-18 07:55:40|25065.98|24985.98|25068.61|24988.61|25068.61|24988.61|25065.98|24985.98|10
1734508550000|2024-12-18 07:55:50|25068.82|24988.82|25071.61|24991.61|25072.48|24992.48|25068.82|24988.82|10
1734508560000|2024-12-18 07:56:00|25071.86|24991.86|25075.79|24995.79|25075.79|24995.79|25070.53|24990.53|10
1734508570000|2024-12-18 07:56:10|25075.71|24995.71|25075.3|24995.3|25075.71|24995.71|25074.25|24994.25|10
1734508580000|2024-12-18 07:56:20|25075.33|24995.33|25077.28|24997.28|25077.28|24997.28|25075.33|24995.33|9
1734508590000|2024-12-18 07:56:30|25077.97|24997.97|25077.51|24997.51|25079.59|24999.59|25077.51|24997.51|10
1734508600000|2024-12-18 07:56:40|25077.65|24997.65|25076.91|24996.91|25077.65|24997.65|25076.16|24996.16|10
1734508610000|2024-12-18 07:56:50|25076.87|24996.87|25076.56|24996.56|25077.2|24997.2|25076.53|24996.53|9
1734508620000|2024-12-18 07:57:00|25076.39|24996.39|25080.49|25000.49|25080.49|25000.49|25075.88|24995.88|10
1734508630000|2024-12-18 07:57:10|25080.69|25000.69|25076.11|24996.11|25080.73|25000.73|25075.8|24995.8|10
1734508640000|2024-12-18 07:57:20|25074.64|24994.64|25077.14|24997.14|25077.56|24997.56|25074.64|24994.64|10
1734508650000|2024-12-18 07:57:30|25077.01|24997.01|25075.24|24995.24|25077.01|24997.01|25074.86|24994.86|10
1734508660000|2024-12-18 07:57:40|25075.29|24995.29|25073.66|24993.66|25075.31|24995.31|25073.35|24993.35|9
1734508670000|2024-12-18 07:57:50|25073.83|24993.83|25073.29|24993.29|25073.83|24993.83|25072.81|24992.81|9
1734508680000|2024-12-18 07:58:00|25073.02|24993.02|25074.74|24994.74|25074.74|24994.74|25073.02|24993.02|10
1734508690000|2024-12-18 07:58:10|25075.11|24995.11|25076.08|24996.08|25076.08|24996.08|25074.82|24994.82|10
1734508700000|2024-12-18 07:58:20|25075.44|24995.44|25074.27|24994.27|25075.44|24995.44|25073.98|24993.98|9
1734508710000|2024-12-18 07:58:30|25074.04|24994.04|25073.17|24993.17|25074.31|24994.31|25072.92|24992.92|10
1734508720000|2024-12-18 07:58:40|25073.29|24993.29|25074.53|24994.53|25074.53|24994.53|25073.27|24993.27|10
1734508730000|2024-12-18 07:58:50|25074.46|24994.46|25073.21|24993.21|25074.46|24994.46|25072.73|24992.73|8
1734508740000|2024-12-18 07:59:00|25072.94|24992.94|25073.39|24993.39|25073.94|24993.94|25072.94|24992.94|10
1734508750000|2024-12-18 07:59:10|25073.23|24993.23|25074.94|24994.94|25075.1|24995.1|25073.23|24993.23|10
1734508760000|2024-12-18 07:59:20|25075.14|24995.14|25075.64|24995.64|25075.64|24995.64|25074.94|24994.94|8
1734508770000|2024-12-18 07:59:30|25076.2|24996.2|25076.46|24996.46|25076.54|24996.54|25076.1|24996.1|10
1734508780000|2024-12-18 07:59:40|25076.44|24996.44|25077.13|24997.13|25077.13|24997.13|25075.6|24995.6|9
1734508790000|2024-12-18 07:59:50|25077.18|24997.18|25076.42|24996.42|25077.41|24997.41|25076.42|24996.42|10
1734508800000|2024-12-18 08:00:00|25076.57|24996.57|25073.85|24993.85|25076.57|24996.57|25073.85|24993.85|10
1734508810000|2024-12-18 08:00:10|25073.61|24993.61|25061.89|24981.89|25073.61|24993.61|25061.89|24981.89|9
1734508820000|2024-12-18 08:00:20|25061.24|24981.24|25066.33|24986.33|25066.33|24986.33|25060.99|24980.99|10
1734508830000|2024-12-18 08:00:30|25066.3|24986.3|25068.48|24988.48|25068.48|24988.48|25066.3|24986.3|10
1734508840000|2024-12-18 08:00:40|25068.54|24988.54|25069.75|24989.75|25070.56|24990.56|25068.54|24988.54|10
1734508850000|2024-12-18 08:00:50|25070.1|24990.1|25068.39|24988.39|25070.59|24990.59|25068.06|24988.06|10
1734508860000|2024-12-18 08:01:00|25069.11|24989.11|25066.53|24986.53|25069.25|24989.25|25066.03|24986.03|10
1734508870000|2024-12-18 08:01:10|25066.23|24986.23|25060.7|24980.7|25066.23|24986.23|25060.7|24980.7|10
1734508880000|2024-12-18 08:01:20|25060.19|24980.19|25062.55|24982.55|25062.55|24982.55|25060.19|24980.19|9
1734508890000|2024-12-18 08:01:30|25061.13|24981.13|25060.61|24980.61|25061.47|24981.47|25060.61|24980.61|10
1734508900000|2024-12-18 08:01:40|25060.52|24980.52|25059.95|24979.95|25060.77|24980.77|25059.95|24979.95|10
1734508910000|2024-12-18 08:01:50|25059.9|24979.9|25058.53|24978.53|25060.14|24980.14|25058.53|24978.53|10
1734508920000|2024-12-18 08:02:00|25056.54|24976.54|25053.54|24973.54|25056.54|24976.54|25053.54|24973.54|10
1734508930000|2024-12-18 08:02:10|25052.92|24972.92|25050.4|24970.4|25052.98|24972.98|25050.17|24970.17|10
1734508940000|2024-12-18 08:02:20|25049.43|24969.43|25057.5|24977.5|25058.75|24978.75|25049.27|24969.27|9
1734508950000|2024-12-18 08:02:30|25057.68|24977.68|25054.72|24974.72|25057.68|24977.68|25053.84|24973.84|10
1734508960000|2024-12-18 08:02:40|25055.04|24975.04|25056.94|24976.94|25056.94|24976.94|25053.5|24973.5|10
1734508970000|2024-12-18 08:02:50|25056.93|24976.93|25055.83|24975.83|25056.93|24976.93|25055.83|24975.83|8
1734508980000|2024-12-18 08:03:00|25055.85|24975.85|25054.96|24974.96|25056.01|24976.01|25054.27|24974.27|7
1734508990000|2024-12-18 08:03:10|25054.33|24974.33|25051.9|24971.9|25054.33|24974.33|25051.62|24971.62|8
1734509000000|2024-12-18 08:03:20|25051.87|24971.87|25052.28|24972.28|25052.28|24972.28|25050.89|24970.89|9
1734509010000|2024-12-18 08:03:30|25052.05|24972.05|25056.93|24976.93|25056.93|24976.93|25052.05|24972.05|10
1734509020000|2024-12-18 08:03:40|25056.69|24976.69|25059.52|24979.52|25059.7|24979.7|25055.87|24975.87|10
1734509030000|2024-12-18 08:03:50|25059.48|24979.48|25058.96|24978.96|25059.48|24979.48|25058.03|24978.03|10
1734509040000|2024-12-18 08:04:00|25058.78|24978.78|25059.3|24979.3|25059.3|24979.3|25057.8|24977.8|10
1734509050000|2024-12-18 08:04:10|25059.41|24979.41|25063.91|24983.91|25064.21|24984.21|25059.34|24979.34|10
1734509060000|2024-12-18 08:04:20|25063.57|24983.57|25064.69|24984.69|25064.69|24984.69|25063.2|24983.2|10
1734509070000|2024-12-18 08:04:30|25064.74|24984.74|25070.07|24990.07|25070.07|24990.07|25064.74|24984.74|10
1734509080000|2024-12-18 08:04:40|25070.25|24990.25|25069.74|24989.74|25070.61|24990.61|25069.2|24989.2|10
1734509090000|2024-12-18 08:04:50|25069.87|24989.87|25071.42|24991.42|25071.42|24991.42|25069.87|24989.87|10
1734509100000|2024-12-18 08:05:00|25071.53|24991.53|25071.95|24991.95|25071.95|24991.95|25070.7|24990.7|10
1734509110000|2024-12-18 08:05:10|25072.36|24992.36|25081.63|25001.63|25081.63|25001.63|25071.94|24991.94|10
1734509120000|2024-12-18 08:05:20|25082|25002|25085.06|25005.06|25085.06|25005.06|25082|25002|10
1734509130000|2024-12-18 08:05:30|25085.07|25005.07|25086.08|25006.08|25086.49|25006.49|25085.07|25005.07|10
1734509140000|2024-12-18 08:05:40|25086.29|25006.29|25087.54|25007.54|25087.6|25007.6|25086.19|25006.19|10
1734509150000|2024-12-18 08:05:50|25087.23|25007.23|25095.07|25015.07|25095.07|25015.07|25086.8|25006.8|9
1734509160000|2024-12-18 08:06:00|25095.16|25015.16|25092.88|25012.88|25095.25|25015.25|25092.88|25012.88|10
1734509170000|2024-12-18 08:06:10|25092.78|25012.78|25092.79|25012.79|25093.92|25013.92|25092.41|25012.41|10
1734509180000|2024-12-18 08:06:20|25091.88|25011.88|25091.59|25011.59|25092.08|25012.08|25091.39|25011.39|10
1734509190000|2024-12-18 08:06:30|25092.33|25012.33|25093.95|25013.95|25093.95|25013.95|25092.33|25012.33|10
1734509200000|2024-12-18 08:06:40|25093.99|25013.99|25098.31|25018.31|25098.31|25018.31|25093.99|25013.99|9
1734509210000|2024-12-18 08:06:50|25098.76|25018.76|25102.02|25022.02|25103.99|25023.99|25098.76|25018.76|9
1734509220000|2024-12-18 08:07:00|25102.47|25022.47|25103.07|25023.07|25104.33|25024.33|25102.47|25022.47|10
1734509230000|2024-12-18 08:07:10|25102.82|25022.82|25103.61|25023.61|25103.61|25023.61|25102.73|25022.73|10
1734509240000|2024-12-18 08:07:20|25103.76|25023.76|25104.43|25024.43|25104.44|25024.44|25103.68|25023.68|10
1734509250000|2024-12-18 08:07:30|25104.65|25024.65|25103.76|25023.76|25104.78|25024.78|25103.64|25023.64|10
1734509260000|2024-12-18 08:07:40|25103.83|25023.83|25102.71|25022.71|25103.83|25023.83|25102.62|25022.62|10
1734509270000|2024-12-18 08:07:50|25103.09|25023.09|25104.6|25024.6|25105.02|25025.02|25103.09|25023.09|10
1734509280000|2024-12-18 08:08:00|25104.31|25024.31|25109.46|25029.46|25109.46|25029.46|25104.31|25024.31|10
1734509290000|2024-12-18 08:08:10|25109.48|25029.48|25110.12|25030.12|25110.12|25030.12|25109.48|25029.48|10
1734509300000|2024-12-18 08:08:20|25110.13|25030.13|25113.97|25033.97|25113.97|25033.97|25110.13|25030.13|8
1734509310000|2024-12-18 08:08:30|25114.04|25034.04|25115.12|25035.12|25115.13|25035.13|25114.04|25034.04|9
1734509320000|2024-12-18 08:08:40|25114.94|25034.94|25115.74|25035.74|25116.6|25036.6|25114.94|25034.94|8
1734509330000|2024-12-18 08:08:50|25115.55|25035.55|25116.54|25036.54|25116.69|25036.69|25114.81|25034.81|10
1734509340000|2024-12-18 08:09:00|25116.66|25036.66|25117.38|25037.38|25117.38|25037.38|25116.42|25036.42|10
1734509350000|2024-12-18 08:09:10|25117.43|25037.43|25118.58|25038.58|25118.58|25038.58|25117.02|25037.02|10
1734509360000|2024-12-18 08:09:20|25119.05|25039.05|25118.96|25038.96|25119.59|25039.59|25118.81|25038.81|10
1734509370000|2024-12-18 08:09:30|25120.13|25040.13|25119.42|25039.42|25121.23|25041.23|25119.42|25039.42|10
1734509380000|2024-12-18 08:09:40|25119.36|25039.36|25121.54|25041.54|25121.54|25041.54|25119.36|25039.36|9
1734509390000|2024-12-18 08:09:50|25122.23|25042.23|25122.63|25042.63|25122.74|25042.74|25122.1|25042.1|10
1734509400000|2024-12-18 08:10:00|25123.24|25043.24|25124.65|25044.65|25124.65|25044.65|25122.94|25042.94|9
1734509410000|2024-12-18 08:10:10|25124.95|25044.95|25125.09|25045.09|25125.09|25045.09|25123.99|25043.99|10
1734509420000|2024-12-18 08:10:20|25125.19|25045.19|25125.21|25045.21|25125.31|25045.31|25125.04|25045.04|8
1734509430000|2024-12-18 08:10:30|25125.86|25045.86|25126.56|25046.56|25126.56|25046.56|25125.84|25045.84|9
1734509440000|2024-12-18 08:10:40|25126.11|25046.11|25126.49|25046.49|25126.75|25046.75|25126.11|25046.11|10
1734509450000|2024-12-18 08:10:50|25126.31|25046.31|25123.42|25043.42|25126.33|25046.33|25123.42|25043.42|10
1734509460000|2024-12-18 08:11:00|25122.72|25042.72|25121.78|25041.78|25122.72|25042.72|25121.78|25041.78|10
1734509470000|2024-12-18 08:11:10|25121.24|25041.24|25121.99|25041.99|25122.73|25042.73|25120.72|25040.72|10
1734509480000|2024-12-18 08:11:20|25122.06|25042.06|25124.6|25044.6|25124.6|25044.6|25121.48|25041.48|10
1734509490000|2024-12-18 08:11:30|25125.49|25045.49|25125.5|25045.5|25125.77|25045.77|25125.05|25045.05|10
1734509500000|2024-12-18 08:11:40|25125.42|25045.42|25125.54|25045.54|25126.32|25046.32|25125.42|25045.42|10
1734509510000|2024-12-18 08:11:50|25125.5|25045.5|25123.99|25043.99|25125.5|25045.5|25123.5|25043.5|10
1734509520000|2024-12-18 08:12:00|25123.86|25043.86|25124.94|25044.94|25124.94|25044.94|25123.73|25043.73|10
1734509530000|2024-12-18 08:12:10|25125.02|25045.02|25124.05|25044.05|25125.05|25045.05|25124.05|25044.05|9
1734509540000|2024-12-18 08:12:20|25124.1|25044.1|25124.72|25044.72|25125.03|25045.03|25124.1|25044.1|10
1734509550000|2024-12-18 08:12:30|25124.63|25044.63|25126.56|25046.56|25127.28|25047.28|25124.59|25044.59|10
1734509560000|2024-12-18 08:12:40|25126.67|25046.67|25128.43|25048.43|25128.43|25048.43|25126.27|25046.27|9
1734509570000|2024-12-18 08:12:50|25128.31|25048.31|25127.83|25047.83|25128.31|25048.31|25127.75|25047.75|8
1734509580000|2024-12-18 08:13:00|25127.84|25047.84|25129.39|25049.39|25129.81|25049.81|25127.84|25047.84|10
1734509590000|2024-12-18 08:13:10|25129.17|25049.17|25125.84|25045.84|25129.32|25049.32|25125.84|25045.84|10
1734509600000|2024-12-18 08:13:20|25125.49|25045.49|25122.42|25042.42|25125.58|25045.58|25122.42|25042.42|10
1734509610000|2024-12-18 08:13:30|25122.1|25042.1|25121.02|25041.02|25122.1|25042.1|25121.02|25041.02|10
1734509620000|2024-12-18 08:13:40|25120.75|25040.75|25119.52|25039.52|25121.67|25041.67|25119.41|25039.41|10
1734509630000|2024-12-18 08:13:50|25119.53|25039.53|25120.1|25040.1|25120.43|25040.43|25119.53|25039.53|8
1734509640000|2024-12-18 08:14:00|25120.54|25040.54|25124.05|25044.05|25124.05|25044.05|25120.14|25040.14|10
1734509650000|2024-12-18 08:14:10|25124.54|25044.54|25127.26|25047.26|25127.26|25047.26|25124.54|25044.54|10
1734509660000|2024-12-18 08:14:20|25127.79|25047.79|25130.78|25050.78|25130.78|25050.78|25126.86|25046.86|9
1734509670000|2024-12-18 08:14:30|25130.94|25050.94|25131.23|25051.23|25131.4|25051.4|25130.71|25050.71|10
1734509680000|2024-12-18 08:14:40|25131.53|25051.53|25129.18|25049.18|25131.72|25051.72|25129.03|25049.03|10
1734509690000|2024-12-18 08:14:50|25130.12|25050.12|25128.79|25048.79|25130.58|25050.58|25128.79|25048.79|10
1734509700000|2024-12-18 08:15:00|25128.82|25048.82|25125.27|25045.27|25128.82|25048.82|25125.27|25045.27|9
1734509710000|2024-12-18 08:15:10|25125.1|25045.1|25121.41|25041.41|25125.1|25045.1|25121.41|25041.41|10
1734509720000|2024-12-18 08:15:20|25121.04|25041.04|25120.13|25040.13|25121.24|25041.24|25120.13|25040.13|10
1734509730000|2024-12-18 08:15:30|25120.09|25040.09|25115.62|25035.62|25120.09|25040.09|25115.62|25035.62|10
1734509740000|2024-12-18 08:15:40|25110.67|25030.67|25110.19|25030.19|25111.25|25031.25|25110.08|25030.08|10
1734509750000|2024-12-18 08:15:50|25110.02|25030.02|25101.52|25021.52|25110.02|25030.02|25101.52|25021.52|10
1734509760000|2024-12-18 08:16:00|25100.77|25020.77|25097.79|25017.79|25100.77|25020.77|25097.79|25017.79|10
1734509770000|2024-12-18 08:16:10|25097.52|25017.52|25095.11|25015.11|25097.83|25017.83|25095.11|25015.11|10
1734509780000|2024-12-18 08:16:20|25094.43|25014.43|25088.14|25008.14|25094.43|25014.43|25086.9|25006.9|10
1734509790000|2024-12-18 08:16:30|25088.32|25008.32|25092.28|25012.28|25092.28|25012.28|25088.32|25008.32|10
1734509800000|2024-12-18 08:16:40|25095.11|25015.11|25097.86|25017.86|25097.86|25017.86|25091.17|25011.17|10
1734509810000|2024-12-18 08:16:50|25097.8|25017.8|25099.76|25019.76|25099.76|25019.76|25097.8|25017.8|10
1734509820000|2024-12-18 08:17:00|25099.89|25019.89|25098.82|25018.82|25100.21|25020.21|25098.82|25018.82|9
1734509830000|2024-12-18 08:17:10|25098.64|25018.64|25093.77|25013.77|25098.64|25018.64|25093.77|25013.77|10
1734509840000|2024-12-18 08:17:20|25093.89|25013.89|25096.48|25016.48|25096.48|25016.48|25093.64|25013.64|10
1734509850000|2024-12-18 08:17:30|25096.89|25016.89|25094.92|25014.92|25097.7|25017.7|25094.92|25014.92|10
1734509860000|2024-12-18 08:17:40|25094.89|25014.89|25092.68|25012.68|25094.89|25014.89|25092.68|25012.68|10
1734509870000|2024-12-18 08:17:50|25092.66|25012.66|25091.59|25011.59|25092.69|25012.69|25091.59|25011.59|10
1734509880000|2024-12-18 08:18:00|25091.64|25011.64|25090.62|25010.62|25091.64|25011.64|25090.62|25010.62|9
1734509890000|2024-12-18 08:18:10|25089.05|25009.05|25082.27|25002.27|25089.05|25009.05|25082.27|25002.27|10
1734509900000|2024-12-18 08:18:20|25081.95|25001.95|25081.12|25001.12|25081.95|25001.95|25080.53|25000.53|10
1734509910000|2024-12-18 08:18:30|25080.37|25000.37|25078.34|24998.34|25080.37|25000.37|25078.2|24998.2|9
1734509920000|2024-12-18 08:18:40|25078.8|24998.8|25081.43|25001.43|25081.43|25001.43|25078.8|24998.8|10
1734509930000|2024-12-18 08:18:50|25081.61|25001.61|25084.25|25004.25|25084.55|25004.55|25081.61|25001.61|9
1734509940000|2024-12-18 08:19:00|25083.61|25003.61|25079.31|24999.31|25083.61|25003.61|25079.31|24999.31|10
1734509950000|2024-12-18 08:19:10|25079.58|24999.58|25077.69|24997.69|25079.78|24999.78|25077.66|24997.66|9
1734509960000|2024-12-18 08:19:20|25077.75|24997.75|25079.73|24999.73|25079.73|24999.73|25077.75|24997.75|10
1734509970000|2024-12-18 08:19:30|25080.05|25000.05|25078.4|24998.4|25080.05|25000.05|25078.4|24998.4|10
1734509980000|2024-12-18 08:19:40|25078.6|24998.6|25079.19|24999.19|25079.2|24999.2|25078.6|24998.6|8
1734509990000|2024-12-18 08:19:50|25079.16|24999.16|25076.45|24996.45|25079.16|24999.16|25076.45|24996.45|10
1734510000000|2024-12-18 08:20:00|25076.39|24996.39|25072.1|24992.1|25076.39|24996.39|25072.1|24992.1|10
1734510010000|2024-12-18 08:20:10|25071.68|24991.68|25070.41|24990.41|25071.68|24991.68|25069.93|24989.93|10
1734510020000|2024-12-18 08:20:20|25069.17|24989.17|25068.7|24988.7|25069.17|24989.17|25067.66|24987.66|10
1734510030000|2024-12-18 08:20:30|25068.66|24988.66|25067.26|24987.26|25068.67|24988.67|25067.03|24987.03|10
1734510040000|2024-12-18 08:20:40|25066.4|24986.4|25055.76|24975.76|25066.4|24986.4|25055.76|24975.76|10
1734510050000|2024-12-18 08:20:50|25055.18|24975.18|25052.42|24972.42|25055.18|24975.18|25052.39|24972.39|10
1734510060000|2024-12-18 08:21:00|25053.16|24973.16|25053.33|24973.33|25054.97|24974.97|25052.78|24972.78|10
1734510070000|2024-12-18 08:21:10|25053.29|24973.29|25049.38|24969.38|25053.29|24973.29|25049.38|24969.38|10
1734510080000|2024-12-18 08:21:20|25048.21|24968.21|25048.1|24968.1|25048.21|24968.21|25045.54|24965.54|10
1734510090000|2024-12-18 08:21:30|25048.37|24968.37|25049.54|24969.54|25049.59|24969.59|25048.37|24968.37|10
1734510100000|2024-12-18 08:21:40|25049.47|24969.47|25046.36|24966.36|25049.47|24969.47|25045.66|24965.66|10
1734510110000|2024-12-18 08:21:50|25046.46|24966.46|25046.85|24966.85|25046.87|24966.87|25045.92|24965.92|10
1734510120000|2024-12-18 08:22:00|25047.17|24967.17|25046.84|24966.84|25047.17|24967.17|25043.85|24963.85|10
1734510130000|2024-12-18 08:22:10|25048.4|24968.4|25051.49|24971.49|25051.49|24971.49|25048.4|24968.4|10
1734510140000|2024-12-18 08:22:20|25052.02|24972.02|25055.9|24975.9|25055.9|24975.9|25052.02|24972.02|10
1734510150000|2024-12-18 08:22:30|25056.06|24976.06|25057.7|24977.7|25057.9|24977.9|25056.06|24976.06|10
1734510160000|2024-12-18 08:22:40|25058.02|24978.02|25058.7|24978.7|25058.7|24978.7|25058.02|24978.02|10
1734510170000|2024-12-18 08:22:50|25058.89|24978.89|25060.94|24980.94|25060.94|24980.94|25058.75|24978.75|10
1734510180000|2024-12-18 08:23:00|25060.92|24980.92|25060.72|24980.72|25061.01|24981.01|25060.72|24980.72|10
1734510190000|2024-12-18 08:23:10|25061.18|24981.18|25060.78|24980.78|25061.59|24981.59|25060.74|24980.74|10
1734510200000|2024-12-18 08:23:20|25060.86|24980.86|25062.32|24982.32|25062.32|24982.32|25060.52|24980.52|10
1734510210000|2024-12-18 08:23:30|25062.55|24982.55|25066.48|24986.48|25066.48|24986.48|25062.55|24982.55|10
1734510220000|2024-12-18 08:23:40|25066.83|24986.83|25068.36|24988.36|25068.66|24988.66|25066.34|24986.34|10
1734510230000|2024-12-18 08:23:50|25068.35|24988.35|25068.8|24988.8|25068.89|24988.89|25068.25|24988.25|10
1734510240000|2024-12-18 08:24:00|25069.05|24989.05|25072.25|24992.25|25072.25|24992.25|25069.05|24989.05|10
1734510250000|2024-12-18 08:24:10|25073.97|24993.97|25076.18|24996.18|25076.18|24996.18|25073.97|24993.97|10
1734510260000|2024-12-18 08:24:20|25076.17|24996.17|25072.02|24992.02|25076.17|24996.17|25072.02|24992.02|10
1734510270000|2024-12-18 08:24:30|25072.12|24992.12|25068.77|24988.77|25072.14|24992.14|25068.77|24988.77|10
1734510280000|2024-12-18 08:24:40|25069.94|24989.94|25070.49|24990.49|25070.95|24990.95|25069.94|24989.94|9
1734510290000|2024-12-18 08:24:50|25066.02|24986.02|25062.6|24982.6|25066.02|24986.02|25062.6|24982.6|10
1734510300000|2024-12-18 08:25:00|25062.57|24982.57|25058.22|24978.22|25062.99|24982.99|25058.22|24978.22|9
1734510310000|2024-12-18 08:25:10|25057.16|24977.16|25054.34|24974.34|25057.16|24977.16|25054.34|24974.34|10
1734510320000|2024-12-18 08:25:20|25054.03|24974.03|25048.57|24968.57|25054.03|24974.03|25048.57|24968.57|10
1734510330000|2024-12-18 08:25:30|25048.6|24968.6|25049.06|24969.06|25049.06|24969.06|25047.48|24967.48|10
1734510340000|2024-12-18 08:25:40|25048.55|24968.55|25050.46|24970.46|25050.46|24970.46|25047.56|24967.56|10
1734510350000|2024-12-18 08:25:50|25050.63|24970.63|25050.35|24970.35|25050.63|24970.63|25050.27|24970.27|9
1734510360000|2024-12-18 08:26:00|25050.43|24970.43|25050.33|24970.33|25052.04|24972.04|25050.33|24970.33|10
1734510370000|2024-12-18 08:26:10|25050.05|24970.05|25052.6|24972.6|25052.6|24972.6|25049.32|24969.32|10
1734510380000|2024-12-18 08:26:20|25052.57|24972.57|25049.98|24969.98|25052.57|24972.57|25049.98|24969.98|10
1734510390000|2024-12-18 08:26:30|25049.82|24969.82|25048.43|24968.43|25049.82|24969.82|25048.2|24968.2|10
1734510400000|2024-12-18 08:26:40|25048.47|24968.47|25051.07|24971.07|25051.07|24971.07|25048.47|24968.47|10
1734510410000|2024-12-18 08:26:50|25051.28|24971.28|25051.6|24971.6|25051.6|24971.6|25051.03|24971.03|10
1734510420000|2024-12-18 08:27:00|25051.72|24971.72|25050.78|24970.78|25051.99|24971.99|25050.78|24970.78|10
1734510430000|2024-12-18 08:27:10|25050.24|24970.24|25047.82|24967.82|25050.24|24970.24|25047.82|24967.82|10
1734510440000|2024-12-18 08:27:20|25047.75|24967.75|25050.18|24970.18|25050.18|24970.18|25047.75|24967.75|10
1734510450000|2024-12-18 08:27:30|25050.13|24970.13|25050.64|24970.64|25050.64|24970.64|25049.87|24969.87|10
1734510460000|2024-12-18 08:27:40|25051.1|24971.1|25051.82|24971.82|25051.82|24971.82|25051.1|24971.1|10
1734510470000|2024-12-18 08:27:50|25051.88|24971.88|25054.62|24974.62|25054.62|24974.62|25051.88|24971.88|10
1734510480000|2024-12-18 08:28:00|25054.82|24974.82|25053.97|24973.97|25054.82|24974.82|25052.9|24972.9|10
1734510490000|2024-12-18 08:28:10|25054.07|24974.07|25054.36|24974.36|25054.36|24974.36|25054.07|24974.07|10
1734510500000|2024-12-18 08:28:20|25054.17|24974.17|25054.46|24974.46|25054.78|24974.78|25054.06|24974.06|10
1734510510000|2024-12-18 08:28:30|25054.79|24974.79|25055.37|24975.37|25055.54|24975.54|25054.61|24974.61|8
1734510520000|2024-12-18 08:28:40|25055.43|24975.43|25054.67|24974.67|25055.49|24975.49|25054.67|24974.67|9
1734510530000|2024-12-18 08:28:50|25054.96|24974.96|25054.84|24974.84|25055.15|24975.15|25054.84|24974.84|10
1734510540000|2024-12-18 08:29:00|25054.65|24974.65|25053.46|24973.46|25054.65|24974.65|25053.11|24973.11|9
1734510550000|2024-12-18 08:29:10|25053.38|24973.38|25050.83|24970.83|25053.38|24973.38|25050.83|24970.83|10
1734510560000|2024-12-18 08:29:20|25050.79|24970.79|25046.64|24966.64|25050.79|24970.79|25046.64|24966.64|10
1734510570000|2024-12-18 08:29:30|25046.39|24966.39|25045.93|24965.93|25046.88|24966.88|25045.55|24965.55|10
1734510580000|2024-12-18 08:29:40|25045.84|24965.84|25044.42|24964.42|25045.84|24965.84|25043.86|24963.86|9
1734510590000|2024-12-18 08:29:50|25044.47|24964.47|25046.69|24966.69|25046.69|24966.69|25044.47|24964.47|9
1734510600000|2024-12-18 08:30:00|25046.72|24966.72|25043.7|24963.7|25046.87|24966.87|25043.7|24963.7|9
1734510610000|2024-12-18 08:30:10|25043.19|24963.19|25039.44|24959.44|25043.19|24963.19|25038.62|24958.62|9
1734510620000|2024-12-18 08:30:20|25039.68|24959.68|25039.4|24959.4|25039.96|24959.96|25039.23|24959.23|10
1734510630000|2024-12-18 08:30:30|25039.57|24959.57|25035.26|24955.26|25039.57|24959.57|25035.26|24955.26|10
1734510640000|2024-12-18 08:30:40|25035.1|24955.1|25033.46|24953.46|25035.1|24955.1|25032.98|24952.98|9
1734510650000|2024-12-18 08:30:50|25032.36|24952.36|25029.68|24949.68|25032.57|24952.57|25029.27|24949.27|10
1734510660000|2024-12-18 08:31:00|25029.35|24949.35|25031.15|24951.15|25031.5|24951.5|25029.35|24949.35|10
1734510670000|2024-12-18 08:31:10|25033.07|24953.07|25031.15|24951.15|25033.22|24953.22|25031.15|24951.15|10
1734510680000|2024-12-18 08:31:20|25029.72|24949.72|25030.88|24950.88|25031.16|24951.16|25029.72|24949.72|10
1734510690000|2024-12-18 08:31:30|25030.92|24950.92|25032.62|24952.62|25032.62|24952.62|25030.77|24950.77|10
1734510700000|2024-12-18 08:31:40|25033.03|24953.03|25034.48|24954.48|25035.53|24955.53|25033.03|24953.03|10
1734510710000|2024-12-18 08:31:50|25035.11|24955.11|25038.18|24958.18|25038.18|24958.18|25034.58|24954.58|10
1734510720000|2024-12-18 08:32:00|25038.2|24958.2|25040.05|24960.05|25040.47|24960.47|25038.2|24958.2|9
1734510730000|2024-12-18 08:32:10|25039.46|24959.46|25035.78|24955.78|25039.46|24959.46|25035.07|24955.07|10
1734510740000|2024-12-18 08:32:20|25035.5|24955.5|25039.97|24959.97|25039.97|24959.97|25035.46|24955.46|10
1734510750000|2024-12-18 08:32:30|25040.07|24960.07|25038.52|24958.52|25040.14|24960.14|25038.52|24958.52|10
1734510760000|2024-12-18 08:32:40|25038.65|24958.65|25034.49|24954.49|25038.65|24958.65|25034.49|24954.49|10
1734510770000|2024-12-18 08:32:50|25033.96|24953.96|25025.7|24945.7|25033.96|24953.96|25025.66|24945.66|9
1734510780000|2024-12-18 08:33:00|25025.1|24945.1|25026.96|24946.96|25026.96|24946.96|25023.89|24943.89|10
1734510790000|2024-12-18 08:33:10|25027.11|24947.11|25029.9|24949.9|25029.9|24949.9|25027.11|24947.11|10
1734510800000|2024-12-18 08:33:20|25029.57|24949.57|25036.53|24956.53|25036.53|24956.53|25029.57|24949.57|10
1734510810000|2024-12-18 08:33:30|25036.92|24956.92|25038.14|24958.14|25038.91|24958.91|25036.57|24956.57|10
1734510820000|2024-12-18 08:33:40|25038.34|24958.34|25041.8|24961.8|25041.8|24961.8|25038.21|24958.21|10
1734510830000|2024-12-18 08:33:50|25042.12|24962.12|25051|24971|25051|24971|25042.12|24962.12|10
1734510840000|2024-12-18 08:34:00|25050.77|24970.77|25052.24|24972.24|25052.66|24972.66|25050.63|24970.63|9
1734510850000|2024-12-18 08:34:10|25053.18|24973.18|25053.21|24973.21|25054.3|24974.3|25051.63|24971.63|10
1734510860000|2024-12-18 08:34:20|25056.05|24976.05|25059.34|24979.34|25059.34|24979.34|25056.05|24976.05|10
1734510870000|2024-12-18 08:34:30|25060.24|24980.24|25062.14|24982.14|25062.14|24982.14|25060.24|24980.24|10
1734510880000|2024-12-18 08:34:40|25062.46|24982.46|25064.46|24984.46|25064.46|24984.46|25062.46|24982.46|10
1734510890000|2024-12-18 08:34:50|25064.69|24984.69|25058.63|24978.63|25064.69|24984.69|25058.63|24978.63|9
1734510900000|2024-12-18 08:35:00|25058.74|24978.74|25056.3|24976.3|25060.29|24980.29|25056.3|24976.3|10
1734510910000|2024-12-18 08:35:10|25057.08|24977.08|25058.6|24978.6|25058.6|24978.6|25056.61|24976.61|10
1734510920000|2024-12-18 08:35:20|25058.91|24978.91|25063.29|24983.29|25064.94|24984.94|25058.91|24978.91|10
1734510930000|2024-12-18 08:35:30|25063.51|24983.51|25066.28|24986.28|25066.28|24986.28|25061.93|24981.93|9
1734510940000|2024-12-18 08:35:40|25067.64|24987.64|25067.08|24987.08|25068.18|24988.18|25067.08|24987.08|10
1734510950000|2024-12-18 08:35:50|25067.04|24987.04|25066.53|24986.53|25067.04|24987.04|25066.35|24986.35|10
1734510960000|2024-12-18 08:36:00|25066.83|24986.83|25067.39|24987.39|25067.39|24987.39|25065.86|24985.86|10
1734510970000|2024-12-18 08:36:10|25067.24|24987.24|25067.84|24987.84|25067.9|24987.9|25066.97|24986.97|10
1734510980000|2024-12-18 08:36:20|25067.86|24987.86|25066.68|24986.68|25067.86|24987.86|25066.68|24986.68|10
1734510990000|2024-12-18 08:36:30|25065.89|24985.89|25068.4|24988.4|25068.49|24988.49|25065.89|24985.89|10
1734511000000|2024-12-18 08:36:40|25068.3|24988.3|25068.6|24988.6|25068.78|24988.78|25067.82|24987.82|10
1734511010000|2024-12-18 08:36:50|25068.67|24988.67|25067.3|24987.3|25068.67|24988.67|25067.24|24987.24|9
1734511020000|2024-12-18 08:37:00|25067.27|24987.27|25068.02|24988.02|25068.27|24988.27|25067.25|24987.25|10
1734511030000|2024-12-18 08:37:10|25067.32|24987.32|25070.89|24990.89|25071.5|24991.5|25067.32|24987.32|10
1734511040000|2024-12-18 08:37:20|25071.04|24991.04|25077.44|24997.44|25077.44|24997.44|25071.04|24991.04|10
1734511050000|2024-12-18 08:37:30|25077.41|24997.41|25077.25|24997.25|25077.85|24997.85|25077.25|24997.25|10
1734511060000|2024-12-18 08:37:40|25077.16|24997.16|25081.47|25001.47|25081.47|25001.47|25077.16|24997.16|10
1734511070000|2024-12-18 08:37:50|25081.66|25001.66|25082.27|25002.27|25082.8|25002.8|25081.36|25001.36|10
1734511080000|2024-12-18 08:38:00|25083.22|25003.22|25084.37|25004.37|25084.37|25004.37|25083.22|25003.22|10
1734511090000|2024-12-18 08:38:10|25084.58|25004.58|25087.68|25007.68|25087.68|25007.68|25084.58|25004.58|10
1734511100000|2024-12-18 08:38:20|25088.19|25008.19|25088.16|25008.16|25088.32|25008.32|25087.82|25007.82|9
1734511110000|2024-12-18 08:38:30|25087.98|25007.98|25090.78|25010.78|25091.54|25011.54|25087.98|25007.98|10
1734511120000|2024-12-18 08:38:40|25090.89|25010.89|25091.42|25011.42|25091.66|25011.66|25090.89|25010.89|9
1734511130000|2024-12-18 08:38:50|25091.64|25011.64|25094.6|25014.6|25094.6|25014.6|25091.56|25011.56|10
1734511140000|2024-12-18 08:39:00|25094.71|25014.71|25090.75|25010.75|25095.13|25015.13|25090.75|25010.75|9
1734511150000|2024-12-18 08:39:10|25090.08|25010.08|25089.57|25009.57|25090.28|25010.28|25089.02|25009.02|10
1734511160000|2024-12-18 08:39:20|25089.98|25009.98|25091.14|25011.14|25091.14|25011.14|25089.38|25009.38|10
1734511170000|2024-12-18 08:39:30|25091.12|25011.12|25090.62|25010.62|25091.12|25011.12|25090.37|25010.37|10
1734511180000|2024-12-18 08:39:40|25090.51|25010.51|25090.37|25010.37|25090.63|25010.63|25090.08|25010.08|10
1734511190000|2024-12-18 08:39:50|25090.61|25010.61|25091.56|25011.56|25092.09|25012.09|25090.61|25010.61|10
1734511200000|2024-12-18 08:40:00|25091.42|25011.42|25086.28|25006.28|25091.42|25011.42|25086.28|25006.28|10
1734511210000|2024-12-18 08:40:10|25085.98|25005.98|25085|25005|25086.59|25006.59|25085|25005|10
1734511220000|2024-12-18 08:40:20|25084.84|25004.84|25084.95|25004.95|25085.32|25005.32|25084.72|25004.72|10
1734511230000|2024-12-18 08:40:30|25084.69|25004.69|25084.65|25004.65|25084.69|25004.69|25084.37|25004.37|10
1734511240000|2024-12-18 08:40:40|25084.85|25004.85|25084.34|25004.34|25085|25005|25083.59|25003.59|10
1734511250000|2024-12-18 08:40:50|25084.27|25004.27|25084.48|25004.48|25085.08|25005.08|25084|25004|10
1734511260000|2024-12-18 08:41:00|25087.15|25007.15|25083.86|25003.86|25087.25|25007.25|25083.67|25003.67|10
1734511270000|2024-12-18 08:41:10|25083.89|25003.89|25081.39|25001.39|25084.45|25004.45|25081.26|25001.26|10
1734511280000|2024-12-18 08:41:20|25081.41|25001.41|25081.06|25001.06|25081.46|25001.46|25080.9|25000.9|9
1734511290000|2024-12-18 08:41:30|25081.2|25001.2|25081.77|25001.77|25081.96|25001.96|25080.7|25000.7|10
1734511300000|2024-12-18 08:41:40|25081.79|25001.79|25081.9|25001.9|25082.72|25002.72|25081.52|25001.52|9
1734511310000|2024-12-18 08:41:50|25081.77|25001.77|25077.53|24997.53|25081.77|25001.77|25077.53|24997.53|9
1734511320000|2024-12-18 08:42:00|25075.97|24995.97|25069.27|24989.27|25075.97|24995.97|25069.27|24989.27|10
1734511330000|2024-12-18 08:42:10|25068.18|24988.18|25065.95|24985.95|25068.18|24988.18|25065.95|24985.95|9
1734511340000|2024-12-18 08:42:20|25066.51|24986.51|25070.68|24990.68|25071.02|24991.02|25066.51|24986.51|9
1734511350000|2024-12-18 08:42:30|25070.53|24990.53|25071.11|24991.11|25071.11|24991.11|25069.72|24989.72|10
1734511360000|2024-12-18 08:42:40|25071.17|24991.17|25067.36|24987.36|25071.17|24991.17|25067.36|24987.36|9
1734511370000|2024-12-18 08:42:50|25067.33|24987.33|25063.31|24983.31|25067.33|24987.33|25063.31|24983.31|10
1734511380000|2024-12-18 08:43:00|25063.23|24983.23|25056.25|24976.25|25063.36|24983.36|25056.18|24976.18|10
1734511390000|2024-12-18 08:43:10|25056.19|24976.19|25038.27|24958.27|25056.19|24976.19|25038.27|24958.27|10
1734511400000|2024-12-18 08:43:20|25037.74|24957.74|25036.39|24956.39|25037.74|24957.74|25036.39|24956.39|10
1734511410000|2024-12-18 08:43:30|25036.36|24956.36|25027.32|24947.32|25036.36|24956.36|25027.32|24947.32|10
1734511420000|2024-12-18 08:43:40|25024.14|24944.14|25022.91|24942.91|25024.14|24944.14|25021.78|24941.78|10
1734511430000|2024-12-18 08:43:50|25023.97|24943.97|25025.87|24945.87|25026.94|24946.94|25023.97|24943.97|10
1734511440000|2024-12-18 08:44:00|25025.76|24945.76|25026.36|24946.36|25026.36|24946.36|25024.65|24944.65|10
1734511450000|2024-12-18 08:44:10|25026.89|24946.89|25026.78|24946.78|25028.07|24948.07|25026.78|24946.78|10
1734511460000|2024-12-18 08:44:20|25026.92|24946.92|25025.83|24945.83|25026.92|24946.92|25025.48|24945.48|10
1734511470000|2024-12-18 08:44:30|25025.59|24945.59|25025.53|24945.53|25026.02|24946.02|25025.43|24945.43|8
1734511480000|2024-12-18 08:44:40|25025.72|24945.72|25025.25|24945.25|25025.8|24945.8|25025.25|24945.25|10
1734511490000|2024-12-18 08:44:50|25025.15|24945.15|25025.92|24945.92|25025.97|24945.97|25024.63|24944.63|10
1734511500000|2024-12-18 08:45:00|25026.03|24946.03|25024.73|24944.73|25026.03|24946.03|25024.69|24944.69|10
1734511510000|2024-12-18 08:45:10|25025.15|24945.15|25026.01|24946.01|25026.85|24946.85|25025.15|24945.15|10
1734511520000|2024-12-18 08:45:20|25025.92|24945.92|25026.63|24946.63|25026.73|24946.73|25025.92|24945.92|10
1734511530000|2024-12-18 08:45:30|25026.52|24946.52|25027.35|24947.35|25027.35|24947.35|25024.69|24944.69|10
1734511540000|2024-12-18 08:45:40|25027.56|24947.56|25023.77|24943.77|25027.56|24947.56|25023.77|24943.77|10
1734511550000|2024-12-18 08:45:50|25023.28|24943.28|25026|24946|25026|24946|25023.11|24943.11|10
1734511560000|2024-12-18 08:46:00|25026.59|24946.59|25027.99|24947.99|25028.08|24948.08|25025.86|24945.86|10
1734511570000|2024-12-18 08:46:10|25028.03|24948.03|25030.7|24950.7|25030.7|24950.7|25028.03|24948.03|10
1734511580000|2024-12-18 08:46:20|25031.3|24951.3|25040.43|24960.43|25040.43|24960.43|25031.3|24951.3|10
1734511590000|2024-12-18 08:46:30|25040.42|24960.42|25046.89|24966.89|25046.89|24966.89|25040.42|24960.42|10
1734511600000|2024-12-18 08:46:40|25046.84|24966.84|25048.7|24968.7|25048.7|24968.7|25046.84|24966.84|10
1734511610000|2024-12-18 08:46:50|25049.36|24969.36|25049.22|24969.22|25050.22|24970.22|25048.97|24968.97|10
1734511620000|2024-12-18 08:47:00|25049.23|24969.23|25049.77|24969.77|25049.77|24969.77|25048.09|24968.09|10
1734511630000|2024-12-18 08:47:10|25049.82|24969.82|25057.83|24977.83|25059|24979|25049.82|24969.82|10
1734511640000|2024-12-18 08:47:20|25057.77|24977.77|25059.9|24979.9|25059.95|24979.95|25057.77|24977.77|9
1734511650000|2024-12-18 08:47:30|25059.93|24979.93|25059.71|24979.71|25060.69|24980.69|25059.67|24979.67|10
1734511660000|2024-12-18 08:47:40|25059.69|24979.69|25058.48|24978.48|25059.77|24979.77|25058.48|24978.48|9
1734511670000|2024-12-18 08:47:50|25058.34|24978.34|25058.45|24978.45|25059.33|24979.33|25058.34|24978.34|10
1734511680000|2024-12-18 08:48:00|25058.56|24978.56|25057.79|24977.79|25058.64|24978.64|25057.79|24977.79|10
1734511690000|2024-12-18 08:48:10|25057.38|24977.38|25056.38|24976.38|25057.38|24977.38|25055.89|24975.89|10
1734511700000|2024-12-18 08:48:20|25056.72|24976.72|25057.61|24977.61|25057.64|24977.64|25056.72|24976.72|10
1734511710000|2024-12-18 08:48:30|25057.57|24977.57|25059.45|24979.45|25059.68|24979.68|25057.54|24977.54|10
1734511720000|2024-12-18 08:48:40|25059.51|24979.51|25060.45|24980.45|25060.53|24980.53|25059.51|24979.51|9
1734511730000|2024-12-18 08:48:50|25060.31|24980.31|25059.53|24979.53|25060.43|24980.43|25059.52|24979.52|8
1734511740000|2024-12-18 08:49:00|25058.87|24978.87|25060.1|24980.1|25060.1|24980.1|25058.75|24978.75|10
1734511750000|2024-12-18 08:49:10|25060.38|24980.38|25067.83|24987.83|25067.83|24987.83|25060.38|24980.38|10
1734511760000|2024-12-18 08:49:20|25067.78|24987.78|25068.12|24988.12|25068.51|24988.51|25067.77|24987.77|10
1734511770000|2024-12-18 08:49:30|25068.07|24988.07|25068.5|24988.5|25068.51|24988.51|25067.93|24987.93|10
1734511780000|2024-12-18 08:49:40|25063.96|24983.96|25063.2|24983.2|25064.12|24984.12|25063.18|24983.18|10
1734511790000|2024-12-18 08:49:50|25063.22|24983.22|25064.31|24984.31|25064.42|24984.42|25062.22|24982.22|10
1734511800000|2024-12-18 08:50:00|25064.29|24984.29|25059.21|24979.21|25064.29|24984.29|25059.21|24979.21|10
1734511810000|2024-12-18 08:50:10|25058.23|24978.23|25055.93|24975.93|25058.23|24978.23|25055.58|24975.58|10
1734511820000|2024-12-18 08:50:20|25055.51|24975.51|25056.73|24976.73|25056.89|24976.89|25055.24|24975.24|10
1734511830000|2024-12-18 08:50:30|25056.46|24976.46|25058.84|24978.84|25058.84|24978.84|25055.05|24975.05|10
1734511840000|2024-12-18 08:50:40|25059.48|24979.48|25058.39|24978.39|25060.02|24980.02|25058.39|24978.39|10
1734511850000|2024-12-18 08:50:50|25057.88|24977.88|25057.56|24977.56|25058.16|24978.16|25057.56|24977.56|10
1734511860000|2024-12-18 08:51:00|25057.55|24977.55|25057.53|24977.53|25057.75|24977.75|25056.95|24976.95|10
1734511870000|2024-12-18 08:51:10|25058.07|24978.07|25056.85|24976.85|25058.11|24978.11|25055.95|24975.95|10
1734511880000|2024-12-18 08:51:20|25057.55|24977.55|25055.17|24975.17|25057.89|24977.89|25054.79|24974.79|10
1734511890000|2024-12-18 08:51:30|25054.37|24974.37|25053.8|24973.8|25054.37|24974.37|25051.71|24971.71|10
1734511900000|2024-12-18 08:51:40|25053.64|24973.64|25053.45|24973.45|25054.15|24974.15|25053.27|24973.27|9
1734511910000|2024-12-18 08:51:50|25053.36|24973.36|25052.31|24972.31|25054.32|24974.32|25052.31|24972.31|10
1734511920000|2024-12-18 08:52:00|25052.88|24972.88|25047.51|24967.51|25053.58|24973.58|25047.51|24967.51|10
1734511930000|2024-12-18 08:52:10|25048.5|24968.5|25047.19|24967.19|25048.5|24968.5|25047.02|24967.02|10
1734511940000|2024-12-18 08:52:20|25046.87|24966.87|25047.49|24967.49|25048.48|24968.48|25046.51|24966.51|10
1734511950000|2024-12-18 08:52:30|25047.04|24967.04|25045.78|24965.78|25047.04|24967.04|25043.33|24963.33|10
1734511960000|2024-12-18 08:52:40|25046.09|24966.09|25047.28|24967.28|25047.28|24967.28|25045.34|24965.34|10
1734511970000|2024-12-18 08:52:50|25047.77|24967.77|25049.32|24969.32|25049.96|24969.96|25047.77|24967.77|10
1734511980000|2024-12-18 08:53:00|25048.97|24968.97|25042.71|24962.71|25048.97|24968.97|25042.71|24962.71|10
1734511990000|2024-12-18 08:53:10|25042.38|24962.38|25040.37|24960.37|25042.38|24962.38|25040.19|24960.19|10
1734512000000|2024-12-18 08:53:20|25040.55|24960.55|25038.97|24958.97|25040.72|24960.72|25038.97|24958.97|9
1734512010000|2024-12-18 08:53:30|25039.28|24959.28|25039.88|24959.88|25040.16|24960.16|25039.28|24959.28|10
1734512020000|2024-12-18 08:53:40|25039.95|24959.95|25040.55|24960.55|25040.65|24960.65|25039.78|24959.78|10
1734512030000|2024-12-18 08:53:50|25040.21|24960.21|25039.59|24959.59|25040.53|24960.53|25039.59|24959.59|9
1734512040000|2024-12-18 08:54:00|25039.03|24959.03|25038.14|24958.14|25039.03|24959.03|25038.14|24958.14|10
1734512050000|2024-12-18 08:54:10|25037.38|24957.38|25037.06|24957.06|25037.38|24957.38|25036.17|24956.17|9
1734512060000|2024-12-18 08:54:20|25037.02|24957.02|25035.44|24955.44|25037.02|24957.02|25035.42|24955.42|10
1734512070000|2024-12-18 08:54:30|25035.16|24955.16|25039.27|24959.27|25039.52|24959.52|25035.16|24955.16|10
1734512080000|2024-12-18 08:54:40|25039.36|24959.36|25034.85|24954.85|25039.36|24959.36|25034.7|24954.7|10
1734512090000|2024-12-18 08:54:50|25034.76|24954.76|25035.34|24955.34|25035.41|24955.41|25034.67|24954.67|10
1734512100000|2024-12-18 08:55:00|25035.32|24955.32|25037.7|24957.7|25037.7|24957.7|25035.32|24955.32|10
1734512110000|2024-12-18 08:55:10|25038.43|24958.43|25041.31|24961.31|25041.31|24961.31|25038.43|24958.43|10
1734512120000|2024-12-18 08:55:20|25041.76|24961.76|25040.96|24960.96|25042.23|24962.23|25040.96|24960.96|10
1734512130000|2024-12-18 08:55:30|25041.33|24961.33|25038.53|24958.53|25041.33|24961.33|25038.53|24958.53|10
1734512140000|2024-12-18 08:55:40|25038.48|24958.48|25035.54|24955.54|25038.78|24958.78|25035.5|24955.5|9
1734512150000|2024-12-18 08:55:50|25035.42|24955.42|25033.12|24953.12|25035.46|24955.46|25033.12|24953.12|10
1734512160000|2024-12-18 08:56:00|25032.58|24952.58|25032.24|24952.24|25032.58|24952.58|25032.17|24952.17|10
1734512170000|2024-12-18 08:56:10|25032.3|24952.3|25032.8|24952.8|25032.8|24952.8|25031.72|24951.72|9
1734512180000|2024-12-18 08:56:20|25032.84|24952.84|25030.81|24950.81|25032.87|24952.87|25029.91|24949.91|10
1734512190000|2024-12-18 08:56:30|25030.76|24950.76|25029.37|24949.37|25030.76|24950.76|25029.09|24949.09|10
1734512200000|2024-12-18 08:56:40|25029.81|24949.81|25030.61|24950.61|25031.86|24951.86|25029.81|24949.81|10
1734512210000|2024-12-18 08:56:50|25031.26|24951.26|25033.39|24953.39|25033.39|24953.39|25031.26|24951.26|10
1734512220000|2024-12-18 08:57:00|25033.59|24953.59|25032.09|24952.09|25033.67|24953.67|25032.09|24952.09|8
1734512230000|2024-12-18 08:57:10|25031.69|24951.69|25033.19|24953.19|25033.31|24953.31|25031.46|24951.46|10
1734512240000|2024-12-18 08:57:20|25033.25|24953.25|25034.53|24954.53|25034.53|24954.53|25033.25|24953.25|10
1734512250000|2024-12-18 08:57:30|25035.01|24955.01|25036.29|24956.29|25036.29|24956.29|25035.01|24955.01|10
1734512260000|2024-12-18 08:57:40|25036.44|24956.44|25036.34|24956.34|25036.53|24956.53|25035.91|24955.91|10
1734512270000|2024-12-18 08:57:50|25036.17|24956.17|25032.96|24952.96|25036.17|24956.17|25032.96|24952.96|10
1734512280000|2024-12-18 08:58:00|25032.81|24952.81|25030.02|24950.02|25032.81|24952.81|25029.91|24949.91|10
1734512290000|2024-12-18 08:58:10|25029.7|24949.7|25028.82|24948.82|25029.7|24949.7|25028.53|24948.53|10
1734512300000|2024-12-18 08:58:20|25029.16|24949.16|25029.37|24949.37|25029.47|24949.47|25028.89|24948.89|9
1734512310000|2024-12-18 08:58:30|25029.31|24949.31|25029|24949|25029.54|24949.54|25028.75|24948.75|10
1734512320000|2024-12-18 08:58:40|25028.98|24948.98|25030.42|24950.42|25030.42|24950.42|25028.98|24948.98|9
1734512330000|2024-12-18 08:58:50|25029.51|24949.51|25028.53|24948.53|25029.51|24949.51|25028.53|24948.53|9
1734512340000|2024-12-18 08:59:00|25028.51|24948.51|25029.66|24949.66|25029.66|24949.66|25028.07|24948.07|10
1734512350000|2024-12-18 08:59:10|25029.76|24949.76|25030.69|24950.69|25030.75|24950.75|25029.76|24949.76|10
1734512360000|2024-12-18 08:59:20|25030.56|24950.56|25028.78|24948.78|25030.56|24950.56|25028.72|24948.72|10
1734512370000|2024-12-18 08:59:30|25029.21|24949.21|25029.05|24949.05|25029.23|24949.23|25029.05|24949.05|8
1734512380000|2024-12-18 08:59:40|25027.63|24947.63|25028.05|24948.05|25028.05|24948.05|25027.35|24947.35|10
1734512390000|2024-12-18 08:59:50|25028.03|24948.03|25028.38|24948.38|25028.77|24948.77|25027.72|24947.72|10
1734512400000|2024-12-18 09:00:00|25028.27|24948.27|25029.09|24949.09|25029.09|24949.09|25028.25|24948.25|10
1734512410000|2024-12-18 09:00:10|25029.36|24949.36|25030.75|24950.75|25030.75|24950.75|25029.36|24949.36|9
1734512420000|2024-12-18 09:00:20|25030.79|24950.79|25031.79|24951.79|25031.79|24951.79|25030.79|24950.79|8
1734512430000|2024-12-18 09:00:30|25031.83|24951.83|25033.51|24953.51|25033.69|24953.69|25031.66|24951.66|10
1734512440000|2024-12-18 09:00:40|25033.21|24953.21|25034.59|24954.59|25034.59|24954.59|25032.99|24952.99|10
1734512450000|2024-12-18 09:00:50|25034.53|24954.53|25036.58|24956.58|25036.64|24956.64|25034.49|24954.49|10
1734512460000|2024-12-18 09:01:00|25036.88|24956.88|25037.4|24957.4|25037.55|24957.55|25036.88|24956.88|9
1734512470000|2024-12-18 09:01:10|25037.34|24957.34|25038.65|24958.65|25038.73|24958.73|25037.34|24957.34|10
1734512480000|2024-12-18 09:01:20|25038.69|24958.69|25041.13|24961.13|25041.13|24961.13|25038.42|24958.42|10
1734512490000|2024-12-18 09:01:30|25040.73|24960.73|25041.73|24961.73|25041.74|24961.74|25040.13|24960.13|10
1734512500000|2024-12-18 09:01:40|25042.29|24962.29|25042.98|24962.98|25042.98|24962.98|25040.3|24960.3|10
1734512510000|2024-12-18 09:01:50|25043.81|24963.81|25043.04|24963.04|25044.28|24964.28|25043.04|24963.04|10
1734512520000|2024-12-18 09:02:00|25041.78|24961.78|25036.47|24956.47|25041.78|24961.78|25036.47|24956.47|10
1734512530000|2024-12-18 09:02:10|25035.47|24955.47|25034.86|24954.86|25035.47|24955.47|25032.22|24952.22|10
1734512540000|2024-12-18 09:02:20|25035.09|24955.09|25039.22|24959.22|25039.22|24959.22|25035.09|24955.09|10
1734512550000|2024-12-18 09:02:30|25039.24|24959.24|25044.61|24964.61|25044.61|24964.61|25039.24|24959.24|10
1734512560000|2024-12-18 09:02:40|25045.3|24965.3|25049.56|24969.56|25049.56|24969.56|25045.3|24965.3|10
1734512570000|2024-12-18 09:02:50|25049.93|24969.93|25051.89|24971.89|25051.89|24971.89|25049.93|24969.93|10
1734512580000|2024-12-18 09:03:00|25051.87|24971.87|25054.53|24974.53|25054.53|24974.53|25051.77|24971.77|10
1734512590000|2024-12-18 09:03:10|25054.72|24974.72|25056.21|24976.21|25056.42|24976.42|25054.72|24974.72|10
1734512600000|2024-12-18 09:03:20|25056.18|24976.18|25059.52|24979.52|25059.52|24979.52|25056.02|24976.02|10
1734512610000|2024-12-18 09:03:30|25059.62|24979.62|25060.38|24980.38|25060.69|24980.69|25059.43|24979.43|10
1734512620000|2024-12-18 09:03:40|25060.26|24980.26|25060.94|24980.94|25061.21|24981.21|25060.02|24980.02|10
1734512630000|2024-12-18 09:03:50|25060.9|24980.9|25057.29|24977.29|25062.08|24982.08|25057.29|24977.29|10
1734512640000|2024-12-18 09:04:00|25057.24|24977.24|25056.22|24976.22|25057.24|24977.24|25056.22|24976.22|10
1734512650000|2024-12-18 09:04:10|25056.21|24976.21|25055.34|24975.34|25056.21|24976.21|25054.98|24974.98|9
1734512660000|2024-12-18 09:04:20|25055.96|24975.96|25058.06|24978.06|25058.06|24978.06|25055.96|24975.96|9
1734512670000|2024-12-18 09:04:30|25057.62|24977.62|25058.42|24978.42|25059.08|24979.08|25057.62|24977.62|10
1734512680000|2024-12-18 09:04:40|25058.33|24978.33|25062.47|24982.47|25062.47|24982.47|25058.33|24978.33|10
1734512690000|2024-12-18 09:04:50|25063.07|24983.07|25065.95|24985.95|25066.1|24986.1|25063.07|24983.07|10
1734512700000|2024-12-18 09:05:00|25066.43|24986.43|25070.51|24990.51|25070.51|24990.51|25066.43|24986.43|10
1734512710000|2024-12-18 09:05:10|25070.17|24990.17|25071.47|24991.47|25071.47|24991.47|25069.66|24989.66|10
1734512720000|2024-12-18 09:05:20|25071.73|24991.73|25090.6|25010.6|25090.6|25010.6|25071.73|24991.73|10
1734512730000|2024-12-18 09:05:30|25091.2|25011.2|25093.6|25013.6|25093.76|25013.76|25091.2|25011.2|10
1734512740000|2024-12-18 09:05:40|25093.78|25013.78|25096.76|25016.76|25096.76|25016.76|25093.13|25013.13|10
1734512750000|2024-12-18 09:05:50|25097.27|25017.27|25097.57|25017.57|25097.57|25017.57|25096.63|25016.63|9
1734512760000|2024-12-18 09:06:00|25097.75|25017.75|25098.48|25018.48|25098.7|25018.7|25097|25017|10
1734512770000|2024-12-18 09:06:10|25098|25018|25097.43|25017.43|25098.45|25018.45|25096.57|25016.57|10
1734512780000|2024-12-18 09:06:20|25097.36|25017.36|25104.27|25024.27|25104.27|25024.27|25097.36|25017.36|10
1734512790000|2024-12-18 09:06:30|25104.56|25024.56|25112.49|25032.49|25112.55|25032.55|25104.56|25024.56|10
1734512800000|2024-12-18 09:06:40|25112.48|25032.48|25112.82|25032.82|25112.82|25032.82|25112.48|25032.48|10
1734512810000|2024-12-18 09:06:50|25111.95|25031.95|25116.57|25036.57|25116.64|25036.64|25111.54|25031.54|10
1734512820000|2024-12-18 09:07:00|25116.7|25036.7|25117.68|25037.68|25117.68|25037.68|25116.45|25036.45|9
1734512830000|2024-12-18 09:07:10|25117.92|25037.92|25120.14|25040.14|25120.14|25040.14|25117.88|25037.88|10
1734512840000|2024-12-18 09:07:20|25120.44|25040.44|25125.66|25045.66|25125.66|25045.66|25120.44|25040.44|10
1734512850000|2024-12-18 09:07:30|25126.21|25046.21|25125.75|25045.75|25126.84|25046.84|25125.75|25045.75|10
1734512860000|2024-12-18 09:07:40|25125.19|25045.19|25125.18|25045.18|25125.19|25045.19|25124.16|25044.16|9
1734512870000|2024-12-18 09:07:50|25125.47|25045.47|25130.8|25050.8|25130.8|25050.8|25125.31|25045.31|10
1734512880000|2024-12-18 09:08:00|25130.86|25050.86|25130.28|25050.28|25131.38|25051.38|25130.28|25050.28|10
1734512890000|2024-12-18 09:08:10|25130.06|25050.06|25128.6|25048.6|25130.53|25050.53|25128.6|25048.6|10
1734512900000|2024-12-18 09:08:20|25128.59|25048.59|25131.41|25051.41|25131.57|25051.57|25128.59|25048.59|9
1734512910000|2024-12-18 09:08:30|25131.32|25051.32|25131.02|25051.02|25131.32|25051.32|25130.7|25050.7|9
1734512920000|2024-12-18 09:08:40|25131.05|25051.05|25127.63|25047.63|25131.7|25051.7|25127.63|25047.63|10
1734512930000|2024-12-18 09:08:50|25126.67|25046.67|25124.03|25044.03|25126.74|25046.74|25124.03|25044.03|10
1734512940000|2024-12-18 09:09:00|25123.32|25043.32|25121.75|25041.75|25123.54|25043.54|25121.75|25041.75|10
1734512950000|2024-12-18 09:09:10|25121.48|25041.48|25115.43|25035.43|25121.48|25041.48|25115.43|25035.43|10
1734512960000|2024-12-18 09:09:20|25115.11|25035.11|25113.35|25033.35|25115.18|25035.18|25113.35|25033.35|10
1734512970000|2024-12-18 09:09:30|25111.64|25031.64|25112.9|25032.9|25112.9|25032.9|25111.36|25031.36|10
1734512980000|2024-12-18 09:09:40|25112.94|25032.94|25116.33|25036.33|25116.33|25036.33|25112.7|25032.7|10
1734512990000|2024-12-18 09:09:50|25117.11|25037.11|25121.95|25041.95|25121.95|25041.95|25117.11|25037.11|10
1734513000000|2024-12-18 09:10:00|25122.17|25042.17|25126.87|25046.87|25126.87|25046.87|25122.17|25042.17|10
1734513010000|2024-12-18 09:10:10|25126.92|25046.92|25132.57|25052.57|25132.57|25052.57|25126.92|25046.92|10
1734513020000|2024-12-18 09:10:20|25131.75|25051.75|25135.2|25055.2|25135.55|25055.55|25131.75|25051.75|9
1734513030000|2024-12-18 09:10:30|25135.37|25055.37|25136.42|25056.42|25137.07|25057.07|25135.33|25055.33|10
1734513040000|2024-12-18 09:10:40|25136.24|25056.24|25138.89|25058.89|25138.89|25058.89|25136.24|25056.24|10
1734513050000|2024-12-18 09:10:50|25138.91|25058.91|25141.19|25061.19|25141.19|25061.19|25138.91|25058.91|10
1734513060000|2024-12-18 09:11:00|25139.91|25059.91|25141.39|25061.39|25141.61|25061.61|25139.67|25059.67|10
1734513070000|2024-12-18 09:11:10|25141.45|25061.45|25143.42|25063.42|25143.42|25063.42|25140.63|25060.63|10
1734513080000|2024-12-18 09:11:20|25144.19|25064.19|25149.33|25069.33|25149.33|25069.33|25144.19|25064.19|10
1734513090000|2024-12-18 09:11:30|25150.35|25070.35|25152.37|25072.37|25152.37|25072.37|25149.66|25069.66|10
1734513100000|2024-12-18 09:11:40|25152.5|25072.5|25153.6|25073.6|25153.6|25073.6|25152.42|25072.42|10
1734513110000|2024-12-18 09:11:50|25155.06|25075.06|25152.23|25072.23|25155.06|25075.06|25152.23|25072.23|9
1734513120000|2024-12-18 09:12:00|25151.81|25071.81|25148.86|25068.86|25151.81|25071.81|25148.86|25068.86|10
1734513130000|2024-12-18 09:12:10|25148.76|25068.76|25150.37|25070.37|25150.37|25070.37|25147.42|25067.42|10
1734513140000|2024-12-18 09:12:20|25150.89|25070.89|25151.21|25071.21|25152|25072|25150.45|25070.45|9
1734513150000|2024-12-18 09:12:30|25151.29|25071.29|25146.62|25066.62|25151.29|25071.29|25146.62|25066.62|10
1734513160000|2024-12-18 09:12:40|25146.34|25066.34|25143.27|25063.27|25146.9|25066.9|25143.27|25063.27|10
1734513170000|2024-12-18 09:12:50|25142.68|25062.68|25144.71|25064.71|25145.6|25065.6|25142.62|25062.62|10
1734513180000|2024-12-18 09:13:00|25144.72|25064.72|25145.22|25065.22|25145.22|25065.22|25144.09|25064.09|10
1734513190000|2024-12-18 09:13:10|25146.86|25066.86|25148.37|25068.37|25148.57|25068.57|25146.86|25066.86|10
1734513200000|2024-12-18 09:13:20|25148.38|25068.38|25154.66|25074.66|25155.26|25075.26|25148.38|25068.38|10
1734513210000|2024-12-18 09:13:30|25154.85|25074.85|25156.89|25076.89|25156.91|25076.91|25154.52|25074.52|10
1734513220000|2024-12-18 09:13:40|25156.71|25076.71|25154.82|25074.82|25156.71|25076.71|25154.41|25074.41|9
1734513230000|2024-12-18 09:13:50|25154.76|25074.76|25156.46|25076.46|25156.46|25076.46|25154.55|25074.55|10
1734513240000|2024-12-18 09:14:00|25156.29|25076.29|25153.26|25073.26|25156.38|25076.38|25153.16|25073.16|10
1734513250000|2024-12-18 09:14:10|25153.47|25073.47|25152.05|25072.05|25153.68|25073.68|25152.05|25072.05|9
1734513260000|2024-12-18 09:14:20|25151.68|25071.68|25155.76|25075.76|25156.04|25076.04|25151.68|25071.68|10
1734513270000|2024-12-18 09:14:30|25155.79|25075.79|25155.55|25075.55|25156.31|25076.31|25155.55|25075.55|9
1734513280000|2024-12-18 09:14:40|25155.72|25075.72|25155.9|25075.9|25155.91|25075.91|25155.72|25075.72|8
1734513290000|2024-12-18 09:14:50|25156.05|25076.05|25154.57|25074.57|25156.05|25076.05|25154.25|25074.25|10
1734513300000|2024-12-18 09:15:00|25154.52|25074.52|25153.71|25073.71|25154.68|25074.68|25153.71|25073.71|10
1734513310000|2024-12-18 09:15:10|25153.4|25073.4|25155.22|25075.22|25155.22|25075.22|25153.4|25073.4|10
1734513320000|2024-12-18 09:15:20|25155.96|25075.96|25159.38|25079.38|25159.73|25079.73|25155.96|25075.96|10
1734513330000|2024-12-18 09:15:30|25159.41|25079.41|25159.77|25079.77|25159.77|25079.77|25158.53|25078.53|10
1734513340000|2024-12-18 09:15:40|25159.58|25079.58|25159.52|25079.52|25162.22|25082.22|25159.52|25079.52|8
1734513350000|2024-12-18 09:15:50|25158.59|25078.59|25158.58|25078.58|25159.28|25079.28|25158.35|25078.35|9
1734513360000|2024-12-18 09:16:00|25158.86|25078.86|25156.51|25076.51|25159.88|25079.88|25156.51|25076.51|10
1734513370000|2024-12-18 09:16:10|25156.14|25076.14|25155.13|25075.13|25156.14|25076.14|25154.09|25074.09|10
1734513380000|2024-12-18 09:16:20|25155.01|25075.01|25153.4|25073.4|25155.01|25075.01|25153.26|25073.26|10
1734513390000|2024-12-18 09:16:30|25153.14|25073.14|25152.82|25072.82|25153.14|25073.14|25152.34|25072.34|10
1734513400000|2024-12-18 09:16:40|25152.58|25072.58|25149.5|25069.5|25152.64|25072.64|25149.5|25069.5|10
1734513410000|2024-12-18 09:16:50|25149.48|25069.48|25147.62|25067.62|25149.48|25069.48|25147.62|25067.62|10
1734513420000|2024-12-18 09:17:00|25147.41|25067.41|25147.98|25067.98|25148.36|25068.36|25147.39|25067.39|10
1734513430000|2024-12-18 09:17:10|25147.21|25067.21|25146.03|25066.03|25147.26|25067.26|25146.03|25066.03|10
1734513440000|2024-12-18 09:17:20|25146.36|25066.36|25147.3|25067.3|25147.3|25067.3|25145.12|25065.12|10
1734513450000|2024-12-18 09:17:30|25147.34|25067.34|25146.58|25066.58|25147.34|25067.34|25146.38|25066.38|10
1734513460000|2024-12-18 09:17:40|25146.79|25066.79|25145.99|25065.99|25146.89|25066.89|25145.99|25065.99|9
1734513470000|2024-12-18 09:17:50|25145.94|25065.94|25146.89|25066.89|25146.89|25066.89|25145.88|25065.88|10
1734513480000|2024-12-18 09:18:00|25147|25067|25149.53|25069.53|25149.53|25069.53|25147|25067|10
1734513490000|2024-12-18 09:18:10|25149.8|25069.8|25152.51|25072.51|25152.58|25072.58|25149.8|25069.8|10
1734513500000|2024-12-18 09:18:20|25152.28|25072.28|25154.68|25074.68|25154.68|25074.68|25152.28|25072.28|10
1734513510000|2024-12-18 09:18:30|25154.7|25074.7|25155.97|25075.97|25155.97|25075.97|25154.19|25074.19|10
1734513520000|2024-12-18 09:18:40|25155.92|25075.92|25158.5|25078.5|25158.7|25078.7|25155.92|25075.92|9
1734513530000|2024-12-18 09:18:50|25158.48|25078.48|25158.58|25078.58|25159.78|25079.78|25158.09|25078.09|9
1734513540000|2024-12-18 09:19:00|25158.35|25078.35|25160.57|25080.57|25160.57|25080.57|25158.17|25078.17|10
1734513550000|2024-12-18 09:19:10|25160.64|25080.64|25161.95|25081.95|25162.09|25082.09|25160.64|25080.64|10
1734513560000|2024-12-18 09:19:20|25162.2|25082.2|25160.74|25080.74|25162.26|25082.26|25160.74|25080.74|10
1734513570000|2024-12-18 09:19:30|25159.83|25079.83|25154.22|25074.22|25159.83|25079.83|25154.22|25074.22|10
1734513580000|2024-12-18 09:19:40|25153.88|25073.88|25155.37|25075.37|25155.4|25075.4|25153.29|25073.29|10
1734513590000|2024-12-18 09:19:50|25155.61|25075.61|25153.5|25073.5|25155.61|25075.61|25153.44|25073.44|9
1734513600000|2024-12-18 09:20:00|25153.15|25073.15|25153.64|25073.64|25153.82|25073.82|25153.15|25073.15|10
1734513610000|2024-12-18 09:20:10|25154.2|25074.2|25154.67|25074.67|25155.16|25075.16|25154.2|25074.2|10
1734513620000|2024-12-18 09:20:20|25154.52|25074.52|25154.31|25074.31|25154.52|25074.52|25154.29|25074.29|9
1734513630000|2024-12-18 09:20:30|25154.15|25074.15|25153.15|25073.15|25154.15|25074.15|25153.14|25073.14|10
1734513640000|2024-12-18 09:20:40|25153.28|25073.28|25153.26|25073.26|25153.28|25073.28|25152.63|25072.63|10
1734513650000|2024-12-18 09:20:50|25153.2|25073.2|25155.5|25075.5|25155.5|25075.5|25153.2|25073.2|10
1734513660000|2024-12-18 09:21:00|25155.84|25075.84|25161.53|25081.53|25161.84|25081.84|25155.84|25075.84|8
1734513670000|2024-12-18 09:21:10|25161.49|25081.49|25162.29|25082.29|25162.92|25082.92|25161.24|25081.24|10
1734513680000|2024-12-18 09:21:20|25163.11|25083.11|25160.94|25080.94|25163.11|25083.11|25159.55|25079.55|10
1734513690000|2024-12-18 09:21:30|25161.47|25081.47|25162.81|25082.81|25162.81|25082.81|25161.47|25081.47|10
1734513700000|2024-12-18 09:21:40|25163.3|25083.3|25165.96|25085.96|25169.2|25089.2|25163.3|25083.3|10
1734513710000|2024-12-18 09:21:50|25165.63|25085.63|25164.95|25084.95|25165.67|25085.67|25164.54|25084.54|10
1734513720000|2024-12-18 09:22:00|25165.3|25085.3|25167.39|25087.39|25167.46|25087.46|25165.27|25085.27|10
1734513730000|2024-12-18 09:22:10|25167.78|25087.78|25177.43|25097.43|25177.43|25097.43|25167.78|25087.78|10
1734513740000|2024-12-18 09:22:20|25178.25|25098.25|25185.55|25105.55|25185.55|25105.55|25178.25|25098.25|10
1734513750000|2024-12-18 09:22:30|25185.95|25105.95|25188.11|25108.11|25188.14|25108.14|25185.95|25105.95|8
1734513760000|2024-12-18 09:22:40|25188.79|25108.79|25187.01|25107.01|25189.05|25109.05|25187.01|25107.01|10
1734513770000|2024-12-18 09:22:50|25187.06|25107.06|25186.18|25106.18|25187.12|25107.12|25185.95|25105.95|10
1734513780000|2024-12-18 09:23:00|25186.11|25106.11|25191.6|25111.6|25191.6|25111.6|25185.97|25105.97|9
1734513790000|2024-12-18 09:23:10|25191.4|25111.4|25189.17|25109.17|25192.23|25112.23|25188.97|25108.97|10
1734513800000|2024-12-18 09:23:20|25189.15|25109.15|25185.94|25105.94|25189.63|25109.63|25185.94|25105.94|10
1734513810000|2024-12-18 09:23:30|25185.5|25105.5|25185.81|25105.81|25186.02|25106.02|25185.16|25105.16|10
1734513820000|2024-12-18 09:23:40|25185.66|25105.66|25184.81|25104.81|25185.66|25105.66|25184.76|25104.76|10
1734513830000|2024-12-18 09:23:50|25184.72|25104.72|25185.71|25105.71|25185.71|25105.71|25184.71|25104.71|10
1734513840000|2024-12-18 09:24:00|25185.56|25105.56|25183.43|25103.43|25185.56|25105.56|25183.43|25103.43|10
1734513850000|2024-12-18 09:24:10|25183.38|25103.38|25185.6|25105.6|25185.6|25105.6|25183.38|25103.38|10
1734513860000|2024-12-18 09:24:20|25186.06|25106.06|25185.9|25105.9|25186.53|25106.53|25185.56|25105.56|10
1734513870000|2024-12-18 09:24:30|25185.95|25105.95|25190.93|25110.93|25190.93|25110.93|25185.95|25105.95|10
1734513880000|2024-12-18 09:24:40|25192.05|25112.05|25193.11|25113.11|25193.11|25113.11|25190.54|25110.54|10
1734513890000|2024-12-18 09:24:50|25193.13|25113.13|25194.48|25114.48|25194.48|25114.48|25192.36|25112.36|10
1734513900000|2024-12-18 09:25:00|25194.68|25114.68|25194.39|25114.39|25194.71|25114.71|25194.38|25114.38|10
1734513910000|2024-12-18 09:25:10|25193.93|25113.93|25189.32|25109.32|25193.93|25113.93|25189.2|25109.2|10
1734513920000|2024-12-18 09:25:20|25188.82|25108.82|25187.08|25107.08|25188.82|25108.82|25187.02|25107.02|9
1734513930000|2024-12-18 09:25:30|25187.06|25107.06|25187.56|25107.56|25187.56|25107.56|25187.06|25107.06|8
1734513940000|2024-12-18 09:25:40|25187.64|25107.64|25189.75|25109.75|25189.75|25109.75|25187.64|25107.64|10
1734513950000|2024-12-18 09:25:50|25189.62|25109.62|25188.04|25108.04|25189.62|25109.62|25187.8|25107.8|10
1734513960000|2024-12-18 09:26:00|25188.07|25108.07|25184.35|25104.35|25188.1|25108.1|25184.35|25104.35|9
1734513970000|2024-12-18 09:26:10|25184.11|25104.11|25184.5|25104.5|25184.5|25104.5|25183.94|25103.94|10
1734513980000|2024-12-18 09:26:20|25184.22|25104.22|25180.8|25100.8|25184.32|25104.32|25180.79|25100.79|9
1734513990000|2024-12-18 09:26:30|25181.67|25101.67|25181.06|25101.06|25182.19|25102.19|25180.93|25100.93|10
1734514000000|2024-12-18 09:26:40|25181.12|25101.12|25177.68|25097.68|25181.12|25101.12|25177.68|25097.68|10
1734514010000|2024-12-18 09:26:50|25177.64|25097.64|25175.4|25095.4|25177.65|25097.65|25175.29|25095.29|10
1734514020000|2024-12-18 09:27:00|25175.42|25095.42|25172.37|25092.37|25175.69|25095.69|25172.37|25092.37|10
1734514030000|2024-12-18 09:27:10|25173.04|25093.04|25174.73|25094.73|25174.94|25094.94|25173.04|25093.04|10
1734514040000|2024-12-18 09:27:20|25174.32|25094.32|25176.99|25096.99|25178.09|25098.09|25174.32|25094.32|10
1734514050000|2024-12-18 09:27:30|25177.13|25097.13|25181.34|25101.34|25181.47|25101.47|25177.13|25097.13|10
1734514060000|2024-12-18 09:27:40|25181.5|25101.5|25180.31|25100.31|25182.89|25102.89|25180.23|25100.23|10
1734514070000|2024-12-18 09:27:50|25179.63|25099.63|25175.3|25095.3|25179.63|25099.63|25175.3|25095.3|10
1734514080000|2024-12-18 09:28:00|25175.32|25095.32|25173.05|25093.05|25175.32|25095.32|25173.05|25093.05|9
1734514090000|2024-12-18 09:28:10|25172.94|25092.94|25166.98|25086.98|25172.94|25092.94|25166.98|25086.98|10
1734514100000|2024-12-18 09:28:20|25164.64|25084.64|25163.62|25083.62|25164.64|25084.64|25162.84|25082.84|9
1734514110000|2024-12-18 09:28:30|25163.52|25083.52|25163.89|25083.89|25164.62|25084.62|25163.52|25083.52|10
1734514120000|2024-12-18 09:28:40|25163.81|25083.81|25162.5|25082.5|25163.81|25083.81|25162.5|25082.5|9
1734514130000|2024-12-18 09:28:50|25162.35|25082.35|25163.12|25083.12|25163.16|25083.16|25161.92|25081.92|10
1734514140000|2024-12-18 09:29:00|25163.31|25083.31|25167.09|25087.09|25167.3|25087.3|25163.31|25083.31|9
1734514150000|2024-12-18 09:29:10|25167.42|25087.42|25167.44|25087.44|25167.86|25087.86|25167.09|25087.09|10
1734514160000|2024-12-18 09:29:20|25167.6|25087.6|25167.72|25087.72|25168.03|25088.03|25166.89|25086.89|10
1734514170000|2024-12-18 09:29:30|25169.18|25089.18|25168.96|25088.96|25170.25|25090.25|25168.73|25088.73|10
1734514180000|2024-12-18 09:29:40|25168.95|25088.95|25169.84|25089.84|25169.84|25089.84|25168.95|25088.95|9
1734514190000|2024-12-18 09:29:50|25169.85|25089.85|25169.7|25089.7|25169.94|25089.94|25169.7|25089.7|9
1734514200000|2024-12-18 09:30:00|25169.72|25089.72|25170.78|25090.78|25171.07|25091.07|25169.27|25089.27|9
1734514210000|2024-12-18 09:30:10|25170.7|25090.7|25170.16|25090.16|25170.7|25090.7|25169.91|25089.91|9
1734514220000|2024-12-18 09:30:20|25169.94|25089.94|25169.4|25089.4|25169.94|25089.94|25169.4|25089.4|8
1734514230000|2024-12-18 09:30:30|25170.09|25090.09|25170.29|25090.29|25170.91|25090.91|25170.09|25090.09|10
1734514240000|2024-12-18 09:30:40|25170.85|25090.85|25170.27|25090.27|25170.85|25090.85|25169.77|25089.77|9
1734514250000|2024-12-18 09:30:50|25170.29|25090.29|25173.79|25093.79|25173.79|25093.79|25170.29|25090.29|10
1734514260000|2024-12-18 09:31:00|25173.83|25093.83|25173.66|25093.66|25174.41|25094.41|25173.66|25093.66|9
1734514270000|2024-12-18 09:31:10|25173.98|25093.98|25174.38|25094.38|25174.54|25094.54|25173.85|25093.85|9
1734514280000|2024-12-18 09:31:20|25174.61|25094.61|25175.59|25095.59|25175.62|25095.62|25174.61|25094.61|6
1734514290000|2024-12-18 09:31:30|25175.56|25095.56|25178.59|25098.59|25178.59|25098.59|25175.56|25095.56|10
1734514300000|2024-12-18 09:31:40|25178.58|25098.58|25179.01|25099.01|25179.2|25099.2|25178.14|25098.14|9
1734514310000|2024-12-18 09:31:50|25179.03|25099.03|25179.3|25099.3|25179.47|25099.47|25179.03|25099.03|10
1734514320000|2024-12-18 09:32:00|25178.74|25098.74|25180.51|25100.51|25180.51|25100.51|25177.86|25097.86|9
1734514330000|2024-12-18 09:32:10|25180.78|25100.78|25182.65|25102.65|25182.84|25102.84|25180.78|25100.78|10
1734514340000|2024-12-18 09:32:20|25182.96|25102.96|25185.1|25105.1|25185.1|25105.1|25182.96|25102.96|10
1734514350000|2024-12-18 09:32:30|25185.13|25105.13|25186.37|25106.37|25186.37|25106.37|25185.13|25105.13|10
1734514360000|2024-12-18 09:32:40|25186.63|25106.63|25187.73|25107.73|25187.73|25107.73|25186.63|25106.63|10
1734514370000|2024-12-18 09:32:50|25188.67|25108.67|25189.51|25109.51|25189.75|25109.75|25188.67|25108.67|10
1734514380000|2024-12-18 09:33:00|25189.52|25109.52|25189.03|25109.03|25189.52|25109.52|25188.58|25108.58|9
1734514390000|2024-12-18 09:33:10|25189.62|25109.62|25190.82|25110.82|25191.01|25111.01|25189.62|25109.62|10
1734514400000|2024-12-18 09:33:20|25190.71|25110.71|25191.23|25111.23|25191.39|25111.39|25190.71|25110.71|10
1734514410000|2024-12-18 09:33:30|25191.7|25111.7|25194.08|25114.08|25194.08|25114.08|25191.54|25111.54|10
1734514420000|2024-12-18 09:33:40|25193.89|25113.89|25191.98|25111.98|25193.89|25113.89|25191.94|25111.94|8
1734514430000|2024-12-18 09:33:50|25192.35|25112.35|25190.55|25110.55|25192.35|25112.35|25190.55|25110.55|10
1734514440000|2024-12-18 09:34:00|25190.4|25110.4|25193.88|25113.88|25193.88|25113.88|25190.4|25110.4|10
1734514450000|2024-12-18 09:34:10|25194.1|25114.1|25193.78|25113.78|25194.76|25114.76|25193.78|25113.78|9
1734514460000|2024-12-18 09:34:20|25193.73|25113.73|25194.36|25114.36|25194.36|25114.36|25193.5|25113.5|9
1734514470000|2024-12-18 09:34:30|25194.5|25114.5|25197.19|25117.19|25197.19|25117.19|25194.5|25114.5|10
1734514480000|2024-12-18 09:34:40|25197.48|25117.48|25197.59|25117.59|25198.48|25118.48|25197.48|25117.48|10
1734514490000|2024-12-18 09:34:50|25197.56|25117.56|25198.14|25118.14|25198.38|25118.38|25197.4|25117.4|10
1734514500000|2024-12-18 09:35:00|25198.3|25118.3|25199.36|25119.36|25199.67|25119.67|25198.22|25118.22|10
1734514510000|2024-12-18 09:35:10|25198|25118|25197.2|25117.2|25198.65|25118.65|25196.94|25116.94|10
1734514520000|2024-12-18 09:35:20|25197.07|25117.07|25197.11|25117.11|25198.16|25118.16|25196.7|25116.7|10
1734514530000|2024-12-18 09:35:30|25197.04|25117.04|25194.92|25114.92|25197.16|25117.16|25194.92|25114.92|10
1734514540000|2024-12-18 09:35:40|25194.61|25114.61|25196.46|25116.46|25196.46|25116.46|25194.19|25114.19|10
1734514550000|2024-12-18 09:35:50|25196.31|25116.31|25196.44|25116.44|25197|25117|25196.11|25116.11|9
1734514560000|2024-12-18 09:36:00|25197.23|25117.23|25195.87|25115.87|25197.23|25117.23|25195.86|25115.86|10
1734514570000|2024-12-18 09:36:10|25195.89|25115.89|25193.54|25113.54|25195.92|25115.92|25193.54|25113.54|10
1734514580000|2024-12-18 09:36:20|25193.38|25113.38|25192.06|25112.06|25193.38|25113.38|25191.94|25111.94|10
1734514590000|2024-12-18 09:36:30|25192.63|25112.63|25188.4|25108.4|25192.63|25112.63|25188.4|25108.4|10
1734514600000|2024-12-18 09:36:40|25188.3|25108.3|25188.27|25108.27|25188.5|25108.5|25188.07|25108.07|10
1734514610000|2024-12-18 09:36:50|25188.08|25108.08|25188.03|25108.03|25188.68|25108.68|25187.91|25107.91|9
1734514620000|2024-12-18 09:37:00|25187.81|25107.81|25185.73|25105.73|25187.81|25107.81|25185.29|25105.29|10
1734514630000|2024-12-18 09:37:10|25185.47|25105.47|25184.36|25104.36|25185.47|25105.47|25184.35|25104.35|10
1734514640000|2024-12-18 09:37:20|25184.17|25104.17|25187.37|25107.37|25187.37|25107.37|25184.17|25104.17|10
1734514650000|2024-12-18 09:37:30|25187.4|25107.4|25188.29|25108.29|25188.47|25108.47|25187.4|25107.4|10
1734514660000|2024-12-18 09:37:40|25188.25|25108.25|25186.81|25106.81|25188.25|25108.25|25186.62|25106.62|10
1734514670000|2024-12-18 09:37:50|25186.82|25106.82|25188.02|25108.02|25188.02|25108.02|25186.8|25106.8|8
1734514680000|2024-12-18 09:38:00|25188.61|25108.61|25188.54|25108.54|25189.34|25109.34|25188.54|25108.54|10
1734514690000|2024-12-18 09:38:10|25188.39|25108.39|25185.12|25105.12|25188.39|25108.39|25185.12|25105.12|10
1734514700000|2024-12-18 09:38:20|25184.93|25104.93|25183.41|25103.41|25185.19|25105.19|25183.38|25103.38|10
1734514710000|2024-12-18 09:38:30|25183.66|25103.66|25180.15|25100.15|25183.77|25103.77|25180.15|25100.15|9
1734514720000|2024-12-18 09:38:40|25180.13|25100.13|25174.64|25094.64|25180.13|25100.13|25174.64|25094.64|10
1734514730000|2024-12-18 09:38:50|25175.15|25095.15|25175.11|25095.11|25175.44|25095.44|25173.38|25093.38|10
1734514740000|2024-12-18 09:39:00|25175.08|25095.08|25175.5|25095.5|25175.5|25095.5|25175.05|25095.05|9
1734514750000|2024-12-18 09:39:10|25175.7|25095.7|25176.14|25096.14|25176.58|25096.58|25175.57|25095.57|10
1734514760000|2024-12-18 09:39:20|25176.21|25096.21|25175.9|25095.9|25176.23|25096.23|25175.58|25095.58|10
1734514770000|2024-12-18 09:39:30|25175.81|25095.81|25175.99|25095.99|25175.99|25095.99|25175.74|25095.74|10
1734514780000|2024-12-18 09:39:40|25175.92|25095.92|25176.46|25096.46|25176.46|25096.46|25175.92|25095.92|9
1734514790000|2024-12-18 09:39:50|25176.15|25096.15|25173.96|25093.96|25176.15|25096.15|25173.84|25093.84|9
1734514800000|2024-12-18 09:40:00|25174.07|25094.07|25175.93|25095.93|25175.93|25095.93|25174.07|25094.07|9
1734514810000|2024-12-18 09:40:10|25176.08|25096.08|25174.03|25094.03|25176.09|25096.09|25173.43|25093.43|10
1734514820000|2024-12-18 09:40:20|25174|25094|25174.64|25094.64|25175.19|25095.19|25174|25094|10
1734514830000|2024-12-18 09:40:30|25174.54|25094.54|25174.11|25094.11|25174.54|25094.54|25174.11|25094.11|8
1734514840000|2024-12-18 09:40:40|25174.58|25094.58|25173.06|25093.06|25174.58|25094.58|25172.99|25092.99|10
1734514850000|2024-12-18 09:40:50|25172.96|25092.96|25172.36|25092.36|25173.18|25093.18|25172.36|25092.36|8
1734514860000|2024-12-18 09:41:00|25172.06|25092.06|25169.71|25089.71|25172.06|25092.06|25169.71|25089.71|10
1734514870000|2024-12-18 09:41:10|25169.51|25089.51|25168.51|25088.51|25169.51|25089.51|25168.34|25088.34|9
1734514880000|2024-12-18 09:41:20|25168.36|25088.36|25168.17|25088.17|25168.65|25088.65|25168.17|25088.17|10
1734514890000|2024-12-18 09:41:30|25168.39|25088.39|25169.77|25089.77|25169.81|25089.81|25168.39|25088.39|10
1734514900000|2024-12-18 09:41:40|25169.89|25089.89|25169.41|25089.41|25169.89|25089.89|25169.03|25089.03|9
1734514910000|2024-12-18 09:41:50|25169.49|25089.49|25169.92|25089.92|25170.01|25090.01|25169.48|25089.48|9
1734514920000|2024-12-18 09:42:00|25170.05|25090.05|25171.4|25091.4|25171.4|25091.4|25170.05|25090.05|9
1734514930000|2024-12-18 09:42:10|25171.46|25091.46|25173.17|25093.17|25173.17|25093.17|25171.46|25091.46|10
1734514940000|2024-12-18 09:42:20|25173.2|25093.2|25176.87|25096.87|25176.87|25096.87|25173.2|25093.2|9
1734514950000|2024-12-18 09:42:30|25177.43|25097.43|25179.87|25099.87|25179.87|25099.87|25177.43|25097.43|10
1734514960000|2024-12-18 09:42:40|25179.83|25099.83|25179.35|25099.35|25179.86|25099.86|25179.18|25099.18|10
1734514970000|2024-12-18 09:42:50|25179.32|25099.32|25172.93|25092.93|25180.06|25100.06|25172.41|25092.41|9
1734514980000|2024-12-18 09:43:00|25173.01|25093.01|25182.15|25102.15|25182.15|25102.15|25173.01|25093.01|9
1734514990000|2024-12-18 09:43:10|25182.6|25102.6|25179.57|25099.57|25182.6|25102.6|25179.52|25099.52|10
1734515000000|2024-12-18 09:43:20|25179.56|25099.56|25179.9|25099.9|25180.09|25100.09|25179.56|25099.56|10
1734515010000|2024-12-18 09:43:30|25179.98|25099.98|25178.23|25098.23|25180.05|25100.05|25178.23|25098.23|10
1734515020000|2024-12-18 09:43:40|25180.01|25100.01|25179.23|25099.23|25180.59|25100.59|25179.18|25099.18|9
1734515030000|2024-12-18 09:43:50|25179.27|25099.27|25180.35|25100.35|25181.11|25101.11|25179.08|25099.08|10
1734515040000|2024-12-18 09:44:00|25180.28|25100.28|25180.73|25100.73|25181.78|25101.78|25180.28|25100.28|10
1734515050000|2024-12-18 09:44:10|25181.28|25101.28|25182.83|25102.83|25182.83|25102.83|25181.28|25101.28|10
1734515060000|2024-12-18 09:44:20|25182.93|25102.93|25182.71|25102.71|25183.38|25103.38|25182.71|25102.71|10
1734515070000|2024-12-18 09:44:30|25183.36|25103.36|25183.73|25103.73|25183.73|25103.73|25183.19|25103.19|10
1734515080000|2024-12-18 09:44:40|25183.72|25103.72|25185.18|25105.18|25185.18|25105.18|25183.45|25103.45|9
1734515090000|2024-12-18 09:44:50|25185.3|25105.3|25184.79|25104.79|25185.3|25105.3|25184.75|25104.75|9
1734515100000|2024-12-18 09:45:00|25184.86|25104.86|25185.82|25105.82|25185.82|25105.82|25184.66|25104.66|8
1734515110000|2024-12-18 09:45:10|25185.64|25105.64|25187.17|25107.17|25187.17|25107.17|25185.29|25105.29|10
1734515120000|2024-12-18 09:45:20|25187.74|25107.74|25179.19|25099.19|25187.74|25107.74|25174.88|25094.88|10
1734515130000|2024-12-18 09:45:30|25178.86|25098.86|25194.02|25114.02|25194.02|25114.02|25178.86|25098.86|9
1734515140000|2024-12-18 09:45:40|25194.54|25114.54|25197.62|25117.62|25198.22|25118.22|25194.52|25114.52|10
1734515150000|2024-12-18 09:45:50|25197.36|25117.36|25195.7|25115.7|25197.36|25117.36|25195.7|25115.7|9
1734515160000|2024-12-18 09:46:00|25194.33|25114.33|25191.25|25111.25|25194.33|25114.33|25191.25|25111.25|9
1734515170000|2024-12-18 09:46:10|25190.92|25110.92|25191.58|25111.58|25192.08|25112.08|25190.77|25110.77|10
1734515180000|2024-12-18 09:46:20|25191.65|25111.65|25191.81|25111.81|25191.84|25111.84|25190.98|25110.98|9
1734515190000|2024-12-18 09:46:30|25192.02|25112.02|25192.51|25112.51|25192.51|25112.51|25191.84|25111.84|10
1734515200000|2024-12-18 09:46:40|25192.65|25112.65|25192.64|25112.64|25192.77|25112.77|25192.38|25112.38|10
1734515210000|2024-12-18 09:46:50|25192.66|25112.66|25192.23|25112.23|25192.66|25112.66|25191.99|25111.99|10
1734515220000|2024-12-18 09:47:00|25192.26|25112.26|25191.6|25111.6|25192.34|25112.34|25191.6|25111.6|9
1734515230000|2024-12-18 09:47:10|25191.61|25111.61|25190.48|25110.48|25191.97|25111.97|25190.48|25110.48|10
1734515240000|2024-12-18 09:47:20|25189.86|25109.86|25189.97|25109.97|25189.97|25109.97|25189.54|25109.54|9
1734515250000|2024-12-18 09:47:30|25189.95|25109.95|25190.26|25110.26|25190.37|25110.37|25189.93|25109.93|9
1734515260000|2024-12-18 09:47:40|25190.67|25110.67|25194.74|25114.74|25194.75|25114.75|25190.67|25110.67|10
1734515270000|2024-12-18 09:47:50|25195.15|25115.15|25196.75|25116.75|25196.84|25116.84|25195.15|25115.15|10
1734515280000|2024-12-18 09:48:00|25196.59|25116.59|25196.19|25116.19|25196.66|25116.66|25196.19|25116.19|8
1734515290000|2024-12-18 09:48:10|25196.32|25116.32|25198.65|25118.65|25199.07|25119.07|25196.03|25116.03|10
1734515300000|2024-12-18 09:48:20|25198.72|25118.72|25201.05|25121.05|25201.09|25121.09|25198.72|25118.72|10
1734515310000|2024-12-18 09:48:30|25201.76|25121.76|25202.15|25122.15|25202.17|25122.17|25201.73|25121.73|9
1734515320000|2024-12-18 09:48:40|25203.26|25123.26|25202.92|25122.92|25203.26|25123.26|25202.26|25122.26|9
1734515330000|2024-12-18 09:48:50|25203.02|25123.02|25205.13|25125.13|25205.15|25125.15|25203.02|25123.02|9
1734515340000|2024-12-18 09:49:00|25205.18|25125.18|25202.39|25122.39|25205.18|25125.18|25202.39|25122.39|10
1734515350000|2024-12-18 09:49:10|25202.42|25122.42|25203.2|25123.2|25203.31|25123.31|25201|25121|10
1734515360000|2024-12-18 09:49:20|25203.13|25123.13|25202.93|25122.93|25203.47|25123.47|25202.89|25122.89|10
1734515370000|2024-12-18 09:49:30|25202.96|25122.96|25204.87|25124.87|25204.87|25124.87|25202.96|25122.96|10
1734515380000|2024-12-18 09:49:40|25205.37|25125.37|25206.28|25126.28|25206.38|25126.38|25205.37|25125.37|10
1734515390000|2024-12-18 09:49:50|25206.25|25126.25|25204.07|25124.07|25206.38|25126.38|25204.07|25124.07|10
1734515400000|2024-12-18 09:50:00|25203.88|25123.88|25203.32|25123.32|25203.95|25123.95|25202.14|25122.14|10
1734515410000|2024-12-18 09:50:10|25203.89|25123.89|25205|25125|25205|25125|25203.5|25123.5|9
1734515420000|2024-12-18 09:50:20|25205.18|25125.18|25206.16|25126.16|25206.16|25126.16|25205.15|25125.15|10
1734515430000|2024-12-18 09:50:30|25205.81|25125.81|25205.7|25125.7|25205.92|25125.92|25205.36|25125.36|9
1734515440000|2024-12-18 09:50:40|25205.65|25125.65|25207.55|25127.55|25207.55|25127.55|25205.55|25125.55|10
1734515450000|2024-12-18 09:50:50|25208.22|25128.22|25208.99|25128.99|25209.03|25129.03|25208.22|25128.22|10
1734515460000|2024-12-18 09:51:00|25208.42|25128.42|25209.1|25129.1|25209.1|25129.1|25208.12|25128.12|10
1734515470000|2024-12-18 09:51:10|25209.23|25129.23|25209.18|25129.18|25209.58|25129.58|25208.92|25128.92|10
1734515480000|2024-12-18 09:51:20|25209.08|25129.08|25210|25130|25210|25130|25208.91|25128.91|9
1734515490000|2024-12-18 09:51:30|25210.21|25130.21|25212.97|25132.97|25212.97|25132.97|25210.11|25130.11|10
1734515500000|2024-12-18 09:51:40|25212.4|25132.4|25211.22|25131.22|25212.4|25132.4|25210.07|25130.07|10
1734515510000|2024-12-18 09:51:50|25211.04|25131.04|25206.29|25126.29|25211.04|25131.04|25206.29|25126.29|10
1734515520000|2024-12-18 09:52:00|25206.19|25126.19|25205.88|25125.88|25206.49|25126.49|25205.88|25125.88|9
1734515530000|2024-12-18 09:52:10|25206.52|25126.52|25206.81|25126.81|25207.49|25127.49|25206.52|25126.52|10
1734515540000|2024-12-18 09:52:20|25206.5|25126.5|25206.66|25126.66|25206.84|25126.84|25205.95|25125.95|9
1734515550000|2024-12-18 09:52:30|25206.63|25126.63|25207.17|25127.17|25207.31|25127.31|25206.46|25126.46|10
1734515560000|2024-12-18 09:52:40|25207.01|25127.01|25207|25127|25207.17|25127.17|25206.93|25126.93|9
1734515570000|2024-12-18 09:52:50|25207.15|25127.15|25205.96|25125.96|25207.4|25127.4|25205.63|25125.63|10
1734515580000|2024-12-18 09:53:00|25205.77|25125.77|25202.68|25122.68|25205.77|25125.77|25202.68|25122.68|10
1734515590000|2024-12-18 09:53:10|25202.53|25122.53|25204.36|25124.36|25204.36|25124.36|25201.95|25121.95|10
1734515600000|2024-12-18 09:53:20|25204.74|25124.74|25205.12|25125.12|25205.81|25125.81|25204.74|25124.74|10
1734515610000|2024-12-18 09:53:30|25204.92|25124.92|25203.78|25123.78|25204.92|25124.92|25203.78|25123.78|10
1734515620000|2024-12-18 09:53:40|25204.37|25124.37|25205.64|25125.64|25205.64|25125.64|25204.37|25124.37|10
1734515630000|2024-12-18 09:53:50|25206.07|25126.07|25207.11|25127.11|25207.11|25127.11|25206.03|25126.03|10
1734515640000|2024-12-18 09:54:00|25207.15|25127.15|25209.18|25129.18|25209.18|25129.18|25207.15|25127.15|9
1734515650000|2024-12-18 09:54:10|25208.83|25128.83|25206.21|25126.21|25208.83|25128.83|25206.21|25126.21|10
1734515660000|2024-12-18 09:54:20|25206.17|25126.17|25206.08|25126.08|25206.83|25126.83|25206.08|25126.08|10
1734515670000|2024-12-18 09:54:30|25206.07|25126.07|25202.89|25122.89|25206.32|25126.32|25202.73|25122.73|10
1734515680000|2024-12-18 09:54:40|25202.09|25122.09|25196.1|25116.1|25202.09|25122.09|25195.99|25115.99|9
1734515690000|2024-12-18 09:54:50|25196.04|25116.04|25194.24|25114.24|25196.04|25116.04|25194.08|25114.08|10
1734515700000|2024-12-18 09:55:00|25194.03|25114.03|25192.79|25112.79|25194.03|25114.03|25192.33|25112.33|10
1734515710000|2024-12-18 09:55:10|25192.83|25112.83|25193.33|25113.33|25193.33|25113.33|25192.57|25112.57|8
1734515720000|2024-12-18 09:55:20|25193.62|25113.62|25194.21|25114.21|25194.21|25114.21|25193.62|25113.62|9
1734515730000|2024-12-18 09:55:30|25194.34|25114.34|25194.38|25114.38|25194.39|25114.39|25193.64|25113.64|10
1734515740000|2024-12-18 09:55:40|25194.36|25114.36|25193.73|25113.73|25194.36|25114.36|25193.73|25113.73|8
1734515750000|2024-12-18 09:55:50|25193.74|25113.74|25193.27|25113.27|25193.74|25113.74|25192.98|25112.98|10
1734515760000|2024-12-18 09:56:00|25193.2|25113.2|25190.71|25110.71|25193.2|25113.2|25190.71|25110.71|10
1734515770000|2024-12-18 09:56:10|25190.2|25110.2|25190.24|25110.24|25190.4|25110.4|25190.03|25110.03|10
1734515780000|2024-12-18 09:56:20|25190.22|25110.22|25191.84|25111.84|25191.88|25111.88|25189.6|25109.6|10
1734515790000|2024-12-18 09:56:30|25191.95|25111.95|25193.18|25113.18|25193.64|25113.64|25191.95|25111.95|10
1734515800000|2024-12-18 09:56:40|25192.58|25112.58|25186.19|25106.19|25192.58|25112.58|25186.19|25106.19|10
1734515810000|2024-12-18 09:56:50|25188.12|25108.12|25192.52|25112.52|25192.52|25112.52|25188.12|25108.12|10
1734515820000|2024-12-18 09:57:00|25192.34|25112.34|25191.23|25111.23|25192.46|25112.46|25191.23|25111.23|10
1734515830000|2024-12-18 09:57:10|25190.99|25110.99|25191.23|25111.23|25191.23|25111.23|25190.57|25110.57|9
1734515840000|2024-12-18 09:57:20|25191.24|25111.24|25189.07|25109.07|25191.24|25111.24|25189.07|25109.07|10
1734515850000|2024-12-18 09:57:30|25189.01|25109.01|25184.28|25104.28|25189.19|25109.19|25184.28|25104.28|10
1734515860000|2024-12-18 09:57:40|25183.97|25103.97|25182.46|25102.46|25184.35|25104.35|25182.46|25102.46|10
1734515870000|2024-12-18 09:57:50|25182.32|25102.32|25182.55|25102.55|25182.58|25102.58|25182.08|25102.08|9
1734515880000|2024-12-18 09:58:00|25182.61|25102.61|25183.45|25103.45|25183.45|25103.45|25182.31|25102.31|10
1734515890000|2024-12-18 09:58:10|25183.4|25103.4|25183.43|25103.43|25183.53|25103.53|25182.76|25102.76|10
1734515900000|2024-12-18 09:58:20|25183.46|25103.46|25183.53|25103.53|25183.56|25103.56|25183.02|25103.02|9
1734515910000|2024-12-18 09:58:30|25183.61|25103.61|25183.84|25103.84|25183.84|25103.84|25182.44|25102.44|10
1734515920000|2024-12-18 09:58:40|25184.06|25104.06|25183.48|25103.48|25184.23|25104.23|25183.37|25103.37|10
1734515930000|2024-12-18 09:58:50|25183.66|25103.66|25183.47|25103.47|25183.8|25103.8|25183.31|25103.31|10
1734515940000|2024-12-18 09:59:00|25183.57|25103.57|25185.48|25105.48|25185.84|25105.84|25183.57|25103.57|10
1734515950000|2024-12-18 09:59:10|25185.45|25105.45|25185.73|25105.73|25186.23|25106.23|25185.13|25105.13|10
1734515960000|2024-12-18 09:59:20|25186.08|25106.08|25185.6|25105.6|25186.21|25106.21|25184.92|25104.92|10
1734515970000|2024-12-18 09:59:30|25185.81|25105.81|25184.73|25104.73|25185.84|25105.84|25184.73|25104.73|10
1734515980000|2024-12-18 09:59:40|25184.36|25104.36|25180.63|25100.63|25184.36|25104.36|25180.63|25100.63|10
1734515990000|2024-12-18 09:59:50|25180.4|25100.4|25182.57|25102.57|25182.57|25102.57|25180.35|25100.35|9
1734516000000|2024-12-18 10:00:00|25182.68|25102.68|25179.89|25099.89|25182.68|25102.68|25179.89|25099.89|10
1734516010000|2024-12-18 10:00:10|25179.46|25099.46|25177.84|25097.84|25179.46|25099.46|25176.17|25096.17|10
1734516020000|2024-12-18 10:00:20|25178.49|25098.49|25181.06|25101.06|25181.06|25101.06|25178.49|25098.49|10
1734516030000|2024-12-18 10:00:30|25180.97|25100.97|25178.26|25098.26|25181.44|25101.44|25178.26|25098.26|10
1734516040000|2024-12-18 10:00:40|25176.86|25096.86|25172.08|25092.08|25176.86|25096.86|25172.08|25092.08|10
1734516050000|2024-12-18 10:00:50|25171.98|25091.98|25173|25093|25173.26|25093.26|25171.98|25091.98|10
1734516060000|2024-12-18 10:01:00|25173.45|25093.45|25173.28|25093.28|25173.62|25093.62|25171.95|25091.95|10
1734516070000|2024-12-18 10:01:10|25173.08|25093.08|25167.74|25087.74|25173.08|25093.08|25166.93|25086.93|10
1734516080000|2024-12-18 10:01:20|25167.19|25087.19|25166.3|25086.3|25167.19|25087.19|25165.82|25085.82|10
1734516090000|2024-12-18 10:01:30|25166.18|25086.18|25165.45|25085.45|25166.44|25086.44|25165.34|25085.34|10
1734516100000|2024-12-18 10:01:40|25165.23|25085.23|25161.77|25081.77|25165.53|25085.53|25161.77|25081.77|10
1734516110000|2024-12-18 10:01:50|25160.08|25080.08|25157.82|25077.82|25160.08|25080.08|25157.82|25077.82|10
1734516120000|2024-12-18 10:02:00|25157.05|25077.05|25157.83|25077.83|25158.57|25078.57|25157.05|25077.05|9
1734516130000|2024-12-18 10:02:10|25157.42|25077.42|25154.09|25074.09|25157.42|25077.42|25154.09|25074.09|10
1734516140000|2024-12-18 10:02:20|25152.97|25072.97|25148.46|25068.46|25152.97|25072.97|25148.46|25068.46|10
1734516150000|2024-12-18 10:02:30|25148.26|25068.26|25146.52|25066.52|25148.26|25068.26|25146.52|25066.52|10
1734516160000|2024-12-18 10:02:40|25146.49|25066.49|25149.01|25069.01|25149.53|25069.53|25146.49|25066.49|10
1734516170000|2024-12-18 10:02:50|25148.92|25068.92|25150.19|25070.19|25150.19|25070.19|25148.6|25068.6|9
1734516180000|2024-12-18 10:03:00|25151.79|25071.79|25156.27|25076.27|25156.27|25076.27|25151.79|25071.79|10
1734516190000|2024-12-18 10:03:10|25157.41|25077.41|25160.23|25080.23|25160.26|25080.26|25157.41|25077.41|10
1734516200000|2024-12-18 10:03:20|25160.25|25080.25|25161.56|25081.56|25161.56|25081.56|25160.25|25080.25|10
1734516210000|2024-12-18 10:03:30|25161.16|25081.16|25160.62|25080.62|25161.34|25081.34|25160.62|25080.62|9
1734516220000|2024-12-18 10:03:40|25160.58|25080.58|25162.73|25082.73|25162.73|25082.73|25159.94|25079.94|10
1734516230000|2024-12-18 10:03:50|25164.83|25084.83|25166.35|25086.35|25166.35|25086.35|25164.83|25084.83|10
1734516240000|2024-12-18 10:04:00|25166.4|25086.4|25169.57|25089.57|25169.57|25089.57|25166.4|25086.4|10
1734516250000|2024-12-18 10:04:10|25169.05|25089.05|25170.13|25090.13|25170.13|25090.13|25166.57|25086.57|10
1734516260000|2024-12-18 10:04:20|25169.56|25089.56|25169.35|25089.35|25170.38|25090.38|25168.62|25088.62|10
1734516270000|2024-12-18 10:04:30|25169.06|25089.06|25168.14|25088.14|25169.06|25089.06|25167.4|25087.4|10
1734516280000|2024-12-18 10:04:40|25168.54|25088.54|25169.93|25089.93|25169.93|25089.93|25168.54|25088.54|10
1734516290000|2024-12-18 10:04:50|25170.29|25090.29|25169.05|25089.05|25170.96|25090.96|25169.05|25089.05|9
1734516300000|2024-12-18 10:05:00|25168.94|25088.94|25165.58|25085.58|25168.94|25088.94|25165.58|25085.58|10
1734516310000|2024-12-18 10:05:10|25165.25|25085.25|25165.48|25085.48|25165.69|25085.69|25165.07|25085.07|10
1734516320000|2024-12-18 10:05:20|25165.44|25085.44|25165.82|25085.82|25165.96|25085.96|25165.44|25085.44|7
1734516330000|2024-12-18 10:05:30|25165.78|25085.78|25166.81|25086.81|25166.81|25086.81|25165.78|25085.78|8
1734516340000|2024-12-18 10:05:40|25166.86|25086.86|25165.37|25085.37|25166.86|25086.86|25165.37|25085.37|10
1734516350000|2024-12-18 10:05:50|25164.82|25084.82|25165.44|25085.44|25166.12|25086.12|25164.82|25084.82|9
1734516360000|2024-12-18 10:06:00|25166.03|25086.03|25164.79|25084.79|25166.03|25086.03|25163.9|25083.9|10
1734516370000|2024-12-18 10:06:10|25165.06|25085.06|25177.76|25097.76|25177.76|25097.76|25165.06|25085.06|10
1734516380000|2024-12-18 10:06:20|25175.54|25095.54|25175.05|25095.05|25175.54|25095.54|25173.85|25093.85|10
1734516390000|2024-12-18 10:06:30|25176.11|25096.11|25177.29|25097.29|25177.29|25097.29|25176.11|25096.11|10
1734516400000|2024-12-18 10:06:40|25177.25|25097.25|25179.1|25099.1|25179.1|25099.1|25177.25|25097.25|9
1734516410000|2024-12-18 10:06:50|25179.07|25099.07|25177.52|25097.52|25179.08|25099.08|25177.46|25097.46|9
1734516420000|2024-12-18 10:07:00|25177.24|25097.24|25177.9|25097.9|25178.96|25098.96|25177.24|25097.24|9
1734516430000|2024-12-18 10:07:10|25177.96|25097.96|25175.02|25095.02|25177.96|25097.96|25175.02|25095.02|10
1734516440000|2024-12-18 10:07:20|25174.94|25094.94|25171.83|25091.83|25174.94|25094.94|25171.83|25091.83|10
1734516450000|2024-12-18 10:07:30|25171.48|25091.48|25171.1|25091.1|25172.1|25092.1|25170.81|25090.81|9
1734516460000|2024-12-18 10:07:40|25171.93|25091.93|25175.09|25095.09|25175.09|25095.09|25171.8|25091.8|10
1734516470000|2024-12-18 10:07:50|25175.04|25095.04|25176.2|25096.2|25176.2|25096.2|25174.72|25094.72|9
1734516480000|2024-12-18 10:08:00|25175.95|25095.95|25176.88|25096.88|25177.35|25097.35|25175.95|25095.95|10
1734516490000|2024-12-18 10:08:10|25177.16|25097.16|25176.24|25096.24|25177.49|25097.49|25176.19|25096.19|10
1734516500000|2024-12-18 10:08:20|25176.38|25096.38|25174.6|25094.6|25176.39|25096.39|25174.6|25094.6|10
1734516510000|2024-12-18 10:08:30|25174.2|25094.2|25175.71|25095.71|25175.71|25095.71|25174|25094|10
1734516520000|2024-12-18 10:08:40|25175.75|25095.75|25174.4|25094.4|25175.95|25095.95|25174.4|25094.4|10
1734516530000|2024-12-18 10:08:50|25173.68|25093.68|25172.59|25092.59|25173.77|25093.77|25172.59|25092.59|10
1734516540000|2024-12-18 10:09:00|25172.61|25092.61|25172.5|25092.5|25172.61|25092.61|25172.07|25092.07|10
1734516550000|2024-12-18 10:09:10|25173.01|25093.01|25173.1|25093.1|25173.88|25093.88|25172.02|25092.02|10
1734516560000|2024-12-18 10:09:20|25174.53|25094.53|25179.3|25099.3|25179.38|25099.38|25174.53|25094.53|10
1734516570000|2024-12-18 10:09:30|25179.22|25099.22|25179.52|25099.52|25179.79|25099.79|25179.12|25099.12|10
1734516580000|2024-12-18 10:09:40|25179.57|25099.57|25179.3|25099.3|25179.88|25099.88|25179.3|25099.3|10
1734516590000|2024-12-18 10:09:50|25179.25|25099.25|25179.59|25099.59|25179.59|25099.59|25178.96|25098.96|10
1734516600000|2024-12-18 10:10:00|25179.82|25099.82|25180.86|25100.86|25181.06|25101.06|25179.82|25099.82|10
1734516610000|2024-12-18 10:10:10|25180.32|25100.32|25183.62|25103.62|25183.62|25103.62|25180.01|25100.01|10
1734516620000|2024-12-18 10:10:20|25184.09|25104.09|25186.61|25106.61|25186.61|25106.61|25184.09|25104.09|10
1734516630000|2024-12-18 10:10:30|25186.87|25106.87|25192.82|25112.82|25192.82|25112.82|25186.87|25106.87|10
1734516640000|2024-12-18 10:10:40|25193.62|25113.62|25196.67|25116.67|25196.67|25116.67|25193.62|25113.62|10
1734516650000|2024-12-18 10:10:50|25196.7|25116.7|25203.47|25123.47|25203.68|25123.68|25196.7|25116.7|10
1734516660000|2024-12-18 10:11:00|25203.2|25123.2|25210.39|25130.39|25210.45|25130.45|25202.96|25122.96|10
1734516670000|2024-12-18 10:11:10|25209.92|25129.92|25210.28|25130.28|25210.28|25130.28|25209.38|25129.38|10
1734516680000|2024-12-18 10:11:20|25210.15|25130.15|25206.64|25126.64|25210.15|25130.15|25206.64|25126.64|9
1734516690000|2024-12-18 10:11:30|25206.34|25126.34|25204.38|25124.38|25206.34|25126.34|25204.12|25124.12|10
1734516700000|2024-12-18 10:11:40|25203.78|25123.78|25203.59|25123.59|25204.27|25124.27|25203.59|25123.59|10
1734516710000|2024-12-18 10:11:50|25203.95|25123.95|25201.04|25121.04|25203.99|25123.99|25201.04|25121.04|10
1734516720000|2024-12-18 10:12:00|25200.85|25120.85|25200.37|25120.37|25200.85|25120.85|25200.19|25120.19|10
1734516730000|2024-12-18 10:12:10|25200.62|25120.62|25200.57|25120.57|25201.01|25121.01|25200.54|25120.54|8
1734516740000|2024-12-18 10:12:20|25200.58|25120.58|25201.41|25121.41|25201.41|25121.41|25200.07|25120.07|10
1734516750000|2024-12-18 10:12:30|25201.8|25121.8|25200.87|25120.87|25202.44|25122.44|25200.87|25120.87|10
1734516760000|2024-12-18 10:12:40|25200.76|25120.76|25200.78|25120.78|25201.2|25121.2|25200.76|25120.76|10
1734516770000|2024-12-18 10:12:50|25200.53|25120.53|25200.31|25120.31|25200.53|25120.53|25199.83|25119.83|10
1734516780000|2024-12-18 10:13:00|25200.32|25120.32|25199.71|25119.71|25200.84|25120.84|25199.67|25119.67|10
1734516790000|2024-12-18 10:13:10|25199.77|25119.77|25198.81|25118.81|25199.77|25119.77|25198.59|25118.59|10
1734516800000|2024-12-18 10:13:20|25198.76|25118.76|25198.49|25118.49|25199.1|25119.1|25198.49|25118.49|10
1734516810000|2024-12-18 10:13:30|25198.52|25118.52|25199.88|25119.88|25200.08|25120.08|25198.52|25118.52|10
1734516820000|2024-12-18 10:13:40|25199.9|25119.9|25198.24|25118.24|25200.17|25120.17|25198.21|25118.21|10
1734516830000|2024-12-18 10:13:50|25196.42|25116.42|25195.85|25115.85|25196.82|25116.82|25195.85|25115.85|9
1734516840000|2024-12-18 10:14:00|25195.72|25115.72|25192.96|25112.96|25195.99|25115.99|25192.96|25112.96|10
1734516850000|2024-12-18 10:14:10|25192.88|25112.88|25192.93|25112.93|25192.93|25112.93|25192.31|25112.31|10
1734516860000|2024-12-18 10:14:20|25193.03|25113.03|25193.29|25113.29|25193.3|25113.3|25193.03|25113.03|10
1734516870000|2024-12-18 10:14:30|25193.47|25113.47|25193.23|25113.23|25193.94|25113.94|25193.17|25113.17|10
1734516880000|2024-12-18 10:14:40|25192.99|25112.99|25192.61|25112.61|25192.99|25112.99|25192.54|25112.54|9
1734516890000|2024-12-18 10:14:50|25192.41|25112.41|25192.28|25112.28|25192.57|25112.57|25191.74|25111.74|9
1734516900000|2024-12-18 10:15:00|25192.27|25112.27|25192.74|25112.74|25192.74|25112.74|25191.05|25111.05|10
1734516910000|2024-12-18 10:15:10|25192.78|25112.78|25189.35|25109.35|25192.8|25112.8|25189.35|25109.35|10
1734516920000|2024-12-18 10:15:20|25188.69|25108.69|25186.18|25106.18|25188.69|25108.69|25185.84|25105.84|10
1734516930000|2024-12-18 10:15:30|25185.38|25105.38|25184.21|25104.21|25185.38|25105.38|25184.19|25104.19|10
1734516940000|2024-12-18 10:15:40|25183.95|25103.95|25183.47|25103.47|25183.95|25103.95|25183.03|25103.03|10
1734516950000|2024-12-18 10:15:50|25183.45|25103.45|25182.33|25102.33|25183.49|25103.49|25182.33|25102.33|10
1734516960000|2024-12-18 10:16:00|25182.28|25102.28|25179.79|25099.79|25182.28|25102.28|25179.79|25099.79|10
1734516970000|2024-12-18 10:16:10|25179.91|25099.91|25178.38|25098.38|25179.91|25099.91|25178.27|25098.27|10
1734516980000|2024-12-18 10:16:20|25178.55|25098.55|25179.62|25099.62|25179.79|25099.79|25178.55|25098.55|9
1734516990000|2024-12-18 10:16:30|25178.76|25098.76|25177.78|25097.78|25179.5|25099.5|25177.78|25097.78|10
1734517000000|2024-12-18 10:16:40|25177.33|25097.33|25174.85|25094.85|25177.33|25097.33|25174.85|25094.85|10
1734517010000|2024-12-18 10:16:50|25174.78|25094.78|25170.55|25090.55|25174.78|25094.78|25170.55|25090.55|10
1734517020000|2024-12-18 10:17:00|25169.55|25089.55|25168.78|25088.78|25169.98|25089.98|25168.78|25088.78|10
1734517030000|2024-12-18 10:17:10|25168.76|25088.76|25165.47|25085.47|25168.76|25088.76|25165.47|25085.47|8
1734517040000|2024-12-18 10:17:20|25165.43|25085.43|25163.01|25083.01|25165.43|25085.43|25162.49|25082.49|10
1734517050000|2024-12-18 10:17:30|25164.27|25084.27|25164.12|25084.12|25166.16|25086.16|25163.72|25083.72|10
1734517060000|2024-12-18 10:17:40|25164.51|25084.51|25164.1|25084.1|25164.51|25084.51|25163.93|25083.93|10
1734517070000|2024-12-18 10:17:50|25164.39|25084.39|25164.73|25084.73|25164.73|25084.73|25164.39|25084.39|8
1734517080000|2024-12-18 10:18:00|25164.53|25084.53|25162.67|25082.67|25164.53|25084.53|25162.67|25082.67|10
1734517090000|2024-12-18 10:18:10|25160.6|25080.6|25148.59|25068.59|25160.6|25080.6|25148.59|25068.59|10
1734517100000|2024-12-18 10:18:20|25148.07|25068.07|25145.65|25065.65|25148.07|25068.07|25145.48|25065.48|10
1734517110000|2024-12-18 10:18:30|25145.83|25065.83|25144.08|25064.08|25145.83|25065.83|25143.76|25063.76|10
1734517120000|2024-12-18 10:18:40|25144.1|25064.1|25143.45|25063.45|25144.61|25064.61|25143.41|25063.41|9
1734517130000|2024-12-18 10:18:50|25143.52|25063.52|25145.41|25065.41|25146.19|25066.19|25143.52|25063.52|10
1734517140000|2024-12-18 10:19:00|25145.54|25065.54|25145.7|25065.7|25146.1|25066.1|25145.5|25065.5|9
1734517150000|2024-12-18 10:19:10|25145.81|25065.81|25143.69|25063.69|25145.81|25065.81|25143.69|25063.69|10
1734517160000|2024-12-18 10:19:20|25143.55|25063.55|25139.62|25059.62|25143.55|25063.55|25139.62|25059.62|9
1734517170000|2024-12-18 10:19:30|25139.38|25059.38|25138.99|25058.99|25139.38|25059.38|25138.76|25058.76|10
1734517180000|2024-12-18 10:19:40|25138.5|25058.5|25135.59|25055.59|25138.5|25058.5|25135.59|25055.59|10
1734517190000|2024-12-18 10:19:50|25135.62|25055.62|25134.59|25054.59|25135.8|25055.8|25134.59|25054.59|10
1734517200000|2024-12-18 10:20:00|25134.55|25054.55|25133.09|25053.09|25134.88|25054.88|25133.09|25053.09|10
1734517210000|2024-12-18 10:20:10|25133.14|25053.14|25128.75|25048.75|25133.14|25053.14|25128.7|25048.7|9
1734517220000|2024-12-18 10:20:20|25129.14|25049.14|25129.96|25049.96|25130.08|25050.08|25129.14|25049.14|10
1734517230000|2024-12-18 10:20:30|25129.83|25049.83|25130.3|25050.3|25130.3|25050.3|25129.79|25049.79|10
1734517240000|2024-12-18 10:20:40|25130.45|25050.45|25131.02|25051.02|25131.04|25051.04|25128.37|25048.37|10
1734517250000|2024-12-18 10:20:50|25133.18|25053.18|25137.95|25057.95|25137.95|25057.95|25133.18|25053.18|10
1734517260000|2024-12-18 10:21:00|25138.34|25058.34|25135.27|25055.27|25138.34|25058.34|25135.27|25055.27|10
1734517270000|2024-12-18 10:21:10|25135.3|25055.3|25133.38|25053.38|25135.3|25055.3|25133.38|25053.38|10
1734517280000|2024-12-18 10:21:20|25133.26|25053.26|25132.21|25052.21|25133.26|25053.26|25132.21|25052.21|8
1734517290000|2024-12-18 10:21:30|25131.89|25051.89|25132.39|25052.39|25132.45|25052.45|25131.78|25051.78|10
1734517300000|2024-12-18 10:21:40|25132.38|25052.38|25132.05|25052.05|25132.46|25052.46|25132.05|25052.05|9
1734517310000|2024-12-18 10:21:50|25132.08|25052.08|25130.94|25050.94|25132.08|25052.08|25130.59|25050.59|10
1734517320000|2024-12-18 10:22:00|25130.88|25050.88|25129.5|25049.5|25130.88|25050.88|25129.09|25049.09|10
1734517330000|2024-12-18 10:22:10|25127.81|25047.81|25126.93|25046.93|25127.94|25047.94|25126.93|25046.93|10
1734517340000|2024-12-18 10:22:20|25126.89|25046.89|25125.45|25045.45|25128.18|25048.18|25125.24|25045.24|10
1734517350000|2024-12-18 10:22:30|25125.29|25045.29|25126.05|25046.05|25126.16|25046.16|25125.13|25045.13|10
1734517360000|2024-12-18 10:22:40|25126.26|25046.26|25125.09|25045.09|25126.41|25046.41|25125.09|25045.09|10
1734517370000|2024-12-18 10:22:50|25125.15|25045.15|25123.61|25043.61|25125.15|25045.15|25123.61|25043.61|10
1734517380000|2024-12-18 10:23:00|25123.35|25043.35|25120.6|25040.6|25123.35|25043.35|25120.6|25040.6|10
1734517390000|2024-12-18 10:23:10|25120.71|25040.71|25123.82|25043.82|25123.82|25043.82|25120.71|25040.71|10
1734517400000|2024-12-18 10:23:20|25123.18|25043.18|25124.39|25044.39|25124.39|25044.39|25119.17|25039.17|10
1734517410000|2024-12-18 10:23:30|25126.54|25046.54|25124.78|25044.78|25126.54|25046.54|25124.76|25044.76|9
1734517420000|2024-12-18 10:23:40|25123.46|25043.46|25124.13|25044.13|25124.13|25044.13|25123.24|25043.24|10
1734517430000|2024-12-18 10:23:50|25124.33|25044.33|25125.29|25045.29|25125.47|25045.47|25124.32|25044.32|10
1734517440000|2024-12-18 10:24:00|25125.21|25045.21|25124.22|25044.22|25125.57|25045.57|25124.22|25044.22|10
1734517450000|2024-12-18 10:24:10|25124.97|25044.97|25128.28|25048.28|25128.41|25048.41|25124.93|25044.93|10
1734517460000|2024-12-18 10:24:20|25128.74|25048.74|25135.54|25055.54|25135.54|25055.54|25128.74|25048.74|10
1734517470000|2024-12-18 10:24:30|25136.15|25056.15|25138.77|25058.77|25138.8|25058.8|25136.15|25056.15|10
1734517480000|2024-12-18 10:24:40|25138.45|25058.45|25137.72|25057.72|25138.45|25058.45|25137.35|25057.35|10
1734517490000|2024-12-18 10:24:50|25137.86|25057.86|25135.14|25055.14|25137.94|25057.94|25134.75|25054.75|10
1734517500000|2024-12-18 10:25:00|25135.16|25055.16|25140.28|25060.28|25140.28|25060.28|25135.16|25055.16|9
1734517510000|2024-12-18 10:25:10|25140.25|25060.25|25144.21|25064.21|25144.21|25064.21|25140.21|25060.21|10
1734517520000|2024-12-18 10:25:20|25144.31|25064.31|25144.07|25064.07|25144.75|25064.75|25144.07|25064.07|10
1734517530000|2024-12-18 10:25:30|25144.38|25064.38|25145.84|25065.84|25145.84|25065.84|25144.36|25064.36|9
1734517540000|2024-12-18 10:25:40|25145.93|25065.93|25145.76|25065.76|25145.93|25065.93|25145.2|25065.2|9
1734517550000|2024-12-18 10:25:50|25146.5|25066.5|25145.35|25065.35|25146.91|25066.91|25145.35|25065.35|10
1734517560000|2024-12-18 10:26:00|25145.21|25065.21|25144.52|25064.52|25145.57|25065.57|25144.52|25064.52|10
1734517570000|2024-12-18 10:26:10|25144.45|25064.45|25143.14|25063.14|25144.45|25064.45|25143.14|25063.14|10
1734517580000|2024-12-18 10:26:20|25143.1|25063.1|25142.31|25062.31|25143.74|25063.74|25142.31|25062.31|10
1734517590000|2024-12-18 10:26:30|25142.4|25062.4|25142.42|25062.42|25142.7|25062.7|25142.4|25062.4|9
1734517600000|2024-12-18 10:26:40|25142.38|25062.38|25142.55|25062.55|25142.71|25062.71|25142.34|25062.34|10
1734517610000|2024-12-18 10:26:50|25142.47|25062.47|25143.69|25063.69|25143.69|25063.69|25142.47|25062.47|10
1734517620000|2024-12-18 10:27:00|25143.74|25063.74|25142.38|25062.38|25144.04|25064.04|25142.38|25062.38|9
1734517630000|2024-12-18 10:27:10|25142.19|25062.19|25142.14|25062.14|25142.21|25062.21|25142.01|25062.01|9
1734517640000|2024-12-18 10:27:20|25142.48|25062.48|25147|25067|25147|25067|25142.48|25062.48|10
1734517650000|2024-12-18 10:27:30|25147.08|25067.08|25150.39|25070.39|25150.39|25070.39|25146.87|25066.87|10
1734517660000|2024-12-18 10:27:40|25151.73|25071.73|25152.03|25072.03|25153.03|25073.03|25151.73|25071.73|10
1734517670000|2024-12-18 10:27:50|25152.14|25072.14|25153.39|25073.39|25153.39|25073.39|25152.14|25072.14|9
1734517680000|2024-12-18 10:28:00|25153.4|25073.4|25153.22|25073.22|25153.4|25073.4|25152.53|25072.53|9
1734517690000|2024-12-18 10:28:10|25153.06|25073.06|25155.63|25075.63|25155.63|25075.63|25153.06|25073.06|10
1734517700000|2024-12-18 10:28:20|25155.68|25075.68|25156.26|25076.26|25156.26|25076.26|25155.37|25075.37|8
1734517710000|2024-12-18 10:28:30|25156.47|25076.47|25157.97|25077.97|25157.97|25077.97|25156.47|25076.47|10
1734517720000|2024-12-18 10:28:40|25157.99|25077.99|25161.07|25081.07|25161.19|25081.19|25157.94|25077.94|8
1734517730000|2024-12-18 10:28:50|25161.12|25081.12|25161.71|25081.71|25161.71|25081.71|25161.08|25081.08|10
1734517740000|2024-12-18 10:29:00|25161.77|25081.77|25162.44|25082.44|25162.44|25082.44|25161.77|25081.77|9
1734517750000|2024-12-18 10:29:10|25161.99|25081.99|25160.43|25080.43|25162.14|25082.14|25160.21|25080.21|9
1734517760000|2024-12-18 10:29:20|25160.57|25080.57|25161.13|25081.13|25161.13|25081.13|25160.56|25080.56|8
1734517770000|2024-12-18 10:29:30|25161.19|25081.19|25161.39|25081.39|25161.71|25081.71|25161.19|25081.19|10
1734517780000|2024-12-18 10:29:40|25161.44|25081.44|25160.41|25080.41|25161.44|25081.44|25159.92|25079.92|10
1734517790000|2024-12-18 10:29:50|25160.42|25080.42|25161.91|25081.91|25161.97|25081.97|25159.91|25079.91|10
1734517800000|2024-12-18 10:30:00|25161.68|25081.68|25160.51|25080.51|25161.68|25081.68|25160.51|25080.51|9
1734517810000|2024-12-18 10:30:10|25160.53|25080.53|25158.29|25078.29|25161.77|25081.77|25158.29|25078.29|10
1734517820000|2024-12-18 10:30:20|25158.06|25078.06|25159.37|25079.37|25159.69|25079.69|25158.06|25078.06|9
1734517830000|2024-12-18 10:30:30|25159.42|25079.42|25160.68|25080.68|25160.77|25080.77|25159.42|25079.42|10
1734517840000|2024-12-18 10:30:40|25160.66|25080.66|25160.3|25080.3|25160.83|25080.83|25160.2|25080.2|10
1734517850000|2024-12-18 10:30:50|25160.15|25080.15|25159.84|25079.84|25160.15|25080.15|25159.77|25079.77|8
1734517860000|2024-12-18 10:31:00|25159.73|25079.73|25160.16|25080.16|25160.16|25080.16|25159.42|25079.42|10
1734517870000|2024-12-18 10:31:10|25160.13|25080.13|25158.05|25078.05|25160.13|25080.13|25157.97|25077.97|10
1734517880000|2024-12-18 10:31:20|25158.13|25078.13|25156.22|25076.22|25158.13|25078.13|25156.22|25076.22|10
1734517890000|2024-12-18 10:31:30|25156.56|25076.56|25154|25074|25156.56|25076.56|25154|25074|10
1734517900000|2024-12-18 10:31:40|25152.7|25072.7|25150.9|25070.9|25152.7|25072.7|25150.9|25070.9|10
1734517910000|2024-12-18 10:31:50|25150.3|25070.3|25149.58|25069.58|25150.3|25070.3|25149.36|25069.36|10
1734517920000|2024-12-18 10:32:00|25148.73|25068.73|25145.17|25065.17|25149.04|25069.04|25145.17|25065.17|10
1734517930000|2024-12-18 10:32:10|25143.59|25063.59|25140.34|25060.34|25143.59|25063.59|25140.06|25060.06|10
1734517940000|2024-12-18 10:32:20|25140.36|25060.36|25141.45|25061.45|25142.1|25062.1|25140.36|25060.36|10
1734517950000|2024-12-18 10:32:30|25141.7|25061.7|25141.91|25061.91|25142.06|25062.06|25141.69|25061.69|9
1734517960000|2024-12-18 10:32:40|25141.69|25061.69|25142|25062|25142|25062|25141.31|25061.31|8
1734517970000|2024-12-18 10:32:50|25141.96|25061.96|25140.32|25060.32|25142.14|25062.14|25140.29|25060.29|10
1734517980000|2024-12-18 10:33:00|25140.4|25060.4|25143.03|25063.03|25143.08|25063.08|25140.18|25060.18|9
1734517990000|2024-12-18 10:33:10|25143.18|25063.18|25143.16|25063.16|25143.23|25063.23|25143.05|25063.05|10
1734518000000|2024-12-18 10:33:20|25143.14|25063.14|25141.56|25061.56|25143.14|25063.14|25141.38|25061.38|10
1734518010000|2024-12-18 10:33:30|25141.92|25061.92|25143.69|25063.69|25143.69|25063.69|25141.92|25061.92|10
1734518020000|2024-12-18 10:33:40|25143.72|25063.72|25142.84|25062.84|25143.86|25063.86|25142.83|25062.83|9
1734518030000|2024-12-18 10:33:50|25142.28|25062.28|25140.24|25060.24|25142.28|25062.28|25140.24|25060.24|10
1734518040000|2024-12-18 10:34:00|25140.08|25060.08|25138.66|25058.66|25140.08|25060.08|25138.66|25058.66|10
1734518050000|2024-12-18 10:34:10|25138.42|25058.42|25136.89|25056.89|25138.42|25058.42|25136.87|25056.87|10
1734518060000|2024-12-18 10:34:20|25137.07|25057.07|25137.01|25057.01|25137.54|25057.54|25136.57|25056.57|10
1734518070000|2024-12-18 10:34:30|25137.06|25057.06|25137.24|25057.24|25137.72|25057.72|25135.44|25055.44|10
1734518080000|2024-12-18 10:34:40|25137.55|25057.55|25137.22|25057.22|25138.29|25058.29|25137.22|25057.22|8
1734518090000|2024-12-18 10:34:50|25137.3|25057.3|25138.88|25058.88|25138.88|25058.88|25137.26|25057.26|9
1734518100000|2024-12-18 10:35:00|25139.03|25059.03|25138.6|25058.6|25139.13|25059.13|25138.6|25058.6|10
1734518110000|2024-12-18 10:35:10|25138.48|25058.48|25141.5|25061.5|25141.5|25061.5|25138.44|25058.44|10
1734518120000|2024-12-18 10:35:20|25142.04|25062.04|25138.7|25058.7|25142.9|25062.9|25138.1|25058.1|10
1734518130000|2024-12-18 10:35:30|25139.17|25059.17|25136.24|25056.24|25139.95|25059.95|25136.24|25056.24|10
1734518140000|2024-12-18 10:35:40|25136.23|25056.23|25132.77|25052.77|25136.23|25056.23|25132.77|25052.77|9
1734518150000|2024-12-18 10:35:50|25132.57|25052.57|25133.29|25053.29|25133.29|25053.29|25132.16|25052.16|9
1734518160000|2024-12-18 10:36:00|25134.11|25054.11|25136.96|25056.96|25136.96|25056.96|25134.06|25054.06|10
1734518170000|2024-12-18 10:36:10|25135.39|25055.39|25136.34|25056.34|25136.82|25056.82|25135.39|25055.39|9
1734518180000|2024-12-18 10:36:20|25135.94|25055.94|25134.12|25054.12|25136.16|25056.16|25134.12|25054.12|10
1734518190000|2024-12-18 10:36:30|25133.91|25053.91|25138.24|25058.24|25138.24|25058.24|25133.91|25053.91|10
1734518200000|2024-12-18 10:36:40|25138.29|25058.29|25143.66|25063.66|25143.66|25063.66|25138.29|25058.29|9
1734518210000|2024-12-18 10:36:50|25143.07|25063.07|25144.4|25064.4|25144.4|25064.4|25142.85|25062.85|10
1734518220000|2024-12-18 10:37:00|25144.11|25064.11|25142.81|25062.81|25144.11|25064.11|25142.81|25062.81|10
1734518230000|2024-12-18 10:37:10|25142.84|25062.84|25142.26|25062.26|25142.87|25062.87|25141.69|25061.69|9
1734518240000|2024-12-18 10:37:20|25142.25|25062.25|25142.95|25062.95|25142.95|25062.95|25141.73|25061.73|9
1734518250000|2024-12-18 10:37:30|25143.82|25063.82|25145.98|25065.98|25145.98|25065.98|25143.81|25063.81|10
1734518260000|2024-12-18 10:37:40|25146.76|25066.76|25149.76|25069.76|25149.76|25069.76|25146.76|25066.76|10
1734518270000|2024-12-18 10:37:50|25150.15|25070.15|25151.87|25071.87|25151.87|25071.87|25150.15|25070.15|9
1734518280000|2024-12-18 10:38:00|25152.23|25072.23|25156.33|25076.33|25156.33|25076.33|25152.23|25072.23|10
1734518290000|2024-12-18 10:38:10|25156.56|25076.56|25157.81|25077.81|25157.95|25077.95|25156.56|25076.56|10
1734518300000|2024-12-18 10:38:20|25157.8|25077.8|25156.59|25076.59|25157.9|25077.9|25156.36|25076.36|10
1734518310000|2024-12-18 10:38:30|25156.35|25076.35|25160.25|25080.25|25160.25|25080.25|25155.93|25075.93|10
1734518320000|2024-12-18 10:38:40|25160.26|25080.26|25163.79|25083.79|25163.79|25083.79|25160.09|25080.09|10
1734518330000|2024-12-18 10:38:50|25163.81|25083.81|25163.14|25083.14|25163.86|25083.86|25163.14|25083.14|9
1734518340000|2024-12-18 10:39:00|25163.19|25083.19|25164.23|25084.23|25164.71|25084.71|25162.14|25082.14|10
1734518350000|2024-12-18 10:39:10|25164.06|25084.06|25161.5|25081.5|25164.06|25084.06|25161.36|25081.36|10
1734518360000|2024-12-18 10:39:20|25161.97|25081.97|25162.94|25082.94|25163.56|25083.56|25161.83|25081.83|9
1734518370000|2024-12-18 10:39:30|25162.8|25082.8|25161.95|25081.95|25162.8|25082.8|25161.89|25081.89|10
1734518380000|2024-12-18 10:39:40|25161.94|25081.94|25162.28|25082.28|25162.42|25082.42|25161.93|25081.93|10
1734518390000|2024-12-18 10:39:50|25162.13|25082.13|25159.5|25079.5|25162.13|25082.13|25159.5|25079.5|10
1734518400000|2024-12-18 10:40:00|25159.24|25079.24|25159.38|25079.38|25159.38|25079.38|25159.14|25079.14|9
1734518410000|2024-12-18 10:40:10|25159.88|25079.88|25161.59|25081.59|25162.58|25082.58|25159.88|25079.88|10
1734518420000|2024-12-18 10:40:20|25161.65|25081.65|25163.89|25083.89|25164.07|25084.07|25161.6|25081.6|10
1734518430000|2024-12-18 10:40:30|25163.83|25083.83|25166.66|25086.66|25166.66|25086.66|25163.16|25083.16|10
1734518440000|2024-12-18 10:40:40|25166.68|25086.68|25167.9|25087.9|25167.9|25087.9|25166.48|25086.48|10
1734518450000|2024-12-18 10:40:50|25167.87|25087.87|25170.87|25090.87|25170.87|25090.87|25167.73|25087.73|10
1734518460000|2024-12-18 10:41:00|25171.32|25091.32|25169.62|25089.62|25172.27|25092.27|25169.59|25089.59|10
1734518470000|2024-12-18 10:41:10|25169.6|25089.6|25170.33|25090.33|25170.33|25090.33|25169.6|25089.6|9
1734518480000|2024-12-18 10:41:20|25170.2|25090.2|25169.74|25089.74|25170.57|25090.57|25169.58|25089.58|9
1734518490000|2024-12-18 10:41:30|25169.67|25089.67|25173.17|25093.17|25173.17|25093.17|25169.36|25089.36|10
1734518500000|2024-12-18 10:41:40|25173.29|25093.29|25174.11|25094.11|25174.11|25094.11|25172.97|25092.97|10
1734518510000|2024-12-18 10:41:50|25174.12|25094.12|25176.12|25096.12|25176.12|25096.12|25174.12|25094.12|10
1734518520000|2024-12-18 10:42:00|25176.11|25096.11|25178.37|25098.37|25178.37|25098.37|25176.11|25096.11|10
1734518530000|2024-12-18 10:42:10|25178.9|25098.9|25177.66|25097.66|25178.9|25098.9|25177.66|25097.66|10
1734518540000|2024-12-18 10:42:20|25177.5|25097.5|25177.51|25097.51|25177.76|25097.76|25177.38|25097.38|10
1734518550000|2024-12-18 10:42:30|25177.52|25097.52|25178.09|25098.09|25178.11|25098.11|25177.33|25097.33|10
1734518560000|2024-12-18 10:42:40|25178.05|25098.05|25178.25|25098.25|25178.51|25098.51|25177.89|25097.89|9
1734518570000|2024-12-18 10:42:50|25178.26|25098.26|25179.11|25099.11|25179.11|25099.11|25177.83|25097.83|10
1734518580000|2024-12-18 10:43:00|25179.17|25099.17|25177.58|25097.58|25179.17|25099.17|25177.58|25097.58|10
1734518590000|2024-12-18 10:43:10|25177.04|25097.04|25177.7|25097.7|25177.7|25097.7|25176.98|25096.98|10
1734518600000|2024-12-18 10:43:20|25177.72|25097.72|25176.81|25096.81|25177.83|25097.83|25176.81|25096.81|9
1734518610000|2024-12-18 10:43:30|25176.88|25096.88|25178.47|25098.47|25178.47|25098.47|25176.88|25096.88|10
1734518620000|2024-12-18 10:43:40|25178.25|25098.25|25177.83|25097.83|25178.87|25098.87|25177.83|25097.83|9
1734518630000|2024-12-18 10:43:50|25177.82|25097.82|25178.69|25098.69|25178.69|25098.69|25177.75|25097.75|10
1734518640000|2024-12-18 10:44:00|25178.72|25098.72|25179.47|25099.47|25179.84|25099.84|25178.72|25098.72|10
1734518650000|2024-12-18 10:44:10|25179.44|25099.44|25181.13|25101.13|25181.13|25101.13|25178.55|25098.55|10
1734518660000|2024-12-18 10:44:20|25181.16|25101.16|25182.38|25102.38|25182.38|25102.38|25181.16|25101.16|9
1734518670000|2024-12-18 10:44:30|25182.54|25102.54|25187.7|25107.7|25187.7|25107.7|25182.54|25102.54|10
1734518680000|2024-12-18 10:44:40|25188.6|25108.6|25192.78|25112.78|25192.78|25112.78|25188.6|25108.6|10
1734518690000|2024-12-18 10:44:50|25192.87|25112.87|25193.07|25113.07|25193.76|25113.76|25192.87|25112.87|8
1734518700000|2024-12-18 10:45:00|25193.62|25113.62|25194.81|25114.81|25196.29|25116.29|25193.62|25113.62|10
1734518710000|2024-12-18 10:45:10|25195.33|25115.33|25192.37|25112.37|25195.45|25115.45|25192.09|25112.09|10
1734518720000|2024-12-18 10:45:20|25192.5|25112.5|25192.41|25112.41|25192.5|25112.5|25192.05|25112.05|10
1734518730000|2024-12-18 10:45:30|25192.06|25112.06|25194.05|25114.05|25194.26|25114.26|25190.88|25110.88|10
1734518740000|2024-12-18 10:45:40|25194.15|25114.15|25193.21|25113.21|25194.27|25114.27|25193.19|25113.19|9
1734518750000|2024-12-18 10:45:50|25192.74|25112.74|25193.72|25113.72|25194.24|25114.24|25192.74|25112.74|10
1734518760000|2024-12-18 10:46:00|25193.82|25113.82|25196.04|25116.04|25196.17|25116.17|25193.82|25113.82|9
1734518770000|2024-12-18 10:46:10|25196.46|25116.46|25196.47|25116.47|25196.53|25116.53|25196.28|25116.28|10
1734518780000|2024-12-18 10:46:20|25196.56|25116.56|25200.93|25120.93|25200.93|25120.93|25196.56|25116.56|10
1734518790000|2024-12-18 10:46:30|25201.11|25121.11|25202.4|25122.4|25202.68|25122.68|25201.05|25121.05|10
1734518800000|2024-12-18 10:46:40|25202.55|25122.55|25206.6|25126.6|25206.6|25126.6|25202.55|25122.55|10
1734518810000|2024-12-18 10:46:50|25206.74|25126.74|25206.15|25126.15|25206.93|25126.93|25206.11|25126.11|10
1734518820000|2024-12-18 10:47:00|25206.12|25126.12|25208.17|25128.17|25208.17|25128.17|25206.1|25126.1|10
1734518830000|2024-12-18 10:47:10|25208.34|25128.34|25212.17|25132.17|25212.17|25132.17|25208.34|25128.34|10
1734518840000|2024-12-18 10:47:20|25213.46|25133.46|25215.78|25135.78|25222.39|25142.39|25213.46|25133.46|10
1734518850000|2024-12-18 10:47:30|25215.73|25135.73|25222.77|25142.77|25222.77|25142.77|25215.73|25135.73|10
1734518860000|2024-12-18 10:47:40|25223.11|25143.11|25224.15|25144.15|25224.15|25144.15|25222.94|25142.94|9
1734518870000|2024-12-18 10:47:50|25224.34|25144.34|25224.94|25144.94|25225.12|25145.12|25224.34|25144.34|9
1734518880000|2024-12-18 10:48:00|25225.14|25145.14|25224.73|25144.73|25226.02|25146.02|25224.73|25144.73|10
1734518890000|2024-12-18 10:48:10|25224.85|25144.85|25226.15|25146.15|25227|25147|25224.85|25144.85|10
1734518900000|2024-12-18 10:48:20|25224.65|25144.65|25223.55|25143.55|25224.65|25144.65|25223.48|25143.48|10
1734518910000|2024-12-18 10:48:30|25223.54|25143.54|25223.63|25143.63|25224.29|25144.29|25223.52|25143.52|10
1734518920000|2024-12-18 10:48:40|25222.77|25142.77|25220.49|25140.49|25223.23|25143.23|25220.49|25140.49|10
1734518930000|2024-12-18 10:48:50|25220.57|25140.57|25220.1|25140.1|25220.82|25140.82|25220.02|25140.02|10
1734518940000|2024-12-18 10:49:00|25220.16|25140.16|25219.65|25139.65|25220.86|25140.86|25219.65|25139.65|10
1734518950000|2024-12-18 10:49:10|25220|25140|25220.08|25140.08|25220.93|25140.93|25219.85|25139.85|10
1734518960000|2024-12-18 10:49:20|25220.03|25140.03|25222.42|25142.42|25222.42|25142.42|25220.03|25140.03|9
1734518970000|2024-12-18 10:49:30|25222.44|25142.44|25224.27|25144.27|25224.27|25144.27|25222.44|25142.44|9
1734518980000|2024-12-18 10:49:40|25224.57|25144.57|25229.01|25149.01|25229.01|25149.01|25224.57|25144.57|10
1734518990000|2024-12-18 10:49:50|25229.45|25149.45|25231.7|25151.7|25232.02|25152.02|25229.45|25149.45|9
1734519000000|2024-12-18 10:50:00|25232.16|25152.16|25229.75|25149.75|25232.28|25152.28|25229.75|25149.75|10
1734519010000|2024-12-18 10:50:10|25230.35|25150.35|25229.5|25149.5|25230.35|25150.35|25229.5|25149.5|10
1734519020000|2024-12-18 10:50:20|25229.37|25149.37|25228.67|25148.67|25229.37|25149.37|25228.2|25148.2|10
1734519030000|2024-12-18 10:50:30|25228.72|25148.72|25226.65|25146.65|25228.72|25148.72|25225.83|25145.83|10
1734519040000|2024-12-18 10:50:40|25226.55|25146.55|25227.86|25147.86|25227.86|25147.86|25226.53|25146.53|10
1734519050000|2024-12-18 10:50:50|25228|25148|25228.28|25148.28|25228.43|25148.43|25228|25148|9
1734519060000|2024-12-18 10:51:00|25228.67|25148.67|25230.7|25150.7|25230.7|25150.7|25228.67|25148.67|10
1734519070000|2024-12-18 10:51:10|25231.12|25151.12|25230.54|25150.54|25231.41|25151.41|25230.54|25150.54|9
1734519080000|2024-12-18 10:51:20|25230.59|25150.59|25232.84|25152.84|25232.84|25152.84|25230.55|25150.55|10
1734519090000|2024-12-18 10:51:30|25232.81|25152.81|25234.94|25154.94|25235.09|25155.09|25232.81|25152.81|9
1734519100000|2024-12-18 10:51:40|25235.24|25155.24|25236.11|25156.11|25236.85|25156.85|25234.78|25154.78|9
1734519110000|2024-12-18 10:51:50|25235.97|25155.97|25233.23|25153.23|25235.97|25155.97|25233.23|25153.23|10
1734519120000|2024-12-18 10:52:00|25233.07|25153.07|25228.71|25148.71|25233.07|25153.07|25228.31|25148.31|10
1734519130000|2024-12-18 10:52:10|25229.42|25149.42|25229.46|25149.46|25229.58|25149.58|25229.25|25149.25|10
1734519140000|2024-12-18 10:52:20|25229.53|25149.53|25230.4|25150.4|25230.4|25150.4|25229.15|25149.15|10
1734519150000|2024-12-18 10:52:30|25230.72|25150.72|25232.43|25152.43|25232.43|25152.43|25230.72|25150.72|10
1734519160000|2024-12-18 10:52:40|25233|25153|25233.93|25153.93|25233.93|25153.93|25233|25153|8
1734519170000|2024-12-18 10:52:50|25233.97|25153.97|25234.04|25154.04|25234.24|25154.24|25233.97|25153.97|10
1734519180000|2024-12-18 10:53:00|25233.95|25153.95|25233.79|25153.79|25234.21|25154.21|25233.79|25153.79|7
1734519190000|2024-12-18 10:53:10|25233.51|25153.51|25232.62|25152.62|25233.69|25153.69|25232.52|25152.52|9
1734519200000|2024-12-18 10:53:20|25232.63|25152.63|25233.39|25153.39|25233.39|25153.39|25232.47|25152.47|10
1734519210000|2024-12-18 10:53:30|25233.62|25153.62|25232.55|25152.55|25233.65|25153.65|25231.89|25151.89|10
1734519220000|2024-12-18 10:53:40|25232.6|25152.6|25234.2|25154.2|25234.54|25154.54|25232.6|25152.6|9
1734519230000|2024-12-18 10:53:50|25234.21|25154.21|25233.18|25153.18|25234.21|25154.21|25232.78|25152.78|8
1734519240000|2024-12-18 10:54:00|25233.19|25153.19|25233.15|25153.15|25233.2|25153.2|25232.88|25152.88|7
1734519250000|2024-12-18 10:54:10|25233.48|25153.48|25233.36|25153.36|25233.48|25153.48|25233.17|25153.17|8
1734519260000|2024-12-18 10:54:20|25233.25|25153.25|25233.21|25153.21|25233.45|25153.45|25232.67|25152.67|10
1734519270000|2024-12-18 10:54:30|25233.75|25153.75|25234.69|25154.69|25234.69|25154.69|25233.75|25153.75|10
1734519280000|2024-12-18 10:54:40|25234.75|25154.75|25234.67|25154.67|25234.76|25154.76|25234.66|25154.66|10
1734519290000|2024-12-18 10:54:50|25234.17|25154.17|25233.18|25153.18|25234.17|25154.17|25233.16|25153.16|9
1734519300000|2024-12-18 10:55:00|25232.82|25152.82|25233.22|25153.22|25233.27|25153.27|25232.65|25152.65|9
1734519310000|2024-12-18 10:55:10|25233.28|25153.28|25235.6|25155.6|25235.6|25155.6|25233.28|25153.28|10
1734519320000|2024-12-18 10:55:20|25235.63|25155.63|25235.36|25155.36|25235.71|25155.71|25235.35|25155.35|9
1734519330000|2024-12-18 10:55:30|25235.73|25155.73|25236.6|25156.6|25236.6|25156.6|25235.71|25155.71|8
1734519340000|2024-12-18 10:55:40|25236.13|25156.13|25236.46|25156.46|25236.46|25156.46|25235.55|25155.55|10
1734519350000|2024-12-18 10:55:50|25236.58|25156.58|25235|25155|25236.58|25156.58|25235|25155|8
1734519360000|2024-12-18 10:56:00|25234.56|25154.56|25231.54|25151.54|25234.56|25154.56|25231.54|25151.54|10
1734519370000|2024-12-18 10:56:10|25231.32|25151.32|25226.8|25146.8|25231.32|25151.32|25226.8|25146.8|9
1734519380000|2024-12-18 10:56:20|25226.31|25146.31|25226.47|25146.47|25226.47|25146.47|25226.1|25146.1|10
1734519390000|2024-12-18 10:56:30|25225.32|25145.32|25222.81|25142.81|25225.32|25145.32|25222.79|25142.79|10
1734519400000|2024-12-18 10:56:40|25222.77|25142.77|25221.12|25141.12|25222.77|25142.77|25221.12|25141.12|10
1734519410000|2024-12-18 10:56:50|25220.06|25140.06|25219.23|25139.23|25221.12|25141.12|25219.23|25139.23|10
1734519420000|2024-12-18 10:57:00|25219.2|25139.2|25220.34|25140.34|25220.34|25140.34|25219.2|25139.2|10
1734519430000|2024-12-18 10:57:10|25221.4|25141.4|25225.57|25145.57|25225.57|25145.57|25221.29|25141.29|10
1734519440000|2024-12-18 10:57:20|25225.64|25145.64|25228.31|25148.31|25228.31|25148.31|25225.5|25145.5|10
1734519450000|2024-12-18 10:57:30|25228.25|25148.25|25228.68|25148.68|25228.68|25148.68|25227.98|25147.98|9
1734519460000|2024-12-18 10:57:40|25228.55|25148.55|25229.19|25149.19|25229.19|25149.19|25227.64|25147.64|8
1734519470000|2024-12-18 10:57:50|25229.16|25149.16|25229.96|25149.96|25229.97|25149.97|25229.11|25149.11|7
1734519480000|2024-12-18 10:58:00|25229.78|25149.78|25229.95|25149.95|25229.95|25149.95|25229.53|25149.53|9
1734519490000|2024-12-18 10:58:10|25229.98|25149.98|25230.35|25150.35|25230.41|25150.41|25229.98|25149.98|6
1734519500000|2024-12-18 10:58:20|25230.06|25150.06|25232.31|25152.31|25232.69|25152.69|25230.06|25150.06|10
1734519510000|2024-12-18 10:58:30|25232.24|25152.24|25231.32|25151.32|25232.24|25152.24|25231.32|25151.32|10
1734519520000|2024-12-18 10:58:40|25231.3|25151.3|25231.21|25151.21|25231.65|25151.65|25230.89|25150.89|10
1734519530000|2024-12-18 10:58:50|25230.21|25150.21|25230.39|25150.39|25230.68|25150.68|25230.2|25150.2|10
1734519540000|2024-12-18 10:59:00|25230.37|25150.37|25228.96|25148.96|25230.37|25150.37|25228.96|25148.96|10
1734519550000|2024-12-18 10:59:10|25229.37|25149.37|25227.28|25147.28|25229.61|25149.61|25227.28|25147.28|9
1734519560000|2024-12-18 10:59:20|25227.02|25147.02|25227.19|25147.19|25227.19|25147.19|25226.57|25146.57|9
1734519570000|2024-12-18 10:59:30|25227.32|25147.32|25225.51|25145.51|25227.32|25147.32|25225.51|25145.51|10
1734519580000|2024-12-18 10:59:40|25226.56|25146.56|25224.22|25144.22|25226.66|25146.66|25224.22|25144.22|10
1734519590000|2024-12-18 10:59:50|25223.89|25143.89|25225.85|25145.85|25225.9|25145.9|25223.83|25143.83|10
1734519600000|2024-12-18 11:00:00|25225.82|25145.82|25223.68|25143.68|25225.82|25145.82|25223.68|25143.68|10
1734519610000|2024-12-18 11:00:10|25223.23|25143.23|25220.25|25140.25|25223.52|25143.52|25220.25|25140.25|10
1734519620000|2024-12-18 11:00:20|25220.28|25140.28|25224.82|25144.82|25224.82|25144.82|25220.28|25140.28|10
1734519630000|2024-12-18 11:00:30|25224.88|25144.88|25226.22|25146.22|25226.75|25146.75|25224.88|25144.88|10
1734519640000|2024-12-18 11:00:40|25225.98|25145.98|25223.79|25143.79|25225.98|25145.98|25223.79|25143.79|10
1734519650000|2024-12-18 11:00:50|25223.61|25143.61|25222.14|25142.14|25223.61|25143.61|25221.99|25141.99|10
1734519660000|2024-12-18 11:01:00|25222.57|25142.57|25222.68|25142.68|25222.68|25142.68|25222.02|25142.02|9
1734519670000|2024-12-18 11:01:10|25223.39|25143.39|25229.1|25149.1|25229.1|25149.1|25223.39|25143.39|9
1734519680000|2024-12-18 11:01:20|25229.36|25149.36|25232.09|25152.09|25232.24|25152.24|25229.36|25149.36|10
1734519690000|2024-12-18 11:01:30|25231.9|25151.9|25234.27|25154.27|25234.27|25154.27|25231.9|25151.9|10
1734519700000|2024-12-18 11:01:40|25234.46|25154.46|25234.42|25154.42|25234.46|25154.46|25233.95|25153.95|10
1734519710000|2024-12-18 11:01:50|25234.56|25154.56|25234.25|25154.25|25234.79|25154.79|25234.25|25154.25|10
1734519720000|2024-12-18 11:02:00|25234.12|25154.12|25234.19|25154.19|25234.39|25154.39|25233.22|25153.22|10
1734519730000|2024-12-18 11:02:10|25234.14|25154.14|25236.51|25156.51|25236.51|25156.51|25234.14|25154.14|10
1734519740000|2024-12-18 11:02:20|25236.65|25156.65|25238.6|25158.6|25239.32|25159.32|25236.65|25156.65|10
1734519750000|2024-12-18 11:02:30|25238.61|25158.61|25243.66|25163.66|25243.66|25163.66|25238.61|25158.61|10
1734519760000|2024-12-18 11:02:40|25242.95|25162.95|25244.31|25164.31|25244.44|25164.44|25242.25|25162.25|10
1734519770000|2024-12-18 11:02:50|25244.23|25164.23|25243.1|25163.1|25244.24|25164.24|25242.57|25162.57|9
1734519780000|2024-12-18 11:03:00|25243.21|25163.21|25245.65|25165.65|25245.65|25165.65|25243.1|25163.1|10
1734519790000|2024-12-18 11:03:10|25246.03|25166.03|25245.91|25165.91|25246.03|25166.03|25245.28|25165.28|10
1734519800000|2024-12-18 11:03:20|25247.01|25167.01|25246.56|25166.56|25247.33|25167.33|25246.56|25166.56|10
1734519810000|2024-12-18 11:03:30|25246.9|25166.9|25247.52|25167.52|25247.52|25167.52|25246.9|25166.9|9
1734519820000|2024-12-18 11:03:40|25247.54|25167.54|25248.67|25168.67|25248.89|25168.89|25247.54|25167.54|10
1734519830000|2024-12-18 11:03:50|25248.15|25168.15|25250|25170|25250|25170|25248.15|25168.15|9
1734519840000|2024-12-18 11:04:00|25250.09|25170.09|25256.79|25176.79|25256.79|25176.79|25249.81|25169.81|10
1734519850000|2024-12-18 11:04:10|25256.37|25176.37|25257.16|25177.16|25257.2|25177.2|25256.2|25176.2|10
1734519860000|2024-12-18 11:04:20|25257.23|25177.23|25254.62|25174.62|25257.23|25177.23|25254.62|25174.62|10
1734519870000|2024-12-18 11:04:30|25254.85|25174.85|25255.89|25175.89|25255.89|25175.89|25254.85|25174.85|10
1734519880000|2024-12-18 11:04:40|25256.02|25176.02|25257.42|25177.42|25257.42|25177.42|25256|25176|10
1734519890000|2024-12-18 11:04:50|25257.53|25177.53|25258.67|25178.67|25258.67|25178.67|25257.53|25177.53|10
1734519900000|2024-12-18 11:05:00|25258.74|25178.74|25257.68|25177.68|25258.89|25178.89|25257.56|25177.56|10
1734519910000|2024-12-18 11:05:10|25258.12|25178.12|25267.96|25187.96|25267.96|25187.96|25258.12|25178.12|10
1734519920000|2024-12-18 11:05:20|25268.26|25188.26|25271.83|25191.83|25271.83|25191.83|25268.17|25188.17|10
1734519930000|2024-12-18 11:05:30|25271.88|25191.88|25275.83|25195.83|25275.83|25195.83|25271.88|25191.88|10
1734519940000|2024-12-18 11:05:40|25276.06|25196.06|25276.23|25196.23|25277.65|25197.65|25276.06|25196.06|10
1734519950000|2024-12-18 11:05:50|25276.17|25196.17|25278.3|25198.3|25278.3|25198.3|25276.17|25196.17|9
1734519960000|2024-12-18 11:06:00|25278.28|25198.28|25284.5|25204.5|25284.5|25204.5|25278.28|25198.28|10
1734519970000|2024-12-18 11:06:10|25284.63|25204.63|25282.82|25202.82|25284.65|25204.65|25282.82|25202.82|10
1734519980000|2024-12-18 11:06:20|25281.71|25201.71|25283.21|25203.21|25283.21|25203.21|25281.71|25201.71|10
1734519990000|2024-12-18 11:06:30|25283.38|25203.38|25283.95|25203.95|25284.46|25204.46|25283.38|25203.38|9
1734520000000|2024-12-18 11:06:40|25284.02|25204.02|25284.11|25204.11|25284.11|25204.11|25283.66|25203.66|10
1734520010000|2024-12-18 11:06:50|25284.79|25204.79|25286.41|25206.41|25286.46|25206.46|25284.39|25204.39|10
1734520020000|2024-12-18 11:07:00|25286.36|25206.36|25287.8|25207.8|25287.87|25207.87|25286.36|25206.36|10
1734520030000|2024-12-18 11:07:10|25287.72|25207.72|25286.63|25206.63|25287.72|25207.72|25286.37|25206.37|9
1734520040000|2024-12-18 11:07:20|25287.19|25207.19|25287.54|25207.54|25287.54|25207.54|25286.55|25206.55|10
1734520050000|2024-12-18 11:07:30|25287.53|25207.53|25289.63|25209.63|25289.8|25209.8|25287.53|25207.53|10
1734520060000|2024-12-18 11:07:40|25289.73|25209.73|25289.93|25209.93|25290|25210|25289.69|25209.69|9
1734520070000|2024-12-18 11:07:50|25290.26|25210.26|25292.56|25212.56|25292.77|25212.77|25290.26|25210.26|10
1734520080000|2024-12-18 11:08:00|25293.02|25213.02|25293.18|25213.18|25293.67|25213.67|25292.99|25212.99|10
1734520090000|2024-12-18 11:08:10|25292.65|25212.65|25293.93|25213.93|25294.12|25214.12|25292.65|25212.65|9
1734520100000|2024-12-18 11:08:20|25294.1|25214.1|25294.39|25214.39|25295.04|25215.04|25294.1|25214.1|10
1734520110000|2024-12-18 11:08:30|25294.41|25214.41|25294.17|25214.17|25295.02|25215.02|25293.84|25213.84|9
1734520120000|2024-12-18 11:08:40|25293.92|25213.92|25293.61|25213.61|25294.07|25214.07|25293.56|25213.56|9
1734520130000|2024-12-18 11:08:50|25292.62|25212.62|25291.07|25211.07|25292.62|25212.62|25290.61|25210.61|10
1734520140000|2024-12-18 11:09:00|25291.22|25211.22|25293.63|25213.63|25293.63|25213.63|25291.22|25211.22|10
1734520150000|2024-12-18 11:09:10|25293.77|25213.77|25294.24|25214.24|25294.29|25214.29|25293.77|25213.77|8
1734520160000|2024-12-18 11:09:20|25294.19|25214.19|25294.28|25214.28|25294.86|25214.86|25294.19|25214.19|8
1734520170000|2024-12-18 11:09:30|25293.4|25213.4|25291.71|25211.71|25293.4|25213.4|25291.71|25211.71|10
1734520180000|2024-12-18 11:09:40|25291.55|25211.55|25292.22|25212.22|25292.51|25212.51|25291.41|25211.41|10
1734520190000|2024-12-18 11:09:50|25292.24|25212.24|25290.7|25210.7|25292.37|25212.37|25290.7|25210.7|10
1734520200000|2024-12-18 11:10:00|25290.77|25210.77|25291.91|25211.91|25292.2|25212.2|25290.77|25210.77|9
1734520210000|2024-12-18 11:10:10|25291.89|25211.89|25296.37|25216.37|25296.37|25216.37|25291.89|25211.89|10
1734520220000|2024-12-18 11:10:20|25297.68|25217.68|25301.24|25221.24|25301.24|25221.24|25297.68|25217.68|10
1734520230000|2024-12-18 11:10:30|25301.39|25221.39|25299.07|25219.07|25301.39|25221.39|25298.82|25218.82|9
1734520240000|2024-12-18 11:10:40|25299.73|25219.73|25300.41|25220.41|25300.7|25220.7|25299.2|25219.2|9
1734520250000|2024-12-18 11:10:50|25300.6|25220.6|25302.66|25222.66|25302.66|25222.66|25300.6|25220.6|9
1734520260000|2024-12-18 11:11:00|25302.54|25222.54|25302.08|25222.08|25302.74|25222.74|25301.81|25221.81|10
1734520270000|2024-12-18 11:11:10|25302.14|25222.14|25301.5|25221.5|25302.14|25222.14|25301.07|25221.07|10
1734520280000|2024-12-18 11:11:20|25301.15|25221.15|25300.01|25220.01|25301.35|25221.35|25300.01|25220.01|10
1734520290000|2024-12-18 11:11:30|25300.18|25220.18|25300.1|25220.1|25300.8|25220.8|25300.03|25220.03|9
1734520300000|2024-12-18 11:11:40|25299.94|25219.94|25299.53|25219.53|25300.7|25220.7|25299.53|25219.53|9
1734520310000|2024-12-18 11:11:50|25299.58|25219.58|25299.65|25219.65|25299.69|25219.69|25299.56|25219.56|10
1734520320000|2024-12-18 11:12:00|25299.69|25219.69|25300.13|25220.13|25300.13|25220.13|25299.19|25219.19|10
1734520330000|2024-12-18 11:12:10|25300.44|25220.44|25300.32|25220.32|25300.67|25220.67|25299.72|25219.72|10
1734520340000|2024-12-18 11:12:20|25300.2|25220.2|25300.51|25220.51|25300.67|25220.67|25300.18|25220.18|9
1734520350000|2024-12-18 11:12:30|25300.52|25220.52|25302.2|25222.2|25302.2|25222.2|25300.52|25220.52|10
1734520360000|2024-12-18 11:12:40|25302.3|25222.3|25301.59|25221.59|25302.56|25222.56|25301.49|25221.49|10
1734520370000|2024-12-18 11:12:50|25301.45|25221.45|25295|25215|25303.91|25223.91|25295|25215|10
1734520380000|2024-12-18 11:13:00|25295.25|25215.25|25305.82|25225.82|25306.01|25226.01|25294.97|25214.97|9
1734520390000|2024-12-18 11:13:10|25305.1|25225.1|25303.58|25223.58|25305.62|25225.62|25303.58|25223.58|10
1734520400000|2024-12-18 11:13:20|25303.61|25223.61|25304.07|25224.07|25304.61|25224.61|25303.38|25223.38|10
1734520410000|2024-12-18 11:13:30|25304.35|25224.35|25305.37|25225.37|25305.37|25225.37|25304.3|25224.3|10
1734520420000|2024-12-18 11:13:40|25305.3|25225.3|25302.62|25222.62|25305.34|25225.34|25302.37|25222.37|9
1734520430000|2024-12-18 11:13:50|25302.98|25222.98|25306.43|25226.43|25306.43|25226.43|25302.98|25222.98|10
1734520440000|2024-12-18 11:14:00|25306.36|25226.36|25306.58|25226.58|25306.91|25226.91|25305.64|25225.64|10
1734520450000|2024-12-18 11:14:10|25306.28|25226.28|25301.22|25221.22|25306.48|25226.48|25301.22|25221.22|10
1734520460000|2024-12-18 11:14:20|25301.16|25221.16|25299.63|25219.63|25301.16|25221.16|25299.63|25219.63|10
1734520470000|2024-12-18 11:14:30|25297.81|25217.81|25297.04|25217.04|25297.81|25217.81|25296.67|25216.67|10
1734520480000|2024-12-18 11:14:40|25297.06|25217.06|25293.22|25213.22|25297.06|25217.06|25293.22|25213.22|10
1734520490000|2024-12-18 11:14:50|25293.26|25213.26|25291.73|25211.73|25293.35|25213.35|25291.73|25211.73|9
1734520500000|2024-12-18 11:15:00|25291.16|25211.16|25291.07|25211.07|25291.97|25211.97|25289.86|25209.86|10
1734520510000|2024-12-18 11:15:10|25291.05|25211.05|25292.91|25212.91|25292.91|25212.91|25289.83|25209.83|10
1734520520000|2024-12-18 11:15:20|25293.31|25213.31|25298.49|25218.49|25298.49|25218.49|25293.31|25213.31|9
1734520530000|2024-12-18 11:15:30|25298.18|25218.18|25295.21|25215.21|25298.32|25218.32|25295.21|25215.21|10
1734520540000|2024-12-18 11:15:40|25295.05|25215.05|25291.36|25211.36|25295.05|25215.05|25291.36|25211.36|10
1734520550000|2024-12-18 11:15:50|25291.13|25211.13|25292.5|25212.5|25292.74|25212.74|25291.03|25211.03|10
1734520560000|2024-12-18 11:16:00|25292.21|25212.21|25291.48|25211.48|25292.21|25212.21|25291.23|25211.23|10
1734520570000|2024-12-18 11:16:10|25291.04|25211.04|25288.38|25208.38|25291.04|25211.04|25288.38|25208.38|10
1734520580000|2024-12-18 11:16:20|25288.21|25208.21|25286.31|25206.31|25288.53|25208.53|25286.31|25206.31|10
1734520590000|2024-12-18 11:16:30|25286|25206|25285.97|25205.97|25286.24|25206.24|25285.27|25205.27|10
1734520600000|2024-12-18 11:16:40|25285.68|25205.68|25285.81|25205.81|25285.81|25205.81|25284.41|25204.41|10
1734520610000|2024-12-18 11:16:50|25285.92|25205.92|25289.01|25209.01|25289.01|25209.01|25285.92|25205.92|9
1734520620000|2024-12-18 11:17:00|25289.29|25209.29|25286.69|25206.69|25289.34|25209.34|25286.6|25206.6|9
1734520630000|2024-12-18 11:17:10|25287.08|25207.08|25287.67|25207.67|25287.67|25207.67|25286.48|25206.48|10
1734520640000|2024-12-18 11:17:20|25287.73|25207.73|25290.13|25210.13|25290.13|25210.13|25287.73|25207.73|10
1734520650000|2024-12-18 11:17:30|25289.9|25209.9|25290.67|25210.67|25290.67|25210.67|25289.52|25209.52|10
1734520660000|2024-12-18 11:17:40|25290.68|25210.68|25289.74|25209.74|25290.68|25210.68|25289.74|25209.74|10
1734520670000|2024-12-18 11:17:50|25288.85|25208.85|25285.65|25205.65|25288.85|25208.85|25285.36|25205.36|10
1734520680000|2024-12-18 11:18:00|25285.51|25205.51|25286.61|25206.61|25286.61|25206.61|25285.27|25205.27|10
1734520690000|2024-12-18 11:18:10|25286.85|25206.85|25288.15|25208.15|25288.15|25208.15|25286.85|25206.85|10
1734520700000|2024-12-18 11:18:20|25287.89|25207.89|25286.99|25206.99|25287.89|25207.89|25286.74|25206.74|10
1734520710000|2024-12-18 11:18:30|25286.98|25206.98|25289.53|25209.53|25289.53|25209.53|25286.98|25206.98|9
1734520720000|2024-12-18 11:18:40|25289.62|25209.62|25289.07|25209.07|25289.75|25209.75|25288.95|25208.95|10
1734520730000|2024-12-18 11:18:50|25288.88|25208.88|25287.2|25207.2|25288.88|25208.88|25287.07|25207.07|10
1734520740000|2024-12-18 11:19:00|25287.16|25207.16|25285.43|25205.43|25287.16|25207.16|25284.72|25204.72|10
1734520750000|2024-12-18 11:19:10|25285.63|25205.63|25284.04|25204.04|25286.35|25206.35|25284.04|25204.04|10
1734520760000|2024-12-18 11:19:20|25284.37|25204.37|25280.84|25200.84|25284.37|25204.37|25280.37|25200.37|10
1734520770000|2024-12-18 11:19:30|25281.34|25201.34|25283.22|25203.22|25283.22|25203.22|25279.9|25199.9|10
1734520780000|2024-12-18 11:19:40|25283.99|25203.99|25289.93|25209.93|25289.93|25209.93|25283.99|25203.99|10
1734520790000|2024-12-18 11:19:50|25291.14|25211.14|25295.36|25215.36|25295.36|25215.36|25291.14|25211.14|10
1734520800000|2024-12-18 11:20:00|25296.79|25216.79|25294.55|25214.55|25296.79|25216.79|25294.53|25214.53|10
1734520810000|2024-12-18 11:20:10|25294.26|25214.26|25291.72|25211.72|25294.26|25214.26|25291.54|25211.54|10
1734520820000|2024-12-18 11:20:20|25292.07|25212.07|25292.26|25212.26|25292.3|25212.3|25291.43|25211.43|10
1734520830000|2024-12-18 11:20:30|25292.08|25212.08|25295.48|25215.48|25295.48|25215.48|25291.89|25211.89|9
1734520840000|2024-12-18 11:20:40|25295.52|25215.52|25295.12|25215.12|25295.52|25215.52|25294.83|25214.83|10
1734520850000|2024-12-18 11:20:50|25295.11|25215.11|25293.52|25213.52|25295.41|25215.41|25293.52|25213.52|10
1734520860000|2024-12-18 11:21:00|25293.65|25213.65|25292.54|25212.54|25293.65|25213.65|25292.54|25212.54|10
1734520870000|2024-12-18 11:21:10|25292.59|25212.59|25292.2|25212.2|25292.74|25212.74|25292.2|25212.2|10
1734520880000|2024-12-18 11:21:20|25292.25|25212.25|25291.21|25211.21|25292.4|25212.4|25291.21|25211.21|9
1734520890000|2024-12-18 11:21:30|25291.03|25211.03|25289.92|25209.92|25291.22|25211.22|25289.92|25209.92|10
1734520900000|2024-12-18 11:21:40|25289.77|25209.77|25284.39|25204.39|25289.77|25209.77|25284.39|25204.39|10
1734520910000|2024-12-18 11:21:50|25282.59|25202.59|25280.29|25200.29|25282.59|25202.59|25280.29|25200.29|10
1734520920000|2024-12-18 11:22:00|25280.02|25200.02|25278.07|25198.07|25280.02|25200.02|25276.91|25196.91|10
1734520930000|2024-12-18 11:22:10|25278.04|25198.04|25284.18|25204.18|25284.18|25204.18|25278.04|25198.04|10
1734520940000|2024-12-18 11:22:20|25284.88|25204.88|25284.56|25204.56|25285.12|25205.12|25283.33|25203.33|10
1734520950000|2024-12-18 11:22:30|25284.84|25204.84|25288.08|25208.08|25288.08|25208.08|25284.84|25204.84|10
1734520960000|2024-12-18 11:22:40|25288.04|25208.04|25288.98|25208.98|25289.07|25209.07|25288.04|25208.04|10
1734520970000|2024-12-18 11:22:50|25288.23|25208.23|25288.1|25208.1|25288.41|25208.41|25288|25208|10
1734520980000|2024-12-18 11:23:00|25287.87|25207.87|25289.63|25209.63|25289.8|25209.8|25287.56|25207.56|10
1734520990000|2024-12-18 11:23:10|25288.67|25208.67|25288.77|25208.77|25289.18|25209.18|25288.37|25208.37|10
1734521000000|2024-12-18 11:23:20|25288.79|25208.79|25291.6|25211.6|25291.6|25211.6|25288.79|25208.79|10
1734521010000|2024-12-18 11:23:30|25291.54|25211.54|25290.97|25210.97|25291.54|25211.54|25290.97|25210.97|9
1734521020000|2024-12-18 11:23:40|25290.98|25210.98|25291.12|25211.12|25291.12|25211.12|25290.79|25210.79|8
1734521030000|2024-12-18 11:23:50|25291.17|25211.17|25295.42|25215.42|25295.42|25215.42|25291.01|25211.01|8
1734521040000|2024-12-18 11:24:00|25295.16|25215.16|25294.85|25214.85|25295.16|25215.16|25293.75|25213.75|10
1734521050000|2024-12-18 11:24:10|25294.98|25214.98|25301.94|25221.94|25301.94|25221.94|25294.98|25214.98|10
1734521060000|2024-12-18 11:24:20|25302.12|25222.12|25301.65|25221.65|25302.25|25222.25|25301.65|25221.65|8
1734521070000|2024-12-18 11:24:30|25301.71|25221.71|25301.73|25221.73|25301.73|25221.73|25299.83|25219.83|10
1734521080000|2024-12-18 11:24:40|25302.41|25222.41|25295.73|25215.73|25302.41|25222.41|25295.68|25215.68|10
1734521090000|2024-12-18 11:24:50|25295.75|25215.75|25297.23|25217.23|25297.5|25217.5|25295.75|25215.75|9
1734521100000|2024-12-18 11:25:00|25297.37|25217.37|25298.73|25218.73|25298.74|25218.74|25297.37|25217.37|10
1734521110000|2024-12-18 11:25:10|25298.74|25218.74|25298.87|25218.87|25299.23|25219.23|25298.42|25218.42|10
1734521120000|2024-12-18 11:25:20|25298.65|25218.65|25298.93|25218.93|25298.93|25218.93|25298.08|25218.08|10
1734521130000|2024-12-18 11:25:30|25299.12|25219.12|25307.23|25227.23|25307.23|25227.23|25299.12|25219.12|9
1734521140000|2024-12-18 11:25:40|25307.25|25227.25|25310.56|25230.56|25310.56|25230.56|25306.73|25226.73|10
1734521150000|2024-12-18 11:25:50|25310.27|25230.27|25311.76|25231.76|25311.76|25231.76|25310.08|25230.08|10
1734521160000|2024-12-18 11:26:00|25312.26|25232.26|25313.37|25233.37|25313.39|25233.39|25312.26|25232.26|10
1734521170000|2024-12-18 11:26:10|25313.68|25233.68|25315.18|25235.18|25315.44|25235.44|25313.68|25233.68|9
1734521180000|2024-12-18 11:26:20|25315.39|25235.39|25315.38|25235.38|25315.41|25235.41|25315.27|25235.27|8
1734521190000|2024-12-18 11:26:30|25315.45|25235.45|25315.22|25235.22|25315.87|25235.87|25315.22|25235.22|9
1734521200000|2024-12-18 11:26:40|25314.67|25234.67|25312.54|25232.54|25314.67|25234.67|25312.32|25232.32|8
1734521210000|2024-12-18 11:26:50|25312.56|25232.56|25312.53|25232.53|25312.77|25232.77|25312.35|25232.35|9
1734521220000|2024-12-18 11:27:00|25312.58|25232.58|25313.08|25233.08|25313.08|25233.08|25312.43|25232.43|9
1734521230000|2024-12-18 11:27:10|25313.05|25233.05|25312.7|25232.7|25313.06|25233.06|25312.37|25232.37|10
1734521240000|2024-12-18 11:27:20|25312.51|25232.51|25307.69|25227.69|25312.51|25232.51|25307.69|25227.69|10
1734521250000|2024-12-18 11:27:30|25307.71|25227.71|25306.78|25226.78|25307.71|25227.71|25306.78|25226.78|10
1734521260000|2024-12-18 11:27:40|25306.92|25226.92|25304.18|25224.18|25307.22|25227.22|25304.18|25224.18|10
1734521270000|2024-12-18 11:27:50|25303.59|25223.59|25303.14|25223.14|25303.59|25223.59|25303.12|25223.12|10
1734521280000|2024-12-18 11:28:00|25303.1|25223.1|25300.99|25220.99|25303.1|25223.1|25300.1|25220.1|9
1734521290000|2024-12-18 11:28:10|25301.88|25221.88|25302.56|25222.56|25302.56|25222.56|25301.88|25221.88|10
1734521300000|2024-12-18 11:28:20|25302.12|25222.12|25302.34|25222.34|25303.2|25223.2|25302.12|25222.12|8
1734521310000|2024-12-18 11:28:30|25302.36|25222.36|25301.67|25221.67|25302.37|25222.37|25301.58|25221.58|10
1734521320000|2024-12-18 11:28:40|25301.71|25221.71|25302|25222|25302|25222|25301.27|25221.27|9
1734521330000|2024-12-18 11:28:50|25302.07|25222.07|25302.38|25222.38|25302.38|25222.38|25301.98|25221.98|10
1734521340000|2024-12-18 11:29:00|25302.36|25222.36|25301.07|25221.07|25302.36|25222.36|25301.07|25221.07|10
1734521350000|2024-12-18 11:29:10|25301.35|25221.35|25296.76|25216.76|25301.37|25221.37|25296.76|25216.76|10
1734521360000|2024-12-18 11:29:20|25296.75|25216.75|25297.1|25217.1|25297.32|25217.32|25296.75|25216.75|9
1734521370000|2024-12-18 11:29:30|25296.95|25216.95|25295.94|25215.94|25296.95|25216.95|25295.92|25215.92|8
1734521380000|2024-12-18 11:29:40|25295.95|25215.95|25295.05|25215.05|25296.02|25216.02|25295.04|25215.04|10
1734521390000|2024-12-18 11:29:50|25294.9|25214.9|25291.9|25211.9|25294.9|25214.9|25291.9|25211.9|10
1734521400000|2024-12-18 11:30:00|25291.3|25211.3|25283.92|25203.92|25291.3|25211.3|25283.92|25203.92|10
1734521410000|2024-12-18 11:30:10|25283.13|25203.13|25278.28|25198.28|25283.13|25203.13|25278.28|25198.28|10
1734521420000|2024-12-18 11:30:20|25278.29|25198.29|25277.95|25197.95|25278.29|25198.29|25277.86|25197.86|10
1734521430000|2024-12-18 11:30:30|25277.9|25197.9|25278.15|25198.15|25279.37|25199.37|25277.5|25197.5|9
1734521440000|2024-12-18 11:30:40|25277.54|25197.54|25276.33|25196.33|25277.54|25197.54|25275.84|25195.84|10
1734521450000|2024-12-18 11:30:50|25276.16|25196.16|25275.32|25195.32|25276.16|25196.16|25274.73|25194.73|10
1734521460000|2024-12-18 11:31:00|25276.02|25196.02|25280.4|25200.4|25280.4|25200.4|25275.55|25195.55|10
1734521470000|2024-12-18 11:31:10|25280.62|25200.62|25281.01|25201.01|25281.03|25201.03|25280.59|25200.59|10
1734521480000|2024-12-18 11:31:20|25281.49|25201.49|25284.16|25204.16|25284.16|25204.16|25281.49|25201.49|10
1734521490000|2024-12-18 11:31:30|25284.43|25204.43|25285.02|25205.02|25285.12|25205.12|25284.43|25204.43|10
1734521500000|2024-12-18 11:31:40|25285.84|25205.84|25285.66|25205.66|25286.24|25206.24|25285.66|25205.66|10
1734521510000|2024-12-18 11:31:50|25285.46|25205.46|25283|25203|25285.49|25205.49|25283|25203|10
1734521520000|2024-12-18 11:32:00|25282.48|25202.48|25277.62|25197.62|25282.48|25202.48|25277.62|25197.62|10
1734521530000|2024-12-18 11:32:10|25276.96|25196.96|25275.84|25195.84|25276.96|25196.96|25275.63|25195.63|10
1734521540000|2024-12-18 11:32:20|25276.56|25196.56|25276.64|25196.64|25277.53|25197.53|25276.56|25196.56|10
1734521550000|2024-12-18 11:32:30|25276.52|25196.52|25275.98|25195.98|25276.52|25196.52|25273.69|25193.69|10
1734521560000|2024-12-18 11:32:40|25276.84|25196.84|25278.42|25198.42|25278.42|25198.42|25276.84|25196.84|10
1734521570000|2024-12-18 11:32:50|25278.81|25198.81|25278.91|25198.91|25280.41|25200.41|25278.81|25198.81|10
1734521580000|2024-12-18 11:33:00|25279.09|25199.09|25279.1|25199.1|25279.22|25199.22|25278.88|25198.88|10
1734521590000|2024-12-18 11:33:10|25279.05|25199.05|25278.16|25198.16|25279.36|25199.36|25277.94|25197.94|10
1734521600000|2024-12-18 11:33:20|25278.11|25198.11|25279.17|25199.17|25279.17|25199.17|25277.88|25197.88|10
1734521610000|2024-12-18 11:33:30|25279.18|25199.18|25281.08|25201.08|25281.08|25201.08|25278.9|25198.9|10
1734521620000|2024-12-18 11:33:40|25280.92|25200.92|25284.31|25204.31|25284.31|25204.31|25280.92|25200.92|10
1734521630000|2024-12-18 11:33:50|25284.51|25204.51|25283.98|25203.98|25284.54|25204.54|25283.98|25203.98|10
1734521640000|2024-12-18 11:34:00|25283.9|25203.9|25285.66|25205.66|25285.66|25205.66|25283.79|25203.79|10
1734521650000|2024-12-18 11:34:10|25285.64|25205.64|25287.41|25207.41|25287.41|25207.41|25285.64|25205.64|8
1734521660000|2024-12-18 11:34:20|25288.39|25208.39|25289.59|25209.59|25289.8|25209.8|25288.39|25208.39|9
1734521670000|2024-12-18 11:34:30|25289.72|25209.72|25289.9|25209.9|25289.99|25209.99|25289.72|25209.72|10
1734521680000|2024-12-18 11:34:40|25289.86|25209.86|25291.46|25211.46|25291.46|25211.46|25289.86|25209.86|8
1734521690000|2024-12-18 11:34:50|25291.47|25211.47|25292.86|25212.86|25292.86|25212.86|25291.46|25211.46|10
1734521700000|2024-12-18 11:35:00|25292.75|25212.75|25304.23|25224.23|25304.23|25224.23|25292.3|25212.3|10
1734521710000|2024-12-18 11:35:10|25304.6|25224.6|25306.08|25226.08|25306.08|25226.08|25304.6|25224.6|9
1734521720000|2024-12-18 11:35:20|25306.05|25226.05|25305.58|25225.58|25306.84|25226.84|25305.57|25225.57|10
1734521730000|2024-12-18 11:35:30|25305.64|25225.64|25304.84|25224.84|25306.52|25226.52|25304.84|25224.84|10
1734521740000|2024-12-18 11:35:40|25304.79|25224.79|25306.65|25226.65|25307.07|25227.07|25304.78|25224.78|10
1734521750000|2024-12-18 11:35:50|25306.64|25226.64|25308.85|25228.85|25308.85|25228.85|25306.64|25226.64|10
1734521760000|2024-12-18 11:36:00|25308.82|25228.82|25310.99|25230.99|25311.17|25231.17|25308.82|25228.82|10
1734521770000|2024-12-18 11:36:10|25311.02|25231.02|25313.52|25233.52|25313.52|25233.52|25310.77|25230.77|10
1734521780000|2024-12-18 11:36:20|25313.77|25233.77|25313.51|25233.51|25315.34|25235.34|25312.09|25232.09|10
1734521790000|2024-12-18 11:36:30|25313.79|25233.79|25315.19|25235.19|25315.19|25235.19|25313.79|25233.79|10
1734521800000|2024-12-18 11:36:40|25315.21|25235.21|25316.36|25236.36|25317.75|25237.75|25314.92|25234.92|10
1734521810000|2024-12-18 11:36:50|25315.94|25235.94|25318.29|25238.29|25318.29|25238.29|25315.94|25235.94|9
1734521820000|2024-12-18 11:37:00|25318.39|25238.39|25319.11|25239.11|25319.18|25239.18|25318.33|25238.33|10
1734521830000|2024-12-18 11:37:10|25319.19|25239.19|25321.85|25241.85|25321.85|25241.85|25318.79|25238.79|9
1734521840000|2024-12-18 11:37:20|25321.72|25241.72|25322.42|25242.42|25322.93|25242.93|25321.52|25241.52|10
1734521850000|2024-12-18 11:37:30|25322.41|25242.41|25325.65|25245.65|25325.65|25245.65|25322.15|25242.15|10
1734521860000|2024-12-18 11:37:40|25327.02|25247.02|25328.59|25248.59|25329.89|25249.89|25327.02|25247.02|10
1734521870000|2024-12-18 11:37:50|25328.52|25248.52|25329.42|25249.42|25329.42|25249.42|25328.01|25248.01|10
1734521880000|2024-12-18 11:38:00|25329.52|25249.52|25334.67|25254.67|25334.67|25254.67|25329.52|25249.52|10
1734521890000|2024-12-18 11:38:10|25334.92|25254.92|25333.66|25253.66|25335.09|25255.09|25333.66|25253.66|10
1734521900000|2024-12-18 11:38:20|25333.13|25253.13|25332.31|25252.31|25333.13|25253.13|25332.31|25252.31|10
1734521910000|2024-12-18 11:38:30|25332.18|25252.18|25331.82|25251.82|25332.18|25252.18|25331.52|25251.52|9
1734521920000|2024-12-18 11:38:40|25331.77|25251.77|25328.73|25248.73|25331.77|25251.77|25328.73|25248.73|10
1734521930000|2024-12-18 11:38:50|25328.67|25248.67|25329.53|25249.53|25329.54|25249.54|25327.77|25247.77|10
1734521940000|2024-12-18 11:39:00|25329.54|25249.54|25329.3|25249.3|25329.64|25249.64|25328.98|25248.98|10
1734521950000|2024-12-18 11:39:10|25329.08|25249.08|25326.9|25246.9|25329.09|25249.09|25326.59|25246.59|10
1734521960000|2024-12-18 11:39:20|25327.01|25247.01|25326.31|25246.31|25327.04|25247.04|25326.09|25246.09|9
1734521970000|2024-12-18 11:39:30|25325.71|25245.71|25325.07|25245.07|25325.91|25245.91|25324.6|25244.6|9
1734521980000|2024-12-18 11:39:40|25325.12|25245.12|25327.04|25247.04|25327.04|25247.04|25324.72|25244.72|9
1734521990000|2024-12-18 11:39:50|25327.29|25247.29|25328.43|25248.43|25328.45|25248.45|25327.29|25247.29|9
1734522000000|2024-12-18 11:40:00|25328.85|25248.85|25330.26|25250.26|25330.6|25250.6|25328.85|25248.85|10
1734522010000|2024-12-18 11:40:10|25330.02|25250.02|25325.65|25245.65|25330.02|25250.02|25325.65|25245.65|9
1734522020000|2024-12-18 11:40:20|25325.62|25245.62|25323.49|25243.49|25325.62|25245.62|25323.49|25243.49|10
1734522030000|2024-12-18 11:40:30|25323.58|25243.58|25326.87|25246.87|25327.05|25247.05|25323.28|25243.28|10
1734522040000|2024-12-18 11:40:40|25326.68|25246.68|25327.46|25247.46|25327.47|25247.47|25326.67|25246.67|10
1734522050000|2024-12-18 11:40:50|25327.47|25247.47|25327.76|25247.76|25327.77|25247.77|25327.43|25247.43|10
1734522060000|2024-12-18 11:41:00|25327.79|25247.79|25327.96|25247.96|25328.1|25248.1|25327.74|25247.74|10
1734522070000|2024-12-18 11:41:10|25328.71|25248.71|25328.46|25248.46|25328.75|25248.75|25328.46|25248.46|8
1734522080000|2024-12-18 11:41:20|25328.19|25248.19|25326.87|25246.87|25328.19|25248.19|25326.82|25246.82|10
1734522090000|2024-12-18 11:41:30|25327.26|25247.26|25328.32|25248.32|25328.32|25248.32|25326.75|25246.75|10
1734522100000|2024-12-18 11:41:40|25328.51|25248.51|25329.62|25249.62|25329.65|25249.65|25328.51|25248.51|10
1734522110000|2024-12-18 11:41:50|25329.98|25249.98|25332.02|25252.02|25332.02|25252.02|25329.81|25249.81|10
1734522120000|2024-12-18 11:42:00|25332.07|25252.07|25330.36|25250.36|25332.19|25252.19|25330.36|25250.36|9
1734522130000|2024-12-18 11:42:10|25329.88|25249.88|25327.01|25247.01|25329.88|25249.88|25327.01|25247.01|10
1734522140000|2024-12-18 11:42:20|25327.03|25247.03|25325.76|25245.76|25328.49|25248.49|25325.64|25245.64|10
1734522150000|2024-12-18 11:42:30|25324.73|25244.73|25323.8|25243.8|25324.95|25244.95|25323.76|25243.76|10
1734522160000|2024-12-18 11:42:40|25324.1|25244.1|25325.54|25245.54|25325.96|25245.96|25324.1|25244.1|10
1734522170000|2024-12-18 11:42:50|25325.97|25245.97|25322.86|25242.86|25326.87|25246.87|25322.66|25242.66|10
1734522180000|2024-12-18 11:43:00|25323.85|25243.85|25323.96|25243.96|25324.23|25244.23|25323.85|25243.85|10
1734522190000|2024-12-18 11:43:10|25323.82|25243.82|25322.75|25242.75|25323.82|25243.82|25322.68|25242.68|9
1734522200000|2024-12-18 11:43:20|25322.93|25242.93|25320.47|25240.47|25322.93|25242.93|25320.09|25240.09|8
1734522210000|2024-12-18 11:43:30|25320.82|25240.82|25318.19|25238.19|25321.22|25241.22|25318.19|25238.19|10
1734522220000|2024-12-18 11:43:40|25318.16|25238.16|25316.13|25236.13|25318.54|25238.54|25316.13|25236.13|10
1734522230000|2024-12-18 11:43:50|25316.06|25236.06|25316.98|25236.98|25316.99|25236.99|25316.06|25236.06|9
1734522240000|2024-12-18 11:44:00|25316.76|25236.76|25316.33|25236.33|25316.76|25236.76|25316.23|25236.23|10
1734522250000|2024-12-18 11:44:10|25316.31|25236.31|25315.6|25235.6|25316.69|25236.69|25315.54|25235.54|10
1734522260000|2024-12-18 11:44:20|25315.59|25235.59|25315.46|25235.46|25316.23|25236.23|25315.31|25235.31|10
1734522270000|2024-12-18 11:44:30|25315.25|25235.25|25317.31|25237.31|25317.31|25237.31|25314.69|25234.69|10
1734522280000|2024-12-18 11:44:40|25317.63|25237.63|25317.56|25237.56|25318.06|25238.06|25317.56|25237.56|10
1734522290000|2024-12-18 11:44:50|25317.35|25237.35|25316.77|25236.77|25317.37|25237.37|25316.77|25236.77|10
1734522300000|2024-12-18 11:45:00|25316.33|25236.33|25314.3|25234.3|25316.33|25236.33|25313.59|25233.59|9
1734522310000|2024-12-18 11:45:10|25315.14|25235.14|25311.63|25231.63|25315.48|25235.48|25311.63|25231.63|10
1734522320000|2024-12-18 11:45:20|25311.77|25231.77|25309.31|25229.31|25311.85|25231.85|25309.31|25229.31|10
1734522330000|2024-12-18 11:45:30|25308.39|25228.39|25298.44|25218.44|25308.39|25228.39|25298.44|25218.44|10
1734522340000|2024-12-18 11:45:40|25298.11|25218.11|25290.53|25210.53|25298.11|25218.11|25290.53|25210.53|10
1734522350000|2024-12-18 11:45:50|25289.97|25209.97|25289.01|25209.01|25290.13|25210.13|25289.01|25209.01|10
1734522360000|2024-12-18 11:46:00|25289.08|25209.08|25287.14|25207.14|25289.08|25209.08|25286.2|25206.2|10
1734522370000|2024-12-18 11:46:10|25287.35|25207.35|25288.52|25208.52|25289.64|25209.64|25287.35|25207.35|10
1734522380000|2024-12-18 11:46:20|25288.54|25208.54|25288.25|25208.25|25289.35|25209.35|25288.17|25208.17|10
1734522390000|2024-12-18 11:46:30|25288.37|25208.37|25290.01|25210.01|25293.09|25213.09|25288.35|25208.35|9
1734522400000|2024-12-18 11:46:40|25289.92|25209.92|25290.91|25210.91|25291.15|25211.15|25289.92|25209.92|8
1734522410000|2024-12-18 11:46:50|25291.67|25211.67|25291.12|25211.12|25291.67|25211.67|25291.12|25211.12|10
1734522420000|2024-12-18 11:47:00|25291.14|25211.14|25294.68|25214.68|25294.68|25214.68|25291.14|25211.14|10
1734522430000|2024-12-18 11:47:10|25294.7|25214.7|25293.84|25213.84|25294.74|25214.74|25293.47|25213.47|10
1734522440000|2024-12-18 11:47:20|25293.75|25213.75|25293.53|25213.53|25293.75|25213.75|25293.52|25213.52|9
1734522450000|2024-12-18 11:47:30|25295.99|25215.99|25294.5|25214.5|25297.34|25217.34|25294.44|25214.44|10
1734522460000|2024-12-18 11:47:40|25295|25215|25293.65|25213.65|25295.34|25215.34|25293.65|25213.65|10
1734522470000|2024-12-18 11:47:50|25293.64|25213.64|25293.18|25213.18|25293.64|25213.64|25293.1|25213.1|10
1734522480000|2024-12-18 11:48:00|25293.13|25213.13|25293.81|25213.81|25293.83|25213.83|25293.13|25213.13|10
1734522490000|2024-12-18 11:48:10|25294|25214|25293.77|25213.77|25294.54|25214.54|25293.62|25213.62|10
1734522500000|2024-12-18 11:48:20|25295.35|25215.35|25295.98|25215.98|25296.04|25216.04|25295.35|25215.35|10
1734522510000|2024-12-18 11:48:30|25296.98|25216.98|25297.19|25217.19|25297.5|25217.5|25296.42|25216.42|9
1734522520000|2024-12-18 11:48:40|25297.32|25217.32|25297.93|25217.93|25297.95|25217.95|25297.32|25217.32|9
1734522530000|2024-12-18 11:48:50|25297.37|25217.37|25297.68|25217.68|25297.68|25217.68|25296.72|25216.72|10
1734522540000|2024-12-18 11:49:00|25297.69|25217.69|25296.63|25216.63|25297.83|25217.83|25296.63|25216.63|10
1734522550000|2024-12-18 11:49:10|25296.65|25216.65|25298.9|25218.9|25298.9|25218.9|25296.65|25216.65|10
1734522560000|2024-12-18 11:49:20|25298.87|25218.87|25301.05|25221.05|25301.68|25221.68|25298.87|25218.87|10
1734522570000|2024-12-18 11:49:30|25301.01|25221.01|25298.06|25218.06|25301.01|25221.01|25298.06|25218.06|10
1734522580000|2024-12-18 11:49:40|25298.09|25218.09|25293.65|25213.65|25298.09|25218.09|25292.56|25212.56|10
1734522590000|2024-12-18 11:49:50|25293.54|25213.54|25291.53|25211.53|25293.54|25213.54|25291.53|25211.53|10
1734522600000|2024-12-18 11:50:00|25290.92|25210.92|25293.75|25213.75|25293.75|25213.75|25290.07|25210.07|10
1734522610000|2024-12-18 11:50:10|25293.9|25213.9|25295.62|25215.62|25295.62|25215.62|25293.9|25213.9|10
1734522620000|2024-12-18 11:50:20|25295.42|25215.42|25296.19|25216.19|25296.19|25216.19|25295.42|25215.42|9
1734522630000|2024-12-18 11:50:30|25296.16|25216.16|25297.42|25217.42|25297.42|25217.42|25296.16|25216.16|9
1734522640000|2024-12-18 11:50:40|25297.38|25217.38|25297.57|25217.57|25298.14|25218.14|25297.38|25217.38|9
1734522650000|2024-12-18 11:50:50|25297.63|25217.63|25298.72|25218.72|25299.51|25219.51|25297.63|25217.63|10
1734522660000|2024-12-18 11:51:00|25298.57|25218.57|25298|25218|25298.57|25218.57|25297.7|25217.7|10
1734522670000|2024-12-18 11:51:10|25297.27|25217.27|25297.79|25217.79|25297.85|25217.85|25297.27|25217.27|9
1734522680000|2024-12-18 11:51:20|25297.82|25217.82|25298.61|25218.61|25299.01|25219.01|25297.26|25217.26|9
1734522690000|2024-12-18 11:51:30|25298.62|25218.62|25298.51|25218.51|25298.84|25218.84|25298.37|25218.37|10
1734522700000|2024-12-18 11:51:40|25298.61|25218.61|25298.27|25218.27|25298.65|25218.65|25298.27|25218.27|10
1734522710000|2024-12-18 11:51:50|25298.24|25218.24|25301.2|25221.2|25301.2|25221.2|25298.24|25218.24|10
1734522720000|2024-12-18 11:52:00|25300.84|25220.84|25300.2|25220.2|25301.14|25221.14|25300.2|25220.2|10
1734522730000|2024-12-18 11:52:10|25300.26|25220.26|25299.62|25219.62|25300.56|25220.56|25299.54|25219.54|10
1734522740000|2024-12-18 11:52:20|25299.78|25219.78|25299.78|25219.78|25300.39|25220.39|25299.57|25219.57|10
1734522750000|2024-12-18 11:52:30|25299.67|25219.67|25299.8|25219.8|25299.92|25219.92|25299.62|25219.62|10
1734522760000|2024-12-18 11:52:40|25299.9|25219.9|25299.97|25219.97|25300.08|25220.08|25299.59|25219.59|10
1734522770000|2024-12-18 11:52:50|25299.18|25219.18|25297.32|25217.32|25299.18|25219.18|25297.32|25217.32|10
1734522780000|2024-12-18 11:53:00|25297.31|25217.31|25297.36|25217.36|25297.41|25217.41|25296.41|25216.41|10
1734522790000|2024-12-18 11:53:10|25297.49|25217.49|25295.74|25215.74|25297.61|25217.61|25295.74|25215.74|10
1734522800000|2024-12-18 11:53:20|25295.66|25215.66|25296.71|25216.71|25296.71|25216.71|25295.19|25215.19|10
1734522810000|2024-12-18 11:53:30|25296.77|25216.77|25297.45|25217.45|25297.49|25217.49|25296.77|25216.77|10
1734522820000|2024-12-18 11:53:40|25297.49|25217.49|25297.9|25217.9|25297.9|25217.9|25297.47|25217.47|7
1734522830000|2024-12-18 11:53:50|25297.97|25217.97|25297.68|25217.68|25298.05|25218.05|25297.68|25217.68|10
1734522840000|2024-12-18 11:54:00|25297.53|25217.53|25298.6|25218.6|25298.63|25218.63|25297.53|25217.53|10
1734522850000|2024-12-18 11:54:10|25298.57|25218.57|25298.81|25218.81|25298.86|25218.86|25298.57|25218.57|10
1734522860000|2024-12-18 11:54:20|25298.26|25218.26|25298.99|25218.99|25298.99|25218.99|25297.8|25217.8|10
1734522870000|2024-12-18 11:54:30|25298.96|25218.96|25300.05|25220.05|25300.34|25220.34|25298.96|25218.96|10
1734522880000|2024-12-18 11:54:40|25299.71|25219.71|25300.16|25220.16|25300.37|25220.37|25299.1|25219.1|10
1734522890000|2024-12-18 11:54:50|25299.55|25219.55|25304.26|25224.26|25304.63|25224.63|25299.55|25219.55|10
1734522900000|2024-12-18 11:55:00|25303.79|25223.79|25304.32|25224.32|25304.32|25224.32|25303.42|25223.42|10
1734522910000|2024-12-18 11:55:10|25304.36|25224.36|25306.07|25226.07|25306.57|25226.57|25304.36|25224.36|10
1734522920000|2024-12-18 11:55:20|25305.57|25225.57|25304.54|25224.54|25305.59|25225.59|25304.54|25224.54|9
1734522930000|2024-12-18 11:55:30|25304.55|25224.55|25304.93|25224.93|25304.93|25224.93|25304.22|25224.22|9
1734522940000|2024-12-18 11:55:40|25305.47|25225.47|25305.96|25225.96|25305.96|25225.96|25305.47|25225.47|9
1734522950000|2024-12-18 11:55:50|25306.07|25226.07|25306.65|25226.65|25306.69|25226.69|25304.84|25224.84|10
1734522960000|2024-12-18 11:56:00|25306.64|25226.64|25308.57|25228.57|25308.93|25228.93|25306.64|25226.64|10
1734522970000|2024-12-18 11:56:10|25308.16|25228.16|25306.05|25226.05|25308.7|25228.7|25306.05|25226.05|10
1734522980000|2024-12-18 11:56:20|25306.03|25226.03|25305.19|25225.19|25306.6|25226.6|25305.09|25225.09|10
1734522990000|2024-12-18 11:56:30|25305.43|25225.43|25307.81|25227.81|25307.81|25227.81|25305.39|25225.39|10
1734523000000|2024-12-18 11:56:40|25307.87|25227.87|25308.26|25228.26|25308.26|25228.26|25307.44|25227.44|9
1734523010000|2024-12-18 11:56:50|25308.36|25228.36|25308.85|25228.85|25308.85|25228.85|25307.45|25227.45|10
1734523020000|2024-12-18 11:57:00|25309.04|25229.04|25309.52|25229.52|25309.92|25229.92|25309.01|25229.01|10
1734523030000|2024-12-18 11:57:10|25309.31|25229.31|25308.46|25228.46|25309.57|25229.57|25308.35|25228.35|10
1734523040000|2024-12-18 11:57:20|25308.52|25228.52|25306.07|25226.07|25308.58|25228.58|25306.05|25226.05|9
1734523050000|2024-12-18 11:57:30|25306.06|25226.06|25304.74|25224.74|25306.06|25226.06|25304.64|25224.64|10
1734523060000|2024-12-18 11:57:40|25305.19|25225.19|25306.99|25226.99|25307.1|25227.1|25303.22|25223.22|10
1734523070000|2024-12-18 11:57:50|25307.04|25227.04|25312.54|25232.54|25312.72|25232.72|25307.04|25227.04|10
1734523080000|2024-12-18 11:58:00|25312.51|25232.51|25310.94|25230.94|25312.52|25232.52|25310.94|25230.94|9
1734523090000|2024-12-18 11:58:10|25310.08|25230.08|25311.76|25231.76|25311.76|25231.76|25309.12|25229.12|9
1734523100000|2024-12-18 11:58:20|25313.02|25233.02|25311.78|25231.78|25313.02|25233.02|25311.78|25231.78|10
1734523110000|2024-12-18 11:58:30|25311.53|25231.53|25311.64|25231.64|25312.14|25232.14|25311.42|25231.42|10
1734523120000|2024-12-18 11:58:40|25311.67|25231.67|25312.82|25232.82|25312.82|25232.82|25311.67|25231.67|10
1734523130000|2024-12-18 11:58:50|25314.31|25234.31|25314.32|25234.32|25315.34|25235.34|25313.98|25233.98|9
1734523140000|2024-12-18 11:59:00|25314.69|25234.69|25315.57|25235.57|25315.57|25235.57|25314.69|25234.69|10
1734523150000|2024-12-18 11:59:10|25315.6|25235.6|25317.04|25237.04|25317.16|25237.16|25315.58|25235.58|10
1734523160000|2024-12-18 11:59:20|25317.5|25237.5|25317.97|25237.97|25318.71|25238.71|25317.5|25237.5|10
1734523170000|2024-12-18 11:59:30|25317.9|25237.9|25318.49|25238.49|25318.49|25238.49|25317.32|25237.32|10
1734523180000|2024-12-18 11:59:40|25318.97|25238.97|25320.22|25240.22|25320.37|25240.37|25318.94|25238.94|10
1734523190000|2024-12-18 11:59:50|25320.6|25240.6|25322.16|25242.16|25322.16|25242.16|25320.6|25240.6|10
1734523200000|2024-12-18 12:00:00|25322.3|25242.3|25322.09|25242.09|25322.3|25242.3|25321.25|25241.25|10
1734523210000|2024-12-18 12:00:10|25322.11|25242.11|25322.55|25242.55|25322.55|25242.55|25319.78|25239.78|10
1734523220000|2024-12-18 12:00:20|25324.3|25244.3|25324.41|25244.41|25324.81|25244.81|25324|25244|10
1734523230000|2024-12-18 12:00:30|25323.78|25243.78|25324.59|25244.59|25325|25245|25323.78|25243.78|10
1734523240000|2024-12-18 12:00:40|25324.73|25244.73|25325.43|25245.43|25326.66|25246.66|25324.73|25244.73|10
1734523250000|2024-12-18 12:00:50|25325.1|25245.1|25321.76|25241.76|25325.35|25245.35|25321.76|25241.76|10
1734523260000|2024-12-18 12:01:00|25319.55|25239.55|25322.73|25242.73|25322.73|25242.73|25319.55|25239.55|10
1734523270000|2024-12-18 12:01:10|25323.95|25243.95|25322.85|25242.85|25324.17|25244.17|25322.3|25242.3|10
1734523280000|2024-12-18 12:01:20|25323.1|25243.1|25324.23|25244.23|25324.23|25244.23|25323.05|25243.05|10
1734523290000|2024-12-18 12:01:30|25320.54|25240.54|25321.58|25241.58|25321.6|25241.6|25320.2|25240.2|9
1734523300000|2024-12-18 12:01:40|25321.85|25241.85|25323.33|25243.33|25323.82|25243.82|25321.68|25241.68|10
1734523310000|2024-12-18 12:01:50|25323.42|25243.42|25324.3|25244.3|25324.3|25244.3|25322.31|25242.31|9
1734523320000|2024-12-18 12:02:00|25325.24|25245.24|25326.84|25246.84|25327.86|25247.86|25325.24|25245.24|10
1734523330000|2024-12-18 12:02:10|25327.02|25247.02|25327.47|25247.47|25327.74|25247.74|25327.02|25247.02|10
1734523340000|2024-12-18 12:02:20|25327.41|25247.41|25329.61|25249.61|25329.66|25249.66|25326.57|25246.57|10
1734523350000|2024-12-18 12:02:30|25329.43|25249.43|25331.36|25251.36|25331.36|25251.36|25329.37|25249.37|10
1734523360000|2024-12-18 12:02:40|25331.3|25251.3|25330.46|25250.46|25331.3|25251.3|25330.46|25250.46|10
1734523370000|2024-12-18 12:02:50|25330.57|25250.57|25331.88|25251.88|25331.88|25251.88|25330.18|25250.18|10
1734523380000|2024-12-18 12:03:00|25332.22|25252.22|25335.72|25255.72|25335.72|25255.72|25332.22|25252.22|10
1734523390000|2024-12-18 12:03:10|25336.6|25256.6|25339.52|25259.52|25339.63|25259.63|25336.6|25256.6|9
1734523400000|2024-12-18 12:03:20|25340.14|25260.14|25340.71|25260.71|25340.71|25260.71|25340.13|25260.13|10
1734523410000|2024-12-18 12:03:30|25340.8|25260.8|25339.45|25259.45|25341.16|25261.16|25339.45|25259.45|10
1734523420000|2024-12-18 12:03:40|25339.35|25259.35|25336.5|25256.5|25339.35|25259.35|25336.07|25256.07|10
1734523430000|2024-12-18 12:03:50|25337.65|25257.65|25338.22|25258.22|25338.69|25258.69|25337.65|25257.65|10
1734523440000|2024-12-18 12:04:00|25338.21|25258.21|25339.45|25259.45|25339.45|25259.45|25338.21|25258.21|10
1734523450000|2024-12-18 12:04:10|25339.52|25259.52|25338.98|25258.98|25339.52|25259.52|25337.66|25257.66|10
1734523460000|2024-12-18 12:04:20|25339.38|25259.38|25347.13|25267.13|25347.72|25267.72|25339.38|25259.38|10
1734523470000|2024-12-18 12:04:30|25347.17|25267.17|25346.23|25266.23|25347.17|25267.17|25346.2|25266.2|10
1734523480000|2024-12-18 12:04:40|25346.03|25266.03|25347|25267|25347|25267|25346.03|25266.03|8
1734523490000|2024-12-18 12:04:50|25347.59|25267.59|25347.64|25267.64|25349.43|25269.43|25347.59|25267.59|10
1734523500000|2024-12-18 12:05:00|25347.06|25267.06|25348.24|25268.24|25348.24|25268.24|25346.98|25266.98|10
1734523510000|2024-12-18 12:05:10|25348.34|25268.34|25349.51|25269.51|25350.75|25270.75|25348.34|25268.34|9
1734523520000|2024-12-18 12:05:20|25349.68|25269.68|25353.38|25273.38|25353.38|25273.38|25349.68|25269.68|10
1734523530000|2024-12-18 12:05:30|25353.62|25273.62|25352.27|25272.27|25353.62|25273.62|25351.85|25271.85|10
1734523540000|2024-12-18 12:05:40|25351.96|25271.96|25352.3|25272.3|25352.3|25272.3|25351.46|25271.46|10
1734523550000|2024-12-18 12:05:50|25352.45|25272.45|25349.95|25269.95|25352.45|25272.45|25349.49|25269.49|10
1734523560000|2024-12-18 12:06:00|25348.9|25268.9|25345.1|25265.1|25348.9|25268.9|25343.77|25263.77|10
1734523570000|2024-12-18 12:06:10|25344.83|25264.83|25347.37|25267.37|25347.37|25267.37|25344.74|25264.74|10
1734523580000|2024-12-18 12:06:20|25348.26|25268.26|25353.29|25273.29|25353.29|25273.29|25348.26|25268.26|10
1734523590000|2024-12-18 12:06:30|25353.7|25273.7|25356.97|25276.97|25356.97|25276.97|25353.7|25273.7|10
1734523600000|2024-12-18 12:06:40|25357.05|25277.05|25357.46|25277.46|25357.54|25277.54|25356.92|25276.92|10
1734523610000|2024-12-18 12:06:50|25357.6|25277.6|25356.62|25276.62|25358.17|25278.17|25356.62|25276.62|10
1734523620000|2024-12-18 12:07:00|25356.3|25276.3|25354.82|25274.82|25356.3|25276.3|25354.82|25274.82|10
1734523630000|2024-12-18 12:07:10|25354.28|25274.28|25354.46|25274.46|25355.02|25275.02|25354.18|25274.18|10
1734523640000|2024-12-18 12:07:20|25353.97|25273.97|25352.25|25272.25|25354|25274|25352.05|25272.05|10
1734523650000|2024-12-18 12:07:30|25352.23|25272.23|25347.74|25267.74|25352.23|25272.23|25347.37|25267.37|10
1734523660000|2024-12-18 12:07:40|25348.07|25268.07|25347.96|25267.96|25348.15|25268.15|25347.83|25267.83|10
1734523670000|2024-12-18 12:07:50|25347.82|25267.82|25347.04|25267.04|25347.85|25267.85|25346.71|25266.71|10
1734523680000|2024-12-18 12:08:00|25347.14|25267.14|25347.24|25267.24|25347.39|25267.39|25347.14|25267.14|10
1734523690000|2024-12-18 12:08:10|25347.82|25267.82|25346.45|25266.45|25349.6|25269.6|25346.45|25266.45|9
1734523700000|2024-12-18 12:08:20|25345.74|25265.74|25340.4|25260.4|25345.76|25265.76|25340.4|25260.4|10
1734523710000|2024-12-18 12:08:30|25341.01|25261.01|25339.62|25259.62|25341.21|25261.21|25339.09|25259.09|10
1734523720000|2024-12-18 12:08:40|25339.65|25259.65|25338.54|25258.54|25339.82|25259.82|25338.54|25258.54|9
1734523730000|2024-12-18 12:08:50|25338.38|25258.38|25337.49|25257.49|25338.62|25258.62|25337.49|25257.49|9
1734523740000|2024-12-18 12:09:00|25337.43|25257.43|25336.4|25256.4|25337.52|25257.52|25336.4|25256.4|10
1734523750000|2024-12-18 12:09:10|25336.11|25256.11|25324.1|25244.1|25336.9|25256.9|25322.87|25242.87|10
1734523760000|2024-12-18 12:09:20|25324.28|25244.28|25323.85|25243.85|25324.78|25244.78|25323.85|25243.85|10
1734523770000|2024-12-18 12:09:30|25330.99|25250.99|25332.05|25252.05|25332.05|25252.05|25329.79|25249.79|10
1734523780000|2024-12-18 12:09:40|25332.82|25252.82|25332.51|25252.51|25333.02|25253.02|25332.51|25252.51|10
1734523790000|2024-12-18 12:09:50|25332.61|25252.61|25332.68|25252.68|25333.18|25253.18|25332.06|25252.06|9
1734523800000|2024-12-18 12:10:00|25332.66|25252.66|25332.83|25252.83|25333.24|25253.24|25332.39|25252.39|10
1734523810000|2024-12-18 12:10:10|25333.45|25253.45|25331.67|25251.67|25334.04|25254.04|25331.67|25251.67|10
1734523820000|2024-12-18 12:10:20|25330.69|25250.69|25328.66|25248.66|25330.69|25250.69|25327.64|25247.64|10
1734523830000|2024-12-18 12:10:30|25328.7|25248.7|25327.63|25247.63|25329.45|25249.45|25327.63|25247.63|10
1734523840000|2024-12-18 12:10:40|25327.36|25247.36|25327.97|25247.97|25328.2|25248.2|25327.1|25247.1|10
1734523850000|2024-12-18 12:10:50|25328.07|25248.07|25328.07|25248.07|25328.72|25248.72|25328.02|25248.02|10
1734523860000|2024-12-18 12:11:00|25328.02|25248.02|25326.85|25246.85|25328.02|25248.02|25326.55|25246.55|9
1734523870000|2024-12-18 12:11:10|25326.83|25246.83|25330.2|25250.2|25330.43|25250.43|25326.61|25246.61|10
1734523880000|2024-12-18 12:11:20|25330.23|25250.23|25333.76|25253.76|25333.76|25253.76|25330.17|25250.17|10
1734523890000|2024-12-18 12:11:30|25335.24|25255.24|25338.81|25258.81|25338.81|25258.81|25335.14|25255.14|10
1734523900000|2024-12-18 12:11:40|25336.43|25256.43|25335.49|25255.49|25336.46|25256.46|25335.29|25255.29|10
1734523910000|2024-12-18 12:11:50|25335.65|25255.65|25335.49|25255.49|25335.91|25255.91|25334.99|25254.99|10
1734523920000|2024-12-18 12:12:00|25334.98|25254.98|25337.17|25257.17|25337.17|25257.17|25334.98|25254.98|9
1734523930000|2024-12-18 12:12:10|25338.17|25258.17|25338.37|25258.37|25338.6|25258.6|25337.51|25257.51|10
1734523940000|2024-12-18 12:12:20|25338.38|25258.38|25335.38|25255.38|25339.5|25259.5|25335.38|25255.38|10
1734523950000|2024-12-18 12:12:30|25335.55|25255.55|25336.43|25256.43|25336.43|25256.43|25335.55|25255.55|10
1734523960000|2024-12-18 12:12:40|25336.72|25256.72|25335.31|25255.31|25336.72|25256.72|25335.25|25255.25|10
1734523970000|2024-12-18 12:12:50|25335.44|25255.44|25336.25|25256.25|25336.25|25256.25|25335.42|25255.42|10
1734523980000|2024-12-18 12:13:00|25338.05|25258.05|25339.71|25259.71|25341|25261|25338.05|25258.05|10
1734523990000|2024-12-18 12:13:10|25338.89|25258.89|25339.81|25259.81|25339.81|25259.81|25338.74|25258.74|10
1734524000000|2024-12-18 12:13:20|25339.39|25259.39|25339.62|25259.62|25339.98|25259.98|25339.39|25259.39|10
1734524010000|2024-12-18 12:13:30|25339.28|25259.28|25341.46|25261.46|25341.63|25261.63|25339.11|25259.11|10
1734524020000|2024-12-18 12:13:40|25341.34|25261.34|25342.29|25262.29|25342.29|25262.29|25341.2|25261.2|8
1734524030000|2024-12-18 12:13:50|25342.48|25262.48|25343.79|25263.79|25343.79|25263.79|25342.02|25262.02|10
1734524040000|2024-12-18 12:14:00|25344.27|25264.27|25347.06|25267.06|25347.15|25267.15|25344.27|25264.27|10
1734524050000|2024-12-18 12:14:10|25347.39|25267.39|25348.19|25268.19|25348.19|25268.19|25347.39|25267.39|10
1734524060000|2024-12-18 12:14:20|25349.51|25269.51|25353.01|25273.01|25353.01|25273.01|25349.51|25269.51|10
1734524070000|2024-12-18 12:14:30|25352.95|25272.95|25356.76|25276.76|25356.76|25276.76|25352.55|25272.55|9
1734524080000|2024-12-18 12:14:40|25356.77|25276.77|25357.81|25277.81|25357.95|25277.95|25355.72|25275.72|8
1734524090000|2024-12-18 12:14:50|25357.78|25277.78|25357.51|25277.51|25357.78|25277.78|25357.13|25277.13|9
1734524100000|2024-12-18 12:15:00|25357.33|25277.33|25356.48|25276.48|25358.19|25278.19|25356.48|25276.48|10
1734524110000|2024-12-18 12:15:10|25356.31|25276.31|25360.43|25280.43|25360.43|25280.43|25356.31|25276.31|10
1734524120000|2024-12-18 12:15:20|25360.44|25280.44|25360.59|25280.59|25360.73|25280.73|25359.83|25279.83|9
1734524130000|2024-12-18 12:15:30|25360.82|25280.82|25359.48|25279.48|25360.82|25280.82|25359.09|25279.09|8
1734524140000|2024-12-18 12:15:40|25359.27|25279.27|25360.89|25280.89|25360.89|25280.89|25357.58|25277.58|10
1734524150000|2024-12-18 12:15:50|25360.86|25280.86|25357.77|25277.77|25361.1|25281.1|25357.77|25277.77|10
1734524160000|2024-12-18 12:16:00|25357.82|25277.82|25353.48|25273.48|25357.82|25277.82|25353.48|25273.48|10
1734524170000|2024-12-18 12:16:10|25353.32|25273.32|25349.47|25269.47|25353.32|25273.32|25349.47|25269.47|10
1734524180000|2024-12-18 12:16:20|25349.25|25269.25|25347.74|25267.74|25349.38|25269.38|25347.47|25267.47|9
1734524190000|2024-12-18 12:16:30|25348.53|25268.53|25356.47|25276.47|25356.53|25276.53|25348.53|25268.53|9
1734524200000|2024-12-18 12:16:40|25356.02|25276.02|25355.28|25275.28|25356.02|25276.02|25353.2|25273.2|10
1734524210000|2024-12-18 12:16:50|25353.98|25273.98|25349.41|25269.41|25353.98|25273.98|25349.37|25269.37|10
1734524220000|2024-12-18 12:17:00|25349.64|25269.64|25352.43|25272.43|25352.54|25272.54|25349.64|25269.64|10
1734524230000|2024-12-18 12:17:10|25352.07|25272.07|25349.95|25269.95|25352.07|25272.07|25349.9|25269.9|10
1734524240000|2024-12-18 12:17:20|25350.02|25270.02|25351.56|25271.56|25351.56|25271.56|25349.85|25269.85|10
1734524250000|2024-12-18 12:17:30|25351.83|25271.83|25351.33|25271.33|25351.99|25271.99|25351.18|25271.18|9
1734524260000|2024-12-18 12:17:40|25351.36|25271.36|25351.34|25271.34|25351.36|25271.36|25348.52|25268.52|10
1734524270000|2024-12-18 12:17:50|25350.33|25270.33|25346.53|25266.53|25350.33|25270.33|25345.2|25265.2|10
1734524280000|2024-12-18 12:18:00|25346.2|25266.2|25347.09|25267.09|25347.18|25267.18|25345.3|25265.3|10
1734524290000|2024-12-18 12:18:10|25348.23|25268.23|25349.77|25269.77|25349.77|25269.77|25348.23|25268.23|10
1734524300000|2024-12-18 12:18:20|25350.61|25270.61|25350.99|25270.99|25351.59|25271.59|25350.61|25270.61|10
1734524310000|2024-12-18 12:18:30|25351.01|25271.01|25350.44|25270.44|25351.03|25271.03|25349.48|25269.48|8
1734524320000|2024-12-18 12:18:40|25350.5|25270.5|25350.22|25270.22|25350.67|25270.67|25349.96|25269.96|10
1734524330000|2024-12-18 12:18:50|25350.49|25270.49|25353|25273|25353|25273|25350.49|25270.49|9
1734524340000|2024-12-18 12:19:00|25353.06|25273.06|25353.38|25273.38|25353.38|25273.38|25352.06|25272.06|9
1734524350000|2024-12-18 12:19:10|25353.49|25273.49|25354.13|25274.13|25355.23|25275.23|25353.49|25273.49|10
1734524360000|2024-12-18 12:19:20|25354.14|25274.14|25354.53|25274.53|25354.53|25274.53|25353.78|25273.78|9
1734524370000|2024-12-18 12:19:30|25355.02|25275.02|25352.93|25272.93|25355.02|25275.02|25352.6|25272.6|10
1734524380000|2024-12-18 12:19:40|25353.14|25273.14|25351.7|25271.7|25353.48|25273.48|25351.13|25271.13|10
1734524390000|2024-12-18 12:19:50|25351.46|25271.46|25344.86|25264.86|25351.46|25271.46|25344.86|25264.86|10
1734524400000|2024-12-18 12:20:00|25344.93|25264.93|25338.05|25258.05|25344.93|25264.93|25338.05|25258.05|10
1734524410000|2024-12-18 12:20:10|25336.96|25256.96|25333.24|25253.24|25337.59|25257.59|25333.24|25253.24|10
1734524420000|2024-12-18 12:20:20|25333.05|25253.05|25331.83|25251.83|25333.05|25253.05|25331.83|25251.83|9
1734524430000|2024-12-18 12:20:30|25331.43|25251.43|25329.21|25249.21|25331.43|25251.43|25329.21|25249.21|10
1734524440000|2024-12-18 12:20:40|25329.19|25249.19|25325.78|25245.78|25330.3|25250.3|25325.78|25245.78|10
1734524450000|2024-12-18 12:20:50|25325.55|25245.55|25322.09|25242.09|25325.55|25245.55|25322.09|25242.09|10
1734524460000|2024-12-18 12:21:00|25320.7|25240.7|25317.62|25237.62|25320.96|25240.96|25317.62|25237.62|10
1734524470000|2024-12-18 12:21:10|25317.19|25237.19|25312.77|25232.77|25317.19|25237.19|25311.11|25231.11|10
1734524480000|2024-12-18 12:21:20|25314.12|25234.12|25314.75|25234.75|25314.96|25234.96|25314.05|25234.05|10
1734524490000|2024-12-18 12:21:30|25314.19|25234.19|25313.16|25233.16|25314.19|25234.19|25313.16|25233.16|10
1734524500000|2024-12-18 12:21:40|25313.14|25233.14|25309.46|25229.46|25313.14|25233.14|25309.46|25229.46|10
1734524510000|2024-12-18 12:21:50|25308.99|25228.99|25307.48|25227.48|25308.99|25228.99|25307.09|25227.09|10
1734524520000|2024-12-18 12:22:00|25307.24|25227.24|25311.26|25231.26|25311.26|25231.26|25307.24|25227.24|10
1734524530000|2024-12-18 12:22:10|25311.99|25231.99|25314.86|25234.86|25314.86|25234.86|25311.43|25231.43|10
1734524540000|2024-12-18 12:22:20|25315.4|25235.4|25313.44|25233.44|25315.92|25235.92|25313.44|25233.44|10
1734524550000|2024-12-18 12:22:30|25313.41|25233.41|25309.37|25229.37|25313.65|25233.65|25308.03|25228.03|10
1734524560000|2024-12-18 12:22:40|25309.26|25229.26|25309.55|25229.55|25310.87|25230.87|25308.68|25228.68|10
1734524570000|2024-12-18 12:22:50|25305.08|25225.08|25304.78|25224.78|25305.08|25225.08|25304.26|25224.26|10
1734524580000|2024-12-18 12:23:00|25304.17|25224.17|25304|25224|25304.31|25224.31|25303.11|25223.11|10
1734524590000|2024-12-18 12:23:10|25304.22|25224.22|25306.12|25226.12|25306.12|25226.12|25304.22|25224.22|10
1734524600000|2024-12-18 12:23:20|25306.1|25226.1|25307.29|25227.29|25307.37|25227.37|25306.1|25226.1|10
1734524610000|2024-12-18 12:23:30|25307.48|25227.48|25308.68|25228.68|25308.68|25228.68|25307.46|25227.46|9
1734524620000|2024-12-18 12:23:40|25308.77|25228.77|25309.33|25229.33|25309.71|25229.71|25308.77|25228.77|9
1734524630000|2024-12-18 12:23:50|25308.26|25228.26|25306.96|25226.96|25308.26|25228.26|25306.88|25226.88|10
1734524640000|2024-12-18 12:24:00|25307.07|25227.07|25305.48|25225.48|25307.07|25227.07|25305.48|25225.48|10
1734524650000|2024-12-18 12:24:10|25304.19|25224.19|25300.44|25220.44|25304.19|25224.19|25300.24|25220.24|10
1734524660000|2024-12-18 12:24:20|25300.42|25220.42|25297.12|25217.12|25300.42|25220.42|25296.67|25216.67|9
1734524670000|2024-12-18 12:24:30|25297.67|25217.67|25297.96|25217.96|25298.14|25218.14|25297.67|25217.67|10
1734524680000|2024-12-18 12:24:40|25297.04|25217.04|25303.94|25223.94|25305.65|25225.65|25295.7|25215.7|10
1734524690000|2024-12-18 12:24:50|25303.88|25223.88|25297.35|25217.35|25303.97|25223.97|25297.18|25217.18|10
1734524700000|2024-12-18 12:25:00|25295.89|25215.89|25281.13|25201.13|25295.89|25215.89|25281.13|25201.13|10
1734524710000|2024-12-18 12:25:10|25280.27|25200.27|25274.27|25194.27|25280.27|25200.27|25274.27|25194.27|10
1734524720000|2024-12-18 12:25:20|25273.15|25193.15|25272.79|25192.79|25273.15|25193.15|25272.27|25192.27|10
1734524730000|2024-12-18 12:25:30|25272.88|25192.88|25269.7|25189.7|25272.9|25192.9|25269.7|25189.7|10
1734524740000|2024-12-18 12:25:40|25269.12|25189.12|25257.45|25177.45|25269.12|25189.12|25257.45|25177.45|10
1734524750000|2024-12-18 12:25:50|25257.13|25177.13|25254.89|25174.89|25257.13|25177.13|25254.41|25174.41|10
1734524760000|2024-12-18 12:26:00|25253.77|25173.77|25257.74|25177.74|25257.74|25177.74|25253.26|25173.26|10
1734524770000|2024-12-18 12:26:10|25258.79|25178.79|25260.57|25180.57|25260.57|25180.57|25258.79|25178.79|10
1734524780000|2024-12-18 12:26:20|25261.04|25181.04|25260.72|25180.72|25261.16|25181.16|25260.23|25180.23|10
1734524790000|2024-12-18 12:26:30|25260.5|25180.5|25259|25179|25260.5|25180.5|25258.9|25178.9|10
1734524800000|2024-12-18 12:26:40|25258.34|25178.34|25249.82|25169.82|25258.34|25178.34|25249.75|25169.75|10
1734524810000|2024-12-18 12:26:50|25249.86|25169.86|25250.26|25170.26|25250.88|25170.88|25249.72|25169.72|10
1734524820000|2024-12-18 12:27:00|25250.19|25170.19|25249.66|25169.66|25250.19|25170.19|25247.92|25167.92|10
1734524830000|2024-12-18 12:27:10|25249.58|25169.58|25251.88|25171.88|25251.88|25171.88|25249.17|25169.17|9
1734524840000|2024-12-18 12:27:20|25251.99|25171.99|25255.54|25175.54|25255.54|25175.54|25251.99|25171.99|10
1734524850000|2024-12-18 12:27:30|25255.4|25175.4|25256.31|25176.31|25256.31|25176.31|25255.15|25175.15|10
1734524860000|2024-12-18 12:27:40|25256.48|25176.48|25258.69|25178.69|25258.69|25178.69|25256.48|25176.48|10
1734524870000|2024-12-18 12:27:50|25258.92|25178.92|25261.67|25181.67|25262.42|25182.42|25258.92|25178.92|10
1734524880000|2024-12-18 12:28:00|25261.59|25181.59|25259.49|25179.49|25261.59|25181.59|25258.94|25178.94|10
1734524890000|2024-12-18 12:28:10|25259.33|25179.33|25254.49|25174.49|25259.33|25179.33|25254.49|25174.49|10
1734524900000|2024-12-18 12:28:20|25254.13|25174.13|25250.4|25170.4|25254.13|25174.13|25250.4|25170.4|10
1734524910000|2024-12-18 12:28:30|25249.87|25169.87|25247.92|25167.92|25250.59|25170.59|25247.92|25167.92|10
1734524920000|2024-12-18 12:28:40|25247.09|25167.09|25245.14|25165.14|25247.09|25167.09|25245.14|25165.14|10
1734524930000|2024-12-18 12:28:50|25245.16|25165.16|25242.86|25162.86|25245.16|25165.16|25242.86|25162.86|10
1734524940000|2024-12-18 12:29:00|25242.83|25162.83|25244.35|25164.35|25244.35|25164.35|25241.75|25161.75|10
1734524950000|2024-12-18 12:29:10|25244.76|25164.76|25245.51|25165.51|25245.51|25165.51|25244.54|25164.54|9
1734524960000|2024-12-18 12:29:20|25245.46|25165.46|25242.98|25162.98|25245.46|25165.46|25242.98|25162.98|10
1734524970000|2024-12-18 12:29:30|25243.4|25163.4|25240.32|25160.32|25243.48|25163.48|25240.32|25160.32|10
1734524980000|2024-12-18 12:29:40|25239.63|25159.63|25240.65|25160.65|25240.81|25160.81|25239.51|25159.51|10
1734524990000|2024-12-18 12:29:50|25240.89|25160.89|25240.48|25160.48|25241.11|25161.11|25240.38|25160.38|10
1734525000000|2024-12-18 12:30:00|25239.77|25159.77|25237.62|25157.62|25239.77|25159.77|25236.62|25156.62|10
1734525010000|2024-12-18 12:30:10|25237.48|25157.48|25238.76|25158.76|25239.06|25159.06|25237.48|25157.48|10
1734525020000|2024-12-18 12:30:20|25238.67|25158.67|25234.52|25154.52|25238.67|25158.67|25234.52|25154.52|10
1734525030000|2024-12-18 12:30:30|25234.36|25154.36|25234.55|25154.55|25234.55|25154.55|25232.45|25152.45|10
1734525040000|2024-12-18 12:30:40|25234.97|25154.97|25234.97|25154.97|25237.32|25157.32|25234.41|25154.41|10
1734525050000|2024-12-18 12:30:50|25234.87|25154.87|25239.19|25159.19|25239.45|25159.45|25234.87|25154.87|10
1734525060000|2024-12-18 12:31:00|25239.25|25159.25|25235.42|25155.42|25239.25|25159.25|25235.42|25155.42|10
1734525070000|2024-12-18 12:31:10|25235.44|25155.44|25233.57|25153.57|25235.44|25155.44|25232.94|25152.94|10
1734525080000|2024-12-18 12:31:20|25234.87|25154.87|25233.99|25153.99|25235.27|25155.27|25233.99|25153.99|10
1734525090000|2024-12-18 12:31:30|25233.65|25153.65|25232.13|25152.13|25233.78|25153.78|25231.28|25151.28|10
1734525100000|2024-12-18 12:31:40|25231.99|25151.99|25224.16|25144.16|25231.99|25151.99|25224.16|25144.16|10
1734525110000|2024-12-18 12:31:50|25223.68|25143.68|25219.7|25139.7|25223.68|25143.68|25219.26|25139.26|10
1734525120000|2024-12-18 12:32:00|25219.46|25139.46|25216.52|25136.52|25220.01|25140.01|25216.52|25136.52|10
1734525130000|2024-12-18 12:32:10|25218.71|25138.71|25219.25|25139.25|25221.26|25141.26|25218.71|25138.71|10
1734525140000|2024-12-18 12:32:20|25218.68|25138.68|25218.29|25138.29|25218.68|25138.68|25214.22|25134.22|10
1734525150000|2024-12-18 12:32:30|25218.59|25138.59|25220.54|25140.54|25220.71|25140.71|25218.59|25138.59|10
1734525160000|2024-12-18 12:32:40|25221.4|25141.4|25219.27|25139.27|25221.76|25141.76|25219.27|25139.27|10
1734525170000|2024-12-18 12:32:50|25219.47|25139.47|25220.71|25140.71|25220.71|25140.71|25219.47|25139.47|10
1734525180000|2024-12-18 12:33:00|25220.87|25140.87|25219.53|25139.53|25221.36|25141.36|25219.53|25139.53|9
1734525190000|2024-12-18 12:33:10|25219.72|25139.72|25219.29|25139.29|25221.27|25141.27|25219.16|25139.16|10
1734525200000|2024-12-18 12:33:20|25218.89|25138.89|25210.3|25130.3|25218.89|25138.89|25210.3|25130.3|10
1734525210000|2024-12-18 12:33:30|25208.82|25128.82|25199.36|25119.36|25208.82|25128.82|25198.78|25118.78|10
1734525220000|2024-12-18 12:33:40|25199.33|25119.33|25200.04|25120.04|25200.32|25120.32|25199.08|25119.08|9
1734525230000|2024-12-18 12:33:50|25199.77|25119.77|25188.82|25108.82|25199.77|25119.77|25188.82|25108.82|10
1734525240000|2024-12-18 12:34:00|25187.61|25107.61|25176.38|25096.38|25187.61|25107.61|25175.63|25095.63|10
1734525250000|2024-12-18 12:34:10|25176.02|25096.02|25172.35|25092.35|25176.02|25096.02|25172.35|25092.35|10
1734525260000|2024-12-18 12:34:20|25173.62|25093.62|25172.86|25092.86|25173.62|25093.62|25171.08|25091.08|10
1734525270000|2024-12-18 12:34:30|25172.74|25092.74|25177.9|25097.9|25177.9|25097.9|25171.39|25091.39|10
1734525280000|2024-12-18 12:34:40|25178.7|25098.7|25183.13|25103.13|25183.28|25103.28|25178.7|25098.7|10
1734525290000|2024-12-18 12:34:50|25183.23|25103.23|25182.05|25102.05|25183.23|25103.23|25181.4|25101.4|10
1734525300000|2024-12-18 12:35:00|25182.19|25102.19|25171.06|25091.06|25182.19|25102.19|25171.06|25091.06|10
1734525310000|2024-12-18 12:35:10|25170.45|25090.45|25162.16|25082.16|25170.45|25090.45|25162.16|25082.16|9
1734525320000|2024-12-18 12:35:20|25161.15|25081.15|25157.21|25077.21|25161.15|25081.15|25157.21|25077.21|10
1734525330000|2024-12-18 12:35:30|25156.7|25076.7|25152.79|25072.79|25157.2|25077.2|25152.17|25072.17|9
1734525340000|2024-12-18 12:35:40|25152.52|25072.52|25150.8|25070.8|25152.52|25072.52|25148.36|25068.36|10
1734525350000|2024-12-18 12:35:50|25150.92|25070.92|25151.86|25071.86|25153.16|25073.16|25150.92|25070.92|10
1734525360000|2024-12-18 12:36:00|25151.82|25071.82|25157.51|25077.51|25157.51|25077.51|25151.82|25071.82|10
1734525370000|2024-12-18 12:36:10|25157.1|25077.1|25160.05|25080.05|25160.05|25080.05|25156.72|25076.72|10
1734525380000|2024-12-18 12:36:20|25159.78|25079.78|25163.06|25083.06|25163.06|25083.06|25159.78|25079.78|10
1734525390000|2024-12-18 12:36:30|25164.83|25084.83|25167.79|25087.79|25168.32|25088.32|25164.83|25084.83|10
1734525400000|2024-12-18 12:36:40|25167.68|25087.68|25170.55|25090.55|25170.55|25090.55|25167.68|25087.68|10
1734525410000|2024-12-18 12:36:50|25170.32|25090.32|25171.42|25091.42|25171.73|25091.73|25170.32|25090.32|9
1734525420000|2024-12-18 12:37:00|25172.63|25092.63|25171.25|25091.25|25174.86|25094.86|25171.25|25091.25|10
1734525430000|2024-12-18 12:37:10|25169.94|25089.94|25165.25|25085.25|25169.94|25089.94|25165.25|25085.25|10
1734525440000|2024-12-18 12:37:20|25165.33|25085.33|25161.22|25081.22|25166.3|25086.3|25161.22|25081.22|10
1734525450000|2024-12-18 12:37:30|25160.79|25080.79|25146.97|25066.97|25160.79|25080.79|25146.97|25066.97|10
1734525460000|2024-12-18 12:37:40|25146.39|25066.39|25143.48|25063.48|25146.39|25066.39|25143.33|25063.33|10
1734525470000|2024-12-18 12:37:50|25142.83|25062.83|25146.43|25066.43|25146.43|25066.43|25140.84|25060.84|10
1734525480000|2024-12-18 12:38:00|25146.71|25066.71|25150.81|25070.81|25150.81|25070.81|25145.78|25065.78|10
1734525490000|2024-12-18 12:38:10|25150.6|25070.6|25147.52|25067.52|25150.6|25070.6|25146.74|25066.74|10
1734525500000|2024-12-18 12:38:20|25147.18|25067.18|25140.21|25060.21|25147.18|25067.18|25140.21|25060.21|10
1734525510000|2024-12-18 12:38:30|25140.24|25060.24|25143.33|25063.33|25143.36|25063.36|25139.87|25059.87|10
1734525520000|2024-12-18 12:38:40|25143.31|25063.31|25142.86|25062.86|25143.45|25063.45|25142.86|25062.86|9
1734525530000|2024-12-18 12:38:50|25144.3|25064.3|25138.85|25058.85|25144.55|25064.55|25138.85|25058.85|10
1734525540000|2024-12-18 12:39:00|25138.92|25058.92|25137.48|25057.48|25139.87|25059.87|25137.48|25057.48|10
1734525550000|2024-12-18 12:39:10|25137.34|25057.34|25132.66|25052.66|25137.34|25057.34|25132.52|25052.52|10
1734525560000|2024-12-18 12:39:20|25133.33|25053.33|25132.57|25052.57|25133.83|25053.83|25132.17|25052.17|9
1734525570000|2024-12-18 12:39:30|25131.02|25051.02|25133.06|25053.06|25133.54|25053.54|25131.02|25051.02|10
1734525580000|2024-12-18 12:39:40|25133.03|25053.03|25131.57|25051.57|25134.41|25054.41|25131.57|25051.57|10
1734525590000|2024-12-18 12:39:50|25131.84|25051.84|25134.59|25054.59|25134.59|25054.59|25131.84|25051.84|10
1734525600000|2024-12-18 12:40:00|25134.44|25054.44|25127.88|25047.88|25134.58|25054.58|25127.88|25047.88|10
1734525610000|2024-12-18 12:40:10|25127.68|25047.68|25130.09|25050.09|25130.37|25050.37|25126.46|25046.46|10
1734525620000|2024-12-18 12:40:20|25130.47|25050.47|25130.19|25050.19|25130.78|25050.78|25130.11|25050.11|10
1734525630000|2024-12-18 12:40:30|25130.97|25050.97|25131.77|25051.77|25131.77|25051.77|25129.22|25049.22|10
1734525640000|2024-12-18 12:40:40|25131.7|25051.7|25131.36|25051.36|25132.17|25052.17|25131.17|25051.17|10
1734525650000|2024-12-18 12:40:50|25131.51|25051.51|25131.27|25051.27|25131.64|25051.64|25131.06|25051.06|10
1734525660000|2024-12-18 12:41:00|25131.32|25051.32|25132.4|25052.4|25132.63|25052.63|25131.28|25051.28|9
1734525670000|2024-12-18 12:41:10|25130.43|25050.43|25128.79|25048.79|25130.91|25050.91|25128.47|25048.47|10
1734525680000|2024-12-18 12:41:20|25127.43|25047.43|25126.2|25046.2|25127.6|25047.6|25126.15|25046.15|10
1734525690000|2024-12-18 12:41:30|25126.13|25046.13|25122.62|25042.62|25126.13|25046.13|25121.45|25041.45|10
1734525700000|2024-12-18 12:41:40|25122.76|25042.76|25122.24|25042.24|25123.99|25043.99|25122.24|25042.24|10
1734525710000|2024-12-18 12:41:50|25121.92|25041.92|25125.7|25045.7|25125.96|25045.96|25121.92|25041.92|10
1734525720000|2024-12-18 12:42:00|25126.14|25046.14|25135.76|25055.76|25135.76|25055.76|25124.67|25044.67|10
1734525730000|2024-12-18 12:42:10|25137.75|25057.75|25146.44|25066.44|25146.44|25066.44|25137.75|25057.75|10
1734525740000|2024-12-18 12:42:20|25147.35|25067.35|25146.87|25066.87|25147.52|25067.52|25146.65|25066.65|10
1734525750000|2024-12-18 12:42:30|25147.69|25067.69|25151.99|25071.99|25151.99|25071.99|25147.5|25067.5|10
1734525760000|2024-12-18 12:42:40|25155|25075|25161.2|25081.2|25161.2|25081.2|25155|25075|10
1734525770000|2024-12-18 12:42:50|25162.14|25082.14|25163.81|25083.81|25165.87|25085.87|25160.7|25080.7|10
1734525780000|2024-12-18 12:43:00|25164.92|25084.92|25166.16|25086.16|25166.54|25086.54|25164.92|25084.92|10
1734525790000|2024-12-18 12:43:10|25165.6|25085.6|25161.53|25081.53|25165.6|25085.6|25161.53|25081.53|10
1734525800000|2024-12-18 12:43:20|25163.9|25083.9|25168.07|25088.07|25168.07|25088.07|25163.9|25083.9|10
1734525810000|2024-12-18 12:43:30|25168.46|25088.46|25161.87|25081.87|25168.63|25088.63|25161.87|25081.87|10
1734525820000|2024-12-18 12:43:40|25161.66|25081.66|25157.98|25077.98|25162.1|25082.1|25157.98|25077.98|10
1734525830000|2024-12-18 12:43:50|25158.17|25078.17|25160.56|25080.56|25160.56|25080.56|25157.93|25077.93|10
1734525840000|2024-12-18 12:44:00|25159.75|25079.75|25161.08|25081.08|25161.08|25081.08|25158.73|25078.73|10
1734525850000|2024-12-18 12:44:10|25161.04|25081.04|25167.07|25087.07|25167.07|25087.07|25161.04|25081.04|10
1734525860000|2024-12-18 12:44:20|25167.3|25087.3|25159.56|25079.56|25167.3|25087.3|25159.56|25079.56|10
1734525870000|2024-12-18 12:44:30|25159.53|25079.53|25166.59|25086.59|25166.59|25086.59|25159.46|25079.46|10
1734525880000|2024-12-18 12:44:40|25166.94|25086.94|25170.91|25090.91|25170.91|25090.91|25166.94|25086.94|9
1734525890000|2024-12-18 12:44:50|25170.38|25090.38|25170.1|25090.1|25170.38|25090.38|25168.06|25088.06|10
1734525900000|2024-12-18 12:45:00|25170.74|25090.74|25168.99|25088.99|25171.8|25091.8|25168.99|25088.99|10
1734525910000|2024-12-18 12:45:10|25169.2|25089.2|25173.31|25093.31|25173.31|25093.31|25169.2|25089.2|10
1734525920000|2024-12-18 12:45:20|25173.93|25093.93|25177.55|25097.55|25177.59|25097.59|25173.93|25093.93|10
1734525930000|2024-12-18 12:45:30|25178.12|25098.12|25180.92|25100.92|25180.92|25100.92|25178.12|25098.12|10
1734525940000|2024-12-18 12:45:40|25180.85|25100.85|25193.71|25113.71|25193.71|25113.71|25180.85|25100.85|10
1734525950000|2024-12-18 12:45:50|25195.7|25115.7|25197.29|25117.29|25198.71|25118.71|25195.7|25115.7|10
1734525960000|2024-12-18 12:46:00|25197.27|25117.27|25197.35|25117.35|25197.74|25117.74|25196.93|25116.93|10
1734525970000|2024-12-18 12:46:10|25197.96|25117.96|25206.81|25126.81|25206.81|25126.81|25197.68|25117.68|10
1734525980000|2024-12-18 12:46:20|25207.46|25127.46|25210.75|25130.75|25210.75|25130.75|25206.63|25126.63|10
1734525990000|2024-12-18 12:46:30|25210.79|25130.79|25209.01|25129.01|25210.79|25130.79|25207.92|25127.92|10
1734526000000|2024-12-18 12:46:40|25209.43|25129.43|25209.07|25129.07|25209.5|25129.5|25208.57|25128.57|9
1734526010000|2024-12-18 12:46:50|25209.08|25129.08|25208.7|25128.7|25209.08|25129.08|25208.45|25128.45|10
1734526020000|2024-12-18 12:47:00|25208.89|25128.89|25206.7|25126.7|25208.89|25128.89|25206.7|25126.7|8
1734526030000|2024-12-18 12:47:10|25207.11|25127.11|25208.85|25128.85|25208.85|25128.85|25207.11|25127.11|10
1734526040000|2024-12-18 12:47:20|25209.08|25129.08|25211.36|25131.36|25211.52|25131.52|25209.08|25129.08|10
1734526050000|2024-12-18 12:47:30|25210.54|25130.54|25209.26|25129.26|25210.54|25130.54|25209.26|25129.26|8
1734526060000|2024-12-18 12:47:40|25212.24|25132.24|25213.01|25133.01|25213.01|25133.01|25211.97|25131.97|10
1734526070000|2024-12-18 12:47:50|25214.18|25134.18|25213.64|25133.64|25214.28|25134.28|25212.87|25132.87|9
1734526080000|2024-12-18 12:48:00|25212.76|25132.76|25208.13|25128.13|25212.82|25132.82|25208.13|25128.13|10
1734526090000|2024-12-18 12:48:10|25207.45|25127.45|25201.53|25121.53|25207.45|25127.45|25201.53|25121.53|10
1734526100000|2024-12-18 12:48:20|25201.38|25121.38|25203.37|25123.37|25203.45|25123.45|25201.38|25121.38|9
1734526110000|2024-12-18 12:48:30|25203.39|25123.39|25203.69|25123.69|25203.91|25123.91|25202.01|25122.01|10
1734526120000|2024-12-18 12:48:40|25203.59|25123.59|25206.61|25126.61|25206.61|25126.61|25203.59|25123.59|10
1734526130000|2024-12-18 12:48:50|25206.72|25126.72|25207.21|25127.21|25207.28|25127.28|25205.34|25125.34|10
1734526140000|2024-12-18 12:49:00|25207.2|25127.2|25206.23|25126.23|25209.28|25129.28|25206.23|25126.23|10
1734526150000|2024-12-18 12:49:10|25206.61|25126.61|25203.13|25123.13|25206.9|25126.9|25203.13|25123.13|10
1734526160000|2024-12-18 12:49:20|25202.11|25122.11|25199.2|25119.2|25202.11|25122.11|25199.04|25119.04|9
1734526170000|2024-12-18 12:49:30|25199.38|25119.38|25195.14|25115.14|25199.38|25119.38|25194.81|25114.81|10
1734526180000|2024-12-18 12:49:40|25196.08|25116.08|25193.14|25113.14|25197.04|25117.04|25193.14|25113.14|10
1734526190000|2024-12-18 12:49:50|25192.03|25112.03|25185.62|25105.62|25192.03|25112.03|25185.62|25105.62|10
1734526200000|2024-12-18 12:50:00|25185.55|25105.55|25175.75|25095.75|25187.62|25107.62|25175.75|25095.75|10
1734526210000|2024-12-18 12:50:10|25175.64|25095.64|25173.08|25093.08|25175.79|25095.79|25173.08|25093.08|10
1734526220000|2024-12-18 12:50:20|25172.9|25092.9|25171.49|25091.49|25172.9|25092.9|25171.46|25091.46|10
1734526230000|2024-12-18 12:50:30|25171|25091|25168.05|25088.05|25171|25091|25167.81|25087.81|10
1734526240000|2024-12-18 12:50:40|25167.25|25087.25|25167.38|25087.38|25169.38|25089.38|25166.39|25086.39|10
1734526250000|2024-12-18 12:50:50|25167.65|25087.65|25168.93|25088.93|25169.18|25089.18|25167.53|25087.53|10
1734526260000|2024-12-18 12:51:00|25166.66|25086.66|25164.64|25084.64|25166.72|25086.72|25164.64|25084.64|10
1734526270000|2024-12-18 12:51:10|25165.14|25085.14|25164.61|25084.61|25165.14|25085.14|25164.5|25084.5|9
1734526280000|2024-12-18 12:51:20|25165.29|25085.29|25163.74|25083.74|25165.29|25085.29|25163.18|25083.18|10
1734526290000|2024-12-18 12:51:30|25164.08|25084.08|25158.13|25078.13|25164.08|25084.08|25158.13|25078.13|10
1734526300000|2024-12-18 12:51:40|25154.62|25074.62|25148.54|25068.54|25154.62|25074.62|25148.54|25068.54|10
1734526310000|2024-12-18 12:51:50|25148.69|25068.69|25150.39|25070.39|25151.83|25071.83|25148.69|25068.69|10
1734526320000|2024-12-18 12:52:00|25150.62|25070.62|25151.35|25071.35|25151.5|25071.5|25150.62|25070.62|10
1734526330000|2024-12-18 12:52:10|25153.01|25073.01|25156.02|25076.02|25156.02|25076.02|25153.01|25073.01|10
1734526340000|2024-12-18 12:52:20|25155.02|25075.02|25151.46|25071.46|25155.02|25075.02|25151.46|25071.46|10
1734526350000|2024-12-18 12:52:30|25151.82|25071.82|25142.03|25062.03|25151.82|25071.82|25142.03|25062.03|10
1734526360000|2024-12-18 12:52:40|25136.18|25056.18|25131.5|25051.5|25136.18|25056.18|25131.5|25051.5|10
1734526370000|2024-12-18 12:52:50|25130.96|25050.96|25128.44|25048.44|25131.55|25051.55|25128.44|25048.44|10
1734526380000|2024-12-18 12:53:00|25128.02|25048.02|25128.61|25048.61|25128.61|25048.61|25126.02|25046.02|10
1734526390000|2024-12-18 12:53:10|25128.29|25048.29|25125.59|25045.59|25128.5|25048.5|25125.32|25045.32|10
1734526400000|2024-12-18 12:53:20|25125.45|25045.45|25128.39|25048.39|25128.76|25048.76|25124.3|25044.3|10
1734526410000|2024-12-18 12:53:30|25128.5|25048.5|25132.2|25052.2|25132.2|25052.2|25128.5|25048.5|10
1734526420000|2024-12-18 12:53:40|25133.09|25053.09|25132.57|25052.57|25133.32|25053.32|25132.41|25052.41|10
1734526430000|2024-12-18 12:53:50|25132.58|25052.58|25136.67|25056.67|25136.67|25056.67|25132.58|25052.58|10
1734526440000|2024-12-18 12:54:00|25136.78|25056.78|25137.32|25057.32|25138.04|25058.04|25136.67|25056.67|10
1734526450000|2024-12-18 12:54:10|25137.49|25057.49|25139.93|25059.93|25139.93|25059.93|25137.33|25057.33|10
1734526460000|2024-12-18 12:54:20|25141.4|25061.4|25143.13|25063.13|25143.6|25063.6|25141.4|25061.4|9
1734526470000|2024-12-18 12:54:30|25142.49|25062.49|25139.52|25059.52|25142.57|25062.57|25139.41|25059.41|9
1734526480000|2024-12-18 12:54:40|25138.94|25058.94|25138.7|25058.7|25138.94|25058.94|25138.43|25058.43|10
1734526490000|2024-12-18 12:54:50|25138.36|25058.36|25136.12|25056.12|25138.36|25058.36|25136.12|25056.12|10
1734526500000|2024-12-18 12:55:00|25135.34|25055.34|25127.57|25047.57|25135.34|25055.34|25127.57|25047.57|10
1734526510000|2024-12-18 12:55:10|25123.68|25043.68|25122.18|25042.18|25123.68|25043.68|25121.73|25041.73|10
1734526520000|2024-12-18 12:55:20|25122.6|25042.6|25122.42|25042.42|25123.4|25043.4|25122.2|25042.2|10
1734526530000|2024-12-18 12:55:30|25122.31|25042.31|25130.19|25050.19|25130.19|25050.19|25122.31|25042.31|10
1734526540000|2024-12-18 12:55:40|25131.1|25051.1|25130.12|25050.12|25131.18|25051.18|25129.42|25049.42|10
1734526550000|2024-12-18 12:55:50|25129.72|25049.72|25124.12|25044.12|25129.72|25049.72|25123.58|25043.58|10
1734526560000|2024-12-18 12:56:00|25124.55|25044.55|25126.34|25046.34|25127.11|25047.11|25124.28|25044.28|10
1734526570000|2024-12-18 12:56:10|25127.05|25047.05|25126.98|25046.98|25127.66|25047.66|25126.86|25046.86|10
1734526580000|2024-12-18 12:56:20|25127.88|25047.88|25127.56|25047.56|25128.39|25048.39|25127.09|25047.09|9
1734526590000|2024-12-18 12:56:30|25127.18|25047.18|25129.48|25049.48|25129.48|25049.48|25126.75|25046.75|10
1734526600000|2024-12-18 12:56:40|25129.72|25049.72|25131.88|25051.88|25131.95|25051.95|25129.72|25049.72|10
1734526610000|2024-12-18 12:56:50|25131.5|25051.5|25132.34|25052.34|25132.34|25052.34|25131.15|25051.15|8
1734526620000|2024-12-18 12:57:00|25132.36|25052.36|25128.54|25048.54|25132.36|25052.36|25128.54|25048.54|10
1734526630000|2024-12-18 12:57:10|25128.46|25048.46|25131.03|25051.03|25131.03|25051.03|25128.39|25048.39|10
1734526640000|2024-12-18 12:57:20|25131.26|25051.26|25136.64|25056.64|25136.64|25056.64|25131.26|25051.26|10
1734526650000|2024-12-18 12:57:30|25137.17|25057.17|25145.66|25065.66|25145.66|25065.66|25137.17|25057.17|10
1734526660000|2024-12-18 12:57:40|25148.08|25068.08|25157.37|25077.37|25157.76|25077.76|25148.08|25068.08|10
1734526670000|2024-12-18 12:57:50|25157.55|25077.55|25155.22|25075.22|25157.55|25077.55|25155.08|25075.08|10
1734526680000|2024-12-18 12:58:00|25155.23|25075.23|25156.37|25076.37|25157|25077|25153.63|25073.63|10
1734526690000|2024-12-18 12:58:10|25156.58|25076.58|25160.49|25080.49|25160.49|25080.49|25156.58|25076.58|9
1734526700000|2024-12-18 12:58:20|25160.62|25080.62|25168.67|25088.67|25168.67|25088.67|25160.62|25080.62|10
1734526710000|2024-12-18 12:58:30|25169.18|25089.18|25178.13|25098.13|25178.13|25098.13|25169.18|25089.18|10
1734526720000|2024-12-18 12:58:40|25179.64|25099.64|25181.76|25101.76|25181.76|25101.76|25179.59|25099.59|10
1734526730000|2024-12-18 12:58:50|25182.29|25102.29|25186.87|25106.87|25186.87|25106.87|25182.29|25102.29|9
1734526740000|2024-12-18 12:59:00|25187.02|25107.02|25187.07|25107.07|25187.74|25107.74|25186.76|25106.76|10
1734526750000|2024-12-18 12:59:10|25187.19|25107.19|25184.39|25104.39|25187.19|25107.19|25184.39|25104.39|10
1734526760000|2024-12-18 12:59:20|25184.18|25104.18|25180.14|25100.14|25184.18|25104.18|25179.7|25099.7|9
1734526770000|2024-12-18 12:59:30|25179.85|25099.85|25175.77|25095.77|25179.85|25099.85|25175.76|25095.76|10
1734526780000|2024-12-18 12:59:40|25175.7|25095.7|25172.94|25092.94|25176.59|25096.59|25172.94|25092.94|10
1734526790000|2024-12-18 12:59:50|25173.11|25093.11|25171.55|25091.55|25173.55|25093.55|25171.55|25091.55|10
1734526800000|2024-12-18 13:00:00|25171.61|25091.61|25171.91|25091.91|25172.75|25092.75|25170.92|25090.92|10
1734526810000|2024-12-18 13:00:10|25172.23|25092.23|25168.88|25088.88|25172.23|25092.23|25168.88|25088.88|10
1734526820000|2024-12-18 13:00:20|25169.59|25089.59|25170.27|25090.27|25170.34|25090.34|25169.59|25089.59|10
1734526830000|2024-12-18 13:00:30|25170.24|25090.24|25163.02|25083.02|25170.24|25090.24|25163.02|25083.02|10
1734526840000|2024-12-18 13:00:40|25162.07|25082.07|25146.85|25066.85|25162.07|25082.07|25146.85|25066.85|10
1734526850000|2024-12-18 13:00:50|25144.69|25064.69|25143.86|25063.86|25144.92|25064.92|25143.69|25063.69|10
1734526860000|2024-12-18 13:01:00|25143.76|25063.76|25138.8|25058.8|25143.76|25063.76|25138.35|25058.35|10
1734526870000|2024-12-18 13:01:10|25138.83|25058.83|25132.27|25052.27|25138.83|25058.83|25131.26|25051.26|10
1734526880000|2024-12-18 13:01:20|25132.67|25052.67|25130.81|25050.81|25132.7|25052.7|25130.81|25050.81|10
1734526890000|2024-12-18 13:01:30|25131.12|25051.12|25130.09|25050.09|25131.26|25051.26|25130.05|25050.05|9
1734526900000|2024-12-18 13:01:40|25129.45|25049.45|25125.09|25045.09|25129.45|25049.45|25124.69|25044.69|10
1734526910000|2024-12-18 13:01:50|25125.3|25045.3|25125.83|25045.83|25125.83|25045.83|25123.22|25043.22|10
1734526920000|2024-12-18 13:02:00|25126.35|25046.35|25124.52|25044.52|25127.38|25047.38|25124.52|25044.52|10
1734526930000|2024-12-18 13:02:10|25123.85|25043.85|25124.08|25044.08|25125.79|25045.79|25123.3|25043.3|10
1734526940000|2024-12-18 13:02:20|25123.6|25043.6|25122.41|25042.41|25123.6|25043.6|25122.27|25042.27|10
1734526950000|2024-12-18 13:02:30|25123.3|25043.3|25129.98|25049.98|25129.98|25049.98|25123.3|25043.3|10
1734526960000|2024-12-18 13:02:40|25130.33|25050.33|25132.7|25052.7|25133.44|25053.44|25130.33|25050.33|10
1734526970000|2024-12-18 13:02:50|25132.8|25052.8|25130.12|25050.12|25132.8|25052.8|25130.12|25050.12|10
1734526980000|2024-12-18 13:03:00|25129.57|25049.57|25122.33|25042.33|25129.57|25049.57|25122.33|25042.33|10
1734526990000|2024-12-18 13:03:10|25120.11|25040.11|25113.62|25033.62|25120.11|25040.11|25113.62|25033.62|10
1734527000000|2024-12-18 13:03:20|25113.8|25033.8|25112.64|25032.64|25115.21|25035.21|25112.21|25032.21|10
1734527010000|2024-12-18 13:03:30|25112.87|25032.87|25108.54|25028.54|25113.93|25033.93|25108.54|25028.54|10
1734527020000|2024-12-18 13:03:40|25108.5|25028.5|25106.76|25026.76|25109.5|25029.5|25106.76|25026.76|10
1734527030000|2024-12-18 13:03:50|25106.72|25026.72|25105.8|25025.8|25106.72|25026.72|25105.07|25025.07|10
1734527040000|2024-12-18 13:04:00|25105.82|25025.82|25099.85|25019.85|25105.82|25025.82|25099.85|25019.85|10
1734527050000|2024-12-18 13:04:10|25099.55|25019.55|25099.87|25019.87|25100.41|25020.41|25099.55|25019.55|10
1734527060000|2024-12-18 13:04:20|25099.78|25019.78|25099.3|25019.3|25099.78|25019.78|25099.12|25019.12|9
1734527070000|2024-12-18 13:04:30|25099.42|25019.42|25098.59|25018.59|25099.99|25019.99|25097.7|25017.7|10
1734527080000|2024-12-18 13:04:40|25099.38|25019.38|25099.13|25019.13|25099.51|25019.51|25098.73|25018.73|9
1734527090000|2024-12-18 13:04:50|25099.72|25019.72|25101|25021|25101|25021|25099.72|25019.72|8
1734527100000|2024-12-18 13:05:00|25100.95|25020.95|25103.82|25023.82|25103.82|25023.82|25100.95|25020.95|10
1734527110000|2024-12-18 13:05:10|25103.97|25023.97|25111.38|25031.38|25111.38|25031.38|25103.97|25023.97|10
1734527120000|2024-12-18 13:05:20|25111.58|25031.58|25116.01|25036.01|25117.22|25037.22|25111.31|25031.31|10
1734527130000|2024-12-18 13:05:30|25115.56|25035.56|25116.49|25036.49|25116.49|25036.49|25114.99|25034.99|8
1734527140000|2024-12-18 13:05:40|25116.16|25036.16|25120.8|25040.8|25120.8|25040.8|25116.16|25036.16|9
1734527150000|2024-12-18 13:05:50|25123.84|25043.84|25130.8|25050.8|25130.8|25050.8|25123.84|25043.84|10
1734527160000|2024-12-18 13:06:00|25130.66|25050.66|25135.13|25055.13|25135.13|25055.13|25130.24|25050.24|10
1734527170000|2024-12-18 13:06:10|25136.09|25056.09|25150.65|25070.65|25150.65|25070.65|25136.09|25056.09|10
1734527180000|2024-12-18 13:06:20|25151.25|25071.25|25154.09|25074.09|25155.65|25075.65|25151.25|25071.25|10
1734527190000|2024-12-18 13:06:30|25153.61|25073.61|25159.16|25079.16|25160.07|25080.07|25153.61|25073.61|10
1734527200000|2024-12-18 13:06:40|25159.52|25079.52|25162.11|25082.11|25162.21|25082.21|25159.34|25079.34|10
1734527210000|2024-12-18 13:06:50|25161.76|25081.76|25160.67|25080.67|25164.11|25084.11|25160.56|25080.56|9
1734527220000|2024-12-18 13:07:00|25160.5|25080.5|25156.5|25076.5|25160.51|25080.51|25156.5|25076.5|10
1734527230000|2024-12-18 13:07:10|25155.34|25075.34|25150.19|25070.19|25155.34|25075.34|25149.72|25069.72|10
1734527240000|2024-12-18 13:07:20|25147.84|25067.84|25147.07|25067.07|25147.84|25067.84|25146.15|25066.15|10
1734527250000|2024-12-18 13:07:30|25145.57|25065.57|25146.32|25066.32|25146.6|25066.6|25145.13|25065.13|10
1734527260000|2024-12-18 13:07:40|25147.78|25067.78|25151.46|25071.46|25151.86|25071.86|25147.78|25067.78|10
1734527270000|2024-12-18 13:07:50|25151.59|25071.59|25151|25071|25151.59|25071.59|25150.75|25070.75|9
1734527280000|2024-12-18 13:08:00|25150.99|25070.99|25152.39|25072.39|25152.39|25072.39|25148.71|25068.71|9
1734527290000|2024-12-18 13:08:10|25152.5|25072.5|25158.23|25078.23|25158.23|25078.23|25152.5|25072.5|10
1734527300000|2024-12-18 13:08:20|25158.57|25078.57|25164.03|25084.03|25164.03|25084.03|25158.57|25078.57|10
1734527310000|2024-12-18 13:08:30|25164.11|25084.11|25162.14|25082.14|25164.67|25084.67|25161.92|25081.92|10
1734527320000|2024-12-18 13:08:40|25162.19|25082.19|25166.47|25086.47|25166.47|25086.47|25162.11|25082.11|10
1734527330000|2024-12-18 13:08:50|25167.34|25087.34|25168.84|25088.84|25168.84|25088.84|25166.82|25086.82|10
1734527340000|2024-12-18 13:09:00|25170.03|25090.03|25173.42|25093.42|25173.42|25093.42|25170.03|25090.03|10
1734527350000|2024-12-18 13:09:10|25173.95|25093.95|25174|25094|25174.58|25094.58|25173.95|25093.95|10
1734527360000|2024-12-18 13:09:20|25174.04|25094.04|25176.22|25096.22|25176.22|25096.22|25173.96|25093.96|10
1734527370000|2024-12-18 13:09:30|25176.2|25096.2|25180.43|25100.43|25180.61|25100.61|25176.2|25096.2|9
1734527380000|2024-12-18 13:09:40|25180|25100|25180.91|25100.91|25181.66|25101.66|25180|25100|9
1734527390000|2024-12-18 13:09:50|25182.47|25102.47|25184.41|25104.41|25184.41|25104.41|25182.47|25102.47|9
1734527400000|2024-12-18 13:10:00|25185.14|25105.14|25184.9|25104.9|25186.46|25106.46|25184.9|25104.9|10
1734527410000|2024-12-18 13:10:10|25184.47|25104.47|25185.99|25105.99|25185.99|25105.99|25184.47|25104.47|10
1734527420000|2024-12-18 13:10:20|25185.98|25105.98|25186.19|25106.19|25186.81|25106.81|25185.34|25105.34|10
1734527430000|2024-12-18 13:10:30|25186.22|25106.22|25185.69|25105.69|25186.68|25106.68|25185.49|25105.49|9
1734527440000|2024-12-18 13:10:40|25184.9|25104.9|25181.08|25101.08|25184.9|25104.9|25179.9|25099.9|10
1734527450000|2024-12-18 13:10:50|25183|25103|25183.75|25103.75|25184.56|25104.56|25183|25103|10
1734527460000|2024-12-18 13:11:00|25183.93|25103.93|25185.72|25105.72|25185.72|25105.72|25183.91|25103.91|9
1734527470000|2024-12-18 13:11:10|25186.01|25106.01|25190.62|25110.62|25191.16|25111.16|25186.01|25106.01|10
1734527480000|2024-12-18 13:11:20|25190|25110|25193.08|25113.08|25193.08|25113.08|25189.93|25109.93|10
1734527490000|2024-12-18 13:11:30|25193.16|25113.16|25195.61|25115.61|25195.61|25115.61|25193.1|25113.1|10
1734527500000|2024-12-18 13:11:40|25196.01|25116.01|25199.36|25119.36|25199.36|25119.36|25196.01|25116.01|9
1734527510000|2024-12-18 13:11:50|25199.82|25119.82|25200.64|25120.64|25202.34|25122.34|25199.82|25119.82|10
1734527520000|2024-12-18 13:12:00|25202.11|25122.11|25205.07|25125.07|25205.07|25125.07|25202.11|25122.11|10
1734527530000|2024-12-18 13:12:10|25205.17|25125.17|25207.21|25127.21|25207.21|25127.21|25205.17|25125.17|10
1734527540000|2024-12-18 13:12:20|25207.19|25127.19|25203.97|25123.97|25207.19|25127.19|25203.97|25123.97|10
1734527550000|2024-12-18 13:12:30|25204.41|25124.41|25205.76|25125.76|25206.21|25126.21|25204.41|25124.41|10
1734527560000|2024-12-18 13:12:40|25205.49|25125.49|25205.94|25125.94|25205.94|25125.94|25205.08|25125.08|9
1734527570000|2024-12-18 13:12:50|25205.66|25125.66|25205.34|25125.34|25205.66|25125.66|25204.71|25124.71|10
1734527580000|2024-12-18 13:13:00|25205.87|25125.87|25205.5|25125.5|25206.02|25126.02|25205.36|25125.36|9
1734527590000|2024-12-18 13:13:10|25205.64|25125.64|25205.33|25125.33|25205.64|25125.64|25205.01|25125.01|10
1734527600000|2024-12-18 13:13:20|25204.9|25124.9|25204.89|25124.89|25205.68|25125.68|25204.69|25124.69|9
1734527610000|2024-12-18 13:13:30|25204.97|25124.97|25206.19|25126.19|25206.19|25126.19|25204.9|25124.9|9
1734527620000|2024-12-18 13:13:40|25206.03|25126.03|25202.99|25122.99|25206.41|25126.41|25202.99|25122.99|10
1734527630000|2024-12-18 13:13:50|25200.02|25120.02|25203.43|25123.43|25203.54|25123.54|25200.02|25120.02|10
1734527640000|2024-12-18 13:14:00|25203.39|25123.39|25205.29|25125.29|25205.38|25125.38|25203.19|25123.19|10
1734527650000|2024-12-18 13:14:10|25205.75|25125.75|25202.97|25122.97|25205.75|25125.75|25201.66|25121.66|10
1734527660000|2024-12-18 13:14:20|25202.89|25122.89|25208.67|25128.67|25209.71|25129.71|25202.89|25122.89|10
1734527670000|2024-12-18 13:14:30|25208.6|25128.6|25207.86|25127.86|25208.86|25128.86|25207.85|25127.85|10
1734527680000|2024-12-18 13:14:40|25207.48|25127.48|25207.31|25127.31|25208.34|25128.34|25207.31|25127.31|10
1734527690000|2024-12-18 13:14:50|25206.69|25126.69|25199.68|25119.68|25206.69|25126.69|25199.68|25119.68|10
1734527700000|2024-12-18 13:15:00|25199.5|25119.5|25196.87|25116.87|25199.5|25119.5|25196.11|25116.11|10
1734527710000|2024-12-18 13:15:10|25197.07|25117.07|25197.53|25117.53|25197.53|25117.53|25196.24|25116.24|10
1734527720000|2024-12-18 13:15:20|25197.35|25117.35|25207.57|25127.57|25207.57|25127.57|25197.35|25117.35|10
1734527730000|2024-12-18 13:15:30|25208.05|25128.05|25210.13|25130.13|25210.13|25130.13|25207.95|25127.95|10
1734527740000|2024-12-18 13:15:40|25210.62|25130.62|25213.65|25133.65|25213.65|25133.65|25209.79|25129.79|10
1734527750000|2024-12-18 13:15:50|25214.55|25134.55|25218.98|25138.98|25218.98|25138.98|25214.55|25134.55|10
1734527760000|2024-12-18 13:16:00|25222.56|25142.56|25226.45|25146.45|25226.45|25146.45|25222.56|25142.56|10
1734527770000|2024-12-18 13:16:10|25226.81|25146.81|25225.77|25145.77|25226.81|25146.81|25224.05|25144.05|10
1734527780000|2024-12-18 13:16:20|25225.92|25145.92|25226.23|25146.23|25228|25148|25225.92|25145.92|10
1734527790000|2024-12-18 13:16:30|25225.84|25145.84|25226.96|25146.96|25226.98|25146.98|25225.84|25145.84|10
1734527800000|2024-12-18 13:16:40|25226.49|25146.49|25229.75|25149.75|25229.75|25149.75|25226.33|25146.33|9
1734527810000|2024-12-18 13:16:50|25230.25|25150.25|25236.1|25156.1|25236.1|25156.1|25230.07|25150.07|10
1734527820000|2024-12-18 13:17:00|25236.49|25156.49|25237.9|25157.9|25237.9|25157.9|25236.02|25156.02|10
1734527830000|2024-12-18 13:17:10|25239.78|25159.78|25239.98|25159.98|25241.86|25161.86|25239.78|25159.78|10
1734527840000|2024-12-18 13:17:20|25240.32|25160.32|25245.3|25165.3|25245.33|25165.33|25240.32|25160.32|10
1734527850000|2024-12-18 13:17:30|25245.91|25165.91|25245.32|25165.32|25246.78|25166.78|25245.32|25165.32|10
1734527860000|2024-12-18 13:17:40|25245.4|25165.4|25246.67|25166.67|25246.67|25166.67|25245.33|25165.33|10
1734527870000|2024-12-18 13:17:50|25246.97|25166.97|25242.97|25162.97|25246.97|25166.97|25242.81|25162.81|10
1734527880000|2024-12-18 13:18:00|25242.2|25162.2|25241.05|25161.05|25242.2|25162.2|25240.65|25160.65|9
1734527890000|2024-12-18 13:18:10|25241.03|25161.03|25242.42|25162.42|25242.7|25162.7|25240.19|25160.19|10
1734527900000|2024-12-18 13:18:20|25242.62|25162.62|25244.51|25164.51|25244.51|25164.51|25242.42|25162.42|10
1734527910000|2024-12-18 13:18:30|25244.36|25164.36|25244.15|25164.15|25244.36|25164.36|25243.38|25163.38|9
1734527920000|2024-12-18 13:18:40|25244.04|25164.04|25243.23|25163.23|25244.58|25164.58|25243.23|25163.23|10
1734527930000|2024-12-18 13:18:50|25242.58|25162.58|25240.06|25160.06|25242.58|25162.58|25240.04|25160.04|10
1734527940000|2024-12-18 13:19:00|25240.32|25160.32|25239.81|25159.81|25240.32|25160.32|25239.69|25159.69|9
1734527950000|2024-12-18 13:19:10|25239.83|25159.83|25241.93|25161.93|25241.93|25161.93|25239.21|25159.21|10
1734527960000|2024-12-18 13:19:20|25242.14|25162.14|25241.7|25161.7|25242.85|25162.85|25241.65|25161.65|10
1734527970000|2024-12-18 13:19:30|25241.57|25161.57|25238.81|25158.81|25242.07|25162.07|25238.47|25158.47|9
1734527980000|2024-12-18 13:19:40|25238.7|25158.7|25237.6|25157.6|25238.71|25158.71|25237.6|25157.6|10
1734527990000|2024-12-18 13:19:50|25237.1|25157.1|25235.99|25155.99|25237.1|25157.1|25235.63|25155.63|10
1734528000000|2024-12-18 13:20:00|25236.08|25156.08|25236.17|25156.17|25236.46|25156.46|25235.84|25155.84|10
1734528010000|2024-12-18 13:20:10|25235.6|25155.6|25238.48|25158.48|25238.48|25158.48|25235.6|25155.6|10
1734528020000|2024-12-18 13:20:20|25238.2|25158.2|25242.14|25162.14|25242.22|25162.22|25238.2|25158.2|10
1734528030000|2024-12-18 13:20:30|25241.55|25161.55|25246.02|25166.02|25246.02|25166.02|25241.55|25161.55|9
1734528040000|2024-12-18 13:20:40|25246.76|25166.76|25248.54|25168.54|25248.54|25168.54|25246.76|25166.76|9
1734528050000|2024-12-18 13:20:50|25248.72|25168.72|25250.21|25170.21|25250.46|25170.46|25248.72|25168.72|10
1734528060000|2024-12-18 13:21:00|25250.07|25170.07|25249.45|25169.45|25250.07|25170.07|25248.46|25168.46|10
1734528070000|2024-12-18 13:21:10|25250.22|25170.22|25253.73|25173.73|25254.55|25174.55|25250.22|25170.22|10
1734528080000|2024-12-18 13:21:20|25253.44|25173.44|25254.32|25174.32|25254.32|25174.32|25253.01|25173.01|10
1734528090000|2024-12-18 13:21:30|25254.15|25174.15|25247.44|25167.44|25254.15|25174.15|25247.44|25167.44|10
1734528100000|2024-12-18 13:21:40|25247.15|25167.15|25241.69|25161.69|25247.45|25167.45|25241.58|25161.58|10
1734528110000|2024-12-18 13:21:50|25241.23|25161.23|25240.68|25160.68|25241.23|25161.23|25240.68|25160.68|9
1734528120000|2024-12-18 13:22:00|25240.71|25160.71|25240.22|25160.22|25241.45|25161.45|25239.14|25159.14|10
1734528130000|2024-12-18 13:22:10|25239.48|25159.48|25234.46|25154.46|25239.49|25159.49|25234.18|25154.18|10
1734528140000|2024-12-18 13:22:20|25234.26|25154.26|25227.96|25147.96|25234.26|25154.26|25227.96|25147.96|10
1734528150000|2024-12-18 13:22:30|25227.82|25147.82|25215.79|25135.79|25227.82|25147.82|25215.79|25135.79|10
1734528160000|2024-12-18 13:22:40|25215.05|25135.05|25210.78|25130.78|25215.05|25135.05|25209.32|25129.32|10
1734528170000|2024-12-18 13:22:50|25211.75|25131.75|25210.76|25130.76|25212.55|25132.55|25210.76|25130.76|10
1734528180000|2024-12-18 13:23:00|25210.78|25130.78|25214.7|25134.7|25214.7|25134.7|25210.77|25130.77|10
1734528190000|2024-12-18 13:23:10|25216.01|25136.01|25216.48|25136.48|25217.43|25137.43|25215.84|25135.84|10
1734528200000|2024-12-18 13:23:20|25216.14|25136.14|25214.8|25134.8|25216.73|25136.73|25214.7|25134.7|10
1734528210000|2024-12-18 13:23:30|25215.5|25135.5|25216.05|25136.05|25216.92|25136.92|25215.23|25135.23|10
1734528220000|2024-12-18 13:23:40|25215.83|25135.83|25215.49|25135.49|25217.65|25137.65|25215.49|25135.49|10
1734528230000|2024-12-18 13:23:50|25215.63|25135.63|25214.98|25134.98|25215.91|25135.91|25214.17|25134.17|10
1734528240000|2024-12-18 13:24:00|25214.81|25134.81|25212.33|25132.33|25214.81|25134.81|25212.25|25132.25|9
1734528250000|2024-12-18 13:24:10|25211.93|25131.93|25212.26|25132.26|25212.5|25132.5|25211.2|25131.2|10
1734528260000|2024-12-18 13:24:20|25211.75|25131.75|25210.53|25130.53|25211.75|25131.75|25210.53|25130.53|5
1734768000000|2024-12-21 08:00:00|23464.49|23384.49|23465.06|23385.06|23466.12|23386.12|23464.49|23384.49|10
1734768010000|2024-12-21 08:00:10|23461.94|23381.94|23466.57|23386.57|23468.01|23388.01|23461.43|23381.43|10
1734768020000|2024-12-21 08:00:20|23466.67|23386.67|23471.73|23391.73|23471.73|23391.73|23465.48|23385.48|10
1734768030000|2024-12-21 08:00:30|23472.52|23392.52|23473.22|23393.22|23473.22|23393.22|23472.21|23392.21|10
1734768040000|2024-12-21 08:00:40|23473.2|23393.2|23475|23395|23477.23|23397.23|23473.2|23393.2|10
1734768050000|2024-12-21 08:00:50|23477.04|23397.04|23469.11|23389.11|23477.04|23397.04|23469.11|23389.11|10
1734768060000|2024-12-21 08:01:00|23468.9|23388.9|23477.59|23397.59|23477.59|23397.59|23468.9|23388.9|10
1734768070000|2024-12-21 08:01:10|23478.29|23398.29|23481.27|23401.27|23481.66|23401.66|23478.29|23398.29|10
1734768080000|2024-12-21 08:01:20|23481.3|23401.3|23480.25|23400.25|23481.86|23401.86|23479.73|23399.73|10
1734768090000|2024-12-21 08:01:30|23480.87|23400.87|23482.55|23402.55|23482.66|23402.66|23480.87|23400.87|10
1734768100000|2024-12-21 08:01:40|23482.73|23402.73|23482.6|23402.6|23483.14|23403.14|23482.5|23402.5|10
1734768110000|2024-12-21 08:01:50|23482.65|23402.65|23481.1|23401.1|23482.65|23402.65|23481.1|23401.1|10
1734768120000|2024-12-21 08:02:00|23481.44|23401.44|23486.53|23406.53|23486.53|23406.53|23481.43|23401.43|10
1734768130000|2024-12-21 08:02:10|23487.32|23407.32|23493.3|23413.3|23493.3|23413.3|23487.32|23407.32|10
1734768140000|2024-12-21 08:02:20|23492.57|23412.57|23491.16|23411.16|23492.57|23412.57|23491.06|23411.06|10
1734768150000|2024-12-21 08:02:30|23490.24|23410.24|23484.6|23404.6|23490.62|23410.62|23484.6|23404.6|10
1734768160000|2024-12-21 08:02:40|23484.17|23404.17|23478.45|23398.45|23484.17|23404.17|23478.45|23398.45|10
1734768170000|2024-12-21 08:02:50|23477.49|23397.49|23475.69|23395.69|23478.61|23398.61|23475.69|23395.69|10
1734768180000|2024-12-21 08:03:00|23473.92|23393.92|23471.87|23391.87|23474.34|23394.34|23470.51|23390.51|10
1734768190000|2024-12-21 08:03:10|23472.09|23392.09|23472.86|23392.86|23473.22|23393.22|23471.32|23391.32|10
1734768200000|2024-12-21 08:03:20|23472.79|23392.79|23463.67|23383.67|23472.79|23392.79|23463.67|23383.67|9
1734768210000|2024-12-21 08:03:30|23462.57|23382.57|23457.12|23377.12|23462.57|23382.57|23457.12|23377.12|10
1734768220000|2024-12-21 08:03:40|23456.7|23376.7|23457.05|23377.05|23457.71|23377.71|23456.7|23376.7|10
1734768230000|2024-12-21 08:03:50|23456.83|23376.83|23454.96|23374.96|23457.63|23377.63|23454.19|23374.19|10
1734768240000|2024-12-21 08:04:00|23454.53|23374.53|23452.74|23372.74|23456.48|23376.48|23451.47|23371.47|10
1734768250000|2024-12-21 08:04:10|23452.65|23372.65|23442.53|23362.53|23453.21|23373.21|23442.53|23362.53|10
1734768260000|2024-12-21 08:04:20|23441.33|23361.33|23424.28|23344.28|23441.33|23361.33|23424.28|23344.28|10
1734768270000|2024-12-21 08:04:30|23422.77|23342.77|23416.54|23336.54|23423.09|23343.09|23415.74|23335.74|10
1734768280000|2024-12-21 08:04:40|23416.02|23336.02|23415.86|23335.86|23419.76|23339.76|23415.86|23335.86|10
1734768290000|2024-12-21 08:04:50|23415.45|23335.45|23407.29|23327.29|23417.37|23337.37|23407.29|23327.29|10
1734768300000|2024-12-21 08:05:00|23406.74|23326.74|23406.36|23326.36|23407.23|23327.23|23404.51|23324.51|10
1734768310000|2024-12-21 08:05:10|23407.73|23327.73|23411|23331|23412.43|23332.43|23407.73|23327.73|10
1734768320000|2024-12-21 08:05:20|23411.56|23331.56|23414.72|23334.72|23414.72|23334.72|23411.14|23331.14|10
1734768330000|2024-12-21 08:05:30|23416.6|23336.6|23420.22|23340.22|23421.13|23341.13|23416.6|23336.6|10
1734768340000|2024-12-21 08:05:40|23419.28|23339.28|23417.54|23337.54|23419.28|23339.28|23417.15|23337.15|10
1734768350000|2024-12-21 08:05:50|23417.67|23337.67|23418.55|23338.55|23418.55|23338.55|23416.34|23336.34|10
1734768360000|2024-12-21 08:06:00|23418.59|23338.59|23423.22|23343.22|23423.31|23343.31|23417.58|23337.58|10
1734768370000|2024-12-21 08:06:10|23424.06|23344.06|23423.43|23343.43|23425.22|23345.22|23423.07|23343.07|10
1734768380000|2024-12-21 08:06:20|23423.86|23343.86|23426.58|23346.58|23426.58|23346.58|23422.9|23342.9|10
1734768390000|2024-12-21 08:06:30|23427.22|23347.22|23430.77|23350.77|23431.07|23351.07|23427.22|23347.22|10
1734768400000|2024-12-21 08:06:40|23430.61|23350.61|23428.17|23348.17|23431.06|23351.06|23428.17|23348.17|10
1734768410000|2024-12-21 08:06:50|23428.02|23348.02|23425.24|23345.24|23428.02|23348.02|23425.24|23345.24|10
1734768420000|2024-12-21 08:07:00|23425.36|23345.36|23418.41|23338.41|23425.36|23345.36|23418.41|23338.41|10
1734768430000|2024-12-21 08:07:10|23416.35|23336.35|23405.29|23325.29|23416.35|23336.35|23405.29|23325.29|10
1734768440000|2024-12-21 08:07:20|23404.62|23324.62|23405.44|23325.44|23405.44|23325.44|23398.19|23318.19|10
1734768450000|2024-12-21 08:07:30|23408.08|23328.08|23412.16|23332.16|23412.16|23332.16|23407.54|23327.54|10
1734768460000|2024-12-21 08:07:40|23412.17|23332.17|23410.86|23330.86|23412.17|23332.17|23409.99|23329.99|10
1734768470000|2024-12-21 08:07:50|23410.45|23330.45|23410.98|23330.98|23410.98|23330.98|23410.01|23330.01|10
1734768480000|2024-12-21 08:08:00|23411.04|23331.04|23401.3|23321.3|23411.04|23331.04|23401.3|23321.3|10
1734768490000|2024-12-21 08:08:10|23399.9|23319.9|23393.57|23313.57|23399.9|23319.9|23393.57|23313.57|10
1734768500000|2024-12-21 08:08:20|23393.09|23313.09|23390.58|23310.58|23393.09|23313.09|23389.75|23309.75|10
1734768510000|2024-12-21 08:08:30|23390.82|23310.82|23380.43|23300.43|23390.99|23310.99|23379.71|23299.71|10
1734768520000|2024-12-21 08:08:40|23379.92|23299.92|23379.53|23299.53|23380.03|23300.03|23378.13|23298.13|10
1734768530000|2024-12-21 08:08:50|23379.28|23299.28|23376.99|23296.99|23380.09|23300.09|23376.49|23296.49|10
1734768540000|2024-12-21 08:09:00|23376.24|23296.24|23373.25|23293.25|23376.25|23296.25|23373.16|23293.16|10
1734768550000|2024-12-21 08:09:10|23372.83|23292.83|23371.83|23291.83|23373.74|23293.74|23370.56|23290.56|10
1734768560000|2024-12-21 08:09:20|23371.48|23291.48|23370.72|23290.72|23372.99|23292.99|23370.72|23290.72|9
1734768570000|2024-12-21 08:09:30|23369.28|23289.28|23366.81|23286.81|23369.28|23289.28|23363.9|23283.9|10
1734768580000|2024-12-21 08:09:40|23367.88|23287.88|23366.34|23286.34|23367.99|23287.99|23366.34|23286.34|10
1734768590000|2024-12-21 08:09:50|23366.92|23286.92|23373.73|23293.73|23373.73|23293.73|23366.92|23286.92|10
1734768600000|2024-12-21 08:10:00|23374.69|23294.69|23379.59|23299.59|23380.06|23300.06|23374.29|23294.29|10
1734768610000|2024-12-21 08:10:10|23383.31|23303.31|23385.48|23305.48|23385.48|23305.48|23382.45|23302.45|10
1734768620000|2024-12-21 08:10:20|23382.91|23302.91|23379.88|23299.88|23382.91|23302.91|23379.88|23299.88|10
1734768630000|2024-12-21 08:10:30|23379.47|23299.47|23380.42|23300.42|23382.3|23302.3|23379.47|23299.47|10
1734768640000|2024-12-21 08:10:40|23380.24|23300.24|23379.78|23299.78|23381.05|23301.05|23379.59|23299.59|9
1734768650000|2024-12-21 08:10:50|23379.64|23299.64|23382.14|23302.14|23382.79|23302.79|23379.64|23299.64|10
1734768660000|2024-12-21 08:11:00|23381.89|23301.89|23388.47|23308.47|23388.47|23308.47|23381.89|23301.89|10
1734768670000|2024-12-21 08:11:10|23387.96|23307.96|23385.93|23305.93|23389.2|23309.2|23385.93|23305.93|10
1734768680000|2024-12-21 08:11:20|23386.08|23306.08|23387.2|23307.2|23387.21|23307.21|23386.08|23306.08|10
1734768690000|2024-12-21 08:11:30|23387.38|23307.38|23388.64|23308.64|23388.64|23308.64|23386.79|23306.79|10
1734768700000|2024-12-21 08:11:40|23388.71|23308.71|23395.77|23315.77|23395.77|23315.77|23388.44|23308.44|10
1734768710000|2024-12-21 08:11:50|23396.8|23316.8|23398.26|23318.26|23398.7|23318.7|23396.15|23316.15|10
1734768720000|2024-12-21 08:12:00|23397.9|23317.9|23395.2|23315.2|23397.9|23317.9|23394.93|23314.93|10
1734768730000|2024-12-21 08:12:10|23394.37|23314.37|23394.96|23314.96|23394.96|23314.96|23392.51|23312.51|10
1734768740000|2024-12-21 08:12:20|23395.62|23315.62|23400.02|23320.02|23400.02|23320.02|23395.62|23315.62|10
1734768750000|2024-12-21 08:12:30|23400.16|23320.16|23403.73|23323.73|23403.73|23323.73|23399.15|23319.15|10
1734768760000|2024-12-21 08:12:40|23405.17|23325.17|23405.65|23325.65|23407.1|23327.1|23405.17|23325.17|10
1734768770000|2024-12-21 08:12:50|23405.9|23325.9|23408.95|23328.95|23408.95|23328.95|23405.9|23325.9|10
1734768780000|2024-12-21 08:13:00|23409.46|23329.46|23412.81|23332.81|23415.31|23335.31|23409.24|23329.24|10
1734768790000|2024-12-21 08:13:10|23412.9|23332.9|23413.68|23333.68|23413.81|23333.81|23412.23|23332.23|10
1734768800000|2024-12-21 08:13:20|23413.97|23333.97|23414.23|23334.23|23416.82|23336.82|23413.38|23333.38|10
1734768810000|2024-12-21 08:13:30|23414.32|23334.32|23411.13|23331.13|23414.4|23334.4|23411.13|23331.13|10
1734768820000|2024-12-21 08:13:40|23411.19|23331.19|23410.18|23330.18|23411.85|23331.85|23410.18|23330.18|10
1734768830000|2024-12-21 08:13:50|23409.86|23329.86|23410.55|23330.55|23411.3|23331.3|23409.07|23329.07|10
1734768840000|2024-12-21 08:14:00|23410.87|23330.87|23410.62|23330.62|23412.43|23332.43|23410.62|23330.62|10
1734768850000|2024-12-21 08:14:10|23410.63|23330.63|23406.55|23326.55|23410.63|23330.63|23406.55|23326.55|9
1734768860000|2024-12-21 08:14:20|23405.88|23325.88|23407.38|23327.38|23407.93|23327.93|23405.59|23325.59|10
1734768870000|2024-12-21 08:14:30|23408.05|23328.05|23411.33|23331.33|23411.33|23331.33|23407.89|23327.89|9
1734768880000|2024-12-21 08:14:40|23412.18|23332.18|23421.86|23341.86|23422.61|23342.61|23412.18|23332.18|10
1734768890000|2024-12-21 08:14:50|23421.22|23341.22|23417.25|23337.25|23421.22|23341.22|23417.25|23337.25|10
1734768900000|2024-12-21 08:15:00|23417.02|23337.02|23425.77|23345.77|23426.05|23346.05|23417.02|23337.02|10
1734768910000|2024-12-21 08:15:10|23424.2|23344.2|23418.59|23338.59|23424.29|23344.29|23418.59|23338.59|10
1734768920000|2024-12-21 08:15:20|23418.1|23338.1|23416.9|23336.9|23418.25|23338.25|23416.67|23336.67|9
1734768930000|2024-12-21 08:15:30|23416.65|23336.65|23416.6|23336.6|23416.67|23336.67|23415.83|23335.83|10
1734768940000|2024-12-21 08:15:40|23416.87|23336.87|23409.39|23329.39|23416.87|23336.87|23409.39|23329.39|10
1734768950000|2024-12-21 08:15:50|23408.58|23328.58|23405.62|23325.62|23408.58|23328.58|23405.62|23325.62|10
1734768960000|2024-12-21 08:16:00|23405.17|23325.17|23408.61|23328.61|23410.56|23330.56|23405.17|23325.17|9
1734768970000|2024-12-21 08:16:10|23406.6|23326.6|23410.5|23330.5|23410.5|23330.5|23405.45|23325.45|10
1734768980000|2024-12-21 08:16:20|23409.94|23329.94|23412.94|23332.94|23412.94|23332.94|23409.78|23329.78|10
1734768990000|2024-12-21 08:16:30|23413.07|23333.07|23413.69|23333.69|23415.21|23335.21|23412.9|23332.9|10
1734769000000|2024-12-21 08:16:40|23413.74|23333.74|23414.31|23334.31|23414.91|23334.91|23413.74|23333.74|10
1734769010000|2024-12-21 08:16:50|23414.47|23334.47|23414.17|23334.17|23414.75|23334.75|23413.27|23333.27|10
1734769020000|2024-12-21 08:17:00|23414.24|23334.24|23415.52|23335.52|23418.6|23338.6|23414.13|23334.13|10
1734769030000|2024-12-21 08:17:10|23415.51|23335.51|23407.43|23327.43|23415.51|23335.51|23407.43|23327.43|10
1734769040000|2024-12-21 08:17:20|23407.64|23327.64|23410.48|23330.48|23410.6|23330.6|23407.64|23327.64|10
1734769050000|2024-12-21 08:17:30|23411.95|23331.95|23408.05|23328.05|23411.95|23331.95|23407.93|23327.93|10
1734769060000|2024-12-21 08:17:40|23407.74|23327.74|23398.36|23318.36|23407.74|23327.74|23398.36|23318.36|10
1734769070000|2024-12-21 08:17:50|23397.28|23317.28|23389.79|23309.79|23397.28|23317.28|23389.45|23309.45|10
1734769080000|2024-12-21 08:18:00|23390.3|23310.3|23389.63|23309.63|23390.53|23310.53|23388.81|23308.81|10
1734769090000|2024-12-21 08:18:10|23388.59|23308.59|23389.23|23309.23|23390.64|23310.64|23387.93|23307.93|9
1734769100000|2024-12-21 08:18:20|23389.79|23309.79|23392.17|23312.17|23392.17|23312.17|23389.63|23309.63|9
1734769110000|2024-12-21 08:18:30|23392.19|23312.19|23387.98|23307.98|23394.27|23314.27|23387.5|23307.5|10
1734769120000|2024-12-21 08:18:40|23388.07|23308.07|23384.37|23304.37|23388.07|23308.07|23384.37|23304.37|10
1734769130000|2024-12-21 08:18:50|23384.72|23304.72|23384.49|23304.49|23384.72|23304.72|23383.18|23303.18|10
1734769140000|2024-12-21 08:19:00|23384.55|23304.55|23387.39|23307.39|23389.08|23309.08|23384.55|23304.55|10
1734769150000|2024-12-21 08:19:10|23388.16|23308.16|23384.38|23304.38|23389.37|23309.37|23384.38|23304.38|10
1734769160000|2024-12-21 08:19:20|23384.75|23304.75|23382.59|23302.59|23384.75|23304.75|23380.51|23300.51|10
1734769170000|2024-12-21 08:19:30|23382.29|23302.29|23381.92|23301.92|23382.42|23302.42|23381.78|23301.78|9
1734769180000|2024-12-21 08:19:40|23381.3|23301.3|23381.47|23301.47|23381.59|23301.59|23380.96|23300.96|10
1734769190000|2024-12-21 08:19:50|23381.01|23301.01|23378.43|23298.43|23381.53|23301.53|23378.34|23298.34|10
1734769200000|2024-12-21 08:20:00|23378.22|23298.22|23377.02|23297.02|23378.22|23298.22|23377.02|23297.02|10
1734769210000|2024-12-21 08:20:10|23376.02|23296.02|23377.99|23297.99|23378.25|23298.25|23376.02|23296.02|9
1734769220000|2024-12-21 08:20:20|23378.13|23298.13|23378|23298|23379.42|23299.42|23377.81|23297.81|10
1734769230000|2024-12-21 08:20:30|23378.02|23298.02|23368.34|23288.34|23378.33|23298.33|23368.34|23288.34|9
1734769240000|2024-12-21 08:20:40|23367.03|23287.03|23363.28|23283.28|23367.03|23287.03|23363.28|23283.28|10
1734769250000|2024-12-21 08:20:50|23363.27|23283.27|23362.97|23282.97|23364.44|23284.44|23362.97|23282.97|10
1734769260000|2024-12-21 08:21:00|23362.74|23282.74|23365.03|23285.03|23365.03|23285.03|23362.74|23282.74|10
1734769270000|2024-12-21 08:21:10|23365.02|23285.02|23361.28|23281.28|23366.96|23286.96|23361.28|23281.28|10
1734769280000|2024-12-21 08:21:20|23359|23279|23358.37|23278.37|23359|23279|23357.8|23277.8|8
1734769290000|2024-12-21 08:21:30|23358.49|23278.49|23358.69|23278.69|23358.69|23278.69|23356.82|23276.82|10
1734769300000|2024-12-21 08:21:40|23358.83|23278.83|23358.42|23278.42|23359.21|23279.21|23358.06|23278.06|10
1734769310000|2024-12-21 08:21:50|23358.33|23278.33|23356.43|23276.43|23358.42|23278.42|23356.21|23276.21|9
1734769320000|2024-12-21 08:22:00|23356.16|23276.16|23355.04|23275.04|23356.38|23276.38|23355.04|23275.04|10
1734769330000|2024-12-21 08:22:10|23355.1|23275.1|23353.34|23273.34|23355.1|23275.1|23353.34|23273.34|10
1734769340000|2024-12-21 08:22:20|23353.42|23273.42|23352.22|23272.22|23353.42|23273.42|23352.22|23272.22|10
1734769350000|2024-12-21 08:22:30|23352.36|23272.36|23354.3|23274.3|23354.3|23274.3|23352.19|23272.19|10
1734769360000|2024-12-21 08:22:40|23354.42|23274.42|23352.73|23272.73|23354.53|23274.53|23352.53|23272.53|10
1734769370000|2024-12-21 08:22:50|23352.69|23272.69|23343.53|23263.53|23352.69|23272.69|23343.53|23263.53|10
1734769380000|2024-12-21 08:23:00|23343.54|23263.54|23340.73|23260.73|23344.14|23264.14|23340.73|23260.73|10
1734769390000|2024-12-21 08:23:10|23340.62|23260.62|23338.5|23258.5|23340.62|23260.62|23338.28|23258.28|10
1734769400000|2024-12-21 08:23:20|23338.48|23258.48|23333.59|23253.59|23338.48|23258.48|23333.59|23253.59|10
1734769410000|2024-12-21 08:23:30|23331.47|23251.47|23328.98|23248.98|23331.47|23251.47|23328.19|23248.19|10
1734769420000|2024-12-21 08:23:40|23328.8|23248.8|23327.33|23247.33|23328.8|23248.8|23327.33|23247.33|9
1734769430000|2024-12-21 08:23:50|23328.49|23248.49|23323.98|23243.98|23328.49|23248.49|23323.98|23243.98|10
1734769440000|2024-12-21 08:24:00|23323.61|23243.61|23322.51|23242.51|23324.88|23244.88|23321.59|23241.59|10
1734769450000|2024-12-21 08:24:10|23322.3|23242.3|23315.81|23235.81|23322.3|23242.3|23315.81|23235.81|10
1734769460000|2024-12-21 08:24:20|23314.63|23234.63|23314.4|23234.4|23315.25|23235.25|23314.08|23234.08|10
1734769470000|2024-12-21 08:24:30|23313.88|23233.88|23311.2|23231.2|23313.88|23233.88|23310.57|23230.57|9
1734769480000|2024-12-21 08:24:40|23311.33|23231.33|23306.88|23226.88|23311.33|23231.33|23306.83|23226.83|10
1734769490000|2024-12-21 08:24:50|23306.02|23226.02|23302.52|23222.52|23306.02|23226.02|23302.52|23222.52|10
1734769500000|2024-12-21 08:25:00|23302.25|23222.25|23299.8|23219.8|23302.79|23222.79|23299.8|23219.8|10
1734769510000|2024-12-21 08:25:10|23299.53|23219.53|23299.45|23219.45|23301.02|23221.02|23298.51|23218.51|10
1734769520000|2024-12-21 08:25:20|23299.64|23219.64|23297.98|23217.98|23299.81|23219.81|23297.98|23217.98|10
1734769530000|2024-12-21 08:25:30|23298.6|23218.6|23300.35|23220.35|23302.23|23222.23|23298.6|23218.6|10
1734769540000|2024-12-21 08:25:40|23300.94|23220.94|23303.41|23223.41|23303.41|23223.41|23298.68|23218.68|9
1734769550000|2024-12-21 08:25:50|23303.52|23223.52|23302.13|23222.13|23304.79|23224.79|23302.13|23222.13|10
1734769560000|2024-12-21 08:26:00|23301.86|23221.86|23303.6|23223.6|23303.67|23223.67|23301.86|23221.86|9
1734769570000|2024-12-21 08:26:10|23303.92|23223.92|23306.29|23226.29|23306.29|23226.29|23303.92|23223.92|9
1734769580000|2024-12-21 08:26:20|23306.6|23226.6|23305.66|23225.66|23306.95|23226.95|23305.57|23225.57|9
1734769590000|2024-12-21 08:26:30|23305.58|23225.58|23305.3|23225.3|23305.58|23225.58|23304.58|23224.58|9
1734769600000|2024-12-21 08:26:40|23306.78|23226.78|23309.11|23229.11|23310.2|23230.2|23306.78|23226.78|10
1734769610000|2024-12-21 08:26:50|23309.34|23229.34|23307.25|23227.25|23309.44|23229.44|23306.93|23226.93|10
1734769620000|2024-12-21 08:27:00|23307.48|23227.48|23303.78|23223.78|23307.48|23227.48|23303.78|23223.78|10
1734769630000|2024-12-21 08:27:10|23303.18|23223.18|23302.14|23222.14|23303.96|23223.96|23302.14|23222.14|10
1734769640000|2024-12-21 08:27:20|23301.9|23221.9|23303.72|23223.72|23306.12|23226.12|23301.9|23221.9|10
1734769650000|2024-12-21 08:27:30|23302.91|23222.91|23299.86|23219.86|23302.91|23222.91|23299.74|23219.74|10
1734769660000|2024-12-21 08:27:40|23299.18|23219.18|23296.89|23216.89|23299.18|23219.18|23296.89|23216.89|10
1734769670000|2024-12-21 08:27:50|23296.54|23216.54|23292.8|23212.8|23296.85|23216.85|23292.8|23212.8|10
1734769680000|2024-12-21 08:28:00|23292.6|23212.6|23290.29|23210.29|23292.65|23212.65|23290.29|23210.29|10
1734769690000|2024-12-21 08:28:10|23290.23|23210.23|23288.61|23208.61|23290.28|23210.28|23288.61|23208.61|10
1734769700000|2024-12-21 08:28:20|23287.39|23207.39|23283.04|23203.04|23287.39|23207.39|23282.83|23202.83|10
1734769710000|2024-12-21 08:28:30|23282.17|23202.17|23273.56|23193.56|23282.17|23202.17|23273.56|23193.56|10
1734769720000|2024-12-21 08:28:40|23274.51|23194.51|23276.19|23196.19|23276.19|23196.19|23274.51|23194.51|10
1734769730000|2024-12-21 08:28:50|23276.26|23196.26|23278.7|23198.7|23278.7|23198.7|23276.23|23196.23|10
1734769740000|2024-12-21 08:29:00|23278.98|23198.98|23278.33|23198.33|23278.98|23198.98|23277.17|23197.17|10
1734769750000|2024-12-21 08:29:10|23278.48|23198.48|23276.6|23196.6|23278.48|23198.48|23276.6|23196.6|9
1734769760000|2024-12-21 08:29:20|23276.76|23196.76|23271.9|23191.9|23276.76|23196.76|23271.9|23191.9|10
1734769770000|2024-12-21 08:29:30|23271.45|23191.45|23257.45|23177.45|23271.45|23191.45|23257.45|23177.45|10
1734769780000|2024-12-21 08:29:40|23256.67|23176.67|23258.24|23178.24|23259.28|23179.28|23256.27|23176.27|9
1734769790000|2024-12-21 08:29:50|23257.96|23177.96|23256.44|23176.44|23257.96|23177.96|23255.4|23175.4|10
1734769800000|2024-12-21 08:30:00|23256.43|23176.43|23260.68|23180.68|23260.68|23180.68|23255.99|23175.99|9
1734769810000|2024-12-21 08:30:10|23260.88|23180.88|23261.06|23181.06|23261.38|23181.38|23259.96|23179.96|10
1734769820000|2024-12-21 08:30:20|23261.4|23181.4|23262.99|23182.99|23262.99|23182.99|23261.4|23181.4|9
1734769830000|2024-12-21 08:30:30|23263.01|23183.01|23264.66|23184.66|23264.79|23184.79|23263.01|23183.01|9
1734769840000|2024-12-21 08:30:40|23265.22|23185.22|23264.98|23184.98|23265.24|23185.24|23264.24|23184.24|10
1734769850000|2024-12-21 08:30:50|23263.58|23183.58|23265.28|23185.28|23265.28|23185.28|23263.2|23183.2|9
1734769860000|2024-12-21 08:31:00|23267.44|23187.44|23273.02|23193.02|23273.02|23193.02|23267.44|23187.44|10
1734769870000|2024-12-21 08:31:10|23273.38|23193.38|23270.2|23190.2|23273.38|23193.38|23268.52|23188.52|10
1734769880000|2024-12-21 08:31:20|23270.32|23190.32|23273.92|23193.92|23275.35|23195.35|23270.32|23190.32|10
1734769890000|2024-12-21 08:31:30|23273.04|23193.04|23273.63|23193.63|23273.82|23193.82|23271.78|23191.78|10
1734769900000|2024-12-21 08:31:40|23273.34|23193.34|23280.89|23200.89|23280.89|23200.89|23273.34|23193.34|10
1734769910000|2024-12-21 08:31:50|23280.98|23200.98|23279.1|23199.1|23280.98|23200.98|23279.1|23199.1|10
1734769920000|2024-12-21 08:32:00|23279.07|23199.07|23275.73|23195.73|23279.17|23199.17|23275.73|23195.73|10
1734769930000|2024-12-21 08:32:10|23275.8|23195.8|23278.04|23198.04|23278.04|23198.04|23274.91|23194.91|10
1734769940000|2024-12-21 08:32:20|23277.99|23197.99|23279.01|23199.01|23279.01|23199.01|23276.97|23196.97|10
1734769950000|2024-12-21 08:32:30|23279.19|23199.19|23281.43|23201.43|23281.43|23201.43|23279.19|23199.19|10
1734769960000|2024-12-21 08:32:40|23282.07|23202.07|23283.87|23203.87|23284.19|23204.19|23282.07|23202.07|10
1734769970000|2024-12-21 08:32:50|23283.56|23203.56|23279.97|23199.97|23283.56|23203.56|23279.97|23199.97|10
1734769980000|2024-12-21 08:33:00|23279.8|23199.8|23276.02|23196.02|23279.8|23199.8|23275.61|23195.61|10
1734769990000|2024-12-21 08:33:10|23275.73|23195.73|23275.01|23195.01|23276.12|23196.12|23275.01|23195.01|10
1734770000000|2024-12-21 08:33:20|23274.85|23194.85|23271.66|23191.66|23274.85|23194.85|23271.66|23191.66|10
1734770010000|2024-12-21 08:33:30|23271.46|23191.46|23263.81|23183.81|23271.46|23191.46|23263.8|23183.8|10
1734770020000|2024-12-21 08:33:40|23264.32|23184.32|23258.52|23178.52|23264.32|23184.32|23258.52|23178.52|10
1734770030000|2024-12-21 08:33:50|23259.16|23179.16|23257.84|23177.84|23259.26|23179.26|23257.5|23177.5|10
1734770040000|2024-12-21 08:34:00|23258.18|23178.18|23256.2|23176.2|23258.18|23178.18|23256.07|23176.07|10
1734770050000|2024-12-21 08:34:10|23255.65|23175.65|23254.55|23174.55|23255.66|23175.66|23254.55|23174.55|10
1734770060000|2024-12-21 08:34:20|23254.32|23174.32|23254.21|23174.21|23254.6|23174.6|23254.15|23174.15|9
1734770070000|2024-12-21 08:34:30|23254.46|23174.46|23257.32|23177.32|23257.32|23177.32|23254.02|23174.02|10
1734770080000|2024-12-21 08:34:40|23257.29|23177.29|23259.56|23179.56|23259.56|23179.56|23257.28|23177.28|10
1734770090000|2024-12-21 08:34:50|23260.11|23180.11|23262.43|23182.43|23262.43|23182.43|23260.11|23180.11|10
1734770100000|2024-12-21 08:35:00|23263.31|23183.31|23280.71|23200.71|23280.97|23200.97|23263.31|23183.31|10
1734770110000|2024-12-21 08:35:10|23280.45|23200.45|23284.9|23204.9|23284.9|23204.9|23279.63|23199.63|10
1734770120000|2024-12-21 08:35:20|23285.14|23205.14|23282.45|23202.45|23285.14|23205.14|23282.21|23202.21|10
1734770130000|2024-12-21 08:35:30|23281.83|23201.83|23283.98|23203.98|23284.43|23204.43|23281.83|23201.83|10
1734770140000|2024-12-21 08:35:40|23284.04|23204.04|23280.01|23200.01|23284.04|23204.04|23280.01|23200.01|9
1734770150000|2024-12-21 08:35:50|23279.9|23199.9|23278.21|23198.21|23280.86|23200.86|23278.21|23198.21|10
1734770160000|2024-12-21 08:36:00|23276.6|23196.6|23276.62|23196.62|23276.62|23196.62|23274.84|23194.84|10
1734770170000|2024-12-21 08:36:10|23276.76|23196.76|23270.47|23190.47|23276.76|23196.76|23270.47|23190.47|10
1734770180000|2024-12-21 08:36:20|23270.49|23190.49|23268.99|23188.99|23270.49|23190.49|23268.83|23188.83|10
1734770190000|2024-12-21 08:36:30|23268.66|23188.66|23269.19|23189.19|23270.11|23190.11|23268.66|23188.66|10
1734770200000|2024-12-21 08:36:40|23269.36|23189.36|23270.04|23190.04|23270.16|23190.16|23269.36|23189.36|9
1734770210000|2024-12-21 08:36:50|23270.23|23190.23|23270.88|23190.88|23270.88|23190.88|23270.23|23190.23|10
1734770220000|2024-12-21 08:37:00|23270.92|23190.92|23267.32|23187.32|23272.16|23192.16|23267.32|23187.32|10
1734770230000|2024-12-21 08:37:10|23267.97|23187.97|23264.6|23184.6|23267.97|23187.97|23264.6|23184.6|10
1734770240000|2024-12-21 08:37:20|23264.64|23184.64|23265.54|23185.54|23265.54|23185.54|23264.51|23184.51|10
1734770250000|2024-12-21 08:37:30|23267.45|23187.45|23268.3|23188.3|23269.58|23189.58|23267.45|23187.45|10
1734770260000|2024-12-21 08:37:40|23268.08|23188.08|23268.74|23188.74|23269.52|23189.52|23268.08|23188.08|10
1734770270000|2024-12-21 08:37:50|23268.83|23188.83|23268.45|23188.45|23269.07|23189.07|23268.45|23188.45|10
1734770280000|2024-12-21 08:38:00|23268.17|23188.17|23269.92|23189.92|23270.65|23190.65|23267.25|23187.25|10
1734770290000|2024-12-21 08:38:10|23269.93|23189.93|23272.46|23192.46|23272.46|23192.46|23269.93|23189.93|10
1734770300000|2024-12-21 08:38:20|23272.42|23192.42|23274.38|23194.38|23274.38|23194.38|23272.42|23192.42|10
1734770310000|2024-12-21 08:38:30|23274.06|23194.06|23277.18|23197.18|23277.18|23197.18|23274.06|23194.06|10
1734770320000|2024-12-21 08:38:40|23277.89|23197.89|23277.11|23197.11|23277.89|23197.89|23276.28|23196.28|10
1734770330000|2024-12-21 08:38:50|23277.07|23197.07|23276.62|23196.62|23277.7|23197.7|23276.01|23196.01|9
1734770340000|2024-12-21 08:39:00|23276.66|23196.66|23272.88|23192.88|23276.66|23196.66|23272.41|23192.41|9
1734770350000|2024-12-21 08:39:10|23273.45|23193.45|23272|23192|23273.45|23193.45|23272|23192|9
1734770360000|2024-12-21 08:39:20|23272.06|23192.06|23268.74|23188.74|23272.06|23192.06|23268.7|23188.7|9
1734770370000|2024-12-21 08:39:30|23268.31|23188.31|23268.25|23188.25|23268.31|23188.31|23267.97|23187.97|10
1734770380000|2024-12-21 08:39:40|23269.33|23189.33|23272.54|23192.54|23272.54|23192.54|23269.33|23189.33|10
1734770390000|2024-12-21 08:39:50|23272.51|23192.51|23269.71|23189.71|23272.51|23192.51|23269.71|23189.71|10
1734770400000|2024-12-21 08:40:00|23269.64|23189.64|23269.53|23189.53|23269.91|23189.91|23266.45|23186.45|10
1734770410000|2024-12-21 08:40:10|23269.16|23189.16|23265.89|23185.89|23269.16|23189.16|23265.76|23185.76|10
1734770420000|2024-12-21 08:40:20|23264.36|23184.36|23264.53|23184.53|23265.73|23185.73|23264.36|23184.36|10
1734770430000|2024-12-21 08:40:30|23264.1|23184.1|23261.99|23181.99|23265.34|23185.34|23261.99|23181.99|10
1734770440000|2024-12-21 08:40:40|23260.58|23180.58|23256.28|23176.28|23260.58|23180.58|23256.17|23176.17|10
1734770450000|2024-12-21 08:40:50|23256.52|23176.52|23254.14|23174.14|23256.52|23176.52|23254.14|23174.14|10
1734770460000|2024-12-21 08:41:00|23254.21|23174.21|23253.54|23173.54|23255.78|23175.78|23253.54|23173.54|10
1734770470000|2024-12-21 08:41:10|23253.23|23173.23|23251.91|23171.91|23253.63|23173.63|23251.91|23171.91|10
1734770480000|2024-12-21 08:41:20|23251.48|23171.48|23244.85|23164.85|23251.48|23171.48|23244.85|23164.85|10
1734770490000|2024-12-21 08:41:30|23244.55|23164.55|23242.38|23162.38|23244.68|23164.68|23242.38|23162.38|10
1734770500000|2024-12-21 08:41:40|23243.12|23163.12|23236.06|23156.06|23243.12|23163.12|23236.06|23156.06|10
1734770510000|2024-12-21 08:41:50|23234.68|23154.68|23229.5|23149.5|23234.68|23154.68|23229.33|23149.33|10
1734770520000|2024-12-21 08:42:00|23229.53|23149.53|23228.97|23148.97|23229.68|23149.68|23228.16|23148.16|10
1734770530000|2024-12-21 08:42:10|23227.45|23147.45|23230.28|23150.28|23230.28|23150.28|23226.88|23146.88|10
1734770540000|2024-12-21 08:42:20|23230.35|23150.35|23233.08|23153.08|23233.08|23153.08|23230.21|23150.21|10
1734770550000|2024-12-21 08:42:30|23232.58|23152.58|23230.97|23150.97|23233.04|23153.04|23230.97|23150.97|10
1734770560000|2024-12-21 08:42:40|23230.92|23150.92|23228.97|23148.97|23230.92|23150.92|23228.97|23148.97|10
1734770570000|2024-12-21 08:42:50|23228.92|23148.92|23227.85|23147.85|23228.92|23148.92|23227.69|23147.69|10
1734770580000|2024-12-21 08:43:00|23225.41|23145.41|23224.95|23144.95|23227.15|23147.15|23224.95|23144.95|10
1734770590000|2024-12-21 08:43:10|23224.48|23144.48|23218.45|23138.45|23224.48|23144.48|23218.31|23138.31|10
1734770600000|2024-12-21 08:43:20|23218.09|23138.09|23210.2|23130.2|23218.09|23138.09|23210.2|23130.2|10
1734770610000|2024-12-21 08:43:30|23209.54|23129.54|23199.08|23119.08|23209.54|23129.54|23199.03|23119.03|9
1734770620000|2024-12-21 08:43:40|23199.75|23119.75|23194.76|23114.76|23199.76|23119.76|23194.76|23114.76|10
1734770630000|2024-12-21 08:43:50|23197.32|23117.32|23194.75|23114.75|23197.32|23117.32|23194.59|23114.59|10
1734770640000|2024-12-21 08:44:00|23194.73|23114.73|23194.71|23114.71|23196.15|23116.15|23194.17|23114.17|10
1734770650000|2024-12-21 08:44:10|23194.69|23114.69|23195.6|23115.6|23195.6|23115.6|23193.58|23113.58|10
1734770660000|2024-12-21 08:44:20|23195.26|23115.26|23198.57|23118.57|23198.57|23118.57|23194.34|23114.34|10
1734770670000|2024-12-21 08:44:30|23198.71|23118.71|23199.95|23119.95|23199.95|23119.95|23198.33|23118.33|10
1734770680000|2024-12-21 08:44:40|23199.7|23119.7|23195.98|23115.98|23199.73|23119.73|23195.98|23115.98|10
1734770690000|2024-12-21 08:44:50|23195.73|23115.73|23193.79|23113.79|23196.17|23116.17|23193.79|23113.79|9
1734770700000|2024-12-21 08:45:00|23192.88|23112.88|23194.56|23114.56|23194.76|23114.76|23192.35|23112.35|10
1734770710000|2024-12-21 08:45:10|23195.09|23115.09|23206.05|23126.05|23206.05|23126.05|23195.09|23115.09|10
1734770720000|2024-12-21 08:45:20|23207|23127|23212.96|23132.96|23212.96|23132.96|23207|23127|10
1734770730000|2024-12-21 08:45:30|23212.22|23132.22|23217.08|23137.08|23218.17|23138.17|23212.22|23132.22|10
1734770740000|2024-12-21 08:45:40|23217.68|23137.68|23223.2|23143.2|23223.85|23143.85|23217.68|23137.68|10
1734770750000|2024-12-21 08:45:50|23223.17|23143.17|23223.14|23143.14|23225.29|23145.29|23223.1|23143.1|10
1734770760000|2024-12-21 08:46:00|23222.94|23142.94|23213.08|23133.08|23222.94|23142.94|23213.08|23133.08|10
1734770770000|2024-12-21 08:46:10|23213.06|23133.06|23215.86|23135.86|23215.86|23135.86|23213.06|23133.06|10
1734770780000|2024-12-21 08:46:20|23218.3|23138.3|23220.84|23140.84|23222.49|23142.49|23218.3|23138.3|10
1734770790000|2024-12-21 08:46:30|23220.68|23140.68|23223.7|23143.7|23224.09|23144.09|23220.68|23140.68|10
1734770800000|2024-12-21 08:46:40|23223.74|23143.74|23223.43|23143.43|23223.74|23143.74|23222.61|23142.61|10
1734770810000|2024-12-21 08:46:50|23224.02|23144.02|23223.82|23143.82|23224.26|23144.26|23223.32|23143.32|10
1734770820000|2024-12-21 08:47:00|23223.84|23143.84|23224.42|23144.42|23225.11|23145.11|23223.84|23143.84|10
1734770830000|2024-12-21 08:47:10|23224.25|23144.25|23216.95|23136.95|23224.25|23144.25|23216.86|23136.86|10
1734770840000|2024-12-21 08:47:20|23216.9|23136.9|23218.48|23138.48|23218.48|23138.48|23216.04|23136.04|10
1734770850000|2024-12-21 08:47:30|23218.4|23138.4|23225.47|23145.47|23225.47|23145.47|23218.39|23138.39|10
1734770860000|2024-12-21 08:47:40|23225.86|23145.86|23224.55|23144.55|23227.12|23147.12|23224.55|23144.55|10
1734770870000|2024-12-21 08:47:50|23223.98|23143.98|23223.88|23143.88|23224.95|23144.95|23223.41|23143.41|10
1734770880000|2024-12-21 08:48:00|23223.27|23143.27|23221.59|23141.59|23223.44|23143.44|23221.05|23141.05|9
1734770890000|2024-12-21 08:48:10|23221.68|23141.68|23223.46|23143.46|23223.46|23143.46|23221.61|23141.61|10
1734770900000|2024-12-21 08:48:20|23223.97|23143.97|23230.37|23150.37|23230.37|23150.37|23223.97|23143.97|10
1734770910000|2024-12-21 08:48:30|23232.08|23152.08|23236.25|23156.25|23236.25|23156.25|23232.08|23152.08|10
1734770920000|2024-12-21 08:48:40|23236.53|23156.53|23237.76|23157.76|23237.76|23157.76|23236.03|23156.03|10
1734770930000|2024-12-21 08:48:50|23237.61|23157.61|23239.65|23159.65|23239.65|23159.65|23237.61|23157.61|10
1734770940000|2024-12-21 08:49:00|23238.8|23158.8|23238.52|23158.52|23238.8|23158.8|23237.77|23157.77|10
1734770950000|2024-12-21 08:49:10|23237.78|23157.78|23237.5|23157.5|23239.67|23159.67|23237.45|23157.45|10
1734770960000|2024-12-21 08:49:20|23237.81|23157.81|23236.56|23156.56|23237.81|23157.81|23236.02|23156.02|9
1734770970000|2024-12-21 08:49:30|23236.91|23156.91|23235.34|23155.34|23236.91|23156.91|23234.36|23154.36|10
1734770980000|2024-12-21 08:49:40|23234.54|23154.54|23232.26|23152.26|23235.19|23155.19|23232.26|23152.26|10
1734770990000|2024-12-21 08:49:50|23231.13|23151.13|23229.22|23149.22|23231.52|23151.52|23229.22|23149.22|9
1734771000000|2024-12-21 08:50:00|23229.23|23149.23|23232.65|23152.65|23232.65|23152.65|23229.23|23149.23|10
1734771010000|2024-12-21 08:50:10|23232.58|23152.58|23237.85|23157.85|23238.15|23158.15|23232.58|23152.58|10
1734771020000|2024-12-21 08:50:20|23238.19|23158.19|23238.4|23158.4|23239.18|23159.18|23238.19|23158.19|9
1734771030000|2024-12-21 08:50:30|23239.33|23159.33|23237.22|23157.22|23239.79|23159.79|23237.22|23157.22|10
1734771040000|2024-12-21 08:50:40|23237.31|23157.31|23237.82|23157.82|23237.82|23157.82|23237.31|23157.31|8
1734771050000|2024-12-21 08:50:50|23238.25|23158.25|23243.96|23163.96|23243.96|23163.96|23238.25|23158.25|10
1734771060000|2024-12-21 08:51:00|23243.41|23163.41|23242.45|23162.45|23243.81|23163.81|23241.7|23161.7|10
1734771070000|2024-12-21 08:51:10|23242.25|23162.25|23236.17|23156.17|23242.57|23162.57|23236.17|23156.17|10
1734771080000|2024-12-21 08:51:20|23236.1|23156.1|23237.73|23157.73|23237.73|23157.73|23235.45|23155.45|10
1734771090000|2024-12-21 08:51:30|23238.03|23158.03|23238.86|23158.86|23238.86|23158.86|23237.81|23157.81|10
1734771100000|2024-12-21 08:51:40|23238.98|23158.98|23240.52|23160.52|23240.52|23160.52|23238.98|23158.98|10
1734771110000|2024-12-21 08:51:50|23241.1|23161.1|23240.71|23160.71|23241.18|23161.18|23240.33|23160.33|10
1734771120000|2024-12-21 08:52:00|23240.37|23160.37|23240.66|23160.66|23242.09|23162.09|23240.37|23160.37|10
1734771130000|2024-12-21 08:52:10|23241.34|23161.34|23238.43|23158.43|23241.34|23161.34|23238.43|23158.43|10
1734771140000|2024-12-21 08:52:20|23237.95|23157.95|23233.4|23153.4|23237.95|23157.95|23233.4|23153.4|10
1734771150000|2024-12-21 08:52:30|23232.93|23152.93|23232.95|23152.95|23232.95|23152.95|23231.67|23151.67|9
1734771160000|2024-12-21 08:52:40|23232.65|23152.65|23231.53|23151.53|23232.65|23152.65|23231.04|23151.04|10
1734771170000|2024-12-21 08:52:50|23231.5|23151.5|23230.35|23150.35|23231.69|23151.69|23230.33|23150.33|10
1734771180000|2024-12-21 08:53:00|23230.17|23150.17|23229.36|23149.36|23230.57|23150.57|23228.79|23148.79|10
1734771190000|2024-12-21 08:53:10|23229.38|23149.38|23227.02|23147.02|23229.38|23149.38|23226.98|23146.98|10
1734771200000|2024-12-21 08:53:20|23227.17|23147.17|23227.26|23147.26|23228.45|23148.45|23227.17|23147.17|10
1734771210000|2024-12-21 08:53:30|23227.16|23147.16|23227.67|23147.67|23227.67|23147.67|23227.16|23147.16|9
1734771220000|2024-12-21 08:53:40|23227.74|23147.74|23228.01|23148.01|23228.03|23148.03|23227.53|23147.53|9
1734771230000|2024-12-21 08:53:50|23228.37|23148.37|23227.16|23147.16|23228.85|23148.85|23227.15|23147.15|9
1734771240000|2024-12-21 08:54:00|23227.15|23147.15|23219.85|23139.85|23227.15|23147.15|23219.85|23139.85|10
1734771250000|2024-12-21 08:54:10|23217|23137|23216.2|23136.2|23217.32|23137.32|23216.14|23136.14|10
1734771260000|2024-12-21 08:54:20|23216.13|23136.13|23218.32|23138.32|23218.32|23138.32|23216.03|23136.03|10
1734771270000|2024-12-21 08:54:30|23219.34|23139.34|23223.12|23143.12|23223.12|23143.12|23219.14|23139.14|10
1734771280000|2024-12-21 08:54:40|23223.23|23143.23|23229.58|23149.58|23229.58|23149.58|23223.08|23143.08|10
1734771290000|2024-12-21 08:54:50|23228.97|23148.97|23230.56|23150.56|23231.13|23151.13|23228.97|23148.97|10
1734771300000|2024-12-21 08:55:00|23231.01|23151.01|23224.26|23144.26|23231.18|23151.18|23224.26|23144.26|10
1734771310000|2024-12-21 08:55:10|23223.87|23143.87|23223.24|23143.24|23224.38|23144.38|23222.69|23142.69|10
1734771320000|2024-12-21 08:55:20|23223.35|23143.35|23232.22|23152.22|23232.64|23152.64|23222.56|23142.56|10
1734771330000|2024-12-21 08:55:30|23232.33|23152.33|23230.9|23150.9|23232.79|23152.79|23230.76|23150.76|10
1734771340000|2024-12-21 08:55:40|23230.7|23150.7|23227.13|23147.13|23230.93|23150.93|23227.13|23147.13|10
1734771350000|2024-12-21 08:55:50|23227.11|23147.11|23227.89|23147.89|23228.63|23148.63|23227.06|23147.06|10
1734771360000|2024-12-21 08:56:00|23228.2|23148.2|23233.2|23153.2|23233.2|23153.2|23227.12|23147.12|10
1734771370000|2024-12-21 08:56:10|23233.86|23153.86|23232.62|23152.62|23234.75|23154.75|23232.62|23152.62|9
1734771380000|2024-12-21 08:56:20|23231.89|23151.89|23228.88|23148.88|23232.05|23152.05|23228.86|23148.86|10
1734771390000|2024-12-21 08:56:30|23228.95|23148.95|23228.98|23148.98|23228.98|23148.98|23228.5|23148.5|10
1734771400000|2024-12-21 08:56:40|23229.06|23149.06|23229.66|23149.66|23229.66|23149.66|23228.45|23148.45|10
1734771410000|2024-12-21 08:56:50|23229.68|23149.68|23229.16|23149.16|23229.73|23149.73|23229.07|23149.07|10
1734771420000|2024-12-21 08:57:00|23229.17|23149.17|23230.18|23150.18|23230.18|23150.18|23228.89|23148.89|9
1734771430000|2024-12-21 08:57:10|23230.15|23150.15|23231.68|23151.68|23232.2|23152.2|23230.15|23150.15|10
1734771440000|2024-12-21 08:57:20|23231.99|23151.99|23227.99|23147.99|23233.29|23153.29|23227.99|23147.99|10
1734771450000|2024-12-21 08:57:30|23227.96|23147.96|23227.19|23147.19|23229.24|23149.24|23227.19|23147.19|9
1734771460000|2024-12-21 08:57:40|23226.71|23146.71|23226.71|23146.71|23227.13|23147.13|23226.23|23146.23|10
1734771470000|2024-12-21 08:57:50|23227.03|23147.03|23225.4|23145.4|23227.03|23147.03|23225.37|23145.37|10
1734771480000|2024-12-21 08:58:00|23225.7|23145.7|23225|23145|23225.7|23145.7|23224.55|23144.55|10
1734771490000|2024-12-21 08:58:10|23225.2|23145.2|23221.85|23141.85|23225.47|23145.47|23221.85|23141.85|10
1734771500000|2024-12-21 08:58:20|23221.79|23141.79|23218.62|23138.62|23223.64|23143.64|23218.62|23138.62|10
1734771510000|2024-12-21 08:58:30|23217.79|23137.79|23215.61|23135.61|23217.79|23137.79|23214.83|23134.83|10
1734771520000|2024-12-21 08:58:40|23215.57|23135.57|23217.42|23137.42|23217.47|23137.47|23211.7|23131.7|9
1734771530000|2024-12-21 08:58:50|23216.12|23136.12|23216.19|23136.19|23216.19|23136.19|23215.36|23135.36|10
1734771540000|2024-12-21 08:59:00|23215.73|23135.73|23216.61|23136.61|23217.04|23137.04|23215.61|23135.61|10
1734771550000|2024-12-21 08:59:10|23216.66|23136.66|23218.06|23138.06|23218.33|23138.33|23216.33|23136.33|10
1734771560000|2024-12-21 08:59:20|23218.42|23138.42|23214.37|23134.37|23218.42|23138.42|23214.24|23134.24|10
1734771570000|2024-12-21 08:59:30|23214.04|23134.04|23207.66|23127.66|23214.04|23134.04|23207.66|23127.66|10
1734771580000|2024-12-21 08:59:40|23207.24|23127.24|23207.23|23127.23|23207.24|23127.24|23206.65|23126.65|10
1734771590000|2024-12-21 08:59:50|23206.48|23126.48|23208.35|23128.35|23208.49|23128.49|23206.27|23126.27|10
1734771600000|2024-12-21 09:00:00|23208.39|23128.39|23211.18|23131.18|23211.18|23131.18|23208.23|23128.23|9
1734771610000|2024-12-21 09:00:10|23211.35|23131.35|23210.75|23130.75|23214.15|23134.15|23210.75|23130.75|10
1734771620000|2024-12-21 09:00:20|23210.56|23130.56|23209.65|23129.65|23210.78|23130.78|23209.65|23129.65|10
1734771630000|2024-12-21 09:00:30|23209.54|23129.54|23207.1|23127.1|23209.54|23129.54|23207.1|23127.1|10
1734771640000|2024-12-21 09:00:40|23206.43|23126.43|23204.98|23124.98|23206.43|23126.43|23204.98|23124.98|10
1734771650000|2024-12-21 09:00:50|23205.63|23125.63|23212.35|23132.35|23212.35|23132.35|23205.63|23125.63|10
1734771660000|2024-12-21 09:01:00|23212.3|23132.3|23218.18|23138.18|23218.18|23138.18|23210.92|23130.92|10
1734771670000|2024-12-21 09:01:10|23218.93|23138.93|23219.73|23139.73|23219.73|23139.73|23218.45|23138.45|10
1734771680000|2024-12-21 09:01:20|23219.84|23139.84|23223.66|23143.66|23224.74|23144.74|23219.84|23139.84|10
1734771690000|2024-12-21 09:01:30|23223.39|23143.39|23217.79|23137.79|23223.44|23143.44|23217.79|23137.79|10
1734771700000|2024-12-21 09:01:40|23217.06|23137.06|23217.98|23137.98|23217.98|23137.98|23217.06|23137.06|10
1734771710000|2024-12-21 09:01:50|23217.52|23137.52|23218.55|23138.55|23218.55|23138.55|23216.78|23136.78|10
1734771720000|2024-12-21 09:02:00|23218.68|23138.68|23216.91|23136.91|23218.97|23138.97|23216.91|23136.91|10
1734771730000|2024-12-21 09:02:10|23216.44|23136.44|23210.32|23130.32|23216.44|23136.44|23210.32|23130.32|10
1734771740000|2024-12-21 09:02:20|23210.2|23130.2|23206.52|23126.52|23210.2|23130.2|23206.47|23126.47|10
1734771750000|2024-12-21 09:02:30|23206.24|23126.24|23204.62|23124.62|23206.73|23126.73|23204.62|23124.62|10
1734771760000|2024-12-21 09:02:40|23203.03|23123.03|23200.58|23120.58|23203.7|23123.7|23200.58|23120.58|10
1734771770000|2024-12-21 09:02:50|23200.36|23120.36|23191.7|23111.7|23200.36|23120.36|23191.7|23111.7|10
1734771780000|2024-12-21 09:03:00|23189.67|23109.67|23185.28|23105.28|23189.67|23109.67|23184.96|23104.96|10
1734771790000|2024-12-21 09:03:10|23184.81|23104.81|23178.65|23098.65|23184.81|23104.81|23178.65|23098.65|10
1734771800000|2024-12-21 09:03:20|23179.03|23099.03|23176.05|23096.05|23179.03|23099.03|23176.05|23096.05|10
1734771810000|2024-12-21 09:03:30|23175.58|23095.58|23175.82|23095.82|23176.23|23096.23|23174.96|23094.96|10
1734771820000|2024-12-21 09:03:40|23175.38|23095.38|23174.99|23094.99|23177.22|23097.22|23174.99|23094.99|10
1734771830000|2024-12-21 09:03:50|23174.39|23094.39|23151.51|23071.51|23174.39|23094.39|23151.51|23071.51|10
1734771840000|2024-12-21 09:04:00|23150.04|23070.04|23139.64|23059.64|23150.04|23070.04|23139.64|23059.64|10
1734771850000|2024-12-21 09:04:10|23140.07|23060.07|23137.46|23057.46|23140.07|23060.07|23137.31|23057.31|10
1734771860000|2024-12-21 09:04:20|23137.77|23057.77|23138.79|23058.79|23139.09|23059.09|23136.81|23056.81|10
1734771870000|2024-12-21 09:04:30|23139.76|23059.76|23139.64|23059.64|23140.33|23060.33|23139.12|23059.12|9
1734771880000|2024-12-21 09:04:40|23140.88|23060.88|23150.41|23070.41|23150.41|23070.41|23140.88|23060.88|10
1734771890000|2024-12-21 09:04:50|23152.95|23072.95|23157.51|23077.51|23159.58|23079.58|23152.95|23072.95|10
1734771900000|2024-12-21 09:05:00|23157.61|23077.61|23158.43|23078.43|23160.64|23080.64|23157.55|23077.55|10
1734771910000|2024-12-21 09:05:10|23158.26|23078.26|23151.97|23071.97|23158.26|23078.26|23150.82|23070.82|10
1734771920000|2024-12-21 09:05:20|23152.67|23072.67|23149.63|23069.63|23152.67|23072.67|23149.43|23069.43|10
1734771930000|2024-12-21 09:05:30|23149.52|23069.52|23146.22|23066.22|23149.52|23069.52|23146.22|23066.22|10
1734771940000|2024-12-21 09:05:40|23144.38|23064.38|23139.94|23059.94|23144.38|23064.38|23139.94|23059.94|10
1734771950000|2024-12-21 09:05:50|23139.96|23059.96|23139.69|23059.69|23142.19|23062.19|23139.69|23059.69|10
1734771960000|2024-12-21 09:06:00|23139.34|23059.34|23135.84|23055.84|23139.47|23059.47|23135.84|23055.84|10
1734771970000|2024-12-21 09:06:10|23134.18|23054.18|23128.79|23048.79|23134.18|23054.18|23128.45|23048.45|10
1734771980000|2024-12-21 09:06:20|23129.2|23049.2|23121.7|23041.7|23129.2|23049.2|23121.7|23041.7|10
1734771990000|2024-12-21 09:06:30|23121.74|23041.74|23121.26|23041.26|23121.74|23041.74|23120.3|23040.3|10
1734772000000|2024-12-21 09:06:40|23121.57|23041.57|23121.47|23041.47|23123.49|23043.49|23121.47|23041.47|10
1734772010000|2024-12-21 09:06:50|23121.31|23041.31|23116.9|23036.9|23121.48|23041.48|23115.62|23035.62|10
1734772020000|2024-12-21 09:07:00|23115.7|23035.7|23109.99|23029.99|23117.07|23037.07|23109.99|23029.99|10
1734772030000|2024-12-21 09:07:10|23109.78|23029.78|23107.42|23027.42|23109.78|23029.78|23107.18|23027.18|10
1734772040000|2024-12-21 09:07:20|23107.27|23027.27|23107.98|23027.98|23109.09|23029.09|23107.27|23027.27|10
1734772050000|2024-12-21 09:07:30|23107.47|23027.47|23103.27|23023.27|23107.47|23027.47|23101.66|23021.66|10
1734772060000|2024-12-21 09:07:40|23103.31|23023.31|23101.87|23021.87|23103.67|23023.67|23101.87|23021.87|10
1734772070000|2024-12-21 09:07:50|23101.15|23021.15|23101.68|23021.68|23102.7|23022.7|23100.31|23020.31|10
1734772080000|2024-12-21 09:08:00|23097.99|23017.99|23096.1|23016.1|23098.43|23018.43|23096.1|23016.1|9
1734772090000|2024-12-21 09:08:10|23094.8|23014.8|23092.09|23012.09|23095.29|23015.29|23092.09|23012.09|10
1734772100000|2024-12-21 09:08:20|23091.79|23011.79|23085.76|23005.76|23091.79|23011.79|23085.76|23005.76|10
1734772110000|2024-12-21 09:08:30|23087.36|23007.36|23083.3|23003.3|23087.4|23007.4|23083.3|23003.3|10
1734772120000|2024-12-21 09:08:40|23083.17|23003.17|23080.48|23000.48|23083.17|23003.17|23080.48|23000.48|10
1734772130000|2024-12-21 09:08:50|23079.58|22999.58|23076.06|22996.06|23079.58|22999.58|23075.02|22995.02|10
1734772140000|2024-12-21 09:09:00|23076.97|22996.97|23074.87|22994.87|23077.57|22997.57|23074.87|22994.87|10
1734772150000|2024-12-21 09:09:10|23075.73|22995.73|23082.57|23002.57|23082.57|23002.57|23075.71|22995.71|10
1734772160000|2024-12-21 09:09:20|23082.56|23002.56|23076.53|22996.53|23083.48|23003.48|23076.53|22996.53|9
1734772170000|2024-12-21 09:09:30|23077.11|22997.11|23077.37|22997.37|23077.37|22997.37|23075.04|22995.04|10
1734772180000|2024-12-21 09:09:40|23077.36|22997.36|23079|22999|23079|22999|23076.99|22996.99|10
1734772190000|2024-12-21 09:09:50|23078.99|22998.99|23078.08|22998.08|23079.07|22999.07|23078.04|22998.04|10
1734772200000|2024-12-21 09:10:00|23078.23|22998.23|23076.74|22996.74|23078.23|22998.23|23076.74|22996.74|10
1734772210000|2024-12-21 09:10:10|23077.51|22997.51|23074.52|22994.52|23077.51|22997.51|23074.52|22994.52|10
1734772220000|2024-12-21 09:10:20|23074.49|22994.49|23069.47|22989.47|23074.49|22994.49|23068.11|22988.11|10
1734772230000|2024-12-21 09:10:30|23069.8|22989.8|23074.83|22994.83|23074.95|22994.95|23069.8|22989.8|10
1734772240000|2024-12-21 09:10:40|23074.39|22994.39|23072.27|22992.27|23074.39|22994.39|23071.94|22991.94|10
1734772250000|2024-12-21 09:10:50|23072.74|22992.74|23081.35|23001.35|23081.35|23001.35|23072.32|22992.32|10
1734772260000|2024-12-21 09:11:00|23081.2|23001.2|23079.15|22999.15|23081.2|23001.2|23078.64|22998.64|10
1734772270000|2024-12-21 09:11:10|23079.39|22999.39|23077.37|22997.37|23080.22|23000.22|23077.37|22997.37|10
1734772280000|2024-12-21 09:11:20|23076.69|22996.69|23079.65|22999.65|23079.65|22999.65|23076.16|22996.16|10
1734772290000|2024-12-21 09:11:30|23079.21|22999.21|23083.6|23003.6|23083.6|23003.6|23077.96|22997.96|10
1734772300000|2024-12-21 09:11:40|23086.97|23006.97|23092.36|23012.36|23094.01|23014.01|23086.97|23006.97|10
1734772310000|2024-12-21 09:11:50|23091.94|23011.94|23089.83|23009.83|23091.94|23011.94|23088.59|23008.59|9
1734772320000|2024-12-21 09:12:00|23089.74|23009.74|23096.15|23016.15|23096.15|23016.15|23087.91|23007.91|10
1734772330000|2024-12-21 09:12:10|23096.52|23016.52|23103.26|23023.26|23103.26|23023.26|23096.52|23016.52|10
1734772340000|2024-12-21 09:12:20|23101.32|23021.32|23103.9|23023.9|23104|23024|23100.74|23020.74|10
1734772350000|2024-12-21 09:12:30|23103.67|23023.67|23107.28|23027.28|23107.28|23027.28|23103.04|23023.04|10
1734772360000|2024-12-21 09:12:40|23108.37|23028.37|23110.51|23030.51|23111.79|23031.79|23108.37|23028.37|10
1734772370000|2024-12-21 09:12:50|23109.65|23029.65|23105.95|23025.95|23109.65|23029.65|23105.23|23025.23|10
1734772380000|2024-12-21 09:13:00|23105.99|23025.99|23105.27|23025.27|23106.43|23026.43|23104.5|23024.5|10
1734772390000|2024-12-21 09:13:10|23105.16|23025.16|23103.77|23023.77|23105.36|23025.36|23103|23023|10
1734772400000|2024-12-21 09:13:20|23103.55|23023.55|23102.93|23022.93|23104.19|23024.19|23101.14|23021.14|10
1734772410000|2024-12-21 09:13:30|23102.85|23022.85|23103.37|23023.37|23104.08|23024.08|23102.85|23022.85|10
1734772420000|2024-12-21 09:13:40|23103.1|23023.1|23105.65|23025.65|23106.39|23026.39|23102.69|23022.69|10
1734772430000|2024-12-21 09:13:50|23106.11|23026.11|23103.01|23023.01|23106.11|23026.11|23102.69|23022.69|10
1734772440000|2024-12-21 09:14:00|23102.84|23022.84|23101.02|23021.02|23102.87|23022.87|23101.02|23021.02|10
1734772450000|2024-12-21 09:14:10|23100.73|23020.73|23097.6|23017.6|23100.94|23020.94|23097.6|23017.6|10
1734772460000|2024-12-21 09:14:20|23096.48|23016.48|23094.15|23014.15|23096.48|23016.48|23094.15|23014.15|10
1734772470000|2024-12-21 09:14:30|23093.53|23013.53|23090.71|23010.71|23094.02|23014.02|23090.71|23010.71|10
1734772480000|2024-12-21 09:14:40|23090.13|23010.13|23086.61|23006.61|23090.13|23010.13|23086.61|23006.61|10
1734772490000|2024-12-21 09:14:50|23085.5|23005.5|23087.01|23007.01|23087.07|23007.07|23085.45|23005.45|10
1734772500000|2024-12-21 09:15:00|23087.43|23007.43|23098.72|23018.72|23098.72|23018.72|23087.43|23007.43|10
1734772510000|2024-12-21 09:15:10|23099.03|23019.03|23099.33|23019.33|23100.18|23020.18|23099.03|23019.03|10
1734772520000|2024-12-21 09:15:20|23099.38|23019.38|23098.67|23018.67|23100.41|23020.41|23098.42|23018.42|10
1734772530000|2024-12-21 09:15:30|23098.68|23018.68|23099.31|23019.31|23100.16|23020.16|23098.49|23018.49|10
1734772540000|2024-12-21 09:15:40|23099.36|23019.36|23099.56|23019.56|23099.56|23019.56|23099.1|23019.1|10
1734772550000|2024-12-21 09:15:50|23100.13|23020.13|23098.97|23018.97|23100.71|23020.71|23098.97|23018.97|9
1734772560000|2024-12-21 09:16:00|23098.89|23018.89|23102.84|23022.84|23102.84|23022.84|23098.85|23018.85|10
1734772570000|2024-12-21 09:16:10|23104.79|23024.79|23106.61|23026.61|23108.92|23028.92|23104.79|23024.79|10
1734772580000|2024-12-21 09:16:20|23106.86|23026.86|23093.71|23013.71|23106.86|23026.86|23093.71|23013.71|10
1734772590000|2024-12-21 09:16:30|23094.23|23014.23|23095.7|23015.7|23095.7|23015.7|23093.52|23013.52|10
1734772600000|2024-12-21 09:16:40|23096.65|23016.65|23097.38|23017.38|23097.38|23017.38|23094.17|23014.17|10
1734772610000|2024-12-21 09:16:50|23097.96|23017.96|23099.07|23019.07|23099.75|23019.75|23097.96|23017.96|10
1734772620000|2024-12-21 09:17:00|23099.44|23019.44|23092.86|23012.86|23099.44|23019.44|23092.86|23012.86|10
1734772630000|2024-12-21 09:17:10|23092.88|23012.88|23094.68|23014.68|23095.73|23015.73|23092.88|23012.88|10
1734772640000|2024-12-21 09:17:20|23096.82|23016.82|23095.11|23015.11|23096.82|23016.82|23095.11|23015.11|10
1734772650000|2024-12-21 09:17:30|23095.54|23015.54|23098.54|23018.54|23098.54|23018.54|23095.14|23015.14|10
1734772660000|2024-12-21 09:17:40|23098.49|23018.49|23102.46|23022.46|23102.71|23022.71|23098.31|23018.31|10
1734772670000|2024-12-21 09:17:50|23102.54|23022.54|23103.69|23023.69|23104.27|23024.27|23101.23|23021.23|10
1734772680000|2024-12-21 09:18:00|23104.4|23024.4|23102.13|23022.13|23104.4|23024.4|23102.13|23022.13|10
1734772690000|2024-12-21 09:18:10|23102.64|23022.64|23103.56|23023.56|23104.35|23024.35|23102.44|23022.44|10
1734772700000|2024-12-21 09:18:20|23104.4|23024.4|23102.47|23022.47|23105.59|23025.59|23102.47|23022.47|10
1734772710000|2024-12-21 09:18:30|23102.19|23022.19|23100.76|23020.76|23102.19|23022.19|23100.41|23020.41|10
1734772720000|2024-12-21 09:18:40|23100.88|23020.88|23097.51|23017.51|23102.07|23022.07|23097.51|23017.51|10
1734772730000|2024-12-21 09:18:50|23096.47|23016.47|23094.39|23014.39|23096.47|23016.47|23093.97|23013.97|10
1734772740000|2024-12-21 09:19:00|23094.31|23014.31|23081.71|23001.71|23094.31|23014.31|23081.71|23001.71|10
1734772750000|2024-12-21 09:19:10|23079.92|22999.92|23072.07|22992.07|23080.22|23000.22|23072.07|22992.07|10
1734772760000|2024-12-21 09:19:20|23071.38|22991.38|23069.44|22989.44|23071.38|22991.38|23069.35|22989.35|9
1734772770000|2024-12-21 09:19:30|23069.31|22989.31|23068.25|22988.25|23069.31|22989.31|23067.22|22987.22|10
1734772780000|2024-12-21 09:19:40|23068.3|22988.3|23061.08|22981.08|23068.59|22988.59|23061.08|22981.08|10
1734772790000|2024-12-21 09:19:50|23061.38|22981.38|23059.45|22979.45|23062.01|22982.01|23059.24|22979.24|10
1734772800000|2024-12-21 09:20:00|23058.65|22978.65|23055.02|22975.02|23058.65|22978.65|23055.02|22975.02|10
1734772810000|2024-12-21 09:20:10|23054.68|22974.68|23051.8|22971.8|23054.68|22974.68|23051.8|22971.8|10
1734772820000|2024-12-21 09:20:20|23052.57|22972.57|23053.57|22973.57|23053.57|22973.57|23051.34|22971.34|10
1734772830000|2024-12-21 09:20:30|23053.68|22973.68|23054.48|22974.48|23054.48|22974.48|23052.58|22972.58|10
1734772840000|2024-12-21 09:20:40|23054.64|22974.64|23055.5|22975.5|23055.7|22975.7|23053.92|22973.92|10
1734772850000|2024-12-21 09:20:50|23055.29|22975.29|23054.88|22974.88|23055.33|22975.33|23054.64|22974.64|10
1734772860000|2024-12-21 09:21:00|23053.28|22973.28|23052.77|22972.77|23053.28|22973.28|23052.34|22972.34|10
1734772870000|2024-12-21 09:21:10|23053.57|22973.57|23052.23|22972.23|23054.64|22974.64|23052.23|22972.23|10
1734772880000|2024-12-21 09:21:20|23052.17|22972.17|23053.49|22973.49|23053.49|22973.49|23051.52|22971.52|9
1734772890000|2024-12-21 09:21:30|23054.47|22974.47|23053.91|22973.91|23054.82|22974.82|23053.49|22973.49|10
1734772900000|2024-12-21 09:21:40|23054.02|22974.02|23056.37|22976.37|23056.37|22976.37|23053.58|22973.58|10
1734772910000|2024-12-21 09:21:50|23059.89|22979.89|23065.44|22985.44|23065.44|22985.44|23059.89|22979.89|9
1734772920000|2024-12-21 09:22:00|23065.2|22985.2|23064.71|22984.71|23065.2|22985.2|23060.3|22980.3|10
1734772930000|2024-12-21 09:22:10|23065.4|22985.4|23065.85|22985.85|23066.94|22986.94|23065.4|22985.4|10
1734772940000|2024-12-21 09:22:20|23065.89|22985.89|23064.3|22984.3|23065.89|22985.89|23064.3|22984.3|10
1734772950000|2024-12-21 09:22:30|23064.34|22984.34|23066.41|22986.41|23066.41|22986.41|23064.32|22984.32|8
1734772960000|2024-12-21 09:22:40|23066.44|22986.44|23073.76|22993.76|23073.76|22993.76|23066.44|22986.44|10
1734772970000|2024-12-21 09:22:50|23073.52|22993.52|23074.77|22994.77|23075.29|22995.29|23073.36|22993.36|10
1734772980000|2024-12-21 09:23:00|23074.33|22994.33|23070.51|22990.51|23074.33|22994.33|23070.35|22990.35|9
1734772990000|2024-12-21 09:23:10|23070.39|22990.39|23064.4|22984.4|23070.75|22990.75|23064.4|22984.4|10
1734773000000|2024-12-21 09:23:20|23063.74|22983.74|23060.43|22980.43|23063.74|22983.74|23060.43|22980.43|10
1734773010000|2024-12-21 09:23:30|23060.24|22980.24|23062.72|22982.72|23062.72|22982.72|23058.65|22978.65|10
1734773020000|2024-12-21 09:23:40|23062.41|22982.41|23064.83|22984.83|23064.99|22984.99|23062.41|22982.41|10
1734773030000|2024-12-21 09:23:50|23064.37|22984.37|23060.59|22980.59|23064.37|22984.37|23060.59|22980.59|10
1734773040000|2024-12-21 09:24:00|23060.1|22980.1|23058.71|22978.71|23061.94|22981.94|23058.71|22978.71|10
1734773050000|2024-12-21 09:24:10|23058.45|22978.45|23055.43|22975.43|23058.45|22978.45|23055.03|22975.03|10
1734773060000|2024-12-21 09:24:20|23056.24|22976.24|23055.83|22975.83|23056.56|22976.56|23055.83|22975.83|10
1734773070000|2024-12-21 09:24:30|23055.73|22975.73|23056.9|22976.9|23057|22977|23055.73|22975.73|9
1734773080000|2024-12-21 09:24:40|23056.81|22976.81|23057.3|22977.3|23058.25|22978.25|23056.7|22976.7|10
1734773090000|2024-12-21 09:24:50|23056.93|22976.93|23056.03|22976.03|23056.93|22976.93|23056|22976|10
1734773100000|2024-12-21 09:25:00|23056.26|22976.26|23057.28|22977.28|23057.33|22977.33|23056.26|22976.26|10
1734773110000|2024-12-21 09:25:10|23057.26|22977.26|23059.13|22979.13|23059.97|22979.97|23057.26|22977.26|10
1734773120000|2024-12-21 09:25:20|23059.01|22979.01|23060.94|22980.94|23061.32|22981.32|23058.75|22978.75|10
1734773130000|2024-12-21 09:25:30|23060.84|22980.84|23061.39|22981.39|23061.4|22981.4|23060.56|22980.56|10
1734773140000|2024-12-21 09:25:40|23061.3|22981.3|23062.87|22982.87|23063.59|22983.59|23061.3|22981.3|10
1734773150000|2024-12-21 09:25:50|23062.78|22982.78|23060.38|22980.38|23062.94|22982.94|23060.38|22980.38|10
1734773160000|2024-12-21 09:26:00|23060.36|22980.36|23061.68|22981.68|23061.68|22981.68|23060.19|22980.19|10
1734773170000|2024-12-21 09:26:10|23061.74|22981.74|23065.42|22985.42|23066.19|22986.19|23061.74|22981.74|10
1734773180000|2024-12-21 09:26:20|23064.69|22984.69|23063.74|22983.74|23065.28|22985.28|23063.74|22983.74|10
1734773190000|2024-12-21 09:26:30|23063.66|22983.66|23064.56|22984.56|23064.56|22984.56|23063.55|22983.55|8
1734773200000|2024-12-21 09:26:40|23064.62|22984.62|23063.57|22983.57|23064.62|22984.62|23062.77|22982.77|10
1734773210000|2024-12-21 09:26:50|23063.54|22983.54|23065.24|22985.24|23065.24|22985.24|23063.54|22983.54|9
1734773220000|2024-12-21 09:27:00|23065.31|22985.31|23067.68|22987.68|23067.68|22987.68|23064.96|22984.96|10
1734773230000|2024-12-21 09:27:10|23065.16|22985.16|23067.14|22987.14|23067.14|22987.14|23065.16|22985.16|8
1734773240000|2024-12-21 09:27:20|23067.4|22987.4|23068.55|22988.55|23069.35|22989.35|23067.4|22987.4|10
1734773250000|2024-12-21 09:27:30|23068.58|22988.58|23070.05|22990.05|23070.05|22990.05|23068.55|22988.55|9
1734773260000|2024-12-21 09:27:40|23070.11|22990.11|23075.38|22995.38|23075.67|22995.67|23070.11|22990.11|10
1734773270000|2024-12-21 09:27:50|23075.09|22995.09|23076.78|22996.78|23076.78|22996.78|23074.85|22994.85|10
1734773280000|2024-12-21 09:28:00|23076.67|22996.67|23079.31|22999.31|23079.31|22999.31|23076.67|22996.67|9
1734773290000|2024-12-21 09:28:10|23080.27|23000.27|23086.64|23006.64|23086.64|23006.64|23080.27|23000.27|10
1734773300000|2024-12-21 09:28:20|23087.2|23007.2|23096.29|23016.29|23096.29|23016.29|23087.2|23007.2|10
1734773310000|2024-12-21 09:28:30|23096.84|23016.84|23098.38|23018.38|23098.38|23018.38|23096.73|23016.73|9
1734773320000|2024-12-21 09:28:40|23098.37|23018.37|23102.44|23022.44|23102.44|23022.44|23098.37|23018.37|10
1734773330000|2024-12-21 09:28:50|23101.29|23021.29|23101.51|23021.51|23101.79|23021.79|23101.04|23021.04|10
1734773340000|2024-12-21 09:29:00|23100.47|23020.47|23103.05|23023.05|23103.05|23023.05|23100.28|23020.28|10
1734773350000|2024-12-21 09:29:10|23103.99|23023.99|23110.28|23030.28|23110.28|23030.28|23103.99|23023.99|10
1734773360000|2024-12-21 09:29:20|23110.08|23030.08|23103.47|23023.47|23110.08|23030.08|23103.47|23023.47|10
1734773370000|2024-12-21 09:29:30|23103.03|23023.03|23100.76|23020.76|23103.03|23023.03|23100.76|23020.76|9
1734773380000|2024-12-21 09:29:40|23100.33|23020.33|23098.43|23018.43|23100.33|23020.33|23098.38|23018.38|10
1734773390000|2024-12-21 09:29:50|23098.22|23018.22|23098.03|23018.03|23098.23|23018.23|23097.94|23017.94|10
1734773400000|2024-12-21 09:30:00|23098.25|23018.25|23094.61|23014.61|23098.52|23018.52|23094.61|23014.61|9
1734773410000|2024-12-21 09:30:10|23093.13|23013.13|23087.24|23007.24|23093.13|23013.13|23087.24|23007.24|10
1734773420000|2024-12-21 09:30:20|23087.07|23007.07|23089.04|23009.04|23089.42|23009.42|23087.07|23007.07|9
1734773430000|2024-12-21 09:30:30|23088.89|23008.89|23084.63|23004.63|23088.89|23008.89|23084.63|23004.63|10
1734773440000|2024-12-21 09:30:40|23084.28|23004.28|23087.21|23007.21|23088.22|23008.22|23084.28|23004.28|9
1734773450000|2024-12-21 09:30:50|23087.76|23007.76|23086.29|23006.29|23088.86|23008.86|23085.66|23005.66|10
1734773460000|2024-12-21 09:31:00|23086.8|23006.8|23087.66|23007.66|23088.36|23008.36|23086.8|23006.8|8
1734773470000|2024-12-21 09:31:10|23087.73|23007.73|23093.93|23013.93|23093.93|23013.93|23087.73|23007.73|10
1734773480000|2024-12-21 09:31:20|23094.72|23014.72|23092.68|23012.68|23095.17|23015.17|23092.42|23012.42|10
1734773490000|2024-12-21 09:31:30|23092.94|23012.94|23095.1|23015.1|23095.14|23015.14|23092.94|23012.94|10
1734773500000|2024-12-21 09:31:40|23095.24|23015.24|23101.22|23021.22|23101.22|23021.22|23094.8|23014.8|10
1734773510000|2024-12-21 09:31:50|23101.52|23021.52|23101.07|23021.07|23101.82|23021.82|23099.33|23019.33|10
1734773520000|2024-12-21 09:32:00|23101.67|23021.67|23097.08|23017.08|23101.67|23021.67|23093.08|23013.08|10
1734773530000|2024-12-21 09:32:10|23097.48|23017.48|23101.28|23021.28|23101.47|23021.47|23097.48|23017.48|10
1734773540000|2024-12-21 09:32:20|23101.75|23021.75|23106.57|23026.57|23106.57|23026.57|23101.75|23021.75|10
1734773550000|2024-12-21 09:32:30|23107.47|23027.47|23100.21|23020.21|23107.47|23027.47|23099.52|23019.52|10
1734773560000|2024-12-21 09:32:40|23100.15|23020.15|23100.2|23020.2|23100.33|23020.33|23098.91|23018.91|10
1734773570000|2024-12-21 09:32:50|23099.41|23019.41|23101.81|23021.81|23101.81|23021.81|23099.14|23019.14|10
1734773580000|2024-12-21 09:33:00|23102.37|23022.37|23104.61|23024.61|23104.61|23024.61|23102.35|23022.35|10
1734773590000|2024-12-21 09:33:10|23104.64|23024.64|23113.04|23033.04|23114.55|23034.55|23104.64|23024.64|10
1734773600000|2024-12-21 09:33:20|23113.32|23033.32|23113.55|23033.55|23113.72|23033.72|23112.53|23032.53|10
1734773610000|2024-12-21 09:33:30|23113.77|23033.77|23116.37|23036.37|23116.72|23036.72|23113.77|23033.77|10
1734773620000|2024-12-21 09:33:40|23116.36|23036.36|23119.75|23039.75|23119.75|23039.75|23116.36|23036.36|10
1734773630000|2024-12-21 09:33:50|23119.05|23039.05|23121.63|23041.63|23121.63|23041.63|23118.61|23038.61|10
1734773640000|2024-12-21 09:34:00|23122.54|23042.54|23122.78|23042.78|23123.44|23043.44|23122.17|23042.17|10
1734773650000|2024-12-21 09:34:10|23122.8|23042.8|23117.02|23037.02|23123.93|23043.93|23115.94|23035.94|10
1734773660000|2024-12-21 09:34:20|23116.68|23036.68|23118.63|23038.63|23118.63|23038.63|23115.49|23035.49|10
1734773670000|2024-12-21 09:34:30|23118.53|23038.53|23119.45|23039.45|23119.96|23039.96|23118.06|23038.06|10
1734773680000|2024-12-21 09:34:40|23119.04|23039.04|23113.91|23033.91|23119.04|23039.04|23113.86|23033.86|10
1734773690000|2024-12-21 09:34:50|23114.1|23034.1|23115.78|23035.78|23115.81|23035.81|23114.08|23034.08|10
1734773700000|2024-12-21 09:35:00|23115.8|23035.8|23114.01|23034.01|23116.39|23036.39|23114.01|23034.01|10
1734773710000|2024-12-21 09:35:10|23113.09|23033.09|23117.04|23037.04|23117.04|23037.04|23112.54|23032.54|10
1734773720000|2024-12-21 09:35:20|23117.58|23037.58|23117.76|23037.76|23118.33|23038.33|23117.58|23037.58|10
1734773730000|2024-12-21 09:35:30|23118.04|23038.04|23122.37|23042.37|23122.37|23042.37|23115.17|23035.17|10
1734773740000|2024-12-21 09:35:40|23123.21|23043.21|23132.61|23052.61|23132.61|23052.61|23123.21|23043.21|10
1734773750000|2024-12-21 09:35:50|23133.37|23053.37|23130.71|23050.71|23134.62|23054.62|23130.71|23050.71|10
1734773760000|2024-12-21 09:36:00|23130.56|23050.56|23128.07|23048.07|23130.56|23050.56|23126.75|23046.75|10
1734773770000|2024-12-21 09:36:10|23126.29|23046.29|23126.53|23046.53|23126.94|23046.94|23126.05|23046.05|10
1734773780000|2024-12-21 09:36:20|23126.58|23046.58|23126.55|23046.55|23128.13|23048.13|23126.44|23046.44|10
1734773790000|2024-12-21 09:36:30|23126.58|23046.58|23123.87|23043.87|23126.58|23046.58|23123.87|23043.87|9
1734773800000|2024-12-21 09:36:40|23122.99|23042.99|23124.72|23044.72|23125.46|23045.46|23122.99|23042.99|8
1734773810000|2024-12-21 09:36:50|23124.84|23044.84|23123.96|23043.96|23124.96|23044.96|23123.96|23043.96|9
1734773820000|2024-12-21 09:37:00|23123.77|23043.77|23123.25|23043.25|23124.39|23044.39|23123.21|23043.21|10
1734773830000|2024-12-21 09:37:10|23122.86|23042.86|23123.21|23043.21|23123.39|23043.39|23122.7|23042.7|10
1734773840000|2024-12-21 09:37:20|23122.91|23042.91|23119.85|23039.85|23123.99|23043.99|23119.71|23039.71|10
1734773850000|2024-12-21 09:37:30|23119.92|23039.92|23120.52|23040.52|23120.56|23040.56|23119.91|23039.91|10
1734773860000|2024-12-21 09:37:40|23120.53|23040.53|23119.62|23039.62|23120.53|23040.53|23119.11|23039.11|10
1734773870000|2024-12-21 09:37:50|23119.56|23039.56|23120.21|23040.21|23120.21|23040.21|23119.56|23039.56|8
1734773880000|2024-12-21 09:38:00|23120.73|23040.73|23120.57|23040.57|23120.73|23040.73|23120.09|23040.09|10
1734773890000|2024-12-21 09:38:10|23120.14|23040.14|23123.97|23043.97|23123.97|23043.97|23120.14|23040.14|10
1734773900000|2024-12-21 09:38:20|23124.04|23044.04|23127.46|23047.46|23128.54|23048.54|23124.03|23044.03|10
1734773910000|2024-12-21 09:38:30|23126.6|23046.6|23120.2|23040.2|23126.6|23046.6|23119.94|23039.94|9
1734773920000|2024-12-21 09:38:40|23120.06|23040.06|23120.94|23040.94|23120.94|23040.94|23119.94|23039.94|10
1734773930000|2024-12-21 09:38:50|23120.92|23040.92|23121.45|23041.45|23121.45|23041.45|23120.92|23040.92|8
1734773940000|2024-12-21 09:39:00|23121.93|23041.93|23127.74|23047.74|23127.74|23047.74|23121.37|23041.37|10
1734773950000|2024-12-21 09:39:10|23127.78|23047.78|23131.32|23051.32|23131.64|23051.64|23127.78|23047.78|10
1734773960000|2024-12-21 09:39:20|23131.33|23051.33|23135.05|23055.05|23135.05|23055.05|23131.33|23051.33|10
1734773970000|2024-12-21 09:39:30|23135.99|23055.99|23136.94|23056.94|23136.94|23056.94|23135.83|23055.83|10
1734773980000|2024-12-21 09:39:40|23136.86|23056.86|23136.55|23056.55|23137.26|23057.26|23136.55|23056.55|9
1734773990000|2024-12-21 09:39:50|23136.07|23056.07|23133.94|23053.94|23136.17|23056.17|23133.94|23053.94|9
1734774000000|2024-12-21 09:40:00|23133.65|23053.65|23130.75|23050.75|23134.06|23054.06|23130.54|23050.54|10
1734774010000|2024-12-21 09:40:10|23131.16|23051.16|23132.05|23052.05|23132.05|23052.05|23130.03|23050.03|9
1734774020000|2024-12-21 09:40:20|23133.13|23053.13|23134.55|23054.55|23134.93|23054.93|23133.13|23053.13|10
1734774030000|2024-12-21 09:40:30|23133.93|23053.93|23131.02|23051.02|23133.93|23053.93|23130.8|23050.8|10
1734774040000|2024-12-21 09:40:40|23131.34|23051.34|23132.27|23052.27|23132.27|23052.27|23131.34|23051.34|10
1734774050000|2024-12-21 09:40:50|23131.7|23051.7|23134.37|23054.37|23134.37|23054.37|23130.85|23050.85|10
1734774060000|2024-12-21 09:41:00|23134.38|23054.38|23133.59|23053.59|23134.43|23054.43|23133.59|23053.59|9
1734774070000|2024-12-21 09:41:10|23133.51|23053.51|23129.34|23049.34|23133.51|23053.51|23129.34|23049.34|10
1734774080000|2024-12-21 09:41:20|23129.15|23049.15|23131.81|23051.81|23131.81|23051.81|23127.71|23047.71|9
1734774090000|2024-12-21 09:41:30|23132.32|23052.32|23132.36|23052.36|23132.36|23052.36|23131.67|23051.67|10
1734774100000|2024-12-21 09:41:40|23133.53|23053.53|23134.57|23054.57|23134.64|23054.64|23133.53|23053.53|10
1734774110000|2024-12-21 09:41:50|23134.4|23054.4|23134.91|23054.91|23135.04|23055.04|23133.57|23053.57|10
1734774120000|2024-12-21 09:42:00|23135.2|23055.2|23135.46|23055.46|23135.72|23055.72|23135.1|23055.1|10
1734774130000|2024-12-21 09:42:10|23135.49|23055.49|23142.97|23062.97|23144.45|23064.45|23135.49|23055.49|10
1734774140000|2024-12-21 09:42:20|23142.79|23062.79|23142.7|23062.7|23143|23063|23141.98|23061.98|10
1734774150000|2024-12-21 09:42:30|23142.03|23062.03|23142.77|23062.77|23144.5|23064.5|23141.79|23061.79|10
1734774160000|2024-12-21 09:42:40|23143.05|23063.05|23139.23|23059.23|23143.05|23063.05|23139.06|23059.06|9
1734774170000|2024-12-21 09:42:50|23138.58|23058.58|23137.31|23057.31|23138.58|23058.58|23137.31|23057.31|10
1734774180000|2024-12-21 09:43:00|23137.45|23057.45|23140.05|23060.05|23140.05|23060.05|23137.43|23057.43|10
1734774190000|2024-12-21 09:43:10|23140.1|23060.1|23140.79|23060.79|23141.24|23061.24|23140.1|23060.1|10
1734774200000|2024-12-21 09:43:20|23140.73|23060.73|23135.25|23055.25|23140.73|23060.73|23135.25|23055.25|9
1734774210000|2024-12-21 09:43:30|23134.65|23054.65|23131.52|23051.52|23134.65|23054.65|23131.52|23051.52|10
1734774220000|2024-12-21 09:43:40|23130.56|23050.56|23121.8|23041.8|23130.56|23050.56|23121.8|23041.8|10
1734774230000|2024-12-21 09:43:50|23121.55|23041.55|23122.01|23042.01|23122.12|23042.12|23121.32|23041.32|10
1734774240000|2024-12-21 09:44:00|23121.91|23041.91|23121.76|23041.76|23122.54|23042.54|23121.76|23041.76|9
1734774250000|2024-12-21 09:44:10|23121.78|23041.78|23121.46|23041.46|23123.22|23043.22|23121.46|23041.46|10
1734774260000|2024-12-21 09:44:20|23121.12|23041.12|23121.74|23041.74|23123.38|23043.38|23121.12|23041.12|10
1734774270000|2024-12-21 09:44:30|23121.22|23041.22|23117.11|23037.11|23121.72|23041.72|23117.11|23037.11|10
1734774280000|2024-12-21 09:44:40|23117.32|23037.32|23116.78|23036.78|23117.54|23037.54|23116.75|23036.75|10
1734774290000|2024-12-21 09:44:50|23115.89|23035.89|23115.12|23035.12|23115.89|23035.89|23113.92|23033.92|9
1734774300000|2024-12-21 09:45:00|23115.7|23035.7|23113.14|23033.14|23115.7|23035.7|23113.14|23033.14|10
1734774310000|2024-12-21 09:45:10|23112.73|23032.73|23107.27|23027.27|23113.51|23033.51|23107.27|23027.27|10
1734774320000|2024-12-21 09:45:20|23106.8|23026.8|23104.94|23024.94|23106.8|23026.8|23104.94|23024.94|10
1734774330000|2024-12-21 09:45:30|23104.4|23024.4|23091.39|23011.39|23104.4|23024.4|23091.39|23011.39|10
1734774340000|2024-12-21 09:45:40|23088.82|23008.82|23090.59|23010.59|23092.49|23012.49|23088.28|23008.28|10
1734774350000|2024-12-21 09:45:50|23091.02|23011.02|23091.9|23011.9|23092.2|23012.2|23091.02|23011.02|10
1734774360000|2024-12-21 09:46:00|23089.83|23009.83|23089.39|23009.39|23090.27|23010.27|23089.1|23009.1|10
1734774370000|2024-12-21 09:46:10|23088.94|23008.94|23089.95|23009.95|23091.33|23011.33|23088.94|23008.94|10
1734774380000|2024-12-21 09:46:20|23091.02|23011.02|23091.03|23011.03|23091.27|23011.27|23089.73|23009.73|10
1734774390000|2024-12-21 09:46:30|23090.93|23010.93|23089.4|23009.4|23090.93|23010.93|23089.35|23009.35|9
1734774400000|2024-12-21 09:46:40|23089.29|23009.29|23085.21|23005.21|23089.29|23009.29|23084.12|23004.12|10
1734774410000|2024-12-21 09:46:50|23086.39|23006.39|23089.47|23009.47|23090|23010|23086.39|23006.39|10
1734774420000|2024-12-21 09:47:00|23089.87|23009.87|23089.5|23009.5|23090.21|23010.21|23087.76|23007.76|10
1734774430000|2024-12-21 09:47:10|23089.55|23009.55|23088.85|23008.85|23089.56|23009.56|23088.85|23008.85|10
1734774440000|2024-12-21 09:47:20|23089.04|23009.04|23093.89|23013.89|23093.89|23013.89|23089.04|23009.04|10
1734774450000|2024-12-21 09:47:30|23094.2|23014.2|23097.98|23017.98|23097.98|23017.98|23094.2|23014.2|10
1734774460000|2024-12-21 09:47:40|23100.04|23020.04|23105.88|23025.88|23105.88|23025.88|23100.04|23020.04|10
1734774470000|2024-12-21 09:47:50|23106.29|23026.29|23114.17|23034.17|23114.17|23034.17|23106.29|23026.29|10
1734774480000|2024-12-21 09:48:00|23114.83|23034.83|23118.6|23038.6|23118.6|23038.6|23114.31|23034.31|9
1734774490000|2024-12-21 09:48:10|23120.6|23040.6|23122.48|23042.48|23122.64|23042.64|23120.56|23040.56|10
1734774500000|2024-12-21 09:48:20|23122.32|23042.32|23121.52|23041.52|23122.7|23042.7|23121.52|23041.52|10
1734774510000|2024-12-21 09:48:30|23120.44|23040.44|23113.02|23033.02|23120.44|23040.44|23113.02|23033.02|10
1734774520000|2024-12-21 09:48:40|23112.02|23032.02|23115.32|23035.32|23115.32|23035.32|23111.48|23031.48|10
1734774530000|2024-12-21 09:48:50|23115.14|23035.14|23113.35|23033.35|23115.14|23035.14|23113.31|23033.31|10
1734774540000|2024-12-21 09:49:00|23113.55|23033.55|23114.98|23034.98|23116.53|23036.53|23113.34|23033.34|10
1734774550000|2024-12-21 09:49:10|23114.89|23034.89|23114.86|23034.86|23114.9|23034.9|23114.35|23034.35|10
1734774560000|2024-12-21 09:49:20|23115.12|23035.12|23115.94|23035.94|23115.96|23035.96|23114.84|23034.84|10
1734774570000|2024-12-21 09:49:30|23116.55|23036.55|23119.64|23039.64|23119.64|23039.64|23116.55|23036.55|10
1734774580000|2024-12-21 09:49:40|23119.73|23039.73|23121.56|23041.56|23121.56|23041.56|23119.73|23039.73|8
1734774590000|2024-12-21 09:49:50|23122.21|23042.21|23123.8|23043.8|23123.8|23043.8|23122.21|23042.21|10
1734774600000|2024-12-21 09:50:00|23123.94|23043.94|23129.5|23049.5|23129.5|23049.5|23123.94|23043.94|10
1734774610000|2024-12-21 09:50:10|23128.51|23048.51|23130.05|23050.05|23131.02|23051.02|23128.38|23048.38|10
1734774620000|2024-12-21 09:50:20|23137.19|23057.19|23139.82|23059.82|23140.07|23060.07|23137.19|23057.19|10
1734774630000|2024-12-21 09:50:30|23139.98|23059.98|23140.33|23060.33|23140.33|23060.33|23139.25|23059.25|10
1734774640000|2024-12-21 09:50:40|23140.31|23060.31|23141.7|23061.7|23141.83|23061.83|23140.31|23060.31|10
1734774650000|2024-12-21 09:50:50|23141.82|23061.82|23139.5|23059.5|23142.48|23062.48|23139.5|23059.5|10
1734774660000|2024-12-21 09:51:00|23139.4|23059.4|23137.82|23057.82|23139.42|23059.42|23137.82|23057.82|10
1734774670000|2024-12-21 09:51:10|23137.86|23057.86|23147.68|23067.68|23147.68|23067.68|23137.72|23057.72|10
1734774680000|2024-12-21 09:51:20|23148.11|23068.11|23150.95|23070.95|23150.95|23070.95|23148.11|23068.11|10
1734774690000|2024-12-21 09:51:30|23152.45|23072.45|23154.71|23074.71|23154.71|23074.71|23152.45|23072.45|10
1734774700000|2024-12-21 09:51:40|23155.47|23075.47|23159.34|23079.34|23159.34|23079.34|23155.12|23075.12|9
1734774710000|2024-12-21 09:51:50|23159.79|23079.79|23160.91|23080.91|23161.47|23081.47|23159.79|23079.79|10
1734774720000|2024-12-21 09:52:00|23161.09|23081.09|23165.89|23085.89|23165.89|23085.89|23161.09|23081.09|10
1734774730000|2024-12-21 09:52:10|23166.22|23086.22|23165.51|23085.51|23167.7|23087.7|23165.51|23085.51|10
1734774740000|2024-12-21 09:52:20|23165.4|23085.4|23168.08|23088.08|23168.08|23088.08|23164.25|23084.25|10
1734774750000|2024-12-21 09:52:30|23168.28|23088.28|23171.06|23091.06|23171.29|23091.29|23168.28|23088.28|10
1734774760000|2024-12-21 09:52:40|23170.56|23090.56|23170.8|23090.8|23170.82|23090.82|23170.19|23090.19|10
1734774770000|2024-12-21 09:52:50|23170.88|23090.88|23170.24|23090.24|23170.88|23090.88|23169.43|23089.43|10
1734774780000|2024-12-21 09:53:00|23169.98|23089.98|23169.67|23089.67|23170.42|23090.42|23169.48|23089.48|10
1734774790000|2024-12-21 09:53:10|23170.55|23090.55|23171.55|23091.55|23171.55|23091.55|23169.3|23089.3|10
1734774800000|2024-12-21 09:53:20|23171.95|23091.95|23172.18|23092.18|23172.76|23092.76|23171.95|23091.95|10
1734774810000|2024-12-21 09:53:30|23172.13|23092.13|23171.59|23091.59|23172.79|23092.79|23171.59|23091.59|9
1734774820000|2024-12-21 09:53:40|23171.65|23091.65|23170.77|23090.77|23172.23|23092.23|23170.46|23090.46|10
1734774830000|2024-12-21 09:53:50|23168.63|23088.63|23168.23|23088.23|23168.67|23088.67|23168.23|23088.23|10
1734774840000|2024-12-21 09:54:00|23168.22|23088.22|23170.89|23090.89|23170.89|23090.89|23168.1|23088.1|10
1734774850000|2024-12-21 09:54:10|23171.05|23091.05|23170.84|23090.84|23172.18|23092.18|23170.55|23090.55|9
1734774860000|2024-12-21 09:54:20|23170.9|23090.9|23167.04|23087.04|23171.57|23091.57|23167.04|23087.04|10
1734774870000|2024-12-21 09:54:30|23166.96|23086.96|23164.05|23084.05|23166.96|23086.96|23163.87|23083.87|10
1734774880000|2024-12-21 09:54:40|23164.07|23084.07|23165.28|23085.28|23165.28|23085.28|23163.86|23083.86|10
1734774890000|2024-12-21 09:54:50|23164.95|23084.95|23166.23|23086.23|23166.27|23086.27|23164.95|23084.95|10
1734774900000|2024-12-21 09:55:00|23165.92|23085.92|23170.13|23090.13|23170.13|23090.13|23165.92|23085.92|10
1734774910000|2024-12-21 09:55:10|23170.17|23090.17|23173.26|23093.26|23173.26|23093.26|23170.17|23090.17|10
1734774920000|2024-12-21 09:55:20|23174.06|23094.06|23173.78|23093.78|23174.16|23094.16|23173.29|23093.29|9
1734774930000|2024-12-21 09:55:30|23173.63|23093.63|23172.65|23092.65|23173.64|23093.64|23172.65|23092.65|10
1734774940000|2024-12-21 09:55:40|23172.66|23092.66|23168.92|23088.92|23172.9|23092.9|23168.92|23088.92|10
1734774950000|2024-12-21 09:55:50|23168.27|23088.27|23171.63|23091.63|23172.59|23092.59|23168.27|23088.27|10
1734774960000|2024-12-21 09:56:00|23171.87|23091.87|23170.47|23090.47|23171.87|23091.87|23170.44|23090.44|10
1734774970000|2024-12-21 09:56:10|23170.24|23090.24|23164|23084|23170.78|23090.78|23163.92|23083.92|9
1734774980000|2024-12-21 09:56:20|23163.78|23083.78|23157.29|23077.29|23163.78|23083.78|23157.29|23077.29|10
1734774990000|2024-12-21 09:56:30|23157.31|23077.31|23158.36|23078.36|23158.49|23078.49|23155.48|23075.48|10
1734775000000|2024-12-21 09:56:40|23158.77|23078.77|23161.31|23081.31|23161.31|23081.31|23158.73|23078.73|10
1734775010000|2024-12-21 09:56:50|23161.45|23081.45|23158.67|23078.67|23161.45|23081.45|23158.67|23078.67|10
1734775020000|2024-12-21 09:57:00|23158.49|23078.49|23158.56|23078.56|23159.39|23079.39|23158.35|23078.35|10
1734775030000|2024-12-21 09:57:10|23159.04|23079.04|23159.19|23079.19|23160.65|23080.65|23158.88|23078.88|10
1734775040000|2024-12-21 09:57:20|23159.33|23079.33|23158.6|23078.6|23159.33|23079.33|23158.24|23078.24|10
1734775050000|2024-12-21 09:57:30|23158.56|23078.56|23156.63|23076.63|23158.56|23078.56|23156.63|23076.63|9
1734775060000|2024-12-21 09:57:40|23157.35|23077.35|23157.03|23077.03|23157.35|23077.35|23156.69|23076.69|9
1734775070000|2024-12-21 09:57:50|23157.04|23077.04|23157.12|23077.12|23157.48|23077.48|23156.06|23076.06|10
1734775080000|2024-12-21 09:58:00|23156.95|23076.95|23156.15|23076.15|23156.95|23076.95|23156.13|23076.13|10
1734775090000|2024-12-21 09:58:10|23155.93|23075.93|23156.42|23076.42|23156.42|23076.42|23154.91|23074.91|10
1734775100000|2024-12-21 09:58:20|23155.41|23075.41|23154.28|23074.28|23155.41|23075.41|23153.31|23073.31|10
1734775110000|2024-12-21 09:58:30|23154.32|23074.32|23155.88|23075.88|23156.25|23076.25|23154.32|23074.32|10
1734775120000|2024-12-21 09:58:40|23155.79|23075.79|23157.12|23077.12|23157.12|23077.12|23155.54|23075.54|10
1734775130000|2024-12-21 09:58:50|23157.84|23077.84|23160.83|23080.83|23160.93|23080.93|23157.84|23077.84|9
1734775140000|2024-12-21 09:59:00|23160.5|23080.5|23160.55|23080.55|23161|23081|23159.95|23079.95|10
1734775150000|2024-12-21 09:59:10|23161.59|23081.59|23162.61|23082.61|23162.61|23082.61|23161.59|23081.59|9
1734775160000|2024-12-21 09:59:20|23162.86|23082.86|23157.31|23077.31|23162.99|23082.99|23157|23077|10
1734775170000|2024-12-21 09:59:30|23158.88|23078.88|23159.85|23079.85|23160.1|23080.1|23158.88|23078.88|10
1734775180000|2024-12-21 09:59:40|23159.93|23079.93|23167.2|23087.2|23167.51|23087.51|23159.93|23079.93|10
1734775190000|2024-12-21 09:59:50|23167.26|23087.26|23166.59|23086.59|23167.6|23087.6|23166.56|23086.56|10
1734775200000|2024-12-21 10:00:00|23166.61|23086.61|23169.76|23089.76|23170.08|23090.08|23165.93|23085.93|10
1734775210000|2024-12-21 10:00:10|23169.95|23089.95|23173.05|23093.05|23173.05|23093.05|23169.86|23089.86|10
1734775220000|2024-12-21 10:00:20|23173.21|23093.21|23174.16|23094.16|23174.16|23094.16|23172.41|23092.41|10
1734775230000|2024-12-21 10:00:30|23173.54|23093.54|23170.33|23090.33|23173.89|23093.89|23170.33|23090.33|10
1734775240000|2024-12-21 10:00:40|23170.02|23090.02|23170.04|23090.04|23170.66|23090.66|23169.9|23089.9|10
1734775250000|2024-12-21 10:00:50|23169.95|23089.95|23168.81|23088.81|23169.95|23089.95|23168.81|23088.81|10
1734775260000|2024-12-21 10:01:00|23167.85|23087.85|23166.55|23086.55|23167.85|23087.85|23166.55|23086.55|10
1734775270000|2024-12-21 10:01:10|23166.87|23086.87|23159.68|23079.68|23166.87|23086.87|23159.68|23079.68|10
1734775280000|2024-12-21 10:01:20|23158.6|23078.6|23142.19|23062.19|23158.73|23078.73|23142.19|23062.19|10
1734775290000|2024-12-21 10:01:30|23142.17|23062.17|23144.43|23064.43|23144.43|23064.43|23141|23061|10
1734775300000|2024-12-21 10:01:40|23144.51|23064.51|23141.67|23061.67|23144.51|23064.51|23141.67|23061.67|10
1734775310000|2024-12-21 10:01:50|23141.1|23061.1|23145.98|23065.98|23145.98|23065.98|23140.85|23060.85|10
1734775320000|2024-12-21 10:02:00|23147.54|23067.54|23151.62|23071.62|23151.62|23071.62|23147.54|23067.54|10
1734775330000|2024-12-21 10:02:10|23154.15|23074.15|23158.34|23078.34|23158.34|23078.34|23154.15|23074.15|10
1734775340000|2024-12-21 10:02:20|23158.51|23078.51|23160.5|23080.5|23162.01|23082.01|23158.51|23078.51|9
1734775350000|2024-12-21 10:02:30|23160.66|23080.66|23159.99|23079.99|23160.96|23080.96|23159.3|23079.3|10
1734775360000|2024-12-21 10:02:40|23159.98|23079.98|23146.36|23066.36|23159.98|23079.98|23146.36|23066.36|10
1734775370000|2024-12-21 10:02:50|23146.8|23066.8|23150.32|23070.32|23150.32|23070.32|23146.8|23066.8|9
1734775380000|2024-12-21 10:03:00|23150.29|23070.29|23153.23|23073.23|23153.23|23073.23|23150.11|23070.11|10
1734775390000|2024-12-21 10:03:10|23153.54|23073.54|23159.32|23079.32|23159.41|23079.41|23153.54|23073.54|10
1734775400000|2024-12-21 10:03:20|23159.19|23079.19|23170.7|23090.7|23170.7|23090.7|23159.19|23079.19|9
1734775410000|2024-12-21 10:03:30|23170.68|23090.68|23175.58|23095.58|23175.58|23095.58|23170.36|23090.36|10
1734775420000|2024-12-21 10:03:40|23175.9|23095.9|23177.63|23097.63|23177.7|23097.7|23175.88|23095.88|10
1734775430000|2024-12-21 10:03:50|23177.6|23097.6|23169.96|23089.96|23177.6|23097.6|23169.71|23089.71|10
1734775440000|2024-12-21 10:04:00|23178.95|23098.95|23177.55|23097.55|23178.95|23098.95|23176.28|23096.28|10
1734775450000|2024-12-21 10:04:10|23177.71|23097.71|23179.06|23099.06|23179.06|23099.06|23177.56|23097.56|10
1734775460000|2024-12-21 10:04:20|23181.9|23101.9|23180.67|23100.67|23181.95|23101.95|23180.67|23100.67|10
1734775470000|2024-12-21 10:04:30|23180.47|23100.47|23178.63|23098.63|23180.47|23100.47|23178.63|23098.63|10
1734775480000|2024-12-21 10:04:40|23178.92|23098.92|23174.91|23094.91|23179.69|23099.69|23174.91|23094.91|10
1734775490000|2024-12-21 10:04:50|23175.3|23095.3|23177.05|23097.05|23177.51|23097.51|23175.3|23095.3|10
1734775500000|2024-12-21 10:05:00|23177.36|23097.36|23175.64|23095.64|23178.03|23098.03|23175.64|23095.64|10
1734775510000|2024-12-21 10:05:10|23175.16|23095.16|23174.53|23094.53|23176.09|23096.09|23174.53|23094.53|10
1734775520000|2024-12-21 10:05:20|23174.09|23094.09|23173.4|23093.4|23174.74|23094.74|23173.4|23093.4|10
1734775530000|2024-12-21 10:05:30|23172.81|23092.81|23173.31|23093.31|23173.36|23093.36|23172.81|23092.81|9
1734775540000|2024-12-21 10:05:40|23172.55|23092.55|23166.18|23086.18|23172.55|23092.55|23166.18|23086.18|10
1734775550000|2024-12-21 10:05:50|23164.57|23084.57|23164.76|23084.76|23165.9|23085.9|23164.57|23084.57|10
1734775560000|2024-12-21 10:06:00|23164.53|23084.53|23159.41|23079.41|23164.53|23084.53|23159.41|23079.41|10
1734775570000|2024-12-21 10:06:10|23158.3|23078.3|23147.37|23067.37|23158.3|23078.3|23147.32|23067.32|9
1734775580000|2024-12-21 10:06:20|23146|23066|23146.71|23066.71|23146.89|23066.89|23145.83|23065.83|10
1734775590000|2024-12-21 10:06:30|23146.66|23066.66|23142.83|23062.83|23146.66|23066.66|23141.44|23061.44|10
1734775600000|2024-12-21 10:06:40|23143|23063|23146.06|23066.06|23146.26|23066.26|23142.8|23062.8|10
1734775610000|2024-12-21 10:06:50|23146.84|23066.84|23149.69|23069.69|23149.69|23069.69|23146.84|23066.84|9
1734775620000|2024-12-21 10:07:00|23152.15|23072.15|23146.65|23066.65|23152.15|23072.15|23145.62|23065.62|10
1734775630000|2024-12-21 10:07:10|23145.5|23065.5|23143.5|23063.5|23145.5|23065.5|23143.08|23063.08|10
1734775640000|2024-12-21 10:07:20|23143.56|23063.56|23141.07|23061.07|23144.08|23064.08|23141.07|23061.07|9
1734775650000|2024-12-21 10:07:30|23140.92|23060.92|23140.24|23060.24|23140.92|23060.92|23139.52|23059.52|9
1734775660000|2024-12-21 10:07:40|23139.82|23059.82|23141.3|23061.3|23141.3|23061.3|23139.68|23059.68|9
1734775670000|2024-12-21 10:07:50|23141.26|23061.26|23142.37|23062.37|23142.37|23062.37|23140.82|23060.82|10
1734775680000|2024-12-21 10:08:00|23142.36|23062.36|23143.38|23063.38|23143.55|23063.55|23142.36|23062.36|10
1734775690000|2024-12-21 10:08:10|23142.94|23062.94|23135.16|23055.16|23142.94|23062.94|23135.16|23055.16|10
1734775700000|2024-12-21 10:08:20|23135.84|23055.84|23136.4|23056.4|23136.58|23056.58|23135.84|23055.84|9
1734775710000|2024-12-21 10:08:30|23136.92|23056.92|23138.13|23058.13|23138.13|23058.13|23136.8|23056.8|10
1734775720000|2024-12-21 10:08:40|23137.87|23057.87|23133.92|23053.92|23137.87|23057.87|23133.73|23053.73|10
1734775730000|2024-12-21 10:08:50|23134.48|23054.48|23135.75|23055.75|23135.75|23055.75|23134.48|23054.48|10
1734775740000|2024-12-21 10:09:00|23135.99|23055.99|23135.87|23055.87|23135.99|23055.99|23134.72|23054.72|9
1734775750000|2024-12-21 10:09:10|23135.74|23055.74|23137.58|23057.58|23138.26|23058.26|23135.25|23055.25|9
1734775760000|2024-12-21 10:09:20|23137.49|23057.49|23133.11|23053.11|23137.49|23057.49|23132.6|23052.6|10
1734775770000|2024-12-21 10:09:30|23133.38|23053.38|23136.95|23056.95|23136.95|23056.95|23133.38|23053.38|10
1734775780000|2024-12-21 10:09:40|23135.76|23055.76|23136.33|23056.33|23138.41|23058.41|23135.67|23055.67|10
1734775790000|2024-12-21 10:09:50|23136.26|23056.26|23137.92|23057.92|23138.56|23058.56|23136.21|23056.21|10
1734775800000|2024-12-21 10:10:00|23137.64|23057.64|23138.72|23058.72|23138.9|23058.9|23137.43|23057.43|9
1734775810000|2024-12-21 10:10:10|23138.29|23058.29|23136.38|23056.38|23138.29|23058.29|23135.88|23055.88|10
1734775820000|2024-12-21 10:10:20|23136.42|23056.42|23141.11|23061.11|23141.11|23061.11|23136.42|23056.42|9
1734775830000|2024-12-21 10:10:30|23141.69|23061.69|23144.17|23064.17|23144.17|23064.17|23141.69|23061.69|10
1734775840000|2024-12-21 10:10:40|23145.09|23065.09|23145.16|23065.16|23145.19|23065.19|23144.22|23064.22|10
1734775850000|2024-12-21 10:10:50|23144.78|23064.78|23144.07|23064.07|23144.78|23064.78|23143.51|23063.51|9
1734775860000|2024-12-21 10:11:00|23144.02|23064.02|23155.6|23075.6|23155.6|23075.6|23144.02|23064.02|10
1734775870000|2024-12-21 10:11:10|23155.87|23075.87|23156.19|23076.19|23157.21|23077.21|23155.87|23075.87|10
1734775880000|2024-12-21 10:11:20|23157.1|23077.1|23156.59|23076.59|23157.55|23077.55|23156.37|23076.37|9
1734775890000|2024-12-21 10:11:30|23156.39|23076.39|23158.39|23078.39|23158.39|23078.39|23156.39|23076.39|10
1734775900000|2024-12-21 10:11:40|23160.96|23080.96|23161.55|23081.55|23162.71|23082.71|23160.77|23080.77|10
1734775910000|2024-12-21 10:11:50|23160.26|23080.26|23159.74|23079.74|23161.56|23081.56|23159.68|23079.68|10
1734775920000|2024-12-21 10:12:00|23159.86|23079.86|23163.09|23083.09|23163.15|23083.15|23159.18|23079.18|10
1734775930000|2024-12-21 10:12:10|23162.67|23082.67|23163.77|23083.77|23164.06|23084.06|23162.55|23082.55|10
1734775940000|2024-12-21 10:12:20|23164|23084|23166.19|23086.19|23166.19|23086.19|23163.48|23083.48|10
1734775950000|2024-12-21 10:12:30|23165.83|23085.83|23165.37|23085.37|23165.83|23085.83|23163.52|23083.52|10
1734775960000|2024-12-21 10:12:40|23166.12|23086.12|23164.51|23084.51|23168.4|23088.4|23163.79|23083.79|10
1734775970000|2024-12-21 10:12:50|23164.59|23084.59|23170.2|23090.2|23170.2|23090.2|23163.89|23083.89|10
1734775980000|2024-12-21 10:13:00|23170.24|23090.24|23171.07|23091.07|23172.01|23092.01|23168.66|23088.66|10
1734775990000|2024-12-21 10:13:10|23171.09|23091.09|23168.78|23088.78|23171.22|23091.22|23168.6|23088.6|10
1734776000000|2024-12-21 10:13:20|23169.16|23089.16|23167.4|23087.4|23169.3|23089.3|23167.4|23087.4|10
1734776010000|2024-12-21 10:13:30|23167.16|23087.16|23167.81|23087.81|23168.5|23088.5|23167.16|23087.16|10
1734776020000|2024-12-21 10:13:40|23168.99|23088.99|23170.47|23090.47|23171.01|23091.01|23168.99|23088.99|10
1734776030000|2024-12-21 10:13:50|23170.81|23090.81|23172.87|23092.87|23173.62|23093.62|23170.66|23090.66|9
1734776040000|2024-12-21 10:14:00|23172.97|23092.97|23174.59|23094.59|23174.91|23094.91|23172.97|23092.97|10
1734776050000|2024-12-21 10:14:10|23174.77|23094.77|23175.38|23095.38|23175.43|23095.43|23174.31|23094.31|10
1734776060000|2024-12-21 10:14:20|23175.46|23095.46|23176.53|23096.53|23176.53|23096.53|23175.44|23095.44|10
1734776070000|2024-12-21 10:14:30|23176.85|23096.85|23178.14|23098.14|23178.33|23098.33|23176.85|23096.85|10
1734776080000|2024-12-21 10:14:40|23178.35|23098.35|23173.49|23093.49|23178.35|23098.35|23173.49|23093.49|10
1734776090000|2024-12-21 10:14:50|23172.93|23092.93|23174.63|23094.63|23174.63|23094.63|23172.78|23092.78|10
1734776100000|2024-12-21 10:15:00|23175.93|23095.93|23182.02|23102.02|23182.66|23102.66|23175.93|23095.93|10
1734776110000|2024-12-21 10:15:10|23182.11|23102.11|23184.35|23104.35|23184.35|23104.35|23182.11|23102.11|10
1734776120000|2024-12-21 10:15:20|23184.03|23104.03|23184.79|23104.79|23184.79|23104.79|23184.03|23104.03|10
1734776130000|2024-12-21 10:15:30|23185.15|23105.15|23176.2|23096.2|23185.51|23105.51|23176.2|23096.2|9
1734776140000|2024-12-21 10:15:40|23176.21|23096.21|23176|23096|23176.96|23096.96|23175.82|23095.82|10
1734776150000|2024-12-21 10:15:50|23176.08|23096.08|23175.37|23095.37|23176.99|23096.99|23175.37|23095.37|10
1734776160000|2024-12-21 10:16:00|23174.67|23094.67|23176|23096|23176|23096|23173.57|23093.57|10
1734776170000|2024-12-21 10:16:10|23176.66|23096.66|23184.45|23104.45|23184.45|23104.45|23175.37|23095.37|10
1734776180000|2024-12-21 10:16:20|23184.57|23104.57|23184.04|23104.04|23184.57|23104.57|23183.4|23103.4|10
1734776190000|2024-12-21 10:16:30|23184.48|23104.48|23182.83|23102.83|23184.6|23104.6|23182.83|23102.83|10
1734776200000|2024-12-21 10:16:40|23183.59|23103.59|23182.06|23102.06|23183.71|23103.71|23181.89|23101.89|10
1734776210000|2024-12-21 10:16:50|23182.28|23102.28|23181.68|23101.68|23182.51|23102.51|23181.52|23101.52|10
1734776220000|2024-12-21 10:17:00|23181.7|23101.7|23169.21|23089.21|23181.85|23101.85|23169.21|23089.21|10
1734776230000|2024-12-21 10:17:10|23169.11|23089.11|23164.63|23084.63|23169.11|23089.11|23164.04|23084.04|10
1734776240000|2024-12-21 10:17:20|23164.25|23084.25|23160.87|23080.87|23164.25|23084.25|23160.87|23080.87|10
1734776250000|2024-12-21 10:17:30|23160.79|23080.79|23163.67|23083.67|23164.58|23084.58|23159.36|23079.36|10
1734776260000|2024-12-21 10:17:40|23163.69|23083.69|23158.74|23078.74|23163.79|23083.79|23158.74|23078.74|10
1734776270000|2024-12-21 10:17:50|23158.58|23078.58|23158.33|23078.33|23159.79|23079.79|23158.33|23078.33|10
1734776280000|2024-12-21 10:18:00|23159.55|23079.55|23163.08|23083.08|23163.08|23083.08|23159.55|23079.55|9
1734776290000|2024-12-21 10:18:10|23164.34|23084.34|23168.07|23088.07|23168.07|23088.07|23164.34|23084.34|10
1734776300000|2024-12-21 10:18:20|23168.14|23088.14|23175.09|23095.09|23175.85|23095.85|23168.14|23088.14|10
1734776310000|2024-12-21 10:18:30|23175.82|23095.82|23174.4|23094.4|23177.48|23097.48|23174.4|23094.4|10
1734776320000|2024-12-21 10:18:40|23173.98|23093.98|23174.32|23094.32|23175.68|23095.68|23173.98|23093.98|9
1734776330000|2024-12-21 10:18:50|23173.98|23093.98|23174.91|23094.91|23174.91|23094.91|23172.88|23092.88|10
1734776340000|2024-12-21 10:19:00|23175.16|23095.16|23178.12|23098.12|23178.15|23098.15|23175.16|23095.16|10
1734776350000|2024-12-21 10:19:10|23177.99|23097.99|23180|23100|23180|23100|23177.56|23097.56|9
1734776360000|2024-12-21 10:19:20|23180.06|23100.06|23177.96|23097.96|23180.61|23100.61|23177.96|23097.96|10
1734776370000|2024-12-21 10:19:30|23177.41|23097.41|23176.14|23096.14|23177.41|23097.41|23176.06|23096.06|10
1734776380000|2024-12-21 10:19:40|23176.18|23096.18|23176.6|23096.6|23176.81|23096.81|23176.18|23096.18|10
1734776390000|2024-12-21 10:19:50|23177.18|23097.18|23180.36|23100.36|23181.21|23101.21|23177.18|23097.18|10
1734776400000|2024-12-21 10:20:00|23180.69|23100.69|23179.98|23099.98|23180.69|23100.69|23179.27|23099.27|9
1734776410000|2024-12-21 10:20:10|23180.08|23100.08|23177.57|23097.57|23180.12|23100.12|23175.63|23095.63|10
1734776420000|2024-12-21 10:20:20|23177.44|23097.44|23173.67|23093.67|23177.44|23097.44|23172.42|23092.42|10
1734776430000|2024-12-21 10:20:30|23173.4|23093.4|23173.96|23093.96|23174.12|23094.12|23172.03|23092.03|10
1734776440000|2024-12-21 10:20:40|23174.2|23094.2|23173.8|23093.8|23174.2|23094.2|23173.08|23093.08|10
1734776450000|2024-12-21 10:20:50|23173.6|23093.6|23172.57|23092.57|23173.6|23093.6|23172.51|23092.51|10
1734776460000|2024-12-21 10:21:00|23172.58|23092.58|23172.38|23092.38|23173.79|23093.79|23171.97|23091.97|10
1734776470000|2024-12-21 10:21:10|23172.65|23092.65|23173.76|23093.76|23173.79|23093.79|23172.65|23092.65|10
1734776480000|2024-12-21 10:21:20|23174.07|23094.07|23170.7|23090.7|23174.07|23094.07|23170.7|23090.7|9
1734776490000|2024-12-21 10:21:30|23171.84|23091.84|23172.93|23092.93|23172.93|23092.93|23171.84|23091.84|9
1734776500000|2024-12-21 10:21:40|23173.03|23093.03|23173.52|23093.52|23173.52|23093.52|23172.59|23092.59|9
1734776510000|2024-12-21 10:21:50|23174.35|23094.35|23178.57|23098.57|23178.57|23098.57|23174.35|23094.35|10
1734776520000|2024-12-21 10:22:00|23179.67|23099.67|23186.96|23106.96|23186.96|23106.96|23179.67|23099.67|10
1734776530000|2024-12-21 10:22:10|23188.56|23108.56|23189.82|23109.82|23189.82|23109.82|23188.56|23108.56|10
1734776540000|2024-12-21 10:22:20|23190.72|23110.72|23198.31|23118.31|23198.31|23118.31|23190.72|23110.72|10
1734776550000|2024-12-21 10:22:30|23198.03|23118.03|23195.02|23115.02|23198.03|23118.03|23193.53|23113.53|10
1734776560000|2024-12-21 10:22:40|23194.88|23114.88|23193.93|23113.93|23195.03|23115.03|23193.93|23113.93|10
1734776570000|2024-12-21 10:22:50|23194.32|23114.32|23195.11|23115.11|23195.86|23115.86|23194.32|23114.32|8
1734776580000|2024-12-21 10:23:00|23195.4|23115.4|23189.13|23109.13|23195.4|23115.4|23189.13|23109.13|10
1734776590000|2024-12-21 10:23:10|23188.78|23108.78|23188.19|23108.19|23189.22|23109.22|23188.03|23108.03|10
1734776600000|2024-12-21 10:23:20|23188.25|23108.25|23186.75|23106.75|23189.19|23109.19|23186.75|23106.75|10
1734776610000|2024-12-21 10:23:30|23186.72|23106.72|23183.08|23103.08|23186.73|23106.73|23183.08|23103.08|10
1734776620000|2024-12-21 10:23:40|23183|23103|23185.7|23105.7|23186.36|23106.36|23182.53|23102.53|10
1734776630000|2024-12-21 10:23:50|23185.91|23105.91|23185.63|23105.63|23186.31|23106.31|23185.63|23105.63|10
1734776640000|2024-12-21 10:24:00|23185.5|23105.5|23185.6|23105.6|23186.28|23106.28|23184.3|23104.3|10
1734776650000|2024-12-21 10:24:10|23185.4|23105.4|23185.97|23105.97|23186.38|23106.38|23184.91|23104.91|9
1734776660000|2024-12-21 10:24:20|23187.34|23107.34|23185.17|23105.17|23187.7|23107.7|23184.95|23104.95|9
1734776670000|2024-12-21 10:24:30|23184.92|23104.92|23184.06|23104.06|23184.92|23104.92|23183.75|23103.75|10
1734776680000|2024-12-21 10:24:40|23184.45|23104.45|23184.83|23104.83|23185.16|23105.16|23184.45|23104.45|10
1734776690000|2024-12-21 10:24:50|23184.81|23104.81|23184.47|23104.47|23184.81|23104.81|23184.32|23104.32|8
1734776700000|2024-12-21 10:25:00|23184.23|23104.23|23185.16|23105.16|23185.19|23105.19|23183.07|23103.07|10
1734776710000|2024-12-21 10:25:10|23185.29|23105.29|23177.76|23097.76|23185.29|23105.29|23177.76|23097.76|10
1734776720000|2024-12-21 10:25:20|23177.84|23097.84|23181.63|23101.63|23181.63|23101.63|23177.84|23097.84|10
1734776730000|2024-12-21 10:25:30|23181.51|23101.51|23184.44|23104.44|23184.44|23104.44|23181.48|23101.48|10
1734776740000|2024-12-21 10:25:40|23184.4|23104.4|23185.71|23105.71|23185.93|23105.93|23184.4|23104.4|9
1734776750000|2024-12-21 10:25:50|23185.17|23105.17|23187.25|23107.25|23187.25|23107.25|23185.17|23105.17|10
1734776760000|2024-12-21 10:26:00|23187.35|23107.35|23190.16|23110.16|23190.16|23110.16|23187.35|23107.35|10
1734776770000|2024-12-21 10:26:10|23190.36|23110.36|23196.73|23116.73|23196.73|23116.73|23190.36|23110.36|10
1734776780000|2024-12-21 10:26:20|23198.89|23118.89|23207.66|23127.66|23207.66|23127.66|23198.89|23118.89|10
1734776790000|2024-12-21 10:26:30|23208.02|23128.02|23203.76|23123.76|23208.76|23128.76|23203.76|23123.76|10
1734776800000|2024-12-21 10:26:40|23203.83|23123.83|23204.79|23124.79|23204.79|23124.79|23203.46|23123.46|10
1734776810000|2024-12-21 10:26:50|23205.01|23125.01|23205.19|23125.19|23205.19|23125.19|23204.39|23124.39|10
1734776820000|2024-12-21 10:27:00|23205.24|23125.24|23208.47|23128.47|23208.47|23128.47|23205.24|23125.24|9
1734776830000|2024-12-21 10:27:10|23210.2|23130.2|23216.71|23136.71|23216.71|23136.71|23210.2|23130.2|10
1734776840000|2024-12-21 10:27:20|23219|23139|23223.37|23143.37|23223.37|23143.37|23219|23139|10
1734776850000|2024-12-21 10:27:30|23223.19|23143.19|23225.25|23145.25|23225.58|23145.58|23223.19|23143.19|9
1734776860000|2024-12-21 10:27:40|23225.86|23145.86|23228.58|23148.58|23228.58|23148.58|23225.86|23145.86|10
1734776870000|2024-12-21 10:27:50|23228.61|23148.61|23229.52|23149.52|23230.56|23150.56|23228.47|23148.47|10
1734776880000|2024-12-21 10:28:00|23229.16|23149.16|23223.85|23143.85|23229.17|23149.17|23223.85|23143.85|10
1734776890000|2024-12-21 10:28:10|23224.6|23144.6|23228.76|23148.76|23228.76|23148.76|23224.6|23144.6|10
1734776900000|2024-12-21 10:28:20|23229.25|23149.25|23235.71|23155.71|23235.71|23155.71|23229.25|23149.25|10
1734776910000|2024-12-21 10:28:30|23235.69|23155.69|23236.94|23156.94|23236.94|23156.94|23235.42|23155.42|10
1734776920000|2024-12-21 10:28:40|23236.59|23156.59|23242.13|23162.13|23242.4|23162.4|23236.59|23156.59|10
1734776930000|2024-12-21 10:28:50|23242.55|23162.55|23245.16|23165.16|23245.47|23165.47|23242.17|23162.17|10
1734776940000|2024-12-21 10:29:00|23245.18|23165.18|23245.99|23165.99|23246.21|23166.21|23244.73|23164.73|10
1734776950000|2024-12-21 10:29:10|23246.96|23166.96|23252.9|23172.9|23252.9|23172.9|23246.96|23166.96|10
1734776960000|2024-12-21 10:29:20|23254.5|23174.5|23253.57|23173.57|23255.23|23175.23|23253.09|23173.09|10
1734776970000|2024-12-21 10:29:30|23253.74|23173.74|23253.52|23173.52|23255.02|23175.02|23253.52|23173.52|9
1734776980000|2024-12-21 10:29:40|23253.41|23173.41|23255.3|23175.3|23255.3|23175.3|23253.41|23173.41|10
1734776990000|2024-12-21 10:29:50|23255.49|23175.49|23256.01|23176.01|23256.02|23176.02|23255.19|23175.19|9
1734777000000|2024-12-21 10:30:00|23257.11|23177.11|23258.65|23178.65|23259.86|23179.86|23257.11|23177.11|9
1734777010000|2024-12-21 10:30:10|23258.66|23178.66|23255.52|23175.52|23258.66|23178.66|23255.35|23175.35|10
1734777020000|2024-12-21 10:30:20|23257.07|23177.07|23256.62|23176.62|23258.24|23178.24|23256.52|23176.52|10
1734777030000|2024-12-21 10:30:30|23256.65|23176.65|23252.13|23172.13|23256.65|23176.65|23252.13|23172.13|10
1734777040000|2024-12-21 10:30:40|23252.08|23172.08|23247.43|23167.43|23252.08|23172.08|23247.22|23167.22|10
1734777050000|2024-12-21 10:30:50|23247.44|23167.44|23240.09|23160.09|23247.82|23167.82|23240.09|23160.09|10
1734777060000|2024-12-21 10:31:00|23239.64|23159.64|23238.97|23158.97|23240.39|23160.39|23238.97|23158.97|10
1734777070000|2024-12-21 10:31:10|23238.48|23158.48|23242.22|23162.22|23242.22|23162.22|23238.48|23158.48|10
1734777080000|2024-12-21 10:31:20|23241.43|23161.43|23241.43|23161.43|23241.43|23161.43|23240.09|23160.09|10
1734777090000|2024-12-21 10:31:30|23242.78|23162.78|23238.5|23158.5|23242.78|23162.78|23238.5|23158.5|10
1734777100000|2024-12-21 10:31:40|23238.35|23158.35|23235.2|23155.2|23238.35|23158.35|23235.1|23155.1|10
1734777110000|2024-12-21 10:31:50|23235.49|23155.49|23231.79|23151.79|23235.49|23155.49|23231.69|23151.69|10
1734777120000|2024-12-21 10:32:00|23232.99|23152.99|23233.49|23153.49|23235.89|23155.89|23232.93|23152.93|10
1734777130000|2024-12-21 10:32:10|23233|23153|23227.25|23147.25|23233|23153|23227.25|23147.25|10
1734777140000|2024-12-21 10:32:20|23227.58|23147.58|23225.58|23145.58|23228.14|23148.14|23225.58|23145.58|10
1734777150000|2024-12-21 10:32:30|23225.21|23145.21|23222.35|23142.35|23225.21|23145.21|23220.06|23140.06|10
1734777160000|2024-12-21 10:32:40|23222.36|23142.36|23223.57|23143.57|23223.57|23143.57|23221.65|23141.65|10
1734777170000|2024-12-21 10:32:50|23222.91|23142.91|23221.94|23141.94|23223.44|23143.44|23220.04|23140.04|10
1734777180000|2024-12-21 10:33:00|23222.46|23142.46|23221.99|23141.99|23223.61|23143.61|23221.85|23141.85|10
1734777190000|2024-12-21 10:33:10|23221.68|23141.68|23219.47|23139.47|23221.97|23141.97|23219.45|23139.45|10
1734777200000|2024-12-21 10:33:20|23219.09|23139.09|23208.6|23128.6|23219.09|23139.09|23208.6|23128.6|10
1734777210000|2024-12-21 10:33:30|23209.87|23129.87|23204.13|23124.13|23209.87|23129.87|23204.13|23124.13|9
1734777220000|2024-12-21 10:33:40|23204.24|23124.24|23201.54|23121.54|23204.24|23124.24|23201.54|23121.54|10
1734777230000|2024-12-21 10:33:50|23201|23121|23198.88|23118.88|23201|23121|23198.86|23118.86|9
1734777240000|2024-12-21 10:34:00|23198.69|23118.69|23200.49|23120.49|23202.59|23122.59|23198.69|23118.69|10
1734777250000|2024-12-21 10:34:10|23200.39|23120.39|23202.57|23122.57|23202.67|23122.67|23200.21|23120.21|10
1734777260000|2024-12-21 10:34:20|23202.47|23122.47|23198.66|23118.66|23202.47|23122.47|23198.4|23118.4|10
1734777270000|2024-12-21 10:34:30|23198.58|23118.58|23195.03|23115.03|23198.58|23118.58|23195.03|23115.03|10
1734777280000|2024-12-21 10:34:40|23192.57|23112.57|23194.7|23114.7|23194.7|23114.7|23192.35|23112.35|10
1734777290000|2024-12-21 10:34:50|23194.76|23114.76|23195.71|23115.71|23195.71|23115.71|23194.33|23114.33|10
1734777300000|2024-12-21 10:35:00|23196.62|23116.62|23194.11|23114.11|23197.98|23117.98|23194.11|23114.11|10
1734777310000|2024-12-21 10:35:10|23194.39|23114.39|23195.57|23115.57|23195.57|23115.57|23193.91|23113.91|10
1734777320000|2024-12-21 10:35:20|23195.6|23115.6|23194.85|23114.85|23195.6|23115.6|23194.85|23114.85|10
1734777330000|2024-12-21 10:35:30|23194.93|23114.93|23189.73|23109.73|23194.93|23114.93|23189.73|23109.73|10
1734777340000|2024-12-21 10:35:40|23185.31|23105.31|23183.55|23103.55|23185.31|23105.31|23183.19|23103.19|10
1734777350000|2024-12-21 10:35:50|23183.21|23103.21|23182.54|23102.54|23183.92|23103.92|23182.54|23102.54|10
1734777360000|2024-12-21 10:36:00|23182.53|23102.53|23179.12|23099.12|23182.53|23102.53|23178.29|23098.29|10
1734777370000|2024-12-21 10:36:10|23179.1|23099.1|23171.64|23091.64|23179.1|23099.1|23171.64|23091.64|10
1734777380000|2024-12-21 10:36:20|23170.04|23090.04|23162.37|23082.37|23170.04|23090.04|23162.37|23082.37|10
1734777390000|2024-12-21 10:36:30|23161.39|23081.39|23154.26|23074.26|23161.39|23081.39|23154.26|23074.26|10
1734777400000|2024-12-21 10:36:40|23154.93|23074.93|23146.44|23066.44|23154.93|23074.93|23146.44|23066.44|10
1734777410000|2024-12-21 10:36:50|23145.1|23065.1|23126.24|23046.24|23145.1|23065.1|23126.17|23046.17|10
1734777420000|2024-12-21 10:37:00|23126.21|23046.21|23126.03|23046.03|23126.67|23046.67|23124.41|23044.41|10
1734777430000|2024-12-21 10:37:10|23125.14|23045.14|23121.29|23041.29|23125.14|23045.14|23121.29|23041.29|10
1734777440000|2024-12-21 10:37:20|23120.77|23040.77|23111.5|23031.5|23120.99|23040.99|23111.5|23031.5|10
1734777450000|2024-12-21 10:37:30|23111.22|23031.22|23114.58|23034.58|23114.74|23034.74|23111.22|23031.22|10
1734777460000|2024-12-21 10:37:40|23113.79|23033.79|23109.14|23029.14|23113.79|23033.79|23109.14|23029.14|10
1734777470000|2024-12-21 10:37:50|23109.71|23029.71|23099.54|23019.54|23110.28|23030.28|23099.54|23019.54|10
1734777480000|2024-12-21 10:38:00|23098.26|23018.26|23093.85|23013.85|23098.26|23018.26|23093.85|23013.85|10
1734777490000|2024-12-21 10:38:10|23093.02|23013.02|23084.7|23004.7|23093.02|23013.02|23084.7|23004.7|10
1734777500000|2024-12-21 10:38:20|23083.61|23003.61|23078.33|22998.33|23083.61|23003.61|23078.07|22998.07|10
1734777510000|2024-12-21 10:38:30|23077.99|22997.99|23078.18|22998.18|23078.18|22998.18|23075.35|22995.35|10
1734777520000|2024-12-21 10:38:40|23079.04|22999.04|23082.82|23002.82|23082.82|23002.82|23079.04|22999.04|10
1734777530000|2024-12-21 10:38:50|23083.07|23003.07|23089.55|23009.55|23090.75|23010.75|23083.07|23003.07|10
1734777540000|2024-12-21 10:39:00|23090.92|23010.92|23096.96|23016.96|23096.96|23016.96|23090.92|23010.92|9
1734777550000|2024-12-21 10:39:10|23097.08|23017.08|23101|23021|23102.05|23022.05|23097.08|23017.08|10
1734777560000|2024-12-21 10:39:20|23099.68|23019.68|23098.33|23018.33|23099.73|23019.73|23098.33|23018.33|10
1734777570000|2024-12-21 10:39:30|23098.99|23018.99|23101.51|23021.51|23102.63|23022.63|23098.99|23018.99|10
1734777580000|2024-12-21 10:39:40|23102.14|23022.14|23104.01|23024.01|23104.01|23024.01|23102.14|23022.14|10
1734777590000|2024-12-21 10:39:50|23103.98|23023.98|23093.37|23013.37|23103.98|23023.98|23093.37|23013.37|10
1734777600000|2024-12-21 10:40:00|23092.04|23012.04|23092.89|23012.89|23092.89|23012.89|23089.74|23009.74|10
1734777610000|2024-12-21 10:40:10|23093.36|23013.36|23093.33|23013.33|23093.63|23013.63|23091.51|23011.51|10
1734777620000|2024-12-21 10:40:20|23092.95|23012.95|23095.04|23015.04|23095.04|23015.04|23092.95|23012.95|10
1734777630000|2024-12-21 10:40:30|23094.65|23014.65|23090.92|23010.92|23094.65|23014.65|23090.92|23010.92|9
1734777640000|2024-12-21 10:40:40|23089.71|23009.71|23087.37|23007.37|23089.71|23009.71|23086.06|23006.06|10
1734777650000|2024-12-21 10:40:50|23087.49|23007.49|23076.46|22996.46|23087.49|23007.49|23076.33|22996.33|10
1734777660000|2024-12-21 10:41:00|23075.99|22995.99|23080.03|23000.03|23080.03|23000.03|23075.98|22995.98|10
1734777670000|2024-12-21 10:41:10|23078.83|22998.83|23074.38|22994.38|23078.83|22998.83|23074.38|22994.38|10
1734777680000|2024-12-21 10:41:20|23074.48|22994.48|23069.57|22989.57|23075.17|22995.17|23069.57|22989.57|10
1734777690000|2024-12-21 10:41:30|23070.42|22990.42|23069.76|22989.76|23071.96|22991.96|23069.76|22989.76|10
1734777700000|2024-12-21 10:41:40|23069.31|22989.31|23058.32|22978.32|23070.6|22990.6|23058.32|22978.32|10
1734777710000|2024-12-21 10:41:50|23058.26|22978.26|23058.78|22978.78|23058.78|22978.78|23057.31|22977.31|10
1734777720000|2024-12-21 10:42:00|23059.41|22979.41|23062.74|22982.74|23062.74|22982.74|23059.41|22979.41|10
1734777730000|2024-12-21 10:42:10|23063.37|22983.37|23068.67|22988.67|23068.67|22988.67|23063.37|22983.37|10
1734777740000|2024-12-21 10:42:20|23068.09|22988.09|23068|22988|23068.23|22988.23|23065.85|22985.85|10
1734777750000|2024-12-21 10:42:30|23067.07|22987.07|23062.01|22982.01|23067.07|22987.07|23061.98|22981.98|10
1734777760000|2024-12-21 10:42:40|23061.93|22981.93|23060.32|22980.32|23061.93|22981.93|23059.7|22979.7|10
1734777770000|2024-12-21 10:42:50|23060.53|22980.53|23056.5|22976.5|23061.54|22981.54|23056.5|22976.5|10
1734777780000|2024-12-21 10:43:00|23056.2|22976.2|23054.43|22974.43|23056.51|22976.51|23054.43|22974.43|10
1734777790000|2024-12-21 10:43:10|23054.41|22974.41|23056.9|22976.9|23057.04|22977.04|23054.07|22974.07|10
1734777800000|2024-12-21 10:43:20|23056.96|22976.96|23058.23|22978.23|23058.23|22978.23|23056.96|22976.96|9
1734777810000|2024-12-21 10:43:30|23059.03|22979.03|23059.78|22979.78|23060.32|22980.32|23059.03|22979.03|10
1734777820000|2024-12-21 10:43:40|23060.72|22980.72|23063.67|22983.67|23065.68|22985.68|23060.72|22980.72|10
1734777830000|2024-12-21 10:43:50|23063.75|22983.75|23062.88|22982.88|23063.93|22983.93|23062.19|22982.19|10
1734777840000|2024-12-21 10:44:00|23062.95|22982.95|23060.41|22980.41|23062.95|22982.95|23060.36|22980.36|10
1734777850000|2024-12-21 10:44:10|23060.86|22980.86|23062.85|22982.85|23062.85|22982.85|23060.86|22980.86|10
1734777860000|2024-12-21 10:44:20|23062.91|22982.91|23064.34|22984.34|23064.56|22984.56|23062.41|22982.41|10
1734777870000|2024-12-21 10:44:30|23064.35|22984.35|23069.54|22989.54|23069.54|22989.54|23064.3|22984.3|9
1734777880000|2024-12-21 10:44:40|23068.99|22988.99|23068.77|22988.77|23068.99|22988.99|23068.28|22988.28|9
1734777890000|2024-12-21 10:44:50|23070.05|22990.05|23063.99|22983.99|23070.05|22990.05|23063.99|22983.99|10
1734777900000|2024-12-21 10:45:00|23063.82|22983.82|23072.07|22992.07|23072.92|22992.92|23061.94|22981.94|10
1734777910000|2024-12-21 10:45:10|23071.88|22991.88|23078.97|22998.97|23078.97|22998.97|23071.58|22991.58|10
1734777920000|2024-12-21 10:45:20|23079.48|22999.48|23076.07|22996.07|23080.12|23000.12|23076.07|22996.07|10
1734777930000|2024-12-21 10:45:30|23074.58|22994.58|23071.57|22991.57|23074.58|22994.58|23071.49|22991.49|10
1734777940000|2024-12-21 10:45:40|23071.85|22991.85|23069.04|22989.04|23072.43|22992.43|23069.04|22989.04|10
1734777950000|2024-12-21 10:45:50|23068.86|22988.86|23059.64|22979.64|23068.86|22988.86|23059.64|22979.64|10
1734777960000|2024-12-21 10:46:00|23059.73|22979.73|23059.54|22979.54|23061.1|22981.1|23059.54|22979.54|10
1734777970000|2024-12-21 10:46:10|23059.05|22979.05|23059.21|22979.21|23059.49|22979.49|23057.5|22977.5|10
1734777980000|2024-12-21 10:46:20|23059.81|22979.81|23058.41|22978.41|23060.08|22980.08|23058.41|22978.41|10
1734777990000|2024-12-21 10:46:30|23057.62|22977.62|23062.05|22982.05|23062.23|22982.23|23057.21|22977.21|10
1734778000000|2024-12-21 10:46:40|23061.97|22981.97|23072.49|22992.49|23072.49|22992.49|23061.97|22981.97|10
1734778010000|2024-12-21 10:46:50|23071.68|22991.68|23070.04|22990.04|23071.68|22991.68|23069.83|22989.83|10
1734778020000|2024-12-21 10:47:00|23069.07|22989.07|23073.1|22993.1|23073.1|22993.1|23069.07|22989.07|10
1734778030000|2024-12-21 10:47:10|23073.21|22993.21|23075.11|22995.11|23075.34|22995.34|23071.28|22991.28|10
1734778040000|2024-12-21 10:47:20|23074.78|22994.78|23077.87|22997.87|23077.87|22997.87|23074.78|22994.78|10
1734778050000|2024-12-21 10:47:30|23078.85|22998.85|23086.44|23006.44|23086.55|23006.55|23078.85|22998.85|10
1734778060000|2024-12-21 10:47:40|23087.11|23007.11|23091.8|23011.8|23091.8|23011.8|23087.11|23007.11|10
1734778070000|2024-12-21 10:47:50|23092.82|23012.82|23090.01|23010.01|23092.82|23012.82|23088.9|23008.9|10
1734778080000|2024-12-21 10:48:00|23089.25|23009.25|23085.89|23005.89|23089.25|23009.25|23084.46|23004.46|10
1734778090000|2024-12-21 10:48:10|23085.81|23005.81|23086.2|23006.2|23086.44|23006.44|23083.8|23003.8|10
1734778100000|2024-12-21 10:48:20|23086.24|23006.24|23090.26|23010.26|23093.67|23013.67|23086.24|23006.24|10
1734778110000|2024-12-21 10:48:30|23090.87|23010.87|23092.05|23012.05|23092.05|23012.05|23090.54|23010.54|10
1734778120000|2024-12-21 10:48:40|23093.22|23013.22|23091.89|23011.89|23093.22|23013.22|23090.95|23010.95|10
1734778130000|2024-12-21 10:48:50|23092.28|23012.28|23099.67|23019.67|23099.67|23019.67|23092.28|23012.28|10
1734778140000|2024-12-21 10:49:00|23099.6|23019.6|23098.81|23018.81|23099.66|23019.66|23097.68|23017.68|10
1734778150000|2024-12-21 10:49:10|23099.04|23019.04|23098.71|23018.71|23099.04|23019.04|23097.69|23017.69|10
1734778160000|2024-12-21 10:49:20|23098.38|23018.38|23101.42|23021.42|23102.08|23022.08|23098.38|23018.38|10
1734778170000|2024-12-21 10:49:30|23100.71|23020.71|23102.78|23022.78|23103.13|23023.13|23100.52|23020.52|10
1734778180000|2024-12-21 10:49:40|23103.56|23023.56|23101.95|23021.95|23103.56|23023.56|23101.95|23021.95|10
1734778190000|2024-12-21 10:49:50|23101.58|23021.58|23100.79|23020.79|23102.16|23022.16|23100.61|23020.61|10
1734778200000|2024-12-21 10:50:00|23100.21|23020.21|23097.31|23017.31|23100.33|23020.33|23096.73|23016.73|10
1734778210000|2024-12-21 10:50:10|23098.17|23018.17|23098.39|23018.39|23098.54|23018.54|23097.54|23017.54|9
1734778220000|2024-12-21 10:50:20|23098.52|23018.52|23103.35|23023.35|23103.35|23023.35|23098.52|23018.52|10
1734778230000|2024-12-21 10:50:30|23103.62|23023.62|23102.5|23022.5|23104.21|23024.21|23102.49|23022.49|10
1734778240000|2024-12-21 10:50:40|23102.29|23022.29|23104.08|23024.08|23104.33|23024.33|23102.29|23022.29|10
1734778250000|2024-12-21 10:50:50|23103.87|23023.87|23102.52|23022.52|23103.87|23023.87|23101.9|23021.9|10
1734778260000|2024-12-21 10:51:00|23102.46|23022.46|23104.34|23024.34|23104.34|23024.34|23102.08|23022.08|10
1734778270000|2024-12-21 10:51:10|23104.43|23024.43|23106.84|23026.84|23106.98|23026.98|23104.43|23024.43|10
1734778280000|2024-12-21 10:51:20|23106.72|23026.72|23099.29|23019.29|23106.72|23026.72|23099.06|23019.06|10
1734778290000|2024-12-21 10:51:30|23099.06|23019.06|23092.41|23012.41|23099.39|23019.39|23092.41|23012.41|10
1734778300000|2024-12-21 10:51:40|23092.12|23012.12|23089.31|23009.31|23092.12|23012.12|23088.61|23008.61|10
1734778310000|2024-12-21 10:51:50|23089.42|23009.42|23088.9|23008.9|23089.42|23009.42|23088.54|23008.54|10
1734778320000|2024-12-21 10:52:00|23088.66|23008.66|23088.73|23008.73|23088.96|23008.96|23087.65|23007.65|8
1734778330000|2024-12-21 10:52:10|23088.64|23008.64|23095.51|23015.51|23095.51|23015.51|23088.64|23008.64|10
1734778340000|2024-12-21 10:52:20|23095.62|23015.62|23095.38|23015.38|23095.62|23015.62|23094.86|23014.86|10
1734778350000|2024-12-21 10:52:30|23095.89|23015.89|23097.56|23017.56|23097.61|23017.61|23095.65|23015.65|10
1734778360000|2024-12-21 10:52:40|23097.36|23017.36|23094.96|23014.96|23097.36|23017.36|23094.52|23014.52|9
1734778370000|2024-12-21 10:52:50|23095.33|23015.33|23095.8|23015.8|23095.8|23015.8|23094.75|23014.75|9
1734778380000|2024-12-21 10:53:00|23096.85|23016.85|23095.47|23015.47|23096.85|23016.85|23094.77|23014.77|10
1734778390000|2024-12-21 10:53:10|23094.68|23014.68|23093.91|23013.91|23094.92|23014.92|23093.79|23013.79|10
1734778400000|2024-12-21 10:53:20|23094.54|23014.54|23095.35|23015.35|23096.09|23016.09|23094.54|23014.54|9
1734778410000|2024-12-21 10:53:30|23095.47|23015.47|23094.02|23014.02|23095.99|23015.99|23094.02|23014.02|9
1734778420000|2024-12-21 10:53:40|23094.87|23014.87|23094.04|23014.04|23095.12|23015.12|23094.04|23014.04|9
1734778430000|2024-12-21 10:53:50|23093.96|23013.96|23085.77|23005.77|23093.96|23013.96|23085.77|23005.77|10
1734778440000|2024-12-21 10:54:00|23085.27|23005.27|23083.06|23003.06|23085.3|23005.3|23083.06|23003.06|10
1734778450000|2024-12-21 10:54:10|23082.78|23002.78|23079.47|22999.47|23082.78|23002.78|23079.47|22999.47|10
1734778460000|2024-12-21 10:54:20|23079.64|22999.64|23082.76|23002.76|23082.76|23002.76|23079.64|22999.64|9
1734778470000|2024-12-21 10:54:30|23084.06|23004.06|23076.43|22996.43|23084.21|23004.21|23076.43|22996.43|10
1734778480000|2024-12-21 10:54:40|23073.59|22993.59|23069.69|22989.69|23073.59|22993.59|23069.68|22989.68|10
1734778490000|2024-12-21 10:54:50|23069.48|22989.48|23068.96|22988.96|23069.77|22989.77|23068.96|22988.96|10
1734778500000|2024-12-21 10:55:00|23068.95|22988.95|23063.15|22983.15|23068.95|22988.95|23063.15|22983.15|10
1734778510000|2024-12-21 10:55:10|23062.86|22982.86|23062.96|22982.96|23064.08|22984.08|23062.2|22982.2|10
1734778520000|2024-12-21 10:55:20|23063.28|22983.28|23064.9|22984.9|23064.9|22984.9|23062.94|22982.94|9
1734778530000|2024-12-21 10:55:30|23064.82|22984.82|23062.31|22982.31|23064.82|22984.82|23062.31|22982.31|10
1734778540000|2024-12-21 10:55:40|23062.33|22982.33|23062.1|22982.1|23062.33|22982.33|23061.47|22981.47|10
1734778550000|2024-12-21 10:55:50|23061.88|22981.88|23061.13|22981.13|23062.13|22982.13|23060.58|22980.58|10
1734778560000|2024-12-21 10:56:00|23061.11|22981.11|23061.42|22981.42|23062.19|22982.19|23061.11|22981.11|10
1734778570000|2024-12-21 10:56:10|23061.63|22981.63|23063.09|22983.09|23063.4|22983.4|23061.33|22981.33|10
1734778580000|2024-12-21 10:56:20|23063.32|22983.32|23062.37|22982.37|23063.62|22983.62|23061.31|22981.31|10
1734778590000|2024-12-21 10:56:30|23062.18|22982.18|23061.35|22981.35|23062.39|22982.39|23060.78|22980.78|10
1734778600000|2024-12-21 10:56:40|23061.3|22981.3|23062.31|22982.31|23064.11|22984.11|23061.3|22981.3|10
1734778610000|2024-12-21 10:56:50|23062.88|22982.88|23066.16|22986.16|23066.16|22986.16|23062.88|22982.88|10
1734778620000|2024-12-21 10:57:00|23066.61|22986.61|23064.78|22984.78|23067.78|22987.78|23064.75|22984.75|10
1734778630000|2024-12-21 10:57:10|23065.18|22985.18|23063.73|22983.73|23066.25|22986.25|23063.3|22983.3|10
1734778640000|2024-12-21 10:57:20|23063.74|22983.74|23064.93|22984.93|23064.93|22984.93|23062.92|22982.92|10
1734778650000|2024-12-21 10:57:30|23065.68|22985.68|23066.66|22986.66|23067.02|22987.02|23065.68|22985.68|10
1734778660000|2024-12-21 10:57:40|23066.6|22986.6|23065.86|22985.86|23067.12|22987.12|23065.34|22985.34|10
1734778670000|2024-12-21 10:57:50|23065.98|22985.98|23066.93|22986.93|23066.95|22986.95|23065.98|22985.98|10
1734778680000|2024-12-21 10:58:00|23067.58|22987.58|23070.94|22990.94|23070.94|22990.94|23067.58|22987.58|10
1734778690000|2024-12-21 10:58:10|23071.52|22991.52|23073.14|22993.14|23073.14|22993.14|23071.14|22991.14|10
1734778700000|2024-12-21 10:58:20|23073.36|22993.36|23074.68|22994.68|23075.57|22995.57|23073.36|22993.36|10
1734778710000|2024-12-21 10:58:30|23074.86|22994.86|23076.23|22996.23|23076.37|22996.37|23074.86|22994.86|10
1734778720000|2024-12-21 10:58:40|23075.76|22995.76|23078.64|22998.64|23078.85|22998.85|23075.76|22995.76|10
1734778730000|2024-12-21 10:58:50|23078.69|22998.69|23080.46|23000.46|23080.46|23000.46|23078.69|22998.69|9
1734778740000|2024-12-21 10:59:00|23080.48|23000.48|23080.66|23000.66|23081.09|23001.09|23080.24|23000.24|10
1734778750000|2024-12-21 10:59:10|23080.8|23000.8|23085.44|23005.44|23085.44|23005.44|23080.52|23000.52|10
1734778760000|2024-12-21 10:59:20|23085.13|23005.13|23086.14|23006.14|23086.14|23006.14|23085.13|23005.13|10
1734778770000|2024-12-21 10:59:30|23085.78|23005.78|23088.93|23008.93|23089.25|23009.25|23085.78|23005.78|10
1734778780000|2024-12-21 10:59:40|23090.34|23010.34|23088.94|23008.94|23090.34|23010.34|23088.88|23008.88|10
1734778790000|2024-12-21 10:59:50|23088.96|23008.96|23088.74|23008.74|23089.25|23009.25|23088.74|23008.74|9
1734778800000|2024-12-21 11:00:00|23088.12|23008.12|23090.05|23010.05|23090.05|23010.05|23087.34|23007.34|10
1734778810000|2024-12-21 11:00:10|23091.01|23011.01|23091.22|23011.22|23092.29|23012.29|23090.95|23010.95|10
1734778820000|2024-12-21 11:00:20|23090.79|23010.79|23095.17|23015.17|23095.17|23015.17|23090.79|23010.79|10
1734778830000|2024-12-21 11:00:30|23095.72|23015.72|23097.17|23017.17|23097.17|23017.17|23095.72|23015.72|10
1734778840000|2024-12-21 11:00:40|23096.71|23016.71|23097.5|23017.5|23097.77|23017.77|23096.7|23016.7|10
1734778850000|2024-12-21 11:00:50|23097.22|23017.22|23097.01|23017.01|23097.22|23017.22|23095.24|23015.24|9
1734778860000|2024-12-21 11:01:00|23097|23017|23098.32|23018.32|23098.32|23018.32|23095.53|23015.53|10
1734778870000|2024-12-21 11:01:10|23097.75|23017.75|23102.78|23022.78|23102.78|23022.78|23097.75|23017.75|10
1734778880000|2024-12-21 11:01:20|23103.48|23023.48|23102.71|23022.71|23105.17|23025.17|23102.71|23022.71|10
1734778890000|2024-12-21 11:01:30|23101.87|23021.87|23102.62|23022.62|23102.62|23022.62|23101.61|23021.61|10
1734778900000|2024-12-21 11:01:40|23102.87|23022.87|23103.41|23023.41|23103.51|23023.51|23102.61|23022.61|9
1734778910000|2024-12-21 11:01:50|23104.52|23024.52|23107.42|23027.42|23107.43|23027.43|23104.52|23024.52|10
1734778920000|2024-12-21 11:02:00|23106.76|23026.76|23103.67|23023.67|23106.78|23026.78|23103.67|23023.67|10
1734778930000|2024-12-21 11:02:10|23102.83|23022.83|23093.55|23013.55|23102.83|23022.83|23093.55|23013.55|10
1734778940000|2024-12-21 11:02:20|23093.43|23013.43|23092.74|23012.74|23093.43|23013.43|23092.74|23012.74|10
1734778950000|2024-12-21 11:02:30|23093.53|23013.53|23087.36|23007.36|23093.53|23013.53|23087.36|23007.36|10
1734778960000|2024-12-21 11:02:40|23087.78|23007.78|23094.39|23014.39|23094.44|23014.44|23087.42|23007.42|9
1734778970000|2024-12-21 11:02:50|23094.37|23014.37|23097.66|23017.66|23097.66|23017.66|23094.37|23014.37|10
1734778980000|2024-12-21 11:03:00|23097.6|23017.6|23099.1|23019.1|23099.76|23019.76|23097.6|23017.6|10
1734778990000|2024-12-21 11:03:10|23100.1|23020.1|23099.77|23019.77|23100.1|23020.1|23099.29|23019.29|9
1734779000000|2024-12-21 11:03:20|23100.73|23020.73|23105.97|23025.97|23105.97|23025.97|23100.73|23020.73|10
1734779010000|2024-12-21 11:03:30|23106.32|23026.32|23105.69|23025.69|23106.32|23026.32|23105.04|23025.04|10
1734779020000|2024-12-21 11:03:40|23105.27|23025.27|23103.62|23023.62|23105.27|23025.27|23103.62|23023.62|10
1734779030000|2024-12-21 11:03:50|23103.7|23023.7|23099.63|23019.63|23103.7|23023.7|23099.63|23019.63|10
1734779040000|2024-12-21 11:04:00|23099.71|23019.71|23093.24|23013.24|23099.71|23019.71|23092.81|23012.81|10
1734779050000|2024-12-21 11:04:10|23093.32|23013.32|23093.31|23013.31|23093.93|23013.93|23092.06|23012.06|9
1734779060000|2024-12-21 11:04:20|23092.48|23012.48|23090.1|23010.1|23092.48|23012.48|23090.1|23010.1|10
1734779070000|2024-12-21 11:04:30|23089.88|23009.88|23090.02|23010.02|23090.05|23010.05|23089.6|23009.6|10
1734779080000|2024-12-21 11:04:40|23090.64|23010.64|23091.5|23011.5|23091.57|23011.57|23090.64|23010.64|10
1734779090000|2024-12-21 11:04:50|23091.53|23011.53|23086.43|23006.43|23092.42|23012.42|23086.43|23006.43|10
1734779100000|2024-12-21 11:05:00|23086.74|23006.74|23082.92|23002.92|23086.74|23006.74|23081.1|23001.1|10
1734779110000|2024-12-21 11:05:10|23083.41|23003.41|23083.59|23003.59|23083.59|23003.59|23082.83|23002.83|10
1734779120000|2024-12-21 11:05:20|23082.4|23002.4|23076.43|22996.43|23082.46|23002.46|23076.43|22996.43|10
1734779130000|2024-12-21 11:05:30|23076.28|22996.28|23074.56|22994.56|23076.28|22996.28|23074.55|22994.55|10
1734779140000|2024-12-21 11:05:40|23074.91|22994.91|23071.97|22991.97|23074.91|22994.91|23071.17|22991.17|10
1734779150000|2024-12-21 11:05:50|23072.07|22992.07|23071.38|22991.38|23072.36|22992.36|23071.38|22991.38|10
1734779160000|2024-12-21 11:06:00|23071.58|22991.58|23066.81|22986.81|23072.05|22992.05|23066.81|22986.81|10
1734779170000|2024-12-21 11:06:10|23066.43|22986.43|23069.34|22989.34|23069.34|22989.34|23065.19|22985.19|9
1734779180000|2024-12-21 11:06:20|23070.46|22990.46|23075.06|22995.06|23075.06|22995.06|23070.46|22990.46|11
1734779190000|2024-12-21 11:06:30|23075.49|22995.49|23076.83|22996.83|23076.96|22996.96|23075.48|22995.48|6
1734779200000|2024-12-21 11:06:40|23076.49|22996.49|23077.16|22997.16|23077.35|22997.35|23075.93|22995.93|13
1734779210000|2024-12-21 11:06:50|23077.03|22997.03|23072.85|22992.85|23077.09|22997.09|23072.47|22992.47|10
1734779220000|2024-12-21 11:07:00|23072.58|22992.58|23069.2|22989.2|23072.58|22992.58|23068.86|22988.86|10
1734779230000|2024-12-21 11:07:10|23069.41|22989.41|23076.01|22996.01|23076.01|22996.01|23069.41|22989.41|10
1734779240000|2024-12-21 11:07:20|23075.88|22995.88|23080.92|23000.92|23080.92|23000.92|23075.88|22995.88|9
1734779250000|2024-12-21 11:07:30|23079.86|22999.86|23080.27|23000.27|23080.64|23000.64|23079.47|22999.47|10
1734779260000|2024-12-21 11:07:40|23080.29|23000.29|23080.86|23000.86|23080.86|23000.86|23080.15|23000.15|10
1734779270000|2024-12-21 11:07:50|23082.04|23002.04|23081.54|23001.54|23082.33|23002.33|23081.54|23001.54|10
1734779280000|2024-12-21 11:08:00|23082.58|23002.58|23091.79|23011.79|23091.79|23011.79|23082.58|23002.58|9
1734779290000|2024-12-21 11:08:10|23092.36|23012.36|23091.66|23011.66|23094.9|23014.9|23091.63|23011.63|10
1734779300000|2024-12-21 11:08:20|23091.87|23011.87|23093.92|23013.92|23095.61|23015.61|23091.87|23011.87|10
1734779310000|2024-12-21 11:08:30|23094.75|23014.75|23094.08|23014.08|23095.15|23015.15|23094.08|23014.08|10
1734779320000|2024-12-21 11:08:40|23094.03|23014.03|23095.25|23015.25|23095.25|23015.25|23092.9|23012.9|10
1734779330000|2024-12-21 11:08:50|23095.16|23015.16|23092.56|23012.56|23095.16|23015.16|23092.56|23012.56|10
1734779340000|2024-12-21 11:09:00|23091.7|23011.7|23090.9|23010.9|23091.99|23011.99|23090.19|23010.19|10
1734779350000|2024-12-21 11:09:10|23091.27|23011.27|23089.11|23009.11|23091.28|23011.28|23088.95|23008.95|10
1734779360000|2024-12-21 11:09:20|23088.51|23008.51|23087.34|23007.34|23088.51|23008.51|23087.34|23007.34|9
1734779370000|2024-12-21 11:09:30|23086.81|23006.81|23087.43|23007.43|23087.78|23007.78|23086.81|23006.81|10
1734779380000|2024-12-21 11:09:40|23087.27|23007.27|23089.69|23009.69|23089.69|23009.69|23087.27|23007.27|10
1734779390000|2024-12-21 11:09:50|23089.39|23009.39|23090.02|23010.02|23092.13|23012.13|23089.39|23009.39|9
1734779400000|2024-12-21 11:10:00|23089.68|23009.68|23087.46|23007.46|23089.68|23009.68|23087.46|23007.46|9
1734779410000|2024-12-21 11:10:10|23087.34|23007.34|23086.8|23006.8|23087.34|23007.34|23085.2|23005.2|10
1734779420000|2024-12-21 11:10:20|23086.84|23006.84|23084.88|23004.88|23086.84|23006.84|23084.88|23004.88|10
1734779430000|2024-12-21 11:10:30|23084.18|23004.18|23086.17|23006.17|23086.24|23006.24|23084.02|23004.02|10
1734779440000|2024-12-21 11:10:40|23084.65|23004.65|23084.7|23004.7|23085.27|23005.27|23084.65|23004.65|8
1734779450000|2024-12-21 11:10:50|23084.44|23004.44|23084.98|23004.98|23085.3|23005.3|23084.32|23004.32|10
1734779460000|2024-12-21 11:11:00|23084.97|23004.97|23086.85|23006.85|23086.85|23006.85|23084.44|23004.44|10
1734779470000|2024-12-21 11:11:10|23086.89|23006.89|23089.58|23009.58|23089.58|23009.58|23085.82|23005.82|10
1734779480000|2024-12-21 11:11:20|23090.28|23010.28|23089.16|23009.16|23090.32|23010.32|23089.16|23009.16|10
1734779490000|2024-12-21 11:11:30|23088.26|23008.26|23085.98|23005.98|23088.3|23008.3|23085.98|23005.98|10
1734779500000|2024-12-21 11:11:40|23085.79|23005.79|23085.84|23005.84|23086.24|23006.24|23085.42|23005.42|9
1734779510000|2024-12-21 11:11:50|23084.09|23004.09|23076.41|22996.41|23084.09|23004.09|23076.41|22996.41|10
1734779520000|2024-12-21 11:12:00|23076.5|22996.5|23071.12|22991.12|23076.5|22996.5|23071.12|22991.12|10
1734779530000|2024-12-21 11:12:10|23070.4|22990.4|23062.57|22982.57|23070.4|22990.4|23062.57|22982.57|10
1734779540000|2024-12-21 11:12:20|23062.23|22982.23|23061.91|22981.91|23063.25|22983.25|23060.77|22980.77|10
1734779550000|2024-12-21 11:12:30|23061.48|22981.48|23060.51|22980.51|23061.48|22981.48|23059.68|22979.68|10
1734779560000|2024-12-21 11:12:40|23061|22981|23063.62|22983.62|23063.62|22983.62|23061|22981|9
1734779570000|2024-12-21 11:12:50|23063.51|22983.51|23061.78|22981.78|23063.51|22983.51|23060.66|22980.66|11
1734779580000|2024-12-21 11:13:00|23061.77|22981.77|23062.18|22982.18|23062.46|22982.46|23061.48|22981.48|10
1734779590000|2024-12-21 11:13:10|23062.02|22982.02|23062.25|22982.25|23062.25|22982.25|23060.58|22980.58|10
1734779600000|2024-12-21 11:13:20|23062.63|22982.63|23063.49|22983.49|23063.65|22983.65|23062.63|22982.63|10
1734779610000|2024-12-21 11:13:30|23063.15|22983.15|23065.08|22985.08|23065.31|22985.31|23063.15|22983.15|10
1734779620000|2024-12-21 11:13:40|23065.12|22985.12|23064.38|22984.38|23065.32|22985.32|23063.75|22983.75|10
1734779630000|2024-12-21 11:13:50|23064.46|22984.46|23062.75|22982.75|23065.75|22985.75|23061.97|22981.97|10
1734779640000|2024-12-21 11:14:00|23062.84|22982.84|23063.22|22983.22|23063.57|22983.57|23060.95|22980.95|10
1734779650000|2024-12-21 11:14:10|23063.17|22983.17|23063.96|22983.96|23067.23|22987.23|23063.17|22983.17|10
1734779660000|2024-12-21 11:14:20|23063.91|22983.91|23064.11|22984.11|23064.18|22984.18|23063.77|22983.77|10
1734779670000|2024-12-21 11:14:30|23064.23|22984.23|23062.46|22982.46|23064.29|22984.29|23062.46|22982.46|9
1734779680000|2024-12-21 11:14:40|23062.52|22982.52|23062.6|22982.6|23062.66|22982.66|23061.93|22981.93|11
1734779690000|2024-12-21 11:14:50|23062.62|22982.62|23061.29|22981.29|23062.62|22982.62|23061.08|22981.08|10
1734779700000|2024-12-21 11:15:00|23061.27|22981.27|23060.94|22980.94|23061.27|22981.27|23059.53|22979.53|10
1734779710000|2024-12-21 11:15:10|23060.05|22980.05|23057.84|22977.84|23060.05|22980.05|23057.84|22977.84|9
1734779720000|2024-12-21 11:15:20|23057.94|22977.94|23061.97|22981.97|23061.97|22981.97|23057.94|22977.94|10
1734779730000|2024-12-21 11:15:30|23062.83|22982.83|23064.55|22984.55|23064.97|22984.97|23062.83|22982.83|10
1734779740000|2024-12-21 11:15:40|23064.51|22984.51|23064.09|22984.09|23065.9|22985.9|23064.09|22984.09|10
1734779750000|2024-12-21 11:15:50|23064.46|22984.46|23065.9|22985.9|23065.9|22985.9|23064.46|22984.46|10
1734779760000|2024-12-21 11:16:00|23065.92|22985.92|23071.73|22991.73|23071.97|22991.97|23065.92|22985.92|10
1734779770000|2024-12-21 11:16:10|23071.17|22991.17|23071.9|22991.9|23071.93|22991.93|23071.17|22991.17|10
1734779780000|2024-12-21 11:16:20|23070.92|22990.92|23071.34|22991.34|23071.49|22991.49|23070.56|22990.56|10
1734779790000|2024-12-21 11:16:30|23071.28|22991.28|23072.66|22992.66|23073.18|22993.18|23070.81|22990.81|9
1734779800000|2024-12-21 11:16:40|23072.63|22992.63|23070.99|22990.99|23074.16|22994.16|23070.99|22990.99|10
1734779810000|2024-12-21 11:16:50|23071.32|22991.32|23071.75|22991.75|23072.04|22992.04|23071.24|22991.24|8
1734779820000|2024-12-21 11:17:00|23072.36|22992.36|23072.78|22992.78|23073.04|22993.04|23072.16|22992.16|10
1734779830000|2024-12-21 11:17:10|23072.63|22992.63|23073.4|22993.4|23073.4|22993.4|23072.42|22992.42|10
1734779840000|2024-12-21 11:17:20|23073.73|22993.73|23076.62|22996.62|23076.62|22996.62|23073.65|22993.65|10
1734779850000|2024-12-21 11:17:30|23077.39|22997.39|23082.04|23002.04|23082.04|23002.04|23076.57|22996.57|10
1734779860000|2024-12-21 11:17:40|23082.24|23002.24|23082.46|23002.46|23083.13|23003.13|23082.24|23002.24|10
1734779870000|2024-12-21 11:17:50|23083.55|23003.55|23085.74|23005.74|23086.03|23006.03|23083.55|23003.55|10
1734779880000|2024-12-21 11:18:00|23085.49|23005.49|23083.42|23003.42|23085.49|23005.49|23083.42|23003.42|9
1734779890000|2024-12-21 11:18:10|23081.86|23001.86|23076.2|22996.2|23083.27|23003.27|23076.2|22996.2|11
1734779900000|2024-12-21 11:18:20|23077.69|22997.69|23074.75|22994.75|23077.94|22997.94|23074.75|22994.75|7
1734779910000|2024-12-21 11:18:30|23074.1|22994.1|23075.45|22995.45|23075.45|22995.45|23072.42|22992.42|12
1734779920000|2024-12-21 11:18:40|23075.37|22995.37|23072.48|22992.48|23075.71|22995.71|23072.11|22992.11|10
1734779930000|2024-12-21 11:18:50|23072.61|22992.61|23072.7|22992.7|23074.61|22994.61|23072.61|22992.61|10
1734779940000|2024-12-21 11:19:00|23072.71|22992.71|23073.05|22993.05|23074.24|22994.24|23072.55|22992.55|10
1734779950000|2024-12-21 11:19:10|23073.13|22993.13|23073.29|22993.29|23073.72|22993.72|23073.13|22993.13|9
1734779960000|2024-12-21 11:19:20|23073.4|22993.4|23075.47|22995.47|23076.43|22996.43|23073.4|22993.4|10
1734779970000|2024-12-21 11:19:30|23074.42|22994.42|23075.63|22995.63|23076.02|22996.02|23074.42|22994.42|11
1734779980000|2024-12-21 11:19:40|23075.66|22995.66|23073.23|22993.23|23076.2|22996.2|23073.23|22993.23|10
1734779990000|2024-12-21 11:19:50|23073.06|22993.06|23069.61|22989.61|23073.06|22993.06|23069.56|22989.56|9
1734780000000|2024-12-21 11:20:00|23069.92|22989.92|23065.85|22985.85|23070.15|22990.15|23065.85|22985.85|10
1734780010000|2024-12-21 11:20:10|23066.3|22986.3|23069.62|22989.62|23069.62|22989.62|23066.3|22986.3|10
1734780020000|2024-12-21 11:20:20|23069.68|22989.68|23073.93|22993.93|23073.93|22993.93|23069.68|22989.68|10
1734780030000|2024-12-21 11:20:30|23074.16|22994.16|23073.42|22993.42|23074.44|22994.44|23072.37|22992.37|10
1734780040000|2024-12-21 11:20:40|23073.76|22993.76|23076.04|22996.04|23076.04|22996.04|23073.76|22993.76|10
1734780050000|2024-12-21 11:20:50|23076.38|22996.38|23075.4|22995.4|23076.68|22996.68|23075.4|22995.4|9
1734780060000|2024-12-21 11:21:00|23074.51|22994.51|23071.73|22991.73|23074.51|22994.51|23071.21|22991.21|10
1734780070000|2024-12-21 11:21:10|23072.65|22992.65|23071.29|22991.29|23073.68|22993.68|23071.29|22991.29|10
1734780080000|2024-12-21 11:21:20|23069.77|22989.77|23068.58|22988.58|23070.31|22990.31|23068.32|22988.32|10
1734780090000|2024-12-21 11:21:30|23068.44|22988.44|23069.12|22989.12|23069.2|22989.2|23068.44|22988.44|9
1734780100000|2024-12-21 11:21:40|23069.1|22989.1|23064.08|22984.08|23069.11|22989.11|23064.08|22984.08|10
1734780110000|2024-12-21 11:21:50|23063.05|22983.05|23053.43|22973.43|23063.05|22983.05|23053.43|22973.43|10
1734780120000|2024-12-21 11:22:00|23052.32|22972.32|23042.47|22962.47|23052.32|22972.32|23042.47|22962.47|10
1734780130000|2024-12-21 11:22:10|23040.95|22960.95|23035.63|22955.63|23040.95|22960.95|23033.55|22953.55|10
1734780140000|2024-12-21 11:22:20|23034.2|22954.2|23036.31|22956.31|23036.31|22956.31|23034.02|22954.02|10
1734780150000|2024-12-21 11:22:30|23035.73|22955.73|23032.03|22952.03|23035.73|22955.73|23032.03|22952.03|10
1734780160000|2024-12-21 11:22:40|23031.87|22951.87|23026.41|22946.41|23031.97|22951.97|23026.41|22946.41|9
1734780170000|2024-12-21 11:22:50|23026.53|22946.53|23024.56|22944.56|23026.98|22946.98|23024.56|22944.56|10
1734780180000|2024-12-21 11:23:00|23024.11|22944.11|23022.7|22942.7|23024.11|22944.11|23021.59|22941.59|9
1734780190000|2024-12-21 11:23:10|23022.53|22942.53|23021.59|22941.59|23022.73|22942.73|23021.35|22941.35|11
1734780200000|2024-12-21 11:23:20|23021.83|22941.83|23022.6|22942.6|23023.1|22943.1|23020.66|22940.66|10
1734780210000|2024-12-21 11:23:30|23021.65|22941.65|23015.26|22935.26|23021.65|22941.65|23014.97|22934.97|10
1734780220000|2024-12-21 11:23:40|23014.76|22934.76|23005.73|22925.73|23014.76|22934.76|23005.73|22925.73|10
1734780230000|2024-12-21 11:23:50|23006.07|22926.07|22993.24|22913.24|23006.07|22926.07|22993.24|22913.24|10
1734780240000|2024-12-21 11:24:00|22991.54|22911.54|23001.86|22921.86|23001.86|22921.86|22991.54|22911.54|10
1734780250000|2024-12-21 11:24:10|23001.39|22921.39|23002.22|22922.22|23002.22|22922.22|23001.02|22921.02|10
1734780260000|2024-12-21 11:24:20|23001.71|22921.71|23003.7|22923.7|23003.7|22923.7|23001.71|22921.71|10
1734780270000|2024-12-21 11:24:30|23003.55|22923.55|23006.8|22926.8|23007.37|22927.37|23003.55|22923.55|10
1734780280000|2024-12-21 11:24:40|23006.69|22926.69|23004.73|22924.73|23008.77|22928.77|23004.7|22924.7|10
1734780290000|2024-12-21 11:24:50|23004.65|22924.65|23000.97|22920.97|23004.65|22924.65|23000.97|22920.97|10
1734780300000|2024-12-21 11:25:00|23000.99|22920.99|22986.85|22906.85|23000.99|22920.99|22986.85|22906.85|10
1734780310000|2024-12-21 11:25:10|22984.83|22904.83|22966.78|22886.78|22984.83|22904.83|22966.78|22886.78|10
1734780320000|2024-12-21 11:25:20|22965.13|22885.13|22959.18|22879.18|22965.55|22885.55|22959.18|22879.18|10
1734780330000|2024-12-21 11:25:30|22958.52|22878.52|22949.47|22869.47|22958.52|22878.52|22947.77|22867.77|10
1734780340000|2024-12-21 11:25:40|22948.26|22868.26|22945.56|22865.56|22948.41|22868.41|22945.56|22865.56|10
1734780350000|2024-12-21 11:25:50|22945.36|22865.36|22940.97|22860.97|22945.36|22865.36|22940.35|22860.35|10
1734780360000|2024-12-21 11:26:00|22941.19|22861.19|22941.37|22861.37|22942.75|22862.75|22940.55|22860.55|10
1734780370000|2024-12-21 11:26:10|22940.82|22860.82|22938.58|22858.58|22940.82|22860.82|22938.58|22858.58|9
1734780380000|2024-12-21 11:26:20|22937.95|22857.95|22934.98|22854.98|22937.95|22857.95|22934.31|22854.31|10
1734780390000|2024-12-21 11:26:30|22934.89|22854.89|22931.3|22851.3|22935.31|22855.31|22931.3|22851.3|10
1734780400000|2024-12-21 11:26:40|22932.14|22852.14|22934.63|22854.63|22936.15|22856.15|22932.14|22852.14|9
1734780410000|2024-12-21 11:26:50|22932.7|22852.7|22932.56|22852.56|22932.7|22852.7|22930.92|22850.92|10
1734780420000|2024-12-21 11:27:00|22932.64|22852.64|22934.92|22854.92|22935.5|22855.5|22932.64|22852.64|9
1734780430000|2024-12-21 11:27:10|22935.1|22855.1|22936.09|22856.09|22936.41|22856.41|22934.86|22854.86|11
1734780440000|2024-12-21 11:27:20|22938.07|22858.07|22941.74|22861.74|22943.23|22863.23|22938.07|22858.07|10
1734780450000|2024-12-21 11:27:30|22941.63|22861.63|22934.62|22854.62|22941.63|22861.63|22934.62|22854.62|10
1734780460000|2024-12-21 11:27:40|22933.89|22853.89|22928.56|22848.56|22933.89|22853.89|22928.06|22848.06|10
1734780470000|2024-12-21 11:27:50|22927.4|22847.4|22915.2|22835.2|22927.4|22847.4|22915.2|22835.2|10
1734780480000|2024-12-21 11:28:00|22913.58|22833.58|22907.52|22827.52|22913.58|22833.58|22907.02|22827.02|10
1734780490000|2024-12-21 11:28:10|22907.91|22827.91|22902.79|22822.79|22907.91|22827.91|22901.66|22821.66|10
1734780500000|2024-12-21 11:28:20|22902.64|22822.64|22903.56|22823.56|22903.56|22823.56|22901.82|22821.82|10
1734780510000|2024-12-21 11:28:30|22903.14|22823.14|22903.49|22823.49|22907.2|22827.2|22903.14|22823.14|10
1734780520000|2024-12-21 11:28:40|22903.66|22823.66|22898.58|22818.58|22903.68|22823.68|22898.58|22818.58|9
1734780530000|2024-12-21 11:28:50|22898.74|22818.74|22889.04|22809.04|22898.74|22818.74|22888.94|22808.94|11
1734780540000|2024-12-21 11:29:00|22888.89|22808.89|22894.39|22814.39|22894.39|22814.39|22888.87|22808.87|10
1734780550000|2024-12-21 11:29:10|22895.89|22815.89|22891.79|22811.79|22895.89|22815.89|22891.47|22811.47|10
1734780560000|2024-12-21 11:29:20|22891.98|22811.98|22889.22|22809.22|22891.98|22811.98|22889.22|22809.22|10
1734780570000|2024-12-21 11:29:30|22889.85|22809.85|22888.61|22808.61|22890.29|22810.29|22886.42|22806.42|9
1734780580000|2024-12-21 11:29:40|22888.66|22808.66|22891.2|22811.2|22891.2|22811.2|22888.66|22808.66|11
1734780590000|2024-12-21 11:29:50|22891.97|22811.97|22895.04|22815.04|22895.04|22815.04|22891.97|22811.97|10
1734780600000|2024-12-21 11:30:00|22895.72|22815.72|22900.31|22820.31|22900.31|22820.31|22895.72|22815.72|10
1734780610000|2024-12-21 11:30:10|22905.55|22825.55|22907.66|22827.66|22909.53|22829.53|22905.34|22825.34|8
1734780620000|2024-12-21 11:30:20|22907.74|22827.74|22890.34|22810.34|22907.74|22827.74|22890.34|22810.34|12
1734780630000|2024-12-21 11:30:30|22890.46|22810.46|22889.6|22809.6|22891.31|22811.31|22888.23|22808.23|8
1734780640000|2024-12-21 11:30:40|22891|22811|22891.72|22811.72|22893.82|22813.82|22890.71|22810.71|12
1734780650000|2024-12-21 11:30:50|22890.08|22810.08|22889.17|22809.17|22891.45|22811.45|22888.83|22808.83|10
1734780660000|2024-12-21 11:31:00|22890.93|22810.93|22885.06|22805.06|22891.07|22811.07|22884.6|22804.6|10
1734780670000|2024-12-21 11:31:10|22884.11|22804.11|22881.28|22801.28|22884.11|22804.11|22881.2|22801.2|10
1734780680000|2024-12-21 11:31:20|22881.09|22801.09|22874.6|22794.6|22881.09|22801.09|22874.6|22794.6|10
1734780690000|2024-12-21 11:31:30|22874.5|22794.5|22877.29|22797.29|22877.7|22797.7|22873.87|22793.87|10
1734780700000|2024-12-21 11:31:40|22877.04|22797.04|22877.83|22797.83|22877.83|22797.83|22874.85|22794.85|10
1734780710000|2024-12-21 11:31:50|22879.95|22799.95|22887.46|22807.46|22887.46|22807.46|22879.95|22799.95|10
1734780720000|2024-12-21 11:32:00|22888.99|22808.99|22887.34|22807.34|22889.47|22809.47|22886.18|22806.18|10
1734780730000|2024-12-21 11:32:10|22885.67|22805.67|22889.76|22809.76|22889.76|22809.76|22885.67|22805.67|9
1734780740000|2024-12-21 11:32:20|22892.3|22812.3|22907.65|22827.65|22907.65|22827.65|22892.3|22812.3|11
1734780750000|2024-12-21 11:32:30|22909.46|22829.46|22920.33|22840.33|22920.33|22840.33|22909.46|22829.46|10
1734780760000|2024-12-21 11:32:40|22919.68|22839.68|22921.16|22841.16|22921.16|22841.16|22919.68|22839.68|9
1734780770000|2024-12-21 11:32:50|22921.36|22841.36|22930.84|22850.84|22930.84|22850.84|22921.17|22841.17|10
1734780780000|2024-12-21 11:33:00|22934.51|22854.51|22936.86|22856.86|22936.86|22856.86|22933|22853|10
1734780790000|2024-12-21 11:33:10|22935.68|22855.68|22945.64|22865.64|22945.64|22865.64|22935.68|22855.68|10
1734780800000|2024-12-21 11:33:20|22944.1|22864.1|22942.46|22862.46|22944.1|22864.1|22938.67|22858.67|10
1734780810000|2024-12-21 11:33:30|22945.47|22865.47|22960.56|22880.56|22960.56|22880.56|22945.47|22865.47|10
1734780820000|2024-12-21 11:33:40|22960.58|22880.58|22964.35|22884.35|22964.35|22884.35|22960.58|22880.58|9
1734780830000|2024-12-21 11:33:50|22963.98|22883.98|22956.33|22876.33|22963.98|22883.98|22956.33|22876.33|10
1734780840000|2024-12-21 11:34:00|22956.25|22876.25|22951.5|22871.5|22956.25|22876.25|22951.5|22871.5|10
1734780850000|2024-12-21 11:34:10|22949.97|22869.97|22947.17|22867.17|22949.97|22869.97|22946.35|22866.35|9
1734780860000|2024-12-21 11:34:20|22946.83|22866.83|22950.28|22870.28|22952.43|22872.43|22946.83|22866.83|11
1734780870000|2024-12-21 11:34:30|22949.65|22869.65|22949.72|22869.72|22952.69|22872.69|22949.65|22869.65|10
1734780880000|2024-12-21 11:34:40|22949.99|22869.99|22952.07|22872.07|22952.07|22872.07|22949.99|22869.99|10
1734780890000|2024-12-21 11:34:50|22953.04|22873.04|22954.7|22874.7|22954.7|22874.7|22952.92|22872.92|10
1734780900000|2024-12-21 11:35:00|22954.38|22874.38|22954.97|22874.97|22954.97|22874.97|22951.63|22871.63|10
1734780910000|2024-12-21 11:35:10|22955.45|22875.45|22959.93|22879.93|22959.93|22879.93|22955.05|22875.05|10
1734780920000|2024-12-21 11:35:20|22960.34|22880.34|22963.8|22883.8|22963.8|22883.8|22960.12|22880.12|10
1734780930000|2024-12-21 11:35:30|22964.24|22884.24|22966.46|22886.46|22967.9|22887.9|22964.24|22884.24|10
1734780940000|2024-12-21 11:35:40|22966.3|22886.3|22957.49|22877.49|22966.56|22886.56|22957.49|22877.49|10
1734780950000|2024-12-21 11:35:50|22955.53|22875.53|22955.53|22875.53|22955.53|22875.53|22954.47|22874.47|10
1734780960000|2024-12-21 11:36:00|22955.41|22875.41|22957.72|22877.72|22957.72|22877.72|22955.41|22875.41|10
1734780970000|2024-12-21 11:36:10|22957.58|22877.58|22955.21|22875.21|22957.82|22877.82|22955.21|22875.21|9
1734780980000|2024-12-21 11:36:20|22955.33|22875.33|22952.64|22872.64|22955.33|22875.33|22949.77|22869.77|10
1734780990000|2024-12-21 11:36:30|22952.68|22872.68|22957.83|22877.83|22957.83|22877.83|22952.68|22872.68|10
1734781000000|2024-12-21 11:36:40|22958.01|22878.01|22958.49|22878.49|22959.1|22879.1|22957.64|22877.64|10
1734781010000|2024-12-21 11:36:50|22959.03|22879.03|22958.36|22878.36|22959.2|22879.2|22956.43|22876.43|10
1734781020000|2024-12-21 11:37:00|22958.09|22878.09|22957.02|22877.02|22959.05|22879.05|22956.86|22876.86|10
1734781030000|2024-12-21 11:37:10|22957|22877|22960.43|22880.43|22960.43|22880.43|22957|22877|10
1734781040000|2024-12-21 11:37:20|22960.65|22880.65|22962.7|22882.7|22964.29|22884.29|22960.65|22880.65|10
1734781050000|2024-12-21 11:37:30|22963.71|22883.71|22966.87|22886.87|22966.87|22886.87|22963.11|22883.11|10
1734781060000|2024-12-21 11:37:40|22967.46|22887.46|22972.17|22892.17|22972.17|22892.17|22966.85|22886.85|10
1734781070000|2024-12-21 11:37:50|22973.65|22893.65|22984.83|22904.83|22984.83|22904.83|22973.65|22893.65|10
1734781080000|2024-12-21 11:38:00|22986.08|22906.08|22986.52|22906.52|22988.55|22908.55|22985.75|22905.75|10
1734781090000|2024-12-21 11:38:10|22986.08|22906.08|22990.26|22910.26|22990.26|22910.26|22986.08|22906.08|10
1734781100000|2024-12-21 11:38:20|22991.24|22911.24|22992.88|22912.88|22993.92|22913.92|22991.24|22911.24|10
1734781110000|2024-12-21 11:38:30|22994.16|22914.16|22996.2|22916.2|22996.42|22916.42|22992.6|22912.6|10
1734781120000|2024-12-21 11:38:40|22996.19|22916.19|22997.21|22917.21|22997.21|22917.21|22996.15|22916.15|10
1734781130000|2024-12-21 11:38:50|22997.07|22917.07|22993.31|22913.31|22997.52|22917.52|22992.19|22912.19|10
1734781140000|2024-12-21 11:39:00|22994.36|22914.36|22998.07|22918.07|22998.07|22918.07|22994.36|22914.36|10
1734781150000|2024-12-21 11:39:10|22998.41|22918.41|22995.76|22915.76|22998.41|22918.41|22995.22|22915.22|10
1734781160000|2024-12-21 11:39:20|22995.72|22915.72|22995.87|22915.87|22995.9|22915.9|22993.85|22913.85|10
1734781170000|2024-12-21 11:39:30|22996|22916|22992.52|22912.52|22996|22916|22992.49|22912.49|10
1734781180000|2024-12-21 11:39:40|22989.98|22909.98|22990.01|22910.01|22990.27|22910.27|22989.36|22909.36|10
1734781190000|2024-12-21 11:39:50|22990.69|22910.69|22990.3|22910.3|22991.32|22911.32|22990.03|22910.03|10
1734781200000|2024-12-21 11:40:00|22990.39|22910.39|22992.55|22912.55|22992.55|22912.55|22990.39|22910.39|9
1734781210000|2024-12-21 11:40:10|22991.72|22911.72|22988.19|22908.19|22991.72|22911.72|22988.19|22908.19|10
1734781220000|2024-12-21 11:40:20|22988.31|22908.31|22990.2|22910.2|22990.2|22910.2|22987.37|22907.37|10
1734781230000|2024-12-21 11:40:30|22990.12|22910.12|22994.83|22914.83|22994.83|22914.83|22990.12|22910.12|8
1734781240000|2024-12-21 11:40:40|22994.86|22914.86|22996.91|22916.91|22996.91|22916.91|22994.86|22914.86|10
1734781250000|2024-12-21 11:40:50|22997.22|22917.22|22998.16|22918.16|22998.6|22918.6|22996.35|22916.35|10
1734781260000|2024-12-21 11:41:00|22997.21|22917.21|23003.09|22923.09|23003.09|22923.09|22996.91|22916.91|10
1734781270000|2024-12-21 11:41:10|23004.3|22924.3|23011.03|22931.03|23011.03|22931.03|23004.3|22924.3|10
1734781280000|2024-12-21 11:41:20|23011.4|22931.4|23013.6|22933.6|23014.29|22934.29|23011.4|22931.4|10
1734781290000|2024-12-21 11:41:30|23014.1|22934.1|23011.83|22931.83|23014.85|22934.85|23011.83|22931.83|10
1734781300000|2024-12-21 11:41:40|23012.02|22932.02|23011.65|22931.65|23012.56|22932.56|23011.47|22931.47|10
1734781310000|2024-12-21 11:41:50|23011.57|22931.57|23007.04|22927.04|23011.57|22931.57|23007.04|22927.04|10
1734781320000|2024-12-21 11:42:00|23007.33|22927.33|23004.84|22924.84|23007.33|22927.33|23004.09|22924.09|9
1734781330000|2024-12-21 11:42:10|23005|22925|23003.63|22923.63|23005.35|22925.35|23003.13|22923.13|10
1734781340000|2024-12-21 11:42:20|23003.96|22923.96|23004.67|22924.67|23005.33|22925.33|23002.44|22922.44|10
1734781350000|2024-12-21 11:42:30|23004.74|22924.74|23002.04|22922.04|23004.92|22924.92|23002.04|22922.04|10
1734781360000|2024-12-21 11:42:40|23002.65|22922.65|23006.36|22926.36|23006.36|22926.36|23002.37|22922.37|10
1734781370000|2024-12-21 11:42:50|23006.47|22926.47|23004.84|22924.84|23006.47|22926.47|23003.91|22923.91|10
1734781380000|2024-12-21 11:43:00|23004.92|22924.92|23001.39|22921.39|23004.99|22924.99|23001.39|22921.39|10
1734781390000|2024-12-21 11:43:10|23001.08|22921.08|23003.49|22923.49|23003.49|22923.49|23001.08|22921.08|10
1734781400000|2024-12-21 11:43:20|23004.34|22924.34|23003.63|22923.63|23004.59|22924.59|23002.64|22922.64|10
1734781410000|2024-12-21 11:43:30|23003.85|22923.85|23003.06|22923.06|23003.85|22923.85|23002.83|22922.83|10
1734781420000|2024-12-21 11:43:40|23002.97|22922.97|23003.25|22923.25|23003.25|22923.25|23002.57|22922.57|10
1734781430000|2024-12-21 11:43:50|23003.37|22923.37|23005.2|22925.2|23005.2|22925.2|23003.37|22923.37|10
1734781440000|2024-12-21 11:44:00|23005.21|22925.21|23004.97|22924.97|23005.33|22925.33|23004.64|22924.64|10
1734781450000|2024-12-21 11:44:10|23005.67|22925.67|23005.28|22925.28|23007.03|22927.03|23005.07|22925.07|10
1734781460000|2024-12-21 11:44:20|23005.48|22925.48|23003.46|22923.46|23006.37|22926.37|23003.46|22923.46|10
1734781470000|2024-12-21 11:44:30|23003.17|22923.17|23003.76|22923.76|23003.76|22923.76|23003.06|22923.06|10
1734781480000|2024-12-21 11:44:40|23002.72|22922.72|23002.56|22922.56|23003.43|22923.43|23002.56|22922.56|10
1734781490000|2024-12-21 11:44:50|23003.22|22923.22|23005.04|22925.04|23005.04|22925.04|23003.18|22923.18|10
1734781500000|2024-12-21 11:45:00|23005.31|22925.31|23008.08|22928.08|23008.11|22928.11|23005.31|22925.31|10
1734781510000|2024-12-21 11:45:10|23008.6|22928.6|23006.26|22926.26|23009.34|22929.34|23006.26|22926.26|9
1734781520000|2024-12-21 11:45:20|23006.4|22926.4|23008.23|22928.23|23008.23|22928.23|23006.34|22926.34|10
1734781530000|2024-12-21 11:45:30|23008.7|22928.7|23011.57|22931.57|23011.57|22931.57|23008.7|22928.7|7
1734781540000|2024-12-21 11:45:40|23011.79|22931.79|23015.53|22935.53|23015.53|22935.53|23011.57|22931.57|11
1734781550000|2024-12-21 11:45:50|23016.06|22936.06|23023.84|22943.84|23023.84|22943.84|23016.06|22936.06|12
1734781560000|2024-12-21 11:46:00|23024.05|22944.05|23029.42|22949.42|23029.42|22949.42|23024.05|22944.05|9
1734781570000|2024-12-21 11:46:10|23029.82|22949.82|23021.13|22941.13|23029.82|22949.82|23021.13|22941.13|11
1734781580000|2024-12-21 11:46:20|23020.72|22940.72|23018.78|22938.78|23021.31|22941.31|23018.78|22938.78|10
1734781590000|2024-12-21 11:46:30|23018.77|22938.77|23015.59|22935.59|23018.77|22938.77|23015.05|22935.05|8
1734781600000|2024-12-21 11:46:40|23015.6|22935.6|23017.58|22937.58|23018.25|22938.25|23015.6|22935.6|11
1734781610000|2024-12-21 11:46:50|23017.71|22937.71|23017.99|22937.99|23018.68|22938.68|23016.48|22936.48|10
1734781620000|2024-12-21 11:47:00|23017.94|22937.94|23018.87|22938.87|23019.48|22939.48|23017.32|22937.32|9
1734781630000|2024-12-21 11:47:10|23018.86|22938.86|23016.48|22936.48|23019.46|22939.46|23016.48|22936.48|11
1734781640000|2024-12-21 11:47:20|23016.6|22936.6|23016.23|22936.23|23016.97|22936.97|23016.23|22936.23|10
1734781650000|2024-12-21 11:47:30|23016.37|22936.37|23006.91|22926.91|23016.37|22936.37|23006.91|22926.91|9
1734781660000|2024-12-21 11:47:40|23006.93|22926.93|22999.28|22919.28|23006.93|22926.93|22999.28|22919.28|11
1734781670000|2024-12-21 11:47:50|22997.27|22917.27|22997.55|22917.55|22997.86|22917.86|22996.68|22916.68|9
1734781680000|2024-12-21 11:48:00|22998.55|22918.55|22994.7|22914.7|22998.55|22918.55|22994.04|22914.04|10
1734781690000|2024-12-21 11:48:10|22994.31|22914.31|22993.01|22913.01|22994.6|22914.6|22993.01|22913.01|11
1734781700000|2024-12-21 11:48:20|22993.21|22913.21|22987.97|22907.97|22993.23|22913.23|22987.97|22907.97|10
1734781710000|2024-12-21 11:48:30|22987.77|22907.77|22981.91|22901.91|22987.77|22907.77|22981.5|22901.5|9
1734781720000|2024-12-21 11:48:40|22981.31|22901.31|22974.88|22894.88|22981.31|22901.31|22974.88|22894.88|11
1734781730000|2024-12-21 11:48:50|22974.46|22894.46|22976.08|22896.08|22976.08|22896.08|22974.05|22894.05|10
1734781740000|2024-12-21 11:49:00|22975.41|22895.41|22971|22891|22975.48|22895.48|22971|22891|10
1734781750000|2024-12-21 11:49:10|22970.97|22890.97|22969.58|22889.58|22971.71|22891.71|22968.6|22888.6|10
1734781760000|2024-12-21 11:49:20|22968.89|22888.89|22962.87|22882.87|22969.07|22889.07|22962.87|22882.87|10
1734781770000|2024-12-21 11:49:30|22963.13|22883.13|22969.12|22889.12|22969.12|22889.12|22963.13|22883.13|10
1734781780000|2024-12-21 11:49:40|22966.4|22886.4|22966.19|22886.19|22967.68|22887.68|22966.07|22886.07|10
1734781790000|2024-12-21 11:49:50|22965.96|22885.96|22964.56|22884.56|22966.06|22886.06|22964.56|22884.56|10
1734781800000|2024-12-21 11:50:00|22962.41|22882.41|22966.85|22886.85|22966.85|22886.85|22962.41|22882.41|10
1734781810000|2024-12-21 11:50:10|22966.99|22886.99|22973.18|22893.18|22973.18|22893.18|22966.99|22886.99|10
1734781820000|2024-12-21 11:50:20|22973.72|22893.72|22973.4|22893.4|22974.86|22894.86|22973.4|22893.4|8
1734781830000|2024-12-21 11:50:30|22973.25|22893.25|22975.09|22895.09|22975.23|22895.23|22973.17|22893.17|12
1734781840000|2024-12-21 11:50:40|22975.31|22895.31|22975.14|22895.14|22976.65|22896.65|22975|22895|9
1734781850000|2024-12-21 11:50:50|22975.37|22895.37|22976.01|22896.01|22976.39|22896.39|22975.2|22895.2|11
1734781860000|2024-12-21 11:51:00|22975.84|22895.84|22978.16|22898.16|22978.16|22898.16|22975.6|22895.6|9
1734781870000|2024-12-21 11:51:10|22978.57|22898.57|22982.12|22902.12|22982.35|22902.35|22978.57|22898.57|11
1734781880000|2024-12-21 11:51:20|22982.39|22902.39|22984.35|22904.35|22984.59|22904.59|22981.77|22901.77|10
1734781890000|2024-12-21 11:51:30|22983.92|22903.92|22983.47|22903.47|22984.21|22904.21|22982.06|22902.06|10
1734781900000|2024-12-21 11:51:40|22983.36|22903.36|22983.71|22903.71|22984.11|22904.11|22983.36|22903.36|10
1734781910000|2024-12-21 11:51:50|22984.03|22904.03|22981.56|22901.56|22984.15|22904.15|22981.02|22901.02|9
1734781920000|2024-12-21 11:52:00|22981.7|22901.7|22984.31|22904.31|22984.31|22904.31|22980.24|22900.24|11
1734781930000|2024-12-21 11:52:10|22984.42|22904.42|22981.43|22901.43|22984.42|22904.42|22981.23|22901.23|9
1734781940000|2024-12-21 11:52:20|22981.6|22901.6|22981.08|22901.08|22982.09|22902.09|22979.96|22899.96|9
1734781950000|2024-12-21 11:52:30|22981.4|22901.4|22981.25|22901.25|22981.92|22901.92|22981.21|22901.21|10
1734781960000|2024-12-21 11:52:40|22981.24|22901.24|22982.36|22902.36|22982.36|22902.36|22980.97|22900.97|9
1734781970000|2024-12-21 11:52:50|22982.11|22902.11|22985.61|22905.61|22985.62|22905.62|22981.98|22901.98|11
1734781980000|2024-12-21 11:53:00|22985.55|22905.55|22987.43|22907.43|22987.43|22907.43|22985.27|22905.27|10
1734781990000|2024-12-21 11:53:10|22987.17|22907.17|22988.94|22908.94|22988.94|22908.94|22986.87|22906.87|9
1734782000000|2024-12-21 11:53:20|22988.88|22908.88|22987.32|22907.32|22989.49|22909.49|22987.32|22907.32|10
1734782010000|2024-12-21 11:53:30|22987.23|22907.23|22991.93|22911.93|22991.93|22911.93|22987.23|22907.23|9
1734782020000|2024-12-21 11:53:40|22991.8|22911.8|22992.78|22912.78|22993.02|22913.02|22991.75|22911.75|12
1734782030000|2024-12-21 11:53:50|22992.82|22912.82|22992.97|22912.97|22993.14|22913.14|22992.79|22912.79|10
1734782040000|2024-12-21 11:54:00|22992.94|22912.94|22996.13|22916.13|22996.63|22916.63|22992.5|22912.5|10
1734782050000|2024-12-21 11:54:10|22995.98|22915.98|22997.58|22917.58|22997.58|22917.58|22995.74|22915.74|9
1734782060000|2024-12-21 11:54:20|22998.23|22918.23|22998.71|22918.71|22998.71|22918.71|22997.9|22917.9|9
1734782070000|2024-12-21 11:54:30|22998.61|22918.61|22996.62|22916.62|22998.61|22918.61|22995.98|22915.98|11
1734782080000|2024-12-21 11:54:40|22999.13|22919.13|22997.77|22917.77|23000.16|22920.16|22997.5|22917.5|7
1734782090000|2024-12-21 11:54:50|22997.93|22917.93|22999.38|22919.38|22999.57|22919.57|22997.93|22917.93|5
1734782100000|2024-12-21 11:55:00|22999.53|22919.53|23000.78|22920.78|23000.78|22920.78|22998.8|22918.8|8
1734782110000|2024-12-21 11:55:10|23000.96|22920.96|23006.08|22926.08|23006.08|22926.08|23000.96|22920.96|8
1734782120000|2024-12-21 11:55:20|23007.21|22927.21|23009.15|22929.15|23009.34|22929.34|23007.21|22927.21|6
1734782130000|2024-12-21 11:55:30|23009.46|22929.46|23011.17|22931.17|23011.24|22931.24|23009.46|22929.46|7
1734782140000|2024-12-21 11:55:40|23010.76|22930.76|23008.31|22928.31|23010.76|22930.76|23008.31|22928.31|6
1734782150000|2024-12-21 11:55:50|23007.84|22927.84|23005.44|22925.44|23008.19|22928.19|23004.61|22924.61|12
1734782160000|2024-12-21 11:56:00|23005.7|22925.7|23005.06|22925.06|23005.7|22925.7|23004.94|22924.94|7
1734782170000|2024-12-21 11:56:10|23005.04|22925.04|23005.91|22925.91|23005.91|22925.91|23004.52|22924.52|14
1734782180000|2024-12-21 11:56:20|23006.13|22926.13|23002.69|22922.69|23007.35|22927.35|23002.69|22922.69|16
1734782190000|2024-12-21 11:56:30|23003.32|22923.32|23002.52|22922.52|23003.41|22923.41|23002.33|22922.33|10
1734782200000|2024-12-21 11:56:40|23002.28|22922.28|23002.65|22922.65|23002.73|22922.73|23001.8|22921.8|10
1734782210000|2024-12-21 11:56:50|23002.66|22922.66|23003.76|22923.76|23004.49|22924.49|23002.66|22922.66|10
1734782220000|2024-12-21 11:57:00|23003.8|22923.8|23002.96|22922.96|23004.23|22924.23|23002.96|22922.96|10
1734782230000|2024-12-21 11:57:10|23001.86|22921.86|23001.91|22921.91|23002.43|22922.43|23001.83|22921.83|9
1734782240000|2024-12-21 11:57:20|23001.85|22921.85|23000.78|22920.78|23001.85|22921.85|22999.58|22919.58|10
1734782250000|2024-12-21 11:57:30|23000.7|22920.7|22997.91|22917.91|23001.11|22921.11|22997.91|22917.91|10
1734782260000|2024-12-21 11:57:40|22997.39|22917.39|22994.5|22914.5|22997.49|22917.49|22994.5|22914.5|10
1734782270000|2024-12-21 11:57:50|22994.21|22914.21|22994.82|22914.82|22994.82|22914.82|22993.96|22913.96|10
1734782280000|2024-12-21 11:58:00|22994.91|22914.91|22994.93|22914.93|22994.93|22914.93|22993.92|22913.92|10
1734782290000|2024-12-21 11:58:10|22994.26|22914.26|22996.45|22916.45|22996.51|22916.51|22994.22|22914.22|10
1734782300000|2024-12-21 11:58:20|22996.62|22916.62|22995.64|22915.64|22996.62|22916.62|22995.6|22915.6|10
1734782310000|2024-12-21 11:58:30|22995.9|22915.9|22999.33|22919.33|22999.33|22919.33|22995.9|22915.9|10
1734782320000|2024-12-21 11:58:40|22999.9|22919.9|23000.74|22920.74|23000.74|22920.74|22999.9|22919.9|10
1734782330000|2024-12-21 11:58:50|23000.72|22920.72|23003.08|22923.08|23003.1|22923.1|23000.72|22920.72|10
1734782340000|2024-12-21 11:59:00|23003.28|22923.28|23002.55|22922.55|23003.73|22923.73|23001.96|22921.96|8
1734782350000|2024-12-21 11:59:10|23002.57|22922.57|22997.91|22917.91|23002.57|22922.57|22997.91|22917.91|12
1734782360000|2024-12-21 11:59:20|22997.59|22917.59|22996.45|22916.45|22997.67|22917.67|22996.45|22916.45|9
1734782370000|2024-12-21 11:59:30|22995.66|22915.66|22994.61|22914.61|22995.98|22915.98|22994.61|22914.61|11
1734782380000|2024-12-21 11:59:40|22994.86|22914.86|22993.64|22913.64|22994.86|22914.86|22993.64|22913.64|8
1734782390000|2024-12-21 11:59:50|22993.31|22913.31|22992.5|22912.5|22993.52|22913.52|22992.5|22912.5|10
1734782400000|2024-12-21 12:00:00|22992.73|22912.73|22989.68|22909.68|22992.77|22912.77|22989.33|22909.33|10
1734782410000|2024-12-21 12:00:10|22990.62|22910.62|22988.64|22908.64|22992.89|22912.89|22988.64|22908.64|10
1734782420000|2024-12-21 12:00:20|22988.6|22908.6|22984.01|22904.01|22988.64|22908.64|22984.01|22904.01|10
1734782430000|2024-12-21 12:00:30|22983.76|22903.76|22981.74|22901.74|22983.76|22903.76|22981.7|22901.7|10
1734782440000|2024-12-21 12:00:40|22981.3|22901.3|22982.16|22902.16|22982.16|22902.16|22980.58|22900.58|10
1734782450000|2024-12-21 12:00:50|22982.81|22902.81|22983.38|22903.38|22983.38|22903.38|22982.81|22902.81|5
1734782460000|2024-12-21 12:01:00|22983.53|22903.53|22983.52|22903.52|22983.62|22903.62|22983.33|22903.33|6
1734782470000|2024-12-21 12:01:10|22983.33|22903.33|22983.78|22903.78|22983.78|22903.78|22983.33|22903.33|2
1734782480000|2024-12-21 12:01:20|22985.4|22905.4|22985.23|22905.23|22985.46|22905.46|22985.18|22905.18|4
1734782490000|2024-12-21 12:01:30|22985.06|22905.06|22976.46|22896.46|22985.06|22905.06|22975.87|22895.87|12
1734782500000|2024-12-21 12:01:40|22976.31|22896.31|22979.93|22899.93|22980.69|22900.69|22976.27|22896.27|10
1734782510000|2024-12-21 12:01:50|22979.96|22899.96|22979.86|22899.86|22980.85|22900.85|22979.86|22899.86|10
1734782520000|2024-12-21 12:02:00|22979.6|22899.6|22972.66|22892.66|22979.6|22899.6|22972.66|22892.66|9
1734782530000|2024-12-21 12:02:10|22971.28|22891.28|22964.02|22884.02|22971.28|22891.28|22964.02|22884.02|10
1734782540000|2024-12-21 12:02:20|22964.14|22884.14|22963.84|22883.84|22964.37|22884.37|22963.34|22883.34|10
1734782550000|2024-12-21 12:02:30|22963.35|22883.35|22956.75|22876.75|22963.35|22883.35|22956.75|22876.75|10
1734782560000|2024-12-21 12:02:40|22954.26|22874.26|22950.47|22870.47|22954.64|22874.64|22950.47|22870.47|10
1734782570000|2024-12-21 12:02:50|22950.44|22870.44|22940.16|22860.16|22951.02|22871.02|22940.16|22860.16|10
1734782580000|2024-12-21 12:03:00|22939.3|22859.3|22920.05|22840.05|22939.3|22859.3|22920.05|22840.05|10
1734782590000|2024-12-21 12:03:10|22920.23|22840.23|22923.14|22843.14|22923.19|22843.19|22919.74|22839.74|10
1734782600000|2024-12-21 12:03:20|22922.79|22842.79|22926.63|22846.63|22927.15|22847.15|22922.44|22842.44|10
1734782610000|2024-12-21 12:03:30|22926.27|22846.27|22926.83|22846.83|22926.83|22846.83|22923.99|22843.99|10
1734782620000|2024-12-21 12:03:40|22927.28|22847.28|22931.66|22851.66|22932.34|22852.34|22927.22|22847.22|10
1734782630000|2024-12-21 12:03:50|22932.23|22852.23|22940.88|22860.88|22940.88|22860.88|22932.23|22852.23|10
1734782640000|2024-12-21 12:04:00|22941.05|22861.05|22935.99|22855.99|22941.94|22861.94|22935.99|22855.99|10
1734782650000|2024-12-21 12:04:10|22935.16|22855.16|22932.7|22852.7|22935.43|22855.43|22932.7|22852.7|10
1734782660000|2024-12-21 12:04:20|22932.36|22852.36|22931.08|22851.08|22932.36|22852.36|22929.73|22849.73|10
1734782670000|2024-12-21 12:04:30|22930.31|22850.31|22931.37|22851.37|22931.65|22851.65|22929.25|22849.25|9
1734782680000|2024-12-21 12:04:40|22931.17|22851.17|22932.4|22852.4|22933.26|22853.26|22931.17|22851.17|10
1734782690000|2024-12-21 12:04:50|22932.78|22852.78|22931.08|22851.08|22932.93|22852.93|22930.84|22850.84|10
1734782700000|2024-12-21 12:05:00|22930.94|22850.94|22930.9|22850.9|22931.42|22851.42|22930.41|22850.41|10
1734782710000|2024-12-21 12:05:10|22929.29|22849.29|22927.2|22847.2|22930.58|22850.58|22926.61|22846.61|10
1734782720000|2024-12-21 12:05:20|22927.46|22847.46|22927.53|22847.53|22928.34|22848.34|22926.95|22846.95|10
1734782730000|2024-12-21 12:05:30|22927.09|22847.09|22923.5|22843.5|22927.09|22847.09|22923.5|22843.5|10
1734782740000|2024-12-21 12:05:40|22924.06|22844.06|22919.54|22839.54|22924.2|22844.2|22919.54|22839.54|10
1734782750000|2024-12-21 12:05:50|22917.81|22837.81|22917.69|22837.69|22918.34|22838.34|22916.4|22836.4|9
1734782760000|2024-12-21 12:06:00|22918.02|22838.02|22916.37|22836.37|22918.54|22838.54|22915.93|22835.93|10
1734782770000|2024-12-21 12:06:10|22915.94|22835.94|22917.08|22837.08|22918.11|22838.11|22915.94|22835.94|10
1734782780000|2024-12-21 12:06:20|22917.76|22837.76|22918.11|22838.11|22918.11|22838.11|22916.66|22836.66|10
1734782790000|2024-12-21 12:06:30|22919.64|22839.64|22920.02|22840.02|22921.1|22841.1|22919.64|22839.64|10
1734782800000|2024-12-21 12:06:40|22920.47|22840.47|22921.04|22841.04|22921.42|22841.42|22920.47|22840.47|10
1734782810000|2024-12-21 12:06:50|22920.24|22840.24|22919.23|22839.23|22920.24|22840.24|22918.23|22838.23|10
1734782820000|2024-12-21 12:07:00|22916.95|22836.95|22901.83|22821.83|22916.95|22836.95|22901.83|22821.83|10
1734782830000|2024-12-21 12:07:10|22900.7|22820.7|22901.27|22821.27|22901.51|22821.51|22899.61|22819.61|10
1734782840000|2024-12-21 12:07:20|22901.39|22821.39|22892.86|22812.86|22901.54|22821.54|22892.86|22812.86|10
1734782850000|2024-12-21 12:07:30|22888.95|22808.95|22880.8|22800.8|22888.95|22808.95|22880.51|22800.51|10
1734782860000|2024-12-21 12:07:40|22880.56|22800.56|22878.27|22798.27|22880.9|22800.9|22878.24|22798.24|10
1734782870000|2024-12-21 12:07:50|22878.78|22798.78|22876.87|22796.87|22879.02|22799.02|22875.74|22795.74|9
1734782880000|2024-12-21 12:08:00|22876.4|22796.4|22873.32|22793.32|22878.39|22798.39|22873.32|22793.32|10
1734782890000|2024-12-21 12:08:10|22872.56|22792.56|22868.45|22788.45|22872.56|22792.56|22868.45|22788.45|10
1734782900000|2024-12-21 12:08:20|22868.72|22788.72|22861.78|22781.78|22868.72|22788.72|22861.78|22781.78|10
1734782910000|2024-12-21 12:08:30|22861.29|22781.29|22856.02|22776.02|22861.29|22781.29|22856.02|22776.02|10
1734782920000|2024-12-21 12:08:40|22856.37|22776.37|22837.79|22757.79|22856.37|22776.37|22837.79|22757.79|10
1734782930000|2024-12-21 12:08:50|22834.77|22754.77|22825.06|22745.06|22834.77|22754.77|22824.54|22744.54|10
1734782940000|2024-12-21 12:09:00|22824.34|22744.34|22828.57|22748.57|22828.57|22748.57|22823.46|22743.46|10
1734782950000|2024-12-21 12:09:10|22828.16|22748.16|22831.58|22751.58|22831.9|22751.9|22828.16|22748.16|10
1734782960000|2024-12-21 12:09:20|22830.97|22750.97|22825.66|22745.66|22830.97|22750.97|22825.66|22745.66|10
1734782970000|2024-12-21 12:09:30|22824.86|22744.86|22822.04|22742.04|22824.86|22744.86|22822.04|22742.04|10
1734782980000|2024-12-21 12:09:40|22822.14|22742.14|22819.9|22739.9|22822.39|22742.39|22819.9|22739.9|10
1734782990000|2024-12-21 12:09:50|22818.64|22738.64|22818.15|22738.15|22820.5|22740.5|22817.57|22737.57|10
1734783000000|2024-12-21 12:10:00|22817.81|22737.81|22818.04|22738.04|22821.43|22741.43|22817.81|22737.81|10
1734783010000|2024-12-21 12:10:10|22817.27|22737.27|22805.87|22725.87|22817.27|22737.27|22805.87|22725.87|10
1734783020000|2024-12-21 12:10:20|22805.78|22725.78|22803|22723|22806.82|22726.82|22803|22723|10
1734783030000|2024-12-21 12:10:30|22802.91|22722.91|22796.34|22716.34|22803.05|22723.05|22796.34|22716.34|10
1734783040000|2024-12-21 12:10:40|22798.23|22718.23|22790.43|22710.43|22798.23|22718.23|22790.43|22710.43|10
1734783050000|2024-12-21 12:10:50|22790.75|22710.75|22791.2|22711.2|22792.31|22712.31|22790.75|22710.75|10
1734783060000|2024-12-21 12:11:00|22792.38|22712.38|22790.05|22710.05|22792.38|22712.38|22790.05|22710.05|10
1734783070000|2024-12-21 12:11:10|22788.18|22708.18|22780.25|22700.25|22789.45|22709.45|22780.25|22700.25|10
1734783080000|2024-12-21 12:11:20|22779.85|22699.85|22780.12|22700.12|22780.12|22700.12|22775.13|22695.13|10
1734783090000|2024-12-21 12:11:30|22781.49|22701.49|22789.99|22709.99|22790.92|22710.92|22781.49|22701.49|10
1734783100000|2024-12-21 12:11:40|22788.94|22708.94|22791.68|22711.68|22791.68|22711.68|22788.81|22708.81|10
1734783110000|2024-12-21 12:11:50|22791.98|22711.98|22801.85|22721.85|22801.85|22721.85|22791.98|22711.98|9
1734783120000|2024-12-21 12:12:00|22804.56|22724.56|22806.91|22726.91|22806.91|22726.91|22804.56|22724.56|10
1734783130000|2024-12-21 12:12:10|22806.66|22726.66|22818.4|22738.4|22818.4|22738.4|22806.66|22726.66|10
1734783140000|2024-12-21 12:12:20|22818.92|22738.92|22818.8|22738.8|22821.85|22741.85|22818.5|22738.5|10
1734783150000|2024-12-21 12:12:30|22818.65|22738.65|22819.63|22739.63|22819.63|22739.63|22816.47|22736.47|10
1734783160000|2024-12-21 12:12:40|22819.38|22739.38|22830.27|22750.27|22830.27|22750.27|22819.38|22739.38|10
1734783170000|2024-12-21 12:12:50|22830.28|22750.28|22833.65|22753.65|22833.75|22753.75|22830.28|22750.28|9
1734783180000|2024-12-21 12:13:00|22833.99|22753.99|22824.52|22744.52|22834.2|22754.2|22824.52|22744.52|10
1734783190000|2024-12-21 12:13:10|22824.43|22744.43|22825.87|22745.87|22826.1|22746.1|22823.83|22743.83|10
1734783200000|2024-12-21 12:13:20|22824.94|22744.94|22823.13|22743.13|22824.94|22744.94|22822.87|22742.87|10
1734783210000|2024-12-21 12:13:30|22821.29|22741.29|22815.57|22735.57|22821.29|22741.29|22815.57|22735.57|10
1734783220000|2024-12-21 12:13:40|22814.19|22734.19|22811.06|22731.06|22814.19|22734.19|22811.06|22731.06|10
1734783230000|2024-12-21 12:13:50|22810.11|22730.11|22807.74|22727.74|22810.11|22730.11|22807.06|22727.06|10
1734783240000|2024-12-21 12:14:00|22808.09|22728.09|22812.85|22732.85|22812.85|22732.85|22808.09|22728.09|10
1734783250000|2024-12-21 12:14:10|22813.75|22733.75|22812.44|22732.44|22814.02|22734.02|22812.44|22732.44|8
1734783260000|2024-12-21 12:14:20|22812.58|22732.58|22811.18|22731.18|22812.58|22732.58|22809.96|22729.96|9
1734783270000|2024-12-21 12:14:30|22811.81|22731.81|22819.65|22739.65|22819.65|22739.65|22811.81|22731.81|10
1734783280000|2024-12-21 12:14:40|22819.71|22739.71|22818.82|22738.82|22819.71|22739.71|22816.88|22736.88|10
1734783290000|2024-12-21 12:14:50|22817.68|22737.68|22818.02|22738.02|22819.1|22739.1|22817.09|22737.09|10
1734783300000|2024-12-21 12:15:00|22818.32|22738.32|22818.33|22738.33|22819.17|22739.17|22815.3|22735.3|10
1734783310000|2024-12-21 12:15:10|22820.69|22740.69|22828.13|22748.13|22828.13|22748.13|22820.69|22740.69|10
1734783320000|2024-12-21 12:15:20|22828.11|22748.11|22828.91|22748.91|22828.91|22748.91|22825.71|22745.71|10
1734783330000|2024-12-21 12:15:30|22827.22|22747.22|22826.35|22746.35|22827.22|22747.22|22824.08|22744.08|10
1734783340000|2024-12-21 12:15:40|22829.02|22749.02|22830.01|22750.01|22830.47|22750.47|22828.31|22748.31|10
1734783350000|2024-12-21 12:15:50|22830.12|22750.12|22830.36|22750.36|22830.61|22750.61|22829.23|22749.23|10
1734783360000|2024-12-21 12:16:00|22831.22|22751.22|22836.81|22756.81|22836.81|22756.81|22829.7|22749.7|10
1734783370000|2024-12-21 12:16:10|22836.89|22756.89|22838.63|22758.63|22838.63|22758.63|22835.27|22755.27|10
1734783380000|2024-12-21 12:16:20|22839.16|22759.16|22837.45|22757.45|22840.72|22760.72|22837.22|22757.22|10
1734783390000|2024-12-21 12:16:30|22837.7|22757.7|22840.91|22760.91|22840.91|22760.91|22837.51|22757.51|10
1734783400000|2024-12-21 12:16:40|22841.31|22761.31|22848.24|22768.24|22848.24|22768.24|22841.31|22761.31|10
1734783410000|2024-12-21 12:16:50|22848.73|22768.73|22852.66|22772.66|22852.66|22772.66|22848.73|22768.73|10
1734783420000|2024-12-21 12:17:00|22852.87|22772.87|22848.07|22768.07|22853.62|22773.62|22848.07|22768.07|9
1734783430000|2024-12-21 12:17:10|22847.44|22767.44|22850.23|22770.23|22850.23|22770.23|22847.2|22767.2|10
1734783440000|2024-12-21 12:17:20|22850.81|22770.81|22854.96|22774.96|22854.96|22774.96|22850.81|22770.81|10
1734783450000|2024-12-21 12:17:30|22855.11|22775.11|22858.54|22778.54|22859.13|22779.13|22855.11|22775.11|10
1734783460000|2024-12-21 12:17:40|22858.25|22778.25|22865.83|22785.83|22865.83|22785.83|22857.84|22777.84|10
1734783470000|2024-12-21 12:17:50|22867.38|22787.38|22869.09|22789.09|22869.09|22789.09|22867.38|22787.38|10
1734783480000|2024-12-21 12:18:00|22869.15|22789.15|22878.96|22798.96|22878.96|22798.96|22869.07|22789.07|10
1734783490000|2024-12-21 12:18:10|22881.86|22801.86|22898.75|22818.75|22898.75|22818.75|22881.86|22801.86|10
1734783500000|2024-12-21 12:18:20|22900.59|22820.59|22905.69|22825.69|22906.04|22826.04|22900.59|22820.59|10
1734783510000|2024-12-21 12:18:30|22906.17|22826.17|22906.95|22826.95|22908.53|22828.53|22906.17|22826.17|10
1734783520000|2024-12-21 12:18:40|22904.9|22824.9|22903.58|22823.58|22904.9|22824.9|22901.94|22821.94|10
1734783530000|2024-12-21 12:18:50|22903.33|22823.33|22903.31|22823.31|22903.33|22823.33|22902.22|22822.22|10
1734783540000|2024-12-21 12:19:00|22903.48|22823.48|22902.53|22822.53|22905.63|22825.63|22902.53|22822.53|10
1734783550000|2024-12-21 12:19:10|22902.04|22822.04|22902.4|22822.4|22902.63|22822.63|22901.96|22821.96|10
1734783560000|2024-12-21 12:19:20|22902.84|22822.84|22903.82|22823.82|22903.82|22823.82|22902.42|22822.42|10
1734783570000|2024-12-21 12:19:30|22903.11|22823.11|22907.53|22827.53|22907.53|22827.53|22903.1|22823.1|10
1734783580000|2024-12-21 12:19:40|22908.11|22828.11|22907.54|22827.54|22908.11|22828.11|22907.49|22827.49|10
1734783590000|2024-12-21 12:19:50|22907.08|22827.08|22906.22|22826.22|22907.08|22827.08|22904.86|22824.86|10
1734783600000|2024-12-21 12:20:00|22906.25|22826.25|22902.63|22822.63|22906.28|22826.28|22902.58|22822.58|10
1734783610000|2024-12-21 12:20:10|22902.45|22822.45|22897.79|22817.79|22902.45|22822.45|22897.79|22817.79|9
1734783620000|2024-12-21 12:20:20|22898.27|22818.27|22893.7|22813.7|22898.73|22818.73|22892.07|22812.07|10
1734783630000|2024-12-21 12:20:30|22893.67|22813.67|22890.11|22810.11|22893.67|22813.67|22890.11|22810.11|9
1734783640000|2024-12-21 12:20:40|22889.18|22809.18|22885.52|22805.52|22889.25|22809.25|22883.81|22803.81|10
1734783650000|2024-12-21 12:20:50|22885.81|22805.81|22887.65|22807.65|22887.65|22807.65|22885.47|22805.47|10
1734783660000|2024-12-21 12:21:00|22887.85|22807.85|22893.11|22813.11|22893.11|22813.11|22887.85|22807.85|10
1734783670000|2024-12-21 12:21:10|22893.47|22813.47|22897.68|22817.68|22898.82|22818.82|22893.47|22813.47|10
1734783680000|2024-12-21 12:21:20|22897.04|22817.04|22896.01|22816.01|22898.49|22818.49|22895.26|22815.26|10
1734783690000|2024-12-21 12:21:30|22897.01|22817.01|22896.8|22816.8|22897.27|22817.27|22896.69|22816.69|10
1734783700000|2024-12-21 12:21:40|22898.19|22818.19|22901.63|22821.63|22902.15|22822.15|22898.19|22818.19|10
1734783710000|2024-12-21 12:21:50|22901.75|22821.75|22906.37|22826.37|22906.47|22826.47|22900.99|22820.99|10
1734783720000|2024-12-21 12:22:00|22906.79|22826.79|22904.52|22824.52|22907.6|22827.6|22904.52|22824.52|10
1734783730000|2024-12-21 12:22:10|22904.47|22824.47|22904.7|22824.7|22905.66|22825.66|22904.22|22824.22|9
1734783740000|2024-12-21 12:22:20|22904.62|22824.62|22904.99|22824.99|22904.99|22824.99|22903.42|22823.42|9
1734783750000|2024-12-21 12:22:30|22905.03|22825.03|22906.37|22826.37|22906.75|22826.75|22905.03|22825.03|9
1734783760000|2024-12-21 12:22:40|22906.29|22826.29|22906.25|22826.25|22906.38|22826.38|22905.18|22825.18|10
1734783770000|2024-12-21 12:22:50|22906.15|22826.15|22907.25|22827.25|22907.27|22827.27|22905.83|22825.83|10
1734783780000|2024-12-21 12:23:00|22906.68|22826.68|22905.61|22825.61|22906.68|22826.68|22905.51|22825.51|10
1734783790000|2024-12-21 12:23:10|22905.62|22825.62|22898.27|22818.27|22905.62|22825.62|22898.27|22818.27|10
1734783800000|2024-12-21 12:23:20|22896.87|22816.87|22890|22810|22896.87|22816.87|22890|22810|10
1734783810000|2024-12-21 12:23:30|22889.52|22809.52|22884.6|22804.6|22892.12|22812.12|22884.59|22804.59|10
1734783820000|2024-12-21 12:23:40|22884.4|22804.4|22879|22799|22884.4|22804.4|22879|22799|10
1734783830000|2024-12-21 12:23:50|22878.98|22798.98|22881.02|22801.02|22881.02|22801.02|22878.98|22798.98|10
1734783840000|2024-12-21 12:24:00|22880.41|22800.41|22880.71|22800.71|22881.78|22801.78|22880.4|22800.4|10
1734783850000|2024-12-21 12:24:10|22880.55|22800.55|22874.68|22794.68|22881.25|22801.25|22874.68|22794.68|10
1734783860000|2024-12-21 12:24:20|22874.42|22794.42|22872.51|22792.51|22874.42|22794.42|22872.51|22792.51|10
1734783870000|2024-12-21 12:24:30|22871.98|22791.98|22874.72|22794.72|22874.72|22794.72|22871.77|22791.77|10
1734783880000|2024-12-21 12:24:40|22874.67|22794.67|22876.83|22796.83|22876.83|22796.83|22874.67|22794.67|10
1734783890000|2024-12-21 12:24:50|22876.04|22796.04|22874.73|22794.73|22876.04|22796.04|22874.1|22794.1|10
1734783900000|2024-12-21 12:25:00|22875.28|22795.28|22873.12|22793.12|22875.39|22795.39|22872.2|22792.2|10
1734783910000|2024-12-21 12:25:10|22873.35|22793.35|22875.79|22795.79|22875.79|22795.79|22873.19|22793.19|10
1734783920000|2024-12-21 12:25:20|22876|22796|22874.29|22794.29|22876.02|22796.02|22874.05|22794.05|10
1734783930000|2024-12-21 12:25:30|22874.14|22794.14|22867.81|22787.81|22874.14|22794.14|22867.81|22787.81|9
1734783940000|2024-12-21 12:25:40|22867.88|22787.88|22867.08|22787.08|22867.94|22787.94|22867.04|22787.04|10
1734783950000|2024-12-21 12:25:50|22867.1|22787.1|22862.78|22782.78|22867.16|22787.16|22862.55|22782.55|10
1734783960000|2024-12-21 12:26:00|22862.59|22782.59|22859.65|22779.65|22862.59|22782.59|22858.16|22778.16|10
1734783970000|2024-12-21 12:26:10|22859.3|22779.3|22858.66|22778.66|22859.82|22779.82|22858.66|22778.66|10
1734783980000|2024-12-21 12:26:20|22858.54|22778.54|22857.93|22777.93|22858.73|22778.73|22857.93|22777.93|10
1734783990000|2024-12-21 12:26:30|22856.98|22776.98|22856.43|22776.43|22857.08|22777.08|22856.43|22776.43|10
1734784000000|2024-12-21 12:26:40|22856.73|22776.73|22852.92|22772.92|22856.73|22776.73|22852.92|22772.92|10
1734784010000|2024-12-21 12:26:50|22852.03|22772.03|22852.46|22772.46|22853.72|22773.72|22852.03|22772.03|10
1734784020000|2024-12-21 12:27:00|22851.93|22771.93|22849.93|22769.93|22852.48|22772.48|22849.11|22769.11|10
1734784030000|2024-12-21 12:27:10|22850.22|22770.22|22849.86|22769.86|22851.14|22771.14|22849.72|22769.72|10
1734784040000|2024-12-21 12:27:20|22850.07|22770.07|22846.95|22766.95|22852.75|22772.75|22846.95|22766.95|10
1734784050000|2024-12-21 12:27:30|22846.82|22766.82|22845.91|22765.91|22848.45|22768.45|22845.41|22765.41|10
1734784060000|2024-12-21 12:27:40|22845.6|22765.6|22845.51|22765.51|22845.85|22765.85|22843.67|22763.67|10
1734784070000|2024-12-21 12:27:50|22845.8|22765.8|22845.88|22765.88|22845.88|22765.88|22844.33|22764.33|10
1734784080000|2024-12-21 12:28:00|22845.93|22765.93|22837|22757|22845.93|22765.93|22837|22757|10
1734784090000|2024-12-21 12:28:10|22832.31|22752.31|22828.21|22748.21|22832.31|22752.31|22828.21|22748.21|10
1734784100000|2024-12-21 12:28:20|22828.49|22748.49|22825.07|22745.07|22828.52|22748.52|22824.95|22744.95|10
1734784110000|2024-12-21 12:28:30|22824.2|22744.2|22819.19|22739.19|22824.2|22744.2|22819.19|22739.19|10
1734784120000|2024-12-21 12:28:40|22819.07|22739.07|22816.22|22736.22|22819.07|22739.07|22816.17|22736.17|10
1734784130000|2024-12-21 12:28:50|22816.15|22736.15|22808.18|22728.18|22816.15|22736.15|22808.18|22728.18|10
1734784140000|2024-12-21 12:29:00|22807|22727|22802.79|22722.79|22807|22727|22802.79|22722.79|10
1734784150000|2024-12-21 12:29:10|22802.21|22722.21|22794.03|22714.03|22802.69|22722.69|22794.03|22714.03|10
1734784160000|2024-12-21 12:29:20|22789.27|22709.27|22778.17|22698.17|22789.27|22709.27|22778.17|22698.17|10
1734784170000|2024-12-21 12:29:30|22778.05|22698.05|22778.63|22698.63|22778.63|22698.63|22777.59|22697.59|10
1734784180000|2024-12-21 12:29:40|22778.02|22698.02|22774.52|22694.52|22778.21|22698.21|22774.52|22694.52|10
1734784190000|2024-12-21 12:29:50|22774.18|22694.18|22773.12|22693.12|22774.49|22694.49|22773.12|22693.12|10
1734784200000|2024-12-21 12:30:00|22772.83|22692.83|22765.25|22685.25|22772.83|22692.83|22765.25|22685.25|10
1734784210000|2024-12-21 12:30:10|22764.56|22684.56|22753.47|22673.47|22765.7|22685.7|22753.47|22673.47|10
1734784220000|2024-12-21 12:30:20|22752.28|22672.28|22742.73|22662.73|22752.28|22672.28|22742.73|22662.73|10
1734784230000|2024-12-21 12:30:30|22742.56|22662.56|22737.62|22657.62|22742.56|22662.56|22735.95|22655.95|9
1734784240000|2024-12-21 12:30:40|22738.08|22658.08|22738.22|22658.22|22738.81|22658.81|22737.63|22657.63|10
1734784250000|2024-12-21 12:30:50|22739.79|22659.79|22747.2|22667.2|22747.2|22667.2|22739.79|22659.79|10
1734784260000|2024-12-21 12:31:00|22746.59|22666.59|22748.03|22668.03|22752.61|22672.61|22746.17|22666.17|10
1734784270000|2024-12-21 12:31:10|22748.01|22668.01|22746.39|22666.39|22749.87|22669.87|22746.31|22666.31|9
1734784280000|2024-12-21 12:31:20|22746.09|22666.09|22744.3|22664.3|22747.03|22667.03|22741.62|22661.62|10
1734784290000|2024-12-21 12:31:30|22744.31|22664.31|22740.26|22660.26|22744.31|22664.31|22740.26|22660.26|10
1734784300000|2024-12-21 12:31:40|22737.88|22657.88|22720.9|22640.9|22737.88|22657.88|22720.9|22640.9|10
1734784310000|2024-12-21 12:31:50|22719.7|22639.7|22718.12|22638.12|22720.7|22640.7|22718.12|22638.12|10
1734784320000|2024-12-21 12:32:00|22717.25|22637.25|22722.06|22642.06|22722.64|22642.64|22717.05|22637.05|9
1734784330000|2024-12-21 12:32:10|22721.2|22641.2|22720.03|22640.03|22721.2|22641.2|22719.65|22639.65|10
1734784340000|2024-12-21 12:32:20|22719.09|22639.09|22715.75|22635.75|22719.09|22639.09|22715.75|22635.75|10
1734784350000|2024-12-21 12:32:30|22714.49|22634.49|22707.17|22627.17|22714.49|22634.49|22707.17|22627.17|10
1734784360000|2024-12-21 12:32:40|22708.66|22628.66|22700.34|22620.34|22709.08|22629.08|22700.34|22620.34|10
1734784370000|2024-12-21 12:32:50|22700.16|22620.16|22696.11|22616.11|22700.16|22620.16|22695.6|22615.6|10
1734784380000|2024-12-21 12:33:00|22695.65|22615.65|22695.36|22615.36|22695.65|22615.65|22694.48|22614.48|10
1734784390000|2024-12-21 12:33:10|22694.95|22614.95|22692.82|22612.82|22695.58|22615.58|22692.82|22612.82|10
1734784400000|2024-12-21 12:33:20|22692.56|22612.56|22692.12|22612.12|22693.3|22613.3|22691.95|22611.95|10
1734784410000|2024-12-21 12:33:30|22691.51|22611.51|22690.17|22610.17|22691.78|22611.78|22690.17|22610.17|10
1734784420000|2024-12-21 12:33:40|22688.07|22608.07|22688.9|22608.9|22688.9|22608.9|22685.32|22605.32|10
1734784430000|2024-12-21 12:33:50|22689.76|22609.76|22691.39|22611.39|22691.39|22611.39|22689.14|22609.14|10
1734784440000|2024-12-21 12:34:00|22692.91|22612.91|22686.62|22606.62|22692.91|22612.91|22686.62|22606.62|10
1734784450000|2024-12-21 12:34:10|22685.72|22605.72|22679.92|22599.92|22685.72|22605.72|22679.92|22599.92|10
1734784460000|2024-12-21 12:34:20|22679.79|22599.79|22678.64|22598.64|22681.19|22601.19|22678.64|22598.64|10
1734784470000|2024-12-21 12:34:30|22680.65|22600.65|22678.25|22598.25|22680.65|22600.65|22676.05|22596.05|10
1734784480000|2024-12-21 12:34:40|22677.17|22597.17|22676.99|22596.99|22677.17|22597.17|22676.5|22596.5|10
1734784490000|2024-12-21 12:34:50|22676.68|22596.68|22679.19|22599.19|22679.8|22599.8|22676.68|22596.68|10
1734784500000|2024-12-21 12:35:00|22679.08|22599.08|22672.4|22592.4|22680.47|22600.47|22672.4|22592.4|10
1734784510000|2024-12-21 12:35:10|22673.52|22593.52|22672.8|22592.8|22675.75|22595.75|22672.8|22592.8|9
1734784520000|2024-12-21 12:35:20|22673.4|22593.4|22659.51|22579.51|22673.71|22593.71|22659.51|22579.51|10
1734784530000|2024-12-21 12:35:30|22658.83|22578.83|22641.82|22561.82|22658.83|22578.83|22641.82|22561.82|10
1734784540000|2024-12-21 12:35:40|22640.94|22560.94|22645.45|22565.45|22645.54|22565.54|22640.94|22560.94|10
1734784550000|2024-12-21 12:35:50|22645.52|22565.52|22640.44|22560.44|22645.52|22565.52|22640.44|22560.44|10
1734784560000|2024-12-21 12:36:00|22640.78|22560.78|22644.64|22564.64|22644.64|22564.64|22640.78|22560.78|10
1734784570000|2024-12-21 12:36:10|22646.73|22566.73|22646.4|22566.4|22649.02|22569.02|22645.59|22565.59|10
1734784580000|2024-12-21 12:36:20|22646.08|22566.08|22641.97|22561.97|22646.08|22566.08|22638.81|22558.81|10
1734784590000|2024-12-21 12:36:30|22642|22562|22640.3|22560.3|22642|22562|22640.29|22560.29|9
1734784600000|2024-12-21 12:36:40|22637.7|22557.7|22626.94|22546.94|22637.7|22557.7|22626.79|22546.79|10
1734784610000|2024-12-21 12:36:50|22626.99|22546.99|22628.41|22548.41|22629.52|22549.52|22623.53|22543.53|10
1734784620000|2024-12-21 12:37:00|22627.8|22547.8|22628.87|22548.87|22628.87|22548.87|22625.71|22545.71|10
1734784630000|2024-12-21 12:37:10|22628.52|22548.52|22634.64|22554.64|22634.64|22554.64|22626.93|22546.93|10
1734784640000|2024-12-21 12:37:20|22635.43|22555.43|22631.61|22551.61|22635.43|22555.43|22629.85|22549.85|10
1734784650000|2024-12-21 12:37:30|22631.6|22551.6|22629.16|22549.16|22631.6|22551.6|22627.75|22547.75|10
1734784660000|2024-12-21 12:37:40|22627.76|22547.76|22623.68|22543.68|22627.76|22547.76|22623.68|22543.68|10
1734784670000|2024-12-21 12:37:50|22623.67|22543.67|22624.09|22544.09|22624.22|22544.22|22622.99|22542.99|10
1734784680000|2024-12-21 12:38:00|22624.47|22544.47|22616.91|22536.91|22626.3|22546.3|22616.53|22536.53|10
1734784690000|2024-12-21 12:38:10|22617.55|22537.55|22613.55|22533.55|22620.2|22540.2|22613.55|22533.55|10
1734784700000|2024-12-21 12:38:20|22613.42|22533.42|22607.67|22527.67|22613.42|22533.42|22607.01|22527.01|10
1734784710000|2024-12-21 12:38:30|22606.68|22526.68|22604.71|22524.71|22607.27|22527.27|22604.71|22524.71|10
1734784720000|2024-12-21 12:38:40|22604.56|22524.56|22606.83|22526.83|22606.99|22526.99|22603|22523|9
1734784730000|2024-12-21 12:38:50|22606.45|22526.45|22602.56|22522.56|22606.45|22526.45|22602.56|22522.56|10
1734784740000|2024-12-21 12:39:00|22602.37|22522.37|22601.23|22521.23|22602.82|22522.82|22600.06|22520.06|10
1734784750000|2024-12-21 12:39:10|22600.42|22520.42|22588.89|22508.89|22600.42|22520.42|22588.89|22508.89|10
1734784760000|2024-12-21 12:39:20|22589.16|22509.16|22586.91|22506.91|22589.16|22509.16|22585.27|22505.27|10
1734784770000|2024-12-21 12:39:30|22585.73|22505.73|22584.74|22504.74|22585.73|22505.73|22583.4|22503.4|10
1734784780000|2024-12-21 12:39:40|22586.25|22506.25|22600.92|22520.92|22600.92|22520.92|22586.25|22506.25|10
1734784790000|2024-12-21 12:39:50|22603.37|22523.37|22608.62|22528.62|22610.85|22530.85|22603.37|22523.37|10
1734784800000|2024-12-21 12:40:00|22607.46|22527.46|22602.91|22522.91|22607.46|22527.46|22599.61|22519.61|10
1734784810000|2024-12-21 12:40:10|22604.58|22524.58|22607.71|22527.71|22607.71|22527.71|22603.37|22523.37|10
1734784820000|2024-12-21 12:40:20|22607.57|22527.57|22614.81|22534.81|22614.81|22534.81|22605.7|22525.7|10
1734784830000|2024-12-21 12:40:30|22614.86|22534.86|22637.5|22557.5|22637.5|22557.5|22614.86|22534.86|10
1734784840000|2024-12-21 12:40:40|22638.78|22558.78|22635.97|22555.97|22638.89|22558.89|22631.93|22551.93|10
1734784850000|2024-12-21 12:40:50|22644.4|22564.4|22647.63|22567.63|22648.49|22568.49|22644.4|22564.4|10
1734784860000|2024-12-21 12:41:00|22645.15|22565.15|22639.19|22559.19|22645.15|22565.15|22639.19|22559.19|10
1734784870000|2024-12-21 12:41:10|22640.35|22560.35|22645.51|22565.51|22645.51|22565.51|22640.17|22560.17|10
1734784880000|2024-12-21 12:41:20|22645.62|22565.62|22658.28|22578.28|22658.28|22578.28|22645.62|22565.62|10
1734784890000|2024-12-21 12:41:30|22657.92|22577.92|22667.01|22587.01|22667.38|22587.38|22657.92|22577.92|10
1734784900000|2024-12-21 12:41:40|22666.44|22586.44|22653.38|22573.38|22666.44|22586.44|22653.38|22573.38|10
1734784910000|2024-12-21 12:41:50|22653.19|22573.19|22647.39|22567.39|22654.2|22574.2|22647.23|22567.23|10
1734784920000|2024-12-21 12:42:00|22648.06|22568.06|22647.72|22567.72|22649.03|22569.03|22646.67|22566.67|10
1734784930000|2024-12-21 12:42:10|22646.24|22566.24|22645.3|22565.3|22646.33|22566.33|22644.66|22564.66|10
1734784940000|2024-12-21 12:42:20|22642.56|22562.56|22635.66|22555.66|22642.56|22562.56|22635.66|22555.66|10
1734784950000|2024-12-21 12:42:30|22633.92|22553.92|22608.79|22528.79|22633.92|22553.92|22608.64|22528.64|10
1734784960000|2024-12-21 12:42:40|22608.3|22528.3|22608.56|22528.56|22608.56|22528.56|22604.2|22524.2|10
1734784970000|2024-12-21 12:42:50|22610.59|22530.59|22613.42|22533.42|22613.42|22533.42|22610.36|22530.36|10
1734784980000|2024-12-21 12:43:00|22613.29|22533.29|22612.23|22532.23|22614.41|22534.41|22612.23|22532.23|10
1734784990000|2024-12-21 12:43:10|22611.96|22531.96|22607.43|22527.43|22611.96|22531.96|22607.43|22527.43|10
1734785000000|2024-12-21 12:43:20|22606.88|22526.88|22599.74|22519.74|22607.57|22527.57|22599.74|22519.74|10
1734785010000|2024-12-21 12:43:30|22599.43|22519.43|22593.89|22513.89|22599.48|22519.48|22593.53|22513.53|10
1734785020000|2024-12-21 12:43:40|22594.08|22514.08|22590.91|22510.91|22594.08|22514.08|22589.81|22509.81|10
1734785030000|2024-12-21 12:43:50|22590.44|22510.44|22586.19|22506.19|22590.45|22510.45|22586.19|22506.19|10
1734785040000|2024-12-21 12:44:00|22586.08|22506.08|22587.99|22507.99|22587.99|22507.99|22585.58|22505.58|10
1734785050000|2024-12-21 12:44:10|22590.48|22510.48|22587.97|22507.97|22591.55|22511.55|22587.57|22507.57|10
1734785060000|2024-12-21 12:44:20|22588.66|22508.66|22581.59|22501.59|22588.66|22508.66|22581.59|22501.59|9
1734785070000|2024-12-21 12:44:30|22580.09|22500.09|22582.7|22502.7|22583.08|22503.08|22578.71|22498.71|10
1734785080000|2024-12-21 12:44:40|22581.9|22501.9|22581.46|22501.46|22583.18|22503.18|22580.36|22500.36|10
1734785090000|2024-12-21 12:44:50|22582.12|22502.12|22577.47|22497.47|22583.14|22503.14|22576.64|22496.64|10
1734785100000|2024-12-21 12:45:00|22578.24|22498.24|22590.51|22510.51|22590.51|22510.51|22578.24|22498.24|10
1734785110000|2024-12-21 12:45:10|22592.36|22512.36|22597.14|22517.14|22599.7|22519.7|22592.36|22512.36|10
1734785120000|2024-12-21 12:45:20|22595.85|22515.85|22589.28|22509.28|22595.85|22515.85|22589.05|22509.05|10
1734785130000|2024-12-21 12:45:30|22590.28|22510.28|22602.12|22522.12|22602.12|22522.12|22588.68|22508.68|10
1734785140000|2024-12-21 12:45:40|22602.64|22522.64|22601.31|22521.31|22604.16|22524.16|22600.12|22520.12|10
1734785150000|2024-12-21 12:45:50|22601.25|22521.25|22600.41|22520.41|22601.52|22521.52|22596.02|22516.02|10
1734785160000|2024-12-21 12:46:00|22601.15|22521.15|22604.31|22524.31|22604.31|22524.31|22600.91|22520.91|10
1734785170000|2024-12-21 12:46:10|22606.11|22526.11|22602.43|22522.43|22606.11|22526.11|22601.95|22521.95|9
1734785180000|2024-12-21 12:46:20|22603.2|22523.2|22605.29|22525.29|22607.35|22527.35|22602.86|22522.86|10
1734785190000|2024-12-21 12:46:30|22603.79|22523.79|22596.08|22516.08|22604.91|22524.91|22596.08|22516.08|10
1734785200000|2024-12-21 12:46:40|22596.16|22516.16|22595.14|22515.14|22596.46|22516.46|22593.76|22513.76|10
1734785210000|2024-12-21 12:46:50|22593.45|22513.45|22591.73|22511.73|22595.68|22515.68|22591.73|22511.73|10
1734785220000|2024-12-21 12:47:00|22592.02|22512.02|22597.05|22517.05|22597.05|22517.05|22591.31|22511.31|10
1734785230000|2024-12-21 12:47:10|22596.75|22516.75|22608.94|22528.94|22608.94|22528.94|22596.75|22516.75|10
1734785240000|2024-12-21 12:47:20|22609.21|22529.21|22603.88|22523.88|22610.28|22530.28|22603.88|22523.88|9
1734785250000|2024-12-21 12:47:30|22604.02|22524.02|22607.22|22527.22|22607.22|22527.22|22603.51|22523.51|10
1734785260000|2024-12-21 12:47:40|22608.28|22528.28|22610.81|22530.81|22612.19|22532.19|22608.28|22528.28|10
1734785270000|2024-12-21 12:47:50|22610.32|22530.32|22613.18|22533.18|22613.18|22533.18|22610.32|22530.32|10
1734785280000|2024-12-21 12:48:00|22616.34|22536.34|22607.92|22527.92|22616.34|22536.34|22607.92|22527.92|10
1734785290000|2024-12-21 12:48:10|22607.73|22527.73|22614.35|22534.35|22614.35|22534.35|22605.05|22525.05|10
1734785300000|2024-12-21 12:48:20|22613.92|22533.92|22616.47|22536.47|22616.47|22536.47|22613.29|22533.29|9
1734785310000|2024-12-21 12:48:30|22617.2|22537.2|22620.5|22540.5|22624.56|22544.56|22617.2|22537.2|10
1734785320000|2024-12-21 12:48:40|22621.04|22541.04|22621.32|22541.32|22624.54|22544.54|22619.78|22539.78|10
1734785330000|2024-12-21 12:48:50|22621.04|22541.04|22622.65|22542.65|22623.17|22543.17|22621.04|22541.04|10
1734785340000|2024-12-21 12:49:00|22623.2|22543.2|22617.22|22537.22|22623.22|22543.22|22617.22|22537.22|10
1734785350000|2024-12-21 12:49:10|22617.32|22537.32|22610.49|22530.49|22619.05|22539.05|22610.49|22530.49|10
1734785360000|2024-12-21 12:49:20|22610.41|22530.41|22587.75|22507.75|22610.41|22530.41|22587.02|22507.02|10
1734785370000|2024-12-21 12:49:30|22588.25|22508.25|22596.21|22516.21|22596.21|22516.21|22588.25|22508.25|10
1734785380000|2024-12-21 12:49:40|22596.98|22516.98|22596.95|22516.95|22597.15|22517.15|22595.91|22515.91|9
1734785390000|2024-12-21 12:49:50|22595.92|22515.92|22593.88|22513.88|22595.92|22515.92|22591.11|22511.11|10
1734785400000|2024-12-21 12:50:00|22593.31|22513.31|22596.48|22516.48|22598.76|22518.76|22593.31|22513.31|10
1734785410000|2024-12-21 12:50:10|22596.64|22516.64|22587.73|22507.73|22596.64|22516.64|22586.87|22506.87|9
1734785420000|2024-12-21 12:50:20|22585.6|22505.6|22575.19|22495.19|22585.6|22505.6|22574.68|22494.68|10
1734785430000|2024-12-21 12:50:30|22575.8|22495.8|22572.21|22492.21|22577.53|22497.53|22572.21|22492.21|10
1734785440000|2024-12-21 12:50:40|22570.89|22490.89|22572.84|22492.84|22572.84|22492.84|22567.6|22487.6|10
1734785450000|2024-12-21 12:50:50|22573.26|22493.26|22576.79|22496.79|22576.79|22496.79|22572.54|22492.54|10
1734785460000|2024-12-21 12:51:00|22579.21|22499.21|22611.45|22531.45|22611.45|22531.45|22578.57|22498.57|10
1734785470000|2024-12-21 12:51:10|22614.1|22534.1|22617.99|22537.99|22617.99|22537.99|22612.96|22532.96|10
1734785480000|2024-12-21 12:51:20|22618.27|22538.27|22615.78|22535.78|22621.02|22541.02|22614.31|22534.31|10
1734785490000|2024-12-21 12:51:30|22614.74|22534.74|22619.85|22539.85|22620.2|22540.2|22614.74|22534.74|10
1734785500000|2024-12-21 12:51:40|22620.78|22540.78|22614.38|22534.38|22620.78|22540.78|22614.38|22534.38|10
1734785510000|2024-12-21 12:51:50|22612.8|22532.8|22616.18|22536.18|22616.29|22536.29|22612.8|22532.8|10
1734785520000|2024-12-21 12:52:00|22617.16|22537.16|22623.21|22543.21|22623.21|22543.21|22617.16|22537.16|10
1734785530000|2024-12-21 12:52:10|22624.05|22544.05|22630.27|22550.27|22630.27|22550.27|22623.72|22543.72|10
1734785540000|2024-12-21 12:52:20|22632.11|22552.11|22621.81|22541.81|22632.11|22552.11|22621.81|22541.81|10
1734785550000|2024-12-21 12:52:30|22623.27|22543.27|22627.55|22547.55|22627.55|22547.55|22623.27|22543.27|10
1734785560000|2024-12-21 12:52:40|22627.48|22547.48|22628.13|22548.13|22629.16|22549.16|22627.48|22547.48|10
1734785570000|2024-12-21 12:52:50|22628.44|22548.44|22631.03|22551.03|22631.03|22551.03|22627.66|22547.66|10
1734785580000|2024-12-21 12:53:00|22631.72|22551.72|22643.89|22563.89|22643.89|22563.89|22631.72|22551.72|10
1734785590000|2024-12-21 12:53:10|22645.46|22565.46|22650.63|22570.63|22650.63|22570.63|22645.46|22565.46|10
1734785600000|2024-12-21 12:53:20|22650.31|22570.31|22648.18|22568.18|22652.03|22572.03|22647.5|22567.5|10
1734785610000|2024-12-21 12:53:30|22647.31|22567.31|22640.25|22560.25|22647.31|22567.31|22639.77|22559.77|10
1734785620000|2024-12-21 12:53:40|22640.32|22560.32|22634.09|22554.09|22640.32|22560.32|22633.23|22553.23|10
1734785630000|2024-12-21 12:53:50|22633.4|22553.4|22632.47|22552.47|22633.4|22553.4|22630.31|22550.31|10
1734785640000|2024-12-21 12:54:00|22632.55|22552.55|22632.23|22552.23|22634.43|22554.43|22632.23|22552.23|10
1734785650000|2024-12-21 12:54:10|22631.69|22551.69|22623.33|22543.33|22631.82|22551.82|22623.33|22543.33|10
1734785660000|2024-12-21 12:54:20|22620.07|22540.07|22613.46|22533.46|22620.07|22540.07|22609.94|22529.94|10
1734785670000|2024-12-21 12:54:30|22613.38|22533.38|22617.15|22537.15|22617.15|22537.15|22613.38|22533.38|10
1734785680000|2024-12-21 12:54:40|22618.89|22538.89|22618.86|22538.86|22620.26|22540.26|22617.98|22537.98|9
1734785690000|2024-12-21 12:54:50|22619.41|22539.41|22622.29|22542.29|22622.78|22542.78|22619.41|22539.41|10
1734785700000|2024-12-21 12:55:00|22621.89|22541.89|22618.75|22538.75|22623.63|22543.63|22618.04|22538.04|10
1734785710000|2024-12-21 12:55:10|22617.51|22537.51|22619.32|22539.32|22619.71|22539.71|22615.3|22535.3|10
1734785720000|2024-12-21 12:55:20|22619.41|22539.41|22615.55|22535.55|22620.29|22540.29|22615.55|22535.55|10
1734785730000|2024-12-21 12:55:30|22614.85|22534.85|22613.4|22533.4|22614.85|22534.85|22613.4|22533.4|10
1734785740000|2024-12-21 12:55:40|22613.23|22533.23|22608.41|22528.41|22615.5|22535.5|22606.88|22526.88|10
1734785750000|2024-12-21 12:55:50|22608.58|22528.58|22605.14|22525.14|22608.58|22528.58|22605.14|22525.14|10
1734785760000|2024-12-21 12:56:00|22605.07|22525.07|22602.43|22522.43|22605.19|22525.19|22602.43|22522.43|10
1734785770000|2024-12-21 12:56:10|22602.04|22522.04|22589.13|22509.13|22602.04|22522.04|22589.13|22509.13|10
1734785780000|2024-12-21 12:56:20|22589.35|22509.35|22586.24|22506.24|22589.35|22509.35|22586.24|22506.24|10
1734785790000|2024-12-21 12:56:30|22586.21|22506.21|22592.32|22512.32|22593.36|22513.36|22586.12|22506.12|10
1734785800000|2024-12-21 12:56:40|22593.24|22513.24|22600.98|22520.98|22600.98|22520.98|22593.24|22513.24|10
1734785810000|2024-12-21 12:56:50|22600.7|22520.7|22594.28|22514.28|22600.7|22520.7|22594.22|22514.22|10
1734785820000|2024-12-21 12:57:00|22593.87|22513.87|22582.39|22502.39|22593.87|22513.87|22582.39|22502.39|10
1734785830000|2024-12-21 12:57:10|22580.41|22500.41|22570.32|22490.32|22580.89|22500.89|22570.17|22490.17|10
1734785840000|2024-12-21 12:57:20|22569.35|22489.35|22562.29|22482.29|22569.35|22489.35|22562.29|22482.29|10
1734785850000|2024-12-21 12:57:30|22562.68|22482.68|22559.8|22479.8|22563.92|22483.92|22558.55|22478.55|9
1734785860000|2024-12-21 12:57:40|22561.11|22481.11|22565.65|22485.65|22565.65|22485.65|22561.06|22481.06|10
1734785870000|2024-12-21 12:57:50|22565.06|22485.06|22565.46|22485.46|22565.46|22485.46|22561.84|22481.84|10
1734785880000|2024-12-21 12:58:00|22565.48|22485.48|22575.64|22495.64|22575.64|22495.64|22565.48|22485.48|10
1734785890000|2024-12-21 12:58:10|22569.94|22489.94|22567.4|22487.4|22571.1|22491.1|22567.24|22487.24|10
1734785900000|2024-12-21 12:58:20|22567.52|22487.52|22563.64|22483.64|22567.78|22487.78|22563.64|22483.64|10
1734785910000|2024-12-21 12:58:30|22563.88|22483.88|22566.34|22486.34|22566.77|22486.77|22563.85|22483.85|10
1734785920000|2024-12-21 12:58:40|22567.01|22487.01|22558.89|22478.89|22567.79|22487.79|22558.89|22478.89|10
1734785930000|2024-12-21 12:58:50|22559.35|22479.35|22558.43|22478.43|22559.35|22479.35|22557.9|22477.9|10
1734785940000|2024-12-21 12:59:00|22559.08|22479.08|22559.35|22479.35|22560.08|22480.08|22557.46|22477.46|10
1734785950000|2024-12-21 12:59:10|22558.99|22478.99|22557.12|22477.12|22559.43|22479.43|22556.67|22476.67|10
1734785960000|2024-12-21 12:59:20|22556.87|22476.87|22553.09|22473.09|22556.87|22476.87|22552.74|22472.74|10
1734785970000|2024-12-21 12:59:30|22551.91|22471.91|22549.9|22469.9|22551.91|22471.91|22549.9|22469.9|10
1734785980000|2024-12-21 12:59:40|22549.78|22469.78|22546.88|22466.88|22550.31|22470.31|22546.88|22466.88|10
1734785990000|2024-12-21 12:59:50|22546.79|22466.79|22539.46|22459.46|22546.79|22466.79|22539.2|22459.2|10
1734786000000|2024-12-21 13:00:00|22540.23|22460.23|22546.85|22466.85|22546.85|22466.85|22538.78|22458.78|10
1734786010000|2024-12-21 13:00:10|22547.9|22467.9|22555.03|22475.03|22555.03|22475.03|22547.48|22467.48|10
1734786020000|2024-12-21 13:00:20|22552.35|22472.35|22552.55|22472.55|22553.49|22473.49|22550.35|22470.35|10
1734786030000|2024-12-21 13:00:30|22553.59|22473.59|22554.78|22474.78|22554.78|22474.78|22552.24|22472.24|9
1734786040000|2024-12-21 13:00:40|22554.79|22474.79|22563.09|22483.09|22563.09|22483.09|22554.79|22474.79|10
1734786050000|2024-12-21 13:00:50|22563.07|22483.07|22557.58|22477.58|22563.97|22483.97|22557.58|22477.58|10
1734786060000|2024-12-21 13:01:00|22556.68|22476.68|22556.22|22476.22|22556.96|22476.96|22555.16|22475.16|10
1734786070000|2024-12-21 13:01:10|22557.1|22477.1|22563.59|22483.59|22564.75|22484.75|22557.1|22477.1|9
1734786080000|2024-12-21 13:01:20|22565.07|22485.07|22565.01|22485.01|22569.38|22489.38|22565.01|22485.01|10
1734786090000|2024-12-21 13:01:30|22563.63|22483.63|22568.04|22488.04|22568.04|22488.04|22562.53|22482.53|10
1734786100000|2024-12-21 13:01:40|22569.21|22489.21|22579.61|22499.61|22579.61|22499.61|22569.21|22489.21|10
1734786110000|2024-12-21 13:01:50|22580.46|22500.46|22580.26|22500.26|22583.75|22503.75|22580.26|22500.26|10
1734786120000|2024-12-21 13:02:00|22579.61|22499.61|22576.89|22496.89|22579.61|22499.61|22575.84|22495.84|10
1734786130000|2024-12-21 13:02:10|22577.39|22497.39|22578.74|22498.74|22579.01|22499.01|22576.31|22496.31|9
1734786140000|2024-12-21 13:02:20|22579.53|22499.53|22583.08|22503.08|22583.08|22503.08|22578.66|22498.66|10
1734786150000|2024-12-21 13:02:30|22582.91|22502.91|22585.34|22505.34|22585.34|22505.34|22582.91|22502.91|10
1734786160000|2024-12-21 13:02:40|22588.27|22508.27|22585.74|22505.74|22588.27|22508.27|22583.67|22503.67|10
1734786170000|2024-12-21 13:02:50|22587.69|22507.69|22590.89|22510.89|22590.89|22510.89|22587.4|22507.4|10
1734786180000|2024-12-21 13:03:00|22591.5|22511.5|22589.71|22509.71|22592.16|22512.16|22589.63|22509.63|10
1734786190000|2024-12-21 13:03:10|22589.5|22509.5|22593.08|22513.08|22593.08|22513.08|22588.49|22508.49|10
1734786200000|2024-12-21 13:03:20|22593.35|22513.35|22596.73|22516.73|22597.21|22517.21|22593.35|22513.35|10
1734786210000|2024-12-21 13:03:30|22596.61|22516.61|22600.1|22520.1|22600.1|22520.1|22596.61|22516.61|10
1734786220000|2024-12-21 13:03:40|22601.61|22521.61|22613.3|22533.3|22613.3|22533.3|22601.61|22521.61|10
1734786230000|2024-12-21 13:03:50|22614.24|22534.24|22608.77|22528.77|22614.24|22534.24|22607.95|22527.95|10
1734786240000|2024-12-21 13:04:00|22608.87|22528.87|22611.79|22531.79|22612.23|22532.23|22608.35|22528.35|10
1734786250000|2024-12-21 13:04:10|22613.1|22533.1|22618.15|22538.15|22618.15|22538.15|22612.47|22532.47|10
1734786260000|2024-12-21 13:04:20|22618.27|22538.27|22626.31|22546.31|22626.37|22546.37|22618.27|22538.27|10
1734786270000|2024-12-21 13:04:30|22626.42|22546.42|22624.48|22544.48|22626.42|22546.42|22620.62|22540.62|10
1734786280000|2024-12-21 13:04:40|22622.23|22542.23|22619.11|22539.11|22622.23|22542.23|22616.13|22536.13|10
1734786290000|2024-12-21 13:04:50|22619.16|22539.16|22614.33|22534.33|22619.4|22539.4|22614.33|22534.33|10
1734786300000|2024-12-21 13:05:00|22614.4|22534.4|22623.54|22543.54|22623.54|22543.54|22614.4|22534.4|10
1734786310000|2024-12-21 13:05:10|22623.8|22543.8|22622.71|22542.71|22626.18|22546.18|22622.03|22542.03|10
1734786320000|2024-12-21 13:05:20|22623.19|22543.19|22618.87|22538.87|22623.19|22543.19|22618.52|22538.52|10
1734786330000|2024-12-21 13:05:30|22620.12|22540.12|22621.34|22541.34|22621.34|22541.34|22619.9|22539.9|10
1734786340000|2024-12-21 13:05:40|22621.67|22541.67|22625.06|22545.06|22625.06|22545.06|22621.67|22541.67|10
1734786350000|2024-12-21 13:05:50|22625.63|22545.63|22619.4|22539.4|22625.66|22545.66|22619.4|22539.4|10
1734786360000|2024-12-21 13:06:00|22619.29|22539.29|22615.79|22535.79|22619.29|22539.29|22615.53|22535.53|10
1734786370000|2024-12-21 13:06:10|22616.06|22536.06|22627.51|22547.51|22627.51|22547.51|22616.06|22536.06|10
1734786380000|2024-12-21 13:06:20|22627.16|22547.16|22641.03|22561.03|22641.52|22561.52|22627.16|22547.16|10
1734786390000|2024-12-21 13:06:30|22641.91|22561.91|22642.24|22562.24|22646|22566|22641.91|22561.91|10
1734786400000|2024-12-21 13:06:40|22641.07|22561.07|22639.88|22559.88|22641.86|22561.86|22639.88|22559.88|10
1734786410000|2024-12-21 13:06:50|22638.97|22558.97|22637.58|22557.58|22638.97|22558.97|22637.28|22557.28|10
1734786420000|2024-12-21 13:07:00|22637.55|22557.55|22635.99|22555.99|22639.19|22559.19|22635.99|22555.99|10
1734786430000|2024-12-21 13:07:10|22635.9|22555.9|22637.38|22557.38|22637.59|22557.59|22635.84|22555.84|10
1734786440000|2024-12-21 13:07:20|22639|22559|22640.34|22560.34|22641.09|22561.09|22638.86|22558.86|10
1734786450000|2024-12-21 13:07:30|22640.14|22560.14|22638.7|22558.7|22640.33|22560.33|22638.17|22558.17|9
1734786460000|2024-12-21 13:07:40|22638.12|22558.12|22639.21|22559.21|22639.21|22559.21|22637.67|22557.67|10
1734786470000|2024-12-21 13:07:50|22638.68|22558.68|22638.94|22558.94|22640.13|22560.13|22638.68|22558.68|10
1734786480000|2024-12-21 13:08:00|22638.85|22558.85|22642.9|22562.9|22642.9|22562.9|22638.85|22558.85|10
1734786490000|2024-12-21 13:08:10|22642.98|22562.98|22643.45|22563.45|22643.45|22563.45|22642.01|22562.01|10
1734786500000|2024-12-21 13:08:20|22642.39|22562.39|22639.06|22559.06|22643.7|22563.7|22639.06|22559.06|10
1734786510000|2024-12-21 13:08:30|22636.89|22556.89|22635.38|22555.38|22636.89|22556.89|22631.4|22551.4|10
1734786520000|2024-12-21 13:08:40|22634.73|22554.73|22624.81|22544.81|22634.89|22554.89|22624.81|22544.81|10
1734786530000|2024-12-21 13:08:50|22624.41|22544.41|22624.58|22544.58|22625.17|22545.17|22623.56|22543.56|10
1734786540000|2024-12-21 13:09:00|22623.47|22543.47|22618.98|22538.98|22623.51|22543.51|22617.73|22537.73|10
1734786550000|2024-12-21 13:09:10|22619.27|22539.27|22615.86|22535.86|22619.83|22539.83|22615.86|22535.86|10
1734786560000|2024-12-21 13:09:20|22617.24|22537.24|22618.29|22538.29|22618.29|22538.29|22616.88|22536.88|10
1734786570000|2024-12-21 13:09:30|22617.3|22537.3|22615.93|22535.93|22617.83|22537.83|22615.93|22535.93|10
1734786580000|2024-12-21 13:09:40|22615.85|22535.85|22614.63|22534.63|22617.25|22537.25|22614.63|22534.63|10
1734786590000|2024-12-21 13:09:50|22614.95|22534.95|22614.53|22534.53|22615.12|22535.12|22614.47|22534.47|8
1734786600000|2024-12-21 13:10:00|22614.47|22534.47|22608.98|22528.98|22614.85|22534.85|22608.98|22528.98|10
1734786610000|2024-12-21 13:10:10|22606.4|22526.4|22595.57|22515.57|22606.4|22526.4|22595.57|22515.57|10
1734786620000|2024-12-21 13:10:20|22597.25|22517.25|22597.36|22517.36|22597.8|22517.8|22596.43|22516.43|10
1734786630000|2024-12-21 13:10:30|22598.01|22518.01|22593.76|22513.76|22598.01|22518.01|22593.76|22513.76|10
1734786640000|2024-12-21 13:10:40|22594.07|22514.07|22588.89|22508.89|22594.07|22514.07|22588.89|22508.89|10
1734786650000|2024-12-21 13:10:50|22586.56|22506.56|22581.44|22501.44|22586.56|22506.56|22581.44|22501.44|10
1734786660000|2024-12-21 13:11:00|22580.09|22500.09|22587.91|22507.91|22588.73|22508.73|22579.67|22499.67|10
1734786670000|2024-12-21 13:11:10|22587.59|22507.59|22584.34|22504.34|22587.59|22507.59|22584.34|22504.34|10
1734786680000|2024-12-21 13:11:20|22584.18|22504.18|22586.63|22506.63|22586.63|22506.63|22583.85|22503.85|10
1734786690000|2024-12-21 13:11:30|22587.5|22507.5|22587.59|22507.59|22590.08|22510.08|22587.37|22507.37|10
1734786700000|2024-12-21 13:11:40|22587.6|22507.6|22591.57|22511.57|22591.57|22511.57|22587.6|22507.6|10
1734786710000|2024-12-21 13:11:50|22592.23|22512.23|22601.37|22521.37|22601.37|22521.37|22592.23|22512.23|10
1734786720000|2024-12-21 13:12:00|22600.91|22520.91|22611.97|22531.97|22612.36|22532.36|22600.5|22520.5|10
1734786730000|2024-12-21 13:12:10|22610.97|22530.97|22611.73|22531.73|22614.24|22534.24|22610.87|22530.87|10
1734786740000|2024-12-21 13:12:20|22610.8|22530.8|22607.92|22527.92|22612.17|22532.17|22607.58|22527.58|10
1734786750000|2024-12-21 13:12:30|22607.53|22527.53|22605.26|22525.26|22608.22|22528.22|22605.09|22525.09|10
1734786760000|2024-12-21 13:12:40|22605.39|22525.39|22601.12|22521.12|22605.44|22525.44|22601.12|22521.12|10
1734786770000|2024-12-21 13:12:50|22600.08|22520.08|22596.99|22516.99|22600.08|22520.08|22596.99|22516.99|10
1734786780000|2024-12-21 13:13:00|22596.01|22516.01|22591|22511|22597.5|22517.5|22591|22511|10
1734786790000|2024-12-21 13:13:10|22590.15|22510.15|22596.05|22516.05|22596.05|22516.05|22590.15|22510.15|10
1734786800000|2024-12-21 13:13:20|22596.46|22516.46|22598.15|22518.15|22598.15|22518.15|22596.12|22516.12|10
1734786810000|2024-12-21 13:13:30|22599.48|22519.48|22599.03|22519.03|22599.52|22519.52|22597.8|22517.8|10
1734786820000|2024-12-21 13:13:40|22598.96|22518.96|22597.62|22517.62|22598.96|22518.96|22596.16|22516.16|10
1734786830000|2024-12-21 13:13:50|22597.64|22517.64|22598.07|22518.07|22598.9|22518.9|22597.54|22517.54|10
1734786840000|2024-12-21 13:14:00|22597.97|22517.97|22596.47|22516.47|22598.23|22518.23|22596.31|22516.31|10
1734786850000|2024-12-21 13:14:10|22596.68|22516.68|22593.81|22513.81|22596.98|22516.98|22593.81|22513.81|10
1734786860000|2024-12-21 13:14:20|22593.96|22513.96|22591.58|22511.58|22593.96|22513.96|22590.95|22510.95|10
1734786870000|2024-12-21 13:14:30|22591.3|22511.3|22584.75|22504.75|22591.3|22511.3|22584.75|22504.75|10
1734786880000|2024-12-21 13:14:40|22584.08|22504.08|22577.74|22497.74|22584.08|22504.08|22577.62|22497.62|10
1734786890000|2024-12-21 13:14:50|22578.37|22498.37|22578.8|22498.8|22579.08|22499.08|22578.32|22498.32|10
1734786900000|2024-12-21 13:15:00|22578.31|22498.31|22578.32|22498.32|22580.71|22500.71|22578.22|22498.22|10
1734786910000|2024-12-21 13:15:10|22578.24|22498.24|22582.04|22502.04|22582.58|22502.58|22578.24|22498.24|10
1734786920000|2024-12-21 13:15:20|22580.54|22500.54|22568.94|22488.94|22580.54|22500.54|22568.94|22488.94|10
1734786930000|2024-12-21 13:15:30|22562.7|22482.7|22562.23|22482.23|22563.09|22483.09|22561.48|22481.48|10
1734786940000|2024-12-21 13:15:40|22560.37|22480.37|22557.35|22477.35|22560.37|22480.37|22556.35|22476.35|10
1734786950000|2024-12-21 13:15:50|22557.3|22477.3|22555.41|22475.41|22558.4|22478.4|22555.1|22475.1|10
1734786960000|2024-12-21 13:16:00|22555.53|22475.53|22553.54|22473.54|22556.39|22476.39|22552.16|22472.16|10
1734786970000|2024-12-21 13:16:10|22552.74|22472.74|22556.32|22476.32|22556.66|22476.66|22552.68|22472.68|10
1734786980000|2024-12-21 13:16:20|22557.13|22477.13|22555.1|22475.1|22558.24|22478.24|22554.7|22474.7|10
1734786990000|2024-12-21 13:16:30|22554.63|22474.63|22554.87|22474.87|22555.56|22475.56|22554.25|22474.25|10
1734787000000|2024-12-21 13:16:40|22553.62|22473.62|22543.46|22463.46|22553.82|22473.82|22542.73|22462.73|10
1734787010000|2024-12-21 13:16:50|22543.31|22463.31|22538.58|22458.58|22543.31|22463.31|22538.58|22458.58|10
1734787020000|2024-12-21 13:17:00|22534.67|22454.67|22531.03|22451.03|22534.67|22454.67|22527.52|22447.52|10
1734787030000|2024-12-21 13:17:10|22529.28|22449.28|22498.71|22418.71|22529.28|22449.28|22498.71|22418.71|10
1734787040000|2024-12-21 13:17:20|22497.49|22417.49|22485.9|22405.9|22497.49|22417.49|22485.9|22405.9|10
1734787050000|2024-12-21 13:17:30|22485.63|22405.63|22483.84|22403.84|22486.64|22406.64|22483.84|22403.84|10
1734787060000|2024-12-21 13:17:40|22483.44|22403.44|22480.62|22400.62|22483.44|22403.44|22479.7|22399.7|10
1734787070000|2024-12-21 13:17:50|22481.15|22401.15|22485.05|22405.05|22485.94|22405.94|22481.15|22401.15|10
1734787080000|2024-12-21 13:18:00|22485.16|22405.16|22483.28|22403.28|22485.16|22405.16|22480.99|22400.99|10
1734787090000|2024-12-21 13:18:10|22481.76|22401.76|22471.24|22391.24|22481.76|22401.76|22470.37|22390.37|10
1734787100000|2024-12-21 13:18:20|22472.09|22392.09|22472.24|22392.24|22472.36|22392.36|22469.08|22389.08|10
1734787110000|2024-12-21 13:18:30|22474.29|22394.29|22480.28|22400.28|22481.57|22401.57|22474.29|22394.29|10
1734787120000|2024-12-21 13:18:40|22480.98|22400.98|22478.05|22398.05|22481.79|22401.79|22478.05|22398.05|10
1734787130000|2024-12-21 13:18:50|22477.32|22397.32|22467.79|22387.79|22477.32|22397.32|22467.79|22387.79|10
1734787140000|2024-12-21 13:19:00|22466.25|22386.25|22460.36|22380.36|22466.25|22386.25|22459.53|22379.53|10
1734787150000|2024-12-21 13:19:10|22460.51|22380.51|22458.35|22378.35|22461.18|22381.18|22458.01|22378.01|10
1734787160000|2024-12-21 13:19:20|22459.07|22379.07|22457.09|22377.09|22459.07|22379.07|22456.78|22376.78|10
1734787170000|2024-12-21 13:19:30|22456.81|22376.81|22456.34|22376.34|22460.52|22380.52|22456.34|22376.34|10
1734787180000|2024-12-21 13:19:40|22453.71|22373.71|22456.75|22376.75|22458.46|22378.46|22453.71|22373.71|10
1734787190000|2024-12-21 13:19:50|22456.51|22376.51|22444.71|22364.71|22456.51|22376.51|22444.71|22364.71|10
1734787200000|2024-12-21 13:20:00|22443.46|22363.46|22439.41|22359.41|22443.46|22363.46|22437.41|22357.41|10
1734787210000|2024-12-21 13:20:10|22439.94|22359.94|22436.91|22356.91|22442.28|22362.28|22436.91|22356.91|10
1734787220000|2024-12-21 13:20:20|22436.21|22356.21|22439.3|22359.3|22440.96|22360.96|22436.21|22356.21|9
1734787230000|2024-12-21 13:20:30|22439.18|22359.18|22435.64|22355.64|22439.19|22359.19|22435.28|22355.28|10
1734787240000|2024-12-21 13:20:40|22435.86|22355.86|22432.71|22352.71|22435.86|22355.86|22432.71|22352.71|10
1734787250000|2024-12-21 13:20:50|22432.57|22352.57|22430.65|22350.65|22432.57|22352.57|22429.78|22349.78|10
1734787260000|2024-12-21 13:21:00|22430.72|22350.72|22431.24|22351.24|22434.16|22354.16|22430.72|22350.72|10
1734787270000|2024-12-21 13:21:10|22430.81|22350.81|22432.08|22352.08|22433.96|22353.96|22430.81|22350.81|10
1734787280000|2024-12-21 13:21:20|22432.14|22352.14|22423.43|22343.43|22432.14|22352.14|22423.43|22343.43|10
1734787290000|2024-12-21 13:21:30|22422.2|22342.2|22421.84|22341.84|22422.25|22342.25|22421.56|22341.56|10
1734787300000|2024-12-21 13:21:40|22421.38|22341.38|22417.06|22337.06|22421.78|22341.78|22417.06|22337.06|10
1734787310000|2024-12-21 13:21:50|22417.28|22337.28|22409.82|22329.82|22417.44|22337.44|22409.6|22329.6|10
1734787320000|2024-12-21 13:22:00|22408.55|22328.55|22412.14|22332.14|22412.14|22332.14|22406.87|22326.87|10
1734787330000|2024-12-21 13:22:10|22412.63|22332.63|22397.69|22317.69|22412.63|22332.63|22397.61|22317.61|10
1734787340000|2024-12-21 13:22:20|22397.46|22317.46|22382.81|22302.81|22398.34|22318.34|22382.81|22302.81|10
1734787350000|2024-12-21 13:22:30|22382.72|22302.72|22374.65|22294.65|22383.61|22303.61|22374.65|22294.65|10
1734787360000|2024-12-21 13:22:40|22373.7|22293.7|22367.15|22287.15|22373.7|22293.7|22367.15|22287.15|10
1734787370000|2024-12-21 13:22:50|22366.62|22286.62|22366.02|22286.02|22368.59|22288.59|22366.02|22286.02|10
1734787380000|2024-12-21 13:23:00|22365.66|22285.66|22365.71|22285.71|22366.49|22286.49|22363.37|22283.37|10
1734787390000|2024-12-21 13:23:10|22365.89|22285.89|22361|22281|22368.58|22288.58|22361|22281|10
1734787400000|2024-12-21 13:23:20|22360.07|22280.07|22352.78|22272.78|22360.36|22280.36|22352.78|22272.78|10
1734787410000|2024-12-21 13:23:30|22353.75|22273.75|22354|22274|22356.8|22276.8|22353.75|22273.75|10
1734787420000|2024-12-21 13:23:40|22353.46|22273.46|22347.32|22267.32|22353.46|22273.46|22347.32|22267.32|10
1734787430000|2024-12-21 13:23:50|22346.26|22266.26|22332.48|22252.48|22346.26|22266.26|22332.48|22252.48|10
1734787440000|2024-12-21 13:24:00|22332.96|22252.96|22327.96|22247.96|22333.68|22253.68|22327.96|22247.96|10
1734787450000|2024-12-21 13:24:10|22326.41|22246.41|22313.2|22233.2|22326.41|22246.41|22313.2|22233.2|10
1734787460000|2024-12-21 13:24:20|22310.76|22230.76|22321.82|22241.82|22321.82|22241.82|22309.78|22229.78|9
1734787470000|2024-12-21 13:24:30|22322.91|22242.91|22335.91|22255.91|22337.65|22257.65|22322.91|22242.91|10
1734787480000|2024-12-21 13:24:40|22336.16|22256.16|22333.75|22253.75|22336.94|22256.94|22333.75|22253.75|10
1734787490000|2024-12-21 13:24:50|22332.54|22252.54|22338.76|22258.76|22338.76|22258.76|22332.54|22252.54|10
1734787500000|2024-12-21 13:25:00|22339.02|22259.02|22349.64|22269.64|22349.64|22269.64|22339.02|22259.02|10
1734787510000|2024-12-21 13:25:10|22348.74|22268.74|22348.99|22268.99|22352.53|22272.53|22347.68|22267.68|10
1734787520000|2024-12-21 13:25:20|22348.72|22268.72|22357.86|22277.86|22357.86|22277.86|22344.46|22264.46|10
1734787530000|2024-12-21 13:25:30|22357.25|22277.25|22356.8|22276.8|22359.5|22279.5|22356.8|22276.8|10
1734787540000|2024-12-21 13:25:40|22356.06|22276.06|22355.73|22275.73|22356.31|22276.31|22355.73|22275.73|10
1734787550000|2024-12-21 13:25:50|22355.99|22275.99|22340.81|22260.81|22355.99|22275.99|22340.81|22260.81|10
1734787560000|2024-12-21 13:26:00|22338.34|22258.34|22326.74|22246.74|22338.34|22258.34|22321.46|22241.46|10
1734787570000|2024-12-21 13:26:10|22327.74|22247.74|22323.15|22243.15|22330.1|22250.1|22322.97|22242.97|10
1734787580000|2024-12-21 13:26:20|22324.17|22244.17|22337.86|22257.86|22338.4|22258.4|22324.17|22244.17|10
1734787590000|2024-12-21 13:26:30|22342.65|22262.65|22344.37|22264.37|22346.05|22266.05|22338.71|22258.71|10
1734787600000|2024-12-21 13:26:40|22344.36|22264.36|22345.24|22265.24|22346.62|22266.62|22344.36|22264.36|10
1734787610000|2024-12-21 13:26:50|22344.43|22264.43|22337.59|22257.59|22344.43|22264.43|22337.59|22257.59|10
1734787620000|2024-12-21 13:27:00|22337.21|22257.21|22330.47|22250.47|22339.21|22259.21|22330.47|22250.47|10
1734787630000|2024-12-21 13:27:10|22330.63|22250.63|22329.67|22249.67|22330.87|22250.87|22327.9|22247.9|10
1734787640000|2024-12-21 13:27:20|22329.43|22249.43|22318.22|22238.22|22329.43|22249.43|22318.22|22238.22|10
1734787650000|2024-12-21 13:27:30|22314.71|22234.71|22298.82|22218.82|22314.71|22234.71|22298.73|22218.73|10
1734787660000|2024-12-21 13:27:40|22299.65|22219.65|22294.59|22214.59|22303.09|22223.09|22294.59|22214.59|10
1734787670000|2024-12-21 13:27:50|22294.78|22214.78|22291.1|22211.1|22294.82|22214.82|22290.62|22210.62|10
1734787680000|2024-12-21 13:28:00|22291.82|22211.82|22295.38|22215.38|22295.38|22215.38|22289.85|22209.85|10
1734787690000|2024-12-21 13:28:10|22290.79|22210.79|22289.54|22209.54|22290.79|22210.79|22281.92|22201.92|10
1734787700000|2024-12-21 13:28:20|22289.93|22209.93|22287.2|22207.2|22290.51|22210.51|22286.22|22206.22|10
1734787710000|2024-12-21 13:28:30|22288.67|22208.67|22293.32|22213.32|22294.49|22214.49|22287.54|22207.54|10
1734787720000|2024-12-21 13:28:40|22292.36|22212.36|22282.78|22202.78|22292.36|22212.36|22281.57|22201.57|10
1734787730000|2024-12-21 13:28:50|22282.85|22202.85|22273.42|22193.42|22282.85|22202.85|22273.42|22193.42|10
1734787740000|2024-12-21 13:29:00|22270.45|22190.45|22255.36|22175.36|22270.45|22190.45|22255.36|22175.36|10
1734787750000|2024-12-21 13:29:10|22253.11|22173.11|22252.68|22172.68|22254.3|22174.3|22251.92|22171.92|10
1734787760000|2024-12-21 13:29:20|22253.53|22173.53|22250.66|22170.66|22253.63|22173.63|22250.07|22170.07|10
1734787770000|2024-12-21 13:29:30|22250.03|22170.03|22245.87|22165.87|22250.03|22170.03|22245.23|22165.23|10
1734787780000|2024-12-21 13:29:40|22247.44|22167.44|22250.21|22170.21|22250.21|22170.21|22245.6|22165.6|10
1734787790000|2024-12-21 13:29:50|22250.99|22170.99|22257.8|22177.8|22257.8|22177.8|22250.73|22170.73|10
1734787800000|2024-12-21 13:30:00|22259.19|22179.19|22249.58|22169.58|22259.4|22179.4|22249.58|22169.58|10
1734787810000|2024-12-21 13:30:10|22250.34|22170.34|22259.38|22179.38|22259.38|22179.38|22248.03|22168.03|10
1734787820000|2024-12-21 13:30:20|22262.4|22182.4|22269.2|22189.2|22276.57|22196.57|22262.4|22182.4|10
1734787830000|2024-12-21 13:30:30|22268.98|22188.98|22263.42|22183.42|22269.08|22189.08|22263.42|22183.42|10
1734787840000|2024-12-21 13:30:40|22263.25|22183.25|22252.75|22172.75|22263.25|22183.25|22252.75|22172.75|10
1734787850000|2024-12-21 13:30:50|22251.18|22171.18|22245.08|22165.08|22251.18|22171.18|22245.08|22165.08|10
1734787860000|2024-12-21 13:31:00|22244.59|22164.59|22235.89|22155.89|22244.59|22164.59|22235.89|22155.89|10
1734787870000|2024-12-21 13:31:10|22221.48|22141.48|22215.22|22135.22|22222.12|22142.12|22215.22|22135.22|10
1734787880000|2024-12-21 13:31:20|22213.72|22133.72|22219.13|22139.13|22219.3|22139.3|22213.53|22133.53|10
1734787890000|2024-12-21 13:31:30|22219.32|22139.32|22213.64|22133.64|22220.79|22140.79|22212.17|22132.17|9
1734787900000|2024-12-21 13:31:40|22211.85|22131.85|22206.57|22126.57|22212.83|22132.83|22206.57|22126.57|10
1734787910000|2024-12-21 13:31:50|22206.13|22126.13|22197.17|22117.17|22206.68|22126.68|22197.17|22117.17|10
1734787920000|2024-12-21 13:32:00|22196.06|22116.06|22188.73|22108.73|22196.58|22116.58|22188.73|22108.73|10
1734787930000|2024-12-21 13:32:10|22187.15|22107.15|22183.56|22103.56|22187.48|22107.48|22183.56|22103.56|10
1734787940000|2024-12-21 13:32:20|22182.49|22102.49|22185.47|22105.47|22185.47|22105.47|22178.69|22098.69|10
1734787950000|2024-12-21 13:32:30|22186.94|22106.94|22193.12|22113.12|22193.12|22113.12|22186.22|22106.22|10
1734787960000|2024-12-21 13:32:40|22193.3|22113.3|22195.39|22115.39|22196.27|22116.27|22193.3|22113.3|9
1734787970000|2024-12-21 13:32:50|22193.99|22113.99|22190.28|22110.28|22194.97|22114.97|22190.28|22110.28|10
1734787980000|2024-12-21 13:33:00|22190.91|22110.91|22179.08|22099.08|22191.04|22111.04|22179.08|22099.08|10
1734787990000|2024-12-21 13:33:10|22178.07|22098.07|22171.85|22091.85|22178.28|22098.28|22171.85|22091.85|10
1734788000000|2024-12-21 13:33:20|22170.87|22090.87|22165.23|22085.23|22170.87|22090.87|22165.07|22085.07|10
1734788010000|2024-12-21 13:33:30|22165.14|22085.14|22158.52|22078.52|22165.14|22085.14|22149.01|22069.01|10
1734788020000|2024-12-21 13:33:40|22159.29|22079.29|22163.91|22083.91|22163.91|22083.91|22159.06|22079.06|10
1734788030000|2024-12-21 13:33:50|22162.58|22082.58|22181.37|22101.37|22181.37|22101.37|22161.5|22081.5|10
1734788040000|2024-12-21 13:34:00|22182.79|22102.79|22211.68|22131.68|22211.68|22131.68|22182.79|22102.79|10
1734788050000|2024-12-21 13:34:10|22210.06|22130.06|22218.68|22138.68|22218.68|22138.68|22210.06|22130.06|10
1734788060000|2024-12-21 13:34:20|22220.85|22140.85|22243.52|22163.52|22243.52|22163.52|22220.85|22140.85|10
1734788070000|2024-12-21 13:34:30|22244.17|22164.17|22246.56|22166.56|22248.18|22168.18|22244.17|22164.17|10
1734788080000|2024-12-21 13:34:40|22244.42|22164.42|22257.95|22177.95|22257.95|22177.95|22244.42|22164.42|10
1734788090000|2024-12-21 13:34:50|22259.34|22179.34|22270.6|22190.6|22270.6|22190.6|22259.34|22179.34|10
1734788100000|2024-12-21 13:35:00|22270.9|22190.9|22273.66|22193.66|22275.28|22195.28|22269.71|22189.71|10
1734788110000|2024-12-21 13:35:10|22273.18|22193.18|22279.74|22199.74|22279.74|22199.74|22273.18|22193.18|10
1734788120000|2024-12-21 13:35:20|22278.74|22198.74|22284.52|22204.52|22284.52|22204.52|22278.74|22198.74|10
1734788130000|2024-12-21 13:35:30|22286.09|22206.09|22294.98|22214.98|22294.98|22214.98|22286.09|22206.09|10
1734788140000|2024-12-21 13:35:40|22295.19|22215.19|22302.69|22222.69|22302.69|22222.69|22295.19|22215.19|10
1734788150000|2024-12-21 13:35:50|22306.3|22226.3|22308.7|22228.7|22310.66|22230.66|22306.3|22226.3|10
1734788160000|2024-12-21 13:36:00|22308.47|22228.47|22304.03|22224.03|22308.65|22228.65|22304.03|22224.03|10
1734788170000|2024-12-21 13:36:10|22303.7|22223.7|22308.2|22228.2|22308.2|22228.2|22303.7|22223.7|10
1734788180000|2024-12-21 13:36:20|22307.98|22227.98|22315.01|22235.01|22315.01|22235.01|22307.33|22227.33|10
1734788190000|2024-12-21 13:36:30|22317.77|22237.77|22328.35|22248.35|22328.35|22248.35|22317.77|22237.77|10
1734788200000|2024-12-21 13:36:40|22330.77|22250.77|22333.82|22253.82|22337.68|22257.68|22330.77|22250.77|10
1734788210000|2024-12-21 13:36:50|22339.28|22259.28|22341.61|22261.61|22341.61|22261.61|22337.25|22257.25|10
1734788220000|2024-12-21 13:37:00|22341.93|22261.93|22348.87|22268.87|22348.87|22268.87|22341.87|22261.87|10
1734788230000|2024-12-21 13:37:10|22350.08|22270.08|22357.69|22277.69|22357.69|22277.69|22350.08|22270.08|10
1734788240000|2024-12-21 13:37:20|22358.49|22278.49|22370.02|22290.02|22370.02|22290.02|22358.49|22278.49|10
1734788250000|2024-12-21 13:37:30|22369.29|22289.29|22383.59|22303.59|22383.59|22303.59|22369.29|22289.29|10
1734788260000|2024-12-21 13:37:40|22384.41|22304.41|22391.88|22311.88|22391.88|22311.88|22384.41|22304.41|10
1734788270000|2024-12-21 13:37:50|22392.68|22312.68|22396.11|22316.11|22396.11|22316.11|22392.44|22312.44|10
1734788280000|2024-12-21 13:38:00|22396.65|22316.65|22402.01|22322.01|22402.01|22322.01|22396.64|22316.64|10
1734788290000|2024-12-21 13:38:10|22405.49|22325.49|22407.19|22327.19|22408.43|22328.43|22405.49|22325.49|10
1734788300000|2024-12-21 13:38:20|22408.56|22328.56|22393.87|22313.87|22408.56|22328.56|22393.87|22313.87|10
1734788310000|2024-12-21 13:38:30|22390.22|22310.22|22379|22299|22390.22|22310.22|22379|22299|10
1734788320000|2024-12-21 13:38:40|22377.34|22297.34|22385.55|22305.55|22385.55|22305.55|22377.19|22297.19|10
1734788330000|2024-12-21 13:38:50|22386.6|22306.6|22403.38|22323.38|22403.38|22323.38|22386.6|22306.6|10
1734788340000|2024-12-21 13:39:00|22404.66|22324.66|22403.3|22323.3|22408.05|22328.05|22403.3|22323.3|10
1734788350000|2024-12-21 13:39:10|22402.36|22322.36|22412.44|22332.44|22412.44|22332.44|22402.36|22322.36|10
1734788360000|2024-12-21 13:39:20|22412.75|22332.75|22420.21|22340.21|22420.38|22340.38|22412.75|22332.75|10
1734788370000|2024-12-21 13:39:30|22419.95|22339.95|22418.95|22338.95|22419.95|22339.95|22417.07|22337.07|10
1734788380000|2024-12-21 13:39:40|22419.35|22339.35|22410.39|22330.39|22420.15|22340.15|22410.39|22330.39|10
1734788390000|2024-12-21 13:39:50|22409.83|22329.83|22398.79|22318.79|22409.83|22329.83|22398.79|22318.79|10
1734788400000|2024-12-21 13:40:00|22399.53|22319.53|22399.65|22319.65|22402|22322|22398.49|22318.49|10
1734788410000|2024-12-21 13:40:10|22397.45|22317.45|22390.6|22310.6|22397.45|22317.45|22390.6|22310.6|10
1734788420000|2024-12-21 13:40:20|22389.92|22309.92|22392.75|22312.75|22394.18|22314.18|22389.92|22309.92|10
1734788430000|2024-12-21 13:40:30|22393.13|22313.13|22385.03|22305.03|22393.96|22313.96|22385.03|22305.03|10
1734788440000|2024-12-21 13:40:40|22383.18|22303.18|22380.14|22300.14|22383.18|22303.18|22380.14|22300.14|10
1734788450000|2024-12-21 13:40:50|22383.11|22303.11|22389.76|22309.76|22390.2|22310.2|22383.11|22303.11|10
1734788460000|2024-12-21 13:41:00|22390.38|22310.38|22389.51|22309.51|22390.68|22310.68|22388.1|22308.1|9
1734788470000|2024-12-21 13:41:10|22393.77|22313.77|22411.28|22331.28|22411.28|22331.28|22393.77|22313.77|10
1734788480000|2024-12-21 13:41:20|22412.3|22332.3|22415.16|22335.16|22415.16|22335.16|22411.8|22331.8|10
1734788490000|2024-12-21 13:41:30|22415.77|22335.77|22423.91|22343.91|22423.91|22343.91|22415.77|22335.77|10
1734788500000|2024-12-21 13:41:40|22421.83|22341.83|22420.98|22340.98|22421.83|22341.83|22417.41|22337.41|10
1734788510000|2024-12-21 13:41:50|22421.76|22341.76|22423.37|22343.37|22424.1|22344.1|22421.76|22341.76|10
1734788520000|2024-12-21 13:42:00|22422.72|22342.72|22418.82|22338.82|22422.72|22342.72|22415.72|22335.72|9
1734788530000|2024-12-21 13:42:10|22418.14|22338.14|22427.49|22347.49|22427.49|22347.49|22417.91|22337.91|10
1734788540000|2024-12-21 13:42:20|22428.73|22348.73|22441.11|22361.11|22441.11|22361.11|22428.73|22348.73|10
1734788550000|2024-12-21 13:42:30|22440.11|22360.11|22441.83|22361.83|22442.31|22362.31|22439.07|22359.07|10
1734788560000|2024-12-21 13:42:40|22441.52|22361.52|22446.13|22366.13|22446.26|22366.26|22441.52|22361.52|10
1734788570000|2024-12-21 13:42:50|22446.74|22366.74|22446.07|22366.07|22446.74|22366.74|22444.25|22364.25|10
1734788580000|2024-12-21 13:43:00|22446.21|22366.21|22438.02|22358.02|22446.21|22366.21|22435.93|22355.93|10
1734788590000|2024-12-21 13:43:10|22438.35|22358.35|22441.1|22361.1|22442.03|22362.03|22438.35|22358.35|10
1734788600000|2024-12-21 13:43:20|22439.97|22359.97|22441.85|22361.85|22441.85|22361.85|22439.11|22359.11|10
1734788610000|2024-12-21 13:43:30|22440.87|22360.87|22437.92|22357.92|22440.87|22360.87|22437.27|22357.27|10
1734788620000|2024-12-21 13:43:40|22438.23|22358.23|22445.24|22365.24|22445.24|22365.24|22438.23|22358.23|10
1734788630000|2024-12-21 13:43:50|22446.87|22366.87|22454.2|22374.2|22454.2|22374.2|22446.87|22366.87|10
1734788640000|2024-12-21 13:44:00|22455.26|22375.26|22456.75|22376.75|22456.75|22376.75|22455.26|22375.26|10
1734788650000|2024-12-21 13:44:10|22457.94|22377.94|22466.24|22386.24|22466.24|22386.24|22457.94|22377.94|10
1734788660000|2024-12-21 13:44:20|22467.23|22387.23|22468.76|22388.76|22471.29|22391.29|22467.23|22387.23|10
1734788670000|2024-12-21 13:44:30|22468.44|22388.44|22466.6|22386.6|22469.67|22389.67|22466.6|22386.6|10
1734788680000|2024-12-21 13:44:40|22467.04|22387.04|22450.02|22370.02|22467.04|22387.04|22450.02|22370.02|10
1734788690000|2024-12-21 13:44:50|22450.84|22370.84|22447.46|22367.46|22450.84|22370.84|22447.46|22367.46|10
1734788700000|2024-12-21 13:45:00|22446.54|22366.54|22444.14|22364.14|22446.94|22366.94|22443.87|22363.87|10
1734788710000|2024-12-21 13:45:10|22445.11|22365.11|22448.72|22368.72|22449.02|22369.02|22445.11|22365.11|10
1734788720000|2024-12-21 13:45:20|22450.06|22370.06|22456.85|22376.85|22456.85|22376.85|22449.42|22369.42|10
1734788730000|2024-12-21 13:45:30|22455.49|22375.49|22459.8|22379.8|22459.8|22379.8|22453.58|22373.58|10
1734788740000|2024-12-21 13:45:40|22459.79|22379.79|22484.51|22404.51|22484.51|22404.51|22459.79|22379.79|10
1734788750000|2024-12-21 13:45:50|22486.97|22406.97|22512.87|22432.87|22512.87|22432.87|22486.97|22406.97|10
1734788760000|2024-12-21 13:46:00|22519.88|22439.88|22529.08|22449.08|22529.08|22449.08|22519.88|22439.88|10
1734788770000|2024-12-21 13:46:10|22528.93|22448.93|22532.02|22452.02|22532.02|22452.02|22527.4|22447.4|10
1734788780000|2024-12-21 13:46:20|22531.78|22451.78|22525.82|22445.82|22533.48|22453.48|22525.76|22445.76|10
1734788790000|2024-12-21 13:46:30|22523.96|22443.96|22514.42|22434.42|22523.96|22443.96|22514.42|22434.42|10
1734788800000|2024-12-21 13:46:40|22512.94|22432.94|22518.6|22438.6|22518.91|22438.91|22512.71|22432.71|10
1734788810000|2024-12-21 13:46:50|22519|22439|22521.5|22441.5|22522.49|22442.49|22519|22439|10
1734788820000|2024-12-21 13:47:00|22523.83|22443.83|22523.82|22443.82|22524.63|22444.63|22519.36|22439.36|10
1734788830000|2024-12-21 13:47:10|22525.27|22445.27|22534.09|22454.09|22534.09|22454.09|22525.27|22445.27|10
1734788840000|2024-12-21 13:47:20|22532.57|22452.57|22535.99|22455.99|22541.32|22461.32|22532.52|22452.52|10
1734788850000|2024-12-21 13:47:30|22536.95|22456.95|22540.73|22460.73|22540.73|22460.73|22536.36|22456.36|10
1734788860000|2024-12-21 13:47:40|22541.1|22461.1|22541.77|22461.77|22541.77|22461.77|22539.63|22459.63|10
1734788870000|2024-12-21 13:47:50|22542.14|22462.14|22543.53|22463.53|22544.75|22464.75|22542.1|22462.1|10
1734788880000|2024-12-21 13:48:00|22542.75|22462.75|22538.26|22458.26|22542.75|22462.75|22538.26|22458.26|10
1734788890000|2024-12-21 13:48:10|22538.28|22458.28|22536.08|22456.08|22539.12|22459.12|22535.57|22455.57|10
1734788900000|2024-12-21 13:48:20|22537.33|22457.33|22540.54|22460.54|22540.54|22460.54|22537.33|22457.33|10
1734788910000|2024-12-21 13:48:30|22541.43|22461.43|22535.58|22455.58|22541.44|22461.44|22535.25|22455.25|10
1734788920000|2024-12-21 13:48:40|22535.59|22455.59|22531.24|22451.24|22535.59|22455.59|22531.08|22451.08|10
1734788930000|2024-12-21 13:48:50|22527.71|22447.71|22524.48|22444.48|22527.71|22447.71|22524.07|22444.07|9
1734788940000|2024-12-21 13:49:00|22523.94|22443.94|22517.08|22437.08|22523.94|22443.94|22515.29|22435.29|10
1734788950000|2024-12-21 13:49:10|22514.97|22434.97|22502.85|22422.85|22514.97|22434.97|22502.09|22422.09|10
1734788960000|2024-12-21 13:49:20|22502.18|22422.18|22501.12|22421.12|22502.2|22422.2|22498.94|22418.94|10
1734788970000|2024-12-21 13:49:30|22501.02|22421.02|22500.78|22420.78|22501.02|22421.02|22497.31|22417.31|10
1734788980000|2024-12-21 13:49:40|22500.74|22420.74|22503.67|22423.67|22503.67|22423.67|22499.49|22419.49|10
1734788990000|2024-12-21 13:49:50|22503.58|22423.58|22509.19|22429.19|22509.19|22429.19|22503.22|22423.22|10
1734789000000|2024-12-21 13:50:00|22509.27|22429.27|22494.67|22414.67|22509.66|22429.66|22494.67|22414.67|10
1734789010000|2024-12-21 13:50:10|22491.95|22411.95|22480.49|22400.49|22491.95|22411.95|22480.47|22400.47|10
1734789020000|2024-12-21 13:50:20|22481.14|22401.14|22476.54|22396.54|22481.57|22401.57|22476.54|22396.54|10
1734789030000|2024-12-21 13:50:30|22475.13|22395.13|22466.39|22386.39|22475.13|22395.13|22466.39|22386.39|10
1734789040000|2024-12-21 13:50:40|22462.68|22382.68|22447.47|22367.47|22463.34|22383.34|22447.29|22367.29|10
1734789050000|2024-12-21 13:50:50|22448.27|22368.27|22441.92|22361.92|22448.27|22368.27|22441.81|22361.81|10
1734789060000|2024-12-21 13:51:00|22439.93|22359.93|22432.7|22352.7|22439.93|22359.93|22432.7|22352.7|10
1734789070000|2024-12-21 13:51:10|22432.42|22352.42|22420.73|22340.73|22432.42|22352.42|22420.73|22340.73|10
1734789080000|2024-12-21 13:51:20|22419.24|22339.24|22399.92|22319.92|22419.24|22339.24|22399.92|22319.92|10
1734789090000|2024-12-21 13:51:30|22399.24|22319.24|22392.27|22312.27|22399.24|22319.24|22390.06|22310.06|10
1734789100000|2024-12-21 13:51:40|22395.91|22315.91|22401.88|22321.88|22404.7|22324.7|22395.91|22315.91|10
1734789110000|2024-12-21 13:51:50|22405.18|22325.18|22412.86|22332.86|22413.35|22333.35|22405.18|22325.18|10
1734789120000|2024-12-21 13:52:00|22411.35|22331.35|22402.24|22322.24|22411.35|22331.35|22402.24|22322.24|10
1734789130000|2024-12-21 13:52:10|22402.36|22322.36|22412.68|22332.68|22412.68|22332.68|22402.36|22322.36|10
1734789140000|2024-12-21 13:52:20|22411.82|22331.82|22414.99|22334.99|22415.79|22335.79|22411.82|22331.82|9
1734789150000|2024-12-21 13:52:30|22416.21|22336.21|22421.48|22341.48|22421.48|22341.48|22416.21|22336.21|10
1734789160000|2024-12-21 13:52:40|22423.87|22343.87|22431.41|22351.41|22431.41|22351.41|22423.87|22343.87|10
1734789170000|2024-12-21 13:52:50|22429.76|22349.76|22429.74|22349.74|22431.33|22351.33|22427.72|22347.72|10
1734789180000|2024-12-21 13:53:00|22430.12|22350.12|22430.36|22350.36|22431.65|22351.65|22427.31|22347.31|10
1734789190000|2024-12-21 13:53:10|22431.8|22351.8|22435.18|22355.18|22435.55|22355.55|22431.8|22351.8|10
1734789200000|2024-12-21 13:53:20|22434.84|22354.84|22433.54|22353.54|22435.58|22355.58|22429.89|22349.89|10
1734789210000|2024-12-21 13:53:30|22433.85|22353.85|22437.97|22357.97|22437.97|22357.97|22433.59|22353.59|10
1734789220000|2024-12-21 13:53:40|22438.42|22358.42|22436|22356|22438.42|22358.42|22435.35|22355.35|10
1734789230000|2024-12-21 13:53:50|22434.89|22354.89|22432.06|22352.06|22435.8|22355.8|22432.06|22352.06|10
1734789240000|2024-12-21 13:54:00|22430.71|22350.71|22434.29|22354.29|22434.29|22354.29|22430.71|22350.71|10
1734789250000|2024-12-21 13:54:10|22436.27|22356.27|22438.84|22358.84|22440.59|22360.59|22435.97|22355.97|10
1734789260000|2024-12-21 13:54:20|22438.55|22358.55|22431.31|22351.31|22440.09|22360.09|22431.31|22351.31|10
1734789270000|2024-12-21 13:54:30|22431.14|22351.14|22436.5|22356.5|22436.5|22356.5|22431.14|22351.14|10
1734789280000|2024-12-21 13:54:40|22436.54|22356.54|22434.91|22354.91|22436.54|22356.54|22434.61|22354.61|10
1734789290000|2024-12-21 13:54:50|22433.72|22353.72|22420.28|22340.28|22433.72|22353.72|22420.28|22340.28|10
1734789300000|2024-12-21 13:55:00|22418.98|22338.98|22419.07|22339.07|22419.32|22339.32|22416.49|22336.49|10
1734789310000|2024-12-21 13:55:10|22418.53|22338.53|22404.48|22324.48|22418.53|22338.53|22404.48|22324.48|10
1734789320000|2024-12-21 13:55:20|22403.42|22323.42|22400.81|22320.81|22405.57|22325.57|22400.81|22320.81|10
1734789330000|2024-12-21 13:55:30|22400.8|22320.8|22408.42|22328.42|22408.42|22328.42|22399.44|22319.44|10
1734789340000|2024-12-21 13:55:40|22411.07|22331.07|22412.66|22332.66|22412.66|22332.66|22411.07|22331.07|10
1734789350000|2024-12-21 13:55:50|22412.1|22332.1|22417.15|22337.15|22417.15|22337.15|22409.79|22329.79|10
1734789360000|2024-12-21 13:56:00|22418.28|22338.28|22424.57|22344.57|22424.57|22344.57|22418.28|22338.28|10
1734789370000|2024-12-21 13:56:10|22425.29|22345.29|22429.43|22349.43|22429.43|22349.43|22425.29|22345.29|10
1734789380000|2024-12-21 13:56:20|22430.5|22350.5|22435.85|22355.85|22435.85|22355.85|22429.38|22349.38|10
1734789390000|2024-12-21 13:56:30|22436.26|22356.26|22439.45|22359.45|22442.24|22362.24|22436.26|22356.26|10
1734789400000|2024-12-21 13:56:40|22437.39|22357.39|22438.63|22358.63|22438.75|22358.75|22436.7|22356.7|10
1734789410000|2024-12-21 13:56:50|22438.18|22358.18|22440.52|22360.52|22442.24|22362.24|22438.18|22358.18|10
1734789420000|2024-12-21 13:57:00|22439.49|22359.49|22441.22|22361.22|22441.22|22361.22|22436.14|22356.14|10
1734789430000|2024-12-21 13:57:10|22441.71|22361.71|22448.91|22368.91|22449.68|22369.68|22441.71|22361.71|10
1734789440000|2024-12-21 13:57:20|22449.26|22369.26|22453.92|22373.92|22453.92|22373.92|22449.26|22369.26|10
1734789450000|2024-12-21 13:57:30|22453.89|22373.89|22454.31|22374.31|22455.74|22375.74|22453.45|22373.45|10
1734789460000|2024-12-21 13:57:40|22454.42|22374.42|22455.8|22375.8|22456.17|22376.17|22452.69|22372.69|10
1734789470000|2024-12-21 13:57:50|22456.27|22376.27|22461.54|22381.54|22462.91|22382.91|22456.27|22376.27|10
1734789480000|2024-12-21 13:58:00|22461.37|22381.37|22460.23|22380.23|22461.37|22381.37|22458.26|22378.26|10
1734789490000|2024-12-21 13:58:10|22460.31|22380.31|22466.6|22386.6|22466.6|22386.6|22460.31|22380.31|10
1734789500000|2024-12-21 13:58:20|22467.08|22387.08|22467.65|22387.65|22468.29|22388.29|22467.01|22387.01|10
1734789510000|2024-12-21 13:58:30|22467.43|22387.43|22469.45|22389.45|22470.19|22390.19|22467.09|22387.09|10
1734789520000|2024-12-21 13:58:40|22469.88|22389.88|22476.88|22396.88|22476.88|22396.88|22469.88|22389.88|10
1734789530000|2024-12-21 13:58:50|22479.22|22399.22|22488.93|22408.93|22488.93|22408.93|22479.22|22399.22|10
1734789540000|2024-12-21 13:59:00|22490.16|22410.16|22489.15|22409.15|22490.35|22410.35|22487.53|22407.53|10
1734789550000|2024-12-21 13:59:10|22491.46|22411.46|22499.42|22419.42|22499.77|22419.77|22491.46|22411.46|10
1734789560000|2024-12-21 13:59:20|22499.99|22419.99|22497.07|22417.07|22500.1|22420.1|22496.8|22416.8|10
1734789570000|2024-12-21 13:59:30|22496.56|22416.56|22493.67|22413.67|22496.56|22416.56|22493.37|22413.37|10
1734789580000|2024-12-21 13:59:40|22493.45|22413.45|22485.58|22405.58|22493.45|22413.45|22485.58|22405.58|10
1734789590000|2024-12-21 13:59:50|22485.36|22405.36|22480.82|22400.82|22485.46|22405.46|22480.82|22400.82|10
1734789600000|2024-12-21 14:00:00|22480.27|22400.27|22481.45|22401.45|22481.45|22401.45|22476.06|22396.06|10
1734789610000|2024-12-21 14:00:10|22481.36|22401.36|22481.86|22401.86|22485.32|22405.32|22481.36|22401.36|10
1734789620000|2024-12-21 14:00:20|22479.14|22399.14|22487.57|22407.57|22487.57|22407.57|22478.83|22398.83|10
1734789630000|2024-12-21 14:00:30|22489.1|22409.1|22500.49|22420.49|22500.49|22420.49|22489.1|22409.1|10
1734789640000|2024-12-21 14:00:40|22501.9|22421.9|22497.98|22417.98|22502.75|22422.75|22496.6|22416.6|10
1734789650000|2024-12-21 14:00:50|22498.44|22418.44|22499.58|22419.58|22499.58|22419.58|22497.32|22417.32|10
1734789660000|2024-12-21 14:01:00|22499.98|22419.98|22505.63|22425.63|22505.63|22425.63|22499.98|22419.98|10
1734789670000|2024-12-21 14:01:10|22507.9|22427.9|22515.7|22435.7|22515.7|22435.7|22506.47|22426.47|10
1734789680000|2024-12-21 14:01:20|22520.37|22440.37|22526.73|22446.73|22527.38|22447.38|22520.37|22440.37|10
1734789690000|2024-12-21 14:01:30|22527.45|22447.45|22540.36|22460.36|22540.46|22460.46|22527.45|22447.45|10
1734789700000|2024-12-21 14:01:40|22546.38|22466.38|22549.05|22469.05|22550.5|22470.5|22546.38|22466.38|10
1734789710000|2024-12-21 14:01:50|22548.41|22468.41|22549.39|22469.39|22549.43|22469.43|22545.04|22465.04|10
1734789720000|2024-12-21 14:02:00|22549.47|22469.47|22552.8|22472.8|22552.8|22472.8|22549.47|22469.47|10
1734789730000|2024-12-21 14:02:10|22554.59|22474.59|22561.21|22481.21|22561.21|22481.21|22554.1|22474.1|10
1734789740000|2024-12-21 14:02:20|22563.28|22483.28|22567.45|22487.45|22568.99|22488.99|22563.06|22483.06|10
1734789750000|2024-12-21 14:02:30|22567.03|22487.03|22576.8|22496.8|22576.89|22496.89|22567.03|22487.03|9
1734789760000|2024-12-21 14:02:40|22576.17|22496.17|22578.54|22498.54|22578.54|22498.54|22576.17|22496.17|10
1734789770000|2024-12-21 14:02:50|22578.28|22498.28|22578.64|22498.64|22579.11|22499.11|22577.39|22497.39|9
1734789780000|2024-12-21 14:03:00|22578.71|22498.71|22577.41|22497.41|22578.71|22498.71|22577.34|22497.34|10
1734789790000|2024-12-21 14:03:10|22578.1|22498.1|22582.79|22502.79|22583.66|22503.66|22578.1|22498.1|10
1734789800000|2024-12-21 14:03:20|22582.04|22502.04|22577.92|22497.92|22582.13|22502.13|22577.92|22497.92|10
1734789810000|2024-12-21 14:03:30|22574.86|22494.86|22572.65|22492.65|22575.62|22495.62|22572.65|22492.65|10
1734789820000|2024-12-21 14:03:40|22572.22|22492.22|22574.24|22494.24|22574.27|22494.27|22570.3|22490.3|10
1734789830000|2024-12-21 14:03:50|22574.35|22494.35|22581.23|22501.23|22581.23|22501.23|22574.35|22494.35|9
1734789840000|2024-12-21 14:04:00|22582.48|22502.48|22585.81|22505.81|22586.79|22506.79|22581.08|22501.08|10
1734789850000|2024-12-21 14:04:10|22585.61|22505.61|22582.79|22502.79|22585.61|22505.61|22582.75|22502.75|10
1734789860000|2024-12-21 14:04:20|22583.8|22503.8|22580.46|22500.46|22584.3|22504.3|22580.46|22500.46|10
1734789870000|2024-12-21 14:04:30|22580.05|22500.05|22582.26|22502.26|22583.26|22503.26|22580.05|22500.05|10
1734789880000|2024-12-21 14:04:40|22585.01|22505.01|22585.19|22505.19|22585.91|22505.91|22584.78|22504.78|10
1734789890000|2024-12-21 14:04:50|22584.96|22504.96|22585.23|22505.23|22586.86|22506.86|22584.96|22504.96|8
1734789900000|2024-12-21 14:05:00|22585.48|22505.48|22575.69|22495.69|22585.49|22505.49|22575.69|22495.69|10
1734789910000|2024-12-21 14:05:10|22571.74|22491.74|22551.21|22471.21|22571.74|22491.74|22551.21|22471.21|10
1734789920000|2024-12-21 14:05:20|22549.58|22469.58|22543.98|22463.98|22549.74|22469.74|22543.98|22463.98|10
1734789930000|2024-12-21 14:05:30|22545.73|22465.73|22547.35|22467.35|22548.52|22468.52|22545.73|22465.73|10
1734789940000|2024-12-21 14:05:40|22546|22466|22535.32|22455.32|22546|22466|22535.32|22455.32|10
1734789950000|2024-12-21 14:05:50|22536.76|22456.76|22534.85|22454.85|22539.43|22459.43|22534.85|22454.85|10
1734789960000|2024-12-21 14:06:00|22532.32|22452.32|22523.04|22443.04|22533.4|22453.4|22522.78|22442.78|10
1734789970000|2024-12-21 14:06:10|22521.34|22441.34|22513.96|22433.96|22521.34|22441.34|22513.72|22433.72|10
1734789980000|2024-12-21 14:06:20|22512.56|22432.56|22510.2|22430.2|22512.56|22432.56|22506.52|22426.52|10
1734789990000|2024-12-21 14:06:30|22510.22|22430.22|22509.69|22429.69|22510.82|22430.82|22508.84|22428.84|10
1734790000000|2024-12-21 14:06:40|22511.17|22431.17|22519.24|22439.24|22519.95|22439.95|22511.17|22431.17|10
1734790010000|2024-12-21 14:06:50|22519.22|22439.22|22520.29|22440.29|22520.29|22440.29|22517.29|22437.29|9
1734790020000|2024-12-21 14:07:00|22520.5|22440.5|22526.86|22446.86|22528.05|22448.05|22520.5|22440.5|10
1734790030000|2024-12-21 14:07:10|22526.12|22446.12|22529.54|22449.54|22529.54|22449.54|22526.12|22446.12|10
1734790040000|2024-12-21 14:07:20|22532.2|22452.2|22541.26|22461.26|22541.26|22461.26|22532.2|22452.2|10
1734790050000|2024-12-21 14:07:30|22542.18|22462.18|22542.71|22462.71|22542.88|22462.88|22541.24|22461.24|10
1734790060000|2024-12-21 14:07:40|22542.31|22462.31|22543.89|22463.89|22544.89|22464.89|22540.26|22460.26|10
1734790070000|2024-12-21 14:07:50|22544.14|22464.14|22551.71|22471.71|22551.71|22471.71|22544.14|22464.14|10
1734790080000|2024-12-21 14:08:00|22551.55|22471.55|22551.74|22471.74|22551.74|22471.74|22549.69|22469.69|10
1734790090000|2024-12-21 14:08:10|22554.26|22474.26|22560.3|22480.3|22560.3|22480.3|22554.26|22474.26|10
1734790100000|2024-12-21 14:08:20|22560.38|22480.38|22563.27|22483.27|22564.09|22484.09|22560.38|22480.38|10
1734790110000|2024-12-21 14:08:30|22563.22|22483.22|22560.82|22480.82|22563.22|22483.22|22560.23|22480.23|10
1734790120000|2024-12-21 14:08:40|22560.83|22480.83|22552.6|22472.6|22561.37|22481.37|22552.6|22472.6|10
1734790130000|2024-12-21 14:08:50|22552.33|22472.33|22544.46|22464.46|22552.33|22472.33|22544.46|22464.46|10
1734790140000|2024-12-21 14:09:00|22543.43|22463.43|22545.12|22465.12|22545.12|22465.12|22540.65|22460.65|10
1734790150000|2024-12-21 14:09:10|22545.63|22465.63|22545.76|22465.76|22545.91|22465.91|22544.95|22464.95|10
1734790160000|2024-12-21 14:09:20|22547.12|22467.12|22544.28|22464.28|22548.59|22468.59|22544.28|22464.28|10
1734790170000|2024-12-21 14:09:30|22543|22463|22542.37|22462.37|22543|22463|22541.4|22461.4|10
1734790180000|2024-12-21 14:09:40|22542.44|22462.44|22542.3|22462.3|22542.89|22462.89|22541.72|22461.72|10
1734790190000|2024-12-21 14:09:50|22542.38|22462.38|22546.17|22466.17|22546.17|22466.17|22542.38|22462.38|10
1734790200000|2024-12-21 14:10:00|22546.6|22466.6|22547.89|22467.89|22547.92|22467.92|22546.6|22466.6|10
1734790210000|2024-12-21 14:10:10|22548.05|22468.05|22543.21|22463.21|22548.25|22468.25|22543.21|22463.21|10
1734790220000|2024-12-21 14:10:20|22542.85|22462.85|22548.8|22468.8|22548.8|22468.8|22542.35|22462.35|10
1734790230000|2024-12-21 14:10:30|22549.65|22469.65|22552.39|22472.39|22552.39|22472.39|22549.65|22469.65|10
1734790240000|2024-12-21 14:10:40|22553.66|22473.66|22563.32|22483.32|22563.32|22483.32|22553.66|22473.66|10
1734790250000|2024-12-21 14:10:50|22562.53|22482.53|22559.09|22479.09|22563.19|22483.19|22559.09|22479.09|10
1734790260000|2024-12-21 14:11:00|22558.24|22478.24|22559.28|22479.28|22559.49|22479.49|22555.52|22475.52|10
1734790270000|2024-12-21 14:11:10|22558.83|22478.83|22565.46|22485.46|22565.46|22485.46|22558.83|22478.83|10
1734790280000|2024-12-21 14:11:20|22564.65|22484.65|22571.51|22491.51|22571.51|22491.51|22563.35|22483.35|10
1734790290000|2024-12-21 14:11:30|22571.22|22491.22|22572.65|22492.65|22573.04|22493.04|22570.07|22490.07|10
1734790300000|2024-12-21 14:11:40|22572.54|22492.54|22570.1|22490.1|22572.82|22492.82|22569.84|22489.84|10
1734790310000|2024-12-21 14:11:50|22570.2|22490.2|22569.91|22489.91|22570.96|22490.96|22569.91|22489.91|9
1734790320000|2024-12-21 14:12:00|22569.86|22489.86|22566.15|22486.15|22569.86|22489.86|22565.96|22485.96|10
1734790330000|2024-12-21 14:12:10|22565.83|22485.83|22575.44|22495.44|22575.44|22495.44|22565.59|22485.59|10
1734790340000|2024-12-21 14:12:20|22576.06|22496.06|22575.57|22495.57|22576.88|22496.88|22575.22|22495.22|10
1734790350000|2024-12-21 14:12:30|22574.01|22494.01|22572.78|22492.78|22575.48|22495.48|22572.78|22492.78|10
1734790360000|2024-12-21 14:12:40|22573.2|22493.2|22574.8|22494.8|22574.8|22494.8|22573.2|22493.2|10
1734790370000|2024-12-21 14:12:50|22575.66|22495.66|22576.09|22496.09|22576.71|22496.71|22574.34|22494.34|10
1734790380000|2024-12-21 14:13:00|22576.12|22496.12|22572.59|22492.59|22576.12|22496.12|22572.42|22492.42|10
1734790390000|2024-12-21 14:13:10|22572.9|22492.9|22570.99|22490.99|22572.9|22492.9|22569.13|22489.13|10
1734790400000|2024-12-21 14:13:20|22570|22490|22568.89|22488.89|22570|22490|22568.23|22488.23|10
1734790410000|2024-12-21 14:13:30|22570.17|22490.17|22574.7|22494.7|22574.7|22494.7|22570.17|22490.17|10
1734790420000|2024-12-21 14:13:40|22575.11|22495.11|22580.93|22500.93|22580.93|22500.93|22574.97|22494.97|10
1734790430000|2024-12-21 14:13:50|22580.66|22500.66|22578.6|22498.6|22580.93|22500.93|22578.56|22498.56|10
1734790440000|2024-12-21 14:14:00|22578.55|22498.55|22582.61|22502.61|22582.61|22502.61|22577.6|22497.6|10
1734790450000|2024-12-21 14:14:10|22584.04|22504.04|22590.46|22510.46|22590.46|22510.46|22584.04|22504.04|10
1734790460000|2024-12-21 14:14:20|22590.03|22510.03|22585.18|22505.18|22590.29|22510.29|22584.69|22504.69|10
1734790470000|2024-12-21 14:14:30|22585.04|22505.04|22585.71|22505.71|22585.85|22505.85|22583.32|22503.32|10
1734790480000|2024-12-21 14:14:40|22585.04|22505.04|22584.05|22504.05|22585.04|22505.04|22583.82|22503.82|10
1734790490000|2024-12-21 14:14:50|22584.61|22504.61|22586.71|22506.71|22586.71|22506.71|22581.6|22501.6|10
1734790500000|2024-12-21 14:15:00|22586.91|22506.91|22574.39|22494.39|22586.91|22506.91|22574.39|22494.39|10
1734790510000|2024-12-21 14:15:10|22573.43|22493.43|22559.2|22479.2|22573.43|22493.43|22559.2|22479.2|10
1734790520000|2024-12-21 14:15:20|22558.33|22478.33|22562.64|22482.64|22562.64|22482.64|22557.7|22477.7|10
1734790530000|2024-12-21 14:15:30|22562.58|22482.58|22568.93|22488.93|22568.93|22488.93|22561.83|22481.83|10
1734790540000|2024-12-21 14:15:40|22567.68|22487.68|22584.37|22504.37|22584.37|22504.37|22567.68|22487.68|10
1734790550000|2024-12-21 14:15:50|22585.35|22505.35|22582.57|22502.57|22585.49|22505.49|22582.28|22502.28|10
1734790560000|2024-12-21 14:16:00|22582.34|22502.34|22579.94|22499.94|22584.4|22504.4|22579.94|22499.94|10
1734790570000|2024-12-21 14:16:10|22580.83|22500.83|22583.14|22503.14|22583.69|22503.69|22579.31|22499.31|10
1734790580000|2024-12-21 14:16:20|22581.96|22501.96|22579.97|22499.97|22582.89|22502.89|22579.97|22499.97|10
1734790590000|2024-12-21 14:16:30|22580.22|22500.22|22587.33|22507.33|22587.62|22507.62|22580.22|22500.22|10
1734790600000|2024-12-21 14:16:40|22587.54|22507.54|22600.47|22520.47|22600.47|22520.47|22587.54|22507.54|10
1734790610000|2024-12-21 14:16:50|22600.34|22520.34|22602.07|22522.07|22602.07|22522.07|22599.53|22519.53|10
1734790620000|2024-12-21 14:17:00|22602.57|22522.57|22601.73|22521.73|22602.57|22522.57|22599.78|22519.78|10
1734790630000|2024-12-21 14:17:10|22601.46|22521.46|22600.64|22520.64|22601.99|22521.99|22599.34|22519.34|10
1734790640000|2024-12-21 14:17:20|22603.19|22523.19|22602.77|22522.77|22603.44|22523.44|22602.23|22522.23|10
1734790650000|2024-12-21 14:17:30|22603.13|22523.13|22608.2|22528.2|22608.2|22528.2|22603.13|22523.13|10
1734790660000|2024-12-21 14:17:40|22608.3|22528.3|22605.14|22525.14|22608.48|22528.48|22605.14|22525.14|10
1734790670000|2024-12-21 14:17:50|22604.5|22524.5|22605.89|22525.89|22606.29|22526.29|22604.42|22524.42|10
1734790680000|2024-12-21 14:18:00|22606.17|22526.17|22604.09|22524.09|22606.67|22526.67|22603.06|22523.06|10
1734790690000|2024-12-21 14:18:10|22604.21|22524.21|22606.79|22526.79|22606.79|22526.79|22603.88|22523.88|10
1734790700000|2024-12-21 14:18:20|22606.33|22526.33|22610.26|22530.26|22610.26|22530.26|22606.33|22526.33|10
1734790710000|2024-12-21 14:18:30|22610.92|22530.92|22612.86|22532.86|22612.86|22532.86|22609.68|22529.68|10
1734790720000|2024-12-21 14:18:40|22613.26|22533.26|22614.22|22534.22|22614.53|22534.53|22612.82|22532.82|10
1734790730000|2024-12-21 14:18:50|22615|22535|22618.39|22538.39|22618.65|22538.65|22615|22535|10
1734790740000|2024-12-21 14:19:00|22618.92|22538.92|22619.94|22539.94|22621.4|22541.4|22618.29|22538.29|10
1734790750000|2024-12-21 14:19:10|22619.79|22539.79|22617.75|22537.75|22619.79|22539.79|22617.75|22537.75|10
1734790760000|2024-12-21 14:19:20|22617.21|22537.21|22619.46|22539.46|22619.61|22539.61|22617.21|22537.21|10
1734790770000|2024-12-21 14:19:30|22619.22|22539.22|22618.43|22538.43|22619.4|22539.4|22618.17|22538.17|10
1734790780000|2024-12-21 14:19:40|22619.31|22539.31|22624.49|22544.49|22624.49|22544.49|22619.31|22539.31|10
1734790790000|2024-12-21 14:19:50|22624.47|22544.47|22623.27|22543.27|22624.79|22544.79|22623.11|22543.11|10
1734790800000|2024-12-21 14:20:00|22626.21|22546.21|22627.98|22547.98|22629.72|22549.72|22626.21|22546.21|10
1734790810000|2024-12-21 14:20:10|22628.52|22548.52|22624.96|22544.96|22628.52|22548.52|22624.96|22544.96|10
1734790820000|2024-12-21 14:20:20|22625.42|22545.42|22622.1|22542.1|22625.42|22545.42|22620.54|22540.54|10
1734790830000|2024-12-21 14:20:30|22622.05|22542.05|22615.54|22535.54|22622.15|22542.15|22615.54|22535.54|10
1734790840000|2024-12-21 14:20:40|22614.35|22534.35|22609.62|22529.62|22614.35|22534.35|22609.62|22529.62|10
1734790850000|2024-12-21 14:20:50|22608.23|22528.23|22601.11|22521.11|22608.23|22528.23|22601.11|22521.11|10
1734790860000|2024-12-21 14:21:00|22601.16|22521.16|22589.64|22509.64|22601.16|22521.16|22589.64|22509.64|10
1734790870000|2024-12-21 14:21:10|22587.57|22507.57|22588.04|22508.04|22588.04|22508.04|22582.77|22502.77|10
1734790880000|2024-12-21 14:21:20|22588.95|22508.95|22584.33|22504.33|22590.88|22510.88|22584.33|22504.33|10
1734790890000|2024-12-21 14:21:30|22584.82|22504.82|22581.9|22501.9|22584.87|22504.87|22581.8|22501.8|10
1734790900000|2024-12-21 14:21:40|22582.71|22502.71|22580.83|22500.83|22583.68|22503.68|22580.83|22500.83|10
1734790910000|2024-12-21 14:21:50|22581.15|22501.15|22582.95|22502.95|22582.95|22502.95|22579.73|22499.73|10
1734790920000|2024-12-21 14:22:00|22583.06|22503.06|22581.65|22501.65|22583.72|22503.72|22581.65|22501.65|8
1734790930000|2024-12-21 14:22:10|22581.1|22501.1|22570.32|22490.32|22581.1|22501.1|22568.47|22488.47|10
1734790940000|2024-12-21 14:22:20|22570.86|22490.86|22575.53|22495.53|22576.16|22496.16|22570.64|22490.64|10
1734790950000|2024-12-21 14:22:30|22575.39|22495.39|22564.76|22484.76|22575.39|22495.39|22564.76|22484.76|10
1734790960000|2024-12-21 14:22:40|22564.9|22484.9|22564.5|22484.5|22565.73|22485.73|22563.75|22483.75|10
1734790970000|2024-12-21 14:22:50|22566.21|22486.21|22565.44|22485.44|22566.21|22486.21|22564.01|22484.01|10
1734790980000|2024-12-21 14:23:00|22565.53|22485.53|22569.98|22489.98|22570.03|22490.03|22565.53|22485.53|10
1734790990000|2024-12-21 14:23:10|22570.24|22490.24|22567.83|22487.83|22570.24|22490.24|22567.73|22487.73|10
1734791000000|2024-12-21 14:23:20|22567.84|22487.84|22565.68|22485.68|22567.84|22487.84|22564.62|22484.62|10
1734791010000|2024-12-21 14:23:30|22565.82|22485.82|22563.85|22483.85|22566.21|22486.21|22563.85|22483.85|10
1734791020000|2024-12-21 14:23:40|22564.51|22484.51|22559.09|22479.09|22564.51|22484.51|22559.09|22479.09|10
1734791030000|2024-12-21 14:23:50|22558.56|22478.56|22549.95|22469.95|22558.56|22478.56|22549.95|22469.95|10
1734791040000|2024-12-21 14:24:00|22549.18|22469.18|22540.69|22460.69|22549.18|22469.18|22540.69|22460.69|10
1734791050000|2024-12-21 14:24:10|22539.85|22459.85|22537.17|22457.17|22539.85|22459.85|22537.17|22457.17|10
1734791060000|2024-12-21 14:24:20|22537.15|22457.15|22536.89|22456.89|22537.75|22457.75|22536.77|22456.77|9
1734791070000|2024-12-21 14:24:30|22537.33|22457.33|22529.53|22449.53|22537.72|22457.72|22529.26|22449.26|10
1734791080000|2024-12-21 14:24:40|22527.95|22447.95|22522.53|22442.53|22529|22449|22522.38|22442.38|10
1734791090000|2024-12-21 14:24:50|22522|22442|22520.79|22440.79|22522.07|22442.07|22520.44|22440.44|10
1734791100000|2024-12-21 14:25:00|22520.16|22440.16|22509.8|22429.8|22520.35|22440.35|22509.8|22429.8|10
1734791110000|2024-12-21 14:25:10|22508.73|22428.73|22503.03|22423.03|22508.73|22428.73|22501.7|22421.7|10
1734791120000|2024-12-21 14:25:20|22502.59|22422.59|22495.06|22415.06|22502.59|22422.59|22494.96|22414.96|10
1734791130000|2024-12-21 14:25:30|22495.51|22415.51|22491.16|22411.16|22495.51|22415.51|22491.07|22411.07|10
1734791140000|2024-12-21 14:25:40|22489.12|22409.12|22483.22|22403.22|22489.12|22409.12|22483.22|22403.22|10
1734791150000|2024-12-21 14:25:50|22482.62|22402.62|22490.6|22410.6|22490.6|22410.6|22482.62|22402.62|9
1734791160000|2024-12-21 14:26:00|22491.86|22411.86|22493.51|22413.51|22495.1|22415.1|22491.86|22411.86|10
1734791170000|2024-12-21 14:26:10|22493.48|22413.48|22494.14|22414.14|22494.82|22414.82|22493.26|22413.26|10
1734791180000|2024-12-21 14:26:20|22492.63|22412.63|22485.33|22405.33|22492.63|22412.63|22484.83|22404.83|10
1734791190000|2024-12-21 14:26:30|22485.29|22405.29|22488.24|22408.24|22488.24|22408.24|22484.33|22404.33|10
1734791200000|2024-12-21 14:26:40|22488.81|22408.81|22492.78|22412.78|22492.78|22412.78|22487.22|22407.22|10
1734791210000|2024-12-21 14:26:50|22493.24|22413.24|22490.8|22410.8|22493.24|22413.24|22490.57|22410.57|10
1734791220000|2024-12-21 14:27:00|22491.02|22411.02|22494.33|22414.33|22494.37|22414.37|22491.02|22411.02|10
1734791230000|2024-12-21 14:27:10|22495.58|22415.58|22499.33|22419.33|22499.33|22419.33|22495.55|22415.55|10
1734791240000|2024-12-21 14:27:20|22499.96|22419.96|22500.76|22420.76|22500.76|22420.76|22499.61|22419.61|10
1734791250000|2024-12-21 14:27:30|22501.64|22421.64|22508.46|22428.46|22508.46|22428.46|22501.64|22421.64|10
1734791260000|2024-12-21 14:27:40|22509.13|22429.13|22519.52|22439.52|22519.52|22439.52|22509.13|22429.13|10
1734791270000|2024-12-21 14:27:50|22519.69|22439.69|22516.87|22436.87|22519.69|22439.69|22516.87|22436.87|10
1734791280000|2024-12-21 14:28:00|22517.29|22437.29|22519.66|22439.66|22519.66|22439.66|22517.03|22437.03|10
1734791290000|2024-12-21 14:28:10|22521.93|22441.93|22531.25|22451.25|22531.25|22451.25|22521.93|22441.93|10
1734791300000|2024-12-21 14:28:20|22531.77|22451.77|22533.25|22453.25|22533.25|22453.25|22531.77|22451.77|10
1734791310000|2024-12-21 14:28:30|22528.32|22448.32|22528.75|22448.75|22530.17|22450.17|22528.32|22448.32|10
1734791320000|2024-12-21 14:28:40|22529.39|22449.39|22524.88|22444.88|22529.39|22449.39|22524.88|22444.88|10
1734791330000|2024-12-21 14:28:50|22524.58|22444.58|22524.97|22444.97|22525.16|22445.16|22524.58|22444.58|9
1734791340000|2024-12-21 14:29:00|22523.98|22443.98|22525.17|22445.17|22525.97|22445.97|22523.9|22443.9|10
1734791350000|2024-12-21 14:29:10|22525.07|22445.07|22530.21|22450.21|22530.21|22450.21|22524.22|22444.22|10
1734791360000|2024-12-21 14:29:20|22530.39|22450.39|22527.6|22447.6|22531.6|22451.6|22527.31|22447.31|10
1734791370000|2024-12-21 14:29:30|22527.65|22447.65|22525.92|22445.92|22527.65|22447.65|22523.74|22443.74|10
1734791380000|2024-12-21 14:29:40|22525.96|22445.96|22529.97|22449.97|22529.97|22449.97|22525.59|22445.59|10
1734791390000|2024-12-21 14:29:50|22530.28|22450.28|22531.82|22451.82|22532.23|22452.23|22530.28|22450.28|10
1734791400000|2024-12-21 14:30:00|22531.52|22451.52|22531.14|22451.14|22532.66|22452.66|22530.24|22450.24|10
1734791410000|2024-12-21 14:30:10|22530.94|22450.94|22531.59|22451.59|22535.58|22455.58|22530.94|22450.94|10
1734791420000|2024-12-21 14:30:20|22531.88|22451.88|22535.19|22455.19|22536.49|22456.49|22531.6|22451.6|10
1734791430000|2024-12-21 14:30:30|22535.38|22455.38|22535.14|22455.14|22537.26|22457.26|22534.6|22454.6|10
1734791440000|2024-12-21 14:30:40|22535.08|22455.08|22534.1|22454.1|22535.94|22455.94|22533.01|22453.01|10
1734791450000|2024-12-21 14:30:50|22533.89|22453.89|22532.03|22452.03|22533.89|22453.89|22532.03|22452.03|10
1734791460000|2024-12-21 14:31:00|22531.95|22451.95|22538.11|22458.11|22538.11|22458.11|22531.95|22451.95|10
1734791470000|2024-12-21 14:31:10|22537.96|22457.96|22550.84|22470.84|22550.84|22470.84|22537.96|22457.96|10
1734791480000|2024-12-21 14:31:20|22552.68|22472.68|22558.55|22478.55|22558.55|22478.55|22552.68|22472.68|9
1734791490000|2024-12-21 14:31:30|22560.38|22480.38|22563.67|22483.67|22563.67|22483.67|22560.38|22480.38|10
1734791500000|2024-12-21 14:31:40|22563.5|22483.5|22566.08|22486.08|22566.63|22486.63|22562.43|22482.43|10
1734791510000|2024-12-21 14:31:50|22565.57|22485.57|22570.95|22490.95|22571.38|22491.38|22565.57|22485.57|10
1734791520000|2024-12-21 14:32:00|22570.82|22490.82|22571.47|22491.47|22572.01|22492.01|22570|22490|10
1734791530000|2024-12-21 14:32:10|22570.41|22490.41|22581.45|22501.45|22581.45|22501.45|22569.66|22489.66|10
1734791540000|2024-12-21 14:32:20|22582.95|22502.95|22585.44|22505.44|22588.53|22508.53|22582.95|22502.95|10
1734791550000|2024-12-21 14:32:30|22584.7|22504.7|22586.26|22506.26|22586.26|22506.26|22583.97|22503.97|10
1734791560000|2024-12-21 14:32:40|22586.18|22506.18|22584.9|22504.9|22586.18|22506.18|22582.39|22502.39|9
1734791570000|2024-12-21 14:32:50|22584.37|22504.37|22587.39|22507.39|22587.63|22507.63|22584.05|22504.05|10
1734791580000|2024-12-21 14:33:00|22587.86|22507.86|22590.29|22510.29|22590.29|22510.29|22587.86|22507.86|10
1734791590000|2024-12-21 14:33:10|22591.86|22511.86|22594.71|22514.71|22594.71|22514.71|22589.95|22509.95|10
1734791600000|2024-12-21 14:33:20|22597.37|22517.37|22599.57|22519.57|22599.57|22519.57|22597.37|22517.37|10
1734791610000|2024-12-21 14:33:30|22599.06|22519.06|22602.22|22522.22|22602.22|22522.22|22596.84|22516.84|10
1734791620000|2024-12-21 14:33:40|22602.17|22522.17|22596.16|22516.16|22602.17|22522.17|22596.16|22516.16|10
1734791630000|2024-12-21 14:33:50|22595.03|22515.03|22592.13|22512.13|22595.03|22515.03|22591.24|22511.24|10
1734791640000|2024-12-21 14:34:00|22591.82|22511.82|22594.4|22514.4|22594.4|22514.4|22591.82|22511.82|10
1734791650000|2024-12-21 14:34:10|22594.96|22514.96|22597.53|22517.53|22597.53|22517.53|22594.96|22514.96|10
1734791660000|2024-12-21 14:34:20|22598.18|22518.18|22602.8|22522.8|22602.8|22522.8|22598.18|22518.18|9
1734791670000|2024-12-21 14:34:30|22602.01|22522.01|22600.93|22520.93|22602.2|22522.2|22599.99|22519.99|10
1734791680000|2024-12-21 14:34:40|22600.95|22520.95|22601.81|22521.81|22602.61|22522.61|22600.95|22520.95|10
1734791690000|2024-12-21 14:34:50|22601.34|22521.34|22602.58|22522.58|22602.89|22522.89|22601.34|22521.34|10
1734791700000|2024-12-21 14:35:00|22602.59|22522.59|22601.64|22521.64|22604.08|22524.08|22600.91|22520.91|10
1734791710000|2024-12-21 14:35:10|22602.2|22522.2|22596.64|22516.64|22602.89|22522.89|22596.64|22516.64|10
1734791720000|2024-12-21 14:35:20|22596.38|22516.38|22594.45|22514.45|22596.38|22516.38|22592.77|22512.77|10
1734791730000|2024-12-21 14:35:30|22594.24|22514.24|22593.09|22513.09|22596.08|22516.08|22593.09|22513.09|10
1734791740000|2024-12-21 14:35:40|22593.37|22513.37|22594.58|22514.58|22594.58|22514.58|22592.43|22512.43|10
1734791750000|2024-12-21 14:35:50|22595.56|22515.56|22593.02|22513.02|22595.56|22515.56|22592.04|22512.04|10
1734791760000|2024-12-21 14:36:00|22594.31|22514.31|22593.42|22513.42|22594.31|22514.31|22592.13|22512.13|10
1734791770000|2024-12-21 14:36:10|22594.54|22514.54|22594.66|22514.66|22596.9|22516.9|22594.4|22514.4|10
1734791780000|2024-12-21 14:36:20|22595.56|22515.56|22597.58|22517.58|22599.76|22519.76|22595.56|22515.56|10
1734791790000|2024-12-21 14:36:30|22597.01|22517.01|22587.78|22507.78|22597.01|22517.01|22587.71|22507.71|10
1734791800000|2024-12-21 14:36:40|22587.61|22507.61|22585.44|22505.44|22587.61|22507.61|22585.44|22505.44|10
1734791810000|2024-12-21 14:36:50|22585.15|22505.15|22581.22|22501.22|22585.15|22505.15|22581.22|22501.22|10
1734791820000|2024-12-21 14:37:00|22581.61|22501.61|22566.69|22486.69|22581.61|22501.61|22566.69|22486.69|10
1734791830000|2024-12-21 14:37:10|22564.92|22484.92|22566.19|22486.19|22566.87|22486.87|22563.68|22483.68|10
1734791840000|2024-12-21 14:37:20|22566.14|22486.14|22560.75|22480.75|22566.14|22486.14|22560.75|22480.75|10
1734791850000|2024-12-21 14:37:30|22558.41|22478.41|22558.19|22478.19|22560.09|22480.09|22558.19|22478.19|10
1734791860000|2024-12-21 14:37:40|22557.1|22477.1|22555.27|22475.27|22557.46|22477.46|22554.75|22474.75|10
1734791870000|2024-12-21 14:37:50|22554.74|22474.74|22551.31|22471.31|22554.74|22474.74|22551.18|22471.18|10
1734791880000|2024-12-21 14:38:00|22551.33|22471.33|22549.14|22469.14|22551.39|22471.39|22549.14|22469.14|10
1734791890000|2024-12-21 14:38:10|22548.73|22468.73|22539.02|22459.02|22548.73|22468.73|22538.35|22458.35|10
1734791900000|2024-12-21 14:38:20|22538.76|22458.76|22534.48|22454.48|22539.02|22459.02|22534.48|22454.48|10
1734791910000|2024-12-21 14:38:30|22534.97|22454.97|22530.21|22450.21|22534.97|22454.97|22528.24|22448.24|10
1734791920000|2024-12-21 14:38:40|22530.29|22450.29|22533.44|22453.44|22533.44|22453.44|22529.09|22449.09|10
1734791930000|2024-12-21 14:38:50|22533.78|22453.78|22536|22456|22536.44|22456.44|22533.78|22453.78|10
1734791940000|2024-12-21 14:39:00|22536.38|22456.38|22533.7|22453.7|22536.43|22456.43|22533.7|22453.7|10
1734791950000|2024-12-21 14:39:10|22532.73|22452.73|22525.41|22445.41|22532.86|22452.86|22525.41|22445.41|10
1734791960000|2024-12-21 14:39:20|22522.51|22442.51|22520.06|22440.06|22522.51|22442.51|22520.06|22440.06|10
1734791970000|2024-12-21 14:39:30|22520.46|22440.46|22518.67|22438.67|22520.46|22440.46|22518.07|22438.07|9
1734791980000|2024-12-21 14:39:40|22518.33|22438.33|22514.42|22434.42|22518.37|22438.37|22514.42|22434.42|10
1734791990000|2024-12-21 14:39:50|22514.01|22434.01|22505.21|22425.21|22514.01|22434.01|22505.21|22425.21|10
1734792000000|2024-12-21 14:40:00|22505.28|22425.28|22503.82|22423.82|22505.28|22425.28|22502.7|22422.7|10
1734792010000|2024-12-21 14:40:10|22503.66|22423.66|22501.11|22421.11|22503.66|22423.66|22501.11|22421.11|10
1734792020000|2024-12-21 14:40:20|22502.3|22422.3|22506.08|22426.08|22506.08|22426.08|22502.3|22422.3|10
1734792030000|2024-12-21 14:40:30|22506.23|22426.23|22501.21|22421.21|22506.38|22426.38|22501.21|22421.21|10
1734792040000|2024-12-21 14:40:40|22501.25|22421.25|22498.22|22418.22|22501.25|22421.25|22498.22|22418.22|10
1734792050000|2024-12-21 14:40:50|22497.95|22417.95|22500.57|22420.57|22500.57|22420.57|22497.84|22417.84|10
1734792060000|2024-12-21 14:41:00|22500.69|22420.69|22494.74|22414.74|22501.33|22421.33|22494.74|22414.74|9
1734792070000|2024-12-21 14:41:10|22493.61|22413.61|22493.39|22413.39|22494.82|22414.82|22491.88|22411.88|10
1734792080000|2024-12-21 14:41:20|22492.49|22412.49|22496.28|22416.28|22496.28|22416.28|22490.58|22410.58|10
1734792090000|2024-12-21 14:41:30|22497.31|22417.31|22495.76|22415.76|22497.78|22417.78|22495.76|22415.76|10
1734792100000|2024-12-21 14:41:40|22494.89|22414.89|22489.57|22409.57|22494.89|22414.89|22489.57|22409.57|10
1734792110000|2024-12-21 14:41:50|22490.14|22410.14|22488.5|22408.5|22490.68|22410.68|22488.5|22408.5|10
1734792120000|2024-12-21 14:42:00|22488.63|22408.63|22488.42|22408.42|22488.88|22408.88|22487.73|22407.73|10
1734792130000|2024-12-21 14:42:10|22488.6|22408.6|22486.84|22406.84|22489.19|22409.19|22486.27|22406.27|10
1734792140000|2024-12-21 14:42:20|22486.04|22406.04|22476.67|22396.67|22486.04|22406.04|22476.67|22396.67|10
1734792150000|2024-12-21 14:42:30|22475.5|22395.5|22470.04|22390.04|22475.5|22395.5|22469.55|22389.55|10
1734792160000|2024-12-21 14:42:40|22469.83|22389.83|22472.4|22392.4|22473.02|22393.02|22469.83|22389.83|10
1734792170000|2024-12-21 14:42:50|22472|22392|22475.65|22395.65|22476.06|22396.06|22472|22392|10
1734792180000|2024-12-21 14:43:00|22475.72|22395.72|22465.61|22385.61|22475.72|22395.72|22465.42|22385.42|10
1734792190000|2024-12-21 14:43:10|22465.83|22385.83|22455.83|22375.83|22465.83|22385.83|22455.83|22375.83|10
1734792200000|2024-12-21 14:43:20|22455.16|22375.16|22428.65|22348.65|22455.16|22375.16|22428.65|22348.65|10
1734792210000|2024-12-21 14:43:30|22429.45|22349.45|22429.63|22349.63|22430.75|22350.75|22429|22349|10
1734792220000|2024-12-21 14:43:40|22430.18|22350.18|22436.3|22356.3|22436.3|22356.3|22430.18|22350.18|10
1734792230000|2024-12-21 14:43:50|22436.93|22356.93|22437.08|22357.08|22438.14|22358.14|22436.88|22356.88|10
1734792240000|2024-12-21 14:44:00|22437.15|22357.15|22430.49|22350.49|22437.15|22357.15|22429.81|22349.81|10
1734792250000|2024-12-21 14:44:10|22430.88|22350.88|22429.72|22349.72|22430.88|22350.88|22428|22348|10
1734792260000|2024-12-21 14:44:20|22429.16|22349.16|22430.75|22350.75|22430.75|22350.75|22427.16|22347.16|10
1734792270000|2024-12-21 14:44:30|22430.8|22350.8|22431.69|22351.69|22431.75|22351.75|22430.21|22350.21|10
1734792280000|2024-12-21 14:44:40|22431.45|22351.45|22434.51|22354.51|22434.51|22354.51|22429.72|22349.72|10
1734792290000|2024-12-21 14:44:50|22435.43|22355.43|22436.96|22356.96|22437.62|22357.62|22435.43|22355.43|9
1734792300000|2024-12-21 14:45:00|22437.26|22357.26|22438.57|22358.57|22439.14|22359.14|22436.71|22356.71|10
1734792310000|2024-12-21 14:45:10|22439.05|22359.05|22444.24|22364.24|22444.24|22364.24|22439.05|22359.05|10
1734792320000|2024-12-21 14:45:20|22445.37|22365.37|22458.63|22378.63|22458.63|22378.63|22445.37|22365.37|10
1734792330000|2024-12-21 14:45:30|22457.43|22377.43|22452.07|22372.07|22457.43|22377.43|22451.2|22371.2|10
1734792340000|2024-12-21 14:45:40|22451.79|22371.79|22442.47|22362.47|22451.79|22371.79|22442.47|22362.47|10
1734792350000|2024-12-21 14:45:50|22440.86|22360.86|22435.42|22355.42|22440.86|22360.86|22433.71|22353.71|10
1734792360000|2024-12-21 14:46:00|22436.54|22356.54|22438.87|22358.87|22439.49|22359.49|22436.54|22356.54|8
1734792370000|2024-12-21 14:46:10|22438.75|22358.75|22449.4|22369.4|22450.36|22370.36|22438.75|22358.75|10
1734792380000|2024-12-21 14:46:20|22449.12|22369.12|22448.24|22368.24|22451.47|22371.47|22447.58|22367.58|10
1734792390000|2024-12-21 14:46:30|22449.12|22369.12|22448.62|22368.62|22449.12|22369.12|22446.63|22366.63|10
1734792400000|2024-12-21 14:46:40|22448.51|22368.51|22447.9|22367.9|22449.81|22369.81|22442.11|22362.11|10
1734792410000|2024-12-21 14:46:50|22449.15|22369.15|22457.32|22377.32|22458.18|22378.18|22449.15|22369.15|10
1734792420000|2024-12-21 14:47:00|22457.1|22377.1|22466.25|22386.25|22466.25|22386.25|22457.05|22377.05|10
1734792430000|2024-12-21 14:47:10|22465.7|22385.7|22466.33|22386.33|22466.33|22386.33|22463.04|22383.04|10
1734792440000|2024-12-21 14:47:20|22468.1|22388.1|22462.69|22382.69|22468.1|22388.1|22462.35|22382.35|10
1734792450000|2024-12-21 14:47:30|22464.87|22384.87|22469.59|22389.59|22469.59|22389.59|22462.74|22382.74|10
1734792460000|2024-12-21 14:47:40|22470.72|22390.72|22473.92|22393.92|22474.61|22394.61|22470.72|22390.72|10
1734792470000|2024-12-21 14:47:50|22473.42|22393.42|22480.62|22400.62|22480.62|22400.62|22473.19|22393.19|9
1734792480000|2024-12-21 14:48:00|22480.43|22400.43|22479.62|22399.62|22480.66|22400.66|22478.95|22398.95|10
1734792490000|2024-12-21 14:48:10|22479.6|22399.6|22494.84|22414.84|22494.84|22414.84|22479.6|22399.6|10
1734792500000|2024-12-21 14:48:20|22494.74|22414.74|22506.14|22426.14|22506.14|22426.14|22494.74|22414.74|10
1734792510000|2024-12-21 14:48:30|22506.62|22426.62|22505.86|22425.86|22506.62|22426.62|22504.71|22424.71|10
1734792520000|2024-12-21 14:48:40|22505.98|22425.98|22515.36|22435.36|22515.36|22435.36|22505.98|22425.98|10
1734792530000|2024-12-21 14:48:50|22516.07|22436.07|22518.5|22438.5|22518.5|22438.5|22516.07|22436.07|10
1734792540000|2024-12-21 14:49:00|22518.61|22438.61|22520|22440|22520.83|22440.83|22515.99|22435.99|10
1734792550000|2024-12-21 14:49:10|22519.97|22439.97|22522.28|22442.28|22522.79|22442.79|22519.97|22439.97|10
1734792560000|2024-12-21 14:49:20|22522.49|22442.49|22532.37|22452.37|22532.37|22452.37|22522.49|22442.49|10
1734792570000|2024-12-21 14:49:30|22532.48|22452.48|22531.34|22451.34|22535.03|22455.03|22531.22|22451.22|10
1734792580000|2024-12-21 14:49:40|22530.12|22450.12|22529.4|22449.4|22532.17|22452.17|22529.4|22449.4|10
1734792590000|2024-12-21 14:49:50|22528.68|22448.68|22521.47|22441.47|22528.68|22448.68|22521.37|22441.37|10
1734792600000|2024-12-21 14:50:00|22521.68|22441.68|22512.2|22432.2|22521.86|22441.86|22512.2|22432.2|10
1734792610000|2024-12-21 14:50:10|22511.14|22431.14|22513.3|22433.3|22518.26|22438.26|22507.54|22427.54|10
1734792620000|2024-12-21 14:50:20|22512.42|22432.42|22511.42|22431.42|22514.76|22434.76|22511.42|22431.42|10
1734792630000|2024-12-21 14:50:30|22510.84|22430.84|22490.25|22410.25|22510.84|22430.84|22490.25|22410.25|10
1734792640000|2024-12-21 14:50:40|22491.49|22411.49|22492.83|22412.83|22492.83|22412.83|22490.89|22410.89|10
1734792650000|2024-12-21 14:50:50|22493.43|22413.43|22504.98|22424.98|22505.65|22425.65|22493.43|22413.43|10
1734792660000|2024-12-21 14:51:00|22505.32|22425.32|22499.98|22419.98|22507.12|22427.12|22499.98|22419.98|10
1734792670000|2024-12-21 14:51:10|22498.6|22418.6|22491.47|22411.47|22498.6|22418.6|22491.47|22411.47|10
1734792680000|2024-12-21 14:51:20|22488.57|22408.57|22475.28|22395.28|22488.57|22408.57|22475.28|22395.28|10
1734792690000|2024-12-21 14:51:30|22473.55|22393.55|22479.96|22399.96|22479.96|22399.96|22471.89|22391.89|10
1734792700000|2024-12-21 14:51:40|22482.26|22402.26|22485.55|22405.55|22485.55|22405.55|22481.67|22401.67|10
1734792710000|2024-12-21 14:51:50|22486.4|22406.4|22486.08|22406.08|22487.4|22407.4|22483.56|22403.56|10
1734792720000|2024-12-21 14:52:00|22485.89|22405.89|22490.53|22410.53|22490.53|22410.53|22485.61|22405.61|10
1734792730000|2024-12-21 14:52:10|22492.03|22412.03|22501.67|22421.67|22501.67|22421.67|22492.03|22412.03|10
1734792740000|2024-12-21 14:52:20|22502.87|22422.87|22502.52|22422.52|22506.32|22426.32|22502.52|22422.52|10
1734792750000|2024-12-21 14:52:30|22500.81|22420.81|22497.95|22417.95|22502.72|22422.72|22497.95|22417.95|10
1734792760000|2024-12-21 14:52:40|22498.03|22418.03|22495.61|22415.61|22498.1|22418.1|22495.61|22415.61|10
1734792770000|2024-12-21 14:52:50|22495.63|22415.63|22495.68|22415.68|22495.68|22415.68|22493.32|22413.32|9
1734792780000|2024-12-21 14:53:00|22495.74|22415.74|22496.97|22416.97|22498.24|22418.24|22495.07|22415.07|10
1734792790000|2024-12-21 14:53:10|22497.03|22417.03|22490.66|22410.66|22497.03|22417.03|22490.66|22410.66|10
1734792800000|2024-12-21 14:53:20|22488.18|22408.18|22486.5|22406.5|22488.21|22408.21|22486.5|22406.5|9
1734792810000|2024-12-21 14:53:30|22485.95|22405.95|22487.65|22407.65|22489.01|22409.01|22485.95|22405.95|10
1734792820000|2024-12-21 14:53:40|22487.74|22407.74|22481.42|22401.42|22488.64|22408.64|22481.42|22401.42|10
1734792830000|2024-12-21 14:53:50|22479.7|22399.7|22480.48|22400.48|22481.49|22401.49|22479.7|22399.7|10
1734792840000|2024-12-21 14:54:00|22480.12|22400.12|22477.34|22397.34|22480.77|22400.77|22477.06|22397.06|10
1734792850000|2024-12-21 14:54:10|22477.42|22397.42|22462.86|22382.86|22477.42|22397.42|22462.86|22382.86|10
1734792860000|2024-12-21 14:54:20|22461.19|22381.19|22442.3|22362.3|22461.19|22381.19|22442.3|22362.3|10
1734792870000|2024-12-21 14:54:30|22439.19|22359.19|22442.32|22362.32|22443.47|22363.47|22437.93|22357.93|10
1734792880000|2024-12-21 14:54:40|22441.99|22361.99|22440.59|22360.59|22442.14|22362.14|22440.05|22360.05|10
1734792890000|2024-12-21 14:54:50|22440.15|22360.15|22440.68|22360.68|22440.68|22360.68|22436.69|22356.69|10
1734792900000|2024-12-21 14:55:00|22440.13|22360.13|22429.11|22349.11|22440.13|22360.13|22429.11|22349.11|10
1734792910000|2024-12-21 14:55:10|22428.03|22348.03|22426.05|22346.05|22428.98|22348.98|22426.05|22346.05|10
1734792920000|2024-12-21 14:55:20|22425.83|22345.83|22426.06|22346.06|22427.48|22347.48|22425.62|22345.62|10
1734792930000|2024-12-21 14:55:30|22425.94|22345.94|22415.59|22335.59|22426.06|22346.06|22415.44|22335.44|10
1734792940000|2024-12-21 14:55:40|22415|22335|22417.7|22337.7|22418.75|22338.75|22414.94|22334.94|10
1734792950000|2024-12-21 14:55:50|22418.03|22338.03|22424.77|22344.77|22424.77|22344.77|22418.03|22338.03|10
1734792960000|2024-12-21 14:56:00|22424.23|22344.23|22420.27|22340.27|22424.47|22344.47|22420.27|22340.27|10
1734792970000|2024-12-21 14:56:10|22419.67|22339.67|22418.82|22338.82|22419.78|22339.78|22415.47|22335.47|10
1734792980000|2024-12-21 14:56:20|22417.92|22337.92|22415.09|22335.09|22418.7|22338.7|22412.67|22332.67|10
1734792990000|2024-12-21 14:56:30|22413.7|22333.7|22412.05|22332.05|22414.56|22334.56|22412.05|22332.05|10
1734793000000|2024-12-21 14:56:40|22412.64|22332.64|22414.96|22334.96|22414.96|22334.96|22412.35|22332.35|10
1734793010000|2024-12-21 14:56:50|22415.14|22335.14|22413.32|22333.32|22415.14|22335.14|22410.58|22330.58|10
1734793020000|2024-12-21 14:57:00|22413.22|22333.22|22410.66|22330.66|22413.22|22333.22|22408.85|22328.85|9
1734793030000|2024-12-21 14:57:10|22409.98|22329.98|22414.29|22334.29|22414.29|22334.29|22409.65|22329.65|10
1734793040000|2024-12-21 14:57:20|22415.16|22335.16|22415.8|22335.8|22416.37|22336.37|22415.09|22335.09|10
1734793050000|2024-12-21 14:57:30|22414.55|22334.55|22415.53|22335.53|22416.33|22336.33|22414.55|22334.55|10
1734793060000|2024-12-21 14:57:40|22415.85|22335.85|22415.52|22335.52|22415.85|22335.85|22415.15|22335.15|10
1734793070000|2024-12-21 14:57:50|22415.46|22335.46|22419.91|22339.91|22419.91|22339.91|22415.46|22335.46|10
1734793080000|2024-12-21 14:58:00|22419.05|22339.05|22413.58|22333.58|22421.31|22341.31|22413.58|22333.58|10
1734793090000|2024-12-21 14:58:10|22409.77|22329.77|22403.82|22323.82|22409.77|22329.77|22402.05|22322.05|10
1734793100000|2024-12-21 14:58:20|22404.63|22324.63|22403.66|22323.66|22405.2|22325.2|22403.51|22323.51|10
1734793110000|2024-12-21 14:58:30|22403.61|22323.61|22399.77|22319.77|22403.83|22323.83|22399.77|22319.77|10
1734793120000|2024-12-21 14:58:40|22399.19|22319.19|22399.85|22319.85|22400.89|22320.89|22399.19|22319.19|10
1734793130000|2024-12-21 14:58:50|22398.42|22318.42|22395.32|22315.32|22398.42|22318.42|22394.96|22314.96|10
1734793140000|2024-12-21 14:59:00|22395.62|22315.62|22390|22310|22395.62|22315.62|22390|22310|10
1734793150000|2024-12-21 14:59:10|22389.31|22309.31|22384.66|22304.66|22389.31|22309.31|22384.66|22304.66|10
1734793160000|2024-12-21 14:59:20|22383.87|22303.87|22382.82|22302.82|22383.87|22303.87|22381.57|22301.57|10
1734793170000|2024-12-21 14:59:30|22381.71|22301.71|22375.47|22295.47|22381.71|22301.71|22374.75|22294.75|10
1734793180000|2024-12-21 14:59:40|22375.01|22295.01|22373.6|22293.6|22376.64|22296.64|22373.6|22293.6|10
1734793190000|2024-12-21 14:59:50|22372.79|22292.79|22373.16|22293.16|22373.19|22293.19|22372.66|22292.66|10
1734793200000|2024-12-21 15:00:00|22374.09|22294.09|22380.38|22300.38|22380.38|22300.38|22374.09|22294.09|10
1734793210000|2024-12-21 15:00:10|22380.08|22300.08|22384.29|22304.29|22384.47|22304.47|22380.07|22300.07|10
1734793220000|2024-12-21 15:00:20|22382.74|22302.74|22394.53|22314.53|22394.53|22314.53|22382.74|22302.74|10
1734793230000|2024-12-21 15:00:30|22397.55|22317.55|22398.03|22318.03|22399.78|22319.78|22396.38|22316.38|10
1734793240000|2024-12-21 15:00:40|22397.64|22317.64|22400.86|22320.86|22400.86|22320.86|22397.64|22317.64|10
1734793250000|2024-12-21 15:00:50|22401.29|22321.29|22398.43|22318.43|22403.06|22323.06|22398.43|22318.43|10
1734793260000|2024-12-21 15:01:00|22398.45|22318.45|22405.46|22325.46|22405.46|22325.46|22398.45|22318.45|10
1734793270000|2024-12-21 15:01:10|22405.54|22325.54|22405.38|22325.38|22408.03|22328.03|22404.01|22324.01|10
1734793280000|2024-12-21 15:01:20|22404.45|22324.45|22408.27|22328.27|22408.89|22328.89|22402.1|22322.1|10
1734793290000|2024-12-21 15:01:30|22409.03|22329.03|22406.64|22326.64|22410.13|22330.13|22405.95|22325.95|10
1734793300000|2024-12-21 15:01:40|22406.67|22326.67|22401.17|22321.17|22406.87|22326.87|22401.17|22321.17|10
1734793310000|2024-12-21 15:01:50|22401.83|22321.83|22399.29|22319.29|22401.84|22321.84|22398.8|22318.8|10
1734793320000|2024-12-21 15:02:00|22399.3|22319.3|22407.62|22327.62|22407.62|22327.62|22398.32|22318.32|10
1734793330000|2024-12-21 15:02:10|22409.22|22329.22|22399.78|22319.78|22409.48|22329.48|22399.78|22319.78|10
1734793340000|2024-12-21 15:02:20|22400.7|22320.7|22391.56|22311.56|22400.7|22320.7|22391.56|22311.56|10
1734793350000|2024-12-21 15:02:30|22392.03|22312.03|22398.43|22318.43|22398.49|22318.49|22391.97|22311.97|10
1734793360000|2024-12-21 15:02:40|22398.3|22318.3|22400|22320|22400.76|22320.76|22398.3|22318.3|10
1734793370000|2024-12-21 15:02:50|22400.08|22320.08|22403.62|22323.62|22403.62|22323.62|22400.08|22320.08|10
1734793380000|2024-12-21 15:03:00|22403.07|22323.07|22406.12|22326.12|22406.12|22326.12|22400.49|22320.49|10
1734793390000|2024-12-21 15:03:10|22406.47|22326.47|22409.83|22329.83|22409.83|22329.83|22406.47|22326.47|10
1734793400000|2024-12-21 15:03:20|22410.34|22330.34|22421.75|22341.75|22421.75|22341.75|22410.34|22330.34|10
1734793410000|2024-12-21 15:03:30|22421.04|22341.04|22417.51|22337.51|22421.04|22341.04|22417.51|22337.51|10
1734793420000|2024-12-21 15:03:40|22417.08|22337.08|22419.31|22339.31|22419.31|22339.31|22416.61|22336.61|10
1734793430000|2024-12-21 15:03:50|22419.34|22339.34|22417.57|22337.57|22419.34|22339.34|22417.54|22337.54|10
1734793440000|2024-12-21 15:04:00|22417.91|22337.91|22421.41|22341.41|22422.37|22342.37|22416.47|22336.47|10
1734793450000|2024-12-21 15:04:10|22421|22341|22422.15|22342.15|22422.15|22342.15|22417.95|22337.95|10
1734793460000|2024-12-21 15:04:20|22423.96|22343.96|22431.83|22351.83|22431.83|22351.83|22423.96|22343.96|10
1734793470000|2024-12-21 15:04:30|22432.41|22352.41|22432.22|22352.22|22433.8|22353.8|22431.01|22351.01|10
1734793480000|2024-12-21 15:04:40|22432.54|22352.54|22436.54|22356.54|22436.54|22356.54|22432.13|22352.13|10
1734793490000|2024-12-21 15:04:50|22436.11|22356.11|22441.22|22361.22|22441.4|22361.4|22435.19|22355.19|10
1734793500000|2024-12-21 15:05:00|22441.11|22361.11|22438.67|22358.67|22441.79|22361.79|22438.67|22358.67|9
1734793510000|2024-12-21 15:05:10|22437.88|22357.88|22442.4|22362.4|22443.65|22363.65|22437.3|22357.3|10
1734793520000|2024-12-21 15:05:20|22442.27|22362.27|22448.78|22368.78|22449.96|22369.96|22441.73|22361.73|10
1734793530000|2024-12-21 15:05:30|22448.97|22368.97|22451.5|22371.5|22451.5|22371.5|22448.18|22368.18|10
1734793540000|2024-12-21 15:05:40|22451.08|22371.08|22454.33|22374.33|22455.76|22375.76|22451.08|22371.08|10
1734793550000|2024-12-21 15:05:50|22453.76|22373.76|22453.91|22373.91|22453.91|22373.91|22452.39|22372.39|10
1734793560000|2024-12-21 15:06:00|22453.88|22373.88|22462.91|22382.91|22462.91|22382.91|22453.15|22373.15|10
1734793570000|2024-12-21 15:06:10|22463.3|22383.3|22466.44|22386.44|22467.26|22387.26|22463.3|22383.3|10
1734793580000|2024-12-21 15:06:20|22466.04|22386.04|22469.33|22389.33|22469.45|22389.45|22466.04|22386.04|10
1734793590000|2024-12-21 15:06:30|22469.62|22389.62|22480.67|22400.67|22480.67|22400.67|22469.62|22389.62|10
1734793600000|2024-12-21 15:06:40|22482.93|22402.93|22487.12|22407.12|22487.12|22407.12|22482.93|22402.93|10
1734793610000|2024-12-21 15:06:50|22491.99|22411.99|22482.83|22402.83|22491.99|22411.99|22482.83|22402.83|10
1734793620000|2024-12-21 15:07:00|22482.28|22402.28|22481.67|22401.67|22482.51|22402.51|22480.29|22400.29|10
1734793630000|2024-12-21 15:07:10|22482.23|22402.23|22484.69|22404.69|22484.69|22404.69|22482.23|22402.23|10
1734793640000|2024-12-21 15:07:20|22485.5|22405.5|22482.09|22402.09|22485.54|22405.54|22482.09|22402.09|10
1734793650000|2024-12-21 15:07:30|22482.59|22402.59|22482.72|22402.72|22482.93|22402.93|22482.17|22402.17|10
1734793660000|2024-12-21 15:07:40|22482.86|22402.86|22480.32|22400.32|22482.86|22402.86|22480.08|22400.08|9
1734793670000|2024-12-21 15:07:50|22480.2|22400.2|22489.29|22409.29|22489.29|22409.29|22480.2|22400.2|10
1734793680000|2024-12-21 15:08:00|22489.78|22409.78|22495.79|22415.79|22496.18|22416.18|22489.78|22409.78|10
1734793690000|2024-12-21 15:08:10|22495.71|22415.71|22508.59|22428.59|22509.96|22429.96|22495.69|22415.69|10
1734793700000|2024-12-21 15:08:20|22508.81|22428.81|22505.64|22425.64|22508.81|22428.81|22503.83|22423.83|10
1734793710000|2024-12-21 15:08:30|22504.44|22424.44|22500.53|22420.53|22504.68|22424.68|22499.98|22419.98|10
1734793720000|2024-12-21 15:08:40|22498.92|22418.92|22488.9|22408.9|22498.92|22418.92|22488.9|22408.9|10
1734793730000|2024-12-21 15:08:50|22485.79|22405.79|22485.1|22405.1|22485.79|22405.79|22484.29|22404.29|9
1734793740000|2024-12-21 15:09:00|22484.37|22404.37|22478.08|22398.08|22484.37|22404.37|22478.08|22398.08|10
1734793750000|2024-12-21 15:09:10|22476.51|22396.51|22463.75|22383.75|22476.51|22396.51|22463.75|22383.75|10
1734793760000|2024-12-21 15:09:20|22463.36|22383.36|22465.05|22385.05|22465.28|22385.28|22462.45|22382.45|10
1734793770000|2024-12-21 15:09:30|22464.64|22384.64|22467.83|22387.83|22468.02|22388.02|22464.64|22384.64|10
1734793780000|2024-12-21 15:09:40|22469.57|22389.57|22473.77|22393.77|22473.99|22393.99|22469.57|22389.57|10
1734793790000|2024-12-21 15:09:50|22476.04|22396.04|22479.94|22399.94|22479.94|22399.94|22476.04|22396.04|10
1734793800000|2024-12-21 15:10:00|22480.06|22400.06|22475.62|22395.62|22480.26|22400.26|22475.02|22395.02|10
1734793810000|2024-12-21 15:10:10|22475.67|22395.67|22468.22|22388.22|22475.67|22395.67|22466.52|22386.52|10
1734793820000|2024-12-21 15:10:20|22469.23|22389.23|22468.49|22388.49|22471.02|22391.02|22468.49|22388.49|10
1734793830000|2024-12-21 15:10:30|22468.84|22388.84|22470.22|22390.22|22470.36|22390.36|22467.84|22387.84|9
1734793840000|2024-12-21 15:10:40|22469.64|22389.64|22469.03|22389.03|22469.64|22389.64|22466.24|22386.24|10
1734793850000|2024-12-21 15:10:50|22469.35|22389.35|22468.41|22388.41|22469.55|22389.55|22467.5|22387.5|10
1734793860000|2024-12-21 15:11:00|22468.47|22388.47|22467.15|22387.15|22468.47|22388.47|22465.38|22385.38|10
1734793870000|2024-12-21 15:11:10|22466.58|22386.58|22466.21|22386.21|22466.58|22386.58|22464.35|22384.35|10
1734793880000|2024-12-21 15:11:20|22464.58|22384.58|22467.05|22387.05|22467.56|22387.56|22464.58|22384.58|10
1734793890000|2024-12-21 15:11:30|22468.6|22388.6|22468.01|22388.01|22469.15|22389.15|22466.8|22386.8|10
1734793900000|2024-12-21 15:11:40|22467.74|22387.74|22461.12|22381.12|22467.9|22387.9|22461.01|22381.01|10
1734793910000|2024-12-21 15:11:50|22458.49|22378.49|22453.79|22373.79|22458.49|22378.49|22452.74|22372.74|10
1734793920000|2024-12-21 15:12:00|22454.39|22374.39|22455.02|22375.02|22455.19|22375.19|22453.94|22373.94|10
1734793930000|2024-12-21 15:12:10|22455.17|22375.17|22454.91|22374.91|22455.54|22375.54|22453.59|22373.59|10
1734793940000|2024-12-21 15:12:20|22454.35|22374.35|22460.06|22380.06|22460.23|22380.23|22454.01|22374.01|10
1734793950000|2024-12-21 15:12:30|22460.27|22380.27|22459.93|22379.93|22460.44|22380.44|22459.23|22379.23|10
1734793960000|2024-12-21 15:12:40|22460.01|22380.01|22445.76|22365.76|22460.01|22380.01|22445.76|22365.76|10
1734793970000|2024-12-21 15:12:50|22444.56|22364.56|22444.01|22364.01|22445.83|22365.83|22444.01|22364.01|10
1734793980000|2024-12-21 15:13:00|22443.88|22363.88|22442.82|22362.82|22444.08|22364.08|22442.82|22362.82|10
1734793990000|2024-12-21 15:13:10|22442.32|22362.32|22440.91|22360.91|22442.32|22362.32|22440.91|22360.91|10
1734794000000|2024-12-21 15:13:20|22440.06|22360.06|22436.46|22356.46|22440.33|22360.33|22436.4|22356.4|10
1734794010000|2024-12-21 15:13:30|22436.9|22356.9|22432.09|22352.09|22436.9|22356.9|22430.25|22350.25|10
1734794020000|2024-12-21 15:13:40|22432.37|22352.37|22430.64|22350.64|22432.64|22352.64|22430.42|22350.42|10
1734794030000|2024-12-21 15:13:50|22431.08|22351.08|22435.84|22355.84|22435.84|22355.84|22431.08|22351.08|10
1734794040000|2024-12-21 15:14:00|22436.2|22356.2|22440.28|22360.28|22440.28|22360.28|22436.2|22356.2|10
1734794050000|2024-12-21 15:14:10|22441.54|22361.54|22447.48|22367.48|22447.48|22367.48|22441.54|22361.54|10
1734794060000|2024-12-21 15:14:20|22448.28|22368.28|22447.97|22367.97|22448.79|22368.79|22447.53|22367.53|10
1734794070000|2024-12-21 15:14:30|22448.26|22368.26|22451.38|22371.38|22451.62|22371.62|22448.26|22368.26|10
1734794080000|2024-12-21 15:14:40|22450.77|22370.77|22452.44|22372.44|22453.09|22373.09|22450.77|22370.77|10
1734794090000|2024-12-21 15:14:50|22452.23|22372.23|22452.25|22372.25|22452.42|22372.42|22451.51|22371.51|10
1734794100000|2024-12-21 15:15:00|22452.23|22372.23|22456.01|22376.01|22456.01|22376.01|22451.27|22371.27|10
1734794110000|2024-12-21 15:15:10|22457.18|22377.18|22465.77|22385.77|22465.77|22385.77|22457.18|22377.18|10
1734794120000|2024-12-21 15:15:20|22466.15|22386.15|22468.44|22388.44|22468.44|22388.44|22466.15|22386.15|10
1734794130000|2024-12-21 15:15:30|22469.19|22389.19|22483.1|22403.1|22483.51|22403.51|22469.19|22389.19|10
1734794140000|2024-12-21 15:15:40|22483.51|22403.51|22486.54|22406.54|22486.61|22406.61|22483.51|22403.51|10
1734794150000|2024-12-21 15:15:50|22486.3|22406.3|22486.51|22406.51|22486.51|22406.51|22485|22405|10
1734794160000|2024-12-21 15:16:00|22487.02|22407.02|22486.5|22406.5|22487.02|22407.02|22484.9|22404.9|10
1734794170000|2024-12-21 15:16:10|22486.39|22406.39|22486.66|22406.66|22487.23|22407.23|22485.87|22405.87|10
1734794180000|2024-12-21 15:16:20|22487.33|22407.33|22489.06|22409.06|22489.06|22409.06|22486.72|22406.72|10
1734794190000|2024-12-21 15:16:30|22490.85|22410.85|22506.7|22426.7|22506.7|22426.7|22490.85|22410.85|10
1734794200000|2024-12-21 15:16:40|22506.34|22426.34|22509.47|22429.47|22509.47|22429.47|22506.26|22426.26|10
1734794210000|2024-12-21 15:16:50|22510.39|22430.39|22517.16|22437.16|22517.16|22437.16|22510.39|22430.39|10
1734794220000|2024-12-21 15:17:00|22518.25|22438.25|22515.15|22435.15|22518.52|22438.52|22515|22435|10
1734794230000|2024-12-21 15:17:10|22516.81|22436.81|22516.8|22436.8|22516.81|22436.81|22514.51|22434.51|10
1734794240000|2024-12-21 15:17:20|22517.66|22437.66|22516.46|22436.46|22517.96|22437.96|22515.38|22435.38|10
1734794250000|2024-12-21 15:17:30|22516.05|22436.05|22517.36|22437.36|22517.36|22437.36|22516.01|22436.01|10
1734794260000|2024-12-21 15:17:40|22517.28|22437.28|22515.65|22435.65|22517.8|22437.8|22515.65|22435.65|10
1734794270000|2024-12-21 15:17:50|22515.18|22435.18|22515.05|22435.05|22516.73|22436.73|22514.85|22434.85|10
1734794280000|2024-12-21 15:18:00|22516.88|22436.88|22514.39|22434.39|22517.24|22437.24|22513.86|22433.86|10
1734794290000|2024-12-21 15:18:10|22514.38|22434.38|22511.07|22431.07|22514.38|22434.38|22510.55|22430.55|10
1734794300000|2024-12-21 15:18:20|22511.08|22431.08|22511.1|22431.1|22511.62|22431.62|22511.08|22431.08|10
1734794310000|2024-12-21 15:18:30|22511.36|22431.36|22511.56|22431.56|22514.21|22434.21|22511.36|22431.36|10
1734794320000|2024-12-21 15:18:40|22511.5|22431.5|22512.92|22432.92|22513.12|22433.12|22511.25|22431.25|9
1734794330000|2024-12-21 15:18:50|22513.33|22433.33|22512.88|22432.88|22513.35|22433.35|22512.73|22432.73|10
1734794340000|2024-12-21 15:19:00|22513.36|22433.36|22511.47|22431.47|22514.14|22434.14|22510.8|22430.8|10
1734794350000|2024-12-21 15:19:10|22512.49|22432.49|22514.03|22434.03|22514.03|22434.03|22512.37|22432.37|9
1734794360000|2024-12-21 15:19:20|22514.04|22434.04|22512.66|22432.66|22514.04|22434.04|22512.22|22432.22|10
1734794370000|2024-12-21 15:19:30|22513.01|22433.01|22511.48|22431.48|22513.01|22433.01|22511.48|22431.48|9
1734794380000|2024-12-21 15:19:40|22511.61|22431.61|22509.55|22429.55|22511.61|22431.61|22508.4|22428.4|10
1734794390000|2024-12-21 15:19:50|22509.41|22429.41|22506.77|22426.77|22509.7|22429.7|22506.77|22426.77|10
1734794400000|2024-12-21 15:20:00|22505.72|22425.72|22502.07|22422.07|22506.75|22426.75|22502.07|22422.07|10
1734794410000|2024-12-21 15:20:10|22500.53|22420.53|22496.51|22416.51|22500.53|22420.53|22493.71|22413.71|10
1734794420000|2024-12-21 15:20:20|22496.41|22416.41|22495.2|22415.2|22496.41|22416.41|22495.2|22415.2|9
1734794430000|2024-12-21 15:20:30|22496.06|22416.06|22498.3|22418.3|22498.3|22418.3|22495.9|22415.9|10
1734794440000|2024-12-21 15:20:40|22498.17|22418.17|22496.42|22416.42|22498.75|22418.75|22496.39|22416.39|10
1734794450000|2024-12-21 15:20:50|22496.19|22416.19|22498.78|22418.78|22499.09|22419.09|22495.77|22415.77|10
1734794460000|2024-12-21 15:21:00|22498.96|22418.96|22499.59|22419.59|22499.59|22419.59|22497.35|22417.35|10
1734794470000|2024-12-21 15:21:10|22499.7|22419.7|22499.35|22419.35|22500.44|22420.44|22498.31|22418.31|10
1734794480000|2024-12-21 15:21:20|22500.4|22420.4|22505.56|22425.56|22505.93|22425.93|22500.4|22420.4|10
1734794490000|2024-12-21 15:21:30|22505.9|22425.9|22511.5|22431.5|22512.04|22432.04|22505.9|22425.9|10
1734794500000|2024-12-21 15:21:40|22510.96|22430.96|22513.22|22433.22|22513.22|22433.22|22510.42|22430.42|10
1734794510000|2024-12-21 15:21:50|22513.23|22433.23|22515|22435|22515.27|22435.27|22513.23|22433.23|10
1734794520000|2024-12-21 15:22:00|22515.07|22435.07|22510.39|22430.39|22516.52|22436.52|22510.39|22430.39|10
1734794530000|2024-12-21 15:22:10|22510.73|22430.73|22510.48|22430.48|22511.55|22431.55|22509.46|22429.46|10
1734794540000|2024-12-21 15:22:20|22509.93|22429.93|22507.16|22427.16|22509.93|22429.93|22505.77|22425.77|10
1734794550000|2024-12-21 15:22:30|22506.94|22426.94|22505.34|22425.34|22507.05|22427.05|22505.34|22425.34|9
1734794560000|2024-12-21 15:22:40|22504.58|22424.58|22504.72|22424.72|22505.77|22425.77|22504.18|22424.18|10
1734794570000|2024-12-21 15:22:50|22504.43|22424.43|22505.73|22425.73|22505.76|22425.76|22504.43|22424.43|10
1734794580000|2024-12-21 15:23:00|22505.68|22425.68|22507.89|22427.89|22507.89|22427.89|22504.8|22424.8|10
1734794590000|2024-12-21 15:23:10|22507.95|22427.95|22509.73|22429.73|22509.73|22429.73|22507.95|22427.95|10
1734794600000|2024-12-21 15:23:20|22509.75|22429.75|22512.74|22432.74|22512.74|22432.74|22509.75|22429.75|10
1734794610000|2024-12-21 15:23:30|22514.05|22434.05|22514.61|22434.61|22514.98|22434.98|22514.05|22434.05|10
1734794620000|2024-12-21 15:23:40|22514.64|22434.64|22515.6|22435.6|22515.6|22435.6|22514.46|22434.46|10
1734794630000|2024-12-21 15:23:50|22517.39|22437.39|22522.12|22442.12|22522.12|22442.12|22517.39|22437.39|10
1734794640000|2024-12-21 15:24:00|22522.22|22442.22|22525.89|22445.89|22525.89|22445.89|22521.91|22441.91|10
1734794650000|2024-12-21 15:24:10|22526.18|22446.18|22533.04|22453.04|22533.04|22453.04|22526.16|22446.16|10
1734794660000|2024-12-21 15:24:20|22533.76|22453.76|22543.82|22463.82|22544|22464|22533.76|22453.76|10
1734794670000|2024-12-21 15:24:30|22544.41|22464.41|22541.98|22461.98|22546.67|22466.67|22541.98|22461.98|10
1734794680000|2024-12-21 15:24:40|22543.51|22463.51|22536.56|22456.56|22543.51|22463.51|22536.56|22456.56|10
1734794690000|2024-12-21 15:24:50|22535.15|22455.15|22537.46|22457.46|22537.61|22457.61|22533.91|22453.91|10
1734794700000|2024-12-21 15:25:00|22537.44|22457.44|22540.62|22460.62|22540.62|22460.62|22536.83|22456.83|10
1734794710000|2024-12-21 15:25:10|22540.45|22460.45|22543.78|22463.78|22543.78|22463.78|22540.23|22460.23|10
1734794720000|2024-12-21 15:25:20|22544.21|22464.21|22548.62|22468.62|22548.62|22468.62|22544.21|22464.21|10
1734794730000|2024-12-21 15:25:30|22548.51|22468.51|22545.5|22465.5|22548.51|22468.51|22545.09|22465.09|10
1734794740000|2024-12-21 15:25:40|22545.58|22465.58|22547.21|22467.21|22547.21|22467.21|22544.97|22464.97|10
1734794750000|2024-12-21 15:25:50|22546.97|22466.97|22541.53|22461.53|22548.01|22468.01|22541.53|22461.53|9
1734794760000|2024-12-21 15:26:00|22541.95|22461.95|22543.82|22463.82|22543.82|22463.82|22541.53|22461.53|10
1734794770000|2024-12-21 15:26:10|22544.67|22464.67|22549.9|22469.9|22549.9|22469.9|22544.67|22464.67|10
1734794780000|2024-12-21 15:26:20|22549.66|22469.66|22555.25|22475.25|22555.36|22475.36|22549.66|22469.66|10
1734794790000|2024-12-21 15:26:30|22554.7|22474.7|22557.4|22477.4|22557.4|22477.4|22553.84|22473.84|10
1734794800000|2024-12-21 15:26:40|22557.44|22477.44|22562.76|22482.76|22563.05|22483.05|22557.07|22477.07|10
1734794810000|2024-12-21 15:26:50|22562.49|22482.49|22563.46|22483.46|22563.46|22483.46|22562.29|22482.29|9
1734794820000|2024-12-21 15:27:00|22563.36|22483.36|22559.38|22479.38|22563.36|22483.36|22559.38|22479.38|10
1734794830000|2024-12-21 15:27:10|22559.57|22479.57|22553.17|22473.17|22559.57|22479.57|22553.17|22473.17|10
1734794840000|2024-12-21 15:27:20|22552.8|22472.8|22553.28|22473.28|22553.28|22473.28|22551.43|22471.43|10
1734794850000|2024-12-21 15:27:30|22553.64|22473.64|22554.31|22474.31|22555.99|22475.99|22553.64|22473.64|10
1734794860000|2024-12-21 15:27:40|22554.54|22474.54|22555.19|22475.19|22555.19|22475.19|22554.54|22474.54|8
1734794870000|2024-12-21 15:27:50|22554.74|22474.74|22554.04|22474.04|22554.74|22474.74|22553.94|22473.94|9
1734794880000|2024-12-21 15:28:00|22554.05|22474.05|22549.45|22469.45|22554.05|22474.05|22549.45|22469.45|10
1734794890000|2024-12-21 15:28:10|22549.54|22469.54|22546.86|22466.86|22550.21|22470.21|22546.86|22466.86|10
1734794900000|2024-12-21 15:28:20|22545.94|22465.94|22545.72|22465.72|22547.36|22467.36|22545.4|22465.4|10
1734794910000|2024-12-21 15:28:30|22545.62|22465.62|22543.91|22463.91|22545.62|22465.62|22542.26|22462.26|10
1734794920000|2024-12-21 15:28:40|22544.6|22464.6|22546.49|22466.49|22546.49|22466.49|22543.99|22463.99|10
1734794930000|2024-12-21 15:28:50|22547.19|22467.19|22538.63|22458.63|22547.19|22467.19|22538.63|22458.63|10
1734794940000|2024-12-21 15:29:00|22538.79|22458.79|22545.25|22465.25|22545.38|22465.38|22538.79|22458.79|10
1734794950000|2024-12-21 15:29:10|22545.27|22465.27|22543.59|22463.59|22545.69|22465.69|22543.59|22463.59|10
1734794960000|2024-12-21 15:29:20|22543.49|22463.49|22540.48|22460.48|22543.49|22463.49|22540.22|22460.22|10
1734794970000|2024-12-21 15:29:30|22540.64|22460.64|22538.9|22458.9|22540.97|22460.97|22538.9|22458.9|10
1734794980000|2024-12-21 15:29:40|22538.7|22458.7|22537.27|22457.27|22538.7|22458.7|22537.07|22457.07|10
1734794990000|2024-12-21 15:29:50|22536.95|22456.95|22538.84|22458.84|22538.84|22458.84|22536.95|22456.95|10
1734795000000|2024-12-21 15:30:00|22538.59|22458.59|22538.99|22458.99|22538.99|22458.99|22536.26|22456.26|10
1734795010000|2024-12-21 15:30:10|22538.43|22458.43|22536.7|22456.7|22538.51|22458.51|22536.7|22456.7|10
1734795020000|2024-12-21 15:30:20|22535.84|22455.84|22535.97|22455.97|22535.97|22455.97|22534.83|22454.83|10
1734795030000|2024-12-21 15:30:30|22535.7|22455.7|22540.62|22460.62|22540.62|22460.62|22535.7|22455.7|10
1734795040000|2024-12-21 15:30:40|22542.21|22462.21|22545.35|22465.35|22545.35|22465.35|22542.21|22462.21|10
1734795050000|2024-12-21 15:30:50|22544.33|22464.33|22541.87|22461.87|22544.38|22464.38|22541.87|22461.87|10
1734795060000|2024-12-21 15:31:00|22541.51|22461.51|22551.16|22471.16|22551.16|22471.16|22541.51|22461.51|10
1734795070000|2024-12-21 15:31:10|22552.02|22472.02|22558.46|22478.46|22559.26|22479.26|22552.02|22472.02|10
1734795080000|2024-12-21 15:31:20|22559.26|22479.26|22553.03|22473.03|22560.02|22480.02|22553.03|22473.03|10
1734795090000|2024-12-21 15:31:30|22553.07|22473.07|22555.65|22475.65|22555.65|22475.65|22551.67|22471.67|10
1734795100000|2024-12-21 15:31:40|22555.8|22475.8|22558.85|22478.85|22558.85|22478.85|22555.8|22475.8|10
1734795110000|2024-12-21 15:31:50|22558.73|22478.73|22557.39|22477.39|22559.01|22479.01|22557.34|22477.34|10
1734795120000|2024-12-21 15:32:00|22557.27|22477.27|22554.42|22474.42|22557.27|22477.27|22554.42|22474.42|10
1734795130000|2024-12-21 15:32:10|22554.79|22474.79|22555.28|22475.28|22555.57|22475.57|22554.2|22474.2|10
1734795140000|2024-12-21 15:32:20|22555.12|22475.12|22560.75|22480.75|22560.75|22480.75|22555.12|22475.12|10
1734795150000|2024-12-21 15:32:30|22560.55|22480.55|22556.69|22476.69|22560.55|22480.55|22556.69|22476.69|10
1734795160000|2024-12-21 15:32:40|22555|22475|22551.6|22471.6|22555|22475|22551.53|22471.53|10
1734795170000|2024-12-21 15:32:50|22551.13|22471.13|22552.78|22472.78|22553.54|22473.54|22551.06|22471.06|10
1734795180000|2024-12-21 15:33:00|22553.26|22473.26|22552.94|22472.94|22555.35|22475.35|22552.94|22472.94|10
1734795190000|2024-12-21 15:33:10|22551.55|22471.55|22549.92|22469.92|22551.67|22471.67|22544.72|22464.72|10
1734795200000|2024-12-21 15:33:20|22549.66|22469.66|22548.18|22468.18|22549.66|22469.66|22547.75|22467.75|10
1734795210000|2024-12-21 15:33:30|22547.94|22467.94|22551.61|22471.61|22552.34|22472.34|22546.73|22466.73|10
1734795220000|2024-12-21 15:33:40|22551.74|22471.74|22549.46|22469.46|22552.77|22472.77|22549.46|22469.46|10
1734795230000|2024-12-21 15:33:50|22548.81|22468.81|22543.46|22463.46|22548.81|22468.81|22543.46|22463.46|10
1734795240000|2024-12-21 15:34:00|22543.21|22463.21|22542.26|22462.26|22543.21|22463.21|22540.73|22460.73|10
1734795250000|2024-12-21 15:34:10|22541.85|22461.85|22543.84|22463.84|22543.84|22463.84|22540.95|22460.95|10
1734795260000|2024-12-21 15:34:20|22544.29|22464.29|22552.51|22472.51|22552.51|22472.51|22544.29|22464.29|10
1734795270000|2024-12-21 15:34:30|22553.67|22473.67|22554.47|22474.47|22554.47|22474.47|22552.07|22472.07|10
1734795280000|2024-12-21 15:34:40|22554.65|22474.65|22556.25|22476.25|22556.25|22476.25|22553.57|22473.57|10
1734795290000|2024-12-21 15:34:50|22555.91|22475.91|22553.79|22473.79|22555.91|22475.91|22553.79|22473.79|9
1734795300000|2024-12-21 15:35:00|22553.48|22473.48|22549.89|22469.89|22553.48|22473.48|22549.49|22469.49|10
1734795310000|2024-12-21 15:35:10|22549.67|22469.67|22546.43|22466.43|22549.67|22469.67|22545.88|22465.88|10
1734795320000|2024-12-21 15:35:20|22545.53|22465.53|22548.59|22468.59|22548.59|22468.59|22544.68|22464.68|10
1734795330000|2024-12-21 15:35:30|22548.79|22468.79|22557.19|22477.19|22557.8|22477.8|22548.79|22468.79|10
1734795340000|2024-12-21 15:35:40|22556.72|22476.72|22556.54|22476.54|22556.72|22476.72|22554.19|22474.19|10
1734795350000|2024-12-21 15:35:50|22557.38|22477.38|22555.67|22475.67|22558.52|22478.52|22555.67|22475.67|10
1734795360000|2024-12-21 15:36:00|22555.74|22475.74|22555.27|22475.27|22555.99|22475.99|22554.14|22474.14|10
1734795370000|2024-12-21 15:36:10|22554.68|22474.68|22547.16|22467.16|22554.68|22474.68|22547.16|22467.16|9
1734795380000|2024-12-21 15:36:20|22546.12|22466.12|22548.05|22468.05|22548.09|22468.09|22545.82|22465.82|10
1734795390000|2024-12-21 15:36:30|22548.1|22468.1|22546.47|22466.47|22548.1|22468.1|22544.77|22464.77|10
1734795400000|2024-12-21 15:36:40|22544.55|22464.55|22542.71|22462.71|22545.98|22465.98|22542.15|22462.15|10
1734795410000|2024-12-21 15:36:50|22541.9|22461.9|22537.31|22457.31|22541.9|22461.9|22537.31|22457.31|9
1734795420000|2024-12-21 15:37:00|22536.84|22456.84|22533.51|22453.51|22536.84|22456.84|22533.35|22453.35|10
1734795430000|2024-12-21 15:37:10|22531.74|22451.74|22529.78|22449.78|22531.74|22451.74|22528.03|22448.03|10
1734795440000|2024-12-21 15:37:20|22529.88|22449.88|22530.25|22450.25|22530.25|22450.25|22528.06|22448.06|10
1734795450000|2024-12-21 15:37:30|22530.53|22450.53|22527.12|22447.12|22530.95|22450.95|22526.31|22446.31|10
1734795460000|2024-12-21 15:37:40|22527.05|22447.05|22528.5|22448.5|22528.92|22448.92|22527.05|22447.05|10
1734795470000|2024-12-21 15:37:50|22528|22448|22528.54|22448.54|22529.36|22449.36|22528|22448|10
1734795480000|2024-12-21 15:38:00|22527.79|22447.79|22526.77|22446.77|22527.79|22447.79|22524|22444|10
1734795490000|2024-12-21 15:38:10|22526.82|22446.82|22525.73|22445.73|22527.25|22447.25|22525.7|22445.7|10
1734795500000|2024-12-21 15:38:20|22525.98|22445.98|22529.33|22449.33|22529.33|22449.33|22525.98|22445.98|10
1734795510000|2024-12-21 15:38:30|22529.77|22449.77|22533.6|22453.6|22533.6|22453.6|22529.72|22449.72|9
1734795520000|2024-12-21 15:38:40|22533.22|22453.22|22532.58|22452.58|22533.22|22453.22|22531.75|22451.75|10
1734795530000|2024-12-21 15:38:50|22532.64|22452.64|22531.01|22451.01|22532.75|22452.75|22531.01|22451.01|10
1734795540000|2024-12-21 15:39:00|22530.87|22450.87|22533.06|22453.06|22533.06|22453.06|22530.87|22450.87|10
1734795550000|2024-12-21 15:39:10|22533.35|22453.35|22535.59|22455.59|22535.59|22455.59|22532.51|22452.51|10
1734795560000|2024-12-21 15:39:20|22535.35|22455.35|22540.62|22460.62|22541.01|22461.01|22535.35|22455.35|10
1734795570000|2024-12-21 15:39:30|22541.03|22461.03|22542.67|22462.67|22543.54|22463.54|22541.03|22461.03|10
1734795580000|2024-12-21 15:39:40|22542.41|22462.41|22538.54|22458.54|22542.41|22462.41|22538.54|22458.54|10
1734795590000|2024-12-21 15:39:50|22538.5|22458.5|22537.29|22457.29|22538.6|22458.6|22537.29|22457.29|10
1734795600000|2024-12-21 15:40:00|22537.71|22457.71|22536.99|22456.99|22538.04|22458.04|22535.72|22455.72|10
1734795610000|2024-12-21 15:40:10|22535.46|22455.46|22537.46|22457.46|22537.46|22457.46|22535.46|22455.46|10
1734795620000|2024-12-21 15:40:20|22537.4|22457.4|22542.62|22462.62|22542.62|22462.62|22537.4|22457.4|10
1734795630000|2024-12-21 15:40:30|22545.21|22465.21|22544.28|22464.28|22545.5|22465.5|22544.28|22464.28|10
1734795640000|2024-12-21 15:40:40|22543.56|22463.56|22534.57|22454.57|22543.95|22463.95|22534.57|22454.57|10
1734795650000|2024-12-21 15:40:50|22533.23|22453.23|22526.26|22446.26|22533.23|22453.23|22526.26|22446.26|10
1734795660000|2024-12-21 15:41:00|22525.26|22445.26|22526.66|22446.66|22526.66|22446.66|22524.72|22444.72|10
1734795670000|2024-12-21 15:41:10|22526.54|22446.54|22526.56|22446.56|22526.97|22446.97|22526.33|22446.33|10
1734795680000|2024-12-21 15:41:20|22526.49|22446.49|22527.65|22447.65|22527.78|22447.78|22526.21|22446.21|10
1734795690000|2024-12-21 15:41:30|22528.03|22448.03|22527.6|22447.6|22528.65|22448.65|22527.16|22447.16|10
1734795700000|2024-12-21 15:41:40|22527.57|22447.57|22523.15|22443.15|22527.57|22447.57|22523.15|22443.15|10
1734795710000|2024-12-21 15:41:50|22522.84|22442.84|22513.47|22433.47|22522.84|22442.84|22513.47|22433.47|10
1734795720000|2024-12-21 15:42:00|22512.05|22432.05|22509.79|22429.79|22512.05|22432.05|22509.79|22429.79|10
1734795730000|2024-12-21 15:42:10|22509.14|22429.14|22507.01|22427.01|22509.14|22429.14|22506.46|22426.46|10
1734795740000|2024-12-21 15:42:20|22506.73|22426.73|22507.39|22427.39|22507.39|22427.39|22504.76|22424.76|10
1734795750000|2024-12-21 15:42:30|22506.71|22426.71|22508.51|22428.51|22508.51|22428.51|22505.27|22425.27|10
1734795760000|2024-12-21 15:42:40|22508.53|22428.53|22510.77|22430.77|22510.85|22430.85|22508.14|22428.14|10
1734795770000|2024-12-21 15:42:50|22510.86|22430.86|22507.51|22427.51|22510.86|22430.86|22506.78|22426.78|10
1734795780000|2024-12-21 15:43:00|22507.86|22427.86|22511.99|22431.99|22511.99|22431.99|22507.86|22427.86|10
1734795790000|2024-12-21 15:43:10|22512.68|22432.68|22513.36|22433.36|22513.88|22433.88|22512.53|22432.53|10
1734795800000|2024-12-21 15:43:20|22513.39|22433.39|22510.43|22430.43|22513.39|22433.39|22510.43|22430.43|10
1734795810000|2024-12-21 15:43:30|22510.48|22430.48|22507.11|22427.11|22511.14|22431.14|22506.96|22426.96|10
1734795820000|2024-12-21 15:43:40|22507.13|22427.13|22500.41|22420.41|22507.13|22427.13|22500.41|22420.41|10
1734795830000|2024-12-21 15:43:50|22499.92|22419.92|22497.72|22417.72|22499.92|22419.92|22497.7|22417.7|10
1734795840000|2024-12-21 15:44:00|22497.26|22417.26|22495.73|22415.73|22497.39|22417.39|22495.73|22415.73|10
1734795850000|2024-12-21 15:44:10|22495.72|22415.72|22491.52|22411.52|22495.72|22415.72|22491.52|22411.52|10
1734795860000|2024-12-21 15:44:20|22491.07|22411.07|22486.02|22406.02|22491.07|22411.07|22485.97|22405.97|10
1734795870000|2024-12-21 15:44:30|22485.95|22405.95|22483.75|22403.75|22486.92|22406.92|22483.75|22403.75|10
1734795880000|2024-12-21 15:44:40|22484.22|22404.22|22485.15|22405.15|22485.28|22405.28|22483.98|22403.98|10
1734795890000|2024-12-21 15:44:50|22485.12|22405.12|22485.74|22405.74|22485.74|22405.74|22484.32|22404.32|10
1734795900000|2024-12-21 15:45:00|22486.07|22406.07|22487.18|22407.18|22487.18|22407.18|22486.04|22406.04|10
1734795910000|2024-12-21 15:45:10|22489|22409|22488.24|22408.24|22490.37|22410.37|22488.24|22408.24|10
1734795920000|2024-12-21 15:45:20|22488.11|22408.11|22493.6|22413.6|22493.6|22413.6|22488.03|22408.03|10
1734795930000|2024-12-21 15:45:30|22493.89|22413.89|22499.43|22419.43|22499.43|22419.43|22493.89|22413.89|10
1734795940000|2024-12-21 15:45:40|22499.42|22419.42|22501.59|22421.59|22501.59|22421.59|22498.69|22418.69|10
1734795950000|2024-12-21 15:45:50|22502.13|22422.13|22510.65|22430.65|22510.65|22430.65|22502.13|22422.13|9
1734795960000|2024-12-21 15:46:00|22511.12|22431.12|22509.98|22429.98|22511.84|22431.84|22509.72|22429.72|10
1734795970000|2024-12-21 15:46:10|22510.05|22430.05|22516.51|22436.51|22516.51|22436.51|22509.68|22429.68|10
1734795980000|2024-12-21 15:46:20|22517.6|22437.6|22521.43|22441.43|22521.43|22441.43|22517.6|22437.6|10
1734795990000|2024-12-21 15:46:30|22521.47|22441.47|22522.86|22442.86|22523.36|22443.36|22521.4|22441.4|10
1734796000000|2024-12-21 15:46:40|22522.94|22442.94|22523.33|22443.33|22524.85|22444.85|22522.94|22442.94|9
1734796010000|2024-12-21 15:46:50|22522.05|22442.05|22520.02|22440.02|22522.06|22442.06|22518.52|22438.52|10
1734796020000|2024-12-21 15:47:00|22519.83|22439.83|22520.63|22440.63|22520.63|22440.63|22519.34|22439.34|10
1734796030000|2024-12-21 15:47:10|22522.46|22442.46|22527.75|22447.75|22527.75|22447.75|22522.46|22442.46|10
1734796040000|2024-12-21 15:47:20|22528|22448|22530.39|22450.39|22530.44|22450.44|22528|22448|10
1734796050000|2024-12-21 15:47:30|22531.2|22451.2|22531.05|22451.05|22531.66|22451.66|22530.66|22450.66|10
1734796060000|2024-12-21 15:47:40|22529.07|22449.07|22524.04|22444.04|22529.07|22449.07|22523.89|22443.89|10
1734796070000|2024-12-21 15:47:50|22524.56|22444.56|22527.44|22447.44|22527.44|22447.44|22524.56|22444.56|10
1734796080000|2024-12-21 15:48:00|22527.55|22447.55|22531.61|22451.61|22532.58|22452.58|22527.55|22447.55|10
1734796090000|2024-12-21 15:48:10|22532.35|22452.35|22535.92|22455.92|22535.92|22455.92|22532.35|22452.35|10
1734796100000|2024-12-21 15:48:20|22536.03|22456.03|22538.52|22458.52|22539.78|22459.78|22536.03|22456.03|10
1734796110000|2024-12-21 15:48:30|22539.54|22459.54|22541.84|22461.84|22541.84|22461.84|22539.54|22459.54|10
1734796120000|2024-12-21 15:48:40|22541.45|22461.45|22543.77|22463.77|22543.77|22463.77|22541.27|22461.27|10
1734796130000|2024-12-21 15:48:50|22543.71|22463.71|22548.4|22468.4|22548.4|22468.4|22543.5|22463.5|10
1734796140000|2024-12-21 15:49:00|22548.92|22468.92|22553.05|22473.05|22553.05|22473.05|22548.59|22468.59|10
1734796150000|2024-12-21 15:49:10|22553.34|22473.34|22555.5|22475.5|22556.69|22476.69|22553.34|22473.34|10
1734796160000|2024-12-21 15:49:20|22554.98|22474.98|22558.72|22478.72|22558.72|22478.72|22554.98|22474.98|10
1734796170000|2024-12-21 15:49:30|22559.64|22479.64|22561.4|22481.4|22561.4|22481.4|22559.58|22479.58|10
1734796180000|2024-12-21 15:49:40|22560.65|22480.65|22559.86|22479.86|22560.74|22480.74|22559.6|22479.6|10
1734796190000|2024-12-21 15:49:50|22559.81|22479.81|22561.84|22481.84|22562.28|22482.28|22559.81|22479.81|10
1734796200000|2024-12-21 15:50:00|22561.81|22481.81|22563.11|22483.11|22563.11|22483.11|22561.54|22481.54|10
1734796210000|2024-12-21 15:50:10|22563.16|22483.16|22568.49|22488.49|22568.49|22488.49|22563.16|22483.16|10
1734796220000|2024-12-21 15:50:20|22568.72|22488.72|22567.38|22487.38|22569.43|22489.43|22567.38|22487.38|10
1734796230000|2024-12-21 15:50:30|22567.31|22487.31|22569.57|22489.57|22571.42|22491.42|22567.31|22487.31|10
1734796240000|2024-12-21 15:50:40|22570.6|22490.6|22573.79|22493.79|22573.92|22493.92|22570.6|22490.6|10
1734796250000|2024-12-21 15:50:50|22573.98|22493.98|22573.68|22493.68|22573.99|22493.99|22572.6|22492.6|10
1734796260000|2024-12-21 15:51:00|22573.47|22493.47|22574.53|22494.53|22574.53|22494.53|22573.27|22493.27|10
1734796270000|2024-12-21 15:51:10|22573.52|22493.52|22576.71|22496.71|22577.16|22497.16|22573.52|22493.52|10
1734796280000|2024-12-21 15:51:20|22576.36|22496.36|22578.34|22498.34|22578.89|22498.89|22576.36|22496.36|10
1734796290000|2024-12-21 15:51:30|22578.35|22498.35|22579.01|22499.01|22579.01|22499.01|22577.47|22497.47|10
1734796300000|2024-12-21 15:51:40|22578.5|22498.5|22579.26|22499.26|22579.49|22499.49|22577.84|22497.84|10
1734796310000|2024-12-21 15:51:50|22579.53|22499.53|22581.13|22501.13|22581.64|22501.64|22579.31|22499.31|10
1734796320000|2024-12-21 15:52:00|22581.14|22501.14|22579.96|22499.96|22581.26|22501.26|22579.46|22499.46|9
1734796330000|2024-12-21 15:52:10|22579.27|22499.27|22576.57|22496.57|22579.66|22499.66|22575.2|22495.2|9
1734796340000|2024-12-21 15:52:20|22576.66|22496.66|22577.81|22497.81|22578.68|22498.68|22574.42|22494.42|10
1734796350000|2024-12-21 15:52:30|22577.49|22497.49|22579|22499|22579|22499|22577.49|22497.49|10
1734796360000|2024-12-21 15:52:40|22579.61|22499.61|22580.05|22500.05|22580.96|22500.96|22579.23|22499.23|10
1734796370000|2024-12-21 15:52:50|22580.1|22500.1|22580.62|22500.62|22580.62|22500.62|22579.6|22499.6|10
1734796380000|2024-12-21 15:53:00|22581.29|22501.29|22575.64|22495.64|22581.44|22501.44|22575.64|22495.64|10
1734796390000|2024-12-21 15:53:10|22576.39|22496.39|22573.41|22493.41|22576.39|22496.39|22573.31|22493.31|10
1734796400000|2024-12-21 15:53:20|22572.46|22492.46|22567.24|22487.24|22572.46|22492.46|22567.23|22487.23|10
1734796410000|2024-12-21 15:53:30|22567.05|22487.05|22564.44|22484.44|22567.05|22487.05|22563.68|22483.68|10
1734796420000|2024-12-21 15:53:40|22564.71|22484.71|22561.61|22481.61|22564.71|22484.71|22561.45|22481.45|10
1734796430000|2024-12-21 15:53:50|22561.08|22481.08|22559.4|22479.4|22561.25|22481.25|22558.93|22478.93|10
1734796440000|2024-12-21 15:54:00|22559.87|22479.87|22559.05|22479.05|22559.87|22479.87|22557.76|22477.76|10
1734796450000|2024-12-21 15:54:10|22557.96|22477.96|22551.87|22471.87|22557.96|22477.96|22551.87|22471.87|10
1734796460000|2024-12-21 15:54:20|22550.77|22470.77|22545.99|22465.99|22550.83|22470.83|22545.99|22465.99|10
1734796470000|2024-12-21 15:54:30|22544.75|22464.75|22539.61|22459.61|22544.75|22464.75|22539.02|22459.02|10
1734796480000|2024-12-21 15:54:40|22539.72|22459.72|22536.7|22456.7|22539.74|22459.74|22536.7|22456.7|10
1734796490000|2024-12-21 15:54:50|22536.75|22456.75|22536.19|22456.19|22536.75|22456.75|22534.42|22454.42|10
1734796500000|2024-12-21 15:55:00|22536.61|22456.61|22536|22456|22537.86|22457.86|22535.92|22455.92|10
1734796510000|2024-12-21 15:55:10|22534.27|22454.27|22533.64|22453.64|22535.44|22455.44|22533.39|22453.39|10
1734796520000|2024-12-21 15:55:20|22532.52|22452.52|22535.36|22455.36|22535.71|22455.71|22532.52|22452.52|10
1734796530000|2024-12-21 15:55:30|22535.63|22455.63|22535.89|22455.89|22536.11|22456.11|22532.65|22452.65|10
1734796540000|2024-12-21 15:55:40|22536.12|22456.12|22539.85|22459.85|22539.85|22459.85|22535.8|22455.8|10
1734796550000|2024-12-21 15:55:50|22540.56|22460.56|22545.62|22465.62|22545.82|22465.82|22540.56|22460.56|9
1734796560000|2024-12-21 15:56:00|22545.74|22465.74|22539.17|22459.17|22546|22466|22538.95|22458.95|10
1734796570000|2024-12-21 15:56:10|22540.41|22460.41|22537.79|22457.79|22540.41|22460.41|22537.59|22457.59|10
1734796580000|2024-12-21 15:56:20|22537.1|22457.1|22544.39|22464.39|22544.39|22464.39|22537.1|22457.1|10
1734796590000|2024-12-21 15:56:30|22544.31|22464.31|22543.62|22463.62|22544.77|22464.77|22543.62|22463.62|10
1734796600000|2024-12-21 15:56:40|22543.61|22463.61|22545.48|22465.48|22545.77|22465.77|22543.29|22463.29|10
1734796610000|2024-12-21 15:56:50|22545.41|22465.41|22539.98|22459.98|22545.41|22465.41|22539.98|22459.98|10
1734796620000|2024-12-21 15:57:00|22539.08|22459.08|22530.6|22450.6|22539.08|22459.08|22530.6|22450.6|10
1734796630000|2024-12-21 15:57:10|22528.86|22448.86|22534.22|22454.22|22534.22|22454.22|22527.96|22447.96|10
1734796640000|2024-12-21 15:57:20|22535.46|22455.46|22534.78|22454.78|22536.43|22456.43|22534.78|22454.78|10
1734796650000|2024-12-21 15:57:30|22534.47|22454.47|22534.51|22454.51|22534.51|22454.51|22533.25|22453.25|10
1734796660000|2024-12-21 15:57:40|22534.29|22454.29|22532.46|22452.46|22534.29|22454.29|22532.17|22452.17|9
1734796670000|2024-12-21 15:57:50|22533.14|22453.14|22534.58|22454.58|22535.93|22455.93|22533.14|22453.14|10
1734796680000|2024-12-21 15:58:00|22534.4|22454.4|22533.82|22453.82|22535.06|22455.06|22533.82|22453.82|10
1734796690000|2024-12-21 15:58:10|22533.49|22453.49|22532.9|22452.9|22533.49|22453.49|22532.75|22452.75|9
1734796700000|2024-12-21 15:58:20|22532.77|22452.77|22538.51|22458.51|22538.51|22458.51|22532.77|22452.77|10
1734796710000|2024-12-21 15:58:30|22538.93|22458.93|22534.95|22454.95|22539.65|22459.65|22534.84|22454.84|10
1734796720000|2024-12-21 15:58:40|22534.71|22454.71|22533.33|22453.33|22534.71|22454.71|22533.33|22453.33|10
1734796730000|2024-12-21 15:58:50|22533.49|22453.49|22531.77|22451.77|22533.49|22453.49|22531.77|22451.77|9
1734796740000|2024-12-21 15:59:00|22531.18|22451.18|22530|22450|22531.7|22451.7|22529.76|22449.76|10
1734796750000|2024-12-21 15:59:10|22529.93|22449.93|22529.52|22449.52|22529.93|22449.93|22529.4|22449.4|10
1734796760000|2024-12-21 15:59:20|22529|22449|22529.64|22449.64|22530.43|22450.43|22529|22449|10
1734796770000|2024-12-21 15:59:30|22529.79|22449.79|22530.38|22450.38|22530.38|22450.38|22528.08|22448.08|10
1734796780000|2024-12-21 15:59:40|22530.41|22450.41|22531.74|22451.74|22531.8|22451.8|22530.41|22450.41|9
1734796790000|2024-12-21 15:59:50|22531.5|22451.5|22532.23|22452.23|22532.71|22452.71|22531.5|22451.5|9
1734796800000|2024-12-21 16:00:00|22532.51|22452.51|22532.69|22452.69|22534.83|22454.83|22532.51|22452.51|10
1734796810000|2024-12-21 16:00:10|22531.61|22451.61|22526.99|22446.99|22531.61|22451.61|22526.69|22446.69|10
1734796820000|2024-12-21 16:00:20|22527.18|22447.18|22527.66|22447.66|22528.12|22448.12|22527.18|22447.18|10
1734796830000|2024-12-21 16:00:30|22527.04|22447.04|22522.97|22442.97|22527.19|22447.19|22522.97|22442.97|10
1734796840000|2024-12-21 16:00:40|22522.55|22442.55|22521.76|22441.76|22524.23|22444.23|22521.76|22441.76|9
1734796850000|2024-12-21 16:00:50|22520.6|22440.6|22519.01|22439.01|22521.71|22441.71|22519.01|22439.01|9
1734796860000|2024-12-21 16:01:00|22518.46|22438.46|22521.06|22441.06|22523.02|22443.02|22517.82|22437.82|10
1734796870000|2024-12-21 16:01:10|22520.38|22440.38|22516.82|22436.82|22520.38|22440.38|22516.82|22436.82|10
1734796880000|2024-12-21 16:01:20|22514.65|22434.65|22510.82|22430.82|22515.65|22435.65|22510.82|22430.82|10
1734796890000|2024-12-21 16:01:30|22509.54|22429.54|22501.21|22421.21|22509.54|22429.54|22501.21|22421.21|10
1734796900000|2024-12-21 16:01:40|22501.93|22421.93|22501.29|22421.29|22502.81|22422.81|22501.29|22421.29|9
1734796910000|2024-12-21 16:01:50|22501.36|22421.36|22488.66|22408.66|22501.36|22421.36|22488.66|22408.66|10
1734796920000|2024-12-21 16:02:00|22488.65|22408.65|22493.57|22413.57|22494.18|22414.18|22488.44|22408.44|10
1734796930000|2024-12-21 16:02:10|22492.33|22412.33|22484.98|22404.98|22492.33|22412.33|22483.93|22403.93|10
1734796940000|2024-12-21 16:02:20|22484.3|22404.3|22491.22|22411.22|22491.22|22411.22|22484.3|22404.3|10
1734796950000|2024-12-21 16:02:30|22491.26|22411.26|22488.51|22408.51|22491.26|22411.26|22488.51|22408.51|10
1734796960000|2024-12-21 16:02:40|22486.84|22406.84|22484.69|22404.69|22487.17|22407.17|22484.23|22404.23|10
1734796970000|2024-12-21 16:02:50|22484.72|22404.72|22484.99|22404.99|22485.51|22405.51|22483.73|22403.73|10
1734796980000|2024-12-21 16:03:00|22485.04|22405.04|22486.56|22406.56|22487.79|22407.79|22485.04|22405.04|10
1734796990000|2024-12-21 16:03:10|22486.44|22406.44|22482.49|22402.49|22487.36|22407.36|22482.49|22402.49|10
1734797000000|2024-12-21 16:03:20|22481.62|22401.62|22474.66|22394.66|22481.62|22401.62|22474.66|22394.66|10
1734797010000|2024-12-21 16:03:30|22474.31|22394.31|22468.62|22388.62|22474.31|22394.31|22468.62|22388.62|10
1734797020000|2024-12-21 16:03:40|22468.9|22388.9|22464.32|22384.32|22468.9|22388.9|22463.69|22383.69|10
1734797030000|2024-12-21 16:03:50|22464.3|22384.3|22459.28|22379.28|22464.3|22384.3|22459.28|22379.28|10
1734797040000|2024-12-21 16:04:00|22457.58|22377.58|22448.44|22368.44|22457.58|22377.58|22448.44|22368.44|9
1734797050000|2024-12-21 16:04:10|22447.82|22367.82|22446.58|22366.58|22449.75|22369.75|22446.58|22366.58|10
1734797060000|2024-12-21 16:04:20|22445.45|22365.45|22439.84|22359.84|22445.73|22365.73|22439.84|22359.84|10
1734797070000|2024-12-21 16:04:30|22440.17|22360.17|22429.82|22349.82|22440.17|22360.17|22429.82|22349.82|10
1734797080000|2024-12-21 16:04:40|22429.03|22349.03|22415.13|22335.13|22429.39|22349.39|22415.03|22335.03|10
1734797090000|2024-12-21 16:04:50|22414.15|22334.15|22411.91|22331.91|22414.15|22334.15|22411.55|22331.55|10
1734797100000|2024-12-21 16:05:00|22411.93|22331.93|22402.32|22322.32|22412.17|22332.17|22401.65|22321.65|10
1734797110000|2024-12-21 16:05:10|22401.1|22321.1|22393.16|22313.16|22402.64|22322.64|22393.16|22313.16|10
1734797120000|2024-12-21 16:05:20|22392.96|22312.96|22382.94|22302.94|22392.96|22312.96|22382.94|22302.94|10
1734797130000|2024-12-21 16:05:30|22382.12|22302.12|22366.75|22286.75|22382.12|22302.12|22365.88|22285.88|10
1734797140000|2024-12-21 16:05:40|22367.86|22287.86|22374.31|22294.31|22374.31|22294.31|22367.86|22287.86|10
1734797150000|2024-12-21 16:05:50|22374.12|22294.12|22378.43|22298.43|22378.43|22298.43|22374.12|22294.12|10
1734797160000|2024-12-21 16:06:00|22379.62|22299.62|22390.27|22310.27|22392.02|22312.02|22379.62|22299.62|10
1734797170000|2024-12-21 16:06:10|22388.22|22308.22|22387.76|22307.76|22391.2|22311.2|22387.76|22307.76|10
1734797180000|2024-12-21 16:06:20|22387.35|22307.35|22381.86|22301.86|22388.59|22308.59|22381.84|22301.84|10
1734797190000|2024-12-21 16:06:30|22382.11|22302.11|22379.4|22299.4|22382.11|22302.11|22378.92|22298.92|10
1734797200000|2024-12-21 16:06:40|22377.14|22297.14|22371.2|22291.2|22377.14|22297.14|22371.15|22291.15|9
1734797210000|2024-12-21 16:06:50|22371.13|22291.13|22366.99|22286.99|22374.69|22294.69|22366.99|22286.99|10
1734797220000|2024-12-21 16:07:00|22366.7|22286.7|22348.62|22268.62|22366.7|22286.7|22348.62|22268.62|9
1734797230000|2024-12-21 16:07:10|22348.3|22268.3|22342.82|22262.82|22348.3|22268.3|22342.82|22262.82|10
1734797240000|2024-12-21 16:07:20|22342.75|22262.75|22335.29|22255.29|22344.21|22264.21|22335.29|22255.29|10
1734797250000|2024-12-21 16:07:30|22331.72|22251.72|22327.88|22247.88|22332.76|22252.76|22327.87|22247.87|10
1734797260000|2024-12-21 16:07:40|22323.7|22243.7|22320.44|22240.44|22323.97|22243.97|22320.44|22240.44|10
1734797270000|2024-12-21 16:07:50|22320.65|22240.65|22327.46|22247.46|22327.46|22247.46|22320.65|22240.65|10
1734797280000|2024-12-21 16:08:00|22328.24|22248.24|22327.25|22247.25|22328.75|22248.75|22325.66|22245.66|10
1734797290000|2024-12-21 16:08:10|22327.14|22247.14|22334.99|22254.99|22335.92|22255.92|22327.14|22247.14|10
1734797300000|2024-12-21 16:08:20|22335.35|22255.35|22343.04|22263.04|22343.04|22263.04|22335|22255|10
1734797310000|2024-12-21 16:08:30|22342.58|22262.58|22337.53|22257.53|22342.58|22262.58|22337.53|22257.53|9
1734797320000|2024-12-21 16:08:40|22337.94|22257.94|22332.94|22252.94|22339.52|22259.52|22332.64|22252.64|10
1734797330000|2024-12-21 16:08:50|22332.61|22252.61|22330.46|22250.46|22332.61|22252.61|22330.14|22250.14|10
1734797340000|2024-12-21 16:09:00|22330.35|22250.35|22328.1|22248.1|22331.36|22251.36|22328.1|22248.1|10
1734797350000|2024-12-21 16:09:10|22327.76|22247.76|22329.13|22249.13|22330.1|22250.1|22327.76|22247.76|10
1734797360000|2024-12-21 16:09:20|22329.32|22249.32|22337.78|22257.78|22338.87|22258.87|22328.92|22248.92|10
1734797370000|2024-12-21 16:09:30|22335.91|22255.91|22313.84|22233.84|22335.91|22255.91|22313.84|22233.84|10
1734797380000|2024-12-21 16:09:40|22313.36|22233.36|22307.09|22227.09|22313.36|22233.36|22307.09|22227.09|10
1734797390000|2024-12-21 16:09:50|22307.16|22227.16|22303.27|22223.27|22307.16|22227.16|22301.75|22221.75|10
1734797400000|2024-12-21 16:10:00|22303.25|22223.25|22304.32|22224.32|22304.32|22224.32|22302.12|22222.12|10
1734797410000|2024-12-21 16:10:10|22304.67|22224.67|22304.32|22224.32|22306.04|22226.04|22303.76|22223.76|10
1734797420000|2024-12-21 16:10:20|22304.53|22224.53|22297.64|22217.64|22305.38|22225.38|22297.21|22217.21|10
1734797430000|2024-12-21 16:10:30|22297.13|22217.13|22299|22219|22299|22219|22295.76|22215.76|10
1734797440000|2024-12-21 16:10:40|22299.15|22219.15|22302.07|22222.07|22302.07|22222.07|22297.19|22217.19|9
1734797450000|2024-12-21 16:10:50|22304.53|22224.53|22307.86|22227.86|22307.86|22227.86|22304.53|22224.53|10
1734797460000|2024-12-21 16:11:00|22310|22230|22304.5|22224.5|22310|22230|22303.91|22223.91|10
1734797470000|2024-12-21 16:11:10|22306.3|22226.3|22317.08|22237.08|22317.08|22237.08|22306.3|22226.3|10
1734797480000|2024-12-21 16:11:20|22316.86|22236.86|22321.71|22241.71|22321.71|22241.71|22316.85|22236.85|10
1734797490000|2024-12-21 16:11:30|22321.87|22241.87|22323.41|22243.41|22325.71|22245.71|22321.87|22241.87|9
1734797500000|2024-12-21 16:11:40|22323.51|22243.51|22327.59|22247.59|22328.09|22248.09|22323.51|22243.51|10
1734797510000|2024-12-21 16:11:50|22326.95|22246.95|22318.25|22238.25|22326.95|22246.95|22318.25|22238.25|10
1734797520000|2024-12-21 16:12:00|22317.99|22237.99|22320.86|22240.86|22321.37|22241.37|22317.97|22237.97|10
1734797530000|2024-12-21 16:12:10|22319.59|22239.59|22323.92|22243.92|22323.92|22243.92|22318.41|22238.41|10
1734797540000|2024-12-21 16:12:20|22325.99|22245.99|22334.3|22254.3|22334.3|22254.3|22325.99|22245.99|10
1734797550000|2024-12-21 16:12:30|22334.79|22254.79|22331.54|22251.54|22335.15|22255.15|22331.08|22251.08|9
1734797560000|2024-12-21 16:12:40|22331.47|22251.47|22328.57|22248.57|22331.6|22251.6|22328.55|22248.55|9
1734797570000|2024-12-21 16:12:50|22330.03|22250.03|22340.56|22260.56|22340.56|22260.56|22330.03|22250.03|10
1734797580000|2024-12-21 16:13:00|22343.03|22263.03|22365.18|22285.18|22365.18|22285.18|22343.03|22263.03|10
1734797590000|2024-12-21 16:13:10|22368.17|22288.17|22368.37|22288.37|22368.37|22288.37|22366.64|22286.64|10
1734797600000|2024-12-21 16:13:20|22369.95|22289.95|22369.87|22289.87|22372.18|22292.18|22369.5|22289.5|10
1734797610000|2024-12-21 16:13:30|22369.62|22289.62|22374.82|22294.82|22374.86|22294.86|22369.62|22289.62|10
1734797620000|2024-12-21 16:13:40|22374.22|22294.22|22371.68|22291.68|22374.22|22294.22|22370.57|22290.57|10
1734797630000|2024-12-21 16:13:50|22370.98|22290.98|22378.42|22298.42|22378.42|22298.42|22370.98|22290.98|10
1734797640000|2024-12-21 16:14:00|22380.42|22300.42|22393.5|22313.5|22393.5|22313.5|22380.42|22300.42|10
1734797650000|2024-12-21 16:14:10|22396.53|22316.53|22405.1|22325.1|22405.4|22325.4|22396.53|22316.53|10
1734797660000|2024-12-21 16:14:20|22405.45|22325.45|22407.6|22327.6|22407.6|22327.6|22404.28|22324.28|10
1734797670000|2024-12-21 16:14:30|22408.52|22328.52|22416.63|22336.63|22416.63|22336.63|22408.52|22328.52|10
1734797680000|2024-12-21 16:14:40|22419.05|22339.05|22430.21|22350.21|22430.21|22350.21|22419.05|22339.05|10
1734797690000|2024-12-21 16:14:50|22432.6|22352.6|22461.12|22381.12|22461.12|22381.12|22432.6|22352.6|10
1734797700000|2024-12-21 16:15:00|22461.53|22381.53|22468.55|22388.55|22468.55|22388.55|22461.38|22381.38|10
1734797710000|2024-12-21 16:15:10|22469.17|22389.17|22489.01|22409.01|22489.01|22409.01|22469.12|22389.12|10
1734797720000|2024-12-21 16:15:20|22489.37|22409.37|22493.33|22413.33|22493.68|22413.68|22489.13|22409.13|10
1734797730000|2024-12-21 16:15:30|22492.29|22412.29|22490.7|22410.7|22492.52|22412.52|22490.03|22410.03|9
1734797740000|2024-12-21 16:15:40|22490.72|22410.72|22480.23|22400.23|22490.99|22410.99|22480.23|22400.23|10
1734797750000|2024-12-21 16:15:50|22479.94|22399.94|22476.48|22396.48|22479.94|22399.94|22475.78|22395.78|10
1734797760000|2024-12-21 16:16:00|22477.39|22397.39|22484.77|22404.77|22484.77|22404.77|22477.39|22397.39|9
1734797770000|2024-12-21 16:16:10|22485.03|22405.03|22497.31|22417.31|22497.31|22417.31|22485.03|22405.03|10
1734797780000|2024-12-21 16:16:20|22497.66|22417.66|22506.05|22426.05|22506.97|22426.97|22497.66|22417.66|10
1734797790000|2024-12-21 16:16:30|22507.61|22427.61|22504.39|22424.39|22507.61|22427.61|22502.52|22422.52|10
1734797800000|2024-12-21 16:16:40|22503.52|22423.52|22509.14|22429.14|22509.14|22429.14|22503.52|22423.52|10
1734797810000|2024-12-21 16:16:50|22507.99|22427.99|22512.12|22432.12|22512.12|22432.12|22507.14|22427.14|10
1734797820000|2024-12-21 16:17:00|22512.24|22432.24|22516.7|22436.7|22516.7|22436.7|22512.24|22432.24|10
1734797830000|2024-12-21 16:17:10|22517.13|22437.13|22526.21|22446.21|22526.58|22446.58|22517.13|22437.13|10
1734797840000|2024-12-21 16:17:20|22527.28|22447.28|22532.56|22452.56|22532.56|22452.56|22526.8|22446.8|10
1734797850000|2024-12-21 16:17:30|22531.82|22451.82|22530.2|22450.2|22532.14|22452.14|22529.15|22449.15|10
1734797860000|2024-12-21 16:17:40|22530.54|22450.54|22538.13|22458.13|22539.16|22459.16|22530.54|22450.54|10
1734797870000|2024-12-21 16:17:50|22538.26|22458.26|22543.03|22463.03|22543.03|22463.03|22538.26|22458.26|10
1734797880000|2024-12-21 16:18:00|22542.96|22462.96|22542.33|22462.33|22542.96|22462.96|22540.56|22460.56|10
1734797890000|2024-12-21 16:18:10|22542.44|22462.44|22543.42|22463.42|22543.42|22463.42|22540.49|22460.49|10
1734797900000|2024-12-21 16:18:20|22544.31|22464.31|22548.55|22468.55|22548.82|22468.82|22544.21|22464.21|10
1734797910000|2024-12-21 16:18:30|22548.27|22468.27|22549.74|22469.74|22549.97|22469.97|22548.27|22468.27|10
1734797920000|2024-12-21 16:18:40|22550.42|22470.42|22557.85|22477.85|22558.84|22478.84|22550.42|22470.42|10
1734797930000|2024-12-21 16:18:50|22558.46|22478.46|22560.14|22480.14|22564.15|22484.15|22558.43|22478.43|10
1734797940000|2024-12-21 16:19:00|22553.17|22473.17|22555.07|22475.07|22555.56|22475.56|22551.59|22471.59|10
1734797950000|2024-12-21 16:19:10|22553.98|22473.98|22549.08|22469.08|22553.98|22473.98|22548.89|22468.89|10
1734797960000|2024-12-21 16:19:20|22548.51|22468.51|22539.45|22459.45|22548.54|22468.54|22539.45|22459.45|10
1734797970000|2024-12-21 16:19:30|22535.57|22455.57|22521.6|22441.6|22535.57|22455.57|22521.6|22441.6|10
1734797980000|2024-12-21 16:19:40|22521.29|22441.29|22522.79|22442.79|22522.79|22442.79|22519.25|22439.25|10
1734797990000|2024-12-21 16:19:50|22523.71|22443.71|22524.91|22444.91|22526.64|22446.64|22523.41|22443.41|10
1734798000000|2024-12-21 16:20:00|22526.24|22446.24|22525.7|22445.7|22530.56|22450.56|22525.7|22445.7|10
1734798010000|2024-12-21 16:20:10|22525.53|22445.53|22523.79|22443.79|22525.53|22445.53|22522.06|22442.06|10
1734798020000|2024-12-21 16:20:20|22523.29|22443.29|22523.48|22443.48|22525.75|22445.75|22522.47|22442.47|10
1734798030000|2024-12-21 16:20:30|22524.48|22444.48|22523.41|22443.41|22524.48|22444.48|22519.98|22439.98|10
1734798040000|2024-12-21 16:20:40|22526.09|22446.09|22530.79|22450.79|22530.79|22450.79|22526.09|22446.09|10
1734798050000|2024-12-21 16:20:50|22530.2|22450.2|22535.82|22455.82|22535.82|22455.82|22530.06|22450.06|10
1734798060000|2024-12-21 16:21:00|22536.23|22456.23|22547.47|22467.47|22547.47|22467.47|22536.23|22456.23|10
1734798070000|2024-12-21 16:21:10|22549|22469|22562.52|22482.52|22562.52|22482.52|22549|22469|10
1734798080000|2024-12-21 16:21:20|22562.43|22482.43|22563.51|22483.51|22567.47|22487.47|22562.43|22482.43|10
1734798090000|2024-12-21 16:21:30|22564.07|22484.07|22562.69|22482.69|22564.98|22484.98|22562.12|22482.12|10
1734798100000|2024-12-21 16:21:40|22563.55|22483.55|22569.95|22489.95|22569.95|22489.95|22563.55|22483.55|10
1734798110000|2024-12-21 16:21:50|22569.74|22489.74|22573.17|22493.17|22575.57|22495.57|22569.74|22489.74|10
1734798120000|2024-12-21 16:22:00|22573.58|22493.58|22574|22494|22574|22494|22571.41|22491.41|10
1734798130000|2024-12-21 16:22:10|22574.57|22494.57|22573.35|22493.35|22579.98|22499.98|22573.35|22493.35|10
1734798140000|2024-12-21 16:22:20|22572.09|22492.09|22569.49|22489.49|22573.94|22493.94|22569.49|22489.49|10
1734798150000|2024-12-21 16:22:30|22566.92|22486.92|22562.25|22482.25|22566.92|22486.92|22562.2|22482.2|10
1734798160000|2024-12-21 16:22:40|22560.82|22480.82|22557.59|22477.59|22561.86|22481.86|22557.59|22477.59|10
1734798170000|2024-12-21 16:22:50|22556.76|22476.76|22555.18|22475.18|22556.76|22476.76|22554.53|22474.53|10
1734798180000|2024-12-21 16:23:00|22554.84|22474.84|22550.4|22470.4|22555.02|22475.02|22550.4|22470.4|10
1734798190000|2024-12-21 16:23:10|22548.79|22468.79|22540.79|22460.79|22548.79|22468.79|22540.79|22460.79|10
1734798200000|2024-12-21 16:23:20|22541.21|22461.21|22539.39|22459.39|22542.11|22462.11|22539.39|22459.39|10
1734798210000|2024-12-21 16:23:30|22539.26|22459.26|22538.4|22458.4|22539.26|22459.26|22536.85|22456.85|10
1734798220000|2024-12-21 16:23:40|22538.85|22458.85|22539.27|22459.27|22539.72|22459.72|22538.84|22458.84|10
1734798230000|2024-12-21 16:23:50|22539.71|22459.71|22544.66|22464.66|22545.55|22465.55|22539.71|22459.71|10
1734798240000|2024-12-21 16:24:00|22546.21|22466.21|22548.33|22468.33|22548.6|22468.6|22546.21|22466.21|10
1734798250000|2024-12-21 16:24:10|22549.05|22469.05|22547.03|22467.03|22549.05|22469.05|22544.95|22464.95|10
1734798260000|2024-12-21 16:24:20|22546.99|22466.99|22548.23|22468.23|22549.8|22469.8|22546.99|22466.99|10
1734798270000|2024-12-21 16:24:30|22548.9|22468.9|22545.75|22465.75|22548.9|22468.9|22545.75|22465.75|10
1734798280000|2024-12-21 16:24:40|22544.77|22464.77|22542.27|22462.27|22545.94|22465.94|22542.27|22462.27|10
1734798290000|2024-12-21 16:24:50|22543.3|22463.3|22539.75|22459.75|22544.45|22464.45|22539.75|22459.75|10
1734798300000|2024-12-21 16:25:00|22540.3|22460.3|22537.01|22457.01|22540.97|22460.97|22536.7|22456.7|10
1734798310000|2024-12-21 16:25:10|22539.99|22459.99|22542.09|22462.09|22542.09|22462.09|22539.99|22459.99|10
1734798320000|2024-12-21 16:25:20|22541.86|22461.86|22539.17|22459.17|22541.86|22461.86|22539.17|22459.17|9
1734798330000|2024-12-21 16:25:30|22539.25|22459.25|22535.13|22455.13|22539.27|22459.27|22535.13|22455.13|10
1734798340000|2024-12-21 16:25:40|22534.89|22454.89|22538.68|22458.68|22538.68|22458.68|22534.73|22454.73|10
1734798350000|2024-12-21 16:25:50|22539.43|22459.43|22539.44|22459.44|22540.95|22460.95|22539.43|22459.43|10
1734798360000|2024-12-21 16:26:00|22538.71|22458.71|22541.53|22461.53|22541.57|22461.57|22538.71|22458.71|10
1734798370000|2024-12-21 16:26:10|22540.37|22460.37|22539.79|22459.79|22540.87|22460.87|22539.33|22459.33|10
1734798380000|2024-12-21 16:26:20|22540.07|22460.07|22542.53|22462.53|22542.65|22462.65|22540.07|22460.07|10
1734798390000|2024-12-21 16:26:30|22543.44|22463.44|22541.81|22461.81|22543.51|22463.51|22541.81|22461.81|10
1734798400000|2024-12-21 16:26:40|22541.32|22461.32|22536.19|22456.19|22541.32|22461.32|22536.04|22456.04|10
1734798410000|2024-12-21 16:26:50|22536.38|22456.38|22534.3|22454.3|22536.82|22456.82|22533.17|22453.17|10
1734798420000|2024-12-21 16:27:00|22534.22|22454.22|22537.6|22457.6|22537.6|22457.6|22533.52|22453.52|10
1734798430000|2024-12-21 16:27:10|22537.38|22457.38|22535.16|22455.16|22537.38|22457.38|22535.16|22455.16|10
1734798440000|2024-12-21 16:27:20|22535.46|22455.46|22538.46|22458.46|22538.46|22458.46|22535.03|22455.03|10
1734798450000|2024-12-21 16:27:30|22539.82|22459.82|22541.55|22461.55|22541.55|22461.55|22537.52|22457.52|10
1734798460000|2024-12-21 16:27:40|22542.41|22462.41|22542.02|22462.02|22544.76|22464.76|22541.64|22461.64|10
1734798470000|2024-12-21 16:27:50|22541.2|22461.2|22539.8|22459.8|22541.2|22461.2|22538.75|22458.75|10
1734798480000|2024-12-21 16:28:00|22539.32|22459.32|22535.89|22455.89|22539.32|22459.32|22535.16|22455.16|9
1734798490000|2024-12-21 16:28:10|22536.43|22456.43|22536.94|22456.94|22536.94|22456.94|22534.44|22454.44|10
1734798500000|2024-12-21 16:28:20|22537.25|22457.25|22541.92|22461.92|22542.65|22462.65|22537.25|22457.25|10
1734798510000|2024-12-21 16:28:30|22540.92|22460.92|22535.91|22455.91|22540.92|22460.92|22535.91|22455.91|10
1734798520000|2024-12-21 16:28:40|22534.45|22454.45|22532.96|22452.96|22534.45|22454.45|22532.33|22452.33|10
1734798530000|2024-12-21 16:28:50|22533.02|22453.02|22531.52|22451.52|22533.02|22453.02|22529.84|22449.84|10
1734798540000|2024-12-21 16:29:00|22531.63|22451.63|22530.8|22450.8|22533.24|22453.24|22530.8|22450.8|9
1734798550000|2024-12-21 16:29:10|22530.54|22450.54|22527.53|22447.53|22531.01|22451.01|22527.53|22447.53|10
1734798560000|2024-12-21 16:29:20|22527.5|22447.5|22522.5|22442.5|22527.5|22447.5|22522.43|22442.43|10
1734798570000|2024-12-21 16:29:30|22523.07|22443.07|22524.28|22444.28|22524.28|22444.28|22522.51|22442.51|10
1734798580000|2024-12-21 16:29:40|22524.08|22444.08|22529.25|22449.25|22529.68|22449.68|22523.48|22443.48|10
1734798590000|2024-12-21 16:29:50|22528.18|22448.18|22532.14|22452.14|22532.14|22452.14|22528.08|22448.08|10
1734798600000|2024-12-21 16:30:00|22532.27|22452.27|22534.15|22454.15|22534.69|22454.69|22532.27|22452.27|10
1734798610000|2024-12-21 16:30:10|22535.74|22455.74|22537.27|22457.27|22539.36|22459.36|22535.17|22455.17|10
1734798620000|2024-12-21 16:30:20|22536.83|22456.83|22550.57|22470.57|22550.57|22470.57|22536.83|22456.83|10
1734798630000|2024-12-21 16:30:30|22553.35|22473.35|22544.08|22464.08|22554.63|22474.63|22544.08|22464.08|10
1734798640000|2024-12-21 16:30:40|22541.68|22461.68|22536.32|22456.32|22541.68|22461.68|22534.77|22454.77|10
1734798650000|2024-12-21 16:30:50|22536|22456|22535.08|22455.08|22537.48|22457.48|22535.08|22455.08|10
1734798660000|2024-12-21 16:31:00|22534.48|22454.48|22524.13|22444.13|22534.79|22454.79|22524.13|22444.13|10
1734798670000|2024-12-21 16:31:10|22525.21|22445.21|22528.74|22448.74|22529.7|22449.7|22525.21|22445.21|10
1734798680000|2024-12-21 16:31:20|22528.9|22448.9|22529.5|22449.5|22530.08|22450.08|22527.71|22447.71|10
1734798690000|2024-12-21 16:31:30|22530.08|22450.08|22535.96|22455.96|22535.96|22455.96|22530.08|22450.08|10
1734798700000|2024-12-21 16:31:40|22535.79|22455.79|22528.4|22448.4|22537.82|22457.82|22528.4|22448.4|10
1734798710000|2024-12-21 16:31:50|22525.86|22445.86|22524.2|22444.2|22525.86|22445.86|22523.68|22443.68|10
1734798720000|2024-12-21 16:32:00|22524.24|22444.24|22529.47|22449.47|22529.47|22449.47|22524.24|22444.24|10
1734798730000|2024-12-21 16:32:10|22530.51|22450.51|22527.07|22447.07|22530.53|22450.53|22527.02|22447.02|10
1734798740000|2024-12-21 16:32:20|22526.16|22446.16|22519.23|22439.23|22526.16|22446.16|22519.23|22439.23|10
1734798750000|2024-12-21 16:32:30|22519.2|22439.2|22519.83|22439.83|22520.8|22440.8|22518.92|22438.92|10
1734798760000|2024-12-21 16:32:40|22518.41|22438.41|22505.34|22425.34|22518.41|22438.41|22505.34|22425.34|10
1734798770000|2024-12-21 16:32:50|22506.13|22426.13|22499.87|22419.87|22507.31|22427.31|22499.87|22419.87|10
1734798780000|2024-12-21 16:33:00|22496.81|22416.81|22497.35|22417.35|22497.35|22417.35|22493.91|22413.91|10
1734798790000|2024-12-21 16:33:10|22498.22|22418.22|22491.56|22411.56|22498.22|22418.22|22491.56|22411.56|10
1734798800000|2024-12-21 16:33:20|22487.62|22407.62|22478.11|22398.11|22487.62|22407.62|22478.11|22398.11|10
1734798810000|2024-12-21 16:33:30|22475.07|22395.07|22448.45|22368.45|22475.07|22395.07|22448.45|22368.45|10
1734798820000|2024-12-21 16:33:40|22450.02|22370.02|22454.61|22374.61|22454.61|22374.61|22449.79|22369.79|10
1734798830000|2024-12-21 16:33:50|22454.12|22374.12|22457.95|22377.95|22457.95|22377.95|22453.33|22373.33|10
1734798840000|2024-12-21 16:34:00|22458.89|22378.89|22448.66|22368.66|22458.89|22378.89|22447.96|22367.96|10
1734798850000|2024-12-21 16:34:10|22447.42|22367.42|22440.92|22360.92|22447.75|22367.75|22440.92|22360.92|10
1734798860000|2024-12-21 16:34:20|22440.3|22360.3|22437.46|22357.46|22442.61|22362.61|22437.46|22357.46|10
1734798870000|2024-12-21 16:34:30|22436.4|22356.4|22431.66|22351.66|22438.88|22358.88|22431.66|22351.66|10
1734798880000|2024-12-21 16:34:40|22431.45|22351.45|22426.59|22346.59|22431.45|22351.45|22426.59|22346.59|10
1734798890000|2024-12-21 16:34:50|22426.71|22346.71|22425.32|22345.32|22426.71|22346.71|22425.22|22345.22|10
1734798900000|2024-12-21 16:35:00|22426.01|22346.01|22426.03|22346.03|22426.15|22346.15|22422.89|22342.89|10
1734798910000|2024-12-21 16:35:10|22425.01|22345.01|22418.29|22338.29|22425.25|22345.25|22416.7|22336.7|10
1734798920000|2024-12-21 16:35:20|22417.68|22337.68|22414.99|22334.99|22418.32|22338.32|22414.99|22334.99|10
1734798930000|2024-12-21 16:35:30|22414.75|22334.75|22411.16|22331.16|22415.7|22335.7|22410.94|22330.94|10
1734798940000|2024-12-21 16:35:40|22410.05|22330.05|22408.39|22328.39|22410.05|22330.05|22407.61|22327.61|10
1734798950000|2024-12-21 16:35:50|22408.23|22328.23|22411.48|22331.48|22411.73|22331.73|22408.23|22328.23|10
1734798960000|2024-12-21 16:36:00|22411.71|22331.71|22410.87|22330.87|22412.59|22332.59|22408.43|22328.43|10
1734798970000|2024-12-21 16:36:10|22411.31|22331.31|22402.33|22322.33|22411.35|22331.35|22402.33|22322.33|10
1734798980000|2024-12-21 16:36:20|22401.19|22321.19|22399.84|22319.84|22401.19|22321.19|22398.7|22318.7|10
1734798990000|2024-12-21 16:36:30|22400.83|22320.83|22403.92|22323.92|22403.92|22323.92|22400.37|22320.37|10
1734799000000|2024-12-21 16:36:40|22406.15|22326.15|22402.98|22322.98|22406.36|22326.36|22402.98|22322.98|10
1734799010000|2024-12-21 16:36:50|22402.63|22322.63|22396.98|22316.98|22402.63|22322.63|22396.98|22316.98|10
1734799020000|2024-12-21 16:37:00|22393.73|22313.73|22390.89|22310.89|22395.11|22315.11|22390.89|22310.89|10
1734799030000|2024-12-21 16:37:10|22390.3|22310.3|22385.39|22305.39|22390.35|22310.35|22384.43|22304.43|10
1734799040000|2024-12-21 16:37:20|22385.3|22305.3|22379.76|22299.76|22385.3|22305.3|22379.76|22299.76|10
1734799050000|2024-12-21 16:37:30|22378.54|22298.54|22387.66|22307.66|22387.66|22307.66|22377.99|22297.99|10
1734799060000|2024-12-21 16:37:40|22388.39|22308.39|22401.41|22321.41|22401.41|22321.41|22388.39|22308.39|10
1734799070000|2024-12-21 16:37:50|22402.09|22322.09|22407.45|22327.45|22408.85|22328.85|22402.09|22322.09|10
1734799080000|2024-12-21 16:38:00|22407.3|22327.3|22412.92|22332.92|22412.92|22332.92|22407.3|22327.3|10
1734799090000|2024-12-21 16:38:10|22412.75|22332.75|22424.56|22344.56|22424.56|22344.56|22412.75|22332.75|10
1734799100000|2024-12-21 16:38:20|22425.02|22345.02|22428.57|22348.57|22432.88|22352.88|22425.02|22345.02|10
1734799110000|2024-12-21 16:38:30|22429.07|22349.07|22425.03|22345.03|22430.09|22350.09|22425.03|22345.03|10
1734799120000|2024-12-21 16:38:40|22425.48|22345.48|22436.08|22356.08|22436.08|22356.08|22425.48|22345.48|10
1734799130000|2024-12-21 16:38:50|22436.59|22356.59|22443.03|22363.03|22443.76|22363.76|22436.16|22356.16|10
1734799140000|2024-12-21 16:39:00|22442.5|22362.5|22440.02|22360.02|22444.66|22364.66|22440.02|22360.02|9
1734799150000|2024-12-21 16:39:10|22440.39|22360.39|22442.35|22362.35|22442.35|22362.35|22439.75|22359.75|9
1734799160000|2024-12-21 16:39:20|22441.94|22361.94|22439.55|22359.55|22442.83|22362.83|22439.55|22359.55|10
1734799170000|2024-12-21 16:39:30|22440.01|22360.01|22443.99|22363.99|22444.51|22364.51|22440.01|22360.01|10
1734799180000|2024-12-21 16:39:40|22443.91|22363.91|22435.93|22355.93|22443.91|22363.91|22435.93|22355.93|10
1734799190000|2024-12-21 16:39:50|22434.3|22354.3|22434.74|22354.74|22435.39|22355.39|22434.21|22354.21|10
1734799200000|2024-12-21 16:40:00|22432.82|22352.82|22425.31|22345.31|22432.82|22352.82|22425.31|22345.31|10
1734799210000|2024-12-21 16:40:10|22425.48|22345.48|22425.06|22345.06|22425.48|22345.48|22423.23|22343.23|10
1734799220000|2024-12-21 16:40:20|22424.76|22344.76|22419.4|22339.4|22425.21|22345.21|22419.4|22339.4|10
1734799230000|2024-12-21 16:40:30|22419.3|22339.3|22412.47|22332.47|22419.3|22339.3|22412.47|22332.47|10
1734799240000|2024-12-21 16:40:40|22410.52|22330.52|22401.46|22321.46|22410.52|22330.52|22401.06|22321.06|10
1734799250000|2024-12-21 16:40:50|22402.18|22322.18|22405.87|22325.87|22406.48|22326.48|22402.18|22322.18|10
1734799260000|2024-12-21 16:41:00|22405.2|22325.2|22397.61|22317.61|22405.2|22325.2|22397.39|22317.39|10
1734799270000|2024-12-21 16:41:10|22396.87|22316.87|22391.74|22311.74|22396.87|22316.87|22391.74|22311.74|10
1734799280000|2024-12-21 16:41:20|22390.67|22310.67|22394.62|22314.62|22394.74|22314.74|22390.67|22310.67|10
1734799290000|2024-12-21 16:41:30|22394.27|22314.27|22398.73|22318.73|22398.73|22318.73|22394.27|22314.27|10
1734799300000|2024-12-21 16:41:40|22399.02|22319.02|22392.48|22312.48|22399.02|22319.02|22392.48|22312.48|10
1734799310000|2024-12-21 16:41:50|22392.26|22312.26|22394.78|22314.78|22394.78|22314.78|22392.26|22312.26|10
1734799320000|2024-12-21 16:42:00|22395.64|22315.64|22399.16|22319.16|22399.16|22319.16|22395.64|22315.64|10
1734799330000|2024-12-21 16:42:10|22399.34|22319.34|22401.14|22321.14|22401.39|22321.39|22398.94|22318.94|10
1734799340000|2024-12-21 16:42:20|22399.74|22319.74|22393.69|22313.69|22399.74|22319.74|22393.69|22313.69|10
1734799350000|2024-12-21 16:42:30|22393.84|22313.84|22395.44|22315.44|22396.04|22316.04|22393.33|22313.33|10
1734799360000|2024-12-21 16:42:40|22396.08|22316.08|22401.08|22321.08|22401.08|22321.08|22396.08|22316.08|10
1734799370000|2024-12-21 16:42:50|22401.2|22321.2|22388.84|22308.84|22401.2|22321.2|22388.84|22308.84|10
1734799380000|2024-12-21 16:43:00|22386.02|22306.02|22385.42|22305.42|22386.02|22306.02|22382.98|22302.98|10
1734799390000|2024-12-21 16:43:10|22384.52|22304.52|22377|22297|22384.58|22304.58|22377|22297|10
1734799400000|2024-12-21 16:43:20|22377.24|22297.24|22379.86|22299.86|22381.65|22301.65|22377.24|22297.24|10
1734799410000|2024-12-21 16:43:30|22380.71|22300.71|22373.52|22293.52|22380.71|22300.71|22373.52|22293.52|10
1734799420000|2024-12-21 16:43:40|22374.35|22294.35|22374.22|22294.22|22377.26|22297.26|22374.22|22294.22|10
1734799430000|2024-12-21 16:43:50|22373.25|22293.25|22365.71|22285.71|22373.3|22293.3|22365.71|22285.71|10
1734799440000|2024-12-21 16:44:00|22362.87|22282.87|22355.11|22275.11|22363.31|22283.31|22355.11|22275.11|10
1734799450000|2024-12-21 16:44:10|22353.5|22273.5|22336.45|22256.45|22353.5|22273.5|22336.45|22256.45|10
1734799460000|2024-12-21 16:44:20|22336.63|22256.63|22336.54|22256.54|22338.21|22258.21|22336.05|22256.05|10
1734799470000|2024-12-21 16:44:30|22336.08|22256.08|22337.07|22257.07|22340.22|22260.22|22336.08|22256.08|10
1734799480000|2024-12-21 16:44:40|22336.08|22256.08|22331.44|22251.44|22336.08|22256.08|22331.28|22251.28|10
1734799490000|2024-12-21 16:44:50|22330.86|22250.86|22322.58|22242.58|22330.86|22250.86|22321.26|22241.26|10
1734799500000|2024-12-21 16:45:00|22322.35|22242.35|22316.04|22236.04|22323.04|22243.04|22316.04|22236.04|10
1734799510000|2024-12-21 16:45:10|22313.64|22233.64|22310.14|22230.14|22313.98|22233.98|22310.14|22230.14|10
1734799520000|2024-12-21 16:45:20|22310.57|22230.57|22304.66|22224.66|22311.66|22231.66|22304.66|22224.66|10
1734799530000|2024-12-21 16:45:30|22304.88|22224.88|22304.18|22224.18|22305.57|22225.57|22303|22223|10
1734799540000|2024-12-21 16:45:40|22304.22|22224.22|22310.71|22230.71|22310.71|22230.71|22304.22|22224.22|10
1734799550000|2024-12-21 16:45:50|22311.43|22231.43|22315.07|22235.07|22315.07|22235.07|22311.43|22231.43|10
1734799560000|2024-12-21 16:46:00|22314.7|22234.7|22331.44|22251.44|22331.44|22251.44|22314.7|22234.7|10
1734799570000|2024-12-21 16:46:10|22332.77|22252.77|22337.96|22257.96|22339.24|22259.24|22332.77|22252.77|10
1734799580000|2024-12-21 16:46:20|22337.62|22257.62|22343.68|22263.68|22343.68|22263.68|22337.38|22257.38|10
1734799590000|2024-12-21 16:46:30|22341.32|22261.32|22343.17|22263.17|22343.67|22263.67|22341.32|22261.32|10
1734799600000|2024-12-21 16:46:40|22343.23|22263.23|22349.55|22269.55|22351.69|22271.69|22343.23|22263.23|10
1734799610000|2024-12-21 16:46:50|22349.5|22269.5|22346.83|22266.83|22350.14|22270.14|22346.83|22266.83|10
1734799620000|2024-12-21 16:47:00|22346.3|22266.3|22351.79|22271.79|22351.79|22271.79|22346.3|22266.3|10
1734799630000|2024-12-21 16:47:10|22353.29|22273.29|22359.21|22279.21|22359.63|22279.63|22353.29|22273.29|10
1734799640000|2024-12-21 16:47:20|22360.58|22280.58|22358.41|22278.41|22361.72|22281.72|22357.85|22277.85|10
1734799650000|2024-12-21 16:47:30|22358.9|22278.9|22358.8|22278.8|22358.9|22278.9|22357.78|22277.78|10
1734799660000|2024-12-21 16:47:40|22358.93|22278.93|22356.18|22276.18|22359.62|22279.62|22356.18|22276.18|10
1734799670000|2024-12-21 16:47:50|22356.67|22276.67|22356.38|22276.38|22357.24|22277.24|22356.04|22276.04|10
1734799680000|2024-12-21 16:48:00|22356.55|22276.55|22358.55|22278.55|22359.05|22279.05|22356.55|22276.55|10
1734799690000|2024-12-21 16:48:10|22358.61|22278.61|22349.79|22269.79|22358.61|22278.61|22349.79|22269.79|10
1734799700000|2024-12-21 16:48:20|22348.72|22268.72|22347.51|22267.51|22349.54|22269.54|22346.76|22266.76|10
1734799710000|2024-12-21 16:48:30|22346.95|22266.95|22348.76|22268.76|22349.4|22269.4|22346.95|22266.95|10
1734799720000|2024-12-21 16:48:40|22350.41|22270.41|22356.2|22276.2|22357|22277|22350.41|22270.41|10
1734799730000|2024-12-21 16:48:50|22356.9|22276.9|22351.11|22271.11|22356.9|22276.9|22350.6|22270.6|9
1734799740000|2024-12-21 16:49:00|22351.06|22271.06|22353.09|22273.09|22353.09|22273.09|22349.87|22269.87|10
1734799750000|2024-12-21 16:49:10|22352.55|22272.55|22355.07|22275.07|22355.17|22275.17|22352.55|22272.55|10
1734799760000|2024-12-21 16:49:20|22353.83|22273.83|22357.51|22277.51|22357.53|22277.53|22353.83|22273.83|10
1734799770000|2024-12-21 16:49:30|22357.49|22277.49|22366.31|22286.31|22366.31|22286.31|22357.49|22277.49|10
1734799780000|2024-12-21 16:49:40|22367.82|22287.82|22369.11|22289.11|22370.54|22290.54|22367.74|22287.74|10
1734799790000|2024-12-21 16:49:50|22369.25|22289.25|22364.62|22284.62|22369.25|22289.25|22364.62|22284.62|10
1734799800000|2024-12-21 16:50:00|22363.83|22283.83|22366.21|22286.21|22366.21|22286.21|22363.68|22283.68|10
1734799810000|2024-12-21 16:50:10|22366.94|22286.94|22363.05|22283.05|22370.35|22290.35|22363.05|22283.05|10
1734799820000|2024-12-21 16:50:20|22361.85|22281.85|22360.54|22280.54|22362.04|22282.04|22359.64|22279.64|10
1734799830000|2024-12-21 16:50:30|22360.65|22280.65|22368.45|22288.45|22368.76|22288.76|22360.65|22280.65|10
1734799840000|2024-12-21 16:50:40|22368.92|22288.92|22376.85|22296.85|22378.12|22298.12|22368.75|22288.75|10
1734799850000|2024-12-21 16:50:50|22377.18|22297.18|22371.54|22291.54|22377.18|22297.18|22371|22291|10
1734799860000|2024-12-21 16:51:00|22371.65|22291.65|22375.24|22295.24|22375.68|22295.68|22370.52|22290.52|10
1734799870000|2024-12-21 16:51:10|22376.01|22296.01|22381.33|22301.33|22381.33|22301.33|22376.01|22296.01|10
1734799880000|2024-12-21 16:51:20|22383.26|22303.26|22382.57|22302.57|22386.99|22306.99|22382.57|22302.57|9
1734799890000|2024-12-21 16:51:30|22381.5|22301.5|22383.43|22303.43|22383.77|22303.77|22379.74|22299.74|10
1734799900000|2024-12-21 16:51:40|22384.5|22304.5|22383.91|22303.91|22385.01|22305.01|22383.27|22303.27|10
1734799910000|2024-12-21 16:51:50|22384.52|22304.52|22386.49|22306.49|22386.49|22306.49|22384.1|22304.1|10
1734799920000|2024-12-21 16:52:00|22386.72|22306.72|22387.86|22307.86|22389.39|22309.39|22386.53|22306.53|10
1734799930000|2024-12-21 16:52:10|22392.25|22312.25|22396.04|22316.04|22396.04|22316.04|22392.25|22312.25|10
1734799940000|2024-12-21 16:52:20|22396.92|22316.92|22408.81|22328.81|22408.81|22328.81|22396.92|22316.92|10
1734799950000|2024-12-21 16:52:30|22408.84|22328.84|22401.95|22321.95|22410.52|22330.52|22401.95|22321.95|10
1734799960000|2024-12-21 16:52:40|22400.82|22320.82|22392.98|22312.98|22400.82|22320.82|22392.52|22312.52|10
1734799970000|2024-12-21 16:52:50|22392.9|22312.9|22391.3|22311.3|22392.9|22312.9|22391.21|22311.21|10
1734799980000|2024-12-21 16:53:00|22391.26|22311.26|22382.57|22302.57|22391.26|22311.26|22382.57|22302.57|10
1734799990000|2024-12-21 16:53:10|22379.92|22299.92|22369.47|22289.47|22379.92|22299.92|22369.04|22289.04|10
1734800000000|2024-12-21 16:53:20|22370.35|22290.35|22370.18|22290.18|22371.22|22291.22|22370.05|22290.05|9
1734800010000|2024-12-21 16:53:30|22370.27|22290.27|22371.57|22291.57|22374.52|22294.52|22370.27|22290.27|10
1734800020000|2024-12-21 16:53:40|22371.28|22291.28|22361.04|22281.04|22371.47|22291.47|22361.04|22281.04|10
1734800030000|2024-12-21 16:53:50|22358.98|22278.98|22359.8|22279.8|22360.01|22280.01|22356.93|22276.93|10
1734800040000|2024-12-21 16:54:00|22359.43|22279.43|22358.94|22278.94|22359.8|22279.8|22358.19|22278.19|10
1734800050000|2024-12-21 16:54:10|22360.08|22280.08|22359.53|22279.53|22360.99|22280.99|22359.53|22279.53|10
1734800060000|2024-12-21 16:54:20|22359.2|22279.2|22360.51|22280.51|22360.51|22280.51|22358.85|22278.85|9
1734800070000|2024-12-21 16:54:30|22359.55|22279.55|22362.04|22282.04|22362.04|22282.04|22359.15|22279.15|10
1734800080000|2024-12-21 16:54:40|22362.58|22282.58|22362.55|22282.55|22363.61|22283.61|22362.55|22282.55|10
1734800090000|2024-12-21 16:54:50|22362.44|22282.44|22361.76|22281.76|22362.55|22282.55|22361.74|22281.74|10
1734800100000|2024-12-21 16:55:00|22362.25|22282.25|22368.48|22288.48|22368.48|22288.48|22362.25|22282.25|10
1734800110000|2024-12-21 16:55:10|22369.21|22289.21|22374.21|22294.21|22374.21|22294.21|22369.21|22289.21|10
1734800120000|2024-12-21 16:55:20|22375.05|22295.05|22386.49|22306.49|22387.24|22307.24|22375.05|22295.05|10
1734800130000|2024-12-21 16:55:30|22388.59|22308.59|22386.33|22306.33|22389.63|22309.63|22386.33|22306.33|10
1734800140000|2024-12-21 16:55:40|22385.71|22305.71|22384.41|22304.41|22385.87|22305.87|22384.28|22304.28|10
1734800150000|2024-12-21 16:55:50|22384.07|22304.07|22383.44|22303.44|22384.2|22304.2|22383.23|22303.23|9
1734800160000|2024-12-21 16:56:00|22383.15|22303.15|22382.25|22302.25|22383.27|22303.27|22381.74|22301.74|10
1734800170000|2024-12-21 16:56:10|22381.9|22301.9|22383.42|22303.42|22384.45|22304.45|22381.9|22301.9|10
1734800180000|2024-12-21 16:56:20|22383.78|22303.78|22385.43|22305.43|22385.75|22305.75|22383.78|22303.78|10
1734800190000|2024-12-21 16:56:30|22385.42|22305.42|22378.09|22298.09|22385.42|22305.42|22377.79|22297.79|10
1734800200000|2024-12-21 16:56:40|22378.48|22298.48|22375.02|22295.02|22379.35|22299.35|22375.02|22295.02|10
1734800210000|2024-12-21 16:56:50|22374.28|22294.28|22359.67|22279.67|22374.28|22294.28|22359.67|22279.67|10
1734800220000|2024-12-21 16:57:00|22360.02|22280.02|22357.78|22277.78|22360.02|22280.02|22354.37|22274.37|10
1734800230000|2024-12-21 16:57:10|22357.6|22277.6|22355.94|22275.94|22357.97|22277.97|22355.74|22275.74|10
1734800240000|2024-12-21 16:57:20|22357.09|22277.09|22354.51|22274.51|22357.37|22277.37|22354.51|22274.51|10
1734800250000|2024-12-21 16:57:30|22354.47|22274.47|22357.14|22277.14|22357.14|22277.14|22354.47|22274.47|10
1734800260000|2024-12-21 16:57:40|22356.91|22276.91|22363.45|22283.45|22363.45|22283.45|22356.91|22276.91|10
1734800270000|2024-12-21 16:57:50|22365.97|22285.97|22372.38|22292.38|22372.38|22292.38|22365.97|22285.97|10
1734800280000|2024-12-21 16:58:00|22372.53|22292.53|22376.68|22296.68|22376.68|22296.68|22372.52|22292.52|10
1734800290000|2024-12-21 16:58:10|22376.87|22296.87|22378.2|22298.2|22379.01|22299.01|22376.87|22296.87|10
1734800300000|2024-12-21 16:58:20|22378.59|22298.59|22383.52|22303.52|22383.64|22303.64|22378.59|22298.59|10
1734800310000|2024-12-21 16:58:30|22382.68|22302.68|22377.61|22297.61|22382.82|22302.82|22377.61|22297.61|10
1734800320000|2024-12-21 16:58:40|22377.06|22297.06|22374.4|22294.4|22377.06|22297.06|22374.4|22294.4|10
1734800330000|2024-12-21 16:58:50|22373.88|22293.88|22372.36|22292.36|22373.88|22293.88|22372.2|22292.2|10
1734800340000|2024-12-21 16:59:00|22372.22|22292.22|22368.64|22288.64|22372.22|22292.22|22368.64|22288.64|9
1734800350000|2024-12-21 16:59:10|22368.66|22288.66|22363.29|22283.29|22368.68|22288.68|22363.29|22283.29|10
1734800360000|2024-12-21 16:59:20|22361.35|22281.35|22358.05|22278.05|22361.35|22281.35|22357.28|22277.28|10
1734800370000|2024-12-21 16:59:30|22358.4|22278.4|22364.9|22284.9|22364.9|22284.9|22358.4|22278.4|10
1734800380000|2024-12-21 16:59:40|22365.02|22285.02|22364.07|22284.07|22365.02|22285.02|22362.96|22282.96|10
1734800390000|2024-12-21 16:59:50|22364.7|22284.7|22362.88|22282.88|22365.3|22285.3|22362.88|22282.88|9
1734800400000|2024-12-21 17:00:00|22362.83|22282.83|22362.13|22282.13|22364.08|22284.08|22362.13|22282.13|9
1734800410000|2024-12-21 17:00:10|22361.28|22281.28|22354.54|22274.54|22361.75|22281.75|22354.54|22274.54|10
1734800420000|2024-12-21 17:00:20|22353.14|22273.14|22352.08|22272.08|22353.14|22273.14|22349.63|22269.63|10
1734800430000|2024-12-21 17:00:30|22351.02|22271.02|22357.35|22277.35|22357.35|22277.35|22351.02|22271.02|10
1734800440000|2024-12-21 17:00:40|22360.06|22280.06|22369.73|22289.73|22369.73|22289.73|22360.06|22280.06|10
1734800450000|2024-12-21 17:00:50|22368.06|22288.06|22363.21|22283.21|22368.06|22288.06|22363.13|22283.13|10
1734800460000|2024-12-21 17:01:00|22363.12|22283.12|22367.92|22287.92|22367.92|22287.92|22363.06|22283.06|10
1734800470000|2024-12-21 17:01:10|22370.72|22290.72|22370.54|22290.54|22370.72|22290.72|22368.16|22288.16|10
1734800480000|2024-12-21 17:01:20|22368.96|22288.96|22369.99|22289.99|22370.86|22290.86|22367.88|22287.88|10
1734800490000|2024-12-21 17:01:30|22372.14|22292.14|22377.36|22297.36|22377.41|22297.41|22372.14|22292.14|10
1734800500000|2024-12-21 17:01:40|22377.4|22297.4|22367.65|22287.65|22377.4|22297.4|22367.65|22287.65|10
1734800510000|2024-12-21 17:01:50|22366.15|22286.15|22350.1|22270.1|22366.15|22286.15|22350.1|22270.1|10
1734800520000|2024-12-21 17:02:00|22349.05|22269.05|22340.49|22260.49|22349.05|22269.05|22340.49|22260.49|9
1734800530000|2024-12-21 17:02:10|22339.86|22259.86|22332.6|22252.6|22339.86|22259.86|22332.6|22252.6|10
1734800540000|2024-12-21 17:02:20|22329.79|22249.79|22317.31|22237.31|22329.79|22249.79|22317.31|22237.31|10
1734800550000|2024-12-21 17:02:30|22317.52|22237.52|22323.37|22243.37|22323.37|22243.37|22317.23|22237.23|10
1734800560000|2024-12-21 17:02:40|22324.69|22244.69|22336.93|22256.93|22336.93|22256.93|22324.69|22244.69|10
1734800570000|2024-12-21 17:02:50|22339.23|22259.23|22345.5|22265.5|22345.81|22265.81|22339.23|22259.23|10
1734800580000|2024-12-21 17:03:00|22345.74|22265.74|22345.65|22265.65|22345.74|22265.74|22341.77|22261.77|10
1734800590000|2024-12-21 17:03:10|22350.74|22270.74|22361.7|22281.7|22361.7|22281.7|22350.74|22270.74|10
1734800600000|2024-12-21 17:03:20|22360.5|22280.5|22361.67|22281.67|22363.25|22283.25|22360.5|22280.5|10
1734800610000|2024-12-21 17:03:30|22359.84|22279.84|22359.72|22279.72|22359.99|22279.99|22357.57|22277.57|10
1734800620000|2024-12-21 17:03:40|22359.71|22279.71|22359.51|22279.51|22359.75|22279.75|22357.89|22277.89|10
1734800630000|2024-12-21 17:03:50|22360.22|22280.22|22373.93|22293.93|22373.97|22293.97|22359.27|22279.27|10
1734800640000|2024-12-21 17:04:00|22372.88|22292.88|22366.66|22286.66|22372.88|22292.88|22365.33|22285.33|10
1734800650000|2024-12-21 17:04:10|22367.65|22287.65|22367.96|22287.96|22369.79|22289.79|22367.54|22287.54|10
1734800660000|2024-12-21 17:04:20|22369.45|22289.45|22380.61|22300.61|22380.61|22300.61|22369.45|22289.45|10
1734800670000|2024-12-21 17:04:30|22384.33|22304.33|22392.99|22312.99|22392.99|22312.99|22384.33|22304.33|10
1734800680000|2024-12-21 17:04:40|22394|22314|22394.23|22314.23|22394.57|22314.57|22392.46|22312.46|10
1734800690000|2024-12-21 17:04:50|22395|22315|22397.57|22317.57|22397.57|22317.57|22394.06|22314.06|10
1734800700000|2024-12-21 17:05:00|22397.69|22317.69|22403.83|22323.83|22403.83|22323.83|22397.69|22317.69|10
1734800710000|2024-12-21 17:05:10|22405.8|22325.8|22415.08|22335.08|22415.08|22335.08|22405.8|22325.8|10
1734800720000|2024-12-21 17:05:20|22414.91|22334.91|22419.5|22339.5|22420.9|22340.9|22414.91|22334.91|10
1734800730000|2024-12-21 17:05:30|22418.36|22338.36|22399.24|22319.24|22418.36|22338.36|22399.24|22319.24|10
1734800740000|2024-12-21 17:05:40|22395.56|22315.56|22396.12|22316.12|22397.04|22317.04|22395.56|22315.56|10
1734800750000|2024-12-21 17:05:50|22396.45|22316.45|22400.05|22320.05|22402.61|22322.61|22395.45|22315.45|10
1734800760000|2024-12-21 17:06:00|22399.97|22319.97|22389.31|22309.31|22400.18|22320.18|22389.31|22309.31|10
1734800770000|2024-12-21 17:06:10|22387.04|22307.04|22381.74|22301.74|22387.04|22307.04|22381.25|22301.25|10
1734800780000|2024-12-21 17:06:20|22381.57|22301.57|22385.58|22305.58|22386.21|22306.21|22381.57|22301.57|10
1734800790000|2024-12-21 17:06:30|22385.75|22305.75|22377.52|22297.52|22385.75|22305.75|22377.52|22297.52|10
1734800800000|2024-12-21 17:06:40|22375.69|22295.69|22370.95|22290.95|22375.69|22295.69|22369.31|22289.31|10
1734800810000|2024-12-21 17:06:50|22369.02|22289.02|22365.5|22285.5|22369.02|22289.02|22365.46|22285.46|10
1734800820000|2024-12-21 17:07:00|22365.28|22285.28|22362.07|22282.07|22365.28|22285.28|22362.07|22282.07|10
1734800830000|2024-12-21 17:07:10|22360.93|22280.93|22355.56|22275.56|22360.93|22280.93|22355.56|22275.56|10
1734800840000|2024-12-21 17:07:20|22351.91|22271.91|22339.92|22259.92|22351.99|22271.99|22337.87|22257.87|10
1734800850000|2024-12-21 17:07:30|22339.25|22259.25|22337.66|22257.66|22340.07|22260.07|22337.41|22257.41|10
1734800860000|2024-12-21 17:07:40|22337.29|22257.29|22336.65|22256.65|22339.19|22259.19|22335.83|22255.83|10
1734800870000|2024-12-21 17:07:50|22336.46|22256.46|22333.85|22253.85|22336.46|22256.46|22332.75|22252.75|10
1734800880000|2024-12-21 17:08:00|22333.63|22253.63|22311.07|22231.07|22333.63|22253.63|22311.07|22231.07|10
1734800890000|2024-12-21 17:08:10|22304.23|22224.23|22280.88|22200.88|22304.23|22224.23|22280.88|22200.88|10
1734800900000|2024-12-21 17:08:20|22280.41|22200.41|22269.1|22189.1|22280.41|22200.41|22269.1|22189.1|10
1734800910000|2024-12-21 17:08:30|22266.92|22186.92|22268.62|22188.62|22268.62|22188.62|22266.87|22186.87|10
1734800920000|2024-12-21 17:08:40|22268.72|22188.72|22276.28|22196.28|22276.28|22196.28|22268.72|22188.72|10
1734800930000|2024-12-21 17:08:50|22278.06|22198.06|22295.69|22215.69|22295.92|22215.92|22278.06|22198.06|10
1734800940000|2024-12-21 17:09:00|22297.38|22217.38|22299.74|22219.74|22301.59|22221.59|22297.38|22217.38|10
1734800950000|2024-12-21 17:09:10|22299.9|22219.9|22302.27|22222.27|22302.27|22222.27|22299.9|22219.9|10
1734800960000|2024-12-21 17:09:20|22303.59|22223.59|22305.96|22225.96|22309.6|22229.6|22303.59|22223.59|10
1734800970000|2024-12-21 17:09:30|22304.85|22224.85|22300.93|22220.93|22306.1|22226.1|22300.93|22220.93|10
1734800980000|2024-12-21 17:09:40|22300.08|22220.08|22290.09|22210.09|22300.08|22220.08|22290.09|22210.09|10
1734800990000|2024-12-21 17:09:50|22289.16|22209.16|22286.15|22206.15|22289.16|22209.16|22286.15|22206.15|10
1734801000000|2024-12-21 17:10:00|22286.28|22206.28|22278.89|22198.89|22286.68|22206.68|22276.82|22196.82|10
1734801010000|2024-12-21 17:10:10|22280.71|22200.71|22280.62|22200.62|22282.99|22202.99|22279.88|22199.88|10
1734801020000|2024-12-21 17:10:20|22280.44|22200.44|22279.41|22199.41|22281.88|22201.88|22277.52|22197.52|10
1734801030000|2024-12-21 17:10:30|22278.44|22198.44|22273.14|22193.14|22279.55|22199.55|22273.14|22193.14|10
1734801040000|2024-12-21 17:10:40|22273.23|22193.23|22271.79|22191.79|22274.43|22194.43|22271.66|22191.66|9
1734801050000|2024-12-21 17:10:50|22271.19|22191.19|22269.95|22189.95|22271.19|22191.19|22268.08|22188.08|10
1734801060000|2024-12-21 17:11:00|22269.29|22189.29|22266.95|22186.95|22269.29|22189.29|22266.16|22186.16|10
1734801070000|2024-12-21 17:11:10|22263.41|22183.41|22260.64|22180.64|22263.41|22183.41|22255.82|22175.82|10
1734801080000|2024-12-21 17:11:20|22260.23|22180.23|22261.41|22181.41|22261.94|22181.94|22258.3|22178.3|10
1734801090000|2024-12-21 17:11:30|22260.88|22180.88|22260.93|22180.93|22264.31|22184.31|22260.88|22180.88|10
1734801100000|2024-12-21 17:11:40|22260.78|22180.78|22259.76|22179.76|22260.78|22180.78|22259.12|22179.12|10
1734801110000|2024-12-21 17:11:50|22259.26|22179.26|22260.44|22180.44|22261.01|22181.01|22257.1|22177.1|10
1734801120000|2024-12-21 17:12:00|22260.7|22180.7|22250.88|22170.88|22260.96|22180.96|22250.88|22170.88|10
1734801130000|2024-12-21 17:12:10|22248.81|22168.81|22248.67|22168.67|22249.51|22169.51|22247.94|22167.94|9
1734801140000|2024-12-21 17:12:20|22248.38|22168.38|22250.79|22170.79|22250.79|22170.79|22248.38|22168.38|9
1734801150000|2024-12-21 17:12:30|22252.52|22172.52|22252.01|22172.01|22252.67|22172.67|22250.54|22170.54|9
1734801160000|2024-12-21 17:12:40|22251.8|22171.8|22254.9|22174.9|22254.9|22174.9|22251.56|22171.56|10
1734801170000|2024-12-21 17:12:50|22256.53|22176.53|22260.68|22180.68|22260.68|22180.68|22256.53|22176.53|10
1734801180000|2024-12-21 17:13:00|22259.56|22179.56|22265.45|22185.45|22265.45|22185.45|22259.56|22179.56|10
1734801190000|2024-12-21 17:13:10|22267.52|22187.52|22270.95|22190.95|22270.95|22190.95|22267.52|22187.52|10
1734801200000|2024-12-21 17:13:20|22271.88|22191.88|22271.21|22191.21|22271.88|22191.88|22270.35|22190.35|10
1734801210000|2024-12-21 17:13:30|22269.52|22189.52|22267.42|22187.42|22269.52|22189.52|22266.24|22186.24|10
1734801220000|2024-12-21 17:13:40|22267.95|22187.95|22276.18|22196.18|22276.18|22196.18|22267.95|22187.95|10
1734801230000|2024-12-21 17:13:50|22275.38|22195.38|22278.88|22198.88|22278.88|22198.88|22275.38|22195.38|10
1734801240000|2024-12-21 17:14:00|22280.68|22200.68|22287.19|22207.19|22288.88|22208.88|22280.68|22200.68|10
1734801250000|2024-12-21 17:14:10|22288.99|22208.99|22293.58|22213.58|22293.65|22213.65|22288.99|22208.99|10
1734801260000|2024-12-21 17:14:20|22293.65|22213.65|22300.44|22220.44|22300.44|22220.44|22293.01|22213.01|10
1734801270000|2024-12-21 17:14:30|22304.27|22224.27|22306.86|22226.86|22307.66|22227.66|22304.27|22224.27|10
1734801280000|2024-12-21 17:14:40|22305.9|22225.9|22310.79|22230.79|22310.79|22230.79|22300.62|22220.62|10
1734801290000|2024-12-21 17:14:50|22311.85|22231.85|22319.6|22239.6|22319.6|22239.6|22311.85|22231.85|10
1734801300000|2024-12-21 17:15:00|22320.29|22240.29|22329.92|22249.92|22329.92|22249.92|22320.29|22240.29|10
1734801310000|2024-12-21 17:15:10|22330.02|22250.02|22335.56|22255.56|22335.56|22255.56|22329.22|22249.22|10
1734801320000|2024-12-21 17:15:20|22336.38|22256.38|22331.21|22251.21|22336.97|22256.97|22330.86|22250.86|10
1734801330000|2024-12-21 17:15:30|22330.81|22250.81|22337.43|22257.43|22337.43|22257.43|22330.81|22250.81|10
1734801340000|2024-12-21 17:15:40|22337.51|22257.51|22356.28|22276.28|22356.28|22276.28|22337.35|22257.35|10
1734801350000|2024-12-21 17:15:50|22358.77|22278.77|22364.33|22284.33|22364.33|22284.33|22358.77|22278.77|10
1734801360000|2024-12-21 17:16:00|22365.29|22285.29|22373.97|22293.97|22376.39|22296.39|22365.29|22285.29|10
1734801370000|2024-12-21 17:16:10|22372.38|22292.38|22375.11|22295.11|22375.11|22295.11|22370.48|22290.48|10
1734801380000|2024-12-21 17:16:20|22375.35|22295.35|22386.02|22306.02|22386.02|22306.02|22375.35|22295.35|10
1734801390000|2024-12-21 17:16:30|22385.73|22305.73|22379.26|22299.26|22385.73|22305.73|22371.67|22291.67|10
1734801400000|2024-12-21 17:16:40|22379.28|22299.28|22378.57|22298.57|22380|22300|22377.31|22297.31|10
1734801410000|2024-12-21 17:16:50|22378.04|22298.04|22375.12|22295.12|22378.94|22298.94|22374.5|22294.5|10
1734801420000|2024-12-21 17:17:00|22374.61|22294.61|22373.22|22293.22|22375.29|22295.29|22371.43|22291.43|10
1734801430000|2024-12-21 17:17:10|22372.87|22292.87|22369.64|22289.64|22375.76|22295.76|22369.64|22289.64|10
1734801440000|2024-12-21 17:17:20|22369.03|22289.03|22368.87|22288.87|22369.03|22289.03|22366.38|22286.38|10
1734801450000|2024-12-21 17:17:30|22367.96|22287.96|22370.74|22290.74|22370.74|22290.74|22367.96|22287.96|10
1734801460000|2024-12-21 17:17:40|22370.97|22290.97|22372.11|22292.11|22372.79|22292.79|22370.6|22290.6|10
1734801470000|2024-12-21 17:17:50|22370.99|22290.99|22373.62|22293.62|22374.38|22294.38|22370.99|22290.99|10
1734801480000|2024-12-21 17:18:00|22374.47|22294.47|22375.47|22295.47|22375.82|22295.82|22374.47|22294.47|10
1734801490000|2024-12-21 17:18:10|22376.08|22296.08|22376.14|22296.14|22377.8|22297.8|22372.98|22292.98|10
1734801500000|2024-12-21 17:18:20|22374.77|22294.77|22376.41|22296.41|22376.41|22296.41|22372.73|22292.73|10
1734801510000|2024-12-21 17:18:30|22377.53|22297.53|22376.62|22296.62|22377.53|22297.53|22374.26|22294.26|10
1734801520000|2024-12-21 17:18:40|22377.2|22297.2|22367.28|22287.28|22377.2|22297.2|22367.28|22287.28|10
1734801530000|2024-12-21 17:18:50|22367.3|22287.3|22347.71|22267.71|22367.3|22287.3|22347.71|22267.71|10
1734801540000|2024-12-21 17:19:00|22344.5|22264.5|22339.9|22259.9|22346.03|22266.03|22338.43|22258.43|10
1734801550000|2024-12-21 17:19:10|22342.16|22262.16|22341.4|22261.4|22342.65|22262.65|22341.4|22261.4|10
1734801560000|2024-12-21 17:19:20|22340.39|22260.39|22340.25|22260.25|22340.8|22260.8|22339.04|22259.04|10
1734801570000|2024-12-21 17:19:30|22340.64|22260.64|22342.69|22262.69|22343.19|22263.19|22340.64|22260.64|10
1734801580000|2024-12-21 17:19:40|22342.57|22262.57|22349.39|22269.39|22349.55|22269.55|22342.57|22262.57|10
1734801590000|2024-12-21 17:19:50|22348.75|22268.75|22352.62|22272.62|22352.85|22272.85|22348.75|22268.75|10
1734801600000|2024-12-21 17:20:00|22352.58|22272.58|22347.12|22267.12|22352.58|22272.58|22347.12|22267.12|10
1734801610000|2024-12-21 17:20:10|22346.49|22266.49|22350.19|22270.19|22351.65|22271.65|22346.41|22266.41|10
1734801620000|2024-12-21 17:20:20|22350.56|22270.56|22344.37|22264.37|22350.56|22270.56|22343.37|22263.37|10
1734801630000|2024-12-21 17:20:30|22346.5|22266.5|22349.06|22269.06|22349.06|22269.06|22346.5|22266.5|10
1734801640000|2024-12-21 17:20:40|22351.46|22271.46|22362.98|22282.98|22362.98|22282.98|22351.46|22271.46|10
1734801650000|2024-12-21 17:20:50|22361.06|22281.06|22354.14|22274.14|22361.06|22281.06|22354.14|22274.14|10
1734801660000|2024-12-21 17:21:00|22353.59|22273.59|22356.6|22276.6|22356.6|22276.6|22351.04|22271.04|10
1734801670000|2024-12-21 17:21:10|22357.78|22277.78|22359.54|22279.54|22359.54|22279.54|22357.22|22277.22|10
1734801680000|2024-12-21 17:21:20|22360.31|22280.31|22368.6|22288.6|22368.6|22288.6|22360.31|22280.31|10
1734801690000|2024-12-21 17:21:30|22369.5|22289.5|22370.77|22290.77|22373.08|22293.08|22369.5|22289.5|10
1734801700000|2024-12-21 17:21:40|22369|22289|22365.91|22285.91|22369|22289|22363.72|22283.72|10
1734801710000|2024-12-21 17:21:50|22367.74|22287.74|22359.96|22279.96|22367.74|22287.74|22359.96|22279.96|10
1734801720000|2024-12-21 17:22:00|22358.07|22278.07|22354.02|22274.02|22358.07|22278.07|22352.59|22272.59|10
1734801730000|2024-12-21 17:22:10|22354.65|22274.65|22355.05|22275.05|22356.68|22276.68|22354.19|22274.19|10
1734801740000|2024-12-21 17:22:20|22355.2|22275.2|22355.32|22275.32|22355.32|22275.32|22353.68|22273.68|10
1734801750000|2024-12-21 17:22:30|22354.52|22274.52|22345.07|22265.07|22354.7|22274.7|22345.07|22265.07|9
1734801760000|2024-12-21 17:22:40|22343.75|22263.75|22328.5|22248.5|22343.75|22263.75|22328.5|22248.5|10
1734801770000|2024-12-21 17:22:50|22328.28|22248.28|22325.08|22245.08|22328.28|22248.28|22324.6|22244.6|10
1734801780000|2024-12-21 17:23:00|22324.2|22244.2|22329.43|22249.43|22330.6|22250.6|22324.2|22244.2|10
1734801790000|2024-12-21 17:23:10|22328.76|22248.76|22320.92|22240.92|22329.12|22249.12|22320.92|22240.92|10
1734801800000|2024-12-21 17:23:20|22321.13|22241.13|22312.24|22232.24|22321.13|22241.13|22312.24|22232.24|10
1734801810000|2024-12-21 17:23:30|22312.23|22232.23|22297.17|22217.17|22312.23|22232.23|22297.17|22217.17|10
1734801820000|2024-12-21 17:23:40|22297.18|22217.18|22282.96|22202.96|22297.18|22217.18|22282.96|22202.96|10
1734801830000|2024-12-21 17:23:50|22283.32|22203.32|22272.24|22192.24|22283.32|22203.32|22272.24|22192.24|9
1734801840000|2024-12-21 17:24:00|22272.37|22192.37|22278.1|22198.1|22278.1|22198.1|22272.37|22192.37|10
1734801850000|2024-12-21 17:24:10|22280.77|22200.77|22288.17|22208.17|22289.18|22209.18|22280.77|22200.77|10
1734801860000|2024-12-21 17:24:20|22288.34|22208.34|22280.62|22200.62|22290.53|22210.53|22280.62|22200.62|10
1734801870000|2024-12-21 17:24:30|22280.91|22200.91|22279.73|22199.73|22281.57|22201.57|22279.73|22199.73|9
1734801880000|2024-12-21 17:24:40|22279.32|22199.32|22280.42|22200.42|22280.6|22200.6|22278.9|22198.9|10
1734801890000|2024-12-21 17:24:50|22280.98|22200.98|22286.91|22206.91|22286.91|22206.91|22280.6|22200.6|10
1734801900000|2024-12-21 17:25:00|22290.09|22210.09|22289.43|22209.43|22291.67|22211.67|22289.43|22209.43|10
1734801910000|2024-12-21 17:25:10|22291.04|22211.04|22304.15|22224.15|22304.15|22224.15|22291.04|22211.04|10
1734801920000|2024-12-21 17:25:20|22304.47|22224.47|22309.58|22229.58|22309.58|22229.58|22304.4|22224.4|10
1734801930000|2024-12-21 17:25:30|22307.44|22227.44|22295.66|22215.66|22307.44|22227.44|22295.66|22215.66|10
1734801940000|2024-12-21 17:25:40|22294.59|22214.59|22296.49|22216.49|22296.49|22216.49|22292.4|22212.4|10
1734801950000|2024-12-21 17:25:50|22296.53|22216.53|22303.56|22223.56|22303.56|22223.56|22296.53|22216.53|10
1734801960000|2024-12-21 17:26:00|22302.97|22222.97|22304.8|22224.8|22304.8|22224.8|22300.93|22220.93|9
1734801970000|2024-12-21 17:26:10|22306.13|22226.13|22310.32|22230.32|22310.32|22230.32|22305.82|22225.82|10
1734801980000|2024-12-21 17:26:20|22311.2|22231.2|22316.16|22236.16|22317.35|22237.35|22311.2|22231.2|10
1734801990000|2024-12-21 17:26:30|22315.57|22235.57|22323.96|22243.96|22323.96|22243.96|22315.57|22235.57|10
1734802000000|2024-12-21 17:26:40|22323|22243|22326.77|22246.77|22326.77|22246.77|22321.35|22241.35|10
1734802010000|2024-12-21 17:26:50|22326.55|22246.55|22329.78|22249.78|22331.24|22251.24|22326.55|22246.55|10
1734802020000|2024-12-21 17:27:00|22328.57|22248.57|22334.97|22254.97|22335.76|22255.76|22328.57|22248.57|10
1734802030000|2024-12-21 17:27:10|22334.68|22254.68|22340.05|22260.05|22340.05|22260.05|22334.68|22254.68|10
1734802040000|2024-12-21 17:27:20|22340.17|22260.17|22349.54|22269.54|22349.54|22269.54|22340.17|22260.17|10
1734802050000|2024-12-21 17:27:30|22350.44|22270.44|22356.2|22276.2|22356.35|22276.35|22350.44|22270.44|10
1734802060000|2024-12-21 17:27:40|22357.29|22277.29|22358.78|22278.78|22358.78|22278.78|22355.23|22275.23|10
1734802070000|2024-12-21 17:27:50|22359.13|22279.13|22359.08|22279.08|22360.19|22280.19|22358.84|22278.84|10
1734802080000|2024-12-21 17:28:00|22358.03|22278.03|22356.95|22276.95|22365.08|22285.08|22356.95|22276.95|10
1734802090000|2024-12-21 17:28:10|22356.4|22276.4|22357.32|22277.32|22357.96|22277.96|22356.4|22276.4|9
1734802100000|2024-12-21 17:28:20|22357.52|22277.52|22360.32|22280.32|22360.32|22280.32|22357.35|22277.35|10
1734802110000|2024-12-21 17:28:30|22359.77|22279.77|22350.9|22270.9|22359.77|22279.77|22350.9|22270.9|10
1734802120000|2024-12-21 17:28:40|22351.02|22271.02|22350.2|22270.2|22351.31|22271.31|22349.65|22269.65|10
1734802130000|2024-12-21 17:28:50|22349.5|22269.5|22349.74|22269.74|22349.74|22269.74|22348.55|22268.55|9
1734802140000|2024-12-21 17:29:00|22349.58|22269.58|22359.82|22279.82|22360.54|22280.54|22349.58|22269.58|10
1734802150000|2024-12-21 17:29:10|22360.78|22280.78|22361.95|22281.95|22363.14|22283.14|22360.78|22280.78|10
1734802160000|2024-12-21 17:29:20|22361.84|22281.84|22369.23|22289.23|22369.23|22289.23|22361.84|22281.84|10
1734802170000|2024-12-21 17:29:30|22369.26|22289.26|22370.64|22290.64|22372.33|22292.33|22369.26|22289.26|10
1734802180000|2024-12-21 17:29:40|22370.46|22290.46|22370.69|22290.69|22371.2|22291.2|22368.34|22288.34|10
1734802190000|2024-12-21 17:29:50|22370.99|22290.99|22372.66|22292.66|22372.66|22292.66|22370.83|22290.83|10
1734802200000|2024-12-21 17:30:00|22372.44|22292.44|22375.66|22295.66|22375.66|22295.66|22371.95|22291.95|10
1734802210000|2024-12-21 17:30:10|22377.38|22297.38|22380.14|22300.14|22380.37|22300.37|22377.38|22297.38|10
1734802220000|2024-12-21 17:30:20|22380.05|22300.05|22382.57|22302.57|22383.2|22303.2|22379.4|22299.4|10
1734802230000|2024-12-21 17:30:30|22382.53|22302.53|22388.77|22308.77|22388.77|22308.77|22382.53|22302.53|10
1734802240000|2024-12-21 17:30:40|22388.5|22308.5|22392.16|22312.16|22392.67|22312.67|22388.5|22308.5|10
1734802250000|2024-12-21 17:30:50|22390.92|22310.92|22387.92|22307.92|22391.67|22311.67|22387.57|22307.57|10
1734802260000|2024-12-21 17:31:00|22387.61|22307.61|22384.05|22304.05|22387.74|22307.74|22383.86|22303.86|10
1734802270000|2024-12-21 17:31:10|22382.29|22302.29|22380.31|22300.31|22382.29|22302.29|22378.71|22298.71|10
1734802280000|2024-12-21 17:31:20|22379.38|22299.38|22382.94|22302.94|22384.47|22304.47|22379.38|22299.38|10
1734802290000|2024-12-21 17:31:30|22382.46|22302.46|22381.71|22301.71|22384.9|22304.9|22381.71|22301.71|10
1734802300000|2024-12-21 17:31:40|22382.15|22302.15|22383.7|22303.7|22383.7|22303.7|22382.15|22302.15|10
1734802310000|2024-12-21 17:31:50|22383.5|22303.5|22378.31|22298.31|22383.5|22303.5|22377.91|22297.91|10
1734802320000|2024-12-21 17:32:00|22377.94|22297.94|22375.57|22295.57|22378.95|22298.95|22375.57|22295.57|10
1734802330000|2024-12-21 17:32:10|22375.67|22295.67|22358.49|22278.49|22375.67|22295.67|22358.49|22278.49|10
1734802340000|2024-12-21 17:32:20|22357.49|22277.49|22346.56|22266.56|22357.49|22277.49|22346.56|22266.56|10
1734802350000|2024-12-21 17:32:30|22346.58|22266.58|22334.64|22254.64|22346.58|22266.58|22334.64|22254.64|10
1734802360000|2024-12-21 17:32:40|22333.77|22253.77|22329.11|22249.11|22333.77|22253.77|22329.11|22249.11|10
1734802370000|2024-12-21 17:32:50|22328.28|22248.28|22321.01|22241.01|22328.28|22248.28|22320.87|22240.87|10
1734802380000|2024-12-21 17:33:00|22320.09|22240.09|22311.56|22231.56|22320.09|22240.09|22311.56|22231.56|10
1734802390000|2024-12-21 17:33:10|22310.21|22230.21|22303.31|22223.31|22310.21|22230.21|22303.31|22223.31|10
1734802400000|2024-12-21 17:33:20|22302.17|22222.17|22301.82|22221.82|22302.28|22222.28|22300.22|22220.22|10
1734802410000|2024-12-21 17:33:30|22301.17|22221.17|22294.39|22214.39|22302.43|22222.43|22294.39|22214.39|10
1734802420000|2024-12-21 17:33:40|22294.33|22214.33|22293.5|22213.5|22295.29|22215.29|22293.48|22213.48|10
1734802430000|2024-12-21 17:33:50|22289.09|22209.09|22285.65|22205.65|22289.1|22209.1|22283.69|22203.69|10
1734802440000|2024-12-21 17:34:00|22285.83|22205.83|22284.63|22204.63|22285.86|22205.86|22283.81|22203.81|10
1734802450000|2024-12-21 17:34:10|22284.34|22204.34|22290.13|22210.13|22290.13|22210.13|22283.41|22203.41|10
1734802460000|2024-12-21 17:34:20|22290.18|22210.18|22287.38|22207.38|22290.18|22210.18|22287.21|22207.21|10
1734802470000|2024-12-21 17:34:30|22287.15|22207.15|22285.88|22205.88|22287.79|22207.79|22285.82|22205.82|10
1734802480000|2024-12-21 17:34:40|22285.36|22205.36|22272.89|22192.89|22285.66|22205.66|22272.89|22192.89|10
1734802490000|2024-12-21 17:34:50|22274.37|22194.37|22276.62|22196.62|22277.75|22197.75|22274.37|22194.37|10
1734802500000|2024-12-21 17:35:00|22276.13|22196.13|22279.25|22199.25|22279.25|22199.25|22274.45|22194.45|10
1734802510000|2024-12-21 17:35:10|22277.51|22197.51|22269.69|22189.69|22277.51|22197.51|22269.69|22189.69|10
1734802520000|2024-12-21 17:35:20|22268.05|22188.05|22269.63|22189.63|22271.63|22191.63|22268.05|22188.05|10
1734802530000|2024-12-21 17:35:30|22270.62|22190.62|22267.05|22187.05|22270.62|22190.62|22266.79|22186.79|10
1734802540000|2024-12-21 17:35:40|22265.76|22185.76|22263.01|22183.01|22265.76|22185.76|22262.7|22182.7|10
1734802550000|2024-12-21 17:35:50|22262.68|22182.68|22263.94|22183.94|22264.91|22184.91|22262.68|22182.68|10
1734802560000|2024-12-21 17:36:00|22264.46|22184.46|22264.58|22184.58|22266.14|22186.14|22264.01|22184.01|10
1734802570000|2024-12-21 17:36:10|22264.4|22184.4|22258.59|22178.59|22264.51|22184.51|22258.59|22178.59|10
1734802580000|2024-12-21 17:36:20|22258.82|22178.82|22253.11|22173.11|22258.88|22178.88|22253.11|22173.11|10
1734802590000|2024-12-21 17:36:30|22248.68|22168.68|22251.29|22171.29|22251.29|22171.29|22247.17|22167.17|10
1734802600000|2024-12-21 17:36:40|22252.29|22172.29|22260.16|22180.16|22260.7|22180.7|22252.29|22172.29|10
1734802610000|2024-12-21 17:36:50|22260.05|22180.05|22263.92|22183.92|22263.92|22183.92|22260.05|22180.05|10
1734802620000|2024-12-21 17:37:00|22264.31|22184.31|22268.51|22188.51|22268.51|22188.51|22262.7|22182.7|10
1734802630000|2024-12-21 17:37:10|22269.13|22189.13|22275.48|22195.48|22275.48|22195.48|22269.13|22189.13|10
1734802640000|2024-12-21 17:37:20|22278.61|22198.61|22281.69|22201.69|22283.34|22203.34|22278.61|22198.61|10
1734802650000|2024-12-21 17:37:30|22281.23|22201.23|22282.48|22202.48|22283.01|22203.01|22280.03|22200.03|10
1734802660000|2024-12-21 17:37:40|22282.38|22202.38|22287.46|22207.46|22287.46|22207.46|22282.36|22202.36|10
1734802670000|2024-12-21 17:37:50|22288.4|22208.4|22291.67|22211.67|22292.41|22212.41|22288.4|22208.4|10
1734802680000|2024-12-21 17:38:00|22291.31|22211.31|22301.79|22221.79|22302.66|22222.66|22290.95|22210.95|10
1734802690000|2024-12-21 17:38:10|22301.62|22221.62|22309.2|22229.2|22309.45|22229.45|22301.62|22221.62|9
1734802700000|2024-12-21 17:38:20|22309.82|22229.82|22312.67|22232.67|22314.69|22234.69|22309.82|22229.82|10
1734802710000|2024-12-21 17:38:30|22312.42|22232.42|22311.93|22231.93|22313.98|22233.98|22311.86|22231.86|10
1734802720000|2024-12-21 17:38:40|22312.37|22232.37|22308.6|22228.6|22313.08|22233.08|22308.6|22228.6|10
1734802730000|2024-12-21 17:38:50|22305.67|22225.67|22304.82|22224.82|22305.67|22225.67|22303.79|22223.79|10
1734802740000|2024-12-21 17:39:00|22304.7|22224.7|22312|22232|22312|22232|22304.17|22224.17|10
1734802750000|2024-12-21 17:39:10|22312.13|22232.13|22315.3|22235.3|22316.89|22236.89|22312.09|22232.09|10
1734802760000|2024-12-21 17:39:20|22318.72|22238.72|22320.89|22240.89|22321.29|22241.29|22318.72|22238.72|10
1734802770000|2024-12-21 17:39:30|22323.87|22243.87|22318.37|22238.37|22324.78|22244.78|22318.37|22238.37|10
1734802780000|2024-12-21 17:39:40|22318.33|22238.33|22318.12|22238.12|22320.12|22240.12|22318.12|22238.12|10
1734802790000|2024-12-21 17:39:50|22318.07|22238.07|22326.77|22246.77|22326.77|22246.77|22318.07|22238.07|10
1734802800000|2024-12-21 17:40:00|22326.78|22246.78|22328.19|22248.19|22329.03|22249.03|22326.78|22246.78|9
1734802810000|2024-12-21 17:40:10|22328.21|22248.21|22329.53|22249.53|22329.53|22249.53|22326.81|22246.81|10
1734802820000|2024-12-21 17:40:20|22329.89|22249.89|22327.6|22247.6|22329.92|22249.92|22327.17|22247.17|10
1734802830000|2024-12-21 17:40:30|22327.67|22247.67|22337.57|22257.57|22337.57|22257.57|22327|22247|10
1734802840000|2024-12-21 17:40:40|22341.16|22261.16|22346.24|22266.24|22346.24|22266.24|22340.82|22260.82|9
1734802850000|2024-12-21 17:40:50|22346.32|22266.32|22351.27|22271.27|22351.27|22271.27|22346.32|22266.32|10
1734802860000|2024-12-21 17:41:00|22351.12|22271.12|22362.46|22282.46|22362.46|22282.46|22351.12|22271.12|10
1734802870000|2024-12-21 17:41:10|22363.77|22283.77|22371.26|22291.26|22371.26|22291.26|22363.77|22283.77|10
1734802880000|2024-12-21 17:41:20|22372.33|22292.33|22371.45|22291.45|22372.33|22292.33|22370.7|22290.7|10
1734802890000|2024-12-21 17:41:30|22371.51|22291.51|22368.58|22288.58|22371.51|22291.51|22368.58|22288.58|9
1734802900000|2024-12-21 17:41:40|22368.07|22288.07|22367.88|22287.88|22368.07|22288.07|22365.28|22285.28|10
1734802910000|2024-12-21 17:41:50|22367.74|22287.74|22367.46|22287.46|22368.39|22288.39|22367.43|22287.43|8
1734802920000|2024-12-21 17:42:00|22367.01|22287.01|22364.33|22284.33|22367.8|22287.8|22364.33|22284.33|10
1734802930000|2024-12-21 17:42:10|22361.21|22281.21|22348.77|22268.77|22361.21|22281.21|22348.77|22268.77|10
1734802940000|2024-12-21 17:42:20|22347.49|22267.49|22337.2|22257.2|22347.49|22267.49|22335.39|22255.39|10
1734802950000|2024-12-21 17:42:30|22335.02|22255.02|22330.48|22250.48|22335.02|22255.02|22329.37|22249.37|10
1734802960000|2024-12-21 17:42:40|22330.81|22250.81|22334.55|22254.55|22335.49|22255.49|22330.81|22250.81|10
1734802970000|2024-12-21 17:42:50|22334.72|22254.72|22331.45|22251.45|22334.72|22254.72|22331.45|22251.45|9
1734802980000|2024-12-21 17:43:00|22333.12|22253.12|22331.71|22251.71|22333.12|22253.12|22330.39|22250.39|10
1734802990000|2024-12-21 17:43:10|22332.1|22252.1|22339.35|22259.35|22339.35|22259.35|22332.1|22252.1|10
1734803000000|2024-12-21 17:43:20|22341.56|22261.56|22340.22|22260.22|22343.48|22263.48|22339.93|22259.93|10
1734803010000|2024-12-21 17:43:30|22340.18|22260.18|22338.83|22258.83|22340.18|22260.18|22338.33|22258.33|9
1734803020000|2024-12-21 17:43:40|22339.58|22259.58|22337.56|22257.56|22340.05|22260.05|22337.56|22257.56|10
1734803030000|2024-12-21 17:43:50|22337.68|22257.68|22323.4|22243.4|22337.83|22257.83|22323.4|22243.4|10
1734803040000|2024-12-21 17:44:00|22322.38|22242.38|22323.79|22243.79|22324.69|22244.69|22322.38|22242.38|10
1734803050000|2024-12-21 17:44:10|22323.18|22243.18|22321.45|22241.45|22323.18|22243.18|22321.45|22241.45|10
1734803060000|2024-12-21 17:44:20|22321.52|22241.52|22316.88|22236.88|22321.52|22241.52|22316.88|22236.88|10
1734803070000|2024-12-21 17:44:30|22316.81|22236.81|22322.46|22242.46|22322.85|22242.85|22316.81|22236.81|10
1734803080000|2024-12-21 17:44:40|22321.83|22241.83|22324.53|22244.53|22325.54|22245.54|22321.83|22241.83|10
1734803090000|2024-12-21 17:44:50|22323.76|22243.76|22319.52|22239.52|22324.71|22244.71|22319.52|22239.52|10
1734803100000|2024-12-21 17:45:00|22318.82|22238.82|22316.27|22236.27|22320.44|22240.44|22316.27|22236.27|10
1734803110000|2024-12-21 17:45:10|22317.57|22237.57|22327.4|22247.4|22327.4|22247.4|22312.71|22232.71|10
1734803120000|2024-12-21 17:45:20|22326.93|22246.93|22327.37|22247.37|22329.88|22249.88|22326.63|22246.63|10
1734803130000|2024-12-21 17:45:30|22326.7|22246.7|22328.16|22248.16|22328.16|22248.16|22326.7|22246.7|10
1734803140000|2024-12-21 17:45:40|22328.09|22248.09|22333.75|22253.75|22333.75|22253.75|22328.09|22248.09|10
1734803150000|2024-12-21 17:45:50|22334.54|22254.54|22341.88|22261.88|22341.88|22261.88|22334.54|22254.54|10
1734803160000|2024-12-21 17:46:00|22342.21|22262.21|22346.41|22266.41|22347.31|22267.31|22342.21|22262.21|10
1734803170000|2024-12-21 17:46:10|22347.11|22267.11|22354.36|22274.36|22354.36|22274.36|22347.11|22267.11|10
1734803180000|2024-12-21 17:46:20|22354.26|22274.26|22357.19|22277.19|22358|22278|22352.64|22272.64|9
1734803190000|2024-12-21 17:46:30|22355.87|22275.87|22355.98|22275.98|22359.25|22279.25|22355.87|22275.87|9
1734803200000|2024-12-21 17:46:40|22355.64|22275.64|22347.97|22267.97|22355.64|22275.64|22347.61|22267.61|10
1734803210000|2024-12-21 17:46:50|22347.95|22267.95|22349.98|22269.98|22349.98|22269.98|22347.95|22267.95|10
1734803220000|2024-12-21 17:47:00|22350.25|22270.25|22350.48|22270.48|22351.76|22271.76|22348.66|22268.66|10
1734803230000|2024-12-21 17:47:10|22351.66|22271.66|22363.96|22283.96|22364.03|22284.03|22351.66|22271.66|10
1734803240000|2024-12-21 17:47:20|22365.01|22285.01|22369.65|22289.65|22369.65|22289.65|22365.01|22285.01|10
1734803250000|2024-12-21 17:47:30|22370.05|22290.05|22373.83|22293.83|22373.83|22293.83|22370.01|22290.01|10
1734803260000|2024-12-21 17:47:40|22374|22294|22375.13|22295.13|22375.2|22295.2|22374|22294|9
1734803270000|2024-12-21 17:47:50|22375.5|22295.5|22398.15|22318.15|22398.15|22318.15|22375.5|22295.5|10
1734803280000|2024-12-21 17:48:00|22398.72|22318.72|22403.33|22323.33|22403.66|22323.66|22398.72|22318.72|10
1734803290000|2024-12-21 17:48:10|22403.4|22323.4|22410.53|22330.53|22410.53|22330.53|22403.15|22323.15|10
1734803300000|2024-12-21 17:48:20|22410.01|22330.01|22406.76|22326.76|22410.5|22330.5|22406.76|22326.76|10
1734803310000|2024-12-21 17:48:30|22405.82|22325.82|22395.11|22315.11|22405.96|22325.96|22394.62|22314.62|10
1734803320000|2024-12-21 17:48:40|22394.66|22314.66|22392.96|22312.96|22394.66|22314.66|22391.95|22311.95|10
1734803330000|2024-12-21 17:48:50|22393.08|22313.08|22392.98|22312.98|22394.47|22314.47|22392.98|22312.98|9
1734803340000|2024-12-21 17:49:00|22393.16|22313.16|22387.64|22307.64|22393.42|22313.42|22386.84|22306.84|10
1734803350000|2024-12-21 17:49:10|22387.52|22307.52|22395.64|22315.64|22395.64|22315.64|22387.52|22307.52|10
1734803360000|2024-12-21 17:49:20|22395.9|22315.9|22396.54|22316.54|22396.71|22316.71|22394.86|22314.86|7
1734803370000|2024-12-21 17:49:30|22396.62|22316.62|22400.29|22320.29|22400.29|22320.29|22396.3|22316.3|13
1734803380000|2024-12-21 17:49:40|22399.7|22319.7|22400.5|22320.5|22401.1|22321.1|22398.28|22318.28|8
1734803390000|2024-12-21 17:49:50|22400.58|22320.58|22398.94|22318.94|22400.58|22320.58|22397.51|22317.51|12
1734803400000|2024-12-21 17:50:00|22399.61|22319.61|22404.1|22324.1|22404.1|22324.1|22399.23|22319.23|9
1734803410000|2024-12-21 17:50:10|22405.59|22325.59|22409.51|22329.51|22409.51|22329.51|22405.59|22325.59|10
1734803420000|2024-12-21 17:50:20|22410.51|22330.51|22418.59|22338.59|22419.16|22339.16|22410.51|22330.51|10
1734803430000|2024-12-21 17:50:30|22419.4|22339.4|22418.91|22338.91|22420.67|22340.67|22418.91|22338.91|10
1734803440000|2024-12-21 17:50:40|22418.62|22338.62|22420.03|22340.03|22420.73|22340.73|22418.62|22338.62|9
1734803450000|2024-12-21 17:50:50|22420.43|22340.43|22432.62|22352.62|22432.62|22352.62|22420|22340|10
1734803460000|2024-12-21 17:51:00|22434.46|22354.46|22439.1|22359.1|22439.1|22359.1|22434.46|22354.46|9
1734803470000|2024-12-21 17:51:10|22439.55|22359.55|22456.22|22376.22|22456.22|22376.22|22439.55|22359.55|10
1734803480000|2024-12-21 17:51:20|22456.88|22376.88|22460.64|22380.64|22460.64|22380.64|22456.88|22376.88|11
1734803490000|2024-12-21 17:51:30|22462.08|22382.08|22460.46|22380.46|22463.2|22383.2|22459.92|22379.92|10
1734803500000|2024-12-21 17:51:40|22459.27|22379.27|22457.89|22377.89|22461.38|22381.38|22457.57|22377.57|10
1734803510000|2024-12-21 17:51:50|22458.2|22378.2|22441.22|22361.22|22458.2|22378.2|22441.22|22361.22|10
1734803520000|2024-12-21 17:52:00|22440.73|22360.73|22441.03|22361.03|22442.03|22362.03|22440.73|22360.73|10
1734803530000|2024-12-21 17:52:10|22441.2|22361.2|22442.68|22362.68|22442.68|22362.68|22440.85|22360.85|10
1734803540000|2024-12-21 17:52:20|22441.81|22361.81|22441.06|22361.06|22441.81|22361.81|22437.63|22357.63|10
1734803550000|2024-12-21 17:52:30|22440.94|22360.94|22440.09|22360.09|22442.37|22362.37|22440.09|22360.09|10
1734803560000|2024-12-21 17:52:40|22440.46|22360.46|22440.36|22360.36|22441.17|22361.17|22439.5|22359.5|10
1734803570000|2024-12-21 17:52:50|22441.5|22361.5|22449.22|22369.22|22449.22|22369.22|22441.5|22361.5|10
1734803580000|2024-12-21 17:53:00|22450.32|22370.32|22452.95|22372.95|22454.86|22374.86|22450.32|22370.32|10
1734803590000|2024-12-21 17:53:10|22453.17|22373.17|22456.86|22376.86|22456.86|22376.86|22453.17|22373.17|10
1734803600000|2024-12-21 17:53:20|22456.82|22376.82|22458.46|22378.46|22458.77|22378.77|22456.82|22376.82|9
1734803610000|2024-12-21 17:53:30|22458.21|22378.21|22461.64|22381.64|22461.64|22381.64|22458.21|22378.21|10
1734803620000|2024-12-21 17:53:40|22462.02|22382.02|22457.21|22377.21|22462.1|22382.1|22457.21|22377.21|10
1734803630000|2024-12-21 17:53:50|22457.14|22377.14|22456.38|22376.38|22457.75|22377.75|22456.38|22376.38|10
1734803640000|2024-12-21 17:54:00|22456.31|22376.31|22457.88|22377.88|22458.55|22378.55|22456.31|22376.31|10
1734803650000|2024-12-21 17:54:10|22459|22379|22458.59|22378.59|22460.1|22380.1|22458.59|22378.59|10
1734803660000|2024-12-21 17:54:20|22461.51|22381.51|22463.46|22383.46|22463.59|22383.59|22460.85|22380.85|9
1734803670000|2024-12-21 17:54:30|22463|22383|22463.42|22383.42|22464.23|22384.23|22462.96|22382.96|10
1734803680000|2024-12-21 17:54:40|22463.82|22383.82|22461.96|22381.96|22463.82|22383.82|22461.08|22381.08|10
1734803690000|2024-12-21 17:54:50|22462.03|22382.03|22461.17|22381.17|22462.23|22382.23|22460.97|22380.97|10
1734803700000|2024-12-21 17:55:00|22462.18|22382.18|22466.32|22386.32|22466.32|22386.32|22462.18|22382.18|10
1734803710000|2024-12-21 17:55:10|22466.83|22386.83|22469.61|22389.61|22469.64|22389.64|22466.83|22386.83|10
1734803720000|2024-12-21 17:55:20|22469.94|22389.94|22475.24|22395.24|22475.42|22395.42|22469.94|22389.94|10
1734803730000|2024-12-21 17:55:30|22475.03|22395.03|22475.73|22395.73|22475.93|22395.93|22474.73|22394.73|10
1734803740000|2024-12-21 17:55:40|22475.74|22395.74|22477.73|22397.73|22477.73|22397.73|22473.98|22393.98|9
1734803750000|2024-12-21 17:55:50|22480.09|22400.09|22479.57|22399.57|22480.09|22400.09|22479.57|22399.57|10
1734803760000|2024-12-21 17:56:00|22480.01|22400.01|22481.95|22401.95|22481.95|22401.95|22478.84|22398.84|10
1734803770000|2024-12-21 17:56:10|22484.12|22404.12|22483.32|22403.32|22484.49|22404.49|22483.32|22403.32|10
1734803780000|2024-12-21 17:56:20|22483.22|22403.22|22479.48|22399.48|22483.79|22403.79|22479.48|22399.48|10
1734803790000|2024-12-21 17:56:30|22480.06|22400.06|22484.01|22404.01|22484.01|22404.01|22480.06|22400.06|10
1734803800000|2024-12-21 17:56:40|22484.35|22404.35|22485.59|22405.59|22485.61|22405.61|22484.35|22404.35|10
1734803810000|2024-12-21 17:56:50|22485.57|22405.57|22487.4|22407.4|22488.1|22408.1|22485.57|22405.57|10
1734803820000|2024-12-21 17:57:00|22488.26|22408.26|22486.04|22406.04|22489.17|22409.17|22485.18|22405.18|10
1734803830000|2024-12-21 17:57:10|22484.59|22404.59|22478.47|22398.47|22484.59|22404.59|22478.47|22398.47|10
1734803840000|2024-12-21 17:57:20|22477.07|22397.07|22473.11|22393.11|22477.07|22397.07|22473.1|22393.1|10
1734803850000|2024-12-21 17:57:30|22474.87|22394.87|22477.48|22397.48|22477.48|22397.48|22474.87|22394.87|10
1734803860000|2024-12-21 17:57:40|22477.88|22397.88|22474.63|22394.63|22477.88|22397.88|22474.63|22394.63|10
1734803870000|2024-12-21 17:57:50|22474.65|22394.65|22469.6|22389.6|22475.89|22395.89|22468.8|22388.8|10
1734803880000|2024-12-21 17:58:00|22469.8|22389.8|22469.99|22389.99|22470.07|22390.07|22469.61|22389.61|10
1734803890000|2024-12-21 17:58:10|22470|22390|22466.68|22386.68|22470.27|22390.27|22466.31|22386.31|10
1734803900000|2024-12-21 17:58:20|22467.19|22387.19|22469.96|22389.96|22469.96|22389.96|22467.19|22387.19|10
1734803910000|2024-12-21 17:58:30|22471.07|22391.07|22472.21|22392.21|22472.76|22392.76|22471.07|22391.07|10
1734803920000|2024-12-21 17:58:40|22472.26|22392.26|22470.9|22390.9|22472.26|22392.26|22469.46|22389.46|10
1734803930000|2024-12-21 17:58:50|22471.29|22391.29|22470.52|22390.52|22471.29|22391.29|22470.49|22390.49|10
1734803940000|2024-12-21 17:59:00|22470.51|22390.51|22468.64|22388.64|22470.89|22390.89|22468.28|22388.28|10
1734803950000|2024-12-21 17:59:10|22468.66|22388.66|22461.34|22381.34|22468.66|22388.66|22461.25|22381.25|10
1734803960000|2024-12-21 17:59:20|22461.32|22381.32|22459.7|22379.7|22461.85|22381.85|22459.7|22379.7|10
1734803970000|2024-12-21 17:59:30|22459.5|22379.5|22456.43|22376.43|22459.67|22379.67|22456.43|22376.43|10
1734803980000|2024-12-21 17:59:40|22455.59|22375.59|22454.68|22374.68|22455.59|22375.59|22454.31|22374.31|10
1734803990000|2024-12-21 17:59:50|22454.84|22374.84|22454.78|22374.78|22454.9|22374.9|22454.16|22374.16|10
1734804000000|2024-12-21 18:00:00|22455.36|22375.36|22449.5|22369.5|22455.63|22375.63|22449.5|22369.5|10
1734804010000|2024-12-21 18:00:10|22448.65|22368.65|22442.03|22362.03|22448.65|22368.65|22441.35|22361.35|10
1734804020000|2024-12-21 18:00:20|22444.19|22364.19|22446.54|22366.54|22446.64|22366.64|22444.19|22364.19|10
1734804030000|2024-12-21 18:00:30|22446.31|22366.31|22445.65|22365.65|22448.87|22368.87|22445.65|22365.65|10
1734804040000|2024-12-21 18:00:40|22445.99|22365.99|22446.85|22366.85|22446.97|22366.97|22445.62|22365.62|10
1734804050000|2024-12-21 18:00:50|22446.95|22366.95|22444.46|22364.46|22446.95|22366.95|22443.04|22363.04|10
1734804060000|2024-12-21 18:01:00|22446.22|22366.22|22445.28|22365.28|22448.38|22368.38|22445.02|22365.02|10
1734804070000|2024-12-21 18:01:10|22445.76|22365.76|22447.73|22367.73|22447.88|22367.88|22445.76|22365.76|10
1734804080000|2024-12-21 18:01:20|22449.01|22369.01|22452.82|22372.82|22453.29|22373.29|22449.01|22369.01|10
1734804090000|2024-12-21 18:01:30|22452.58|22372.58|22451.16|22371.16|22453.1|22373.1|22451.16|22371.16|10
1734804100000|2024-12-21 18:01:40|22451.3|22371.3|22451.27|22371.27|22452.09|22372.09|22451.27|22371.27|10
1734804110000|2024-12-21 18:01:50|22451.62|22371.62|22450.06|22370.06|22451.62|22371.62|22448.98|22368.98|9
1734804120000|2024-12-21 18:02:00|22450.03|22370.03|22445.15|22365.15|22450.03|22370.03|22444.98|22364.98|10
1734804130000|2024-12-21 18:02:10|22445.6|22365.6|22444.8|22364.8|22445.6|22365.6|22444.59|22364.59|10
1734804140000|2024-12-21 18:02:20|22444.85|22364.85|22449.36|22369.36|22449.36|22369.36|22444.74|22364.74|10
1734804150000|2024-12-21 18:02:30|22451.69|22371.69|22465.04|22385.04|22465.77|22385.77|22451.69|22371.69|10
1734804160000|2024-12-21 18:02:40|22465.81|22385.81|22469.66|22389.66|22469.66|22389.66|22465.25|22385.25|10
1734804170000|2024-12-21 18:02:50|22470.41|22390.41|22480.87|22400.87|22480.87|22400.87|22470.41|22390.41|10
1734804180000|2024-12-21 18:03:00|22481.27|22401.27|22480.58|22400.58|22482.16|22402.16|22480.58|22400.58|10
1734804190000|2024-12-21 18:03:10|22480.23|22400.23|22486.51|22406.51|22486.51|22406.51|22478.78|22398.78|10
1734804200000|2024-12-21 18:03:20|22487.84|22407.84|22489.59|22409.59|22490.12|22410.12|22487.84|22407.84|10
1734804210000|2024-12-21 18:03:30|22490.34|22410.34|22487.65|22407.65|22491.67|22411.67|22487.65|22407.65|10
1734804220000|2024-12-21 18:03:40|22484.93|22404.93|22480.87|22400.87|22484.93|22404.93|22480.06|22400.06|10
1734804230000|2024-12-21 18:03:50|22480.93|22400.93|22483.06|22403.06|22483.48|22403.48|22479.24|22399.24|10
1734804240000|2024-12-21 18:04:00|22482.75|22402.75|22484.18|22404.18|22485.51|22405.51|22482.67|22402.67|10
1734804250000|2024-12-21 18:04:10|22483.34|22403.34|22479.62|22399.62|22483.96|22403.96|22479.1|22399.1|10
1734804260000|2024-12-21 18:04:20|22478.78|22398.78|22479.37|22399.37|22479.37|22399.37|22478.5|22398.5|10
1734804270000|2024-12-21 18:04:30|22481.37|22401.37|22476.29|22396.29|22481.37|22401.37|22476.19|22396.19|9
1734804280000|2024-12-21 18:04:40|22474.26|22394.26|22472.25|22392.25|22476.17|22396.17|22472.25|22392.25|10
1734804290000|2024-12-21 18:04:50|22471.42|22391.42|22464.76|22384.76|22471.42|22391.42|22464.76|22384.76|10
1734804300000|2024-12-21 18:05:00|22464.81|22384.81|22463.78|22383.78|22465.36|22385.36|22463.43|22383.43|10
1734804310000|2024-12-21 18:05:10|22463.99|22383.99|22462.45|22382.45|22464.19|22384.19|22461.29|22381.29|10
1734804320000|2024-12-21 18:05:20|22464.04|22384.04|22465.31|22385.31|22465.46|22385.46|22463.96|22383.96|10
1734804330000|2024-12-21 18:05:30|22465.72|22385.72|22466.61|22386.61|22466.61|22386.61|22463.39|22383.39|10
1734804340000|2024-12-21 18:05:40|22466.88|22386.88|22463.81|22383.81|22469.07|22389.07|22463.81|22383.81|10
1734804350000|2024-12-21 18:05:50|22463.76|22383.76|22462.19|22382.19|22464.53|22384.53|22461.9|22381.9|9
1734804360000|2024-12-21 18:06:00|22462.49|22382.49|22463.22|22383.22|22464.37|22384.37|22462.49|22382.49|10
1734804370000|2024-12-21 18:06:10|22463.81|22383.81|22467.72|22387.72|22467.72|22387.72|22463.81|22383.81|10
1734804380000|2024-12-21 18:06:20|22470.52|22390.52|22480.1|22400.1|22480.1|22400.1|22470.45|22390.45|10
1734804390000|2024-12-21 18:06:30|22480.19|22400.19|22485.84|22405.84|22488.32|22408.32|22480.19|22400.19|10
1734804400000|2024-12-21 18:06:40|22485.6|22405.6|22487.34|22407.34|22489.28|22409.28|22485.6|22405.6|10
1734804410000|2024-12-21 18:06:50|22486.06|22406.06|22476.82|22396.82|22486.06|22406.06|22476.39|22396.39|10
1734804420000|2024-12-21 18:07:00|22476.88|22396.88|22481.34|22401.34|22481.34|22401.34|22476.88|22396.88|9
1734804430000|2024-12-21 18:07:10|22481.37|22401.37|22475.98|22395.98|22481.57|22401.57|22475.98|22395.98|10
1734804440000|2024-12-21 18:07:20|22474.32|22394.32|22474.7|22394.7|22475.41|22395.41|22474.01|22394.01|9
1734804450000|2024-12-21 18:07:30|22474.78|22394.78|22471.14|22391.14|22474.78|22394.78|22471.14|22391.14|10
1734804460000|2024-12-21 18:07:40|22467.82|22387.82|22453.45|22373.45|22467.82|22387.82|22453.31|22373.31|10
1734804470000|2024-12-21 18:07:50|22453.29|22373.29|22444.07|22364.07|22453.29|22373.29|22444.07|22364.07|10
1734804480000|2024-12-21 18:08:00|22444.05|22364.05|22442.37|22362.37|22444.29|22364.29|22442.07|22362.07|10
1734804490000|2024-12-21 18:08:10|22442|22362|22439.34|22359.34|22442|22362|22439.34|22359.34|10
1734804500000|2024-12-21 18:08:20|22436.85|22356.85|22438.2|22358.2|22438.2|22358.2|22435.47|22355.47|10
1734804510000|2024-12-21 18:08:30|22438.06|22358.06|22422.09|22342.09|22438.37|22358.37|22420.9|22340.9|10
1734804520000|2024-12-21 18:08:40|22421.7|22341.7|22419.93|22339.93|22421.9|22341.9|22417.58|22337.58|10
1734804530000|2024-12-21 18:08:50|22420.55|22340.55|22425.97|22345.97|22425.97|22345.97|22420.55|22340.55|10
1734804540000|2024-12-21 18:09:00|22429.07|22349.07|22431.13|22351.13|22431.35|22351.35|22429.07|22349.07|10
1734804550000|2024-12-21 18:09:10|22431.85|22351.85|22436.22|22356.22|22436.62|22356.62|22431.85|22351.85|10
1734804560000|2024-12-21 18:09:20|22436.31|22356.31|22431.56|22351.56|22436.51|22356.51|22431.56|22351.56|10
1734804570000|2024-12-21 18:09:30|22430.41|22350.41|22427.12|22347.12|22430.54|22350.54|22427.12|22347.12|10
1734804580000|2024-12-21 18:09:40|22426.82|22346.82|22427.2|22347.2|22427.28|22347.28|22424.78|22344.78|10
1734804590000|2024-12-21 18:09:50|22426.33|22346.33|22425.56|22345.56|22426.54|22346.54|22423.83|22343.83|10
1734804600000|2024-12-21 18:10:00|22427.32|22347.32|22428.82|22348.82|22429.73|22349.73|22427.32|22347.32|10
1734804610000|2024-12-21 18:10:10|22428.95|22348.95|22428.63|22348.63|22429.67|22349.67|22428.31|22348.31|10
1734804620000|2024-12-21 18:10:20|22428.44|22348.44|22426.39|22346.39|22428.6|22348.6|22426.31|22346.31|10
1734804630000|2024-12-21 18:10:30|22426.12|22346.12|22421.57|22341.57|22426.12|22346.12|22421.57|22341.57|10
1734804640000|2024-12-21 18:10:40|22420.41|22340.41|22416.53|22336.53|22420.41|22340.41|22416.35|22336.35|10
1734804650000|2024-12-21 18:10:50|22415.19|22335.19|22404.91|22324.91|22415.19|22335.19|22404.91|22324.91|10
1734804660000|2024-12-21 18:11:00|22404.96|22324.96|22408.82|22328.82|22409.58|22329.58|22404.95|22324.95|10
1734804670000|2024-12-21 18:11:10|22407.26|22327.26|22404.06|22324.06|22407.26|22327.26|22403.38|22323.38|9
1734804680000|2024-12-21 18:11:20|22403.92|22323.92|22405.81|22325.81|22406.01|22326.01|22403.92|22323.92|10
1734804690000|2024-12-21 18:11:30|22405.78|22325.78|22401.62|22321.62|22405.78|22325.78|22401.62|22321.62|10
1734804700000|2024-12-21 18:11:40|22401.61|22321.61|22398.86|22318.86|22401.61|22321.61|22398.86|22318.86|10
1734804710000|2024-12-21 18:11:50|22398.46|22318.46|22394.5|22314.5|22398.46|22318.46|22394.5|22314.5|9
1734804720000|2024-12-21 18:12:00|22395.09|22315.09|22395.12|22315.12|22396.38|22316.38|22394.98|22314.98|10
1734804730000|2024-12-21 18:12:10|22394.97|22314.97|22392.79|22312.79|22395.04|22315.04|22392.79|22312.79|10
1734804740000|2024-12-21 18:12:20|22392.45|22312.45|22385.51|22305.51|22392.82|22312.82|22385.47|22305.47|10
1734804750000|2024-12-21 18:12:30|22385.63|22305.63|22382.46|22302.46|22386.18|22306.18|22382.33|22302.33|10
1734804760000|2024-12-21 18:12:40|22383.46|22303.46|22390.23|22310.23|22390.23|22310.23|22383.46|22303.46|10
1734804770000|2024-12-21 18:12:50|22391.31|22311.31|22393.63|22313.63|22394.1|22314.1|22391.31|22311.31|10
1734804780000|2024-12-21 18:13:00|22393.57|22313.57|22397.99|22317.99|22397.99|22317.99|22393.35|22313.35|9
1734804790000|2024-12-21 18:13:10|22398.39|22318.39|22395.81|22315.81|22399.6|22319.6|22395.25|22315.25|10
1734804800000|2024-12-21 18:13:20|22395.12|22315.12|22390.35|22310.35|22395.12|22315.12|22390.35|22310.35|10
1734804810000|2024-12-21 18:13:30|22388.75|22308.75|22379.47|22299.47|22388.75|22308.75|22379.47|22299.47|10
1734804820000|2024-12-21 18:13:40|22378.92|22298.92|22375.72|22295.72|22378.92|22298.92|22375.72|22295.72|10
1734804830000|2024-12-21 18:13:50|22375.48|22295.48|22368.38|22288.38|22375.48|22295.48|22368.38|22288.38|10
1734804840000|2024-12-21 18:14:00|22367.76|22287.76|22356.25|22276.25|22367.76|22287.76|22356.25|22276.25|10
1734804850000|2024-12-21 18:14:10|22356.06|22276.06|22356.5|22276.5|22357.25|22277.25|22355.08|22275.08|9
1734804860000|2024-12-21 18:14:20|22356.96|22276.96|22354.29|22274.29|22356.96|22276.96|22354.29|22274.29|9
1734804870000|2024-12-21 18:14:30|22354.19|22274.19|22349.82|22269.82|22354.19|22274.19|22349.78|22269.78|10
1734804880000|2024-12-21 18:14:40|22349.44|22269.44|22347.12|22267.12|22349.44|22269.44|22347.12|22267.12|9
1734804890000|2024-12-21 18:14:50|22347.17|22267.17|22343.9|22263.9|22347.19|22267.19|22343.9|22263.9|10
1734804900000|2024-12-21 18:15:00|22344.07|22264.07|22343.11|22263.11|22347.12|22267.12|22343.11|22263.11|10
1734804910000|2024-12-21 18:15:10|22344.28|22264.28|22343.37|22263.37|22344.28|22264.28|22343.37|22263.37|10
1734804920000|2024-12-21 18:15:20|22341.94|22261.94|22329.13|22249.13|22341.94|22261.94|22329.13|22249.13|10
1734804930000|2024-12-21 18:15:30|22327.07|22247.07|22325.23|22245.23|22327.07|22247.07|22321.16|22241.16|10
1734804940000|2024-12-21 18:15:40|22326.58|22246.58|22330.77|22250.77|22331.64|22251.64|22326.58|22246.58|10
1734804950000|2024-12-21 18:15:50|22329.85|22249.85|22326.08|22246.08|22329.85|22249.85|22325.9|22245.9|10
1734804960000|2024-12-21 18:16:00|22325.88|22245.88|22327.41|22247.41|22327.41|22247.41|22324.46|22244.46|10
1734804970000|2024-12-21 18:16:10|22328.88|22248.88|22332.15|22252.15|22332.91|22252.91|22328.88|22248.88|9
1734804980000|2024-12-21 18:16:20|22332.04|22252.04|22328.55|22248.55|22332.41|22252.41|22327.06|22247.06|10
1734804990000|2024-12-21 18:16:30|22328.28|22248.28|22331.84|22251.84|22331.84|22251.84|22328.06|22248.06|10
1734805000000|2024-12-21 18:16:40|22331.86|22251.86|22330.81|22250.81|22331.86|22251.86|22330.63|22250.63|10
1734805010000|2024-12-21 18:16:50|22330.77|22250.77|22336.63|22256.63|22336.63|22256.63|22330.71|22250.71|10
1734805020000|2024-12-21 18:17:00|22341.93|22261.93|22358.8|22278.8|22358.8|22278.8|22341.93|22261.93|10
1734805030000|2024-12-21 18:17:10|22359.71|22279.71|22362.77|22282.77|22363.76|22283.76|22359.71|22279.71|10
1734805040000|2024-12-21 18:17:20|22362.62|22282.62|22370.73|22290.73|22370.73|22290.73|22362.62|22282.62|10
1734805050000|2024-12-21 18:17:30|22371.05|22291.05|22369.17|22289.17|22371.47|22291.47|22367.4|22287.4|10
1734805060000|2024-12-21 18:17:40|22369.08|22289.08|22370.98|22290.98|22370.98|22290.98|22367.69|22287.69|9
1734805070000|2024-12-21 18:17:50|22371.33|22291.33|22373.61|22293.61|22373.61|22293.61|22370.75|22290.75|10
1734805080000|2024-12-21 18:18:00|22373.07|22293.07|22377.04|22297.04|22377.75|22297.75|22373.03|22293.03|9
1734805090000|2024-12-21 18:18:10|22377.35|22297.35|22387.3|22307.3|22387.3|22307.3|22377.35|22297.35|10
1734805100000|2024-12-21 18:18:20|22388.93|22308.93|22392.78|22312.78|22393.2|22313.2|22388.93|22308.93|10
1734805110000|2024-12-21 18:18:30|22392.56|22312.56|22396.02|22316.02|22396.87|22316.87|22392.56|22312.56|10
1734805120000|2024-12-21 18:18:40|22396.21|22316.21|22398.76|22318.76|22399.91|22319.91|22395.52|22315.52|10
1734805130000|2024-12-21 18:18:50|22399.02|22319.02|22397.2|22317.2|22399.71|22319.71|22397.19|22317.19|10
1734805140000|2024-12-21 18:19:00|22396.2|22316.2|22399.42|22319.42|22400.34|22320.34|22396.2|22316.2|9
1734805150000|2024-12-21 18:19:10|22399.56|22319.56|22398.74|22318.74|22399.56|22319.56|22397.76|22317.76|10
1734805160000|2024-12-21 18:19:20|22399.54|22319.54|22397.89|22317.89|22400.24|22320.24|22397.89|22317.89|10
1734805170000|2024-12-21 18:19:30|22397.54|22317.54|22403.21|22323.21|22403.21|22323.21|22396.62|22316.62|10
1734805180000|2024-12-21 18:19:40|22403.16|22323.16|22403|22323|22404.72|22324.72|22403|22323|10
1734805190000|2024-12-21 18:19:50|22402.2|22322.2|22396.47|22316.47|22402.26|22322.26|22396.47|22316.47|9
1734805200000|2024-12-21 18:20:00|22396.2|22316.2|22393.8|22313.8|22398.28|22318.28|22393.8|22313.8|10
1734805210000|2024-12-21 18:20:10|22393.11|22313.11|22387.66|22307.66|22393.11|22313.11|22387.66|22307.66|10
1734805220000|2024-12-21 18:20:20|22388.09|22308.09|22392.54|22312.54|22392.54|22312.54|22388.09|22308.09|10
1734805230000|2024-12-21 18:20:30|22392.42|22312.42|22396.13|22316.13|22396.13|22316.13|22391.71|22311.71|10
1734805240000|2024-12-21 18:20:40|22396.93|22316.93|22405.27|22325.27|22406.35|22326.35|22396.86|22316.86|10
1734805250000|2024-12-21 18:20:50|22405.24|22325.24|22399.77|22319.77|22406.26|22326.26|22399.77|22319.77|10
1734805260000|2024-12-21 18:21:00|22400.04|22320.04|22403|22323|22403|22323|22400.04|22320.04|10
1734805270000|2024-12-21 18:21:10|22403.36|22323.36|22404.6|22324.6|22406.57|22326.57|22403.36|22323.36|10
1734805280000|2024-12-21 18:21:20|22404.39|22324.39|22393.96|22313.96|22404.43|22324.43|22393.96|22313.96|10
1734805290000|2024-12-21 18:21:30|22393.57|22313.57|22395.1|22315.1|22396.7|22316.7|22393.57|22313.57|10
1734805300000|2024-12-21 18:21:40|22395.71|22315.71|22401.37|22321.37|22401.97|22321.97|22395.71|22315.71|10
1734805310000|2024-12-21 18:21:50|22401.28|22321.28|22403.93|22323.93|22403.93|22323.93|22398.48|22318.48|10
1734805320000|2024-12-21 18:22:00|22411.79|22331.79|22419.94|22339.94|22419.94|22339.94|22411.54|22331.54|10
1734805330000|2024-12-21 18:22:10|22420.79|22340.79|22418.71|22338.71|22423.12|22343.12|22418.23|22338.23|10
1734805340000|2024-12-21 18:22:20|22419.38|22339.38|22417.07|22337.07|22420.06|22340.06|22417.07|22337.07|10
1734805350000|2024-12-21 18:22:30|22417.39|22337.39|22419.37|22339.37|22419.55|22339.55|22417.39|22337.39|10
1734805360000|2024-12-21 18:22:40|22420.21|22340.21|22415.83|22335.83|22420.21|22340.21|22415.79|22335.79|10
1734805370000|2024-12-21 18:22:50|22415.24|22335.24|22415.9|22335.9|22415.9|22335.9|22414.18|22334.18|9
1734805380000|2024-12-21 18:23:00|22415.51|22335.51|22417.19|22337.19|22418.29|22338.29|22414.96|22334.96|10
1734805390000|2024-12-21 18:23:10|22416.34|22336.34|22415.41|22335.41|22416.34|22336.34|22414.86|22334.86|10
1734805400000|2024-12-21 18:23:20|22414.81|22334.81|22412.35|22332.35|22414.9|22334.9|22412.34|22332.34|9
1734805410000|2024-12-21 18:23:30|22411.83|22331.83|22413.74|22333.74|22414.06|22334.06|22411.77|22331.77|10
1734805420000|2024-12-21 18:23:40|22413.79|22333.79|22405.64|22325.64|22413.79|22333.79|22405.64|22325.64|10
1734805430000|2024-12-21 18:23:50|22405.74|22325.74|22403.54|22323.54|22405.74|22325.74|22401.69|22321.69|10
1734805440000|2024-12-21 18:24:00|22402.85|22322.85|22391.93|22311.93|22402.85|22322.85|22391.93|22311.93|10
1734805450000|2024-12-21 18:24:10|22389.61|22309.61|22381.15|22301.15|22389.61|22309.61|22381.15|22301.15|10
1734805460000|2024-12-21 18:24:20|22381.17|22301.17|22379.3|22299.3|22381.17|22301.17|22379.3|22299.3|10
1734805470000|2024-12-21 18:24:30|22379.54|22299.54|22382.75|22302.75|22382.75|22302.75|22379.54|22299.54|10
1734805480000|2024-12-21 18:24:40|22382.44|22302.44|22385.81|22305.81|22386.2|22306.2|22382.39|22302.39|10
1734805490000|2024-12-21 18:24:50|22385.61|22305.61|22391.66|22311.66|22391.66|22311.66|22385.61|22305.61|10
1734805500000|2024-12-21 18:25:00|22391.92|22311.92|22392.25|22312.25|22396.4|22316.4|22391.92|22311.92|10
1734805510000|2024-12-21 18:25:10|22392.09|22312.09|22397.03|22317.03|22397.03|22317.03|22392.09|22312.09|10
1734805520000|2024-12-21 18:25:20|22399.39|22319.39|22400.38|22320.38|22402.68|22322.68|22399.39|22319.39|10
1734805530000|2024-12-21 18:25:30|22399.48|22319.48|22394.65|22314.65|22399.77|22319.77|22394.63|22314.63|10
1734805540000|2024-12-21 18:25:40|22394.6|22314.6|22390.83|22310.83|22394.6|22314.6|22389.53|22309.53|9
1734805550000|2024-12-21 18:25:50|22390.35|22310.35|22385.57|22305.57|22390.35|22310.35|22385.57|22305.57|10
1734805560000|2024-12-21 18:26:00|22383.32|22303.32|22388.95|22308.95|22389.39|22309.39|22383.32|22303.32|10
1734805570000|2024-12-21 18:26:10|22388.21|22308.21|22383.49|22303.49|22388.21|22308.21|22383.14|22303.14|10
1734805580000|2024-12-21 18:26:20|22383.5|22303.5|22385.05|22305.05|22386.14|22306.14|22383.12|22303.12|10
1734805590000|2024-12-21 18:26:30|22384.58|22304.58|22387.34|22307.34|22387.57|22307.57|22384.15|22304.15|10
1734805600000|2024-12-21 18:26:40|22387.24|22307.24|22388.61|22308.61|22388.61|22308.61|22386.81|22306.81|9
1734805610000|2024-12-21 18:26:50|22388.89|22308.89|22391.14|22311.14|22391.14|22311.14|22388.65|22308.65|10
1734805620000|2024-12-21 18:27:00|22391.43|22311.43|22388.55|22308.55|22392.37|22312.37|22388.55|22308.55|10
1734805630000|2024-12-21 18:27:10|22387.67|22307.67|22382.44|22302.44|22387.67|22307.67|22381.07|22301.07|10
1734805640000|2024-12-21 18:27:20|22382.89|22302.89|22385.94|22305.94|22385.94|22305.94|22382.89|22302.89|10
1734805650000|2024-12-21 18:27:30|22385.98|22305.98|22386.13|22306.13|22386.2|22306.2|22385.33|22305.33|10
1734805660000|2024-12-21 18:27:40|22386.42|22306.42|22379.99|22299.99|22386.69|22306.69|22379.99|22299.99|10
1734805670000|2024-12-21 18:27:50|22379.18|22299.18|22377.12|22297.12|22379.45|22299.45|22374.88|22294.88|10
1734805680000|2024-12-21 18:28:00|22377.45|22297.45|22388.67|22308.67|22388.67|22308.67|22377.29|22297.29|10
1734805690000|2024-12-21 18:28:10|22390.2|22310.2|22390.66|22310.66|22391.4|22311.4|22389.27|22309.27|10
1734805700000|2024-12-21 18:28:20|22390.76|22310.76|22394.55|22314.55|22394.55|22314.55|22390.76|22310.76|10
1734805710000|2024-12-21 18:28:30|22394.6|22314.6|22396.23|22316.23|22398.85|22318.85|22394.6|22314.6|10
1734805720000|2024-12-21 18:28:40|22392.08|22312.08|22387.28|22307.28|22392.08|22312.08|22387.28|22307.28|10
1734805730000|2024-12-21 18:28:50|22387.41|22307.41|22383.41|22303.41|22387.41|22307.41|22383.33|22303.33|10
1734805740000|2024-12-21 18:29:00|22383.12|22303.12|22382.66|22302.66|22383.8|22303.8|22382.46|22302.46|10
1734805750000|2024-12-21 18:29:10|22382.01|22302.01|22369.97|22289.97|22382.01|22302.01|22369.97|22289.97|10
1734805760000|2024-12-21 18:29:20|22367.3|22287.3|22364.57|22284.57|22367.3|22287.3|22364.41|22284.41|10
1734805770000|2024-12-21 18:29:30|22364.4|22284.4|22359.2|22279.2|22364.4|22284.4|22358.94|22278.94|10
1734805780000|2024-12-21 18:29:40|22358.98|22278.98|22360.26|22280.26|22360.48|22280.48|22358.98|22278.98|10
1734805790000|2024-12-21 18:29:50|22360.45|22280.45|22360.5|22280.5|22360.5|22280.5|22359.93|22279.93|9
1734805800000|2024-12-21 18:30:00|22360.18|22280.18|22357.9|22277.9|22360.85|22280.85|22357.9|22277.9|10
1734805810000|2024-12-21 18:30:10|22357.71|22277.71|22360.62|22280.62|22360.62|22280.62|22357.02|22277.02|10
1734805820000|2024-12-21 18:30:20|22361.16|22281.16|22370.83|22290.83|22370.83|22290.83|22361.16|22281.16|10
1734805830000|2024-12-21 18:30:30|22371.71|22291.71|22373.79|22293.79|22376.04|22296.04|22371.71|22291.71|10
1734805840000|2024-12-21 18:30:40|22373.5|22293.5|22367.99|22287.99|22373.5|22293.5|22367.99|22287.99|10
1734805850000|2024-12-21 18:30:50|22367.64|22287.64|22368.78|22288.78|22369.3|22289.3|22367.12|22287.12|10
1734805860000|2024-12-21 18:31:00|22368.74|22288.74|22369.44|22289.44|22369.6|22289.6|22368.39|22288.39|10
1734805870000|2024-12-21 18:31:10|22367.65|22287.65|22365.08|22285.08|22367.65|22287.65|22364.91|22284.91|10
1734805880000|2024-12-21 18:31:20|22365.56|22285.56|22367.38|22287.38|22367.38|22287.38|22364.46|22284.46|9
1734805890000|2024-12-21 18:31:30|22367.23|22287.23|22366.99|22286.99|22367.23|22287.23|22365.91|22285.91|10
1734805900000|2024-12-21 18:31:40|22367.38|22287.38|22366.5|22286.5|22367.38|22287.38|22364.82|22284.82|10
1734805910000|2024-12-21 18:31:50|22366.65|22286.65|22365.44|22285.44|22367.83|22287.83|22365.44|22285.44|9
1734805920000|2024-12-21 18:32:00|22363.87|22283.87|22351.72|22271.72|22363.87|22283.87|22351.72|22271.72|10
1734805930000|2024-12-21 18:32:10|22349.71|22269.71|22338.4|22258.4|22349.71|22269.71|22336.34|22256.34|10
1734805940000|2024-12-21 18:32:20|22340.72|22260.72|22334.66|22254.66|22340.72|22260.72|22334.66|22254.66|10
1734805950000|2024-12-21 18:32:30|22335.2|22255.2|22328.3|22248.3|22335.2|22255.2|22328.3|22248.3|10
1734805960000|2024-12-21 18:32:40|22328.4|22248.4|22329.98|22249.98|22329.98|22249.98|22326.28|22246.28|10
1734805970000|2024-12-21 18:32:50|22329.93|22249.93|22323.02|22243.02|22329.93|22249.93|22323.02|22243.02|10
1734805980000|2024-12-21 18:33:00|22322.41|22242.41|22318.78|22238.78|22323.72|22243.72|22318.78|22238.78|10
1734805990000|2024-12-21 18:33:10|22317.96|22237.96|22316.53|22236.53|22317.96|22237.96|22313.96|22233.96|9
1734806000000|2024-12-21 18:33:20|22314.94|22234.94|22311.3|22231.3|22314.94|22234.94|22311.3|22231.3|10
1734806010000|2024-12-21 18:33:30|22311.32|22231.32|22305.94|22225.94|22313.43|22233.43|22305.94|22225.94|10
1734806020000|2024-12-21 18:33:40|22305.96|22225.96|22301.4|22221.4|22306.15|22226.15|22300.9|22220.9|10
1734806030000|2024-12-21 18:33:50|22301.91|22221.91|22302.74|22222.74|22302.9|22222.9|22300.6|22220.6|10
1734806040000|2024-12-21 18:34:00|22302.32|22222.32|22315.24|22235.24|22315.24|22235.24|22302.32|22222.32|10
1734806050000|2024-12-21 18:34:10|22316.45|22236.45|22323.69|22243.69|22323.95|22243.95|22316.45|22236.45|10
1734806060000|2024-12-21 18:34:20|22322.09|22242.09|22320.56|22240.56|22322.16|22242.16|22320.56|22240.56|10
1734806070000|2024-12-21 18:34:30|22321.46|22241.46|22319.81|22239.81|22321.76|22241.76|22319.81|22239.81|10
1734806080000|2024-12-21 18:34:40|22319.94|22239.94|22313.78|22233.78|22320.59|22240.59|22313.78|22233.78|10
1734806090000|2024-12-21 18:34:50|22314.04|22234.04|22317.1|22237.1|22317.1|22237.1|22314.04|22234.04|10
1734806100000|2024-12-21 18:35:00|22317.49|22237.49|22318.73|22238.73|22318.73|22238.73|22315.39|22235.39|10
1734806110000|2024-12-21 18:35:10|22320.01|22240.01|22317.02|22237.02|22323.67|22243.67|22317.02|22237.02|10
1734806120000|2024-12-21 18:35:20|22316.61|22236.61|22324.09|22244.09|22324.09|22244.09|22316.61|22236.61|10
1734806130000|2024-12-21 18:35:30|22324.21|22244.21|22328.86|22248.86|22329.25|22249.25|22324.21|22244.21|10
1734806140000|2024-12-21 18:35:40|22330.76|22250.76|22331.83|22251.83|22334.29|22254.29|22330.76|22250.76|10
1734806150000|2024-12-21 18:35:50|22331.77|22251.77|22329.1|22249.1|22331.77|22251.77|22328.99|22248.99|10
1734806160000|2024-12-21 18:36:00|22328.84|22248.84|22316.15|22236.15|22330.32|22250.32|22316.15|22236.15|10
1734806170000|2024-12-21 18:36:10|22313.7|22233.7|22311.36|22231.36|22313.7|22233.7|22309.23|22229.23|10
1734806180000|2024-12-21 18:36:20|22311.82|22231.82|22307.04|22227.04|22314.25|22234.25|22307.04|22227.04|10
1734806190000|2024-12-21 18:36:30|22306.57|22226.57|22300.28|22220.28|22306.57|22226.57|22300.28|22220.28|10
1734806200000|2024-12-21 18:36:40|22299.35|22219.35|22297.26|22217.26|22299.35|22219.35|22293.79|22213.79|10
1734806210000|2024-12-21 18:36:50|22296.96|22216.96|22303.19|22223.19|22303.19|22223.19|22296.01|22216.01|10
1734806220000|2024-12-21 18:37:00|22303.05|22223.05|22299.83|22219.83|22303.12|22223.12|22299.83|22219.83|10
1734806230000|2024-12-21 18:37:10|22298.59|22218.59|22286.31|22206.31|22298.59|22218.59|22285.02|22205.02|10
1734806240000|2024-12-21 18:37:20|22287.47|22207.47|22281.09|22201.09|22287.47|22207.47|22280.37|22200.37|10
1734806250000|2024-12-21 18:37:30|22282.34|22202.34|22285.18|22205.18|22285.18|22205.18|22281.93|22201.93|8
1734806260000|2024-12-21 18:37:40|22285.1|22205.1|22283.4|22203.4|22285.14|22205.14|22282.08|22202.08|10
1734806270000|2024-12-21 18:37:50|22282.98|22202.98|22282.33|22202.33|22282.98|22202.98|22281.94|22201.94|10
1734806280000|2024-12-21 18:38:00|22282.04|22202.04|22280.86|22200.86|22282.19|22202.19|22279.32|22199.32|10
1734806290000|2024-12-21 18:38:10|22282.84|22202.84|22283.29|22203.29|22284.14|22204.14|22281.63|22201.63|10
1734806300000|2024-12-21 18:38:20|22283.03|22203.03|22282.93|22202.93|22285.46|22205.46|22282.93|22202.93|10
1734806310000|2024-12-21 18:38:30|22282.96|22202.96|22282.22|22202.22|22282.96|22202.96|22280.31|22200.31|10
1734806320000|2024-12-21 18:38:40|22282.36|22202.36|22282.8|22202.8|22283.15|22203.15|22281.93|22201.93|10
1734806330000|2024-12-21 18:38:50|22282.19|22202.19|22281.13|22201.13|22282.19|22202.19|22280.86|22200.86|10
1734806340000|2024-12-21 18:39:00|22281.22|22201.22|22281.75|22201.75|22284.48|22204.48|22280.55|22200.55|10
1734806350000|2024-12-21 18:39:10|22281.31|22201.31|22270.86|22190.86|22281.31|22201.31|22270.86|22190.86|10
1734806360000|2024-12-21 18:39:20|22270.88|22190.88|22270.75|22190.75|22270.97|22190.97|22270.55|22190.55|10
1734806370000|2024-12-21 18:39:30|22270.72|22190.72|22268.02|22188.02|22270.72|22190.72|22268.02|22188.02|9
1734806380000|2024-12-21 18:39:40|22268.06|22188.06|22261.29|22181.29|22268.39|22188.39|22261.29|22181.29|10
1734806390000|2024-12-21 18:39:50|22260.08|22180.08|22255.61|22175.61|22260.08|22180.08|22255.11|22175.11|10
1734806400000|2024-12-21 18:40:00|22256.01|22176.01|22258.24|22178.24|22258.31|22178.31|22255.24|22175.24|10
1734806410000|2024-12-21 18:40:10|22258.71|22178.71|22258.49|22178.49|22259.37|22179.37|22258.41|22178.41|10
1734806420000|2024-12-21 18:40:20|22258.79|22178.79|22264.36|22184.36|22265.29|22185.29|22258.79|22178.79|10
1734806430000|2024-12-21 18:40:30|22264.48|22184.48|22276.46|22196.46|22276.46|22196.46|22262.85|22182.85|10
1734806440000|2024-12-21 18:40:40|22279.14|22199.14|22282.12|22202.12|22283.19|22203.19|22279.14|22199.14|10
1734806450000|2024-12-21 18:40:50|22283|22203|22280.05|22200.05|22283.71|22203.71|22280.05|22200.05|10
1734806460000|2024-12-21 18:41:00|22279.65|22199.65|22281.15|22201.15|22282.08|22202.08|22279.65|22199.65|10
1734806470000|2024-12-21 18:41:10|22280.8|22200.8|22284.4|22204.4|22284.4|22204.4|22279.46|22199.46|10
1734806480000|2024-12-21 18:41:20|22284.84|22204.84|22289.08|22209.08|22289.08|22209.08|22284.43|22204.43|10
1734806490000|2024-12-21 18:41:30|22289.81|22209.81|22293.41|22213.41|22293.46|22213.46|22289.81|22209.81|10
1734806500000|2024-12-21 18:41:40|22295.53|22215.53|22307.68|22227.68|22308.08|22228.08|22295.53|22215.53|10
1734806510000|2024-12-21 18:41:50|22307.67|22227.67|22308.2|22228.2|22308.2|22228.2|22304.09|22224.09|10
1734806520000|2024-12-21 18:42:00|22309.02|22229.02|22305.06|22225.06|22309.35|22229.35|22305.06|22225.06|10
1734806530000|2024-12-21 18:42:10|22303.8|22223.8|22299.23|22219.23|22303.8|22223.8|22299.23|22219.23|10
1734806540000|2024-12-21 18:42:20|22299.5|22219.5|22298.94|22218.94|22300.41|22220.41|22297.85|22217.85|10
1734806550000|2024-12-21 18:42:30|22298.77|22218.77|22298.25|22218.25|22299.48|22219.48|22297.65|22217.65|8
1734806560000|2024-12-21 18:42:40|22299.04|22219.04|22301.79|22221.79|22301.79|22221.79|22298.24|22218.24|10
1734806570000|2024-12-21 18:42:50|22302.2|22222.2|22310.79|22230.79|22310.79|22230.79|22301.98|22221.98|10
1734806580000|2024-12-21 18:43:00|22310.45|22230.45|22308.92|22228.92|22310.71|22230.71|22308.83|22228.83|10
1734806590000|2024-12-21 18:43:10|22307.72|22227.72|22314.03|22234.03|22314.03|22234.03|22307.72|22227.72|10
1734806600000|2024-12-21 18:43:20|22314.36|22234.36|22319.25|22239.25|22319.25|22239.25|22314.05|22234.05|10
1734806610000|2024-12-21 18:43:30|22316.88|22236.88|22321.97|22241.97|22322.4|22242.4|22316.68|22236.68|10
1734806620000|2024-12-21 18:43:40|22321.88|22241.88|22322.46|22242.46|22322.54|22242.54|22320.94|22240.94|10
1734806630000|2024-12-21 18:43:50|22322.59|22242.59|22325.33|22245.33|22325.33|22245.33|22322.04|22242.04|10
1734806640000|2024-12-21 18:44:00|22325.41|22245.41|22323.86|22243.86|22325.41|22245.41|22323.86|22243.86|10
1734806650000|2024-12-21 18:44:10|22322.66|22242.66|22319.84|22239.84|22322.66|22242.66|22318.85|22238.85|10
1734806660000|2024-12-21 18:44:20|22320.46|22240.46|22317.13|22237.13|22320.76|22240.76|22317.13|22237.13|10
1734806670000|2024-12-21 18:44:30|22317.09|22237.09|22317.99|22237.99|22318.33|22238.33|22316.63|22236.63|10
1734806680000|2024-12-21 18:44:40|22318.88|22238.88|22317.77|22237.77|22318.88|22238.88|22317.57|22237.57|10
1734806690000|2024-12-21 18:44:50|22317.47|22237.47|22317.57|22237.57|22317.82|22237.82|22317.47|22237.47|10
1734806700000|2024-12-21 18:45:00|22318.01|22238.01|22316.1|22236.1|22318.54|22238.54|22316.1|22236.1|10
1734806710000|2024-12-21 18:45:10|22315.49|22235.49|22307.92|22227.92|22315.49|22235.49|22307.92|22227.92|10
1734806720000|2024-12-21 18:45:20|22306.65|22226.65|22289.38|22209.38|22306.65|22226.65|22289.38|22209.38|10
1734806730000|2024-12-21 18:45:30|22289.88|22209.88|22290.7|22210.7|22294.37|22214.37|22289.88|22209.88|10
1734806740000|2024-12-21 18:45:40|22290.99|22210.99|22280.95|22200.95|22291.07|22211.07|22280.95|22200.95|10
1734806750000|2024-12-21 18:45:50|22278.35|22198.35|22270.68|22190.68|22278.35|22198.35|22270.68|22190.68|10
1734806760000|2024-12-21 18:46:00|22269.66|22189.66|22268.56|22188.56|22270.22|22190.22|22268.14|22188.14|10
1734806770000|2024-12-21 18:46:10|22270.93|22190.93|22273.74|22193.74|22274.5|22194.5|22270.93|22190.93|10
1734806780000|2024-12-21 18:46:20|22274.38|22194.38|22278.69|22198.69|22280.51|22200.51|22274.38|22194.38|10
1734806790000|2024-12-21 18:46:30|22280.32|22200.32|22280.9|22200.9|22280.9|22200.9|22279.08|22199.08|9
1734806800000|2024-12-21 18:46:40|22280.97|22200.97|22275.88|22195.88|22280.97|22200.97|22275.49|22195.49|10
1734806810000|2024-12-21 18:46:50|22276.01|22196.01|22273.48|22193.48|22276.21|22196.21|22273.48|22193.48|10
1734806820000|2024-12-21 18:47:00|22272.15|22192.15|22264.09|22184.09|22272.15|22192.15|22263.69|22183.69|10
1734806830000|2024-12-21 18:47:10|22263.29|22183.29|22255.4|22175.4|22263.29|22183.29|22255.4|22175.4|10
1734806840000|2024-12-21 18:47:20|22255.21|22175.21|22241.59|22161.59|22255.21|22175.21|22241.14|22161.14|10
1734806850000|2024-12-21 18:47:30|22240.59|22160.59|22242.5|22162.5|22243.98|22163.98|22240.59|22160.59|10
1734806860000|2024-12-21 18:47:40|22244.08|22164.08|22243.89|22163.89|22245.26|22165.26|22243.89|22163.89|10
1734806870000|2024-12-21 18:47:50|22243.22|22163.22|22240.7|22160.7|22243.22|22163.22|22240.06|22160.06|9
1734806880000|2024-12-21 18:48:00|22241.19|22161.19|22238.86|22158.86|22241.19|22161.19|22237.53|22157.53|9
1734806890000|2024-12-21 18:48:10|22240.18|22160.18|22231.52|22151.52|22240.18|22160.18|22231.52|22151.52|10
1734806900000|2024-12-21 18:48:20|22230.39|22150.39|22236.67|22156.67|22237.09|22157.09|22230.39|22150.39|10
1734806910000|2024-12-21 18:48:30|22236.9|22156.9|22234.06|22154.06|22236.9|22156.9|22234.06|22154.06|10
1734806920000|2024-12-21 18:48:40|22233.72|22153.72|22234.9|22154.9|22234.9|22154.9|22232.73|22152.73|10
1734806930000|2024-12-21 18:48:50|22233.61|22153.61|22230.28|22150.28|22233.61|22153.61|22230.28|22150.28|10
1734806940000|2024-12-21 18:49:00|22230.84|22150.84|22231.64|22151.64|22232.47|22152.47|22230.84|22150.84|10
1734806950000|2024-12-21 18:49:10|22231.79|22151.79|22230.69|22150.69|22231.79|22151.79|22229.66|22149.66|9
1734806960000|2024-12-21 18:49:20|22230.79|22150.79|22232.71|22152.71|22233.12|22153.12|22230.22|22150.22|10
1734806970000|2024-12-21 18:49:30|22232.83|22152.83|22228.69|22148.69|22232.83|22152.83|22227.84|22147.84|10
1734806980000|2024-12-21 18:49:40|22227.54|22147.54|22225.74|22145.74|22227.54|22147.54|22221.53|22141.53|10
1734806990000|2024-12-21 18:49:50|22226.38|22146.38|22224.06|22144.06|22226.38|22146.38|22223.32|22143.32|10
1734807000000|2024-12-21 18:50:00|22223.6|22143.6|22222.86|22142.86|22224.42|22144.42|22222.86|22142.86|10
1734807010000|2024-12-21 18:50:10|22222.96|22142.96|22217.69|22137.69|22223.12|22143.12|22217.69|22137.69|10
1734807020000|2024-12-21 18:50:20|22217.77|22137.77|22220.86|22140.86|22220.86|22140.86|22216.84|22136.84|10
1734807030000|2024-12-21 18:50:30|22220.67|22140.67|22218.56|22138.56|22221.7|22141.7|22218.39|22138.39|10
1734807040000|2024-12-21 18:50:40|22218.24|22138.24|22216.34|22136.34|22218.24|22138.24|22216.34|22136.34|10
1734807050000|2024-12-21 18:50:50|22216.1|22136.1|22216.53|22136.53|22216.53|22136.53|22215.45|22135.45|10
1734807060000|2024-12-21 18:51:00|22216.56|22136.56|22220.04|22140.04|22220.04|22140.04|22215.43|22135.43|10
1734807070000|2024-12-21 18:51:10|22220.09|22140.09|22216.03|22136.03|22221.04|22141.04|22216.03|22136.03|10
1734807080000|2024-12-21 18:51:20|22216.07|22136.07|22213.24|22133.24|22216.07|22136.07|22209.82|22129.82|10
1734807090000|2024-12-21 18:51:30|22214.39|22134.39|22212.34|22132.34|22214.95|22134.95|22212.34|22132.34|10
1734807100000|2024-12-21 18:51:40|22212.08|22132.08|22213.24|22133.24|22213.32|22133.32|22210.75|22130.75|10
1734807110000|2024-12-21 18:51:50|22213.56|22133.56|22216.07|22136.07|22216.09|22136.09|22212.51|22132.51|10
1734807120000|2024-12-21 18:52:00|22216.52|22136.52|22220.38|22140.38|22220.38|22140.38|22216.52|22136.52|10
1734807130000|2024-12-21 18:52:10|22219.76|22139.76|22218.99|22138.99|22221.72|22141.72|22218.99|22138.99|10
1734807140000|2024-12-21 18:52:20|22218.04|22138.04|22216.8|22136.8|22218.04|22138.04|22216.8|22136.8|10
1734807150000|2024-12-21 18:52:30|22216.57|22136.57|22211.29|22131.29|22217.03|22137.03|22211.29|22131.29|10
1734807160000|2024-12-21 18:52:40|22211.44|22131.44|22207.64|22127.64|22211.44|22131.44|22207.64|22127.64|10
1734807170000|2024-12-21 18:52:50|22207.36|22127.36|22206.63|22126.63|22207.46|22127.46|22206.31|22126.31|10
1734807180000|2024-12-21 18:53:00|22207.21|22127.21|22205.78|22125.78|22207.21|22127.21|22203.71|22123.71|10
1734807190000|2024-12-21 18:53:10|22206.63|22126.63|22207.8|22127.8|22207.8|22127.8|22205.98|22125.98|10
1734807200000|2024-12-21 18:53:20|22208.28|22128.28|22210.36|22130.36|22210.36|22130.36|22208.23|22128.23|10
1734807210000|2024-12-21 18:53:30|22210.4|22130.4|22218.27|22138.27|22218.27|22138.27|22210.4|22130.4|10
1734807220000|2024-12-21 18:53:40|22219.48|22139.48|22219.77|22139.77|22220.47|22140.47|22219.43|22139.43|10
1734807230000|2024-12-21 18:53:50|22217.24|22137.24|22214.32|22134.32|22217.24|22137.24|22214.13|22134.13|10
1734807240000|2024-12-21 18:54:00|22213.9|22133.9|22213.59|22133.59|22214.04|22134.04|22213.05|22133.05|10
1734807250000|2024-12-21 18:54:10|22215.6|22135.6|22223.71|22143.71|22223.71|22143.71|22215.6|22135.6|10
1734807260000|2024-12-21 18:54:20|22223.8|22143.8|22220.16|22140.16|22223.84|22143.84|22219.94|22139.94|10
1734807270000|2024-12-21 18:54:30|22220.19|22140.19|22220.63|22140.63|22221.09|22141.09|22220.19|22140.19|9
1734807280000|2024-12-21 18:54:40|22220.07|22140.07|22218.68|22138.68|22220.21|22140.21|22218.5|22138.5|10
1734807290000|2024-12-21 18:54:50|22218.77|22138.77|22215.82|22135.82|22218.78|22138.78|22215.82|22135.82|10
1734807300000|2024-12-21 18:55:00|22215.01|22135.01|22214.6|22134.6|22215.36|22135.36|22213.88|22133.88|10
1734807310000|2024-12-21 18:55:10|22214.54|22134.54|22213.63|22133.63|22214.54|22134.54|22211.59|22131.59|10
1734807320000|2024-12-21 18:55:20|22213.64|22133.64|22213.88|22133.88|22214.08|22134.08|22213.48|22133.48|10
1734807330000|2024-12-21 18:55:30|22213.8|22133.8|22213.61|22133.61|22214.62|22134.62|22213.61|22133.61|9
1734807340000|2024-12-21 18:55:40|22213.85|22133.85|22220.07|22140.07|22220.9|22140.9|22213.79|22133.79|10
1734807350000|2024-12-21 18:55:50|22220.25|22140.25|22226.6|22146.6|22226.6|22146.6|22220.25|22140.25|10
1734807360000|2024-12-21 18:56:00|22226.71|22146.71|22218.94|22138.94|22226.9|22146.9|22218.94|22138.94|10
1734807370000|2024-12-21 18:56:10|22218.4|22138.4|22215.86|22135.86|22218.63|22138.63|22215.86|22135.86|10
1734807380000|2024-12-21 18:56:20|22215.83|22135.83|22216.67|22136.67|22216.67|22136.67|22214.64|22134.64|10
1734807390000|2024-12-21 18:56:30|22216.68|22136.68|22223.31|22143.31|22223.31|22143.31|22216.05|22136.05|10
1734807400000|2024-12-21 18:56:40|22224.99|22144.99|22231.56|22151.56|22231.56|22151.56|22224.99|22144.99|10
1734807410000|2024-12-21 18:56:50|22231.5|22151.5|22230.91|22150.91|22231.63|22151.63|22230.1|22150.1|10
1734807420000|2024-12-21 18:57:00|22231.21|22151.21|22238.3|22158.3|22238.3|22158.3|22231.13|22151.13|10
1734807430000|2024-12-21 18:57:10|22239.49|22159.49|22256.34|22176.34|22256.34|22176.34|22239.49|22159.49|9
1734807440000|2024-12-21 18:57:20|22256.69|22176.69|22258.74|22178.74|22259.84|22179.84|22256.69|22176.69|10
1734807450000|2024-12-21 18:57:30|22259.29|22179.29|22254.47|22174.47|22259.53|22179.53|22253.82|22173.82|10
1734807460000|2024-12-21 18:57:40|22253.9|22173.9|22254.75|22174.75|22254.75|22174.75|22253|22173|10
1734807470000|2024-12-21 18:57:50|22255.28|22175.28|22258.62|22178.62|22258.62|22178.62|22254.87|22174.87|10
1734807480000|2024-12-21 18:58:00|22258.54|22178.54|22265.42|22185.42|22265.72|22185.72|22258.54|22178.54|10
1734807490000|2024-12-21 18:58:10|22265.76|22185.76|22267.91|22187.91|22271.39|22191.39|22265.63|22185.63|10
1734807500000|2024-12-21 18:58:20|22268.08|22188.08|22266.3|22186.3|22269.86|22189.86|22266.3|22186.3|10
1734807510000|2024-12-21 18:58:30|22265.81|22185.81|22272.32|22192.32|22272.32|22192.32|22265.81|22185.81|10
1734807520000|2024-12-21 18:58:40|22273.45|22193.45|22271.2|22191.2|22273.53|22193.53|22271.03|22191.03|10
1734807530000|2024-12-21 18:58:50|22270.83|22190.83|22271.05|22191.05|22271.44|22191.44|22270.83|22190.83|10
1734807540000|2024-12-21 18:59:00|22271.08|22191.08|22270.72|22190.72|22271.39|22191.39|22270.72|22190.72|9
1734807550000|2024-12-21 18:59:10|22270.43|22190.43|22266.28|22186.28|22270.43|22190.43|22266.28|22186.28|10
1734807560000|2024-12-21 18:59:20|22265.59|22185.59|22262.29|22182.29|22265.59|22185.59|22261.71|22181.71|10
1734807570000|2024-12-21 18:59:30|22261.94|22181.94|22262.55|22182.55|22262.57|22182.57|22261.94|22181.94|10
1734807580000|2024-12-21 18:59:40|22262.82|22182.82|22260.24|22180.24|22262.95|22182.95|22260.02|22180.02|10
1734807590000|2024-12-21 18:59:50|22260.28|22180.28|22262.09|22182.09|22262.11|22182.11|22260.17|22180.17|10
1734807600000|2024-12-21 19:00:00|22262.79|22182.79|22264.54|22184.54|22264.54|22184.54|22262.79|22182.79|10
1734807610000|2024-12-21 19:00:10|22264.72|22184.72|22266.14|22186.14|22269.35|22189.35|22264.59|22184.59|10
1734807620000|2024-12-21 19:00:20|22265.09|22185.09|22261.44|22181.44|22265.09|22185.09|22261.44|22181.44|10
1734807630000|2024-12-21 19:00:30|22261.66|22181.66|22254.66|22174.66|22261.66|22181.66|22254.21|22174.21|10
1734807640000|2024-12-21 19:00:40|22255.03|22175.03|22253.72|22173.72|22255.03|22175.03|22253.72|22173.72|10
1734807650000|2024-12-21 19:00:50|22254.09|22174.09|22253.71|22173.71|22254.46|22174.46|22253.5|22173.5|10
1734807660000|2024-12-21 19:01:00|22253.85|22173.85|22237.61|22157.61|22253.85|22173.85|22237.61|22157.61|10
1734807670000|2024-12-21 19:01:10|22236.77|22156.77|22230.9|22150.9|22236.77|22156.77|22230.9|22150.9|10
1734807680000|2024-12-21 19:01:20|22229.48|22149.48|22228.97|22148.97|22232.5|22152.5|22228.34|22148.34|10
1734807690000|2024-12-21 19:01:30|22229.44|22149.44|22222.75|22142.75|22229.6|22149.6|22221.92|22141.92|10
1734807700000|2024-12-21 19:01:40|22223.35|22143.35|22222.15|22142.15|22224.18|22144.18|22222.15|22142.15|10
1734807710000|2024-12-21 19:01:50|22221.58|22141.58|22218.99|22138.99|22221.58|22141.58|22217.12|22137.12|10
1734807720000|2024-12-21 19:02:00|22219.08|22139.08|22213.86|22133.86|22219.1|22139.1|22213.86|22133.86|10
1734807730000|2024-12-21 19:02:10|22213.91|22133.91|22222.13|22142.13|22222.13|22142.13|22213.86|22133.86|10
1734807740000|2024-12-21 19:02:20|22222.31|22142.31|22232.71|22152.71|22232.71|22152.71|22222.31|22142.31|10
1734807750000|2024-12-21 19:02:30|22233.53|22153.53|22245.85|22165.85|22245.85|22165.85|22233.53|22153.53|10
1734807760000|2024-12-21 19:02:40|22247.22|22167.22|22252.31|22172.31|22252.31|22172.31|22247.22|22167.22|10
1734807770000|2024-12-21 19:02:50|22251.62|22171.62|22251.5|22171.5|22251.69|22171.69|22249.86|22169.86|10
1734807780000|2024-12-21 19:03:00|22250.38|22170.38|22241.53|22161.53|22250.38|22170.38|22241.53|22161.53|10
1734807790000|2024-12-21 19:03:10|22240.59|22160.59|22240.13|22160.13|22241.79|22161.79|22240.13|22160.13|10
1734807800000|2024-12-21 19:03:20|22239.74|22159.74|22231.68|22151.68|22239.74|22159.74|22230.02|22150.02|10
1734807810000|2024-12-21 19:03:30|22231.29|22151.29|22238.41|22158.41|22238.41|22158.41|22227.79|22147.79|10
1734807820000|2024-12-21 19:03:40|22239.74|22159.74|22236.76|22156.76|22240.24|22160.24|22236.76|22156.76|10
1734807830000|2024-12-21 19:03:50|22235.35|22155.35|22236.13|22156.13|22236.13|22156.13|22234.78|22154.78|9
1734807840000|2024-12-21 19:04:00|22236.14|22156.14|22236.17|22156.17|22237.87|22157.87|22236.1|22156.1|9
1734807850000|2024-12-21 19:04:10|22236.55|22156.55|22233.22|22153.22|22236.55|22156.55|22233.22|22153.22|10
1734807860000|2024-12-21 19:04:20|22232.53|22152.53|22228.02|22148.02|22232.53|22152.53|22227.35|22147.35|10
1734807870000|2024-12-21 19:04:30|22227.7|22147.7|22223.45|22143.45|22227.7|22147.7|22223.23|22143.23|9
1734807880000|2024-12-21 19:04:40|22223.22|22143.22|22223.1|22143.1|22223.4|22143.4|22221.66|22141.66|9
1734807890000|2024-12-21 19:04:50|22223.8|22143.8|22225.06|22145.06|22225.22|22145.22|22223.56|22143.56|10
1734807900000|2024-12-21 19:05:00|22225.02|22145.02|22219.3|22139.3|22225.53|22145.53|22219.3|22139.3|9
1734807910000|2024-12-21 19:05:10|22218.69|22138.69|22213.52|22133.52|22218.91|22138.91|22213.04|22133.04|10
1734807920000|2024-12-21 19:05:20|22212.64|22132.64|22214.01|22134.01|22215|22135|22212.64|22132.64|10
1734807930000|2024-12-21 19:05:30|22213.96|22133.96|22208.17|22128.17|22214.59|22134.59|22208.17|22128.17|10
1734807940000|2024-12-21 19:05:40|22208|22128|22198.07|22118.07|22208.88|22128.88|22198.07|22118.07|10
1734807950000|2024-12-21 19:05:50|22198.61|22118.61|22183.77|22103.77|22198.61|22118.61|22183.77|22103.77|10
1734807960000|2024-12-21 19:06:00|22176.75|22096.75|22151.33|22071.33|22176.75|22096.75|22151.33|22071.33|10
1734807970000|2024-12-21 19:06:10|22148.47|22068.47|22146.08|22066.08|22151.62|22071.62|22146.08|22066.08|10
1734807980000|2024-12-21 19:06:20|22146.2|22066.2|22147.47|22067.47|22147.47|22067.47|22143.92|22063.92|10
1734807990000|2024-12-21 19:06:30|22147.55|22067.55|22142.15|22062.15|22147.55|22067.55|22142.15|22062.15|9
1734808000000|2024-12-21 19:06:40|22141.93|22061.93|22145.9|22065.9|22146.39|22066.39|22141.93|22061.93|10
1734808010000|2024-12-21 19:06:50|22145.68|22065.68|22144|22064|22146.87|22066.87|22144|22064|10
1734808020000|2024-12-21 19:07:00|22143.48|22063.48|22138.77|22058.77|22143.67|22063.67|22137.13|22057.13|10
1734808030000|2024-12-21 19:07:10|22139.39|22059.39|22135.91|22055.91|22141.15|22061.15|22135.91|22055.91|10
1734808040000|2024-12-21 19:07:20|22135.45|22055.45|22126.56|22046.56|22135.45|22055.45|22125.7|22045.7|10
1734808050000|2024-12-21 19:07:30|22127.31|22047.31|22130.1|22050.1|22130.1|22050.1|22127.31|22047.31|10
1734808060000|2024-12-21 19:07:40|22129.93|22049.93|22130.65|22050.65|22133.19|22053.19|22129.93|22049.93|10
1734808070000|2024-12-21 19:07:50|22135|22055|22128.95|22048.95|22135|22055|22128.95|22048.95|10
1734808080000|2024-12-21 19:08:00|22128.63|22048.63|22116.54|22036.54|22128.63|22048.63|22116.54|22036.54|10
1734808090000|2024-12-21 19:08:10|22114.44|22034.44|22107.04|22027.04|22114.44|22034.44|22106.31|22026.31|10
1734808100000|2024-12-21 19:08:20|22105.84|22025.84|22106.07|22026.07|22106.88|22026.88|22104.93|22024.93|10
1734808110000|2024-12-21 19:08:30|22107.91|22027.91|22103.83|22023.83|22107.91|22027.91|22103.83|22023.83|10
1734808120000|2024-12-21 19:08:40|22103.75|22023.75|22103.56|22023.56|22106.44|22026.44|22101.32|22021.32|10
1734808130000|2024-12-21 19:08:50|22103.68|22023.68|22100.16|22020.16|22103.68|22023.68|22099.43|22019.43|10
1734808140000|2024-12-21 19:09:00|22099.9|22019.9|22100.41|22020.41|22103.14|22023.14|22099.9|22019.9|10
1734808150000|2024-12-21 19:09:10|22102.31|22022.31|22103.84|22023.84|22105.2|22025.2|22102.31|22022.31|10
1734808160000|2024-12-21 19:09:20|22104.18|22024.18|22111.61|22031.61|22111.61|22031.61|22103.47|22023.47|10
1734808170000|2024-12-21 19:09:30|22112.61|22032.61|22112.05|22032.05|22115|22035|22110.54|22030.54|10
1734808180000|2024-12-21 19:09:40|22113.49|22033.49|22101.67|22021.67|22113.87|22033.87|22101.67|22021.67|10
1734808190000|2024-12-21 19:09:50|22099.98|22019.98|22082.42|22002.42|22099.98|22019.98|22082.42|22002.42|10
1734808200000|2024-12-21 19:10:00|22080.55|22000.55|22076.83|21996.83|22080.55|22000.55|22076.74|21996.74|10
1734808210000|2024-12-21 19:10:10|22075.41|21995.41|22078.28|21998.28|22079.07|21999.07|22073.97|21993.97|10
1734808220000|2024-12-21 19:10:20|22079.28|21999.28|22079.43|21999.43|22080.07|22000.07|22078.04|21998.04|10
1734808230000|2024-12-21 19:10:30|22079.52|21999.52|22078.11|21998.11|22080.17|22000.17|22078.11|21998.11|10
1734808240000|2024-12-21 19:10:40|22075.33|21995.33|22068.85|21988.85|22075.33|21995.33|22068.85|21988.85|10
1734808250000|2024-12-21 19:10:50|22069.68|21989.68|22067.27|21987.27|22071.41|21991.41|22066.06|21986.06|10
1734808260000|2024-12-21 19:11:00|22067.12|21987.12|22066.49|21986.49|22067.32|21987.32|22066.29|21986.29|10
1734808270000|2024-12-21 19:11:10|22065.5|21985.5|22062.92|21982.92|22065.5|21985.5|22062.92|21982.92|10
1734808280000|2024-12-21 19:11:20|22062.83|21982.83|22059.84|21979.84|22062.83|21982.83|22058.13|21978.13|9
1734808290000|2024-12-21 19:11:30|22060.21|21980.21|22065.45|21985.45|22065.45|21985.45|22060.21|21980.21|10
1734808300000|2024-12-21 19:11:40|22066.03|21986.03|22067.8|21987.8|22068.56|21988.56|22066.03|21986.03|9
1734808310000|2024-12-21 19:11:50|22068.01|21988.01|22071.32|21991.32|22071.32|21991.32|22067.81|21987.81|9
1734808320000|2024-12-21 19:12:00|22072.08|21992.08|22085.91|22005.91|22086.24|22006.24|22072.08|21992.08|10
1734808330000|2024-12-21 19:12:10|22086.51|22006.51|22095.21|22015.21|22095.21|22015.21|22085.68|22005.68|10
1734808340000|2024-12-21 19:12:20|22095.24|22015.24|22103.2|22023.2|22103.2|22023.2|22095.04|22015.04|10
1734808350000|2024-12-21 19:12:30|22104.66|22024.66|22116|22036|22116|22036|22104.56|22024.56|10
1734808360000|2024-12-21 19:12:40|22118.28|22038.28|22126.1|22046.1|22126.1|22046.1|22118.28|22038.28|10
1734808370000|2024-12-21 19:12:50|22127.68|22047.68|22121.74|22041.74|22128.62|22048.62|22121.74|22041.74|10
1734808380000|2024-12-21 19:13:00|22120.97|22040.97|22127.68|22047.68|22127.68|22047.68|22119.58|22039.58|10
1734808390000|2024-12-21 19:13:10|22129.98|22049.98|22137.59|22057.59|22137.59|22057.59|22129.98|22049.98|10
1734808400000|2024-12-21 19:13:20|22138.49|22058.49|22132.02|22052.02|22138.49|22058.49|22131.74|22051.74|10
1734808410000|2024-12-21 19:13:30|22131.24|22051.24|22134.87|22054.87|22134.87|22054.87|22131.24|22051.24|10
1734808420000|2024-12-21 19:13:40|22134.44|22054.44|22134.62|22054.62|22135.4|22055.4|22134.44|22054.44|10
1734808430000|2024-12-21 19:13:50|22134.14|22054.14|22131.58|22051.58|22134.14|22054.14|22129.82|22049.82|10
1734808440000|2024-12-21 19:14:00|22131.53|22051.53|22126.1|22046.1|22131.53|22051.53|22126.1|22046.1|10
1734808450000|2024-12-21 19:14:10|22126.76|22046.76|22122.44|22042.44|22128.45|22048.45|22122.44|22042.44|10
1734808460000|2024-12-21 19:14:20|22121.93|22041.93|22118.78|22038.78|22121.93|22041.93|22118.78|22038.78|10
1734808470000|2024-12-21 19:14:30|22118.95|22038.95|22120.39|22040.39|22120.39|22040.39|22118.95|22038.95|10
1734808480000|2024-12-21 19:14:40|22121.14|22041.14|22122.66|22042.66|22122.66|22042.66|22121.14|22041.14|10
1734808490000|2024-12-21 19:14:50|22122.65|22042.65|22124.92|22044.92|22124.92|22044.92|22122.65|22042.65|10
1734808500000|2024-12-21 19:15:00|22124.99|22044.99|22132.1|22052.1|22132.1|22052.1|22124.18|22044.18|10
1734808510000|2024-12-21 19:15:10|22132.4|22052.4|22140.16|22060.16|22140.16|22060.16|22132.4|22052.4|10
1734808520000|2024-12-21 19:15:20|22141.02|22061.02|22129.63|22049.63|22142.37|22062.37|22129.63|22049.63|10
1734808530000|2024-12-21 19:15:30|22129.79|22049.79|22122.55|22042.55|22129.79|22049.79|22122.55|22042.55|10
1734808540000|2024-12-21 19:15:40|22122.85|22042.85|22126.16|22046.16|22126.16|22046.16|22122.63|22042.63|10
1734808550000|2024-12-21 19:15:50|22126.08|22046.08|22124.83|22044.83|22127.34|22047.34|22124.83|22044.83|10
1734808560000|2024-12-21 19:16:00|22125.35|22045.35|22119.68|22039.68|22126.68|22046.68|22119.68|22039.68|10
1734808570000|2024-12-21 19:16:10|22120.16|22040.16|22117.41|22037.41|22120.69|22040.69|22117.41|22037.41|9
1734808580000|2024-12-21 19:16:20|22115.23|22035.23|22106.29|22026.29|22115.23|22035.23|22106.29|22026.29|10
1734808590000|2024-12-21 19:16:30|22105.38|22025.38|22107|22027|22107|22027|22099.43|22019.43|10
1734808600000|2024-12-21 19:16:40|22107.37|22027.37|22108.42|22028.42|22111.22|22031.22|22103.57|22023.57|10
1734808610000|2024-12-21 19:16:50|22109.38|22029.38|22120.57|22040.57|22120.78|22040.78|22109.38|22029.38|10
1734808620000|2024-12-21 19:17:00|22121.26|22041.26|22126.28|22046.28|22128.02|22048.02|22119.75|22039.75|10
1734808630000|2024-12-21 19:17:10|22124.01|22044.01|22117.71|22037.71|22124.01|22044.01|22117.71|22037.71|10
1734808640000|2024-12-21 19:17:20|22116.21|22036.21|22116|22036|22116.51|22036.51|22115.2|22035.2|9
1734808650000|2024-12-21 19:17:30|22115.87|22035.87|22124.18|22044.18|22124.49|22044.49|22115.87|22035.87|10
1734808660000|2024-12-21 19:17:40|22124.43|22044.43|22127.47|22047.47|22128.51|22048.51|22124.06|22044.06|10
1734808670000|2024-12-21 19:17:50|22127.28|22047.28|22125.68|22045.68|22127.28|22047.28|22124.96|22044.96|9
1734808680000|2024-12-21 19:18:00|22126.53|22046.53|22136.73|22056.73|22136.73|22056.73|22126.53|22046.53|10
1734808690000|2024-12-21 19:18:10|22136.39|22056.39|22142.23|22062.23|22144.07|22064.07|22136.39|22056.39|9
1734808700000|2024-12-21 19:18:20|22143.02|22063.02|22138.87|22058.87|22143.02|22063.02|22138.87|22058.87|10
1734808710000|2024-12-21 19:18:30|22140.16|22060.16|22148.94|22068.94|22148.94|22068.94|22139.81|22059.81|10
1734808720000|2024-12-21 19:18:40|22148.6|22068.6|22144.46|22064.46|22148.78|22068.78|22144.46|22064.46|10
1734808730000|2024-12-21 19:18:50|22144.43|22064.43|22140.83|22060.83|22144.43|22064.43|22140.62|22060.62|10
1734808740000|2024-12-21 19:19:00|22140.93|22060.93|22135.87|22055.87|22141.03|22061.03|22135.87|22055.87|10
1734808750000|2024-12-21 19:19:10|22136.65|22056.65|22130.41|22050.41|22136.94|22056.94|22130.3|22050.3|10
1734808760000|2024-12-21 19:19:20|22130.24|22050.24|22124.35|22044.35|22130.24|22050.24|22124.04|22044.04|10
1734808770000|2024-12-21 19:19:30|22124.76|22044.76|22127.16|22047.16|22127.16|22047.16|22123.43|22043.43|10
1734808780000|2024-12-21 19:19:40|22128.56|22048.56|22135.17|22055.17|22135.45|22055.45|22128.56|22048.56|10
1734808790000|2024-12-21 19:19:50|22134.53|22054.53|22126.04|22046.04|22134.59|22054.59|22126.04|22046.04|10
1734808800000|2024-12-21 19:20:00|22126.25|22046.25|22117.14|22037.14|22126.25|22046.25|22117.12|22037.12|10
1734808810000|2024-12-21 19:20:10|22115.67|22035.67|22098.75|22018.75|22115.67|22035.67|22098.75|22018.75|10
1734808820000|2024-12-21 19:20:20|22098.21|22018.21|22097.92|22017.92|22098.21|22018.21|22095.05|22015.05|10
1734808830000|2024-12-21 19:20:30|22098.88|22018.88|22098.18|22018.18|22098.88|22018.88|22097.26|22017.26|10
1734808840000|2024-12-21 19:20:40|22098.7|22018.7|22104.27|22024.27|22104.27|22024.27|22098.7|22018.7|10
1734808850000|2024-12-21 19:20:50|22104.9|22024.9|22111.34|22031.34|22111.34|22031.34|22104.49|22024.49|10
1734808860000|2024-12-21 19:21:00|22110.11|22030.11|22106.28|22026.28|22112.76|22032.76|22106.28|22026.28|10
1734808870000|2024-12-21 19:21:10|22106.16|22026.16|22100.64|22020.64|22106.16|22026.16|22100.64|22020.64|10
1734808880000|2024-12-21 19:21:20|22100.82|22020.82|22101.59|22021.59|22104.03|22024.03|22100.82|22020.82|10
1734808890000|2024-12-21 19:21:30|22100.8|22020.8|22090.7|22010.7|22100.86|22020.86|22090.7|22010.7|10
1734808900000|2024-12-21 19:21:40|22090.94|22010.94|22080.03|22000.03|22090.94|22010.94|22080.03|22000.03|9
1734808910000|2024-12-21 19:21:50|22079.41|21999.41|22062.87|21982.87|22080.21|22000.21|22062.87|21982.87|10
1734808920000|2024-12-21 19:22:00|22062.06|21982.06|22062.6|21982.6|22062.97|21982.97|22060.77|21980.77|10
1734808930000|2024-12-21 19:22:10|22062.32|21982.32|22062.59|21982.59|22064.14|21984.14|22060.78|21980.78|10
1734808940000|2024-12-21 19:22:20|22062.14|21982.14|22063.97|21983.97|22066.32|21986.32|22061.68|21981.68|10
1734808950000|2024-12-21 19:22:30|22065.68|21985.68|22072.21|21992.21|22073.41|21993.41|22065.68|21985.68|10
1734808960000|2024-12-21 19:22:40|22070.84|21990.84|22072.06|21992.06|22073.65|21993.65|22070.84|21990.84|10
1734808970000|2024-12-21 19:22:50|22071.81|21991.81|22059.3|21979.3|22072.36|21992.36|22059.3|21979.3|10
1734808980000|2024-12-21 19:23:00|22059.74|21979.74|22063.18|21983.18|22063.18|21983.18|22059.74|21979.74|9
1734808990000|2024-12-21 19:23:10|22063.95|21983.95|22065.99|21985.99|22065.99|21985.99|22063.7|21983.7|10
1734809000000|2024-12-21 19:23:20|22067.83|21987.83|22074.31|21994.31|22074.31|21994.31|22067.83|21987.83|10
1734809010000|2024-12-21 19:23:30|22076.6|21996.6|22089.94|22009.94|22089.94|22009.94|22076.6|21996.6|10
1734809020000|2024-12-21 19:23:40|22094.01|22014.01|22102.21|22022.21|22102.21|22022.21|22094.01|22014.01|10
1734809030000|2024-12-21 19:23:50|22103.33|22023.33|22109.98|22029.98|22109.98|22029.98|22103.33|22023.33|10
1734809040000|2024-12-21 19:24:00|22110.4|22030.4|22119.76|22039.76|22121|22041|22110.4|22030.4|10
1734809050000|2024-12-21 19:24:10|22120.98|22040.98|22134.92|22054.92|22134.92|22054.92|22120.98|22040.98|10
1734809060000|2024-12-21 19:24:20|22137.13|22057.13|22140.86|22060.86|22142.11|22062.11|22137.13|22057.13|10
1734809070000|2024-12-21 19:24:30|22141.21|22061.21|22146.99|22066.99|22146.99|22066.99|22141.21|22061.21|10
1734809080000|2024-12-21 19:24:40|22146.63|22066.63|22147|22067|22147.42|22067.42|22145.77|22065.77|10
1734809090000|2024-12-21 19:24:50|22148.29|22068.29|22150.26|22070.26|22150.26|22070.26|22147.89|22067.89|10
1734809100000|2024-12-21 19:25:00|22150.32|22070.32|22148.29|22068.29|22152.17|22072.17|22148.29|22068.29|10
1734809110000|2024-12-21 19:25:10|22146.24|22066.24|22147.05|22067.05|22147.94|22067.94|22146.24|22066.24|10
1734809120000|2024-12-21 19:25:20|22147.46|22067.46|22158.05|22078.05|22158.14|22078.14|22147.46|22067.46|10
1734809130000|2024-12-21 19:25:30|22160.56|22080.56|22162.63|22082.63|22162.63|22082.63|22159.63|22079.63|10
1734809140000|2024-12-21 19:25:40|22165.09|22085.09|22180.87|22100.87|22180.87|22100.87|22165.09|22085.09|10
1734809150000|2024-12-21 19:25:50|22182.64|22102.64|22188.06|22108.06|22190.34|22110.34|22182.64|22102.64|10
1734809160000|2024-12-21 19:26:00|22188.28|22108.28|22184.88|22104.88|22189.32|22109.32|22180.88|22100.88|10
1734809170000|2024-12-21 19:26:10|22185.28|22105.28|22192.87|22112.87|22192.87|22112.87|22185.28|22105.28|10
1734809180000|2024-12-21 19:26:20|22193.81|22113.81|22192.87|22112.87|22194.71|22114.71|22192.87|22112.87|10
1734809190000|2024-12-21 19:26:30|22193.24|22113.24|22198.44|22118.44|22198.44|22118.44|22193.22|22113.22|9
1734809200000|2024-12-21 19:26:40|22197.6|22117.6|22197.02|22117.02|22198.3|22118.3|22196.81|22116.81|10
1734809210000|2024-12-21 19:26:50|22197.12|22117.12|22195.03|22115.03|22197.12|22117.12|22194.85|22114.85|10
1734809220000|2024-12-21 19:27:00|22193.88|22113.88|22186.47|22106.47|22193.88|22113.88|22186.47|22106.47|10
1734809230000|2024-12-21 19:27:10|22184.21|22104.21|22179.9|22099.9|22184.21|22104.21|22179.4|22099.4|10
1734809240000|2024-12-21 19:27:20|22179.12|22099.12|22174.53|22094.53|22179.12|22099.12|22174.36|22094.36|10
1734809250000|2024-12-21 19:27:30|22174.32|22094.32|22164.22|22084.22|22174.32|22094.32|22164.22|22084.22|10
1734809260000|2024-12-21 19:27:40|22163.71|22083.71|22164.4|22084.4|22165.5|22085.5|22163.71|22083.71|10
1734809270000|2024-12-21 19:27:50|22164.41|22084.41|22162|22082|22165.83|22085.83|22161.84|22081.84|10
1734809280000|2024-12-21 19:28:00|22161.9|22081.9|22156.9|22076.9|22162.03|22082.03|22156.39|22076.39|10
1734809290000|2024-12-21 19:28:10|22155.68|22075.68|22155.99|22075.99|22156.72|22076.72|22155.19|22075.19|10
1734809300000|2024-12-21 19:28:20|22154.26|22074.26|22154.9|22074.9|22154.9|22074.9|22153.19|22073.19|10
1734809310000|2024-12-21 19:28:30|22155.58|22075.58|22157.62|22077.62|22158.82|22078.82|22155.58|22075.58|10
1734809320000|2024-12-21 19:28:40|22157.52|22077.52|22153.33|22073.33|22157.9|22077.9|22152.63|22072.63|10
1734809330000|2024-12-21 19:28:50|22152.85|22072.85|22152.28|22072.28|22153.23|22073.23|22152.28|22072.28|10
1734809340000|2024-12-21 19:29:00|22151.03|22071.03|22144.84|22064.84|22151.03|22071.03|22144.84|22064.84|10
1734809350000|2024-12-21 19:29:10|22144.19|22064.19|22142.6|22062.6|22144.19|22064.19|22141.64|22061.64|10
1734809360000|2024-12-21 19:29:20|22142.5|22062.5|22142.21|22062.21|22145.37|22065.37|22142.21|22062.21|10
1734809370000|2024-12-21 19:29:30|22142.31|22062.31|22144.57|22064.57|22144.57|22064.57|22142.31|22062.31|10
1734809380000|2024-12-21 19:29:40|22144.74|22064.74|22145.13|22065.13|22147.47|22067.47|22144.74|22064.74|10
1734809390000|2024-12-21 19:29:50|22143.87|22063.87|22143.77|22063.77|22145.4|22065.4|22143.58|22063.58|10
1734809400000|2024-12-21 19:30:00|22143.93|22063.93|22150|22070|22150|22070|22143.93|22063.93|10
1734809410000|2024-12-21 19:30:10|22152.59|22072.59|22153.57|22073.57|22155.98|22075.98|22152.59|22072.59|10
1734809420000|2024-12-21 19:30:20|22154.43|22074.43|22154.6|22074.6|22154.6|22074.6|22150.47|22070.47|10
1734809430000|2024-12-21 19:30:30|22151.54|22071.54|22149.22|22069.22|22151.54|22071.54|22148.37|22068.37|10
1734809440000|2024-12-21 19:30:40|22147.53|22067.53|22136.41|22056.41|22147.82|22067.82|22136.41|22056.41|10
1734809450000|2024-12-21 19:30:50|22131.03|22051.03|22115.05|22035.05|22131.03|22051.03|22115.05|22035.05|10
1734809460000|2024-12-21 19:31:00|22112.05|22032.05|22115.17|22035.17|22116.07|22036.07|22110.36|22030.36|10
1734809470000|2024-12-21 19:31:10|22115.36|22035.36|22116.32|22036.32|22116.32|22036.32|22113.61|22033.61|10
1734809480000|2024-12-21 19:31:20|22117.42|22037.42|22115.83|22035.83|22117.42|22037.42|22115.83|22035.83|10
1734809490000|2024-12-21 19:31:30|22115.77|22035.77|22120.5|22040.5|22120.5|22040.5|22115.69|22035.69|10
1734809500000|2024-12-21 19:31:40|22120.38|22040.38|22108.43|22028.43|22120.38|22040.38|22108.43|22028.43|10
1734809510000|2024-12-21 19:31:50|22107.81|22027.81|22099.87|22019.87|22107.81|22027.81|22099.87|22019.87|10
1734809520000|2024-12-21 19:32:00|22101.59|22021.59|22104.75|22024.75|22104.75|22024.75|22101.55|22021.55|10
1734809530000|2024-12-21 19:32:10|22105.74|22025.74|22101.77|22021.77|22106.7|22026.7|22101.77|22021.77|10
1734809540000|2024-12-21 19:32:20|22101.65|22021.65|22093.34|22013.34|22101.65|22021.65|22093.34|22013.34|10
1734809550000|2024-12-21 19:32:30|22091.96|22011.96|22087.89|22007.89|22093.43|22013.43|22087.89|22007.89|10
1734809560000|2024-12-21 19:32:40|22088.75|22008.75|22083.6|22003.6|22088.77|22008.77|22083.34|22003.34|10
1734809570000|2024-12-21 19:32:50|22085.42|22005.42|22080.9|22000.9|22085.53|22005.53|22080.9|22000.9|10
1734809580000|2024-12-21 19:33:00|22080.84|22000.84|22077.98|21997.98|22080.84|22000.84|22077.73|21997.73|10
1734809590000|2024-12-21 19:33:10|22078.47|21998.47|22078.28|21998.28|22079.4|21999.4|22077.81|21997.81|10
1734809600000|2024-12-21 19:33:20|22078.13|21998.13|22086.76|22006.76|22087.51|22007.51|22078.13|21998.13|10
1734809610000|2024-12-21 19:33:30|22087.37|22007.37|22091.29|22011.29|22092.04|22012.04|22087.37|22007.37|10
1734809620000|2024-12-21 19:33:40|22092.79|22012.79|22098.48|22018.48|22099.68|22019.68|22092.79|22012.79|10
1734809630000|2024-12-21 19:33:50|22098.53|22018.53|22094.11|22014.11|22098.53|22018.53|22093.58|22013.58|10
1734809640000|2024-12-21 19:34:00|22094.02|22014.02|22097.01|22017.01|22097.01|22017.01|22092|22012|10
1734809650000|2024-12-21 19:34:10|22097.22|22017.22|22103.24|22023.24|22103.86|22023.86|22097.22|22017.22|10
1734809660000|2024-12-21 19:34:20|22104.83|22024.83|22104.21|22024.21|22106.07|22026.07|22100.75|22020.75|10
1734809670000|2024-12-21 19:34:30|22103.43|22023.43|22098.86|22018.86|22103.43|22023.43|22098.44|22018.44|10
1734809680000|2024-12-21 19:34:40|22097.84|22017.84|22083.56|22003.56|22097.84|22017.84|22083.56|22003.56|10
1734809690000|2024-12-21 19:34:50|22081.48|22001.48|22064.62|21984.62|22081.48|22001.48|22064.62|21984.62|10
1734809700000|2024-12-21 19:35:00|22063.58|21983.58|22063.37|21983.37|22063.58|21983.58|22058.17|21978.17|10
1734809710000|2024-12-21 19:35:10|22064.21|21984.21|22063.46|21983.46|22064.66|21984.66|22062.61|21982.61|10
1734809720000|2024-12-21 19:35:20|22062.75|21982.75|22067.11|21987.11|22067.99|21987.99|22062.19|21982.19|9
1734809730000|2024-12-21 19:35:30|22066.62|21986.62|22064.85|21984.85|22066.62|21986.62|22063.46|21983.46|10
1734809740000|2024-12-21 19:35:40|22064.93|21984.93|22052.53|21972.53|22064.94|21984.94|22052.53|21972.53|10
1734809750000|2024-12-21 19:35:50|22049.49|21969.49|22041.74|21961.74|22049.49|21969.49|22041.28|21961.28|10
1734809760000|2024-12-21 19:36:00|22042.47|21962.47|22042.94|21962.94|22042.94|21962.94|22039.66|21959.66|10
1734809770000|2024-12-21 19:36:10|22043.25|21963.25|22038.79|21958.79|22043.86|21963.86|22038.79|21958.79|10
1734809780000|2024-12-21 19:36:20|22038.31|21958.31|22039.78|21959.78|22039.78|21959.78|22037.75|21957.75|10
1734809790000|2024-12-21 19:36:30|22040.71|21960.71|22045.03|21965.03|22045.25|21965.25|22040.69|21960.69|10
1734809800000|2024-12-21 19:36:40|22045.14|21965.14|22048.39|21968.39|22049.47|21969.47|22045.14|21965.14|10
1734809810000|2024-12-21 19:36:50|22047.61|21967.61|22041.76|21961.76|22047.61|21967.61|22041.76|21961.76|10
1734809820000|2024-12-21 19:37:00|22040.96|21960.96|22049.84|21969.84|22049.84|21969.84|22040.96|21960.96|10
1734809830000|2024-12-21 19:37:10|22049.76|21969.76|22044.23|21964.23|22050.44|21970.44|22044.23|21964.23|10
1734809840000|2024-12-21 19:37:20|22044.06|21964.06|22045.88|21965.88|22047.89|21967.89|22043.72|21963.72|10
1734809850000|2024-12-21 19:37:30|22045.31|21965.31|22044.17|21964.17|22045.59|21965.59|22043.25|21963.25|10
1734809860000|2024-12-21 19:37:40|22042.21|21962.21|22037.91|21957.91|22042.21|21962.21|22037.36|21957.36|10
1734809870000|2024-12-21 19:37:50|22036.82|21956.82|22027.99|21947.99|22036.82|21956.82|22027.99|21947.99|10
1734809880000|2024-12-21 19:38:00|22028.64|21948.64|22035.03|21955.03|22035.03|21955.03|22028.34|21948.34|10
1734809890000|2024-12-21 19:38:10|22036.22|21956.22|22037|21957|22037.16|21957.16|22035.09|21955.09|10
1734809900000|2024-12-21 19:38:20|22034.71|21954.71|22036.85|21956.85|22036.91|21956.91|22034.12|21954.12|10
1734809910000|2024-12-21 19:38:30|22037.33|21957.33|22043.31|21963.31|22043.31|21963.31|22037.33|21957.33|10
1734809920000|2024-12-21 19:38:40|22043.35|21963.35|22030.34|21950.34|22043.35|21963.35|22030.34|21950.34|10
1734809930000|2024-12-21 19:38:50|22030.04|21950.04|22029.74|21949.74|22030.04|21950.04|22028.47|21948.47|10
1734809940000|2024-12-21 19:39:00|22029.15|21949.15|22026.72|21946.72|22029.33|21949.33|22026.72|21946.72|10
1734809950000|2024-12-21 19:39:10|22026.57|21946.57|22026.96|21946.96|22027.32|21947.32|22026.26|21946.26|10
1734809960000|2024-12-21 19:39:20|22027.21|21947.21|22035.57|21955.57|22035.57|21955.57|22026.42|21946.42|10
1734809970000|2024-12-21 19:39:30|22035.56|21955.56|22041.01|21961.01|22042.69|21962.69|22035.56|21955.56|10
1734809980000|2024-12-21 19:39:40|22040.86|21960.86|22034.31|21954.31|22041.02|21961.02|22034.31|21954.31|10
1734809990000|2024-12-21 19:39:50|22034.3|21954.3|22037.5|21957.5|22037.5|21957.5|22033.92|21953.92|9
1734810000000|2024-12-21 19:40:00|22037.66|21957.66|22062.53|21982.53|22062.53|21982.53|22037.13|21957.13|10
1734810010000|2024-12-21 19:40:10|22067.62|21987.62|22079.95|21999.95|22079.95|21999.95|22067.62|21987.62|10
1734810020000|2024-12-21 19:40:20|22081.15|22001.15|22078.78|21998.78|22081.61|22001.61|22075.41|21995.41|10
1734810030000|2024-12-21 19:40:30|22080.57|22000.57|22088.18|22008.18|22088.18|22008.18|22080.57|22000.57|10
1734810040000|2024-12-21 19:40:40|22090.14|22010.14|22087.17|22007.17|22090.91|22010.91|22085.43|22005.43|10
1734810050000|2024-12-21 19:40:50|22088|22008|22092.5|22012.5|22092.5|22012.5|22088|22008|10
1734810060000|2024-12-21 19:41:00|22092.92|22012.92|22111.04|22031.04|22111.04|22031.04|22092.89|22012.89|10
1734810070000|2024-12-21 19:41:10|22112.85|22032.85|22120.49|22040.49|22120.49|22040.49|22112.85|22032.85|10
1734810080000|2024-12-21 19:41:20|22120.52|22040.52|22127.07|22047.07|22128.22|22048.22|22120.52|22040.52|10
1734810090000|2024-12-21 19:41:30|22126.02|22046.02|22139.99|22059.99|22139.99|22059.99|22125.01|22045.01|10
1734810100000|2024-12-21 19:41:40|22139.41|22059.41|22133.97|22053.97|22139.41|22059.41|22133.97|22053.97|10
1734810110000|2024-12-21 19:41:50|22132.07|22052.07|22129.82|22049.82|22132.07|22052.07|22127.66|22047.66|10
1734810120000|2024-12-21 19:42:00|22131.22|22051.22|22133.73|22053.73|22136.82|22056.82|22131.04|22051.04|10
1734810130000|2024-12-21 19:42:10|22134.31|22054.31|22138.78|22058.78|22138.78|22058.78|22134.31|22054.31|10
1734810140000|2024-12-21 19:42:20|22142.28|22062.28|22151.27|22071.27|22151.27|22071.27|22142.28|22062.28|10
1734810150000|2024-12-21 19:42:30|22151.8|22071.8|22146.89|22066.89|22152.73|22072.73|22146.72|22066.72|10
1734810160000|2024-12-21 19:42:40|22146.9|22066.9|22149.93|22069.93|22149.93|22069.93|22146.39|22066.39|10
1734810170000|2024-12-21 19:42:50|22150.61|22070.61|22160.68|22080.68|22160.68|22080.68|22150.61|22070.61|10
1734810180000|2024-12-21 19:43:00|22162.2|22082.2|22169.57|22089.57|22169.57|22089.57|22161.98|22081.98|10
1734810190000|2024-12-21 19:43:10|22171.66|22091.66|22181.33|22101.33|22181.85|22101.85|22170.91|22090.91|10
1734810200000|2024-12-21 19:43:20|22181.54|22101.54|22187.99|22107.99|22188.24|22108.24|22181.54|22101.54|10
1734810210000|2024-12-21 19:43:30|22187.59|22107.59|22184.79|22104.79|22187.8|22107.8|22184.79|22104.79|10
1734810220000|2024-12-21 19:43:40|22180.32|22100.32|22173.61|22093.61|22180.32|22100.32|22173.61|22093.61|10
1734810230000|2024-12-21 19:43:50|22173.23|22093.23|22166.78|22086.78|22173.97|22093.97|22164.49|22084.49|10
1734810240000|2024-12-21 19:44:00|22165.82|22085.82|22157.32|22077.32|22165.82|22085.82|22157.32|22077.32|10
1734810250000|2024-12-21 19:44:10|22157.41|22077.41|22153.53|22073.53|22157.41|22077.41|22153.53|22073.53|9
1734810260000|2024-12-21 19:44:20|22152.34|22072.34|22151.13|22071.13|22152.96|22072.96|22150.69|22070.69|8
1734810270000|2024-12-21 19:44:30|22151.53|22071.53|22157.79|22077.79|22157.79|22077.79|22151.53|22071.53|10
1734810280000|2024-12-21 19:44:40|22158.01|22078.01|22159.98|22079.98|22159.98|22079.98|22158.01|22078.01|10
1734810290000|2024-12-21 19:44:50|22160.2|22080.2|22164.73|22084.73|22165.47|22085.47|22160.2|22080.2|10
1734810300000|2024-12-21 19:45:00|22163.77|22083.77|22169.2|22089.2|22170.8|22090.8|22163.77|22083.77|10
1734810310000|2024-12-21 19:45:10|22169.42|22089.42|22167.62|22087.62|22171.7|22091.7|22167.62|22087.62|10
1734810320000|2024-12-21 19:45:20|22167.58|22087.58|22171.44|22091.44|22171.44|22091.44|22167.16|22087.16|10
1734810330000|2024-12-21 19:45:30|22172.3|22092.3|22170.73|22090.73|22172.79|22092.79|22170.31|22090.31|10
1734810340000|2024-12-21 19:45:40|22170.75|22090.75|22171.1|22091.1|22174.26|22094.26|22169.89|22089.89|10
1734810350000|2024-12-21 19:45:50|22171.34|22091.34|22172.96|22092.96|22172.96|22092.96|22170.65|22090.65|10
1734810360000|2024-12-21 19:46:00|22173.23|22093.23|22178.2|22098.2|22178.2|22098.2|22173.05|22093.05|9
1734810370000|2024-12-21 19:46:10|22178.22|22098.22|22167.86|22087.86|22178.22|22098.22|22165.14|22085.14|10
1734810380000|2024-12-21 19:46:20|22167.25|22087.25|22162.96|22082.96|22167.25|22087.25|22162.62|22082.62|10
1734810390000|2024-12-21 19:46:30|22163.59|22083.59|22161.22|22081.22|22163.59|22083.59|22159.02|22079.02|9
1734810400000|2024-12-21 19:46:40|22161.16|22081.16|22152.34|22072.34|22161.16|22081.16|22152.34|22072.34|10
1734810410000|2024-12-21 19:46:50|22152.54|22072.54|22150.35|22070.35|22152.54|22072.54|22150.35|22070.35|10
1734810420000|2024-12-21 19:47:00|22148.18|22068.18|22140.56|22060.56|22148.18|22068.18|22140.56|22060.56|10
1734810430000|2024-12-21 19:47:10|22141.23|22061.23|22138.22|22058.22|22143.82|22063.82|22138.22|22058.22|10
1734810440000|2024-12-21 19:47:20|22139.38|22059.38|22146.2|22066.2|22146.2|22066.2|22139.38|22059.38|10
1734810450000|2024-12-21 19:47:30|22144.66|22064.66|22150.79|22070.79|22150.95|22070.95|22144.66|22064.66|10
1734810460000|2024-12-21 19:47:40|22149.91|22069.91|22147.24|22067.24|22149.91|22069.91|22146.53|22066.53|10
1734810470000|2024-12-21 19:47:50|22146.87|22066.87|22146.7|22066.7|22148.32|22068.32|22146.7|22066.7|10
1734810480000|2024-12-21 19:48:00|22147.5|22067.5|22148.54|22068.54|22149.07|22069.07|22145.15|22065.15|10
1734810490000|2024-12-21 19:48:10|22147.65|22067.65|22134.28|22054.28|22148.36|22068.36|22134.28|22054.28|10
1734810500000|2024-12-21 19:48:20|22134.38|22054.38|22123.54|22043.54|22134.38|22054.38|22123.12|22043.12|10
1734810510000|2024-12-21 19:48:30|22122.85|22042.85|22112.96|22032.96|22122.85|22042.85|22112.96|22032.96|10
1734810520000|2024-12-21 19:48:40|22111.55|22031.55|22096.24|22016.24|22111.55|22031.55|22096.24|22016.24|10
1734810530000|2024-12-21 19:48:50|22095.09|22015.09|22096.26|22016.26|22096.38|22016.38|22094.94|22014.94|10
1734912000000|2024-12-23 00:00:00|21840.82|21760.82|21840.15|21760.15|21840.86|21760.86|21839.79|21759.79|10
1734912010000|2024-12-23 00:00:10|21840.6|21760.6|21840.57|21760.57|21840.6|21760.6|21839.5|21759.5|10
1734912020000|2024-12-23 00:00:20|21840.81|21760.81|21840.83|21760.83|21841.17|21761.17|21840.06|21760.06|10
1734912030000|2024-12-23 00:00:30|21841.02|21761.02|21839.84|21759.84|21841.06|21761.06|21839.84|21759.84|10
1734912040000|2024-12-23 00:00:40|21838.54|21758.54|21837.04|21757.04|21838.54|21758.54|21837.04|21757.04|10
1734912050000|2024-12-23 00:00:50|21835.78|21755.78|21839.55|21759.55|21839.55|21759.55|21835.46|21755.46|10
1734912060000|2024-12-23 00:01:00|21839.52|21759.52|21839.5|21759.5|21839.69|21759.69|21839.45|21759.45|9
1734912070000|2024-12-23 00:01:10|21839.96|21759.96|21841.61|21761.61|21841.61|21761.61|21838.88|21758.88|10
1734912080000|2024-12-23 00:01:20|21842.11|21762.11|21850.86|21770.86|21851.46|21771.46|21842.11|21762.11|10
1734912090000|2024-12-23 00:01:30|21850.8|21770.8|21848.5|21768.5|21850.8|21770.8|21847.78|21767.78|10
1734912100000|2024-12-23 00:01:40|21848.8|21768.8|21851.78|21771.78|21851.78|21771.78|21848.8|21768.8|9
1734912110000|2024-12-23 00:01:50|21852.6|21772.6|21857.68|21777.68|21857.68|21777.68|21852.6|21772.6|10
1734912120000|2024-12-23 00:02:00|21859.04|21779.04|21853.35|21773.35|21859.04|21779.04|21853.35|21773.35|10
1734912130000|2024-12-23 00:02:10|21852.93|21772.93|21851.59|21771.59|21852.93|21772.93|21851.58|21771.58|10
1734912140000|2024-12-23 00:02:20|21851.45|21771.45|21852.35|21772.35|21852.35|21772.35|21848.46|21768.46|10
1734912150000|2024-12-23 00:02:30|21853.23|21773.23|21854.82|21774.82|21855.28|21775.28|21853.23|21773.23|10
1734912160000|2024-12-23 00:02:40|21854.35|21774.35|21851.4|21771.4|21854.35|21774.35|21850.24|21770.24|9
1734912170000|2024-12-23 00:02:50|21851.41|21771.41|21845.56|21765.56|21851.41|21771.41|21845.56|21765.56|10
1734912180000|2024-12-23 00:03:00|21845.24|21765.24|21843.33|21763.33|21845.4|21765.4|21843.02|21763.02|10
1734912190000|2024-12-23 00:03:10|21841.72|21761.72|21837.03|21757.03|21841.72|21761.72|21837.03|21757.03|10
1734912200000|2024-12-23 00:03:20|21836.58|21756.58|21835.22|21755.22|21836.58|21756.58|21834.46|21754.46|10
1734912210000|2024-12-23 00:03:30|21835.19|21755.19|21827.8|21747.8|21835.19|21755.19|21827.8|21747.8|10
1734912220000|2024-12-23 00:03:40|21827.41|21747.41|21825.79|21745.79|21827.41|21747.41|21825.79|21745.79|10
1734912230000|2024-12-23 00:03:50|21825.7|21745.7|21823.65|21743.65|21825.7|21745.7|21823.63|21743.63|8
1734912240000|2024-12-23 00:04:00|21822.8|21742.8|21812.13|21732.13|21822.8|21742.8|21811.49|21731.49|10
1734912250000|2024-12-23 00:04:10|21811.55|21731.55|21811.51|21731.51|21812.07|21732.07|21809.45|21729.45|10
1734912260000|2024-12-23 00:04:20|21811.36|21731.36|21818.78|21738.78|21818.78|21738.78|21811.36|21731.36|9
1734912270000|2024-12-23 00:04:30|21821.13|21741.13|21824.47|21744.47|21825.51|21745.51|21821.13|21741.13|10
1734912280000|2024-12-23 00:04:40|21824.52|21744.52|21822.5|21742.5|21824.56|21744.56|21822.5|21742.5|10
1734912290000|2024-12-23 00:04:50|21822.32|21742.32|21815.13|21735.13|21822.32|21742.32|21814.59|21734.59|10
1734912300000|2024-12-23 00:05:00|21814.97|21734.97|21814.73|21734.73|21815.57|21735.57|21813.52|21733.52|10
1734912310000|2024-12-23 00:05:10|21815.33|21735.33|21820.43|21740.43|21820.79|21740.79|21814.63|21734.63|10
1734912320000|2024-12-23 00:05:20|21820.51|21740.51|21825.46|21745.46|21825.61|21745.61|21820.51|21740.51|10
1734912330000|2024-12-23 00:05:30|21825.75|21745.75|21833.38|21753.38|21833.38|21753.38|21825.75|21745.75|10
1734912340000|2024-12-23 00:05:40|21834.78|21754.78|21838.1|21758.1|21840.92|21760.92|21834.78|21754.78|10
1734912350000|2024-12-23 00:05:50|21837.75|21757.75|21841.67|21761.67|21841.68|21761.68|21837.75|21757.75|10
1734912360000|2024-12-23 00:06:00|21841.61|21761.61|21850.88|21770.88|21850.88|21770.88|21841.61|21761.61|10
1734912370000|2024-12-23 00:06:10|21851.57|21771.57|21858.75|21778.75|21859.43|21779.43|21851.57|21771.57|10
1734912380000|2024-12-23 00:06:20|21859|21779|21855.78|21775.78|21859.63|21779.63|21855.78|21775.78|10
1734912390000|2024-12-23 00:06:30|21854.88|21774.88|21846.64|21766.64|21854.88|21774.88|21844.77|21764.77|10
1734912400000|2024-12-23 00:06:40|21846.72|21766.72|21847.58|21767.58|21847.58|21767.58|21846.05|21766.05|10
1734912410000|2024-12-23 00:06:50|21849.06|21769.06|21850.39|21770.39|21850.4|21770.4|21848.86|21768.86|10
1734912420000|2024-12-23 00:07:00|21850.23|21770.23|21851.85|21771.85|21851.85|21771.85|21848.73|21768.73|10
1734912430000|2024-12-23 00:07:10|21852.71|21772.71|21848.9|21768.9|21854.27|21774.27|21848.9|21768.9|10
1734912440000|2024-12-23 00:07:20|21848.42|21768.42|21847.93|21767.93|21848.9|21768.9|21847.3|21767.3|10
1734912450000|2024-12-23 00:07:30|21848.26|21768.26|21838.95|21758.95|21848.44|21768.44|21838.95|21758.95|10
1734912460000|2024-12-23 00:07:40|21838.67|21758.67|21832.56|21752.56|21838.79|21758.79|21831.8|21751.8|10
1734912470000|2024-12-23 00:07:50|21832.72|21752.72|21822.57|21742.57|21832.72|21752.72|21822.57|21742.57|10
1734912480000|2024-12-23 00:08:00|21823.71|21743.71|21823.24|21743.24|21823.71|21743.71|21818.26|21738.26|10
1734912490000|2024-12-23 00:08:10|21824.64|21744.64|21821.43|21741.43|21825.35|21745.35|21821.38|21741.38|10
1734912500000|2024-12-23 00:08:20|21821.2|21741.2|21819.83|21739.83|21821.2|21741.2|21816.94|21736.94|10
1734912510000|2024-12-23 00:08:30|21818.71|21738.71|21825.72|21745.72|21825.89|21745.89|21818.71|21738.71|10
1734912520000|2024-12-23 00:08:40|21825.7|21745.7|21824.77|21744.77|21825.7|21745.7|21823.46|21743.46|10
1734912530000|2024-12-23 00:08:50|21825.37|21745.37|21832.25|21752.25|21832.25|21752.25|21825.13|21745.13|10
1734912540000|2024-12-23 00:09:00|21832.9|21752.9|21832.7|21752.7|21834.88|21754.88|21832.7|21752.7|10
1734912550000|2024-12-23 00:09:10|21832.2|21752.2|21828.58|21748.58|21832.21|21752.21|21826.23|21746.23|10
1734912560000|2024-12-23 00:09:20|21828.17|21748.17|21826.32|21746.32|21828.27|21748.27|21826.26|21746.26|10
1734912570000|2024-12-23 00:09:30|21826.31|21746.31|21820.89|21740.89|21826.31|21746.31|21820.1|21740.1|10
1734912580000|2024-12-23 00:09:40|21820.88|21740.88|21818.71|21738.71|21820.88|21740.88|21818.71|21738.71|10
1734912590000|2024-12-23 00:09:50|21817.57|21737.57|21808.97|21728.97|21817.57|21737.57|21808.97|21728.97|10
1734912600000|2024-12-23 00:10:00|21807.59|21727.59|21801.97|21721.97|21807.59|21727.59|21801.97|21721.97|10
1734912610000|2024-12-23 00:10:10|21802.34|21722.34|21801.27|21721.27|21802.34|21722.34|21800.11|21720.11|10
1734912620000|2024-12-23 00:10:20|21802.15|21722.15|21801.13|21721.13|21802.87|21722.87|21799.49|21719.49|10
1734912630000|2024-12-23 00:10:30|21800.94|21720.94|21796.73|21716.73|21800.94|21720.94|21796.73|21716.73|10
1734912640000|2024-12-23 00:10:40|21796.75|21716.75|21797.42|21717.42|21797.42|21717.42|21793.67|21713.67|10
1734912650000|2024-12-23 00:10:50|21797.49|21717.49|21795.57|21715.57|21797.49|21717.49|21792.38|21712.38|10
1734912660000|2024-12-23 00:11:00|21794.78|21714.78|21788.8|21708.8|21795.08|21715.08|21788.8|21708.8|10
1734912670000|2024-12-23 00:11:10|21786.22|21706.22|21781.85|21701.85|21786.61|21706.61|21781.85|21701.85|10
1734912680000|2024-12-23 00:11:20|21780.55|21700.55|21777.14|21697.14|21780.55|21700.55|21777.14|21697.14|10
1734912690000|2024-12-23 00:11:30|21775.6|21695.6|21771.27|21691.27|21776.13|21696.13|21771.27|21691.27|10
1734912700000|2024-12-23 00:11:40|21770.53|21690.53|21763.14|21683.14|21770.53|21690.53|21763.07|21683.07|10
1734912710000|2024-12-23 00:11:50|21759.5|21679.5|21752.45|21672.45|21760.1|21680.1|21751.87|21671.87|10
1734912720000|2024-12-23 00:12:00|21752.51|21672.51|21740.84|21660.84|21752.51|21672.51|21740.84|21660.84|9
1734912730000|2024-12-23 00:12:10|21739.88|21659.88|21730.07|21650.07|21739.88|21659.88|21729.4|21649.4|10
1734912740000|2024-12-23 00:12:20|21729.13|21649.13|21722.06|21642.06|21729.28|21649.28|21721.94|21641.94|10
1734912750000|2024-12-23 00:12:30|21720.9|21640.9|21721.57|21641.57|21721.83|21641.83|21720.45|21640.45|10
1734912760000|2024-12-23 00:12:40|21721.82|21641.82|21730.52|21650.52|21730.52|21650.52|21721.56|21641.56|10
1734912770000|2024-12-23 00:12:50|21734.07|21654.07|21746.36|21666.36|21746.78|21666.78|21734.07|21654.07|10
1734912780000|2024-12-23 00:13:00|21747.51|21667.51|21751.32|21671.32|21751.32|21671.32|21747.51|21667.51|10
1734912790000|2024-12-23 00:13:10|21750.94|21670.94|21752.81|21672.81|21754.15|21674.15|21750.94|21670.94|10
1734912800000|2024-12-23 00:13:20|21753.48|21673.48|21759.52|21679.52|21759.74|21679.74|21753.48|21673.48|10
1734912810000|2024-12-23 00:13:30|21759.63|21679.63|21765.92|21685.92|21765.92|21685.92|21759.23|21679.23|10
1734912820000|2024-12-23 00:13:40|21766.74|21686.74|21779.36|21699.36|21779.36|21699.36|21766.74|21686.74|10
1734912830000|2024-12-23 00:13:50|21782.27|21702.27|21785.66|21705.66|21785.66|21705.66|21781|21701|10
1734912840000|2024-12-23 00:14:00|21785.78|21705.78|21783.34|21703.34|21785.78|21705.78|21783.34|21703.34|10
1734912850000|2024-12-23 00:14:10|21784.75|21704.75|21785.05|21705.05|21785.57|21705.57|21784.75|21704.75|10
1734912860000|2024-12-23 00:14:20|21785|21705|21789.58|21709.58|21789.58|21709.58|21784.45|21704.45|10
1734912870000|2024-12-23 00:14:30|21791.21|21711.21|21789.5|21709.5|21791.54|21711.54|21789.5|21709.5|9
1734912880000|2024-12-23 00:14:40|21788.88|21708.88|21786.99|21706.99|21789.29|21709.29|21786.34|21706.34|10
1734912890000|2024-12-23 00:14:50|21786.95|21706.95|21787.17|21707.17|21787.17|21707.17|21785.17|21705.17|10
1734912900000|2024-12-23 00:15:00|21786.97|21706.97|21778.87|21698.87|21786.97|21706.97|21778.87|21698.87|10
1734912910000|2024-12-23 00:15:10|21778.94|21698.94|21775.69|21695.69|21780.05|21700.05|21774.54|21694.54|10
1734912920000|2024-12-23 00:15:20|21775.08|21695.08|21777.27|21697.27|21777.27|21697.27|21770.87|21690.87|10
1734912930000|2024-12-23 00:15:30|21780.24|21700.24|21789.09|21709.09|21789.09|21709.09|21779.65|21699.65|10
1734912940000|2024-12-23 00:15:40|21789.15|21709.15|21792.74|21712.74|21792.74|21712.74|21789.15|21709.15|10
1734912950000|2024-12-23 00:15:50|21792.95|21712.95|21787.72|21707.72|21793.24|21713.24|21787.72|21707.72|10
1734912960000|2024-12-23 00:16:00|21788.15|21708.15|21785.22|21705.22|21788.15|21708.15|21785.11|21705.11|10
1734912970000|2024-12-23 00:16:10|21784.93|21704.93|21781.97|21701.97|21786.11|21706.11|21781.53|21701.53|10
1734912980000|2024-12-23 00:16:20|21782.04|21702.04|21776.86|21696.86|21782.04|21702.04|21775.92|21695.92|10
1734912990000|2024-12-23 00:16:30|21775.02|21695.02|21773.21|21693.21|21775.02|21695.02|21772.77|21692.77|10
1734913000000|2024-12-23 00:16:40|21773.09|21693.09|21772.61|21692.61|21773.09|21693.09|21771.6|21691.6|10
1734913010000|2024-12-23 00:16:50|21772.17|21692.17|21771.36|21691.36|21773.6|21693.6|21771.36|21691.36|10
1734913020000|2024-12-23 00:17:00|21768.7|21688.7|21770.24|21690.24|21770.74|21690.74|21765.38|21685.38|9
1734913030000|2024-12-23 00:17:10|21771.07|21691.07|21770.36|21690.36|21772.8|21692.8|21770.36|21690.36|10
1734913040000|2024-12-23 00:17:20|21768.4|21688.4|21768.42|21688.42|21769.29|21689.29|21766.5|21686.5|10
1734913050000|2024-12-23 00:17:30|21768.48|21688.48|21770.1|21690.1|21770.32|21690.32|21768.39|21688.39|10
1734913060000|2024-12-23 00:17:40|21770.34|21690.34|21765.38|21685.38|21770.9|21690.9|21764.74|21684.74|10
1734913070000|2024-12-23 00:17:50|21765.95|21685.95|21761.87|21681.87|21766.11|21686.11|21761.87|21681.87|10
1734913080000|2024-12-23 00:18:00|21761.67|21681.67|21753.59|21673.59|21761.67|21681.67|21752.92|21672.92|10
1734913090000|2024-12-23 00:18:10|21751.43|21671.43|21752.08|21672.08|21752.08|21672.08|21749.53|21669.53|10
1734913100000|2024-12-23 00:18:20|21753.2|21673.2|21744.64|21664.64|21753.2|21673.2|21744.64|21664.64|10
1734913110000|2024-12-23 00:18:30|21741.73|21661.73|21731.45|21651.45|21741.73|21661.73|21731.45|21651.45|10
1734913120000|2024-12-23 00:18:40|21730.46|21650.46|21728.91|21648.91|21730.46|21650.46|21728.91|21648.91|10
1734913130000|2024-12-23 00:18:50|21727.97|21647.97|21718.81|21638.81|21728.43|21648.43|21718.81|21638.81|10
1734913140000|2024-12-23 00:19:00|21719.15|21639.15|21716.16|21636.16|21719.56|21639.56|21714.83|21634.83|10
1734913150000|2024-12-23 00:19:10|21718.1|21638.1|21717.5|21637.5|21718.23|21638.23|21717.01|21637.01|10
1734913160000|2024-12-23 00:19:20|21717.64|21637.64|21718.84|21638.84|21720.19|21640.19|21717.64|21637.64|10
1734913170000|2024-12-23 00:19:30|21718.87|21638.87|21711.71|21631.71|21718.87|21638.87|21711.71|21631.71|10
1734913180000|2024-12-23 00:19:40|21712.35|21632.35|21713.33|21633.33|21714.01|21634.01|21709.99|21629.99|10
1734913190000|2024-12-23 00:19:50|21713.25|21633.25|21721.59|21641.59|21722.55|21642.55|21713.25|21633.25|10
1734913200000|2024-12-23 00:20:00|21721.61|21641.61|21719.86|21639.86|21721.67|21641.67|21719.86|21639.86|10
1734913210000|2024-12-23 00:20:10|21720.48|21640.48|21722.58|21642.58|21722.58|21642.58|21718|21638|10
1734913220000|2024-12-23 00:20:20|21722.92|21642.92|21725.77|21645.77|21725.77|21645.77|21721.68|21641.68|10
1734913230000|2024-12-23 00:20:30|21726.17|21646.17|21733.6|21653.6|21733.6|21653.6|21726.03|21646.03|10
1734913240000|2024-12-23 00:20:40|21736.06|21656.06|21742.61|21662.61|21742.61|21662.61|21736.06|21656.06|10
1734913250000|2024-12-23 00:20:50|21742.01|21662.01|21744.36|21664.36|21744.36|21664.36|21742.01|21662.01|10
1734913260000|2024-12-23 00:21:00|21745.88|21665.88|21749.09|21669.09|21749.09|21669.09|21745.51|21665.51|10
1734913270000|2024-12-23 00:21:10|21748.44|21668.44|21748.88|21668.88|21748.89|21668.89|21748.12|21668.12|10
1734913280000|2024-12-23 00:21:20|21748.47|21668.47|21749.07|21669.07|21749.26|21669.26|21747.74|21667.74|10
1734913290000|2024-12-23 00:21:30|21748.05|21668.05|21747.27|21667.27|21748.09|21668.09|21747.15|21667.15|10
1734913300000|2024-12-23 00:21:40|21750.19|21670.19|21749.31|21669.31|21750.19|21670.19|21747.16|21667.16|10
1734913310000|2024-12-23 00:21:50|21749.3|21669.3|21749.92|21669.92|21749.92|21669.92|21747.92|21667.92|10
1734913320000|2024-12-23 00:22:00|21749.7|21669.7|21748.61|21668.61|21750.18|21670.18|21748.28|21668.28|10
1734913330000|2024-12-23 00:22:10|21748.21|21668.21|21747.05|21667.05|21750.29|21670.29|21746.45|21666.45|9
1734913340000|2024-12-23 00:22:20|21745.92|21665.92|21742.76|21662.76|21745.92|21665.92|21741.31|21661.31|10
1734913350000|2024-12-23 00:22:30|21737.27|21657.27|21747.11|21667.11|21747.11|21667.11|21737.12|21657.12|10
1734913360000|2024-12-23 00:22:40|21747|21667|21753.15|21673.15|21753.15|21673.15|21746.66|21666.66|10
1734913370000|2024-12-23 00:22:50|21753.14|21673.14|21760.18|21680.18|21760.18|21680.18|21753.14|21673.14|10
1734913380000|2024-12-23 00:23:00|21758.69|21678.69|21753.62|21673.62|21758.69|21678.69|21753.62|21673.62|10
1734913390000|2024-12-23 00:23:10|21754.24|21674.24|21754.91|21674.91|21755.16|21675.16|21753.59|21673.59|10
1734913400000|2024-12-23 00:23:20|21755.74|21675.74|21753.21|21673.21|21757.19|21677.19|21750.32|21670.32|10
1734913410000|2024-12-23 00:23:30|21754.01|21674.01|21764.83|21684.83|21764.83|21684.83|21754.01|21674.01|10
1734913420000|2024-12-23 00:23:40|21765.76|21685.76|21773.23|21693.23|21773.23|21693.23|21765.74|21685.74|10
1734913430000|2024-12-23 00:23:50|21773.56|21693.56|21773.48|21693.48|21776.3|21696.3|21773.48|21693.48|10
1734913440000|2024-12-23 00:24:00|21772.79|21692.79|21771.21|21691.21|21773.17|21693.17|21771.21|21691.21|10
1734913450000|2024-12-23 00:24:10|21771.94|21691.94|21774.67|21694.67|21774.67|21694.67|21771.06|21691.06|10
1734913460000|2024-12-23 00:24:20|21775.67|21695.67|21782.37|21702.37|21783.46|21703.46|21775.67|21695.67|10
1734913470000|2024-12-23 00:24:30|21782.66|21702.66|21786.02|21706.02|21786.02|21706.02|21782.66|21702.66|10
1734913480000|2024-12-23 00:24:40|21786.3|21706.3|21788.3|21708.3|21788.3|21708.3|21786.23|21706.23|10
1734913490000|2024-12-23 00:24:50|21787.7|21707.7|21786.43|21706.43|21788.91|21708.91|21786.07|21706.07|10
1734913500000|2024-12-23 00:25:00|21786.2|21706.2|21782.77|21702.77|21786.74|21706.74|21782.77|21702.77|10
1734913510000|2024-12-23 00:25:10|21782.18|21702.18|21774.44|21694.44|21782.18|21702.18|21774.44|21694.44|10
1734913520000|2024-12-23 00:25:20|21774.53|21694.53|21771.31|21691.31|21774.53|21694.53|21770.32|21690.32|10
1734913530000|2024-12-23 00:25:30|21771.44|21691.44|21765.61|21685.61|21771.92|21691.92|21765.61|21685.61|10
1734913540000|2024-12-23 00:25:40|21767.67|21687.67|21764.96|21684.96|21768.63|21688.63|21764.96|21684.96|10
1734913550000|2024-12-23 00:25:50|21763.76|21683.76|21759.54|21679.54|21764.57|21684.57|21759.54|21679.54|9
1734913560000|2024-12-23 00:26:00|21758.65|21678.65|21760.82|21680.82|21763.03|21683.03|21754.15|21674.15|10
1734913570000|2024-12-23 00:26:10|21760.32|21680.32|21756.58|21676.58|21760.32|21680.32|21756.58|21676.58|10
1734913580000|2024-12-23 00:26:20|21754.88|21674.88|21741.93|21661.93|21754.88|21674.88|21741.76|21661.76|10
1734913590000|2024-12-23 00:26:30|21742.6|21662.6|21739.86|21659.86|21742.6|21662.6|21739.02|21659.02|10
1734913600000|2024-12-23 00:26:40|21740.45|21660.45|21740.9|21660.9|21741.98|21661.98|21740.45|21660.45|10
1734913610000|2024-12-23 00:26:50|21740.37|21660.37|21729.31|21649.31|21740.49|21660.49|21728.97|21648.97|10
1734913620000|2024-12-23 00:27:00|21729.26|21649.26|21727.67|21647.67|21729.35|21649.35|21727.67|21647.67|10
1734913630000|2024-12-23 00:27:10|21726.9|21646.9|21721.77|21641.77|21727.18|21647.18|21721.77|21641.77|10
1734913640000|2024-12-23 00:27:20|21720.79|21640.79|21717.36|21637.36|21720.79|21640.79|21717.36|21637.36|9
1734913650000|2024-12-23 00:27:30|21716.99|21636.99|21716.95|21636.95|21716.99|21636.99|21715.07|21635.07|10
1734913660000|2024-12-23 00:27:40|21716.86|21636.86|21716.1|21636.1|21716.86|21636.86|21715.95|21635.95|10
1734913670000|2024-12-23 00:27:50|21715.87|21635.87|21712.68|21632.68|21715.87|21635.87|21711.93|21631.93|10
1734913680000|2024-12-23 00:28:00|21711.64|21631.64|21712.19|21632.19|21712.59|21632.59|21710.76|21630.76|10
1734913690000|2024-12-23 00:28:10|21711.65|21631.65|21708.78|21628.78|21711.65|21631.65|21708.77|21628.77|8
1734913700000|2024-12-23 00:28:20|21707.9|21627.9|21706.18|21626.18|21707.99|21627.99|21706.18|21626.18|10
1734913710000|2024-12-23 00:28:30|21706.28|21626.28|21698.76|21618.76|21706.28|21626.28|21698.48|21618.48|10
1734913720000|2024-12-23 00:28:40|21699.11|21619.11|21694|21614|21699.11|21619.11|21693.9|21613.9|10
1734913730000|2024-12-23 00:28:50|21692.94|21612.94|21690.87|21610.87|21693.04|21613.04|21690.87|21610.87|10
1734913740000|2024-12-23 00:29:00|21690.55|21610.55|21690.86|21610.86|21690.86|21610.86|21690.32|21610.32|10
1734913750000|2024-12-23 00:29:10|21693.19|21613.19|21691.88|21611.88|21693.38|21613.38|21691.88|21611.88|10
1734913760000|2024-12-23 00:29:20|21690.92|21610.92|21697.02|21617.02|21697.02|21617.02|21690.86|21610.86|10
1734913770000|2024-12-23 00:29:30|21697.51|21617.51|21699.62|21619.62|21699.62|21619.62|21693.09|21613.09|10
1734913780000|2024-12-23 00:29:40|21700.62|21620.62|21702.12|21622.12|21703.36|21623.36|21700.29|21620.29|10
1734913790000|2024-12-23 00:29:50|21702.46|21622.46|21703.86|21623.86|21704.24|21624.24|21701.53|21621.53|10
1734913800000|2024-12-23 00:30:00|21703.43|21623.43|21697.75|21617.75|21703.63|21623.63|21697.75|21617.75|10
1734913810000|2024-12-23 00:30:10|21697.86|21617.86|21699.37|21619.37|21700.77|21620.77|21697.86|21617.86|10
1734913820000|2024-12-23 00:30:20|21699.43|21619.43|21702.1|21622.1|21702.45|21622.45|21699.42|21619.42|10
1734913830000|2024-12-23 00:30:30|21701.01|21621.01|21700.27|21620.27|21702.91|21622.91|21700.27|21620.27|10
1734913840000|2024-12-23 00:30:40|21697.99|21617.99|21698.38|21618.38|21700.23|21620.23|21697.24|21617.24|10
1734913850000|2024-12-23 00:30:50|21697.94|21617.94|21696.94|21616.94|21698.37|21618.37|21696.94|21616.94|10
1734913860000|2024-12-23 00:31:00|21698.04|21618.04|21696.92|21616.92|21700.75|21620.75|21696.92|21616.92|10
1734913870000|2024-12-23 00:31:10|21694.71|21614.71|21689.76|21609.76|21694.71|21614.71|21689.24|21609.24|10
1734913880000|2024-12-23 00:31:20|21689.92|21609.92|21688.38|21608.38|21689.92|21609.92|21687.46|21607.46|10
1734913890000|2024-12-23 00:31:30|21686.76|21606.76|21682.47|21602.47|21687.32|21607.32|21682.47|21602.47|9
1734913900000|2024-12-23 00:31:40|21682.95|21602.95|21681.16|21601.16|21682.98|21602.98|21681.16|21601.16|10
1734913910000|2024-12-23 00:31:50|21680.34|21600.34|21675.97|21595.97|21682.57|21602.57|21675.97|21595.97|10
1734913920000|2024-12-23 00:32:00|21675.84|21595.84|21672.92|21592.92|21675.84|21595.84|21672.46|21592.46|10
1734913930000|2024-12-23 00:32:10|21672.34|21592.34|21666.73|21586.73|21672.34|21592.34|21666.73|21586.73|10
1734913940000|2024-12-23 00:32:20|21665.02|21585.02|21666.23|21586.23|21666.85|21586.85|21663.96|21583.96|10
1734913950000|2024-12-23 00:32:30|21665.57|21585.57|21670.33|21590.33|21670.33|21590.33|21665.57|21585.57|10
1734913960000|2024-12-23 00:32:40|21670.98|21590.98|21673.01|21593.01|21673.96|21593.96|21670.98|21590.98|10
1734913970000|2024-12-23 00:32:50|21671.83|21591.83|21665.02|21585.02|21671.83|21591.83|21664.88|21584.88|10
1734913980000|2024-12-23 00:33:00|21665.07|21585.07|21656.97|21576.97|21665.07|21585.07|21656.97|21576.97|10
1734913990000|2024-12-23 00:33:10|21655.54|21575.54|21648.89|21568.89|21655.54|21575.54|21648.2|21568.2|10
1734914000000|2024-12-23 00:33:20|21648.14|21568.14|21643.6|21563.6|21648.14|21568.14|21643.6|21563.6|10
1734914010000|2024-12-23 00:33:30|21642.06|21562.06|21633.24|21553.24|21642.06|21562.06|21633.24|21553.24|10
1734914020000|2024-12-23 00:33:40|21629.96|21549.96|21628.88|21548.88|21629.96|21549.96|21628.1|21548.1|10
1734914030000|2024-12-23 00:33:50|21625.01|21545.01|21621.7|21541.7|21625.55|21545.55|21621.7|21541.7|10
1734914040000|2024-12-23 00:34:00|21621.37|21541.37|21620.16|21540.16|21622.66|21542.66|21620.16|21540.16|10
1734914050000|2024-12-23 00:34:10|21618.53|21538.53|21623.51|21543.51|21623.63|21543.63|21618.53|21538.53|10
1734914060000|2024-12-23 00:34:20|21622.61|21542.61|21626.52|21546.52|21626.52|21546.52|21622.61|21542.61|10
1734914070000|2024-12-23 00:34:30|21626.56|21546.56|21631.8|21551.8|21632.96|21552.96|21626.56|21546.56|10
1734914080000|2024-12-23 00:34:40|21631.89|21551.89|21631.79|21551.79|21632.13|21552.13|21631.43|21551.43|9
1734914090000|2024-12-23 00:34:50|21627.34|21547.34|21629.83|21549.83|21629.83|21549.83|21627.34|21547.34|10
1734914100000|2024-12-23 00:35:00|21630.13|21550.13|21623.29|21543.29|21630.13|21550.13|21623.29|21543.29|10
1734914110000|2024-12-23 00:35:10|21621.11|21541.11|21616.11|21536.11|21621.11|21541.11|21616.11|21536.11|10
1734914120000|2024-12-23 00:35:20|21614.55|21534.55|21618.72|21538.72|21620.1|21540.1|21614.05|21534.05|10
1734914130000|2024-12-23 00:35:30|21618.45|21538.45|21617.42|21537.42|21619.01|21539.01|21616.49|21536.49|10
1734914140000|2024-12-23 00:35:40|21617.05|21537.05|21614.31|21534.31|21617.22|21537.22|21614.31|21534.31|9
1734914150000|2024-12-23 00:35:50|21613.21|21533.21|21610.8|21530.8|21613.21|21533.21|21610.69|21530.69|10
1734914160000|2024-12-23 00:36:00|21610.38|21530.38|21607.74|21527.74|21610.63|21530.63|21607.73|21527.73|10
1734914170000|2024-12-23 00:36:10|21607.53|21527.53|21606.67|21526.67|21609.17|21529.17|21606.67|21526.67|10
1734914180000|2024-12-23 00:36:20|21607.07|21527.07|21612.96|21532.96|21612.96|21532.96|21606.67|21526.67|10
1734914190000|2024-12-23 00:36:30|21613.47|21533.47|21624.28|21544.28|21624.28|21544.28|21613.47|21533.47|10
1734914200000|2024-12-23 00:36:40|21624.84|21544.84|21633.73|21553.73|21633.73|21553.73|21624.84|21544.84|10
1734914210000|2024-12-23 00:36:50|21635.16|21555.16|21647.52|21567.52|21647.52|21567.52|21635.16|21555.16|10
1734914220000|2024-12-23 00:37:00|21647.71|21567.71|21648.25|21568.25|21648.65|21568.65|21645.9|21565.9|10
1734914230000|2024-12-23 00:37:10|21647.36|21567.36|21657.26|21577.26|21657.26|21577.26|21647.21|21567.21|9
1734914240000|2024-12-23 00:37:20|21657.24|21577.24|21663.96|21583.96|21663.96|21583.96|21656.88|21576.88|10
1734914250000|2024-12-23 00:37:30|21663.47|21583.47|21679.09|21599.09|21679.65|21599.65|21663.47|21583.47|10
1734914260000|2024-12-23 00:37:40|21679.84|21599.84|21682.5|21602.5|21683.06|21603.06|21679.84|21599.84|10
1734914270000|2024-12-23 00:37:50|21682.2|21602.2|21687.52|21607.52|21687.52|21607.52|21682.2|21602.2|10
1734914280000|2024-12-23 00:38:00|21687.47|21607.47|21674.26|21594.26|21687.47|21607.47|21674.26|21594.26|10
1734914290000|2024-12-23 00:38:10|21674.75|21594.75|21671.97|21591.97|21675.04|21595.04|21671.97|21591.97|10
1734914300000|2024-12-23 00:38:20|21672.17|21592.17|21679.54|21599.54|21679.54|21599.54|21672.17|21592.17|10
1734914310000|2024-12-23 00:38:30|21679.61|21599.61|21680.67|21600.67|21681.68|21601.68|21679.61|21599.61|10
1734914320000|2024-12-23 00:38:40|21681.38|21601.38|21684.87|21604.87|21685.39|21605.39|21681.22|21601.22|10
1734914330000|2024-12-23 00:38:50|21689.68|21609.68|21695.86|21615.86|21696.47|21616.47|21689.68|21609.68|10
1734914340000|2024-12-23 00:39:00|21695.06|21615.06|21694.91|21614.91|21695.83|21615.83|21694.37|21614.37|10
1734914350000|2024-12-23 00:39:10|21695.42|21615.42|21697.16|21617.16|21697.49|21617.49|21695.42|21615.42|9
1734914360000|2024-12-23 00:39:20|21696.36|21616.36|21701.56|21621.56|21701.69|21621.69|21695.93|21615.93|10
1734914370000|2024-12-23 00:39:30|21701.21|21621.21|21702.32|21622.32|21702.32|21622.32|21692.28|21612.28|10
1734914380000|2024-12-23 00:39:40|21701.12|21621.12|21695.28|21615.28|21701.12|21621.12|21695.28|21615.28|10
1734914390000|2024-12-23 00:39:50|21695.41|21615.41|21695.62|21615.62|21696.58|21616.58|21694.81|21614.81|10
1734914400000|2024-12-23 00:40:00|21695.46|21615.46|21697.34|21617.34|21697.34|21617.34|21695.06|21615.06|9
1734914410000|2024-12-23 00:40:10|21697.35|21617.35|21704.99|21624.99|21704.99|21624.99|21697.35|21617.35|10
1734914420000|2024-12-23 00:40:20|21706.22|21626.22|21709.69|21629.69|21710.83|21630.83|21706.22|21626.22|10
1734914430000|2024-12-23 00:40:30|21710.4|21630.4|21715.31|21635.31|21715.31|21635.31|21709.94|21629.94|10
1734914440000|2024-12-23 00:40:40|21716.29|21636.29|21720.88|21640.88|21720.88|21640.88|21716.29|21636.29|10
1734914450000|2024-12-23 00:40:50|21722.02|21642.02|21721.93|21641.93|21723.21|21643.21|21721.93|21641.93|10
1734914460000|2024-12-23 00:41:00|21721.86|21641.86|21720.98|21640.98|21722.25|21642.25|21719.3|21639.3|10
1734914470000|2024-12-23 00:41:10|21721.62|21641.62|21716.45|21636.45|21722.66|21642.66|21716.45|21636.45|10
1734914480000|2024-12-23 00:41:20|21715.89|21635.89|21713.08|21633.08|21715.89|21635.89|21713.08|21633.08|10
1734914490000|2024-12-23 00:41:30|21713.23|21633.23|21711.53|21631.53|21713.23|21633.23|21711.53|21631.53|10
1734914500000|2024-12-23 00:41:40|21711.55|21631.55|21710.26|21630.26|21711.56|21631.56|21709.77|21629.77|10
1734914510000|2024-12-23 00:41:50|21706.8|21626.8|21705.57|21625.57|21706.8|21626.8|21705.02|21625.02|10
1734914520000|2024-12-23 00:42:00|21704.67|21624.67|21700.41|21620.41|21704.83|21624.83|21700.41|21620.41|10
1734914530000|2024-12-23 00:42:10|21700.95|21620.95|21700.62|21620.62|21701.14|21621.14|21700.48|21620.48|10
1734914540000|2024-12-23 00:42:20|21700.76|21620.76|21700.97|21620.97|21701.26|21621.26|21700.25|21620.25|10
1734914550000|2024-12-23 00:42:30|21701.05|21621.05|21699.22|21619.22|21701.56|21621.56|21699.22|21619.22|10
1734914560000|2024-12-23 00:42:40|21699.19|21619.19|21689.08|21609.08|21699.19|21619.19|21689.08|21609.08|10
1734914570000|2024-12-23 00:42:50|21687.78|21607.78|21684.97|21604.97|21688.55|21608.55|21684.97|21604.97|10
1734914580000|2024-12-23 00:43:00|21684.84|21604.84|21686.08|21606.08|21686.08|21606.08|21684.84|21604.84|10
1734914590000|2024-12-23 00:43:10|21686.15|21606.15|21686.93|21606.93|21687.65|21607.65|21686.15|21606.15|10
1734914600000|2024-12-23 00:43:20|21686.64|21606.64|21689.41|21609.41|21689.41|21609.41|21685.54|21605.54|10
1734914610000|2024-12-23 00:43:30|21689.45|21609.45|21688.58|21608.58|21689.45|21609.45|21687.99|21607.99|9
1734914620000|2024-12-23 00:43:40|21688.79|21608.79|21692.95|21612.95|21692.95|21612.95|21688.4|21608.4|10
1734914630000|2024-12-23 00:43:50|21693.06|21613.06|21692.53|21612.53|21693.41|21613.41|21692.36|21612.36|10
1734914640000|2024-12-23 00:44:00|21693|21613|21696.43|21616.43|21696.43|21616.43|21692.28|21612.28|9
1734914650000|2024-12-23 00:44:10|21696.61|21616.61|21698.28|21618.28|21698.8|21618.8|21696.61|21616.61|10
1734914660000|2024-12-23 00:44:20|21698.37|21618.37|21698.19|21618.19|21699.02|21619.02|21697.86|21617.86|10
1734914670000|2024-12-23 00:44:30|21697.78|21617.78|21698.02|21618.02|21698.02|21618.02|21696.87|21616.87|10
1734914680000|2024-12-23 00:44:40|21698.26|21618.26|21697.48|21617.48|21698.39|21618.39|21697.16|21617.16|10
1734914690000|2024-12-23 00:44:50|21697.42|21617.42|21689.04|21609.04|21697.42|21617.42|21689|21609|10
1734914700000|2024-12-23 00:45:00|21687.38|21607.38|21688.04|21608.04|21688.96|21608.96|21686.55|21606.55|10
1734914710000|2024-12-23 00:45:10|21688.86|21608.86|21684.32|21604.32|21688.86|21608.86|21684.32|21604.32|9
1734914720000|2024-12-23 00:45:20|21684.58|21604.58|21690.2|21610.2|21690.2|21610.2|21684.51|21604.51|9
1734914730000|2024-12-23 00:45:30|21691.05|21611.05|21699.24|21619.24|21700.86|21620.86|21691.05|21611.05|10
1734914740000|2024-12-23 00:45:40|21699.61|21619.61|21706.23|21626.23|21706.23|21626.23|21699.61|21619.61|10
1734914750000|2024-12-23 00:45:50|21706.79|21626.79|21706.64|21626.64|21708.4|21628.4|21706.61|21626.61|10
1734914760000|2024-12-23 00:46:00|21706.81|21626.81|21709.94|21629.94|21710.73|21630.73|21706.81|21626.81|10
1734914770000|2024-12-23 00:46:10|21709.89|21629.89|21698.03|21618.03|21710.01|21630.01|21698.03|21618.03|10
1734914780000|2024-12-23 00:46:20|21697.84|21617.84|21695.46|21615.46|21698.92|21618.92|21695.46|21615.46|9
1734914790000|2024-12-23 00:46:30|21695.87|21615.87|21699.34|21619.34|21699.34|21619.34|21695.87|21615.87|10
1734914800000|2024-12-23 00:46:40|21699.55|21619.55|21701.36|21621.36|21701.66|21621.66|21699.55|21619.55|10
1734914810000|2024-12-23 00:46:50|21702.86|21622.86|21714.53|21634.53|21714.53|21634.53|21702.86|21622.86|10
1734914820000|2024-12-23 00:47:00|21714.57|21634.57|21718.77|21638.77|21718.77|21638.77|21714.5|21634.5|10
1734914830000|2024-12-23 00:47:10|21718.32|21638.32|21721.5|21641.5|21722.52|21642.52|21718.32|21638.32|10
1734914840000|2024-12-23 00:47:20|21720.68|21640.68|21722.2|21642.2|21722.2|21642.2|21720.68|21640.68|10
1734914850000|2024-12-23 00:47:30|21722.73|21642.73|21724.57|21644.57|21724.57|21644.57|21722.46|21642.46|10
1734914860000|2024-12-23 00:47:40|21729.06|21649.06|21731.72|21651.72|21732.54|21652.54|21729.06|21649.06|10
1734914870000|2024-12-23 00:47:50|21730.35|21650.35|21727.22|21647.22|21730.35|21650.35|21725.77|21645.77|10
1734914880000|2024-12-23 00:48:00|21727.77|21647.77|21725.06|21645.06|21727.8|21647.8|21725.06|21645.06|10
1734914890000|2024-12-23 00:48:10|21724.94|21644.94|21725.73|21645.73|21728.22|21648.22|21724.94|21644.94|10
1734914900000|2024-12-23 00:48:20|21725.79|21645.79|21727.8|21647.8|21727.8|21647.8|21725.79|21645.79|10
1734914910000|2024-12-23 00:48:30|21727.68|21647.68|21725.73|21645.73|21728.14|21648.14|21725.73|21645.73|10
1734914920000|2024-12-23 00:48:40|21724.95|21644.95|21717.31|21637.31|21724.95|21644.95|21716.94|21636.94|10
1734914930000|2024-12-23 00:48:50|21717.05|21637.05|21723.55|21643.55|21723.72|21643.72|21717.05|21637.05|10
1734914940000|2024-12-23 00:49:00|21724|21644|21730.39|21650.39|21730.39|21650.39|21724|21644|10
1734914950000|2024-12-23 00:49:10|21730.29|21650.29|21731.28|21651.28|21732.87|21652.87|21730.29|21650.29|10
1734914960000|2024-12-23 00:49:20|21730.76|21650.76|21732.2|21652.2|21732.2|21652.2|21730.6|21650.6|10
1734914970000|2024-12-23 00:49:30|21732.48|21652.48|21730.23|21650.23|21733.12|21653.12|21730.23|21650.23|10
1734914980000|2024-12-23 00:49:40|21731.15|21651.15|21732.48|21652.48|21732.48|21652.48|21731.14|21651.14|10
1734914990000|2024-12-23 00:49:50|21732.26|21652.26|21733.11|21653.11|21735.27|21655.27|21731.78|21651.78|10
1734915000000|2024-12-23 00:50:00|21733.41|21653.41|21727.5|21647.5|21733.41|21653.41|21727.5|21647.5|10
1734915010000|2024-12-23 00:50:10|21727.63|21647.63|21726.78|21646.78|21727.63|21647.63|21724.84|21644.84|9
1734915020000|2024-12-23 00:50:20|21726.61|21646.61|21724.31|21644.31|21727.95|21647.95|21724.31|21644.31|10
1734915030000|2024-12-23 00:50:30|21724.42|21644.42|21724.68|21644.68|21724.68|21644.68|21723.36|21643.36|10
1734915040000|2024-12-23 00:50:40|21725.32|21645.32|21722.82|21642.82|21725.32|21645.32|21722.82|21642.82|10
1734915050000|2024-12-23 00:50:50|21721.82|21641.82|21717.97|21637.97|21722.85|21642.85|21717.97|21637.97|10
1734915060000|2024-12-23 00:51:00|21715.36|21635.36|21708.2|21628.2|21715.36|21635.36|21708.2|21628.2|10
1734915070000|2024-12-23 00:51:10|21707.94|21627.94|21700.82|21620.82|21707.94|21627.94|21700.82|21620.82|10
1734915080000|2024-12-23 00:51:20|21700.24|21620.24|21700.19|21620.19|21701.53|21621.53|21700.19|21620.19|10
1734915090000|2024-12-23 00:51:30|21699.84|21619.84|21681.15|21601.15|21699.84|21619.84|21681.15|21601.15|10
1734915100000|2024-12-23 00:51:40|21680.94|21600.94|21679.31|21599.31|21680.94|21600.94|21678.49|21598.49|9
1734915110000|2024-12-23 00:51:50|21679.39|21599.39|21673.27|21593.27|21679.39|21599.39|21672.35|21592.35|10
1734915120000|2024-12-23 00:52:00|21672.92|21592.92|21677.08|21597.08|21677.88|21597.88|21672.92|21592.92|10
1734915130000|2024-12-23 00:52:10|21677.22|21597.22|21683.86|21603.86|21683.86|21603.86|21676.97|21596.97|10
1734915140000|2024-12-23 00:52:20|21685.07|21605.07|21681.87|21601.87|21686.59|21606.59|21681.87|21601.87|10
1734915150000|2024-12-23 00:52:30|21681.15|21601.15|21677.54|21597.54|21681.15|21601.15|21677.54|21597.54|10
1734915160000|2024-12-23 00:52:40|21677.63|21597.63|21666.4|21586.4|21677.63|21597.63|21666.4|21586.4|10
1734915170000|2024-12-23 00:52:50|21665.84|21585.84|21667.2|21587.2|21667.2|21587.2|21665.67|21585.67|10
1734915180000|2024-12-23 00:53:00|21667.72|21587.72|21660.18|21580.18|21667.72|21587.72|21660.18|21580.18|10
1734915190000|2024-12-23 00:53:10|21659.69|21579.69|21655.28|21575.28|21659.69|21579.69|21655.28|21575.28|10
1734915200000|2024-12-23 00:53:20|21655.12|21575.12|21656|21576|21656|21576|21654.79|21574.79|10
1734915210000|2024-12-23 00:53:30|21655.97|21575.97|21660.48|21580.48|21660.48|21580.48|21655.97|21575.97|10
1734915220000|2024-12-23 00:53:40|21660.9|21580.9|21662.19|21582.19|21662.42|21582.42|21659.99|21579.99|10
1734915230000|2024-12-23 00:53:50|21662.31|21582.31|21661.81|21581.81|21662.62|21582.62|21660.98|21580.98|10
1734915240000|2024-12-23 00:54:00|21661.42|21581.42|21658.04|21578.04|21661.42|21581.42|21658.04|21578.04|10
1734915250000|2024-12-23 00:54:10|21658.28|21578.28|21653.06|21573.06|21658.28|21578.28|21653.06|21573.06|10
1734915260000|2024-12-23 00:54:20|21652.97|21572.97|21653.15|21573.15|21654.7|21574.7|21652.77|21572.77|10
1734915270000|2024-12-23 00:54:30|21653.54|21573.54|21652.34|21572.34|21653.94|21573.94|21652.34|21572.34|10
1734915280000|2024-12-23 00:54:40|21652.2|21572.2|21651.11|21571.11|21652.46|21572.46|21651.06|21571.06|10
1734915290000|2024-12-23 00:54:50|21650.64|21570.64|21652.06|21572.06|21652.06|21572.06|21649.44|21569.44|10
1734915300000|2024-12-23 00:55:00|21654.36|21574.36|21653.55|21573.55|21654.76|21574.76|21653.22|21573.22|10
1734915310000|2024-12-23 00:55:10|21653.36|21573.36|21652.35|21572.35|21653.62|21573.62|21652.35|21572.35|10
1734915320000|2024-12-23 00:55:20|21652.54|21572.54|21654.06|21574.06|21654.06|21574.06|21652.26|21572.26|10
1734915330000|2024-12-23 00:55:30|21654.55|21574.55|21655.21|21575.21|21655.33|21575.33|21654.01|21574.01|10
1734915340000|2024-12-23 00:55:40|21654.31|21574.31|21650.38|21570.38|21654.31|21574.31|21650.38|21570.38|10
1734915350000|2024-12-23 00:55:50|21650.09|21570.09|21657.11|21577.11|21657.5|21577.5|21650.09|21570.09|10
1734915360000|2024-12-23 00:56:00|21657.67|21577.67|21666.28|21586.28|21666.28|21586.28|21657.67|21577.67|10
1734915370000|2024-12-23 00:56:10|21667.92|21587.92|21670.53|21590.53|21670.53|21590.53|21667.92|21587.92|10
1734915380000|2024-12-23 00:56:20|21670.49|21590.49|21676.06|21596.06|21676.06|21596.06|21670.49|21590.49|10
1734915390000|2024-12-23 00:56:30|21676.42|21596.42|21675.18|21595.18|21676.8|21596.8|21675.18|21595.18|10
1734915400000|2024-12-23 00:56:40|21674.84|21594.84|21675.82|21595.82|21677.91|21597.91|21674.84|21594.84|10
1734915410000|2024-12-23 00:56:50|21674.82|21594.82|21674.86|21594.86|21675.2|21595.2|21674.17|21594.17|10
1734915420000|2024-12-23 00:57:00|21675.14|21595.14|21673.97|21593.97|21675.14|21595.14|21672.44|21592.44|10
1734915430000|2024-12-23 00:57:10|21674.38|21594.38|21678.63|21598.63|21679.09|21599.09|21674.38|21594.38|10
1734915440000|2024-12-23 00:57:20|21678.96|21598.96|21679.46|21599.46|21680.38|21600.38|21678.3|21598.3|10
1734915450000|2024-12-23 00:57:30|21679.5|21599.5|21681.95|21601.95|21683.18|21603.18|21679.5|21599.5|10
1734915460000|2024-12-23 00:57:40|21681.62|21601.62|21677.62|21597.62|21681.62|21601.62|21676.68|21596.68|9
1734915470000|2024-12-23 00:57:50|21677.79|21597.79|21677.51|21597.51|21678.04|21598.04|21676.81|21596.81|10
1734915480000|2024-12-23 00:58:00|21677.02|21597.02|21679.46|21599.46|21679.46|21599.46|21676.89|21596.89|10
1734915490000|2024-12-23 00:58:10|21678.99|21598.99|21680.51|21600.51|21680.51|21600.51|21678.99|21598.99|10
1734915500000|2024-12-23 00:58:20|21679.74|21599.74|21678.84|21598.84|21679.74|21599.74|21678.81|21598.81|10
1734915510000|2024-12-23 00:58:30|21678.82|21598.82|21675.32|21595.32|21679.59|21599.59|21675.32|21595.32|10
1734915520000|2024-12-23 00:58:40|21675.14|21595.14|21674.78|21594.78|21675.14|21595.14|21674.62|21594.62|10
1734915530000|2024-12-23 00:58:50|21674.79|21594.79|21674.39|21594.39|21675.07|21595.07|21674.19|21594.19|10
1734915540000|2024-12-23 00:59:00|21674.29|21594.29|21669.62|21589.62|21674.29|21594.29|21669.59|21589.59|10
1734915550000|2024-12-23 00:59:10|21669.45|21589.45|21666.52|21586.52|21669.45|21589.45|21664.87|21584.87|10
1734915560000|2024-12-23 00:59:20|21666.72|21586.72|21669.93|21589.93|21669.93|21589.93|21666.72|21586.72|10
1734915570000|2024-12-23 00:59:30|21670.6|21590.6|21671.02|21591.02|21671.07|21591.07|21670.05|21590.05|10
1734915580000|2024-12-23 00:59:40|21671.59|21591.59|21671.31|21591.31|21671.59|21591.59|21670.74|21590.74|9
1734915590000|2024-12-23 00:59:50|21672.11|21592.11|21671.34|21591.34|21672.45|21592.45|21671.13|21591.13|10
1734915600000|2024-12-23 01:00:00|21671.33|21591.33|21674.75|21594.75|21674.94|21594.94|21669.51|21589.51|9
1734915610000|2024-12-23 01:00:10|21673.94|21593.94|21672.35|21592.35|21673.94|21593.94|21672.01|21592.01|10
1734915620000|2024-12-23 01:00:20|21671.82|21591.82|21674.43|21594.43|21674.45|21594.45|21670.89|21590.89|10
1734915630000|2024-12-23 01:00:30|21674.54|21594.54|21680.38|21600.38|21680.38|21600.38|21674.54|21594.54|10
1734915640000|2024-12-23 01:00:40|21679.47|21599.47|21661.51|21581.51|21679.47|21599.47|21661.51|21581.51|10
1734915650000|2024-12-23 01:00:50|21661.39|21581.39|21664.23|21584.23|21664.23|21584.23|21661.39|21581.39|10
1734915660000|2024-12-23 01:01:00|21664.35|21584.35|21660.51|21580.51|21665.37|21585.37|21660.51|21580.51|10
1734915670000|2024-12-23 01:01:10|21659.49|21579.49|21665.52|21585.52|21665.52|21585.52|21659.49|21579.49|10
1734915680000|2024-12-23 01:01:20|21668.28|21588.28|21671.47|21591.47|21671.47|21591.47|21668.28|21588.28|10
1734915690000|2024-12-23 01:01:30|21671.51|21591.51|21686.18|21606.18|21686.18|21606.18|21671.2|21591.2|10
1734915700000|2024-12-23 01:01:40|21686.65|21606.65|21691.46|21611.46|21692.1|21612.1|21686.65|21606.65|10
1734915710000|2024-12-23 01:01:50|21692.39|21612.39|21700.09|21620.09|21700.09|21620.09|21692.39|21612.39|10
1734915720000|2024-12-23 01:02:00|21703.92|21623.92|21711.25|21631.25|21711.25|21631.25|21703.92|21623.92|10
1734915730000|2024-12-23 01:02:10|21711.38|21631.38|21719.29|21639.29|21719.73|21639.73|21711.38|21631.38|9
1734915740000|2024-12-23 01:02:20|21725.2|21645.2|21724.28|21644.28|21725.2|21645.2|21723.51|21643.51|9
1734915750000|2024-12-23 01:02:30|21724.87|21644.87|21720.62|21640.62|21725.24|21645.24|21720.62|21640.62|10
1734915760000|2024-12-23 01:02:40|21720.47|21640.47|21711|21631|21720.47|21640.47|21711|21631|10
1734915770000|2024-12-23 01:02:50|21710.52|21630.52|21700.17|21620.17|21710.52|21630.52|21698.25|21618.25|10
1734915780000|2024-12-23 01:03:00|21700.8|21620.8|21699.46|21619.46|21700.8|21620.8|21698.35|21618.35|10
1734915790000|2024-12-23 01:03:10|21699.23|21619.23|21705.49|21625.49|21705.62|21625.62|21699.23|21619.23|10
1734915800000|2024-12-23 01:03:20|21704.9|21624.9|21701.42|21621.42|21704.9|21624.9|21701.42|21621.42|9
1734915810000|2024-12-23 01:03:30|21701.11|21621.11|21698.3|21618.3|21701.82|21621.82|21698.3|21618.3|10
1734915820000|2024-12-23 01:03:40|21696.87|21616.87|21697.88|21617.88|21697.94|21617.94|21696.16|21616.16|9
1734915830000|2024-12-23 01:03:50|21697.68|21617.68|21693.33|21613.33|21698.15|21618.15|21693.33|21613.33|10
1734915840000|2024-12-23 01:04:00|21692.73|21612.73|21679.91|21599.91|21692.73|21612.73|21679.91|21599.91|10
1734915850000|2024-12-23 01:04:10|21680.46|21600.46|21683.39|21603.39|21683.53|21603.53|21680.46|21600.46|10
1734915860000|2024-12-23 01:04:20|21683.7|21603.7|21687.04|21607.04|21687.04|21607.04|21683.32|21603.32|10
1734915870000|2024-12-23 01:04:30|21688.41|21608.41|21690.75|21610.75|21692.61|21612.61|21688.41|21608.41|10
1734915880000|2024-12-23 01:04:40|21690.05|21610.05|21680.82|21600.82|21690.05|21610.05|21680.82|21600.82|10
1734915890000|2024-12-23 01:04:50|21679.99|21599.99|21681.19|21601.19|21681.29|21601.29|21679.14|21599.14|10
1734915900000|2024-12-23 01:05:00|21680.99|21600.99|21687.04|21607.04|21687.04|21607.04|21680.99|21600.99|10
1734915910000|2024-12-23 01:05:10|21686.81|21606.81|21682.4|21602.4|21686.81|21606.81|21682.4|21602.4|10
1734915920000|2024-12-23 01:05:20|21682.37|21602.37|21687.62|21607.62|21687.62|21607.62|21681.5|21601.5|10
1734915930000|2024-12-23 01:05:30|21687.85|21607.85|21699.29|21619.29|21699.29|21619.29|21687.85|21607.85|10
1734915940000|2024-12-23 01:05:40|21699.64|21619.64|21704.72|21624.72|21704.72|21624.72|21699.62|21619.62|10
1734915950000|2024-12-23 01:05:50|21705.29|21625.29|21704.49|21624.49|21705.71|21625.71|21704.49|21624.49|10
1734915960000|2024-12-23 01:06:00|21705.71|21625.71|21708.03|21628.03|21708.03|21628.03|21704.25|21624.25|10
1734915970000|2024-12-23 01:06:10|21707.81|21627.81|21708.53|21628.53|21709.28|21629.28|21707.81|21627.81|10
1734915980000|2024-12-23 01:06:20|21708.3|21628.3|21709.37|21629.37|21709.37|21629.37|21707.08|21627.08|10
1734915990000|2024-12-23 01:06:30|21709.18|21629.18|21704.4|21624.4|21709.18|21629.18|21704.4|21624.4|10
1734916000000|2024-12-23 01:06:40|21706.28|21626.28|21705.75|21625.75|21706.99|21626.99|21705.75|21625.75|10
1734916010000|2024-12-23 01:06:50|21705.7|21625.7|21701.85|21621.85|21705.89|21625.89|21701.82|21621.82|10
1734916020000|2024-12-23 01:07:00|21700.62|21620.62|21693.69|21613.69|21700.62|21620.62|21693.69|21613.69|10
1734916030000|2024-12-23 01:07:10|21690.91|21610.91|21680.82|21600.82|21690.91|21610.91|21680.82|21600.82|10
1734916040000|2024-12-23 01:07:20|21678.59|21598.59|21678.53|21598.53|21679.38|21599.38|21678.02|21598.02|10
1734916050000|2024-12-23 01:07:30|21678.29|21598.29|21669.48|21589.48|21678.58|21598.58|21669.48|21589.48|10
1734916060000|2024-12-23 01:07:40|21669.15|21589.15|21667.88|21587.88|21669.15|21589.15|21666.72|21586.72|10
1734916070000|2024-12-23 01:07:50|21668.23|21588.23|21668.93|21588.93|21669.53|21589.53|21668.23|21588.23|10
1734916080000|2024-12-23 01:08:00|21669.06|21589.06|21670.75|21590.75|21670.85|21590.85|21669.04|21589.04|10
1734916090000|2024-12-23 01:08:10|21669.05|21589.05|21666.3|21586.3|21669.33|21589.33|21666.3|21586.3|10
1734916100000|2024-12-23 01:08:20|21665.6|21585.6|21646.18|21566.18|21665.6|21585.6|21646.18|21566.18|10
1734916110000|2024-12-23 01:08:30|21645.39|21565.39|21642.02|21562.02|21646.39|21566.39|21642.02|21562.02|10
1734916120000|2024-12-23 01:08:40|21641.97|21561.97|21641.02|21561.02|21642.02|21562.02|21640.56|21560.56|10
1734916130000|2024-12-23 01:08:50|21639.75|21559.75|21637.57|21557.57|21639.91|21559.91|21637.46|21557.46|10
1734916140000|2024-12-23 01:09:00|21638.06|21558.06|21627.15|21547.15|21638.06|21558.06|21627.15|21547.15|10
1734916150000|2024-12-23 01:09:10|21626.58|21546.58|21615.72|21535.72|21626.58|21546.58|21615.46|21535.46|10
1734916160000|2024-12-23 01:09:20|21616.53|21536.53|21625.34|21545.34|21625.34|21545.34|21616.53|21536.53|10
1734916170000|2024-12-23 01:09:30|21624.82|21544.82|21632.2|21552.2|21633.22|21553.22|21624.82|21544.82|10
1734916180000|2024-12-23 01:09:40|21632.29|21552.29|21637.21|21557.21|21637.21|21557.21|21632.06|21552.06|9
1734916190000|2024-12-23 01:09:50|21637.53|21557.53|21648.4|21568.4|21648.61|21568.61|21637.53|21557.53|10
1734916200000|2024-12-23 01:10:00|21651.09|21571.09|21656.67|21576.67|21656.67|21576.67|21651.09|21571.09|10
1734916210000|2024-12-23 01:10:10|21657.35|21577.35|21666.05|21586.05|21666.05|21586.05|21657.35|21577.35|10
1734916220000|2024-12-23 01:10:20|21671.39|21591.39|21686.96|21606.96|21686.96|21606.96|21671.39|21591.39|10
1734916230000|2024-12-23 01:10:30|21687.53|21607.53|21689.43|21609.43|21689.61|21609.61|21686.18|21606.18|10
1734916240000|2024-12-23 01:10:40|21685.15|21605.15|21678.33|21598.33|21685.15|21605.15|21678.33|21598.33|10
1734916250000|2024-12-23 01:10:50|21679.05|21599.05|21674.88|21594.88|21679.05|21599.05|21673.16|21593.16|9
1734916260000|2024-12-23 01:11:00|21672.47|21592.47|21662.77|21582.77|21672.47|21592.47|21662.41|21582.41|10
1734916270000|2024-12-23 01:11:10|21663.02|21583.02|21656.03|21576.03|21663.02|21583.02|21656.03|21576.03|10
1734916280000|2024-12-23 01:11:20|21655.66|21575.66|21639.74|21559.74|21655.66|21575.66|21639.74|21559.74|10
1734916290000|2024-12-23 01:11:30|21639.38|21559.38|21637.34|21557.34|21639.38|21559.38|21636.68|21556.68|10
1734916300000|2024-12-23 01:11:40|21637.35|21557.35|21633.52|21553.52|21637.35|21557.35|21633.38|21553.38|10
1734916310000|2024-12-23 01:11:50|21627.74|21547.74|21613.41|21533.41|21627.74|21547.74|21613.41|21533.41|10
1734916320000|2024-12-23 01:12:00|21613.05|21533.05|21607.47|21527.47|21613.05|21533.05|21605.96|21525.96|10
1734916330000|2024-12-23 01:12:10|21608.35|21528.35|21614.65|21534.65|21614.65|21534.65|21608.35|21528.35|10
1734916340000|2024-12-23 01:12:20|21614.93|21534.93|21616.62|21536.62|21617.41|21537.41|21614.83|21534.83|10
1734916350000|2024-12-23 01:12:30|21616.73|21536.73|21614.43|21534.43|21617.39|21537.39|21614.41|21534.41|10
1734916360000|2024-12-23 01:12:40|21614.17|21534.17|21600.11|21520.11|21614.17|21534.17|21600.11|21520.11|10
1734916370000|2024-12-23 01:12:50|21599.22|21519.22|21590.9|21510.9|21599.22|21519.22|21590.9|21510.9|10
1734916380000|2024-12-23 01:13:00|21590.81|21510.81|21587.3|21507.3|21590.81|21510.81|21586|21506|10
1734916390000|2024-12-23 01:13:10|21587.36|21507.36|21581.97|21501.97|21587.49|21507.49|21581.97|21501.97|10
1734916400000|2024-12-23 01:13:20|21581.81|21501.81|21577.14|21497.14|21582.8|21502.8|21577.14|21497.14|10
1734916410000|2024-12-23 01:13:30|21576.36|21496.36|21569.33|21489.33|21576.36|21496.36|21569.33|21489.33|10
1734916420000|2024-12-23 01:13:40|21568.84|21488.84|21571.76|21491.76|21571.76|21491.76|21568.78|21488.78|10
1734916430000|2024-12-23 01:13:50|21571.1|21491.1|21568.13|21488.13|21571.1|21491.1|21567.72|21487.72|10
1734916440000|2024-12-23 01:14:00|21570.05|21490.05|21573.69|21493.69|21573.69|21493.69|21570.05|21490.05|10
1734916450000|2024-12-23 01:14:10|21573.8|21493.8|21575.41|21495.41|21575.41|21495.41|21573.8|21493.8|10
1734916460000|2024-12-23 01:14:20|21575.22|21495.22|21578.22|21498.22|21578.22|21498.22|21574.91|21494.91|10
1734916470000|2024-12-23 01:14:30|21578.34|21498.34|21583.34|21503.34|21583.34|21503.34|21577.3|21497.3|10
1734916480000|2024-12-23 01:14:40|21585.95|21505.95|21601.3|21521.3|21601.3|21521.3|21585.95|21505.95|9
1734916490000|2024-12-23 01:14:50|21601.52|21521.52|21597.78|21517.78|21603.35|21523.35|21597.78|21517.78|10
1734916500000|2024-12-23 01:15:00|21596.64|21516.64|21582.33|21502.33|21596.64|21516.64|21582.33|21502.33|10
1734916510000|2024-12-23 01:15:10|21578.48|21498.48|21577.6|21497.6|21578.84|21498.84|21577.05|21497.05|10
1734916520000|2024-12-23 01:15:20|21577.37|21497.37|21575.8|21495.8|21577.66|21497.66|21574.29|21494.29|10
1734916530000|2024-12-23 01:15:30|21575.48|21495.48|21571.85|21491.85|21575.48|21495.48|21571.85|21491.85|10
1734916540000|2024-12-23 01:15:40|21572.18|21492.18|21570.75|21490.75|21572.18|21492.18|21569.94|21489.94|10
1734916550000|2024-12-23 01:15:50|21570.53|21490.53|21570.68|21490.68|21571.06|21491.06|21569.83|21489.83|10
1734916560000|2024-12-23 01:16:00|21570.98|21490.98|21563.49|21483.49|21570.98|21490.98|21563.04|21483.04|10
1734916570000|2024-12-23 01:16:10|21562.19|21482.19|21561.24|21481.24|21565.16|21485.16|21561.24|21481.24|10
1734916580000|2024-12-23 01:16:20|21561.11|21481.11|21559.63|21479.63|21561.7|21481.7|21558.33|21478.33|10
1734916590000|2024-12-23 01:16:30|21561.77|21481.77|21556.27|21476.27|21561.77|21481.77|21555.92|21475.92|10
1734916600000|2024-12-23 01:16:40|21555.9|21475.9|21540.23|21460.23|21556.13|21476.13|21540.23|21460.23|10
1734916610000|2024-12-23 01:16:50|21539.32|21459.32|21536.22|21456.22|21539.32|21459.32|21536.22|21456.22|10
1734916620000|2024-12-23 01:17:00|21535.8|21455.8|21532.77|21452.77|21535.8|21455.8|21532.68|21452.68|9
1734916630000|2024-12-23 01:17:10|21532.53|21452.53|21520.83|21440.83|21532.53|21452.53|21520.83|21440.83|10
1734916640000|2024-12-23 01:17:20|21512.56|21432.56|21500.55|21420.55|21512.56|21432.56|21499.62|21419.62|10
1734916650000|2024-12-23 01:17:30|21500.48|21420.48|21507.97|21427.97|21507.97|21427.97|21500.48|21420.48|10
1734916660000|2024-12-23 01:17:40|21507.46|21427.46|21510.39|21430.39|21511.44|21431.44|21507.09|21427.09|10
1734916670000|2024-12-23 01:17:50|21510.52|21430.52|21494.39|21414.39|21512.99|21432.99|21494.39|21414.39|10
1734916680000|2024-12-23 01:18:00|21494.66|21414.66|21491.79|21411.79|21495.29|21415.29|21491.79|21411.79|9
1734916690000|2024-12-23 01:18:10|21484.49|21404.49|21482.52|21402.52|21484.49|21404.49|21482.16|21402.16|10
1734916700000|2024-12-23 01:18:20|21483.08|21403.08|21481.51|21401.51|21485.29|21405.29|21481.35|21401.35|10
1734916710000|2024-12-23 01:18:30|21481.38|21401.38|21480.62|21400.62|21481.38|21401.38|21478.16|21398.16|10
1734916720000|2024-12-23 01:18:40|21480.42|21400.42|21479.48|21399.48|21480.42|21400.42|21477.56|21397.56|10
1734916730000|2024-12-23 01:18:50|21479.88|21399.88|21478.26|21398.26|21482.07|21402.07|21478.26|21398.26|10
1734916740000|2024-12-23 01:19:00|21479.01|21399.01|21470.62|21390.62|21479.01|21399.01|21469.32|21389.32|10
1734916750000|2024-12-23 01:19:10|21471.52|21391.52|21469.5|21389.5|21473.26|21393.26|21469.05|21389.05|10
1734916760000|2024-12-23 01:19:20|21467.73|21387.73|21479.78|21399.78|21479.99|21399.99|21467.08|21387.08|10
1734916770000|2024-12-23 01:19:30|21479.3|21399.3|21471.74|21391.74|21479.3|21399.3|21471.14|21391.14|10
1734916780000|2024-12-23 01:19:40|21471.76|21391.76|21471.34|21391.34|21473.62|21393.62|21471.34|21391.34|10
1734916790000|2024-12-23 01:19:50|21471.18|21391.18|21466.29|21386.29|21471.9|21391.9|21466.29|21386.29|10
1734916800000|2024-12-23 01:20:00|21466.16|21386.16|21465.49|21385.49|21466.49|21386.49|21464.27|21384.27|10
1734916810000|2024-12-23 01:20:10|21464.31|21384.31|21462.15|21382.15|21465.22|21385.22|21462.15|21382.15|10
1734916820000|2024-12-23 01:20:20|21461.98|21381.98|21458.16|21378.16|21462.37|21382.37|21458.16|21378.16|10
1734916830000|2024-12-23 01:20:30|21457.86|21377.86|21450.2|21370.2|21457.86|21377.86|21450.17|21370.17|10
1734916840000|2024-12-23 01:20:40|21449.08|21369.08|21447.3|21367.3|21449.08|21369.08|21445.93|21365.93|10
1734916850000|2024-12-23 01:20:50|21446.11|21366.11|21448.15|21368.15|21448.15|21368.15|21445.72|21365.72|10
1734916860000|2024-12-23 01:21:00|21447.76|21367.76|21442.96|21362.96|21449.27|21369.27|21442.96|21362.96|10
1734916870000|2024-12-23 01:21:10|21436.29|21356.29|21439.25|21359.25|21441.07|21361.07|21435.88|21355.88|10
1734916880000|2024-12-23 01:21:20|21439.37|21359.37|21445.75|21365.75|21446.62|21366.62|21439.37|21359.37|10
1734916890000|2024-12-23 01:21:30|21445.23|21365.23|21461.74|21381.74|21461.74|21381.74|21445.23|21365.23|10
1734916900000|2024-12-23 01:21:40|21461.82|21381.82|21473.69|21393.69|21473.69|21393.69|21459.11|21379.11|10
1734916910000|2024-12-23 01:21:50|21475.8|21395.8|21485.36|21405.36|21485.36|21405.36|21475.8|21395.8|10
1734916920000|2024-12-23 01:22:00|21486.43|21406.43|21499.13|21419.13|21499.13|21419.13|21486.43|21406.43|10
1734916930000|2024-12-23 01:22:10|21499.31|21419.31|21509.86|21429.86|21512.76|21432.76|21499.31|21419.31|10
1734916940000|2024-12-23 01:22:20|21510.76|21430.76|21511.85|21431.85|21511.85|21431.85|21508.39|21428.39|10
1734916950000|2024-12-23 01:22:30|21512.84|21432.84|21510|21430|21514.29|21434.29|21510|21430|10
1734916960000|2024-12-23 01:22:40|21509.87|21429.87|21509.19|21429.19|21509.88|21429.88|21502.38|21422.38|10
1734916970000|2024-12-23 01:22:50|21508.57|21428.57|21507.25|21427.25|21508.97|21428.97|21506.14|21426.14|10
1734916980000|2024-12-23 01:23:00|21509.4|21429.4|21522.21|21442.21|21522.21|21442.21|21509.33|21429.33|10
1734916990000|2024-12-23 01:23:10|21531.58|21451.58|21534.67|21454.67|21534.67|21454.67|21528.2|21448.2|10
1734917000000|2024-12-23 01:23:20|21536.5|21456.5|21538.77|21458.77|21544.84|21464.84|21536.5|21456.5|10
1734917010000|2024-12-23 01:23:30|21537.09|21457.09|21531.85|21451.85|21537.09|21457.09|21528.86|21448.86|10
1734917020000|2024-12-23 01:23:40|21532.45|21452.45|21546.61|21466.61|21546.61|21466.61|21532.45|21452.45|10
1734917030000|2024-12-23 01:23:50|21547.68|21467.68|21546.45|21466.45|21552.38|21472.38|21546.45|21466.45|10
1734917040000|2024-12-23 01:24:00|21545.71|21465.71|21528.71|21448.71|21545.71|21465.71|21528.71|21448.71|10
1734917050000|2024-12-23 01:24:10|21527.61|21447.61|21528.36|21448.36|21528.36|21448.36|21526.61|21446.61|10
1734917060000|2024-12-23 01:24:20|21528.79|21448.79|21535.21|21455.21|21535.21|21455.21|21528.79|21448.79|10
1734917070000|2024-12-23 01:24:30|21534.81|21454.81|21542.52|21462.52|21542.52|21462.52|21534.81|21454.81|10
1734917080000|2024-12-23 01:24:40|21540.57|21460.57|21537.66|21457.66|21540.57|21460.57|21536.9|21456.9|10
1734917090000|2024-12-23 01:24:50|21536.46|21456.46|21527.66|21447.66|21536.46|21456.46|21527.66|21447.66|10
1734917100000|2024-12-23 01:25:00|21527.96|21447.96|21522.92|21442.92|21527.96|21447.96|21521.67|21441.67|10
1734917110000|2024-12-23 01:25:10|21521.89|21441.89|21513.59|21433.59|21522.13|21442.13|21513.59|21433.59|10
1734917120000|2024-12-23 01:25:20|21514.03|21434.03|21518.92|21438.92|21519.46|21439.46|21514.03|21434.03|10
1734917130000|2024-12-23 01:25:30|21516.88|21436.88|21506.62|21426.62|21516.88|21436.88|21505.04|21425.04|10
1734917140000|2024-12-23 01:25:40|21506.65|21426.65|21510.05|21430.05|21510.05|21430.05|21503.23|21423.23|10
1734917150000|2024-12-23 01:25:50|21512.44|21432.44|21516.82|21436.82|21516.82|21436.82|21512.44|21432.44|10
1734917160000|2024-12-23 01:26:00|21518.37|21438.37|21522.93|21442.93|21522.93|21442.93|21518.37|21438.37|10
1734917170000|2024-12-23 01:26:10|21523.4|21443.4|21531.09|21451.09|21535.31|21455.31|21523.33|21443.33|10
1734917180000|2024-12-23 01:26:20|21530.39|21450.39|21525.61|21445.61|21530.6|21450.6|21525.61|21445.61|10
1734917190000|2024-12-23 01:26:30|21524.69|21444.69|21512.23|21432.23|21524.69|21444.69|21512.23|21432.23|10
1734917200000|2024-12-23 01:26:40|21502.79|21422.79|21495.35|21415.35|21502.79|21422.79|21495.35|21415.35|10
1734917210000|2024-12-23 01:26:50|21495.28|21415.28|21503.02|21423.02|21503.02|21423.02|21495.28|21415.28|10
1734917220000|2024-12-23 01:27:00|21505.56|21425.56|21514.12|21434.12|21514.16|21434.16|21505.56|21425.56|10
1734917230000|2024-12-23 01:27:10|21514.21|21434.21|21519.61|21439.61|21519.61|21439.61|21514.21|21434.21|10
1734917240000|2024-12-23 01:27:20|21519.34|21439.34|21515.6|21435.6|21520.95|21440.95|21515.6|21435.6|10
1734917250000|2024-12-23 01:27:30|21515.09|21435.09|21516.41|21436.41|21516.58|21436.58|21514.85|21434.85|10
1734917260000|2024-12-23 01:27:40|21515.26|21435.26|21522.06|21442.06|21522.06|21442.06|21514.53|21434.53|10
1734917270000|2024-12-23 01:27:50|21523.84|21443.84|21526.01|21446.01|21528.35|21448.35|21523.84|21443.84|10
1734917280000|2024-12-23 01:28:00|21524.62|21444.62|21526.46|21446.46|21527.98|21447.98|21524.47|21444.47|9
1734917290000|2024-12-23 01:28:10|21526.55|21446.55|21526.84|21446.84|21528.14|21448.14|21525.75|21445.75|10
1734917300000|2024-12-23 01:28:20|21527.25|21447.25|21532.84|21452.84|21533.9|21453.9|21527.11|21447.11|10
1734917310000|2024-12-23 01:28:30|21533.56|21453.56|21533.88|21453.88|21537.04|21457.04|21533.56|21453.56|10
1734917320000|2024-12-23 01:28:40|21533.39|21453.39|21536.37|21456.37|21536.37|21456.37|21532.19|21452.19|9
1734917330000|2024-12-23 01:28:50|21536.75|21456.75|21539.86|21459.86|21540.65|21460.65|21536.75|21456.75|9
1734917340000|2024-12-23 01:29:00|21543.77|21463.77|21551.23|21471.23|21551.23|21471.23|21543.77|21463.77|10
1734917350000|2024-12-23 01:29:10|21551.87|21471.87|21560.74|21480.74|21560.74|21480.74|21551.32|21471.32|10
1734917360000|2024-12-23 01:29:20|21569.64|21489.64|21589.12|21509.12|21589.12|21509.12|21569.64|21489.64|10
1734917370000|2024-12-23 01:29:30|21591.84|21511.84|21596.93|21516.93|21597.9|21517.9|21591.84|21511.84|10
1734917380000|2024-12-23 01:29:40|21596.26|21516.26|21608.85|21528.85|21608.85|21528.85|21596.26|21516.26|10
1734917390000|2024-12-23 01:29:50|21616.19|21536.19|21623.8|21543.8|21623.8|21543.8|21616.19|21536.19|10
1734917400000|2024-12-23 01:30:00|21624.66|21544.66|21641.66|21561.66|21641.66|21561.66|21624.66|21544.66|10
1734917410000|2024-12-23 01:30:10|21645.19|21565.19|21669.09|21589.09|21669.09|21589.09|21645.19|21565.19|10
1734917420000|2024-12-23 01:30:20|21669.97|21589.97|21672.55|21592.55|21672.55|21592.55|21669.43|21589.43|10
1734917430000|2024-12-23 01:30:30|21673.81|21593.81|21694.56|21614.56|21694.56|21614.56|21673.81|21593.81|10
1734917440000|2024-12-23 01:30:40|21696.72|21616.72|21695.04|21615.04|21700.74|21620.74|21695.04|21615.04|10
1734917450000|2024-12-23 01:30:50|21694.45|21614.45|21690.53|21610.53|21694.45|21614.45|21689.13|21609.13|10
1734917460000|2024-12-23 01:31:00|21689.81|21609.81|21704.7|21624.7|21704.76|21624.76|21689.28|21609.28|10
1734917470000|2024-12-23 01:31:10|21704.27|21624.27|21711.52|21631.52|21711.52|21631.52|21704.27|21624.27|10
1734917480000|2024-12-23 01:31:20|21711.5|21631.5|21716.86|21636.86|21718.11|21638.11|21711.5|21631.5|10
1734917490000|2024-12-23 01:31:30|21717.46|21637.46|21711.96|21631.96|21717.46|21637.46|21708.65|21628.65|10
1734917500000|2024-12-23 01:31:40|21712.1|21632.1|21718.43|21638.43|21718.43|21638.43|21712.1|21632.1|10
1734917510000|2024-12-23 01:31:50|21716.95|21636.95|21719.71|21639.71|21720.15|21640.15|21716.6|21636.6|10
1734917520000|2024-12-23 01:32:00|21720.16|21640.16|21723.09|21643.09|21723.09|21643.09|21720.16|21640.16|10
1734917530000|2024-12-23 01:32:10|21725.33|21645.33|21739.16|21659.16|21739.7|21659.7|21725.33|21645.33|10
1734917540000|2024-12-23 01:32:20|21740.33|21660.33|21748.04|21668.04|21748.35|21668.35|21740.33|21660.33|10
1734917550000|2024-12-23 01:32:30|21748.27|21668.27|21771.22|21691.22|21771.22|21691.22|21748.27|21668.27|10
1734917560000|2024-12-23 01:32:40|21771.38|21691.38|21772.5|21692.5|21776.08|21696.08|21770.79|21690.79|10
1734917570000|2024-12-23 01:32:50|21773.22|21693.22|21770.5|21690.5|21775.61|21695.61|21770.5|21690.5|10
1734917580000|2024-12-23 01:33:00|21770.55|21690.55|21771.92|21691.92|21771.92|21691.92|21767.16|21687.16|10
1734917590000|2024-12-23 01:33:10|21771.6|21691.6|21775.82|21695.82|21775.82|21695.82|21770.01|21690.01|10
1734917600000|2024-12-23 01:33:20|21778.32|21698.32|21780.53|21700.53|21780.53|21700.53|21778.32|21698.32|10
1734917610000|2024-12-23 01:33:30|21779.96|21699.96|21776.8|21696.8|21779.96|21699.96|21776.37|21696.37|10
1734917620000|2024-12-23 01:33:40|21776.38|21696.38|21783.01|21703.01|21783.01|21703.01|21772.49|21692.49|10
1734917630000|2024-12-23 01:33:50|21787.75|21707.75|21790.87|21710.87|21792.18|21712.18|21787.75|21707.75|10
1734917640000|2024-12-23 01:34:00|21790.65|21710.65|21793.37|21713.37|21793.37|21713.37|21790.65|21710.65|10
1734917650000|2024-12-23 01:34:10|21793.14|21713.14|21793.67|21713.67|21794.74|21714.74|21792.69|21712.69|10
1734917660000|2024-12-23 01:34:20|21793.27|21713.27|21790.78|21710.78|21795.8|21715.8|21790.78|21710.78|10
1734917670000|2024-12-23 01:34:30|21788.81|21708.81|21785.63|21705.63|21788.81|21708.81|21785.63|21705.63|10
1734917680000|2024-12-23 01:34:40|21785.38|21705.38|21779.17|21699.17|21785.55|21705.55|21778.79|21698.79|10
1734917690000|2024-12-23 01:34:50|21778.98|21698.98|21778.28|21698.28|21781.05|21701.05|21777.76|21697.76|10
1734917700000|2024-12-23 01:35:00|21779.14|21699.14|21775.37|21695.37|21779.33|21699.33|21775.22|21695.22|10
1734917710000|2024-12-23 01:35:10|21775.29|21695.29|21776.28|21696.28|21776.9|21696.9|21774.37|21694.37|10
1734917720000|2024-12-23 01:35:20|21778.16|21698.16|21771.39|21691.39|21778.16|21698.16|21771.33|21691.33|10
1734917730000|2024-12-23 01:35:30|21770.19|21690.19|21788.3|21708.3|21788.3|21708.3|21768.98|21688.98|10
1734917740000|2024-12-23 01:35:40|21789.51|21709.51|21793.43|21713.43|21793.43|21713.43|21788.92|21708.92|10
1734917750000|2024-12-23 01:35:50|21793.66|21713.66|21807.69|21727.69|21807.69|21727.69|21793.66|21713.66|10
1734917760000|2024-12-23 01:36:00|21810.5|21730.5|21827.5|21747.5|21828.05|21748.05|21810.5|21730.5|10
1734917770000|2024-12-23 01:36:10|21827.76|21747.76|21835.74|21755.74|21835.82|21755.82|21827.28|21747.28|10
1734917780000|2024-12-23 01:36:20|21836.05|21756.05|21838.08|21758.08|21839.36|21759.36|21836.05|21756.05|10
1734917790000|2024-12-23 01:36:30|21838.38|21758.38|21839.37|21759.37|21839.37|21759.37|21835.74|21755.74|10
1734917800000|2024-12-23 01:36:40|21839.05|21759.05|21858.53|21778.53|21858.53|21778.53|21838.61|21758.61|10
1734917810000|2024-12-23 01:36:50|21859.49|21779.49|21861.57|21781.57|21861.57|21781.57|21858.92|21778.92|10
1734917820000|2024-12-23 01:37:00|21861.6|21781.6|21875.06|21795.06|21875.06|21795.06|21861.6|21781.6|10
1734917830000|2024-12-23 01:37:10|21874.22|21794.22|21882.24|21802.24|21882.24|21802.24|21874.22|21794.22|10
1734917840000|2024-12-23 01:37:20|21882.47|21802.47|21885.14|21805.14|21885.72|21805.72|21882.47|21802.47|9
1734917850000|2024-12-23 01:37:30|21884.66|21804.66|21882.2|21802.2|21884.66|21804.66|21878.37|21798.37|10
1734917860000|2024-12-23 01:37:40|21882.42|21802.42|21876.79|21796.79|21882.42|21802.42|21876.79|21796.79|10
1734917870000|2024-12-23 01:37:50|21877.11|21797.11|21872.26|21792.26|21877.11|21797.11|21871|21791|10
1734917880000|2024-12-23 01:38:00|21871.91|21791.91|21872.27|21792.27|21874.31|21794.31|21871.91|21791.91|10
1734917890000|2024-12-23 01:38:10|21873.18|21793.18|21872.11|21792.11|21876.35|21796.35|21872.11|21792.11|10
1734917900000|2024-12-23 01:38:20|21870.93|21790.93|21874.79|21794.79|21875.35|21795.35|21870.93|21790.93|10
1734917910000|2024-12-23 01:38:30|21875.48|21795.48|21871.04|21791.04|21875.56|21795.56|21870.92|21790.92|10
1734917920000|2024-12-23 01:38:40|21871.96|21791.96|21871.56|21791.56|21871.96|21791.96|21869.7|21789.7|10
1734917930000|2024-12-23 01:38:50|21873.01|21793.01|21874.2|21794.2|21874.2|21794.2|21873.01|21793.01|10
1734917940000|2024-12-23 01:39:00|21873.46|21793.46|21867|21787|21873.46|21793.46|21864.74|21784.74|9
1734917950000|2024-12-23 01:39:10|21865.8|21785.8|21863.8|21783.8|21866.05|21786.05|21862.36|21782.36|10
1734917960000|2024-12-23 01:39:20|21862.73|21782.73|21868.64|21788.64|21869.24|21789.24|21862.73|21782.73|9
1734917970000|2024-12-23 01:39:30|21868.14|21788.14|21875.17|21795.17|21875.17|21795.17|21868.14|21788.14|10
1734917980000|2024-12-23 01:39:40|21875.31|21795.31|21877.34|21797.34|21877.34|21797.34|21875.31|21795.31|10
1734917990000|2024-12-23 01:39:50|21878.79|21798.79|21883.67|21803.67|21883.67|21803.67|21878.79|21798.79|10
1734918000000|2024-12-23 01:40:00|21884.08|21804.08|21899.29|21819.29|21899.29|21819.29|21884.08|21804.08|10
1734918010000|2024-12-23 01:40:10|21901.09|21821.09|21903.22|21823.22|21903.52|21823.52|21900.9|21820.9|10
1734918020000|2024-12-23 01:40:20|21903.63|21823.63|21902.66|21822.66|21903.63|21823.63|21899.56|21819.56|10
1734918030000|2024-12-23 01:40:30|21903.43|21823.43|21903.55|21823.55|21905.74|21825.74|21902.56|21822.56|10
1734918040000|2024-12-23 01:40:40|21902.14|21822.14|21898.69|21818.69|21902.14|21822.14|21896.99|21816.99|10
1734918050000|2024-12-23 01:40:50|21897.77|21817.77|21904.7|21824.7|21904.7|21824.7|21897.08|21817.08|10
1734918060000|2024-12-23 01:41:00|21904.59|21824.59|21903.87|21823.87|21904.59|21824.59|21900.09|21820.09|10
1734918070000|2024-12-23 01:41:10|21904.28|21824.28|21906.55|21826.55|21906.75|21826.75|21904.28|21824.28|10
1734918080000|2024-12-23 01:41:20|21906.88|21826.88|21895.13|21815.13|21906.88|21826.88|21895.13|21815.13|10
1734918090000|2024-12-23 01:41:30|21893.15|21813.15|21887.49|21807.49|21893.15|21813.15|21886.93|21806.93|10
1734918100000|2024-12-23 01:41:40|21888.79|21808.79|21891.54|21811.54|21891.54|21811.54|21888.15|21808.15|10
1734918110000|2024-12-23 01:41:50|21890.93|21810.93|21890.03|21810.03|21891.75|21811.75|21890.02|21810.02|9
1734918120000|2024-12-23 01:42:00|21889.84|21809.84|21882.17|21802.17|21890.64|21810.64|21882.17|21802.17|10
1734918130000|2024-12-23 01:42:10|21882.43|21802.43|21878.62|21798.62|21882.52|21802.52|21878.62|21798.62|10
1734918140000|2024-12-23 01:42:20|21879.31|21799.31|21873.9|21793.9|21879.31|21799.31|21873.59|21793.59|10
1734918150000|2024-12-23 01:42:30|21875.7|21795.7|21871.45|21791.45|21875.7|21795.7|21871.45|21791.45|10
1734918160000|2024-12-23 01:42:40|21871.66|21791.66|21863.81|21783.81|21871.84|21791.84|21863.81|21783.81|10
1734918170000|2024-12-23 01:42:50|21863.65|21783.65|21862.07|21782.07|21863.65|21783.65|21861.29|21781.29|10
1734918180000|2024-12-23 01:43:00|21861.52|21781.52|21853|21773|21861.52|21781.52|21852.47|21772.47|10
1734918190000|2024-12-23 01:43:10|21851.69|21771.69|21845.83|21765.83|21851.69|21771.69|21845.83|21765.83|9
1734918200000|2024-12-23 01:43:20|21845.81|21765.81|21844.67|21764.67|21846.56|21766.56|21843.29|21763.29|10
1734918210000|2024-12-23 01:43:30|21843.21|21763.21|21841.18|21761.18|21843.38|21763.38|21841.18|21761.18|10
1734918220000|2024-12-23 01:43:40|21839.99|21759.99|21837.83|21757.83|21840.25|21760.25|21837.83|21757.83|10
1734918230000|2024-12-23 01:43:50|21836.71|21756.71|21835.97|21755.97|21836.94|21756.94|21835.97|21755.97|10
1734918240000|2024-12-23 01:44:00|21835.5|21755.5|21832.85|21752.85|21835.5|21755.5|21831.22|21751.22|10
1734918250000|2024-12-23 01:44:10|21831.92|21751.92|21830.52|21750.52|21832.54|21752.54|21828.51|21748.51|10
1734918260000|2024-12-23 01:44:20|21832.29|21752.29|21834.49|21754.49|21834.49|21754.49|21832.29|21752.29|10
1734918270000|2024-12-23 01:44:30|21835.23|21755.23|21836.59|21756.59|21836.6|21756.6|21835.23|21755.23|10
1734918280000|2024-12-23 01:44:40|21836.67|21756.67|21837.88|21757.88|21838.68|21758.68|21836|21756|10
1734918290000|2024-12-23 01:44:50|21839.54|21759.54|21843.68|21763.68|21843.68|21763.68|21839.54|21759.54|10
1734918300000|2024-12-23 01:45:00|21843.32|21763.32|21845.42|21765.42|21845.42|21765.42|21840.02|21760.02|10
1734918310000|2024-12-23 01:45:10|21847.28|21767.28|21853.24|21773.24|21853.24|21773.24|21847.28|21767.28|10
1734918320000|2024-12-23 01:45:20|21853.66|21773.66|21853.09|21773.09|21854.43|21774.43|21852.01|21772.01|10
1734918330000|2024-12-23 01:45:30|21853.32|21773.32|21849.55|21769.55|21854.68|21774.68|21849.55|21769.55|9
1734918340000|2024-12-23 01:45:40|21849.79|21769.79|21850.83|21770.83|21850.83|21770.83|21847.57|21767.57|10
1734918350000|2024-12-23 01:45:50|21851.24|21771.24|21849.65|21769.65|21851.24|21771.24|21848.93|21768.93|10
1734918360000|2024-12-23 01:46:00|21849.24|21769.24|21838.07|21758.07|21849.3|21769.3|21838.07|21758.07|10
1734918370000|2024-12-23 01:46:10|21838.34|21758.34|21842.56|21762.56|21844.47|21764.47|21837.76|21757.76|10
1734918380000|2024-12-23 01:46:20|21842.92|21762.92|21832.98|21752.98|21842.92|21762.92|21832.98|21752.98|10
1734918390000|2024-12-23 01:46:30|21832.42|21752.42|21820.7|21740.7|21832.42|21752.42|21820.7|21740.7|10
1734918400000|2024-12-23 01:46:40|21821.29|21741.29|21815.86|21735.86|21821.29|21741.29|21813.61|21733.61|10
1734918410000|2024-12-23 01:46:50|21816.64|21736.64|21811.17|21731.17|21816.64|21736.64|21811.17|21731.17|9
1734918420000|2024-12-23 01:47:00|21810.47|21730.47|21810.01|21730.01|21811.45|21731.45|21810.01|21730.01|10
1734918430000|2024-12-23 01:47:10|21809.2|21729.2|21809.49|21729.49|21809.65|21729.65|21808.62|21728.62|10
1734918440000|2024-12-23 01:47:20|21809.84|21729.84|21819.23|21739.23|21819.23|21739.23|21809|21729|10
1734918450000|2024-12-23 01:47:30|21819.87|21739.87|21815.65|21735.65|21820.2|21740.2|21814.77|21734.77|10
1734918460000|2024-12-23 01:47:40|21817.25|21737.25|21830.74|21750.74|21830.74|21750.74|21817.25|21737.25|10
1734918470000|2024-12-23 01:47:50|21835.85|21755.85|21845.59|21765.59|21846.41|21766.41|21835.85|21755.85|9
1734918480000|2024-12-23 01:48:00|21845.91|21765.91|21839.42|21759.42|21846.18|21766.18|21839.42|21759.42|10
1734918490000|2024-12-23 01:48:10|21839.94|21759.94|21837.3|21757.3|21839.94|21759.94|21835.69|21755.69|10
1734918500000|2024-12-23 01:48:20|21837.36|21757.36|21828.57|21748.57|21837.69|21757.69|21828.51|21748.51|10
1734918510000|2024-12-23 01:48:30|21827.42|21747.42|21827.95|21747.95|21828.64|21748.64|21826.07|21746.07|10
1734918520000|2024-12-23 01:48:40|21827.71|21747.71|21828.73|21748.73|21828.86|21748.86|21827.64|21747.64|10
1734918530000|2024-12-23 01:48:50|21826.96|21746.96|21818.84|21738.84|21826.96|21746.96|21818.84|21738.84|10
1734918540000|2024-12-23 01:49:00|21818.68|21738.68|21803.98|21723.98|21819.29|21739.29|21803.85|21723.85|10
1734918550000|2024-12-23 01:49:10|21803.86|21723.86|21802.25|21722.25|21804.23|21724.23|21801.14|21721.14|10
1734918560000|2024-12-23 01:49:20|21802.68|21722.68|21795.88|21715.88|21802.68|21722.68|21795.88|21715.88|10
1734918570000|2024-12-23 01:49:30|21794.73|21714.73|21782.15|21702.15|21794.82|21714.82|21782.15|21702.15|10
1734918580000|2024-12-23 01:49:40|21781.62|21701.62|21780.09|21700.09|21781.62|21701.62|21779.58|21699.58|10
1734918590000|2024-12-23 01:49:50|21779.62|21699.62|21777.74|21697.74|21779.89|21699.89|21777.74|21697.74|10
1734918600000|2024-12-23 01:50:00|21777.66|21697.66|21775.36|21695.36|21777.69|21697.69|21775.36|21695.36|10
1734918610000|2024-12-23 01:50:10|21774.76|21694.76|21767.57|21687.57|21775.17|21695.17|21767.57|21687.57|10
1734918620000|2024-12-23 01:50:20|21764.04|21684.04|21759.97|21679.97|21764.04|21684.04|21759.71|21679.71|10
1734918630000|2024-12-23 01:50:30|21759.72|21679.72|21763.79|21683.79|21763.79|21683.79|21759.67|21679.67|9
1734918640000|2024-12-23 01:50:40|21765.97|21685.97|21773|21693|21773|21693|21762.79|21682.79|10
1734918650000|2024-12-23 01:50:50|21774.4|21694.4|21781.63|21701.63|21783.42|21703.42|21774.4|21694.4|10
1734918660000|2024-12-23 01:51:00|21783.22|21703.22|21789.94|21709.94|21789.94|21709.94|21783.07|21703.07|10
1734918670000|2024-12-23 01:51:10|21794.81|21714.81|21802.91|21722.91|21804.05|21724.05|21794.81|21714.81|10
1734918680000|2024-12-23 01:51:20|21802.93|21722.93|21803.59|21723.59|21804.33|21724.33|21800.71|21720.71|10
1734918690000|2024-12-23 01:51:30|21803.43|21723.43|21797|21717|21803.43|21723.43|21796.03|21716.03|9
1734918700000|2024-12-23 01:51:40|21796.35|21716.35|21793.42|21713.42|21796.84|21716.84|21793.39|21713.39|10
1734918710000|2024-12-23 01:51:50|21790.3|21710.3|21789.97|21709.97|21790.91|21710.91|21789.28|21709.28|10
1734918720000|2024-12-23 01:52:00|21789.39|21709.39|21784.91|21704.91|21789.48|21709.48|21784.91|21704.91|10
1734918730000|2024-12-23 01:52:10|21782.37|21702.37|21778.22|21698.22|21782.37|21702.37|21778.22|21698.22|10
1734918740000|2024-12-23 01:52:20|21778.28|21698.28|21776.58|21696.58|21778.28|21698.28|21771.58|21691.58|10
1734918750000|2024-12-23 01:52:30|21777.89|21697.89|21780.38|21700.38|21783.57|21703.57|21777.89|21697.89|10
1734918760000|2024-12-23 01:52:40|21780.36|21700.36|21777.92|21697.92|21780.36|21700.36|21777.82|21697.82|10
1734918770000|2024-12-23 01:52:50|21778.08|21698.08|21776.4|21696.4|21778.1|21698.1|21775.52|21695.52|10
1734918780000|2024-12-23 01:53:00|21776.46|21696.46|21782.23|21702.23|21782.81|21702.81|21776.46|21696.46|9
1734918790000|2024-12-23 01:53:10|21783.39|21703.39|21790.57|21710.57|21790.57|21710.57|21781.26|21701.26|10
1734918800000|2024-12-23 01:53:20|21791.85|21711.85|21786.39|21706.39|21792.61|21712.61|21786.39|21706.39|10
1734918810000|2024-12-23 01:53:30|21787.92|21707.92|21786.76|21706.76|21788.24|21708.24|21786.7|21706.7|10
1734918820000|2024-12-23 01:53:40|21786.6|21706.6|21781.91|21701.91|21787.43|21707.43|21781.91|21701.91|10
1734918830000|2024-12-23 01:53:50|21781.42|21701.42|21780.21|21700.21|21781.42|21701.42|21780.21|21700.21|10
1734918840000|2024-12-23 01:54:00|21779.97|21699.97|21774.19|21694.19|21779.97|21699.97|21774.19|21694.19|10
1734918850000|2024-12-23 01:54:10|21774.2|21694.2|21770.5|21690.5|21774.89|21694.89|21770.5|21690.5|10
1734918860000|2024-12-23 01:54:20|21770.18|21690.18|21766.13|21686.13|21770.18|21690.18|21766.13|21686.13|10
1734918870000|2024-12-23 01:54:30|21767.04|21687.04|21765.97|21685.97|21767.04|21687.04|21765.8|21685.8|10
1734918880000|2024-12-23 01:54:40|21765.77|21685.77|21764.41|21684.41|21765.98|21685.98|21763.96|21683.96|9
1734918890000|2024-12-23 01:54:50|21764.36|21684.36|21766.27|21686.27|21766.76|21686.76|21764.36|21684.36|10
1734918900000|2024-12-23 01:55:00|21766.29|21686.29|21763.12|21683.12|21766.98|21686.98|21763.12|21683.12|10
1734918910000|2024-12-23 01:55:10|21762.18|21682.18|21757.01|21677.01|21762.78|21682.78|21757.01|21677.01|10
1734918920000|2024-12-23 01:55:20|21756.79|21676.79|21759.51|21679.51|21759.89|21679.89|21756.79|21676.79|10
1734918930000|2024-12-23 01:55:30|21759.99|21679.99|21758.95|21678.95|21759.99|21679.99|21758.25|21678.25|9
1734918940000|2024-12-23 01:55:40|21759.32|21679.32|21760.39|21680.39|21760.75|21680.75|21758.87|21678.87|10
1734918950000|2024-12-23 01:55:50|21760.67|21680.67|21758.82|21678.82|21761.69|21681.69|21757.75|21677.75|10
1734918960000|2024-12-23 01:56:00|21758.65|21678.65|21756|21676|21759.64|21679.64|21756|21676|9
1734918970000|2024-12-23 01:56:10|21755.01|21675.01|21754|21674|21755.55|21675.55|21753.48|21673.48|10
1734918980000|2024-12-23 01:56:20|21753.98|21673.98|21757.52|21677.52|21757.52|21677.52|21753.86|21673.86|10
1734918990000|2024-12-23 01:56:30|21757.96|21677.96|21760.92|21680.92|21761.49|21681.49|21757.96|21677.96|10
1734919000000|2024-12-23 01:56:40|21759.73|21679.73|21760.83|21680.83|21761.77|21681.77|21757.7|21677.7|10
1734919010000|2024-12-23 01:56:50|21761.59|21681.59|21759.32|21679.32|21761.67|21681.67|21759.32|21679.32|9
1734919020000|2024-12-23 01:57:00|21759.25|21679.25|21756.84|21676.84|21759.25|21679.25|21756.84|21676.84|10
1734919030000|2024-12-23 01:57:10|21756.99|21676.99|21743.67|21663.67|21756.99|21676.99|21742.57|21662.57|10
1734919040000|2024-12-23 01:57:20|21742.93|21662.93|21738.49|21658.49|21742.93|21662.93|21738.49|21658.49|10
1734919050000|2024-12-23 01:57:30|21738.33|21658.33|21737.66|21657.66|21738.8|21658.8|21737.66|21657.66|10
1734919060000|2024-12-23 01:57:40|21737.16|21657.16|21730.69|21650.69|21737.16|21657.16|21730.69|21650.69|10
1734919070000|2024-12-23 01:57:50|21720.92|21640.92|21715.22|21635.22|21721.69|21641.69|21715.22|21635.22|10
1734919080000|2024-12-23 01:58:00|21714.43|21634.43|21710.85|21630.85|21715.07|21635.07|21710.85|21630.85|10
1734919090000|2024-12-23 01:58:10|21709.12|21629.12|21709.48|21629.48|21709.48|21629.48|21708.81|21628.81|10
1734919100000|2024-12-23 01:58:20|21709.45|21629.45|21708.2|21628.2|21710.14|21630.14|21708.2|21628.2|10
1734919110000|2024-12-23 01:58:30|21708.11|21628.11|21701.88|21621.88|21708.63|21628.63|21701.82|21621.82|10
1734919120000|2024-12-23 01:58:40|21700.87|21620.87|21687.77|21607.77|21700.87|21620.87|21687.77|21607.77|10
1734919130000|2024-12-23 01:58:50|21686.74|21606.74|21683.89|21603.89|21686.74|21606.74|21683.71|21603.71|10
1734919140000|2024-12-23 01:59:00|21673.32|21593.32|21665.47|21585.47|21673.77|21593.77|21665.47|21585.47|10
1734919150000|2024-12-23 01:59:10|21663.37|21583.37|21668.33|21588.33|21668.33|21588.33|21662.04|21582.04|10
1734919160000|2024-12-23 01:59:20|21668.62|21588.62|21670.04|21590.04|21670.04|21590.04|21666.87|21586.87|10
1734919170000|2024-12-23 01:59:30|21669.99|21589.99|21671.95|21591.95|21672.4|21592.4|21669.43|21589.43|9
1734919180000|2024-12-23 01:59:40|21672.3|21592.3|21674.1|21594.1|21675.58|21595.58|21672.3|21592.3|10
1734919190000|2024-12-23 01:59:50|21673.94|21593.94|21672.15|21592.15|21673.94|21593.94|21672.15|21592.15|10
1734919200000|2024-12-23 02:00:00|21673.47|21593.47|21679.27|21599.27|21679.27|21599.27|21673.29|21593.29|10
1734919210000|2024-12-23 02:00:10|21679.61|21599.61|21678.91|21598.91|21681.69|21601.69|21678.28|21598.28|10
1734919220000|2024-12-23 02:00:20|21679.37|21599.37|21685.02|21605.02|21685.02|21605.02|21679.37|21599.37|10
1734919230000|2024-12-23 02:00:30|21685.92|21605.92|21688.26|21608.26|21691.54|21611.54|21685.92|21605.92|10
1734919240000|2024-12-23 02:00:40|21688.53|21608.53|21677.81|21597.81|21688.53|21608.53|21677.81|21597.81|10
1734919250000|2024-12-23 02:00:50|21677|21597|21675.48|21595.48|21677|21597|21675.48|21595.48|10
1734919260000|2024-12-23 02:01:00|21674.75|21594.75|21671.73|21591.73|21675.84|21595.84|21671.38|21591.38|10
1734919270000|2024-12-23 02:01:10|21672.34|21592.34|21672.89|21592.89|21675.72|21595.72|21671.32|21591.32|10
1734919280000|2024-12-23 02:01:20|21673.59|21593.59|21694.54|21614.54|21694.54|21614.54|21673.41|21593.41|10
1734919290000|2024-12-23 02:01:30|21695.08|21615.08|21704.92|21624.92|21704.92|21624.92|21693.61|21613.61|10
1734919300000|2024-12-23 02:01:40|21703.73|21623.73|21705.49|21625.49|21706.56|21626.56|21703.73|21623.73|10
1734919310000|2024-12-23 02:01:50|21705.36|21625.36|21710.89|21630.89|21715.56|21635.56|21705.36|21625.36|10
1734919320000|2024-12-23 02:02:00|21711.09|21631.09|21717.94|21637.94|21717.94|21637.94|21711.09|21631.09|10
1734919330000|2024-12-23 02:02:10|21721.4|21641.4|21727.33|21647.33|21727.33|21647.33|21721.4|21641.4|10
1734919340000|2024-12-23 02:02:20|21727.93|21647.93|21734.2|21654.2|21734.2|21654.2|21727.93|21647.93|10
1734919350000|2024-12-23 02:02:30|21732.84|21652.84|21728.04|21648.04|21732.84|21652.84|21728.04|21648.04|10
1734919360000|2024-12-23 02:02:40|21726.26|21646.26|21720.22|21640.22|21726.33|21646.33|21720.22|21640.22|10
1734919370000|2024-12-23 02:02:50|21720.35|21640.35|21720.86|21640.86|21721.46|21641.46|21720.35|21640.35|10
1734919380000|2024-12-23 02:03:00|21720.73|21640.73|21722.44|21642.44|21723.06|21643.06|21720.73|21640.73|10
1734919390000|2024-12-23 02:03:10|21721.57|21641.57|21719.18|21639.18|21721.57|21641.57|21719.18|21639.18|10
1734919400000|2024-12-23 02:03:20|21718.86|21638.86|21722.81|21642.81|21722.81|21642.81|21717.54|21637.54|10
1734919410000|2024-12-23 02:03:30|21722.87|21642.87|21722.5|21642.5|21722.93|21642.93|21722.26|21642.26|10
1734919420000|2024-12-23 02:03:40|21720.67|21640.67|21720.38|21640.38|21720.69|21640.69|21716.54|21636.54|10
1734919430000|2024-12-23 02:03:50|21719.97|21639.97|21722.96|21642.96|21723.64|21643.64|21719.37|21639.37|10
1734919440000|2024-12-23 02:04:00|21723.09|21643.09|21728.3|21648.3|21728.3|21648.3|21723.09|21643.09|10
1734919450000|2024-12-23 02:04:10|21728.88|21648.88|21732.6|21652.6|21732.6|21652.6|21728.88|21648.88|10
1734919460000|2024-12-23 02:04:20|21735.1|21655.1|21740.87|21660.87|21741.7|21661.7|21735.1|21655.1|10
1734919470000|2024-12-23 02:04:30|21738.61|21658.61|21740.81|21660.81|21741.22|21661.22|21738.61|21658.61|10
1734919480000|2024-12-23 02:04:40|21740.74|21660.74|21739.14|21659.14|21742.42|21662.42|21738.64|21658.64|10
1734919490000|2024-12-23 02:04:50|21739.2|21659.2|21742.46|21662.46|21742.54|21662.54|21737.45|21657.45|10
1734919500000|2024-12-23 02:05:00|21741.81|21661.81|21732.89|21652.89|21742.22|21662.22|21732.89|21652.89|10
1734919510000|2024-12-23 02:05:10|21731.88|21651.88|21723.47|21643.47|21731.88|21651.88|21723.01|21643.01|10
1734919520000|2024-12-23 02:05:20|21723.08|21643.08|21722.19|21642.19|21723.08|21643.08|21721.27|21641.27|10
1734919530000|2024-12-23 02:05:30|21720.76|21640.76|21707.56|21627.56|21720.76|21640.76|21707.56|21627.56|10
1734919540000|2024-12-23 02:05:40|21705.94|21625.94|21699.12|21619.12|21705.94|21625.94|21699.12|21619.12|10
1734919550000|2024-12-23 02:05:50|21699.3|21619.3|21707.41|21627.41|21707.41|21627.41|21699.3|21619.3|10
1734919560000|2024-12-23 02:06:00|21707.7|21627.7|21713.56|21633.56|21713.56|21633.56|21707.7|21627.7|10
1734919570000|2024-12-23 02:06:10|21714.43|21634.43|21713.16|21633.16|21715.73|21635.73|21713.16|21633.16|10
1734919580000|2024-12-23 02:06:20|21712.55|21632.55|21713.56|21633.56|21713.56|21633.56|21709.8|21629.8|10
1734919590000|2024-12-23 02:06:30|21713.45|21633.45|21711.99|21631.99|21715.95|21635.95|21711.99|21631.99|10
1734919600000|2024-12-23 02:06:40|21710.78|21630.78|21694.42|21614.42|21710.78|21630.78|21694.42|21614.42|10
1734919610000|2024-12-23 02:06:50|21692.76|21612.76|21680.57|21600.57|21692.94|21612.94|21680.57|21600.57|10
1734919620000|2024-12-23 02:07:00|21677.54|21597.54|21662.66|21582.66|21677.54|21597.54|21662.5|21582.5|10
1734919630000|2024-12-23 02:07:10|21661.96|21581.96|21660.08|21580.08|21661.96|21581.96|21659.52|21579.52|10
1734919640000|2024-12-23 02:07:20|21659.21|21579.21|21664.01|21584.01|21664.71|21584.71|21659.21|21579.21|10
1734919650000|2024-12-23 02:07:30|21663.8|21583.8|21665.2|21585.2|21665.44|21585.44|21661.58|21581.58|10
1734919660000|2024-12-23 02:07:40|21665.55|21585.55|21658.82|21578.82|21665.55|21585.55|21658.77|21578.77|10
1734919670000|2024-12-23 02:07:50|21658.57|21578.57|21647.63|21567.63|21658.57|21578.57|21647.63|21567.63|10
1734919680000|2024-12-23 02:08:00|21646.14|21566.14|21639.72|21559.72|21646.14|21566.14|21638.69|21558.69|10
1734919690000|2024-12-23 02:08:10|21640.53|21560.53|21638.98|21558.98|21640.95|21560.95|21638.98|21558.98|10
1734919700000|2024-12-23 02:08:20|21633.49|21553.49|21628.65|21548.65|21633.49|21553.49|21628.18|21548.18|10
1734919710000|2024-12-23 02:08:30|21627.76|21547.76|21621.5|21541.5|21627.76|21547.76|21621.5|21541.5|9
1734919720000|2024-12-23 02:08:40|21622.33|21542.33|21614.18|21534.18|21622.98|21542.98|21613.56|21533.56|9
1734919730000|2024-12-23 02:08:50|21614.87|21534.87|21620.62|21540.62|21621|21541|21614.65|21534.65|10
1734919740000|2024-12-23 02:09:00|21621.17|21541.17|21637.12|21557.12|21637.12|21557.12|21621.17|21541.17|10
1734919750000|2024-12-23 02:09:10|21638.16|21558.16|21640.12|21560.12|21640.15|21560.15|21638.16|21558.16|10
1734919760000|2024-12-23 02:09:20|21640.81|21560.81|21652.23|21572.23|21652.23|21572.23|21640.61|21560.61|10
1734919770000|2024-12-23 02:09:30|21652.86|21572.86|21653.27|21573.27|21654.07|21574.07|21651.68|21571.68|10
1734919780000|2024-12-23 02:09:40|21651.79|21571.79|21649.73|21569.73|21651.79|21571.79|21648.99|21568.99|10
1734919790000|2024-12-23 02:09:50|21649.75|21569.75|21643.63|21563.63|21649.75|21569.75|21643.63|21563.63|10
1734919800000|2024-12-23 02:10:00|21641.62|21561.62|21636.7|21556.7|21641.62|21561.62|21636.03|21556.03|10
1734919810000|2024-12-23 02:10:10|21635.62|21555.62|21628.6|21548.6|21635.62|21555.62|21628.6|21548.6|10
1734919820000|2024-12-23 02:10:20|21628.89|21548.89|21625.32|21545.32|21629.08|21549.08|21625.32|21545.32|10
1734919830000|2024-12-23 02:10:30|21623.25|21543.25|21617.83|21537.83|21623.25|21543.25|21617.83|21537.83|10
1734919840000|2024-12-23 02:10:40|21615.83|21535.83|21602.29|21522.29|21615.83|21535.83|21601.23|21521.23|10
1734919850000|2024-12-23 02:10:50|21601.76|21521.76|21599.06|21519.06|21601.76|21521.76|21598.15|21518.15|10
1734919860000|2024-12-23 02:11:00|21599.73|21519.73|21586.44|21506.44|21599.73|21519.73|21586.44|21506.44|10
1734919870000|2024-12-23 02:11:10|21584.36|21504.36|21573.06|21493.06|21584.36|21504.36|21573.06|21493.06|10
1734919880000|2024-12-23 02:11:20|21572.99|21492.99|21570.72|21490.72|21573.46|21493.46|21567.28|21487.28|10
1734919890000|2024-12-23 02:11:30|21569.88|21489.88|21567.63|21487.63|21570.71|21490.71|21567.63|21487.63|10
1734919900000|2024-12-23 02:11:40|21566.93|21486.93|21563.78|21483.78|21566.93|21486.93|21563.78|21483.78|10
1734919910000|2024-12-23 02:11:50|21563.99|21483.99|21556.77|21476.77|21563.99|21483.99|21556.62|21476.62|10
1734919920000|2024-12-23 02:12:00|21557.67|21477.67|21554.79|21474.79|21558.77|21478.77|21554.79|21474.79|10
1734919930000|2024-12-23 02:12:10|21553.55|21473.55|21562.63|21482.63|21562.63|21482.63|21552.26|21472.26|10
1734919940000|2024-12-23 02:12:20|21565.54|21485.54|21568.91|21488.91|21569.17|21489.17|21565.54|21485.54|10
1734919950000|2024-12-23 02:12:30|21568.77|21488.77|21562.96|21482.96|21568.77|21488.77|21562.54|21482.54|10
1734919960000|2024-12-23 02:12:40|21562.97|21482.97|21558.88|21478.88|21564.17|21484.17|21558.88|21478.88|10
1734919970000|2024-12-23 02:12:50|21558.2|21478.2|21558.78|21478.78|21560.59|21480.59|21557.66|21477.66|10
1734919980000|2024-12-23 02:13:00|21558.89|21478.89|21551.32|21471.32|21559.53|21479.53|21551.32|21471.32|10
1734919990000|2024-12-23 02:13:10|21550.52|21470.52|21554.99|21474.99|21554.99|21474.99|21550.31|21470.31|10
1734920000000|2024-12-23 02:13:20|21554.51|21474.51|21564.39|21484.39|21565.16|21485.16|21554.51|21474.51|10
1734920010000|2024-12-23 02:13:30|21567.11|21487.11|21574.46|21494.46|21574.46|21494.46|21567.11|21487.11|10
1734920020000|2024-12-23 02:13:40|21574.6|21494.6|21572.36|21492.36|21574.6|21494.6|21571.35|21491.35|10
1734920030000|2024-12-23 02:13:50|21573.22|21493.22|21582.09|21502.09|21582.09|21502.09|21573.22|21493.22|10
1734920040000|2024-12-23 02:14:00|21581.68|21501.68|21586.94|21506.94|21586.94|21506.94|21580.57|21500.57|10
1734920050000|2024-12-23 02:14:10|21586.85|21506.85|21582.84|21502.84|21586.85|21506.85|21582.84|21502.84|10
1734920060000|2024-12-23 02:14:20|21582.48|21502.48|21579.16|21499.16|21583.63|21503.63|21579.16|21499.16|9
1734920070000|2024-12-23 02:14:30|21578.46|21498.46|21583.39|21503.39|21583.39|21503.39|21577.73|21497.73|10
1734920080000|2024-12-23 02:14:40|21582.91|21502.91|21581.34|21501.34|21584.37|21504.37|21581.34|21501.34|10
1734920090000|2024-12-23 02:14:50|21581.15|21501.15|21581.47|21501.47|21581.74|21501.74|21580.51|21500.51|10
1734920100000|2024-12-23 02:15:00|21584.59|21504.59|21585.57|21505.57|21585.58|21505.58|21582.07|21502.07|10
1734920110000|2024-12-23 02:15:10|21585.22|21505.22|21572.64|21492.64|21585.22|21505.22|21572.64|21492.64|10
1734920120000|2024-12-23 02:15:20|21571.03|21491.03|21564.42|21484.42|21571.03|21491.03|21561.99|21481.99|10
1734920130000|2024-12-23 02:15:30|21563.66|21483.66|21560.15|21480.15|21563.66|21483.66|21560.15|21480.15|10
1734920140000|2024-12-23 02:15:40|21559.86|21479.86|21561.7|21481.7|21561.7|21481.7|21559.24|21479.24|9
1734920150000|2024-12-23 02:15:50|21561.39|21481.39|21562.57|21482.57|21563.25|21483.25|21561.24|21481.24|10
1734920160000|2024-12-23 02:16:00|21561.07|21481.07|21558.95|21478.95|21561.52|21481.52|21558.95|21478.95|10
1734920170000|2024-12-23 02:16:10|21559.23|21479.23|21555.89|21475.89|21559.23|21479.23|21555.22|21475.22|10
1734920180000|2024-12-23 02:16:20|21555.44|21475.44|21545.98|21465.98|21555.44|21475.44|21545.98|21465.98|10
1734920190000|2024-12-23 02:16:30|21545.53|21465.53|21525.36|21445.36|21545.53|21465.53|21525.36|21445.36|10
1734920200000|2024-12-23 02:16:40|21525.04|21445.04|21530.19|21450.19|21530.19|21450.19|21525.04|21445.04|10
1734920210000|2024-12-23 02:16:50|21532.26|21452.26|21539.28|21459.28|21539.73|21459.73|21532.26|21452.26|10
1734920220000|2024-12-23 02:17:00|21538.89|21458.89|21535.79|21455.79|21539.06|21459.06|21531.42|21451.42|10
1734920230000|2024-12-23 02:17:10|21538.47|21458.47|21550.55|21470.55|21551.57|21471.57|21538.47|21458.47|10
1734920240000|2024-12-23 02:17:20|21550.78|21470.78|21557.39|21477.39|21560.62|21480.62|21550.78|21470.78|10
1734920250000|2024-12-23 02:17:30|21556.09|21476.09|21543.12|21463.12|21556.09|21476.09|21542.99|21462.99|10
1734920260000|2024-12-23 02:17:40|21541.37|21461.37|21541.81|21461.81|21542.36|21462.36|21540.59|21460.59|10
1734920270000|2024-12-23 02:17:50|21542.9|21462.9|21541.65|21461.65|21543.16|21463.16|21541.23|21461.23|10
1734920280000|2024-12-23 02:18:00|21541.72|21461.72|21541.09|21461.09|21542.01|21462.01|21539.32|21459.32|10
1734920290000|2024-12-23 02:18:10|21540.89|21460.89|21546.61|21466.61|21546.61|21466.61|21540.89|21460.89|10
1734920300000|2024-12-23 02:18:20|21547.52|21467.52|21558.71|21478.71|21558.71|21478.71|21547.52|21467.52|10
1734920310000|2024-12-23 02:18:30|21559.86|21479.86|21574.99|21494.99|21574.99|21494.99|21559.86|21479.86|10
1734920320000|2024-12-23 02:18:40|21577.17|21497.17|21575.42|21495.42|21577.92|21497.92|21573.85|21493.85|10
1734920330000|2024-12-23 02:18:50|21574.89|21494.89|21574.9|21494.9|21576.91|21496.91|21573.74|21493.74|10
1734920340000|2024-12-23 02:19:00|21575.38|21495.38|21585.57|21505.57|21585.57|21505.57|21575.38|21495.38|10
1734920350000|2024-12-23 02:19:10|21585.95|21505.95|21602.45|21522.45|21602.45|21522.45|21585.95|21505.95|10
1734920360000|2024-12-23 02:19:20|21604.57|21524.57|21618.04|21538.04|21618.75|21538.75|21604.57|21524.57|10
1734920370000|2024-12-23 02:19:30|21617|21537|21620.16|21540.16|21620.16|21540.16|21615.25|21535.25|10
1734920380000|2024-12-23 02:19:40|21620.98|21540.98|21608.79|21528.79|21620.98|21540.98|21608.79|21528.79|10
1734920390000|2024-12-23 02:19:50|21608.25|21528.25|21601.37|21521.37|21608.25|21528.25|21601.37|21521.37|9
1734920400000|2024-12-23 02:20:00|21600.65|21520.65|21599.02|21519.02|21601.53|21521.53|21598.31|21518.31|10
1734920410000|2024-12-23 02:20:10|21598.1|21518.1|21598.39|21518.39|21599.49|21519.49|21595.64|21515.64|10
1734920420000|2024-12-23 02:20:20|21599.39|21519.39|21601.12|21521.12|21601.12|21521.12|21598.18|21518.18|10
1734920430000|2024-12-23 02:20:30|21601.48|21521.48|21605.41|21525.41|21605.41|21525.41|21599.81|21519.81|10
1734920440000|2024-12-23 02:20:40|21604.89|21524.89|21610.24|21530.24|21610.24|21530.24|21604.89|21524.89|10
1734920450000|2024-12-23 02:20:50|21610.39|21530.39|21614|21534|21615.56|21535.56|21610.2|21530.2|10
1734920460000|2024-12-23 02:21:00|21614.48|21534.48|21612.55|21532.55|21614.76|21534.76|21612.06|21532.06|10
1734920470000|2024-12-23 02:21:10|21612.62|21532.62|21611.29|21531.29|21614.4|21534.4|21611.29|21531.29|10
1734920480000|2024-12-23 02:21:20|21611.23|21531.23|21596.57|21516.57|21611.23|21531.23|21596.57|21516.57|10
1734920490000|2024-12-23 02:21:30|21596.29|21516.29|21590.58|21510.58|21596.29|21516.29|21590.58|21510.58|10
1734920500000|2024-12-23 02:21:40|21589.41|21509.41|21586.53|21506.53|21589.41|21509.41|21585.55|21505.55|10
1734920510000|2024-12-23 02:21:50|21588.91|21508.91|21593.2|21513.2|21593.2|21513.2|21588.31|21508.31|10
1734920520000|2024-12-23 02:22:00|21593.88|21513.88|21592.51|21512.51|21595.66|21515.66|21592.51|21512.51|10
1734920530000|2024-12-23 02:22:10|21591.09|21511.09|21587.44|21507.44|21591.09|21511.09|21586.44|21506.44|10
1734920540000|2024-12-23 02:22:20|21589.35|21509.35|21599.47|21519.47|21599.47|21519.47|21589.35|21509.35|10
1734920550000|2024-12-23 02:22:30|21600.45|21520.45|21608.13|21528.13|21608.38|21528.38|21599.53|21519.53|10
1734920560000|2024-12-23 02:22:40|21607.69|21527.69|21605.2|21525.2|21608.16|21528.16|21605.2|21525.2|10
1734920570000|2024-12-23 02:22:50|21604.39|21524.39|21601.81|21521.81|21605.55|21525.55|21600.53|21520.53|10
1734920580000|2024-12-23 02:23:00|21601.82|21521.82|21600.7|21520.7|21603.95|21523.95|21600.36|21520.36|10
1734920590000|2024-12-23 02:23:10|21600.43|21520.43|21601.44|21521.44|21601.44|21521.44|21598.71|21518.71|9
1734920600000|2024-12-23 02:23:20|21603.85|21523.85|21613.61|21533.61|21613.61|21533.61|21603.85|21523.85|10
1734920610000|2024-12-23 02:23:30|21613.21|21533.21|21608.19|21528.19|21613.73|21533.73|21608.19|21528.19|10
1734920620000|2024-12-23 02:23:40|21607.51|21527.51|21608.09|21528.09|21609.13|21529.13|21607.44|21527.44|9
1734920630000|2024-12-23 02:23:50|21608.29|21528.29|21603.35|21523.35|21608.53|21528.53|21602.9|21522.9|10
1734920640000|2024-12-23 02:24:00|21601.06|21521.06|21587.97|21507.97|21601.06|21521.06|21587.97|21507.97|10
1734920650000|2024-12-23 02:24:10|21588.42|21508.42|21583.48|21503.48|21588.42|21508.42|21580.93|21500.93|10
1734920660000|2024-12-23 02:24:20|21582.86|21502.86|21579.82|21499.82|21582.86|21502.86|21577.87|21497.87|10
1734920670000|2024-12-23 02:24:30|21580.39|21500.39|21595.51|21515.51|21595.51|21515.51|21580.39|21500.39|10
1734920680000|2024-12-23 02:24:40|21596.72|21516.72|21597.14|21517.14|21598.63|21518.63|21596.15|21516.15|10
1734920690000|2024-12-23 02:24:50|21597.47|21517.47|21603.71|21523.71|21604.1|21524.1|21597.47|21517.47|10
1734920700000|2024-12-23 02:25:00|21604.11|21524.11|21597.17|21517.17|21604.84|21524.84|21596.96|21516.96|10
1734920710000|2024-12-23 02:25:10|21595.37|21515.37|21588.82|21508.82|21595.37|21515.37|21587.63|21507.63|10
1734920720000|2024-12-23 02:25:20|21592.94|21512.94|21598.19|21518.19|21598.19|21518.19|21592.94|21512.94|10
1734920730000|2024-12-23 02:25:30|21601.41|21521.41|21602.61|21522.61|21603.53|21523.53|21601.41|21521.41|10
1734920740000|2024-12-23 02:25:40|21602.12|21522.12|21596.97|21516.97|21602.12|21522.12|21596.97|21516.97|10
1734920750000|2024-12-23 02:25:50|21596.34|21516.34|21591.12|21511.12|21596.76|21516.76|21591.12|21511.12|9
1734920760000|2024-12-23 02:26:00|21590.56|21510.56|21589.36|21509.36|21592.16|21512.16|21589.02|21509.02|10
1734920770000|2024-12-23 02:26:10|21588.88|21508.88|21588.45|21508.45|21590.45|21510.45|21586.99|21506.99|10
1734920780000|2024-12-23 02:26:20|21588.15|21508.15|21574.22|21494.22|21588.51|21508.51|21573.43|21493.43|10
1734920790000|2024-12-23 02:26:30|21573.71|21493.71|21571.64|21491.64|21573.71|21493.71|21571.64|21491.64|10
1734920800000|2024-12-23 02:26:40|21572.42|21492.42|21579.94|21499.94|21579.94|21499.94|21572.42|21492.42|10
1734920810000|2024-12-23 02:26:50|21579.23|21499.23|21589.74|21509.74|21589.74|21509.74|21578.57|21498.57|10
1734920820000|2024-12-23 02:27:00|21592.89|21512.89|21603.72|21523.72|21603.72|21523.72|21592.89|21512.89|10
1734920830000|2024-12-23 02:27:10|21605.16|21525.16|21603.67|21523.67|21605.16|21525.16|21601.72|21521.72|10
1734920840000|2024-12-23 02:27:20|21604.07|21524.07|21599.11|21519.11|21604.52|21524.52|21599.11|21519.11|10
1734920850000|2024-12-23 02:27:30|21599.76|21519.76|21605.78|21525.78|21605.89|21525.89|21599.75|21519.75|10
1734920860000|2024-12-23 02:27:40|21605.17|21525.17|21612.56|21532.56|21612.56|21532.56|21605.17|21525.17|10
1734920870000|2024-12-23 02:27:50|21613.35|21533.35|21618.3|21538.3|21618.3|21538.3|21612.55|21532.55|10
1734920880000|2024-12-23 02:28:00|21615.82|21535.82|21621.85|21541.85|21623.16|21543.16|21615.17|21535.17|10
1734920890000|2024-12-23 02:28:10|21620.48|21540.48|21612.11|21532.11|21620.48|21540.48|21612.04|21532.04|10
1734920900000|2024-12-23 02:28:20|21609.87|21529.87|21605.49|21525.49|21611.25|21531.25|21605.49|21525.49|10
1734920910000|2024-12-23 02:28:30|21605.89|21525.89|21602.34|21522.34|21605.89|21525.89|21602.34|21522.34|10
1734920920000|2024-12-23 02:28:40|21602.38|21522.38|21606.2|21526.2|21606.2|21526.2|21602.38|21522.38|10
1734920930000|2024-12-23 02:28:50|21607.61|21527.61|21599.64|21519.64|21607.61|21527.61|21599.64|21519.64|9
1734920940000|2024-12-23 02:29:00|21598.6|21518.6|21598.81|21518.81|21598.81|21518.81|21596.38|21516.38|10
1734920950000|2024-12-23 02:29:10|21599.21|21519.21|21600.28|21520.28|21600.46|21520.46|21599.21|21519.21|10
1734920960000|2024-12-23 02:29:20|21600.9|21520.9|21603.46|21523.46|21604.17|21524.17|21600.87|21520.87|10
1734920970000|2024-12-23 02:29:30|21604.15|21524.15|21612.29|21532.29|21612.39|21532.39|21604.15|21524.15|10
1734920980000|2024-12-23 02:29:40|21617.4|21537.4|21618.67|21538.67|21618.67|21538.67|21616.75|21536.75|10
1734920990000|2024-12-23 02:29:50|21617.73|21537.73|21621.26|21541.26|21621.44|21541.44|21617.49|21537.49|10
1734921000000|2024-12-23 02:30:00|21620.85|21540.85|21626.27|21546.27|21626.27|21546.27|21618.78|21538.78|10
1734921010000|2024-12-23 02:30:10|21627.71|21547.71|21647.75|21567.75|21647.75|21567.75|21627.71|21547.71|10
1734921020000|2024-12-23 02:30:20|21649.86|21569.86|21649.86|21569.86|21654.41|21574.41|21649.86|21569.86|10
1734921030000|2024-12-23 02:30:30|21648.53|21568.53|21646.44|21566.44|21649.97|21569.97|21646.44|21566.44|10
1734921040000|2024-12-23 02:30:40|21646.95|21566.95|21633.88|21553.88|21646.95|21566.95|21633.81|21553.81|10
1734921050000|2024-12-23 02:30:50|21634.54|21554.54|21632.78|21552.78|21634.71|21554.71|21632.31|21552.31|10
1734921060000|2024-12-23 02:31:00|21632.35|21552.35|21639.8|21559.8|21640.31|21560.31|21632.35|21552.35|10
1734921070000|2024-12-23 02:31:10|21640.19|21560.19|21645.43|21565.43|21645.45|21565.45|21639.58|21559.58|10
1734921080000|2024-12-23 02:31:20|21644.58|21564.58|21646.57|21566.57|21647.72|21567.72|21644.17|21564.17|10
1734921090000|2024-12-23 02:31:30|21646.69|21566.69|21647.85|21567.85|21648.52|21568.52|21646.19|21566.19|10
1734921100000|2024-12-23 02:31:40|21649.39|21569.39|21650.55|21570.55|21651.38|21571.38|21649.04|21569.04|10
1734921110000|2024-12-23 02:31:50|21649.68|21569.68|21652.97|21572.97|21652.97|21572.97|21647.45|21567.45|10
1734921120000|2024-12-23 02:32:00|21653.25|21573.25|21662.33|21582.33|21662.33|21582.33|21653.25|21573.25|10
1734921130000|2024-12-23 02:32:10|21665.37|21585.37|21667.16|21587.16|21670.24|21590.24|21665.37|21585.37|10
1734921140000|2024-12-23 02:32:20|21667.47|21587.47|21669.27|21589.27|21671.06|21591.06|21667.47|21587.47|10
1734921150000|2024-12-23 02:32:30|21668.41|21588.41|21664.11|21584.11|21668.41|21588.41|21663.85|21583.85|10
1734921160000|2024-12-23 02:32:40|21665.58|21585.58|21667.41|21587.41|21670.28|21590.28|21665.58|21585.58|10
1734921170000|2024-12-23 02:32:50|21667.03|21587.03|21661.5|21581.5|21667.03|21587.03|21661.5|21581.5|10
1734921180000|2024-12-23 02:33:00|21662.26|21582.26|21658.84|21578.84|21662.98|21582.98|21658.84|21578.84|10
1734921190000|2024-12-23 02:33:10|21659|21579|21653.87|21573.87|21659|21579|21653.04|21573.04|10
1734921200000|2024-12-23 02:33:20|21653.67|21573.67|21652.12|21572.12|21654.82|21574.82|21652.12|21572.12|10
1734921210000|2024-12-23 02:33:30|21652.53|21572.53|21648.69|21568.69|21653.35|21573.35|21648.69|21568.69|10
1734921220000|2024-12-23 02:33:40|21646.83|21566.83|21637.48|21557.48|21646.83|21566.83|21637.48|21557.48|10
1734921230000|2024-12-23 02:33:50|21637.47|21557.47|21633.25|21553.25|21637.89|21557.89|21632.86|21552.86|9
1734921240000|2024-12-23 02:34:00|21633.67|21553.67|21631.11|21551.11|21633.67|21553.67|21631.11|21551.11|10
1734921250000|2024-12-23 02:34:10|21629.64|21549.64|21618.15|21538.15|21629.64|21549.64|21618.15|21538.15|10
1734921260000|2024-12-23 02:34:20|21618.72|21538.72|21605.22|21525.22|21618.72|21538.72|21605.22|21525.22|10
1734921270000|2024-12-23 02:34:30|21605.37|21525.37|21596.21|21516.21|21605.6|21525.6|21596.21|21516.21|10
1734921280000|2024-12-23 02:34:40|21593.99|21513.99|21592.15|21512.15|21593.99|21513.99|21590.89|21510.89|10
1734921290000|2024-12-23 02:34:50|21591.41|21511.41|21591.21|21511.21|21591.79|21511.79|21590.63|21510.63|10
1734921300000|2024-12-23 02:35:00|21592.41|21512.41|21600.79|21520.79|21600.79|21520.79|21590.4|21510.4|10
1734921310000|2024-12-23 02:35:10|21604.3|21524.3|21612.92|21532.92|21612.92|21532.92|21600.84|21520.84|10
1734921320000|2024-12-23 02:35:20|21612.87|21532.87|21612.15|21532.15|21617.03|21537.03|21612.15|21532.15|10
1734921330000|2024-12-23 02:35:30|21610.39|21530.39|21607.94|21527.94|21610.39|21530.39|21607.78|21527.78|10
1734921340000|2024-12-23 02:35:40|21605.99|21525.99|21602.04|21522.04|21606.59|21526.59|21602.04|21522.04|10
1734921350000|2024-12-23 02:35:50|21602.68|21522.68|21601.62|21521.62|21602.68|21522.68|21600.72|21520.72|10
1734921360000|2024-12-23 02:36:00|21603.51|21523.51|21605.36|21525.36|21605.36|21525.36|21603.29|21523.29|10
1734921370000|2024-12-23 02:36:10|21605.07|21525.07|21608.96|21528.96|21609.14|21529.14|21605.07|21525.07|10
1734921380000|2024-12-23 02:36:20|21610.83|21530.83|21616.25|21536.25|21616.85|21536.85|21610.83|21530.83|10
1734921390000|2024-12-23 02:36:30|21613.35|21533.35|21608.93|21528.93|21613.35|21533.35|21608.93|21528.93|10
1734921400000|2024-12-23 02:36:40|21609.36|21529.36|21606.75|21526.75|21609.8|21529.8|21606.75|21526.75|10
1734921410000|2024-12-23 02:36:50|21606.85|21526.85|21605.74|21525.74|21606.85|21526.85|21604.79|21524.79|10
1734921420000|2024-12-23 02:37:00|21605.42|21525.42|21603.17|21523.17|21605.42|21525.42|21602.61|21522.61|10
1734921430000|2024-12-23 02:37:10|21603.48|21523.48|21605.35|21525.35|21605.35|21525.35|21602.42|21522.42|10
1734921440000|2024-12-23 02:37:20|21606.58|21526.58|21613.48|21533.48|21614.02|21534.02|21606.58|21526.58|10
1734921450000|2024-12-23 02:37:30|21613.15|21533.15|21614.77|21534.77|21615.49|21535.49|21611.73|21531.73|10
1734921460000|2024-12-23 02:37:40|21614.27|21534.27|21624.88|21544.88|21624.88|21544.88|21614.27|21534.27|10
1734921470000|2024-12-23 02:37:50|21624.49|21544.49|21617.76|21537.76|21624.49|21544.49|21617.76|21537.76|10
1734921480000|2024-12-23 02:38:00|21617.73|21537.73|21621.76|21541.76|21621.76|21541.76|21616.56|21536.56|10
1734921490000|2024-12-23 02:38:10|21622.93|21542.93|21628.14|21548.14|21628.99|21548.99|21622.93|21542.93|10
1734921500000|2024-12-23 02:38:20|21628|21548|21625.01|21545.01|21628|21548|21624.12|21544.12|10
1734921510000|2024-12-23 02:38:30|21624.78|21544.78|21627.72|21547.72|21627.97|21547.97|21624.74|21544.74|10
1734921520000|2024-12-23 02:38:40|21630.77|21550.77|21629.06|21549.06|21631.54|21551.54|21629.06|21549.06|10
1734921530000|2024-12-23 02:38:50|21629.1|21549.1|21631.15|21551.15|21631.55|21551.55|21628.68|21548.68|10
1734921540000|2024-12-23 02:39:00|21632.7|21552.7|21641.85|21561.85|21641.85|21561.85|21631.83|21551.83|10
1734921550000|2024-12-23 02:39:10|21642.17|21562.17|21644.23|21564.23|21644.5|21564.5|21640.98|21560.98|10
1734921560000|2024-12-23 02:39:20|21644.1|21564.1|21646.89|21566.89|21646.89|21566.89|21644.1|21564.1|10
1734921570000|2024-12-23 02:39:30|21654.81|21574.81|21671.54|21591.54|21671.54|21591.54|21654.81|21574.81|10
1734921580000|2024-12-23 02:39:40|21671.85|21591.85|21679.85|21599.85|21679.85|21599.85|21671.54|21591.54|10
1734921590000|2024-12-23 02:39:50|21681.06|21601.06|21689.58|21609.58|21691.03|21611.03|21681.06|21601.06|10
1734921600000|2024-12-23 02:40:00|21689.87|21609.87|21695.76|21615.76|21695.76|21615.76|21689.85|21609.85|10
1734921610000|2024-12-23 02:40:10|21695.85|21615.85|21697.1|21617.1|21697.94|21617.94|21695.85|21615.85|10
1734921620000|2024-12-23 02:40:20|21697.98|21617.98|21697.38|21617.38|21698.46|21618.46|21697.05|21617.05|10
1734921630000|2024-12-23 02:40:30|21695.3|21615.3|21695.68|21615.68|21695.83|21615.83|21693.55|21613.55|10
1734921640000|2024-12-23 02:40:40|21696.45|21616.45|21707.88|21627.88|21707.88|21627.88|21696.45|21616.45|10
1734921650000|2024-12-23 02:40:50|21709.02|21629.02|21710.03|21630.03|21710.81|21630.81|21707.98|21627.98|10
1734921660000|2024-12-23 02:41:00|21710.2|21630.2|21712.32|21632.32|21712.32|21632.32|21709.09|21629.09|10
1734921670000|2024-12-23 02:41:10|21711.95|21631.95|21710.01|21630.01|21711.95|21631.95|21708.75|21628.75|10
1734921680000|2024-12-23 02:41:20|21710.84|21630.84|21714.74|21634.74|21714.74|21634.74|21710.84|21630.84|10
1734921690000|2024-12-23 02:41:30|21715.61|21635.61|21723.54|21643.54|21723.54|21643.54|21715.61|21635.61|10
1734921700000|2024-12-23 02:41:40|21723.7|21643.7|21722.68|21642.68|21723.93|21643.93|21721.59|21641.59|10
1734921710000|2024-12-23 02:41:50|21721.53|21641.53|21731.1|21651.1|21731.13|21651.13|21721.53|21641.53|10
1734921720000|2024-12-23 02:42:00|21729.98|21649.98|21723.5|21643.5|21729.98|21649.98|21723.15|21643.15|10
1734921730000|2024-12-23 02:42:10|21723.83|21643.83|21722.72|21642.72|21723.83|21643.83|21721.83|21641.83|10
1734921740000|2024-12-23 02:42:20|21723.11|21643.11|21732.38|21652.38|21733.22|21653.22|21723.11|21643.11|10
1734921750000|2024-12-23 02:42:30|21733.55|21653.55|21741.21|21661.21|21741.21|21661.21|21733.55|21653.55|10
1734921760000|2024-12-23 02:42:40|21743|21663|21743.63|21663.63|21745.65|21665.65|21743|21663|9
1734921770000|2024-12-23 02:42:50|21743.32|21663.32|21745.62|21665.62|21745.7|21665.7|21742.47|21662.47|10
1734921780000|2024-12-23 02:43:00|21745.64|21665.64|21746.28|21666.28|21746.28|21666.28|21743.81|21663.81|10
1734921790000|2024-12-23 02:43:10|21747.45|21667.45|21758.96|21678.96|21759.39|21679.39|21747.45|21667.45|10
1734921800000|2024-12-23 02:43:20|21759.14|21679.14|21760.68|21680.68|21760.68|21680.68|21759.14|21679.14|10
1734921810000|2024-12-23 02:43:30|21760.81|21680.81|21766.27|21686.27|21766.27|21686.27|21760.81|21680.81|10
1734921820000|2024-12-23 02:43:40|21767.22|21687.22|21766.57|21686.57|21768.31|21688.31|21766.57|21686.57|10
1734921830000|2024-12-23 02:43:50|21766.09|21686.09|21766.96|21686.96|21768.52|21688.52|21766.09|21686.09|10
1734921840000|2024-12-23 02:44:00|21767.17|21687.17|21763.82|21683.82|21767.95|21687.95|21762.92|21682.92|10
1734921850000|2024-12-23 02:44:10|21767.49|21687.49|21766.75|21686.75|21768.64|21688.64|21765.65|21685.65|10
1734921860000|2024-12-23 02:44:20|21766.68|21686.68|21766.7|21686.7|21766.97|21686.97|21765.48|21685.48|10
1734921870000|2024-12-23 02:44:30|21766.66|21686.66|21764.28|21684.28|21768.46|21688.46|21764.28|21684.28|10
1734921880000|2024-12-23 02:44:40|21764.51|21684.51|21763.46|21683.46|21764.51|21684.51|21763.46|21683.46|9
1734921890000|2024-12-23 02:44:50|21763.44|21683.44|21767.84|21687.84|21769.1|21689.1|21763.43|21683.43|10
1734921900000|2024-12-23 02:45:00|21768.37|21688.37|21768.75|21688.75|21769.29|21689.29|21766.12|21686.12|10
1734921910000|2024-12-23 02:45:10|21768.97|21688.97|21779.44|21699.44|21779.44|21699.44|21768.97|21688.97|10
1734921920000|2024-12-23 02:45:20|21779.71|21699.71|21785.02|21705.02|21785.02|21705.02|21779.71|21699.71|10
1734921930000|2024-12-23 02:45:30|21785.16|21705.16|21782.56|21702.56|21786.9|21706.9|21782.56|21702.56|10
1734921940000|2024-12-23 02:45:40|21781.87|21701.87|21780.86|21700.86|21781.87|21701.87|21779.72|21699.72|10
1734921950000|2024-12-23 02:45:50|21780.3|21700.3|21774.47|21694.47|21780.3|21700.3|21773.6|21693.6|10
1734921960000|2024-12-23 02:46:00|21773.52|21693.52|21773.13|21693.13|21775.9|21695.9|21773.11|21693.11|10
1734921970000|2024-12-23 02:46:10|21772.65|21692.65|21768.37|21688.37|21772.65|21692.65|21768.37|21688.37|10
1734921980000|2024-12-23 02:46:20|21768.86|21688.86|21767.29|21687.29|21768.87|21688.87|21767.29|21687.29|10
1734921990000|2024-12-23 02:46:30|21766.82|21686.82|21769.19|21689.19|21769.19|21689.19|21766.82|21686.82|10
1734922000000|2024-12-23 02:46:40|21770.28|21690.28|21777.17|21697.17|21777.84|21697.84|21770.28|21690.28|10
1734922010000|2024-12-23 02:46:50|21778.62|21698.62|21781.7|21701.7|21782.39|21702.39|21778.62|21698.62|10
1734922020000|2024-12-23 02:47:00|21782.91|21702.91|21794.06|21714.06|21794.06|21714.06|21782.91|21702.91|10
1734922030000|2024-12-23 02:47:10|21794.37|21714.37|21801.45|21721.45|21801.45|21721.45|21794.37|21714.37|10
1734922040000|2024-12-23 02:47:20|21802.02|21722.02|21808.04|21728.04|21809.33|21729.33|21802.02|21722.02|10
1734922050000|2024-12-23 02:47:30|21808.3|21728.3|21806.56|21726.56|21808.93|21728.93|21805.94|21725.94|10
1734922060000|2024-12-23 02:47:40|21806.92|21726.92|21805.68|21725.68|21806.92|21726.92|21805.68|21725.68|10
1734922070000|2024-12-23 02:47:50|21802.78|21722.78|21794.78|21714.78|21802.78|21722.78|21794.78|21714.78|10
1734922080000|2024-12-23 02:48:00|21795.09|21715.09|21789.19|21709.19|21795.09|21715.09|21789.19|21709.19|10
1734922090000|2024-12-23 02:48:10|21784.97|21704.97|21773.47|21693.47|21784.97|21704.97|21773.47|21693.47|10
1734922100000|2024-12-23 02:48:20|21773.02|21693.02|21770.03|21690.03|21773.47|21693.47|21769.77|21689.77|10
1734922110000|2024-12-23 02:48:30|21768.68|21688.68|21767.56|21687.56|21768.69|21688.69|21767.4|21687.4|9
1734922120000|2024-12-23 02:48:40|21767.72|21687.72|21760.97|21680.97|21767.72|21687.72|21760.89|21680.89|10
1734922130000|2024-12-23 02:48:50|21760.71|21680.71|21756.98|21676.98|21760.71|21680.71|21756.79|21676.79|10
1734922140000|2024-12-23 02:49:00|21757.01|21677.01|21748.36|21668.36|21757.83|21677.83|21748.36|21668.36|10
1734922150000|2024-12-23 02:49:10|21747.7|21667.7|21741.7|21661.7|21747.7|21667.7|21741.63|21661.63|10
1734922160000|2024-12-23 02:49:20|21741.55|21661.55|21740.84|21660.84|21742.35|21662.35|21740.73|21660.73|9
1734922170000|2024-12-23 02:49:30|21740.93|21660.93|21745.7|21665.7|21745.7|21665.7|21740.55|21660.55|10
1734922180000|2024-12-23 02:49:40|21747.58|21667.58|21747.02|21667.02|21749.23|21669.23|21745.88|21665.88|10
1734922190000|2024-12-23 02:49:50|21747.89|21667.89|21749.28|21669.28|21749.34|21669.34|21747.53|21667.53|10
1734922200000|2024-12-23 02:50:00|21748.88|21668.88|21750.17|21670.17|21751.37|21671.37|21748.88|21668.88|10
1734922210000|2024-12-23 02:50:10|21752.5|21672.5|21751.85|21671.85|21753.52|21673.52|21750.3|21670.3|10
1734922220000|2024-12-23 02:50:20|21750.7|21670.7|21750.06|21670.06|21752.03|21672.03|21749.95|21669.95|10
1734922230000|2024-12-23 02:50:30|21750.26|21670.26|21744.18|21664.18|21751.73|21671.73|21742.55|21662.55|10
1734922240000|2024-12-23 02:50:40|21743.95|21663.95|21747.44|21667.44|21747.44|21667.44|21743.31|21663.31|10
1734922250000|2024-12-23 02:50:50|21747.57|21667.57|21747.33|21667.33|21747.81|21667.81|21747.09|21667.09|10
1734922260000|2024-12-23 02:51:00|21749.1|21669.1|21749.37|21669.37|21752.25|21672.25|21749.1|21669.1|10
1734922270000|2024-12-23 02:51:10|21749.84|21669.84|21749.47|21669.47|21750.17|21670.17|21748.25|21668.25|10
1734922280000|2024-12-23 02:51:20|21749.11|21669.11|21748.82|21668.82|21749.57|21669.57|21747.8|21667.8|10
1734922290000|2024-12-23 02:51:30|21749.06|21669.06|21741.5|21661.5|21749.06|21669.06|21740.33|21660.33|9
1734922300000|2024-12-23 02:51:40|21742.03|21662.03|21741.84|21661.84|21742.21|21662.21|21741.56|21661.56|10
1734922310000|2024-12-23 02:51:50|21741.89|21661.89|21741.31|21661.31|21741.89|21661.89|21740.68|21660.68|10
1734922320000|2024-12-23 02:52:00|21741.63|21661.63|21738.77|21658.77|21742.74|21662.74|21737.7|21657.7|10
1734922330000|2024-12-23 02:52:10|21739.46|21659.46|21733.23|21653.23|21739.91|21659.91|21733.23|21653.23|10
1734922340000|2024-12-23 02:52:20|21732.62|21652.62|21736.69|21656.69|21737.92|21657.92|21732.62|21652.62|10
1734922350000|2024-12-23 02:52:30|21736.31|21656.31|21733.46|21653.46|21736.31|21656.31|21733.32|21653.32|10
1734922360000|2024-12-23 02:52:40|21733.7|21653.7|21735.27|21655.27|21735.27|21655.27|21732.94|21652.94|10
1734922370000|2024-12-23 02:52:50|21735.52|21655.52|21736.22|21656.22|21736.9|21656.9|21731.16|21651.16|10
1734922380000|2024-12-23 02:53:00|21735.58|21655.58|21738.53|21658.53|21739.3|21659.3|21735.58|21655.58|10
1734922390000|2024-12-23 02:53:10|21738.04|21658.04|21738.49|21658.49|21739.63|21659.63|21737.96|21657.96|10
1734922400000|2024-12-23 02:53:20|21739.46|21659.46|21740.15|21660.15|21740.27|21660.27|21738.49|21658.49|10
1734922410000|2024-12-23 02:53:30|21740.86|21660.86|21740.9|21660.9|21742.07|21662.07|21739.73|21659.73|10
1734922420000|2024-12-23 02:53:40|21740.91|21660.91|21739.56|21659.56|21741.6|21661.6|21739.56|21659.56|10
1734922430000|2024-12-23 02:53:50|21740.5|21660.5|21745.8|21665.8|21745.8|21665.8|21740.5|21660.5|10
1734922440000|2024-12-23 02:54:00|21746.46|21666.46|21745.61|21665.61|21747.14|21667.14|21745.61|21665.61|10
1734922450000|2024-12-23 02:54:10|21744.93|21664.93|21743.76|21663.76|21745.69|21665.69|21742.9|21662.9|10
1734922460000|2024-12-23 02:54:20|21753.19|21673.19|21759.6|21679.6|21760.42|21680.42|21752.73|21672.73|10
1734922470000|2024-12-23 02:54:30|21759.62|21679.62|21767.01|21687.01|21767.01|21687.01|21759.62|21679.62|10
1734922480000|2024-12-23 02:54:40|21767.09|21687.09|21766.68|21686.68|21768.4|21688.4|21766.68|21686.68|10
1734922490000|2024-12-23 02:54:50|21766.25|21686.25|21764.76|21684.76|21767.36|21687.36|21762.11|21682.11|10
1734922500000|2024-12-23 02:55:00|21766.2|21686.2|21771.48|21691.48|21771.59|21691.59|21766.2|21686.2|10
1734922510000|2024-12-23 02:55:10|21770.77|21690.77|21775.71|21695.71|21775.71|21695.71|21769.76|21689.76|10
1734922520000|2024-12-23 02:55:20|21775.87|21695.87|21775.6|21695.6|21776.48|21696.48|21775.24|21695.24|10
1734922530000|2024-12-23 02:55:30|21775.51|21695.51|21779|21699|21779|21699|21775.51|21695.51|10
1734922540000|2024-12-23 02:55:40|21778.68|21698.68|21783.41|21703.41|21783.41|21703.41|21777.97|21697.97|10
1734922550000|2024-12-23 02:55:50|21784.21|21704.21|21787.96|21707.96|21788.26|21708.26|21784.21|21704.21|10
1734922560000|2024-12-23 02:56:00|21787.84|21707.84|21794.98|21714.98|21795.04|21715.04|21787.84|21707.84|10
1734922570000|2024-12-23 02:56:10|21794.42|21714.42|21792.13|21712.13|21796.37|21716.37|21792.13|21712.13|10
1734922580000|2024-12-23 02:56:20|21792.02|21712.02|21795.33|21715.33|21795.33|21715.33|21789.87|21709.87|10
1734922590000|2024-12-23 02:56:30|21795.44|21715.44|21794.24|21714.24|21795.44|21715.44|21793.4|21713.4|9
1734922600000|2024-12-23 02:56:40|21794.59|21714.59|21806.81|21726.81|21806.81|21726.81|21794.36|21714.36|10
1734922610000|2024-12-23 02:56:50|21806.51|21726.51|21805.83|21725.83|21806.51|21726.51|21805.34|21725.34|10
1734922620000|2024-12-23 02:57:00|21805.79|21725.79|21806.47|21726.47|21806.52|21726.52|21805.79|21725.79|10
1734922630000|2024-12-23 02:57:10|21807.06|21727.06|21808.44|21728.44|21809.79|21729.79|21807.06|21727.06|10
1734922640000|2024-12-23 02:57:20|21808.32|21728.32|21806.06|21726.06|21808.32|21728.32|21805.5|21725.5|9
1734922650000|2024-12-23 02:57:30|21806.05|21726.05|21801.03|21721.03|21806.05|21726.05|21800.99|21720.99|10
1734922660000|2024-12-23 02:57:40|21800.7|21720.7|21804.42|21724.42|21804.42|21724.42|21800.7|21720.7|10
1734922670000|2024-12-23 02:57:50|21805.21|21725.21|21817.17|21737.17|21817.17|21737.17|21805.21|21725.21|10
1734922680000|2024-12-23 02:58:00|21817.29|21737.29|21819.13|21739.13|21819.94|21739.94|21817.29|21737.29|10
1734922690000|2024-12-23 02:58:10|21818.99|21738.99|21816.37|21736.37|21818.99|21738.99|21816.37|21736.37|10
1734922700000|2024-12-23 02:58:20|21816.24|21736.24|21818.39|21738.39|21818.54|21738.54|21815.91|21735.91|10
1734922710000|2024-12-23 02:58:30|21818.18|21738.18|21816.94|21736.94|21818.41|21738.41|21816.94|21736.94|10
1734922720000|2024-12-23 02:58:40|21816.84|21736.84|21815.19|21735.19|21817.98|21737.98|21815.19|21735.19|10
1734922730000|2024-12-23 02:58:50|21814.75|21734.75|21813.6|21733.6|21815.05|21735.05|21813.37|21733.37|10
1734922740000|2024-12-23 02:59:00|21813.42|21733.42|21810.51|21730.51|21813.42|21733.42|21808.01|21728.01|10
1734922750000|2024-12-23 02:59:10|21810.49|21730.49|21812.92|21732.92|21813.16|21733.16|21810.49|21730.49|10
1734922760000|2024-12-23 02:59:20|21812.91|21732.91|21813.6|21733.6|21813.6|21733.6|21812.52|21732.52|10
1734922770000|2024-12-23 02:59:30|21816.77|21736.77|21812.35|21732.35|21816.77|21736.77|21811.37|21731.37|10
1734922780000|2024-12-23 02:59:40|21812.78|21732.78|21815.86|21735.86|21815.96|21735.96|21812.78|21732.78|10
1734922790000|2024-12-23 02:59:50|21815.89|21735.89|21815.98|21735.98|21816.36|21736.36|21815.89|21735.89|9
1734922800000|2024-12-23 03:00:00|21816.04|21736.04|21816|21736|21818.81|21738.81|21816|21736|10
1734922810000|2024-12-23 03:00:10|21817.05|21737.05|21815.34|21735.34|21819.48|21739.48|21815.04|21735.04|10
1734922820000|2024-12-23 03:00:20|21814.18|21734.18|21812.22|21732.22|21814.47|21734.47|21811.88|21731.88|10
1734922830000|2024-12-23 03:00:30|21812.41|21732.41|21805.79|21725.79|21812.41|21732.41|21805.79|21725.79|10
1734922840000|2024-12-23 03:00:40|21805.2|21725.2|21800.97|21720.97|21805.93|21725.93|21800.97|21720.97|10
1734922850000|2024-12-23 03:00:50|21799.37|21719.37|21795.62|21715.62|21799.37|21719.37|21795.62|21715.62|10
1734922860000|2024-12-23 03:01:00|21794.89|21714.89|21792.35|21712.35|21794.89|21714.89|21790.8|21710.8|10
1734922870000|2024-12-23 03:01:10|21790.64|21710.64|21786.33|21706.33|21790.64|21710.64|21785.33|21705.33|10
1734922880000|2024-12-23 03:01:20|21787.56|21707.56|21794.67|21714.67|21794.77|21714.77|21787.56|21707.56|10
1734922890000|2024-12-23 03:01:30|21794.1|21714.1|21792.43|21712.43|21794.1|21714.1|21792.16|21712.16|10
1734922900000|2024-12-23 03:01:40|21791.65|21711.65|21788.48|21708.48|21791.65|21711.65|21787.41|21707.41|10
1734922910000|2024-12-23 03:01:50|21787.78|21707.78|21789.51|21709.51|21789.51|21709.51|21787.78|21707.78|10
1734922920000|2024-12-23 03:02:00|21789.97|21709.97|21800.63|21720.63|21800.63|21720.63|21789.97|21709.97|10
1734922930000|2024-12-23 03:02:10|21801.89|21721.89|21799.34|21719.34|21801.89|21721.89|21799.18|21719.18|10
1734922940000|2024-12-23 03:02:20|21799.39|21719.39|21803.17|21723.17|21803.17|21723.17|21799.39|21719.39|10
1734922950000|2024-12-23 03:02:30|21803.63|21723.63|21806.55|21726.55|21806.55|21726.55|21803.63|21723.63|10
1734922960000|2024-12-23 03:02:40|21807.63|21727.63|21809.09|21729.09|21810.14|21730.14|21807.63|21727.63|10
1734922970000|2024-12-23 03:02:50|21809.04|21729.04|21802.74|21722.74|21809.04|21729.04|21802.74|21722.74|10
1734922980000|2024-12-23 03:03:00|21802.72|21722.72|21798.57|21718.57|21802.72|21722.72|21798.33|21718.33|10
1734922990000|2024-12-23 03:03:10|21798.59|21718.59|21801.16|21721.16|21801.17|21721.17|21798.59|21718.59|10
1734923000000|2024-12-23 03:03:20|21801.53|21721.53|21806.66|21726.66|21806.99|21726.99|21801.53|21721.53|10
1734923010000|2024-12-23 03:03:30|21806.54|21726.54|21806.05|21726.05|21807.06|21727.06|21805.86|21725.86|10
1734923020000|2024-12-23 03:03:40|21803.43|21723.43|21803.47|21723.47|21804.36|21724.36|21803.07|21723.07|10
1734923030000|2024-12-23 03:03:50|21803.83|21723.83|21806.85|21726.85|21807.19|21727.19|21803.83|21723.83|10
1734923040000|2024-12-23 03:04:00|21807.06|21727.06|21808.33|21728.33|21808.33|21728.33|21806.79|21726.79|10
1734923050000|2024-12-23 03:04:10|21808.63|21728.63|21808.78|21728.78|21809.48|21729.48|21807.63|21727.63|10
1734923060000|2024-12-23 03:04:20|21808.8|21728.8|21807.49|21727.49|21808.8|21728.8|21807.49|21727.49|10
1734923070000|2024-12-23 03:04:30|21807.6|21727.6|21809|21729|21809.36|21729.36|21807.47|21727.47|10
1734923080000|2024-12-23 03:04:40|21809.71|21729.71|21810.85|21730.85|21812.29|21732.29|21809.71|21729.71|9
1734923090000|2024-12-23 03:04:50|21810.44|21730.44|21809.46|21729.46|21810.44|21730.44|21808.94|21728.94|10
1734923100000|2024-12-23 03:05:00|21809.63|21729.63|21803.62|21723.62|21809.63|21729.63|21803.62|21723.62|10
1734923110000|2024-12-23 03:05:10|21804.14|21724.14|21804.95|21724.95|21805.89|21725.89|21803.95|21723.95|10
1734923120000|2024-12-23 03:05:20|21805.35|21725.35|21805.15|21725.15|21805.62|21725.62|21804.54|21724.54|10
1734923130000|2024-12-23 03:05:30|21804.91|21724.91|21801.1|21721.1|21804.91|21724.91|21800.52|21720.52|10
1734923140000|2024-12-23 03:05:40|21800.94|21720.94|21804.03|21724.03|21804.03|21724.03|21800.54|21720.54|10
1734923150000|2024-12-23 03:05:50|21805.37|21725.37|21802.34|21722.34|21807.65|21727.65|21802.34|21722.34|10
1734923160000|2024-12-23 03:06:00|21802|21722|21800.92|21720.92|21802|21722|21799.79|21719.79|10
1734923170000|2024-12-23 03:06:10|21803.81|21723.81|21816.98|21736.98|21817.05|21737.05|21803.81|21723.81|10
1734923180000|2024-12-23 03:06:20|21819.28|21739.28|21833.1|21753.1|21833.1|21753.1|21819.28|21739.28|10
1734923190000|2024-12-23 03:06:30|21833.33|21753.33|21839.34|21759.34|21839.79|21759.79|21833.33|21753.33|10
1734923200000|2024-12-23 03:06:40|21840.28|21760.28|21832.8|21752.8|21840.7|21760.7|21832.8|21752.8|10
1734923210000|2024-12-23 03:06:50|21836.24|21756.24|21835.82|21755.82|21838.52|21758.52|21835.82|21755.82|9
1734923220000|2024-12-23 03:07:00|21835.42|21755.42|21836.48|21756.48|21836.48|21756.48|21835.2|21755.2|10
1734923230000|2024-12-23 03:07:10|21831.36|21751.36|21839.41|21759.41|21839.41|21759.41|21831.36|21751.36|10
1734923240000|2024-12-23 03:07:20|21840.12|21760.12|21844.58|21764.58|21845.41|21765.41|21840.12|21760.12|10
1734923250000|2024-12-23 03:07:30|21844.65|21764.65|21847.31|21767.31|21847.31|21767.31|21844.22|21764.22|10
1734923260000|2024-12-23 03:07:40|21847.68|21767.68|21853.09|21773.09|21853.09|21773.09|21847.68|21767.68|10
1734923270000|2024-12-23 03:07:50|21855.09|21775.09|21858.14|21778.14|21858.14|21778.14|21853.33|21773.33|10
1734923280000|2024-12-23 03:08:00|21858.61|21778.61|21864.44|21784.44|21864.44|21784.44|21858.61|21778.61|10
1734923290000|2024-12-23 03:08:10|21864.68|21784.68|21866.8|21786.8|21866.8|21786.8|21863.71|21783.71|10
1734923300000|2024-12-23 03:08:20|21868.82|21788.82|21870.03|21790.03|21871.25|21791.25|21868.82|21788.82|10
1734923310000|2024-12-23 03:08:30|21870.35|21790.35|21872.84|21792.84|21872.84|21792.84|21868.81|21788.81|10
1734923320000|2024-12-23 03:08:40|21873.4|21793.4|21871.06|21791.06|21873.4|21793.4|21871.06|21791.06|10
1734923330000|2024-12-23 03:08:50|21870.04|21790.04|21874.61|21794.61|21874.61|21794.61|21870.04|21790.04|10
1734923340000|2024-12-23 03:09:00|21875.06|21795.06|21877|21797|21877|21797|21875.06|21795.06|10
1734923350000|2024-12-23 03:09:10|21877.13|21797.13|21879.16|21799.16|21880.03|21800.03|21877.03|21797.03|10
1734923360000|2024-12-23 03:09:20|21879.97|21799.97|21878.84|21798.84|21879.97|21799.97|21878.84|21798.84|10
1734923370000|2024-12-23 03:09:30|21879.76|21799.76|21876.15|21796.15|21880.2|21800.2|21876.15|21796.15|10
1734923380000|2024-12-23 03:09:40|21875.67|21795.67|21876.18|21796.18|21877.02|21797.02|21875.35|21795.35|10
1734923390000|2024-12-23 03:09:50|21875.35|21795.35|21869.84|21789.84|21875.35|21795.35|21869.79|21789.79|10
1734923400000|2024-12-23 03:10:00|21870.54|21790.54|21872.98|21792.98|21872.98|21792.98|21869.79|21789.79|10
1734923410000|2024-12-23 03:10:10|21875.97|21795.97|21883.57|21803.57|21883.57|21803.57|21875.97|21795.97|10
1734923420000|2024-12-23 03:10:20|21884.53|21804.53|21892.9|21812.9|21892.9|21812.9|21884.53|21804.53|9
1734923430000|2024-12-23 03:10:30|21892.87|21812.87|21896.4|21816.4|21896.4|21816.4|21892.87|21812.87|9
1734923440000|2024-12-23 03:10:40|21897.38|21817.38|21898.68|21818.68|21899.09|21819.09|21897.38|21817.38|10
1734923450000|2024-12-23 03:10:50|21898.76|21818.76|21899.43|21819.43|21899.98|21819.98|21898.76|21818.76|10
1734923460000|2024-12-23 03:11:00|21899.59|21819.59|21899.27|21819.27|21899.59|21819.59|21898.54|21818.54|9
1734923470000|2024-12-23 03:11:10|21900.53|21820.53|21909.41|21829.41|21909.41|21829.41|21900.51|21820.51|10
1734923480000|2024-12-23 03:11:20|21910|21830|21918.79|21838.79|21918.79|21838.79|21910|21830|10
1734923490000|2024-12-23 03:11:30|21921.8|21841.8|21929.35|21849.35|21929.35|21849.35|21921.8|21841.8|10
1734923500000|2024-12-23 03:11:40|21929.37|21849.37|21937.35|21857.35|21937.35|21857.35|21929.3|21849.3|10
1734923510000|2024-12-23 03:11:50|21949.27|21869.27|21976.03|21896.03|21976.03|21896.03|21949.27|21869.27|10
1734923520000|2024-12-23 03:12:00|21975.55|21895.55|21983.03|21903.03|21983.03|21903.03|21975.43|21895.43|10
1734923530000|2024-12-23 03:12:10|21983.79|21903.79|21985.02|21905.02|21988.41|21908.41|21983.79|21903.79|10
1734923540000|2024-12-23 03:12:20|21984.69|21904.69|21983.94|21903.94|21985.44|21905.44|21983.78|21903.78|10
1734923550000|2024-12-23 03:12:30|21983.58|21903.58|21991.63|21911.63|21991.63|21911.63|21983.58|21903.58|10
1734923560000|2024-12-23 03:12:40|21992.81|21912.81|21992.87|21912.87|21995.36|21915.36|21992.81|21912.81|10
1734923570000|2024-12-23 03:12:50|21992.69|21912.69|22004.33|21924.33|22004.33|21924.33|21992.69|21912.69|10
1734923580000|2024-12-23 03:13:00|22004.72|21924.72|22005.28|21925.28|22006.44|21926.44|22003.78|21923.78|10
1734923590000|2024-12-23 03:13:10|22006.04|21926.04|22007.42|21927.42|22007.58|21927.58|22005.11|21925.11|10
1734923600000|2024-12-23 03:13:20|22008.03|21928.03|22009.03|21929.03|22009.09|21929.09|22007.14|21927.14|9
1734923610000|2024-12-23 03:13:30|22009.74|21929.74|22012.17|21932.17|22012.17|21932.17|22009.74|21929.74|10
1734923620000|2024-12-23 03:13:40|22012.7|21932.7|22005.76|21925.76|22012.7|21932.7|22004.04|21924.04|10
1734923630000|2024-12-23 03:13:50|22003.97|21923.97|22010.51|21930.51|22010.51|21930.51|22003.52|21923.52|10
1734923640000|2024-12-23 03:14:00|22010.38|21930.38|22017.18|21937.18|22017.18|21937.18|22010.38|21930.38|10
1734923650000|2024-12-23 03:14:10|22018.32|21938.32|22017.15|21937.15|22018.51|21938.51|22016.27|21936.27|10
1734923660000|2024-12-23 03:14:20|22016.85|21936.85|22019.06|21939.06|22019.06|21939.06|22016.44|21936.44|9
1734923670000|2024-12-23 03:14:30|22020.83|21940.83|22030.53|21950.53|22031.43|21951.43|22019.45|21939.45|10
1734923680000|2024-12-23 03:14:40|22032.65|21952.65|22042.69|21962.69|22042.74|21962.74|22032.65|21952.65|10
1734923690000|2024-12-23 03:14:50|22044.76|21964.76|22049.38|21969.38|22049.82|21969.82|22044.76|21964.76|10
1734923700000|2024-12-23 03:15:00|22049.43|21969.43|22046.27|21966.27|22049.43|21969.43|22044.62|21964.62|10
1734923710000|2024-12-23 03:15:10|22045.8|21965.8|22051.59|21971.59|22052.03|21972.03|22045.06|21965.06|10
1734923720000|2024-12-23 03:15:20|22051.55|21971.55|22050.31|21970.31|22051.55|21971.55|22049.93|21969.93|10
1734923730000|2024-12-23 03:15:30|22048.51|21968.51|22056.63|21976.63|22056.63|21976.63|22047.9|21967.9|10
1734923740000|2024-12-23 03:15:40|22056.16|21976.16|22059.98|21979.98|22059.98|21979.98|22055.88|21975.88|10
1734923750000|2024-12-23 03:15:50|22060.5|21980.5|22066.41|21986.41|22066.41|21986.41|22060.5|21980.5|10
1734923760000|2024-12-23 03:16:00|22066.78|21986.78|22073.87|21993.87|22073.87|21993.87|22066.78|21986.78|10
1734923770000|2024-12-23 03:16:10|22074.32|21994.32|22079.37|21999.37|22079.64|21999.64|22074.32|21994.32|10
1734923780000|2024-12-23 03:16:20|22081.48|22001.48|22093.64|22013.64|22093.64|22013.64|22080.53|22000.53|10
1734923790000|2024-12-23 03:16:30|22095.53|22015.53|22100.45|22020.45|22100.55|22020.55|22095.53|22015.53|10
1734923800000|2024-12-23 03:16:40|22100.67|22020.67|22091.53|22011.53|22100.92|22020.92|22091.53|22011.53|10
1734923810000|2024-12-23 03:16:50|22093.43|22013.43|22094|22014|22095.21|22015.21|22093.43|22013.43|10
1734923820000|2024-12-23 03:17:00|22093|22013|22087.77|22007.77|22093.8|22013.8|22087.77|22007.77|10
1734923830000|2024-12-23 03:17:10|22086.6|22006.6|22077.2|21997.2|22086.6|22006.6|22077.15|21997.15|10
1734923840000|2024-12-23 03:17:20|22077.45|21997.45|22081.48|22001.48|22081.48|22001.48|22075.96|21995.96|9
1734923850000|2024-12-23 03:17:30|22080.27|22000.27|22094.83|22014.83|22094.83|22014.83|22080.27|22000.27|10
1734923860000|2024-12-23 03:17:40|22095.62|22015.62|22105.16|22025.16|22105.71|22025.71|22095.62|22015.62|10
1734923870000|2024-12-23 03:17:50|22105.56|22025.56|22105.55|22025.55|22107.15|22027.15|22105.14|22025.14|10
1734923880000|2024-12-23 03:18:00|22105.1|22025.1|22103.49|22023.49|22106.06|22026.06|22103.49|22023.49|10
1734923890000|2024-12-23 03:18:10|22101.91|22021.91|22101.88|22021.88|22103.07|22023.07|22101.78|22021.78|10
1734923900000|2024-12-23 03:18:20|22102.17|22022.17|22107.16|22027.16|22107.16|22027.16|22102.17|22022.17|10
1734923910000|2024-12-23 03:18:30|22107.1|22027.1|22110.51|22030.51|22111.44|22031.44|22107.1|22027.1|10
1734923920000|2024-12-23 03:18:40|22111.28|22031.28|22117.53|22037.53|22117.53|22037.53|22110.5|22030.5|10
1734923930000|2024-12-23 03:18:50|22119.05|22039.05|22119.03|22039.03|22120.6|22040.6|22119.03|22039.03|10
1734923940000|2024-12-23 03:19:00|22118.27|22038.27|22127.11|22047.11|22128.63|22048.63|22118.2|22038.2|10
1734923950000|2024-12-23 03:19:10|22126.67|22046.67|22129.66|22049.66|22129.75|22049.75|22126.04|22046.04|10
1734923960000|2024-12-23 03:19:20|22129.34|22049.34|22118.56|22038.56|22129.34|22049.34|22118.29|22038.29|10
1734923970000|2024-12-23 03:19:30|22118.96|22038.96|22110.28|22030.28|22119.11|22039.11|22110.28|22030.28|10
1734923980000|2024-12-23 03:19:40|22107.66|22027.66|22098.51|22018.51|22107.66|22027.66|22096.92|22016.92|10
1734923990000|2024-12-23 03:19:50|22098.05|22018.05|22100.06|22020.06|22100.06|22020.06|22096.76|22016.76|10
1734924000000|2024-12-23 03:20:00|22100.01|22020.01|22091.32|22011.32|22100.01|22020.01|22091.32|22011.32|9
1734924010000|2024-12-23 03:20:10|22091.48|22011.48|22078.67|21998.67|22092.22|22012.22|22078.67|21998.67|10
1734924020000|2024-12-23 03:20:20|22078.29|21998.29|22072.13|21992.13|22079.72|21999.72|22072.13|21992.13|10
1734924030000|2024-12-23 03:20:30|22071.76|21991.76|22070.5|21990.5|22071.76|21991.76|22069.8|21989.8|10
1734924040000|2024-12-23 03:20:40|22070.87|21990.87|22068.18|21988.18|22070.97|21990.97|22067.55|21987.55|10
1734924050000|2024-12-23 03:20:50|22068.2|21988.2|22071.92|21991.92|22071.92|21991.92|22068.2|21988.2|9
1734924060000|2024-12-23 03:21:00|22070.31|21990.31|22068.14|21988.14|22072.39|21992.39|22068.14|21988.14|10
1734924070000|2024-12-23 03:21:10|22067.03|21987.03|22063.48|21983.48|22067.03|21987.03|22063.25|21983.25|10
1734924080000|2024-12-23 03:21:20|22066.08|21986.08|22065.08|21985.08|22066.54|21986.54|22062.62|21982.62|10
1734924090000|2024-12-23 03:21:30|22066.68|21986.68|22079.86|21999.86|22079.87|21999.87|22066.68|21986.68|10
1734924100000|2024-12-23 03:21:40|22080.08|22000.08|22089.22|22009.22|22089.81|22009.81|22080.08|22000.08|10
1734924110000|2024-12-23 03:21:50|22089.45|22009.45|22089.22|22009.22|22091.6|22011.6|22089.22|22009.22|10
1734924120000|2024-12-23 03:22:00|22089.12|22009.12|22099.14|22019.14|22099.14|22019.14|22089.12|22009.12|10
1734924130000|2024-12-23 03:22:10|22101.68|22021.68|22117.7|22037.7|22117.7|22037.7|22101.68|22021.68|10
1734924140000|2024-12-23 03:22:20|22118.71|22038.71|22122.88|22042.88|22122.88|22042.88|22118.71|22038.71|10
1734924150000|2024-12-23 03:22:30|22123.56|22043.56|22124.12|22044.12|22124.27|22044.27|22121.9|22041.9|10
1734924160000|2024-12-23 03:22:40|22124.79|22044.79|22131|22051|22131|22051|22124.79|22044.79|9
1734924170000|2024-12-23 03:22:50|22130.98|22050.98|22135.06|22055.06|22135.66|22055.66|22130.63|22050.63|10
1734924180000|2024-12-23 03:23:00|22132.85|22052.85|22133.48|22053.48|22133.48|22053.48|22131.88|22051.88|10
1734924190000|2024-12-23 03:23:10|22132.54|22052.54|22132.93|22052.93|22134.21|22054.21|22132.28|22052.28|9
1734924200000|2024-12-23 03:23:20|22131.69|22051.69|22132.27|22052.27|22132.27|22052.27|22129.33|22049.33|10
1734924210000|2024-12-23 03:23:30|22131.84|22051.84|22129.76|22049.76|22131.84|22051.84|22127.62|22047.62|10
1734924220000|2024-12-23 03:23:40|22130.66|22050.66|22133.53|22053.53|22133.53|22053.53|22130.66|22050.66|10
1734924230000|2024-12-23 03:23:50|22133.68|22053.68|22135.51|22055.51|22135.52|22055.52|22132.3|22052.3|10
1734924240000|2024-12-23 03:24:00|22135.72|22055.72|22140.05|22060.05|22140.05|22060.05|22135.21|22055.21|10
1734924250000|2024-12-23 03:24:10|22141.98|22061.98|22146.74|22066.74|22147.38|22067.38|22141.98|22061.98|10
1734924260000|2024-12-23 03:24:20|22151.8|22071.8|22142.48|22062.48|22154.8|22074.8|22142.48|22062.48|10
1734924270000|2024-12-23 03:24:30|22142.01|22062.01|22139.76|22059.76|22142.01|22062.01|22137.97|22057.97|10
1734924280000|2024-12-23 03:24:40|22140.35|22060.35|22134.02|22054.02|22140.35|22060.35|22134.02|22054.02|10
1734924290000|2024-12-23 03:24:50|22135.91|22055.91|22139.12|22059.12|22139.12|22059.12|22133.83|22053.83|10
1734924300000|2024-12-23 03:25:00|22139.01|22059.01|22141.26|22061.26|22141.26|22061.26|22138.57|22058.57|10
1734924310000|2024-12-23 03:25:10|22141.49|22061.49|22142.09|22062.09|22142.64|22062.64|22140.31|22060.31|9
1734924320000|2024-12-23 03:25:20|22139.92|22059.92|22142.37|22062.37|22143.36|22063.36|22139.92|22059.92|10
1734924330000|2024-12-23 03:25:30|22143.24|22063.24|22147.01|22067.01|22148.12|22068.12|22143.24|22063.24|10
1734924340000|2024-12-23 03:25:40|22148.75|22068.75|22162.72|22082.72|22162.72|22082.72|22148.51|22068.51|10
1734924350000|2024-12-23 03:25:50|22163.9|22083.9|22176.07|22096.07|22176.07|22096.07|22163.85|22083.85|10
1734924360000|2024-12-23 03:26:00|22175.13|22095.13|22175.97|22095.97|22180.33|22100.33|22175.13|22095.13|10
1734924370000|2024-12-23 03:26:10|22175.82|22095.82|22176.72|22096.72|22176.72|22096.72|22173.7|22093.7|10
1734924380000|2024-12-23 03:26:20|22177.09|22097.09|22181.83|22101.83|22182.33|22102.33|22176.81|22096.81|10
1734924390000|2024-12-23 03:26:30|22181.72|22101.72|22181.77|22101.77|22181.86|22101.86|22179.17|22099.17|10
1734924400000|2024-12-23 03:26:40|22181.96|22101.96|22188.78|22108.78|22188.78|22108.78|22181.96|22101.96|9
1734924410000|2024-12-23 03:26:50|22193.67|22113.67|22193.64|22113.64|22193.67|22113.67|22191.97|22111.97|10
1734924420000|2024-12-23 03:27:00|22194.28|22114.28|22195.88|22115.88|22196.94|22116.94|22194.28|22114.28|10
1734924430000|2024-12-23 03:27:10|22195.4|22115.4|22192.12|22112.12|22195.61|22115.61|22191.79|22111.79|10
1734924440000|2024-12-23 03:27:20|22191.85|22111.85|22194.77|22114.77|22196.59|22116.59|22191.85|22111.85|10
1734924450000|2024-12-23 03:27:30|22194.63|22114.63|22199.5|22119.5|22199.66|22119.66|22194.63|22114.63|9
1734924460000|2024-12-23 03:27:40|22200.17|22120.17|22200.33|22120.33|22200.8|22120.8|22199.09|22119.09|9
1734924470000|2024-12-23 03:27:50|22200.38|22120.38|22203.58|22123.58|22203.69|22123.69|22199.78|22119.78|10
1734924480000|2024-12-23 03:28:00|22203.28|22123.28|22214.15|22134.15|22214.15|22134.15|22203.07|22123.07|9
1734924490000|2024-12-23 03:28:10|22212.51|22132.51|22212.17|22132.17|22214.56|22134.56|22212.17|22132.17|10
1734924500000|2024-12-23 03:28:20|22209.97|22129.97|22215.53|22135.53|22215.53|22135.53|22208.82|22128.82|10
1734924510000|2024-12-23 03:28:30|22215.19|22135.19|22217.94|22137.94|22217.94|22137.94|22214.82|22134.82|10
1734924520000|2024-12-23 03:28:40|22218.43|22138.43|22218.9|22138.9|22219.47|22139.47|22218.43|22138.43|10
1734924530000|2024-12-23 03:28:50|22218.27|22138.27|22221.46|22141.46|22221.46|22141.46|22217.79|22137.79|10
1734924540000|2024-12-23 03:29:00|22221.53|22141.53|22227.98|22147.98|22228.05|22148.05|22220.08|22140.08|10
1734924550000|2024-12-23 03:29:10|22227.68|22147.68|22226.23|22146.23|22227.69|22147.69|22226.06|22146.06|10
1734924560000|2024-12-23 03:29:20|22226.92|22146.92|22225.22|22145.22|22226.92|22146.92|22225.02|22145.02|10
1734924570000|2024-12-23 03:29:30|22225.36|22145.36|22217.31|22137.31|22226.05|22146.05|22217.31|22137.31|10
1734924580000|2024-12-23 03:29:40|22215.83|22135.83|22216.89|22136.89|22216.9|22136.9|22213.66|22133.66|10
1734924590000|2024-12-23 03:29:50|22217.64|22137.64|22224.46|22144.46|22224.46|22144.46|22217.64|22137.64|10
1734924600000|2024-12-23 03:30:00|22223.9|22143.9|22231.4|22151.4|22231.4|22151.4|22223.41|22143.41|9
1734924610000|2024-12-23 03:30:10|22230.57|22150.57|22226.57|22146.57|22232.79|22152.79|22226.57|22146.57|10
1734924620000|2024-12-23 03:30:20|22222.09|22142.09|22224.85|22144.85|22226.17|22146.17|22222.09|22142.09|10
1734924630000|2024-12-23 03:30:30|22222.95|22142.95|22218.23|22138.23|22223.72|22143.72|22218.23|22138.23|10
1734924640000|2024-12-23 03:30:40|22216.65|22136.65|22215.22|22135.22|22216.65|22136.65|22212.37|22132.37|10
1734924650000|2024-12-23 03:30:50|22212.8|22132.8|22213.49|22133.49|22215.1|22135.1|22212.57|22132.57|10
1734924660000|2024-12-23 03:31:00|22213.47|22133.47|22211.95|22131.95|22216.2|22136.2|22210.67|22130.67|10
1734924670000|2024-12-23 03:31:10|22212.59|22132.59|22207.53|22127.53|22212.59|22132.59|22207.43|22127.43|10
1734924680000|2024-12-23 03:31:20|22209.01|22129.01|22196.17|22116.17|22209.11|22129.11|22196.17|22116.17|10
1734924690000|2024-12-23 03:31:30|22195.24|22115.24|22190.49|22110.49|22195.44|22115.44|22189.34|22109.34|10
1734924700000|2024-12-23 03:31:40|22191.96|22111.96|22198.59|22118.59|22198.59|22118.59|22191.53|22111.53|10
1734924710000|2024-12-23 03:31:50|22199.03|22119.03|22200.64|22120.64|22200.64|22120.64|22197.36|22117.36|10
1734924720000|2024-12-23 03:32:00|22201.04|22121.04|22209.47|22129.47|22209.47|22129.47|22201.04|22121.04|10
1734924730000|2024-12-23 03:32:10|22209.32|22129.32|22216.47|22136.47|22216.47|22136.47|22209.32|22129.32|10
1734924740000|2024-12-23 03:32:20|22217.69|22137.69|22204.33|22124.33|22217.69|22137.69|22204.33|22124.33|10
1734924750000|2024-12-23 03:32:30|22204.43|22124.43|22201.5|22121.5|22204.43|22124.43|22198.18|22118.18|10
1734924760000|2024-12-23 03:32:40|22198.87|22118.87|22201.66|22121.66|22203.95|22123.95|22198.87|22118.87|10
1734924770000|2024-12-23 03:32:50|22201.01|22121.01|22197.77|22117.77|22201.24|22121.24|22197.3|22117.3|10
1734924780000|2024-12-23 03:33:00|22197.25|22117.25|22200.36|22120.36|22200.52|22120.52|22197.25|22117.25|10
1734924790000|2024-12-23 03:33:10|22201.06|22121.06|22201.67|22121.67|22202.97|22122.97|22201.06|22121.06|9
1734924800000|2024-12-23 03:33:20|22201.51|22121.51|22198.28|22118.28|22202.07|22122.07|22198.28|22118.28|10
1734924810000|2024-12-23 03:33:30|22195.18|22115.18|22191.54|22111.54|22195.18|22115.18|22191.54|22111.54|10
1734924820000|2024-12-23 03:33:40|22191.24|22111.24|22175.49|22095.49|22191.24|22111.24|22175.49|22095.49|10
1734924830000|2024-12-23 03:33:50|22176.65|22096.65|22184.43|22104.43|22184.43|22104.43|22176.36|22096.36|10
1734924840000|2024-12-23 03:34:00|22184.44|22104.44|22185.24|22105.24|22187.76|22107.76|22184.44|22104.44|10
1734924850000|2024-12-23 03:34:10|22184.21|22104.21|22189.19|22109.19|22189.19|22109.19|22184.21|22104.21|10
1734924860000|2024-12-23 03:34:20|22189.36|22109.36|22195.71|22115.71|22195.71|22115.71|22189.12|22109.12|10
1734924870000|2024-12-23 03:34:30|22196.18|22116.18|22195.8|22115.8|22199.38|22119.38|22195.8|22115.8|10
1734924880000|2024-12-23 03:34:40|22194.75|22114.75|22192.19|22112.19|22194.75|22114.75|22190.51|22110.51|10
1734924890000|2024-12-23 03:34:50|22190.39|22110.39|22187.7|22107.7|22190.39|22110.39|22186.3|22106.3|10
1734924900000|2024-12-23 03:35:00|22187.77|22107.77|22188.85|22108.85|22188.85|22108.85|22186.64|22106.64|10
1734924910000|2024-12-23 03:35:10|22189.01|22109.01|22183.31|22103.31|22189.01|22109.01|22183.31|22103.31|9
1734924920000|2024-12-23 03:35:20|22183.14|22103.14|22190.56|22110.56|22190.56|22110.56|22183.14|22103.14|10
1734924930000|2024-12-23 03:35:30|22190.86|22110.86|22195.13|22115.13|22198.22|22118.22|22190.86|22110.86|10
1734924940000|2024-12-23 03:35:40|22195.24|22115.24|22192.6|22112.6|22195.24|22115.24|22191.5|22111.5|9
1734924950000|2024-12-23 03:35:50|22193.08|22113.08|22192.94|22112.94|22193.08|22113.08|22192.08|22112.08|9
1734924960000|2024-12-23 03:36:00|22192.09|22112.09|22191.2|22111.2|22192.09|22112.09|22188.16|22108.16|10
1734924970000|2024-12-23 03:36:10|22190.93|22110.93|22197.78|22117.78|22198.45|22118.45|22190.93|22110.93|10
1734924980000|2024-12-23 03:36:20|22198.99|22118.99|22191.22|22111.22|22199.58|22119.58|22191.22|22111.22|10
1734924990000|2024-12-23 03:36:30|22191.18|22111.18|22185.08|22105.08|22191.18|22111.18|22185.08|22105.08|10
1734925000000|2024-12-23 03:36:40|22184.3|22104.3|22175.82|22095.82|22185.23|22105.23|22174.68|22094.68|10
1734925010000|2024-12-23 03:36:50|22175.19|22095.19|22180.12|22100.12|22180.12|22100.12|22175.19|22095.19|10
1734925020000|2024-12-23 03:37:00|22179.91|22099.91|22181.29|22101.29|22182.17|22102.17|22177.41|22097.41|10
1734925030000|2024-12-23 03:37:10|22182.92|22102.92|22189.89|22109.89|22190.65|22110.65|22182.92|22102.92|10
1734925040000|2024-12-23 03:37:20|22189.78|22109.78|22196.98|22116.98|22196.98|22116.98|22189.49|22109.49|10
1734925050000|2024-12-23 03:37:30|22195.94|22115.94|22197.85|22117.85|22199.39|22119.39|22195.5|22115.5|10
1734925060000|2024-12-23 03:37:40|22197.59|22117.59|22204.57|22124.57|22206.71|22126.71|22197.59|22117.59|10
1734925070000|2024-12-23 03:37:50|22204.79|22124.79|22209.89|22129.89|22209.89|22129.89|22204.79|22124.79|10
1734925080000|2024-12-23 03:38:00|22210.86|22130.86|22222.49|22142.49|22222.65|22142.65|22210.86|22130.86|10
1734925090000|2024-12-23 03:38:10|22223.84|22143.84|22231.1|22151.1|22231.1|22151.1|22223.84|22143.84|10
1734925100000|2024-12-23 03:38:20|22231.68|22151.68|22242.57|22162.57|22242.57|22162.57|22231.45|22151.45|10
1734925110000|2024-12-23 03:38:30|22242.64|22162.64|22238.57|22158.57|22244.48|22164.48|22238.57|22158.57|10
1734925120000|2024-12-23 03:38:40|22238.24|22158.24|22230.71|22150.71|22238.24|22158.24|22229.48|22149.48|10
1734925130000|2024-12-23 03:38:50|22231.18|22151.18|22219.77|22139.77|22231.18|22151.18|22219.77|22139.77|10
1734925140000|2024-12-23 03:39:00|22219.5|22139.5|22217.64|22137.64|22219.5|22139.5|22215.8|22135.8|10
1734925150000|2024-12-23 03:39:10|22216.97|22136.97|22210.32|22130.32|22216.97|22136.97|22210.32|22130.32|10
1734925160000|2024-12-23 03:39:20|22210.19|22130.19|22207.25|22127.25|22210.19|22130.19|22206.94|22126.94|9
1734925170000|2024-12-23 03:39:30|22206.7|22126.7|22205.51|22125.51|22206.7|22126.7|22202.59|22122.59|10
1734925180000|2024-12-23 03:39:40|22205.56|22125.56|22210.08|22130.08|22212.5|22132.5|22205.56|22125.56|10
1734925190000|2024-12-23 03:39:50|22211.7|22131.7|22209.84|22129.84|22211.7|22131.7|22208.48|22128.48|10
1734925200000|2024-12-23 03:40:00|22210.06|22130.06|22208.3|22128.3|22210.06|22130.06|22205.94|22125.94|10
1734925210000|2024-12-23 03:40:10|22209.9|22129.9|22209.35|22129.35|22210.22|22130.22|22208.63|22128.63|10
1734925220000|2024-12-23 03:40:20|22208.66|22128.66|22202.35|22122.35|22210.78|22130.78|22202.14|22122.14|9
1734925230000|2024-12-23 03:40:30|22202.99|22122.99|22204.83|22124.83|22205.12|22125.12|22202.99|22122.99|10
1734925240000|2024-12-23 03:40:40|22205.31|22125.31|22214.58|22134.58|22214.58|22134.58|22205.31|22125.31|10
1734925250000|2024-12-23 03:40:50|22215.07|22135.07|22219.5|22139.5|22219.5|22139.5|22215.07|22135.07|10
1734925260000|2024-12-23 03:41:00|22219.87|22139.87|22229.22|22149.22|22229.87|22149.87|22219.87|22139.87|10
1734925270000|2024-12-23 03:41:10|22229.05|22149.05|22237.62|22157.62|22237.62|22157.62|22228.19|22148.19|10
1734925280000|2024-12-23 03:41:20|22238.67|22158.67|22238.38|22158.38|22239.85|22159.85|22238.38|22158.38|10
1734925290000|2024-12-23 03:41:30|22238.26|22158.26|22238.08|22158.08|22238.43|22158.43|22236.66|22156.66|10
1734925300000|2024-12-23 03:41:40|22237.92|22157.92|22241.86|22161.86|22242.21|22162.21|22237.92|22157.92|10
1734925310000|2024-12-23 03:41:50|22242.04|22162.04|22247.48|22167.48|22247.63|22167.63|22242.04|22162.04|10
1734925320000|2024-12-23 03:42:00|22247.74|22167.74|22245.19|22165.19|22248.18|22168.18|22243.77|22163.77|10
1734925330000|2024-12-23 03:42:10|22244.62|22164.62|22232.82|22152.82|22244.62|22164.62|22232.82|22152.82|10
1734925340000|2024-12-23 03:42:20|22233.19|22153.19|22232.98|22152.98|22233.19|22153.19|22232.38|22152.38|10
1734925350000|2024-12-23 03:42:30|22232.43|22152.43|22229.18|22149.18|22232.43|22152.43|22229.18|22149.18|10
1734925360000|2024-12-23 03:42:40|22230.62|22150.62|22232.68|22152.68|22232.91|22152.91|22230.62|22150.62|10
1734925370000|2024-12-23 03:42:50|22232.35|22152.35|22234.86|22154.86|22234.86|22154.86|22231.32|22151.32|10
1734925380000|2024-12-23 03:43:00|22234.8|22154.8|22229.57|22149.57|22235.02|22155.02|22229.47|22149.47|10
1734925390000|2024-12-23 03:43:10|22229.48|22149.48|22229.07|22149.07|22229.85|22149.85|22227.72|22147.72|10
1734925400000|2024-12-23 03:43:20|22229.16|22149.16|22226.03|22146.03|22229.16|22149.16|22226.03|22146.03|10
1734925410000|2024-12-23 03:43:30|22225.91|22145.91|22222.11|22142.11|22225.91|22145.91|22221.38|22141.38|10
1734925420000|2024-12-23 03:43:40|22222.87|22142.87|22227.4|22147.4|22227.4|22147.4|22222.39|22142.39|10
1734925430000|2024-12-23 03:43:50|22227.89|22147.89|22226.75|22146.75|22228.58|22148.58|22226.75|22146.75|10
1734925440000|2024-12-23 03:44:00|22226.88|22146.88|22230.38|22150.38|22231.23|22151.23|22226.88|22146.88|10
1734925450000|2024-12-23 03:44:10|22230.14|22150.14|22229.37|22149.37|22230.62|22150.62|22229.37|22149.37|10
1734925460000|2024-12-23 03:44:20|22230.66|22150.66|22234.57|22154.57|22234.57|22154.57|22230.66|22150.66|10
1734925470000|2024-12-23 03:44:30|22236.04|22156.04|22240.86|22160.86|22240.86|22160.86|22236.04|22156.04|10
1734925480000|2024-12-23 03:44:40|22241.71|22161.71|22247.93|22167.93|22248.03|22168.03|22241.71|22161.71|10
1734925490000|2024-12-23 03:44:50|22248|22168|22247.57|22167.57|22248|22168|22246.23|22166.23|10
1734925500000|2024-12-23 03:45:00|22247.73|22167.73|22252.85|22172.85|22253.64|22173.64|22247.62|22167.62|10
1734925510000|2024-12-23 03:45:10|22252.97|22172.97|22252.02|22172.02|22255.09|22175.09|22252.02|22172.02|10
1734925520000|2024-12-23 03:45:20|22250.64|22170.64|22246.02|22166.02|22250.64|22170.64|22246.02|22166.02|10
1734925530000|2024-12-23 03:45:30|22245.55|22165.55|22243.73|22163.73|22245.72|22165.72|22243.51|22163.51|10
1734925540000|2024-12-23 03:45:40|22243.51|22163.51|22246.01|22166.01|22246.01|22166.01|22243.51|22163.51|10
1734925550000|2024-12-23 03:45:50|22246.78|22166.78|22248.84|22168.84|22249.58|22169.58|22246.78|22166.78|10
1734925560000|2024-12-23 03:46:00|22248.11|22168.11|22248.82|22168.82|22249.55|22169.55|22247.6|22167.6|10
1734925570000|2024-12-23 03:46:10|22248.24|22168.24|22247.41|22167.41|22248.38|22168.38|22246.66|22166.66|10
1734925580000|2024-12-23 03:46:20|22247.35|22167.35|22259.46|22179.46|22259.46|22179.46|22247.12|22167.12|10
1734925590000|2024-12-23 03:46:30|22259.5|22179.5|22259.97|22179.97|22260.7|22180.7|22259.5|22179.5|10
1734925600000|2024-12-23 03:46:40|22259.82|22179.82|22255.54|22175.54|22260.41|22180.41|22255.54|22175.54|10
1734925610000|2024-12-23 03:46:50|22254.91|22174.91|22250.39|22170.39|22254.91|22174.91|22248.74|22168.74|10
1734925620000|2024-12-23 03:47:00|22251.86|22171.86|22259.48|22179.48|22260.49|22180.49|22251.86|22171.86|10
1734925630000|2024-12-23 03:47:10|22259.94|22179.94|22256.95|22176.95|22260.43|22180.43|22256.95|22176.95|10
1734925640000|2024-12-23 03:47:20|22257.06|22177.06|22251.65|22171.65|22257.06|22177.06|22251.33|22171.33|10
1734925650000|2024-12-23 03:47:30|22252.26|22172.26|22248.44|22168.44|22252.26|22172.26|22247.78|22167.78|10
1734925660000|2024-12-23 03:47:40|22248.1|22168.1|22246.03|22166.03|22248.71|22168.71|22245.79|22165.79|10
1734925670000|2024-12-23 03:47:50|22243.43|22163.43|22238.28|22158.28|22243.43|22163.43|22238.28|22158.28|10
1734925680000|2024-12-23 03:48:00|22237.94|22157.94|22234.37|22154.37|22238.54|22158.54|22233.81|22153.81|10
1734925690000|2024-12-23 03:48:10|22234.07|22154.07|22231.5|22151.5|22234.48|22154.48|22231.5|22151.5|10
1734925700000|2024-12-23 03:48:20|22230.77|22150.77|22235.01|22155.01|22235.4|22155.4|22230.44|22150.44|10
1734925710000|2024-12-23 03:48:30|22235.87|22155.87|22239.81|22159.81|22239.81|22159.81|22235.87|22155.87|10
1734925720000|2024-12-23 03:48:40|22239.21|22159.21|22237.65|22157.65|22239.21|22159.21|22237.65|22157.65|10
1734925730000|2024-12-23 03:48:50|22237.7|22157.7|22237.73|22157.73|22238.72|22158.72|22236.53|22156.53|10
1734925740000|2024-12-23 03:49:00|22238.55|22158.55|22234.22|22154.22|22238.58|22158.58|22234.17|22154.17|10
1734925750000|2024-12-23 03:49:10|22234.14|22154.14|22232.58|22152.58|22234.63|22154.63|22232.58|22152.58|10
1734925760000|2024-12-23 03:49:20|22232.14|22152.14|22228.65|22148.65|22232.14|22152.14|22228.65|22148.65|10
1734925770000|2024-12-23 03:49:30|22229.17|22149.17|22230.37|22150.37|22230.37|22150.37|22229.14|22149.14|10
1734925780000|2024-12-23 03:49:40|22230.21|22150.21|22229.43|22149.43|22231.27|22151.27|22229.43|22149.43|10
1734925790000|2024-12-23 03:49:50|22228.45|22148.45|22234.02|22154.02|22234.02|22154.02|22228.22|22148.22|10
1734925800000|2024-12-23 03:50:00|22233.95|22153.95|22247.11|22167.11|22247.11|22167.11|22233.74|22153.74|10
1734925810000|2024-12-23 03:50:10|22248.54|22168.54|22249.6|22169.6|22251.94|22171.94|22248.54|22168.54|10
1734925820000|2024-12-23 03:50:20|22249.47|22169.47|22244.2|22164.2|22249.47|22169.47|22244.2|22164.2|10
1734925830000|2024-12-23 03:50:30|22245.08|22165.08|22257.22|22177.22|22257.22|22177.22|22245.08|22165.08|10
1734925840000|2024-12-23 03:50:40|22258.33|22178.33|22271.4|22191.4|22271.4|22191.4|22258.33|22178.33|10
1734925850000|2024-12-23 03:50:50|22272.72|22192.72|22281.84|22201.84|22282.35|22202.35|22272.72|22192.72|10
1734925860000|2024-12-23 03:51:00|22281.61|22201.61|22281.06|22201.06|22281.79|22201.79|22281.06|22201.06|10
1734925870000|2024-12-23 03:51:10|22280.1|22200.1|22276.39|22196.39|22281.73|22201.73|22276.15|22196.15|9
1734925880000|2024-12-23 03:51:20|22276.54|22196.54|22288.23|22208.23|22288.23|22208.23|22276.54|22196.54|10
1734925890000|2024-12-23 03:51:30|22288.7|22208.7|22293.99|22213.99|22293.99|22213.99|22288.7|22208.7|10
1734925900000|2024-12-23 03:51:40|22292.38|22212.38|22291.9|22211.9|22292.48|22212.48|22291.41|22211.41|10
1734925910000|2024-12-23 03:51:50|22292.19|22212.19|22293.27|22213.27|22295.01|22215.01|22292.19|22212.19|10
1734925920000|2024-12-23 03:52:00|22293.22|22213.22|22290.11|22210.11|22294.49|22214.49|22290.11|22210.11|10
1734925930000|2024-12-23 03:52:10|22290.03|22210.03|22292.59|22212.59|22292.59|22212.59|22288.73|22208.73|10
1734925940000|2024-12-23 03:52:20|22294.48|22214.48|22298.19|22218.19|22298.54|22218.54|22294.48|22214.48|10
1734925950000|2024-12-23 03:52:30|22298.08|22218.08|22298.52|22218.52|22298.52|22218.52|22297.84|22217.84|10
1734925960000|2024-12-23 03:52:40|22298.89|22218.89|22297.29|22217.29|22298.95|22218.95|22297.29|22217.29|10
1734925970000|2024-12-23 03:52:50|22297.71|22217.71|22298.96|22218.96|22299.48|22219.48|22297.02|22217.02|10
1734925980000|2024-12-23 03:53:00|22299.77|22219.77|22299.78|22219.78|22300.19|22220.19|22299.62|22219.62|10
1734925990000|2024-12-23 03:53:10|22299.84|22219.84|22298.97|22218.97|22299.84|22219.84|22297.93|22217.93|10
1734926000000|2024-12-23 03:53:20|22299.02|22219.02|22298.16|22218.16|22299.64|22219.64|22298.14|22218.14|10
1734926010000|2024-12-23 03:53:30|22298.29|22218.29|22299.55|22219.55|22299.56|22219.56|22298.27|22218.27|10
1734926020000|2024-12-23 03:53:40|22299.16|22219.16|22292.62|22212.62|22299.16|22219.16|22292.62|22212.62|10
1734926030000|2024-12-23 03:53:50|22293.81|22213.81|22291.79|22211.79|22293.81|22213.81|22291.01|22211.01|10
1734926040000|2024-12-23 03:54:00|22292.74|22212.74|22295|22215|22295.24|22215.24|22292.48|22212.48|10
1734926050000|2024-12-23 03:54:10|22295.43|22215.43|22294.77|22214.77|22296.04|22216.04|22293.69|22213.69|10
1734926060000|2024-12-23 03:54:20|22294.62|22214.62|22297.2|22217.2|22297.2|22217.2|22294.62|22214.62|10
1734926070000|2024-12-23 03:54:30|22297.48|22217.48|22299.52|22219.52|22299.52|22219.52|22297.42|22217.42|10
1734926080000|2024-12-23 03:54:40|22299.94|22219.94|22295.61|22215.61|22299.94|22219.94|22295.61|22215.61|10
1734926090000|2024-12-23 03:54:50|22294.17|22214.17|22296.42|22216.42|22297.22|22217.22|22294.07|22214.07|10
1734926100000|2024-12-23 03:55:00|22296.05|22216.05|22295.2|22215.2|22296.05|22216.05|22294.69|22214.69|10
1734926110000|2024-12-23 03:55:10|22295.87|22215.87|22298.61|22218.61|22298.61|22218.61|22295.87|22215.87|10
1734926120000|2024-12-23 03:55:20|22298.12|22218.12|22295.22|22215.22|22298.12|22218.12|22295.05|22215.05|10
1734926130000|2024-12-23 03:55:30|22295.63|22215.63|22294.71|22214.71|22295.63|22215.63|22294.1|22214.1|10
1734926140000|2024-12-23 03:55:40|22294.94|22214.94|22297.42|22217.42|22297.42|22217.42|22294.79|22214.79|10
1734926150000|2024-12-23 03:55:50|22298.56|22218.56|22299.95|22219.95|22299.97|22219.97|22298.56|22218.56|10
1734926160000|2024-12-23 03:56:00|22300|22220|22306.52|22226.52|22306.52|22226.52|22299.87|22219.87|10
1734926170000|2024-12-23 03:56:10|22307.34|22227.34|22310.79|22230.79|22310.79|22230.79|22307.34|22227.34|10
1734926180000|2024-12-23 03:56:20|22311.15|22231.15|22321.94|22241.94|22322.35|22242.35|22311.15|22231.15|10
1734926190000|2024-12-23 03:56:30|22322.04|22242.04|22322.73|22242.73|22322.73|22242.73|22320.74|22240.74|10
1734926200000|2024-12-23 03:56:40|22322.35|22242.35|22323.34|22243.34|22323.34|22243.34|22320.32|22240.32|10
1734926210000|2024-12-23 03:56:50|22323.36|22243.36|22326.6|22246.6|22327.5|22247.5|22323.36|22243.36|10
1734926220000|2024-12-23 03:57:00|22326.27|22246.27|22325.87|22245.87|22326.45|22246.45|22324.71|22244.71|10
1734926230000|2024-12-23 03:57:10|22326.06|22246.06|22320.33|22240.33|22326.17|22246.17|22320.33|22240.33|10
1734926240000|2024-12-23 03:57:20|22319.84|22239.84|22315.19|22235.19|22319.96|22239.96|22315.19|22235.19|10
1734926250000|2024-12-23 03:57:30|22314.41|22234.41|22308.85|22228.85|22314.41|22234.41|22308.85|22228.85|10
1734926260000|2024-12-23 03:57:40|22309.25|22229.25|22306.19|22226.19|22309.25|22229.25|22306.19|22226.19|9
1734926270000|2024-12-23 03:57:50|22304.32|22224.32|22287.98|22207.98|22304.32|22224.32|22287.98|22207.98|10
1734926280000|2024-12-23 03:58:00|22288|22208|22292.62|22212.62|22292.62|22212.62|22287.2|22207.2|10
1734926290000|2024-12-23 03:58:10|22292.66|22212.66|22298.21|22218.21|22298.21|22218.21|22292.66|22212.66|9
1734926300000|2024-12-23 03:58:20|22298.38|22218.38|22299.5|22219.5|22301.31|22221.31|22298.38|22218.38|10
1734926310000|2024-12-23 03:58:30|22300.69|22220.69|22299.93|22219.93|22300.76|22220.76|22299.93|22219.93|10
1734926320000|2024-12-23 03:58:40|22299.44|22219.44|22296.84|22216.84|22299.44|22219.44|22295.6|22215.6|9
1734926330000|2024-12-23 03:58:50|22296.41|22216.41|22295.11|22215.11|22296.53|22216.53|22294.6|22214.6|10
1734926340000|2024-12-23 03:59:00|22295.16|22215.16|22298.18|22218.18|22298.29|22218.29|22295.16|22215.16|10
1734926350000|2024-12-23 03:59:10|22298.1|22218.1|22298.72|22218.72|22298.72|22218.72|22297.54|22217.54|9
1734926360000|2024-12-23 03:59:20|22298.85|22218.85|22298.38|22218.38|22299.5|22219.5|22298.19|22218.19|9
1734926370000|2024-12-23 03:59:30|22299.21|22219.21|22298.22|22218.22|22301.62|22221.62|22298.22|22218.22|10
1734926380000|2024-12-23 03:59:40|22297.99|22217.99|22297.74|22217.74|22297.99|22217.99|22297.24|22217.24|10
1734926390000|2024-12-23 03:59:50|22297.84|22217.84|22297.66|22217.66|22297.9|22217.9|22297.4|22217.4|10
1734926400000|2024-12-23 04:00:00|22297.58|22217.58|22300.59|22220.59|22300.59|22220.59|22297.12|22217.12|10
1734926410000|2024-12-23 04:00:10|22300.76|22220.76|22305.7|22225.7|22305.7|22225.7|22300.64|22220.64|10
1734926420000|2024-12-23 04:00:20|22306.37|22226.37|22305.57|22225.57|22307.79|22227.79|22305.57|22225.57|10
1734926430000|2024-12-23 04:00:30|22302.61|22222.61|22302.25|22222.25|22302.73|22222.73|22301.96|22221.96|10
1734926440000|2024-12-23 04:00:40|22301.2|22221.2|22298.96|22218.96|22301.2|22221.2|22298.03|22218.03|10
1734926450000|2024-12-23 04:00:50|22298.82|22218.82|22292.77|22212.77|22298.82|22218.82|22292.77|22212.77|10
1734926460000|2024-12-23 04:01:00|22292.72|22212.72|22291.27|22211.27|22292.72|22212.72|22291.27|22211.27|9
1734926470000|2024-12-23 04:01:10|22290.1|22210.1|22285.77|22205.77|22290.1|22210.1|22285.77|22205.77|10
1734926480000|2024-12-23 04:01:20|22285.21|22205.21|22281.31|22201.31|22285.21|22205.21|22280.73|22200.73|10
1734926490000|2024-12-23 04:01:30|22281.86|22201.86|22284.39|22204.39|22284.39|22204.39|22281.82|22201.82|10
1734926500000|2024-12-23 04:01:40|22284.68|22204.68|22284.83|22204.83|22285.99|22205.99|22284.19|22204.19|10
1734926510000|2024-12-23 04:01:50|22281.89|22201.89|22284.75|22204.75|22284.75|22204.75|22281.89|22201.89|10
1734926520000|2024-12-23 04:02:00|22285.52|22205.52|22275.6|22195.6|22285.59|22205.59|22275.6|22195.6|10
1734926530000|2024-12-23 04:02:10|22273.66|22193.66|22269.36|22189.36|22273.66|22193.66|22269.22|22189.22|10
1734926540000|2024-12-23 04:02:20|22269.7|22189.7|22267.38|22187.38|22270.47|22190.47|22267.38|22187.38|10
1734926550000|2024-12-23 04:02:30|22266.52|22186.52|22262.43|22182.43|22266.63|22186.63|22262.43|22182.43|10
1734926560000|2024-12-23 04:02:40|22262.49|22182.49|22262.63|22182.63|22263.28|22183.28|22261.38|22181.38|10
1734926570000|2024-12-23 04:02:50|22262.51|22182.51|22260.1|22180.1|22262.7|22182.7|22260.1|22180.1|10
1734926580000|2024-12-23 04:03:00|22258.8|22178.8|22257.43|22177.43|22258.8|22178.8|22255.36|22175.36|10
1734926590000|2024-12-23 04:03:10|22258.39|22178.39|22260.37|22180.37|22260.37|22180.37|22258.39|22178.39|10
1734926600000|2024-12-23 04:03:20|22260.23|22180.23|22261.9|22181.9|22262.72|22182.72|22260.23|22180.23|10
1734926610000|2024-12-23 04:03:30|22262.8|22182.8|22263.53|22183.53|22265.89|22185.89|22262.8|22182.8|10
1734926620000|2024-12-23 04:03:40|22263.58|22183.58|22269.62|22189.62|22269.62|22189.62|22263.16|22183.16|10
1734926630000|2024-12-23 04:03:50|22270.33|22190.33|22272.96|22192.96|22272.96|22192.96|22270.14|22190.14|10
1734926640000|2024-12-23 04:04:00|22273.65|22193.65|22276.34|22196.34|22276.54|22196.54|22273.63|22193.63|10
1734926650000|2024-12-23 04:04:10|22276.01|22196.01|22278.27|22198.27|22279.88|22199.88|22276.01|22196.01|10
1734926660000|2024-12-23 04:04:20|22277.96|22197.96|22270.74|22190.74|22277.96|22197.96|22270.74|22190.74|9
1734926670000|2024-12-23 04:04:30|22270.24|22190.24|22276.71|22196.71|22276.71|22196.71|22269.7|22189.7|10
1734926680000|2024-12-23 04:04:40|22277.36|22197.36|22281.57|22201.57|22281.57|22201.57|22277.17|22197.17|10
1734926690000|2024-12-23 04:04:50|22282.08|22202.08|22299.22|22219.22|22299.22|22219.22|22282.08|22202.08|10
1734926700000|2024-12-23 04:05:00|22301.54|22221.54|22316.3|22236.3|22316.3|22236.3|22301.54|22221.54|10
1734926710000|2024-12-23 04:05:10|22314.04|22234.04|22308.47|22228.47|22315.55|22235.55|22308.47|22228.47|10
1734926720000|2024-12-23 04:05:20|22305.33|22225.33|22304.12|22224.12|22306.31|22226.31|22301.98|22221.98|10
1734926730000|2024-12-23 04:05:30|22305.24|22225.24|22314.04|22234.04|22314.04|22234.04|22305.24|22225.24|10
1734926740000|2024-12-23 04:05:40|22313.44|22233.44|22318.46|22238.46|22318.46|22238.46|22313.44|22233.44|10
1734926750000|2024-12-23 04:05:50|22321.35|22241.35|22326.98|22246.98|22327.34|22247.34|22321.35|22241.35|10
1734926760000|2024-12-23 04:06:00|22326.89|22246.89|22324.64|22244.64|22327.42|22247.42|22323.69|22243.69|10
1734926770000|2024-12-23 04:06:10|22324.9|22244.9|22326.93|22246.93|22327.25|22247.25|22324.33|22244.33|10
1734926780000|2024-12-23 04:06:20|22327.45|22247.45|22339.39|22259.39|22339.62|22259.62|22327.45|22247.45|10
1734926790000|2024-12-23 04:06:30|22338.68|22258.68|22349.73|22269.73|22349.73|22269.73|22338.68|22258.68|10
1734926800000|2024-12-23 04:06:40|22353.68|22273.68|22366.48|22286.48|22366.48|22286.48|22353.68|22273.68|10
1734926810000|2024-12-23 04:06:50|22367.14|22287.14|22381.26|22301.26|22381.26|22301.26|22367.05|22287.05|10
1734926820000|2024-12-23 04:07:00|22381.85|22301.85|22383.24|22303.24|22387.34|22307.34|22381.85|22301.85|10
1734926830000|2024-12-23 04:07:10|22382.19|22302.19|22387.71|22307.71|22387.71|22307.71|22381.86|22301.86|10
1734926840000|2024-12-23 04:07:20|22387|22307|22385.02|22305.02|22389.58|22309.58|22385.02|22305.02|10
1734926850000|2024-12-23 04:07:30|22384.38|22304.38|22382.6|22302.6|22386.08|22306.08|22382.6|22302.6|10
1734926860000|2024-12-23 04:07:40|22381.84|22301.84|22370.49|22290.49|22381.84|22301.84|22370.49|22290.49|10
1734926870000|2024-12-23 04:07:50|22368.96|22288.96|22374.01|22294.01|22376.7|22296.7|22368.96|22288.96|10
1734926880000|2024-12-23 04:08:00|22373.1|22293.1|22374.09|22294.09|22374.89|22294.89|22372.64|22292.64|10
1734926890000|2024-12-23 04:08:10|22373.47|22293.47|22366.21|22286.21|22374.03|22294.03|22366.21|22286.21|10
1734926900000|2024-12-23 04:08:20|22365.52|22285.52|22361.38|22281.38|22365.52|22285.52|22361.38|22281.38|10
1734926910000|2024-12-23 04:08:30|22363.92|22283.92|22363.47|22283.47|22369.37|22289.37|22363.47|22283.47|10
1734926920000|2024-12-23 04:08:40|22363.56|22283.56|22353.19|22273.19|22364.38|22284.38|22353.19|22273.19|10
1734926930000|2024-12-23 04:08:50|22351.89|22271.89|22357.38|22277.38|22357.38|22277.38|22351.09|22271.09|10
1734926940000|2024-12-23 04:09:00|22359.54|22279.54|22356.77|22276.77|22359.54|22279.54|22354|22274|10
1734926950000|2024-12-23 04:09:10|22358.8|22278.8|22346.07|22266.07|22359.22|22279.22|22344.26|22264.26|10
1734926960000|2024-12-23 04:09:20|22345.69|22265.69|22346.08|22266.08|22346.98|22266.98|22338.68|22258.68|10
1734926970000|2024-12-23 04:09:30|22346.44|22266.44|22344.78|22264.78|22346.75|22266.75|22344.78|22264.78|10
1734926980000|2024-12-23 04:09:40|22344.5|22264.5|22341.6|22261.6|22344.95|22264.95|22341.6|22261.6|10
1734926990000|2024-12-23 04:09:50|22341.59|22261.59|22340.46|22260.46|22343|22263|22339.74|22259.74|10
1734927000000|2024-12-23 04:10:00|22340.54|22260.54|22340.43|22260.43|22341.11|22261.11|22340.35|22260.35|8
1734927010000|2024-12-23 04:10:10|22341.35|22261.35|22351.51|22271.51|22351.51|22271.51|22341.35|22261.35|10
1734927020000|2024-12-23 04:10:20|22352.43|22272.43|22360.64|22280.64|22361.26|22281.26|22352.32|22272.32|10
1734927030000|2024-12-23 04:10:30|22359.09|22279.09|22352.53|22272.53|22359.09|22279.09|22350.6|22270.6|10
1734927040000|2024-12-23 04:10:40|22352.64|22272.64|22349.8|22269.8|22353.25|22273.25|22349.72|22269.72|10
1734927050000|2024-12-23 04:10:50|22349.7|22269.7|22350.14|22270.14|22350.72|22270.72|22349.7|22269.7|9
1734927060000|2024-12-23 04:11:00|22350.26|22270.26|22343.2|22263.2|22350.26|22270.26|22343.2|22263.2|10
1734927070000|2024-12-23 04:11:10|22343.56|22263.56|22347.2|22267.2|22347.2|22267.2|22343.27|22263.27|10
1734927080000|2024-12-23 04:11:20|22346.75|22266.75|22349.87|22269.87|22350.07|22270.07|22345.86|22265.86|10
1734927090000|2024-12-23 04:11:30|22349.79|22269.79|22350.97|22270.97|22351.08|22271.08|22348.86|22268.86|10
1734927100000|2024-12-23 04:11:40|22352.05|22272.05|22356.73|22276.73|22356.73|22276.73|22351.06|22271.06|10
1734927110000|2024-12-23 04:11:50|22357.08|22277.08|22362.28|22282.28|22362.28|22282.28|22356.78|22276.78|10
1734927120000|2024-12-23 04:12:00|22363.6|22283.6|22371.95|22291.95|22371.95|22291.95|22363.5|22283.5|10
1734927130000|2024-12-23 04:12:10|22372.5|22292.5|22379.39|22299.39|22380.78|22300.78|22372.5|22292.5|10
1734927140000|2024-12-23 04:12:20|22379.11|22299.11|22371.36|22291.36|22379.11|22299.11|22371.36|22291.36|10
1734927150000|2024-12-23 04:12:30|22369.88|22289.88|22367.5|22287.5|22369.88|22289.88|22364.66|22284.66|10
1734927160000|2024-12-23 04:12:40|22369.11|22289.11|22371.18|22291.18|22371.85|22291.85|22369.11|22289.11|10
1734927170000|2024-12-23 04:12:50|22370.76|22290.76|22369.76|22289.76|22370.9|22290.9|22367.97|22287.97|10
1734927180000|2024-12-23 04:13:00|22369.71|22289.71|22372.32|22292.32|22372.32|22292.32|22369.71|22289.71|10
1734927190000|2024-12-23 04:13:10|22372.68|22292.68|22372.69|22292.69|22372.69|22292.69|22370.75|22290.75|10
1734927200000|2024-12-23 04:13:20|22373.11|22293.11|22373.95|22293.95|22374.29|22294.29|22372.96|22292.96|10
1734927210000|2024-12-23 04:13:30|22373.8|22293.8|22374.42|22294.42|22374.42|22294.42|22372.31|22292.31|10
1734927220000|2024-12-23 04:13:40|22373.53|22293.53|22379.07|22299.07|22379.07|22299.07|22373.29|22293.29|10
1734927230000|2024-12-23 04:13:50|22379.53|22299.53|22381.37|22301.37|22381.37|22301.37|22378.22|22298.22|10
1734927240000|2024-12-23 04:14:00|22381.47|22301.47|22384.17|22304.17|22384.62|22304.62|22381.47|22301.47|10
1734927250000|2024-12-23 04:14:10|22384.58|22304.58|22384.59|22304.59|22385.5|22305.5|22382.61|22302.61|10
1734927260000|2024-12-23 04:14:20|22384.49|22304.49|22380.95|22300.95|22384.54|22304.54|22380.95|22300.95|10
1734927270000|2024-12-23 04:14:30|22380.06|22300.06|22374.92|22294.92|22380.06|22300.06|22374.92|22294.92|10
1734927280000|2024-12-23 04:14:40|22372.85|22292.85|22371|22291|22372.85|22292.85|22368.19|22288.19|10
1734927290000|2024-12-23 04:14:50|22370.54|22290.54|22371.25|22291.25|22371.25|22291.25|22369.45|22289.45|10
1734927300000|2024-12-23 04:15:00|22371.3|22291.3|22368.6|22288.6|22371.33|22291.33|22367.06|22287.06|10
1734927310000|2024-12-23 04:15:10|22368.38|22288.38|22360.29|22280.29|22368.38|22288.38|22360.29|22280.29|10
1734927320000|2024-12-23 04:15:20|22360.69|22280.69|22360.12|22280.12|22360.78|22280.78|22359.5|22279.5|10
1734927330000|2024-12-23 04:15:30|22360.08|22280.08|22356.04|22276.04|22360.08|22280.08|22353.78|22273.78|10
1734927340000|2024-12-23 04:15:40|22355.92|22275.92|22357.99|22277.99|22357.99|22277.99|22355.92|22275.92|10
1734927350000|2024-12-23 04:15:50|22357.96|22277.96|22355.12|22275.12|22357.96|22277.96|22355.12|22275.12|10
1734927360000|2024-12-23 04:16:00|22354.02|22274.02|22352.17|22272.17|22354.71|22274.71|22352.17|22272.17|10
1734927370000|2024-12-23 04:16:10|22351.19|22271.19|22345.39|22265.39|22351.19|22271.19|22345.35|22265.35|10
1734927380000|2024-12-23 04:16:20|22345.18|22265.18|22343.52|22263.52|22345.18|22265.18|22342.64|22262.64|10
1734927390000|2024-12-23 04:16:30|22343.7|22263.7|22344.32|22264.32|22345.18|22265.18|22342.91|22262.91|10
1734927400000|2024-12-23 04:16:40|22344.03|22264.03|22343.04|22263.04|22347.97|22267.97|22343.04|22263.04|10
1734927410000|2024-12-23 04:16:50|22344.88|22264.88|22349.78|22269.78|22350.66|22270.66|22344.88|22264.88|10
1734927420000|2024-12-23 04:17:00|22349.74|22269.74|22350.41|22270.41|22351.81|22271.81|22349.35|22269.35|10
1734927430000|2024-12-23 04:17:10|22350.64|22270.64|22349.36|22269.36|22350.73|22270.73|22349.02|22269.02|10
1734927440000|2024-12-23 04:17:20|22351.28|22271.28|22350.27|22270.27|22352.14|22272.14|22350.27|22270.27|10
1734927450000|2024-12-23 04:17:30|22350.25|22270.25|22352.43|22272.43|22352.43|22272.43|22350.25|22270.25|10
1734927460000|2024-12-23 04:17:40|22353.94|22273.94|22353.53|22273.53|22355.91|22275.91|22352.17|22272.17|10
1734927470000|2024-12-23 04:17:50|22353.23|22273.23|22348.73|22268.73|22353.54|22273.54|22348.73|22268.73|10
1734927480000|2024-12-23 04:18:00|22348.79|22268.79|22347.94|22267.94|22349.56|22269.56|22347.52|22267.52|10
1734927490000|2024-12-23 04:18:10|22347.63|22267.63|22353.81|22273.81|22353.9|22273.9|22347.3|22267.3|10
1734927500000|2024-12-23 04:18:20|22353.48|22273.48|22346.16|22266.16|22353.48|22273.48|22346.16|22266.16|10
1734927510000|2024-12-23 04:18:30|22345.92|22265.92|22338.33|22258.33|22347.01|22267.01|22338.33|22258.33|10
1734927520000|2024-12-23 04:18:40|22338.83|22258.83|22344.47|22264.47|22344.47|22264.47|22338.83|22258.83|10
1734927530000|2024-12-23 04:18:50|22344.29|22264.29|22344.32|22264.32|22344.93|22264.93|22343.79|22263.79|8
1734927540000|2024-12-23 04:19:00|22344.34|22264.34|22344.58|22264.58|22345.28|22265.28|22344.12|22264.12|9
1734927550000|2024-12-23 04:19:10|22345.33|22265.33|22349.99|22269.99|22349.99|22269.99|22345.33|22265.33|10
1734927560000|2024-12-23 04:19:20|22351.3|22271.3|22362.27|22282.27|22362.28|22282.28|22351.3|22271.3|10
1734927570000|2024-12-23 04:19:30|22361.73|22281.73|22366|22286|22366|22286|22360.71|22280.71|10
1734927580000|2024-12-23 04:19:40|22366.54|22286.54|22374.85|22294.85|22374.85|22294.85|22366.54|22286.54|10
1734927590000|2024-12-23 04:19:50|22374.98|22294.98|22378.95|22298.95|22378.98|22298.98|22374.98|22294.98|10
1734927600000|2024-12-23 04:20:00|22379.03|22299.03|22382.65|22302.65|22382.65|22302.65|22379.03|22299.03|10
1734927610000|2024-12-23 04:20:10|22382.71|22302.71|22388.91|22308.91|22390.11|22310.11|22382.71|22302.71|10
1734927620000|2024-12-23 04:20:20|22387.03|22307.03|22388|22308|22388.04|22308.04|22386.5|22306.5|10
1734927630000|2024-12-23 04:20:30|22388.16|22308.16|22387.75|22307.75|22389.75|22309.75|22387.75|22307.75|10
1734927640000|2024-12-23 04:20:40|22386.3|22306.3|22385.37|22305.37|22386.3|22306.3|22384.29|22304.29|10
1734927650000|2024-12-23 04:20:50|22385.71|22305.71|22386.01|22306.01|22387.28|22307.28|22385.71|22305.71|10
1734927660000|2024-12-23 04:21:00|22385.48|22305.48|22399.11|22319.11|22402.08|22322.08|22384.85|22304.85|10
1734927670000|2024-12-23 04:21:10|22398.16|22318.16|22384.06|22304.06|22398.16|22318.16|22384.06|22304.06|10
1734927680000|2024-12-23 04:21:20|22384.3|22304.3|22380.13|22300.13|22384.3|22304.3|22380.13|22300.13|10
1734927690000|2024-12-23 04:21:30|22378.8|22298.8|22377.77|22297.77|22379.05|22299.05|22377.77|22297.77|10
1734927700000|2024-12-23 04:21:40|22377.3|22297.3|22371.64|22291.64|22377.3|22297.3|22371.32|22291.32|10
1734927710000|2024-12-23 04:21:50|22370.21|22290.21|22370.42|22290.42|22371.38|22291.38|22369.48|22289.48|10
1734927720000|2024-12-23 04:22:00|22370.54|22290.54|22369.28|22289.28|22372.19|22292.19|22369.28|22289.28|10
1734927730000|2024-12-23 04:22:10|22368.03|22288.03|22362.63|22282.63|22368.22|22288.22|22362.42|22282.42|10
1734927740000|2024-12-23 04:22:20|22362.92|22282.92|22363.39|22283.39|22363.75|22283.75|22362.1|22282.1|10
1734927750000|2024-12-23 04:22:30|22363.21|22283.21|22361.82|22281.82|22363.21|22283.21|22361.09|22281.09|10
1734927760000|2024-12-23 04:22:40|22362.16|22282.16|22361.35|22281.35|22362.7|22282.7|22360.87|22280.87|10
1734927770000|2024-12-23 04:22:50|22361.96|22281.96|22364.07|22284.07|22364.07|22284.07|22360.63|22280.63|10
1734927780000|2024-12-23 04:23:00|22364.61|22284.61|22364.5|22284.5|22364.92|22284.92|22364.14|22284.14|10
1734927790000|2024-12-23 04:23:10|22364.45|22284.45|22362.24|22282.24|22364.45|22284.45|22361.81|22281.81|9
1734927800000|2024-12-23 04:23:20|22362.12|22282.12|22361.88|22281.88|22362.58|22282.58|22361.57|22281.57|10
1734927810000|2024-12-23 04:23:30|22361.32|22281.32|22358.72|22278.72|22361.32|22281.32|22358.44|22278.44|10
1734927820000|2024-12-23 04:23:40|22358.69|22278.69|22358.11|22278.11|22358.69|22278.69|22357.91|22277.91|10
1734927830000|2024-12-23 04:23:50|22357.89|22277.89|22356.42|22276.42|22357.89|22277.89|22356.42|22276.42|10
1734927840000|2024-12-23 04:24:00|22356.19|22276.19|22352.18|22272.18|22356.19|22276.19|22351.86|22271.86|10
1734927850000|2024-12-23 04:24:10|22351.69|22271.69|22349.33|22269.33|22351.79|22271.79|22349.33|22269.33|10
1734927860000|2024-12-23 04:24:20|22348.98|22268.98|22341.61|22261.61|22348.98|22268.98|22341.61|22261.61|10
1734927870000|2024-12-23 04:24:30|22337.37|22257.37|22339.96|22259.96|22340.82|22260.82|22337.37|22257.37|10
1734927880000|2024-12-23 04:24:40|22339.25|22259.25|22332.8|22252.8|22339.25|22259.25|22332.8|22252.8|10
1734927890000|2024-12-23 04:24:50|22333.57|22253.57|22337.69|22257.69|22338.11|22258.11|22333.57|22253.57|10
1734927900000|2024-12-23 04:25:00|22337.67|22257.67|22337.06|22257.06|22337.71|22257.71|22336.05|22256.05|10
1734927910000|2024-12-23 04:25:10|22336.77|22256.77|22334.95|22254.95|22336.77|22256.77|22334.41|22254.41|10
1734927920000|2024-12-23 04:25:20|22334.81|22254.81|22336.42|22256.42|22336.81|22256.81|22334.62|22254.62|10
1734927930000|2024-12-23 04:25:30|22336.06|22256.06|22333.69|22253.69|22336.06|22256.06|22333.69|22253.69|10
1734927940000|2024-12-23 04:25:40|22333.43|22253.43|22326.72|22246.72|22333.43|22253.43|22326.72|22246.72|10
1734927950000|2024-12-23 04:25:50|22324.54|22244.54|22324.05|22244.05|22324.96|22244.96|22323.49|22243.49|10
1734927960000|2024-12-23 04:26:00|22322.9|22242.9|22322.56|22242.56|22324.14|22244.14|22322.56|22242.56|10
1734927970000|2024-12-23 04:26:10|22322.47|22242.47|22326.1|22246.1|22326.44|22246.44|22321.74|22241.74|9
1734927980000|2024-12-23 04:26:20|22326.13|22246.13|22329.53|22249.53|22329.53|22249.53|22326.05|22246.05|10
1734927990000|2024-12-23 04:26:30|22330.32|22250.32|22332.69|22252.69|22333.25|22253.25|22330.32|22250.32|9
1734928000000|2024-12-23 04:26:40|22331.13|22251.13|22331.87|22251.87|22331.87|22251.87|22329.72|22249.72|10
1734928010000|2024-12-23 04:26:50|22332.45|22252.45|22331.23|22251.23|22333.01|22253.01|22328.2|22248.2|10
1734928020000|2024-12-23 04:27:00|22331.17|22251.17|22330.21|22250.21|22331.17|22251.17|22330.16|22250.16|9
1734928030000|2024-12-23 04:27:10|22330.16|22250.16|22330.95|22250.95|22331.63|22251.63|22329.31|22249.31|10
1734928040000|2024-12-23 04:27:20|22330.15|22250.15|22325.31|22245.31|22330.15|22250.15|22325.31|22245.31|10
1734928050000|2024-12-23 04:27:30|22324.03|22244.03|22322|22242|22324.03|22244.03|22321.52|22241.52|10
1734928060000|2024-12-23 04:27:40|22322.25|22242.25|22321.86|22241.86|22322.25|22242.25|22321.1|22241.1|10
1734928070000|2024-12-23 04:27:50|22321.78|22241.78|22320.58|22240.58|22322.13|22242.13|22320.58|22240.58|10
1734928080000|2024-12-23 04:28:00|22321.22|22241.22|22322.93|22242.93|22322.93|22242.93|22321.22|22241.22|10
1734928090000|2024-12-23 04:28:10|22323.14|22243.14|22328.84|22248.84|22329.8|22249.8|22323.14|22243.14|10
1734928100000|2024-12-23 04:28:20|22328.47|22248.47|22327.39|22247.39|22328.53|22248.53|22324.99|22244.99|10
1734928110000|2024-12-23 04:28:30|22327.53|22247.53|22325.98|22245.98|22327.53|22247.53|22325.98|22245.98|9
1734928120000|2024-12-23 04:28:40|22326.21|22246.21|22326.44|22246.44|22326.44|22246.44|22325.72|22245.72|9
1734928130000|2024-12-23 04:28:50|22324.27|22244.27|22324.63|22244.63|22324.76|22244.76|22323.53|22243.53|10
1734928140000|2024-12-23 04:29:00|22323.5|22243.5|22317.36|22237.36|22323.5|22243.5|22316.85|22236.85|10
1734928150000|2024-12-23 04:29:10|22317.05|22237.05|22312|22232|22317.05|22237.05|22312|22232|9
1734928160000|2024-12-23 04:29:20|22308.03|22228.03|22299.99|22219.99|22308.03|22228.03|22299.99|22219.99|10
1734928170000|2024-12-23 04:29:30|22291.48|22211.48|22286.61|22206.61|22291.48|22211.48|22285.34|22205.34|10
1734928180000|2024-12-23 04:29:40|22286.51|22206.51|22281.16|22201.16|22286.51|22206.51|22279.35|22199.35|9
1734928190000|2024-12-23 04:29:50|22281.37|22201.37|22280.37|22200.37|22282.15|22202.15|22280.31|22200.31|10
1734928200000|2024-12-23 04:30:00|22281.17|22201.17|22281.18|22201.18|22288.59|22208.59|22281.17|22201.17|10
1734928210000|2024-12-23 04:30:10|22280.94|22200.94|22283.73|22203.73|22284.24|22204.24|22279.27|22199.27|10
1734928220000|2024-12-23 04:30:20|22283.07|22203.07|22287.83|22207.83|22293.85|22213.85|22283.07|22203.07|10
1734928230000|2024-12-23 04:30:30|22286.35|22206.35|22285.37|22205.37|22287.31|22207.31|22284.61|22204.61|10
1734928240000|2024-12-23 04:30:40|22285.56|22205.56|22281.19|22201.19|22287.32|22207.32|22281.19|22201.19|10
1734928250000|2024-12-23 04:30:50|22281.23|22201.23|22278.58|22198.58|22281.23|22201.23|22277.51|22197.51|10
1734928260000|2024-12-23 04:31:00|22277.68|22197.68|22273.9|22193.9|22277.68|22197.68|22273.9|22193.9|10
1734928270000|2024-12-23 04:31:10|22273.35|22193.35|22276.35|22196.35|22276.61|22196.61|22273.35|22193.35|9
1734928280000|2024-12-23 04:31:20|22276.76|22196.76|22276.01|22196.01|22276.76|22196.76|22275.34|22195.34|10
1734928290000|2024-12-23 04:31:30|22275.87|22195.87|22277.61|22197.61|22277.61|22197.61|22275.54|22195.54|9
1734928300000|2024-12-23 04:31:40|22278.45|22198.45|22285.69|22205.69|22285.69|22205.69|22278.45|22198.45|10
1734928310000|2024-12-23 04:31:50|22285.73|22205.73|22295.31|22215.31|22295.31|22215.31|22285.73|22205.73|10
1734928320000|2024-12-23 04:32:00|22296.61|22216.61|22311.27|22231.27|22311.54|22231.54|22296.61|22216.61|10
1734928330000|2024-12-23 04:32:10|22311.73|22231.73|22310.41|22230.41|22311.73|22231.73|22309.52|22229.52|10
1734928340000|2024-12-23 04:32:20|22310.95|22230.95|22307.88|22227.88|22311.82|22231.82|22307.88|22227.88|10
1734928350000|2024-12-23 04:32:30|22307.95|22227.95|22301.31|22221.31|22307.95|22227.95|22301.31|22221.31|10
1734928360000|2024-12-23 04:32:40|22301.32|22221.32|22297.18|22217.18|22301.32|22221.32|22297.18|22217.18|10
1734928370000|2024-12-23 04:32:50|22297.51|22217.51|22297.67|22217.67|22297.71|22217.71|22297.24|22217.24|10
1734928380000|2024-12-23 04:33:00|22297.23|22217.23|22294.53|22214.53|22297.23|22217.23|22294.28|22214.28|10
1734928390000|2024-12-23 04:33:10|22294.08|22214.08|22289.71|22209.71|22294.08|22214.08|22289.71|22209.71|10
1734928400000|2024-12-23 04:33:20|22290.15|22210.15|22289.7|22209.7|22290.66|22210.66|22289.56|22209.56|10
1734928410000|2024-12-23 04:33:30|22289.68|22209.68|22289.29|22209.29|22291.17|22211.17|22289.29|22209.29|10
1734928420000|2024-12-23 04:33:40|22289.45|22209.45|22280.03|22200.03|22289.45|22209.45|22280.03|22200.03|10
1734928430000|2024-12-23 04:33:50|22279.81|22199.81|22277.8|22197.8|22279.81|22199.81|22277.63|22197.63|10
1734928440000|2024-12-23 04:34:00|22277.41|22197.41|22269.63|22189.63|22277.81|22197.81|22269.63|22189.63|10
1734928450000|2024-12-23 04:34:10|22268.48|22188.48|22267.03|22187.03|22269.38|22189.38|22267.03|22187.03|10
1734928460000|2024-12-23 04:34:20|22264.37|22184.37|22263.96|22183.96|22264.7|22184.7|22263.12|22183.12|10
1734928470000|2024-12-23 04:34:30|22263.94|22183.94|22267.67|22187.67|22267.76|22187.76|22263.79|22183.79|10
1734928480000|2024-12-23 04:34:40|22267.97|22187.97|22267.08|22187.08|22268.27|22188.27|22267.08|22187.08|10
1734928490000|2024-12-23 04:34:50|22266.79|22186.79|22265.84|22185.84|22267.69|22187.69|22265.84|22185.84|10
1734928500000|2024-12-23 04:35:00|22259.6|22179.6|22258.82|22178.82|22260.56|22180.56|22257.95|22177.95|10
1734928510000|2024-12-23 04:35:10|22258.74|22178.74|22261.47|22181.47|22261.47|22181.47|22258.05|22178.05|10
1734928520000|2024-12-23 04:35:20|22261.23|22181.23|22264.12|22184.12|22264.12|22184.12|22261.21|22181.21|10
1734928530000|2024-12-23 04:35:30|22263.8|22183.8|22265.74|22185.74|22266.39|22186.39|22263.49|22183.49|10
1734928540000|2024-12-23 04:35:40|22265.81|22185.81|22261.43|22181.43|22265.81|22185.81|22261.13|22181.13|10
1734928550000|2024-12-23 04:35:50|22261.21|22181.21|22261.31|22181.31|22261.81|22181.81|22260.11|22180.11|10
1734928560000|2024-12-23 04:36:00|22261.39|22181.39|22266.11|22186.11|22266.11|22186.11|22261.39|22181.39|10
1734928570000|2024-12-23 04:36:10|22266.4|22186.4|22269.67|22189.67|22270.4|22190.4|22266.4|22186.4|10
1734928580000|2024-12-23 04:36:20|22268.64|22188.64|22268.81|22188.81|22269.26|22189.26|22268.53|22188.53|10
1734928590000|2024-12-23 04:36:30|22268.44|22188.44|22268.69|22188.69|22269.56|22189.56|22268.26|22188.26|10
1734928600000|2024-12-23 04:36:40|22268.81|22188.81|22268.53|22188.53|22269.09|22189.09|22268.35|22188.35|10
1734928610000|2024-12-23 04:36:50|22268.54|22188.54|22264.32|22184.32|22268.54|22188.54|22263.45|22183.45|10
1734928620000|2024-12-23 04:37:00|22264.66|22184.66|22268.76|22188.76|22268.76|22188.76|22264.58|22184.58|10
1734928630000|2024-12-23 04:37:10|22268.87|22188.87|22270.12|22190.12|22271.58|22191.58|22268.87|22188.87|9
1734928640000|2024-12-23 04:37:20|22270.67|22190.67|22274.64|22194.64|22274.64|22194.64|22270.67|22190.67|10
1734928650000|2024-12-23 04:37:30|22275.71|22195.71|22273.85|22193.85|22276.04|22196.04|22273.85|22193.85|10
1734928660000|2024-12-23 04:37:40|22274.34|22194.34|22274.36|22194.36|22275.04|22195.04|22273.43|22193.43|9
1734928670000|2024-12-23 04:37:50|22274.62|22194.62|22273.95|22193.95|22274.62|22194.62|22273.54|22193.54|10
1734928680000|2024-12-23 04:38:00|22275.02|22195.02|22276.12|22196.12|22276.66|22196.66|22275.01|22195.01|10
1734928690000|2024-12-23 04:38:10|22274.55|22194.55|22274.38|22194.38|22274.59|22194.59|22274.09|22194.09|10
1734928700000|2024-12-23 04:38:20|22273.99|22193.99|22268.16|22188.16|22273.99|22193.99|22268.16|22188.16|10
1734928710000|2024-12-23 04:38:30|22267.29|22187.29|22267.47|22187.47|22268|22188|22267.07|22187.07|9
1734928720000|2024-12-23 04:38:40|22267.29|22187.29|22270.11|22190.11|22270.11|22190.11|22267.29|22187.29|10
1734928730000|2024-12-23 04:38:50|22270.34|22190.34|22270.05|22190.05|22270.56|22190.56|22269.22|22189.22|10
1734928740000|2024-12-23 04:39:00|22269.81|22189.81|22263.3|22183.3|22269.81|22189.81|22263.08|22183.08|10
1734928750000|2024-12-23 04:39:10|22263.51|22183.51|22255.02|22175.02|22263.51|22183.51|22254.4|22174.4|10
1734928760000|2024-12-23 04:39:20|22255.59|22175.59|22251.42|22171.42|22255.59|22175.59|22251.42|22171.42|10
1734928770000|2024-12-23 04:39:30|22251.69|22171.69|22250.92|22170.92|22251.69|22171.69|22250.05|22170.05|10
1734928780000|2024-12-23 04:39:40|22251.08|22171.08|22246.29|22166.29|22251.08|22171.08|22246.26|22166.26|9
1734928790000|2024-12-23 04:39:50|22245.85|22165.85|22242.29|22162.29|22245.85|22165.85|22242.29|22162.29|10
1734928800000|2024-12-23 04:40:00|22242.43|22162.43|22242.94|22162.94|22243.15|22163.15|22241.42|22161.42|10
1734928810000|2024-12-23 04:40:10|22243.43|22163.43|22241.82|22161.82|22244.2|22164.2|22241.82|22161.82|10
1734928820000|2024-12-23 04:40:20|22241.66|22161.66|22239.35|22159.35|22241.85|22161.85|22238.9|22158.9|10
1734928830000|2024-12-23 04:40:30|22239.15|22159.15|22237.76|22157.76|22239.15|22159.15|22237.76|22157.76|10
1734928840000|2024-12-23 04:40:40|22237.59|22157.59|22237.48|22157.48|22238.08|22158.08|22237.28|22157.28|10
1734928850000|2024-12-23 04:40:50|22237.43|22157.43|22238.52|22158.52|22239.28|22159.28|22237.38|22157.38|10
1734928860000|2024-12-23 04:41:00|22238.45|22158.45|22231.01|22151.01|22238.45|22158.45|22231.01|22151.01|10
1734928870000|2024-12-23 04:41:10|22230.62|22150.62|22227.58|22147.58|22231.49|22151.49|22227.58|22147.58|10
1734928880000|2024-12-23 04:41:20|22226.82|22146.82|22221.3|22141.3|22226.87|22146.87|22221.3|22141.3|10
1734928890000|2024-12-23 04:41:30|22219.6|22139.6|22219.31|22139.31|22219.6|22139.6|22218.84|22138.84|9
1734928900000|2024-12-23 04:41:40|22218.12|22138.12|22218.86|22138.86|22218.91|22138.91|22217.73|22137.73|9
1734928910000|2024-12-23 04:41:50|22218.97|22138.97|22212.04|22132.04|22218.97|22138.97|22212.04|22132.04|10
1734928920000|2024-12-23 04:42:00|22212.45|22132.45|22209.71|22129.71|22213.31|22133.31|22209.5|22129.5|10
1734928930000|2024-12-23 04:42:10|22209.79|22129.79|22202.86|22122.86|22209.79|22129.79|22202.79|22122.79|10
1734928940000|2024-12-23 04:42:20|22203|22123|22199.33|22119.33|22203.28|22123.28|22199.33|22119.33|10
1734928950000|2024-12-23 04:42:30|22198.4|22118.4|22194.76|22114.76|22198.4|22118.4|22194.76|22114.76|9
1734928960000|2024-12-23 04:42:40|22194.96|22114.96|22195.12|22115.12|22195.12|22115.12|22194.52|22114.52|9
1734928970000|2024-12-23 04:42:50|22193.81|22113.81|22192.17|22112.17|22193.81|22113.81|22191.77|22111.77|10
1734928980000|2024-12-23 04:43:00|22192.31|22112.31|22190.15|22110.15|22192.55|22112.55|22189.54|22109.54|10
1734928990000|2024-12-23 04:43:10|22189.33|22109.33|22187.42|22107.42|22189.43|22109.43|22187.42|22107.42|10
1734929000000|2024-12-23 04:43:20|22186.92|22106.92|22176.39|22096.39|22187.15|22107.15|22176.39|22096.39|10
1734929010000|2024-12-23 04:43:30|22176.75|22096.75|22169.85|22089.85|22176.75|22096.75|22169.6|22089.6|10
1734929020000|2024-12-23 04:43:40|22167.14|22087.14|22166.22|22086.22|22167.14|22087.14|22165.33|22085.33|10
1734929030000|2024-12-23 04:43:50|22166.12|22086.12|22163.94|22083.94|22166.61|22086.61|22163.94|22083.94|10
1734929040000|2024-12-23 04:44:00|22163.95|22083.95|22162.8|22082.8|22163.95|22083.95|22161.68|22081.68|10
1734929050000|2024-12-23 04:44:10|22163.86|22083.86|22164.92|22084.92|22165.35|22085.35|22163.86|22083.86|9
1734929060000|2024-12-23 04:44:20|22164.79|22084.79|22165.33|22085.33|22166.46|22086.46|22164.79|22084.79|10
1734929070000|2024-12-23 04:44:30|22166.2|22086.2|22166.23|22086.23|22167.33|22087.33|22166.07|22086.07|10
1734929080000|2024-12-23 04:44:40|22165.75|22085.75|22163.33|22083.33|22165.75|22085.75|22162.38|22082.38|10
1734929090000|2024-12-23 04:44:50|22163.44|22083.44|22161.6|22081.6|22163.52|22083.52|22161.6|22081.6|10
1734929100000|2024-12-23 04:45:00|22159.02|22079.02|22158.03|22078.03|22159.04|22079.04|22157.38|22077.38|9
1734929110000|2024-12-23 04:45:10|22157.27|22077.27|22160.16|22080.16|22160.16|22080.16|22157.27|22077.27|10
1734929120000|2024-12-23 04:45:20|22160.21|22080.21|22158.08|22078.08|22160.7|22080.7|22158.08|22078.08|10
1734929130000|2024-12-23 04:45:30|22158.29|22078.29|22158.83|22078.83|22158.83|22078.83|22158.29|22078.29|10
1734929140000|2024-12-23 04:45:40|22159.28|22079.28|22156.96|22076.96|22159.28|22079.28|22156.23|22076.23|10
1734929150000|2024-12-23 04:45:50|22157.04|22077.04|22153.56|22073.56|22157.04|22077.04|22153.56|22073.56|10
1734929160000|2024-12-23 04:46:00|22152.61|22072.61|22152.91|22072.91|22153.19|22073.19|22151.22|22071.22|10
1734929170000|2024-12-23 04:46:10|22151.08|22071.08|22158.52|22078.52|22158.52|22078.52|22151.08|22071.08|10
1734929180000|2024-12-23 04:46:20|22158.78|22078.78|22159.49|22079.49|22159.89|22079.89|22157.32|22077.32|10
1734929190000|2024-12-23 04:46:30|22159.52|22079.52|22160.15|22080.15|22160.15|22080.15|22159.06|22079.06|10
1734929200000|2024-12-23 04:46:40|22159.37|22079.37|22155.4|22075.4|22159.37|22079.37|22155.4|22075.4|10
1734929210000|2024-12-23 04:46:50|22156.21|22076.21|22158.23|22078.23|22158.23|22078.23|22156.09|22076.09|10
1734929220000|2024-12-23 04:47:00|22158.09|22078.09|22152.33|22072.33|22158.09|22078.09|22152.33|22072.33|10
1734929230000|2024-12-23 04:47:10|22153.68|22073.68|22153.83|22073.83|22154.48|22074.48|22152.51|22072.51|10
1734929240000|2024-12-23 04:47:20|22154.7|22074.7|22157.78|22077.78|22157.98|22077.98|22154.44|22074.44|10
1734929250000|2024-12-23 04:47:30|22158.2|22078.2|22160.35|22080.35|22160.35|22080.35|22156.5|22076.5|10
1734929260000|2024-12-23 04:47:40|22161|22081|22175.24|22095.24|22175.24|22095.24|22161|22081|10
1734929270000|2024-12-23 04:47:50|22175.95|22095.95|22177.95|22097.95|22178.56|22098.56|22175.55|22095.55|10
1734929280000|2024-12-23 04:48:00|22178.7|22098.7|22179.86|22099.86|22179.86|22099.86|22177.6|22097.6|10
1734929290000|2024-12-23 04:48:10|22179.43|22099.43|22185.08|22105.08|22185.08|22105.08|22179.43|22099.43|10
1734929300000|2024-12-23 04:48:20|22185.86|22105.86|22190.36|22110.36|22190.97|22110.97|22185.85|22105.85|10
1734929310000|2024-12-23 04:48:30|22190.42|22110.42|22189.9|22109.9|22191.62|22111.62|22189.9|22109.9|10
1734929320000|2024-12-23 04:48:40|22188.84|22108.84|22185.35|22105.35|22188.84|22108.84|22185.35|22105.35|10
1734929330000|2024-12-23 04:48:50|22185.51|22105.51|22188.01|22108.01|22188.01|22108.01|22184.81|22104.81|10
1734929340000|2024-12-23 04:49:00|22188.42|22108.42|22186.33|22106.33|22188.42|22108.42|22185.89|22105.89|10
1734929350000|2024-12-23 04:49:10|22186.36|22106.36|22184.64|22104.64|22188.43|22108.43|22184.64|22104.64|9
1734929360000|2024-12-23 04:49:20|22184.16|22104.16|22176.78|22096.78|22184.16|22104.16|22176.78|22096.78|10
1734929370000|2024-12-23 04:49:30|22176.21|22096.21|22178.19|22098.19|22178.55|22098.55|22175.55|22095.55|10
1734929380000|2024-12-23 04:49:40|22178.51|22098.51|22179.18|22099.18|22179.66|22099.66|22178.51|22098.51|10
1734929390000|2024-12-23 04:49:50|22178.4|22098.4|22179.38|22099.38|22179.65|22099.65|22178.4|22098.4|10
1734929400000|2024-12-23 04:50:00|22179.1|22099.1|22173.43|22093.43|22179.1|22099.1|22173.43|22093.43|10
1734929410000|2024-12-23 04:50:10|22173.48|22093.48|22175.46|22095.46|22176.43|22096.43|22173.48|22093.48|10
1734929420000|2024-12-23 04:50:20|22176.01|22096.01|22174.79|22094.79|22176.35|22096.35|22173.94|22093.94|10
1734929430000|2024-12-23 04:50:30|22174.6|22094.6|22178.76|22098.76|22178.76|22098.76|22174.59|22094.59|10
1734929440000|2024-12-23 04:50:40|22179.01|22099.01|22176.89|22096.89|22179.26|22099.26|22176.89|22096.89|10
1734929450000|2024-12-23 04:50:50|22176.65|22096.65|22178.14|22098.14|22178.14|22098.14|22176.26|22096.26|10
1734929460000|2024-12-23 04:51:00|22178.2|22098.2|22175.81|22095.81|22178.2|22098.2|22175.81|22095.81|10
1734929470000|2024-12-23 04:51:10|22174.8|22094.8|22173.54|22093.54|22174.87|22094.87|22173.36|22093.36|10
1734929480000|2024-12-23 04:51:20|22173.29|22093.29|22176.73|22096.73|22177.25|22097.25|22173.29|22093.29|10
1734929490000|2024-12-23 04:51:30|22176.95|22096.95|22175.42|22095.42|22176.95|22096.95|22175.16|22095.16|10
1734929500000|2024-12-23 04:51:40|22175.47|22095.47|22177.83|22097.83|22177.83|22097.83|22175.47|22095.47|10
1734929510000|2024-12-23 04:51:50|22178.08|22098.08|22179.95|22099.95|22179.95|22099.95|22178.08|22098.08|10
1734929520000|2024-12-23 04:52:00|22180.07|22100.07|22183.35|22103.35|22183.35|22103.35|22180.07|22100.07|10
1734929530000|2024-12-23 04:52:10|22183.75|22103.75|22189.85|22109.85|22189.85|22109.85|22183.75|22103.75|10
1734929540000|2024-12-23 04:52:20|22189.82|22109.82|22186.48|22106.48|22189.82|22109.82|22185.88|22105.88|10
1734929550000|2024-12-23 04:52:30|22186.52|22106.52|22187.21|22107.21|22187.21|22107.21|22186.19|22106.19|10
1734929560000|2024-12-23 04:52:40|22187.55|22107.55|22188.41|22108.41|22188.64|22108.64|22186.75|22106.75|10
1734929570000|2024-12-23 04:52:50|22188.22|22108.22|22190.06|22110.06|22190.06|22110.06|22188.14|22108.14|10
1734929580000|2024-12-23 04:53:00|22190.13|22110.13|22190.91|22110.91|22191.22|22111.22|22189.71|22109.71|10
1734929590000|2024-12-23 04:53:10|22192.23|22112.23|22195.14|22115.14|22195.14|22115.14|22192.23|22112.23|10
1734929600000|2024-12-23 04:53:20|22195.49|22115.49|22195.83|22115.83|22195.87|22115.87|22194.67|22114.67|10
1734929610000|2024-12-23 04:53:30|22196.17|22116.17|22195.22|22115.22|22196.17|22116.17|22194.9|22114.9|10
1734929620000|2024-12-23 04:53:40|22195.11|22115.11|22192.28|22112.28|22195.11|22115.11|22191.54|22111.54|8
1734929630000|2024-12-23 04:53:50|22192.04|22112.04|22194.25|22114.25|22194.58|22114.58|22191.85|22111.85|10
1734929640000|2024-12-23 04:54:00|22194.56|22114.56|22194.58|22114.58|22194.58|22114.58|22193.6|22113.6|10
1734929650000|2024-12-23 04:54:10|22195.27|22115.27|22194.28|22114.28|22195.27|22115.27|22194.28|22114.28|10
1734929660000|2024-12-23 04:54:20|22194.07|22114.07|22196.6|22116.6|22196.75|22116.75|22194.05|22114.05|10
1734929670000|2024-12-23 04:54:30|22196.58|22116.58|22195.92|22115.92|22196.59|22116.59|22195.83|22115.83|10
1734929680000|2024-12-23 04:54:40|22195.8|22115.8|22195.58|22115.58|22196.25|22116.25|22195.55|22115.55|10
1734929690000|2024-12-23 04:54:50|22194.57|22114.57|22194.46|22114.46|22196.34|22116.34|22194.24|22114.24|10
1734929700000|2024-12-23 04:55:00|22194.73|22114.73|22200.57|22120.57|22200.57|22120.57|22194.73|22114.73|10
1734929710000|2024-12-23 04:55:10|22200.7|22120.7|22207.81|22127.81|22207.81|22127.81|22200.7|22120.7|10
1734929720000|2024-12-23 04:55:20|22207.73|22127.73|22214.28|22134.28|22214.61|22134.61|22207.64|22127.64|10
1734929730000|2024-12-23 04:55:30|22213.46|22133.46|22209.42|22129.42|22213.46|22133.46|22208.61|22128.61|10
1734929740000|2024-12-23 04:55:40|22208.97|22128.97|22205.09|22125.09|22208.99|22128.99|22205.09|22125.09|10
1734929750000|2024-12-23 04:55:50|22205.2|22125.2|22204.65|22124.65|22205.62|22125.62|22203.83|22123.83|10
1734929760000|2024-12-23 04:56:00|22206.6|22126.6|22204.47|22124.47|22208.5|22128.5|22204.47|22124.47|9
1734929770000|2024-12-23 04:56:10|22204.34|22124.34|22203.15|22123.15|22204.52|22124.52|22203.15|22123.15|10
1734929780000|2024-12-23 04:56:20|22203.18|22123.18|22203.9|22123.9|22204.15|22124.15|22202.67|22122.67|10
1734929790000|2024-12-23 04:56:30|22203.81|22123.81|22203.21|22123.21|22203.94|22123.94|22203.21|22123.21|10
1734929800000|2024-12-23 04:56:40|22203.25|22123.25|22198.68|22118.68|22203.25|22123.25|22198.68|22118.68|10
1734929810000|2024-12-23 04:56:50|22197.88|22117.88|22204.32|22124.32|22204.32|22124.32|22197.88|22117.88|10
1734929820000|2024-12-23 04:57:00|22204.12|22124.12|22200.55|22120.55|22204.44|22124.44|22200.55|22120.55|10
1734929830000|2024-12-23 04:57:10|22199.78|22119.78|22199.93|22119.93|22200.41|22120.41|22198.64|22118.64|10
1734929840000|2024-12-23 04:57:20|22200.09|22120.09|22199.33|22119.33|22200.22|22120.22|22199.31|22119.31|10
1734929850000|2024-12-23 04:57:30|22200.49|22120.49|22204.04|22124.04|22204.32|22124.32|22200.49|22120.49|8
1734929860000|2024-12-23 04:57:40|22204.39|22124.39|22203.48|22123.48|22204.39|22124.39|22203.18|22123.18|10
1734929870000|2024-12-23 04:57:50|22203.51|22123.51|22205.16|22125.16|22205.72|22125.72|22203.23|22123.23|10
1734929880000|2024-12-23 04:58:00|22205.31|22125.31|22206.01|22126.01|22206.01|22126.01|22204.18|22124.18|10
1734929890000|2024-12-23 04:58:10|22206.92|22126.92|22207.22|22127.22|22207.5|22127.5|22206.52|22126.52|9
1734929900000|2024-12-23 04:58:20|22207.52|22127.52|22208.99|22128.99|22208.99|22128.99|22207.11|22127.11|10
1734929910000|2024-12-23 04:58:30|22209.01|22129.01|22202.37|22122.37|22209.01|22129.01|22202.37|22122.37|9
1734929920000|2024-12-23 04:58:40|22202.32|22122.32|22201.28|22121.28|22202.32|22122.32|22201.09|22121.09|10
1734929930000|2024-12-23 04:58:50|22201.02|22121.02|22197.83|22117.83|22201.02|22121.02|22197.83|22117.83|10
1734929940000|2024-12-23 04:59:00|22197.8|22117.8|22197.73|22117.73|22198.39|22118.39|22196.98|22116.98|10
1734929950000|2024-12-23 04:59:10|22197.08|22117.08|22193.49|22113.49|22197.08|22117.08|22193.49|22113.49|9
1734929960000|2024-12-23 04:59:20|22193.44|22113.44|22195.03|22115.03|22195.03|22115.03|22193.14|22113.14|10
1734929970000|2024-12-23 04:59:30|22194.72|22114.72|22192.85|22112.85|22194.72|22114.72|22192.83|22112.83|9
1734929980000|2024-12-23 04:59:40|22192.38|22112.38|22191.2|22111.2|22192.38|22112.38|22191.2|22111.2|10
1734929990000|2024-12-23 04:59:50|22191.26|22111.26|22188.51|22108.51|22191.26|22111.26|22188.51|22108.51|9
1734930000000|2024-12-23 05:00:00|22188.01|22108.01|22180.74|22100.74|22188.01|22108.01|22180.74|22100.74|10
1734930010000|2024-12-23 05:00:10|22180.65|22100.65|22181.39|22101.39|22181.39|22101.39|22178.8|22098.8|10
1734930020000|2024-12-23 05:00:20|22181.76|22101.76|22183.86|22103.86|22183.99|22103.99|22181.76|22101.76|10
1734930030000|2024-12-23 05:00:30|22183.95|22103.95|22185.13|22105.13|22185.13|22105.13|22183.51|22103.51|10
1734930040000|2024-12-23 05:00:40|22185.02|22105.02|22183.84|22103.84|22185.33|22105.33|22183.84|22103.84|10
1734930050000|2024-12-23 05:00:50|22183.8|22103.8|22180.99|22100.99|22183.8|22103.8|22180.99|22100.99|10
1734930060000|2024-12-23 05:01:00|22180.96|22100.96|22179.79|22099.79|22181.46|22101.46|22179.79|22099.79|9
1734930070000|2024-12-23 05:01:10|22180.03|22100.03|22180.94|22100.94|22180.94|22100.94|22176.85|22096.85|10
1734930080000|2024-12-23 05:01:20|22180.75|22100.75|22185|22105|22185|22105|22180.75|22100.75|10
1734930090000|2024-12-23 05:01:30|22184.63|22104.63|22179.81|22099.81|22184.63|22104.63|22179.81|22099.81|9
1734930100000|2024-12-23 05:01:40|22179.7|22099.7|22177.58|22097.58|22179.7|22099.7|22177.43|22097.43|10
1734930110000|2024-12-23 05:01:50|22177.64|22097.64|22179.9|22099.9|22180.28|22100.28|22177.6|22097.6|10
1734930120000|2024-12-23 05:02:00|22179.76|22099.76|22178.58|22098.58|22181.12|22101.12|22178.58|22098.58|10
1734930130000|2024-12-23 05:02:10|22178.3|22098.3|22178.54|22098.54|22178.54|22098.54|22177.15|22097.15|10
1734930140000|2024-12-23 05:02:20|22180.38|22100.38|22182.7|22102.7|22182.7|22102.7|22180.34|22100.34|10
1734930150000|2024-12-23 05:02:30|22183|22103|22181.96|22101.96|22183|22103|22181.55|22101.55|10
1734930160000|2024-12-23 05:02:40|22181.99|22101.99|22187.7|22107.7|22187.7|22107.7|22181.99|22101.99|10
1734930170000|2024-12-23 05:02:50|22187.74|22107.74|22189.73|22109.73|22189.73|22109.73|22187.46|22107.46|10
1734930180000|2024-12-23 05:03:00|22189.55|22109.55|22191.19|22111.19|22191.19|22111.19|22189.55|22109.55|9
1734930190000|2024-12-23 05:03:10|22191.71|22111.71|22199.2|22119.2|22199.2|22119.2|22191.46|22111.46|10
1734930200000|2024-12-23 05:03:20|22199.3|22119.3|22202.87|22122.87|22202.87|22122.87|22199.03|22119.03|10
1734930210000|2024-12-23 05:03:30|22202.98|22122.98|22204.65|22124.65|22205.63|22125.63|22202.98|22122.98|10
1734930220000|2024-12-23 05:03:40|22204.7|22124.7|22203.83|22123.83|22205.78|22125.78|22203.83|22123.83|9
1734930230000|2024-12-23 05:03:50|22202.27|22122.27|22203.74|22123.74|22203.74|22123.74|22201.94|22121.94|10
1734930240000|2024-12-23 05:04:00|22203.98|22123.98|22202.45|22122.45|22204.91|22124.91|22202.45|22122.45|10
1734930250000|2024-12-23 05:04:10|22201|22121|22197.53|22117.53|22201|22121|22196.54|22116.54|10
1734930260000|2024-12-23 05:04:20|22196.4|22116.4|22196.15|22116.15|22197.27|22117.27|22195.81|22115.81|10
1734930270000|2024-12-23 05:04:30|22196.69|22116.69|22198.14|22118.14|22198.75|22118.75|22195.85|22115.85|10
1734930280000|2024-12-23 05:04:40|22197.95|22117.95|22196.77|22116.77|22198.64|22118.64|22196.77|22116.77|10
1734930290000|2024-12-23 05:04:50|22196.67|22116.67|22189.11|22109.11|22196.67|22116.67|22189.11|22109.11|10
1734930300000|2024-12-23 05:05:00|22188.97|22108.97|22190.24|22110.24|22190.66|22110.66|22188.89|22108.89|9
1734930310000|2024-12-23 05:05:10|22190.46|22110.46|22187.25|22107.25|22190.56|22110.56|22187.25|22107.25|10
1734930320000|2024-12-23 05:05:20|22187.28|22107.28|22189.98|22109.98|22189.98|22109.98|22187.07|22107.07|10
1734930330000|2024-12-23 05:05:30|22189.54|22109.54|22192.1|22112.1|22192.14|22112.14|22189.54|22109.54|10
1734930340000|2024-12-23 05:05:40|22192.37|22112.37|22194.91|22114.91|22195|22115|22192.14|22112.14|10
1734930350000|2024-12-23 05:05:50|22194.84|22114.84|22195.04|22115.04|22195.04|22115.04|22194.29|22114.29|10
1734930360000|2024-12-23 05:06:00|22194.61|22114.61|22193.4|22113.4|22195.23|22115.23|22193.01|22113.01|10
1734930370000|2024-12-23 05:06:10|22193.36|22113.36|22191.48|22111.48|22193.4|22113.4|22191.48|22111.48|10
1734930380000|2024-12-23 05:06:20|22191.11|22111.11|22193.03|22113.03|22193.34|22113.34|22190.93|22110.93|10
1734930390000|2024-12-23 05:06:30|22193.57|22113.57|22194.51|22114.51|22194.51|22114.51|22193.07|22113.07|10
1734930400000|2024-12-23 05:06:40|22194.53|22114.53|22193.43|22113.43|22194.53|22114.53|22192.62|22112.62|10
1734930410000|2024-12-23 05:06:50|22192.56|22112.56|22189.12|22109.12|22192.56|22112.56|22189.12|22109.12|10
1734930420000|2024-12-23 05:07:00|22188.37|22108.37|22180.89|22100.89|22188.37|22108.37|22180.43|22100.43|10
1734930430000|2024-12-23 05:07:10|22181.73|22101.73|22179.85|22099.85|22182.45|22102.45|22179.85|22099.85|10
1734930440000|2024-12-23 05:07:20|22178.58|22098.58|22178.55|22098.55|22178.58|22098.58|22176.83|22096.83|10
1734930450000|2024-12-23 05:07:30|22178.75|22098.75|22173.97|22093.97|22178.75|22098.75|22173.97|22093.97|10
1734930460000|2024-12-23 05:07:40|22174.2|22094.2|22167.65|22087.65|22174.2|22094.2|22167.65|22087.65|10
1734930470000|2024-12-23 05:07:50|22167.14|22087.14|22168.24|22088.24|22168.49|22088.49|22167.02|22087.02|9
1734930480000|2024-12-23 05:08:00|22168.15|22088.15|22168.82|22088.82|22168.84|22088.84|22168.15|22088.15|9
1734930490000|2024-12-23 05:08:10|22168.85|22088.85|22177.03|22097.03|22177.03|22097.03|22168.85|22088.85|9
1734930500000|2024-12-23 05:08:20|22181.79|22101.79|22184.69|22104.69|22184.9|22104.9|22181.79|22101.79|10
1734930510000|2024-12-23 05:08:30|22184.68|22104.68|22186.78|22106.78|22186.78|22106.78|22184.68|22104.68|10
1734930520000|2024-12-23 05:08:40|22186.83|22106.83|22188.39|22108.39|22188.54|22108.54|22186.76|22106.76|10
1734930530000|2024-12-23 05:08:50|22188.33|22108.33|22189.22|22109.22|22189.46|22109.46|22188.26|22108.26|9
1734930540000|2024-12-23 05:09:00|22189.99|22109.99|22187.8|22107.8|22190.02|22110.02|22186.35|22106.35|10
1734930550000|2024-12-23 05:09:10|22187.7|22107.7|22183.4|22103.4|22187.7|22107.7|22183.4|22103.4|10
1734930560000|2024-12-23 05:09:20|22182.59|22102.59|22179.46|22099.46|22182.73|22102.73|22179.46|22099.46|10
1734930570000|2024-12-23 05:09:30|22179.32|22099.32|22179.28|22099.28|22179.72|22099.72|22179.24|22099.24|9
1734930580000|2024-12-23 05:09:40|22179|22099|22179.67|22099.67|22179.83|22099.83|22178.85|22098.85|10
1734930590000|2024-12-23 05:09:50|22179.81|22099.81|22177.97|22097.97|22179.81|22099.81|22177.95|22097.95|10
1734930600000|2024-12-23 05:10:00|22178.23|22098.23|22174.06|22094.06|22178.23|22098.23|22174.06|22094.06|10
1734930610000|2024-12-23 05:10:10|22173.41|22093.41|22175.83|22095.83|22175.83|22095.83|22173.21|22093.21|9
1734930620000|2024-12-23 05:10:20|22176.16|22096.16|22171.57|22091.57|22176.16|22096.16|22171.57|22091.57|10
1734930630000|2024-12-23 05:10:30|22171.5|22091.5|22163.41|22083.41|22171.5|22091.5|22163.41|22083.41|10
1734930640000|2024-12-23 05:10:40|22162.86|22082.86|22153.98|22073.98|22163.42|22083.42|22153.98|22073.98|10
1734930650000|2024-12-23 05:10:50|22152.57|22072.57|22151.41|22071.41|22152.67|22072.67|22150.44|22070.44|10
1734930660000|2024-12-23 05:11:00|22151.7|22071.7|22151.35|22071.35|22151.98|22071.98|22150.72|22070.72|9
1734930670000|2024-12-23 05:11:10|22151.38|22071.38|22152.91|22072.91|22153.31|22073.31|22151.38|22071.38|10
1734930680000|2024-12-23 05:11:20|22152.72|22072.72|22147.85|22067.85|22154.03|22074.03|22147.85|22067.85|9
1734930690000|2024-12-23 05:11:30|22147.92|22067.92|22145.76|22065.76|22147.92|22067.92|22145.42|22065.42|10
1734930700000|2024-12-23 05:11:40|22145.6|22065.6|22144.84|22064.84|22146.19|22066.19|22144.84|22064.84|10
1734930710000|2024-12-23 05:11:50|22144.94|22064.94|22145.88|22065.88|22145.88|22065.88|22144.83|22064.83|10
1734930720000|2024-12-23 05:12:00|22145.91|22065.91|22147.05|22067.05|22147.37|22067.37|22145.79|22065.79|10
1734930730000|2024-12-23 05:12:10|22146.85|22066.85|22144.38|22064.38|22146.85|22066.85|22144.38|22064.38|10
1734930740000|2024-12-23 05:12:20|22144.36|22064.36|22143.49|22063.49|22144.36|22064.36|22143.24|22063.24|9
1734930750000|2024-12-23 05:12:30|22143|22063|22145.75|22065.75|22145.75|22065.75|22142.78|22062.78|9
1734930760000|2024-12-23 05:12:40|22146.27|22066.27|22145.88|22065.88|22146.82|22066.82|22145.83|22065.83|10
1734930770000|2024-12-23 05:12:50|22145.5|22065.5|22145.16|22065.16|22145.69|22065.69|22143.91|22063.91|10
1734930780000|2024-12-23 05:13:00|22145.14|22065.14|22137.36|22057.36|22145.76|22065.76|22136.73|22056.73|10
1734930790000|2024-12-23 05:13:10|22138.44|22058.44|22137.96|22057.96|22139.53|22059.53|22137.96|22057.96|10
1734930800000|2024-12-23 05:13:20|22137.3|22057.3|22130.54|22050.54|22137.3|22057.3|22130.54|22050.54|10
1734930810000|2024-12-23 05:13:30|22130.56|22050.56|22127.81|22047.81|22130.63|22050.63|22127.79|22047.79|10
1734930820000|2024-12-23 05:13:40|22127.87|22047.87|22126.6|22046.6|22128.14|22048.14|22126.6|22046.6|10
1734930830000|2024-12-23 05:13:50|22126.28|22046.28|22121.07|22041.07|22126.28|22046.28|22121.07|22041.07|10
1734930840000|2024-12-23 05:14:00|22120.88|22040.88|22115.37|22035.37|22120.88|22040.88|22115.37|22035.37|10
1734930850000|2024-12-23 05:14:10|22115.73|22035.73|22116|22036|22116|22036|22114.87|22034.87|10
1734930860000|2024-12-23 05:14:20|22115.41|22035.41|22115.33|22035.33|22115.41|22035.41|22114.27|22034.27|10
1734930870000|2024-12-23 05:14:30|22115.31|22035.31|22112.14|22032.14|22115.45|22035.45|22108.06|22028.06|10
1734930880000|2024-12-23 05:14:40|22112.22|22032.22|22112.71|22032.71|22112.88|22032.88|22112.11|22032.11|10
1734930890000|2024-12-23 05:14:50|22112.59|22032.59|22111.98|22031.98|22112.7|22032.7|22111.95|22031.95|10
1734930900000|2024-12-23 05:15:00|22111.87|22031.87|22108.69|22028.69|22111.87|22031.87|22108.51|22028.51|10
1734930910000|2024-12-23 05:15:10|22108.84|22028.84|22105.34|22025.34|22109.03|22029.03|22105.34|22025.34|10
1734930920000|2024-12-23 05:15:20|22104.87|22024.87|22101.33|22021.33|22104.87|22024.87|22101.33|22021.33|9
1734930930000|2024-12-23 05:15:30|22100.73|22020.73|22093.91|22013.91|22100.73|22020.73|22093.91|22013.91|10
1734930940000|2024-12-23 05:15:40|22092.09|22012.09|22082.67|22002.67|22092.09|22012.09|22082.67|22002.67|10
1734930950000|2024-12-23 05:15:50|22081.9|22001.9|22078.54|21998.54|22082.04|22002.04|22078.54|21998.54|10
1734930960000|2024-12-23 05:16:00|22077.96|21997.96|22074.16|21994.16|22077.96|21997.96|22073.51|21993.51|10
1734930970000|2024-12-23 05:16:10|22074.43|21994.43|22072.4|21992.4|22074.43|21994.43|22071.58|21991.58|10
1734930980000|2024-12-23 05:16:20|22072.41|21992.41|22074.24|21994.24|22074.24|21994.24|22071.52|21991.52|10
1734930990000|2024-12-23 05:16:30|22075.07|21995.07|22078.21|21998.21|22078.55|21998.55|22075.07|21995.07|10
1734931000000|2024-12-23 05:16:40|22078.03|21998.03|22075.05|21995.05|22079.46|21999.46|22075.05|21995.05|10
1734931010000|2024-12-23 05:16:50|22075.08|21995.08|22073.53|21993.53|22075.16|21995.16|22073.53|21993.53|10
1734931020000|2024-12-23 05:17:00|22073.08|21993.08|22063.2|21983.2|22073.08|21993.08|22063.2|21983.2|10
1734931030000|2024-12-23 05:17:10|22062.93|21982.93|22059.07|21979.07|22063.05|21983.05|22058.44|21978.44|8
1734931040000|2024-12-23 05:17:20|22058.31|21978.31|22055.37|21975.37|22058.31|21978.31|22055.37|21975.37|10
1734931050000|2024-12-23 05:17:30|22054.73|21974.73|22054.45|21974.45|22055.88|21975.88|22054.45|21974.45|10
1734931060000|2024-12-23 05:17:40|22054.66|21974.66|22052.96|21972.96|22054.72|21974.72|22052.96|21972.96|10
1734931070000|2024-12-23 05:17:50|22051.52|21971.52|22056.34|21976.34|22056.47|21976.47|22051.52|21971.52|10
1734931080000|2024-12-23 05:18:00|22056.18|21976.18|22059.54|21979.54|22059.54|21979.54|22055.04|21975.04|10
1734931090000|2024-12-23 05:18:10|22059.28|21979.28|22054.14|21974.14|22059.28|21979.28|22054.14|21974.14|10
1734931100000|2024-12-23 05:18:20|22053.83|21973.83|22054.01|21974.01|22054.98|21974.98|22053.81|21973.81|10
1734931110000|2024-12-23 05:18:30|22054.06|21974.06|22054.68|21974.68|22054.68|21974.68|22053.61|21973.61|10
1734931120000|2024-12-23 05:18:40|22055.05|21975.05|22055.49|21975.49|22055.9|21975.9|22054.83|21974.83|10
1734931130000|2024-12-23 05:18:50|22055.45|21975.45|22051.74|21971.74|22055.45|21975.45|22051.31|21971.31|10
1734931140000|2024-12-23 05:19:00|22052.07|21972.07|22048.02|21968.02|22052.07|21972.07|22047.95|21967.95|9
1734931150000|2024-12-23 05:19:10|22048.3|21968.3|22044.57|21964.57|22048.33|21968.33|22044.57|21964.57|10
1734931160000|2024-12-23 05:19:20|22043.37|21963.37|22040.49|21960.49|22043.37|21963.37|22040.49|21960.49|10
1734931170000|2024-12-23 05:19:30|22039.74|21959.74|22041.5|21961.5|22041.7|21961.7|22039.74|21959.74|10
1734931180000|2024-12-23 05:19:40|22041.45|21961.45|22034.9|21954.9|22041.46|21961.46|22034.9|21954.9|10
1734931190000|2024-12-23 05:19:50|22034.88|21954.88|22035.17|21955.17|22035.17|21955.17|22034.23|21954.23|9
1734931200000|2024-12-23 05:20:00|22034.93|21954.93|22033.91|21953.91|22034.98|21954.98|22033.89|21953.89|10
1734931210000|2024-12-23 05:20:10|22035.85|21955.85|22048.91|21968.91|22048.91|21968.91|22035.85|21955.85|10
1734931220000|2024-12-23 05:20:20|22050.78|21970.78|22050.58|21970.58|22050.98|21970.98|22049.24|21969.24|10
1734931230000|2024-12-23 05:20:30|22050.62|21970.62|22055.85|21975.85|22055.85|21975.85|22050.16|21970.16|10
1734931240000|2024-12-23 05:20:40|22059.59|21979.59|22069.18|21989.18|22069.18|21989.18|22059.59|21979.59|10
1734931250000|2024-12-23 05:20:50|22068.65|21988.65|22075.96|21995.96|22075.96|21995.96|22068.65|21988.65|10
1734931260000|2024-12-23 05:21:00|22075.85|21995.85|22079.95|21999.95|22080.27|22000.27|22075.85|21995.85|10
1734931270000|2024-12-23 05:21:10|22079.86|21999.86|22082.95|22002.95|22083.87|22003.87|22079.04|21999.04|10
1734931280000|2024-12-23 05:21:20|22083.04|22003.04|22085.18|22005.18|22086|22006|22083.04|22003.04|10
1734931290000|2024-12-23 05:21:30|22085.06|22005.06|22081.43|22001.43|22085.6|22005.6|22080.75|22000.75|10
1734931300000|2024-12-23 05:21:40|22080.8|22000.8|22083.01|22003.01|22083.01|22003.01|22079.81|21999.81|10
1734931310000|2024-12-23 05:21:50|22085.05|22005.05|22090.55|22010.55|22090.55|22010.55|22085.05|22005.05|10
1734931320000|2024-12-23 05:22:00|22090.88|22010.88|22089.32|22009.32|22091.8|22011.8|22089.32|22009.32|10
1734931330000|2024-12-23 05:22:10|22089.76|22009.76|22091.67|22011.67|22091.8|22011.8|22089.76|22009.76|10
1734931340000|2024-12-23 05:22:20|22091.34|22011.34|22091.54|22011.54|22092.34|22012.34|22090.81|22010.81|10
1734931350000|2024-12-23 05:22:30|22090.46|22010.46|22090.52|22010.52|22090.82|22010.82|22089.5|22009.5|10
1734931360000|2024-12-23 05:22:40|22090.4|22010.4|22086.85|22006.85|22090.4|22010.4|22086.85|22006.85|10
1734931370000|2024-12-23 05:22:50|22085.93|22005.93|22087.65|22007.65|22087.88|22007.88|22085.93|22005.93|9
1734931380000|2024-12-23 05:23:00|22087.37|22007.37|22093.08|22013.08|22093.08|22013.08|22084.81|22004.81|10
1734931390000|2024-12-23 05:23:10|22093.3|22013.3|22097.08|22017.08|22097.08|22017.08|22091.04|22011.04|9
1734931400000|2024-12-23 05:23:20|22097.49|22017.49|22102.13|22022.13|22102.13|22022.13|22097.15|22017.15|10
1734931410000|2024-12-23 05:23:30|22101.72|22021.72|22102.96|22022.96|22103.53|22023.53|22101.72|22021.72|10
1734931420000|2024-12-23 05:23:40|22102.69|22022.69|22101.9|22021.9|22102.69|22022.69|22101.43|22021.43|10
1734931430000|2024-12-23 05:23:50|22102.19|22022.19|22102.1|22022.1|22102.66|22022.66|22101.92|22021.92|10
1734931440000|2024-12-23 05:24:00|22101.78|22021.78|22102.83|22022.83|22102.93|22022.93|22101.78|22021.78|10
1734931450000|2024-12-23 05:24:10|22102.96|22022.96|22107.22|22027.22|22107.22|22027.22|22102.31|22022.31|10
1734931460000|2024-12-23 05:24:20|22109.78|22029.78|22111.51|22031.51|22111.54|22031.54|22109.78|22029.78|10
1734931470000|2024-12-23 05:24:30|22112.23|22032.23|22118.22|22038.22|22118.25|22038.25|22112.23|22032.23|10
1734931480000|2024-12-23 05:24:40|22117.72|22037.72|22118.19|22038.19|22118.19|22038.19|22117.53|22037.53|10
1734931490000|2024-12-23 05:24:50|22118.18|22038.18|22119.57|22039.57|22120.45|22040.45|22117.49|22037.49|10
1734931500000|2024-12-23 05:25:00|22119.71|22039.71|22117.52|22037.52|22120.7|22040.7|22117.52|22037.52|10
1734931510000|2024-12-23 05:25:10|22117.61|22037.61|22119.88|22039.88|22120.42|22040.42|22117.61|22037.61|10
1734931520000|2024-12-23 05:25:20|22121.94|22041.94|22125.08|22045.08|22125.08|22045.08|22121.94|22041.94|10
1734931530000|2024-12-23 05:25:30|22125.7|22045.7|22129.7|22049.7|22131.09|22051.09|22125.7|22045.7|10
1734931540000|2024-12-23 05:25:40|22129.84|22049.84|22131.67|22051.67|22132.48|22052.48|22129.84|22049.84|9
1734931550000|2024-12-23 05:25:50|22131.83|22051.83|22131.2|22051.2|22132.81|22052.81|22131.2|22051.2|9
1734931560000|2024-12-23 05:26:00|22132.42|22052.42|22133.96|22053.96|22134.67|22054.67|22132.42|22052.42|9
1734931570000|2024-12-23 05:26:10|22134.11|22054.11|22137.45|22057.45|22137.67|22057.67|22134.11|22054.11|10
1734931580000|2024-12-23 05:26:20|22140.29|22060.29|22141.96|22061.96|22143.11|22063.11|22140.29|22060.29|10
1734931590000|2024-12-23 05:26:30|22142.51|22062.51|22144.74|22064.74|22144.76|22064.76|22142.51|22062.51|10
1734931600000|2024-12-23 05:26:40|22146.3|22066.3|22147.35|22067.35|22147.6|22067.6|22146.29|22066.29|10
1734931610000|2024-12-23 05:26:50|22147.41|22067.41|22147.76|22067.76|22148.36|22068.36|22147.34|22067.34|10
1734931620000|2024-12-23 05:27:00|22147.34|22067.34|22146.86|22066.86|22147.79|22067.79|22145.42|22065.42|10
1734931630000|2024-12-23 05:27:10|22146.49|22066.49|22145.59|22065.59|22147.53|22067.53|22145.59|22065.59|9
1734931640000|2024-12-23 05:27:20|22143.62|22063.62|22142.4|22062.4|22143.62|22063.62|22140.65|22060.65|10
1734931650000|2024-12-23 05:27:30|22141.04|22061.04|22138.17|22058.17|22141.04|22061.04|22138.17|22058.17|10
1734931660000|2024-12-23 05:27:40|22137.82|22057.82|22135.12|22055.12|22137.82|22057.82|22135.12|22055.12|9
1734931670000|2024-12-23 05:27:50|22135.33|22055.33|22134.15|22054.15|22135.33|22055.33|22134.15|22054.15|9
1734931680000|2024-12-23 05:28:00|22134.13|22054.13|22135.82|22055.82|22135.82|22055.82|22133.75|22053.75|10
1734931690000|2024-12-23 05:28:10|22135.93|22055.93|22142.47|22062.47|22142.47|22062.47|22135.84|22055.84|10
1734931700000|2024-12-23 05:28:20|22144.26|22064.26|22150.24|22070.24|22150.24|22070.24|22144.26|22064.26|10
1734931710000|2024-12-23 05:28:30|22150.34|22070.34|22153.78|22073.78|22154.03|22074.03|22150.34|22070.34|10
1734931720000|2024-12-23 05:28:40|22153.89|22073.89|22153.45|22073.45|22153.91|22073.91|22152.73|22072.73|9
1734931730000|2024-12-23 05:28:50|22153.36|22073.36|22152.21|22072.21|22153.38|22073.38|22152.21|22072.21|10
1734931740000|2024-12-23 05:29:00|22153.92|22073.92|22153.64|22073.64|22154.72|22074.72|22153.28|22073.28|10
1734931750000|2024-12-23 05:29:10|22154.47|22074.47|22155.69|22075.69|22155.69|22075.69|22154.47|22074.47|10
1734931760000|2024-12-23 05:29:20|22156.2|22076.2|22156.82|22076.82|22156.82|22076.82|22156.01|22076.01|10
1734931770000|2024-12-23 05:29:30|22156.7|22076.7|22157.63|22077.63|22157.63|22077.63|22156.7|22076.7|9
1734931780000|2024-12-23 05:29:40|22157.39|22077.39|22157.7|22077.7|22157.7|22077.7|22156.69|22076.69|10
1734931790000|2024-12-23 05:29:50|22157.66|22077.66|22155.25|22075.25|22157.66|22077.66|22155.25|22075.25|10
1734931800000|2024-12-23 05:30:00|22154.88|22074.88|22155.7|22075.7|22155.7|22075.7|22152.77|22072.77|10
1734931810000|2024-12-23 05:30:10|22155.9|22075.9|22160.62|22080.62|22160.62|22080.62|22155.9|22075.9|10
1734931820000|2024-12-23 05:30:20|22160.95|22080.95|22166.66|22086.66|22166.66|22086.66|22160.95|22080.95|10
1734931830000|2024-12-23 05:30:30|22168.34|22088.34|22172.05|22092.05|22172.05|22092.05|22168.34|22088.34|10
1734931840000|2024-12-23 05:30:40|22171.93|22091.93|22173.23|22093.23|22173.23|22093.23|22171.33|22091.33|10
1734931850000|2024-12-23 05:30:50|22173.64|22093.64|22173.15|22093.15|22174.91|22094.91|22173.15|22093.15|10
1734931860000|2024-12-23 05:31:00|22172.82|22092.82|22177.03|22097.03|22177.03|22097.03|22172.82|22092.82|10
1734931870000|2024-12-23 05:31:10|22177.59|22097.59|22181.34|22101.34|22181.34|22101.34|22177.59|22097.59|9
1734931880000|2024-12-23 05:31:20|22181.83|22101.83|22175.74|22095.74|22181.83|22101.83|22175.74|22095.74|10
1734931890000|2024-12-23 05:31:30|22174.56|22094.56|22167.16|22087.16|22174.56|22094.56|22167.16|22087.16|10
1734931900000|2024-12-23 05:31:40|22167.75|22087.75|22170.36|22090.36|22170.6|22090.6|22167.75|22087.75|10
1734931910000|2024-12-23 05:31:50|22169.12|22089.12|22166.83|22086.83|22169.12|22089.12|22166.51|22086.51|10
1734931920000|2024-12-23 05:32:00|22166.95|22086.95|22173.4|22093.4|22173.4|22093.4|22166.95|22086.95|10
1734931930000|2024-12-23 05:32:10|22173.59|22093.59|22175.04|22095.04|22175.04|22095.04|22173.59|22093.59|9
1734931940000|2024-12-23 05:32:20|22174.54|22094.54|22171.64|22091.64|22175|22095|22171.64|22091.64|10
1734931950000|2024-12-23 05:32:30|22170.52|22090.52|22171.53|22091.53|22171.56|22091.56|22169.98|22089.98|10
1734931960000|2024-12-23 05:32:40|22171.48|22091.48|22170.95|22090.95|22171.87|22091.87|22169.93|22089.93|10
1734931970000|2024-12-23 05:32:50|22171.45|22091.45|22176.79|22096.79|22176.79|22096.79|22171.45|22091.45|9
1734931980000|2024-12-23 05:33:00|22177.01|22097.01|22176.47|22096.47|22177.25|22097.25|22176.39|22096.39|10
1734931990000|2024-12-23 05:33:10|22176.86|22096.86|22174.13|22094.13|22176.86|22096.86|22174.13|22094.13|10
1734932000000|2024-12-23 05:33:20|22173.34|22093.34|22176.33|22096.33|22176.33|22096.33|22172.6|22092.6|10
1734932010000|2024-12-23 05:33:30|22179.42|22099.42|22183.04|22103.04|22183.04|22103.04|22179.42|22099.42|10
1734932020000|2024-12-23 05:33:40|22182.32|22102.32|22179.83|22099.83|22182.32|22102.32|22179.83|22099.83|9
1734932030000|2024-12-23 05:33:50|22179.29|22099.29|22178.72|22098.72|22179.61|22099.61|22178.7|22098.7|9
1734932040000|2024-12-23 05:34:00|22178.66|22098.66|22176.86|22096.86|22178.66|22098.66|22176.24|22096.24|10
1734932050000|2024-12-23 05:34:10|22176.16|22096.16|22174.93|22094.93|22176.16|22096.16|22174.9|22094.9|8
1734932060000|2024-12-23 05:34:20|22175.13|22095.13|22175.13|22095.13|22175.87|22095.87|22174.78|22094.78|10
1734932070000|2024-12-23 05:34:30|22175.04|22095.04|22171.51|22091.51|22175.04|22095.04|22171.51|22091.51|10
1734932080000|2024-12-23 05:34:40|22170.9|22090.9|22166.08|22086.08|22170.9|22090.9|22164.48|22084.48|10
1734932090000|2024-12-23 05:34:50|22166.4|22086.4|22167.02|22087.02|22167.06|22087.06|22166|22086|10
1734932100000|2024-12-23 05:35:00|22166.84|22086.84|22159.44|22079.44|22166.84|22086.84|22159.44|22079.44|10
1734932110000|2024-12-23 05:35:10|22156.57|22076.57|22144.57|22064.57|22156.57|22076.57|22144.57|22064.57|10
1734932120000|2024-12-23 05:35:20|22144.25|22064.25|22144.24|22064.24|22144.25|22064.25|22142.41|22062.41|10
1734932130000|2024-12-23 05:35:30|22144.68|22064.68|22140.39|22060.39|22144.68|22064.68|22139.7|22059.7|10
1734932140000|2024-12-23 05:35:40|22139.26|22059.26|22130.74|22050.74|22139.26|22059.26|22130.74|22050.74|10
1734932150000|2024-12-23 05:35:50|22130.62|22050.62|22126.98|22046.98|22130.62|22050.62|22126.88|22046.88|10
1734932160000|2024-12-23 05:36:00|22126.73|22046.73|22125.37|22045.37|22127.09|22047.09|22124.39|22044.39|10
1734932170000|2024-12-23 05:36:10|22124.79|22044.79|22122.06|22042.06|22124.79|22044.79|22121.98|22041.98|10
1734932180000|2024-12-23 05:36:20|22121.59|22041.59|22111.25|22031.25|22121.59|22041.59|22111.25|22031.25|10
1734932190000|2024-12-23 05:36:30|22111.48|22031.48|22114.1|22034.1|22114.1|22034.1|22111.48|22031.48|10
1734932200000|2024-12-23 05:36:40|22114.65|22034.65|22118.07|22038.07|22118.07|22038.07|22114.33|22034.33|10
1734932210000|2024-12-23 05:36:50|22117.87|22037.87|22113.22|22033.22|22117.88|22037.88|22112.49|22032.49|10
1734932220000|2024-12-23 05:37:00|22112.95|22032.95|22112.2|22032.2|22112.95|22032.95|22112.2|22032.2|10
1734932230000|2024-12-23 05:37:10|22111.59|22031.59|22109.02|22029.02|22111.59|22031.59|22107.28|22027.28|10
1734932240000|2024-12-23 05:37:20|22108.74|22028.74|22104.87|22024.87|22110.01|22030.01|22104.87|22024.87|10
1734932250000|2024-12-23 05:37:30|22105.31|22025.31|22107.76|22027.76|22107.97|22027.97|22105.31|22025.31|9
1734932260000|2024-12-23 05:37:40|22107.69|22027.69|22102.48|22022.48|22107.69|22027.69|22102.48|22022.48|10
1734932270000|2024-12-23 05:37:50|22102.49|22022.49|22102.62|22022.62|22103.24|22023.24|22102.49|22022.49|9
1734932280000|2024-12-23 05:38:00|22101.8|22021.8|22099.04|22019.04|22101.88|22021.88|22099.04|22019.04|10
1734932290000|2024-12-23 05:38:10|22097.8|22017.8|22101.69|22021.69|22101.69|22021.69|22097.15|22017.15|10
1734932300000|2024-12-23 05:38:20|22101.07|22021.07|22102.7|22022.7|22102.7|22022.7|22101.05|22021.05|9
1734932310000|2024-12-23 05:38:30|22102.82|22022.82|22102.1|22022.1|22103.12|22023.12|22102.1|22022.1|10
1734932320000|2024-12-23 05:38:40|22101.82|22021.82|22103.4|22023.4|22103.7|22023.7|22101.78|22021.78|9
1734932330000|2024-12-23 05:38:50|22103.69|22023.69|22106.21|22026.21|22106.21|22026.21|22103.5|22023.5|10
1734932340000|2024-12-23 05:39:00|22105.96|22025.96|22104.45|22024.45|22105.96|22025.96|22103.99|22023.99|9
1734932350000|2024-12-23 05:39:10|22104.65|22024.65|22106.12|22026.12|22106.25|22026.25|22104.46|22024.46|10
1734932360000|2024-12-23 05:39:20|22107.37|22027.37|22112.26|22032.26|22112.6|22032.6|22107.37|22027.37|10
1734932370000|2024-12-23 05:39:30|22112.55|22032.55|22111.01|22031.01|22113.38|22033.38|22110.59|22030.59|10
1734932380000|2024-12-23 05:39:40|22111.21|22031.21|22110.57|22030.57|22111.21|22031.21|22110.51|22030.51|10
1734932390000|2024-12-23 05:39:50|22110.69|22030.69|22109.28|22029.28|22110.86|22030.86|22109.28|22029.28|10
1734932400000|2024-12-23 05:40:00|22109.42|22029.42|22109.31|22029.31|22110.17|22030.17|22109.03|22029.03|9
1734932410000|2024-12-23 05:40:10|22109.4|22029.4|22106.51|22026.51|22109.9|22029.9|22106.51|22026.51|10
1734932420000|2024-12-23 05:40:20|22105.84|22025.84|22106.31|22026.31|22106.59|22026.59|22105.04|22025.04|10
1734932430000|2024-12-23 05:40:30|22106.99|22026.99|22106.19|22026.19|22106.99|22026.99|22105.7|22025.7|10
1734932440000|2024-12-23 05:40:40|22106.32|22026.32|22101.79|22021.79|22106.32|22026.32|22101.74|22021.74|10
1734932450000|2024-12-23 05:40:50|22102.52|22022.52|22105.65|22025.65|22105.66|22025.66|22102.29|22022.29|10
1734932460000|2024-12-23 05:41:00|22105.66|22025.66|22104.61|22024.61|22105.66|22025.66|22104.59|22024.59|8
1734932470000|2024-12-23 05:41:10|22099.85|22019.85|22100.58|22020.58|22100.58|22020.58|22099.85|22019.85|10
1734932480000|2024-12-23 05:41:20|22100.69|22020.69|22100.45|22020.45|22101.83|22021.83|22100.3|22020.3|10
1734932490000|2024-12-23 05:41:30|22101.08|22021.08|22102.45|22022.45|22102.45|22022.45|22101.08|22021.08|10
1734932500000|2024-12-23 05:41:40|22101.85|22021.85|22098.72|22018.72|22102.41|22022.41|22098.71|22018.71|10
1734932510000|2024-12-23 05:41:50|22098.98|22018.98|22101.22|22021.22|22101.83|22021.83|22098.98|22018.98|10
1734932520000|2024-12-23 05:42:00|22099.9|22019.9|22101.32|22021.32|22101.32|22021.32|22098.22|22018.22|10
1734932530000|2024-12-23 05:42:10|22101.96|22021.96|22101.91|22021.91|22103.54|22023.54|22101.58|22021.58|10
1734932540000|2024-12-23 05:42:20|22100.97|22020.97|22101.54|22021.54|22101.54|22021.54|22100.66|22020.66|9
1734932550000|2024-12-23 05:42:30|22101.72|22021.72|22104.77|22024.77|22104.95|22024.95|22101.72|22021.72|10
1734932560000|2024-12-23 05:42:40|22104.74|22024.74|22105.18|22025.18|22105.18|22025.18|22104.18|22024.18|8
1734932570000|2024-12-23 05:42:50|22105.81|22025.81|22106.03|22026.03|22106.21|22026.21|22105.65|22025.65|10
1734932580000|2024-12-23 05:43:00|22106.04|22026.04|22106.43|22026.43|22106.43|22026.43|22105.43|22025.43|9
1734932590000|2024-12-23 05:43:10|22106.83|22026.83|22107.35|22027.35|22107.35|22027.35|22106.6|22026.6|9
1734932600000|2024-12-23 05:43:20|22107.41|22027.41|22110.81|22030.81|22110.81|22030.81|22107.41|22027.41|10
1734932610000|2024-12-23 05:43:30|22111.53|22031.53|22113.24|22033.24|22113.41|22033.41|22111.53|22031.53|10
1734932620000|2024-12-23 05:43:40|22113.57|22033.57|22119.65|22039.65|22119.65|22039.65|22113.57|22033.57|10
1734932630000|2024-12-23 05:43:50|22120.46|22040.46|22126.84|22046.84|22127.09|22047.09|22120.46|22040.46|9
1734932640000|2024-12-23 05:44:00|22127.96|22047.96|22132.24|22052.24|22133|22053|22127.65|22047.65|10
1734932650000|2024-12-23 05:44:10|22131.91|22051.91|22131.35|22051.35|22131.94|22051.94|22131.2|22051.2|10
1734932660000|2024-12-23 05:44:20|22130.82|22050.82|22131.92|22051.92|22134.15|22054.15|22130.7|22050.7|9
1734932670000|2024-12-23 05:44:30|22132.05|22052.05|22131.57|22051.57|22132.29|22052.29|22131.32|22051.32|10
1734932680000|2024-12-23 05:44:40|22131.53|22051.53|22131.62|22051.62|22131.62|22051.62|22129.81|22049.81|10
1734932690000|2024-12-23 05:44:50|22131.6|22051.6|22134.04|22054.04|22134.26|22054.26|22131.22|22051.22|10
1734932700000|2024-12-23 05:45:00|22134.01|22054.01|22132.93|22052.93|22134.01|22054.01|22132.62|22052.62|10
1734932710000|2024-12-23 05:45:10|22133.2|22053.2|22133.27|22053.27|22134.16|22054.16|22132.42|22052.42|9
1734932720000|2024-12-23 05:45:20|22132.79|22052.79|22133.23|22053.23|22133.69|22053.69|22131.9|22051.9|10
1734932730000|2024-12-23 05:45:30|22133.43|22053.43|22135.7|22055.7|22136.25|22056.25|22133.43|22053.43|10
1734932740000|2024-12-23 05:45:40|22135.67|22055.67|22135.95|22055.95|22135.96|22055.96|22135.4|22055.4|10
1734932750000|2024-12-23 05:45:50|22135.99|22055.99|22137.57|22057.57|22137.74|22057.74|22135.99|22055.99|10
1734932760000|2024-12-23 05:46:00|22136.61|22056.61|22136.13|22056.13|22137.17|22057.17|22136.13|22056.13|10
1734932770000|2024-12-23 05:46:10|22135.8|22055.8|22135.99|22055.99|22136.65|22056.65|22134.55|22054.55|9
1734932780000|2024-12-23 05:46:20|22135.78|22055.78|22139.09|22059.09|22139.09|22059.09|22135.27|22055.27|10
1734932790000|2024-12-23 05:46:30|22141.15|22061.15|22141.67|22061.67|22141.83|22061.83|22141.15|22061.15|9
1734932800000|2024-12-23 05:46:40|22141.27|22061.27|22136.27|22056.27|22141.27|22061.27|22136.27|22056.27|10
1734932810000|2024-12-23 05:46:50|22136.23|22056.23|22133.64|22053.64|22136.24|22056.24|22133.11|22053.11|10
1734932820000|2024-12-23 05:47:00|22133.91|22053.91|22135.2|22055.2|22135.2|22055.2|22133.91|22053.91|10
1734932830000|2024-12-23 05:47:10|22135.88|22055.88|22136.72|22056.72|22136.72|22056.72|22135.71|22055.71|10
1734932840000|2024-12-23 05:47:20|22136.39|22056.39|22141.18|22061.18|22141.18|22061.18|22135.24|22055.24|10
1734932850000|2024-12-23 05:47:30|22141.33|22061.33|22136.83|22056.83|22141.33|22061.33|22136.66|22056.66|10
1734932860000|2024-12-23 05:47:40|22136.55|22056.55|22137.72|22057.72|22137.97|22057.97|22136.02|22056.02|10
1734932870000|2024-12-23 05:47:50|22137.7|22057.7|22135.74|22055.74|22137.7|22057.7|22135.61|22055.61|10
1734932880000|2024-12-23 05:48:00|22135.88|22055.88|22138.23|22058.23|22138.23|22058.23|22135.78|22055.78|9
1734932890000|2024-12-23 05:48:10|22138.47|22058.47|22137.71|22057.71|22138.48|22058.48|22137.69|22057.69|9
1734932900000|2024-12-23 05:48:20|22137.02|22057.02|22125.2|22045.2|22137.02|22057.02|22125.2|22045.2|10
1734932910000|2024-12-23 05:48:30|22125.41|22045.41|22126.23|22046.23|22127.01|22047.01|22125.41|22045.41|10
1734932920000|2024-12-23 05:48:40|22126.46|22046.46|22124.62|22044.62|22126.46|22046.46|22124.52|22044.52|10
1734932930000|2024-12-23 05:48:50|22124.85|22044.85|22134.67|22054.67|22134.67|22054.67|22124.85|22044.85|9
1734932940000|2024-12-23 05:49:00|22134.74|22054.74|22135.68|22055.68|22135.68|22055.68|22134.14|22054.14|10
1734932950000|2024-12-23 05:49:10|22135.79|22055.79|22137.2|22057.2|22137.2|22057.2|22135.61|22055.61|10
1734932960000|2024-12-23 05:49:20|22137.54|22057.54|22130.55|22050.55|22137.73|22057.73|22130.55|22050.55|10
1734932970000|2024-12-23 05:49:30|22129.56|22049.56|22127.88|22047.88|22129.88|22049.88|22127.88|22047.88|10
1734932980000|2024-12-23 05:49:40|22128.45|22048.45|22129.17|22049.17|22129.2|22049.2|22128.43|22048.43|9
1734932990000|2024-12-23 05:49:50|22129.03|22049.03|22130.24|22050.24|22130.4|22050.4|22128.64|22048.64|10
1734933000000|2024-12-23 05:50:00|22130.33|22050.33|22129.06|22049.06|22130.33|22050.33|22128.89|22048.89|10
1734933010000|2024-12-23 05:50:10|22129.56|22049.56|22134.67|22054.67|22134.67|22054.67|22129.56|22049.56|10
1734933020000|2024-12-23 05:50:20|22134.26|22054.26|22131.95|22051.95|22134.44|22054.44|22131.82|22051.82|10
1734933030000|2024-12-23 05:50:30|22132.44|22052.44|22131.38|22051.38|22132.77|22052.77|22131.38|22051.38|10
1734933040000|2024-12-23 05:50:40|22132.15|22052.15|22130.19|22050.19|22132.2|22052.2|22130.19|22050.19|10
1734933050000|2024-12-23 05:50:50|22130.86|22050.86|22134.5|22054.5|22134.57|22054.57|22130.86|22050.86|9
1734933060000|2024-12-23 05:51:00|22134.56|22054.56|22136.31|22056.31|22136.31|22056.31|22134.56|22054.56|10
1734933070000|2024-12-23 05:51:10|22136.68|22056.68|22139.07|22059.07|22139.07|22059.07|22136.68|22056.68|10
1734933080000|2024-12-23 05:51:20|22139.99|22059.99|22146.28|22066.28|22146.28|22066.28|22139.99|22059.99|10
1734933090000|2024-12-23 05:51:30|22146.79|22066.79|22149.26|22069.26|22149.34|22069.34|22146.79|22066.79|10
1734933100000|2024-12-23 05:51:40|22149.38|22069.38|22150.51|22070.51|22150.51|22070.51|22148.04|22068.04|10
1734933110000|2024-12-23 05:51:50|22150.52|22070.52|22154.36|22074.36|22154.48|22074.48|22150.28|22070.28|10
1734933120000|2024-12-23 05:52:00|22154.53|22074.53|22154.75|22074.75|22154.85|22074.85|22154.11|22074.11|10
1734933130000|2024-12-23 05:52:10|22154.54|22074.54|22149.1|22069.1|22154.54|22074.54|22149.1|22069.1|10
1734933140000|2024-12-23 05:52:20|22149.26|22069.26|22147.98|22067.98|22149.3|22069.3|22147.98|22067.98|10
1734933150000|2024-12-23 05:52:30|22148.59|22068.59|22151.73|22071.73|22151.73|22071.73|22148.59|22068.59|9
1734933160000|2024-12-23 05:52:40|22151.55|22071.55|22152.03|22072.03|22152.13|22072.13|22150.96|22070.96|10
1734933170000|2024-12-23 05:52:50|22152.85|22072.85|22153.77|22073.77|22153.8|22073.8|22152.28|22072.28|10
1734933180000|2024-12-23 05:53:00|22157.33|22077.33|22157.76|22077.76|22158|22078|22157.33|22077.33|10
1734933190000|2024-12-23 05:53:10|22156.62|22076.62|22156.97|22076.97|22157.06|22077.06|22156.02|22076.02|10
1734933200000|2024-12-23 05:53:20|22157.17|22077.17|22158.18|22078.18|22158.18|22078.18|22156.82|22076.82|10
1734933210000|2024-12-23 05:53:30|22158.91|22078.91|22157.11|22077.11|22158.98|22078.98|22157.11|22077.11|8
1734933220000|2024-12-23 05:53:40|22157.02|22077.02|22148.79|22068.79|22157.02|22077.02|22148.79|22068.79|10
1734933230000|2024-12-23 05:53:50|22148.44|22068.44|22148.51|22068.51|22148.51|22068.51|22148.26|22068.26|8
1734933240000|2024-12-23 05:54:00|22148.07|22068.07|22148.05|22068.05|22150.31|22070.31|22148.05|22068.05|10
1734933250000|2024-12-23 05:54:10|22147.31|22067.31|22143.08|22063.08|22147.31|22067.31|22142.83|22062.83|10
1734933260000|2024-12-23 05:54:20|22142.69|22062.69|22141.49|22061.49|22142.69|22062.69|22141.49|22061.49|10
1734933270000|2024-12-23 05:54:30|22141.42|22061.42|22139.81|22059.81|22141.42|22061.42|22139.7|22059.7|10
1734933280000|2024-12-23 05:54:40|22139.92|22059.92|22140.3|22060.3|22140.38|22060.38|22139.58|22059.58|9
1734933290000|2024-12-23 05:54:50|22140.66|22060.66|22138.46|22058.46|22140.66|22060.66|22138.46|22058.46|10
1734933300000|2024-12-23 05:55:00|22137.72|22057.72|22125.43|22045.43|22137.72|22057.72|22125.43|22045.43|10
1734933310000|2024-12-23 05:55:10|22125.26|22045.26|22123.62|22043.62|22125.61|22045.61|22123.15|22043.15|10
1734933320000|2024-12-23 05:55:20|22123.47|22043.47|22122.63|22042.63|22123.55|22043.55|22122.62|22042.62|10
1734933330000|2024-12-23 05:55:30|22122.44|22042.44|22123.05|22043.05|22123.35|22043.35|22122.44|22042.44|10
1734933340000|2024-12-23 05:55:40|22123.08|22043.08|22123.9|22043.9|22123.9|22043.9|22123|22043|10
1734933350000|2024-12-23 05:55:50|22124.81|22044.81|22125.91|22045.91|22125.91|22045.91|22124.81|22044.81|10
1734933360000|2024-12-23 05:56:00|22125.56|22045.56|22124.66|22044.66|22126.01|22046.01|22124.54|22044.54|9
1734933370000|2024-12-23 05:56:10|22124.67|22044.67|22123.47|22043.47|22124.67|22044.67|22122.8|22042.8|10
1734933380000|2024-12-23 05:56:20|22123.24|22043.24|22124.5|22044.5|22124.5|22044.5|22123.07|22043.07|8
1734933390000|2024-12-23 05:56:30|22124.62|22044.62|22125.12|22045.12|22125.22|22045.22|22124.62|22044.62|10
1734933400000|2024-12-23 05:56:40|22125.13|22045.13|22124.52|22044.52|22125.13|22045.13|22124.07|22044.07|10
1734933410000|2024-12-23 05:56:50|22124.33|22044.33|22121.52|22041.52|22124.41|22044.41|22121.38|22041.38|10
1734933420000|2024-12-23 05:57:00|22121.18|22041.18|22117.15|22037.15|22121.19|22041.19|22117.15|22037.15|10
1734933430000|2024-12-23 05:57:10|22116.16|22036.16|22115.35|22035.35|22116.16|22036.16|22113.11|22033.11|10
1734933440000|2024-12-23 05:57:20|22115.28|22035.28|22115.46|22035.46|22115.46|22035.46|22114.11|22034.11|10
1734933450000|2024-12-23 05:57:30|22115.5|22035.5|22108.46|22028.46|22116.02|22036.02|22108.45|22028.45|10
1734933460000|2024-12-23 05:57:40|22108.42|22028.42|22108.75|22028.75|22108.92|22028.92|22107.52|22027.52|10
1734933470000|2024-12-23 05:57:50|22109.08|22029.08|22108.47|22028.47|22109.28|22029.28|22108.26|22028.26|10
1734933480000|2024-12-23 05:58:00|22108.54|22028.54|22107.9|22027.9|22108.54|22028.54|22107.83|22027.83|10
1734933490000|2024-12-23 05:58:10|22107.4|22027.4|22106.85|22026.85|22107.4|22027.4|22106.2|22026.2|10
1734933500000|2024-12-23 05:58:20|22106.91|22026.91|22110.96|22030.96|22110.96|22030.96|22106.91|22026.91|10
1734933510000|2024-12-23 05:58:30|22111.24|22031.24|22113.18|22033.18|22113.18|22033.18|22111.24|22031.24|10
1734933520000|2024-12-23 05:58:40|22113.14|22033.14|22107.31|22027.31|22113.14|22033.14|22107.31|22027.31|10
1734933530000|2024-12-23 05:58:50|22106.73|22026.73|22106.75|22026.75|22106.83|22026.83|22106.48|22026.48|9
1734933540000|2024-12-23 05:59:00|22106.82|22026.82|22106.65|22026.65|22106.95|22026.95|22106.42|22026.42|9
1734933550000|2024-12-23 05:59:10|22106.82|22026.82|22104.72|22024.72|22107.06|22027.06|22104.72|22024.72|10
1734933560000|2024-12-23 05:59:20|22105.23|22025.23|22105.63|22025.63|22105.63|22025.63|22104.99|22024.99|10
1734933570000|2024-12-23 05:59:30|22105.68|22025.68|22106.79|22026.79|22106.79|22026.79|22105.6|22025.6|9
1734933580000|2024-12-23 05:59:40|22107.27|22027.27|22109.47|22029.47|22109.47|22029.47|22107.23|22027.23|10
1734933590000|2024-12-23 05:59:50|22109.86|22029.86|22111.77|22031.77|22111.77|22031.77|22109.86|22029.86|10
1734933600000|2024-12-23 06:00:00|22111.6|22031.6|22115.06|22035.06|22115.07|22035.07|22111.43|22031.43|10
1734933610000|2024-12-23 06:00:10|22115.37|22035.37|22121.65|22041.65|22121.65|22041.65|22115.37|22035.37|10
1734933620000|2024-12-23 06:00:20|22122.19|22042.19|22125.25|22045.25|22125.25|22045.25|22122.19|22042.19|10
1734933630000|2024-12-23 06:00:30|22125.4|22045.4|22127.69|22047.69|22128.56|22048.56|22125.4|22045.4|10
1734933640000|2024-12-23 06:00:40|22127.65|22047.65|22127.28|22047.28|22127.82|22047.82|22125.96|22045.96|10
1734933650000|2024-12-23 06:00:50|22126.98|22046.98|22125.83|22045.83|22127.52|22047.52|22125.62|22045.62|10
1734933660000|2024-12-23 06:01:00|22125.08|22045.08|22123.74|22043.74|22125.39|22045.39|22123.74|22043.74|10
1734933670000|2024-12-23 06:01:10|22123.63|22043.63|22125.58|22045.58|22125.58|22045.58|22123.31|22043.31|9
1734933680000|2024-12-23 06:01:20|22125.85|22045.85|22123.18|22043.18|22125.92|22045.92|22123.12|22043.12|9
1734933690000|2024-12-23 06:01:30|22123.17|22043.17|22123.15|22043.15|22123.46|22043.46|22123.13|22043.13|10
1734933700000|2024-12-23 06:01:40|22124.21|22044.21|22122.63|22042.63|22124.21|22044.21|22122.63|22042.63|9
1734933710000|2024-12-23 06:01:50|22122.36|22042.36|22127.67|22047.67|22127.67|22047.67|22122.36|22042.36|10
1734933720000|2024-12-23 06:02:00|22127.92|22047.92|22128.8|22048.8|22128.8|22048.8|22126.27|22046.27|10
1734933730000|2024-12-23 06:02:10|22131.71|22051.71|22136.28|22056.28|22136.28|22056.28|22131.7|22051.7|9
1734933740000|2024-12-23 06:02:20|22136.47|22056.47|22134.09|22054.09|22137.18|22057.18|22134.09|22054.09|10
1734933750000|2024-12-23 06:02:30|22132.95|22052.95|22128.17|22048.17|22132.95|22052.95|22128.17|22048.17|10
1734933760000|2024-12-23 06:02:40|22128.35|22048.35|22124.41|22044.41|22128.58|22048.58|22124.41|22044.41|10
1734933770000|2024-12-23 06:02:50|22122.63|22042.63|22115.76|22035.76|22122.85|22042.85|22115.6|22035.6|10
1734933780000|2024-12-23 06:03:00|22115.75|22035.75|22113.19|22033.19|22115.75|22035.75|22113.19|22033.19|10
1734933790000|2024-12-23 06:03:10|22112|22032|22108.73|22028.73|22112|22032|22108.42|22028.42|10
1734933800000|2024-12-23 06:03:20|22108.3|22028.3|22109.74|22029.74|22109.74|22029.74|22107.67|22027.67|10
1734933810000|2024-12-23 06:03:30|22104.83|22024.83|22112.34|22032.34|22112.34|22032.34|22104.83|22024.83|10
1734933820000|2024-12-23 06:03:40|22113.81|22033.81|22114.72|22034.72|22115.28|22035.28|22113.81|22033.81|9
1734933830000|2024-12-23 06:03:50|22113.51|22033.51|22110.81|22030.81|22113.51|22033.51|22110.81|22030.81|10
1734933840000|2024-12-23 06:04:00|22110.53|22030.53|22107.44|22027.44|22110.6|22030.6|22107.44|22027.44|10
1734933850000|2024-12-23 06:04:10|22107.72|22027.72|22113.24|22033.24|22113.49|22033.49|22107.72|22027.72|10
1734933860000|2024-12-23 06:04:20|22113.3|22033.3|22111.03|22031.03|22113.3|22033.3|22111.03|22031.03|10
1734933870000|2024-12-23 06:04:30|22110.72|22030.72|22106.1|22026.1|22110.72|22030.72|22106.1|22026.1|10
1734933880000|2024-12-23 06:04:40|22106.11|22026.11|22106.72|22026.72|22106.74|22026.74|22105.63|22025.63|10
1734933890000|2024-12-23 06:04:50|22106.53|22026.53|22103.98|22023.98|22106.53|22026.53|22103.98|22023.98|10
1734933900000|2024-12-23 06:05:00|22104.23|22024.23|22099.91|22019.91|22104.69|22024.69|22099.91|22019.91|10
1734933910000|2024-12-23 06:05:10|22099.57|22019.57|22095.03|22015.03|22099.57|22019.57|22095.03|22015.03|10
1734933920000|2024-12-23 06:05:20|22095.1|22015.1|22092.13|22012.13|22095.1|22015.1|22092.13|22012.13|10
1734933930000|2024-12-23 06:05:30|22091.7|22011.7|22085.74|22005.74|22091.7|22011.7|22085.74|22005.74|10
1734933940000|2024-12-23 06:05:40|22083.02|22003.02|22070.85|21990.85|22083.02|22003.02|22070.85|21990.85|10
1734933950000|2024-12-23 06:05:50|22068.73|21988.73|22068.82|21988.82|22068.82|21988.82|22068.1|21988.1|9
1734933960000|2024-12-23 06:06:00|22068.8|21988.8|22066.81|21986.81|22068.8|21988.8|22066.42|21986.42|10
1734933970000|2024-12-23 06:06:10|22066.46|21986.46|22063.32|21983.32|22066.46|21986.46|22060.68|21980.68|10
1734933980000|2024-12-23 06:06:20|22063.35|21983.35|22060.97|21980.97|22063.35|21983.35|22060.97|21980.97|9
1734933990000|2024-12-23 06:06:30|22061.03|21981.03|22059.67|21979.67|22061.55|21981.55|22058.89|21978.89|10
1734934000000|2024-12-23 06:06:40|22059.29|21979.29|22053.31|21973.31|22059.29|21979.29|22053.02|21973.02|10
1734934010000|2024-12-23 06:06:50|22053.16|21973.16|22049|21969|22053.24|21973.24|22049|21969|10
1734934020000|2024-12-23 06:07:00|22047.04|21967.04|22048.56|21968.56|22049.3|21969.3|22046.58|21966.58|10
1734934030000|2024-12-23 06:07:10|22048.39|21968.39|22049.76|21969.76|22049.76|21969.76|22048.03|21968.03|10
1734934040000|2024-12-23 06:07:20|22051.08|21971.08|22053.09|21973.09|22053.09|21973.09|22051.08|21971.08|10
1734934050000|2024-12-23 06:07:30|22054.12|21974.12|22051.63|21971.63|22054.25|21974.25|22051.63|21971.63|9
1734934060000|2024-12-23 06:07:40|22051.18|21971.18|22043.12|21963.12|22051.18|21971.18|22042.8|21962.8|10
1734934070000|2024-12-23 06:07:50|22043.08|21963.08|22043.64|21963.64|22043.9|21963.9|22042.75|21962.75|10
1734934080000|2024-12-23 06:08:00|22043.5|21963.5|22044.25|21964.25|22044.36|21964.36|22043.5|21963.5|10
1734934090000|2024-12-23 06:08:10|22044.69|21964.69|22044.56|21964.56|22045.19|21965.19|22044.42|21964.42|10
1734934100000|2024-12-23 06:08:20|22043.76|21963.76|22038.57|21958.57|22043.76|21963.76|22038.01|21958.01|10
1734934110000|2024-12-23 06:08:30|22038.45|21958.45|22033.34|21953.34|22038.45|21958.45|22033.34|21953.34|10
1734934120000|2024-12-23 06:08:40|22033.21|21953.21|22029.44|21949.44|22033.21|21953.21|22029.44|21949.44|10
1734934130000|2024-12-23 06:08:50|22028.98|21948.98|22014.03|21934.03|22028.98|21948.98|22013.23|21933.23|10
1734934140000|2024-12-23 06:09:00|22013.77|21933.77|22012.22|21932.22|22013.77|21933.77|22011.9|21931.9|9
1734934150000|2024-12-23 06:09:10|22011.91|21931.91|22008.69|21928.69|22011.91|21931.91|22006.08|21926.08|10
1734934160000|2024-12-23 06:09:20|22008.38|21928.38|22006.38|21926.38|22008.38|21928.38|22006.38|21926.38|10
1734934170000|2024-12-23 06:09:30|22006.34|21926.34|21996.91|21916.91|22006.46|21926.46|21996.91|21916.91|10
1734934180000|2024-12-23 06:09:40|21996.97|21916.97|21998.87|21918.87|22000.26|21920.26|21996.23|21916.23|10
1734934190000|2024-12-23 06:09:50|21998.93|21918.93|21989.83|21909.83|21998.94|21918.94|21989.83|21909.83|10
1734934200000|2024-12-23 06:10:00|21989.59|21909.59|21988.33|21908.33|21989.59|21909.59|21986.8|21906.8|10
1734934210000|2024-12-23 06:10:10|21988.07|21908.07|21983.07|21903.07|21988.07|21908.07|21982.66|21902.66|10
1734934220000|2024-12-23 06:10:20|21983.22|21903.22|21983.47|21903.47|21983.79|21903.79|21983.15|21903.15|10
1734934230000|2024-12-23 06:10:30|21983.54|21903.54|21979.32|21899.32|21984.92|21904.92|21979.23|21899.23|10
1734934240000|2024-12-23 06:10:40|21979.52|21899.52|21976.87|21896.87|21980.13|21900.13|21976.87|21896.87|10
1734934250000|2024-12-23 06:10:50|21975.71|21895.71|21974.41|21894.41|21976.71|21896.71|21974.32|21894.32|10
1734934260000|2024-12-23 06:11:00|21974.67|21894.67|21968.27|21888.27|21974.67|21894.67|21968.27|21888.27|10
1734934270000|2024-12-23 06:11:10|21965.92|21885.92|21957.75|21877.75|21965.92|21885.92|21957.75|21877.75|10
1734934280000|2024-12-23 06:11:20|21957.7|21877.7|21953.53|21873.53|21957.7|21877.7|21953.53|21873.53|9
1734934290000|2024-12-23 06:11:30|21945.72|21865.72|21948.05|21868.05|21948.05|21868.05|21943.74|21863.74|10
1734934300000|2024-12-23 06:11:40|21951.33|21871.33|21965.42|21885.42|21965.42|21885.42|21951.33|21871.33|10
1734934310000|2024-12-23 06:11:50|21966.02|21886.02|21972.49|21892.49|21972.49|21892.49|21966.02|21886.02|9
1734934320000|2024-12-23 06:12:00|21976.69|21896.69|21981.13|21901.13|21985.69|21905.69|21976.69|21896.69|10
1734934330000|2024-12-23 06:12:10|21981.09|21901.09|21977.23|21897.23|21981.31|21901.31|21977.23|21897.23|10
1734934340000|2024-12-23 06:12:20|21975.8|21895.8|21972.7|21892.7|21975.8|21895.8|21972.55|21892.55|9
1734934350000|2024-12-23 06:12:30|21972.75|21892.75|21961.19|21881.19|21972.75|21892.75|21961.19|21881.19|10
1734934360000|2024-12-23 06:12:40|21960.53|21880.53|21962.93|21882.93|21962.93|21882.93|21960.53|21880.53|10
1734934370000|2024-12-23 06:12:50|21962.33|21882.33|21959.78|21879.78|21962.34|21882.34|21959.78|21879.78|10
1734934380000|2024-12-23 06:13:00|21959.87|21879.87|21957.44|21877.44|21960.9|21880.9|21957.44|21877.44|10
1734934390000|2024-12-23 06:13:10|21958.16|21878.16|21952.07|21872.07|21958.16|21878.16|21952.06|21872.06|10
1734934400000|2024-12-23 06:13:20|21951.94|21871.94|21943.99|21863.99|21951.94|21871.94|21943.28|21863.28|10
1734934410000|2024-12-23 06:13:30|21945.02|21865.02|21945.82|21865.82|21945.82|21865.82|21944.78|21864.78|9
1734934420000|2024-12-23 06:13:40|21945.85|21865.85|21945.11|21865.11|21946.23|21866.23|21944.92|21864.92|10
1734934430000|2024-12-23 06:13:50|21945.25|21865.25|21941.09|21861.09|21945.36|21865.36|21940.03|21860.03|10
1734934440000|2024-12-23 06:14:00|21940.94|21860.94|21940.35|21860.35|21941.47|21861.47|21940.35|21860.35|10
1734934450000|2024-12-23 06:14:10|21940.16|21860.16|21944.13|21864.13|21945.26|21865.26|21939.7|21859.7|10
1734934460000|2024-12-23 06:14:20|21943.82|21863.82|21920.81|21840.81|21944.67|21864.67|21920.81|21840.81|10
1734934470000|2024-12-23 06:14:30|21921.19|21841.19|21918.39|21838.39|21921.19|21841.19|21918.17|21838.17|10
1734934480000|2024-12-23 06:14:40|21918.14|21838.14|21914.13|21834.13|21918.14|21838.14|21914.13|21834.13|10
1734934490000|2024-12-23 06:14:50|21914.05|21834.05|21910.83|21830.83|21914.05|21834.05|21910.83|21830.83|10
1734934500000|2024-12-23 06:15:00|21910.14|21830.14|21934.22|21854.22|21934.22|21854.22|21909.75|21829.75|10
1734934510000|2024-12-23 06:15:10|21936.12|21856.12|21936.61|21856.61|21937.36|21857.36|21935.78|21855.78|10
1734934520000|2024-12-23 06:15:20|21936.65|21856.65|21939.71|21859.71|21939.71|21859.71|21934.64|21854.64|10
1734934530000|2024-12-23 06:15:30|21940.54|21860.54|21938.71|21858.71|21940.99|21860.99|21937.97|21857.97|10
1734934540000|2024-12-23 06:15:40|21937.72|21857.72|21941.87|21861.87|21941.87|21861.87|21937.51|21857.51|10
1734934550000|2024-12-23 06:15:50|21941.74|21861.74|21939.8|21859.8|21941.74|21861.74|21939.57|21859.57|10
1734934560000|2024-12-23 06:16:00|21939.77|21859.77|21938.78|21858.78|21940.18|21860.18|21937.81|21857.81|10
1734934570000|2024-12-23 06:16:10|21938.97|21858.97|21956.53|21876.53|21956.53|21876.53|21938.97|21858.97|10
1734934580000|2024-12-23 06:16:20|21956.74|21876.74|21956.44|21876.44|21958.86|21878.86|21955.96|21875.96|10
1734934590000|2024-12-23 06:16:30|21956.24|21876.24|21970.32|21890.32|21970.32|21890.32|21956.24|21876.24|10
1734934600000|2024-12-23 06:16:40|21970.45|21890.45|21969.7|21889.7|21974.85|21894.85|21969.7|21889.7|10
1734934610000|2024-12-23 06:16:50|21969.58|21889.58|21968.43|21888.43|21970.79|21890.79|21968.28|21888.28|10
1734934620000|2024-12-23 06:17:00|21967.87|21887.87|21969.36|21889.36|21969.98|21889.98|21967.72|21887.72|10
1734934630000|2024-12-23 06:17:10|21969.7|21889.7|21969.8|21889.8|21970.76|21890.76|21969.7|21889.7|10
1734934640000|2024-12-23 06:17:20|21970.28|21890.28|21973.21|21893.21|21973.32|21893.32|21970.28|21890.28|10
1734934650000|2024-12-23 06:17:30|21972.22|21892.22|21969.1|21889.1|21972.82|21892.82|21969.1|21889.1|10
1734934660000|2024-12-23 06:17:40|21969.32|21889.32|21977.56|21897.56|21977.56|21897.56|21969.32|21889.32|10
1734934670000|2024-12-23 06:17:50|21978.14|21898.14|21982.26|21902.26|21982.26|21902.26|21977.45|21897.45|10
1734934680000|2024-12-23 06:18:00|21982.68|21902.68|21981.21|21901.21|21983.25|21903.25|21979.84|21899.84|10
1734934690000|2024-12-23 06:18:10|21981.03|21901.03|21983.27|21903.27|21983.27|21903.27|21980.45|21900.45|10
1734934700000|2024-12-23 06:18:20|21982.45|21902.45|21981.19|21901.19|21983.56|21903.56|21981.04|21901.04|10
1734934710000|2024-12-23 06:18:30|21981.38|21901.38|21983.18|21903.18|21984.87|21904.87|21981.07|21901.07|10
1734934720000|2024-12-23 06:18:40|21983.52|21903.52|21980.79|21900.79|21983.58|21903.58|21979.54|21899.54|10
1734934730000|2024-12-23 06:18:50|21980.63|21900.63|21981.19|21901.19|21983.21|21903.21|21980.63|21900.63|10
1734934740000|2024-12-23 06:19:00|21981.38|21901.38|21983.16|21903.16|21983.16|21903.16|21980.88|21900.88|10
1734934750000|2024-12-23 06:19:10|21983.32|21903.32|21984.97|21904.97|21984.97|21904.97|21983.32|21903.32|9
1734934760000|2024-12-23 06:19:20|21984.98|21904.98|21985.96|21905.96|21986.33|21906.33|21983.92|21903.92|10
1734934770000|2024-12-23 06:19:30|21986.61|21906.61|21988.92|21908.92|21988.92|21908.92|21986.01|21906.01|9
1734934780000|2024-12-23 06:19:40|21989.06|21909.06|21987.15|21907.15|21989.06|21909.06|21986.77|21906.77|10
1734934790000|2024-12-23 06:19:50|21987.25|21907.25|21989.5|21909.5|21989.5|21909.5|21987.25|21907.25|10
1734934800000|2024-12-23 06:20:00|21989.86|21909.86|21998.95|21918.95|21998.95|21918.95|21989.86|21909.86|9
1734934810000|2024-12-23 06:20:10|21999.7|21919.7|22005.77|21925.77|22006.16|21926.16|21999.7|21919.7|10
1734934820000|2024-12-23 06:20:20|22006.36|21926.36|22004.21|21924.21|22006.36|21926.36|22003.38|21923.38|10
1734934830000|2024-12-23 06:20:30|22004.02|21924.02|22008.2|21928.2|22008.2|21928.2|22004.02|21924.02|10
1734934840000|2024-12-23 06:20:40|22009.21|21929.21|22011.3|21931.3|22011.84|21931.84|22009.21|21929.21|10
1734934850000|2024-12-23 06:20:50|22012.68|21932.68|22015.98|21935.98|22015.98|21935.98|22012.67|21932.67|10
1734934860000|2024-12-23 06:21:00|22015.71|21935.71|22016.56|21936.56|22016.56|21936.56|22012.44|21932.44|10
1734934870000|2024-12-23 06:21:10|22017.51|21937.51|22018.98|21938.98|22019.59|21939.59|22017.51|21937.51|10
1734934880000|2024-12-23 06:21:20|22019.17|21939.17|22018.71|21938.71|22020.41|21940.41|22018.71|21938.71|10
1734934890000|2024-12-23 06:21:30|22017.98|21937.98|22024.8|21944.8|22025.31|21945.31|22017.98|21937.98|10
1734934900000|2024-12-23 06:21:40|22024.66|21944.66|22027.49|21947.49|22027.49|21947.49|22024.66|21944.66|9
1734934910000|2024-12-23 06:21:50|22027.44|21947.44|22036.73|21956.73|22036.76|21956.76|22027.44|21947.44|10
1734934920000|2024-12-23 06:22:00|22036.35|21956.35|22034.82|21954.82|22036.35|21956.35|22033.37|21953.37|9
1734934930000|2024-12-23 06:22:10|22036.66|21956.66|22034.07|21954.07|22037.65|21957.65|22034.07|21954.07|10
1734934940000|2024-12-23 06:22:20|22033.08|21953.08|22035.04|21955.04|22036.22|21956.22|22032.98|21952.98|10
1734934950000|2024-12-23 06:22:30|22035.56|21955.56|22035.69|21955.69|22035.69|21955.69|22034.6|21954.6|10
1734934960000|2024-12-23 06:22:40|22035.78|21955.78|22037.62|21957.62|22037.7|21957.7|22034.8|21954.8|10
1734934970000|2024-12-23 06:22:50|22037.67|21957.67|22043.67|21963.67|22043.67|21963.67|22037.67|21957.67|9
1734934980000|2024-12-23 06:23:00|22043.02|21963.02|22045.72|21965.72|22045.94|21965.94|22042.7|21962.7|10
1734934990000|2024-12-23 06:23:10|22046.96|21966.96|22051.32|21971.32|22051.32|21971.32|22046.96|21966.96|10
1734935000000|2024-12-23 06:23:20|22052.75|21972.75|22057.53|21977.53|22058.56|21978.56|22052.75|21972.75|9
1734935010000|2024-12-23 06:23:30|22058.82|21978.82|22064.76|21984.76|22064.76|21984.76|22058.82|21978.82|10
1734935020000|2024-12-23 06:23:40|22064.85|21984.85|22062.73|21982.73|22064.85|21984.85|22062.73|21982.73|10
1734935030000|2024-12-23 06:23:50|22062.72|21982.72|22059.72|21979.72|22062.72|21982.72|22059.72|21979.72|9
1734935040000|2024-12-23 06:24:00|22060.01|21980.01|22056.31|21976.31|22060.27|21980.27|22056.31|21976.31|10
1734935050000|2024-12-23 06:24:10|22056.61|21976.61|22056.83|21976.83|22056.83|21976.83|22053.62|21973.62|10
1734935060000|2024-12-23 06:24:20|22056.82|21976.82|22058.69|21978.69|22059.64|21979.64|22056.82|21976.82|10
1734935070000|2024-12-23 06:24:30|22059.15|21979.15|22062.2|21982.2|22062.2|21982.2|22058.91|21978.91|10
1734935080000|2024-12-23 06:24:40|22063.37|21983.37|22064.43|21984.43|22064.43|21984.43|22062.68|21982.68|10
1734935090000|2024-12-23 06:24:50|22065.11|21985.11|22066.18|21986.18|22066.43|21986.43|22064.46|21984.46|10
1734935100000|2024-12-23 06:25:00|22067.03|21987.03|22066.56|21986.56|22067.49|21987.49|22066.37|21986.37|10
1734935110000|2024-12-23 06:25:10|22066.57|21986.57|22063.55|21983.55|22067.52|21987.52|22063.55|21983.55|10
1734935120000|2024-12-23 06:25:20|22063.32|21983.32|22061.02|21981.02|22063.32|21983.32|22060.93|21980.93|10
1734935130000|2024-12-23 06:25:30|22061.13|21981.13|22063.19|21983.19|22063.85|21983.85|22061.13|21981.13|10
1734935140000|2024-12-23 06:25:40|22063.05|21983.05|22059.29|21979.29|22063.05|21983.05|22059.16|21979.16|10
1734935150000|2024-12-23 06:25:50|22058.96|21978.96|22053.72|21973.72|22058.96|21978.96|22053.27|21973.27|10
1734935160000|2024-12-23 06:26:00|22052.54|21972.54|22049.58|21969.58|22052.54|21972.54|22049.48|21969.48|10
1734935170000|2024-12-23 06:26:10|22050.48|21970.48|22049.97|21969.97|22050.48|21970.48|22049.72|21969.72|10
1734935180000|2024-12-23 06:26:20|22049.84|21969.84|22053.03|21973.03|22053.31|21973.31|22049.49|21969.49|9
1734935190000|2024-12-23 06:26:30|22053.04|21973.04|22051.43|21971.43|22053.13|21973.13|22051.05|21971.05|10
1734935200000|2024-12-23 06:26:40|22051.47|21971.47|22050.91|21970.91|22051.84|21971.84|22050.68|21970.68|9
1734935210000|2024-12-23 06:26:50|22051.46|21971.46|22056.88|21976.88|22056.88|21976.88|22051.46|21971.46|10
1734935220000|2024-12-23 06:27:00|22057.16|21977.16|22056.49|21976.49|22057.38|21977.38|22056.41|21976.41|10
1734935230000|2024-12-23 06:27:10|22057.21|21977.21|22058.01|21978.01|22059.36|21979.36|22057.21|21977.21|10
1734935240000|2024-12-23 06:27:20|22058.16|21978.16|22054.43|21974.43|22058.63|21978.63|22054.43|21974.43|10
1734935250000|2024-12-23 06:27:30|22052.84|21972.84|22049.48|21969.48|22052.84|21972.84|22049.48|21969.48|10
1734935260000|2024-12-23 06:27:40|22048.82|21968.82|22051.12|21971.12|22051.12|21971.12|22048.61|21968.61|10
1734935270000|2024-12-23 06:27:50|22050.77|21970.77|22050.35|21970.35|22050.77|21970.77|22050.18|21970.18|9
1734935280000|2024-12-23 06:28:00|22049.67|21969.67|22049.18|21969.18|22050.26|21970.26|22048.54|21968.54|10
1734935290000|2024-12-23 06:28:10|22049.03|21969.03|22045.85|21965.85|22049.03|21969.03|22045.85|21965.85|9
1734935300000|2024-12-23 06:28:20|22045.09|21965.09|22034.78|21954.78|22045.09|21965.09|22034.32|21954.32|10
1734935310000|2024-12-23 06:28:30|22035.1|21955.1|22030.2|21950.2|22035.71|21955.71|22030.2|21950.2|10
1734935320000|2024-12-23 06:28:40|22031.41|21951.41|22030|21950|22032.09|21952.09|22030|21950|10
1734935330000|2024-12-23 06:28:50|22030.03|21950.03|22029.08|21949.08|22030.03|21950.03|22029.08|21949.08|9
1734935340000|2024-12-23 06:29:00|22029.34|21949.34|22027.25|21947.25|22030.67|21950.67|22027.23|21947.23|10
1734935350000|2024-12-23 06:29:10|22027.29|21947.29|22028.37|21948.37|22030.34|21950.34|22027.29|21947.29|10
1734935360000|2024-12-23 06:29:20|22027.32|21947.32|22024.92|21944.92|22027.32|21947.32|22024.92|21944.92|10
1734935370000|2024-12-23 06:29:30|22024.79|21944.79|22017.52|21937.52|22025.15|21945.15|22017.52|21937.52|10
1734935380000|2024-12-23 06:29:40|22017.42|21937.42|22014.89|21934.89|22017.42|21937.42|22014.21|21934.21|10
1734935390000|2024-12-23 06:29:50|22014.82|21934.82|22014.62|21934.62|22015.66|21935.66|22014.36|21934.36|10
1734935400000|2024-12-23 06:30:00|22014.88|21934.88|22019.79|21939.79|22019.79|21939.79|22014.88|21934.88|10
1734935410000|2024-12-23 06:30:10|22020.47|21940.47|22022.33|21942.33|22022.55|21942.55|22020.47|21940.47|10
1734935420000|2024-12-23 06:30:20|22022.39|21942.39|22016.44|21936.44|22022.39|21942.39|22016.44|21936.44|10
1734935430000|2024-12-23 06:30:30|22016.68|21936.68|22020.75|21940.75|22022.49|21942.49|22016.68|21936.68|10
1734935440000|2024-12-23 06:30:40|22020.88|21940.88|22019.47|21939.47|22021.3|21941.3|22019.47|21939.47|10
1734935450000|2024-12-23 06:30:50|22019.21|21939.21|22018.19|21938.19|22019.58|21939.58|22017.84|21937.84|9
1734935460000|2024-12-23 06:31:00|22018.35|21938.35|22013.34|21933.34|22019.73|21939.73|22013.34|21933.34|10
1734935470000|2024-12-23 06:31:10|22013.66|21933.66|22013.22|21933.22|22014.26|21934.26|22013.09|21933.09|10
1734935480000|2024-12-23 06:31:20|22013.2|21933.2|22011.38|21931.38|22013.63|21933.63|22011.16|21931.16|10
1734935490000|2024-12-23 06:31:30|22011.26|21931.26|22001.62|21921.62|22011.26|21931.26|22001.62|21921.62|10
1734935500000|2024-12-23 06:31:40|22001.41|21921.41|21996.38|21916.38|22001.41|21921.41|21996.38|21916.38|10
1734935510000|2024-12-23 06:31:50|21995.92|21915.92|21984.51|21904.51|21995.92|21915.92|21984.49|21904.49|10
1734935520000|2024-12-23 06:32:00|21983.94|21903.94|21974.55|21894.55|21983.94|21903.94|21974.55|21894.55|10
1734935530000|2024-12-23 06:32:10|21974.02|21894.02|21975.25|21895.25|21975.25|21895.25|21972.38|21892.38|10
1734935540000|2024-12-23 06:32:20|21974.97|21894.97|21968.89|21888.89|21975.31|21895.31|21968.59|21888.59|10
1734935550000|2024-12-23 06:32:30|21969.42|21889.42|21966.9|21886.9|21970.32|21890.32|21966.9|21886.9|10
1734935560000|2024-12-23 06:32:40|21967.41|21887.41|21965.27|21885.27|21968.34|21888.34|21965.27|21885.27|10
1734935570000|2024-12-23 06:32:50|21965.58|21885.58|21965.41|21885.41|21965.97|21885.97|21964.63|21884.63|10
1734935580000|2024-12-23 06:33:00|21965.31|21885.31|21962.25|21882.25|21965.58|21885.58|21961.79|21881.79|10
1734935590000|2024-12-23 06:33:10|21961.89|21881.89|21954.3|21874.3|21962.06|21882.06|21954.3|21874.3|10
1734935600000|2024-12-23 06:33:20|21951.29|21871.29|21949.89|21869.89|21951.91|21871.91|21948.22|21868.22|10
1734935610000|2024-12-23 06:33:30|21949.61|21869.61|21948.22|21868.22|21950.23|21870.23|21947.83|21867.83|10
1734935620000|2024-12-23 06:33:40|21948.44|21868.44|21932.94|21852.94|21948.44|21868.44|21932.94|21852.94|10
1734935630000|2024-12-23 06:33:50|21930.79|21850.79|21931.64|21851.64|21932.43|21852.43|21930.79|21850.79|10
1734935640000|2024-12-23 06:34:00|21931.66|21851.66|21929.03|21849.03|21931.76|21851.76|21929.03|21849.03|10
1734935650000|2024-12-23 06:34:10|21928.27|21848.27|21925.66|21845.66|21928.27|21848.27|21925.66|21845.66|10
1734935660000|2024-12-23 06:34:20|21927.14|21847.14|21924.84|21844.84|21927.73|21847.73|21924.4|21844.4|10
1734935670000|2024-12-23 06:34:30|21925.18|21845.18|21916.55|21836.55|21925.25|21845.25|21916.55|21836.55|10
1734935680000|2024-12-23 06:34:40|21915.38|21835.38|21911.85|21831.85|21915.38|21835.38|21911.28|21831.28|10
1734935690000|2024-12-23 06:34:50|21911.91|21831.91|21896.62|21816.62|21912.06|21832.06|21895.92|21815.92|10
1734935700000|2024-12-23 06:35:00|21898.61|21818.61|21898.79|21818.79|21899.71|21819.71|21898.61|21818.61|10
1734935710000|2024-12-23 06:35:10|21898.66|21818.66|21887.37|21807.37|21898.69|21818.69|21887.37|21807.37|10
1734935720000|2024-12-23 06:35:20|21886.5|21806.5|21879.59|21799.59|21886.5|21806.5|21879.58|21799.58|10
1734935730000|2024-12-23 06:35:30|21879.23|21799.23|21887.31|21807.31|21887.31|21807.31|21879.23|21799.23|10
1734935740000|2024-12-23 06:35:40|21887.51|21807.51|21889.66|21809.66|21890.08|21810.08|21887.51|21807.51|10
1734935750000|2024-12-23 06:35:50|21889.53|21809.53|21891.67|21811.67|21894.47|21814.47|21889.53|21809.53|10
1734935760000|2024-12-23 06:36:00|21890.91|21810.91|21890.94|21810.94|21891.03|21811.03|21889.74|21809.74|10
1734935770000|2024-12-23 06:36:10|21891.77|21811.77|21888.43|21808.43|21892.37|21812.37|21888.43|21808.43|10
1734935780000|2024-12-23 06:36:20|21888.42|21808.42|21878.74|21798.74|21888.42|21808.42|21878.58|21798.58|10
1734935790000|2024-12-23 06:36:30|21879.53|21799.53|21867.06|21787.06|21879.58|21799.58|21867.06|21787.06|10
1734935800000|2024-12-23 06:36:40|21866.4|21786.4|21863.19|21783.19|21866.76|21786.76|21863.19|21783.19|10
1734935810000|2024-12-23 06:36:50|21861.77|21781.77|21857.66|21777.66|21861.77|21781.77|21857.25|21777.25|10
1734935820000|2024-12-23 06:37:00|21857.45|21777.45|21857.37|21777.37|21858.07|21778.07|21857.21|21777.21|10
1734935830000|2024-12-23 06:37:10|21854.35|21774.35|21846.35|21766.35|21854.35|21774.35|21846.35|21766.35|9
1734935840000|2024-12-23 06:37:20|21839.56|21759.56|21841.21|21761.21|21841.21|21761.21|21839.25|21759.25|10
1734935850000|2024-12-23 06:37:30|21840.8|21760.8|21836.15|21756.15|21840.91|21760.91|21835.87|21755.87|10
1734935860000|2024-12-23 06:37:40|21836.1|21756.1|21835.7|21755.7|21836.84|21756.84|21835.7|21755.7|10
1734935870000|2024-12-23 06:37:50|21835.41|21755.41|21840.5|21760.5|21840.5|21760.5|21835.38|21755.38|10
1734935880000|2024-12-23 06:38:00|21841.78|21761.78|21843.88|21763.88|21843.88|21763.88|21841.56|21761.56|10
1734935890000|2024-12-23 06:38:10|21844.68|21764.68|21853.56|21773.56|21853.56|21773.56|21844.62|21764.62|10
1734935900000|2024-12-23 06:38:20|21854.89|21774.89|21858.87|21778.87|21860.09|21780.09|21854.89|21774.89|10
1734935910000|2024-12-23 06:38:30|21857.85|21777.85|21856.46|21776.46|21857.85|21777.85|21856.46|21776.46|10
1734935920000|2024-12-23 06:38:40|21856.09|21776.09|21849.8|21769.8|21856.09|21776.09|21849.3|21769.3|10
1734935930000|2024-12-23 06:38:50|21849.78|21769.78|21850.41|21770.41|21850.89|21770.89|21847.14|21767.14|10
1734935940000|2024-12-23 06:39:00|21848.63|21768.63|21850.46|21770.46|21850.59|21770.59|21847.51|21767.51|10
1734935950000|2024-12-23 06:39:10|21850.64|21770.64|21850.66|21770.66|21851.32|21771.32|21850.08|21770.08|10
1734935960000|2024-12-23 06:39:20|21850.68|21770.68|21848.27|21768.27|21851.27|21771.27|21848.09|21768.09|10
1734935970000|2024-12-23 06:39:30|21849.37|21769.37|21844.16|21764.16|21849.37|21769.37|21844.16|21764.16|10
1734935980000|2024-12-23 06:39:40|21844.05|21764.05|21843.8|21763.8|21844.14|21764.14|21841.97|21761.97|10
1734935990000|2024-12-23 06:39:50|21843.48|21763.48|21836.87|21756.87|21843.48|21763.48|21836.87|21756.87|9
1734936000000|2024-12-23 06:40:00|21833.24|21753.24|21817.6|21737.6|21833.24|21753.24|21817.6|21737.6|10
1734936010000|2024-12-23 06:40:10|21816.4|21736.4|21812.56|21732.56|21816.4|21736.4|21812.56|21732.56|10
1734936020000|2024-12-23 06:40:20|21811.86|21731.86|21813.09|21733.09|21813.09|21733.09|21811.2|21731.2|10
1734936030000|2024-12-23 06:40:30|21812.96|21732.96|21811.38|21731.38|21813.47|21733.47|21809.71|21729.71|10
1734936040000|2024-12-23 06:40:40|21811.43|21731.43|21811.92|21731.92|21813.27|21733.27|21811.35|21731.35|10
1734936050000|2024-12-23 06:40:50|21811.91|21731.91|21816.87|21736.87|21816.87|21736.87|21811.91|21731.91|10
1734936060000|2024-12-23 06:41:00|21816.69|21736.69|21814.69|21734.69|21819.03|21739.03|21814.53|21734.53|10
1734936070000|2024-12-23 06:41:10|21815.92|21735.92|21813.75|21733.75|21815.99|21735.99|21813.75|21733.75|10
1734936080000|2024-12-23 06:41:20|21812.96|21732.96|21810.93|21730.93|21812.96|21732.96|21810.1|21730.1|10
1734936090000|2024-12-23 06:41:30|21812.5|21732.5|21822.26|21742.26|21823.86|21743.86|21812.5|21732.5|10
1734936100000|2024-12-23 06:41:40|21822.06|21742.06|21820.31|21740.31|21822.61|21742.61|21820.31|21740.31|10
1734936110000|2024-12-23 06:41:50|21820.04|21740.04|21816.63|21736.63|21821.26|21741.26|21816.63|21736.63|10
1734936120000|2024-12-23 06:42:00|21816.6|21736.6|21817.67|21737.67|21818.47|21738.47|21816.52|21736.52|9
1734936130000|2024-12-23 06:42:10|21817.69|21737.69|21820.68|21740.68|21820.73|21740.73|21817.69|21737.69|10
1734936140000|2024-12-23 06:42:20|21822.4|21742.4|21830.78|21750.78|21830.78|21750.78|21822.39|21742.39|10
1734936150000|2024-12-23 06:42:30|21830.96|21750.96|21829.17|21749.17|21830.96|21750.96|21825.31|21745.31|10
1734936160000|2024-12-23 06:42:40|21828.46|21748.46|21838.11|21758.11|21838.11|21758.11|21828.46|21748.46|10
1734936170000|2024-12-23 06:42:50|21839.39|21759.39|21857.02|21777.02|21857.02|21777.02|21839.39|21759.39|10
1734936180000|2024-12-23 06:43:00|21857.16|21777.16|21865.07|21785.07|21865.07|21785.07|21856.62|21776.62|10
1734936190000|2024-12-23 06:43:10|21865.8|21785.8|21880.89|21800.89|21881.25|21801.25|21865.09|21785.09|10
1734936200000|2024-12-23 06:43:20|21881.09|21801.09|21881.92|21801.92|21883.63|21803.63|21880.91|21800.91|10
1734936210000|2024-12-23 06:43:30|21881.59|21801.59|21877.12|21797.12|21881.59|21801.59|21877.1|21797.1|10
1734936220000|2024-12-23 06:43:40|21876.41|21796.41|21879.92|21799.92|21879.92|21799.92|21876.41|21796.41|10
1734936230000|2024-12-23 06:43:50|21879.95|21799.95|21881.59|21801.59|21882.09|21802.09|21879.18|21799.18|10
1734936240000|2024-12-23 06:44:00|21881.44|21801.44|21879.05|21799.05|21881.44|21801.44|21878.93|21798.93|10
1734936250000|2024-12-23 06:44:10|21878.9|21798.9|21882.61|21802.61|21882.75|21802.75|21878.34|21798.34|10
1734936260000|2024-12-23 06:44:20|21882.62|21802.62|21880.2|21800.2|21882.62|21802.62|21880.2|21800.2|10
1734936270000|2024-12-23 06:44:30|21879.89|21799.89|21880.88|21800.88|21880.97|21800.97|21879.63|21799.63|10
1734936280000|2024-12-23 06:44:40|21880.82|21800.82|21880.61|21800.61|21880.82|21800.82|21880.02|21800.02|10
1734936290000|2024-12-23 06:44:50|21880.52|21800.52|21876.46|21796.46|21880.54|21800.54|21876.46|21796.46|10
1734936300000|2024-12-23 06:45:00|21875.08|21795.08|21875.44|21795.44|21876.51|21796.51|21875.07|21795.07|10
1734936310000|2024-12-23 06:45:10|21876.72|21796.72|21872.54|21792.54|21876.72|21796.72|21871.77|21791.77|10
1734936320000|2024-12-23 06:45:20|21873.07|21793.07|21873.49|21793.49|21873.54|21793.54|21872.86|21792.86|10
1734936330000|2024-12-23 06:45:30|21873.53|21793.53|21871.64|21791.64|21873.53|21793.53|21871.64|21791.64|10
1734936340000|2024-12-23 06:45:40|21871.33|21791.33|21865.86|21785.86|21871.38|21791.38|21865.86|21785.86|10
1734936350000|2024-12-23 06:45:50|21865.21|21785.21|21864.83|21784.83|21866.51|21786.51|21864.83|21784.83|10
1734936360000|2024-12-23 06:46:00|21864.72|21784.72|21862.98|21782.98|21865.8|21785.8|21862.98|21782.98|10
1734936370000|2024-12-23 06:46:10|21863.4|21783.4|21870.45|21790.45|21870.45|21790.45|21863.06|21783.06|10
1734936380000|2024-12-23 06:46:20|21870.81|21790.81|21868.73|21788.73|21870.81|21790.81|21868.15|21788.15|10
1734936390000|2024-12-23 06:46:30|21869.59|21789.59|21870.54|21790.54|21870.56|21790.56|21869.59|21789.59|9
1734936400000|2024-12-23 06:46:40|21871.14|21791.14|21875.77|21795.77|21875.77|21795.77|21871.14|21791.14|10
1734936410000|2024-12-23 06:46:50|21876.58|21796.58|21879.03|21799.03|21879.03|21799.03|21876.04|21796.04|10
1734936420000|2024-12-23 06:47:00|21879.43|21799.43|21881.42|21801.42|21881.42|21801.42|21879.37|21799.37|10
1734936430000|2024-12-23 06:47:10|21881.96|21801.96|21885.35|21805.35|21885.35|21805.35|21881.96|21801.96|10
1734936440000|2024-12-23 06:47:20|21885.62|21805.62|21890.03|21810.03|21890.04|21810.04|21885.01|21805.01|10
1734936450000|2024-12-23 06:47:30|21892.57|21812.57|21888.14|21808.14|21892.57|21812.57|21888.14|21808.14|10
1734936460000|2024-12-23 06:47:40|21887.49|21807.49|21888.09|21808.09|21888.09|21808.09|21886.5|21806.5|10
1734936470000|2024-12-23 06:47:50|21888.41|21808.41|21888.03|21808.03|21888.66|21808.66|21888.03|21808.03|10
1734936480000|2024-12-23 06:48:00|21888.45|21808.45|21886.43|21806.43|21888.45|21808.45|21886.43|21806.43|10
1734936490000|2024-12-23 06:48:10|21886.45|21806.45|21885.86|21805.86|21886.45|21806.45|21883.52|21803.52|10
1734936500000|2024-12-23 06:48:20|21886.55|21806.55|21888.43|21808.43|21890.08|21810.08|21886.55|21806.55|10
1734936510000|2024-12-23 06:48:30|21888.57|21808.57|21888.86|21808.86|21888.86|21808.86|21887.05|21807.05|10
1734936520000|2024-12-23 06:48:40|21888.36|21808.36|21888.87|21808.87|21888.87|21808.87|21887.41|21807.41|10
1734936530000|2024-12-23 06:48:50|21889.51|21809.51|21895.79|21815.79|21895.79|21815.79|21889.01|21809.01|10
1734936540000|2024-12-23 06:49:00|21895.38|21815.38|21894.2|21814.2|21895.38|21815.38|21893.47|21813.47|10
1734936550000|2024-12-23 06:49:10|21894.3|21814.3|21888.48|21808.48|21894.3|21814.3|21888.48|21808.48|10
1734936560000|2024-12-23 06:49:20|21887.99|21807.99|21887.62|21807.62|21888.34|21808.34|21886.6|21806.6|10
1734936570000|2024-12-23 06:49:30|21887.61|21807.61|21888.19|21808.19|21888.19|21808.19|21886.16|21806.16|10
1734936580000|2024-12-23 06:49:40|21888.67|21808.67|21887.6|21807.6|21889.47|21809.47|21887.6|21807.6|10
1734936590000|2024-12-23 06:49:50|21887.59|21807.59|21885.14|21805.14|21887.88|21807.88|21885.14|21805.14|10
1734936600000|2024-12-23 06:50:00|21885.28|21805.28|21882.1|21802.1|21886.08|21806.08|21882.1|21802.1|10
1734936610000|2024-12-23 06:50:10|21880.37|21800.37|21878.59|21798.59|21880.98|21800.98|21878.59|21798.59|10
1734936620000|2024-12-23 06:50:20|21877.82|21797.82|21880.43|21800.43|21880.43|21800.43|21877.17|21797.17|10
1734936630000|2024-12-23 06:50:30|21880.45|21800.45|21870.52|21790.52|21882.32|21802.32|21870.52|21790.52|10
1734936640000|2024-12-23 06:50:40|21869.48|21789.48|21868.43|21788.43|21869.48|21789.48|21868.07|21788.07|10
1734936650000|2024-12-23 06:50:50|21867.87|21787.87|21866.91|21786.91|21867.95|21787.95|21866.91|21786.91|9
1734936660000|2024-12-23 06:51:00|21866.69|21786.69|21864.18|21784.18|21866.69|21786.69|21864.02|21784.02|10
1734936670000|2024-12-23 06:51:10|21864.14|21784.14|21865.08|21785.08|21865.23|21785.23|21863.98|21783.98|10
1734936680000|2024-12-23 06:51:20|21865.05|21785.05|21866.21|21786.21|21866.27|21786.27|21864.64|21784.64|10
1734936690000|2024-12-23 06:51:30|21865.9|21785.9|21864.78|21784.78|21866.11|21786.11|21864.78|21784.78|10
1734936700000|2024-12-23 06:51:40|21862.9|21782.9|21854.94|21774.94|21862.9|21782.9|21854.94|21774.94|10
1734936710000|2024-12-23 06:51:50|21852.61|21772.61|21847.19|21767.19|21852.61|21772.61|21846.45|21766.45|10
1734936720000|2024-12-23 06:52:00|21847.18|21767.18|21828.45|21748.45|21847.18|21767.18|21828.45|21748.45|10
1734936730000|2024-12-23 06:52:10|21826.97|21746.97|21828.67|21748.67|21828.67|21748.67|21825.7|21745.7|10
1734936740000|2024-12-23 06:52:20|21827.34|21747.34|21832.54|21752.54|21832.54|21752.54|21827.34|21747.34|9
1734936750000|2024-12-23 06:52:30|21833.6|21753.6|21836.8|21756.8|21838.59|21758.59|21833.6|21753.6|10
1734936760000|2024-12-23 06:52:40|21836.72|21756.72|21834.41|21754.41|21836.76|21756.76|21834.41|21754.41|9
1734936770000|2024-12-23 06:52:50|21834.47|21754.47|21837.76|21757.76|21837.76|21757.76|21833.92|21753.92|10
1734936780000|2024-12-23 06:53:00|21837.73|21757.73|21840.57|21760.57|21840.57|21760.57|21837.32|21757.32|9
1734936790000|2024-12-23 06:53:10|21842.88|21762.88|21844.43|21764.43|21844.43|21764.43|21842.09|21762.09|10
1734936800000|2024-12-23 06:53:20|21844.55|21764.55|21842.27|21762.27|21844.69|21764.69|21840.54|21760.54|10
1734936810000|2024-12-23 06:53:30|21842.49|21762.49|21842.94|21762.94|21844.05|21764.05|21842.49|21762.49|9
1734936820000|2024-12-23 06:53:40|21842.74|21762.74|21849.88|21769.88|21850.03|21770.03|21842.74|21762.74|10
1734936830000|2024-12-23 06:53:50|21850.29|21770.29|21844.79|21764.79|21850.65|21770.65|21844.79|21764.79|10
1734936840000|2024-12-23 06:54:00|21845.31|21765.31|21846.28|21766.28|21846.34|21766.34|21845.23|21765.23|10
1734936850000|2024-12-23 06:54:10|21846.16|21766.16|21848.84|21768.84|21848.95|21768.95|21846.16|21766.16|10
1734936860000|2024-12-23 06:54:20|21848.82|21768.82|21845.28|21765.28|21848.82|21768.82|21844.2|21764.2|10
1734936870000|2024-12-23 06:54:30|21845.44|21765.44|21849.79|21769.79|21849.79|21769.79|21845.44|21765.44|9
1734936880000|2024-12-23 06:54:40|21854.37|21774.37|21852.83|21772.83|21854.94|21774.94|21852.76|21772.76|10
1734936890000|2024-12-23 06:54:50|21852.76|21772.76|21854.61|21774.61|21854.62|21774.62|21852.6|21772.6|9
1734936900000|2024-12-23 06:55:00|21854.69|21774.69|21853.31|21773.31|21854.69|21774.69|21852.97|21772.97|9
1734936910000|2024-12-23 06:55:10|21853.47|21773.47|21865.2|21785.2|21865.2|21785.2|21853.18|21773.18|10
1734936920000|2024-12-23 06:55:20|21865.18|21785.18|21866|21786|21866|21786|21864.21|21784.21|10
1734936930000|2024-12-23 06:55:30|21866.26|21786.26|21863.27|21783.27|21866.26|21786.26|21861.83|21781.83|10
1734936940000|2024-12-23 06:55:40|21863.82|21783.82|21865.16|21785.16|21865.29|21785.29|21863.82|21783.82|10
1734936950000|2024-12-23 06:55:50|21864.84|21784.84|21861.73|21781.73|21864.84|21784.84|21861.73|21781.73|10
1734936960000|2024-12-23 06:56:00|21861.77|21781.77|21861.59|21781.59|21862.37|21782.37|21860.87|21780.87|10
1734936970000|2024-12-23 06:56:10|21862.47|21782.47|21865.7|21785.7|21865.7|21785.7|21862.47|21782.47|10
1734936980000|2024-12-23 06:56:20|21865.26|21785.26|21862.83|21782.83|21865.73|21785.73|21862.83|21782.83|10
1734936990000|2024-12-23 06:56:30|21862.33|21782.33|21858.8|21778.8|21862.66|21782.66|21857.79|21777.79|10
1734937000000|2024-12-23 06:56:40|21858.68|21778.68|21860.36|21780.36|21860.58|21780.58|21857.96|21777.96|10
1734937010000|2024-12-23 06:56:50|21860.04|21780.04|21861.33|21781.33|21862.03|21782.03|21859.95|21779.95|9
1734937020000|2024-12-23 06:57:00|21861.44|21781.44|21861.34|21781.34|21862.26|21782.26|21861.18|21781.18|9
1734937030000|2024-12-23 06:57:10|21861.41|21781.41|21856.15|21776.15|21861.41|21781.41|21856.15|21776.15|10
1734937040000|2024-12-23 06:57:20|21854.59|21774.59|21854.44|21774.44|21854.59|21774.59|21852.03|21772.03|10
1734937050000|2024-12-23 06:57:30|21855.36|21775.36|21855.94|21775.94|21856.38|21776.38|21854.09|21774.09|9
1734937060000|2024-12-23 06:57:40|21856.34|21776.34|21860.82|21780.82|21860.82|21780.82|21856.29|21776.29|10
1734937070000|2024-12-23 06:57:50|21860.91|21780.91|21864.21|21784.21|21865.07|21785.07|21860.91|21780.91|9
1734937080000|2024-12-23 06:58:00|21864.65|21784.65|21864.99|21784.99|21865.14|21785.14|21864.15|21784.15|10
1734937090000|2024-12-23 06:58:10|21864.85|21784.85|21863.32|21783.32|21865.1|21785.1|21863.32|21783.32|9
1734937100000|2024-12-23 06:58:20|21863.21|21783.21|21866.07|21786.07|21866.35|21786.35|21862.41|21782.41|10
1734937110000|2024-12-23 06:58:30|21864.98|21784.98|21865.92|21785.92|21866.73|21786.73|21864.98|21784.98|10
1734937120000|2024-12-23 06:58:40|21865.79|21785.79|21863.13|21783.13|21865.9|21785.9|21863.13|21783.13|10
1734937130000|2024-12-23 06:58:50|21862.32|21782.32|21857.35|21777.35|21862.32|21782.32|21857.35|21777.35|9
1734937140000|2024-12-23 06:59:00|21856.46|21776.46|21849.89|21769.89|21856.5|21776.5|21849.89|21769.89|10
1734937150000|2024-12-23 06:59:10|21849.54|21769.54|21852.75|21772.75|21852.75|21772.75|21848.92|21768.92|10
1734937160000|2024-12-23 06:59:20|21852.84|21772.84|21848.67|21768.67|21852.84|21772.84|21847.7|21767.7|10
1734937170000|2024-12-23 06:59:30|21849.43|21769.43|21847.04|21767.04|21849.77|21769.77|21847.04|21767.04|10
1734937180000|2024-12-23 06:59:40|21846.97|21766.97|21845.46|21765.46|21846.97|21766.97|21845.02|21765.02|10
1734937190000|2024-12-23 06:59:50|21845.36|21765.36|21845|21765|21845.48|21765.48|21844.86|21764.86|10
1734937200000|2024-12-23 07:00:00|21844.99|21764.99|21846.72|21766.72|21846.72|21766.72|21844.48|21764.48|10
1734937210000|2024-12-23 07:00:10|21847.18|21767.18|21853.17|21773.17|21853.17|21773.17|21847.18|21767.18|10
1734937220000|2024-12-23 07:00:20|21853.96|21773.96|21857.6|21777.6|21857.6|21777.6|21853.96|21773.96|10
1734937230000|2024-12-23 07:00:30|21857.94|21777.94|21854.17|21774.17|21857.94|21777.94|21854.17|21774.17|10
1734937240000|2024-12-23 07:00:40|21854.31|21774.31|21857.28|21777.28|21857.68|21777.68|21854.31|21774.31|10
1734937250000|2024-12-23 07:00:50|21857.42|21777.42|21863.96|21783.96|21863.96|21783.96|21857.42|21777.42|10
1734937260000|2024-12-23 07:01:00|21865.65|21785.65|21871.1|21791.1|21871.21|21791.21|21865.65|21785.65|10
1734937270000|2024-12-23 07:01:10|21871.82|21791.82|21868.41|21788.41|21871.82|21791.82|21868.39|21788.39|9
1734937280000|2024-12-23 07:01:20|21867.9|21787.9|21866.95|21786.95|21867.9|21787.9|21866.7|21786.7|10
1734937290000|2024-12-23 07:01:30|21866.91|21786.91|21870.71|21790.71|21870.71|21790.71|21866.91|21786.91|10
1734937300000|2024-12-23 07:01:40|21871.76|21791.76|21875.34|21795.34|21875.34|21795.34|21870.44|21790.44|10
1734937310000|2024-12-23 07:01:50|21875.5|21795.5|21874.1|21794.1|21875.5|21795.5|21871.73|21791.73|10
1734937320000|2024-12-23 07:02:00|21873.35|21793.35|21867.97|21787.97|21873.35|21793.35|21867.97|21787.97|10
1734937330000|2024-12-23 07:02:10|21866.97|21786.97|21864.48|21784.48|21866.97|21786.97|21863.52|21783.52|9
1734937340000|2024-12-23 07:02:20|21864.71|21784.71|21870.01|21790.01|21870.01|21790.01|21864.71|21784.71|10
1734937350000|2024-12-23 07:02:30|21871.35|21791.35|21872.59|21792.59|21872.59|21792.59|21870.43|21790.43|10
1734937360000|2024-12-23 07:02:40|21872.71|21792.71|21879.44|21799.44|21879.44|21799.44|21872.71|21792.71|9
1734937370000|2024-12-23 07:02:50|21879.45|21799.45|21879.88|21799.88|21880.44|21800.44|21877.96|21797.96|10
1734937380000|2024-12-23 07:03:00|21879.85|21799.85|21882.33|21802.33|21882.33|21802.33|21879.85|21799.85|10
1734937390000|2024-12-23 07:03:10|21882.5|21802.5|21878.59|21798.59|21882.5|21802.5|21878.12|21798.12|10
1734937400000|2024-12-23 07:03:20|21878.7|21798.7|21875.92|21795.92|21878.7|21798.7|21875.92|21795.92|10
1734937410000|2024-12-23 07:03:30|21875.7|21795.7|21877.19|21797.19|21877.37|21797.37|21872.27|21792.27|10
1734937420000|2024-12-23 07:03:40|21876.49|21796.49|21876.7|21796.7|21877.38|21797.38|21876.48|21796.48|10
1734937430000|2024-12-23 07:03:50|21874.94|21794.94|21879.43|21799.43|21879.43|21799.43|21874.94|21794.94|10
1734937440000|2024-12-23 07:04:00|21879.64|21799.64|21890.34|21810.34|21890.34|21810.34|21879.64|21799.64|10
1734937450000|2024-12-23 07:04:10|21890.4|21810.4|21888.04|21808.04|21891.82|21811.82|21888.04|21808.04|9
1734937460000|2024-12-23 07:04:20|21888.07|21808.07|21885.53|21805.53|21888.64|21808.64|21885.53|21805.53|10
1734937470000|2024-12-23 07:04:30|21885.4|21805.4|21881.82|21801.82|21885.47|21805.47|21881.82|21801.82|10
1734937480000|2024-12-23 07:04:40|21881.04|21801.04|21877.46|21797.46|21881.21|21801.21|21874.54|21794.54|10
1734937490000|2024-12-23 07:04:50|21877.32|21797.32|21873.1|21793.1|21877.8|21797.8|21873.1|21793.1|9
1734937500000|2024-12-23 07:05:00|21872.53|21792.53|21867.68|21787.68|21872.53|21792.53|21867.68|21787.68|9
1734937510000|2024-12-23 07:05:10|21867.66|21787.66|21868.15|21788.15|21868.15|21788.15|21867.1|21787.1|9
1734937520000|2024-12-23 07:05:20|21868.11|21788.11|21871.71|21791.71|21871.71|21791.71|21868.11|21788.11|10
1734937530000|2024-12-23 07:05:30|21871.32|21791.32|21870.59|21790.59|21871.32|21791.32|21870.5|21790.5|10
1734937540000|2024-12-23 07:05:40|21870.35|21790.35|21869.11|21789.11|21870.43|21790.43|21868.14|21788.14|10
1734937550000|2024-12-23 07:05:50|21868.57|21788.57|21864.19|21784.19|21868.68|21788.68|21864.19|21784.19|10
1734937560000|2024-12-23 07:06:00|21864.29|21784.29|21863.48|21783.48|21865.02|21785.02|21862.71|21782.71|10
1734937570000|2024-12-23 07:06:10|21866.21|21786.21|21871.26|21791.26|21871.26|21791.26|21865.97|21785.97|10
1734937580000|2024-12-23 07:06:20|21871.1|21791.1|21876.11|21796.11|21876.11|21796.11|21871.1|21791.1|10
1734937590000|2024-12-23 07:06:30|21876.19|21796.19|21877.85|21797.85|21878.3|21798.3|21875.5|21795.5|9
1734937600000|2024-12-23 07:06:40|21878.06|21798.06|21881.43|21801.43|21881.43|21801.43|21878.06|21798.06|10
1734937610000|2024-12-23 07:06:50|21881.78|21801.78|21884.5|21804.5|21885.66|21805.66|21881.78|21801.78|10
1734937620000|2024-12-23 07:07:00|21884.58|21804.58|21901.71|21821.71|21902.34|21822.34|21884.58|21804.58|10
1734937630000|2024-12-23 07:07:10|21901.42|21821.42|21904.45|21824.45|21904.93|21824.93|21900.81|21820.81|10
1734937640000|2024-12-23 07:07:20|21904.6|21824.6|21914.33|21834.33|21914.33|21834.33|21904.6|21824.6|10
1734937650000|2024-12-23 07:07:30|21916.55|21836.55|21917.92|21837.92|21917.97|21837.97|21916.09|21836.09|10
1734937660000|2024-12-23 07:07:40|21917.9|21837.9|21914.84|21834.84|21917.9|21837.9|21914.63|21834.63|10
1734937670000|2024-12-23 07:07:50|21914.74|21834.74|21911.94|21831.94|21914.74|21834.74|21911.94|21831.94|10
1734937680000|2024-12-23 07:08:00|21911.44|21831.44|21908.38|21828.38|21911.44|21831.44|21908.38|21828.38|10
1734937690000|2024-12-23 07:08:10|21907.76|21827.76|21908.23|21828.23|21908.73|21828.73|21907.48|21827.48|10
1734937700000|2024-12-23 07:08:20|21908.97|21828.97|21911.21|21831.21|21911.48|21831.48|21908.94|21828.94|10
1734937710000|2024-12-23 07:08:30|21912.13|21832.13|21911.22|21831.22|21912.13|21832.13|21911.1|21831.1|10
1734937720000|2024-12-23 07:08:40|21909.78|21829.78|21910.25|21830.25|21912.26|21832.26|21909.63|21829.63|9
1734937730000|2024-12-23 07:08:50|21909.53|21829.53|21905.99|21825.99|21909.69|21829.69|21905.99|21825.99|10
1734937740000|2024-12-23 07:09:00|21905.77|21825.77|21908.09|21828.09|21908.09|21828.09|21903.38|21823.38|9
1734937750000|2024-12-23 07:09:10|21907.97|21827.97|21909.26|21829.26|21909.26|21829.26|21907.15|21827.15|8
1734937760000|2024-12-23 07:09:20|21909.31|21829.31|21911.89|21831.89|21911.89|21831.89|21909.31|21829.31|10
1734937770000|2024-12-23 07:09:30|21911.92|21831.92|21911.28|21831.28|21912.74|21832.74|21911.06|21831.06|10
1734937780000|2024-12-23 07:09:40|21911.49|21831.49|21909.42|21829.42|21911.49|21831.49|21909.42|21829.42|10
1734937790000|2024-12-23 07:09:50|21908.64|21828.64|21908.68|21828.68|21908.85|21828.85|21907.91|21827.91|10
1734937800000|2024-12-23 07:10:00|21908.71|21828.71|21903.09|21823.09|21908.71|21828.71|21903.09|21823.09|10
1734937810000|2024-12-23 07:10:10|21902.82|21822.82|21903.96|21823.96|21903.96|21823.96|21902.82|21822.82|10
1734937820000|2024-12-23 07:10:20|21904.06|21824.06|21903.82|21823.82|21904.66|21824.66|21902.65|21822.65|10
1734937830000|2024-12-23 07:10:30|21904.46|21824.46|21910.43|21830.43|21910.43|21830.43|21904.46|21824.46|10
1734937840000|2024-12-23 07:10:40|21909.73|21829.73|21916.22|21836.22|21916.22|21836.22|21909.69|21829.69|10
1734937850000|2024-12-23 07:10:50|21916.05|21836.05|21919.75|21839.75|21919.75|21839.75|21915.23|21835.23|10
1734937860000|2024-12-23 07:11:00|21919.68|21839.68|21919.01|21839.01|21919.88|21839.88|21918.86|21838.86|10
1734937870000|2024-12-23 07:11:10|21920.71|21840.71|21922.78|21842.78|21922.78|21842.78|21920.71|21840.71|10
1734937880000|2024-12-23 07:11:20|21923.22|21843.22|21922.06|21842.06|21923.35|21843.35|21922.06|21842.06|9
1734937890000|2024-12-23 07:11:30|21922.04|21842.04|21922.08|21842.08|21922.35|21842.35|21921.88|21841.88|8
1734937900000|2024-12-23 07:11:40|21922.27|21842.27|21923.26|21843.26|21923.26|21843.26|21921.19|21841.19|10
1734937910000|2024-12-23 07:11:50|21923.17|21843.17|21924.78|21844.78|21927.17|21847.17|21923.17|21843.17|10
1734937920000|2024-12-23 07:12:00|21924.69|21844.69|21935.39|21855.39|21935.39|21855.39|21924.6|21844.6|10
1734937930000|2024-12-23 07:12:10|21935.66|21855.66|21924.2|21844.2|21935.66|21855.66|21924.2|21844.2|10
1734937940000|2024-12-23 07:12:20|21923.64|21843.64|21921.73|21841.73|21923.84|21843.84|21921.69|21841.69|10
1734937950000|2024-12-23 07:12:30|21921.49|21841.49|21925.56|21845.56|21925.56|21845.56|21921.48|21841.48|10
1734937960000|2024-12-23 07:12:40|21925.83|21845.83|21924.96|21844.96|21925.83|21845.83|21924.96|21844.96|10
1734937970000|2024-12-23 07:12:50|21925.13|21845.13|21920.76|21840.76|21925.16|21845.16|21920.76|21840.76|10
1734937980000|2024-12-23 07:13:00|21921.02|21841.02|21922.08|21842.08|21922.62|21842.62|21921.02|21841.02|10
1734937990000|2024-12-23 07:13:10|21921.77|21841.77|21922.01|21842.01|21922.01|21842.01|21921.5|21841.5|10
1734938000000|2024-12-23 07:13:20|21922.2|21842.2|21930.5|21850.5|21930.6|21850.6|21922.2|21842.2|10
1734938010000|2024-12-23 07:13:30|21930.36|21850.36|21931.57|21851.57|21932.05|21852.05|21930.36|21850.36|10
1734938020000|2024-12-23 07:13:40|21931.18|21851.18|21941.15|21861.15|21941.15|21861.15|21931.18|21851.18|10
1734938030000|2024-12-23 07:13:50|21943.73|21863.73|21946.54|21866.54|21946.95|21866.95|21943.73|21863.73|10
1734938040000|2024-12-23 07:14:00|21946.14|21866.14|21945.79|21865.79|21946.14|21866.14|21944.33|21864.33|10
1734938050000|2024-12-23 07:14:10|21945.89|21865.89|21945.2|21865.2|21946.93|21866.93|21945.2|21865.2|10
1734938060000|2024-12-23 07:14:20|21945.05|21865.05|21948.58|21868.58|21949.28|21869.28|21945.05|21865.05|10
1734938070000|2024-12-23 07:14:30|21948.33|21868.33|21947.3|21867.3|21948.5|21868.5|21945.74|21865.74|10
1734938080000|2024-12-23 07:14:40|21946.59|21866.59|21947.13|21867.13|21947.13|21867.13|21946.46|21866.46|10
1734938090000|2024-12-23 07:14:50|21948.46|21868.46|21946.31|21866.31|21948.46|21868.46|21946.31|21866.31|10
1734938100000|2024-12-23 07:15:00|21946.04|21866.04|21947.1|21867.1|21947.1|21867.1|21945.29|21865.29|10
1734938110000|2024-12-23 07:15:10|21946.75|21866.75|21946.74|21866.74|21946.75|21866.75|21944.84|21864.84|10
1734938120000|2024-12-23 07:15:20|21946.62|21866.62|21942.08|21862.08|21946.62|21866.62|21942.08|21862.08|10
1734938130000|2024-12-23 07:15:30|21941.14|21861.14|21940.08|21860.08|21941.14|21861.14|21939.17|21859.17|10
1734938140000|2024-12-23 07:15:40|21939.97|21859.97|21936.1|21856.1|21939.97|21859.97|21936.1|21856.1|10
1734938150000|2024-12-23 07:15:50|21935.62|21855.62|21930.43|21850.43|21935.62|21855.62|21930.12|21850.12|10
1734938160000|2024-12-23 07:16:00|21930.14|21850.14|21922.68|21842.68|21930.14|21850.14|21922.68|21842.68|10
1734938170000|2024-12-23 07:16:10|21922.35|21842.35|21918.77|21838.77|21922.35|21842.35|21918.77|21838.77|10
1734938180000|2024-12-23 07:16:20|21918.51|21838.51|21916.77|21836.77|21918.51|21838.51|21914.99|21834.99|10
1734938190000|2024-12-23 07:16:30|21916.3|21836.3|21909.69|21829.69|21916.3|21836.3|21909.54|21829.54|10
1734938200000|2024-12-23 07:16:40|21909.3|21829.3|21898.62|21818.62|21909.3|21829.3|21898.62|21818.62|10
1734938210000|2024-12-23 07:16:50|21897.94|21817.94|21889.33|21809.33|21897.94|21817.94|21889.33|21809.33|10
1734938220000|2024-12-23 07:17:00|21886.97|21806.97|21867.64|21787.64|21886.97|21806.97|21867.64|21787.64|10
1734938230000|2024-12-23 07:17:10|21867.99|21787.99|21862.62|21782.62|21867.99|21787.99|21862.6|21782.6|10
1734938240000|2024-12-23 07:17:20|21860.89|21780.89|21864.29|21784.29|21864.29|21784.29|21860.79|21780.79|10
1734938250000|2024-12-23 07:17:30|21864.1|21784.1|21867.44|21787.44|21868.75|21788.75|21864.03|21784.03|10
1734938260000|2024-12-23 07:17:40|21866.36|21786.36|21859.32|21779.32|21866.6|21786.6|21858.79|21778.79|10
1734938270000|2024-12-23 07:17:50|21859.9|21779.9|21858.91|21778.91|21860.04|21780.04|21858.72|21778.72|10
1734938280000|2024-12-23 07:18:00|21858.57|21778.57|21853.94|21773.94|21858.57|21778.57|21853.83|21773.83|10
1734938290000|2024-12-23 07:18:10|21853.99|21773.99|21850.69|21770.69|21853.99|21773.99|21850.69|21770.69|10
1734938300000|2024-12-23 07:18:20|21850.68|21770.68|21844.73|21764.73|21850.68|21770.68|21844.73|21764.73|10
1734938310000|2024-12-23 07:18:30|21844.02|21764.02|21841.05|21761.05|21844.33|21764.33|21840.91|21760.91|10
1734938320000|2024-12-23 07:18:40|21841.1|21761.1|21837.33|21757.33|21841.1|21761.1|21837.33|21757.33|10
1734938330000|2024-12-23 07:18:50|21835.31|21755.31|21833.36|21753.36|21835.31|21755.31|21831.59|21751.59|10
1734938340000|2024-12-23 07:19:00|21833.24|21753.24|21832.18|21752.18|21833.44|21753.44|21831.9|21751.9|10
1734938350000|2024-12-23 07:19:10|21832.94|21752.94|21830.12|21750.12|21834.61|21754.61|21829.92|21749.92|10
1734938360000|2024-12-23 07:19:20|21828.12|21748.12|21823.79|21743.79|21828.12|21748.12|21822.79|21742.79|10
1734938370000|2024-12-23 07:19:30|21822.62|21742.62|21821.18|21741.18|21822.62|21742.62|21820.68|21740.68|10
1734938380000|2024-12-23 07:19:40|21821.31|21741.31|21819.94|21739.94|21821.36|21741.36|21819.94|21739.94|9
1734938390000|2024-12-23 07:19:50|21819.44|21739.44|21819.08|21739.08|21819.75|21739.75|21819.03|21739.03|9
1734938400000|2024-12-23 07:20:00|21818.95|21738.95|21819.22|21739.22|21819.22|21739.22|21817.26|21737.26|10
1734938410000|2024-12-23 07:20:10|21819.73|21739.73|21820.51|21740.51|21824.04|21744.04|21819.73|21739.73|10
1734938420000|2024-12-23 07:20:20|21821.11|21741.11|21827.2|21747.2|21827.2|21747.2|21821.11|21741.11|10
1734938430000|2024-12-23 07:20:30|21826.31|21746.31|21826.3|21746.3|21829.45|21749.45|21825.33|21745.33|10
1734938440000|2024-12-23 07:20:40|21826.08|21746.08|21833.94|21753.94|21833.94|21753.94|21826.08|21746.08|10
1734938450000|2024-12-23 07:20:50|21834.71|21754.71|21838.95|21758.95|21838.95|21758.95|21834.71|21754.71|10
1734938460000|2024-12-23 07:21:00|21839.28|21759.28|21860.56|21780.56|21860.56|21780.56|21839.28|21759.28|10
1734938470000|2024-12-23 07:21:10|21860.25|21780.25|21863.79|21783.79|21863.79|21783.79|21859.28|21779.28|10
1734938480000|2024-12-23 07:21:20|21863.2|21783.2|21860.77|21780.77|21863.2|21783.2|21858.59|21778.59|10
1734938490000|2024-12-23 07:21:30|21861.24|21781.24|21861.48|21781.48|21863.4|21783.4|21861.24|21781.24|10
1734938500000|2024-12-23 07:21:40|21861.57|21781.57|21858.92|21778.92|21862.27|21782.27|21858.92|21778.92|10
1734938510000|2024-12-23 07:21:50|21858.51|21778.51|21856.57|21776.57|21858.51|21778.51|21856.48|21776.48|10
1734938520000|2024-12-23 07:22:00|21856.58|21776.58|21855.83|21775.83|21858.15|21778.15|21855.83|21775.83|10
1734938530000|2024-12-23 07:22:10|21855.67|21775.67|21856.86|21776.86|21856.86|21776.86|21855.26|21775.26|10
1734938540000|2024-12-23 07:22:20|21856.26|21776.26|21859.66|21779.66|21859.66|21779.66|21856.26|21776.26|10
1734938550000|2024-12-23 07:22:30|21859.62|21779.62|21853.14|21773.14|21859.63|21779.63|21851.87|21771.87|9
1734938560000|2024-12-23 07:22:40|21852.11|21772.11|21855.65|21775.65|21855.65|21775.65|21852.01|21772.01|9
1734938570000|2024-12-23 07:22:50|21855.33|21775.33|21852.17|21772.17|21855.42|21775.42|21850.11|21770.11|9
1734938580000|2024-12-23 07:23:00|21851.74|21771.74|21850.1|21770.1|21851.74|21771.74|21848.4|21768.4|9
1734938590000|2024-12-23 07:23:10|21850.34|21770.34|21849.4|21769.4|21851.42|21771.42|21849.33|21769.33|10
1734938600000|2024-12-23 07:23:20|21848.45|21768.45|21845.4|21765.4|21848.45|21768.45|21844.57|21764.57|10
1734938610000|2024-12-23 07:23:30|21845.45|21765.45|21848.41|21768.41|21848.41|21768.41|21845.36|21765.36|10
1734938620000|2024-12-23 07:23:40|21848.31|21768.31|21847.98|21767.98|21848.31|21768.31|21847.65|21767.65|10
1734938630000|2024-12-23 07:23:50|21847.43|21767.43|21848.49|21768.49|21848.82|21768.82|21847.43|21767.43|9
1734938640000|2024-12-23 07:24:00|21848.99|21768.99|21845.9|21765.9|21850.65|21770.65|21845.9|21765.9|10
1734938650000|2024-12-23 07:24:10|21846.5|21766.5|21850.91|21770.91|21850.91|21770.91|21846.5|21766.5|10
1734938660000|2024-12-23 07:24:20|21850.96|21770.96|21848.35|21768.35|21851.37|21771.37|21848.14|21768.14|9
1734938670000|2024-12-23 07:24:30|21848.37|21768.37|21849.48|21769.48|21849.48|21769.48|21848.12|21768.12|10
1734938680000|2024-12-23 07:24:40|21849.58|21769.58|21858.75|21778.75|21858.75|21778.75|21849.58|21769.58|10
1734938690000|2024-12-23 07:24:50|21859.85|21779.85|21859.73|21779.73|21860.87|21780.87|21859.37|21779.37|10
1734938700000|2024-12-23 07:25:00|21859.51|21779.51|21859.35|21779.35|21859.59|21779.59|21859.04|21779.04|10
1734938710000|2024-12-23 07:25:10|21861.39|21781.39|21864.36|21784.36|21865.38|21785.38|21861.39|21781.39|10
1734938720000|2024-12-23 07:25:20|21864.33|21784.33|21863.35|21783.35|21864.53|21784.53|21863.35|21783.35|10
1734938730000|2024-12-23 07:25:30|21863.62|21783.62|21859.61|21779.61|21863.68|21783.68|21858.58|21778.58|10
1734938740000|2024-12-23 07:25:40|21859.6|21779.6|21856.6|21776.6|21859.64|21779.64|21856.6|21776.6|8
1734938750000|2024-12-23 07:25:50|21856.56|21776.56|21860.57|21780.57|21860.59|21780.59|21856.56|21776.56|10
1734938760000|2024-12-23 07:26:00|21860.69|21780.69|21869.25|21789.25|21869.25|21789.25|21860.69|21780.69|10
1734938770000|2024-12-23 07:26:10|21869|21789|21873.91|21793.91|21874.04|21794.04|21867.84|21787.84|10
1734938780000|2024-12-23 07:26:20|21874.3|21794.3|21885.29|21805.29|21885.29|21805.29|21874.3|21794.3|10
1734938790000|2024-12-23 07:26:30|21885.4|21805.4|21892.64|21812.64|21893.33|21813.33|21885.4|21805.4|10
1734938800000|2024-12-23 07:26:40|21892.11|21812.11|21898.22|21818.22|21898.22|21818.22|21891.88|21811.88|10
1734938810000|2024-12-23 07:26:50|21899.17|21819.17|21904.72|21824.72|21904.84|21824.84|21899.17|21819.17|10
1734938820000|2024-12-23 07:27:00|21905.25|21825.25|21909.14|21829.14|21909.14|21829.14|21905.25|21825.25|10
1734938830000|2024-12-23 07:27:10|21908.64|21828.64|21913.19|21833.19|21913.19|21833.19|21908.64|21828.64|10
1734938840000|2024-12-23 07:27:20|21913.32|21833.32|21927.77|21847.77|21927.77|21847.77|21913.32|21833.32|10
1734938850000|2024-12-23 07:27:30|21928.39|21848.39|21930.11|21850.11|21930.55|21850.55|21928.39|21848.39|10
1734938860000|2024-12-23 07:27:40|21930.8|21850.8|21932.9|21852.9|21932.9|21852.9|21930.07|21850.07|10
1734938870000|2024-12-23 07:27:50|21933.19|21853.19|21928.38|21848.38|21933.19|21853.19|21928.38|21848.38|10
1734938880000|2024-12-23 07:28:00|21928.05|21848.05|21928.55|21848.55|21929.18|21849.18|21927.08|21847.08|9
1734938890000|2024-12-23 07:28:10|21928.56|21848.56|21933.69|21853.69|21933.69|21853.69|21928.56|21848.56|10
1734938900000|2024-12-23 07:28:20|21934.77|21854.77|21940.15|21860.15|21940.15|21860.15|21934.77|21854.77|10
1734938910000|2024-12-23 07:28:30|21940.11|21860.11|21952.46|21872.46|21952.46|21872.46|21940.11|21860.11|10
1734938920000|2024-12-23 07:28:40|21952.97|21872.97|21950.3|21870.3|21952.97|21872.97|21949.36|21869.36|10
1734938930000|2024-12-23 07:28:50|21950.03|21870.03|21949.85|21869.85|21950.71|21870.71|21949.85|21869.85|10
1734938940000|2024-12-23 07:29:00|21949.81|21869.81|21945.49|21865.49|21949.81|21869.81|21945.49|21865.49|10
1734938950000|2024-12-23 07:29:10|21944.58|21864.58|21949.8|21869.8|21949.8|21869.8|21943.79|21863.79|10
1734938960000|2024-12-23 07:29:20|21949.55|21869.55|21952.99|21872.99|21952.99|21872.99|21949.35|21869.35|10
1734938970000|2024-12-23 07:29:30|21954.13|21874.13|21956.57|21876.57|21956.91|21876.91|21954.13|21874.13|10
1734938980000|2024-12-23 07:29:40|21956.26|21876.26|21953.85|21873.85|21956.26|21876.26|21953.85|21873.85|10
1734938990000|2024-12-23 07:29:50|21955.45|21875.45|21954.82|21874.82|21956.42|21876.42|21953.75|21873.75|10
1734939000000|2024-12-23 07:30:00|21955.22|21875.22|21956.68|21876.68|21956.95|21876.95|21955.22|21875.22|10
1734939010000|2024-12-23 07:30:10|21957.11|21877.11|21953.84|21873.84|21958.17|21878.17|21953.84|21873.84|10
1734939020000|2024-12-23 07:30:20|21953.75|21873.75|21954.17|21874.17|21954.17|21874.17|21950.69|21870.69|10
1734939030000|2024-12-23 07:30:30|21954.34|21874.34|21953.59|21873.59|21954.38|21874.38|21953.59|21873.59|10
1734939040000|2024-12-23 07:30:40|21951.29|21871.29|21947.95|21867.95|21951.29|21871.29|21947.44|21867.44|10
1734939050000|2024-12-23 07:30:50|21947.88|21867.88|21955.64|21875.64|21955.64|21875.64|21947.88|21867.88|10
1734939060000|2024-12-23 07:31:00|21955.6|21875.6|21947.26|21867.26|21955.6|21875.6|21947.26|21867.26|10
1734939070000|2024-12-23 07:31:10|21946.98|21866.98|21949.21|21869.21|21949.21|21869.21|21946.4|21866.4|10
1734939080000|2024-12-23 07:31:20|21949.03|21869.03|21961.89|21881.89|21961.89|21881.89|21949.03|21869.03|10
1734939090000|2024-12-23 07:31:30|21961.91|21881.91|21969.64|21889.64|21969.64|21889.64|21961.88|21881.88|10
1734939100000|2024-12-23 07:31:40|21969.74|21889.74|21966.68|21886.68|21969.74|21889.74|21966.68|21886.68|10
1734939110000|2024-12-23 07:31:50|21964.93|21884.93|21961.78|21881.78|21964.93|21884.93|21961.78|21881.78|10
1734939120000|2024-12-23 07:32:00|21961.72|21881.72|21953.61|21873.61|21961.72|21881.72|21951.92|21871.92|10
1734939130000|2024-12-23 07:32:10|21952.95|21872.95|21956.17|21876.17|21956.17|21876.17|21952.55|21872.55|10
1734939140000|2024-12-23 07:32:20|21955.65|21875.65|21950.3|21870.3|21955.71|21875.71|21950.3|21870.3|10
1734939150000|2024-12-23 07:32:30|21948.71|21868.71|21949.29|21869.29|21949.75|21869.75|21948.71|21868.71|9
1734939160000|2024-12-23 07:32:40|21948.94|21868.94|21943.31|21863.31|21949.16|21869.16|21943.31|21863.31|10
1734939170000|2024-12-23 07:32:50|21943.48|21863.48|21937.4|21857.4|21943.48|21863.48|21937.01|21857.01|10
1734939180000|2024-12-23 07:33:00|21937.25|21857.25|21935.73|21855.73|21937.25|21857.25|21935.13|21855.13|10
1734939190000|2024-12-23 07:33:10|21936.48|21856.48|21935.16|21855.16|21936.48|21856.48|21935.16|21855.16|10
1734939200000|2024-12-23 07:33:20|21934.98|21854.98|21934.73|21854.73|21935.05|21855.05|21934.27|21854.27|10
1734939210000|2024-12-23 07:33:30|21934.24|21854.24|21929.89|21849.89|21934.24|21854.24|21929.89|21849.89|10
1734939220000|2024-12-23 07:33:40|21929.64|21849.64|21924.12|21844.12|21930.08|21850.08|21924.12|21844.12|10
1734939230000|2024-12-23 07:33:50|21922.64|21842.64|21923.53|21843.53|21925.95|21845.95|21922.64|21842.64|10
1734939240000|2024-12-23 07:34:00|21923.21|21843.21|21926.52|21846.52|21926.52|21846.52|21923.21|21843.21|10
1734939250000|2024-12-23 07:34:10|21927.64|21847.64|21927.44|21847.44|21927.64|21847.64|21924.64|21844.64|10
1734939260000|2024-12-23 07:34:20|21927.87|21847.87|21934.19|21854.19|21934.19|21854.19|21927.87|21847.87|10
1734939270000|2024-12-23 07:34:30|21934.49|21854.49|21931.47|21851.47|21934.93|21854.93|21931.47|21851.47|10
1734939280000|2024-12-23 07:34:40|21930.8|21850.8|21926.48|21846.48|21930.8|21850.8|21926.48|21846.48|9
1734939290000|2024-12-23 07:34:50|21926.79|21846.79|21926.85|21846.85|21927.64|21847.64|21926.38|21846.38|10
1734939300000|2024-12-23 07:35:00|21926.35|21846.35|21925.16|21845.16|21927.92|21847.92|21925.16|21845.16|10
1734939310000|2024-12-23 07:35:10|21925.32|21845.32|21927.3|21847.3|21927.35|21847.35|21924.49|21844.49|10
1734939320000|2024-12-23 07:35:20|21928.9|21848.9|21940.25|21860.25|21940.25|21860.25|21928.9|21848.9|10
1734939330000|2024-12-23 07:35:30|21941.59|21861.59|21954.19|21874.19|21954.19|21874.19|21941.44|21861.44|10
1734939340000|2024-12-23 07:35:40|21954.76|21874.76|21953.04|21873.04|21955.14|21875.14|21953.04|21873.04|10
1734939350000|2024-12-23 07:35:50|21952.82|21872.82|21952.79|21872.79|21952.89|21872.89|21952.25|21872.25|10
1734939360000|2024-12-23 07:36:00|21952.67|21872.67|21952.99|21872.99|21954|21874|21952.44|21872.44|10
1734939370000|2024-12-23 07:36:10|21951.76|21871.76|21952.34|21872.34|21952.34|21872.34|21947.63|21867.63|9
1734939380000|2024-12-23 07:36:20|21952.41|21872.41|21950.39|21870.39|21952.41|21872.41|21950.04|21870.04|10
1734939390000|2024-12-23 07:36:30|21949.79|21869.79|21947.72|21867.72|21949.79|21869.79|21947.69|21867.69|10
1734939400000|2024-12-23 07:36:40|21947.89|21867.89|21947.67|21867.67|21949.07|21869.07|21947.67|21867.67|10
1734939410000|2024-12-23 07:36:50|21947.64|21867.64|21945.68|21865.68|21947.64|21867.64|21945.28|21865.28|10
1734939420000|2024-12-23 07:37:00|21945.16|21865.16|21948.07|21868.07|21948.07|21868.07|21945.16|21865.16|10
1734939430000|2024-12-23 07:37:10|21947.65|21867.65|21943.52|21863.52|21947.65|21867.65|21943.52|21863.52|10
1734939440000|2024-12-23 07:37:20|21948.22|21868.22|21947.71|21867.71|21948.23|21868.23|21946.53|21866.53|10
1734939450000|2024-12-23 07:37:30|21947.64|21867.64|21942.49|21862.49|21947.89|21867.89|21942.49|21862.49|10
1734939460000|2024-12-23 07:37:40|21942.38|21862.38|21938.24|21858.24|21942.38|21862.38|21938.24|21858.24|10
1734939470000|2024-12-23 07:37:50|21937.98|21857.98|21938.78|21858.78|21938.89|21858.89|21937.61|21857.61|10
1734939480000|2024-12-23 07:38:00|21938.73|21858.73|21939.68|21859.68|21940|21860|21938.01|21858.01|10
1734939490000|2024-12-23 07:38:10|21940.11|21860.11|21947.03|21867.03|21947.03|21867.03|21940.11|21860.11|10
1734939500000|2024-12-23 07:38:20|21947.12|21867.12|21946.17|21866.17|21947.2|21867.2|21945.08|21865.08|10
1734939510000|2024-12-23 07:38:30|21946.51|21866.51|21944.85|21864.85|21946.74|21866.74|21944.85|21864.85|10
1734939520000|2024-12-23 07:38:40|21944.63|21864.63|21940.3|21860.3|21944.63|21864.63|21940.05|21860.05|10
1734939530000|2024-12-23 07:38:50|21940.28|21860.28|21941.3|21861.3|21941.3|21861.3|21939.33|21859.33|10
1734939540000|2024-12-23 07:39:00|21942.29|21862.29|21941.54|21861.54|21943.93|21863.93|21941.54|21861.54|10
1734939550000|2024-12-23 07:39:10|21941.42|21861.42|21932.11|21852.11|21941.42|21861.42|21932.11|21852.11|10
1734939560000|2024-12-23 07:39:20|21930.99|21850.99|21924.63|21844.63|21931.65|21851.65|21924.63|21844.63|10
1734939570000|2024-12-23 07:39:30|21923.5|21843.5|21919.82|21839.82|21923.5|21843.5|21918.51|21838.51|10
1734939580000|2024-12-23 07:39:40|21920.6|21840.6|21926.78|21846.78|21926.97|21846.97|21920.6|21840.6|10
1734939590000|2024-12-23 07:39:50|21927.01|21847.01|21929.9|21849.9|21929.9|21849.9|21927.01|21847.01|10
1734939600000|2024-12-23 07:40:00|21930.44|21850.44|21934.26|21854.26|21934.26|21854.26|21930.44|21850.44|10
1734939610000|2024-12-23 07:40:10|21935.37|21855.37|21943.33|21863.33|21943.58|21863.58|21935.37|21855.37|10
1734939620000|2024-12-23 07:40:20|21943.87|21863.87|21944.61|21864.61|21945.31|21865.31|21943.87|21863.87|10
1734939630000|2024-12-23 07:40:30|21947.26|21867.26|21945.78|21865.78|21947.34|21867.34|21945.78|21865.78|10
1734939640000|2024-12-23 07:40:40|21945.24|21865.24|21951.87|21871.87|21951.87|21871.87|21945.24|21865.24|10
1734939650000|2024-12-23 07:40:50|21951.96|21871.96|21958.47|21878.47|21958.47|21878.47|21951.83|21871.83|10
1734939660000|2024-12-23 07:41:00|21960.08|21880.08|21964.99|21884.99|21964.99|21884.99|21959.6|21879.6|10
1734939670000|2024-12-23 07:41:10|21964.74|21884.74|21964.31|21884.31|21967.57|21887.57|21964.31|21884.31|10
1734939680000|2024-12-23 07:41:20|21964.26|21884.26|21961.86|21881.86|21964.26|21884.26|21961.3|21881.3|10
1734939690000|2024-12-23 07:41:30|21961.41|21881.41|21960.11|21880.11|21961.41|21881.41|21959.78|21879.78|10
1734939700000|2024-12-23 07:41:40|21960.68|21880.68|21955.53|21875.53|21961.28|21881.28|21954.95|21874.95|9
1734939710000|2024-12-23 07:41:50|21955.12|21875.12|21953.51|21873.51|21955.12|21875.12|21953.16|21873.16|10
1734939720000|2024-12-23 07:42:00|21953.45|21873.45|21951.18|21871.18|21953.59|21873.59|21951.18|21871.18|10
1734939730000|2024-12-23 07:42:10|21950.88|21870.88|21953.94|21873.94|21953.94|21873.94|21950.88|21870.88|10
1734939740000|2024-12-23 07:42:20|21954.01|21874.01|21952.8|21872.8|21954.52|21874.52|21952.8|21872.8|10
1734939750000|2024-12-23 07:42:30|21952.09|21872.09|21955.86|21875.86|21957.98|21877.98|21951.34|21871.34|10
1734939760000|2024-12-23 07:42:40|21955.48|21875.48|21956.13|21876.13|21956.13|21876.13|21953.41|21873.41|10
1734939770000|2024-12-23 07:42:50|21955.8|21875.8|21953.14|21873.14|21958.36|21878.36|21952.81|21872.81|10
1734939780000|2024-12-23 07:43:00|21952.93|21872.93|21953.59|21873.59|21954.36|21874.36|21952.93|21872.93|10
1734939790000|2024-12-23 07:43:10|21954.65|21874.65|21956.93|21876.93|21957.63|21877.63|21954.65|21874.65|10
1734939800000|2024-12-23 07:43:20|21956.82|21876.82|21957.41|21877.41|21957.41|21877.41|21955.92|21875.92|10
1734939810000|2024-12-23 07:43:30|21957.46|21877.46|21959.71|21879.71|21959.71|21879.71|21957.41|21877.41|10
1734939820000|2024-12-23 07:43:40|21959.72|21879.72|21958.17|21878.17|21959.72|21879.72|21958.17|21878.17|9
1734939830000|2024-12-23 07:43:50|21957.83|21877.83|21958.29|21878.29|21958.29|21878.29|21956.67|21876.67|10
1734939840000|2024-12-23 07:44:00|21957.98|21877.98|21958.26|21878.26|21958.26|21878.26|21957.24|21877.24|10
1734939850000|2024-12-23 07:44:10|21957.56|21877.56|21958.06|21878.06|21958.18|21878.18|21957.15|21877.15|9
1734939860000|2024-12-23 07:44:20|21958.02|21878.02|21960.35|21880.35|21960.35|21880.35|21958.02|21878.02|10
1734939870000|2024-12-23 07:44:30|21960.4|21880.4|21962.1|21882.1|21962.22|21882.22|21960.4|21880.4|10
1734939880000|2024-12-23 07:44:40|21962.09|21882.09|21958.31|21878.31|21962.09|21882.09|21958.3|21878.3|10
1734939890000|2024-12-23 07:44:50|21958.42|21878.42|21958.91|21878.91|21958.91|21878.91|21958.26|21878.26|9
1734939900000|2024-12-23 07:45:00|21958.88|21878.88|21964.61|21884.61|21964.61|21884.61|21958.88|21878.88|10
1734939910000|2024-12-23 07:45:10|21965.82|21885.82|21968.05|21888.05|21968.05|21888.05|21965.82|21885.82|10
1734939920000|2024-12-23 07:45:20|21968.14|21888.14|21969.79|21889.79|21969.84|21889.84|21967.79|21887.79|10
1734939930000|2024-12-23 07:45:30|21970.02|21890.02|21974.33|21894.33|21974.34|21894.34|21970.02|21890.02|10
1734939940000|2024-12-23 07:45:40|21974.61|21894.61|21982.79|21902.79|21982.79|21902.79|21974.61|21894.61|10
1734939950000|2024-12-23 07:45:50|21984.31|21904.31|21985.51|21905.51|21986.26|21906.26|21984.31|21904.31|10
1734939960000|2024-12-23 07:46:00|21986.69|21906.69|21987.52|21907.52|21988.06|21908.06|21986.66|21906.66|10
1734939970000|2024-12-23 07:46:10|21988.55|21908.55|21993.13|21913.13|21995.76|21915.76|21988.55|21908.55|10
1734939980000|2024-12-23 07:46:20|21993.08|21913.08|21992.97|21912.97|21993.32|21913.32|21992.75|21912.75|10
1734939990000|2024-12-23 07:46:30|21991.48|21911.48|21995.11|21915.11|21995.11|21915.11|21991.48|21911.48|10
1734940000000|2024-12-23 07:46:40|21996.89|21916.89|21998.36|21918.36|22007.43|21927.43|21996.89|21916.89|10
1734940010000|2024-12-23 07:46:50|21998.52|21918.52|21995.06|21915.06|21998.52|21918.52|21995.06|21915.06|10
1734940020000|2024-12-23 07:47:00|21995.39|21915.39|21997.11|21917.11|21997.11|21917.11|21993.92|21913.92|10
1734940030000|2024-12-23 07:47:10|21997.19|21917.19|22007.01|21927.01|22007.47|21927.47|21997.19|21917.19|10
1734940040000|2024-12-23 07:47:20|22007.08|21927.08|22019.32|21939.32|22019.32|21939.32|22007.08|21927.08|10
1734940050000|2024-12-23 07:47:30|22019.19|21939.19|22022.92|21942.92|22022.95|21942.95|22019.19|21939.19|10
1734940060000|2024-12-23 07:47:40|22022.52|21942.52|22036.01|21956.01|22036.01|21956.01|22022.52|21942.52|10
1734940070000|2024-12-23 07:47:50|22035.97|21955.97|22036.25|21956.25|22036.78|21956.78|22035.46|21955.46|10
1734940080000|2024-12-23 07:48:00|22036.12|21956.12|22032.93|21952.93|22036.12|21956.12|22032.93|21952.93|10
1734940090000|2024-12-23 07:48:10|22032.81|21952.81|22027.34|21947.34|22032.81|21952.81|22027.03|21947.03|9
1734940100000|2024-12-23 07:48:20|22027.68|21947.68|22025.89|21945.89|22027.68|21947.68|22025.89|21945.89|10
1734940110000|2024-12-23 07:48:30|22026.72|21946.72|22024.01|21944.01|22026.72|21946.72|22024.01|21944.01|10
1734940120000|2024-12-23 07:48:40|22024|21944|22031.2|21951.2|22031.2|21951.2|22024|21944|10
1734940130000|2024-12-23 07:48:50|22031.02|21951.02|22030.55|21950.55|22031.14|21951.14|22030.48|21950.48|10
1734940140000|2024-12-23 07:49:00|22030.7|21950.7|22026.81|21946.81|22031.47|21951.47|22026.81|21946.81|10
1734940150000|2024-12-23 07:49:10|22026.49|21946.49|22026.67|21946.67|22026.67|21946.67|22023.34|21943.34|10
1734940160000|2024-12-23 07:49:20|22026.5|21946.5|22028.19|21948.19|22028.19|21948.19|22026.25|21946.25|10
1734940170000|2024-12-23 07:49:30|22028.41|21948.41|22025.85|21945.85|22028.43|21948.43|22025.85|21945.85|9
1734940180000|2024-12-23 07:49:40|22026.13|21946.13|22023.85|21943.85|22026.33|21946.33|22023.79|21943.79|10
1734940190000|2024-12-23 07:49:50|22023.74|21943.74|22013.63|21933.63|22023.74|21943.74|22013.63|21933.63|10
1734940200000|2024-12-23 07:50:00|22013.08|21933.08|22006.01|21926.01|22013.08|21933.08|22006.01|21926.01|10
1734940210000|2024-12-23 07:50:10|22005.18|21925.18|21997.19|21917.19|22005.18|21925.18|21997.19|21917.19|8
1734940220000|2024-12-23 07:50:20|21997.78|21917.78|21996.91|21916.91|21998.06|21918.06|21996.85|21916.85|10
1734940230000|2024-12-23 07:50:30|21993.65|21913.65|21986.25|21906.25|21993.65|21913.65|21986.25|21906.25|10
1734940240000|2024-12-23 07:50:40|21986.69|21906.69|21988.3|21908.3|21988.46|21908.46|21985.75|21905.75|10
1734940250000|2024-12-23 07:50:50|21988|21908|21989.01|21909.01|21989.19|21909.19|21987.98|21907.98|10
1734940260000|2024-12-23 07:51:00|21988.41|21908.41|21988.07|21908.07|21988.41|21908.41|21985.8|21905.8|10
1734940270000|2024-12-23 07:51:10|21977.62|21897.62|21979.55|21899.55|21979.6|21899.6|21977.62|21897.62|10
1734940280000|2024-12-23 07:51:20|21979.47|21899.47|21978.19|21898.19|21979.95|21899.95|21977.8|21897.8|10
1734940290000|2024-12-23 07:51:30|21978.27|21898.27|21974.38|21894.38|21978.27|21898.27|21974.38|21894.38|9
1734940300000|2024-12-23 07:51:40|21974.34|21894.34|21963.44|21883.44|21974.34|21894.34|21963.36|21883.36|10
1734940310000|2024-12-23 07:51:50|21964.01|21884.01|21960.9|21880.9|21964.06|21884.06|21960.36|21880.36|10
1734940320000|2024-12-23 07:52:00|21961.11|21881.11|21960.66|21880.66|21961.11|21881.11|21957.99|21877.99|10
1734940330000|2024-12-23 07:52:10|21960.87|21880.87|21964.31|21884.31|21964.78|21884.78|21960.55|21880.55|10
1734940340000|2024-12-23 07:52:20|21963.74|21883.74|21964.79|21884.79|21964.79|21884.79|21963.33|21883.33|10
1734940350000|2024-12-23 07:52:30|21964.6|21884.6|21963.09|21883.09|21965.01|21885.01|21963.08|21883.08|10
1734940360000|2024-12-23 07:52:40|21962.93|21882.93|21962.31|21882.31|21962.96|21882.96|21962.31|21882.31|10
1734940370000|2024-12-23 07:52:50|21961.92|21881.92|21958.11|21878.11|21961.92|21881.92|21958.11|21878.11|10
1734940380000|2024-12-23 07:53:00|21957.98|21877.98|21953.91|21873.91|21957.98|21877.98|21953.91|21873.91|10
1734940390000|2024-12-23 07:53:10|21954.62|21874.62|21955.64|21875.64|21955.65|21875.65|21954.42|21874.42|10
1734940400000|2024-12-23 07:53:20|21955.94|21875.94|21962.77|21882.77|21963.33|21883.33|21955.63|21875.63|10
1734940410000|2024-12-23 07:53:30|21962.92|21882.92|21963.81|21883.81|21963.81|21883.81|21962.81|21882.81|10
1734940420000|2024-12-23 07:53:40|21963.57|21883.57|21963.13|21883.13|21964.44|21884.44|21963.13|21883.13|10
1734940430000|2024-12-23 07:53:50|21963.19|21883.19|21966.52|21886.52|21966.52|21886.52|21963.02|21883.02|10
1734940440000|2024-12-23 07:54:00|21966.98|21886.98|21968.4|21888.4|21968.42|21888.42|21966.98|21886.98|10
1734940450000|2024-12-23 07:54:10|21969.1|21889.1|21970.31|21890.31|21970.38|21890.38|21968.78|21888.78|10
1734940460000|2024-12-23 07:54:20|21970.27|21890.27|21976.24|21896.24|21977.06|21897.06|21970.27|21890.27|9
1734940470000|2024-12-23 07:54:30|21976.33|21896.33|21979.24|21899.24|21979.48|21899.48|21976.33|21896.33|10
1734940480000|2024-12-23 07:54:40|21979.35|21899.35|21979.17|21899.17|21980.23|21900.23|21979.17|21899.17|8
1734940490000|2024-12-23 07:54:50|21979.3|21899.3|21979.46|21899.46|21979.46|21899.46|21978.92|21898.92|10
1734940500000|2024-12-23 07:55:00|21979.15|21899.15|21974.57|21894.57|21979.15|21899.15|21974.57|21894.57|10
1734940510000|2024-12-23 07:55:10|21974.13|21894.13|21968.7|21888.7|21974.13|21894.13|21968.7|21888.7|10
1734940520000|2024-12-23 07:55:20|21968.85|21888.85|21972.1|21892.1|21972.1|21892.1|21968.85|21888.85|10
1734940530000|2024-12-23 07:55:30|21972.75|21892.75|21972.93|21892.93|21973.47|21893.47|21972.47|21892.47|10
1734940540000|2024-12-23 07:55:40|21973.06|21893.06|21973.58|21893.58|21974.44|21894.44|21973.06|21893.06|10
1734940550000|2024-12-23 07:55:50|21974.06|21894.06|21973.97|21893.97|21974.89|21894.89|21973.97|21893.97|10
1734940560000|2024-12-23 07:56:00|21973.91|21893.91|21976.27|21896.27|21976.89|21896.89|21972.74|21892.74|10
1734940570000|2024-12-23 07:56:10|21976.8|21896.8|21979.32|21899.32|21979.32|21899.32|21976.73|21896.73|10
1734940580000|2024-12-23 07:56:20|21979.42|21899.42|21979.87|21899.87|21979.87|21899.87|21979|21899|10
1734940590000|2024-12-23 07:56:30|21980.21|21900.21|21977.79|21897.79|21980.22|21900.22|21977.79|21897.79|10
1734940600000|2024-12-23 07:56:40|21978.22|21898.22|21977.69|21897.69|21978.43|21898.43|21977.65|21897.65|10
1734940610000|2024-12-23 07:56:50|21977.96|21897.96|21976.11|21896.11|21978.01|21898.01|21976.11|21896.11|10
1734940620000|2024-12-23 07:57:00|21975.94|21895.94|21976.15|21896.15|21976.15|21896.15|21974.68|21894.68|10
1734940630000|2024-12-23 07:57:10|21975.59|21895.59|21981.85|21901.85|21981.85|21901.85|21975.59|21895.59|10
1734940640000|2024-12-23 07:57:20|21982.11|21902.11|21982.21|21902.21|21982.41|21902.41|21981.8|21901.8|8
1734940650000|2024-12-23 07:57:30|21982.24|21902.24|21980.44|21900.44|21982.33|21902.33|21980.44|21900.44|10
1734940660000|2024-12-23 07:57:40|21980.24|21900.24|21975.2|21895.2|21980.24|21900.24|21975.14|21895.14|10
1734940670000|2024-12-23 07:57:50|21976.35|21896.35|21978.91|21898.91|21978.91|21898.91|21976.35|21896.35|10
1734940680000|2024-12-23 07:58:00|21978.62|21898.62|21980.86|21900.86|21980.86|21900.86|21977.95|21897.95|10
1734940690000|2024-12-23 07:58:10|21980.77|21900.77|21981.38|21901.38|21981.39|21901.39|21980.77|21900.77|10
1734940700000|2024-12-23 07:58:20|21981.54|21901.54|21983.48|21903.48|21983.48|21903.48|21981.54|21901.54|10
1734940710000|2024-12-23 07:58:30|21983.82|21903.82|21983.38|21903.38|21984.16|21904.16|21983.38|21903.38|9
1734940720000|2024-12-23 07:58:40|21983.45|21903.45|21983.87|21903.87|21983.87|21903.87|21982.67|21902.67|10
1734940730000|2024-12-23 07:58:50|21983.99|21903.99|21984.21|21904.21|21984.21|21904.21|21983.46|21903.46|9
1734940740000|2024-12-23 07:59:00|21984.1|21904.1|21988.62|21908.62|21988.65|21908.65|21984.1|21904.1|10
1734940750000|2024-12-23 07:59:10|21988.64|21908.64|21989.49|21909.49|21989.49|21909.49|21988.64|21908.64|10
1734940760000|2024-12-23 07:59:20|21989.79|21909.79|21990.43|21910.43|21990.65|21910.65|21989.79|21909.79|10
1734940770000|2024-12-23 07:59:30|21990.45|21910.45|21989.04|21909.04|21990.45|21910.45|21988.79|21908.79|10
1734940780000|2024-12-23 07:59:40|21989|21909|21988.15|21908.15|21989.7|21909.7|21988.15|21908.15|10
1734940790000|2024-12-23 07:59:50|21987.57|21907.57|21990.95|21910.95|21990.95|21910.95|21987.12|21907.12|10
1734940800000|2024-12-23 08:00:00|21991.52|21911.52|21989.69|21909.69|21991.7|21911.7|21989.69|21909.69|10
1734940810000|2024-12-23 08:00:10|21988.62|21908.62|21985.23|21905.23|21988.62|21908.62|21985|21905|10
1734940820000|2024-12-23 08:00:20|21984.52|21904.52|21985.82|21905.82|21985.82|21905.82|21984.1|21904.1|10
1734940830000|2024-12-23 08:00:30|21985.37|21905.37|21983.77|21903.77|21985.37|21905.37|21982.01|21902.01|10
1734940840000|2024-12-23 08:00:40|21983.79|21903.79|21989.38|21909.38|21989.38|21909.38|21983.59|21903.59|10
1734940850000|2024-12-23 08:00:50|21989.8|21909.8|21993.8|21913.8|21993.8|21913.8|21989.8|21909.8|10
1734940860000|2024-12-23 08:01:00|21993.79|21913.79|21996.3|21916.3|21997.27|21917.27|21991.58|21911.58|10
1734940870000|2024-12-23 08:01:10|21996.15|21916.15|21994.6|21914.6|21996.42|21916.42|21994.6|21914.6|10
1734940880000|2024-12-23 08:01:20|21994.5|21914.5|21990.54|21910.54|21994.63|21914.63|21990.54|21910.54|9
1734940890000|2024-12-23 08:01:30|21989.66|21909.66|21989.09|21909.09|21990.09|21910.09|21987.93|21907.93|10
1734940900000|2024-12-23 08:01:40|21988.98|21908.98|21994.13|21914.13|21994.13|21914.13|21988.98|21908.98|10
1734940910000|2024-12-23 08:01:50|21994.23|21914.23|21992.9|21912.9|21994.45|21914.45|21992.69|21912.69|10
1734940920000|2024-12-23 08:02:00|21993.04|21913.04|21991.11|21911.11|21993.04|21913.04|21988.76|21908.76|10
1734940930000|2024-12-23 08:02:10|21991.44|21911.44|21995.38|21915.38|21995.38|21915.38|21991.44|21911.44|10
1734940940000|2024-12-23 08:02:20|21996.69|21916.69|21999.51|21919.51|22000.83|21920.83|21996.69|21916.69|10
1734940950000|2024-12-23 08:02:30|21999.16|21919.16|21993.85|21913.85|21999.93|21919.93|21993.85|21913.85|10
1734940960000|2024-12-23 08:02:40|21993.71|21913.71|21994.34|21914.34|21994.93|21914.93|21993.41|21913.41|10
1734940970000|2024-12-23 08:02:50|21994.72|21914.72|21995.7|21915.7|21996.86|21916.86|21994.72|21914.72|10
1734940980000|2024-12-23 08:03:00|21996.32|21916.32|21993.73|21913.73|21996.43|21916.43|21993.65|21913.65|10
1734940990000|2024-12-23 08:03:10|21994.37|21914.37|21992.47|21912.47|21994.37|21914.37|21991.76|21911.76|10
1734941000000|2024-12-23 08:03:20|21993.01|21913.01|21993.83|21913.83|21994.05|21914.05|21992.98|21912.98|10
1734941010000|2024-12-23 08:03:30|21994.49|21914.49|21995.8|21915.8|21995.8|21915.8|21993.38|21913.38|10
1734941020000|2024-12-23 08:03:40|21996.29|21916.29|22003.04|21923.04|22003.07|21923.07|21996.29|21916.29|10
1734941030000|2024-12-23 08:03:50|22003.5|21923.5|22004.51|21924.51|22004.51|21924.51|22003.5|21923.5|10
1734941040000|2024-12-23 08:04:00|22005.17|21925.17|22005.26|21925.26|22005.26|21925.26|22003.33|21923.33|10
1734941050000|2024-12-23 08:04:10|22005.29|21925.29|22009.75|21929.75|22009.75|21929.75|22005.29|21925.29|10
1734941060000|2024-12-23 08:04:20|22010.59|21930.59|22006.34|21926.34|22010.66|21930.66|22006.34|21926.34|10
1734941070000|2024-12-23 08:04:30|22006|21926|22004.92|21924.92|22006.29|21926.29|22004.6|21924.6|10
1734941080000|2024-12-23 08:04:40|22007.32|21927.32|22012.04|21932.04|22012.04|21932.04|22007.32|21927.32|10
1734941090000|2024-12-23 08:04:50|22012.97|21932.97|22018.71|21938.71|22018.71|21938.71|22012.97|21932.97|10
1734941100000|2024-12-23 08:05:00|22020.26|21940.26|22021.71|21941.71|22021.71|21941.71|22020.26|21940.26|10
1734941110000|2024-12-23 08:05:10|22021.74|21941.74|22017.28|21937.28|22021.74|21941.74|22016.39|21936.39|10
1734941120000|2024-12-23 08:05:20|22017.51|21937.51|22008.82|21928.82|22017.51|21937.51|22008.82|21928.82|10
1734941130000|2024-12-23 08:05:30|22008.41|21928.41|21999.4|21919.4|22008.41|21928.41|21999.4|21919.4|10
1734941140000|2024-12-23 08:05:40|22000.48|21920.48|21999.59|21919.59|22001.94|21921.94|21998.74|21918.74|10
1734941150000|2024-12-23 08:05:50|21999.36|21919.36|21994.65|21914.65|21999.36|21919.36|21994.65|21914.65|10
1734941160000|2024-12-23 08:06:00|21994.64|21914.64|21984.37|21904.37|21994.64|21914.64|21984.13|21904.13|10
1734941170000|2024-12-23 08:06:10|21983.55|21903.55|21984.29|21904.29|21984.29|21904.29|21982.49|21902.49|10
1734941180000|2024-12-23 08:06:20|21983.53|21903.53|21986.13|21906.13|21986.28|21906.28|21982.7|21902.7|10
1734941190000|2024-12-23 08:06:30|21985.77|21905.77|21988.42|21908.42|21988.42|21908.42|21985.77|21905.77|10
1734941200000|2024-12-23 08:06:40|21986.32|21906.32|21982.59|21902.59|21986.32|21906.32|21982.59|21902.59|10
1734941210000|2024-12-23 08:06:50|21981.04|21901.04|21974.61|21894.61|21981.28|21901.28|21974.61|21894.61|10
1734941220000|2024-12-23 08:07:00|21973.09|21893.09|21971.37|21891.37|21973.09|21893.09|21971.37|21891.37|10
1734941230000|2024-12-23 08:07:10|21971.88|21891.88|21962.33|21882.33|21971.88|21891.88|21962.33|21882.33|10
1734941240000|2024-12-23 08:07:20|21962.34|21882.34|21960.19|21880.19|21962.34|21882.34|21959.88|21879.88|10
1734941250000|2024-12-23 08:07:30|21960.25|21880.25|21960.15|21880.15|21960.46|21880.46|21959.67|21879.67|10
1734941260000|2024-12-23 08:07:40|21960.17|21880.17|21959.7|21879.7|21960.44|21880.44|21959.59|21879.59|10
1734941270000|2024-12-23 08:07:50|21961.56|21881.56|21964.69|21884.69|21964.69|21884.69|21961.02|21881.02|10
1734941280000|2024-12-23 08:08:00|21966.56|21886.56|21970.7|21890.7|21970.73|21890.73|21966.48|21886.48|10
1734941290000|2024-12-23 08:08:10|21971.14|21891.14|21981.72|21901.72|21981.72|21901.72|21971.14|21891.14|10
1734941300000|2024-12-23 08:08:20|21983.32|21903.32|21987.82|21907.82|21987.82|21907.82|21983.32|21903.32|10
1734941310000|2024-12-23 08:08:30|21987.94|21907.94|21990.21|21910.21|21990.21|21910.21|21985.36|21905.36|10
1734941320000|2024-12-23 08:08:40|21991.44|21911.44|21996.95|21916.95|21996.95|21916.95|21991.44|21911.44|10
1734941330000|2024-12-23 08:08:50|21996.96|21916.96|21998.27|21918.27|21998.27|21918.27|21996.01|21916.01|10
1734941340000|2024-12-23 08:09:00|21998.32|21918.32|22005.05|21925.05|22005.05|21925.05|21998.32|21918.32|10
1734941350000|2024-12-23 08:09:10|22005.73|21925.73|22006.85|21926.85|22007.79|21927.79|22005.73|21925.73|10
1734941360000|2024-12-23 08:09:20|22006.73|21926.73|22003.62|21923.62|22006.8|21926.8|22003.62|21923.62|10
1734941370000|2024-12-23 08:09:30|22003.33|21923.33|22004.92|21924.92|22005.89|21925.89|22003.33|21923.33|10
1734941380000|2024-12-23 08:09:40|22003.74|21923.74|22005.14|21925.14|22005.14|21925.14|22003.61|21923.61|10
1734941390000|2024-12-23 08:09:50|22005.46|21925.46|22006.52|21926.52|22006.52|21926.52|22004.3|21924.3|10
1734941400000|2024-12-23 08:10:00|22006.7|21926.7|22010.3|21930.3|22010.44|21930.44|22006.54|21926.54|10
1734941410000|2024-12-23 08:10:10|22010.82|21930.82|22011.5|21931.5|22013.37|21933.37|22010.82|21930.82|10
1734941420000|2024-12-23 08:10:20|22010.99|21930.99|22013.47|21933.47|22013.89|21933.89|22010.99|21930.99|10
1734941430000|2024-12-23 08:10:30|22013.19|21933.19|22013.15|21933.15|22013.62|21933.62|22012.68|21932.68|9
1734941440000|2024-12-23 08:10:40|22013.42|21933.42|22014.04|21934.04|22014.08|21934.08|22013.42|21933.42|9
1734941450000|2024-12-23 08:10:50|22014.02|21934.02|22010.89|21930.89|22014.02|21934.02|22010.89|21930.89|10
1734941460000|2024-12-23 08:11:00|22010.81|21930.81|22009.75|21929.75|22011.31|21931.31|22009.62|21929.62|10
1734941470000|2024-12-23 08:11:10|22010.19|21930.19|22015.13|21935.13|22015.13|21935.13|22010.19|21930.19|10
1734941480000|2024-12-23 08:11:20|22015.65|21935.65|22022.51|21942.51|22022.51|21942.51|22015.42|21935.42|10
1734941490000|2024-12-23 08:11:30|22022.46|21942.46|22025.57|21945.57|22025.57|21945.57|22021.87|21941.87|10
1734941500000|2024-12-23 08:11:40|22025.47|21945.47|22029.35|21949.35|22029.35|21949.35|22024.93|21944.93|10
1734941510000|2024-12-23 08:11:50|22029.43|21949.43|22031.07|21951.07|22031.07|21951.07|22029.3|21949.3|10
1734941520000|2024-12-23 08:12:00|22031.42|21951.42|22028.2|21948.2|22032.27|21952.27|22028.2|21948.2|10
1734941530000|2024-12-23 08:12:10|22029.68|21949.68|22039.53|21959.53|22040.07|21960.07|22029.64|21949.64|10
1734941540000|2024-12-23 08:12:20|22040.54|21960.54|22043.52|21963.52|22043.52|21963.52|22040.54|21960.54|10
1734941550000|2024-12-23 08:12:30|22043.88|21963.88|22045.22|21965.22|22045.27|21965.27|22043.88|21963.88|10
1734941560000|2024-12-23 08:12:40|22045.53|21965.53|22045.62|21965.62|22046.52|21966.52|22045.41|21965.41|10
1734941570000|2024-12-23 08:12:50|22045.75|21965.75|22047.26|21967.26|22047.26|21967.26|22044.09|21964.09|10
1734941580000|2024-12-23 08:13:00|22047.47|21967.47|22050.09|21970.09|22051.08|21971.08|22047.47|21967.47|10
1734941590000|2024-12-23 08:13:10|22050.15|21970.15|22050.23|21970.23|22052.77|21972.77|22050.15|21970.15|10
1734941600000|2024-12-23 08:13:20|22049.94|21969.94|22049.99|21969.99|22050.38|21970.38|22049.63|21969.63|10
1734941610000|2024-12-23 08:13:30|22049.97|21969.97|22048.38|21968.38|22049.97|21969.97|22048.38|21968.38|10
1734941620000|2024-12-23 08:13:40|22047.94|21967.94|22045.36|21965.36|22048.08|21968.08|22045.36|21965.36|10
1734941630000|2024-12-23 08:13:50|22044.87|21964.87|22041.54|21961.54|22044.87|21964.87|22041.54|21961.54|10
1734941640000|2024-12-23 08:14:00|22041.12|21961.12|22041.34|21961.34|22041.46|21961.46|22040.29|21960.29|9
1734941650000|2024-12-23 08:14:10|22041.14|21961.14|22036.72|21956.72|22041.14|21961.14|22036.72|21956.72|10
1734941660000|2024-12-23 08:14:20|22036.58|21956.58|22034.12|21954.12|22036.97|21956.97|22034.12|21954.12|10
1734941670000|2024-12-23 08:14:30|22033.85|21953.85|22036.59|21956.59|22036.59|21956.59|22033.85|21953.85|9
1734941680000|2024-12-23 08:14:40|22040.11|21960.11|22042.3|21962.3|22042.33|21962.33|22040.11|21960.11|10
1734941690000|2024-12-23 08:14:50|22042.45|21962.45|22041.35|21961.35|22042.45|21962.45|22041.16|21961.16|10
1734941700000|2024-12-23 08:15:00|22041.33|21961.33|22038.28|21958.28|22041.87|21961.87|22038.28|21958.28|10
1734941710000|2024-12-23 08:15:10|22038.03|21958.03|22039.88|21959.88|22039.88|21959.88|22038.03|21958.03|10
1734941720000|2024-12-23 08:15:20|22040.19|21960.19|22041.81|21961.81|22043.74|21963.74|22040.19|21960.19|10
1734941730000|2024-12-23 08:15:30|22041.66|21961.66|22038.04|21958.04|22042.12|21962.12|22038.04|21958.04|10
1734941740000|2024-12-23 08:15:40|22036.53|21956.53|22033.36|21953.36|22036.61|21956.61|22033.36|21953.36|10
1734941750000|2024-12-23 08:15:50|22032.99|21952.99|22033.62|21953.62|22033.84|21953.84|22032.27|21952.27|10
1734941760000|2024-12-23 08:16:00|22033.71|21953.71|22037.54|21957.54|22038.44|21958.44|22033.6|21953.6|9
1734941770000|2024-12-23 08:16:10|22036.3|21956.3|22033.59|21953.59|22036.5|21956.5|22033.59|21953.59|10
1734941780000|2024-12-23 08:16:20|22033.25|21953.25|22032.49|21952.49|22034.76|21954.76|22032.49|21952.49|9
1734941790000|2024-12-23 08:16:30|22033.34|21953.34|22032.3|21952.3|22033.88|21953.88|22031.55|21951.55|10
1734941800000|2024-12-23 08:16:40|22032.51|21952.51|22032.59|21952.59|22032.82|21952.82|22031.55|21951.55|10
1734941810000|2024-12-23 08:16:50|22032.72|21952.72|22038.02|21958.02|22038.02|21958.02|22032.59|21952.59|10
1734941820000|2024-12-23 08:17:00|22037.93|21957.93|22040.54|21960.54|22040.54|21960.54|22036.48|21956.48|10
1734941830000|2024-12-23 08:17:10|22041.35|21961.35|22043.65|21963.65|22044.95|21964.95|22041.35|21961.35|10
1734941840000|2024-12-23 08:17:20|22043.4|21963.4|22048.78|21968.78|22048.78|21968.78|22042.95|21962.95|10
1734941850000|2024-12-23 08:17:30|22050.41|21970.41|22050.84|21970.84|22051.67|21971.67|22050.27|21970.27|10
1734941860000|2024-12-23 08:17:40|22050.59|21970.59|22049.2|21969.2|22050.59|21970.59|22049.2|21969.2|9
1734941870000|2024-12-23 08:17:50|22049.27|21969.27|22048.12|21968.12|22049.27|21969.27|22048|21968|9
1734941880000|2024-12-23 08:18:00|22047.21|21967.21|22043.35|21963.35|22048.59|21968.59|22043.35|21963.35|10
1734941890000|2024-12-23 08:18:10|22043.03|21963.03|22040.56|21960.56|22043.03|21963.03|22040.56|21960.56|9
1734941900000|2024-12-23 08:18:20|22040.67|21960.67|22039.64|21959.64|22040.67|21960.67|22039.06|21959.06|10
1734941910000|2024-12-23 08:18:30|22039.68|21959.68|22040.18|21960.18|22040.57|21960.57|22039.62|21959.62|10
1734941920000|2024-12-23 08:18:40|22040.16|21960.16|22038.9|21958.9|22040.6|21960.6|22038.9|21958.9|9
1734941930000|2024-12-23 08:18:50|22039.14|21959.14|22039.62|21959.62|22040.52|21960.52|22039.14|21959.14|10
1734941940000|2024-12-23 08:19:00|22039.8|21959.8|22041.73|21961.73|22041.73|21961.73|22039.8|21959.8|9
1734941950000|2024-12-23 08:19:10|22041.37|21961.37|22040.08|21960.08|22042.36|21962.36|22040.08|21960.08|10
1734941960000|2024-12-23 08:19:20|22037.7|21957.7|22033.49|21953.49|22037.92|21957.92|22033.49|21953.49|10
1734941970000|2024-12-23 08:19:30|22033.45|21953.45|22032.57|21952.57|22034.08|21954.08|22032.57|21952.57|10
1734941980000|2024-12-23 08:19:40|22031.43|21951.43|22031.37|21951.37|22031.57|21951.57|22030.93|21950.93|10
1734941990000|2024-12-23 08:19:50|22031.46|21951.46|22033.64|21953.64|22033.64|21953.64|22029.79|21949.79|10
1734942000000|2024-12-23 08:20:00|22034.04|21954.04|22035.3|21955.3|22036.93|21956.93|22034.04|21954.04|9
1734942010000|2024-12-23 08:20:10|22035.63|21955.63|22034.4|21954.4|22036.15|21956.15|22034.4|21954.4|10
1734942020000|2024-12-23 08:20:20|22034.33|21954.33|22034.38|21954.38|22035.76|21955.76|22034.33|21954.33|10
1734942030000|2024-12-23 08:20:30|22034.8|21954.8|22033.73|21953.73|22035.15|21955.15|22033.37|21953.37|9
1734942040000|2024-12-23 08:20:40|22032.33|21952.33|22028.37|21948.37|22032.33|21952.33|22027.21|21947.21|10
1734942050000|2024-12-23 08:20:50|22028.48|21948.48|22030.59|21950.59|22030.63|21950.63|22027.73|21947.73|10
1734942060000|2024-12-23 08:21:00|22030.86|21950.86|22027.23|21947.23|22031|21951|22027.23|21947.23|10
1734942070000|2024-12-23 08:21:10|22026.26|21946.26|22024.96|21944.96|22026.26|21946.26|22024.86|21944.86|9
1734942080000|2024-12-23 08:21:20|22023.87|21943.87|22025.07|21945.07|22025.63|21945.63|22023.87|21943.87|10
1734942090000|2024-12-23 08:21:30|22025.03|21945.03|22021.42|21941.42|22025.33|21945.33|22021.42|21941.42|10
1734942100000|2024-12-23 08:21:40|22020.43|21940.43|22018.1|21938.1|22020.49|21940.49|22018.1|21938.1|10
1734942110000|2024-12-23 08:21:50|22018.19|21938.19|22018.69|21938.69|22018.74|21938.74|22017.99|21937.99|8
1734942120000|2024-12-23 08:22:00|22019.05|21939.05|22022.9|21942.9|22022.9|21942.9|22018.95|21938.95|10
1734942130000|2024-12-23 08:22:10|22022.88|21942.88|22027.65|21947.65|22027.65|21947.65|22022.69|21942.69|10
1734942140000|2024-12-23 08:22:20|22027.18|21947.18|22025.03|21945.03|22027.2|21947.2|22024.39|21944.39|9
1734942150000|2024-12-23 08:22:30|22025.08|21945.08|22025.43|21945.43|22025.93|21945.93|22024.72|21944.72|10
1734942160000|2024-12-23 08:22:40|22025.35|21945.35|22027.17|21947.17|22027.17|21947.17|22024.46|21944.46|10
1734942170000|2024-12-23 08:22:50|22028.25|21948.25|22029.97|21949.97|22029.97|21949.97|22028.25|21948.25|10
1734942180000|2024-12-23 08:23:00|22030.18|21950.18|22032.95|21952.95|22032.95|21952.95|22030.18|21950.18|10
1734942190000|2024-12-23 08:23:10|22033.42|21953.42|22035.25|21955.25|22035.45|21955.45|22033.42|21953.42|10
1734942200000|2024-12-23 08:23:20|22034.68|21954.68|22030.16|21950.16|22034.71|21954.71|22030.03|21950.03|10
1734942210000|2024-12-23 08:23:30|22030.84|21950.84|22030.29|21950.29|22030.84|21950.84|22029.68|21949.68|9
1734942220000|2024-12-23 08:23:40|22031.66|21951.66|22033.1|21953.1|22033.1|21953.1|22031.66|21951.66|8
1734942230000|2024-12-23 08:23:50|22033.46|21953.46|22036.25|21956.25|22036.25|21956.25|22033.46|21953.46|9
1734942240000|2024-12-23 08:24:00|22036.29|21956.29|22034.43|21954.43|22036.62|21956.62|22034.43|21954.43|9
1734942250000|2024-12-23 08:24:10|22034.68|21954.68|22036.06|21956.06|22036.06|21956.06|22034.34|21954.34|10
1734942260000|2024-12-23 08:24:20|22035.99|21955.99|22039.7|21959.7|22039.7|21959.7|22035.91|21955.91|10
1734942270000|2024-12-23 08:24:30|22040.73|21960.73|22045.85|21965.85|22045.86|21965.86|22040.73|21960.73|10
1734942280000|2024-12-23 08:24:40|22046.26|21966.26|22044.47|21964.47|22046.43|21966.43|22044.42|21964.42|10
1734942290000|2024-12-23 08:24:50|22043.94|21963.94|22043.67|21963.67|22045.83|21965.83|22043.67|21963.67|10
1734942300000|2024-12-23 08:25:00|22043.4|21963.4|22044.02|21964.02|22044.03|21964.03|22043.18|21963.18|10
1734942310000|2024-12-23 08:25:10|22043.95|21963.95|22041.7|21961.7|22043.95|21963.95|22041.44|21961.44|10
1734942320000|2024-12-23 08:25:20|22041.65|21961.65|22043.48|21963.48|22043.69|21963.69|22041.65|21961.65|10
1734942330000|2024-12-23 08:25:30|22043.71|21963.71|22037.16|21957.16|22043.71|21963.71|22037.16|21957.16|10
1734942340000|2024-12-23 08:25:40|22036.1|21956.1|22031.89|21951.89|22036.1|21956.1|22030.58|21950.58|10
1734942350000|2024-12-23 08:25:50|22031.99|21951.99|22034.44|21954.44|22034.44|21954.44|22031.99|21951.99|10
1734942360000|2024-12-23 08:26:00|22033.98|21953.98|22032.9|21952.9|22033.98|21953.98|22031.89|21951.89|10
1734942370000|2024-12-23 08:26:10|22032.76|21952.76|22033.66|21953.66|22034.32|21954.32|22032.76|21952.76|10
1734942380000|2024-12-23 08:26:20|22033.64|21953.64|22028.39|21948.39|22033.75|21953.75|22028.39|21948.39|10
1734942390000|2024-12-23 08:26:30|22028.46|21948.46|22020.87|21940.87|22028.46|21948.46|22020.87|21940.87|10
1734942400000|2024-12-23 08:26:40|22018|21938|22012.59|21932.59|22018.28|21938.28|22011.35|21931.35|10
1734942410000|2024-12-23 08:26:50|22014.14|21934.14|22016.02|21936.02|22016.07|21936.07|22013.81|21933.81|10
1734942420000|2024-12-23 08:27:00|22016.18|21936.18|22017.62|21937.62|22019.1|21939.1|22016.18|21936.18|10
1734942430000|2024-12-23 08:27:10|22017.82|21937.82|22015.55|21935.55|22017.82|21937.82|22015.55|21935.55|10
1734942440000|2024-12-23 08:27:20|22016.26|21936.26|22014.28|21934.28|22016.76|21936.76|22014.28|21934.28|10
1734942450000|2024-12-23 08:27:30|22014.39|21934.39|22014.81|21934.81|22015.49|21935.49|22014.39|21934.39|10
1734942460000|2024-12-23 08:27:40|22014.61|21934.61|22011.17|21931.17|22014.61|21934.61|22011.17|21931.17|10
1734942470000|2024-12-23 08:27:50|22010.4|21930.4|22007.15|21927.15|22010.4|21930.4|22006.32|21926.32|10
1734942480000|2024-12-23 08:28:00|22007.37|21927.37|22007.34|21927.34|22008.93|21928.93|22007.3|21927.3|10
1734942490000|2024-12-23 08:28:10|22006.22|21926.22|22005.77|21925.77|22006.43|21926.43|22005.38|21925.38|10
1734942500000|2024-12-23 08:28:20|22005.97|21925.97|22004.95|21924.95|22006.36|21926.36|22004.64|21924.64|10
1734942510000|2024-12-23 08:28:30|22005.53|21925.53|22003|21923|22005.53|21925.53|22003|21923|9
1734942520000|2024-12-23 08:28:40|22003.12|21923.12|22001.92|21921.92|22003.44|21923.44|22001.92|21921.92|10
1734942530000|2024-12-23 08:28:50|22001.21|21921.21|22000.36|21920.36|22001.22|21921.22|22000.36|21920.36|10
1734942540000|2024-12-23 08:29:00|22000.19|21920.19|21996.76|21916.76|22000.19|21920.19|21996.76|21916.76|10
1734942550000|2024-12-23 08:29:10|21993.27|21913.27|21990.56|21910.56|21993.27|21913.27|21990.18|21910.18|10
1734942560000|2024-12-23 08:29:20|21990.64|21910.64|21986.82|21906.82|21991.29|21911.29|21986.68|21906.68|10
1734942570000|2024-12-23 08:29:30|21987.06|21907.06|21981.74|21901.74|21987.06|21907.06|21981.74|21901.74|10
1734942580000|2024-12-23 08:29:40|21981.42|21901.42|21978.73|21898.73|21981.42|21901.42|21978.73|21898.73|9
1734942590000|2024-12-23 08:29:50|21978.33|21898.33|21975.64|21895.64|21978.33|21898.33|21974.25|21894.25|10
1734942600000|2024-12-23 08:30:00|21975.55|21895.55|21971.49|21891.49|21976.12|21896.12|21971.49|21891.49|10
1734942610000|2024-12-23 08:30:10|21971.68|21891.68|21970.21|21890.21|21972.81|21892.81|21970.21|21890.21|10
1734942620000|2024-12-23 08:30:20|21970.38|21890.38|21970.05|21890.05|21970.92|21890.92|21969.52|21889.52|10
1734942630000|2024-12-23 08:30:30|21970.41|21890.41|21967.77|21887.77|21970.41|21890.41|21967.37|21887.37|9
1734942640000|2024-12-23 08:30:40|21967.26|21887.26|21965.95|21885.95|21968.1|21888.1|21965.95|21885.95|10
1734942650000|2024-12-23 08:30:50|21967.57|21887.57|21967.28|21887.28|21967.75|21887.75|21965.92|21885.92|10
1734942660000|2024-12-23 08:31:00|21967.24|21887.24|21970.55|21890.55|21970.55|21890.55|21966.3|21886.3|9
1734942670000|2024-12-23 08:31:10|21972.44|21892.44|21978.88|21898.88|21980.58|21900.58|21972.44|21892.44|10
1734942680000|2024-12-23 08:31:20|21979.58|21899.58|21980.83|21900.83|21980.83|21900.83|21979.55|21899.55|10
1734942690000|2024-12-23 08:31:30|21979.89|21899.89|21981.54|21901.54|21981.54|21901.54|21979.12|21899.12|10
1734942700000|2024-12-23 08:31:40|21981.43|21901.43|21985.76|21905.76|21985.82|21905.82|21981.43|21901.43|10
1734942710000|2024-12-23 08:31:50|21985.78|21905.78|21989.06|21909.06|21989.16|21909.16|21985.78|21905.78|10
1734942720000|2024-12-23 08:32:00|21988.21|21908.21|21985.02|21905.02|21988.26|21908.26|21984.25|21904.25|10
1734942730000|2024-12-23 08:32:10|21984.48|21904.48|21994.12|21914.12|21994.12|21914.12|21984.48|21904.48|10
1734942740000|2024-12-23 08:32:20|21994.37|21914.37|21998.66|21918.66|21998.66|21918.66|21994.37|21914.37|10
1734942750000|2024-12-23 08:32:30|21998.85|21918.85|21997.38|21917.38|21998.85|21918.85|21996.65|21916.65|10
1734942760000|2024-12-23 08:32:40|21997.33|21917.33|21998.86|21918.86|21998.86|21918.86|21996.67|21916.67|10
1734942770000|2024-12-23 08:32:50|21998.72|21918.72|22001.06|21921.06|22002.28|21922.28|21998.72|21918.72|10
1734942780000|2024-12-23 08:33:00|22000.64|21920.64|21995.94|21915.94|22000.64|21920.64|21995.94|21915.94|10
1734942790000|2024-12-23 08:33:10|21994.64|21914.64|21998.76|21918.76|21998.76|21918.76|21994.06|21914.06|10
1734942800000|2024-12-23 08:33:20|21999.21|21919.21|21996.72|21916.72|21999.44|21919.44|21996.22|21916.22|10
1734942810000|2024-12-23 08:33:30|21996.92|21916.92|21996.21|21916.21|21997.08|21917.08|21995.27|21915.27|10
1734942820000|2024-12-23 08:33:40|21996.23|21916.23|21997.65|21917.65|21997.65|21917.65|21996.23|21916.23|10
1734942830000|2024-12-23 08:33:50|21997.2|21917.2|21996.45|21916.45|21999.75|21919.75|21996.45|21916.45|9
1734942840000|2024-12-23 08:34:00|21996.52|21916.52|21998.8|21918.8|21998.8|21918.8|21996.52|21916.52|10
1734942850000|2024-12-23 08:34:10|21999.35|21919.35|22002.06|21922.06|22002.06|21922.06|21999.35|21919.35|8
1734942860000|2024-12-23 08:34:20|22001.75|21921.75|22001.6|21921.6|22001.94|21921.94|22001.58|21921.58|9
1734942870000|2024-12-23 08:34:30|22002.07|21922.07|22000.31|21920.31|22002.07|21922.07|22000.23|21920.23|10
1734942880000|2024-12-23 08:34:40|22001.09|21921.09|22012.95|21932.95|22012.96|21932.96|22001.09|21921.09|10
1734942890000|2024-12-23 08:34:50|22012.99|21932.99|22012.94|21932.94|22013.78|21933.78|22012.94|21932.94|10
1734942900000|2024-12-23 08:35:00|22012.71|21932.71|22009.53|21929.53|22012.71|21932.71|22009.47|21929.47|10
1734942910000|2024-12-23 08:35:10|22009.43|21929.43|22009.15|21929.15|22009.43|21929.43|22006.82|21926.82|10
1734942920000|2024-12-23 08:35:20|22009.98|21929.98|22013.81|21933.81|22013.81|21933.81|22009.98|21929.98|10
1734942930000|2024-12-23 08:35:30|22013.79|21933.79|22013.98|21933.98|22013.98|21933.98|22012.58|21932.58|10
1734942940000|2024-12-23 08:35:40|22014.68|21934.68|22015.89|21935.89|22016.04|21936.04|22014.68|21934.68|9
1734942950000|2024-12-23 08:35:50|22016.06|21936.06|22019.65|21939.65|22020.56|21940.56|22016.06|21936.06|10
1734942960000|2024-12-23 08:36:00|22019.62|21939.62|22022.03|21942.03|22022.29|21942.29|22019.17|21939.17|10
1734942970000|2024-12-23 08:36:10|22022.07|21942.07|22024.2|21944.2|22026.73|21946.73|22022.07|21942.07|10
1734942980000|2024-12-23 08:36:20|22024.96|21944.96|22026.27|21946.27|22026.36|21946.36|22024.96|21944.96|10
1734942990000|2024-12-23 08:36:30|22026.48|21946.48|22021.83|21941.83|22026.48|21946.48|22021.18|21941.18|9
1734943000000|2024-12-23 08:36:40|22021.63|21941.63|22023.82|21943.82|22023.82|21943.82|22021.4|21941.4|10
1734943010000|2024-12-23 08:36:50|22023.55|21943.55|22025.13|21945.13|22025.13|21945.13|22023.18|21943.18|10
1734943020000|2024-12-23 08:37:00|22025.5|21945.5|22034.38|21954.38|22034.38|21954.38|22025.5|21945.5|10
1734943030000|2024-12-23 08:37:10|22036.5|21956.5|22046.32|21966.32|22047.04|21967.04|22036.5|21956.5|10
1734943040000|2024-12-23 08:37:20|22046.84|21966.84|22046.54|21966.54|22047.17|21967.17|22046.34|21966.34|9
1734943050000|2024-12-23 08:37:30|22046.23|21966.23|22045.27|21965.27|22046.46|21966.46|22045.19|21965.19|10
1734943060000|2024-12-23 08:37:40|22045.5|21965.5|22047.7|21967.7|22047.7|21967.7|22045.5|21965.5|10
1734943070000|2024-12-23 08:37:50|22047.13|21967.13|22050.25|21970.25|22050.25|21970.25|22047.13|21967.13|10
1734943080000|2024-12-23 08:38:00|22051.07|21971.07|22050.29|21970.29|22053.02|21973.02|22050.29|21970.29|9
1734943090000|2024-12-23 08:38:10|22049.83|21969.83|22051.63|21971.63|22051.63|21971.63|22049.83|21969.83|9
1734943100000|2024-12-23 08:38:20|22051.47|21971.47|22053.37|21973.37|22053.37|21973.37|22051.47|21971.47|9
1734943110000|2024-12-23 08:38:30|22053.99|21973.99|22053.77|21973.77|22054.49|21974.49|22053.2|21973.2|10
1734943120000|2024-12-23 08:38:40|22053.65|21973.65|22053.44|21973.44|22053.65|21973.65|22052.23|21972.23|10
1734943130000|2024-12-23 08:38:50|22052.78|21972.78|22052.46|21972.46|22053.49|21973.49|22052.4|21972.4|10
1734943140000|2024-12-23 08:39:00|22052.34|21972.34|22051.24|21971.24|22052.34|21972.34|22050.04|21970.04|10
1734943150000|2024-12-23 08:39:10|22051.02|21971.02|22048.47|21968.47|22051.3|21971.3|22047.9|21967.9|10
1734943160000|2024-12-23 08:39:20|22048.25|21968.25|22049.37|21969.37|22049.37|21969.37|22048.25|21968.25|9
1734943170000|2024-12-23 08:39:30|22049.39|21969.39|22051|21971|22051.52|21971.52|22049.39|21969.39|10
1734943180000|2024-12-23 08:39:40|22051.3|21971.3|22052.71|21972.71|22053.57|21973.57|22050.94|21970.94|10
1734943190000|2024-12-23 08:39:50|22052.58|21972.58|22050.9|21970.9|22052.58|21972.58|22050.73|21970.73|10
1734943200000|2024-12-23 08:40:00|22051.03|21971.03|22051.89|21971.89|22051.89|21971.89|22051|21971|10
1734943210000|2024-12-23 08:40:10|22051.98|21971.98|22053.67|21973.67|22053.67|21973.67|22051.98|21971.98|10
1734943220000|2024-12-23 08:40:20|22053.37|21973.37|22055.86|21975.86|22055.86|21975.86|22053.37|21973.37|10
1734943230000|2024-12-23 08:40:30|22055.89|21975.89|22058.69|21978.69|22058.69|21978.69|22055.7|21975.7|10
1734943240000|2024-12-23 08:40:40|22058.61|21978.61|22059.24|21979.24|22059.45|21979.45|22058.33|21978.33|10
1734943250000|2024-12-23 08:40:50|22059.23|21979.23|22056.24|21976.24|22059.23|21979.23|22056.24|21976.24|10
1734943260000|2024-12-23 08:41:00|22056.22|21976.22|22052.94|21972.94|22056.22|21976.22|22052.68|21972.68|9
1734943270000|2024-12-23 08:41:10|22053.03|21973.03|22040.67|21960.67|22053.03|21973.03|22040.67|21960.67|10
1734943280000|2024-12-23 08:41:20|22039.47|21959.47|22033.49|21953.49|22039.47|21959.47|22033.49|21953.49|10
1734943290000|2024-12-23 08:41:30|22032.65|21952.65|22033.52|21953.52|22035.4|21955.4|22030.71|21950.71|10
1734943300000|2024-12-23 08:41:40|22033.09|21953.09|22032.6|21952.6|22033.27|21953.27|22031.86|21951.86|10
1734943310000|2024-12-23 08:41:50|22032.74|21952.74|22025.74|21945.74|22032.74|21952.74|22025.74|21945.74|10
1734943320000|2024-12-23 08:42:00|22025.84|21945.84|22024.92|21944.92|22025.84|21945.84|22024.54|21944.54|10
1734943330000|2024-12-23 08:42:10|22024.57|21944.57|22027.43|21947.43|22027.43|21947.43|22024.57|21944.57|10
1734943340000|2024-12-23 08:42:20|22027.4|21947.4|22025.22|21945.22|22027.44|21947.44|22025.22|21945.22|10
1734943350000|2024-12-23 08:42:30|22024.89|21944.89|22015.54|21935.54|22024.89|21944.89|22015.54|21935.54|10
1734943360000|2024-12-23 08:42:40|22014.8|21934.8|22015.48|21935.48|22016.38|21936.38|22014.8|21934.8|10
1734943370000|2024-12-23 08:42:50|22015.07|21935.07|22013.99|21933.99|22015.07|21935.07|22013.99|21933.99|10
1734943380000|2024-12-23 08:43:00|22013.94|21933.94|22014.44|21934.44|22014.75|21934.75|22012.87|21932.87|9
1734943390000|2024-12-23 08:43:10|22015.86|21935.86|22017.38|21937.38|22017.38|21937.38|22015.72|21935.72|10
1734943400000|2024-12-23 08:43:20|22017.79|21937.79|22018.54|21938.54|22018.54|21938.54|22017.18|21937.18|10
1734943410000|2024-12-23 08:43:30|22018.5|21938.5|22020.86|21940.86|22020.86|21940.86|22018.31|21938.31|10
1734943420000|2024-12-23 08:43:40|22020.97|21940.97|22022.68|21942.68|22022.68|21942.68|22020.87|21940.87|10
1734943430000|2024-12-23 08:43:50|22022.45|21942.45|22022.42|21942.42|22022.88|21942.88|22022.42|21942.42|10
1734943440000|2024-12-23 08:44:00|22021.92|21941.92|22028.85|21948.85|22028.85|21948.85|22021.68|21941.68|9
1734943450000|2024-12-23 08:44:10|22029.02|21949.02|22031.89|21951.89|22032.25|21952.25|22028.72|21948.72|10
1734943460000|2024-12-23 08:44:20|22031.86|21951.86|22031.93|21951.93|22032.79|21952.79|22031.86|21951.86|10
1734943470000|2024-12-23 08:44:30|22032.11|21952.11|22031.18|21951.18|22032.61|21952.61|22031.18|21951.18|10
1734943480000|2024-12-23 08:44:40|22030.9|21950.9|22029.5|21949.5|22030.9|21950.9|22029.5|21949.5|10
1734943490000|2024-12-23 08:44:50|22029.58|21949.58|22028.74|21948.74|22029.58|21949.58|22028.41|21948.41|10
1734943500000|2024-12-23 08:45:00|22028.69|21948.69|22027.42|21947.42|22028.69|21948.69|22027.41|21947.41|10
1734943510000|2024-12-23 08:45:10|22027.39|21947.39|22031.57|21951.57|22031.57|21951.57|22027.39|21947.39|10
1734943520000|2024-12-23 08:45:20|22031.93|21951.93|22033.31|21953.31|22033.31|21953.31|22031.58|21951.58|10
1734943530000|2024-12-23 08:45:30|22033.45|21953.45|22033.45|21953.45|22037.64|21957.64|22033.45|21953.45|10
1734943540000|2024-12-23 08:45:40|22034.43|21954.43|22034.82|21954.82|22036.76|21956.76|22034.43|21954.43|10
1734943550000|2024-12-23 08:45:50|22034.97|21954.97|22037.97|21957.97|22039.96|21959.96|22034.97|21954.97|10
1734943560000|2024-12-23 08:46:00|22038.22|21958.22|22040.46|21960.46|22040.46|21960.46|22038.22|21958.22|9
1734943570000|2024-12-23 08:46:10|22040.67|21960.67|22055.62|21975.62|22055.63|21975.63|22040.67|21960.67|10
1734943580000|2024-12-23 08:46:20|22055.87|21975.87|22057.57|21977.57|22057.83|21977.83|22055.64|21975.64|10
1734943590000|2024-12-23 08:46:30|22057.87|21977.87|22060.03|21980.03|22060.23|21980.23|22057.48|21977.48|10
1734943600000|2024-12-23 08:46:40|22059.45|21979.45|22057.31|21977.31|22059.45|21979.45|22057.08|21977.08|10
1734943610000|2024-12-23 08:46:50|22057.5|21977.5|22059.26|21979.26|22059.26|21979.26|22057.5|21977.5|10
1734943620000|2024-12-23 08:47:00|22060.05|21980.05|22060.63|21980.63|22062.46|21982.46|22060.05|21980.05|10
1734943630000|2024-12-23 08:47:10|22060.75|21980.75|22063.78|21983.78|22063.78|21983.78|22060.75|21980.75|10
1734943640000|2024-12-23 08:47:20|22063.82|21983.82|22064.76|21984.76|22064.78|21984.78|22063.82|21983.82|10
1734943650000|2024-12-23 08:47:30|22064.86|21984.86|22066.74|21986.74|22066.74|21986.74|22064.57|21984.57|9
1734943660000|2024-12-23 08:47:40|22066.67|21986.67|22068.09|21988.09|22068.09|21988.09|22066.67|21986.67|9
1734943670000|2024-12-23 08:47:50|22067.19|21987.19|22067.35|21987.35|22068.46|21988.46|22061.97|21981.97|10
1734943680000|2024-12-23 08:48:00|22070.91|21990.91|22079.12|21999.12|22079.12|21999.12|22070.91|21990.91|10
1734943690000|2024-12-23 08:48:10|22079.63|21999.63|22082.72|22002.72|22082.72|22002.72|22079.63|21999.63|10
1734943700000|2024-12-23 08:48:20|22082.83|22002.83|22086.93|22006.93|22086.93|22006.93|22082.61|22002.61|10
1734943710000|2024-12-23 08:48:30|22086.88|22006.88|22092.87|22012.87|22092.87|22012.87|22086.88|22006.88|10
1734943720000|2024-12-23 08:48:40|22092.91|22012.91|22094.29|22014.29|22094.29|22014.29|22092.91|22012.91|10
1734943730000|2024-12-23 08:48:50|22094.51|22014.51|22095.17|22015.17|22095.17|22015.17|22094.29|22014.29|9
1734943740000|2024-12-23 08:49:00|22095.51|22015.51|22105.09|22025.09|22105.09|22025.09|22095.51|22015.51|10
1734943750000|2024-12-23 08:49:10|22104.98|22024.98|22102.79|22022.79|22105.42|22025.42|22102.79|22022.79|10
1734943760000|2024-12-23 08:49:20|22102.88|22022.88|22103.16|22023.16|22104.26|22024.26|22102.51|22022.51|10
1734943770000|2024-12-23 08:49:30|22103.21|22023.21|22103.38|22023.38|22103.83|22023.83|22103.21|22023.21|10
1734943780000|2024-12-23 08:49:40|22103.17|22023.17|22103.59|22023.59|22103.59|22023.59|22102.4|22022.4|10
1734943790000|2024-12-23 08:49:50|22104.1|22024.1|22104.48|22024.48|22104.67|22024.67|22102.96|22022.96|10
1734943800000|2024-12-23 08:50:00|22105.04|22025.04|22106.47|22026.47|22107.1|22027.1|22105.04|22025.04|10
1734943810000|2024-12-23 08:50:10|22105.72|22025.72|22107.22|22027.22|22107.24|22027.24|22102.24|22022.24|10
1734943820000|2024-12-23 08:50:20|22108.46|22028.46|22108.54|22028.54|22108.8|22028.8|22108.19|22028.19|10
1734943830000|2024-12-23 08:50:30|22108.53|22028.53|22107.61|22027.61|22108.58|22028.58|22107.16|22027.16|9
1734943840000|2024-12-23 08:50:40|22107.76|22027.76|22106.66|22026.66|22108.34|22028.34|22106.66|22026.66|10
1734943850000|2024-12-23 08:50:50|22105.46|22025.46|22109.05|22029.05|22110.27|22030.27|22103.12|22023.12|10
1734943860000|2024-12-23 08:51:00|22109.13|22029.13|22108.74|22028.74|22109.23|22029.23|22107.97|22027.97|10
1734943870000|2024-12-23 08:51:10|22108.59|22028.59|22104.68|22024.68|22108.59|22028.59|22104.68|22024.68|10
1734943880000|2024-12-23 08:51:20|22104.36|22024.36|22106.12|22026.12|22106.12|22026.12|22103.93|22023.93|10
1734943890000|2024-12-23 08:51:30|22105.93|22025.93|22107.79|22027.79|22107.79|22027.79|22105.93|22025.93|10
1734943900000|2024-12-23 08:51:40|22107.77|22027.77|22105.83|22025.83|22107.77|22027.77|22105.83|22025.83|10
1734943910000|2024-12-23 08:51:50|22105.44|22025.44|22108.36|22028.36|22108.36|22028.36|22105.01|22025.01|10
1734943920000|2024-12-23 08:52:00|22108.25|22028.25|22108.37|22028.37|22108.37|22028.37|22105.72|22025.72|10
1734943930000|2024-12-23 08:52:10|22108.51|22028.51|22111.17|22031.17|22111.17|22031.17|22108.51|22028.51|10
1734943940000|2024-12-23 08:52:20|22111.95|22031.95|22112.3|22032.3|22113.11|22033.11|22111.95|22031.95|10
1734943950000|2024-12-23 08:52:30|22111.96|22031.96|22112.47|22032.47|22113.37|22033.37|22111.96|22031.96|10
1734943960000|2024-12-23 08:52:40|22112.11|22032.11|22113.4|22033.4|22114.03|22034.03|22112.11|22032.11|10
1734943970000|2024-12-23 08:52:50|22113.73|22033.73|22114.12|22034.12|22116.59|22036.59|22113.45|22033.45|10
1734943980000|2024-12-23 08:53:00|22112.76|22032.76|22113.47|22033.47|22113.47|22033.47|22112.44|22032.44|10
1734943990000|2024-12-23 08:53:10|22112.37|22032.37|22112.07|22032.07|22112.77|22032.77|22112.07|22032.07|10
1734944000000|2024-12-23 08:53:20|22111.98|22031.98|22110.71|22030.71|22112.4|22032.4|22110.55|22030.55|10
1734944010000|2024-12-23 08:53:30|22111.27|22031.27|22110.85|22030.85|22111.81|22031.81|22110.85|22030.85|10
1734944020000|2024-12-23 08:53:40|22110.78|22030.78|22111.27|22031.27|22111.69|22031.69|22110.78|22030.78|10
1734944030000|2024-12-23 08:53:50|22110.71|22030.71|22110.58|22030.58|22111.07|22031.07|22110.43|22030.43|10
1734944040000|2024-12-23 08:54:00|22110.59|22030.59|22103.5|22023.5|22110.59|22030.59|22103.5|22023.5|10
1734944050000|2024-12-23 08:54:10|22103.72|22023.72|22099.74|22019.74|22103.92|22023.92|22099.74|22019.74|10
1734944060000|2024-12-23 08:54:20|22099.34|22019.34|22097.75|22017.75|22100.5|22020.5|22097.75|22017.75|10
1734944070000|2024-12-23 08:54:30|22097.33|22017.33|22097.12|22017.12|22097.79|22017.79|22097.09|22017.09|10
1734944080000|2024-12-23 08:54:40|22097.16|22017.16|22096.88|22016.88|22097.16|22017.16|22096.58|22016.58|10
1734944090000|2024-12-23 08:54:50|22096.85|22016.85|22096.26|22016.26|22096.89|22016.89|22095.51|22015.51|10
1734944100000|2024-12-23 08:55:00|22096.69|22016.69|22093.09|22013.09|22096.69|22016.69|22092.5|22012.5|10
1734944110000|2024-12-23 08:55:10|22093.05|22013.05|22096.37|22016.37|22096.97|22016.97|22093.05|22013.05|10
1734944120000|2024-12-23 08:55:20|22095.74|22015.74|22097.64|22017.64|22097.64|22017.64|22095.42|22015.42|9
1734944130000|2024-12-23 08:55:30|22098.28|22018.28|22098.82|22018.82|22098.82|22018.82|22098.06|22018.06|10
1734944140000|2024-12-23 08:55:40|22099.03|22019.03|22100.66|22020.66|22100.66|22020.66|22098.99|22018.99|10
1734944150000|2024-12-23 08:55:50|22101.84|22021.84|22105.36|22025.36|22105.36|22025.36|22101.84|22021.84|10
1734944160000|2024-12-23 08:56:00|22105.49|22025.49|22107.46|22027.46|22107.68|22027.68|22105.49|22025.49|10
1734944170000|2024-12-23 08:56:10|22107.63|22027.63|22108.2|22028.2|22108.34|22028.34|22106.61|22026.61|10
1734944180000|2024-12-23 08:56:20|22108.61|22028.61|22119.67|22039.67|22119.67|22039.67|22108.61|22028.61|10
1734944190000|2024-12-23 08:56:30|22120.53|22040.53|22122.23|22042.23|22122.23|22042.23|22120.53|22040.53|10
1734944200000|2024-12-23 08:56:40|22122.66|22042.66|22124.99|22044.99|22125.05|22045.05|22122.66|22042.66|10
1734944210000|2024-12-23 08:56:50|22126.11|22046.11|22131.29|22051.29|22131.29|22051.29|22126.11|22046.11|9
1734944220000|2024-12-23 08:57:00|22133.22|22053.22|22136.54|22056.54|22136.92|22056.92|22133.22|22053.22|10
1734944230000|2024-12-23 08:57:10|22135.91|22055.91|22139.36|22059.36|22139.36|22059.36|22134.16|22054.16|9
1734944240000|2024-12-23 08:57:20|22140.64|22060.64|22138.14|22058.14|22141.11|22061.11|22138.07|22058.07|9
1734944250000|2024-12-23 08:57:30|22138.48|22058.48|22138.72|22058.72|22138.73|22058.73|22137.33|22057.33|10
1734944260000|2024-12-23 08:57:40|22138.71|22058.71|22136.92|22056.92|22138.71|22058.71|22136.87|22056.87|9
1734944270000|2024-12-23 08:57:50|22136.71|22056.71|22146.6|22066.6|22146.64|22066.64|22136.71|22056.71|10
1734944280000|2024-12-23 08:58:00|22146.35|22066.35|22146.76|22066.76|22146.97|22066.97|22145.93|22065.93|10
1734944290000|2024-12-23 08:58:10|22146.89|22066.89|22151.06|22071.06|22151.06|22071.06|22146.89|22066.89|10
1734944300000|2024-12-23 08:58:20|22151.16|22071.16|22150.4|22070.4|22151.16|22071.16|22149.1|22069.1|10
1734944310000|2024-12-23 08:58:30|22150.36|22070.36|22148.98|22068.98|22150.36|22070.36|22148.75|22068.75|10
1734944320000|2024-12-23 08:58:40|22148.72|22068.72|22148.49|22068.49|22148.72|22068.72|22147.96|22067.96|10
1734944330000|2024-12-23 08:58:50|22148.61|22068.61|22153.23|22073.23|22153.27|22073.27|22148.61|22068.61|10
1734944340000|2024-12-23 08:59:00|22153.38|22073.38|22151.15|22071.15|22153.38|22073.38|22151.15|22071.15|9
1734944350000|2024-12-23 08:59:10|22151.06|22071.06|22150.54|22070.54|22151.06|22071.06|22149.5|22069.5|10
1734944360000|2024-12-23 08:59:20|22150.51|22070.51|22154|22074|22154|22074|22150.29|22070.29|10
1734944370000|2024-12-23 08:59:30|22154.19|22074.19|22157.73|22077.73|22157.73|22077.73|22154.19|22074.19|9
1734944380000|2024-12-23 08:59:40|22157.59|22077.59|22158.29|22078.29|22158.29|22078.29|22157.58|22077.58|10
1734944390000|2024-12-23 08:59:50|22158.26|22078.26|22156.93|22076.93|22158.68|22078.68|22156.93|22076.93|10
1734944400000|2024-12-23 09:00:00|22156.95|22076.95|22157.24|22077.24|22158.09|22078.09|22156.68|22076.68|9
1734944410000|2024-12-23 09:00:10|22156.93|22076.93|22155.22|22075.22|22157.93|22077.93|22155.21|22075.21|10
1734944420000|2024-12-23 09:00:20|22154.77|22074.77|22152.98|22072.98|22154.92|22074.92|22152.1|22072.1|10
1734944430000|2024-12-23 09:00:30|22153.2|22073.2|22151.84|22071.84|22153.97|22073.97|22151.84|22071.84|10
1734944440000|2024-12-23 09:00:40|22152.1|22072.1|22154.97|22074.97|22154.97|22074.97|22151.35|22071.35|10
1734944450000|2024-12-23 09:00:50|22155.85|22075.85|22158.19|22078.19|22158.2|22078.2|22155.85|22075.85|10
1734944460000|2024-12-23 09:01:00|22158.75|22078.75|22161.15|22081.15|22161.41|22081.41|22158.75|22078.75|10
1734944470000|2024-12-23 09:01:10|22161.69|22081.69|22165.35|22085.35|22165.35|22085.35|22161.69|22081.69|9
1734944480000|2024-12-23 09:01:20|22165.37|22085.37|22172.57|22092.57|22172.57|22092.57|22165.31|22085.31|10
1734944490000|2024-12-23 09:01:30|22172.71|22092.71|22177.16|22097.16|22177.16|22097.16|22172.35|22092.35|9
1734944500000|2024-12-23 09:01:40|22177.5|22097.5|22180.22|22100.22|22180.22|22100.22|22177.5|22097.5|10
1734944510000|2024-12-23 09:01:50|22180.63|22100.63|22184.34|22104.34|22184.34|22104.34|22180.63|22100.63|10
1734944520000|2024-12-23 09:02:00|22184.44|22104.44|22187.72|22107.72|22187.72|22107.72|22183.46|22103.46|10
1734944530000|2024-12-23 09:02:10|22188.28|22108.28|22202.11|22122.11|22202.11|22122.11|22187.88|22107.88|10
1734944540000|2024-12-23 09:02:20|22202.72|22122.72|22236.66|22156.66|22236.66|22156.66|22202.72|22122.72|10
1734944550000|2024-12-23 09:02:30|22238.5|22158.5|22246.53|22166.53|22246.53|22166.53|22238.5|22158.5|10
1734944560000|2024-12-23 09:02:40|22246.91|22166.91|22246.57|22166.57|22247.88|22167.88|22245.07|22165.07|10
1734944570000|2024-12-23 09:02:50|22246.81|22166.81|22252.45|22172.45|22252.47|22172.47|22246.81|22166.81|9
1734944580000|2024-12-23 09:03:00|22252.13|22172.13|22250.47|22170.47|22252.7|22172.7|22249.45|22169.45|10
1734944590000|2024-12-23 09:03:10|22250.29|22170.29|22249.48|22169.48|22250.99|22170.99|22249.26|22169.26|10
1734944600000|2024-12-23 09:03:20|22252.15|22172.15|22260.86|22180.86|22260.86|22180.86|22252.15|22172.15|10
1734944610000|2024-12-23 09:03:30|22259.5|22179.5|22260.73|22180.73|22261.45|22181.45|22259.1|22179.1|10
1734944620000|2024-12-23 09:03:40|22260.51|22180.51|22256.09|22176.09|22260.51|22180.51|22256.09|22176.09|10
1734944630000|2024-12-23 09:03:50|22256.52|22176.52|22257.1|22177.1|22258.29|22178.29|22256.52|22176.52|10
1734944640000|2024-12-23 09:04:00|22257.58|22177.58|22263.4|22183.4|22263.54|22183.54|22257.55|22177.55|10
1734944650000|2024-12-23 09:04:10|22263.81|22183.81|22262.29|22182.29|22263.81|22183.81|22258.98|22178.98|10
1734944660000|2024-12-23 09:04:20|22262.76|22182.76|22265.19|22185.19|22266.04|22186.04|22262.76|22182.76|10
1734944670000|2024-12-23 09:04:30|22262.84|22182.84|22270.12|22190.12|22270.12|22190.12|22261.82|22181.82|10
1734944680000|2024-12-23 09:04:40|22270.27|22190.27|22275.66|22195.66|22275.93|22195.93|22268.57|22188.57|10
1734944690000|2024-12-23 09:04:50|22277.92|22197.92|22282.6|22202.6|22283.65|22203.65|22277.92|22197.92|10
1734944700000|2024-12-23 09:05:00|22282.52|22202.52|22277.6|22197.6|22282.96|22202.96|22277.6|22197.6|10
1734944710000|2024-12-23 09:05:10|22278.43|22198.43|22266.95|22186.95|22280.06|22200.06|22266.95|22186.95|10
1734944720000|2024-12-23 09:05:20|22268.65|22188.65|22282.26|22202.26|22282.26|22202.26|22268.65|22188.65|10
1734944730000|2024-12-23 09:05:30|22281.99|22201.99|22293.1|22213.1|22293.29|22213.29|22281.86|22201.86|10
1734944740000|2024-12-23 09:05:40|22292.81|22212.81|22292.25|22212.25|22295.85|22215.85|22292.25|22212.25|10
1734944750000|2024-12-23 09:05:50|22291.91|22211.91|22284.6|22204.6|22292.04|22212.04|22284.6|22204.6|10
1734944760000|2024-12-23 09:06:00|22284.09|22204.09|22284.88|22204.88|22284.88|22204.88|22283.01|22203.01|10
1734944770000|2024-12-23 09:06:10|22285.01|22205.01|22279.35|22199.35|22286.01|22206.01|22278.69|22198.69|10
1734944780000|2024-12-23 09:06:20|22279.11|22199.11|22285.93|22205.93|22285.93|22205.93|22279.11|22199.11|10
1734944790000|2024-12-23 09:06:30|22286.67|22206.67|22284|22204|22287.57|22207.57|22284|22204|9
1734944800000|2024-12-23 09:06:40|22282.88|22202.88|22285.38|22205.38|22285.38|22205.38|22281.45|22201.45|10
1734944810000|2024-12-23 09:06:50|22285.58|22205.58|22292.15|22212.15|22292.15|22212.15|22285.58|22205.58|10
1734944820000|2024-12-23 09:07:00|22291.98|22211.98|22303.95|22223.95|22303.95|22223.95|22291.98|22211.98|10
1734944830000|2024-12-23 09:07:10|22304.07|22224.07|22307.33|22227.33|22307.33|22227.33|22303.34|22223.34|10
1734944840000|2024-12-23 09:07:20|22306.47|22226.47|22309.97|22229.97|22310.35|22230.35|22306.47|22226.47|10
1734944850000|2024-12-23 09:07:30|22311.52|22231.52|22319.32|22239.32|22319.32|22239.32|22311.52|22231.52|10
1734944860000|2024-12-23 09:07:40|22317.6|22237.6|22316.09|22236.09|22317.6|22237.6|22315.82|22235.82|10
1734944870000|2024-12-23 09:07:50|22316.12|22236.12|22315.28|22235.28|22316.46|22236.46|22315.11|22235.11|10
1734944880000|2024-12-23 09:08:00|22315.03|22235.03|22312.69|22232.69|22315.03|22235.03|22311.76|22231.76|10
1734944890000|2024-12-23 09:08:10|22312.93|22232.93|22313.95|22233.95|22314.93|22234.93|22311.31|22231.31|10
1734944900000|2024-12-23 09:08:20|22313.89|22233.89|22321.9|22241.9|22321.9|22241.9|22313.43|22233.43|10
1734944910000|2024-12-23 09:08:30|22322.07|22242.07|22323.89|22243.89|22323.89|22243.89|22321.32|22241.32|10
1734944920000|2024-12-23 09:08:40|22324.04|22244.04|22320.81|22240.81|22324.27|22244.27|22320.81|22240.81|10
1734944930000|2024-12-23 09:08:50|22320.46|22240.46|22318.29|22238.29|22320.62|22240.62|22318.29|22238.29|10
1734944940000|2024-12-23 09:09:00|22317.21|22237.21|22313.08|22233.08|22317.6|22237.6|22313.08|22233.08|10
1734944950000|2024-12-23 09:09:10|22313.38|22233.38|22301.26|22221.26|22313.38|22233.38|22301.26|22221.26|10
1734944960000|2024-12-23 09:09:20|22300.83|22220.83|22286.49|22206.49|22300.83|22220.83|22286.49|22206.49|10
1734944970000|2024-12-23 09:09:30|22285.65|22205.65|22282.74|22202.74|22286.59|22206.59|22282.74|22202.74|10
1734944980000|2024-12-23 09:09:40|22283.46|22203.46|22281.46|22201.46|22283.46|22203.46|22279.9|22199.9|10
1734944990000|2024-12-23 09:09:50|22282.4|22202.4|22290.65|22210.65|22290.65|22210.65|22282.4|22202.4|9
1734945000000|2024-12-23 09:10:00|22290.73|22210.73|22290.18|22210.18|22292.69|22212.69|22289.6|22209.6|10
1734945010000|2024-12-23 09:10:10|22290.43|22210.43|22287.95|22207.95|22290.62|22210.62|22287.95|22207.95|10
1734945020000|2024-12-23 09:10:20|22286.78|22206.78|22286.44|22206.44|22287.75|22207.75|22286.35|22206.35|10
1734945030000|2024-12-23 09:10:30|22286.11|22206.11|22286.98|22206.98|22287.46|22207.46|22286.11|22206.11|10
1734945040000|2024-12-23 09:10:40|22287.51|22207.51|22285.81|22205.81|22287.52|22207.52|22284.86|22204.86|10
1734945050000|2024-12-23 09:10:50|22286.02|22206.02|22283.37|22203.37|22286.02|22206.02|22282.17|22202.17|10
1734945060000|2024-12-23 09:11:00|22283.52|22203.52|22286.9|22206.9|22287.35|22207.35|22283.52|22203.52|10
1734945070000|2024-12-23 09:11:10|22285.37|22205.37|22284.68|22204.68|22287.34|22207.34|22284.68|22204.68|10
1734945080000|2024-12-23 09:11:20|22283.14|22203.14|22287.98|22207.98|22287.98|22207.98|22283.14|22203.14|10
1734945090000|2024-12-23 09:11:30|22288.34|22208.34|22287.1|22207.1|22288.34|22208.34|22286.84|22206.84|10
1734945100000|2024-12-23 09:11:40|22288.16|22208.16|22292.09|22212.09|22293.49|22213.49|22288.16|22208.16|10
1734945110000|2024-12-23 09:11:50|22291.77|22211.77|22289.45|22209.45|22291.77|22211.77|22288.58|22208.58|10
1734945120000|2024-12-23 09:12:00|22289.68|22209.68|22293.8|22213.8|22294.92|22214.92|22289.68|22209.68|10
1734945130000|2024-12-23 09:12:10|22293.88|22213.88|22285.86|22205.86|22293.88|22213.88|22285.55|22205.55|10
1734945140000|2024-12-23 09:12:20|22285.18|22205.18|22287.17|22207.17|22287.17|22207.17|22284.83|22204.83|10
1734945150000|2024-12-23 09:12:30|22287.87|22207.87|22289.74|22209.74|22290.46|22210.46|22287.87|22207.87|10
1734945160000|2024-12-23 09:12:40|22289.61|22209.61|22281.85|22201.85|22289.61|22209.61|22281.85|22201.85|9
1734945170000|2024-12-23 09:12:50|22281.52|22201.52|22280.09|22200.09|22281.52|22201.52|22277.24|22197.24|10
1734945180000|2024-12-23 09:13:00|22278.88|22198.88|22275.17|22195.17|22280.3|22200.3|22275.17|22195.17|10
1734945190000|2024-12-23 09:13:10|22274.62|22194.62|22273.07|22193.07|22274.62|22194.62|22272.83|22192.83|10
1734945200000|2024-12-23 09:13:20|22272.82|22192.82|22267.35|22187.35|22272.82|22192.82|22266.31|22186.31|9
1734945210000|2024-12-23 09:13:30|22268.65|22188.65|22266.84|22186.84|22268.93|22188.93|22266.61|22186.61|10
1734945220000|2024-12-23 09:13:40|22267.05|22187.05|22263.17|22183.17|22267.05|22187.05|22263.17|22183.17|10
1734945230000|2024-12-23 09:13:50|22262.42|22182.42|22259.94|22179.94|22262.42|22182.42|22257.32|22177.32|10
1734945240000|2024-12-23 09:14:00|22260.34|22180.34|22261.41|22181.41|22262.34|22182.34|22260.34|22180.34|10
1734945250000|2024-12-23 09:14:10|22260.76|22180.76|22259.96|22179.96|22261.88|22181.88|22259.58|22179.58|10
1734945260000|2024-12-23 09:14:20|22259.64|22179.64|22260.37|22180.37|22261.78|22181.78|22259.64|22179.64|10
1734945270000|2024-12-23 09:14:30|22259.89|22179.89|22260.99|22180.99|22260.99|22180.99|22259.89|22179.89|10
1734945280000|2024-12-23 09:14:40|22261.02|22181.02|22258.26|22178.26|22261.64|22181.64|22258.26|22178.26|9
1734945290000|2024-12-23 09:14:50|22258.28|22178.28|22255|22175|22258.28|22178.28|22254.5|22174.5|10
1734945300000|2024-12-23 09:15:00|22255.34|22175.34|22264.55|22184.55|22264.55|22184.55|22255.34|22175.34|10
1734945310000|2024-12-23 09:15:10|22264.29|22184.29|22267.52|22187.52|22267.52|22187.52|22264.2|22184.2|10
1734945320000|2024-12-23 09:15:20|22267.54|22187.54|22267.06|22187.06|22269.18|22189.18|22266.55|22186.55|10
1734945330000|2024-12-23 09:15:30|22267.1|22187.1|22263.13|22183.13|22267.79|22187.79|22263.03|22183.03|10
1734945340000|2024-12-23 09:15:40|22262.74|22182.74|22264.58|22184.58|22264.58|22184.58|22262.74|22182.74|9
1734945350000|2024-12-23 09:15:50|22264.94|22184.94|22266.01|22186.01|22266.01|22186.01|22264.84|22184.84|10
1734945360000|2024-12-23 09:16:00|22266.19|22186.19|22265.33|22185.33|22266.74|22186.74|22263.37|22183.37|10
1734945370000|2024-12-23 09:16:10|22264.85|22184.85|22256.99|22176.99|22264.85|22184.85|22256.99|22176.99|10
1734945380000|2024-12-23 09:16:20|22257.53|22177.53|22254.93|22174.93|22257.53|22177.53|22254.93|22174.93|10
1734945390000|2024-12-23 09:16:30|22254.15|22174.15|22249.06|22169.06|22254.15|22174.15|22249.06|22169.06|10
1734945400000|2024-12-23 09:16:40|22249.21|22169.21|22247.49|22167.49|22249.21|22169.21|22246.73|22166.73|10
1734945410000|2024-12-23 09:16:50|22244.51|22164.51|22239.73|22159.73|22245.36|22165.36|22239.73|22159.73|10
1734945420000|2024-12-23 09:17:00|22239.95|22159.95|22240.11|22160.11|22240.9|22160.9|22239.52|22159.52|10
1734945430000|2024-12-23 09:17:10|22240.04|22160.04|22237.65|22157.65|22240.04|22160.04|22237.65|22157.65|10
1734945440000|2024-12-23 09:17:20|22236.15|22156.15|22227.42|22147.42|22236.15|22156.15|22227.4|22147.4|10
1734945450000|2024-12-23 09:17:30|22227.33|22147.33|22233.84|22153.84|22233.84|22153.84|22226.31|22146.31|10
1734945460000|2024-12-23 09:17:40|22234.2|22154.2|22248.05|22168.05|22248.05|22168.05|22234.2|22154.2|10
1734945470000|2024-12-23 09:17:50|22248.82|22168.82|22249.44|22169.44|22250.54|22170.54|22248.82|22168.82|10
1734945480000|2024-12-23 09:18:00|22249.87|22169.87|22249.04|22169.04|22251.81|22171.81|22248.46|22168.46|10
1734945490000|2024-12-23 09:18:10|22249.37|22169.37|22254.13|22174.13|22254.27|22174.27|22249.37|22169.37|10
1734945500000|2024-12-23 09:18:20|22253.47|22173.47|22251.3|22171.3|22253.47|22173.47|22251.3|22171.3|10
1734945510000|2024-12-23 09:18:30|22249.52|22169.52|22245.03|22165.03|22249.52|22169.52|22245.03|22165.03|10
1734945520000|2024-12-23 09:18:40|22244.78|22164.78|22246.98|22166.98|22246.98|22166.98|22243.46|22163.46|10
1734945530000|2024-12-23 09:18:50|22247.9|22167.9|22249.58|22169.58|22249.58|22169.58|22247.9|22167.9|10
1734945540000|2024-12-23 09:19:00|22249.54|22169.54|22261.78|22181.78|22261.78|22181.78|22249.54|22169.54|10
1734945550000|2024-12-23 09:19:10|22262.11|22182.11|22262.09|22182.09|22262.45|22182.45|22261.67|22181.67|9
1734945560000|2024-12-23 09:19:20|22262.03|22182.03|22258.79|22178.79|22262.03|22182.03|22258.79|22178.79|10
1734945570000|2024-12-23 09:19:30|22258|22178|22256.87|22176.87|22258.33|22178.33|22256.87|22176.87|10
1734945580000|2024-12-23 09:19:40|22256.28|22176.28|22253.22|22173.22|22256.85|22176.85|22252.79|22172.79|9
1734945590000|2024-12-23 09:19:50|22251.98|22171.98|22249.87|22169.87|22251.98|22171.98|22249.87|22169.87|9
1734945600000|2024-12-23 09:20:00|22249.91|22169.91|22243.98|22163.98|22249.91|22169.91|22243.98|22163.98|10
1734945610000|2024-12-23 09:20:10|22242.96|22162.96|22237.45|22157.45|22242.96|22162.96|22237.45|22157.45|10
1734945620000|2024-12-23 09:20:20|22237.01|22157.01|22235.9|22155.9|22237.01|22157.01|22234.89|22154.89|10
1734945630000|2024-12-23 09:20:30|22236.22|22156.22|22235.61|22155.61|22236.46|22156.46|22235.16|22155.16|10
1734945640000|2024-12-23 09:20:40|22235.52|22155.52|22237.12|22157.12|22237.12|22157.12|22235.16|22155.16|10
1734945650000|2024-12-23 09:20:50|22236.27|22156.27|22238.18|22158.18|22238.18|22158.18|22236.27|22156.27|9
1734945660000|2024-12-23 09:21:00|22238.19|22158.19|22239.1|22159.1|22239.15|22159.15|22238.19|22158.19|9
1734945670000|2024-12-23 09:21:10|22239.2|22159.2|22239.98|22159.98|22240.77|22160.77|22238.98|22158.98|10
1734945680000|2024-12-23 09:21:20|22239.93|22159.93|22238.55|22158.55|22239.94|22159.94|22238.51|22158.51|10
1734945690000|2024-12-23 09:21:30|22238.57|22158.57|22238.89|22158.89|22238.89|22158.89|22238.5|22158.5|10
1734945700000|2024-12-23 09:21:40|22239.17|22159.17|22238.38|22158.38|22239.98|22159.98|22238.38|22158.38|10
1734945710000|2024-12-23 09:21:50|22237.73|22157.73|22231.2|22151.2|22240.59|22160.59|22231.2|22151.2|10
1734945720000|2024-12-23 09:22:00|22231.5|22151.5|22230.01|22150.01|22232.45|22152.45|22230.01|22150.01|10
1734945730000|2024-12-23 09:22:10|22230.44|22150.44|22228.72|22148.72|22231.53|22151.53|22228.72|22148.72|10
1734945740000|2024-12-23 09:22:20|22228.85|22148.85|22224.19|22144.19|22229.13|22149.13|22224.19|22144.19|10
1734945750000|2024-12-23 09:22:30|22223.88|22143.88|22231.12|22151.12|22231.64|22151.64|22221.42|22141.42|10
1734945760000|2024-12-23 09:22:40|22230.71|22150.71|22229.05|22149.05|22232.09|22152.09|22229.05|22149.05|10
1734945770000|2024-12-23 09:22:50|22229|22149|22225.3|22145.3|22229|22149|22225.3|22145.3|9
1734945780000|2024-12-23 09:23:00|22224.99|22144.99|22223.22|22143.22|22224.99|22144.99|22222.36|22142.36|10
1734945790000|2024-12-23 09:23:10|22223.21|22143.21|22226.53|22146.53|22226.54|22146.54|22223.21|22143.21|10
1734945800000|2024-12-23 09:23:20|22226.66|22146.66|22227.98|22147.98|22228|22148|22226.66|22146.66|10
1734945810000|2024-12-23 09:23:30|22227.86|22147.86|22229.96|22149.96|22229.96|22149.96|22227.8|22147.8|10
1734945820000|2024-12-23 09:23:40|22231.2|22151.2|22229.41|22149.41|22232.54|22152.54|22229.35|22149.35|10
1734945830000|2024-12-23 09:23:50|22229.52|22149.52|22227.81|22147.81|22229.52|22149.52|22227.81|22147.81|10
1734945840000|2024-12-23 09:24:00|22226.51|22146.51|22224.04|22144.04|22226.51|22146.51|22223.78|22143.78|10
1734945850000|2024-12-23 09:24:10|22222.64|22142.64|22220.34|22140.34|22222.64|22142.64|22219.33|22139.33|10
1734945860000|2024-12-23 09:24:20|22220.35|22140.35|22205.74|22125.74|22221.12|22141.12|22205.74|22125.74|10
1734945870000|2024-12-23 09:24:30|22205.56|22125.56|22202.11|22122.11|22205.56|22125.56|22202.11|22122.11|9
1734945880000|2024-12-23 09:24:40|22201.83|22121.83|22205.41|22125.41|22205.41|22125.41|22201.83|22121.83|10
1734945890000|2024-12-23 09:24:50|22205.72|22125.72|22205.18|22125.18|22205.72|22125.72|22203.89|22123.89|10
1734945900000|2024-12-23 09:25:00|22205.29|22125.29|22204.05|22124.05|22205.72|22125.72|22204.05|22124.05|10
1734945910000|2024-12-23 09:25:10|22204.06|22124.06|22204.82|22124.82|22204.82|22124.82|22204|22124|10
1734945920000|2024-12-23 09:25:20|22204.29|22124.29|22212.31|22132.31|22212.31|22132.31|22202.52|22122.52|9
1734945930000|2024-12-23 09:25:30|22211.86|22131.86|22211.77|22131.77|22212.53|22132.53|22211.49|22131.49|10
1734945940000|2024-12-23 09:25:40|22211.78|22131.78|22204.86|22124.86|22211.78|22131.78|22204.86|22124.86|9
1734945950000|2024-12-23 09:25:50|22204.26|22124.26|22206.24|22126.24|22206.48|22126.48|22204.26|22124.26|10
1734945960000|2024-12-23 09:26:00|22206.28|22126.28|22208.46|22128.46|22208.72|22128.72|22206.24|22126.24|10
1734945970000|2024-12-23 09:26:10|22208.18|22128.18|22211.39|22131.39|22211.45|22131.45|22208.18|22128.18|10
1734945980000|2024-12-23 09:26:20|22211.84|22131.84|22211.81|22131.81|22212.58|22132.58|22211.81|22131.81|10
1734945990000|2024-12-23 09:26:30|22211.84|22131.84|22212.83|22132.83|22213.05|22133.05|22211.84|22131.84|10
1734946000000|2024-12-23 09:26:40|22212.1|22132.1|22214.87|22134.87|22214.87|22134.87|22212.1|22132.1|10
1734946010000|2024-12-23 09:26:50|22215.41|22135.41|22217.65|22137.65|22217.96|22137.96|22215.41|22135.41|10
1734946020000|2024-12-23 09:27:00|22222.58|22142.58|22229.02|22149.02|22229.02|22149.02|22222.58|22142.58|10
1734946030000|2024-12-23 09:27:10|22229.45|22149.45|22237.1|22157.1|22237.1|22157.1|22229.45|22149.45|10
1734946040000|2024-12-23 09:27:20|22237.82|22157.82|22240.65|22160.65|22240.65|22160.65|22237.82|22157.82|9
1734946050000|2024-12-23 09:27:30|22240.75|22160.75|22240.62|22160.62|22240.75|22160.75|22239.4|22159.4|9
1734946060000|2024-12-23 09:27:40|22240.6|22160.6|22238.88|22158.88|22240.71|22160.71|22238.88|22158.88|10
1734946070000|2024-12-23 09:27:50|22238.78|22158.78|22241.08|22161.08|22241.08|22161.08|22238.55|22158.55|9
1734946080000|2024-12-23 09:28:00|22240.63|22160.63|22238.74|22158.74|22240.93|22160.93|22238.74|22158.74|10
1734946090000|2024-12-23 09:28:10|22238.64|22158.64|22237.71|22157.71|22238.88|22158.88|22237.7|22157.7|10
1734946100000|2024-12-23 09:28:20|22237.85|22157.85|22234.2|22154.2|22238.29|22158.29|22233.82|22153.82|9
1734946110000|2024-12-23 09:28:30|22234.18|22154.18|22231.86|22151.86|22234.18|22154.18|22231.86|22151.86|10
1734946120000|2024-12-23 09:28:40|22231.94|22151.94|22230.3|22150.3|22232.01|22152.01|22230.3|22150.3|9
1734946130000|2024-12-23 09:28:50|22228.87|22148.87|22223.18|22143.18|22228.87|22148.87|22223.18|22143.18|10
1734946140000|2024-12-23 09:29:00|22223.05|22143.05|22221.64|22141.64|22223.05|22143.05|22221.18|22141.18|10
1734946150000|2024-12-23 09:29:10|22221.37|22141.37|22222.59|22142.59|22223.47|22143.47|22221.33|22141.33|10
1734946160000|2024-12-23 09:29:20|22222.58|22142.58|22224.24|22144.24|22224.24|22144.24|22222.57|22142.57|9
1734946170000|2024-12-23 09:29:30|22223.12|22143.12|22224.06|22144.06|22224.53|22144.53|22223.12|22143.12|10
1734946180000|2024-12-23 09:29:40|22224.64|22144.64|22225.27|22145.27|22226.28|22146.28|22224.64|22144.64|10
1734946190000|2024-12-23 09:29:50|22225.17|22145.17|22224.59|22144.59|22225.19|22145.19|22224.59|22144.59|10
1734946200000|2024-12-23 09:30:00|22224.64|22144.64|22223.96|22143.96|22226.05|22146.05|22223.15|22143.15|10
1734946210000|2024-12-23 09:30:10|22223.91|22143.91|22226.71|22146.71|22226.71|22146.71|22223.91|22143.91|10
1734946220000|2024-12-23 09:30:20|22226.74|22146.74|22229.64|22149.64|22229.64|22149.64|22225.77|22145.77|10
1734946230000|2024-12-23 09:30:30|22229.7|22149.7|22231.4|22151.4|22231.4|22151.4|22229.7|22149.7|10
1734946240000|2024-12-23 09:30:40|22230.49|22150.49|22230.92|22150.92|22231.7|22151.7|22230.49|22150.49|10
1734946250000|2024-12-23 09:30:50|22229.88|22149.88|22228.55|22148.55|22230.44|22150.44|22227.09|22147.09|10
1734946260000|2024-12-23 09:31:00|22228.6|22148.6|22230.67|22150.67|22230.67|22150.67|22228.4|22148.4|10
1734946270000|2024-12-23 09:31:10|22229.56|22149.56|22225.19|22145.19|22229.7|22149.7|22225.19|22145.19|10
1734946280000|2024-12-23 09:31:20|22224.77|22144.77|22220.33|22140.33|22225.06|22145.06|22220.33|22140.33|10
1734946290000|2024-12-23 09:31:30|22220.14|22140.14|22219.81|22139.81|22220.74|22140.74|22219.42|22139.42|10
1734946300000|2024-12-23 09:31:40|22219.96|22139.96|22224.8|22144.8|22224.8|22144.8|22219.96|22139.96|10
1734946310000|2024-12-23 09:31:50|22226.06|22146.06|22231.13|22151.13|22231.13|22151.13|22226.06|22146.06|10
1734946320000|2024-12-23 09:32:00|22231.42|22151.42|22230.21|22150.21|22231.46|22151.46|22229.86|22149.86|9
1734946330000|2024-12-23 09:32:10|22229.98|22149.98|22231.35|22151.35|22231.8|22151.8|22229.98|22149.98|10
1734946340000|2024-12-23 09:32:20|22230.63|22150.63|22231.18|22151.18|22231.18|22151.18|22228.65|22148.65|10
1734946350000|2024-12-23 09:32:30|22230.95|22150.95|22236.61|22156.61|22236.61|22156.61|22230.3|22150.3|10
1734946360000|2024-12-23 09:32:40|22236.73|22156.73|22237.15|22157.15|22238.17|22158.17|22236.67|22156.67|10
1734946370000|2024-12-23 09:32:50|22237.59|22157.59|22235.64|22155.64|22237.59|22157.59|22235.51|22155.51|10
1734946380000|2024-12-23 09:33:00|22236.02|22156.02|22235.8|22155.8|22236.39|22156.39|22234.42|22154.42|10
1734946390000|2024-12-23 09:33:10|22236.17|22156.17|22237.99|22157.99|22237.99|22157.99|22236.17|22156.17|9
1734946400000|2024-12-23 09:33:20|22237.71|22157.71|22238.51|22158.51|22238.67|22158.67|22237.71|22157.71|10
1734946410000|2024-12-23 09:33:30|22238.24|22158.24|22233.22|22153.22|22238.92|22158.92|22231.5|22151.5|10
1734946420000|2024-12-23 09:33:40|22233.55|22153.55|22232.94|22152.94|22233.77|22153.77|22232.94|22152.94|10
1734946430000|2024-12-23 09:33:50|22231.28|22151.28|22218.68|22138.68|22231.28|22151.28|22218.68|22138.68|10
1734946440000|2024-12-23 09:34:00|22216.21|22136.21|22211.8|22131.8|22216.21|22136.21|22211.19|22131.19|10
1734946450000|2024-12-23 09:34:10|22210.74|22130.74|22209.98|22129.98|22210.74|22130.74|22209.52|22129.52|10
1734946460000|2024-12-23 09:34:20|22209.7|22129.7|22208.79|22128.79|22209.94|22129.94|22208.79|22128.79|10
1734946470000|2024-12-23 09:34:30|22209.06|22129.06|22202.09|22122.09|22209.06|22129.06|22202.09|22122.09|10
1734946480000|2024-12-23 09:34:40|22201.47|22121.47|22203.82|22123.82|22204.14|22124.14|22195.9|22115.9|10
1734946490000|2024-12-23 09:34:50|22204|22124|22201.93|22121.93|22204.32|22124.32|22201.75|22121.75|10
1734946500000|2024-12-23 09:35:00|22201.67|22121.67|22201.02|22121.02|22201.67|22121.67|22199.97|22119.97|10
1734946510000|2024-12-23 09:35:10|22201.43|22121.43|22208.67|22128.67|22208.67|22128.67|22201.43|22121.43|10
1734946520000|2024-12-23 09:35:20|22208.94|22128.94|22206.86|22126.86|22208.94|22128.94|22206.08|22126.08|10
1734946530000|2024-12-23 09:35:30|22206.83|22126.83|22207.16|22127.16|22207.16|22127.16|22205.66|22125.66|10
1734946540000|2024-12-23 09:35:40|22207.1|22127.1|22205.06|22125.06|22208.6|22128.6|22204.98|22124.98|10
1734946550000|2024-12-23 09:35:50|22204.7|22124.7|22205.12|22125.12|22205.28|22125.28|22204.47|22124.47|10
1734946560000|2024-12-23 09:36:00|22204.88|22124.88|22203.85|22123.85|22204.88|22124.88|22203.4|22123.4|10
1734946570000|2024-12-23 09:36:10|22203.67|22123.67|22205.08|22125.08|22205.86|22125.86|22203.08|22123.08|10
1734946580000|2024-12-23 09:36:20|22205.23|22125.23|22208.09|22128.09|22208.09|22128.09|22205.08|22125.08|10
1734946590000|2024-12-23 09:36:30|22208.21|22128.21|22208.1|22128.1|22208.21|22128.21|22207.6|22127.6|10
1734946600000|2024-12-23 09:36:40|22208.33|22128.33|22216.06|22136.06|22216.06|22136.06|22208.33|22128.33|10
1734946610000|2024-12-23 09:36:50|22216.35|22136.35|22217.27|22137.27|22217.76|22137.76|22216.35|22136.35|10
1734946620000|2024-12-23 09:37:00|22217.29|22137.29|22222.03|22142.03|22222.03|22142.03|22216.61|22136.61|10
1734946630000|2024-12-23 09:37:10|22222.94|22142.94|22230.66|22150.66|22230.66|22150.66|22222.94|22142.94|10
1734946640000|2024-12-23 09:37:20|22231.43|22151.43|22229.75|22149.75|22232.46|22152.46|22229.75|22149.75|10
1734946650000|2024-12-23 09:37:30|22229.79|22149.79|22227.61|22147.61|22229.79|22149.79|22227.27|22147.27|10
1734946660000|2024-12-23 09:37:40|22227.54|22147.54|22226.71|22146.71|22228.13|22148.13|22226.65|22146.65|10
1734946670000|2024-12-23 09:37:50|22226.75|22146.75|22226.13|22146.13|22227.23|22147.23|22225.94|22145.94|10
1734946680000|2024-12-23 09:38:00|22226.09|22146.09|22227.22|22147.22|22227.72|22147.72|22225.39|22145.39|9
1734946690000|2024-12-23 09:38:10|22227.11|22147.11|22225.49|22145.49|22229.42|22149.42|22225.49|22145.49|10
1734946700000|2024-12-23 09:38:20|22225.29|22145.29|22224.35|22144.35|22225.29|22145.29|22224.25|22144.25|10
1734946710000|2024-12-23 09:38:30|22224.43|22144.43|22223.76|22143.76|22224.46|22144.46|22223.72|22143.72|10
1734946720000|2024-12-23 09:38:40|22224.03|22144.03|22230.77|22150.77|22230.84|22150.84|22224.03|22144.03|10
1734946730000|2024-12-23 09:38:50|22231.15|22151.15|22235.37|22155.37|22235.37|22155.37|22231.15|22151.15|10
1734946740000|2024-12-23 09:39:00|22234.86|22154.86|22235.18|22155.18|22235.83|22155.83|22234.86|22154.86|10
1734946750000|2024-12-23 09:39:10|22234.63|22154.63|22232.38|22152.38|22234.82|22154.82|22232.38|22152.38|10
1734946760000|2024-12-23 09:39:20|22229.53|22149.53|22228.81|22148.81|22229.74|22149.74|22228.75|22148.75|10
1734946770000|2024-12-23 09:39:30|22228.76|22148.76|22228.01|22148.01|22228.76|22148.76|22227.92|22147.92|10
1734946780000|2024-12-23 09:39:40|22227.47|22147.47|22226.83|22146.83|22227.47|22147.47|22226.83|22146.83|10
1734946790000|2024-12-23 09:39:50|22226.55|22146.55|22221.84|22141.84|22226.55|22146.55|22221.84|22141.84|10
1734946800000|2024-12-23 09:40:00|22221.66|22141.66|22222.31|22142.31|22222.31|22142.31|22220.59|22140.59|10
1734946810000|2024-12-23 09:40:10|22222.25|22142.25|22225.06|22145.06|22225.06|22145.06|22222.25|22142.25|10
1734946820000|2024-12-23 09:40:20|22224.75|22144.75|22228.83|22148.83|22228.83|22148.83|22224.49|22144.49|10
1734946830000|2024-12-23 09:40:30|22229.39|22149.39|22227.91|22147.91|22229.84|22149.84|22227.91|22147.91|10
1734946840000|2024-12-23 09:40:40|22227.88|22147.88|22226.72|22146.72|22227.88|22147.88|22226.44|22146.44|9
1734946850000|2024-12-23 09:40:50|22226.39|22146.39|22223.86|22143.86|22226.39|22146.39|22223.86|22143.86|10
1734946860000|2024-12-23 09:41:00|22224.12|22144.12|22224.5|22144.5|22224.97|22144.97|22224.12|22144.12|10
1734946870000|2024-12-23 09:41:10|22223.81|22143.81|22226.2|22146.2|22226.2|22146.2|22223.81|22143.81|10
1734946880000|2024-12-23 09:41:20|22226.66|22146.66|22240.96|22160.96|22240.96|22160.96|22226.66|22146.66|10
1734946890000|2024-12-23 09:41:30|22241.75|22161.75|22243.5|22163.5|22243.73|22163.73|22241.5|22161.5|9
1734946900000|2024-12-23 09:41:40|22243.57|22163.57|22247.3|22167.3|22247.3|22167.3|22243.57|22163.57|10
1734946910000|2024-12-23 09:41:50|22247.18|22167.18|22248.96|22168.96|22250.57|22170.57|22247.11|22167.11|9
1734946920000|2024-12-23 09:42:00|22248.74|22168.74|22248.67|22168.67|22248.74|22168.74|22247.41|22167.41|10
1734946930000|2024-12-23 09:42:10|22248.49|22168.49|22248.36|22168.36|22248.74|22168.74|22248.09|22168.09|8
1734946940000|2024-12-23 09:42:20|22248.58|22168.58|22248.33|22168.33|22248.67|22168.67|22247.35|22167.35|10
1734946950000|2024-12-23 09:42:30|22249.85|22169.85|22249.48|22169.48|22250.44|22170.44|22248.49|22168.49|10
1734946960000|2024-12-23 09:42:40|22249.2|22169.2|22248.35|22168.35|22249.2|22169.2|22248.21|22168.21|9
1734946970000|2024-12-23 09:42:50|22248.34|22168.34|22251.06|22171.06|22251.06|22171.06|22248.34|22168.34|10
1734946980000|2024-12-23 09:43:00|22251.59|22171.59|22252.02|22172.02|22252.95|22172.95|22251.5|22171.5|10
1734946990000|2024-12-23 09:43:10|22252.04|22172.04|22250.87|22170.87|22252.8|22172.8|22250.87|22170.87|10
1734947000000|2024-12-23 09:43:20|22250.84|22170.84|22249.23|22169.23|22251.26|22171.26|22249.23|22169.23|9
1734947010000|2024-12-23 09:43:30|22249.24|22169.24|22248.75|22168.75|22249.24|22169.24|22248.57|22168.57|10
1734947020000|2024-12-23 09:43:40|22249.08|22169.08|22249.34|22169.34|22249.73|22169.73|22249.02|22169.02|9
1734947030000|2024-12-23 09:43:50|22249.06|22169.06|22248.8|22168.8|22249.87|22169.87|22248.8|22168.8|10
1734947040000|2024-12-23 09:44:00|22248.48|22168.48|22249.04|22169.04|22249.13|22169.13|22248.48|22168.48|10
1734947050000|2024-12-23 09:44:10|22248.87|22168.87|22248.19|22168.19|22250.24|22170.24|22248.19|22168.19|10
1734947060000|2024-12-23 09:44:20|22247.9|22167.9|22244.56|22164.56|22247.9|22167.9|22244.56|22164.56|10
1734947070000|2024-12-23 09:44:30|22244.22|22164.22|22244.96|22164.96|22244.96|22164.96|22244.22|22164.22|10
1734947080000|2024-12-23 09:44:40|22245.73|22165.73|22242.7|22162.7|22245.9|22165.9|22242.7|22162.7|8
1734947090000|2024-12-23 09:44:50|22242.8|22162.8|22242.05|22162.05|22242.8|22162.8|22241.81|22161.81|7
1734947100000|2024-12-23 09:45:00|22241.99|22161.99|22243.48|22163.48|22243.48|22163.48|22240.42|22160.42|8
1734947110000|2024-12-23 09:45:10|22243.45|22163.45|22241.67|22161.67|22243.45|22163.45|22241.25|22161.25|10
1734947120000|2024-12-23 09:45:20|22241.76|22161.76|22238.29|22158.29|22241.9|22161.9|22238.29|22158.29|9
1734947130000|2024-12-23 09:45:30|22238.33|22158.33|22232.21|22152.21|22238.64|22158.64|22232.21|22152.21|10
1734947140000|2024-12-23 09:45:40|22232.02|22152.02|22230.9|22150.9|22232.5|22152.5|22230.84|22150.84|10
1734947150000|2024-12-23 09:45:50|22230.94|22150.94|22222.87|22142.87|22232.06|22152.06|22222.87|22142.87|10
1734947160000|2024-12-23 09:46:00|22221.61|22141.61|22219.21|22139.21|22221.61|22141.61|22218.58|22138.58|10
1734947170000|2024-12-23 09:46:10|22219.25|22139.25|22215.81|22135.81|22219.25|22139.25|22215.75|22135.75|10
1734947180000|2024-12-23 09:46:20|22215.56|22135.56|22211.27|22131.27|22215.56|22135.56|22210.98|22130.98|10
1734947190000|2024-12-23 09:46:30|22209.74|22129.74|22207.46|22127.46|22210|22130|22206.78|22126.78|10
1734947200000|2024-12-23 09:46:40|22207.6|22127.6|22203.46|22123.46|22207.6|22127.6|22203.46|22123.46|10
1734947210000|2024-12-23 09:46:50|22204.44|22124.44|22205.85|22125.85|22205.85|22125.85|22204.44|22124.44|10
1734947220000|2024-12-23 09:47:00|22206.66|22126.66|22203.74|22123.74|22207.25|22127.25|22203.74|22123.74|10
1734947230000|2024-12-23 09:47:10|22203.7|22123.7|22201.56|22121.56|22204.02|22124.02|22201.56|22121.56|10
1734947240000|2024-12-23 09:47:20|22201.74|22121.74|22202|22122|22202|22122|22200.76|22120.76|9
1734947250000|2024-12-23 09:47:30|22201.85|22121.85|22209.9|22129.9|22209.9|22129.9|22201.85|22121.85|10
1734947260000|2024-12-23 09:47:40|22210.55|22130.55|22208.18|22128.18|22211.88|22131.88|22207.35|22127.35|10
1734947270000|2024-12-23 09:47:50|22208.19|22128.19|22208.95|22128.95|22208.95|22128.95|22206.98|22126.98|10
1734947280000|2024-12-23 09:48:00|22209.49|22129.49|22209.24|22129.24|22210.39|22130.39|22208.99|22128.99|10
1734947290000|2024-12-23 09:48:10|22209.32|22129.32|22208.87|22128.87|22209.32|22129.32|22208.87|22128.87|10
1734947300000|2024-12-23 09:48:20|22208.78|22128.78|22210.33|22130.33|22210.33|22130.33|22208.78|22128.78|10
1734947310000|2024-12-23 09:48:30|22210.61|22130.61|22213.94|22133.94|22214.72|22134.72|22210.61|22130.61|10
1734947320000|2024-12-23 09:48:40|22216.18|22136.18|22220.27|22140.27|22220.27|22140.27|22215.77|22135.77|10
1734947330000|2024-12-23 09:48:50|22221.8|22141.8|22223.79|22143.79|22223.79|22143.79|22221.8|22141.8|9
1734947340000|2024-12-23 09:49:00|22223.75|22143.75|22222.12|22142.12|22223.85|22143.85|22222.12|22142.12|10
1734947350000|2024-12-23 09:49:10|22221.83|22141.83|22221.63|22141.63|22222.6|22142.6|22221.63|22141.63|9
1734947360000|2024-12-23 09:49:20|22221.09|22141.09|22220.53|22140.53|22221.71|22141.71|22220.53|22140.53|10
1734947370000|2024-12-23 09:49:30|22220.81|22140.81|22220.76|22140.76|22221.05|22141.05|22220.06|22140.06|9
1734947380000|2024-12-23 09:49:40|22220.71|22140.71|22220.85|22140.85|22221.48|22141.48|22220.4|22140.4|10
1734947390000|2024-12-23 09:49:50|22220.48|22140.48|22221.1|22141.1|22221.26|22141.26|22220.48|22140.48|10
1734947400000|2024-12-23 09:50:00|22221.12|22141.12|22228.75|22148.75|22228.75|22148.75|22221.08|22141.08|10
1734947410000|2024-12-23 09:50:10|22230.01|22150.01|22227.24|22147.24|22230.29|22150.29|22227.24|22147.24|10
1734947420000|2024-12-23 09:50:20|22226.6|22146.6|22230.2|22150.2|22230.43|22150.43|22223.88|22143.88|10
1734947430000|2024-12-23 09:50:30|22230.42|22150.42|22231.07|22151.07|22231.07|22151.07|22229.35|22149.35|9
1734947440000|2024-12-23 09:50:40|22232|22152|22229.89|22149.89|22232|22152|22229.57|22149.57|10
1734947450000|2024-12-23 09:50:50|22230.36|22150.36|22229.04|22149.04|22230.73|22150.73|22229.04|22149.04|10
1734947460000|2024-12-23 09:51:00|22229.05|22149.05|22227.26|22147.26|22229.05|22149.05|22227.26|22147.26|10
1734947470000|2024-12-23 09:51:10|22226.21|22146.21|22228.44|22148.44|22228.55|22148.55|22225.97|22145.97|10
1734947480000|2024-12-23 09:51:20|22228.14|22148.14|22228.36|22148.36|22229.33|22149.33|22227.77|22147.77|10
1734947490000|2024-12-23 09:51:30|22227.12|22147.12|22228.3|22148.3|22228.3|22148.3|22226.08|22146.08|10
1734947500000|2024-12-23 09:51:40|22228.94|22148.94|22228.91|22148.91|22229.43|22149.43|22228.23|22148.23|10
1734947510000|2024-12-23 09:51:50|22228.99|22148.99|22231.93|22151.93|22231.93|22151.93|22228.99|22148.99|10
1734947520000|2024-12-23 09:52:00|22231.99|22151.99|22235.04|22155.04|22235.04|22155.04|22230.7|22150.7|10
1734947530000|2024-12-23 09:52:10|22235.3|22155.3|22236.75|22156.75|22237.31|22157.31|22234.4|22154.4|10
1734947540000|2024-12-23 09:52:20|22236.73|22156.73|22236.83|22156.83|22236.87|22156.87|22236.43|22156.43|9
1734947550000|2024-12-23 09:52:30|22236.44|22156.44|22236.29|22156.29|22236.44|22156.44|22234.84|22154.84|10
1734947560000|2024-12-23 09:52:40|22235.97|22155.97|22236.11|22156.11|22236.11|22156.11|22235.45|22155.45|10
1734947570000|2024-12-23 09:52:50|22236.47|22156.47|22237.35|22157.35|22237.69|22157.69|22236.47|22156.47|10
1734947580000|2024-12-23 09:53:00|22237.38|22157.38|22239.97|22159.97|22239.97|22159.97|22236.88|22156.88|10
1734947590000|2024-12-23 09:53:10|22240.06|22160.06|22240.46|22160.46|22240.99|22160.99|22240.06|22160.06|10
1734947600000|2024-12-23 09:53:20|22241.68|22161.68|22241.42|22161.42|22242.41|22162.41|22240.52|22160.52|10
1734947610000|2024-12-23 09:53:30|22241.18|22161.18|22237.46|22157.46|22241.18|22161.18|22236.55|22156.55|10
1734947620000|2024-12-23 09:53:40|22238.02|22158.02|22242.9|22162.9|22243.47|22163.47|22238.02|22158.02|9
1734947630000|2024-12-23 09:53:50|22242.95|22162.95|22241.48|22161.48|22243.45|22163.45|22241.12|22161.12|10
1734947640000|2024-12-23 09:54:00|22241.49|22161.49|22243.21|22163.21|22243.4|22163.4|22241.49|22161.49|10
1734947650000|2024-12-23 09:54:10|22243.8|22163.8|22242.55|22162.55|22244.29|22164.29|22242.53|22162.53|10
1734947660000|2024-12-23 09:54:20|22242.67|22162.67|22241.73|22161.73|22242.67|22162.67|22241.73|22161.73|9
1734947670000|2024-12-23 09:54:30|22241.35|22161.35|22242.07|22162.07|22242.07|22162.07|22241.35|22161.35|10
1734947680000|2024-12-23 09:54:40|22242.28|22162.28|22242.01|22162.01|22242.93|22162.93|22241.96|22161.96|10
1734947690000|2024-12-23 09:54:50|22241.99|22161.99|22243.11|22163.11|22243.11|22163.11|22241.99|22161.99|10
1734947700000|2024-12-23 09:55:00|22243.05|22163.05|22244.93|22164.93|22245.45|22165.45|22243.05|22163.05|10
1734947710000|2024-12-23 09:55:10|22243.66|22163.66|22241.7|22161.7|22243.66|22163.66|22241.32|22161.32|10
1734947720000|2024-12-23 09:55:20|22241.66|22161.66|22236.93|22156.93|22241.73|22161.73|22236.84|22156.84|10
1734947730000|2024-12-23 09:55:30|22236.65|22156.65|22236.18|22156.18|22237.2|22157.2|22235.83|22155.83|9
1734947740000|2024-12-23 09:55:40|22236.19|22156.19|22236.41|22156.41|22236.45|22156.45|22236.11|22156.11|10
1734947750000|2024-12-23 09:55:50|22236.43|22156.43|22236.29|22156.29|22237.64|22157.64|22236.29|22156.29|9
1734947760000|2024-12-23 09:56:00|22236.11|22156.11|22235.06|22155.06|22236.9|22156.9|22235.04|22155.04|9
1734947770000|2024-12-23 09:56:10|22236|22156|22231.12|22151.12|22236|22156|22231.1|22151.1|10
1734947780000|2024-12-23 09:56:20|22231.17|22151.17|22229.65|22149.65|22231.17|22151.17|22229.55|22149.55|10
1734947790000|2024-12-23 09:56:30|22230.51|22150.51|22233.32|22153.32|22233.32|22153.32|22230.51|22150.51|10
1734947800000|2024-12-23 09:56:40|22234.87|22154.87|22243.48|22163.48|22243.48|22163.48|22234.87|22154.87|10
1734947810000|2024-12-23 09:56:50|22219.25|22139.25|22238.89|22158.89|22242.99|22162.99|22218.92|22138.92|10
1734947820000|2024-12-23 09:57:00|22239.17|22159.17|22240.15|22160.15|22240.87|22160.87|22237.94|22157.94|10
1734947830000|2024-12-23 09:57:10|22239.23|22159.23|22241.3|22161.3|22241.3|22161.3|22238.57|22158.57|10
1734947840000|2024-12-23 09:57:20|22241.36|22161.36|22241.06|22161.06|22241.36|22161.36|22240.74|22160.74|9
1734947850000|2024-12-23 09:57:30|22240.91|22160.91|22241.52|22161.52|22241.92|22161.92|22232.37|22152.37|8
1734947860000|2024-12-23 09:57:40|22241.56|22161.56|22240.61|22160.61|22241.56|22161.56|22240.53|22160.53|10
1734947870000|2024-12-23 09:57:50|22241.05|22161.05|22242.77|22162.77|22243.18|22163.18|22240.95|22160.95|10
1734947880000|2024-12-23 09:58:00|22242.28|22162.28|22246.31|22166.31|22246.32|22166.32|22242.28|22162.28|10
1734947890000|2024-12-23 09:58:10|22246.02|22166.02|22246.81|22166.81|22246.86|22166.86|22245.58|22165.58|10
1734947900000|2024-12-23 09:58:20|22247.22|22167.22|22246.51|22166.51|22247.22|22167.22|22246.45|22166.45|10
1734947910000|2024-12-23 09:58:30|22246.2|22166.2|22245.95|22165.95|22246.39|22166.39|22245.85|22165.85|10
1734947920000|2024-12-23 09:58:40|22244.72|22164.72|22242.71|22162.71|22244.72|22164.72|22242.71|22162.71|10
1734947930000|2024-12-23 09:58:50|22242.57|22162.57|22238.7|22158.7|22242.57|22162.57|22238.7|22158.7|9
1734947940000|2024-12-23 09:59:00|22238.49|22158.49|22234.67|22154.67|22238.49|22158.49|22234.67|22154.67|10
1734947950000|2024-12-23 09:59:10|22234.72|22154.72|22235.4|22155.4|22235.48|22155.48|22234.72|22154.72|9
1734947960000|2024-12-23 09:59:20|22235.41|22155.41|22235.77|22155.77|22235.78|22155.78|22235.12|22155.12|10
1734947970000|2024-12-23 09:59:30|22235.78|22155.78|22236.06|22156.06|22236.65|22156.65|22235.75|22155.75|10
1734947980000|2024-12-23 09:59:40|22236.12|22156.12|22233.65|22153.65|22236.12|22156.12|22231.99|22151.99|10
1734947990000|2024-12-23 09:59:50|22233.41|22153.41|22234.17|22154.17|22234.2|22154.2|22233.35|22153.35|10
1734948000000|2024-12-23 10:00:00|22234.14|22154.14|22233.86|22153.86|22235.26|22155.26|22233.61|22153.61|10
1734948010000|2024-12-23 10:00:10|22233.01|22153.01|22238.22|22158.22|22238.22|22158.22|22232.76|22152.76|10
1734948020000|2024-12-23 10:00:20|22238.81|22158.81|22238.42|22158.42|22239.38|22159.38|22237.93|22157.93|10
1734948030000|2024-12-23 10:00:30|22238.71|22158.71|22241.98|22161.98|22241.98|22161.98|22238.71|22158.71|10
1734948040000|2024-12-23 10:00:40|22243.56|22163.56|22247.26|22167.26|22247.26|22167.26|22243.56|22163.56|10
1734948050000|2024-12-23 10:00:50|22247.93|22167.93|22250.69|22170.69|22250.69|22170.69|22247.93|22167.93|10
1734948060000|2024-12-23 10:01:00|22253.14|22173.14|22263.82|22183.82|22263.82|22183.82|22253.14|22173.14|10
1734948070000|2024-12-23 10:01:10|22264.48|22184.48|22268.32|22188.32|22269.74|22189.74|22264.48|22184.48|10
1734948080000|2024-12-23 10:01:20|22268.54|22188.54|22268.66|22188.66|22270.76|22190.76|22268.54|22188.54|10
1734948090000|2024-12-23 10:01:30|22268.54|22188.54|22262.79|22182.79|22268.54|22188.54|22262.79|22182.79|10
1734948100000|2024-12-23 10:01:40|22262.63|22182.63|22265.19|22185.19|22265.19|22185.19|22261.83|22181.83|9
1734948110000|2024-12-23 10:01:50|22265|22185|22264.88|22184.88|22265|22185|22264.4|22184.4|10
1734948120000|2024-12-23 10:02:00|22265.05|22185.05|22266.66|22186.66|22266.66|22186.66|22265.05|22185.05|9
1734948130000|2024-12-23 10:02:10|22266.58|22186.58|22267.73|22187.73|22267.75|22187.75|22266.12|22186.12|10
1734948140000|2024-12-23 10:02:20|22267.92|22187.92|22268.78|22188.78|22268.78|22188.78|22267.83|22187.83|9
1734948150000|2024-12-23 10:02:30|22268.84|22188.84|22277.58|22197.58|22279.15|22199.15|22268.84|22188.84|10
1734948160000|2024-12-23 10:02:40|22276.95|22196.95|22270.25|22190.25|22276.95|22196.95|22270.25|22190.25|10
1734948170000|2024-12-23 10:02:50|22269.34|22189.34|22265.84|22185.84|22269.34|22189.34|22265.32|22185.32|10
1734948180000|2024-12-23 10:03:00|22265.92|22185.92|22266.56|22186.56|22266.56|22186.56|22265.05|22185.05|10
1734948190000|2024-12-23 10:03:10|22266.73|22186.73|22266.71|22186.71|22266.94|22186.94|22265.74|22185.74|10
1734948200000|2024-12-23 10:03:20|22266.92|22186.92|22264.45|22184.45|22266.92|22186.92|22264.45|22184.45|10
1734948210000|2024-12-23 10:03:30|22264.1|22184.1|22262.25|22182.25|22264.1|22184.1|22261.81|22181.81|10
1734948220000|2024-12-23 10:03:40|22262.26|22182.26|22258.81|22178.81|22262.26|22182.26|22258.69|22178.69|10
1734948230000|2024-12-23 10:03:50|22255.92|22175.92|22248.68|22168.68|22255.92|22175.92|22248.68|22168.68|10
1734948240000|2024-12-23 10:04:00|22248.73|22168.73|22246.73|22166.73|22248.73|22168.73|22246.59|22166.59|10
1734948250000|2024-12-23 10:04:10|22245.77|22165.77|22244.78|22164.78|22246.09|22166.09|22244.78|22164.78|9
1734948260000|2024-12-23 10:04:20|22244.41|22164.41|22244.06|22164.06|22244.74|22164.74|22244.06|22164.06|10
1734948270000|2024-12-23 10:04:30|22243.72|22163.72|22239.61|22159.61|22243.72|22163.72|22239.61|22159.61|10
1734948280000|2024-12-23 10:04:40|22238.88|22158.88|22236.05|22156.05|22238.88|22158.88|22236.05|22156.05|10
1734948290000|2024-12-23 10:04:50|22236.4|22156.4|22236.19|22156.19|22236.47|22156.47|22235.4|22155.4|10
1734948300000|2024-12-23 10:05:00|22236.08|22156.08|22235.84|22155.84|22236.08|22156.08|22234.71|22154.71|10
1734948310000|2024-12-23 10:05:10|22236.9|22156.9|22239.02|22159.02|22239.02|22159.02|22236.68|22156.68|9
1734948320000|2024-12-23 10:05:20|22239.42|22159.42|22240.09|22160.09|22240.9|22160.9|22239.19|22159.19|10
1734948330000|2024-12-23 10:05:30|22240.3|22160.3|22237.78|22157.78|22240.34|22160.34|22237.75|22157.75|10
1734948340000|2024-12-23 10:05:40|22237.37|22157.37|22239.75|22159.75|22239.75|22159.75|22237.37|22157.37|10
1734948350000|2024-12-23 10:05:50|22239.82|22159.82|22239.65|22159.65|22240.4|22160.4|22239.26|22159.26|9
1734948360000|2024-12-23 10:06:00|22239.86|22159.86|22243.36|22163.36|22243.55|22163.55|22239.53|22159.53|10
1734948370000|2024-12-23 10:06:10|22244.14|22164.14|22244.95|22164.95|22245.75|22165.75|22244.14|22164.14|10
1734948380000|2024-12-23 10:06:20|22243.98|22163.98|22244.52|22164.52|22244.89|22164.89|22243.64|22163.64|9
1734948390000|2024-12-23 10:06:30|22244.81|22164.81|22245.03|22165.03|22245.59|22165.59|22244.81|22164.81|10
1734948400000|2024-12-23 10:06:40|22244.99|22164.99|22246.36|22166.36|22246.36|22166.36|22244.58|22164.58|10
1734948410000|2024-12-23 10:06:50|22247.45|22167.45|22247.24|22167.24|22248.4|22168.4|22247.2|22167.2|10
1734948420000|2024-12-23 10:07:00|22247.33|22167.33|22245.17|22165.17|22247.33|22167.33|22245.03|22165.03|10
1734948430000|2024-12-23 10:07:10|22245.36|22165.36|22245.1|22165.1|22245.96|22165.96|22245.1|22165.1|10
1734948440000|2024-12-23 10:07:20|22245.14|22165.14|22244.83|22164.83|22245.32|22165.32|22244.82|22164.82|7
1734948450000|2024-12-23 10:07:30|22243.9|22163.9|22240.39|22160.39|22243.9|22163.9|22240.39|22160.39|9
1734948460000|2024-12-23 10:07:40|22240.36|22160.36|22239.5|22159.5|22240.36|22160.36|22239.24|22159.24|10
1734948470000|2024-12-23 10:07:50|22238.76|22158.76|22236.13|22156.13|22239.03|22159.03|22236.02|22156.02|10
1734948480000|2024-12-23 10:08:00|22235.9|22155.9|22236.78|22156.78|22236.78|22156.78|22235.38|22155.38|10
1734948490000|2024-12-23 10:08:10|22237.21|22157.21|22240.71|22160.71|22240.71|22160.71|22237.21|22157.21|10
1734948500000|2024-12-23 10:08:20|22239.25|22159.25|22239.19|22159.19|22239.77|22159.77|22239.05|22159.05|10
1734948510000|2024-12-23 10:08:30|22239.13|22159.13|22239.16|22159.16|22239.32|22159.32|22237.25|22157.25|10
1734948520000|2024-12-23 10:08:40|22239.31|22159.31|22241.57|22161.57|22241.57|22161.57|22239.14|22159.14|10
1734948530000|2024-12-23 10:08:50|22241.67|22161.67|22242.47|22162.47|22242.93|22162.93|22241.67|22161.67|10
1734948540000|2024-12-23 10:09:00|22242.49|22162.49|22241.75|22161.75|22242.7|22162.7|22241.75|22161.75|9
1734948550000|2024-12-23 10:09:10|22241.69|22161.69|22242.86|22162.86|22243.38|22163.38|22241.69|22161.69|10
1734948560000|2024-12-23 10:09:20|22242.53|22162.53|22240.9|22160.9|22242.53|22162.53|22240.9|22160.9|10
1734948570000|2024-12-23 10:09:30|22240.25|22160.25|22240.72|22160.72|22241.21|22161.21|22240.08|22160.08|10
1734948580000|2024-12-23 10:09:40|22240.7|22160.7|22240.61|22160.61|22240.93|22160.93|22240.46|22160.46|10
1734948590000|2024-12-23 10:09:50|22240.9|22160.9|22241.86|22161.86|22241.86|22161.86|22240.9|22160.9|9
1734948600000|2024-12-23 10:10:00|22242.81|22162.81|22245.75|22165.75|22245.75|22165.75|22242.81|22162.81|10
1734948610000|2024-12-23 10:10:10|22246.14|22166.14|22250.89|22170.89|22250.89|22170.89|22246.14|22166.14|10
1734948620000|2024-12-23 10:10:20|22253.53|22173.53|22256.37|22176.37|22256.37|22176.37|22253.46|22173.46|10
1734948630000|2024-12-23 10:10:30|22256.68|22176.68|22267.35|22187.35|22267.35|22187.35|22256.68|22176.68|10
1734948640000|2024-12-23 10:10:40|22267.32|22187.32|22271.94|22191.94|22271.94|22191.94|22267.25|22187.25|10
1734948650000|2024-12-23 10:10:50|22273.33|22193.33|22269.84|22189.84|22273.33|22193.33|22269.84|22189.84|10
1734948660000|2024-12-23 10:11:00|22269.28|22189.28|22264.22|22184.22|22269.28|22189.28|22264.08|22184.08|10
1734948670000|2024-12-23 10:11:10|22266.1|22186.1|22260.79|22180.79|22266.1|22186.1|22260.79|22180.79|10
1734948680000|2024-12-23 10:11:20|22259.77|22179.77|22261.13|22181.13|22261.14|22181.14|22259.58|22179.58|10
1734948690000|2024-12-23 10:11:30|22261.11|22181.11|22262.14|22182.14|22262.14|22182.14|22260.76|22180.76|10
1734948700000|2024-12-23 10:11:40|22263.08|22183.08|22260.85|22180.85|22263.08|22183.08|22260.85|22180.85|10
1734948710000|2024-12-23 10:11:50|22259.38|22179.38|22256.49|22176.49|22259.38|22179.38|22256.15|22176.15|10
1734948720000|2024-12-23 10:12:00|22256.29|22176.29|22256.85|22176.85|22256.94|22176.94|22255.66|22175.66|9
1734948730000|2024-12-23 10:12:10|22256.8|22176.8|22256.87|22176.87|22257.5|22177.5|22256.12|22176.12|10
1734948740000|2024-12-23 10:12:20|22256.08|22176.08|22257.75|22177.75|22257.81|22177.81|22255.63|22175.63|9
1734948750000|2024-12-23 10:12:30|22257.71|22177.71|22257.55|22177.55|22257.71|22177.71|22256.79|22176.79|10
1734948760000|2024-12-23 10:12:40|22257.17|22177.17|22257.36|22177.36|22257.42|22177.42|22256.29|22176.29|9
1734948770000|2024-12-23 10:12:50|22256.87|22176.87|22257.55|22177.55|22257.71|22177.71|22256.72|22176.72|10
1734948780000|2024-12-23 10:13:00|22257.51|22177.51|22258.18|22178.18|22258.18|22178.18|22256.45|22176.45|10
1734948790000|2024-12-23 10:13:10|22258.44|22178.44|22257.47|22177.47|22259.09|22179.09|22257.28|22177.28|10
1734948800000|2024-12-23 10:13:20|22257.06|22177.06|22256.22|22176.22|22257.06|22177.06|22255.4|22175.4|9
1734948810000|2024-12-23 10:13:30|22256.28|22176.28|22257.98|22177.98|22257.98|22177.98|22255.91|22175.91|10
1734948820000|2024-12-23 10:13:40|22258|22178|22259.37|22179.37|22259.64|22179.64|22257.56|22177.56|10
1734948830000|2024-12-23 10:13:50|22259.38|22179.38|22260.83|22180.83|22260.83|22180.83|22259.38|22179.38|8
1734948840000|2024-12-23 10:14:00|22260.76|22180.76|22263.55|22183.55|22263.55|22183.55|22260.76|22180.76|10
1734948850000|2024-12-23 10:14:10|22263.48|22183.48|22264.09|22184.09|22264.09|22184.09|22263.15|22183.15|10
1734948860000|2024-12-23 10:14:20|22263.91|22183.91|22253.31|22173.31|22264.28|22184.28|22253.27|22173.27|10
1734948870000|2024-12-23 10:14:30|22253.64|22173.64|22266.63|22186.63|22266.63|22186.63|22252.95|22172.95|9
1734948880000|2024-12-23 10:14:40|22266.77|22186.77|22271.71|22191.71|22271.71|22191.71|22266.77|22186.77|10
1734948890000|2024-12-23 10:14:50|22271.9|22191.9|22273.04|22193.04|22273.04|22193.04|22271.76|22191.76|9
1734948900000|2024-12-23 10:15:00|22272.63|22192.63|22271.45|22191.45|22272.65|22192.65|22271.3|22191.3|10
1734948910000|2024-12-23 10:15:10|22271.52|22191.52|22272.7|22192.7|22272.7|22192.7|22270.87|22190.87|10
1734948920000|2024-12-23 10:15:20|22272.6|22192.6|22271.51|22191.51|22272.76|22192.76|22271.46|22191.46|10
1734948930000|2024-12-23 10:15:30|22271.53|22191.53|22274.94|22194.94|22275.03|22195.03|22271.52|22191.52|10
1734948940000|2024-12-23 10:15:40|22275.52|22195.52|22265.19|22185.19|22278.06|22198.06|22263.88|22183.88|10
1734948950000|2024-12-23 10:15:50|22265.37|22185.37|22266.05|22186.05|22266.5|22186.5|22265.37|22185.37|10
1734948960000|2024-12-23 10:16:00|22266.13|22186.13|22265.69|22185.69|22267.19|22187.19|22265.5|22185.5|9
1734948970000|2024-12-23 10:16:10|22266.15|22186.15|22267.94|22187.94|22268.35|22188.35|22265.91|22185.91|10
1734948980000|2024-12-23 10:16:20|22267.85|22187.85|22269.51|22189.51|22269.51|22189.51|22267.72|22187.72|10
1734948990000|2024-12-23 10:16:30|22269.86|22189.86|22276.67|22196.67|22276.71|22196.71|22269.86|22189.86|10
1734949000000|2024-12-23 10:16:40|22276.6|22196.6|22279.42|22199.42|22279.47|22199.47|22276.6|22196.6|10
1734949010000|2024-12-23 10:16:50|22279.61|22199.61|22283.52|22203.52|22283.52|22203.52|22279.61|22199.61|10
1734949020000|2024-12-23 10:17:00|22283.53|22203.53|22286.28|22206.28|22286.36|22206.36|22283.34|22203.34|10
1734949030000|2024-12-23 10:17:10|22286.6|22206.6|22290.03|22210.03|22290.03|22210.03|22286.6|22206.6|10
1734949040000|2024-12-23 10:17:20|22290.68|22210.68|22291.86|22211.86|22293.04|22213.04|22290.68|22210.68|10
1734949050000|2024-12-23 10:17:30|22291.98|22211.98|22287.53|22207.53|22291.98|22211.98|22287.53|22207.53|10
1734949060000|2024-12-23 10:17:40|22287.64|22207.64|22288|22208|22288.03|22208.03|22286.34|22206.34|10
1734949070000|2024-12-23 10:17:50|22288.13|22208.13|22286.92|22206.92|22288.23|22208.23|22286.92|22206.92|9
1734949080000|2024-12-23 10:18:00|22286.12|22206.12|22285.29|22205.29|22286.12|22206.12|22285.29|22205.29|9
1734949090000|2024-12-23 10:18:10|22284.48|22204.48|22286.59|22206.59|22286.59|22206.59|22284.48|22204.48|10
1734949100000|2024-12-23 10:18:20|22286.15|22206.15|22283.63|22203.63|22286.15|22206.15|22283.63|22203.63|10
1734949110000|2024-12-23 10:18:30|22282.33|22202.33|22280.45|22200.45|22282.33|22202.33|22280.07|22200.07|10
1734949120000|2024-12-23 10:18:40|22280.79|22200.79|22280.6|22200.6|22280.88|22200.88|22279.85|22199.85|9
1734949130000|2024-12-23 10:18:50|22281.54|22201.54|22285.03|22205.03|22285.03|22205.03|22281.54|22201.54|10
1734949140000|2024-12-23 10:19:00|22285|22205|22286.15|22206.15|22286.21|22206.21|22285|22205|10
1734949150000|2024-12-23 10:19:10|22286.48|22206.48|22301.98|22221.98|22301.98|22221.98|22286.45|22206.45|10
1734949160000|2024-12-23 10:19:20|22314.11|22234.11|22319.55|22239.55|22320.62|22240.62|22314.11|22234.11|10
1734949170000|2024-12-23 10:19:30|22319.33|22239.33|22317.99|22237.99|22319.33|22239.33|22315.12|22235.12|10
1734949180000|2024-12-23 10:19:40|22318.39|22238.39|22321.3|22241.3|22323.74|22243.74|22318.39|22238.39|10
1734949190000|2024-12-23 10:19:50|22321.02|22241.02|22334.53|22254.53|22334.53|22254.53|22321.02|22241.02|10
1734949200000|2024-12-23 10:20:00|22334.18|22254.18|22328.46|22248.46|22334.18|22254.18|22328.39|22248.39|10
1734949210000|2024-12-23 10:20:10|22328.15|22248.15|22328.46|22248.46|22328.46|22248.46|22323.76|22243.76|10
1734949220000|2024-12-23 10:20:20|22327.13|22247.13|22324.54|22244.54|22327.84|22247.84|22324.54|22244.54|10
1734949230000|2024-12-23 10:20:30|22321.11|22241.11|22317.94|22237.94|22321.11|22241.11|22317.86|22237.86|10
1734949240000|2024-12-23 10:20:40|22318.57|22238.57|22317.18|22237.18|22321.02|22241.02|22317.18|22237.18|9
1734949250000|2024-12-23 10:20:50|22317.16|22237.16|22316.09|22236.09|22317.16|22237.16|22315.77|22235.77|9
1734949260000|2024-12-23 10:21:00|22315.83|22235.83|22317.44|22237.44|22317.44|22237.44|22314.96|22234.96|10
1734949270000|2024-12-23 10:21:10|22317.14|22237.14|22311.34|22231.34|22317.14|22237.14|22311.08|22231.08|10
1734949280000|2024-12-23 10:21:20|22310.07|22230.07|22301.52|22221.52|22310.07|22230.07|22301.52|22221.52|10
1734949290000|2024-12-23 10:21:30|22301.73|22221.73|22303.89|22223.89|22304.2|22224.2|22301.63|22221.63|10
1734949300000|2024-12-23 10:21:40|22303.95|22223.95|22304.94|22224.94|22305.06|22225.06|22303.95|22223.95|10
1734949310000|2024-12-23 10:21:50|22304.86|22224.86|22297.6|22217.6|22304.86|22224.86|22297.6|22217.6|10
1734949320000|2024-12-23 10:22:00|22297.61|22217.61|22295.52|22215.52|22297.68|22217.68|22295.38|22215.38|10
1734949330000|2024-12-23 10:22:10|22295.38|22215.38|22297.47|22217.47|22297.93|22217.93|22295.38|22215.38|10
1734949340000|2024-12-23 10:22:20|22300.61|22220.61|22299.51|22219.51|22303.71|22223.71|22299.51|22219.51|10
1734949350000|2024-12-23 10:22:30|22299.69|22219.69|22300|22220|22302.15|22222.15|22299.52|22219.52|10
1734949360000|2024-12-23 10:22:40|22298.41|22218.41|22310.21|22230.21|22310.21|22230.21|22297.74|22217.74|10
1734949370000|2024-12-23 10:22:50|22310.33|22230.33|22310.4|22230.4|22311.18|22231.18|22310.33|22230.33|10
1734949380000|2024-12-23 10:23:00|22310.24|22230.24|22309.96|22229.96|22310.24|22230.24|22309.82|22229.82|10
1734949390000|2024-12-23 10:23:10|22309.91|22229.91|22309.22|22229.22|22310.2|22230.2|22308.98|22228.98|10
1734949400000|2024-12-23 10:23:20|22310.25|22230.25|22312.9|22232.9|22313.94|22233.94|22310.25|22230.25|10
1734949410000|2024-12-23 10:23:30|22311.68|22231.68|22304.52|22224.52|22311.68|22231.68|22304.44|22224.44|10
1734949420000|2024-12-23 10:23:40|22304.23|22224.23|22306.12|22226.12|22306.17|22226.17|22304.23|22224.23|10
1734949430000|2024-12-23 10:23:50|22306.02|22226.02|22307.2|22227.2|22307.74|22227.74|22305.69|22225.69|10
1734949440000|2024-12-23 10:24:00|22307.95|22227.95|22308.81|22228.81|22308.81|22228.81|22307.01|22227.01|10
1734949450000|2024-12-23 10:24:10|22308.74|22228.74|22308.91|22228.91|22310.26|22230.26|22308.52|22228.52|10
1734949460000|2024-12-23 10:24:20|22308.12|22228.12|22300.32|22220.32|22308.12|22228.12|22300.32|22220.32|10
1734949470000|2024-12-23 10:24:30|22298.92|22218.92|22297.91|22217.91|22298.92|22218.92|22297.63|22217.63|10
1734949480000|2024-12-23 10:24:40|22298.05|22218.05|22298.15|22218.15|22298.83|22218.83|22297.92|22217.92|9
1734949490000|2024-12-23 10:24:50|22297.81|22217.81|22294.28|22214.28|22297.88|22217.88|22294.28|22214.28|10
1734949500000|2024-12-23 10:25:00|22294.27|22214.27|22289.27|22209.27|22294.27|22214.27|22289.27|22209.27|10
1734949510000|2024-12-23 10:25:10|22288.98|22208.98|22291.25|22211.25|22291.25|22211.25|22288.31|22208.31|10
1734949520000|2024-12-23 10:25:20|22291.28|22211.28|22290.05|22210.05|22291.88|22211.88|22290.05|22210.05|10
1734949530000|2024-12-23 10:25:30|22289.09|22209.09|22290.22|22210.22|22290.82|22210.82|22289.09|22209.09|10
1734949540000|2024-12-23 10:25:40|22290.23|22210.23|22291.38|22211.38|22291.41|22211.41|22290.09|22210.09|9
1734949550000|2024-12-23 10:25:50|22292.06|22212.06|22295.92|22215.92|22296.06|22216.06|22292.06|22212.06|10
1734949560000|2024-12-23 10:26:00|22295.86|22215.86|22294.11|22214.11|22296.49|22216.49|22294.07|22214.07|10
1734949570000|2024-12-23 10:26:10|22293.78|22213.78|22289.19|22209.19|22293.78|22213.78|22288.25|22208.25|10
1734949580000|2024-12-23 10:26:20|22289.2|22209.2|22288.52|22208.52|22289.88|22209.88|22288.52|22208.52|9
1734949590000|2024-12-23 10:26:30|22288.58|22208.58|22290.3|22210.3|22290.3|22210.3|22288.58|22208.58|10
1734949600000|2024-12-23 10:26:40|22290.36|22210.36|22298.94|22218.94|22298.94|22218.94|22290.36|22210.36|10
1734949610000|2024-12-23 10:26:50|22299.07|22219.07|22302.77|22222.77|22302.77|22222.77|22298.25|22218.25|10
1734949620000|2024-12-23 10:27:00|22302.49|22222.49|22298.94|22218.94|22302.49|22222.49|22298.94|22218.94|10
1734949630000|2024-12-23 10:27:10|22298.66|22218.66|22299.04|22219.04|22299.31|22219.31|22298.18|22218.18|10
1734949640000|2024-12-23 10:27:20|22298.92|22218.92|22300.01|22220.01|22301.18|22221.18|22298.83|22218.83|10
1734949650000|2024-12-23 10:27:30|22300.47|22220.47|22301.84|22221.84|22301.84|22221.84|22299.82|22219.82|10
1734949660000|2024-12-23 10:27:40|22301.74|22221.74|22301.76|22221.76|22303.24|22223.24|22301.21|22221.21|10
1734949670000|2024-12-23 10:27:50|22300.86|22220.86|22301.66|22221.66|22301.66|22221.66|22300.14|22220.14|10
1734949680000|2024-12-23 10:28:00|22302.5|22222.5|22303.98|22223.98|22303.98|22223.98|22300.97|22220.97|10
1734949690000|2024-12-23 10:28:10|22304.1|22224.1|22303.31|22223.31|22306.47|22226.47|22303.21|22223.21|10
1734949700000|2024-12-23 10:28:20|22302.37|22222.37|22303.52|22223.52|22303.65|22223.65|22302.37|22222.37|10
1734949710000|2024-12-23 10:28:30|22303.1|22223.1|22305.34|22225.34|22306.21|22226.21|22302.31|22222.31|10
1734949720000|2024-12-23 10:28:40|22305.23|22225.23|22303.43|22223.43|22305.23|22225.23|22303.35|22223.35|9
1734949730000|2024-12-23 10:28:50|22303.4|22223.4|22297.8|22217.8|22303.4|22223.4|22297.8|22217.8|10
1734949740000|2024-12-23 10:29:00|22297.88|22217.88|22295.94|22215.94|22297.88|22217.88|22295.94|22215.94|10
1734949750000|2024-12-23 10:29:10|22295.89|22215.89|22296.39|22216.39|22297.22|22217.22|22295.89|22215.89|8
1734949760000|2024-12-23 10:29:20|22295.78|22215.78|22296.34|22216.34|22296.34|22216.34|22293.07|22213.07|10
1734949770000|2024-12-23 10:29:30|22296.38|22216.38|22295.33|22215.33|22296.38|22216.38|22294.95|22214.95|10
1734949780000|2024-12-23 10:29:40|22295.07|22215.07|22297.18|22217.18|22297.71|22217.71|22294.77|22214.77|9
1734949790000|2024-12-23 10:29:50|22297.05|22217.05|22292.38|22212.38|22297.05|22217.05|22292.38|22212.38|10
1734949800000|2024-12-23 10:30:00|22291.83|22211.83|22286.67|22206.67|22291.83|22211.83|22286.67|22206.67|10
1734949810000|2024-12-23 10:30:10|22286.63|22206.63|22277.24|22197.24|22286.63|22206.63|22277.24|22197.24|10
1734949820000|2024-12-23 10:30:20|22277.78|22197.78|22279.1|22199.1|22279.95|22199.95|22277.78|22197.78|10
1734949830000|2024-12-23 10:30:30|22280|22200|22274.69|22194.69|22280|22200|22274.69|22194.69|10
1734949840000|2024-12-23 10:30:40|22273.78|22193.78|22272.53|22192.53|22273.78|22193.78|22271.83|22191.83|10
1734949850000|2024-12-23 10:30:50|22271.74|22191.74|22265.6|22185.6|22271.74|22191.74|22265.6|22185.6|10
1734949860000|2024-12-23 10:31:00|22264.17|22184.17|22254.39|22174.39|22264.17|22184.17|22254.39|22174.39|10
1734949870000|2024-12-23 10:31:10|22254.35|22174.35|22253.56|22173.56|22254.39|22174.39|22253.5|22173.5|10
1734949880000|2024-12-23 10:31:20|22253.2|22173.2|22240.67|22160.67|22253.25|22173.25|22240.67|22160.67|10
1734949890000|2024-12-23 10:31:30|22238.96|22158.96|22234.82|22154.82|22238.96|22158.96|22234.82|22154.82|10
1734949900000|2024-12-23 10:31:40|22234.89|22154.89|22231.88|22151.88|22235.57|22155.57|22231.85|22151.85|10
1734949910000|2024-12-23 10:31:50|22232.08|22152.08|22232.51|22152.51|22232.51|22152.51|22230.99|22150.99|10
1734949920000|2024-12-23 10:32:00|22232.23|22152.23|22235.38|22155.38|22235.38|22155.38|22230.91|22150.91|10
1734949930000|2024-12-23 10:32:10|22235|22155|22228.82|22148.82|22235|22155|22228.82|22148.82|10
1734949940000|2024-12-23 10:32:20|22227.27|22147.27|22224.23|22144.23|22227.27|22147.27|22224.23|22144.23|10
1734949950000|2024-12-23 10:32:30|22223.21|22143.21|22225.5|22145.5|22226.03|22146.03|22222.8|22142.8|10
1734949960000|2024-12-23 10:32:40|22225.58|22145.58|22224.98|22144.98|22226.38|22146.38|22224.98|22144.98|10
1734949970000|2024-12-23 10:32:50|22223.81|22143.81|22223.34|22143.34|22223.81|22143.81|22222.57|22142.57|10
1734949980000|2024-12-23 10:33:00|22223.41|22143.41|22223.76|22143.76|22224.5|22144.5|22222.98|22142.98|10
1734949990000|2024-12-23 10:33:10|22224.02|22144.02|22225.76|22145.76|22225.76|22145.76|22223.39|22143.39|10
1734950000000|2024-12-23 10:33:20|22225.78|22145.78|22227.81|22147.81|22230.39|22150.39|22225.78|22145.78|10
1734950010000|2024-12-23 10:33:30|22227.76|22147.76|22230.93|22150.93|22230.93|22150.93|22227.75|22147.75|10
1734950020000|2024-12-23 10:33:40|22231.71|22151.71|22231.29|22151.29|22232.42|22152.42|22230.64|22150.64|10
1734950030000|2024-12-23 10:33:50|22231.27|22151.27|22227.63|22147.63|22231.27|22151.27|22227.43|22147.43|10
1734950040000|2024-12-23 10:34:00|22227.97|22147.97|22224.51|22144.51|22227.97|22147.97|22223.6|22143.6|10
1734950050000|2024-12-23 10:34:10|22225.87|22145.87|22226.32|22146.32|22226.87|22146.87|22223.47|22143.47|10
1734950060000|2024-12-23 10:34:20|22224.1|22144.1|22223.7|22143.7|22224.34|22144.34|22223.51|22143.51|10
1734950070000|2024-12-23 10:34:30|22223.03|22143.03|22224.63|22144.63|22224.63|22144.63|22223.03|22143.03|10
1734950080000|2024-12-23 10:34:40|22224.08|22144.08|22230|22150|22232.97|22152.97|22224.08|22144.08|10
1734950090000|2024-12-23 10:34:50|22229.61|22149.61|22231.65|22151.65|22231.8|22151.8|22229.61|22149.61|10
1734950100000|2024-12-23 10:35:00|22231.66|22151.66|22233.59|22153.59|22234.35|22154.35|22231.66|22151.66|10
1734950110000|2024-12-23 10:35:10|22233.88|22153.88|22232.91|22152.91|22233.88|22153.88|22232.27|22152.27|10
1734950120000|2024-12-23 10:35:20|22232.73|22152.73|22228.14|22148.14|22232.73|22152.73|22228.14|22148.14|10
1734950130000|2024-12-23 10:35:30|22227.9|22147.9|22225|22145|22227.92|22147.92|22225|22145|10
1734950140000|2024-12-23 10:35:40|22225.15|22145.15|22224.69|22144.69|22225.15|22145.15|22223.53|22143.53|10
1734950150000|2024-12-23 10:35:50|22225.49|22145.49|22226|22146|22226|22146|22224.84|22144.84|9
1734950160000|2024-12-23 10:36:00|22225.98|22145.98|22221.71|22141.71|22225.98|22145.98|22221.71|22141.71|9
1734950170000|2024-12-23 10:36:10|22221.74|22141.74|22222.72|22142.72|22225.3|22145.3|22221.63|22141.63|10
1734950180000|2024-12-23 10:36:20|22222.53|22142.53|22224.32|22144.32|22224.32|22144.32|22222.53|22142.53|10
1734950190000|2024-12-23 10:36:30|22225.69|22145.69|22226.71|22146.71|22228.63|22148.63|22225.69|22145.69|10
1734950200000|2024-12-23 10:36:40|22226.48|22146.48|22227.29|22147.29|22227.29|22147.29|22225.98|22145.98|10
1734950210000|2024-12-23 10:36:50|22227.24|22147.24|22228.7|22148.7|22228.7|22148.7|22226.76|22146.76|9
1734950220000|2024-12-23 10:37:00|22228.65|22148.65|22234.75|22154.75|22234.75|22154.75|22228.65|22148.65|10
1734950230000|2024-12-23 10:37:10|22235.08|22155.08|22239.94|22159.94|22240.18|22160.18|22235.08|22155.08|10
1734950240000|2024-12-23 10:37:20|22239.69|22159.69|22232.43|22152.43|22239.69|22159.69|22232.43|22152.43|10
1734950250000|2024-12-23 10:37:30|22230.74|22150.74|22229.14|22149.14|22230.74|22150.74|22227.23|22147.23|10
1734950260000|2024-12-23 10:37:40|22229.75|22149.75|22232.16|22152.16|22233.43|22153.43|22229.75|22149.75|10
1734950270000|2024-12-23 10:37:50|22232.19|22152.19|22230.81|22150.81|22232.91|22152.91|22230.81|22150.81|10
1734950280000|2024-12-23 10:38:00|22230.59|22150.59|22229.46|22149.46|22230.59|22150.59|22227.34|22147.34|10
1734950290000|2024-12-23 10:38:10|22229.47|22149.47|22223.03|22143.03|22229.47|22149.47|22223.03|22143.03|9
1734950300000|2024-12-23 10:38:20|22221.21|22141.21|22217.62|22137.62|22221.21|22141.21|22217.62|22137.62|10
1734950310000|2024-12-23 10:38:30|22217.36|22137.36|22218.15|22138.15|22218.15|22138.15|22216.88|22136.88|10
1734950320000|2024-12-23 10:38:40|22218.2|22138.2|22217.94|22137.94|22218.2|22138.2|22217.42|22137.42|10
1734950330000|2024-12-23 10:38:50|22217.84|22137.84|22215.17|22135.17|22217.84|22137.84|22215.17|22135.17|10
1734950340000|2024-12-23 10:39:00|22215.1|22135.1|22209.78|22129.78|22215.1|22135.1|22208.67|22128.67|10
1734950350000|2024-12-23 10:39:10|22209.7|22129.7|22208.86|22128.86|22209.7|22129.7|22208.66|22128.66|10
1734950360000|2024-12-23 10:39:20|22208.69|22128.69|22211.72|22131.72|22211.72|22131.72|22208.69|22128.69|10
1734950370000|2024-12-23 10:39:30|22212.17|22132.17|22210.83|22130.83|22212.17|22132.17|22210.79|22130.79|10
1734950380000|2024-12-23 10:39:40|22211.11|22131.11|22210.48|22130.48|22211.81|22131.81|22210.48|22130.48|10
1734950390000|2024-12-23 10:39:50|22211.1|22131.1|22213.77|22133.77|22214.24|22134.24|22211.1|22131.1|10
1734950400000|2024-12-23 10:40:00|22213.53|22133.53|22218.58|22138.58|22218.58|22138.58|22213.47|22133.47|10
1734950410000|2024-12-23 10:40:10|22219.2|22139.2|22225.08|22145.08|22225.08|22145.08|22219.2|22139.2|10
1734950420000|2024-12-23 10:40:20|22225.19|22145.19|22227.4|22147.4|22227.4|22147.4|22224.83|22144.83|10
1734950430000|2024-12-23 10:40:30|22228.05|22148.05|22236.19|22156.19|22236.19|22156.19|22228.05|22148.05|10
1734950440000|2024-12-23 10:40:40|22236.85|22156.85|22240.9|22160.9|22240.9|22160.9|22236.85|22156.85|10
1734950450000|2024-12-23 10:40:50|22242.1|22162.1|22246.94|22166.94|22246.94|22166.94|22242.1|22162.1|10
1734950460000|2024-12-23 10:41:00|22246.55|22166.55|22251.71|22171.71|22251.71|22171.71|22246.42|22166.42|10
1734950470000|2024-12-23 10:41:10|22253.37|22173.37|22259.69|22179.69|22259.69|22179.69|22253.37|22173.37|10
1734950480000|2024-12-23 10:41:20|22261.33|22181.33|22263.73|22183.73|22265.39|22185.39|22261.33|22181.33|10
1734950490000|2024-12-23 10:41:30|22263.5|22183.5|22264.06|22184.06|22264.45|22184.45|22263.5|22183.5|10
1734950500000|2024-12-23 10:41:40|22264.23|22184.23|22267.15|22187.15|22267.41|22187.41|22264.23|22184.23|10
1734950510000|2024-12-23 10:41:50|22271.1|22191.1|22267.61|22187.61|22271.1|22191.1|22267.61|22187.61|10
1734950520000|2024-12-23 10:42:00|22266.1|22186.1|22263.81|22183.81|22266.1|22186.1|22263.23|22183.23|10
1734950530000|2024-12-23 10:42:10|22263.98|22183.98|22266.37|22186.37|22266.37|22186.37|22263.87|22183.87|10
1734950540000|2024-12-23 10:42:20|22266.48|22186.48|22266.96|22186.96|22267.12|22187.12|22262.04|22182.04|10
1734950550000|2024-12-23 10:42:30|22266.59|22186.59|22267.26|22187.26|22267.26|22187.26|22266.24|22186.24|10
1734950560000|2024-12-23 10:42:40|22268.18|22188.18|22272.19|22192.19|22272.19|22192.19|22268.18|22188.18|10
1734950570000|2024-12-23 10:42:50|22272.57|22192.57|22271.22|22191.22|22272.92|22192.92|22271.22|22191.22|10
1734950580000|2024-12-23 10:43:00|22271.53|22191.53|22272.64|22192.64|22272.64|22192.64|22270.76|22190.76|10
1734950590000|2024-12-23 10:43:10|22272.57|22192.57|22272.97|22192.97|22273.54|22193.54|22272.57|22192.57|10
1734950600000|2024-12-23 10:43:20|22272.95|22192.95|22265.15|22185.15|22272.95|22192.95|22265.15|22185.15|10
1734950610000|2024-12-23 10:43:30|22265.44|22185.44|22261.61|22181.61|22265.89|22185.89|22261.61|22181.61|10
1734950620000|2024-12-23 10:43:40|22261.35|22181.35|22260.73|22180.73|22262.11|22182.11|22260.73|22180.73|10
1734950630000|2024-12-23 10:43:50|22259.45|22179.45|22261.85|22181.85|22262.4|22182.4|22258.55|22178.55|10
1734950640000|2024-12-23 10:44:00|22261.6|22181.6|22256.47|22176.47|22261.6|22181.6|22256.47|22176.47|10
1734950650000|2024-12-23 10:44:10|22256.11|22176.11|22253.39|22173.39|22256.24|22176.24|22253.39|22173.39|10
1734950660000|2024-12-23 10:44:20|22253.51|22173.51|22253.83|22173.83|22254.17|22174.17|22253.51|22173.51|10
1734950670000|2024-12-23 10:44:30|22254.12|22174.12|22255.26|22175.26|22255.26|22175.26|22254.12|22174.12|9
1734950680000|2024-12-23 10:44:40|22256.1|22176.1|22253.38|22173.38|22256.25|22176.25|22253.38|22173.38|10
1734950690000|2024-12-23 10:44:50|22252.81|22172.81|22253.18|22173.18|22253.65|22173.65|22252.81|22172.81|10
1734950700000|2024-12-23 10:45:00|22253.31|22173.31|22252.03|22172.03|22253.31|22173.31|22251.76|22171.76|9
1734950710000|2024-12-23 10:45:10|22251.99|22171.99|22254.74|22174.74|22254.74|22174.74|22251.49|22171.49|9
1734950720000|2024-12-23 10:45:20|22255.7|22175.7|22261.84|22181.84|22262.14|22182.14|22255.7|22175.7|10
1734950730000|2024-12-23 10:45:30|22262.49|22182.49|22260.63|22180.63|22264.03|22184.03|22260.63|22180.63|10
1734950740000|2024-12-23 10:45:40|22259.73|22179.73|22259.71|22179.71|22259.73|22179.73|22258.52|22178.52|10
1734950750000|2024-12-23 10:45:50|22260.61|22180.61|22261.66|22181.66|22261.66|22181.66|22260.61|22180.61|10
1734950760000|2024-12-23 10:46:00|22261.92|22181.92|22261.71|22181.71|22262.67|22182.67|22261.45|22181.45|10
1734950770000|2024-12-23 10:46:10|22261.63|22181.63|22261.81|22181.81|22261.81|22181.81|22261.28|22181.28|10
1734950780000|2024-12-23 10:46:20|22261.03|22181.03|22263.61|22183.61|22263.61|22183.61|22260.5|22180.5|10
1734950790000|2024-12-23 10:46:30|22263.58|22183.58|22263|22183|22263.58|22183.58|22262.99|22182.99|10
1734950800000|2024-12-23 10:46:40|22263.09|22183.09|22262.95|22182.95|22263.09|22183.09|22262.27|22182.27|9
1734950810000|2024-12-23 10:46:50|22262.6|22182.6|22265.41|22185.41|22265.41|22185.41|22262.6|22182.6|10
1734950820000|2024-12-23 10:47:00|22265.42|22185.42|22263.01|22183.01|22265.75|22185.75|22263.01|22183.01|10
1734950830000|2024-12-23 10:47:10|22261.73|22181.73|22258.36|22178.36|22261.73|22181.73|22258.36|22178.36|10
1734950840000|2024-12-23 10:47:20|22259.02|22179.02|22259.01|22179.01|22259.14|22179.14|22258.43|22178.43|10
1734950850000|2024-12-23 10:47:30|22258.61|22178.61|22253.99|22173.99|22258.64|22178.64|22253.99|22173.99|10
1734950860000|2024-12-23 10:47:40|22253.44|22173.44|22256.05|22176.05|22256.07|22176.07|22253.44|22173.44|10
1734950870000|2024-12-23 10:47:50|22255.96|22175.96|22252.92|22172.92|22255.96|22175.96|22252.4|22172.4|10
1734950880000|2024-12-23 10:48:00|22252.94|22172.94|22253.64|22173.64|22253.64|22173.64|22251.55|22171.55|10
1734950890000|2024-12-23 10:48:10|22255.49|22175.49|22258.79|22178.79|22259.06|22179.06|22255.49|22175.49|10
1734950900000|2024-12-23 10:48:20|22260.03|22180.03|22259.5|22179.5|22262.18|22182.18|22259.5|22179.5|10
1734950910000|2024-12-23 10:48:30|22259.26|22179.26|22259.05|22179.05|22260.19|22180.19|22259.05|22179.05|10
1734950920000|2024-12-23 10:48:40|22258.78|22178.78|22257.58|22177.58|22258.78|22178.78|22257.58|22177.58|10
1734950930000|2024-12-23 10:48:50|22257.38|22177.38|22259.61|22179.61|22259.64|22179.64|22257.38|22177.38|10
1734950940000|2024-12-23 10:49:00|22259.68|22179.68|22257.71|22177.71|22259.68|22179.68|22257.53|22177.53|10
1734950950000|2024-12-23 10:49:10|22257.29|22177.29|22255.58|22175.58|22257.44|22177.44|22255.58|22175.58|9
1734950960000|2024-12-23 10:49:20|22255.2|22175.2|22251.26|22171.26|22255.2|22175.2|22251.26|22171.26|10
1734950970000|2024-12-23 10:49:30|22250.63|22170.63|22240.53|22160.53|22250.63|22170.63|22240.53|22160.53|10
1734950980000|2024-12-23 10:49:40|22240.87|22160.87|22236.22|22156.22|22240.88|22160.88|22235.74|22155.74|10
1734950990000|2024-12-23 10:49:50|22234.73|22154.73|22233.74|22153.74|22234.73|22154.73|22233.02|22153.02|10
1734951000000|2024-12-23 10:50:00|22233.78|22153.78|22230.4|22150.4|22233.78|22153.78|22230.4|22150.4|10
1734951010000|2024-12-23 10:50:10|22228.79|22148.79|22224.98|22144.98|22228.79|22148.79|22224.98|22144.98|10
1734951020000|2024-12-23 10:50:20|22225.29|22145.29|22226.71|22146.71|22227.33|22147.33|22225.26|22145.26|9
1734951030000|2024-12-23 10:50:30|22226.2|22146.2|22227.92|22147.92|22227.92|22147.92|22225.81|22145.81|10
1734951040000|2024-12-23 10:50:40|22228.57|22148.57|22231.77|22151.77|22231.77|22151.77|22228.57|22148.57|10
1734951050000|2024-12-23 10:50:50|22232.78|22152.78|22234.81|22154.81|22234.81|22154.81|22232.55|22152.55|10
1734951060000|2024-12-23 10:51:00|22234.67|22154.67|22237.35|22157.35|22238.69|22158.69|22234.67|22154.67|10
1734951070000|2024-12-23 10:51:10|22237.51|22157.51|22236.26|22156.26|22237.51|22157.51|22236.25|22156.25|10
1734951080000|2024-12-23 10:51:20|22235.77|22155.77|22232.42|22152.42|22235.77|22155.77|22231.87|22151.87|10
1734951090000|2024-12-23 10:51:30|22230.32|22150.32|22232.34|22152.34|22232.34|22152.34|22230.32|22150.32|10
1734951100000|2024-12-23 10:51:40|22233.55|22153.55|22238.23|22158.23|22238.61|22158.61|22233.55|22153.55|10
1734951110000|2024-12-23 10:51:50|22237.99|22157.99|22240.37|22160.37|22240.37|22160.37|22237.98|22157.98|9
1734951120000|2024-12-23 10:52:00|22240.57|22160.57|22243.08|22163.08|22243.45|22163.45|22240.57|22160.57|10
1734951130000|2024-12-23 10:52:10|22242.95|22162.95|22243.37|22163.37|22243.37|22163.37|22242.72|22162.72|10
1734951140000|2024-12-23 10:52:20|22243.53|22163.53|22243.49|22163.49|22243.6|22163.6|22243.26|22163.26|9
1734951150000|2024-12-23 10:52:30|22244.23|22164.23|22242.08|22162.08|22244.23|22164.23|22240.58|22160.58|10
1734951160000|2024-12-23 10:52:40|22242.28|22162.28|22242.63|22162.63|22242.63|22162.63|22242.15|22162.15|10
1734951170000|2024-12-23 10:52:50|22242.67|22162.67|22242.41|22162.41|22243.4|22163.4|22242.4|22162.4|10
1734951180000|2024-12-23 10:53:00|22242.29|22162.29|22241.17|22161.17|22242.57|22162.57|22241.17|22161.17|10
1734951190000|2024-12-23 10:53:10|22240.07|22160.07|22240.02|22160.02|22240.43|22160.43|22239.21|22159.21|10
1734951200000|2024-12-23 10:53:20|22239.99|22159.99|22239.86|22159.86|22240.03|22160.03|22239.79|22159.79|10
1734951210000|2024-12-23 10:53:30|22239.87|22159.87|22243.66|22163.66|22244.13|22164.13|22239.87|22159.87|8
1734951220000|2024-12-23 10:53:40|22243.63|22163.63|22242.22|22162.22|22243.63|22163.63|22242.22|22162.22|10
1734951230000|2024-12-23 10:53:50|22241.59|22161.59|22239.46|22159.46|22241.59|22161.59|22239.28|22159.28|9
1734951240000|2024-12-23 10:54:00|22238.94|22158.94|22237.46|22157.46|22238.94|22158.94|22237.09|22157.09|10
1734951250000|2024-12-23 10:54:10|22237.92|22157.92|22237.61|22157.61|22237.92|22157.92|22236|22156|10
1734951260000|2024-12-23 10:54:20|22237.72|22157.72|22237.03|22157.03|22237.97|22157.97|22236.6|22156.6|10
1734951270000|2024-12-23 10:54:30|22238.43|22158.43|22241.16|22161.16|22241.16|22161.16|22238.43|22158.43|10
1734951280000|2024-12-23 10:54:40|22241.84|22161.84|22244.1|22164.1|22244.15|22164.15|22241.84|22161.84|10
1734951290000|2024-12-23 10:54:50|22247.04|22167.04|22248.44|22168.44|22248.44|22168.44|22246.58|22166.58|10
1734951300000|2024-12-23 10:55:00|22248.47|22168.47|22250.24|22170.24|22250.24|22170.24|22248.47|22168.47|10
1734951310000|2024-12-23 10:55:10|22250.2|22170.2|22253.52|22173.52|22253.52|22173.52|22250.19|22170.19|10
1734951320000|2024-12-23 10:55:20|22254.13|22174.13|22256.86|22176.86|22256.95|22176.95|22254.13|22174.13|10
1734951330000|2024-12-23 10:55:30|22257.16|22177.16|22258.74|22178.74|22258.97|22178.97|22257.16|22177.16|10
1734951340000|2024-12-23 10:55:40|22258|22178|22259.63|22179.63|22259.73|22179.73|22256.81|22176.81|10
1734951350000|2024-12-23 10:55:50|22259.04|22179.04|22272.93|22192.93|22272.94|22192.94|22259.04|22179.04|10
1734951360000|2024-12-23 10:56:00|22273.01|22193.01|22274.12|22194.12|22274.13|22194.13|22273.01|22193.01|10
1734951370000|2024-12-23 10:56:10|22274.36|22194.36|22280.43|22200.43|22280.46|22200.46|22274.36|22194.36|10
1734951380000|2024-12-23 10:56:20|22280.16|22200.16|22278.1|22198.1|22280.16|22200.16|22277.6|22197.6|10
1734951390000|2024-12-23 10:56:30|22278.47|22198.47|22278.28|22198.28|22278.6|22198.6|22278.24|22198.24|10
1734951400000|2024-12-23 10:56:40|22278.62|22198.62|22279.61|22199.61|22279.8|22199.8|22278.53|22198.53|10
1734951410000|2024-12-23 10:56:50|22279.26|22199.26|22290.06|22210.06|22290.06|22210.06|22279.25|22199.25|10
1734951420000|2024-12-23 10:57:00|22290.02|22210.02|22291.9|22211.9|22291.9|22211.9|22290.02|22210.02|10
1734951430000|2024-12-23 10:57:10|22292.54|22212.54|22291.39|22211.39|22292.97|22212.97|22291.31|22211.31|10
1734951440000|2024-12-23 10:57:20|22291.3|22211.3|22293.4|22213.4|22293.4|22213.4|22291.1|22211.1|10
1734951450000|2024-12-23 10:57:30|22293.83|22213.83|22297.29|22217.29|22297.29|22217.29|22293.7|22213.7|10
1734951460000|2024-12-23 10:57:40|22297.32|22217.32|22298.65|22218.65|22298.65|22218.65|22297.32|22217.32|10
1734951470000|2024-12-23 10:57:50|22298.64|22218.64|22300.6|22220.6|22300.6|22220.6|22298.64|22218.64|10
1734951480000|2024-12-23 10:58:00|22301.73|22221.73|22302.79|22222.79|22302.79|22222.79|22300.94|22220.94|10
1734951490000|2024-12-23 10:58:10|22302.73|22222.73|22304.23|22224.23|22304.23|22224.23|22302.73|22222.73|10
1734951500000|2024-12-23 10:58:20|22304.55|22224.55|22307.23|22227.23|22307.45|22227.45|22304.55|22224.55|10
1734951510000|2024-12-23 10:58:30|22307.17|22227.17|22309.75|22229.75|22309.75|22229.75|22307.17|22227.17|10
1734951520000|2024-12-23 10:58:40|22310.53|22230.53|22314.12|22234.12|22314.12|22234.12|22310.33|22230.33|10
1734951530000|2024-12-23 10:58:50|22315.65|22235.65|22322.59|22242.59|22322.59|22242.59|22315.65|22235.65|10
1734951540000|2024-12-23 10:59:00|22323.48|22243.48|22327.26|22247.26|22327.85|22247.85|22323.48|22243.48|10
1734951550000|2024-12-23 10:59:10|22326.55|22246.55|22325.1|22245.1|22326.55|22246.55|22324.61|22244.61|10
1734951560000|2024-12-23 10:59:20|22325.2|22245.2|22320.07|22240.07|22325.23|22245.23|22320.07|22240.07|10
1734951570000|2024-12-23 10:59:30|22319.98|22239.98|22318.06|22238.06|22320.28|22240.28|22317.43|22237.43|10
1734951580000|2024-12-23 10:59:40|22318.08|22238.08|22316.39|22236.39|22318.08|22238.08|22316.39|22236.39|10
1734951590000|2024-12-23 10:59:50|22316.45|22236.45|22312.34|22232.34|22316.45|22236.45|22312.34|22232.34|10
1734951600000|2024-12-23 11:00:00|22312.17|22232.17|22312.31|22232.31|22312.69|22232.69|22311.69|22231.69|10
1734951610000|2024-12-23 11:00:10|22312.79|22232.79|22311.31|22231.31|22313.38|22233.38|22310.98|22230.98|10
1734951620000|2024-12-23 11:00:20|22311.32|22231.32|22306.88|22226.88|22311.61|22231.61|22306.88|22226.88|10
1734951630000|2024-12-23 11:00:30|22306.16|22226.16|22301.11|22221.11|22306.16|22226.16|22301.11|22221.11|10
1734951640000|2024-12-23 11:00:40|22300.4|22220.4|22299.05|22219.05|22301.2|22221.2|22299.05|22219.05|10
1734951650000|2024-12-23 11:00:50|22299.15|22219.15|22300.76|22220.76|22300.76|22220.76|22299.15|22219.15|10
1734951660000|2024-12-23 11:01:00|22300.27|22220.27|22301.66|22221.66|22301.66|22221.66|22298.93|22218.93|10
1734951670000|2024-12-23 11:01:10|22301.16|22221.16|22300.71|22220.71|22301.93|22221.93|22299.96|22219.96|10
1734951680000|2024-12-23 11:01:20|22300.07|22220.07|22299.25|22219.25|22300.09|22220.09|22299.25|22219.25|9
1734951690000|2024-12-23 11:01:30|22297.41|22217.41|22303.02|22223.02|22303.02|22223.02|22297.41|22217.41|10
1734951700000|2024-12-23 11:01:40|22302.79|22222.79|22305.19|22225.19|22305.19|22225.19|22302.79|22222.79|10
1734951710000|2024-12-23 11:01:50|22304.84|22224.84|22305.91|22225.91|22305.94|22225.94|22303.88|22223.88|9
1734951720000|2024-12-23 11:02:00|22305.56|22225.56|22309.83|22229.83|22309.83|22229.83|22305.33|22225.33|9
1734951730000|2024-12-23 11:02:10|22314.61|22234.61|22319.5|22239.5|22319.59|22239.59|22314.41|22234.41|9
1734951740000|2024-12-23 11:02:20|22320.1|22240.1|22324.92|22244.92|22324.92|22244.92|22319.6|22239.6|10
1734951750000|2024-12-23 11:02:30|22323.5|22243.5|22320.73|22240.73|22323.51|22243.51|22320.64|22240.64|10
1734951760000|2024-12-23 11:02:40|22320.69|22240.69|22326.49|22246.49|22326.75|22246.75|22320.17|22240.17|10
1734951770000|2024-12-23 11:02:50|22329.13|22249.13|22330.61|22250.61|22331.05|22251.05|22329.13|22249.13|10
1734951780000|2024-12-23 11:03:00|22329.83|22249.83|22329.1|22249.1|22331.17|22251.17|22328.03|22248.03|10
1734951790000|2024-12-23 11:03:10|22328.79|22248.79|22328.5|22248.5|22329.81|22249.81|22327.24|22247.24|10
1734951800000|2024-12-23 11:03:20|22328.13|22248.13|22323.2|22243.2|22328.13|22248.13|22323.2|22243.2|10
1734951810000|2024-12-23 11:03:30|22322.5|22242.5|22315.41|22235.41|22322.5|22242.5|22315.02|22235.02|10
1734951820000|2024-12-23 11:03:40|22314.32|22234.32|22310.56|22230.56|22314.32|22234.32|22310.29|22230.29|10
1734951830000|2024-12-23 11:03:50|22310.31|22230.31|22300.36|22220.36|22310.31|22230.31|22300.36|22220.36|10
1734951840000|2024-12-23 11:04:00|22296.01|22216.01|22294.66|22214.66|22296.01|22216.01|22294.08|22214.08|10
1734951850000|2024-12-23 11:04:10|22294.72|22214.72|22285.67|22205.67|22294.72|22214.72|22285.67|22205.67|10
1734951860000|2024-12-23 11:04:20|22285.19|22205.19|22282.32|22202.32|22285.19|22205.19|22282.27|22202.27|10
1734951870000|2024-12-23 11:04:30|22282.65|22202.65|22280.71|22200.71|22283.6|22203.6|22280.71|22200.71|10
1734951880000|2024-12-23 11:04:40|22280.31|22200.31|22277.39|22197.39|22280.31|22200.31|22277.39|22197.39|10
1734951890000|2024-12-23 11:04:50|22277.26|22197.26|22280.59|22200.59|22280.59|22200.59|22275.15|22195.15|10
1734951900000|2024-12-23 11:05:00|22280.67|22200.67|22283.92|22203.92|22283.95|22203.95|22280.28|22200.28|10
1734951910000|2024-12-23 11:05:10|22283.66|22203.66|22282.65|22202.65|22283.66|22203.66|22281.81|22201.81|10
1734951920000|2024-12-23 11:05:20|22282.88|22202.88|22280.62|22200.62|22282.88|22202.88|22280.62|22200.62|10
1734951930000|2024-12-23 11:05:30|22280.61|22200.61|22281.07|22201.07|22281.07|22201.07|22278.24|22198.24|10
1734951940000|2024-12-23 11:05:40|22281.13|22201.13|22282.7|22202.7|22283.02|22203.02|22281.13|22201.13|9
1734951950000|2024-12-23 11:05:50|22282.65|22202.65|22286.04|22206.04|22286.04|22206.04|22282.65|22202.65|10
1734951960000|2024-12-23 11:06:00|22286.62|22206.62|22291.11|22211.11|22291.11|22211.11|22286.62|22206.62|10
1734951970000|2024-12-23 11:06:10|22291.49|22211.49|22296.54|22216.54|22296.54|22216.54|22291.49|22211.49|10
1734951980000|2024-12-23 11:06:20|22296.81|22216.81|22294.76|22214.76|22297.53|22217.53|22294.76|22214.76|10
1734951990000|2024-12-23 11:06:30|22294.04|22214.04|22289.9|22209.9|22294.04|22214.04|22289.9|22209.9|10
1734952000000|2024-12-23 11:06:40|22291.97|22211.97|22291.08|22211.08|22292.12|22212.12|22290.5|22210.5|10
1734952010000|2024-12-23 11:06:50|22290.98|22210.98|22289.2|22209.2|22290.98|22210.98|22289.2|22209.2|9
1734952020000|2024-12-23 11:07:00|22289.18|22209.18|22285.4|22205.4|22289.18|22209.18|22285.34|22205.34|10
1734952030000|2024-12-23 11:07:10|22285.05|22205.05|22284.7|22204.7|22285.95|22205.95|22284.7|22204.7|10
1734952040000|2024-12-23 11:07:20|22284.52|22204.52|22286.27|22206.27|22286.32|22206.32|22284.52|22204.52|10
1734952050000|2024-12-23 11:07:30|22286.45|22206.45|22286.86|22206.86|22288.3|22208.3|22286.45|22206.45|10
1734952060000|2024-12-23 11:07:40|22286.34|22206.34|22282.22|22202.22|22286.44|22206.44|22282.22|22202.22|9
1734952070000|2024-12-23 11:07:50|22281.45|22201.45|22279.78|22199.78|22281.45|22201.45|22279.58|22199.58|10
1734952080000|2024-12-23 11:08:00|22279.76|22199.76|22275.52|22195.52|22279.76|22199.76|22274.52|22194.52|10
1734952090000|2024-12-23 11:08:10|22275.46|22195.46|22274.49|22194.49|22276.35|22196.35|22274.49|22194.49|10
1734952100000|2024-12-23 11:08:20|22273.31|22193.31|22270.39|22190.39|22273.31|22193.31|22270.1|22190.1|10
1734952110000|2024-12-23 11:08:30|22270.17|22190.17|22264.88|22184.88|22270.17|22190.17|22264.88|22184.88|10
1734952120000|2024-12-23 11:08:40|22265.03|22185.03|22265.21|22185.21|22266.59|22186.59|22265.03|22185.03|10
1734952130000|2024-12-23 11:08:50|22265.18|22185.18|22265.62|22185.62|22265.62|22185.62|22264.71|22184.71|10
1734952140000|2024-12-23 11:09:00|22265.32|22185.32|22264.52|22184.52|22265.35|22185.35|22264.52|22184.52|10
1734952150000|2024-12-23 11:09:10|22264.44|22184.44|22262.6|22182.6|22264.44|22184.44|22262.6|22182.6|10
1734952160000|2024-12-23 11:09:20|22262.29|22182.29|22260.98|22180.98|22262.29|22182.29|22260.98|22180.98|10
1734952170000|2024-12-23 11:09:30|22260.15|22180.15|22261.75|22181.75|22261.99|22181.99|22260.15|22180.15|10
1734952180000|2024-12-23 11:09:40|22261.78|22181.78|22264.25|22184.25|22265.22|22185.22|22261.78|22181.78|10
1734952190000|2024-12-23 11:09:50|22263.95|22183.95|22264.25|22184.25|22264.49|22184.49|22263.28|22183.28|10
1734952200000|2024-12-23 11:10:00|22264.37|22184.37|22265.79|22185.79|22266.15|22186.15|22264.37|22184.37|10
1734952210000|2024-12-23 11:10:10|22266.54|22186.54|22262.57|22182.57|22266.54|22186.54|22262.57|22182.57|9
1734952220000|2024-12-23 11:10:20|22262.33|22182.33|22262.43|22182.43|22262.43|22182.43|22261.71|22181.71|10
1734952230000|2024-12-23 11:10:30|22262.14|22182.14|22261.42|22181.42|22262.14|22182.14|22260.7|22180.7|10
1734952240000|2024-12-23 11:10:40|22261.37|22181.37|22258.78|22178.78|22261.37|22181.37|22258.31|22178.31|10
1734952250000|2024-12-23 11:10:50|22258.89|22178.89|22256.06|22176.06|22259.14|22179.14|22256.06|22176.06|10
1734952260000|2024-12-23 11:11:00|22256.01|22176.01|22252.77|22172.77|22256.01|22176.01|22252.77|22172.77|10
1734952270000|2024-12-23 11:11:10|22251.98|22171.98|22247.44|22167.44|22251.98|22171.98|22247.44|22167.44|10
1734952280000|2024-12-23 11:11:20|22246.39|22166.39|22251.12|22171.12|22251.12|22171.12|22246.39|22166.39|9
1734952290000|2024-12-23 11:11:30|22250.71|22170.71|22250.9|22170.9|22252.09|22172.09|22250.71|22170.71|9
1734952300000|2024-12-23 11:11:40|22247.83|22167.83|22246.97|22166.97|22248.27|22168.27|22246.52|22166.52|10
1734952310000|2024-12-23 11:11:50|22247.04|22167.04|22246.58|22166.58|22247.32|22167.32|22246.58|22166.58|10
1734952320000|2024-12-23 11:12:00|22246.54|22166.54|22246.2|22166.2|22246.9|22166.9|22246.16|22166.16|10
1734952330000|2024-12-23 11:12:10|22246.13|22166.13|22247.21|22167.21|22247.21|22167.21|22245.62|22165.62|10
1734952340000|2024-12-23 11:12:20|22247.28|22167.28|22243.34|22163.34|22248.77|22168.77|22243.34|22163.34|10
1734952350000|2024-12-23 11:12:30|22243.65|22163.65|22243.68|22163.68|22243.68|22163.68|22242.94|22162.94|10
1734952360000|2024-12-23 11:12:40|22244.01|22164.01|22243.19|22163.19|22244.26|22164.26|22243.18|22163.18|10
1734952370000|2024-12-23 11:12:50|22243.24|22163.24|22241.62|22161.62|22243.34|22163.34|22241.62|22161.62|10
1734952380000|2024-12-23 11:13:00|22241.77|22161.77|22237.9|22157.9|22241.77|22161.77|22237.9|22157.9|10
1734952390000|2024-12-23 11:13:10|22237.74|22157.74|22240.11|22160.11|22240.11|22160.11|22237.69|22157.69|9
1734952400000|2024-12-23 11:13:20|22240.33|22160.33|22241.52|22161.52|22241.52|22161.52|22240.33|22160.33|9
1734952410000|2024-12-23 11:13:30|22241.7|22161.7|22241.21|22161.21|22241.7|22161.7|22240.34|22160.34|10
1734952420000|2024-12-23 11:13:40|22241.52|22161.52|22249.34|22169.34|22249.34|22169.34|22241.44|22161.44|9
1734952430000|2024-12-23 11:13:50|22249.33|22169.33|22248.44|22168.44|22249.38|22169.38|22248.44|22168.44|10
1734952440000|2024-12-23 11:14:00|22248.49|22168.49|22249.61|22169.61|22249.61|22169.61|22247.85|22167.85|10
1734952450000|2024-12-23 11:14:10|22250.1|22170.1|22253.59|22173.59|22254.24|22174.24|22250.1|22170.1|10
1734952460000|2024-12-23 11:14:20|22253.21|22173.21|22252.56|22172.56|22253.21|22173.21|22252.23|22172.23|10
1734952470000|2024-12-23 11:14:30|22252.79|22172.79|22252.74|22172.74|22253.3|22173.3|22252.69|22172.69|10
1734952480000|2024-12-23 11:14:40|22252.75|22172.75|22251.22|22171.22|22252.75|22172.75|22251.21|22171.21|9
1734952490000|2024-12-23 11:14:50|22251.54|22171.54|22251.75|22171.75|22252.37|22172.37|22251.3|22171.3|9
1734952500000|2024-12-23 11:15:00|22252.15|22172.15|22249.83|22169.83|22252.15|22172.15|22248.95|22168.95|10
1734952510000|2024-12-23 11:15:10|22249.89|22169.89|22249.41|22169.41|22251.9|22171.9|22249.41|22169.41|10
1734952520000|2024-12-23 11:15:20|22248.87|22168.87|22247.79|22167.79|22249.56|22169.56|22247.79|22167.79|10
1734952530000|2024-12-23 11:15:30|22247.47|22167.47|22247.99|22167.99|22248.12|22168.12|22247.44|22167.44|10
1734952540000|2024-12-23 11:15:40|22248.9|22168.9|22247.32|22167.32|22248.97|22168.97|22247.32|22167.32|9
1734952550000|2024-12-23 11:15:50|22246.8|22166.8|22245.97|22165.97|22246.8|22166.8|22245.92|22165.92|10
1734952560000|2024-12-23 11:16:00|22244.78|22164.78|22239.05|22159.05|22244.79|22164.79|22239.05|22159.05|10
1734952570000|2024-12-23 11:16:10|22238.54|22158.54|22235.21|22155.21|22238.54|22158.54|22235.19|22155.19|10
1734952580000|2024-12-23 11:16:20|22235.83|22155.83|22233.28|22153.28|22236.71|22156.71|22233.28|22153.28|10
1734952590000|2024-12-23 11:16:30|22233.29|22153.29|22234.75|22154.75|22234.75|22154.75|22232.87|22152.87|10
1734952600000|2024-12-23 11:16:40|22234.98|22154.98|22238.78|22158.78|22238.78|22158.78|22234.98|22154.98|9
1734952610000|2024-12-23 11:16:50|22239.85|22159.85|22240.68|22160.68|22240.97|22160.97|22239.85|22159.85|10
1734952620000|2024-12-23 11:17:00|22241.09|22161.09|22239.83|22159.83|22241.75|22161.75|22239.83|22159.83|10
1734952630000|2024-12-23 11:17:10|22240.12|22160.12|22241.01|22161.01|22241.01|22161.01|22239.38|22159.38|10
1734952640000|2024-12-23 11:17:20|22240.48|22160.48|22241.01|22161.01|22241.06|22161.06|22240.11|22160.11|10
1734952650000|2024-12-23 11:17:30|22241.09|22161.09|22239.73|22159.73|22241.48|22161.48|22239.55|22159.55|10
1734952660000|2024-12-23 11:17:40|22239.67|22159.67|22238.32|22158.32|22240.14|22160.14|22238.32|22158.32|10
1734952670000|2024-12-23 11:17:50|22238.14|22158.14|22239.42|22159.42|22239.79|22159.79|22238.14|22158.14|10
1734952680000|2024-12-23 11:18:00|22239.88|22159.88|22237.15|22157.15|22239.9|22159.9|22237.15|22157.15|10
1734952690000|2024-12-23 11:18:10|22237.26|22157.26|22235.84|22155.84|22237.26|22157.26|22235.84|22155.84|10
1734952700000|2024-12-23 11:18:20|22235.88|22155.88|22234|22154|22236.65|22156.65|22234|22154|10
1734952710000|2024-12-23 11:18:30|22232.82|22152.82|22232.27|22152.27|22232.82|22152.82|22230.75|22150.75|10
1734952720000|2024-12-23 11:18:40|22232.16|22152.16|22233.35|22153.35|22233.35|22153.35|22231.78|22151.78|10
1734952730000|2024-12-23 11:18:50|22233.45|22153.45|22232.23|22152.23|22233.98|22153.98|22232.23|22152.23|9
1734952740000|2024-12-23 11:19:00|22232.75|22152.75|22235.1|22155.1|22235.1|22155.1|22232.75|22152.75|10
1734952750000|2024-12-23 11:19:10|22234.84|22154.84|22235.67|22155.67|22237.22|22157.22|22234.59|22154.59|10
1734952760000|2024-12-23 11:19:20|22235.41|22155.41|22238.5|22158.5|22238.5|22158.5|22235.41|22155.41|10
1734952770000|2024-12-23 11:19:30|22239.11|22159.11|22242.67|22162.67|22242.72|22162.72|22239.11|22159.11|10
1734952780000|2024-12-23 11:19:40|22242.28|22162.28|22243.48|22163.48|22243.86|22163.86|22242.1|22162.1|10
1734952790000|2024-12-23 11:19:50|22243.64|22163.64|22242.9|22162.9|22243.87|22163.87|22242.9|22162.9|10
1734952800000|2024-12-23 11:20:00|22242.36|22162.36|22239.38|22159.38|22242.36|22162.36|22239.35|22159.35|10
1734952810000|2024-12-23 11:20:10|22239.26|22159.26|22243.32|22163.32|22243.32|22163.32|22239.26|22159.26|10
1734952820000|2024-12-23 11:20:20|22243.71|22163.71|22245.44|22165.44|22245.44|22165.44|22243.71|22163.71|10
1734952830000|2024-12-23 11:20:30|22245.71|22165.71|22258.98|22178.98|22258.98|22178.98|22245.71|22165.71|10
1734952840000|2024-12-23 11:20:40|22259.72|22179.72|22269.19|22189.19|22269.19|22189.19|22259.72|22179.72|10
1734952850000|2024-12-23 11:20:50|22269.13|22189.13|22271.78|22191.78|22271.78|22191.78|22268.75|22188.75|10
1734952860000|2024-12-23 11:21:00|22271.52|22191.52|22274.28|22194.28|22275.46|22195.46|22271.17|22191.17|10
1734952870000|2024-12-23 11:21:10|22274.17|22194.17|22273.25|22193.25|22274.17|22194.17|22272.46|22192.46|10
1734952880000|2024-12-23 11:21:20|22273.47|22193.47|22274.13|22194.13|22274.29|22194.29|22273.28|22193.28|10
1734952890000|2024-12-23 11:21:30|22274.22|22194.22|22274.42|22194.42|22274.42|22194.42|22273.78|22193.78|10
1734952900000|2024-12-23 11:21:40|22274.64|22194.64|22272.3|22192.3|22274.88|22194.88|22272.3|22192.3|9
1734952910000|2024-12-23 11:21:50|22272.06|22192.06|22270.67|22190.67|22272.06|22192.06|22270.35|22190.35|10
1734952920000|2024-12-23 11:22:00|22271.16|22191.16|22268.52|22188.52|22271.16|22191.16|22268.52|22188.52|10
1734952930000|2024-12-23 11:22:10|22268.39|22188.39|22267.76|22187.76|22268.39|22188.39|22267.5|22187.5|10
1734952940000|2024-12-23 11:22:20|22267.59|22187.59|22269.04|22189.04|22269.24|22189.24|22267.59|22187.59|10
1734952950000|2024-12-23 11:22:30|22270.03|22190.03|22270.18|22190.18|22270.18|22190.18|22269.88|22189.88|10
1734952960000|2024-12-23 11:22:40|22270.28|22190.28|22271.03|22191.03|22271.4|22191.4|22270.28|22190.28|10
1734952970000|2024-12-23 11:22:50|22271.58|22191.58|22271.88|22191.88|22272.06|22192.06|22270.41|22190.41|9
1734952980000|2024-12-23 11:23:00|22271.77|22191.77|22267.56|22187.56|22271.77|22191.77|22267.56|22187.56|10
1734952990000|2024-12-23 11:23:10|22267|22187|22269.56|22189.56|22269.56|22189.56|22266.69|22186.69|10
1734953000000|2024-12-23 11:23:20|22269.39|22189.39|22270.92|22190.92|22271.05|22191.05|22269.16|22189.16|9
1734953010000|2024-12-23 11:23:30|22270.99|22190.99|22271.69|22191.69|22271.69|22191.69|22270.86|22190.86|10
1734953020000|2024-12-23 11:23:40|22271.68|22191.68|22270.9|22190.9|22271.83|22191.83|22270.69|22190.69|10
1734953030000|2024-12-23 11:23:50|22270.77|22190.77|22271.13|22191.13|22271.33|22191.33|22270.77|22190.77|8
1734953040000|2024-12-23 11:24:00|22270.63|22190.63|22270.53|22190.53|22270.99|22190.99|22269.9|22189.9|10
1734953050000|2024-12-23 11:24:10|22270.32|22190.32|22268.38|22188.38|22270.32|22190.32|22267.46|22187.46|10
1734953060000|2024-12-23 11:24:20|22268.64|22188.64|22268.79|22188.79|22268.81|22188.81|22268.13|22188.13|10
1734953070000|2024-12-23 11:24:30|22269|22189|22271.9|22191.9|22271.92|22191.92|22269|22189|10
1734953080000|2024-12-23 11:24:40|22271.87|22191.87|22272.28|22192.28|22272.78|22192.78|22271.87|22191.87|9
1734953090000|2024-12-23 11:24:50|22272.39|22192.39|22274.89|22194.89|22274.89|22194.89|22272.39|22192.39|8
1734953100000|2024-12-23 11:25:00|22274.33|22194.33|22274.07|22194.07|22275.32|22195.32|22274.07|22194.07|10
1734953110000|2024-12-23 11:25:10|22274.11|22194.11|22274.44|22194.44|22274.44|22194.44|22274.11|22194.11|9
1734953120000|2024-12-23 11:25:20|22274.28|22194.28|22270.45|22190.45|22274.3|22194.3|22270.45|22190.45|10
1734953130000|2024-12-23 11:25:30|22269.84|22189.84|22266.84|22186.84|22269.9|22189.9|22266.84|22186.84|10
1734953140000|2024-12-23 11:25:40|22267.09|22187.09|22269.34|22189.34|22269.34|22189.34|22267.09|22187.09|10
1734953150000|2024-12-23 11:25:50|22269.37|22189.37|22272.13|22192.13|22272.13|22192.13|22269.35|22189.35|9
1734953160000|2024-12-23 11:26:00|22272.55|22192.55|22267.46|22187.46|22272.75|22192.75|22267.46|22187.46|10
1734953170000|2024-12-23 11:26:10|22266.92|22186.92|22265.97|22185.97|22266.92|22186.92|22265.27|22185.27|10
1734953180000|2024-12-23 11:26:20|22265.82|22185.82|22262.94|22182.94|22266.18|22186.18|22262.94|22182.94|10
1734953190000|2024-12-23 11:26:30|22262.93|22182.93|22257.05|22177.05|22262.93|22182.93|22257.05|22177.05|10
1734953200000|2024-12-23 11:26:40|22257.07|22177.07|22256.9|22176.9|22258.08|22178.08|22256.79|22176.79|10
1734953210000|2024-12-23 11:26:50|22255.76|22175.76|22250.69|22170.69|22255.76|22175.76|22250.69|22170.69|10
1734953220000|2024-12-23 11:27:00|22248.71|22168.71|22243.03|22163.03|22248.71|22168.71|22243.03|22163.03|10
1734953230000|2024-12-23 11:27:10|22242.59|22162.59|22240.6|22160.6|22242.59|22162.59|22240.6|22160.6|10
1734953240000|2024-12-23 11:27:20|22240.57|22160.57|22240.59|22160.59|22240.59|22160.59|22239.99|22159.99|10
1734953250000|2024-12-23 11:27:30|22240.57|22160.57|22241.83|22161.83|22241.98|22161.98|22240.57|22160.57|9
1734953260000|2024-12-23 11:27:40|22241.84|22161.84|22240.89|22160.89|22241.84|22161.84|22240.83|22160.83|10
1734953270000|2024-12-23 11:27:50|22241.41|22161.41|22243.34|22163.34|22243.75|22163.75|22241.32|22161.32|10
1734953280000|2024-12-23 11:28:00|22243.39|22163.39|22236.27|22156.27|22243.5|22163.5|22236.27|22156.27|8
1734953290000|2024-12-23 11:28:10|22235.7|22155.7|22234.79|22154.79|22235.7|22155.7|22234.08|22154.08|10
1734953300000|2024-12-23 11:28:20|22235.05|22155.05|22235.41|22155.41|22235.86|22155.86|22235.05|22155.05|10
1734953310000|2024-12-23 11:28:30|22235.64|22155.64|22236.64|22156.64|22236.71|22156.71|22235.64|22155.64|10
1734953320000|2024-12-23 11:28:40|22236.33|22156.33|22234|22154|22236.33|22156.33|22234|22154|10
1734953330000|2024-12-23 11:28:50|22233.95|22153.95|22233.16|22153.16|22233.95|22153.95|22233.16|22153.16|9
1734953340000|2024-12-23 11:29:00|22233.06|22153.06|22231.54|22151.54|22233.06|22153.06|22231.46|22151.46|10
1734953350000|2024-12-23 11:29:10|22231.36|22151.36|22226.95|22146.95|22231.36|22151.36|22226.95|22146.95|10
1734953360000|2024-12-23 11:29:20|22226.85|22146.85|22223.94|22143.94|22226.85|22146.85|22223.9|22143.9|10
1734953370000|2024-12-23 11:29:30|22223.84|22143.84|22222.84|22142.84|22223.84|22143.84|22222.52|22142.52|9
1734953380000|2024-12-23 11:29:40|22222.62|22142.62|22219|22139|22222.62|22142.62|22219|22139|10
1734953390000|2024-12-23 11:29:50|22219.36|22139.36|22219.47|22139.47|22219.91|22139.91|22219.36|22139.36|10
1734953400000|2024-12-23 11:30:00|22219.61|22139.61|22221.56|22141.56|22221.56|22141.56|22218.96|22138.96|10
1734953410000|2024-12-23 11:30:10|22221.52|22141.52|22219.83|22139.83|22221.52|22141.52|22218.96|22138.96|10
1734953420000|2024-12-23 11:30:20|22219.8|22139.8|22215.95|22135.95|22219.8|22139.8|22215.95|22135.95|10
1734953430000|2024-12-23 11:30:30|22215.71|22135.71|22211.98|22131.98|22215.71|22135.71|22211.98|22131.98|10
1734953440000|2024-12-23 11:30:40|22211.41|22131.41|22211.86|22131.86|22211.86|22131.86|22209.83|22129.83|10
1734953450000|2024-12-23 11:30:50|22211.84|22131.84|22214.01|22134.01|22214.01|22134.01|22211.76|22131.76|10
1734953460000|2024-12-23 11:31:00|22214.33|22134.33|22216.92|22136.92|22217.58|22137.58|22214.33|22134.33|10
1734953470000|2024-12-23 11:31:10|22217.44|22137.44|22221.16|22141.16|22221.4|22141.4|22217.44|22137.44|10
1734953480000|2024-12-23 11:31:20|22222.01|22142.01|22222.79|22142.79|22222.79|22142.79|22222.01|22142.01|9
1734953490000|2024-12-23 11:31:30|22222.45|22142.45|22222.79|22142.79|22222.79|22142.79|22222.21|22142.21|10
1734953500000|2024-12-23 11:31:40|22222.44|22142.44|22220.58|22140.58|22222.44|22142.44|22220.58|22140.58|9
1734953510000|2024-12-23 11:31:50|22220.93|22140.93|22221.25|22141.25|22221.53|22141.53|22220.82|22140.82|9
1734953520000|2024-12-23 11:32:00|22221.2|22141.2|22220.07|22140.07|22221.64|22141.64|22220.07|22140.07|10
1734953530000|2024-12-23 11:32:10|22220.19|22140.19|22220.53|22140.53|22220.59|22140.59|22220.12|22140.12|10
1734953540000|2024-12-23 11:32:20|22220.6|22140.6|22221.55|22141.55|22222.26|22142.26|22220.46|22140.46|10
1734953550000|2024-12-23 11:32:30|22221.51|22141.51|22220.66|22140.66|22221.51|22141.51|22220.23|22140.23|9
1734953560000|2024-12-23 11:32:40|22219.96|22139.96|22220.07|22140.07|22220.12|22140.12|22219.55|22139.55|8
1734953570000|2024-12-23 11:32:50|22219.73|22139.73|22216.79|22136.79|22219.79|22139.79|22216.79|22136.79|10
1734953580000|2024-12-23 11:33:00|22216.68|22136.68|22215.66|22135.66|22216.68|22136.68|22215|22135|10
1734953590000|2024-12-23 11:33:10|22215.05|22135.05|22217.76|22137.76|22217.76|22137.76|22215.05|22135.05|9
1734953600000|2024-12-23 11:33:20|22218.41|22138.41|22219.04|22139.04|22219.25|22139.25|22218.26|22138.26|9
1734953610000|2024-12-23 11:33:30|22218.23|22138.23|22219.43|22139.43|22219.43|22139.43|22218.2|22138.2|9
1734953620000|2024-12-23 11:33:40|22219.98|22139.98|22220.14|22140.14|22220.14|22140.14|22219.66|22139.66|10
1734953630000|2024-12-23 11:33:50|22220.34|22140.34|22222.08|22142.08|22222.14|22142.14|22220.34|22140.34|10
1734953640000|2024-12-23 11:34:00|22221.69|22141.69|22224.71|22144.71|22224.71|22144.71|22221.64|22141.64|10
1734953650000|2024-12-23 11:34:10|22224.69|22144.69|22224.04|22144.04|22224.81|22144.81|22224.04|22144.04|9
1734953660000|2024-12-23 11:34:20|22223.74|22143.74|22220.54|22140.54|22223.79|22143.79|22220.54|22140.54|9
1734953670000|2024-12-23 11:34:30|22219.97|22139.97|22213.71|22133.71|22219.97|22139.97|22213.71|22133.71|10
1734953680000|2024-12-23 11:34:40|22213.05|22133.05|22210.97|22130.97|22213.05|22133.05|22210.82|22130.82|10
1734953690000|2024-12-23 11:34:50|22210.61|22130.61|22211.47|22131.47|22211.47|22131.47|22209.12|22129.12|10
1734953700000|2024-12-23 11:35:00|22211.83|22131.83|22209.41|22129.41|22211.83|22131.83|22209.19|22129.19|10
1734953710000|2024-12-23 11:35:10|22209.43|22129.43|22208.5|22128.5|22210.58|22130.58|22208.36|22128.36|10
1734953720000|2024-12-23 11:35:20|22208.22|22128.22|22204.37|22124.37|22208.22|22128.22|22204.03|22124.03|10
1734953730000|2024-12-23 11:35:30|22204.13|22124.13|22199.76|22119.76|22204.13|22124.13|22199.76|22119.76|9
1734953740000|2024-12-23 11:35:40|22199.47|22119.47|22195.3|22115.3|22199.55|22119.55|22195.27|22115.27|10
1734953750000|2024-12-23 11:35:50|22195.95|22115.95|22194.05|22114.05|22196.03|22116.03|22193.86|22113.86|10
1734953760000|2024-12-23 11:36:00|22193.35|22113.35|22187.68|22107.68|22193.35|22113.35|22187.68|22107.68|10
1734953770000|2024-12-23 11:36:10|22188.7|22108.7|22190.09|22110.09|22190.28|22110.28|22188.7|22108.7|10
1734953780000|2024-12-23 11:36:20|22189.93|22109.93|22189.94|22109.94|22191.37|22111.37|22189.39|22109.39|10
1734953790000|2024-12-23 11:36:30|22189.1|22109.1|22187.27|22107.27|22189.1|22109.1|22187.25|22107.25|10
1734953800000|2024-12-23 11:36:40|22186.93|22106.93|22187.44|22107.44|22187.44|22107.44|22186.75|22106.75|10
1734953810000|2024-12-23 11:36:50|22187.59|22107.59|22187.6|22107.6|22188.08|22108.08|22187.2|22107.2|10
1734953820000|2024-12-23 11:37:00|22187.99|22107.99|22195.19|22115.19|22195.19|22115.19|22187.99|22107.99|10
1734953830000|2024-12-23 11:37:10|22195.43|22115.43|22198.77|22118.77|22199.83|22119.83|22195.43|22115.43|10
1734953840000|2024-12-23 11:37:20|22198.83|22118.83|22199.08|22119.08|22200.49|22120.49|22198.21|22118.21|10
1734953850000|2024-12-23 11:37:30|22199.13|22119.13|22201.66|22121.66|22201.82|22121.82|22199.13|22119.13|9
1734953860000|2024-12-23 11:37:40|22202.03|22122.03|22206.26|22126.26|22206.26|22126.26|22202.03|22122.03|10
1734953870000|2024-12-23 11:37:50|22206.33|22126.33|22208.46|22128.46|22208.74|22128.74|22206.33|22126.33|10
1734953880000|2024-12-23 11:38:00|22207.75|22127.75|22203.6|22123.6|22207.75|22127.75|22203.59|22123.59|10
1734953890000|2024-12-23 11:38:10|22202.77|22122.77|22202.42|22122.42|22202.93|22122.93|22201.99|22121.99|8
1734953900000|2024-12-23 11:38:20|22202.16|22122.16|22201.08|22121.08|22202.16|22122.16|22201.08|22121.08|10
1734953910000|2024-12-23 11:38:30|22200.83|22120.83|22199.9|22119.9|22201.39|22121.39|22199.9|22119.9|10
1734953920000|2024-12-23 11:38:40|22200.27|22120.27|22200.19|22120.19|22200.28|22120.28|22199.92|22119.92|9
1734953930000|2024-12-23 11:38:50|22200.29|22120.29|22199.07|22119.07|22200.29|22120.29|22199.07|22119.07|10
1734953940000|2024-12-23 11:39:00|22199.35|22119.35|22197.28|22117.28|22199.88|22119.88|22197.05|22117.05|10
1734953950000|2024-12-23 11:39:10|22197.3|22117.3|22198.08|22118.08|22198.5|22118.5|22197.3|22117.3|10
1734953960000|2024-12-23 11:39:20|22197.24|22117.24|22194.96|22114.96|22197.24|22117.24|22194.96|22114.96|10
1734953970000|2024-12-23 11:39:30|22195.33|22115.33|22195.74|22115.74|22195.74|22115.74|22195.1|22115.1|10
1734953980000|2024-12-23 11:39:40|22195.7|22115.7|22191.19|22111.19|22195.93|22115.93|22191.19|22111.19|10
1734953990000|2024-12-23 11:39:50|22191.09|22111.09|22190.82|22110.82|22191.11|22111.11|22190.37|22110.37|10
1734954000000|2024-12-23 11:40:00|22190.99|22110.99|22190.03|22110.03|22190.99|22110.99|22189.2|22109.2|10
1734954010000|2024-12-23 11:40:10|22189.85|22109.85|22190.6|22110.6|22191.76|22111.76|22189.85|22109.85|10
1734954020000|2024-12-23 11:40:20|22190.77|22110.77|22191.57|22111.57|22191.97|22111.97|22190.77|22110.77|9
1734954030000|2024-12-23 11:40:30|22191.75|22111.75|22192.64|22112.64|22192.66|22112.66|22191.75|22111.75|10
1734954040000|2024-12-23 11:40:40|22192.6|22112.6|22193.84|22113.84|22193.84|22113.84|22192.38|22112.38|9
1734954050000|2024-12-23 11:40:50|22193.95|22113.95|22192.72|22112.72|22194.58|22114.58|22192.72|22112.72|10
1734954060000|2024-12-23 11:41:00|22192.69|22112.69|22192.22|22112.22|22193.41|22113.41|22192|22112|10
1734954070000|2024-12-23 11:41:10|22191.86|22111.86|22187.61|22107.61|22192.05|22112.05|22187.43|22107.43|10
1734954080000|2024-12-23 11:41:20|22186.79|22106.79|22183.15|22103.15|22186.79|22106.79|22182.47|22102.47|10
1734954090000|2024-12-23 11:41:30|22183|22103|22183.73|22103.73|22184.61|22104.61|22183|22103|10
1734954100000|2024-12-23 11:41:40|22183.83|22103.83|22182.73|22102.73|22183.83|22103.83|22182.72|22102.72|10
1734954110000|2024-12-23 11:41:50|22182.49|22102.49|22186.31|22106.31|22186.31|22106.31|22182.41|22102.41|10
1734954120000|2024-12-23 11:42:00|22186.48|22106.48|22184.83|22104.83|22187.72|22107.72|22184.83|22104.83|10
1734954130000|2024-12-23 11:42:10|22185.08|22105.08|22187.86|22107.86|22187.86|22107.86|22184.87|22104.87|10
1734954140000|2024-12-23 11:42:20|22187.36|22107.36|22188.46|22108.46|22190.38|22110.38|22187.36|22107.36|9
1734954150000|2024-12-23 11:42:30|22188.52|22108.52|22187.73|22107.73|22189.39|22109.39|22187.69|22107.69|10
1734954160000|2024-12-23 11:42:40|22187.47|22107.47|22184.32|22104.32|22187.47|22107.47|22184.07|22104.07|10
1734954170000|2024-12-23 11:42:50|22184.33|22104.33|22184.33|22104.33|22184.9|22104.9|22184.33|22104.33|10
1734954180000|2024-12-23 11:43:00|22184.16|22104.16|22180.56|22100.56|22184.16|22104.16|22180.54|22100.54|10
1734954190000|2024-12-23 11:43:10|22180.14|22100.14|22179.46|22099.46|22180.48|22100.48|22179.25|22099.25|10
1734954200000|2024-12-23 11:43:20|22179.67|22099.67|22182.08|22102.08|22182.45|22102.45|22179.67|22099.67|9
1734954210000|2024-12-23 11:43:30|22181.79|22101.79|22189.09|22109.09|22189.09|22109.09|22181.61|22101.61|9
1734954220000|2024-12-23 11:43:40|22189.38|22109.38|22192.23|22112.23|22192.23|22112.23|22189.06|22109.06|10
1734954230000|2024-12-23 11:43:50|22192.11|22112.11|22192.81|22112.81|22193.11|22113.11|22191.65|22111.65|10
1734954240000|2024-12-23 11:44:00|22193.34|22113.34|22193.99|22113.99|22194.55|22114.55|22193.31|22113.31|10
1734954250000|2024-12-23 11:44:10|22194.03|22114.03|22197.18|22117.18|22197.19|22117.19|22194.03|22114.03|10
1734954260000|2024-12-23 11:44:20|22197.19|22117.19|22198.03|22118.03|22198.03|22118.03|22196.97|22116.97|10
1734954270000|2024-12-23 11:44:30|22199.2|22119.2|22201.1|22121.1|22201.28|22121.28|22198.52|22118.52|10
1734954280000|2024-12-23 11:44:40|22201.78|22121.78|22203.74|22123.74|22203.91|22123.91|22201.78|22121.78|10
1734954290000|2024-12-23 11:44:50|22204.09|22124.09|22203.12|22123.12|22204.09|22124.09|22202.98|22122.98|10
1734954300000|2024-12-23 11:45:00|22202.75|22122.75|22200.31|22120.31|22202.75|22122.75|22200.09|22120.09|10
1734954310000|2024-12-23 11:45:10|22200.35|22120.35|22202.63|22122.63|22202.63|22122.63|22200.35|22120.35|10
1734954320000|2024-12-23 11:45:20|22202.05|22122.05|22201.83|22121.83|22202.19|22122.19|22201.81|22121.81|10
1734954330000|2024-12-23 11:45:30|22201.81|22121.81|22201.94|22121.94|22203.03|22123.03|22201.81|22121.81|10
1734954340000|2024-12-23 11:45:40|22202.17|22122.17|22202.61|22122.61|22202.61|22122.61|22201.78|22121.78|10
1734954350000|2024-12-23 11:45:50|22202.49|22122.49|22200.83|22120.83|22202.49|22122.49|22199.78|22119.78|10
1734954360000|2024-12-23 11:46:00|22201.56|22121.56|22202.59|22122.59|22202.59|22122.59|22201.53|22121.53|10
1734954370000|2024-12-23 11:46:10|22202.61|22122.61|22206.61|22126.61|22206.61|22126.61|22202.61|22122.61|10
1734954380000|2024-12-23 11:46:20|22206.4|22126.4|22205.18|22125.18|22206.4|22126.4|22205.18|22125.18|10
1734954390000|2024-12-23 11:46:30|22205.36|22125.36|22205.22|22125.22|22205.76|22125.76|22205.22|22125.22|9
1734954400000|2024-12-23 11:46:40|22205.27|22125.27|22207.37|22127.37|22207.76|22127.76|22204.88|22124.88|10
1734954410000|2024-12-23 11:46:50|22207.15|22127.15|22202.38|22122.38|22207.15|22127.15|22202.38|22122.38|10
1734954420000|2024-12-23 11:47:00|22202.26|22122.26|22196.94|22116.94|22202.26|22122.26|22196.94|22116.94|10
1734954430000|2024-12-23 11:47:10|22196.06|22116.06|22192.93|22112.93|22196.06|22116.06|22192.93|22112.93|9
1734954440000|2024-12-23 11:47:20|22190.69|22110.69|22189.49|22109.49|22192.32|22112.32|22189.49|22109.49|10
1734954450000|2024-12-23 11:47:30|22189.53|22109.53|22189.33|22109.33|22189.53|22109.53|22188.46|22108.46|10
1734954460000|2024-12-23 11:47:40|22189.37|22109.37|22190.85|22110.85|22190.85|22110.85|22189.37|22109.37|10
1734954470000|2024-12-23 11:47:50|22190.89|22110.89|22191.89|22111.89|22192.21|22112.21|22190.89|22110.89|10
1734954480000|2024-12-23 11:48:00|22192.34|22112.34|22186.75|22106.75|22192.34|22112.34|22186.75|22106.75|10
1734954490000|2024-12-23 11:48:10|22186.82|22106.82|22184.11|22104.11|22187.11|22107.11|22183.96|22103.96|10
1734954500000|2024-12-23 11:48:20|22183.84|22103.84|22180.08|22100.08|22183.84|22103.84|22180.01|22100.01|9
1734954510000|2024-12-23 11:48:30|22179.56|22099.56|22177.06|22097.06|22179.56|22099.56|22177.06|22097.06|9
1734954520000|2024-12-23 11:48:40|22177.17|22097.17|22178.11|22098.11|22178.87|22098.87|22177.17|22097.17|10
1734954530000|2024-12-23 11:48:50|22177.81|22097.81|22177.93|22097.93|22178.12|22098.12|22177.66|22097.66|10
1734954540000|2024-12-23 11:49:00|22178|22098|22180.26|22100.26|22180.26|22100.26|22177.13|22097.13|9
1734954550000|2024-12-23 11:49:10|22176.91|22096.91|22179.25|22099.25|22179.25|22099.25|22176.91|22096.91|10
1734954560000|2024-12-23 11:49:20|22179.81|22099.81|22181.58|22101.58|22181.99|22101.99|22179.81|22099.81|10
1734954570000|2024-12-23 11:49:30|22181.78|22101.78|22183.04|22103.04|22183.15|22103.15|22181.78|22101.78|9
1734954580000|2024-12-23 11:49:40|22183.12|22103.12|22182.07|22102.07|22183.53|22103.53|22182.07|22102.07|10
1734954590000|2024-12-23 11:49:50|22181.93|22101.93|22181.37|22101.37|22182.3|22102.3|22181.36|22101.36|10
1734954600000|2024-12-23 11:50:00|22181.4|22101.4|22184.77|22104.77|22184.77|22104.77|22181.4|22101.4|10
1734954610000|2024-12-23 11:50:10|22184.62|22104.62|22185.49|22105.49|22185.49|22105.49|22182.29|22102.29|9
1734954620000|2024-12-23 11:50:20|22185.74|22105.74|22185.93|22105.93|22185.97|22105.97|22185.68|22105.68|10
1734954630000|2024-12-23 11:50:30|22185.61|22105.61|22185.16|22105.16|22185.61|22105.61|22184.85|22104.85|10
1734954640000|2024-12-23 11:50:40|22185.31|22105.31|22185.97|22105.97|22186.21|22106.21|22185.31|22105.31|9
1734954650000|2024-12-23 11:50:50|22186|22106|22186.74|22106.74|22186.79|22106.79|22185.96|22105.96|9
1734954660000|2024-12-23 11:51:00|22188|22108|22187.79|22107.79|22188.72|22108.72|22187.32|22107.32|10
1734954670000|2024-12-23 11:51:10|22188.06|22108.06|22186.54|22106.54|22188.44|22108.44|22186.54|22106.54|10
1734954680000|2024-12-23 11:51:20|22186.75|22106.75|22185.28|22105.28|22186.75|22106.75|22184.01|22104.01|10
1734954690000|2024-12-23 11:51:30|22186.03|22106.03|22190.42|22110.42|22190.42|22110.42|22186.03|22106.03|10
1734954700000|2024-12-23 11:51:40|22190.7|22110.7|22190.86|22110.86|22191.65|22111.65|22190.7|22110.7|10
1734954710000|2024-12-23 11:51:50|22190.82|22110.82|22190.06|22110.06|22191.09|22111.09|22190.06|22110.06|10
1734954720000|2024-12-23 11:52:00|22189.99|22109.99|22190.22|22110.22|22190.22|22110.22|22189.27|22109.27|9
1734954730000|2024-12-23 11:52:10|22190.94|22110.94|22194.09|22114.09|22194.09|22114.09|22190.94|22110.94|10
1734954740000|2024-12-23 11:52:20|22193.83|22113.83|22194.3|22114.3|22194.88|22114.88|22193.7|22113.7|9
1734954750000|2024-12-23 11:52:30|22194.46|22114.46|22194.17|22114.17|22194.46|22114.46|22193.34|22113.34|10
1734954760000|2024-12-23 11:52:40|22193.91|22113.91|22187.99|22107.99|22193.91|22113.91|22187.99|22107.99|10
1734954770000|2024-12-23 11:52:50|22187.69|22107.69|22186.28|22106.28|22187.83|22107.83|22185.61|22105.61|10
1734954780000|2024-12-23 11:53:00|22186.43|22106.43|22182.74|22102.74|22186.43|22106.43|22182.29|22102.29|10
1734954790000|2024-12-23 11:53:10|22182.72|22102.72|22185.6|22105.6|22185.6|22105.6|22182.72|22102.72|10
1734954800000|2024-12-23 11:53:20|22185.67|22105.67|22189.17|22109.17|22189.17|22109.17|22185.67|22105.67|10
1734954810000|2024-12-23 11:53:30|22189.2|22109.2|22192.25|22112.25|22192.25|22112.25|22189.2|22109.2|9
1734954820000|2024-12-23 11:53:40|22192.59|22112.59|22194.46|22114.46|22194.53|22114.53|22192.59|22112.59|10
1734954830000|2024-12-23 11:53:50|22193.79|22113.79|22192.84|22112.84|22194.24|22114.24|22192.84|22112.84|10
1734954840000|2024-12-23 11:54:00|22192.94|22112.94|22194.51|22114.51|22194.61|22114.61|22192.94|22112.94|10
1734954850000|2024-12-23 11:54:10|22194.6|22114.6|22200.66|22120.66|22200.66|22120.66|22194.6|22114.6|10
1734954860000|2024-12-23 11:54:20|22201.29|22121.29|22200.02|22120.02|22201.5|22121.5|22199.7|22119.7|10
1734954870000|2024-12-23 11:54:30|22200.06|22120.06|22199.03|22119.03|22200.06|22120.06|22199.03|22119.03|10
1734954880000|2024-12-23 11:54:40|22198.8|22118.8|22198.08|22118.08|22198.92|22118.92|22198.08|22118.08|10
1734954890000|2024-12-23 11:54:50|22198.05|22118.05|22195.39|22115.39|22198.05|22118.05|22195.3|22115.3|10
1734954900000|2024-12-23 11:55:00|22195.54|22115.54|22194.94|22114.94|22195.71|22115.71|22194.87|22114.87|10
1734954910000|2024-12-23 11:55:10|22194.8|22114.8|22194.72|22114.72|22195.18|22115.18|22194.36|22114.36|10
1734954920000|2024-12-23 11:55:20|22194.65|22114.65|22193.39|22113.39|22195.4|22115.4|22193.01|22113.01|10
1734954930000|2024-12-23 11:55:30|22193.05|22113.05|22193.15|22113.15|22193.15|22113.15|22191.74|22111.74|10
1734954940000|2024-12-23 11:55:40|22193.03|22113.03|22193.84|22113.84|22193.86|22113.86|22193.03|22113.03|10
1734954950000|2024-12-23 11:55:50|22193.72|22113.72|22193.74|22113.74|22194.3|22114.3|22193.72|22113.72|10
1734954960000|2024-12-23 11:56:00|22193.81|22113.81|22195.14|22115.14|22195.22|22115.22|22193.81|22113.81|10
1734954970000|2024-12-23 11:56:10|22195.4|22115.4|22195.72|22115.72|22196.4|22116.4|22195.36|22115.36|10
1734954980000|2024-12-23 11:56:20|22196.09|22116.09|22198.12|22118.12|22198.14|22118.14|22196.09|22116.09|10
1734954990000|2024-12-23 11:56:30|22198.27|22118.27|22195.75|22115.75|22198.27|22118.27|22195.75|22115.75|9
1734955000000|2024-12-23 11:56:40|22195.87|22115.87|22195.27|22115.27|22196.12|22116.12|22195.03|22115.03|10
1734955010000|2024-12-23 11:56:50|22195.28|22115.28|22195.11|22115.11|22195.37|22115.37|22195.11|22115.11|10
1734955020000|2024-12-23 11:57:00|22195.22|22115.22|22194.48|22114.48|22195.22|22115.22|22194.15|22114.15|10
1734955030000|2024-12-23 11:57:10|22194.49|22114.49|22194.9|22114.9|22194.9|22114.9|22193.31|22113.31|10
1734955040000|2024-12-23 11:57:20|22194.68|22114.68|22194.74|22114.74|22195.48|22115.48|22194.67|22114.67|10
1734955050000|2024-12-23 11:57:30|22194.47|22114.47|22193.18|22113.18|22194.47|22114.47|22192.64|22112.64|10
1734955060000|2024-12-23 11:57:40|22193.17|22113.17|22193.82|22113.82|22193.82|22113.82|22193.16|22113.16|8
1734955070000|2024-12-23 11:57:50|22193.77|22113.77|22193.91|22113.91|22194.24|22114.24|22193.75|22113.75|10
1734955080000|2024-12-23 11:58:00|22194.05|22114.05|22195.49|22115.49|22195.49|22115.49|22193.93|22113.93|9
1734955090000|2024-12-23 11:58:10|22195.92|22115.92|22196.05|22116.05|22196.12|22116.12|22195.34|22115.34|8
1734955100000|2024-12-23 11:58:20|22195.77|22115.77|22193.19|22113.19|22195.77|22115.77|22193.19|22113.19|8
1734955110000|2024-12-23 11:58:30|22193.85|22113.85|22195.22|22115.22|22195.26|22115.26|22193.74|22113.74|10
1734955120000|2024-12-23 11:58:40|22195.23|22115.23|22194.56|22114.56|22195.23|22115.23|22194.56|22114.56|9
1734955130000|2024-12-23 11:58:50|22194.6|22114.6|22193.89|22113.89|22194.68|22114.68|22193.89|22113.89|10
1734955140000|2024-12-23 11:59:00|22194.25|22114.25|22193.54|22113.54|22195.23|22115.23|22192.5|22112.5|10
1734955150000|2024-12-23 11:59:10|22193.17|22113.17|22193.21|22113.21|22193.21|22113.21|22192.9|22112.9|9
1734955160000|2024-12-23 11:59:20|22193.18|22113.18|22192.67|22112.67|22193.4|22113.4|22192.67|22112.67|8
1734955170000|2024-12-23 11:59:30|22193.4|22113.4|22192.51|22112.51|22193.4|22113.4|22192.47|22112.47|8
1734955180000|2024-12-23 11:59:40|22192.47|22112.47|22193.54|22113.54|22193.54|22113.54|22192.28|22112.28|9
1734955190000|2024-12-23 11:59:50|22193.48|22113.48|22196.77|22116.77|22196.77|22116.77|22193.48|22113.48|9
1734955200000|2024-12-23 12:00:00|22196.34|22116.34|22204.45|22124.45|22204.45|22124.45|22196.34|22116.34|10
1734955210000|2024-12-23 12:00:10|22205.6|22125.6|22206.54|22126.54|22207.92|22127.92|22205.6|22125.6|10
1734955220000|2024-12-23 12:00:20|22206.65|22126.65|22207.7|22127.7|22209.27|22129.27|22206.65|22126.65|10
1734955230000|2024-12-23 12:00:30|22208.13|22128.13|22210.68|22130.68|22211.47|22131.47|22207.86|22127.86|10
1734955240000|2024-12-23 12:00:40|22210.27|22130.27|22211.16|22131.16|22211.66|22131.66|22209.57|22129.57|10
1734955250000|2024-12-23 12:00:50|22210.97|22130.97|22210.35|22130.35|22210.97|22130.97|22210.07|22130.07|10
1734955260000|2024-12-23 12:01:00|22210.76|22130.76|22210.31|22130.31|22211.61|22131.61|22209.76|22129.76|10
1734955270000|2024-12-23 12:01:10|22210.77|22130.77|22215.46|22135.46|22215.46|22135.46|22210.7|22130.7|10
1734955280000|2024-12-23 12:01:20|22215.75|22135.75|22215.79|22135.79|22215.84|22135.84|22214.7|22134.7|10
1734955290000|2024-12-23 12:01:30|22215.46|22135.46|22213.27|22133.27|22215.46|22135.46|22213.09|22133.09|9
1734955300000|2024-12-23 12:01:40|22213.05|22133.05|22213.81|22133.81|22213.99|22133.99|22213.05|22133.05|9
1734955310000|2024-12-23 12:01:50|22214.07|22134.07|22214.27|22134.27|22214.45|22134.45|22213.41|22133.41|10
1734955320000|2024-12-23 12:02:00|22214.17|22134.17|22208.39|22128.39|22214.21|22134.21|22208.39|22128.39|10
1734955330000|2024-12-23 12:02:10|22207.86|22127.86|22206.6|22126.6|22207.87|22127.87|22205.94|22125.94|10
1734955340000|2024-12-23 12:02:20|22206.49|22126.49|22204.6|22124.6|22206.49|22126.49|22202.36|22122.36|10
1734955350000|2024-12-23 12:02:30|22204.12|22124.12|22204.38|22124.38|22205.46|22125.46|22204.09|22124.09|10
1734955360000|2024-12-23 12:02:40|22204.59|22124.59|22203.04|22123.04|22204.72|22124.72|22203.04|22123.04|10
1734955370000|2024-12-23 12:02:50|22203.03|22123.03|22206.14|22126.14|22206.14|22126.14|22203.03|22123.03|9
1734955380000|2024-12-23 12:03:00|22206.61|22126.61|22209.7|22129.7|22209.7|22129.7|22206.18|22126.18|9
1734955390000|2024-12-23 12:03:10|22209.21|22129.21|22210.8|22130.8|22212.44|22132.44|22209.21|22129.21|10
1734955400000|2024-12-23 12:03:20|22210.87|22130.87|22210.34|22130.34|22211.04|22131.04|22210.09|22130.09|10
1734955410000|2024-12-23 12:03:30|22210.88|22130.88|22211.14|22131.14|22211.39|22131.39|22210.36|22130.36|10
1734955420000|2024-12-23 12:03:40|22210.35|22130.35|22208.82|22128.82|22210.86|22130.86|22207.1|22127.1|10
1734955430000|2024-12-23 12:03:50|22210.11|22130.11|22209.18|22129.18|22210.11|22130.11|22209.18|22129.18|10
1734955440000|2024-12-23 12:04:00|22210.19|22130.19|22211.24|22131.24|22211.24|22131.24|22208.75|22128.75|10
1734955450000|2024-12-23 12:04:10|22211.36|22131.36|22212.08|22132.08|22213.08|22133.08|22211.2|22131.2|10
1734955460000|2024-12-23 12:04:20|22211.66|22131.66|22213.7|22133.7|22213.7|22133.7|22211.59|22131.59|10
1734955470000|2024-12-23 12:04:30|22213.84|22133.84|22212.82|22132.82|22214|22134|22212.45|22132.45|9
1734955480000|2024-12-23 12:04:40|22212.61|22132.61|22213.86|22133.86|22213.86|22133.86|22212.61|22132.61|10
1734955490000|2024-12-23 12:04:50|22214.04|22134.04|22216.02|22136.02|22216.02|22136.02|22213.96|22133.96|10
1734955500000|2024-12-23 12:05:00|22216.59|22136.59|22222.5|22142.5|22222.64|22142.64|22216.59|22136.59|10
1734955510000|2024-12-23 12:05:10|22222.48|22142.48|22223.12|22143.12|22223.58|22143.58|22222.48|22142.48|10
1734955520000|2024-12-23 12:05:20|22223.17|22143.17|22223.31|22143.31|22223.31|22143.31|22222.53|22142.53|10
1734955530000|2024-12-23 12:05:30|22223.36|22143.36|22226.36|22146.36|22226.36|22146.36|22223.36|22143.36|10
1734955540000|2024-12-23 12:05:40|22227.46|22147.46|22233.21|22153.21|22233.21|22153.21|22227.46|22147.46|10
1734955550000|2024-12-23 12:05:50|22233.93|22153.93|22234.3|22154.3|22235.39|22155.39|22233.93|22153.93|10
1734955560000|2024-12-23 12:06:00|22234.53|22154.53|22231.29|22151.29|22234.53|22154.53|22230.83|22150.83|10
1734955570000|2024-12-23 12:06:10|22230.78|22150.78|22232.72|22152.72|22232.72|22152.72|22230.39|22150.39|10
1734955580000|2024-12-23 12:06:20|22233.61|22153.61|22235.59|22155.59|22235.59|22155.59|22233.61|22153.61|10
1734955590000|2024-12-23 12:06:30|22235.79|22155.79|22235.44|22155.44|22236.09|22156.09|22235.44|22155.44|10
1734955600000|2024-12-23 12:06:40|22235.24|22155.24|22235.48|22155.48|22236.06|22156.06|22235.24|22155.24|10
1734955610000|2024-12-23 12:06:50|22235.14|22155.14|22241.58|22161.58|22244.14|22164.14|22235.14|22155.14|10
1734955620000|2024-12-23 12:07:00|22245.87|22165.87|22249.28|22169.28|22249.31|22169.31|22245.87|22165.87|10
1734955630000|2024-12-23 12:07:10|22249.21|22169.21|22245.96|22165.96|22249.31|22169.31|22245.96|22165.96|10
1734955640000|2024-12-23 12:07:20|22246.06|22166.06|22246.5|22166.5|22246.71|22166.71|22245.76|22165.76|10
1734955650000|2024-12-23 12:07:30|22246.99|22166.99|22248.52|22168.52|22249.61|22169.61|22246.99|22166.99|10
1734955660000|2024-12-23 12:07:40|22248.63|22168.63|22249.63|22169.63|22249.63|22169.63|22247.83|22167.83|10
1734955670000|2024-12-23 12:07:50|22249.93|22169.93|22247.07|22167.07|22250.23|22170.23|22246.96|22166.96|10
1734955680000|2024-12-23 12:08:00|22247.03|22167.03|22244.39|22164.39|22247.23|22167.23|22244.39|22164.39|10
1734955690000|2024-12-23 12:08:10|22244.14|22164.14|22243.84|22163.84|22244.22|22164.22|22243.38|22163.38|10
1734955700000|2024-12-23 12:08:20|22243.29|22163.29|22240.86|22160.86|22243.29|22163.29|22240.33|22160.33|10
1734955710000|2024-12-23 12:08:30|22241.59|22161.59|22243.36|22163.36|22243.4|22163.4|22241.3|22161.3|10
1734955720000|2024-12-23 12:08:40|22243.43|22163.43|22248.23|22168.23|22248.23|22168.23|22243.43|22163.43|10
1734955730000|2024-12-23 12:08:50|22248.44|22168.44|22251.46|22171.46|22251.46|22171.46|22248.44|22168.44|10
1734955740000|2024-12-23 12:09:00|22251.09|22171.09|22253.53|22173.53|22253.53|22173.53|22251.09|22171.09|10
1734955750000|2024-12-23 12:09:10|22253.6|22173.6|22254.94|22174.94|22255.03|22175.03|22253.6|22173.6|10
1734955760000|2024-12-23 12:09:20|22255.18|22175.18|22255.45|22175.45|22256.14|22176.14|22254.44|22174.44|9
1734955770000|2024-12-23 12:09:30|22254.72|22174.72|22255.09|22175.09|22255.09|22175.09|22252.86|22172.86|9
1734955780000|2024-12-23 12:09:40|22255.23|22175.23|22252.06|22172.06|22255.23|22175.23|22252.06|22172.06|10
1734955790000|2024-12-23 12:09:50|22252.31|22172.31|22253.99|22173.99|22253.99|22173.99|22252.17|22172.17|10
1734955800000|2024-12-23 12:10:00|22253.98|22173.98|22251.88|22171.88|22253.98|22173.98|22250.21|22170.21|10
1734955810000|2024-12-23 12:10:10|22251.78|22171.78|22249.06|22169.06|22255.09|22175.09|22249.06|22169.06|10
1734955820000|2024-12-23 12:10:20|22245.34|22165.34|22240.44|22160.44|22245.34|22165.34|22239.77|22159.77|10
1734955830000|2024-12-23 12:10:30|22240.66|22160.66|22239.43|22159.43|22240.66|22160.66|22239.09|22159.09|10
1734955840000|2024-12-23 12:10:40|22240|22160|22242.98|22162.98|22242.98|22162.98|22240|22160|9
1734955850000|2024-12-23 12:10:50|22240.56|22160.56|22240.54|22160.54|22240.57|22160.57|22239.7|22159.7|10
1734955860000|2024-12-23 12:11:00|22240.42|22160.42|22232.68|22152.68|22240.42|22160.42|22232.68|22152.68|10
1734955870000|2024-12-23 12:11:10|22232.35|22152.35|22228.26|22148.26|22232.35|22152.35|22228.26|22148.26|10
1734955880000|2024-12-23 12:11:20|22227.22|22147.22|22225.77|22145.77|22227.22|22147.22|22225.41|22145.41|10
1734955890000|2024-12-23 12:11:30|22225.86|22145.86|22223.68|22143.68|22225.86|22145.86|22223.68|22143.68|10
1734955900000|2024-12-23 12:11:40|22222.07|22142.07|22205.21|22125.21|22222.07|22142.07|22205.21|22125.21|10
1734955910000|2024-12-23 12:11:50|22205.26|22125.26|22204.21|22124.21|22206.3|22126.3|22204.21|22124.21|10
1734955920000|2024-12-23 12:12:00|22203.37|22123.37|22195.96|22115.96|22203.37|22123.37|22195.96|22115.96|10
1734955930000|2024-12-23 12:12:10|22194.91|22114.91|22192.4|22112.4|22194.91|22114.91|22192.1|22112.1|10
1734955940000|2024-12-23 12:12:20|22192.37|22112.37|22186.49|22106.49|22192.37|22112.37|22186.49|22106.49|9
1734955950000|2024-12-23 12:12:30|22186.54|22106.54|22185.66|22105.66|22186.54|22106.54|22185.54|22105.54|10
1734955960000|2024-12-23 12:12:40|22186.18|22106.18|22188.03|22108.03|22188.03|22108.03|22186.18|22106.18|10
1734955970000|2024-12-23 12:12:50|22188.07|22108.07|22174|22094|22188.59|22108.59|22174|22094|10
1734955980000|2024-12-23 12:13:00|22174.66|22094.66|22173.9|22093.9|22174.66|22094.66|22173.19|22093.19|10
1734955990000|2024-12-23 12:13:10|22174.58|22094.58|22176.02|22096.02|22176.02|22096.02|22174.56|22094.56|10
1734956000000|2024-12-23 12:13:20|22175.97|22095.97|22175.99|22095.99|22176.37|22096.37|22175.94|22095.94|10
1734956010000|2024-12-23 12:13:30|22176.44|22096.44|22179.16|22099.16|22179.16|22099.16|22176.44|22096.44|9
1734956020000|2024-12-23 12:13:40|22179.68|22099.68|22181.44|22101.44|22181.67|22101.67|22179.68|22099.68|10
1734956030000|2024-12-23 12:13:50|22181.56|22101.56|22180.66|22100.66|22181.66|22101.66|22180.66|22100.66|10
1734956040000|2024-12-23 12:14:00|22180.02|22100.02|22186.58|22106.58|22186.58|22106.58|22180.02|22100.02|10
1734956050000|2024-12-23 12:14:10|22189.19|22109.19|22198.43|22118.43|22198.44|22118.44|22189.19|22109.19|10
1734956060000|2024-12-23 12:14:20|22201.53|22121.53|22202.37|22122.37|22202.37|22122.37|22200.07|22120.07|9
1734956070000|2024-12-23 12:14:30|22202.74|22122.74|22201.05|22121.05|22202.91|22122.91|22201.05|22121.05|10
1734956080000|2024-12-23 12:14:40|22200.51|22120.51|22200.76|22120.76|22200.76|22120.76|22198.82|22118.82|10
1734956090000|2024-12-23 12:14:50|22201.49|22121.49|22201.14|22121.14|22201.49|22121.49|22200.63|22120.63|10
1734956100000|2024-12-23 12:15:00|22201.15|22121.15|22201.85|22121.85|22201.85|22121.85|22198.52|22118.52|10
1734956110000|2024-12-23 12:15:10|22202.39|22122.39|22201.58|22121.58|22202.98|22122.98|22201.4|22121.4|10
1734956120000|2024-12-23 12:15:20|22201.6|22121.6|22203.06|22123.06|22203.06|22123.06|22201|22121|10
1734956130000|2024-12-23 12:15:30|22204|22124|22211.29|22131.29|22211.29|22131.29|22204|22124|10
1734956140000|2024-12-23 12:15:40|22212.55|22132.55|22216.59|22136.59|22216.59|22136.59|22212.55|22132.55|9
1734956150000|2024-12-23 12:15:50|22218.34|22138.34|22223.27|22143.27|22223.46|22143.46|22218.34|22138.34|10
1734956160000|2024-12-23 12:16:00|22223.77|22143.77|22223.12|22143.12|22224.45|22144.45|22223.12|22143.12|10
1734956170000|2024-12-23 12:16:10|22222.38|22142.38|22218.86|22138.86|22222.38|22142.38|22218.84|22138.84|10
1734956180000|2024-12-23 12:16:20|22219.02|22139.02|22219.51|22139.51|22220.29|22140.29|22218.93|22138.93|10
1734956190000|2024-12-23 12:16:30|22219.39|22139.39|22214.51|22134.51|22219.39|22139.39|22214.51|22134.51|10
1734956200000|2024-12-23 12:16:40|22214.53|22134.53|22207.75|22127.75|22214.53|22134.53|22207.23|22127.23|10
1734956210000|2024-12-23 12:16:50|22207.47|22127.47|22205.03|22125.03|22207.47|22127.47|22204.37|22124.37|10
1734956220000|2024-12-23 12:17:00|22204.79|22124.79|22201.93|22121.93|22204.79|22124.79|22201.23|22121.23|10
1734956230000|2024-12-23 12:17:10|22202.1|22122.1|22204.32|22124.32|22204.32|22124.32|22201.14|22121.14|10
1734956240000|2024-12-23 12:17:20|22204.34|22124.34|22206.63|22126.63|22207.62|22127.62|22204.34|22124.34|10
1734956250000|2024-12-23 12:17:30|22205.87|22125.87|22202.23|22122.23|22205.87|22125.87|22202.01|22122.01|10
1734956260000|2024-12-23 12:17:40|22202.31|22122.31|22203.43|22123.43|22204.09|22124.09|22202.31|22122.31|10
1734956270000|2024-12-23 12:17:50|22203.37|22123.37|22203.94|22123.94|22203.94|22123.94|22202.86|22122.86|9
1734956280000|2024-12-23 12:18:00|22203.93|22123.93|22203.65|22123.65|22204.34|22124.34|22202.58|22122.58|10
1734956290000|2024-12-23 12:18:10|22203.57|22123.57|22205.24|22125.24|22205.96|22125.96|22203.57|22123.57|10
1734956300000|2024-12-23 12:18:20|22205.82|22125.82|22209.38|22129.38|22210.38|22130.38|22205.82|22125.82|10
1734956310000|2024-12-23 12:18:30|22209.39|22129.39|22208.84|22128.84|22209.79|22129.79|22207.78|22127.78|10
1734956320000|2024-12-23 12:18:40|22208.85|22128.85|22210.95|22130.95|22211.22|22131.22|22208.71|22128.71|10
1734956330000|2024-12-23 12:18:50|22211.16|22131.16|22213|22133|22213|22133|22209.71|22129.71|10
1734956340000|2024-12-23 12:19:00|22212.55|22132.55|22215.32|22135.32|22215.32|22135.32|22211.63|22131.63|10
1734956350000|2024-12-23 12:19:10|22216.09|22136.09|22220.9|22140.9|22220.96|22140.96|22216.09|22136.09|10
1734956360000|2024-12-23 12:19:20|22223.82|22143.82|22226.45|22146.45|22227.12|22147.12|22223.82|22143.82|10
1734956370000|2024-12-23 12:19:30|22226.03|22146.03|22227.4|22147.4|22228.38|22148.38|22226.03|22146.03|10
1734956380000|2024-12-23 12:19:40|22227.26|22147.26|22225.64|22145.64|22227.45|22147.45|22225.64|22145.64|10
1734956390000|2024-12-23 12:19:50|22225.9|22145.9|22228.06|22148.06|22228.36|22148.36|22225.44|22145.44|10
1734956400000|2024-12-23 12:20:00|22226.94|22146.94|22228.18|22148.18|22228.18|22148.18|22226.32|22146.32|10
1734956410000|2024-12-23 12:20:10|22229.18|22149.18|22228.11|22148.11|22229.25|22149.25|22228.11|22148.11|10
1734956420000|2024-12-23 12:20:20|22227.99|22147.99|22228.81|22148.81|22228.81|22148.81|22227.9|22147.9|9
1734956430000|2024-12-23 12:20:30|22228.5|22148.5|22231.1|22151.1|22231.1|22151.1|22228.48|22148.48|10
1734956440000|2024-12-23 12:20:40|22231.73|22151.73|22238.38|22158.38|22238.38|22158.38|22231.29|22151.29|10
1734956450000|2024-12-23 12:20:50|22239.3|22159.3|22237.68|22157.68|22239.3|22159.3|22237.38|22157.38|10
1734956460000|2024-12-23 12:21:00|22237.69|22157.69|22237.91|22157.91|22238.01|22158.01|22236.26|22156.26|10
1734956470000|2024-12-23 12:21:10|22237.65|22157.65|22239.56|22159.56|22239.59|22159.59|22237.65|22157.65|10
1734956480000|2024-12-23 12:21:20|22238.97|22158.97|22241.78|22161.78|22241.78|22161.78|22238.97|22158.97|9
1734956490000|2024-12-23 12:21:30|22242.31|22162.31|22247.08|22167.08|22247.89|22167.89|22242.31|22162.31|10
1734956500000|2024-12-23 12:21:40|22246.77|22166.77|22245.84|22165.84|22246.77|22166.77|22245.58|22165.58|10
1734956510000|2024-12-23 12:21:50|22246.17|22166.17|22252.46|22172.46|22252.46|22172.46|22246.17|22166.17|10
1734956520000|2024-12-23 12:22:00|22252.5|22172.5|22249.56|22169.56|22252.99|22172.99|22249.56|22169.56|10
1734956530000|2024-12-23 12:22:10|22249.99|22169.99|22254.67|22174.67|22254.67|22174.67|22249.8|22169.8|10
1734956540000|2024-12-23 12:22:20|22254.84|22174.84|22261.23|22181.23|22261.23|22181.23|22254.8|22174.8|10
1734956550000|2024-12-23 12:22:30|22261.22|22181.22|22261.69|22181.69|22261.69|22181.69|22260.67|22180.67|10
1734956560000|2024-12-23 12:22:40|22261.68|22181.68|22262.76|22182.76|22262.76|22182.76|22261.67|22181.67|10
1734956570000|2024-12-23 12:22:50|22262.97|22182.97|22266.56|22186.56|22269.01|22189.01|22262.97|22182.97|10
1734956580000|2024-12-23 12:23:00|22266.67|22186.67|22271.9|22191.9|22271.9|22191.9|22266.67|22186.67|10
1734956590000|2024-12-23 12:23:10|22272.07|22192.07|22275.98|22195.98|22275.98|22195.98|22272.07|22192.07|10
1734956600000|2024-12-23 12:23:20|22276.09|22196.09|22274.29|22194.29|22277.02|22197.02|22273.58|22193.58|10
1734956610000|2024-12-23 12:23:30|22274.41|22194.41|22273.12|22193.12|22274.41|22194.41|22273.05|22193.05|10
1734956620000|2024-12-23 12:23:40|22273.47|22193.47|22268.54|22188.54|22273.47|22193.47|22267.68|22187.68|10
1734956630000|2024-12-23 12:23:50|22269.03|22189.03|22269.11|22189.11|22269.24|22189.24|22268.59|22188.59|10
1734956640000|2024-12-23 12:24:00|22269.25|22189.25|22269.53|22189.53|22269.73|22189.73|22267.55|22187.55|10
1734956650000|2024-12-23 12:24:10|22271.68|22191.68|22274.1|22194.1|22274.25|22194.25|22271.68|22191.68|10
1734956660000|2024-12-23 12:24:20|22274.22|22194.22|22273.96|22193.96|22274.8|22194.8|22273.93|22193.93|9
1734956670000|2024-12-23 12:24:30|22275.03|22195.03|22277.3|22197.3|22277.3|22197.3|22274.65|22194.65|10
1734956680000|2024-12-23 12:24:40|22276.54|22196.54|22274.22|22194.22|22276.54|22196.54|22274.22|22194.22|10
1734956690000|2024-12-23 12:24:50|22273.86|22193.86|22274.48|22194.48|22275.27|22195.27|22273.86|22193.86|10
1734956700000|2024-12-23 12:25:00|22274.44|22194.44|22275.07|22195.07|22276.91|22196.91|22274.44|22194.44|10
1734956710000|2024-12-23 12:25:10|22275.41|22195.41|22274.24|22194.24|22275.44|22195.44|22272.19|22192.19|10
1734956720000|2024-12-23 12:25:20|22274.43|22194.43|22275.37|22195.37|22275.37|22195.37|22273.07|22193.07|10
1734956730000|2024-12-23 12:25:30|22275.21|22195.21|22274.06|22194.06|22275.21|22195.21|22274|22194|10
1734956740000|2024-12-23 12:25:40|22274.35|22194.35|22275.8|22195.8|22276.27|22196.27|22273.73|22193.73|10
1734956750000|2024-12-23 12:25:50|22275.72|22195.72|22278.9|22198.9|22278.95|22198.95|22275.72|22195.72|10
1734956760000|2024-12-23 12:26:00|22278.84|22198.84|22282.76|22202.76|22282.76|22202.76|22277.98|22197.98|10
1734956770000|2024-12-23 12:26:10|22283.4|22203.4|22285.91|22205.91|22287|22207|22283.1|22203.1|10
1734956780000|2024-12-23 12:26:20|22285.93|22205.93|22281.8|22201.8|22285.93|22205.93|22281.8|22201.8|10
1734956790000|2024-12-23 12:26:30|22281.29|22201.29|22276.82|22196.82|22281.29|22201.29|22275.73|22195.73|10
1734956800000|2024-12-23 12:26:40|22276.8|22196.8|22273.12|22193.12|22276.8|22196.8|22273.07|22193.07|9
1734956810000|2024-12-23 12:26:50|22273.21|22193.21|22272.18|22192.18|22273.47|22193.47|22272.18|22192.18|9
1734956820000|2024-12-23 12:27:00|22270.24|22190.24|22272.59|22192.59|22272.59|22192.59|22268.69|22188.69|10
1734956830000|2024-12-23 12:27:10|22272.02|22192.02|22268.89|22188.89|22272.02|22192.02|22268.66|22188.66|10
1734956840000|2024-12-23 12:27:20|22268.41|22188.41|22267.68|22187.68|22269.44|22189.44|22267.65|22187.65|10
1734956850000|2024-12-23 12:27:30|22267.58|22187.58|22268.99|22188.99|22268.99|22188.99|22267.58|22187.58|10
1734956860000|2024-12-23 12:27:40|22268.63|22188.63|22269.48|22189.48|22269.48|22189.48|22268.58|22188.58|9
1734956870000|2024-12-23 12:27:50|22269.5|22189.5|22268.12|22188.12|22269.5|22189.5|22268.08|22188.08|9
1734956880000|2024-12-23 12:28:00|22268.17|22188.17|22268.73|22188.73|22268.96|22188.96|22266.73|22186.73|10
1734956890000|2024-12-23 12:28:10|22268.62|22188.62|22271.96|22191.96|22271.96|22191.96|22268.23|22188.23|10
1734956900000|2024-12-23 12:28:20|22271.94|22191.94|22282.22|22202.22|22282.22|22202.22|22271.94|22191.94|10
1734956910000|2024-12-23 12:28:30|22281.63|22201.63|22280.22|22200.22|22281.63|22201.63|22279.8|22199.8|10
1734956920000|2024-12-23 12:28:40|22280.29|22200.29|22282.48|22202.48|22282.48|22202.48|22280.29|22200.29|10
1734956930000|2024-12-23 12:28:50|22282.45|22202.45|22283.71|22203.71|22283.71|22203.71|22282.45|22202.45|9
1734956940000|2024-12-23 12:29:00|22283.83|22203.83|22284.62|22204.62|22284.62|22204.62|22282.81|22202.81|10
1734956950000|2024-12-23 12:29:10|22284.1|22204.1|22285.49|22205.49|22285.5|22205.5|22283.43|22203.43|10
1734956960000|2024-12-23 12:29:20|22285.71|22205.71|22286.04|22206.04|22286.04|22206.04|22285.22|22205.22|10
1734956970000|2024-12-23 12:29:30|22285.94|22205.94|22285.59|22205.59|22286.01|22206.01|22285.59|22205.59|10
1734956980000|2024-12-23 12:29:40|22285.03|22205.03|22285.48|22205.48|22285.48|22205.48|22284.65|22204.65|10
1734956990000|2024-12-23 12:29:50|22285.49|22205.49|22285.18|22205.18|22285.77|22205.77|22285.08|22205.08|10
1734957000000|2024-12-23 12:30:00|22286.53|22206.53|22288.04|22208.04|22288.3|22208.3|22286.53|22206.53|10
1734957010000|2024-12-23 12:30:10|22288.25|22208.25|22291.91|22211.91|22291.91|22211.91|22288.25|22208.25|10
1734957020000|2024-12-23 12:30:20|22291.63|22211.63|22293.34|22213.34|22293.34|22213.34|22290.63|22210.63|10
1734957030000|2024-12-23 12:30:30|22293.54|22213.54|22297.97|22217.97|22298.38|22218.38|22293.54|22213.54|10
1734957040000|2024-12-23 12:30:40|22297.76|22217.76|22299.38|22219.38|22299.38|22219.38|22297.76|22217.76|10
1734957050000|2024-12-23 12:30:50|22300.06|22220.06|22299.22|22219.22|22300.7|22220.7|22298.54|22218.54|10
1734957060000|2024-12-23 12:31:00|22299.41|22219.41|22301.17|22221.17|22301.18|22221.18|22299.41|22219.41|10
1734957070000|2024-12-23 12:31:10|22301.3|22221.3|22302.24|22222.24|22303.13|22223.13|22301.3|22221.3|9
1734957080000|2024-12-23 12:31:20|22300.27|22220.27|22298.94|22218.94|22300.27|22220.27|22298.87|22218.87|10
1734957090000|2024-12-23 12:31:30|22298.38|22218.38|22299.24|22219.24|22299.24|22219.24|22294.51|22214.51|10
1734957100000|2024-12-23 12:31:40|22299.45|22219.45|22300.54|22220.54|22300.54|22220.54|22299.08|22219.08|10
1734957110000|2024-12-23 12:31:50|22300.62|22220.62|22300.65|22220.65|22302.33|22222.33|22300.62|22220.62|10
1734957120000|2024-12-23 12:32:00|22302.79|22222.79|22299.29|22219.29|22302.79|22222.79|22299.29|22219.29|10
1734957130000|2024-12-23 12:32:10|22298.47|22218.47|22297.73|22217.73|22298.58|22218.58|22297.38|22217.38|10
1734957140000|2024-12-23 12:32:20|22297.89|22217.89|22297.07|22217.07|22297.91|22217.91|22296.69|22216.69|9
1734957150000|2024-12-23 12:32:30|22297.08|22217.08|22292.25|22212.25|22297.08|22217.08|22291.86|22211.86|10
1734957160000|2024-12-23 12:32:40|22292.26|22212.26|22293.76|22213.76|22293.76|22213.76|22292.19|22212.19|10
1734957170000|2024-12-23 12:32:50|22293|22213|22294.5|22214.5|22294.5|22214.5|22293|22213|10
1734957180000|2024-12-23 12:33:00|22294.82|22214.82|22293.97|22213.97|22295.57|22215.57|22293.97|22213.97|10
1734957190000|2024-12-23 12:33:10|22293.99|22213.99|22296.81|22216.81|22296.81|22216.81|22293.88|22213.88|10
1734957200000|2024-12-23 12:33:20|22297.68|22217.68|22298.65|22218.65|22298.73|22218.73|22297.68|22217.68|10
1734957210000|2024-12-23 12:33:30|22298.49|22218.49|22296.75|22216.75|22298.9|22218.9|22296.75|22216.75|10
1734957220000|2024-12-23 12:33:40|22296.4|22216.4|22293.25|22213.25|22297.01|22217.01|22293.24|22213.24|10
1734957230000|2024-12-23 12:33:50|22293.27|22213.27|22298.46|22218.46|22298.63|22218.63|22293.16|22213.16|10
1734957240000|2024-12-23 12:34:00|22298.41|22218.41|22298.03|22218.03|22298.68|22218.68|22298.01|22218.01|10
1734957250000|2024-12-23 12:34:10|22297.43|22217.43|22298.91|22218.91|22298.95|22218.95|22297.31|22217.31|10
1734957260000|2024-12-23 12:34:20|22298.9|22218.9|22299.74|22219.74|22299.83|22219.83|22298.43|22218.43|10
1734957270000|2024-12-23 12:34:30|22299.65|22219.65|22298.24|22218.24|22300.05|22220.05|22297|22217|10
1734957280000|2024-12-23 12:34:40|22298.51|22218.51|22295.45|22215.45|22298.51|22218.51|22295.19|22215.19|10
1734957290000|2024-12-23 12:34:50|22296.5|22216.5|22295.4|22215.4|22296.5|22216.5|22295.23|22215.23|10
1734957300000|2024-12-23 12:35:00|22295.74|22215.74|22296.04|22216.04|22296.04|22216.04|22293.89|22213.89|10
1734957310000|2024-12-23 12:35:10|22296.02|22216.02|22289.89|22209.89|22296.02|22216.02|22289.89|22209.89|10
1734957320000|2024-12-23 12:35:20|22289.36|22209.36|22286.91|22206.91|22289.36|22209.36|22286.91|22206.91|10
1734957330000|2024-12-23 12:35:30|22286.9|22206.9|22285.96|22205.96|22286.9|22206.9|22285.03|22205.03|10
1734957340000|2024-12-23 12:35:40|22286.53|22206.53|22285.37|22205.37|22286.53|22206.53|22285.02|22205.02|10
1734957350000|2024-12-23 12:35:50|22285.44|22205.44|22283.72|22203.72|22285.44|22205.44|22283.72|22203.72|10
1734957360000|2024-12-23 12:36:00|22283.54|22203.54|22277.01|22197.01|22283.54|22203.54|22277.01|22197.01|10
1734957370000|2024-12-23 12:36:10|22275.71|22195.71|22274.06|22194.06|22275.81|22195.81|22273.74|22193.74|10
1734957380000|2024-12-23 12:36:20|22274.2|22194.2|22275.78|22195.78|22276.02|22196.02|22274.2|22194.2|10
1734957390000|2024-12-23 12:36:30|22275.71|22195.71|22271.21|22191.21|22275.71|22195.71|22271.21|22191.21|10
1734957400000|2024-12-23 12:36:40|22270.86|22190.86|22267.24|22187.24|22270.86|22190.86|22267.24|22187.24|9
1734957410000|2024-12-23 12:36:50|22266.97|22186.97|22265.17|22185.17|22266.97|22186.97|22264.83|22184.83|10
1734957420000|2024-12-23 12:37:00|22265.12|22185.12|22266.56|22186.56|22266.56|22186.56|22265.12|22185.12|10
1734957430000|2024-12-23 12:37:10|22266.64|22186.64|22266.46|22186.46|22267.69|22187.69|22266.25|22186.25|10
1734957440000|2024-12-23 12:37:20|22266.99|22186.99|22269.58|22189.58|22269.58|22189.58|22266.99|22186.99|9
1734957450000|2024-12-23 12:37:30|22271.15|22191.15|22272.7|22192.7|22272.71|22192.71|22271.15|22191.15|9
1734957460000|2024-12-23 12:37:40|22272.72|22192.72|22270.95|22190.95|22273.87|22193.87|22270.95|22190.95|9
1734957470000|2024-12-23 12:37:50|22268.29|22188.29|22268.56|22188.56|22268.58|22188.58|22268.16|22188.16|8
1734957480000|2024-12-23 12:38:00|22269.32|22189.32|22272.87|22192.87|22273.33|22193.33|22269.32|22189.32|10
1734957490000|2024-12-23 12:38:10|22272.92|22192.92|22273|22193|22273.62|22193.62|22272.85|22192.85|10
1734957500000|2024-12-23 12:38:20|22273.02|22193.02|22268.82|22188.82|22273.02|22193.02|22268.82|22188.82|10
1734957510000|2024-12-23 12:38:30|22268.93|22188.93|22268.53|22188.53|22269.42|22189.42|22267.94|22187.94|9
1734957520000|2024-12-23 12:38:40|22269.51|22189.51|22268.9|22188.9|22269.6|22189.6|22268.83|22188.83|10
1734957530000|2024-12-23 12:38:50|22268.77|22188.77|22269.48|22189.48|22269.48|22189.48|22268.14|22188.14|10
1734957540000|2024-12-23 12:39:00|22269.61|22189.61|22266.74|22186.74|22269.61|22189.61|22265.69|22185.69|10
1734957550000|2024-12-23 12:39:10|22266.95|22186.95|22269.06|22189.06|22269.12|22189.12|22266.95|22186.95|10
1734957560000|2024-12-23 12:39:20|22269.05|22189.05|22270.57|22190.57|22270.57|22190.57|22269.05|22189.05|9
1734957570000|2024-12-23 12:39:30|22271.15|22191.15|22270.81|22190.81|22271.67|22191.67|22270.81|22190.81|9
1734957580000|2024-12-23 12:39:40|22270.87|22190.87|22279.38|22199.38|22279.38|22199.38|22270.87|22190.87|10
1734957590000|2024-12-23 12:39:50|22279.51|22199.51|22281.76|22201.76|22282.06|22202.06|22279.43|22199.43|10
1734957600000|2024-12-23 12:40:00|22281.85|22201.85|22283.73|22203.73|22284.13|22204.13|22281.85|22201.85|10
1734957610000|2024-12-23 12:40:10|22283.57|22203.57|22279.66|22199.66|22283.63|22203.63|22279.66|22199.66|10
1734957620000|2024-12-23 12:40:20|22279.35|22199.35|22275.83|22195.83|22279.35|22199.35|22275.49|22195.49|10
1734957630000|2024-12-23 12:40:30|22276.21|22196.21|22274.34|22194.34|22276.21|22196.21|22274.34|22194.34|10
1734957640000|2024-12-23 12:40:40|22274.13|22194.13|22274.47|22194.47|22274.47|22194.47|22273.2|22193.2|10
1734957650000|2024-12-23 12:40:50|22274.48|22194.48|22276.05|22196.05|22277.42|22197.42|22274.48|22194.48|10
1734957660000|2024-12-23 12:41:00|22276.11|22196.11|22275.92|22195.92|22276.72|22196.72|22275.65|22195.65|9
1734957670000|2024-12-23 12:41:10|22274.96|22194.96|22274.23|22194.23|22275.09|22195.09|22273.85|22193.85|10
1734957680000|2024-12-23 12:41:20|22273.41|22193.41|22270.64|22190.64|22273.41|22193.41|22270.03|22190.03|10
1734957690000|2024-12-23 12:41:30|22271.17|22191.17|22269.17|22189.17|22271.24|22191.24|22269.17|22189.17|9
1734957700000|2024-12-23 12:41:40|22269.43|22189.43|22269.14|22189.14|22269.55|22189.55|22269.03|22189.03|10
1734957710000|2024-12-23 12:41:50|22269.42|22189.42|22270.03|22190.03|22270.27|22190.27|22269.42|22189.42|10
1734957720000|2024-12-23 12:42:00|22270.08|22190.08|22272.88|22192.88|22272.89|22192.89|22269.65|22189.65|10
1734957730000|2024-12-23 12:42:10|22272.42|22192.42|22269.66|22189.66|22272.42|22192.42|22268.64|22188.64|10
1734957740000|2024-12-23 12:42:20|22269.71|22189.71|22272.89|22192.89|22272.89|22192.89|22268.99|22188.99|10
1734957750000|2024-12-23 12:42:30|22272.97|22192.97|22279.26|22199.26|22279.26|22199.26|22272.97|22192.97|10
1734957760000|2024-12-23 12:42:40|22279.5|22199.5|22275.21|22195.21|22279.9|22199.9|22275.21|22195.21|10
1734957770000|2024-12-23 12:42:50|22274.96|22194.96|22275.14|22195.14|22276.5|22196.5|22274.36|22194.36|10
1734957780000|2024-12-23 12:43:00|22275.57|22195.57|22275.56|22195.56|22275.75|22195.75|22274.76|22194.76|10
1734957790000|2024-12-23 12:43:10|22275.7|22195.7|22276.95|22196.95|22277.03|22197.03|22275.7|22195.7|10
1734957800000|2024-12-23 12:43:20|22277.89|22197.89|22278.29|22198.29|22278.29|22198.29|22277.41|22197.41|10
1734957810000|2024-12-23 12:43:30|22278.74|22198.74|22274.22|22194.22|22279.33|22199.33|22273.77|22193.77|9
1734957820000|2024-12-23 12:43:40|22274.13|22194.13|22273.51|22193.51|22274.15|22194.15|22273.41|22193.41|10
1734957830000|2024-12-23 12:43:50|22273.62|22193.62|22273.79|22193.79|22274.3|22194.3|22273.62|22193.62|10
1734957840000|2024-12-23 12:44:00|22273.49|22193.49|22276.86|22196.86|22276.93|22196.93|22273.49|22193.49|10
1734957850000|2024-12-23 12:44:10|22276.58|22196.58|22277.2|22197.2|22277.2|22197.2|22276.58|22196.58|10
1734957860000|2024-12-23 12:44:20|22277.23|22197.23|22276.41|22196.41|22277.4|22197.4|22276.41|22196.41|10
1734957870000|2024-12-23 12:44:30|22276.37|22196.37|22276.92|22196.92|22277.09|22197.09|22275.81|22195.81|10
1734957880000|2024-12-23 12:44:40|22279.61|22199.61|22282.11|22202.11|22282.11|22202.11|22279.46|22199.46|10
1734957890000|2024-12-23 12:44:50|22281.77|22201.77|22279.09|22199.09|22281.77|22201.77|22278.75|22198.75|10
1734957900000|2024-12-23 12:45:00|22279.29|22199.29|22275.99|22195.99|22279.29|22199.29|22275.99|22195.99|10
1734957910000|2024-12-23 12:45:10|22275.94|22195.94|22271.76|22191.76|22276.19|22196.19|22271.56|22191.56|10
1734957920000|2024-12-23 12:45:20|22273.07|22193.07|22274.05|22194.05|22274.45|22194.45|22272.95|22192.95|10
1734957930000|2024-12-23 12:45:30|22273.88|22193.88|22272.93|22192.93|22273.88|22193.88|22272.88|22192.88|10
1734957940000|2024-12-23 12:45:40|22272.77|22192.77|22270.88|22190.88|22272.77|22192.77|22270.43|22190.43|10
1734957950000|2024-12-23 12:45:50|22270.68|22190.68|22272.04|22192.04|22272.04|22192.04|22270.26|22190.26|10
1734957960000|2024-12-23 12:46:00|22272.64|22192.64|22273.84|22193.84|22274.29|22194.29|22272.64|22192.64|10
1734957970000|2024-12-23 12:46:10|22273.81|22193.81|22278.44|22198.44|22278.44|22198.44|22273.64|22193.64|10
1734957980000|2024-12-23 12:46:20|22278.38|22198.38|22281.87|22201.87|22281.87|22201.87|22278.34|22198.34|9
1734957990000|2024-12-23 12:46:30|22281.05|22201.05|22279.87|22199.87|22281.05|22201.05|22277.02|22197.02|10
1734958000000|2024-12-23 12:46:40|22280.43|22200.43|22282.75|22202.75|22283.24|22203.24|22280.41|22200.41|10
1734958010000|2024-12-23 12:46:50|22282.79|22202.79|22286.08|22206.08|22286.23|22206.23|22282.79|22202.79|10
1734958020000|2024-12-23 12:47:00|22286.14|22206.14|22295.85|22215.85|22296.37|22216.37|22286.14|22206.14|10
1734958030000|2024-12-23 12:47:10|22295.68|22215.68|22303.49|22223.49|22303.49|22223.49|22295.68|22215.68|10
1734958040000|2024-12-23 12:47:20|22303.92|22223.92|22306.01|22226.01|22306.01|22226.01|22303.92|22223.92|10
1734958050000|2024-12-23 12:47:30|22306.06|22226.06|22310.61|22230.61|22311.03|22231.03|22306.01|22226.01|10
1734958060000|2024-12-23 12:47:40|22310.55|22230.55|22314.11|22234.11|22315.05|22235.05|22310.55|22230.55|10
1734958070000|2024-12-23 12:47:50|22314.01|22234.01|22313.44|22233.44|22314.55|22234.55|22313.44|22233.44|10
1734958080000|2024-12-23 12:48:00|22314.01|22234.01|22313.5|22233.5|22314.01|22234.01|22312.34|22232.34|10
1734958090000|2024-12-23 12:48:10|22314.51|22234.51|22317.65|22237.65|22318.05|22238.05|22314.51|22234.51|10
1734958100000|2024-12-23 12:48:20|22317.35|22237.35|22315.15|22235.15|22317.6|22237.6|22314.57|22234.57|10
1734958110000|2024-12-23 12:48:30|22315.07|22235.07|22317.19|22237.19|22317.19|22237.19|22315.07|22235.07|10
1734958120000|2024-12-23 12:48:40|22317.6|22237.6|22317.41|22237.41|22317.76|22237.76|22317.41|22237.41|10
1734958130000|2024-12-23 12:48:50|22317.27|22237.27|22316.98|22236.98|22317.27|22237.27|22315.9|22235.9|9
1734958140000|2024-12-23 12:49:00|22317.94|22237.94|22321.6|22241.6|22321.66|22241.66|22317.15|22237.15|10
1734958150000|2024-12-23 12:49:10|22321.84|22241.84|22325.63|22245.63|22325.63|22245.63|22321.84|22241.84|10
1734958160000|2024-12-23 12:49:20|22325.76|22245.76|22334.04|22254.04|22334.04|22254.04|22325.76|22245.76|10
1734958170000|2024-12-23 12:49:30|22333.81|22253.81|22335.8|22255.8|22335.8|22255.8|22333.55|22253.55|10
1734958180000|2024-12-23 12:49:40|22336.08|22256.08|22335.15|22255.15|22336.9|22256.9|22335.15|22255.15|10
1734958190000|2024-12-23 12:49:50|22338.15|22258.15|22333.97|22253.97|22338.15|22258.15|22333.97|22253.97|10
1734958200000|2024-12-23 12:50:00|22334.12|22254.12|22338.17|22258.17|22340.65|22260.65|22334.12|22254.12|10
1734958210000|2024-12-23 12:50:10|22338.39|22258.39|22336.68|22256.68|22338.86|22258.86|22336.68|22256.68|10
1734958220000|2024-12-23 12:50:20|22336.43|22256.43|22338.37|22258.37|22338.65|22258.65|22336.11|22256.11|10
1734958230000|2024-12-23 12:50:30|22338.51|22258.51|22339.72|22259.72|22339.84|22259.84|22338.51|22258.51|10
1734958240000|2024-12-23 12:50:40|22339.33|22259.33|22345.36|22265.36|22345.36|22265.36|22339.33|22259.33|10
1734958250000|2024-12-23 12:50:50|22345.41|22265.41|22347.51|22267.51|22347.51|22267.51|22345.41|22265.41|10
1734958260000|2024-12-23 12:51:00|22347.54|22267.54|22349.36|22269.36|22349.36|22269.36|22347.07|22267.07|9
1734958270000|2024-12-23 12:51:10|22348.99|22268.99|22348.55|22268.55|22350.4|22270.4|22348.55|22268.55|10
1734958280000|2024-12-23 12:51:20|22348.74|22268.74|22348.3|22268.3|22349.2|22269.2|22348.3|22268.3|9
1734958290000|2024-12-23 12:51:30|22345.27|22265.27|22339.66|22259.66|22345.8|22265.8|22339.66|22259.66|10
1734958300000|2024-12-23 12:51:40|22340.18|22260.18|22340.27|22260.27|22340.61|22260.61|22340.18|22260.18|9
1734958310000|2024-12-23 12:51:50|22339.97|22259.97|22339.56|22259.56|22340.05|22260.05|22338.09|22258.09|10
1734958320000|2024-12-23 12:52:00|22339.76|22259.76|22338.81|22258.81|22339.76|22259.76|22338.64|22258.64|10
1734958330000|2024-12-23 12:52:10|22338.3|22258.3|22335.08|22255.08|22338.35|22258.35|22334.44|22254.44|10
1734958340000|2024-12-23 12:52:20|22334.98|22254.98|22334.99|22254.99|22335.67|22255.67|22334.29|22254.29|10
1734958350000|2024-12-23 12:52:30|22334.92|22254.92|22335.64|22255.64|22335.64|22255.64|22333.98|22253.98|10
1734958360000|2024-12-23 12:52:40|22336.3|22256.3|22338.29|22258.29|22338.29|22258.29|22336.3|22256.3|10
1734958370000|2024-12-23 12:52:50|22337.82|22257.82|22338.46|22258.46|22338.64|22258.64|22337.6|22257.6|9
1734958380000|2024-12-23 12:53:00|22338.45|22258.45|22336.14|22256.14|22338.46|22258.46|22336.14|22256.14|10
1734958390000|2024-12-23 12:53:10|22335.45|22255.45|22335.86|22255.86|22336.81|22256.81|22335.22|22255.22|9
1734958400000|2024-12-23 12:53:20|22335.83|22255.83|22332.29|22252.29|22335.83|22255.83|22332.29|22252.29|10
1734958410000|2024-12-23 12:53:30|22332.25|22252.25|22328.86|22248.86|22332.27|22252.27|22328.86|22248.86|9
1734958420000|2024-12-23 12:53:40|22327.69|22247.69|22320.81|22240.81|22327.69|22247.69|22320.81|22240.81|8
1734958430000|2024-12-23 12:53:50|22321.17|22241.17|22320.61|22240.61|22321.17|22241.17|22320.61|22240.61|10
1734958440000|2024-12-23 12:54:00|22321.04|22241.04|22321.05|22241.05|22321.05|22241.05|22319.84|22239.84|10
1734958450000|2024-12-23 12:54:10|22321.49|22241.49|22317.53|22237.53|22321.95|22241.95|22317.53|22237.53|10
1734958460000|2024-12-23 12:54:20|22317.95|22237.95|22306.78|22226.78|22317.95|22237.95|22306.78|22226.78|10
1734958470000|2024-12-23 12:54:30|22306.31|22226.31|22303.92|22223.92|22306.31|22226.31|22303.55|22223.55|10
1734958480000|2024-12-23 12:54:40|22303.93|22223.93|22302.66|22222.66|22303.93|22223.93|22301.4|22221.4|10
1734958490000|2024-12-23 12:54:50|22302.74|22222.74|22302.34|22222.34|22303.13|22223.13|22302.34|22222.34|10
1734958500000|2024-12-23 12:55:00|22302.44|22222.44|22306.11|22226.11|22306.11|22226.11|22302.11|22222.11|10
1734958510000|2024-12-23 12:55:10|22306.4|22226.4|22308.1|22228.1|22308.17|22228.17|22306.4|22226.4|10
1734958520000|2024-12-23 12:55:20|22307.84|22227.84|22307.04|22227.04|22309.1|22229.1|22307.04|22227.04|10
1734958530000|2024-12-23 12:55:30|22307.87|22227.87|22309.6|22229.6|22309.6|22229.6|22307.62|22227.62|10
1734958540000|2024-12-23 12:55:40|22309.59|22229.59|22309.57|22229.57|22309.91|22229.91|22309.57|22229.57|8
1734958550000|2024-12-23 12:55:50|22309.7|22229.7|22309.6|22229.6|22309.89|22229.89|22308.83|22228.83|9
1734958560000|2024-12-23 12:56:00|22309.45|22229.45|22306.16|22226.16|22309.87|22229.87|22306.16|22226.16|10
1734958570000|2024-12-23 12:56:10|22306.15|22226.15|22305.32|22225.32|22307.04|22227.04|22305.32|22225.32|9
1734958580000|2024-12-23 12:56:20|22304.94|22224.94|22302.29|22222.29|22304.94|22224.94|22302.29|22222.29|10
1734958590000|2024-12-23 12:56:30|22302.3|22222.3|22302.66|22222.66|22302.66|22222.66|22302.04|22222.04|9
1734958600000|2024-12-23 12:56:40|22302.63|22222.63|22297.49|22217.49|22302.63|22222.63|22297.48|22217.48|10
1734958610000|2024-12-23 12:56:50|22297.48|22217.48|22293.38|22213.38|22297.48|22217.48|22293.09|22213.09|9
1734958620000|2024-12-23 12:57:00|22293.33|22213.33|22298.21|22218.21|22298.21|22218.21|22293.33|22213.33|10
1734958630000|2024-12-23 12:57:10|22297.53|22217.53|22296.28|22216.28|22297.53|22217.53|22295.57|22215.57|10
1734958640000|2024-12-23 12:57:20|22296.57|22216.57|22296.61|22216.61|22297.08|22217.08|22296.27|22216.27|10
1734958650000|2024-12-23 12:57:30|22296.64|22216.64|22296.29|22216.29|22296.64|22216.64|22295.89|22215.89|10
1734958660000|2024-12-23 12:57:40|22295.99|22215.99|22298.97|22218.97|22299.14|22219.14|22295.99|22215.99|10
1734958670000|2024-12-23 12:57:50|22298.45|22218.45|22298.06|22218.06|22298.71|22218.71|22298.06|22218.06|9
1734958680000|2024-12-23 12:58:00|22297.98|22217.98|22298.57|22218.57|22298.62|22218.62|22297.6|22217.6|10
1734958690000|2024-12-23 12:58:10|22298.4|22218.4|22299.89|22219.89|22299.89|22219.89|22298.35|22218.35|9
1734958700000|2024-12-23 12:58:20|22299.97|22219.97|22300.06|22220.06|22300.77|22220.77|22299.93|22219.93|10
1734958710000|2024-12-23 12:58:30|22300.14|22220.14|22301.56|22221.56|22301.56|22221.56|22300.14|22220.14|10
1734958720000|2024-12-23 12:58:40|22301.47|22221.47|22304.98|22224.98|22304.98|22224.98|22301.22|22221.22|10
1734958730000|2024-12-23 12:58:50|22305.27|22225.27|22305.49|22225.49|22306.3|22226.3|22305.25|22225.25|8
1734958740000|2024-12-23 12:59:00|22305.6|22225.6|22306.61|22226.61|22306.61|22226.61|22305.6|22225.6|10
1734958750000|2024-12-23 12:59:10|22308.26|22228.26|22308.74|22228.74|22309.33|22229.33|22308.26|22228.26|10
1734958760000|2024-12-23 12:59:20|22308.91|22228.91|22307.1|22227.1|22308.91|22228.91|22307.1|22227.1|10
1734958770000|2024-12-23 12:59:30|22306.99|22226.99|22305.23|22225.23|22306.99|22226.99|22305.23|22225.23|9
1734958780000|2024-12-23 12:59:40|22306.07|22226.07|22306.54|22226.54|22306.94|22226.94|22306.07|22226.07|10
1734958790000|2024-12-23 12:59:50|22306.78|22226.78|22306.31|22226.31|22306.78|22226.78|22306.21|22226.21|10
1734958800000|2024-12-23 13:00:00|22306.13|22226.13|22304.81|22224.81|22306.84|22226.84|22304.81|22224.81|9
1734958810000|2024-12-23 13:00:10|22304.9|22224.9|22307|22227|22307|22227|22304.79|22224.79|10
1734958820000|2024-12-23 13:00:20|22308.22|22228.22|22312.8|22232.8|22312.8|22232.8|22308.22|22228.22|10
1734958830000|2024-12-23 13:00:30|22312.47|22232.47|22312.73|22232.73|22313.39|22233.39|22312.47|22232.47|10
1734958840000|2024-12-23 13:00:40|22312.39|22232.39|22314.63|22234.63|22315.02|22235.02|22312.39|22232.39|10
1734958850000|2024-12-23 13:00:50|22314.2|22234.2|22317.5|22237.5|22318.38|22238.38|22314.2|22234.2|10
1734958860000|2024-12-23 13:01:00|22317.2|22237.2|22316.46|22236.46|22317.88|22237.88|22316.38|22236.38|10
1734958870000|2024-12-23 13:01:10|22316.09|22236.09|22313.5|22233.5|22316.09|22236.09|22310.98|22230.98|10
1734958880000|2024-12-23 13:01:20|22313.47|22233.47|22314.49|22234.49|22314.49|22234.49|22313.43|22233.43|10
1734958890000|2024-12-23 13:01:30|22315.22|22235.22|22315.97|22235.97|22316.12|22236.12|22315.22|22235.22|10
1734958900000|2024-12-23 13:01:40|22315.33|22235.33|22311.07|22231.07|22315.33|22235.33|22310.89|22230.89|10
1734958910000|2024-12-23 13:01:50|22311.08|22231.08|22312.49|22232.49|22312.76|22232.76|22311.08|22231.08|10
1734958920000|2024-12-23 13:02:00|22312.46|22232.46|22308.24|22228.24|22312.46|22232.46|22308.2|22228.2|10
1734958930000|2024-12-23 13:02:10|22308.15|22228.15|22304.19|22224.19|22308.15|22228.15|22304.19|22224.19|10
1734958940000|2024-12-23 13:02:20|22303.62|22223.62|22301.5|22221.5|22303.62|22223.62|22301.08|22221.08|10
1734958950000|2024-12-23 13:02:30|22301.95|22221.95|22301.04|22221.04|22303.18|22223.18|22301.04|22221.04|9
1734958960000|2024-12-23 13:02:40|22300.76|22220.76|22299.83|22219.83|22301.43|22221.43|22299.75|22219.75|9
1734958970000|2024-12-23 13:02:50|22299.82|22219.82|22302.69|22222.69|22302.69|22222.69|22299.53|22219.53|10
1734958980000|2024-12-23 13:03:00|22302.3|22222.3|22295.34|22215.34|22302.3|22222.3|22295.34|22215.34|10
1734958990000|2024-12-23 13:03:10|22294.92|22214.92|22296.31|22216.31|22296.31|22216.31|22294.92|22214.92|10
1734959000000|2024-12-23 13:03:20|22296.74|22216.74|22297.2|22217.2|22297.45|22217.45|22296.09|22216.09|10
1734959010000|2024-12-23 13:03:30|22296.99|22216.99|22296.62|22216.62|22297.83|22217.83|22295.82|22215.82|10
1734959020000|2024-12-23 13:03:40|22297.08|22217.08|22302.14|22222.14|22302.14|22222.14|22297.08|22217.08|9
1734959030000|2024-12-23 13:03:50|22302.36|22222.36|22304.61|22224.61|22305.25|22225.25|22302.36|22222.36|10
1734959040000|2024-12-23 13:04:00|22304.36|22224.36|22305.88|22225.88|22307.42|22227.42|22304.36|22224.36|10
1734959050000|2024-12-23 13:04:10|22305.28|22225.28|22299.5|22219.5|22305.28|22225.28|22299.5|22219.5|10
1734959060000|2024-12-23 13:04:20|22299.55|22219.55|22297.73|22217.73|22299.55|22219.55|22297.73|22217.73|10
1734959070000|2024-12-23 13:04:30|22296.64|22216.64|22289.88|22209.88|22296.64|22216.64|22289.88|22209.88|10
1734959080000|2024-12-23 13:04:40|22289.7|22209.7|22279.76|22199.76|22289.7|22209.7|22279.76|22199.76|10
1734959090000|2024-12-23 13:04:50|22278.42|22198.42|22277.2|22197.2|22278.5|22198.5|22277.2|22197.2|10
1734959100000|2024-12-23 13:05:00|22276.95|22196.95|22276.12|22196.12|22276.95|22196.95|22275.24|22195.24|10
1734959110000|2024-12-23 13:05:10|22276.72|22196.72|22281.23|22201.23|22281.23|22201.23|22276.53|22196.53|10
1734959120000|2024-12-23 13:05:20|22281.15|22201.15|22281.28|22201.28|22281.82|22201.82|22281.15|22201.15|10
1734959130000|2024-12-23 13:05:30|22281.66|22201.66|22281.55|22201.55|22281.73|22201.73|22280.21|22200.21|10
1734959140000|2024-12-23 13:05:40|22281.73|22201.73|22284.87|22204.87|22284.87|22204.87|22281.73|22201.73|10
1734959150000|2024-12-23 13:05:50|22285.15|22205.15|22286.95|22206.95|22287.09|22207.09|22285.11|22205.11|9
1734959160000|2024-12-23 13:06:00|22287.23|22207.23|22292.32|22212.32|22292.32|22212.32|22287.23|22207.23|10
1734959170000|2024-12-23 13:06:10|22292.17|22212.17|22291.14|22211.14|22292.17|22212.17|22290.51|22210.51|10
1734959180000|2024-12-23 13:06:20|22291.11|22211.11|22284.37|22204.37|22291.11|22211.11|22284.37|22204.37|10
1734959190000|2024-12-23 13:06:30|22284.17|22204.17|22281.95|22201.95|22284.17|22204.17|22281.92|22201.92|10
1734959200000|2024-12-23 13:06:40|22280.05|22200.05|22277.85|22197.85|22280.05|22200.05|22277.84|22197.84|10
1734959210000|2024-12-23 13:06:50|22272.53|22192.53|22272.09|22192.09|22275.21|22195.21|22272.09|22192.09|10
1734959220000|2024-12-23 13:07:00|22270.83|22190.83|22268.14|22188.14|22270.83|22190.83|22268.14|22188.14|10
1734959230000|2024-12-23 13:07:10|22267.34|22187.34|22251.21|22171.21|22267.34|22187.34|22251.21|22171.21|10
1734959240000|2024-12-23 13:07:20|22251.2|22171.2|22245.36|22165.36|22251.2|22171.2|22245.36|22165.36|10
1734959250000|2024-12-23 13:07:30|22245.5|22165.5|22243.56|22163.56|22246.48|22166.48|22243.56|22163.56|10
1734959260000|2024-12-23 13:07:40|22243.04|22163.04|22241.66|22161.66|22243.04|22163.04|22240.64|22160.64|10
1734959270000|2024-12-23 13:07:50|22240.99|22160.99|22242.45|22162.45|22242.45|22162.45|22240.99|22160.99|10
1734959280000|2024-12-23 13:08:00|22243.2|22163.2|22242.58|22162.58|22243.49|22163.49|22242.51|22162.51|10
1734959290000|2024-12-23 13:08:10|22242.25|22162.25|22236.32|22156.32|22243.36|22163.36|22236.32|22156.32|10
1734959300000|2024-12-23 13:08:20|22236.17|22156.17|22230.23|22150.23|22236.17|22156.17|22230.23|22150.23|10
1734959310000|2024-12-23 13:08:30|22230.08|22150.08|22227.17|22147.17|22230.08|22150.08|22227.17|22147.17|10
1734959320000|2024-12-23 13:08:40|22227.69|22147.69|22224.53|22144.53|22227.69|22147.69|22224.14|22144.14|10
1734959330000|2024-12-23 13:08:50|22223.4|22143.4|22219.96|22139.96|22223.4|22143.4|22219.96|22139.96|10
1734959340000|2024-12-23 13:09:00|22220.14|22140.14|22218.17|22138.17|22221.1|22141.1|22218.17|22138.17|10
1734959350000|2024-12-23 13:09:10|22218.57|22138.57|22221.77|22141.77|22221.77|22141.77|22218.57|22138.57|10
1734959360000|2024-12-23 13:09:20|22222.4|22142.4|22225.96|22145.96|22226.02|22146.02|22222.4|22142.4|10
1734959370000|2024-12-23 13:09:30|22225.98|22145.98|22228.06|22148.06|22228.06|22148.06|22225.66|22145.66|10
1734959380000|2024-12-23 13:09:40|22230.63|22150.63|22232.09|22152.09|22232.09|22152.09|22230.57|22150.57|10
1734959390000|2024-12-23 13:09:50|22232.2|22152.2|22232.46|22152.46|22234.3|22154.3|22232.2|22152.2|10
1734959400000|2024-12-23 13:10:00|22232.59|22152.59|22231.3|22151.3|22232.59|22152.59|22229.86|22149.86|9
1734959410000|2024-12-23 13:10:10|22231.79|22151.79|22231.12|22151.12|22232.85|22152.85|22231.12|22151.12|10
1734959420000|2024-12-23 13:10:20|22230.94|22150.94|22228.02|22148.02|22230.94|22150.94|22227.43|22147.43|9
1734959430000|2024-12-23 13:10:30|22228.18|22148.18|22227.2|22147.2|22229.6|22149.6|22227.15|22147.15|10
1734959440000|2024-12-23 13:10:40|22227.07|22147.07|22226.2|22146.2|22227.07|22147.07|22225.23|22145.23|10
1734959450000|2024-12-23 13:10:50|22226.18|22146.18|22229.78|22149.78|22229.9|22149.9|22226.18|22146.18|10
1734959460000|2024-12-23 13:11:00|22230.96|22150.96|22234.27|22154.27|22235.2|22155.2|22230.96|22150.96|10
1734959470000|2024-12-23 13:11:10|22235.01|22155.01|22236.86|22156.86|22237.18|22157.18|22235.01|22155.01|10
1734959480000|2024-12-23 13:11:20|22237.13|22157.13|22234.76|22154.76|22237.85|22157.85|22234.76|22154.76|10
1734959490000|2024-12-23 13:11:30|22234.78|22154.78|22235.23|22155.23|22235.23|22155.23|22233.74|22153.74|10
1734959500000|2024-12-23 13:11:40|22235.57|22155.57|22235.61|22155.61|22235.61|22155.61|22234.75|22154.75|10
1734959510000|2024-12-23 13:11:50|22235.6|22155.6|22230.74|22150.74|22235.6|22155.6|22230.74|22150.74|10
1734959520000|2024-12-23 13:12:00|22231.28|22151.28|22229.61|22149.61|22231.86|22151.86|22229.61|22149.61|10
1734959530000|2024-12-23 13:12:10|22229.96|22149.96|22222.84|22142.84|22229.96|22149.96|22222.84|22142.84|10
1734959540000|2024-12-23 13:12:20|22222.88|22142.88|22219.36|22139.36|22222.88|22142.88|22219.08|22139.08|10
1734959550000|2024-12-23 13:12:30|22219.32|22139.32|22217.39|22137.39|22219.35|22139.35|22217.39|22137.39|9
1734959560000|2024-12-23 13:12:40|22218.32|22138.32|22213.29|22133.29|22218.32|22138.32|22213.29|22133.29|10
1734959570000|2024-12-23 13:12:50|22212.86|22132.86|22212.09|22132.09|22213.35|22133.35|22212.09|22132.09|9
1734959580000|2024-12-23 13:13:00|22211.98|22131.98|22211.4|22131.4|22211.98|22131.98|22211|22131|10
1734959590000|2024-12-23 13:13:10|22211.83|22131.83|22210.16|22130.16|22212.17|22132.17|22210.16|22130.16|10
1734959600000|2024-12-23 13:13:20|22209.6|22129.6|22209.02|22129.02|22209.6|22129.6|22208.14|22128.14|10
1734959610000|2024-12-23 13:13:30|22209.11|22129.11|22206.8|22126.8|22210.17|22130.17|22206.8|22126.8|10
1734959620000|2024-12-23 13:13:40|22205.26|22125.26|22205.85|22125.85|22205.85|22125.85|22205.02|22125.02|10
1734959630000|2024-12-23 13:13:50|22206.53|22126.53|22206.63|22126.63|22206.63|22126.63|22206.01|22126.01|10
1734959640000|2024-12-23 13:14:00|22206.88|22126.88|22206.65|22126.65|22207.79|22127.79|22206.65|22126.65|10
1734959650000|2024-12-23 13:14:10|22206.45|22126.45|22205.75|22125.75|22206.97|22126.97|22205.75|22125.75|10
1734959660000|2024-12-23 13:14:20|22205.86|22125.86|22203.9|22123.9|22206.21|22126.21|22203.9|22123.9|10
1734959670000|2024-12-23 13:14:30|22204.2|22124.2|22202.16|22122.16|22204.2|22124.2|22202.06|22122.06|10
1734959680000|2024-12-23 13:14:40|22202.11|22122.11|22199.37|22119.37|22202.11|22122.11|22199.19|22119.19|10
1734959690000|2024-12-23 13:14:50|22199.47|22119.47|22198.36|22118.36|22199.47|22119.47|22198.36|22118.36|8
1734959700000|2024-12-23 13:15:00|22198.46|22118.46|22198.51|22118.51|22201.22|22121.22|22198.46|22118.46|10
1734959710000|2024-12-23 13:15:10|22197.98|22117.98|22198.63|22118.63|22198.63|22118.63|22197.81|22117.81|10
1734959720000|2024-12-23 13:15:20|22198.73|22118.73|22200|22120|22200.51|22120.51|22198.73|22118.73|9
1734959730000|2024-12-23 13:15:30|22198.97|22118.97|22197.82|22117.82|22198.97|22118.97|22197.64|22117.64|10
1734959740000|2024-12-23 13:15:40|22197.71|22117.71|22202.87|22122.87|22202.87|22122.87|22197.71|22117.71|10
1734959750000|2024-12-23 13:15:50|22202.95|22122.95|22209.21|22129.21|22209.21|22129.21|22202.95|22122.95|10
1734959760000|2024-12-23 13:16:00|22208.9|22128.9|22210.4|22130.4|22210.67|22130.67|22208.21|22128.21|10
1734959770000|2024-12-23 13:16:10|22211.63|22131.63|22215.8|22135.8|22215.8|22135.8|22211.63|22131.63|10
1734959780000|2024-12-23 13:16:20|22215.95|22135.95|22217.94|22137.94|22219.3|22139.3|22215.95|22135.95|10
1734959790000|2024-12-23 13:16:30|22218.07|22138.07|22215.13|22135.13|22218.07|22138.07|22215.13|22135.13|10
1734959800000|2024-12-23 13:16:40|22214.91|22134.91|22216.14|22136.14|22216.14|22136.14|22214.51|22134.51|9
1734959810000|2024-12-23 13:16:50|22216.56|22136.56|22214.63|22134.63|22217.35|22137.35|22214.63|22134.63|9
1734959820000|2024-12-23 13:17:00|22214.71|22134.71|22209.36|22129.36|22214.71|22134.71|22209.19|22129.19|10
1734959830000|2024-12-23 13:17:10|22209.8|22129.8|22211.42|22131.42|22211.61|22131.61|22209.16|22129.16|10
1734959840000|2024-12-23 13:17:20|22210.85|22130.85|22209.28|22129.28|22210.96|22130.96|22208.77|22128.77|10
1734959850000|2024-12-23 13:17:30|22209.45|22129.45|22212.99|22132.99|22212.99|22132.99|22209.45|22129.45|10
1734959860000|2024-12-23 13:17:40|22213.03|22133.03|22212.8|22132.8|22214.42|22134.42|22212.8|22132.8|10
1734959870000|2024-12-23 13:17:50|22213.11|22133.11|22215.21|22135.21|22215.21|22135.21|22213.11|22133.11|10
1734959880000|2024-12-23 13:18:00|22215.66|22135.66|22217.06|22137.06|22217.06|22137.06|22215.53|22135.53|9
1734959890000|2024-12-23 13:18:10|22217.04|22137.04|22218.06|22138.06|22218.06|22138.06|22215.65|22135.65|10
1734959900000|2024-12-23 13:18:20|22218.36|22138.36|22223.35|22143.35|22223.35|22143.35|22218.36|22138.36|10
1734959910000|2024-12-23 13:18:30|22223.55|22143.55|22221.05|22141.05|22223.55|22143.55|22220.33|22140.33|10
1734959920000|2024-12-23 13:18:40|22220.68|22140.68|22219.92|22139.92|22220.68|22140.68|22219.92|22139.92|9
1734959930000|2024-12-23 13:18:50|22219.95|22139.95|22217.22|22137.22|22220.9|22140.9|22217.18|22137.18|10
1734959940000|2024-12-23 13:19:00|22216.12|22136.12|22215.38|22135.38|22216.12|22136.12|22213.57|22133.57|10
1734959950000|2024-12-23 13:19:10|22215.92|22135.92|22215.39|22135.39|22216.95|22136.95|22215.39|22135.39|10
1734959960000|2024-12-23 13:19:20|22215.25|22135.25|22220.13|22140.13|22220.13|22140.13|22215.25|22135.25|10
1734959970000|2024-12-23 13:19:30|22220.1|22140.1|22222.72|22142.72|22223.01|22143.01|22219.77|22139.77|10
1734959980000|2024-12-23 13:19:40|22222.69|22142.69|22223.35|22143.35|22223.44|22143.44|22222.69|22142.69|9
1734959990000|2024-12-23 13:19:50|22223.53|22143.53|22218.55|22138.55|22223.53|22143.53|22218.55|22138.55|10
1734960000000|2024-12-23 13:20:00|22218.34|22138.34|22222.26|22142.26|22222.26|22142.26|22217.54|22137.54|10
1734960010000|2024-12-23 13:20:10|22221.42|22141.42|22220.58|22140.58|22221.75|22141.75|22220.32|22140.32|10
1734960020000|2024-12-23 13:20:20|22220.68|22140.68|22222.7|22142.7|22222.7|22142.7|22219.91|22139.91|10
1734960030000|2024-12-23 13:20:30|22222.91|22142.91|22222.26|22142.26|22223.01|22143.01|22222.04|22142.04|10
1734960040000|2024-12-23 13:20:40|22222.29|22142.29|22218.2|22138.2|22222.29|22142.29|22218.14|22138.14|10
1734960050000|2024-12-23 13:20:50|22218.04|22138.04|22218.65|22138.65|22218.92|22138.92|22217.62|22137.62|10
1734960060000|2024-12-23 13:21:00|22218.19|22138.19|22218.69|22138.69|22218.69|22138.69|22217.69|22137.69|10
1734960070000|2024-12-23 13:21:10|22218.65|22138.65|22218.88|22138.88|22219.65|22139.65|22218.65|22138.65|10
1734960080000|2024-12-23 13:21:20|22219.19|22139.19|22220.8|22140.8|22220.88|22140.88|22219|22139|10
1734960090000|2024-12-23 13:21:30|22221.31|22141.31|22221.44|22141.44|22221.45|22141.45|22220.94|22140.94|9
1734960100000|2024-12-23 13:21:40|22222.91|22142.91|22224.96|22144.96|22224.96|22144.96|22222.57|22142.57|10
1734960110000|2024-12-23 13:21:50|22225.11|22145.11|22223.42|22143.42|22225.38|22145.38|22223.42|22143.42|10
1734960120000|2024-12-23 13:22:00|22223.72|22143.72|22220.37|22140.37|22223.86|22143.86|22220.03|22140.03|10
1734960130000|2024-12-23 13:22:10|22220.17|22140.17|22222.06|22142.06|22222.06|22142.06|22220.03|22140.03|10
1734960140000|2024-12-23 13:22:20|22222.03|22142.03|22220.08|22140.08|22222.04|22142.04|22219.46|22139.46|10
1734960150000|2024-12-23 13:22:30|22219.88|22139.88|22218.57|22138.57|22220.82|22140.82|22218.57|22138.57|10
1734960160000|2024-12-23 13:22:40|22218.62|22138.62|22213.51|22133.51|22218.62|22138.62|22213.51|22133.51|10
1734960170000|2024-12-23 13:22:50|22212.53|22132.53|22208.46|22128.46|22212.53|22132.53|22208.46|22128.46|10
1734960180000|2024-12-23 13:23:00|22208.38|22128.38|22203.41|22123.41|22208.38|22128.38|22203.27|22123.27|10
1734960190000|2024-12-23 13:23:10|22203.25|22123.25|22198.13|22118.13|22203.25|22123.25|22197.56|22117.56|10
1734960200000|2024-12-23 13:23:20|22198.28|22118.28|22200.22|22120.22|22200.52|22120.52|22198.18|22118.18|10
1734960210000|2024-12-23 13:23:30|22197.07|22117.07|22199.34|22119.34|22199.34|22119.34|22196.45|22116.45|10
1734960220000|2024-12-23 13:23:40|22199.35|22119.35|22198.95|22118.95|22199.44|22119.44|22198.95|22118.95|10
1734960230000|2024-12-23 13:23:50|22198.91|22118.91|22206.1|22126.1|22206.1|22126.1|22198.91|22118.91|10
1734960240000|2024-12-23 13:24:00|22206.05|22126.05|22209.91|22129.91|22209.91|22129.91|22206.05|22126.05|10
1734960250000|2024-12-23 13:24:10|22210.69|22130.69|22209.08|22129.08|22210.69|22130.69|22209.08|22129.08|10
1734960260000|2024-12-23 13:24:20|22209.2|22129.2|22216.5|22136.5|22216.5|22136.5|22209.2|22129.2|10
1734960270000|2024-12-23 13:24:30|22217.04|22137.04|22215.26|22135.26|22217.42|22137.42|22215.26|22135.26|10
1734960280000|2024-12-23 13:24:40|22214.36|22134.36|22218.85|22138.85|22218.85|22138.85|22214.31|22134.31|10
1734960290000|2024-12-23 13:24:50|22219.38|22139.38|22221.69|22141.69|22221.79|22141.79|22219.38|22139.38|10
1734960300000|2024-12-23 13:25:00|22222.07|22142.07|22222.68|22142.68|22223.78|22143.78|22222.07|22142.07|9
1734960310000|2024-12-23 13:25:10|22222.54|22142.54|22221.35|22141.35|22222.54|22142.54|22220.5|22140.5|10
1734960320000|2024-12-23 13:25:20|22221.15|22141.15|22216.98|22136.98|22221.86|22141.86|22216.98|22136.98|10
1734960330000|2024-12-23 13:25:30|22217.16|22137.16|22212.87|22132.87|22217.16|22137.16|22212.87|22132.87|10
1734960340000|2024-12-23 13:25:40|22213.27|22133.27|22214.4|22134.4|22214.4|22134.4|22213.17|22133.17|9
1734960350000|2024-12-23 13:25:50|22214.45|22134.45|22213.52|22133.52|22215.58|22135.58|22213.52|22133.52|10
1734960360000|2024-12-23 13:26:00|22213.35|22133.35|22214.75|22134.75|22214.75|22134.75|22212.47|22132.47|10
1734960370000|2024-12-23 13:26:10|22213.23|22133.23|22212.39|22132.39|22213.23|22133.23|22212.38|22132.38|10
1734960380000|2024-12-23 13:26:20|22212.98|22132.98|22215.16|22135.16|22215.16|22135.16|22212.7|22132.7|9
1734960390000|2024-12-23 13:26:30|22216.05|22136.05|22216.08|22136.08|22216.08|22136.08|22215.77|22135.77|10
1734960400000|2024-12-23 13:26:40|22216.1|22136.1|22218.34|22138.34|22218.34|22138.34|22216.1|22136.1|10
1734960410000|2024-12-23 13:26:50|22218.35|22138.35|22214.92|22134.92|22218.35|22138.35|22214.05|22134.05|10
1734960420000|2024-12-23 13:27:00|22214.63|22134.63|22214.96|22134.96|22215.29|22135.29|22214.01|22134.01|10
1734960430000|2024-12-23 13:27:10|22215.06|22135.06|22212.5|22132.5|22215.06|22135.06|22212.5|22132.5|10
1734960440000|2024-12-23 13:27:20|22212.61|22132.61|22212.72|22132.72|22212.83|22132.83|22211.92|22131.92|10
1734960450000|2024-12-23 13:27:30|22212.76|22132.76|22218.79|22138.79|22218.79|22138.79|22212.69|22132.69|10
1734960460000|2024-12-23 13:27:40|22218.85|22138.85|22222|22142|22222|22142|22218.85|22138.85|10
1734960470000|2024-12-23 13:27:50|22222.39|22142.39|22220.52|22140.52|22222.39|22142.39|22220.52|22140.52|10
1734960480000|2024-12-23 13:28:00|22220.76|22140.76|22224.86|22144.86|22225.09|22145.09|22220.76|22140.76|10
1734960490000|2024-12-23 13:28:10|22225.2|22145.2|22224.21|22144.21|22225.61|22145.61|22224.21|22144.21|10
1734960500000|2024-12-23 13:28:20|22224.14|22144.14|22225.26|22145.26|22225.26|22145.26|22223.5|22143.5|10
1734960510000|2024-12-23 13:28:30|22225.52|22145.52|22226.96|22146.96|22227.71|22147.71|22225.43|22145.43|10
1734960520000|2024-12-23 13:28:40|22226.65|22146.65|22228.11|22148.11|22228.83|22148.83|22226.65|22146.65|10
1734960530000|2024-12-23 13:28:50|22228.02|22148.02|22227.22|22147.22|22228.15|22148.15|22226.49|22146.49|9
1734960540000|2024-12-23 13:29:00|22227.41|22147.41|22225.35|22145.35|22227.41|22147.41|22225.17|22145.17|10
1734960550000|2024-12-23 13:29:10|22225.21|22145.21|22227.19|22147.19|22227.19|22147.19|22225.06|22145.06|10
1734960560000|2024-12-23 13:29:20|22227.21|22147.21|22228.84|22148.84|22228.84|22148.84|22226.79|22146.79|10
1734960570000|2024-12-23 13:29:30|22228.61|22148.61|22232.19|22152.19|22232.7|22152.7|22228.61|22148.61|10
1734960580000|2024-12-23 13:29:40|22232.32|22152.32|22230.58|22150.58|22232.84|22152.84|22230.58|22150.58|10
1734960590000|2024-12-23 13:29:50|22229.97|22149.97|22229.28|22149.28|22229.97|22149.97|22229.27|22149.27|10
1734960600000|2024-12-23 13:30:00|22229.51|22149.51|22228.8|22148.8|22229.51|22149.51|22228.63|22148.63|10
1734960610000|2024-12-23 13:30:10|22228.46|22148.46|22222.68|22142.68|22229.01|22149.01|22222.68|22142.68|9
1734960620000|2024-12-23 13:30:20|22222.17|22142.17|22225.23|22145.23|22225.23|22145.23|22220.98|22140.98|10
1734960630000|2024-12-23 13:30:30|22225.15|22145.15|22235.21|22155.21|22235.21|22155.21|22225.11|22145.11|10
1734960640000|2024-12-23 13:30:40|22237.78|22157.78|22236.41|22156.41|22238.9|22158.9|22236.09|22156.09|10
1734960650000|2024-12-23 13:30:50|22235.16|22155.16|22231.87|22151.87|22235.16|22155.16|22231.87|22151.87|10
1734960660000|2024-12-23 13:31:00|22231.81|22151.81|22226.99|22146.99|22231.81|22151.81|22226.7|22146.7|8
1734960670000|2024-12-23 13:31:10|22228.2|22148.2|22230.28|22150.28|22230.28|22150.28|22228.2|22148.2|10
1734960680000|2024-12-23 13:31:20|22230.27|22150.27|22225.32|22145.32|22230.27|22150.27|22225.32|22145.32|10
1734960690000|2024-12-23 13:31:30|22220.9|22140.9|22218.48|22138.48|22220.95|22140.95|22218.48|22138.48|10
1734960700000|2024-12-23 13:31:40|22216.52|22136.52|22212.07|22132.07|22217.04|22137.04|22211.87|22131.87|10
1734960710000|2024-12-23 13:31:50|22211.56|22131.56|22206.14|22126.14|22211.56|22131.56|22206.14|22126.14|9
1734960720000|2024-12-23 13:32:00|22205.99|22125.99|22199.91|22119.91|22205.99|22125.99|22199.91|22119.91|10
1734960730000|2024-12-23 13:32:10|22199.56|22119.56|22193.02|22113.02|22199.56|22119.56|22193.02|22113.02|10
1734960740000|2024-12-23 13:32:20|22192.88|22112.88|22179.01|22099.01|22192.88|22112.88|22179.01|22099.01|10
1734960750000|2024-12-23 13:32:30|22175.63|22095.63|22163.41|22083.41|22175.63|22095.63|22163.26|22083.26|10
1734960760000|2024-12-23 13:32:40|22162.89|22082.89|22154.53|22074.53|22162.89|22082.89|22154.53|22074.53|10
1734960770000|2024-12-23 13:32:50|22153.51|22073.51|22141.48|22061.48|22153.51|22073.51|22141.48|22061.48|10
1734960780000|2024-12-23 13:33:00|22142.19|22062.19|22141.62|22061.62|22142.19|22062.19|22140.56|22060.56|9
1734960790000|2024-12-23 13:33:10|22141.96|22061.96|22141.73|22061.73|22141.96|22061.96|22140.13|22060.13|10
1734960800000|2024-12-23 13:33:20|22142.08|22062.08|22145.69|22065.69|22146.7|22066.7|22142.08|22062.08|10
1734960810000|2024-12-23 13:33:30|22145.43|22065.43|22143.64|22063.64|22145.5|22065.5|22142.74|22062.74|10
1734960820000|2024-12-23 13:33:40|22142.65|22062.65|22145.02|22065.02|22145.02|22065.02|22141.58|22061.58|10
1734960830000|2024-12-23 13:33:50|22146.07|22066.07|22147.77|22067.77|22148.16|22068.16|22146.07|22066.07|9
1734960840000|2024-12-23 13:34:00|22147.62|22067.62|22144.93|22064.93|22147.89|22067.89|22144.93|22064.93|10
1734960850000|2024-12-23 13:34:10|22144.63|22064.63|22139.08|22059.08|22144.63|22064.63|22139.08|22059.08|10
1734960860000|2024-12-23 13:34:20|22138.97|22058.97|22137.21|22057.21|22139.47|22059.47|22137.21|22057.21|10
1734960870000|2024-12-23 13:34:30|22137.15|22057.15|22130.15|22050.15|22137.15|22057.15|22129.44|22049.44|9
1734960880000|2024-12-23 13:34:40|22130.27|22050.27|22127.2|22047.2|22130.27|22050.27|22127.2|22047.2|9
1734960890000|2024-12-23 13:34:50|22127.07|22047.07|22130.21|22050.21|22130.21|22050.21|22127.07|22047.07|10
1734960900000|2024-12-23 13:35:00|22131.3|22051.3|22131.13|22051.13|22133.05|22053.05|22129.68|22049.68|10
1734960910000|2024-12-23 13:35:10|22133.44|22053.44|22139.14|22059.14|22140.44|22060.44|22133.44|22053.44|10
1734960920000|2024-12-23 13:35:20|22139.29|22059.29|22138.76|22058.76|22139.58|22059.58|22138.17|22058.17|10
1734960930000|2024-12-23 13:35:30|22138.55|22058.55|22135.56|22055.56|22138.69|22058.69|22135.56|22055.56|10
1734960940000|2024-12-23 13:35:40|22134.53|22054.53|22134.92|22054.92|22135.13|22055.13|22133.53|22053.53|10
1734960950000|2024-12-23 13:35:50|22134.45|22054.45|22130.47|22050.47|22134.99|22054.99|22130.47|22050.47|10
1734960960000|2024-12-23 13:36:00|22129.78|22049.78|22119.63|22039.63|22129.78|22049.78|22119.63|22039.63|10
1734960970000|2024-12-23 13:36:10|22118.11|22038.11|22098.18|22018.18|22118.11|22038.11|22098.18|22018.18|10
1734960980000|2024-12-23 13:36:20|22095.41|22015.41|22088.16|22008.16|22095.41|22015.41|22087.92|22007.92|10
1734960990000|2024-12-23 13:36:30|22086.7|22006.7|22088.96|22008.96|22089.05|22009.05|22086.23|22006.23|10
1734961000000|2024-12-23 13:36:40|22087.55|22007.55|22083.7|22003.7|22087.55|22007.55|22083.7|22003.7|10
1734961010000|2024-12-23 13:36:50|22083.43|22003.43|22077.41|21997.41|22083.43|22003.43|22077.27|21997.27|10
1734961020000|2024-12-23 13:37:00|22076.91|21996.91|22073.42|21993.42|22077.35|21997.35|22073.42|21993.42|10
1734961030000|2024-12-23 13:37:10|22071.01|21991.01|22067.48|21987.48|22071.01|21991.01|22066.68|21986.68|10
1734961040000|2024-12-23 13:37:20|22068.64|21988.64|22073.91|21993.91|22074.94|21994.94|22068.64|21988.64|10
1734961050000|2024-12-23 13:37:30|22074.23|21994.23|22070.12|21990.12|22075.85|21995.85|22069.74|21989.74|10
1734961060000|2024-12-23 13:37:40|22070.19|21990.19|22073.24|21993.24|22073.24|21993.24|22070.11|21990.11|10
1734961070000|2024-12-23 13:37:50|22073.42|21993.42|22072.91|21992.91|22073.42|21993.42|22070.34|21990.34|10
1734961080000|2024-12-23 13:38:00|22073.24|21993.24|22072.3|21992.3|22075.7|21995.7|22071.94|21991.94|10
1734961090000|2024-12-23 13:38:10|22072.03|21992.03|22073.91|21993.91|22074.77|21994.77|22071.97|21991.97|10
1734961100000|2024-12-23 13:38:20|22073.84|21993.84|22070.11|21990.11|22074.58|21994.58|22070.11|21990.11|10
1734961110000|2024-12-23 13:38:30|22069.78|21989.78|22067.42|21987.42|22069.78|21989.78|22067.42|21987.42|10
1734961120000|2024-12-23 13:38:40|22065.52|21985.52|22067.61|21987.61|22068.35|21988.35|22065.44|21985.44|10
1734961130000|2024-12-23 13:38:50|22066.36|21986.36|22052.29|21972.29|22066.36|21986.36|22052.29|21972.29|10
1734961140000|2024-12-23 13:39:00|22050.9|21970.9|22046.56|21966.56|22050.98|21970.98|22046.56|21966.56|10
1734961150000|2024-12-23 13:39:10|22046.79|21966.79|22050.57|21970.57|22050.57|21970.57|22046.5|21966.5|10
1734961160000|2024-12-23 13:39:20|22050.89|21970.89|22054.84|21974.84|22057.65|21977.65|22050.89|21970.89|10
1734961170000|2024-12-23 13:39:30|22055.29|21975.29|22054.4|21974.4|22055.29|21975.29|22054.32|21974.32|10
1734961180000|2024-12-23 13:39:40|22054.52|21974.52|22059.16|21979.16|22059.16|21979.16|22054.28|21974.28|10
1734961190000|2024-12-23 13:39:50|22059.72|21979.72|22067.28|21987.28|22067.61|21987.61|22059.72|21979.72|10
1734961200000|2024-12-23 13:40:00|22067.06|21987.06|22065.83|21985.83|22067.69|21987.69|22065.17|21985.17|10
1734961210000|2024-12-23 13:40:10|22065.74|21985.74|22064.12|21984.12|22066.58|21986.58|22064.12|21984.12|10
1734961220000|2024-12-23 13:40:20|22063.08|21983.08|22059.26|21979.26|22063.08|21983.08|22059.18|21979.18|10
1734961230000|2024-12-23 13:40:30|22058.66|21978.66|22050.88|21970.88|22058.77|21978.77|22050.88|21970.88|10
1734961240000|2024-12-23 13:40:40|22051.09|21971.09|22039.45|21959.45|22051.09|21971.09|22038.76|21958.76|10
1734961250000|2024-12-23 13:40:50|22040.3|21960.3|22040.69|21960.69|22041.06|21961.06|22039.57|21959.57|10
1734961260000|2024-12-23 13:41:00|22040.65|21960.65|22034.27|21954.27|22040.65|21960.65|22033.45|21953.45|10
1734961270000|2024-12-23 13:41:10|22034.59|21954.59|22034.84|21954.84|22036.65|21956.65|22031.08|21951.08|10
1734961280000|2024-12-23 13:41:20|22034.64|21954.64|22045.84|21965.84|22045.84|21965.84|22034.64|21954.64|10
1734961290000|2024-12-23 13:41:30|22046.83|21966.83|22047.97|21967.97|22049.3|21969.3|22046.83|21966.83|10
1734961300000|2024-12-23 13:41:40|22047.56|21967.56|22046.7|21966.7|22048.26|21968.26|22046.09|21966.09|10
1734961310000|2024-12-23 13:41:50|22047.2|21967.2|22045.75|21965.75|22047.88|21967.88|22045.59|21965.59|10
1734961320000|2024-12-23 13:42:00|22044.91|21964.91|22035.74|21955.74|22044.91|21964.91|22035.74|21955.74|10
1734961330000|2024-12-23 13:42:10|22034.91|21954.91|22032.41|21952.41|22034.91|21954.91|22032.27|21952.27|10
1734961340000|2024-12-23 13:42:20|22032.43|21952.43|22037.05|21957.05|22037.05|21957.05|22032.43|21952.43|9
1734961350000|2024-12-23 13:42:30|22035.97|21955.97|22031.57|21951.57|22035.97|21955.97|22029.37|21949.37|10
1734961360000|2024-12-23 13:42:40|22032.01|21952.01|22031.5|21951.5|22033.47|21953.47|22031.18|21951.18|10
1734961370000|2024-12-23 13:42:50|22031.85|21951.85|22027.21|21947.21|22032.03|21952.03|22027.21|21947.21|10
1734961380000|2024-12-23 13:43:00|22024.87|21944.87|22023.28|21943.28|22025.73|21945.73|22023.28|21943.28|9
1734961390000|2024-12-23 13:43:10|22022.24|21942.24|22016.86|21936.86|22022.24|21942.24|22016.86|21936.86|10
1734961400000|2024-12-23 13:43:20|22017.09|21937.09|22013.95|21933.95|22017.38|21937.38|22013.69|21933.69|10
1734961410000|2024-12-23 13:43:30|22015.23|21935.23|22017.33|21937.33|22017.33|21937.33|22015.23|21935.23|9
1734961420000|2024-12-23 13:43:40|22017.57|21937.57|22025.37|21945.37|22025.93|21945.93|22017.57|21937.57|10
1734961430000|2024-12-23 13:43:50|22024.79|21944.79|22023.99|21943.99|22025.56|21945.56|22023.05|21943.05|9
1734961440000|2024-12-23 13:44:00|22023.94|21943.94|22023.38|21943.38|22023.94|21943.94|22022.14|21942.14|10
1734961450000|2024-12-23 13:44:10|22022.72|21942.72|22022.32|21942.32|22022.72|21942.72|22019.94|21939.94|10
1734961460000|2024-12-23 13:44:20|22022.96|21942.96|22029.19|21949.19|22029.19|21949.19|22022.91|21942.91|10
1734961470000|2024-12-23 13:44:30|22028.88|21948.88|22038.95|21958.95|22038.95|21958.95|22028.88|21948.88|10
1734961480000|2024-12-23 13:44:40|22038.94|21958.94|22045.89|21965.89|22046.5|21966.5|22038.94|21958.94|9
1734961490000|2024-12-23 13:44:50|22044.33|21964.33|22040.67|21960.67|22044.33|21964.33|22040.67|21960.67|10
1734961500000|2024-12-23 13:45:00|22040.57|21960.57|22035.34|21955.34|22041.35|21961.35|22034.53|21954.53|10
1734961510000|2024-12-23 13:45:10|22035.54|21955.54|22033.16|21953.16|22035.58|21955.58|22032.02|21952.02|10
1734961520000|2024-12-23 13:45:20|22034.05|21954.05|22052.41|21972.41|22052.41|21972.41|22034.05|21954.05|10
1734961530000|2024-12-23 13:45:30|22051.71|21971.71|22056.58|21976.58|22056.61|21976.61|22051.17|21971.17|10
1734961540000|2024-12-23 13:45:40|22058.34|21978.34|22057.92|21977.92|22059.07|21979.07|22056.67|21976.67|10
1734961550000|2024-12-23 13:45:50|22059.31|21979.31|22077.18|21997.18|22077.18|21997.18|22059.31|21979.31|10
1734961560000|2024-12-23 13:46:00|22077.63|21997.63|22079.47|21999.47|22081.1|22001.1|22077.63|21997.63|10
1734961570000|2024-12-23 13:46:10|22080|22000|22093.11|22013.11|22093.11|22013.11|22079.87|21999.87|9
1734961580000|2024-12-23 13:46:20|22093.5|22013.5|22090.26|22010.26|22093.5|22013.5|22089.92|22009.92|10
1734961590000|2024-12-23 13:46:30|22090.09|22010.09|22094.2|22014.2|22094.2|22014.2|22090.08|22010.08|10
1734961600000|2024-12-23 13:46:40|22094.17|22014.17|22095.3|22015.3|22096.86|22016.86|22093.92|22013.92|10
1734961610000|2024-12-23 13:46:50|22093.6|22013.6|22088.39|22008.39|22093.6|22013.6|22087.47|22007.47|10
1734961620000|2024-12-23 13:47:00|22088.04|22008.04|22087.85|22007.85|22088.04|22008.04|22086.29|22006.29|10
1734961630000|2024-12-23 13:47:10|22087.49|22007.49|22089.93|22009.93|22090.42|22010.42|22086.49|22006.49|10
1734961640000|2024-12-23 13:47:20|22092.73|22012.73|22091.55|22011.55|22092.73|22012.73|22091.55|22011.55|10
1734961650000|2024-12-23 13:47:30|22091.91|22011.91|22094.81|22014.81|22096.43|22016.43|22087.64|22007.64|10
1734961660000|2024-12-23 13:47:40|22093.84|22013.84|22088.51|22008.51|22093.84|22013.84|22088.51|22008.51|10
1734961670000|2024-12-23 13:47:50|22088.32|22008.32|22088.84|22008.84|22089.14|22009.14|22088.04|22008.04|9
1734961680000|2024-12-23 13:48:00|22089.5|22009.5|22089.15|22009.15|22093.6|22013.6|22088.2|22008.2|10
1734961690000|2024-12-23 13:48:10|22089.75|22009.75|22088.27|22008.27|22089.95|22009.95|22087.2|22007.2|10
1734961700000|2024-12-23 13:48:20|22088.52|22008.52|22084.47|22004.47|22088.62|22008.62|22084.47|22004.47|10
1734961710000|2024-12-23 13:48:30|22084.15|22004.15|22077.52|21997.52|22084.15|22004.15|22076.52|21996.52|10
1734961720000|2024-12-23 13:48:40|22077.31|21997.31|22074.22|21994.22|22077.53|21997.53|22074.22|21994.22|9
1734961730000|2024-12-23 13:48:50|22074.56|21994.56|22072.5|21992.5|22074.56|21994.56|22070.21|21990.21|10
1734961740000|2024-12-23 13:49:00|22072.38|21992.38|22063.5|21983.5|22072.38|21992.38|22063.5|21983.5|10
1734961750000|2024-12-23 13:49:10|22063.28|21983.28|22059.69|21979.69|22063.28|21983.28|22058.19|21978.19|10
1734961760000|2024-12-23 13:49:20|22060.37|21980.37|22065.6|21985.6|22065.6|21985.6|22060.37|21980.37|10
1734961770000|2024-12-23 13:49:30|22066.68|21986.68|22077.25|21997.25|22077.25|21997.25|22066.68|21986.68|10
1734961780000|2024-12-23 13:49:40|22077.83|21997.83|22075.54|21995.54|22078.11|21998.11|22075.31|21995.31|10
1734961790000|2024-12-23 13:49:50|22075.48|21995.48|22073.33|21993.33|22075.48|21995.48|22073.01|21993.01|10
1734961800000|2024-12-23 13:50:00|22072.5|21992.5|22067.35|21987.35|22072.5|21992.5|22067.19|21987.19|10
1734961810000|2024-12-23 13:50:10|22066.63|21986.63|22062.47|21982.47|22066.63|21986.63|22062.47|21982.47|10
1734961820000|2024-12-23 13:50:20|22061.62|21981.62|22057.33|21977.33|22061.62|21981.62|22057.33|21977.33|10
1734961830000|2024-12-23 13:50:30|22057.62|21977.62|22063.67|21983.67|22063.67|21983.67|22057.62|21977.62|10
1734961840000|2024-12-23 13:50:40|22065.01|21985.01|22071.06|21991.06|22071.56|21991.56|22064.68|21984.68|10
1734961850000|2024-12-23 13:50:50|22070.23|21990.23|22071.84|21991.84|22072.04|21992.04|22070.14|21990.14|10
1734961860000|2024-12-23 13:51:00|22072.3|21992.3|22070.11|21990.11|22072.6|21992.6|22070.11|21990.11|10
1734961870000|2024-12-23 13:51:10|22067.39|21987.39|22059.85|21979.85|22067.61|21987.61|22059.85|21979.85|10
1734961880000|2024-12-23 13:51:20|22059.67|21979.67|22064.18|21984.18|22064.18|21984.18|22059.39|21979.39|10
1734961890000|2024-12-23 13:51:30|22064.88|21984.88|22063.81|21983.81|22065.65|21985.65|22062.66|21982.66|10
1734961900000|2024-12-23 13:51:40|22063.88|21983.88|22061.95|21981.95|22063.88|21983.88|22061.95|21981.95|10
1734961910000|2024-12-23 13:51:50|22062.33|21982.33|22061.4|21981.4|22063.25|21983.25|22061.4|21981.4|10
1734961920000|2024-12-23 13:52:00|22060.55|21980.55|22058.15|21978.15|22060.55|21980.55|22056.83|21976.83|10
1734961930000|2024-12-23 13:52:10|22055.63|21975.63|22053.19|21973.19|22055.63|21975.63|22053.12|21973.12|10
1734961940000|2024-12-23 13:52:20|22053.49|21973.49|22051.65|21971.65|22054.65|21974.65|22051.35|21971.35|10
1734961950000|2024-12-23 13:52:30|22051.61|21971.61|22042.04|21962.04|22051.61|21971.61|22042.04|21962.04|10
1734961960000|2024-12-23 13:52:40|22042.88|21962.88|22041.03|21961.03|22042.89|21962.89|22040.46|21960.46|10
1734961970000|2024-12-23 13:52:50|22040.71|21960.71|22035.99|21955.99|22040.71|21960.71|22035.99|21955.99|10
1734961980000|2024-12-23 13:53:00|22036.09|21956.09|22046.74|21966.74|22046.74|21966.74|22036.09|21956.09|10
1734961990000|2024-12-23 13:53:10|22046.88|21966.88|22042.8|21962.8|22048.09|21968.09|22042.8|21962.8|10
1734962000000|2024-12-23 13:53:20|22043.16|21963.16|22044.08|21964.08|22044.74|21964.74|22043.16|21963.16|10
1734962010000|2024-12-23 13:53:30|22043.66|21963.66|22044.66|21964.66|22044.66|21964.66|22043.26|21963.26|9
1734962020000|2024-12-23 13:53:40|22044.86|21964.86|22045.54|21965.54|22045.86|21965.86|22044.86|21964.86|10
1734962030000|2024-12-23 13:53:50|22045.71|21965.71|22051.49|21971.49|22051.49|21971.49|22044.91|21964.91|10
1734962040000|2024-12-23 13:54:00|22052.55|21972.55|22049.77|21969.77|22053.2|21973.2|22049.73|21969.73|10
1734962050000|2024-12-23 13:54:10|22049.71|21969.71|22051.22|21971.22|22051.22|21971.22|22049.52|21969.52|10
1734962060000|2024-12-23 13:54:20|22052.16|21972.16|22054.15|21974.15|22054.35|21974.35|22052.16|21972.16|10
1734962070000|2024-12-23 13:54:30|22054.44|21974.44|22058.99|21978.99|22058.99|21978.99|22054.44|21974.44|10
1734962080000|2024-12-23 13:54:40|22058.95|21978.95|22057.84|21977.84|22059.11|21979.11|22057.84|21977.84|10
1734962090000|2024-12-23 13:54:50|22057.62|21977.62|22055.14|21975.14|22057.62|21977.62|22055.14|21975.14|9
1734962100000|2024-12-23 13:55:00|22054.74|21974.74|22049.65|21969.65|22054.74|21974.74|22049.65|21969.65|10
1734962110000|2024-12-23 13:55:10|22050.7|21970.7|22054.18|21974.18|22054.18|21974.18|22050.52|21970.52|10
1734962120000|2024-12-23 13:55:20|22055.37|21975.37|22061.34|21981.34|22063.82|21983.82|22055.37|21975.37|10
1734962130000|2024-12-23 13:55:30|22059.49|21979.49|22062.48|21982.48|22062.48|21982.48|22059.49|21979.49|10
1734962140000|2024-12-23 13:55:40|22063.72|21983.72|22061.32|21981.32|22065.25|21985.25|22061.32|21981.32|10
1734962150000|2024-12-23 13:55:50|22060.8|21980.8|22060.31|21980.31|22062.15|21982.15|22060.31|21980.31|10
1734962160000|2024-12-23 13:56:00|22060.14|21980.14|22057.08|21977.08|22060.14|21980.14|22056.33|21976.33|10
1734962170000|2024-12-23 13:56:10|22058.39|21978.39|22063.46|21983.46|22063.93|21983.93|22058.39|21978.39|10
1734962180000|2024-12-23 13:56:20|22063.26|21983.26|22067|21987|22068.16|21988.16|22063.26|21983.26|10
1734962190000|2024-12-23 13:56:30|22067.4|21987.4|22064.12|21984.12|22067.4|21987.4|22062.25|21982.25|10
1734962200000|2024-12-23 13:56:40|22064.01|21984.01|22066.85|21986.85|22066.85|21986.85|22063.77|21983.77|10
1734962210000|2024-12-23 13:56:50|22068.03|21988.03|22073.37|21993.37|22073.53|21993.53|22068.03|21988.03|10
1734962220000|2024-12-23 13:57:00|22073.34|21993.34|22073.85|21993.85|22075.31|21995.31|22073.16|21993.16|10
1734962230000|2024-12-23 13:57:10|22073.76|21993.76|22072.51|21992.51|22074.08|21994.08|22072.37|21992.37|10
1734962240000|2024-12-23 13:57:20|22071.96|21991.96|22069.71|21989.71|22072.46|21992.46|22069.71|21989.71|10
1734962250000|2024-12-23 13:57:30|22068.54|21988.54|22066.22|21986.22|22068.83|21988.83|22066.22|21986.22|10
1734962260000|2024-12-23 13:57:40|22065.49|21985.49|22068.16|21988.16|22068.16|21988.16|22064.12|21984.12|10
1734962270000|2024-12-23 13:57:50|22067.99|21987.99|22068.09|21988.09|22068.89|21988.89|22067.9|21987.9|10
1734962280000|2024-12-23 13:58:00|22068.04|21988.04|22064.52|21984.52|22068.12|21988.12|22064.41|21984.41|10
1734962290000|2024-12-23 13:58:10|22064.49|21984.49|22069.13|21989.13|22069.13|21989.13|22064.09|21984.09|10
1734962300000|2024-12-23 13:58:20|22069.26|21989.26|22071.2|21991.2|22071.2|21991.2|22069.26|21989.26|10
1734962310000|2024-12-23 13:58:30|22071.41|21991.41|22069.59|21989.59|22072.45|21992.45|22069.59|21989.59|10
1734962320000|2024-12-23 13:58:40|22069.39|21989.39|22065.01|21985.01|22069.39|21989.39|22064.88|21984.88|10
1734962330000|2024-12-23 13:58:50|22065.78|21985.78|22063.94|21983.94|22066.07|21986.07|22063.94|21983.94|10
1734962340000|2024-12-23 13:59:00|22063.81|21983.81|22057.65|21977.65|22063.81|21983.81|22057.65|21977.65|10
1734962350000|2024-12-23 13:59:10|22057.36|21977.36|22052.58|21972.58|22057.39|21977.39|22052.58|21972.58|10
1734962360000|2024-12-23 13:59:20|22051.6|21971.6|22054.1|21974.1|22054.36|21974.36|22051.6|21971.6|10
1734962370000|2024-12-23 13:59:30|22054.54|21974.54|22058.61|21978.61|22058.61|21978.61|22054.06|21974.06|10
1734962380000|2024-12-23 13:59:40|22059.1|21979.1|22062.03|21982.03|22062.03|21982.03|22058.67|21978.67|10
1734962390000|2024-12-23 13:59:50|22061.81|21981.81|22061.27|21981.27|22063.27|21983.27|22061.27|21981.27|9
1734962400000|2024-12-23 14:00:00|22060.89|21980.89|22058|21978|22060.89|21980.89|22058|21978|10
1734962410000|2024-12-23 14:00:10|22058.21|21978.21|22059.31|21979.31|22059.31|21979.31|22056.43|21976.43|10
1734962420000|2024-12-23 14:00:20|22059.81|21979.81|22065.06|21985.06|22065.06|21985.06|22057.79|21977.79|10
1734962430000|2024-12-23 14:00:30|22065.82|21985.82|22069.84|21989.84|22070.21|21990.21|22065.82|21985.82|10
1734962440000|2024-12-23 14:00:40|22070.38|21990.38|22076.93|21996.93|22076.93|21996.93|22070.38|21990.38|10
1734962450000|2024-12-23 14:00:50|22078.72|21998.72|22082.46|22002.46|22082.46|22002.46|22078.72|21998.72|10
1734962460000|2024-12-23 14:01:00|22082.33|22002.33|22070.53|21990.53|22082.48|22002.48|22070.53|21990.53|10
1734962470000|2024-12-23 14:01:10|22070.61|21990.61|22073.13|21993.13|22073.13|21993.13|22069.42|21989.42|10
1734962480000|2024-12-23 14:01:20|22073.1|21993.1|22074.92|21994.92|22074.92|21994.92|22072.66|21992.66|10
1734962490000|2024-12-23 14:01:30|22075.39|21995.39|22079.27|21999.27|22079.27|21999.27|22075.39|21995.39|10
1734962500000|2024-12-23 14:01:40|22080.48|22000.48|22078.2|21998.2|22080.74|22000.74|22078.2|21998.2|10
1734962510000|2024-12-23 14:01:50|22077.27|21997.27|22072.18|21992.18|22077.27|21997.27|22071.84|21991.84|10
1734962520000|2024-12-23 14:02:00|22071.76|21991.76|22069.05|21989.05|22071.76|21991.76|22069.01|21989.01|10
1734962530000|2024-12-23 14:02:10|22068.91|21988.91|22072.75|21992.75|22073|21993|22068.91|21988.91|10
1734962540000|2024-12-23 14:02:20|22073.7|21993.7|22073.09|21993.09|22073.7|21993.7|22071.7|21991.7|10
1734962550000|2024-12-23 14:02:30|22073.17|21993.17|22081.7|22001.7|22081.7|22001.7|22072.44|21992.44|10
1734962560000|2024-12-23 14:02:40|22081.48|22001.48|22086.89|22006.89|22087.57|22007.57|22081.48|22001.48|10
1734962570000|2024-12-23 14:02:50|22086.61|22006.61|22089.86|22009.86|22090.37|22010.37|22086.37|22006.37|10
1734962580000|2024-12-23 14:03:00|22090.18|22010.18|22104.37|22024.37|22104.37|22024.37|22090.18|22010.18|10
1734962590000|2024-12-23 14:03:10|22103.68|22023.68|22114.73|22034.73|22114.73|22034.73|22103.68|22023.68|10
1734962600000|2024-12-23 14:03:20|22117.01|22037.01|22123.37|22043.37|22124.26|22044.26|22117.01|22037.01|10
1734962610000|2024-12-23 14:03:30|22123.48|22043.48|22119.21|22039.21|22125.71|22045.71|22119.21|22039.21|10
1734962620000|2024-12-23 14:03:40|22118.07|22038.07|22106.65|22026.65|22118.07|22038.07|22106.65|22026.65|10
1734962630000|2024-12-23 14:03:50|22105.14|22025.14|22100.68|22020.68|22105.36|22025.36|22100.68|22020.68|10
1734962640000|2024-12-23 14:04:00|22100.75|22020.75|22104.41|22024.41|22104.41|22024.41|22097.93|22017.93|10
1734962650000|2024-12-23 14:04:10|22105.21|22025.21|22114.07|22034.07|22114.31|22034.31|22105.21|22025.21|10
1734962660000|2024-12-23 14:04:20|22115.96|22035.96|22120.28|22040.28|22120.28|22040.28|22115.96|22035.96|10
1734962670000|2024-12-23 14:04:30|22120.8|22040.8|22121.35|22041.35|22122.05|22042.05|22119.91|22039.91|10
1734962680000|2024-12-23 14:04:40|22121.63|22041.63|22125.69|22045.69|22126.04|22046.04|22121.63|22041.63|10
1734962690000|2024-12-23 14:04:50|22125.71|22045.71|22127.9|22047.9|22129.17|22049.17|22125.46|22045.46|10
1734962700000|2024-12-23 14:05:00|22128.7|22048.7|22130.8|22050.8|22131.17|22051.17|22128.7|22048.7|10
1734962710000|2024-12-23 14:05:10|22131.12|22051.12|22139.53|22059.53|22139.53|22059.53|22130.68|22050.68|10
1734962720000|2024-12-23 14:05:20|22139.5|22059.5|22142.34|22062.34|22142.34|22062.34|22139.5|22059.5|10
1734962730000|2024-12-23 14:05:30|22145.25|22065.25|22160.83|22080.83|22160.83|22080.83|22145.25|22065.25|10
1734962740000|2024-12-23 14:05:40|22159.35|22079.35|22176.11|22096.11|22176.11|22096.11|22159.35|22079.35|10
1734962750000|2024-12-23 14:05:50|22176.5|22096.5|22187.81|22107.81|22187.81|22107.81|22176.5|22096.5|10
1734962760000|2024-12-23 14:06:00|22189.22|22109.22|22190.58|22110.58|22190.58|22110.58|22187.54|22107.54|10
1734962770000|2024-12-23 14:06:10|22192.82|22112.82|22192.57|22112.57|22192.82|22112.82|22191.53|22111.53|10
1734962780000|2024-12-23 14:06:20|22194|22114|22197.31|22117.31|22197.49|22117.49|22194|22114|10
1734962790000|2024-12-23 14:06:30|22197.48|22117.48|22201.54|22121.54|22202.2|22122.2|22197.48|22117.48|10
1734962800000|2024-12-23 14:06:40|22201.77|22121.77|22202.02|22122.02|22202.4|22122.4|22201.51|22121.51|10
1734962810000|2024-12-23 14:06:50|22200.88|22120.88|22196.32|22116.32|22200.88|22120.88|22196|22116|10
1734962820000|2024-12-23 14:07:00|22196.16|22116.16|22196.74|22116.74|22196.74|22116.74|22192.17|22112.17|10
1734962830000|2024-12-23 14:07:10|22195.53|22115.53|22197.53|22117.53|22197.53|22117.53|22194.85|22114.85|10
1734962840000|2024-12-23 14:07:20|22197.8|22117.8|22197.92|22117.92|22199.69|22119.69|22197.52|22117.52|10
1734962850000|2024-12-23 14:07:30|22197.06|22117.06|22195.47|22115.47|22197.06|22117.06|22195.47|22115.47|10
1734962860000|2024-12-23 14:07:40|22194.66|22114.66|22192.02|22112.02|22194.66|22114.66|22192.02|22112.02|10
1734962870000|2024-12-23 14:07:50|22188.96|22108.96|22190.36|22110.36|22190.36|22110.36|22187.63|22107.63|10
1734962880000|2024-12-23 14:08:00|22190.05|22110.05|22193.1|22113.1|22194.12|22114.12|22189.68|22109.68|10
1734962890000|2024-12-23 14:08:10|22193.01|22113.01|22190|22110|22194.67|22114.67|22189.8|22109.8|10
1734962900000|2024-12-23 14:08:20|22189.61|22109.61|22186.85|22106.85|22189.61|22109.61|22185.02|22105.02|10
1734962910000|2024-12-23 14:08:30|22186.3|22106.3|22189.79|22109.79|22189.79|22109.79|22186.3|22106.3|10
1734962920000|2024-12-23 14:08:40|22191.59|22111.59|22198.01|22118.01|22198.01|22118.01|22191.59|22111.59|10
1734962930000|2024-12-23 14:08:50|22198.47|22118.47|22200.21|22120.21|22200.21|22120.21|22198.47|22118.47|10
1734962940000|2024-12-23 14:09:00|22200.31|22120.31|22214.46|22134.46|22214.46|22134.46|22200.31|22120.31|10
1734962950000|2024-12-23 14:09:10|22215.56|22135.56|22217.12|22137.12|22217.79|22137.79|22215.3|22135.3|10
1734962960000|2024-12-23 14:09:20|22218.25|22138.25|22214.37|22134.37|22218.25|22138.25|22214.32|22134.32|10
1734962970000|2024-12-23 14:09:30|22213.89|22133.89|22208.32|22128.32|22213.89|22133.89|22208.01|22128.01|9
1734962980000|2024-12-23 14:09:40|22207.75|22127.75|22199.24|22119.24|22207.75|22127.75|22199.12|22119.12|10
1734962990000|2024-12-23 14:09:50|22197.82|22117.82|22192.43|22112.43|22197.82|22117.82|22191.98|22111.98|10
1734963000000|2024-12-23 14:10:00|22191.34|22111.34|22191.84|22111.84|22191.84|22111.84|22188.51|22108.51|10
1734963010000|2024-12-23 14:10:10|22191.39|22111.39|22186.25|22106.25|22191.39|22111.39|22186.25|22106.25|10
1734963020000|2024-12-23 14:10:20|22185.31|22105.31|22185.64|22105.64|22185.64|22105.64|22183.73|22103.73|10
1734963030000|2024-12-23 14:10:30|22184.56|22104.56|22185.56|22105.56|22185.9|22105.9|22182.88|22102.88|10
1734963040000|2024-12-23 14:10:40|22185.62|22105.62|22183.6|22103.6|22185.62|22105.62|22183.25|22103.25|10
1734963050000|2024-12-23 14:10:50|22186.54|22106.54|22187.05|22107.05|22187.6|22107.6|22186.17|22106.17|10
1734963060000|2024-12-23 14:11:00|22187.09|22107.09|22192.14|22112.14|22192.14|22112.14|22187.09|22107.09|10
1734963070000|2024-12-23 14:11:10|22192.52|22112.52|22192.11|22112.11|22192.79|22112.79|22190.41|22110.41|10
1734963080000|2024-12-23 14:11:20|22192.31|22112.31|22190.43|22110.43|22192.71|22112.71|22190.43|22110.43|10
1734963090000|2024-12-23 14:11:30|22190.23|22110.23|22194.03|22114.03|22194.03|22114.03|22190.23|22110.23|10
1734963100000|2024-12-23 14:11:40|22196.11|22116.11|22200.83|22120.83|22202.28|22122.28|22196.11|22116.11|10
1734963110000|2024-12-23 14:11:50|22201.98|22121.98|22205.95|22125.95|22205.95|22125.95|22201.98|22121.98|10
1734963120000|2024-12-23 14:12:00|22205.76|22125.76|22205.62|22125.62|22207.75|22127.75|22205.62|22125.62|10
1734963130000|2024-12-23 14:12:10|22203.84|22123.84|22206.83|22126.83|22207.01|22127.01|22203.84|22123.84|10
1734963140000|2024-12-23 14:12:20|22207.04|22127.04|22206.48|22126.48|22208.07|22128.07|22206.48|22126.48|9
1734963150000|2024-12-23 14:12:30|22206.77|22126.77|22205.09|22125.09|22207.22|22127.22|22205.09|22125.09|10
1734963160000|2024-12-23 14:12:40|22205.11|22125.11|22204.76|22124.76|22205.65|22125.65|22204.31|22124.31|9
1734963170000|2024-12-23 14:12:50|22205.67|22125.67|22206.42|22126.42|22206.61|22126.61|22205.67|22125.67|10
1734963180000|2024-12-23 14:13:00|22206.16|22126.16|22204.33|22124.33|22206.46|22126.46|22204.09|22124.09|10
1734963190000|2024-12-23 14:13:10|22204.31|22124.31|22200.95|22120.95|22204.49|22124.49|22200.95|22120.95|10
1734963200000|2024-12-23 14:13:20|22200.85|22120.85|22199.3|22119.3|22200.85|22120.85|22197.71|22117.71|10
1734963210000|2024-12-23 14:13:30|22197.72|22117.72|22196.7|22116.7|22197.91|22117.91|22196.7|22116.7|10
1734963220000|2024-12-23 14:13:40|22196.49|22116.49|22197.13|22117.13|22197.14|22117.14|22196.34|22116.34|9
1734963230000|2024-12-23 14:13:50|22197.12|22117.12|22197.1|22117.1|22197.12|22117.12|22195.39|22115.39|10
1734963240000|2024-12-23 14:14:00|22197.23|22117.23|22190.69|22110.69|22197.23|22117.23|22190.69|22110.69|10
1734963250000|2024-12-23 14:14:10|22190.54|22110.54|22187.64|22107.64|22191.46|22111.46|22187.64|22107.64|9
1734963260000|2024-12-23 14:14:20|22188.58|22108.58|22190.04|22110.04|22191.26|22111.26|22188.58|22108.58|10
1734963270000|2024-12-23 14:14:30|22189.82|22109.82|22189.9|22109.9|22189.9|22109.9|22188.94|22108.94|9
1734963280000|2024-12-23 14:14:40|22190.02|22110.02|22190.24|22110.24|22190.35|22110.35|22189.88|22109.88|10
1734963290000|2024-12-23 14:14:50|22189.94|22109.94|22183.82|22103.82|22190.4|22110.4|22183.82|22103.82|10
1734963300000|2024-12-23 14:15:00|22183.45|22103.45|22179.12|22099.12|22184.51|22104.51|22179.12|22099.12|10
1734963310000|2024-12-23 14:15:10|22180.03|22100.03|22185.77|22105.77|22185.77|22105.77|22178.74|22098.74|10
1734963320000|2024-12-23 14:15:20|22186.59|22106.59|22192.57|22112.57|22192.57|22112.57|22186.59|22106.59|10
1734963330000|2024-12-23 14:15:30|22193.07|22113.07|22193.9|22113.9|22194.22|22114.22|22193.07|22113.07|10
1734963340000|2024-12-23 14:15:40|22194.88|22114.88|22204.27|22124.27|22204.27|22124.27|22194.88|22114.88|10
1734963350000|2024-12-23 14:15:50|22204.19|22124.19|22209.26|22129.26|22210.08|22130.08|22204.19|22124.19|10
1734963360000|2024-12-23 14:16:00|22209.37|22129.37|22212.78|22132.78|22213.95|22133.95|22208.71|22128.71|10
1734963370000|2024-12-23 14:16:10|22212.5|22132.5|22218.33|22138.33|22218.33|22138.33|22212.48|22132.48|10
1734963380000|2024-12-23 14:16:20|22218.73|22138.73|22224.72|22144.72|22224.73|22144.73|22218.73|22138.73|10
1734963390000|2024-12-23 14:16:30|22224.83|22144.83|22230.21|22150.21|22230.21|22150.21|22224.56|22144.56|10
1734963400000|2024-12-23 14:16:40|22230.68|22150.68|22236.3|22156.3|22236.3|22156.3|22230.68|22150.68|9
1734963410000|2024-12-23 14:16:50|22236.82|22156.82|22237.65|22157.65|22238.27|22158.27|22236.82|22156.82|10
1734963420000|2024-12-23 14:17:00|22237.75|22157.75|22236.65|22156.65|22238.44|22158.44|22236.25|22156.25|10
1734963430000|2024-12-23 14:17:10|22240.96|22160.96|22240.09|22160.09|22241.75|22161.75|22240.09|22160.09|10
1734963440000|2024-12-23 14:17:20|22239.05|22159.05|22233.79|22153.79|22239.6|22159.6|22233.79|22153.79|10
1734963450000|2024-12-23 14:17:30|22235.4|22155.4|22236.88|22156.88|22237.72|22157.72|22235.4|22155.4|10
1734963460000|2024-12-23 14:17:40|22237.48|22157.48|22245.47|22165.47|22245.53|22165.53|22237.48|22157.48|10
1734963470000|2024-12-23 14:17:50|22245.42|22165.42|22243.81|22163.81|22245.42|22165.42|22243.81|22163.81|10
1734963480000|2024-12-23 14:18:00|22244.13|22164.13|22230.01|22150.01|22244.31|22164.31|22230.01|22150.01|10
1734963490000|2024-12-23 14:18:10|22230.02|22150.02|22226.79|22146.79|22230.52|22150.52|22226.79|22146.79|10
1734963500000|2024-12-23 14:18:20|22225.74|22145.74|22221.58|22141.58|22225.74|22145.74|22219.49|22139.49|10
1734963510000|2024-12-23 14:18:30|22221.69|22141.69|22216.27|22136.27|22221.69|22141.69|22215.95|22135.95|10
1734963520000|2024-12-23 14:18:40|22216.63|22136.63|22213.45|22133.45|22216.76|22136.76|22213.45|22133.45|10
1734963530000|2024-12-23 14:18:50|22212.51|22132.51|22211.46|22131.46|22212.51|22132.51|22211.29|22131.29|10
1734963540000|2024-12-23 14:19:00|22211.05|22131.05|22205.03|22125.03|22211.05|22131.05|22204.33|22124.33|10
1734963550000|2024-12-23 14:19:10|22203.47|22123.47|22204.51|22124.51|22204.79|22124.79|22202.52|22122.52|10
1734963560000|2024-12-23 14:19:20|22204.31|22124.31|22207.46|22127.46|22207.72|22127.72|22204.31|22124.31|10
1734963570000|2024-12-23 14:19:30|22207.71|22127.71|22205.08|22125.08|22207.71|22127.71|22205.08|22125.08|10
1734963580000|2024-12-23 14:19:40|22205.05|22125.05|22193.16|22113.16|22205.05|22125.05|22193.16|22113.16|10
1734963590000|2024-12-23 14:19:50|22193.26|22113.26|22188.55|22108.55|22193.3|22113.3|22188.55|22108.55|10
1734963600000|2024-12-23 14:20:00|22188.71|22108.71|22188.02|22108.02|22189.26|22109.26|22186|22106|10
1734963610000|2024-12-23 14:20:10|22188.17|22108.17|22190.45|22110.45|22190.45|22110.45|22187.94|22107.94|10
1734963620000|2024-12-23 14:20:20|22191.45|22111.45|22192.72|22112.72|22192.81|22112.81|22190.83|22110.83|10
1734963630000|2024-12-23 14:20:30|22192.81|22112.81|22196.11|22116.11|22196.33|22116.33|22192.81|22112.81|10
1734963640000|2024-12-23 14:20:40|22196.17|22116.17|22195.59|22115.59|22197.04|22117.04|22195.14|22115.14|10
1734963650000|2024-12-23 14:20:50|22195.73|22115.73|22197.92|22117.92|22197.92|22117.92|22195.39|22115.39|9
1734963660000|2024-12-23 14:21:00|22197.81|22117.81|22201.82|22121.82|22201.82|22121.82|22197.28|22117.28|9
1734963670000|2024-12-23 14:21:10|22201.67|22121.67|22201.83|22121.83|22202.79|22122.79|22201.67|22121.67|9
1734963680000|2024-12-23 14:21:20|22200.71|22120.71|22202.96|22122.96|22203.27|22123.27|22200.71|22120.71|10
1734963690000|2024-12-23 14:21:30|22203|22123|22198.58|22118.58|22203|22123|22198.58|22118.58|10
1734963700000|2024-12-23 14:21:40|22198.66|22118.66|22201.95|22121.95|22201.95|22121.95|22198.66|22118.66|10
1734963710000|2024-12-23 14:21:50|22202.4|22122.4|22204.51|22124.51|22204.51|22124.51|22202.35|22122.35|10
1734963720000|2024-12-23 14:22:00|22204.47|22124.47|22206.16|22126.16|22206.16|22126.16|22202.58|22122.58|10
1734963730000|2024-12-23 14:22:10|22205.07|22125.07|22209.16|22129.16|22209.16|22129.16|22203.84|22123.84|10
1734963740000|2024-12-23 14:22:20|22209.72|22129.72|22206.75|22126.75|22209.81|22129.81|22206.75|22126.75|10
1734963750000|2024-12-23 14:22:30|22206.82|22126.82|22208.36|22128.36|22208.37|22128.37|22206.57|22126.57|10
1734963760000|2024-12-23 14:22:40|22208.23|22128.23|22208.9|22128.9|22209.6|22129.6|22207.89|22127.89|10
1734963770000|2024-12-23 14:22:50|22209.37|22129.37|22208.6|22128.6|22209.9|22129.9|22208.28|22128.28|10
1734963780000|2024-12-23 14:23:00|22208.79|22128.79|22215.97|22135.97|22218.52|22138.52|22208.79|22128.79|10
1734963790000|2024-12-23 14:23:10|22216.8|22136.8|22220.81|22140.81|22220.81|22140.81|22216.8|22136.8|10
1734963800000|2024-12-23 14:23:20|22221.84|22141.84|22226.38|22146.38|22226.38|22146.38|22221.84|22141.84|10
1734963810000|2024-12-23 14:23:30|22226.18|22146.18|22224.81|22144.81|22226.18|22146.18|22224.27|22144.27|10
1734963820000|2024-12-23 14:23:40|22223.86|22143.86|22221.38|22141.38|22223.86|22143.86|22221.17|22141.17|10
1734963830000|2024-12-23 14:23:50|22221.36|22141.36|22219.94|22139.94|22221.92|22141.92|22219.94|22139.94|10
1734963840000|2024-12-23 14:24:00|22219.29|22139.29|22222.24|22142.24|22222.24|22142.24|22219.29|22139.29|10
1734963850000|2024-12-23 14:24:10|22225.5|22145.5|22223.95|22143.95|22225.5|22145.5|22223.95|22143.95|10
1734963860000|2024-12-23 14:24:20|22221.99|22141.99|22224.98|22144.98|22226.15|22146.15|22221.99|22141.99|10
1734963870000|2024-12-23 14:24:30|22224.93|22144.93|22220.81|22140.81|22224.93|22144.93|22220.81|22140.81|10
1734963880000|2024-12-23 14:24:40|22220.14|22140.14|22217.43|22137.43|22220.51|22140.51|22217.43|22137.43|10
1734963890000|2024-12-23 14:24:50|22217.17|22137.17|22214.68|22134.68|22217.17|22137.17|22213.15|22133.15|10
1734963900000|2024-12-23 14:25:00|22214.89|22134.89|22218.49|22138.49|22218.49|22138.49|22214.67|22134.67|10
1734963910000|2024-12-23 14:25:10|22218.38|22138.38|22220.55|22140.55|22220.55|22140.55|22216.84|22136.84|10
1734963920000|2024-12-23 14:25:20|22220.57|22140.57|22224.78|22144.78|22224.78|22144.78|22220.57|22140.57|10
1734963930000|2024-12-23 14:25:30|22224.91|22144.91|22221.56|22141.56|22224.91|22144.91|22220.71|22140.71|10
1734963940000|2024-12-23 14:25:40|22221.05|22141.05|22220.31|22140.31|22221.05|22141.05|22220.19|22140.19|10
1734963950000|2024-12-23 14:25:50|22219.52|22139.52|22218.57|22138.57|22219.52|22139.52|22216.36|22136.36|10
1734963960000|2024-12-23 14:26:00|22218.36|22138.36|22220.99|22140.99|22221.33|22141.33|22218.28|22138.28|9
1734963970000|2024-12-23 14:26:10|22221.94|22141.94|22220.08|22140.08|22222.79|22142.79|22220.08|22140.08|10
1734963980000|2024-12-23 14:26:20|22219.57|22139.57|22217.22|22137.22|22219.7|22139.7|22217.22|22137.22|10
1734963990000|2024-12-23 14:26:30|22217.06|22137.06|22215.99|22135.99|22217.06|22137.06|22214.77|22134.77|10
1734964000000|2024-12-23 14:26:40|22215.92|22135.92|22218.7|22138.7|22218.7|22138.7|22215.92|22135.92|10
1734964010000|2024-12-23 14:26:50|22219|22139|22223.58|22143.58|22223.58|22143.58|22219|22139|10
1734964020000|2024-12-23 14:27:00|22223.43|22143.43|22234.96|22154.96|22234.96|22154.96|22223.43|22143.43|10
1734964030000|2024-12-23 14:27:10|22235.63|22155.63|22230.55|22150.55|22236.38|22156.38|22230.55|22150.55|10
1734964040000|2024-12-23 14:27:20|22230.05|22150.05|22229.07|22149.07|22230.62|22150.62|22229.07|22149.07|10
1734964050000|2024-12-23 14:27:30|22229.52|22149.52|22228.85|22148.85|22229.64|22149.64|22228.84|22148.84|10
1734964060000|2024-12-23 14:27:40|22228.75|22148.75|22229.12|22149.12|22229.18|22149.18|22228.46|22148.46|9
1734964070000|2024-12-23 14:27:50|22229.15|22149.15|22227.93|22147.93|22229.57|22149.57|22227.64|22147.64|10
1734964080000|2024-12-23 14:28:00|22227.96|22147.96|22221.08|22141.08|22227.96|22147.96|22221.08|22141.08|10
1734964090000|2024-12-23 14:28:10|22221.74|22141.74|22223.12|22143.12|22223.84|22143.84|22221.74|22141.74|10
1734964100000|2024-12-23 14:28:20|22223.36|22143.36|22219.04|22139.04|22223.4|22143.4|22219.04|22139.04|10
1734964110000|2024-12-23 14:28:30|22218.68|22138.68|22218.22|22138.22|22218.68|22138.68|22217.85|22137.85|10
1734964120000|2024-12-23 14:28:40|22218.8|22138.8|22219.96|22139.96|22219.96|22139.96|22218.8|22138.8|10
1734964130000|2024-12-23 14:28:50|22219.78|22139.78|22220.54|22140.54|22220.54|22140.54|22219.18|22139.18|10
1734964140000|2024-12-23 14:29:00|22221.09|22141.09|22221.94|22141.94|22222.12|22142.12|22221.09|22141.09|10
1734964150000|2024-12-23 14:29:10|22223.48|22143.48|22226.61|22146.61|22226.61|22146.61|22223.37|22143.37|10
1734964160000|2024-12-23 14:29:20|22226.49|22146.49|22231.58|22151.58|22231.58|22151.58|22226.26|22146.26|10
1734964170000|2024-12-23 14:29:30|22232.1|22152.1|22229.57|22149.57|22232.38|22152.38|22229.57|22149.57|10
1734964180000|2024-12-23 14:29:40|22229.53|22149.53|22230.19|22150.19|22230.31|22150.31|22228.46|22148.46|10
1734964190000|2024-12-23 14:29:50|22230.25|22150.25|22233.2|22153.2|22233.2|22153.2|22230.25|22150.25|9
1734964200000|2024-12-23 14:30:00|22233.47|22153.47|22238.29|22158.29|22238.29|22158.29|22233.14|22153.14|10
1734964210000|2024-12-23 14:30:10|22237.9|22157.9|22241.59|22161.59|22241.59|22161.59|22237.9|22157.9|10
1734964220000|2024-12-23 14:30:20|22242.03|22162.03|22254.21|22174.21|22254.21|22174.21|22241.61|22161.61|10
1734964230000|2024-12-23 14:30:30|22256.52|22176.52|22258.54|22178.54|22260.24|22180.24|22256.52|22176.52|10
1734964240000|2024-12-23 14:30:40|22258.91|22178.91|22259.1|22179.1|22259.83|22179.83|22258.56|22178.56|10
1734964250000|2024-12-23 14:30:50|22258.52|22178.52|22254.07|22174.07|22258.52|22178.52|22254.07|22174.07|10
1734964260000|2024-12-23 14:31:00|22254.29|22174.29|22256.94|22176.94|22257.58|22177.58|22253.37|22173.37|10
1734964270000|2024-12-23 14:31:10|22257.44|22177.44|22254.83|22174.83|22261.74|22181.74|22254.83|22174.83|10
1734964280000|2024-12-23 14:31:20|22254.53|22174.53|22257.3|22177.3|22257.3|22177.3|22253.63|22173.63|10
1734964290000|2024-12-23 14:31:30|22254.9|22174.9|22241.56|22161.56|22254.9|22174.9|22241.56|22161.56|10
1734964300000|2024-12-23 14:31:40|22237.73|22157.73|22228.66|22148.66|22237.73|22157.73|22227.78|22147.78|10
1734964310000|2024-12-23 14:31:50|22226.84|22146.84|22214.76|22134.76|22227.31|22147.31|22214.76|22134.76|10
1734964320000|2024-12-23 14:32:00|22214.71|22134.71|22206.1|22126.1|22214.71|22134.71|22206.1|22126.1|10
1734964330000|2024-12-23 14:32:10|22206.57|22126.57|22215.44|22135.44|22218.45|22138.45|22206.57|22126.57|10
1734964340000|2024-12-23 14:32:20|22214.34|22134.34|22215.94|22135.94|22218.43|22138.43|22214.34|22134.34|10
1734964350000|2024-12-23 14:32:30|22215.24|22135.24|22220.9|22140.9|22220.9|22140.9|22214.29|22134.29|10
1734964360000|2024-12-23 14:32:40|22221.43|22141.43|22222.49|22142.49|22224.17|22144.17|22221.43|22141.43|10
1734964370000|2024-12-23 14:32:50|22222.27|22142.27|22217.55|22137.55|22222.27|22142.27|22216.91|22136.91|10
1734964380000|2024-12-23 14:33:00|22217.6|22137.6|22219.05|22139.05|22219.05|22139.05|22216.85|22136.85|10
1734964390000|2024-12-23 14:33:10|22220.6|22140.6|22223.35|22143.35|22224.45|22144.45|22220.6|22140.6|10
1734964400000|2024-12-23 14:33:20|22223.66|22143.66|22220.84|22140.84|22223.66|22143.66|22220.19|22140.19|10
1734964410000|2024-12-23 14:33:30|22220.53|22140.53|22223.03|22143.03|22223.03|22143.03|22216.96|22136.96|10
1734964420000|2024-12-23 14:33:40|22222.93|22142.93|22216.79|22136.79|22223.23|22143.23|22216.79|22136.79|10
1734964430000|2024-12-23 14:33:50|22215.67|22135.67|22214.27|22134.27|22217.84|22137.84|22214.27|22134.27|10
1734964440000|2024-12-23 14:34:00|22213.93|22133.93|22204.62|22124.62|22213.93|22133.93|22204.62|22124.62|10
1734964450000|2024-12-23 14:34:10|22199.89|22119.89|22204.38|22124.38|22204.38|22124.38|22199.89|22119.89|10
1734964460000|2024-12-23 14:34:20|22204.77|22124.77|22205.13|22125.13|22205.13|22125.13|22204.13|22124.13|10
1734964470000|2024-12-23 14:34:30|22204.79|22124.79|22192.37|22112.37|22204.79|22124.79|22192.07|22112.07|10
1734964480000|2024-12-23 14:34:40|22191.01|22111.01|22188.53|22108.53|22191.01|22111.01|22188.45|22108.45|10
1734964490000|2024-12-23 14:34:50|22187.42|22107.42|22175.71|22095.71|22187.42|22107.42|22175.71|22095.71|10
1734964500000|2024-12-23 14:35:00|22173.95|22093.95|22161.42|22081.42|22173.95|22093.95|22161.27|22081.27|10
1734964510000|2024-12-23 14:35:10|22157.88|22077.88|22139.83|22059.83|22157.88|22077.88|22139.83|22059.83|10
1734964520000|2024-12-23 14:35:20|22138.28|22058.28|22146.87|22066.87|22147.36|22067.36|22136.18|22056.18|10
1734964530000|2024-12-23 14:35:30|22148.24|22068.24|22151.44|22071.44|22151.44|22071.44|22147.53|22067.53|10
1734964540000|2024-12-23 14:35:40|22152.76|22072.76|22156.37|22076.37|22156.71|22076.71|22152.37|22072.37|10
1734964550000|2024-12-23 14:35:50|22156.09|22076.09|22156.9|22076.9|22162.23|22082.23|22154.8|22074.8|10
1734964560000|2024-12-23 14:36:00|22157.21|22077.21|22159.98|22079.98|22159.98|22079.98|22157.03|22077.03|10
1734964570000|2024-12-23 14:36:10|22159.66|22079.66|22154.89|22074.89|22161.52|22081.52|22154.89|22074.89|10
1734964580000|2024-12-23 14:36:20|22154.2|22074.2|22156.74|22076.74|22158.1|22078.1|22154.2|22074.2|10
1734964590000|2024-12-23 14:36:30|22155.72|22075.72|22147.58|22067.58|22155.72|22075.72|22147.58|22067.58|10
1734964600000|2024-12-23 14:36:40|22145.2|22065.2|22139.28|22059.28|22145.2|22065.2|22138.36|22058.36|10
1734964610000|2024-12-23 14:36:50|22138.66|22058.66|22126.57|22046.57|22139.03|22059.03|22126.57|22046.57|9
1734964620000|2024-12-23 14:37:00|22127.15|22047.15|22124.31|22044.31|22127.15|22047.15|22123.88|22043.88|10
1734964630000|2024-12-23 14:37:10|22123.04|22043.04|22114.35|22034.35|22123.04|22043.04|22114.35|22034.35|10
1734964640000|2024-12-23 14:37:20|22115.35|22035.35|22118.86|22038.86|22120.57|22040.57|22115.3|22035.3|10
1734964650000|2024-12-23 14:37:30|22119.87|22039.87|22108.46|22028.46|22120.21|22040.21|22108.15|22028.15|10
1734964660000|2024-12-23 14:37:40|22105.39|22025.39|22096.4|22016.4|22105.39|22025.39|22096.35|22016.35|10
1734964670000|2024-12-23 14:37:50|22094.85|22014.85|22087.2|22007.2|22094.85|22014.85|22087.2|22007.2|10
1734964680000|2024-12-23 14:38:00|22087.92|22007.92|22068.88|21988.88|22087.92|22007.92|22067.29|21987.29|10
1734964690000|2024-12-23 14:38:10|22067.66|21987.66|22074.54|21994.54|22075.46|21995.46|22067.01|21987.01|10
1734964700000|2024-12-23 14:38:20|22076.14|21996.14|22079.83|21999.83|22081.44|22001.44|22076.14|21996.14|10
1734964710000|2024-12-23 14:38:30|22080.61|22000.61|22088.32|22008.32|22088.32|22008.32|22080.61|22000.61|10
1734964720000|2024-12-23 14:38:40|22089.3|22009.3|22088.86|22008.86|22095.51|22015.51|22088.86|22008.86|10
1734964730000|2024-12-23 14:38:50|22089.04|22009.04|22092.37|22012.37|22092.37|22012.37|22089.04|22009.04|10
1734964740000|2024-12-23 14:39:00|22092.67|22012.67|22090.99|22010.99|22093.12|22013.12|22090.58|22010.58|10
1734964750000|2024-12-23 14:39:10|22085.72|22005.72|22083.82|22003.82|22089.86|22009.86|22083.79|22003.79|10
1734964760000|2024-12-23 14:39:20|22083.68|22003.68|22072.65|21992.65|22083.68|22003.68|22072.65|21992.65|10
1734964770000|2024-12-23 14:39:30|22072.53|21992.53|22068.55|21988.55|22072.83|21992.83|22067.82|21987.82|10
1734964780000|2024-12-23 14:39:40|22069.23|21989.23|22066.72|21986.72|22069.23|21989.23|22066.72|21986.72|10
1734964790000|2024-12-23 14:39:50|22067.1|21987.1|22066.42|21986.42|22068.34|21988.34|22064.43|21984.43|10
1734964800000|2024-12-23 14:40:00|22066.61|21986.61|22056.74|21976.74|22067.23|21987.23|22053.08|21973.08|10
1734964810000|2024-12-23 14:40:10|22046.83|21966.83|22047.4|21967.4|22048.14|21968.14|22044.6|21964.6|10
1734964820000|2024-12-23 14:40:20|22046.9|21966.9|22039.38|21959.38|22046.9|21966.9|22038.89|21958.89|10
1734964830000|2024-12-23 14:40:30|22037.83|21957.83|22024.68|21944.68|22037.83|21957.83|22024.68|21944.68|10
1734964840000|2024-12-23 14:40:40|22022.28|21942.28|22003.45|21923.45|22022.28|21942.28|22003.45|21923.45|10
1734964850000|2024-12-23 14:40:50|22002.14|21922.14|21987.39|21907.39|22002.14|21922.14|21987.39|21907.39|9
1734964860000|2024-12-23 14:41:00|21987.67|21907.67|21984|21904|21987.67|21907.67|21984|21904|10
1734964870000|2024-12-23 14:41:10|21987.13|21907.13|21991.75|21911.75|21991.75|21911.75|21985.89|21905.89|10
1734964880000|2024-12-23 14:41:20|21993.85|21913.85|21989.04|21909.04|21993.85|21913.85|21988.93|21908.93|10
1734964890000|2024-12-23 14:41:30|21988.98|21908.98|21983.26|21903.26|21988.98|21908.98|21983.26|21903.26|10
1734964900000|2024-12-23 14:41:40|21984.15|21904.15|21988.67|21908.67|21988.67|21908.67|21983.21|21903.21|10
1734964910000|2024-12-23 14:41:50|21991.52|21911.52|21997.99|21917.99|22002.29|21922.29|21991.52|21911.52|10
1734964920000|2024-12-23 14:42:00|21997|21917|21996.32|21916.32|21998.04|21918.04|21996.32|21916.32|9
1734964930000|2024-12-23 14:42:10|21995.35|21915.35|21994.44|21914.44|21995.35|21915.35|21992.97|21912.97|10
1734964940000|2024-12-23 14:42:20|21995.04|21915.04|21997.13|21917.13|21998.34|21918.34|21995.01|21915.01|10
1734964950000|2024-12-23 14:42:30|21995.69|21915.69|21991.33|21911.33|21995.69|21915.69|21991.33|21911.33|10
1734964960000|2024-12-23 14:42:40|21990.2|21910.2|21984.82|21904.82|21990.2|21910.2|21984.82|21904.82|10
1734964970000|2024-12-23 14:42:50|21982.76|21902.76|21978.96|21898.96|21982.76|21902.76|21978.96|21898.96|10
1734964980000|2024-12-23 14:43:00|21977.94|21897.94|21968.37|21888.37|21977.94|21897.94|21968.37|21888.37|10
1734964990000|2024-12-23 14:43:10|21965.44|21885.44|21962.47|21882.47|21965.44|21885.44|21961.99|21881.99|10
1734965000000|2024-12-23 14:43:20|21962.4|21882.4|21964.78|21884.78|21964.78|21884.78|21962.4|21882.4|10
1734965010000|2024-12-23 14:43:30|21965.24|21885.24|21964.75|21884.75|21966.87|21886.87|21964.75|21884.75|10
1734965020000|2024-12-23 14:43:40|21964.04|21884.04|21960.42|21880.42|21964.14|21884.14|21960.42|21880.42|10
1734965030000|2024-12-23 14:43:50|21960.22|21880.22|21958.75|21878.75|21960.51|21880.51|21958.18|21878.18|10
1734965040000|2024-12-23 14:44:00|21959.69|21879.69|21956.75|21876.75|21961.24|21881.24|21955.02|21875.02|10
1734965050000|2024-12-23 14:44:10|21957.39|21877.39|21955.64|21875.64|21957.39|21877.39|21954.57|21874.57|9
1734965060000|2024-12-23 14:44:20|21955.39|21875.39|21962.19|21882.19|21962.19|21882.19|21955.39|21875.39|10
1734965070000|2024-12-23 14:44:30|21962.76|21882.76|21960.58|21880.58|21963.57|21883.57|21960.58|21880.58|10
1734965080000|2024-12-23 14:44:40|21962.64|21882.64|21959.47|21879.47|21962.64|21882.64|21959.47|21879.47|10
1734965090000|2024-12-23 14:44:50|21959.26|21879.26|21951.24|21871.24|21959.26|21879.26|21951.02|21871.02|10
1734965100000|2024-12-23 14:45:00|21951.01|21871.01|21946.07|21866.07|21951.01|21871.01|21946.07|21866.07|10
1734965110000|2024-12-23 14:45:10|21945.25|21865.25|21942.87|21862.87|21946.19|21866.19|21942.87|21862.87|10
1734965120000|2024-12-23 14:45:20|21943.75|21863.75|21951.14|21871.14|21951.14|21871.14|21941.57|21861.57|10
1734965130000|2024-12-23 14:45:30|21952.1|21872.1|21961.48|21881.48|21961.48|21881.48|21952.1|21872.1|10
1734965140000|2024-12-23 14:45:40|21962.71|21882.71|21969.73|21889.73|21969.73|21889.73|21962.4|21882.4|10
1734965150000|2024-12-23 14:45:50|21969.17|21889.17|21975.36|21895.36|21976.66|21896.66|21969.17|21889.17|10
1734965160000|2024-12-23 14:46:00|21978.48|21898.48|21961.07|21881.07|21978.48|21898.48|21961.07|21881.07|10
1734965170000|2024-12-23 14:46:10|21960.13|21880.13|21941.5|21861.5|21960.13|21880.13|21941.5|21861.5|10
1734965180000|2024-12-23 14:46:20|21940.77|21860.77|21929.28|21849.28|21940.77|21860.77|21929.28|21849.28|10
1734965190000|2024-12-23 14:46:30|21928.23|21848.23|21924.74|21844.74|21929.07|21849.07|21923.15|21843.15|10
1734965200000|2024-12-23 14:46:40|21926.41|21846.41|21921.82|21841.82|21926.66|21846.66|21921.56|21841.56|10
1734965210000|2024-12-23 14:46:50|21920.72|21840.72|21911.58|21831.58|21920.9|21840.9|21911.58|21831.58|10
1734965220000|2024-12-23 14:47:00|21911.85|21831.85|21913.07|21833.07|21913.07|21833.07|21908.58|21828.58|10
1734965230000|2024-12-23 14:47:10|21914.31|21834.31|21913.75|21833.75|21915.55|21835.55|21912.31|21832.31|10
1734965240000|2024-12-23 14:47:20|21914.24|21834.24|21907.95|21827.95|21916.67|21836.67|21907.95|21827.95|10
1734965250000|2024-12-23 14:47:30|21908.14|21828.14|21906.27|21826.27|21909.44|21829.44|21906.27|21826.27|10
1734965260000|2024-12-23 14:47:40|21905.41|21825.41|21896.26|21816.26|21905.41|21825.41|21896.26|21816.26|10
1734965270000|2024-12-23 14:47:50|21896.98|21816.98|21893.29|21813.29|21896.98|21816.98|21891.95|21811.95|10
1734965280000|2024-12-23 14:48:00|21893.6|21813.6|21889.7|21809.7|21895.58|21815.58|21889.27|21809.27|10
1734965290000|2024-12-23 14:48:10|21890|21810|21885.84|21805.84|21890|21810|21885.56|21805.56|10
1734965300000|2024-12-23 14:48:20|21885.17|21805.17|21882.56|21802.56|21885.17|21805.17|21882|21802|10
1734965310000|2024-12-23 14:48:30|21883.07|21803.07|21873.06|21793.06|21883.07|21803.07|21872.52|21792.52|10
1734965320000|2024-12-23 14:48:40|21871.87|21791.87|21857.15|21777.15|21871.87|21791.87|21854|21774|10
1734965330000|2024-12-23 14:48:50|21858.2|21778.2|21851.38|21771.38|21858.2|21778.2|21851.38|21771.38|10
1734965340000|2024-12-23 14:49:00|21850.65|21770.65|21858.52|21778.52|21858.52|21778.52|21850.65|21770.65|10
1734965350000|2024-12-23 14:49:10|21858.81|21778.81|21856.06|21776.06|21858.81|21778.81|21855.92|21775.92|10
1734965360000|2024-12-23 14:49:20|21855.73|21775.73|21856.69|21776.69|21858.11|21778.11|21852.02|21772.02|9
1734965370000|2024-12-23 14:49:30|21856.22|21776.22|21867.69|21787.69|21867.69|21787.69|21856.22|21776.22|10
1734965380000|2024-12-23 14:49:40|21867.32|21787.32|21872.87|21792.87|21872.87|21792.87|21867.32|21787.32|10
1734965390000|2024-12-23 14:49:50|21874.75|21794.75|21870.98|21790.98|21875.28|21795.28|21870.98|21790.98|10
1734965400000|2024-12-23 14:50:00|21870.8|21790.8|21860.75|21780.75|21870.8|21790.8|21860.75|21780.75|10
1734965410000|2024-12-23 14:50:10|21855.31|21775.31|21854.77|21774.77|21855.31|21775.31|21848.94|21768.94|10
1734965420000|2024-12-23 14:50:20|21853.53|21773.53|21861.29|21781.29|21861.29|21781.29|21853.53|21773.53|10
1734965430000|2024-12-23 14:50:30|21860.94|21780.94|21860.59|21780.59|21860.94|21780.94|21857.66|21777.66|10
1734965440000|2024-12-23 14:50:40|21860.2|21780.2|21856.1|21776.1|21860.2|21780.2|21856.1|21776.1|10
1734965450000|2024-12-23 14:50:50|21856.57|21776.57|21862.26|21782.26|21863.73|21783.73|21856.57|21776.57|10
1734965460000|2024-12-23 14:51:00|21862.85|21782.85|21872.21|21792.21|21872.21|21792.21|21862.85|21782.85|10
1734965470000|2024-12-23 14:51:10|21872.53|21792.53|21866.63|21786.63|21872.53|21792.53|21866.63|21786.63|10
1734965480000|2024-12-23 14:51:20|21862.93|21782.93|21856.83|21776.83|21862.93|21782.93|21856.83|21776.83|10
1734965490000|2024-12-23 14:51:30|21856.7|21776.7|21846.81|21766.81|21856.7|21776.7|21846.81|21766.81|10
1734965500000|2024-12-23 14:51:40|21844.52|21764.52|21835.34|21755.34|21844.52|21764.52|21835.19|21755.19|10
1734965510000|2024-12-23 14:51:50|21835.44|21755.44|21834.84|21754.84|21836.26|21756.26|21833.33|21753.33|10
1734965520000|2024-12-23 14:52:00|21834.9|21754.9|21851.03|21771.03|21851.03|21771.03|21834.02|21754.02|10
1734965530000|2024-12-23 14:52:10|21852.64|21772.64|21866.74|21786.74|21867.92|21787.92|21852.64|21772.64|10
1734965540000|2024-12-23 14:52:20|21865.39|21785.39|21863.1|21783.1|21868.1|21788.1|21863.1|21783.1|10
1734965550000|2024-12-23 14:52:30|21862.44|21782.44|21847.72|21767.72|21862.44|21782.44|21847.72|21767.72|10
1734965560000|2024-12-23 14:52:40|21847.69|21767.69|21847.22|21767.22|21847.69|21767.69|21845.15|21765.15|10
1734965570000|2024-12-23 14:52:50|21851.19|21771.19|21851.14|21771.14|21852.4|21772.4|21850.08|21770.08|10
1734965580000|2024-12-23 14:53:00|21851.25|21771.25|21852.28|21772.28|21852.8|21772.8|21849.8|21769.8|10
1734965590000|2024-12-23 14:53:10|21851.48|21771.48|21856.67|21776.67|21856.67|21776.67|21851.48|21771.48|10
1734965600000|2024-12-23 14:53:20|21856.31|21776.31|21858.72|21778.72|21858.87|21778.87|21856.09|21776.09|10
1734965610000|2024-12-23 14:53:30|21858.76|21778.76|21852.63|21772.63|21859|21779|21852.24|21772.24|10
1734965620000|2024-12-23 14:53:40|21852.66|21772.66|21841.28|21761.28|21852.66|21772.66|21840.97|21760.97|10
1734965630000|2024-12-23 14:53:50|21841.53|21761.53|21836.42|21756.42|21841.53|21761.53|21836.42|21756.42|10
1734965640000|2024-12-23 14:54:00|21837.14|21757.14|21837.32|21757.32|21837.32|21757.32|21834.46|21754.46|10
1734965650000|2024-12-23 14:54:10|21838.54|21758.54|21844|21764|21844|21764|21838.54|21758.54|10
1734965660000|2024-12-23 14:54:20|21844.91|21764.91|21858.7|21778.7|21858.7|21778.7|21844.64|21764.64|10
1734965670000|2024-12-23 14:54:30|21861.48|21781.48|21880.64|21800.64|21880.64|21800.64|21861.48|21781.48|10
1734965680000|2024-12-23 14:54:40|21884.03|21804.03|21891.69|21811.69|21891.69|21811.69|21882.01|21802.01|10
1734965690000|2024-12-23 14:54:50|21892.24|21812.24|21893.46|21813.46|21896.66|21816.66|21891.1|21811.1|10
1734965700000|2024-12-23 14:55:00|21894|21814|21883.95|21803.95|21894|21814|21882|21802|10
1734965710000|2024-12-23 14:55:10|21883.43|21803.43|21882.14|21802.14|21885.05|21805.05|21882|21802|9
1734965720000|2024-12-23 14:55:20|21883.12|21803.12|21878.26|21798.26|21884.45|21804.45|21878.03|21798.03|10
1734965730000|2024-12-23 14:55:30|21877.58|21797.58|21877.34|21797.34|21879.63|21799.63|21877.34|21797.34|10
1734965740000|2024-12-23 14:55:40|21875.98|21795.98|21871.43|21791.43|21875.98|21795.98|21871.43|21791.43|10
1734965750000|2024-12-23 14:55:50|21869.43|21789.43|21869.3|21789.3|21869.99|21789.99|21868.63|21788.63|9
1734965760000|2024-12-23 14:56:00|21870.15|21790.15|21881.4|21801.4|21881.4|21801.4|21870.15|21790.15|10
1734965770000|2024-12-23 14:56:10|21885.76|21805.76|21894.47|21814.47|21894.47|21814.47|21885.76|21805.76|10
1734965780000|2024-12-23 14:56:20|21894.98|21814.98|21902.29|21822.29|21904.3|21824.3|21894.69|21814.69|10
1734965790000|2024-12-23 14:56:30|21901.65|21821.65|21909.06|21829.06|21909.06|21829.06|21900.01|21820.01|10
1734965800000|2024-12-23 14:56:40|21912.21|21832.21|21933.95|21853.95|21933.95|21853.95|21912.21|21832.21|10
1734965810000|2024-12-23 14:56:50|21939.57|21859.57|21957.78|21877.78|21957.78|21877.78|21939.57|21859.57|10
1734965820000|2024-12-23 14:57:00|21956.74|21876.74|21984.82|21904.82|21984.82|21904.82|21956.57|21876.57|10
1734965830000|2024-12-23 14:57:10|21984.29|21904.29|21991.38|21911.38|21991.38|21911.38|21983.64|21903.64|10
1734965840000|2024-12-23 14:57:20|21992.33|21912.33|21989.21|21909.21|21992.33|21912.33|21987.71|21907.71|10
1734965850000|2024-12-23 14:57:30|21989.18|21909.18|21996.48|21916.48|21997.36|21917.36|21989.18|21909.18|10
1734965860000|2024-12-23 14:57:40|21996.22|21916.22|22000.68|21920.68|22000.79|21920.79|21996.22|21916.22|10
1734965870000|2024-12-23 14:57:50|22001.56|21921.56|22021.47|21941.47|22021.47|21941.47|22001.56|21921.56|10
1734965880000|2024-12-23 14:58:00|22021.6|21941.6|22046.16|21966.16|22046.16|21966.16|22021.6|21941.6|10
1734965890000|2024-12-23 14:58:10|22047.21|21967.21|22048.61|21968.61|22048.61|21968.61|22046.1|21966.1|10
1734965900000|2024-12-23 14:58:20|22048.41|21968.41|22032.83|21952.83|22048.41|21968.41|22032.83|21952.83|10
1734965910000|2024-12-23 14:58:30|22031.14|21951.14|22023.81|21943.81|22031.14|21951.14|22023.81|21943.81|10
1734965920000|2024-12-23 14:58:40|22021.56|21941.56|22008.69|21928.69|22021.56|21941.56|22008.69|21928.69|10
1734965930000|2024-12-23 14:58:50|22008.07|21928.07|22007.47|21927.47|22008.83|21928.83|22006.89|21926.89|10
1734965940000|2024-12-23 14:59:00|22007.34|21927.34|22006.97|21926.97|22008.86|21928.86|22005.4|21925.4|10
1734965950000|2024-12-23 14:59:10|22006.77|21926.77|22003.3|21923.3|22006.95|21926.95|22003.3|21923.3|10
1734965960000|2024-12-23 14:59:20|22003.07|21923.07|22014.79|21934.79|22014.79|21934.79|22003.07|21923.07|10
1734965970000|2024-12-23 14:59:30|22014.06|21934.06|22023.16|21943.16|22023.55|21943.55|22014.06|21934.06|10
1734965980000|2024-12-23 14:59:40|22022.53|21942.53|22013.69|21933.69|22022.58|21942.58|22013.01|21933.01|10
1734965990000|2024-12-23 14:59:50|22014.16|21934.16|22012.29|21932.29|22014.32|21934.32|22012.29|21932.29|10
1734966000000|2024-12-23 15:00:00|22011.29|21931.29|22001.53|21921.53|22011.29|21931.29|22000.98|21920.98|10
1734966010000|2024-12-23 15:00:10|22001.65|21921.65|21993.61|21913.61|22001.65|21921.65|21993.61|21913.61|10
1734966020000|2024-12-23 15:00:20|21995.16|21915.16|21994.66|21914.66|21998.29|21918.29|21994.25|21914.25|10
1734966030000|2024-12-23 15:00:30|21993.63|21913.63|21976.43|21896.43|21993.63|21913.63|21976.43|21896.43|10
1734966040000|2024-12-23 15:00:40|21973.94|21893.94|21954.26|21874.26|21973.94|21893.94|21953.32|21873.32|10
1734966050000|2024-12-23 15:00:50|21955.11|21875.11|21954.42|21874.42|21957.01|21877.01|21954.17|21874.17|10
1734966060000|2024-12-23 15:01:00|21954.51|21874.51|21954.17|21874.17|21954.95|21874.95|21951.3|21871.3|10
1734966070000|2024-12-23 15:01:10|21954.23|21874.23|21955.14|21875.14|21958.97|21878.97|21952.98|21872.98|10
1734966080000|2024-12-23 15:01:20|21955.44|21875.44|21957.32|21877.32|21958.65|21878.65|21953.68|21873.68|10
1734966090000|2024-12-23 15:01:30|21956.9|21876.9|21954.76|21874.76|21957.72|21877.72|21954.43|21874.43|10
1734966100000|2024-12-23 15:01:40|21954.55|21874.55|21945.63|21865.63|21954.55|21874.55|21945.63|21865.63|10
1734966110000|2024-12-23 15:01:50|21946.27|21866.27|21947.53|21867.53|21948.11|21868.11|21944.28|21864.28|10
1734966120000|2024-12-23 15:02:00|21947.34|21867.34|21935.31|21855.31|21949.06|21869.06|21935.06|21855.06|10
1734966130000|2024-12-23 15:02:10|21933.63|21853.63|21924.91|21844.91|21934.66|21854.66|21924.01|21844.01|10
1734966140000|2024-12-23 15:02:20|21925.36|21845.36|21922.41|21842.41|21925.48|21845.48|21920.15|21840.15|10
1734966150000|2024-12-23 15:02:30|21924.32|21844.32|21926.07|21846.07|21926.07|21846.07|21922.15|21842.15|10
1734966160000|2024-12-23 15:02:40|21925.9|21845.9|21915.43|21835.43|21925.9|21845.9|21915.43|21835.43|10
1734966170000|2024-12-23 15:02:50|21916.23|21836.23|21910.72|21830.72|21916.93|21836.93|21910.72|21830.72|10
1734966180000|2024-12-23 15:03:00|21910.48|21830.48|21925.49|21845.49|21925.49|21845.49|21910.48|21830.48|10
1734966190000|2024-12-23 15:03:10|21926.93|21846.93|21935.61|21855.61|21935.7|21855.7|21926.93|21846.93|10
1734966200000|2024-12-23 15:03:20|21936.53|21856.53|21953.5|21873.5|21953.5|21873.5|21935.77|21855.77|10
1734966210000|2024-12-23 15:03:30|21955.96|21875.96|21960.29|21880.29|21961.18|21881.18|21955.96|21875.96|10
1734966220000|2024-12-23 15:03:40|21959.71|21879.71|21958.47|21878.47|21959.71|21879.71|21954.82|21874.82|10
1734966230000|2024-12-23 15:03:50|21956.6|21876.6|21956.75|21876.75|21956.75|21876.75|21953.11|21873.11|10
1734966240000|2024-12-23 15:04:00|21953.81|21873.81|21946.91|21866.91|21953.92|21873.92|21946.83|21866.83|10
1734966250000|2024-12-23 15:04:10|21945.51|21865.51|21942.33|21862.33|21945.51|21865.51|21942.33|21862.33|10
1734966260000|2024-12-23 15:04:20|21942.41|21862.41|21935.29|21855.29|21942.41|21862.41|21935.29|21855.29|10
1734966270000|2024-12-23 15:04:30|21935.27|21855.27|21922.21|21842.21|21935.27|21855.27|21922.21|21842.21|10
1734966280000|2024-12-23 15:04:40|21922.15|21842.15|21916.55|21836.55|21922.15|21842.15|21916.5|21836.5|10
1734966290000|2024-12-23 15:04:50|21917.31|21837.31|21915.52|21835.52|21917.91|21837.91|21915.52|21835.52|10
1734966300000|2024-12-23 15:05:00|21914.67|21834.67|21912.07|21832.07|21915.4|21835.4|21912.07|21832.07|10
1734966310000|2024-12-23 15:05:10|21912.38|21832.38|21916.91|21836.91|21916.91|21836.91|21910.93|21830.93|10
1734966320000|2024-12-23 15:05:20|21916.81|21836.81|21927.45|21847.45|21927.47|21847.47|21915.93|21835.93|10
1734966330000|2024-12-23 15:05:30|21925.96|21845.96|21916.79|21836.79|21925.96|21845.96|21916.79|21836.79|10
1734966340000|2024-12-23 15:05:40|21914.59|21834.59|21906.55|21826.55|21914.59|21834.59|21905.77|21825.77|10
1734966350000|2024-12-23 15:05:50|21905.64|21825.64|21905.26|21825.26|21905.83|21825.83|21904.25|21824.25|10
1734966360000|2024-12-23 15:06:00|21907.5|21827.5|21907.88|21827.88|21911.13|21831.13|21907.27|21827.27|10
1734966370000|2024-12-23 15:06:10|21908.01|21828.01|21907.58|21827.58|21910.61|21830.61|21906.43|21826.43|10
1734966380000|2024-12-23 15:06:20|21906.95|21826.95|21904.72|21824.72|21907.63|21827.63|21903.66|21823.66|10
1734966390000|2024-12-23 15:06:30|21906.38|21826.38|21906.16|21826.16|21906.46|21826.46|21905.68|21825.68|10
1734966400000|2024-12-23 15:06:40|21905.29|21825.29|21908.42|21828.42|21909.53|21829.53|21904.93|21824.93|10
1734966410000|2024-12-23 15:06:50|21908.62|21828.62|21909.21|21829.21|21910.58|21830.58|21908.29|21828.29|10
1734966420000|2024-12-23 15:07:00|21910.05|21830.05|21911.39|21831.39|21913.99|21833.99|21909.37|21829.37|10
1734966430000|2024-12-23 15:07:10|21911.81|21831.81|21926.49|21846.49|21926.49|21846.49|21911.81|21831.81|10
1734966440000|2024-12-23 15:07:20|21926.2|21846.2|21935.51|21855.51|21935.51|21855.51|21926.2|21846.2|10
1734966450000|2024-12-23 15:07:30|21934.56|21854.56|21936.03|21856.03|21936.23|21856.23|21931.85|21851.85|10
1734966460000|2024-12-23 15:07:40|21936.24|21856.24|21948|21868|21948.1|21868.1|21935.41|21855.41|10
1734966470000|2024-12-23 15:07:50|21947.13|21867.13|21939.57|21859.57|21947.13|21867.13|21939.57|21859.57|10
1734966480000|2024-12-23 15:08:00|21939.56|21859.56|21933|21853|21939.89|21859.89|21933|21853|10
1734966490000|2024-12-23 15:08:10|21930.32|21850.32|21921.96|21841.96|21930.32|21850.32|21921.96|21841.96|10
1734966500000|2024-12-23 15:08:20|21922.55|21842.55|21916.83|21836.83|21922.55|21842.55|21916.83|21836.83|10
1734966510000|2024-12-23 15:08:30|21916.63|21836.63|21913.97|21833.97|21919.76|21839.76|21913.77|21833.77|10
1734966520000|2024-12-23 15:08:40|21912.27|21832.27|21912.33|21832.33|21913.43|21833.43|21911.51|21831.51|10
1734966530000|2024-12-23 15:08:50|21912.38|21832.38|21907.98|21827.98|21912.38|21832.38|21907.98|21827.98|10
1734966540000|2024-12-23 15:09:00|21903.48|21823.48|21896.16|21816.16|21903.48|21823.48|21896.16|21816.16|10
1734966550000|2024-12-23 15:09:10|21895.91|21815.91|21897.97|21817.97|21898.19|21818.19|21895.91|21815.91|10
1734966560000|2024-12-23 15:09:20|21898.45|21818.45|21905.09|21825.09|21905.68|21825.68|21898.45|21818.45|10
1734966570000|2024-12-23 15:09:30|21904.21|21824.21|21903.52|21823.52|21904.92|21824.92|21903.52|21823.52|10
1734966580000|2024-12-23 15:09:40|21904.75|21824.75|21906.34|21826.34|21906.34|21826.34|21904.06|21824.06|10
1734966590000|2024-12-23 15:09:50|21907.39|21827.39|21908.8|21828.8|21910.44|21830.44|21907.39|21827.39|9
1734966600000|2024-12-23 15:10:00|21909.06|21829.06|21900.59|21820.59|21909.06|21829.06|21899.51|21819.51|10
1734966610000|2024-12-23 15:10:10|21900.3|21820.3|21894.03|21814.03|21900.3|21820.3|21894.03|21814.03|10
1734966620000|2024-12-23 15:10:20|21892.82|21812.82|21882.58|21802.58|21892.82|21812.82|21882.58|21802.58|10
1734966630000|2024-12-23 15:10:30|21879.65|21799.65|21874.84|21794.84|21879.65|21799.65|21874.82|21794.82|10
1734966640000|2024-12-23 15:10:40|21874.66|21794.66|21875.5|21795.5|21877.75|21797.75|21874.61|21794.61|10
1734966650000|2024-12-23 15:10:50|21876.26|21796.26|21873.31|21793.31|21876.26|21796.26|21873.31|21793.31|10
1734966660000|2024-12-23 15:11:00|21872.71|21792.71|21871.92|21791.92|21875.54|21795.54|21871.25|21791.25|9
1734966670000|2024-12-23 15:11:10|21869.69|21789.69|21873.81|21793.81|21873.81|21793.81|21869.57|21789.57|10
1734966680000|2024-12-23 15:11:20|21872.22|21792.22|21870.73|21790.73|21872.22|21792.22|21868.44|21788.44|9
1734966690000|2024-12-23 15:11:30|21870.51|21790.51|21869.05|21789.05|21870.51|21790.51|21868.36|21788.36|10
1734966700000|2024-12-23 15:11:40|21869.17|21789.17|21876.95|21796.95|21876.95|21796.95|21868.15|21788.15|10
1734966710000|2024-12-23 15:11:50|21878.7|21798.7|21896.69|21816.69|21896.69|21816.69|21878.7|21798.7|10
1734966720000|2024-12-23 15:12:00|21895.08|21815.08|21900.62|21820.62|21900.63|21820.63|21892.88|21812.88|9
1734966730000|2024-12-23 15:12:10|21903|21823|21916.47|21836.47|21916.47|21836.47|21903|21823|10
1734966740000|2024-12-23 15:12:20|21916.1|21836.1|21928.13|21848.13|21928.13|21848.13|21916.1|21836.1|10
1734966750000|2024-12-23 15:12:30|21927.38|21847.38|21923.5|21843.5|21927.43|21847.43|21923.5|21843.5|10
1734966760000|2024-12-23 15:12:40|21927.85|21847.85|21935.25|21855.25|21936.54|21856.54|21927.85|21847.85|10
1734966770000|2024-12-23 15:12:50|21935.3|21855.3|21942.61|21862.61|21942.61|21862.61|21935.3|21855.3|10
1734966780000|2024-12-23 15:13:00|21941.89|21861.89|21941.47|21861.47|21945.01|21865.01|21941.47|21861.47|10
1734966790000|2024-12-23 15:13:10|21940.78|21860.78|21945.49|21865.49|21945.49|21865.49|21940.2|21860.2|10
1734966800000|2024-12-23 15:13:20|21946.57|21866.57|21955.07|21875.07|21955.07|21875.07|21946.19|21866.19|10
1734966810000|2024-12-23 15:13:30|21957.7|21877.7|21974.8|21894.8|21974.8|21894.8|21956.81|21876.81|10
1734966820000|2024-12-23 15:13:40|21975.79|21895.79|21980.53|21900.53|21980.68|21900.68|21975.79|21895.79|10
1734966830000|2024-12-23 15:13:50|21980.17|21900.17|21977.42|21897.42|21980.17|21900.17|21977.23|21897.23|10
1734966840000|2024-12-23 15:14:00|21977.95|21897.95|21970.96|21890.96|21977.95|21897.95|21970.96|21890.96|10
1734966850000|2024-12-23 15:14:10|21970.23|21890.23|21964.4|21884.4|21970.23|21890.23|21963.47|21883.47|10
1734966860000|2024-12-23 15:14:20|21963.48|21883.48|21960.49|21880.49|21963.54|21883.54|21959.09|21879.09|10
1734966870000|2024-12-23 15:14:30|21957.78|21877.78|21955.3|21875.3|21957.78|21877.78|21954.52|21874.52|10
1734966880000|2024-12-23 15:14:40|21954.51|21874.51|21949.38|21869.38|21954.51|21874.51|21948.03|21868.03|10
1734966890000|2024-12-23 15:14:50|21948.81|21868.81|21947.08|21867.08|21948.81|21868.81|21945.85|21865.85|10
1734966900000|2024-12-23 15:15:00|21948.25|21868.25|21949.43|21869.43|21949.43|21869.43|21947.94|21867.94|10
1734966910000|2024-12-23 15:15:10|21951.42|21871.42|21952.04|21872.04|21954.4|21874.4|21951.42|21871.42|10
1734966920000|2024-12-23 15:15:20|21952.71|21872.71|21952.3|21872.3|21953|21873|21950.97|21870.97|10
1734966930000|2024-12-23 15:15:30|21954.08|21874.08|21966.48|21886.48|21966.48|21886.48|21954.08|21874.08|10
1734966940000|2024-12-23 15:15:40|21966.25|21886.25|21971.44|21891.44|21971.44|21891.44|21964.47|21884.47|10
1734966950000|2024-12-23 15:15:50|21971.5|21891.5|21976.64|21896.64|21976.64|21896.64|21969.31|21889.31|10
1734966960000|2024-12-23 15:16:00|21976.16|21896.16|21985.37|21905.37|21986.79|21906.79|21976.16|21896.16|10
1734966970000|2024-12-23 15:16:10|21984.86|21904.86|21986.04|21906.04|21988.12|21908.12|21984.86|21904.86|10
1734966980000|2024-12-23 15:16:20|21982.72|21902.72|21946.7|21866.7|21982.72|21902.72|21946.7|21866.7|10
1734966990000|2024-12-23 15:16:30|21945|21865|21932.22|21852.22|21945|21865|21932.22|21852.22|10
1734967000000|2024-12-23 15:16:40|21929.87|21849.87|21925.31|21845.31|21929.87|21849.87|21924.06|21844.06|10
1734967010000|2024-12-23 15:16:50|21926.34|21846.34|21926.15|21846.15|21926.34|21846.34|21924.76|21844.76|10
1734967020000|2024-12-23 15:17:00|21926.65|21846.65|21918.96|21838.96|21926.65|21846.65|21918.96|21838.96|9
1734967030000|2024-12-23 15:17:10|21919.47|21839.47|21916.08|21836.08|21919.47|21839.47|21915.65|21835.65|10
1734967040000|2024-12-23 15:17:20|21914.59|21834.59|21907.61|21827.61|21914.59|21834.59|21907.61|21827.61|10
1734967050000|2024-12-23 15:17:30|21907.06|21827.06|21894.37|21814.37|21907.06|21827.06|21894.37|21814.37|10
1734967060000|2024-12-23 15:17:40|21893.91|21813.91|21892.15|21812.15|21894.94|21814.94|21891.98|21811.98|10
1734967070000|2024-12-23 15:17:50|21896.83|21816.83|21897.58|21817.58|21900.92|21820.92|21896.83|21816.83|10
1734967080000|2024-12-23 15:18:00|21897.91|21817.91|21890.51|21810.51|21897.91|21817.91|21890.51|21810.51|10
1734967090000|2024-12-23 15:18:10|21890.36|21810.36|21888.7|21808.7|21890.36|21810.36|21884.72|21804.72|10
1734967100000|2024-12-23 15:18:20|21886.85|21806.85|21874.97|21794.97|21886.85|21806.85|21874.97|21794.97|10
1734967110000|2024-12-23 15:18:30|21875.39|21795.39|21869.77|21789.77|21875.39|21795.39|21867.82|21787.82|10
1734967120000|2024-12-23 15:18:40|21869.66|21789.66|21871.16|21791.16|21871.41|21791.41|21868.51|21788.51|10
1734967130000|2024-12-23 15:18:50|21871.22|21791.22|21871.94|21791.94|21872.37|21792.37|21871.22|21791.22|10
1734967140000|2024-12-23 15:19:00|21869.02|21789.02|21865.33|21785.33|21869.02|21789.02|21863.44|21783.44|10
1734967150000|2024-12-23 15:19:10|21864.33|21784.33|21858.89|21778.89|21864.33|21784.33|21857.13|21777.13|10
1734967160000|2024-12-23 15:19:20|21859.16|21779.16|21872.12|21792.12|21872.12|21792.12|21859.16|21779.16|10
1734967170000|2024-12-23 15:19:30|21873.66|21793.66|21880.2|21800.2|21880.2|21800.2|21873.66|21793.66|10
1734967180000|2024-12-23 15:19:40|21880.92|21800.92|21877.55|21797.55|21882.37|21802.37|21877.55|21797.55|10
1734967190000|2024-12-23 15:19:50|21877.68|21797.68|21865.36|21785.36|21877.88|21797.88|21865.36|21785.36|10
1734967200000|2024-12-23 15:20:00|21865.17|21785.17|21874.64|21794.64|21876.38|21796.38|21864.48|21784.48|10
1734967210000|2024-12-23 15:20:10|21875.22|21795.22|21873.45|21793.45|21875.79|21795.79|21873.45|21793.45|10
1734967220000|2024-12-23 15:20:20|21871.82|21791.82|21876.83|21796.83|21876.83|21796.83|21871.82|21791.82|10
1734967230000|2024-12-23 15:20:30|21877.48|21797.48|21876.69|21796.69|21879.68|21799.68|21875.84|21795.84|10
1734967240000|2024-12-23 15:20:40|21877.06|21797.06|21872.49|21792.49|21877.87|21797.87|21872.49|21792.49|10
1734967250000|2024-12-23 15:20:50|21869.55|21789.55|21863.45|21783.45|21869.55|21789.55|21863.21|21783.21|10
1734967260000|2024-12-23 15:21:00|21861.74|21781.74|21861.66|21781.66|21862.32|21782.32|21861.08|21781.08|10
1734967270000|2024-12-23 15:21:10|21863.59|21783.59|21868.14|21788.14|21868.14|21788.14|21860.75|21780.75|10
1734967280000|2024-12-23 15:21:20|21869.89|21789.89|21876.69|21796.69|21876.84|21796.84|21869.89|21789.89|10
1734967290000|2024-12-23 15:21:30|21876.24|21796.24|21879.03|21799.03|21880.23|21800.23|21876.24|21796.24|10
1734967300000|2024-12-23 15:21:40|21879.84|21799.84|21887.22|21807.22|21887.22|21807.22|21879.84|21799.84|10
1734967310000|2024-12-23 15:21:50|21888.57|21808.57|21891.33|21811.33|21892.94|21812.94|21888.57|21808.57|10
1734967320000|2024-12-23 15:22:00|21891.55|21811.55|21894.41|21814.41|21895.42|21815.42|21890.55|21810.55|10
1734967330000|2024-12-23 15:22:10|21894.91|21814.91|21889.85|21809.85|21896.19|21816.19|21889.85|21809.85|10
1734967340000|2024-12-23 15:22:20|21889.58|21809.58|21887.09|21807.09|21889.58|21809.58|21886.92|21806.92|10
1734967350000|2024-12-23 15:22:30|21886.23|21806.23|21884.81|21804.81|21887.97|21807.97|21884.43|21804.43|10
1734967360000|2024-12-23 15:22:40|21883.45|21803.45|21879.98|21799.98|21883.45|21803.45|21879.98|21799.98|10
1734967370000|2024-12-23 15:22:50|21880.12|21800.12|21881.27|21801.27|21882.59|21802.59|21880.12|21800.12|10
1734967380000|2024-12-23 15:23:00|21881.36|21801.36|21886.98|21806.98|21886.98|21806.98|21881.36|21801.36|10
1734967390000|2024-12-23 15:23:10|21890.74|21810.74|21898.41|21818.41|21898.41|21818.41|21890.74|21810.74|10
1734967400000|2024-12-23 15:23:20|21898.49|21818.49|21908.24|21828.24|21908.3|21828.3|21898.49|21818.49|10
1734967410000|2024-12-23 15:23:30|21907.02|21827.02|21906.26|21826.26|21907.64|21827.64|21903.94|21823.94|10
1734967420000|2024-12-23 15:23:40|21907.58|21827.58|21923.94|21843.94|21923.94|21843.94|21907.58|21827.58|10
1734967430000|2024-12-23 15:23:50|21925.78|21845.78|21931.75|21851.75|21932.96|21852.96|21925.78|21845.78|10
1734967440000|2024-12-23 15:24:00|21931.95|21851.95|21922.47|21842.47|21932.66|21852.66|21922.47|21842.47|10
1734967450000|2024-12-23 15:24:10|21922.24|21842.24|21921.7|21841.7|21922.24|21842.24|21916.87|21836.87|10
1734967460000|2024-12-23 15:24:20|21921.59|21841.59|21917.28|21837.28|21921.87|21841.87|21916.88|21836.88|10
1734967470000|2024-12-23 15:24:30|21917.2|21837.2|21916.17|21836.17|21917.2|21837.2|21912.43|21832.43|10
1734967480000|2024-12-23 15:24:40|21916.21|21836.21|21913.14|21833.14|21916.21|21836.21|21913.08|21833.08|10
1734967490000|2024-12-23 15:24:50|21913.05|21833.05|21908.62|21828.62|21913.05|21833.05|21908.1|21828.1|10
1734967500000|2024-12-23 15:25:00|21906.63|21826.63|21892.01|21812.01|21906.63|21826.63|21892.01|21812.01|10
1734967510000|2024-12-23 15:25:10|21891.75|21811.75|21888.07|21808.07|21891.75|21811.75|21883.77|21803.77|10
1734967520000|2024-12-23 15:25:20|21887.49|21807.49|21892.67|21812.67|21895.79|21815.79|21886.97|21806.97|10
1734967530000|2024-12-23 15:25:30|21891.68|21811.68|21894.01|21814.01|21894.25|21814.25|21891.47|21811.47|10
1734967540000|2024-12-23 15:25:40|21894.1|21814.1|21899.05|21819.05|21899.05|21819.05|21894.1|21814.1|10
1734967550000|2024-12-23 15:25:50|21899.55|21819.55|21904.9|21824.9|21904.9|21824.9|21899.55|21819.55|10
1734967560000|2024-12-23 15:26:00|21905.04|21825.04|21905.3|21825.3|21905.58|21825.58|21902.71|21822.71|10
1734967570000|2024-12-23 15:26:10|21904.28|21824.28|21892.72|21812.72|21904.82|21824.82|21892.72|21812.72|10
1734967580000|2024-12-23 15:26:20|21890.08|21810.08|21890.92|21810.92|21891.46|21811.46|21888.1|21808.1|10
1734967590000|2024-12-23 15:26:30|21890.47|21810.47|21886.63|21806.63|21891.8|21811.8|21886.63|21806.63|10
1734967600000|2024-12-23 15:26:40|21886.52|21806.52|21883.51|21803.51|21886.53|21806.53|21883.51|21803.51|10
1734967610000|2024-12-23 15:26:50|21882.39|21802.39|21881.27|21801.27|21883.24|21803.24|21881.27|21801.27|10
1734967620000|2024-12-23 15:27:00|21879.93|21799.93|21876.88|21796.88|21879.93|21799.93|21876.65|21796.65|10
1734967630000|2024-12-23 15:27:10|21877.24|21797.24|21873.35|21793.35|21877.83|21797.83|21870.32|21790.32|10
1734967640000|2024-12-23 15:27:20|21873.59|21793.59|21880.23|21800.23|21881.43|21801.43|21873.59|21793.59|10
1734967650000|2024-12-23 15:27:30|21880.08|21800.08|21874.19|21794.19|21880.08|21800.08|21873.82|21793.82|10
1734967660000|2024-12-23 15:27:40|21873.64|21793.64|21874.6|21794.6|21874.6|21794.6|21871.63|21791.63|10
1734967670000|2024-12-23 15:27:50|21874.31|21794.31|21876.05|21796.05|21876.05|21796.05|21873.81|21793.81|10
1734967680000|2024-12-23 15:28:00|21878.82|21798.82|21875.72|21795.72|21881.01|21801.01|21875.72|21795.72|10
1734967690000|2024-12-23 15:28:10|21877.32|21797.32|21877.41|21797.41|21877.83|21797.83|21875.4|21795.4|10
1734967700000|2024-12-23 15:28:20|21877.09|21797.09|21878.87|21798.87|21878.87|21798.87|21874.88|21794.88|9
1734967710000|2024-12-23 15:28:30|21880.02|21800.02|21881.25|21801.25|21881.78|21801.78|21880.02|21800.02|10
1734967720000|2024-12-23 15:28:40|21878.84|21798.84|21875.07|21795.07|21879.44|21799.44|21875.07|21795.07|10
1734967730000|2024-12-23 15:28:50|21875.02|21795.02|21863.55|21783.55|21875.02|21795.02|21863.39|21783.39|10
1734967740000|2024-12-23 15:29:00|21864.47|21784.47|21866.12|21786.12|21867.13|21787.13|21863.82|21783.82|10
1734967750000|2024-12-23 15:29:10|21866.8|21786.8|21872.23|21792.23|21872.23|21792.23|21866.8|21786.8|10
1734967760000|2024-12-23 15:29:20|21876.58|21796.58|21877.2|21797.2|21877.26|21797.26|21875.09|21795.09|10
1734967770000|2024-12-23 15:29:30|21879.61|21799.61|21888.16|21808.16|21888.16|21808.16|21879.61|21799.61|10
1734967780000|2024-12-23 15:29:40|21887.16|21807.16|21887.89|21807.89|21889.71|21809.71|21887.08|21807.08|10
1734967790000|2024-12-23 15:29:50|21888.17|21808.17|21888.91|21808.91|21888.94|21808.94|21886.38|21806.38|10
1734967800000|2024-12-23 15:30:00|21889.01|21809.01|21889.85|21809.85|21890.93|21810.93|21888.4|21808.4|10
1734967810000|2024-12-23 15:30:10|21889.62|21809.62|21890.5|21810.5|21891.03|21811.03|21887.57|21807.57|10
1734967820000|2024-12-23 15:30:20|21892.04|21812.04|21887.61|21807.61|21893.24|21813.24|21887.61|21807.61|10
1734967830000|2024-12-23 15:30:30|21887.48|21807.48|21883.72|21803.72|21890.11|21810.11|21883.72|21803.72|10
1734967840000|2024-12-23 15:30:40|21884.25|21804.25|21880.42|21800.42|21884.25|21804.25|21878.79|21798.79|10
1734967850000|2024-12-23 15:30:50|21880.25|21800.25|21875.47|21795.47|21880.25|21800.25|21875.47|21795.47|10
1734967860000|2024-12-23 15:31:00|21875.16|21795.16|21878.88|21798.88|21883.58|21803.58|21874.54|21794.54|10
1734967870000|2024-12-23 15:31:10|21877.98|21797.98|21879.26|21799.26|21879.26|21799.26|21875.78|21795.78|10
1734967880000|2024-12-23 15:31:20|21879.39|21799.39|21882.06|21802.06|21882.06|21802.06|21878.51|21798.51|9
1734967890000|2024-12-23 15:31:30|21882.86|21802.86|21887.81|21807.81|21888.1|21808.1|21882.86|21802.86|10
1734967900000|2024-12-23 15:31:40|21887.33|21807.33|21878.44|21798.44|21887.74|21807.74|21878.44|21798.44|10
1734967910000|2024-12-23 15:31:50|21876.67|21796.67|21868.19|21788.19|21876.67|21796.67|21867.82|21787.82|10
1734967920000|2024-12-23 15:32:00|21868.09|21788.09|21866.09|21786.09|21868.09|21788.09|21865.14|21785.14|10
1734967930000|2024-12-23 15:32:10|21865.83|21785.83|21861.17|21781.17|21868.53|21788.53|21861.17|21781.17|10
1734967940000|2024-12-23 15:32:20|21860.1|21780.1|21865.99|21785.99|21866.85|21786.85|21860.1|21780.1|10
1734967950000|2024-12-23 15:32:30|21866.15|21786.15|21867.4|21787.4|21867.5|21787.5|21864.99|21784.99|10
1734967960000|2024-12-23 15:32:40|21870.01|21790.01|21879.99|21799.99|21880.07|21800.07|21870.01|21790.01|10
1734967970000|2024-12-23 15:32:50|21882.32|21802.32|21890.82|21810.82|21890.82|21810.82|21882.32|21802.32|10
1734967980000|2024-12-23 15:33:00|21891.55|21811.55|21901.56|21821.56|21901.56|21821.56|21891.55|21811.55|10
1734967990000|2024-12-23 15:33:10|21901.63|21821.63|21900.68|21820.68|21901.82|21821.82|21899.38|21819.38|10
1734968000000|2024-12-23 15:33:20|21895.64|21815.64|21889.82|21809.82|21895.64|21815.64|21889.47|21809.47|10
1734968010000|2024-12-23 15:33:30|21888.84|21808.84|21874.59|21794.59|21888.84|21808.84|21874.59|21794.59|10
1734968020000|2024-12-23 15:33:40|21874.3|21794.3|21871.93|21791.93|21874.42|21794.42|21871.93|21791.93|10
1734968030000|2024-12-23 15:33:50|21872.22|21792.22|21869.93|21789.93|21872.22|21792.22|21869.61|21789.61|9
1734968040000|2024-12-23 15:34:00|21869.76|21789.76|21872.39|21792.39|21874.3|21794.3|21869.76|21789.76|10
1734968050000|2024-12-23 15:34:10|21872.97|21792.97|21865.82|21785.82|21872.97|21792.97|21865.82|21785.82|10
1734968060000|2024-12-23 15:34:20|21865.74|21785.74|21855.77|21775.77|21865.74|21785.74|21855.77|21775.77|10
1734968070000|2024-12-23 15:34:30|21854.26|21774.26|21844.73|21764.73|21854.26|21774.26|21844.67|21764.67|10
1734968080000|2024-12-23 15:34:40|21845.12|21765.12|21850.38|21770.38|21850.38|21770.38|21845.12|21765.12|10
1734968090000|2024-12-23 15:34:50|21851.03|21771.03|21864.19|21784.19|21864.19|21784.19|21851.03|21771.03|10
1734968100000|2024-12-23 15:35:00|21866.06|21786.06|21871.25|21791.25|21872.28|21792.28|21866.06|21786.06|10
1734968110000|2024-12-23 15:35:10|21872.67|21792.67|21872.79|21792.79|21873.51|21793.51|21870.71|21790.71|10
1734968120000|2024-12-23 15:35:20|21872.05|21792.05|21864.66|21784.66|21872.05|21792.05|21864.66|21784.66|10
1734968130000|2024-12-23 15:35:30|21864.48|21784.48|21857.75|21777.75|21864.48|21784.48|21857.75|21777.75|10
1734968140000|2024-12-23 15:35:40|21857.35|21777.35|21854.58|21774.58|21857.35|21777.35|21853.3|21773.3|10
1734968150000|2024-12-23 15:35:50|21854.61|21774.61|21856.45|21776.45|21857.56|21777.56|21854.31|21774.31|10
1734968160000|2024-12-23 15:36:00|21856.43|21776.43|21851.47|21771.47|21857.04|21777.04|21851.47|21771.47|10
1734968170000|2024-12-23 15:36:10|21848.31|21768.31|21837.19|21757.19|21848.31|21768.31|21837.19|21757.19|10
1734968180000|2024-12-23 15:36:20|21837.24|21757.24|21839.54|21759.54|21840.54|21760.54|21837.24|21757.24|10
1734968190000|2024-12-23 15:36:30|21839.65|21759.65|21831.54|21751.54|21839.65|21759.65|21831.54|21751.54|10
1734968200000|2024-12-23 15:36:40|21829.89|21749.89|21826.74|21746.74|21829.89|21749.89|21825.38|21745.38|10
1734968210000|2024-12-23 15:36:50|21824.92|21744.92|21825.01|21745.01|21825.9|21745.9|21824.29|21744.29|10
1734968220000|2024-12-23 15:37:00|21825.66|21745.66|21824.74|21744.74|21825.66|21745.66|21823.8|21743.8|9
1734968230000|2024-12-23 15:37:10|21824.09|21744.09|21831.19|21751.19|21831.19|21751.19|21822.5|21742.5|10
1734968240000|2024-12-23 15:37:20|21833.6|21753.6|21849.42|21769.42|21849.42|21769.42|21833.6|21753.6|10
1734968250000|2024-12-23 15:37:30|21850.75|21770.75|21856.88|21776.88|21856.88|21776.88|21850.75|21770.75|10
1734968260000|2024-12-23 15:37:40|21856.61|21776.61|21847.52|21767.52|21856.61|21776.61|21847.52|21767.52|10
1734968270000|2024-12-23 15:37:50|21845.74|21765.74|21842.9|21762.9|21845.74|21765.74|21842.9|21762.9|10
1734968280000|2024-12-23 15:38:00|21842.24|21762.24|21843.02|21763.02|21844.78|21764.78|21842.24|21762.24|10
1734968290000|2024-12-23 15:38:10|21845.18|21765.18|21852.34|21772.34|21853.23|21773.23|21845.18|21765.18|10
1734968300000|2024-12-23 15:38:20|21851.73|21771.73|21855.02|21775.02|21855.02|21775.02|21850.09|21770.09|9
1734968310000|2024-12-23 15:38:30|21856.61|21776.61|21867.49|21787.49|21867.49|21787.49|21856.61|21776.61|10
1734968320000|2024-12-23 15:38:40|21869.05|21789.05|21872.87|21792.87|21872.87|21792.87|21869.05|21789.05|10
1734968330000|2024-12-23 15:38:50|21873.41|21793.41|21881.46|21801.46|21881.46|21801.46|21873.41|21793.41|10
1734968340000|2024-12-23 15:39:00|21882.31|21802.31|21899.2|21819.2|21899.2|21819.2|21882.31|21802.31|10
1734968350000|2024-12-23 15:39:10|21898.61|21818.61|21897.68|21817.68|21903.72|21823.72|21897.68|21817.68|10
1734968360000|2024-12-23 15:39:20|21896.81|21816.81|21893.86|21813.86|21896.89|21816.89|21893.6|21813.6|10
1734968370000|2024-12-23 15:39:30|21894.04|21814.04|21893.71|21813.71|21894.18|21814.18|21893.64|21813.64|10
1734968380000|2024-12-23 15:39:40|21893.55|21813.55|21893.98|21813.98|21894.57|21814.57|21893.27|21813.27|10
1734968390000|2024-12-23 15:39:50|21894.32|21814.32|21889.57|21809.57|21894.32|21814.32|21889.57|21809.57|10
1734968400000|2024-12-23 15:40:00|21889.69|21809.69|21882.7|21802.7|21889.69|21809.69|21882.7|21802.7|10
1734968410000|2024-12-23 15:40:10|21882.38|21802.38|21882.61|21802.61|21882.91|21802.91|21880.56|21800.56|10
1734968420000|2024-12-23 15:40:20|21882.21|21802.21|21886.32|21806.32|21887.83|21807.83|21882.21|21802.21|10
1734968430000|2024-12-23 15:40:30|21886.11|21806.11|21879.79|21799.79|21886.11|21806.11|21879.79|21799.79|9
1734968440000|2024-12-23 15:40:40|21879.94|21799.94|21872.69|21792.69|21879.94|21799.94|21872.69|21792.69|10
1734968450000|2024-12-23 15:40:50|21869.64|21789.64|21863.67|21783.67|21869.64|21789.64|21863.67|21783.67|10
1734968460000|2024-12-23 15:41:00|21863.13|21783.13|21862.52|21782.52|21863.13|21783.13|21861.24|21781.24|10
1734968470000|2024-12-23 15:41:10|21862.58|21782.58|21867.97|21787.97|21867.97|21787.97|21862.58|21782.58|10
1734968480000|2024-12-23 15:41:20|21868.21|21788.21|21864.09|21784.09|21869.24|21789.24|21863.77|21783.77|10
1734968490000|2024-12-23 15:41:30|21864.29|21784.29|21861.22|21781.22|21864.29|21784.29|21861.22|21781.22|10
1734968500000|2024-12-23 15:41:40|21861.69|21781.69|21858.41|21778.41|21861.69|21781.69|21858|21778|10
1734968510000|2024-12-23 15:41:50|21858.05|21778.05|21856.48|21776.48|21858.28|21778.28|21853.95|21773.95|10
1734968520000|2024-12-23 15:42:00|21856.77|21776.77|21858.13|21778.13|21858.43|21778.43|21856.77|21776.77|10
1734968530000|2024-12-23 15:42:10|21860.44|21780.44|21860.69|21780.69|21864.02|21784.02|21860.44|21780.44|10
1734968540000|2024-12-23 15:42:20|21860.64|21780.64|21850.49|21770.49|21860.64|21780.64|21850.49|21770.49|10
1734968550000|2024-12-23 15:42:30|21849.41|21769.41|21837.28|21757.28|21849.41|21769.41|21837.28|21757.28|10
1734968560000|2024-12-23 15:42:40|21837.46|21757.46|21836.25|21756.25|21838.45|21758.45|21835.87|21755.87|10
1734968570000|2024-12-23 15:42:50|21835.4|21755.4|21827.18|21747.18|21835.4|21755.4|21827.18|21747.18|9
1734968580000|2024-12-23 15:43:00|21828.07|21748.07|21822.51|21742.51|21828.07|21748.07|21822.22|21742.22|10
1734968590000|2024-12-23 15:43:10|21822.55|21742.55|21813.68|21733.68|21822.86|21742.86|21813.27|21733.27|10
1734968600000|2024-12-23 15:43:20|21813.24|21733.24|21818.17|21738.17|21818.17|21738.17|21813.24|21733.24|10
1734968610000|2024-12-23 15:43:30|21817.54|21737.54|21820.7|21740.7|21820.7|21740.7|21817.08|21737.08|10
1734968620000|2024-12-23 15:43:40|21818.36|21738.36|21823.42|21743.42|21823.42|21743.42|21818.36|21738.36|10
1734968630000|2024-12-23 15:43:50|21823.57|21743.57|21826.05|21746.05|21826.05|21746.05|21823.57|21743.57|10
1734968640000|2024-12-23 15:44:00|21826.75|21746.75|21832.04|21752.04|21832.42|21752.42|21826.75|21746.75|10
1734968650000|2024-12-23 15:44:10|21832.76|21752.76|21838.37|21758.37|21838.37|21758.37|21832.76|21752.76|10
1734968660000|2024-12-23 15:44:20|21838.2|21758.2|21837.21|21757.21|21840.28|21760.28|21836.44|21756.44|10
1734968670000|2024-12-23 15:44:30|21836.29|21756.29|21829.87|21749.87|21836.29|21756.29|21829.09|21749.09|10
1734968680000|2024-12-23 15:44:40|21830.24|21750.24|21829.69|21749.69|21830.24|21750.24|21828.48|21748.48|10
1734968690000|2024-12-23 15:44:50|21828.87|21748.87|21825.37|21745.37|21829.78|21749.78|21825.37|21745.37|10
1734968700000|2024-12-23 15:45:00|21823.74|21743.74|21822.5|21742.5|21823.74|21743.74|21822.5|21742.5|10
1734968710000|2024-12-23 15:45:10|21822.4|21742.4|21819.8|21739.8|21822.4|21742.4|21819.8|21739.8|10
1734968720000|2024-12-23 15:45:20|21820.16|21740.16|21816.98|21736.98|21823.46|21743.46|21816.63|21736.63|10
1734968730000|2024-12-23 15:45:30|21817.13|21737.13|21811.49|21731.49|21817.26|21737.26|21811.49|21731.49|10
1734968740000|2024-12-23 15:45:40|21809.45|21729.45|21810.98|21730.98|21810.98|21730.98|21808.44|21728.44|10
1734968750000|2024-12-23 15:45:50|21811.34|21731.34|21810.36|21730.36|21811.72|21731.72|21810.32|21730.32|10
1734968760000|2024-12-23 15:46:00|21811.1|21731.1|21808.28|21728.28|21811.1|21731.1|21806.73|21726.73|10
1734968770000|2024-12-23 15:46:10|21807.3|21727.3|21807.54|21727.54|21808.63|21728.63|21805.9|21725.9|10
1734968780000|2024-12-23 15:46:20|21806.45|21726.45|21808.91|21728.91|21809.38|21729.38|21805.35|21725.35|10
1734968790000|2024-12-23 15:46:30|21808.59|21728.59|21807.6|21727.6|21809.64|21729.64|21807.6|21727.6|10
1734968800000|2024-12-23 15:46:40|21807.83|21727.83|21806.71|21726.71|21807.88|21727.88|21806.07|21726.07|10
1734968810000|2024-12-23 15:46:50|21805.79|21725.79|21802.95|21722.95|21805.79|21725.79|21802.95|21722.95|10
1734968820000|2024-12-23 15:47:00|21803.22|21723.22|21797.71|21717.71|21803.22|21723.22|21797.71|21717.71|10
1734968830000|2024-12-23 15:47:10|21797.03|21717.03|21799.45|21719.45|21800.35|21720.35|21797.03|21717.03|9
1734968840000|2024-12-23 15:47:20|21800.35|21720.35|21789.39|21709.39|21800.35|21720.35|21789.38|21709.38|10
1734968850000|2024-12-23 15:47:30|21789.83|21709.83|21789.1|21709.1|21789.83|21709.83|21785.62|21705.62|10
1734968860000|2024-12-23 15:47:40|21789.75|21709.75|21796.45|21716.45|21796.45|21716.45|21789.64|21709.64|10
1734968870000|2024-12-23 15:47:50|21797.04|21717.04|21808.71|21728.71|21808.71|21728.71|21797.04|21717.04|9
1734968880000|2024-12-23 15:48:00|21809.31|21729.31|21822.29|21742.29|21822.29|21742.29|21809.31|21729.31|10
1734968890000|2024-12-23 15:48:10|21824.97|21744.97|21823.8|21743.8|21826.17|21746.17|21819.72|21739.72|10
1734968900000|2024-12-23 15:48:20|21824.72|21744.72|21819.43|21739.43|21824.72|21744.72|21817.73|21737.73|10
1734968910000|2024-12-23 15:48:30|21820.67|21740.67|21821.85|21741.85|21822.78|21742.78|21820.67|21740.67|10
1734968920000|2024-12-23 15:48:40|21821.99|21741.99|21827.23|21747.23|21827.23|21747.23|21821.99|21741.99|10
1734968930000|2024-12-23 15:48:50|21827.3|21747.3|21830.45|21750.45|21830.45|21750.45|21825.75|21745.75|10
1734968940000|2024-12-23 15:49:00|21830.99|21750.99|21830.04|21750.04|21831.58|21751.58|21828.96|21748.96|10
1734968950000|2024-12-23 15:49:10|21831.44|21751.44|21835.46|21755.46|21835.46|21755.46|21831.44|21751.44|10
1734968960000|2024-12-23 15:49:20|21836.8|21756.8|21840.57|21760.57|21841.93|21761.93|21836.8|21756.8|10
1734968970000|2024-12-23 15:49:30|21839.92|21759.92|21841.28|21761.28|21841.69|21761.69|21837.7|21757.7|10
1734968980000|2024-12-23 15:49:40|21841.37|21761.37|21842.17|21762.17|21842.69|21762.69|21841.27|21761.27|10
1734968990000|2024-12-23 15:49:50|21841.87|21761.87|21837.89|21757.89|21841.87|21761.87|21837.4|21757.4|10
1734969000000|2024-12-23 15:50:00|21837.93|21757.93|21836.73|21756.73|21837.93|21757.93|21835.46|21755.46|10
1734969010000|2024-12-23 15:50:10|21838.21|21758.21|21834.09|21754.09|21838.69|21758.69|21834.09|21754.09|10
1734969020000|2024-12-23 15:50:20|21833.96|21753.96|21828.92|21748.92|21833.96|21753.96|21828.92|21748.92|10
1734969030000|2024-12-23 15:50:30|21828.59|21748.59|21826.67|21746.67|21829.8|21749.8|21825.85|21745.85|10
1734969040000|2024-12-23 15:50:40|21826.63|21746.63|21822.71|21742.71|21826.63|21746.63|21822.71|21742.71|10
1734969050000|2024-12-23 15:50:50|21821.95|21741.95|21818.68|21738.68|21821.95|21741.95|21818.54|21738.54|9
1734969060000|2024-12-23 15:51:00|21818.29|21738.29|21807.35|21727.35|21818.29|21738.29|21807.35|21727.35|10
1734969070000|2024-12-23 15:51:10|21807.4|21727.4|21792.25|21712.25|21807.6|21727.6|21792.25|21712.25|10
1734969080000|2024-12-23 15:51:20|21791.95|21711.95|21787.67|21707.67|21791.95|21711.95|21786.91|21706.91|10
1734969090000|2024-12-23 15:51:30|21787.35|21707.35|21785.44|21705.44|21787.37|21707.37|21785.44|21705.44|10
1734969100000|2024-12-23 15:51:40|21785.9|21705.9|21785.99|21705.99|21786.3|21706.3|21785.42|21705.42|10
1734969110000|2024-12-23 15:51:50|21785.56|21705.56|21786.28|21706.28|21786.49|21706.49|21781.86|21701.86|9
1734969120000|2024-12-23 15:52:00|21785.83|21705.83|21784.16|21704.16|21786.41|21706.41|21784.16|21704.16|10
1734969130000|2024-12-23 15:52:10|21784.48|21704.48|21786.42|21706.42|21788.05|21708.05|21783.63|21703.63|9
1734969140000|2024-12-23 15:52:20|21787.05|21707.05|21777.14|21697.14|21787.33|21707.33|21777.14|21697.14|10
1734969150000|2024-12-23 15:52:30|21776.85|21696.85|21774.71|21694.71|21778.01|21698.01|21774.71|21694.71|10
1734969160000|2024-12-23 15:52:40|21773.75|21693.75|21770.33|21690.33|21773.92|21693.92|21770.07|21690.07|10
1734969170000|2024-12-23 15:52:50|21770.04|21690.04|21767.3|21687.3|21770.04|21690.04|21766.64|21686.64|10
1734969180000|2024-12-23 15:53:00|21767.27|21687.27|21775.97|21695.97|21775.97|21695.97|21766.1|21686.1|10
1734969190000|2024-12-23 15:53:10|21776.46|21696.46|21778.49|21698.49|21780.1|21700.1|21776.46|21696.46|10
1734969200000|2024-12-23 15:53:20|21778.07|21698.07|21770.69|21690.69|21778.07|21698.07|21770.69|21690.69|10
1734969210000|2024-12-23 15:53:30|21769.11|21689.11|21761.11|21681.11|21769.11|21689.11|21761.11|21681.11|10
1734969220000|2024-12-23 15:53:40|21760.54|21680.54|21754.41|21674.41|21760.54|21680.54|21753.88|21673.88|10
1734969230000|2024-12-23 15:53:50|21755.16|21675.16|21753.98|21673.98|21756.59|21676.59|21753.77|21673.77|10
1734969240000|2024-12-23 15:54:00|21753.83|21673.83|21766.07|21686.07|21766.07|21686.07|21753.83|21673.83|10
1734969250000|2024-12-23 15:54:10|21767.61|21687.61|21768.9|21688.9|21770.53|21690.53|21767.61|21687.61|10
1734969260000|2024-12-23 15:54:20|21769.23|21689.23|21771.45|21691.45|21771.45|21691.45|21768.28|21688.28|10
1734969270000|2024-12-23 15:54:30|21772.36|21692.36|21767.46|21687.46|21772.36|21692.36|21767.46|21687.46|10
1734969280000|2024-12-23 15:54:40|21767.2|21687.2|21765.33|21685.33|21767.27|21687.27|21764.57|21684.57|10
1734969290000|2024-12-23 15:54:50|21765.04|21685.04|21765.18|21685.18|21765.48|21685.48|21764.54|21684.54|10
1734969300000|2024-12-23 15:55:00|21766.02|21686.02|21774.12|21694.12|21774.12|21694.12|21765.8|21685.8|10
1734969310000|2024-12-23 15:55:10|21776.26|21696.26|21778.35|21698.35|21779.15|21699.15|21776.26|21696.26|10
1734969320000|2024-12-23 15:55:20|21777.68|21697.68|21781.87|21701.87|21781.87|21701.87|21776.24|21696.24|10
1734969330000|2024-12-23 15:55:30|21782.27|21702.27|21785.8|21705.8|21785.8|21705.8|21782.27|21702.27|10
1734969340000|2024-12-23 15:55:40|21785.76|21705.76|21799.2|21719.2|21799.2|21719.2|21785.76|21705.76|10
1734969350000|2024-12-23 15:55:50|21799.5|21719.5|21805.32|21725.32|21805.32|21725.32|21797.54|21717.54|10
1734969360000|2024-12-23 15:56:00|21805.08|21725.08|21807.41|21727.41|21807.76|21727.76|21805.08|21725.08|10
1734969370000|2024-12-23 15:56:10|21807.71|21727.71|21802.18|21722.18|21807.86|21727.86|21802.18|21722.18|10
1734969380000|2024-12-23 15:56:20|21803.36|21723.36|21800.93|21720.93|21803.36|21723.36|21799.43|21719.43|10
1734969390000|2024-12-23 15:56:30|21800.65|21720.65|21802.4|21722.4|21807.17|21727.17|21800.65|21720.65|10
1734969400000|2024-12-23 15:56:40|21802.62|21722.62|21806.72|21726.72|21806.72|21726.72|21802.25|21722.25|10
1734969410000|2024-12-23 15:56:50|21806.18|21726.18|21803.63|21723.63|21806.18|21726.18|21801.95|21721.95|10
1734969420000|2024-12-23 15:57:00|21803.1|21723.1|21801.1|21721.1|21804.5|21724.5|21801.1|21721.1|10
1734969430000|2024-12-23 15:57:10|21800.54|21720.54|21798.05|21718.05|21800.54|21720.54|21797.22|21717.22|10
1734969440000|2024-12-23 15:57:20|21797.29|21717.29|21795.75|21715.75|21797.66|21717.66|21795.53|21715.53|10
1734969450000|2024-12-23 15:57:30|21795.99|21715.99|21796.73|21716.73|21797.87|21717.87|21795.26|21715.26|10
1734969460000|2024-12-23 15:57:40|21796.94|21716.94|21792.1|21712.1|21797.32|21717.32|21792.1|21712.1|10
1734969470000|2024-12-23 15:57:50|21796.42|21716.42|21790.65|21710.65|21796.55|21716.55|21790.65|21710.65|10
1734969480000|2024-12-23 15:58:00|21790.07|21710.07|21788.94|21708.94|21790.07|21710.07|21787.95|21707.95|10
1734969490000|2024-12-23 15:58:10|21789.09|21709.09|21785.77|21705.77|21789.72|21709.72|21785.77|21705.77|10
1734969500000|2024-12-23 15:58:20|21784.72|21704.72|21769.08|21689.08|21784.72|21704.72|21769.08|21689.08|10
1734969510000|2024-12-23 15:58:30|21767.03|21687.03|21760.61|21680.61|21767.03|21687.03|21760.61|21680.61|10
1734969520000|2024-12-23 15:58:40|21760.65|21680.65|21757.63|21677.63|21760.65|21680.65|21757.44|21677.44|10
1734969530000|2024-12-23 15:58:50|21757.79|21677.79|21758.65|21678.65|21758.65|21678.65|21757.01|21677.01|10
1734969540000|2024-12-23 15:59:00|21757.92|21677.92|21757.27|21677.27|21757.92|21677.92|21755.86|21675.86|10
1734969550000|2024-12-23 15:59:10|21757.15|21677.15|21760.9|21680.9|21760.9|21680.9|21757.15|21677.15|10
1734969560000|2024-12-23 15:59:20|21760.68|21680.68|21757.46|21677.46|21762.66|21682.66|21757.46|21677.46|10
1734969570000|2024-12-23 15:59:30|21757.75|21677.75|21755.98|21675.98|21757.75|21677.75|21755.79|21675.79|10
1734969580000|2024-12-23 15:59:40|21755.95|21675.95|21755.73|21675.73|21756.97|21676.97|21755.21|21675.21|10
1734969590000|2024-12-23 15:59:50|21755.91|21675.91|21762.11|21682.11|21762.11|21682.11|21755.91|21675.91|10
1734969600000|2024-12-23 16:00:00|21763.27|21683.27|21759.49|21679.49|21764.04|21684.04|21759.49|21679.49|10
1734969610000|2024-12-23 16:00:10|21758.44|21678.44|21759.81|21679.81|21761.16|21681.16|21758.08|21678.08|10
1734969620000|2024-12-23 16:00:20|21759.92|21679.92|21757.58|21677.58|21759.95|21679.95|21757.58|21677.58|10
1734969630000|2024-12-23 16:00:30|21754.64|21674.64|21755.25|21675.25|21755.27|21675.27|21752.07|21672.07|10
1734969640000|2024-12-23 16:00:40|21757.01|21677.01|21763.14|21683.14|21763.14|21683.14|21757.01|21677.01|10
1734969650000|2024-12-23 16:00:50|21763.35|21683.35|21758.42|21678.42|21763.6|21683.6|21758.42|21678.42|10
1734969660000|2024-12-23 16:01:00|21757.22|21677.22|21759.72|21679.72|21762.32|21682.32|21756.43|21676.43|10
1734969670000|2024-12-23 16:01:10|21761.11|21681.11|21764.02|21684.02|21765.03|21685.03|21761.11|21681.11|10
1734969680000|2024-12-23 16:01:20|21763.91|21683.91|21763.24|21683.24|21769.33|21689.33|21763.24|21683.24|10
1734969690000|2024-12-23 16:01:30|21763.3|21683.3|21757.79|21677.79|21763.3|21683.3|21757.79|21677.79|10
1734969700000|2024-12-23 16:01:40|21756.78|21676.78|21766.7|21686.7|21766.7|21686.7|21756.18|21676.18|10
1734969710000|2024-12-23 16:01:50|21767.1|21687.1|21772.09|21692.09|21772.09|21692.09|21766.03|21686.03|10
1734969720000|2024-12-23 16:02:00|21772.35|21692.35|21776.56|21696.56|21777.15|21697.15|21772.35|21692.35|10
1734969730000|2024-12-23 16:02:10|21776.72|21696.72|21778.02|21698.02|21779.23|21699.23|21776.72|21696.72|10
1734969740000|2024-12-23 16:02:20|21778.16|21698.16|21789.56|21709.56|21789.56|21709.56|21778.16|21698.16|10
1734969750000|2024-12-23 16:02:30|21790.89|21710.89|21793.7|21713.7|21793.7|21713.7|21790.89|21710.89|10
1734969760000|2024-12-23 16:02:40|21793.81|21713.81|21797.04|21717.04|21797.04|21717.04|21793.81|21713.81|10
1734969770000|2024-12-23 16:02:50|21797.17|21717.17|21791.58|21711.58|21797.17|21717.17|21791.58|21711.58|10
1734969780000|2024-12-23 16:03:00|21791.53|21711.53|21793.04|21713.04|21793.04|21713.04|21788.88|21708.88|10
1734969790000|2024-12-23 16:03:10|21795.02|21715.02|21799.97|21719.97|21799.97|21719.97|21794.75|21714.75|10
1734969800000|2024-12-23 16:03:20|21799.51|21719.51|21800.41|21720.41|21801.41|21721.41|21799.28|21719.28|10
1734969810000|2024-12-23 16:03:30|21800.64|21720.64|21802.57|21722.57|21802.57|21722.57|21800.64|21720.64|10
1734969820000|2024-12-23 16:03:40|21802.51|21722.51|21798.48|21718.48|21802.57|21722.57|21798.48|21718.48|10
1734969830000|2024-12-23 16:03:50|21797.08|21717.08|21796.82|21716.82|21797.41|21717.41|21795.81|21715.81|10
1734969840000|2024-12-23 16:04:00|21796.36|21716.36|21797.19|21717.19|21797.37|21717.37|21794.95|21714.95|10
1734969850000|2024-12-23 16:04:10|21797.66|21717.66|21795.82|21715.82|21799.9|21719.9|21795.82|21715.82|10
1734969860000|2024-12-23 16:04:20|21795.46|21715.46|21791.9|21711.9|21795.46|21715.46|21791.9|21711.9|10
1734969870000|2024-12-23 16:04:30|21791.86|21711.86|21799.98|21719.98|21799.98|21719.98|21791.45|21711.45|10
1734969880000|2024-12-23 16:04:40|21799.51|21719.51|21801.85|21721.85|21801.85|21721.85|21798.34|21718.34|10
1734969890000|2024-12-23 16:04:50|21802.91|21722.91|21810.04|21730.04|21810.04|21730.04|21802.47|21722.47|10
1734969900000|2024-12-23 16:05:00|21810.87|21730.87|21821.48|21741.48|21821.48|21741.48|21810.11|21730.11|10
1734969910000|2024-12-23 16:05:10|21823.1|21743.1|21829.21|21749.21|21829.21|21749.21|21823.1|21743.1|10
1734969920000|2024-12-23 16:05:20|21829.37|21749.37|21833.6|21753.6|21833.6|21753.6|21828.66|21748.66|10
1734969930000|2024-12-23 16:05:30|21834.11|21754.11|21834.57|21754.57|21838.36|21758.36|21834.11|21754.11|10
1734969940000|2024-12-23 16:05:40|21834.53|21754.53|21826.08|21746.08|21834.53|21754.53|21825.8|21745.8|10
1734969950000|2024-12-23 16:05:50|21826.13|21746.13|21831.65|21751.65|21831.65|21751.65|21824.03|21744.03|10
1734969960000|2024-12-23 16:06:00|21831.3|21751.3|21839.59|21759.59|21839.59|21759.59|21831.18|21751.18|9
1734969970000|2024-12-23 16:06:10|21840.46|21760.46|21842.6|21762.6|21842.6|21762.6|21837.85|21757.85|10
1734969980000|2024-12-23 16:06:20|21843.65|21763.65|21843.04|21763.04|21843.94|21763.94|21842.93|21762.93|10
1734969990000|2024-12-23 16:06:30|21842.84|21762.84|21848.16|21768.16|21848.16|21768.16|21842.32|21762.32|10
1734970000000|2024-12-23 16:06:40|21847.97|21767.97|21847.91|21767.91|21848.86|21768.86|21847.91|21767.91|10
1734970010000|2024-12-23 16:06:50|21847.93|21767.93|21837.34|21757.34|21848.64|21768.64|21837.34|21757.34|10
1734970020000|2024-12-23 16:07:00|21835.45|21755.45|21826.2|21746.2|21835.45|21755.45|21825.04|21745.04|9
1734970030000|2024-12-23 16:07:10|21825.72|21745.72|21823.57|21743.57|21827.24|21747.24|21823.57|21743.57|10
1734970040000|2024-12-23 16:07:20|21823.05|21743.05|21816.5|21736.5|21823.17|21743.17|21816.5|21736.5|10
1734970050000|2024-12-23 16:07:30|21816.21|21736.21|21802.24|21722.24|21816.21|21736.21|21802.24|21722.24|10
1734970060000|2024-12-23 16:07:40|21799.13|21719.13|21793.82|21713.82|21799.13|21719.13|21792.95|21712.95|10
1734970070000|2024-12-23 16:07:50|21794.02|21714.02|21788.76|21708.76|21794.49|21714.49|21787.34|21707.34|10
1734970080000|2024-12-23 16:08:00|21788.51|21708.51|21797.5|21717.5|21797.5|21717.5|21788.51|21708.51|10
1734970090000|2024-12-23 16:08:10|21799.27|21719.27|21797.4|21717.4|21799.44|21719.44|21795.4|21715.4|10
1734970100000|2024-12-23 16:08:20|21798.47|21718.47|21798.4|21718.4|21802.62|21722.62|21798.4|21718.4|10
1734970110000|2024-12-23 16:08:30|21798.57|21718.57|21795.62|21715.62|21799.88|21719.88|21795.62|21715.62|10
1734970120000|2024-12-23 16:08:40|21795.45|21715.45|21795.96|21715.96|21795.96|21715.96|21793.47|21713.47|10
1734970130000|2024-12-23 16:08:50|21794.29|21714.29|21793.1|21713.1|21794.97|21714.97|21793.1|21713.1|10
1734970140000|2024-12-23 16:09:00|21795.21|21715.21|21795.43|21715.43|21797.79|21717.79|21794.61|21714.61|10
1734970150000|2024-12-23 16:09:10|21795.63|21715.63|21792.34|21712.34|21796.42|21716.42|21792.34|21712.34|10
1734970160000|2024-12-23 16:09:20|21791.54|21711.54|21789.55|21709.55|21791.54|21711.54|21786.98|21706.98|10
1734970170000|2024-12-23 16:09:30|21789.37|21709.37|21791.18|21711.18|21791.49|21711.49|21789.37|21709.37|10
1734970180000|2024-12-23 16:09:40|21790.59|21710.59|21792.58|21712.58|21792.58|21712.58|21789.24|21709.24|10
1734970190000|2024-12-23 16:09:50|21790.97|21710.97|21789.69|21709.69|21791.02|21711.02|21789.68|21709.68|10
1734970200000|2024-12-23 16:10:00|21787.23|21707.23|21774.28|21694.28|21787.23|21707.23|21773.76|21693.76|10
1734970210000|2024-12-23 16:10:10|21774.31|21694.31|21771.51|21691.51|21774.31|21694.31|21770|21690|10
1734970220000|2024-12-23 16:10:20|21771.52|21691.52|21777.41|21697.41|21777.41|21697.41|21771.52|21691.52|10
1734970230000|2024-12-23 16:10:30|21777.36|21697.36|21781.45|21701.45|21781.53|21701.53|21777.36|21697.36|10
1734970240000|2024-12-23 16:10:40|21780.96|21700.96|21786.15|21706.15|21786.15|21706.15|21780.96|21700.96|10
1734970250000|2024-12-23 16:10:50|21786.37|21706.37|21797.76|21717.76|21797.76|21717.76|21786.37|21706.37|10
1734970260000|2024-12-23 16:11:00|21797.99|21717.99|21803.31|21723.31|21805.46|21725.46|21797.99|21717.99|10
1734970270000|2024-12-23 16:11:10|21802.81|21722.81|21797.57|21717.57|21802.81|21722.81|21797.57|21717.57|10
1734970280000|2024-12-23 16:11:20|21797.9|21717.9|21798.58|21718.58|21798.58|21718.58|21795.12|21715.12|10
1734970290000|2024-12-23 16:11:30|21799.92|21719.92|21800.47|21720.47|21801.28|21721.28|21799.92|21719.92|10
1734970300000|2024-12-23 16:11:40|21801.19|21721.19|21805.1|21725.1|21805.1|21725.1|21801.19|21721.19|10
1734970310000|2024-12-23 16:11:50|21805.73|21725.73|21805.34|21725.34|21806.75|21726.75|21804.7|21724.7|10
1734970320000|2024-12-23 16:12:00|21805.54|21725.54|21802.91|21722.91|21806.61|21726.61|21802.91|21722.91|10
1734970330000|2024-12-23 16:12:10|21802.58|21722.58|21805.36|21725.36|21805.94|21725.94|21801.85|21721.85|10
1734970340000|2024-12-23 16:12:20|21806.03|21726.03|21821.62|21741.62|21821.62|21741.62|21806.03|21726.03|10
1734970350000|2024-12-23 16:12:30|21824.74|21744.74|21827|21747|21829.7|21749.7|21824.74|21744.74|10
1734970360000|2024-12-23 16:12:40|21825.59|21745.59|21820.03|21740.03|21825.59|21745.59|21819.37|21739.37|9
1734970370000|2024-12-23 16:12:50|21818.88|21738.88|21820.21|21740.21|21820.21|21740.21|21818.88|21738.88|10
1734970380000|2024-12-23 16:13:00|21820.26|21740.26|21823.2|21743.2|21823.23|21743.23|21818.38|21738.38|10
1734970390000|2024-12-23 16:13:10|21823.76|21743.76|21816.92|21736.92|21823.76|21743.76|21816.92|21736.92|10
1734970400000|2024-12-23 16:13:20|21816.36|21736.36|21811.77|21731.77|21816.36|21736.36|21811.77|21731.77|10
1734970410000|2024-12-23 16:13:30|21813.27|21733.27|21812.17|21732.17|21813.27|21733.27|21811.07|21731.07|10
1734970420000|2024-12-23 16:13:40|21809.81|21729.81|21809.34|21729.34|21809.81|21729.81|21807.85|21727.85|10
1734970430000|2024-12-23 16:13:50|21809.56|21729.56|21813.5|21733.5|21814.13|21734.13|21809.56|21729.56|10
1734970440000|2024-12-23 16:14:00|21813.33|21733.33|21813.19|21733.19|21814.12|21734.12|21812.69|21732.69|10
1734970450000|2024-12-23 16:14:10|21812.99|21732.99|21809.47|21729.47|21812.99|21732.99|21808.86|21728.86|10
1734970460000|2024-12-23 16:14:20|21809.98|21729.98|21808.02|21728.02|21809.98|21729.98|21805.38|21725.38|9
1734970470000|2024-12-23 16:14:30|21807.65|21727.65|21803.73|21723.73|21808.65|21728.65|21803.73|21723.73|10
1734970480000|2024-12-23 16:14:40|21803.67|21723.67|21806.92|21726.92|21807.33|21727.33|21803.39|21723.39|10
1734970490000|2024-12-23 16:14:50|21806.88|21726.88|21807.81|21727.81|21808.44|21728.44|21806.66|21726.66|10
1734970500000|2024-12-23 16:15:00|21807.76|21727.76|21808.96|21728.96|21810.2|21730.2|21807.3|21727.3|10
1734970510000|2024-12-23 16:15:10|21809.67|21729.67|21812.25|21732.25|21812.25|21732.25|21807.13|21727.13|10
1734970520000|2024-12-23 16:15:20|21813.22|21733.22|21819.44|21739.44|21819.44|21739.44|21813.07|21733.07|10
1734970530000|2024-12-23 16:15:30|21819.55|21739.55|21826.93|21746.93|21826.93|21746.93|21819.55|21739.55|10
1734970540000|2024-12-23 16:15:40|21826.95|21746.95|21837.85|21757.85|21837.85|21757.85|21826.95|21746.95|10
1734970550000|2024-12-23 16:15:50|21839.26|21759.26|21840.43|21760.43|21842.54|21762.54|21839.26|21759.26|10
1734970560000|2024-12-23 16:16:00|21840.37|21760.37|21842.92|21762.92|21842.92|21762.92|21839.76|21759.76|10
1734970570000|2024-12-23 16:16:10|21842.55|21762.55|21840.72|21760.72|21842.89|21762.89|21839.33|21759.33|10
1734970580000|2024-12-23 16:16:20|21840.09|21760.09|21839.87|21759.87|21840.23|21760.23|21839.03|21759.03|10
1734970590000|2024-12-23 16:16:30|21838.95|21758.95|21839.95|21759.95|21839.95|21759.95|21837.86|21757.86|10
1734970600000|2024-12-23 16:16:40|21839.32|21759.32|21835.21|21755.21|21839.32|21759.32|21835.08|21755.08|10
1734970610000|2024-12-23 16:16:50|21835.1|21755.1|21832.94|21752.94|21835.15|21755.15|21832.94|21752.94|10
1734970620000|2024-12-23 16:17:00|21832.77|21752.77|21829.96|21749.96|21832.77|21752.77|21828.38|21748.38|10
1734970630000|2024-12-23 16:17:10|21829.16|21749.16|21830.65|21750.65|21830.76|21750.76|21829.16|21749.16|10
1734970640000|2024-12-23 16:17:20|21830.6|21750.6|21832.1|21752.1|21832.34|21752.34|21829.36|21749.36|10
1734970650000|2024-12-23 16:17:30|21831.54|21751.54|21830.75|21750.75|21837.16|21757.16|21830.75|21750.75|10
1734970660000|2024-12-23 16:17:40|21830.09|21750.09|21821.64|21741.64|21830.09|21750.09|21821.64|21741.64|10
1734970670000|2024-12-23 16:17:50|21821.87|21741.87|21823.16|21743.16|21824.29|21744.29|21821.87|21741.87|10
1734970680000|2024-12-23 16:18:00|21823.28|21743.28|21818.28|21738.28|21823.73|21743.73|21818.28|21738.28|9
1734970690000|2024-12-23 16:18:10|21817.32|21737.32|21812.12|21732.12|21817.5|21737.5|21812.12|21732.12|10
1734970700000|2024-12-23 16:18:20|21811.98|21731.98|21809.59|21729.59|21812.11|21732.11|21809.59|21729.59|10
1734970710000|2024-12-23 16:18:30|21809.02|21729.02|21802.36|21722.36|21809.02|21729.02|21802.36|21722.36|10
1734970720000|2024-12-23 16:18:40|21800.03|21720.03|21802.81|21722.81|21802.81|21722.81|21799.62|21719.62|10
1734970730000|2024-12-23 16:18:50|21804.05|21724.05|21802.98|21722.98|21804.81|21724.81|21802.94|21722.94|10
1734970740000|2024-12-23 16:19:00|21803.09|21723.09|21801.35|21721.35|21803.96|21723.96|21801.35|21721.35|10
1734970750000|2024-12-23 16:19:10|21799.01|21719.01|21791.89|21711.89|21799.01|21719.01|21791.89|21711.89|10
1734970760000|2024-12-23 16:19:20|21790.74|21710.74|21784.65|21704.65|21790.74|21710.74|21784.65|21704.65|10
1734970770000|2024-12-23 16:19:30|21786.15|21706.15|21799.25|21719.25|21799.25|21719.25|21786.15|21706.15|10
1734970780000|2024-12-23 16:19:40|21799.89|21719.89|21811.02|21731.02|21811.56|21731.56|21799.89|21719.89|10
1734970790000|2024-12-23 16:19:50|21811.99|21731.99|21813.3|21733.3|21813.32|21733.32|21811.26|21731.26|10
1734970800000|2024-12-23 16:20:00|21813.11|21733.11|21808.79|21728.79|21813.54|21733.54|21808.79|21728.79|9
1734970810000|2024-12-23 16:20:10|21810.21|21730.21|21809.08|21729.08|21810.49|21730.49|21808.13|21728.13|10
1734970820000|2024-12-23 16:20:20|21810.19|21730.19|21813.02|21733.02|21813.65|21733.65|21810.19|21730.19|10
1734970830000|2024-12-23 16:20:30|21813.32|21733.32|21815.08|21735.08|21815.57|21735.57|21812.61|21732.61|10
1734970840000|2024-12-23 16:20:40|21815.18|21735.18|21827.08|21747.08|21827.08|21747.08|21815.18|21735.18|10
1734970850000|2024-12-23 16:20:50|21829.06|21749.06|21834.82|21754.82|21834.82|21754.82|21829.06|21749.06|9
1734970860000|2024-12-23 16:21:00|21834.32|21754.32|21836.71|21756.71|21836.71|21756.71|21833.3|21753.3|10
1734970870000|2024-12-23 16:21:10|21837.04|21757.04|21843.81|21763.81|21843.81|21763.81|21837.04|21757.04|10
1734970880000|2024-12-23 16:21:20|21844.42|21764.42|21842.23|21762.23|21844.43|21764.43|21840.19|21760.19|10
1734970890000|2024-12-23 16:21:30|21842.27|21762.27|21839.26|21759.26|21842.27|21762.27|21838.34|21758.34|10
1734970900000|2024-12-23 16:21:40|21837.86|21757.86|21826.35|21746.35|21837.86|21757.86|21826.35|21746.35|10
1734970910000|2024-12-23 16:21:50|21824.05|21744.05|21827.42|21747.42|21827.61|21747.61|21824.05|21744.05|10
1734970920000|2024-12-23 16:22:00|21827.26|21747.26|21824.8|21744.8|21827.26|21747.26|21823.18|21743.18|10
1734970930000|2024-12-23 16:22:10|21824.37|21744.37|21821.51|21741.51|21824.58|21744.58|21821.44|21741.44|10
1734970940000|2024-12-23 16:22:20|21821.12|21741.12|21816.55|21736.55|21821.12|21741.12|21816.34|21736.34|10
1734970950000|2024-12-23 16:22:30|21817.54|21737.54|21817.48|21737.48|21819.56|21739.56|21817.48|21737.48|10
1734970960000|2024-12-23 16:22:40|21818.96|21738.96|21820.22|21740.22|21820.22|21740.22|21818.96|21738.96|10
1734970970000|2024-12-23 16:22:50|21820.21|21740.21|21819.39|21739.39|21820.75|21740.75|21818.83|21738.83|10
1734970980000|2024-12-23 16:23:00|21819.55|21739.55|21819.13|21739.13|21819.84|21739.84|21817.3|21737.3|10
1734970990000|2024-12-23 16:23:10|21819.08|21739.08|21820.43|21740.43|21821.19|21741.19|21819.08|21739.08|10
1734971000000|2024-12-23 16:23:20|21819.95|21739.95|21815.4|21735.4|21819.95|21739.95|21815.4|21735.4|10
1734971010000|2024-12-23 16:23:30|21814.82|21734.82|21813.76|21733.76|21814.82|21734.82|21811.55|21731.55|10
1734971020000|2024-12-23 16:23:40|21815.26|21735.26|21815.99|21735.99|21816.09|21736.09|21814.75|21734.75|10
1734971030000|2024-12-23 16:23:50|21818.37|21738.37|21822.88|21742.88|21822.88|21742.88|21818.37|21738.37|10
1734971040000|2024-12-23 16:24:00|21822.54|21742.54|21818.16|21738.16|21823.24|21743.24|21818.16|21738.16|10
1734971050000|2024-12-23 16:24:10|21817.56|21737.56|21814.81|21734.81|21817.56|21737.56|21814.81|21734.81|10
1734971060000|2024-12-23 16:24:20|21812.81|21732.81|21811.47|21731.47|21813.74|21733.74|21811.47|21731.47|10
1734971070000|2024-12-23 16:24:30|21811.41|21731.41|21813.56|21733.56|21813.65|21733.65|21811.41|21731.41|10
1734971080000|2024-12-23 16:24:40|21814.84|21734.84|21817.45|21737.45|21821.05|21741.05|21814.84|21734.84|10
1734971090000|2024-12-23 16:24:50|21818.7|21738.7|21820.61|21740.61|21820.83|21740.83|21818.7|21738.7|9
1734971100000|2024-12-23 16:25:00|21820.68|21740.68|21822.69|21742.69|21823.06|21743.06|21820.68|21740.68|10
1734971110000|2024-12-23 16:25:10|21822.44|21742.44|21826.5|21746.5|21826.5|21746.5|21821.63|21741.63|10
1734971120000|2024-12-23 16:25:20|21827.53|21747.53|21832.75|21752.75|21832.75|21752.75|21827.53|21747.53|10
1734971130000|2024-12-23 16:25:30|21835.32|21755.32|21844.13|21764.13|21844.71|21764.71|21835.32|21755.32|10
1734971140000|2024-12-23 16:25:40|21845.33|21765.33|21855.61|21775.61|21856.79|21776.79|21845.33|21765.33|10
1734971150000|2024-12-23 16:25:50|21855.6|21775.6|21862.08|21782.08|21862.08|21782.08|21855.42|21775.42|10
1734971160000|2024-12-23 16:26:00|21863.43|21783.43|21861.35|21781.35|21863.78|21783.78|21861.35|21781.35|10
1734971170000|2024-12-23 16:26:10|21860.55|21780.55|21859.89|21779.89|21861.42|21781.42|21859.39|21779.39|10
1734971180000|2024-12-23 16:26:20|21859.68|21779.68|21865.24|21785.24|21865.24|21785.24|21859.68|21779.68|10
1734971190000|2024-12-23 16:26:30|21868.74|21788.74|21888.53|21808.53|21888.53|21808.53|21868.74|21788.74|10
1734971200000|2024-12-23 16:26:40|21892.88|21812.88|21895.57|21815.57|21896.11|21816.11|21892.88|21812.88|10
1734971210000|2024-12-23 16:26:50|21896.11|21816.11|21895.21|21815.21|21896.28|21816.28|21894.39|21814.39|10
1734971220000|2024-12-23 16:27:00|21895.55|21815.55|21895.71|21815.71|21895.96|21815.96|21892.74|21812.74|10
1734971230000|2024-12-23 16:27:10|21896.93|21816.93|21899.17|21819.17|21899.45|21819.45|21896.26|21816.26|10
1734971240000|2024-12-23 16:27:20|21899.74|21819.74|21905.32|21825.32|21906.25|21826.25|21899.74|21819.74|10
1734971250000|2024-12-23 16:27:30|21905.77|21825.77|21919.4|21839.4|21919.56|21839.56|21905.77|21825.77|10
1734971260000|2024-12-23 16:27:40|21920.28|21840.28|21924.81|21844.81|21925.79|21845.79|21920.28|21840.28|10
1734971270000|2024-12-23 16:27:50|21924.78|21844.78|21931.39|21851.39|21931.39|21851.39|21924.78|21844.78|10
1734971280000|2024-12-23 16:28:00|21932.51|21852.51|21932.26|21852.26|21934.26|21854.26|21932.26|21852.26|10
1734971290000|2024-12-23 16:28:10|21931.31|21851.31|21936|21856|21936|21856|21931.31|21851.31|10
1734971300000|2024-12-23 16:28:20|21937.15|21857.15|21934.79|21854.79|21938.35|21858.35|21934.79|21854.79|10
1734971310000|2024-12-23 16:28:30|21934.14|21854.14|21928.13|21848.13|21934.84|21854.84|21928.13|21848.13|10
1734971320000|2024-12-23 16:28:40|21926.92|21846.92|21926.02|21846.02|21928.02|21848.02|21926.02|21846.02|10
1734971330000|2024-12-23 16:28:50|21925.34|21845.34|21917.46|21837.46|21925.34|21845.34|21917.46|21837.46|10
1734971340000|2024-12-23 16:29:00|21914.99|21834.99|21915.58|21835.58|21915.58|21835.58|21914.16|21834.16|10
1734971350000|2024-12-23 16:29:10|21916.42|21836.42|21914.82|21834.82|21917.17|21837.17|21913.47|21833.47|10
1734971360000|2024-12-23 16:29:20|21914.44|21834.44|21923.85|21843.85|21923.85|21843.85|21914.44|21834.44|10
1734971370000|2024-12-23 16:29:30|21923.9|21843.9|21926.6|21846.6|21926.95|21846.95|21923.9|21843.9|10
1734971380000|2024-12-23 16:29:40|21926.77|21846.77|21923.67|21843.67|21927.11|21847.11|21923.67|21843.67|10
1734971390000|2024-12-23 16:29:50|21924.15|21844.15|21927.53|21847.53|21927.53|21847.53|21924.15|21844.15|10
1734971400000|2024-12-23 16:30:00|21927.4|21847.4|21923.63|21843.63|21929.29|21849.29|21922.77|21842.77|10
1734971410000|2024-12-23 16:30:10|21922.82|21842.82|21919.14|21839.14|21923.66|21843.66|21919.14|21839.14|10
1734971420000|2024-12-23 16:30:20|21920.19|21840.19|21920.97|21840.97|21921.17|21841.17|21919.81|21839.81|10
1734971430000|2024-12-23 16:30:30|21921.89|21841.89|21923.24|21843.24|21923.24|21843.24|21920.89|21840.89|10
1734971440000|2024-12-23 16:30:40|21923.86|21843.86|21919.46|21839.46|21924.53|21844.53|21919.46|21839.46|10
1734971450000|2024-12-23 16:30:50|21917.93|21837.93|21915.3|21835.3|21917.93|21837.93|21913.53|21833.53|9
1734971460000|2024-12-23 16:31:00|21918.13|21838.13|21914.81|21834.81|21918.54|21838.54|21914.81|21834.81|10
1734971470000|2024-12-23 16:31:10|21913.35|21833.35|21905.89|21825.89|21913.35|21833.35|21905.89|21825.89|10
1734971480000|2024-12-23 16:31:20|21904.87|21824.87|21889.62|21809.62|21904.87|21824.87|21889.62|21809.62|10
1734971490000|2024-12-23 16:31:30|21890.52|21810.52|21898.4|21818.4|21898.8|21818.8|21890.52|21810.52|10
1734971500000|2024-12-23 16:31:40|21899.09|21819.09|21898.1|21818.1|21900.54|21820.54|21898.06|21818.06|10
1734971510000|2024-12-23 16:31:50|21897.8|21817.8|21893.79|21813.79|21897.8|21817.8|21893.79|21813.79|9
1734971520000|2024-12-23 16:32:00|21892.17|21812.17|21897.18|21817.18|21897.18|21817.18|21891.36|21811.36|10
1734971530000|2024-12-23 16:32:10|21896.86|21816.86|21893.44|21813.44|21896.86|21816.86|21893.44|21813.44|9
1734971540000|2024-12-23 16:32:20|21891.62|21811.62|21890.61|21810.61|21892.78|21812.78|21890.53|21810.53|10
1734971550000|2024-12-23 16:32:30|21890.25|21810.25|21893.77|21813.77|21895.56|21815.56|21890.25|21810.25|10
1734971560000|2024-12-23 16:32:40|21894.68|21814.68|21894.05|21814.05|21895.61|21815.61|21893.64|21813.64|10
1734971570000|2024-12-23 16:32:50|21894.17|21814.17|21901.68|21821.68|21901.68|21821.68|21894.16|21814.16|10
1734971580000|2024-12-23 16:33:00|21901.72|21821.72|21906.45|21826.45|21907.1|21827.1|21901.72|21821.72|10
1734971590000|2024-12-23 16:33:10|21905.61|21825.61|21905.61|21825.61|21907.56|21827.56|21905.56|21825.56|10
1734971600000|2024-12-23 16:33:20|21905.39|21825.39|21899.02|21819.02|21905.39|21825.39|21899.02|21819.02|10
1734971610000|2024-12-23 16:33:30|21897.35|21817.35|21896.14|21816.14|21897.99|21817.99|21896.14|21816.14|10
1734971620000|2024-12-23 16:33:40|21896.53|21816.53|21895.96|21815.96|21896.81|21816.81|21894.04|21814.04|10
1734971630000|2024-12-23 16:33:50|21895.3|21815.3|21885.98|21805.98|21895.3|21815.3|21885.98|21805.98|10
1734971640000|2024-12-23 16:34:00|21884.24|21804.24|21881.65|21801.65|21884.25|21804.25|21881.65|21801.65|9
1734971650000|2024-12-23 16:34:10|21880.61|21800.61|21874.99|21794.99|21880.61|21800.61|21874.49|21794.49|9
1734971660000|2024-12-23 16:34:20|21875.25|21795.25|21876.27|21796.27|21877.26|21797.26|21873.55|21793.55|10
1734971670000|2024-12-23 16:34:30|21875.62|21795.62|21876.19|21796.19|21877.49|21797.49|21873.88|21793.88|10
1734971680000|2024-12-23 16:34:40|21875.89|21795.89|21876.17|21796.17|21876.46|21796.46|21875.05|21795.05|10
1734971690000|2024-12-23 16:34:50|21875.42|21795.42|21875.8|21795.8|21876.47|21796.47|21875.2|21795.2|10
1734971700000|2024-12-23 16:35:00|21876.61|21796.61|21876.58|21796.58|21877.06|21797.06|21875.98|21795.98|10
1734971710000|2024-12-23 16:35:10|21875.67|21795.67|21879.54|21799.54|21879.54|21799.54|21874.62|21794.62|10
1734971720000|2024-12-23 16:35:20|21878.36|21798.36|21883.12|21803.12|21885.34|21805.34|21877.98|21797.98|10
1734971730000|2024-12-23 16:35:30|21883.95|21803.95|21891.59|21811.59|21891.59|21811.59|21883.95|21803.95|10
1734971740000|2024-12-23 16:35:40|21892.12|21812.12|21891.49|21811.49|21895.5|21815.5|21891.49|21811.49|10
1734971750000|2024-12-23 16:35:50|21891.45|21811.45|21888.6|21808.6|21891.46|21811.46|21888.6|21808.6|10
1734971760000|2024-12-23 16:36:00|21888.55|21808.55|21881.08|21801.08|21888.55|21808.55|21881.08|21801.08|10
1734971770000|2024-12-23 16:36:10|21880.31|21800.31|21884.01|21804.01|21884.01|21804.01|21880.12|21800.12|10
1734971780000|2024-12-23 16:36:20|21883.63|21803.63|21882.37|21802.37|21884.45|21804.45|21882.37|21802.37|10
1734971790000|2024-12-23 16:36:30|21882.68|21802.68|21880.56|21800.56|21882.68|21802.68|21880.4|21800.4|10
1734971800000|2024-12-23 16:36:40|21880.32|21800.32|21882.92|21802.92|21882.92|21802.92|21880.31|21800.31|10
1734971810000|2024-12-23 16:36:50|21883.17|21803.17|21885.59|21805.59|21886.9|21806.9|21883.05|21803.05|10
1734971820000|2024-12-23 16:37:00|21884.74|21804.74|21883.77|21803.77|21887.16|21807.16|21883.77|21803.77|10
1734971830000|2024-12-23 16:37:10|21883.42|21803.42|21884.43|21804.43|21884.58|21804.58|21882.28|21802.28|10
1734971840000|2024-12-23 16:37:20|21884.06|21804.06|21882|21802|21884.96|21804.96|21881.94|21801.94|10
1734971850000|2024-12-23 16:37:30|21879.97|21799.97|21879.02|21799.02|21883.45|21803.45|21879.02|21799.02|10
1734971860000|2024-12-23 16:37:40|21877.69|21797.69|21873.27|21793.27|21877.82|21797.82|21873.27|21793.27|10
1734971870000|2024-12-23 16:37:50|21873.44|21793.44|21872.66|21792.66|21873.44|21793.44|21872.01|21792.01|10
1734971880000|2024-12-23 16:38:00|21872.18|21792.18|21868.09|21788.09|21872.23|21792.23|21868.09|21788.09|10
1734971890000|2024-12-23 16:38:10|21867.87|21787.87|21867.37|21787.37|21868.19|21788.19|21867.29|21787.29|10
1734971900000|2024-12-23 16:38:20|21867.49|21787.49|21867.37|21787.37|21869.97|21789.97|21866.88|21786.88|10
1734971910000|2024-12-23 16:38:30|21869.72|21789.72|21875.91|21795.91|21875.97|21795.97|21869.42|21789.42|10
1734971920000|2024-12-23 16:38:40|21877.66|21797.66|21874.5|21794.5|21877.79|21797.79|21874.46|21794.46|10
1734971930000|2024-12-23 16:38:50|21872.64|21792.64|21873.87|21793.87|21873.87|21793.87|21870.45|21790.45|10
1734971940000|2024-12-23 16:39:00|21874.51|21794.51|21873.91|21793.91|21874.73|21794.73|21873.41|21793.41|10
1734971950000|2024-12-23 16:39:10|21873.79|21793.79|21877.24|21797.24|21877.24|21797.24|21873.79|21793.79|10
1734971960000|2024-12-23 16:39:20|21877.31|21797.31|21873.38|21793.38|21878.86|21798.86|21873.38|21793.38|10
1734971970000|2024-12-23 16:39:30|21873.3|21793.3|21867.61|21787.61|21873.3|21793.3|21867.61|21787.61|10
1734971980000|2024-12-23 16:39:40|21868.54|21788.54|21866.26|21786.26|21868.54|21788.54|21863.6|21783.6|10
1734971990000|2024-12-23 16:39:50|21866.75|21786.75|21867.67|21787.67|21868.73|21788.73|21866.74|21786.74|10
1734972000000|2024-12-23 16:40:00|21868.22|21788.22|21862.82|21782.82|21868.22|21788.22|21862.82|21782.82|10
1734972010000|2024-12-23 16:40:10|21863.72|21783.72|21860.31|21780.31|21863.72|21783.72|21860.31|21780.31|10
1734972020000|2024-12-23 16:40:20|21860.62|21780.62|21863.48|21783.48|21864.72|21784.72|21860.4|21780.4|10
1734972030000|2024-12-23 16:40:30|21863.94|21783.94|21864.12|21784.12|21865.76|21785.76|21863.79|21783.79|10
1734972040000|2024-12-23 16:40:40|21864.69|21784.69|21867.12|21787.12|21867.48|21787.48|21864.69|21784.69|10
1734972050000|2024-12-23 16:40:50|21867.14|21787.14|21871.83|21791.83|21871.83|21791.83|21867.14|21787.14|10
1734972060000|2024-12-23 16:41:00|21871.74|21791.74|21871.38|21791.38|21871.85|21791.85|21870.9|21790.9|10
1734972070000|2024-12-23 16:41:10|21870.26|21790.26|21870.14|21790.14|21870.74|21790.74|21868.33|21788.33|10
1734972080000|2024-12-23 16:41:20|21870.33|21790.33|21872.8|21792.8|21873.92|21793.92|21870.33|21790.33|10
1734972090000|2024-12-23 16:41:30|21874.29|21794.29|21878.87|21798.87|21878.87|21798.87|21874.29|21794.29|10
1734972100000|2024-12-23 16:41:40|21879.64|21799.64|21875.08|21795.08|21879.64|21799.64|21875.08|21795.08|10
1734972110000|2024-12-23 16:41:50|21875.93|21795.93|21876.84|21796.84|21876.84|21796.84|21875.57|21795.57|10
1734972120000|2024-12-23 16:42:00|21877.43|21797.43|21877.61|21797.61|21878.27|21798.27|21875.83|21795.83|10
1734972130000|2024-12-23 16:42:10|21877.07|21797.07|21879.03|21799.03|21879.56|21799.56|21876.78|21796.78|10
1734972140000|2024-12-23 16:42:20|21879.66|21799.66|21883.03|21803.03|21883.03|21803.03|21877.78|21797.78|10
1734972150000|2024-12-23 16:42:30|21885.34|21805.34|21893.77|21813.77|21893.77|21813.77|21885.34|21805.34|10
1734972160000|2024-12-23 16:42:40|21893.99|21813.99|21901.59|21821.59|21901.59|21821.59|21893.99|21813.99|10
1734972170000|2024-12-23 16:42:50|21901.7|21821.7|21904.38|21824.38|21904.38|21824.38|21901.7|21821.7|10
1734972180000|2024-12-23 16:43:00|21905.53|21825.53|21912.56|21832.56|21912.56|21832.56|21905.53|21825.53|10
1734972190000|2024-12-23 16:43:10|21913.01|21833.01|21922.79|21842.79|21922.79|21842.79|21913.01|21833.01|10
1734972200000|2024-12-23 16:43:20|21924.27|21844.27|21927.04|21847.04|21927.04|21847.04|21924.27|21844.27|10
1734972210000|2024-12-23 16:43:30|21928.72|21848.72|21936.03|21856.03|21936.03|21856.03|21928.72|21848.72|10
1734972220000|2024-12-23 16:43:40|21935.99|21855.99|21950.43|21870.43|21950.43|21870.43|21935.99|21855.99|10
1734972230000|2024-12-23 16:43:50|21950.62|21870.62|21961.41|21881.41|21965.29|21885.29|21950.41|21870.41|10
1734972240000|2024-12-23 16:44:00|21961.45|21881.45|21959.96|21879.96|21962.31|21882.31|21959.96|21879.96|10
1734972250000|2024-12-23 16:44:10|21959.59|21879.59|21965.82|21885.82|21965.86|21885.86|21959.59|21879.59|10
1734972260000|2024-12-23 16:44:20|21966.4|21886.4|21972.14|21892.14|21972.14|21892.14|21966.4|21886.4|10
1734972270000|2024-12-23 16:44:30|21973.72|21893.72|21976|21896|21976.02|21896.02|21973.12|21893.12|10
1734972280000|2024-12-23 16:44:40|21976.48|21896.48|21979.95|21899.95|21980.68|21900.68|21976.48|21896.48|10
1734972290000|2024-12-23 16:44:50|21982.11|21902.11|21983.55|21903.55|21984|21904|21982.06|21902.06|10
1734972300000|2024-12-23 16:45:00|21984.21|21904.21|21986.84|21906.84|21987.35|21907.35|21984.21|21904.21|10
1734972310000|2024-12-23 16:45:10|21986.29|21906.29|21985.69|21905.69|21987.54|21907.54|21985.65|21905.65|10
1734972320000|2024-12-23 16:45:20|21986.17|21906.17|21975.65|21895.65|21986.17|21906.17|21975.65|21895.65|10
1734972330000|2024-12-23 16:45:30|21975.38|21895.38|21964.82|21884.82|21975.38|21895.38|21964.82|21884.82|10
1734972340000|2024-12-23 16:45:40|21963.63|21883.63|21974.99|21894.99|21974.99|21894.99|21963.37|21883.37|10
1734972350000|2024-12-23 16:45:50|21975.36|21895.36|21984.4|21904.4|21984.4|21904.4|21975.36|21895.36|9
1734972360000|2024-12-23 16:46:00|21986.56|21906.56|21995.51|21915.51|21995.51|21915.51|21986.56|21906.56|10
1734972370000|2024-12-23 16:46:10|21998.27|21918.27|22003.73|21923.73|22003.9|21923.9|21998.27|21918.27|10
1734972380000|2024-12-23 16:46:20|22003.44|21923.44|22013.72|21933.72|22013.72|21933.72|22003.44|21923.44|10
1734972390000|2024-12-23 16:46:30|22013.99|21933.99|22016.62|21936.62|22019.33|21939.33|22013.99|21933.99|9
1734972400000|2024-12-23 16:46:40|22016.23|21936.23|22022.5|21942.5|22022.57|21942.57|22015.77|21935.77|10
1734972410000|2024-12-23 16:46:50|22023.81|21943.81|22024.07|21944.07|22024.85|21944.85|22023.81|21943.81|10
1734972420000|2024-12-23 16:47:00|22025.52|21945.52|22026.76|21946.76|22026.92|21946.92|22025.52|21945.52|10
1734972430000|2024-12-23 16:47:10|22027.13|21947.13|22038.08|21958.08|22038.08|21958.08|22027.13|21947.13|10
1734972440000|2024-12-23 16:47:20|22038.17|21958.17|22049.43|21969.43|22049.81|21969.81|22038.17|21958.17|10
1734972450000|2024-12-23 16:47:30|22052.17|21972.17|22047.25|21967.25|22054.95|21974.95|22046.66|21966.66|10
1734972460000|2024-12-23 16:47:40|22049.21|21969.21|22060.64|21980.64|22060.64|21980.64|22049.21|21969.21|10
1734972470000|2024-12-23 16:47:50|22065.68|21985.68|22115.62|22035.62|22115.62|22035.62|22065.68|21985.68|10
1734972480000|2024-12-23 16:48:00|22117.23|22037.23|22128.24|22048.24|22129.02|22049.02|22116.91|22036.91|10
1734972490000|2024-12-23 16:48:10|22128.2|22048.2|22157.75|22077.75|22157.75|22077.75|22128.2|22048.2|10
1734972500000|2024-12-23 16:48:20|22161.59|22081.59|22183.22|22103.22|22185.04|22105.04|22161.59|22081.59|10
1734972510000|2024-12-23 16:48:30|22180.75|22100.75|22173.75|22093.75|22180.75|22100.75|22173.75|22093.75|10
1734972520000|2024-12-23 16:48:40|22174.25|22094.25|22184.21|22104.21|22184.21|22104.21|22172.8|22092.8|10
1734972530000|2024-12-23 16:48:50|22184.47|22104.47|22190.66|22110.66|22190.66|22110.66|22183.29|22103.29|10
1734972540000|2024-12-23 16:49:00|22189.78|22109.78|22191.93|22111.93|22192.54|22112.54|22189.78|22109.78|10
1734972550000|2024-12-23 16:49:10|22189.23|22109.23|22182.67|22102.67|22189.23|22109.23|22182.67|22102.67|10
1734972560000|2024-12-23 16:49:20|22183.97|22103.97|22178.79|22098.79|22183.97|22103.97|22178.79|22098.79|10
1734972570000|2024-12-23 16:49:30|22178.86|22098.86|22170.03|22090.03|22178.86|22098.86|22170.03|22090.03|10
1734972580000|2024-12-23 16:49:40|22170.04|22090.04|22164.12|22084.12|22170.41|22090.41|22164.12|22084.12|10
1734972590000|2024-12-23 16:49:50|22163.18|22083.18|22170.8|22090.8|22172.46|22092.46|22163.18|22083.18|10
1734972600000|2024-12-23 16:50:00|22171.22|22091.22|22170.56|22090.56|22173.98|22093.98|22170.56|22090.56|9
1734972610000|2024-12-23 16:50:10|22170.18|22090.18|22163.74|22083.74|22172.42|22092.42|22163.74|22083.74|10
1734972620000|2024-12-23 16:50:20|22160.29|22080.29|22161.14|22081.14|22161.14|22081.14|22158.1|22078.1|10
1734972630000|2024-12-23 16:50:30|22159.9|22079.9|22156.33|22076.33|22159.9|22079.9|22154.72|22074.72|10
1734972640000|2024-12-23 16:50:40|22157.02|22077.02|22172.75|22092.75|22172.75|22092.75|22157.02|22077.02|10
1734972650000|2024-12-23 16:50:50|22175.16|22095.16|22180.41|22100.41|22184.28|22104.28|22175.16|22095.16|10
1734972660000|2024-12-23 16:51:00|22179.83|22099.83|22180.85|22100.85|22181.73|22101.73|22179.09|22099.09|10
1734972670000|2024-12-23 16:51:10|22184.38|22104.38|22194.73|22114.73|22194.73|22114.73|22184.38|22104.38|10
1734972680000|2024-12-23 16:51:20|22195.32|22115.32|22200.01|22120.01|22200.32|22120.32|22195.32|22115.32|10
1734972690000|2024-12-23 16:51:30|22201.3|22121.3|22202.7|22122.7|22204.16|22124.16|22199.69|22119.69|10
1734972700000|2024-12-23 16:51:40|22200|22120|22215.57|22135.57|22215.57|22135.57|22200|22120|10
1734972710000|2024-12-23 16:51:50|22216.63|22136.63|22234.21|22154.21|22234.21|22154.21|22216.63|22136.63|10
1734972720000|2024-12-23 16:52:00|22235.34|22155.34|22233.33|22153.33|22241.33|22161.33|22233.33|22153.33|10
1734972730000|2024-12-23 16:52:10|22232.82|22152.82|22226.97|22146.97|22234.06|22154.06|22226.97|22146.97|10
1734972740000|2024-12-23 16:52:20|22227.33|22147.33|22219.13|22139.13|22227.33|22147.33|22218.17|22138.17|10
1734972750000|2024-12-23 16:52:30|22219.41|22139.41|22226.81|22146.81|22226.81|22146.81|22219.41|22139.41|10
1734972760000|2024-12-23 16:52:40|22227.41|22147.41|22229.18|22149.18|22229.57|22149.57|22226.3|22146.3|10
1734972770000|2024-12-23 16:52:50|22229.44|22149.44|22229.65|22149.65|22232.38|22152.38|22229.44|22149.44|10
1734972780000|2024-12-23 16:53:00|22229.61|22149.61|22242.35|22162.35|22242.35|22162.35|22229.61|22149.61|10
1734972790000|2024-12-23 16:53:10|22242.54|22162.54|22237.63|22157.63|22242.76|22162.76|22237.13|22157.13|10
1734972800000|2024-12-23 16:53:20|22237.09|22157.09|22244.76|22164.76|22244.76|22164.76|22235.71|22155.71|10
1734972810000|2024-12-23 16:53:30|22244.2|22164.2|22242.45|22162.45|22245.23|22165.23|22241.94|22161.94|10
1734972820000|2024-12-23 16:53:40|22242.2|22162.2|22250.49|22170.49|22250.49|22170.49|22242.2|22162.2|10
1734972830000|2024-12-23 16:53:50|22250.81|22170.81|22261.18|22181.18|22261.65|22181.65|22250.81|22170.81|10
1734972840000|2024-12-23 16:54:00|22260.89|22180.89|22261.18|22181.18|22261.18|22181.18|22258.93|22178.93|10
1734972850000|2024-12-23 16:54:10|22261.89|22181.89|22262.55|22182.55|22264.94|22184.94|22260.32|22180.32|10
1734972860000|2024-12-23 16:54:20|22264.81|22184.81|22268.98|22188.98|22270.03|22190.03|22264.81|22184.81|10
1734972870000|2024-12-23 16:54:30|22266.21|22186.21|22265.46|22185.46|22266.21|22186.21|22263.79|22183.79|10
1734972880000|2024-12-23 16:54:40|22265.48|22185.48|22263.97|22183.97|22265.48|22185.48|22262.75|22182.75|10
1734972890000|2024-12-23 16:54:50|22264.49|22184.49|22261.7|22181.7|22264.83|22184.83|22261.56|22181.56|10
1734972900000|2024-12-23 16:55:00|22261.53|22181.53|22261.13|22181.13|22263.12|22183.12|22261.13|22181.13|10
1734972910000|2024-12-23 16:55:10|22261.09|22181.09|22247.57|22167.57|22261.09|22181.09|22247.57|22167.57|10
1734972920000|2024-12-23 16:55:20|22246.92|22166.92|22247.45|22167.45|22247.45|22167.45|22243.68|22163.68|10
1734972930000|2024-12-23 16:55:30|22245.98|22165.98|22251.95|22171.95|22251.95|22171.95|22244.94|22164.94|10
1734972940000|2024-12-23 16:55:40|22252.02|22172.02|22259.47|22179.47|22259.47|22179.47|22252.02|22172.02|10
1734972950000|2024-12-23 16:55:50|22259.7|22179.7|22263.47|22183.47|22263.81|22183.81|22259.7|22179.7|10
1734972960000|2024-12-23 16:56:00|22263.38|22183.38|22266.09|22186.09|22266.09|22186.09|22262.93|22182.93|10
1734972970000|2024-12-23 16:56:10|22268.27|22188.27|22267.2|22187.2|22269.22|22189.22|22265.88|22185.88|10
1734972980000|2024-12-23 16:56:20|22264.55|22184.55|22263|22183|22265.05|22185.05|22262.23|22182.23|10
1734972990000|2024-12-23 16:56:30|22262.3|22182.3|22257.16|22177.16|22262.3|22182.3|22257.16|22177.16|10
1734973000000|2024-12-23 16:56:40|22257.64|22177.64|22256|22176|22259.29|22179.29|22255.14|22175.14|10
1734973010000|2024-12-23 16:56:50|22255.24|22175.24|22258.66|22178.66|22259.39|22179.39|22255.24|22175.24|10
1734973020000|2024-12-23 16:57:00|22259.18|22179.18|22260.67|22180.67|22261.66|22181.66|22258.74|22178.74|10
1734973030000|2024-12-23 16:57:10|22260.38|22180.38|22251.92|22171.92|22260.38|22180.38|22251.2|22171.2|10
1734973040000|2024-12-23 16:57:20|22251.19|22171.19|22259.79|22179.79|22259.79|22179.79|22251.19|22171.19|10
1734973050000|2024-12-23 16:57:30|22261.87|22181.87|22272.51|22192.51|22272.96|22192.96|22261.87|22181.87|10
1734973060000|2024-12-23 16:57:40|22274.23|22194.23|22270.71|22190.71|22275.52|22195.52|22270.71|22190.71|10
1734973070000|2024-12-23 16:57:50|22268.4|22188.4|22268.9|22188.9|22268.9|22188.9|22264.5|22184.5|10
1734973080000|2024-12-23 16:58:00|22267.67|22187.67|22265.3|22185.3|22267.67|22187.67|22263.71|22183.71|10
1734973090000|2024-12-23 16:58:10|22265.6|22185.6|22257.7|22177.7|22265.6|22185.6|22257.7|22177.7|10
1734973100000|2024-12-23 16:58:20|22254.54|22174.54|22249.52|22169.52|22254.54|22174.54|22249.43|22169.43|10
1734973110000|2024-12-23 16:58:30|22248.28|22168.28|22240.89|22160.89|22248.28|22168.28|22240.89|22160.89|10
1734973120000|2024-12-23 16:58:40|22239.62|22159.62|22230.53|22150.53|22239.62|22159.62|22230.53|22150.53|10
1734973130000|2024-12-23 16:58:50|22229.67|22149.67|22220.98|22140.98|22230.45|22150.45|22220.98|22140.98|10
1734973140000|2024-12-23 16:59:00|22221.14|22141.14|22219.11|22139.11|22221.14|22141.14|22218.77|22138.77|10
1734973150000|2024-12-23 16:59:10|22219.14|22139.14|22223.76|22143.76|22223.76|22143.76|22219.14|22139.14|10
1734973160000|2024-12-23 16:59:20|22224.42|22144.42|22212.63|22132.63|22224.42|22144.42|22211.9|22131.9|10
1734973170000|2024-12-23 16:59:30|22214.33|22134.33|22219.94|22139.94|22219.94|22139.94|22214.33|22134.33|10
1734973180000|2024-12-23 16:59:40|22221.34|22141.34|22228.17|22148.17|22228.47|22148.47|22221.28|22141.28|10
1734973190000|2024-12-23 16:59:50|22228.2|22148.2|22231.78|22151.78|22232.04|22152.04|22228.2|22148.2|9
1734973200000|2024-12-23 17:00:00|22229.03|22149.03|22227.69|22147.69|22229.03|22149.03|22225.05|22145.05|10
1734973210000|2024-12-23 17:00:10|22227.95|22147.95|22228.76|22148.76|22229.67|22149.67|22227.09|22147.09|10
1734973220000|2024-12-23 17:00:20|22229.54|22149.54|22236.9|22156.9|22238.04|22158.04|22229.54|22149.54|10
1734973230000|2024-12-23 17:00:30|22238.29|22158.29|22236.04|22156.04|22240.34|22160.34|22235.04|22155.04|10
1734973240000|2024-12-23 17:00:40|22236.4|22156.4|22242.54|22162.54|22243.13|22163.13|22235.71|22155.71|10
1734973250000|2024-12-23 17:00:50|22242.22|22162.22|22240.6|22160.6|22242.22|22162.22|22239.62|22159.62|9
1734973260000|2024-12-23 17:01:00|22241.77|22161.77|22247.9|22167.9|22247.9|22167.9|22241.77|22161.77|10
1734973270000|2024-12-23 17:01:10|22255.61|22175.61|22263.19|22183.19|22263.31|22183.31|22255.61|22175.61|10
1734973280000|2024-12-23 17:01:20|22262.8|22182.8|22250.23|22170.23|22262.8|22182.8|22250.23|22170.23|10
1734973290000|2024-12-23 17:01:30|22246.15|22166.15|22241.28|22161.28|22246.19|22166.19|22241.28|22161.28|10
1734973300000|2024-12-23 17:01:40|22240.21|22160.21|22238.91|22158.91|22242.1|22162.1|22238.91|22158.91|10
1734973310000|2024-12-23 17:01:50|22238.8|22158.8|22257.26|22177.26|22257.26|22177.26|22238.8|22158.8|10
1734973320000|2024-12-23 17:02:00|22260|22180|22265.36|22185.36|22266.81|22186.81|22260|22180|10
1734973330000|2024-12-23 17:02:10|22266.14|22186.14|22265.93|22185.93|22268.27|22188.27|22265.91|22185.91|10
1734973340000|2024-12-23 17:02:20|22266.55|22186.55|22265.84|22185.84|22267.49|22187.49|22265.84|22185.84|10
1734973350000|2024-12-23 17:02:30|22264.29|22184.29|22256.2|22176.2|22264.47|22184.47|22256.2|22176.2|10
1734973360000|2024-12-23 17:02:40|22256.34|22176.34|22250.01|22170.01|22256.34|22176.34|22249.48|22169.48|10
1734973370000|2024-12-23 17:02:50|22248.92|22168.92|22235.11|22155.11|22249.13|22169.13|22235.11|22155.11|10
1734973380000|2024-12-23 17:03:00|22234.1|22154.1|22216.27|22136.27|22234.1|22154.1|22216.27|22136.27|10
1734973390000|2024-12-23 17:03:10|22215.45|22135.45|22195.53|22115.53|22215.45|22135.45|22195.53|22115.53|10
1734973400000|2024-12-23 17:03:20|22194.63|22114.63|22183.25|22103.25|22195.13|22115.13|22183.07|22103.07|10
1734973410000|2024-12-23 17:03:30|22183.45|22103.45|22182.4|22102.4|22183.45|22103.45|22181.65|22101.65|10
1734973420000|2024-12-23 17:03:40|22182.55|22102.55|22184.54|22104.54|22184.54|22104.54|22180.01|22100.01|10
1734973430000|2024-12-23 17:03:50|22184.3|22104.3|22176.94|22096.94|22184.3|22104.3|22176.94|22096.94|10
1734973440000|2024-12-23 17:04:00|22176.99|22096.99|22177.39|22097.39|22178.58|22098.58|22175.32|22095.32|10
1734973450000|2024-12-23 17:04:10|22176.67|22096.67|22180.02|22100.02|22180.91|22100.91|22175.33|22095.33|10
1734973460000|2024-12-23 17:04:20|22179.92|22099.92|22179.18|22099.18|22181.31|22101.31|22178.81|22098.81|10
1734973470000|2024-12-23 17:04:30|22179.59|22099.59|22179.21|22099.21|22179.83|22099.83|22178.69|22098.69|10
1734973480000|2024-12-23 17:04:40|22181.19|22101.19|22188.06|22108.06|22188.06|22108.06|22181.19|22101.19|10
1734973490000|2024-12-23 17:04:50|22188.67|22108.67|22187.65|22107.65|22188.99|22108.99|22186.57|22106.57|10
1734973500000|2024-12-23 17:05:00|22187.67|22107.67|22174.02|22094.02|22187.67|22107.67|22174.02|22094.02|10
1734973510000|2024-12-23 17:05:10|22173.18|22093.18|22157.8|22077.8|22173.18|22093.18|22157.8|22077.8|10
1734973520000|2024-12-23 17:05:20|22155.07|22075.07|22141.25|22061.25|22155.07|22075.07|22140.38|22060.38|10
1734973530000|2024-12-23 17:05:30|22141.93|22061.93|22140.82|22060.82|22143.65|22063.65|22140.82|22060.82|10
1734973540000|2024-12-23 17:05:40|22140|22060|22140.94|22060.94|22142.3|22062.3|22139.99|22059.99|10
1734973550000|2024-12-23 17:05:50|22140.53|22060.53|22134.46|22054.46|22141.57|22061.57|22134.46|22054.46|10
1734973560000|2024-12-23 17:06:00|22133.93|22053.93|22133.83|22053.83|22134.69|22054.69|22132.95|22052.95|10
1734973570000|2024-12-23 17:06:10|22135.07|22055.07|22125.93|22045.93|22135.07|22055.07|22122.7|22042.7|10
1734973580000|2024-12-23 17:06:20|22125.97|22045.97|22114.3|22034.3|22126.38|22046.38|22114.3|22034.3|10
1734973590000|2024-12-23 17:06:30|22113.88|22033.88|22102.64|22022.64|22113.88|22033.88|22102.64|22022.64|10
1734973600000|2024-12-23 17:06:40|22098.83|22018.83|22094.67|22014.67|22098.83|22018.83|22094.48|22014.48|10
1734973610000|2024-12-23 17:06:50|22094.93|22014.93|22102.73|22022.73|22102.73|22022.73|22094.93|22014.93|10
1734973620000|2024-12-23 17:07:00|22103.78|22023.78|22103.47|22023.47|22104.08|22024.08|22101.43|22021.43|10
1734973630000|2024-12-23 17:07:10|22102.41|22022.41|22107.08|22027.08|22107.97|22027.97|22102.41|22022.41|10
1734973640000|2024-12-23 17:07:20|22106.97|22026.97|22111.37|22031.37|22111.37|22031.37|22106.97|22026.97|10
1734973650000|2024-12-23 17:07:30|22112.15|22032.15|22112.65|22032.65|22114.82|22034.82|22112.15|22032.15|10
1734973660000|2024-12-23 17:07:40|22113.55|22033.55|22107.54|22027.54|22113.55|22033.55|22107.54|22027.54|10
1734973670000|2024-12-23 17:07:50|22104.98|22024.98|22105.22|22025.22|22105.44|22025.44|22104.98|22024.98|9
1734973680000|2024-12-23 17:08:00|22105.04|22025.04|22112.81|22032.81|22112.81|22032.81|22105.04|22025.04|10
1734973690000|2024-12-23 17:08:10|22113.78|22033.78|22113.22|22033.22|22115.43|22035.43|22112.61|22032.61|10
1734973700000|2024-12-23 17:08:20|22112.43|22032.43|22114.18|22034.18|22114.87|22034.87|22112.43|22032.43|10
1734973710000|2024-12-23 17:08:30|22112.45|22032.45|22117.91|22037.91|22118.07|22038.07|22112.45|22032.45|10
1734973720000|2024-12-23 17:08:40|22117.78|22037.78|22126.18|22046.18|22126.18|22046.18|22117.78|22037.78|10
1734973730000|2024-12-23 17:08:50|22127.28|22047.28|22144.62|22064.62|22144.62|22064.62|22127.28|22047.28|10
1734973740000|2024-12-23 17:09:00|22144.72|22064.72|22168.94|22088.94|22169.18|22089.18|22144.72|22064.72|10
1734973750000|2024-12-23 17:09:10|22170.59|22090.59|22188.54|22108.54|22188.54|22108.54|22170.59|22090.59|10
1734973760000|2024-12-23 17:09:20|22190.96|22110.96|22197.96|22117.96|22198.24|22118.24|22190.96|22110.96|10
1734973770000|2024-12-23 17:09:30|22201|22121|22209.7|22129.7|22213.75|22133.75|22201|22121|10
1734973780000|2024-12-23 17:09:40|22209.12|22129.12|22203.57|22123.57|22209.12|22129.12|22202.51|22122.51|10
1734973790000|2024-12-23 17:09:50|22202.24|22122.24|22202.61|22122.61|22204.29|22124.29|22201.24|22121.24|10
1734973800000|2024-12-23 17:10:00|22201.94|22121.94|22200.12|22120.12|22201.94|22121.94|22198.18|22118.18|10
1734973810000|2024-12-23 17:10:10|22200.84|22120.84|22207.29|22127.29|22207.29|22127.29|22198.69|22118.69|10
1734973820000|2024-12-23 17:10:20|22209.18|22129.18|22208.22|22128.22|22211.13|22131.13|22208.13|22128.13|10
1734973830000|2024-12-23 17:10:30|22208.45|22128.45|22207.2|22127.2|22208.45|22128.45|22205.3|22125.3|10
1734973840000|2024-12-23 17:10:40|22207.64|22127.64|22200.84|22120.84|22208.32|22128.32|22200.84|22120.84|10
1734973850000|2024-12-23 17:10:50|22200.74|22120.74|22184.54|22104.54|22200.74|22120.74|22184.24|22104.24|10
1734973860000|2024-12-23 17:11:00|22186.05|22106.05|22177.18|22097.18|22186.05|22106.05|22177.18|22097.18|10
1734973870000|2024-12-23 17:11:10|22172.15|22092.15|22160.07|22080.07|22172.15|22092.15|22159.1|22079.1|10
1734973880000|2024-12-23 17:11:20|22161.07|22081.07|22160.43|22080.43|22163.1|22083.1|22160.07|22080.07|10
1734973890000|2024-12-23 17:11:30|22160.37|22080.37|22156.48|22076.48|22160.37|22080.37|22154.13|22074.13|10
1734973900000|2024-12-23 17:11:40|22157|22077|22158.69|22078.69|22159.32|22079.32|22156.55|22076.55|10
1734973910000|2024-12-23 17:11:50|22162.41|22082.41|22163.29|22083.29|22163.69|22083.69|22162.33|22082.33|10
1734973920000|2024-12-23 17:12:00|22165.3|22085.3|22168.43|22088.43|22168.43|22088.43|22163.88|22083.88|10
1734973930000|2024-12-23 17:12:10|22168.95|22088.95|22183.15|22103.15|22183.15|22103.15|22168.95|22088.95|10
1734973940000|2024-12-23 17:12:20|22186.43|22106.43|22188.84|22108.84|22190.14|22110.14|22184.5|22104.5|10
1734973950000|2024-12-23 17:12:30|22188.87|22108.87|22188.69|22108.69|22192.59|22112.59|22188.69|22108.69|10
1734973960000|2024-12-23 17:12:40|22189.24|22109.24|22187.29|22107.29|22189.24|22109.24|22187.29|22107.29|10
1734973970000|2024-12-23 17:12:50|22186.48|22106.48|22184.37|22104.37|22186.48|22106.48|22183.23|22103.23|10
1734973980000|2024-12-23 17:13:00|22184.34|22104.34|22181.34|22101.34|22184.74|22104.74|22180.64|22100.64|10
1734973990000|2024-12-23 17:13:10|22181.4|22101.4|22174.75|22094.75|22181.4|22101.4|22174.75|22094.75|9
1734974000000|2024-12-23 17:13:20|22173.31|22093.31|22175.91|22095.91|22175.91|22095.91|22171.98|22091.98|10
1734974010000|2024-12-23 17:13:30|22176.14|22096.14|22174.18|22094.18|22176.14|22096.14|22171.71|22091.71|10
1734974020000|2024-12-23 17:13:40|22174.36|22094.36|22176.73|22096.73|22176.73|22096.73|22174.36|22094.36|10
1734974030000|2024-12-23 17:13:50|22177.29|22097.29|22176.79|22096.79|22178.72|22098.72|22176.67|22096.67|10
1734974040000|2024-12-23 17:14:00|22176.59|22096.59|22171.49|22091.49|22176.62|22096.62|22170.88|22090.88|10
1734974050000|2024-12-23 17:14:10|22170.7|22090.7|22161.38|22081.38|22170.7|22090.7|22161.38|22081.38|10
1734974060000|2024-12-23 17:14:20|22160.82|22080.82|22156.69|22076.69|22161|22081|22156.69|22076.69|10
1734974070000|2024-12-23 17:14:30|22156.49|22076.49|22153.42|22073.42|22156.49|22076.49|22153.02|22073.02|10
1734974080000|2024-12-23 17:14:40|22153.38|22073.38|22153.9|22073.9|22153.95|22073.95|22152.91|22072.91|10
1734974090000|2024-12-23 17:14:50|22150.36|22070.36|22151.71|22071.71|22151.71|22071.71|22149.63|22069.63|10
1734974100000|2024-12-23 17:15:00|22151.8|22071.8|22147.06|22067.06|22151.8|22071.8|22147.06|22067.06|10
1734974110000|2024-12-23 17:15:10|22149.07|22069.07|22152.14|22072.14|22152.67|22072.67|22149.07|22069.07|10
1734974120000|2024-12-23 17:15:20|22152.58|22072.58|22156.68|22076.68|22158.2|22078.2|22152.58|22072.58|10
1734974130000|2024-12-23 17:15:30|22154.91|22074.91|22145.01|22065.01|22154.91|22074.91|22139.32|22059.32|10
1734974140000|2024-12-23 17:15:40|22146.63|22066.63|22148.45|22068.45|22149.08|22069.08|22146.63|22066.63|10
1734974150000|2024-12-23 17:15:50|22148.86|22068.86|22150.84|22070.84|22152.46|22072.46|22148.86|22068.86|10
1734974160000|2024-12-23 17:16:00|22150.53|22070.53|22146.59|22066.59|22150.53|22070.53|22146.59|22066.59|10
1734974170000|2024-12-23 17:16:10|22146.58|22066.58|22128.81|22048.81|22146.95|22066.95|22128.81|22048.81|10
1734974180000|2024-12-23 17:16:20|22126.38|22046.38|22127.59|22047.59|22127.59|22047.59|22126.03|22046.03|10
1734974190000|2024-12-23 17:16:30|22127.62|22047.62|22127.1|22047.1|22127.8|22047.8|22126.81|22046.81|9
1734974200000|2024-12-23 17:16:40|22127.32|22047.32|22135.46|22055.46|22135.46|22055.46|22127.32|22047.32|10
1734974210000|2024-12-23 17:16:50|22138.05|22058.05|22147.31|22067.31|22147.31|22067.31|22138.05|22058.05|10
1734974220000|2024-12-23 17:17:00|22146.61|22066.61|22143.31|22063.31|22148.99|22068.99|22143.31|22063.31|10
1734974230000|2024-12-23 17:17:10|22143.1|22063.1|22144.21|22064.21|22145.58|22065.58|22142.64|22062.64|10
1734974240000|2024-12-23 17:17:20|22145.05|22065.05|22147.91|22067.91|22151.11|22071.11|22145.05|22065.05|10
1734974250000|2024-12-23 17:17:30|22148.77|22068.77|22162.84|22082.84|22162.84|22082.84|22148.77|22068.77|10
1734974260000|2024-12-23 17:17:40|22163.54|22083.54|22169.09|22089.09|22169.09|22089.09|22163.54|22083.54|10
1734974270000|2024-12-23 17:17:50|22168.91|22088.91|22174.88|22094.88|22175.08|22095.08|22165|22085|10
1734974280000|2024-12-23 17:18:00|22175.77|22095.77|22181.56|22101.56|22181.56|22101.56|22175.77|22095.77|9
1734974290000|2024-12-23 17:18:10|22181.22|22101.22|22180.82|22100.82|22181.5|22101.5|22178.15|22098.15|10
1734974300000|2024-12-23 17:18:20|22180.92|22100.92|22178.32|22098.32|22180.92|22100.92|22178.32|22098.32|10
1734974310000|2024-12-23 17:18:30|22178.14|22098.14|22183.27|22103.27|22183.27|22103.27|22178.14|22098.14|10
1734974320000|2024-12-23 17:18:40|22184|22104|22184.6|22104.6|22184.6|22104.6|22182.24|22102.24|10
1734974330000|2024-12-23 17:18:50|22183.17|22103.17|22183.33|22103.33|22186.28|22106.28|22183.17|22103.17|10
1734974340000|2024-12-23 17:19:00|22183.68|22103.68|22180.56|22100.56|22184.8|22104.8|22180.56|22100.56|10
1734974350000|2024-12-23 17:19:10|22180.98|22100.98|22177.58|22097.58|22181.34|22101.34|22177.01|22097.01|10
1734974360000|2024-12-23 17:19:20|22176.75|22096.75|22169.15|22089.15|22176.75|22096.75|22169.15|22089.15|10
1734974370000|2024-12-23 17:19:30|22169.45|22089.45|22172.65|22092.65|22172.65|22092.65|22169.45|22089.45|10
1734974380000|2024-12-23 17:19:40|22172.1|22092.1|22173|22093|22175.87|22095.87|22172.09|22092.09|10
1734974390000|2024-12-23 17:19:50|22173.19|22093.19|22178.12|22098.12|22178.59|22098.59|22173.19|22093.19|10
1734974400000|2024-12-23 17:20:00|22178.39|22098.39|22184.74|22104.74|22184.74|22104.74|22177.95|22097.95|10
1734974410000|2024-12-23 17:20:10|22188.42|22108.42|22202.96|22122.96|22202.96|22122.96|22188.42|22108.42|10
1734974420000|2024-12-23 17:20:20|22203.46|22123.46|22198.86|22118.86|22203.46|22123.46|22198.45|22118.45|10
1734974430000|2024-12-23 17:20:30|22198.88|22118.88|22201.75|22121.75|22201.75|22121.75|22198.88|22118.88|10
1734974440000|2024-12-23 17:20:40|22205.55|22125.55|22220.11|22140.11|22220.11|22140.11|22205.55|22125.55|10
1734974450000|2024-12-23 17:20:50|22219.3|22139.3|22220.45|22140.45|22220.45|22140.45|22217.84|22137.84|10
1734974460000|2024-12-23 17:21:00|22221.37|22141.37|22218.06|22138.06|22221.37|22141.37|22218.06|22138.06|10
1734974470000|2024-12-23 17:21:10|22218.28|22138.28|22242|22162|22242|22162|22218.28|22138.28|10
1734974480000|2024-12-23 17:21:20|22242.74|22162.74|22246.31|22166.31|22248.97|22168.97|22242.74|22162.74|10
1734974490000|2024-12-23 17:21:30|22245.32|22165.32|22245.76|22165.76|22245.76|22165.76|22244.21|22164.21|10
1734974500000|2024-12-23 17:21:40|22247.02|22167.02|22246.86|22166.86|22249.51|22169.51|22246.86|22166.86|10
1734974510000|2024-12-23 17:21:50|22247.67|22167.67|22246.12|22166.12|22248.52|22168.52|22246.12|22166.12|10
1734974520000|2024-12-23 17:22:00|22246.56|22166.56|22246.87|22166.87|22247.91|22167.91|22246.36|22166.36|10
1734974530000|2024-12-23 17:22:10|22246.42|22166.42|22249.44|22169.44|22249.44|22169.44|22244.78|22164.78|10
1734974540000|2024-12-23 17:22:20|22251.17|22171.17|22251.12|22171.12|22251.17|22171.17|22249.91|22169.91|10
1734974550000|2024-12-23 17:22:30|22251.01|22171.01|22255.39|22175.39|22256.46|22176.46|22251.01|22171.01|10
1734974560000|2024-12-23 17:22:40|22252.71|22172.71|22247.44|22167.44|22253.1|22173.1|22246.95|22166.95|10
1734974570000|2024-12-23 17:22:50|22246.8|22166.8|22243.28|22163.28|22246.8|22166.8|22242.34|22162.34|10
1734974580000|2024-12-23 17:23:00|22243.29|22163.29|22240.2|22160.2|22244.89|22164.89|22240.2|22160.2|10
1734974590000|2024-12-23 17:23:10|22238.67|22158.67|22231.2|22151.2|22239.37|22159.37|22231.2|22151.2|10
1734974600000|2024-12-23 17:23:20|22228.82|22148.82|22222.15|22142.15|22229.01|22149.01|22222.15|22142.15|10
1734974610000|2024-12-23 17:23:30|22220.89|22140.89|22223.64|22143.64|22223.71|22143.71|22220.89|22140.89|10
1734974620000|2024-12-23 17:23:40|22223.5|22143.5|22228.17|22148.17|22228.17|22148.17|22223.06|22143.06|10
1734974630000|2024-12-23 17:23:50|22230.55|22150.55|22234.57|22154.57|22235.62|22155.62|22229.38|22149.38|10
1734974640000|2024-12-23 17:24:00|22233.3|22153.3|22240.56|22160.56|22240.56|22160.56|22233.3|22153.3|10
1734974650000|2024-12-23 17:24:10|22242.06|22162.06|22241.6|22161.6|22242.06|22162.06|22238.96|22158.96|10
1734974660000|2024-12-23 17:24:20|22240.88|22160.88|22241.23|22161.23|22241.23|22161.23|22239.04|22159.04|9
1734974670000|2024-12-23 17:24:30|22241.62|22161.62|22248.12|22168.12|22248.12|22168.12|22241.62|22161.62|10
1734974680000|2024-12-23 17:24:40|22248.15|22168.15|22244.39|22164.39|22248.15|22168.15|22244.39|22164.39|10
1734974690000|2024-12-23 17:24:50|22243.74|22163.74|22241.32|22161.32|22243.74|22163.74|22241.32|22161.32|10
1734974700000|2024-12-23 17:25:00|22240.64|22160.64|22244.75|22164.75|22244.75|22164.75|22240.64|22160.64|10
1734974710000|2024-12-23 17:25:10|22245.05|22165.05|22248.43|22168.43|22248.43|22168.43|22245.05|22165.05|10
1734974720000|2024-12-23 17:25:20|22248.45|22168.45|22242.19|22162.19|22248.45|22168.45|22242.19|22162.19|10
1734974730000|2024-12-23 17:25:30|22241.17|22161.17|22237.01|22157.01|22241.17|22161.17|22237.01|22157.01|10
1734974740000|2024-12-23 17:25:40|22235.42|22155.42|22223.28|22143.28|22235.42|22155.42|22223.28|22143.28|10
1734974750000|2024-12-23 17:25:50|22222.58|22142.58|22216.17|22136.17|22222.58|22142.58|22215.59|22135.59|10
1734974760000|2024-12-23 17:26:00|22214.31|22134.31|22211.96|22131.96|22214.31|22134.31|22210.26|22130.26|10
1734974770000|2024-12-23 17:26:10|22211.68|22131.68|22212.88|22132.88|22212.88|22132.88|22211.57|22131.57|10
1734974780000|2024-12-23 17:26:20|22214.48|22134.48|22214.97|22134.97|22217.03|22137.03|22211.56|22131.56|10
1734974790000|2024-12-23 17:26:30|22215.69|22135.69|22214.6|22134.6|22216.66|22136.66|22213.87|22133.87|10
1734974800000|2024-12-23 17:26:40|22217.38|22137.38|22217.69|22137.69|22218.28|22138.28|22217.38|22137.38|10
1734974810000|2024-12-23 17:26:50|22217.03|22137.03|22220.11|22140.11|22220.11|22140.11|22217.03|22137.03|9
1734974820000|2024-12-23 17:27:00|22220.54|22140.54|22221.36|22141.36|22221.64|22141.64|22220.42|22140.42|10
1734974830000|2024-12-23 17:27:10|22221.49|22141.49|22226.91|22146.91|22226.91|22146.91|22221.49|22141.49|10
1734974840000|2024-12-23 17:27:20|22225.81|22145.81|22238.69|22158.69|22238.69|22158.69|22225.38|22145.38|10
1734974850000|2024-12-23 17:27:30|22238.57|22158.57|22239.27|22159.27|22240.04|22160.04|22238.23|22158.23|10
1734974860000|2024-12-23 17:27:40|22238.43|22158.43|22232.54|22152.54|22238.94|22158.94|22232.54|22152.54|10
1734974870000|2024-12-23 17:27:50|22233.21|22153.21|22232.72|22152.72|22233.21|22153.21|22232.47|22152.47|10
1734974880000|2024-12-23 17:28:00|22233.22|22153.22|22235.42|22155.42|22235.63|22155.63|22233.22|22153.22|10
1734974890000|2024-12-23 17:28:10|22235.26|22155.26|22234.74|22154.74|22235.26|22155.26|22232.76|22152.76|10
1734974900000|2024-12-23 17:28:20|22236.05|22156.05|22235.37|22155.37|22238.01|22158.01|22235.37|22155.37|10
1734974910000|2024-12-23 17:28:30|22234.84|22154.84|22233.72|22153.72|22234.84|22154.84|22233.55|22153.55|10
1734974920000|2024-12-23 17:28:40|22232.86|22152.86|22233.62|22153.62|22234.85|22154.85|22232.86|22152.86|10
1734974930000|2024-12-23 17:28:50|22233.66|22153.66|22234.29|22154.29|22235.39|22155.39|22233.2|22153.2|10
1734974940000|2024-12-23 17:29:00|22234.37|22154.37|22235.09|22155.09|22235.42|22155.42|22234.37|22154.37|10
1734974950000|2024-12-23 17:29:10|22234.35|22154.35|22233.66|22153.66|22234.89|22154.89|22232.88|22152.88|10
1734974960000|2024-12-23 17:29:20|22232.41|22152.41|22226.84|22146.84|22232.41|22152.41|22226.84|22146.84|10
1734974970000|2024-12-23 17:29:30|22225.31|22145.31|22226.41|22146.41|22226.41|22146.41|22224.16|22144.16|10
1734974980000|2024-12-23 17:29:40|22226.69|22146.69|22228.97|22148.97|22228.97|22148.97|22226.57|22146.57|10
1734974990000|2024-12-23 17:29:50|22228.62|22148.62|22229.57|22149.57|22229.57|22149.57|22227.5|22147.5|10
1734975000000|2024-12-23 17:30:00|22229.74|22149.74|22230.48|22150.48|22230.48|22150.48|22228.73|22148.73|10
1734975010000|2024-12-23 17:30:10|22230.73|22150.73|22231.15|22151.15|22231.15|22151.15|22229.06|22149.06|10
1734975020000|2024-12-23 17:30:20|22231.71|22151.71|22233.31|22153.31|22233.31|22153.31|22231.5|22151.5|10
1734975030000|2024-12-23 17:30:30|22233.06|22153.06|22226.61|22146.61|22233.06|22153.06|22226.27|22146.27|10
1734975040000|2024-12-23 17:30:40|22226.74|22146.74|22220.29|22140.29|22227.12|22147.12|22220.29|22140.29|10
1734975050000|2024-12-23 17:30:50|22218.72|22138.72|22220.23|22140.23|22221.28|22141.28|22218.07|22138.07|10
1734975060000|2024-12-23 17:31:00|22215.31|22135.31|22210.73|22130.73|22215.31|22135.31|22210.73|22130.73|10
1734975070000|2024-12-23 17:31:10|22210.01|22130.01|22208.14|22128.14|22210.01|22130.01|22206.83|22126.83|10
1734975080000|2024-12-23 17:31:20|22208.93|22128.93|22201.75|22121.75|22208.93|22128.93|22200.11|22120.11|10
1734975090000|2024-12-23 17:31:30|22201.87|22121.87|22200.77|22120.77|22202.02|22122.02|22199.19|22119.19|10
1734975100000|2024-12-23 17:31:40|22200.86|22120.86|22202.84|22122.84|22202.84|22122.84|22200.64|22120.64|10
1734975110000|2024-12-23 17:31:50|22202.58|22122.58|22194.74|22114.74|22202.58|22122.58|22194|22114|10
1734975120000|2024-12-23 17:32:00|22194.38|22114.38|22197.08|22117.08|22197.08|22117.08|22191.66|22111.66|10
1734975130000|2024-12-23 17:32:10|22197.8|22117.8|22199.56|22119.56|22199.84|22119.84|22197.41|22117.41|10
1734975140000|2024-12-23 17:32:20|22199.98|22119.98|22206.82|22126.82|22207.34|22127.34|22199.98|22119.98|10
1734975150000|2024-12-23 17:32:30|22206.98|22126.98|22215.18|22135.18|22215.18|22135.18|22206.98|22126.98|10
1734975160000|2024-12-23 17:32:40|22215.69|22135.69|22218.93|22138.93|22219.42|22139.42|22215.66|22135.66|10
1734975170000|2024-12-23 17:32:50|22218.9|22138.9|22219.24|22139.24|22219.24|22139.24|22217.46|22137.46|10
1734975180000|2024-12-23 17:33:00|22219.1|22139.1|22219.04|22139.04|22220.38|22140.38|22217.1|22137.1|10
1734975190000|2024-12-23 17:33:10|22218.56|22138.56|22215.99|22135.99|22218.91|22138.91|22215.99|22135.99|10
1734975200000|2024-12-23 17:33:20|22213.28|22133.28|22218.33|22138.33|22219.8|22139.8|22213.28|22133.28|10
1734975210000|2024-12-23 17:33:30|22216.54|22136.54|22213.51|22133.51|22216.78|22136.78|22212.69|22132.69|10
1734975220000|2024-12-23 17:33:40|22214.21|22134.21|22215.86|22135.86|22215.86|22135.86|22214.21|22134.21|9
1734975230000|2024-12-23 17:33:50|22215.13|22135.13|22218.31|22138.31|22218.55|22138.55|22214.73|22134.73|10
1734975240000|2024-12-23 17:34:00|22218.55|22138.55|22217.13|22137.13|22218.87|22138.87|22217.08|22137.08|10
1734975250000|2024-12-23 17:34:10|22216.44|22136.44|22213.49|22133.49|22216.76|22136.76|22213.49|22133.49|10
1734975260000|2024-12-23 17:34:20|22211.6|22131.6|22208.24|22128.24|22211.6|22131.6|22208.24|22128.24|10
1734975270000|2024-12-23 17:34:30|22207.85|22127.85|22206.05|22126.05|22207.91|22127.91|22204.43|22124.43|10
1734975280000|2024-12-23 17:34:40|22205.29|22125.29|22203.28|22123.28|22205.32|22125.32|22202.71|22122.71|10
1734975290000|2024-12-23 17:34:50|22202.54|22122.54|22195.85|22115.85|22202.54|22122.54|22195.85|22115.85|9
1734975300000|2024-12-23 17:35:00|22196.05|22116.05|22197.06|22117.06|22197.06|22117.06|22194.08|22114.08|10
1734975310000|2024-12-23 17:35:10|22196.77|22116.77|22191.88|22111.88|22196.77|22116.77|22191.88|22111.88|10
1734975320000|2024-12-23 17:35:20|22191.39|22111.39|22189.42|22109.42|22191.39|22111.39|22187.65|22107.65|10
1734975330000|2024-12-23 17:35:30|22189.38|22109.38|22185.48|22105.48|22189.38|22109.38|22185.48|22105.48|9
1734975340000|2024-12-23 17:35:40|22185.38|22105.38|22179.16|22099.16|22185.38|22105.38|22179.16|22099.16|10
1734975350000|2024-12-23 17:35:50|22178.23|22098.23|22175.26|22095.26|22178.23|22098.23|22174.28|22094.28|10
1734975360000|2024-12-23 17:36:00|22175.62|22095.62|22153.29|22073.29|22175.92|22095.92|22153.29|22073.29|10
1734975370000|2024-12-23 17:36:10|22144.64|22064.64|22119.43|22039.43|22144.64|22064.64|22119.43|22039.43|10
1734975380000|2024-12-23 17:36:20|22116.56|22036.56|22115.08|22035.08|22116.56|22036.56|22113.95|22033.95|10
1734975390000|2024-12-23 17:36:30|22108.71|22028.71|22109.73|22029.73|22110.42|22030.42|22108.15|22028.15|10
1734975400000|2024-12-23 17:36:40|22107.54|22027.54|22105.7|22025.7|22108.8|22028.8|22105.01|22025.01|10
1734975410000|2024-12-23 17:36:50|22105.08|22025.08|22104.19|22024.19|22105.08|22025.08|22099.7|22019.7|10
1734975420000|2024-12-23 17:37:00|22103.52|22023.52|22104.41|22024.41|22104.92|22024.92|22102.95|22022.95|10
1734975430000|2024-12-23 17:37:10|22104.39|22024.39|22108.11|22028.11|22108.11|22028.11|22104.39|22024.39|10
1734975440000|2024-12-23 17:37:20|22109.45|22029.45|22125.93|22045.93|22125.93|22045.93|22109.45|22029.45|10
1734975450000|2024-12-23 17:37:30|22127.37|22047.37|22129.82|22049.82|22130.61|22050.61|22127.37|22047.37|10
1734975460000|2024-12-23 17:37:40|22130.52|22050.52|22132.14|22052.14|22132.14|22052.14|22130.27|22050.27|10
1734975470000|2024-12-23 17:37:50|22131.06|22051.06|22131.15|22051.15|22131.24|22051.24|22129.58|22049.58|10
1734975480000|2024-12-23 17:38:00|22129.61|22049.61|22126.48|22046.48|22129.95|22049.95|22125.5|22045.5|10
1734975490000|2024-12-23 17:38:10|22125.99|22045.99|22123.03|22043.03|22125.99|22045.99|22122.64|22042.64|10
1734975500000|2024-12-23 17:38:20|22121.46|22041.46|22126.81|22046.81|22126.81|22046.81|22121.46|22041.46|10
1734975510000|2024-12-23 17:38:30|22127.79|22047.79|22127.27|22047.27|22127.79|22047.79|22124.19|22044.19|10
1734975520000|2024-12-23 17:38:40|22127.73|22047.73|22133.76|22053.76|22134.55|22054.55|22127.73|22047.73|10
1734975530000|2024-12-23 17:38:50|22134.22|22054.22|22132.6|22052.6|22136.44|22056.44|22132.6|22052.6|10
1734975540000|2024-12-23 17:39:00|22132.73|22052.73|22132.78|22052.78|22134.05|22054.05|22132.46|22052.46|10
1734975550000|2024-12-23 17:39:10|22131.08|22051.08|22130.47|22050.47|22131.08|22051.08|22129.87|22049.87|10
1734975560000|2024-12-23 17:39:20|22130.38|22050.38|22129.37|22049.37|22131.2|22051.2|22129.37|22049.37|10
1734975570000|2024-12-23 17:39:30|22129.44|22049.44|22131.06|22051.06|22132.49|22052.49|22129.44|22049.44|9
1734975580000|2024-12-23 17:39:40|22130.71|22050.71|22133.53|22053.53|22133.92|22053.92|22130.71|22050.71|9
1734975590000|2024-12-23 17:39:50|22134.63|22054.63|22137.23|22057.23|22138.3|22058.3|22134.63|22054.63|10
1734975600000|2024-12-23 17:40:00|22136.63|22056.63|22139.69|22059.69|22139.69|22059.69|22135.84|22055.84|10
1734975610000|2024-12-23 17:40:10|22138.36|22058.36|22132.12|22052.12|22138.4|22058.4|22132.12|22052.12|10
1734975620000|2024-12-23 17:40:20|22132.15|22052.15|22131.01|22051.01|22132.94|22052.94|22130.46|22050.46|10
1734975630000|2024-12-23 17:40:30|22131.28|22051.28|22129.35|22049.35|22131.28|22051.28|22129.06|22049.06|10
1734975640000|2024-12-23 17:40:40|22129.04|22049.04|22132.24|22052.24|22132.8|22052.8|22129.04|22049.04|10
1734975650000|2024-12-23 17:40:50|22132.01|22052.01|22134.36|22054.36|22136.15|22056.15|22132.01|22052.01|10
1734975660000|2024-12-23 17:41:00|22134.43|22054.43|22125.67|22045.67|22134.43|22054.43|22125.67|22045.67|10
1734975670000|2024-12-23 17:41:10|22126.86|22046.86|22121.88|22041.88|22128.35|22048.35|22121.88|22041.88|10
1734975680000|2024-12-23 17:41:20|22122.15|22042.15|22117.96|22037.96|22122.15|22042.15|22115.71|22035.71|10
1734975690000|2024-12-23 17:41:30|22118.99|22038.99|22121.22|22041.22|22121.71|22041.71|22118.99|22038.99|10
1734975700000|2024-12-23 17:41:40|22120.93|22040.93|22125.52|22045.52|22125.52|22045.52|22120.1|22040.1|10
1734975710000|2024-12-23 17:41:50|22125.88|22045.88|22122.7|22042.7|22125.88|22045.88|22122.64|22042.64|10
1734975720000|2024-12-23 17:42:00|22122.67|22042.67|22114.6|22034.6|22122.67|22042.67|22114.2|22034.2|10
1734975730000|2024-12-23 17:42:10|22113.88|22033.88|22111.86|22031.86|22113.88|22033.88|22110.32|22030.32|10
1734975740000|2024-12-23 17:42:20|22111.13|22031.13|22115.5|22035.5|22115.5|22035.5|22111.13|22031.13|10
1734975750000|2024-12-23 17:42:30|22115.76|22035.76|22117.06|22037.06|22119.34|22039.34|22115.76|22035.76|10
1734975760000|2024-12-23 17:42:40|22116.81|22036.81|22114.29|22034.29|22117.85|22037.85|22114.29|22034.29|10
1734975770000|2024-12-23 17:42:50|22114.03|22034.03|22112.5|22032.5|22115.33|22035.33|22112.5|22032.5|10
1734975780000|2024-12-23 17:43:00|22112.33|22032.33|22105.14|22025.14|22112.33|22032.33|22105.14|22025.14|10
1734975790000|2024-12-23 17:43:10|22105.11|22025.11|22100.36|22020.36|22106.5|22026.5|22100.36|22020.36|10
1734975800000|2024-12-23 17:43:20|22100.66|22020.66|22102.64|22022.64|22102.64|22022.64|22100.57|22020.57|10
1734975810000|2024-12-23 17:43:30|22102.6|22022.6|22094.96|22014.96|22102.6|22022.6|22094.52|22014.52|10
1734975820000|2024-12-23 17:43:40|22094.51|22014.51|22094.27|22014.27|22095.92|22015.92|22094.1|22014.1|10
1734975830000|2024-12-23 17:43:50|22095.24|22015.24|22093.11|22013.11|22095.24|22015.24|22093.11|22013.11|10
1734975840000|2024-12-23 17:44:00|22093.05|22013.05|22087.75|22007.75|22093.11|22013.11|22087.75|22007.75|10
1734975850000|2024-12-23 17:44:10|22086.74|22006.74|22083.79|22003.79|22086.89|22006.89|22083.79|22003.79|10
1734975860000|2024-12-23 17:44:20|22081.74|22001.74|22081.6|22001.6|22081.99|22001.99|22081.19|22001.19|10
1734975870000|2024-12-23 17:44:30|22081.93|22001.93|22082.36|22002.36|22082.36|22002.36|22079.38|21999.38|10
1734975880000|2024-12-23 17:44:40|22082.89|22002.89|22085.93|22005.93|22087.94|22007.94|22082.89|22002.89|10
1734975890000|2024-12-23 17:44:50|22086.55|22006.55|22086.77|22006.77|22087.48|22007.48|22086.02|22006.02|10
1734975900000|2024-12-23 17:45:00|22088.19|22008.19|22093.33|22013.33|22093.33|22013.33|22088.19|22008.19|10
1734975910000|2024-12-23 17:45:10|22093.8|22013.8|22095.1|22015.1|22095.72|22015.72|22093.8|22013.8|10
1734975920000|2024-12-23 17:45:20|22095.59|22015.59|22103.15|22023.15|22103.84|22023.84|22095.59|22015.59|10
1734975930000|2024-12-23 17:45:30|22103.37|22023.37|22105.51|22025.51|22105.51|22025.51|22102.11|22022.11|10
1734975940000|2024-12-23 17:45:40|22105.58|22025.58|22108.72|22028.72|22108.81|22028.81|22105.58|22025.58|10
1734975950000|2024-12-23 17:45:50|22107.74|22027.74|22105.63|22025.63|22108.24|22028.24|22105.63|22025.63|10
1734975960000|2024-12-23 17:46:00|22104.73|22024.73|22106|22026|22106|22026|22103.66|22023.66|9
1734975970000|2024-12-23 17:46:10|22105.32|22025.32|22102.06|22022.06|22105.32|22025.32|22101.45|22021.45|10
1734975980000|2024-12-23 17:46:20|22100.85|22020.85|22093.93|22013.93|22100.85|22020.85|22093.93|22013.93|10
1734975990000|2024-12-23 17:46:30|22092.04|22012.04|22084.77|22004.77|22092.04|22012.04|22084.77|22004.77|10
1734976000000|2024-12-23 17:46:40|22084.56|22004.56|22083.36|22003.36|22085.94|22005.94|22083.36|22003.36|10
1734976010000|2024-12-23 17:46:50|22079.6|21999.6|22077.99|21997.99|22079.6|21999.6|22077.36|21997.36|10
1734976020000|2024-12-23 17:47:00|22075.91|21995.91|22073.74|21993.74|22075.91|21995.91|22073.74|21993.74|10
1734976030000|2024-12-23 17:47:10|22074.06|21994.06|22071.68|21991.68|22074.37|21994.37|22071.52|21991.52|10
1734976040000|2024-12-23 17:47:20|22072.8|21992.8|22078.12|21998.12|22078.12|21998.12|22072.8|21992.8|10
1734976050000|2024-12-23 17:47:30|22078.22|21998.22|22079.52|21999.52|22079.52|21999.52|22077.46|21997.46|10
1734976060000|2024-12-23 17:47:40|22079.63|21999.63|22077.48|21997.48|22080.74|22000.74|22077.48|21997.48|10
1734976070000|2024-12-23 17:47:50|22077.76|21997.76|22079.05|21999.05|22079.19|21999.19|22077.76|21997.76|10
1734976080000|2024-12-23 17:48:00|22078.76|21998.76|22080.14|22000.14|22080.14|22000.14|22077.71|21997.71|9
1734976090000|2024-12-23 17:48:10|22078.33|21998.33|22080.07|22000.07|22080.07|22000.07|22076.86|21996.86|10
1734976100000|2024-12-23 17:48:20|22079.65|21999.65|22071.62|21991.62|22079.7|21999.7|22071.62|21991.62|10
1734976110000|2024-12-23 17:48:30|22071.66|21991.66|22063.91|21983.91|22071.66|21991.66|22063.88|21983.88|10
1734976120000|2024-12-23 17:48:40|22063.18|21983.18|22058.19|21978.19|22063.18|21983.18|22058.19|21978.19|10
1734976130000|2024-12-23 17:48:50|22057.12|21977.12|22050.01|21970.01|22057.12|21977.12|22050.01|21970.01|10
1734976140000|2024-12-23 17:49:00|22050.03|21970.03|22052.66|21972.66|22053.12|21973.12|22048.84|21968.84|10
1734976150000|2024-12-23 17:49:10|22052.13|21972.13|22055.1|21975.1|22055.6|21975.6|22051.85|21971.85|10
1734976160000|2024-12-23 17:49:20|22054.63|21974.63|22057.74|21977.74|22057.79|21977.79|22054.55|21974.55|10
1734976170000|2024-12-23 17:49:30|22056.23|21976.23|22061.26|21981.26|22061.26|21981.26|22055.67|21975.67|10
1734976180000|2024-12-23 17:49:40|22061.16|21981.16|22066.37|21986.37|22066.37|21986.37|22060.93|21980.93|10
1734976190000|2024-12-23 17:49:50|22067.65|21987.65|22076.58|21996.58|22076.58|21996.58|22067.65|21987.65|10
1734976200000|2024-12-23 17:50:00|22075.64|21995.64|22077.72|21997.72|22080.47|22000.47|22075.64|21995.64|10
1734976210000|2024-12-23 17:50:10|22077.71|21997.71|22081.01|22001.01|22082.08|22002.08|22076.53|21996.53|10
1734976220000|2024-12-23 17:50:20|22080.87|22000.87|22079.47|21999.47|22080.87|22000.87|22077.61|21997.61|10
1734976230000|2024-12-23 17:50:30|22078.71|21998.71|22075.75|21995.75|22078.71|21998.71|22075.75|21995.75|9
1734976240000|2024-12-23 17:50:40|22076.4|21996.4|22068.89|21988.89|22076.4|21996.4|22068.83|21988.83|10
1734976250000|2024-12-23 17:50:50|22069.39|21989.39|22065.74|21985.74|22069.39|21989.39|22065.74|21985.74|10
1734976260000|2024-12-23 17:51:00|22065.03|21985.03|22060.16|21980.16|22065.31|21985.31|22060.16|21980.16|10
1734976270000|2024-12-23 17:51:10|22060.34|21980.34|22057.69|21977.69|22060.99|21980.99|22057.69|21977.69|10
1734976280000|2024-12-23 17:51:20|22058.45|21978.45|22063.62|21983.62|22064.18|21984.18|22058.45|21978.45|10
1734976290000|2024-12-23 17:51:30|22063.29|21983.29|22059.47|21979.47|22064.52|21984.52|22059.47|21979.47|10
1734976300000|2024-12-23 17:51:40|22058.95|21978.95|22052.88|21972.88|22058.95|21978.95|22052.14|21972.14|10
1734976310000|2024-12-23 17:51:50|22052.66|21972.66|22051.11|21971.11|22053|21973|22051.11|21971.11|10
1734976320000|2024-12-23 17:52:00|22050.68|21970.68|22046.28|21966.28|22050.68|21970.68|22046.28|21966.28|10
1734976330000|2024-12-23 17:52:10|22045.65|21965.65|22042.04|21962.04|22045.87|21965.87|22042.04|21962.04|10
1734976340000|2024-12-23 17:52:20|22042.39|21962.39|22039.57|21959.57|22043.46|21963.46|22039.49|21959.49|10
1734976350000|2024-12-23 17:52:30|22038.52|21958.52|22038.09|21958.09|22038.52|21958.52|22035.76|21955.76|10
1734976360000|2024-12-23 17:52:40|22038.62|21958.62|22039.53|21959.53|22039.82|21959.82|22037.92|21957.92|10
1734976370000|2024-12-23 17:52:50|22040.09|21960.09|22040.48|21960.48|22041.09|21961.09|22038.43|21958.43|10
1734976380000|2024-12-23 17:53:00|22040.6|21960.6|22043.62|21963.62|22044.61|21964.61|22040.6|21960.6|10
1734976390000|2024-12-23 17:53:10|22043.97|21963.97|22046.19|21966.19|22047.39|21967.39|22043.97|21963.97|10
1734976400000|2024-12-23 17:53:20|22045.93|21965.93|22045.03|21965.03|22048|21968|22045.03|21965.03|9
1734976410000|2024-12-23 17:53:30|22043.91|21963.91|22045.34|21965.34|22045.5|21965.5|22042.88|21962.88|10
1734976420000|2024-12-23 17:53:40|22044.96|21964.96|22040.5|21960.5|22044.96|21964.96|22040.4|21960.4|9
1734976430000|2024-12-23 17:53:50|22041.23|21961.23|22042.6|21962.6|22042.6|21962.6|22041.15|21961.15|10
1734976440000|2024-12-23 17:54:00|22042.26|21962.26|22044.38|21964.38|22044.38|21964.38|22041.02|21961.02|10
1734976450000|2024-12-23 17:54:10|22046.75|21966.75|22057|21977|22057|21977|22046.64|21966.64|10
1734976460000|2024-12-23 17:54:20|22059.28|21979.28|22058.47|21978.47|22060.81|21980.81|22058.2|21978.2|10
1734976470000|2024-12-23 17:54:30|22058.38|21978.38|22062.46|21982.46|22062.46|21982.46|22058.38|21978.38|10
1734976480000|2024-12-23 17:54:40|22061.83|21981.83|22058.43|21978.43|22062.15|21982.15|22057.74|21977.74|10
1734976490000|2024-12-23 17:54:50|22058.74|21978.74|22059.78|21979.78|22062.46|21982.46|22058.74|21978.74|9
1734976500000|2024-12-23 17:55:00|22060.11|21980.11|22055.81|21975.81|22060.83|21980.83|22054.98|21974.98|10
1734976510000|2024-12-23 17:55:10|22055.86|21975.86|22056.64|21976.64|22056.99|21976.99|22055.41|21975.41|10
1734976520000|2024-12-23 17:55:20|22056.37|21976.37|22059.61|21979.61|22059.61|21979.61|22056.37|21976.37|10
1734976530000|2024-12-23 17:55:30|22060.46|21980.46|22065.65|21985.65|22065.65|21985.65|22060.46|21980.46|10
1734976540000|2024-12-23 17:55:40|22066.1|21986.1|22071.36|21991.36|22071.36|21991.36|22066.1|21986.1|10
1734976550000|2024-12-23 17:55:50|22072.35|21992.35|22085.21|22005.21|22085.29|22005.29|22072.35|21992.35|10
1734976560000|2024-12-23 17:56:00|22085.4|22005.4|22086.95|22006.95|22087.04|22007.04|22085.04|22005.04|10
1734976570000|2024-12-23 17:56:10|22086.22|22006.22|22086.11|22006.11|22087.05|22007.05|22085.59|22005.59|10
1734976580000|2024-12-23 17:56:20|22090.64|22010.64|22088.76|22008.76|22090.74|22010.74|22088.26|22008.26|10
1734976590000|2024-12-23 17:56:30|22088.3|22008.3|22087.27|22007.27|22088.74|22008.74|22087.27|22007.27|10
1734976600000|2024-12-23 17:56:40|22087.11|22007.11|22088.37|22008.37|22088.37|22008.37|22085.44|22005.44|10
1734976610000|2024-12-23 17:56:50|22088.45|22008.45|22093.12|22013.12|22093.12|22013.12|22088.45|22008.45|10
1734976620000|2024-12-23 17:57:00|22093.91|22013.91|22091.33|22011.33|22094.52|22014.52|22091.33|22011.33|10
1734976630000|2024-12-23 17:57:10|22091.41|22011.41|22091.4|22011.4|22091.45|22011.45|22090.31|22010.31|10
1734976640000|2024-12-23 17:57:20|22092.62|22012.62|22090.6|22010.6|22094.68|22014.68|22090.6|22010.6|10
1734976650000|2024-12-23 17:57:30|22090.65|22010.65|22086.22|22006.22|22090.65|22010.65|22085.6|22005.6|10
1734976660000|2024-12-23 17:57:40|22086.23|22006.23|22091.74|22011.74|22091.74|22011.74|22086.23|22006.23|9
1734976670000|2024-12-23 17:57:50|22092.49|22012.49|22098.09|22018.09|22098.09|22018.09|22092.44|22012.44|10
1734976680000|2024-12-23 17:58:00|22098.22|22018.22|22100.04|22020.04|22100.25|22020.25|22097.72|22017.72|9
1734976690000|2024-12-23 17:58:10|22100.32|22020.32|22102.75|22022.75|22103.46|22023.46|22100.32|22020.32|10
1734976700000|2024-12-23 17:58:20|22103.13|22023.13|22102.9|22022.9|22103.28|22023.28|22102.22|22022.22|10
1734976710000|2024-12-23 17:58:30|22102.53|22022.53|22103.04|22023.04|22103.34|22023.34|22102.48|22022.48|10
1734976720000|2024-12-23 17:58:40|22102.21|22022.21|22100.09|22020.09|22102.21|22022.21|22100.09|22020.09|10
1734976730000|2024-12-23 17:58:50|22100.41|22020.41|22097.58|22017.58|22100.41|22020.41|22097.58|22017.58|10
1734976740000|2024-12-23 17:59:00|22096.32|22016.32|22090.91|22010.91|22096.32|22016.32|22090.77|22010.77|10
1734976750000|2024-12-23 17:59:10|22090.68|22010.68|22089.88|22009.88|22093.19|22013.19|22089.88|22009.88|10
1734976760000|2024-12-23 17:59:20|22088.71|22008.71|22085.45|22005.45|22095.53|22015.53|22080.16|22000.16|10
1734976770000|2024-12-23 17:59:30|22085.47|22005.47|22078.95|21998.95|22085.47|22005.47|22078.95|21998.95|10
1734976780000|2024-12-23 17:59:40|22079.4|21999.4|22080.05|22000.05|22080.05|22000.05|22079.25|21999.25|10
1734976790000|2024-12-23 17:59:50|22080.67|22000.67|22074.58|21994.58|22082.25|22002.25|22074.5|21994.5|10
1734976800000|2024-12-23 18:00:00|22074.51|21994.51|22068.42|21988.42|22074.94|21994.94|22068.42|21988.42|10
1734976810000|2024-12-23 18:00:10|22067.66|21987.66|22064.13|21984.13|22067.66|21987.66|22064.13|21984.13|10
1734976820000|2024-12-23 18:00:20|22056.36|21976.36|22058.44|21978.44|22060.01|21980.01|22056.36|21976.36|10
1734976830000|2024-12-23 18:00:30|22058.87|21978.87|22064.21|21984.21|22064.21|21984.21|22058.87|21978.87|10
1734976840000|2024-12-23 18:00:40|22065.46|21985.46|22075.79|21995.79|22075.79|21995.79|22065.46|21985.46|10
1734976850000|2024-12-23 18:00:50|22075.46|21995.46|22082.86|22002.86|22082.86|22002.86|22075.46|21995.46|10
1734976860000|2024-12-23 18:01:00|22083.09|22003.09|22082.83|22002.83|22083.36|22003.36|22081.88|22001.88|10
1734976870000|2024-12-23 18:01:10|22083.18|22003.18|22088.68|22008.68|22088.68|22008.68|22083.18|22003.18|10
1734976880000|2024-12-23 18:01:20|22088.21|22008.21|22093.1|22013.1|22093.1|22013.1|22088.21|22008.21|10
1734976890000|2024-12-23 18:01:30|22093.17|22013.17|22098.97|22018.97|22098.97|22018.97|22093.17|22013.17|10
1734976900000|2024-12-23 18:01:40|22099.5|22019.5|22100.23|22020.23|22101.66|22021.66|22098.8|22018.8|10
1734976910000|2024-12-23 18:01:50|22100.26|22020.26|22099.77|22019.77|22101.27|22021.27|22099.77|22019.77|10
1734976920000|2024-12-23 18:02:00|22100.17|22020.17|22104.2|22024.2|22104.2|22024.2|22100.17|22020.17|10
1734976930000|2024-12-23 18:02:10|22105.3|22025.3|22114.83|22034.83|22114.83|22034.83|22104.55|22024.55|10
1734976940000|2024-12-23 18:02:20|22114.4|22034.4|22107.22|22027.22|22114.4|22034.4|22107.22|22027.22|9
1734976950000|2024-12-23 18:02:30|22106.72|22026.72|22105.32|22025.32|22106.82|22026.82|22104.82|22024.82|9
1734976960000|2024-12-23 18:02:40|22105.19|22025.19|22108.08|22028.08|22108.08|22028.08|22105.19|22025.19|10
1734976970000|2024-12-23 18:02:50|22108.39|22028.39|22113.04|22033.04|22113.04|22033.04|22108.39|22028.39|10
1734976980000|2024-12-23 18:03:00|22111.98|22031.98|22106.21|22026.21|22111.98|22031.98|22106.16|22026.16|10
1734976990000|2024-12-23 18:03:10|22106.15|22026.15|22096.91|22016.91|22106.15|22026.15|22096.91|22016.91|10
1734977000000|2024-12-23 18:03:20|22093.06|22013.06|22089.11|22009.11|22093.08|22013.08|22089.11|22009.11|10
1734977010000|2024-12-23 18:03:30|22089.24|22009.24|22089.01|22009.01|22090.02|22010.02|22088.62|22008.62|10
1734977020000|2024-12-23 18:03:40|22088.34|22008.34|22091.08|22011.08|22092.11|22012.11|22088.34|22008.34|10
1734977030000|2024-12-23 18:03:50|22090.96|22010.96|22087.68|22007.68|22090.96|22010.96|22087.64|22007.64|10
1734977040000|2024-12-23 18:04:00|22086.27|22006.27|22086.52|22006.52|22087.31|22007.31|22085.76|22005.76|10
1734977050000|2024-12-23 18:04:10|22085.95|22005.95|22090.73|22010.73|22090.73|22010.73|22085.95|22005.95|10
1734977060000|2024-12-23 18:04:20|22092.29|22012.29|22101.42|22021.42|22101.42|22021.42|22092.29|22012.29|10
1734977070000|2024-12-23 18:04:30|22101.3|22021.3|22103.09|22023.09|22103.11|22023.11|22101.23|22021.23|10
1734977080000|2024-12-23 18:04:40|22103.12|22023.12|22098.4|22018.4|22103.12|22023.12|22098.4|22018.4|10
1734977090000|2024-12-23 18:04:50|22098.18|22018.18|22096.98|22016.98|22098.18|22018.18|22096.17|22016.17|10
1734977100000|2024-12-23 18:05:00|22096.97|22016.97|22097.02|22017.02|22098.76|22018.76|22094.68|22014.68|10
1734977110000|2024-12-23 18:05:10|22096.84|22016.84|22099.79|22019.79|22099.79|22019.79|22095.8|22015.8|10
1734977120000|2024-12-23 18:05:20|22099.11|22019.11|22102.96|22022.96|22102.96|22022.96|22098.88|22018.88|10
1734977130000|2024-12-23 18:05:30|22102.06|22022.06|22102.33|22022.33|22103.43|22023.43|22102.06|22022.06|10
1734977140000|2024-12-23 18:05:40|22102.73|22022.73|22102.76|22022.76|22103.33|22023.33|22102.43|22022.43|10
1734977150000|2024-12-23 18:05:50|22102.72|22022.72|22098.11|22018.11|22102.72|22022.72|22097.74|22017.74|10
1734977160000|2024-12-23 18:06:00|22097.64|22017.64|22094.53|22014.53|22097.64|22017.64|22093.84|22013.84|10
1734977170000|2024-12-23 18:06:10|22094.67|22014.67|22095|22015|22097.06|22017.06|22094.67|22014.67|10
1734977180000|2024-12-23 18:06:20|22094.25|22014.25|22087.29|22007.29|22094.53|22014.53|22087.29|22007.29|10
1734977190000|2024-12-23 18:06:30|22085.31|22005.31|22074.33|21994.33|22085.31|22005.31|22074.33|21994.33|10
1734977200000|2024-12-23 18:06:40|22074.26|21994.26|22071.34|21991.34|22075.45|21995.45|22070.03|21990.03|10
1734977210000|2024-12-23 18:06:50|22071.35|21991.35|22074.65|21994.65|22074.65|21994.65|22071.35|21991.35|10
1734977220000|2024-12-23 18:07:00|22074.62|21994.62|22081.37|22001.37|22081.95|22001.95|22074.11|21994.11|10
1734977230000|2024-12-23 18:07:10|22081.1|22001.1|22084.74|22004.74|22084.74|22004.74|22081.1|22001.1|10
1734977240000|2024-12-23 18:07:20|22085.57|22005.57|22094.8|22014.8|22096.07|22016.07|22085.57|22005.57|10
1734977250000|2024-12-23 18:07:30|22097.26|22017.26|22094.78|22014.78|22098.07|22018.07|22094.78|22014.78|10
1734977260000|2024-12-23 18:07:40|22095.54|22015.54|22094.46|22014.46|22095.71|22015.71|22094.46|22014.46|10
1734977270000|2024-12-23 18:07:50|22094.15|22014.15|22098.39|22018.39|22098.39|22018.39|22093.84|22013.84|10
1734977280000|2024-12-23 18:08:00|22099.56|22019.56|22103.59|22023.59|22103.59|22023.59|22099.56|22019.56|10
1734977290000|2024-12-23 18:08:10|22103.99|22023.99|22105.07|22025.07|22105.42|22025.42|22103.99|22023.99|9
1734977300000|2024-12-23 18:08:20|22104.96|22024.96|22114.95|22034.95|22114.95|22034.95|22104.96|22024.96|10
1734977310000|2024-12-23 18:08:30|22115.59|22035.59|22119.03|22039.03|22119.1|22039.1|22115.59|22035.59|10
1734977320000|2024-12-23 18:08:40|22119.22|22039.22|22117.52|22037.52|22119.54|22039.54|22117.52|22037.52|10
1734977330000|2024-12-23 18:08:50|22117.24|22037.24|22112.38|22032.38|22117.24|22037.24|22112.21|22032.21|10
1734977340000|2024-12-23 18:09:00|22112.78|22032.78|22113.96|22033.96|22113.99|22033.99|22112.68|22032.68|10
1734977350000|2024-12-23 18:09:10|22114.86|22034.86|22124.88|22044.88|22124.88|22044.88|22114.86|22034.86|10
1734977360000|2024-12-23 18:09:20|22125.12|22045.12|22120.37|22040.37|22125.12|22045.12|22120.37|22040.37|10
1734977370000|2024-12-23 18:09:30|22120.08|22040.08|22114.12|22034.12|22120.08|22040.08|22114.12|22034.12|10
1734977380000|2024-12-23 18:09:40|22114.13|22034.13|22105.98|22025.98|22114.15|22034.15|22105.98|22025.98|10
1734977390000|2024-12-23 18:09:50|22105.81|22025.81|22107.39|22027.39|22107.39|22027.39|22105.81|22025.81|10
1734977400000|2024-12-23 18:10:00|22106.31|22026.31|22104.9|22024.9|22106.31|22026.31|22104.53|22024.53|10
1734977410000|2024-12-23 18:10:10|22105.07|22025.07|22108.77|22028.77|22108.77|22028.77|22105.07|22025.07|10
1734977420000|2024-12-23 18:10:20|22108.82|22028.82|22109.81|22029.81|22110.59|22030.59|22108.63|22028.63|10
1734977430000|2024-12-23 18:10:30|22107.57|22027.57|22102.47|22022.47|22107.57|22027.57|22102.47|22022.47|10
1734977440000|2024-12-23 18:10:40|22103.09|22023.09|22103.89|22023.89|22103.89|22023.89|22103|22023|10
1734977450000|2024-12-23 18:10:50|22105.03|22025.03|22110.42|22030.42|22110.42|22030.42|22105.01|22025.01|10
1734977460000|2024-12-23 18:11:00|22110.83|22030.83|22112.25|22032.25|22113.74|22033.74|22110.83|22030.83|10
1734977470000|2024-12-23 18:11:10|22111.68|22031.68|22112.48|22032.48|22113.26|22033.26|22111.44|22031.44|8
1734977480000|2024-12-23 18:11:20|22113.52|22033.52|22111.27|22031.27|22113.6|22033.6|22111.27|22031.27|10
1734977490000|2024-12-23 18:11:30|22110.09|22030.09|22108.36|22028.36|22110.46|22030.46|22108.36|22028.36|10
1734977500000|2024-12-23 18:11:40|22107.38|22027.38|22105.77|22025.77|22108.83|22028.83|22104.91|22024.91|10
1734977510000|2024-12-23 18:11:50|22105.55|22025.55|22104.3|22024.3|22106.71|22026.71|22104.3|22024.3|10
1734977520000|2024-12-23 18:12:00|22104.33|22024.33|22103.27|22023.27|22104.33|22024.33|22101.3|22021.3|10
1734977530000|2024-12-23 18:12:10|22102.03|22022.03|22105.79|22025.79|22106.22|22026.22|22102.02|22022.02|10
1734977540000|2024-12-23 18:12:20|22105.81|22025.81|22109.7|22029.7|22109.7|22029.7|22105.81|22025.81|10
1734977550000|2024-12-23 18:12:30|22109.84|22029.84|22114.14|22034.14|22114.57|22034.57|22109.67|22029.67|10
1734977560000|2024-12-23 18:12:40|22114.8|22034.8|22118.12|22038.12|22118.12|22038.12|22113.41|22033.41|10
1734977570000|2024-12-23 18:12:50|22118.19|22038.19|22119.83|22039.83|22119.96|22039.96|22118.12|22038.12|10
1734977580000|2024-12-23 18:13:00|22119.79|22039.79|22119.67|22039.67|22120.34|22040.34|22119.67|22039.67|10
1734977590000|2024-12-23 18:13:10|22119.86|22039.86|22123.31|22043.31|22123.31|22043.31|22119.49|22039.49|10
1734977600000|2024-12-23 18:13:20|22122.61|22042.61|22126.07|22046.07|22126.69|22046.69|22122.26|22042.26|10
1734977610000|2024-12-23 18:13:30|22126.23|22046.23|22133.48|22053.48|22133.48|22053.48|22126.23|22046.23|10
1734977620000|2024-12-23 18:13:40|22133.73|22053.73|22135.97|22055.97|22135.97|22055.97|22133.73|22053.73|10
1734977630000|2024-12-23 18:13:50|22135.93|22055.93|22145.47|22065.47|22145.47|22065.47|22135.91|22055.91|10
1734977640000|2024-12-23 18:14:00|22145.79|22065.79|22146.06|22066.06|22146.83|22066.83|22145.36|22065.36|10
1734977650000|2024-12-23 18:14:10|22145.69|22065.69|22145.59|22065.59|22147.41|22067.41|22145.59|22065.59|10
1734977660000|2024-12-23 18:14:20|22144.51|22064.51|22141.12|22061.12|22144.51|22064.51|22140.4|22060.4|10
1734977670000|2024-12-23 18:14:30|22141.02|22061.02|22146.83|22066.83|22146.83|22066.83|22140.01|22060.01|10
1734977680000|2024-12-23 18:14:40|22141.54|22061.54|22146.05|22066.05|22146.05|22066.05|22140.1|22060.1|10
1734977690000|2024-12-23 18:14:50|22146.38|22066.38|22146.88|22066.88|22147.22|22067.22|22146.36|22066.36|10
1734977700000|2024-12-23 18:15:00|22147.59|22067.59|22150.71|22070.71|22150.86|22070.86|22147.59|22067.59|10
1734977710000|2024-12-23 18:15:10|22150.28|22070.28|22149.5|22069.5|22151.48|22071.48|22149.5|22069.5|10
1734977720000|2024-12-23 18:15:20|22148.77|22068.77|22144.79|22064.79|22148.77|22068.77|22144.27|22064.27|10
1734977730000|2024-12-23 18:15:30|22145.3|22065.3|22141.76|22061.76|22145.3|22065.3|22141.23|22061.23|10
1734977740000|2024-12-23 18:15:40|22141.64|22061.64|22141.58|22061.58|22142.33|22062.33|22132.66|22052.66|10
1734977750000|2024-12-23 18:15:50|22141.72|22061.72|22142.04|22062.04|22142.35|22062.35|22141.72|22061.72|9
1734977760000|2024-12-23 18:16:00|22135.58|22055.58|22137.68|22057.68|22139.41|22059.41|22135.58|22055.58|10
1734977770000|2024-12-23 18:16:10|22135.44|22055.44|22132.99|22052.99|22135.44|22055.44|22132.52|22052.52|10
1734977780000|2024-12-23 18:16:20|22132.54|22052.54|22128.05|22048.05|22132.54|22052.54|22127.52|22047.52|10
1734977790000|2024-12-23 18:16:30|22128.42|22048.42|22126.41|22046.41|22129.06|22049.06|22126.41|22046.41|10
1734977800000|2024-12-23 18:16:40|22126.38|22046.38|22126.75|22046.75|22127.24|22047.24|22126.38|22046.38|9
1734977810000|2024-12-23 18:16:50|22127.01|22047.01|22128.61|22048.61|22128.61|22048.61|22126.16|22046.16|10
1734977820000|2024-12-23 18:17:00|22129.73|22049.73|22131.56|22051.56|22131.56|22051.56|22129.68|22049.68|10
1734977830000|2024-12-23 18:17:10|22131.43|22051.43|22130.78|22050.78|22133.49|22053.49|22127.9|22047.9|10
1734977840000|2024-12-23 18:17:20|22128.86|22048.86|22123.76|22043.76|22128.86|22048.86|22123.76|22043.76|10
1734977850000|2024-12-23 18:17:30|22123.48|22043.48|22122.57|22042.57|22123.75|22043.75|22122.43|22042.43|10
1734977860000|2024-12-23 18:17:40|22122.27|22042.27|22123.42|22043.42|22123.42|22043.42|22122.02|22042.02|10
1734977870000|2024-12-23 18:17:50|22122.31|22042.31|22117.46|22037.46|22122.31|22042.31|22117.46|22037.46|10
1734977880000|2024-12-23 18:18:00|22117.78|22037.78|22118.16|22038.16|22120.44|22040.44|22117.78|22037.78|10
1734977890000|2024-12-23 18:18:10|22117.98|22037.98|22116.99|22036.99|22118.03|22038.03|22116.76|22036.76|10
1734977900000|2024-12-23 18:18:20|22117.23|22037.23|22115.68|22035.68|22117.57|22037.57|22115.68|22035.68|10
1734977910000|2024-12-23 18:18:30|22115.86|22035.86|22112.85|22032.85|22115.86|22035.86|22112.3|22032.3|10
1734977920000|2024-12-23 18:18:40|22112.84|22032.84|22114.15|22034.15|22114.15|22034.15|22112.8|22032.8|10
1734977930000|2024-12-23 18:18:50|22113.39|22033.39|22115|22035|22115|22035|22113.39|22033.39|10
1734977940000|2024-12-23 18:19:00|22115.02|22035.02|22112.67|22032.67|22115.93|22035.93|22112.08|22032.08|10
1734977950000|2024-12-23 18:19:10|22112.82|22032.82|22113.94|22033.94|22113.95|22033.95|22112.76|22032.76|10
1734977960000|2024-12-23 18:19:20|22114.04|22034.04|22121.05|22041.05|22121.05|22041.05|22114.04|22034.04|10
1734977970000|2024-12-23 18:19:30|22120.77|22040.77|22121.04|22041.04|22121.64|22041.64|22120.77|22040.77|10
1734977980000|2024-12-23 18:19:40|22121.96|22041.96|22127.03|22047.03|22127.03|22047.03|22121.96|22041.96|9
1734977990000|2024-12-23 18:19:50|22125.2|22045.2|22121.8|22041.8|22125.2|22045.2|22121.75|22041.75|10
1734978000000|2024-12-23 18:20:00|22121.7|22041.7|22122.8|22042.8|22123.24|22043.24|22120.88|22040.88|9
1734978010000|2024-12-23 18:20:10|22122.67|22042.67|22121.87|22041.87|22122.67|22042.67|22121.72|22041.72|10
1734978020000|2024-12-23 18:20:20|22122.12|22042.12|22123.53|22043.53|22123.53|22043.53|22122.09|22042.09|10
1734978030000|2024-12-23 18:20:30|22123.27|22043.27|22123.02|22043.02|22125.76|22045.76|22122.34|22042.34|10
1734978040000|2024-12-23 18:20:40|22123.55|22043.55|22122.94|22042.94|22123.55|22043.55|22121.55|22041.55|10
1734978050000|2024-12-23 18:20:50|22123.89|22043.89|22125|22045|22125.3|22045.3|22123.89|22043.89|10
1734978060000|2024-12-23 18:21:00|22125.54|22045.54|22121.2|22041.2|22125.54|22045.54|22121.2|22041.2|10
1734978070000|2024-12-23 18:21:10|22120.93|22040.93|22121.28|22041.28|22121.28|22041.28|22119.22|22039.22|10
1734978080000|2024-12-23 18:21:20|22122.45|22042.45|22120.55|22040.55|22122.61|22042.61|22120.55|22040.55|10
1734978090000|2024-12-23 18:21:30|22120.78|22040.78|22116.23|22036.23|22120.78|22040.78|22116.23|22036.23|10
1734978100000|2024-12-23 18:21:40|22116.08|22036.08|22118.31|22038.31|22118.41|22038.41|22116.08|22036.08|10
1734978110000|2024-12-23 18:21:50|22118.44|22038.44|22124.94|22044.94|22126.4|22046.4|22118.44|22038.44|10
1734978120000|2024-12-23 18:22:00|22127.55|22047.55|22125.91|22045.91|22127.55|22047.55|22123.61|22043.61|10
1734978130000|2024-12-23 18:22:10|22124.99|22044.99|22129.78|22049.78|22129.78|22049.78|22124.99|22044.99|10
1734978140000|2024-12-23 18:22:20|22128.99|22048.99|22129.23|22049.23|22133.33|22053.33|22126.72|22046.72|9
1734978150000|2024-12-23 18:22:30|22129.16|22049.16|22123.65|22043.65|22129.16|22049.16|22122.71|22042.71|10
1734978160000|2024-12-23 18:22:40|22124.16|22044.16|22122.54|22042.54|22124.17|22044.17|22122.52|22042.52|10
1734978170000|2024-12-23 18:22:50|22121.99|22041.99|22121.81|22041.81|22122.42|22042.42|22121.54|22041.54|9
1734978180000|2024-12-23 18:23:00|22121.6|22041.6|22110.6|22030.6|22121.6|22041.6|22110.6|22030.6|10
1734978190000|2024-12-23 18:23:10|22110.59|22030.59|22105.27|22025.27|22110.59|22030.59|22105.27|22025.27|10
1734978200000|2024-12-23 18:23:20|22105.37|22025.37|22104.85|22024.85|22105.52|22025.52|22104.73|22024.73|10
1734978210000|2024-12-23 18:23:30|22104.97|22024.97|22105.48|22025.48|22105.48|22025.48|22103.79|22023.79|10
1734978220000|2024-12-23 18:23:40|22105.56|22025.56|22109.92|22029.92|22109.92|22029.92|22104.85|22024.85|10
1734978230000|2024-12-23 18:23:50|22110.77|22030.77|22112.21|22032.21|22112.21|22032.21|22110.72|22030.72|10
1734978240000|2024-12-23 18:24:00|22111.68|22031.68|22110.25|22030.25|22111.68|22031.68|22110.14|22030.14|10
1734978250000|2024-12-23 18:24:10|22109.68|22029.68|22110.71|22030.71|22110.91|22030.91|22109.05|22029.05|10
1734978260000|2024-12-23 18:24:20|22110.86|22030.86|22106.94|22026.94|22110.86|22030.86|22106.94|22026.94|10
1734978270000|2024-12-23 18:24:30|22106.87|22026.87|22092.85|22012.85|22106.87|22026.87|22092.85|22012.85|10
1734978280000|2024-12-23 18:24:40|22093.9|22013.9|22092.59|22012.59|22094.98|22014.98|22092.59|22012.59|10
1734978290000|2024-12-23 18:24:50|22093.13|22013.13|22092.58|22012.58|22093.83|22013.83|22092.58|22012.58|10
1734978300000|2024-12-23 18:25:00|22092.32|22012.32|22094.82|22014.82|22095.18|22015.18|22090.08|22010.08|10
1734978310000|2024-12-23 18:25:10|22094.31|22014.31|22098.35|22018.35|22098.41|22018.41|22094.31|22014.31|10
1734978320000|2024-12-23 18:25:20|22098.33|22018.33|22101.87|22021.87|22101.87|22021.87|22098.33|22018.33|10
1734978330000|2024-12-23 18:25:30|22102.62|22022.62|22104.4|22024.4|22104.68|22024.68|22102.62|22022.62|10
1734978340000|2024-12-23 18:25:40|22104.13|22024.13|22103.3|22023.3|22104.15|22024.15|22101.8|22021.8|9
1734978350000|2024-12-23 18:25:50|22103.72|22023.72|22105.26|22025.26|22105.41|22025.41|22103.08|22023.08|10
1734978360000|2024-12-23 18:26:00|22103.96|22023.96|22107.43|22027.43|22107.43|22027.43|22103.85|22023.85|10
1734978370000|2024-12-23 18:26:10|22107.08|22027.08|22109.53|22029.53|22109.53|22029.53|22102.25|22022.25|10
1734978380000|2024-12-23 18:26:20|22111.33|22031.33|22114.94|22034.94|22114.94|22034.94|22110.53|22030.53|10
1734978390000|2024-12-23 18:26:30|22115.88|22035.88|22121.46|22041.46|22122.54|22042.54|22114.79|22034.79|10
1734978400000|2024-12-23 18:26:40|22121.12|22041.12|22120.63|22040.63|22121.42|22041.42|22120.63|22040.63|10
1734978410000|2024-12-23 18:26:50|22120.42|22040.42|22120.34|22040.34|22120.52|22040.52|22119.89|22039.89|10
1734978420000|2024-12-23 18:27:00|22120.16|22040.16|22118.55|22038.55|22120.16|22040.16|22117.78|22037.78|10
1734978430000|2024-12-23 18:27:10|22118.42|22038.42|22114.94|22034.94|22118.42|22038.42|22114.66|22034.66|10
1734978440000|2024-12-23 18:27:20|22108.49|22028.49|22112.63|22032.63|22112.63|22032.63|22108.49|22028.49|10
1734978450000|2024-12-23 18:27:30|22112.57|22032.57|22109.66|22029.66|22113.16|22033.16|22109.66|22029.66|10
1734978460000|2024-12-23 18:27:40|22109.01|22029.01|22108.98|22028.98|22109.1|22029.1|22108.44|22028.44|9
1734978470000|2024-12-23 18:27:50|22108.28|22028.28|22106.97|22026.97|22108.28|22028.28|22106.65|22026.65|10
1734978480000|2024-12-23 18:28:00|22106.74|22026.74|22100.45|22020.45|22106.74|22026.74|22100.4|22020.4|10
1734978490000|2024-12-23 18:28:10|22098.73|22018.73|22096.12|22016.12|22098.73|22018.73|22096.12|22016.12|10
1734978500000|2024-12-23 18:28:20|22096.24|22016.24|22099.77|22019.77|22100.44|22020.44|22096.24|22016.24|10
1734978510000|2024-12-23 18:28:30|22100.64|22020.64|22099.29|22019.29|22102.53|22022.53|22099.29|22019.29|10
1734978520000|2024-12-23 18:28:40|22099.28|22019.28|22100.95|22020.95|22100.95|22020.95|22099.04|22019.04|10
1734978530000|2024-12-23 18:28:50|22101.19|22021.19|22102.42|22022.42|22103.2|22023.2|22101.19|22021.19|10
1734978540000|2024-12-23 18:29:00|22102.53|22022.53|22100.1|22020.1|22102.79|22022.79|22100.08|22020.08|10
1734978550000|2024-12-23 18:29:10|22100.09|22020.09|22100|22020|22100.34|22020.34|22099.09|22019.09|10
1734978560000|2024-12-23 18:29:20|22101.07|22021.07|22101.15|22021.15|22101.75|22021.75|22100.72|22020.72|10
1734978570000|2024-12-23 18:29:30|22101.01|22021.01|22101.7|22021.7|22101.7|22021.7|22101.01|22021.01|10
1734978580000|2024-12-23 18:29:40|22101.68|22021.68|22100.6|22020.6|22102.28|22022.28|22100.6|22020.6|10
1734978590000|2024-12-23 18:29:50|22099.69|22019.69|22098.97|22018.97|22099.98|22019.98|22098.79|22018.79|10
1734978600000|2024-12-23 18:30:00|22098.85|22018.85|22099.11|22019.11|22099.11|22019.11|22096.77|22016.77|10
1734978610000|2024-12-23 18:30:10|22099.13|22019.13|22099.65|22019.65|22100.02|22020.02|22099.13|22019.13|10
1734978620000|2024-12-23 18:30:20|22100.18|22020.18|22098.7|22018.7|22101.28|22021.28|22098.56|22018.56|10
1734978630000|2024-12-23 18:30:30|22098.47|22018.47|22095.91|22015.91|22098.47|22018.47|22095.91|22015.91|10
1734978640000|2024-12-23 18:30:40|22095.15|22015.15|22098.28|22018.28|22098.28|22018.28|22094.8|22014.8|9
1734978650000|2024-12-23 18:30:50|22097.93|22017.93|22095.91|22015.91|22097.93|22017.93|22095.28|22015.28|10
1734978660000|2024-12-23 18:31:00|22095.65|22015.65|22097.78|22017.78|22097.78|22017.78|22093.48|22013.48|10
1734978670000|2024-12-23 18:31:10|22100.3|22020.3|22103.94|22023.94|22103.94|22023.94|22100.15|22020.15|10
1734978680000|2024-12-23 18:31:20|22104.56|22024.56|22106.3|22026.3|22108.39|22028.39|22104.56|22024.56|9
1734978690000|2024-12-23 18:31:30|22106.33|22026.33|22108.13|22028.13|22108.86|22028.86|22106.33|22026.33|10
1734978700000|2024-12-23 18:31:40|22107.79|22027.79|22109.31|22029.31|22109.31|22029.31|22106.99|22026.99|10
1734978710000|2024-12-23 18:31:50|22109.06|22029.06|22107.72|22027.72|22109.51|22029.51|22107.72|22027.72|10
1734978720000|2024-12-23 18:32:00|22107.77|22027.77|22105.77|22025.77|22108.08|22028.08|22105.69|22025.69|9
1734978730000|2024-12-23 18:32:10|22105.67|22025.67|22104.27|22024.27|22105.67|22025.67|22104.27|22024.27|10
1734978740000|2024-12-23 18:32:20|22104.41|22024.41|22109.39|22029.39|22109.39|22029.39|22103.39|22023.39|10
1734978750000|2024-12-23 18:32:30|22110.21|22030.21|22117.65|22037.65|22118.11|22038.11|22110.21|22030.21|10
1734978760000|2024-12-23 18:32:40|22117.64|22037.64|22118.67|22038.67|22118.87|22038.87|22117.64|22037.64|10
1734978770000|2024-12-23 18:32:50|22120.94|22040.94|22123.66|22043.66|22124.01|22044.01|22120.94|22040.94|10
1734978780000|2024-12-23 18:33:00|22123.84|22043.84|22122.82|22042.82|22123.84|22043.84|22120.36|22040.36|10
1734978790000|2024-12-23 18:33:10|22123.37|22043.37|22120.63|22040.63|22123.37|22043.37|22119.73|22039.73|10
1734978800000|2024-12-23 18:33:20|22119.94|22039.94|22119.34|22039.34|22119.94|22039.94|22118.34|22038.34|10
1734978810000|2024-12-23 18:33:30|22118.98|22038.98|22120.56|22040.56|22120.87|22040.87|22118.98|22038.98|10
1734978820000|2024-12-23 18:33:40|22120.54|22040.54|22119.87|22039.87|22121.6|22041.6|22119.87|22039.87|10
1734978830000|2024-12-23 18:33:50|22120.65|22040.65|22116.44|22036.44|22120.86|22040.86|22116.44|22036.44|9
1734978840000|2024-12-23 18:34:00|22116.22|22036.22|22101.71|22021.71|22116.22|22036.22|22101.71|22021.71|10
1734978850000|2024-12-23 18:34:10|22097.45|22017.45|22100.78|22020.78|22100.82|22020.82|22097.45|22017.45|10
1734978860000|2024-12-23 18:34:20|22100.37|22020.37|22099.88|22019.88|22100.92|22020.92|22099.88|22019.88|10
1734978870000|2024-12-23 18:34:30|22098.83|22018.83|22097.22|22017.22|22098.87|22018.87|22096.95|22016.95|10
1734978880000|2024-12-23 18:34:40|22096.92|22016.92|22094.38|22014.38|22096.92|22016.92|22094.38|22014.38|10
1734978890000|2024-12-23 18:34:50|22094.12|22014.12|22094.15|22014.15|22094.74|22014.74|22094.12|22014.12|10
1734978900000|2024-12-23 18:35:00|22093.81|22013.81|22093.34|22013.34|22094.66|22014.66|22092.16|22012.16|10
1734978910000|2024-12-23 18:35:10|22093.09|22013.09|22093.9|22013.9|22094.49|22014.49|22093.09|22013.09|10
1734978920000|2024-12-23 18:35:20|22093.91|22013.91|22092.41|22012.41|22094.17|22014.17|22092.4|22012.4|10
1734978930000|2024-12-23 18:35:30|22093.18|22013.18|22093.42|22013.42|22094.02|22014.02|22093.18|22013.18|10
1734978940000|2024-12-23 18:35:40|22093.58|22013.58|22098.8|22018.8|22098.8|22018.8|22093.58|22013.58|10
1734978950000|2024-12-23 18:35:50|22097.51|22017.51|22096.37|22016.37|22097.76|22017.76|22096.37|22016.37|10
1734978960000|2024-12-23 18:36:00|22096.39|22016.39|22089.09|22009.09|22097.05|22017.05|22089.09|22009.09|10
1734978970000|2024-12-23 18:36:10|22088.94|22008.94|22080.6|22000.6|22088.94|22008.94|22080.6|22000.6|10
1734978980000|2024-12-23 18:36:20|22080.22|22000.22|22079.41|21999.41|22081.53|22001.53|22077.67|21997.67|10
1734978990000|2024-12-23 18:36:30|22078.73|21998.73|22079.27|21999.27|22079.63|21999.63|22078.23|21998.23|10
1734979000000|2024-12-23 18:36:40|22079.36|21999.36|22073.97|21993.97|22079.36|21999.36|22073.97|21993.97|10
1734979010000|2024-12-23 18:36:50|22072.72|21992.72|22064.13|21984.13|22072.72|21992.72|22064.08|21984.08|10
1734979020000|2024-12-23 18:37:00|22063.49|21983.49|22058.77|21978.77|22063.49|21983.49|22058.35|21978.35|10
1734979030000|2024-12-23 18:37:10|22058.61|21978.61|22060.5|21980.5|22060.5|21980.5|22056.24|21976.24|10
1734979040000|2024-12-23 18:37:20|22062.01|21982.01|22071.95|21991.95|22071.95|21991.95|22062.01|21982.01|10
1734979050000|2024-12-23 18:37:30|22072.65|21992.65|22079.2|21999.2|22081.74|22001.74|22072.65|21992.65|10
1734979060000|2024-12-23 18:37:40|22078.84|21998.84|22081.22|22001.22|22081.22|22001.22|22078.84|21998.84|10
1734979070000|2024-12-23 18:37:50|22081.38|22001.38|22083.18|22003.18|22083.43|22003.43|22081.38|22001.38|10
1734979080000|2024-12-23 18:38:00|22082.9|22002.9|22076.57|21996.57|22082.9|22002.9|22076.57|21996.57|9
1734979090000|2024-12-23 18:38:10|22076|21996|22071.97|21991.97|22076.16|21996.16|22071.97|21991.97|10
1734979100000|2024-12-23 18:38:20|22071.68|21991.68|22059.58|21979.58|22071.88|21991.88|22059.58|21979.58|10
1734979110000|2024-12-23 18:38:30|22058.25|21978.25|22057.11|21977.11|22059.41|21979.41|22057.11|21977.11|10
1734979120000|2024-12-23 18:38:40|22056.35|21976.35|22055.67|21975.67|22056.76|21976.76|22055.67|21975.67|10
1734979130000|2024-12-23 18:38:50|22055.59|21975.59|22052.77|21972.77|22055.59|21975.59|22052.77|21972.77|10
1734979140000|2024-12-23 18:39:00|22052.24|21972.24|22055.39|21975.39|22055.39|21975.39|22051.46|21971.46|10
1734979150000|2024-12-23 18:39:10|22055.29|21975.29|22061.54|21981.54|22062.55|21982.55|22055.29|21975.29|10
1734979160000|2024-12-23 18:39:20|22062.25|21982.25|22064.44|21984.44|22064.44|21984.44|22061.13|21981.13|10
1734979170000|2024-12-23 18:39:30|22066.9|21986.9|22066.14|21986.14|22067.69|21987.69|22066.12|21986.12|10
1734979180000|2024-12-23 18:39:40|22065|21985|22062.63|21982.63|22065.48|21985.48|22062.63|21982.63|9
1734979190000|2024-12-23 18:39:50|22062.68|21982.68|22068.04|21988.04|22068.04|21988.04|22062.68|21982.68|10
1734979200000|2024-12-23 18:40:00|22068.2|21988.2|22071.11|21991.11|22071.23|21991.23|22068.2|21988.2|10
1734979210000|2024-12-23 18:40:10|22071.62|21991.62|22081.66|22001.66|22081.66|22001.66|22071.62|21991.62|10
1734979220000|2024-12-23 18:40:20|22082.2|22002.2|22088.34|22008.34|22088.34|22008.34|22082.2|22002.2|10
1734979230000|2024-12-23 18:40:30|22088.67|22008.67|22089.72|22009.72|22089.99|22009.99|22088.62|22008.62|10
1734979240000|2024-12-23 18:40:40|22089.14|22009.14|22087.72|22007.72|22089.16|22009.16|22087.48|22007.48|10
1734979250000|2024-12-23 18:40:50|22087.64|22007.64|22085.81|22005.81|22087.8|22007.8|22085.81|22005.81|10
1734979260000|2024-12-23 18:41:00|22085.48|22005.48|22083.95|22003.95|22087.6|22007.6|22083.82|22003.82|10
1734979270000|2024-12-23 18:41:10|22083.76|22003.76|22082.61|22002.61|22084.17|22004.17|22081.42|22001.42|10
1734979280000|2024-12-23 18:41:20|22083.71|22003.71|22085.23|22005.23|22085.39|22005.39|22083.71|22003.71|10
1734979290000|2024-12-23 18:41:30|22085.4|22005.4|22083.74|22003.74|22085.4|22005.4|22083.74|22003.74|10
1734979300000|2024-12-23 18:41:40|22083.94|22003.94|22080.23|22000.23|22084.13|22004.13|22079.6|21999.6|9
1734979310000|2024-12-23 18:41:50|22079.72|21999.72|22082.01|22002.01|22082.01|22002.01|22079.72|21999.72|10
1734979320000|2024-12-23 18:42:00|22081.98|22001.98|22077.93|21997.93|22082.34|22002.34|22077.11|21997.11|10
1734979330000|2024-12-23 18:42:10|22077.35|21997.35|22074.78|21994.78|22077.35|21997.35|22074.73|21994.73|10
1734979340000|2024-12-23 18:42:20|22074.85|21994.85|22076.27|21996.27|22076.95|21996.95|22073.68|21993.68|10
1734979350000|2024-12-23 18:42:30|22075.75|21995.75|22076.06|21996.06|22077.45|21997.45|22075.44|21995.44|10
1734979360000|2024-12-23 18:42:40|22075.94|21995.94|22078.53|21998.53|22078.92|21998.92|22075.42|21995.42|10
1734979370000|2024-12-23 18:42:50|22078.61|21998.61|22079.5|21999.5|22079.85|21999.85|22078.61|21998.61|10
1734979380000|2024-12-23 18:43:00|22079.63|21999.63|22073.99|21993.99|22080.16|22000.16|22073.64|21993.64|10
1734979390000|2024-12-23 18:43:10|22073.81|21993.81|22072.16|21992.16|22075.09|21995.09|22072.13|21992.13|10
1734979400000|2024-12-23 18:43:20|22071.71|21991.71|22065.21|21985.21|22071.71|21991.71|22065.21|21985.21|10
1734979410000|2024-12-23 18:43:30|22066.44|21986.44|22057.88|21977.88|22066.44|21986.44|22057.3|21977.3|9
1734979420000|2024-12-23 18:43:40|22055.59|21975.59|22049.59|21969.59|22055.59|21975.59|22049.59|21969.59|10
1734979430000|2024-12-23 18:43:50|22049.14|21969.14|22048.71|21968.71|22049.71|21969.71|22048.21|21968.21|10
1734979440000|2024-12-23 18:44:00|22048.13|21968.13|22036.49|21956.49|22048.13|21968.13|22036.49|21956.49|10
1734979450000|2024-12-23 18:44:10|22036.74|21956.74|22036.42|21956.42|22037.75|21957.75|22036.38|21956.38|10
1734979460000|2024-12-23 18:44:20|22036.36|21956.36|22035.4|21955.4|22037.18|21957.18|22035.4|21955.4|10
1734979470000|2024-12-23 18:44:30|22035.33|21955.33|22031.74|21951.74|22035.33|21955.33|22031.74|21951.74|10
1734979480000|2024-12-23 18:44:40|22032.31|21952.31|22030.12|21950.12|22032.41|21952.41|22030.12|21950.12|10
1734979490000|2024-12-23 18:44:50|22029.85|21949.85|22026.38|21946.38|22029.85|21949.85|22026.31|21946.31|10
1734979500000|2024-12-23 18:45:00|22026.05|21946.05|22019.56|21939.56|22026.05|21946.05|22019.07|21939.07|10
1734979510000|2024-12-23 18:45:10|22019.49|21939.49|22014.44|21934.44|22019.49|21939.49|22009.53|21929.53|9
1734979520000|2024-12-23 18:45:20|22015.08|21935.08|22022.28|21942.28|22022.28|21942.28|22015.08|21935.08|10
1734979530000|2024-12-23 18:45:30|22021.34|21941.34|22021.47|21941.47|22021.91|21941.91|22020.77|21940.77|10
1734979540000|2024-12-23 18:45:40|22021.08|21941.08|22020.07|21940.07|22021.08|21941.08|22020.07|21940.07|9
1734979550000|2024-12-23 18:45:50|22020.31|21940.31|22020.88|21940.88|22020.88|21940.88|22019.85|21939.85|10
1734979560000|2024-12-23 18:46:00|22021.56|21941.56|22027.79|21947.79|22027.79|21947.79|22021.56|21941.56|9
1734979570000|2024-12-23 18:46:10|22028.45|21948.45|22027.75|21947.75|22030.2|21950.2|22027.7|21947.7|10
1734979580000|2024-12-23 18:46:20|22027.7|21947.7|22027.19|21947.19|22027.85|21947.85|22026.55|21946.55|10
1734979590000|2024-12-23 18:46:30|22027.12|21947.12|22023.38|21943.38|22027.12|21947.12|22023.11|21943.11|10
1734979600000|2024-12-23 18:46:40|22023.62|21943.62|22022.05|21942.05|22023.93|21943.93|22021.59|21941.59|10
1734979610000|2024-12-23 18:46:50|22021.78|21941.78|22020.55|21940.55|22021.91|21941.91|22020.55|21940.55|10
1734979620000|2024-12-23 18:47:00|22019.61|21939.61|22015.93|21935.93|22019.61|21939.61|22015.93|21935.93|10
1734979630000|2024-12-23 18:47:10|22015.79|21935.79|22016.57|21936.57|22016.57|21936.57|22015.54|21935.54|10
1734979640000|2024-12-23 18:47:20|22016.51|21936.51|22017.55|21937.55|22017.75|21937.75|22016.06|21936.06|10
1734979650000|2024-12-23 18:47:30|22017.49|21937.49|22012.32|21932.32|22017.49|21937.49|22012.11|21932.11|10
1734979660000|2024-12-23 18:47:40|22011.99|21931.99|22014.7|21934.7|22014.7|21934.7|22011.59|21931.59|10
1734979670000|2024-12-23 18:47:50|22014.76|21934.76|22019.1|21939.1|22019.1|21939.1|22014.76|21934.76|10
1734979680000|2024-12-23 18:48:00|22018.95|21938.95|22015.37|21935.37|22018.95|21938.95|22015.37|21935.37|10
1734979690000|2024-12-23 18:48:10|22015.73|21935.73|22015.99|21935.99|22016.56|21936.56|22014.5|21934.5|10
1734979700000|2024-12-23 18:48:20|22014.94|21934.94|22010.71|21930.71|22014.94|21934.94|22010.71|21930.71|10
1734979710000|2024-12-23 18:48:30|22009.7|21929.7|22009.83|21929.83|22009.83|21929.83|22008.98|21928.98|9
1734979720000|2024-12-23 18:48:40|22010.56|21930.56|22006.1|21926.1|22011.48|21931.48|22006.1|21926.1|10
1734979730000|2024-12-23 18:48:50|22006.7|21926.7|22005.78|21925.78|22007.29|21927.29|22005.69|21925.69|10
1734979740000|2024-12-23 18:49:00|22004.76|21924.76|22000.15|21920.15|22004.76|21924.76|22000.15|21920.15|10
1734979750000|2024-12-23 18:49:10|22000.5|21920.5|22006.59|21926.59|22006.59|21926.59|22000.5|21920.5|10
1734979760000|2024-12-23 18:49:20|22006.18|21926.18|22006.72|21926.72|22007.51|21927.51|22005.95|21925.95|10
1734979770000|2024-12-23 18:49:30|22005.76|21925.76|22005.08|21925.08|22006.03|21926.03|22005.08|21925.08|10
1734979780000|2024-12-23 18:49:40|22005.05|21925.05|22002.76|21922.76|22005.07|21925.07|22002.76|21922.76|10
1734979790000|2024-12-23 18:49:50|22002.59|21922.59|22003.46|21923.46|22003.46|21923.46|22002.11|21922.11|10
1734979800000|2024-12-23 18:50:00|22003.11|21923.11|21999.25|21919.25|22003.11|21923.11|21999.25|21919.25|10
1734979810000|2024-12-23 18:50:10|21998.61|21918.61|21984.71|21904.71|21998.61|21918.61|21984.71|21904.71|10
1734979820000|2024-12-23 18:50:20|21981.63|21901.63|21967.51|21887.51|21981.73|21901.73|21967.51|21887.51|10
1734979830000|2024-12-23 18:50:30|21965.92|21885.92|21959.78|21879.78|21965.92|21885.92|21959.78|21879.78|10
1734979840000|2024-12-23 18:50:40|21958.45|21878.45|21955.77|21875.77|21958.45|21878.45|21955.77|21875.77|10
1734979850000|2024-12-23 18:50:50|21955.38|21875.38|21961.07|21881.07|21961.07|21881.07|21955.38|21875.38|10
1734979860000|2024-12-23 18:51:00|21960.81|21880.81|21962.04|21882.04|21963.26|21883.26|21960.81|21880.81|10
1734979870000|2024-12-23 18:51:10|21962.12|21882.12|21955.44|21875.44|21962.12|21882.12|21955.44|21875.44|10
1734979880000|2024-12-23 18:51:20|21955.58|21875.58|21955.91|21875.91|21956.23|21876.23|21955.49|21875.49|10
1734979890000|2024-12-23 18:51:30|21957.23|21877.23|21953.03|21873.03|21957.23|21877.23|21953.03|21873.03|10
1734979900000|2024-12-23 18:51:40|21953.26|21873.26|21953.04|21873.04|21953.26|21873.26|21952.24|21872.24|10
1734979910000|2024-12-23 18:51:50|21953.07|21873.07|21944.32|21864.32|21953.07|21873.07|21944.32|21864.32|10
1734979920000|2024-12-23 18:52:00|21944.03|21864.03|21938.83|21858.83|21944.03|21864.03|21938.66|21858.66|10
1734979930000|2024-12-23 18:52:10|21940.27|21860.27|21942.76|21862.76|21943.45|21863.45|21940.27|21860.27|10
1734979940000|2024-12-23 18:52:20|21942.21|21862.21|21937.06|21857.06|21942.21|21862.21|21936.72|21856.72|9
1734979950000|2024-12-23 18:52:30|21937.09|21857.09|21935.23|21855.23|21937.09|21857.09|21934.02|21854.02|10
1734979960000|2024-12-23 18:52:40|21935.67|21855.67|21936.94|21856.94|21937.36|21857.36|21935.67|21855.67|10
1734979970000|2024-12-23 18:52:50|21937.23|21857.23|21937.17|21857.17|21937.36|21857.36|21936.74|21856.74|10
1734979980000|2024-12-23 18:53:00|21937.02|21857.02|21931.39|21851.39|21937.02|21857.02|21931.21|21851.21|10
1734979990000|2024-12-23 18:53:10|21932.07|21852.07|21929.63|21849.63|21932.07|21852.07|21928.98|21848.98|10
1734980000000|2024-12-23 18:53:20|21929.66|21849.66|21933.7|21853.7|21935.48|21855.48|21929.63|21849.63|9
1734980010000|2024-12-23 18:53:30|21933.05|21853.05|21931.32|21851.32|21933.06|21853.06|21931.32|21851.32|9
1734980020000|2024-12-23 18:53:40|21931.23|21851.23|21930.66|21850.66|21931.23|21851.23|21930.48|21850.48|9
1734980030000|2024-12-23 18:53:50|21932.4|21852.4|21938.56|21858.56|21938.56|21858.56|21932.4|21852.4|10
1734980040000|2024-12-23 18:54:00|21938.61|21858.61|21935.3|21855.3|21938.61|21858.61|21935.29|21855.29|10
1734980050000|2024-12-23 18:54:10|21934.76|21854.76|21936.4|21856.4|21936.54|21856.54|21933.28|21853.28|10
1734980060000|2024-12-23 18:54:20|21938.05|21858.05|21940.15|21860.15|21940.15|21860.15|21938.05|21858.05|10
1734980070000|2024-12-23 18:54:30|21940.25|21860.25|21955.11|21875.11|21955.11|21875.11|21940.25|21860.25|10
1734980080000|2024-12-23 18:54:40|21956.27|21876.27|21951.18|21871.18|21956.27|21876.27|21951.18|21871.18|10
1734980090000|2024-12-23 18:54:50|21950.98|21870.98|21948.6|21868.6|21951.02|21871.02|21948.6|21868.6|10
1734980100000|2024-12-23 18:55:00|21946.92|21866.92|21940.62|21860.62|21946.92|21866.92|21940.39|21860.39|10
1734980110000|2024-12-23 18:55:10|21941.05|21861.05|21940.25|21860.25|21941.58|21861.58|21940.25|21860.25|9
1734980120000|2024-12-23 18:55:20|21940.35|21860.35|21940.98|21860.98|21941.08|21861.08|21939.61|21859.61|10
1734980130000|2024-12-23 18:55:30|21937.45|21857.45|21944.5|21864.5|21944.8|21864.8|21937.45|21857.45|10
1734980140000|2024-12-23 18:55:40|21944.33|21864.33|21946.9|21866.9|21947.46|21867.46|21943.67|21863.67|10
1734980150000|2024-12-23 18:55:50|21946.54|21866.54|21946.43|21866.43|21947.51|21867.51|21946.29|21866.29|10
1734980160000|2024-12-23 18:56:00|21947.72|21867.72|21944.73|21864.73|21948.72|21868.72|21944.73|21864.73|10
1734980170000|2024-12-23 18:56:10|21944.57|21864.57|21947.87|21867.87|21947.99|21867.99|21944.57|21864.57|10
1734980180000|2024-12-23 18:56:20|21947.69|21867.69|21953.9|21873.9|21954.35|21874.35|21947.69|21867.69|10
1734980190000|2024-12-23 18:56:30|21953.11|21873.11|21951.91|21871.91|21953.11|21873.11|21949.84|21869.84|10
1734980200000|2024-12-23 18:56:40|21950.02|21870.02|21954.46|21874.46|21954.46|21874.46|21949.68|21869.68|10
1734980210000|2024-12-23 18:56:50|21956.73|21876.73|21956.53|21876.53|21957.82|21877.82|21956.53|21876.53|9
1734980220000|2024-12-23 18:57:00|21956.24|21876.24|21950.58|21870.58|21956.24|21876.24|21950.46|21870.46|10
1734980230000|2024-12-23 18:57:10|21951.68|21871.68|21955.14|21875.14|21955.14|21875.14|21950.55|21870.55|10
1734980240000|2024-12-23 18:57:20|21955.42|21875.42|21967.59|21887.59|21967.59|21887.59|21955.42|21875.42|10
1734980250000|2024-12-23 18:57:30|21968.41|21888.41|21970.67|21890.67|21972.84|21892.84|21968.41|21888.41|10
1734980260000|2024-12-23 18:57:40|21970.17|21890.17|21975.14|21895.14|21975.14|21895.14|21969.69|21889.69|10
1734980270000|2024-12-23 18:57:50|21975.42|21895.42|21971.92|21891.92|21975.42|21895.42|21971.92|21891.92|10
1734980280000|2024-12-23 18:58:00|21971.82|21891.82|21970.43|21890.43|21971.82|21891.82|21968.78|21888.78|9
1734980290000|2024-12-23 18:58:10|21968.86|21888.86|21967.92|21887.92|21968.86|21888.86|21967.41|21887.41|9
1734980300000|2024-12-23 18:58:20|21969.4|21889.4|21974.36|21894.36|21974.36|21894.36|21969.21|21889.21|10
1734980310000|2024-12-23 18:58:30|21973.68|21893.68|21976.43|21896.43|21976.43|21896.43|21973.68|21893.68|10
1734980320000|2024-12-23 18:58:40|21976.29|21896.29|21972.45|21892.45|21976.29|21896.29|21972.03|21892.03|10
1734980330000|2024-12-23 18:58:50|21973.19|21893.19|21968.7|21888.7|21973.35|21893.35|21968.23|21888.23|10
1734980340000|2024-12-23 18:59:00|21968.96|21888.96|21966.55|21886.55|21969.28|21889.28|21966.55|21886.55|10
1734980350000|2024-12-23 18:59:10|21965.7|21885.7|21962.2|21882.2|21965.7|21885.7|21962.2|21882.2|10
1734980360000|2024-12-23 18:59:20|21962.07|21882.07|21961.92|21881.92|21962.94|21882.94|21961.92|21881.92|10
1734980370000|2024-12-23 18:59:30|21962.6|21882.6|21964.1|21884.1|21964.34|21884.34|21962.6|21882.6|10
1734980380000|2024-12-23 18:59:40|21964.92|21884.92|21967.24|21887.24|21967.24|21887.24|21964.92|21884.92|10
1734980390000|2024-12-23 18:59:50|21967.32|21887.32|21967.33|21887.33|21967.65|21887.65|21966.25|21886.25|10
1734980400000|2024-12-23 19:00:00|21966.81|21886.81|21967.32|21887.32|21967.32|21887.32|21964.19|21884.19|10
1734980410000|2024-12-23 19:00:10|21968.05|21888.05|21970.78|21890.78|21970.78|21890.78|21967.99|21887.99|10
1734980420000|2024-12-23 19:00:20|21972.6|21892.6|21976.32|21896.32|21976.32|21896.32|21972.28|21892.28|9
1734980430000|2024-12-23 19:00:30|21976.11|21896.11|21981.17|21901.17|21981.17|21901.17|21976.11|21896.11|10
1734980440000|2024-12-23 19:00:40|21981.87|21901.87|21985.99|21905.99|21985.99|21905.99|21981.87|21901.87|10
1734980450000|2024-12-23 19:00:50|21986.32|21906.32|21988.04|21908.04|21988.34|21908.34|21985.83|21905.83|10
1734980460000|2024-12-23 19:01:00|21987.84|21907.84|21980.98|21900.98|21987.84|21907.84|21980.92|21900.92|10
1734980470000|2024-12-23 19:01:10|21983.49|21903.49|21986.63|21906.63|21986.86|21906.86|21983.41|21903.41|10
1734980480000|2024-12-23 19:01:20|21986.08|21906.08|21985.07|21905.07|21987.93|21907.93|21985.07|21905.07|9
1734980490000|2024-12-23 19:01:30|21985.5|21905.5|21981.06|21901.06|21985.98|21905.98|21981.06|21901.06|10
1734980500000|2024-12-23 19:01:40|21981.78|21901.78|21983.15|21903.15|21984.07|21904.07|21981.09|21901.09|10
1734980510000|2024-12-23 19:01:50|21984.6|21904.6|21987.97|21907.97|21988.75|21908.75|21984.6|21904.6|10
1734980520000|2024-12-23 19:02:00|21987.86|21907.86|21994|21914|21994|21914|21986.95|21906.95|10
1734980530000|2024-12-23 19:02:10|21994.04|21914.04|21992.83|21912.83|21994.77|21914.77|21992.83|21912.83|9
1734980540000|2024-12-23 19:02:20|21992.63|21912.63|21989.07|21909.07|21992.63|21912.63|21988.97|21908.97|10
1734980550000|2024-12-23 19:02:30|21989.08|21909.08|21988.23|21908.23|21989.3|21909.3|21987.5|21907.5|10
1734980560000|2024-12-23 19:02:40|21988.95|21908.95|21991.52|21911.52|21991.52|21911.52|21988.53|21908.53|10
1734980570000|2024-12-23 19:02:50|21991.74|21911.74|21996.5|21916.5|21996.5|21916.5|21991.74|21911.74|10
1734980580000|2024-12-23 19:03:00|21996.53|21916.53|21999.43|21919.43|22001.89|21921.89|21996.53|21916.53|10
1734980590000|2024-12-23 19:03:10|21997.64|21917.64|21995.45|21915.45|21998.51|21918.51|21995.45|21915.45|10
1734980600000|2024-12-23 19:03:20|21995.25|21915.25|21995.49|21915.49|21996.59|21916.59|21993.82|21913.82|10
1734980610000|2024-12-23 19:03:30|21997.41|21917.41|21998.13|21918.13|21998.3|21918.3|21997.41|21917.41|10
1734980620000|2024-12-23 19:03:40|21996.63|21916.63|21999.12|21919.12|21999.86|21919.86|21995.57|21915.57|10
1734980630000|2024-12-23 19:03:50|21998.88|21918.88|22000.93|21920.93|22002.54|21922.54|21998.88|21918.88|10
1734980640000|2024-12-23 19:04:00|22000.89|21920.89|22001.57|21921.57|22003.16|21923.16|22000.14|21920.14|10
1734980650000|2024-12-23 19:04:10|22001.86|21921.86|21997.13|21917.13|22001.96|21921.96|21996.48|21916.48|10
1734980660000|2024-12-23 19:04:20|21997|21917|21993.09|21913.09|21997|21917|21992.7|21912.7|10
1734980670000|2024-12-23 19:04:30|21993.08|21913.08|21991.9|21911.9|21993.56|21913.56|21991.9|21911.9|10
1734980680000|2024-12-23 19:04:40|21991.89|21911.89|21994.06|21914.06|21995.33|21915.33|21991.89|21911.89|10
1734980690000|2024-12-23 19:04:50|21994.58|21914.58|21999.54|21919.54|21999.62|21919.62|21994.58|21914.58|10
1734980700000|2024-12-23 19:05:00|21999.75|21919.75|22005.69|21925.69|22005.69|21925.69|21999.75|21919.75|10
1734980710000|2024-12-23 19:05:10|22006.76|21926.76|22013.98|21933.98|22013.98|21933.98|22006.76|21926.76|10
1734980720000|2024-12-23 19:05:20|22014.43|21934.43|22022.36|21942.36|22022.36|21942.36|22014.13|21934.13|10
1734980730000|2024-12-23 19:05:30|22022.52|21942.52|22027.78|21947.78|22028|21948|22022.35|21942.35|10
1734980740000|2024-12-23 19:05:40|22028.46|21948.46|22035.68|21955.68|22035.68|21955.68|22028.46|21948.46|10
1734980750000|2024-12-23 19:05:50|22035.72|21955.72|22035.71|21955.71|22036.12|21956.12|22032.3|21952.3|10
1734980760000|2024-12-23 19:06:00|22035.86|21955.86|22045.96|21965.96|22046.45|21966.45|22035.86|21955.86|10
1734980770000|2024-12-23 19:06:10|22045.82|21965.82|22054.96|21974.96|22054.96|21974.96|22045.82|21965.82|10
1734980780000|2024-12-23 19:06:20|22057.84|21977.84|22075.37|21995.37|22075.56|21995.56|22057.84|21977.84|10
1734980790000|2024-12-23 19:06:30|22074.59|21994.59|22103.68|22023.68|22103.68|22023.68|22074.19|21994.19|10
1734980800000|2024-12-23 19:06:40|22109.44|22029.44|22115.66|22035.66|22115.66|22035.66|22109.44|22029.44|10
1734980810000|2024-12-23 19:06:50|22115.05|22035.05|22115.67|22035.67|22115.67|22035.67|22110.59|22030.59|10
1734980820000|2024-12-23 19:07:00|22113.58|22033.58|22118.91|22038.91|22118.91|22038.91|22113.58|22033.58|10
1734980830000|2024-12-23 19:07:10|22119.71|22039.71|22114.68|22034.68|22120.14|22040.14|22114.55|22034.55|10
1734980840000|2024-12-23 19:07:20|22114.58|22034.58|22113.83|22033.83|22114.93|22034.93|22111.49|22031.49|9
1734980850000|2024-12-23 19:07:30|22112.9|22032.9|22116.14|22036.14|22116.52|22036.52|22112.64|22032.64|10
1734980860000|2024-12-23 19:07:40|22116.36|22036.36|22113.38|22033.38|22117.45|22037.45|22113.38|22033.38|10
1734980870000|2024-12-23 19:07:50|22112.42|22032.42|22113.33|22033.33|22115.01|22035.01|22111.78|22031.78|10
1734980880000|2024-12-23 19:08:00|22113.32|22033.32|22111.84|22031.84|22114.68|22034.68|22111.84|22031.84|10
1734980890000|2024-12-23 19:08:10|22112.19|22032.19|22113.57|22033.57|22116.4|22036.4|22111.83|22031.83|9
1734980900000|2024-12-23 19:08:20|22113.6|22033.6|22115.04|22035.04|22115.04|22035.04|22112.87|22032.87|10
1734980910000|2024-12-23 19:08:30|22118.43|22038.43|22121.54|22041.54|22122.02|22042.02|22118.43|22038.43|10
1734980920000|2024-12-23 19:08:40|22121.32|22041.32|22122.53|22042.53|22123.86|22043.86|22121.32|22041.32|10
1734980930000|2024-12-23 19:08:50|22122.79|22042.79|22116.81|22036.81|22122.79|22042.79|22116.81|22036.81|10
1734980940000|2024-12-23 19:09:00|22116.75|22036.75|22115.29|22035.29|22117.21|22037.21|22113.61|22033.61|9
1734980950000|2024-12-23 19:09:10|22115.36|22035.36|22116.89|22036.89|22117.92|22037.92|22114.82|22034.82|10
1734980960000|2024-12-23 19:09:20|22118.13|22038.13|22124.33|22044.33|22125.06|22045.06|22118.13|22038.13|10
1734980970000|2024-12-23 19:09:30|22124.3|22044.3|22120.62|22040.62|22124.34|22044.34|22120.37|22040.37|10
1734980980000|2024-12-23 19:09:40|22121.27|22041.27|22121.83|22041.83|22121.83|22041.83|22119.88|22039.88|10
1734980990000|2024-12-23 19:09:50|22122.15|22042.15|22127.1|22047.1|22127.31|22047.31|22122.15|22042.15|10
1734981000000|2024-12-23 19:10:00|22128.71|22048.71|22129.32|22049.32|22131.87|22051.87|22128.71|22048.71|10
1734981010000|2024-12-23 19:10:10|22129.1|22049.1|22128.6|22048.6|22129.21|22049.21|22128.6|22048.6|10
1734981020000|2024-12-23 19:10:20|22128.41|22048.41|22130.93|22050.93|22130.93|22050.93|22127.96|22047.96|9
1734981030000|2024-12-23 19:10:30|22130.76|22050.76|22132.5|22052.5|22132.5|22052.5|22130.5|22050.5|10
1734981040000|2024-12-23 19:10:40|22132.51|22052.51|22133.68|22053.68|22136.16|22056.16|22132.51|22052.51|10
1734981050000|2024-12-23 19:10:50|22133.7|22053.7|22137.51|22057.51|22137.51|22057.51|22133.07|22053.07|10
1734981060000|2024-12-23 19:11:00|22137.69|22057.69|22137.4|22057.4|22137.69|22057.69|22135.82|22055.82|10
1734981070000|2024-12-23 19:11:10|22136.8|22056.8|22137.7|22057.7|22138.2|22058.2|22135.41|22055.41|10
1734981080000|2024-12-23 19:11:20|22138.19|22058.19|22139.28|22059.28|22139.33|22059.33|22135.89|22055.89|10
1734981090000|2024-12-23 19:11:30|22138.88|22058.88|22138.85|22058.85|22141.07|22061.07|22138.18|22058.18|10
1734981100000|2024-12-23 19:11:40|22138.36|22058.36|22135.86|22055.86|22138.36|22058.36|22135.81|22055.81|10
1734981110000|2024-12-23 19:11:50|22135.34|22055.34|22132.27|22052.27|22135.34|22055.34|22131.96|22051.96|10
1734981120000|2024-12-23 19:12:00|22132.02|22052.02|22133.46|22053.46|22133.81|22053.81|22131.55|22051.55|10
1734981130000|2024-12-23 19:12:10|22134.04|22054.04|22133.89|22053.89|22134.62|22054.62|22133.24|22053.24|10
1734981140000|2024-12-23 19:12:20|22136.22|22056.22|22135.96|22055.96|22136.34|22056.34|22135.81|22055.81|10
1734981150000|2024-12-23 19:12:30|22135.4|22055.4|22137.14|22057.14|22138.14|22058.14|22135.4|22055.4|10
1734981160000|2024-12-23 19:12:40|22137.02|22057.02|22139.96|22059.96|22139.96|22059.96|22137.02|22057.02|10
1734981170000|2024-12-23 19:12:50|22139.91|22059.91|22138.05|22058.05|22139.94|22059.94|22137.91|22057.91|10
1734981180000|2024-12-23 19:13:00|22139.25|22059.25|22147.22|22067.22|22147.48|22067.48|22139.25|22059.25|10
1734981190000|2024-12-23 19:13:10|22146.65|22066.65|22149.55|22069.55|22149.55|22069.55|22146.55|22066.55|10
1734981200000|2024-12-23 19:13:20|22153.39|22073.39|22158.43|22078.43|22159.36|22079.36|22153.39|22073.39|9
1734981210000|2024-12-23 19:13:30|22159.28|22079.28|22160.58|22080.58|22160.58|22080.58|22156.79|22076.79|10
1734981220000|2024-12-23 19:13:40|22161.64|22081.64|22163.7|22083.7|22163.7|22083.7|22161.64|22081.64|10
1734981230000|2024-12-23 19:13:50|22166.04|22086.04|22172.15|22092.15|22172.15|22092.15|22166.04|22086.04|10
1734981240000|2024-12-23 19:14:00|22172.62|22092.62|22179.25|22099.25|22179.79|22099.79|22172.62|22092.62|10
1734981250000|2024-12-23 19:14:10|22179.28|22099.28|22180.14|22100.14|22180.35|22100.35|22179.28|22099.28|10
1734981260000|2024-12-23 19:14:20|22179.68|22099.68|22179.45|22099.45|22179.68|22099.68|22178.13|22098.13|10
1734981270000|2024-12-23 19:14:30|22179.28|22099.28|22178.9|22098.9|22179.84|22099.84|22178.9|22098.9|10
1734981280000|2024-12-23 19:14:40|22178.64|22098.64|22178.52|22098.52|22178.79|22098.79|22177.47|22097.47|10
1734981290000|2024-12-23 19:14:50|22178.77|22098.77|22178.61|22098.61|22179.64|22099.64|22178.24|22098.24|10
1734981300000|2024-12-23 19:15:00|22180.29|22100.29|22187.31|22107.31|22187.31|22107.31|22180.29|22100.29|10
1734981310000|2024-12-23 19:15:10|22187.96|22107.96|22193.84|22113.84|22193.84|22113.84|22187.86|22107.86|10
1734981320000|2024-12-23 19:15:20|22195.63|22115.63|22195.19|22115.19|22196.67|22116.67|22195.19|22115.19|10
1734981330000|2024-12-23 19:15:30|22195.15|22115.15|22196.58|22116.58|22196.58|22116.58|22194.23|22114.23|10
1734981340000|2024-12-23 19:15:40|22197.15|22117.15|22207.88|22127.88|22207.91|22127.91|22197.15|22117.15|10
1734981350000|2024-12-23 19:15:50|22209.58|22129.58|22212.29|22132.29|22213.46|22133.46|22209.58|22129.58|9
1734981360000|2024-12-23 19:16:00|22212.32|22132.32|22213.81|22133.81|22213.81|22133.81|22211.17|22131.17|10
1734981370000|2024-12-23 19:16:10|22213.92|22133.92|22216.94|22136.94|22216.94|22136.94|22212.27|22132.27|10
1734981380000|2024-12-23 19:16:20|22216.4|22136.4|22224.33|22144.33|22224.33|22144.33|22216.4|22136.4|10
1734981390000|2024-12-23 19:16:30|22224.87|22144.87|22223.54|22143.54|22225.88|22145.88|22223.54|22143.54|10
1734981400000|2024-12-23 19:16:40|22223.42|22143.42|22225.19|22145.19|22225.19|22145.19|22223.02|22143.02|10
1734981410000|2024-12-23 19:16:50|22225.84|22145.84|22227.43|22147.43|22227.43|22147.43|22225.73|22145.73|10
1734981420000|2024-12-23 19:17:00|22226.98|22146.98|22222.79|22142.79|22227.67|22147.67|22222.79|22142.79|10
1734981430000|2024-12-23 19:17:10|22223.83|22143.83|22225.65|22145.65|22226.39|22146.39|22223.83|22143.83|10
1734981440000|2024-12-23 19:17:20|22225.86|22145.86|22226.22|22146.22|22228.06|22148.06|22225.86|22145.86|10
1734981450000|2024-12-23 19:17:30|22226.18|22146.18|22224.13|22144.13|22226.18|22146.18|22223.46|22143.46|10
1734981460000|2024-12-23 19:17:40|22225.61|22145.61|22228.97|22148.97|22228.97|22148.97|22225.34|22145.34|10
1734981470000|2024-12-23 19:17:50|22228.81|22148.81|22229.52|22149.52|22229.52|22149.52|22228.13|22148.13|10
1734981480000|2024-12-23 19:18:00|22229.41|22149.41|22226.71|22146.71|22229.41|22149.41|22225.81|22145.81|10
1734981490000|2024-12-23 19:18:10|22225.96|22145.96|22220.14|22140.14|22225.96|22145.96|22220.14|22140.14|10
1734981500000|2024-12-23 19:18:20|22220.32|22140.32|22217.98|22137.98|22221.52|22141.52|22217.98|22137.98|10
1734981510000|2024-12-23 19:18:30|22217.78|22137.78|22215.32|22135.32|22217.78|22137.78|22212.99|22132.99|10
1734981520000|2024-12-23 19:18:40|22214.82|22134.82|22204.48|22124.48|22214.82|22134.82|22204.33|22124.33|10
1734981530000|2024-12-23 19:18:50|22203.78|22123.78|22203.68|22123.68|22204.74|22124.74|22202.31|22122.31|10
1734981540000|2024-12-23 19:19:00|22203.57|22123.57|22209.78|22129.78|22209.78|22129.78|22203.57|22123.57|10
1734981550000|2024-12-23 19:19:10|22209.85|22129.85|22211.13|22131.13|22211.13|22131.13|22209.12|22129.12|10
1734981560000|2024-12-23 19:19:20|22211.27|22131.27|22209.23|22129.23|22212.16|22132.16|22209.23|22129.23|10
1734981570000|2024-12-23 19:19:30|22209.15|22129.15|22207.76|22127.76|22209.2|22129.2|22207.56|22127.56|10
1734981580000|2024-12-23 19:19:40|22207.42|22127.42|22209.76|22129.76|22209.8|22129.8|22207.3|22127.3|9
1734981590000|2024-12-23 19:19:50|22210.12|22130.12|22209.48|22129.48|22210.62|22130.62|22209.25|22129.25|10
1734981600000|2024-12-23 19:20:00|22209.63|22129.63|22215.99|22135.99|22215.99|22135.99|22209.41|22129.41|10
1734981610000|2024-12-23 19:20:10|22216.95|22136.95|22228.27|22148.27|22228.27|22148.27|22216.95|22136.95|9
1734981620000|2024-12-23 19:20:20|22229.08|22149.08|22231.24|22151.24|22231.4|22151.4|22229.08|22149.08|10
1734981630000|2024-12-23 19:20:30|22231.08|22151.08|22232.04|22152.04|22232.08|22152.08|22228.62|22148.62|10
1734981640000|2024-12-23 19:20:40|22231.78|22151.78|22233.75|22153.75|22234.16|22154.16|22231.68|22151.68|9
1734981650000|2024-12-23 19:20:50|22234.2|22154.2|22241.8|22161.8|22242.67|22162.67|22234.2|22154.2|10
1734981660000|2024-12-23 19:21:00|22241.53|22161.53|22241.39|22161.39|22243.33|22163.33|22240.39|22160.39|10
1734981670000|2024-12-23 19:21:10|22241.65|22161.65|22251.06|22171.06|22251.06|22171.06|22241.65|22161.65|10
1734981680000|2024-12-23 19:21:20|22251.23|22171.23|22253.84|22173.84|22254.41|22174.41|22251.23|22171.23|10
1734981690000|2024-12-23 19:21:30|22254.63|22174.63|22258.24|22178.24|22258.24|22178.24|22254.09|22174.09|10
1734981700000|2024-12-23 19:21:40|22257.75|22177.75|22256.04|22176.04|22257.94|22177.94|22255.89|22175.89|10
1734981710000|2024-12-23 19:21:50|22257.13|22177.13|22259.37|22179.37|22259.37|22179.37|22256.88|22176.88|10
1734981720000|2024-12-23 19:22:00|22259.05|22179.05|22262.28|22182.28|22262.54|22182.54|22259.01|22179.01|10
1734981730000|2024-12-23 19:22:10|22261.18|22181.18|22253.46|22173.46|22261.18|22181.18|22252.46|22172.46|10
1734981740000|2024-12-23 19:22:20|22254.01|22174.01|22260.95|22180.95|22260.95|22180.95|22254.01|22174.01|10
1734981750000|2024-12-23 19:22:30|22261.49|22181.49|22266.09|22186.09|22266.09|22186.09|22261.49|22181.49|9
1734981760000|2024-12-23 19:22:40|22265.09|22185.09|22266.42|22186.42|22266.72|22186.72|22265.07|22185.07|10
1734981770000|2024-12-23 19:22:50|22267.13|22187.13|22271.86|22191.86|22271.86|22191.86|22266.25|22186.25|10
1734981780000|2024-12-23 19:23:00|22272.06|22192.06|22274.23|22194.23|22274.23|22194.23|22272.06|22192.06|10
1734981790000|2024-12-23 19:23:10|22274.71|22194.71|22280.79|22200.79|22280.79|22200.79|22274.71|22194.71|9
1734981800000|2024-12-23 19:23:20|22280.78|22200.78|22277.49|22197.49|22281.02|22201.02|22277.49|22197.49|10
1734981810000|2024-12-23 19:23:30|22277.07|22197.07|22274.07|22194.07|22277.07|22197.07|22273.55|22193.55|10
1734981820000|2024-12-23 19:23:40|22273.88|22193.88|22274.26|22194.26|22274.47|22194.47|22272.29|22192.29|10
1734981830000|2024-12-23 19:23:50|22275.2|22195.2|22271.78|22191.78|22275.2|22195.2|22271.14|22191.14|10
1734981840000|2024-12-23 19:24:00|22271.17|22191.17|22266.86|22186.86|22271.99|22191.99|22265.7|22185.7|10
1734981850000|2024-12-23 19:24:10|22267.28|22187.28|22267.01|22187.01|22267.66|22187.66|22266.89|22186.89|10
1734981860000|2024-12-23 19:24:20|22266.47|22186.47|22268.04|22188.04|22268.95|22188.95|22266.47|22186.47|10
1734981870000|2024-12-23 19:24:30|22267.91|22187.91|22267.83|22187.83|22268.41|22188.41|22267.83|22187.83|10
1734981880000|2024-12-23 19:24:40|22266.98|22186.98|22267.65|22187.65|22268.46|22188.46|22266.98|22186.98|10
1734981890000|2024-12-23 19:24:50|22268.13|22188.13|22269.49|22189.49|22269.49|22189.49|22267.19|22187.19|10
1734981900000|2024-12-23 19:25:00|22269.44|22189.44|22270.93|22190.93|22270.93|22190.93|22268.35|22188.35|10
1734981910000|2024-12-23 19:25:10|22271.85|22191.85|22269.82|22189.82|22272.84|22192.84|22269.82|22189.82|10
1734981920000|2024-12-23 19:25:20|22268.37|22188.37|22255.39|22175.39|22268.37|22188.37|22255.39|22175.39|10
1734981930000|2024-12-23 19:25:30|22256.64|22176.64|22259.86|22179.86|22259.86|22179.86|22256.64|22176.64|9
1734981940000|2024-12-23 19:25:40|22260.75|22180.75|22259.13|22179.13|22261.98|22181.98|22259.13|22179.13|10
1734981950000|2024-12-23 19:25:50|22258.61|22178.61|22254.08|22174.08|22258.61|22178.61|22254.08|22174.08|10
1734981960000|2024-12-23 19:26:00|22253.48|22173.48|22246.32|22166.32|22253.48|22173.48|22246.1|22166.1|10
1734981970000|2024-12-23 19:26:10|22245.15|22165.15|22245.09|22165.09|22245.32|22165.32|22244.38|22164.38|10
1734981980000|2024-12-23 19:26:20|22244.46|22164.46|22234.73|22154.73|22244.59|22164.59|22234.73|22154.73|10
1734981990000|2024-12-23 19:26:30|22234.02|22154.02|22222.4|22142.4|22234.02|22154.02|22222.4|22142.4|10
1734982000000|2024-12-23 19:26:40|22221.37|22141.37|22220.11|22140.11|22221.37|22141.37|22219.79|22139.79|10
1734982010000|2024-12-23 19:26:50|22217.5|22137.5|22219.51|22139.51|22219.51|22139.51|22216.05|22136.05|10
1734982020000|2024-12-23 19:27:00|22218.28|22138.28|22225.71|22145.71|22225.89|22145.89|22218.28|22138.28|10
1734982030000|2024-12-23 19:27:10|22224.85|22144.85|22224.34|22144.34|22224.85|22144.85|22223.88|22143.88|10
1734982040000|2024-12-23 19:27:20|22224.56|22144.56|22228.99|22148.99|22228.99|22148.99|22224.34|22144.34|10
1734982050000|2024-12-23 19:27:30|22230.15|22150.15|22231.4|22151.4|22232.41|22152.41|22229.26|22149.26|10
1734982060000|2024-12-23 19:27:40|22230.78|22150.78|22235.89|22155.89|22235.89|22155.89|22230.78|22150.78|10
1734982070000|2024-12-23 19:27:50|22237.72|22157.72|22239.16|22159.16|22239.16|22159.16|22237.72|22157.72|9
1734982080000|2024-12-23 19:28:00|22239.78|22159.78|22237.84|22157.84|22239.78|22159.78|22232.44|22152.44|10
1734982090000|2024-12-23 19:28:10|22238.01|22158.01|22241.57|22161.57|22242.03|22162.03|22237.95|22157.95|10
1734982100000|2024-12-23 19:28:20|22241.81|22161.81|22245.37|22165.37|22245.94|22165.94|22241.81|22161.81|10
1734982110000|2024-12-23 19:28:30|22245.28|22165.28|22239.05|22159.05|22245.28|22165.28|22239.05|22159.05|10
1734982120000|2024-12-23 19:28:40|22239.55|22159.55|22243.25|22163.25|22243.25|22163.25|22239.51|22159.51|10
1734982130000|2024-12-23 19:28:50|22243.17|22163.17|22246.52|22166.52|22246.52|22166.52|22243.01|22163.01|10
1734982140000|2024-12-23 19:29:00|22246.7|22166.7|22248.15|22168.15|22248.81|22168.81|22246.7|22166.7|10
1734982150000|2024-12-23 19:29:10|22246.97|22166.97|22246.5|22166.5|22249.56|22169.56|22246.5|22166.5|10
1734982160000|2024-12-23 19:29:20|22246.7|22166.7|22247.28|22167.28|22247.86|22167.86|22246.7|22166.7|10
1734982170000|2024-12-23 19:29:30|22247.17|22167.17|22240.61|22160.61|22247.17|22167.17|22240.57|22160.57|10
1734982180000|2024-12-23 19:29:40|22240.81|22160.81|22241.32|22161.32|22242.49|22162.49|22240.81|22160.81|10
1734982190000|2024-12-23 19:29:50|22241.52|22161.52|22242.16|22162.16|22242.69|22162.69|22240.06|22160.06|10
1734982200000|2024-12-23 19:30:00|22241.64|22161.64|22241.23|22161.23|22241.64|22161.64|22240.86|22160.86|10
1734982210000|2024-12-23 19:30:10|22241.44|22161.44|22245.24|22165.24|22245.24|22165.24|22241.44|22161.44|10
1734982220000|2024-12-23 19:30:20|22246.83|22166.83|22253.71|22173.71|22255.82|22175.82|22246.83|22166.83|10
1734982230000|2024-12-23 19:30:30|22253.32|22173.32|22257.7|22177.7|22258.6|22178.6|22253.32|22173.32|10
1734982240000|2024-12-23 19:30:40|22257.81|22177.81|22265.02|22185.02|22265.02|22185.02|22257.81|22177.81|10
1734982250000|2024-12-23 19:30:50|22265.69|22185.69|22268.23|22188.23|22268.23|22188.23|22265.69|22185.69|10
1734982260000|2024-12-23 19:31:00|22268.93|22188.93|22271.54|22191.54|22271.56|22191.56|22268.47|22188.47|10
1734982270000|2024-12-23 19:31:10|22272.41|22192.41|22274.82|22194.82|22275.49|22195.49|22272.41|22192.41|10
1734982280000|2024-12-23 19:31:20|22275.13|22195.13|22273.83|22193.83|22275.62|22195.62|22273.83|22193.83|10
1734982290000|2024-12-23 19:31:30|22273.93|22193.93|22280.59|22200.59|22281.15|22201.15|22273.93|22193.93|10
1734982300000|2024-12-23 19:31:40|22280.4|22200.4|22274.28|22194.28|22280.4|22200.4|22274.28|22194.28|10
1734982310000|2024-12-23 19:31:50|22274.88|22194.88|22277.15|22197.15|22278.64|22198.64|22274.65|22194.65|10
1734982320000|2024-12-23 19:32:00|22277.17|22197.17|22275.86|22195.86|22277.33|22197.33|22275.86|22195.86|10
1734982330000|2024-12-23 19:32:10|22275.66|22195.66|22275.84|22195.84|22275.93|22195.93|22275.11|22195.11|9
1734982340000|2024-12-23 19:32:20|22275.62|22195.62|22272.14|22192.14|22275.62|22195.62|22270.65|22190.65|10
1734982350000|2024-12-23 19:32:30|22272.3|22192.3|22273.44|22193.44|22273.44|22193.44|22270.77|22190.77|10
1734982360000|2024-12-23 19:32:40|22273.83|22193.83|22277.65|22197.65|22277.65|22197.65|22273.83|22193.83|10
1734982370000|2024-12-23 19:32:50|22277.68|22197.68|22277.61|22197.61|22280.04|22200.04|22277.61|22197.61|10
1734982380000|2024-12-23 19:33:00|22277.41|22197.41|22271.94|22191.94|22277.41|22197.41|22271.94|22191.94|10
1734982390000|2024-12-23 19:33:10|22271.81|22191.81|22271.7|22191.7|22273.07|22193.07|22270.81|22190.81|10
1734982400000|2024-12-23 19:33:20|22271.43|22191.43|22262.36|22182.36|22271.43|22191.43|22262.36|22182.36|10
1734982410000|2024-12-23 19:33:30|22261.29|22181.29|22252.71|22172.71|22261.29|22181.29|22252.71|22172.71|10
1734982420000|2024-12-23 19:33:40|22251.69|22171.69|22239.56|22159.56|22251.69|22171.69|22239.17|22159.17|10
1734982430000|2024-12-23 19:33:50|22239.41|22159.41|22239.19|22159.19|22240.15|22160.15|22237.39|22157.39|10
1734982440000|2024-12-23 19:34:00|22239.36|22159.36|22239.84|22159.84|22239.84|22159.84|22237.25|22157.25|10
1734982450000|2024-12-23 19:34:10|22239.82|22159.82|22240.64|22160.64|22242.53|22162.53|22239.4|22159.4|10
1734982460000|2024-12-23 19:34:20|22239.78|22159.78|22237.23|22157.23|22240.31|22160.31|22237.23|22157.23|10
1734982470000|2024-12-23 19:34:30|22236.5|22156.5|22214.82|22134.82|22236.5|22156.5|22214.82|22134.82|10
1734982480000|2024-12-23 19:34:40|22210.12|22130.12|22203.09|22123.09|22210.12|22130.12|22203.01|22123.01|10
1734982490000|2024-12-23 19:34:50|22202.86|22122.86|22203.51|22123.51|22204.39|22124.39|22202.22|22122.22|10
1734982500000|2024-12-23 19:35:00|22203.26|22123.26|22197.17|22117.17|22203.26|22123.26|22197.17|22117.17|10
1734982510000|2024-12-23 19:35:10|22197.74|22117.74|22198.66|22118.66|22199.4|22119.4|22197.74|22117.74|10
1734982520000|2024-12-23 19:35:20|22197.58|22117.58|22198.81|22118.81|22198.81|22118.81|22196.93|22116.93|10
1734982530000|2024-12-23 19:35:30|22199.51|22119.51|22200.73|22120.73|22201.68|22121.68|22199.51|22119.51|10
1734982540000|2024-12-23 19:35:40|22200.56|22120.56|22195.36|22115.36|22200.87|22120.87|22195.36|22115.36|10
1734982550000|2024-12-23 19:35:50|22195.17|22115.17|22194.08|22114.08|22195.17|22115.17|22193.34|22113.34|10
1734982560000|2024-12-23 19:36:00|22195.21|22115.21|22190.56|22110.56|22195.21|22115.21|22189.79|22109.79|10
1734982570000|2024-12-23 19:36:10|22190.33|22110.33|22182.69|22102.69|22190.33|22110.33|22182.69|22102.69|10
1734982580000|2024-12-23 19:36:20|22182.77|22102.77|22182.71|22102.71|22182.85|22102.85|22180.68|22100.68|10
1734982590000|2024-12-23 19:36:30|22182.28|22102.28|22187.56|22107.56|22189.29|22109.29|22182.28|22102.28|10
1734982600000|2024-12-23 19:36:40|22188.25|22108.25|22189.24|22109.24|22189.84|22109.84|22187.77|22107.77|10
1734982610000|2024-12-23 19:36:50|22189.6|22109.6|22189.67|22109.67|22190.2|22110.2|22187.39|22107.39|10
1734982620000|2024-12-23 19:37:00|22189.61|22109.61|22187.69|22107.69|22191.21|22111.21|22187.37|22107.37|10
1734982630000|2024-12-23 19:37:10|22187.83|22107.83|22188.69|22108.69|22189.04|22109.04|22187.83|22107.83|10
1734982640000|2024-12-23 19:37:20|22187.55|22107.55|22188.73|22108.73|22189.79|22109.79|22187.55|22107.55|10
1734982650000|2024-12-23 19:37:30|22189.45|22109.45|22192.5|22112.5|22192.78|22112.78|22189.45|22109.45|10
1734982660000|2024-12-23 19:37:40|22192.63|22112.63|22191.99|22111.99|22193.12|22113.12|22191.99|22111.99|10
1734982670000|2024-12-23 19:37:50|22191.22|22111.22|22190.05|22110.05|22191.22|22111.22|22188.23|22108.23|10
1734982680000|2024-12-23 19:38:00|22188.72|22108.72|22184.35|22104.35|22188.72|22108.72|22184.35|22104.35|10
1734982690000|2024-12-23 19:38:10|22185.13|22105.13|22185.51|22105.51|22186.13|22106.13|22185.13|22105.13|10
1734982700000|2024-12-23 19:38:20|22185.47|22105.47|22176.83|22096.83|22185.73|22105.73|22176.05|22096.05|10
1734982710000|2024-12-23 19:38:30|22175.64|22095.64|22172.75|22092.75|22175.83|22095.83|22172.75|22092.75|10
1734982720000|2024-12-23 19:38:40|22173.06|22093.06|22172.76|22092.76|22173.06|22093.06|22170.43|22090.43|10
1734982730000|2024-12-23 19:38:50|22172.69|22092.69|22172.89|22092.89|22173.34|22093.34|22172.67|22092.67|10
1734982740000|2024-12-23 19:39:00|22173.23|22093.23|22173.01|22093.01|22173.23|22093.23|22171.93|22091.93|8
1734982750000|2024-12-23 19:39:10|22172.11|22092.11|22170.83|22090.83|22172.11|22092.11|22170.83|22090.83|10
1734982760000|2024-12-23 19:39:20|22170.89|22090.89|22169.92|22089.92|22170.89|22090.89|22169.85|22089.85|10
1734982770000|2024-12-23 19:39:30|22169.8|22089.8|22167.74|22087.74|22169.92|22089.92|22167.74|22087.74|10
1734982780000|2024-12-23 19:39:40|22168.29|22088.29|22159.88|22079.88|22168.29|22088.29|22159.88|22079.88|10
1734982790000|2024-12-23 19:39:50|22158.67|22078.67|22158.87|22078.87|22159.53|22079.53|22158.35|22078.35|10
1734982800000|2024-12-23 19:40:00|22158.84|22078.84|22160.47|22080.47|22160.47|22080.47|22158.29|22078.29|9
1734982810000|2024-12-23 19:40:10|22161.12|22081.12|22165.16|22085.16|22165.92|22085.92|22161.12|22081.12|10
1734982820000|2024-12-23 19:40:20|22165.78|22085.78|22169.53|22089.53|22170.17|22090.17|22165.78|22085.78|10
1734982830000|2024-12-23 19:40:30|22170.09|22090.09|22169.27|22089.27|22170.83|22090.83|22169.27|22089.27|10
1734982840000|2024-12-23 19:40:40|22169.22|22089.22|22173.21|22093.21|22173.21|22093.21|22169.22|22089.22|10
1734982850000|2024-12-23 19:40:50|22174.02|22094.02|22180.01|22100.01|22180.01|22100.01|22174.02|22094.02|10
1734982860000|2024-12-23 19:41:00|22179.85|22099.85|22178.92|22098.92|22181.44|22101.44|22178.92|22098.92|10
1734982870000|2024-12-23 19:41:10|22179.78|22099.78|22182.55|22102.55|22183.3|22103.3|22179.78|22099.78|10
1734982880000|2024-12-23 19:41:20|22182.36|22102.36|22179.27|22099.27|22182.36|22102.36|22179.27|22099.27|10
1734982890000|2024-12-23 19:41:30|22181.8|22101.8|22178.75|22098.75|22182.68|22102.68|22178.75|22098.75|10
1734982900000|2024-12-23 19:41:40|22178.79|22098.79|22181.07|22101.07|22181.13|22101.13|22178.79|22098.79|10
1734982910000|2024-12-23 19:41:50|22181.62|22101.62|22182.07|22102.07|22182.07|22102.07|22181.07|22101.07|9
1734982920000|2024-12-23 19:42:00|22182.43|22102.43|22182.12|22102.12|22182.43|22102.43|22181.49|22101.49|10
1734982930000|2024-12-23 19:42:10|22182.07|22102.07|22183.59|22103.59|22183.97|22103.97|22182.07|22102.07|10
1734982940000|2024-12-23 19:42:20|22183.7|22103.7|22185.77|22105.77|22185.77|22105.77|22183.7|22103.7|10
1734982950000|2024-12-23 19:42:30|22185.8|22105.8|22180.07|22100.07|22187.02|22107.02|22180.07|22100.07|10
1734982960000|2024-12-23 19:42:40|22180.23|22100.23|22180.21|22100.21|22180.23|22100.23|22179.01|22099.01|10
1734982970000|2024-12-23 19:42:50|22180.34|22100.34|22180.94|22100.94|22181.45|22101.45|22180.27|22100.27|10
1734982980000|2024-12-23 19:43:00|22181.13|22101.13|22178.71|22098.71|22181.23|22101.23|22178.71|22098.71|10
1734982990000|2024-12-23 19:43:10|22179.24|22099.24|22176.97|22096.97|22179.24|22099.24|22175.79|22095.79|10
1734983000000|2024-12-23 19:43:20|22176.93|22096.93|22177.32|22097.32|22177.34|22097.34|22176.78|22096.78|10
1734983010000|2024-12-23 19:43:30|22177.68|22097.68|22177.64|22097.64|22177.68|22097.68|22177.25|22097.25|10
1734983020000|2024-12-23 19:43:40|22177.69|22097.69|22181.84|22101.84|22183.01|22103.01|22177.69|22097.69|10
1734983030000|2024-12-23 19:43:50|22181.39|22101.39|22181.67|22101.67|22182.03|22102.03|22180.28|22100.28|10
1734983040000|2024-12-23 19:44:00|22182.69|22102.69|22185.15|22105.15|22185.15|22105.15|22182.69|22102.69|10
1734983050000|2024-12-23 19:44:10|22185.52|22105.52|22190.82|22110.82|22190.82|22110.82|22184.78|22104.78|9
1734983060000|2024-12-23 19:44:20|22190.92|22110.92|22180.03|22100.03|22190.92|22110.92|22180.03|22100.03|10
1734983070000|2024-12-23 19:44:30|22180.26|22100.26|22179.19|22099.19|22180.96|22100.96|22179.08|22099.08|10
1734983080000|2024-12-23 19:44:40|22179.89|22099.89|22182.19|22102.19|22182.19|22102.19|22179.87|22099.87|10
1734983090000|2024-12-23 19:44:50|22182.37|22102.37|22188.67|22108.67|22188.67|22108.67|22181.72|22101.72|10
1734983100000|2024-12-23 19:45:00|22188.25|22108.25|22189.14|22109.14|22189.45|22109.45|22187.31|22107.31|10
1734983110000|2024-12-23 19:45:10|22188.93|22108.93|22183.2|22103.2|22189.17|22109.17|22183.2|22103.2|9
1734983120000|2024-12-23 19:45:20|22182.49|22102.49|22175.33|22095.33|22182.49|22102.49|22175.33|22095.33|10
1734983130000|2024-12-23 19:45:30|22175.49|22095.49|22177.67|22097.67|22177.67|22097.67|22174.76|22094.76|10
1734983140000|2024-12-23 19:45:40|22177.76|22097.76|22177.63|22097.63|22179.12|22099.12|22177.54|22097.54|10
1734983150000|2024-12-23 19:45:50|22177.88|22097.88|22178.87|22098.87|22178.87|22098.87|22177.39|22097.39|10
1734983160000|2024-12-23 19:46:00|22179.08|22099.08|22178.03|22098.03|22179.08|22099.08|22176.78|22096.78|10
1734983170000|2024-12-23 19:46:10|22178.71|22098.71|22182.15|22102.15|22182.15|22102.15|22178.71|22098.71|10
1734983180000|2024-12-23 19:46:20|22184.36|22104.36|22184.08|22104.08|22185.14|22105.14|22183.58|22103.58|10
1734983190000|2024-12-23 19:46:30|22184.3|22104.3|22189.64|22109.64|22189.64|22109.64|22183.88|22103.88|10
1734983200000|2024-12-23 19:46:40|22190.66|22110.66|22194.48|22114.48|22194.48|22114.48|22190.66|22110.66|10
1734983210000|2024-12-23 19:46:50|22194.76|22114.76|22197.64|22117.64|22198.33|22118.33|22194.27|22114.27|10
1734983220000|2024-12-23 19:47:00|22197.97|22117.97|22195.67|22115.67|22198.23|22118.23|22195.67|22115.67|10
1734983230000|2024-12-23 19:47:10|22195.29|22115.29|22189.61|22109.61|22195.29|22115.29|22189.61|22109.61|9
1734983240000|2024-12-23 19:47:20|22189|22109|22186.73|22106.73|22189|22109|22186.34|22106.34|10
1734983250000|2024-12-23 19:47:30|22186.48|22106.48|22185.15|22105.15|22186.48|22106.48|22184.59|22104.59|10
1734983260000|2024-12-23 19:47:40|22185.12|22105.12|22185.54|22105.54|22185.54|22105.54|22184.31|22104.31|10
1734983270000|2024-12-23 19:47:50|22185.24|22105.24|22186.29|22106.29|22186.29|22106.29|22183.69|22103.69|10
1734983280000|2024-12-23 19:48:00|22185.89|22105.89|22185|22105|22186|22106|22184.92|22104.92|8
1734983290000|2024-12-23 19:48:10|22184.63|22104.63|22183.76|22103.76|22184.63|22104.63|22182.69|22102.69|10
1734983300000|2024-12-23 19:48:20|22183.52|22103.52|22182.89|22102.89|22184.12|22104.12|22182.86|22102.86|10
1734983310000|2024-12-23 19:48:30|22182.96|22102.96|22180.25|22100.25|22182.96|22102.96|22180.25|22100.25|10
1734983320000|2024-12-23 19:48:40|22179.45|22099.45|22177.92|22097.92|22179.45|22099.45|22177.92|22097.92|10
1734983330000|2024-12-23 19:48:50|22177.91|22097.91|22175.23|22095.23|22177.91|22097.91|22174.54|22094.54|10
1734983340000|2024-12-23 19:49:00|22174.83|22094.83|22164.98|22084.98|22174.83|22094.83|22164.98|22084.98|10
1734983350000|2024-12-23 19:49:10|22164.17|22084.17|22162.34|22082.34|22164.5|22084.5|22161.55|22081.55|10
1734983360000|2024-12-23 19:49:20|22162.12|22082.12|22161.95|22081.95|22162.32|22082.32|22161.21|22081.21|10
1734983370000|2024-12-23 19:49:30|22161.85|22081.85|22160.33|22080.33|22162.72|22082.72|22160.33|22080.33|10
1734983380000|2024-12-23 19:49:40|22160.5|22080.5|22160.38|22080.38|22160.88|22080.88|22159.9|22079.9|10
1734983390000|2024-12-23 19:49:50|22160.45|22080.45|22157.86|22077.86|22160.45|22080.45|22157.74|22077.74|10
1734983400000|2024-12-23 19:50:00|22157.3|22077.3|22150.21|22070.21|22157.3|22077.3|22150.21|22070.21|10
1734983410000|2024-12-23 19:50:10|22149.54|22069.54|22140.82|22060.82|22149.54|22069.54|22140.82|22060.82|10
1734983420000|2024-12-23 19:50:20|22139.92|22059.92|22133.84|22053.84|22139.92|22059.92|22133.42|22053.42|10
1734983430000|2024-12-23 19:50:30|22133.94|22053.94|22133.53|22053.53|22133.94|22053.94|22133.28|22053.28|10
1734983440000|2024-12-23 19:50:40|22133.49|22053.49|22131.37|22051.37|22133.58|22053.58|22131.37|22051.37|10
1734983450000|2024-12-23 19:50:50|22131.42|22051.42|22131.83|22051.83|22132.31|22052.31|22130.3|22050.3|10
1734983460000|2024-12-23 19:51:00|22131.91|22051.91|22133.25|22053.25|22133.25|22053.25|22131.58|22051.58|10
1734983470000|2024-12-23 19:51:10|22133.7|22053.7|22136.19|22056.19|22136.95|22056.95|22133.7|22053.7|10
1734983480000|2024-12-23 19:51:20|22136|22056|22133.62|22053.62|22136.03|22056.03|22133.62|22053.62|10
1734983490000|2024-12-23 19:51:30|22133.47|22053.47|22136.31|22056.31|22136.31|22056.31|22133.33|22053.33|10
1734983500000|2024-12-23 19:51:40|22136.04|22056.04|22133.35|22053.35|22136.04|22056.04|22133.35|22053.35|9
1734983510000|2024-12-23 19:51:50|22133.48|22053.48|22135.26|22055.26|22135.28|22055.28|22133.48|22053.48|10
1734983520000|2024-12-23 19:52:00|22135.32|22055.32|22131.98|22051.98|22135.32|22055.32|22131.55|22051.55|10
1734983530000|2024-12-23 19:52:10|22131.85|22051.85|22130.78|22050.78|22132.59|22052.59|22130.78|22050.78|10
1734983540000|2024-12-23 19:52:20|22130.54|22050.54|22124.42|22044.42|22130.54|22050.54|22120.98|22040.98|10
1734983550000|2024-12-23 19:52:30|22124.86|22044.86|22129.26|22049.26|22129.4|22049.4|22124.86|22044.86|10
1734983560000|2024-12-23 19:52:40|22129.13|22049.13|22128.45|22048.45|22130.1|22050.1|22128.45|22048.45|10
1734983570000|2024-12-23 19:52:50|22128.29|22048.29|22129.38|22049.38|22130.78|22050.78|22128.29|22048.29|10
1734983580000|2024-12-23 19:53:00|22129.54|22049.54|22126.48|22046.48|22129.54|22049.54|22126.48|22046.48|10
1734983590000|2024-12-23 19:53:10|22127.19|22047.19|22129.97|22049.97|22131.29|22051.29|22127.19|22047.19|10
1734983600000|2024-12-23 19:53:20|22130.01|22050.01|22133.84|22053.84|22133.84|22053.84|22130.01|22050.01|10
1734983610000|2024-12-23 19:53:30|22133.95|22053.95|22137.72|22057.72|22139.27|22059.27|22133.95|22053.95|10
1734983620000|2024-12-23 19:53:40|22138.22|22058.22|22140.03|22060.03|22140.03|22060.03|22138.22|22058.22|7
1734983630000|2024-12-23 19:53:50|22140.16|22060.16|22145.78|22065.78|22145.78|22065.78|22140.16|22060.16|10
1734983640000|2024-12-23 19:54:00|22145.98|22065.98|22147.2|22067.2|22148.2|22068.2|22145.98|22065.98|10
1734983650000|2024-12-23 19:54:10|22146.91|22066.91|22145.01|22065.01|22146.91|22066.91|22145.01|22065.01|10
1734983660000|2024-12-23 19:54:20|22144.59|22064.59|22142.78|22062.78|22144.59|22064.59|22142.71|22062.71|9
1734983670000|2024-12-23 19:54:30|22142.23|22062.23|22142.41|22062.41|22142.41|22062.41|22139.78|22059.78|10
1734983680000|2024-12-23 19:54:40|22142.66|22062.66|22144.65|22064.65|22144.78|22064.78|22142.64|22062.64|10
1734983690000|2024-12-23 19:54:50|22144.26|22064.26|22142.67|22062.67|22144.26|22064.26|22142.67|22062.67|10
1734983700000|2024-12-23 19:55:00|22142.65|22062.65|22143.09|22063.09|22143.44|22063.44|22142.65|22062.65|10
1734983710000|2024-12-23 19:55:10|22143.34|22063.34|22142.45|22062.45|22143.59|22063.59|22142.35|22062.35|10
1734983720000|2024-12-23 19:55:20|22142.76|22062.76|22144.63|22064.63|22144.63|22064.63|22142.76|22062.76|9
1734983730000|2024-12-23 19:55:30|22144.39|22064.39|22142.27|22062.27|22144.39|22064.39|22142.27|22062.27|10
1734983740000|2024-12-23 19:55:40|22142.26|22062.26|22137.32|22057.32|22142.26|22062.26|22137.32|22057.32|10
1734983750000|2024-12-23 19:55:50|22137.24|22057.24|22138.99|22058.99|22138.99|22058.99|22137.02|22057.02|9
1734983760000|2024-12-23 19:56:00|22139.09|22059.09|22134.83|22054.83|22139.09|22059.09|22134.83|22054.83|10
1734983770000|2024-12-23 19:56:10|22134.9|22054.9|22140.05|22060.05|22140.05|22060.05|22134.9|22054.9|10
1734983780000|2024-12-23 19:56:20|22140.25|22060.25|22141.32|22061.32|22141.78|22061.78|22140.25|22060.25|10
1734983790000|2024-12-23 19:56:30|22141.51|22061.51|22141.44|22061.44|22141.99|22061.99|22141.39|22061.39|10
1734983800000|2024-12-23 19:56:40|22141.27|22061.27|22142.46|22062.46|22142.46|22062.46|22140.86|22060.86|10
1734983810000|2024-12-23 19:56:50|22142.76|22062.76|22148.68|22068.68|22148.68|22068.68|22140.82|22060.82|10
1734983820000|2024-12-23 19:57:00|22149.3|22069.3|22154.58|22074.58|22154.58|22074.58|22149.29|22069.29|10
1734983830000|2024-12-23 19:57:10|22155.32|22075.32|22161.87|22081.87|22162.61|22082.61|22155.32|22075.32|10
1734983840000|2024-12-23 19:57:20|22162.77|22082.77|22159.05|22079.05|22162.77|22082.77|22159|22079|10
1734983850000|2024-12-23 19:57:30|22159.29|22079.29|22159.41|22079.41|22159.96|22079.96|22159.17|22079.17|10
1734983860000|2024-12-23 19:57:40|22159.43|22079.43|22159.74|22079.74|22159.91|22079.91|22158.62|22078.62|10
1734983870000|2024-12-23 19:57:50|22159.84|22079.84|22159.21|22079.21|22160.16|22080.16|22158.75|22078.75|10
1734983880000|2024-12-23 19:58:00|22159.46|22079.46|22155.38|22075.38|22160.33|22080.33|22155.38|22075.38|10
1734983890000|2024-12-23 19:58:10|22154.16|22074.16|22153.02|22073.02|22154.16|22074.16|22152.33|22072.33|9
1734983900000|2024-12-23 19:58:20|22152.89|22072.89|22153.02|22073.02|22153.02|22073.02|22151.54|22071.54|9
1734983910000|2024-12-23 19:58:30|22153.43|22073.43|22153.09|22073.09|22153.8|22073.8|22152.94|22072.94|10
1734983920000|2024-12-23 19:58:40|22153.63|22073.63|22152.2|22072.2|22153.71|22073.71|22152.11|22072.11|10
1734983930000|2024-12-23 19:58:50|22151.93|22071.93|22152.42|22072.42|22152.66|22072.66|22151.41|22071.41|8
1734983940000|2024-12-23 19:59:00|22152.18|22072.18|22154.88|22074.88|22154.88|22074.88|22152.18|22072.18|10
1734983950000|2024-12-23 19:59:10|22154.79|22074.79|22158.51|22078.51|22158.51|22078.51|22154.79|22074.79|10
1734983960000|2024-12-23 19:59:20|22158.78|22078.78|22156.99|22076.99|22159.39|22079.39|22156.99|22076.99|9
1734983970000|2024-12-23 19:59:30|22156.62|22076.62|22156.69|22076.69|22157.48|22077.48|22156.45|22076.45|10
1734983980000|2024-12-23 19:59:40|22156.64|22076.64|22156.86|22076.86|22156.86|22076.86|22155.72|22075.72|10
1734983990000|2024-12-23 19:59:50|22156.97|22076.97|22155.96|22075.96|22156.98|22076.98|22155.92|22075.92|9
1734984000000|2024-12-23 20:00:00|22156.07|22076.07|22154.51|22074.51|22156.07|22076.07|22153.7|22073.7|10
1734984010000|2024-12-23 20:00:10|22155.57|22075.57|22152.88|22072.88|22156.22|22076.22|22152.88|22072.88|10
1734984020000|2024-12-23 20:00:20|22152.24|22072.24|22150.56|22070.56|22152.24|22072.24|22149.89|22069.89|10
1734984030000|2024-12-23 20:00:30|22149.7|22069.7|22153.32|22073.32|22153.75|22073.75|22148.79|22068.79|10
1734984040000|2024-12-23 20:00:40|22153.89|22073.89|22154.57|22074.57|22155.09|22075.09|22153.89|22073.89|10
1734984050000|2024-12-23 20:00:50|22155.63|22075.63|22159.34|22079.34|22159.34|22079.34|22155.43|22075.43|10
1734984060000|2024-12-23 20:01:00|22159.71|22079.71|22158.56|22078.56|22160.54|22080.54|22158.56|22078.56|10
1734984070000|2024-12-23 20:01:10|22158.39|22078.39|22157.06|22077.06|22158.39|22078.39|22156.41|22076.41|10
1734984080000|2024-12-23 20:01:20|22156.88|22076.88|22156.16|22076.16|22157.69|22077.69|22156.16|22076.16|10
1734984090000|2024-12-23 20:01:30|22157.38|22077.38|22160.31|22080.31|22162.45|22082.45|22157.38|22077.38|10
1734984100000|2024-12-23 20:01:40|22160.63|22080.63|22161.75|22081.75|22161.75|22081.75|22160.06|22080.06|10
1734984110000|2024-12-23 20:01:50|22161.72|22081.72|22168.52|22088.52|22168.52|22088.52|22161.72|22081.72|9
1734984120000|2024-12-23 20:02:00|22168.49|22088.49|22175.56|22095.56|22175.76|22095.76|22168.4|22088.4|10
1734984130000|2024-12-23 20:02:10|22176.36|22096.36|22182.35|22102.35|22182.35|22102.35|22175.77|22095.77|10
1734984140000|2024-12-23 20:02:20|22181.58|22101.58|22182.09|22102.09|22182.53|22102.53|22181.38|22101.38|10
1734984150000|2024-12-23 20:02:30|22182.31|22102.31|22185.35|22105.35|22185.35|22105.35|22182.31|22102.31|9
1734984160000|2024-12-23 20:02:40|22185.21|22105.21|22182.43|22102.43|22185.67|22105.67|22181.73|22101.73|10
1734984170000|2024-12-23 20:02:50|22182.72|22102.72|22188.32|22108.32|22188.32|22108.32|22182.72|22102.72|10
1734984180000|2024-12-23 20:03:00|22188.26|22108.26|22190.32|22110.32|22190.32|22110.32|22188.26|22108.26|10
1734984190000|2024-12-23 20:03:10|22191.83|22111.83|22194.83|22114.83|22195.89|22115.89|22191.83|22111.83|10
1734984200000|2024-12-23 20:03:20|22194.79|22114.79|22193.25|22113.25|22195.16|22115.16|22193.25|22113.25|10
1734984210000|2024-12-23 20:03:30|22192.59|22112.59|22187.27|22107.27|22193.43|22113.43|22187.27|22107.27|10
1734984220000|2024-12-23 20:03:40|22187.23|22107.23|22190.39|22110.39|22190.39|22110.39|22186.96|22106.96|10
1734984230000|2024-12-23 20:03:50|22192.14|22112.14|22191.57|22111.57|22192.16|22112.16|22191.38|22111.38|10
1734984240000|2024-12-23 20:04:00|22191.2|22111.2|22191.45|22111.45|22191.57|22111.57|22190.45|22110.45|9
1734984250000|2024-12-23 20:04:10|22190.89|22110.89|22190.04|22110.04|22191.04|22111.04|22190.04|22110.04|10
1734984260000|2024-12-23 20:04:20|22189.47|22109.47|22191.84|22111.84|22191.84|22111.84|22188.22|22108.22|10
1734984270000|2024-12-23 20:04:30|22192.65|22112.65|22193.52|22113.52|22193.52|22113.52|22192.27|22112.27|10
1734984280000|2024-12-23 20:04:40|22193.64|22113.64|22195.64|22115.64|22195.64|22115.64|22193.64|22113.64|10
1734984290000|2024-12-23 20:04:50|22195.11|22115.11|22194.54|22114.54|22195.15|22115.15|22193.12|22113.12|10
1734984300000|2024-12-23 20:05:00|22194.09|22114.09|22190.18|22110.18|22194.09|22114.09|22190.18|22110.18|10
1734984310000|2024-12-23 20:05:10|22189.84|22109.84|22183.96|22103.96|22189.84|22109.84|22183.96|22103.96|10
1734984320000|2024-12-23 20:05:20|22183.39|22103.39|22166.58|22086.58|22183.39|22103.39|22166.58|22086.58|10
1734984330000|2024-12-23 20:05:30|22166.64|22086.64|22163.28|22083.28|22167.16|22087.16|22163.28|22083.28|10
1734984340000|2024-12-23 20:05:40|22163.29|22083.29|22160.4|22080.4|22163.29|22083.29|22160.4|22080.4|10
1734984350000|2024-12-23 20:05:50|22160.28|22080.28|22152.11|22072.11|22160.36|22080.36|22152.11|22072.11|10
1734984360000|2024-12-23 20:06:00|22151.97|22071.97|22150.76|22070.76|22152.21|22072.21|22149.09|22069.09|10
1734984370000|2024-12-23 20:06:10|22150.63|22070.63|22145.6|22065.6|22150.82|22070.82|22145.58|22065.58|9
1734984380000|2024-12-23 20:06:20|22145.71|22065.71|22145.58|22065.58|22147.27|22067.27|22145.51|22065.51|10
1734984390000|2024-12-23 20:06:30|22145.59|22065.59|22140|22060|22145.63|22065.63|22140|22060|10
1734984400000|2024-12-23 20:06:40|22139.94|22059.94|22138.6|22058.6|22140.17|22060.17|22137.82|22057.82|10
1734984410000|2024-12-23 20:06:50|22139.24|22059.24|22138.08|22058.08|22139.55|22059.55|22137.18|22057.18|10
1734984420000|2024-12-23 20:07:00|22138.58|22058.58|22134.31|22054.31|22138.89|22058.89|22134.31|22054.31|10
1734984430000|2024-12-23 20:07:10|22133.65|22053.65|22126.29|22046.29|22133.81|22053.81|22125.95|22045.95|10
1734984440000|2024-12-23 20:07:20|22126.2|22046.2|22119.44|22039.44|22126.4|22046.4|22119.44|22039.44|10
1734984450000|2024-12-23 20:07:30|22117.26|22037.26|22114.69|22034.69|22117.26|22037.26|22114.41|22034.41|10
1734984460000|2024-12-23 20:07:40|22115.16|22035.16|22119.76|22039.76|22120.37|22040.37|22115.16|22035.16|10
1734984470000|2024-12-23 20:07:50|22119.99|22039.99|22119.03|22039.03|22119.99|22039.99|22119.03|22039.03|10
1734984480000|2024-12-23 20:08:00|22119.38|22039.38|22118.52|22038.52|22119.38|22039.38|22116.26|22036.26|10
1734984490000|2024-12-23 20:08:10|22118.51|22038.51|22119.21|22039.21|22120.66|22040.66|22118.51|22038.51|9
1734984500000|2024-12-23 20:08:20|22119.02|22039.02|22117.83|22037.83|22119.66|22039.66|22117.83|22037.83|10
1734984510000|2024-12-23 20:08:30|22116.89|22036.89|22116.02|22036.02|22116.89|22036.89|22114.7|22034.7|10
1734984520000|2024-12-23 20:08:40|22115.09|22035.09|22114.92|22034.92|22115.29|22035.29|22113.88|22033.88|10
1734984530000|2024-12-23 20:08:50|22115.04|22035.04|22114.72|22034.72|22115.65|22035.65|22114.72|22034.72|9
1734984540000|2024-12-23 20:09:00|22114.37|22034.37|22115.64|22035.64|22115.64|22035.64|22114.18|22034.18|9
1734984550000|2024-12-23 20:09:10|22116.28|22036.28|22120.44|22040.44|22120.44|22040.44|22115.69|22035.69|10
1734984560000|2024-12-23 20:09:20|22122.14|22042.14|22130.88|22050.88|22130.88|22050.88|22122.14|22042.14|10
1734984570000|2024-12-23 20:09:30|22130.9|22050.9|22132.31|22052.31|22132.31|22052.31|22130.9|22050.9|10
1734984580000|2024-12-23 20:09:40|22133.97|22053.97|22146.92|22066.92|22146.92|22066.92|22133.97|22053.97|9
1734984590000|2024-12-23 20:09:50|22147.46|22067.46|22149.38|22069.38|22151|22071|22147.46|22067.46|10
1734984600000|2024-12-23 20:10:00|22148.71|22068.71|22151.15|22071.15|22151.15|22071.15|22147|22067|10
1734984610000|2024-12-23 20:10:10|22151.38|22071.38|22154.46|22074.46|22154.46|22074.46|22151.38|22071.38|10
1734984620000|2024-12-23 20:10:20|22155.38|22075.38|22156.59|22076.59|22158.79|22078.79|22155.38|22075.38|10
1734984630000|2024-12-23 20:10:30|22157.39|22077.39|22159.83|22079.83|22159.83|22079.83|22157.39|22077.39|10
1734984640000|2024-12-23 20:10:40|22160.24|22080.24|22162.95|22082.95|22162.95|22082.95|22160.24|22080.24|10
1734984650000|2024-12-23 20:10:50|22164.34|22084.34|22160.5|22080.5|22167.78|22087.78|22160.5|22080.5|10
1734984660000|2024-12-23 20:11:00|22158.99|22078.99|22154.26|22074.26|22159.04|22079.04|22152.32|22072.32|10
1734984670000|2024-12-23 20:11:10|22153.28|22073.28|22149.26|22069.26|22153.88|22073.88|22149.25|22069.25|10
1734984680000|2024-12-23 20:11:20|22149.48|22069.48|22145.28|22065.28|22149.48|22069.48|22145.28|22065.28|10
1734984690000|2024-12-23 20:11:30|22144.14|22064.14|22140.68|22060.68|22144.14|22064.14|22140.68|22060.68|10
1734984700000|2024-12-23 20:11:40|22140.43|22060.43|22138.42|22058.42|22141.05|22061.05|22138.42|22058.42|10
1734984710000|2024-12-23 20:11:50|22137.42|22057.42|22135.79|22055.79|22139.6|22059.6|22135.79|22055.79|10
1734984720000|2024-12-23 20:12:00|22134.96|22054.96|22133.62|22053.62|22137.76|22057.76|22133.62|22053.62|10
1734984730000|2024-12-23 20:12:10|22133.43|22053.43|22138.08|22058.08|22138.08|22058.08|22132.59|22052.59|10
1734984740000|2024-12-23 20:12:20|22137.75|22057.75|22140.75|22060.75|22141.54|22061.54|22137.71|22057.71|10
1734984750000|2024-12-23 20:12:30|22141.23|22061.23|22147.48|22067.48|22147.48|22067.48|22140.77|22060.77|10
1734984760000|2024-12-23 20:12:40|22147.76|22067.76|22151.81|22071.81|22151.81|22071.81|22146.59|22066.59|10
1734984770000|2024-12-23 20:12:50|22151.36|22071.36|22153.29|22073.29|22153.33|22073.33|22151.12|22071.12|10
1734984780000|2024-12-23 20:13:00|22154.05|22074.05|22159.01|22079.01|22159.44|22079.44|22153.83|22073.83|10
1734984790000|2024-12-23 20:13:10|22159.52|22079.52|22156.06|22076.06|22159.52|22079.52|22155.37|22075.37|10
1734984800000|2024-12-23 20:13:20|22155.93|22075.93|22156.9|22076.9|22156.9|22076.9|22155.05|22075.05|9
1734984810000|2024-12-23 20:13:30|22157.3|22077.3|22153.94|22073.94|22157.31|22077.31|22153.94|22073.94|10
1734984820000|2024-12-23 20:13:40|22152.63|22072.63|22147.14|22067.14|22152.63|22072.63|22147.14|22067.14|10
1734984830000|2024-12-23 20:13:50|22146.85|22066.85|22143.78|22063.78|22146.89|22066.89|22143.78|22063.78|9
1734984840000|2024-12-23 20:14:00|22143.72|22063.72|22145.56|22065.56|22146.23|22066.23|22142.24|22062.24|10
1734984850000|2024-12-23 20:14:10|22145.77|22065.77|22145.09|22065.09|22145.77|22065.77|22144.57|22064.57|10
1734984860000|2024-12-23 20:14:20|22146.91|22066.91|22147.95|22067.95|22149.36|22069.36|22146.91|22066.91|10
1734984870000|2024-12-23 20:14:30|22147.85|22067.85|22147.51|22067.51|22148.15|22068.15|22147.42|22067.42|10
1734984880000|2024-12-23 20:14:40|22148.3|22068.3|22150.15|22070.15|22151.48|22071.48|22148.3|22068.3|10
1734984890000|2024-12-23 20:14:50|22150.88|22070.88|22151.2|22071.2|22152.26|22072.26|22150.56|22070.56|9
1734984900000|2024-12-23 20:15:00|22151.38|22071.38|22157.09|22077.09|22157.09|22077.09|22150.76|22070.76|10
1734984910000|2024-12-23 20:15:10|22158.22|22078.22|22166.66|22086.66|22167.01|22087.01|22158.22|22078.22|9
1734984920000|2024-12-23 20:15:20|22167.27|22087.27|22166.59|22086.59|22168.32|22088.32|22166.31|22086.31|10
1734984930000|2024-12-23 20:15:30|22166.84|22086.84|22159.79|22079.79|22167.36|22087.36|22159.79|22079.79|10
1734984940000|2024-12-23 20:15:40|22158.99|22078.99|22152.49|22072.49|22158.99|22078.99|22152.49|22072.49|10
1734984950000|2024-12-23 20:15:50|22151.81|22071.81|22155.12|22075.12|22155.12|22075.12|22151.81|22071.81|10
1734984960000|2024-12-23 20:16:00|22155.15|22075.15|22151.96|22071.96|22156.64|22076.64|22151.96|22071.96|10
1734984970000|2024-12-23 20:16:10|22151.99|22071.99|22153.73|22073.73|22154.9|22074.9|22151.99|22071.99|10
1734984980000|2024-12-23 20:16:20|22154.24|22074.24|22160.11|22080.11|22160.11|22080.11|22154.24|22074.24|10
1734984990000|2024-12-23 20:16:30|22162.72|22082.72|22163.9|22083.9|22164.1|22084.1|22162.72|22082.72|10
1734985000000|2024-12-23 20:16:40|22163.21|22083.21|22167.44|22087.44|22167.44|22087.44|22163.21|22083.21|10
1734985010000|2024-12-23 20:16:50|22168.84|22088.84|22177.99|22097.99|22177.99|22097.99|22168.84|22088.84|10
1734985020000|2024-12-23 20:17:00|22178.41|22098.41|22181.35|22101.35|22181.35|22101.35|22178.41|22098.41|10
1734985030000|2024-12-23 20:17:10|22180.82|22100.82|22185.59|22105.59|22186.12|22106.12|22180.82|22100.82|10
1734985040000|2024-12-23 20:17:20|22185.95|22105.95|22195.25|22115.25|22195.25|22115.25|22185.95|22105.95|10
1734985050000|2024-12-23 20:17:30|22195.59|22115.59|22194.58|22114.58|22198.28|22118.28|22194.58|22114.58|10
1734985060000|2024-12-23 20:17:40|22193.69|22113.69|22190.78|22110.78|22193.69|22113.69|22190.78|22110.78|10
1734985070000|2024-12-23 20:17:50|22189.82|22109.82|22186.85|22106.85|22190.59|22110.59|22186.85|22106.85|10
1734985080000|2024-12-23 20:18:00|22187.05|22107.05|22182.69|22102.69|22187.05|22107.05|22182.48|22102.48|10
1734985090000|2024-12-23 20:18:10|22182.45|22102.45|22184.42|22104.42|22184.42|22104.42|22181.95|22101.95|10
1734985100000|2024-12-23 20:18:20|22185.58|22105.58|22185.69|22105.69|22185.77|22105.77|22185.34|22105.34|10
1734985110000|2024-12-23 20:18:30|22185.61|22105.61|22193.24|22113.24|22193.24|22113.24|22185.33|22105.33|10
1734985120000|2024-12-23 20:18:40|22194.47|22114.47|22197.52|22117.52|22197.68|22117.68|22194.47|22114.47|10
1734985130000|2024-12-23 20:18:50|22197.75|22117.75|22193.58|22113.58|22198.33|22118.33|22193.58|22113.58|10
1734985140000|2024-12-23 20:19:00|22193.28|22113.28|22186.83|22106.83|22193.83|22113.83|22186.83|22106.83|10
1734985150000|2024-12-23 20:19:10|22185.52|22105.52|22179.46|22099.46|22185.65|22105.65|22179.46|22099.46|10
1734985160000|2024-12-23 20:19:20|22177.1|22097.1|22177.31|22097.31|22177.53|22097.53|22176.23|22096.23|10
1734985170000|2024-12-23 20:19:30|22177.29|22097.29|22180.92|22100.92|22181.66|22101.66|22177.29|22097.29|10
1734985180000|2024-12-23 20:19:40|22181.1|22101.1|22185.07|22105.07|22185.35|22105.35|22181.1|22101.1|10
1734985190000|2024-12-23 20:19:50|22184.46|22104.46|22188.42|22108.42|22188.42|22108.42|22184.46|22104.46|10
1734985200000|2024-12-23 20:20:00|22188.41|22108.41|22199.1|22119.1|22199.1|22119.1|22188.41|22108.41|10
1734985210000|2024-12-23 20:20:10|22198.99|22118.99|22208.04|22128.04|22208.04|22128.04|22198.99|22118.99|10
1734985220000|2024-12-23 20:20:20|22212.75|22132.75|22212.56|22132.56|22213.37|22133.37|22211.49|22131.49|10
1734985230000|2024-12-23 20:20:30|22213.46|22133.46|22209.54|22129.54|22213.46|22133.46|22209.54|22129.54|10
1734985240000|2024-12-23 20:20:40|22209.51|22129.51|22202.51|22122.51|22209.54|22129.54|22202.51|22122.51|10
1734985250000|2024-12-23 20:20:50|22201.44|22121.44|22200.3|22120.3|22201.69|22121.69|22200.3|22120.3|10
1734985260000|2024-12-23 20:21:00|22200.36|22120.36|22194.69|22114.69|22200.36|22120.36|22194.69|22114.69|10
1734985270000|2024-12-23 20:21:10|22193.59|22113.59|22189.95|22109.95|22194.38|22114.38|22189.95|22109.95|10
1734985280000|2024-12-23 20:21:20|22188.52|22108.52|22188.16|22108.16|22189.37|22109.37|22187.58|22107.58|10
1734985290000|2024-12-23 20:21:30|22188.03|22108.03|22188.21|22108.21|22188.94|22108.94|22186.91|22106.91|10
1734985300000|2024-12-23 20:21:40|22187.01|22107.01|22184.34|22104.34|22187.05|22107.05|22184.34|22104.34|10
1734985310000|2024-12-23 20:21:50|22184.4|22104.4|22183.61|22103.61|22184.4|22104.4|22182.42|22102.42|10
1734985320000|2024-12-23 20:22:00|22182.9|22102.9|22179.91|22099.91|22183.48|22103.48|22179.91|22099.91|10
1734985330000|2024-12-23 20:22:10|22181.07|22101.07|22178.63|22098.63|22182.02|22102.02|22178.63|22098.63|10
1734985340000|2024-12-23 20:22:20|22178.48|22098.48|22166.39|22086.39|22180.07|22100.07|22166.39|22086.39|10
1734985350000|2024-12-23 20:22:30|22165.93|22085.93|22166.7|22086.7|22166.7|22086.7|22164.93|22084.93|10
1734985360000|2024-12-23 20:22:40|22167.84|22087.84|22168.94|22088.94|22169.74|22089.74|22166.93|22086.93|10
1734985370000|2024-12-23 20:22:50|22168.73|22088.73|22169.06|22089.06|22169.3|22089.3|22168.29|22088.29|10
1734985380000|2024-12-23 20:23:00|22168.93|22088.93|22176.43|22096.43|22176.43|22096.43|22168.93|22088.93|10
1734985390000|2024-12-23 20:23:10|22177.03|22097.03|22176.99|22096.99|22179.29|22099.29|22174.57|22094.57|10
1734985400000|2024-12-23 20:23:20|22181.93|22101.93|22183.13|22103.13|22184.5|22104.5|22181.93|22101.93|10
1734985410000|2024-12-23 20:23:30|22182.45|22102.45|22180.55|22100.55|22182.45|22102.45|22179.37|22099.37|10
1734985420000|2024-12-23 20:23:40|22180.17|22100.17|22181.59|22101.59|22181.62|22101.62|22180.17|22100.17|10
1734985430000|2024-12-23 20:23:50|22180.83|22100.83|22180.3|22100.3|22182.06|22102.06|22178.69|22098.69|10
1734985440000|2024-12-23 20:24:00|22181.93|22101.93|22190.23|22110.23|22190.23|22110.23|22181.93|22101.93|10
1734985450000|2024-12-23 20:24:10|22190.26|22110.26|22198.31|22118.31|22198.31|22118.31|22190.26|22110.26|10
1734985460000|2024-12-23 20:24:20|22198.96|22118.96|22200.44|22120.44|22200.44|22120.44|22198.05|22118.05|10
1734985470000|2024-12-23 20:24:30|22201.54|22121.54|22203.21|22123.21|22203.21|22123.21|22200.94|22120.94|10
1734985480000|2024-12-23 20:24:40|22203.74|22123.74|22204.72|22124.72|22205.27|22125.27|22203.74|22123.74|10
1734985490000|2024-12-23 20:24:50|22204.95|22124.95|22209.61|22129.61|22209.61|22129.61|22204.95|22124.95|10
1734985500000|2024-12-23 20:25:00|22209.65|22129.65|22210.52|22130.52|22210.62|22130.62|22209.53|22129.53|10
1734985510000|2024-12-23 20:25:10|22210.33|22130.33|22210.22|22130.22|22210.34|22130.34|22209.41|22129.41|10
1734985520000|2024-12-23 20:25:20|22210.96|22130.96|22214.36|22134.36|22214.36|22134.36|22210.96|22130.96|10
1734985530000|2024-12-23 20:25:30|22215.01|22135.01|22213.34|22133.34|22215.24|22135.24|22213.3|22133.3|10
1734985540000|2024-12-23 20:25:40|22213.77|22133.77|22223.83|22143.83|22225.71|22145.71|22213.77|22133.77|9
1734985550000|2024-12-23 20:25:50|22223.95|22143.95|22231.27|22151.27|22231.27|22151.27|22223.95|22143.95|10
1734985560000|2024-12-23 20:26:00|22230.72|22150.72|22234.7|22154.7|22235.92|22155.92|22229.98|22149.98|10
1734985570000|2024-12-23 20:26:10|22234.23|22154.23|22239.14|22159.14|22239.14|22159.14|22234.23|22154.23|10
1734985580000|2024-12-23 20:26:20|22239.28|22159.28|22244.95|22164.95|22245.49|22165.49|22239.28|22159.28|10
1734985590000|2024-12-23 20:26:30|22244.93|22164.93|22248.05|22168.05|22248.43|22168.43|22244.93|22164.93|10
1734985600000|2024-12-23 20:26:40|22248.18|22168.18|22257.65|22177.65|22258.9|22178.9|22248.18|22168.18|10
1734985610000|2024-12-23 20:26:50|22258.8|22178.8|22262.15|22182.15|22262.15|22182.15|22258.35|22178.35|10
1734985620000|2024-12-23 20:27:00|22263.78|22183.78|22264.22|22184.22|22264.34|22184.34|22261.75|22181.75|10
1734985630000|2024-12-23 20:27:10|22265.55|22185.55|22270.18|22190.18|22270.33|22190.33|22265.55|22185.55|10
1734985640000|2024-12-23 20:27:20|22269.76|22189.76|22269.03|22189.03|22270.27|22190.27|22267.74|22187.74|10
1734985650000|2024-12-23 20:27:30|22268.92|22188.92|22271.3|22191.3|22271.3|22191.3|22268.88|22188.88|10
1734985660000|2024-12-23 20:27:40|22272.35|22192.35|22272.11|22192.11|22274.44|22194.44|22271.93|22191.93|10
1734985670000|2024-12-23 20:27:50|22271.7|22191.7|22273.98|22193.98|22273.98|22193.98|22271.7|22191.7|10
1734985680000|2024-12-23 20:28:00|22273.74|22193.74|22274.82|22194.82|22274.82|22194.82|22273.45|22193.45|10
1734985690000|2024-12-23 20:28:10|22273.58|22193.58|22268.64|22188.64|22273.79|22193.79|22267.58|22187.58|10
1734985700000|2024-12-23 20:28:20|22268.32|22188.32|22269.78|22189.78|22269.78|22189.78|22268.26|22188.26|10
1734985710000|2024-12-23 20:28:30|22269.82|22189.82|22275.67|22195.67|22275.67|22195.67|22269.82|22189.82|10
1734985720000|2024-12-23 20:28:40|22276.2|22196.2|22276.48|22196.48|22277.48|22197.48|22275.65|22195.65|10
1734985730000|2024-12-23 20:28:50|22276.91|22196.91|22283.55|22203.55|22283.55|22203.55|22276.91|22196.91|10
1734985740000|2024-12-23 20:29:00|22283.66|22203.66|22286.04|22206.04|22286.58|22206.58|22283.66|22203.66|10
1734985750000|2024-12-23 20:29:10|22288.12|22208.12|22287.09|22207.09|22290.8|22210.8|22287.09|22207.09|10
1734985760000|2024-12-23 20:29:20|22287.17|22207.17|22283.12|22203.12|22287.17|22207.17|22283.12|22203.12|9
1734985770000|2024-12-23 20:29:30|22281.63|22201.63|22283.05|22203.05|22283.05|22203.05|22280.32|22200.32|9
1734985780000|2024-12-23 20:29:40|22282.93|22202.93|22285.28|22205.28|22285.36|22205.36|22282.93|22202.93|10
1734985790000|2024-12-23 20:29:50|22285.69|22205.69|22288.5|22208.5|22288.58|22208.58|22285.69|22205.69|10
1734985800000|2024-12-23 20:30:00|22289.83|22209.83|22293.33|22213.33|22293.33|22213.33|22288.85|22208.85|9
1734985810000|2024-12-23 20:30:10|22296.5|22216.5|22298.11|22218.11|22298.11|22218.11|22295.97|22215.97|10
1734985820000|2024-12-23 20:30:20|22298.15|22218.15|22298.16|22218.16|22298.16|22218.16|22296.68|22216.68|10
1734985830000|2024-12-23 20:30:30|22299.21|22219.21|22299.52|22219.52|22299.52|22219.52|22296.87|22216.87|10
1734985840000|2024-12-23 20:30:40|22300.22|22220.22|22297.33|22217.33|22300.6|22220.6|22297.33|22217.33|10
1734985850000|2024-12-23 20:30:50|22294.94|22214.94|22289.81|22209.81|22295.96|22215.96|22289.81|22209.81|10
1734985860000|2024-12-23 20:31:00|22288.94|22208.94|22285.52|22205.52|22288.98|22208.98|22284.55|22204.55|10
1734985870000|2024-12-23 20:31:10|22285.98|22205.98|22288.5|22208.5|22289|22209|22285.98|22205.98|10
1734985880000|2024-12-23 20:31:20|22287.72|22207.72|22285.4|22205.4|22287.72|22207.72|22285.25|22205.25|10
1734985890000|2024-12-23 20:31:30|22286.76|22206.76|22292.2|22212.2|22292.36|22212.36|22286.69|22206.69|10
1734985900000|2024-12-23 20:31:40|22292.27|22212.27|22297.34|22217.34|22299.38|22219.38|22292.27|22212.27|10
1734985910000|2024-12-23 20:31:50|22297.53|22217.53|22301.29|22221.29|22301.66|22221.66|22297.53|22217.53|10
1734985920000|2024-12-23 20:32:00|22301.36|22221.36|22302.45|22222.45|22303.25|22223.25|22300.64|22220.64|10
1734985930000|2024-12-23 20:32:10|22302.49|22222.49|22304.74|22224.74|22304.74|22224.74|22302.49|22222.49|10
1734985940000|2024-12-23 20:32:20|22304.78|22224.78|22310.26|22230.26|22310.26|22230.26|22304.78|22224.78|10
1734985950000|2024-12-23 20:32:30|22310.52|22230.52|22316.06|22236.06|22316.55|22236.55|22310.2|22230.2|10
1734985960000|2024-12-23 20:32:40|22316.82|22236.82|22312.96|22232.96|22316.82|22236.82|22311.91|22231.91|10
1734985970000|2024-12-23 20:32:50|22314.08|22234.08|22319.8|22239.8|22319.8|22239.8|22314.08|22234.08|10
1734985980000|2024-12-23 20:33:00|22320.31|22240.31|22324.14|22244.14|22324.14|22244.14|22319.37|22239.37|10
1734985990000|2024-12-23 20:33:10|22323.66|22243.66|22322.84|22242.84|22323.66|22243.66|22321.23|22241.23|10
1734986000000|2024-12-23 20:33:20|22323.96|22243.96|22329.65|22249.65|22329.65|22249.65|22323.83|22243.83|10
1734986010000|2024-12-23 20:33:30|22329.72|22249.72|22332.56|22252.56|22332.56|22252.56|22328.72|22248.72|9
1734986020000|2024-12-23 20:33:40|22333|22253|22334.3|22254.3|22336.25|22256.25|22332.01|22252.01|10
1734986030000|2024-12-23 20:33:50|22334.17|22254.17|22335.71|22255.71|22335.72|22255.72|22333.87|22253.87|10
1734986040000|2024-12-23 20:34:00|22337.35|22257.35|22345.66|22265.66|22345.66|22265.66|22337.35|22257.35|10
1734986050000|2024-12-23 20:34:10|22345.57|22265.57|22343.29|22263.29|22347.55|22267.55|22343.29|22263.29|10
1734986060000|2024-12-23 20:34:20|22343.49|22263.49|22339.92|22259.92|22343.52|22263.52|22338.97|22258.97|10
1734986070000|2024-12-23 20:34:30|22340.67|22260.67|22339.04|22259.04|22341.1|22261.1|22339.04|22259.04|10
1734986080000|2024-12-23 20:34:40|22338.83|22258.83|22338.55|22258.55|22339.08|22259.08|22336.31|22256.31|9
1734986090000|2024-12-23 20:34:50|22338.88|22258.88|22339.88|22259.88|22339.88|22259.88|22337.92|22257.92|10
1734986100000|2024-12-23 20:35:00|22339.75|22259.75|22337.34|22257.34|22339.75|22259.75|22335.68|22255.68|10
1734986110000|2024-12-23 20:35:10|22336.76|22256.76|22340.06|22260.06|22340.06|22260.06|22336.76|22256.76|10
1734986120000|2024-12-23 20:35:20|22338.59|22258.59|22345.53|22265.53|22345.53|22265.53|22338.59|22258.59|10
1734986130000|2024-12-23 20:35:30|22345.37|22265.37|22350.21|22270.21|22351.09|22271.09|22345.37|22265.37|9
1734986140000|2024-12-23 20:35:40|22350.62|22270.62|22346.11|22266.11|22350.62|22270.62|22346.11|22266.11|10
1734986150000|2024-12-23 20:35:50|22346.08|22266.08|22344.43|22264.43|22347.12|22267.12|22344|22264|10
1734986160000|2024-12-23 20:36:00|22344.48|22264.48|22344.81|22264.81|22346.77|22266.77|22342.83|22262.83|10
1734986170000|2024-12-23 20:36:10|22344.51|22264.51|22346.42|22266.42|22347.08|22267.08|22344.12|22264.12|10
1734986180000|2024-12-23 20:36:20|22346.99|22266.99|22343.21|22263.21|22347.8|22267.8|22343.21|22263.21|10
1734986190000|2024-12-23 20:36:30|22339.08|22259.08|22340.5|22260.5|22340.5|22260.5|22337.49|22257.49|10
1734986200000|2024-12-23 20:36:40|22342.26|22262.26|22349.63|22269.63|22349.63|22269.63|22342.26|22262.26|10
1734986210000|2024-12-23 20:36:50|22350.78|22270.78|22356.3|22276.3|22356.92|22276.92|22350.78|22270.78|10
1734986220000|2024-12-23 20:37:00|22357.44|22277.44|22360.16|22280.16|22360.16|22280.16|22356.86|22276.86|10
1734986230000|2024-12-23 20:37:10|22360.87|22280.87|22361.9|22281.9|22361.9|22281.9|22360.04|22280.04|9
1734986240000|2024-12-23 20:37:20|22362.51|22282.51|22366.94|22286.94|22366.94|22286.94|22362.08|22282.08|10
1734986250000|2024-12-23 20:37:30|22367.48|22287.48|22370.8|22290.8|22370.8|22290.8|22367.46|22287.46|10
1734986260000|2024-12-23 20:37:40|22371.98|22291.98|22382.19|22302.19|22382.19|22302.19|22371.98|22291.98|10
1734986270000|2024-12-23 20:37:50|22382.47|22302.47|22388.41|22308.41|22388.86|22308.86|22382.47|22302.47|10
1734986280000|2024-12-23 20:38:00|22388.03|22308.03|22390.7|22310.7|22390.7|22310.7|22387.82|22307.82|10
1734986290000|2024-12-23 20:38:10|22389.53|22309.53|22386.02|22306.02|22391.04|22311.04|22385.41|22305.41|10
1734986300000|2024-12-23 20:38:20|22386.42|22306.42|22387.88|22307.88|22387.88|22307.88|22385.61|22305.61|10
1734986310000|2024-12-23 20:38:30|22387.94|22307.94|22397.51|22317.51|22397.99|22317.99|22387.94|22307.94|10
1734986320000|2024-12-23 20:38:40|22397.89|22317.89|22403.71|22323.71|22404.18|22324.18|22397.89|22317.89|10
1734986330000|2024-12-23 20:38:50|22403.78|22323.78|22405.03|22325.03|22405.03|22325.03|22402.13|22322.13|10
1734986340000|2024-12-23 20:39:00|22405.22|22325.22|22411.85|22331.85|22411.85|22331.85|22405.22|22325.22|10
1734986350000|2024-12-23 20:39:10|22413.05|22333.05|22414.33|22334.33|22414.52|22334.52|22411.67|22331.67|10
1734986360000|2024-12-23 20:39:20|22414.58|22334.58|22417.72|22337.72|22417.72|22337.72|22414.58|22334.58|10
1734986370000|2024-12-23 20:39:30|22417.74|22337.74|22413.29|22333.29|22418.23|22338.23|22413.29|22333.29|10
1734986380000|2024-12-23 20:39:40|22411.75|22331.75|22404.66|22324.66|22411.75|22331.75|22404.17|22324.17|10
1734986390000|2024-12-23 20:39:50|22403.75|22323.75|22400.55|22320.55|22404.58|22324.58|22400.55|22320.55|10
1734986400000|2024-12-23 20:40:00|22400.33|22320.33|22397.02|22317.02|22400.33|22320.33|22397.02|22317.02|10
1734986410000|2024-12-23 20:40:10|22395.36|22315.36|22384.44|22304.44|22395.6|22315.6|22384.44|22304.44|10
1734986420000|2024-12-23 20:40:20|22383.19|22303.19|22380.51|22300.51|22383.19|22303.19|22380.1|22300.1|10
1734986430000|2024-12-23 20:40:30|22380.03|22300.03|22381.52|22301.52|22382.1|22302.1|22380.03|22300.03|9
1734986440000|2024-12-23 20:40:40|22381.54|22301.54|22366.85|22286.85|22381.54|22301.54|22366.83|22286.83|10
1734986450000|2024-12-23 20:40:50|22368.04|22288.04|22367.37|22287.37|22368.76|22288.76|22367.37|22287.37|10
1734986460000|2024-12-23 20:41:00|22368.02|22288.02|22355.34|22275.34|22368.02|22288.02|22354.16|22274.16|10
1734986470000|2024-12-23 20:41:10|22353.69|22273.69|22344.67|22264.67|22355.56|22275.56|22344.67|22264.67|10
1734986480000|2024-12-23 20:41:20|22337.16|22257.16|22333.33|22253.33|22337.17|22257.17|22331.69|22251.69|10
1734986490000|2024-12-23 20:41:30|22333.06|22253.06|22338.58|22258.58|22338.58|22258.58|22333.06|22253.06|10
1734986500000|2024-12-23 20:41:40|22339.03|22259.03|22344.48|22264.48|22345.28|22265.28|22339.03|22259.03|10
1734986510000|2024-12-23 20:41:50|22344.1|22264.1|22338.38|22258.38|22344.1|22264.1|22337.97|22257.97|10
1734986520000|2024-12-23 20:42:00|22339.68|22259.68|22343.78|22263.78|22343.78|22263.78|22339.42|22259.42|10
1734986530000|2024-12-23 20:42:10|22344.17|22264.17|22349.36|22269.36|22349.66|22269.66|22343.77|22263.77|10
1734986540000|2024-12-23 20:42:20|22350.79|22270.79|22351.08|22271.08|22354.34|22274.34|22350.79|22270.79|10
1734986550000|2024-12-23 20:42:30|22349.95|22269.95|22351.11|22271.11|22351.11|22271.11|22349.41|22269.41|10
1734986560000|2024-12-23 20:42:40|22350.69|22270.69|22348.55|22268.55|22350.69|22270.69|22348.55|22268.55|10
1734986570000|2024-12-23 20:42:50|22348.95|22268.95|22342.83|22262.83|22348.95|22268.95|22342.83|22262.83|10
1734986580000|2024-12-23 20:43:00|22342.76|22262.76|22339.14|22259.14|22342.76|22262.76|22339.03|22259.03|10
1734986590000|2024-12-23 20:43:10|22338.82|22258.82|22335.94|22255.94|22339.18|22259.18|22335.94|22255.94|10
1734986600000|2024-12-23 20:43:20|22335.7|22255.7|22336.61|22256.61|22337.83|22257.83|22335.7|22255.7|10
1734986610000|2024-12-23 20:43:30|22336.86|22256.86|22336.66|22256.66|22337.1|22257.1|22335.8|22255.8|10
1734986620000|2024-12-23 20:43:40|22336.09|22256.09|22332.28|22252.28|22336.09|22256.09|22331.38|22251.38|10
1734986630000|2024-12-23 20:43:50|22333.33|22253.33|22330.01|22250.01|22333.33|22253.33|22330.01|22250.01|10
1734986640000|2024-12-23 20:44:00|22328.71|22248.71|22320.3|22240.3|22328.71|22248.71|22320.3|22240.3|10
1734986650000|2024-12-23 20:44:10|22319.99|22239.99|22319.48|22239.48|22320.9|22240.9|22319.48|22239.48|10
1734986660000|2024-12-23 20:44:20|22319.31|22239.31|22318.53|22238.53|22319.53|22239.53|22318.05|22238.05|10
1734986670000|2024-12-23 20:44:30|22318.49|22238.49|22314.98|22234.98|22318.49|22238.49|22314.98|22234.98|10
1734986680000|2024-12-23 20:44:40|22313.84|22233.84|22318.21|22238.21|22318.21|22238.21|22313.84|22233.84|10
1734986690000|2024-12-23 20:44:50|22319.18|22239.18|22326.23|22246.23|22326.74|22246.74|22319.18|22239.18|10
1734986700000|2024-12-23 20:45:00|22326.32|22246.32|22332.49|22252.49|22332.49|22252.49|22326.26|22246.26|9
1734986710000|2024-12-23 20:45:10|22333.82|22253.82|22333.33|22253.33|22335.05|22255.05|22333.33|22253.33|10
1734986720000|2024-12-23 20:45:20|22332.28|22252.28|22331.92|22251.92|22334.4|22254.4|22331.92|22251.92|10
1734986730000|2024-12-23 20:45:30|22333.91|22253.91|22329.98|22249.98|22334.21|22254.21|22329.37|22249.37|10
1734986740000|2024-12-23 20:45:40|22330.04|22250.04|22333.82|22253.82|22334.16|22254.16|22330.04|22250.04|10
1734986750000|2024-12-23 20:45:50|22334.49|22254.49|22333.88|22253.88|22335.92|22255.92|22333.88|22253.88|10
1734986760000|2024-12-23 20:46:00|22333.81|22253.81|22331.19|22251.19|22333.81|22253.81|22331.19|22251.19|10
1734986770000|2024-12-23 20:46:10|22331.64|22251.64|22324.87|22244.87|22332.52|22252.52|22324.87|22244.87|10
1734986780000|2024-12-23 20:46:20|22323.87|22243.87|22316.12|22236.12|22323.87|22243.87|22315.77|22235.77|10
1734986790000|2024-12-23 20:46:30|22316.56|22236.56|22322.3|22242.3|22322.36|22242.36|22316.56|22236.56|10
1734986800000|2024-12-23 20:46:40|22322.79|22242.79|22331.04|22251.04|22331.04|22251.04|22322.79|22242.79|10
1734986810000|2024-12-23 20:46:50|22331.26|22251.26|22332.44|22252.44|22333.81|22253.81|22331.26|22251.26|10
1734986820000|2024-12-23 20:47:00|22332.52|22252.52|22338|22258|22338|22258|22332.52|22252.52|10
1734986830000|2024-12-23 20:47:10|22337.66|22257.66|22349.18|22269.18|22349.18|22269.18|22337.66|22257.66|10
1734986840000|2024-12-23 20:47:20|22349.68|22269.68|22352.08|22272.08|22353.4|22273.4|22348.78|22268.78|10
1734986850000|2024-12-23 20:47:30|22352.27|22272.27|22345.44|22265.44|22352.32|22272.32|22345.29|22265.29|10
1734986860000|2024-12-23 20:47:40|22344.78|22264.78|22347.08|22267.08|22347.08|22267.08|22344.16|22264.16|10
1734986870000|2024-12-23 20:47:50|22348.23|22268.23|22352.82|22272.82|22352.89|22272.89|22348.23|22268.23|10
1734986880000|2024-12-23 20:48:00|22352.79|22272.79|22357.68|22277.68|22357.68|22277.68|22351.11|22271.11|10
1734986890000|2024-12-23 20:48:10|22358.23|22278.23|22358.84|22278.84|22359.63|22279.63|22356.99|22276.99|10
1734986900000|2024-12-23 20:48:20|22358.23|22278.23|22370.51|22290.51|22370.51|22290.51|22358.23|22278.23|10
1734986910000|2024-12-23 20:48:30|22371.26|22291.26|22372.8|22292.8|22373.35|22293.35|22371.25|22291.25|10
1734986920000|2024-12-23 20:48:40|22372.4|22292.4|22379.5|22299.5|22380.55|22300.55|22372.4|22292.4|10
1734986930000|2024-12-23 20:48:50|22379.17|22299.17|22376.52|22296.52|22379.17|22299.17|22375.97|22295.97|10
1734986940000|2024-12-23 20:49:00|22377.11|22297.11|22385.82|22305.82|22386.26|22306.26|22377.11|22297.11|10
1734986950000|2024-12-23 20:49:10|22384.72|22304.72|22380.43|22300.43|22384.72|22304.72|22380.3|22300.3|10
1734986960000|2024-12-23 20:49:20|22380.4|22300.4|22373.15|22293.15|22380.4|22300.4|22372.95|22292.95|10
1734986970000|2024-12-23 20:49:30|22372.75|22292.75|22371.51|22291.51|22372.75|22292.75|22371.2|22291.2|9
1734986980000|2024-12-23 20:49:40|22371.52|22291.52|22371.44|22291.44|22371.52|22291.52|22370.25|22290.25|10
1734986990000|2024-12-23 20:49:50|22371.34|22291.34|22370.77|22290.77|22373.61|22293.61|22370.76|22290.76|10
1734987000000|2024-12-23 20:50:00|22368.9|22288.9|22364.64|22284.64|22368.9|22288.9|22363.52|22283.52|10
1734987010000|2024-12-23 20:50:10|22365.45|22285.45|22362.47|22282.47|22365.45|22285.45|22362.47|22282.47|10
1734987020000|2024-12-23 20:50:20|22362.95|22282.95|22366.97|22286.97|22367.34|22287.34|22362.95|22282.95|10
1734987030000|2024-12-23 20:50:30|22366.57|22286.57|22368.84|22288.84|22368.91|22288.91|22365.92|22285.92|10
1734987040000|2024-12-23 20:50:40|22369.25|22289.25|22368.21|22288.21|22371.54|22291.54|22368.21|22288.21|10
1734987050000|2024-12-23 20:50:50|22368.39|22288.39|22370.64|22290.64|22370.64|22290.64|22368.39|22288.39|9
1734987060000|2024-12-23 20:51:00|22371.37|22291.37|22378.71|22298.71|22378.71|22298.71|22370.83|22290.83|10
1734987070000|2024-12-23 20:51:10|22380.03|22300.03|22383.48|22303.48|22383.48|22303.48|22379.84|22299.84|10
1734987080000|2024-12-23 20:51:20|22383.39|22303.39|22382.76|22302.76|22384.16|22304.16|22382.66|22302.66|10
1734987090000|2024-12-23 20:51:30|22382.73|22302.73|22379.03|22299.03|22382.73|22302.73|22379.03|22299.03|10
1734987100000|2024-12-23 20:51:40|22379.62|22299.62|22370.48|22290.48|22379.62|22299.62|22370.48|22290.48|10
1734987110000|2024-12-23 20:51:50|22369.7|22289.7|22376.08|22296.08|22376.08|22296.08|22369.7|22289.7|10
1734987120000|2024-12-23 20:52:00|22376.36|22296.36|22384.05|22304.05|22384.05|22304.05|22376.36|22296.36|10
1734987130000|2024-12-23 20:52:10|22384.18|22304.18|22388.38|22308.38|22388.75|22308.75|22384.18|22304.18|10
1734987140000|2024-12-23 20:52:20|22388.65|22308.65|22394.5|22314.5|22394.5|22314.5|22388.65|22308.65|10
1734987150000|2024-12-23 20:52:30|22394.34|22314.34|22393.98|22313.98|22395.39|22315.39|22393.69|22313.69|10
1734987160000|2024-12-23 20:52:40|22394.18|22314.18|22399.42|22319.42|22399.42|22319.42|22394.18|22314.18|10
1734987170000|2024-12-23 20:52:50|22399.08|22319.08|22401.51|22321.51|22401.51|22321.51|22398.24|22318.24|9
1734987180000|2024-12-23 20:53:00|22401.59|22321.59|22398.39|22318.39|22401.99|22321.99|22398.39|22318.39|10
1734987190000|2024-12-23 20:53:10|22397.67|22317.67|22397.19|22317.19|22397.77|22317.77|22396.8|22316.8|10
1734987200000|2024-12-23 20:53:20|22398.43|22318.43|22396.35|22316.35|22399.01|22319.01|22395.75|22315.75|10
1734987210000|2024-12-23 20:53:30|22397.02|22317.02|22403.43|22323.43|22403.43|22323.43|22397.02|22317.02|10
1734987220000|2024-12-23 20:53:40|22403.51|22323.51|22402.83|22322.83|22403.73|22323.73|22401.15|22321.15|10
1734987230000|2024-12-23 20:53:50|22403.61|22323.61|22406.01|22326.01|22406.01|22326.01|22403.61|22323.61|10
1734987240000|2024-12-23 20:54:00|22407.81|22327.81|22407.85|22327.85|22408.12|22328.12|22407.29|22327.29|9
1734987250000|2024-12-23 20:54:10|22407.91|22327.91|22408.81|22328.81|22409.86|22329.86|22407.91|22327.91|10
1734987260000|2024-12-23 20:54:20|22407.97|22327.97|22404.23|22324.23|22407.97|22327.97|22403.67|22323.67|10
1734987270000|2024-12-23 20:54:30|22405.31|22325.31|22410.74|22330.74|22410.74|22330.74|22405.31|22325.31|10
1734987280000|2024-12-23 20:54:40|22411.35|22331.35|22419.97|22339.97|22419.97|22339.97|22411.35|22331.35|10
1734987290000|2024-12-23 20:54:50|22420.38|22340.38|22422.92|22342.92|22423.08|22343.08|22420.11|22340.11|10
1734987300000|2024-12-23 20:55:00|22423.77|22343.77|22426.69|22346.69|22427.6|22347.6|22422.98|22342.98|10
1734987310000|2024-12-23 20:55:10|22426.22|22346.22|22424.09|22344.09|22426.22|22346.22|22423.94|22343.94|10
1734987320000|2024-12-23 20:55:20|22424.15|22344.15|22429.98|22349.98|22429.98|22349.98|22424.15|22344.15|10
1734987330000|2024-12-23 20:55:30|22429.96|22349.96|22433.25|22353.25|22433.66|22353.66|22429.96|22349.96|10
1734987340000|2024-12-23 20:55:40|22432.31|22352.31|22443.07|22363.07|22443.07|22363.07|22431.49|22351.49|10
1734987350000|2024-12-23 20:55:50|22443.24|22363.24|22441.54|22361.54|22443.76|22363.76|22441.47|22361.47|10
1734987360000|2024-12-23 20:56:00|22441.62|22361.62|22446.27|22366.27|22446.27|22366.27|22438.42|22358.42|10
1734987370000|2024-12-23 20:56:10|22444.94|22364.94|22453|22373|22453|22373|22444.94|22364.94|10
1734987380000|2024-12-23 20:56:20|22452.95|22372.95|22459.34|22379.34|22459.34|22379.34|22452.48|22372.48|10
1734987390000|2024-12-23 20:56:30|22459.14|22379.14|22459.36|22379.36|22459.95|22379.95|22458.45|22378.45|10
1734987400000|2024-12-23 20:56:40|22459.38|22379.38|22459.17|22379.17|22462.03|22382.03|22457.64|22377.64|10
1734987410000|2024-12-23 20:56:50|22459.08|22379.08|22461.9|22381.9|22461.9|22381.9|22458.67|22378.67|10
1734987420000|2024-12-23 20:57:00|22462.38|22382.38|22464.72|22384.72|22466.18|22386.18|22462.38|22382.38|10
1734987430000|2024-12-23 20:57:10|22465.34|22385.34|22466.15|22386.15|22466.15|22386.15|22463.88|22383.88|10
1734987440000|2024-12-23 20:57:20|22466.56|22386.56|22467.6|22387.6|22467.61|22387.61|22466.18|22386.18|10
1734987450000|2024-12-23 20:57:30|22467.83|22387.83|22472.37|22392.37|22474.34|22394.34|22467.83|22387.83|10
1734987460000|2024-12-23 20:57:40|22472.18|22392.18|22467.62|22387.62|22472.31|22392.31|22467.62|22387.62|10
1734987470000|2024-12-23 20:57:50|22466.94|22386.94|22466.36|22386.36|22467.23|22387.23|22465.53|22385.53|10
1734987480000|2024-12-23 20:58:00|22466.39|22386.39|22466.74|22386.74|22467.18|22387.18|22464.46|22384.46|10
1734987490000|2024-12-23 20:58:10|22467.04|22387.04|22467.59|22387.59|22468.36|22388.36|22467.04|22387.04|10
1734987500000|2024-12-23 20:58:20|22468.06|22388.06|22472.69|22392.69|22472.85|22392.85|22468.06|22388.06|10
1734987510000|2024-12-23 20:58:30|22473.09|22393.09|22481.25|22401.25|22481.25|22401.25|22473.09|22393.09|10
1734987520000|2024-12-23 20:58:40|22481.3|22401.3|22485.48|22405.48|22485.65|22405.65|22481.3|22401.3|10
1734987530000|2024-12-23 20:58:50|22484.56|22404.56|22485.53|22405.53|22486.88|22406.88|22484.2|22404.2|9
1734987540000|2024-12-23 20:59:00|22486.11|22406.11|22496.06|22416.06|22496.06|22416.06|22486.11|22406.11|10
1734987550000|2024-12-23 20:59:10|22498.23|22418.23|22502.22|22422.22|22502.22|22422.22|22496.59|22416.59|10
1734987560000|2024-12-23 20:59:20|22503.6|22423.6|22519.45|22439.45|22519.45|22439.45|22503.6|22423.6|10
1734987570000|2024-12-23 20:59:30|22519.31|22439.31|22529.54|22449.54|22530.54|22450.54|22519.31|22439.31|10
1734987580000|2024-12-23 20:59:40|22528.33|22448.33|22518.75|22438.75|22528.33|22448.33|22518.68|22438.68|10
1734987590000|2024-12-23 20:59:50|22518.4|22438.4|22487.98|22407.98|22518.4|22438.4|22487.98|22407.98|10
1734987600000|2024-12-23 21:00:00|22484.11|22404.11|22484.66|22404.66|22485.42|22405.42|22484.07|22404.07|10
1734987610000|2024-12-23 21:00:10|22485.35|22405.35|22502.13|22422.13|22502.13|22422.13|22485.35|22405.35|10
1734987620000|2024-12-23 21:00:20|22502.63|22422.63|22519.51|22439.51|22519.51|22439.51|22502.32|22422.32|10
1734987630000|2024-12-23 21:00:30|22521.04|22441.04|22521.13|22441.13|22523.32|22443.32|22518.97|22438.97|10
1734987640000|2024-12-23 21:00:40|22522.41|22442.41|22528.18|22448.18|22528.55|22448.55|22522.41|22442.41|10
1734987650000|2024-12-23 21:00:50|22528.36|22448.36|22539.42|22459.42|22539.42|22459.42|22528.36|22448.36|10
1734987660000|2024-12-23 21:01:00|22540.49|22460.49|22541.25|22461.25|22544|22464|22540.49|22460.49|10
1734987670000|2024-12-23 21:01:10|22541.74|22461.74|22549.69|22469.69|22549.69|22469.69|22541.65|22461.65|10
1734987680000|2024-12-23 21:01:20|22551.49|22471.49|22550.8|22470.8|22554.48|22474.48|22550.8|22470.8|10
1734987690000|2024-12-23 21:01:30|22549.49|22469.49|22557|22477|22557.54|22477.54|22549.43|22469.43|10
1734987700000|2024-12-23 21:01:40|22557.33|22477.33|22559.24|22479.24|22560.02|22480.02|22557.33|22477.33|9
1734987710000|2024-12-23 21:01:50|22559.34|22479.34|22561.93|22481.93|22561.93|22481.93|22558.32|22478.32|10
1734987720000|2024-12-23 21:02:00|22561.82|22481.82|22565.38|22485.38|22565.38|22485.38|22561.06|22481.06|10
1734987730000|2024-12-23 21:02:10|22565.82|22485.82|22569.56|22489.56|22569.9|22489.9|22565.82|22485.82|9
1734987740000|2024-12-23 21:02:20|22569.28|22489.28|22587.08|22507.08|22587.08|22507.08|22569.28|22489.28|10
1734987750000|2024-12-23 21:02:30|22589.24|22509.24|22593.78|22513.78|22597.19|22517.19|22589.24|22509.24|10
1734987760000|2024-12-23 21:02:40|22592.45|22512.45|22581.55|22501.55|22592.45|22512.45|22581.36|22501.36|10
1734987770000|2024-12-23 21:02:50|22581.72|22501.72|22576.74|22496.74|22582.05|22502.05|22576.74|22496.74|10
1734987780000|2024-12-23 21:03:00|22575.28|22495.28|22561.5|22481.5|22575.28|22495.28|22561.22|22481.22|10
1734987790000|2024-12-23 21:03:10|22561.91|22481.91|22564.37|22484.37|22564.37|22484.37|22560.33|22480.33|10
1734987800000|2024-12-23 21:03:20|22563.42|22483.42|22576.93|22496.93|22576.93|22496.93|22563.42|22483.42|10
1734987810000|2024-12-23 21:03:30|22577.94|22497.94|22585.44|22505.44|22585.61|22505.61|22577.94|22497.94|10
1734987820000|2024-12-23 21:03:40|22585.18|22505.18|22593.2|22513.2|22593.2|22513.2|22585.03|22505.03|10
1734987830000|2024-12-23 21:03:50|22592.95|22512.95|22592.19|22512.19|22593.3|22513.3|22591.15|22511.15|10
1734987840000|2024-12-23 21:04:00|22592.03|22512.03|22592.1|22512.1|22594.17|22514.17|22590.79|22510.79|10
1734987850000|2024-12-23 21:04:10|22591.55|22511.55|22599.27|22519.27|22600.56|22520.56|22591.55|22511.55|10
1734987860000|2024-12-23 21:04:20|22599.71|22519.71|22608.91|22528.91|22610.14|22530.14|22599.71|22519.71|10
1734987870000|2024-12-23 21:04:30|22609.25|22529.25|22609.52|22529.52|22609.92|22529.92|22604.78|22524.78|10
1734987880000|2024-12-23 21:04:40|22609.8|22529.8|22620.7|22540.7|22620.7|22540.7|22609.71|22529.71|10
1734987890000|2024-12-23 21:04:50|22621.7|22541.7|22620.9|22540.9|22622.95|22542.95|22620.66|22540.66|10
1734987900000|2024-12-23 21:05:00|22620.53|22540.53|22628.63|22548.63|22628.63|22548.63|22620.53|22540.53|10
1734987910000|2024-12-23 21:05:10|22630.84|22550.84|22627.72|22547.72|22634.03|22554.03|22627.72|22547.72|10
1734987920000|2024-12-23 21:05:20|22625.48|22545.48|22622.8|22542.8|22625.48|22545.48|22622.8|22542.8|10
1734987930000|2024-12-23 21:05:30|22622.05|22542.05|22623.22|22543.22|22623.22|22543.22|22620.32|22540.32|10
1734987940000|2024-12-23 21:05:40|22622.08|22542.08|22616.41|22536.41|22622.08|22542.08|22614.12|22534.12|10
1734987950000|2024-12-23 21:05:50|22615.7|22535.7|22619.22|22539.22|22620.35|22540.35|22615.08|22535.08|10
1734987960000|2024-12-23 21:06:00|22619.13|22539.13|22634.14|22554.14|22634.14|22554.14|22618.81|22538.81|10
1734987970000|2024-12-23 21:06:10|22635.43|22555.43|22642.53|22562.53|22642.53|22562.53|22635.43|22555.43|10
1734987980000|2024-12-23 21:06:20|22644.8|22564.8|22644.48|22564.48|22646.08|22566.08|22644.3|22564.3|10
1734987990000|2024-12-23 21:06:30|22644.92|22564.92|22646.39|22566.39|22648.67|22568.67|22644.92|22564.92|10
1734988000000|2024-12-23 21:06:40|22646.68|22566.68|22650.1|22570.1|22650.73|22570.73|22646.68|22566.68|10
1734988010000|2024-12-23 21:06:50|22650.41|22570.41|22646.82|22566.82|22650.41|22570.41|22646.82|22566.82|10
1734988020000|2024-12-23 21:07:00|22644.76|22564.76|22643.07|22563.07|22645.76|22565.76|22640.6|22560.6|10
1734988030000|2024-12-23 21:07:10|22643.32|22563.32|22638.06|22558.06|22643.47|22563.47|22637.32|22557.32|9
1734988040000|2024-12-23 21:07:20|22642.19|22562.19|22630.51|22550.51|22642.19|22562.19|22630.51|22550.51|10
1734988050000|2024-12-23 21:07:30|22631.43|22551.43|22636.91|22556.91|22636.94|22556.94|22631.43|22551.43|10
1734988060000|2024-12-23 21:07:40|22638.24|22558.24|22638.19|22558.19|22639|22559|22638.19|22558.19|10
1734988070000|2024-12-23 21:07:50|22638.28|22558.28|22643.48|22563.48|22643.48|22563.48|22638.28|22558.28|10
1734988080000|2024-12-23 21:08:00|22642.86|22562.86|22646.43|22566.43|22648.18|22568.18|22642.41|22562.41|10
1734988090000|2024-12-23 21:08:10|22645.19|22565.19|22644.17|22564.17|22645.28|22565.28|22642.78|22562.78|10
1734988100000|2024-12-23 21:08:20|22645.1|22565.1|22654.04|22574.04|22654.04|22574.04|22645.1|22565.1|10
1734988110000|2024-12-23 21:08:30|22654.92|22574.92|22656.89|22576.89|22658.28|22578.28|22653.92|22573.92|10
1734988120000|2024-12-23 21:08:40|22657.41|22577.41|22657.78|22577.78|22658.68|22578.68|22657.41|22577.41|10
1734988130000|2024-12-23 21:08:50|22657.56|22577.56|22656.11|22576.11|22657.56|22577.56|22654.5|22574.5|10
1734988140000|2024-12-23 21:09:00|22656.14|22576.14|22659.59|22579.59|22660.57|22580.57|22656.14|22576.14|10
1734988150000|2024-12-23 21:09:10|22660.04|22580.04|22660.5|22580.5|22660.5|22580.5|22657.71|22577.71|10
1734988160000|2024-12-23 21:09:20|22661.31|22581.31|22658.72|22578.72|22662.03|22582.03|22655.45|22575.45|10
1734988170000|2024-12-23 21:09:30|22658.26|22578.26|22659.43|22579.43|22659.51|22579.51|22656.95|22576.95|10
1734988180000|2024-12-23 21:09:40|22659.69|22579.69|22659|22579|22661.31|22581.31|22659|22579|10
1734988190000|2024-12-23 21:09:50|22659.41|22579.41|22663.92|22583.92|22663.92|22583.92|22659.09|22579.09|10
1734988200000|2024-12-23 21:10:00|22663.98|22583.98|22661.95|22581.95|22664.69|22584.69|22661.95|22581.95|10
1734988210000|2024-12-23 21:10:10|22662.42|22582.42|22661.25|22581.25|22666.18|22586.18|22661.25|22581.25|10
1734988220000|2024-12-23 21:10:20|22661.34|22581.34|22654.57|22574.57|22661.74|22581.74|22654.57|22574.57|10
1734988230000|2024-12-23 21:10:30|22654.31|22574.31|22652.65|22572.65|22654.85|22574.85|22652.65|22572.65|10
1734988240000|2024-12-23 21:10:40|22653.33|22573.33|22650.6|22570.6|22653.8|22573.8|22650.16|22570.16|10
1734988250000|2024-12-23 21:10:50|22650.39|22570.39|22656.01|22576.01|22656.01|22576.01|22650.39|22570.39|10
1734988260000|2024-12-23 21:11:00|22658.37|22578.37|22658.95|22578.95|22660.22|22580.22|22657.78|22577.78|10
1734988270000|2024-12-23 21:11:10|22657.66|22577.66|22662.91|22582.91|22662.91|22582.91|22657|22577|10
1734988280000|2024-12-23 21:11:20|22663.64|22583.64|22664.75|22584.75|22665.99|22585.99|22662.76|22582.76|10
1734988290000|2024-12-23 21:11:30|22665.97|22585.97|22662.13|22582.13|22667.79|22587.79|22660.26|22580.26|10
1734988300000|2024-12-23 21:11:40|22662.72|22582.72|22649.93|22569.93|22662.72|22582.72|22649.93|22569.93|9
1734988310000|2024-12-23 21:11:50|22649.73|22569.73|22653.6|22573.6|22654.18|22574.18|22649.11|22569.11|10
1734988320000|2024-12-23 21:12:00|22652.74|22572.74|22661.84|22581.84|22663.61|22583.61|22652.74|22572.74|10
1734988330000|2024-12-23 21:12:10|22663.71|22583.71|22662.98|22582.98|22664.19|22584.19|22660.92|22580.92|10
1734988340000|2024-12-23 21:12:20|22663.91|22583.91|22672.26|22592.26|22672.26|22592.26|22663.91|22583.91|10
1734988350000|2024-12-23 21:12:30|22673.38|22593.38|22674.19|22594.19|22674.58|22594.58|22672.16|22592.16|10
1734988360000|2024-12-23 21:12:40|22675.41|22595.41|22683.58|22603.58|22683.58|22603.58|22675.41|22595.41|10
1734988370000|2024-12-23 21:12:50|22686.46|22606.46|22687.92|22607.92|22688.01|22608.01|22686.46|22606.46|10
1734988380000|2024-12-23 21:13:00|22688.33|22608.33|22688.27|22608.27|22688.63|22608.63|22685.37|22605.37|10
1734988390000|2024-12-23 21:13:10|22689.79|22609.79|22690.31|22610.31|22691.14|22611.14|22689|22609|10
1734988400000|2024-12-23 21:13:20|22689.79|22609.79|22686.22|22606.22|22689.82|22609.82|22684.84|22604.84|10
1734988410000|2024-12-23 21:13:30|22686.21|22606.21|22683.78|22603.78|22686.77|22606.77|22683.19|22603.19|10
1734988420000|2024-12-23 21:13:40|22682.49|22602.49|22677.9|22597.9|22682.49|22602.49|22677.84|22597.84|10
1734988430000|2024-12-23 21:13:50|22677.74|22597.74|22684.16|22604.16|22684.16|22604.16|22677.66|22597.66|10
1734988440000|2024-12-23 21:14:00|22683.6|22603.6|22680.19|22600.19|22684.03|22604.03|22678.58|22598.58|10
1734988450000|2024-12-23 21:14:10|22680.35|22600.35|22682.37|22602.37|22682.37|22602.37|22678.39|22598.39|10
1734988460000|2024-12-23 21:14:20|22683.88|22603.88|22688.61|22608.61|22688.85|22608.85|22683.88|22603.88|10
1734988470000|2024-12-23 21:14:30|22689.66|22609.66|22690.77|22610.77|22691.47|22611.47|22689.43|22609.43|10
1734988480000|2024-12-23 21:14:40|22691.54|22611.54|22679.98|22599.98|22691.54|22611.54|22679.98|22599.98|10
1734988490000|2024-12-23 21:14:50|22680.75|22600.75|22682.02|22602.02|22682.14|22602.14|22680.66|22600.66|10
1734988500000|2024-12-23 21:15:00|22681.84|22601.84|22686.82|22606.82|22686.82|22606.82|22681.84|22601.84|10
1734988510000|2024-12-23 21:15:10|22686.49|22606.49|22694.62|22614.62|22694.62|22614.62|22686.37|22606.37|10
1734988520000|2024-12-23 21:15:20|22695.2|22615.2|22698.82|22618.82|22699.19|22619.19|22695.1|22615.1|10
1734988530000|2024-12-23 21:15:30|22699.27|22619.27|22708.59|22628.59|22708.64|22628.64|22699.27|22619.27|10
1734988540000|2024-12-23 21:15:40|22708.68|22628.68|22715.66|22635.66|22716|22636|22708.6|22628.6|10
1734988550000|2024-12-23 21:15:50|22715.56|22635.56|22722.48|22642.48|22722.48|22642.48|22714.3|22634.3|10
1734988560000|2024-12-23 21:16:00|22721.81|22641.81|22717.44|22637.44|22721.92|22641.92|22715.09|22635.09|10
1734988570000|2024-12-23 21:16:10|22717.24|22637.24|22728.48|22648.48|22728.48|22648.48|22717.24|22637.24|10
1734988580000|2024-12-23 21:16:20|22730.05|22650.05|22726.9|22646.9|22732.82|22652.82|22726.9|22646.9|10
1734988590000|2024-12-23 21:16:30|22726.21|22646.21|22731.89|22651.89|22732.56|22652.56|22726.21|22646.21|10
1734988600000|2024-12-23 21:16:40|22732.64|22652.64|22730.9|22650.9|22735.14|22655.14|22730.9|22650.9|10
1734988610000|2024-12-23 21:16:50|22730.71|22650.71|22729.18|22649.18|22733.64|22653.64|22729.18|22649.18|10
1734988620000|2024-12-23 21:17:00|22729.03|22649.03|22733.86|22653.86|22733.86|22653.86|22729.03|22649.03|10
1734988630000|2024-12-23 21:17:10|22733.57|22653.57|22736.92|22656.92|22736.92|22656.92|22732.16|22652.16|9
1734988640000|2024-12-23 21:17:20|22737.39|22657.39|22729.79|22649.79|22737.39|22657.39|22729.79|22649.79|10
1734988650000|2024-12-23 21:17:30|22730.62|22650.62|22729.74|22649.74|22732.12|22652.12|22729.74|22649.74|10
1734988660000|2024-12-23 21:17:40|22729.57|22649.57|22710.38|22630.38|22729.57|22649.57|22710.38|22630.38|10
1734988670000|2024-12-23 21:17:50|22710.12|22630.12|22693.26|22613.26|22710.12|22630.12|22693.26|22613.26|10
1734988680000|2024-12-23 21:18:00|22692.12|22612.12|22677.36|22597.36|22692.12|22612.12|22677.36|22597.36|10
1734988690000|2024-12-23 21:18:10|22676.55|22596.55|22671.62|22591.62|22676.55|22596.55|22668.94|22588.94|10
1734988700000|2024-12-23 21:18:20|22670.11|22590.11|22668.33|22588.33|22671.29|22591.29|22668.33|22588.33|10
1734988710000|2024-12-23 21:18:30|22667.96|22587.96|22666.46|22586.46|22668.31|22588.31|22665.17|22585.17|10
1734988720000|2024-12-23 21:18:40|22667.59|22587.59|22673.98|22593.98|22673.98|22593.98|22665.44|22585.44|10
1734988730000|2024-12-23 21:18:50|22676.73|22596.73|22688.52|22608.52|22688.52|22608.52|22676.73|22596.73|10
1734988740000|2024-12-23 21:19:00|22688.27|22608.27|22700.23|22620.23|22700.23|22620.23|22688.27|22608.27|10
1734988750000|2024-12-23 21:19:10|22699.58|22619.58|22701.12|22621.12|22701.12|22621.12|22698.6|22618.6|10
1734988760000|2024-12-23 21:19:20|22700.2|22620.2|22705.09|22625.09|22705.09|22625.09|22699.64|22619.64|9
1734988770000|2024-12-23 21:19:30|22704.96|22624.96|22710.26|22630.26|22710.26|22630.26|22704.58|22624.58|10
1734988780000|2024-12-23 21:19:40|22709.33|22629.33|22709.11|22629.11|22714.54|22634.54|22709.11|22629.11|10
1734988790000|2024-12-23 21:19:50|22711.54|22631.54|22708.44|22628.44|22711.96|22631.96|22708.44|22628.44|10
1734988800000|2024-12-23 21:20:00|22707.69|22627.69|22710.99|22630.99|22710.99|22630.99|22705.58|22625.58|10
1734988810000|2024-12-23 21:20:10|22711.05|22631.05|22713.35|22633.35|22713.35|22633.35|22710.3|22630.3|10
1734988820000|2024-12-23 21:20:20|22713.55|22633.55|22709.24|22629.24|22713.55|22633.55|22709.24|22629.24|10
1734988830000|2024-12-23 21:20:30|22707.97|22627.97|22702.75|22622.75|22708.4|22628.4|22702.75|22622.75|10
1734988840000|2024-12-23 21:20:40|22700.98|22620.98|22693.59|22613.59|22700.98|22620.98|22693.18|22613.18|10
1734988850000|2024-12-23 21:20:50|22694.04|22614.04|22699.25|22619.25|22699.51|22619.51|22693.4|22613.4|10
1734988860000|2024-12-23 21:21:00|22702.33|22622.33|22711.35|22631.35|22711.35|22631.35|22702.33|22622.33|10
1734988870000|2024-12-23 21:21:10|22711.55|22631.55|22715.47|22635.47|22715.47|22635.47|22711.55|22631.55|10
1734988880000|2024-12-23 21:21:20|22715.61|22635.61|22728.63|22648.63|22728.63|22648.63|22715.61|22635.61|10
1734988890000|2024-12-23 21:21:30|22730.64|22650.64|22740.51|22660.51|22742.29|22662.29|22730.64|22650.64|10
1734988900000|2024-12-23 21:21:40|22740.38|22660.38|22743.54|22663.54|22743.54|22663.54|22740.38|22660.38|10
1734988910000|2024-12-23 21:21:50|22745.49|22665.49|22741.31|22661.31|22746.3|22666.3|22741.31|22661.31|10
1734988920000|2024-12-23 21:22:00|22742.06|22662.06|22744.84|22664.84|22745.23|22665.23|22742.06|22662.06|10
1734988930000|2024-12-23 21:22:10|22744.79|22664.79|22743.03|22663.03|22745.34|22665.34|22743.03|22663.03|10
1734988940000|2024-12-23 21:22:20|22745.07|22665.07|22745.22|22665.22|22746.96|22666.96|22745.07|22665.07|10
1734988950000|2024-12-23 21:22:30|22744.58|22664.58|22742.34|22662.34|22744.67|22664.67|22742.11|22662.11|10
1734988960000|2024-12-23 21:22:40|22742.17|22662.17|22747.16|22667.16|22747.21|22667.21|22742.17|22662.17|10
1734988970000|2024-12-23 21:22:50|22747.05|22667.05|22749.5|22669.5|22752.79|22672.79|22746.11|22666.11|10
1734988980000|2024-12-23 21:23:00|22747.15|22667.15|22742.01|22662.01|22747.15|22667.15|22742.01|22662.01|10
1734988990000|2024-12-23 21:23:10|22742.16|22662.16|22736.3|22656.3|22742.16|22662.16|22735.92|22655.92|10
1734989000000|2024-12-23 21:23:20|22737.36|22657.36|22729.34|22649.34|22737.36|22657.36|22729.34|22649.34|10
1734989010000|2024-12-23 21:23:30|22728.82|22648.82|22717.69|22637.69|22728.82|22648.82|22717.69|22637.69|10
1734989020000|2024-12-23 21:23:40|22716.87|22636.87|22716.95|22636.95|22717.12|22637.12|22715.32|22635.32|10
1734989030000|2024-12-23 21:23:50|22718.31|22638.31|22719.47|22639.47|22719.47|22639.47|22716.69|22636.69|10
1734989040000|2024-12-23 21:24:00|22720.32|22640.32|22720.02|22640.02|22722.03|22642.03|22720.02|22640.02|10
1734989050000|2024-12-23 21:24:10|22719.02|22639.02|22716.69|22636.69|22719.02|22639.02|22714.38|22634.38|10
1734989060000|2024-12-23 21:24:20|22716.29|22636.29|22720.12|22640.12|22720.12|22640.12|22715.84|22635.84|10
1734989070000|2024-12-23 21:24:30|22720.93|22640.93|22727.49|22647.49|22727.49|22647.49|22720.93|22640.93|10
1734989080000|2024-12-23 21:24:40|22727.07|22647.07|22726.57|22646.57|22727.84|22647.84|22725.34|22645.34|10
1734989090000|2024-12-23 21:24:50|22726.28|22646.28|22725.96|22645.96|22726.28|22646.28|22725.2|22645.2|9
1734989100000|2024-12-23 21:25:00|22726.03|22646.03|22725.92|22645.92|22729.58|22649.58|22725.92|22645.92|10
1734989110000|2024-12-23 21:25:10|22725.61|22645.61|22725.57|22645.57|22726.18|22646.18|22722.86|22642.86|10
1734989120000|2024-12-23 21:25:20|22724.75|22644.75|22723.35|22643.35|22727.24|22647.24|22723.35|22643.35|10
1734989130000|2024-12-23 21:25:30|22722.88|22642.88|22712.97|22632.97|22722.88|22642.88|22712.44|22632.44|10
1734989140000|2024-12-23 21:25:40|22711.78|22631.78|22717.76|22637.76|22717.76|22637.76|22710.48|22630.48|10
1734989150000|2024-12-23 21:25:50|22718.35|22638.35|22734.96|22654.96|22734.96|22654.96|22718.35|22638.35|10
1734989160000|2024-12-23 21:26:00|22737.75|22657.75|22733.21|22653.21|22737.94|22657.94|22733.21|22653.21|10
1734989170000|2024-12-23 21:26:10|22732.97|22652.97|22735.52|22655.52|22735.52|22655.52|22731.71|22651.71|10
1734989180000|2024-12-23 21:26:20|22736.33|22656.33|22738.82|22658.82|22738.82|22658.82|22735.35|22655.35|10
1734989190000|2024-12-23 21:26:30|22739.07|22659.07|22742.74|22662.74|22743.2|22663.2|22739.07|22659.07|10
1734989200000|2024-12-23 21:26:40|22743.01|22663.01|22740.42|22660.42|22743.01|22663.01|22739.71|22659.71|10
1734989210000|2024-12-23 21:26:50|22740.04|22660.04|22741.63|22661.63|22741.63|22661.63|22739.87|22659.87|10
1734989220000|2024-12-23 21:27:00|22741.82|22661.82|22744.78|22664.78|22745.79|22665.79|22741.82|22661.82|10
1734989230000|2024-12-23 21:27:10|22744.54|22664.54|22744.11|22664.11|22744.54|22664.54|22743.65|22663.65|10
1734989240000|2024-12-23 21:27:20|22743.46|22663.46|22745|22665|22746.59|22666.59|22743.34|22663.34|10
1734989250000|2024-12-23 21:27:30|22744.72|22664.72|22747.77|22667.77|22747.77|22667.77|22744.72|22664.72|9
1734989260000|2024-12-23 21:27:40|22747.84|22667.84|22745.02|22665.02|22747.84|22667.84|22744.39|22664.39|10
1734989270000|2024-12-23 21:27:50|22745.89|22665.89|22747.87|22667.87|22747.87|22667.87|22745.76|22665.76|10
1734989280000|2024-12-23 21:28:00|22748.46|22668.46|22743.93|22663.93|22748.51|22668.51|22743.93|22663.93|9
1734989290000|2024-12-23 21:28:10|22742.89|22662.89|22749.49|22669.49|22749.49|22669.49|22741.34|22661.34|10
1734989300000|2024-12-23 21:28:20|22750.69|22670.69|22750.79|22670.79|22751.69|22671.69|22750.11|22670.11|10
1734989310000|2024-12-23 21:28:30|22750.39|22670.39|22749.04|22669.04|22750.39|22670.39|22748.63|22668.63|10
1734989320000|2024-12-23 21:28:40|22749.43|22669.43|22738.86|22658.86|22749.53|22669.53|22738.86|22658.86|10
1734989330000|2024-12-23 21:28:50|22738.31|22658.31|22733.46|22653.46|22738.31|22658.31|22732.89|22652.89|10
1734989340000|2024-12-23 21:29:00|22733.75|22653.75|22727.21|22647.21|22734.97|22654.97|22727.21|22647.21|10
1734989350000|2024-12-23 21:29:10|22726.22|22646.22|22719.29|22639.29|22726.22|22646.22|22716.98|22636.98|10
1734989360000|2024-12-23 21:29:20|22719.68|22639.68|22719.16|22639.16|22722.62|22642.62|22719.11|22639.11|10
1734989370000|2024-12-23 21:29:30|22719|22639|22722.17|22642.17|22722.63|22642.63|22718.47|22638.47|10
1734989380000|2024-12-23 21:29:40|22722.76|22642.76|22724.08|22644.08|22724.08|22644.08|22722.74|22642.74|9
1734989390000|2024-12-23 21:29:50|22724.03|22644.03|22718.27|22638.27|22724.09|22644.09|22717.18|22637.18|10
1734989400000|2024-12-23 21:30:00|22716.79|22636.79|22715.91|22635.91|22716.79|22636.79|22715.06|22635.06|10
1734989410000|2024-12-23 21:30:10|22714.42|22634.42|22713.51|22633.51|22714.42|22634.42|22711.06|22631.06|10
1734989420000|2024-12-23 21:30:20|22712.83|22632.83|22711.87|22631.87|22713.64|22633.64|22711.58|22631.58|10
1734989430000|2024-12-23 21:30:30|22712.96|22632.96|22713.13|22633.13|22714.25|22634.25|22712.51|22632.51|10
1734989440000|2024-12-23 21:30:40|22712.38|22632.38|22712.24|22632.24|22713.83|22633.83|22711.99|22631.99|10
1734989450000|2024-12-23 21:30:50|22713.65|22633.65|22710.64|22630.64|22714.84|22634.84|22710.64|22630.64|10
1734989460000|2024-12-23 21:31:00|22711.01|22631.01|22689.86|22609.86|22711.01|22631.01|22689.86|22609.86|10
1734989470000|2024-12-23 21:31:10|22690.11|22610.11|22693.82|22613.82|22693.93|22613.93|22689.52|22609.52|10
1734989480000|2024-12-23 21:31:20|22694.03|22614.03|22701.42|22621.42|22701.42|22621.42|22694.03|22614.03|10
1734989490000|2024-12-23 21:31:30|22702.61|22622.61|22705.51|22625.51|22705.57|22625.57|22702.61|22622.61|10
1734989500000|2024-12-23 21:31:40|22706.61|22626.61|22722.49|22642.49|22722.49|22642.49|22706.61|22626.61|10
1734989510000|2024-12-23 21:31:50|22721.62|22641.62|22720.92|22640.92|22721.62|22641.62|22720.34|22640.34|10
1734989520000|2024-12-23 21:32:00|22723.65|22643.65|22721.24|22641.24|22726.27|22646.27|22721.24|22641.24|10
1734989530000|2024-12-23 21:32:10|22721.54|22641.54|22720.32|22640.32|22723.75|22643.75|22720.02|22640.02|10
1734989540000|2024-12-23 21:32:20|22718.6|22638.6|22718.91|22638.91|22720.06|22640.06|22717.79|22637.79|10
1734989550000|2024-12-23 21:32:30|22718.66|22638.66|22722.47|22642.47|22722.71|22642.71|22717.48|22637.48|10
1734989560000|2024-12-23 21:32:40|22721.19|22641.19|22710.27|22630.27|22721.19|22641.19|22710.27|22630.27|10
1734989570000|2024-12-23 21:32:50|22710.13|22630.13|22709.63|22629.63|22710.13|22630.13|22708.63|22628.63|10
1734989580000|2024-12-23 21:33:00|22710.13|22630.13|22702.58|22622.58|22710.71|22630.71|22701.32|22621.32|10
1734989590000|2024-12-23 21:33:10|22702.02|22622.02|22688.58|22608.58|22702.02|22622.02|22688.58|22608.58|9
1734989600000|2024-12-23 21:33:20|22680.67|22600.67|22681.43|22601.43|22682.29|22602.29|22679.6|22599.6|10
1734989610000|2024-12-23 21:33:30|22681.09|22601.09|22673.23|22593.23|22681.26|22601.26|22673.23|22593.23|10
1734989620000|2024-12-23 21:33:40|22672.88|22592.88|22663.43|22583.43|22672.88|22592.88|22663.43|22583.43|10
1734989630000|2024-12-23 21:33:50|22661.38|22581.38|22655.21|22575.21|22661.38|22581.38|22655.19|22575.19|10
1734989640000|2024-12-23 21:34:00|22653.3|22573.3|22642.05|22562.05|22653.3|22573.3|22641.01|22561.01|10
1734989650000|2024-12-23 21:34:10|22643.07|22563.07|22639.38|22559.38|22644.8|22564.8|22639.38|22559.38|8
1734989660000|2024-12-23 21:34:20|22639.47|22559.47|22642.84|22562.84|22642.84|22562.84|22639.47|22559.47|10
1734989670000|2024-12-23 21:34:30|22642.74|22562.74|22642.74|22562.74|22642.97|22562.97|22642.05|22562.05|10
1734989680000|2024-12-23 21:34:40|22642.65|22562.65|22645.24|22565.24|22645.3|22565.3|22641.81|22561.81|10
1734989690000|2024-12-23 21:34:50|22645.54|22565.54|22644.57|22564.57|22645.54|22565.54|22642.61|22562.61|10
1734989700000|2024-12-23 21:35:00|22645.46|22565.46|22650.98|22570.98|22650.98|22570.98|22644.09|22564.09|9
1734989710000|2024-12-23 21:35:10|22652.1|22572.1|22655.59|22575.59|22655.59|22575.59|22652.1|22572.1|10
1734989720000|2024-12-23 21:35:20|22655.64|22575.64|22664.61|22584.61|22664.61|22584.61|22654.67|22574.67|10
1734989730000|2024-12-23 21:35:30|22665.24|22585.24|22671.16|22591.16|22671.16|22591.16|22665.24|22585.24|10
1734989740000|2024-12-23 21:35:40|22671.78|22591.78|22673.7|22593.7|22676.2|22596.2|22671.72|22591.72|10
1734989750000|2024-12-23 21:35:50|22675.63|22595.63|22680.99|22600.99|22681.93|22601.93|22674.25|22594.25|10
1734989760000|2024-12-23 21:36:00|22681.06|22601.06|22685.99|22605.99|22686.39|22606.39|22681.06|22601.06|10
1734989770000|2024-12-23 21:36:10|22685.67|22605.67|22676.88|22596.88|22685.67|22605.67|22676.88|22596.88|10
1734989780000|2024-12-23 21:36:20|22675.51|22595.51|22670.94|22590.94|22675.51|22595.51|22669.43|22589.43|10
1734989790000|2024-12-23 21:36:30|22670.5|22590.5|22668.9|22588.9|22670.7|22590.7|22668.9|22588.9|10
1734989800000|2024-12-23 21:36:40|22663.08|22583.08|22656.12|22576.12|22663.57|22583.57|22656.12|22576.12|10
1734989810000|2024-12-23 21:36:50|22655.05|22575.05|22637.18|22557.18|22655.05|22575.05|22637.18|22557.18|10
1734989820000|2024-12-23 21:37:00|22636.82|22556.82|22642.77|22562.77|22644.51|22564.51|22636.82|22556.82|10
1734989830000|2024-12-23 21:37:10|22641.27|22561.27|22642.77|22562.77|22643.87|22563.87|22641.27|22561.27|10
1734989840000|2024-12-23 21:37:20|22642.85|22562.85|22639.19|22559.19|22642.85|22562.85|22638.77|22558.77|10
1734989850000|2024-12-23 21:37:30|22638.3|22558.3|22633.08|22553.08|22638.51|22558.51|22632.36|22552.36|10
1734989860000|2024-12-23 21:37:40|22632.34|22552.34|22633.81|22553.81|22635.18|22555.18|22632.34|22552.34|10
1734989870000|2024-12-23 21:37:50|22631.98|22551.98|22628.15|22548.15|22631.98|22551.98|22628.07|22548.07|10
1734989880000|2024-12-23 21:38:00|22627.4|22547.4|22627.73|22547.73|22627.73|22547.73|22626.92|22546.92|10
1734989890000|2024-12-23 21:38:10|22627.69|22547.69|22628.03|22548.03|22628.12|22548.12|22626.99|22546.99|10
1734989900000|2024-12-23 21:38:20|22628.41|22548.41|22635.27|22555.27|22635.27|22555.27|22628.33|22548.33|10
1734989910000|2024-12-23 21:38:30|22636.7|22556.7|22641.58|22561.58|22642.78|22562.78|22636.7|22556.7|10
1734989920000|2024-12-23 21:38:40|22643.43|22563.43|22646.25|22566.25|22647.27|22567.27|22643.43|22563.43|10
1734989930000|2024-12-23 21:38:50|22646.77|22566.77|22646.84|22566.84|22646.84|22566.84|22644.96|22564.96|10
1734989940000|2024-12-23 21:39:00|22647.16|22567.16|22654.51|22574.51|22654.51|22574.51|22646.36|22566.36|10
1734989950000|2024-12-23 21:39:10|22654.83|22574.83|22658.12|22578.12|22658.12|22578.12|22654.83|22574.83|10
1734989960000|2024-12-23 21:39:20|22658.47|22578.47|22659.49|22579.49|22660.99|22580.99|22658.47|22578.47|10
1734989970000|2024-12-23 21:39:30|22658.66|22578.66|22660.27|22580.27|22660.64|22580.64|22657.54|22577.54|10
1734989980000|2024-12-23 21:39:40|22659.94|22579.94|22661.6|22581.6|22661.8|22581.8|22659.72|22579.72|10
1734989990000|2024-12-23 21:39:50|22662.03|22582.03|22661.66|22581.66|22664.5|22584.5|22661.66|22581.66|10
1734990000000|2024-12-23 21:40:00|22662.02|22582.02|22669.54|22589.54|22669.54|22589.54|22662.02|22582.02|10
1734990010000|2024-12-23 21:40:10|22668.26|22588.26|22665|22585|22669.67|22589.67|22665|22585|10
1734990020000|2024-12-23 21:40:20|22664.23|22584.23|22665.88|22585.88|22665.88|22585.88|22662.75|22582.75|10
1734990030000|2024-12-23 21:40:30|22665.89|22585.89|22667.64|22587.64|22667.64|22587.64|22665.25|22585.25|9
1734990040000|2024-12-23 21:40:40|22668.14|22588.14|22667.23|22587.23|22668.88|22588.88|22667.23|22587.23|10
1734990050000|2024-12-23 21:40:50|22667.7|22587.7|22664.62|22584.62|22667.7|22587.7|22664.53|22584.53|10
1734990060000|2024-12-23 21:41:00|22664.65|22584.65|22663.5|22583.5|22664.94|22584.94|22663.08|22583.08|10
1734990070000|2024-12-23 21:41:10|22663.19|22583.19|22672.75|22592.75|22672.75|22592.75|22662.59|22582.59|10
1734990080000|2024-12-23 21:41:20|22673.22|22593.22|22677.4|22597.4|22677.4|22597.4|22673.22|22593.22|10
1734990090000|2024-12-23 21:41:30|22679.37|22599.37|22680.81|22600.81|22680.81|22600.81|22679.37|22599.37|10
1734990100000|2024-12-23 21:41:40|22680.88|22600.88|22681.65|22601.65|22681.84|22601.84|22680.63|22600.63|10
1734990110000|2024-12-23 21:41:50|22681.07|22601.07|22675.99|22595.99|22681.07|22601.07|22675.99|22595.99|10
1734990120000|2024-12-23 21:42:00|22675.84|22595.84|22677.8|22597.8|22677.8|22597.8|22675.1|22595.1|10
1734990130000|2024-12-23 21:42:10|22677.42|22597.42|22671.07|22591.07|22678.52|22598.52|22671.07|22591.07|10
1734990140000|2024-12-23 21:42:20|22668.87|22588.87|22671.12|22591.12|22671.12|22591.12|22667.97|22587.97|10
1734990150000|2024-12-23 21:42:30|22670.79|22590.79|22666.64|22586.64|22670.86|22590.86|22666.17|22586.17|10
1734990160000|2024-12-23 21:42:40|22666.46|22586.46|22671.05|22591.05|22671.05|22591.05|22666.46|22586.46|10
1734990170000|2024-12-23 21:42:50|22672.24|22592.24|22675.61|22595.61|22675.61|22595.61|22672.24|22592.24|10
1734990180000|2024-12-23 21:43:00|22675.44|22595.44|22672.65|22592.65|22676.12|22596.12|22672.65|22592.65|10
1734990190000|2024-12-23 21:43:10|22673.49|22593.49|22672.58|22592.58|22673.49|22593.49|22672|22592|10
1734990200000|2024-12-23 21:43:20|22671.74|22591.74|22667.18|22587.18|22671.74|22591.74|22667.1|22587.1|10
1734990210000|2024-12-23 21:43:30|22667.78|22587.78|22665.94|22585.94|22667.78|22587.78|22665.94|22585.94|10
1734990220000|2024-12-23 21:43:40|22666.61|22586.61|22666.31|22586.31|22669.37|22589.37|22666.3|22586.3|10
1734990230000|2024-12-23 21:43:50|22666.6|22586.6|22667.21|22587.21|22668.07|22588.07|22666.57|22586.57|10
1734990240000|2024-12-23 21:44:00|22667.92|22587.92|22668.5|22588.5|22669.26|22589.26|22667.92|22587.92|10
1734990250000|2024-12-23 21:44:10|22668.29|22588.29|22658.07|22578.07|22668.29|22588.29|22658.07|22578.07|10
1734990260000|2024-12-23 21:44:20|22657.73|22577.73|22659.42|22579.42|22659.42|22579.42|22656.28|22576.28|10
1734990270000|2024-12-23 21:44:30|22659.82|22579.82|22664.99|22584.99|22665.66|22585.66|22659.82|22579.82|10
1734990280000|2024-12-23 21:44:40|22664.58|22584.58|22662.37|22582.37|22664.58|22584.58|22662.37|22582.37|10
1734990290000|2024-12-23 21:44:50|22661.99|22581.99|22660.02|22580.02|22662.44|22582.44|22658.76|22578.76|10
1734990300000|2024-12-23 21:45:00|22659.71|22579.71|22658.56|22578.56|22662.47|22582.47|22658.56|22578.56|9
1734990310000|2024-12-23 21:45:10|22658.99|22578.99|22660.05|22580.05|22660.36|22580.36|22658.55|22578.55|10
1734990320000|2024-12-23 21:45:20|22659.39|22579.39|22655.63|22575.63|22660.19|22580.19|22655.63|22575.63|10
1734990330000|2024-12-23 21:45:30|22653.43|22573.43|22654.74|22574.74|22655.24|22575.24|22652.23|22572.23|10
1734990340000|2024-12-23 21:45:40|22654.65|22574.65|22660.99|22580.99|22661.07|22581.07|22654.65|22574.65|10
1734990350000|2024-12-23 21:45:50|22661.38|22581.38|22662.68|22582.68|22663.92|22583.92|22661.38|22581.38|10
1734990360000|2024-12-23 21:46:00|22661.88|22581.88|22655.01|22575.01|22661.88|22581.88|22655.01|22575.01|10
1734990370000|2024-12-23 21:46:10|22655.03|22575.03|22646.92|22566.92|22655.03|22575.03|22646.12|22566.12|10
1734990380000|2024-12-23 21:46:20|22647.24|22567.24|22646.52|22566.52|22647.83|22567.83|22646.52|22566.52|10
1734990390000|2024-12-23 21:46:30|22646.94|22566.94|22649.45|22569.45|22649.45|22569.45|22646.49|22566.49|10
1734990400000|2024-12-23 21:46:40|22649.64|22569.64|22639.97|22559.97|22649.64|22569.64|22639.97|22559.97|10
1734990410000|2024-12-23 21:46:50|22638.52|22558.52|22629.93|22549.93|22638.64|22558.64|22629.93|22549.93|10
1734990420000|2024-12-23 21:47:00|22629.86|22549.86|22625.49|22545.49|22629.86|22549.86|22625.49|22545.49|10
1734990430000|2024-12-23 21:47:10|22626.21|22546.21|22614.68|22534.68|22626.21|22546.21|22614.68|22534.68|10
1734990440000|2024-12-23 21:47:20|22613.95|22533.95|22610.19|22530.19|22613.95|22533.95|22609.97|22529.97|10
1734990450000|2024-12-23 21:47:30|22609.3|22529.3|22599.17|22519.17|22609.67|22529.67|22599.12|22519.12|9
1734990460000|2024-12-23 21:47:40|22598.13|22518.13|22587.36|22507.36|22598.13|22518.13|22587.36|22507.36|10
1734990470000|2024-12-23 21:47:50|22579.7|22499.7|22562.92|22482.92|22579.7|22499.7|22562.92|22482.92|10
1734990480000|2024-12-23 21:48:00|22560.1|22480.1|22556.98|22476.98|22560.1|22480.1|22555.69|22475.69|10
1734990490000|2024-12-23 21:48:10|22558.06|22478.06|22558.15|22478.15|22558.15|22478.15|22556.27|22476.27|10
1734990500000|2024-12-23 21:48:20|22558.72|22478.72|22560.07|22480.07|22561.82|22481.82|22558.72|22478.72|10
1734990510000|2024-12-23 21:48:30|22560.16|22480.16|22559.3|22479.3|22560.73|22480.73|22558.19|22478.19|10
1734990520000|2024-12-23 21:48:40|22560.24|22480.24|22559.6|22479.6|22561.85|22481.85|22559.6|22479.6|10
1734990530000|2024-12-23 21:48:50|22558.81|22478.81|22555.21|22475.21|22559.05|22479.05|22555.21|22475.21|10
1734990540000|2024-12-23 21:49:00|22554.02|22474.02|22553.82|22473.82|22554.36|22474.36|22551.88|22471.88|10
1734990550000|2024-12-23 21:49:10|22553.37|22473.37|22552.94|22472.94|22555.12|22475.12|22552.88|22472.88|10
1734990560000|2024-12-23 21:49:20|22551.78|22471.78|22549.73|22469.73|22551.95|22471.95|22549.29|22469.29|10
1734990570000|2024-12-23 21:49:30|22549.17|22469.17|22542.81|22462.81|22549.17|22469.17|22542.58|22462.58|10
1734990580000|2024-12-23 21:49:40|22542.58|22462.58|22542.36|22462.36|22543.1|22463.1|22542.18|22462.18|9
1734990590000|2024-12-23 21:49:50|22542.91|22462.91|22544.35|22464.35|22545.45|22465.45|22542.91|22462.91|10
1734990600000|2024-12-23 21:50:00|22544.33|22464.33|22555.5|22475.5|22555.5|22475.5|22540.58|22460.58|10
1734990610000|2024-12-23 21:50:10|22555.48|22475.48|22565.72|22485.72|22565.72|22485.72|22555.48|22475.48|10
1734990620000|2024-12-23 21:50:20|22564.82|22484.82|22575.18|22495.18|22575.18|22495.18|22564.82|22484.82|10
1734990630000|2024-12-23 21:50:30|22576.83|22496.83|22580.96|22500.96|22581.5|22501.5|22576.83|22496.83|10
1734990640000|2024-12-23 21:50:40|22583.77|22503.77|22583.85|22503.85|22584.42|22504.42|22582.28|22502.28|9
1734990650000|2024-12-23 21:50:50|22583.89|22503.89|22586.75|22506.75|22588.55|22508.55|22583.89|22503.89|10
1734990660000|2024-12-23 21:51:00|22586.99|22506.99|22593.3|22513.3|22593.3|22513.3|22586.49|22506.49|10
1734990670000|2024-12-23 21:51:10|22593.32|22513.32|22597.11|22517.11|22597.86|22517.86|22593.32|22513.32|10
1734990680000|2024-12-23 21:51:20|22597|22517|22594.7|22514.7|22598.19|22518.19|22594.59|22514.59|10
1734990690000|2024-12-23 21:51:30|22594.91|22514.91|22588.9|22508.9|22594.91|22514.91|22588.9|22508.9|10
1734990700000|2024-12-23 21:51:40|22588.94|22508.94|22587.46|22507.46|22588.94|22508.94|22586.89|22506.89|10
1734990710000|2024-12-23 21:51:50|22586.39|22506.39|22577.58|22497.58|22586.39|22506.39|22577.58|22497.58|10
1734990720000|2024-12-23 21:52:00|22578.54|22498.54|22569.51|22489.51|22578.54|22498.54|22569.51|22489.51|10
1734990730000|2024-12-23 21:52:10|22568.93|22488.93|22569.65|22489.65|22569.97|22489.97|22567.82|22487.82|10
1734990740000|2024-12-23 21:52:20|22569.88|22489.88|22564.32|22484.32|22571.71|22491.71|22564.32|22484.32|10
1734990750000|2024-12-23 21:52:30|22564.35|22484.35|22566.32|22486.32|22567.13|22487.13|22564.35|22484.35|10
1734990760000|2024-12-23 21:52:40|22566.82|22486.82|22564.9|22484.9|22567.96|22487.96|22564.9|22484.9|10
1734990770000|2024-12-23 21:52:50|22565.82|22485.82|22552.06|22472.06|22565.82|22485.82|22551.97|22471.97|10
1734990780000|2024-12-23 21:53:00|22551.31|22471.31|22551.3|22471.3|22551.56|22471.56|22550.07|22470.07|10
1734990790000|2024-12-23 21:53:10|22551.49|22471.49|22551.37|22471.37|22551.73|22471.73|22550.86|22470.86|10
1734990800000|2024-12-23 21:53:20|22551.71|22471.71|22551.6|22471.6|22551.91|22471.91|22551.4|22471.4|10
1734990810000|2024-12-23 21:53:30|22552.09|22472.09|22551.71|22471.71|22552.09|22472.09|22550.59|22470.59|10
1734990820000|2024-12-23 21:53:40|22551.76|22471.76|22550.93|22470.93|22551.76|22471.76|22550.6|22470.6|10
1734990830000|2024-12-23 21:53:50|22549.4|22469.4|22541.44|22461.44|22549.4|22469.4|22541.34|22461.34|10
1734990840000|2024-12-23 21:54:00|22541.52|22461.52|22544.25|22464.25|22544.25|22464.25|22539.91|22459.91|10
1734990850000|2024-12-23 21:54:10|22545.6|22465.6|22551.92|22471.92|22551.92|22471.92|22545.6|22465.6|9
1734990860000|2024-12-23 21:54:20|22551.18|22471.18|22547.68|22467.68|22551.37|22471.37|22547.68|22467.68|10
1734990870000|2024-12-23 21:54:30|22547.65|22467.65|22544.73|22464.73|22547.65|22467.65|22544.21|22464.21|10
1734990880000|2024-12-23 21:54:40|22545.04|22465.04|22546.16|22466.16|22546.27|22466.27|22544.11|22464.11|10
1734990890000|2024-12-23 21:54:50|22546.63|22466.63|22547.75|22467.75|22548.05|22468.05|22546.29|22466.29|10
1734990900000|2024-12-23 21:55:00|22547.72|22467.72|22555.58|22475.58|22555.58|22475.58|22547.72|22467.72|10
1734990910000|2024-12-23 21:55:10|22556.53|22476.53|22557.13|22477.13|22562.95|22482.95|22556.53|22476.53|10
1734990920000|2024-12-23 21:55:20|22557.38|22477.38|22560.19|22480.19|22561.42|22481.42|22557.12|22477.12|10
1734990930000|2024-12-23 21:55:30|22560.58|22480.58|22562.43|22482.43|22563.55|22483.55|22560.58|22480.58|10
1734990940000|2024-12-23 21:55:40|22562.66|22482.66|22558.6|22478.6|22562.66|22482.66|22558.6|22478.6|9
1734990950000|2024-12-23 21:55:50|22559.2|22479.2|22559.65|22479.65|22559.68|22479.68|22558.69|22478.69|10
1734990960000|2024-12-23 21:56:00|22560.22|22480.22|22561.31|22481.31|22563.46|22483.46|22560.22|22480.22|9
1734990970000|2024-12-23 21:56:10|22560.81|22480.81|22558.53|22478.53|22561.35|22481.35|22558.53|22478.53|10
1734990980000|2024-12-23 21:56:20|22558.63|22478.63|22557.62|22477.62|22559.39|22479.39|22557.62|22477.62|10
1734990990000|2024-12-23 21:56:30|22557.4|22477.4|22558.49|22478.49|22558.49|22478.49|22556.46|22476.46|10
1734991000000|2024-12-23 21:56:40|22558.31|22478.31|22558.31|22478.31|22559.64|22479.64|22558.16|22478.16|10
1734991010000|2024-12-23 21:56:50|22558.85|22478.85|22560.52|22480.52|22560.7|22480.7|22558.85|22478.85|10
1734991020000|2024-12-23 21:57:00|22560.09|22480.09|22561|22481|22562.92|22482.92|22560.09|22480.09|10
1734991030000|2024-12-23 21:57:10|22559.59|22479.59|22561.43|22481.43|22562.21|22482.21|22559.59|22479.59|10
1734991040000|2024-12-23 21:57:20|22561.24|22481.24|22554.65|22474.65|22561.29|22481.29|22554.17|22474.17|10
1734991050000|2024-12-23 21:57:30|22554.62|22474.62|22556.11|22476.11|22556.11|22476.11|22554.09|22474.09|10
1734991060000|2024-12-23 21:57:40|22555.85|22475.85|22554.51|22474.51|22556.51|22476.51|22554.51|22474.51|10
1734991070000|2024-12-23 21:57:50|22554.68|22474.68|22547.48|22467.48|22554.68|22474.68|22547.48|22467.48|10
1734991080000|2024-12-23 21:58:00|22547.57|22467.57|22546.67|22466.67|22547.57|22467.57|22546.11|22466.11|10
1734991090000|2024-12-23 21:58:10|22546.02|22466.02|22543.29|22463.29|22546.02|22466.02|22542.96|22462.96|10
1734991100000|2024-12-23 21:58:20|22543.15|22463.15|22539.71|22459.71|22543.15|22463.15|22539.19|22459.19|10
1734991110000|2024-12-23 21:58:30|22539.69|22459.69|22543.98|22463.98|22544.23|22464.23|22539.6|22459.6|9
1734991120000|2024-12-23 21:58:40|22544.09|22464.09|22546.26|22466.26|22546.61|22466.61|22544.09|22464.09|10
1734991130000|2024-12-23 21:58:50|22546.67|22466.67|22553|22473|22553|22473|22546.67|22466.67|10
1734991140000|2024-12-23 21:59:00|22553.22|22473.22|22559.8|22479.8|22561.56|22481.56|22553.22|22473.22|10
1734991150000|2024-12-23 21:59:10|22560|22480|22555.41|22475.41|22560.48|22480.48|22555.41|22475.41|10
1734991160000|2024-12-23 21:59:20|22555.26|22475.26|22552.22|22472.22|22555.43|22475.43|22552.05|22472.05|10
1734991170000|2024-12-23 21:59:30|22552.36|22472.36|22551.69|22471.69|22552.82|22472.82|22551.66|22471.66|10
1734991180000|2024-12-23 21:59:40|22551.62|22471.62|22548.98|22468.98|22551.9|22471.9|22548.98|22468.98|10
1734991190000|2024-12-23 21:59:50|22548.85|22468.85|22544.89|22464.89|22548.85|22468.85|22544.89|22464.89|10
1734991200000|2024-12-23 22:00:00|22544.46|22464.46|22548.71|22468.71|22548.71|22468.71|22544.44|22464.44|10
1734991210000|2024-12-23 22:00:10|22548.95|22468.95|22553.43|22473.43|22555.27|22475.27|22548.95|22468.95|10
1734991220000|2024-12-23 22:00:20|22552.8|22472.8|22556.83|22476.83|22556.95|22476.95|22552.8|22472.8|10
1734991230000|2024-12-23 22:00:30|22557.68|22477.68|22555.06|22475.06|22559.1|22479.1|22555.06|22475.06|10
1734991240000|2024-12-23 22:00:40|22555.52|22475.52|22559.08|22479.08|22559.08|22479.08|22555.52|22475.52|10
1734991250000|2024-12-23 22:00:50|22558.02|22478.02|22563.23|22483.23|22563.89|22483.89|22557.85|22477.85|10
1734991260000|2024-12-23 22:01:00|22562.93|22482.93|22563.42|22483.42|22564.01|22484.01|22562.11|22482.11|10
1734991270000|2024-12-23 22:01:10|22564.61|22484.61|22563.46|22483.46|22565.65|22485.65|22562.71|22482.71|10
1734991280000|2024-12-23 22:01:20|22562.91|22482.91|22569.52|22489.52|22569.52|22489.52|22562.91|22482.91|10
1734991290000|2024-12-23 22:01:30|22570.6|22490.6|22580.97|22500.97|22580.97|22500.97|22570.6|22490.6|10
1734991300000|2024-12-23 22:01:40|22580.44|22500.44|22583.37|22503.37|22583.84|22503.84|22580.44|22500.44|10
1734991310000|2024-12-23 22:01:50|22583.28|22503.28|22591.41|22511.41|22591.41|22511.41|22583.28|22503.28|10
1734991320000|2024-12-23 22:02:00|22590.24|22510.24|22583.15|22503.15|22590.24|22510.24|22582.77|22502.77|10
1734991330000|2024-12-23 22:02:10|22581.62|22501.62|22578.21|22498.21|22581.62|22501.62|22576.14|22496.14|10
1734991340000|2024-12-23 22:02:20|22578.33|22498.33|22575.06|22495.06|22578.33|22498.33|22574.67|22494.67|10
1734991350000|2024-12-23 22:02:30|22575.7|22495.7|22570.89|22490.89|22575.7|22495.7|22570.69|22490.69|10
1734991360000|2024-12-23 22:02:40|22570.38|22490.38|22572.01|22492.01|22572.01|22492.01|22570.23|22490.23|10
1734991370000|2024-12-23 22:02:50|22572.2|22492.2|22571.15|22491.15|22572.78|22492.78|22571.15|22491.15|10
1734991380000|2024-12-23 22:03:00|22569.43|22489.43|22566.49|22486.49|22569.43|22489.43|22564|22484|10
1734991390000|2024-12-23 22:03:10|22566.21|22486.21|22563.96|22483.96|22566.21|22486.21|22563.96|22483.96|10
1734991400000|2024-12-23 22:03:20|22563.66|22483.66|22560.02|22480.02|22563.66|22483.66|22559|22479|10
1734991410000|2024-12-23 22:03:30|22560.37|22480.37|22565.15|22485.15|22565.15|22485.15|22560.1|22480.1|10
1734991420000|2024-12-23 22:03:40|22565.22|22485.22|22571.74|22491.74|22571.74|22491.74|22565.19|22485.19|10
1734991430000|2024-12-23 22:03:50|22573.58|22493.58|22574.8|22494.8|22576.37|22496.37|22573.58|22493.58|10
1734991440000|2024-12-23 22:04:00|22573.14|22493.14|22570.65|22490.65|22573.14|22493.14|22569.25|22489.25|10
1734991450000|2024-12-23 22:04:10|22570.73|22490.73|22567.84|22487.84|22570.87|22490.87|22567.84|22487.84|10
1734991460000|2024-12-23 22:04:20|22567.33|22487.33|22560.08|22480.08|22567.33|22487.33|22560.08|22480.08|10
1734991470000|2024-12-23 22:04:30|22560.28|22480.28|22561.96|22481.96|22561.96|22481.96|22560.28|22480.28|10
1734991480000|2024-12-23 22:04:40|22562.7|22482.7|22561.22|22481.22|22563.42|22483.42|22561.22|22481.22|10
1734991490000|2024-12-23 22:04:50|22562.14|22482.14|22561.47|22481.47|22562.93|22482.93|22561.26|22481.26|10
1734991500000|2024-12-23 22:05:00|22561.95|22481.95|22559.21|22479.21|22561.95|22481.95|22559.21|22479.21|10
1734991510000|2024-12-23 22:05:10|22560.64|22480.64|22561.51|22481.51|22562.02|22482.02|22560.64|22480.64|10
1734991520000|2024-12-23 22:05:20|22561.47|22481.47|22555|22475|22561.47|22481.47|22555|22475|9
1734991530000|2024-12-23 22:05:30|22553.4|22473.4|22560.08|22480.08|22560.08|22480.08|22553.04|22473.04|10
1734991540000|2024-12-23 22:05:40|22561.49|22481.49|22570.21|22490.21|22570.21|22490.21|22561.49|22481.49|10
1734991550000|2024-12-23 22:05:50|22570.92|22490.92|22571.62|22491.62|22573.15|22493.15|22570.92|22490.92|10
1734991560000|2024-12-23 22:06:00|22571.17|22491.17|22567.13|22487.13|22571.54|22491.54|22567.13|22487.13|10
1734991570000|2024-12-23 22:06:10|22566.71|22486.71|22567.36|22487.36|22567.37|22487.37|22565.44|22485.44|10
1734991580000|2024-12-23 22:06:20|22566.7|22486.7|22571.64|22491.64|22571.64|22491.64|22566.22|22486.22|10
1734991590000|2024-12-23 22:06:30|22571.84|22491.84|22579.12|22499.12|22579.12|22499.12|22571.84|22491.84|10
1734991600000|2024-12-23 22:06:40|22578.9|22498.9|22582.85|22502.85|22582.85|22502.85|22578.9|22498.9|10
1734991610000|2024-12-23 22:06:50|22583.44|22503.44|22578.55|22498.55|22583.44|22503.44|22578.55|22498.55|10
1734991620000|2024-12-23 22:07:00|22576.7|22496.7|22570.16|22490.16|22576.7|22496.7|22570.16|22490.16|10
1734991630000|2024-12-23 22:07:10|22569.47|22489.47|22569.68|22489.68|22570.62|22490.62|22569.47|22489.47|10
1734991640000|2024-12-23 22:07:20|22569.73|22489.73|22566.87|22486.87|22571.08|22491.08|22566.87|22486.87|10
1734991650000|2024-12-23 22:07:30|22566.59|22486.59|22567.16|22487.16|22567.93|22487.93|22566.41|22486.41|10
1734991660000|2024-12-23 22:07:40|22567.74|22487.74|22571.73|22491.73|22571.73|22491.73|22567.53|22487.53|10
1734991670000|2024-12-23 22:07:50|22573.12|22493.12|22570.66|22490.66|22573.12|22493.12|22570.66|22490.66|10
1734991680000|2024-12-23 22:08:00|22570.2|22490.2|22575.31|22495.31|22575.31|22495.31|22570.2|22490.2|10
1734991690000|2024-12-23 22:08:10|22576.91|22496.91|22579.4|22499.4|22580.1|22500.1|22576.91|22496.91|10
1734991700000|2024-12-23 22:08:20|22579.38|22499.38|22577.55|22497.55|22581.7|22501.7|22577.55|22497.55|10
1734991710000|2024-12-23 22:08:30|22577.41|22497.41|22577.42|22497.42|22577.42|22497.42|22575.07|22495.07|10
1734991720000|2024-12-23 22:08:40|22577.46|22497.46|22579.11|22499.11|22579.11|22499.11|22576.76|22496.76|10
1734991730000|2024-12-23 22:08:50|22579.3|22499.3|22578.06|22498.06|22579.63|22499.63|22577.75|22497.75|10
1734991740000|2024-12-23 22:09:00|22577.87|22497.87|22573.54|22493.54|22579.55|22499.55|22573.54|22493.54|10
1734991750000|2024-12-23 22:09:10|22573.59|22493.59|22569.52|22489.52|22573.59|22493.59|22569.52|22489.52|10
1734991760000|2024-12-23 22:09:20|22569.42|22489.42|22570.51|22490.51|22571.04|22491.04|22569.42|22489.42|10
1734991770000|2024-12-23 22:09:30|22569.69|22489.69|22568.65|22488.65|22569.69|22489.69|22567.66|22487.66|10
1734991780000|2024-12-23 22:09:40|22568.04|22488.04|22567.43|22487.43|22568.79|22488.79|22567.31|22487.31|10
1734991790000|2024-12-23 22:09:50|22566.96|22486.96|22574.94|22494.94|22574.94|22494.94|22566.93|22486.93|10
1734991800000|2024-12-23 22:10:00|22575.52|22495.52|22573.92|22493.92|22577.24|22497.24|22573.86|22493.86|10
1734991810000|2024-12-23 22:10:10|22574.41|22494.41|22572.31|22492.31|22574.78|22494.78|22572.2|22492.2|10
1734991820000|2024-12-23 22:10:20|22572.09|22492.09|22572.42|22492.42|22573.01|22493.01|22571.65|22491.65|9
1734991830000|2024-12-23 22:10:30|22571.76|22491.76|22569.07|22489.07|22571.76|22491.76|22569.07|22489.07|10
1734991840000|2024-12-23 22:10:40|22568.43|22488.43|22557.92|22477.92|22568.43|22488.43|22557.92|22477.92|10
1734991850000|2024-12-23 22:10:50|22557.73|22477.73|22552.22|22472.22|22557.73|22477.73|22552.22|22472.22|10
1734991860000|2024-12-23 22:11:00|22552.27|22472.27|22549.64|22469.64|22552.64|22472.64|22549.61|22469.61|10
1734991870000|2024-12-23 22:11:10|22549.46|22469.46|22542.75|22462.75|22549.53|22469.53|22542.75|22462.75|10
1734991880000|2024-12-23 22:11:20|22542.37|22462.37|22546.44|22466.44|22546.44|22466.44|22542.37|22462.37|10
1734991890000|2024-12-23 22:11:30|22547.97|22467.97|22552.74|22472.74|22552.9|22472.9|22547.71|22467.71|10
1734991900000|2024-12-23 22:11:40|22552.83|22472.83|22552.33|22472.33|22553.51|22473.51|22552.12|22472.12|10
1734991910000|2024-12-23 22:11:50|22551.96|22471.96|22546.37|22466.37|22552.05|22472.05|22546.36|22466.36|10
1734991920000|2024-12-23 22:12:00|22545.58|22465.58|22550.42|22470.42|22550.42|22470.42|22545.05|22465.05|9
1734991930000|2024-12-23 22:12:10|22550.52|22470.52|22558.56|22478.56|22558.56|22478.56|22550.52|22470.52|10
1734991940000|2024-12-23 22:12:20|22558.65|22478.65|22558.27|22478.27|22558.68|22478.68|22556.86|22476.86|10
1734991950000|2024-12-23 22:12:30|22558.15|22478.15|22557.15|22477.15|22558.15|22478.15|22556.38|22476.38|10
1734991960000|2024-12-23 22:12:40|22556.85|22476.85|22555.2|22475.2|22557.18|22477.18|22555.2|22475.2|10
1734991970000|2024-12-23 22:12:50|22555.26|22475.26|22556.53|22476.53|22558.34|22478.34|22555.26|22475.26|10
1734991980000|2024-12-23 22:13:00|22557.71|22477.71|22560.21|22480.21|22562.06|22482.06|22557.71|22477.71|10
1734991990000|2024-12-23 22:13:10|22561.01|22481.01|22560.16|22480.16|22562.07|22482.07|22559.43|22479.43|9
1734992000000|2024-12-23 22:13:20|22559.69|22479.69|22561.32|22481.32|22561.56|22481.56|22559.69|22479.69|10
1734992010000|2024-12-23 22:13:30|22561.45|22481.45|22562.19|22482.19|22562.53|22482.53|22561.1|22481.1|10
1734992020000|2024-12-23 22:13:40|22562.43|22482.43|22563.63|22483.63|22563.63|22483.63|22561.69|22481.69|10
1734992030000|2024-12-23 22:13:50|22563.2|22483.2|22560.45|22480.45|22563.6|22483.6|22559.97|22479.97|10
1734992040000|2024-12-23 22:14:00|22560.82|22480.82|22561.97|22481.97|22561.97|22481.97|22560.36|22480.36|10
1734992050000|2024-12-23 22:14:10|22562.04|22482.04|22569.77|22489.77|22569.77|22489.77|22560.44|22480.44|10
1734992060000|2024-12-23 22:14:20|22570.2|22490.2|22571.52|22491.52|22571.82|22491.82|22570.2|22490.2|10
1734992070000|2024-12-23 22:14:30|22572.29|22492.29|22576.22|22496.22|22576.22|22496.22|22571.92|22491.92|10
1734992080000|2024-12-23 22:14:40|22576.81|22496.81|22575.98|22495.98|22578.14|22498.14|22575.98|22495.98|10
1734992090000|2024-12-23 22:14:50|22576.02|22496.02|22572.6|22492.6|22576.02|22496.02|22572.6|22492.6|10
1734992100000|2024-12-23 22:15:00|22572.35|22492.35|22572.91|22492.91|22572.91|22492.91|22570.6|22490.6|10
1734992110000|2024-12-23 22:15:10|22572.75|22492.75|22578.14|22498.14|22578.14|22498.14|22572.75|22492.75|10
1734992120000|2024-12-23 22:15:20|22580.22|22500.22|22585.92|22505.92|22585.92|22505.92|22580.22|22500.22|10
1734992130000|2024-12-23 22:15:30|22586.31|22506.31|22591.35|22511.35|22591.35|22511.35|22586.31|22506.31|9
1734992140000|2024-12-23 22:15:40|22590.71|22510.71|22593.06|22513.06|22593.76|22513.76|22590.71|22510.71|10
1734992150000|2024-12-23 22:15:50|22592.1|22512.1|22587.67|22507.67|22592.19|22512.19|22587.67|22507.67|10
1734992160000|2024-12-23 22:16:00|22587.51|22507.51|22586.77|22506.77|22587.51|22507.51|22586.77|22506.77|10
1734992170000|2024-12-23 22:16:10|22586.61|22506.61|22589.65|22509.65|22589.65|22509.65|22586.61|22506.61|10
1734992180000|2024-12-23 22:16:20|22590.24|22510.24|22592.05|22512.05|22592.05|22512.05|22589.38|22509.38|10
1734992190000|2024-12-23 22:16:30|22592.49|22512.49|22592.2|22512.2|22592.92|22512.92|22591.77|22511.77|10
1734992200000|2024-12-23 22:16:40|22593.26|22513.26|22594.65|22514.65|22595.1|22515.1|22592.06|22512.06|10
1734992210000|2024-12-23 22:16:50|22594.81|22514.81|22598.64|22518.64|22598.64|22518.64|22594.62|22514.62|10
1734992220000|2024-12-23 22:17:00|22598.66|22518.66|22607.53|22527.53|22607.53|22527.53|22598.66|22518.66|10
1734992230000|2024-12-23 22:17:10|22607.89|22527.89|22613.63|22533.63|22613.63|22533.63|22607.89|22527.89|10
1734992240000|2024-12-23 22:17:20|22613.5|22533.5|22620.23|22540.23|22620.97|22540.97|22613.5|22533.5|9
1734992250000|2024-12-23 22:17:30|22619.83|22539.83|22620.31|22540.31|22620.31|22540.31|22617.73|22537.73|10
1734992260000|2024-12-23 22:17:40|22621.06|22541.06|22637.14|22557.14|22637.14|22557.14|22621.04|22541.04|10
1734992270000|2024-12-23 22:17:50|22637.07|22557.07|22644.6|22564.6|22644.81|22564.81|22637.07|22557.07|10
1734992280000|2024-12-23 22:18:00|22644.43|22564.43|22643.66|22563.66|22645.07|22565.07|22643.66|22563.66|10
1734992290000|2024-12-23 22:18:10|22645.21|22565.21|22646.01|22566.01|22646.01|22566.01|22645.21|22565.21|9
1734992300000|2024-12-23 22:18:20|22646.4|22566.4|22652.1|22572.1|22652.1|22572.1|22646.29|22566.29|10
1734992310000|2024-12-23 22:18:30|22652.25|22572.25|22656.65|22576.65|22656.65|22576.65|22652.25|22572.25|10
1734992320000|2024-12-23 22:18:40|22656.82|22576.82|22656.83|22576.83|22657.76|22577.76|22656.12|22576.12|10
1734992330000|2024-12-23 22:18:50|22656.76|22576.76|22656.46|22576.46|22657.42|22577.42|22656.46|22576.46|10
1734992340000|2024-12-23 22:19:00|22656.36|22576.36|22653.9|22573.9|22656.36|22576.36|22653.9|22573.9|10
1734992350000|2024-12-23 22:19:10|22653.65|22573.65|22656.12|22576.12|22656.12|22576.12|22653.46|22573.46|10
1734992360000|2024-12-23 22:19:20|22655.66|22575.66|22655.94|22575.94|22656.93|22576.93|22655.66|22575.66|10
1734992370000|2024-12-23 22:19:30|22655.7|22575.7|22652.66|22572.66|22655.7|22575.7|22651.27|22571.27|10
1734992380000|2024-12-23 22:19:40|22652.74|22572.74|22660.86|22580.86|22660.86|22580.86|22652.42|22572.42|10
1734992390000|2024-12-23 22:19:50|22660.63|22580.63|22662.27|22582.27|22662.89|22582.89|22660.63|22580.63|10
1734992400000|2024-12-23 22:20:00|22662.32|22582.32|22670.17|22590.17|22670.17|22590.17|22662.32|22582.32|10
1734992410000|2024-12-23 22:20:10|22671.33|22591.33|22680.3|22600.3|22680.3|22600.3|22671.33|22591.33|10
1734992420000|2024-12-23 22:20:20|22680.25|22600.25|22683.34|22603.34|22683.34|22603.34|22680.25|22600.25|10
1734992430000|2024-12-23 22:20:30|22683.5|22603.5|22686.34|22606.34|22686.58|22606.58|22683.5|22603.5|10
1734992440000|2024-12-23 22:20:40|22686.42|22606.42|22691.2|22611.2|22691.2|22611.2|22686.42|22606.42|10
1734992450000|2024-12-23 22:20:50|22691.6|22611.6|22696.75|22616.75|22696.75|22616.75|22691.6|22611.6|10
1734992460000|2024-12-23 22:21:00|22697.89|22617.89|22702.85|22622.85|22703.37|22623.37|22697.89|22617.89|9
1734992470000|2024-12-23 22:21:10|22702.55|22622.55|22709|22629|22709|22629|22702.55|22622.55|10
1734992480000|2024-12-23 22:21:20|22709.52|22629.52|22715.01|22635.01|22715.01|22635.01|22709.52|22629.52|10
1734992490000|2024-12-23 22:21:30|22715|22635|22718.16|22638.16|22718.16|22638.16|22714.71|22634.71|10
1734992500000|2024-12-23 22:21:40|22718.09|22638.09|22720.9|22640.9|22721.42|22641.42|22718.09|22638.09|10
1734992510000|2024-12-23 22:21:50|22720.7|22640.7|22723.18|22643.18|22723.18|22643.18|22720.7|22640.7|9
1734992520000|2024-12-23 22:22:00|22723.87|22643.87|22722.31|22642.31|22724.23|22644.23|22722.31|22642.31|10
1734992530000|2024-12-23 22:22:10|22723.47|22643.47|22726.71|22646.71|22727.17|22647.17|22723.47|22643.47|10
1734992540000|2024-12-23 22:22:20|22727.1|22647.1|22728.3|22648.3|22728.68|22648.68|22727.1|22647.1|10
1734992550000|2024-12-23 22:22:30|22728.56|22648.56|22733.13|22653.13|22734.11|22654.11|22728.56|22648.56|10
1734992560000|2024-12-23 22:22:40|22733.27|22653.27|22737.74|22657.74|22737.74|22657.74|22733.27|22653.27|10
1734992570000|2024-12-23 22:22:50|22739.42|22659.42|22748.43|22668.43|22748.43|22668.43|22739.03|22659.03|9
1734992580000|2024-12-23 22:23:00|22748.44|22668.44|22748.91|22668.91|22748.91|22668.91|22747.92|22667.92|9
1734992590000|2024-12-23 22:23:10|22748.83|22668.83|22745.73|22665.73|22748.83|22668.83|22745.73|22665.73|10
1734992600000|2024-12-23 22:23:20|22745.58|22665.58|22748.15|22668.15|22748.24|22668.24|22744.88|22664.88|9
1734992610000|2024-12-23 22:23:30|22748.56|22668.56|22750.9|22670.9|22750.9|22670.9|22748.18|22668.18|10
1734992620000|2024-12-23 22:23:40|22751.27|22671.27|22751.66|22671.66|22751.81|22671.81|22750.82|22670.82|10
1734992630000|2024-12-23 22:23:50|22751.63|22671.63|22750.96|22670.96|22751.7|22671.7|22749.86|22669.86|10
1734992640000|2024-12-23 22:24:00|22750.65|22670.65|22747.94|22667.94|22750.65|22670.65|22747.94|22667.94|10
1734992650000|2024-12-23 22:24:10|22747.51|22667.51|22746.1|22666.1|22747.95|22667.95|22746.1|22666.1|10
1734992660000|2024-12-23 22:24:20|22745.84|22665.84|22748.21|22668.21|22748.21|22668.21|22744.11|22664.11|9
1734992670000|2024-12-23 22:24:30|22748.36|22668.36|22745.33|22665.33|22748.36|22668.36|22745.1|22665.1|10
1734992680000|2024-12-23 22:24:40|22744.87|22664.87|22740.96|22660.96|22744.87|22664.87|22740.96|22660.96|10
1734992690000|2024-12-23 22:24:50|22740.29|22660.29|22741.76|22661.76|22741.92|22661.92|22740.15|22660.15|10
1734992700000|2024-12-23 22:25:00|22742.23|22662.23|22751.9|22671.9|22751.9|22671.9|22742.23|22662.23|10
1734992710000|2024-12-23 22:25:10|22752.06|22672.06|22753.46|22673.46|22753.46|22673.46|22751.87|22671.87|10
1734992720000|2024-12-23 22:25:20|22753.99|22673.99|22751.92|22671.92|22753.99|22673.99|22751.15|22671.15|10
1734992730000|2024-12-23 22:25:30|22751.71|22671.71|22749.23|22669.23|22751.92|22671.92|22749.23|22669.23|10
1734992740000|2024-12-23 22:25:40|22749.51|22669.51|22749.21|22669.21|22749.73|22669.73|22748.75|22668.75|10
1734992750000|2024-12-23 22:25:50|22749.38|22669.38|22752.33|22672.33|22752.33|22672.33|22749.26|22669.26|10
1734992760000|2024-12-23 22:26:00|22752.53|22672.53|22754.3|22674.3|22754.54|22674.54|22752.53|22672.53|10
1734992770000|2024-12-23 22:26:10|22754.86|22674.86|22753.53|22673.53|22755.57|22675.57|22753.53|22673.53|10
1734992780000|2024-12-23 22:26:20|22753.22|22673.22|22752.43|22672.43|22753.22|22673.22|22750.7|22670.7|10
1734992790000|2024-12-23 22:26:30|22751.82|22671.82|22751.7|22671.7|22751.82|22671.82|22749.78|22669.78|10
1734992800000|2024-12-23 22:26:40|22751.94|22671.94|22753.17|22673.17|22753.89|22673.89|22751.2|22671.2|10
1734992810000|2024-12-23 22:26:50|22753.04|22673.04|22752.08|22672.08|22753.04|22673.04|22751.14|22671.14|10
1734992820000|2024-12-23 22:27:00|22751.83|22671.83|22752.61|22672.61|22753.44|22673.44|22751.83|22671.83|9
1734992830000|2024-12-23 22:27:10|22752.62|22672.62|22752.46|22672.46|22752.85|22672.85|22752.04|22672.04|10
1734992840000|2024-12-23 22:27:20|22752.47|22672.47|22755.63|22675.63|22755.76|22675.76|22752.19|22672.19|10
1734992850000|2024-12-23 22:27:30|22756.09|22676.09|22758.95|22678.95|22758.95|22678.95|22755.62|22675.62|10
1734992860000|2024-12-23 22:27:40|22758.91|22678.91|22767.2|22687.2|22767.2|22687.2|22758.9|22678.9|9
1734992870000|2024-12-23 22:27:50|22767.55|22687.55|22769.15|22689.15|22769.15|22689.15|22766.56|22686.56|10
1734992880000|2024-12-23 22:28:00|22769.52|22689.52|22767.97|22687.97|22769.53|22689.53|22767.92|22687.92|10
1734992890000|2024-12-23 22:28:10|22768.01|22688.01|22765.01|22685.01|22768.01|22688.01|22765.01|22685.01|10
1734992900000|2024-12-23 22:28:20|22765.15|22685.15|22764.27|22684.27|22765.64|22685.64|22764.27|22684.27|9
1734992910000|2024-12-23 22:28:30|22764.16|22684.16|22762.65|22682.65|22764.16|22684.16|22759.43|22679.43|10
1734992920000|2024-12-23 22:28:40|22761.39|22681.39|22765.3|22685.3|22765.32|22685.32|22761.01|22681.01|10
1734992930000|2024-12-23 22:28:50|22765.37|22685.37|22771.03|22691.03|22771.03|22691.03|22765.37|22685.37|10
1734992940000|2024-12-23 22:29:00|22771.32|22691.32|22773.12|22693.12|22773.51|22693.51|22771.32|22691.32|10
1734992950000|2024-12-23 22:29:10|22773.81|22693.81|22776.92|22696.92|22776.92|22696.92|22773.81|22693.81|9
1734992960000|2024-12-23 22:29:20|22776.97|22696.97|22781.32|22701.32|22781.32|22701.32|22776.94|22696.94|10
1734992970000|2024-12-23 22:29:30|22781.02|22701.02|22783.1|22703.1|22783.1|22703.1|22781.02|22701.02|10
1734992980000|2024-12-23 22:29:40|22783.32|22703.32|22789.67|22709.67|22789.67|22709.67|22783.32|22703.32|10
1734992990000|2024-12-23 22:29:50|22789.71|22709.71|22786.13|22706.13|22790.28|22710.28|22785.1|22705.1|10
1734993000000|2024-12-23 22:30:00|22785.87|22705.87|22784.65|22704.65|22785.87|22705.87|22784.47|22704.47|10
1734993010000|2024-12-23 22:30:10|22784.19|22704.19|22778.12|22698.12|22784.19|22704.19|22778.12|22698.12|10
1734993020000|2024-12-23 22:30:20|22777.51|22697.51|22762.28|22682.28|22777.51|22697.51|22762.28|22682.28|10
1734993030000|2024-12-23 22:30:30|22761.86|22681.86|22759.34|22679.34|22761.86|22681.86|22759.17|22679.17|10
1734993040000|2024-12-23 22:30:40|22757.59|22677.59|22751.45|22671.45|22757.59|22677.59|22751.45|22671.45|10
1734993050000|2024-12-23 22:30:50|22751.39|22671.39|22744.47|22664.47|22751.39|22671.39|22744.47|22664.47|10
1734993060000|2024-12-23 22:31:00|22743.5|22663.5|22741.58|22661.58|22743.5|22663.5|22740.24|22660.24|10
1734993070000|2024-12-23 22:31:10|22741.68|22661.68|22739.07|22659.07|22742.53|22662.53|22739.07|22659.07|10
1734993080000|2024-12-23 22:31:20|22738.68|22658.68|22740.41|22660.41|22740.72|22660.72|22737.6|22657.6|10
1734993090000|2024-12-23 22:31:30|22740.78|22660.78|22738.45|22658.45|22741.28|22661.28|22738.08|22658.08|10
1734993100000|2024-12-23 22:31:40|22737.13|22657.13|22729.59|22649.59|22737.13|22657.13|22729.59|22649.59|10
1734993110000|2024-12-23 22:31:50|22729.21|22649.21|22724.67|22644.67|22729.21|22649.21|22724.66|22644.66|10
1734993120000|2024-12-23 22:32:00|22724.09|22644.09|22720.76|22640.76|22724.63|22644.63|22720.76|22640.76|10
1734993130000|2024-12-23 22:32:10|22716.43|22636.43|22711.09|22631.09|22716.43|22636.43|22711.09|22631.09|10
1734993140000|2024-12-23 22:32:20|22711.35|22631.35|22707.36|22627.36|22711.35|22631.35|22707.36|22627.36|10
1734993150000|2024-12-23 22:32:30|22706.86|22626.86|22706.7|22626.7|22706.93|22626.93|22706.03|22626.03|10
1734993160000|2024-12-23 22:32:40|22706.99|22626.99|22717.22|22637.22|22717.22|22637.22|22706.99|22626.99|10
1734993170000|2024-12-23 22:32:50|22719.55|22639.55|22724.64|22644.64|22724.76|22644.76|22719.47|22639.47|10
1734993180000|2024-12-23 22:33:00|22724.61|22644.61|22724.93|22644.93|22725.37|22645.37|22724.61|22644.61|9
1734993190000|2024-12-23 22:33:10|22724.66|22644.66|22721.79|22641.79|22725.23|22645.23|22721.79|22641.79|10
1734993200000|2024-12-23 22:33:20|22721.2|22641.2|22721.71|22641.71|22722.02|22642.02|22720.8|22640.8|10
1734993210000|2024-12-23 22:33:30|22724.23|22644.23|22719.59|22639.59|22724.52|22644.52|22719.59|22639.59|10
1734993220000|2024-12-23 22:33:40|22718.87|22638.87|22713.56|22633.56|22718.87|22638.87|22712.28|22632.28|10
1734993230000|2024-12-23 22:33:50|22714.3|22634.3|22715.48|22635.48|22715.48|22635.48|22712.36|22632.36|10
1734993240000|2024-12-23 22:34:00|22715.3|22635.3|22713.56|22633.56|22715.36|22635.36|22713.56|22633.56|10
1734993250000|2024-12-23 22:34:10|22712.78|22632.78|22703.43|22623.43|22712.78|22632.78|22703.43|22623.43|10
1734993260000|2024-12-23 22:34:20|22703.33|22623.33|22703.2|22623.2|22704.19|22624.19|22702.64|22622.64|9
1734993270000|2024-12-23 22:34:30|22703.28|22623.28|22699.81|22619.81|22704.77|22624.77|22699.81|22619.81|10
1734993280000|2024-12-23 22:34:40|22699.13|22619.13|22693.05|22613.05|22699.13|22619.13|22692.68|22612.68|10
1734993290000|2024-12-23 22:34:50|22690|22610|22691.57|22611.57|22691.57|22611.57|22688.76|22608.76|10
1734993300000|2024-12-23 22:35:00|22691.92|22611.92|22693.14|22613.14|22694.26|22614.26|22691.92|22611.92|10
1734993310000|2024-12-23 22:35:10|22692.61|22612.61|22692.75|22612.75|22693.09|22613.09|22692.17|22612.17|10
1734993320000|2024-12-23 22:35:20|22692.72|22612.72|22683.95|22603.95|22692.73|22612.73|22683.95|22603.95|10
1734993330000|2024-12-23 22:35:30|22682.8|22602.8|22678.23|22598.23|22682.8|22602.8|22678.23|22598.23|10
1734993340000|2024-12-23 22:35:40|22678.2|22598.2|22672.07|22592.07|22678.2|22598.2|22672.07|22592.07|10
1734993350000|2024-12-23 22:35:50|22672.25|22592.25|22674.33|22594.33|22674.33|22594.33|22672.25|22592.25|9
1734993360000|2024-12-23 22:36:00|22674.04|22594.04|22671.37|22591.37|22674.26|22594.26|22671.37|22591.37|10
1734993370000|2024-12-23 22:36:10|22670.91|22590.91|22666.9|22586.9|22670.91|22590.91|22666.8|22586.8|10
1734993380000|2024-12-23 22:36:20|22666.37|22586.37|22670.17|22590.17|22670.17|22590.17|22665.77|22585.77|10
1734993390000|2024-12-23 22:36:30|22671.23|22591.23|22675|22595|22675|22595|22671.01|22591.01|10
1734993400000|2024-12-23 22:36:40|22675.35|22595.35|22679.92|22599.92|22679.92|22599.92|22674.82|22594.82|9
1734993410000|2024-12-23 22:36:50|22679.83|22599.83|22683.26|22603.26|22683.26|22603.26|22678.59|22598.59|10
1734993420000|2024-12-23 22:37:00|22683.16|22603.16|22684.77|22604.77|22684.85|22604.85|22683.16|22603.16|10
1734993430000|2024-12-23 22:37:10|22684.62|22604.62|22685.52|22605.52|22685.53|22605.53|22684.62|22604.62|10
1734993440000|2024-12-23 22:37:20|22685.41|22605.41|22684.21|22604.21|22685.41|22605.41|22684.01|22604.01|10
1734993450000|2024-12-23 22:37:30|22683.41|22603.41|22681.23|22601.23|22683.41|22603.41|22681.23|22601.23|9
1734993460000|2024-12-23 22:37:40|22681.29|22601.29|22688.85|22608.85|22688.85|22608.85|22681.29|22601.29|10
1734993470000|2024-12-23 22:37:50|22689.4|22609.4|22691.34|22611.34|22691.34|22611.34|22689.4|22609.4|10
1734993480000|2024-12-23 22:38:00|22693.71|22613.71|22696.51|22616.51|22696.51|22616.51|22693.1|22613.1|9
1734993490000|2024-12-23 22:38:10|22696.75|22616.75|22699.55|22619.55|22699.87|22619.87|22696.75|22616.75|10
1734993500000|2024-12-23 22:38:20|22699.15|22619.15|22699.02|22619.02|22699.72|22619.72|22698.97|22618.97|10
1734993510000|2024-12-23 22:38:30|22699.16|22619.16|22698.09|22618.09|22699.16|22619.16|22697.74|22617.74|10
1734993520000|2024-12-23 22:38:40|22697.9|22617.9|22699.91|22619.91|22699.91|22619.91|22697.9|22617.9|10
1734993530000|2024-12-23 22:38:50|22699.86|22619.86|22700.31|22620.31|22700.61|22620.61|22699.83|22619.83|10
1734993540000|2024-12-23 22:39:00|22700.33|22620.33|22701.19|22621.19|22701.19|22621.19|22700.33|22620.33|10
1734993550000|2024-12-23 22:39:10|22700.84|22620.84|22701.32|22621.32|22701.83|22621.83|22700.84|22620.84|10
1734993560000|2024-12-23 22:39:20|22701.25|22621.25|22700.89|22620.89|22701.25|22621.25|22700.15|22620.15|10
1734993570000|2024-12-23 22:39:30|22701.03|22621.03|22704.2|22624.2|22704.2|22624.2|22700.54|22620.54|10
1734993580000|2024-12-23 22:39:40|22704|22624|22705.81|22625.81|22705.95|22625.95|22704|22624|10
1734993590000|2024-12-23 22:39:50|22704.88|22624.88|22704.38|22624.38|22705|22625|22704.38|22624.38|9
1734993600000|2024-12-23 22:40:00|22704.23|22624.23|22703.69|22623.69|22704.77|22624.77|22703.69|22623.69|9
1734993610000|2024-12-23 22:40:10|22704.02|22624.02|22703.69|22623.69|22704.02|22624.02|22703.38|22623.38|10
1734993620000|2024-12-23 22:40:20|22703.75|22623.75|22704.89|22624.89|22705.8|22625.8|22703.7|22623.7|10
1734993630000|2024-12-23 22:40:30|22704.13|22624.13|22706.07|22626.07|22706.07|22626.07|22703.7|22623.7|10
1734993640000|2024-12-23 22:40:40|22706.09|22626.09|22707.12|22627.12|22707.12|22627.12|22706.09|22626.09|10
1734993650000|2024-12-23 22:40:50|22707.18|22627.18|22708.73|22628.73|22709.22|22629.22|22707.18|22627.18|10
1734993660000|2024-12-23 22:41:00|22708.91|22628.91|22706.97|22626.97|22709.25|22629.25|22706.78|22626.78|9
1734993670000|2024-12-23 22:41:10|22706.64|22626.64|22705.53|22625.53|22706.88|22626.88|22704.95|22624.95|10
1734993680000|2024-12-23 22:41:20|22703.57|22623.57|22703.67|22623.67|22703.67|22623.67|22702.84|22622.84|10
1734993690000|2024-12-23 22:41:30|22703.95|22623.95|22704.13|22624.13|22704.3|22624.3|22703.37|22623.37|10
1734993700000|2024-12-23 22:41:40|22704.24|22624.24|22700.83|22620.83|22704.24|22624.24|22700.77|22620.77|10
1734993710000|2024-12-23 22:41:50|22699.83|22619.83|22698.5|22618.5|22700.01|22620.01|22698.5|22618.5|9
1734993720000|2024-12-23 22:42:00|22698.08|22618.08|22702.06|22622.06|22702.92|22622.92|22697.94|22617.94|10
1734993730000|2024-12-23 22:42:10|22703.07|22623.07|22699.9|22619.9|22703.85|22623.85|22699.35|22619.35|10
1734993740000|2024-12-23 22:42:20|22699.04|22619.04|22698.1|22618.1|22699.04|22619.04|22697.99|22617.99|10
1734993750000|2024-12-23 22:42:30|22698.65|22618.65|22699.68|22619.68|22699.68|22619.68|22698.59|22618.59|10
1734993760000|2024-12-23 22:42:40|22699.25|22619.25|22700.33|22620.33|22700.33|22620.33|22698.64|22618.64|10
1734993770000|2024-12-23 22:42:50|22700.24|22620.24|22700.11|22620.11|22700.24|22620.24|22699.98|22619.98|9
1734993780000|2024-12-23 22:43:00|22700.14|22620.14|22700.9|22620.9|22700.9|22620.9|22699.9|22619.9|9
1734993790000|2024-12-23 22:43:10|22700.95|22620.95|22702.29|22622.29|22702.29|22622.29|22700.94|22620.94|10
1734993800000|2024-12-23 22:43:20|22702.26|22622.26|22702.59|22622.59|22702.84|22622.84|22702.26|22622.26|10
1734993810000|2024-12-23 22:43:30|22702.68|22622.68|22702.4|22622.4|22702.68|22622.68|22701.4|22621.4|10
1734993820000|2024-12-23 22:43:40|22702.17|22622.17|22701.31|22621.31|22702.17|22622.17|22700.69|22620.69|10
1734993830000|2024-12-23 22:43:50|22701.08|22621.08|22702.23|22622.23|22702.23|22622.23|22700.92|22620.92|10
1734993840000|2024-12-23 22:44:00|22703.6|22623.6|22705.09|22625.09|22705.28|22625.28|22703.6|22623.6|10
1734993850000|2024-12-23 22:44:10|22705.13|22625.13|22704.38|22624.38|22705.13|22625.13|22703.26|22623.26|10
1734993860000|2024-12-23 22:44:20|22703.92|22623.92|22704.1|22624.1|22704.59|22624.59|22703.92|22623.92|9
1734993870000|2024-12-23 22:44:30|22704.38|22624.38|22704.49|22624.49|22705.26|22625.26|22704.28|22624.28|10
1734993880000|2024-12-23 22:44:40|22704.48|22624.48|22703.14|22623.14|22704.86|22624.86|22703|22623|10
1734993890000|2024-12-23 22:44:50|22703.15|22623.15|22701.4|22621.4|22703.2|22623.2|22701.4|22621.4|10
1734993900000|2024-12-23 22:45:00|22701.04|22621.04|22699.07|22619.07|22701.29|22621.29|22698.98|22618.98|10
1734993910000|2024-12-23 22:45:10|22698.95|22618.95|22697.85|22617.85|22698.95|22618.95|22697.71|22617.71|9
1734993920000|2024-12-23 22:45:20|22697.88|22617.88|22693.13|22613.13|22697.88|22617.88|22693.13|22613.13|10
1734993930000|2024-12-23 22:45:30|22693.48|22613.48|22692.55|22612.55|22693.83|22613.83|22692.55|22612.55|9
1734993940000|2024-12-23 22:45:40|22691.84|22611.84|22690.58|22610.58|22691.84|22611.84|22690.45|22610.45|10
1734993950000|2024-12-23 22:45:50|22689.47|22609.47|22686.9|22606.9|22689.66|22609.66|22686.5|22606.5|10
1734993960000|2024-12-23 22:46:00|22686.61|22606.61|22685.74|22605.74|22686.79|22606.79|22685.74|22605.74|10
1734993970000|2024-12-23 22:46:10|22685.03|22605.03|22686.05|22606.05|22686.36|22606.36|22683.37|22603.37|10
1734993980000|2024-12-23 22:46:20|22687|22607|22691.35|22611.35|22691.39|22611.39|22687|22607|10
1734993990000|2024-12-23 22:46:30|22691.82|22611.82|22691.32|22611.32|22692.06|22612.06|22691.06|22611.06|9
1734994000000|2024-12-23 22:46:40|22691.53|22611.53|22691.8|22611.8|22692|22612|22691.42|22611.42|10
1734994010000|2024-12-23 22:46:50|22692.15|22612.15|22692.06|22612.06|22692.22|22612.22|22691.61|22611.61|10
1734994020000|2024-12-23 22:47:00|22692.64|22612.64|22693.49|22613.49|22693.49|22613.49|22692.35|22612.35|10
1734994030000|2024-12-23 22:47:10|22693.38|22613.38|22694.03|22614.03|22694.45|22614.45|22693.26|22613.26|10
1734994040000|2024-12-23 22:47:20|22694.24|22614.24|22690.13|22610.13|22695.11|22615.11|22690.13|22610.13|10
1734994050000|2024-12-23 22:47:30|22689.72|22609.72|22684.4|22604.4|22689.79|22609.79|22684.4|22604.4|10
1734994060000|2024-12-23 22:47:40|22684.36|22604.36|22682.91|22602.91|22684.36|22604.36|22682.91|22602.91|10
1734994070000|2024-12-23 22:47:50|22682.9|22602.9|22683.88|22603.88|22683.88|22603.88|22682.9|22602.9|10
1734994080000|2024-12-23 22:48:00|22683.87|22603.87|22686.32|22606.32|22686.32|22606.32|22683.86|22603.86|10
1734994090000|2024-12-23 22:48:10|22686.42|22606.42|22684.94|22604.94|22686.82|22606.82|22684.94|22604.94|9
1734994100000|2024-12-23 22:48:20|22684.82|22604.82|22684.6|22604.6|22685.55|22605.55|22684.6|22604.6|10
1734994110000|2024-12-23 22:48:30|22685.09|22605.09|22686.37|22606.37|22686.37|22606.37|22685.09|22605.09|10
1734994120000|2024-12-23 22:48:40|22686.49|22606.49|22689.44|22609.44|22689.44|22609.44|22686.49|22606.49|10
1734994130000|2024-12-23 22:48:50|22689.51|22609.51|22692.55|22612.55|22692.55|22612.55|22689.48|22609.48|10
1734994140000|2024-12-23 22:49:00|22693.05|22613.05|22693.08|22613.08|22694|22614|22692.92|22612.92|10
1734994150000|2024-12-23 22:49:10|22693.7|22613.7|22694.51|22614.51|22694.51|22614.51|22693.48|22613.48|10
1734994160000|2024-12-23 22:49:20|22694.29|22614.29|22696.59|22616.59|22697.11|22617.11|22694.08|22614.08|10
1734994170000|2024-12-23 22:49:30|22696.73|22616.73|22696.75|22616.75|22696.83|22616.83|22696.31|22616.31|10
1734994180000|2024-12-23 22:49:40|22697.34|22617.34|22696.73|22616.73|22697.34|22617.34|22696.71|22616.71|9
1734994190000|2024-12-23 22:49:50|22696.68|22616.68|22698.03|22618.03|22698.03|22618.03|22696.68|22616.68|9
1734994200000|2024-12-23 22:50:00|22697.61|22617.61|22698.66|22618.66|22698.66|22618.66|22697.61|22617.61|9
1734994210000|2024-12-23 22:50:10|22698.75|22618.75|22700.5|22620.5|22700.5|22620.5|22698.75|22618.75|9
1734994220000|2024-12-23 22:50:20|22700.56|22620.56|22700.56|22620.56|22700.85|22620.85|22700.56|22620.56|10
1734994230000|2024-12-23 22:50:30|22700.78|22620.78|22702.26|22622.26|22702.32|22622.32|22700.78|22620.78|10
1734994240000|2024-12-23 22:50:40|22702.66|22622.66|22702.7|22622.7|22702.88|22622.88|22701.86|22621.86|10
1734994250000|2024-12-23 22:50:50|22702.6|22622.6|22704.33|22624.33|22704.33|22624.33|22702.54|22622.54|9
1734994260000|2024-12-23 22:51:00|22704.74|22624.74|22705.17|22625.17|22705.34|22625.34|22704.16|22624.16|10
1734994270000|2024-12-23 22:51:10|22705.32|22625.32|22707.03|22627.03|22707.03|22627.03|22705.32|22625.32|8
1734994280000|2024-12-23 22:51:20|22707.22|22627.22|22707.93|22627.93|22708.18|22628.18|22707.22|22627.22|9
1734994290000|2024-12-23 22:51:30|22707.89|22627.89|22712.79|22632.79|22713.52|22633.52|22707.89|22627.89|10
1734994300000|2024-12-23 22:51:40|22712.71|22632.71|22712.49|22632.49|22713.49|22633.49|22712.49|22632.49|10
1734994310000|2024-12-23 22:51:50|22712.61|22632.61|22714.61|22634.61|22714.61|22634.61|22712.3|22632.3|10
1734994320000|2024-12-23 22:52:00|22714.86|22634.86|22714.8|22634.8|22715.32|22635.32|22714.77|22634.77|9
1734994330000|2024-12-23 22:52:10|22714.86|22634.86|22712.21|22632.21|22715.43|22635.43|22712.21|22632.21|9
1734994340000|2024-12-23 22:52:20|22712.02|22632.02|22708.32|22628.32|22712.02|22632.02|22708.32|22628.32|10
1734994350000|2024-12-23 22:52:30|22707.76|22627.76|22707.67|22627.67|22709.25|22629.25|22706.95|22626.95|10
1734994360000|2024-12-23 22:52:40|22707.81|22627.81|22706.23|22626.23|22708.1|22628.1|22705.79|22625.79|10
1734994370000|2024-12-23 22:52:50|22705.9|22625.9|22701.23|22621.23|22706.24|22626.24|22701.06|22621.06|9
1734994380000|2024-12-23 22:53:00|22701.3|22621.3|22698.43|22618.43|22701.3|22621.3|22698.04|22618.04|10
1734994390000|2024-12-23 22:53:10|22698.61|22618.61|22700.69|22620.69|22700.69|22620.69|22697.1|22617.1|10
1734994400000|2024-12-23 22:53:20|22700.52|22620.52|22706.84|22626.84|22706.84|22626.84|22700.49|22620.49|10
1734994410000|2024-12-23 22:53:30|22707.21|22627.21|22710.34|22630.34|22710.54|22630.54|22707.21|22627.21|10
1734994420000|2024-12-23 22:53:40|22713.21|22633.21|22716.17|22636.17|22716.17|22636.17|22713.21|22633.21|10
1734994430000|2024-12-23 22:53:50|22716.89|22636.89|22717.99|22637.99|22717.99|22637.99|22716.89|22636.89|10
1734994440000|2024-12-23 22:54:00|22718.22|22638.22|22718.79|22638.79|22719.19|22639.19|22718.22|22638.22|10
1734994450000|2024-12-23 22:54:10|22718.84|22638.84|22719.24|22639.24|22719.24|22639.24|22718.22|22638.22|10
1734994460000|2024-12-23 22:54:20|22719.17|22639.17|22718.94|22638.94|22719.51|22639.51|22718.94|22638.94|10
1734994470000|2024-12-23 22:54:30|22718.93|22638.93|22719.9|22639.9|22720.09|22640.09|22718.93|22638.93|9
1734994480000|2024-12-23 22:54:40|22719.84|22639.84|22720.82|22640.82|22720.82|22640.82|22719.22|22639.22|10
1734994490000|2024-12-23 22:54:50|22720.71|22640.71|22719.6|22639.6|22720.71|22640.71|22719.6|22639.6|9
1734994500000|2024-12-23 22:55:00|22719.66|22639.66|22719.35|22639.35|22719.75|22639.75|22718.87|22638.87|9
1734994510000|2024-12-23 22:55:10|22719.3|22639.3|22719.71|22639.71|22719.91|22639.91|22718.86|22638.86|10
1734994520000|2024-12-23 22:55:20|22719.65|22639.65|22723.36|22643.36|22723.36|22643.36|22719.65|22639.65|10
1734994530000|2024-12-23 22:55:30|22723.54|22643.54|22726.1|22646.1|22726.1|22646.1|22723.2|22643.2|10
1734994540000|2024-12-23 22:55:40|22724.28|22644.28|22724.69|22644.69|22725.05|22645.05|22724.28|22644.28|9
1734994550000|2024-12-23 22:55:50|22724.97|22644.97|22725.96|22645.96|22725.96|22645.96|22724.84|22644.84|9
1734994560000|2024-12-23 22:56:00|22726.3|22646.3|22726.11|22646.11|22726.35|22646.35|22725.58|22645.58|10
1734994570000|2024-12-23 22:56:10|22726.23|22646.23|22728.29|22648.29|22728.29|22648.29|22726.23|22646.23|10
1734994580000|2024-12-23 22:56:20|22728.46|22648.46|22730.35|22650.35|22730.37|22650.37|22728.46|22648.46|10
1734994590000|2024-12-23 22:56:30|22730.46|22650.46|22736.93|22656.93|22737|22657|22730.33|22650.33|10
1734994600000|2024-12-23 22:56:40|22737.02|22657.02|22739.5|22659.5|22739.5|22659.5|22737.02|22657.02|10
1734994610000|2024-12-23 22:56:50|22740.09|22660.09|22742.58|22662.58|22742.71|22662.71|22740.09|22660.09|10
1734994620000|2024-12-23 22:57:00|22746.13|22666.13|22748.52|22668.52|22748.59|22668.59|22745.1|22665.1|10
1734994630000|2024-12-23 22:57:10|22749.98|22669.98|22757.29|22677.29|22757.29|22677.29|22749.98|22669.98|10
1734994640000|2024-12-23 22:57:20|22761.27|22681.27|22760.76|22680.76|22762.41|22682.41|22760.35|22680.35|10
1734994650000|2024-12-23 22:57:30|22761.21|22681.21|22765.9|22685.9|22765.9|22685.9|22761.21|22681.21|10
1734994660000|2024-12-23 22:57:40|22765.64|22685.64|22772.09|22692.09|22772.09|22692.09|22765.63|22685.63|10
1734994670000|2024-12-23 22:57:50|22771.9|22691.9|22772.16|22692.16|22772.25|22692.25|22771.76|22691.76|8
1734994680000|2024-12-23 22:58:00|22772.35|22692.35|22773.39|22693.39|22773.75|22693.75|22772.35|22692.35|9
1734994690000|2024-12-23 22:58:10|22773.34|22693.34|22784.37|22704.37|22784.37|22704.37|22773.34|22693.34|10
1734994700000|2024-12-23 22:58:20|22784.24|22704.24|22789.52|22709.52|22789.52|22709.52|22784.24|22704.24|10
1734994710000|2024-12-23 22:58:30|22789.56|22709.56|22793.85|22713.85|22793.85|22713.85|22789.56|22709.56|9
1734994720000|2024-12-23 22:58:40|22793.83|22713.83|22796.84|22716.84|22796.84|22716.84|22792.36|22712.36|10
1734994730000|2024-12-23 22:58:50|22796.67|22716.67|22800.3|22720.3|22800.3|22720.3|22796.67|22716.67|10
1734994740000|2024-12-23 22:59:00|22801.26|22721.26|22805.81|22725.81|22805.81|22725.81|22800.96|22720.96|10
1734994750000|2024-12-23 22:59:10|22805.07|22725.07|22805.66|22725.66|22806.12|22726.12|22805.07|22725.07|10
1734994760000|2024-12-23 22:59:20|22805.64|22725.64|22796.27|22716.27|22805.98|22725.98|22796.27|22716.27|10
1734994770000|2024-12-23 22:59:30|22795.43|22715.43|22801.18|22721.18|22801.18|22721.18|22794.45|22714.45|10
1734994780000|2024-12-23 22:59:40|22800.98|22720.98|22801.15|22721.15|22801.15|22721.15|22799.71|22719.71|10
1734994790000|2024-12-23 22:59:50|22801.82|22721.82|22807.73|22727.73|22807.73|22727.73|22801.82|22721.82|10
1734994810000|2024-12-23 23:00:10|22817.53|22737.53|22820.38|22740.38|22820.38|22740.38|22817.53|22737.53|4
1734994820000|2024-12-23 23:00:20|22820.96|22740.96|22831.44|22751.44|22831.69|22751.69|22820.96|22740.96|10
1734994830000|2024-12-23 23:00:30|22832.77|22752.77|22837.67|22757.67|22837.67|22757.67|22832.77|22752.77|10
1734994840000|2024-12-23 23:00:40|22837.9|22757.9|22833.97|22753.97|22839.57|22759.57|22833.97|22753.97|10
1734994850000|2024-12-23 23:00:50|22833.85|22753.85|22829.11|22749.11|22833.85|22753.85|22829.11|22749.11|10
1734994860000|2024-12-23 23:01:00|22827.99|22747.99|22817.08|22737.08|22828.44|22748.44|22817.08|22737.08|10
1734994870000|2024-12-23 23:01:10|22815.46|22735.46|22819.3|22739.3|22819.3|22739.3|22814.96|22734.96|10
1734994880000|2024-12-23 23:01:20|22819.49|22739.49|22818.73|22738.73|22822.11|22742.11|22818.73|22738.73|10
1734994890000|2024-12-23 23:01:30|22817.73|22737.73|22818.38|22738.38|22818.72|22738.72|22816.7|22736.7|10
1734994900000|2024-12-23 23:01:40|22818.63|22738.63|22812.79|22732.79|22818.63|22738.63|22812.07|22732.07|10
1734994910000|2024-12-23 23:01:50|22812.13|22732.13|22806.47|22726.47|22812.13|22732.13|22806.47|22726.47|10
1734994920000|2024-12-23 23:02:00|22806.19|22726.19|22793.87|22713.87|22806.19|22726.19|22793.87|22713.87|10
1734994930000|2024-12-23 23:02:10|22793.13|22713.13|22784.78|22704.78|22793.13|22713.13|22784.78|22704.78|10
1734994940000|2024-12-23 23:02:20|22781.03|22701.03|22781.38|22701.38|22781.79|22701.79|22780.37|22700.37|10
1734994950000|2024-12-23 23:02:30|22781.91|22701.91|22787.06|22707.06|22787.66|22707.66|22781.91|22701.91|10
1734994960000|2024-12-23 23:02:40|22786.11|22706.11|22786.09|22706.09|22786.11|22706.11|22785.15|22705.15|10
1734994970000|2024-12-23 23:02:50|22786.51|22706.51|22785.37|22705.37|22786.51|22706.51|22784.3|22704.3|10
1734994980000|2024-12-23 23:03:00|22785.46|22705.46|22784.02|22704.02|22785.63|22705.63|22784.02|22704.02|10
1734994990000|2024-12-23 23:03:10|22784.78|22704.78|22780.02|22700.02|22784.78|22704.78|22780.02|22700.02|10
1734995000000|2024-12-23 23:03:20|22780.89|22700.89|22779.12|22699.12|22780.89|22700.89|22779.12|22699.12|10
1734995010000|2024-12-23 23:03:30|22779.13|22699.13|22776.5|22696.5|22779.23|22699.23|22776.23|22696.23|10
1734995020000|2024-12-23 23:03:40|22776.45|22696.45|22774.55|22694.55|22776.45|22696.45|22774.55|22694.55|10
1734995030000|2024-12-23 23:03:50|22775.04|22695.04|22781.49|22701.49|22781.49|22701.49|22774.24|22694.24|10
1734995040000|2024-12-23 23:04:00|22780.55|22700.55|22786.88|22706.88|22786.88|22706.88|22780.27|22700.27|10
1734995050000|2024-12-23 23:04:10|22787.26|22707.26|22791.75|22711.75|22791.75|22711.75|22787.26|22707.26|10
1734995060000|2024-12-23 23:04:20|22792.81|22712.81|22800.08|22720.08|22800.08|22720.08|22791.85|22711.85|10
1734995070000|2024-12-23 23:04:30|22800.34|22720.34|22801.33|22721.33|22801.33|22721.33|22799.48|22719.48|10
1734995080000|2024-12-23 23:04:40|22800.79|22720.79|22799.29|22719.29|22801.79|22721.79|22799.12|22719.12|10
1734995090000|2024-12-23 23:04:50|22799.2|22719.2|22797.77|22717.77|22799.67|22719.67|22797.65|22717.65|10
1734995100000|2024-12-23 23:05:00|22797.36|22717.36|22797.79|22717.79|22797.95|22717.95|22795.63|22715.63|9
1734995110000|2024-12-23 23:05:10|22797.12|22717.12|22797.57|22717.57|22797.57|22717.57|22794.33|22714.33|10
1734995120000|2024-12-23 23:05:20|22797.78|22717.78|22807.58|22727.58|22807.58|22727.58|22797.78|22717.78|10
1734995130000|2024-12-23 23:05:30|22810.58|22730.58|22816.01|22736.01|22817.77|22737.77|22810.58|22730.58|10
1734995140000|2024-12-23 23:05:40|22816.03|22736.03|22806.01|22726.01|22816.03|22736.03|22806.01|22726.01|10
1734995150000|2024-12-23 23:05:50|22806.11|22726.11|22804.64|22724.64|22806.11|22726.11|22803.87|22723.87|9
1734995160000|2024-12-23 23:06:00|22803.06|22723.06|22799.89|22719.89|22803.06|22723.06|22798.81|22718.81|10
1734995170000|2024-12-23 23:06:10|22800.27|22720.27|22795.06|22715.06|22801|22721|22795.06|22715.06|10
1734995180000|2024-12-23 23:06:20|22794.87|22714.87|22794.61|22714.61|22795.44|22715.44|22793.86|22713.86|10
1734995190000|2024-12-23 23:06:30|22794.22|22714.22|22790.47|22710.47|22794.22|22714.22|22790.37|22710.37|10
1734995200000|2024-12-23 23:06:40|22790.24|22710.24|22771.93|22691.93|22790.24|22710.24|22771.93|22691.93|10
1734995210000|2024-12-23 23:06:50|22771.23|22691.23|22768.94|22688.94|22771.23|22691.23|22768.94|22688.94|10
1734995220000|2024-12-23 23:07:00|22769.9|22689.9|22763.17|22683.17|22771.23|22691.23|22763.17|22683.17|10
1734995230000|2024-12-23 23:07:10|22761.95|22681.95|22758.64|22678.64|22762.87|22682.87|22757.14|22677.14|10
1734995240000|2024-12-23 23:07:20|22757.84|22677.84|22755.08|22675.08|22757.9|22677.9|22755|22675|10
1734995250000|2024-12-23 23:07:30|22755.01|22675.01|22754.18|22674.18|22756.06|22676.06|22753.4|22673.4|10
1734995260000|2024-12-23 23:07:40|22754.54|22674.54|22756.63|22676.63|22756.63|22676.63|22752.61|22672.61|10
1734995270000|2024-12-23 23:07:50|22756.74|22676.74|22762.06|22682.06|22762.06|22682.06|22756.74|22676.74|10
1734995280000|2024-12-23 23:08:00|22761.92|22681.92|22763.13|22683.13|22763.16|22683.16|22761.63|22681.63|10
1734995290000|2024-12-23 23:08:10|22761.94|22681.94|22762.91|22682.91|22762.91|22682.91|22757.74|22677.74|10
1734995300000|2024-12-23 23:08:20|22763.62|22683.62|22770.37|22690.37|22770.37|22690.37|22763.62|22683.62|10
1734995310000|2024-12-23 23:08:30|22769.71|22689.71|22772.69|22692.69|22772.99|22692.99|22769.71|22689.71|10
1734995320000|2024-12-23 23:08:40|22772.15|22692.15|22779.17|22699.17|22779.17|22699.17|22772.15|22692.15|10
1734995330000|2024-12-23 23:08:50|22779.8|22699.8|22787.18|22707.18|22787.18|22707.18|22779.8|22699.8|10
1734995340000|2024-12-23 23:09:00|22787.58|22707.58|22784.61|22704.61|22787.93|22707.93|22784.61|22704.61|10
1734995350000|2024-12-23 23:09:10|22784.19|22704.19|22780.59|22700.59|22784.19|22704.19|22778.19|22698.19|10
1734995360000|2024-12-23 23:09:20|22780.64|22700.64|22789.08|22709.08|22789.59|22709.59|22779.49|22699.49|10
1734995370000|2024-12-23 23:09:30|22789.46|22709.46|22783.97|22703.97|22789.47|22709.47|22783.97|22703.97|10
1734995380000|2024-12-23 23:09:40|22783.47|22703.47|22782.83|22702.83|22783.47|22703.47|22782.1|22702.1|9
1734995390000|2024-12-23 23:09:50|22783.73|22703.73|22787|22707|22790.18|22710.18|22783.73|22703.73|10
1734995400000|2024-12-23 23:10:00|22786.5|22706.5|22781.88|22701.88|22786.5|22706.5|22781.88|22701.88|10
1734995410000|2024-12-23 23:10:10|22781.41|22701.41|22784.88|22704.88|22785.36|22705.36|22781.41|22701.41|10
1734995420000|2024-12-23 23:10:20|22783.92|22703.92|22783.46|22703.46|22785.02|22705.02|22783.46|22703.46|10
1734995430000|2024-12-23 23:10:30|22785.69|22705.69|22786.52|22706.52|22786.55|22706.55|22784.34|22704.34|9
1734995440000|2024-12-23 23:10:40|22787.41|22707.41|22781.56|22701.56|22787.41|22707.41|22781.56|22701.56|10
1734995450000|2024-12-23 23:10:50|22781.42|22701.42|22782.69|22702.69|22782.69|22702.69|22781.08|22701.08|10
1734995460000|2024-12-23 23:11:00|22784.72|22704.72|22787.14|22707.14|22787.62|22707.62|22784.51|22704.51|10
1734995470000|2024-12-23 23:11:10|22786.96|22706.96|22789.45|22709.45|22789.58|22709.58|22786.71|22706.71|9
1734995480000|2024-12-23 23:11:20|22788.38|22708.38|22789.7|22709.7|22791.05|22711.05|22787.46|22707.46|10
1734995490000|2024-12-23 23:11:30|22789.71|22709.71|22790.98|22710.98|22791.17|22711.17|22789.64|22709.64|10
1734995500000|2024-12-23 23:11:40|22790.72|22710.72|22790.75|22710.75|22790.75|22710.75|22788.91|22708.91|10
1734995510000|2024-12-23 23:11:50|22790.94|22710.94|22791.39|22711.39|22791.84|22711.84|22790.15|22710.15|10
1734995520000|2024-12-23 23:12:00|22790.36|22710.36|22786.18|22706.18|22790.85|22710.85|22784.83|22704.83|10
1734995530000|2024-12-23 23:12:10|22786.27|22706.27|22776.67|22696.67|22786.27|22706.27|22776.3|22696.3|10
1734995540000|2024-12-23 23:12:20|22776.85|22696.85|22780.93|22700.93|22780.93|22700.93|22776.85|22696.85|10
1734995550000|2024-12-23 23:12:30|22780.04|22700.04|22777.48|22697.48|22780.57|22700.57|22777.48|22697.48|10
1734995560000|2024-12-23 23:12:40|22778.01|22698.01|22777.06|22697.06|22778.01|22698.01|22775.19|22695.19|10
1734995570000|2024-12-23 23:12:50|22777.5|22697.5|22775.19|22695.19|22777.5|22697.5|22775.09|22695.09|10
1734995580000|2024-12-23 23:13:00|22774.16|22694.16|22770.66|22690.66|22774.16|22694.16|22769.28|22689.28|10
1734995590000|2024-12-23 23:13:10|22770.08|22690.08|22770.81|22690.81|22770.81|22690.81|22769.33|22689.33|10
1734995600000|2024-12-23 23:13:20|22771.14|22691.14|22768.73|22688.73|22771.14|22691.14|22768.73|22688.73|9
1734995610000|2024-12-23 23:13:30|22768.58|22688.58|22765.66|22685.66|22769.52|22689.52|22765.66|22685.66|10
1734995620000|2024-12-23 23:13:40|22765.43|22685.43|22766.37|22686.37|22766.37|22686.37|22764.64|22684.64|10
1734995630000|2024-12-23 23:13:50|22765.67|22685.67|22765.99|22685.99|22768.03|22688.03|22765.67|22685.67|10
1734995640000|2024-12-23 23:14:00|22766.4|22686.4|22759.09|22679.09|22766.4|22686.4|22759.09|22679.09|10
1734995650000|2024-12-23 23:14:10|22758.42|22678.42|22754.1|22674.1|22758.42|22678.42|22754.1|22674.1|10
1734995660000|2024-12-23 23:14:20|22752.17|22672.17|22751.98|22671.98|22752.17|22672.17|22750.53|22670.53|10
1734995670000|2024-12-23 23:14:30|22751.9|22671.9|22750.3|22670.3|22751.9|22671.9|22750.3|22670.3|10
1734995680000|2024-12-23 23:14:40|22750.48|22670.48|22753.36|22673.36|22753.36|22673.36|22749.82|22669.82|9
1734995690000|2024-12-23 23:14:50|22752.39|22672.39|22751.11|22671.11|22752.41|22672.41|22750.33|22670.33|10
1734995700000|2024-12-23 23:15:00|22752.18|22672.18|22748.24|22668.24|22753.13|22673.13|22747.36|22667.36|10
1734995710000|2024-12-23 23:15:10|22747.85|22667.85|22748.01|22668.01|22748.81|22668.81|22747.58|22667.58|10
1734995720000|2024-12-23 23:15:20|22748.13|22668.13|22748.1|22668.1|22748.13|22668.13|22746.34|22666.34|10
1734995730000|2024-12-23 23:15:30|22748.8|22668.8|22746.58|22666.58|22748.8|22668.8|22746.58|22666.58|10
1734995740000|2024-12-23 23:15:40|22746.33|22666.33|22744.22|22664.22|22746.33|22666.33|22743.93|22663.93|10
1734995750000|2024-12-23 23:15:50|22744.66|22664.66|22746.77|22666.77|22746.77|22666.77|22744.66|22664.66|10
1734995760000|2024-12-23 23:16:00|22747.17|22667.17|22744.9|22664.9|22747.24|22667.24|22744.9|22664.9|10
1734995770000|2024-12-23 23:16:10|22744.28|22664.28|22749.71|22669.71|22749.71|22669.71|22744.28|22664.28|10
1734995780000|2024-12-23 23:16:20|22750.04|22670.04|22755.7|22675.7|22755.7|22675.7|22750.04|22670.04|10
1734995790000|2024-12-23 23:16:30|22756.55|22676.55|22760.14|22680.14|22760.14|22680.14|22756.16|22676.16|10
1734995800000|2024-12-23 23:16:40|22761.44|22681.44|22763.27|22683.27|22763.27|22683.27|22761.4|22681.4|10
1734995810000|2024-12-23 23:16:50|22763.32|22683.32|22765.09|22685.09|22765.09|22685.09|22762.93|22682.93|10
1734995820000|2024-12-23 23:17:00|22764.69|22684.69|22765.86|22685.86|22765.92|22685.92|22764.24|22684.24|10
1734995830000|2024-12-23 23:17:10|22765.97|22685.97|22769.1|22689.1|22769.1|22689.1|22765.97|22685.97|10
1734995840000|2024-12-23 23:17:20|22769.04|22689.04|22768.67|22688.67|22769.45|22689.45|22768.67|22688.67|10
1734995850000|2024-12-23 23:17:30|22768.33|22688.33|22763.38|22683.38|22768.33|22688.33|22763.31|22683.31|10
1734995860000|2024-12-23 23:17:40|22764.05|22684.05|22760.47|22680.47|22764.29|22684.29|22760.47|22680.47|10
1734995870000|2024-12-23 23:17:50|22760.39|22680.39|22758.97|22678.97|22760.41|22680.41|22758.83|22678.83|10
1734995880000|2024-12-23 23:18:00|22759.18|22679.18|22756.14|22676.14|22759.18|22679.18|22756.14|22676.14|10
1734995890000|2024-12-23 23:18:10|22755.82|22675.82|22755.98|22675.98|22757.22|22677.22|22754.9|22674.9|10
1734995900000|2024-12-23 23:18:20|22756.23|22676.23|22758.24|22678.24|22758.24|22678.24|22756.12|22676.12|10
1734995910000|2024-12-23 23:18:30|22758.15|22678.15|22756.66|22676.66|22758.15|22678.15|22756.11|22676.11|10
1734995920000|2024-12-23 23:18:40|22756.74|22676.74|22759.32|22679.32|22759.32|22679.32|22756.56|22676.56|10
1734995930000|2024-12-23 23:18:50|22759.42|22679.42|22761.07|22681.07|22761.89|22681.89|22759.42|22679.42|10
1734995940000|2024-12-23 23:19:00|22761.72|22681.72|22762.54|22682.54|22762.94|22682.94|22761.72|22681.72|10
1734995950000|2024-12-23 23:19:10|22762.15|22682.15|22763.2|22683.2|22763.2|22683.2|22761.41|22681.41|10
1734995960000|2024-12-23 23:19:20|22763.35|22683.35|22765.66|22685.66|22766.52|22686.52|22763.35|22683.35|10
1734995970000|2024-12-23 23:19:30|22765.51|22685.51|22767.02|22687.02|22767.08|22687.08|22765.51|22685.51|9
1734995980000|2024-12-23 23:19:40|22766.83|22686.83|22769.98|22689.98|22770.18|22690.18|22766.83|22686.83|10
1734995990000|2024-12-23 23:19:50|22770.04|22690.04|22767.48|22687.48|22770.04|22690.04|22767.39|22687.39|10
1734996000000|2024-12-23 23:20:00|22766.98|22686.98|22762.98|22682.98|22766.98|22686.98|22762.98|22682.98|10
1734996010000|2024-12-23 23:20:10|22762.7|22682.7|22767.74|22687.74|22767.74|22687.74|22761.66|22681.66|10
1734996020000|2024-12-23 23:20:20|22768.2|22688.2|22769.09|22689.09|22769.29|22689.29|22768.12|22688.12|10
1734996030000|2024-12-23 23:20:30|22769.11|22689.11|22770.79|22690.79|22770.79|22690.79|22768.75|22688.75|10
1734996040000|2024-12-23 23:20:40|22772.64|22692.64|22775.96|22695.96|22775.96|22695.96|22769.14|22689.14|10
1734996050000|2024-12-23 23:20:50|22776.29|22696.29|22775.49|22695.49|22776.53|22696.53|22775.49|22695.49|9
1734996060000|2024-12-23 23:21:00|22775.16|22695.16|22772.55|22692.55|22775.3|22695.3|22772.23|22692.23|10
1734996070000|2024-12-23 23:21:10|22772.28|22692.28|22769.87|22689.87|22772.49|22692.49|22769.87|22689.87|10
1734996080000|2024-12-23 23:21:20|22769.73|22689.73|22769.92|22689.92|22770.71|22690.71|22769.54|22689.54|10
1734996090000|2024-12-23 23:21:30|22770.07|22690.07|22767.88|22687.88|22770.17|22690.17|22767.88|22687.88|9
1734996100000|2024-12-23 23:21:40|22767.65|22687.65|22766.41|22686.41|22767.91|22687.91|22766.41|22686.41|10
1734996110000|2024-12-23 23:21:50|22766.47|22686.47|22765.64|22685.64|22766.47|22686.47|22764.51|22684.51|10
1734996120000|2024-12-23 23:22:00|22766.38|22686.38|22764.1|22684.1|22768.16|22688.16|22764.1|22684.1|10
1734996130000|2024-12-23 23:22:10|22765.31|22685.31|22763.7|22683.7|22766.16|22686.16|22763.7|22683.7|10
1734996140000|2024-12-23 23:22:20|22764.43|22684.43|22763.29|22683.29|22764.43|22684.43|22762.04|22682.04|10
1734996150000|2024-12-23 23:22:30|22763.06|22683.06|22763.91|22683.91|22763.91|22683.91|22761.64|22681.64|10
1734996160000|2024-12-23 23:22:40|22764.09|22684.09|22761.3|22681.3|22764.62|22684.62|22761.3|22681.3|10
1734996170000|2024-12-23 23:22:50|22760.81|22680.81|22759.22|22679.22|22761.45|22681.45|22759.03|22679.03|10
1734996180000|2024-12-23 23:23:00|22759.08|22679.08|22756.95|22676.95|22759.08|22679.08|22756.86|22676.86|9
1734996190000|2024-12-23 23:23:10|22756.31|22676.31|22755.57|22675.57|22756.31|22676.31|22754.76|22674.76|9
1734996200000|2024-12-23 23:23:20|22755.43|22675.43|22757.48|22677.48|22758.8|22678.8|22755.43|22675.43|10
1734996210000|2024-12-23 23:23:30|22757.56|22677.56|22754.62|22674.62|22757.56|22677.56|22754.62|22674.62|10
1734996220000|2024-12-23 23:23:40|22754.83|22674.83|22755.92|22675.92|22755.99|22675.99|22754.41|22674.41|10
1734996230000|2024-12-23 23:23:50|22755.89|22675.89|22752.81|22672.81|22755.89|22675.89|22752.39|22672.39|10
1734996240000|2024-12-23 23:24:00|22752.96|22672.96|22750.68|22670.68|22753.12|22673.12|22750.55|22670.55|10
1734996250000|2024-12-23 23:24:10|22750.15|22670.15|22748.83|22668.83|22750.15|22670.15|22748.74|22668.74|9
1734996260000|2024-12-23 23:24:20|22748.09|22668.09|22743.87|22663.87|22748.09|22668.09|22743.87|22663.87|10
1734996270000|2024-12-23 23:24:30|22743.79|22663.79|22742.41|22662.41|22744.07|22664.07|22742.41|22662.41|10
1734996280000|2024-12-23 23:24:40|22744.73|22664.73|22740.88|22660.88|22744.73|22664.73|22740.86|22660.86|10
1734996290000|2024-12-23 23:24:50|22740.45|22660.45|22740.24|22660.24|22741.98|22661.98|22739.64|22659.64|10
1734996300000|2024-12-23 23:25:00|22740.19|22660.19|22743.66|22663.66|22743.66|22663.66|22739.73|22659.73|9
1734996310000|2024-12-23 23:25:10|22742.13|22662.13|22739.16|22659.16|22742.34|22662.34|22739.03|22659.03|10
1734996320000|2024-12-23 23:25:20|22738.62|22658.62|22726.13|22646.13|22740.72|22660.72|22726.13|22646.13|10
1734996330000|2024-12-23 23:25:30|22724.66|22644.66|22724.62|22644.62|22725.16|22645.16|22723.9|22643.9|10
1734996340000|2024-12-23 23:25:40|22724.28|22644.28|22724.98|22644.98|22726.19|22646.19|22724.15|22644.15|10
1734996350000|2024-12-23 23:25:50|22725.07|22645.07|22725.19|22645.19|22725.84|22645.84|22723.91|22643.91|10
1734996360000|2024-12-23 23:26:00|22724.71|22644.71|22722.16|22642.16|22724.71|22644.71|22721.8|22641.8|10
1734996370000|2024-12-23 23:26:10|22721.47|22641.47|22708.4|22628.4|22721.47|22641.47|22708.4|22628.4|10
1734996380000|2024-12-23 23:26:20|22708.99|22628.99|22696.93|22616.93|22709.24|22629.24|22696.93|22616.93|10
1734996390000|2024-12-23 23:26:30|22697.61|22617.61|22696.67|22616.67|22697.94|22617.94|22696.67|22616.67|9
1734996400000|2024-12-23 23:26:40|22697.49|22617.49|22694.98|22614.98|22697.49|22617.49|22694.42|22614.42|10
1734996410000|2024-12-23 23:26:50|22695.41|22615.41|22691.39|22611.39|22695.41|22615.41|22691.39|22611.39|10
1734996420000|2024-12-23 23:27:00|22691.56|22611.56|22691.33|22611.33|22692.93|22612.93|22691.09|22611.09|10
1734996430000|2024-12-23 23:27:10|22691.87|22611.87|22690.05|22610.05|22692.23|22612.23|22689.87|22609.87|10
1734996440000|2024-12-23 23:27:20|22691.68|22611.68|22683.27|22603.27|22691.68|22611.68|22683.27|22603.27|10
1734996450000|2024-12-23 23:27:30|22683.14|22603.14|22686.2|22606.2|22686.2|22606.2|22683.13|22603.13|10
1734996460000|2024-12-23 23:27:40|22687.21|22607.21|22689.19|22609.19|22689.19|22609.19|22687.21|22607.21|10
1734996470000|2024-12-23 23:27:50|22689.67|22609.67|22696.39|22616.39|22696.39|22616.39|22689.67|22609.67|10
1734996480000|2024-12-23 23:28:00|22696.58|22616.58|22704.32|22624.32|22704.34|22624.34|22695.73|22615.73|10
1734996490000|2024-12-23 23:28:10|22703.7|22623.7|22702.55|22622.55|22704.18|22624.18|22702.15|22622.15|10
1734996500000|2024-12-23 23:28:20|22701.86|22621.86|22700.25|22620.25|22702.24|22622.24|22700.09|22620.09|10
1734996510000|2024-12-23 23:28:30|22699.99|22619.99|22696.25|22616.25|22700.25|22620.25|22696.25|22616.25|10
1734996520000|2024-12-23 23:28:40|22695.54|22615.54|22695.1|22615.1|22698.26|22618.26|22694.94|22614.94|10
1734996530000|2024-12-23 23:28:50|22695.64|22615.64|22697.68|22617.68|22697.68|22617.68|22694.73|22614.73|10
1734996540000|2024-12-23 23:29:00|22697.93|22617.93|22697.68|22617.68|22698.38|22618.38|22697.3|22617.3|10
1734996550000|2024-12-23 23:29:10|22696.54|22616.54|22696.08|22616.08|22697.18|22617.18|22696.08|22616.08|10
1734996560000|2024-12-23 23:29:20|22696.13|22616.13|22691.8|22611.8|22696.62|22616.62|22691.8|22611.8|10
1734996570000|2024-12-23 23:29:30|22691.3|22611.3|22689.66|22609.66|22691.3|22611.3|22689.26|22609.26|10
1734996580000|2024-12-23 23:29:40|22689.65|22609.65|22689.53|22609.53|22689.78|22609.78|22688.97|22608.97|10
1734996590000|2024-12-23 23:29:50|22689.55|22609.55|22690.68|22610.68|22690.68|22610.68|22689.55|22609.55|10
1734996600000|2024-12-23 23:30:00|22690.73|22610.73|22691.68|22611.68|22691.86|22611.86|22690.73|22610.73|9
1734996610000|2024-12-23 23:30:10|22692.5|22612.5|22694.16|22614.16|22695.61|22615.61|22692.5|22612.5|10
1734996620000|2024-12-23 23:30:20|22694.37|22614.37|22688.13|22608.13|22694.54|22614.54|22688.13|22608.13|10
1734996630000|2024-12-23 23:30:30|22687.83|22607.83|22679.1|22599.1|22687.83|22607.83|22679.1|22599.1|10
1734996640000|2024-12-23 23:30:40|22676.87|22596.87|22672.72|22592.72|22676.87|22596.87|22672.3|22592.3|10
1734996650000|2024-12-23 23:30:50|22672.86|22592.86|22668.49|22588.49|22672.86|22592.86|22668.49|22588.49|10
1734996660000|2024-12-23 23:31:00|22668.58|22588.58|22663.72|22583.72|22668.58|22588.58|22663.72|22583.72|10
1734996670000|2024-12-23 23:31:10|22663.24|22583.24|22654.77|22574.77|22663.24|22583.24|22654.77|22574.77|10
1734996680000|2024-12-23 23:31:20|22654.66|22574.66|22648.16|22568.16|22654.66|22574.66|22648.16|22568.16|10
1734996690000|2024-12-23 23:31:30|22646.89|22566.89|22642.49|22562.49|22646.92|22566.92|22642.49|22562.49|10
1734996700000|2024-12-23 23:31:40|22642.97|22562.97|22642.23|22562.23|22643.22|22563.22|22640.5|22560.5|10
1734996710000|2024-12-23 23:31:50|22643.34|22563.34|22644.54|22564.54|22644.9|22564.9|22643.34|22563.34|10
1734996720000|2024-12-23 23:32:00|22644.47|22564.47|22649.46|22569.46|22649.46|22569.46|22644.44|22564.44|9
1734996730000|2024-12-23 23:32:10|22650.38|22570.38|22659.03|22579.03|22659.03|22579.03|22650.38|22570.38|10
1734996740000|2024-12-23 23:32:20|22659.15|22579.15|22668.12|22588.12|22668.28|22588.28|22658.98|22578.98|10
1734996750000|2024-12-23 23:32:30|22668.17|22588.17|22667.32|22587.32|22668.47|22588.47|22665.75|22585.75|10
1734996760000|2024-12-23 23:32:40|22666.35|22586.35|22665.59|22585.59|22666.56|22586.56|22663.97|22583.97|10
1734996770000|2024-12-23 23:32:50|22666.32|22586.32|22669.68|22589.68|22669.72|22589.72|22666.32|22586.32|9
1734996780000|2024-12-23 23:33:00|22670.03|22590.03|22678.38|22598.38|22678.57|22598.57|22670.03|22590.03|10
1734996790000|2024-12-23 23:33:10|22679.26|22599.26|22676.86|22596.86|22679.26|22599.26|22676.86|22596.86|9
1734996800000|2024-12-23 23:33:20|22676.19|22596.19|22675.41|22595.41|22676.53|22596.53|22675.11|22595.11|10
1734996810000|2024-12-23 23:33:30|22675.19|22595.19|22672.93|22592.93|22676.72|22596.72|22672.93|22592.93|10
1734996820000|2024-12-23 23:33:40|22672.33|22592.33|22663.89|22583.89|22672.33|22592.33|22663.89|22583.89|10
1734996830000|2024-12-23 23:33:50|22661.96|22581.96|22661.42|22581.42|22661.96|22581.96|22660.31|22580.31|10
1734996840000|2024-12-23 23:34:00|22659.8|22579.8|22661.78|22581.78|22661.78|22581.78|22659.26|22579.26|10
1734996850000|2024-12-23 23:34:10|22662.04|22582.04|22659.16|22579.16|22663.17|22583.17|22659.16|22579.16|10
1734996860000|2024-12-23 23:34:20|22657.23|22577.23|22657.38|22577.38|22657.38|22577.38|22656.55|22576.55|10
1734996870000|2024-12-23 23:34:30|22659.08|22579.08|22662.28|22582.28|22662.95|22582.95|22659.08|22579.08|10
1734996880000|2024-12-23 23:34:40|22661.47|22581.47|22666|22586|22666|22586|22661.47|22581.47|10
1734996890000|2024-12-23 23:34:50|22664.6|22584.6|22660.06|22580.06|22664.6|22584.6|22659.3|22579.3|10
1734996900000|2024-12-23 23:35:00|22660.34|22580.34|22667.43|22587.43|22667.43|22587.43|22659.95|22579.95|9
1734996910000|2024-12-23 23:35:10|22669.1|22589.1|22680.63|22600.63|22680.63|22600.63|22669.1|22589.1|10
1734996920000|2024-12-23 23:35:20|22680.73|22600.73|22686.09|22606.09|22686.09|22606.09|22680.6|22600.6|10
1734996930000|2024-12-23 23:35:30|22686.84|22606.84|22679.17|22599.17|22686.84|22606.84|22679.17|22599.17|9
1734996940000|2024-12-23 23:35:40|22679.32|22599.32|22674.65|22594.65|22679.32|22599.32|22674.65|22594.65|10
1734996950000|2024-12-23 23:35:50|22674.35|22594.35|22667.28|22587.28|22674.35|22594.35|22667.15|22587.15|10
1734996960000|2024-12-23 23:36:00|22666.99|22586.99|22669.81|22589.81|22670.23|22590.23|22666.99|22586.99|10
1734996970000|2024-12-23 23:36:10|22672.32|22592.32|22672.5|22592.5|22675.89|22595.89|22669.8|22589.8|10
1734996980000|2024-12-23 23:36:20|22671.31|22591.31|22674.97|22594.97|22674.97|22594.97|22671.31|22591.31|10
1734996990000|2024-12-23 23:36:30|22674.37|22594.37|22679.71|22599.71|22679.71|22599.71|22674.37|22594.37|10
1734997000000|2024-12-23 23:36:40|22680.25|22600.25|22683.38|22603.38|22683.52|22603.52|22680.25|22600.25|10
1734997010000|2024-12-23 23:36:50|22683.49|22603.49|22684.98|22604.98|22685.05|22605.05|22683.03|22603.03|10
1734997020000|2024-12-23 23:37:00|22685.16|22605.16|22686.5|22606.5|22687.95|22607.95|22685.16|22605.16|10
1734997030000|2024-12-23 23:37:10|22685.61|22605.61|22684.48|22604.48|22685.61|22605.61|22684.47|22604.47|10
1734997040000|2024-12-23 23:37:20|22684.08|22604.08|22683.89|22603.89|22686.21|22606.21|22683.89|22603.89|10
1734997050000|2024-12-23 23:37:30|22683.05|22603.05|22682.49|22602.49|22683.84|22603.84|22681.84|22601.84|10
1734997060000|2024-12-23 23:37:40|22682.55|22602.55|22680.22|22600.22|22683.25|22603.25|22680.22|22600.22|10
1734997070000|2024-12-23 23:37:50|22680.14|22600.14|22677.77|22597.77|22680.58|22600.58|22677.4|22597.4|10
1734997080000|2024-12-23 23:38:00|22678|22598|22676.49|22596.49|22678.24|22598.24|22676.49|22596.49|10
1734997090000|2024-12-23 23:38:10|22676.44|22596.44|22673.84|22593.84|22677.02|22597.02|22673.84|22593.84|10
1734997100000|2024-12-23 23:38:20|22672.05|22592.05|22666.56|22586.56|22672.05|22592.05|22665.58|22585.58|10
1734997110000|2024-12-23 23:38:30|22667.09|22587.09|22669.56|22589.56|22670.06|22590.06|22667.07|22587.07|10
1734997120000|2024-12-23 23:38:40|22669.72|22589.72|22667.48|22587.48|22669.72|22589.72|22667.24|22587.24|10
1734997130000|2024-12-23 23:38:50|22666.65|22586.65|22668|22588|22668.56|22588.56|22666.58|22586.58|10
1734997140000|2024-12-23 23:39:00|22668.19|22588.19|22667.57|22587.57|22668.19|22588.19|22666.95|22586.95|10
1734997150000|2024-12-23 23:39:10|22667.78|22587.78|22663.48|22583.48|22668.03|22588.03|22663.48|22583.48|10
1734997160000|2024-12-23 23:39:20|22662.72|22582.72|22657.56|22577.56|22662.72|22582.72|22657.56|22577.56|10
1734997170000|2024-12-23 23:39:30|22656.52|22576.52|22654|22574|22656.52|22576.52|22654|22574|10
1734997180000|2024-12-23 23:39:40|22653.77|22573.77|22650.83|22570.83|22653.97|22573.97|22650.48|22570.48|10
1734997190000|2024-12-23 23:39:50|22651.44|22571.44|22651.8|22571.8|22652.75|22572.75|22651.44|22571.44|10
1734997200000|2024-12-23 23:40:00|22651.78|22571.78|22645.86|22565.86|22651.78|22571.78|22644.78|22564.78|10
1734997210000|2024-12-23 23:40:10|22646.45|22566.45|22646.12|22566.12|22647.09|22567.09|22645.53|22565.53|10
1734997220000|2024-12-23 23:40:20|22646.35|22566.35|22650.72|22570.72|22650.72|22570.72|22646.35|22566.35|10
1734997230000|2024-12-23 23:40:30|22650.61|22570.61|22652.76|22572.76|22652.76|22572.76|22650.09|22570.09|10
1734997240000|2024-12-23 23:40:40|22651.95|22571.95|22654.74|22574.74|22654.74|22574.74|22651.95|22571.95|9
1734997250000|2024-12-23 23:40:50|22655.5|22575.5|22660.66|22580.66|22660.66|22580.66|22655.5|22575.5|10
1734997260000|2024-12-23 23:41:00|22660.88|22580.88|22654.1|22574.1|22660.88|22580.88|22653.69|22573.69|10
1734997270000|2024-12-23 23:41:10|22653.97|22573.97|22657.31|22577.31|22657.31|22577.31|22653.93|22573.93|10
1734997280000|2024-12-23 23:41:20|22657.02|22577.02|22655.54|22575.54|22658.58|22578.58|22655.54|22575.54|10
1734997290000|2024-12-23 23:41:30|22656.31|22576.31|22650.73|22570.73|22656.31|22576.31|22650.58|22570.58|10
1734997300000|2024-12-23 23:41:40|22649.99|22569.99|22642.86|22562.86|22649.99|22569.99|22642.86|22562.86|10
1734997310000|2024-12-23 23:41:50|22642.97|22562.97|22633.66|22553.66|22642.97|22562.97|22633.66|22553.66|10
1734997320000|2024-12-23 23:42:00|22633.72|22553.72|22634.86|22554.86|22634.91|22554.91|22633.53|22553.53|10
1734997330000|2024-12-23 23:42:10|22634.9|22554.9|22635.11|22555.11|22635.41|22555.41|22634.3|22554.3|10
1734997340000|2024-12-23 23:42:20|22635.23|22555.23|22635.47|22555.47|22635.93|22555.93|22634.85|22554.85|10
1734997350000|2024-12-23 23:42:30|22634.68|22554.68|22634.44|22554.44|22634.68|22554.68|22634.07|22554.07|9
1734997360000|2024-12-23 23:42:40|22634.64|22554.64|22631.62|22551.62|22634.74|22554.74|22631.62|22551.62|10
1734997370000|2024-12-23 23:42:50|22630.38|22550.38|22626.97|22546.97|22630.38|22550.38|22626.97|22546.97|10
1734997380000|2024-12-23 23:43:00|22626.81|22546.81|22625.85|22545.85|22626.81|22546.81|22625.48|22545.48|10
1734997390000|2024-12-23 23:43:10|22625.22|22545.22|22625.98|22545.98|22626.16|22546.16|22624.16|22544.16|10
1734997400000|2024-12-23 23:43:20|22626.02|22546.02|22625.19|22545.19|22626.1|22546.1|22625.19|22545.19|10
1734997410000|2024-12-23 23:43:30|22625.34|22545.34|22624.91|22544.91|22625.58|22545.58|22624.8|22544.8|10
1734997420000|2024-12-23 23:43:40|22625.1|22545.1|22624.51|22544.51|22625.1|22545.1|22623.45|22543.45|10
1734997430000|2024-12-23 23:43:50|22624.14|22544.14|22621.84|22541.84|22624.14|22544.14|22621.83|22541.83|10
1734997440000|2024-12-23 23:44:00|22621.92|22541.92|22619.76|22539.76|22621.99|22541.99|22619.76|22539.76|10
1734997450000|2024-12-23 23:44:10|22619.64|22539.64|22615.27|22535.27|22619.72|22539.72|22615.27|22535.27|10
1734997460000|2024-12-23 23:44:20|22616.23|22536.23|22618.42|22538.42|22618.56|22538.56|22616.23|22536.23|9
1734997470000|2024-12-23 23:44:30|22619.16|22539.16|22617.36|22537.36|22620.63|22540.63|22616.63|22536.63|9
1734997480000|2024-12-23 23:44:40|22617.76|22537.76|22620.92|22540.92|22620.92|22540.92|22617.76|22537.76|10
1734997490000|2024-12-23 23:44:50|22620.75|22540.75|22620.78|22540.78|22622.51|22542.51|22620.75|22540.75|10
1734997500000|2024-12-23 23:45:00|22620.88|22540.88|22619.77|22539.77|22621.01|22541.01|22619.61|22539.61|10
1734997510000|2024-12-23 23:45:10|22619.56|22539.56|22612.69|22532.69|22619.83|22539.83|22612.69|22532.69|10
1734997520000|2024-12-23 23:45:20|22612.5|22532.5|22615.9|22535.9|22616.14|22536.14|22612.5|22532.5|10
1734997530000|2024-12-23 23:45:30|22615.6|22535.6|22614.93|22534.93|22615.75|22535.75|22614.09|22534.09|10
1734997540000|2024-12-23 23:45:40|22614.92|22534.92|22613.45|22533.45|22614.92|22534.92|22613.19|22533.19|10
1734997550000|2024-12-23 23:45:50|22613.87|22533.87|22613.5|22533.5|22613.87|22533.87|22613.21|22533.21|10
1734997560000|2024-12-23 23:46:00|22611.48|22531.48|22609.45|22529.45|22611.94|22531.94|22609.45|22529.45|10
1734997570000|2024-12-23 23:46:10|22609.48|22529.48|22607.89|22527.89|22609.5|22529.5|22607.89|22527.89|10
1734997580000|2024-12-23 23:46:20|22607.73|22527.73|22605.28|22525.28|22607.73|22527.73|22605.28|22525.28|9
1734997590000|2024-12-23 23:46:30|22604.72|22524.72|22600.46|22520.46|22604.72|22524.72|22600.24|22520.24|10
1734997600000|2024-12-23 23:46:40|22600.29|22520.29|22597.77|22517.77|22600.29|22520.29|22596.17|22516.17|10
1734997610000|2024-12-23 23:46:50|22597.88|22517.88|22599.07|22519.07|22599.07|22519.07|22597.88|22517.88|10
1734997620000|2024-12-23 23:47:00|22598.77|22518.77|22601.18|22521.18|22601.18|22521.18|22597.87|22517.87|10
1734997630000|2024-12-23 23:47:10|22601.77|22521.77|22598.18|22518.18|22601.77|22521.77|22597.61|22517.61|10
1734997640000|2024-12-23 23:47:20|22598.13|22518.13|22601.57|22521.57|22601.92|22521.92|22597.87|22517.87|10
1734997650000|2024-12-23 23:47:30|22601.73|22521.73|22603.76|22523.76|22603.76|22523.76|22601.73|22521.73|10
1734997660000|2024-12-23 23:47:40|22603.77|22523.77|22605.06|22525.06|22605.52|22525.52|22603.19|22523.19|10
1734997670000|2024-12-23 23:47:50|22605.14|22525.14|22603.09|22523.09|22605.23|22525.23|22603.09|22523.09|9
1734997680000|2024-12-23 23:48:00|22602.99|22522.99|22606.84|22526.84|22607.63|22527.63|22602.99|22522.99|10
1734997690000|2024-12-23 23:48:10|22607.01|22527.01|22611.24|22531.24|22611.24|22531.24|22607.01|22527.01|10
1734997700000|2024-12-23 23:48:20|22609.9|22529.9|22611.3|22531.3|22612.59|22532.59|22609.9|22529.9|10
1734997710000|2024-12-23 23:48:30|22611.67|22531.67|22619.65|22539.65|22619.65|22539.65|22610.26|22530.26|10
1734997720000|2024-12-23 23:48:40|22621.51|22541.51|22623.61|22543.61|22624.13|22544.13|22619.76|22539.76|10
1734997730000|2024-12-23 23:48:50|22623.96|22543.96|22624.74|22544.74|22624.99|22544.99|22623.93|22543.93|10
1734997740000|2024-12-23 23:49:00|22624.87|22544.87|22629.69|22549.69|22629.69|22549.69|22624.82|22544.82|10
1734997750000|2024-12-23 23:49:10|22630.3|22550.3|22625.37|22545.37|22630.3|22550.3|22625.37|22545.37|10
1734997760000|2024-12-23 23:49:20|22624.69|22544.69|22627.58|22547.58|22627.58|22547.58|22624.69|22544.69|10
1734997770000|2024-12-23 23:49:30|22627.73|22547.73|22628.78|22548.78|22630.17|22550.17|22626.82|22546.82|10
1734997780000|2024-12-23 23:49:40|22629.4|22549.4|22627.52|22547.52|22629.4|22549.4|22627.52|22547.52|9
1734997790000|2024-12-23 23:49:50|22627.6|22547.6|22620.33|22540.33|22627.6|22547.6|22620.33|22540.33|10
1734997800000|2024-12-23 23:50:00|22619.93|22539.93|22621.66|22541.66|22621.7|22541.7|22619.93|22539.93|9
1734997810000|2024-12-23 23:50:10|22620.71|22540.71|22621.16|22541.16|22621.47|22541.47|22619.93|22539.93|10
1734997820000|2024-12-23 23:50:20|22621.27|22541.27|22620.6|22540.6|22621.98|22541.98|22619.97|22539.97|10
1734997830000|2024-12-23 23:50:30|22620.8|22540.8|22621.26|22541.26|22621.72|22541.72|22620.79|22540.79|10
1734997840000|2024-12-23 23:50:40|22621.54|22541.54|22619.29|22539.29|22621.54|22541.54|22618.69|22538.69|10
1734997850000|2024-12-23 23:50:50|22619.3|22539.3|22619.66|22539.66|22620.03|22540.03|22619.23|22539.23|9
1734997860000|2024-12-23 23:51:00|22620.15|22540.15|22614.98|22534.98|22620.28|22540.28|22614.98|22534.98|10
1734997870000|2024-12-23 23:51:10|22614.2|22534.2|22614.36|22534.36|22614.46|22534.46|22613.42|22533.42|10
1734997880000|2024-12-23 23:51:20|22615.39|22535.39|22614.35|22534.35|22615.39|22535.39|22614.27|22534.27|10
1734997890000|2024-12-23 23:51:30|22614.54|22534.54|22614.76|22534.76|22614.94|22534.94|22614.54|22534.54|9
1734997900000|2024-12-23 23:51:40|22616.11|22536.11|22615.12|22535.12|22616.9|22536.9|22615.12|22535.12|10
1734997910000|2024-12-23 23:51:50|22615.03|22535.03|22611.51|22531.51|22615.03|22535.03|22611.48|22531.48|10
1734997920000|2024-12-23 23:52:00|22611.56|22531.56|22609.81|22529.81|22611.56|22531.56|22609.08|22529.08|10
1734997930000|2024-12-23 23:52:10|22609.94|22529.94|22614.57|22534.57|22614.57|22534.57|22609.94|22529.94|10
1734997940000|2024-12-23 23:52:20|22614.65|22534.65|22620.23|22540.23|22620.8|22540.8|22614.65|22534.65|10
1734997950000|2024-12-23 23:52:30|22620.48|22540.48|22620.36|22540.36|22623.41|22543.41|22620.36|22540.36|10
1734997960000|2024-12-23 23:52:40|22620.1|22540.1|22619.81|22539.81|22620.31|22540.31|22619.47|22539.47|10
1734997970000|2024-12-23 23:52:50|22619.03|22539.03|22619.29|22539.29|22619.3|22539.3|22618.88|22538.88|9
1734997980000|2024-12-23 23:53:00|22618.97|22538.97|22620.87|22540.87|22621.01|22541.01|22617.97|22537.97|10
1734997990000|2024-12-23 23:53:10|22621.18|22541.18|22621.99|22541.99|22622.23|22542.23|22621.04|22541.04|10
1734998000000|2024-12-23 23:53:20|22621.58|22541.58|22618.84|22538.84|22621.78|22541.78|22618.84|22538.84|10
1734998010000|2024-12-23 23:53:30|22618.93|22538.93|22617.88|22537.88|22618.93|22538.93|22617.85|22537.85|10
1734998020000|2024-12-23 23:53:40|22618.04|22538.04|22617.56|22537.56|22618.74|22538.74|22617.48|22537.48|10
1734998030000|2024-12-23 23:53:50|22617.57|22537.57|22618.1|22538.1|22618.4|22538.4|22617.57|22537.57|10
1734998040000|2024-12-23 23:54:00|22618.14|22538.14|22620.71|22540.71|22620.71|22540.71|22617.68|22537.68|10
1734998050000|2024-12-23 23:54:10|22620.06|22540.06|22622.18|22542.18|22622.18|22542.18|22620.06|22540.06|10
1734998060000|2024-12-23 23:54:20|22622.49|22542.49|22622.75|22542.75|22623.05|22543.05|22622.13|22542.13|10
1734998070000|2024-12-23 23:54:30|22623.22|22543.22|22622.47|22542.47|22623.22|22543.22|22622.15|22542.15|9
1734998080000|2024-12-23 23:54:40|22622.43|22542.43|22619.39|22539.39|22622.6|22542.6|22619.39|22539.39|10
1734998090000|2024-12-23 23:54:50|22619.6|22539.6|22618.18|22538.18|22620.05|22540.05|22618.18|22538.18|10
1734998100000|2024-12-23 23:55:00|22618.65|22538.65|22620.27|22540.27|22620.54|22540.54|22617.27|22537.27|10
1734998110000|2024-12-23 23:55:10|22620.34|22540.34|22624.45|22544.45|22624.45|22544.45|22620.34|22540.34|10
1734998120000|2024-12-23 23:55:20|22624.86|22544.86|22625.33|22545.33|22626.83|22546.83|22624.84|22544.84|9
1734998130000|2024-12-23 23:55:30|22625.25|22545.25|22625.81|22545.81|22625.81|22545.81|22624.46|22544.46|9
1734998140000|2024-12-23 23:55:40|22625.86|22545.86|22632.17|22552.17|22632.17|22552.17|22625.86|22545.86|10
1734998150000|2024-12-23 23:55:50|22632.33|22552.33|22634.09|22554.09|22634.62|22554.62|22632.33|22552.33|9
1734998160000|2024-12-23 23:56:00|22634.21|22554.21|22637.06|22557.06|22637.06|22557.06|22634.21|22554.21|10
1734998170000|2024-12-23 23:56:10|22637.13|22557.13|22638.99|22558.99|22639.23|22559.23|22637.13|22557.13|10
1734998180000|2024-12-23 23:56:20|22639.49|22559.49|22635.78|22555.78|22640.37|22560.37|22635.78|22555.78|10
1734998190000|2024-12-23 23:56:30|22635.2|22555.2|22633.59|22553.59|22636.66|22556.66|22633.59|22553.59|10
1734998200000|2024-12-23 23:56:40|22633.54|22553.54|22635.86|22555.86|22635.86|22555.86|22633.54|22553.54|10
1734998210000|2024-12-23 23:56:50|22635.81|22555.81|22635.22|22555.22|22636.48|22556.48|22635.22|22555.22|9
1734998220000|2024-12-23 23:57:00|22634.86|22554.86|22631.08|22551.08|22634.86|22554.86|22631.08|22551.08|10
1734998230000|2024-12-23 23:57:10|22631.03|22551.03|22632.31|22552.31|22632.31|22552.31|22630.62|22550.62|9
1734998240000|2024-12-23 23:57:20|22632.45|22552.45|22631.34|22551.34|22632.45|22552.45|22631.34|22551.34|10
1734998250000|2024-12-23 23:57:30|22631.4|22551.4|22631.47|22551.47|22631.76|22551.76|22630.8|22550.8|9
1734998260000|2024-12-23 23:57:40|22632.39|22552.39|22631.61|22551.61|22632.41|22552.41|22631.01|22551.01|10
1734998270000|2024-12-23 23:57:50|22631.5|22551.5|22631.35|22551.35|22631.5|22551.5|22631.1|22551.1|10
1734998280000|2024-12-23 23:58:00|22631.22|22551.22|22631.27|22551.27|22631.27|22551.27|22630.27|22550.27|10
1734998290000|2024-12-23 23:58:10|22631.69|22551.69|22632.57|22552.57|22632.57|22552.57|22631.65|22551.65|10
1734998300000|2024-12-23 23:58:20|22632.65|22552.65|22631.95|22551.95|22632.69|22552.69|22631.95|22551.95|10
1734998310000|2024-12-23 23:58:30|22631.82|22551.82|22631.94|22551.94|22631.99|22551.99|22631.81|22551.81|10
1734998320000|2024-12-23 23:58:40|22631.71|22551.71|22630.99|22550.99|22631.71|22551.71|22630.96|22550.96|10
1734998330000|2024-12-23 23:58:50|22630.62|22550.62|22631.74|22551.74|22631.74|22551.74|22630.62|22550.62|9
1734998340000|2024-12-23 23:59:00|22631.4|22551.4|22636.17|22556.17|22636.17|22556.17|22631.37|22551.37|10
1734998350000|2024-12-23 23:59:10|22636.97|22556.97|22638.4|22558.4|22638.66|22558.66|22636.97|22556.97|10
1734998360000|2024-12-23 23:59:20|22638.29|22558.29|22638.22|22558.22|22638.3|22558.3|22638|22558|10
1734998370000|2024-12-23 23:59:30|22638.19|22558.19|22637.72|22557.72|22638.34|22558.34|22637.72|22557.72|8
1734998380000|2024-12-23 23:59:40|22637.8|22557.8|22641.52|22561.52|22641.52|22561.52|22637.8|22557.8|10
1734998390000|2024-12-23 23:59:50|22641.68|22561.68|22640.79|22560.79|22641.91|22561.91|22640.79|22560.79|10
1734998400000|2024-12-24 00:00:00|22640.71|22560.71|22635.57|22555.57|22641.02|22561.02|22635.45|22555.45|10
1734998410000|2024-12-24 00:00:10|22635.62|22555.62|22636.14|22556.14|22636.71|22556.71|22635.13|22555.13|9
1734998420000|2024-12-24 00:00:20|22635.93|22555.93|22638.99|22558.99|22639.43|22559.43|22635.93|22555.93|10
1734998430000|2024-12-24 00:00:30|22639.42|22559.42|22637.95|22557.95|22639.87|22559.87|22637.95|22557.95|10
1734998440000|2024-12-24 00:00:40|22637.87|22557.87|22635.61|22555.61|22637.87|22557.87|22635.44|22555.44|10
1734998450000|2024-12-24 00:00:50|22635.56|22555.56|22630.13|22550.13|22635.56|22555.56|22630.13|22550.13|10
1734998460000|2024-12-24 00:01:00|22630.08|22550.08|22630.08|22550.08|22630.15|22550.15|22628.52|22548.52|10
1734998470000|2024-12-24 00:01:10|22628.48|22548.48|22628.35|22548.35|22631.09|22551.09|22628.35|22548.35|10
1734998480000|2024-12-24 00:01:20|22628.32|22548.32|22624.36|22544.36|22628.77|22548.77|22624.36|22544.36|10
1734998490000|2024-12-24 00:01:30|22622.68|22542.68|22621.07|22541.07|22622.68|22542.68|22621.07|22541.07|10
1734998500000|2024-12-24 00:01:40|22620.63|22540.63|22621.87|22541.87|22622.14|22542.14|22619.66|22539.66|10
1734998510000|2024-12-24 00:01:50|22617.09|22537.09|22604.59|22524.59|22617.09|22537.09|22604.59|22524.59|10
1734998520000|2024-12-24 00:02:00|22602.27|22522.27|22600.6|22520.6|22603.08|22523.08|22600.46|22520.46|10
1734998530000|2024-12-24 00:02:10|22601.22|22521.22|22613.44|22533.44|22614.03|22534.03|22601.22|22521.22|10
1734998540000|2024-12-24 00:02:20|22613.22|22533.22|22622.61|22542.61|22622.91|22542.91|22613.22|22533.22|10
1734998550000|2024-12-24 00:02:30|22624.46|22544.46|22624.92|22544.92|22627.61|22547.61|22624.46|22544.46|10
1734998560000|2024-12-24 00:02:40|22623.77|22543.77|22620.85|22540.85|22623.77|22543.77|22620.85|22540.85|10
1734998570000|2024-12-24 00:02:50|22620.72|22540.72|22624.59|22544.59|22626.52|22546.52|22620.49|22540.49|10
1734998580000|2024-12-24 00:03:00|22622.98|22542.98|22626.27|22546.27|22626.27|22546.27|22622.88|22542.88|10
1734998590000|2024-12-24 00:03:10|22626.77|22546.77|22630.67|22550.67|22630.67|22550.67|22626.36|22546.36|10
1734998600000|2024-12-24 00:03:20|22628.69|22548.69|22629.61|22549.61|22629.61|22549.61|22626.39|22546.39|10
1734998610000|2024-12-24 00:03:30|22629.24|22549.24|22633.42|22553.42|22634.81|22554.81|22629.24|22549.24|10
1734998620000|2024-12-24 00:03:40|22633.57|22553.57|22632.07|22552.07|22633.9|22553.9|22632.02|22552.02|10
1734998630000|2024-12-24 00:03:50|22632.8|22552.8|22631.9|22551.9|22632.8|22552.8|22631.02|22551.02|10
1734998640000|2024-12-24 00:04:00|22631.95|22551.95|22633.75|22553.75|22634.16|22554.16|22631.88|22551.88|10
1734998650000|2024-12-24 00:04:10|22633.76|22553.76|22636.15|22556.15|22636.15|22556.15|22633.76|22553.76|9
1734998660000|2024-12-24 00:04:20|22636.46|22556.46|22636.13|22556.13|22636.8|22556.8|22635.05|22555.05|10
1734998670000|2024-12-24 00:04:30|22635.53|22555.53|22637.24|22557.24|22637.83|22557.83|22635.51|22555.51|10
1734998680000|2024-12-24 00:04:40|22637.23|22557.23|22632.24|22552.24|22637.29|22557.29|22632.24|22552.24|10
1734998690000|2024-12-24 00:04:50|22631.17|22551.17|22626.09|22546.09|22631.17|22551.17|22626.09|22546.09|10
1734998700000|2024-12-24 00:05:00|22625.78|22545.78|22622.2|22542.2|22625.78|22545.78|22622.2|22542.2|10
1734998710000|2024-12-24 00:05:10|22623.67|22543.67|22619.37|22539.37|22626.12|22546.12|22619.37|22539.37|10
1734998720000|2024-12-24 00:05:20|22619.65|22539.65|22618.27|22538.27|22619.72|22539.72|22617.8|22537.8|10
1734998730000|2024-12-24 00:05:30|22618.19|22538.19|22615.09|22535.09|22618.19|22538.19|22613.91|22533.91|10
1734998740000|2024-12-24 00:05:40|22615.48|22535.48|22615.55|22535.55|22615.75|22535.75|22614.17|22534.17|10
1734998750000|2024-12-24 00:05:50|22615.23|22535.23|22612.26|22532.26|22615.23|22535.23|22612.06|22532.06|10
1734998760000|2024-12-24 00:06:00|22612.9|22532.9|22607.77|22527.77|22612.9|22532.9|22607.77|22527.77|10
1734998770000|2024-12-24 00:06:10|22606.69|22526.69|22602.47|22522.47|22606.69|22526.69|22601.67|22521.67|10
1734998780000|2024-12-24 00:06:20|22599.52|22519.52|22600.97|22520.97|22601.97|22521.97|22599.52|22519.52|10
1734998790000|2024-12-24 00:06:30|22600.7|22520.7|22600.32|22520.32|22601.64|22521.64|22600.32|22520.32|10
1734998800000|2024-12-24 00:06:40|22600.15|22520.15|22601.23|22521.23|22602.17|22522.17|22600.15|22520.15|10
1734998810000|2024-12-24 00:06:50|22600.59|22520.59|22605.67|22525.67|22605.67|22525.67|22599.72|22519.72|10
1734998820000|2024-12-24 00:07:00|22607.24|22527.24|22606.01|22526.01|22608.04|22528.04|22605.87|22525.87|10
1734998830000|2024-12-24 00:07:10|22603.11|22523.11|22600.66|22520.66|22603.11|22523.11|22600.66|22520.66|10
1734998840000|2024-12-24 00:07:20|22600.25|22520.25|22605.78|22525.78|22606.23|22526.23|22600.15|22520.15|10
1734998850000|2024-12-24 00:07:30|22605.46|22525.46|22608.93|22528.93|22608.93|22528.93|22605.46|22525.46|10
1734998860000|2024-12-24 00:07:40|22608.81|22528.81|22614.38|22534.38|22614.38|22534.38|22608.81|22528.81|10
1734998870000|2024-12-24 00:07:50|22616.84|22536.84|22620.09|22540.09|22621.2|22541.2|22616.83|22536.83|9
1734998880000|2024-12-24 00:08:00|22621.15|22541.15|22619.99|22539.99|22621.45|22541.45|22619.87|22539.87|10
1734998890000|2024-12-24 00:08:10|22619.72|22539.72|22618.63|22538.63|22620.84|22540.84|22618.63|22538.63|10
1734998900000|2024-12-24 00:08:20|22617.42|22537.42|22612.62|22532.62|22617.63|22537.63|22612.49|22532.49|10
1734998910000|2024-12-24 00:08:30|22610.4|22530.4|22608.01|22528.01|22610.4|22530.4|22607.16|22527.16|9
1734998920000|2024-12-24 00:08:40|22605.91|22525.91|22606.34|22526.34|22607.85|22527.85|22605.91|22525.91|10
1734998930000|2024-12-24 00:08:50|22606.89|22526.89|22605.97|22525.97|22607.42|22527.42|22605.97|22525.97|10
1734998940000|2024-12-24 00:09:00|22604.12|22524.12|22596.19|22516.19|22604.12|22524.12|22596.19|22516.19|10
1734998950000|2024-12-24 00:09:10|22596.3|22516.3|22592.64|22512.64|22598.27|22518.27|22592.64|22512.64|10
1734998960000|2024-12-24 00:09:20|22591.85|22511.85|22590.38|22510.38|22592.7|22512.7|22590.38|22510.38|10
1734998970000|2024-12-24 00:09:30|22590.51|22510.51|22591.27|22511.27|22591.73|22511.73|22590.11|22510.11|9
1734998980000|2024-12-24 00:09:40|22590.94|22510.94|22593.36|22513.36|22593.36|22513.36|22590.57|22510.57|10
1734998990000|2024-12-24 00:09:50|22593.24|22513.24|22594.04|22514.04|22594.04|22514.04|22592.41|22512.41|10
1734999000000|2024-12-24 00:10:00|22592.87|22512.87|22588.41|22508.41|22593.25|22513.25|22588.41|22508.41|10
1734999010000|2024-12-24 00:10:10|22587.98|22507.98|22588.94|22508.94|22588.94|22508.94|22587.37|22507.37|10
1734999020000|2024-12-24 00:10:20|22589.67|22509.67|22586.01|22506.01|22589.67|22509.67|22586.01|22506.01|10
1734999030000|2024-12-24 00:10:30|22586.68|22506.68|22580.04|22500.04|22587.07|22507.07|22580.04|22500.04|10
1734999040000|2024-12-24 00:10:40|22579|22499|22579.26|22499.26|22579.39|22499.39|22578.36|22498.36|10
1734999050000|2024-12-24 00:10:50|22579.05|22499.05|22585.04|22505.04|22585.04|22505.04|22579.05|22499.05|10
1734999060000|2024-12-24 00:11:00|22585.27|22505.27|22586.37|22506.37|22587.04|22507.04|22584.91|22504.91|10
1734999070000|2024-12-24 00:11:10|22585.96|22505.96|22587.74|22507.74|22588.76|22508.76|22585.96|22505.96|10
1734999080000|2024-12-24 00:11:20|22587.77|22507.77|22589.14|22509.14|22589.14|22509.14|22587.77|22507.77|10
1734999090000|2024-12-24 00:11:30|22589.13|22509.13|22583.96|22503.96|22589.46|22509.46|22583.96|22503.96|10
1734999100000|2024-12-24 00:11:40|22583.42|22503.42|22575.95|22495.95|22583.42|22503.42|22575.95|22495.95|10
1734999110000|2024-12-24 00:11:50|22575.7|22495.7|22572.23|22492.23|22575.7|22495.7|22572.13|22492.13|10
1734999120000|2024-12-24 00:12:00|22572.17|22492.17|22559.45|22479.45|22572.17|22492.17|22559.45|22479.45|10
1734999130000|2024-12-24 00:12:10|22558.75|22478.75|22558.31|22478.31|22558.75|22478.75|22557.98|22477.98|9
1734999140000|2024-12-24 00:12:20|22557.71|22477.71|22555.98|22475.98|22558.14|22478.14|22555.98|22475.98|10
1734999150000|2024-12-24 00:12:30|22555.91|22475.91|22558.94|22478.94|22559.32|22479.32|22555.65|22475.65|10
1734999160000|2024-12-24 00:12:40|22559.84|22479.84|22560.99|22480.99|22562.21|22482.21|22559.84|22479.84|10
1734999170000|2024-12-24 00:12:50|22560.93|22480.93|22556.77|22476.77|22560.93|22480.93|22556.77|22476.77|10
1734999180000|2024-12-24 00:13:00|22556.25|22476.25|22549.89|22469.89|22556.35|22476.35|22549.89|22469.89|10
1734999190000|2024-12-24 00:13:10|22548.93|22468.93|22543.78|22463.78|22548.93|22468.93|22543.78|22463.78|10
1734999200000|2024-12-24 00:13:20|22544.3|22464.3|22541.13|22461.13|22544.3|22464.3|22540.92|22460.92|9
1734999210000|2024-12-24 00:13:30|22538.63|22458.63|22534.03|22454.03|22538.63|22458.63|22534.03|22454.03|10
1734999220000|2024-12-24 00:13:40|22535|22455|22534.59|22454.59|22535|22455|22533.67|22453.67|10
1734999230000|2024-12-24 00:13:50|22534.21|22454.21|22534.35|22454.35|22535.01|22455.01|22533.33|22453.33|10
1734999240000|2024-12-24 00:14:00|22534.72|22454.72|22534.72|22454.72|22534.78|22454.78|22533.72|22453.72|10
1734999250000|2024-12-24 00:14:10|22534.56|22454.56|22533.95|22453.95|22537.12|22457.12|22533.95|22453.95|10
1734999260000|2024-12-24 00:14:20|22533.56|22453.56|22534.4|22454.4|22534.93|22454.93|22532.28|22452.28|10
1734999270000|2024-12-24 00:14:30|22533.89|22453.89|22531.87|22451.87|22534.17|22454.17|22531.87|22451.87|10
1734999280000|2024-12-24 00:14:40|22531.96|22451.96|22535.22|22455.22|22535.22|22455.22|22531.96|22451.96|10
1734999290000|2024-12-24 00:14:50|22534.92|22454.92|22533.9|22453.9|22534.92|22454.92|22533.15|22453.15|10
1734999300000|2024-12-24 00:15:00|22533.77|22453.77|22538.16|22458.16|22538.16|22458.16|22532.63|22452.63|10
1734999310000|2024-12-24 00:15:10|22538.41|22458.41|22538.95|22458.95|22539.84|22459.84|22537.47|22457.47|10
1734999320000|2024-12-24 00:15:20|22538.87|22458.87|22536.69|22456.69|22539.02|22459.02|22536.58|22456.58|10
1734999330000|2024-12-24 00:15:30|22537.45|22457.45|22528.69|22448.69|22538.09|22458.09|22528.69|22448.69|10
1734999340000|2024-12-24 00:15:40|22527.83|22447.83|22529.73|22449.73|22529.73|22449.73|22526.86|22446.86|10
1734999350000|2024-12-24 00:15:50|22529.04|22449.04|22530.55|22450.55|22530.55|22450.55|22528.6|22448.6|10
1734999360000|2024-12-24 00:16:00|22530.49|22450.49|22527.04|22447.04|22530.49|22450.49|22527.04|22447.04|10
1734999370000|2024-12-24 00:16:10|22526.96|22446.96|22519.52|22439.52|22528.03|22448.03|22519.52|22439.52|10
1734999380000|2024-12-24 00:16:20|22514.4|22434.4|22511.64|22431.64|22514.4|22434.4|22511.16|22431.16|10
1734999390000|2024-12-24 00:16:30|22512.22|22432.22|22501.25|22421.25|22512.77|22432.77|22501.25|22421.25|10
1734999400000|2024-12-24 00:16:40|22498.9|22418.9|22498.4|22418.4|22499.47|22419.47|22497.87|22417.87|10
1734999410000|2024-12-24 00:16:50|22498.77|22418.77|22496.08|22416.08|22499.06|22419.06|22495.28|22415.28|10
1734999420000|2024-12-24 00:17:00|22497.41|22417.41|22499.8|22419.8|22499.8|22419.8|22497.41|22417.41|10
1734999430000|2024-12-24 00:17:10|22500.55|22420.55|22508.27|22428.27|22509.43|22429.43|22500.55|22420.55|10
1734999440000|2024-12-24 00:17:20|22507.62|22427.62|22509.5|22429.5|22509.5|22429.5|22506.86|22426.86|10
1734999450000|2024-12-24 00:17:30|22509.67|22429.67|22518.69|22438.69|22518.89|22438.89|22509.67|22429.67|9
1734999460000|2024-12-24 00:17:40|22520.45|22440.45|22529.8|22449.8|22529.8|22449.8|22520.45|22440.45|10
1734999470000|2024-12-24 00:17:50|22532.56|22452.56|22533.51|22453.51|22533.93|22453.93|22532.56|22452.56|10
1734999480000|2024-12-24 00:18:00|22533.82|22453.82|22533.09|22453.09|22533.82|22453.82|22531.43|22451.43|10
1734999490000|2024-12-24 00:18:10|22531.16|22451.16|22532.57|22452.57|22533.38|22453.38|22531.16|22451.16|10
1734999500000|2024-12-24 00:18:20|22539.51|22459.51|22534.75|22454.75|22540.62|22460.62|22534.69|22454.69|10
1734999510000|2024-12-24 00:18:30|22534.71|22454.71|22530.87|22450.87|22534.71|22454.71|22530.87|22450.87|10
1734999520000|2024-12-24 00:18:40|22532.56|22452.56|22531.15|22451.15|22532.56|22452.56|22530.73|22450.73|10
1734999530000|2024-12-24 00:18:50|22530.84|22450.84|22532.16|22452.16|22532.16|22452.16|22530.7|22450.7|10
1734999540000|2024-12-24 00:19:00|22532.14|22452.14|22527.83|22447.83|22532.14|22452.14|22527.83|22447.83|10
1734999550000|2024-12-24 00:19:10|22527.3|22447.3|22523.91|22443.91|22527.3|22447.3|22523.62|22443.62|10
1734999560000|2024-12-24 00:19:20|22522.92|22442.92|22519.32|22439.32|22522.92|22442.92|22519.32|22439.32|10
1734999570000|2024-12-24 00:19:30|22518.96|22438.96|22526.13|22446.13|22526.13|22446.13|22518.9|22438.9|10
1734999580000|2024-12-24 00:19:40|22526.43|22446.43|22527.92|22447.92|22529.19|22449.19|22526.35|22446.35|10
1734999590000|2024-12-24 00:19:50|22528.7|22448.7|22526.87|22446.87|22528.74|22448.74|22526.75|22446.75|10
1734999600000|2024-12-24 00:20:00|22526.96|22446.96|22528.96|22448.96|22528.96|22448.96|22526.93|22446.93|10
1734999610000|2024-12-24 00:20:10|22529.73|22449.73|22530.42|22450.42|22530.42|22450.42|22528.08|22448.08|9
1734999620000|2024-12-24 00:20:20|22531.12|22451.12|22529.71|22449.71|22531.86|22451.86|22529.54|22449.54|10
1734999630000|2024-12-24 00:20:30|22529.28|22449.28|22531.56|22451.56|22531.56|22451.56|22529.28|22449.28|9
1734999640000|2024-12-24 00:20:40|22531.63|22451.63|22538.64|22458.64|22538.64|22458.64|22531.63|22451.63|10
1734999650000|2024-12-24 00:20:50|22539.23|22459.23|22540.41|22460.41|22540.51|22460.51|22539.23|22459.23|10
1734999660000|2024-12-24 00:21:00|22539.67|22459.67|22538.96|22458.96|22540.04|22460.04|22538.15|22458.15|9
1734999670000|2024-12-24 00:21:10|22538.86|22458.86|22541.45|22461.45|22541.9|22461.9|22538.86|22458.86|10
1734999680000|2024-12-24 00:21:20|22542.13|22462.13|22542.62|22462.62|22542.62|22462.62|22541.14|22461.14|10
1734999690000|2024-12-24 00:21:30|22541.87|22461.87|22538.61|22458.61|22541.87|22461.87|22538.61|22458.61|10
1734999700000|2024-12-24 00:21:40|22537.66|22457.66|22531.24|22451.24|22537.66|22457.66|22531.24|22451.24|10
1734999710000|2024-12-24 00:21:50|22530.18|22450.18|22524.05|22444.05|22530.18|22450.18|22522.78|22442.78|10
1734999720000|2024-12-24 00:22:00|22523.47|22443.47|22524.37|22444.37|22524.37|22444.37|22522.43|22442.43|10
1734999730000|2024-12-24 00:22:10|22519|22439|22520.01|22440.01|22521.41|22441.41|22518.45|22438.45|10
1734999740000|2024-12-24 00:22:20|22520.64|22440.64|22522.26|22442.26|22522.26|22442.26|22520.21|22440.21|10
1734999750000|2024-12-24 00:22:30|22522.33|22442.33|22523.32|22443.32|22523.32|22443.32|22521.5|22441.5|10
1734999760000|2024-12-24 00:22:40|22523.56|22443.56|22527.25|22447.25|22528.36|22448.36|22523.56|22443.56|10
1734999770000|2024-12-24 00:22:50|22527.35|22447.35|22525.59|22445.59|22527.83|22447.83|22525.14|22445.14|10
1734999780000|2024-12-24 00:23:00|22525.85|22445.85|22518.96|22438.96|22526.34|22446.34|22518.96|22438.96|10
1734999790000|2024-12-24 00:23:10|22516.37|22436.37|22510.76|22430.76|22516.37|22436.37|22510.39|22430.39|10
1734999800000|2024-12-24 00:23:20|22511.15|22431.15|22507.16|22427.16|22511.15|22431.15|22506.63|22426.63|9
1734999810000|2024-12-24 00:23:30|22506.85|22426.85|22508.51|22428.51|22508.58|22428.58|22506.85|22426.85|10
1734999820000|2024-12-24 00:23:40|22509|22429|22509.34|22429.34|22509.38|22429.38|22508.59|22428.59|10
1734999830000|2024-12-24 00:23:50|22509.5|22429.5|22509.11|22429.11|22509.73|22429.73|22508.99|22428.99|10
1734999840000|2024-12-24 00:24:00|22508.9|22428.9|22507.37|22427.37|22509.02|22429.02|22506.9|22426.9|10
1734999850000|2024-12-24 00:24:10|22507.24|22427.24|22507.59|22427.59|22507.59|22427.59|22506.64|22426.64|9
1734999860000|2024-12-24 00:24:20|22507.62|22427.62|22507.97|22427.97|22512.55|22432.55|22507.62|22427.62|10
1734999870000|2024-12-24 00:24:30|22507.45|22427.45|22504.61|22424.61|22507.45|22427.45|22504.61|22424.61|9
1734999880000|2024-12-24 00:24:40|22504.06|22424.06|22500.92|22420.92|22504.06|22424.06|22500.8|22420.8|9
1734999890000|2024-12-24 00:24:50|22500.69|22420.69|22499.77|22419.77|22501.13|22421.13|22499.61|22419.61|9
1734999900000|2024-12-24 00:25:00|22499.87|22419.87|22494.29|22414.29|22499.87|22419.87|22494.29|22414.29|10
1734999910000|2024-12-24 00:25:10|22492.75|22412.75|22493.08|22413.08|22493.08|22413.08|22492.01|22412.01|9
1734999920000|2024-12-24 00:25:20|22493.03|22413.03|22496.08|22416.08|22496.08|22416.08|22493.03|22413.03|10
1734999930000|2024-12-24 00:25:30|22495.79|22415.79|22500.25|22420.25|22500.95|22420.95|22495.79|22415.79|10
1734999940000|2024-12-24 00:25:40|22497.47|22417.47|22496.9|22416.9|22497.91|22417.91|22496.71|22416.71|9
1734999950000|2024-12-24 00:25:50|22497.4|22417.4|22494.92|22414.92|22497.4|22417.4|22494.92|22414.92|10
1734999960000|2024-12-24 00:26:00|22493.56|22413.56|22486.92|22406.92|22493.56|22413.56|22486.92|22406.92|10
1734999970000|2024-12-24 00:26:10|22487.31|22407.31|22491.42|22411.42|22492.36|22412.36|22487.1|22407.1|10
1734999980000|2024-12-24 00:26:20|22491.17|22411.17|22488.74|22408.74|22491.57|22411.57|22488.74|22408.74|10
1734999990000|2024-12-24 00:26:30|22488.43|22408.43|22485.67|22405.67|22488.43|22408.43|22485.67|22405.67|9
1735000000000|2024-12-24 00:26:40|22485.6|22405.6|22478.16|22398.16|22485.6|22405.6|22477.93|22397.93|10
1735000010000|2024-12-24 00:26:50|22477.39|22397.39|22472.38|22392.38|22477.39|22397.39|22472.38|22392.38|10
1735000020000|2024-12-24 00:27:00|22474.91|22394.91|22469.7|22389.7|22476.38|22396.38|22469.7|22389.7|10
1735000030000|2024-12-24 00:27:10|22469.23|22389.23|22463.19|22383.19|22469.23|22389.23|22463.19|22383.19|10
1735000040000|2024-12-24 00:27:20|22464.81|22384.81|22467.58|22387.58|22468.87|22388.87|22464.15|22384.15|10
1735000050000|2024-12-24 00:27:30|22467.16|22387.16|22471.95|22391.95|22471.95|22391.95|22467.16|22387.16|10
1735000060000|2024-12-24 00:27:40|22473.41|22393.41|22476.24|22396.24|22476.24|22396.24|22473.41|22393.41|10
1735000070000|2024-12-24 00:27:50|22476.54|22396.54|22478.6|22398.6|22480.16|22400.16|22476.54|22396.54|10
1735000080000|2024-12-24 00:28:00|22479.09|22399.09|22477.67|22397.67|22480.25|22400.25|22477.67|22397.67|10
1735000090000|2024-12-24 00:28:10|22478.3|22398.3|22479.87|22399.87|22480.48|22400.48|22478.3|22398.3|10
1735000100000|2024-12-24 00:28:20|22479.97|22399.97|22487.16|22407.16|22487.16|22407.16|22479.97|22399.97|9
1735000110000|2024-12-24 00:28:30|22487.82|22407.82|22485.61|22405.61|22487.82|22407.82|22485.61|22405.61|10
1735000120000|2024-12-24 00:28:40|22486|22406|22485.6|22405.6|22487.45|22407.45|22485.6|22405.6|10
1735000130000|2024-12-24 00:28:50|22484.18|22404.18|22483.36|22403.36|22484.18|22404.18|22483.06|22403.06|9
1735000140000|2024-12-24 00:29:00|22483.35|22403.35|22477.71|22397.71|22483.35|22403.35|22477.71|22397.71|10
1735000150000|2024-12-24 00:29:10|22478.3|22398.3|22478.26|22398.26|22478.55|22398.55|22475.81|22395.81|10
1735000160000|2024-12-24 00:29:20|22479.61|22399.61|22484.86|22404.86|22484.89|22404.89|22479|22399|10
1735000170000|2024-12-24 00:29:30|22484.96|22404.96|22492.55|22412.55|22492.55|22412.55|22484.96|22404.96|10
1735000180000|2024-12-24 00:29:40|22492.75|22412.75|22496.6|22416.6|22496.6|22416.6|22492.75|22412.75|9
1735000190000|2024-12-24 00:29:50|22496.76|22416.76|22498.22|22418.22|22498.22|22418.22|22496.44|22416.44|9
1735000200000|2024-12-24 00:30:00|22497.62|22417.62|22504.07|22424.07|22504.13|22424.13|22497.42|22417.42|10
1735000210000|2024-12-24 00:30:10|22503.89|22423.89|22511.35|22431.35|22511.49|22431.49|22503.89|22423.89|10
1735000220000|2024-12-24 00:30:20|22511.41|22431.41|22508.66|22428.66|22513.13|22433.13|22508.66|22428.66|10
1735000230000|2024-12-24 00:30:30|22509.18|22429.18|22506.28|22426.28|22509.69|22429.69|22506.18|22426.18|10
1735000240000|2024-12-24 00:30:40|22506.15|22426.15|22514.94|22434.94|22514.94|22434.94|22505.76|22425.76|10
1735000250000|2024-12-24 00:30:50|22515.08|22435.08|22523.16|22443.16|22523.64|22443.64|22514.51|22434.51|10
1735000260000|2024-12-24 00:31:00|22523.07|22443.07|22524.53|22444.53|22524.53|22444.53|22519.19|22439.19|10
1735000270000|2024-12-24 00:31:10|22524.48|22444.48|22525.01|22445.01|22525.25|22445.25|22523.64|22443.64|10
1735000280000|2024-12-24 00:31:20|22524.54|22444.54|22519.09|22439.09|22524.56|22444.56|22519.09|22439.09|10
1735000290000|2024-12-24 00:31:30|22519.2|22439.2|22518.88|22438.88|22519.46|22439.46|22517.61|22437.61|10
1735000300000|2024-12-24 00:31:40|22518.91|22438.91|22524.31|22444.31|22524.31|22444.31|22518.91|22438.91|10
1735000310000|2024-12-24 00:31:50|22523.89|22443.89|22524.38|22444.38|22526.42|22446.42|22523.3|22443.3|10
1735000320000|2024-12-24 00:32:00|22524.61|22444.61|22526.23|22446.23|22526.36|22446.36|22524.61|22444.61|10
1735000330000|2024-12-24 00:32:10|22526.22|22446.22|22526.54|22446.54|22527.66|22447.66|22526.22|22446.22|10
1735000340000|2024-12-24 00:32:20|22526.92|22446.92|22523.81|22443.81|22526.92|22446.92|22522.96|22442.96|10
1735000350000|2024-12-24 00:32:30|22523.09|22443.09|22524.77|22444.77|22524.77|22444.77|22522.6|22442.6|10
1735000360000|2024-12-24 00:32:40|22524.99|22444.99|22524.45|22444.45|22525.4|22445.4|22523.74|22443.74|10
1735000370000|2024-12-24 00:32:50|22524.38|22444.38|22530.39|22450.39|22530.39|22450.39|22524.26|22444.26|10
1735000380000|2024-12-24 00:33:00|22531.26|22451.26|22530.8|22450.8|22531.75|22451.75|22530.8|22450.8|10
1735000390000|2024-12-24 00:33:10|22531.93|22451.93|22529.22|22449.22|22532.17|22452.17|22529.22|22449.22|10
1735000400000|2024-12-24 00:33:20|22529.43|22449.43|22525.58|22445.58|22529.43|22449.43|22525.58|22445.58|10
1735000410000|2024-12-24 00:33:30|22525.24|22445.24|22526.36|22446.36|22529.04|22449.04|22525.24|22445.24|10
1735000420000|2024-12-24 00:33:40|22526.72|22446.72|22525.79|22445.79|22527.16|22447.16|22524.82|22444.82|10
1735000430000|2024-12-24 00:33:50|22524.66|22444.66|22524.01|22444.01|22524.82|22444.82|22522.38|22442.38|10
1735000440000|2024-12-24 00:34:00|22524.46|22444.46|22526.18|22446.18|22526.37|22446.37|22524.46|22444.46|9
1735000450000|2024-12-24 00:34:10|22526.04|22446.04|22524.53|22444.53|22526.83|22446.83|22524.53|22444.53|10
1735000460000|2024-12-24 00:34:20|22522.48|22442.48|22520.27|22440.27|22522.48|22442.48|22519.95|22439.95|10
1735000470000|2024-12-24 00:34:30|22520.45|22440.45|22516.38|22436.38|22521.05|22441.05|22516.38|22436.38|10
1735000480000|2024-12-24 00:34:40|22515.6|22435.6|22514.73|22434.73|22517.92|22437.92|22513.76|22433.76|10
1735000490000|2024-12-24 00:34:50|22514.54|22434.54|22518.14|22438.14|22518.14|22438.14|22514.49|22434.49|10
1735000500000|2024-12-24 00:35:00|22517.56|22437.56|22525.26|22445.26|22525.26|22445.26|22517.23|22437.23|9
1735000510000|2024-12-24 00:35:10|22525.56|22445.56|22527.17|22447.17|22527.87|22447.87|22525.56|22445.56|10
1735000520000|2024-12-24 00:35:20|22527.31|22447.31|22522.5|22442.5|22527.31|22447.31|22522.38|22442.38|10
1735000530000|2024-12-24 00:35:30|22522.98|22442.98|22523.9|22443.9|22523.9|22443.9|22522.01|22442.01|9
1735000540000|2024-12-24 00:35:40|22523.71|22443.71|22525.22|22445.22|22525.52|22445.52|22523.37|22443.37|10
1735000550000|2024-12-24 00:35:50|22525.16|22445.16|22531.3|22451.3|22531.3|22451.3|22525.16|22445.16|10
1735000560000|2024-12-24 00:36:00|22533.15|22453.15|22537.19|22457.19|22537.19|22457.19|22532.58|22452.58|10
1735000570000|2024-12-24 00:36:10|22537.58|22457.58|22539.72|22459.72|22540.1|22460.1|22537.58|22457.58|10
1735000580000|2024-12-24 00:36:20|22543.52|22463.52|22541.75|22461.75|22543.7|22463.7|22541.69|22461.69|10
1735000590000|2024-12-24 00:36:30|22541.55|22461.55|22543.09|22463.09|22543.58|22463.58|22541.55|22461.55|10
1735000600000|2024-12-24 00:36:40|22543.04|22463.04|22549.55|22469.55|22549.75|22469.75|22542.49|22462.49|10
1735000610000|2024-12-24 00:36:50|22550.09|22470.09|22549.13|22469.13|22550.83|22470.83|22549.13|22469.13|10
1735000620000|2024-12-24 00:37:00|22549.19|22469.19|22548.99|22468.99|22549.77|22469.77|22548.58|22468.58|10
1735000630000|2024-12-24 00:37:10|22549.03|22469.03|22544.93|22464.93|22549.03|22469.03|22544.93|22464.93|10
1735000640000|2024-12-24 00:37:20|22544.56|22464.56|22542.48|22462.48|22544.56|22464.56|22542.48|22462.48|10
1735000650000|2024-12-24 00:37:30|22542.83|22462.83|22542.77|22462.77|22543.3|22463.3|22541.81|22461.81|10
1735000660000|2024-12-24 00:37:40|22542.9|22462.9|22544.4|22464.4|22544.52|22464.52|22542.45|22462.45|10
1735000670000|2024-12-24 00:37:50|22543.79|22463.79|22543.65|22463.65|22543.92|22463.92|22542.18|22462.18|10
1735000680000|2024-12-24 00:38:00|22543.3|22463.3|22538.17|22458.17|22544.26|22464.26|22538.17|22458.17|9
1735000690000|2024-12-24 00:38:10|22538.24|22458.24|22538.17|22458.17|22539.38|22459.38|22538.17|22458.17|10
1735000700000|2024-12-24 00:38:20|22537.68|22457.68|22538.73|22458.73|22538.94|22458.94|22536.03|22456.03|10
1735000710000|2024-12-24 00:38:30|22538.68|22458.68|22537.85|22457.85|22538.75|22458.75|22537.85|22457.85|9
1735000720000|2024-12-24 00:38:40|22537.68|22457.68|22534.23|22454.23|22538.08|22458.08|22534.23|22454.23|10
1735000730000|2024-12-24 00:38:50|22533.77|22453.77|22532.37|22452.37|22533.77|22453.77|22531.04|22451.04|10
1735000740000|2024-12-24 00:39:00|22531.97|22451.97|22531.65|22451.65|22532.25|22452.25|22530.76|22450.76|10
1735000750000|2024-12-24 00:39:10|22532.06|22452.06|22533.44|22453.44|22533.58|22453.58|22532.06|22452.06|10
1735000760000|2024-12-24 00:39:20|22533.89|22453.89|22534.6|22454.6|22534.79|22454.79|22533.71|22453.71|10
1735000770000|2024-12-24 00:39:30|22534.09|22454.09|22535.1|22455.1|22535.17|22455.17|22534.04|22454.04|10
1735000780000|2024-12-24 00:39:40|22535.53|22455.53|22539.34|22459.34|22539.34|22459.34|22535.01|22455.01|10
1735000790000|2024-12-24 00:39:50|22539.84|22459.84|22541.87|22461.87|22541.87|22461.87|22539.84|22459.84|10
1735000800000|2024-12-24 00:40:00|22541.81|22461.81|22543.44|22463.44|22543.87|22463.87|22541.59|22461.59|9
1735000810000|2024-12-24 00:40:10|22542.13|22462.13|22540.59|22460.59|22542.5|22462.5|22540.17|22460.17|10
1735000820000|2024-12-24 00:40:20|22540.54|22460.54|22541.06|22461.06|22541.22|22461.22|22539.27|22459.27|10
1735000830000|2024-12-24 00:40:30|22540.68|22460.68|22546.26|22466.26|22546.26|22466.26|22540.63|22460.63|10
1735000840000|2024-12-24 00:40:40|22546.58|22466.58|22547.22|22467.22|22548.38|22468.38|22546.58|22466.58|10
1735000850000|2024-12-24 00:40:50|22547.02|22467.02|22547.2|22467.2|22547.33|22467.33|22546.76|22466.76|10
1735000860000|2024-12-24 00:41:00|22547.28|22467.28|22545.18|22465.18|22547.28|22467.28|22545.09|22465.09|10
1735000870000|2024-12-24 00:41:10|22545.34|22465.34|22544.81|22464.81|22545.72|22465.72|22542.85|22462.85|10
1735000880000|2024-12-24 00:41:20|22544.82|22464.82|22546.66|22466.66|22546.66|22466.66|22544.82|22464.82|10
1735000890000|2024-12-24 00:41:30|22546.86|22466.86|22548.92|22468.92|22548.92|22468.92|22546.77|22466.77|10
1735000900000|2024-12-24 00:41:40|22548.93|22468.93|22548.65|22468.65|22548.93|22468.93|22547.18|22467.18|10
1735000910000|2024-12-24 00:41:50|22548.63|22468.63|22548.9|22468.9|22549.01|22469.01|22548.51|22468.51|10
1735000920000|2024-12-24 00:42:00|22548.59|22468.59|22548.6|22468.6|22549.32|22469.32|22547.98|22467.98|10
1735000930000|2024-12-24 00:42:10|22548.61|22468.61|22549.98|22469.98|22550.35|22470.35|22548.27|22468.27|10
1735000940000|2024-12-24 00:42:20|22549.85|22469.85|22548.65|22468.65|22550.1|22470.1|22547.91|22467.91|10
1735000950000|2024-12-24 00:42:30|22549.21|22469.21|22549.75|22469.75|22550.91|22470.91|22548.94|22468.94|10
1735000960000|2024-12-24 00:42:40|22550.22|22470.22|22550.01|22470.01|22550.78|22470.78|22549.84|22469.84|10
1735000970000|2024-12-24 00:42:50|22550.17|22470.17|22553.05|22473.05|22553.09|22473.09|22550.17|22470.17|10
1735000980000|2024-12-24 00:43:00|22554.35|22474.35|22551.69|22471.69|22554.35|22474.35|22551.27|22471.27|10
1735000990000|2024-12-24 00:43:10|22550.55|22470.55|22548.51|22468.51|22550.58|22470.58|22548.51|22468.51|10
1735001000000|2024-12-24 00:43:20|22548.36|22468.36|22544.32|22464.32|22548.36|22468.36|22544.32|22464.32|10
1735001010000|2024-12-24 00:43:30|22544.01|22464.01|22542.3|22462.3|22544.3|22464.3|22542|22462|10
1735001020000|2024-12-24 00:43:40|22542.35|22462.35|22543.84|22463.84|22543.84|22463.84|22541.95|22461.95|10
1735001030000|2024-12-24 00:43:50|22544.07|22464.07|22545.39|22465.39|22545.63|22465.63|22544.07|22464.07|9
1735001040000|2024-12-24 00:44:00|22545.57|22465.57|22547.81|22467.81|22547.81|22467.81|22545.57|22465.57|10
1735001050000|2024-12-24 00:44:10|22548.38|22468.38|22547.52|22467.52|22549.14|22469.14|22547.52|22467.52|10
1735001060000|2024-12-24 00:44:20|22547.45|22467.45|22551.49|22471.49|22551.49|22471.49|22546.93|22466.93|10
1735001070000|2024-12-24 00:44:30|22552.76|22472.76|22555.92|22475.92|22555.92|22475.92|22552.76|22472.76|10
1735001080000|2024-12-24 00:44:40|22555.94|22475.94|22558.18|22478.18|22558.18|22478.18|22555.8|22475.8|10
1735001090000|2024-12-24 00:44:50|22558.78|22478.78|22557.69|22477.69|22558.86|22478.86|22557.69|22477.69|10
1735001100000|2024-12-24 00:45:00|22557.46|22477.46|22554.47|22474.47|22557.46|22477.46|22554.47|22474.47|10
1735001110000|2024-12-24 00:45:10|22554.12|22474.12|22549.89|22469.89|22554.12|22474.12|22549.89|22469.89|9
1735001120000|2024-12-24 00:45:20|22548.95|22468.95|22547.88|22467.88|22548.95|22468.95|22547.88|22467.88|10
1735001130000|2024-12-24 00:45:30|22547.77|22467.77|22547.51|22467.51|22548|22468|22547.3|22467.3|10
1735001140000|2024-12-24 00:45:40|22547.34|22467.34|22544.68|22464.68|22547.87|22467.87|22544.68|22464.68|10
1735001150000|2024-12-24 00:45:50|22544.67|22464.67|22547.3|22467.3|22547.3|22467.3|22543.88|22463.88|10
1735001160000|2024-12-24 00:46:00|22547.61|22467.61|22546.8|22466.8|22548.36|22468.36|22546.8|22466.8|10
1735001170000|2024-12-24 00:46:10|22546.36|22466.36|22542.85|22462.85|22546.36|22466.36|22542.85|22462.85|10
1735001180000|2024-12-24 00:46:20|22542.9|22462.9|22545.13|22465.13|22545.13|22465.13|22542.9|22462.9|10
1735001190000|2024-12-24 00:46:30|22545|22465|22543.54|22463.54|22545|22465|22543.54|22463.54|10
1735001200000|2024-12-24 00:46:40|22543.2|22463.2|22541.6|22461.6|22543.2|22463.2|22541.6|22461.6|9
1735001210000|2024-12-24 00:46:50|22541.01|22461.01|22535.98|22455.98|22541.01|22461.01|22535.17|22455.17|10
1735001220000|2024-12-24 00:47:00|22535.61|22455.61|22533.03|22453.03|22535.61|22455.61|22532.83|22452.83|10
1735001230000|2024-12-24 00:47:10|22532.77|22452.77|22532.26|22452.26|22533.39|22453.39|22532.25|22452.25|10
1735001240000|2024-12-24 00:47:20|22532.56|22452.56|22533.24|22453.24|22533.35|22453.35|22532.56|22452.56|9
1735001250000|2024-12-24 00:47:30|22533.19|22453.19|22532.98|22452.98|22533.19|22453.19|22532.84|22452.84|9
1735001260000|2024-12-24 00:47:40|22532.99|22452.99|22529.76|22449.76|22532.99|22452.99|22529.74|22449.74|10
1735001270000|2024-12-24 00:47:50|22529.94|22449.94|22529.19|22449.19|22529.94|22449.94|22528.42|22448.42|10
1735001280000|2024-12-24 00:48:00|22528.76|22448.76|22526.43|22446.43|22528.76|22448.76|22526.43|22446.43|9
1735001290000|2024-12-24 00:48:10|22526.36|22446.36|22526.15|22446.15|22526.61|22446.61|22525.68|22445.68|10
1735001300000|2024-12-24 00:48:20|22525.67|22445.67|22527.51|22447.51|22527.51|22447.51|22525.67|22445.67|10
1735001310000|2024-12-24 00:48:30|22527.79|22447.79|22529.5|22449.5|22529.74|22449.74|22527.46|22447.46|10
1735001320000|2024-12-24 00:48:40|22529.87|22449.87|22532.4|22452.4|22532.49|22452.49|22529.87|22449.87|10
1735001330000|2024-12-24 00:48:50|22532.71|22452.71|22532.66|22452.66|22532.78|22452.78|22531.39|22451.39|10
1735001340000|2024-12-24 00:49:00|22532.44|22452.44|22530.98|22450.98|22532.44|22452.44|22530.46|22450.46|10
1735001350000|2024-12-24 00:49:10|22530.82|22450.82|22526.39|22446.39|22530.82|22450.82|22526.39|22446.39|9
1735001360000|2024-12-24 00:49:20|22526.06|22446.06|22527.3|22447.3|22527.33|22447.33|22524.91|22444.91|10
1735001370000|2024-12-24 00:49:30|22527.31|22447.31|22527.52|22447.52|22527.52|22447.52|22526.33|22446.33|10
1735001380000|2024-12-24 00:49:40|22527.6|22447.6|22526.78|22446.78|22527.6|22447.6|22526.59|22446.59|10
1735001390000|2024-12-24 00:49:50|22526.96|22446.96|22525.81|22445.81|22527.3|22447.3|22525.81|22445.81|10
1735001400000|2024-12-24 00:50:00|22525.76|22445.76|22524.49|22444.49|22525.76|22445.76|22524.27|22444.27|10
1735001410000|2024-12-24 00:50:10|22524.13|22444.13|22520.19|22440.19|22524.13|22444.13|22520.19|22440.19|9
1735001420000|2024-12-24 00:50:20|22520.1|22440.1|22516.02|22436.02|22520.1|22440.1|22515.54|22435.54|10
1735001430000|2024-12-24 00:50:30|22515.86|22435.86|22516.18|22436.18|22516.6|22436.6|22515.41|22435.41|10
1735001440000|2024-12-24 00:50:40|22516.24|22436.24|22517.7|22437.7|22517.7|22437.7|22516.03|22436.03|10
1735001450000|2024-12-24 00:50:50|22517.6|22437.6|22517.05|22437.05|22518.22|22438.22|22517.05|22437.05|10
1735001460000|2024-12-24 00:51:00|22516.35|22436.35|22515.96|22435.96|22517.74|22437.74|22515.96|22435.96|10
1735001470000|2024-12-24 00:51:10|22516.21|22436.21|22519.51|22439.51|22520.53|22440.53|22515.87|22435.87|10
1735001480000|2024-12-24 00:51:20|22519.04|22439.04|22521.69|22441.69|22522.12|22442.12|22519.04|22439.04|9
1735001490000|2024-12-24 00:51:30|22522.01|22442.01|22528|22448|22528|22448|22521.73|22441.73|10
1735001500000|2024-12-24 00:51:40|22528.18|22448.18|22529.14|22449.14|22529.14|22449.14|22528.05|22448.05|10
1735001510000|2024-12-24 00:51:50|22529.41|22449.41|22530.51|22450.51|22530.82|22450.82|22529.41|22449.41|9
1735001520000|2024-12-24 00:52:00|22533.95|22453.95|22536.67|22456.67|22536.94|22456.94|22533.95|22453.95|10
1735001530000|2024-12-24 00:52:10|22536.6|22456.6|22540.83|22460.83|22541.64|22461.64|22536.6|22456.6|9
1735001540000|2024-12-24 00:52:20|22540.69|22460.69|22540.77|22460.77|22542.18|22462.18|22540.69|22460.69|10
1735001550000|2024-12-24 00:52:30|22540.9|22460.9|22542.6|22462.6|22542.6|22462.6|22540.78|22460.78|10
1735001560000|2024-12-24 00:52:40|22542.62|22462.62|22540.91|22460.91|22542.62|22462.62|22540.9|22460.9|10
1735001570000|2024-12-24 00:52:50|22538.49|22458.49|22541.65|22461.65|22541.86|22461.86|22538.38|22458.38|10
1735001580000|2024-12-24 00:53:00|22541.18|22461.18|22540.15|22460.15|22542.45|22462.45|22540.14|22460.14|10
1735001590000|2024-12-24 00:53:10|22540.78|22460.78|22544.25|22464.25|22544.31|22464.31|22540.78|22460.78|10
1735001600000|2024-12-24 00:53:20|22544.34|22464.34|22542.97|22462.97|22544.52|22464.52|22542.58|22462.58|10
1735001610000|2024-12-24 00:53:30|22543.23|22463.23|22544.33|22464.33|22544.33|22464.33|22542.94|22462.94|10
1735001620000|2024-12-24 00:53:40|22544.35|22464.35|22543.3|22463.3|22544.37|22464.37|22543.01|22463.01|9
1735001630000|2024-12-24 00:53:50|22543.26|22463.26|22545.04|22465.04|22545.04|22465.04|22542.79|22462.79|10
1735001640000|2024-12-24 00:54:00|22544.82|22464.82|22548.15|22468.15|22548.48|22468.48|22544.82|22464.82|10
1735001650000|2024-12-24 00:54:10|22548.63|22468.63|22549.63|22469.63|22550.02|22470.02|22548.63|22468.63|10
1735001660000|2024-12-24 00:54:20|22550.26|22470.26|22550.41|22470.41|22550.57|22470.57|22549.99|22469.99|10
1735001670000|2024-12-24 00:54:30|22550.43|22470.43|22551.05|22471.05|22551.06|22471.06|22550.28|22470.28|7
1735001680000|2024-12-24 00:54:40|22551.06|22471.06|22554.26|22474.26|22554.26|22474.26|22551.06|22471.06|10
1735001690000|2024-12-24 00:54:50|22554.45|22474.45|22551.62|22471.62|22554.45|22474.45|22551.62|22471.62|10
1735001700000|2024-12-24 00:55:00|22552.01|22472.01|22551.53|22471.53|22552.81|22472.81|22551.53|22471.53|10
1735001710000|2024-12-24 00:55:10|22551.75|22471.75|22548.93|22468.93|22551.75|22471.75|22548.93|22468.93|10
1735001720000|2024-12-24 00:55:20|22549.25|22469.25|22551.98|22471.98|22551.98|22471.98|22549.24|22469.24|10
1735001730000|2024-12-24 00:55:30|22552.14|22472.14|22550.55|22470.55|22552.22|22472.22|22550.55|22470.55|10
1735001740000|2024-12-24 00:55:40|22550.61|22470.61|22549.61|22469.61|22550.61|22470.61|22549.53|22469.53|10
1735001750000|2024-12-24 00:55:50|22549.11|22469.11|22546.96|22466.96|22549.11|22469.11|22546.89|22466.89|9
1735001760000|2024-12-24 00:56:00|22546.53|22466.53|22548.77|22468.77|22548.77|22468.77|22546.13|22466.13|10
1735001770000|2024-12-24 00:56:10|22548.27|22468.27|22551.13|22471.13|22551.33|22471.33|22548.27|22468.27|10
1735001780000|2024-12-24 00:56:20|22552.01|22472.01|22555.47|22475.47|22555.47|22475.47|22552.01|22472.01|10
1735001790000|2024-12-24 00:56:30|22555.76|22475.76|22560.04|22480.04|22560.04|22480.04|22555.76|22475.76|10
1735001800000|2024-12-24 00:56:40|22560.14|22480.14|22566.7|22486.7|22566.7|22486.7|22559.8|22479.8|9
1735001810000|2024-12-24 00:56:50|22567.02|22487.02|22570.87|22490.87|22571.94|22491.94|22567.02|22487.02|10
1735001820000|2024-12-24 00:57:00|22570.66|22490.66|22572.54|22492.54|22572.54|22492.54|22570.19|22490.19|10
1735001830000|2024-12-24 00:57:10|22572.58|22492.58|22586.86|22506.86|22586.86|22506.86|22572.58|22492.58|10
1735001840000|2024-12-24 00:57:20|22587.66|22507.66|22592.07|22512.07|22592.07|22512.07|22587.51|22507.51|10
1735001850000|2024-12-24 00:57:30|22592.11|22512.11|22594.91|22514.91|22594.91|22514.91|22591.58|22511.58|10
1735001860000|2024-12-24 00:57:40|22594.74|22514.74|22594.11|22514.11|22596.14|22516.14|22594.11|22514.11|10
1735001870000|2024-12-24 00:57:50|22593.77|22513.77|22590.81|22510.81|22593.84|22513.84|22590.81|22510.81|9
1735001880000|2024-12-24 00:58:00|22590.93|22510.93|22589.3|22509.3|22590.93|22510.93|22589.16|22509.16|10
1735001890000|2024-12-24 00:58:10|22588.9|22508.9|22589.14|22509.14|22589.14|22509.14|22586.85|22506.85|10
1735001900000|2024-12-24 00:58:20|22589.37|22509.37|22587.35|22507.35|22589.52|22509.52|22587.2|22507.2|10
1735001910000|2024-12-24 00:58:30|22587.63|22507.63|22587.5|22507.5|22587.86|22507.86|22587.49|22507.49|9
1735001920000|2024-12-24 00:58:40|22587.43|22507.43|22589.5|22509.5|22589.5|22509.5|22587.43|22507.43|10
1735001930000|2024-12-24 00:58:50|22589.54|22509.54|22590.98|22510.98|22591.02|22511.02|22589.54|22509.54|8
1735001940000|2024-12-24 00:59:00|22590.91|22510.91|22590.31|22510.31|22591.2|22511.2|22590.17|22510.17|10
1735001950000|2024-12-24 00:59:10|22590.38|22510.38|22588.2|22508.2|22590.38|22510.38|22588.2|22508.2|10
1735001960000|2024-12-24 00:59:20|22588.23|22508.23|22590.77|22510.77|22590.77|22510.77|22588.06|22508.06|10
1735001970000|2024-12-24 00:59:30|22590.36|22510.36|22591.35|22511.35|22591.35|22511.35|22589.77|22509.77|10
1735001980000|2024-12-24 00:59:40|22588.47|22508.47|22585.92|22505.92|22588.47|22508.47|22585.14|22505.14|10
1735001990000|2024-12-24 00:59:50|22585.16|22505.16|22583.68|22503.68|22585.16|22505.16|22583.5|22503.5|10
1735002000000|2024-12-24 01:00:00|22583.71|22503.71|22582.86|22502.86|22584.03|22504.03|22582.86|22502.86|10
1735002010000|2024-12-24 01:00:10|22578.6|22498.6|22577.33|22497.33|22578.86|22498.86|22577.33|22497.33|10
1735002020000|2024-12-24 01:00:20|22577.54|22497.54|22575.3|22495.3|22577.54|22497.54|22575.3|22495.3|9
1735002030000|2024-12-24 01:00:30|22575.81|22495.81|22578.25|22498.25|22578.25|22498.25|22575.81|22495.81|8
1735002040000|2024-12-24 01:00:40|22578.18|22498.18|22578.59|22498.59|22578.81|22498.81|22578.17|22498.17|10
1735002050000|2024-12-24 01:00:50|22578.52|22498.52|22582.51|22502.51|22582.86|22502.86|22578.52|22498.52|10
1735002060000|2024-12-24 01:01:00|22582.31|22502.31|22585.24|22505.24|22585.48|22505.48|22582.31|22502.31|10
1735002070000|2024-12-24 01:01:10|22585.71|22505.71|22587.75|22507.75|22587.75|22507.75|22585.12|22505.12|9
1735002080000|2024-12-24 01:01:20|22589.84|22509.84|22592.07|22512.07|22593.51|22513.51|22589.17|22509.17|10
1735002090000|2024-12-24 01:01:30|22591.58|22511.58|22589.32|22509.32|22592.16|22512.16|22589.32|22509.32|10
1735002100000|2024-12-24 01:01:40|22589.45|22509.45|22592.87|22512.87|22593.5|22513.5|22589.45|22509.45|10
1735002110000|2024-12-24 01:01:50|22592.24|22512.24|22589.71|22509.71|22592.32|22512.32|22589.71|22509.71|9
1735002120000|2024-12-24 01:02:00|22589.28|22509.28|22589.98|22509.98|22589.98|22509.98|22588.35|22508.35|10
1735002130000|2024-12-24 01:02:10|22590.01|22510.01|22596.67|22516.67|22596.67|22516.67|22590.01|22510.01|10
1735002140000|2024-12-24 01:02:20|22596.64|22516.64|22597.43|22517.43|22597.89|22517.89|22596.64|22516.64|10
1735002150000|2024-12-24 01:02:30|22597.07|22517.07|22599.07|22519.07|22599.13|22519.13|22596.95|22516.95|9
1735002160000|2024-12-24 01:02:40|22599.06|22519.06|22601.26|22521.26|22601.26|22521.26|22598.15|22518.15|10
1735002170000|2024-12-24 01:02:50|22601.4|22521.4|22602.92|22522.92|22603.06|22523.06|22601.4|22521.4|10
1735002180000|2024-12-24 01:03:00|22603.18|22523.18|22601.99|22521.99|22603.18|22523.18|22601.89|22521.89|10
1735002190000|2024-12-24 01:03:10|22601.55|22521.55|22598.74|22518.74|22601.55|22521.55|22598.74|22518.74|10
1735002200000|2024-12-24 01:03:20|22599.3|22519.3|22600.35|22520.35|22601.07|22521.07|22599.3|22519.3|10
1735002210000|2024-12-24 01:03:30|22600.76|22520.76|22601.26|22521.26|22601.29|22521.29|22600.76|22520.76|10
1735002220000|2024-12-24 01:03:40|22601.02|22521.02|22598.07|22518.07|22601.02|22521.02|22597.78|22517.78|10
1735002230000|2024-12-24 01:03:50|22597.41|22517.41|22595.09|22515.09|22597.41|22517.41|22595.09|22515.09|10
1735002240000|2024-12-24 01:04:00|22595.32|22515.32|22595.51|22515.51|22595.76|22515.76|22593.13|22513.13|10
1735002250000|2024-12-24 01:04:10|22595.63|22515.63|22595.95|22515.95|22595.95|22515.95|22595.49|22515.49|10
1735002260000|2024-12-24 01:04:20|22596.34|22516.34|22597.61|22517.61|22597.61|22517.61|22595.23|22515.23|10
1735002270000|2024-12-24 01:04:30|22597.82|22517.82|22598.71|22518.71|22598.82|22518.82|22597.67|22517.67|10
1735002280000|2024-12-24 01:04:40|22598.54|22518.54|22599.43|22519.43|22599.43|22519.43|22598.14|22518.14|10
1735002290000|2024-12-24 01:04:50|22599.48|22519.48|22598.58|22518.58|22599.48|22519.48|22597.87|22517.87|10
1735002300000|2024-12-24 01:05:00|22598.51|22518.51|22601.25|22521.25|22601.7|22521.7|22598.51|22518.51|10
1735002310000|2024-12-24 01:05:10|22600.1|22520.1|22599.67|22519.67|22600.36|22520.36|22599.57|22519.57|10
1735002320000|2024-12-24 01:05:20|22600.21|22520.21|22602.6|22522.6|22602.6|22522.6|22600.21|22520.21|10
1735002330000|2024-12-24 01:05:30|22602.4|22522.4|22601.67|22521.67|22602.4|22522.4|22601|22521|10
1735002340000|2024-12-24 01:05:40|22601.62|22521.62|22602.03|22522.03|22602.09|22522.09|22601.51|22521.51|10
1735002350000|2024-12-24 01:05:50|22602.04|22522.04|22602.81|22522.81|22602.98|22522.98|22601.84|22521.84|10
1735002360000|2024-12-24 01:06:00|22603.2|22523.2|22603.89|22523.89|22603.89|22523.89|22603.2|22523.2|10
1735002370000|2024-12-24 01:06:10|22603.97|22523.97|22601.35|22521.35|22604.09|22524.09|22601.35|22521.35|10
1735002380000|2024-12-24 01:06:20|22600.66|22520.66|22597.29|22517.29|22600.66|22520.66|22597.29|22517.29|10
1735002390000|2024-12-24 01:06:30|22596.33|22516.33|22597.53|22517.53|22597.53|22517.53|22595.99|22515.99|10
1735002400000|2024-12-24 01:06:40|22596.72|22516.72|22591.99|22511.99|22596.72|22516.72|22591.99|22511.99|9
1735002410000|2024-12-24 01:06:50|22592.09|22512.09|22590.46|22510.46|22592.09|22512.09|22590.31|22510.31|9
1735002420000|2024-12-24 01:07:00|22590.38|22510.38|22585.29|22505.29|22590.38|22510.38|22585.29|22505.29|10
1735002430000|2024-12-24 01:07:10|22584.53|22504.53|22577.07|22497.07|22584.82|22504.82|22577.07|22497.07|10
1735002440000|2024-12-24 01:07:20|22576.32|22496.32|22575.35|22495.35|22576.32|22496.32|22575.35|22495.35|10
1735002450000|2024-12-24 01:07:30|22574.59|22494.59|22573.45|22493.45|22575.5|22495.5|22573.45|22493.45|10
1735002460000|2024-12-24 01:07:40|22572.55|22492.55|22570.42|22490.42|22572.55|22492.55|22570.42|22490.42|10
1735002470000|2024-12-24 01:07:50|22568.85|22488.85|22565.23|22485.23|22568.85|22488.85|22565.23|22485.23|10
1735002480000|2024-12-24 01:08:00|22565.25|22485.25|22559.03|22479.03|22565.25|22485.25|22559.03|22479.03|10
1735002490000|2024-12-24 01:08:10|22558.89|22478.89|22553.33|22473.33|22558.89|22478.89|22553.33|22473.33|10
1735002500000|2024-12-24 01:08:20|22553.14|22473.14|22554.55|22474.55|22555.04|22475.04|22553.14|22473.14|10
1735002510000|2024-12-24 01:08:30|22554.9|22474.9|22555.88|22475.88|22555.88|22475.88|22552.68|22472.68|10
1735002520000|2024-12-24 01:08:40|22556.07|22476.07|22558.96|22478.96|22558.96|22478.96|22555.74|22475.74|10
1735002530000|2024-12-24 01:08:50|22559.22|22479.22|22557.39|22477.39|22559.22|22479.22|22556.66|22476.66|10
1735002540000|2024-12-24 01:09:00|22557.47|22477.47|22557.85|22477.85|22557.85|22477.85|22556.98|22476.98|10
1735002550000|2024-12-24 01:09:10|22557.86|22477.86|22556.78|22476.78|22559.32|22479.32|22556.78|22476.78|10
1735002560000|2024-12-24 01:09:20|22556.45|22476.45|22556.79|22476.79|22556.79|22476.79|22555.69|22475.69|10
1735002570000|2024-12-24 01:09:30|22557.52|22477.52|22557.96|22477.96|22558.97|22478.97|22557.52|22477.52|10
1735002580000|2024-12-24 01:09:40|22557.07|22477.07|22554.41|22474.41|22557.07|22477.07|22554.41|22474.41|10
1735002590000|2024-12-24 01:09:50|22554.72|22474.72|22552.82|22472.82|22554.72|22474.72|22552.75|22472.75|10
1735002600000|2024-12-24 01:10:00|22552.8|22472.8|22551.56|22471.56|22552.95|22472.95|22550.55|22470.55|10
1735002610000|2024-12-24 01:10:10|22550.23|22470.23|22547.36|22467.36|22550.23|22470.23|22547.36|22467.36|10
1735002620000|2024-12-24 01:10:20|22547.3|22467.3|22548.15|22468.15|22548.17|22468.17|22547.29|22467.29|9
1735002630000|2024-12-24 01:10:30|22548.55|22468.55|22547.74|22467.74|22548.92|22468.92|22547.65|22467.65|10
1735002640000|2024-12-24 01:10:40|22548.42|22468.42|22545.1|22465.1|22548.72|22468.72|22544.79|22464.79|10
1735002650000|2024-12-24 01:10:50|22545.07|22465.07|22542.92|22462.92|22545.85|22465.85|22542.48|22462.48|10
1735002660000|2024-12-24 01:11:00|22541.79|22461.79|22543.05|22463.05|22543.94|22463.94|22541.79|22461.79|9
1735002670000|2024-12-24 01:11:10|22544.01|22464.01|22545.08|22465.08|22545.9|22465.9|22543.61|22463.61|10
1735002680000|2024-12-24 01:11:20|22545.57|22465.57|22545.94|22465.94|22546.26|22466.26|22545.57|22465.57|10
1735002690000|2024-12-24 01:11:30|22546.08|22466.08|22547.14|22467.14|22547.88|22467.88|22545.64|22465.64|9
1735002700000|2024-12-24 01:11:40|22547.01|22467.01|22547.3|22467.3|22547.3|22467.3|22546.13|22466.13|9
1735002710000|2024-12-24 01:11:50|22547.01|22467.01|22548.08|22468.08|22548.36|22468.36|22547.01|22467.01|10
1735002720000|2024-12-24 01:12:00|22548.11|22468.11|22547.91|22467.91|22548.11|22468.11|22547.69|22467.69|9
1735002730000|2024-12-24 01:12:10|22547.97|22467.97|22544.25|22464.25|22547.97|22467.97|22544.25|22464.25|9
1735002740000|2024-12-24 01:12:20|22544.04|22464.04|22548.32|22468.32|22548.32|22468.32|22544.04|22464.04|9
1735002750000|2024-12-24 01:12:30|22550.36|22470.36|22551.94|22471.94|22552.13|22472.13|22550.36|22470.36|9
1735002760000|2024-12-24 01:12:40|22551.83|22471.83|22552.14|22472.14|22552.61|22472.61|22551.68|22471.68|10
1735002770000|2024-12-24 01:12:50|22551.47|22471.47|22546.98|22466.98|22551.47|22471.47|22546.98|22466.98|9
1735002780000|2024-12-24 01:13:00|22547.13|22467.13|22547.79|22467.79|22547.79|22467.79|22546.87|22466.87|10
1735002790000|2024-12-24 01:13:10|22547.65|22467.65|22552.16|22472.16|22552.16|22472.16|22547.65|22467.65|10
1735002800000|2024-12-24 01:13:20|22552.49|22472.49|22554.73|22474.73|22554.73|22474.73|22552.49|22472.49|10
1735002810000|2024-12-24 01:13:30|22554.8|22474.8|22561.91|22481.91|22561.91|22481.91|22553.62|22473.62|9
1735002820000|2024-12-24 01:13:40|22562.04|22482.04|22558.76|22478.76|22562.04|22482.04|22558.76|22478.76|10
1735002830000|2024-12-24 01:13:50|22558.73|22478.73|22558.5|22478.5|22558.73|22478.73|22557.72|22477.72|10
1735002840000|2024-12-24 01:14:00|22558.6|22478.6|22563.16|22483.16|22563.31|22483.31|22558.6|22478.6|10
1735002850000|2024-12-24 01:14:10|22563.36|22483.36|22573.61|22493.61|22573.61|22493.61|22563.36|22483.36|10
1735002860000|2024-12-24 01:14:20|22573.76|22493.76|22575.95|22495.95|22575.95|22495.95|22573.76|22493.76|9
1735002870000|2024-12-24 01:14:30|22575.86|22495.86|22579.55|22499.55|22579.71|22499.71|22575.86|22495.86|10
1735002880000|2024-12-24 01:14:40|22580|22500|22579.17|22499.17|22580.01|22500.01|22578.56|22498.56|10
1735002890000|2024-12-24 01:14:50|22578.81|22498.81|22576.16|22496.16|22578.81|22498.81|22576.15|22496.15|10
1735002900000|2024-12-24 01:15:00|22576.44|22496.44|22577.23|22497.23|22577.56|22497.56|22576.39|22496.39|10
1735002910000|2024-12-24 01:15:10|22576.85|22496.85|22578.59|22498.59|22579.45|22499.45|22576.85|22496.85|9
1735002920000|2024-12-24 01:15:20|22578.84|22498.84|22580.33|22500.33|22580.33|22500.33|22578.84|22498.84|10
1735002930000|2024-12-24 01:15:30|22580.91|22500.91|22581.23|22501.23|22581.23|22501.23|22580.69|22500.69|10
1735002940000|2024-12-24 01:15:40|22581.36|22501.36|22580.92|22500.92|22582.39|22502.39|22580.92|22500.92|10
1735002950000|2024-12-24 01:15:50|22580.94|22500.94|22581.63|22501.63|22581.63|22501.63|22580.37|22500.37|10
1735002960000|2024-12-24 01:16:00|22581.87|22501.87|22586.07|22506.07|22586.07|22506.07|22581.8|22501.8|10
1735002970000|2024-12-24 01:16:10|22585.89|22505.89|22583.66|22503.66|22585.91|22505.91|22583.66|22503.66|10
1735002980000|2024-12-24 01:16:20|22583.59|22503.59|22583.28|22503.28|22584.12|22504.12|22582.97|22502.97|10
1735002990000|2024-12-24 01:16:30|22583.32|22503.32|22581.5|22501.5|22583.32|22503.32|22581.5|22501.5|10
1735003000000|2024-12-24 01:16:40|22581.39|22501.39|22580.62|22500.62|22581.61|22501.61|22580.62|22500.62|10
1735003010000|2024-12-24 01:16:50|22580.64|22500.64|22580.04|22500.04|22580.8|22500.8|22579.5|22499.5|10
1735003020000|2024-12-24 01:17:00|22580.05|22500.05|22579.54|22499.54|22580.07|22500.07|22578.73|22498.73|10
1735003030000|2024-12-24 01:17:10|22579.52|22499.52|22583.44|22503.44|22583.44|22503.44|22579.52|22499.52|10
1735003040000|2024-12-24 01:17:20|22582.9|22502.9|22583.45|22503.45|22583.46|22503.46|22582.41|22502.41|10
1735003050000|2024-12-24 01:17:30|22583.63|22503.63|22586.38|22506.38|22586.38|22506.38|22583.4|22503.4|10
1735003060000|2024-12-24 01:17:40|22586.46|22506.46|22586.73|22506.73|22587.59|22507.59|22586.46|22506.46|10
1735003070000|2024-12-24 01:17:50|22586.75|22506.75|22590|22510|22590|22510|22586.75|22506.75|10
1735003080000|2024-12-24 01:18:00|22591.16|22511.16|22589.48|22509.48|22592.2|22512.2|22589.48|22509.48|10
1735003090000|2024-12-24 01:18:10|22589.45|22509.45|22589.95|22509.95|22590.02|22510.02|22588.68|22508.68|10
1735003100000|2024-12-24 01:18:20|22590.9|22510.9|22592.54|22512.54|22592.54|22512.54|22590.9|22510.9|10
1735003110000|2024-12-24 01:18:30|22592.36|22512.36|22591.65|22511.65|22592.36|22512.36|22591.13|22511.13|10
1735003120000|2024-12-24 01:18:40|22591.3|22511.3|22589.39|22509.39|22591.3|22511.3|22589.39|22509.39|10
1735003130000|2024-12-24 01:18:50|22589.26|22509.26|22587.63|22507.63|22589.26|22509.26|22587.44|22507.44|10
1735003140000|2024-12-24 01:19:00|22586.96|22506.96|22580.03|22500.03|22586.96|22506.96|22579.85|22499.85|10
1735003150000|2024-12-24 01:19:10|22579.01|22499.01|22577.96|22497.96|22579.01|22499.01|22576.34|22496.34|10
1735003160000|2024-12-24 01:19:20|22578.86|22498.86|22578.95|22498.95|22579.64|22499.64|22578.58|22498.58|9
1735003170000|2024-12-24 01:19:30|22578.1|22498.1|22575.74|22495.74|22578.44|22498.44|22575.47|22495.47|10
1735003180000|2024-12-24 01:19:40|22575.24|22495.24|22573.18|22493.18|22575.24|22495.24|22573.18|22493.18|10
1735003190000|2024-12-24 01:19:50|22572.85|22492.85|22572.33|22492.33|22572.85|22492.85|22571.9|22491.9|10
1735003200000|2024-12-24 01:20:00|22572.49|22492.49|22568.27|22488.27|22572.52|22492.52|22568.27|22488.27|10
1735003210000|2024-12-24 01:20:10|22568.2|22488.2|22566.08|22486.08|22568.22|22488.22|22565.26|22485.26|10
1735003220000|2024-12-24 01:20:20|22565.83|22485.83|22565.97|22485.97|22565.97|22485.97|22565.43|22485.43|10
1735003230000|2024-12-24 01:20:30|22565.75|22485.75|22564.37|22484.37|22565.75|22485.75|22564.14|22484.14|9
1735003240000|2024-12-24 01:20:40|22563.97|22483.97|22563.48|22483.48|22565.57|22485.57|22563.48|22483.48|10
1735003250000|2024-12-24 01:20:50|22562.68|22482.68|22565.93|22485.93|22566.14|22486.14|22561.64|22481.64|10
1735003260000|2024-12-24 01:21:00|22565.97|22485.97|22564.87|22484.87|22566.13|22486.13|22564.87|22484.87|10
1735003270000|2024-12-24 01:21:10|22564.98|22484.98|22560.04|22480.04|22564.98|22484.98|22560.04|22480.04|10
1735003280000|2024-12-24 01:21:20|22559.52|22479.52|22553.02|22473.02|22559.52|22479.52|22553.02|22473.02|10
1735003290000|2024-12-24 01:21:30|22553.54|22473.54|22546.61|22466.61|22553.62|22473.62|22546.61|22466.61|9
1735003300000|2024-12-24 01:21:40|22546.73|22466.73|22547|22467|22547.4|22467.4|22546.38|22466.38|10
1735003310000|2024-12-24 01:21:50|22546.93|22466.93|22547.27|22467.27|22547.56|22467.56|22546.72|22466.72|10
1735003320000|2024-12-24 01:22:00|22547.3|22467.3|22547.93|22467.93|22547.93|22467.93|22547.3|22467.3|10
1735003330000|2024-12-24 01:22:10|22547.71|22467.71|22544.65|22464.65|22547.71|22467.71|22544.65|22464.65|10
1735003340000|2024-12-24 01:22:20|22545.47|22465.47|22544.72|22464.72|22546.09|22466.09|22544.7|22464.7|10
1735003350000|2024-12-24 01:22:30|22544.85|22464.85|22542.98|22462.98|22544.85|22464.85|22542.89|22462.89|10
1735003360000|2024-12-24 01:22:40|22542.89|22462.89|22541.99|22461.99|22542.89|22462.89|22541.95|22461.95|10
1735003370000|2024-12-24 01:22:50|22541.93|22461.93|22541.95|22461.95|22542.18|22462.18|22541.41|22461.41|8
1735003380000|2024-12-24 01:23:00|22541.68|22461.68|22538.75|22458.75|22541.68|22461.68|22538.75|22458.75|10
1735003390000|2024-12-24 01:23:10|22538.7|22458.7|22537.6|22457.6|22539.26|22459.26|22537.6|22457.6|9
1735003400000|2024-12-24 01:23:20|22537.56|22457.56|22533.14|22453.14|22537.56|22457.56|22533.07|22453.07|10
1735003410000|2024-12-24 01:23:30|22533.07|22453.07|22528.85|22448.85|22533.07|22453.07|22528.65|22448.65|10
1735003420000|2024-12-24 01:23:40|22528.86|22448.86|22527.41|22447.41|22529.5|22449.5|22527.41|22447.41|10
1735003430000|2024-12-24 01:23:50|22527.39|22447.39|22528.02|22448.02|22528.02|22448.02|22527.16|22447.16|10
1735003440000|2024-12-24 01:24:00|22528.08|22448.08|22526.9|22446.9|22528.08|22448.08|22526.9|22446.9|10
1735003450000|2024-12-24 01:24:10|22526.89|22446.89|22525.61|22445.61|22526.89|22446.89|22525.37|22445.37|10
1735003460000|2024-12-24 01:24:20|22525.64|22445.64|22526.57|22446.57|22526.57|22446.57|22524.94|22444.94|10
1735003470000|2024-12-24 01:24:30|22527.06|22447.06|22527.66|22447.66|22528.32|22448.32|22527.06|22447.06|10
1735003480000|2024-12-24 01:24:40|22527.89|22447.89|22531.66|22451.66|22531.66|22451.66|22527.89|22447.89|10
1735003490000|2024-12-24 01:24:50|22531.65|22451.65|22533.05|22453.05|22533.28|22453.28|22531.65|22451.65|10
1735003500000|2024-12-24 01:25:00|22533.35|22453.35|22534.11|22454.11|22534.67|22454.67|22533.13|22453.13|10
1735003510000|2024-12-24 01:25:10|22533.87|22453.87|22531.59|22451.59|22533.91|22453.91|22531.59|22451.59|10
1735003520000|2024-12-24 01:25:20|22531.61|22451.61|22531.12|22451.12|22531.85|22451.85|22530.55|22450.55|10
1735003530000|2024-12-24 01:25:30|22529.84|22449.84|22528.61|22448.61|22529.84|22449.84|22528.37|22448.37|9
1735003540000|2024-12-24 01:25:40|22528.58|22448.58|22528.43|22448.43|22528.59|22448.59|22527.61|22447.61|9
1735003550000|2024-12-24 01:25:50|22528.44|22448.44|22527.74|22447.74|22528.59|22448.59|22527.74|22447.74|8
1735003560000|2024-12-24 01:26:00|22527.67|22447.67|22527.91|22447.91|22527.91|22447.91|22526.99|22446.99|10
1735003570000|2024-12-24 01:26:10|22528.03|22448.03|22524.97|22444.97|22528.03|22448.03|22524.97|22444.97|10
1735003580000|2024-12-24 01:26:20|22524.17|22444.17|22523|22443|22524.17|22444.17|22522.13|22442.13|9
1735003590000|2024-12-24 01:26:30|22522.82|22442.82|22522.98|22442.98|22522.99|22442.99|22522.62|22442.62|9
1735003600000|2024-12-24 01:26:40|22522.95|22442.95|22524.73|22444.73|22524.8|22444.8|22522.68|22442.68|10
1735003610000|2024-12-24 01:26:50|22524.24|22444.24|22527.01|22447.01|22527.01|22447.01|22524.24|22444.24|10
1735003620000|2024-12-24 01:27:00|22527.22|22447.22|22527.19|22447.19|22528.62|22448.62|22527.19|22447.19|10
1735003630000|2024-12-24 01:27:10|22527.72|22447.72|22526.52|22446.52|22527.76|22447.76|22526.48|22446.48|10
1735003640000|2024-12-24 01:27:20|22526.53|22446.53|22527.11|22447.11|22527.11|22447.11|22526.53|22446.53|9
1735003650000|2024-12-24 01:27:30|22527.62|22447.62|22525.16|22445.16|22528.3|22448.3|22525.16|22445.16|10
1735003660000|2024-12-24 01:27:40|22525.02|22445.02|22526.12|22446.12|22526.19|22446.19|22524.97|22444.97|10
1735003670000|2024-12-24 01:27:50|22526.58|22446.58|22529.77|22449.77|22530.15|22450.15|22526.32|22446.32|10
1735003680000|2024-12-24 01:28:00|22530.61|22450.61|22532.37|22452.37|22532.61|22452.61|22530.48|22450.48|10
1735003690000|2024-12-24 01:28:10|22532.64|22452.64|22530.92|22450.92|22532.75|22452.75|22530.76|22450.76|10
1735003700000|2024-12-24 01:28:20|22531.09|22451.09|22529.63|22449.63|22531.3|22451.3|22529.55|22449.55|10
1735003710000|2024-12-24 01:28:30|22529.5|22449.5|22530.13|22450.13|22530.24|22450.24|22529.5|22449.5|10
1735003720000|2024-12-24 01:28:40|22531.31|22451.31|22532.54|22452.54|22532.54|22452.54|22531.31|22451.31|10
1735003730000|2024-12-24 01:28:50|22532.6|22452.6|22534.94|22454.94|22534.94|22454.94|22532.6|22452.6|10
1735003740000|2024-12-24 01:29:00|22535.01|22455.01|22533.85|22453.85|22535.2|22455.2|22533.85|22453.85|10
1735003750000|2024-12-24 01:29:10|22533.58|22453.58|22533.03|22453.03|22533.58|22453.58|22533.01|22453.01|10
1735003760000|2024-12-24 01:29:20|22532.31|22452.31|22532.29|22452.29|22532.31|22452.31|22531.47|22451.47|9
1735003770000|2024-12-24 01:29:30|22532.36|22452.36|22534.57|22454.57|22534.57|22454.57|22532.31|22452.31|9
1735003780000|2024-12-24 01:29:40|22534.58|22454.58|22534.48|22454.48|22534.76|22454.76|22534.48|22454.48|9
1735003790000|2024-12-24 01:29:50|22534.45|22454.45|22535.04|22455.04|22535.24|22455.24|22534.45|22454.45|9
1735003800000|2024-12-24 01:30:00|22534.89|22454.89|22527.16|22447.16|22534.89|22454.89|22527.16|22447.16|10
1735003810000|2024-12-24 01:30:10|22524.93|22444.93|22525.41|22445.41|22526.93|22446.93|22524.93|22444.93|10
1735003820000|2024-12-24 01:30:20|22524.06|22444.06|22523.21|22443.21|22524.06|22444.06|22522.62|22442.62|10
1735003830000|2024-12-24 01:30:30|22523.72|22443.72|22523.97|22443.97|22525.35|22445.35|22523.72|22443.72|10
1735003840000|2024-12-24 01:30:40|22523.83|22443.83|22523.55|22443.55|22523.83|22443.83|22523.34|22443.34|9
1735003850000|2024-12-24 01:30:50|22523.76|22443.76|22523.5|22443.5|22524.08|22444.08|22523.32|22443.32|10
1735003860000|2024-12-24 01:31:00|22523.53|22443.53|22520.37|22440.37|22523.92|22443.92|22520.37|22440.37|10
1735003870000|2024-12-24 01:31:10|22520.13|22440.13|22520.1|22440.1|22520.13|22440.13|22519.16|22439.16|9
1735003880000|2024-12-24 01:31:20|22521.87|22441.87|22526.66|22446.66|22526.93|22446.93|22521.87|22441.87|10
1735003890000|2024-12-24 01:31:30|22526.17|22446.17|22527.08|22447.08|22527.16|22447.16|22525.42|22445.42|10
1735003900000|2024-12-24 01:31:40|22527.26|22447.26|22524.6|22444.6|22527.59|22447.59|22524.6|22444.6|10
1735003910000|2024-12-24 01:31:50|22524.05|22444.05|22521.74|22441.74|22524.46|22444.46|22521.74|22441.74|10
1735003920000|2024-12-24 01:32:00|22520.83|22440.83|22517.89|22437.89|22520.83|22440.83|22516.3|22436.3|10
1735003930000|2024-12-24 01:32:10|22517.77|22437.77|22520.1|22440.1|22520.64|22440.64|22517.77|22437.77|10
1735003940000|2024-12-24 01:32:20|22520.09|22440.09|22516.47|22436.47|22520.09|22440.09|22516.35|22436.35|10
1735003950000|2024-12-24 01:32:30|22516.26|22436.26|22514.01|22434.01|22516.42|22436.42|22514.01|22434.01|10
1735003960000|2024-12-24 01:32:40|22513.72|22433.72|22504.62|22424.62|22513.72|22433.72|22504.62|22424.62|10
1735003970000|2024-12-24 01:32:50|22501.52|22421.52|22499.55|22419.55|22502.71|22422.71|22499.07|22419.07|10
1735003980000|2024-12-24 01:33:00|22499.31|22419.31|22497.42|22417.42|22500.42|22420.42|22497.42|22417.42|10
1735003990000|2024-12-24 01:33:10|22497.51|22417.51|22496|22416|22498.71|22418.71|22496|22416|10
1735004000000|2024-12-24 01:33:20|22495.74|22415.74|22492.45|22412.45|22495.74|22415.74|22492.19|22412.19|10
1735004010000|2024-12-24 01:33:30|22492.65|22412.65|22487.91|22407.91|22492.65|22412.65|22487.91|22407.91|10
1735004020000|2024-12-24 01:33:40|22486.98|22406.98|22486.87|22406.87|22487.65|22407.65|22486.87|22406.87|10
1735004030000|2024-12-24 01:33:50|22486.86|22406.86|22482.74|22402.74|22487.22|22407.22|22482.74|22402.74|10
1735004040000|2024-12-24 01:34:00|22482.49|22402.49|22482.92|22402.92|22483.29|22403.29|22481.46|22401.46|10
1735004050000|2024-12-24 01:34:10|22482.9|22402.9|22482.82|22402.82|22483.19|22403.19|22482.82|22402.82|10
1735004060000|2024-12-24 01:34:20|22481.22|22401.22|22484.46|22404.46|22484.46|22404.46|22481.22|22401.22|10
1735004070000|2024-12-24 01:34:30|22484.52|22404.52|22484.99|22404.99|22484.99|22404.99|22482.98|22402.98|10
1735004080000|2024-12-24 01:34:40|22486.03|22406.03|22487.38|22407.38|22487.38|22407.38|22486.03|22406.03|9
1735004090000|2024-12-24 01:34:50|22482.33|22402.33|22482.42|22402.42|22483.8|22403.8|22482.33|22402.33|10
1735004100000|2024-12-24 01:35:00|22481.67|22401.67|22478.23|22398.23|22481.67|22401.67|22478.11|22398.11|10
1735004110000|2024-12-24 01:35:10|22478.3|22398.3|22474.82|22394.82|22478.3|22398.3|22474.69|22394.69|10
1735004120000|2024-12-24 01:35:20|22474.78|22394.78|22471.51|22391.51|22474.86|22394.86|22471.51|22391.51|10
1735004130000|2024-12-24 01:35:30|22471.15|22391.15|22469.15|22389.15|22471.15|22391.15|22469.02|22389.02|10
1735004140000|2024-12-24 01:35:40|22468.88|22388.88|22465.75|22385.75|22468.88|22388.88|22465.75|22385.75|10
1735004150000|2024-12-24 01:35:50|22464.99|22384.99|22461.72|22381.72|22464.99|22384.99|22461.64|22381.64|10
1735004160000|2024-12-24 01:36:00|22461.67|22381.67|22461.02|22381.02|22461.67|22381.67|22459.9|22379.9|10
1735004170000|2024-12-24 01:36:10|22461.16|22381.16|22460.63|22380.63|22461.38|22381.38|22460.59|22380.59|9
1735004180000|2024-12-24 01:36:20|22460.35|22380.35|22459.66|22379.66|22461.35|22381.35|22459.66|22379.66|10
1735004190000|2024-12-24 01:36:30|22459.75|22379.75|22446.13|22366.13|22460.05|22380.05|22446.13|22366.13|10
1735004200000|2024-12-24 01:36:40|22446.21|22366.21|22442.23|22362.23|22446.21|22366.21|22441.71|22361.71|10
1735004210000|2024-12-24 01:36:50|22442.04|22362.04|22435.67|22355.67|22442.04|22362.04|22435.67|22355.67|10
1735004220000|2024-12-24 01:37:00|22435.76|22355.76|22435.68|22355.68|22435.76|22355.76|22434.07|22354.07|10
1735004230000|2024-12-24 01:37:10|22436.11|22356.11|22436.82|22356.82|22436.82|22356.82|22435.57|22355.57|10
1735004240000|2024-12-24 01:37:20|22437.72|22357.72|22439.37|22359.37|22439.87|22359.87|22437.72|22357.72|10
1735004250000|2024-12-24 01:37:30|22439.39|22359.39|22442.44|22362.44|22442.96|22362.96|22439.29|22359.29|10
1735004260000|2024-12-24 01:37:40|22442.49|22362.49|22439.7|22359.7|22442.49|22362.49|22439.7|22359.7|10
1735004270000|2024-12-24 01:37:50|22437.5|22357.5|22429.19|22349.19|22437.5|22357.5|22429.19|22349.19|10
1735004280000|2024-12-24 01:38:00|22429.48|22349.48|22429.46|22349.46|22430.06|22350.06|22429.35|22349.35|10
1735004290000|2024-12-24 01:38:10|22429.64|22349.64|22426.54|22346.54|22430.39|22350.39|22426.54|22346.54|10
1735004300000|2024-12-24 01:38:20|22426.8|22346.8|22430.36|22350.36|22430.42|22350.42|22426.8|22346.8|10
1735004310000|2024-12-24 01:38:30|22429.99|22349.99|22427.85|22347.85|22430.12|22350.12|22427.83|22347.83|10
1735004320000|2024-12-24 01:38:40|22427.88|22347.88|22427.92|22347.92|22428.46|22348.46|22427.88|22347.88|10
1735004330000|2024-12-24 01:38:50|22427.54|22347.54|22419.01|22339.01|22427.54|22347.54|22419.01|22339.01|10
1735004340000|2024-12-24 01:39:00|22418.91|22338.91|22417.96|22337.96|22418.91|22338.91|22417.07|22337.07|9
1735004350000|2024-12-24 01:39:10|22418.2|22338.2|22412.36|22332.36|22418.2|22338.2|22412.36|22332.36|10
1735004360000|2024-12-24 01:39:20|22412.24|22332.24|22410.72|22330.72|22412.24|22332.24|22410.42|22330.42|10
1735004370000|2024-12-24 01:39:30|22410.83|22330.83|22409.81|22329.81|22410.85|22330.85|22409.66|22329.66|10
1735004380000|2024-12-24 01:39:40|22409.95|22329.95|22409.9|22329.9|22410.6|22330.6|22409.62|22329.62|10
1735004390000|2024-12-24 01:39:50|22410.02|22330.02|22410.49|22330.49|22410.49|22330.49|22409.66|22329.66|10
1735004400000|2024-12-24 01:40:00|22410.6|22330.6|22409.06|22329.06|22410.6|22330.6|22409.06|22329.06|10
1735004410000|2024-12-24 01:40:10|22408.99|22328.99|22408.46|22328.46|22409.11|22329.11|22408.11|22328.11|10
1735004420000|2024-12-24 01:40:20|22408.36|22328.36|22411.85|22331.85|22411.85|22331.85|22408.36|22328.36|10
1735004430000|2024-12-24 01:40:30|22412.19|22332.19|22411.59|22331.59|22413.28|22333.28|22411.38|22331.38|10
1735004440000|2024-12-24 01:40:40|22411.36|22331.36|22412.01|22332.01|22412.13|22332.13|22411.35|22331.35|10
1735004450000|2024-12-24 01:40:50|22412.03|22332.03|22412.33|22332.33|22412.99|22332.99|22412.03|22332.03|9
1735004460000|2024-12-24 01:41:00|22412.39|22332.39|22413.53|22333.53|22413.53|22333.53|22412.2|22332.2|10
1735004470000|2024-12-24 01:41:10|22413.85|22333.85|22413.81|22333.81|22413.85|22333.85|22412.73|22332.73|10
1735004480000|2024-12-24 01:41:20|22413.92|22333.92|22415.96|22335.96|22415.96|22335.96|22413.92|22333.92|10
1735004490000|2024-12-24 01:41:30|22416.6|22336.6|22419.25|22339.25|22419.25|22339.25|22416.56|22336.56|10
1735004500000|2024-12-24 01:41:40|22418.84|22338.84|22424.86|22344.86|22424.86|22344.86|22418.54|22338.54|10
1735004510000|2024-12-24 01:41:50|22425.32|22345.32|22423.51|22343.51|22425.32|22345.32|22423.51|22343.51|10
1735004520000|2024-12-24 01:42:00|22423.35|22343.35|22426.34|22346.34|22426.34|22346.34|22423.29|22343.29|8
1735004530000|2024-12-24 01:42:10|22426.48|22346.48|22436.4|22356.4|22436.4|22356.4|22426.48|22346.48|10
1735004540000|2024-12-24 01:42:20|22437.6|22357.6|22445.81|22365.81|22445.81|22365.81|22437.6|22357.6|10
1735004550000|2024-12-24 01:42:30|22445.11|22365.11|22450.68|22370.68|22450.68|22370.68|22444.9|22364.9|10
1735004560000|2024-12-24 01:42:40|22450.74|22370.74|22453.91|22373.91|22453.91|22373.91|22450.07|22370.07|10
1735004570000|2024-12-24 01:42:50|22453.84|22373.84|22454.45|22374.45|22456.41|22376.41|22453.42|22373.42|10
1735004580000|2024-12-24 01:43:00|22453.81|22373.81|22450.1|22370.1|22453.81|22373.81|22450.1|22370.1|10
1735004590000|2024-12-24 01:43:10|22449.56|22369.56|22446.39|22366.39|22449.56|22369.56|22446.39|22366.39|10
1735004600000|2024-12-24 01:43:20|22445.6|22365.6|22445.55|22365.55|22445.91|22365.91|22445.55|22365.55|10
1735004610000|2024-12-24 01:43:30|22445.43|22365.43|22446.96|22366.96|22446.97|22366.97|22445.43|22365.43|10
1735004620000|2024-12-24 01:43:40|22446.93|22366.93|22444.65|22364.65|22446.93|22366.93|22444.32|22364.32|10
1735004630000|2024-12-24 01:43:50|22444.64|22364.64|22441.71|22361.71|22444.64|22364.64|22441.71|22361.71|10
1735004640000|2024-12-24 01:44:00|22441.89|22361.89|22443.83|22363.83|22443.83|22363.83|22441.89|22361.89|10
1735004650000|2024-12-24 01:44:10|22444.86|22364.86|22443.74|22363.74|22445.51|22365.51|22443.39|22363.39|9
1735004660000|2024-12-24 01:44:20|22443.59|22363.59|22443.58|22363.58|22443.65|22363.65|22443.02|22363.02|10
1735004670000|2024-12-24 01:44:30|22443.66|22363.66|22440.99|22360.99|22443.7|22363.7|22440.78|22360.78|10
1735004680000|2024-12-24 01:44:40|22440.63|22360.63|22435.27|22355.27|22440.63|22360.63|22435.27|22355.27|10
1735004690000|2024-12-24 01:44:50|22434.86|22354.86|22439|22359|22439|22359|22434.86|22354.86|8
1735004700000|2024-12-24 01:45:00|22438.74|22358.74|22439.82|22359.82|22439.82|22359.82|22438.51|22358.51|10
1735004710000|2024-12-24 01:45:10|22439.44|22359.44|22442.08|22362.08|22442.32|22362.32|22438.62|22358.62|10
1735004720000|2024-12-24 01:45:20|22441.59|22361.59|22445.09|22365.09|22445.09|22365.09|22441.39|22361.39|10
1735004730000|2024-12-24 01:45:30|22445.47|22365.47|22449.6|22369.6|22449.6|22369.6|22445.47|22365.47|10
1735004740000|2024-12-24 01:45:40|22449.85|22369.85|22454.26|22374.26|22454.26|22374.26|22449.79|22369.79|10
1735004750000|2024-12-24 01:45:50|22454.37|22374.37|22455.21|22375.21|22455.21|22375.21|22454.36|22374.36|10
1735004760000|2024-12-24 01:46:00|22455.49|22375.49|22454.73|22374.73|22455.76|22375.76|22454.69|22374.69|10
1735004770000|2024-12-24 01:46:10|22454.44|22374.44|22452.08|22372.08|22454.44|22374.44|22452.08|22372.08|10
1735004780000|2024-12-24 01:46:20|22451.55|22371.55|22449.17|22369.17|22451.64|22371.64|22449.14|22369.14|10
1735004790000|2024-12-24 01:46:30|22447.59|22367.59|22447.76|22367.76|22447.76|22367.76|22446.92|22366.92|10
1735004800000|2024-12-24 01:46:40|22448.91|22368.91|22451.27|22371.27|22451.6|22371.6|22448.91|22368.91|9
1735004810000|2024-12-24 01:46:50|22451.51|22371.51|22450.33|22370.33|22452.03|22372.03|22449.94|22369.94|10
1735004820000|2024-12-24 01:47:00|22450.26|22370.26|22448.12|22368.12|22450.45|22370.45|22447.65|22367.65|10
1735004830000|2024-12-24 01:47:10|22448|22368|22447.54|22367.54|22448.51|22368.51|22447.54|22367.54|10
1735004840000|2024-12-24 01:47:20|22447.57|22367.57|22449.47|22369.47|22449.47|22369.47|22447.57|22367.57|10
1735004850000|2024-12-24 01:47:30|22450.12|22370.12|22450.07|22370.07|22450.31|22370.31|22449.2|22369.2|10
1735004860000|2024-12-24 01:47:40|22450.87|22370.87|22451.36|22371.36|22451.41|22371.41|22450.05|22370.05|10
1735004870000|2024-12-24 01:47:50|22451.92|22371.92|22445.82|22365.82|22451.92|22371.92|22445.66|22365.66|10
1735004880000|2024-12-24 01:48:00|22445.11|22365.11|22442.45|22362.45|22445.11|22365.11|22442.25|22362.25|10
1735004890000|2024-12-24 01:48:10|22441.64|22361.64|22438.04|22358.04|22441.64|22361.64|22438.04|22358.04|10
1735004900000|2024-12-24 01:48:20|22437.59|22357.59|22431.09|22351.09|22437.59|22357.59|22431.09|22351.09|10
1735004910000|2024-12-24 01:48:30|22430.51|22350.51|22428.63|22348.63|22430.71|22350.71|22427.71|22347.71|10
1735004920000|2024-12-24 01:48:40|22428.72|22348.72|22430.06|22350.06|22430.06|22350.06|22428.57|22348.57|10
1735004930000|2024-12-24 01:48:50|22431.56|22351.56|22434.09|22354.09|22434.09|22354.09|22431.18|22351.18|10
1735004940000|2024-12-24 01:49:00|22434.08|22354.08|22430.17|22350.17|22434.08|22354.08|22430.17|22350.17|10
1735004950000|2024-12-24 01:49:10|22430.02|22350.02|22426.58|22346.58|22430.02|22350.02|22425.33|22345.33|9
1735004960000|2024-12-24 01:49:20|22426.71|22346.71|22427.22|22347.22|22427.22|22347.22|22425.82|22345.82|10
1735004970000|2024-12-24 01:49:30|22427.2|22347.2|22422.69|22342.69|22427.2|22347.2|22422.69|22342.69|10
1735004980000|2024-12-24 01:49:40|22423.02|22343.02|22422.73|22342.73|22423.18|22343.18|22422.71|22342.71|8
1735004990000|2024-12-24 01:49:50|22422.48|22342.48|22422.29|22342.29|22422.55|22342.55|22422|22342|10
1735005000000|2024-12-24 01:50:00|22421.78|22341.78|22420.46|22340.46|22421.78|22341.78|22419.57|22339.57|10
1735005010000|2024-12-24 01:50:10|22420.92|22340.92|22420.55|22340.55|22422.73|22342.73|22420.52|22340.52|10
1735005020000|2024-12-24 01:50:20|22420.38|22340.38|22419.81|22339.81|22420.38|22340.38|22419.46|22339.46|9
1735005030000|2024-12-24 01:50:30|22419.87|22339.87|22416.75|22336.75|22419.97|22339.97|22416.75|22336.75|10
1735005040000|2024-12-24 01:50:40|22416.97|22336.97|22413.33|22333.33|22416.97|22336.97|22412.82|22332.82|10
1735005050000|2024-12-24 01:50:50|22413.56|22333.56|22414.07|22334.07|22414.07|22334.07|22412.49|22332.49|10
1735005060000|2024-12-24 01:51:00|22413.92|22333.92|22414.42|22334.42|22414.64|22334.64|22413.92|22333.92|10
1735005070000|2024-12-24 01:51:10|22414.15|22334.15|22409.65|22329.65|22415.72|22335.72|22409.65|22329.65|10
1735005080000|2024-12-24 01:51:20|22409.23|22329.23|22386.59|22306.59|22409.23|22329.23|22386.59|22306.59|10
1735005090000|2024-12-24 01:51:30|22386.9|22306.9|22387.42|22307.42|22387.42|22307.42|22384.84|22304.84|10
1735005100000|2024-12-24 01:51:40|22386.69|22306.69|22385.45|22305.45|22386.69|22306.69|22384.51|22304.51|10
1735005110000|2024-12-24 01:51:50|22384.91|22304.91|22380.45|22300.45|22384.91|22304.91|22380.15|22300.15|10
1735005120000|2024-12-24 01:52:00|22380.64|22300.64|22379.16|22299.16|22380.75|22300.75|22379.16|22299.16|10
1735005130000|2024-12-24 01:52:10|22379.98|22299.98|22377.02|22297.02|22380.69|22300.69|22376.94|22296.94|10
1735005140000|2024-12-24 01:52:20|22377.05|22297.05|22377.32|22297.32|22377.35|22297.35|22376.81|22296.81|10
1735005150000|2024-12-24 01:52:30|22377.38|22297.38|22379.38|22299.38|22379.38|22299.38|22377.05|22297.05|9
1735005160000|2024-12-24 01:52:40|22379.26|22299.26|22381.18|22301.18|22381.27|22301.27|22379.26|22299.26|10
1735005170000|2024-12-24 01:52:50|22381.09|22301.09|22379.58|22299.58|22381.09|22301.09|22379.08|22299.08|10
1735005180000|2024-12-24 01:53:00|22380.22|22300.22|22383.43|22303.43|22383.78|22303.78|22378.49|22298.49|10
1735005190000|2024-12-24 01:53:10|22383.61|22303.61|22387.7|22307.7|22387.77|22307.77|22383.61|22303.61|9
1735005200000|2024-12-24 01:53:20|22387.75|22307.75|22390.91|22310.91|22390.92|22310.92|22387.75|22307.75|10
1735005210000|2024-12-24 01:53:30|22391.25|22311.25|22391.84|22311.84|22392.5|22312.5|22390.52|22310.52|10
1735005220000|2024-12-24 01:53:40|22392.15|22312.15|22390.61|22310.61|22392.75|22312.75|22390.61|22310.61|10
1735005230000|2024-12-24 01:53:50|22389.27|22309.27|22386.88|22306.88|22389.43|22309.43|22386.88|22306.88|10
1735005240000|2024-12-24 01:54:00|22386.97|22306.97|22385.16|22305.16|22387.5|22307.5|22385.16|22305.16|10
1735005250000|2024-12-24 01:54:10|22385.51|22305.51|22383.74|22303.74|22385.51|22305.51|22383.62|22303.62|10
1735005260000|2024-12-24 01:54:20|22383.5|22303.5|22383.93|22303.93|22384.52|22304.52|22383.18|22303.18|10
1735005270000|2024-12-24 01:54:30|22383.77|22303.77|22384.65|22304.65|22384.65|22304.65|22383.54|22303.54|8
1735005280000|2024-12-24 01:54:40|22384.85|22304.85|22389.92|22309.92|22390.89|22310.89|22384.41|22304.41|10
1735005290000|2024-12-24 01:54:50|22389.87|22309.87|22390.94|22310.94|22391.36|22311.36|22389.87|22309.87|10
1735005300000|2024-12-24 01:55:00|22390.58|22310.58|22387.7|22307.7|22390.58|22310.58|22386.93|22306.93|10
1735005310000|2024-12-24 01:55:10|22387.75|22307.75|22384.33|22304.33|22387.9|22307.9|22384.33|22304.33|10
1735005320000|2024-12-24 01:55:20|22384.47|22304.47|22384.12|22304.12|22384.9|22304.9|22384.12|22304.12|10
1735005330000|2024-12-24 01:55:30|22384.01|22304.01|22382.27|22302.27|22384.14|22304.14|22381.82|22301.82|10
1735005340000|2024-12-24 01:55:40|22383.39|22303.39|22383.31|22303.31|22383.55|22303.55|22382.59|22302.59|10
1735005350000|2024-12-24 01:55:50|22384.64|22304.64|22383.24|22303.24|22384.64|22304.64|22382.95|22302.95|10
1735005360000|2024-12-24 01:56:00|22383.26|22303.26|22383.16|22303.16|22383.55|22303.55|22383.11|22303.11|9
1735005370000|2024-12-24 01:56:10|22382.91|22302.91|22378.7|22298.7|22382.91|22302.91|22378.7|22298.7|10
1735005380000|2024-12-24 01:56:20|22378.92|22298.92|22377.65|22297.65|22378.92|22298.92|22377.15|22297.15|10
1735005390000|2024-12-24 01:56:30|22377.74|22297.74|22377.23|22297.23|22378.27|22298.27|22377.23|22297.23|10
1735005400000|2024-12-24 01:56:40|22377.26|22297.26|22374.16|22294.16|22377.55|22297.55|22374.1|22294.1|9
1735005410000|2024-12-24 01:56:50|22373.47|22293.47|22370.56|22290.56|22373.47|22293.47|22370.33|22290.33|10
1735005420000|2024-12-24 01:57:00|22370.7|22290.7|22366.48|22286.48|22370.7|22290.7|22365.31|22285.31|10
1735005430000|2024-12-24 01:57:10|22366.57|22286.57|22369.87|22289.87|22370.15|22290.15|22366.57|22286.57|10
1735005440000|2024-12-24 01:57:20|22369.98|22289.98|22369.5|22289.5|22369.98|22289.98|22369.16|22289.16|10
1735005450000|2024-12-24 01:57:30|22368.94|22288.94|22368.25|22288.25|22368.94|22288.94|22368.13|22288.13|10
1735005460000|2024-12-24 01:57:40|22368.46|22288.46|22368.7|22288.7|22368.96|22288.96|22368.17|22288.17|10
1735005470000|2024-12-24 01:57:50|22368.77|22288.77|22377.11|22297.11|22377.11|22297.11|22368.69|22288.69|10
1735005480000|2024-12-24 01:58:00|22377.15|22297.15|22376.28|22296.28|22377.15|22297.15|22376.22|22296.22|10
1735005490000|2024-12-24 01:58:10|22375.18|22295.18|22373.12|22293.12|22375.18|22295.18|22372.99|22292.99|10
1735005500000|2024-12-24 01:58:20|22373.09|22293.09|22373.48|22293.48|22374.01|22294.01|22372.52|22292.52|10
1735005510000|2024-12-24 01:58:30|22373.78|22293.78|22373.21|22293.21|22373.9|22293.9|22373.03|22293.03|10
1735005520000|2024-12-24 01:58:40|22373.23|22293.23|22369.07|22289.07|22373.34|22293.34|22369.07|22289.07|10
1735005530000|2024-12-24 01:58:50|22369.24|22289.24|22370.71|22290.71|22370.71|22290.71|22368.86|22288.86|10
1735005540000|2024-12-24 01:59:00|22370.82|22290.82|22371.92|22291.92|22371.92|22291.92|22370.6|22290.6|9
1735005550000|2024-12-24 01:59:10|22372.07|22292.07|22374.28|22294.28|22374.72|22294.72|22372.07|22292.07|10
1735005560000|2024-12-24 01:59:20|22374.35|22294.35|22376.94|22296.94|22376.94|22296.94|22374.07|22294.07|10
1735005570000|2024-12-24 01:59:30|22377.24|22297.24|22377.28|22297.28|22378.19|22298.19|22377.21|22297.21|10
1735005580000|2024-12-24 01:59:40|22377.11|22297.11|22375.98|22295.98|22377.19|22297.19|22375.78|22295.78|10
1735005590000|2024-12-24 01:59:50|22376.02|22296.02|22375.75|22295.75|22376.02|22296.02|22375.35|22295.35|9
1735005600000|2024-12-24 02:00:00|22376.1|22296.1|22381.08|22301.08|22381.08|22301.08|22375.51|22295.51|10
1735005610000|2024-12-24 02:00:10|22380.49|22300.49|22386.11|22306.11|22386.11|22306.11|22379.98|22299.98|10
1735005620000|2024-12-24 02:00:20|22386.9|22306.9|22385.01|22305.01|22387.1|22307.1|22384.99|22304.99|10
1735005630000|2024-12-24 02:00:30|22384.98|22304.98|22392.57|22312.57|22392.85|22312.85|22384.98|22304.98|10
1735005640000|2024-12-24 02:00:40|22391.98|22311.98|22399.53|22319.53|22399.53|22319.53|22391.67|22311.67|10
1735005650000|2024-12-24 02:00:50|22398.15|22318.15|22397.6|22317.6|22398.27|22318.27|22397.44|22317.44|9
1735005660000|2024-12-24 02:01:00|22398.01|22318.01|22397.08|22317.08|22398.01|22318.01|22396.17|22316.17|10
1735005670000|2024-12-24 02:01:10|22397.62|22317.62|22396.58|22316.58|22397.84|22317.84|22396.2|22316.2|10
1735005680000|2024-12-24 02:01:20|22396.71|22316.71|22396.94|22316.94|22397.5|22317.5|22396.5|22316.5|10
1735005690000|2024-12-24 02:01:30|22397.16|22317.16|22398.73|22318.73|22398.73|22318.73|22397.16|22317.16|10
1735005700000|2024-12-24 02:01:40|22399.03|22319.03|22402.75|22322.75|22402.75|22322.75|22399.03|22319.03|10
1735005710000|2024-12-24 02:01:50|22402.99|22322.99|22404.26|22324.26|22404.65|22324.65|22402.99|22322.99|10
1735005720000|2024-12-24 02:02:00|22404.44|22324.44|22409.77|22329.77|22409.77|22329.77|22404.44|22324.44|10
1735005730000|2024-12-24 02:02:10|22408.74|22328.74|22407.02|22327.02|22408.74|22328.74|22406.94|22326.94|9
1735005740000|2024-12-24 02:02:20|22406.97|22326.97|22406.91|22326.91|22407.17|22327.17|22406.76|22326.76|10
1735005750000|2024-12-24 02:02:30|22406.64|22326.64|22403.23|22323.23|22406.64|22326.64|22401.76|22321.76|9
1735005760000|2024-12-24 02:02:40|22403.34|22323.34|22407.12|22327.12|22407.12|22327.12|22403.16|22323.16|10
1735005770000|2024-12-24 02:02:50|22407.16|22327.16|22407.98|22327.98|22407.98|22327.98|22406.34|22326.34|10
1735005780000|2024-12-24 02:03:00|22407.85|22327.85|22409.91|22329.91|22410.23|22330.23|22407.77|22327.77|10
1735005790000|2024-12-24 02:03:10|22409.85|22329.85|22412.17|22332.17|22412.17|22332.17|22409.85|22329.85|10
1735005800000|2024-12-24 02:03:20|22412.55|22332.55|22417.35|22337.35|22417.42|22337.42|22412.55|22332.55|10
1735005810000|2024-12-24 02:03:30|22417.43|22337.43|22415.69|22335.69|22417.51|22337.51|22415.69|22335.69|10
1735005820000|2024-12-24 02:03:40|22415.79|22335.79|22412.64|22332.64|22415.79|22335.79|22412.47|22332.47|9
1735005830000|2024-12-24 02:03:50|22412.87|22332.87|22414.36|22334.36|22415|22335|22412.87|22332.87|10
1735005840000|2024-12-24 02:04:00|22417.82|22337.82|22419.76|22339.76|22419.76|22339.76|22417.5|22337.5|10
1735005850000|2024-12-24 02:04:10|22420.03|22340.03|22426.87|22346.87|22426.87|22346.87|22419.99|22339.99|10
1735005860000|2024-12-24 02:04:20|22427.09|22347.09|22427.82|22347.82|22428.33|22348.33|22426.92|22346.92|10
1735005870000|2024-12-24 02:04:30|22427.74|22347.74|22428.31|22348.31|22428.31|22348.31|22427.56|22347.56|8
1735005880000|2024-12-24 02:04:40|22428.5|22348.5|22427.24|22347.24|22428.67|22348.67|22427.24|22347.24|10
1735005890000|2024-12-24 02:04:50|22427.25|22347.25|22426.61|22346.61|22427.69|22347.69|22426.61|22346.61|9
1735005900000|2024-12-24 02:05:00|22427.62|22347.62|22428.46|22348.46|22428.46|22348.46|22427.48|22347.48|9
1735005910000|2024-12-24 02:05:10|22428.71|22348.71|22430.13|22350.13|22430.42|22350.42|22428.71|22348.71|9
1735005920000|2024-12-24 02:05:20|22430.3|22350.3|22432.01|22352.01|22432.06|22352.06|22430.3|22350.3|10
1735005930000|2024-12-24 02:05:30|22431.59|22351.59|22431|22351|22432.34|22352.34|22431|22351|9
1735005940000|2024-12-24 02:05:40|22430.96|22350.96|22429.2|22349.2|22431.24|22351.24|22429.12|22349.12|10
1735005950000|2024-12-24 02:05:50|22429.15|22349.15|22428.92|22348.92|22429.23|22349.23|22428.37|22348.37|9
1735005960000|2024-12-24 02:06:00|22429.62|22349.62|22435.12|22355.12|22435.12|22355.12|22429.62|22349.62|9
1735005970000|2024-12-24 02:06:10|22435.24|22355.24|22435.09|22355.09|22435.49|22355.49|22435.09|22355.09|10
1735005980000|2024-12-24 02:06:20|22435.59|22355.59|22435.24|22355.24|22436.02|22356.02|22435.22|22355.22|10
1735005990000|2024-12-24 02:06:30|22435.14|22355.14|22434.22|22354.22|22435.34|22355.34|22433.88|22353.88|10
1735006000000|2024-12-24 02:06:40|22434.31|22354.31|22430.84|22350.84|22434.31|22354.31|22430.84|22350.84|10
1735006010000|2024-12-24 02:06:50|22430.81|22350.81|22429.72|22349.72|22431.42|22351.42|22429.72|22349.72|10
1735006020000|2024-12-24 02:07:00|22428.97|22348.97|22429.26|22349.26|22430.85|22350.85|22428.86|22348.86|10
1735006030000|2024-12-24 02:07:10|22429.19|22349.19|22426.97|22346.97|22429.3|22349.3|22426.97|22346.97|10
1735006040000|2024-12-24 02:07:20|22426.76|22346.76|22427.58|22347.58|22427.96|22347.96|22425.71|22345.71|10
1735006050000|2024-12-24 02:07:30|22427.44|22347.44|22427.17|22347.17|22427.44|22347.44|22427.17|22347.17|10
1735006060000|2024-12-24 02:07:40|22427.13|22347.13|22427.43|22347.43|22427.46|22347.46|22427.13|22347.13|9
1735006070000|2024-12-24 02:07:50|22427.85|22347.85|22427.2|22347.2|22428.08|22348.08|22426.48|22346.48|10
1735006080000|2024-12-24 02:08:00|22426.82|22346.82|22420.41|22340.41|22426.82|22346.82|22420.41|22340.41|10
1735006090000|2024-12-24 02:08:10|22420.89|22340.89|22416.27|22336.27|22420.89|22340.89|22416.27|22336.27|10
1735006100000|2024-12-24 02:08:20|22416.31|22336.31|22414.37|22334.37|22416.53|22336.53|22414.37|22334.37|10
1735006110000|2024-12-24 02:08:30|22414.65|22334.65|22415.57|22335.57|22415.58|22335.58|22414.65|22334.65|9
1735006120000|2024-12-24 02:08:40|22415.37|22335.37|22413.76|22333.76|22415.37|22335.37|22413.76|22333.76|10
1735006130000|2024-12-24 02:08:50|22413.84|22333.84|22414.23|22334.23|22414.34|22334.34|22413.61|22333.61|10
1735006140000|2024-12-24 02:09:00|22413.83|22333.83|22412.86|22332.86|22413.83|22333.83|22412.76|22332.76|9
1735006150000|2024-12-24 02:09:10|22412.87|22332.87|22412.62|22332.62|22413.15|22333.15|22412.62|22332.62|10
1735006160000|2024-12-24 02:09:20|22413.16|22333.16|22414.96|22334.96|22414.96|22334.96|22412.74|22332.74|10
1735006170000|2024-12-24 02:09:30|22415.28|22335.28|22413.68|22333.68|22415.5|22335.5|22413.45|22333.45|9
1735006180000|2024-12-24 02:09:40|22413.56|22333.56|22413.87|22333.87|22413.87|22333.87|22413.52|22333.52|10
1735006190000|2024-12-24 02:09:50|22413.76|22333.76|22414.43|22334.43|22414.48|22334.48|22413.76|22333.76|10
1735006200000|2024-12-24 02:10:00|22414.17|22334.17|22413.64|22333.64|22414.27|22334.27|22413.42|22333.42|10
1735006210000|2024-12-24 02:10:10|22413.63|22333.63|22413.06|22333.06|22413.66|22333.66|22412.84|22332.84|9
1735006220000|2024-12-24 02:10:20|22412.7|22332.7|22403.58|22323.58|22412.7|22332.7|22403.58|22323.58|10
1735006230000|2024-12-24 02:10:30|22403.54|22323.54|22402.78|22322.78|22403.54|22323.54|22402.52|22322.52|10
1735006240000|2024-12-24 02:10:40|22402.77|22322.77|22397.93|22317.93|22402.77|22322.77|22397.93|22317.93|10
1735006250000|2024-12-24 02:10:50|22397.81|22317.81|22393.56|22313.56|22397.81|22317.81|22393.52|22313.52|10
1735006260000|2024-12-24 02:11:00|22392.29|22312.29|22391.18|22311.18|22392.93|22312.93|22391.18|22311.18|10
1735006270000|2024-12-24 02:11:10|22391.3|22311.3|22368.42|22288.42|22391.3|22311.3|22368.42|22288.42|10
1735006280000|2024-12-24 02:11:20|22366.24|22286.24|22363|22283|22366.24|22286.24|22363|22283|10
1735006290000|2024-12-24 02:11:30|22363.31|22283.31|22354.89|22274.89|22366.4|22286.4|22354.89|22274.89|10
1735006300000|2024-12-24 02:11:40|22353.98|22273.98|22348.35|22268.35|22353.98|22273.98|22345.34|22265.34|10
1735006310000|2024-12-24 02:11:50|22347.98|22267.98|22348.12|22268.12|22348.7|22268.7|22347.98|22267.98|10
1735006320000|2024-12-24 02:12:00|22347.55|22267.55|22341.52|22261.52|22347.57|22267.57|22341.37|22261.37|10
1735006330000|2024-12-24 02:12:10|22341.14|22261.14|22334.68|22254.68|22341.14|22261.14|22334.68|22254.68|10
1735006340000|2024-12-24 02:12:20|22332.85|22252.85|22334.27|22254.27|22334.27|22254.27|22330.73|22250.73|10
1735006350000|2024-12-24 02:12:30|22334.49|22254.49|22332.59|22252.59|22334.74|22254.74|22332.47|22252.47|10
1735006360000|2024-12-24 02:12:40|22332.86|22252.86|22329.14|22249.14|22332.86|22252.86|22329.02|22249.02|10
1735006370000|2024-12-24 02:12:50|22329.54|22249.54|22322.15|22242.15|22329.54|22249.54|22322.15|22242.15|10
1735006380000|2024-12-24 02:13:00|22322.06|22242.06|22324.22|22244.22|22324.22|22244.22|22321.9|22241.9|10
1735006390000|2024-12-24 02:13:10|22324.85|22244.85|22321.83|22241.83|22326.09|22246.09|22321.83|22241.83|10
1735006400000|2024-12-24 02:13:20|22321.65|22241.65|22313.23|22233.23|22321.65|22241.65|22313.23|22233.23|9
1735006410000|2024-12-24 02:13:30|22313.98|22233.98|22315.27|22235.27|22315.27|22235.27|22313.98|22233.98|10
1735006420000|2024-12-24 02:13:40|22315.28|22235.28|22313.64|22233.64|22315.67|22235.67|22313.36|22233.36|10
1735006430000|2024-12-24 02:13:50|22314.19|22234.19|22317.24|22237.24|22317.24|22237.24|22314.19|22234.19|9
1735006440000|2024-12-24 02:14:00|22317.32|22237.32|22321.68|22241.68|22321.68|22241.68|22317.32|22237.32|10
1735006450000|2024-12-24 02:14:10|22322.07|22242.07|22325.57|22245.57|22325.73|22245.73|22322.07|22242.07|10
1735006460000|2024-12-24 02:14:20|22325.13|22245.13|22323.75|22243.75|22325.13|22245.13|22323.75|22243.75|10
1735006470000|2024-12-24 02:14:30|22322.62|22242.62|22322.12|22242.12|22323.18|22243.18|22321.82|22241.82|10
1735006480000|2024-12-24 02:14:40|22322.18|22242.18|22322.6|22242.6|22323.17|22243.17|22322.18|22242.18|10
1735006490000|2024-12-24 02:14:50|22322.48|22242.48|22319.66|22239.66|22322.48|22242.48|22319.25|22239.25|9
1735006500000|2024-12-24 02:15:00|22319.51|22239.51|22322.91|22242.91|22322.91|22242.91|22319.05|22239.05|10
1735006510000|2024-12-24 02:15:10|22321.92|22241.92|22319.64|22239.64|22321.92|22241.92|22319.64|22239.64|10
1735006520000|2024-12-24 02:15:20|22319.47|22239.47|22313.25|22233.25|22319.56|22239.56|22313.25|22233.25|10
1735006530000|2024-12-24 02:15:30|22312.76|22232.76|22315.86|22235.86|22315.86|22235.86|22312.52|22232.52|10
1735006540000|2024-12-24 02:15:40|22316.32|22236.32|22306.88|22226.88|22316.36|22236.36|22306.88|22226.88|10
1735006550000|2024-12-24 02:15:50|22308.45|22228.45|22302.54|22222.54|22308.45|22228.45|22302.54|22222.54|9
1735006560000|2024-12-24 02:16:00|22302.08|22222.08|22300.12|22220.12|22302.32|22222.32|22299.53|22219.53|10
1735006570000|2024-12-24 02:16:10|22300.21|22220.21|22297.8|22217.8|22301.13|22221.13|22297.51|22217.51|10
1735006580000|2024-12-24 02:16:20|22295.58|22215.58|22277.21|22197.21|22295.58|22215.58|22277.21|22197.21|10
1735006590000|2024-12-24 02:16:30|22278.02|22198.02|22272.79|22192.79|22278.02|22198.02|22272.33|22192.33|10
1735006600000|2024-12-24 02:16:40|22271.6|22191.6|22270.66|22190.66|22272.64|22192.64|22270.66|22190.66|10
1735006610000|2024-12-24 02:16:50|22271.24|22191.24|22271.38|22191.38|22272.11|22192.11|22270.68|22190.68|10
1735006620000|2024-12-24 02:17:00|22271.88|22191.88|22272.57|22192.57|22274.75|22194.75|22271.88|22191.88|9
1735006630000|2024-12-24 02:17:10|22272.17|22192.17|22271.14|22191.14|22272.9|22192.9|22271.14|22191.14|10
1735006640000|2024-12-24 02:17:20|22269.94|22189.94|22269.46|22189.46|22270.1|22190.1|22267.57|22187.57|10
1735006650000|2024-12-24 02:17:30|22269.45|22189.45|22271.99|22191.99|22272.19|22192.19|22268.44|22188.44|10
1735006660000|2024-12-24 02:17:40|22271.75|22191.75|22268.25|22188.25|22271.75|22191.75|22268.16|22188.16|10
1735006670000|2024-12-24 02:17:50|22268.24|22188.24|22269.32|22189.32|22269.9|22189.9|22267.94|22187.94|10
1735006680000|2024-12-24 02:18:00|22269.9|22189.9|22269.32|22189.32|22271.77|22191.77|22269.32|22189.32|10
1735006690000|2024-12-24 02:18:10|22267.57|22187.57|22267.85|22187.85|22268.21|22188.21|22267.57|22187.57|10
1735006700000|2024-12-24 02:18:20|22267.81|22187.81|22267.73|22187.73|22268.52|22188.52|22267.3|22187.3|10
1735006710000|2024-12-24 02:18:30|22267.81|22187.81|22267.75|22187.75|22268.21|22188.21|22267.46|22187.46|10
1735006720000|2024-12-24 02:18:40|22268.57|22188.57|22273.94|22193.94|22275.29|22195.29|22268.57|22188.57|10
1735006730000|2024-12-24 02:18:50|22273.15|22193.15|22273.96|22193.96|22275.17|22195.17|22273.15|22193.15|9
1735006740000|2024-12-24 02:19:00|22273.91|22193.91|22271.91|22191.91|22274.67|22194.67|22271.91|22191.91|10
1735006750000|2024-12-24 02:19:10|22271.24|22191.24|22269.04|22189.04|22271.24|22191.24|22269.04|22189.04|10
1735006760000|2024-12-24 02:19:20|22269.06|22189.06|22261.58|22181.58|22269.08|22189.08|22261.58|22181.58|10
1735006770000|2024-12-24 02:19:30|22261.28|22181.28|22259.11|22179.11|22261.28|22181.28|22259.08|22179.08|10
1735006780000|2024-12-24 02:19:40|22258.9|22178.9|22257.98|22177.98|22259.39|22179.39|22257.85|22177.85|10
1735006790000|2024-12-24 02:19:50|22257.53|22177.53|22256.75|22176.75|22257.53|22177.53|22256.75|22176.75|10
1735006800000|2024-12-24 02:20:00|22256.8|22176.8|22253.43|22173.43|22256.86|22176.86|22253.43|22173.43|10
1735006810000|2024-12-24 02:20:10|22253.46|22173.46|22250.62|22170.62|22253.46|22173.46|22250.62|22170.62|10
1735006820000|2024-12-24 02:20:20|22250.19|22170.19|22249.06|22169.06|22250.19|22170.19|22249.06|22169.06|10
1735006830000|2024-12-24 02:20:30|22248.91|22168.91|22246.02|22166.02|22248.91|22168.91|22246.02|22166.02|10
1735006840000|2024-12-24 02:20:40|22246.27|22166.27|22244.62|22164.62|22246.57|22166.57|22243.82|22163.82|10
1735006850000|2024-12-24 02:20:50|22243.71|22163.71|22233.98|22153.98|22243.71|22163.71|22233.73|22153.73|10
1735006860000|2024-12-24 02:21:00|22234.63|22154.63|22233.41|22153.41|22234.63|22154.63|22233.41|22153.41|10
1735006870000|2024-12-24 02:21:10|22233.85|22153.85|22231.39|22151.39|22233.85|22153.85|22230.31|22150.31|10
1735006880000|2024-12-24 02:21:20|22233.41|22153.41|22231.75|22151.75|22233.59|22153.59|22231.75|22151.75|10
1735006890000|2024-12-24 02:21:30|22230.73|22150.73|22228.49|22148.49|22230.73|22150.73|22227.55|22147.55|10
1735006900000|2024-12-24 02:21:40|22229.03|22149.03|22242.82|22162.82|22242.82|22162.82|22229.03|22149.03|10
1735006910000|2024-12-24 02:21:50|22244.61|22164.61|22250.88|22170.88|22250.97|22170.97|22244.61|22164.61|10
1735006920000|2024-12-24 02:22:00|22251.37|22171.37|22263.15|22183.15|22263.15|22183.15|22251.37|22171.37|10
1735006930000|2024-12-24 02:22:10|22263.2|22183.2|22266.32|22186.32|22267.4|22187.4|22263.2|22183.2|10
1735006940000|2024-12-24 02:22:20|22266.49|22186.49|22261.47|22181.47|22266.49|22186.49|22261.47|22181.47|10
1735006950000|2024-12-24 02:22:30|22260.2|22180.2|22261.19|22181.19|22261.19|22181.19|22258.61|22178.61|10
1735006960000|2024-12-24 02:22:40|22261.35|22181.35|22256.31|22176.31|22261.63|22181.63|22256.31|22176.31|10
1735006970000|2024-12-24 02:22:50|22256.33|22176.33|22256.98|22176.98|22257.35|22177.35|22256.3|22176.3|10
1735006980000|2024-12-24 02:23:00|22256|22176|22259.93|22179.93|22259.93|22179.93|22256|22176|10
1735006990000|2024-12-24 02:23:10|22260.44|22180.44|22262.25|22182.25|22263.49|22183.49|22260.44|22180.44|10
1735007000000|2024-12-24 02:23:20|22262.34|22182.34|22265.07|22185.07|22265.84|22185.84|22262.34|22182.34|10
1735007010000|2024-12-24 02:23:30|22264.39|22184.39|22261.13|22181.13|22264.91|22184.91|22261.13|22181.13|10
1735007020000|2024-12-24 02:23:40|22261.03|22181.03|22263.04|22183.04|22263.76|22183.76|22260.96|22180.96|10
1735007030000|2024-12-24 02:23:50|22263.02|22183.02|22267.02|22187.02|22267.02|22187.02|22263.02|22183.02|10
1735007040000|2024-12-24 02:24:00|22269|22189|22269.3|22189.3|22269.3|22189.3|22266.42|22186.42|10
1735007050000|2024-12-24 02:24:10|22269.33|22189.33|22270.73|22190.73|22270.73|22190.73|22269.33|22189.33|10
1735007060000|2024-12-24 02:24:20|22271.32|22191.32|22268.9|22188.9|22271.32|22191.32|22268.52|22188.52|10
1735007070000|2024-12-24 02:24:30|22268.08|22188.08|22270.18|22190.18|22270.18|22190.18|22266.09|22186.09|10
1735007080000|2024-12-24 02:24:40|22271.02|22191.02|22270.04|22190.04|22271.4|22191.4|22270.04|22190.04|9
1735007090000|2024-12-24 02:24:50|22269.75|22189.75|22268.34|22188.34|22269.75|22189.75|22268.34|22188.34|10
1735007100000|2024-12-24 02:25:00|22269.06|22189.06|22268.39|22188.39|22271.24|22191.24|22268.39|22188.39|9
1735007110000|2024-12-24 02:25:10|22267.34|22187.34|22267.04|22187.04|22267.66|22187.66|22266.39|22186.39|10
1735007120000|2024-12-24 02:25:20|22266.6|22186.6|22268.58|22188.58|22268.62|22188.62|22266.6|22186.6|10
1735007130000|2024-12-24 02:25:30|22269.76|22189.76|22276.51|22196.51|22276.53|22196.53|22269.76|22189.76|10
1735007140000|2024-12-24 02:25:40|22276.43|22196.43|22282.12|22202.12|22282.12|22202.12|22276.21|22196.21|10
1735007150000|2024-12-24 02:25:50|22282.47|22202.47|22283.43|22203.43|22284.53|22204.53|22282.47|22202.47|10
1735007160000|2024-12-24 02:26:00|22283.53|22203.53|22283.42|22203.42|22285.05|22205.05|22282.83|22202.83|10
1735007170000|2024-12-24 02:26:10|22283.28|22203.28|22284.82|22204.82|22284.82|22204.82|22282.92|22202.92|10
1735007180000|2024-12-24 02:26:20|22288.16|22208.16|22286.69|22206.69|22288.27|22208.27|22285.64|22205.64|10
1735007190000|2024-12-24 02:26:30|22286.95|22206.95|22289.66|22209.66|22289.66|22209.66|22286.95|22206.95|10
1735007200000|2024-12-24 02:26:40|22290.98|22210.98|22298.05|22218.05|22298.05|22218.05|22290.91|22210.91|10
1735007210000|2024-12-24 02:26:50|22298.87|22218.87|22303.38|22223.38|22304.1|22224.1|22298.87|22218.87|10
1735007220000|2024-12-24 02:27:00|22303.76|22223.76|22305.25|22225.25|22305.25|22225.25|22303.76|22223.76|10
1735007230000|2024-12-24 02:27:10|22305.32|22225.32|22307.82|22227.82|22307.84|22227.84|22305.32|22225.32|10
1735007240000|2024-12-24 02:27:20|22306.61|22226.61|22302.55|22222.55|22306.61|22226.61|22302.55|22222.55|10
1735007250000|2024-12-24 02:27:30|22302.49|22222.49|22301.93|22221.93|22303.2|22223.2|22301.72|22221.72|10
1735007260000|2024-12-24 02:27:40|22302.86|22222.86|22304.89|22224.89|22304.89|22224.89|22302.36|22222.36|10
1735007270000|2024-12-24 02:27:50|22304.92|22224.92|22309.95|22229.95|22309.95|22229.95|22304.92|22224.92|10
1735007280000|2024-12-24 02:28:00|22310.12|22230.12|22318.78|22238.78|22318.78|22238.78|22310.12|22230.12|10
1735007290000|2024-12-24 02:28:10|22320.74|22240.74|22323.53|22243.53|22323.53|22243.53|22320.74|22240.74|10
1735007300000|2024-12-24 02:28:20|22323.59|22243.59|22326.35|22246.35|22326.35|22246.35|22323.59|22243.59|10
1735007310000|2024-12-24 02:28:30|22326.04|22246.04|22323.2|22243.2|22326.16|22246.16|22323.2|22243.2|10
1735007320000|2024-12-24 02:28:40|22323.37|22243.37|22321.24|22241.24|22323.37|22243.37|22321.09|22241.09|10
1735007330000|2024-12-24 02:28:50|22321.42|22241.42|22319.71|22239.71|22321.8|22241.8|22319.71|22239.71|10
1735007340000|2024-12-24 02:29:00|22319.6|22239.6|22319.15|22239.15|22319.6|22239.6|22318.9|22238.9|10
1735007350000|2024-12-24 02:29:10|22319.25|22239.25|22323.8|22243.8|22323.8|22243.8|22319.25|22239.25|10
1735007360000|2024-12-24 02:29:20|22324.37|22244.37|22325.74|22245.74|22325.74|22245.74|22324.37|22244.37|10
1735007370000|2024-12-24 02:29:30|22325.79|22245.79|22325.31|22245.31|22325.79|22245.79|22325.31|22245.31|10
1735007380000|2024-12-24 02:29:40|22325.46|22245.46|22326.82|22246.82|22328.88|22248.88|22325.12|22245.12|10
1735007390000|2024-12-24 02:29:50|22326.8|22246.8|22327.83|22247.83|22328.57|22248.57|22325.77|22245.77|10
1735007400000|2024-12-24 02:30:00|22326.88|22246.88|22328.53|22248.53|22328.53|22248.53|22326.74|22246.74|10
1735007410000|2024-12-24 02:30:10|22329.48|22249.48|22333|22253|22334.05|22254.05|22329.48|22249.48|10
1735007420000|2024-12-24 02:30:20|22332.48|22252.48|22335.12|22255.12|22335.19|22255.19|22331.97|22251.97|10
1735007430000|2024-12-24 02:30:30|22335.07|22255.07|22335.35|22255.35|22335.62|22255.62|22334.28|22254.28|10
1735007440000|2024-12-24 02:30:40|22335.99|22255.99|22339.25|22259.25|22339.65|22259.65|22335.99|22255.99|10
1735007450000|2024-12-24 02:30:50|22339.23|22259.23|22337.3|22257.3|22339.37|22259.37|22337.23|22257.23|10
1735007460000|2024-12-24 02:31:00|22337.6|22257.6|22338.92|22258.92|22338.96|22258.96|22337.21|22257.21|8
1735007470000|2024-12-24 02:31:10|22339.27|22259.27|22338.38|22258.38|22339.6|22259.6|22338.38|22258.38|10
1735007480000|2024-12-24 02:31:20|22338.55|22258.55|22339.3|22259.3|22339.45|22259.45|22338.33|22258.33|10
1735007490000|2024-12-24 02:31:30|22339.33|22259.33|22342.33|22262.33|22342.33|22262.33|22339.28|22259.28|10
1735007500000|2024-12-24 02:31:40|22342.65|22262.65|22340.54|22260.54|22342.69|22262.69|22340.53|22260.53|10
1735007510000|2024-12-24 02:31:50|22340.22|22260.22|22343.37|22263.37|22343.37|22263.37|22340.22|22260.22|10
1735007520000|2024-12-24 02:32:00|22343.6|22263.6|22345.84|22265.84|22345.84|22265.84|22343.6|22263.6|10
1735007530000|2024-12-24 02:32:10|22345.72|22265.72|22351.51|22271.51|22351.51|22271.51|22345.67|22265.67|10
1735007540000|2024-12-24 02:32:20|22352.13|22272.13|22355.22|22275.22|22355.23|22275.23|22352.13|22272.13|10
1735007550000|2024-12-24 02:32:30|22355.45|22275.45|22356.53|22276.53|22356.53|22276.53|22355.19|22275.19|9
1735007560000|2024-12-24 02:32:40|22356.85|22276.85|22361.93|22281.93|22361.93|22281.93|22356.74|22276.74|10
1735007570000|2024-12-24 02:32:50|22363.85|22283.85|22367.76|22287.76|22368.17|22288.17|22363.85|22283.85|10
1735007580000|2024-12-24 02:33:00|22367.78|22287.78|22376.81|22296.81|22376.95|22296.95|22367.78|22287.78|10
1735007590000|2024-12-24 02:33:10|22377.01|22297.01|22379.07|22299.07|22383.85|22303.85|22377.01|22297.01|10
1735007600000|2024-12-24 02:33:20|22379.18|22299.18|22381.63|22301.63|22382.18|22302.18|22379.18|22299.18|10
1735007610000|2024-12-24 02:33:30|22381.69|22301.69|22381.75|22301.75|22382.63|22302.63|22381.66|22301.66|10
1735007620000|2024-12-24 02:33:40|22381.79|22301.79|22380.83|22300.83|22386.58|22306.58|22380.83|22300.83|10
1735007630000|2024-12-24 02:33:50|22380.65|22300.65|22376.5|22296.5|22380.65|22300.65|22376.5|22296.5|10
1735007640000|2024-12-24 02:34:00|22376.73|22296.73|22380.17|22300.17|22380.17|22300.17|22376.73|22296.73|10
1735007650000|2024-12-24 02:34:10|22380.16|22300.16|22385.11|22305.11|22385.42|22305.42|22380.16|22300.16|10
1735007660000|2024-12-24 02:34:20|22384.68|22304.68|22388.15|22308.15|22388.15|22308.15|22384.26|22304.26|10
1735007670000|2024-12-24 02:34:30|22388.11|22308.11|22389.21|22309.21|22389.23|22309.23|22387.6|22307.6|10
1735007680000|2024-12-24 02:34:40|22389.06|22309.06|22388.8|22308.8|22389.06|22309.06|22388.23|22308.23|10
1735007690000|2024-12-24 02:34:50|22390.54|22310.54|22390.9|22310.9|22391.87|22311.87|22390.47|22310.47|10
1735007700000|2024-12-24 02:35:00|22390.76|22310.76|22389.46|22309.46|22391.88|22311.88|22389.46|22309.46|10
1735007710000|2024-12-24 02:35:10|22389.48|22309.48|22388.98|22308.98|22389.99|22309.99|22388.53|22308.53|10
1735007720000|2024-12-24 02:35:20|22388.84|22308.84|22388.48|22308.48|22388.92|22308.92|22388.31|22308.31|10
1735007730000|2024-12-24 02:35:30|22388.36|22308.36|22387.06|22307.06|22388.36|22308.36|22386.84|22306.84|10
1735007740000|2024-12-24 02:35:40|22387.1|22307.1|22389.01|22309.01|22389.23|22309.23|22387.1|22307.1|10
1735007750000|2024-12-24 02:35:50|22388.95|22308.95|22383.44|22303.44|22388.95|22308.95|22383.44|22303.44|10
1735007760000|2024-12-24 02:36:00|22382.9|22302.9|22383.56|22303.56|22383.7|22303.7|22382.62|22302.62|10
1735007770000|2024-12-24 02:36:10|22384.06|22304.06|22380.93|22300.93|22386.06|22306.06|22380.93|22300.93|10
1735007780000|2024-12-24 02:36:20|22378.51|22298.51|22375.97|22295.97|22378.51|22298.51|22375.97|22295.97|10
1735007790000|2024-12-24 02:36:30|22375.28|22295.28|22375.82|22295.82|22376.16|22296.16|22375.14|22295.14|9
1735007800000|2024-12-24 02:36:40|22376.21|22296.21|22379.01|22299.01|22379.01|22299.01|22376.21|22296.21|10
1735007810000|2024-12-24 02:36:50|22380.32|22300.32|22380.81|22300.81|22381.16|22301.16|22380.32|22300.32|10
1735007820000|2024-12-24 02:37:00|22380.85|22300.85|22375.57|22295.57|22380.85|22300.85|22375.57|22295.57|10
1735007830000|2024-12-24 02:37:10|22375.32|22295.32|22377.62|22297.62|22377.62|22297.62|22375.32|22295.32|10
1735007840000|2024-12-24 02:37:20|22378.44|22298.44|22378|22298|22378.9|22298.9|22378|22298|10
1735007850000|2024-12-24 02:37:30|22377.89|22297.89|22380.59|22300.59|22380.59|22300.59|22377.75|22297.75|10
1735007860000|2024-12-24 02:37:40|22380.1|22300.1|22382.88|22302.88|22382.88|22302.88|22380.1|22300.1|10
1735007870000|2024-12-24 02:37:50|22382.79|22302.79|22383.06|22303.06|22383.06|22303.06|22382.49|22302.49|9
1735007880000|2024-12-24 02:38:00|22383|22303|22382.13|22302.13|22383|22303|22381.28|22301.28|9
1735007890000|2024-12-24 02:38:10|22382.3|22302.3|22382.37|22302.37|22383.05|22303.05|22382.3|22302.3|10
1735007900000|2024-12-24 02:38:20|22382.58|22302.58|22383.18|22303.18|22383.2|22303.2|22382.51|22302.51|10
1735007910000|2024-12-24 02:38:30|22383.25|22303.25|22382.35|22302.35|22383.25|22303.25|22381.73|22301.73|9
1735007920000|2024-12-24 02:38:40|22382.33|22302.33|22381.74|22301.74|22382.33|22302.33|22381.71|22301.71|9
1735007930000|2024-12-24 02:38:50|22381.85|22301.85|22382.52|22302.52|22383|22303|22381.85|22301.85|10
1735007940000|2024-12-24 02:39:00|22382.44|22302.44|22381.46|22301.46|22382.44|22302.44|22381.25|22301.25|10
1735007950000|2024-12-24 02:39:10|22380.33|22300.33|22377.06|22297.06|22380.33|22300.33|22376.93|22296.93|10
1735007960000|2024-12-24 02:39:20|22377.08|22297.08|22378.73|22298.73|22378.81|22298.81|22377.06|22297.06|9
1735007970000|2024-12-24 02:39:30|22378.8|22298.8|22380.26|22300.26|22381.18|22301.18|22378.8|22298.8|10
1735007980000|2024-12-24 02:39:40|22380.5|22300.5|22380|22300|22380.5|22300.5|22379.97|22299.97|9
1735007990000|2024-12-24 02:39:50|22379.92|22299.92|22378.02|22298.02|22379.92|22299.92|22378.02|22298.02|10
1735008000000|2024-12-24 02:40:00|22378|22298|22377.77|22297.77|22379.5|22299.5|22377.77|22297.77|10
1735008010000|2024-12-24 02:40:10|22377.84|22297.84|22378.07|22298.07|22378.34|22298.34|22377.01|22297.01|10
1735008020000|2024-12-24 02:40:20|22377.88|22297.88|22376.83|22296.83|22377.88|22297.88|22375.89|22295.89|10
1735008030000|2024-12-24 02:40:30|22376.68|22296.68|22376.69|22296.69|22376.71|22296.71|22375.67|22295.67|10
1735008040000|2024-12-24 02:40:40|22376.33|22296.33|22375.15|22295.15|22376.33|22296.33|22375.15|22295.15|10
1735008050000|2024-12-24 02:40:50|22374.67|22294.67|22374.14|22294.14|22374.67|22294.67|22373.28|22293.28|9
1735008060000|2024-12-24 02:41:00|22374.06|22294.06|22373.01|22293.01|22374.59|22294.59|22372.82|22292.82|10
1735008070000|2024-12-24 02:41:10|22373.12|22293.12|22372.98|22292.98|22373.2|22293.2|22372.3|22292.3|9
1735008080000|2024-12-24 02:41:20|22373.69|22293.69|22375.06|22295.06|22375.27|22295.27|22373.69|22293.69|10
1735008090000|2024-12-24 02:41:30|22374.95|22294.95|22374.87|22294.87|22375.76|22295.76|22374.87|22294.87|10
1735008100000|2024-12-24 02:41:40|22373.62|22293.62|22369.9|22289.9|22373.81|22293.81|22369.9|22289.9|9
1735008110000|2024-12-24 02:41:50|22369.84|22289.84|22369.15|22289.15|22369.84|22289.84|22368.36|22288.36|10
1735008120000|2024-12-24 02:42:00|22368.95|22288.95|22371.44|22291.44|22371.45|22291.45|22368.74|22288.74|9
1735008130000|2024-12-24 02:42:10|22372.25|22292.25|22370.84|22290.84|22373.28|22293.28|22370.84|22290.84|10
1735008140000|2024-12-24 02:42:20|22370.99|22290.99|22373.17|22293.17|22373.36|22293.36|22370.92|22290.92|10
1735008150000|2024-12-24 02:42:30|22374.71|22294.71|22375.09|22295.09|22375.09|22295.09|22374.52|22294.52|9
1735008160000|2024-12-24 02:42:40|22375.1|22295.1|22375.26|22295.26|22375.26|22295.26|22375|22295|10
1735008170000|2024-12-24 02:42:50|22375|22295|22378.55|22298.55|22378.59|22298.59|22375|22295|10
1735008180000|2024-12-24 02:43:00|22378.57|22298.57|22385.82|22305.82|22385.96|22305.96|22378.57|22298.57|10
1735008190000|2024-12-24 02:43:10|22385.57|22305.57|22387.98|22307.98|22388.5|22308.5|22385.57|22305.57|10
1735008200000|2024-12-24 02:43:20|22387.76|22307.76|22390.22|22310.22|22390.58|22310.58|22387.76|22307.76|10
1735008210000|2024-12-24 02:43:30|22390.88|22310.88|22390.78|22310.78|22391.32|22311.32|22390.47|22310.47|10
1735008220000|2024-12-24 02:43:40|22389.96|22309.96|22389.22|22309.22|22390.3|22310.3|22389.2|22309.2|9
1735008230000|2024-12-24 02:43:50|22389|22309|22388.49|22308.49|22389|22309|22388.16|22308.16|10
1735008240000|2024-12-24 02:44:00|22388.06|22308.06|22385.87|22305.87|22388.06|22308.06|22385.87|22305.87|10
1735008250000|2024-12-24 02:44:10|22384.87|22304.87|22386.26|22306.26|22386.48|22306.48|22384.87|22304.87|10
1735008260000|2024-12-24 02:44:20|22386.31|22306.31|22387.59|22307.59|22388.12|22308.12|22386.31|22306.31|10
1735008270000|2024-12-24 02:44:30|22387.61|22307.61|22389.43|22309.43|22389.43|22309.43|22387.47|22307.47|9
1735008280000|2024-12-24 02:44:40|22388.98|22308.98|22389.71|22309.71|22390.33|22310.33|22388.97|22308.97|10
1735008290000|2024-12-24 02:44:50|22389.89|22309.89|22391.98|22311.98|22392.38|22312.38|22389.89|22309.89|10
1735008300000|2024-12-24 02:45:00|22392.13|22312.13|22391.23|22311.23|22392.13|22312.13|22391.16|22311.16|10
1735008310000|2024-12-24 02:45:10|22391.07|22311.07|22390.68|22310.68|22391.2|22311.2|22390.34|22310.34|10
1735008320000|2024-12-24 02:45:20|22390.75|22310.75|22391.01|22311.01|22391.14|22311.14|22389.63|22309.63|10
1735008330000|2024-12-24 02:45:30|22391.17|22311.17|22391.25|22311.25|22391.35|22311.35|22391.11|22311.11|10
1735008340000|2024-12-24 02:45:40|22391.29|22311.29|22393.79|22313.79|22393.79|22313.79|22391.2|22311.2|9
1735008350000|2024-12-24 02:45:50|22393.91|22313.91|22401.81|22321.81|22401.81|22321.81|22393.8|22313.8|10
1735008360000|2024-12-24 02:46:00|22401.96|22321.96|22404.9|22324.9|22404.96|22324.96|22401.96|22321.96|10
1735008370000|2024-12-24 02:46:10|22405.37|22325.37|22405.29|22325.29|22406.66|22326.66|22405.29|22325.29|10
1735008380000|2024-12-24 02:46:20|22405.19|22325.19|22400.47|22320.47|22405.25|22325.25|22400.47|22320.47|10
1735008390000|2024-12-24 02:46:30|22400.05|22320.05|22399.32|22319.32|22402.65|22322.65|22399.32|22319.32|10
1735008400000|2024-12-24 02:46:40|22398.77|22318.77|22400.95|22320.95|22401.19|22321.19|22398.77|22318.77|10
1735008410000|2024-12-24 02:46:50|22400.92|22320.92|22400.68|22320.68|22401.18|22321.18|22400.68|22320.68|10
1735008420000|2024-12-24 02:47:00|22399.94|22319.94|22402.45|22322.45|22402.45|22322.45|22398.84|22318.84|10
1735008430000|2024-12-24 02:47:10|22402.32|22322.32|22408.23|22328.23|22408.34|22328.34|22402.32|22322.32|10
1735008440000|2024-12-24 02:47:20|22408.56|22328.56|22409.83|22329.83|22409.94|22329.94|22408.56|22328.56|10
1735008450000|2024-12-24 02:47:30|22410.02|22330.02|22413.94|22333.94|22413.94|22333.94|22410.02|22330.02|8
1735008460000|2024-12-24 02:47:40|22413.9|22333.9|22414.26|22334.26|22414.97|22334.97|22413.49|22333.49|10
1735008470000|2024-12-24 02:47:50|22413.55|22333.55|22413.48|22333.48|22413.86|22333.86|22413.25|22333.25|10
1735008480000|2024-12-24 02:48:00|22413.49|22333.49|22415.12|22335.12|22415.12|22335.12|22413.49|22333.49|10
1735008490000|2024-12-24 02:48:10|22415.45|22335.45|22421.11|22341.11|22421.97|22341.97|22415.45|22335.45|10
1735008500000|2024-12-24 02:48:20|22421.19|22341.19|22422.67|22342.67|22422.67|22342.67|22421.01|22341.01|9
1735008510000|2024-12-24 02:48:30|22423.01|22343.01|22423.21|22343.21|22424.1|22344.1|22423.01|22343.01|10
1735008520000|2024-12-24 02:48:40|22423.43|22343.43|22422.6|22342.6|22423.52|22343.52|22422.6|22342.6|10
1735008530000|2024-12-24 02:48:50|22422.64|22342.64|22418.18|22338.18|22422.64|22342.64|22418.18|22338.18|10
1735008540000|2024-12-24 02:49:00|22418.42|22338.42|22419.57|22339.57|22420.33|22340.33|22418.42|22338.42|10
1735008550000|2024-12-24 02:49:10|22419.59|22339.59|22416.55|22336.55|22419.59|22339.59|22416.55|22336.55|10
1735008560000|2024-12-24 02:49:20|22415.9|22335.9|22416.31|22336.31|22416.31|22336.31|22414.92|22334.92|10
1735008570000|2024-12-24 02:49:30|22416.51|22336.51|22417.15|22337.15|22417.31|22337.31|22415.48|22335.48|10
1735008580000|2024-12-24 02:49:40|22417.2|22337.2|22418.05|22338.05|22418.31|22338.31|22417.2|22337.2|10
1735008590000|2024-12-24 02:49:50|22418.04|22338.04|22419.91|22339.91|22419.93|22339.93|22418.04|22338.04|10
1735008600000|2024-12-24 02:50:00|22419.95|22339.95|22418.8|22338.8|22421.24|22341.24|22418.8|22338.8|10
1735008610000|2024-12-24 02:50:10|22418.95|22338.95|22417.68|22337.68|22419.54|22339.54|22417.68|22337.68|10
1735008620000|2024-12-24 02:50:20|22417.59|22337.59|22416.49|22336.49|22417.82|22337.82|22416.49|22336.49|10
1735008630000|2024-12-24 02:50:30|22416.52|22336.52|22415.58|22335.58|22416.61|22336.61|22415.28|22335.28|10
1735008640000|2024-12-24 02:50:40|22415.6|22335.6|22415.63|22335.63|22415.63|22335.63|22413.83|22333.83|10
1735008650000|2024-12-24 02:50:50|22415.53|22335.53|22414.08|22334.08|22415.53|22335.53|22413.62|22333.62|10
1735008660000|2024-12-24 02:51:00|22414.37|22334.37|22415.18|22335.18|22415.59|22335.59|22414.37|22334.37|10
1735008670000|2024-12-24 02:51:10|22415.11|22335.11|22414.36|22334.36|22415.14|22335.14|22414.06|22334.06|10
1735008680000|2024-12-24 02:51:20|22414.39|22334.39|22414.8|22334.8|22415.11|22335.11|22414.02|22334.02|10
1735008690000|2024-12-24 02:51:30|22414.54|22334.54|22416.93|22336.93|22416.93|22336.93|22413.76|22333.76|9
1735008700000|2024-12-24 02:51:40|22417.14|22337.14|22418.54|22338.54|22418.54|22338.54|22417.14|22337.14|10
1735008710000|2024-12-24 02:51:50|22419.12|22339.12|22420.12|22340.12|22420.33|22340.33|22419.12|22339.12|10
1735008720000|2024-12-24 02:52:00|22420.15|22340.15|22419.38|22339.38|22420.15|22340.15|22419.18|22339.18|10
1735008730000|2024-12-24 02:52:10|22419.42|22339.42|22420.35|22340.35|22420.51|22340.51|22419.32|22339.32|10
1735008740000|2024-12-24 02:52:20|22420.5|22340.5|22419.88|22339.88|22420.56|22340.56|22419.88|22339.88|10
1735008750000|2024-12-24 02:52:30|22419.85|22339.85|22418.13|22338.13|22419.86|22339.86|22418.13|22338.13|10
1735008760000|2024-12-24 02:52:40|22417.97|22337.97|22417.52|22337.52|22417.97|22337.97|22417.5|22337.5|9
1735008770000|2024-12-24 02:52:50|22417.3|22337.3|22416.58|22336.58|22417.3|22337.3|22416.53|22336.53|10
1735008780000|2024-12-24 02:53:00|22416.55|22336.55|22417.44|22337.44|22417.44|22337.44|22415.93|22335.93|9
1735008790000|2024-12-24 02:53:10|22417.58|22337.58|22417.83|22337.83|22417.83|22337.83|22417.54|22337.54|10
1735008800000|2024-12-24 02:53:20|22417.44|22337.44|22416.75|22336.75|22418|22338|22416.75|22336.75|10
1735008810000|2024-12-24 02:53:30|22416.34|22336.34|22414.02|22334.02|22416.34|22336.34|22413.96|22333.96|9
1735008820000|2024-12-24 02:53:40|22414|22334|22412.05|22332.05|22414|22334|22412.05|22332.05|9
1735008830000|2024-12-24 02:53:50|22410.63|22330.63|22408.87|22328.87|22410.63|22330.63|22408.87|22328.87|10
1735008840000|2024-12-24 02:54:00|22408.93|22328.93|22408.68|22328.68|22408.93|22328.93|22407.85|22327.85|10
1735008850000|2024-12-24 02:54:10|22408.94|22328.94|22406.56|22326.56|22409.12|22329.12|22406.22|22326.22|10
1735008860000|2024-12-24 02:54:20|22406.72|22326.72|22403|22323|22406.72|22326.72|22403|22323|10
1735008870000|2024-12-24 02:54:30|22403.02|22323.02|22403.95|22323.95|22403.95|22323.95|22403.02|22323.02|9
1735008880000|2024-12-24 02:54:40|22404.74|22324.74|22404.57|22324.57|22404.77|22324.77|22404.12|22324.12|10
1735008890000|2024-12-24 02:54:50|22404.58|22324.58|22403.39|22323.39|22404.58|22324.58|22403.25|22323.25|10
1735008900000|2024-12-24 02:55:00|22403.01|22323.01|22401.25|22321.25|22403.18|22323.18|22401.25|22321.25|10
1735008910000|2024-12-24 02:55:10|22401.53|22321.53|22397.71|22317.71|22401.53|22321.53|22397.71|22317.71|9
1735008920000|2024-12-24 02:55:20|22397.72|22317.72|22392.84|22312.84|22397.72|22317.72|22392.84|22312.84|10
1735008930000|2024-12-24 02:55:30|22391.31|22311.31|22390.22|22310.22|22391.5|22311.5|22390.19|22310.19|10
1735008940000|2024-12-24 02:55:40|22390.42|22310.42|22387.13|22307.13|22390.42|22310.42|22387.13|22307.13|10
1735008950000|2024-12-24 02:55:50|22386.89|22306.89|22385.24|22305.24|22386.89|22306.89|22384.82|22304.82|10
1735008960000|2024-12-24 02:56:00|22384.29|22304.29|22378.36|22298.36|22384.45|22304.45|22378.36|22298.36|10
1735008970000|2024-12-24 02:56:10|22375.74|22295.74|22370.37|22290.37|22375.74|22295.74|22370.1|22290.1|10
1735008980000|2024-12-24 02:56:20|22368.02|22288.02|22364.48|22284.48|22368.02|22288.02|22364.45|22284.45|10
1735008990000|2024-12-24 02:56:30|22364.43|22284.43|22359.13|22279.13|22364.43|22284.43|22359.13|22279.13|9
1735009000000|2024-12-24 02:56:40|22357.84|22277.84|22358.05|22278.05|22358.05|22278.05|22357|22277|10
1735009010000|2024-12-24 02:56:50|22357.47|22277.47|22349.87|22269.87|22357.47|22277.47|22349.65|22269.65|10
1735009020000|2024-12-24 02:57:00|22349.89|22269.89|22349.95|22269.95|22350.16|22270.16|22349.67|22269.67|10
1735009030000|2024-12-24 02:57:10|22350.2|22270.2|22349.65|22269.65|22350.37|22270.37|22349.65|22269.65|9
1735009040000|2024-12-24 02:57:20|22349.7|22269.7|22346.56|22266.56|22349.7|22269.7|22346.56|22266.56|10
1735009050000|2024-12-24 02:57:30|22346.85|22266.85|22344.77|22264.77|22346.85|22266.85|22344.76|22264.76|10
1735009060000|2024-12-24 02:57:40|22344.75|22264.75|22336.71|22256.71|22344.77|22264.77|22336.59|22256.59|10
1735009070000|2024-12-24 02:57:50|22337.02|22257.02|22336.58|22256.58|22337.02|22257.02|22336.22|22256.22|10
1735009080000|2024-12-24 02:58:00|22336.6|22256.6|22333.92|22253.92|22337.11|22257.11|22333.79|22253.79|10
1735009090000|2024-12-24 02:58:10|22334.26|22254.26|22338.18|22258.18|22338.18|22258.18|22334.26|22254.26|10
1735009100000|2024-12-24 02:58:20|22338.29|22258.29|22341.65|22261.65|22341.65|22261.65|22338.29|22258.29|9
1735009110000|2024-12-24 02:58:30|22342.21|22262.21|22347.23|22267.23|22347.23|22267.23|22342.21|22262.21|10
1735009120000|2024-12-24 02:58:40|22348.19|22268.19|22350.81|22270.81|22350.81|22270.81|22347.52|22267.52|10
1735009130000|2024-12-24 02:58:50|22351.08|22271.08|22351.47|22271.47|22351.64|22271.64|22351.08|22271.08|10
1735009140000|2024-12-24 02:59:00|22351.3|22271.3|22354.14|22274.14|22354.14|22274.14|22351.04|22271.04|10
1735009150000|2024-12-24 02:59:10|22354.39|22274.39|22355.95|22275.95|22356.66|22276.66|22354.39|22274.39|10
1735009160000|2024-12-24 02:59:20|22356.93|22276.93|22351.86|22271.86|22357.12|22277.12|22351.86|22271.86|10
1735009170000|2024-12-24 02:59:30|22351.41|22271.41|22351.58|22271.58|22351.72|22271.72|22350.75|22270.75|10
1735009180000|2024-12-24 02:59:40|22352.06|22272.06|22356.4|22276.4|22356.4|22276.4|22352.06|22272.06|10
1735009190000|2024-12-24 02:59:50|22356.47|22276.47|22357.76|22277.76|22358.07|22278.07|22356.47|22276.47|10
1735009200000|2024-12-24 03:00:00|22358|22278|22361.24|22281.24|22361.24|22281.24|22357.94|22277.94|10
1735009210000|2024-12-24 03:00:10|22361.59|22281.59|22360.08|22280.08|22361.59|22281.59|22359.12|22279.12|10
1735009220000|2024-12-24 03:00:20|22360.17|22280.17|22362.09|22282.09|22362.09|22282.09|22359.75|22279.75|10
1735009230000|2024-12-24 03:00:30|22364.25|22284.25|22370.36|22290.36|22370.36|22290.36|22364.25|22284.25|10
1735009240000|2024-12-24 03:00:40|22371.92|22291.92|22373.3|22293.3|22374.3|22294.3|22371.92|22291.92|10
1735009250000|2024-12-24 03:00:50|22373.28|22293.28|22375.45|22295.45|22375.45|22295.45|22373.26|22293.26|10
1735009260000|2024-12-24 03:01:00|22375.57|22295.57|22378.62|22298.62|22378.98|22298.98|22375.39|22295.39|10
1735009270000|2024-12-24 03:01:10|22378.55|22298.55|22377.79|22297.79|22378.77|22298.77|22377.34|22297.34|10
1735009280000|2024-12-24 03:01:20|22377.76|22297.76|22377.63|22297.63|22377.87|22297.87|22377.03|22297.03|10
1735009290000|2024-12-24 03:01:30|22378.43|22298.43|22377.31|22297.31|22378.43|22298.43|22377.11|22297.11|10
1735009300000|2024-12-24 03:01:40|22377.08|22297.08|22375.75|22295.75|22377.08|22297.08|22375.75|22295.75|10
1735009310000|2024-12-24 03:01:50|22375.72|22295.72|22372.68|22292.68|22375.72|22295.72|22372.46|22292.46|10
1735009320000|2024-12-24 03:02:00|22372.44|22292.44|22370.28|22290.28|22372.91|22292.91|22370.18|22290.18|10
1735009330000|2024-12-24 03:02:10|22369.37|22289.37|22369.63|22289.63|22369.63|22289.63|22368.89|22288.89|9
1735009340000|2024-12-24 03:02:20|22369.87|22289.87|22373.99|22293.99|22373.99|22293.99|22369.83|22289.83|10
1735009350000|2024-12-24 03:02:30|22372.14|22292.14|22370.93|22290.93|22373.14|22293.14|22370.77|22290.77|10
1735009360000|2024-12-24 03:02:40|22370.76|22290.76|22372.27|22292.27|22372.27|22292.27|22370.61|22290.61|10
1735009370000|2024-12-24 03:02:50|22372.4|22292.4|22373.34|22293.34|22373.69|22293.69|22372.32|22292.32|10
1735009380000|2024-12-24 03:03:00|22373.93|22293.93|22377.41|22297.41|22378.64|22298.64|22373.93|22293.93|10
1735009390000|2024-12-24 03:03:10|22377.12|22297.12|22378.79|22298.79|22379.27|22299.27|22377.08|22297.08|10
1735009400000|2024-12-24 03:03:20|22379.15|22299.15|22380.39|22300.39|22381.16|22301.16|22378.29|22298.29|10
1735009410000|2024-12-24 03:03:30|22379.74|22299.74|22377.48|22297.48|22380.19|22300.19|22377.48|22297.48|10
1735009420000|2024-12-24 03:03:40|22377.7|22297.7|22378.55|22298.55|22379.17|22299.17|22377.44|22297.44|10
1735009430000|2024-12-24 03:03:50|22378.5|22298.5|22378.39|22298.39|22378.5|22298.5|22377.79|22297.79|9
1735009440000|2024-12-24 03:04:00|22378.44|22298.44|22381.04|22301.04|22381.04|22301.04|22378.44|22298.44|10
1735009450000|2024-12-24 03:04:10|22381.86|22301.86|22385.22|22305.22|22385.69|22305.69|22381.86|22301.86|10
1735009460000|2024-12-24 03:04:20|22384.96|22304.96|22383.37|22303.37|22384.96|22304.96|22382.43|22302.43|10
1735009470000|2024-12-24 03:04:30|22383.14|22303.14|22382.94|22302.94|22383.62|22303.62|22382.9|22302.9|10
1735009480000|2024-12-24 03:04:40|22382.95|22302.95|22380.12|22300.12|22383.13|22303.13|22380.12|22300.12|10
1735009490000|2024-12-24 03:04:50|22379.55|22299.55|22380.14|22300.14|22380.43|22300.43|22379.15|22299.15|10
1735009500000|2024-12-24 03:05:00|22380.42|22300.42|22378.12|22298.12|22380.57|22300.57|22378.12|22298.12|10
1735009510000|2024-12-24 03:05:10|22378.85|22298.85|22377.28|22297.28|22379.25|22299.25|22375.53|22295.53|10
1735009520000|2024-12-24 03:05:20|22377.78|22297.78|22379.16|22299.16|22379.99|22299.99|22377.78|22297.78|10
1735009530000|2024-12-24 03:05:30|22379.14|22299.14|22382.36|22302.36|22382.36|22302.36|22379.14|22299.14|10
1735009540000|2024-12-24 03:05:40|22381.42|22301.42|22380.55|22300.55|22381.42|22301.42|22380.51|22300.51|10
1735009550000|2024-12-24 03:05:50|22380.22|22300.22|22379.01|22299.01|22380.22|22300.22|22378.39|22298.39|10
1735009560000|2024-12-24 03:06:00|22379.39|22299.39|22377.96|22297.96|22380.23|22300.23|22377.87|22297.87|10
1735009570000|2024-12-24 03:06:10|22380.59|22300.59|22379.39|22299.39|22380.59|22300.59|22379.37|22299.37|10
1735009580000|2024-12-24 03:06:20|22378.15|22298.15|22380.22|22300.22|22380.22|22300.22|22377.65|22297.65|10
1735009590000|2024-12-24 03:06:30|22380.96|22300.96|22383.91|22303.91|22383.91|22303.91|22380.96|22300.96|10
1735009600000|2024-12-24 03:06:40|22383.98|22303.98|22382.2|22302.2|22384.33|22304.33|22381.93|22301.93|8
1735009610000|2024-12-24 03:06:50|22382.19|22302.19|22381.5|22301.5|22382.19|22302.19|22381.48|22301.48|9
1735009620000|2024-12-24 03:07:00|22381.57|22301.57|22377.49|22297.49|22381.57|22301.57|22377.31|22297.31|10
1735009630000|2024-12-24 03:07:10|22377.69|22297.69|22381.11|22301.11|22381.11|22301.11|22377.69|22297.69|10
1735009640000|2024-12-24 03:07:20|22381.42|22301.42|22386.55|22306.55|22387.61|22307.61|22381.42|22301.42|10
1735009650000|2024-12-24 03:07:30|22386.63|22306.63|22386.09|22306.09|22386.63|22306.63|22385.66|22305.66|10
1735009660000|2024-12-24 03:07:40|22385.44|22305.44|22387.25|22307.25|22387.25|22307.25|22385.17|22305.17|10
1735009670000|2024-12-24 03:07:50|22387.18|22307.18|22387.11|22307.11|22387.34|22307.34|22386.59|22306.59|10
1735009680000|2024-12-24 03:08:00|22387.06|22307.06|22387.26|22307.26|22387.26|22307.26|22386.17|22306.17|10
1735009690000|2024-12-24 03:08:10|22388.38|22308.38|22389.32|22309.32|22389.94|22309.94|22388.38|22308.38|9
1735009700000|2024-12-24 03:08:20|22389.48|22309.48|22388.85|22308.85|22390.47|22310.47|22388.79|22308.79|10
1735009710000|2024-12-24 03:08:30|22388.59|22308.59|22387.95|22307.95|22388.71|22308.71|22387.95|22307.95|9
1735009720000|2024-12-24 03:08:40|22387.85|22307.85|22387.86|22307.86|22387.86|22307.86|22387.35|22307.35|10
1735009730000|2024-12-24 03:08:50|22387.49|22307.49|22384.02|22304.02|22387.49|22307.49|22384.02|22304.02|10
1735009740000|2024-12-24 03:09:00|22384.22|22304.22|22385.54|22305.54|22385.54|22305.54|22384.07|22304.07|10
1735009750000|2024-12-24 03:09:10|22385.47|22305.47|22387.24|22307.24|22387.24|22307.24|22384.6|22304.6|10
1735009760000|2024-12-24 03:09:20|22387.75|22307.75|22388.28|22308.28|22388.59|22308.59|22387.74|22307.74|10
1735009770000|2024-12-24 03:09:30|22388.15|22308.15|22389.37|22309.37|22389.46|22309.46|22388.04|22308.04|10
1735009780000|2024-12-24 03:09:40|22389.4|22309.4|22387.35|22307.35|22389.4|22309.4|22387.19|22307.19|10
1735009790000|2024-12-24 03:09:50|22387.31|22307.31|22388.09|22308.09|22388.09|22308.09|22387.24|22307.24|10
1735009800000|2024-12-24 03:10:00|22388.34|22308.34|22387.07|22307.07|22388.41|22308.41|22387.07|22307.07|8
1735009810000|2024-12-24 03:10:10|22387.09|22307.09|22389.03|22309.03|22389.13|22309.13|22386.86|22306.86|9
1735009820000|2024-12-24 03:10:20|22390.25|22310.25|22391.63|22311.63|22391.63|22311.63|22390.08|22310.08|10
1735009830000|2024-12-24 03:10:30|22393.52|22313.52|22393.72|22313.72|22394.07|22314.07|22393.52|22313.52|10
1735009840000|2024-12-24 03:10:40|22393.66|22313.66|22391.04|22311.04|22393.66|22313.66|22391.04|22311.04|10
1735009850000|2024-12-24 03:10:50|22390.75|22310.75|22390.04|22310.04|22390.75|22310.75|22389.59|22309.59|10
1735009860000|2024-12-24 03:11:00|22389.95|22309.95|22390|22310|22390|22310|22389.37|22309.37|10
1735009870000|2024-12-24 03:11:10|22390.25|22310.25|22388.48|22308.48|22390.28|22310.28|22388.48|22308.48|10
1735009880000|2024-12-24 03:11:20|22387.2|22307.2|22385.15|22305.15|22387.62|22307.62|22385.15|22305.15|10
1735009890000|2024-12-24 03:11:30|22384.26|22304.26|22383.3|22303.3|22384.66|22304.66|22383.27|22303.27|10
1735009900000|2024-12-24 03:11:40|22384.19|22304.19|22385.32|22305.32|22385.32|22305.32|22384.19|22304.19|10
1735009910000|2024-12-24 03:11:50|22385.79|22305.79|22381.35|22301.35|22385.79|22305.79|22381.35|22301.35|10
1735009920000|2024-12-24 03:12:00|22381.33|22301.33|22382.2|22302.2|22382.61|22302.61|22381.29|22301.29|10
1735009930000|2024-12-24 03:12:10|22382.94|22302.94|22383.78|22303.78|22383.78|22303.78|22382.66|22302.66|10
1735009940000|2024-12-24 03:12:20|22383.65|22303.65|22381.61|22301.61|22383.65|22303.65|22381.47|22301.47|10
1735009950000|2024-12-24 03:12:30|22381.51|22301.51|22380.62|22300.62|22381.86|22301.86|22380.62|22300.62|10
1735009960000|2024-12-24 03:12:40|22380.42|22300.42|22380.38|22300.38|22381.1|22301.1|22380.38|22300.38|10
1735009970000|2024-12-24 03:12:50|22380.41|22300.41|22380.91|22300.91|22380.91|22300.91|22380.41|22300.41|10
1735009980000|2024-12-24 03:13:00|22380.93|22300.93|22382.84|22302.84|22382.98|22302.98|22380.78|22300.78|10
1735009990000|2024-12-24 03:13:10|22383.07|22303.07|22385.82|22305.82|22385.82|22305.82|22383.07|22303.07|10
1735010000000|2024-12-24 03:13:20|22386.05|22306.05|22385.56|22305.56|22386.45|22306.45|22385.43|22305.43|10
1735010010000|2024-12-24 03:13:30|22385.58|22305.58|22385.47|22305.47|22386.15|22306.15|22385.47|22305.47|10
1735010020000|2024-12-24 03:13:40|22385.19|22305.19|22384.64|22304.64|22385.19|22305.19|22384.63|22304.63|7
1735010030000|2024-12-24 03:13:50|22384.75|22304.75|22384.75|22304.75|22384.76|22304.76|22384.2|22304.2|10
1735010040000|2024-12-24 03:14:00|22384.89|22304.89|22387.95|22307.95|22388.82|22308.82|22384.89|22304.89|9
1735010050000|2024-12-24 03:14:10|22387.5|22307.5|22394.72|22314.72|22394.72|22314.72|22387.5|22307.5|10
1735010060000|2024-12-24 03:14:20|22394.3|22314.3|22394.51|22314.51|22394.7|22314.7|22394.3|22314.3|10
1735010070000|2024-12-24 03:14:30|22394.39|22314.39|22397.21|22317.21|22397.26|22317.26|22394.39|22314.39|10
1735010080000|2024-12-24 03:14:40|22396.98|22316.98|22394.32|22314.32|22397.1|22317.1|22394.32|22314.32|10
1735010090000|2024-12-24 03:14:50|22394.27|22314.27|22392.62|22312.62|22394.27|22314.27|22392.62|22312.62|10
1735010100000|2024-12-24 03:15:00|22392.04|22312.04|22390.85|22310.85|22393.04|22313.04|22390.68|22310.68|9
1735010110000|2024-12-24 03:15:10|22390.39|22310.39|22390.51|22310.51|22390.88|22310.88|22389.48|22309.48|10
1735010120000|2024-12-24 03:15:20|22390.83|22310.83|22390.97|22310.97|22391.1|22311.1|22390.56|22310.56|8
1735010130000|2024-12-24 03:15:30|22391.65|22311.65|22393.9|22313.9|22393.98|22313.98|22391.65|22311.65|9
1735010140000|2024-12-24 03:15:40|22393.87|22313.87|22395.55|22315.55|22395.57|22315.57|22393.87|22313.87|10
1735010150000|2024-12-24 03:15:50|22395.58|22315.58|22397.28|22317.28|22398.91|22318.91|22395.58|22315.58|10
1735010160000|2024-12-24 03:16:00|22397.01|22317.01|22396.43|22316.43|22397.01|22317.01|22395.87|22315.87|10
1735010170000|2024-12-24 03:16:10|22396.54|22316.54|22399.91|22319.91|22399.98|22319.98|22396.54|22316.54|10
1735010180000|2024-12-24 03:16:20|22401.44|22321.44|22401.38|22321.38|22403.12|22323.12|22401.38|22321.38|9
1735010190000|2024-12-24 03:16:30|22401.22|22321.22|22403.06|22323.06|22403.14|22323.14|22401.06|22321.06|10
1735010200000|2024-12-24 03:16:40|22403.04|22323.04|22402.76|22322.76|22403.12|22323.12|22402.52|22322.52|10
1735010210000|2024-12-24 03:16:50|22402.81|22322.81|22407.02|22327.02|22407.02|22327.02|22402.81|22322.81|10
1735010220000|2024-12-24 03:17:00|22407.38|22327.38|22414.41|22334.41|22414.41|22334.41|22407.38|22327.38|10
1735010230000|2024-12-24 03:17:10|22416.24|22336.24|22417.01|22337.01|22417.49|22337.49|22416.24|22336.24|10
1735010240000|2024-12-24 03:17:20|22416.22|22336.22|22412.24|22332.24|22416.22|22336.22|22412.24|22332.24|10
1735010250000|2024-12-24 03:17:30|22411.86|22331.86|22413.73|22333.73|22413.86|22333.86|22411.86|22331.86|10
1735010260000|2024-12-24 03:17:40|22413.47|22333.47|22408.84|22328.84|22413.47|22333.47|22408.84|22328.84|10
1735010270000|2024-12-24 03:17:50|22408.9|22328.9|22409.98|22329.98|22409.99|22329.99|22407.81|22327.81|10
1735010280000|2024-12-24 03:18:00|22411.18|22331.18|22413.02|22333.02|22413.02|22333.02|22411.18|22331.18|10
1735010290000|2024-12-24 03:18:10|22413.22|22333.22|22413.44|22333.44|22413.68|22333.68|22412.79|22332.79|9
1735010300000|2024-12-24 03:18:20|22413.36|22333.36|22411.97|22331.97|22414.2|22334.2|22411.97|22331.97|10
1735010310000|2024-12-24 03:18:30|22412.01|22332.01|22412.23|22332.23|22412.23|22332.23|22410.68|22330.68|10
1735010320000|2024-12-24 03:18:40|22412.19|22332.19|22413.18|22333.18|22413.5|22333.5|22412.19|22332.19|10
1735010330000|2024-12-24 03:18:50|22413.34|22333.34|22412.76|22332.76|22413.34|22333.34|22412.32|22332.32|10
1735010340000|2024-12-24 03:19:00|22412.96|22332.96|22414.46|22334.46|22414.57|22334.57|22412.96|22332.96|10
1735010350000|2024-12-24 03:19:10|22414.39|22334.39|22415.39|22335.39|22415.68|22335.68|22414.39|22334.39|10
1735010360000|2024-12-24 03:19:20|22415.49|22335.49|22413.88|22333.88|22415.56|22335.56|22413.88|22333.88|9
1735010370000|2024-12-24 03:19:30|22413.21|22333.21|22413.06|22333.06|22413.21|22333.21|22412.53|22332.53|10
1735010380000|2024-12-24 03:19:40|22413.44|22333.44|22414.91|22334.91|22414.91|22334.91|22413.44|22333.44|9
1735010390000|2024-12-24 03:19:50|22415.11|22335.11|22416.77|22336.77|22416.82|22336.82|22415.11|22335.11|10
1735010400000|2024-12-24 03:20:00|22416.52|22336.52|22415.87|22335.87|22417.01|22337.01|22415.87|22335.87|10
1735010410000|2024-12-24 03:20:10|22415.61|22335.61|22417.29|22337.29|22417.29|22337.29|22415.54|22335.54|10
1735010420000|2024-12-24 03:20:20|22417.25|22337.25|22415.58|22335.58|22417.25|22337.25|22415.57|22335.57|10
1735010430000|2024-12-24 03:20:30|22415.41|22335.41|22417.22|22337.22|22418.39|22338.39|22415.31|22335.31|10
1735010440000|2024-12-24 03:20:40|22416.96|22336.96|22417.37|22337.37|22417.68|22337.68|22416.81|22336.81|10
1735010450000|2024-12-24 03:20:50|22417.07|22337.07|22417.38|22337.38|22417.46|22337.46|22416.89|22336.89|10
1735010460000|2024-12-24 03:21:00|22417.25|22337.25|22418.17|22338.17|22418.22|22338.22|22417.13|22337.13|10
1735010470000|2024-12-24 03:21:10|22418.22|22338.22|22421.59|22341.59|22421.59|22341.59|22417.9|22337.9|10
1735010480000|2024-12-24 03:21:20|22421.61|22341.61|22426.73|22346.73|22426.73|22346.73|22421.61|22341.61|10
1735010490000|2024-12-24 03:21:30|22426.57|22346.57|22430.32|22350.32|22431.22|22351.22|22426.57|22346.57|10
1735010500000|2024-12-24 03:21:40|22429.72|22349.72|22429.8|22349.8|22430.37|22350.37|22429.72|22349.72|10
1735010510000|2024-12-24 03:21:50|22429.54|22349.54|22428.64|22348.64|22429.83|22349.83|22428.37|22348.37|10
1735010520000|2024-12-24 03:22:00|22429.14|22349.14|22429.63|22349.63|22429.84|22349.84|22429.14|22349.14|10
1735010530000|2024-12-24 03:22:10|22429.78|22349.78|22433.15|22353.15|22433.15|22353.15|22429.68|22349.68|10
1735010540000|2024-12-24 03:22:20|22433.6|22353.6|22435.36|22355.36|22435.74|22355.74|22433.6|22353.6|10
1735010550000|2024-12-24 03:22:30|22435.88|22355.88|22440.44|22360.44|22440.44|22360.44|22435.88|22355.88|10
1735010560000|2024-12-24 03:22:40|22440.39|22360.39|22442.33|22362.33|22442.33|22362.33|22440.39|22360.39|10
1735010570000|2024-12-24 03:22:50|22442.3|22362.3|22442.65|22362.65|22442.73|22362.73|22442.11|22362.11|10
1735010580000|2024-12-24 03:23:00|22442.66|22362.66|22444.2|22364.2|22444.23|22364.23|22442.26|22362.26|10
1735010590000|2024-12-24 03:23:10|22444.56|22364.56|22441.75|22361.75|22444.56|22364.56|22441.75|22361.75|9
1735010600000|2024-12-24 03:23:20|22441.63|22361.63|22442.12|22362.12|22442.17|22362.17|22441.63|22361.63|9
1735010610000|2024-12-24 03:23:30|22441.71|22361.71|22440.54|22360.54|22441.71|22361.71|22440.54|22360.54|9
1735010620000|2024-12-24 03:23:40|22440.56|22360.56|22441.03|22361.03|22441.03|22361.03|22440.27|22360.27|10
1735010630000|2024-12-24 03:23:50|22440.97|22360.97|22439.49|22359.49|22441.16|22361.16|22439.32|22359.32|10
1735010640000|2024-12-24 03:24:00|22439.37|22359.37|22437.36|22357.36|22439.71|22359.71|22437.36|22357.36|10
1735010650000|2024-12-24 03:24:10|22437.47|22357.47|22434.8|22354.8|22437.47|22357.47|22434.8|22354.8|10
1735010660000|2024-12-24 03:24:20|22435.24|22355.24|22436.01|22356.01|22436.29|22356.29|22434|22354|10
1735010670000|2024-12-24 03:24:30|22436|22356|22436.12|22356.12|22436.48|22356.48|22435.82|22355.82|10
1735010680000|2024-12-24 03:24:40|22436.22|22356.22|22434.37|22354.37|22436.22|22356.22|22434.36|22354.36|10
1735010690000|2024-12-24 03:24:50|22434.58|22354.58|22433.76|22353.76|22434.58|22354.58|22433.76|22353.76|10
1735010700000|2024-12-24 03:25:00|22433.75|22353.75|22435.84|22355.84|22435.84|22355.84|22433.67|22353.67|9
1735010710000|2024-12-24 03:25:10|22435.33|22355.33|22435.58|22355.58|22436.29|22356.29|22435.33|22355.33|10
1735010720000|2024-12-24 03:25:20|22434.34|22354.34|22433.13|22353.13|22434.34|22354.34|22433.01|22353.01|10
1735010730000|2024-12-24 03:25:30|22433.1|22353.1|22433.16|22353.16|22434.08|22354.08|22432.57|22352.57|10
1735010740000|2024-12-24 03:25:40|22432.91|22352.91|22433.73|22353.73|22433.86|22353.86|22432.87|22352.87|9
1735010750000|2024-12-24 03:25:50|22433.7|22353.7|22434.79|22354.79|22434.79|22354.79|22433.68|22353.68|10
1735010760000|2024-12-24 03:26:00|22434.52|22354.52|22436.01|22356.01|22436.2|22356.2|22434.5|22354.5|10
1735010770000|2024-12-24 03:26:10|22436.23|22356.23|22438.29|22358.29|22438.29|22358.29|22435.27|22355.27|10
1735010780000|2024-12-24 03:26:20|22439.64|22359.64|22441.92|22361.92|22442.98|22362.98|22439.64|22359.64|10
1735010790000|2024-12-24 03:26:30|22441.86|22361.86|22440.77|22360.77|22442.07|22362.07|22440.53|22360.53|10
1735010800000|2024-12-24 03:26:40|22440.93|22360.93|22441.36|22361.36|22441.36|22361.36|22440.73|22360.73|10
1735010810000|2024-12-24 03:26:50|22441.24|22361.24|22440.23|22360.23|22441.24|22361.24|22440.23|22360.23|10
1735010820000|2024-12-24 03:27:00|22440.31|22360.31|22441.26|22361.26|22441.3|22361.3|22439.56|22359.56|10
1735010830000|2024-12-24 03:27:10|22441.36|22361.36|22443.77|22363.77|22444.4|22364.4|22441.36|22361.36|9
1735010840000|2024-12-24 03:27:20|22444.23|22364.23|22446.23|22366.23|22446.58|22366.58|22444.23|22364.23|10
1735010850000|2024-12-24 03:27:30|22446|22366|22445.53|22365.53|22446.07|22366.07|22445.48|22365.48|10
1735010860000|2024-12-24 03:27:40|22445.46|22365.46|22445.44|22365.44|22446.85|22366.85|22445.44|22365.44|10
1735010870000|2024-12-24 03:27:50|22444.82|22364.82|22444.84|22364.84|22446.25|22366.25|22444.82|22364.82|9
1735010880000|2024-12-24 03:28:00|22444.89|22364.89|22445.89|22365.89|22445.92|22365.92|22444.89|22364.89|10
1735010890000|2024-12-24 03:28:10|22445.84|22365.84|22445.11|22365.11|22445.93|22365.93|22445.11|22365.11|10
1735010900000|2024-12-24 03:28:20|22445.16|22365.16|22445.27|22365.27|22445.89|22365.89|22445.16|22365.16|10
1735010910000|2024-12-24 03:28:30|22445.64|22365.64|22446.35|22366.35|22446.6|22366.6|22445.58|22365.58|10
1735010920000|2024-12-24 03:28:40|22446.51|22366.51|22446.83|22366.83|22446.83|22366.83|22446.18|22366.18|10
1735010930000|2024-12-24 03:28:50|22446.54|22366.54|22452.5|22372.5|22452.51|22372.51|22446.54|22366.54|10
1735010940000|2024-12-24 03:29:00|22452.63|22372.63|22455.17|22375.17|22455.17|22375.17|22452.56|22372.56|10
1735010950000|2024-12-24 03:29:10|22455.96|22375.96|22458.87|22378.87|22459.07|22379.07|22455.96|22375.96|9
1735010960000|2024-12-24 03:29:20|22458.97|22378.97|22459.09|22379.09|22460.04|22380.04|22458.93|22378.93|9
1735010970000|2024-12-24 03:29:30|22458.98|22378.98|22460.29|22380.29|22460.31|22380.31|22458.98|22378.98|10
1735010980000|2024-12-24 03:29:40|22455|22375|22454.4|22374.4|22455|22375|22454.26|22374.26|9
1735010990000|2024-12-24 03:29:50|22454.49|22374.49|22452.72|22372.72|22454.5|22374.5|22452.72|22372.72|10
1735011000000|2024-12-24 03:30:00|22452.67|22372.67|22459.18|22379.18|22459.18|22379.18|22452.67|22372.67|10
1735011010000|2024-12-24 03:30:10|22459.4|22379.4|22459.25|22379.25|22459.46|22379.46|22458.14|22378.14|10
1735011020000|2024-12-24 03:30:20|22459.38|22379.38|22461.11|22381.11|22461.69|22381.69|22459.38|22379.38|10
1735011030000|2024-12-24 03:30:30|22461.08|22381.08|22460.14|22380.14|22461.08|22381.08|22460.04|22380.04|10
1735011040000|2024-12-24 03:30:40|22460.1|22380.1|22459.34|22379.34|22460.92|22380.92|22459.34|22379.34|10
1735011050000|2024-12-24 03:30:50|22460.05|22380.05|22461.24|22381.24|22461.24|22381.24|22459.4|22379.4|10
1735011060000|2024-12-24 03:31:00|22461.44|22381.44|22470.35|22390.35|22470.35|22390.35|22461.44|22381.44|10
1735011070000|2024-12-24 03:31:10|22470.33|22390.33|22474.31|22394.31|22474.31|22394.31|22470.33|22390.33|9
1735011080000|2024-12-24 03:31:20|22474.71|22394.71|22476.46|22396.46|22476.46|22396.46|22474.71|22394.71|9
1735011090000|2024-12-24 03:31:30|22476.52|22396.52|22477.48|22397.48|22477.48|22397.48|22476.52|22396.52|10
1735011100000|2024-12-24 03:31:40|22477.64|22397.64|22478.53|22398.53|22478.53|22398.53|22477.58|22397.58|9
1735011110000|2024-12-24 03:31:50|22478.57|22398.57|22481.45|22401.45|22481.45|22401.45|22478.57|22398.57|9
1735011120000|2024-12-24 03:32:00|22481.74|22401.74|22485.7|22405.7|22485.7|22405.7|22481.74|22401.74|10
1735011130000|2024-12-24 03:32:10|22486.12|22406.12|22488.56|22408.56|22488.56|22408.56|22486.12|22406.12|10
1735011140000|2024-12-24 03:32:20|22489.85|22409.85|22490.57|22410.57|22491.08|22411.08|22489.85|22409.85|10
1735011150000|2024-12-24 03:32:30|22490.37|22410.37|22492.02|22412.02|22492.11|22412.11|22490.37|22410.37|10
1735011160000|2024-12-24 03:32:40|22491.85|22411.85|22493.51|22413.51|22493.89|22413.89|22491.18|22411.18|10
1735011170000|2024-12-24 03:32:50|22496.26|22416.26|22496.64|22416.64|22496.64|22416.64|22495.84|22415.84|10
1735011180000|2024-12-24 03:33:00|22496.58|22416.58|22493.9|22413.9|22496.58|22416.58|22493.9|22413.9|10
1735011190000|2024-12-24 03:33:10|22493.18|22413.18|22487.8|22407.8|22493.18|22413.18|22487.8|22407.8|10
1735011200000|2024-12-24 03:33:20|22487.06|22407.06|22484.87|22404.87|22487.06|22407.06|22484.87|22404.87|10
1735011210000|2024-12-24 03:33:30|22484.81|22404.81|22486.99|22406.99|22486.99|22406.99|22484.44|22404.44|9
1735011220000|2024-12-24 03:33:40|22487.95|22407.95|22491.1|22411.1|22491.26|22411.26|22487.88|22407.88|10
1735011230000|2024-12-24 03:33:50|22490.69|22410.69|22491.43|22411.43|22492.22|22412.22|22490.69|22410.69|10
1735011240000|2024-12-24 03:34:00|22491.23|22411.23|22495.85|22415.85|22495.85|22415.85|22491.23|22411.23|10
1735011250000|2024-12-24 03:34:10|22496.15|22416.15|22496.48|22416.48|22496.48|22416.48|22495.22|22415.22|10
1735011260000|2024-12-24 03:34:20|22496.09|22416.09|22497.89|22417.89|22497.89|22417.89|22495.59|22415.59|9
1735011270000|2024-12-24 03:34:30|22497.51|22417.51|22495.19|22415.19|22497.71|22417.71|22494.63|22414.63|10
1735011280000|2024-12-24 03:34:40|22495.07|22415.07|22492.89|22412.89|22495.07|22415.07|22492.89|22412.89|10
1735011290000|2024-12-24 03:34:50|22492.05|22412.05|22490.52|22410.52|22492.05|22412.05|22489.18|22409.18|10
1735011300000|2024-12-24 03:35:00|22490.39|22410.39|22492.66|22412.66|22492.72|22412.72|22490.39|22410.39|10
1735011310000|2024-12-24 03:35:10|22492.5|22412.5|22492.31|22412.31|22492.82|22412.82|22491.75|22411.75|10
1735011320000|2024-12-24 03:35:20|22492.03|22412.03|22490.39|22410.39|22492.03|22412.03|22490.39|22410.39|10
1735011330000|2024-12-24 03:35:30|22490.31|22410.31|22487.52|22407.52|22490.31|22410.31|22487.52|22407.52|10
1735011340000|2024-12-24 03:35:40|22488.75|22408.75|22496.66|22416.66|22496.76|22416.76|22487.53|22407.53|10
1735011350000|2024-12-24 03:35:50|22497.05|22417.05|22495.86|22415.86|22497.27|22417.27|22495.86|22415.86|9
1735011360000|2024-12-24 03:36:00|22496|22416|22497.19|22417.19|22497.96|22417.96|22496|22416|10
1735011370000|2024-12-24 03:36:10|22497.05|22417.05|22496.03|22416.03|22497.64|22417.64|22495.76|22415.76|10
1735011380000|2024-12-24 03:36:20|22495.88|22415.88|22494.23|22414.23|22496.15|22416.15|22494.23|22414.23|10
1735011390000|2024-12-24 03:36:30|22494.47|22414.47|22495.7|22415.7|22495.79|22415.79|22494.47|22414.47|10
1735011400000|2024-12-24 03:36:40|22495.86|22415.86|22496.09|22416.09|22496.25|22416.25|22495.4|22415.4|10
1735011410000|2024-12-24 03:36:50|22496.02|22416.02|22496.87|22416.87|22496.91|22416.91|22495.4|22415.4|10
1735011420000|2024-12-24 03:37:00|22496.28|22416.28|22496.61|22416.61|22496.61|22416.61|22495.74|22415.74|10
1735011430000|2024-12-24 03:37:10|22496.31|22416.31|22501.99|22421.99|22502.1|22422.1|22496.31|22416.31|10
1735011440000|2024-12-24 03:37:20|22502.01|22422.01|22501.43|22421.43|22502.64|22422.64|22501.39|22421.39|10
1735011450000|2024-12-24 03:37:30|22501.48|22421.48|22498.64|22418.64|22501.48|22421.48|22498.42|22418.42|10
1735011460000|2024-12-24 03:37:40|22498.71|22418.71|22496.44|22416.44|22498.87|22418.87|22496.44|22416.44|10
1735011470000|2024-12-24 03:37:50|22495.73|22415.73|22491.89|22411.89|22495.73|22415.73|22491.89|22411.89|10
1735011480000|2024-12-24 03:38:00|22491.74|22411.74|22488.17|22408.17|22491.74|22411.74|22488.17|22408.17|10
1735011490000|2024-12-24 03:38:10|22487.9|22407.9|22484.06|22404.06|22488.44|22408.44|22483.97|22403.97|10
1735011500000|2024-12-24 03:38:20|22483.99|22403.99|22484.34|22404.34|22484.36|22404.36|22483.82|22403.82|10
1735011510000|2024-12-24 03:38:30|22484.31|22404.31|22481.49|22401.49|22484.5|22404.5|22481.49|22401.49|9
1735011520000|2024-12-24 03:38:40|22481.41|22401.41|22480.21|22400.21|22481.41|22401.41|22479.61|22399.61|10
1735011530000|2024-12-24 03:38:50|22478.98|22398.98|22478.66|22398.66|22479.04|22399.04|22478.55|22398.55|9
1735011540000|2024-12-24 03:39:00|22478.25|22398.25|22478.84|22398.84|22478.84|22398.84|22478.04|22398.04|10
1735011550000|2024-12-24 03:39:10|22478.88|22398.88|22478.84|22398.84|22479.2|22399.2|22478.14|22398.14|9
1735011560000|2024-12-24 03:39:20|22478.57|22398.57|22478.87|22398.87|22478.88|22398.88|22478.51|22398.51|9
1735011570000|2024-12-24 03:39:30|22478.74|22398.74|22479.58|22399.58|22479.75|22399.75|22478.41|22398.41|10
1735011580000|2024-12-24 03:39:40|22479.16|22399.16|22479.02|22399.02|22479.21|22399.21|22478.58|22398.58|10
1735011590000|2024-12-24 03:39:50|22479.34|22399.34|22479.15|22399.15|22479.86|22399.86|22479.15|22399.15|10
1735011600000|2024-12-24 03:40:00|22478.9|22398.9|22479.4|22399.4|22479.4|22399.4|22478.9|22398.9|8
1735011610000|2024-12-24 03:40:10|22480.23|22400.23|22480.87|22400.87|22480.91|22400.91|22479.88|22399.88|10
1735011620000|2024-12-24 03:40:20|22480.92|22400.92|22479.13|22399.13|22481.17|22401.17|22478.76|22398.76|10
1735011630000|2024-12-24 03:40:30|22479.43|22399.43|22478.92|22398.92|22479.43|22399.43|22478.62|22398.62|10
1735011640000|2024-12-24 03:40:40|22478.9|22398.9|22479.12|22399.12|22479.13|22399.13|22478.67|22398.67|9
1735011650000|2024-12-24 03:40:50|22479.03|22399.03|22479.45|22399.45|22479.52|22399.52|22479.03|22399.03|9
1735011660000|2024-12-24 03:41:00|22479.53|22399.53|22478.98|22398.98|22480.46|22400.46|22478.83|22398.83|10
1735011670000|2024-12-24 03:41:10|22479.31|22399.31|22480.31|22400.31|22480.53|22400.53|22479.31|22399.31|10
1735011680000|2024-12-24 03:41:20|22480.7|22400.7|22481.24|22401.24|22481.55|22401.55|22480.48|22400.48|10
1735011690000|2024-12-24 03:41:30|22481.32|22401.32|22488.33|22408.33|22488.33|22408.33|22481.05|22401.05|10
1735011700000|2024-12-24 03:41:40|22488.71|22408.71|22489.11|22409.11|22489.55|22409.55|22488.71|22408.71|10
1735011710000|2024-12-24 03:41:50|22488.54|22408.54|22487.94|22407.94|22488.54|22408.54|22487.77|22407.77|10
1735011720000|2024-12-24 03:42:00|22488.48|22408.48|22490.74|22410.74|22491.42|22411.42|22488.48|22408.48|10
1735011730000|2024-12-24 03:42:10|22490.89|22410.89|22491.14|22411.14|22491.14|22411.14|22490.62|22410.62|10
1735011740000|2024-12-24 03:42:20|22490.73|22410.73|22486.5|22406.5|22491.25|22411.25|22486.44|22406.44|10
1735011750000|2024-12-24 03:42:30|22486.18|22406.18|22487.04|22407.04|22487.04|22407.04|22485.71|22405.71|9
1735011760000|2024-12-24 03:42:40|22486.97|22406.97|22487.52|22407.52|22487.52|22407.52|22486.07|22406.07|9
1735011770000|2024-12-24 03:42:50|22487.49|22407.49|22492.03|22412.03|22492.03|22412.03|22486.27|22406.27|10
1735011780000|2024-12-24 03:43:00|22492.46|22412.46|22492.65|22412.65|22492.94|22412.94|22492.46|22412.46|10
1735011790000|2024-12-24 03:43:10|22492.61|22412.61|22483.78|22403.78|22492.97|22412.97|22483.78|22403.78|10
1735011800000|2024-12-24 03:43:20|22483.23|22403.23|22486.58|22406.58|22486.58|22406.58|22483.23|22403.23|10
1735011810000|2024-12-24 03:43:30|22486.65|22406.65|22484.82|22404.82|22486.86|22406.86|22484.58|22404.58|10
1735011820000|2024-12-24 03:43:40|22485.02|22405.02|22486.37|22406.37|22486.37|22406.37|22484.47|22404.47|10
1735011830000|2024-12-24 03:43:50|22486.46|22406.46|22485.49|22405.49|22486.69|22406.69|22485.49|22405.49|10
1735011840000|2024-12-24 03:44:00|22485.77|22405.77|22485.19|22405.19|22485.77|22405.77|22484.75|22404.75|10
1735011850000|2024-12-24 03:44:10|22485.26|22405.26|22483.67|22403.67|22485.71|22405.71|22483.63|22403.63|10
1735011860000|2024-12-24 03:44:20|22483.46|22403.46|22480.62|22400.62|22483.46|22403.46|22480.62|22400.62|10
1735011870000|2024-12-24 03:44:30|22479.97|22399.97|22482.04|22402.04|22482.63|22402.63|22479.97|22399.97|10
1735011880000|2024-12-24 03:44:40|22476.73|22396.73|22479.8|22399.8|22479.8|22399.8|22476.67|22396.67|9
1735011890000|2024-12-24 03:44:50|22479.84|22399.84|22479.79|22399.79|22481.25|22401.25|22479.77|22399.77|10
1735011900000|2024-12-24 03:45:00|22479.62|22399.62|22475.32|22395.32|22479.62|22399.62|22475.32|22395.32|10
1735011910000|2024-12-24 03:45:10|22474.65|22394.65|22474.58|22394.58|22474.65|22394.65|22473.42|22393.42|10
1735011920000|2024-12-24 03:45:20|22474.52|22394.52|22473.23|22393.23|22474.85|22394.85|22473.23|22393.23|10
1735011930000|2024-12-24 03:45:30|22473.53|22393.53|22470.88|22390.88|22473.53|22393.53|22470.88|22390.88|10
1735011940000|2024-12-24 03:45:40|22470.25|22390.25|22470.21|22390.21|22471.03|22391.03|22470.2|22390.2|10
1735011950000|2024-12-24 03:45:50|22469.76|22389.76|22467.69|22387.69|22469.81|22389.81|22467.69|22387.69|10
1735011960000|2024-12-24 03:46:00|22467.42|22387.42|22463.95|22383.95|22467.98|22387.98|22463.95|22383.95|10
1735011970000|2024-12-24 03:46:10|22463.11|22383.11|22463.91|22383.91|22464.01|22384.01|22461.94|22381.94|10
1735011980000|2024-12-24 03:46:20|22464.03|22384.03|22464.17|22384.17|22464.3|22384.3|22463.78|22383.78|8
1735011990000|2024-12-24 03:46:30|22464.24|22384.24|22462.37|22382.37|22464.33|22384.33|22462.26|22382.26|10
1735012000000|2024-12-24 03:46:40|22462.36|22382.36|22461.47|22381.47|22462.36|22382.36|22461.31|22381.31|10
1735012010000|2024-12-24 03:46:50|22461.3|22381.3|22461.36|22381.36|22461.88|22381.88|22461.16|22381.16|9
1735012020000|2024-12-24 03:47:00|22461.13|22381.13|22459.96|22379.96|22461.69|22381.69|22458.53|22378.53|10
1735012030000|2024-12-24 03:47:10|22460.08|22380.08|22461.05|22381.05|22461.26|22381.26|22460.08|22380.08|9
1735012040000|2024-12-24 03:47:20|22461.91|22381.91|22465.86|22385.86|22465.86|22385.86|22461.91|22381.91|10
1735012050000|2024-12-24 03:47:30|22466.53|22386.53|22474.9|22394.9|22474.95|22394.95|22466.53|22386.53|10
1735012060000|2024-12-24 03:47:40|22474.89|22394.89|22477.54|22397.54|22477.66|22397.66|22474.89|22394.89|10
1735012070000|2024-12-24 03:47:50|22477.37|22397.37|22477.68|22397.68|22478.1|22398.1|22477.37|22397.37|10
1735012080000|2024-12-24 03:48:00|22477.86|22397.86|22474.35|22394.35|22477.86|22397.86|22474.35|22394.35|10
1735012090000|2024-12-24 03:48:10|22473.59|22393.59|22474.28|22394.28|22475.26|22395.26|22473.59|22393.59|10
1735012100000|2024-12-24 03:48:20|22474.44|22394.44|22473.72|22393.72|22475.17|22395.17|22473.72|22393.72|10
1735012110000|2024-12-24 03:48:30|22473.22|22393.22|22473.27|22393.27|22473.75|22393.75|22472.6|22392.6|10
1735012120000|2024-12-24 03:48:40|22473.23|22393.23|22475.33|22395.33|22475.33|22395.33|22473.23|22393.23|10
1735012130000|2024-12-24 03:48:50|22475.34|22395.34|22477.12|22397.12|22478.12|22398.12|22475.28|22395.28|10
1735012140000|2024-12-24 03:49:00|22477.32|22397.32|22478.3|22398.3|22478.74|22398.74|22477.32|22397.32|10
1735012150000|2024-12-24 03:49:10|22477.99|22397.99|22476.77|22396.77|22478.02|22398.02|22476.77|22396.77|10
1735012160000|2024-12-24 03:49:20|22477.21|22397.21|22477.45|22397.45|22477.61|22397.61|22475.94|22395.94|10
1735012170000|2024-12-24 03:49:30|22477.39|22397.39|22479.17|22399.17|22479.26|22399.26|22477.39|22397.39|10
1735012180000|2024-12-24 03:49:40|22479.14|22399.14|22480.45|22400.45|22480.62|22400.62|22479|22399|9
1735012190000|2024-12-24 03:49:50|22480.66|22400.66|22482.46|22402.46|22482.46|22402.46|22479.29|22399.29|10
1735012200000|2024-12-24 03:50:00|22482.99|22402.99|22482.57|22402.57|22482.99|22402.99|22482.57|22402.57|10
1735012210000|2024-12-24 03:50:10|22482.52|22402.52|22484.56|22404.56|22484.85|22404.85|22482.52|22402.52|10
1735012220000|2024-12-24 03:50:20|22484.41|22404.41|22483.13|22403.13|22484.89|22404.89|22483.12|22403.12|9
1735012230000|2024-12-24 03:50:30|22483.32|22403.32|22484.47|22404.47|22484.47|22404.47|22482.8|22402.8|9
1735012240000|2024-12-24 03:50:40|22484.34|22404.34|22482.65|22402.65|22484.34|22404.34|22482.65|22402.65|10
1735012250000|2024-12-24 03:50:50|22482.62|22402.62|22482.18|22402.18|22482.84|22402.84|22482.15|22402.15|9
1735012260000|2024-12-24 03:51:00|22482.15|22402.15|22477.72|22397.72|22482.15|22402.15|22477.2|22397.2|10
1735012270000|2024-12-24 03:51:10|22477.94|22397.94|22478.41|22398.41|22478.41|22398.41|22477.84|22397.84|10
1735012280000|2024-12-24 03:51:20|22478.87|22398.87|22478.86|22398.86|22478.94|22398.94|22478.64|22398.64|10
1735012290000|2024-12-24 03:51:30|22479.68|22399.68|22482.39|22402.39|22482.39|22402.39|22479.68|22399.68|9
1735012300000|2024-12-24 03:51:40|22482.25|22402.25|22483.99|22403.99|22484|22404|22482.25|22402.25|10
1735012310000|2024-12-24 03:51:50|22484.16|22404.16|22483.5|22403.5|22484.16|22404.16|22483.5|22403.5|9
1735012320000|2024-12-24 03:52:00|22483.24|22403.24|22482.27|22402.27|22483.24|22403.24|22482.27|22402.27|10
1735012330000|2024-12-24 03:52:10|22482.61|22402.61|22480.9|22400.9|22482.61|22402.61|22480.9|22400.9|10
1735012340000|2024-12-24 03:52:20|22480.94|22400.94|22483.05|22403.05|22483.05|22403.05|22480.45|22400.45|9
1735012350000|2024-12-24 03:52:30|22483.22|22403.22|22484.95|22404.95|22484.95|22404.95|22483.09|22403.09|10
1735012360000|2024-12-24 03:52:40|22483.54|22403.54|22483.44|22403.44|22484.06|22404.06|22482.68|22402.68|10
1735012370000|2024-12-24 03:52:50|22483.42|22403.42|22482.64|22402.64|22483.42|22403.42|22482.16|22402.16|10
1735012380000|2024-12-24 03:53:00|22482.52|22402.52|22483.94|22403.94|22484.04|22404.04|22481.97|22401.97|10
1735012390000|2024-12-24 03:53:10|22483.83|22403.83|22484.02|22404.02|22484.43|22404.43|22483.81|22403.81|10
1735012400000|2024-12-24 03:53:20|22483.86|22403.86|22485.47|22405.47|22485.55|22405.55|22483.86|22403.86|9
1735012410000|2024-12-24 03:53:30|22485.53|22405.53|22485.59|22405.59|22486|22406|22485.4|22405.4|7
1735012420000|2024-12-24 03:53:40|22485.85|22405.85|22486.65|22406.65|22486.65|22406.65|22485.85|22405.85|9
1735012430000|2024-12-24 03:53:50|22486.9|22406.9|22487.08|22407.08|22487.47|22407.47|22486.9|22406.9|9
1735012440000|2024-12-24 03:54:00|22486.48|22406.48|22485.48|22405.48|22486.48|22406.48|22485.21|22405.21|10
1735012450000|2024-12-24 03:54:10|22485.46|22405.46|22485.52|22405.52|22485.74|22405.74|22485.29|22405.29|8
1735012460000|2024-12-24 03:54:20|22486.32|22406.32|22489.82|22409.82|22489.82|22409.82|22486.32|22406.32|10
1735012470000|2024-12-24 03:54:30|22489.42|22409.42|22489.89|22409.89|22489.98|22409.98|22489.25|22409.25|10
1735012480000|2024-12-24 03:54:40|22489.8|22409.8|22489.59|22409.59|22489.93|22409.93|22489.47|22409.47|10
1735012490000|2024-12-24 03:54:50|22489.33|22409.33|22485.27|22405.27|22489.33|22409.33|22485.27|22405.27|10
1735012500000|2024-12-24 03:55:00|22485.45|22405.45|22489|22409|22489|22409|22485.16|22405.16|10
1735012510000|2024-12-24 03:55:10|22488.81|22408.81|22493.16|22413.16|22493.16|22413.16|22488.81|22408.81|10
1735012520000|2024-12-24 03:55:20|22493.47|22413.47|22493.67|22413.67|22494.04|22414.04|22493.47|22413.47|10
1735012530000|2024-12-24 03:55:30|22493.71|22413.71|22491.42|22411.42|22493.71|22413.71|22491.42|22411.42|10
1735012540000|2024-12-24 03:55:40|22491.31|22411.31|22491.55|22411.55|22491.72|22411.72|22491.31|22411.31|9
1735012550000|2024-12-24 03:55:50|22491.41|22411.41|22492.76|22412.76|22492.79|22412.79|22491.41|22411.41|10
1735012560000|2024-12-24 03:56:00|22492.56|22412.56|22492.7|22412.7|22493.03|22413.03|22492.4|22412.4|10
1735012570000|2024-12-24 03:56:10|22492.68|22412.68|22493.03|22413.03|22493.31|22413.31|22492.34|22412.34|10
1735012580000|2024-12-24 03:56:20|22493.41|22413.41|22492.31|22412.31|22493.41|22413.41|22491.69|22411.69|10
1735012590000|2024-12-24 03:56:30|22495.22|22415.22|22497.26|22417.26|22497.63|22417.63|22495.22|22415.22|10
1735012600000|2024-12-24 03:56:40|22498.23|22418.23|22499.62|22419.62|22499.67|22419.67|22498.23|22418.23|10
1735012610000|2024-12-24 03:56:50|22500.33|22420.33|22500.19|22420.19|22501.3|22421.3|22500.19|22420.19|10
1735012620000|2024-12-24 03:57:00|22500.17|22420.17|22500.71|22420.71|22500.71|22420.71|22499.97|22419.97|9
1735012630000|2024-12-24 03:57:10|22500.87|22420.87|22503.49|22423.49|22503.49|22423.49|22500.87|22420.87|10
1735012640000|2024-12-24 03:57:20|22504.15|22424.15|22508.31|22428.31|22508.31|22428.31|22504.15|22424.15|10
1735012650000|2024-12-24 03:57:30|22508.23|22428.23|22505.42|22425.42|22508.23|22428.23|22505.29|22425.29|10
1735012660000|2024-12-24 03:57:40|22505.36|22425.36|22505.06|22425.06|22505.47|22425.47|22505.06|22425.06|10
1735012670000|2024-12-24 03:57:50|22505.09|22425.09|22503.97|22423.97|22505.09|22425.09|22503.39|22423.39|10
1735012680000|2024-12-24 03:58:00|22504.11|22424.11|22505.24|22425.24|22505.24|22425.24|22503.84|22423.84|9
1735012690000|2024-12-24 03:58:10|22505.38|22425.38|22506.18|22426.18|22506.18|22426.18|22505.33|22425.33|10
1735012700000|2024-12-24 03:58:20|22506.14|22426.14|22506.42|22426.42|22506.42|22426.42|22506|22426|10
1735012710000|2024-12-24 03:58:30|22506.47|22426.47|22508.99|22428.99|22508.99|22428.99|22506.41|22426.41|10
1735012720000|2024-12-24 03:58:40|22508.96|22428.96|22508.92|22428.92|22508.96|22428.96|22508.46|22428.46|10
1735012730000|2024-12-24 03:58:50|22508.91|22428.91|22511.8|22431.8|22511.8|22431.8|22508.91|22428.91|10
1735012740000|2024-12-24 03:59:00|22511.94|22431.94|22511|22431|22512.16|22432.16|22511|22431|10
1735012750000|2024-12-24 03:59:10|22510.93|22430.93|22511.07|22431.07|22511.79|22431.79|22510.52|22430.52|10
1735012760000|2024-12-24 03:59:20|22510.91|22430.91|22511.21|22431.21|22511.21|22431.21|22510.73|22430.73|10
1735012770000|2024-12-24 03:59:30|22511.1|22431.1|22510.65|22430.65|22511.92|22431.92|22509.9|22429.9|10
1735012780000|2024-12-24 03:59:40|22510.96|22430.96|22510.11|22430.11|22511.03|22431.03|22510.11|22430.11|10
1735012790000|2024-12-24 03:59:50|22510.06|22430.06|22510.09|22430.09|22510.38|22430.38|22509.96|22429.96|8
1735012800000|2024-12-24 04:00:00|22510.18|22430.18|22508.3|22428.3|22510.34|22430.34|22508.3|22428.3|8
1735012810000|2024-12-24 04:00:10|22508.04|22428.04|22515.11|22435.11|22515.11|22435.11|22507.99|22427.99|10
1735012820000|2024-12-24 04:00:20|22515.31|22435.31|22511.8|22431.8|22515.88|22435.88|22511.8|22431.8|10
1735012830000|2024-12-24 04:00:30|22511.92|22431.92|22513.66|22433.66|22513.66|22433.66|22510.9|22430.9|10
1735012840000|2024-12-24 04:00:40|22513.84|22433.84|22513|22433|22513.89|22433.89|22513|22433|9
1735012850000|2024-12-24 04:00:50|22513.05|22433.05|22510.22|22430.22|22513.05|22433.05|22510.22|22430.22|9
1735012860000|2024-12-24 04:01:00|22510.33|22430.33|22510.12|22430.12|22511.01|22431.01|22509.8|22429.8|9
1735012870000|2024-12-24 04:01:10|22510.08|22430.08|22506.11|22426.11|22510.08|22430.08|22506.11|22426.11|10
1735012880000|2024-12-24 04:01:20|22506.29|22426.29|22504.85|22424.85|22506.44|22426.44|22504.85|22424.85|10
1735012890000|2024-12-24 04:01:30|22505.2|22425.2|22506.55|22426.55|22506.58|22426.58|22504.72|22424.72|10
1735012900000|2024-12-24 04:01:40|22506.12|22426.12|22506.2|22426.2|22506.26|22426.26|22506.03|22426.03|10
1735012910000|2024-12-24 04:01:50|22505.31|22425.31|22502.59|22422.59|22505.31|22425.31|22502.59|22422.59|10
1735012920000|2024-12-24 04:02:00|22502.09|22422.09|22502.51|22422.51|22502.65|22422.65|22501.71|22421.71|10
1735012930000|2024-12-24 04:02:10|22502.48|22422.48|22502.99|22422.99|22503.74|22423.74|22502.48|22422.48|10
1735012940000|2024-12-24 04:02:20|22502.95|22422.95|22503.88|22423.88|22503.89|22423.89|22502.81|22422.81|10
1735012950000|2024-12-24 04:02:30|22503.36|22423.36|22504.61|22424.61|22504.61|22424.61|22503.36|22423.36|10
1735012960000|2024-12-24 04:02:40|22505.65|22425.65|22507.32|22427.32|22507.53|22427.53|22505.65|22425.65|10
1735012970000|2024-12-24 04:02:50|22507.61|22427.61|22508.1|22428.1|22508.11|22428.11|22507.39|22427.39|10
1735012980000|2024-12-24 04:03:00|22508.04|22428.04|22506.54|22426.54|22508.04|22428.04|22506.54|22426.54|10
1735012990000|2024-12-24 04:03:10|22506.32|22426.32|22508.35|22428.35|22508.81|22428.81|22505.69|22425.69|10
1735013000000|2024-12-24 04:03:20|22508.09|22428.09|22505.41|22425.41|22508.09|22428.09|22505.41|22425.41|10
1735013010000|2024-12-24 04:03:30|22505.22|22425.22|22508.03|22428.03|22508.03|22428.03|22504.81|22424.81|10
1735013020000|2024-12-24 04:03:40|22508.27|22428.27|22508.96|22428.96|22508.96|22428.96|22507.59|22427.59|10
1735013030000|2024-12-24 04:03:50|22509.07|22429.07|22508.42|22428.42|22509.07|22429.07|22508.42|22428.42|10
1735013040000|2024-12-24 04:04:00|22508.13|22428.13|22508.19|22428.19|22508.5|22428.5|22508.13|22428.13|10
1735013050000|2024-12-24 04:04:10|22508.21|22428.21|22509.64|22429.64|22509.64|22429.64|22508.21|22428.21|9
1735013060000|2024-12-24 04:04:20|22509.84|22429.84|22510.11|22430.11|22510.11|22430.11|22509.46|22429.46|10
1735013070000|2024-12-24 04:04:30|22510.2|22430.2|22510.82|22430.82|22510.82|22430.82|22510.18|22430.18|10
1735013080000|2024-12-24 04:04:40|22511.04|22431.04|22511.11|22431.11|22511.11|22431.11|22510.39|22430.39|9
1735013090000|2024-12-24 04:04:50|22511.17|22431.17|22510.58|22430.58|22511.17|22431.17|22510.58|22430.58|9
1735013100000|2024-12-24 04:05:00|22510.51|22430.51|22507.72|22427.72|22510.52|22430.52|22507.72|22427.72|10
1735013110000|2024-12-24 04:05:10|22507.23|22427.23|22506.25|22426.25|22507.25|22427.25|22506.08|22426.08|10
1735013120000|2024-12-24 04:05:20|22506.58|22426.58|22507.24|22427.24|22507.36|22427.36|22506.58|22426.58|10
1735013130000|2024-12-24 04:05:30|22507.12|22427.12|22506.67|22426.67|22507.9|22427.9|22506.67|22426.67|10
1735013140000|2024-12-24 04:05:40|22506.69|22426.69|22503.53|22423.53|22506.72|22426.72|22503.53|22423.53|10
1735013150000|2024-12-24 04:05:50|22502.73|22422.73|22502.81|22422.81|22502.9|22422.9|22502.43|22422.43|10
1735013160000|2024-12-24 04:06:00|22502.77|22422.77|22502.35|22422.35|22503.09|22423.09|22502.35|22422.35|10
1735013170000|2024-12-24 04:06:10|22501.96|22421.96|22501.06|22421.06|22501.96|22421.96|22501|22421|9
1735013180000|2024-12-24 04:06:20|22500.87|22420.87|22497.55|22417.55|22500.87|22420.87|22497.42|22417.42|9
1735013190000|2024-12-24 04:06:30|22497.89|22417.89|22491.57|22411.57|22497.89|22417.89|22491.57|22411.57|9
1735013200000|2024-12-24 04:06:40|22491.35|22411.35|22489.45|22409.45|22491.35|22411.35|22488.72|22408.72|10
1735013210000|2024-12-24 04:06:50|22489.49|22409.49|22489.41|22409.41|22489.77|22409.77|22488.74|22408.74|10
1735013220000|2024-12-24 04:07:00|22489.3|22409.3|22487.47|22407.47|22489.4|22409.4|22486.93|22406.93|10
1735013230000|2024-12-24 04:07:10|22487.51|22407.51|22488.95|22408.95|22488.95|22408.95|22487.51|22407.51|9
1735013240000|2024-12-24 04:07:20|22488.96|22408.96|22491.14|22411.14|22492.31|22412.31|22488.96|22408.96|9
1735013250000|2024-12-24 04:07:30|22491.15|22411.15|22491.62|22411.62|22491.62|22411.62|22491.06|22411.06|10
1735013260000|2024-12-24 04:07:40|22491.52|22411.52|22491.19|22411.19|22491.52|22411.52|22491.07|22411.07|10
1735013270000|2024-12-24 04:07:50|22491.42|22411.42|22490.56|22410.56|22491.42|22411.42|22490.56|22410.56|9
1735013280000|2024-12-24 04:08:00|22490.55|22410.55|22490.74|22410.74|22490.81|22410.81|22490.4|22410.4|10
1735013290000|2024-12-24 04:08:10|22490.68|22410.68|22492.02|22412.02|22492.4|22412.4|22490.68|22410.68|10
1735013300000|2024-12-24 04:08:20|22491.9|22411.9|22490.86|22410.86|22491.94|22411.94|22490.86|22410.86|10
1735013310000|2024-12-24 04:08:30|22490.73|22410.73|22486.89|22406.89|22490.9|22410.9|22486.89|22406.89|10
1735013320000|2024-12-24 04:08:40|22486.68|22406.68|22483.12|22403.12|22486.68|22406.68|22482.67|22402.67|8
1735013330000|2024-12-24 04:08:50|22481.6|22401.6|22482.08|22402.08|22482.08|22402.08|22481.34|22401.34|9
1735013340000|2024-12-24 04:09:00|22482.04|22402.04|22480.95|22400.95|22482.11|22402.11|22480.95|22400.95|9
1735013350000|2024-12-24 04:09:10|22480.96|22400.96|22480.68|22400.68|22480.96|22400.96|22480.56|22400.56|10
1735013360000|2024-12-24 04:09:20|22480.66|22400.66|22479.14|22399.14|22480.66|22400.66|22479.05|22399.05|9
1735013370000|2024-12-24 04:09:30|22479.28|22399.28|22480|22400|22480.04|22400.04|22479.28|22399.28|10
1735013380000|2024-12-24 04:09:40|22479.15|22399.15|22478.71|22398.71|22479.24|22399.24|22478.09|22398.09|10
1735013390000|2024-12-24 04:09:50|22478.67|22398.67|22479.08|22399.08|22479.1|22399.1|22478.3|22398.3|10
1735013400000|2024-12-24 04:10:00|22479.31|22399.31|22479.44|22399.44|22479.5|22399.5|22479.31|22399.31|9
1735013410000|2024-12-24 04:10:10|22478.2|22398.2|22474.53|22394.53|22478.2|22398.2|22474.53|22394.53|10
1735013420000|2024-12-24 04:10:20|22473.91|22393.91|22472.79|22392.79|22473.91|22393.91|22472.73|22392.73|10
1735013430000|2024-12-24 04:10:30|22472.81|22392.81|22469.83|22389.83|22473.83|22393.83|22469.83|22389.83|9
1735013440000|2024-12-24 04:10:40|22469.88|22389.88|22465.6|22385.6|22469.88|22389.88|22465.6|22385.6|10
1735013450000|2024-12-24 04:10:50|22465.62|22385.62|22460.3|22380.3|22465.62|22385.62|22460.27|22380.27|10
1735013460000|2024-12-24 04:11:00|22460.22|22380.22|22459.86|22379.86|22460.74|22380.74|22459.86|22379.86|10
1735013470000|2024-12-24 04:11:10|22459.92|22379.92|22461.44|22381.44|22461.44|22381.44|22459.92|22379.92|10
1735013480000|2024-12-24 04:11:20|22461.53|22381.53|22468.06|22388.06|22468.06|22388.06|22461.53|22381.53|10
1735013490000|2024-12-24 04:11:30|22468.14|22388.14|22469.64|22389.64|22469.67|22389.67|22468.02|22388.02|10
1735013500000|2024-12-24 04:11:40|22469.99|22389.99|22469.87|22389.87|22470.27|22390.27|22469.87|22389.87|10
1735013510000|2024-12-24 04:11:50|22470.46|22390.46|22469.67|22389.67|22470.55|22390.55|22469.36|22389.36|10
1735013520000|2024-12-24 04:12:00|22467.93|22387.93|22465.93|22385.93|22467.93|22387.93|22465.55|22385.55|10
1735013530000|2024-12-24 04:12:10|22467.71|22387.71|22472.78|22392.78|22472.78|22392.78|22467.71|22387.71|10
1735013540000|2024-12-24 04:12:20|22472.84|22392.84|22471.84|22391.84|22473.64|22393.64|22471.84|22391.84|10
1735013550000|2024-12-24 04:12:30|22471.78|22391.78|22471.37|22391.37|22471.78|22391.78|22470.96|22390.96|10
1735013560000|2024-12-24 04:12:40|22471.65|22391.65|22471.66|22391.66|22471.7|22391.7|22471.12|22391.12|10
1735013570000|2024-12-24 04:12:50|22471.54|22391.54|22472.06|22392.06|22472.06|22392.06|22471.07|22391.07|10
1735013580000|2024-12-24 04:13:00|22472.34|22392.34|22472.76|22392.76|22473.14|22393.14|22472.34|22392.34|10
1735013590000|2024-12-24 04:13:10|22472.68|22392.68|22474.08|22394.08|22474.25|22394.25|22472.68|22392.68|10
1735013600000|2024-12-24 04:13:20|22473.98|22393.98|22475.97|22395.97|22475.97|22395.97|22473.12|22393.12|10
1735013610000|2024-12-24 04:13:30|22475.93|22395.93|22477.1|22397.1|22477.1|22397.1|22475.91|22395.91|9
1735013620000|2024-12-24 04:13:40|22477.15|22397.15|22477.82|22397.82|22477.83|22397.83|22477.14|22397.14|10
1735013630000|2024-12-24 04:13:50|22478.77|22398.77|22480.21|22400.21|22480.21|22400.21|22478.77|22398.77|10
1735013640000|2024-12-24 04:14:00|22480.32|22400.32|22480.17|22400.17|22480.43|22400.43|22480.09|22400.09|10
1735013650000|2024-12-24 04:14:10|22480.08|22400.08|22484.41|22404.41|22484.41|22404.41|22480.08|22400.08|10
1735013660000|2024-12-24 04:14:20|22484.52|22404.52|22486.97|22406.97|22487.05|22407.05|22484.52|22404.52|9
1735013670000|2024-12-24 04:14:30|22486.96|22406.96|22490.69|22410.69|22490.69|22410.69|22486.33|22406.33|9
1735013680000|2024-12-24 04:14:40|22490.68|22410.68|22489.9|22409.9|22490.91|22410.91|22489.9|22409.9|10
1735013690000|2024-12-24 04:14:50|22488.64|22408.64|22487.57|22407.57|22488.64|22408.64|22487.29|22407.29|10
1735013700000|2024-12-24 04:15:00|22487.55|22407.55|22487.74|22407.74|22487.74|22407.74|22487.32|22407.32|9
1735013710000|2024-12-24 04:15:10|22487.47|22407.47|22488.01|22408.01|22488.01|22408.01|22487.47|22407.47|10
1735013720000|2024-12-24 04:15:20|22487.78|22407.78|22489.32|22409.32|22489.65|22409.65|22487.34|22407.34|10
1735013730000|2024-12-24 04:15:30|22489.31|22409.31|22493.22|22413.22|22493.22|22413.22|22489.25|22409.25|10
1735013740000|2024-12-24 04:15:40|22493.15|22413.15|22496.2|22416.2|22496.2|22416.2|22493.15|22413.15|10
1735013750000|2024-12-24 04:15:50|22495.9|22415.9|22497.17|22417.17|22497.22|22417.22|22495.28|22415.28|10
1735013760000|2024-12-24 04:16:00|22496.89|22416.89|22497.59|22417.59|22497.59|22417.59|22496.89|22416.89|10
1735013770000|2024-12-24 04:16:10|22497.81|22417.81|22499.31|22419.31|22499.76|22419.76|22497.81|22417.81|9
1735013780000|2024-12-24 04:16:20|22499.3|22419.3|22498.47|22418.47|22499.33|22419.33|22498.42|22418.42|10
1735013790000|2024-12-24 04:16:30|22498.72|22418.72|22497.79|22417.79|22499.01|22419.01|22497.44|22417.44|10
1735013800000|2024-12-24 04:16:40|22497.5|22417.5|22497.52|22417.52|22498.07|22418.07|22497.46|22417.46|10
1735013810000|2024-12-24 04:16:50|22497.5|22417.5|22494.75|22414.75|22497.5|22417.5|22494.63|22414.63|10
1735013820000|2024-12-24 04:17:00|22494.59|22414.59|22494.32|22414.32|22494.82|22414.82|22494.32|22414.32|9
1735013830000|2024-12-24 04:17:10|22494.21|22414.21|22493.97|22413.97|22494.21|22414.21|22493.07|22413.07|10
1735013840000|2024-12-24 04:17:20|22493.92|22413.92|22495.9|22415.9|22495.94|22415.94|22493.92|22413.92|9
1735013850000|2024-12-24 04:17:30|22495.97|22415.97|22496.44|22416.44|22496.44|22416.44|22495.71|22415.71|10
1735013860000|2024-12-24 04:17:40|22497.15|22417.15|22498.47|22418.47|22498.47|22418.47|22497.06|22417.06|9
1735013870000|2024-12-24 04:17:50|22499.21|22419.21|22500.28|22420.28|22500.28|22420.28|22499.1|22419.1|10
1735013880000|2024-12-24 04:18:00|22500.66|22420.66|22501.15|22421.15|22501.27|22421.27|22500.21|22420.21|8
1735013890000|2024-12-24 04:18:10|22501.14|22421.14|22504.03|22424.03|22504.07|22424.07|22501.14|22421.14|9
1735013900000|2024-12-24 04:18:20|22505.07|22425.07|22505.96|22425.96|22505.96|22425.96|22505.07|22425.07|9
1735013910000|2024-12-24 04:18:30|22506.05|22426.05|22505.47|22425.47|22506.05|22426.05|22505.32|22425.32|8
1735013920000|2024-12-24 04:18:40|22505.29|22425.29|22504.4|22424.4|22505.83|22425.83|22504.4|22424.4|10
1735013930000|2024-12-24 04:18:50|22504.39|22424.39|22503.53|22423.53|22504.39|22424.39|22503.21|22423.21|9
1735013940000|2024-12-24 04:19:00|22503.19|22423.19|22503.69|22423.69|22503.69|22423.69|22503.02|22423.02|10
1735013950000|2024-12-24 04:19:10|22503.76|22423.76|22506|22426|22506.03|22426.03|22503.76|22423.76|9
1735013960000|2024-12-24 04:19:20|22506.35|22426.35|22506.97|22426.97|22508.5|22428.5|22506.35|22426.35|10
1735013970000|2024-12-24 04:19:30|22506.69|22426.69|22506.44|22426.44|22506.79|22426.79|22506.32|22426.32|9
1735013980000|2024-12-24 04:19:40|22507.33|22427.33|22509.02|22429.02|22509.02|22429.02|22507.33|22427.33|9
1735013990000|2024-12-24 04:19:50|22509.06|22429.06|22506.8|22426.8|22509.08|22429.08|22506.71|22426.71|10
1735014000000|2024-12-24 04:20:00|22506.72|22426.72|22508.84|22428.84|22508.84|22428.84|22505.82|22425.82|10
1735014010000|2024-12-24 04:20:10|22508.72|22428.72|22508.95|22428.95|22509.15|22429.15|22508.15|22428.15|10
1735014020000|2024-12-24 04:20:20|22509.07|22429.07|22509.71|22429.71|22509.71|22429.71|22509.07|22429.07|8
1735014030000|2024-12-24 04:20:30|22509.57|22429.57|22512.26|22432.26|22512.26|22432.26|22509.46|22429.46|10
1735014040000|2024-12-24 04:20:40|22512.49|22432.49|22512.77|22432.77|22512.77|22432.77|22512.2|22432.2|9
1735014050000|2024-12-24 04:20:50|22512.7|22432.7|22513.1|22433.1|22513.2|22433.2|22512.64|22432.64|10
1735014060000|2024-12-24 04:21:00|22513.13|22433.13|22514|22434|22514.12|22434.12|22513.13|22433.13|10
1735014070000|2024-12-24 04:21:10|22513.98|22433.98|22512.87|22432.87|22513.98|22433.98|22512.87|22432.87|10
1735014080000|2024-12-24 04:21:20|22512.63|22432.63|22515.72|22435.72|22515.72|22435.72|22512.18|22432.18|10
1735014090000|2024-12-24 04:21:30|22515.29|22435.29|22515.39|22435.39|22515.44|22435.44|22515.25|22435.25|10
1735014100000|2024-12-24 04:21:40|22516.44|22436.44|22518.19|22438.19|22518.19|22438.19|22516.44|22436.44|10
1735014110000|2024-12-24 04:21:50|22518.79|22438.79|22526.08|22446.08|22526.08|22446.08|22518.79|22438.79|10
1735014120000|2024-12-24 04:22:00|22525.98|22445.98|22529.38|22449.38|22529.38|22449.38|22525.98|22445.98|10
1735014130000|2024-12-24 04:22:10|22529.71|22449.71|22533|22453|22533.09|22453.09|22529.71|22449.71|9
1735014140000|2024-12-24 04:22:20|22532.93|22452.93|22533.76|22453.76|22533.76|22453.76|22532.71|22452.71|10
1735014150000|2024-12-24 04:22:30|22533.29|22453.29|22533.86|22453.86|22533.86|22453.86|22532.91|22452.91|10
1735014160000|2024-12-24 04:22:40|22533.97|22453.97|22544.71|22464.71|22545.6|22465.6|22533.92|22453.92|10
1735014170000|2024-12-24 04:22:50|22544.54|22464.54|22545.1|22465.1|22545.1|22465.1|22544.32|22464.32|10
1735014180000|2024-12-24 04:23:00|22545.11|22465.11|22545.63|22465.63|22545.86|22465.86|22545.11|22465.11|10
1735014190000|2024-12-24 04:23:10|22545.6|22465.6|22545.06|22465.06|22545.74|22465.74|22544.72|22464.72|10
1735014200000|2024-12-24 04:23:20|22545.14|22465.14|22545.63|22465.63|22545.72|22465.72|22545.1|22465.1|10
1735014210000|2024-12-24 04:23:30|22545.65|22465.65|22546.34|22466.34|22546.86|22466.86|22545.65|22465.65|10
1735014220000|2024-12-24 04:23:40|22546.32|22466.32|22547.27|22467.27|22547.72|22467.72|22546.32|22466.32|10
1735014230000|2024-12-24 04:23:50|22547.29|22467.29|22547.29|22467.29|22547.42|22467.42|22547.15|22467.15|9
1735014240000|2024-12-24 04:24:00|22547.28|22467.28|22548.4|22468.4|22548.71|22468.71|22547.02|22467.02|10
1735014250000|2024-12-24 04:24:10|22548.45|22468.45|22549.85|22469.85|22549.99|22469.99|22548.45|22468.45|10
1735014260000|2024-12-24 04:24:20|22550.65|22470.65|22551.28|22471.28|22551.29|22471.29|22550.65|22470.65|8
1735014270000|2024-12-24 04:24:30|22551.05|22471.05|22550.96|22470.96|22551.56|22471.56|22550.96|22470.96|10
1735014280000|2024-12-24 04:24:40|22553.1|22473.1|22550.2|22470.2|22553.1|22473.1|22550.2|22470.2|10
1735014290000|2024-12-24 04:24:50|22549.76|22469.76|22548.26|22468.26|22549.76|22469.76|22548.26|22468.26|10
1735014300000|2024-12-24 04:25:00|22548.44|22468.44|22550.52|22470.52|22550.52|22470.52|22548.44|22468.44|9
1735014310000|2024-12-24 04:25:10|22550.85|22470.85|22549.88|22469.88|22551.05|22471.05|22549.88|22469.88|10
1735014320000|2024-12-24 04:25:20|22549.64|22469.64|22549.7|22469.7|22550.59|22470.59|22549.64|22469.64|10
1735014330000|2024-12-24 04:25:30|22549.65|22469.65|22549.37|22469.37|22549.74|22469.74|22549.2|22469.2|8
1735014340000|2024-12-24 04:25:40|22549.58|22469.58|22550.44|22470.44|22551.31|22471.31|22549.58|22469.58|10
1735014350000|2024-12-24 04:25:50|22550.43|22470.43|22550.03|22470.03|22550.43|22470.43|22550.03|22470.03|9
1735014360000|2024-12-24 04:26:00|22550|22470|22549.45|22469.45|22550|22470|22549.2|22469.2|10
1735014370000|2024-12-24 04:26:10|22548.75|22468.75|22553.22|22473.22|22553.22|22473.22|22548.75|22468.75|10
1735014380000|2024-12-24 04:26:20|22553.79|22473.79|22553.98|22473.98|22554.17|22474.17|22553.79|22473.79|9
1735014390000|2024-12-24 04:26:30|22553.94|22473.94|22554.3|22474.3|22554.3|22474.3|22553.76|22473.76|9
1735014400000|2024-12-24 04:26:40|22554.38|22474.38|22552.88|22472.88|22554.68|22474.68|22552.88|22472.88|9
1735014410000|2024-12-24 04:26:50|22552.36|22472.36|22551.41|22471.41|22552.72|22472.72|22551.41|22471.41|10
1735014420000|2024-12-24 04:27:00|22551.34|22471.34|22551.28|22471.28|22551.34|22471.34|22550.72|22470.72|10
1735014430000|2024-12-24 04:27:10|22552.34|22472.34|22556.6|22476.6|22556.6|22476.6|22552.34|22472.34|10
1735014440000|2024-12-24 04:27:20|22556.62|22476.62|22556.63|22476.63|22556.63|22476.63|22556.25|22476.25|9
1735014450000|2024-12-24 04:27:30|22557.85|22477.85|22559.03|22479.03|22559.06|22479.06|22557.71|22477.71|10
1735014460000|2024-12-24 04:27:40|22559.05|22479.05|22559.49|22479.49|22559.49|22479.49|22558.66|22478.66|9
1735014470000|2024-12-24 04:27:50|22559.45|22479.45|22564|22484|22564.06|22484.06|22559.45|22479.45|9
1735014480000|2024-12-24 04:28:00|22563.91|22483.91|22565.09|22485.09|22565.58|22485.58|22563.86|22483.86|10
1735014490000|2024-12-24 04:28:10|22565.7|22485.7|22565.76|22485.76|22565.86|22485.86|22565.49|22485.49|10
1735014500000|2024-12-24 04:28:20|22566.2|22486.2|22566.08|22486.08|22566.73|22486.73|22566.08|22486.08|10
1735014510000|2024-12-24 04:28:30|22566.88|22486.88|22566.43|22486.43|22567.14|22487.14|22566.38|22486.38|10
1735014520000|2024-12-24 04:28:40|22566.45|22486.45|22565.26|22485.26|22566.45|22486.45|22565.19|22485.19|10
1735014530000|2024-12-24 04:28:50|22565.14|22485.14|22566.31|22486.31|22566.35|22486.35|22565.14|22485.14|9
1735014540000|2024-12-24 04:29:00|22566.4|22486.4|22569.27|22489.27|22569.28|22489.28|22566.4|22486.4|10
1735014550000|2024-12-24 04:29:10|22568.99|22488.99|22568.45|22488.45|22568.99|22488.99|22568.45|22488.45|10
1735014560000|2024-12-24 04:29:20|22568.04|22488.04|22569.05|22489.05|22569.05|22489.05|22568.04|22488.04|9
1735014570000|2024-12-24 04:29:30|22569.57|22489.57|22570.55|22490.55|22573.24|22493.24|22569.57|22489.57|9
1735014580000|2024-12-24 04:29:40|22570.39|22490.39|22572.57|22492.57|22572.91|22492.91|22570.39|22490.39|10
1735014590000|2024-12-24 04:29:50|22572.62|22492.62|22575.76|22495.76|22575.76|22495.76|22572.62|22492.62|10
1735014600000|2024-12-24 04:30:00|22578.35|22498.35|22583.52|22503.52|22583.52|22503.52|22578.35|22498.35|10
1735014610000|2024-12-24 04:30:10|22583.45|22503.45|22581.66|22501.66|22584.24|22504.24|22581.63|22501.63|9
1735014620000|2024-12-24 04:30:20|22581.65|22501.65|22581.12|22501.12|22581.65|22501.65|22580.79|22500.79|10
1735014630000|2024-12-24 04:30:30|22580.99|22500.99|22580.77|22500.77|22581.44|22501.44|22580.71|22500.71|9
1735014640000|2024-12-24 04:30:40|22580.23|22500.23|22578.88|22498.88|22580.23|22500.23|22578.88|22498.88|10
1735014650000|2024-12-24 04:30:50|22578.95|22498.95|22577.51|22497.51|22579.11|22499.11|22577.51|22497.51|10
1735014660000|2024-12-24 04:31:00|22577.54|22497.54|22574.72|22494.72|22577.54|22497.54|22574.58|22494.58|10
1735014670000|2024-12-24 04:31:10|22574.58|22494.58|22570.46|22490.46|22574.93|22494.93|22570.46|22490.46|10
1735014680000|2024-12-24 04:31:20|22570.42|22490.42|22570.78|22490.78|22570.79|22490.79|22570.42|22490.42|9
1735014690000|2024-12-24 04:31:30|22570.62|22490.62|22570.45|22490.45|22570.62|22490.62|22570.32|22490.32|9
1735014700000|2024-12-24 04:31:40|22570.33|22490.33|22567.63|22487.63|22570.33|22490.33|22567.61|22487.61|10
1735014710000|2024-12-24 04:31:50|22567.54|22487.54|22568.48|22488.48|22568.48|22488.48|22566.23|22486.23|9
1735014720000|2024-12-24 04:32:00|22568.29|22488.29|22570.64|22490.64|22570.64|22490.64|22568.29|22488.29|10
1735014730000|2024-12-24 04:32:10|22570.36|22490.36|22565.84|22485.84|22570.36|22490.36|22565.84|22485.84|10
1735014740000|2024-12-24 04:32:20|22565.99|22485.99|22562.98|22482.98|22565.99|22485.99|22562.98|22482.98|10
1735014750000|2024-12-24 04:32:30|22562.91|22482.91|22563.68|22483.68|22564.1|22484.1|22562.37|22482.37|10
1735014760000|2024-12-24 04:32:40|22563.84|22483.84|22564.73|22484.73|22565.14|22485.14|22563.84|22483.84|9
1735014770000|2024-12-24 04:32:50|22564.4|22484.4|22562.51|22482.51|22564.57|22484.57|22562.51|22482.51|10
1735014780000|2024-12-24 04:33:00|22562.52|22482.52|22562.2|22482.2|22563.02|22483.02|22562.2|22482.2|10
1735014790000|2024-12-24 04:33:10|22561.94|22481.94|22559.91|22479.91|22561.94|22481.94|22559.91|22479.91|10
1735014800000|2024-12-24 04:33:20|22559.81|22479.81|22560.68|22480.68|22560.68|22480.68|22559.67|22479.67|10
1735014810000|2024-12-24 04:33:30|22560.64|22480.64|22561.34|22481.34|22561.34|22481.34|22560.57|22480.57|9
1735014820000|2024-12-24 04:33:40|22561.19|22481.19|22561.76|22481.76|22561.89|22481.89|22561.15|22481.15|10
1735014830000|2024-12-24 04:33:50|22561.68|22481.68|22560.12|22480.12|22561.86|22481.86|22560.12|22480.12|10
1735014840000|2024-12-24 04:34:00|22560.58|22480.58|22558.42|22478.42|22560.65|22480.65|22558.24|22478.24|10
1735014850000|2024-12-24 04:34:10|22557.6|22477.6|22554.84|22474.84|22557.6|22477.6|22554.5|22474.5|10
1735014860000|2024-12-24 04:34:20|22554.94|22474.94|22555.68|22475.68|22555.68|22475.68|22554.49|22474.49|10
1735014870000|2024-12-24 04:34:30|22556.75|22476.75|22555.48|22475.48|22556.95|22476.95|22555.48|22475.48|10
1735014880000|2024-12-24 04:34:40|22555.41|22475.41|22549.1|22469.1|22555.41|22475.41|22549.1|22469.1|10
1735014890000|2024-12-24 04:34:50|22548.75|22468.75|22548.25|22468.25|22549.1|22469.1|22548.03|22468.03|10
1735014900000|2024-12-24 04:35:00|22547.55|22467.55|22549.91|22469.91|22549.91|22469.91|22546.98|22466.98|10
1735014910000|2024-12-24 04:35:10|22549.76|22469.76|22548.32|22468.32|22549.91|22469.91|22548.28|22468.28|9
1735014920000|2024-12-24 04:35:20|22548.24|22468.24|22549.69|22469.69|22549.69|22469.69|22548.24|22468.24|10
1735014930000|2024-12-24 04:35:30|22549.8|22469.8|22551.57|22471.57|22552.45|22472.45|22549.8|22469.8|10
1735014940000|2024-12-24 04:35:40|22551.69|22471.69|22551.8|22471.8|22551.8|22471.8|22551.42|22471.42|10
1735014950000|2024-12-24 04:35:50|22550.77|22470.77|22553|22473|22553.02|22473.02|22550.77|22470.77|10
1735014960000|2024-12-24 04:36:00|22553.22|22473.22|22553.31|22473.31|22554.32|22474.32|22553.22|22473.22|10
1735014970000|2024-12-24 04:36:10|22553.37|22473.37|22553.39|22473.39|22554.25|22474.25|22553.37|22473.37|10
1735014980000|2024-12-24 04:36:20|22553.32|22473.32|22551.63|22471.63|22553.72|22473.72|22551.63|22471.63|8
1735014990000|2024-12-24 04:36:30|22550.92|22470.92|22548.66|22468.66|22550.97|22470.97|22548.64|22468.64|9
1735015000000|2024-12-24 04:36:40|22548.54|22468.54|22545.63|22465.63|22548.56|22468.56|22545.63|22465.63|8
1735015010000|2024-12-24 04:36:50|22544.84|22464.84|22544.97|22464.97|22545.16|22465.16|22544.39|22464.39|10
1735015020000|2024-12-24 04:37:00|22543.85|22463.85|22543.46|22463.46|22544.42|22464.42|22543.46|22463.46|10
1735015030000|2024-12-24 04:37:10|22543.33|22463.33|22541.19|22461.19|22543.53|22463.53|22541.16|22461.16|10
1735015040000|2024-12-24 04:37:20|22541.21|22461.21|22540.76|22460.76|22541.21|22461.21|22540.76|22460.76|8
1735015050000|2024-12-24 04:37:30|22540.74|22460.74|22540.21|22460.21|22540.76|22460.76|22539.92|22459.92|10
1735015060000|2024-12-24 04:37:40|22540.29|22460.29|22539.91|22459.91|22540.29|22460.29|22539.67|22459.67|9
1735015070000|2024-12-24 04:37:50|22539.95|22459.95|22537.4|22457.4|22539.95|22459.95|22537.4|22457.4|10
1735015080000|2024-12-24 04:38:00|22537.87|22457.87|22538.66|22458.66|22538.66|22458.66|22537.87|22457.87|10
1735015090000|2024-12-24 04:38:10|22539.04|22459.04|22538.99|22458.99|22539.58|22459.58|22538.43|22458.43|10
1735015100000|2024-12-24 04:38:20|22539.68|22459.68|22537.98|22457.98|22540.45|22460.45|22537.98|22457.98|10
1735015110000|2024-12-24 04:38:30|22537.89|22457.89|22541.48|22461.48|22541.48|22461.48|22537.89|22457.89|10
1735015120000|2024-12-24 04:38:40|22542.34|22462.34|22558.56|22478.56|22558.56|22478.56|22542.34|22462.34|10
1735015130000|2024-12-24 04:38:50|22562.71|22482.71|22557.66|22477.66|22564.3|22484.3|22557.66|22477.66|10
1735015140000|2024-12-24 04:39:00|22557.25|22477.25|22561.64|22481.64|22561.64|22481.64|22555.53|22475.53|10
1735015150000|2024-12-24 04:39:10|22561.74|22481.74|22559.18|22479.18|22564.1|22484.1|22558.83|22478.83|10
1735015160000|2024-12-24 04:39:20|22559.02|22479.02|22549.68|22469.68|22559.02|22479.02|22549.68|22469.68|10
1735015170000|2024-12-24 04:39:30|22546.59|22466.59|22543.18|22463.18|22546.59|22466.59|22543.18|22463.18|10
1735015180000|2024-12-24 04:39:40|22543.41|22463.41|22543.57|22463.57|22544.68|22464.68|22543.41|22463.41|10
1735015190000|2024-12-24 04:39:50|22544.06|22464.06|22543.56|22463.56|22544.06|22464.06|22542.32|22462.32|10
1735015200000|2024-12-24 04:40:00|22541.55|22461.55|22532.62|22452.62|22541.55|22461.55|22532.62|22452.62|10
1735015210000|2024-12-24 04:40:10|22530.34|22450.34|22530.8|22450.8|22531.4|22451.4|22529.41|22449.41|10
1735015220000|2024-12-24 04:40:20|22530.38|22450.38|22528.31|22448.31|22530.38|22450.38|22528.31|22448.31|9
1735015230000|2024-12-24 04:40:30|22528.45|22448.45|22525.48|22445.48|22528.47|22448.47|22525.48|22445.48|10
1735015240000|2024-12-24 04:40:40|22524.23|22444.23|22524.42|22444.42|22525.02|22445.02|22523.07|22443.07|10
1735015250000|2024-12-24 04:40:50|22525.98|22445.98|22530.11|22450.11|22530.51|22450.51|22525.98|22445.98|10
1735015260000|2024-12-24 04:41:00|22530.09|22450.09|22529.09|22449.09|22530.83|22450.83|22528.92|22448.92|10
1735015270000|2024-12-24 04:41:10|22530.19|22450.19|22530.3|22450.3|22530.65|22450.65|22529.54|22449.54|10
1735015280000|2024-12-24 04:41:20|22530.54|22450.54|22536.05|22456.05|22536.16|22456.16|22530.54|22450.54|10
1735015290000|2024-12-24 04:41:30|22536.51|22456.51|22536.16|22456.16|22537.17|22457.17|22536.16|22456.16|10
1735015300000|2024-12-24 04:41:40|22536.09|22456.09|22535.88|22455.88|22536.33|22456.33|22535.84|22455.84|10
1735015310000|2024-12-24 04:41:50|22535.74|22455.74|22534.07|22454.07|22535.74|22455.74|22533.89|22453.89|10
1735015320000|2024-12-24 04:42:00|22534.17|22454.17|22537.17|22457.17|22537.17|22457.17|22534.17|22454.17|10
1735015330000|2024-12-24 04:42:10|22538.14|22458.14|22540.12|22460.12|22540.12|22460.12|22538.14|22458.14|10
1735015340000|2024-12-24 04:42:20|22540.33|22460.33|22542.08|22462.08|22542.08|22462.08|22539.94|22459.94|10
1735015350000|2024-12-24 04:42:30|22541.78|22461.78|22539.31|22459.31|22541.78|22461.78|22539.31|22459.31|10
1735015360000|2024-12-24 04:42:40|22539.44|22459.44|22539.54|22459.54|22539.55|22459.55|22539.05|22459.05|10
1735015370000|2024-12-24 04:42:50|22538.31|22458.31|22536.66|22456.66|22538.43|22458.43|22536.46|22456.46|10
1735015380000|2024-12-24 04:43:00|22536.71|22456.71|22537.76|22457.76|22537.76|22457.76|22536.63|22456.63|10
1735015390000|2024-12-24 04:43:10|22538.08|22458.08|22541.61|22461.61|22541.61|22461.61|22538.07|22458.07|10
1735015400000|2024-12-24 04:43:20|22541.83|22461.83|22541.56|22461.56|22541.83|22461.83|22541.32|22461.32|9
1735015410000|2024-12-24 04:43:30|22540.67|22460.67|22540.78|22460.78|22541.59|22461.59|22540.67|22460.67|10
1735015420000|2024-12-24 04:43:40|22541.1|22461.1|22540.68|22460.68|22541.68|22461.68|22540.68|22460.68|10
1735015430000|2024-12-24 04:43:50|22539.65|22459.65|22538.92|22458.92|22539.65|22459.65|22538.22|22458.22|10
1735015440000|2024-12-24 04:44:00|22538.87|22458.87|22542.55|22462.55|22542.55|22462.55|22538.31|22458.31|10
1735015450000|2024-12-24 04:44:10|22542.92|22462.92|22544.39|22464.39|22545.46|22465.46|22542.92|22462.92|10
1735015460000|2024-12-24 04:44:20|22544.58|22464.58|22544.57|22464.57|22545.86|22465.86|22544.52|22464.52|10
1735015470000|2024-12-24 04:44:30|22544.77|22464.77|22545.11|22465.11|22545.41|22465.41|22544.77|22464.77|9
1735015480000|2024-12-24 04:44:40|22544.16|22464.16|22545.55|22465.55|22545.55|22465.55|22544.04|22464.04|10
1735015490000|2024-12-24 04:44:50|22546.02|22466.02|22546.42|22466.42|22546.47|22466.47|22545.97|22465.97|10
1735015500000|2024-12-24 04:45:00|22546.31|22466.31|22543.59|22463.59|22546.31|22466.31|22543.59|22463.59|10
1735015510000|2024-12-24 04:45:10|22543.65|22463.65|22542.96|22462.96|22543.87|22463.87|22542.63|22462.63|10
1735015520000|2024-12-24 04:45:20|22543.6|22463.6|22546.57|22466.57|22546.57|22466.57|22543.51|22463.51|10
1735015530000|2024-12-24 04:45:30|22547.47|22467.47|22551.48|22471.48|22551.51|22471.51|22547.47|22467.47|10
1735015540000|2024-12-24 04:45:40|22552.45|22472.45|22553.25|22473.25|22553.55|22473.55|22552|22472|10
1735015550000|2024-12-24 04:45:50|22553.44|22473.44|22553|22473|22553.8|22473.8|22551.59|22471.59|10
1735015560000|2024-12-24 04:46:00|22552.11|22472.11|22551.12|22471.12|22552.11|22472.11|22550.6|22470.6|10
1735015570000|2024-12-24 04:46:10|22551.15|22471.15|22549.15|22469.15|22551.25|22471.25|22549.15|22469.15|10
1735015580000|2024-12-24 04:46:20|22549.03|22469.03|22550.21|22470.21|22550.4|22470.4|22549.03|22469.03|9
1735015590000|2024-12-24 04:46:30|22550.1|22470.1|22550.86|22470.86|22550.86|22470.86|22550.1|22470.1|10
1735015600000|2024-12-24 04:46:40|22551.07|22471.07|22551|22471|22551.1|22471.1|22550.57|22470.57|10
1735015610000|2024-12-24 04:46:50|22551.22|22471.22|22549.09|22469.09|22551.22|22471.22|22549.09|22469.09|10
1735015620000|2024-12-24 04:47:00|22548.63|22468.63|22546.91|22466.91|22548.63|22468.63|22546|22466|10
1735015630000|2024-12-24 04:47:10|22547.1|22467.1|22543.85|22463.85|22547.49|22467.49|22543.85|22463.85|10
1735015640000|2024-12-24 04:47:20|22543.68|22463.68|22543.39|22463.39|22544.09|22464.09|22543.39|22463.39|10
1735015650000|2024-12-24 04:47:30|22543.36|22463.36|22543.3|22463.3|22543.36|22463.36|22542.61|22462.61|10
1735015660000|2024-12-24 04:47:40|22543.34|22463.34|22542.77|22462.77|22543.42|22463.42|22542.69|22462.69|10
1735015670000|2024-12-24 04:47:50|22542.86|22462.86|22538.47|22458.47|22542.86|22462.86|22538.47|22458.47|10
1735015680000|2024-12-24 04:48:00|22538.15|22458.15|22539.21|22459.21|22539.21|22459.21|22538.02|22458.02|10
1735015690000|2024-12-24 04:48:10|22539.33|22459.33|22539.71|22459.71|22540.19|22460.19|22539.33|22459.33|10
1735015700000|2024-12-24 04:48:20|22540.28|22460.28|22533.1|22453.1|22541.21|22461.21|22532.54|22452.54|10
1735015710000|2024-12-24 04:48:30|22533.36|22453.36|22530.64|22450.64|22533.36|22453.36|22530.64|22450.64|10
1735015720000|2024-12-24 04:48:40|22530.59|22450.59|22529.67|22449.67|22530.59|22450.59|22529.35|22449.35|10
1735015730000|2024-12-24 04:48:50|22529.56|22449.56|22529.45|22449.45|22529.75|22449.75|22529.45|22449.45|10
1735015740000|2024-12-24 04:49:00|22530.08|22450.08|22531.63|22451.63|22531.88|22451.88|22530.08|22450.08|10
1735015750000|2024-12-24 04:49:10|22531.77|22451.77|22531.35|22451.35|22532.68|22452.68|22531.35|22451.35|10
1735015760000|2024-12-24 04:49:20|22531.32|22451.32|22530.1|22450.1|22531.52|22451.52|22530.1|22450.1|10
1735015770000|2024-12-24 04:49:30|22529.36|22449.36|22524.1|22444.1|22529.36|22449.36|22524.1|22444.1|10
1735015780000|2024-12-24 04:49:40|22523.52|22443.52|22523.28|22443.28|22523.75|22443.75|22522.96|22442.96|10
1735015790000|2024-12-24 04:49:50|22523.09|22443.09|22520.62|22440.62|22523.16|22443.16|22520.62|22440.62|10
1735015800000|2024-12-24 04:50:00|22519.86|22439.86|22517.77|22437.77|22520.34|22440.34|22517.74|22437.74|10
1735015810000|2024-12-24 04:50:10|22517.87|22437.87|22515.47|22435.47|22518.29|22438.29|22514.85|22434.85|10
1735015820000|2024-12-24 04:50:20|22515.55|22435.55|22514|22434|22515.55|22435.55|22513.24|22433.24|10
1735015830000|2024-12-24 04:50:30|22514.47|22434.47|22513.95|22433.95|22515.45|22435.45|22512.73|22432.73|10
1735015840000|2024-12-24 04:50:40|22513.43|22433.43|22515.15|22435.15|22515.21|22435.21|22513.43|22433.43|10
1735015850000|2024-12-24 04:50:50|22515.16|22435.16|22511.77|22431.77|22515.16|22435.16|22510.83|22430.83|9
1735015860000|2024-12-24 04:51:00|22511.74|22431.74|22510.45|22430.45|22511.74|22431.74|22510.23|22430.23|10
1735015870000|2024-12-24 04:51:10|22510.35|22430.35|22509.97|22429.97|22511.55|22431.55|22509.97|22429.97|10
1735015880000|2024-12-24 04:51:20|22509.89|22429.89|22512.98|22432.98|22513.33|22433.33|22509.89|22429.89|10
1735015890000|2024-12-24 04:51:30|22512.74|22432.74|22513.97|22433.97|22513.97|22433.97|22512.7|22432.7|9
1735015900000|2024-12-24 04:51:40|22514.05|22434.05|22513.41|22433.41|22514.47|22434.47|22513.3|22433.3|10
1735015910000|2024-12-24 04:51:50|22513.73|22433.73|22514.08|22434.08|22514.45|22434.45|22513.73|22433.73|10
1735015920000|2024-12-24 04:52:00|22513.62|22433.62|22512.65|22432.65|22513.75|22433.75|22512.65|22432.65|10
1735015930000|2024-12-24 04:52:10|22512.7|22432.7|22513.45|22433.45|22513.45|22433.45|22512.7|22432.7|9
1735015940000|2024-12-24 04:52:20|22513.68|22433.68|22511.68|22431.68|22513.88|22433.88|22510.84|22430.84|10
1735015950000|2024-12-24 04:52:30|22511.86|22431.86|22511.66|22431.66|22512.06|22432.06|22511.63|22431.63|10
1735015960000|2024-12-24 04:52:40|22512.24|22432.24|22512.22|22432.22|22512.24|22432.24|22511.38|22431.38|10
1735015970000|2024-12-24 04:52:50|22512.72|22432.72|22513.34|22433.34|22513.45|22433.45|22512.72|22432.72|9
1735015980000|2024-12-24 04:53:00|22513.39|22433.39|22512.65|22432.65|22513.53|22433.53|22512.65|22432.65|9
1735015990000|2024-12-24 04:53:10|22512.67|22432.67|22513.46|22433.46|22513.46|22433.46|22512.67|22432.67|10
1735016000000|2024-12-24 04:53:20|22513.41|22433.41|22522.97|22442.97|22522.97|22442.97|22513.41|22433.41|10
1735016010000|2024-12-24 04:53:30|22523.42|22443.42|22525.77|22445.77|22525.77|22445.77|22523.42|22443.42|10
1735016020000|2024-12-24 04:53:40|22525.79|22445.79|22526.16|22446.16|22526.52|22446.52|22525.79|22445.79|10
1735016030000|2024-12-24 04:53:50|22526.14|22446.14|22527|22447|22527.62|22447.62|22526.14|22446.14|10
1735016040000|2024-12-24 04:54:00|22526.97|22446.97|22526.34|22446.34|22526.97|22446.97|22525.65|22445.65|10
1735016050000|2024-12-24 04:54:10|22526.37|22446.37|22527|22447|22527.24|22447.24|22526.37|22446.37|10
1735016060000|2024-12-24 04:54:20|22527.16|22447.16|22527.01|22447.01|22527.71|22447.71|22527.01|22447.01|8
1735016070000|2024-12-24 04:54:30|22530.99|22450.99|22532.88|22452.88|22533.55|22453.55|22530.99|22450.99|9
1735016080000|2024-12-24 04:54:40|22532.94|22452.94|22534.5|22454.5|22534.76|22454.76|22532.94|22452.94|10
1735016090000|2024-12-24 04:54:50|22535.09|22455.09|22535.86|22455.86|22535.99|22455.99|22535.07|22455.07|10
1735016100000|2024-12-24 04:55:00|22535.83|22455.83|22534.92|22454.92|22536|22456|22534.64|22454.64|10
1735016110000|2024-12-24 04:55:10|22535.04|22455.04|22535.66|22455.66|22535.72|22455.72|22535.04|22455.04|10
1735016120000|2024-12-24 04:55:20|22535.72|22455.72|22535.38|22455.38|22535.98|22455.98|22534.99|22454.99|9
1735016130000|2024-12-24 04:55:30|22535.89|22455.89|22538.46|22458.46|22538.46|22458.46|22535.89|22455.89|10
1735016140000|2024-12-24 04:55:40|22538.99|22458.99|22539.4|22459.4|22539.53|22459.53|22538.73|22458.73|10
1735016150000|2024-12-24 04:55:50|22539.16|22459.16|22538.48|22458.48|22539.16|22459.16|22538.46|22458.46|10
1735016160000|2024-12-24 04:56:00|22538.53|22458.53|22539.5|22459.5|22539.78|22459.78|22538.49|22458.49|10
1735016170000|2024-12-24 04:56:10|22539.75|22459.75|22541.54|22461.54|22541.67|22461.67|22539.75|22459.75|10
1735016180000|2024-12-24 04:56:20|22541.92|22461.92|22544.18|22464.18|22544.18|22464.18|22541.92|22461.92|10
1735016190000|2024-12-24 04:56:30|22544.25|22464.25|22548.87|22468.87|22548.87|22468.87|22544.25|22464.25|10
1735016200000|2024-12-24 04:56:40|22548.67|22468.67|22551.6|22471.6|22551.6|22471.6|22548.52|22468.52|10
1735016210000|2024-12-24 04:56:50|22551.61|22471.61|22551.29|22471.29|22551.99|22471.99|22551.29|22471.29|10
1735016220000|2024-12-24 04:57:00|22551.52|22471.52|22552.85|22472.85|22552.85|22472.85|22551.2|22471.2|10
1735016230000|2024-12-24 04:57:10|22552.94|22472.94|22551.24|22471.24|22553.13|22473.13|22550.95|22470.95|10
1735016240000|2024-12-24 04:57:20|22551.18|22471.18|22555.19|22475.19|22555.19|22475.19|22551.18|22471.18|10
1735016250000|2024-12-24 04:57:30|22555.79|22475.79|22557.32|22477.32|22557.32|22477.32|22555.79|22475.79|10
1735016260000|2024-12-24 04:57:40|22557.3|22477.3|22556.27|22476.27|22557.41|22477.41|22556.27|22476.27|8
1735016270000|2024-12-24 04:57:50|22556.19|22476.19|22555.19|22475.19|22556.19|22476.19|22554.64|22474.64|10
1735016280000|2024-12-24 04:58:00|22555.17|22475.17|22555.63|22475.63|22555.63|22475.63|22555.13|22475.13|10
1735016290000|2024-12-24 04:58:10|22555.39|22475.39|22559.53|22479.53|22559.53|22479.53|22555.26|22475.26|10
1735016300000|2024-12-24 04:58:20|22559.65|22479.65|22559.25|22479.25|22559.92|22479.92|22559.25|22479.25|10
1735016310000|2024-12-24 04:58:30|22558.86|22478.86|22557.74|22477.74|22558.86|22478.86|22557.61|22477.61|10
1735016320000|2024-12-24 04:58:40|22557.82|22477.82|22558.48|22478.48|22559.06|22479.06|22557.46|22477.46|8
1735016330000|2024-12-24 04:58:50|22558.03|22478.03|22557.05|22477.05|22558.03|22478.03|22556.99|22476.99|10
1735016340000|2024-12-24 04:59:00|22557.04|22477.04|22558.26|22478.26|22558.26|22478.26|22557.03|22477.03|10
1735016350000|2024-12-24 04:59:10|22558.22|22478.22|22557.69|22477.69|22558.61|22478.61|22557.69|22477.69|10
1735016360000|2024-12-24 04:59:20|22559.51|22479.51|22560.5|22480.5|22560.5|22480.5|22559.48|22479.48|10
1735016370000|2024-12-24 04:59:30|22561.53|22481.53|22562.94|22482.94|22562.94|22482.94|22561.53|22481.53|10
1735016380000|2024-12-24 04:59:40|22562.95|22482.95|22564.26|22484.26|22564.53|22484.53|22562.95|22482.95|10
1735016390000|2024-12-24 04:59:50|22564.59|22484.59|22569.18|22489.18|22569.18|22489.18|22564.44|22484.44|10
1735016400000|2024-12-24 05:00:00|22569.4|22489.4|22573.67|22493.67|22573.67|22493.67|22569.4|22489.4|10
1735016410000|2024-12-24 05:00:10|22573.79|22493.79|22579.03|22499.03|22579.03|22499.03|22573.79|22493.79|10
1735016420000|2024-12-24 05:00:20|22578.74|22498.74|22580.63|22500.63|22580.63|22500.63|22578.74|22498.74|10
1735016430000|2024-12-24 05:00:30|22581.25|22501.25|22581.81|22501.81|22582.59|22502.59|22581.23|22501.23|10
1735016440000|2024-12-24 05:00:40|22582.48|22502.48|22582.85|22502.85|22583.42|22503.42|22582.44|22502.44|10
1735016450000|2024-12-24 05:00:50|22582.83|22502.83|22581.5|22501.5|22582.83|22502.83|22581.36|22501.36|10
1735016460000|2024-12-24 05:01:00|22581.23|22501.23|22579.41|22499.41|22581.27|22501.27|22579.41|22499.41|10
1735016470000|2024-12-24 05:01:10|22579.47|22499.47|22575.49|22495.49|22579.47|22499.47|22575.49|22495.49|10
1735016480000|2024-12-24 05:01:20|22574.48|22494.48|22572.44|22492.44|22574.48|22494.48|22572.19|22492.19|10
1735016490000|2024-12-24 05:01:30|22572.48|22492.48|22572.26|22492.26|22572.48|22492.48|22571.78|22491.78|10
1735016500000|2024-12-24 05:01:40|22572.34|22492.34|22571.41|22491.41|22572.45|22492.45|22571.31|22491.31|10
1735016510000|2024-12-24 05:01:50|22571.5|22491.5|22570.18|22490.18|22571.63|22491.63|22570.18|22490.18|10
1735016520000|2024-12-24 05:02:00|22570.15|22490.15|22571.24|22491.24|22571.56|22491.56|22568.1|22488.1|10
1735016530000|2024-12-24 05:02:10|22571.27|22491.27|22572.23|22492.23|22572.23|22492.23|22570.72|22490.72|10
1735016540000|2024-12-24 05:02:20|22572.39|22492.39|22568.51|22488.51|22572.39|22492.39|22568.51|22488.51|10
1735016550000|2024-12-24 05:02:30|22568.26|22488.26|22565.01|22485.01|22568.26|22488.26|22565.01|22485.01|10
1735016560000|2024-12-24 05:02:40|22564.63|22484.63|22561.21|22481.21|22564.63|22484.63|22561.21|22481.21|10
1735016570000|2024-12-24 05:02:50|22560.8|22480.8|22557.26|22477.26|22560.8|22480.8|22557.08|22477.08|10
1735016580000|2024-12-24 05:03:00|22557.44|22477.44|22557.58|22477.58|22557.58|22477.58|22556.87|22476.87|10
1735016590000|2024-12-24 05:03:10|22557.69|22477.69|22557.35|22477.35|22558.18|22478.18|22557.35|22477.35|10
1735016600000|2024-12-24 05:03:20|22557.29|22477.29|22555.39|22475.39|22558.25|22478.25|22555.39|22475.39|10
1735016610000|2024-12-24 05:03:30|22555.24|22475.24|22554.91|22474.91|22555.43|22475.43|22554.69|22474.69|10
1735016620000|2024-12-24 05:03:40|22555.08|22475.08|22555.47|22475.47|22556.14|22476.14|22554.98|22474.98|10
1735016630000|2024-12-24 05:03:50|22556.1|22476.1|22556.42|22476.42|22556.47|22476.47|22555.62|22475.62|10
1735016640000|2024-12-24 05:04:00|22556.36|22476.36|22558.21|22478.21|22558.74|22478.74|22556.36|22476.36|10
1735016650000|2024-12-24 05:04:10|22557.79|22477.79|22556.96|22476.96|22557.92|22477.92|22556.96|22476.96|10
1735016660000|2024-12-24 05:04:20|22556.94|22476.94|22555.28|22475.28|22556.94|22476.94|22555.05|22475.05|10
1735016670000|2024-12-24 05:04:30|22555.51|22475.51|22557.97|22477.97|22558.5|22478.5|22555.51|22475.51|10
1735016680000|2024-12-24 05:04:40|22558.23|22478.23|22560.86|22480.86|22560.86|22480.86|22558.23|22478.23|10
1735016690000|2024-12-24 05:04:50|22560.85|22480.85|22560.51|22480.51|22561.34|22481.34|22560.51|22480.51|10
1735016700000|2024-12-24 05:05:00|22557.69|22477.69|22557.22|22477.22|22558.81|22478.81|22557.22|22477.22|10
1735016710000|2024-12-24 05:05:10|22557.15|22477.15|22556.86|22476.86|22557.35|22477.35|22556.8|22476.8|9
1735016720000|2024-12-24 05:05:20|22556.98|22476.98|22548.97|22468.97|22557.03|22477.03|22548.97|22468.97|10
1735016730000|2024-12-24 05:05:30|22548.92|22468.92|22548.94|22468.94|22549.1|22469.1|22548.45|22468.45|10
1735016740000|2024-12-24 05:05:40|22548.73|22468.73|22551.76|22471.76|22551.76|22471.76|22548.73|22468.73|10
1735016750000|2024-12-24 05:05:50|22552.37|22472.37|22559.3|22479.3|22559.92|22479.92|22552.37|22472.37|9
1735016760000|2024-12-24 05:06:00|22559.44|22479.44|22561.28|22481.28|22561.42|22481.42|22559.44|22479.44|10
1735016770000|2024-12-24 05:06:10|22561.2|22481.2|22560.48|22480.48|22561.33|22481.33|22560.48|22480.48|9
1735016780000|2024-12-24 05:06:20|22560.47|22480.47|22559.34|22479.34|22560.49|22480.49|22558.98|22478.98|10
1735016790000|2024-12-24 05:06:30|22558.89|22478.89|22558.95|22478.95|22561.9|22481.9|22558.89|22478.89|10
1735016800000|2024-12-24 05:06:40|22558.6|22478.6|22556.96|22476.96|22558.89|22478.89|22556.96|22476.96|9
1735016810000|2024-12-24 05:06:50|22557.14|22477.14|22556.89|22476.89|22557.6|22477.6|22556.89|22476.89|9
1735016820000|2024-12-24 05:07:00|22556.85|22476.85|22558.26|22478.26|22558.64|22478.64|22556.85|22476.85|10
1735016830000|2024-12-24 05:07:10|22558.39|22478.39|22557.74|22477.74|22558.39|22478.39|22557.52|22477.52|10
1735016840000|2024-12-24 05:07:20|22557.78|22477.78|22558.46|22478.46|22558.46|22478.46|22557.78|22477.78|10
1735016850000|2024-12-24 05:07:30|22558.26|22478.26|22560.05|22480.05|22560.07|22480.07|22558.25|22478.25|9
1735016860000|2024-12-24 05:07:40|22560.17|22480.17|22561.12|22481.12|22561.12|22481.12|22560.17|22480.17|9
1735016870000|2024-12-24 05:07:50|22561.18|22481.18|22561.91|22481.91|22561.97|22481.97|22561.02|22481.02|10
1735016880000|2024-12-24 05:08:00|22562.09|22482.09|22563.45|22483.45|22563.95|22483.95|22562.07|22482.07|10
1735016890000|2024-12-24 05:08:10|22563.4|22483.4|22564.85|22484.85|22564.92|22484.92|22563.4|22483.4|10
1735016900000|2024-12-24 05:08:20|22564.76|22484.76|22565.19|22485.19|22565.19|22485.19|22564.51|22484.51|9
1735016910000|2024-12-24 05:08:30|22565.32|22485.32|22564.53|22484.53|22565.32|22485.32|22564.25|22484.25|9
1735016920000|2024-12-24 05:08:40|22565.04|22485.04|22567.5|22487.5|22567.58|22487.58|22565.04|22485.04|10
1735016930000|2024-12-24 05:08:50|22569.04|22489.04|22570.16|22490.16|22570.18|22490.18|22568.96|22488.96|10
1735016940000|2024-12-24 05:09:00|22570.15|22490.15|22570.42|22490.42|22570.42|22490.42|22569.64|22489.64|8
1735016950000|2024-12-24 05:09:10|22570.25|22490.25|22571.07|22491.07|22571.07|22491.07|22569.7|22489.7|10
1735016960000|2024-12-24 05:09:20|22570.75|22490.75|22571.69|22491.69|22571.76|22491.76|22570.75|22490.75|10
1735016970000|2024-12-24 05:09:30|22571.85|22491.85|22571.27|22491.27|22572.05|22492.05|22571.27|22491.27|10
1735016980000|2024-12-24 05:09:40|22571.15|22491.15|22571.19|22491.19|22571.26|22491.26|22570.95|22490.95|10
1735016990000|2024-12-24 05:09:50|22571.12|22491.12|22571.66|22491.66|22571.86|22491.86|22571.12|22491.12|9
1735017000000|2024-12-24 05:10:00|22571.1|22491.1|22570.65|22490.65|22571.32|22491.32|22570.55|22490.55|10
1735017010000|2024-12-24 05:10:10|22570.64|22490.64|22570.77|22490.77|22571.29|22491.29|22570.64|22490.64|10
1735017020000|2024-12-24 05:10:20|22570.21|22490.21|22569.48|22489.48|22570.26|22490.26|22569.33|22489.33|10
1735017030000|2024-12-24 05:10:30|22569.47|22489.47|22570.4|22490.4|22570.4|22490.4|22569.45|22489.45|9
1735017040000|2024-12-24 05:10:40|22570.85|22490.85|22571.07|22491.07|22571.43|22491.43|22570.85|22490.85|10
1735017050000|2024-12-24 05:10:50|22570.31|22490.31|22576.98|22496.98|22577.14|22497.14|22570.31|22490.31|10
1735017060000|2024-12-24 05:11:00|22576.84|22496.84|22576.17|22496.17|22576.84|22496.84|22576.17|22496.17|8
1735017070000|2024-12-24 05:11:10|22576.09|22496.09|22574.66|22494.66|22576.36|22496.36|22574.66|22494.66|10
1735017080000|2024-12-24 05:11:20|22574.34|22494.34|22573.52|22493.52|22574.34|22494.34|22573.47|22493.47|10
1735017090000|2024-12-24 05:11:30|22573.95|22493.95|22573.59|22493.59|22574.16|22494.16|22573.45|22493.45|10
1735017100000|2024-12-24 05:11:40|22573.6|22493.6|22573.93|22493.93|22573.93|22493.93|22573.16|22493.16|9
1735017110000|2024-12-24 05:11:50|22574.44|22494.44|22574.7|22494.7|22574.7|22494.7|22574.41|22494.41|10
1735017120000|2024-12-24 05:12:00|22574.34|22494.34|22576.17|22496.17|22576.39|22496.39|22574.34|22494.34|9
1735017130000|2024-12-24 05:12:10|22576.72|22496.72|22579.64|22499.64|22579.64|22499.64|22576.72|22496.72|10
1735017140000|2024-12-24 05:12:20|22579.68|22499.68|22583.06|22503.06|22583.06|22503.06|22579.66|22499.66|10
1735017150000|2024-12-24 05:12:30|22583.23|22503.23|22583.65|22503.65|22584.08|22504.08|22583.23|22503.23|10
1735017160000|2024-12-24 05:12:40|22583.54|22503.54|22583.95|22503.95|22583.96|22503.96|22583.44|22503.44|10
1735017170000|2024-12-24 05:12:50|22584.02|22504.02|22584.8|22504.8|22584.8|22504.8|22583.76|22503.76|10
1735017180000|2024-12-24 05:13:00|22584.69|22504.69|22584.33|22504.33|22584.88|22504.88|22584.33|22504.33|10
1735017190000|2024-12-24 05:13:10|22583.95|22503.95|22584.05|22504.05|22584.4|22504.4|22583.94|22503.94|10
1735017200000|2024-12-24 05:13:20|22583.96|22503.96|22583.62|22503.62|22584.18|22504.18|22583.47|22503.47|9
1735017210000|2024-12-24 05:13:30|22583.56|22503.56|22583.19|22503.19|22583.72|22503.72|22583.19|22503.19|10
1735017220000|2024-12-24 05:13:40|22582.98|22502.98|22583.15|22503.15|22583.15|22503.15|22582.88|22502.88|10
1735017230000|2024-12-24 05:13:50|22583.31|22503.31|22582.3|22502.3|22583.38|22503.38|22582.3|22502.3|9
1735017240000|2024-12-24 05:14:00|22582.35|22502.35|22581.73|22501.73|22582.35|22502.35|22581.71|22501.71|10
1735017250000|2024-12-24 05:14:10|22581.86|22501.86|22581.62|22501.62|22581.86|22501.86|22581.29|22501.29|9
1735017260000|2024-12-24 05:14:20|22581.58|22501.58|22580.26|22500.26|22581.58|22501.58|22580.26|22500.26|10
1735017270000|2024-12-24 05:14:30|22580.25|22500.25|22579.32|22499.32|22580.25|22500.25|22579.32|22499.32|10
1735017280000|2024-12-24 05:14:40|22579.83|22499.83|22582.56|22502.56|22582.67|22502.67|22579.83|22499.83|10
1735017290000|2024-12-24 05:14:50|22582.66|22502.66|22582.1|22502.1|22582.7|22502.7|22581.63|22501.63|10
1735017300000|2024-12-24 05:15:00|22581.81|22501.81|22581.54|22501.54|22581.81|22501.81|22580.91|22500.91|9
1735017310000|2024-12-24 05:15:10|22581.78|22501.78|22582.14|22502.14|22582.14|22502.14|22581.62|22501.62|7
1735017320000|2024-12-24 05:15:20|22582.06|22502.06|22586.45|22506.45|22586.45|22506.45|22582.06|22502.06|10
1735017330000|2024-12-24 05:15:30|22586.66|22506.66|22590.27|22510.27|22590.27|22510.27|22586.66|22506.66|10
1735017340000|2024-12-24 05:15:40|22590.31|22510.31|22594.93|22514.93|22594.93|22514.93|22590.31|22510.31|10
1735017350000|2024-12-24 05:15:50|22595.75|22515.75|22597.28|22517.28|22597.28|22517.28|22595.75|22515.75|10
1735017360000|2024-12-24 05:16:00|22597.83|22517.83|22601.78|22521.78|22601.78|22521.78|22597.82|22517.82|9
1735017370000|2024-12-24 05:16:10|22602.49|22522.49|22602.66|22522.66|22602.96|22522.96|22602.49|22522.49|10
1735017380000|2024-12-24 05:16:20|22601.24|22521.24|22599.16|22519.16|22601.24|22521.24|22599.1|22519.1|10
1735017390000|2024-12-24 05:16:30|22599.71|22519.71|22591.61|22511.61|22599.72|22519.72|22591.58|22511.58|9
1735017400000|2024-12-24 05:16:40|22591.55|22511.55|22598.62|22518.62|22598.62|22518.62|22591.2|22511.2|10
1735017410000|2024-12-24 05:16:50|22598.35|22518.35|22598.34|22518.34|22599.1|22519.1|22598.28|22518.28|10
1735017420000|2024-12-24 05:17:00|22598.29|22518.29|22597.53|22517.53|22598.62|22518.62|22597.53|22517.53|10
1735017430000|2024-12-24 05:17:10|22597.7|22517.7|22596.24|22516.24|22598.36|22518.36|22596.24|22516.24|10
1735017440000|2024-12-24 05:17:20|22596.21|22516.21|22593.37|22513.37|22596.21|22516.21|22593.37|22513.37|10
1735017450000|2024-12-24 05:17:30|22593.21|22513.21|22591.07|22511.07|22593.21|22513.21|22590.89|22510.89|10
1735017460000|2024-12-24 05:17:40|22590.37|22510.37|22587.23|22507.23|22590.37|22510.37|22587.23|22507.23|10
1735017470000|2024-12-24 05:17:50|22586.38|22506.38|22582.62|22502.62|22586.38|22506.38|22582.62|22502.62|10
1735017480000|2024-12-24 05:18:00|22582.26|22502.26|22577.36|22497.36|22582.26|22502.26|22577.36|22497.36|10
1735017490000|2024-12-24 05:18:10|22576.01|22496.01|22574.7|22494.7|22576.01|22496.01|22574.23|22494.23|10
1735017500000|2024-12-24 05:18:20|22574.61|22494.61|22573.95|22493.95|22574.61|22494.61|22573.95|22493.95|10
1735017510000|2024-12-24 05:18:30|22573.83|22493.83|22574.67|22494.67|22575.54|22495.54|22573.35|22493.35|10
1735017520000|2024-12-24 05:18:40|22574.99|22494.99|22576.56|22496.56|22576.56|22496.56|22574.99|22494.99|9
1735017530000|2024-12-24 05:18:50|22576.89|22496.89|22577.27|22497.27|22577.33|22497.33|22576.74|22496.74|10
1735017540000|2024-12-24 05:19:00|22577.14|22497.14|22578.95|22498.95|22578.95|22498.95|22576.97|22496.97|10
1735017550000|2024-12-24 05:19:10|22579.1|22499.1|22577.88|22497.88|22581.17|22501.17|22577.88|22497.88|10
1735017560000|2024-12-24 05:19:20|22577.62|22497.62|22576.65|22496.65|22577.62|22497.62|22576.3|22496.3|10
1735017570000|2024-12-24 05:19:30|22576.9|22496.9|22577.28|22497.28|22577.28|22497.28|22576.56|22496.56|10
1735017580000|2024-12-24 05:19:40|22577.66|22497.66|22579.99|22499.99|22580.02|22500.02|22577.28|22497.28|10
1735017590000|2024-12-24 05:19:50|22580.05|22500.05|22584.48|22504.48|22584.48|22504.48|22579.92|22499.92|10
1735017600000|2024-12-24 05:20:00|22584.74|22504.74|22584.66|22504.66|22584.86|22504.86|22584.31|22504.31|10
1735017610000|2024-12-24 05:20:10|22584.64|22504.64|22584.56|22504.56|22584.9|22504.9|22584.24|22504.24|10
1735017620000|2024-12-24 05:20:20|22584.67|22504.67|22585.01|22505.01|22585.2|22505.2|22584.67|22504.67|10
1735017630000|2024-12-24 05:20:30|22584.83|22504.83|22584.42|22504.42|22584.83|22504.83|22584.06|22504.06|10
1735017640000|2024-12-24 05:20:40|22584.5|22504.5|22584.5|22504.5|22584.6|22504.6|22584.09|22504.09|10
1735017650000|2024-12-24 05:20:50|22584.58|22504.58|22585.64|22505.64|22585.81|22505.81|22584.58|22504.58|10
1735017660000|2024-12-24 05:21:00|22584.58|22504.58|22584.73|22504.73|22585.54|22505.54|22583.33|22503.33|10
1735017670000|2024-12-24 05:21:10|22586.34|22506.34|22587.9|22507.9|22588.75|22508.75|22586.34|22506.34|10
1735017680000|2024-12-24 05:21:20|22587.25|22507.25|22587.75|22507.75|22587.79|22507.79|22586.63|22506.63|10
1735017690000|2024-12-24 05:21:30|22587.82|22507.82|22588.73|22508.73|22588.73|22508.73|22587.67|22507.67|10
1735017700000|2024-12-24 05:21:40|22589.65|22509.65|22591.06|22511.06|22591.7|22511.7|22589.65|22509.65|10
1735017710000|2024-12-24 05:21:50|22591.3|22511.3|22592.38|22512.38|22592.38|22512.38|22591.3|22511.3|10
1735017720000|2024-12-24 05:22:00|22592.18|22512.18|22593.28|22513.28|22593.52|22513.52|22592.09|22512.09|10
1735017730000|2024-12-24 05:22:10|22593.49|22513.49|22595.2|22515.2|22595.2|22515.2|22593.49|22513.49|10
1735017740000|2024-12-24 05:22:20|22595.28|22515.28|22600.77|22520.77|22600.77|22520.77|22595.07|22515.07|10
1735017750000|2024-12-24 05:22:30|22601.87|22521.87|22611.24|22531.24|22611.24|22531.24|22601.87|22521.87|10
1735017760000|2024-12-24 05:22:40|22611.49|22531.49|22614.59|22534.59|22614.6|22534.6|22611.49|22531.49|10
1735017770000|2024-12-24 05:22:50|22614.35|22534.35|22613.87|22533.87|22614.49|22534.49|22613.58|22533.58|8
1735017780000|2024-12-24 05:23:00|22614.22|22534.22|22614.36|22534.36|22614.46|22534.46|22614.06|22534.06|9
1735017790000|2024-12-24 05:23:10|22614.03|22534.03|22611.61|22531.61|22614.03|22534.03|22610.68|22530.68|10
1735017800000|2024-12-24 05:23:20|22611.73|22531.73|22610.73|22530.73|22611.73|22531.73|22610.73|22530.73|10
1735017810000|2024-12-24 05:23:30|22610.66|22530.66|22611.34|22531.34|22611.34|22531.34|22610.66|22530.66|10
1735017820000|2024-12-24 05:23:40|22611.33|22531.33|22611.18|22531.18|22611.7|22531.7|22610.83|22530.83|9
1735017830000|2024-12-24 05:23:50|22611.22|22531.22|22612.56|22532.56|22612.8|22532.8|22611.2|22531.2|9
1735017840000|2024-12-24 05:24:00|22612.57|22532.57|22611.25|22531.25|22612.57|22532.57|22611.25|22531.25|10
1735017850000|2024-12-24 05:24:10|22611.19|22531.19|22610.65|22530.65|22611.85|22531.85|22610.58|22530.58|10
1735017860000|2024-12-24 05:24:20|22610.88|22530.88|22609.9|22529.9|22613.66|22533.66|22609.35|22529.35|10
1735017870000|2024-12-24 05:24:30|22609.94|22529.94|22614.26|22534.26|22614.37|22534.37|22609.94|22529.94|10
1735017880000|2024-12-24 05:24:40|22614.22|22534.22|22613.88|22533.88|22614.29|22534.29|22613.88|22533.88|10
1735017890000|2024-12-24 05:24:50|22613.82|22533.82|22612.04|22532.04|22613.82|22533.82|22612.04|22532.04|10
1735017900000|2024-12-24 05:25:00|22612.47|22532.47|22613.38|22533.38|22614|22534|22612.45|22532.45|10
1735017910000|2024-12-24 05:25:10|22612.73|22532.73|22610.13|22530.13|22612.73|22532.73|22610.13|22530.13|10
1735017920000|2024-12-24 05:25:20|22609.62|22529.62|22609.36|22529.36|22610.03|22530.03|22609.29|22529.29|9
1735017930000|2024-12-24 05:25:30|22609.31|22529.31|22610.08|22530.08|22610.08|22530.08|22609.17|22529.17|10
1735017940000|2024-12-24 05:25:40|22610.24|22530.24|22609.99|22529.99|22610.36|22530.36|22609.99|22529.99|9
1735017950000|2024-12-24 05:25:50|22610.15|22530.15|22611.38|22531.38|22611.38|22531.38|22610.08|22530.08|9
1735017960000|2024-12-24 05:26:00|22611.57|22531.57|22612.96|22532.96|22612.97|22532.97|22611.57|22531.57|10
1735017970000|2024-12-24 05:26:10|22612.6|22532.6|22611.41|22531.41|22613|22533|22611.41|22531.41|8
1735017980000|2024-12-24 05:26:20|22611.4|22531.4|22611.79|22531.79|22611.88|22531.88|22610.99|22530.99|10
1735017990000|2024-12-24 05:26:30|22612.03|22532.03|22617.4|22537.4|22617.42|22537.42|22611.88|22531.88|10
1735018000000|2024-12-24 05:26:40|22617.47|22537.47|22616.71|22536.71|22617.53|22537.53|22616.71|22536.71|10
1735018010000|2024-12-24 05:26:50|22616.74|22536.74|22616.29|22536.29|22616.81|22536.81|22616.25|22536.25|10
1735018020000|2024-12-24 05:27:00|22616.14|22536.14|22617.09|22537.09|22617.24|22537.24|22615.89|22535.89|9
1735018030000|2024-12-24 05:27:10|22617.24|22537.24|22616.21|22536.21|22617.24|22537.24|22615.91|22535.91|10
1735018040000|2024-12-24 05:27:20|22615.88|22535.88|22615.03|22535.03|22615.98|22535.98|22615.03|22535.03|10
1735018050000|2024-12-24 05:27:30|22615.24|22535.24|22616.23|22536.23|22616.23|22536.23|22614.66|22534.66|10
1735018060000|2024-12-24 05:27:40|22616.24|22536.24|22615.39|22535.39|22616.26|22536.26|22615.26|22535.26|10
1735018070000|2024-12-24 05:27:50|22615.51|22535.51|22617.32|22537.32|22617.32|22537.32|22615.51|22535.51|9
1735018080000|2024-12-24 05:28:00|22617.11|22537.11|22615.98|22535.98|22617.11|22537.11|22615.98|22535.98|9
1735018090000|2024-12-24 05:28:10|22615.97|22535.97|22615.49|22535.49|22615.97|22535.97|22614.84|22534.84|9
1735018100000|2024-12-24 05:28:20|22615.48|22535.48|22615.59|22535.59|22615.65|22535.65|22615.28|22535.28|9
1735018110000|2024-12-24 05:28:30|22615.57|22535.57|22614.2|22534.2|22615.57|22535.57|22614.2|22534.2|10
1735018120000|2024-12-24 05:28:40|22614.16|22534.16|22614.99|22534.99|22615.04|22535.04|22614.16|22534.16|9
1735018130000|2024-12-24 05:28:50|22614.96|22534.96|22614.51|22534.51|22614.96|22534.96|22613.88|22533.88|9
1735018140000|2024-12-24 05:29:00|22614.47|22534.47|22616.03|22536.03|22616.03|22536.03|22614.44|22534.44|9
1735018150000|2024-12-24 05:29:10|22615.66|22535.66|22616.97|22536.97|22616.97|22536.97|22615.28|22535.28|9
1735018160000|2024-12-24 05:29:20|22617.1|22537.1|22620.89|22540.89|22621.13|22541.13|22617.1|22537.1|9
1735018170000|2024-12-24 05:29:30|22620.85|22540.85|22622.42|22542.42|22622.42|22542.42|22620.66|22540.66|10
1735018180000|2024-12-24 05:29:40|22622.38|22542.38|22623.32|22543.32|22623.32|22543.32|22622.21|22542.21|9
1735018190000|2024-12-24 05:29:50|22623.41|22543.41|22624.53|22544.53|22624.53|22544.53|22623.41|22543.41|10
1735018200000|2024-12-24 05:30:00|22624.75|22544.75|22626.2|22546.2|22626.2|22546.2|22624.75|22544.75|10
1735018210000|2024-12-24 05:30:10|22626.64|22546.64|22624.66|22544.66|22626.82|22546.82|22624.66|22544.66|10
1735018220000|2024-12-24 05:30:20|22624.64|22544.64|22627.34|22547.34|22627.34|22547.34|22624.35|22544.35|10
1735018230000|2024-12-24 05:30:30|22627.92|22547.92|22637.05|22557.05|22637.05|22557.05|22627.92|22547.92|9
1735018240000|2024-12-24 05:30:40|22638.01|22558.01|22639.72|22559.72|22640.12|22560.12|22638.01|22558.01|10
1735018250000|2024-12-24 05:30:50|22639.82|22559.82|22643.97|22563.97|22644.45|22564.45|22639.58|22559.58|10
1735018260000|2024-12-24 05:31:00|22644.36|22564.36|22644.05|22564.05|22644.87|22564.87|22643.39|22563.39|10
1735018270000|2024-12-24 05:31:10|22644.09|22564.09|22644.77|22564.77|22644.77|22564.77|22643.97|22563.97|10
1735018280000|2024-12-24 05:31:20|22644.65|22564.65|22643.66|22563.66|22644.72|22564.72|22643.38|22563.38|9
1735018290000|2024-12-24 05:31:30|22643.76|22563.76|22643.86|22563.86|22643.96|22563.96|22643.49|22563.49|10
1735018300000|2024-12-24 05:31:40|22643.89|22563.89|22641.67|22561.67|22645.09|22565.09|22641.67|22561.67|10
1735018310000|2024-12-24 05:31:50|22641.69|22561.69|22643.23|22563.23|22643.26|22563.26|22641.69|22561.69|8
1735018320000|2024-12-24 05:32:00|22643.31|22563.31|22641.09|22561.09|22643.31|22563.31|22641.09|22561.09|9
1735018330000|2024-12-24 05:32:10|22640.5|22560.5|22645.85|22565.85|22645.85|22565.85|22640.37|22560.37|10
1735018340000|2024-12-24 05:32:20|22646.19|22566.19|22645.07|22565.07|22646.2|22566.2|22644.98|22564.98|10
1735018350000|2024-12-24 05:32:30|22645.31|22565.31|22646.23|22566.23|22646.39|22566.39|22645.31|22565.31|10
1735018360000|2024-12-24 05:32:40|22646.48|22566.48|22646.25|22566.25|22646.6|22566.6|22646.25|22566.25|10
1735018370000|2024-12-24 05:32:50|22646.48|22566.48|22647.08|22567.08|22647.27|22567.27|22646.09|22566.09|9
1735018380000|2024-12-24 05:33:00|22647.15|22567.15|22646.93|22566.93|22647.21|22567.21|22646.77|22566.77|8
1735018390000|2024-12-24 05:33:10|22647.22|22567.22|22642.16|22562.16|22647.22|22567.22|22642.16|22562.16|10
1735018400000|2024-12-24 05:33:20|22642.21|22562.21|22641.82|22561.82|22642.88|22562.88|22641.64|22561.64|10
1735018410000|2024-12-24 05:33:30|22641.73|22561.73|22641.03|22561.03|22641.89|22561.89|22641.03|22561.03|9
1735018420000|2024-12-24 05:33:40|22641.16|22561.16|22642.82|22562.82|22643.13|22563.13|22641.16|22561.16|10
1735018430000|2024-12-24 05:33:50|22642.68|22562.68|22647.44|22567.44|22647.44|22567.44|22642.68|22562.68|10
1735018440000|2024-12-24 05:34:00|22648.68|22568.68|22650.76|22570.76|22650.76|22570.76|22648.68|22568.68|10
1735018450000|2024-12-24 05:34:10|22652.69|22572.69|22653.65|22573.65|22653.68|22573.68|22652.69|22572.69|10
1735018460000|2024-12-24 05:34:20|22653.81|22573.81|22652.16|22572.16|22653.88|22573.88|22652.16|22572.16|9
1735018470000|2024-12-24 05:34:30|22652.45|22572.45|22651.92|22571.92|22652.78|22572.78|22651.92|22571.92|9
1735018480000|2024-12-24 05:34:40|22651.63|22571.63|22648.54|22568.54|22651.63|22571.63|22648.54|22568.54|10
1735018490000|2024-12-24 05:34:50|22647.92|22567.92|22643.02|22563.02|22647.92|22567.92|22643.02|22563.02|10
1735018500000|2024-12-24 05:35:00|22643.18|22563.18|22642.63|22562.63|22643.18|22563.18|22642.3|22562.3|10
1735018510000|2024-12-24 05:35:10|22641.99|22561.99|22639.5|22559.5|22641.99|22561.99|22639.44|22559.44|10
1735018520000|2024-12-24 05:35:20|22639.11|22559.11|22637.21|22557.21|22639.11|22559.11|22637.21|22557.21|10
1735018530000|2024-12-24 05:35:30|22637.18|22557.18|22635.06|22555.06|22637.18|22557.18|22634.98|22554.98|10
1735018540000|2024-12-24 05:35:40|22635.12|22555.12|22634.33|22554.33|22635.12|22555.12|22633.99|22553.99|10
1735018550000|2024-12-24 05:35:50|22634.29|22554.29|22631.33|22551.33|22634.3|22554.3|22631.19|22551.19|10
1735018560000|2024-12-24 05:36:00|22632.46|22552.46|22632.18|22552.18|22633.24|22553.24|22632.18|22552.18|10
1735018570000|2024-12-24 05:36:10|22631.55|22551.55|22628.71|22548.71|22631.55|22551.55|22628.63|22548.63|10
1735018580000|2024-12-24 05:36:20|22628.61|22548.61|22624.33|22544.33|22628.99|22548.99|22624.33|22544.33|10
1735018590000|2024-12-24 05:36:30|22624.18|22544.18|22622.62|22542.62|22624.18|22544.18|22622.62|22542.62|9
1735018600000|2024-12-24 05:36:40|22622.48|22542.48|22621.36|22541.36|22623.21|22543.21|22621.36|22541.36|10
1735018610000|2024-12-24 05:36:50|22621.04|22541.04|22621.53|22541.53|22621.53|22541.53|22621.04|22541.04|10
1735018620000|2024-12-24 05:37:00|22620.81|22540.81|22622.82|22542.82|22622.82|22542.82|22620.81|22540.81|9
1735018630000|2024-12-24 05:37:10|22623.13|22543.13|22622.67|22542.67|22624.29|22544.29|22622.67|22542.67|10
1735018640000|2024-12-24 05:37:20|22621.81|22541.81|22620.71|22540.71|22621.83|22541.83|22620.65|22540.65|10
1735018650000|2024-12-24 05:37:30|22620.18|22540.18|22615.48|22535.48|22620.33|22540.33|22615.48|22535.48|10
1735018660000|2024-12-24 05:37:40|22615.12|22535.12|22615.78|22535.78|22615.78|22535.78|22614.63|22534.63|10
1735018670000|2024-12-24 05:37:50|22616.22|22536.22|22617.08|22537.08|22617.44|22537.44|22616.22|22536.22|10
1735018680000|2024-12-24 05:38:00|22617.29|22537.29|22617.16|22537.16|22618.41|22538.41|22617.16|22537.16|10
1735018690000|2024-12-24 05:38:10|22616.87|22536.87|22614|22534|22616.87|22536.87|22614|22534|9
1735018700000|2024-12-24 05:38:20|22614.03|22534.03|22614.83|22534.83|22615.4|22535.4|22613|22533|10
1735018710000|2024-12-24 05:38:30|22614.8|22534.8|22614.68|22534.68|22615.04|22535.04|22614.68|22534.68|9
1735018720000|2024-12-24 05:38:40|22614.53|22534.53|22613.87|22533.87|22614.53|22534.53|22613.87|22533.87|10
1735018730000|2024-12-24 05:38:50|22613.86|22533.86|22608.87|22528.87|22613.86|22533.86|22608.87|22528.87|10
1735018740000|2024-12-24 05:39:00|22606.79|22526.79|22607.06|22527.06|22607.15|22527.15|22606.34|22526.34|9
1735018750000|2024-12-24 05:39:10|22607.13|22527.13|22606.56|22526.56|22607.13|22527.13|22606.32|22526.32|9
1735018760000|2024-12-24 05:39:20|22606.41|22526.41|22604.8|22524.8|22606.51|22526.51|22604.8|22524.8|8
1735018770000|2024-12-24 05:39:30|22604.51|22524.51|22603.27|22523.27|22604.51|22524.51|22602.76|22522.76|10
1735018780000|2024-12-24 05:39:40|22603.37|22523.37|22601.85|22521.85|22603.37|22523.37|22601.85|22521.85|8
1735018790000|2024-12-24 05:39:50|22601.84|22521.84|22602.28|22522.28|22602.28|22522.28|22601.48|22521.48|10
1735018800000|2024-12-24 05:40:00|22602.27|22522.27|22597.91|22517.91|22602.27|22522.27|22597.82|22517.82|10
1735018810000|2024-12-24 05:40:10|22597.87|22517.87|22599.42|22519.42|22599.42|22519.42|22597.54|22517.54|10
1735018820000|2024-12-24 05:40:20|22599.53|22519.53|22599.86|22519.86|22599.86|22519.86|22598.73|22518.73|10
1735018830000|2024-12-24 05:40:30|22600.29|22520.29|22601.73|22521.73|22601.73|22521.73|22600.29|22520.29|9
1735018840000|2024-12-24 05:40:40|22601.98|22521.98|22602.26|22522.26|22602.26|22522.26|22601.98|22521.98|10
1735018850000|2024-12-24 05:40:50|22602.63|22522.63|22602.4|22522.4|22602.74|22522.74|22602.4|22522.4|10
1735018860000|2024-12-24 05:41:00|22602.49|22522.49|22600.89|22520.89|22602.53|22522.53|22600.89|22520.89|10
1735018870000|2024-12-24 05:41:10|22601.25|22521.25|22600.91|22520.91|22601.5|22521.5|22600.91|22520.91|10
1735018880000|2024-12-24 05:41:20|22599.25|22519.25|22600.42|22520.42|22600.42|22520.42|22599.25|22519.25|10
1735018890000|2024-12-24 05:41:30|22600.47|22520.47|22600.41|22520.41|22600.67|22520.67|22599.95|22519.95|10
1735018900000|2024-12-24 05:41:40|22600.42|22520.42|22599.9|22519.9|22600.42|22520.42|22598.91|22518.91|10
1735018910000|2024-12-24 05:41:50|22600.21|22520.21|22599.91|22519.91|22600.21|22520.21|22599.4|22519.4|9
1735018920000|2024-12-24 05:42:00|22600.07|22520.07|22601.18|22521.18|22601.18|22521.18|22600.07|22520.07|10
1735018930000|2024-12-24 05:42:10|22601.27|22521.27|22602.35|22522.35|22602.35|22522.35|22601.27|22521.27|9
1735018940000|2024-12-24 05:42:20|22602.32|22522.32|22601.67|22521.67|22602.33|22522.33|22601.67|22521.67|10
1735018950000|2024-12-24 05:42:30|22602.54|22522.54|22605.88|22525.88|22605.94|22525.94|22602.54|22522.54|10
1735018960000|2024-12-24 05:42:40|22609.32|22529.32|22611.54|22531.54|22611.54|22531.54|22609.32|22529.32|10
1735018970000|2024-12-24 05:42:50|22612.19|22532.19|22614.3|22534.3|22614.3|22534.3|22612.19|22532.19|9
1735018980000|2024-12-24 05:43:00|22613.88|22533.88|22614.09|22534.09|22614.09|22534.09|22613.7|22533.7|10
1735018990000|2024-12-24 05:43:10|22614.02|22534.02|22616.86|22536.86|22616.86|22536.86|22613.96|22533.96|10
1735019000000|2024-12-24 05:43:20|22617.33|22537.33|22628.11|22548.11|22628.11|22548.11|22617.33|22537.33|10
1735019010000|2024-12-24 05:43:30|22628.6|22548.6|22629.41|22549.41|22629.41|22549.41|22628|22548|10
1735019020000|2024-12-24 05:43:40|22629.84|22549.84|22630.03|22550.03|22630.36|22550.36|22629.84|22549.84|10
1735019030000|2024-12-24 05:43:50|22630.29|22550.29|22628.69|22548.69|22630.31|22550.31|22628.55|22548.55|10
1735019040000|2024-12-24 05:44:00|22627.53|22547.53|22628.47|22548.47|22628.47|22548.47|22626.85|22546.85|10
1735019050000|2024-12-24 05:44:10|22628.36|22548.36|22628.21|22548.21|22628.36|22548.36|22627.13|22547.13|9
1735019060000|2024-12-24 05:44:20|22628.33|22548.33|22627.92|22547.92|22628.48|22548.48|22627.53|22547.53|9
1735019070000|2024-12-24 05:44:30|22627.83|22547.83|22627.38|22547.38|22627.83|22547.83|22627.15|22547.15|8
1735019080000|2024-12-24 05:44:40|22627.27|22547.27|22626.64|22546.64|22627.27|22547.27|22626.64|22546.64|10
1735019090000|2024-12-24 05:44:50|22626.6|22546.6|22623.8|22543.8|22626.6|22546.6|22623.8|22543.8|10
1735019100000|2024-12-24 05:45:00|22623.74|22543.74|22623.31|22543.31|22623.95|22543.95|22623.27|22543.27|8
1735019110000|2024-12-24 05:45:10|22623.47|22543.47|22625.25|22545.25|22625.25|22545.25|22623.47|22543.47|10
1735019120000|2024-12-24 05:45:20|22625.56|22545.56|22627.67|22547.67|22627.68|22547.68|22625.48|22545.48|10
1735019130000|2024-12-24 05:45:30|22627.8|22547.8|22625.34|22545.34|22627.8|22547.8|22625.34|22545.34|10
1735019140000|2024-12-24 05:45:40|22624.66|22544.66|22624.22|22544.22|22624.66|22544.66|22623.95|22543.95|10
1735019150000|2024-12-24 05:45:50|22624.24|22544.24|22625.16|22545.16|22625.25|22545.25|22624.24|22544.24|9
1735019160000|2024-12-24 05:46:00|22624.91|22544.91|22625.7|22545.7|22625.84|22545.84|22624.91|22544.91|9
1735019170000|2024-12-24 05:46:10|22625.74|22545.74|22625.78|22545.78|22626.64|22546.64|22625.58|22545.58|10
1735019180000|2024-12-24 05:46:20|22625.87|22545.87|22627.26|22547.26|22627.26|22547.26|22625.71|22545.71|10
1735019190000|2024-12-24 05:46:30|22627.35|22547.35|22629.13|22549.13|22629.13|22549.13|22627.35|22547.35|10
1735019200000|2024-12-24 05:46:40|22629.32|22549.32|22629.58|22549.58|22630.01|22550.01|22629.32|22549.32|10
1735019210000|2024-12-24 05:46:50|22629.43|22549.43|22630.03|22550.03|22630.03|22550.03|22629.27|22549.27|9
1735019220000|2024-12-24 05:47:00|22629.94|22549.94|22629.45|22549.45|22630.12|22550.12|22629.45|22549.45|9
1735019230000|2024-12-24 05:47:10|22629.53|22549.53|22630.58|22550.58|22630.58|22550.58|22629.46|22549.46|9
1735019240000|2024-12-24 05:47:20|22630.59|22550.59|22627.7|22547.7|22630.7|22550.7|22627.7|22547.7|10
1735019250000|2024-12-24 05:47:30|22627.4|22547.4|22627.34|22547.34|22628.08|22548.08|22627.32|22547.32|10
1735019260000|2024-12-24 05:47:40|22627.4|22547.4|22629.53|22549.53|22629.53|22549.53|22627.36|22547.36|10
1735019270000|2024-12-24 05:47:50|22629.22|22549.22|22628.29|22548.29|22629.51|22549.51|22627.92|22547.92|10
1735019280000|2024-12-24 05:48:00|22628.24|22548.24|22628.09|22548.09|22628.26|22548.26|22627.51|22547.51|10
1735019290000|2024-12-24 05:48:10|22628.49|22548.49|22627.86|22547.86|22628.52|22548.52|22627.86|22547.86|9
1735019300000|2024-12-24 05:48:20|22628.26|22548.26|22629.46|22549.46|22629.46|22549.46|22627.87|22547.87|10
1735019310000|2024-12-24 05:48:30|22629.81|22549.81|22629.94|22549.94|22630.45|22550.45|22629.81|22549.81|9
1735019320000|2024-12-24 05:48:40|22630|22550|22630.86|22550.86|22630.86|22550.86|22629.98|22549.98|10
1735019330000|2024-12-24 05:48:50|22631.07|22551.07|22632.44|22552.44|22632.55|22552.55|22631.07|22551.07|10
1735019340000|2024-12-24 05:49:00|22632.43|22552.43|22631.66|22551.66|22632.43|22552.43|22631.66|22551.66|9
1735019350000|2024-12-24 05:49:10|22631.4|22551.4|22631.17|22551.17|22631.4|22551.4|22630.9|22550.9|9
1735019360000|2024-12-24 05:49:20|22631.13|22551.13|22630.41|22550.41|22631.13|22551.13|22630.41|22550.41|10
1735019370000|2024-12-24 05:49:30|22630.44|22550.44|22631.08|22551.08|22631.08|22551.08|22630.44|22550.44|10
1735019380000|2024-12-24 05:49:40|22631.07|22551.07|22629.15|22549.15|22631.11|22551.11|22629.07|22549.07|10
1735019390000|2024-12-24 05:49:50|22629.16|22549.16|22628.8|22548.8|22629.51|22549.51|22628.8|22548.8|9
1735019400000|2024-12-24 05:50:00|22628.96|22548.96|22629.08|22549.08|22629.37|22549.37|22628.76|22548.76|9
1735019410000|2024-12-24 05:50:10|22628.83|22548.83|22628.08|22548.08|22628.83|22548.83|22628.02|22548.02|10
1735019420000|2024-12-24 05:50:20|22628.13|22548.13|22626.1|22546.1|22628.14|22548.14|22626.1|22546.1|10
1735019430000|2024-12-24 05:50:30|22626.06|22546.06|22623.14|22543.14|22626.06|22546.06|22623.14|22543.14|10
1735019440000|2024-12-24 05:50:40|22622.88|22542.88|22624.03|22544.03|22624.03|22544.03|22622.81|22542.81|10
1735019450000|2024-12-24 05:50:50|22624.13|22544.13|22625.59|22545.59|22625.96|22545.96|22624.13|22544.13|10
1735019460000|2024-12-24 05:51:00|22625.64|22545.64|22623.85|22543.85|22625.75|22545.75|22623.82|22543.82|10
1735019470000|2024-12-24 05:51:10|22623.96|22543.96|22623.94|22543.94|22624.53|22544.53|22623.79|22543.79|10
1735019480000|2024-12-24 05:51:20|22622.66|22542.66|22618|22538|22622.66|22542.66|22617.75|22537.75|10
1735019490000|2024-12-24 05:51:30|22618.17|22538.17|22618.33|22538.33|22618.33|22538.33|22617.95|22537.95|10
1735019500000|2024-12-24 05:51:40|22617.91|22537.91|22618.91|22538.91|22619.04|22539.04|22617.91|22537.91|10
1735019510000|2024-12-24 05:51:50|22618.98|22538.98|22620.79|22540.79|22620.84|22540.84|22618.73|22538.73|10
1735019520000|2024-12-24 05:52:00|22621.05|22541.05|22624.18|22544.18|22624.69|22544.69|22620.98|22540.98|10
1735019530000|2024-12-24 05:52:10|22624.15|22544.15|22624.87|22544.87|22624.87|22544.87|22624.13|22544.13|9
1735019540000|2024-12-24 05:52:20|22624.39|22544.39|22624.44|22544.44|22624.53|22544.53|22624.14|22544.14|10
1735019550000|2024-12-24 05:52:30|22624.01|22544.01|22623.3|22543.3|22624.01|22544.01|22622.87|22542.87|10
1735019560000|2024-12-24 05:52:40|22623.72|22543.72|22625.13|22545.13|22625.14|22545.14|22623.72|22543.72|8
1735019570000|2024-12-24 05:52:50|22625.1|22545.1|22626.16|22546.16|22626.16|22546.16|22625.09|22545.09|10
1735019580000|2024-12-24 05:53:00|22626.17|22546.17|22624.92|22544.92|22626.17|22546.17|22624.92|22544.92|9
1735019590000|2024-12-24 05:53:10|22625.02|22545.02|22624.72|22544.72|22625.23|22545.23|22624.63|22544.63|9
1735019600000|2024-12-24 05:53:20|22624.48|22544.48|22622.92|22542.92|22624.48|22544.48|22622.92|22542.92|8
1735019610000|2024-12-24 05:53:30|22623.46|22543.46|22624.25|22544.25|22624.25|22544.25|22623.46|22543.46|10
1735019620000|2024-12-24 05:53:40|22624.23|22544.23|22624.73|22544.73|22624.73|22544.73|22623.9|22543.9|10
1735019630000|2024-12-24 05:53:50|22624.86|22544.86|22624.96|22544.96|22625.21|22545.21|22624.83|22544.83|9
1735019640000|2024-12-24 05:54:00|22625.05|22545.05|22621.06|22541.06|22625.07|22545.07|22620.95|22540.95|9
1735019650000|2024-12-24 05:54:10|22619.3|22539.3|22618.04|22538.04|22619.3|22539.3|22616.51|22536.51|10
1735019660000|2024-12-24 05:54:20|22618.57|22538.57|22618.67|22538.67|22618.97|22538.97|22618.5|22538.5|10
1735019670000|2024-12-24 05:54:30|22618.62|22538.62|22618.34|22538.34|22618.73|22538.73|22618.26|22538.26|10
1735019680000|2024-12-24 05:54:40|22618.33|22538.33|22618.14|22538.14|22618.77|22538.77|22618.09|22538.09|10
1735019690000|2024-12-24 05:54:50|22617.92|22537.92|22619.17|22539.17|22619.17|22539.17|22617.88|22537.88|10
1735019700000|2024-12-24 05:55:00|22619.26|22539.26|22619.68|22539.68|22619.68|22539.68|22619.26|22539.26|10
1735019710000|2024-12-24 05:55:10|22619.7|22539.7|22620.16|22540.16|22620.31|22540.31|22619.53|22539.53|9
1735019720000|2024-12-24 05:55:20|22620.12|22540.12|22620.08|22540.08|22620.21|22540.21|22619.91|22539.91|10
1735019730000|2024-12-24 05:55:30|22620.34|22540.34|22629.89|22549.89|22629.89|22549.89|22620.22|22540.22|8
1735019740000|2024-12-24 05:55:40|22629.69|22549.69|22630.29|22550.29|22630.46|22550.46|22628.67|22548.67|10
1735019750000|2024-12-24 05:55:50|22630.32|22550.32|22630.33|22550.33|22630.38|22550.38|22630.29|22550.29|8
1735019760000|2024-12-24 05:56:00|22630.32|22550.32|22630.92|22550.92|22631.39|22551.39|22630.32|22550.32|9
1735019770000|2024-12-24 05:56:10|22630.95|22550.95|22634.33|22554.33|22634.36|22554.36|22630.95|22550.95|9
1735019780000|2024-12-24 05:56:20|22634.35|22554.35|22636.23|22556.23|22636.24|22556.24|22634.35|22554.35|10
1735019790000|2024-12-24 05:56:30|22635.86|22555.86|22633.74|22553.74|22636.33|22556.33|22632.91|22552.91|9
1735019800000|2024-12-24 05:56:40|22634.08|22554.08|22634.15|22554.15|22634.61|22554.61|22634.08|22554.08|9
1735019810000|2024-12-24 05:56:50|22634.14|22554.14|22634.17|22554.17|22634.45|22554.45|22634.08|22554.08|9
1735019820000|2024-12-24 05:57:00|22634.08|22554.08|22634.16|22554.16|22634.16|22554.16|22633.8|22553.8|9
1735019830000|2024-12-24 05:57:10|22634.6|22554.6|22634.2|22554.2|22635|22555|22634.2|22554.2|10
1735019840000|2024-12-24 05:57:20|22633.13|22553.13|22633.87|22553.87|22633.87|22553.87|22633.13|22553.13|10
1735019850000|2024-12-24 05:57:30|22633.66|22553.66|22633.5|22553.5|22633.66|22553.66|22633.37|22553.37|9
1735019860000|2024-12-24 05:57:40|22633.61|22553.61|22633.92|22553.92|22634.53|22554.53|22633.61|22553.61|10
1735019870000|2024-12-24 05:57:50|22634.06|22554.06|22634.2|22554.2|22635.01|22555.01|22633.28|22553.28|10
1735019880000|2024-12-24 05:58:00|22634.25|22554.25|22636.73|22556.73|22636.73|22556.73|22634.25|22554.25|10
1735019890000|2024-12-24 05:58:10|22636.96|22556.96|22637.2|22557.2|22637.3|22557.3|22636.96|22556.96|10
1735019900000|2024-12-24 05:58:20|22637.43|22557.43|22637.93|22557.93|22638.12|22558.12|22637.43|22557.43|8
1735019910000|2024-12-24 05:58:30|22638.09|22558.09|22638.07|22558.07|22638.65|22558.65|22637.89|22557.89|10
1735019920000|2024-12-24 05:58:40|22637.94|22557.94|22638.29|22558.29|22638.4|22558.4|22637.94|22557.94|9
1735019930000|2024-12-24 05:58:50|22638.41|22558.41|22639.12|22559.12|22639.16|22559.16|22638.07|22558.07|10
1735019940000|2024-12-24 05:59:00|22639.1|22559.1|22639.13|22559.13|22639.52|22559.52|22638.63|22558.63|9
1735019950000|2024-12-24 05:59:10|22639.3|22559.3|22639.32|22559.32|22639.43|22559.43|22639.05|22559.05|9
1735019960000|2024-12-24 05:59:20|22639.41|22559.41|22639.11|22559.11|22639.49|22559.49|22639.11|22559.11|10
1735019970000|2024-12-24 05:59:30|22638.41|22558.41|22639.35|22559.35|22639.49|22559.49|22638.41|22558.41|10
1735019980000|2024-12-24 05:59:40|22639.29|22559.29|22638.85|22558.85|22639.3|22559.3|22638.85|22558.85|9
1735019990000|2024-12-24 05:59:50|22638.88|22558.88|22639.01|22559.01|22639.01|22559.01|22638.82|22558.82|10
1735020000000|2024-12-24 06:00:00|22638.98|22558.98|22637.54|22557.54|22639|22559|22637.54|22557.54|10
1735020010000|2024-12-24 06:00:10|22636.69|22556.69|22633.17|22553.17|22636.69|22556.69|22632.63|22552.63|10
1735020020000|2024-12-24 06:00:20|22633.62|22553.62|22637.02|22557.02|22637.02|22557.02|22633.62|22553.62|10
1735020030000|2024-12-24 06:00:30|22637.38|22557.38|22639.18|22559.18|22639.18|22559.18|22637.38|22557.38|10
1735020040000|2024-12-24 06:00:40|22640.37|22560.37|22641.97|22561.97|22642.17|22562.17|22640.37|22560.37|10
1735020050000|2024-12-24 06:00:50|22642.04|22562.04|22643.97|22563.97|22644|22564|22642.04|22562.04|8
1735020060000|2024-12-24 06:01:00|22643.74|22563.74|22644.94|22564.94|22644.94|22564.94|22643.74|22563.74|8
1735020070000|2024-12-24 06:01:10|22644.86|22564.86|22643.5|22563.5|22645.12|22565.12|22643.5|22563.5|10
1735020080000|2024-12-24 06:01:20|22643.19|22563.19|22642.95|22562.95|22643.2|22563.2|22642.13|22562.13|10
1735020090000|2024-12-24 06:01:30|22643.02|22563.02|22642.87|22562.87|22643.02|22563.02|22642.58|22562.58|8
1735020100000|2024-12-24 06:01:40|22642.92|22562.92|22642.5|22562.5|22642.92|22562.92|22642.27|22562.27|10
1735020110000|2024-12-24 06:01:50|22641.97|22561.97|22640.11|22560.11|22641.97|22561.97|22640.11|22560.11|10
1735020120000|2024-12-24 06:02:00|22640.09|22560.09|22639.6|22559.6|22640.76|22560.76|22639.6|22559.6|9
1735020130000|2024-12-24 06:02:10|22638.57|22558.57|22638.25|22558.25|22638.57|22558.57|22637.7|22557.7|10
1735020140000|2024-12-24 06:02:20|22638.3|22558.3|22637.58|22557.58|22638.43|22558.43|22637.58|22557.58|10
1735020150000|2024-12-24 06:02:30|22637.81|22557.81|22639.28|22559.28|22639.31|22559.31|22637.81|22557.81|9
1735020160000|2024-12-24 06:02:40|22639.33|22559.33|22639.67|22559.67|22639.67|22559.67|22638.96|22558.96|9
1735020170000|2024-12-24 06:02:50|22639.18|22559.18|22638.25|22558.25|22639.18|22559.18|22638.25|22558.25|9
1735020180000|2024-12-24 06:03:00|22638.42|22558.42|22635.22|22555.22|22638.42|22558.42|22635.22|22555.22|10
1735020190000|2024-12-24 06:03:10|22635.23|22555.23|22634.55|22554.55|22635.26|22555.26|22634.55|22554.55|10
1735020200000|2024-12-24 06:03:20|22635.05|22555.05|22630.36|22550.36|22635.05|22555.05|22630.36|22550.36|10
1735020210000|2024-12-24 06:03:30|22630.32|22550.32|22627.86|22547.86|22630.36|22550.36|22627.86|22547.86|9
1735020220000|2024-12-24 06:03:40|22627.65|22547.65|22625.09|22545.09|22627.94|22547.94|22625.09|22545.09|9
1735020230000|2024-12-24 06:03:50|22623.74|22543.74|22621.15|22541.15|22623.74|22543.74|22621.15|22541.15|10
1735020240000|2024-12-24 06:04:00|22621.1|22541.1|22622.03|22542.03|22622.03|22542.03|22620.99|22540.99|10
1735020250000|2024-12-24 06:04:10|22622.01|22542.01|22620.84|22540.84|22622.01|22542.01|22620.84|22540.84|10
1735020260000|2024-12-24 06:04:20|22620.5|22540.5|22622.18|22542.18|22622.36|22542.36|22619.88|22539.88|10
1735020270000|2024-12-24 06:04:30|22622.53|22542.53|22625.09|22545.09|22625.09|22545.09|22622.53|22542.53|10
1735020280000|2024-12-24 06:04:40|22623.64|22543.64|22620.88|22540.88|22623.64|22543.64|22620.5|22540.5|10
1735020290000|2024-12-24 06:04:50|22620.96|22540.96|22619.75|22539.75|22620.96|22540.96|22619.65|22539.65|9
1735020300000|2024-12-24 06:05:00|22619.92|22539.92|22621.37|22541.37|22621.37|22541.37|22619.91|22539.91|10
1735020310000|2024-12-24 06:05:10|22621.45|22541.45|22624.19|22544.19|22625.01|22545.01|22621.45|22541.45|9
1735020320000|2024-12-24 06:05:20|22624.84|22544.84|22624.2|22544.2|22624.84|22544.84|22623.82|22543.82|8
1735020330000|2024-12-24 06:05:30|22624.14|22544.14|22624.83|22544.83|22624.97|22544.97|22624.14|22544.14|10
1735020340000|2024-12-24 06:05:40|22624.57|22544.57|22624.52|22544.52|22625.75|22545.75|22624.52|22544.52|10
1735020350000|2024-12-24 06:05:50|22624.62|22544.62|22624.25|22544.25|22624.62|22544.62|22624.08|22544.08|9
1735020360000|2024-12-24 06:06:00|22624.26|22544.26|22625.04|22545.04|22625.04|22545.04|22624.26|22544.26|9
1735020370000|2024-12-24 06:06:10|22624.35|22544.35|22623.9|22543.9|22624.35|22544.35|22623.9|22543.9|9
1735020380000|2024-12-24 06:06:20|22623.75|22543.75|22624.37|22544.37|22624.37|22544.37|22623.66|22543.66|8
1735020390000|2024-12-24 06:06:30|22624.39|22544.39|22624.6|22544.6|22625.21|22545.21|22624.37|22544.37|10
1735020400000|2024-12-24 06:06:40|22624.23|22544.23|22624.02|22544.02|22624.25|22544.25|22623.97|22543.97|9
1735020410000|2024-12-24 06:06:50|22623.91|22543.91|22624.05|22544.05|22624.05|22544.05|22623.81|22543.81|9
1735020420000|2024-12-24 06:07:00|22624.26|22544.26|22624.35|22544.35|22624.58|22544.58|22623.88|22543.88|10
1735020430000|2024-12-24 06:07:10|22624.64|22544.64|22623.8|22543.8|22624.64|22544.64|22623.73|22543.73|10
1735020440000|2024-12-24 06:07:20|22623.89|22543.89|22618.82|22538.82|22623.95|22543.95|22618.82|22538.82|10
1735020450000|2024-12-24 06:07:30|22618.67|22538.67|22614.83|22534.83|22618.67|22538.67|22614.83|22534.83|9
1735020460000|2024-12-24 06:07:40|22614.44|22534.44|22613.28|22533.28|22614.44|22534.44|22612.7|22532.7|10
1735020470000|2024-12-24 06:07:50|22613.39|22533.39|22612.84|22532.84|22613.39|22533.39|22612.79|22532.79|9
1735020480000|2024-12-24 06:08:00|22613.65|22533.65|22612.61|22532.61|22613.65|22533.65|22612.61|22532.61|9
1735020490000|2024-12-24 06:08:10|22612.87|22532.87|22611.74|22531.74|22612.87|22532.87|22611.7|22531.7|10
1735020500000|2024-12-24 06:08:20|22611.8|22531.8|22609.05|22529.05|22611.8|22531.8|22608.76|22528.76|10
1735020510000|2024-12-24 06:08:30|22609.09|22529.09|22607.91|22527.91|22609.09|22529.09|22607.91|22527.91|9
1735020520000|2024-12-24 06:08:40|22608|22528|22607.59|22527.59|22608.16|22528.16|22607.44|22527.44|10
1735020530000|2024-12-24 06:08:50|22607.39|22527.39|22607.22|22527.22|22607.4|22527.4|22607.13|22527.13|10
1735020540000|2024-12-24 06:09:00|22605.98|22525.98|22605.45|22525.45|22606.18|22526.18|22605.45|22525.45|10
1735020550000|2024-12-24 06:09:10|22605.36|22525.36|22606.1|22526.1|22606.43|22526.43|22605.05|22525.05|10
1735020560000|2024-12-24 06:09:20|22605.62|22525.62|22606.49|22526.49|22606.49|22526.49|22604.94|22524.94|10
1735020570000|2024-12-24 06:09:30|22605.2|22525.2|22608.89|22528.89|22608.9|22528.9|22605.2|22525.2|10
1735020580000|2024-12-24 06:09:40|22609.16|22529.16|22609.67|22529.67|22609.71|22529.71|22609.16|22529.16|10
1735020590000|2024-12-24 06:09:50|22609.78|22529.78|22610.99|22530.99|22610.99|22530.99|22609.77|22529.77|10
1735020600000|2024-12-24 06:10:00|22610.88|22530.88|22606.85|22526.85|22610.88|22530.88|22606.67|22526.67|10
1735020610000|2024-12-24 06:10:10|22606.8|22526.8|22607.52|22527.52|22607.52|22527.52|22606.61|22526.61|10
1735020620000|2024-12-24 06:10:20|22607.7|22527.7|22607.88|22527.88|22609.02|22529.02|22607.7|22527.7|10
1735020630000|2024-12-24 06:10:30|22608.32|22528.32|22608.67|22528.67|22608.67|22528.67|22606.38|22526.38|10
1735020640000|2024-12-24 06:10:40|22609|22529|22609.31|22529.31|22609.31|22529.31|22608.07|22528.07|10
1735020650000|2024-12-24 06:10:50|22609.83|22529.83|22617.15|22537.15|22617.15|22537.15|22609.83|22529.83|10
1735020660000|2024-12-24 06:11:00|22617.17|22537.17|22616.82|22536.82|22617.17|22537.17|22616.22|22536.22|10
1735020670000|2024-12-24 06:11:10|22616.01|22536.01|22614.73|22534.73|22616.01|22536.01|22614.71|22534.71|9
1735020680000|2024-12-24 06:11:20|22614.75|22534.75|22613.12|22533.12|22614.81|22534.81|22613.12|22533.12|9
1735020690000|2024-12-24 06:11:30|22613.27|22533.27|22613.7|22533.7|22613.72|22533.72|22612.89|22532.89|9
1735020700000|2024-12-24 06:11:40|22613.74|22533.74|22613.5|22533.5|22613.84|22533.84|22613.49|22533.49|8
1735020710000|2024-12-24 06:11:50|22613.51|22533.51|22611.94|22531.94|22613.52|22533.52|22611.94|22531.94|8
1735020720000|2024-12-24 06:12:00|22611.93|22531.93|22610.89|22530.89|22611.93|22531.93|22610.89|22530.89|10
1735020730000|2024-12-24 06:12:10|22610.9|22530.9|22611.18|22531.18|22611.18|22531.18|22610.49|22530.49|10
1735020740000|2024-12-24 06:12:20|22611.51|22531.51|22612.04|22532.04|22612.05|22532.05|22611.51|22531.51|7
1735020750000|2024-12-24 06:12:30|22612|22532|22611.53|22531.53|22612.05|22532.05|22611.53|22531.53|10
1735020760000|2024-12-24 06:12:40|22611.42|22531.42|22609.51|22529.51|22611.44|22531.44|22609.51|22529.51|10
1735020770000|2024-12-24 06:12:50|22609.25|22529.25|22608.43|22528.43|22609.25|22529.25|22608.38|22528.38|10
1735020780000|2024-12-24 06:13:00|22609.87|22529.87|22607.8|22527.8|22609.87|22529.87|22607.8|22527.8|10
1735020790000|2024-12-24 06:13:10|22606.98|22526.98|22598.27|22518.27|22606.98|22526.98|22598.27|22518.27|10
1735020800000|2024-12-24 06:13:20|22598.43|22518.43|22596.66|22516.66|22598.43|22518.43|22596.66|22516.66|8
1735020810000|2024-12-24 06:13:30|22596.6|22516.6|22596.79|22516.79|22597.06|22517.06|22596.45|22516.45|10
1735020820000|2024-12-24 06:13:40|22596.58|22516.58|22595.96|22515.96|22596.6|22516.6|22595.87|22515.87|9
1735020830000|2024-12-24 06:13:50|22595.89|22515.89|22595.23|22515.23|22596.06|22516.06|22595.23|22515.23|10
1735020840000|2024-12-24 06:14:00|22595.29|22515.29|22593.46|22513.46|22595.29|22515.29|22593.41|22513.41|9
1735020850000|2024-12-24 06:14:10|22593.26|22513.26|22592.12|22512.12|22593.26|22513.26|22592.12|22512.12|8
1735020860000|2024-12-24 06:14:20|22592.25|22512.25|22591.96|22511.96|22592.25|22512.25|22591.96|22511.96|8
1735020870000|2024-12-24 06:14:30|22591.46|22511.46|22593.47|22513.47|22593.68|22513.68|22591.44|22511.44|10
1735020880000|2024-12-24 06:14:40|22593.71|22513.71|22593.32|22513.32|22593.71|22513.71|22593.26|22513.26|10
1735020890000|2024-12-24 06:14:50|22593.05|22513.05|22592.73|22512.73|22593.31|22513.31|22592.73|22512.73|10
1735020900000|2024-12-24 06:15:00|22592.79|22512.79|22594.96|22514.96|22596.46|22516.46|22592.79|22512.79|10
1735020910000|2024-12-24 06:15:10|22595.08|22515.08|22594.56|22514.56|22595.36|22515.36|22594.51|22514.51|10
1735020920000|2024-12-24 06:15:20|22594.43|22514.43|22592.95|22512.95|22594.45|22514.45|22592.95|22512.95|9
1735020930000|2024-12-24 06:15:30|22592.75|22512.75|22592.06|22512.06|22592.75|22512.75|22592.06|22512.06|9
1735020940000|2024-12-24 06:15:40|22591.64|22511.64|22590.71|22510.71|22591.97|22511.97|22590.71|22510.71|9
1735020950000|2024-12-24 06:15:50|22590.69|22510.69|22587.25|22507.25|22590.69|22510.69|22587.25|22507.25|10
1735020960000|2024-12-24 06:16:00|22587.19|22507.19|22583.44|22503.44|22587.2|22507.2|22583.44|22503.44|10
1735020970000|2024-12-24 06:16:10|22583.3|22503.3|22581.91|22501.91|22583.3|22503.3|22581.5|22501.5|10
1735020980000|2024-12-24 06:16:20|22581.75|22501.75|22584.48|22504.48|22584.77|22504.77|22581.75|22501.75|10
1735020990000|2024-12-24 06:16:30|22584.42|22504.42|22586.77|22506.77|22586.78|22506.78|22583.86|22503.86|10
1735021000000|2024-12-24 06:16:40|22587.4|22507.4|22588.9|22508.9|22588.9|22508.9|22587.4|22507.4|10
1735021010000|2024-12-24 06:16:50|22589.04|22509.04|22592.77|22512.77|22593.52|22513.52|22588.89|22508.89|9
1735021020000|2024-12-24 06:17:00|22592.6|22512.6|22593.26|22513.26|22593.26|22513.26|22592.45|22512.45|10
1735021030000|2024-12-24 06:17:10|22593.25|22513.25|22592.58|22512.58|22593.75|22513.75|22592.58|22512.58|10
1735021040000|2024-12-24 06:17:20|22592.28|22512.28|22591|22511|22592.28|22512.28|22591|22511|10
1735021050000|2024-12-24 06:17:30|22590.9|22510.9|22589.37|22509.37|22590.9|22510.9|22589.37|22509.37|10
1735021060000|2024-12-24 06:17:40|22588.73|22508.73|22587.93|22507.93|22588.73|22508.73|22587.73|22507.73|10
1735021070000|2024-12-24 06:17:50|22587.57|22507.57|22586.55|22506.55|22587.57|22507.57|22586.52|22506.52|10
1735021080000|2024-12-24 06:18:00|22585.66|22505.66|22581.44|22501.44|22585.66|22505.66|22581.44|22501.44|9
1735021090000|2024-12-24 06:18:10|22581.35|22501.35|22579.61|22499.61|22581.35|22501.35|22579.61|22499.61|10
1735021100000|2024-12-24 06:18:20|22579.27|22499.27|22577.93|22497.93|22579.27|22499.27|22577.77|22497.77|9
1735021110000|2024-12-24 06:18:30|22577.7|22497.7|22573.38|22493.38|22577.77|22497.77|22572.94|22492.94|10
1735021120000|2024-12-24 06:18:40|22573.61|22493.61|22570|22490|22573.61|22493.61|22569.57|22489.57|10
1735021130000|2024-12-24 06:18:50|22567.56|22487.56|22567.16|22487.16|22567.57|22487.57|22567.16|22487.16|10
1735021140000|2024-12-24 06:19:00|22567.15|22487.15|22559.97|22479.97|22567.24|22487.24|22559.14|22479.14|10
1735021150000|2024-12-24 06:19:10|22559.86|22479.86|22558.41|22478.41|22560.54|22480.54|22558.21|22478.21|10
1735021160000|2024-12-24 06:19:20|22558.45|22478.45|22562.2|22482.2|22562.24|22482.24|22558.45|22478.45|9
1735021170000|2024-12-24 06:19:30|22562.35|22482.35|22563.62|22483.62|22563.62|22483.62|22562.24|22482.24|10
1735021180000|2024-12-24 06:19:40|22563.25|22483.25|22566.81|22486.81|22566.81|22486.81|22563.17|22483.17|9
1735021190000|2024-12-24 06:19:50|22567.36|22487.36|22570.9|22490.9|22570.9|22490.9|22567.36|22487.36|10
1735021200000|2024-12-24 06:20:00|22570.92|22490.92|22573.95|22493.95|22573.95|22493.95|22570.92|22490.92|10
1735021210000|2024-12-24 06:20:10|22577.3|22497.3|22579.39|22499.39|22579.85|22499.85|22577.3|22497.3|10
1735021220000|2024-12-24 06:20:20|22579.65|22499.65|22584.18|22504.18|22584.27|22504.27|22579.65|22499.65|10
1735021230000|2024-12-24 06:20:30|22584.15|22504.15|22587.54|22507.54|22587.54|22507.54|22584.15|22504.15|9
1735021240000|2024-12-24 06:20:40|22587.55|22507.55|22587.62|22507.62|22590.33|22510.33|22587.47|22507.47|10
1735021250000|2024-12-24 06:20:50|22587.99|22507.99|22586.04|22506.04|22588.09|22508.09|22585.98|22505.98|10
1735021260000|2024-12-24 06:21:00|22585.79|22505.79|22584.22|22504.22|22585.79|22505.79|22584.21|22504.21|10
1735021270000|2024-12-24 06:21:10|22583.61|22503.61|22582.51|22502.51|22583.69|22503.69|22582.51|22502.51|10
1735021280000|2024-12-24 06:21:20|22581.82|22501.82|22579.25|22499.25|22581.82|22501.82|22579.25|22499.25|10
1735021290000|2024-12-24 06:21:30|22579.05|22499.05|22578.69|22498.69|22579.84|22499.84|22578.45|22498.45|10
1735021300000|2024-12-24 06:21:40|22578.95|22498.95|22580.01|22500.01|22580.01|22500.01|22578.61|22498.61|10
1735021310000|2024-12-24 06:21:50|22579.89|22499.89|22579|22499|22579.89|22499.89|22577.91|22497.91|9
1735021320000|2024-12-24 06:22:00|22578.78|22498.78|22578.12|22498.12|22578.92|22498.92|22577.68|22497.68|10
1735021330000|2024-12-24 06:22:10|22578.15|22498.15|22575.56|22495.56|22578.15|22498.15|22575.5|22495.5|10
1735021340000|2024-12-24 06:22:20|22575.54|22495.54|22576.38|22496.38|22576.82|22496.82|22575.39|22495.39|10
1735021350000|2024-12-24 06:22:30|22575.89|22495.89|22576.22|22496.22|22576.22|22496.22|22575.76|22495.76|10
1735021360000|2024-12-24 06:22:40|22576.26|22496.26|22574.51|22494.51|22576.27|22496.27|22574.38|22494.38|10
1735021370000|2024-12-24 06:22:50|22574.54|22494.54|22574.79|22494.79|22575.05|22495.05|22574.53|22494.53|9
1735021380000|2024-12-24 06:23:00|22574.66|22494.66|22575.67|22495.67|22575.67|22495.67|22574.66|22494.66|8
1735021390000|2024-12-24 06:23:10|22575.51|22495.51|22576.48|22496.48|22576.48|22496.48|22575.51|22495.51|9
1735021400000|2024-12-24 06:23:20|22576.44|22496.44|22578.85|22498.85|22579.69|22499.69|22576.1|22496.1|10
1735021410000|2024-12-24 06:23:30|22578.9|22498.9|22580.1|22500.1|22580.1|22500.1|22578.9|22498.9|10
1735021420000|2024-12-24 06:23:40|22580.36|22500.36|22582.07|22502.07|22582.13|22502.13|22580.36|22500.36|9
1735021430000|2024-12-24 06:23:50|22582.08|22502.08|22580.68|22500.68|22582.08|22502.08|22580.68|22500.68|10
1735021440000|2024-12-24 06:24:00|22580.69|22500.69|22577.3|22497.3|22580.69|22500.69|22577.3|22497.3|10
1735021450000|2024-12-24 06:24:10|22576.73|22496.73|22574.69|22494.69|22576.73|22496.73|22574.51|22494.51|9
1735021460000|2024-12-24 06:24:20|22574.56|22494.56|22573.13|22493.13|22574.71|22494.71|22573.13|22493.13|9
1735021470000|2024-12-24 06:24:30|22573.18|22493.18|22574.47|22494.47|22574.47|22494.47|22573.16|22493.16|10
1735021480000|2024-12-24 06:24:40|22574.42|22494.42|22573.79|22493.79|22574.42|22494.42|22573.27|22493.27|10
1735021490000|2024-12-24 06:24:50|22574.04|22494.04|22574.12|22494.12|22574.6|22494.6|22574.04|22494.04|8
1735021500000|2024-12-24 06:25:00|22574.16|22494.16|22574.45|22494.45|22574.5|22494.5|22573.91|22493.91|10
1735021510000|2024-12-24 06:25:10|22574.54|22494.54|22575.68|22495.68|22577.22|22497.22|22574.54|22494.54|10
1735021520000|2024-12-24 06:25:20|22575.49|22495.49|22575.33|22495.33|22575.57|22495.57|22574.96|22494.96|10
1735021530000|2024-12-24 06:25:30|22575.32|22495.32|22576.03|22496.03|22576.03|22496.03|22574.88|22494.88|10
1735021540000|2024-12-24 06:25:40|22576.63|22496.63|22579.71|22499.71|22579.72|22499.72|22576.63|22496.63|10
1735021550000|2024-12-24 06:25:50|22579.87|22499.87|22579.29|22499.29|22580.38|22500.38|22578.93|22498.93|10
1735021560000|2024-12-24 06:26:00|22579.22|22499.22|22580.6|22500.6|22580.6|22500.6|22578.67|22498.67|10
1735021570000|2024-12-24 06:26:10|22580.58|22500.58|22579.48|22499.48|22581.4|22501.4|22579.4|22499.4|9
1735021580000|2024-12-24 06:26:20|22579.57|22499.57|22580.94|22500.94|22581.45|22501.45|22579.57|22499.57|10
1735021590000|2024-12-24 06:26:30|22581.28|22501.28|22572.18|22492.18|22581.28|22501.28|22572.18|22492.18|10
1735021600000|2024-12-24 06:26:40|22572.33|22492.33|22572.46|22492.46|22572.46|22492.46|22571.92|22491.92|10
1735021610000|2024-12-24 06:26:50|22572.44|22492.44|22572.28|22492.28|22572.44|22492.44|22572.16|22492.16|10
1735021620000|2024-12-24 06:27:00|22572.43|22492.43|22573.35|22493.35|22573.66|22493.66|22572.24|22492.24|10
1735021630000|2024-12-24 06:27:10|22573.05|22493.05|22571.19|22491.19|22573.11|22493.11|22571.19|22491.19|10
1735021640000|2024-12-24 06:27:20|22571.13|22491.13|22570.65|22490.65|22571.13|22491.13|22570.5|22490.5|10
1735021650000|2024-12-24 06:27:30|22571.16|22491.16|22572.2|22492.2|22572.2|22492.2|22571.06|22491.06|10
1735021660000|2024-12-24 06:27:40|22572.14|22492.14|22572.94|22492.94|22572.96|22492.96|22572.08|22492.08|10
1735021670000|2024-12-24 06:27:50|22572.93|22492.93|22573.97|22493.97|22573.97|22493.97|22572.83|22492.83|10
1735021680000|2024-12-24 06:28:00|22573.78|22493.78|22575.18|22495.18|22575.18|22495.18|22573.44|22493.44|10
1735021690000|2024-12-24 06:28:10|22576.1|22496.1|22576.33|22496.33|22576.83|22496.83|22576.01|22496.01|10
1735021700000|2024-12-24 06:28:20|22576.77|22496.77|22576.82|22496.82|22576.82|22496.82|22576.53|22496.53|9
1735021710000|2024-12-24 06:28:30|22577.33|22497.33|22577.71|22497.71|22577.71|22497.71|22577.22|22497.22|10
1735021720000|2024-12-24 06:28:40|22577.82|22497.82|22577.14|22497.14|22578.62|22498.62|22577.14|22497.14|10
1735021730000|2024-12-24 06:28:50|22577.11|22497.11|22576.01|22496.01|22577.16|22497.16|22575.98|22495.98|10
1735021740000|2024-12-24 06:29:00|22576.23|22496.23|22574.09|22494.09|22576.23|22496.23|22574.09|22494.09|10
1735021750000|2024-12-24 06:29:10|22573.74|22493.74|22571.9|22491.9|22573.74|22493.74|22571.77|22491.77|10
1735021760000|2024-12-24 06:29:20|22571.93|22491.93|22572.18|22492.18|22572.36|22492.36|22571.45|22491.45|10
1735021770000|2024-12-24 06:29:30|22572.37|22492.37|22573.09|22493.09|22573.09|22493.09|22572.33|22492.33|10
1735021780000|2024-12-24 06:29:40|22573.22|22493.22|22578.5|22498.5|22578.5|22498.5|22573.1|22493.1|10
1735021790000|2024-12-24 06:29:50|22578.74|22498.74|22581.48|22501.48|22581.48|22501.48|22578.74|22498.74|10
1735021800000|2024-12-24 06:30:00|22581.37|22501.37|22584.59|22504.59|22584.89|22504.89|22581.37|22501.37|10
1735021810000|2024-12-24 06:30:10|22584.6|22504.6|22583.64|22503.64|22585.4|22505.4|22583.64|22503.64|10
1735021820000|2024-12-24 06:30:20|22583.47|22503.47|22584.02|22504.02|22584.02|22504.02|22583.23|22503.23|10
1735021830000|2024-12-24 06:30:30|22584.64|22504.64|22583.97|22503.97|22584.9|22504.9|22583.92|22503.92|10
1735021840000|2024-12-24 06:30:40|22583.89|22503.89|22582.04|22502.04|22583.89|22503.89|22581.92|22501.92|10
1735021850000|2024-12-24 06:30:50|22582.16|22502.16|22581.97|22501.97|22582.16|22502.16|22580.55|22500.55|10
1735021860000|2024-12-24 06:31:00|22582.03|22502.03|22585.84|22505.84|22586.19|22506.19|22582.03|22502.03|10
1735021870000|2024-12-24 06:31:10|22585.85|22505.85|22584.34|22504.34|22586.17|22506.17|22584.34|22504.34|10
1735021880000|2024-12-24 06:31:20|22584.16|22504.16|22583.18|22503.18|22584.51|22504.51|22582.59|22502.59|10
1735021890000|2024-12-24 06:31:30|22583.25|22503.25|22580.83|22500.83|22583.25|22503.25|22580.83|22500.83|10
1735021900000|2024-12-24 06:31:40|22579.58|22499.58|22578.44|22498.44|22579.58|22499.58|22578.32|22498.32|10
1735021910000|2024-12-24 06:31:50|22578.42|22498.42|22577.11|22497.11|22578.6|22498.6|22577.11|22497.11|10
1735021920000|2024-12-24 06:32:00|22576.76|22496.76|22576.51|22496.51|22576.76|22496.76|22575.74|22495.74|10
1735021930000|2024-12-24 06:32:10|22576.34|22496.34|22572.4|22492.4|22576.34|22496.34|22572.39|22492.39|10
1735021940000|2024-12-24 06:32:20|22571.93|22491.93|22573.55|22493.55|22573.57|22493.57|22571.75|22491.75|10
1735021950000|2024-12-24 06:32:30|22573.56|22493.56|22575.4|22495.4|22575.47|22495.47|22573.56|22493.56|10
1735021960000|2024-12-24 06:32:40|22575.42|22495.42|22571.84|22491.84|22575.93|22495.93|22571.84|22491.84|10
1735021970000|2024-12-24 06:32:50|22571.91|22491.91|22572.39|22492.39|22572.52|22492.52|22571.91|22491.91|9
1735021980000|2024-12-24 06:33:00|22573.16|22493.16|22573.39|22493.39|22573.39|22493.39|22573.15|22493.15|9
1735021990000|2024-12-24 06:33:10|22572.62|22492.62|22570.62|22490.62|22572.65|22492.65|22570.62|22490.62|10
1735022000000|2024-12-24 06:33:20|22569.95|22489.95|22567.85|22487.85|22570.02|22490.02|22567.85|22487.85|10
1735022010000|2024-12-24 06:33:30|22567.55|22487.55|22564.92|22484.92|22567.55|22487.55|22564.92|22484.92|9
1735022020000|2024-12-24 06:33:40|22565.04|22485.04|22562.19|22482.19|22565.19|22485.19|22562.19|22482.19|10
1735022030000|2024-12-24 06:33:50|22561.78|22481.78|22559.26|22479.26|22561.78|22481.78|22558.94|22478.94|10
1735022040000|2024-12-24 06:34:00|22558.98|22478.98|22558.21|22478.21|22558.98|22478.98|22558.21|22478.21|9
1735022050000|2024-12-24 06:34:10|22558.16|22478.16|22556.74|22476.74|22558.16|22478.16|22555.97|22475.97|10
1735022060000|2024-12-24 06:34:20|22557.25|22477.25|22556.79|22476.79|22557.68|22477.68|22556.79|22476.79|10
1735022070000|2024-12-24 06:34:30|22556.6|22476.6|22556.39|22476.39|22556.6|22476.6|22556.39|22476.39|9
1735022080000|2024-12-24 06:34:40|22556.44|22476.44|22556.4|22476.4|22556.84|22476.84|22556.04|22476.04|10
1735022090000|2024-12-24 06:34:50|22556.23|22476.23|22557.12|22477.12|22557.32|22477.32|22556.05|22476.05|9
1735022100000|2024-12-24 06:35:00|22556.82|22476.82|22559.66|22479.66|22559.66|22479.66|22556.82|22476.82|10
1735022110000|2024-12-24 06:35:10|22560.83|22480.83|22563.28|22483.28|22563.68|22483.68|22560.83|22480.83|10
1735022120000|2024-12-24 06:35:20|22562.91|22482.91|22562.72|22482.72|22562.91|22482.91|22561.92|22481.92|9
1735022130000|2024-12-24 06:35:30|22563.75|22483.75|22564|22484|22564.52|22484.52|22563.75|22483.75|10
1735022140000|2024-12-24 06:35:40|22564.35|22484.35|22563.38|22483.38|22564.66|22484.66|22563.38|22483.38|10
1735022150000|2024-12-24 06:35:50|22563.37|22483.37|22564.46|22484.46|22564.46|22484.46|22563.31|22483.31|10
1735022160000|2024-12-24 06:36:00|22564.73|22484.73|22567.93|22487.93|22567.93|22487.93|22564.73|22484.73|10
1735022170000|2024-12-24 06:36:10|22568.75|22488.75|22568.98|22488.98|22568.98|22488.98|22567.84|22487.84|9
1735022180000|2024-12-24 06:36:20|22569.1|22489.1|22568.14|22488.14|22569.26|22489.26|22568.08|22488.08|10
1735022190000|2024-12-24 06:36:30|22568.25|22488.25|22568.03|22488.03|22568.88|22488.88|22568.03|22488.03|9
1735022200000|2024-12-24 06:36:40|22567.52|22487.52|22565.35|22485.35|22567.52|22487.52|22565.08|22485.08|9
1735022210000|2024-12-24 06:36:50|22566.94|22486.94|22567.55|22487.55|22567.55|22487.55|22566.94|22486.94|9
1735022220000|2024-12-24 06:37:00|22567.7|22487.7|22568.54|22488.54|22568.54|22488.54|22567.6|22487.6|10
1735022230000|2024-12-24 06:37:10|22568.89|22488.89|22565.73|22485.73|22568.89|22488.89|22565.73|22485.73|10
1735022240000|2024-12-24 06:37:20|22565.27|22485.27|22565.56|22485.56|22565.86|22485.86|22565.27|22485.27|10
1735022250000|2024-12-24 06:37:30|22565.53|22485.53|22565.83|22485.83|22566|22486|22565.5|22485.5|10
1735022260000|2024-12-24 06:37:40|22565.68|22485.68|22565.86|22485.86|22565.86|22485.86|22565.54|22485.54|9
1735022270000|2024-12-24 06:37:50|22565.99|22485.99|22565.34|22485.34|22566.16|22486.16|22565.34|22485.34|9
1735022280000|2024-12-24 06:38:00|22565.47|22485.47|22566.86|22486.86|22566.87|22486.87|22565.46|22485.46|9
1735022290000|2024-12-24 06:38:10|22566.89|22486.89|22568.56|22488.56|22568.56|22488.56|22566.89|22486.89|10
1735022300000|2024-12-24 06:38:20|22568.64|22488.64|22571.52|22491.52|22571.52|22491.52|22568.64|22488.64|10
1735022310000|2024-12-24 06:38:30|22570.76|22490.76|22570.2|22490.2|22570.76|22490.76|22569.37|22489.37|9
1735022320000|2024-12-24 06:38:40|22570.3|22490.3|22569.24|22489.24|22570.75|22490.75|22569.24|22489.24|10
1735022330000|2024-12-24 06:38:50|22569.57|22489.57|22568.65|22488.65|22569.76|22489.76|22568.65|22488.65|10
1735022340000|2024-12-24 06:39:00|22568.55|22488.55|22566.67|22486.67|22568.55|22488.55|22566.67|22486.67|10
1735022350000|2024-12-24 06:39:10|22566.45|22486.45|22565.55|22485.55|22566.45|22486.45|22565.55|22485.55|10
1735022360000|2024-12-24 06:39:20|22565.51|22485.51|22563.75|22483.75|22565.58|22485.58|22563.75|22483.75|9
1735022370000|2024-12-24 06:39:30|22563.48|22483.48|22562.65|22482.65|22563.48|22483.48|22562.09|22482.09|10
1735022380000|2024-12-24 06:39:40|22562.69|22482.69|22557.03|22477.03|22562.94|22482.94|22557.03|22477.03|10
1735022390000|2024-12-24 06:39:50|22555.64|22475.64|22553.89|22473.89|22555.64|22475.64|22553.71|22473.71|10
1735022400000|2024-12-24 06:40:00|22553.81|22473.81|22551.81|22471.81|22553.81|22473.81|22551.45|22471.45|10
1735022410000|2024-12-24 06:40:10|22551.88|22471.88|22546.24|22466.24|22551.88|22471.88|22546.24|22466.24|10
1735022420000|2024-12-24 06:40:20|22545.72|22465.72|22545.52|22465.52|22546.99|22466.99|22545.52|22465.52|10
1735022430000|2024-12-24 06:40:30|22545.69|22465.69|22544.94|22464.94|22546.06|22466.06|22544.64|22464.64|10
1735022440000|2024-12-24 06:40:40|22545.18|22465.18|22546.95|22466.95|22546.95|22466.95|22545.18|22465.18|10
1735022450000|2024-12-24 06:40:50|22547.04|22467.04|22550.2|22470.2|22550.2|22470.2|22547.04|22467.04|10
1735022460000|2024-12-24 06:41:00|22550.84|22470.84|22548.83|22468.83|22551.38|22471.38|22548.83|22468.83|9
1735022470000|2024-12-24 06:41:10|22548.09|22468.09|22544.26|22464.26|22548.09|22468.09|22544.26|22464.26|10
1735022480000|2024-12-24 06:41:20|22544.03|22464.03|22541.7|22461.7|22544.03|22464.03|22541.52|22461.52|10
1735022490000|2024-12-24 06:41:30|22541.92|22461.92|22543.15|22463.15|22543.31|22463.31|22541.87|22461.87|9
1735022500000|2024-12-24 06:41:40|22543.54|22463.54|22545.04|22465.04|22545.04|22465.04|22543.54|22463.54|10
1735022510000|2024-12-24 06:41:50|22544.81|22464.81|22543.8|22463.8|22544.87|22464.87|22543.8|22463.8|9
1735022520000|2024-12-24 06:42:00|22543.9|22463.9|22544.1|22464.1|22544.22|22464.22|22543.81|22463.81|10
1735022530000|2024-12-24 06:42:10|22544.09|22464.09|22542.89|22462.89|22544.31|22464.31|22542.89|22462.89|10
1735022540000|2024-12-24 06:42:20|22543.02|22463.02|22542.94|22462.94|22543.1|22463.1|22542.49|22462.49|10
1735022550000|2024-12-24 06:42:30|22542.8|22462.8|22542.04|22462.04|22542.82|22462.82|22542.04|22462.04|10
1735022560000|2024-12-24 06:42:40|22542.06|22462.06|22541.92|22461.92|22542.28|22462.28|22541.88|22461.88|10
1735022570000|2024-12-24 06:42:50|22541.93|22461.93|22541.92|22461.92|22542.15|22462.15|22541.84|22461.84|9
1735022580000|2024-12-24 06:43:00|22542.38|22462.38|22543.73|22463.73|22543.73|22463.73|22542.28|22462.28|9
1735022590000|2024-12-24 06:43:10|22543.45|22463.45|22544.05|22464.05|22544.05|22464.05|22543.37|22463.37|9
1735022600000|2024-12-24 06:43:20|22544.13|22464.13|22544.71|22464.71|22545.4|22465.4|22544.13|22464.13|9
1735022610000|2024-12-24 06:43:30|22544.9|22464.9|22546.6|22466.6|22546.64|22466.64|22544.9|22464.9|9
1735022620000|2024-12-24 06:43:40|22546.37|22466.37|22546.17|22466.17|22546.6|22466.6|22546.17|22466.17|10
1735022630000|2024-12-24 06:43:50|22546.25|22466.25|22546.62|22466.62|22547.18|22467.18|22546.25|22466.25|10
1735022640000|2024-12-24 06:44:00|22546.54|22466.54|22544.64|22464.64|22546.54|22466.54|22544.39|22464.39|10
1735022650000|2024-12-24 06:44:10|22544.83|22464.83|22543.51|22463.51|22545.21|22465.21|22543.29|22463.29|10
1735022660000|2024-12-24 06:44:20|22543.57|22463.57|22543.82|22463.82|22543.88|22463.88|22543.55|22463.55|10
1735022670000|2024-12-24 06:44:30|22543.87|22463.87|22542.6|22462.6|22543.87|22463.87|22542.42|22462.42|10
1735022680000|2024-12-24 06:44:40|22542.62|22462.62|22543.49|22463.49|22543.49|22463.49|22541.87|22461.87|10
1735022690000|2024-12-24 06:44:50|22543.87|22463.87|22545.35|22465.35|22545.52|22465.52|22543.87|22463.87|10
1735022700000|2024-12-24 06:45:00|22545.42|22465.42|22545.6|22465.6|22546.34|22466.34|22545.42|22465.42|10
1735022710000|2024-12-24 06:45:10|22545.63|22465.63|22543.05|22463.05|22545.65|22465.65|22543.05|22463.05|9
1735022720000|2024-12-24 06:45:20|22542.68|22462.68|22541.23|22461.23|22542.68|22462.68|22541.23|22461.23|10
1735022730000|2024-12-24 06:45:30|22540.8|22460.8|22540.79|22460.79|22541.04|22461.04|22540.31|22460.31|10
1735022740000|2024-12-24 06:45:40|22540.73|22460.73|22543.94|22463.94|22543.94|22463.94|22540.49|22460.49|10
1735022750000|2024-12-24 06:45:50|22544.39|22464.39|22547.05|22467.05|22547.05|22467.05|22544.39|22464.39|9
1735022760000|2024-12-24 06:46:00|22547.81|22467.81|22548.37|22468.37|22548.83|22468.83|22547.81|22467.81|10
1735022770000|2024-12-24 06:46:10|22548.41|22468.41|22549.75|22469.75|22549.75|22469.75|22548.41|22468.41|10
1735022780000|2024-12-24 06:46:20|22549.85|22469.85|22551.95|22471.95|22551.95|22471.95|22549.85|22469.85|10
1735022790000|2024-12-24 06:46:30|22552.05|22472.05|22553.68|22473.68|22553.71|22473.71|22552.05|22472.05|10
1735022800000|2024-12-24 06:46:40|22553.79|22473.79|22552.79|22472.79|22553.99|22473.99|22552.76|22472.76|10
1735022810000|2024-12-24 06:46:50|22552.69|22472.69|22552.92|22472.92|22553.23|22473.23|22552.48|22472.48|9
1735022820000|2024-12-24 06:47:00|22553.02|22473.02|22556.5|22476.5|22556.5|22476.5|22553.02|22473.02|9
1735022830000|2024-12-24 06:47:10|22556.36|22476.36|22553.72|22473.72|22556.68|22476.68|22553.69|22473.69|10
1735022840000|2024-12-24 06:47:20|22554.14|22474.14|22555.35|22475.35|22555.73|22475.73|22554.14|22474.14|10
1735022850000|2024-12-24 06:47:30|22555.23|22475.23|22557.19|22477.19|22557.19|22477.19|22555.16|22475.16|8
1735022860000|2024-12-24 06:47:40|22557.21|22477.21|22558.39|22478.39|22558.39|22478.39|22557.21|22477.21|9
1735022870000|2024-12-24 06:47:50|22558.52|22478.52|22559.08|22479.08|22559.13|22479.13|22558.45|22478.45|9
1735022880000|2024-12-24 06:48:00|22559.06|22479.06|22558.96|22478.96|22560.25|22480.25|22558.96|22478.96|10
1735022890000|2024-12-24 06:48:10|22558.26|22478.26|22560.47|22480.47|22560.47|22480.47|22558.05|22478.05|10
1735022900000|2024-12-24 06:48:20|22560.52|22480.52|22560.43|22480.43|22561.07|22481.07|22560.25|22480.25|10
1735022910000|2024-12-24 06:48:30|22560.5|22480.5|22561.02|22481.02|22561.44|22481.44|22560.5|22480.5|10
1735022920000|2024-12-24 06:48:40|22561.3|22481.3|22559.32|22479.32|22561.45|22481.45|22559.32|22479.32|9
1735022930000|2024-12-24 06:48:50|22559.09|22479.09|22560.42|22480.42|22560.42|22480.42|22559.09|22479.09|10
1735022940000|2024-12-24 06:49:00|22560.57|22480.57|22558.57|22478.57|22561.03|22481.03|22558.37|22478.37|10
1735022950000|2024-12-24 06:49:10|22558.53|22478.53|22559.94|22479.94|22560.39|22480.39|22558.39|22478.39|10
1735022960000|2024-12-24 06:49:20|22559.79|22479.79|22556.99|22476.99|22559.79|22479.79|22556.94|22476.94|10
1735022970000|2024-12-24 06:49:30|22556.77|22476.77|22555.47|22475.47|22556.77|22476.77|22555.37|22475.37|10
1735022980000|2024-12-24 06:49:40|22555.49|22475.49|22556.05|22476.05|22556.28|22476.28|22555.37|22475.37|10
1735022990000|2024-12-24 06:49:50|22556.42|22476.42|22557.06|22477.06|22557.12|22477.12|22556.42|22476.42|10
1735023000000|2024-12-24 06:50:00|22557.24|22477.24|22554.38|22474.38|22557.24|22477.24|22554.38|22474.38|10
1735023010000|2024-12-24 06:50:10|22553.49|22473.49|22553.33|22473.33|22553.5|22473.5|22552.33|22472.33|10
1735023020000|2024-12-24 06:50:20|22553.28|22473.28|22554.03|22474.03|22554.51|22474.51|22553.28|22473.28|10
1735023030000|2024-12-24 06:50:30|22554.02|22474.02|22549.45|22469.45|22554.02|22474.02|22549.45|22469.45|10
1735023040000|2024-12-24 06:50:40|22549.25|22469.25|22544.29|22464.29|22549.25|22469.25|22544.29|22464.29|10
1735023050000|2024-12-24 06:50:50|22544.57|22464.57|22545.82|22465.82|22545.82|22465.82|22544.52|22464.52|10
1735023060000|2024-12-24 06:51:00|22546.05|22466.05|22545.98|22465.98|22546.42|22466.42|22545.5|22465.5|10
1735023070000|2024-12-24 06:51:10|22545.56|22465.56|22538.31|22458.31|22545.56|22465.56|22538.31|22458.31|10
1735023080000|2024-12-24 06:51:20|22536.95|22456.95|22534.71|22454.71|22536.95|22456.95|22533.95|22453.95|10
1735023090000|2024-12-24 06:51:30|22535.32|22455.32|22531.23|22451.23|22535.66|22455.66|22531.23|22451.23|10
1735023100000|2024-12-24 06:51:40|22530.76|22450.76|22528.87|22448.87|22530.89|22450.89|22528.87|22448.87|10
1735023110000|2024-12-24 06:51:50|22528.67|22448.67|22527.97|22447.97|22528.77|22448.77|22527.97|22447.97|10
1735023120000|2024-12-24 06:52:00|22527.89|22447.89|22525.28|22445.28|22527.89|22447.89|22525.27|22445.27|10
1735023130000|2024-12-24 06:52:10|22525.01|22445.01|22525.53|22445.53|22525.53|22445.53|22523.6|22443.6|10
1735023140000|2024-12-24 06:52:20|22525.18|22445.18|22525.57|22445.57|22525.81|22445.81|22524.85|22444.85|10
1735023150000|2024-12-24 06:52:30|22525.41|22445.41|22525.31|22445.31|22525.84|22445.84|22525.31|22445.31|9
1735023160000|2024-12-24 06:52:40|22525.28|22445.28|22524.3|22444.3|22525.29|22445.29|22524.18|22444.18|10
1735023170000|2024-12-24 06:52:50|22525.03|22445.03|22525.47|22445.47|22525.47|22445.47|22523.17|22443.17|9
1735023180000|2024-12-24 06:53:00|22525.5|22445.5|22525.36|22445.36|22525.78|22445.78|22525.09|22445.09|10
1735023190000|2024-12-24 06:53:10|22525.42|22445.42|22524.88|22444.88|22525.42|22445.42|22523.53|22443.53|10
1735023200000|2024-12-24 06:53:20|22525.63|22445.63|22524.95|22444.95|22526.21|22446.21|22524.38|22444.38|10
1735023210000|2024-12-24 06:53:30|22524.9|22444.9|22523.53|22443.53|22525.52|22445.52|22523.36|22443.36|10
1735023220000|2024-12-24 06:53:40|22523.46|22443.46|22515.86|22435.86|22523.46|22443.46|22515.55|22435.55|10
1735023230000|2024-12-24 06:53:50|22515.8|22435.8|22516.64|22436.64|22516.95|22436.95|22515.8|22435.8|10
1735023240000|2024-12-24 06:54:00|22516.48|22436.48|22513.49|22433.49|22516.48|22436.48|22513.49|22433.49|9
1735023250000|2024-12-24 06:54:10|22513.51|22433.51|22511.8|22431.8|22513.51|22433.51|22511.8|22431.8|10
1735023260000|2024-12-24 06:54:20|22512.09|22432.09|22508.36|22428.36|22512.28|22432.28|22508.36|22428.36|10
1735023270000|2024-12-24 06:54:30|22507.78|22427.78|22507.12|22427.12|22507.78|22427.78|22507.12|22427.12|10
1735023280000|2024-12-24 06:54:40|22507.17|22427.17|22499.94|22419.94|22507.63|22427.63|22499.94|22419.94|10
1735023290000|2024-12-24 06:54:50|22499.72|22419.72|22489.68|22409.68|22499.78|22419.78|22489.68|22409.68|10
1735023300000|2024-12-24 06:55:00|22488.91|22408.91|22487.96|22407.96|22489.15|22409.15|22487.73|22407.73|10
1735023310000|2024-12-24 06:55:10|22486.94|22406.94|22480.14|22400.14|22486.94|22406.94|22480.14|22400.14|10
1735023320000|2024-12-24 06:55:20|22480.23|22400.23|22479.82|22399.82|22480.58|22400.58|22479.78|22399.78|10
1735023330000|2024-12-24 06:55:30|22479.79|22399.79|22477.85|22397.85|22480.3|22400.3|22477.52|22397.52|10
1735023340000|2024-12-24 06:55:40|22477.75|22397.75|22477.16|22397.16|22479.35|22399.35|22477.04|22397.04|10
1735023350000|2024-12-24 06:55:50|22477.52|22397.52|22474.74|22394.74|22477.52|22397.52|22474.74|22394.74|10
1735023360000|2024-12-24 06:56:00|22474.77|22394.77|22474.38|22394.38|22475.49|22395.49|22473.03|22393.03|10
1735023370000|2024-12-24 06:56:10|22475.66|22395.66|22480.46|22400.46|22480.46|22400.46|22474.76|22394.76|10
1735023380000|2024-12-24 06:56:20|22481.24|22401.24|22477.23|22397.23|22481.24|22401.24|22477.23|22397.23|9
1735023390000|2024-12-24 06:56:30|22477.16|22397.16|22471.18|22391.18|22477.16|22397.16|22471.18|22391.18|10
1735023400000|2024-12-24 06:56:40|22471.15|22391.15|22469.85|22389.85|22471.15|22391.15|22469.85|22389.85|10
1735023410000|2024-12-24 06:56:50|22469.5|22389.5|22467.49|22387.49|22469.5|22389.5|22466.99|22386.99|10
1735023420000|2024-12-24 06:57:00|22467.48|22387.48|22467.5|22387.5|22467.52|22387.52|22466.73|22386.73|10
1735023430000|2024-12-24 06:57:10|22467.16|22387.16|22463.88|22383.88|22467.16|22387.16|22463.88|22383.88|10
1735023440000|2024-12-24 06:57:20|22463.89|22383.89|22459.98|22379.98|22463.89|22383.89|22459.81|22379.81|10
1735023450000|2024-12-24 06:57:30|22460.03|22380.03|22458.76|22378.76|22460.03|22380.03|22458.53|22378.53|10
1735023460000|2024-12-24 06:57:40|22458.89|22378.89|22459.91|22379.91|22461.03|22381.03|22458.89|22378.89|10
1735023470000|2024-12-24 06:57:50|22459.93|22379.93|22462.15|22382.15|22462.15|22382.15|22459.93|22379.93|9
1735023480000|2024-12-24 06:58:00|22462.61|22382.61|22463.3|22383.3|22463.4|22383.4|22462.35|22382.35|10
1735023490000|2024-12-24 06:58:10|22463.39|22383.39|22463.22|22383.22|22463.39|22383.39|22462.8|22382.8|10
1735023500000|2024-12-24 06:58:20|22463.37|22383.37|22460.08|22380.08|22463.83|22383.83|22460.08|22380.08|10
1735023510000|2024-12-24 06:58:30|22460.02|22380.02|22456.18|22376.18|22460.04|22380.04|22456.08|22376.08|10
1735023520000|2024-12-24 06:58:40|22456.15|22376.15|22449.37|22369.37|22456.55|22376.55|22449.37|22369.37|10
1735023530000|2024-12-24 06:58:50|22449.13|22369.13|22427.14|22347.14|22449.13|22369.13|22427.14|22347.14|10
1735023540000|2024-12-24 06:59:00|22426.62|22346.62|22425.12|22345.12|22426.62|22346.62|22424.25|22344.25|10
1735023550000|2024-12-24 06:59:10|22426.3|22346.3|22423.12|22343.12|22426.3|22346.3|22423.12|22343.12|10
1735023560000|2024-12-24 06:59:20|22422.16|22342.16|22418.83|22338.83|22423.15|22343.15|22418.35|22338.35|10
1735023570000|2024-12-24 06:59:30|22418.8|22338.8|22420.11|22340.11|22420.11|22340.11|22416.79|22336.79|10
1735023580000|2024-12-24 06:59:40|22420.29|22340.29|22419.52|22339.52|22420.29|22340.29|22419.11|22339.11|9
1735023590000|2024-12-24 06:59:50|22419.93|22339.93|22426.09|22346.09|22426.09|22346.09|22419.93|22339.93|9
1735023600000|2024-12-24 07:00:00|22425.8|22345.8|22431.67|22351.67|22431.67|22351.67|22425.8|22345.8|10
1735023610000|2024-12-24 07:00:10|22432.22|22352.22|22434.74|22354.74|22434.74|22354.74|22432.22|22352.22|10
1735023620000|2024-12-24 07:00:20|22434.82|22354.82|22440.3|22360.3|22440.3|22360.3|22434.82|22354.82|10
1735023630000|2024-12-24 07:00:30|22439.98|22359.98|22438.27|22358.27|22439.98|22359.98|22438.09|22358.09|10
1735023640000|2024-12-24 07:00:40|22438.25|22358.25|22437.58|22357.58|22438.94|22358.94|22437.58|22357.58|10
1735023650000|2024-12-24 07:00:50|22437.56|22357.56|22439.08|22359.08|22439.08|22359.08|22437.56|22357.56|9
1735023660000|2024-12-24 07:01:00|22439.3|22359.3|22437.32|22357.32|22440.39|22360.39|22437.32|22357.32|10
1735023670000|2024-12-24 07:01:10|22436.94|22356.94|22437.58|22357.58|22437.79|22357.79|22436.64|22356.64|10
1735023680000|2024-12-24 07:01:20|22437.7|22357.7|22436.12|22356.12|22437.7|22357.7|22436.12|22356.12|10
1735023690000|2024-12-24 07:01:30|22437.05|22357.05|22439.72|22359.72|22439.75|22359.75|22436.98|22356.98|10
1735023700000|2024-12-24 07:01:40|22439.62|22359.62|22441.25|22361.25|22442.08|22362.08|22439.62|22359.62|10
1735023710000|2024-12-24 07:01:50|22441.65|22361.65|22446.88|22366.88|22446.88|22366.88|22441.65|22361.65|9
1735023720000|2024-12-24 07:02:00|22446.89|22366.89|22445.54|22365.54|22447.57|22367.57|22445.54|22365.54|10
1735023730000|2024-12-24 07:02:10|22445.23|22365.23|22445.03|22365.03|22445.43|22365.43|22444.86|22364.86|10
1735023740000|2024-12-24 07:02:20|22445.01|22365.01|22440.53|22360.53|22445.01|22365.01|22440.53|22360.53|10
1735023750000|2024-12-24 07:02:30|22440.07|22360.07|22438.62|22358.62|22440.07|22360.07|22438.62|22358.62|10
1735023760000|2024-12-24 07:02:40|22438.6|22358.6|22438.57|22358.57|22438.65|22358.65|22438.06|22358.06|10
1735023770000|2024-12-24 07:02:50|22438.16|22358.16|22435.33|22355.33|22438.16|22358.16|22435.33|22355.33|10
1735023780000|2024-12-24 07:03:00|22435.49|22355.49|22433|22353|22435.49|22355.49|22433|22353|10
1735023790000|2024-12-24 07:03:10|22433.08|22353.08|22435.75|22355.75|22435.75|22355.75|22432.6|22352.6|10
1735023800000|2024-12-24 07:03:20|22436.25|22356.25|22435.65|22355.65|22436.25|22356.25|22435.34|22355.34|9
1735023810000|2024-12-24 07:03:30|22436.68|22356.68|22435.69|22355.69|22436.68|22356.68|22435.65|22355.65|10
1735023820000|2024-12-24 07:03:40|22435.18|22355.18|22431.17|22351.17|22435.18|22355.18|22431.12|22351.12|10
1735023830000|2024-12-24 07:03:50|22431.23|22351.23|22431.13|22351.13|22431.23|22351.23|22430.76|22350.76|10
1735023840000|2024-12-24 07:04:00|22430.72|22350.72|22426|22346|22430.72|22350.72|22426|22346|10
1735023850000|2024-12-24 07:04:10|22425.8|22345.8|22423.97|22343.97|22425.8|22345.8|22423.17|22343.17|9
1735023860000|2024-12-24 07:04:20|22421.31|22341.31|22418.39|22338.39|22421.31|22341.31|22418.39|22338.39|10
1735023870000|2024-12-24 07:04:30|22417.86|22337.86|22416.81|22336.81|22417.86|22337.86|22416.76|22336.76|9
1735023880000|2024-12-24 07:04:40|22416.86|22336.86|22415.38|22335.38|22417.1|22337.1|22414.95|22334.95|10
1735023890000|2024-12-24 07:04:50|22413.4|22333.4|22412.22|22332.22|22413.61|22333.61|22412.16|22332.16|10
1735023900000|2024-12-24 07:05:00|22412.02|22332.02|22411.13|22331.13|22412.87|22332.87|22410.23|22330.23|10
1735023910000|2024-12-24 07:05:10|22411.7|22331.7|22415.19|22335.19|22415.99|22335.99|22411.7|22331.7|10
1735023920000|2024-12-24 07:05:20|22415.14|22335.14|22414.43|22334.43|22415.22|22335.22|22414.21|22334.21|10
1735023930000|2024-12-24 07:05:30|22414.37|22334.37|22414.93|22334.93|22416.33|22336.33|22414.37|22334.37|9
1735023940000|2024-12-24 07:05:40|22415.6|22335.6|22416.03|22336.03|22416.03|22336.03|22415.4|22335.4|9
1735023950000|2024-12-24 07:05:50|22416.35|22336.35|22418.06|22338.06|22418.06|22338.06|22416.35|22336.35|10
1735023960000|2024-12-24 07:06:00|22418.11|22338.11|22419.97|22339.97|22419.97|22339.97|22418.11|22338.11|9
1735023970000|2024-12-24 07:06:10|22419.83|22339.83|22417.2|22337.2|22420.73|22340.73|22417.03|22337.03|10
1735023980000|2024-12-24 07:06:20|22417.38|22337.38|22415.63|22335.63|22417.38|22337.38|22415.63|22335.63|10
1735023990000|2024-12-24 07:06:30|22415.42|22335.42|22416.71|22336.71|22416.71|22336.71|22415.1|22335.1|9
1735024000000|2024-12-24 07:06:40|22416.89|22336.89|22419.72|22339.72|22419.72|22339.72|22416.89|22336.89|10
1735024010000|2024-12-24 07:06:50|22419.8|22339.8|22414.96|22334.96|22420.17|22340.17|22414.6|22334.6|10
1735024020000|2024-12-24 07:07:00|22415.15|22335.15|22415.02|22335.02|22415.15|22335.15|22413.44|22333.44|10
1735024030000|2024-12-24 07:07:10|22414.44|22334.44|22413.33|22333.33|22415.09|22335.09|22413.33|22333.33|10
1735024040000|2024-12-24 07:07:20|22413.18|22333.18|22409.87|22329.87|22413.18|22333.18|22409.87|22329.87|10
1735024050000|2024-12-24 07:07:30|22410.32|22330.32|22411.16|22331.16|22411.16|22331.16|22410.31|22330.31|10
1735024060000|2024-12-24 07:07:40|22411.1|22331.1|22410.16|22330.16|22411.1|22331.1|22410.16|22330.16|10
1735024070000|2024-12-24 07:07:50|22410.04|22330.04|22409.66|22329.66|22410.04|22330.04|22409.12|22329.12|10
1735024080000|2024-12-24 07:08:00|22409.65|22329.65|22409.64|22329.64|22409.86|22329.86|22408.85|22328.85|10
1735024090000|2024-12-24 07:08:10|22409.69|22329.69|22409.65|22329.65|22411.1|22331.1|22409.65|22329.65|10
1735024100000|2024-12-24 07:08:20|22409.48|22329.48|22404.3|22324.3|22409.48|22329.48|22404.3|22324.3|9
1735024110000|2024-12-24 07:08:30|22404.21|22324.21|22407.04|22327.04|22407.04|22327.04|22404.21|22324.21|10
1735024120000|2024-12-24 07:08:40|22407.2|22327.2|22406.96|22326.96|22407.81|22327.81|22406.96|22326.96|10
1735024130000|2024-12-24 07:08:50|22406.97|22326.97|22406.91|22326.91|22407.1|22327.1|22406.81|22326.81|10
1735024140000|2024-12-24 07:09:00|22407.07|22327.07|22406.23|22326.23|22407.07|22327.07|22405.41|22325.41|10
1735024150000|2024-12-24 07:09:10|22406.3|22326.3|22400.97|22320.97|22406.45|22326.45|22400.97|22320.97|8
1735024160000|2024-12-24 07:09:20|22401|22321|22399.35|22319.35|22401|22321|22399.23|22319.23|10
1735024170000|2024-12-24 07:09:30|22398.86|22318.86|22397.84|22317.84|22398.86|22318.86|22397.43|22317.43|10
1735024180000|2024-12-24 07:09:40|22397.78|22317.78|22398.98|22318.98|22399.21|22319.21|22397.78|22317.78|10
1735024190000|2024-12-24 07:09:50|22399.22|22319.22|22398.77|22318.77|22399.66|22319.66|22398.69|22318.69|10
1735024200000|2024-12-24 07:10:00|22398.86|22318.86|22397.14|22317.14|22398.86|22318.86|22397.14|22317.14|10
1735024210000|2024-12-24 07:10:10|22396.3|22316.3|22395.82|22315.82|22396.3|22316.3|22394.98|22314.98|10
1735024220000|2024-12-24 07:10:20|22395.9|22315.9|22396.35|22316.35|22396.35|22316.35|22395.77|22315.77|10
1735024230000|2024-12-24 07:10:30|22397.67|22317.67|22401.64|22321.64|22401.64|22321.64|22397.67|22317.67|10
1735024240000|2024-12-24 07:10:40|22401.66|22321.66|22407.28|22327.28|22407.28|22327.28|22401.66|22321.66|10
1735024250000|2024-12-24 07:10:50|22407.57|22327.57|22412.17|22332.17|22412.17|22332.17|22407.48|22327.48|10
1735024260000|2024-12-24 07:11:00|22413.36|22333.36|22415.74|22335.74|22415.74|22335.74|22413.36|22333.36|10
1735024270000|2024-12-24 07:11:10|22415.34|22335.34|22415.26|22335.26|22415.34|22335.34|22414.3|22334.3|9
1735024280000|2024-12-24 07:11:20|22415.33|22335.33|22415.75|22335.75|22416.56|22336.56|22415.23|22335.23|9
1735024290000|2024-12-24 07:11:30|22415.29|22335.29|22414.16|22334.16|22415.54|22335.54|22414.16|22334.16|10
1735024300000|2024-12-24 07:11:40|22414.19|22334.19|22414.02|22334.02|22414.46|22334.46|22414.02|22334.02|9
1735024310000|2024-12-24 07:11:50|22414.06|22334.06|22414.29|22334.29|22414.29|22334.29|22414.02|22334.02|9
1735024320000|2024-12-24 07:12:00|22414.26|22334.26|22413.12|22333.12|22414.39|22334.39|22412.87|22332.87|10
1735024330000|2024-12-24 07:12:10|22412.99|22332.99|22413.13|22333.13|22413.22|22333.22|22412.84|22332.84|10
1735024340000|2024-12-24 07:12:20|22413.4|22333.4|22414.38|22334.38|22414.87|22334.87|22413.4|22333.4|10
1735024350000|2024-12-24 07:12:30|22414.34|22334.34|22412.12|22332.12|22414.34|22334.34|22412.12|22332.12|9
1735024360000|2024-12-24 07:12:40|22412.02|22332.02|22409.74|22329.74|22412.02|22332.02|22409.74|22329.74|10
1735024370000|2024-12-24 07:12:50|22410.14|22330.14|22410.17|22330.17|22410.49|22330.49|22410.14|22330.14|10
1735024380000|2024-12-24 07:13:00|22410.34|22330.34|22410.16|22330.16|22411.61|22331.61|22409.92|22329.92|9
1735024390000|2024-12-24 07:13:10|22410.23|22330.23|22410.1|22330.1|22410.56|22330.56|22410.03|22330.03|9
1735024400000|2024-12-24 07:13:20|22410.3|22330.3|22411.37|22331.37|22411.67|22331.67|22410.3|22330.3|10
1735024410000|2024-12-24 07:13:30|22411.36|22331.36|22410.22|22330.22|22411.5|22331.5|22410.22|22330.22|9
1735024420000|2024-12-24 07:13:40|22410.36|22330.36|22413.5|22333.5|22413.5|22333.5|22410.36|22330.36|10
1735024430000|2024-12-24 07:13:50|22413.91|22333.91|22416.65|22336.65|22416.65|22336.65|22413.91|22333.91|10
1735024440000|2024-12-24 07:14:00|22416.4|22336.4|22416.37|22336.37|22417.19|22337.19|22416.37|22336.37|9
1735024450000|2024-12-24 07:14:10|22416.47|22336.47|22416.99|22336.99|22417.05|22337.05|22416.21|22336.21|9
1735024460000|2024-12-24 07:14:20|22417.31|22337.31|22418.58|22338.58|22418.58|22338.58|22416.98|22336.98|10
1735024470000|2024-12-24 07:14:30|22418.24|22338.24|22416.96|22336.96|22418.24|22338.24|22416.81|22336.81|10
1735024480000|2024-12-24 07:14:40|22416.82|22336.82|22421.04|22341.04|22421.04|22341.04|22416.82|22336.82|10
1735024490000|2024-12-24 07:14:50|22422.7|22342.7|22426.46|22346.46|22426.46|22346.46|22422.7|22342.7|10
1735024500000|2024-12-24 07:15:00|22426.35|22346.35|22428.31|22348.31|22428.31|22348.31|22425.52|22345.52|10
1735024510000|2024-12-24 07:15:10|22429.76|22349.76|22439.17|22359.17|22439.17|22359.17|22429.76|22349.76|10
1735024520000|2024-12-24 07:15:20|22439.55|22359.55|22452.77|22372.77|22452.77|22372.77|22439.55|22359.55|10
1735024530000|2024-12-24 07:15:30|22454.66|22374.66|22463.55|22383.55|22463.55|22383.55|22454.66|22374.66|10
1735024540000|2024-12-24 07:15:40|22462.89|22382.89|22467.47|22387.47|22467.47|22387.47|22462.89|22382.89|10
1735024550000|2024-12-24 07:15:50|22468.22|22388.22|22472.11|22392.11|22472.19|22392.19|22468.22|22388.22|10
1735024560000|2024-12-24 07:16:00|22472|22392|22475.75|22395.75|22475.99|22395.99|22472|22392|10
1735024570000|2024-12-24 07:16:10|22476.52|22396.52|22473.85|22393.85|22477.08|22397.08|22473.57|22393.57|10
1735024580000|2024-12-24 07:16:20|22475.24|22395.24|22473.25|22393.25|22475.24|22395.24|22473.25|22393.25|10
1735024590000|2024-12-24 07:16:30|22472.98|22392.98|22477.43|22397.43|22477.43|22397.43|22470.86|22390.86|9
1735024600000|2024-12-24 07:16:40|22477.19|22397.19|22484.76|22404.76|22484.76|22404.76|22477.19|22397.19|10
1735024610000|2024-12-24 07:16:50|22485.88|22405.88|22485.03|22405.03|22486.21|22406.21|22485.03|22405.03|9
1735024620000|2024-12-24 07:17:00|22484.88|22404.88|22478.87|22398.87|22484.88|22404.88|22478.87|22398.87|10
1735024630000|2024-12-24 07:17:10|22478.62|22398.62|22477.44|22397.44|22478.62|22398.62|22476.72|22396.72|10
1735024640000|2024-12-24 07:17:20|22477.5|22397.5|22479.23|22399.23|22479.23|22399.23|22477.5|22397.5|10
1735024650000|2024-12-24 07:17:30|22479.04|22399.04|22478.81|22398.81|22479.27|22399.27|22478.81|22398.81|10
1735024660000|2024-12-24 07:17:40|22478.97|22398.97|22479.82|22399.82|22480.64|22400.64|22478.97|22398.97|10
1735024670000|2024-12-24 07:17:50|22480.02|22400.02|22481.96|22401.96|22481.96|22401.96|22479.89|22399.89|10
1735024680000|2024-12-24 07:18:00|22481.95|22401.95|22480.3|22400.3|22482.84|22402.84|22480.26|22400.26|10
1735024690000|2024-12-24 07:18:10|22480.08|22400.08|22482.97|22402.97|22482.97|22402.97|22479.77|22399.77|10
1735024700000|2024-12-24 07:18:20|22484|22404|22485.44|22405.44|22485.44|22405.44|22483.99|22403.99|10
1735024710000|2024-12-24 07:18:30|22485.38|22405.38|22486.58|22406.58|22488.29|22408.29|22485.38|22405.38|10
1735024720000|2024-12-24 07:18:40|22486.62|22406.62|22486.27|22406.27|22486.62|22406.62|22485.62|22405.62|9
1735024730000|2024-12-24 07:18:50|22486.29|22406.29|22486.64|22406.64|22486.64|22406.64|22485.69|22405.69|10
1735024740000|2024-12-24 07:19:00|22486.5|22406.5|22489.55|22409.55|22489.55|22409.55|22486.5|22406.5|10
1735024750000|2024-12-24 07:19:10|22489.91|22409.91|22490.09|22410.09|22490.5|22410.5|22489.91|22409.91|10
1735024760000|2024-12-24 07:19:20|22489.97|22409.97|22489.37|22409.37|22490.39|22410.39|22489.37|22409.37|9
1735024770000|2024-12-24 07:19:30|22489.42|22409.42|22489.02|22409.02|22490.66|22410.66|22489.02|22409.02|9
1735024780000|2024-12-24 07:19:40|22489.29|22409.29|22484.05|22404.05|22489.29|22409.29|22484.05|22404.05|10
1735024790000|2024-12-24 07:19:50|22483.88|22403.88|22483.68|22403.68|22484.04|22404.04|22483.5|22403.5|10
1735024800000|2024-12-24 07:20:00|22483.41|22403.41|22484.09|22404.09|22484.99|22404.99|22483.41|22403.41|10
1735024810000|2024-12-24 07:20:10|22484.17|22404.17|22484.15|22404.15|22484.29|22404.29|22483.48|22403.48|10
1735024820000|2024-12-24 07:20:20|22484.6|22404.6|22485.54|22405.54|22485.54|22405.54|22484.55|22404.55|10
1735024830000|2024-12-24 07:20:30|22486.48|22406.48|22488.67|22408.67|22488.67|22408.67|22486.33|22406.33|10
1735024840000|2024-12-24 07:20:40|22489.51|22409.51|22491.17|22411.17|22491.17|22411.17|22489.51|22409.51|10
1735024850000|2024-12-24 07:20:50|22491.34|22411.34|22492.4|22412.4|22492.4|22412.4|22491.34|22411.34|9
1735024860000|2024-12-24 07:21:00|22492.69|22412.69|22492.93|22412.93|22492.93|22412.93|22491.67|22411.67|9
1735024870000|2024-12-24 07:21:10|22492.92|22412.92|22494.34|22414.34|22495.45|22415.45|22492.92|22412.92|9
1735024880000|2024-12-24 07:21:20|22494.78|22414.78|22494.21|22414.21|22494.78|22414.78|22494.21|22414.21|10
1735024890000|2024-12-24 07:21:30|22494.9|22414.9|22493.29|22413.29|22496.48|22416.48|22493.29|22413.29|9
1735024900000|2024-12-24 07:21:40|22493.08|22413.08|22493|22413|22493.08|22413.08|22492.76|22412.76|8
1735024910000|2024-12-24 07:21:50|22493.01|22413.01|22493.85|22413.85|22493.85|22413.85|22492.92|22412.92|10
1735024920000|2024-12-24 07:22:00|22493.8|22413.8|22496.11|22416.11|22496.11|22416.11|22493.8|22413.8|10
1735024930000|2024-12-24 07:22:10|22496.59|22416.59|22496.3|22416.3|22496.6|22416.6|22496.08|22416.08|10
1735024940000|2024-12-24 07:22:20|22496.6|22416.6|22496.49|22416.49|22496.6|22416.6|22495.88|22415.88|10
1735024950000|2024-12-24 07:22:30|22497.67|22417.67|22500.49|22420.49|22500.72|22420.72|22497.67|22417.67|9
1735024960000|2024-12-24 07:22:40|22500.34|22420.34|22501.83|22421.83|22501.84|22421.84|22500.34|22420.34|10
1735024970000|2024-12-24 07:22:50|22501.84|22421.84|22500.85|22420.85|22501.84|22421.84|22500.84|22420.84|9
1735024980000|2024-12-24 07:23:00|22500.88|22420.88|22498.89|22418.89|22500.9|22420.9|22498.47|22418.47|9
1735024990000|2024-12-24 07:23:10|22498.94|22418.94|22498.74|22418.74|22498.94|22418.94|22497.83|22417.83|10
1735025000000|2024-12-24 07:23:20|22498.87|22418.87|22499.85|22419.85|22499.85|22419.85|22498.87|22418.87|9
1735025010000|2024-12-24 07:23:30|22499.6|22419.6|22499.58|22419.58|22499.6|22419.6|22499.45|22419.45|9
1735025020000|2024-12-24 07:23:40|22499.6|22419.6|22499.79|22419.79|22499.8|22419.8|22499.56|22419.56|10
1735025030000|2024-12-24 07:23:50|22500.41|22420.41|22502.97|22422.97|22502.97|22422.97|22500.41|22420.41|10
1735025040000|2024-12-24 07:24:00|22503.09|22423.09|22508.08|22428.08|22508.08|22428.08|22503.09|22423.09|10
1735025050000|2024-12-24 07:24:10|22508.47|22428.47|22510.09|22430.09|22510.09|22430.09|22508.34|22428.34|10
1735025060000|2024-12-24 07:24:20|22510.42|22430.42|22511.25|22431.25|22511.25|22431.25|22510.42|22430.42|10
1735025070000|2024-12-24 07:24:30|22511.28|22431.28|22513.24|22433.24|22513.24|22433.24|22511.18|22431.18|8
1735025080000|2024-12-24 07:24:40|22513.49|22433.49|22527.75|22447.75|22527.9|22447.9|22513.49|22433.49|10
1735025090000|2024-12-24 07:24:50|22528.59|22448.59|22530.68|22450.68|22530.9|22450.9|22528.59|22448.59|10
1735025100000|2024-12-24 07:25:00|22530.75|22450.75|22531.97|22451.97|22531.97|22451.97|22530.75|22450.75|9
1735025110000|2024-12-24 07:25:10|22531.53|22451.53|22534.46|22454.46|22534.46|22454.46|22531.53|22451.53|10
1735025120000|2024-12-24 07:25:20|22534.69|22454.69|22533.25|22453.25|22534.71|22454.71|22533.25|22453.25|10
1735025130000|2024-12-24 07:25:30|22533.23|22453.23|22531.69|22451.69|22533.24|22453.24|22531.69|22451.69|9
1735025140000|2024-12-24 07:25:40|22531.63|22451.63|22531.22|22451.22|22531.8|22451.8|22531.22|22451.22|10
1735025150000|2024-12-24 07:25:50|22531.14|22451.14|22529.61|22449.61|22531.14|22451.14|22529.61|22449.61|9
1735025160000|2024-12-24 07:26:00|22529.96|22449.96|22529.68|22449.68|22529.97|22449.97|22529.68|22449.68|9
1735025170000|2024-12-24 07:26:10|22529.69|22449.69|22526.69|22446.69|22529.69|22449.69|22526.69|22446.69|9
1735025180000|2024-12-24 07:26:20|22526.65|22446.65|22526.08|22446.08|22526.65|22446.65|22524.97|22444.97|10
1735025190000|2024-12-24 07:26:30|22525.63|22445.63|22522.32|22442.32|22525.68|22445.68|22522.32|22442.32|10
1735025200000|2024-12-24 07:26:40|22521.91|22441.91|22522.24|22442.24|22523.76|22443.76|22521.54|22441.54|10
1735025210000|2024-12-24 07:26:50|22521.41|22441.41|22519.86|22439.86|22521.41|22441.41|22519.4|22439.4|10
1735025220000|2024-12-24 07:27:00|22520.27|22440.27|22523.21|22443.21|22523.34|22443.34|22520.27|22440.27|10
1735025230000|2024-12-24 07:27:10|22523.07|22443.07|22523.33|22443.33|22523.33|22443.33|22522.86|22442.86|10
1735025240000|2024-12-24 07:27:20|22523.39|22443.39|22523.65|22443.65|22523.8|22443.8|22523.1|22443.1|9
1735025250000|2024-12-24 07:27:30|22523.89|22443.89|22520.42|22440.42|22524.05|22444.05|22520.42|22440.42|10
1735025260000|2024-12-24 07:27:40|22520.33|22440.33|22520.33|22440.33|22520.46|22440.46|22520.08|22440.08|9
1735025270000|2024-12-24 07:27:50|22520.34|22440.34|22521.53|22441.53|22521.53|22441.53|22520.34|22440.34|9
1735025280000|2024-12-24 07:28:00|22521.49|22441.49|22522.02|22442.02|22522.06|22442.06|22521.49|22441.49|9
1735025290000|2024-12-24 07:28:10|22522.08|22442.08|22522.33|22442.33|22522.42|22442.42|22521.64|22441.64|10
1735025300000|2024-12-24 07:28:20|22522.28|22442.28|22521.73|22441.73|22522.28|22442.28|22521.5|22441.5|10
1735025310000|2024-12-24 07:28:30|22521.67|22441.67|22522.54|22442.54|22522.54|22442.54|22521.23|22441.23|9
1735025320000|2024-12-24 07:28:40|22522.57|22442.57|22523.36|22443.36|22523.6|22443.6|22522.57|22442.57|10
1735025330000|2024-12-24 07:28:50|22524.14|22444.14|22524.59|22444.59|22525.11|22445.11|22524.14|22444.14|10
1735025340000|2024-12-24 07:29:00|22524.13|22444.13|22522.05|22442.05|22524.13|22444.13|22521.99|22441.99|10
1735025350000|2024-12-24 07:29:10|22522.07|22442.07|22521.23|22441.23|22522.1|22442.1|22520.84|22440.84|10
1735025360000|2024-12-24 07:29:20|22521.18|22441.18|22520.88|22440.88|22521.27|22441.27|22520.88|22440.88|9
1735025370000|2024-12-24 07:29:30|22520.36|22440.36|22521.12|22441.12|22521.12|22441.12|22520.17|22440.17|10
1735025380000|2024-12-24 07:29:40|22521.22|22441.22|22520.9|22440.9|22521.43|22441.43|22520.88|22440.88|8
1735025390000|2024-12-24 07:29:50|22520.88|22440.88|22520.18|22440.18|22520.88|22440.88|22519.44|22439.44|10
1735025400000|2024-12-24 07:30:00|22520.24|22440.24|22521.08|22441.08|22521.08|22441.08|22519.5|22439.5|10
1735025410000|2024-12-24 07:30:10|22521.87|22441.87|22520.93|22440.93|22522.32|22442.32|22520.93|22440.93|10
1735025420000|2024-12-24 07:30:20|22520.88|22440.88|22520.78|22440.78|22520.91|22440.91|22520.42|22440.42|10
1735025430000|2024-12-24 07:30:30|22521.01|22441.01|22523.84|22443.84|22523.84|22443.84|22521.01|22441.01|10
1735025440000|2024-12-24 07:30:40|22525.11|22445.11|22527.08|22447.08|22527.17|22447.17|22525.11|22445.11|10
1735025450000|2024-12-24 07:30:50|22527.17|22447.17|22536.02|22456.02|22536.02|22456.02|22527.17|22447.17|10
1735025460000|2024-12-24 07:31:00|22536.3|22456.3|22536.29|22456.29|22537.46|22457.46|22536.29|22456.29|10
1735025470000|2024-12-24 07:31:10|22536.23|22456.23|22534.47|22454.47|22536.54|22456.54|22534.47|22454.47|10
1735025480000|2024-12-24 07:31:20|22534.16|22454.16|22533.3|22453.3|22534.24|22454.24|22532.87|22452.87|10
1735025490000|2024-12-24 07:31:30|22532.64|22452.64|22533.9|22453.9|22533.9|22453.9|22532.36|22452.36|10
1735025500000|2024-12-24 07:31:40|22534.13|22454.13|22536.5|22456.5|22536.51|22456.51|22534.13|22454.13|10
1735025510000|2024-12-24 07:31:50|22536.29|22456.29|22536.88|22456.88|22536.88|22456.88|22536.29|22456.29|9
1735025520000|2024-12-24 07:32:00|22537.2|22457.2|22538.23|22458.23|22538.24|22458.24|22537.2|22457.2|10
1735025530000|2024-12-24 07:32:10|22537.99|22457.99|22537.74|22457.74|22538.7|22458.7|22537.74|22457.74|10
1735025540000|2024-12-24 07:32:20|22537.75|22457.75|22537.15|22457.15|22538.31|22458.31|22536.98|22456.98|10
1735025550000|2024-12-24 07:32:30|22536.35|22456.35|22535.45|22455.45|22536.35|22456.35|22534.96|22454.96|10
1735025560000|2024-12-24 07:32:40|22535.89|22455.89|22539.85|22459.85|22539.85|22459.85|22535.31|22455.31|10
1735025570000|2024-12-24 07:32:50|22540.82|22460.82|22539.84|22459.84|22541.14|22461.14|22539.84|22459.84|10
1735025580000|2024-12-24 07:33:00|22539.88|22459.88|22535.08|22455.08|22539.88|22459.88|22535.08|22455.08|10
1735025590000|2024-12-24 07:33:10|22535.01|22455.01|22534.41|22454.41|22535.13|22455.13|22534.41|22454.41|10
1735025600000|2024-12-24 07:33:20|22534.32|22454.32|22534.3|22454.3|22534.32|22454.32|22533.31|22453.31|10
1735025610000|2024-12-24 07:33:30|22534.4|22454.4|22534.22|22454.22|22535.09|22455.09|22534.22|22454.22|10
1735025620000|2024-12-24 07:33:40|22533.87|22453.87|22529.05|22449.05|22533.87|22453.87|22528.79|22448.79|10
1735025630000|2024-12-24 07:33:50|22528.55|22448.55|22527.75|22447.75|22528.55|22448.55|22527.75|22447.75|10
1735025640000|2024-12-24 07:34:00|22527.74|22447.74|22525.97|22445.97|22527.74|22447.74|22525.97|22445.97|10
1735025650000|2024-12-24 07:34:10|22525.93|22445.93|22523.42|22443.42|22525.93|22445.93|22523.42|22443.42|10
1735025660000|2024-12-24 07:34:20|22523.16|22443.16|22522.3|22442.3|22523.16|22443.16|22522.3|22442.3|9
1735025670000|2024-12-24 07:34:30|22522.52|22442.52|22519.77|22439.77|22522.52|22442.52|22519.5|22439.5|10
1735025680000|2024-12-24 07:34:40|22519.78|22439.78|22514.59|22434.59|22519.78|22439.78|22514.59|22434.59|10
1735025690000|2024-12-24 07:34:50|22514.06|22434.06|22514.12|22434.12|22514.19|22434.19|22513.1|22433.1|10
1735025700000|2024-12-24 07:35:00|22514.69|22434.69|22516.75|22436.75|22517|22437|22514.69|22434.69|10
1735025710000|2024-12-24 07:35:10|22516.73|22436.73|22513.83|22433.83|22516.73|22436.73|22513.81|22433.81|10
1735025720000|2024-12-24 07:35:20|22513.74|22433.74|22514.62|22434.62|22515.02|22435.02|22513.74|22433.74|10
1735025730000|2024-12-24 07:35:30|22514.75|22434.75|22512.8|22432.8|22514.75|22434.75|22512.79|22432.79|10
1735025740000|2024-12-24 07:35:40|22512.78|22432.78|22511.48|22431.48|22512.78|22432.78|22511.48|22431.48|10
1735025750000|2024-12-24 07:35:50|22511.43|22431.43|22510.59|22430.59|22511.61|22431.61|22510.59|22430.59|9
1735025760000|2024-12-24 07:36:00|22510.53|22430.53|22507.81|22427.81|22510.53|22430.53|22507.02|22427.02|10
1735025770000|2024-12-24 07:36:10|22507.46|22427.46|22508.32|22428.32|22509.71|22429.71|22507.34|22427.34|10
1735025780000|2024-12-24 07:36:20|22508.05|22428.05|22506.81|22426.81|22508.05|22428.05|22506.69|22426.69|9
1735025790000|2024-12-24 07:36:30|22506.85|22426.85|22508.32|22428.32|22509.21|22429.21|22506.8|22426.8|10
1735025800000|2024-12-24 07:36:40|22507.47|22427.47|22508.66|22428.66|22508.69|22428.69|22507.14|22427.14|10
1735025810000|2024-12-24 07:36:50|22508.96|22428.96|22510.9|22430.9|22510.9|22430.9|22508.87|22428.87|10
1735025820000|2024-12-24 07:37:00|22511.31|22431.31|22510.17|22430.17|22514.51|22434.51|22510.17|22430.17|9
1735025830000|2024-12-24 07:37:10|22510.03|22430.03|22506.11|22426.11|22510.03|22430.03|22506.11|22426.11|10
1735025840000|2024-12-24 07:37:20|22506.02|22426.02|22506.74|22426.74|22506.74|22426.74|22505.12|22425.12|10
1735025850000|2024-12-24 07:37:30|22506.5|22426.5|22507.68|22427.68|22507.69|22427.69|22506.5|22426.5|10
1735025860000|2024-12-24 07:37:40|22507.69|22427.69|22508.29|22428.29|22508.29|22428.29|22507.69|22427.69|10
1735025870000|2024-12-24 07:37:50|22508.36|22428.36|22507.69|22427.69|22508.41|22428.41|22507.68|22427.68|10
1735025880000|2024-12-24 07:38:00|22507.45|22427.45|22511.09|22431.09|22511.09|22431.09|22507.22|22427.22|10
1735025890000|2024-12-24 07:38:10|22510.99|22430.99|22513.87|22433.87|22513.87|22433.87|22510.57|22430.57|10
1735025900000|2024-12-24 07:38:20|22514.38|22434.38|22519.23|22439.23|22519.23|22439.23|22514.26|22434.26|9
1735025910000|2024-12-24 07:38:30|22519.19|22439.19|22518.23|22438.23|22519.23|22439.23|22518.23|22438.23|8
1735025920000|2024-12-24 07:38:40|22518.58|22438.58|22518.81|22438.81|22519.15|22439.15|22517.64|22437.64|10
1735025930000|2024-12-24 07:38:50|22519.13|22439.13|22515.34|22435.34|22519.19|22439.19|22515.34|22435.34|10
1735025940000|2024-12-24 07:39:00|22514.97|22434.97|22513.67|22433.67|22514.97|22434.97|22513.16|22433.16|10
1735025950000|2024-12-24 07:39:10|22513.45|22433.45|22514.51|22434.51|22514.81|22434.81|22513.45|22433.45|10
1735025960000|2024-12-24 07:39:20|22514.18|22434.18|22514.54|22434.54|22514.72|22434.72|22514.18|22434.18|9
1735025970000|2024-12-24 07:39:30|22514.37|22434.37|22513.62|22433.62|22515.05|22435.05|22513.62|22433.62|10
1735025980000|2024-12-24 07:39:40|22513.51|22433.51|22512.54|22432.54|22513.65|22433.65|22512.42|22432.42|10
1735025990000|2024-12-24 07:39:50|22512.49|22432.49|22513.91|22433.91|22513.91|22433.91|22512.39|22432.39|10
1735026000000|2024-12-24 07:40:00|22514.86|22434.86|22516.99|22436.99|22516.99|22436.99|22514.86|22434.86|10
1735026010000|2024-12-24 07:40:10|22517.37|22437.37|22518.15|22438.15|22518.26|22438.26|22517.37|22437.37|10
1735026020000|2024-12-24 07:40:20|22518.04|22438.04|22519.89|22439.89|22519.89|22439.89|22518.02|22438.02|10
1735026030000|2024-12-24 07:40:30|22519.9|22439.9|22524.1|22444.1|22524.1|22444.1|22519.9|22439.9|10
1735026040000|2024-12-24 07:40:40|22524.22|22444.22|22527.56|22447.56|22527.72|22447.72|22524.22|22444.22|10
1735026050000|2024-12-24 07:40:50|22527.45|22447.45|22531.47|22451.47|22531.47|22451.47|22527.45|22447.45|9
1735026060000|2024-12-24 07:41:00|22531.49|22451.49|22531.87|22451.87|22531.87|22451.87|22531.21|22451.21|10
1735026070000|2024-12-24 07:41:10|22531.8|22451.8|22528.93|22448.93|22531.8|22451.8|22528.93|22448.93|10
1735026080000|2024-12-24 07:41:20|22528.52|22448.52|22527.98|22447.98|22528.71|22448.71|22527.98|22447.98|10
1735026090000|2024-12-24 07:41:30|22527.94|22447.94|22523.1|22443.1|22528.26|22448.26|22523.1|22443.1|10
1735026100000|2024-12-24 07:41:40|22523.16|22443.16|22522.77|22442.77|22523.16|22443.16|22522.04|22442.04|10
1735026110000|2024-12-24 07:41:50|22522.86|22442.86|22520.3|22440.3|22522.86|22442.86|22520.3|22440.3|9
1735026120000|2024-12-24 07:42:00|22520.28|22440.28|22516.03|22436.03|22520.28|22440.28|22516.03|22436.03|10
1735026130000|2024-12-24 07:42:10|22514.82|22434.82|22510.45|22430.45|22514.82|22434.82|22510.45|22430.45|10
1735026140000|2024-12-24 07:42:20|22510.79|22430.79|22508.66|22428.66|22510.94|22430.94|22508.66|22428.66|10
1735026150000|2024-12-24 07:42:30|22508.56|22428.56|22507.84|22427.84|22508.6|22428.6|22507.77|22427.77|9
1735026160000|2024-12-24 07:42:40|22508.43|22428.43|22508.84|22428.84|22508.84|22428.84|22508.37|22428.37|10
1735026170000|2024-12-24 07:42:50|22509.06|22429.06|22509.15|22429.15|22509.15|22429.15|22508.88|22428.88|10
1735026180000|2024-12-24 07:43:00|22509.08|22429.08|22508.58|22428.58|22509.38|22429.38|22508.49|22428.49|10
1735026190000|2024-12-24 07:43:10|22508.68|22428.68|22508.82|22428.82|22509.34|22429.34|22508.54|22428.54|10
1735026200000|2024-12-24 07:43:20|22509.13|22429.13|22509.31|22429.31|22509.4|22429.4|22509.11|22429.11|9
1735026210000|2024-12-24 07:43:30|22509.28|22429.28|22509.32|22429.32|22509.51|22429.51|22509.27|22429.27|8
1735026220000|2024-12-24 07:43:40|22509.07|22429.07|22509.99|22429.99|22510.61|22430.61|22509.07|22429.07|10
1735026230000|2024-12-24 07:43:50|22510.06|22430.06|22510.37|22430.37|22510.37|22430.37|22510|22430|9
1735026240000|2024-12-24 07:44:00|22510.35|22430.35|22508.2|22428.2|22510.35|22430.35|22508.2|22428.2|9
1735026250000|2024-12-24 07:44:10|22508.09|22428.09|22505.01|22425.01|22508.52|22428.52|22505.01|22425.01|10
1735026260000|2024-12-24 07:44:20|22504.93|22424.93|22505.13|22425.13|22505.18|22425.18|22504.74|22424.74|10
1735026270000|2024-12-24 07:44:30|22505.21|22425.21|22503.23|22423.23|22505.21|22425.21|22502.91|22422.91|10
1735026280000|2024-12-24 07:44:40|22503.29|22423.29|22504.7|22424.7|22504.7|22424.7|22503.29|22423.29|10
1735026290000|2024-12-24 07:44:50|22504.8|22424.8|22507.64|22427.64|22507.64|22427.64|22504.8|22424.8|10
1735026300000|2024-12-24 07:45:00|22507.84|22427.84|22508.87|22428.87|22508.87|22428.87|22507.01|22427.01|10
1735026310000|2024-12-24 07:45:10|22508.89|22428.89|22510.67|22430.67|22510.67|22430.67|22508.89|22428.89|9
1735026320000|2024-12-24 07:45:20|22510.7|22430.7|22507.42|22427.42|22510.7|22430.7|22507.42|22427.42|10
1735026330000|2024-12-24 07:45:30|22508.13|22428.13|22506.56|22426.56|22508.13|22428.13|22506.56|22426.56|10
1735026340000|2024-12-24 07:45:40|22506.51|22426.51|22501.14|22421.14|22506.51|22426.51|22501.11|22421.11|10
1735026350000|2024-12-24 07:45:50|22501.27|22421.27|22502.06|22422.06|22502.19|22422.19|22500.45|22420.45|10
1735026360000|2024-12-24 07:46:00|22502.26|22422.26|22501.92|22421.92|22502.65|22422.65|22501.92|22421.92|10
1735026370000|2024-12-24 07:46:10|22501.63|22421.63|22502.14|22422.14|22502.7|22422.7|22501.5|22421.5|10
1735026380000|2024-12-24 07:46:20|22502.25|22422.25|22504.04|22424.04|22504.04|22424.04|22502.15|22422.15|10
1735026390000|2024-12-24 07:46:30|22504.07|22424.07|22504.53|22424.53|22504.85|22424.85|22504.04|22424.04|9
1735026400000|2024-12-24 07:46:40|22504.45|22424.45|22504.76|22424.76|22504.76|22424.76|22504.45|22424.45|9
1735026410000|2024-12-24 07:46:50|22504.67|22424.67|22504.83|22424.83|22504.92|22424.92|22504.38|22424.38|10
1735026420000|2024-12-24 07:47:00|22504.74|22424.74|22506.3|22426.3|22506.3|22426.3|22504.38|22424.38|10
1735026430000|2024-12-24 07:47:10|22506.02|22426.02|22504.73|22424.73|22506.02|22426.02|22504.51|22424.51|10
1735026440000|2024-12-24 07:47:20|22504.72|22424.72|22507.37|22427.37|22507.39|22427.39|22504.72|22424.72|10
1735026450000|2024-12-24 07:47:30|22507.79|22427.79|22506.04|22426.04|22507.87|22427.87|22505.89|22425.89|9
1735026460000|2024-12-24 07:47:40|22505.75|22425.75|22505.44|22425.44|22505.75|22425.75|22504.61|22424.61|10
1735026470000|2024-12-24 07:47:50|22505.47|22425.47|22505.87|22425.87|22505.87|22425.87|22504.46|22424.46|10
1735026480000|2024-12-24 07:48:00|22505.71|22425.71|22508.04|22428.04|22508.04|22428.04|22505.25|22425.25|10
1735026490000|2024-12-24 07:48:10|22508.36|22428.36|22510.7|22430.7|22510.7|22430.7|22508.36|22428.36|9
1735026500000|2024-12-24 07:48:20|22509.19|22429.19|22509.91|22429.91|22509.91|22429.91|22508.78|22428.78|10
1735026510000|2024-12-24 07:48:30|22509.9|22429.9|22509.48|22429.48|22509.91|22429.91|22509.48|22429.48|9
1735026520000|2024-12-24 07:48:40|22509.65|22429.65|22510.28|22430.28|22510.89|22430.89|22509.65|22429.65|10
1735026530000|2024-12-24 07:48:50|22510.33|22430.33|22511.56|22431.56|22512.4|22432.4|22510.33|22430.33|10
1735026540000|2024-12-24 07:49:00|22511.58|22431.58|22511.33|22431.33|22511.58|22431.58|22510.79|22430.79|10
1735026550000|2024-12-24 07:49:10|22511.68|22431.68|22511.96|22431.96|22512.26|22432.26|22511.65|22431.65|10
1735026560000|2024-12-24 07:49:20|22511.78|22431.78|22511.91|22431.91|22511.91|22431.91|22511.3|22431.3|10
1735026570000|2024-12-24 07:49:30|22511.92|22431.92|22510.71|22430.71|22512.74|22432.74|22510.39|22430.39|9
1735026580000|2024-12-24 07:49:40|22510.67|22430.67|22510.74|22430.74|22510.74|22430.74|22510.28|22430.28|8
1735026590000|2024-12-24 07:49:50|22510.58|22430.58|22510.04|22430.04|22510.58|22430.58|22510.03|22430.03|10
1735026600000|2024-12-24 07:50:00|22510.32|22430.32|22509.63|22429.63|22510.67|22430.67|22509.63|22429.63|10
1735026610000|2024-12-24 07:50:10|22509.65|22429.65|22509.77|22429.77|22510.08|22430.08|22509.59|22429.59|10
1735026620000|2024-12-24 07:50:20|22509.62|22429.62|22510.27|22430.27|22510.27|22430.27|22509.16|22429.16|10
1735026630000|2024-12-24 07:50:30|22510.88|22430.88|22514.93|22434.93|22514.93|22434.93|22510.88|22430.88|10
1735026640000|2024-12-24 07:50:40|22515.26|22435.26|22518.73|22438.73|22518.73|22438.73|22515.26|22435.26|10
1735026650000|2024-12-24 07:50:50|22519.2|22439.2|22519.51|22439.51|22520.07|22440.07|22519.2|22439.2|10
1735026660000|2024-12-24 07:51:00|22519.49|22439.49|22520.86|22440.86|22520.86|22440.86|22519.34|22439.34|10
1735026670000|2024-12-24 07:51:10|22521.03|22441.03|22522.25|22442.25|22522.32|22442.32|22521.03|22441.03|10
1735026680000|2024-12-24 07:51:20|22523.83|22443.83|22529.04|22449.04|22529.12|22449.12|22523.83|22443.83|10
1735026690000|2024-12-24 07:51:30|22528.85|22448.85|22525.59|22445.59|22528.85|22448.85|22525.59|22445.59|9
1735026700000|2024-12-24 07:51:40|22524.93|22444.93|22526.91|22446.91|22526.91|22446.91|22524.12|22444.12|10
1735026710000|2024-12-24 07:51:50|22527.02|22447.02|22527.18|22447.18|22527.54|22447.54|22526.98|22446.98|10
1735026720000|2024-12-24 07:52:00|22527.16|22447.16|22526.28|22446.28|22527.21|22447.21|22526.28|22446.28|10
1735026730000|2024-12-24 07:52:10|22525.27|22445.27|22522.84|22442.84|22525.27|22445.27|22522.62|22442.62|10
1735026740000|2024-12-24 07:52:20|22522.71|22442.71|22521.96|22441.96|22523.45|22443.45|22521.89|22441.89|10
1735026750000|2024-12-24 07:52:30|22521.98|22441.98|22521.91|22441.91|22521.98|22441.98|22521.45|22441.45|9
1735026760000|2024-12-24 07:52:40|22522.47|22442.47|22523.39|22443.39|22523.41|22443.41|22522.35|22442.35|10
1735026770000|2024-12-24 07:52:50|22523.69|22443.69|22524.53|22444.53|22524.78|22444.78|22523.27|22443.27|10
1735026780000|2024-12-24 07:53:00|22524.42|22444.42|22524.02|22444.02|22524.42|22444.42|22523.31|22443.31|9
1735026790000|2024-12-24 07:53:10|22523.86|22443.86|22523.58|22443.58|22524.21|22444.21|22523.58|22443.58|10
1735026800000|2024-12-24 07:53:20|22523.44|22443.44|22522.73|22442.73|22523.44|22443.44|22522.73|22442.73|10
1735026810000|2024-12-24 07:53:30|22522.65|22442.65|22521.72|22441.72|22522.65|22442.65|22521.72|22441.72|10
1735026820000|2024-12-24 07:53:40|22521.65|22441.65|22521.07|22441.07|22521.65|22441.65|22520.95|22440.95|9
1735026830000|2024-12-24 07:53:50|22521.05|22441.05|22518.1|22438.1|22521.05|22441.05|22518.1|22438.1|10
1735026840000|2024-12-24 07:54:00|22517.93|22437.93|22517.45|22437.45|22518.04|22438.04|22517.2|22437.2|10
1735026850000|2024-12-24 07:54:10|22517.43|22437.43|22517.95|22437.95|22518.15|22438.15|22517.43|22437.43|10
1735026860000|2024-12-24 07:54:20|22517.99|22437.99|22515.63|22435.63|22517.99|22437.99|22515.26|22435.26|10
1735026870000|2024-12-24 07:54:30|22515.64|22435.64|22515.35|22435.35|22515.64|22435.64|22515.23|22435.23|9
1735026880000|2024-12-24 07:54:40|22514.96|22434.96|22514.08|22434.08|22514.96|22434.96|22514.07|22434.07|10
1735026890000|2024-12-24 07:54:50|22514.1|22434.1|22513.84|22433.84|22514.13|22434.13|22513.84|22433.84|10
1735026900000|2024-12-24 07:55:00|22513.44|22433.44|22512.3|22432.3|22513.44|22433.44|22512.28|22432.28|8
1735026910000|2024-12-24 07:55:10|22512.29|22432.29|22511.34|22431.34|22512.8|22432.8|22511.34|22431.34|10
1735026920000|2024-12-24 07:55:20|22511.3|22431.3|22511.17|22431.17|22511.32|22431.32|22510.79|22430.79|8
1735026930000|2024-12-24 07:55:30|22511.36|22431.36|22511.83|22431.83|22511.83|22431.83|22511.36|22431.36|10
1735026940000|2024-12-24 07:55:40|22511.8|22431.8|22511.96|22431.96|22511.96|22431.96|22511.51|22431.51|10
1735026950000|2024-12-24 07:55:50|22511.81|22431.81|22511.81|22431.81|22511.81|22431.81|22511.77|22431.77|5
1735026960000|2024-12-24 07:56:00|22511.73|22431.73|22513.35|22433.35|22513.35|22433.35|22511.73|22431.73|9
1735026970000|2024-12-24 07:56:10|22512.97|22432.97|22514.24|22434.24|22514.24|22434.24|22512.96|22432.96|10
1735026980000|2024-12-24 07:56:20|22514.17|22434.17|22514.38|22434.38|22514.39|22434.39|22514.17|22434.17|9
1735026990000|2024-12-24 07:56:30|22514.54|22434.54|22512.7|22432.7|22514.83|22434.83|22512.67|22432.67|9
1735027000000|2024-12-24 07:56:40|22512.72|22432.72|22512.17|22432.17|22512.85|22432.85|22512.16|22432.16|10
1735027010000|2024-12-24 07:56:50|22512.26|22432.26|22514.3|22434.3|22514.33|22434.33|22512.26|22432.26|10
1735027020000|2024-12-24 07:57:00|22514.31|22434.31|22515.55|22435.55|22515.55|22435.55|22514.15|22434.15|10
1735027030000|2024-12-24 07:57:10|22515.54|22435.54|22514.76|22434.76|22515.54|22435.54|22513.31|22433.31|9
1735027040000|2024-12-24 07:57:20|22514.13|22434.13|22509.49|22429.49|22514.13|22434.13|22509.39|22429.39|10
1735027050000|2024-12-24 07:57:30|22509.43|22429.43|22509.03|22429.03|22509.53|22429.53|22509.03|22429.03|10
1735027060000|2024-12-24 07:57:40|22509.49|22429.49|22507.17|22427.17|22509.6|22429.6|22507.09|22427.09|10
1735027070000|2024-12-24 07:57:50|22507.32|22427.32|22508.24|22428.24|22508.66|22428.66|22507.32|22427.32|10
1735027080000|2024-12-24 07:58:00|22507.97|22427.97|22509.19|22429.19|22509.19|22429.19|22507.97|22427.97|10
1735027090000|2024-12-24 07:58:10|22509.28|22429.28|22510.11|22430.11|22510.11|22430.11|22509.28|22429.28|10
1735027100000|2024-12-24 07:58:20|22510.4|22430.4|22509.99|22429.99|22510.41|22430.41|22509.99|22429.99|9
1735027110000|2024-12-24 07:58:30|22509.82|22429.82|22509.52|22429.52|22510.01|22430.01|22509.48|22429.48|10
1735027120000|2024-12-24 07:58:40|22509.58|22429.58|22509.34|22429.34|22509.58|22429.58|22509.31|22429.31|10
1735027130000|2024-12-24 07:58:50|22509.35|22429.35|22510.34|22430.34|22510.6|22430.6|22509.26|22429.26|10
1735027140000|2024-12-24 07:59:00|22510.16|22430.16|22507.22|22427.22|22510.16|22430.16|22506.54|22426.54|9
1735027150000|2024-12-24 07:59:10|22507.57|22427.57|22508.59|22428.59|22508.59|22428.59|22507.57|22427.57|10
1735027160000|2024-12-24 07:59:20|22508.4|22428.4|22508.6|22428.6|22508.73|22428.73|22508.32|22428.32|8
1735027170000|2024-12-24 07:59:30|22508.76|22428.76|22508.33|22428.33|22509.1|22429.1|22508.33|22428.33|9
1735027180000|2024-12-24 07:59:40|22508.38|22428.38|22508.45|22428.45|22508.59|22428.59|22508.24|22428.24|8
1735027190000|2024-12-24 07:59:50|22508.61|22428.61|22509.23|22429.23|22509.49|22429.49|22508.54|22428.54|10
1735027200000|2024-12-24 08:00:00|22509.19|22429.19|22510.18|22430.18|22510.77|22430.77|22509.19|22429.19|10
1735027210000|2024-12-24 08:00:10|22509.85|22429.85|22508.83|22428.83|22510.39|22430.39|22508.43|22428.43|10
1735027220000|2024-12-24 08:00:20|22507.02|22427.02|22505.51|22425.51|22507.02|22427.02|22504.78|22424.78|10
1735027230000|2024-12-24 08:00:30|22504.89|22424.89|22501.46|22421.46|22504.89|22424.89|22500.66|22420.66|10
1735027240000|2024-12-24 08:00:40|22501.54|22421.54|22502.44|22422.44|22502.44|22422.44|22501.54|22421.54|10
1735027250000|2024-12-24 08:00:50|22502.8|22422.8|22504.64|22424.64|22504.64|22424.64|22502.8|22422.8|10
1735027260000|2024-12-24 08:01:00|22504.61|22424.61|22504.31|22424.31|22504.74|22424.74|22504.31|22424.31|10
1735027270000|2024-12-24 08:01:10|22504.22|22424.22|22503.11|22423.11|22505.17|22425.17|22503.11|22423.11|10
1735027280000|2024-12-24 08:01:20|22502.72|22422.72|22502.08|22422.08|22502.72|22422.72|22501.69|22421.69|9
1735027290000|2024-12-24 08:01:30|22502.11|22422.11|22501.48|22421.48|22502.26|22422.26|22501.48|22421.48|9
1735027300000|2024-12-24 08:01:40|22501.73|22421.73|22501.19|22421.19|22502.29|22422.29|22501.12|22421.12|9
1735027310000|2024-12-24 08:01:50|22501.47|22421.47|22498.21|22418.21|22501.47|22421.47|22498.21|22418.21|10
1735027320000|2024-12-24 08:02:00|22497.36|22417.36|22491.92|22411.92|22497.36|22417.36|22491.92|22411.92|10
1735027330000|2024-12-24 08:02:10|22491.53|22411.53|22485.96|22405.96|22491.53|22411.53|22485.96|22405.96|10
1735027340000|2024-12-24 08:02:20|22485.75|22405.75|22482.68|22402.68|22485.75|22405.75|22482.67|22402.67|10
1735027350000|2024-12-24 08:02:30|22483.51|22403.51|22481.21|22401.21|22483.51|22403.51|22481.21|22401.21|9
1735027360000|2024-12-24 08:02:40|22481.59|22401.59|22475.33|22395.33|22481.59|22401.59|22475.29|22395.29|9
1735027370000|2024-12-24 08:02:50|22475.86|22395.86|22476.99|22396.99|22476.99|22396.99|22475.57|22395.57|10
1735027380000|2024-12-24 08:03:00|22477.88|22397.88|22483.39|22403.39|22483.39|22403.39|22477.88|22397.88|10
1735027390000|2024-12-24 08:03:10|22483.99|22403.99|22483.58|22403.58|22484.18|22404.18|22483.45|22403.45|10
1735027400000|2024-12-24 08:03:20|22483.79|22403.79|22484.92|22404.92|22484.92|22404.92|22483.72|22403.72|8
1735027410000|2024-12-24 08:03:30|22484.83|22404.83|22493.2|22413.2|22493.2|22413.2|22484.83|22404.83|9
1735027420000|2024-12-24 08:03:40|22493.37|22413.37|22499.28|22419.28|22499.48|22419.48|22493.37|22413.37|10
1735027430000|2024-12-24 08:03:50|22499.41|22419.41|22503.54|22423.54|22503.87|22423.87|22499.35|22419.35|9
1735027440000|2024-12-24 08:04:00|22504.14|22424.14|22514.42|22434.42|22514.42|22434.42|22503.79|22423.79|10
1735027450000|2024-12-24 08:04:10|22514.25|22434.25|22520.88|22440.88|22521.38|22441.38|22514.25|22434.25|10
1735027460000|2024-12-24 08:04:20|22525|22445|22529.64|22449.64|22529.85|22449.85|22525|22445|10
1735027470000|2024-12-24 08:04:30|22529.93|22449.93|22543.69|22463.69|22544.49|22464.49|22529.74|22449.74|10
1735027480000|2024-12-24 08:04:40|22543.65|22463.65|22547.15|22467.15|22547.15|22467.15|22543.14|22463.14|10
1735027490000|2024-12-24 08:04:50|22547.4|22467.4|22550.26|22470.26|22550.26|22470.26|22547.4|22467.4|10
1735027500000|2024-12-24 08:05:00|22550.12|22470.12|22556.92|22476.92|22556.92|22476.92|22550.12|22470.12|10
1735027510000|2024-12-24 08:05:10|22557.17|22477.17|22561.99|22481.99|22561.99|22481.99|22556.9|22476.9|10
1735027520000|2024-12-24 08:05:20|22562.02|22482.02|22563.34|22483.34|22564.55|22484.55|22561.89|22481.89|9
1735027530000|2024-12-24 08:05:30|22563.5|22483.5|22565.87|22485.87|22565.87|22485.87|22563.5|22483.5|10
1735027540000|2024-12-24 08:05:40|22570.57|22490.57|22589.23|22509.23|22589.23|22509.23|22570.57|22490.57|10
1735027550000|2024-12-24 08:05:50|22589.79|22509.79|22591.29|22511.29|22591.29|22511.29|22589.79|22509.79|10
1735027560000|2024-12-24 08:06:00|22591.5|22511.5|22590.49|22510.49|22592.81|22512.81|22590.49|22510.49|10
1735027570000|2024-12-24 08:06:10|22590.05|22510.05|22591.1|22511.1|22591.6|22511.6|22588.97|22508.97|10
1735027580000|2024-12-24 08:06:20|22591.08|22511.08|22591.77|22511.77|22592.15|22512.15|22591.08|22511.08|10
1735027590000|2024-12-24 08:06:30|22592.17|22512.17|22593.73|22513.73|22593.73|22513.73|22591.66|22511.66|10
1735027600000|2024-12-24 08:06:40|22593.86|22513.86|22594.67|22514.67|22595.05|22515.05|22592.89|22512.89|9
1735027610000|2024-12-24 08:06:50|22594.72|22514.72|22594.79|22514.79|22595.29|22515.29|22594.72|22514.72|10
1735027620000|2024-12-24 08:07:00|22595.06|22515.06|22595.71|22515.71|22595.71|22515.71|22594.25|22514.25|10
1735027630000|2024-12-24 08:07:10|22595.82|22515.82|22594.98|22514.98|22595.95|22515.95|22594.98|22514.98|9
1735027640000|2024-12-24 08:07:20|22595.65|22515.65|22594.85|22514.85|22595.85|22515.85|22594.85|22514.85|9
1735027650000|2024-12-24 08:07:30|22593.5|22513.5|22595.54|22515.54|22596.01|22516.01|22593.5|22513.5|10
1735027660000|2024-12-24 08:07:40|22596.47|22516.47|22603.56|22523.56|22604|22524|22596.47|22516.47|10
1735027670000|2024-12-24 08:07:50|22603.08|22523.08|22603.83|22523.83|22603.84|22523.84|22602.93|22522.93|10
1735027680000|2024-12-24 08:08:00|22603.8|22523.8|22602.77|22522.77|22603.8|22523.8|22602.77|22522.77|10
1735027690000|2024-12-24 08:08:10|22602.73|22522.73|22603.65|22523.65|22604.34|22524.34|22602.73|22522.73|10
1735027700000|2024-12-24 08:08:20|22602.87|22522.87|22599.92|22519.92|22603.24|22523.24|22599.92|22519.92|10
1735027710000|2024-12-24 08:08:30|22600.08|22520.08|22604.69|22524.69|22604.69|22524.69|22600.08|22520.08|10
1735027720000|2024-12-24 08:08:40|22604.87|22524.87|22605.74|22525.74|22605.74|22525.74|22604.87|22524.87|10
1735027730000|2024-12-24 08:08:50|22605.17|22525.17|22604.23|22524.23|22605.17|22525.17|22604.23|22524.23|8
1735027740000|2024-12-24 08:09:00|22603.86|22523.86|22603.43|22523.43|22603.86|22523.86|22602.74|22522.74|9
1735027750000|2024-12-24 08:09:10|22602.07|22522.07|22601.04|22521.04|22602.07|22522.07|22600.22|22520.22|9
1735027760000|2024-12-24 08:09:20|22600.98|22520.98|22597.71|22517.71|22600.98|22520.98|22597.64|22517.64|10
1735027770000|2024-12-24 08:09:30|22597.73|22517.73|22593.16|22513.16|22597.73|22517.73|22593.16|22513.16|10
1735027780000|2024-12-24 08:09:40|22593.49|22513.49|22589.74|22509.74|22593.49|22513.49|22589.74|22509.74|10
1735027790000|2024-12-24 08:09:50|22589.72|22509.72|22586.04|22506.04|22589.87|22509.87|22586.04|22506.04|10
1735027800000|2024-12-24 08:10:00|22584.66|22504.66|22584.65|22504.65|22585.22|22505.22|22583.43|22503.43|10
1735027810000|2024-12-24 08:10:10|22585.38|22505.38|22587.38|22507.38|22587.48|22507.48|22585.38|22505.38|8
1735027820000|2024-12-24 08:10:20|22587.51|22507.51|22586.65|22506.65|22588.01|22508.01|22586.65|22506.65|10
1735027830000|2024-12-24 08:10:30|22586.31|22506.31|22583.23|22503.23|22586.97|22506.97|22583.23|22503.23|9
1735027840000|2024-12-24 08:10:40|22583.31|22503.31|22581.56|22501.56|22584.34|22504.34|22581.56|22501.56|10
1735027850000|2024-12-24 08:10:50|22581.29|22501.29|22579.04|22499.04|22581.29|22501.29|22579.04|22499.04|10
1735027860000|2024-12-24 08:11:00|22579.07|22499.07|22577.5|22497.5|22579.47|22499.47|22577.5|22497.5|10
1735027870000|2024-12-24 08:11:10|22577.31|22497.31|22572.04|22492.04|22577.31|22497.31|22572.04|22492.04|10
1735027880000|2024-12-24 08:11:20|22572.56|22492.56|22571.19|22491.19|22573.74|22493.74|22570.46|22490.46|10
1735027890000|2024-12-24 08:11:30|22571.34|22491.34|22572.41|22492.41|22572.41|22492.41|22571.2|22491.2|10
1735027900000|2024-12-24 08:11:40|22572.43|22492.43|22573.86|22493.86|22573.86|22493.86|22572.43|22492.43|10
1735027910000|2024-12-24 08:11:50|22573.91|22493.91|22575.75|22495.75|22575.93|22495.93|22573.91|22493.91|9
1735027920000|2024-12-24 08:12:00|22576.2|22496.2|22586.11|22506.11|22586.11|22506.11|22576.2|22496.2|10
1735027930000|2024-12-24 08:12:10|22585.63|22505.63|22586.64|22506.64|22586.64|22506.64|22584.5|22504.5|9
1735027940000|2024-12-24 08:12:20|22586.39|22506.39|22585.58|22505.58|22587.49|22507.49|22585.58|22505.58|10
1735027950000|2024-12-24 08:12:30|22585.34|22505.34|22584.69|22504.69|22585.34|22505.34|22584.3|22504.3|10
1735027960000|2024-12-24 08:12:40|22584.49|22504.49|22578.75|22498.75|22584.49|22504.49|22578.75|22498.75|10
1735027970000|2024-12-24 08:12:50|22579.19|22499.19|22581.83|22501.83|22581.83|22501.83|22579.19|22499.19|9
1735027980000|2024-12-24 08:13:00|22582.47|22502.47|22586.29|22506.29|22586.29|22506.29|22581.95|22501.95|10
1735027990000|2024-12-24 08:13:10|22586.32|22506.32|22590.24|22510.24|22591.06|22511.06|22586.32|22506.32|10
1735028000000|2024-12-24 08:13:20|22590.38|22510.38|22588.05|22508.05|22590.96|22510.96|22588.05|22508.05|10
1735028010000|2024-12-24 08:13:30|22587.65|22507.65|22586.28|22506.28|22587.65|22507.65|22586.28|22506.28|9
1735028020000|2024-12-24 08:13:40|22586.07|22506.07|22590.12|22510.12|22590.12|22510.12|22586.07|22506.07|10
1735028030000|2024-12-24 08:13:50|22589.4|22509.4|22587.28|22507.28|22589.42|22509.42|22587.28|22507.28|10
1735028040000|2024-12-24 08:14:00|22587.26|22507.26|22584.86|22504.86|22588.6|22508.6|22584.86|22504.86|10
1735028050000|2024-12-24 08:14:10|22584.26|22504.26|22580.58|22500.58|22584.26|22504.26|22580.25|22500.25|10
1735028060000|2024-12-24 08:14:20|22580.67|22500.67|22576.74|22496.74|22580.67|22500.67|22576.74|22496.74|10
1735028070000|2024-12-24 08:14:30|22576.63|22496.63|22575.81|22495.81|22576.63|22496.63|22575.67|22495.67|10
1735028080000|2024-12-24 08:14:40|22575.24|22495.24|22568.54|22488.54|22575.26|22495.26|22568.54|22488.54|10
1735028090000|2024-12-24 08:14:50|22568.38|22488.38|22564.86|22484.86|22568.38|22488.38|22564.86|22484.86|10
1735028100000|2024-12-24 08:15:00|22564.85|22484.85|22563.11|22483.11|22564.85|22484.85|22563.01|22483.01|9
1735028110000|2024-12-24 08:15:10|22563.28|22483.28|22563.88|22483.88|22564.2|22484.2|22563.28|22483.28|10
1735028120000|2024-12-24 08:15:20|22563.43|22483.43|22561.81|22481.81|22563.94|22483.94|22561.81|22481.81|10
1735028130000|2024-12-24 08:15:30|22561.5|22481.5|22557.3|22477.3|22561.5|22481.5|22556.97|22476.97|10
1735028140000|2024-12-24 08:15:40|22557.22|22477.22|22556.36|22476.36|22557.22|22477.22|22555.61|22475.61|10
1735028150000|2024-12-24 08:15:50|22556.79|22476.79|22555.15|22475.15|22556.88|22476.88|22555|22475|9
1735028160000|2024-12-24 08:16:00|22555.23|22475.23|22549.88|22469.88|22555.31|22475.31|22549.67|22469.67|10
1735028170000|2024-12-24 08:16:10|22550.74|22470.74|22550.18|22470.18|22551.2|22471.2|22549.86|22469.86|10
1735028180000|2024-12-24 08:16:20|22550.16|22470.16|22549.32|22469.32|22551.16|22471.16|22549.22|22469.22|10
1735028190000|2024-12-24 08:16:30|22550|22470|22553.12|22473.12|22553.12|22473.12|22549.92|22469.92|10
1735028200000|2024-12-24 08:16:40|22553.59|22473.59|22557.27|22477.27|22557.27|22477.27|22552.32|22472.32|10
1735028210000|2024-12-24 08:16:50|22557.43|22477.43|22558.33|22478.33|22559.43|22479.43|22557.41|22477.41|10
1735028220000|2024-12-24 08:17:00|22558.36|22478.36|22560.65|22480.65|22560.65|22480.65|22558.17|22478.17|10
1735028230000|2024-12-24 08:17:10|22561.05|22481.05|22560.94|22480.94|22561.35|22481.35|22560.05|22480.05|10
1735028240000|2024-12-24 08:17:20|22560.68|22480.68|22567.81|22487.81|22567.81|22487.81|22560.68|22480.68|10
1735028250000|2024-12-24 08:17:30|22568.22|22488.22|22566.57|22486.57|22569.42|22489.42|22566.57|22486.57|10
1735028260000|2024-12-24 08:17:40|22566.51|22486.51|22558.67|22478.67|22566.51|22486.51|22558.67|22478.67|10
1735028270000|2024-12-24 08:17:50|22557.65|22477.65|22558.13|22478.13|22558.98|22478.98|22557.65|22477.65|10
1735028280000|2024-12-24 08:18:00|22557.71|22477.71|22556|22476|22557.71|22477.71|22556|22476|10
1735028290000|2024-12-24 08:18:10|22555.74|22475.74|22555.15|22475.15|22555.78|22475.78|22554.32|22474.32|10
1735028300000|2024-12-24 08:18:20|22555.19|22475.19|22552.36|22472.36|22555.4|22475.4|22551.47|22471.47|10
1735028310000|2024-12-24 08:18:30|22552.49|22472.49|22549.99|22469.99|22552.73|22472.73|22549.24|22469.24|10
1735028320000|2024-12-24 08:18:40|22550.04|22470.04|22550.41|22470.41|22550.41|22470.41|22549.71|22469.71|9
1735028330000|2024-12-24 08:18:50|22551.49|22471.49|22554.46|22474.46|22555.28|22475.28|22551.49|22471.49|10
1735028340000|2024-12-24 08:19:00|22555.44|22475.44|22559.63|22479.63|22559.63|22479.63|22555.44|22475.44|10
1735028350000|2024-12-24 08:19:10|22559.69|22479.69|22561.19|22481.19|22561.19|22481.19|22559.1|22479.1|10
1735028360000|2024-12-24 08:19:20|22561.1|22481.1|22560.73|22480.73|22561.1|22481.1|22560.22|22480.22|9
1735028370000|2024-12-24 08:19:30|22560.7|22480.7|22567.91|22487.91|22568.45|22488.45|22560.7|22480.7|10
1735028380000|2024-12-24 08:19:40|22568.48|22488.48|22570.21|22490.21|22570.21|22490.21|22568.48|22488.48|10
1735028390000|2024-12-24 08:19:50|22570.68|22490.68|22574.63|22494.63|22574.79|22494.79|22570.67|22490.67|10
1735028400000|2024-12-24 08:20:00|22574.53|22494.53|22579.97|22499.97|22580.19|22500.19|22574.02|22494.02|10
1735028410000|2024-12-24 08:20:10|22580.22|22500.22|22583.74|22503.74|22583.74|22503.74|22580.22|22500.22|10
1735028420000|2024-12-24 08:20:20|22582.96|22502.96|22580.31|22500.31|22582.96|22502.96|22580.31|22500.31|10
1735028430000|2024-12-24 08:20:30|22580.12|22500.12|22578.12|22498.12|22580.12|22500.12|22578.12|22498.12|9
1735028440000|2024-12-24 08:20:40|22577.94|22497.94|22576.49|22496.49|22577.94|22497.94|22575.69|22495.69|9
1735028450000|2024-12-24 08:20:50|22576.39|22496.39|22576.09|22496.09|22576.97|22496.97|22576.09|22496.09|10
1735028460000|2024-12-24 08:21:00|22579.12|22499.12|22576.97|22496.97|22579.98|22499.98|22576.97|22496.97|10
1735028470000|2024-12-24 08:21:10|22577.05|22497.05|22577.57|22497.57|22577.72|22497.72|22576.03|22496.03|10
1735028480000|2024-12-24 08:21:20|22578.26|22498.26|22580.61|22500.61|22581.22|22501.22|22578.26|22498.26|10
1735028490000|2024-12-24 08:21:30|22581.18|22501.18|22579.09|22499.09|22581.4|22501.4|22579.09|22499.09|10
1735028500000|2024-12-24 08:21:40|22579.14|22499.14|22577.09|22497.09|22580.74|22500.74|22577.09|22497.09|10
1735028510000|2024-12-24 08:21:50|22577.15|22497.15|22577.13|22497.13|22577.17|22497.17|22576.27|22496.27|10
1735028520000|2024-12-24 08:22:00|22577.16|22497.16|22574.31|22494.31|22577.16|22497.16|22574.31|22494.31|8
1735028530000|2024-12-24 08:22:10|22573.21|22493.21|22572.34|22492.34|22573.21|22493.21|22572.3|22492.3|10
1735028540000|2024-12-24 08:22:20|22572.06|22492.06|22572.99|22492.99|22573.29|22493.29|22572.06|22492.06|10
1735028550000|2024-12-24 08:22:30|22573.28|22493.28|22573.02|22493.02|22573.72|22493.72|22572.47|22492.47|10
1735028560000|2024-12-24 08:22:40|22571.04|22491.04|22567.24|22487.24|22571.04|22491.04|22567.01|22487.01|10
1735028570000|2024-12-24 08:22:50|22567.35|22487.35|22568.57|22488.57|22569.17|22489.17|22567.35|22487.35|10
1735028580000|2024-12-24 08:23:00|22568.48|22488.48|22569.32|22489.32|22569.32|22489.32|22568.37|22488.37|10
1735028590000|2024-12-24 08:23:10|22569.39|22489.39|22568.5|22488.5|22569.39|22489.39|22568.5|22488.5|9
1735028600000|2024-12-24 08:23:20|22567.73|22487.73|22567.49|22487.49|22567.78|22487.78|22567.36|22487.36|10
1735028610000|2024-12-24 08:23:30|22567.51|22487.51|22564.3|22484.3|22567.51|22487.51|22564.3|22484.3|10
1735028620000|2024-12-24 08:23:40|22564.1|22484.1|22562.25|22482.25|22564.33|22484.33|22562.25|22482.25|10
1735028630000|2024-12-24 08:23:50|22561.83|22481.83|22561.87|22481.87|22561.87|22481.87|22560.62|22480.62|10
1735028640000|2024-12-24 08:24:00|22562.01|22482.01|22564.16|22484.16|22564.16|22484.16|22561.91|22481.91|10
1735028650000|2024-12-24 08:24:10|22563.92|22483.92|22563.82|22483.82|22564.36|22484.36|22563.41|22483.41|10
1735028660000|2024-12-24 08:24:20|22565.14|22485.14|22569.16|22489.16|22569.18|22489.18|22565.14|22485.14|10
1735028670000|2024-12-24 08:24:30|22569.28|22489.28|22566.98|22486.98|22569.61|22489.61|22566.98|22486.98|10
1735028680000|2024-12-24 08:24:40|22567.29|22487.29|22565.85|22485.85|22567.29|22487.29|22565.85|22485.85|9
1735028690000|2024-12-24 08:24:50|22565.89|22485.89|22567.66|22487.66|22568.29|22488.29|22565.28|22485.28|10
1735028700000|2024-12-24 08:25:00|22567.29|22487.29|22565.21|22485.21|22568.08|22488.08|22565.21|22485.21|10
1735028710000|2024-12-24 08:25:10|22565.05|22485.05|22565.37|22485.37|22565.37|22485.37|22564.65|22484.65|10
1735028720000|2024-12-24 08:25:20|22565.47|22485.47|22566.11|22486.11|22566.23|22486.23|22565.13|22485.13|10
1735028730000|2024-12-24 08:25:30|22566.67|22486.67|22567.02|22487.02|22567.72|22487.72|22566.67|22486.67|9
1735028740000|2024-12-24 08:25:40|22567.06|22487.06|22566.14|22486.14|22567.19|22487.19|22566.14|22486.14|10
1735028750000|2024-12-24 08:25:50|22565.26|22485.26|22562.95|22482.95|22565.26|22485.26|22562.95|22482.95|10
1735028760000|2024-12-24 08:26:00|22562.57|22482.57|22561.35|22481.35|22562.57|22482.57|22561.35|22481.35|10
1735028770000|2024-12-24 08:26:10|22561.21|22481.21|22562.02|22482.02|22562.02|22482.02|22559.96|22479.96|10
1735028780000|2024-12-24 08:26:20|22559.37|22479.37|22556.65|22476.65|22559.37|22479.37|22556.65|22476.65|10
1735028790000|2024-12-24 08:26:30|22556.05|22476.05|22556.01|22476.01|22557.31|22477.31|22556.01|22476.01|10
1735028800000|2024-12-24 08:26:40|22554.86|22474.86|22551.28|22471.28|22554.86|22474.86|22551.28|22471.28|10
1735028810000|2024-12-24 08:26:50|22551.14|22471.14|22551.22|22471.22|22551.53|22471.53|22551.06|22471.06|10
1735028820000|2024-12-24 08:27:00|22551.23|22471.23|22552.68|22472.68|22553.73|22473.73|22551.02|22471.02|10
1735028830000|2024-12-24 08:27:10|22552.95|22472.95|22555.63|22475.63|22555.63|22475.63|22552.7|22472.7|10
1735028840000|2024-12-24 08:27:20|22555.93|22475.93|22553.93|22473.93|22555.99|22475.99|22553.92|22473.92|10
1735028850000|2024-12-24 08:27:30|22553.84|22473.84|22546.27|22466.27|22553.84|22473.84|22546.12|22466.12|10
1735028860000|2024-12-24 08:27:40|22546.44|22466.44|22546.97|22466.97|22546.97|22466.97|22546.05|22466.05|9
1735028870000|2024-12-24 08:27:50|22547.4|22467.4|22547.4|22467.4|22547.92|22467.92|22547.14|22467.14|10
1735028880000|2024-12-24 08:28:00|22547.34|22467.34|22546.77|22466.77|22547.34|22467.34|22546.55|22466.55|9
1735028890000|2024-12-24 08:28:10|22547.18|22467.18|22547.42|22467.42|22547.52|22467.52|22546.43|22466.43|10
1735028900000|2024-12-24 08:28:20|22547.36|22467.36|22542.74|22462.74|22547.36|22467.36|22542.41|22462.41|10
1735028910000|2024-12-24 08:28:30|22542.37|22462.37|22541.13|22461.13|22542.49|22462.49|22540.82|22460.82|10
1735028920000|2024-12-24 08:28:40|22541.63|22461.63|22545.83|22465.83|22545.83|22465.83|22541.63|22461.63|8
1735028930000|2024-12-24 08:28:50|22546.65|22466.65|22549.53|22469.53|22549.85|22469.85|22546.65|22466.65|10
1735028940000|2024-12-24 08:29:00|22549.86|22469.86|22548.7|22468.7|22549.86|22469.86|22548.5|22468.5|10
1735028950000|2024-12-24 08:29:10|22548.64|22468.64|22548.62|22468.62|22548.65|22468.65|22548.43|22468.43|10
1735028960000|2024-12-24 08:29:20|22548.67|22468.67|22547.74|22467.74|22549.21|22469.21|22547.74|22467.74|10
1735028970000|2024-12-24 08:29:30|22547.78|22467.78|22547.7|22467.7|22547.78|22467.78|22547.48|22467.48|10
1735028980000|2024-12-24 08:29:40|22547.89|22467.89|22549.68|22469.68|22549.68|22469.68|22547.89|22467.89|10
1735028990000|2024-12-24 08:29:50|22549.82|22469.82|22551.79|22471.79|22551.79|22471.79|22549.82|22469.82|10
1735029000000|2024-12-24 08:30:00|22552|22472|22551.35|22471.35|22552.35|22472.35|22551.35|22471.35|9
1735029010000|2024-12-24 08:30:10|22550.5|22470.5|22545.21|22465.21|22550.5|22470.5|22545.21|22465.21|10
1735029020000|2024-12-24 08:30:20|22544.73|22464.73|22551.71|22471.71|22551.75|22471.75|22544.72|22464.72|10
1735029030000|2024-12-24 08:30:30|22551.65|22471.65|22553.41|22473.41|22553.68|22473.68|22551.65|22471.65|8
1735029040000|2024-12-24 08:30:40|22553.61|22473.61|22551.16|22471.16|22554.17|22474.17|22551.16|22471.16|9
1735029050000|2024-12-24 08:30:50|22550.88|22470.88|22545.63|22465.63|22550.88|22470.88|22545.59|22465.59|10
1735029060000|2024-12-24 08:31:00|22545.17|22465.17|22540.76|22460.76|22545.17|22465.17|22540.76|22460.76|10
1735029070000|2024-12-24 08:31:10|22540.48|22460.48|22536.33|22456.33|22540.48|22460.48|22536.33|22456.33|10
1735029080000|2024-12-24 08:31:20|22536.02|22456.02|22535.23|22455.23|22536.19|22456.19|22534.43|22454.43|10
1735029090000|2024-12-24 08:31:30|22535.27|22455.27|22538|22458|22538|22458|22535.27|22455.27|10
1735029100000|2024-12-24 08:31:40|22539.16|22459.16|22539.43|22459.43|22540.96|22460.96|22539.16|22459.16|10
1735029110000|2024-12-24 08:31:50|22539.19|22459.19|22540.27|22460.27|22541.02|22461.02|22539.19|22459.19|10
1735029120000|2024-12-24 08:32:00|22540.29|22460.29|22547.36|22467.36|22547.36|22467.36|22540.29|22460.29|10
1735029130000|2024-12-24 08:32:10|22550.84|22470.84|22552.04|22472.04|22552.07|22472.07|22550.84|22470.84|10
1735029140000|2024-12-24 08:32:20|22552.15|22472.15|22561.29|22481.29|22562.39|22482.39|22552.15|22472.15|10
1735029150000|2024-12-24 08:32:30|22561.14|22481.14|22564.98|22484.98|22564.98|22484.98|22561.04|22481.04|10
1735029160000|2024-12-24 08:32:40|22564.79|22484.79|22568.44|22488.44|22568.44|22488.44|22564.79|22484.79|10
1735029170000|2024-12-24 08:32:50|22569.27|22489.27|22569.69|22489.69|22570.56|22490.56|22569.27|22489.27|10
1735029180000|2024-12-24 08:33:00|22569.26|22489.26|22568.03|22488.03|22569.26|22489.26|22566.97|22486.97|10
1735029190000|2024-12-24 08:33:10|22568.41|22488.41|22572.65|22492.65|22572.88|22492.88|22568.41|22488.41|9
1735029200000|2024-12-24 08:33:20|22572.56|22492.56|22574.32|22494.32|22575.89|22495.89|22572.56|22492.56|10
1735029210000|2024-12-24 08:33:30|22574.39|22494.39|22573.93|22493.93|22574.47|22494.47|22573.93|22493.93|10
1735029220000|2024-12-24 08:33:40|22575.57|22495.57|22573.56|22493.56|22576.31|22496.31|22573.49|22493.49|9
1735029230000|2024-12-24 08:33:50|22573.62|22493.62|22572.63|22492.63|22573.62|22493.62|22571.86|22491.86|10
1735029240000|2024-12-24 08:34:00|22572.04|22492.04|22567.94|22487.94|22572.04|22492.04|22567.94|22487.94|10
1735029250000|2024-12-24 08:34:10|22567.38|22487.38|22568.17|22488.17|22568.59|22488.59|22567.37|22487.37|10
1735029260000|2024-12-24 08:34:20|22568.21|22488.21|22569.89|22489.89|22569.89|22489.89|22568.21|22488.21|10
1735029270000|2024-12-24 08:34:30|22570.27|22490.27|22572.95|22492.95|22572.95|22492.95|22570.15|22490.15|10
1735029280000|2024-12-24 08:34:40|22573.05|22493.05|22572.52|22492.52|22573.41|22493.41|22572.52|22492.52|10
1735029290000|2024-12-24 08:34:50|22572.19|22492.19|22570.36|22490.36|22572.19|22492.19|22570.36|22490.36|9
1735029300000|2024-12-24 08:35:00|22569.96|22489.96|22570.82|22490.82|22571.07|22491.07|22569.96|22489.96|9
1735029310000|2024-12-24 08:35:10|22570.99|22490.99|22570.24|22490.24|22571.05|22491.05|22569.57|22489.57|10
1735029320000|2024-12-24 08:35:20|22569.78|22489.78|22571.42|22491.42|22571.42|22491.42|22569.78|22489.78|10
1735029330000|2024-12-24 08:35:30|22572.11|22492.11|22571.87|22491.87|22572.65|22492.65|22571.87|22491.87|10
1735029340000|2024-12-24 08:35:40|22572.24|22492.24|22576.16|22496.16|22576.16|22496.16|22571.76|22491.76|10
1735029350000|2024-12-24 08:35:50|22576.92|22496.92|22581.62|22501.62|22581.77|22501.77|22576.92|22496.92|9
1735029360000|2024-12-24 08:36:00|22582.15|22502.15|22582.62|22502.62|22582.91|22502.91|22582.15|22502.15|10
1735029370000|2024-12-24 08:36:10|22582.24|22502.24|22582.02|22502.02|22582.24|22502.24|22581.12|22501.12|10
1735029380000|2024-12-24 08:36:20|22582.33|22502.33|22582.77|22502.77|22582.77|22502.77|22581.63|22501.63|9
1735029390000|2024-12-24 08:36:30|22582.62|22502.62|22580.94|22500.94|22582.62|22502.62|22580.35|22500.35|10
1735029400000|2024-12-24 08:36:40|22581.09|22501.09|22577.56|22497.56|22581.09|22501.09|22577.52|22497.52|10
1735029410000|2024-12-24 08:36:50|22576.12|22496.12|22575.62|22495.62|22576.36|22496.36|22574.7|22494.7|10
1735029420000|2024-12-24 08:37:00|22575.63|22495.63|22576.64|22496.64|22576.64|22496.64|22574.7|22494.7|10
1735029430000|2024-12-24 08:37:10|22576.97|22496.97|22578.24|22498.24|22578.24|22498.24|22576.97|22496.97|10
1735029440000|2024-12-24 08:37:20|22578.36|22498.36|22577.91|22497.91|22578.57|22498.57|22577.85|22497.85|10
1735029450000|2024-12-24 08:37:30|22579.22|22499.22|22575.72|22495.72|22579.22|22499.22|22575.72|22495.72|10
1735029460000|2024-12-24 08:37:40|22575.59|22495.59|22575.13|22495.13|22575.59|22495.59|22574.8|22494.8|9
1735029470000|2024-12-24 08:37:50|22575.25|22495.25|22575.52|22495.52|22575.85|22495.85|22575.19|22495.19|10
1735029480000|2024-12-24 08:38:00|22575.57|22495.57|22575.55|22495.55|22575.98|22495.98|22575.52|22495.52|10
1735029490000|2024-12-24 08:38:10|22575.46|22495.46|22573.46|22493.46|22575.55|22495.55|22573.46|22493.46|10
1735029500000|2024-12-24 08:38:20|22573.26|22493.26|22574.54|22494.54|22574.54|22494.54|22573.25|22493.25|10
1735029510000|2024-12-24 08:38:30|22574.53|22494.53|22572.13|22492.13|22574.86|22494.86|22572.13|22492.13|9
1735029520000|2024-12-24 08:38:40|22571.08|22491.08|22573.02|22493.02|22573.02|22493.02|22571.08|22491.08|9
1735029530000|2024-12-24 08:38:50|22572.91|22492.91|22573.53|22493.53|22573.53|22493.53|22572.82|22492.82|9
1735029540000|2024-12-24 08:39:00|22573.44|22493.44|22572.91|22492.91|22573.44|22493.44|22572.9|22492.9|10
1735029550000|2024-12-24 08:39:10|22572.82|22492.82|22572.93|22492.93|22572.95|22492.95|22572.71|22492.71|9
1735029560000|2024-12-24 08:39:20|22573.03|22493.03|22572.33|22492.33|22573.03|22493.03|22572.33|22492.33|9
1735029570000|2024-12-24 08:39:30|22572.31|22492.31|22573.82|22493.82|22573.82|22493.82|22572.21|22492.21|10
1735029580000|2024-12-24 08:39:40|22574.7|22494.7|22575.13|22495.13|22575.51|22495.51|22574.7|22494.7|10
1735029590000|2024-12-24 08:39:50|22575.34|22495.34|22573.43|22493.43|22575.43|22495.43|22573.27|22493.27|10
1735029600000|2024-12-24 08:40:00|22573.36|22493.36|22572.41|22492.41|22573.59|22493.59|22572.41|22492.41|10
1735029610000|2024-12-24 08:40:10|22572.15|22492.15|22571.52|22491.52|22573.01|22493.01|22571.52|22491.52|10
1735029620000|2024-12-24 08:40:20|22571.46|22491.46|22564.8|22484.8|22571.46|22491.46|22564.8|22484.8|10
1735029630000|2024-12-24 08:40:30|22564.17|22484.17|22563.3|22483.3|22564.9|22484.9|22563.3|22483.3|10
1735029640000|2024-12-24 08:40:40|22562.43|22482.43|22561.04|22481.04|22562.43|22482.43|22560.75|22480.75|10
1735029650000|2024-12-24 08:40:50|22561.15|22481.15|22559.95|22479.95|22561.21|22481.21|22559.61|22479.61|10
1735029660000|2024-12-24 08:41:00|22559.65|22479.65|22559.71|22479.71|22559.75|22479.75|22559.22|22479.22|10
1735029670000|2024-12-24 08:41:10|22559.29|22479.29|22557.09|22477.09|22559.29|22479.29|22557.09|22477.09|10
1735029680000|2024-12-24 08:41:20|22557.12|22477.12|22557.36|22477.36|22557.42|22477.42|22557|22477|10
1735029690000|2024-12-24 08:41:30|22557.23|22477.23|22553.31|22473.31|22557.5|22477.5|22553.31|22473.31|10
1735029700000|2024-12-24 08:41:40|22553.17|22473.17|22555.68|22475.68|22555.68|22475.68|22553.05|22473.05|10
1735029710000|2024-12-24 08:41:50|22555.65|22475.65|22553.91|22473.91|22555.69|22475.69|22553.91|22473.91|10
1735029720000|2024-12-24 08:42:00|22553.77|22473.77|22553.78|22473.78|22553.96|22473.96|22553.72|22473.72|10
1735029730000|2024-12-24 08:42:10|22553.72|22473.72|22552.1|22472.1|22554|22474|22552.1|22472.1|10
1735029740000|2024-12-24 08:42:20|22552.11|22472.11|22553.48|22473.48|22553.48|22473.48|22551.36|22471.36|10
1735029750000|2024-12-24 08:42:30|22553.65|22473.65|22554.82|22474.82|22555.09|22475.09|22553.65|22473.65|10
1735029760000|2024-12-24 08:42:40|22554.95|22474.95|22556.01|22476.01|22556.01|22476.01|22554.95|22474.95|10
1735029770000|2024-12-24 08:42:50|22556.16|22476.16|22557.11|22477.11|22557.11|22477.11|22556|22476|9
1735029780000|2024-12-24 08:43:00|22557.02|22477.02|22555.82|22475.82|22557.08|22477.08|22555.82|22475.82|9
1735029790000|2024-12-24 08:43:10|22555.06|22475.06|22551.92|22471.92|22555.06|22475.06|22551.92|22471.92|9
1735029800000|2024-12-24 08:43:20|22551.22|22471.22|22551.13|22471.13|22551.37|22471.37|22550.71|22470.71|10
1735029810000|2024-12-24 08:43:30|22551.03|22471.03|22549.82|22469.82|22551.03|22471.03|22549.74|22469.74|10
1735029820000|2024-12-24 08:43:40|22549.84|22469.84|22549.59|22469.59|22551.11|22471.11|22549.53|22469.53|10
1735029830000|2024-12-24 08:43:50|22549.22|22469.22|22547.01|22467.01|22549.22|22469.22|22546.82|22466.82|10
1735029840000|2024-12-24 08:44:00|22546.81|22466.81|22549.84|22469.84|22549.84|22469.84|22546.81|22466.81|10
1735029850000|2024-12-24 08:44:10|22549.81|22469.81|22549|22469|22549.81|22469.81|22547.96|22467.96|10
1735029860000|2024-12-24 08:44:20|22548.99|22468.99|22548.72|22468.72|22548.99|22468.99|22548.7|22468.7|9
1735029870000|2024-12-24 08:44:30|22548.8|22468.8|22549.22|22469.22|22549.45|22469.45|22548.8|22468.8|9
1735029880000|2024-12-24 08:44:40|22548.92|22468.92|22548.69|22468.69|22548.92|22468.92|22547.94|22467.94|9
1735029890000|2024-12-24 08:44:50|22548.93|22468.93|22551.72|22471.72|22551.72|22471.72|22548.93|22468.93|10
1735029900000|2024-12-24 08:45:00|22551.85|22471.85|22553.5|22473.5|22553.5|22473.5|22551.6|22471.6|10
1735029910000|2024-12-24 08:45:10|22552.95|22472.95|22552.91|22472.91|22553.35|22473.35|22552.66|22472.66|9
1735029920000|2024-12-24 08:45:20|22552.96|22472.96|22552.95|22472.95|22553.11|22473.11|22552.79|22472.79|10
1735029930000|2024-12-24 08:45:30|22553|22473|22551.58|22471.58|22553|22473|22551.46|22471.46|9
1735029940000|2024-12-24 08:45:40|22550.26|22470.26|22546.34|22466.34|22550.26|22470.26|22546.34|22466.34|10
1735029950000|2024-12-24 08:45:50|22545.93|22465.93|22543.08|22463.08|22546.07|22466.07|22543.08|22463.08|10
1735029960000|2024-12-24 08:46:00|22542.94|22462.94|22542.73|22462.73|22542.94|22462.94|22542.49|22462.49|10
1735029970000|2024-12-24 08:46:10|22542|22462|22541|22461|22542|22462|22540.63|22460.63|10
1735029980000|2024-12-24 08:46:20|22541.08|22461.08|22546.79|22466.79|22546.88|22466.88|22541.08|22461.08|10
1735029990000|2024-12-24 08:46:30|22546.41|22466.41|22545.47|22465.47|22546.41|22466.41|22545.2|22465.2|10
1735030000000|2024-12-24 08:46:40|22545.56|22465.56|22546.39|22466.39|22546.6|22466.6|22545.48|22465.48|10
1735030010000|2024-12-24 08:46:50|22546.07|22466.07|22543.03|22463.03|22546.4|22466.4|22543.03|22463.03|10
1735030020000|2024-12-24 08:47:00|22542.43|22462.43|22540.63|22460.63|22542.43|22462.43|22537.55|22457.55|10
1735030030000|2024-12-24 08:47:10|22540.4|22460.4|22543.81|22463.81|22545.66|22465.66|22540.4|22460.4|9
1735030040000|2024-12-24 08:47:20|22543.34|22463.34|22541.63|22461.63|22543.86|22463.86|22541.63|22461.63|10
1735030050000|2024-12-24 08:47:30|22541.4|22461.4|22541.22|22461.22|22541.4|22461.4|22540.57|22460.57|10
1735030060000|2024-12-24 08:47:40|22541.49|22461.49|22540.94|22460.94|22541.49|22461.49|22540.55|22460.55|10
1735030070000|2024-12-24 08:47:50|22540.93|22460.93|22541.27|22461.27|22541.48|22461.48|22540.43|22460.43|10
1735030080000|2024-12-24 08:48:00|22541.31|22461.31|22540.72|22460.72|22541.37|22461.37|22540.6|22460.6|10
1735030090000|2024-12-24 08:48:10|22540.3|22460.3|22538.38|22458.38|22540.3|22460.3|22538.38|22458.38|10
1735030100000|2024-12-24 08:48:20|22538.33|22458.33|22539.28|22459.28|22539.29|22459.29|22537.4|22457.4|10
1735030110000|2024-12-24 08:48:30|22539.39|22459.39|22532.95|22452.95|22539.39|22459.39|22532.95|22452.95|10
1735030120000|2024-12-24 08:48:40|22532.3|22452.3|22533.05|22453.05|22533.25|22453.25|22532.02|22452.02|10
1735030130000|2024-12-24 08:48:50|22533.23|22453.23|22532.31|22452.31|22533.23|22453.23|22532.31|22452.31|10
1735030140000|2024-12-24 08:49:00|22532.42|22452.42|22532.83|22452.83|22533.44|22453.44|22532.42|22452.42|10
1735030150000|2024-12-24 08:49:10|22532.86|22452.86|22530.93|22450.93|22532.86|22452.86|22530.75|22450.75|10
1735030160000|2024-12-24 08:49:20|22530.97|22450.97|22530.82|22450.82|22531.31|22451.31|22530.58|22450.58|10
1735030170000|2024-12-24 08:49:30|22530.99|22450.99|22532.25|22452.25|22532.25|22452.25|22530.49|22450.49|10
1735030180000|2024-12-24 08:49:40|22532.43|22452.43|22533.2|22453.2|22533.35|22453.35|22531.95|22451.95|10
1735030190000|2024-12-24 08:49:50|22533.15|22453.15|22532.28|22452.28|22533.25|22453.25|22531.91|22451.91|10
1735030200000|2024-12-24 08:50:00|22532.26|22452.26|22533.13|22453.13|22533.13|22453.13|22531.83|22451.83|10
1735030210000|2024-12-24 08:50:10|22532.85|22452.85|22534.01|22454.01|22534.02|22454.02|22532.13|22452.13|10
1735030220000|2024-12-24 08:50:20|22534.38|22454.38|22537.56|22457.56|22537.56|22457.56|22534.38|22454.38|10
1735030230000|2024-12-24 08:50:30|22538.72|22458.72|22541.8|22461.8|22542.17|22462.17|22538.55|22458.55|10
1735030240000|2024-12-24 08:50:40|22542.3|22462.3|22543.57|22463.57|22543.98|22463.98|22542.3|22462.3|10
1735030250000|2024-12-24 08:50:50|22543.75|22463.75|22543.07|22463.07|22544|22464|22542.88|22462.88|9
1735030260000|2024-12-24 08:51:00|22543.04|22463.04|22539.13|22459.13|22543.04|22463.04|22539.13|22459.13|9
1735030270000|2024-12-24 08:51:10|22539.02|22459.02|22537.36|22457.36|22539.02|22459.02|22536.97|22456.97|10
1735030280000|2024-12-24 08:51:20|22537.29|22457.29|22541.8|22461.8|22541.8|22461.8|22537.29|22457.29|10
1735030290000|2024-12-24 08:51:30|22542.01|22462.01|22545.67|22465.67|22546.01|22466.01|22542.01|22462.01|10
1735030300000|2024-12-24 08:51:40|22545.54|22465.54|22548.48|22468.48|22548.48|22468.48|22545.48|22465.48|10
1735030310000|2024-12-24 08:51:50|22548.63|22468.63|22547.95|22467.95|22548.63|22468.63|22547.48|22467.48|10
1735030320000|2024-12-24 08:52:00|22547.9|22467.9|22549.55|22469.55|22549.57|22469.57|22547.9|22467.9|9
1735030330000|2024-12-24 08:52:10|22549.54|22469.54|22551.94|22471.94|22552.29|22472.29|22549.54|22469.54|10
1735030340000|2024-12-24 08:52:20|22552.27|22472.27|22553.5|22473.5|22553.51|22473.51|22551.97|22471.97|9
1735030350000|2024-12-24 08:52:30|22554.11|22474.11|22556.08|22476.08|22556.08|22476.08|22554.11|22474.11|10
1735030360000|2024-12-24 08:52:40|22556.13|22476.13|22558.16|22478.16|22558.16|22478.16|22556.11|22476.11|10
1735030370000|2024-12-24 08:52:50|22558.18|22478.18|22560.69|22480.69|22560.69|22480.69|22558.18|22478.18|10
1735030380000|2024-12-24 08:53:00|22560.45|22480.45|22560.9|22480.9|22561.04|22481.04|22560.45|22480.45|8
1735030390000|2024-12-24 08:53:10|22560.94|22480.94|22564.34|22484.34|22564.34|22484.34|22560.94|22480.94|9
1735030400000|2024-12-24 08:53:20|22564.24|22484.24|22564.55|22484.55|22564.55|22484.55|22564.21|22484.21|10
1735030410000|2024-12-24 08:53:30|22564.53|22484.53|22568.17|22488.17|22568.17|22488.17|22564.53|22484.53|10
1735030420000|2024-12-24 08:53:40|22569.68|22489.68|22571.7|22491.7|22572.18|22492.18|22569.68|22489.68|10
1735030430000|2024-12-24 08:53:50|22572.24|22492.24|22578.73|22498.73|22578.73|22498.73|22572.24|22492.24|10
1735030440000|2024-12-24 08:54:00|22578.89|22498.89|22581.18|22501.18|22581.18|22501.18|22578.52|22498.52|9
1735030450000|2024-12-24 08:54:10|22581.68|22501.68|22583.6|22503.6|22583.64|22503.64|22581.68|22501.68|10
1735030460000|2024-12-24 08:54:20|22583.73|22503.73|22582.82|22502.82|22584.33|22504.33|22582.82|22502.82|9
1735030470000|2024-12-24 08:54:30|22582.23|22502.23|22582.03|22502.03|22582.23|22502.23|22581.41|22501.41|10
1735030480000|2024-12-24 08:54:40|22582.22|22502.22|22581.88|22501.88|22582.27|22502.27|22581.43|22501.43|10
1735030490000|2024-12-24 08:54:50|22581.91|22501.91|22581.48|22501.48|22582|22502|22581.31|22501.31|10
1735030500000|2024-12-24 08:55:00|22581.32|22501.32|22580.5|22500.5|22581.39|22501.39|22580.16|22500.16|9
1735030510000|2024-12-24 08:55:10|22580.38|22500.38|22580.86|22500.86|22581.33|22501.33|22579.91|22499.91|10
1735030520000|2024-12-24 08:55:20|22581|22501|22580.77|22500.77|22581.16|22501.16|22580.63|22500.63|10
1735030530000|2024-12-24 08:55:30|22581.18|22501.18|22582.34|22502.34|22582.86|22502.86|22581.18|22501.18|10
1735030540000|2024-12-24 08:55:40|22582.32|22502.32|22582.18|22502.18|22582.32|22502.32|22581.77|22501.77|10
1735030550000|2024-12-24 08:55:50|22582.05|22502.05|22582.54|22502.54|22583.48|22503.48|22581.79|22501.79|10
1735030560000|2024-12-24 08:56:00|22582.22|22502.22|22581.88|22501.88|22582.22|22502.22|22581.8|22501.8|10
1735030570000|2024-12-24 08:56:10|22582.06|22502.06|22582.51|22502.51|22583.04|22503.04|22582.06|22502.06|9
1735030580000|2024-12-24 08:56:20|22582.52|22502.52|22585.82|22505.82|22586.16|22506.16|22582.52|22502.52|9
1735030590000|2024-12-24 08:56:30|22585.94|22505.94|22585.48|22505.48|22586.11|22506.11|22585.48|22505.48|10
1735030600000|2024-12-24 08:56:40|22585.42|22505.42|22584.71|22504.71|22585.55|22505.55|22583.08|22503.08|10
1735030610000|2024-12-24 08:56:50|22585.72|22505.72|22588.84|22508.84|22588.84|22508.84|22585.72|22505.72|10
1735030620000|2024-12-24 08:57:00|22588.93|22508.93|22593.19|22513.19|22593.19|22513.19|22588.93|22508.93|10
1735030630000|2024-12-24 08:57:10|22592.82|22512.82|22594.14|22514.14|22594.38|22514.38|22592.82|22512.82|9
1735030640000|2024-12-24 08:57:20|22593.98|22513.98|22595.96|22515.96|22595.96|22515.96|22593.63|22513.63|10
1735030650000|2024-12-24 08:57:30|22598.47|22518.47|22600.39|22520.39|22600.39|22520.39|22597.95|22517.95|10
1735030660000|2024-12-24 08:57:40|22600.19|22520.19|22601.1|22521.1|22601.16|22521.16|22600.08|22520.08|9
1735030670000|2024-12-24 08:57:50|22601.09|22521.09|22602.07|22522.07|22602.07|22522.07|22601.09|22521.09|10
1735030680000|2024-12-24 08:58:00|22602.17|22522.17|22603.63|22523.63|22603.75|22523.75|22602.17|22522.17|10
1735030690000|2024-12-24 08:58:10|22603.45|22523.45|22605.92|22525.92|22606.35|22526.35|22603.37|22523.37|10
1735030700000|2024-12-24 08:58:20|22605.67|22525.67|22607.4|22527.4|22607.4|22527.4|22605.17|22525.17|10
1735030710000|2024-12-24 08:58:30|22607.45|22527.45|22607.82|22527.82|22607.82|22527.82|22607.39|22527.39|9
1735030720000|2024-12-24 08:58:40|22607.87|22527.87|22608.15|22528.15|22608.15|22528.15|22606.65|22526.65|10
1735030730000|2024-12-24 08:58:50|22609.62|22529.62|22611.17|22531.17|22611.17|22531.17|22609.1|22529.1|10
1735030740000|2024-12-24 08:59:00|22611.33|22531.33|22614.15|22534.15|22614.19|22534.19|22611.33|22531.33|10
1735030750000|2024-12-24 08:59:10|22614|22534|22613.63|22533.63|22614.17|22534.17|22613.53|22533.53|10
1735030760000|2024-12-24 08:59:20|22613.62|22533.62|22610.3|22530.3|22613.62|22533.62|22610.3|22530.3|10
1735030770000|2024-12-24 08:59:30|22610.23|22530.23|22605.98|22525.98|22610.23|22530.23|22605.67|22525.67|9
1735030780000|2024-12-24 08:59:40|22605.96|22525.96|22602.17|22522.17|22605.96|22525.96|22602.17|22522.17|9
1735030790000|2024-12-24 08:59:50|22602.19|22522.19|22600.61|22520.61|22602.19|22522.19|22600.61|22520.61|10
1735030800000|2024-12-24 09:00:00|22601|22521|22599.5|22519.5|22601.12|22521.12|22599.47|22519.47|10
1735030810000|2024-12-24 09:00:10|22599.94|22519.94|22598.58|22518.58|22600.92|22520.92|22598.58|22518.58|10
1735030820000|2024-12-24 09:00:20|22598.45|22518.45|22600.55|22520.55|22600.8|22520.8|22598.45|22518.45|10
1735030830000|2024-12-24 09:00:30|22600.69|22520.69|22602.42|22522.42|22602.42|22522.42|22600.69|22520.69|10
1735030840000|2024-12-24 09:00:40|22602.76|22522.76|22603.06|22523.06|22603.06|22523.06|22602.46|22522.46|9
1735030850000|2024-12-24 09:00:50|22603.61|22523.61|22602.62|22522.62|22603.98|22523.98|22602.22|22522.22|10
1735030860000|2024-12-24 09:01:00|22602.81|22522.81|22602.82|22522.82|22603.09|22523.09|22602.69|22522.69|10
1735030870000|2024-12-24 09:01:10|22602.87|22522.87|22603.49|22523.49|22603.71|22523.71|22602.87|22522.87|8
1735030880000|2024-12-24 09:01:20|22603.29|22523.29|22604.19|22524.19|22604.19|22524.19|22603.23|22523.23|10
1735030890000|2024-12-24 09:01:30|22604.31|22524.31|22604.61|22524.61|22604.61|22524.61|22604.02|22524.02|9
1735030900000|2024-12-24 09:01:40|22606.35|22526.35|22608.71|22528.71|22609.06|22529.06|22606.35|22526.35|10
1735030910000|2024-12-24 09:01:50|22609.5|22529.5|22606.23|22526.23|22609.59|22529.59|22606.01|22526.01|10
1735030920000|2024-12-24 09:02:00|22606.49|22526.49|22608.25|22528.25|22608.47|22528.47|22605.95|22525.95|10
1735030930000|2024-12-24 09:02:10|22607.81|22527.81|22606.36|22526.36|22607.88|22527.88|22606.16|22526.16|10
1735030940000|2024-12-24 09:02:20|22605.74|22525.74|22606.83|22526.83|22606.83|22526.83|22605.74|22525.74|10
1735030950000|2024-12-24 09:02:30|22606.99|22526.99|22605.75|22525.75|22606.99|22526.99|22605.65|22525.65|10
1735030960000|2024-12-24 09:02:40|22605.74|22525.74|22604.97|22524.97|22606.03|22526.03|22604.97|22524.97|10
1735030970000|2024-12-24 09:02:50|22605.23|22525.23|22603.65|22523.65|22605.23|22525.23|22603.51|22523.51|10
1735030980000|2024-12-24 09:03:00|22603.55|22523.55|22603.37|22523.37|22605.12|22525.12|22603.37|22523.37|10
1735030990000|2024-12-24 09:03:10|22604.01|22524.01|22602.44|22522.44|22604.43|22524.43|22602.44|22522.44|10
1735031000000|2024-12-24 09:03:20|22602.39|22522.39|22602.45|22522.45|22602.45|22522.45|22601.86|22521.86|10
1735031010000|2024-12-24 09:03:30|22602.39|22522.39|22599.01|22519.01|22603.07|22523.07|22599.01|22519.01|10
1735031020000|2024-12-24 09:03:40|22598.62|22518.62|22599.7|22519.7|22599.7|22519.7|22597.42|22517.42|10
1735031030000|2024-12-24 09:03:50|22600.28|22520.28|22603.56|22523.56|22603.56|22523.56|22600.28|22520.28|10
1735031040000|2024-12-24 09:04:00|22603.39|22523.39|22603.81|22523.81|22603.99|22523.99|22603.29|22523.29|10
1735031050000|2024-12-24 09:04:10|22604.27|22524.27|22603.98|22523.98|22604.71|22524.71|22603.98|22523.98|10
1735031060000|2024-12-24 09:04:20|22603.72|22523.72|22605.86|22525.86|22605.86|22525.86|22603.58|22523.58|10
1735031070000|2024-12-24 09:04:30|22606.45|22526.45|22605.75|22525.75|22607.13|22527.13|22605.56|22525.56|10
1735031080000|2024-12-24 09:04:40|22605.76|22525.76|22605.29|22525.29|22606.01|22526.01|22605.29|22525.29|10
1735031090000|2024-12-24 09:04:50|22605.8|22525.8|22604.75|22524.75|22605.8|22525.8|22604.67|22524.67|10
1735031100000|2024-12-24 09:05:00|22604.89|22524.89|22604.43|22524.43|22605.42|22525.42|22604.43|22524.43|10
1735031110000|2024-12-24 09:05:10|22603.59|22523.59|22604.52|22524.52|22604.79|22524.79|22603.39|22523.39|10
1735031120000|2024-12-24 09:05:20|22604.67|22524.67|22604.96|22524.96|22605.35|22525.35|22604.67|22524.67|8
1735031130000|2024-12-24 09:05:30|22604.68|22524.68|22603.69|22523.69|22604.75|22524.75|22603.44|22523.44|8
1735031140000|2024-12-24 09:05:40|22603.27|22523.27|22601.58|22521.58|22603.27|22523.27|22601.58|22521.58|9
1735031150000|2024-12-24 09:05:50|22601.54|22521.54|22601.54|22521.54|22601.54|22521.54|22599.82|22519.82|10
1735031160000|2024-12-24 09:06:00|22602.12|22522.12|22600.71|22520.71|22602.17|22522.17|22600.71|22520.71|9
1735031170000|2024-12-24 09:06:10|22600.46|22520.46|22599.35|22519.35|22600.46|22520.46|22599.25|22519.25|10
1735031180000|2024-12-24 09:06:20|22599.33|22519.33|22599.1|22519.1|22600.54|22520.54|22599.1|22519.1|10
1735031190000|2024-12-24 09:06:30|22598.63|22518.63|22597.2|22517.2|22598.63|22518.63|22597.2|22517.2|10
1735031200000|2024-12-24 09:06:40|22596.36|22516.36|22595.19|22515.19|22596.36|22516.36|22595.05|22515.05|10
1735031210000|2024-12-24 09:06:50|22595.1|22515.1|22594.91|22514.91|22595.67|22515.67|22594.91|22514.91|9
1735031220000|2024-12-24 09:07:00|22594.8|22514.8|22598.47|22518.47|22598.47|22518.47|22594.8|22514.8|10
1735031230000|2024-12-24 09:07:10|22598.49|22518.49|22594.29|22514.29|22598.54|22518.54|22593.99|22513.99|10
1735031240000|2024-12-24 09:07:20|22594.26|22514.26|22593.27|22513.27|22594.26|22514.26|22593.22|22513.22|8
1735031250000|2024-12-24 09:07:30|22593.26|22513.26|22592.1|22512.1|22593.26|22513.26|22592.1|22512.1|10
1735031260000|2024-12-24 09:07:40|22592.12|22512.12|22595.07|22515.07|22595.07|22515.07|22591.88|22511.88|10
1735031270000|2024-12-24 09:07:50|22594.92|22514.92|22591.72|22511.72|22594.92|22514.92|22591.41|22511.41|10
1735031280000|2024-12-24 09:08:00|22591.76|22511.76|22590.31|22510.31|22592|22512|22590.04|22510.04|10
1735031290000|2024-12-24 09:08:10|22590.36|22510.36|22583.93|22503.93|22590.36|22510.36|22583.93|22503.93|10
1735031300000|2024-12-24 09:08:20|22583.76|22503.76|22581.11|22501.11|22583.76|22503.76|22581.11|22501.11|10
1735031310000|2024-12-24 09:08:30|22580.93|22500.93|22579.5|22499.5|22580.93|22500.93|22579.5|22499.5|10
1735031320000|2024-12-24 09:08:40|22577.5|22497.5|22576.23|22496.23|22577.5|22497.5|22575.58|22495.58|10
1735031330000|2024-12-24 09:08:50|22575.94|22495.94|22560.49|22480.49|22576|22496|22560.42|22480.42|10
1735031340000|2024-12-24 09:09:00|22559.63|22479.63|22559.42|22479.42|22560.12|22480.12|22559.38|22479.38|10
1735031350000|2024-12-24 09:09:10|22559.64|22479.64|22560.84|22480.84|22561.09|22481.09|22559.64|22479.64|10
1735031360000|2024-12-24 09:09:20|22561.28|22481.28|22561.48|22481.48|22561.62|22481.62|22561.03|22481.03|10
1735031370000|2024-12-24 09:09:30|22561.52|22481.52|22561.91|22481.91|22561.95|22481.95|22560.53|22480.53|10
1735031380000|2024-12-24 09:09:40|22562.02|22482.02|22570.61|22490.61|22570.61|22490.61|22561.95|22481.95|10
1735031390000|2024-12-24 09:09:50|22570.65|22490.65|22573.83|22493.83|22574.38|22494.38|22570.65|22490.65|10
1735031400000|2024-12-24 09:10:00|22573.76|22493.76|22573.22|22493.22|22574.47|22494.47|22573.22|22493.22|10
1735031410000|2024-12-24 09:10:10|22573.1|22493.1|22569.79|22489.79|22573.1|22493.1|22569.79|22489.79|10
1735031420000|2024-12-24 09:10:20|22569.01|22489.01|22567.04|22487.04|22569.01|22489.01|22567.04|22487.04|10
1735031430000|2024-12-24 09:10:30|22567.11|22487.11|22564.73|22484.73|22567.11|22487.11|22564.73|22484.73|10
1735031440000|2024-12-24 09:10:40|22564.79|22484.79|22555.61|22475.61|22564.97|22484.97|22555.61|22475.61|10
1735031450000|2024-12-24 09:10:50|22555.33|22475.33|22548.91|22468.91|22555.33|22475.33|22548.91|22468.91|10
1735031460000|2024-12-24 09:11:00|22548.92|22468.92|22543.1|22463.1|22548.92|22468.92|22543.1|22463.1|10
1735031470000|2024-12-24 09:11:10|22542.06|22462.06|22541.27|22461.27|22542.06|22462.06|22540.45|22460.45|10
1735031480000|2024-12-24 09:11:20|22541.33|22461.33|22540.72|22460.72|22541.95|22461.95|22540.72|22460.72|10
1735031490000|2024-12-24 09:11:30|22540.77|22460.77|22540.9|22460.9|22540.9|22460.9|22539.92|22459.92|10
1735031500000|2024-12-24 09:11:40|22540.68|22460.68|22536.69|22456.69|22540.88|22460.88|22536.69|22456.69|10
1735031510000|2024-12-24 09:11:50|22536.41|22456.41|22526.78|22446.78|22536.41|22456.41|22526.32|22446.32|10
1735031520000|2024-12-24 09:12:00|22526.75|22446.75|22522.06|22442.06|22526.75|22446.75|22522.06|22442.06|10
1735031530000|2024-12-24 09:12:10|22521.41|22441.41|22515.36|22435.36|22521.41|22441.41|22515.36|22435.36|10
1735031540000|2024-12-24 09:12:20|22514.67|22434.67|22505.09|22425.09|22514.67|22434.67|22505.09|22425.09|10
1735031550000|2024-12-24 09:12:30|22504.4|22424.4|22502.11|22422.11|22504.4|22424.4|22501.86|22421.86|10
1735031560000|2024-12-24 09:12:40|22502.15|22422.15|22503.86|22423.86|22504.05|22424.05|22502.12|22422.12|10
1735031570000|2024-12-24 09:12:50|22503.81|22423.81|22499.67|22419.67|22504.27|22424.27|22499.36|22419.36|10
1735031580000|2024-12-24 09:13:00|22499.39|22419.39|22500.57|22420.57|22500.85|22420.85|22499.39|22419.39|9
1735031590000|2024-12-24 09:13:10|22500.82|22420.82|22501.84|22421.84|22501.92|22421.92|22500.53|22420.53|10
1735031600000|2024-12-24 09:13:20|22501.86|22421.86|22504.63|22424.63|22505.38|22425.38|22501.86|22421.86|10
1735031610000|2024-12-24 09:13:30|22504.41|22424.41|22501.52|22421.52|22505.36|22425.36|22501.52|22421.52|10
1735031620000|2024-12-24 09:13:40|22501.38|22421.38|22498.85|22418.85|22502.4|22422.4|22498.85|22418.85|9
1735031630000|2024-12-24 09:13:50|22497.89|22417.89|22490.25|22410.25|22497.89|22417.89|22490.25|22410.25|10
1735031640000|2024-12-24 09:14:00|22490.43|22410.43|22492.06|22412.06|22492.06|22412.06|22490.29|22410.29|10
1735031650000|2024-12-24 09:14:10|22492.17|22412.17|22490.16|22410.16|22492.17|22412.17|22490.16|22410.16|8
1735031660000|2024-12-24 09:14:20|22490.05|22410.05|22486.41|22406.41|22490.05|22410.05|22486.13|22406.13|10
1735031670000|2024-12-24 09:14:30|22486.42|22406.42|22481.25|22401.25|22486.53|22406.53|22481.25|22401.25|10
1735031680000|2024-12-24 09:14:40|22481.02|22401.02|22477.84|22397.84|22481.02|22401.02|22477.84|22397.84|10
1735031690000|2024-12-24 09:14:50|22477.31|22397.31|22479.04|22399.04|22479.22|22399.22|22477.31|22397.31|10
1735031700000|2024-12-24 09:15:00|22479.31|22399.31|22477.78|22397.78|22480.1|22400.1|22477.78|22397.78|10
1735031710000|2024-12-24 09:15:10|22477.65|22397.65|22477.29|22397.29|22479.49|22399.49|22477.29|22397.29|10
1735031720000|2024-12-24 09:15:20|22476.62|22396.62|22478.67|22398.67|22479.5|22399.5|22476.62|22396.62|10
1735031730000|2024-12-24 09:15:30|22478.04|22398.04|22477.13|22397.13|22478.54|22398.54|22477|22397|10
1735031740000|2024-12-24 09:15:40|22476.01|22396.01|22472.49|22392.49|22476.01|22396.01|22472.49|22392.49|10
1735031750000|2024-12-24 09:15:50|22472.23|22392.23|22467.9|22387.9|22472.23|22392.23|22467.9|22387.9|10
1735031760000|2024-12-24 09:16:00|22467.79|22387.79|22462.17|22382.17|22467.79|22387.79|22462.17|22382.17|9
1735031770000|2024-12-24 09:16:10|22461.7|22381.7|22461.37|22381.37|22463.52|22383.52|22461.37|22381.37|10
1735031780000|2024-12-24 09:16:20|22461.31|22381.31|22459.51|22379.51|22461.43|22381.43|22459.51|22379.51|10
1735031790000|2024-12-24 09:16:30|22459.42|22379.42|22457.89|22377.89|22459.54|22379.54|22457.89|22377.89|10
1735031800000|2024-12-24 09:16:40|22458.21|22378.21|22460.88|22380.88|22460.88|22380.88|22458.21|22378.21|10
1735031810000|2024-12-24 09:16:50|22460.95|22380.95|22460.52|22380.52|22461.33|22381.33|22460.5|22380.5|10
1735031820000|2024-12-24 09:17:00|22460.56|22380.56|22456.88|22376.88|22461.54|22381.54|22456.88|22376.88|10
1735031830000|2024-12-24 09:17:10|22456.59|22376.59|22454.38|22374.38|22456.59|22376.59|22454.38|22374.38|10
1735031840000|2024-12-24 09:17:20|22452.74|22372.74|22450.68|22370.68|22452.74|22372.74|22450.68|22370.68|9
1735031850000|2024-12-24 09:17:30|22450.59|22370.59|22448.69|22368.69|22450.61|22370.61|22448.66|22368.66|8
1735031860000|2024-12-24 09:17:40|22448.93|22368.93|22446.72|22366.72|22449.24|22369.24|22446.48|22366.48|10
1735031870000|2024-12-24 09:17:50|22446.8|22366.8|22446.48|22366.48|22446.93|22366.93|22446.28|22366.28|10
1735031880000|2024-12-24 09:18:00|22446.66|22366.66|22447.34|22367.34|22447.46|22367.46|22446.63|22366.63|10
1735031890000|2024-12-24 09:18:10|22448.45|22368.45|22450.13|22370.13|22450.59|22370.59|22448.1|22368.1|10
1735031900000|2024-12-24 09:18:20|22450.11|22370.11|22454.16|22374.16|22454.22|22374.22|22450.11|22370.11|10
1735031910000|2024-12-24 09:18:30|22454.17|22374.17|22454.75|22374.75|22454.75|22374.75|22453.08|22373.08|10
1735031920000|2024-12-24 09:18:40|22454.82|22374.82|22455.54|22375.54|22455.56|22375.56|22454.3|22374.3|9
1735031930000|2024-12-24 09:18:50|22455.84|22375.84|22458.53|22378.53|22458.53|22378.53|22455.62|22375.62|9
1735031940000|2024-12-24 09:19:00|22459.86|22379.86|22461.28|22381.28|22461.45|22381.45|22459.86|22379.86|10
1735031950000|2024-12-24 09:19:10|22461.29|22381.29|22463.63|22383.63|22463.86|22383.86|22461.29|22381.29|10
1735031960000|2024-12-24 09:19:20|22463.83|22383.83|22467.8|22387.8|22467.8|22387.8|22463.62|22383.62|10
1735031970000|2024-12-24 09:19:30|22468.29|22388.29|22472.08|22392.08|22472.08|22392.08|22468.29|22388.29|10
1735031980000|2024-12-24 09:19:40|22472.38|22392.38|22482.82|22402.82|22482.82|22402.82|22472.38|22392.38|10
1735031990000|2024-12-24 09:19:50|22483.16|22403.16|22484.7|22404.7|22484.7|22404.7|22483.16|22403.16|9
1735032000000|2024-12-24 09:20:00|22484.97|22404.97|22491.2|22411.2|22491.2|22411.2|22484.97|22404.97|10
1735032010000|2024-12-24 09:20:10|22491.23|22411.23|22494.38|22414.38|22494.73|22414.73|22491.23|22411.23|10
1735032020000|2024-12-24 09:20:20|22494.28|22414.28|22495.08|22415.08|22495.23|22415.23|22494.28|22414.28|10
1735032030000|2024-12-24 09:20:30|22495.71|22415.71|22492.1|22412.1|22495.71|22415.71|22492.1|22412.1|10
1735032040000|2024-12-24 09:20:40|22491.34|22411.34|22488.99|22408.99|22491.34|22411.34|22488.99|22408.99|10
1735032050000|2024-12-24 09:20:50|22488.94|22408.94|22486.79|22406.79|22489.18|22409.18|22486.79|22406.79|10
1735032060000|2024-12-24 09:21:00|22486.38|22406.38|22486.82|22406.82|22486.83|22406.83|22485.38|22405.38|8
1735032070000|2024-12-24 09:21:10|22486.79|22406.79|22485.65|22405.65|22488.05|22408.05|22485.65|22405.65|10
1735032080000|2024-12-24 09:21:20|22485.37|22405.37|22484.35|22404.35|22485.37|22405.37|22483.66|22403.66|10
1735032090000|2024-12-24 09:21:30|22484.25|22404.25|22484.76|22404.76|22485.22|22405.22|22484.23|22404.23|9
1735032100000|2024-12-24 09:21:40|22484.58|22404.58|22485.05|22405.05|22487|22407|22484.47|22404.47|10
1735032110000|2024-12-24 09:21:50|22485.15|22405.15|22484.31|22404.31|22485.44|22405.44|22484.31|22404.31|10
1735032120000|2024-12-24 09:22:00|22483.99|22403.99|22483.27|22403.27|22484.14|22404.14|22483.27|22403.27|10
1735032130000|2024-12-24 09:22:10|22482.37|22402.37|22482.46|22402.46|22482.46|22402.46|22481.18|22401.18|10
1735032140000|2024-12-24 09:22:20|22481.7|22401.7|22481.43|22401.43|22482.35|22402.35|22481.31|22401.31|10
1735032150000|2024-12-24 09:22:30|22480.22|22400.22|22480.72|22400.72|22481.17|22401.17|22480.22|22400.22|10
1735032160000|2024-12-24 09:22:40|22481.47|22401.47|22480.05|22400.05|22481.47|22401.47|22480.05|22400.05|9
1735032170000|2024-12-24 09:22:50|22480.01|22400.01|22480.88|22400.88|22481.77|22401.77|22480|22400|10
1735032180000|2024-12-24 09:23:00|22481.28|22401.28|22483.81|22403.81|22483.92|22403.92|22481.28|22401.28|9
1735032190000|2024-12-24 09:23:10|22483.8|22403.8|22494.37|22414.37|22494.41|22414.41|22483.8|22403.8|10
1735032200000|2024-12-24 09:23:20|22494.56|22414.56|22496.26|22416.26|22496.4|22416.4|22494.56|22414.56|10
1735032210000|2024-12-24 09:23:30|22496.28|22416.28|22496.88|22416.88|22496.99|22416.99|22496.09|22416.09|9
1735032220000|2024-12-24 09:23:40|22496.87|22416.87|22500.15|22420.15|22500.15|22420.15|22496.82|22416.82|9
1735032230000|2024-12-24 09:23:50|22500.27|22420.27|22505.18|22425.18|22505.18|22425.18|22500.27|22420.27|10
1735032240000|2024-12-24 09:24:00|22504.93|22424.93|22506.88|22426.88|22506.88|22426.88|22504.13|22424.13|10
1735032250000|2024-12-24 09:24:10|22506.86|22426.86|22508.82|22428.82|22508.82|22428.82|22506.86|22426.86|10
1735032260000|2024-12-24 09:24:20|22508.61|22428.61|22508.45|22428.45|22509.01|22429.01|22508.45|22428.45|10
1735032270000|2024-12-24 09:24:30|22508.16|22428.16|22508.56|22428.56|22508.78|22428.78|22507.61|22427.61|9
1735032280000|2024-12-24 09:24:40|22508.12|22428.12|22508.52|22428.52|22508.52|22428.52|22507.61|22427.61|10
1735032290000|2024-12-24 09:24:50|22508.46|22428.46|22508.47|22428.47|22508.55|22428.55|22508.15|22428.15|10
1735032300000|2024-12-24 09:25:00|22508.48|22428.48|22510.65|22430.65|22510.87|22430.87|22508.48|22428.48|10
1735032310000|2024-12-24 09:25:10|22510.64|22430.64|22512.31|22432.31|22512.42|22432.42|22510.48|22430.48|8
1735032320000|2024-12-24 09:25:20|22512.25|22432.25|22512.83|22432.83|22512.89|22432.89|22511.97|22431.97|10
1735032330000|2024-12-24 09:25:30|22513.06|22433.06|22512.16|22432.16|22513.07|22433.07|22512.16|22432.16|10
1735032340000|2024-12-24 09:25:40|22512.08|22432.08|22513.02|22433.02|22513.02|22433.02|22511.86|22431.86|9
1735032350000|2024-12-24 09:25:50|22512.74|22432.74|22511.92|22431.92|22512.77|22432.77|22511.92|22431.92|10
1735032360000|2024-12-24 09:26:00|22511.97|22431.97|22514.65|22434.65|22514.65|22434.65|22511.97|22431.97|10
1735032370000|2024-12-24 09:26:10|22514.84|22434.84|22511.88|22431.88|22515.21|22435.21|22511.88|22431.88|10
1735032380000|2024-12-24 09:26:20|22511.2|22431.2|22509.65|22429.65|22511.2|22431.2|22508.71|22428.71|10
1735032390000|2024-12-24 09:26:30|22509.9|22429.9|22510.02|22430.02|22510.22|22430.22|22509.73|22429.73|10
1735032400000|2024-12-24 09:26:40|22509.92|22429.92|22508.31|22428.31|22509.92|22429.92|22506.22|22426.22|10
1735032410000|2024-12-24 09:26:50|22508.08|22428.08|22507.66|22427.66|22508.83|22428.83|22507.66|22427.66|10
1735032420000|2024-12-24 09:27:00|22507.65|22427.65|22510.1|22430.1|22510.1|22430.1|22507.65|22427.65|8
1735032430000|2024-12-24 09:27:10|22509.97|22429.97|22509.49|22429.49|22509.99|22429.99|22509.49|22429.49|10
1735032440000|2024-12-24 09:27:20|22509.55|22429.55|22508.84|22428.84|22509.55|22429.55|22508.17|22428.17|10
1735032450000|2024-12-24 09:27:30|22507.63|22427.63|22508.51|22428.51|22509.16|22429.16|22507.63|22427.63|10
1735032460000|2024-12-24 09:27:40|22508.38|22428.38|22508.15|22428.15|22508.38|22428.38|22507.01|22427.01|10
1735032470000|2024-12-24 09:27:50|22508.11|22428.11|22508.54|22428.54|22509.01|22429.01|22508.11|22428.11|10
1735032480000|2024-12-24 09:28:00|22508.99|22428.99|22511.63|22431.63|22512.23|22432.23|22508.99|22428.99|10
1735032490000|2024-12-24 09:28:10|22512.36|22432.36|22513.02|22433.02|22513.02|22433.02|22511.67|22431.67|9
1735032500000|2024-12-24 09:28:20|22512.61|22432.61|22514.88|22434.88|22514.91|22434.91|22512.61|22432.61|10
1735032510000|2024-12-24 09:28:30|22515.48|22435.48|22516.49|22436.49|22516.49|22436.49|22515.48|22435.48|10
1735032520000|2024-12-24 09:28:40|22516.62|22436.62|22518.26|22438.26|22518.26|22438.26|22516.56|22436.56|9
1735032530000|2024-12-24 09:28:50|22518.28|22438.28|22517.93|22437.93|22518.28|22438.28|22517.54|22437.54|9
1735032540000|2024-12-24 09:29:00|22518.81|22438.81|22519.94|22439.94|22519.94|22439.94|22518.81|22438.81|9
1735032550000|2024-12-24 09:29:10|22519.88|22439.88|22522.67|22442.67|22523.45|22443.45|22519.88|22439.88|10
1735032560000|2024-12-24 09:29:20|22523.13|22443.13|22522.07|22442.07|22523.24|22443.24|22522.07|22442.07|10
1735032570000|2024-12-24 09:29:30|22521.26|22441.26|22520.66|22440.66|22521.49|22441.49|22520.66|22440.66|10
1735032580000|2024-12-24 09:29:40|22520.56|22440.56|22519.99|22439.99|22520.7|22440.7|22519.99|22439.99|7
1735032590000|2024-12-24 09:29:50|22519.98|22439.98|22518.75|22438.75|22519.98|22439.98|22518.75|22438.75|10
1735032600000|2024-12-24 09:30:00|22518.86|22438.86|22517.15|22437.15|22518.86|22438.86|22517.15|22437.15|10
1735032610000|2024-12-24 09:30:10|22516.06|22436.06|22512.72|22432.72|22516.06|22436.06|22512.72|22432.72|10
1735032620000|2024-12-24 09:30:20|22513.22|22433.22|22511.44|22431.44|22513.22|22433.22|22511.44|22431.44|10
1735032630000|2024-12-24 09:30:30|22510.8|22430.8|22510.97|22430.97|22510.97|22430.97|22509.37|22429.37|10
1735032640000|2024-12-24 09:30:40|22511.31|22431.31|22512.04|22432.04|22512.04|22432.04|22511.24|22431.24|10
1735032650000|2024-12-24 09:30:50|22512.28|22432.28|22514.33|22434.33|22514.35|22434.35|22512.28|22432.28|8
1735032660000|2024-12-24 09:31:00|22514.53|22434.53|22513.72|22433.72|22514.56|22434.56|22513.72|22433.72|7
1735032670000|2024-12-24 09:31:10|22513.16|22433.16|22511.53|22431.53|22513.9|22433.9|22511.53|22431.53|10
1735032680000|2024-12-24 09:31:20|22510.65|22430.65|22506.94|22426.94|22510.65|22430.65|22506.94|22426.94|10
1735032690000|2024-12-24 09:31:30|22506.45|22426.45|22506.24|22426.24|22506.87|22426.87|22506.18|22426.18|10
1735032700000|2024-12-24 09:31:40|22506.79|22426.79|22505.06|22425.06|22507.52|22427.52|22504.72|22424.72|10
1735032710000|2024-12-24 09:31:50|22504.85|22424.85|22504.44|22424.44|22505.32|22425.32|22504.44|22424.44|10
1735032720000|2024-12-24 09:32:00|22504.39|22424.39|22506.63|22426.63|22506.63|22426.63|22504.39|22424.39|9
1735032730000|2024-12-24 09:32:10|22506.71|22426.71|22507.34|22427.34|22507.42|22427.42|22506.67|22426.67|10
1735032740000|2024-12-24 09:32:20|22507.45|22427.45|22508.33|22428.33|22508.33|22428.33|22507.41|22427.41|10
1735032750000|2024-12-24 09:32:30|22508.37|22428.37|22514.3|22434.3|22514.3|22434.3|22508.37|22428.37|10
1735032760000|2024-12-24 09:32:40|22516.54|22436.54|22518.87|22438.87|22518.87|22438.87|22516.48|22436.48|10
1735032770000|2024-12-24 09:32:50|22519.23|22439.23|22523.67|22443.67|22524.09|22444.09|22519.23|22439.23|10
1735032780000|2024-12-24 09:33:00|22523.69|22443.69|22520.34|22440.34|22523.69|22443.69|22520.34|22440.34|10
1735032790000|2024-12-24 09:33:10|22520.37|22440.37|22523.87|22443.87|22523.87|22443.87|22520.26|22440.26|9
1735032800000|2024-12-24 09:33:20|22523.98|22443.98|22527.55|22447.55|22527.55|22447.55|22523.98|22443.98|9
1735032810000|2024-12-24 09:33:30|22527.73|22447.73|22527.46|22447.46|22528.54|22448.54|22527.46|22447.46|10
1735032820000|2024-12-24 09:33:40|22527.31|22447.31|22532|22452|22532.84|22452.84|22527.31|22447.31|10
1735032830000|2024-12-24 09:33:50|22532.2|22452.2|22535.78|22455.78|22535.9|22455.9|22532.2|22452.2|10
1735032840000|2024-12-24 09:34:00|22536.12|22456.12|22536.09|22456.09|22536.14|22456.14|22535.35|22455.35|10
1735032850000|2024-12-24 09:34:10|22536.18|22456.18|22534.71|22454.71|22536.5|22456.5|22534.71|22454.71|10
1735032860000|2024-12-24 09:34:20|22534.97|22454.97|22536.62|22456.62|22536.62|22456.62|22534.97|22454.97|10
1735032870000|2024-12-24 09:34:30|22536.74|22456.74|22537.91|22457.91|22537.91|22457.91|22536.71|22456.71|9
1735032880000|2024-12-24 09:34:40|22537.98|22457.98|22539.48|22459.48|22539.97|22459.97|22537.98|22457.98|9
1735032890000|2024-12-24 09:34:50|22539.51|22459.51|22537.04|22457.04|22539.51|22459.51|22536.64|22456.64|9
1735032900000|2024-12-24 09:35:00|22537.85|22457.85|22536.98|22456.98|22537.85|22457.85|22536.7|22456.7|10
1735032910000|2024-12-24 09:35:10|22536.99|22456.99|22532.89|22452.89|22536.99|22456.99|22532.89|22452.89|10
1735032920000|2024-12-24 09:35:20|22533.02|22453.02|22529.69|22449.69|22533.16|22453.16|22529.35|22449.35|10
1735032930000|2024-12-24 09:35:30|22529.85|22449.85|22530.65|22450.65|22530.65|22450.65|22529.19|22449.19|10
1735032940000|2024-12-24 09:35:40|22530.54|22450.54|22532.32|22452.32|22532.5|22452.5|22530.47|22450.47|10
1735032950000|2024-12-24 09:35:50|22532.1|22452.1|22532.6|22452.6|22532.6|22452.6|22532.1|22452.1|9
1735032960000|2024-12-24 09:36:00|22532.65|22452.65|22534.38|22454.38|22534.38|22454.38|22532.44|22452.44|10
1735032970000|2024-12-24 09:36:10|22534.47|22454.47|22531.72|22451.72|22534.47|22454.47|22531.24|22451.24|10
1735032980000|2024-12-24 09:36:20|22532.01|22452.01|22532.67|22452.67|22532.83|22452.83|22532.01|22452.01|10
1735032990000|2024-12-24 09:36:30|22533.21|22453.21|22536.46|22456.46|22536.54|22456.54|22533.21|22453.21|10
1735033000000|2024-12-24 09:36:40|22536.49|22456.49|22538.53|22458.53|22538.81|22458.81|22536.49|22456.49|10
1735033010000|2024-12-24 09:36:50|22538.83|22458.83|22535.68|22455.68|22538.83|22458.83|22535.68|22455.68|10
1735033020000|2024-12-24 09:37:00|22535.58|22455.58|22535.93|22455.93|22536.13|22456.13|22535.5|22455.5|10
1735033030000|2024-12-24 09:37:10|22535.98|22455.98|22536.79|22456.79|22537.22|22457.22|22535.98|22455.98|10
1735033040000|2024-12-24 09:37:20|22537.06|22457.06|22537.2|22457.2|22537.2|22457.2|22536.79|22456.79|9
1735033050000|2024-12-24 09:37:30|22536.88|22456.88|22535.81|22455.81|22536.88|22456.88|22535.67|22455.67|9
1735033060000|2024-12-24 09:37:40|22535.2|22455.2|22535.61|22455.61|22535.64|22455.64|22534.57|22454.57|10
1735033070000|2024-12-24 09:37:50|22535.55|22455.55|22534.12|22454.12|22535.57|22455.57|22533.81|22453.81|10
1735033080000|2024-12-24 09:38:00|22534.33|22454.33|22534.14|22454.14|22534.33|22454.33|22533.97|22453.97|10
1735033090000|2024-12-24 09:38:10|22534.13|22454.13|22537.48|22457.48|22537.48|22457.48|22534.11|22454.11|9
1735033100000|2024-12-24 09:38:20|22537.51|22457.51|22537.77|22457.77|22537.8|22457.8|22537.34|22457.34|10
1735033110000|2024-12-24 09:38:30|22538.15|22458.15|22538.71|22458.71|22538.86|22458.86|22538.07|22458.07|10
1735033120000|2024-12-24 09:38:40|22538.36|22458.36|22536.76|22456.76|22538.39|22458.39|22536.2|22456.2|9
1735033130000|2024-12-24 09:38:50|22536.61|22456.61|22536.87|22456.87|22537.2|22457.2|22536.61|22456.61|10
1735033140000|2024-12-24 09:39:00|22536.91|22456.91|22536.48|22456.48|22536.91|22456.91|22536.48|22456.48|9
1735033150000|2024-12-24 09:39:10|22536.63|22456.63|22538.36|22458.36|22539.64|22459.64|22536.63|22456.63|10
1735033160000|2024-12-24 09:39:20|22538.87|22458.87|22540.24|22460.24|22541.45|22461.45|22538.87|22458.87|10
1735033170000|2024-12-24 09:39:30|22540.2|22460.2|22540.46|22460.46|22540.71|22460.71|22540.2|22460.2|10
1735033180000|2024-12-24 09:39:40|22540.42|22460.42|22546.38|22466.38|22546.38|22466.38|22540.42|22460.42|10
1735033190000|2024-12-24 09:39:50|22546.51|22466.51|22545.99|22465.99|22546.51|22466.51|22545.87|22465.87|10
1735033200000|2024-12-24 09:40:00|22546.25|22466.25|22545.84|22465.84|22547.78|22467.78|22545.75|22465.75|10
1735033210000|2024-12-24 09:40:10|22545.74|22465.74|22546.61|22466.61|22546.61|22466.61|22545.74|22465.74|10
1735033220000|2024-12-24 09:40:20|22546.66|22466.66|22546.44|22466.44|22546.96|22466.96|22546.44|22466.44|10
1735033230000|2024-12-24 09:40:30|22546.35|22466.35|22546.57|22466.57|22546.69|22466.69|22546.23|22466.23|10
1735033240000|2024-12-24 09:40:40|22546.54|22466.54|22549.69|22469.69|22549.88|22469.88|22546.54|22466.54|10
1735033250000|2024-12-24 09:40:50|22549.66|22469.66|22549.17|22469.17|22549.66|22469.66|22549.16|22469.16|8
1735033260000|2024-12-24 09:41:00|22548.88|22468.88|22546|22466|22548.88|22468.88|22545.98|22465.98|10
1735033270000|2024-12-24 09:41:10|22546.09|22466.09|22552.04|22472.04|22552.04|22472.04|22546.09|22466.09|10
1735033280000|2024-12-24 09:41:20|22552.16|22472.16|22553.82|22473.82|22553.97|22473.97|22552.16|22472.16|10
1735033290000|2024-12-24 09:41:30|22555.63|22475.63|22558.29|22478.29|22558.54|22478.54|22555.63|22475.63|9
1735033300000|2024-12-24 09:41:40|22558.27|22478.27|22560.91|22480.91|22560.91|22480.91|22558.27|22478.27|10
1735033310000|2024-12-24 09:41:50|22560.94|22480.94|22561.26|22481.26|22561.51|22481.51|22560.94|22480.94|9
1735033320000|2024-12-24 09:42:00|22561.27|22481.27|22562.8|22482.8|22562.8|22482.8|22561.27|22481.27|9
1735033330000|2024-12-24 09:42:10|22563.1|22483.1|22562.59|22482.59|22563.75|22483.75|22562.59|22482.59|10
1735033340000|2024-12-24 09:42:20|22562.64|22482.64|22565.2|22485.2|22565.2|22485.2|22562.58|22482.58|9
1735033350000|2024-12-24 09:42:30|22565.1|22485.1|22564.73|22484.73|22565.89|22485.89|22564.73|22484.73|10
1735033360000|2024-12-24 09:42:40|22564.69|22484.69|22564.36|22484.36|22564.96|22484.96|22564.36|22484.36|9
1735033370000|2024-12-24 09:42:50|22563.77|22483.77|22562.28|22482.28|22563.77|22483.77|22562.28|22482.28|10
1735033380000|2024-12-24 09:43:00|22562.15|22482.15|22561.76|22481.76|22562.15|22482.15|22561.39|22481.39|9
1735033390000|2024-12-24 09:43:10|22561.88|22481.88|22560.09|22480.09|22561.96|22481.96|22560.09|22480.09|9
1735033400000|2024-12-24 09:43:20|22560.13|22480.13|22556.16|22476.16|22560.13|22480.13|22556.16|22476.16|10
1735033410000|2024-12-24 09:43:30|22556.12|22476.12|22555.1|22475.1|22556.22|22476.22|22555.1|22475.1|10
1735033420000|2024-12-24 09:43:40|22555.16|22475.16|22555.04|22475.04|22555.18|22475.18|22555.04|22475.04|10
1735033430000|2024-12-24 09:43:50|22554.51|22474.51|22552.11|22472.11|22554.51|22474.51|22552.11|22472.11|9
1735033440000|2024-12-24 09:44:00|22552.18|22472.18|22551.56|22471.56|22552.47|22472.47|22551.32|22471.32|10
1735033450000|2024-12-24 09:44:10|22551.5|22471.5|22552.62|22472.62|22552.62|22472.62|22551.5|22471.5|10
1735033460000|2024-12-24 09:44:20|22553.15|22473.15|22554.62|22474.62|22554.62|22474.62|22553.13|22473.13|10
1735033470000|2024-12-24 09:44:30|22555|22475|22553.96|22473.96|22555|22475|22553.77|22473.77|10
1735033480000|2024-12-24 09:44:40|22554.27|22474.27|22551.45|22471.45|22554.32|22474.32|22551.45|22471.45|9
1735033490000|2024-12-24 09:44:50|22551.4|22471.4|22547.98|22467.98|22551.4|22471.4|22547.97|22467.97|10
1735033500000|2024-12-24 09:45:00|22547.99|22467.99|22545.88|22465.88|22548.44|22468.44|22545.88|22465.88|10
1735033510000|2024-12-24 09:45:10|22545.67|22465.67|22547.03|22467.03|22547.03|22467.03|22544.34|22464.34|10
1735033520000|2024-12-24 09:45:20|22547.26|22467.26|22543.93|22463.93|22547.3|22467.3|22543.93|22463.93|10
1735033530000|2024-12-24 09:45:30|22543.78|22463.78|22545.84|22465.84|22546.1|22466.1|22543.78|22463.78|10
1735033540000|2024-12-24 09:45:40|22546.04|22466.04|22545.11|22465.11|22546.04|22466.04|22544.92|22464.92|10
1735033550000|2024-12-24 09:45:50|22545.34|22465.34|22550.75|22470.75|22550.75|22470.75|22545.34|22465.34|10
1735033560000|2024-12-24 09:46:00|22550.66|22470.66|22550.98|22470.98|22550.98|22470.98|22549.47|22469.47|10
1735033570000|2024-12-24 09:46:10|22550.97|22470.97|22547.42|22467.42|22550.97|22470.97|22547.42|22467.42|10
1735033580000|2024-12-24 09:46:20|22546.98|22466.98|22547.99|22467.99|22547.99|22467.99|22546.98|22466.98|10
1735033590000|2024-12-24 09:46:30|22548.64|22468.64|22548.74|22468.74|22548.95|22468.95|22548.59|22468.59|10
1735033600000|2024-12-24 09:46:40|22548.73|22468.73|22546.14|22466.14|22548.73|22468.73|22546.14|22466.14|10
1735033610000|2024-12-24 09:46:50|22546.17|22466.17|22548.89|22468.89|22548.96|22468.96|22546.17|22466.17|9
1735033620000|2024-12-24 09:47:00|22549.16|22469.16|22548.9|22468.9|22549.79|22469.79|22548.48|22468.48|9
1735033630000|2024-12-24 09:47:10|22548.91|22468.91|22549.31|22469.31|22549.31|22469.31|22548.06|22468.06|10
1735033640000|2024-12-24 09:47:20|22549.82|22469.82|22546.19|22466.19|22550.12|22470.12|22546.19|22466.19|10
1735033650000|2024-12-24 09:47:30|22545.01|22465.01|22542.33|22462.33|22545.01|22465.01|22542.33|22462.33|9
1735033660000|2024-12-24 09:47:40|22542.18|22462.18|22541.68|22461.68|22542.43|22462.43|22541.06|22461.06|10
1735033670000|2024-12-24 09:47:50|22541.65|22461.65|22540.08|22460.08|22541.76|22461.76|22540.08|22460.08|10
1735033680000|2024-12-24 09:48:00|22539.05|22459.05|22538.96|22458.96|22539.05|22459.05|22538.16|22458.16|10
1735033690000|2024-12-24 09:48:10|22538.92|22458.92|22540.14|22460.14|22540.14|22460.14|22538.92|22458.92|9
1735033700000|2024-12-24 09:48:20|22540.17|22460.17|22539.99|22459.99|22540.82|22460.82|22539.99|22459.99|10
1735033710000|2024-12-24 09:48:30|22539.87|22459.87|22540.23|22460.23|22540.35|22460.35|22539.61|22459.61|10
1735033720000|2024-12-24 09:48:40|22540.27|22460.27|22540.24|22460.24|22540.27|22460.27|22539.16|22459.16|10
1735033730000|2024-12-24 09:48:50|22539.86|22459.86|22539.62|22459.62|22540.07|22460.07|22539.58|22459.58|9
1735033740000|2024-12-24 09:49:00|22539.64|22459.64|22534.65|22454.65|22540.5|22460.5|22534.65|22454.65|10
1735033750000|2024-12-24 09:49:10|22533.8|22453.8|22532.22|22452.22|22533.8|22453.8|22532.22|22452.22|10
1735033760000|2024-12-24 09:49:20|22532.19|22452.19|22524.89|22444.89|22532.19|22452.19|22524.89|22444.89|10
1735033770000|2024-12-24 09:49:30|22524.52|22444.52|22526.34|22446.34|22527.15|22447.15|22524.52|22444.52|9
1735033780000|2024-12-24 09:49:40|22526.01|22446.01|22524.27|22444.27|22526.01|22446.01|22523.42|22443.42|10
1735033790000|2024-12-24 09:49:50|22524.81|22444.81|22525.26|22445.26|22525.27|22445.27|22524.81|22444.81|10
1735033800000|2024-12-24 09:50:00|22525.31|22445.31|22522.96|22442.96|22525.65|22445.65|22522.96|22442.96|10
1735033810000|2024-12-24 09:50:10|22522.63|22442.63|22520.28|22440.28|22522.69|22442.69|22520.28|22440.28|10
1735033820000|2024-12-24 09:50:20|22519.83|22439.83|22516|22436|22519.83|22439.83|22516|22436|10
1735033830000|2024-12-24 09:50:30|22515.48|22435.48|22516.97|22436.97|22516.97|22436.97|22514.92|22434.92|10
1735033840000|2024-12-24 09:50:40|22517.55|22437.55|22521.18|22441.18|22521.18|22441.18|22517.55|22437.55|10
1735033850000|2024-12-24 09:50:50|22520.44|22440.44|22518.69|22438.69|22520.44|22440.44|22518.59|22438.59|10
1735033860000|2024-12-24 09:51:00|22518.45|22438.45|22516.79|22436.79|22518.56|22438.56|22516.79|22436.79|10
1735033870000|2024-12-24 09:51:10|22516.88|22436.88|22516.8|22436.8|22518.52|22438.52|22516.8|22436.8|10
1735033880000|2024-12-24 09:51:20|22516.67|22436.67|22515.23|22435.23|22516.67|22436.67|22514.97|22434.97|10
1735033890000|2024-12-24 09:51:30|22514.88|22434.88|22509.41|22429.41|22514.88|22434.88|22509.41|22429.41|10
1735033900000|2024-12-24 09:51:40|22508.96|22428.96|22492.78|22412.78|22508.96|22428.96|22492.78|22412.78|10
1735033910000|2024-12-24 09:51:50|22492.31|22412.31|22491.45|22411.45|22492.31|22412.31|22490.45|22410.45|10
1735033920000|2024-12-24 09:52:00|22492.18|22412.18|22496.85|22416.85|22496.85|22416.85|22492.18|22412.18|10
1735033930000|2024-12-24 09:52:10|22496.56|22416.56|22495.99|22415.99|22496.56|22416.56|22495.42|22415.42|9
1735033940000|2024-12-24 09:52:20|22495.66|22415.66|22499.4|22419.4|22499.4|22419.4|22495.66|22415.66|10
1735033950000|2024-12-24 09:52:30|22499.71|22419.71|22501.86|22421.86|22501.86|22421.86|22499.71|22419.71|10
1735033960000|2024-12-24 09:52:40|22502.28|22422.28|22502.62|22422.62|22502.62|22422.62|22501.29|22421.29|10
1735033970000|2024-12-24 09:52:50|22502.63|22422.63|22501.68|22421.68|22502.63|22422.63|22501.4|22421.4|10
1735033980000|2024-12-24 09:53:00|22501.84|22421.84|22502.59|22422.59|22502.59|22422.59|22501.71|22421.71|10
1735033990000|2024-12-24 09:53:10|22504.18|22424.18|22505.67|22425.67|22505.67|22425.67|22504.18|22424.18|10
1735034000000|2024-12-24 09:53:20|22506.36|22426.36|22508.47|22428.47|22508.7|22428.7|22506.33|22426.33|10
1735034010000|2024-12-24 09:53:30|22508.63|22428.63|22509.92|22429.92|22509.92|22429.92|22508.4|22428.4|10
1735034020000|2024-12-24 09:53:40|22511.69|22431.69|22512.85|22432.85|22514.45|22434.45|22511.69|22431.69|10
1735034030000|2024-12-24 09:53:50|22512.84|22432.84|22514.22|22434.22|22514.22|22434.22|22512.84|22432.84|8
1735034040000|2024-12-24 09:54:00|22514.21|22434.21|22514.06|22434.06|22514.76|22434.76|22513.82|22433.82|10
1735034050000|2024-12-24 09:54:10|22514.07|22434.07|22511.03|22431.03|22514.07|22434.07|22511.03|22431.03|10
1735034060000|2024-12-24 09:54:20|22511.3|22431.3|22512.33|22432.33|22512.34|22432.34|22510.54|22430.54|10
1735034070000|2024-12-24 09:54:30|22511.88|22431.88|22513.15|22433.15|22513.32|22433.32|22511.88|22431.88|10
1735034080000|2024-12-24 09:54:40|22513.13|22433.13|22510.49|22430.49|22513.34|22433.34|22510.49|22430.49|10
1735034090000|2024-12-24 09:54:50|22510.18|22430.18|22509.96|22429.96|22510.21|22430.21|22509.87|22429.87|10
1735034100000|2024-12-24 09:55:00|22509.95|22429.95|22509.83|22429.83|22510.59|22430.59|22509.76|22429.76|10
1735034110000|2024-12-24 09:55:10|22509.96|22429.96|22511.14|22431.14|22511.14|22431.14|22509.87|22429.87|9
1735034120000|2024-12-24 09:55:20|22511.38|22431.38|22512.1|22432.1|22512.21|22432.21|22511.38|22431.38|9
1735034130000|2024-12-24 09:55:30|22512.14|22432.14|22512.02|22432.02|22512.16|22432.16|22511.56|22431.56|10
1735034140000|2024-12-24 09:55:40|22511.97|22431.97|22512.21|22432.21|22512.21|22432.21|22511.64|22431.64|9
1735034150000|2024-12-24 09:55:50|22512.18|22432.18|22513.09|22433.09|22513.31|22433.31|22512.18|22432.18|10
1735034160000|2024-12-24 09:56:00|22513.12|22433.12|22517.4|22437.4|22517.4|22437.4|22512.3|22432.3|10
1735034170000|2024-12-24 09:56:10|22517.55|22437.55|22516.67|22436.67|22517.6|22437.6|22516.63|22436.63|10
1735034180000|2024-12-24 09:56:20|22516.33|22436.33|22513.1|22433.1|22516.33|22436.33|22512.39|22432.39|10
1735034190000|2024-12-24 09:56:30|22513|22433|22513.48|22433.48|22513.48|22433.48|22513|22433|9
1735034200000|2024-12-24 09:56:40|22513.55|22433.55|22514.86|22434.86|22515.03|22435.03|22513.37|22433.37|9
1735034210000|2024-12-24 09:56:50|22514.88|22434.88|22514.05|22434.05|22514.93|22434.93|22513.84|22433.84|10
1735034220000|2024-12-24 09:57:00|22514.23|22434.23|22514.5|22434.5|22514.5|22434.5|22514.05|22434.05|8
1735034230000|2024-12-24 09:57:10|22515.11|22435.11|22515.74|22435.74|22515.74|22435.74|22514.92|22434.92|9
1735034240000|2024-12-24 09:57:20|22515.73|22435.73|22517.2|22437.2|22517.2|22437.2|22515.59|22435.59|10
1735034250000|2024-12-24 09:57:30|22517.72|22437.72|22516.93|22436.93|22518|22438|22516.93|22436.93|10
1735034260000|2024-12-24 09:57:40|22516.99|22436.99|22515.13|22435.13|22517|22437|22515.1|22435.1|10
1735034270000|2024-12-24 09:57:50|22515.01|22435.01|22515.67|22435.67|22515.67|22435.67|22515.01|22435.01|9
1735034280000|2024-12-24 09:58:00|22515.6|22435.6|22514.43|22434.43|22515.6|22435.6|22514.43|22434.43|10
1735034290000|2024-12-24 09:58:10|22514.54|22434.54|22513.78|22433.78|22514.54|22434.54|22513.78|22433.78|10
1735034300000|2024-12-24 09:58:20|22513.81|22433.81|22514.22|22434.22|22514.22|22434.22|22513.37|22433.37|10
1735034310000|2024-12-24 09:58:30|22514.23|22434.23|22513.23|22433.23|22514.53|22434.53|22512.97|22432.97|10
1735034320000|2024-12-24 09:58:40|22513.22|22433.22|22512.99|22432.99|22513.22|22433.22|22512.5|22432.5|8
1735034330000|2024-12-24 09:58:50|22513.08|22433.08|22514.31|22434.31|22514.35|22434.35|22513.06|22433.06|10
1735034340000|2024-12-24 09:59:00|22514.22|22434.22|22514.27|22434.27|22514.27|22434.27|22513.79|22433.79|10
1735034350000|2024-12-24 09:59:10|22514.31|22434.31|22512.82|22432.82|22514.75|22434.75|22512.82|22432.82|8
1735034360000|2024-12-24 09:59:20|22512.68|22432.68|22510.56|22430.56|22512.68|22432.68|22510.55|22430.55|10
1735034370000|2024-12-24 09:59:30|22509.46|22429.46|22509.01|22429.01|22509.46|22429.46|22508.97|22428.97|7
1735034380000|2024-12-24 09:59:40|22508.73|22428.73|22508.11|22428.11|22508.73|22428.73|22508.03|22428.03|8
1735034390000|2024-12-24 09:59:50|22508.09|22428.09|22508.01|22428.01|22509.7|22429.7|22508.01|22428.01|8
1735034400000|2024-12-24 10:00:00|22507.03|22427.03|22506.67|22426.67|22507.03|22427.03|22505.34|22425.34|10
1735034410000|2024-12-24 10:00:10|22507.79|22427.79|22509.61|22429.61|22509.76|22429.76|22507.79|22427.79|10
1735034420000|2024-12-24 10:00:20|22509.8|22429.8|22510.02|22430.02|22510.18|22430.18|22509.29|22429.29|10
1735034430000|2024-12-24 10:00:30|22510.19|22430.19|22506.22|22426.22|22510.19|22430.19|22505.72|22425.72|9
1735034440000|2024-12-24 10:00:40|22507.65|22427.65|22514.53|22434.53|22514.53|22434.53|22507.65|22427.65|10
1735034450000|2024-12-24 10:00:50|22515.04|22435.04|22515.1|22435.1|22516.01|22436.01|22515.04|22435.04|10
1735034460000|2024-12-24 10:01:00|22514.91|22434.91|22503.51|22423.51|22515.07|22435.07|22503.51|22423.51|10
1735034470000|2024-12-24 10:01:10|22503.41|22423.41|22502.77|22422.77|22503.41|22423.41|22502.08|22422.08|9
1735034480000|2024-12-24 10:01:20|22502.78|22422.78|22504.09|22424.09|22504.1|22424.1|22502.78|22422.78|10
1735034490000|2024-12-24 10:01:30|22504.16|22424.16|22505.16|22425.16|22506.66|22426.66|22502.61|22422.61|10
1735034500000|2024-12-24 10:01:40|22503.64|22423.64|22501.38|22421.38|22503.64|22423.64|22501.38|22421.38|10
1735034510000|2024-12-24 10:01:50|22500.78|22420.78|22496.39|22416.39|22500.78|22420.78|22496.39|22416.39|10
1735034520000|2024-12-24 10:02:00|22496.55|22416.55|22498.45|22418.45|22498.45|22418.45|22496.33|22416.33|10
1735034530000|2024-12-24 10:02:10|22498.49|22418.49|22499.51|22419.51|22499.77|22419.77|22498.42|22418.42|10
1735034540000|2024-12-24 10:02:20|22499.36|22419.36|22497.97|22417.97|22499.53|22419.53|22497.97|22417.97|10
1735034550000|2024-12-24 10:02:30|22496.29|22416.29|22493.25|22413.25|22496.29|22416.29|22493.22|22413.22|10
1735034560000|2024-12-24 10:02:40|22493.06|22413.06|22495.1|22415.1|22495.67|22415.67|22493.06|22413.06|10
1735034570000|2024-12-24 10:02:50|22495.31|22415.31|22496.11|22416.11|22496.11|22416.11|22494.88|22414.88|10
1735034580000|2024-12-24 10:03:00|22496.16|22416.16|22496.04|22416.04|22497.45|22417.45|22496.04|22416.04|10
1735034590000|2024-12-24 10:03:10|22495.47|22415.47|22489.4|22409.4|22495.47|22415.47|22489.4|22409.4|10
1735034600000|2024-12-24 10:03:20|22488.03|22408.03|22481.14|22401.14|22488.03|22408.03|22481.14|22401.14|10
1735034610000|2024-12-24 10:03:30|22481.05|22401.05|22477.63|22397.63|22481.05|22401.05|22476.76|22396.76|10
1735034620000|2024-12-24 10:03:40|22477.44|22397.44|22474.8|22394.8|22477.44|22397.44|22474.8|22394.8|10
1735034630000|2024-12-24 10:03:50|22474.14|22394.14|22471.63|22391.63|22474.14|22394.14|22471.63|22391.63|10
1735034640000|2024-12-24 10:04:00|22471.37|22391.37|22473.33|22393.33|22473.33|22393.33|22470.9|22390.9|10
1735034650000|2024-12-24 10:04:10|22471.97|22391.97|22465.64|22385.64|22471.97|22391.97|22465.64|22385.64|10
1735034660000|2024-12-24 10:04:20|22465.48|22385.48|22464.13|22384.13|22465.92|22385.92|22463.79|22383.79|10
1735034670000|2024-12-24 10:04:30|22464.14|22384.14|22458.75|22378.75|22464.14|22384.14|22458.75|22378.75|10
1735034680000|2024-12-24 10:04:40|22458.5|22378.5|22457.06|22377.06|22458.89|22378.89|22456.62|22376.62|10
1735034690000|2024-12-24 10:04:50|22457.32|22377.32|22456.91|22376.91|22457.51|22377.51|22456.57|22376.57|10
1735034700000|2024-12-24 10:05:00|22455.28|22375.28|22456.1|22376.1|22457.37|22377.37|22455.22|22375.22|10
1735034710000|2024-12-24 10:05:10|22455.98|22375.98|22450.86|22370.86|22455.98|22375.98|22450.66|22370.66|10
1735034720000|2024-12-24 10:05:20|22450.73|22370.73|22452.44|22372.44|22452.6|22372.6|22450.73|22370.73|10
1735034730000|2024-12-24 10:05:30|22453.29|22373.29|22453.48|22373.48|22456.02|22376.02|22453.29|22373.29|10
1735034740000|2024-12-24 10:05:40|22453.76|22373.76|22453.31|22373.31|22454.43|22374.43|22451.9|22371.9|10
1735034750000|2024-12-24 10:05:50|22453.42|22373.42|22456.05|22376.05|22456.05|22376.05|22453.42|22373.42|9
1735034760000|2024-12-24 10:06:00|22456.51|22376.51|22457.51|22377.51|22458.17|22378.17|22456.51|22376.51|10
1735034770000|2024-12-24 10:06:10|22457.04|22377.04|22461.3|22381.3|22461.3|22381.3|22457.04|22377.04|10
1735034780000|2024-12-24 10:06:20|22460.32|22380.32|22463.71|22383.71|22463.71|22383.71|22460.32|22380.32|9
1735034790000|2024-12-24 10:06:30|22465.8|22385.8|22480.14|22400.14|22480.14|22400.14|22465.8|22385.8|10
1735034800000|2024-12-24 10:06:40|22480.58|22400.58|22486.69|22406.69|22486.69|22406.69|22480.58|22400.58|10
1735034810000|2024-12-24 10:06:50|22486.73|22406.73|22488.71|22408.71|22488.78|22408.78|22486.66|22406.66|10
1735034820000|2024-12-24 10:07:00|22488.66|22408.66|22485.3|22405.3|22488.66|22408.66|22485.3|22405.3|10
1735034830000|2024-12-24 10:07:10|22484.7|22404.7|22484.09|22404.09|22484.7|22404.7|22484.09|22404.09|10
1735034840000|2024-12-24 10:07:20|22484.17|22404.17|22483.95|22403.95|22484.41|22404.41|22482.62|22402.62|10
1735034850000|2024-12-24 10:07:30|22483.27|22403.27|22482.93|22402.93|22483.43|22403.43|22482.93|22402.93|10
1735034860000|2024-12-24 10:07:40|22483.17|22403.17|22485.44|22405.44|22485.44|22405.44|22483.17|22403.17|10
1735034870000|2024-12-24 10:07:50|22485.08|22405.08|22480.89|22400.89|22485.08|22405.08|22480.89|22400.89|10
1735034880000|2024-12-24 10:08:00|22480.74|22400.74|22481.75|22401.75|22481.75|22401.75|22479.64|22399.64|10
1735034890000|2024-12-24 10:08:10|22481.84|22401.84|22477.84|22397.84|22481.9|22401.9|22477.84|22397.84|10
1735034900000|2024-12-24 10:08:20|22477.88|22397.88|22478.33|22398.33|22478.33|22398.33|22477.46|22397.46|10
1735034910000|2024-12-24 10:08:30|22478.36|22398.36|22481.64|22401.64|22481.64|22401.64|22478.3|22398.3|10
1735034920000|2024-12-24 10:08:40|22481.72|22401.72|22481.97|22401.97|22482.64|22402.64|22481.72|22401.72|10
1735034930000|2024-12-24 10:08:50|22482.14|22402.14|22483.8|22403.8|22483.8|22403.8|22481.83|22401.83|10
1735034940000|2024-12-24 10:09:00|22484.03|22404.03|22485.18|22405.18|22485.68|22405.68|22484.03|22404.03|10
1735034950000|2024-12-24 10:09:10|22485.28|22405.28|22484.78|22404.78|22485.52|22405.52|22484.7|22404.7|10
1735034960000|2024-12-24 10:09:20|22485.17|22405.17|22490.02|22410.02|22490.02|22410.02|22485.17|22405.17|10
1735034970000|2024-12-24 10:09:30|22490.68|22410.68|22490.83|22410.83|22491.87|22411.87|22490.66|22410.66|10
1735034980000|2024-12-24 10:09:40|22491.09|22411.09|22491.85|22411.85|22491.86|22411.86|22491.09|22411.09|9
1735034990000|2024-12-24 10:09:50|22491.87|22411.87|22489.79|22409.79|22492.23|22412.23|22489.79|22409.79|10
1735035000000|2024-12-24 10:10:00|22489.24|22409.24|22487.72|22407.72|22489.24|22409.24|22487.44|22407.44|10
1735035010000|2024-12-24 10:10:10|22487.38|22407.38|22488.07|22408.07|22488.07|22408.07|22487.36|22407.36|10
1735035020000|2024-12-24 10:10:20|22488.26|22408.26|22490.68|22410.68|22490.68|22410.68|22488.13|22408.13|10
1735035030000|2024-12-24 10:10:30|22490.63|22410.63|22489.63|22409.63|22491.03|22411.03|22489.63|22409.63|10
1735035040000|2024-12-24 10:10:40|22489.71|22409.71|22489.36|22409.36|22490.51|22410.51|22489.15|22409.15|10
1735035050000|2024-12-24 10:10:50|22489.32|22409.32|22489.95|22409.95|22490.31|22410.31|22489.32|22409.32|9
1735035060000|2024-12-24 10:11:00|22489.9|22409.9|22485.81|22405.81|22489.9|22409.9|22485.81|22405.81|10
1735035070000|2024-12-24 10:11:10|22485.49|22405.49|22485.91|22405.91|22486.19|22406.19|22485.49|22405.49|10
1735035080000|2024-12-24 10:11:20|22485.9|22405.9|22485.67|22405.67|22485.99|22405.99|22485.61|22405.61|10
1735035090000|2024-12-24 10:11:30|22485.16|22405.16|22484.22|22404.22|22485.61|22405.61|22484.22|22404.22|10
1735035100000|2024-12-24 10:11:40|22484.09|22404.09|22485.02|22405.02|22485.15|22405.15|22483.66|22403.66|10
1735035110000|2024-12-24 10:11:50|22485.12|22405.12|22487.85|22407.85|22487.85|22407.85|22485.12|22405.12|10
1735035120000|2024-12-24 10:12:00|22488.65|22408.65|22487.61|22407.61|22488.65|22408.65|22486.73|22406.73|10
1735035130000|2024-12-24 10:12:10|22487.17|22407.17|22486.64|22406.64|22487.17|22407.17|22485.29|22405.29|10
1735035140000|2024-12-24 10:12:20|22486.07|22406.07|22483.91|22403.91|22486.07|22406.07|22483.55|22403.55|10
1735035150000|2024-12-24 10:12:30|22483.84|22403.84|22481.75|22401.75|22483.84|22403.84|22480.54|22400.54|10
1735035160000|2024-12-24 10:12:40|22481.72|22401.72|22480.06|22400.06|22481.72|22401.72|22480.06|22400.06|10
1735035170000|2024-12-24 10:12:50|22479.77|22399.77|22481.1|22401.1|22481.33|22401.33|22479.58|22399.58|10
1735035180000|2024-12-24 10:13:00|22481.11|22401.11|22480.62|22400.62|22481.15|22401.15|22480.54|22400.54|10
1735035190000|2024-12-24 10:13:10|22479.85|22399.85|22474.51|22394.51|22479.85|22399.85|22474.51|22394.51|10
1735035200000|2024-12-24 10:13:20|22473.72|22393.72|22470.63|22390.63|22473.72|22393.72|22470.3|22390.3|9
1735035210000|2024-12-24 10:13:30|22471.67|22391.67|22466.81|22386.81|22471.67|22391.67|22466.73|22386.73|10
1735035220000|2024-12-24 10:13:40|22466.72|22386.72|22467.42|22387.42|22467.42|22387.42|22466.23|22386.23|9
1735035230000|2024-12-24 10:13:50|22467.54|22387.54|22469.82|22389.82|22469.82|22389.82|22467.2|22387.2|10
1735035240000|2024-12-24 10:14:00|22469.1|22389.1|22471.24|22391.24|22471.37|22391.37|22468.55|22388.55|10
1735035250000|2024-12-24 10:14:10|22471.01|22391.01|22470.27|22390.27|22471.01|22391.01|22470.21|22390.21|10
1735035260000|2024-12-24 10:14:20|22469.98|22389.98|22469.72|22389.72|22470.23|22390.23|22469.6|22389.6|9
1735035270000|2024-12-24 10:14:30|22469.6|22389.6|22469.13|22389.13|22469.6|22389.6|22469.07|22389.07|10
1735035280000|2024-12-24 10:14:40|22469.15|22389.15|22469.36|22389.36|22469.36|22389.36|22467.82|22387.82|10
1735035290000|2024-12-24 10:14:50|22470.54|22390.54|22471.32|22391.32|22471.34|22391.34|22470.4|22390.4|10
1735035300000|2024-12-24 10:15:00|22471.38|22391.38|22470.56|22390.56|22472|22392|22470.56|22390.56|10
1735035310000|2024-12-24 10:15:10|22470.08|22390.08|22468.03|22388.03|22471|22391|22468.03|22388.03|10
1735035320000|2024-12-24 10:15:20|22468.01|22388.01|22464.35|22384.35|22468.33|22388.33|22464.35|22384.35|10
1735035330000|2024-12-24 10:15:30|22464.18|22384.18|22463.18|22383.18|22464.7|22384.7|22463.18|22383.18|10
1735035340000|2024-12-24 10:15:40|22462.9|22382.9|22459.06|22379.06|22462.9|22382.9|22458.3|22378.3|10
1735035350000|2024-12-24 10:15:50|22459.25|22379.25|22462.02|22382.02|22462.02|22382.02|22459.25|22379.25|10
1735035360000|2024-12-24 10:16:00|22462.9|22382.9|22464.97|22384.97|22465.08|22385.08|22462.9|22382.9|10
1735035370000|2024-12-24 10:16:10|22464.74|22384.74|22466.29|22386.29|22466.91|22386.91|22464.74|22384.74|9
1735035380000|2024-12-24 10:16:20|22466.12|22386.12|22461.91|22381.91|22466.38|22386.38|22461.91|22381.91|10
1735035390000|2024-12-24 10:16:30|22462.09|22382.09|22461.14|22381.14|22462.72|22382.72|22461.14|22381.14|10
1735035400000|2024-12-24 10:16:40|22460.78|22380.78|22459.62|22379.62|22460.92|22380.92|22459.62|22379.62|10
1735035410000|2024-12-24 10:16:50|22459.38|22379.38|22460.99|22380.99|22460.99|22380.99|22459.38|22379.38|10
1735035420000|2024-12-24 10:17:00|22460.7|22380.7|22462.66|22382.66|22462.66|22382.66|22460.7|22380.7|9
1735035430000|2024-12-24 10:17:10|22462.73|22382.73|22467.27|22387.27|22467.27|22387.27|22462.73|22382.73|10
1735035440000|2024-12-24 10:17:20|22466.87|22386.87|22474.47|22394.47|22474.47|22394.47|22466.87|22386.87|9
1735035450000|2024-12-24 10:17:30|22474.53|22394.53|22473.23|22393.23|22474.53|22394.53|22473.02|22393.02|10
1735035460000|2024-12-24 10:17:40|22473.25|22393.25|22473.9|22393.9|22474|22394|22473.25|22393.25|10
1735035470000|2024-12-24 10:17:50|22473.93|22393.93|22476.31|22396.31|22476.6|22396.6|22473.91|22393.91|10
1735035480000|2024-12-24 10:18:00|22476.48|22396.48|22477.56|22397.56|22478.5|22398.5|22476.46|22396.46|10
1735035490000|2024-12-24 10:18:10|22477.75|22397.75|22478.76|22398.76|22478.76|22398.76|22477.53|22397.53|10
1735035500000|2024-12-24 10:18:20|22479.39|22399.39|22483.65|22403.65|22483.79|22403.79|22479.39|22399.39|10
1735035510000|2024-12-24 10:18:30|22483.91|22403.91|22485.24|22405.24|22485.52|22405.52|22483.91|22403.91|10
1735035520000|2024-12-24 10:18:40|22485.22|22405.22|22487.12|22407.12|22487.12|22407.12|22485.22|22405.22|10
1735035530000|2024-12-24 10:18:50|22486.2|22406.2|22482.8|22402.8|22487.11|22407.11|22482.8|22402.8|10
1735035540000|2024-12-24 10:19:00|22482.71|22402.71|22481.81|22401.81|22482.93|22402.93|22481.81|22401.81|8
1735035550000|2024-12-24 10:19:10|22481.94|22401.94|22482.41|22402.41|22484.11|22404.11|22481.94|22401.94|9
1735035560000|2024-12-24 10:19:20|22481.59|22401.59|22480.32|22400.32|22482.76|22402.76|22480.32|22400.32|10
1735035570000|2024-12-24 10:19:30|22480.1|22400.1|22477.4|22397.4|22480.1|22400.1|22477.4|22397.4|10
1735035580000|2024-12-24 10:19:40|22476.53|22396.53|22473.3|22393.3|22476.53|22396.53|22472.83|22392.83|10
1735035590000|2024-12-24 10:19:50|22473.35|22393.35|22471.74|22391.74|22473.53|22393.53|22471.74|22391.74|10
1735035600000|2024-12-24 10:20:00|22471.68|22391.68|22468.46|22388.46|22471.74|22391.74|22468.46|22388.46|10
1735035610000|2024-12-24 10:20:10|22467.41|22387.41|22461.29|22381.29|22467.41|22387.41|22460.5|22380.5|10
1735035620000|2024-12-24 10:20:20|22461.19|22381.19|22459.25|22379.25|22461.19|22381.19|22458.65|22378.65|10
1735035630000|2024-12-24 10:20:30|22459.17|22379.17|22457.33|22377.33|22459.17|22379.17|22457.33|22377.33|10
1735035640000|2024-12-24 10:20:40|22457.36|22377.36|22452.81|22372.81|22457.36|22377.36|22452.81|22372.81|10
1735035650000|2024-12-24 10:20:50|22452.91|22372.91|22450.21|22370.21|22452.95|22372.95|22450.21|22370.21|10
1735035660000|2024-12-24 10:21:00|22450.18|22370.18|22449.91|22369.91|22450.6|22370.6|22449.88|22369.88|10
1735035670000|2024-12-24 10:21:10|22449.88|22369.88|22455.52|22375.52|22455.72|22375.72|22449.88|22369.88|10
1735035680000|2024-12-24 10:21:20|22455.59|22375.59|22456.3|22376.3|22456.32|22376.32|22455.46|22375.46|10
1735035690000|2024-12-24 10:21:30|22456.62|22376.62|22456.05|22376.05|22458.1|22378.1|22455.97|22375.97|10
1735035700000|2024-12-24 10:21:40|22455.6|22375.6|22456.15|22376.15|22456.15|22376.15|22454.82|22374.82|10
1735035710000|2024-12-24 10:21:50|22456.16|22376.16|22456.04|22376.04|22456.16|22376.16|22455.19|22375.19|9
1735035720000|2024-12-24 10:22:00|22455.78|22375.78|22455.17|22375.17|22455.97|22375.97|22455.09|22375.09|10
1735035730000|2024-12-24 10:22:10|22455.35|22375.35|22451.24|22371.24|22455.37|22375.37|22451.24|22371.24|10
1735035740000|2024-12-24 10:22:20|22451.23|22371.23|22448.04|22368.04|22451.23|22371.23|22448.04|22368.04|10
1735035750000|2024-12-24 10:22:30|22447.83|22367.83|22446.36|22366.36|22447.83|22367.83|22446.36|22366.36|10
1735035760000|2024-12-24 10:22:40|22446.86|22366.86|22446.87|22366.87|22446.87|22366.87|22446.48|22366.48|9
1735035770000|2024-12-24 10:22:50|22446.92|22366.92|22442.62|22362.62|22447.06|22367.06|22442.49|22362.49|10
1735035780000|2024-12-24 10:23:00|22442.37|22362.37|22444.7|22364.7|22445.05|22365.05|22441.69|22361.69|10
1735035790000|2024-12-24 10:23:10|22443.85|22363.85|22441.05|22361.05|22444.54|22364.54|22441.05|22361.05|9
1735035800000|2024-12-24 10:23:20|22441.26|22361.26|22440.4|22360.4|22441.29|22361.29|22440.4|22360.4|10
1735035810000|2024-12-24 10:23:30|22440.51|22360.51|22440.47|22360.47|22440.67|22360.67|22440.21|22360.21|9
1735035820000|2024-12-24 10:23:40|22440.4|22360.4|22437.98|22357.98|22440.6|22360.6|22437.98|22357.98|10
1735035830000|2024-12-24 10:23:50|22437.79|22357.79|22434.16|22354.16|22437.8|22357.8|22434.16|22354.16|10
1735035840000|2024-12-24 10:24:00|22433.68|22353.68|22433.4|22353.4|22433.68|22353.68|22432.42|22352.42|10
1735035850000|2024-12-24 10:24:10|22433.82|22353.82|22436.14|22356.14|22436.14|22356.14|22433.82|22353.82|10
1735035860000|2024-12-24 10:24:20|22436.15|22356.15|22439.56|22359.56|22439.56|22359.56|22436.14|22356.14|10
1735035870000|2024-12-24 10:24:30|22441.88|22361.88|22447.54|22367.54|22447.55|22367.55|22441.88|22361.88|10
1735035880000|2024-12-24 10:24:40|22447.31|22367.31|22447.64|22367.64|22448.27|22368.27|22447.29|22367.29|10
1735035890000|2024-12-24 10:24:50|22448.39|22368.39|22447.59|22367.59|22448.6|22368.6|22447.59|22367.59|10
1735035900000|2024-12-24 10:25:00|22447.53|22367.53|22447.6|22367.6|22447.82|22367.82|22447.05|22367.05|10
1735035910000|2024-12-24 10:25:10|22447.5|22367.5|22447.55|22367.55|22447.77|22367.77|22447.5|22367.5|10
1735035920000|2024-12-24 10:25:20|22448.13|22368.13|22445.56|22365.56|22449.06|22369.06|22445.56|22365.56|10
1735035930000|2024-12-24 10:25:30|22445.64|22365.64|22444.41|22364.41|22446.45|22366.45|22443.76|22363.76|10
1735035940000|2024-12-24 10:25:40|22444.37|22364.37|22444.78|22364.78|22444.78|22364.78|22444.31|22364.31|10
1735035950000|2024-12-24 10:25:50|22443.96|22363.96|22443.12|22363.12|22443.96|22363.96|22442.96|22362.96|10
1735035960000|2024-12-24 10:26:00|22443.11|22363.11|22444.34|22364.34|22444.34|22364.34|22443.11|22363.11|10
1735035970000|2024-12-24 10:26:10|22445.16|22365.16|22445.73|22365.73|22446.21|22366.21|22445.16|22365.16|10
1735035980000|2024-12-24 10:26:20|22445.51|22365.51|22446.92|22366.92|22446.98|22366.98|22445.51|22365.51|10
1735035990000|2024-12-24 10:26:30|22446.61|22366.61|22447.87|22367.87|22448.17|22368.17|22446.43|22366.43|10
1735036000000|2024-12-24 10:26:40|22448.34|22368.34|22450.51|22370.51|22450.71|22370.71|22448|22368|10
1735036010000|2024-12-24 10:26:50|22450.42|22370.42|22448.34|22368.34|22450.42|22370.42|22448.34|22368.34|9
1735036020000|2024-12-24 10:27:00|22447.54|22367.54|22445.85|22365.85|22447.54|22367.54|22445.85|22365.85|10
1735036030000|2024-12-24 10:27:10|22445.4|22365.4|22442.23|22362.23|22445.4|22365.4|22442.23|22362.23|9
1735036040000|2024-12-24 10:27:20|22442.46|22362.46|22439.28|22359.28|22442.46|22362.46|22439.28|22359.28|10
1735036050000|2024-12-24 10:27:30|22439|22359|22434.77|22354.77|22439|22359|22434.77|22354.77|10
1735036060000|2024-12-24 10:27:40|22432.87|22352.87|22432.6|22352.6|22432.87|22352.87|22432.38|22352.38|10
1735036070000|2024-12-24 10:27:50|22432.62|22352.62|22429.9|22349.9|22432.62|22352.62|22429.74|22349.74|10
1735036080000|2024-12-24 10:28:00|22429.69|22349.69|22425.84|22345.84|22429.72|22349.72|22424.87|22344.87|10
1735036090000|2024-12-24 10:28:10|22425.51|22345.51|22426.94|22346.94|22426.94|22346.94|22425.14|22345.14|10
1735036100000|2024-12-24 10:28:20|22426.93|22346.93|22425.58|22345.58|22426.93|22346.93|22425.58|22345.58|9
1735036110000|2024-12-24 10:28:30|22426.08|22346.08|22425.19|22345.19|22426.08|22346.08|22425.04|22345.04|10
1735036120000|2024-12-24 10:28:40|22425.49|22345.49|22425.45|22345.45|22425.55|22345.55|22425.26|22345.26|10
1735036130000|2024-12-24 10:28:50|22425.39|22345.39|22425.11|22345.11|22425.84|22345.84|22424.93|22344.93|10
1735036140000|2024-12-24 10:29:00|22425.15|22345.15|22424.36|22344.36|22425.45|22345.45|22424.36|22344.36|10
1735036150000|2024-12-24 10:29:10|22424.09|22344.09|22424.8|22344.8|22424.8|22344.8|22423.92|22343.92|9
1735036160000|2024-12-24 10:29:20|22424.82|22344.82|22422.13|22342.13|22424.85|22344.85|22422.09|22342.09|10
1735036170000|2024-12-24 10:29:30|22421.16|22341.16|22422.12|22342.12|22422.12|22342.12|22420.59|22340.59|10
1735036180000|2024-12-24 10:29:40|22423.24|22343.24|22422.64|22342.64|22423.42|22343.42|22422.31|22342.31|10
1735036190000|2024-12-24 10:29:50|22422.57|22342.57|22422.05|22342.05|22423.98|22343.98|22422.05|22342.05|10
1735036200000|2024-12-24 10:30:00|22422.09|22342.09|22421.98|22341.98|22423.45|22343.45|22421.57|22341.57|9
1735036210000|2024-12-24 10:30:10|22422.01|22342.01|22420.8|22340.8|22422.01|22342.01|22420.64|22340.64|10
1735036220000|2024-12-24 10:30:20|22420.89|22340.89|22421.5|22341.5|22421.5|22341.5|22420.52|22340.52|10
1735036230000|2024-12-24 10:30:30|22421.23|22341.23|22425.4|22345.4|22425.4|22345.4|22421.23|22341.23|9
1735036240000|2024-12-24 10:30:40|22425.37|22345.37|22427.49|22347.49|22428.3|22348.3|22425.31|22345.31|10
1735036250000|2024-12-24 10:30:50|22427.62|22347.62|22437.3|22357.3|22437.3|22357.3|22427.62|22347.62|10
1735036260000|2024-12-24 10:31:00|22437.52|22357.52|22437.57|22357.57|22438.69|22358.69|22436.93|22356.93|10
1735036270000|2024-12-24 10:31:10|22437.11|22357.11|22438.03|22358.03|22438.74|22358.74|22437.11|22357.11|10
1735036280000|2024-12-24 10:31:20|22437.97|22357.97|22438.39|22358.39|22439.31|22359.31|22437.95|22357.95|10
1735036290000|2024-12-24 10:31:30|22438.92|22358.92|22442.01|22362.01|22442.01|22362.01|22438.57|22358.57|10
1735036300000|2024-12-24 10:31:40|22443.46|22363.46|22441.26|22361.26|22443.93|22363.93|22441.01|22361.01|10
1735036310000|2024-12-24 10:31:50|22441.16|22361.16|22439.72|22359.72|22441.63|22361.63|22439.3|22359.3|10
1735036320000|2024-12-24 10:32:00|22439.68|22359.68|22440.95|22360.95|22441.13|22361.13|22439.68|22359.68|10
1735036330000|2024-12-24 10:32:10|22445.89|22365.89|22443.62|22363.62|22446.62|22366.62|22443.62|22363.62|10
1735036340000|2024-12-24 10:32:20|22443.46|22363.46|22442.99|22362.99|22443.73|22363.73|22442.74|22362.74|10
1735036350000|2024-12-24 10:32:30|22443.12|22363.12|22443.15|22363.15|22443.93|22363.93|22443.12|22363.12|10
1735036360000|2024-12-24 10:32:40|22442.67|22362.67|22439.91|22359.91|22442.67|22362.67|22439.91|22359.91|9
1735036370000|2024-12-24 10:32:50|22440.17|22360.17|22440.11|22360.11|22440.19|22360.19|22439.79|22359.79|10
1735036380000|2024-12-24 10:33:00|22440.09|22360.09|22444.08|22364.08|22444.14|22364.14|22440.09|22360.09|10
1735036390000|2024-12-24 10:33:10|22444.02|22364.02|22446.08|22366.08|22447.09|22367.09|22444.02|22364.02|10
1735036400000|2024-12-24 10:33:20|22446|22366|22444.08|22364.08|22446.26|22366.26|22444.08|22364.08|10
1735036410000|2024-12-24 10:33:30|22444.38|22364.38|22445.49|22365.49|22446.17|22366.17|22444.38|22364.38|10
1735036420000|2024-12-24 10:33:40|22445.52|22365.52|22448.55|22368.55|22448.55|22368.55|22445.2|22365.2|9
1735036430000|2024-12-24 10:33:50|22448.46|22368.46|22451.2|22371.2|22451.33|22371.33|22448.46|22368.46|10
1735036440000|2024-12-24 10:34:00|22451.37|22371.37|22451.48|22371.48|22452.18|22372.18|22451.24|22371.24|10
1735036450000|2024-12-24 10:34:10|22451.21|22371.21|22448.88|22368.88|22451.61|22371.61|22448.88|22368.88|10
1735036460000|2024-12-24 10:34:20|22448.64|22368.64|22448.55|22368.55|22448.64|22368.64|22447.69|22367.69|10
1735036470000|2024-12-24 10:34:30|22449.09|22369.09|22450.38|22370.38|22450.38|22370.38|22448.99|22368.99|10
1735036480000|2024-12-24 10:34:40|22451.19|22371.19|22453.23|22373.23|22453.23|22373.23|22451.19|22371.19|10
1735036490000|2024-12-24 10:34:50|22453.78|22373.78|22455.31|22375.31|22455.31|22375.31|22453.78|22373.78|10
1735036500000|2024-12-24 10:35:00|22455.07|22375.07|22455.69|22375.69|22455.69|22375.69|22454.81|22374.81|10
1735036510000|2024-12-24 10:35:10|22455.94|22375.94|22453.82|22373.82|22455.94|22375.94|22453.38|22373.38|9
1735036520000|2024-12-24 10:35:20|22454|22374|22452.52|22372.52|22454|22374|22450.63|22370.63|10
1735036530000|2024-12-24 10:35:30|22452.64|22372.64|22453.3|22373.3|22454.01|22374.01|22452.59|22372.59|10
1735036540000|2024-12-24 10:35:40|22453.32|22373.32|22452.42|22372.42|22454.45|22374.45|22452.18|22372.18|9
1735036550000|2024-12-24 10:35:50|22452.63|22372.63|22454.29|22374.29|22454.29|22374.29|22452.63|22372.63|10
1735036560000|2024-12-24 10:36:00|22454.46|22374.46|22454.66|22374.66|22454.71|22374.71|22453.62|22373.62|10
1735036570000|2024-12-24 10:36:10|22454.57|22374.57|22452.45|22372.45|22454.6|22374.6|22452.45|22372.45|10
1735036580000|2024-12-24 10:36:20|22452.54|22372.54|22451.62|22371.62|22452.54|22372.54|22451.59|22371.59|10
1735036590000|2024-12-24 10:36:30|22451.65|22371.65|22453.05|22373.05|22453.45|22373.45|22451.65|22371.65|10
1735036600000|2024-12-24 10:36:40|22452.95|22372.95|22453.5|22373.5|22453.5|22373.5|22452.95|22372.95|10
1735036610000|2024-12-24 10:36:50|22453.52|22373.52|22452.17|22372.17|22453.52|22373.52|22451.94|22371.94|9
1735036620000|2024-12-24 10:37:00|22452.15|22372.15|22455.87|22375.87|22456.07|22376.07|22451.99|22371.99|10
1735036630000|2024-12-24 10:37:10|22455.61|22375.61|22459.09|22379.09|22459.09|22379.09|22455.61|22375.61|10
1735036640000|2024-12-24 10:37:20|22458.8|22378.8|22458.31|22378.31|22459.09|22379.09|22458.31|22378.31|9
1735036650000|2024-12-24 10:37:30|22458.57|22378.57|22458.85|22378.85|22458.93|22378.93|22458.45|22378.45|10
1735036660000|2024-12-24 10:37:40|22458.77|22378.77|22459.08|22379.08|22459.45|22379.45|22458.77|22378.77|10
1735036670000|2024-12-24 10:37:50|22459.21|22379.21|22460.32|22380.32|22460.32|22380.32|22459.21|22379.21|9
1735036680000|2024-12-24 10:38:00|22460.8|22380.8|22463.43|22383.43|22463.43|22383.43|22460.8|22380.8|10
1735036690000|2024-12-24 10:38:10|22463.84|22383.84|22466.17|22386.17|22466.17|22386.17|22463.84|22383.84|10
1735036700000|2024-12-24 10:38:20|22466.15|22386.15|22465.37|22385.37|22466.95|22386.95|22465.37|22385.37|10
1735036710000|2024-12-24 10:38:30|22465.52|22385.52|22466.57|22386.57|22466.57|22386.57|22465.52|22385.52|10
1735036720000|2024-12-24 10:38:40|22466.77|22386.77|22469.97|22389.97|22469.97|22389.97|22466.77|22386.77|10
1735036730000|2024-12-24 10:38:50|22470.08|22390.08|22472.71|22392.71|22472.71|22392.71|22470.08|22390.08|10
1735036740000|2024-12-24 10:39:00|22472.17|22392.17|22471.56|22391.56|22472.54|22392.54|22470.84|22390.84|10
1735036750000|2024-12-24 10:39:10|22471.7|22391.7|22472.21|22392.21|22472.21|22392.21|22471.58|22391.58|9
1735036760000|2024-12-24 10:39:20|22472.25|22392.25|22471.44|22391.44|22472.63|22392.63|22471.44|22391.44|10
1735036770000|2024-12-24 10:39:30|22471.67|22391.67|22470.17|22390.17|22471.76|22391.76|22470.17|22390.17|10
1735036780000|2024-12-24 10:39:40|22470.57|22390.57|22467.98|22387.98|22470.66|22390.66|22467.78|22387.78|9
1735036790000|2024-12-24 10:39:50|22467.26|22387.26|22465.66|22385.66|22467.59|22387.59|22465.66|22385.66|10
1735036800000|2024-12-24 10:40:00|22466.45|22386.45|22464.49|22384.49|22466.45|22386.45|22464.48|22384.48|9
1735036810000|2024-12-24 10:40:10|22464.15|22384.15|22456.46|22376.46|22464.15|22384.15|22456.46|22376.46|10
1735036820000|2024-12-24 10:40:20|22456.14|22376.14|22448.05|22368.05|22456.14|22376.14|22448.05|22368.05|10
1735036830000|2024-12-24 10:40:30|22448.23|22368.23|22446.07|22366.07|22448.23|22368.23|22445.88|22365.88|8
1735036840000|2024-12-24 10:40:40|22446.06|22366.06|22444.2|22364.2|22446.06|22366.06|22443.8|22363.8|10
1735036850000|2024-12-24 10:40:50|22443.54|22363.54|22441.84|22361.84|22443.54|22363.54|22441.84|22361.84|9
1735036860000|2024-12-24 10:41:00|22441.88|22361.88|22441.72|22361.72|22442.1|22362.1|22441.39|22361.39|10
1735036870000|2024-12-24 10:41:10|22439.45|22359.45|22437.93|22357.93|22439.45|22359.45|22437.75|22357.75|10
1735036880000|2024-12-24 10:41:20|22437.36|22357.36|22431.65|22351.65|22437.39|22357.39|22431.65|22351.65|10
1735036890000|2024-12-24 10:41:30|22431.6|22351.6|22430.12|22350.12|22431.6|22351.6|22428.98|22348.98|10
1735036900000|2024-12-24 10:41:40|22430.17|22350.17|22429.4|22349.4|22430.17|22350.17|22428.75|22348.75|10
1735036910000|2024-12-24 10:41:50|22429.38|22349.38|22426.63|22346.63|22429.38|22349.38|22426.28|22346.28|10
1735036920000|2024-12-24 10:42:00|22426.65|22346.65|22427.34|22347.34|22427.34|22347.34|22426.65|22346.65|10
1735036930000|2024-12-24 10:42:10|22427.54|22347.54|22428.5|22348.5|22428.5|22348.5|22427.54|22347.54|10
1735036940000|2024-12-24 10:42:20|22428.46|22348.46|22427.86|22347.86|22428.5|22348.5|22427.86|22347.86|10
1735036950000|2024-12-24 10:42:30|22427.87|22347.87|22426.79|22346.79|22427.87|22347.87|22426.45|22346.45|10
1735036960000|2024-12-24 10:42:40|22426.83|22346.83|22427.56|22347.56|22427.65|22347.65|22426.83|22346.83|10
1735036970000|2024-12-24 10:42:50|22427.58|22347.58|22429.93|22349.93|22429.93|22349.93|22427.58|22347.58|10
1735036980000|2024-12-24 10:43:00|22429.8|22349.8|22429.39|22349.39|22429.98|22349.98|22429.09|22349.09|9
1735036990000|2024-12-24 10:43:10|22429.32|22349.32|22429.3|22349.3|22429.42|22349.42|22428.98|22348.98|10
1735037000000|2024-12-24 10:43:20|22429.55|22349.55|22429.14|22349.14|22429.61|22349.61|22428.83|22348.83|10
1735037010000|2024-12-24 10:43:30|22429.12|22349.12|22430.01|22350.01|22430.17|22350.17|22429.12|22349.12|10
1735037020000|2024-12-24 10:43:40|22429.68|22349.68|22430.28|22350.28|22430.28|22350.28|22429.66|22349.66|10
1735037030000|2024-12-24 10:43:50|22430.25|22350.25|22429.33|22349.33|22430.28|22350.28|22429.33|22349.33|10
1735037040000|2024-12-24 10:44:00|22429.32|22349.32|22427.34|22347.34|22429.76|22349.76|22427.34|22347.34|10
1735037050000|2024-12-24 10:44:10|22426.91|22346.91|22426.46|22346.46|22427.53|22347.53|22426.43|22346.43|9
1735037060000|2024-12-24 10:44:20|22426.26|22346.26|22425.54|22345.54|22426.3|22346.3|22425.48|22345.48|9
1735037070000|2024-12-24 10:44:30|22424.76|22344.76|22424.34|22344.34|22425.6|22345.6|22424.34|22344.34|10
1735037080000|2024-12-24 10:44:40|22424.51|22344.51|22422.97|22342.97|22424.51|22344.51|22422.85|22342.85|10
1735037090000|2024-12-24 10:44:50|22423.01|22343.01|22421.32|22341.32|22423.01|22343.01|22421.32|22341.32|10
1735037100000|2024-12-24 10:45:00|22421.45|22341.45|22421.95|22341.95|22421.95|22341.95|22421.45|22341.45|10
1735037110000|2024-12-24 10:45:10|22421.97|22341.97|22420.78|22340.78|22423.13|22343.13|22420.57|22340.57|10
1735037120000|2024-12-24 10:45:20|22420.83|22340.83|22422.79|22342.79|22422.79|22342.79|22420.83|22340.83|10
1735037130000|2024-12-24 10:45:30|22422.61|22342.61|22426.54|22346.54|22426.54|22346.54|22422.61|22342.61|10
1735037140000|2024-12-24 10:45:40|22426.78|22346.78|22428|22348|22428|22348|22426.67|22346.67|9
1735037150000|2024-12-24 10:45:50|22428.03|22348.03|22429.18|22349.18|22429.44|22349.44|22427.98|22347.98|9
1735037160000|2024-12-24 10:46:00|22429.14|22349.14|22426.16|22346.16|22429.14|22349.14|22426.16|22346.16|10
1735037170000|2024-12-24 10:46:10|22426.39|22346.39|22426.15|22346.15|22426.39|22346.39|22424.98|22344.98|10
1735037180000|2024-12-24 10:46:20|22425.97|22345.97|22425.08|22345.08|22425.98|22345.98|22425.08|22345.08|9
1735037190000|2024-12-24 10:46:30|22425.02|22345.02|22426.06|22346.06|22426.37|22346.37|22425.02|22345.02|10
1735037200000|2024-12-24 10:46:40|22426.09|22346.09|22425.72|22345.72|22426.3|22346.3|22425.45|22345.45|9
1735037210000|2024-12-24 10:46:50|22425.87|22345.87|22425.82|22345.82|22425.87|22345.87|22425.39|22345.39|10
1735037220000|2024-12-24 10:47:00|22425.54|22345.54|22425.84|22345.84|22425.84|22345.84|22425.27|22345.27|8
1735037230000|2024-12-24 10:47:10|22425.88|22345.88|22426.54|22346.54|22426.54|22346.54|22425.85|22345.85|9
1735037240000|2024-12-24 10:47:20|22425.99|22345.99|22425.57|22345.57|22426.76|22346.76|22425.57|22345.57|10
1735037250000|2024-12-24 10:47:30|22425.15|22345.15|22425.53|22345.53|22425.53|22345.53|22425.03|22345.03|9
1735037260000|2024-12-24 10:47:40|22425.67|22345.67|22421.96|22341.96|22425.67|22345.67|22421.96|22341.96|10
1735037270000|2024-12-24 10:47:50|22422.02|22342.02|22421.88|22341.88|22422.44|22342.44|22421.77|22341.77|9
1735037280000|2024-12-24 10:48:00|22421.53|22341.53|22419.09|22339.09|22421.53|22341.53|22419.09|22339.09|9
1735037290000|2024-12-24 10:48:10|22418.86|22338.86|22416.42|22336.42|22418.86|22338.86|22416.42|22336.42|10
1735037300000|2024-12-24 10:48:20|22416.38|22336.38|22417.55|22337.55|22417.89|22337.89|22416.38|22336.38|10
1735037310000|2024-12-24 10:48:30|22417.45|22337.45|22416.38|22336.38|22417.51|22337.51|22416.3|22336.3|9
1735037320000|2024-12-24 10:48:40|22417.21|22337.21|22418.91|22338.91|22418.91|22338.91|22417.21|22337.21|10
1735037330000|2024-12-24 10:48:50|22419.19|22339.19|22421.5|22341.5|22421.5|22341.5|22419.19|22339.19|9
1735037340000|2024-12-24 10:49:00|22421.52|22341.52|22419.59|22339.59|22421.52|22341.52|22419.59|22339.59|10
1735037350000|2024-12-24 10:49:10|22419.47|22339.47|22421.26|22341.26|22421.26|22341.26|22419.12|22339.12|9
1735037360000|2024-12-24 10:49:20|22421.31|22341.31|22420.1|22340.1|22421.6|22341.6|22420.1|22340.1|10
1735037370000|2024-12-24 10:49:30|22419.95|22339.95|22419.67|22339.67|22421.1|22341.1|22419.67|22339.67|10
1735037380000|2024-12-24 10:49:40|22419.58|22339.58|22419.76|22339.76|22420|22340|22419.56|22339.56|8
1735037390000|2024-12-24 10:49:50|22419.74|22339.74|22419.47|22339.47|22419.87|22339.87|22419.47|22339.47|10
1735037400000|2024-12-24 10:50:00|22419.5|22339.5|22420.28|22340.28|22420.28|22340.28|22419.3|22339.3|10
1735037410000|2024-12-24 10:50:10|22420.33|22340.33|22421.27|22341.27|22421.64|22341.64|22420.33|22340.33|10
1735037420000|2024-12-24 10:50:20|22421.5|22341.5|22425.5|22345.5|22425.5|22345.5|22421.5|22341.5|10
1735037430000|2024-12-24 10:50:30|22425.44|22345.44|22426.55|22346.55|22426.55|22346.55|22425.36|22345.36|10
1735037440000|2024-12-24 10:50:40|22426.03|22346.03|22425.75|22345.75|22426.03|22346.03|22424.74|22344.74|9
1735037450000|2024-12-24 10:50:50|22425.4|22345.4|22426.36|22346.36|22426.36|22346.36|22425.4|22345.4|9
1735037460000|2024-12-24 10:51:00|22426.38|22346.38|22426.46|22346.46|22426.46|22346.46|22425.82|22345.82|8
1735037470000|2024-12-24 10:51:10|22426.61|22346.61|22426.74|22346.74|22428.25|22348.25|22426.61|22346.61|10
1735037480000|2024-12-24 10:51:20|22426.65|22346.65|22428.75|22348.75|22428.75|22348.75|22426.53|22346.53|10
1735037490000|2024-12-24 10:51:30|22428.55|22348.55|22433.53|22353.53|22433.62|22353.62|22428.55|22348.55|10
1735037500000|2024-12-24 10:51:40|22433.51|22353.51|22437.69|22357.69|22438.23|22358.23|22433.51|22353.51|10
1735037510000|2024-12-24 10:51:50|22437.64|22357.64|22440.7|22360.7|22440.7|22360.7|22437.64|22357.64|10
1735037520000|2024-12-24 10:52:00|22440.59|22360.59|22439.96|22359.96|22440.94|22360.94|22439.96|22359.96|10
1735037530000|2024-12-24 10:52:10|22440.42|22360.42|22440.08|22360.08|22440.69|22360.69|22440.08|22360.08|10
1735037540000|2024-12-24 10:52:20|22440.13|22360.13|22438.33|22358.33|22440.13|22360.13|22437.82|22357.82|10
1735037550000|2024-12-24 10:52:30|22438.17|22358.17|22439.12|22359.12|22439.12|22359.12|22437.15|22357.15|10
1735037560000|2024-12-24 10:52:40|22439.14|22359.14|22441.49|22361.49|22441.49|22361.49|22439.14|22359.14|9
1735037570000|2024-12-24 10:52:50|22441.4|22361.4|22442.94|22362.94|22442.94|22362.94|22441.4|22361.4|10
1735037580000|2024-12-24 10:53:00|22443.52|22363.52|22444.05|22364.05|22444.05|22364.05|22443.52|22363.52|10
1735037590000|2024-12-24 10:53:10|22444.14|22364.14|22446.1|22366.1|22446.21|22366.21|22444.14|22364.14|10
1735037600000|2024-12-24 10:53:20|22446.12|22366.12|22444.12|22364.12|22446.64|22366.64|22444.12|22364.12|10
1735037610000|2024-12-24 10:53:30|22443.73|22363.73|22444.51|22364.51|22444.51|22364.51|22443.69|22363.69|10
1735037620000|2024-12-24 10:53:40|22444.57|22364.57|22444.49|22364.49|22444.57|22364.57|22444.21|22364.21|10
1735037630000|2024-12-24 10:53:50|22444.77|22364.77|22446.68|22366.68|22446.68|22366.68|22444.77|22364.77|10
1735037640000|2024-12-24 10:54:00|22446.72|22366.72|22446.24|22366.24|22446.8|22366.8|22445.83|22365.83|9
1735037650000|2024-12-24 10:54:10|22446.15|22366.15|22443.01|22363.01|22446.15|22366.15|22443.01|22363.01|9
1735037660000|2024-12-24 10:54:20|22442.82|22362.82|22442.33|22362.33|22443.07|22363.07|22442|22362|9
1735037670000|2024-12-24 10:54:30|22442.61|22362.61|22442.98|22362.98|22442.98|22362.98|22442.61|22362.61|8
1735037680000|2024-12-24 10:54:40|22443|22363|22443.46|22363.46|22443.53|22363.53|22442.85|22362.85|10
1735037690000|2024-12-24 10:54:50|22443.57|22363.57|22441.4|22361.4|22443.61|22363.61|22441.4|22361.4|10
1735037700000|2024-12-24 10:55:00|22441.24|22361.24|22441.02|22361.02|22441.24|22361.24|22440.98|22360.98|9
1735037710000|2024-12-24 10:55:10|22440.96|22360.96|22440.54|22360.54|22441.69|22361.69|22440.45|22360.45|9
1735037720000|2024-12-24 10:55:20|22440.41|22360.41|22438.49|22358.49|22440.41|22360.41|22438.49|22358.49|9
1735037730000|2024-12-24 10:55:30|22438.5|22358.5|22439.79|22359.79|22439.79|22359.79|22438.5|22358.5|10
1735037740000|2024-12-24 10:55:40|22440.18|22360.18|22440.09|22360.09|22440.67|22360.67|22440.09|22360.09|8
1735037750000|2024-12-24 10:55:50|22440.14|22360.14|22440.19|22360.19|22441.28|22361.28|22440.14|22360.14|9
1735037760000|2024-12-24 10:56:00|22440.32|22360.32|22440.43|22360.43|22440.52|22360.52|22440.27|22360.27|10
1735037770000|2024-12-24 10:56:10|22440.4|22360.4|22442.22|22362.22|22442.23|22362.23|22440.4|22360.4|10
1735037780000|2024-12-24 10:56:20|22440.71|22360.71|22439.85|22359.85|22440.71|22360.71|22439.79|22359.79|10
1735037790000|2024-12-24 10:56:30|22440.01|22360.01|22437.45|22357.45|22440.02|22360.02|22437.45|22357.45|9
1735037800000|2024-12-24 10:56:40|22437.28|22357.28|22435.93|22355.93|22438.21|22358.21|22435.93|22355.93|10
1735037810000|2024-12-24 10:56:50|22435.95|22355.95|22437.1|22357.1|22437.1|22357.1|22435.63|22355.63|10
1735037820000|2024-12-24 10:57:00|22437.31|22357.31|22437.7|22357.7|22437.7|22357.7|22437.14|22357.14|10
1735037830000|2024-12-24 10:57:10|22437.86|22357.86|22440.29|22360.29|22440.29|22360.29|22437.7|22357.7|10
1735037840000|2024-12-24 10:57:20|22440.25|22360.25|22441.3|22361.3|22441.3|22361.3|22440.23|22360.23|9
1735037850000|2024-12-24 10:57:30|22441.58|22361.58|22442.74|22362.74|22442.77|22362.77|22441.58|22361.58|10
1735037860000|2024-12-24 10:57:40|22442.48|22362.48|22443.7|22363.7|22443.7|22363.7|22442.48|22362.48|9
1735037870000|2024-12-24 10:57:50|22443.99|22363.99|22444.52|22364.52|22444.52|22364.52|22443.99|22363.99|10
1735037880000|2024-12-24 10:58:00|22444.53|22364.53|22443.72|22363.72|22444.53|22364.53|22443.53|22363.53|8
1735037890000|2024-12-24 10:58:10|22443.76|22363.76|22443.79|22363.79|22443.96|22363.96|22443.73|22363.73|10
1735037900000|2024-12-24 10:58:20|22443.93|22363.93|22445.22|22365.22|22445.57|22365.57|22443.9|22363.9|10
1735037910000|2024-12-24 10:58:30|22445.46|22365.46|22445.73|22365.73|22445.93|22365.93|22445.36|22365.36|9
1735037920000|2024-12-24 10:58:40|22446.19|22366.19|22445.72|22365.72|22446.52|22366.52|22445.3|22365.3|9
1735037930000|2024-12-24 10:58:50|22445.68|22365.68|22445.78|22365.78|22446.78|22366.78|22445.55|22365.55|10
1735037940000|2024-12-24 10:59:00|22445.19|22365.19|22442.2|22362.2|22445.19|22365.19|22442.19|22362.19|9
1735037950000|2024-12-24 10:59:10|22442.07|22362.07|22440.52|22360.52|22442.21|22362.21|22440.52|22360.52|10
1735037960000|2024-12-24 10:59:20|22440.42|22360.42|22439.92|22359.92|22440.59|22360.59|22439.82|22359.82|10
1735037970000|2024-12-24 10:59:30|22439.93|22359.93|22437.7|22357.7|22440.07|22360.07|22437.7|22357.7|9
1735037980000|2024-12-24 10:59:40|22437.41|22357.41|22435.39|22355.39|22437.88|22357.88|22435.39|22355.39|10
1735037990000|2024-12-24 10:59:50|22435.2|22355.2|22434.48|22354.48|22435.71|22355.71|22434.48|22354.48|10
1735038000000|2024-12-24 11:00:00|22434.62|22354.62|22436.35|22356.35|22436.35|22356.35|22433.02|22353.02|10
1735038010000|2024-12-24 11:00:10|22436.54|22356.54|22436.75|22356.75|22437.18|22357.18|22435.68|22355.68|10
1735038020000|2024-12-24 11:00:20|22436.83|22356.83|22438.58|22358.58|22438.58|22358.58|22436.83|22356.83|10
1735038030000|2024-12-24 11:00:30|22439.11|22359.11|22439.73|22359.73|22439.73|22359.73|22439.11|22359.11|7
1735038040000|2024-12-24 11:00:40|22439.7|22359.7|22440.31|22360.31|22440.31|22360.31|22439.5|22359.5|10
1735038050000|2024-12-24 11:00:50|22440.32|22360.32|22439.22|22359.22|22440.54|22360.54|22439.22|22359.22|10
1735038060000|2024-12-24 11:01:00|22440.6|22360.6|22448.06|22368.06|22448.06|22368.06|22440.6|22360.6|10
1735038070000|2024-12-24 11:01:10|22447.85|22367.85|22448.4|22368.4|22448.4|22368.4|22447.69|22367.69|10
1735038080000|2024-12-24 11:01:20|22448.51|22368.51|22451.45|22371.45|22451.99|22371.99|22448.51|22368.51|10
1735038090000|2024-12-24 11:01:30|22451.52|22371.52|22449.35|22369.35|22451.9|22371.9|22449.35|22369.35|10
1735038100000|2024-12-24 11:01:40|22448.62|22368.62|22444.61|22364.61|22448.62|22368.62|22444.61|22364.61|10
1735038110000|2024-12-24 11:01:50|22443.1|22363.1|22441.91|22361.91|22443.1|22363.1|22441.91|22361.91|10
1735038120000|2024-12-24 11:02:00|22442.01|22362.01|22441|22361|22442.01|22362.01|22440.2|22360.2|10
1735038130000|2024-12-24 11:02:10|22441.08|22361.08|22439.31|22359.31|22441.49|22361.49|22439.31|22359.31|10
1735038140000|2024-12-24 11:02:20|22439.41|22359.41|22441.85|22361.85|22441.85|22361.85|22439.41|22359.41|10
1735038150000|2024-12-24 11:02:30|22442.02|22362.02|22439.7|22359.7|22442.37|22362.37|22439.7|22359.7|10
1735038160000|2024-12-24 11:02:40|22439.35|22359.35|22438.35|22358.35|22439.35|22359.35|22438.15|22358.15|10
1735038170000|2024-12-24 11:02:50|22438.55|22358.55|22439.12|22359.12|22439.12|22359.12|22438.55|22358.55|8
1735038180000|2024-12-24 11:03:00|22439.13|22359.13|22438.7|22358.7|22439.13|22359.13|22438.53|22358.53|10
1735038190000|2024-12-24 11:03:10|22438.66|22358.66|22438.33|22358.33|22439.16|22359.16|22437.82|22357.82|10
1735038200000|2024-12-24 11:03:20|22438.08|22358.08|22434.46|22354.46|22439.03|22359.03|22434.46|22354.46|10
1735038210000|2024-12-24 11:03:30|22434.31|22354.31|22430.31|22350.31|22434.31|22354.31|22430.31|22350.31|10
1735038220000|2024-12-24 11:03:40|22430.3|22350.3|22426.42|22346.42|22430.3|22350.3|22426.18|22346.18|10
1735038230000|2024-12-24 11:03:50|22426.19|22346.19|22425.34|22345.34|22426.26|22346.26|22425.34|22345.34|9
1735038240000|2024-12-24 11:04:00|22425.29|22345.29|22421.72|22341.72|22425.76|22345.76|22421.65|22341.65|10
1735038250000|2024-12-24 11:04:10|22421.46|22341.46|22420.18|22340.18|22421.46|22341.46|22420.18|22340.18|10
1735038260000|2024-12-24 11:04:20|22420.16|22340.16|22417.67|22337.67|22420.53|22340.53|22417.67|22337.67|10
1735038270000|2024-12-24 11:04:30|22417.25|22337.25|22421.53|22341.53|22421.78|22341.78|22417.25|22337.25|10
1735038280000|2024-12-24 11:04:40|22421.65|22341.65|22425.76|22345.76|22425.76|22345.76|22421.65|22341.65|10
1735038290000|2024-12-24 11:04:50|22425.74|22345.74|22426.18|22346.18|22426.47|22346.47|22425.37|22345.37|10
1735038300000|2024-12-24 11:05:00|22426.36|22346.36|22430.76|22350.76|22430.76|22350.76|22426.36|22346.36|10
1735038310000|2024-12-24 11:05:10|22430.83|22350.83|22431.49|22351.49|22432.45|22352.45|22430.83|22350.83|10
1735038320000|2024-12-24 11:05:20|22431.45|22351.45|22431.61|22351.61|22432.06|22352.06|22431.34|22351.34|10
1735038330000|2024-12-24 11:05:30|22431.67|22351.67|22431.84|22351.84|22432.11|22352.11|22431.66|22351.66|10
1735038340000|2024-12-24 11:05:40|22431.42|22351.42|22431.99|22351.99|22431.99|22351.99|22430.82|22350.82|10
1735038350000|2024-12-24 11:05:50|22432.01|22352.01|22434.06|22354.06|22434.3|22354.3|22431.93|22351.93|9
1735038360000|2024-12-24 11:06:00|22434.09|22354.09|22432.55|22352.55|22434.09|22354.09|22432.07|22352.07|10
1735038370000|2024-12-24 11:06:10|22432.9|22352.9|22434.77|22354.77|22434.83|22354.83|22432.9|22352.9|10
1735038380000|2024-12-24 11:06:20|22434.54|22354.54|22437.33|22357.33|22437.33|22357.33|22434.54|22354.54|10
1735038390000|2024-12-24 11:06:30|22437.32|22357.32|22437.57|22357.57|22437.8|22357.8|22437.32|22357.32|8
1735038400000|2024-12-24 11:06:40|22437.58|22357.58|22438.46|22358.46|22439.13|22359.13|22437.58|22357.58|10
1735038410000|2024-12-24 11:06:50|22438.86|22358.86|22441.81|22361.81|22441.81|22361.81|22438.86|22358.86|10
1735038420000|2024-12-24 11:07:00|22442.21|22362.21|22443.05|22363.05|22443.05|22363.05|22442.21|22362.21|10
1735038430000|2024-12-24 11:07:10|22443.03|22363.03|22443.09|22363.09|22443.1|22363.1|22441.58|22361.58|10
1735038440000|2024-12-24 11:07:20|22442.6|22362.6|22443.76|22363.76|22444.04|22364.04|22442.6|22362.6|10
1735038450000|2024-12-24 11:07:30|22443.71|22363.71|22445.64|22365.64|22445.64|22365.64|22443.59|22363.59|9
1735038460000|2024-12-24 11:07:40|22445.63|22365.63|22443.44|22363.44|22446.19|22366.19|22443.44|22363.44|10
1735038470000|2024-12-24 11:07:50|22443.25|22363.25|22439.66|22359.66|22443.33|22363.33|22439.66|22359.66|10
1735038480000|2024-12-24 11:08:00|22438.91|22358.91|22437.99|22357.99|22438.91|22358.91|22436.83|22356.83|10
1735038490000|2024-12-24 11:08:10|22438.01|22358.01|22437.22|22357.22|22438.01|22358.01|22437.22|22357.22|10
1735038500000|2024-12-24 11:08:20|22440.38|22360.38|22441.54|22361.54|22441.54|22361.54|22439.17|22359.17|10
1735038510000|2024-12-24 11:08:30|22441.89|22361.89|22442.25|22362.25|22442.33|22362.33|22441.89|22361.89|9
1735038520000|2024-12-24 11:08:40|22443.73|22363.73|22443.69|22363.69|22444.3|22364.3|22443.35|22363.35|10
1735038530000|2024-12-24 11:08:50|22443.66|22363.66|22447.56|22367.56|22447.56|22367.56|22443.27|22363.27|10
1735038540000|2024-12-24 11:09:00|22448.03|22368.03|22451.28|22371.28|22451.28|22371.28|22448.03|22368.03|10
1735038550000|2024-12-24 11:09:10|22451.77|22371.77|22455.95|22375.95|22457.23|22377.23|22451.77|22371.77|10
1735038560000|2024-12-24 11:09:20|22455.82|22375.82|22455.53|22375.53|22455.97|22375.97|22454.74|22374.74|10
1735038570000|2024-12-24 11:09:30|22457.04|22377.04|22456.7|22376.7|22457.76|22377.76|22456.7|22376.7|10
1735038580000|2024-12-24 11:09:40|22456.6|22376.6|22457.05|22377.05|22457.68|22377.68|22456.6|22376.6|10
1735038590000|2024-12-24 11:09:50|22456.9|22376.9|22456.51|22376.51|22456.93|22376.93|22456.48|22376.48|10
1735038600000|2024-12-24 11:10:00|22456.54|22376.54|22457.74|22377.74|22457.74|22377.74|22456.44|22376.44|10
1735038610000|2024-12-24 11:10:10|22458.09|22378.09|22465.59|22385.59|22465.59|22385.59|22458.09|22378.09|10
1735038620000|2024-12-24 11:10:20|22465.56|22385.56|22470|22390|22470|22390|22465.56|22385.56|10
1735038630000|2024-12-24 11:10:30|22470.2|22390.2|22477.54|22397.54|22477.67|22397.67|22470.2|22390.2|10
1735038640000|2024-12-24 11:10:40|22477.81|22397.81|22480.21|22400.21|22480.42|22400.42|22477.81|22397.81|10
1735038650000|2024-12-24 11:10:50|22480.74|22400.74|22481.47|22401.47|22481.47|22401.47|22480.74|22400.74|9
1735038660000|2024-12-24 11:11:00|22481.01|22401.01|22480.91|22400.91|22481.34|22401.34|22480.06|22400.06|10
1735038670000|2024-12-24 11:11:10|22480.71|22400.71|22481.05|22401.05|22481.11|22401.11|22480.31|22400.31|10
1735038680000|2024-12-24 11:11:20|22481.36|22401.36|22479.61|22399.61|22481.36|22401.36|22478.26|22398.26|10
1735038690000|2024-12-24 11:11:30|22478.61|22398.61|22477.71|22397.71|22478.61|22398.61|22477.25|22397.25|10
1735038700000|2024-12-24 11:11:40|22478.51|22398.51|22480.92|22400.92|22480.96|22400.96|22478.51|22398.51|10
1735038710000|2024-12-24 11:11:50|22482.14|22402.14|22484.78|22404.78|22484.78|22404.78|22482.14|22402.14|9
1735038720000|2024-12-24 11:12:00|22484.85|22404.85|22484.48|22404.48|22485.84|22405.84|22484.48|22404.48|10
1735038730000|2024-12-24 11:12:10|22484.1|22404.1|22485.27|22405.27|22485.27|22405.27|22483.88|22403.88|10
1735038740000|2024-12-24 11:12:20|22485.34|22405.34|22487.61|22407.61|22487.99|22407.99|22485.32|22405.32|10
1735038750000|2024-12-24 11:12:30|22487.6|22407.6|22486.83|22406.83|22487.98|22407.98|22486.83|22406.83|10
1735038760000|2024-12-24 11:12:40|22487.01|22407.01|22487.42|22407.42|22487.42|22407.42|22486.99|22406.99|10
1735038770000|2024-12-24 11:12:50|22486.52|22406.52|22488.86|22408.86|22489.09|22409.09|22486.18|22406.18|10
1735038780000|2024-12-24 11:13:00|22489.06|22409.06|22489.35|22409.35|22489.38|22409.38|22489.06|22409.06|10
1735038790000|2024-12-24 11:13:10|22489.36|22409.36|22487.55|22407.55|22489.37|22409.37|22487.55|22407.55|9
1735038800000|2024-12-24 11:13:20|22487.25|22407.25|22485.5|22405.5|22487.25|22407.25|22485.5|22405.5|10
1735038810000|2024-12-24 11:13:30|22485.11|22405.11|22483.59|22403.59|22485.11|22405.11|22483.59|22403.59|10
1735038820000|2024-12-24 11:13:40|22483.69|22403.69|22484.42|22404.42|22484.54|22404.54|22483.69|22403.69|10
1735038830000|2024-12-24 11:13:50|22484.35|22404.35|22484.4|22404.4|22485.69|22405.69|22484.27|22404.27|10
1735038840000|2024-12-24 11:14:00|22484.09|22404.09|22482.8|22402.8|22484.33|22404.33|22482.8|22402.8|10
1735038850000|2024-12-24 11:14:10|22483.04|22403.04|22484.77|22404.77|22484.94|22404.94|22483.04|22403.04|10
1735038860000|2024-12-24 11:14:20|22484.81|22404.81|22484.56|22404.56|22484.81|22404.81|22484.18|22404.18|10
1735038870000|2024-12-24 11:14:30|22484.55|22404.55|22483.31|22403.31|22484.55|22404.55|22483.31|22403.31|10
1735038880000|2024-12-24 11:14:40|22483.25|22403.25|22481.79|22401.79|22483.27|22403.27|22481.23|22401.23|10
1735038890000|2024-12-24 11:14:50|22482.21|22402.21|22484.37|22404.37|22484.45|22404.45|22482.21|22402.21|10
1735038900000|2024-12-24 11:15:00|22484.73|22404.73|22481.73|22401.73|22484.73|22404.73|22481.61|22401.61|10
1735038910000|2024-12-24 11:15:10|22481.47|22401.47|22480.53|22400.53|22481.47|22401.47|22479.98|22399.98|10
1735038920000|2024-12-24 11:15:20|22480.67|22400.67|22481.84|22401.84|22481.84|22401.84|22480.64|22400.64|10
1735038930000|2024-12-24 11:15:30|22481.76|22401.76|22480.88|22400.88|22482.02|22402.02|22480.64|22400.64|9
1735038940000|2024-12-24 11:15:40|22481.51|22401.51|22479.95|22399.95|22481.74|22401.74|22479.57|22399.57|10
1735038950000|2024-12-24 11:15:50|22479.67|22399.67|22479.35|22399.35|22479.84|22399.84|22479.13|22399.13|9
1735038960000|2024-12-24 11:16:00|22478.29|22398.29|22477.92|22397.92|22478.49|22398.49|22477.9|22397.9|10
1735038970000|2024-12-24 11:16:10|22477.37|22397.37|22475.71|22395.71|22477.41|22397.41|22475.57|22395.57|10
1735038980000|2024-12-24 11:16:20|22475.7|22395.7|22474.1|22394.1|22475.7|22395.7|22474.1|22394.1|10
1735038990000|2024-12-24 11:16:30|22474.81|22394.81|22475.31|22395.31|22475.31|22395.31|22473.52|22393.52|10
1735039000000|2024-12-24 11:16:40|22475.55|22395.55|22474.58|22394.58|22475.67|22395.67|22474.58|22394.58|10
1735039010000|2024-12-24 11:16:50|22475.07|22395.07|22475.83|22395.83|22475.83|22395.83|22475.05|22395.05|9
1735039020000|2024-12-24 11:17:00|22476|22396|22476.92|22396.92|22476.92|22396.92|22476|22396|8
1735039030000|2024-12-24 11:17:10|22476.99|22396.99|22478.74|22398.74|22478.74|22398.74|22476.99|22396.99|10
1735039040000|2024-12-24 11:17:20|22478.64|22398.64|22482.62|22402.62|22482.62|22402.62|22478.24|22398.24|10
1735039050000|2024-12-24 11:17:30|22482.68|22402.68|22484.23|22404.23|22484.23|22404.23|22482.68|22402.68|10
1735039060000|2024-12-24 11:17:40|22484.4|22404.4|22483.35|22403.35|22484.92|22404.92|22483.35|22403.35|10
1735039070000|2024-12-24 11:17:50|22483.25|22403.25|22482.36|22402.36|22483.25|22403.25|22482.33|22402.33|9
1735039080000|2024-12-24 11:18:00|22482.6|22402.6|22483.12|22403.12|22483.46|22403.46|22481.96|22401.96|9
1735039090000|2024-12-24 11:18:10|22482.79|22402.79|22484.03|22404.03|22484.03|22404.03|22482.77|22402.77|10
1735039100000|2024-12-24 11:18:20|22484.28|22404.28|22486.29|22406.29|22486.35|22406.35|22484.28|22404.28|10
1735039110000|2024-12-24 11:18:30|22486.42|22406.42|22489.42|22409.42|22489.96|22409.96|22486.42|22406.42|10
1735039120000|2024-12-24 11:18:40|22491.88|22411.88|22494.98|22414.98|22494.98|22414.98|22491.88|22411.88|10
1735039130000|2024-12-24 11:18:50|22495.52|22415.52|22496.36|22416.36|22496.76|22416.76|22495.41|22415.41|8
1735039140000|2024-12-24 11:19:00|22496.35|22416.35|22496.83|22416.83|22497.01|22417.01|22495.96|22415.96|10
1735039150000|2024-12-24 11:19:10|22496.76|22416.76|22500.78|22420.78|22500.78|22420.78|22496.69|22416.69|10
1735039160000|2024-12-24 11:19:20|22500.89|22420.89|22505.54|22425.54|22506.04|22426.04|22500.89|22420.89|10
1735039170000|2024-12-24 11:19:30|22505.52|22425.52|22511.04|22431.04|22511.04|22431.04|22505.52|22425.52|10
1735039180000|2024-12-24 11:19:40|22510.84|22430.84|22508.86|22428.86|22510.84|22430.84|22508.53|22428.53|10
1735039190000|2024-12-24 11:19:50|22508.87|22428.87|22509.18|22429.18|22509.57|22429.57|22508.71|22428.71|10
1735039200000|2024-12-24 11:20:00|22509.16|22429.16|22512.77|22432.77|22513.11|22433.11|22509.09|22429.09|10
1735039210000|2024-12-24 11:20:10|22512.36|22432.36|22510.07|22430.07|22512.36|22432.36|22509.82|22429.82|10
1735039220000|2024-12-24 11:20:20|22511.04|22431.04|22509.3|22429.3|22511.04|22431.04|22509.3|22429.3|10
1735039230000|2024-12-24 11:20:30|22508.74|22428.74|22507.48|22427.48|22508.74|22428.74|22506.83|22426.83|10
1735039240000|2024-12-24 11:20:40|22507.91|22427.91|22507.42|22427.42|22509.24|22429.24|22507.42|22427.42|10
1735039250000|2024-12-24 11:20:50|22507.65|22427.65|22508.17|22428.17|22508.17|22428.17|22507.26|22427.26|10
1735039260000|2024-12-24 11:21:00|22508.13|22428.13|22507.48|22427.48|22508.13|22428.13|22507.4|22427.4|10
1735039270000|2024-12-24 11:21:10|22507.29|22427.29|22508.67|22428.67|22509.21|22429.21|22507.19|22427.19|10
1735039280000|2024-12-24 11:21:20|22508.2|22428.2|22508.46|22428.46|22508.47|22428.47|22507.51|22427.51|10
1735039290000|2024-12-24 11:21:30|22508.42|22428.42|22504.14|22424.14|22508.43|22428.43|22504.14|22424.14|10
1735039300000|2024-12-24 11:21:40|22504.01|22424.01|22501.86|22421.86|22504.27|22424.27|22501.86|22421.86|10
1735039310000|2024-12-24 11:21:50|22499.3|22419.3|22495.92|22415.92|22499.3|22419.3|22495.92|22415.92|10
1735039320000|2024-12-24 11:22:00|22495.12|22415.12|22495.91|22415.91|22496.18|22416.18|22495.12|22415.12|10
1735039330000|2024-12-24 11:22:10|22496.27|22416.27|22497.4|22417.4|22498.27|22418.27|22496.27|22416.27|10
1735039340000|2024-12-24 11:22:20|22497.26|22417.26|22498.95|22418.95|22498.95|22418.95|22497.26|22417.26|10
1735039350000|2024-12-24 11:22:30|22497.48|22417.48|22498.5|22418.5|22498.5|22418.5|22496.83|22416.83|10
1735039360000|2024-12-24 11:22:40|22498.67|22418.67|22497.47|22417.47|22498.67|22418.67|22496.95|22416.95|10
1735039370000|2024-12-24 11:22:50|22497.82|22417.82|22498.83|22418.83|22498.87|22418.87|22497.82|22417.82|10
1735039380000|2024-12-24 11:23:00|22499.14|22419.14|22501.18|22421.18|22501.18|22421.18|22499.14|22419.14|10
1735039390000|2024-12-24 11:23:10|22501.16|22421.16|22498.54|22418.54|22501.34|22421.34|22498.54|22418.54|9
1735039400000|2024-12-24 11:23:20|22498.26|22418.26|22494.91|22414.91|22498.26|22418.26|22494.67|22414.67|9
1735039410000|2024-12-24 11:23:30|22495.05|22415.05|22495.24|22415.24|22495.24|22415.24|22494.24|22414.24|9
1735039420000|2024-12-24 11:23:40|22495.26|22415.26|22494.39|22414.39|22495.26|22415.26|22494.39|22414.39|10
1735039430000|2024-12-24 11:23:50|22494.18|22414.18|22492.9|22412.9|22494.36|22414.36|22492.9|22412.9|9
1735039440000|2024-12-24 11:24:00|22493.02|22413.02|22491.42|22411.42|22493.43|22413.43|22491.42|22411.42|10
1735039450000|2024-12-24 11:24:10|22491.44|22411.44|22489.44|22409.44|22491.44|22411.44|22489.44|22409.44|10
1735039460000|2024-12-24 11:24:20|22489.29|22409.29|22490.51|22410.51|22490.51|22410.51|22489.29|22409.29|8
1735039470000|2024-12-24 11:24:30|22490.28|22410.28|22491.28|22411.28|22491.28|22411.28|22489.82|22409.82|10
1735039480000|2024-12-24 11:24:40|22491.15|22411.15|22493.38|22413.38|22493.38|22413.38|22491.15|22411.15|10
1735039490000|2024-12-24 11:24:50|22493.36|22413.36|22494.07|22414.07|22494.07|22414.07|22493.34|22413.34|9
1735039500000|2024-12-24 11:25:00|22494.33|22414.33|22495.68|22415.68|22495.9|22415.9|22494.16|22414.16|10
1735039510000|2024-12-24 11:25:10|22495.41|22415.41|22494.73|22414.73|22495.41|22415.41|22494.06|22414.06|9
1735039520000|2024-12-24 11:25:20|22494.71|22414.71|22492.67|22412.67|22494.71|22414.71|22492.14|22412.14|10
1735039530000|2024-12-24 11:25:30|22492.72|22412.72|22492.43|22412.43|22493.12|22413.12|22492.43|22412.43|9
1735039540000|2024-12-24 11:25:40|22492.46|22412.46|22493.16|22413.16|22493.16|22413.16|22491.97|22411.97|10
1735039550000|2024-12-24 11:25:50|22493.02|22413.02|22494.41|22414.41|22494.41|22414.41|22492.64|22412.64|10
1735039560000|2024-12-24 11:26:00|22494.46|22414.46|22493.85|22413.85|22494.99|22414.99|22493.12|22413.12|10
1735039570000|2024-12-24 11:26:10|22493.83|22413.83|22497.73|22417.73|22497.73|22417.73|22493.75|22413.75|9
1735039580000|2024-12-24 11:26:20|22497.76|22417.76|22504.85|22424.85|22504.85|22424.85|22497.74|22417.74|10
1735039590000|2024-12-24 11:26:30|22504.61|22424.61|22507.19|22427.19|22507.19|22427.19|22504.61|22424.61|9
1735039600000|2024-12-24 11:26:40|22507.07|22427.07|22507.07|22427.07|22507.46|22427.46|22507.06|22427.06|9
1735039610000|2024-12-24 11:26:50|22507.12|22427.12|22508.74|22428.74|22508.74|22428.74|22506.97|22426.97|10
1735039620000|2024-12-24 11:27:00|22508.78|22428.78|22509.85|22429.85|22509.93|22429.93|22508.78|22428.78|10
1735039630000|2024-12-24 11:27:10|22509.93|22429.93|22510.99|22430.99|22510.99|22430.99|22509.27|22429.27|9
1735039640000|2024-12-24 11:27:20|22511.03|22431.03|22510.98|22430.98|22511.56|22431.56|22510.46|22430.46|10
1735039650000|2024-12-24 11:27:30|22510.95|22430.95|22512.16|22432.16|22512.48|22432.48|22510.66|22430.66|10
1735039660000|2024-12-24 11:27:40|22512.12|22432.12|22511.1|22431.1|22513.09|22433.09|22511.1|22431.1|10
1735039670000|2024-12-24 11:27:50|22511.71|22431.71|22512.7|22432.7|22513.13|22433.13|22511.71|22431.71|10
1735039680000|2024-12-24 11:28:00|22512.72|22432.72|22511.74|22431.74|22512.76|22432.76|22511.74|22431.74|10
1735039690000|2024-12-24 11:28:10|22511.6|22431.6|22510.78|22430.78|22511.6|22431.6|22510.08|22430.08|10
1735039700000|2024-12-24 11:28:20|22511.05|22431.05|22512.02|22432.02|22512.02|22432.02|22510.94|22430.94|10
1735039710000|2024-12-24 11:28:30|22512.13|22432.13|22516.1|22436.1|22516.1|22436.1|22512.13|22432.13|10
1735039720000|2024-12-24 11:28:40|22517.59|22437.59|22519.05|22439.05|22519.06|22439.06|22517.56|22437.56|10
1735039730000|2024-12-24 11:28:50|22519.46|22439.46|22521.53|22441.53|22521.53|22441.53|22519.46|22439.46|10
1735039740000|2024-12-24 11:29:00|22521.56|22441.56|22521.45|22441.45|22521.56|22441.56|22521.32|22441.32|9
1735039750000|2024-12-24 11:29:10|22521.38|22441.38|22520.13|22440.13|22521.38|22441.38|22520.11|22440.11|9
1735039760000|2024-12-24 11:29:20|22520.21|22440.21|22520.24|22440.24|22520.24|22440.24|22519.85|22439.85|10
1735039770000|2024-12-24 11:29:30|22520.21|22440.21|22524.01|22444.01|22524.01|22444.01|22520.06|22440.06|9
1735039780000|2024-12-24 11:29:40|22524.41|22444.41|22529.14|22449.14|22529.14|22449.14|22524.41|22444.41|10
1735039790000|2024-12-24 11:29:50|22530.48|22450.48|22534.55|22454.55|22534.79|22454.79|22530.48|22450.48|10
1735039800000|2024-12-24 11:30:00|22534.47|22454.47|22535.07|22455.07|22536.78|22456.78|22534.47|22454.47|10
1735039810000|2024-12-24 11:30:10|22534.12|22454.12|22530.75|22450.75|22534.24|22454.24|22530.59|22450.59|10
1735039820000|2024-12-24 11:30:20|22530.59|22450.59|22527.67|22447.67|22530.64|22450.64|22527.67|22447.67|10
1735039830000|2024-12-24 11:30:30|22528.05|22448.05|22526.73|22446.73|22530.18|22450.18|22525.3|22445.3|10
1735039840000|2024-12-24 11:30:40|22526.87|22446.87|22528.47|22448.47|22529.18|22449.18|22526.64|22446.64|10
1735039850000|2024-12-24 11:30:50|22528.99|22448.99|22528.18|22448.18|22529.43|22449.43|22528.18|22448.18|10
1735039860000|2024-12-24 11:31:00|22527.94|22447.94|22525.13|22445.13|22527.94|22447.94|22525.1|22445.1|10
1735039870000|2024-12-24 11:31:10|22525.17|22445.17|22523.39|22443.39|22525.17|22445.17|22522.86|22442.86|10
1735039880000|2024-12-24 11:31:20|22523.35|22443.35|22522.32|22442.32|22523.35|22443.35|22522.29|22442.29|10
1735039890000|2024-12-24 11:31:30|22521.85|22441.85|22521.94|22441.94|22522.47|22442.47|22521.85|22441.85|10
1735039900000|2024-12-24 11:31:40|22522.6|22442.6|22524.52|22444.52|22524.52|22444.52|22522.6|22442.6|10
1735039910000|2024-12-24 11:31:50|22524.63|22444.63|22526.44|22446.44|22526.48|22446.48|22524.63|22444.63|10
1735039920000|2024-12-24 11:32:00|22526.59|22446.59|22527.08|22447.08|22527.54|22447.54|22525.89|22445.89|10
1735039930000|2024-12-24 11:32:10|22526.84|22446.84|22525.58|22445.58|22526.84|22446.84|22525.58|22445.58|10
1735039940000|2024-12-24 11:32:20|22525.51|22445.51|22525.33|22445.33|22525.51|22445.51|22525.1|22445.1|10
1735039950000|2024-12-24 11:32:30|22525.58|22445.58|22525.63|22445.63|22525.78|22445.78|22525.58|22445.58|10
1735039960000|2024-12-24 11:32:40|22525.61|22445.61|22525.6|22445.6|22525.67|22445.67|22524.81|22444.81|10
1735039970000|2024-12-24 11:32:50|22525.49|22445.49|22527.37|22447.37|22527.43|22447.43|22525.44|22445.44|10
1735039980000|2024-12-24 11:33:00|22527.67|22447.67|22528.63|22448.63|22528.63|22448.63|22527.67|22447.67|9
1735039990000|2024-12-24 11:33:10|22528.61|22448.61|22527.94|22447.94|22529.22|22449.22|22527.92|22447.92|10
1735040000000|2024-12-24 11:33:20|22528.01|22448.01|22527.93|22447.93|22528.25|22448.25|22527.93|22447.93|9
1735040010000|2024-12-24 11:33:30|22527.22|22447.22|22526.02|22446.02|22527.22|22447.22|22526.02|22446.02|8
1735040020000|2024-12-24 11:33:40|22526.19|22446.19|22532.07|22452.07|22532.07|22452.07|22526.19|22446.19|10
1735040030000|2024-12-24 11:33:50|22531.93|22451.93|22531.83|22451.83|22532.19|22452.19|22531.46|22451.46|10
1735040040000|2024-12-24 11:34:00|22531.86|22451.86|22535.34|22455.34|22535.34|22455.34|22531.86|22451.86|10
1735040050000|2024-12-24 11:34:10|22536.17|22456.17|22539.48|22459.48|22539.5|22459.5|22536.17|22456.17|10
1735040060000|2024-12-24 11:34:20|22539.38|22459.38|22537.25|22457.25|22539.38|22459.38|22537.25|22457.25|10
1735040070000|2024-12-24 11:34:30|22537.22|22457.22|22538.57|22458.57|22538.6|22458.6|22537.13|22457.13|10
1735040080000|2024-12-24 11:34:40|22540.6|22460.6|22541.65|22461.65|22541.93|22461.93|22540.6|22460.6|10
1735040090000|2024-12-24 11:34:50|22541.63|22461.63|22541.85|22461.85|22542.39|22462.39|22541.5|22461.5|9
1735040100000|2024-12-24 11:35:00|22540.64|22460.64|22539.16|22459.16|22540.64|22460.64|22539.16|22459.16|10
1735040110000|2024-12-24 11:35:10|22538.89|22458.89|22535.94|22455.94|22538.89|22458.89|22535.94|22455.94|10
1735040120000|2024-12-24 11:35:20|22535.99|22455.99|22534.39|22454.39|22535.99|22455.99|22534.2|22454.2|10
1735040130000|2024-12-24 11:35:30|22533.68|22453.68|22532.77|22452.77|22533.78|22453.78|22532.77|22452.77|10
1735040140000|2024-12-24 11:35:40|22532.96|22452.96|22531.86|22451.86|22533.19|22453.19|22531.59|22451.59|10
1735040150000|2024-12-24 11:35:50|22532.55|22452.55|22535.98|22455.98|22535.98|22455.98|22532.49|22452.49|8
1735040160000|2024-12-24 11:36:00|22536.57|22456.57|22542.53|22462.53|22542.53|22462.53|22536.57|22456.57|10
1735040170000|2024-12-24 11:36:10|22542.84|22462.84|22540.8|22460.8|22542.84|22462.84|22540.69|22460.69|10
1735040180000|2024-12-24 11:36:20|22540.71|22460.71|22539.89|22459.89|22540.71|22460.71|22539.89|22459.89|10
1735040190000|2024-12-24 11:36:30|22539.74|22459.74|22538.02|22458.02|22539.74|22459.74|22538.02|22458.02|10
1735040200000|2024-12-24 11:36:40|22538.11|22458.11|22538.28|22458.28|22539.14|22459.14|22538.11|22458.11|8
1735040210000|2024-12-24 11:36:50|22537.91|22457.91|22538.74|22458.74|22539.69|22459.69|22537.58|22457.58|10
1735040220000|2024-12-24 11:37:00|22538.66|22458.66|22539.62|22459.62|22540.6|22460.6|22538.66|22458.66|10
1735040230000|2024-12-24 11:37:10|22539.24|22459.24|22538.88|22458.88|22539.41|22459.41|22538.81|22458.81|9
1735040240000|2024-12-24 11:37:20|22539.26|22459.26|22537.2|22457.2|22539.81|22459.81|22537.2|22457.2|9
1735040250000|2024-12-24 11:37:30|22537.17|22457.17|22537.86|22457.86|22537.97|22457.97|22537.17|22457.17|10
1735040260000|2024-12-24 11:37:40|22538.03|22458.03|22536.96|22456.96|22538.03|22458.03|22536.96|22456.96|10
1735040270000|2024-12-24 11:37:50|22536.94|22456.94|22537.84|22457.84|22537.84|22457.84|22536.85|22456.85|10
1735040280000|2024-12-24 11:38:00|22537.35|22457.35|22537.58|22457.58|22537.58|22457.58|22537.24|22457.24|10
1735040290000|2024-12-24 11:38:10|22537.85|22457.85|22537.64|22457.64|22538.44|22458.44|22537.64|22457.64|9
1735040300000|2024-12-24 11:38:20|22537.55|22457.55|22535.76|22455.76|22537.61|22457.61|22535.76|22455.76|10
1735040310000|2024-12-24 11:38:30|22535.54|22455.54|22535.72|22455.72|22535.72|22455.72|22535.31|22455.31|9
1735040320000|2024-12-24 11:38:40|22535.69|22455.69|22534.98|22454.98|22535.69|22455.69|22534.92|22454.92|10
1735040330000|2024-12-24 11:38:50|22535.02|22455.02|22534.54|22454.54|22535.22|22455.22|22534.54|22454.54|10
1735040340000|2024-12-24 11:39:00|22535.33|22455.33|22535.72|22455.72|22535.72|22455.72|22535.33|22455.33|10
1735040350000|2024-12-24 11:39:10|22535.43|22455.43|22534.23|22454.23|22535.43|22455.43|22533.63|22453.63|10
1735040360000|2024-12-24 11:39:20|22534.31|22454.31|22532.17|22452.17|22534.31|22454.31|22532.17|22452.17|10
1735040370000|2024-12-24 11:39:30|22532.44|22452.44|22532.72|22452.72|22532.76|22452.76|22532.36|22452.36|10
1735040380000|2024-12-24 11:39:40|22532.94|22452.94|22535.13|22455.13|22535.13|22455.13|22532.94|22452.94|10
1735040390000|2024-12-24 11:39:50|22535.57|22455.57|22535.93|22455.93|22535.93|22455.93|22535.42|22455.42|8
1735040400000|2024-12-24 11:40:00|22536.07|22456.07|22537.32|22457.32|22537.41|22457.41|22536.07|22456.07|8
1735040410000|2024-12-24 11:40:10|22537.01|22457.01|22535.24|22455.24|22537.01|22457.01|22535.24|22455.24|10
1735040420000|2024-12-24 11:40:20|22534.9|22454.9|22534.64|22454.64|22534.9|22454.9|22534.48|22454.48|9
1735040430000|2024-12-24 11:40:30|22534.51|22454.51|22535.11|22455.11|22535.11|22455.11|22534.43|22454.43|9
1735040440000|2024-12-24 11:40:40|22535.31|22455.31|22536.78|22456.78|22537|22457|22535.31|22455.31|9
1735040450000|2024-12-24 11:40:50|22537.17|22457.17|22537.44|22457.44|22537.72|22457.72|22537.17|22457.17|9
1735040460000|2024-12-24 11:41:00|22537.39|22457.39|22538.71|22458.71|22538.76|22458.76|22537.39|22457.39|10
1735040470000|2024-12-24 11:41:10|22538.69|22458.69|22539.69|22459.69|22539.92|22459.92|22538.49|22458.49|10
1735040480000|2024-12-24 11:41:20|22539.56|22459.56|22538.7|22458.7|22539.86|22459.86|22538.7|22458.7|10
1735040490000|2024-12-24 11:41:30|22538.71|22458.71|22539.41|22459.41|22539.41|22459.41|22538.63|22458.63|10
1735040500000|2024-12-24 11:41:40|22539.21|22459.21|22539.99|22459.99|22540|22460|22539.13|22459.13|10
1735040510000|2024-12-24 11:41:50|22539.97|22459.97|22540.09|22460.09|22540.13|22460.13|22539.65|22459.65|10
1735040520000|2024-12-24 11:42:00|22540.15|22460.15|22540.05|22460.05|22540.15|22460.15|22539.71|22459.71|10
1735040530000|2024-12-24 11:42:10|22540.04|22460.04|22541.39|22461.39|22541.39|22461.39|22540.04|22460.04|10
1735040540000|2024-12-24 11:42:20|22541.42|22461.42|22541.68|22461.68|22541.79|22461.79|22541.42|22461.42|10
1735040550000|2024-12-24 11:42:30|22541.66|22461.66|22541.73|22461.73|22541.77|22461.77|22541.64|22461.64|8
1735040560000|2024-12-24 11:42:40|22541.71|22461.71|22542.27|22462.27|22542.27|22462.27|22541.71|22461.71|8
1735040570000|2024-12-24 11:42:50|22542.38|22462.38|22547.17|22467.17|22547.64|22467.64|22542.38|22462.38|10
1735040580000|2024-12-24 11:43:00|22546.57|22466.57|22548.51|22468.51|22548.91|22468.91|22546.19|22466.19|10
1735040590000|2024-12-24 11:43:10|22548.47|22468.47|22553.87|22473.87|22553.87|22473.87|22548.47|22468.47|10
1735040600000|2024-12-24 11:43:20|22553.94|22473.94|22552.18|22472.18|22554.27|22474.27|22552.18|22472.18|10
1735040610000|2024-12-24 11:43:30|22552.22|22472.22|22553.69|22473.69|22553.69|22473.69|22551.95|22471.95|10
1735040620000|2024-12-24 11:43:40|22554.16|22474.16|22554.81|22474.81|22555.26|22475.26|22554.16|22474.16|9
1735040630000|2024-12-24 11:43:50|22554.8|22474.8|22553.74|22473.74|22554.8|22474.8|22553.22|22473.22|10
1735040640000|2024-12-24 11:44:00|22553.8|22473.8|22553.66|22473.66|22553.92|22473.92|22553.25|22473.25|10
1735040650000|2024-12-24 11:44:10|22553.56|22473.56|22552.94|22472.94|22553.69|22473.69|22552.93|22472.93|10
1735040660000|2024-12-24 11:44:20|22552.84|22472.84|22552.89|22472.89|22553|22473|22552.73|22472.73|9
1735040670000|2024-12-24 11:44:30|22551.82|22471.82|22555.75|22475.75|22555.75|22475.75|22551.64|22471.64|10
1735040680000|2024-12-24 11:44:40|22556.05|22476.05|22562.72|22482.72|22562.72|22482.72|22556.05|22476.05|10
1735040690000|2024-12-24 11:44:50|22562.64|22482.64|22562.23|22482.23|22562.96|22482.96|22562.23|22482.23|9
1735040700000|2024-12-24 11:45:00|22561.53|22481.53|22561.3|22481.3|22561.69|22481.69|22560.81|22480.81|10
1735040710000|2024-12-24 11:45:10|22560.72|22480.72|22558.72|22478.72|22560.72|22480.72|22558.72|22478.72|10
1735040720000|2024-12-24 11:45:20|22558.45|22478.45|22555.51|22475.51|22558.45|22478.45|22555.51|22475.51|10
1735040730000|2024-12-24 11:45:30|22555.78|22475.78|22556.34|22476.34|22556.34|22476.34|22555.2|22475.2|10
1735040740000|2024-12-24 11:45:40|22557.03|22477.03|22556|22476|22557.26|22477.26|22556|22476|10
1735040750000|2024-12-24 11:45:50|22555.91|22475.91|22555.25|22475.25|22555.91|22475.91|22555.05|22475.05|9
1735040760000|2024-12-24 11:46:00|22555.42|22475.42|22555.63|22475.63|22556.06|22476.06|22555.42|22475.42|9
1735040770000|2024-12-24 11:46:10|22555.45|22475.45|22555.09|22475.09|22556.02|22476.02|22555.09|22475.09|9
1735040780000|2024-12-24 11:46:20|22555.1|22475.1|22555.99|22475.99|22555.99|22475.99|22554.73|22474.73|9
1735040790000|2024-12-24 11:46:30|22556.79|22476.79|22557.48|22477.48|22558.09|22478.09|22556.79|22476.79|10
1735040800000|2024-12-24 11:46:40|22557.07|22477.07|22554.89|22474.89|22557.35|22477.35|22554.89|22474.89|10
1735040810000|2024-12-24 11:46:50|22554.8|22474.8|22553.91|22473.91|22554.8|22474.8|22552.88|22472.88|10
1735040820000|2024-12-24 11:47:00|22553.7|22473.7|22553.04|22473.04|22553.7|22473.7|22552.68|22472.68|9
1735040830000|2024-12-24 11:47:10|22553.03|22473.03|22549.82|22469.82|22553.03|22473.03|22549.82|22469.82|10
1735040840000|2024-12-24 11:47:20|22549.78|22469.78|22546.82|22466.82|22550.21|22470.21|22546.82|22466.82|10
1735040850000|2024-12-24 11:47:30|22546.35|22466.35|22542.41|22462.41|22546.35|22466.35|22542.41|22462.41|10
1735040860000|2024-12-24 11:47:40|22543.04|22463.04|22540.13|22460.13|22543.81|22463.81|22540.13|22460.13|10
1735040870000|2024-12-24 11:47:50|22539.62|22459.62|22538.47|22458.47|22540.09|22460.09|22538.01|22458.01|10
1735040880000|2024-12-24 11:48:00|22538.74|22458.74|22538.58|22458.58|22540.73|22460.73|22538.53|22458.53|10
1735040890000|2024-12-24 11:48:10|22538.71|22458.71|22538.17|22458.17|22538.71|22458.71|22538.05|22458.05|10
1735040900000|2024-12-24 11:48:20|22538.96|22458.96|22539.69|22459.69|22539.69|22459.69|22538.47|22458.47|10
1735040910000|2024-12-24 11:48:30|22540.04|22460.04|22542.47|22462.47|22542.47|22462.47|22540.04|22460.04|10
1735040920000|2024-12-24 11:48:40|22543|22463|22542.54|22462.54|22543.24|22463.24|22542.24|22462.24|9
1735040930000|2024-12-24 11:48:50|22542.52|22462.52|22543.04|22463.04|22543.18|22463.18|22542.3|22462.3|10
1735040940000|2024-12-24 11:49:00|22543.02|22463.02|22541.47|22461.47|22543.02|22463.02|22541.47|22461.47|9
1735040950000|2024-12-24 11:49:10|22541.7|22461.7|22542.11|22462.11|22542.11|22462.11|22541.51|22461.51|10
1735040960000|2024-12-24 11:49:20|22542.32|22462.32|22541.32|22461.32|22542.32|22462.32|22541.15|22461.15|10
1735040970000|2024-12-24 11:49:30|22541.3|22461.3|22540.81|22460.81|22541.46|22461.46|22540.71|22460.71|9
1735040980000|2024-12-24 11:49:40|22540.82|22460.82|22538.47|22458.47|22540.82|22460.82|22538.47|22458.47|10
1735040990000|2024-12-24 11:49:50|22538.66|22458.66|22539.83|22459.83|22539.83|22459.83|22538.58|22458.58|10
1735041000000|2024-12-24 11:50:00|22541.13|22461.13|22542.64|22462.64|22542.64|22462.64|22541.13|22461.13|8
1735041010000|2024-12-24 11:50:10|22542.59|22462.59|22541.25|22461.25|22542.59|22462.59|22541.06|22461.06|10
1735041020000|2024-12-24 11:50:20|22541.24|22461.24|22539.9|22459.9|22541.24|22461.24|22539.75|22459.75|9
1735041030000|2024-12-24 11:50:30|22539.75|22459.75|22540.1|22460.1|22540.24|22460.24|22539.75|22459.75|9
1735041040000|2024-12-24 11:50:40|22539.94|22459.94|22539.97|22459.97|22540.33|22460.33|22539.94|22459.94|10
1735041050000|2024-12-24 11:50:50|22539.95|22459.95|22541.06|22461.06|22541.06|22461.06|22539.6|22459.6|9
1735041060000|2024-12-24 11:51:00|22541.16|22461.16|22542.88|22462.88|22542.88|22462.88|22541.16|22461.16|10
1735041070000|2024-12-24 11:51:10|22544.17|22464.17|22546.41|22466.41|22546.41|22466.41|22544.15|22464.15|10
1735041080000|2024-12-24 11:51:20|22546.82|22466.82|22545.81|22465.81|22546.98|22466.98|22545.81|22465.81|9
1735041090000|2024-12-24 11:51:30|22546.11|22466.11|22546.2|22466.2|22546.36|22466.36|22545.9|22465.9|10
1735041100000|2024-12-24 11:51:40|22546.18|22466.18|22549.02|22469.02|22549.09|22469.09|22546.18|22466.18|8
1735041110000|2024-12-24 11:51:50|22548.97|22468.97|22551.57|22471.57|22551.57|22471.57|22548.97|22468.97|10
1735041120000|2024-12-24 11:52:00|22552.09|22472.09|22555.68|22475.68|22555.68|22475.68|22552.09|22472.09|10
1735041130000|2024-12-24 11:52:10|22555.53|22475.53|22557.88|22477.88|22557.88|22477.88|22555.53|22475.53|10
1735041140000|2024-12-24 11:52:20|22557.9|22477.9|22559.13|22479.13|22559.13|22479.13|22557.75|22477.75|9
1735041150000|2024-12-24 11:52:30|22559.46|22479.46|22559.74|22479.74|22559.74|22479.74|22557.38|22477.38|10
1735041160000|2024-12-24 11:52:40|22559.56|22479.56|22562.42|22482.42|22562.7|22482.7|22559.28|22479.28|10
1735041170000|2024-12-24 11:52:50|22562.47|22482.47|22564.15|22484.15|22565.24|22485.24|22562.34|22482.34|10
1735041180000|2024-12-24 11:53:00|22564.29|22484.29|22565.62|22485.62|22565.62|22485.62|22564.2|22484.2|8
1735041190000|2024-12-24 11:53:10|22565.44|22485.44|22563.47|22483.47|22565.44|22485.44|22563.41|22483.41|10
1735041200000|2024-12-24 11:53:20|22563.16|22483.16|22561.63|22481.63|22563.16|22483.16|22561.63|22481.63|10
1735041210000|2024-12-24 11:53:30|22560.89|22480.89|22556.73|22476.73|22561.23|22481.23|22556.61|22476.61|10
1735041220000|2024-12-24 11:53:40|22556.16|22476.16|22555.82|22475.82|22557|22477|22555.65|22475.65|9
1735041230000|2024-12-24 11:53:50|22555.69|22475.69|22554.43|22474.43|22555.98|22475.98|22554.43|22474.43|9
1735041240000|2024-12-24 11:54:00|22554.33|22474.33|22553.66|22473.66|22554.33|22474.33|22553.64|22473.64|10
1735041250000|2024-12-24 11:54:10|22553.56|22473.56|22554.39|22474.39|22554.53|22474.53|22553.56|22473.56|9
1735041260000|2024-12-24 11:54:20|22554.02|22474.02|22555.25|22475.25|22555.68|22475.68|22554.02|22474.02|10
1735041270000|2024-12-24 11:54:30|22557.34|22477.34|22557.36|22477.36|22557.46|22477.46|22556.98|22476.98|9
1735041280000|2024-12-24 11:54:40|22557.33|22477.33|22556.12|22476.12|22557.52|22477.52|22556.12|22476.12|10
1735041290000|2024-12-24 11:54:50|22556.96|22476.96|22558.76|22478.76|22558.76|22478.76|22556.96|22476.96|10
1735041300000|2024-12-24 11:55:00|22558.92|22478.92|22558.7|22478.7|22558.93|22478.93|22558.47|22478.47|9
1735041310000|2024-12-24 11:55:10|22559.01|22479.01|22559.28|22479.28|22559.46|22479.46|22558.79|22478.79|10
1735041320000|2024-12-24 11:55:20|22559.09|22479.09|22561.9|22481.9|22561.9|22481.9|22559.09|22479.09|10
1735041330000|2024-12-24 11:55:30|22561.77|22481.77|22563.15|22483.15|22563.2|22483.2|22561.38|22481.38|9
1735041340000|2024-12-24 11:55:40|22563.32|22483.32|22563.72|22483.72|22563.95|22483.95|22563.32|22483.32|9
1735041350000|2024-12-24 11:55:50|22563.77|22483.77|22563.97|22483.97|22564.04|22484.04|22563.16|22483.16|9
1735041360000|2024-12-24 11:56:00|22563.8|22483.8|22564.53|22484.53|22564.69|22484.69|22563.18|22483.18|10
1735041370000|2024-12-24 11:56:10|22564.45|22484.45|22564.7|22484.7|22564.7|22484.7|22563.63|22483.63|9
1735041380000|2024-12-24 11:56:20|22565.45|22485.45|22566.85|22486.85|22566.85|22486.85|22565.45|22485.45|10
1735041390000|2024-12-24 11:56:30|22566.99|22486.99|22566.89|22486.89|22566.99|22486.99|22566.89|22486.89|7
1735041400000|2024-12-24 11:56:40|22566.87|22486.87|22569.79|22489.79|22569.79|22489.79|22566.85|22486.85|10
1735041410000|2024-12-24 11:56:50|22571|22491|22571.92|22491.92|22572.61|22492.61|22571|22491|10
1735041420000|2024-12-24 11:57:00|22571.9|22491.9|22571.64|22491.64|22571.99|22491.99|22571.62|22491.62|9
1735041430000|2024-12-24 11:57:10|22572.19|22492.19|22573.86|22493.86|22574.54|22494.54|22572.19|22492.19|9
1735041440000|2024-12-24 11:57:20|22573.51|22493.51|22573.26|22493.26|22573.99|22493.99|22573.26|22493.26|10
1735041450000|2024-12-24 11:57:30|22573.01|22493.01|22573.43|22493.43|22573.43|22493.43|22572.7|22492.7|10
1735041460000|2024-12-24 11:57:40|22573.44|22493.44|22574.06|22494.06|22574.06|22494.06|22573.23|22493.23|10
1735041470000|2024-12-24 11:57:50|22574.16|22494.16|22574.84|22494.84|22575.25|22495.25|22574.1|22494.1|10
1735041480000|2024-12-24 11:58:00|22574.83|22494.83|22574.36|22494.36|22575.03|22495.03|22574.26|22494.26|10
1735041490000|2024-12-24 11:58:10|22574.5|22494.5|22574.5|22494.5|22575.1|22495.1|22574.24|22494.24|10
1735041500000|2024-12-24 11:58:20|22574.56|22494.56|22574.03|22494.03|22574.56|22494.56|22574.03|22494.03|8
1735041510000|2024-12-24 11:58:30|22574.01|22494.01|22572.78|22492.78|22574.05|22494.05|22572.78|22492.78|10
1735041520000|2024-12-24 11:58:40|22572.69|22492.69|22572.71|22492.71|22572.71|22492.71|22572.01|22492.01|9
1735041530000|2024-12-24 11:58:50|22572.74|22492.74|22575.11|22495.11|22575.11|22495.11|22572.62|22492.62|9
1735041540000|2024-12-24 11:59:00|22574.55|22494.55|22576.21|22496.21|22576.46|22496.46|22574.51|22494.51|10
1735041550000|2024-12-24 11:59:10|22576.53|22496.53|22576.6|22496.6|22577.13|22497.13|22576.35|22496.35|10
1735041560000|2024-12-24 11:59:20|22576.68|22496.68|22576.71|22496.71|22576.97|22496.97|22576.65|22496.65|9
1735041570000|2024-12-24 11:59:30|22576.74|22496.74|22576.06|22496.06|22576.99|22496.99|22576.06|22496.06|10
1735041580000|2024-12-24 11:59:40|22576.26|22496.26|22575.89|22495.89|22576.38|22496.38|22575.72|22495.72|8
1735041590000|2024-12-24 11:59:50|22575.91|22495.91|22577.32|22497.32|22577.34|22497.34|22575.91|22495.91|10
1735041600000|2024-12-24 12:00:00|22576.38|22496.38|22575.72|22495.72|22576.38|22496.38|22575.63|22495.63|10
1735041610000|2024-12-24 12:00:10|22575.7|22495.7|22576.81|22496.81|22577.14|22497.14|22575.5|22495.5|10
1735041620000|2024-12-24 12:00:20|22576.98|22496.98|22578.94|22498.94|22578.94|22498.94|22576.89|22496.89|10
1735041630000|2024-12-24 12:00:30|22579.23|22499.23|22580.48|22500.48|22580.48|22500.48|22579.23|22499.23|10
1735041640000|2024-12-24 12:00:40|22580.39|22500.39|22577.98|22497.98|22580.39|22500.39|22577.9|22497.9|10
1735041650000|2024-12-24 12:00:50|22577.52|22497.52|22569.37|22489.37|22577.52|22497.52|22569.37|22489.37|10
1735041660000|2024-12-24 12:01:00|22569.4|22489.4|22569.97|22489.97|22570.08|22490.08|22569.18|22489.18|10
1735041670000|2024-12-24 12:01:10|22569.6|22489.6|22567.8|22487.8|22569.91|22489.91|22567.8|22487.8|10
1735041680000|2024-12-24 12:01:20|22567.51|22487.51|22562.86|22482.86|22567.51|22487.51|22562.86|22482.86|10
1735041690000|2024-12-24 12:01:30|22562.71|22482.71|22559.87|22479.87|22562.71|22482.71|22559.86|22479.86|10
1735041700000|2024-12-24 12:01:40|22559.89|22479.89|22558.42|22478.42|22559.95|22479.95|22558.04|22478.04|10
1735041710000|2024-12-24 12:01:50|22559.68|22479.68|22559.25|22479.25|22560.33|22480.33|22558.93|22478.93|10
1735041720000|2024-12-24 12:02:00|22559.63|22479.63|22558.1|22478.1|22559.63|22479.63|22558.02|22478.02|10
1735041730000|2024-12-24 12:02:10|22558|22478|22555.43|22475.43|22558|22478|22555.33|22475.33|10
1735041740000|2024-12-24 12:02:20|22555.38|22475.38|22554.69|22474.69|22555.38|22475.38|22554.69|22474.69|10
1735041750000|2024-12-24 12:02:30|22554.41|22474.41|22554.55|22474.55|22554.55|22474.55|22553.85|22473.85|9
1735041760000|2024-12-24 12:02:40|22554.15|22474.15|22553.6|22473.6|22554.16|22474.16|22553.55|22473.55|9
1735041770000|2024-12-24 12:02:50|22554.03|22474.03|22559.65|22479.65|22559.65|22479.65|22553.98|22473.98|10
1735041780000|2024-12-24 12:03:00|22559.03|22479.03|22560.03|22480.03|22560.03|22480.03|22558.88|22478.88|10
1735041790000|2024-12-24 12:03:10|22560.51|22480.51|22557.78|22477.78|22560.96|22480.96|22557.78|22477.78|10
1735041800000|2024-12-24 12:03:20|22557.71|22477.71|22558.43|22478.43|22558.43|22478.43|22557.71|22477.71|10
1735041810000|2024-12-24 12:03:30|22559.43|22479.43|22560.56|22480.56|22560.56|22480.56|22558.68|22478.68|10
1735041820000|2024-12-24 12:03:40|22560.65|22480.65|22560.11|22480.11|22561.19|22481.19|22560.04|22480.04|9
1735041830000|2024-12-24 12:03:50|22560.31|22480.31|22560.93|22480.93|22560.96|22480.96|22560.31|22480.31|9
1735041840000|2024-12-24 12:04:00|22561.02|22481.02|22562.47|22482.47|22562.49|22482.49|22561.02|22481.02|9
1735041850000|2024-12-24 12:04:10|22562.52|22482.52|22563.77|22483.77|22563.77|22483.77|22562.52|22482.52|10
1735041860000|2024-12-24 12:04:20|22564.23|22484.23|22568.87|22488.87|22568.87|22488.87|22563.82|22483.82|10
1735041870000|2024-12-24 12:04:30|22568.76|22488.76|22569.07|22489.07|22570.23|22490.23|22568.7|22488.7|9
1735041880000|2024-12-24 12:04:40|22568.78|22488.78|22568.15|22488.15|22569.33|22489.33|22568.15|22488.15|10
1735041890000|2024-12-24 12:04:50|22567.78|22487.78|22567.11|22487.11|22568|22488|22567.04|22487.04|9
1735041900000|2024-12-24 12:05:00|22567.14|22487.14|22566.59|22486.59|22567.18|22487.18|22566.07|22486.07|10
1735041910000|2024-12-24 12:05:10|22567.19|22487.19|22570.49|22490.49|22570.98|22490.98|22567.19|22487.19|9
1735041920000|2024-12-24 12:05:20|22571.01|22491.01|22571.66|22491.66|22572.47|22492.47|22571.01|22491.01|9
1735041930000|2024-12-24 12:05:30|22571.36|22491.36|22572.35|22492.35|22572.37|22492.37|22570.97|22490.97|10
1735041940000|2024-12-24 12:05:40|22572.99|22492.99|22572.05|22492.05|22572.99|22492.99|22572.05|22492.05|10
1735041950000|2024-12-24 12:05:50|22572.11|22492.11|22569.54|22489.54|22572.13|22492.13|22569.54|22489.54|10
1735041960000|2024-12-24 12:06:00|22569.51|22489.51|22569.86|22489.86|22569.86|22489.86|22568.95|22488.95|10
1735041970000|2024-12-24 12:06:10|22569.11|22489.11|22565.79|22485.79|22569.11|22489.11|22565.66|22485.66|10
1735041980000|2024-12-24 12:06:20|22565.77|22485.77|22565.5|22485.5|22565.94|22485.94|22565.16|22485.16|10
1735041990000|2024-12-24 12:06:30|22565.79|22485.79|22563.54|22483.54|22565.98|22485.98|22563.54|22483.54|10
1735042000000|2024-12-24 12:06:40|22562.17|22482.17|22559.96|22479.96|22562.17|22482.17|22559.96|22479.96|10
1735042010000|2024-12-24 12:06:50|22559.18|22479.18|22556.7|22476.7|22559.18|22479.18|22556.7|22476.7|10
1735042020000|2024-12-24 12:07:00|22556.46|22476.46|22557.49|22477.49|22557.69|22477.69|22556.46|22476.46|10
1735042030000|2024-12-24 12:07:10|22557.28|22477.28|22557.24|22477.24|22557.28|22477.28|22557.06|22477.06|9
1735042040000|2024-12-24 12:07:20|22556.76|22476.76|22557.48|22477.48|22557.48|22477.48|22555.9|22475.9|9
1735042050000|2024-12-24 12:07:30|22557.2|22477.2|22556.14|22476.14|22557.2|22477.2|22555.79|22475.79|10
1735042060000|2024-12-24 12:07:40|22556.37|22476.37|22553.9|22473.9|22556.57|22476.57|22553.9|22473.9|10
1735042070000|2024-12-24 12:07:50|22553.11|22473.11|22553.37|22473.37|22553.45|22473.45|22553.06|22473.06|9
1735042080000|2024-12-24 12:08:00|22552.87|22472.87|22553.52|22473.52|22553.65|22473.65|22552.87|22472.87|9
1735042090000|2024-12-24 12:08:10|22553.81|22473.81|22553.66|22473.66|22554.53|22474.53|22553.66|22473.66|10
1735042100000|2024-12-24 12:08:20|22553.68|22473.68|22552.81|22472.81|22553.68|22473.68|22552.39|22472.39|9
1735042110000|2024-12-24 12:08:30|22552.3|22472.3|22550.73|22470.73|22552.71|22472.71|22550.73|22470.73|9
1735042120000|2024-12-24 12:08:40|22550.96|22470.96|22551.54|22471.54|22551.56|22471.56|22550.96|22470.96|10
1735042130000|2024-12-24 12:08:50|22551.53|22471.53|22551.8|22471.8|22552.72|22472.72|22551.53|22471.53|9
1735042140000|2024-12-24 12:09:00|22551.89|22471.89|22551.07|22471.07|22552.04|22472.04|22551.07|22471.07|10
1735042150000|2024-12-24 12:09:10|22550.09|22470.09|22550.29|22470.29|22550.29|22470.29|22548.74|22468.74|10
1735042160000|2024-12-24 12:09:20|22550.37|22470.37|22551.17|22471.17|22551.17|22471.17|22549.79|22469.79|10
1735042170000|2024-12-24 12:09:30|22551.84|22471.84|22551.22|22471.22|22552.03|22472.03|22550.84|22470.84|10
1735042180000|2024-12-24 12:09:40|22551.14|22471.14|22550.84|22470.84|22551.25|22471.25|22550.84|22470.84|7
1735042190000|2024-12-24 12:09:50|22551.08|22471.08|22552.15|22472.15|22552.15|22472.15|22550.81|22470.81|10
1735042200000|2024-12-24 12:10:00|22552.2|22472.2|22551.83|22471.83|22552.28|22472.28|22551.76|22471.76|9
1735042210000|2024-12-24 12:10:10|22552.05|22472.05|22554.32|22474.32|22554.46|22474.46|22552.05|22472.05|10
1735042220000|2024-12-24 12:10:20|22554.38|22474.38|22555.55|22475.55|22556.42|22476.42|22554.38|22474.38|10
1735042230000|2024-12-24 12:10:30|22555.1|22475.1|22555.78|22475.78|22555.93|22475.93|22554.98|22474.98|9
1735042240000|2024-12-24 12:10:40|22555.27|22475.27|22555.54|22475.54|22555.54|22475.54|22554.85|22474.85|10
1735042250000|2024-12-24 12:10:50|22555.31|22475.31|22553.98|22473.98|22555.51|22475.51|22553.98|22473.98|10
1735042260000|2024-12-24 12:11:00|22553.42|22473.42|22550.21|22470.21|22553.42|22473.42|22550.21|22470.21|10
1735042270000|2024-12-24 12:11:10|22549.37|22469.37|22541.97|22461.97|22549.37|22469.37|22541.97|22461.97|10
1735042280000|2024-12-24 12:11:20|22541.54|22461.54|22539.81|22459.81|22541.54|22461.54|22539.81|22459.81|10
1735042290000|2024-12-24 12:11:30|22539.96|22459.96|22538.97|22458.97|22540.12|22460.12|22538.83|22458.83|10
1735042300000|2024-12-24 12:11:40|22539.03|22459.03|22535.27|22455.27|22539.03|22459.03|22535.27|22455.27|10
1735042310000|2024-12-24 12:11:50|22533.83|22453.83|22530.38|22450.38|22533.83|22453.83|22530.38|22450.38|10
1735042320000|2024-12-24 12:12:00|22530.27|22450.27|22529.94|22449.94|22530.53|22450.53|22529.9|22449.9|10
1735042330000|2024-12-24 12:12:10|22527.84|22447.84|22527.12|22447.12|22527.84|22447.84|22527|22447|10
1735042340000|2024-12-24 12:12:20|22526.95|22446.95|22526.03|22446.03|22527.03|22447.03|22525.93|22445.93|10
1735042350000|2024-12-24 12:12:30|22525.62|22445.62|22525.66|22445.66|22525.66|22445.66|22524.75|22444.75|10
1735042360000|2024-12-24 12:12:40|22525.58|22445.58|22528|22448|22528|22448|22525.58|22445.58|9
1735042370000|2024-12-24 12:12:50|22528.04|22448.04|22526.29|22446.29|22528.17|22448.17|22526.29|22446.29|10
1735042380000|2024-12-24 12:13:00|22525.37|22445.37|22524.97|22444.97|22525.37|22445.37|22524.79|22444.79|9
1735042390000|2024-12-24 12:13:10|22524.89|22444.89|22525.27|22445.27|22525.27|22445.27|22524.62|22444.62|9
1735042400000|2024-12-24 12:13:20|22525.19|22445.19|22525.79|22445.79|22525.83|22445.83|22524.85|22444.85|10
1735042410000|2024-12-24 12:13:30|22525.83|22445.83|22522.05|22442.05|22525.83|22445.83|22522.05|22442.05|10
1735042420000|2024-12-24 12:13:40|22521.92|22441.92|22522.66|22442.66|22522.66|22442.66|22521.71|22441.71|10
1735042430000|2024-12-24 12:13:50|22522.93|22442.93|22521.51|22441.51|22522.97|22442.97|22521.45|22441.45|10
1735042440000|2024-12-24 12:14:00|22521.53|22441.53|22521.16|22441.16|22521.55|22441.55|22521.16|22441.16|9
1735042450000|2024-12-24 12:14:10|22521.08|22441.08|22519.7|22439.7|22521.08|22441.08|22519.7|22439.7|10
1735042460000|2024-12-24 12:14:20|22517.68|22437.68|22514.12|22434.12|22517.68|22437.68|22514|22434|9
1735042470000|2024-12-24 12:14:30|22514.15|22434.15|22511.68|22431.68|22514.15|22434.15|22511.62|22431.62|10
1735042480000|2024-12-24 12:14:40|22511.07|22431.07|22508.31|22428.31|22511.07|22431.07|22508.31|22428.31|10
1735042490000|2024-12-24 12:14:50|22508.3|22428.3|22506.96|22426.96|22508.3|22428.3|22506.9|22426.9|10
1735042500000|2024-12-24 12:15:00|22507.31|22427.31|22504.42|22424.42|22507.31|22427.31|22504.42|22424.42|10
1735042510000|2024-12-24 12:15:10|22503.57|22423.57|22501.14|22421.14|22503.57|22423.57|22501.14|22421.14|10
1735042520000|2024-12-24 12:15:20|22500.68|22420.68|22499.25|22419.25|22501.49|22421.49|22499.25|22419.25|10
1735042530000|2024-12-24 12:15:30|22499.21|22419.21|22498.06|22418.06|22499.24|22419.24|22497.89|22417.89|10
1735042540000|2024-12-24 12:15:40|22498.7|22418.7|22498.5|22418.5|22498.79|22418.79|22498.5|22418.5|9
1735042550000|2024-12-24 12:15:50|22498.15|22418.15|22497.38|22417.38|22498.15|22418.15|22497.38|22417.38|10
1735042560000|2024-12-24 12:16:00|22497.3|22417.3|22497.3|22417.3|22497.32|22417.32|22497.05|22417.05|10
1735042570000|2024-12-24 12:16:10|22497.29|22417.29|22497.14|22417.14|22497.72|22417.72|22497.14|22417.14|10
1735042580000|2024-12-24 12:16:20|22496.98|22416.98|22496.05|22416.05|22496.98|22416.98|22495.52|22415.52|10
1735042590000|2024-12-24 12:16:30|22496.31|22416.31|22495.29|22415.29|22496.31|22416.31|22495.29|22415.29|10
1735042600000|2024-12-24 12:16:40|22495.18|22415.18|22493.95|22413.95|22495.97|22415.97|22493.95|22413.95|10
1735042610000|2024-12-24 12:16:50|22493.85|22413.85|22490.54|22410.54|22493.87|22413.87|22490.54|22410.54|9
1735042620000|2024-12-24 12:17:00|22489.93|22409.93|22475.77|22395.77|22489.93|22409.93|22475.77|22395.77|10
1735042630000|2024-12-24 12:17:10|22471.11|22391.11|22471.13|22391.13|22472.67|22392.67|22470.35|22390.35|10
1735042640000|2024-12-24 12:17:20|22471.24|22391.24|22471.53|22391.53|22472.58|22392.58|22471.03|22391.03|10
1735042650000|2024-12-24 12:17:30|22469.42|22389.42|22467.62|22387.62|22469.42|22389.42|22467.62|22387.62|10
1735042660000|2024-12-24 12:17:40|22467.48|22387.48|22464.49|22384.49|22467.48|22387.48|22464.49|22384.49|10
1735042670000|2024-12-24 12:17:50|22463.47|22383.47|22461.42|22381.42|22463.81|22383.81|22461.42|22381.42|10
1735042680000|2024-12-24 12:18:00|22461.38|22381.38|22459.36|22379.36|22462.03|22382.03|22459.36|22379.36|10
1735042690000|2024-12-24 12:18:10|22459.55|22379.55|22462.38|22382.38|22462.38|22382.38|22459.34|22379.34|10
1735042700000|2024-12-24 12:18:20|22462.6|22382.6|22464.34|22384.34|22464.4|22384.4|22462.6|22382.6|10
1735042710000|2024-12-24 12:18:30|22463.51|22383.51|22462.5|22382.5|22464.22|22384.22|22462.5|22382.5|10
1735042720000|2024-12-24 12:18:40|22462.3|22382.3|22461.09|22381.09|22462.3|22382.3|22461.02|22381.02|10
1735042730000|2024-12-24 12:18:50|22460.64|22380.64|22460.01|22380.01|22460.64|22380.64|22460.01|22380.01|10
1735042740000|2024-12-24 12:19:00|22460.02|22380.02|22460.1|22380.1|22460.6|22380.6|22459.77|22379.77|10
1735042750000|2024-12-24 12:19:10|22460.15|22380.15|22462.88|22382.88|22462.88|22382.88|22460.15|22380.15|10
1735042760000|2024-12-24 12:19:20|22462.25|22382.25|22463.18|22383.18|22463.18|22383.18|22461.05|22381.05|10
1735042770000|2024-12-24 12:19:30|22463.94|22383.94|22466.01|22386.01|22466.01|22386.01|22463.94|22383.94|10
1735042780000|2024-12-24 12:19:40|22466.84|22386.84|22470.33|22390.33|22470.33|22390.33|22466.84|22386.84|10
1735042790000|2024-12-24 12:19:50|22470.57|22390.57|22470.71|22390.71|22472.76|22392.76|22470.57|22390.57|10
1735042800000|2024-12-24 12:20:00|22470.69|22390.69|22474.42|22394.42|22474.42|22394.42|22470.69|22390.69|9
1735042810000|2024-12-24 12:20:10|22474.88|22394.88|22477.8|22397.8|22477.8|22397.8|22474.88|22394.88|10
1735042820000|2024-12-24 12:20:20|22477.82|22397.82|22478.93|22398.93|22478.99|22398.99|22477.69|22397.69|10
1735042830000|2024-12-24 12:20:30|22479.31|22399.31|22481.6|22401.6|22481.71|22401.71|22478.81|22398.81|10
1735042840000|2024-12-24 12:20:40|22481.98|22401.98|22483.85|22403.85|22484.34|22404.34|22481.98|22401.98|10
1735042850000|2024-12-24 12:20:50|22484.99|22404.99|22485.1|22405.1|22485.41|22405.41|22484.99|22404.99|9
1735042860000|2024-12-24 12:21:00|22485.13|22405.13|22484.7|22404.7|22485.75|22405.75|22484.7|22404.7|8
1735042870000|2024-12-24 12:21:10|22484.2|22404.2|22479.71|22399.71|22484.2|22404.2|22479.56|22399.56|10
1735042880000|2024-12-24 12:21:20|22479.75|22399.75|22479.21|22399.21|22479.76|22399.76|22479.11|22399.11|10
1735042890000|2024-12-24 12:21:30|22479.03|22399.03|22477.3|22397.3|22479.06|22399.06|22476.94|22396.94|10
1735042900000|2024-12-24 12:21:40|22477.41|22397.41|22476.14|22396.14|22477.52|22397.52|22476.14|22396.14|9
1735042910000|2024-12-24 12:21:50|22476.09|22396.09|22473.68|22393.68|22476.19|22396.19|22473.68|22393.68|10
1735042920000|2024-12-24 12:22:00|22474.25|22394.25|22473.78|22393.78|22474.32|22394.32|22473.78|22393.78|8
1735042930000|2024-12-24 12:22:10|22473.8|22393.8|22473.45|22393.45|22474.97|22394.97|22473.37|22393.37|10
1735042940000|2024-12-24 12:22:20|22473.44|22393.44|22476.89|22396.89|22476.89|22396.89|22473.37|22393.37|9
1735042950000|2024-12-24 12:22:30|22477.57|22397.57|22478.56|22398.56|22479|22399|22477.57|22397.57|10
1735042960000|2024-12-24 12:22:40|22479.02|22399.02|22486.86|22406.86|22486.86|22406.86|22479.02|22399.02|10
1735042970000|2024-12-24 12:22:50|22486.87|22406.87|22488.62|22408.62|22488.62|22408.62|22486.03|22406.03|10
1735042980000|2024-12-24 12:23:00|22488.61|22408.61|22489.51|22409.51|22489.69|22409.69|22488.61|22408.61|9
1735042990000|2024-12-24 12:23:10|22489.46|22409.46|22485.78|22405.78|22489.46|22409.46|22485.78|22405.78|9
1735043000000|2024-12-24 12:23:20|22485.57|22405.57|22483.76|22403.76|22485.77|22405.77|22483.76|22403.76|10
1735043010000|2024-12-24 12:23:30|22483.71|22403.71|22484.06|22404.06|22484.07|22404.07|22483.49|22403.49|10
1735043020000|2024-12-24 12:23:40|22484.72|22404.72|22483.61|22403.61|22484.73|22404.73|22483.58|22403.58|9
1735043030000|2024-12-24 12:23:50|22483.59|22403.59|22484.38|22404.38|22484.38|22404.38|22483.59|22403.59|10
1735043040000|2024-12-24 12:24:00|22484.48|22404.48|22483.87|22403.87|22484.48|22404.48|22483.82|22403.82|10
1735043050000|2024-12-24 12:24:10|22483.92|22403.92|22485.06|22405.06|22485.06|22405.06|22483.88|22403.88|9
1735043060000|2024-12-24 12:24:20|22485.07|22405.07|22488.14|22408.14|22488.21|22408.21|22485.07|22405.07|10
1735043070000|2024-12-24 12:24:30|22488.18|22408.18|22487.47|22407.47|22488.18|22408.18|22486.84|22406.84|10
1735043080000|2024-12-24 12:24:40|22487.39|22407.39|22488.45|22408.45|22488.5|22408.5|22487.39|22407.39|10
1735043090000|2024-12-24 12:24:50|22488.69|22408.69|22488.37|22408.37|22488.69|22408.69|22488.26|22408.26|9
1735043100000|2024-12-24 12:25:00|22488.38|22408.38|22489.36|22409.36|22489.36|22409.36|22488.31|22408.31|10
1735043110000|2024-12-24 12:25:10|22489.73|22409.73|22489.76|22409.76|22490.01|22410.01|22489.54|22409.54|10
1735043120000|2024-12-24 12:25:20|22490.02|22410.02|22487.24|22407.24|22490.74|22410.74|22487.24|22407.24|10
1735043130000|2024-12-24 12:25:30|22486.1|22406.1|22488.1|22408.1|22488.17|22408.17|22485.48|22405.48|10
1735043140000|2024-12-24 12:25:40|22487.97|22407.97|22489.42|22409.42|22489.48|22409.48|22487.97|22407.97|10
1735043150000|2024-12-24 12:25:50|22489.75|22409.75|22490.62|22410.62|22491.53|22411.53|22489.75|22409.75|10
1735043160000|2024-12-24 12:26:00|22490.49|22410.49|22487.63|22407.63|22490.57|22410.57|22487.57|22407.57|10
1735043170000|2024-12-24 12:26:10|22487.47|22407.47|22489.87|22409.87|22489.87|22409.87|22487.17|22407.17|10
1735043180000|2024-12-24 12:26:20|22490.11|22410.11|22490|22410|22490.11|22410.11|22489.82|22409.82|10
1735043190000|2024-12-24 12:26:30|22489.66|22409.66|22490.48|22410.48|22490.72|22410.72|22489.66|22409.66|9
1735043200000|2024-12-24 12:26:40|22490.52|22410.52|22490.93|22410.93|22490.93|22410.93|22490.07|22410.07|10
1735043210000|2024-12-24 12:26:50|22490.97|22410.97|22491.92|22411.92|22491.92|22411.92|22490.97|22410.97|9
1735043220000|2024-12-24 12:27:00|22492.07|22412.07|22495.82|22415.82|22495.82|22415.82|22490.53|22410.53|10
1735043230000|2024-12-24 12:27:10|22496.11|22416.11|22497.97|22417.97|22498.48|22418.48|22495.88|22415.88|10
1735043240000|2024-12-24 12:27:20|22497.91|22417.91|22499.62|22419.62|22499.62|22419.62|22497.85|22417.85|10
1735043250000|2024-12-24 12:27:30|22499.85|22419.85|22506.48|22426.48|22507.04|22427.04|22499.85|22419.85|10
1735043260000|2024-12-24 12:27:40|22506.11|22426.11|22508|22428|22508|22428|22505.92|22425.92|10
1735043270000|2024-12-24 12:27:50|22508.2|22428.2|22514.21|22434.21|22514.21|22434.21|22508.2|22428.2|9
1735043280000|2024-12-24 12:28:00|22514.68|22434.68|22518.34|22438.34|22518.34|22438.34|22514.68|22434.68|9
1735043290000|2024-12-24 12:28:10|22518.01|22438.01|22517.31|22437.31|22518.89|22438.89|22517.31|22437.31|10
1735043300000|2024-12-24 12:28:20|22517.63|22437.63|22520.04|22440.04|22520.04|22440.04|22517.63|22437.63|10
1735043310000|2024-12-24 12:28:30|22519.33|22439.33|22516.55|22436.55|22519.33|22439.33|22516.55|22436.55|10
1735043320000|2024-12-24 12:28:40|22516.29|22436.29|22516.04|22436.04|22516.29|22436.29|22514.11|22434.11|10
1735043330000|2024-12-24 12:28:50|22516.2|22436.2|22516.47|22436.47|22516.7|22436.7|22516.07|22436.07|10
1735043340000|2024-12-24 12:29:00|22515.74|22435.74|22514.28|22434.28|22515.74|22435.74|22514.28|22434.28|10
1735043350000|2024-12-24 12:29:10|22514.07|22434.07|22509.93|22429.93|22514.07|22434.07|22509.93|22429.93|10
1735043360000|2024-12-24 12:29:20|22509.85|22429.85|22509.07|22429.07|22509.85|22429.85|22508.96|22428.96|10
1735043370000|2024-12-24 12:29:30|22509.03|22429.03|22509.56|22429.56|22509.56|22429.56|22508.32|22428.32|10
1735043380000|2024-12-24 12:29:40|22509.68|22429.68|22509.92|22429.92|22509.97|22429.97|22509.35|22429.35|9
1735043390000|2024-12-24 12:29:50|22509.88|22429.88|22510.34|22430.34|22510.72|22430.72|22509.64|22429.64|10
1735043400000|2024-12-24 12:30:00|22510.71|22430.71|22511.09|22431.09|22511.54|22431.54|22510.71|22430.71|10
1735043410000|2024-12-24 12:30:10|22510.88|22430.88|22511.47|22431.47|22511.65|22431.65|22510.88|22430.88|10
1735043420000|2024-12-24 12:30:20|22511.61|22431.61|22513.8|22433.8|22513.8|22433.8|22511.37|22431.37|10
1735043430000|2024-12-24 12:30:30|22510.89|22430.89|22515.89|22435.89|22515.89|22435.89|22510.89|22430.89|10
1735043440000|2024-12-24 12:30:40|22515.96|22435.96|22516.75|22436.75|22517.21|22437.21|22515.96|22435.96|10
1735043450000|2024-12-24 12:30:50|22516.66|22436.66|22516.31|22436.31|22516.66|22436.66|22516.23|22436.23|9
1735043460000|2024-12-24 12:31:00|22516.36|22436.36|22521.25|22441.25|22521.25|22441.25|22516.36|22436.36|10
1735043470000|2024-12-24 12:31:10|22521.35|22441.35|22519.75|22439.75|22521.59|22441.59|22519.75|22439.75|10
1735043480000|2024-12-24 12:31:20|22518.44|22438.44|22517.33|22437.33|22518.44|22438.44|22516.59|22436.59|10
1735043490000|2024-12-24 12:31:30|22516.82|22436.82|22516.09|22436.09|22516.86|22436.86|22515.88|22435.88|10
1735043500000|2024-12-24 12:31:40|22515.87|22435.87|22514.38|22434.38|22515.87|22435.87|22514.38|22434.38|9
1735043510000|2024-12-24 12:31:50|22514.51|22434.51|22515.77|22435.77|22515.77|22435.77|22514.32|22434.32|10
1735043520000|2024-12-24 12:32:00|22515.85|22435.85|22513.02|22433.02|22515.85|22435.85|22512.88|22432.88|9
1735043530000|2024-12-24 12:32:10|22512.46|22432.46|22508.96|22428.96|22512.46|22432.46|22508.96|22428.96|10
1735043540000|2024-12-24 12:32:20|22508.78|22428.78|22505.5|22425.5|22508.78|22428.78|22505.5|22425.5|10
1735043550000|2024-12-24 12:32:30|22505.91|22425.91|22506.57|22426.57|22506.57|22426.57|22505.64|22425.64|10
1735043560000|2024-12-24 12:32:40|22506.5|22426.5|22506.51|22426.51|22506.64|22426.64|22505.78|22425.78|10
1735043570000|2024-12-24 12:32:50|22506.95|22426.95|22506.95|22426.95|22506.95|22426.95|22505.8|22425.8|10
1735043580000|2024-12-24 12:33:00|22507.05|22427.05|22507.73|22427.73|22507.84|22427.84|22506.89|22426.89|10
1735043590000|2024-12-24 12:33:10|22506.3|22426.3|22507.02|22427.02|22507.78|22427.78|22506.3|22426.3|10
1735043600000|2024-12-24 12:33:20|22507.87|22427.87|22510.18|22430.18|22510.18|22430.18|22507.85|22427.85|9
1735043610000|2024-12-24 12:33:30|22510.06|22430.06|22513.93|22433.93|22513.93|22433.93|22509.66|22429.66|10
1735043620000|2024-12-24 12:33:40|22513.96|22433.96|22515.09|22435.09|22515.09|22435.09|22513.96|22433.96|9
1735043630000|2024-12-24 12:33:50|22515.11|22435.11|22517.2|22437.2|22517.2|22437.2|22515.11|22435.11|9
1735043640000|2024-12-24 12:34:00|22517.24|22437.24|22514.62|22434.62|22517.34|22437.34|22514.62|22434.62|10
1735043650000|2024-12-24 12:34:10|22514.25|22434.25|22513.17|22433.17|22514.25|22434.25|22513.17|22433.17|10
1735043660000|2024-12-24 12:34:20|22513.08|22433.08|22511.64|22431.64|22513.4|22433.4|22511.64|22431.64|10
1735043670000|2024-12-24 12:34:30|22511.53|22431.53|22510.42|22430.42|22511.79|22431.79|22510.27|22430.27|10
1735043680000|2024-12-24 12:34:40|22509.61|22429.61|22507.95|22427.95|22509.61|22429.61|22507.95|22427.95|10
1735043690000|2024-12-24 12:34:50|22507.94|22427.94|22508.72|22428.72|22508.75|22428.75|22507.15|22427.15|10
1735043700000|2024-12-24 12:35:00|22508.68|22428.68|22510.73|22430.73|22510.73|22430.73|22508.68|22428.68|10
1735043710000|2024-12-24 12:35:10|22511.35|22431.35|22514.45|22434.45|22514.45|22434.45|22511.35|22431.35|9
1735043720000|2024-12-24 12:35:20|22514.44|22434.44|22516.44|22436.44|22516.61|22436.61|22514.44|22434.44|10
1735043730000|2024-12-24 12:35:30|22516.51|22436.51|22520.08|22440.08|22520.08|22440.08|22516.51|22436.51|10
1735043740000|2024-12-24 12:35:40|22520.45|22440.45|22523.75|22443.75|22523.75|22443.75|22520.45|22440.45|9
1735043750000|2024-12-24 12:35:50|22525.53|22445.53|22526.66|22446.66|22526.73|22446.73|22525.53|22445.53|9
1735043760000|2024-12-24 12:36:00|22527.65|22447.65|22528.54|22448.54|22528.54|22448.54|22527.63|22447.63|10
1735043770000|2024-12-24 12:36:10|22528.41|22448.41|22526.94|22446.94|22528.48|22448.48|22526.94|22446.94|10
1735043780000|2024-12-24 12:36:20|22527.26|22447.26|22528.41|22448.41|22528.41|22448.41|22527.26|22447.26|9
1735043790000|2024-12-24 12:36:30|22528.8|22448.8|22527.69|22447.69|22528.83|22448.83|22527.69|22447.69|10
1735043800000|2024-12-24 12:36:40|22527.68|22447.68|22526.26|22446.26|22527.76|22447.76|22526.26|22446.26|9
1735043810000|2024-12-24 12:36:50|22526.96|22446.96|22527.05|22447.05|22527.05|22447.05|22526.22|22446.22|10
1735043820000|2024-12-24 12:37:00|22527.34|22447.34|22527.2|22447.2|22527.34|22447.34|22526.37|22446.37|10
1735043830000|2024-12-24 12:37:10|22527.14|22447.14|22528.41|22448.41|22528.43|22448.43|22526.4|22446.4|10
1735043840000|2024-12-24 12:37:20|22528.31|22448.31|22528.75|22448.75|22528.95|22448.95|22528.19|22448.19|10
1735043850000|2024-12-24 12:37:30|22528.68|22448.68|22529.81|22449.81|22529.81|22449.81|22528.55|22448.55|10
1735043860000|2024-12-24 12:37:40|22529.44|22449.44|22528.34|22448.34|22529.44|22449.44|22527.94|22447.94|10
1735043870000|2024-12-24 12:37:50|22528.57|22448.57|22526.22|22446.22|22528.57|22448.57|22526.07|22446.07|10
1735043880000|2024-12-24 12:38:00|22526.02|22446.02|22525.55|22445.55|22526.13|22446.13|22525.55|22445.55|10
1735043890000|2024-12-24 12:38:10|22525.15|22445.15|22524.06|22444.06|22525.15|22445.15|22524.06|22444.06|10
1735043900000|2024-12-24 12:38:20|22524|22444|22519.56|22439.56|22524.61|22444.61|22519.56|22439.56|10
1735043910000|2024-12-24 12:38:30|22519.85|22439.85|22518.93|22438.93|22520.41|22440.41|22518.82|22438.82|10
1735043920000|2024-12-24 12:38:40|22519.29|22439.29|22519.17|22439.17|22519.29|22439.29|22518.74|22438.74|9
1735043930000|2024-12-24 12:38:50|22519.12|22439.12|22516.53|22436.53|22519.12|22439.12|22515.91|22435.91|10
1735043940000|2024-12-24 12:39:00|22516.36|22436.36|22514.68|22434.68|22516.36|22436.36|22514.68|22434.68|10
1735043950000|2024-12-24 12:39:10|22514.65|22434.65|22513.61|22433.61|22515.12|22435.12|22513.61|22433.61|10
1735043960000|2024-12-24 12:39:20|22513.15|22433.15|22513.23|22433.23|22513.46|22433.46|22513.06|22433.06|9
1735043970000|2024-12-24 12:39:30|22513.31|22433.31|22513.15|22433.15|22513.64|22433.64|22513.11|22433.11|9
1735043980000|2024-12-24 12:39:40|22513.17|22433.17|22513.1|22433.1|22513.46|22433.46|22512.41|22432.41|10
1735043990000|2024-12-24 12:39:50|22513.01|22433.01|22515.4|22435.4|22515.4|22435.4|22512.47|22432.47|10
1735044000000|2024-12-24 12:40:00|22515.46|22435.46|22517.9|22437.9|22519.35|22439.35|22515.46|22435.46|10
1735044010000|2024-12-24 12:40:10|22517.94|22437.94|22514.83|22434.83|22517.94|22437.94|22514.83|22434.83|10
1735044020000|2024-12-24 12:40:20|22514.68|22434.68|22512.57|22432.57|22514.68|22434.68|22512.45|22432.45|10
1735044030000|2024-12-24 12:40:30|22512.36|22432.36|22510.44|22430.44|22512.38|22432.38|22510.44|22430.44|10
1735044040000|2024-12-24 12:40:40|22510.71|22430.71|22505.46|22425.46|22510.72|22430.72|22505.46|22425.46|10
1735044050000|2024-12-24 12:40:50|22504.68|22424.68|22498.39|22418.39|22504.68|22424.68|22498.39|22418.39|10
1735044060000|2024-12-24 12:41:00|22497.99|22417.99|22487.27|22407.27|22497.99|22417.99|22487.27|22407.27|10
1735044070000|2024-12-24 12:41:10|22486.39|22406.39|22483.75|22403.75|22486.39|22406.39|22483.75|22403.75|10
1735044080000|2024-12-24 12:41:20|22483.65|22403.65|22474.91|22394.91|22483.65|22403.65|22474.91|22394.91|9
1735044090000|2024-12-24 12:41:30|22473.48|22393.48|22469.96|22389.96|22473.48|22393.48|22469.96|22389.96|9
1735044100000|2024-12-24 12:41:40|22469.88|22389.88|22469.92|22389.92|22471.06|22391.06|22469.13|22389.13|10
1735044110000|2024-12-24 12:41:50|22469.72|22389.72|22466.03|22386.03|22470.04|22390.04|22466.03|22386.03|10
1735044120000|2024-12-24 12:42:00|22466|22386|22465.49|22385.49|22466|22386|22465.04|22385.04|10
1735044130000|2024-12-24 12:42:10|22465.95|22385.95|22466.99|22386.99|22467.25|22387.25|22465.95|22385.95|10
1735044140000|2024-12-24 12:42:20|22466.62|22386.62|22464.94|22384.94|22466.62|22386.62|22464.79|22384.79|10
1735044150000|2024-12-24 12:42:30|22465.64|22385.64|22466.81|22386.81|22467.27|22387.27|22465.64|22385.64|10
1735044160000|2024-12-24 12:42:40|22466.83|22386.83|22464.36|22384.36|22466.83|22386.83|22464.36|22384.36|10
1735044170000|2024-12-24 12:42:50|22463.89|22383.89|22462.23|22382.23|22463.89|22383.89|22462.23|22382.23|10
1735044180000|2024-12-24 12:43:00|22461.2|22381.2|22460.35|22380.35|22461.2|22381.2|22460.35|22380.35|10
1735044190000|2024-12-24 12:43:10|22460.31|22380.31|22460.27|22380.27|22460.91|22380.91|22459.94|22379.94|9
1735044200000|2024-12-24 12:43:20|22460.28|22380.28|22462.6|22382.6|22462.6|22382.6|22460.28|22380.28|10
1735044210000|2024-12-24 12:43:30|22462.4|22382.4|22462.63|22382.63|22463.17|22383.17|22462.4|22382.4|10
1735044220000|2024-12-24 12:43:40|22462.56|22382.56|22460.53|22380.53|22462.99|22382.99|22460.53|22380.53|9
1735044230000|2024-12-24 12:43:50|22460.49|22380.49|22460.71|22380.71|22460.71|22380.71|22460.43|22380.43|10
1735044240000|2024-12-24 12:44:00|22460.75|22380.75|22461.54|22381.54|22461.54|22381.54|22460.73|22380.73|10
1735044250000|2024-12-24 12:44:10|22462.03|22382.03|22461.12|22381.12|22462.05|22382.05|22460.82|22380.82|10
1735044260000|2024-12-24 12:44:20|22461.64|22381.64|22463.81|22383.81|22463.81|22383.81|22461.51|22381.51|10
1735044270000|2024-12-24 12:44:30|22464.25|22384.25|22465.53|22385.53|22465.66|22385.66|22464.25|22384.25|10
1735044280000|2024-12-24 12:44:40|22465.7|22385.7|22465.22|22385.22|22465.87|22385.87|22465.2|22385.2|10
1735044290000|2024-12-24 12:44:50|22465.16|22385.16|22465.35|22385.35|22465.35|22385.35|22464.66|22384.66|9
1735044300000|2024-12-24 12:45:00|22465.36|22385.36|22461.25|22381.25|22466.45|22386.45|22461.22|22381.22|10
1735044310000|2024-12-24 12:45:10|22461.67|22381.67|22464.47|22384.47|22464.47|22384.47|22461.67|22381.67|10
1735044320000|2024-12-24 12:45:20|22464.7|22384.7|22468.81|22388.81|22468.81|22388.81|22464.47|22384.47|10
1735044330000|2024-12-24 12:45:30|22469.11|22389.11|22468.45|22388.45|22469.35|22389.35|22468.31|22388.31|9
1735044340000|2024-12-24 12:45:40|22468.21|22388.21|22470.92|22390.92|22471.68|22391.68|22468.21|22388.21|10
1735044350000|2024-12-24 12:45:50|22470.52|22390.52|22473.28|22393.28|22473.28|22393.28|22470.14|22390.14|10
1735044360000|2024-12-24 12:46:00|22473.33|22393.33|22474.59|22394.59|22474.59|22394.59|22473.33|22393.33|9
1735044370000|2024-12-24 12:46:10|22480.3|22400.3|22479.48|22399.48|22480.63|22400.63|22479.36|22399.36|10
1735044380000|2024-12-24 12:46:20|22479.5|22399.5|22478.85|22398.85|22479.5|22399.5|22478.12|22398.12|9
1735044390000|2024-12-24 12:46:30|22478.87|22398.87|22481.91|22401.91|22481.91|22401.91|22478.87|22398.87|10
1735044400000|2024-12-24 12:46:40|22482.05|22402.05|22481.72|22401.72|22482.05|22402.05|22481.71|22401.71|10
1735044410000|2024-12-24 12:46:50|22481.78|22401.78|22483.26|22403.26|22483.26|22403.26|22481.78|22401.78|8
1735044420000|2024-12-24 12:47:00|22483.21|22403.21|22481.52|22401.52|22483.21|22403.21|22481.52|22401.52|10
1735044430000|2024-12-24 12:47:10|22481.17|22401.17|22482.87|22402.87|22483.32|22403.32|22481.17|22401.17|10
1735044440000|2024-12-24 12:47:20|22482.99|22402.99|22485.24|22405.24|22485.24|22405.24|22482.99|22402.99|9
1735044450000|2024-12-24 12:47:30|22485.14|22405.14|22486.09|22406.09|22487.5|22407.5|22485.14|22405.14|10
1735044460000|2024-12-24 12:47:40|22485.83|22405.83|22488.99|22408.99|22489.28|22409.28|22485.8|22405.8|10
1735044470000|2024-12-24 12:47:50|22489.02|22409.02|22491.36|22411.36|22491.36|22411.36|22489.02|22409.02|9
1735044480000|2024-12-24 12:48:00|22491.64|22411.64|22490.7|22410.7|22491.64|22411.64|22490.41|22410.41|10
1735044490000|2024-12-24 12:48:10|22490.75|22410.75|22489.81|22409.81|22490.75|22410.75|22489.42|22409.42|10
1735044500000|2024-12-24 12:48:20|22490.11|22410.11|22492.25|22412.25|22492.25|22412.25|22490.11|22410.11|10
1735044510000|2024-12-24 12:48:30|22492.44|22412.44|22492.67|22412.67|22492.77|22412.77|22491.84|22411.84|10
1735044520000|2024-12-24 12:48:40|22492.63|22412.63|22491.85|22411.85|22492.63|22412.63|22491.85|22411.85|10
1735044530000|2024-12-24 12:48:50|22491.7|22411.7|22492.31|22412.31|22492.33|22412.33|22491.45|22411.45|9
1735044540000|2024-12-24 12:49:00|22492.35|22412.35|22493.4|22413.4|22494.03|22414.03|22492.35|22412.35|9
1735044550000|2024-12-24 12:49:10|22493.27|22413.27|22492.79|22412.79|22494.77|22414.77|22492.79|22412.79|10
1735044560000|2024-12-24 12:49:20|22492.39|22412.39|22494.24|22414.24|22494.24|22414.24|22492.33|22412.33|10
1735044570000|2024-12-24 12:49:30|22494.25|22414.25|22494.85|22414.85|22494.98|22414.98|22494.25|22414.25|9
1735044580000|2024-12-24 12:49:40|22494.8|22414.8|22494.86|22414.86|22495.16|22415.16|22494.8|22414.8|9
1735044590000|2024-12-24 12:49:50|22493.57|22413.57|22494.86|22414.86|22494.86|22414.86|22493.05|22413.05|10
1735044600000|2024-12-24 12:50:00|22494.8|22414.8|22495.74|22415.74|22495.74|22415.74|22494.54|22414.54|10
1735044610000|2024-12-24 12:50:10|22496.34|22416.34|22499.49|22419.49|22499.49|22419.49|22496.34|22416.34|10
1735044620000|2024-12-24 12:50:20|22499.7|22419.7|22502.91|22422.91|22502.91|22422.91|22499.61|22419.61|10
1735044630000|2024-12-24 12:50:30|22502.92|22422.92|22500.05|22420.05|22503.26|22423.26|22500.03|22420.03|10
1735044640000|2024-12-24 12:50:40|22500.09|22420.09|22500.01|22420.01|22500.64|22420.64|22500|22420|10
1735044650000|2024-12-24 12:50:50|22500.35|22420.35|22498.86|22418.86|22500.35|22420.35|22498.22|22418.22|10
1735044660000|2024-12-24 12:51:00|22498.94|22418.94|22501.31|22421.31|22501.31|22421.31|22498.94|22418.94|10
1735044670000|2024-12-24 12:51:10|22501.26|22421.26|22500.52|22420.52|22502.22|22422.22|22499.52|22419.52|10
1735044680000|2024-12-24 12:51:20|22501.11|22421.11|22502.65|22422.65|22502.65|22422.65|22500.83|22420.83|10
1735044690000|2024-12-24 12:51:30|22503|22423|22503.42|22423.42|22503.59|22423.59|22503|22423|9
1735044700000|2024-12-24 12:51:40|22504.06|22424.06|22505.18|22425.18|22505.32|22425.32|22504.06|22424.06|10
1735044710000|2024-12-24 12:51:50|22504.93|22424.93|22504.37|22424.37|22505.26|22425.26|22504.37|22424.37|10
1735044720000|2024-12-24 12:52:00|22504.53|22424.53|22504.51|22424.51|22504.62|22424.62|22504.31|22424.31|10
1735044730000|2024-12-24 12:52:10|22504.75|22424.75|22505.75|22425.75|22505.75|22425.75|22504.64|22424.64|10
1735044740000|2024-12-24 12:52:20|22505.74|22425.74|22506.51|22426.51|22506.51|22426.51|22505.66|22425.66|10
1735044750000|2024-12-24 12:52:30|22506.63|22426.63|22507.43|22427.43|22507.65|22427.65|22506.63|22426.63|9
1735044760000|2024-12-24 12:52:40|22507.77|22427.77|22508.92|22428.92|22508.92|22428.92|22507.75|22427.75|10
1735044770000|2024-12-24 12:52:50|22508.85|22428.85|22508.76|22428.76|22509.31|22429.31|22508.76|22428.76|10
1735044780000|2024-12-24 12:53:00|22508.55|22428.55|22508.18|22428.18|22508.77|22428.77|22508.05|22428.05|10
1735044790000|2024-12-24 12:53:10|22508.64|22428.64|22507.69|22427.69|22508.81|22428.81|22507.05|22427.05|10
1735044800000|2024-12-24 12:53:20|22507.99|22427.99|22509.12|22429.12|22509.12|22429.12|22507.99|22427.99|9
1735044810000|2024-12-24 12:53:30|22509.63|22429.63|22509.26|22429.26|22509.8|22429.8|22509.06|22429.06|9
1735044820000|2024-12-24 12:53:40|22509.28|22429.28|22508.56|22428.56|22509.28|22429.28|22507.95|22427.95|10
1735044830000|2024-12-24 12:53:50|22509.74|22429.74|22510.57|22430.57|22510.68|22430.68|22509.74|22429.74|8
1735044840000|2024-12-24 12:54:00|22510.78|22430.78|22511.04|22431.04|22511.26|22431.26|22510.45|22430.45|10
1735044850000|2024-12-24 12:54:10|22511.46|22431.46|22510.47|22430.47|22511.46|22431.46|22510.2|22430.2|10
1735044860000|2024-12-24 12:54:20|22510|22430|22510.15|22430.15|22510.26|22430.26|22509.78|22429.78|10
1735044870000|2024-12-24 12:54:30|22510.13|22430.13|22508.33|22428.33|22510.13|22430.13|22508.33|22428.33|9
1735044880000|2024-12-24 12:54:40|22507.84|22427.84|22505.91|22425.91|22507.84|22427.84|22505.91|22425.91|10
1735044890000|2024-12-24 12:54:50|22504.92|22424.92|22504.36|22424.36|22504.95|22424.95|22504.36|22424.36|10
1735044900000|2024-12-24 12:55:00|22504.1|22424.1|22500.04|22420.04|22504.1|22424.1|22500.04|22420.04|9
1735044910000|2024-12-24 12:55:10|22499.39|22419.39|22493.78|22413.78|22499.39|22419.39|22493.49|22413.49|10
1735044920000|2024-12-24 12:55:20|22492.39|22412.39|22492.26|22412.26|22493.01|22413.01|22492.26|22412.26|9
1735044930000|2024-12-24 12:55:30|22491.82|22411.82|22492.06|22412.06|22492.21|22412.21|22491.82|22411.82|10
1735044940000|2024-12-24 12:55:40|22491.8|22411.8|22492.22|22412.22|22492.54|22412.54|22491.45|22411.45|9
1735044950000|2024-12-24 12:55:50|22492.18|22412.18|22493.5|22413.5|22493.5|22413.5|22491.78|22411.78|10
1735044960000|2024-12-24 12:56:00|22493.6|22413.6|22491.17|22411.17|22494.16|22414.16|22491.17|22411.17|10
1735044970000|2024-12-24 12:56:10|22491.25|22411.25|22488.18|22408.18|22491.28|22411.28|22488.18|22408.18|10
1735044980000|2024-12-24 12:56:20|22487.35|22407.35|22484.7|22404.7|22487.35|22407.35|22484.7|22404.7|10
1735044990000|2024-12-24 12:56:30|22484.34|22404.34|22485.47|22405.47|22485.47|22405.47|22484.34|22404.34|10
1735045000000|2024-12-24 12:56:40|22485.53|22405.53|22485.42|22405.42|22485.65|22405.65|22485.13|22405.13|10
1735045010000|2024-12-24 12:56:50|22484.5|22404.5|22485.22|22405.22|22485.22|22405.22|22484.48|22404.48|10
1735045020000|2024-12-24 12:57:00|22485.06|22405.06|22485.05|22405.05|22485.26|22405.26|22485.02|22405.02|9
1735045030000|2024-12-24 12:57:10|22485.12|22405.12|22485.23|22405.23|22485.27|22405.27|22484.9|22404.9|10
1735045040000|2024-12-24 12:57:20|22485.37|22405.37|22486.05|22406.05|22486.05|22406.05|22484.42|22404.42|10
1735045050000|2024-12-24 12:57:30|22487.26|22407.26|22490.1|22410.1|22490.1|22410.1|22487.26|22407.26|10
1735045060000|2024-12-24 12:57:40|22490.42|22410.42|22493.97|22413.97|22493.97|22413.97|22490.42|22410.42|10
1735045070000|2024-12-24 12:57:50|22494.08|22414.08|22493.92|22413.92|22494.11|22414.11|22493.5|22413.5|8
1735045080000|2024-12-24 12:58:00|22494.05|22414.05|22496.41|22416.41|22496.41|22416.41|22494.05|22414.05|9
1735045090000|2024-12-24 12:58:10|22496.89|22416.89|22497.89|22417.89|22497.96|22417.96|22496.89|22416.89|9
1735045100000|2024-12-24 12:58:20|22497.97|22417.97|22505.51|22425.51|22505.51|22425.51|22497.79|22417.79|10
1735045110000|2024-12-24 12:58:30|22505.59|22425.59|22505.61|22425.61|22505.7|22425.7|22505.02|22425.02|10
1735045120000|2024-12-24 12:58:40|22505.43|22425.43|22504.61|22424.61|22505.46|22425.46|22504.61|22424.61|10
1735045130000|2024-12-24 12:58:50|22504.5|22424.5|22505.1|22425.1|22505.33|22425.33|22504.32|22424.32|9
1735045140000|2024-12-24 12:59:00|22505.05|22425.05|22503.57|22423.57|22505.05|22425.05|22503.48|22423.48|10
1735045150000|2024-12-24 12:59:10|22503.51|22423.51|22504.2|22424.2|22504.26|22424.26|22503.46|22423.46|10
1735045160000|2024-12-24 12:59:20|22504.06|22424.06|22506.13|22426.13|22506.14|22426.14|22504.06|22424.06|10
1735045170000|2024-12-24 12:59:30|22506.33|22426.33|22507.13|22427.13|22507.51|22427.51|22506.31|22426.31|10
1735045180000|2024-12-24 12:59:40|22507.09|22427.09|22507.25|22427.25|22507.25|22427.25|22506.71|22426.71|10
1735045190000|2024-12-24 12:59:50|22507.27|22427.27|22506.15|22426.15|22507.3|22427.3|22506.15|22426.15|10
1735045200000|2024-12-24 13:00:00|22506.46|22426.46|22509.4|22429.4|22509.4|22429.4|22506.46|22426.46|10
1735045210000|2024-12-24 13:00:10|22509.42|22429.42|22511.44|22431.44|22511.44|22431.44|22509.42|22429.42|10
1735045220000|2024-12-24 13:00:20|22511.77|22431.77|22512.49|22432.49|22512.49|22432.49|22511.77|22431.77|10
1735045230000|2024-12-24 13:00:30|22512.45|22432.45|22511.52|22431.52|22512.45|22432.45|22511.52|22431.52|10
1735045240000|2024-12-24 13:00:40|22511.9|22431.9|22511.28|22431.28|22511.9|22431.9|22510.64|22430.64|10
1735045250000|2024-12-24 13:00:50|22511.49|22431.49|22511.18|22431.18|22511.49|22431.49|22511.18|22431.18|7
1735045260000|2024-12-24 13:01:00|22511.1|22431.1|22511.16|22431.16|22511.16|22431.16|22510.94|22430.94|10
1735045270000|2024-12-24 13:01:10|22511.13|22431.13|22511.88|22431.88|22511.99|22431.99|22510.22|22430.22|10
1735045280000|2024-12-24 13:01:20|22512.48|22432.48|22515.87|22435.87|22515.87|22435.87|22512.48|22432.48|10
1735045290000|2024-12-24 13:01:30|22516.07|22436.07|22513.51|22433.51|22516.07|22436.07|22513.47|22433.47|10
1735045300000|2024-12-24 13:01:40|22513.89|22433.89|22512.8|22432.8|22514.3|22434.3|22512.8|22432.8|9
1735045310000|2024-12-24 13:01:50|22512.66|22432.66|22513.82|22433.82|22513.82|22433.82|22512.66|22432.66|9
1735045320000|2024-12-24 13:02:00|22513.78|22433.78|22512.71|22432.71|22513.78|22433.78|22512.71|22432.71|10
1735045330000|2024-12-24 13:02:10|22512.78|22432.78|22512.42|22432.42|22513.27|22433.27|22512.03|22432.03|9
1735045340000|2024-12-24 13:02:20|22512.29|22432.29|22511.9|22431.9|22512.58|22432.58|22511.77|22431.77|10
1735045350000|2024-12-24 13:02:30|22512.1|22432.1|22504.05|22424.05|22512.1|22432.1|22504.05|22424.05|10
1735045360000|2024-12-24 13:02:40|22504.04|22424.04|22503.19|22423.19|22504.04|22424.04|22503.19|22423.19|10
1735045370000|2024-12-24 13:02:50|22503.41|22423.41|22501.58|22421.58|22503.51|22423.51|22501.58|22421.58|10
1735045380000|2024-12-24 13:03:00|22501.52|22421.52|22498.43|22418.43|22501.7|22421.7|22498.19|22418.19|10
1735045390000|2024-12-24 13:03:10|22498.22|22418.22|22496.62|22416.62|22498.22|22418.22|22496.62|22416.62|9
1735045400000|2024-12-24 13:03:20|22496.66|22416.66|22495.81|22415.81|22496.66|22416.66|22495.36|22415.36|9
1735045410000|2024-12-24 13:03:30|22496.01|22416.01|22494.61|22414.61|22496.01|22416.01|22494.55|22414.55|9
1735045420000|2024-12-24 13:03:40|22494.66|22414.66|22494.48|22414.48|22494.69|22414.69|22494.41|22414.41|8
1735045430000|2024-12-24 13:03:50|22494.46|22414.46|22494.41|22414.41|22495.23|22415.23|22494.41|22414.41|10
1735045440000|2024-12-24 13:04:00|22494.28|22414.28|22496.97|22416.97|22497.1|22417.1|22493.97|22413.97|9
1735045450000|2024-12-24 13:04:10|22496.61|22416.61|22493.91|22413.91|22496.81|22416.81|22493.91|22413.91|10
1735045460000|2024-12-24 13:04:20|22494.22|22414.22|22494.5|22414.5|22495.03|22415.03|22494.22|22414.22|9
1735045470000|2024-12-24 13:04:30|22494.48|22414.48|22496.58|22416.58|22496.58|22416.58|22494.4|22414.4|9
1735045480000|2024-12-24 13:04:40|22496.69|22416.69|22496.97|22416.97|22496.99|22416.99|22496.48|22416.48|10
1735045490000|2024-12-24 13:04:50|22497.03|22417.03|22500.16|22420.16|22500.16|22420.16|22497.03|22417.03|10
1735045500000|2024-12-24 13:05:00|22500.14|22420.14|22498.07|22418.07|22500.66|22420.66|22498.07|22418.07|10
1735045510000|2024-12-24 13:05:10|22498.05|22418.05|22502.49|22422.49|22502.49|22422.49|22498.05|22418.05|10
1735045520000|2024-12-24 13:05:20|22502.64|22422.64|22502.34|22422.34|22502.64|22422.64|22501.34|22421.34|9
1735045530000|2024-12-24 13:05:30|22501.89|22421.89|22501.55|22421.55|22502.02|22422.02|22501.27|22421.27|10
1735045540000|2024-12-24 13:05:40|22501.96|22421.96|22505.98|22425.98|22505.98|22425.98|22501.96|22421.96|9
1735045550000|2024-12-24 13:05:50|22505.94|22425.94|22506.57|22426.57|22506.57|22426.57|22505.77|22425.77|10
1735045560000|2024-12-24 13:06:00|22506.73|22426.73|22509.96|22429.96|22509.96|22429.96|22505.98|22425.98|9
1735045570000|2024-12-24 13:06:10|22509.93|22429.93|22510.72|22430.72|22510.84|22430.84|22509.93|22429.93|10
1735045580000|2024-12-24 13:06:20|22510.62|22430.62|22510.9|22430.9|22511.01|22431.01|22510.62|22430.62|9
1735045590000|2024-12-24 13:06:30|22510.84|22430.84|22510.56|22430.56|22511.08|22431.08|22510.55|22430.55|10
1735045600000|2024-12-24 13:06:40|22510.62|22430.62|22509.74|22429.74|22511.65|22431.65|22509.74|22429.74|10
1735045610000|2024-12-24 13:06:50|22508.58|22428.58|22506.43|22426.43|22508.58|22428.58|22506.41|22426.41|10
1735045620000|2024-12-24 13:07:00|22506.67|22426.67|22509.06|22429.06|22509.12|22429.12|22506.67|22426.67|9
1735045630000|2024-12-24 13:07:10|22509.1|22429.1|22505.58|22425.58|22509.1|22429.1|22505.58|22425.58|9
1735045640000|2024-12-24 13:07:20|22505.45|22425.45|22506.63|22426.63|22506.9|22426.9|22505.45|22425.45|10
1735045650000|2024-12-24 13:07:30|22506.61|22426.61|22507.65|22427.65|22507.86|22427.86|22506.33|22426.33|10
1735045660000|2024-12-24 13:07:40|22507.68|22427.68|22508.7|22428.7|22508.71|22428.71|22507.68|22427.68|10
1735045670000|2024-12-24 13:07:50|22508.02|22428.02|22508.94|22428.94|22508.95|22428.95|22508.02|22428.02|9
1735045680000|2024-12-24 13:08:00|22508.96|22428.96|22511.53|22431.53|22511.53|22431.53|22508.3|22428.3|10
1735045690000|2024-12-24 13:08:10|22512.43|22432.43|22516.87|22436.87|22516.87|22436.87|22512.43|22432.43|10
1735045700000|2024-12-24 13:08:20|22517.07|22437.07|22517.8|22437.8|22517.8|22437.8|22516.77|22436.77|10
1735045710000|2024-12-24 13:08:30|22517.2|22437.2|22521.16|22441.16|22521.16|22441.16|22517.2|22437.2|10
1735045720000|2024-12-24 13:08:40|22522.04|22442.04|22527.11|22447.11|22527.11|22447.11|22522.04|22442.04|10
1735045730000|2024-12-24 13:08:50|22527.43|22447.43|22530.79|22450.79|22530.79|22450.79|22527.43|22447.43|10
1735045740000|2024-12-24 13:09:00|22532.8|22452.8|22533.93|22453.93|22533.93|22453.93|22532.8|22452.8|10
1735045750000|2024-12-24 13:09:10|22534.13|22454.13|22537.59|22457.59|22537.59|22457.59|22534.13|22454.13|10
1735045760000|2024-12-24 13:09:20|22537.67|22457.67|22536.91|22456.91|22537.67|22457.67|22536.91|22456.91|10
1735045770000|2024-12-24 13:09:30|22536.68|22456.68|22535.52|22455.52|22536.68|22456.68|22535.52|22455.52|9
1735045780000|2024-12-24 13:09:40|22535.4|22455.4|22534.02|22454.02|22535.4|22455.4|22534.02|22454.02|10
1735045790000|2024-12-24 13:09:50|22534.1|22454.1|22534.3|22454.3|22534.3|22454.3|22533.99|22453.99|8
1735045800000|2024-12-24 13:10:00|22534.5|22454.5|22535.59|22455.59|22535.6|22455.6|22534.23|22454.23|10
1735045810000|2024-12-24 13:10:10|22535.57|22455.57|22533.75|22453.75|22535.57|22455.57|22533.64|22453.64|10
1735045820000|2024-12-24 13:10:20|22534.12|22454.12|22534.56|22454.56|22534.56|22454.56|22533.52|22453.52|8
1735045830000|2024-12-24 13:10:30|22534.5|22454.5|22535.4|22455.4|22535.4|22455.4|22533.84|22453.84|10
1735045840000|2024-12-24 13:10:40|22536.19|22456.19|22536.69|22456.69|22536.69|22456.69|22535.84|22455.84|10
1735045850000|2024-12-24 13:10:50|22537.07|22457.07|22538.34|22458.34|22538.34|22458.34|22536.88|22456.88|10
1735045860000|2024-12-24 13:11:00|22537.75|22457.75|22541.61|22461.61|22542.09|22462.09|22537.75|22457.75|10
1735045870000|2024-12-24 13:11:10|22542.08|22462.08|22541.76|22461.76|22542.08|22462.08|22541.29|22461.29|10
1735045880000|2024-12-24 13:11:20|22542.74|22462.74|22544.02|22464.02|22544.08|22464.08|22542.41|22462.41|10
1735045890000|2024-12-24 13:11:30|22544.34|22464.34|22545.09|22465.09|22545.09|22465.09|22544.19|22464.19|10
1735045900000|2024-12-24 13:11:40|22545.06|22465.06|22554.69|22474.69|22554.69|22474.69|22545.02|22465.02|10
1735045910000|2024-12-24 13:11:50|22554.57|22474.57|22559.41|22479.41|22559.6|22479.6|22554.57|22474.57|10
1735045920000|2024-12-24 13:12:00|22559.5|22479.5|22562.51|22482.51|22562.54|22482.54|22559.5|22479.5|10
1735045930000|2024-12-24 13:12:10|22562.87|22482.87|22565.19|22485.19|22565.19|22485.19|22562.74|22482.74|10
1735045940000|2024-12-24 13:12:20|22569.08|22489.08|22570.45|22490.45|22570.65|22490.65|22569.08|22489.08|10
1735045950000|2024-12-24 13:12:30|22571.27|22491.27|22573.56|22493.56|22573.63|22493.63|22571.27|22491.27|9
1735045960000|2024-12-24 13:12:40|22573.54|22493.54|22575.05|22495.05|22575.05|22495.05|22573.52|22493.52|10
1735045970000|2024-12-24 13:12:50|22581.63|22501.63|22581.41|22501.41|22581.7|22501.7|22581.33|22501.33|9
1735045980000|2024-12-24 13:13:00|22581.38|22501.38|22575.35|22495.35|22581.38|22501.38|22575.35|22495.35|10
1735045990000|2024-12-24 13:13:10|22575.33|22495.33|22570.84|22490.84|22575.33|22495.33|22570.84|22490.84|10
1735046000000|2024-12-24 13:13:20|22569.56|22489.56|22570.61|22490.61|22570.61|22490.61|22569.28|22489.28|10
1735046010000|2024-12-24 13:13:30|22571.28|22491.28|22575.56|22495.56|22576.46|22496.46|22571.28|22491.28|10
1735046020000|2024-12-24 13:13:40|22575.95|22495.95|22577.83|22497.83|22577.83|22497.83|22575.45|22495.45|10
1735046030000|2024-12-24 13:13:50|22577.81|22497.81|22579.63|22499.63|22579.63|22499.63|22577.81|22497.81|10
1735046040000|2024-12-24 13:14:00|22578.9|22498.9|22582.96|22502.96|22582.96|22502.96|22578.8|22498.8|10
1735046050000|2024-12-24 13:14:10|22583.3|22503.3|22585.99|22505.99|22586.04|22506.04|22583.3|22503.3|10
1735046060000|2024-12-24 13:14:20|22585.97|22505.97|22585.98|22505.98|22586.38|22506.38|22585.83|22505.83|9
1735046070000|2024-12-24 13:14:30|22585.88|22505.88|22586.41|22506.41|22586.67|22506.67|22585.86|22505.86|10
1735046080000|2024-12-24 13:14:40|22586.76|22506.76|22587.97|22507.97|22588.12|22508.12|22586.74|22506.74|10
1735046090000|2024-12-24 13:14:50|22588.07|22508.07|22587.22|22507.22|22588.33|22508.33|22587.22|22507.22|10
1735046100000|2024-12-24 13:15:00|22587.26|22507.26|22586.02|22506.02|22587.26|22507.26|22585.76|22505.76|10
1735046110000|2024-12-24 13:15:10|22586.43|22506.43|22587.14|22507.14|22588.32|22508.32|22586.43|22506.43|10
1735046120000|2024-12-24 13:15:20|22586.66|22506.66|22582.01|22502.01|22586.8|22506.8|22582.01|22502.01|10
1735046130000|2024-12-24 13:15:30|22582.11|22502.11|22581.38|22501.38|22582.11|22502.11|22581.21|22501.21|10
1735046140000|2024-12-24 13:15:40|22581.41|22501.41|22581.85|22501.85|22581.85|22501.85|22581.04|22501.04|10
1735046150000|2024-12-24 13:15:50|22581.9|22501.9|22581.28|22501.28|22581.9|22501.9|22580.74|22500.74|9
1735046160000|2024-12-24 13:16:00|22578.74|22498.74|22580.78|22500.78|22580.78|22500.78|22577.47|22497.47|10
1735046170000|2024-12-24 13:16:10|22580.82|22500.82|22583.43|22503.43|22583.64|22503.64|22580.82|22500.82|10
1735046180000|2024-12-24 13:16:20|22583.85|22503.85|22582.64|22502.64|22583.85|22503.85|22582.64|22502.64|9
1735046190000|2024-12-24 13:16:30|22582.2|22502.2|22579.98|22499.98|22582.2|22502.2|22579.82|22499.82|10
1735046200000|2024-12-24 13:16:40|22580.08|22500.08|22582|22502|22582|22502|22580.08|22500.08|10
1735046210000|2024-12-24 13:16:50|22581.51|22501.51|22580.55|22500.55|22581.61|22501.61|22580.44|22500.44|10
1735046220000|2024-12-24 13:17:00|22580.65|22500.65|22579.13|22499.13|22580.65|22500.65|22578.7|22498.7|10
1735046230000|2024-12-24 13:17:10|22579.66|22499.66|22581.23|22501.23|22581.27|22501.27|22578.58|22498.58|10
1735046240000|2024-12-24 13:17:20|22581.53|22501.53|22582.55|22502.55|22582.71|22502.71|22581.52|22501.52|10
1735046250000|2024-12-24 13:17:30|22582.24|22502.24|22586.79|22506.79|22586.79|22506.79|22582.24|22502.24|10
1735046260000|2024-12-24 13:17:40|22586.73|22506.73|22589.08|22509.08|22589.08|22509.08|22586.73|22506.73|10
1735046270000|2024-12-24 13:17:50|22590.25|22510.25|22592.04|22512.04|22592.04|22512.04|22589.83|22509.83|10
1735046280000|2024-12-24 13:18:00|22591.98|22511.98|22597.17|22517.17|22597.17|22517.17|22591.98|22511.98|10
1735046290000|2024-12-24 13:18:10|22597.7|22517.7|22599.79|22519.79|22599.85|22519.85|22597.69|22517.69|10
1735046300000|2024-12-24 13:18:20|22599.99|22519.99|22603.95|22523.95|22603.95|22523.95|22599.99|22519.99|10
1735046310000|2024-12-24 13:18:30|22604.2|22524.2|22603.02|22523.02|22605.04|22525.04|22602.92|22522.92|10
1735046320000|2024-12-24 13:18:40|22603.28|22523.28|22602.4|22522.4|22603.28|22523.28|22601.57|22521.57|9
1735046330000|2024-12-24 13:18:50|22602.48|22522.48|22601.31|22521.31|22602.48|22522.48|22600.7|22520.7|10
1735046340000|2024-12-24 13:19:00|22601.3|22521.3|22598.23|22518.23|22601.68|22521.68|22598.23|22518.23|10
1735046350000|2024-12-24 13:19:10|22597.46|22517.46|22593.9|22513.9|22597.46|22517.46|22593.79|22513.79|10
1735046360000|2024-12-24 13:19:20|22594.13|22514.13|22591.79|22511.79|22594.23|22514.23|22591.59|22511.59|10
1735046370000|2024-12-24 13:19:30|22591.47|22511.47|22587.88|22507.88|22591.47|22511.47|22587.88|22507.88|10
1735046380000|2024-12-24 13:19:40|22587.54|22507.54|22590.57|22510.57|22590.57|22510.57|22587.18|22507.18|10
1735046390000|2024-12-24 13:19:50|22591.18|22511.18|22591.9|22511.9|22591.9|22511.9|22590.77|22510.77|10
1735046400000|2024-12-24 13:20:00|22592.71|22512.71|22597.91|22517.91|22597.91|22517.91|22592.71|22512.71|9
1735046410000|2024-12-24 13:20:10|22598.44|22518.44|22595.51|22515.51|22598.44|22518.44|22595.51|22515.51|10
1735046420000|2024-12-24 13:20:20|22594.7|22514.7|22592.67|22512.67|22595.31|22515.31|22592.67|22512.67|9
1735046430000|2024-12-24 13:20:30|22592.6|22512.6|22595.83|22515.83|22595.83|22515.83|22592.6|22512.6|10
1735046440000|2024-12-24 13:20:40|22595.86|22515.86|22605.95|22525.95|22605.95|22525.95|22595.86|22515.86|10
1735046450000|2024-12-24 13:20:50|22606.41|22526.41|22608.06|22528.06|22608.06|22528.06|22606.41|22526.41|10
1735046460000|2024-12-24 13:21:00|22607.98|22527.98|22610.93|22530.93|22610.93|22530.93|22607.98|22527.98|9
1735046470000|2024-12-24 13:21:10|22612.22|22532.22|22616.71|22536.71|22616.71|22536.71|22612.22|22532.22|10
1735046480000|2024-12-24 13:21:20|22616.95|22536.95|22619.18|22539.18|22620.67|22540.67|22616.95|22536.95|10
1735046490000|2024-12-24 13:21:30|22619.27|22539.27|22618.57|22538.57|22619.69|22539.69|22618.57|22538.57|10
1735046500000|2024-12-24 13:21:40|22618.39|22538.39|22619.58|22539.58|22619.58|22539.58|22618.39|22538.39|10
1735046510000|2024-12-24 13:21:50|22620|22540|22620.29|22540.29|22621.24|22541.24|22620|22540|10
1735046520000|2024-12-24 13:22:00|22620.77|22540.77|22619.01|22539.01|22620.77|22540.77|22619.01|22539.01|10
1735046530000|2024-12-24 13:22:10|22619.09|22539.09|22626.18|22546.18|22626.35|22546.35|22619.09|22539.09|10
1735046540000|2024-12-24 13:22:20|22626.71|22546.71|22630.96|22550.96|22631.16|22551.16|22626.61|22546.61|9
1735046550000|2024-12-24 13:22:30|22630.41|22550.41|22628.63|22548.63|22630.41|22550.41|22628.63|22548.63|8
1735046560000|2024-12-24 13:22:40|22628.41|22548.41|22627.8|22547.8|22629.75|22549.75|22627.8|22547.8|10
1735046570000|2024-12-24 13:22:50|22627.56|22547.56|22619.35|22539.35|22627.56|22547.56|22619.35|22539.35|10
1735046580000|2024-12-24 13:23:00|22618.9|22538.9|22620.37|22540.37|22620.37|22540.37|22617.7|22537.7|10
1735046590000|2024-12-24 13:23:10|22620.36|22540.36|22621.27|22541.27|22621.27|22541.27|22619.97|22539.97|10
1735046600000|2024-12-24 13:23:20|22621.61|22541.61|22622.64|22542.64|22622.64|22542.64|22621.45|22541.45|9
1735046610000|2024-12-24 13:23:30|22623.01|22543.01|22624.26|22544.26|22624.34|22544.34|22623.01|22543.01|10
1735046620000|2024-12-24 13:23:40|22623.75|22543.75|22624.42|22544.42|22624.5|22544.5|22623.73|22543.73|10
1735046630000|2024-12-24 13:23:50|22624.98|22544.98|22628.66|22548.66|22628.8|22548.8|22624.98|22544.98|10
1735046640000|2024-12-24 13:24:00|22628.76|22548.76|22635.01|22555.01|22635.01|22555.01|22628.76|22548.76|10
1735046650000|2024-12-24 13:24:10|22635.84|22555.84|22641.45|22561.45|22641.48|22561.48|22635.84|22555.84|10
1735046660000|2024-12-24 13:24:20|22641.35|22561.35|22649.57|22569.57|22649.57|22569.57|22641.35|22561.35|10
1735046670000|2024-12-24 13:24:30|22650.89|22570.89|22657.38|22577.38|22657.38|22577.38|22650.89|22570.89|10
1735046680000|2024-12-24 13:24:40|22657.67|22577.67|22661|22581|22661|22581|22657.67|22577.67|10
1735046690000|2024-12-24 13:24:50|22660.75|22580.75|22660.72|22580.72|22661.24|22581.24|22660.46|22580.46|10
1735046700000|2024-12-24 13:25:00|22659.87|22579.87|22662.07|22582.07|22662.07|22582.07|22659.38|22579.38|10
1735046710000|2024-12-24 13:25:10|22661.93|22581.93|22663.96|22583.96|22663.96|22583.96|22661.93|22581.93|10
1735046720000|2024-12-24 13:25:20|22664.11|22584.11|22665.06|22585.06|22665.37|22585.37|22663.98|22583.98|10
1735046730000|2024-12-24 13:25:30|22664.98|22584.98|22667.49|22587.49|22668.07|22588.07|22664.98|22584.98|10
1735046740000|2024-12-24 13:25:40|22666.93|22586.93|22664.95|22584.95|22667.29|22587.29|22664.95|22584.95|10
1735046750000|2024-12-24 13:25:50|22665.2|22585.2|22667.26|22587.26|22667.26|22587.26|22665.2|22585.2|9
1735046760000|2024-12-24 13:26:00|22667.51|22587.51|22667.32|22587.32|22668.52|22588.52|22667.32|22587.32|10
1735046770000|2024-12-24 13:26:10|22667.46|22587.46|22667.89|22587.89|22668.02|22588.02|22666.79|22586.79|10
1735046780000|2024-12-24 13:26:20|22667.76|22587.76|22671.83|22591.83|22672.82|22592.82|22667.76|22587.76|10
1735046790000|2024-12-24 13:26:30|22673.25|22593.25|22675.08|22595.08|22675.46|22595.46|22673.25|22593.25|10
1735046800000|2024-12-24 13:26:40|22675.04|22595.04|22676.25|22596.25|22676.25|22596.25|22674.53|22594.53|10
1735046810000|2024-12-24 13:26:50|22676.61|22596.61|22681.24|22601.24|22681.24|22601.24|22676.61|22596.61|9
1735046820000|2024-12-24 13:27:00|22681.76|22601.76|22682.18|22602.18|22683.06|22603.06|22680.56|22600.56|10
1735046830000|2024-12-24 13:27:10|22682.43|22602.43|22687.36|22607.36|22687.36|22607.36|22682.43|22602.43|10
1735046840000|2024-12-24 13:27:20|22686.93|22606.93|22687.13|22607.13|22687.51|22607.51|22686.72|22606.72|10
1735046850000|2024-12-24 13:27:30|22686.95|22606.95|22683.9|22603.9|22686.95|22606.95|22683.9|22603.9|10
1735046860000|2024-12-24 13:27:40|22684.31|22604.31|22684.25|22604.25|22684.48|22604.48|22682.75|22602.75|10
1735046870000|2024-12-24 13:27:50|22683.86|22603.86|22684.96|22604.96|22685.05|22605.05|22683.86|22603.86|9
1735046880000|2024-12-24 13:28:00|22683.6|22603.6|22684.17|22604.17|22684.32|22604.32|22681.64|22601.64|10
1735046890000|2024-12-24 13:28:10|22684.07|22604.07|22685.53|22605.53|22685.53|22605.53|22684.07|22604.07|10
1735046900000|2024-12-24 13:28:20|22684.89|22604.89|22682.79|22602.79|22684.95|22604.95|22682.53|22602.53|10
1735046910000|2024-12-24 13:28:30|22681.63|22601.63|22682.92|22602.92|22682.92|22602.92|22681.45|22601.45|10
1735046920000|2024-12-24 13:28:40|22683.14|22603.14|22689.97|22609.97|22689.97|22609.97|22683.14|22603.14|10
1735046930000|2024-12-24 13:28:50|22690.08|22610.08|22690.58|22610.58|22691.22|22611.22|22690.08|22610.08|10
1735046940000|2024-12-24 13:29:00|22689.88|22609.88|22689.05|22609.05|22689.88|22609.88|22688.79|22608.79|10
1735046950000|2024-12-24 13:29:10|22689.32|22609.32|22686.61|22606.61|22689.32|22609.32|22686.61|22606.61|10
1735046960000|2024-12-24 13:29:20|22686.65|22606.65|22677.6|22597.6|22686.65|22606.65|22677.6|22597.6|10
1735046970000|2024-12-24 13:29:30|22676.99|22596.99|22672.03|22592.03|22676.99|22596.99|22672.03|22592.03|10
1735046980000|2024-12-24 13:29:40|22670.35|22590.35|22668.1|22588.1|22670.35|22590.35|22668.1|22588.1|10
1735046990000|2024-12-24 13:29:50|22668.06|22588.06|22670.19|22590.19|22670.19|22590.19|22668.06|22588.06|10
1735047000000|2024-12-24 13:30:00|22671.06|22591.06|22671.96|22591.96|22672.09|22592.09|22671|22591|10
1735047010000|2024-12-24 13:30:10|22671.35|22591.35|22673.91|22593.91|22673.91|22593.91|22669.79|22589.79|10
1735047020000|2024-12-24 13:30:20|22674.35|22594.35|22676.52|22596.52|22676.52|22596.52|22674.25|22594.25|10
1735047030000|2024-12-24 13:30:30|22676.89|22596.89|22677.92|22597.92|22678.29|22598.29|22676.89|22596.89|10
1735047040000|2024-12-24 13:30:40|22677.9|22597.9|22680.2|22600.2|22680.2|22600.2|22677.35|22597.35|10
1735047050000|2024-12-24 13:30:50|22680.61|22600.61|22683.8|22603.8|22683.8|22603.8|22680.61|22600.61|10
1735047060000|2024-12-24 13:31:00|22683.7|22603.7|22690.33|22610.33|22690.33|22610.33|22683.7|22603.7|10
1735047070000|2024-12-24 13:31:10|22690.16|22610.16|22692.05|22612.05|22693.1|22613.1|22690.16|22610.16|10
1735047080000|2024-12-24 13:31:20|22692.17|22612.17|22690.51|22610.51|22692.17|22612.17|22690.51|22610.51|10
1735047090000|2024-12-24 13:31:30|22690.45|22610.45|22695.51|22615.51|22695.72|22615.72|22690.45|22610.45|10
1735047100000|2024-12-24 13:31:40|22695.44|22615.44|22697.18|22617.18|22697.36|22617.36|22694.58|22614.58|10
1735047110000|2024-12-24 13:31:50|22697.53|22617.53|22698.34|22618.34|22698.34|22618.34|22696.92|22616.92|10
1735047120000|2024-12-24 13:32:00|22699.31|22619.31|22703.23|22623.23|22703.23|22623.23|22699.31|22619.31|10
1735047130000|2024-12-24 13:32:10|22702.89|22622.89|22706.62|22626.62|22707|22627|22702.3|22622.3|10
1735047140000|2024-12-24 13:32:20|22707.24|22627.24|22712.8|22632.8|22713.12|22633.12|22707.24|22627.24|10
1735047150000|2024-12-24 13:32:30|22712.73|22632.73|22712.56|22632.56|22712.83|22632.83|22711.84|22631.84|10
1735047160000|2024-12-24 13:32:40|22712.77|22632.77|22716.24|22636.24|22716.24|22636.24|22711.78|22631.78|10
1735047170000|2024-12-24 13:32:50|22717.66|22637.66|22719.15|22639.15|22719.15|22639.15|22717.66|22637.66|10
1735047180000|2024-12-24 13:33:00|22718.77|22638.77|22720.25|22640.25|22720.25|22640.25|22718.26|22638.26|10
1735047190000|2024-12-24 13:33:10|22720.2|22640.2|22726.47|22646.47|22726.59|22646.59|22720.2|22640.2|10
1735047200000|2024-12-24 13:33:20|22726.55|22646.55|22726.99|22646.99|22726.99|22646.99|22725.61|22645.61|10
1735047210000|2024-12-24 13:33:30|22727.46|22647.46|22729.29|22649.29|22729.81|22649.81|22727.46|22647.46|10
1735047220000|2024-12-24 13:33:40|22729.27|22649.27|22733.66|22653.66|22733.66|22653.66|22729.27|22649.27|10
1735047230000|2024-12-24 13:33:50|22733.46|22653.46|22742.21|22662.21|22742.69|22662.69|22733.46|22653.46|10
1735047240000|2024-12-24 13:34:00|22742.53|22662.53|22742.55|22662.55|22742.76|22662.76|22741.99|22661.99|10
1735047250000|2024-12-24 13:34:10|22742.02|22662.02|22757.79|22677.79|22757.87|22677.87|22742.02|22662.02|10
1735047260000|2024-12-24 13:34:20|22758.03|22678.03|22765.3|22685.3|22765.3|22685.3|22758.03|22678.03|10
1735047270000|2024-12-24 13:34:30|22765.25|22685.25|22764.23|22684.23|22766.45|22686.45|22764.11|22684.11|10
1735047280000|2024-12-24 13:34:40|22766.17|22686.17|22770.9|22690.9|22770.9|22690.9|22765.73|22685.73|10
1735047290000|2024-12-24 13:34:50|22771.43|22691.43|22771.58|22691.58|22772.28|22692.28|22771.43|22691.43|9
1735047300000|2024-12-24 13:35:00|22771.61|22691.61|22766.05|22686.05|22771.61|22691.61|22766.05|22686.05|10
1735047310000|2024-12-24 13:35:10|22765.07|22685.07|22763.92|22683.92|22765.07|22685.07|22761.89|22681.89|10
1735047320000|2024-12-24 13:35:20|22763.44|22683.44|22758.98|22678.98|22765.48|22685.48|22758.98|22678.98|10
1735047330000|2024-12-24 13:35:30|22757.99|22677.99|22757.57|22677.57|22759.27|22679.27|22757.18|22677.18|10
1735047340000|2024-12-24 13:35:40|22755.27|22675.27|22750.08|22670.08|22755.27|22675.27|22749.54|22669.54|10
1735047350000|2024-12-24 13:35:50|22749.28|22669.28|22745.29|22665.29|22749.98|22669.98|22745.2|22665.2|10
1735047360000|2024-12-24 13:36:00|22746.06|22666.06|22747.76|22667.76|22748.35|22668.35|22745.41|22665.41|10
1735047370000|2024-12-24 13:36:10|22747.8|22667.8|22747.64|22667.64|22747.8|22667.8|22746.54|22666.54|10
1735047380000|2024-12-24 13:36:20|22747.14|22667.14|22750.7|22670.7|22750.7|22670.7|22746.41|22666.41|10
1735047390000|2024-12-24 13:36:30|22750.81|22670.81|22753.06|22673.06|22753.06|22673.06|22750.81|22670.81|10
1735047400000|2024-12-24 13:36:40|22754.69|22674.69|22758.59|22678.59|22758.65|22678.65|22754.69|22674.69|10
1735047410000|2024-12-24 13:36:50|22757.51|22677.51|22751.86|22671.86|22757.51|22677.51|22751.86|22671.86|10
1735047420000|2024-12-24 13:37:00|22751.5|22671.5|22755.46|22675.46|22755.46|22675.46|22749.93|22669.93|10
1735047430000|2024-12-24 13:37:10|22757.09|22677.09|22757.88|22677.88|22757.88|22677.88|22755.89|22675.89|10
1735047440000|2024-12-24 13:37:20|22758.24|22678.24|22756.18|22676.18|22758.24|22678.24|22755.75|22675.75|10
1735047450000|2024-12-24 13:37:30|22756.47|22676.47|22753.7|22673.7|22756.89|22676.89|22753.7|22673.7|10
1735047460000|2024-12-24 13:37:40|22753.88|22673.88|22755.22|22675.22|22755.22|22675.22|22753.4|22673.4|10
1735047470000|2024-12-24 13:37:50|22757.59|22677.59|22761.11|22681.11|22762.07|22682.07|22757.59|22677.59|10
1735047480000|2024-12-24 13:38:00|22766.7|22686.7|22772.65|22692.65|22772.65|22692.65|22766.7|22686.7|10
1735047490000|2024-12-24 13:38:10|22774.02|22694.02|22773.74|22693.74|22774.15|22694.15|22772.77|22692.77|10
1735047500000|2024-12-24 13:38:20|22773.14|22693.14|22777.63|22697.63|22777.63|22697.63|22773.14|22693.14|10
1735047510000|2024-12-24 13:38:30|22778.54|22698.54|22781.14|22701.14|22781.14|22701.14|22778.54|22698.54|10
1735047520000|2024-12-24 13:38:40|22780.99|22700.99|22785.08|22705.08|22785.08|22705.08|22779.87|22699.87|10
1735047530000|2024-12-24 13:38:50|22785.39|22705.39|22793.87|22713.87|22793.87|22713.87|22785.39|22705.39|10
1735047540000|2024-12-24 13:39:00|22794.17|22714.17|22798.92|22718.92|22798.92|22718.92|22794.17|22714.17|10
1735047550000|2024-12-24 13:39:10|22801.28|22721.28|22810.99|22730.99|22810.99|22730.99|22801.28|22721.28|10
1735047560000|2024-12-24 13:39:20|22810.9|22730.9|22811.34|22731.34|22811.34|22731.34|22810.68|22730.68|10
1735047570000|2024-12-24 13:39:30|22811.48|22731.48|22814.05|22734.05|22814.06|22734.06|22811.48|22731.48|10
1735047580000|2024-12-24 13:39:40|22813.5|22733.5|22817.38|22737.38|22817.38|22737.38|22813.5|22733.5|10
1735047590000|2024-12-24 13:39:50|22817.03|22737.03|22813.97|22733.97|22817.03|22737.03|22813.55|22733.55|10
1735047600000|2024-12-24 13:40:00|22813.76|22733.76|22820.21|22740.21|22820.21|22740.21|22813.33|22733.33|10
1735047610000|2024-12-24 13:40:10|22822.21|22742.21|22829.38|22749.38|22830.12|22750.12|22822.21|22742.21|10
1735047620000|2024-12-24 13:40:20|22829.12|22749.12|22825.28|22745.28|22829.12|22749.12|22825.28|22745.28|10
1735047630000|2024-12-24 13:40:30|22825.24|22745.24|22816.85|22736.85|22825.24|22745.24|22816.85|22736.85|10
1735047640000|2024-12-24 13:40:40|22816.92|22736.92|22795.93|22715.93|22816.92|22736.92|22795.89|22715.89|10
1735047650000|2024-12-24 13:40:50|22795.19|22715.19|22791.12|22711.12|22795.19|22715.19|22790.34|22710.34|10
1735047660000|2024-12-24 13:41:00|22792.39|22712.39|22784.64|22704.64|22792.49|22712.49|22784.64|22704.64|10
1735047670000|2024-12-24 13:41:10|22782.17|22702.17|22770.36|22690.36|22782.17|22702.17|22770.36|22690.36|10
1735047680000|2024-12-24 13:41:20|22771.44|22691.44|22776.01|22696.01|22776.17|22696.17|22771.44|22691.44|10
1735047690000|2024-12-24 13:41:30|22777.74|22697.74|22774.94|22694.94|22778.64|22698.64|22774.01|22694.01|10
1735047700000|2024-12-24 13:41:40|22773.72|22693.72|22788.15|22708.15|22788.15|22708.15|22773.72|22693.72|10
1735047710000|2024-12-24 13:41:50|22789.6|22709.6|22794.88|22714.88|22796.19|22716.19|22789.6|22709.6|10
1735047720000|2024-12-24 13:42:00|22795.08|22715.08|22794.71|22714.71|22797.28|22717.28|22794.47|22714.47|10
1735047730000|2024-12-24 13:42:10|22794.35|22714.35|22794.5|22714.5|22795.73|22715.73|22794.35|22714.35|10
1735047740000|2024-12-24 13:42:20|22793.74|22713.74|22793.46|22713.46|22793.74|22713.74|22791.28|22711.28|9
1735047750000|2024-12-24 13:42:30|22793.23|22713.23|22790.05|22710.05|22793.23|22713.23|22790.05|22710.05|10
1735047760000|2024-12-24 13:42:40|22788.73|22708.73|22786.7|22706.7|22789.92|22709.92|22786.7|22706.7|9
1735047770000|2024-12-24 13:42:50|22786.08|22706.08|22785.93|22705.93|22786.53|22706.53|22785.69|22705.69|10
1735047780000|2024-12-24 13:43:00|22787.3|22707.3|22790.51|22710.51|22790.51|22710.51|22787.3|22707.3|10
1735047790000|2024-12-24 13:43:10|22790.29|22710.29|22787.67|22707.67|22790.48|22710.48|22786.81|22706.81|10
1735047800000|2024-12-24 13:43:20|22787.72|22707.72|22783.29|22703.29|22787.72|22707.72|22782.69|22702.69|10
1735047810000|2024-12-24 13:43:30|22782.84|22702.84|22782.78|22702.78|22784.14|22704.14|22782.44|22702.44|10
1735047820000|2024-12-24 13:43:40|22782.73|22702.73|22782.67|22702.67|22783.16|22703.16|22782.39|22702.39|10
1735047830000|2024-12-24 13:43:50|22782.74|22702.74|22783.97|22703.97|22783.97|22703.97|22782.1|22702.1|10
1735047840000|2024-12-24 13:44:00|22784.22|22704.22|22786.48|22706.48|22786.48|22706.48|22783.98|22703.98|10
1735047850000|2024-12-24 13:44:10|22786.98|22706.98|22791.76|22711.76|22791.76|22711.76|22786.98|22706.98|10
1735047860000|2024-12-24 13:44:20|22791.71|22711.71|22793.75|22713.75|22795.32|22715.32|22791.71|22711.71|10
1735047870000|2024-12-24 13:44:30|22793.12|22713.12|22793.66|22713.66|22794.44|22714.44|22789.63|22709.63|10
1735047880000|2024-12-24 13:44:40|22794.42|22714.42|22795.76|22715.76|22795.76|22715.76|22793.85|22713.85|9
1735047890000|2024-12-24 13:44:50|22796.3|22716.3|22798.2|22718.2|22799.11|22719.11|22796.3|22716.3|9
1735047900000|2024-12-24 13:45:00|22798.14|22718.14|22800.67|22720.67|22800.87|22720.87|22798.14|22718.14|10
1735047910000|2024-12-24 13:45:10|22800.36|22720.36|22800.51|22720.51|22802.27|22722.27|22800.36|22720.36|10
1735047920000|2024-12-24 13:45:20|22800.52|22720.52|22795.45|22715.45|22800.52|22720.52|22795.45|22715.45|10
1735047930000|2024-12-24 13:45:30|22795.55|22715.55|22792.08|22712.08|22795.55|22715.55|22791.79|22711.79|10
1735047940000|2024-12-24 13:45:40|22791.86|22711.86|22789.74|22709.74|22791.86|22711.86|22789.74|22709.74|10
1735047950000|2024-12-24 13:45:50|22789.58|22709.58|22779.1|22699.1|22789.58|22709.58|22779.1|22699.1|10
1735047960000|2024-12-24 13:46:00|22778.98|22698.98|22772.66|22692.66|22778.98|22698.98|22772.66|22692.66|10
1735047970000|2024-12-24 13:46:10|22771.68|22691.68|22774.81|22694.81|22774.81|22694.81|22769.34|22689.34|10
1735047980000|2024-12-24 13:46:20|22775.98|22695.98|22773.8|22693.8|22775.98|22695.98|22773.17|22693.17|10
1735047990000|2024-12-24 13:46:30|22773.42|22693.42|22770.98|22690.98|22774.82|22694.82|22770.57|22690.57|10
1735048000000|2024-12-24 13:46:40|22770.28|22690.28|22771.08|22691.08|22771.08|22691.08|22769.54|22689.54|10
1735048010000|2024-12-24 13:46:50|22771.02|22691.02|22772.07|22692.07|22773.02|22693.02|22771.02|22691.02|10
1735048020000|2024-12-24 13:47:00|22772.31|22692.31|22770.51|22690.51|22773.98|22693.98|22770.51|22690.51|10
1735048030000|2024-12-24 13:47:10|22770.26|22690.26|22768.18|22688.18|22770.32|22690.32|22768.16|22688.16|9
1735048040000|2024-12-24 13:47:20|22767.98|22687.98|22771.29|22691.29|22771.29|22691.29|22767.7|22687.7|10
1735048050000|2024-12-24 13:47:30|22771.45|22691.45|22771.77|22691.77|22773.14|22693.14|22771.05|22691.05|10
1735048060000|2024-12-24 13:47:40|22773.05|22693.05|22773.11|22693.11|22773.96|22693.96|22773.05|22693.05|10
1735048070000|2024-12-24 13:47:50|22772.64|22692.64|22773.35|22693.35|22773.99|22693.99|22772.51|22692.51|10
1735048080000|2024-12-24 13:48:00|22773.29|22693.29|22775.09|22695.09|22775.09|22695.09|22773.08|22693.08|10
1735048090000|2024-12-24 13:48:10|22775.58|22695.58|22778.67|22698.67|22778.67|22698.67|22775.58|22695.58|10
1735048100000|2024-12-24 13:48:20|22778.42|22698.42|22775.65|22695.65|22778.42|22698.42|22774.28|22694.28|10
1735048110000|2024-12-24 13:48:30|22777.33|22697.33|22779.56|22699.56|22779.56|22699.56|22777.33|22697.33|10
1735048120000|2024-12-24 13:48:40|22780.51|22700.51|22782.16|22702.16|22782.16|22702.16|22779.21|22699.21|10
1735048130000|2024-12-24 13:48:50|22782.18|22702.18|22784.6|22704.6|22785|22705|22781.75|22701.75|9
1735048140000|2024-12-24 13:49:00|22784.25|22704.25|22780.13|22700.13|22784.25|22704.25|22779.92|22699.92|10
1735048150000|2024-12-24 13:49:10|22779.96|22699.96|22779.21|22699.21|22780.96|22700.96|22779.21|22699.21|9
1735048160000|2024-12-24 13:49:20|22779.4|22699.4|22785.26|22705.26|22785.26|22705.26|22779.4|22699.4|10
1735048170000|2024-12-24 13:49:30|22786.1|22706.1|22795.48|22715.48|22795.48|22715.48|22786.1|22706.1|10
1735048180000|2024-12-24 13:49:40|22796.17|22716.17|22807.2|22727.2|22807.2|22727.2|22796.17|22716.17|10
1735048190000|2024-12-24 13:49:50|22809.19|22729.19|22816.39|22736.39|22817.35|22737.35|22809.19|22729.19|10
1735048200000|2024-12-24 13:50:00|22816.77|22736.77|22818.51|22738.51|22818.8|22738.8|22815.35|22735.35|10
1735048210000|2024-12-24 13:50:10|22818.92|22738.92|22819.9|22739.9|22821.97|22741.97|22818.92|22738.92|10
1735048220000|2024-12-24 13:50:20|22820.38|22740.38|22825.75|22745.75|22825.75|22745.75|22820.38|22740.38|10
1735048230000|2024-12-24 13:50:30|22825.57|22745.57|22825.21|22745.21|22825.85|22745.85|22824.74|22744.74|10
1735048240000|2024-12-24 13:50:40|22824.02|22744.02|22824.1|22744.1|22825.5|22745.5|22824|22744|10
1735048250000|2024-12-24 13:50:50|22823.74|22743.74|22826.12|22746.12|22826.35|22746.35|22822|22742|10
1735048260000|2024-12-24 13:51:00|22826.53|22746.53|22823.23|22743.23|22828.06|22748.06|22823.23|22743.23|10
1735048270000|2024-12-24 13:51:10|22822.44|22742.44|22825.74|22745.74|22825.74|22745.74|22820.67|22740.67|10
1735048280000|2024-12-24 13:51:20|22826.6|22746.6|22833.79|22753.79|22833.79|22753.79|22826.6|22746.6|10
1735048290000|2024-12-24 13:51:30|22834.17|22754.17|22843.37|22763.37|22843.37|22763.37|22834.17|22754.17|10
1735048300000|2024-12-24 13:51:40|22847.38|22767.38|22854.84|22774.84|22855.06|22775.06|22847.38|22767.38|10
1735048310000|2024-12-24 13:51:50|22854.58|22774.58|22861.11|22781.11|22861.11|22781.11|22854.58|22774.58|10
1735048320000|2024-12-24 13:52:00|22861.28|22781.28|22869.45|22789.45|22869.45|22789.45|22861.28|22781.28|10
1735048330000|2024-12-24 13:52:10|22867.7|22787.7|22864.6|22784.6|22868.34|22788.34|22864.26|22784.26|10
1735048340000|2024-12-24 13:52:20|22866.37|22786.37|22867.64|22787.64|22867.91|22787.91|22866.37|22786.37|10
1735048350000|2024-12-24 13:52:30|22867.32|22787.32|22871.66|22791.66|22871.66|22791.66|22867.3|22787.3|10
1735048360000|2024-12-24 13:52:40|22870.73|22790.73|22883.07|22803.07|22883.07|22803.07|22870.73|22790.73|10
1735048370000|2024-12-24 13:52:50|22882.7|22802.7|22885.11|22805.11|22885.5|22805.5|22882.7|22802.7|9
1735048380000|2024-12-24 13:53:00|22884.84|22804.84|22892.22|22812.22|22892.22|22812.22|22884.84|22804.84|10
1735048390000|2024-12-24 13:53:10|22893.72|22813.72|22896.18|22816.18|22896.43|22816.43|22893.67|22813.67|10
1735048400000|2024-12-24 13:53:20|22897.08|22817.08|22897.87|22817.87|22898.17|22818.17|22894.91|22814.91|10
1735048410000|2024-12-24 13:53:30|22897.4|22817.4|22892.28|22812.28|22897.4|22817.4|22891.06|22811.06|10
1735048420000|2024-12-24 13:53:40|22892.05|22812.05|22885.49|22805.49|22892.26|22812.26|22885.4|22805.4|10
1735048430000|2024-12-24 13:53:50|22887.03|22807.03|22888.23|22808.23|22888.87|22808.87|22885.12|22805.12|10
1735048440000|2024-12-24 13:54:00|22887.84|22807.84|22884.12|22804.12|22887.84|22807.84|22883.62|22803.62|10
1735048450000|2024-12-24 13:54:10|22883.76|22803.76|22884.45|22804.45|22884.7|22804.7|22882.96|22802.96|10
1735048460000|2024-12-24 13:54:20|22884.44|22804.44|22883.35|22803.35|22885.06|22805.06|22883.35|22803.35|10
1735048470000|2024-12-24 13:54:30|22882.8|22802.8|22882.19|22802.19|22883.47|22803.47|22881.56|22801.56|10
1735048480000|2024-12-24 13:54:40|22882.77|22802.77|22891.3|22811.3|22891.3|22811.3|22881.87|22801.87|10
1735048490000|2024-12-24 13:54:50|22892.69|22812.69|22907.27|22827.27|22907.27|22827.27|22892.69|22812.69|10
1735048500000|2024-12-24 13:55:00|22908.82|22828.82|22916.27|22836.27|22916.27|22836.27|22908.6|22828.6|10
1735048510000|2024-12-24 13:55:10|22915.59|22835.59|22921.82|22841.82|22922.71|22842.71|22915.45|22835.45|10
1735048520000|2024-12-24 13:55:20|22921.56|22841.56|22919.93|22839.93|22922.77|22842.77|22917.63|22837.63|10
1735048530000|2024-12-24 13:55:30|22919.12|22839.12|22915.66|22835.66|22920.01|22840.01|22915.66|22835.66|10
1735048540000|2024-12-24 13:55:40|22914.57|22834.57|22905.75|22825.75|22914.57|22834.57|22905.75|22825.75|10
1735048550000|2024-12-24 13:55:50|22905.15|22825.15|22904.76|22824.76|22905.15|22825.15|22903.73|22823.73|10
1735048560000|2024-12-24 13:56:00|22905.1|22825.1|22907.49|22827.49|22907.79|22827.79|22904.76|22824.76|10
1735048570000|2024-12-24 13:56:10|22907.11|22827.11|22910.26|22830.26|22910.5|22830.5|22906.3|22826.3|10
1735048580000|2024-12-24 13:56:20|22909.79|22829.79|22919.9|22839.9|22919.9|22839.9|22909.79|22829.79|9
1735048590000|2024-12-24 13:56:30|22920.12|22840.12|22917.61|22837.61|22920.12|22840.12|22917.61|22837.61|10
1735048600000|2024-12-24 13:56:40|22916.8|22836.8|22916.58|22836.58|22916.94|22836.94|22916.23|22836.23|9
1735048610000|2024-12-24 13:56:50|22916.62|22836.62|22911.75|22831.75|22917.86|22837.86|22911.75|22831.75|10
1735048620000|2024-12-24 13:57:00|22911.72|22831.72|22916.35|22836.35|22916.35|22836.35|22911.49|22831.49|10
1735048630000|2024-12-24 13:57:10|22917.92|22837.92|22918.63|22838.63|22919.3|22839.3|22917.92|22837.92|10
1735048640000|2024-12-24 13:57:20|22918.69|22838.69|22920.36|22840.36|22921.37|22841.37|22918.27|22838.27|10
1735048650000|2024-12-24 13:57:30|22920.1|22840.1|22918.01|22838.01|22920.1|22840.1|22917.08|22837.08|10
1735048660000|2024-12-24 13:57:40|22917.36|22837.36|22913.53|22833.53|22917.36|22837.36|22913.53|22833.53|10
1735048670000|2024-12-24 13:57:50|22912.5|22832.5|22914.15|22834.15|22916.19|22836.19|22912.5|22832.5|10
1735048680000|2024-12-24 13:58:00|22915.96|22835.96|22920.48|22840.48|22921.24|22841.24|22915.96|22835.96|10
1735048690000|2024-12-24 13:58:10|22921.19|22841.19|22918.21|22838.21|22921.79|22841.79|22918.21|22838.21|10
1735048700000|2024-12-24 13:58:20|22918.83|22838.83|22917.36|22837.36|22919.63|22839.63|22917.11|22837.11|9
1735048710000|2024-12-24 13:58:30|22917.46|22837.46|22935.92|22855.92|22935.92|22855.92|22916.71|22836.71|10
1735048720000|2024-12-24 13:58:40|22936.67|22856.67|22937.24|22857.24|22939.22|22859.22|22936.67|22856.67|10
1735048730000|2024-12-24 13:58:50|22937.57|22857.57|22941.67|22861.67|22941.67|22861.67|22937.56|22857.56|10
1735048740000|2024-12-24 13:59:00|22942.28|22862.28|22948.27|22868.27|22948.27|22868.27|22942.28|22862.28|10
1735048750000|2024-12-24 13:59:10|22949.06|22869.06|22945.99|22865.99|22951.29|22871.29|22945.25|22865.25|10
1735048760000|2024-12-24 13:59:20|22946.2|22866.2|22948.48|22868.48|22948.48|22868.48|22946.2|22866.2|9
1735048770000|2024-12-24 13:59:30|22950.69|22870.69|22952.51|22872.51|22952.62|22872.62|22950.17|22870.17|10
1735048780000|2024-12-24 13:59:40|22952.49|22872.49|22956.19|22876.19|22956.19|22876.19|22952.49|22872.49|10
1735048790000|2024-12-24 13:59:50|22956.26|22876.26|22956.19|22876.19|22956.47|22876.47|22955.11|22875.11|10
1735048800000|2024-12-24 14:00:00|22956.42|22876.42|22958.58|22878.58|22959.49|22879.49|22956.34|22876.34|10
1735048810000|2024-12-24 14:00:10|22958.12|22878.12|22962.91|22882.91|22962.91|22882.91|22957.88|22877.88|10
1735048820000|2024-12-24 14:00:20|22962.99|22882.99|22968.43|22888.43|22968.76|22888.76|22962.99|22882.99|10
1735048830000|2024-12-24 14:00:30|22968.09|22888.09|22973.92|22893.92|22974.19|22894.19|22968.09|22888.09|9
1735048840000|2024-12-24 14:00:40|22973.62|22893.62|22980.97|22900.97|22980.97|22900.97|22973.62|22893.62|10
1735048850000|2024-12-24 14:00:50|22980.36|22900.36|22984.89|22904.89|22984.89|22904.89|22980.36|22900.36|10
1735048860000|2024-12-24 14:01:00|22986.03|22906.03|22988.88|22908.88|22989.36|22909.36|22986.03|22906.03|10
1735048870000|2024-12-24 14:01:10|22988.33|22908.33|22986.06|22906.06|22988.33|22908.33|22985.52|22905.52|10
1735048880000|2024-12-24 14:01:20|22985.57|22905.57|22974.86|22894.86|22985.57|22905.57|22974.86|22894.86|10
1735048890000|2024-12-24 14:01:30|22971.01|22891.01|22955.4|22875.4|22971.01|22891.01|22955.4|22875.4|10
1735048900000|2024-12-24 14:01:40|22955.11|22875.11|22949.98|22869.98|22955.11|22875.11|22949.14|22869.14|10
1735048910000|2024-12-24 14:01:50|22948.42|22868.42|22939.34|22859.34|22948.42|22868.42|22938.35|22858.35|10
1735048920000|2024-12-24 14:02:00|22939.33|22859.33|22939.54|22859.54|22941.26|22861.26|22938.51|22858.51|10
1735048930000|2024-12-24 14:02:10|22939.15|22859.15|22928.11|22848.11|22939.15|22859.15|22928.11|22848.11|10
1735048940000|2024-12-24 14:02:20|22926.94|22846.94|22915.94|22835.94|22926.94|22846.94|22915.38|22835.38|10
1735048950000|2024-12-24 14:02:30|22915.8|22835.8|22915|22835|22916.45|22836.45|22914.34|22834.34|10
1735048960000|2024-12-24 14:02:40|22916.48|22836.48|22925.04|22845.04|22926.22|22846.22|22916.48|22836.48|10
1735048970000|2024-12-24 14:02:50|22927.13|22847.13|22924.32|22844.32|22928.33|22848.33|22924.32|22844.32|10
1735048980000|2024-12-24 14:03:00|22923.98|22843.98|22921.81|22841.81|22926.14|22846.14|22921.39|22841.39|10
1735048990000|2024-12-24 14:03:10|22919.52|22839.52|22911.32|22831.32|22919.52|22839.52|22910.43|22830.43|10
1735049000000|2024-12-24 14:03:20|22910.63|22830.63|22904.25|22824.25|22910.63|22830.63|22904.25|22824.25|10
1735049010000|2024-12-24 14:03:30|22904.35|22824.35|22899.36|22819.36|22904.35|22824.35|22899.36|22819.36|10
1735049020000|2024-12-24 14:03:40|22898.89|22818.89|22901.28|22821.28|22902.86|22822.86|22898.89|22818.89|10
1735049030000|2024-12-24 14:03:50|22901.34|22821.34|22900.98|22820.98|22902.08|22822.08|22900.52|22820.52|9
1735049040000|2024-12-24 14:04:00|22900.86|22820.86|22894.13|22814.13|22900.86|22820.86|22894.13|22814.13|10
1735049050000|2024-12-24 14:04:10|22894.54|22814.54|22891.62|22811.62|22894.54|22814.54|22891.62|22811.62|10
1735049060000|2024-12-24 14:04:20|22891.43|22811.43|22888.19|22808.19|22891.43|22811.43|22887.57|22807.57|10
1735049070000|2024-12-24 14:04:30|22889.26|22809.26|22890.54|22810.54|22890.54|22810.54|22887.43|22807.43|10
1735049080000|2024-12-24 14:04:40|22891.61|22811.61|22886.88|22806.88|22891.61|22811.61|22886.88|22806.88|10
1735049090000|2024-12-24 14:04:50|22886.16|22806.16|22877.24|22797.24|22886.16|22806.16|22877.24|22797.24|10
1735049100000|2024-12-24 14:05:00|22878.01|22798.01|22885.27|22805.27|22885.27|22805.27|22878.01|22798.01|10
1735049110000|2024-12-24 14:05:10|22885.52|22805.52|22895.87|22815.87|22895.87|22815.87|22884.86|22804.86|10
1735049120000|2024-12-24 14:05:20|22898.82|22818.82|22895.57|22815.57|22899.29|22819.29|22895.57|22815.57|10
1735049130000|2024-12-24 14:05:30|22895.25|22815.25|22900.4|22820.4|22900.4|22820.4|22895.25|22815.25|10
1735049140000|2024-12-24 14:05:40|22900.81|22820.81|22907.66|22827.66|22907.66|22827.66|22900.81|22820.81|10
1735049150000|2024-12-24 14:05:50|22908.93|22828.93|22919.07|22839.07|22919.07|22839.07|22908.93|22828.93|10
1735049160000|2024-12-24 14:06:00|22919.37|22839.37|22927.01|22847.01|22927.58|22847.58|22919.37|22839.37|10
1735049170000|2024-12-24 14:06:10|22927.24|22847.24|22934.11|22854.11|22934.11|22854.11|22927.24|22847.24|10
1735049180000|2024-12-24 14:06:20|22934.75|22854.75|22930.69|22850.69|22935.27|22855.27|22930.53|22850.53|9
1735049190000|2024-12-24 14:06:30|22930.45|22850.45|22925.24|22845.24|22932.1|22852.1|22923.59|22843.59|10
1735049200000|2024-12-24 14:06:40|22925.23|22845.23|22927.75|22847.75|22927.75|22847.75|22922.2|22842.2|10
1735049210000|2024-12-24 14:06:50|22928.45|22848.45|22926.66|22846.66|22929.87|22849.87|22926.66|22846.66|10
1735049220000|2024-12-24 14:07:00|22926.37|22846.37|22919.9|22839.9|22927.05|22847.05|22919.9|22839.9|10
1735049230000|2024-12-24 14:07:10|22919.68|22839.68|22912.93|22832.93|22920.35|22840.35|22912.93|22832.93|10
1735049240000|2024-12-24 14:07:20|22911.4|22831.4|22909.81|22829.81|22912.19|22832.19|22909.81|22829.81|10
1735049250000|2024-12-24 14:07:30|22909.73|22829.73|22907.9|22827.9|22909.73|22829.73|22906.51|22826.51|10
1735049260000|2024-12-24 14:07:40|22908.06|22828.06|22911.54|22831.54|22911.54|22831.54|22906.74|22826.74|10
1735049270000|2024-12-24 14:07:50|22911.9|22831.9|22924.05|22844.05|22924.05|22844.05|22911.85|22831.85|10
1735049280000|2024-12-24 14:08:00|22924.08|22844.08|22928.95|22848.95|22928.95|22848.95|22924.08|22844.08|10
1735049290000|2024-12-24 14:08:10|22931.14|22851.14|22933.27|22853.27|22933.9|22853.9|22929.89|22849.89|10
1735049300000|2024-12-24 14:08:20|22932.33|22852.33|22931.71|22851.71|22932.43|22852.43|22929.86|22849.86|10
1735049310000|2024-12-24 14:08:30|22932.24|22852.24|22927.68|22847.68|22932.86|22852.86|22927.51|22847.51|10
1735049320000|2024-12-24 14:08:40|22927.73|22847.73|22929.21|22849.21|22929.77|22849.77|22927.29|22847.29|10
1735049330000|2024-12-24 14:08:50|22928.77|22848.77|22930.21|22850.21|22930.24|22850.24|22928.03|22848.03|10
1735049340000|2024-12-24 14:09:00|22930.61|22850.61|22931.87|22851.87|22932.87|22852.87|22930.61|22850.61|10
1735049350000|2024-12-24 14:09:10|22930.06|22850.06|22928.76|22848.76|22931.48|22851.48|22928.76|22848.76|10
1735049360000|2024-12-24 14:09:20|22928.9|22848.9|22922.37|22842.37|22928.9|22848.9|22920.7|22840.7|10
1735049370000|2024-12-24 14:09:30|22923.09|22843.09|22929.02|22849.02|22929.02|22849.02|22923.09|22843.09|10
1735049380000|2024-12-24 14:09:40|22929.38|22849.38|22936.23|22856.23|22936.23|22856.23|22929.38|22849.38|10
1735049390000|2024-12-24 14:09:50|22936.45|22856.45|22934.21|22854.21|22936.45|22856.45|22934.06|22854.06|10
1735049400000|2024-12-24 14:10:00|22935.18|22855.18|22935.72|22855.72|22936.4|22856.4|22934.5|22854.5|10
1735049410000|2024-12-24 14:10:10|22935.53|22855.53|22936.74|22856.74|22937.41|22857.41|22935|22855|10
1735049420000|2024-12-24 14:10:20|22935.44|22855.44|22932.34|22852.34|22936.72|22856.72|22932.22|22852.22|10
1735049430000|2024-12-24 14:10:30|22932.59|22852.59|22932.91|22852.91|22934.96|22854.96|22932.59|22852.59|10
1735049440000|2024-12-24 14:10:40|22932.16|22852.16|22932.59|22852.59|22932.59|22852.59|22930.18|22850.18|10
1735049450000|2024-12-24 14:10:50|22935.42|22855.42|22931.61|22851.61|22935.51|22855.51|22931.61|22851.61|10
1735049460000|2024-12-24 14:11:00|22932.43|22852.43|22934.39|22854.39|22934.39|22854.39|22931.29|22851.29|10
1735049470000|2024-12-24 14:11:10|22934.38|22854.38|22942.66|22862.66|22942.66|22862.66|22934.32|22854.32|10
1735049480000|2024-12-24 14:11:20|22941.76|22861.76|22940.97|22860.97|22944.83|22864.83|22938.25|22858.25|10
1735049490000|2024-12-24 14:11:30|22940.89|22860.89|22945.31|22865.31|22945.31|22865.31|22940.89|22860.89|10
1735049500000|2024-12-24 14:11:40|22945.74|22865.74|22945.48|22865.48|22947.78|22867.78|22945.48|22865.48|10
1735049510000|2024-12-24 14:11:50|22945.34|22865.34|22947.83|22867.83|22947.83|22867.83|22945.34|22865.34|10
1735049520000|2024-12-24 14:12:00|22947.75|22867.75|22943.89|22863.89|22948.19|22868.19|22943.61|22863.61|10
1735049530000|2024-12-24 14:12:10|22943.87|22863.87|22949.87|22869.87|22949.87|22869.87|22943.87|22863.87|10
1735049540000|2024-12-24 14:12:20|22949.96|22869.96|22957.73|22877.73|22957.73|22877.73|22949.96|22869.96|9
1735049550000|2024-12-24 14:12:30|22957.95|22877.95|22958.21|22878.21|22959.49|22879.49|22957.95|22877.95|10
1735049560000|2024-12-24 14:12:40|22957.86|22877.86|22958.66|22878.66|22958.66|22878.66|22956.27|22876.27|10
1735049570000|2024-12-24 14:12:50|22959.41|22879.41|22957.44|22877.44|22959.94|22879.94|22957.44|22877.44|10
1735049580000|2024-12-24 14:13:00|22956.41|22876.41|22946.02|22866.02|22956.41|22876.41|22945.4|22865.4|10
1735049590000|2024-12-24 14:13:10|22943.97|22863.97|22934.57|22854.57|22943.97|22863.97|22934.57|22854.57|10
1735049600000|2024-12-24 14:13:20|22932.81|22852.81|22920.65|22840.65|22932.81|22852.81|22920.65|22840.65|10
1735049610000|2024-12-24 14:13:30|22919.56|22839.56|22915.28|22835.28|22919.56|22839.56|22914.48|22834.48|10
1735049620000|2024-12-24 14:13:40|22916.75|22836.75|22919.33|22839.33|22919.95|22839.95|22916.75|22836.75|10
1735049630000|2024-12-24 14:13:50|22920.06|22840.06|22921.93|22841.93|22923.79|22843.79|22920.06|22840.06|10
1735049640000|2024-12-24 14:14:00|22922|22842|22922.48|22842.48|22922.58|22842.58|22920.36|22840.36|10
1735049650000|2024-12-24 14:14:10|22922.79|22842.79|22924.4|22844.4|22924.7|22844.7|22922.03|22842.03|10
1735049660000|2024-12-24 14:14:20|22924.87|22844.87|22924.24|22844.24|22926.31|22846.31|22924.24|22844.24|10
1735049670000|2024-12-24 14:14:30|22923.59|22843.59|22925.19|22845.19|22926.05|22846.05|22923.38|22843.38|10
1735049680000|2024-12-24 14:14:40|22925.17|22845.17|22925.66|22845.66|22925.66|22845.66|22924.63|22844.63|10
1735049690000|2024-12-24 14:14:50|22925.48|22845.48|22927.77|22847.77|22929.54|22849.54|22925.48|22845.48|10
1735049700000|2024-12-24 14:15:00|22927.9|22847.9|22925.88|22845.88|22928.13|22848.13|22925.88|22845.88|10
1735049710000|2024-12-24 14:15:10|22924.58|22844.58|22921.59|22841.59|22926.47|22846.47|22921.59|22841.59|10
1735049720000|2024-12-24 14:15:20|22919.57|22839.57|22916.53|22836.53|22921|22841|22916.53|22836.53|10
1735049730000|2024-12-24 14:15:30|22914.52|22834.52|22911.88|22831.88|22914.52|22834.52|22911.88|22831.88|10
1735049740000|2024-12-24 14:15:40|22911.73|22831.73|22906.93|22826.93|22911.73|22831.73|22906.93|22826.93|10
1735049750000|2024-12-24 14:15:50|22906.39|22826.39|22899.32|22819.32|22906.39|22826.39|22899.32|22819.32|10
1735049760000|2024-12-24 14:16:00|22898.73|22818.73|22896.32|22816.32|22900.09|22820.09|22896.11|22816.11|10
1735049770000|2024-12-24 14:16:10|22892.82|22812.82|22898.42|22818.42|22898.42|22818.42|22892.82|22812.82|10
1735049780000|2024-12-24 14:16:20|22898.66|22818.66|22895.54|22815.54|22898.66|22818.66|22895.54|22815.54|10
1735049790000|2024-12-24 14:16:30|22894.99|22814.99|22895.01|22815.01|22895.85|22815.85|22894.99|22814.99|10
1735049800000|2024-12-24 14:16:40|22893.73|22813.73|22899.44|22819.44|22899.44|22819.44|22893.13|22813.13|10
1735049810000|2024-12-24 14:16:50|22899.86|22819.86|22902.97|22822.97|22902.97|22822.97|22899.66|22819.66|10
1735049820000|2024-12-24 14:17:00|22903.26|22823.26|22893.54|22813.54|22904.01|22824.01|22893.54|22813.54|10
1735049830000|2024-12-24 14:17:10|22891.51|22811.51|22892.23|22812.23|22893.06|22813.06|22891.5|22811.5|10
1735049840000|2024-12-24 14:17:20|22892.64|22812.64|22890.1|22810.1|22894.47|22814.47|22890.1|22810.1|10
1735049850000|2024-12-24 14:17:30|22889.87|22809.87|22886.49|22806.49|22890.05|22810.05|22886.49|22806.49|10
1735049860000|2024-12-24 14:17:40|22884.74|22804.74|22884.96|22804.96|22886.97|22806.97|22884.74|22804.74|10
1735049870000|2024-12-24 14:17:50|22885.29|22805.29|22882.81|22802.81|22885.29|22805.29|22882.81|22802.81|10
1735049880000|2024-12-24 14:18:00|22883.35|22803.35|22884.84|22804.84|22885.15|22805.15|22882.59|22802.59|10
1735049890000|2024-12-24 14:18:10|22885.39|22805.39|22884.39|22804.39|22885.39|22805.39|22884.09|22804.09|10
1735049900000|2024-12-24 14:18:20|22883.89|22803.89|22881.05|22801.05|22883.89|22803.89|22879.04|22799.04|10
1735049910000|2024-12-24 14:18:30|22879.67|22799.67|22875.76|22795.76|22879.67|22799.67|22875.76|22795.76|10
1735049920000|2024-12-24 14:18:40|22873.79|22793.79|22869.54|22789.54|22873.79|22793.79|22869.54|22789.54|10
1735049930000|2024-12-24 14:18:50|22869|22789|22869.78|22789.78|22870.16|22790.16|22868.46|22788.46|9
1735049940000|2024-12-24 14:19:00|22869.43|22789.43|22874.34|22794.34|22874.34|22794.34|22869.43|22789.43|10
1735049950000|2024-12-24 14:19:10|22875.62|22795.62|22872.83|22792.83|22876.19|22796.19|22872.83|22792.83|9
1735049960000|2024-12-24 14:19:20|22873.13|22793.13|22860.21|22780.21|22873.13|22793.13|22860.21|22780.21|10
1735049970000|2024-12-24 14:19:30|22859.98|22779.98|22861.95|22781.95|22861.95|22781.95|22858.86|22778.86|10
1735049980000|2024-12-24 14:19:40|22861.6|22781.6|22862.72|22782.72|22862.72|22782.72|22861.06|22781.06|10
1735049990000|2024-12-24 14:19:50|22863.36|22783.36|22868.73|22788.73|22868.73|22788.73|22863.17|22783.17|10
1735050000000|2024-12-24 14:20:00|22869.67|22789.67|22867.72|22787.72|22869.97|22789.97|22867.48|22787.48|10
1735050010000|2024-12-24 14:20:10|22866.63|22786.63|22863.66|22783.66|22866.63|22786.63|22863.61|22783.61|10
1735050020000|2024-12-24 14:20:20|22863.51|22783.51|22865.96|22785.96|22866.88|22786.88|22863.51|22783.51|10
1735050030000|2024-12-24 14:20:30|22866.73|22786.73|22875.44|22795.44|22875.44|22795.44|22866.73|22786.73|10
1735050040000|2024-12-24 14:20:40|22875.84|22795.84|22878.06|22798.06|22878.76|22798.76|22875.17|22795.17|10
1735050050000|2024-12-24 14:20:50|22878.82|22798.82|22882.5|22802.5|22882.53|22802.53|22878.74|22798.74|10
1735050060000|2024-12-24 14:21:00|22882.54|22802.54|22884.45|22804.45|22885.31|22805.31|22882.06|22802.06|10
1735050070000|2024-12-24 14:21:10|22885.43|22805.43|22891.47|22811.47|22892.7|22812.7|22885.43|22805.43|10
1735050080000|2024-12-24 14:21:20|22891.03|22811.03|22903.54|22823.54|22903.54|22823.54|22889.52|22809.52|10
1735050090000|2024-12-24 14:21:30|22903.76|22823.76|22909.85|22829.85|22909.85|22829.85|22903.76|22823.76|10
1735050100000|2024-12-24 14:21:40|22909.93|22829.93|22907.64|22827.64|22909.93|22829.93|22907.64|22827.64|10
1735050110000|2024-12-24 14:21:50|22907.36|22827.36|22904.65|22824.65|22907.99|22827.99|22904.53|22824.53|10
1735050120000|2024-12-24 14:22:00|22904.23|22824.23|22917.93|22837.93|22917.93|22837.93|22904.23|22824.23|10
1735050130000|2024-12-24 14:22:10|22919.61|22839.61|22924.59|22844.59|22924.59|22844.59|22919.61|22839.61|10
1735050140000|2024-12-24 14:22:20|22925.12|22845.12|22929.01|22849.01|22929.01|22849.01|22925.12|22845.12|10
1735050150000|2024-12-24 14:22:30|22927.84|22847.84|22927.82|22847.82|22928.58|22848.58|22926.35|22846.35|10
1735050160000|2024-12-24 14:22:40|22928.24|22848.24|22932.92|22852.92|22933.29|22853.29|22928.24|22848.24|10
1735050170000|2024-12-24 14:22:50|22933.12|22853.12|22935.3|22855.3|22935.3|22855.3|22933.12|22853.12|10
1735050180000|2024-12-24 14:23:00|22935.01|22855.01|22938.5|22858.5|22938.83|22858.83|22934.93|22854.93|10
1735050190000|2024-12-24 14:23:10|22937.87|22857.87|22935.44|22855.44|22937.87|22857.87|22934.81|22854.81|10
1735050200000|2024-12-24 14:23:20|22936.35|22856.35|22937.8|22857.8|22937.87|22857.87|22936.06|22856.06|9
1735050210000|2024-12-24 14:23:30|22937.03|22857.03|22940.3|22860.3|22940.3|22860.3|22936.67|22856.67|10
1735050220000|2024-12-24 14:23:40|22940.95|22860.95|22941.46|22861.46|22942.69|22862.69|22940.95|22860.95|9
1735050230000|2024-12-24 14:23:50|22941.5|22861.5|22936.86|22856.86|22942.05|22862.05|22936.86|22856.86|10
1735050240000|2024-12-24 14:24:00|22936.63|22856.63|22931.4|22851.4|22936.63|22856.63|22931.4|22851.4|10
1735050250000|2024-12-24 14:24:10|22930.9|22850.9|22923.59|22843.59|22930.9|22850.9|22923.59|22843.59|10
1735050260000|2024-12-24 14:24:20|22923.23|22843.23|22915.77|22835.77|22923.23|22843.23|22915.77|22835.77|10
1735050270000|2024-12-24 14:24:30|22914.69|22834.69|22921.21|22841.21|22921.75|22841.75|22914.69|22834.69|10
1735050280000|2024-12-24 14:24:40|22921.66|22841.66|22923.41|22843.41|22923.45|22843.45|22921.66|22841.66|10
1735050290000|2024-12-24 14:24:50|22923.27|22843.27|22922.65|22842.65|22923.97|22843.97|22922|22842|10
1735050300000|2024-12-24 14:25:00|22923.14|22843.14|22928.67|22848.67|22928.67|22848.67|22923.14|22843.14|10
1735050310000|2024-12-24 14:25:10|22927.19|22847.19|22926.56|22846.56|22927.19|22847.19|22924.83|22844.83|10
1735050320000|2024-12-24 14:25:20|22926.68|22846.68|22923.71|22843.71|22926.68|22846.68|22923.71|22843.71|9
1735050330000|2024-12-24 14:25:30|22922.68|22842.68|22923.29|22843.29|22924.14|22844.14|22922.67|22842.67|10
1735050340000|2024-12-24 14:25:40|22924.59|22844.59|22934.06|22854.06|22934.06|22854.06|22924.2|22844.2|10
1735050350000|2024-12-24 14:25:50|22933.98|22853.98|22937.09|22857.09|22937.09|22857.09|22933.98|22853.98|9
1735050360000|2024-12-24 14:26:00|22937.66|22857.66|22942.46|22862.46|22943.53|22863.53|22937.66|22857.66|10
1735050370000|2024-12-24 14:26:10|22943.16|22863.16|22953.68|22873.68|22953.68|22873.68|22943.16|22863.16|10
1735050380000|2024-12-24 14:26:20|22954.02|22874.02|22954.97|22874.97|22955.7|22875.7|22954.02|22874.02|10
1735050390000|2024-12-24 14:26:30|22955.59|22875.59|22957.39|22877.39|22958.16|22878.16|22953.88|22873.88|10
1735050400000|2024-12-24 14:26:40|22957.79|22877.79|22960.37|22880.37|22961.7|22881.7|22957.79|22877.79|10
1735050410000|2024-12-24 14:26:50|22961.52|22881.52|22958.51|22878.51|22961.52|22881.52|22958.51|22878.51|10
1735050420000|2024-12-24 14:27:00|22958.44|22878.44|22956.47|22876.47|22959.01|22879.01|22956.47|22876.47|10
1735050430000|2024-12-24 14:27:10|22955.58|22875.58|22955.08|22875.08|22956.39|22876.39|22954.66|22874.66|10
1735050440000|2024-12-24 14:27:20|22955.25|22875.25|22958.05|22878.05|22958.05|22878.05|22955.25|22875.25|10
1735050450000|2024-12-24 14:27:30|22959.58|22879.58|22971.7|22891.7|22972.02|22892.02|22959.58|22879.58|10
1735050460000|2024-12-24 14:27:40|22971.47|22891.47|22967.36|22887.36|22971.47|22891.47|22967.36|22887.36|10
1735050470000|2024-12-24 14:27:50|22967.54|22887.54|22967.25|22887.25|22967.54|22887.54|22965.64|22885.64|10
1735050480000|2024-12-24 14:28:00|22966.01|22886.01|22962.16|22882.16|22966.01|22886.01|22962.16|22882.16|10
1735050490000|2024-12-24 14:28:10|22962.52|22882.52|22958.2|22878.2|22964.5|22884.5|22958.2|22878.2|10
1735050500000|2024-12-24 14:28:20|22956.73|22876.73|22959.46|22879.46|22960.57|22880.57|22956.71|22876.71|10
1735050510000|2024-12-24 14:28:30|22959.42|22879.42|22959.16|22879.16|22960.16|22880.16|22958.37|22878.37|10
1735050520000|2024-12-24 14:28:40|22960.52|22880.52|22964.16|22884.16|22964.16|22884.16|22960.43|22880.43|10
1735050530000|2024-12-24 14:28:50|22964.03|22884.03|22963|22883|22964.03|22884.03|22962.33|22882.33|10
1735050540000|2024-12-24 14:29:00|22964.43|22884.43|22968.69|22888.69|22968.69|22888.69|22964.43|22884.43|10
1735050550000|2024-12-24 14:29:10|22968.61|22888.61|22972.86|22892.86|22972.86|22892.86|22968.61|22888.61|10
1735050560000|2024-12-24 14:29:20|22973.01|22893.01|22970.44|22890.44|22973.57|22893.57|22970.44|22890.44|10
1735050570000|2024-12-24 14:29:30|22969.05|22889.05|22965.86|22885.86|22969.05|22889.05|22965.74|22885.74|10
1735050580000|2024-12-24 14:29:40|22965.54|22885.54|22966.5|22886.5|22966.97|22886.97|22965.54|22885.54|10
1735050590000|2024-12-24 14:29:50|22966.06|22886.06|22972.99|22892.99|22972.99|22892.99|22965.94|22885.94|10
1735050600000|2024-12-24 14:30:00|22973.84|22893.84|22976.26|22896.26|22977.42|22897.42|22973.84|22893.84|10
1735050610000|2024-12-24 14:30:10|22976.46|22896.46|22968.73|22888.73|22976.46|22896.46|22967.73|22887.73|10
1735050620000|2024-12-24 14:30:20|22968.51|22888.51|22946.42|22866.42|22968.51|22888.51|22946.42|22866.42|10
1735050630000|2024-12-24 14:30:30|22945.65|22865.65|22935.48|22855.48|22945.65|22865.65|22935.48|22855.48|10
1735050640000|2024-12-24 14:30:40|22933.18|22853.18|22923.7|22843.7|22933.18|22853.18|22923.7|22843.7|10
1735050650000|2024-12-24 14:30:50|22923.52|22843.52|22918.99|22838.99|22923.52|22843.52|22918.99|22838.99|10
1735050660000|2024-12-24 14:31:00|22918.34|22838.34|22915|22835|22919.28|22839.28|22915|22835|10
1735050670000|2024-12-24 14:31:10|22915.52|22835.52|22920.4|22840.4|22920.4|22840.4|22915.52|22835.52|10
1735050680000|2024-12-24 14:31:20|22921.32|22841.32|22912.57|22832.57|22921.9|22841.9|22912.57|22832.57|9
1735050690000|2024-12-24 14:31:30|22911.47|22831.47|22912.67|22832.67|22913.7|22833.7|22911.47|22831.47|10
1735050700000|2024-12-24 14:31:40|22912.64|22832.64|22918.13|22838.13|22918.13|22838.13|22912.09|22832.09|10
1735050710000|2024-12-24 14:31:50|22920.33|22840.33|22918.39|22838.39|22920.86|22840.86|22918|22838|10
1735050720000|2024-12-24 14:32:00|22918.24|22838.24|22920.41|22840.41|22920.95|22840.95|22916.67|22836.67|10
1735050730000|2024-12-24 14:32:10|22921.15|22841.15|22928.72|22848.72|22928.72|22848.72|22921.15|22841.15|10
1735050740000|2024-12-24 14:32:20|22929.79|22849.79|22936.91|22856.91|22936.91|22856.91|22929.79|22849.79|10
1735050750000|2024-12-24 14:32:30|22937.8|22857.8|22935.49|22855.49|22937.8|22857.8|22935.07|22855.07|10
1735050760000|2024-12-24 14:32:40|22935.82|22855.82|22940.08|22860.08|22940.55|22860.55|22934.33|22854.33|10
1735050770000|2024-12-24 14:32:50|22940.15|22860.15|22949.18|22869.18|22949.18|22869.18|22940.15|22860.15|10
1735050780000|2024-12-24 14:33:00|22949.94|22869.94|22954.58|22874.58|22954.58|22874.58|22949.94|22869.94|10
1735050790000|2024-12-24 14:33:10|22954.68|22874.68|22953.6|22873.6|22956.22|22876.22|22953.6|22873.6|10
1735050800000|2024-12-24 14:33:20|22953.28|22873.28|22956.05|22876.05|22956.05|22876.05|22953.28|22873.28|10
1735050810000|2024-12-24 14:33:30|22956.78|22876.78|22957.99|22877.99|22957.99|22877.99|22955.88|22875.88|10
1735050820000|2024-12-24 14:33:40|22957.58|22877.58|22952.73|22872.73|22957.58|22877.58|22952.73|22872.73|10
1735050830000|2024-12-24 14:33:50|22952.96|22872.96|22952.36|22872.36|22954.03|22874.03|22952.13|22872.13|10
1735050840000|2024-12-24 14:34:00|22951.12|22871.12|22948.39|22868.39|22952.28|22872.28|22948.39|22868.39|10
1735050850000|2024-12-24 14:34:10|22947.5|22867.5|22946.46|22866.46|22951.9|22871.9|22946.46|22866.46|10
1735050860000|2024-12-24 14:34:20|22947.5|22867.5|22949.14|22869.14|22949.14|22869.14|22946.06|22866.06|10
1735050870000|2024-12-24 14:34:30|22950.46|22870.46|22951.33|22871.33|22951.37|22871.37|22950.46|22870.46|9
1735050880000|2024-12-24 14:34:40|22950.34|22870.34|22946.69|22866.69|22950.34|22870.34|22946.69|22866.69|10
1735050890000|2024-12-24 14:34:50|22946.35|22866.35|22941.25|22861.25|22946.35|22866.35|22941.25|22861.25|10
1735050900000|2024-12-24 14:35:00|22940.92|22860.92|22931.13|22851.13|22940.92|22860.92|22930.06|22850.06|10
1735050910000|2024-12-24 14:35:10|22927.96|22847.96|22927.6|22847.6|22928.8|22848.8|22926.24|22846.24|10
1735050920000|2024-12-24 14:35:20|22926.71|22846.71|22928.72|22848.72|22928.72|22848.72|22925.92|22845.92|10
1735050930000|2024-12-24 14:35:30|22930.19|22850.19|22927.86|22847.86|22931.95|22851.95|22927.86|22847.86|10
1735050940000|2024-12-24 14:35:40|22926.07|22846.07|22921.89|22841.89|22926.07|22846.07|22921.89|22841.89|10
1735050950000|2024-12-24 14:35:50|22920.92|22840.92|22920.09|22840.09|22920.98|22840.98|22917.84|22837.84|10
1735050960000|2024-12-24 14:36:00|22920.38|22840.38|22925.1|22845.1|22925.1|22845.1|22919.58|22839.58|10
1735050970000|2024-12-24 14:36:10|22927.16|22847.16|22937.59|22857.59|22937.59|22857.59|22927.16|22847.16|10
1735050980000|2024-12-24 14:36:20|22937.5|22857.5|22942.07|22862.07|22942.07|22862.07|22937.5|22857.5|10
1735050990000|2024-12-24 14:36:30|22943.7|22863.7|22943.34|22863.34|22946.8|22866.8|22942.99|22862.99|10
1735051000000|2024-12-24 14:36:40|22941.13|22861.13|22945.39|22865.39|22945.39|22865.39|22939.56|22859.56|9
1735051010000|2024-12-24 14:36:50|22947|22867|22952.44|22872.44|22952.61|22872.61|22947|22867|10
1735051020000|2024-12-24 14:37:00|22952.75|22872.75|22950.35|22870.35|22952.75|22872.75|22949.32|22869.32|10
1735051030000|2024-12-24 14:37:10|22950.56|22870.56|22956.89|22876.89|22956.89|22876.89|22950.56|22870.56|10
1735051040000|2024-12-24 14:37:20|22955.32|22875.32|22955.7|22875.7|22956.35|22876.35|22954.57|22874.57|10
1735051050000|2024-12-24 14:37:30|22956.55|22876.55|22971.95|22891.95|22971.95|22891.95|22956.55|22876.55|10
1735051060000|2024-12-24 14:37:40|22974.05|22894.05|22978.5|22898.5|22978.5|22898.5|22973.42|22893.42|10
1735051070000|2024-12-24 14:37:50|22978.29|22898.29|22992.71|22912.71|22992.71|22912.71|22978|22898|10
1735051080000|2024-12-24 14:38:00|22999.86|22919.86|23014.51|22934.51|23014.51|22934.51|22999.86|22919.86|10
1735051090000|2024-12-24 14:38:10|23015.41|22935.41|23020.46|22940.46|23022.64|22942.64|23015.41|22935.41|10
1735051100000|2024-12-24 14:38:20|23019.51|22939.51|23012.97|22932.97|23019.51|22939.51|23012.97|22932.97|10
1735051110000|2024-12-24 14:38:30|23013.6|22933.6|23017.46|22937.46|23017.46|22937.46|23013.6|22933.6|10
1735051120000|2024-12-24 14:38:40|23015.66|22935.66|23022.28|22942.28|23022.73|22942.73|23015.66|22935.66|10
1735051130000|2024-12-24 14:38:50|23022.55|22942.55|23025.99|22945.99|23026.79|22946.79|23022.55|22942.55|10
1735051140000|2024-12-24 14:39:00|23022.86|22942.86|23023.78|22943.78|23026.03|22946.03|23022.14|22942.14|10
1735051150000|2024-12-24 14:39:10|23024|22944|23024.26|22944.26|23024.26|22944.26|23021.06|22941.06|10
1735051160000|2024-12-24 14:39:20|23023.96|22943.96|23026.82|22946.82|23029.42|22949.42|23023.96|22943.96|10
1735051170000|2024-12-24 14:39:30|23026.57|22946.57|23019.92|22939.92|23026.57|22946.57|23019.92|22939.92|10
1735051180000|2024-12-24 14:39:40|23020.88|22940.88|23009.69|22929.69|23020.88|22940.88|23006.92|22926.92|10
1735051190000|2024-12-24 14:39:50|23010.27|22930.27|23004.27|22924.27|23013.52|22933.52|23003.63|22923.63|10
1735051200000|2024-12-24 14:40:00|23004.12|22924.12|22999.48|22919.48|23004.12|22924.12|22999.48|22919.48|9
1735051210000|2024-12-24 14:40:10|22998.81|22918.81|22991.23|22911.23|22998.81|22918.81|22990.84|22910.84|10
1735051220000|2024-12-24 14:40:20|22991.79|22911.79|22997.68|22917.68|22997.9|22917.9|22991.79|22911.79|10
1735051230000|2024-12-24 14:40:30|22997|22917|23003.38|22923.38|23003.38|22923.38|22996.84|22916.84|10
1735051240000|2024-12-24 14:40:40|23003.94|22923.94|23012.15|22932.15|23013.12|22933.12|23003.94|22923.94|10
1735051250000|2024-12-24 14:40:50|23012.17|22932.17|23014.32|22934.32|23014.44|22934.44|23011.24|22931.24|10
1735051260000|2024-12-24 14:41:00|23014.42|22934.42|23023.5|22943.5|23023.5|22943.5|23014.42|22934.42|10
1735051270000|2024-12-24 14:41:10|23027.33|22947.33|23032.73|22952.73|23032.73|22952.73|23027.06|22947.06|9
1735051280000|2024-12-24 14:41:20|23032.92|22952.92|23027.83|22947.83|23033.69|22953.69|23027.83|22947.83|10
1735051290000|2024-12-24 14:41:30|23027.62|22947.62|23023.54|22943.54|23027.62|22947.62|23023.5|22943.5|10
1735051300000|2024-12-24 14:41:40|23022.78|22942.78|23026.42|22946.42|23026.42|22946.42|23022.78|22942.78|10
1735051310000|2024-12-24 14:41:50|23025.61|22945.61|23025.34|22945.34|23026.41|22946.41|23025.15|22945.15|10
1735051320000|2024-12-24 14:42:00|23025.23|22945.23|23023.97|22943.97|23025.57|22945.57|23023.97|22943.97|10
1735051330000|2024-12-24 14:42:10|23024.4|22944.4|23024.39|22944.39|23026.4|22946.4|23023.15|22943.15|10
1735051340000|2024-12-24 14:42:20|23024.87|22944.87|23025.69|22945.69|23027.4|22947.4|23024.27|22944.27|10
1735051350000|2024-12-24 14:42:30|23024.73|22944.73|23024.12|22944.12|23024.73|22944.73|23022.84|22942.84|10
1735051360000|2024-12-24 14:42:40|23024.14|22944.14|23034.03|22954.03|23034.89|22954.89|23024.14|22944.14|10
1735051370000|2024-12-24 14:42:50|23033.85|22953.85|23035.26|22955.26|23035.34|22955.34|23031.6|22951.6|10
1735051380000|2024-12-24 14:43:00|23035.76|22955.76|23035.21|22955.21|23036.48|22956.48|23033.37|22953.37|10
1735051390000|2024-12-24 14:43:10|23036.2|22956.2|23036.79|22956.79|23038.06|22958.06|23035.7|22955.7|10
1735051400000|2024-12-24 14:43:20|23036.97|22956.97|23039.39|22959.39|23039.39|22959.39|23036.4|22956.4|10
1735051410000|2024-12-24 14:43:30|23039.97|22959.97|23037.53|22957.53|23039.99|22959.99|23037.53|22957.53|10
1735051420000|2024-12-24 14:43:40|23036.46|22956.46|23039.89|22959.89|23040.1|22960.1|23036.17|22956.17|10
1735051430000|2024-12-24 14:43:50|23039.87|22959.87|23038.07|22958.07|23040.63|22960.63|23038.07|22958.07|9
1735051440000|2024-12-24 14:44:00|23038.55|22958.55|23041.08|22961.08|23041.08|22961.08|23038.03|22958.03|10
1735051450000|2024-12-24 14:44:10|23043.14|22963.14|23045.25|22965.25|23045.99|22965.99|23041.07|22961.07|10
1735051460000|2024-12-24 14:44:20|23044.98|22964.98|23037.05|22957.05|23045.01|22965.01|23037.05|22957.05|10
1735051470000|2024-12-24 14:44:30|23033.8|22953.8|23028.83|22948.83|23034.54|22954.54|23028.75|22948.75|10
1735051480000|2024-12-24 14:44:40|23029|22949|23033.11|22953.11|23034.46|22954.46|23029|22949|10
1735051490000|2024-12-24 14:44:50|23032.82|22952.82|23034.5|22954.5|23034.98|22954.98|23032.82|22952.82|9
1735051500000|2024-12-24 14:45:00|23035.25|22955.25|23036.3|22956.3|23036.59|22956.59|23035.16|22955.16|10
1735051510000|2024-12-24 14:45:10|23035.89|22955.89|23026.38|22946.38|23035.89|22955.89|23026.38|22946.38|10
1735051520000|2024-12-24 14:45:20|23025.68|22945.68|23021.01|22941.01|23025.68|22945.68|23021.01|22941.01|9
1735051530000|2024-12-24 14:45:30|23021.43|22941.43|23021.35|22941.35|23021.87|22941.87|23019.98|22939.98|10
1735051540000|2024-12-24 14:45:40|23021.93|22941.93|23015.97|22935.97|23021.93|22941.93|23015.97|22935.97|9
1735051550000|2024-12-24 14:45:50|23015.3|22935.3|23015.38|22935.38|23017.63|22937.63|23014.76|22934.76|10
1735051560000|2024-12-24 14:46:00|23015.49|22935.49|23004.87|22924.87|23016.66|22936.66|23003.44|22923.44|10
1735051570000|2024-12-24 14:46:10|23005.49|22925.49|22997.34|22917.34|23005.49|22925.49|22997.19|22917.19|10
1735051580000|2024-12-24 14:46:20|22998.39|22918.39|22994.93|22914.93|22998.39|22918.39|22994.93|22914.93|10
1735051590000|2024-12-24 14:46:30|22994.89|22914.89|22995.94|22915.94|22998.15|22918.15|22994.89|22914.89|9
1735051600000|2024-12-24 14:46:40|22995.91|22915.91|22991.62|22911.62|22995.91|22915.91|22991.62|22911.62|10
1735051610000|2024-12-24 14:46:50|22991.33|22911.33|22987.69|22907.69|22991.74|22911.74|22987.69|22907.69|10
1735051620000|2024-12-24 14:47:00|22986.93|22906.93|22985.21|22905.21|22987.79|22907.79|22985.21|22905.21|10
1735051630000|2024-12-24 14:47:10|22981.91|22901.91|22980.04|22900.04|22982.52|22902.52|22980.04|22900.04|10
1735051640000|2024-12-24 14:47:20|22978.33|22898.33|22977.29|22897.29|22978.33|22898.33|22975.69|22895.69|10
1735051650000|2024-12-24 14:47:30|22977.93|22897.93|22982.91|22902.91|22982.91|22902.91|22977.93|22897.93|10
1735051660000|2024-12-24 14:47:40|22983.4|22903.4|22991.6|22911.6|22991.6|22911.6|22983.4|22903.4|10
1735051670000|2024-12-24 14:47:50|22992.2|22912.2|22993.49|22913.49|22996.94|22916.94|22992.2|22912.2|10
1735051680000|2024-12-24 14:48:00|22994.15|22914.15|22994.72|22914.72|22995.62|22915.62|22994.15|22914.15|10
1735051690000|2024-12-24 14:48:10|22995.41|22915.41|22998.19|22918.19|22998.91|22918.91|22994.72|22914.72|10
1735051700000|2024-12-24 14:48:20|22997.66|22917.66|22995.31|22915.31|22998.57|22918.57|22995.31|22915.31|9
1735051710000|2024-12-24 14:48:30|22994.26|22914.26|22990.43|22910.43|22994.3|22914.3|22990.43|22910.43|10
1735051720000|2024-12-24 14:48:40|22991.04|22911.04|22984.74|22904.74|22991.04|22911.04|22984.74|22904.74|10
1735051730000|2024-12-24 14:48:50|22984.83|22904.83|22983.07|22903.07|22984.83|22904.83|22983.05|22903.05|10
1735051740000|2024-12-24 14:49:00|22982.35|22902.35|22985.77|22905.77|22985.77|22905.77|22982.35|22902.35|10
1735051750000|2024-12-24 14:49:10|22987|22907|22991.35|22911.35|22993.9|22913.9|22987|22907|10
1735051760000|2024-12-24 14:49:20|22991.18|22911.18|22993.8|22913.8|22994.11|22914.11|22991.18|22911.18|10
1735051770000|2024-12-24 14:49:30|22995.52|22915.52|22999.98|22919.98|22999.98|22919.98|22994.71|22914.71|10
1735051780000|2024-12-24 14:49:40|23000.1|22920.1|23001.99|22921.99|23002.04|22922.04|23000.1|22920.1|10
1735051790000|2024-12-24 14:49:50|23002.42|22922.42|23004.47|22924.47|23005.35|22925.35|23001.95|22921.95|10
1735051800000|2024-12-24 14:50:00|23003.12|22923.12|23002.17|22922.17|23003.81|22923.81|23001.76|22921.76|10
1735051810000|2024-12-24 14:50:10|23004.47|22924.47|23001.61|22921.61|23004.47|22924.47|23001.59|22921.59|9
1735051820000|2024-12-24 14:50:20|23001.63|22921.63|23000.23|22920.23|23002.54|22922.54|22999.88|22919.88|10
1735051830000|2024-12-24 14:50:30|23000.78|22920.78|23003.15|22923.15|23003.15|22923.15|22999.59|22919.59|10
1735051840000|2024-12-24 14:50:40|23002.47|22922.47|23005.61|22925.61|23005.61|22925.61|22999.63|22919.63|10
1735051850000|2024-12-24 14:50:50|23006.24|22926.24|23011.29|22931.29|23011.29|22931.29|23006.24|22926.24|10
1735051860000|2024-12-24 14:51:00|23011.28|22931.28|23010.77|22930.77|23012.59|22932.59|23010.77|22930.77|10
1735051870000|2024-12-24 14:51:10|23011.22|22931.22|23008.13|22928.13|23011.22|22931.22|23008.13|22928.13|10
1735051880000|2024-12-24 14:51:20|23008.86|22928.86|23010.42|22930.42|23011.68|22931.68|23008.86|22928.86|10
1735051890000|2024-12-24 14:51:30|23010.38|22930.38|23010.04|22930.04|23010.83|22930.83|23009.25|22929.25|9
1735051900000|2024-12-24 14:51:40|23010.13|22930.13|23012.79|22932.79|23012.79|22932.79|23010.13|22930.13|10
1735051910000|2024-12-24 14:51:50|23013.26|22933.26|23018.88|22938.88|23018.88|22938.88|23013.26|22933.26|10
1735051920000|2024-12-24 14:52:00|23018.56|22938.56|23017.24|22937.24|23019.06|22939.06|23017.24|22937.24|10
1735051930000|2024-12-24 14:52:10|23019.02|22939.02|23017.54|22937.54|23019.32|22939.32|23016.24|22936.24|10
1735051940000|2024-12-24 14:52:20|23017.62|22937.62|23025.61|22945.61|23025.61|22945.61|23017.62|22937.62|10
1735051950000|2024-12-24 14:52:30|23026.7|22946.7|23029|22949|23030.09|22950.09|23026.7|22946.7|10
1735051960000|2024-12-24 14:52:40|23028.3|22948.3|23027.34|22947.34|23028.3|22948.3|23027.34|22947.34|10
1735051970000|2024-12-24 14:52:50|23026.97|22946.97|23032|22952|23032.15|22952.15|23026.97|22946.97|10
1735051980000|2024-12-24 14:53:00|23031.14|22951.14|23032.21|22952.21|23032.22|22952.22|23031.05|22951.05|10
1735051990000|2024-12-24 14:53:10|23032.27|22952.27|23031.55|22951.55|23033.84|22953.84|23031.12|22951.12|10
1735052000000|2024-12-24 14:53:20|23030.09|22950.09|23027.15|22947.15|23030.09|22950.09|23026.77|22946.77|10
1735052010000|2024-12-24 14:53:30|23027.16|22947.16|23028.52|22948.52|23028.8|22948.8|23027.06|22947.06|10
1735052020000|2024-12-24 14:53:40|23028.2|22948.2|23027.47|22947.47|23029.2|22949.2|23027.47|22947.47|10
1735052030000|2024-12-24 14:53:50|23026.26|22946.26|23023.88|22943.88|23026.95|22946.95|23023.88|22943.88|10
1735052040000|2024-12-24 14:54:00|23024.28|22944.28|23024.99|22944.99|23025.07|22945.07|23023.91|22943.91|10
1735052050000|2024-12-24 14:54:10|23024.19|22944.19|23023.65|22943.65|23024.25|22944.25|23022.79|22942.79|10
1735052060000|2024-12-24 14:54:20|23023.79|22943.79|23021.43|22941.43|23023.79|22943.79|23021.22|22941.22|10
1735052070000|2024-12-24 14:54:30|23020.39|22940.39|23020.36|22940.36|23020.68|22940.68|23019.41|22939.41|10
1735052080000|2024-12-24 14:54:40|23020.83|22940.83|23020.5|22940.5|23023.05|22943.05|23020.5|22940.5|10
1735052090000|2024-12-24 14:54:50|23020.43|22940.43|23019.79|22939.79|23020.63|22940.63|23019.2|22939.2|10
1735052100000|2024-12-24 14:55:00|23018.96|22938.96|23020.81|22940.81|23020.81|22940.81|23016.26|22936.26|10
1735052110000|2024-12-24 14:55:10|23020.97|22940.97|23019.53|22939.53|23021.6|22941.6|23019.42|22939.42|10
1735052120000|2024-12-24 14:55:20|23019.88|22939.88|23022.36|22942.36|23022.36|22942.36|23019.51|22939.51|10
1735052130000|2024-12-24 14:55:30|23022.46|22942.46|23027.61|22947.61|23027.61|22947.61|23022.46|22942.46|10
1735052140000|2024-12-24 14:55:40|23027.23|22947.23|23027.33|22947.33|23027.33|22947.33|23025.78|22945.78|10
1735052150000|2024-12-24 14:55:50|23028.05|22948.05|23031.45|22951.45|23031.45|22951.45|23028.02|22948.02|10
1735052160000|2024-12-24 14:56:00|23031.97|22951.97|23036.29|22956.29|23038.27|22958.27|23031.76|22951.76|10
1735052170000|2024-12-24 14:56:10|23038.29|22958.29|23037.17|22957.17|23038.29|22958.29|23037.08|22957.08|10
1735052180000|2024-12-24 14:56:20|23037.1|22957.1|23043.82|22963.82|23043.82|22963.82|23037.1|22957.1|10
1735052190000|2024-12-24 14:56:30|23043.77|22963.77|23046.15|22966.15|23046.15|22966.15|23043.77|22963.77|8
1735052200000|2024-12-24 14:56:40|23046.82|22966.82|23046.86|22966.86|23048.24|22968.24|23046.82|22966.82|10
1735052210000|2024-12-24 14:56:50|23046.32|22966.32|23042.48|22962.48|23046.32|22966.32|23042.48|22962.48|10
1735052220000|2024-12-24 14:57:00|23043.29|22963.29|23044.72|22964.72|23045.38|22965.38|23043.02|22963.02|10
1735052230000|2024-12-24 14:57:10|23044.71|22964.71|23047.96|22967.96|23047.99|22967.99|23044.71|22964.71|10
1735052240000|2024-12-24 14:57:20|23047.79|22967.79|23048.01|22968.01|23049.08|22969.08|23047.76|22967.76|10
1735052250000|2024-12-24 14:57:30|23047.72|22967.72|23049.29|22969.29|23049.73|22969.73|23047.72|22967.72|10
1735052260000|2024-12-24 14:57:40|23048.36|22968.36|23048.5|22968.5|23048.66|22968.66|23046.66|22966.66|10
1735052270000|2024-12-24 14:57:50|23049.06|22969.06|23046.4|22966.4|23049.06|22969.06|23046.4|22966.4|10
1735052280000|2024-12-24 14:58:00|23046.12|22966.12|23047.43|22967.43|23047.85|22967.85|23045.96|22965.96|9
1735052290000|2024-12-24 14:58:10|23047.94|22967.94|23044.01|22964.01|23047.94|22967.94|23044.01|22964.01|10
1735052300000|2024-12-24 14:58:20|23043.46|22963.46|23042.86|22962.86|23044.2|22964.2|23042.82|22962.82|10
1735052310000|2024-12-24 14:58:30|23042.79|22962.79|23042.45|22962.45|23043.19|22963.19|23042.15|22962.15|9
1735052320000|2024-12-24 14:58:40|23040.96|22960.96|23041.38|22961.38|23042.07|22962.07|23040.96|22960.96|10
1735052330000|2024-12-24 14:58:50|23041.26|22961.26|23039.17|22959.17|23041.26|22961.26|23038.99|22958.99|10
1735052340000|2024-12-24 14:59:00|23038.56|22958.56|23037.89|22957.89|23038.85|22958.85|23037.15|22957.15|10
1735052350000|2024-12-24 14:59:10|23037.76|22957.76|23035.25|22955.25|23037.76|22957.76|23035.21|22955.21|10
1735052360000|2024-12-24 14:59:20|23035.16|22955.16|23035.45|22955.45|23036.29|22956.29|23034.21|22954.21|10
1735052370000|2024-12-24 14:59:30|23035.21|22955.21|23035.7|22955.7|23035.7|22955.7|23034.94|22954.94|10
1735052380000|2024-12-24 14:59:40|23035.67|22955.67|23035.28|22955.28|23037.36|22957.36|23034.71|22954.71|10
1735052390000|2024-12-24 14:59:50|23035.27|22955.27|23033.38|22953.38|23035.27|22955.27|23031.81|22951.81|10
1735052400000|2024-12-24 15:00:00|23034.36|22954.36|23037.17|22957.17|23037.17|22957.17|23033.5|22953.5|10
1735052410000|2024-12-24 15:00:10|23036.02|22956.02|23037.44|22957.44|23038.8|22958.8|23035.83|22955.83|10
1735052420000|2024-12-24 15:00:20|23037.9|22957.9|23030.64|22950.64|23037.9|22957.9|23030.64|22950.64|10
1735052430000|2024-12-24 15:00:30|23030.16|22950.16|23022.31|22942.31|23030.16|22950.16|23022.31|22942.31|10
1735052440000|2024-12-24 15:00:40|23021.3|22941.3|23018.08|22938.08|23021.3|22941.3|23018.08|22938.08|10
1735052450000|2024-12-24 15:00:50|23016.8|22936.8|23007.83|22927.83|23016.8|22936.8|23007.83|22927.83|10
1735052460000|2024-12-24 15:01:00|23007.07|22927.07|23005.71|22925.71|23007.07|22927.07|23002.53|22922.53|10
1735052470000|2024-12-24 15:01:10|23004.9|22924.9|23010.69|22930.69|23010.69|22930.69|23004.03|22924.03|10
1735052480000|2024-12-24 15:01:20|23013.65|22933.65|23016.46|22936.46|23017.68|22937.68|23012.66|22932.66|10
1735052490000|2024-12-24 15:01:30|23016.41|22936.41|23014.26|22934.26|23016.66|22936.66|23014.26|22934.26|9
1735052500000|2024-12-24 15:01:40|23014.65|22934.65|23013.63|22933.63|23014.65|22934.65|23013.48|22933.48|9
1735052510000|2024-12-24 15:01:50|23013.29|22933.29|23016|22936|23016.2|22936.2|23013.29|22933.29|9
1735052520000|2024-12-24 15:02:00|23016.31|22936.31|23011.88|22931.88|23016.31|22936.31|23011.88|22931.88|10
1735052530000|2024-12-24 15:02:10|23014|22934|23024.16|22944.16|23024.92|22944.92|23014|22934|10
1735052540000|2024-12-24 15:02:20|23023.63|22943.63|23026.94|22946.94|23026.94|22946.94|23023.1|22943.1|9
1735052550000|2024-12-24 15:02:30|23027|22947|23028.11|22948.11|23028.11|22948.11|23025.68|22945.68|10
1735052560000|2024-12-24 15:02:40|23027.98|22947.98|23031.78|22951.78|23031.85|22951.85|23027|22947|10
1735052570000|2024-12-24 15:02:50|23032.18|22952.18|23036.13|22956.13|23036.13|22956.13|23032.18|22952.18|10
1735052580000|2024-12-24 15:03:00|23035.94|22955.94|23040.56|22960.56|23040.56|22960.56|23035.94|22955.94|10
1735052590000|2024-12-24 15:03:10|23042.01|22962.01|23040.41|22960.41|23043.48|22963.48|23040.41|22960.41|10
1735052600000|2024-12-24 15:03:20|23039.71|22959.71|23035.91|22955.91|23040.28|22960.28|23035.91|22955.91|10
1735052610000|2024-12-24 15:03:30|23036.66|22956.66|23031.86|22951.86|23036.66|22956.66|23031.86|22951.86|10
1735052620000|2024-12-24 15:03:40|23031.93|22951.93|23033.03|22953.03|23033.73|22953.73|23030.07|22950.07|10
1735052630000|2024-12-24 15:03:50|23032.74|22952.74|23030.53|22950.53|23033.73|22953.73|23030.53|22950.53|10
1735052640000|2024-12-24 15:04:00|23031.39|22951.39|23025.33|22945.33|23031.57|22951.57|23025.33|22945.33|10
1735052650000|2024-12-24 15:04:10|23025.21|22945.21|23018.29|22938.29|23025.21|22945.21|23018.29|22938.29|10
1735052660000|2024-12-24 15:04:20|23017.53|22937.53|23017.38|22937.38|23017.67|22937.67|23016.76|22936.76|10
1735052670000|2024-12-24 15:04:30|23017.71|22937.71|23020.16|22940.16|23020.3|22940.3|23017.71|22937.71|10
1735052680000|2024-12-24 15:04:40|23019.88|22939.88|23023.9|22943.9|23024.09|22944.09|23019.88|22939.88|10
1735052690000|2024-12-24 15:04:50|23023.73|22943.73|23027.92|22947.92|23027.92|22947.92|23023.73|22943.73|10
1735052700000|2024-12-24 15:05:00|23027.26|22947.26|23019.97|22939.97|23028.7|22948.7|23019.97|22939.97|10
1735052710000|2024-12-24 15:05:10|23018.8|22938.8|23018|22938|23018.8|22938.8|23015.46|22935.46|10
1735052720000|2024-12-24 15:05:20|23016.47|22936.47|23015.8|22935.8|23017.4|22937.4|23015.8|22935.8|10
1735052730000|2024-12-24 15:05:30|23014.01|22934.01|23013.54|22933.54|23015.12|22935.12|23013.18|22933.18|10
1735052740000|2024-12-24 15:05:40|23013.5|22933.5|23012.65|22932.65|23013.5|22933.5|23012.17|22932.17|10
1735052750000|2024-12-24 15:05:50|23012.67|22932.67|23013.17|22933.17|23013.17|22933.17|23012.15|22932.15|10
1735052760000|2024-12-24 15:06:00|23013.23|22933.23|23017.97|22937.97|23018.69|22938.69|23013.23|22933.23|10
1735052770000|2024-12-24 15:06:10|23017.42|22937.42|23018.71|22938.71|23019.2|22939.2|23017.42|22937.42|10
1735052780000|2024-12-24 15:06:20|23019.24|22939.24|23017.36|22937.36|23020.88|22940.88|23017.36|22937.36|10
1735052790000|2024-12-24 15:06:30|23017.69|22937.69|23015.16|22935.16|23017.69|22937.69|23015.16|22935.16|10
1735052800000|2024-12-24 15:06:40|23015.58|22935.58|23020.67|22940.67|23020.67|22940.67|23015.58|22935.58|10
1735052810000|2024-12-24 15:06:50|23019.95|22939.95|23023.58|22943.58|23023.58|22943.58|23019.71|22939.71|10
1735052820000|2024-12-24 15:07:00|23023.57|22943.57|23025.25|22945.25|23026.13|22946.13|23022.67|22942.67|10
1735052830000|2024-12-24 15:07:10|23025.95|22945.95|23023.43|22943.43|23025.95|22945.95|23022.99|22942.99|10
1735052840000|2024-12-24 15:07:20|23022.68|22942.68|23018.71|22938.71|23022.68|22942.68|23018.36|22938.36|10
1735052850000|2024-12-24 15:07:30|23019.16|22939.16|23015.44|22935.44|23019.31|22939.31|23015.44|22935.44|10
1735052860000|2024-12-24 15:07:40|23014.34|22934.34|23014.69|22934.69|23015.7|22935.7|23014.34|22934.34|10
1735052870000|2024-12-24 15:07:50|23016.46|22936.46|23015.88|22935.88|23016.82|22936.82|23015.88|22935.88|10
1735052880000|2024-12-24 15:08:00|23015.05|22935.05|23012.25|22932.25|23016.24|22936.24|23012.25|22932.25|10
1735052890000|2024-12-24 15:08:10|23007.59|22927.59|23006.98|22926.98|23007.59|22927.59|23005.07|22925.07|10
1735052900000|2024-12-24 15:08:20|23007.44|22927.44|23005.5|22925.5|23007.52|22927.52|23005.49|22925.49|10
1735052910000|2024-12-24 15:08:30|23003.18|22923.18|23002.09|22922.09|23003.18|22923.18|23001.68|22921.68|10
1735052920000|2024-12-24 15:08:40|23001.98|22921.98|23001.25|22921.25|23002.8|22922.8|23001.25|22921.25|10
1735052930000|2024-12-24 15:08:50|23001.52|22921.52|22999.75|22919.75|23001.52|22921.52|22999.3|22919.3|10
1735052940000|2024-12-24 15:09:00|22999.45|22919.45|22999.93|22919.93|22999.93|22919.93|22998.56|22918.56|10
1735052950000|2024-12-24 15:09:10|22999.94|22919.94|22998.8|22918.8|23000.28|22920.28|22998.22|22918.22|10
1735052960000|2024-12-24 15:09:20|22997.44|22917.44|23000.71|22920.71|23000.72|22920.72|22997.25|22917.25|10
1735052970000|2024-12-24 15:09:30|23000.49|22920.49|22998.5|22918.5|23000.54|22920.54|22998.5|22918.5|10
1735052980000|2024-12-24 15:09:40|22997.76|22917.76|23002.42|22922.42|23002.42|22922.42|22997.76|22917.76|10
1735052990000|2024-12-24 15:09:50|23002.21|22922.21|23000.8|22920.8|23002.57|22922.57|22999.82|22919.82|10
1735053000000|2024-12-24 15:10:00|23000.49|22920.49|22997.85|22917.85|23001.36|22921.36|22997.85|22917.85|10
1735053010000|2024-12-24 15:10:10|22998.27|22918.27|23002.2|22922.2|23002.2|22922.2|22997.69|22917.69|10
1735053020000|2024-12-24 15:10:20|23001.8|22921.8|23008.4|22928.4|23008.4|22928.4|23001.8|22921.8|10
1735053030000|2024-12-24 15:10:30|23008.22|22928.22|23010.39|22930.39|23010.39|22930.39|23008.22|22928.22|10
1735053040000|2024-12-24 15:10:40|23010.46|22930.46|23010.73|22930.73|23011.14|22931.14|23010.37|22930.37|10
1735053050000|2024-12-24 15:10:50|23012.76|22932.76|23027.1|22947.1|23027.1|22947.1|23012.76|22932.76|10
1735053060000|2024-12-24 15:11:00|23030.23|22950.23|23038.44|22958.44|23038.9|22958.9|23030.23|22950.23|10
1735053070000|2024-12-24 15:11:10|23038.42|22958.42|23042.45|22962.45|23043.12|22963.12|23038.42|22958.42|10
1735053080000|2024-12-24 15:11:20|23042.08|22962.08|23037.03|22957.03|23042.08|22962.08|23037.03|22957.03|10
1735053090000|2024-12-24 15:11:30|23037.06|22957.06|23040.18|22960.18|23040.21|22960.21|23036.46|22956.46|10
1735053100000|2024-12-24 15:11:40|23040.12|22960.12|23041.26|22961.26|23041.26|22961.26|23039.83|22959.83|9
1735053110000|2024-12-24 15:11:50|23041.49|22961.49|23045.36|22965.36|23045.36|22965.36|23041.49|22961.49|10
1735053120000|2024-12-24 15:12:00|23045.47|22965.47|23049.48|22969.48|23049.79|22969.79|23045.47|22965.47|10
1735053130000|2024-12-24 15:12:10|23050.28|22970.28|23051.52|22971.52|23051.9|22971.9|23049.89|22969.89|10
1735053140000|2024-12-24 15:12:20|23051.27|22971.27|23053.06|22973.06|23053.06|22973.06|23051.27|22971.27|10
1735053150000|2024-12-24 15:12:30|23053.08|22973.08|23051.82|22971.82|23054.24|22974.24|23051.82|22971.82|10
1735053160000|2024-12-24 15:12:40|23051.71|22971.71|23055.49|22975.49|23055.49|22975.49|23051.71|22971.71|10
1735053170000|2024-12-24 15:12:50|23055.85|22975.85|23064.49|22984.49|23065.49|22985.49|23055.82|22975.82|9
1735053180000|2024-12-24 15:13:00|23064.9|22984.9|23071.4|22991.4|23071.4|22991.4|23064.29|22984.29|10
1735053190000|2024-12-24 15:13:10|23070.18|22990.18|23067.61|22987.61|23070.18|22990.18|23067.43|22987.43|10
1735053200000|2024-12-24 15:13:20|23067.39|22987.39|23063.56|22983.56|23067.39|22987.39|23063.56|22983.56|10
1735053210000|2024-12-24 15:13:30|23062.1|22982.1|23063.28|22983.28|23064.01|22984.01|23062.1|22982.1|9
1735053220000|2024-12-24 15:13:40|23063.23|22983.23|23062.94|22982.94|23063.71|22983.71|23062.94|22982.94|10
1735053230000|2024-12-24 15:13:50|23064.45|22984.45|23065.65|22985.65|23066.46|22986.46|23064.23|22984.23|10
1735053240000|2024-12-24 15:14:00|23065.82|22985.82|23066.07|22986.07|23066.07|22986.07|23065.35|22985.35|10
1735053250000|2024-12-24 15:14:10|23066.17|22986.17|23063.53|22983.53|23066.17|22986.17|23063.26|22983.26|9
1735053260000|2024-12-24 15:14:20|23064.03|22984.03|23064.63|22984.63|23065.18|22985.18|23063.52|22983.52|10
1735053270000|2024-12-24 15:14:30|23063.48|22983.48|23064.27|22984.27|23064.89|22984.89|23063.48|22983.48|10
1735053280000|2024-12-24 15:14:40|23063.83|22983.83|23062.42|22982.42|23063.83|22983.83|23061.93|22981.93|10
1735053290000|2024-12-24 15:14:50|23061.65|22981.65|23057.35|22977.35|23061.65|22981.65|23057.35|22977.35|10
1735053300000|2024-12-24 15:15:00|23056.87|22976.87|23054.34|22974.34|23056.87|22976.87|23053.5|22973.5|10
1735053310000|2024-12-24 15:15:10|23054.38|22974.38|23047.79|22967.79|23054.38|22974.38|23047.42|22967.42|10
1735053320000|2024-12-24 15:15:20|23047.89|22967.89|23047.16|22967.16|23047.89|22967.89|23045.66|22965.66|10
1735053330000|2024-12-24 15:15:30|23046.92|22966.92|23043.29|22963.29|23047.07|22967.07|23042.85|22962.85|10
1735053340000|2024-12-24 15:15:40|23043.6|22963.6|23037.76|22957.76|23043.6|22963.6|23037.68|22957.68|10
1735053350000|2024-12-24 15:15:50|23038.02|22958.02|23035.35|22955.35|23038.89|22958.89|23035.35|22955.35|10
1735053360000|2024-12-24 15:16:00|23035.14|22955.14|23035.58|22955.58|23036.12|22956.12|23033.33|22953.33|10
1735053370000|2024-12-24 15:16:10|23034.48|22954.48|23038.53|22958.53|23038.53|22958.53|23034.48|22954.48|10
1735053380000|2024-12-24 15:16:20|23038|22958|23036.98|22956.98|23038|22958|23036.67|22956.67|10
1735053390000|2024-12-24 15:16:30|23036.76|22956.76|23040.05|22960.05|23040.31|22960.31|23036.76|22956.76|10
1735053400000|2024-12-24 15:16:40|23039.95|22959.95|23041.96|22961.96|23042.24|22962.24|23039.95|22959.95|10
1735053410000|2024-12-24 15:16:50|23042.57|22962.57|23044.68|22964.68|23044.68|22964.68|23042.57|22962.57|9
1735053420000|2024-12-24 15:17:00|23044.43|22964.43|23045.44|22965.44|23047.94|22967.94|23044.2|22964.2|10
1735053430000|2024-12-24 15:17:10|23044.81|22964.81|23041.87|22961.87|23044.81|22964.81|23040.68|22960.68|10
1735053440000|2024-12-24 15:17:20|23041.63|22961.63|23040|22960|23041.63|22961.63|23040|22960|10
1735053450000|2024-12-24 15:17:30|23040.76|22960.76|23039.44|22959.44|23040.82|22960.82|23039.35|22959.35|10
1735053460000|2024-12-24 15:17:40|23039.1|22959.1|23039.32|22959.32|23039.32|22959.32|23038.15|22958.15|10
1735053470000|2024-12-24 15:17:50|23039.1|22959.1|23041.86|22961.86|23041.86|22961.86|23038.63|22958.63|10
1735053480000|2024-12-24 15:18:00|23041.88|22961.88|23049.47|22969.47|23049.47|22969.47|23041.71|22961.71|10
1735053490000|2024-12-24 15:18:10|23049.01|22969.01|23048.93|22968.93|23050.63|22970.63|23048.93|22968.93|10
1735053500000|2024-12-24 15:18:20|23049.09|22969.09|23048.39|22968.39|23050.55|22970.55|23046.88|22966.88|10
1735053510000|2024-12-24 15:18:30|23048.11|22968.11|23048.54|22968.54|23048.99|22968.99|23045.53|22965.53|10
1735053520000|2024-12-24 15:18:40|23048.15|22968.15|23046.3|22966.3|23048.15|22968.15|23046.3|22966.3|9
1735053530000|2024-12-24 15:18:50|23046.32|22966.32|23049.65|22969.65|23049.65|22969.65|23045.34|22965.34|10
1735053540000|2024-12-24 15:19:00|23050.55|22970.55|23057.03|22977.03|23057.03|22977.03|23050.55|22970.55|10
1735053550000|2024-12-24 15:19:10|23058.07|22978.07|23061.5|22981.5|23063.97|22983.97|23058.07|22978.07|10
1735053560000|2024-12-24 15:19:20|23061.7|22981.7|23066.91|22986.91|23066.91|22986.91|23061.21|22981.21|10
1735053570000|2024-12-24 15:19:30|23066.98|22986.98|23067.9|22987.9|23067.9|22987.9|23066.28|22986.28|9
1735053580000|2024-12-24 15:19:40|23066.63|22986.63|23053.97|22973.97|23066.63|22986.63|23053.97|22973.97|10
1735053590000|2024-12-24 15:19:50|23054.07|22974.07|23053.01|22973.01|23054.45|22974.45|23052.03|22972.03|10
1735053600000|2024-12-24 15:20:00|23053.23|22973.23|23054.2|22974.2|23054.7|22974.7|23053.11|22973.11|10
1735053610000|2024-12-24 15:20:10|23053.14|22973.14|23053.67|22973.67|23054.33|22974.33|23052.68|22972.68|10
1735053620000|2024-12-24 15:20:20|23053.77|22973.77|23056.58|22976.58|23056.58|22976.58|23053.27|22973.27|10
1735053630000|2024-12-24 15:20:30|23056.93|22976.93|23058.03|22978.03|23058.18|22978.18|23056.93|22976.93|10
1735053640000|2024-12-24 15:20:40|23057.96|22977.96|23061.68|22981.68|23061.68|22981.68|23057.96|22977.96|10
1735053650000|2024-12-24 15:20:50|23061.84|22981.84|23062.58|22982.58|23062.71|22982.71|23061.84|22981.84|10
1735053660000|2024-12-24 15:21:00|23064.02|22984.02|23063.86|22983.86|23065.34|22985.34|23063.86|22983.86|10
1735053670000|2024-12-24 15:21:10|23064.42|22984.42|23063.77|22983.77|23065.52|22985.52|23062.77|22982.77|10
1735053680000|2024-12-24 15:21:20|23064.62|22984.62|23064.25|22984.25|23065.13|22985.13|23064.1|22984.1|10
1735053690000|2024-12-24 15:21:30|23063.55|22983.55|23063.7|22983.7|23064.03|22984.03|23063.23|22983.23|9
1735053700000|2024-12-24 15:21:40|23063.8|22983.8|23070.26|22990.26|23070.26|22990.26|23063.8|22983.8|10
1735053710000|2024-12-24 15:21:50|23071.09|22991.09|23080.86|23000.86|23080.86|23000.86|23071.09|22991.09|10
1735053720000|2024-12-24 15:22:00|23081.24|23001.24|23083.48|23003.48|23083.48|23003.48|23080.33|23000.33|10
1735053730000|2024-12-24 15:22:10|23085.11|23005.11|23085.98|23005.98|23086.08|23006.08|23084.75|23004.75|10
1735053740000|2024-12-24 15:22:20|23087.66|23007.66|23086.71|23006.71|23087.81|23007.81|23086.2|23006.2|10
1735053750000|2024-12-24 15:22:30|23086.97|23006.97|23091.24|23011.24|23091.24|23011.24|23086.97|23006.97|10
1735053760000|2024-12-24 15:22:40|23090.29|23010.29|23098.57|23018.57|23098.57|23018.57|23090.27|23010.27|10
1735053770000|2024-12-24 15:22:50|23099.69|23019.69|23112.53|23032.53|23112.53|23032.53|23099.69|23019.69|10
1735053780000|2024-12-24 15:23:00|23114.65|23034.65|23116.58|23036.58|23116.91|23036.91|23114.65|23034.65|10
1735053790000|2024-12-24 15:23:10|23114.54|23034.54|23111.26|23031.26|23116.83|23036.83|23111.26|23031.26|10
1735053800000|2024-12-24 15:23:20|23111.48|23031.48|23104.91|23024.91|23111.48|23031.48|23104.56|23024.56|10
1735053810000|2024-12-24 15:23:30|23103.4|23023.4|23098.97|23018.97|23103.4|23023.4|23098.97|23018.97|10
1735053820000|2024-12-24 15:23:40|23098.93|23018.93|23109.11|23029.11|23109.11|23029.11|23098.93|23018.93|10
1735053830000|2024-12-24 15:23:50|23109.82|23029.82|23113.23|23033.23|23113.76|23033.76|23109.24|23029.24|10
1735053840000|2024-12-24 15:24:00|23113.7|23033.7|23119.72|23039.72|23119.72|23039.72|23113.7|23033.7|10
1735053850000|2024-12-24 15:24:10|23120.42|23040.42|23124.49|23044.49|23124.84|23044.84|23120.42|23040.42|10
1735053860000|2024-12-24 15:24:20|23125.01|23045.01|23127.5|23047.5|23128.75|23048.75|23125.01|23045.01|10
1735053870000|2024-12-24 15:24:30|23126.51|23046.51|23122.44|23042.44|23127.4|23047.4|23122.44|23042.44|10
1735053880000|2024-12-24 15:24:40|23121.97|23041.97|23122.9|23042.9|23123.08|23043.08|23121.81|23041.81|10
1735053890000|2024-12-24 15:24:50|23122.94|23042.94|23123.74|23043.74|23124.12|23044.12|23122.22|23042.22|10
1735053900000|2024-12-24 15:25:00|23123.87|23043.87|23130.51|23050.51|23131.35|23051.35|23123.87|23043.87|10
1735053910000|2024-12-24 15:25:10|23130.52|23050.52|23130.36|23050.36|23131.36|23051.36|23129.71|23049.71|10
1735053920000|2024-12-24 15:25:20|23132.02|23052.02|23136.54|23056.54|23136.54|23056.54|23131.87|23051.87|10
1735053930000|2024-12-24 15:25:30|23136.93|23056.93|23144.04|23064.04|23144.04|23064.04|23136.93|23056.93|10
1735053940000|2024-12-24 15:25:40|23144.54|23064.54|23149.9|23069.9|23149.9|23069.9|23144.06|23064.06|10
1735053950000|2024-12-24 15:25:50|23149.97|23069.97|23156.41|23076.41|23156.41|23076.41|23149.97|23069.97|10
1735053960000|2024-12-24 15:26:00|23156.78|23076.78|23159.57|23079.57|23159.7|23079.7|23156.78|23076.78|10
1735053970000|2024-12-24 15:26:10|23160.01|23080.01|23162.98|23082.98|23162.98|23082.98|23160.01|23080.01|10
1735053980000|2024-12-24 15:26:20|23163|23083|23174.72|23094.72|23174.72|23094.72|23163|23083|10
1735053990000|2024-12-24 15:26:30|23174|23094|23182.53|23102.53|23184.2|23104.2|23173.91|23093.91|10
1735054000000|2024-12-24 15:26:40|23182.95|23102.95|23179.06|23099.06|23182.95|23102.95|23179.06|23099.06|10
1735054010000|2024-12-24 15:26:50|23179.55|23099.55|23180.25|23100.25|23180.25|23100.25|23178.03|23098.03|10
1735054020000|2024-12-24 15:27:00|23180.47|23100.47|23182.17|23102.17|23182.31|23102.31|23180.21|23100.21|10
1735054030000|2024-12-24 15:27:10|23182.25|23102.25|23181.12|23101.12|23182.25|23102.25|23179.64|23099.64|10
1735054040000|2024-12-24 15:27:20|23181.32|23101.32|23183.16|23103.16|23183.57|23103.57|23180.94|23100.94|10
1735054050000|2024-12-24 15:27:30|23183.27|23103.27|23181.76|23101.76|23184.03|23104.03|23181.45|23101.45|10
1735054060000|2024-12-24 15:27:40|23181.39|23101.39|23182.37|23102.37|23182.65|23102.65|23181.39|23101.39|10
1735054070000|2024-12-24 15:27:50|23182.64|23102.64|23185.54|23105.54|23185.54|23105.54|23182.59|23102.59|10
1735054080000|2024-12-24 15:28:00|23186.6|23106.6|23183.95|23103.95|23186.6|23106.6|23183.72|23103.72|10
1735054090000|2024-12-24 15:28:10|23183.85|23103.85|23182.1|23102.1|23183.85|23103.85|23181.87|23101.87|10
1735054100000|2024-12-24 15:28:20|23182.06|23102.06|23178.42|23098.42|23182.06|23102.06|23178.42|23098.42|10
1735054110000|2024-12-24 15:28:30|23175.2|23095.2|23175.48|23095.48|23176.95|23096.95|23173.75|23093.75|10
1735054120000|2024-12-24 15:28:40|23172.64|23092.64|23171.69|23091.69|23172.64|23092.64|23170.25|23090.25|10
1735054130000|2024-12-24 15:28:50|23171.77|23091.77|23172.44|23092.44|23172.44|23092.44|23171.77|23091.77|10
1735054140000|2024-12-24 15:29:00|23172.46|23092.46|23172.25|23092.25|23173.75|23093.75|23170.68|23090.68|9
1735054150000|2024-12-24 15:29:10|23172.7|23092.7|23175.96|23095.96|23175.96|23095.96|23170.7|23090.7|9
1735054160000|2024-12-24 15:29:20|23176.73|23096.73|23177.86|23097.86|23178.54|23098.54|23176.73|23096.73|10
1735054170000|2024-12-24 15:29:30|23178.09|23098.09|23180.46|23100.46|23181.66|23101.66|23177.7|23097.7|10
1735054180000|2024-12-24 15:29:40|23180.42|23100.42|23180.21|23100.21|23182.02|23102.02|23180.21|23100.21|10
1735054190000|2024-12-24 15:29:50|23180.43|23100.43|23181.29|23101.29|23182.16|23102.16|23180.43|23100.43|10
1735054200000|2024-12-24 15:30:00|23182|23102|23184.45|23104.45|23184.45|23104.45|23181.45|23101.45|10
1735054210000|2024-12-24 15:30:10|23184.43|23104.43|23191.23|23111.23|23191.5|23111.5|23184.43|23104.43|10
1735054220000|2024-12-24 15:30:20|23192.49|23112.49|23193.86|23113.86|23194.65|23114.65|23192.07|23112.07|10
1735054230000|2024-12-24 15:30:30|23192.56|23112.56|23198.89|23118.89|23198.89|23118.89|23192.56|23112.56|10
1735054240000|2024-12-24 15:30:40|23198.33|23118.33|23211.68|23131.68|23211.68|23131.68|23198.13|23118.13|10
1735054250000|2024-12-24 15:30:50|23210.52|23130.52|23212.79|23132.79|23217.23|23137.23|23210.52|23130.52|10
1735054260000|2024-12-24 15:31:00|23212.18|23132.18|23211.84|23131.84|23212.18|23132.18|23210.89|23130.89|10
1735054270000|2024-12-24 15:31:10|23211.46|23131.46|23209.17|23129.17|23211.46|23131.46|23208.18|23128.18|10
1735054280000|2024-12-24 15:31:20|23208.64|23128.64|23208.81|23128.81|23211.22|23131.22|23208.64|23128.64|10
1735054290000|2024-12-24 15:31:30|23208.99|23128.99|23212.51|23132.51|23212.51|23132.51|23208.78|23128.78|10
1735054300000|2024-12-24 15:31:40|23211.82|23131.82|23216.39|23136.39|23217.55|23137.55|23210.29|23130.29|10
1735054310000|2024-12-24 15:31:50|23217.75|23137.75|23227.15|23147.15|23227.15|23147.15|23217.75|23137.75|10
1735054320000|2024-12-24 15:32:00|23226.88|23146.88|23227.51|23147.51|23227.51|23147.51|23225.51|23145.51|10
1735054330000|2024-12-24 15:32:10|23225.72|23145.72|23229.29|23149.29|23230.3|23150.3|23225.06|23145.06|10
1735054340000|2024-12-24 15:32:20|23229.96|23149.96|23241.75|23161.75|23241.75|23161.75|23229.62|23149.62|10
1735054350000|2024-12-24 15:32:30|23243.2|23163.2|23249.52|23169.52|23250.12|23170.12|23242.02|23162.02|10
1735054360000|2024-12-24 15:32:40|23249.91|23169.91|23239.69|23159.69|23249.91|23169.91|23238.59|23158.59|10
1735054370000|2024-12-24 15:32:50|23238.29|23158.29|23244.25|23164.25|23244.25|23164.25|23238.29|23158.29|10
1735054380000|2024-12-24 15:33:00|23244.82|23164.82|23247.82|23167.82|23247.82|23167.82|23244.17|23164.17|10
1735054390000|2024-12-24 15:33:10|23247.75|23167.75|23256.15|23176.15|23256.15|23176.15|23247.75|23167.75|10
1735054400000|2024-12-24 15:33:20|23256.54|23176.54|23253.16|23173.16|23256.97|23176.97|23253.16|23173.16|10
1735054410000|2024-12-24 15:33:30|23253.26|23173.26|23247.67|23167.67|23253.26|23173.26|23247.67|23167.67|10
1735054420000|2024-12-24 15:33:40|23246.99|23166.99|23242.13|23162.13|23246.99|23166.99|23242.13|23162.13|10
1735054430000|2024-12-24 15:33:50|23241.66|23161.66|23238.48|23158.48|23241.66|23161.66|23238.15|23158.15|10
1735054440000|2024-12-24 15:34:00|23238.76|23158.76|23236.25|23156.25|23239.69|23159.69|23236.25|23156.25|10
1735054450000|2024-12-24 15:34:10|23236.96|23156.96|23230.99|23150.99|23236.96|23156.96|23230.99|23150.99|10
1735054460000|2024-12-24 15:34:20|23231.17|23151.17|23236.1|23156.1|23236.1|23156.1|23230.63|23150.63|10
1735054470000|2024-12-24 15:34:30|23235.56|23155.56|23234.49|23154.49|23236.25|23156.25|23233.42|23153.42|10
1735054480000|2024-12-24 15:34:40|23234.13|23154.13|23234.94|23154.94|23234.94|23154.94|23232.57|23152.57|10
1735054490000|2024-12-24 15:34:50|23233.78|23153.78|23233.12|23153.12|23234.37|23154.37|23233.12|23153.12|10
1735054500000|2024-12-24 15:35:00|23232.94|23152.94|23229.85|23149.85|23232.94|23152.94|23229.83|23149.83|10
1735054510000|2024-12-24 15:35:10|23229.86|23149.86|23229.69|23149.69|23230.91|23150.91|23229.53|23149.53|10
1735054520000|2024-12-24 15:35:20|23229.76|23149.76|23225.82|23145.82|23229.76|23149.76|23225.69|23145.69|10
1735054530000|2024-12-24 15:35:30|23225.97|23145.97|23223.63|23143.63|23226.46|23146.46|23223.56|23143.56|10
1735054540000|2024-12-24 15:35:40|23222.39|23142.39|23222.01|23142.01|23223.72|23143.72|23219.74|23139.74|10
1735054550000|2024-12-24 15:35:50|23223.29|23143.29|23226.36|23146.36|23227.5|23147.5|23223.29|23143.29|10
1735054560000|2024-12-24 15:36:00|23226.47|23146.47|23227.92|23147.92|23228.47|23148.47|23225.94|23145.94|10
1735054570000|2024-12-24 15:36:10|23229.21|23149.21|23230.11|23150.11|23230.4|23150.4|23228.47|23148.47|10
1735054580000|2024-12-24 15:36:20|23234.33|23154.33|23253|23173|23253|23173|23234.33|23154.33|10
1735054590000|2024-12-24 15:36:30|23254.84|23174.84|23254.95|23174.95|23256.02|23176.02|23254.34|23174.34|10
1735054600000|2024-12-24 15:36:40|23253.52|23173.52|23252.01|23172.01|23253.52|23173.52|23249.06|23169.06|10
1735054610000|2024-12-24 15:36:50|23253.49|23173.49|23255.58|23175.58|23255.58|23175.58|23252.31|23172.31|10
1735054620000|2024-12-24 15:37:00|23256.14|23176.14|23255.66|23175.66|23256.41|23176.41|23252.15|23172.15|10
1735054630000|2024-12-24 15:37:10|23256.76|23176.76|23257.62|23177.62|23258.58|23178.58|23256.76|23176.76|10
1735054640000|2024-12-24 15:37:20|23255.1|23175.1|23251.62|23171.62|23255.29|23175.29|23251.38|23171.38|10
1735054650000|2024-12-24 15:37:30|23252.14|23172.14|23258.97|23178.97|23258.97|23178.97|23252.14|23172.14|10
1735054660000|2024-12-24 15:37:40|23259.56|23179.56|23256.51|23176.51|23259.56|23179.56|23256.04|23176.04|10
1735054670000|2024-12-24 15:37:50|23256.67|23176.67|23257.96|23177.96|23257.96|23177.96|23255.14|23175.14|10
1735054680000|2024-12-24 15:38:00|23257.75|23177.75|23262.83|23182.83|23262.83|23182.83|23257.53|23177.53|10
1735054690000|2024-12-24 15:38:10|23263.12|23183.12|23265.91|23185.91|23267.24|23187.24|23261.95|23181.95|10
1735054700000|2024-12-24 15:38:20|23265.35|23185.35|23272.04|23192.04|23272.3|23192.3|23261.87|23181.87|10
1735054710000|2024-12-24 15:38:30|23271.67|23191.67|23263.96|23183.96|23271.67|23191.67|23263.96|23183.96|10
1735054720000|2024-12-24 15:38:40|23263.1|23183.1|23263.23|23183.23|23267.54|23187.54|23263.1|23183.1|10
1735054730000|2024-12-24 15:38:50|23262.35|23182.35|23261.07|23181.07|23262.99|23182.99|23260.87|23180.87|10
1735054740000|2024-12-24 15:39:00|23260.28|23180.28|23262.63|23182.63|23263.79|23183.79|23260.12|23180.12|10
1735054750000|2024-12-24 15:39:10|23262.74|23182.74|23265.11|23185.11|23266.55|23186.55|23262.55|23182.55|10
1735054760000|2024-12-24 15:39:20|23264.77|23184.77|23270.19|23190.19|23270.19|23190.19|23264.77|23184.77|10
1735054770000|2024-12-24 15:39:30|23270.17|23190.17|23280.21|23200.21|23280.21|23200.21|23270.17|23190.17|10
1735054780000|2024-12-24 15:39:40|23280.04|23200.04|23287.18|23207.18|23288.9|23208.9|23280.04|23200.04|9
1735054790000|2024-12-24 15:39:50|23286.06|23206.06|23284.75|23204.75|23286.31|23206.31|23284.26|23204.26|10
1735054800000|2024-12-24 15:40:00|23284.8|23204.8|23286.03|23206.03|23286.03|23206.03|23284.8|23204.8|9
1735054810000|2024-12-24 15:40:10|23285.94|23205.94|23284.22|23204.22|23285.94|23205.94|23283.43|23203.43|10
1735054820000|2024-12-24 15:40:20|23281.88|23201.88|23269.46|23189.46|23281.88|23201.88|23269.46|23189.46|10
1735054830000|2024-12-24 15:40:30|23269.6|23189.6|23272.51|23192.51|23278.17|23198.17|23269.6|23189.6|10
1735054840000|2024-12-24 15:40:40|23271.59|23191.59|23263.26|23183.26|23271.59|23191.59|23263.26|23183.26|10
1735054850000|2024-12-24 15:40:50|23263.1|23183.1|23262.72|23182.72|23263.68|23183.68|23262.43|23182.43|10
1735054860000|2024-12-24 15:41:00|23263.1|23183.1|23276.9|23196.9|23276.9|23196.9|23263.1|23183.1|10
1735054870000|2024-12-24 15:41:10|23277.82|23197.82|23278.97|23198.97|23285.56|23205.56|23277.82|23197.82|10
1735054880000|2024-12-24 15:41:20|23278.65|23198.65|23278.24|23198.24|23279.13|23199.13|23277.45|23197.45|9
1735054890000|2024-12-24 15:41:30|23277.75|23197.75|23279.26|23199.26|23281.33|23201.33|23277.75|23197.75|10
1735054900000|2024-12-24 15:41:40|23279.93|23199.93|23285.1|23205.1|23285.1|23205.1|23279.48|23199.48|10
1735054910000|2024-12-24 15:41:50|23285.44|23205.44|23286.69|23206.69|23286.91|23206.91|23283.76|23203.76|10
1735054920000|2024-12-24 15:42:00|23285.79|23205.79|23283.05|23203.05|23285.79|23205.79|23283.05|23203.05|9
1735054930000|2024-12-24 15:42:10|23284.2|23204.2|23286.94|23206.94|23286.94|23206.94|23284.2|23204.2|10
1735054940000|2024-12-24 15:42:20|23286.95|23206.95|23292.26|23212.26|23292.26|23212.26|23286.95|23206.95|10
1735054950000|2024-12-24 15:42:30|23291.61|23211.61|23294.99|23214.99|23294.99|23214.99|23291.61|23211.61|10
1735054960000|2024-12-24 15:42:40|23295.3|23215.3|23293.37|23213.37|23295.3|23215.3|23293.29|23213.29|10
1735054970000|2024-12-24 15:42:50|23294.21|23214.21|23289.76|23209.76|23294.21|23214.21|23289.76|23209.76|10
1735054980000|2024-12-24 15:43:00|23288.42|23208.42|23290.63|23210.63|23290.63|23210.63|23287.96|23207.96|10
1735054990000|2024-12-24 15:43:10|23291.97|23211.97|23294.76|23214.76|23296.51|23216.51|23291.97|23211.97|10
1735055000000|2024-12-24 15:43:20|23294.28|23214.28|23297.99|23217.99|23298.6|23218.6|23294.24|23214.24|10
1735055010000|2024-12-24 15:43:30|23298.17|23218.17|23301.73|23221.73|23301.79|23221.79|23297.61|23217.61|10
1735055020000|2024-12-24 15:43:40|23301.2|23221.2|23299.67|23219.67|23302.44|23222.44|23299.67|23219.67|9
1735055030000|2024-12-24 15:43:50|23300.59|23220.59|23305.72|23225.72|23306.24|23226.24|23300.59|23220.59|10
1735055040000|2024-12-24 15:44:00|23304.16|23224.16|23304.28|23224.28|23305.01|23225.01|23303.78|23223.78|10
1735055050000|2024-12-24 15:44:10|23305.06|23225.06|23318.26|23238.26|23318.26|23238.26|23305.06|23225.06|10
1735055060000|2024-12-24 15:44:20|23317.89|23237.89|23318.93|23238.93|23321.94|23241.94|23317.89|23237.89|10
1735055070000|2024-12-24 15:44:30|23318.76|23238.76|23318.66|23238.66|23318.86|23238.86|23317.67|23237.67|10
1735055080000|2024-12-24 15:44:40|23318.62|23238.62|23320.16|23240.16|23320.47|23240.47|23317.77|23237.77|10
1735055090000|2024-12-24 15:44:50|23320.74|23240.74|23317.25|23237.25|23320.74|23240.74|23317.25|23237.25|10
1735055100000|2024-12-24 15:45:00|23317.4|23237.4|23317.15|23237.15|23317.92|23237.92|23315.72|23235.72|10
1735055110000|2024-12-24 15:45:10|23316.13|23236.13|23325.37|23245.37|23325.37|23245.37|23316.13|23236.13|10
1735055120000|2024-12-24 15:45:20|23326.95|23246.95|23335.6|23255.6|23335.6|23255.6|23326.95|23246.95|10
1735055130000|2024-12-24 15:45:30|23336.46|23256.46|23333.7|23253.7|23337.31|23257.31|23333.44|23253.44|10
1735055140000|2024-12-24 15:45:40|23333.99|23253.99|23328.12|23248.12|23333.99|23253.99|23327.59|23247.59|10
1735055150000|2024-12-24 15:45:50|23328.31|23248.31|23325.29|23245.29|23328.51|23248.51|23325.29|23245.29|10
1735055160000|2024-12-24 15:46:00|23324.72|23244.72|23326.77|23246.77|23331.63|23251.63|23324.72|23244.72|10
1735055170000|2024-12-24 15:46:10|23325.81|23245.81|23325.36|23245.36|23326.5|23246.5|23324.89|23244.89|10
1735055180000|2024-12-24 15:46:20|23323.18|23243.18|23318.66|23238.66|23323.34|23243.34|23318.66|23238.66|10
1735055190000|2024-12-24 15:46:30|23316.52|23236.52|23313.24|23233.24|23316.52|23236.52|23313.24|23233.24|10
1735055200000|2024-12-24 15:46:40|23313.43|23233.43|23308.72|23228.72|23313.43|23233.43|23308.21|23228.21|10
1735055210000|2024-12-24 15:46:50|23309.52|23229.52|23304.24|23224.24|23309.52|23229.52|23303|23223|9
1735055220000|2024-12-24 15:47:00|23304.67|23224.67|23297.24|23217.24|23306.5|23226.5|23297.21|23217.21|10
1735055230000|2024-12-24 15:47:10|23295.38|23215.38|23293.53|23213.53|23296.47|23216.47|23292.68|23212.68|10
1735055240000|2024-12-24 15:47:20|23293.85|23213.85|23282.77|23202.77|23293.86|23213.86|23282.77|23202.77|10
1735055250000|2024-12-24 15:47:30|23282.71|23202.71|23283.16|23203.16|23284.73|23204.73|23281.31|23201.31|10
1735055260000|2024-12-24 15:47:40|23283.3|23203.3|23289.65|23209.65|23290.6|23210.6|23283.3|23203.3|10
1735055270000|2024-12-24 15:47:50|23287.78|23207.78|23293.4|23213.4|23293.4|23213.4|23285.98|23205.98|10
1735055280000|2024-12-24 15:48:00|23293.45|23213.45|23286.49|23206.49|23293.45|23213.45|23286.49|23206.49|10
1735055290000|2024-12-24 15:48:10|23285.51|23205.51|23278.24|23198.24|23285.54|23205.54|23276.83|23196.83|10
1735055300000|2024-12-24 15:48:20|23285.72|23205.72|23283|23203|23288.82|23208.82|23283|23203|9
1735055310000|2024-12-24 15:48:30|23283.63|23203.63|23279.47|23199.47|23283.92|23203.92|23279.47|23199.47|10
1735055320000|2024-12-24 15:48:40|23279.73|23199.73|23273.27|23193.27|23279.73|23199.73|23272.21|23192.21|10
1735055330000|2024-12-24 15:48:50|23272.76|23192.76|23273.24|23193.24|23274.08|23194.08|23272.76|23192.76|10
1735055340000|2024-12-24 15:49:00|23272.9|23192.9|23274.33|23194.33|23274.64|23194.64|23272.7|23192.7|10
1735055350000|2024-12-24 15:49:10|23274.7|23194.7|23276.95|23196.95|23277.19|23197.19|23274.17|23194.17|10
1735055360000|2024-12-24 15:49:20|23276.38|23196.38|23280.26|23200.26|23280.26|23200.26|23276.38|23196.38|9
1735055370000|2024-12-24 15:49:30|23280.25|23200.25|23278.16|23198.16|23283.19|23203.19|23276.88|23196.88|10
1735055380000|2024-12-24 15:49:40|23277.85|23197.85|23278.17|23198.17|23278.65|23198.65|23277.13|23197.13|9
1735055390000|2024-12-24 15:49:50|23278.19|23198.19|23277.59|23197.59|23278.82|23198.82|23277.04|23197.04|10
1735055400000|2024-12-24 15:50:00|23277.99|23197.99|23273.57|23193.57|23277.99|23197.99|23272.76|23192.76|9
1735055410000|2024-12-24 15:50:10|23272.77|23192.77|23275.18|23195.18|23276.8|23196.8|23271.64|23191.64|10
1735055420000|2024-12-24 15:50:20|23274.33|23194.33|23276.33|23196.33|23276.71|23196.71|23274.33|23194.33|10
1735055430000|2024-12-24 15:50:30|23274.24|23194.24|23267.61|23187.61|23274.24|23194.24|23267.2|23187.2|10
1735055440000|2024-12-24 15:50:40|23266.85|23186.85|23268.72|23188.72|23268.72|23188.72|23266.56|23186.56|10
1735055450000|2024-12-24 15:50:50|23268.95|23188.95|23267.9|23187.9|23268.95|23188.95|23266.52|23186.52|10
1735055460000|2024-12-24 15:51:00|23268.53|23188.53|23265.14|23185.14|23270.02|23190.02|23264.93|23184.93|10
1735055470000|2024-12-24 15:51:10|23264.17|23184.17|23260.92|23180.92|23265.84|23185.84|23260.92|23180.92|10
1735055480000|2024-12-24 15:51:20|23261.02|23181.02|23262.13|23182.13|23262.13|23182.13|23259.89|23179.89|10
1735055490000|2024-12-24 15:51:30|23261.66|23181.66|23246.24|23166.24|23261.66|23181.66|23246.24|23166.24|10
1735055500000|2024-12-24 15:51:40|23244.89|23164.89|23238.08|23158.08|23244.89|23164.89|23237.12|23157.12|10
1735055510000|2024-12-24 15:51:50|23238.77|23158.77|23239.35|23159.35|23239.51|23159.51|23238.04|23158.04|9
1735055520000|2024-12-24 15:52:00|23238.94|23158.94|23237.36|23157.36|23241.21|23161.21|23237.36|23157.36|10
1735055530000|2024-12-24 15:52:10|23238.66|23158.66|23239.62|23159.62|23239.62|23159.62|23237.08|23157.08|10
1735055540000|2024-12-24 15:52:20|23238.87|23158.87|23238.32|23158.32|23238.87|23158.87|23235.54|23155.54|10
1735055550000|2024-12-24 15:52:30|23240.33|23160.33|23237.24|23157.24|23240.33|23160.33|23236.57|23156.57|10
1735055560000|2024-12-24 15:52:40|23238.3|23158.3|23236.28|23156.28|23239.68|23159.68|23236.18|23156.18|10
1735055570000|2024-12-24 15:52:50|23236.59|23156.59|23235.89|23155.89|23237.15|23157.15|23235.89|23155.89|10
1735055580000|2024-12-24 15:53:00|23236.29|23156.29|23235.09|23155.09|23236.72|23156.72|23235.09|23155.09|10
1735055590000|2024-12-24 15:53:10|23235.42|23155.42|23236.11|23156.11|23236.93|23156.93|23235.42|23155.42|10
1735055600000|2024-12-24 15:53:20|23236.31|23156.31|23227.74|23147.74|23236.34|23156.34|23227.74|23147.74|10
1735055610000|2024-12-24 15:53:30|23227.91|23147.91|23226.74|23146.74|23228.16|23148.16|23226.74|23146.74|9
1735055620000|2024-12-24 15:53:40|23225.92|23145.92|23224.81|23144.81|23225.92|23145.92|23223.99|23143.99|10
1735055630000|2024-12-24 15:53:50|23224.41|23144.41|23219.58|23139.58|23224.97|23144.97|23219.58|23139.58|10
1735055640000|2024-12-24 15:54:00|23219.39|23139.39|23219.71|23139.71|23221.1|23141.1|23219.39|23139.39|10
1735055650000|2024-12-24 15:54:10|23220.71|23140.71|23224.16|23144.16|23224.49|23144.49|23220.71|23140.71|10
1735055660000|2024-12-24 15:54:20|23224.31|23144.31|23225.53|23145.53|23225.69|23145.69|23224.31|23144.31|10
1735055670000|2024-12-24 15:54:30|23225.83|23145.83|23226.32|23146.32|23226.66|23146.66|23225.78|23145.78|10
1735055680000|2024-12-24 15:54:40|23225.96|23145.96|23234.34|23154.34|23234.34|23154.34|23225.96|23145.96|10
1735055690000|2024-12-24 15:54:50|23235.3|23155.3|23240.7|23160.7|23240.86|23160.86|23235.3|23155.3|10
1735055700000|2024-12-24 15:55:00|23241.94|23161.94|23249.73|23169.73|23249.73|23169.73|23241.94|23161.94|10
1735055710000|2024-12-24 15:55:10|23250.42|23170.42|23249.51|23169.51|23251.75|23171.75|23249.4|23169.4|10
1735055720000|2024-12-24 15:55:20|23248.97|23168.97|23246.69|23166.69|23249.08|23169.08|23246.5|23166.5|10
1735055730000|2024-12-24 15:55:30|23246.53|23166.53|23246.92|23166.92|23246.92|23166.92|23246.41|23166.41|9
1735055740000|2024-12-24 15:55:40|23248.01|23168.01|23248.75|23168.75|23250.03|23170.03|23248.01|23168.01|10
1735055750000|2024-12-24 15:55:50|23249.15|23169.15|23253.43|23173.43|23253.48|23173.48|23248.44|23168.44|10
1735055760000|2024-12-24 15:56:00|23253.42|23173.42|23257.13|23177.13|23257.13|23177.13|23252.34|23172.34|10
1735055770000|2024-12-24 15:56:10|23256.55|23176.55|23258.42|23178.42|23258.54|23178.54|23256.13|23176.13|10
1735055780000|2024-12-24 15:56:20|23258.36|23178.36|23257.17|23177.17|23258.36|23178.36|23256.52|23176.52|10
1735055790000|2024-12-24 15:56:30|23257.08|23177.08|23261.13|23181.13|23261.59|23181.59|23257.08|23177.08|10
1735055800000|2024-12-24 15:56:40|23261.29|23181.29|23262.06|23182.06|23264.37|23184.37|23261.29|23181.29|10
1735055810000|2024-12-24 15:56:50|23262.11|23182.11|23262.15|23182.15|23263.54|23183.54|23261.8|23181.8|10
1735055820000|2024-12-24 15:57:00|23262.83|23182.83|23266.68|23186.68|23266.68|23186.68|23262.31|23182.31|10
1735055830000|2024-12-24 15:57:10|23269.21|23189.21|23271.4|23191.4|23271.4|23191.4|23269.21|23189.21|10
1735055840000|2024-12-24 15:57:20|23270.37|23190.37|23266.58|23186.58|23270.37|23190.37|23266.58|23186.58|10
1735055850000|2024-12-24 15:57:30|23267.11|23187.11|23264.13|23184.13|23267.11|23187.11|23264.13|23184.13|10
1735055860000|2024-12-24 15:57:40|23263.65|23183.65|23261.76|23181.76|23263.65|23183.65|23261.23|23181.23|10
1735055870000|2024-12-24 15:57:50|23261.52|23181.52|23259.68|23179.68|23262.74|23182.74|23259.68|23179.68|10
1735055880000|2024-12-24 15:58:00|23259.44|23179.44|23260.29|23180.29|23260.53|23180.53|23259.2|23179.2|10
1735055890000|2024-12-24 15:58:10|23260.32|23180.32|23259.27|23179.27|23260.46|23180.46|23259.27|23179.27|9
1735055900000|2024-12-24 15:58:20|23258.46|23178.46|23258.41|23178.41|23260.35|23180.35|23257.58|23177.58|10
1735055910000|2024-12-24 15:58:30|23259.53|23179.53|23256.51|23176.51|23265.74|23185.74|23255.9|23175.9|10
1735055920000|2024-12-24 15:58:40|23259.29|23179.29|23261.29|23181.29|23261.76|23181.76|23259.29|23179.29|10
1735055930000|2024-12-24 15:58:50|23261.35|23181.35|23261.65|23181.65|23261.92|23181.92|23260.44|23180.44|10
1735055940000|2024-12-24 15:59:00|23261.8|23181.8|23265.03|23185.03|23265.03|23185.03|23261.57|23181.57|10
1735055950000|2024-12-24 15:59:10|23267.76|23187.76|23264.38|23184.38|23269.76|23189.76|23262.99|23182.99|10
1735055960000|2024-12-24 15:59:20|23264.27|23184.27|23261.76|23181.76|23264.27|23184.27|23261.76|23181.76|10
1735055970000|2024-12-24 15:59:30|23262.21|23182.21|23258.97|23178.97|23262.21|23182.21|23258.97|23178.97|10
1735055980000|2024-12-24 15:59:40|23258.24|23178.24|23261.72|23181.72|23261.72|23181.72|23258.24|23178.24|10
1735055990000|2024-12-24 15:59:50|23261.85|23181.85|23262.74|23182.74|23263.14|23183.14|23261.4|23181.4|10
1735056000000|2024-12-24 16:00:00|23263.11|23183.11|23263.04|23183.04|23263.92|23183.92|23262.69|23182.69|10
1735056010000|2024-12-24 16:00:10|23261.58|23181.58|23264.12|23184.12|23264.41|23184.41|23261.58|23181.58|10
1735056020000|2024-12-24 16:00:20|23263.61|23183.61|23265.13|23185.13|23266.72|23186.72|23263.23|23183.23|10
1735056030000|2024-12-24 16:00:30|23264.93|23184.93|23268.32|23188.32|23268.32|23188.32|23264.92|23184.92|10
1735056040000|2024-12-24 16:00:40|23268.49|23188.49|23265.93|23185.93|23270.37|23190.37|23265.93|23185.93|10
1735056050000|2024-12-24 16:00:50|23264.69|23184.69|23260.71|23180.71|23265.9|23185.9|23260.71|23180.71|10
1735056060000|2024-12-24 16:01:00|23260.68|23180.68|23266.89|23186.89|23266.89|23186.89|23260.68|23180.68|10
1735056070000|2024-12-24 16:01:10|23267.65|23187.65|23272.24|23192.24|23272.56|23192.56|23267.65|23187.65|10
1735056080000|2024-12-24 16:01:20|23271.01|23191.01|23268.52|23188.52|23271.56|23191.56|23267.99|23187.99|10
1735056090000|2024-12-24 16:01:30|23269.27|23189.27|23268.91|23188.91|23269.27|23189.27|23268.44|23188.44|10
1735056100000|2024-12-24 16:01:40|23269.58|23189.58|23272.73|23192.73|23273.04|23193.04|23269.58|23189.58|10
1735056110000|2024-12-24 16:01:50|23272.85|23192.85|23277.7|23197.7|23277.93|23197.93|23272.85|23192.85|10
1735056120000|2024-12-24 16:02:00|23277.69|23197.69|23281.54|23201.54|23281.54|23201.54|23277.69|23197.69|9
1735056130000|2024-12-24 16:02:10|23281.35|23201.35|23283.62|23203.62|23283.74|23203.74|23281.05|23201.05|10
1735056140000|2024-12-24 16:02:20|23284.66|23204.66|23289.82|23209.82|23290.39|23210.39|23284.66|23204.66|10
1735056150000|2024-12-24 16:02:30|23289.9|23209.9|23292.9|23212.9|23292.9|23212.9|23288.3|23208.3|10
1735056160000|2024-12-24 16:02:40|23292.99|23212.99|23299.66|23219.66|23299.66|23219.66|23292.55|23212.55|10
1735056170000|2024-12-24 16:02:50|23300.31|23220.31|23301.17|23221.17|23301.17|23221.17|23299.38|23219.38|10
1735056180000|2024-12-24 16:03:00|23300.69|23220.69|23299.67|23219.67|23301.3|23221.3|23299.67|23219.67|8
1735056190000|2024-12-24 16:03:10|23300.13|23220.13|23302.43|23222.43|23302.43|23222.43|23300.09|23220.09|10
1735056200000|2024-12-24 16:03:20|23301.14|23221.14|23302.02|23222.02|23302.02|23222.02|23298.22|23218.22|10
1735056210000|2024-12-24 16:03:30|23301.6|23221.6|23307.67|23227.67|23308.76|23228.76|23301.47|23221.47|10
1735056220000|2024-12-24 16:03:40|23306.83|23226.83|23303.27|23223.27|23308.29|23228.29|23303.27|23223.27|10
1735056230000|2024-12-24 16:03:50|23302.8|23222.8|23295.4|23215.4|23302.8|23222.8|23295.4|23215.4|10
1735056240000|2024-12-24 16:04:00|23294.85|23214.85|23285.28|23205.28|23294.98|23214.98|23285.28|23205.28|10
1735056250000|2024-12-24 16:04:10|23284.86|23204.86|23278.4|23198.4|23285.41|23205.41|23278.28|23198.28|10
1735056260000|2024-12-24 16:04:20|23277.38|23197.38|23273.33|23193.33|23277.38|23197.38|23270.13|23190.13|10
1735056270000|2024-12-24 16:04:30|23274.01|23194.01|23270.8|23190.8|23274.4|23194.4|23270.8|23190.8|10
1735056280000|2024-12-24 16:04:40|23269.86|23189.86|23271.21|23191.21|23271.21|23191.21|23269.8|23189.8|10
1735056290000|2024-12-24 16:04:50|23270.57|23190.57|23265.66|23185.66|23270.57|23190.57|23264.54|23184.54|10
1735056300000|2024-12-24 16:05:00|23265.45|23185.45|23269.92|23189.92|23269.92|23189.92|23264.75|23184.75|10
1735056310000|2024-12-24 16:05:10|23269.55|23189.55|23261.29|23181.29|23272.32|23192.32|23260.34|23180.34|10
1735056320000|2024-12-24 16:05:20|23261.41|23181.41|23253.94|23173.94|23261.58|23181.58|23253.94|23173.94|10
1735056330000|2024-12-24 16:05:30|23253.41|23173.41|23247.11|23167.11|23253.41|23173.41|23246.73|23166.73|10
1735056340000|2024-12-24 16:05:40|23246.76|23166.76|23246.2|23166.2|23246.99|23166.99|23245.68|23165.68|10
1735056350000|2024-12-24 16:05:50|23245.88|23165.88|23245.16|23165.16|23245.88|23165.88|23244.72|23164.72|10
1735056360000|2024-12-24 16:06:00|23245.39|23165.39|23249.97|23169.97|23249.97|23169.97|23245.39|23165.39|9
1735056370000|2024-12-24 16:06:10|23245.54|23165.54|23239.99|23159.99|23245.54|23165.54|23239.99|23159.99|10
1735056380000|2024-12-24 16:06:20|23240.23|23160.23|23244.61|23164.61|23244.61|23164.61|23239.85|23159.85|10
1735056390000|2024-12-24 16:06:30|23246.39|23166.39|23255.22|23175.22|23255.22|23175.22|23241.82|23161.82|10
1735056400000|2024-12-24 16:06:40|23254.87|23174.87|23263.22|23183.22|23263.22|23183.22|23254.87|23174.87|10
1735056410000|2024-12-24 16:06:50|23264.21|23184.21|23264.11|23184.11|23265.22|23185.22|23262.98|23182.98|10
1735056420000|2024-12-24 16:07:00|23264.46|23184.46|23261.18|23181.18|23264.7|23184.7|23261.18|23181.18|10
1735056430000|2024-12-24 16:07:10|23260.81|23180.81|23253.2|23173.2|23260.81|23180.81|23253.2|23173.2|10
1735056440000|2024-12-24 16:07:20|23251.4|23171.4|23244.83|23164.83|23251.4|23171.4|23244.83|23164.83|10
1735056450000|2024-12-24 16:07:30|23243.75|23163.75|23239.27|23159.27|23245.37|23165.37|23239.27|23159.27|10
1735056460000|2024-12-24 16:07:40|23239.77|23159.77|23236.4|23156.4|23239.8|23159.8|23236.24|23156.24|10
1735056470000|2024-12-24 16:07:50|23237.01|23157.01|23234.76|23154.76|23237.01|23157.01|23234.76|23154.76|10
1735056480000|2024-12-24 16:08:00|23234.96|23154.96|23227.67|23147.67|23234.96|23154.96|23227.67|23147.67|10
1735056490000|2024-12-24 16:08:10|23225.5|23145.5|23221.18|23141.18|23225.5|23145.5|23221.18|23141.18|10
1735056500000|2024-12-24 16:08:20|23219.94|23139.94|23223.42|23143.42|23223.42|23143.42|23219.54|23139.54|10
1735056510000|2024-12-24 16:08:30|23224.12|23144.12|23227.02|23147.02|23227.02|23147.02|23224.12|23144.12|10
1735056520000|2024-12-24 16:08:40|23226.09|23146.09|23223.64|23143.64|23227.39|23147.39|23222.59|23142.59|10
1735056530000|2024-12-24 16:08:50|23223.55|23143.55|23223.89|23143.89|23224.09|23144.09|23223.46|23143.46|10
1735056540000|2024-12-24 16:09:00|23222.55|23142.55|23221.58|23141.58|23222.55|23142.55|23220.54|23140.54|10
1735056550000|2024-12-24 16:09:10|23224.1|23144.1|23222.24|23142.24|23224.1|23144.1|23221.88|23141.88|10
1735056560000|2024-12-24 16:09:20|23220.58|23140.58|23216.02|23136.02|23220.58|23140.58|23216.02|23136.02|10
1735056570000|2024-12-24 16:09:30|23216.25|23136.25|23216.9|23136.9|23217.23|23137.23|23216.14|23136.14|9
1735056580000|2024-12-24 16:09:40|23216.77|23136.77|23223.45|23143.45|23223.45|23143.45|23216.75|23136.75|10
1735056590000|2024-12-24 16:09:50|23224.27|23144.27|23224.72|23144.72|23226.84|23146.84|23223.87|23143.87|10
1735056600000|2024-12-24 16:10:00|23224.69|23144.69|23229.61|23149.61|23229.61|23149.61|23224.62|23144.62|10
1735056610000|2024-12-24 16:10:10|23228.99|23148.99|23231.05|23151.05|23232.58|23152.58|23228.99|23148.99|10
1735056620000|2024-12-24 16:10:20|23230.76|23150.76|23234.02|23154.02|23234.02|23154.02|23230.76|23150.76|10
1735056630000|2024-12-24 16:10:30|23234.12|23154.12|23230.36|23150.36|23234.12|23154.12|23230.3|23150.3|10
1735056640000|2024-12-24 16:10:40|23230.29|23150.29|23235.38|23155.38|23235.38|23155.38|23230.29|23150.29|10
1735056650000|2024-12-24 16:10:50|23236.29|23156.29|23240.19|23160.19|23240.39|23160.39|23236.13|23156.13|10
1735056660000|2024-12-24 16:11:00|23240.82|23160.82|23237.97|23157.97|23241.64|23161.64|23237.97|23157.97|10
1735056670000|2024-12-24 16:11:10|23238.45|23158.45|23235.93|23155.93|23238.45|23158.45|23235.47|23155.47|10
1735056680000|2024-12-24 16:11:20|23234.36|23154.36|23233.38|23153.38|23234.36|23154.36|23233.22|23153.22|10
1735056690000|2024-12-24 16:11:30|23233.25|23153.25|23230.32|23150.32|23233.26|23153.26|23230.32|23150.32|10
1735056700000|2024-12-24 16:11:40|23228.87|23148.87|23228.01|23148.01|23229.04|23149.04|23225.84|23145.84|10
1735056710000|2024-12-24 16:11:50|23227.72|23147.72|23218.85|23138.85|23227.72|23147.72|23218.31|23138.31|10
1735056720000|2024-12-24 16:12:00|23218.91|23138.91|23213.6|23133.6|23219.07|23139.07|23213.6|23133.6|10
1735056730000|2024-12-24 16:12:10|23213.44|23133.44|23211.16|23131.16|23213.44|23133.44|23209.6|23129.6|10
1735056740000|2024-12-24 16:12:20|23213.67|23133.67|23228.26|23148.26|23228.26|23148.26|23213.67|23133.67|10
1735056750000|2024-12-24 16:12:30|23228.81|23148.81|23233.9|23153.9|23233.9|23153.9|23228.74|23148.74|10
1735056760000|2024-12-24 16:12:40|23234.31|23154.31|23244.82|23164.82|23244.82|23164.82|23234.31|23154.31|10
1735056770000|2024-12-24 16:12:50|23245.49|23165.49|23247.9|23167.9|23249.8|23169.8|23245.49|23165.49|10
1735056780000|2024-12-24 16:13:00|23248.32|23168.32|23244.29|23164.29|23248.32|23168.32|23238.47|23158.47|10
1735056790000|2024-12-24 16:13:10|23244.43|23164.43|23246.29|23166.29|23247.49|23167.49|23244.43|23164.43|10
1735056800000|2024-12-24 16:13:20|23246.98|23166.98|23245.08|23165.08|23247.04|23167.04|23245.08|23165.08|10
1735056810000|2024-12-24 16:13:30|23244.42|23164.42|23242.82|23162.82|23244.42|23164.42|23240.7|23160.7|10
1735056820000|2024-12-24 16:13:40|23244.1|23164.1|23240.24|23160.24|23244.1|23164.1|23240.24|23160.24|10
1735056830000|2024-12-24 16:13:50|23239.43|23159.43|23236.02|23156.02|23240.08|23160.08|23236.02|23156.02|10
1735056840000|2024-12-24 16:14:00|23236.29|23156.29|23237.34|23157.34|23237.47|23157.47|23234.55|23154.55|10
1735056850000|2024-12-24 16:14:10|23238.44|23158.44|23241.34|23161.34|23241.34|23161.34|23238.44|23158.44|10
1735056860000|2024-12-24 16:14:20|23241.59|23161.59|23245.28|23165.28|23246.03|23166.03|23241.59|23161.59|10
1735056870000|2024-12-24 16:14:30|23245.49|23165.49|23243.47|23163.47|23245.49|23165.49|23242.29|23162.29|10
1735056880000|2024-12-24 16:14:40|23243.11|23163.11|23247.43|23167.43|23247.45|23167.45|23242.34|23162.34|10
1735056890000|2024-12-24 16:14:50|23247.14|23167.14|23254.21|23174.21|23254.21|23174.21|23246.83|23166.83|10
1735056900000|2024-12-24 16:15:00|23254.41|23174.41|23261.98|23181.98|23261.98|23181.98|23254.41|23174.41|10
1735056910000|2024-12-24 16:15:10|23261.74|23181.74|23264.28|23184.28|23265.75|23185.75|23261.06|23181.06|10
1735056920000|2024-12-24 16:15:20|23264.34|23184.34|23267.34|23187.34|23267.99|23187.99|23264.02|23184.02|10
1735056930000|2024-12-24 16:15:30|23267.4|23187.4|23264.29|23184.29|23267.4|23187.4|23264.29|23184.29|9
1735056940000|2024-12-24 16:15:40|23263.76|23183.76|23268.79|23188.79|23269.9|23189.9|23263.76|23183.76|10
1735056950000|2024-12-24 16:15:50|23268.27|23188.27|23275.58|23195.58|23275.71|23195.71|23268.04|23188.04|10
1735056960000|2024-12-24 16:16:00|23275.72|23195.72|23272.65|23192.65|23276.24|23196.24|23272.65|23192.65|10
1735056970000|2024-12-24 16:16:10|23271.84|23191.84|23264.96|23184.96|23271.84|23191.84|23264.96|23184.96|10
1735056980000|2024-12-24 16:16:20|23263.9|23183.9|23261.62|23181.62|23263.9|23183.9|23261.32|23181.32|10
1735056990000|2024-12-24 16:16:30|23261.56|23181.56|23254.32|23174.32|23261.78|23181.78|23254.32|23174.32|10
1735057000000|2024-12-24 16:16:40|23254.78|23174.78|23260.86|23180.86|23260.86|23180.86|23254.78|23174.78|10
1735057010000|2024-12-24 16:16:50|23260.05|23180.05|23261.33|23181.33|23261.33|23181.33|23259.3|23179.3|10
1735057020000|2024-12-24 16:17:00|23261.44|23181.44|23268.19|23188.19|23268.45|23188.45|23261.44|23181.44|10
1735057030000|2024-12-24 16:17:10|23268.33|23188.33|23264.87|23184.87|23268.66|23188.66|23264.87|23184.87|10
1735057040000|2024-12-24 16:17:20|23265.2|23185.2|23266.24|23186.24|23266.24|23186.24|23264.75|23184.75|10
1735057050000|2024-12-24 16:17:30|23265.86|23185.86|23265.7|23185.7|23266.46|23186.46|23265.47|23185.47|10
1735057060000|2024-12-24 16:17:40|23265.11|23185.11|23268.99|23188.99|23268.99|23188.99|23265.11|23185.11|10
1735057070000|2024-12-24 16:17:50|23269.11|23189.11|23270.98|23190.98|23271.05|23191.05|23269.11|23189.11|10
1735057080000|2024-12-24 16:18:00|23270.23|23190.23|23266.9|23186.9|23270.58|23190.58|23266.9|23186.9|10
1735057090000|2024-12-24 16:18:10|23266.4|23186.4|23266.59|23186.59|23268.16|23188.16|23266.4|23186.4|10
1735057100000|2024-12-24 16:18:20|23265.66|23185.66|23265.52|23185.52|23267.84|23187.84|23265.52|23185.52|10
1735057110000|2024-12-24 16:18:30|23265.57|23185.57|23263.64|23183.64|23266.06|23186.06|23263.64|23183.64|9
1735057120000|2024-12-24 16:18:40|23263.46|23183.46|23261.82|23181.82|23264.22|23184.22|23261.82|23181.82|10
1735057130000|2024-12-24 16:18:50|23262.94|23182.94|23262.47|23182.47|23262.94|23182.94|23261.56|23181.56|10
1735057140000|2024-12-24 16:19:00|23263|23183|23264.01|23184.01|23265.84|23185.84|23263|23183|10
1735057150000|2024-12-24 16:19:10|23263.64|23183.64|23262.4|23182.4|23264.27|23184.27|23261.93|23181.93|10
1735057160000|2024-12-24 16:19:20|23262.56|23182.56|23263.75|23183.75|23263.84|23183.84|23261.5|23181.5|10
1735057170000|2024-12-24 16:19:30|23264.06|23184.06|23263.4|23183.4|23264.13|23184.13|23263.4|23183.4|10
1735057180000|2024-12-24 16:19:40|23262.14|23182.14|23258.62|23178.62|23262.26|23182.26|23258.62|23178.62|10
1735057190000|2024-12-24 16:19:50|23258.72|23178.72|23259.68|23179.68|23259.68|23179.68|23258.72|23178.72|10
1735057200000|2024-12-24 16:20:00|23258.57|23178.57|23261.73|23181.73|23261.73|23181.73|23258.3|23178.3|10
1735057210000|2024-12-24 16:20:10|23261.67|23181.67|23263.42|23183.42|23263.42|23183.42|23261.03|23181.03|9
1735057220000|2024-12-24 16:20:20|23263.38|23183.38|23262.63|23182.63|23264.04|23184.04|23262.27|23182.27|10
1735057230000|2024-12-24 16:20:30|23262.57|23182.57|23269.99|23189.99|23269.99|23189.99|23262.43|23182.43|10
1735057240000|2024-12-24 16:20:40|23269.78|23189.78|23271.18|23191.18|23271.18|23191.18|23269.45|23189.45|10
1735057250000|2024-12-24 16:20:50|23271.24|23191.24|23272.99|23192.99|23275.49|23195.49|23271.24|23191.24|10
1735057260000|2024-12-24 16:21:00|23271.78|23191.78|23274|23194|23274|23194|23269.52|23189.52|10
1735057270000|2024-12-24 16:21:10|23273.96|23193.96|23273.32|23193.32|23276.44|23196.44|23272.56|23192.56|10
1735057280000|2024-12-24 16:21:20|23273.29|23193.29|23270.35|23190.35|23273.51|23193.51|23270.35|23190.35|10
1735057290000|2024-12-24 16:21:30|23268.64|23188.64|23269.12|23189.12|23269.12|23189.12|23267.42|23187.42|10
1735057300000|2024-12-24 16:21:40|23269.33|23189.33|23266.1|23186.1|23271.24|23191.24|23266.1|23186.1|10
1735057310000|2024-12-24 16:21:50|23265.9|23185.9|23262.94|23182.94|23265.98|23185.98|23262.94|23182.94|10
1735057320000|2024-12-24 16:22:00|23262.38|23182.38|23268.74|23188.74|23268.74|23188.74|23261.71|23181.71|10
1735057330000|2024-12-24 16:22:10|23269.21|23189.21|23278.37|23198.37|23278.37|23198.37|23269.16|23189.16|10
1735057340000|2024-12-24 16:22:20|23279.26|23199.26|23284.94|23204.94|23284.94|23204.94|23279.26|23199.26|10
1735057350000|2024-12-24 16:22:30|23286.2|23206.2|23291.55|23211.55|23291.62|23211.62|23286.2|23206.2|10
1735057360000|2024-12-24 16:22:40|23291.86|23211.86|23293.09|23213.09|23293.34|23213.34|23291.62|23211.62|8
1735057370000|2024-12-24 16:22:50|23292.64|23212.64|23294.85|23214.85|23294.85|23214.85|23292.32|23212.32|10
1735057380000|2024-12-24 16:23:00|23295.07|23215.07|23299.98|23219.98|23300.42|23220.42|23295.07|23215.07|9
1735057390000|2024-12-24 16:23:10|23299.86|23219.86|23302.43|23222.43|23302.59|23222.59|23299.86|23219.86|10
1735057400000|2024-12-24 16:23:20|23302.72|23222.72|23302.61|23222.61|23304.03|23224.03|23302.6|23222.6|10
1735057410000|2024-12-24 16:23:30|23302.45|23222.45|23302.54|23222.54|23303.26|23223.26|23302.08|23222.08|10
1735057420000|2024-12-24 16:23:40|23303.07|23223.07|23302.69|23222.69|23304.05|23224.05|23302.67|23222.67|10
1735057430000|2024-12-24 16:23:50|23302.45|23222.45|23301.36|23221.36|23302.63|23222.63|23301.35|23221.35|10
1735057440000|2024-12-24 16:24:00|23302.2|23222.2|23306.1|23226.1|23306.1|23226.1|23301.45|23221.45|10
1735057450000|2024-12-24 16:24:10|23306.68|23226.68|23307.69|23227.69|23308.99|23228.99|23306.68|23226.68|10
1735057460000|2024-12-24 16:24:20|23308.26|23228.26|23309.57|23229.57|23309.71|23229.71|23307.9|23227.9|10
1735057470000|2024-12-24 16:24:30|23311.86|23231.86|23317.8|23237.8|23317.8|23237.8|23311.86|23231.86|9
1735057480000|2024-12-24 16:24:40|23321.06|23241.06|23330.87|23250.87|23330.93|23250.93|23321.06|23241.06|10
1735057490000|2024-12-24 16:24:50|23331.1|23251.1|23332.41|23252.41|23332.46|23252.46|23331.1|23251.1|10
1735057500000|2024-12-24 16:25:00|23333.43|23253.43|23342.81|23262.81|23343.02|23263.02|23333.43|23253.43|10
1735057510000|2024-12-24 16:25:10|23342.6|23262.6|23342.16|23262.16|23343.14|23263.14|23337.26|23257.26|10
1735057520000|2024-12-24 16:25:20|23342.36|23262.36|23349.24|23269.24|23349.24|23269.24|23342.31|23262.31|10
1735057530000|2024-12-24 16:25:30|23348.89|23268.89|23349.83|23269.83|23349.83|23269.83|23345.24|23265.24|10
1735057540000|2024-12-24 16:25:40|23350.22|23270.22|23351.35|23271.35|23352.47|23272.47|23350.22|23270.22|8
1735057550000|2024-12-24 16:25:50|23350.89|23270.89|23348.43|23268.43|23350.89|23270.89|23346.79|23266.79|10
1735057560000|2024-12-24 16:26:00|23349.97|23269.97|23351.8|23271.8|23353.74|23273.74|23347.71|23267.71|10
1735057570000|2024-12-24 16:26:10|23352.11|23272.11|23352.75|23272.75|23353.66|23273.66|23349.71|23269.71|10
1735057580000|2024-12-24 16:26:20|23352.55|23272.55|23351.85|23271.85|23352.59|23272.59|23351.44|23271.44|9
1735057590000|2024-12-24 16:26:30|23351.12|23271.12|23349.01|23269.01|23351.12|23271.12|23348.36|23268.36|10
1735057600000|2024-12-24 16:26:40|23348.44|23268.44|23346|23266|23348.44|23268.44|23346|23266|10
1735057610000|2024-12-24 16:26:50|23343.56|23263.56|23334.55|23254.55|23343.56|23263.56|23333.73|23253.73|10
1735057620000|2024-12-24 16:27:00|23340.89|23260.89|23331.35|23251.35|23340.89|23260.89|23331.35|23251.35|10
1735057630000|2024-12-24 16:27:10|23331.66|23251.66|23327.72|23247.72|23332.2|23252.2|23327.72|23247.72|9
1735057640000|2024-12-24 16:27:20|23327.03|23247.03|23320.68|23240.68|23327.13|23247.13|23320.68|23240.68|9
1735057650000|2024-12-24 16:27:30|23321.06|23241.06|23315.85|23235.85|23321.32|23241.32|23314.44|23234.44|10
1735057660000|2024-12-24 16:27:40|23315.87|23235.87|23317.36|23237.36|23320.11|23240.11|23315.69|23235.69|10
1735057670000|2024-12-24 16:27:50|23317.37|23237.37|23314.59|23234.59|23318.44|23238.44|23314.59|23234.59|10
1735057680000|2024-12-24 16:28:00|23313.96|23233.96|23305.4|23225.4|23313.96|23233.96|23305.4|23225.4|10
1735057690000|2024-12-24 16:28:10|23304.51|23224.51|23295.42|23215.42|23304.51|23224.51|23294.04|23214.04|10
1735057700000|2024-12-24 16:28:20|23295.36|23215.36|23296.58|23216.58|23296.87|23216.87|23295.36|23215.36|10
1735057710000|2024-12-24 16:28:30|23297.57|23217.57|23302.86|23222.86|23302.86|23222.86|23297.57|23217.57|10
1735057720000|2024-12-24 16:28:40|23302.87|23222.87|23308.63|23228.63|23308.63|23228.63|23302.87|23222.87|10
1735057730000|2024-12-24 16:28:50|23307.94|23227.94|23309.35|23229.35|23309.35|23229.35|23307.94|23227.94|10
1735057740000|2024-12-24 16:29:00|23308.02|23228.02|23309.7|23229.7|23309.7|23229.7|23308.02|23228.02|10
1735057750000|2024-12-24 16:29:10|23309.33|23229.33|23311.14|23231.14|23311.14|23231.14|23309.33|23229.33|10
1735057760000|2024-12-24 16:29:20|23309.8|23229.8|23314.06|23234.06|23314.06|23234.06|23309.8|23229.8|10
1735057770000|2024-12-24 16:29:30|23314.07|23234.07|23309.87|23229.87|23314.11|23234.11|23309.87|23229.87|10
1735057780000|2024-12-24 16:29:40|23309.83|23229.83|23302.78|23222.78|23309.83|23229.83|23302.78|23222.78|10
1735057790000|2024-12-24 16:29:50|23302.72|23222.72|23301.83|23221.83|23303.41|23223.41|23301.83|23221.83|10
1735057800000|2024-12-24 16:30:00|23301.64|23221.64|23299.31|23219.31|23302.23|23222.23|23299.31|23219.31|9
1735057810000|2024-12-24 16:30:10|23298.98|23218.98|23290.34|23210.34|23298.98|23218.98|23290.34|23210.34|10
1735057820000|2024-12-24 16:30:20|23290.94|23210.94|23288.51|23208.51|23292.02|23212.02|23288.51|23208.51|10
1735057830000|2024-12-24 16:30:30|23287.94|23207.94|23285.13|23205.13|23288|23208|23279.95|23199.95|10
1735057840000|2024-12-24 16:30:40|23285.38|23205.38|23276.66|23196.66|23285.38|23205.38|23276.66|23196.66|10
1735057850000|2024-12-24 16:30:50|23275.75|23195.75|23268.19|23188.19|23275.75|23195.75|23264.03|23184.03|10
1735057860000|2024-12-24 16:31:00|23268.18|23188.18|23267.35|23187.35|23268.18|23188.18|23264.88|23184.88|10
1735057870000|2024-12-24 16:31:10|23267.29|23187.29|23263.76|23183.76|23267.29|23187.29|23263.33|23183.33|10
1735057880000|2024-12-24 16:31:20|23263.06|23183.06|23263.71|23183.71|23264.11|23184.11|23262.7|23182.7|10
1735057890000|2024-12-24 16:31:30|23263.99|23183.99|23258.83|23178.83|23267.2|23187.2|23258.83|23178.83|10
1735057900000|2024-12-24 16:31:40|23252.55|23172.55|23251.25|23171.25|23252.62|23172.62|23249.3|23169.3|10
1735057910000|2024-12-24 16:31:50|23250.94|23170.94|23250.89|23170.89|23250.94|23170.94|23248.08|23168.08|10
1735057920000|2024-12-24 16:32:00|23250.77|23170.77|23244.83|23164.83|23250.77|23170.77|23244.83|23164.83|10
1735057930000|2024-12-24 16:32:10|23243.48|23163.48|23240.13|23160.13|23243.48|23163.48|23239.88|23159.88|10
1735057940000|2024-12-24 16:32:20|23239.33|23159.33|23236.74|23156.74|23239.33|23159.33|23236.74|23156.74|10
1735057950000|2024-12-24 16:32:30|23236.72|23156.72|23233.09|23153.09|23236.72|23156.72|23233.09|23153.09|10
1735057960000|2024-12-24 16:32:40|23233.96|23153.96|23229.6|23149.6|23234.39|23154.39|23229.6|23149.6|10
1735057970000|2024-12-24 16:32:50|23229.35|23149.35|23232.28|23152.28|23232.28|23152.28|23229.35|23149.35|10
1735057980000|2024-12-24 16:33:00|23232.03|23152.03|23228.04|23148.04|23232.47|23152.47|23228.04|23148.04|10
1735057990000|2024-12-24 16:33:10|23227.44|23147.44|23225.16|23145.16|23227.44|23147.44|23223.8|23143.8|10
1735058000000|2024-12-24 16:33:20|23224.68|23144.68|23221.94|23141.94|23225.15|23145.15|23221.94|23141.94|10
1735058010000|2024-12-24 16:33:30|23220.14|23140.14|23214.4|23134.4|23220.14|23140.14|23212.63|23132.63|10
1735058020000|2024-12-24 16:33:40|23215.01|23135.01|23224.08|23144.08|23224.93|23144.93|23215.01|23135.01|10
1735058030000|2024-12-24 16:33:50|23225.42|23145.42|23224.38|23144.38|23225.42|23145.42|23224.19|23144.19|10
1735058040000|2024-12-24 16:34:00|23224.86|23144.86|23231.27|23151.27|23231.27|23151.27|23224.22|23144.22|10
1735058050000|2024-12-24 16:34:10|23232.86|23152.86|23232.89|23152.89|23233.56|23153.56|23232.22|23152.22|10
1735058060000|2024-12-24 16:34:20|23233.06|23153.06|23232.92|23152.92|23233.06|23153.06|23231.8|23151.8|10
1735058070000|2024-12-24 16:34:30|23232.98|23152.98|23233.14|23153.14|23234.68|23154.68|23232.98|23152.98|10
1735058080000|2024-12-24 16:34:40|23233.71|23153.71|23227.21|23147.21|23233.71|23153.71|23227.21|23147.21|9
1735058090000|2024-12-24 16:34:50|23227.38|23147.38|23227.44|23147.44|23228.1|23148.1|23227.16|23147.16|10
1735058100000|2024-12-24 16:35:00|23228.62|23148.62|23238.42|23158.42|23238.42|23158.42|23228.19|23148.19|10
1735058110000|2024-12-24 16:35:10|23239.44|23159.44|23242.45|23162.45|23243.2|23163.2|23239.37|23159.37|9
1735058120000|2024-12-24 16:35:20|23242.08|23162.08|23242.53|23162.53|23242.53|23162.53|23242.04|23162.04|10
1735058130000|2024-12-24 16:35:30|23241.89|23161.89|23236.46|23156.46|23242.13|23162.13|23236.46|23156.46|10
1735058140000|2024-12-24 16:35:40|23236.3|23156.3|23236.76|23156.76|23236.93|23156.93|23235.93|23155.93|10
1735058150000|2024-12-24 16:35:50|23236.68|23156.68|23239.2|23159.2|23239.4|23159.4|23235.1|23155.1|10
1735058160000|2024-12-24 16:36:00|23239.19|23159.19|23240.78|23160.78|23240.78|23160.78|23239.16|23159.16|10
1735058170000|2024-12-24 16:36:10|23240.27|23160.27|23232.16|23152.16|23240.27|23160.27|23231.85|23151.85|10
1735058180000|2024-12-24 16:36:20|23232.27|23152.27|23229.92|23149.92|23232.27|23152.27|23229.92|23149.92|10
1735058190000|2024-12-24 16:36:30|23229.78|23149.78|23226.23|23146.23|23229.78|23149.78|23225.85|23145.85|10
1735058200000|2024-12-24 16:36:40|23226.15|23146.15|23223.48|23143.48|23226.15|23146.15|23222.12|23142.12|10
1735058210000|2024-12-24 16:36:50|23223.43|23143.43|23223.41|23143.41|23225.2|23145.2|23222.22|23142.22|10
1735058220000|2024-12-24 16:37:00|23224.54|23144.54|23218.22|23138.22|23224.54|23144.54|23218.22|23138.22|10
1735058230000|2024-12-24 16:37:10|23214.86|23134.86|23205.63|23125.63|23214.97|23134.97|23205.63|23125.63|10
1735058240000|2024-12-24 16:37:20|23205.39|23125.39|23204.44|23124.44|23205.39|23125.39|23204.44|23124.44|9
1735058250000|2024-12-24 16:37:30|23203.58|23123.58|23199.64|23119.64|23203.58|23123.58|23199.64|23119.64|10
1735058260000|2024-12-24 16:37:40|23205.52|23125.52|23202.16|23122.16|23205.52|23125.52|23202.12|23122.12|10
1735058270000|2024-12-24 16:37:50|23202.02|23122.02|23199.02|23119.02|23202.02|23122.02|23198.24|23118.24|10
1735058280000|2024-12-24 16:38:00|23200.65|23120.65|23195.13|23115.13|23202.02|23122.02|23195.13|23115.13|10
1735058290000|2024-12-24 16:38:10|23193.88|23113.88|23193.68|23113.68|23193.88|23113.88|23192.24|23112.24|9
1735058300000|2024-12-24 16:38:20|23193.8|23113.8|23196.71|23116.71|23196.71|23116.71|23193.8|23113.8|10
1735058310000|2024-12-24 16:38:30|23196.65|23116.65|23195.21|23115.21|23196.79|23116.79|23195.21|23115.21|10
1735058320000|2024-12-24 16:38:40|23195.27|23115.27|23190.83|23110.83|23195.27|23115.27|23190.4|23110.4|10
1735058330000|2024-12-24 16:38:50|23190.72|23110.72|23192.34|23112.34|23192.34|23112.34|23189.88|23109.88|10
1735058340000|2024-12-24 16:39:00|23192.61|23112.61|23198.17|23118.17|23198.17|23118.17|23192.61|23112.61|10
1735058350000|2024-12-24 16:39:10|23199.57|23119.57|23195.18|23115.18|23199.69|23119.69|23195.18|23115.18|10
1735058360000|2024-12-24 16:39:20|23195.1|23115.1|23191.17|23111.17|23195.1|23115.1|23191.17|23111.17|10
1735058370000|2024-12-24 16:39:30|23191.04|23111.04|23189.36|23109.36|23191.04|23111.04|23189.36|23109.36|10
1735058380000|2024-12-24 16:39:40|23187.89|23107.89|23186.16|23106.16|23188.38|23108.38|23185.96|23105.96|10
1735058390000|2024-12-24 16:39:50|23186.35|23106.35|23184.06|23104.06|23187.04|23107.04|23184.06|23104.06|10
1735058400000|2024-12-24 16:40:00|23183.68|23103.68|23182.27|23102.27|23184.4|23104.4|23180.48|23100.48|10
1735058410000|2024-12-24 16:40:10|23181.7|23101.7|23184.54|23104.54|23184.54|23104.54|23181.7|23101.7|9
1735058420000|2024-12-24 16:40:20|23184.58|23104.58|23195|23115|23195|23115|23184.58|23104.58|9
1735058430000|2024-12-24 16:40:30|23195.99|23115.99|23199.17|23119.17|23199.17|23119.17|23194.7|23114.7|10
1735058440000|2024-12-24 16:40:40|23200.78|23120.78|23204.28|23124.28|23204.28|23124.28|23200.78|23120.78|10
1735058450000|2024-12-24 16:40:50|23207.17|23127.17|23210.41|23130.41|23210.5|23130.5|23206.17|23126.17|10
1735058460000|2024-12-24 16:41:00|23210.88|23130.88|23214.12|23134.12|23214.12|23134.12|23210.88|23130.88|10
1735058470000|2024-12-24 16:41:10|23215.67|23135.67|23219.16|23139.16|23219.95|23139.95|23215.67|23135.67|10
1735058480000|2024-12-24 16:41:20|23219.44|23139.44|23215.78|23135.78|23219.44|23139.44|23213.72|23133.72|10
1735058490000|2024-12-24 16:41:30|23214.36|23134.36|23210.37|23130.37|23214.36|23134.36|23210.1|23130.1|10
1735058500000|2024-12-24 16:41:40|23209.27|23129.27|23204.09|23124.09|23209.27|23129.27|23202.72|23122.72|10
1735058510000|2024-12-24 16:41:50|23203.26|23123.26|23201.36|23121.36|23203.26|23123.26|23201.36|23121.36|10
1735058520000|2024-12-24 16:42:00|23200.95|23120.95|23197.3|23117.3|23201.14|23121.14|23197.13|23117.13|9
1735058530000|2024-12-24 16:42:10|23196.45|23116.45|23194.18|23114.18|23196.45|23116.45|23194.16|23114.16|10
1735058540000|2024-12-24 16:42:20|23194.04|23114.04|23194.98|23114.98|23195.29|23115.29|23194.04|23114.04|10
1735058550000|2024-12-24 16:42:30|23195.38|23115.38|23198.41|23118.41|23199.18|23119.18|23195.38|23115.38|10
1735058560000|2024-12-24 16:42:40|23198.38|23118.38|23197.96|23117.96|23198.94|23118.94|23197.46|23117.46|10
1735058570000|2024-12-24 16:42:50|23198.09|23118.09|23199.09|23119.09|23199.09|23119.09|23197.22|23117.22|10
1735058580000|2024-12-24 16:43:00|23199.18|23119.18|23197.25|23117.25|23199.18|23119.18|23196.84|23116.84|10
1735058590000|2024-12-24 16:43:10|23197.26|23117.26|23197.88|23117.88|23197.92|23117.92|23196.85|23116.85|10
1735058600000|2024-12-24 16:43:20|23197.44|23117.44|23194.44|23114.44|23197.44|23117.44|23194.44|23114.44|10
1735058610000|2024-12-24 16:43:30|23194.01|23114.01|23194.52|23114.52|23195.95|23115.95|23194.01|23114.01|10
1735058620000|2024-12-24 16:43:40|23194.19|23114.19|23190.21|23110.21|23194.19|23114.19|23190.21|23110.21|10
1735058630000|2024-12-24 16:43:50|23188.7|23108.7|23184.41|23104.41|23189.08|23109.08|23184.41|23104.41|10
1735058640000|2024-12-24 16:44:00|23183.6|23103.6|23185.45|23105.45|23186.96|23106.96|23183.6|23103.6|10
1735058650000|2024-12-24 16:44:10|23185.85|23105.85|23184.61|23104.61|23187.22|23107.22|23184.61|23104.61|10
1735058660000|2024-12-24 16:44:20|23184.04|23104.04|23184.22|23104.22|23184.23|23104.23|23182.83|23102.83|10
1735058670000|2024-12-24 16:44:30|23183.79|23103.79|23185.32|23105.32|23186.44|23106.44|23183.79|23103.79|10
1735058680000|2024-12-24 16:44:40|23185.3|23105.3|23183.69|23103.69|23185.78|23105.78|23183.28|23103.28|10
1735058690000|2024-12-24 16:44:50|23184.54|23104.54|23182.34|23102.34|23184.66|23104.66|23181.59|23101.59|10
1735058700000|2024-12-24 16:45:00|23182.55|23102.55|23187.97|23107.97|23187.97|23107.97|23182.55|23102.55|10
1735058710000|2024-12-24 16:45:10|23188.48|23108.48|23187.17|23107.17|23188.48|23108.48|23187.17|23107.17|10
1735058720000|2024-12-24 16:45:20|23186.23|23106.23|23185.64|23105.64|23186.23|23106.23|23184.9|23104.9|10
1735058730000|2024-12-24 16:45:30|23185.5|23105.5|23182.96|23102.96|23185.5|23105.5|23182.96|23102.96|9
1735058740000|2024-12-24 16:45:40|23183.02|23103.02|23184.25|23104.25|23184.25|23104.25|23182.65|23102.65|10
1735058750000|2024-12-24 16:45:50|23184.99|23104.99|23183.26|23103.26|23184.99|23104.99|23183.26|23103.26|10
1735058760000|2024-12-24 16:46:00|23183.19|23103.19|23182.3|23102.3|23183.19|23103.19|23181.58|23101.58|10
1735058770000|2024-12-24 16:46:10|23181.89|23101.89|23187.2|23107.2|23187.2|23107.2|23181.59|23101.59|10
1735058780000|2024-12-24 16:46:20|23187.35|23107.35|23192.49|23112.49|23192.49|23112.49|23187.35|23107.35|9
1735058790000|2024-12-24 16:46:30|23192.61|23112.61|23195.49|23115.49|23195.49|23115.49|23192.61|23112.61|10
1735058800000|2024-12-24 16:46:40|23195.64|23115.64|23197.47|23117.47|23197.47|23117.47|23195.25|23115.25|10
1735058810000|2024-12-24 16:46:50|23197.45|23117.45|23200.39|23120.39|23200.86|23120.86|23197.45|23117.45|10
1735058820000|2024-12-24 16:47:00|23199.45|23119.45|23196.19|23116.19|23199.45|23119.45|23196.19|23116.19|10
1735058830000|2024-12-24 16:47:10|23195.94|23115.94|23192.42|23112.42|23195.94|23115.94|23192.39|23112.39|10
1735058840000|2024-12-24 16:47:20|23192.18|23112.18|23184.42|23104.42|23192.18|23112.18|23184.42|23104.42|10
1735058850000|2024-12-24 16:47:30|23185.03|23105.03|23182.61|23102.61|23185.03|23105.03|23182.01|23102.01|10
1735058860000|2024-12-24 16:47:40|23183.14|23103.14|23170.8|23090.8|23183.14|23103.14|23170.8|23090.8|9
1735058870000|2024-12-24 16:47:50|23170.1|23090.1|23166.72|23086.72|23170.1|23090.1|23165.7|23085.7|10
1735058880000|2024-12-24 16:48:00|23168.32|23088.32|23169.91|23089.91|23169.91|23089.91|23168.32|23088.32|10
1735058890000|2024-12-24 16:48:10|23170.06|23090.06|23161.35|23081.35|23171.87|23091.87|23160.95|23080.95|10
1735058900000|2024-12-24 16:48:20|23160.55|23080.55|23157.05|23077.05|23160.55|23080.55|23157.05|23077.05|10
1735058910000|2024-12-24 16:48:30|23157.09|23077.09|23159.12|23079.12|23159.31|23079.31|23157.09|23077.09|10
1735058920000|2024-12-24 16:48:40|23159.46|23079.46|23159.86|23079.86|23159.94|23079.94|23158.39|23078.39|10
1735058930000|2024-12-24 16:48:50|23159.48|23079.48|23159.02|23079.02|23159.61|23079.61|23157.48|23077.48|10
1735058940000|2024-12-24 16:49:00|23159.52|23079.52|23152.6|23072.6|23159.52|23079.52|23152.6|23072.6|10
1735058950000|2024-12-24 16:49:10|23151.72|23071.72|23141.9|23061.9|23151.72|23071.72|23141.9|23061.9|10
1735058960000|2024-12-24 16:49:20|23142.28|23062.28|23143.26|23063.26|23143.26|23063.26|23142.24|23062.24|10
1735058970000|2024-12-24 16:49:30|23143.59|23063.59|23145.25|23065.25|23145.25|23065.25|23143.59|23063.59|10
1735058980000|2024-12-24 16:49:40|23145.81|23065.81|23150.06|23070.06|23152.33|23072.33|23144.88|23064.88|10
1735058990000|2024-12-24 16:49:50|23150.65|23070.65|23147.21|23067.21|23150.73|23070.73|23147.21|23067.21|10
1735059000000|2024-12-24 16:50:00|23147.47|23067.47|23145.92|23065.92|23147.47|23067.47|23145.82|23065.82|10
1735059010000|2024-12-24 16:50:10|23146.1|23066.1|23153.17|23073.17|23153.17|23073.17|23146.1|23066.1|10
1735059020000|2024-12-24 16:50:20|23153.31|23073.31|23163.1|23083.1|23163.1|23083.1|23153.31|23073.31|10
1735059030000|2024-12-24 16:50:30|23164.39|23084.39|23159.11|23079.11|23165.24|23085.24|23158.27|23078.27|10
1735059040000|2024-12-24 16:50:40|23158.83|23078.83|23159.75|23079.75|23160.28|23080.28|23158.32|23078.32|10
1735059050000|2024-12-24 16:50:50|23159|23079|23165.42|23085.42|23165.42|23085.42|23159|23079|10
1735059060000|2024-12-24 16:51:00|23167.26|23087.26|23176.82|23096.82|23176.82|23096.82|23167.26|23087.26|10
1735059070000|2024-12-24 16:51:10|23176.68|23096.68|23173.89|23093.89|23176.68|23096.68|23173.89|23093.89|9
1735059080000|2024-12-24 16:51:20|23174.26|23094.26|23172.94|23092.94|23174.26|23094.26|23172.64|23092.64|10
1735059090000|2024-12-24 16:51:30|23171.37|23091.37|23173.33|23093.33|23173.87|23093.87|23171.14|23091.14|10
1735059100000|2024-12-24 16:51:40|23173.15|23093.15|23173.97|23093.97|23174.95|23094.95|23173.15|23093.15|10
1735059110000|2024-12-24 16:51:50|23173.6|23093.6|23174.5|23094.5|23174.5|23094.5|23172.62|23092.62|9
1735059120000|2024-12-24 16:52:00|23174.75|23094.75|23178.14|23098.14|23178.39|23098.39|23174.75|23094.75|9
1735059130000|2024-12-24 16:52:10|23178.38|23098.38|23179.51|23099.51|23179.88|23099.88|23177.33|23097.33|9
1735059140000|2024-12-24 16:52:20|23179.02|23099.02|23179.02|23099.02|23180.02|23100.02|23178.88|23098.88|10
1735059150000|2024-12-24 16:52:30|23179.23|23099.23|23181.19|23101.19|23183.76|23103.76|23178.36|23098.36|10
1735059160000|2024-12-24 16:52:40|23181.01|23101.01|23179.89|23099.89|23181.01|23101.01|23178.99|23098.99|10
1735059170000|2024-12-24 16:52:50|23179.54|23099.54|23178.43|23098.43|23179.86|23099.86|23176.54|23096.54|9
1735059180000|2024-12-24 16:53:00|23178.65|23098.65|23181.96|23101.96|23183.19|23103.19|23178.53|23098.53|10
1735059190000|2024-12-24 16:53:10|23181.2|23101.2|23181.68|23101.68|23181.68|23101.68|23180.24|23100.24|10
1735059200000|2024-12-24 16:53:20|23181.86|23101.86|23178.93|23098.93|23182.07|23102.07|23178.93|23098.93|10
1735059210000|2024-12-24 16:53:30|23176.67|23096.67|23177.03|23097.03|23179.15|23099.15|23176.67|23096.67|10
1735059220000|2024-12-24 16:53:40|23176.29|23096.29|23175.25|23095.25|23176.32|23096.32|23173.66|23093.66|10
1735059230000|2024-12-24 16:53:50|23175.58|23095.58|23172.43|23092.43|23175.58|23095.58|23172.43|23092.43|10
1735059240000|2024-12-24 16:54:00|23172.29|23092.29|23168.21|23088.21|23172.29|23092.29|23168.21|23088.21|10
1735059250000|2024-12-24 16:54:10|23168.48|23088.48|23163.5|23083.5|23168.48|23088.48|23163.5|23083.5|9
1735059260000|2024-12-24 16:54:20|23163.71|23083.71|23165.35|23085.35|23165.35|23085.35|23162.92|23082.92|10
1735059270000|2024-12-24 16:54:30|23164.07|23084.07|23159.08|23079.08|23164.07|23084.07|23158.62|23078.62|10
1735059280000|2024-12-24 16:54:40|23159.3|23079.3|23161.8|23081.8|23161.8|23081.8|23159.3|23079.3|10
1735059290000|2024-12-24 16:54:50|23160.93|23080.93|23160.8|23080.8|23160.93|23080.93|23159.9|23079.9|10
1735059300000|2024-12-24 16:55:00|23160.71|23080.71|23162.12|23082.12|23162.12|23082.12|23158.12|23078.12|10
1735059310000|2024-12-24 16:55:10|23162.14|23082.14|23165.95|23085.95|23165.95|23085.95|23162.1|23082.1|10
1735059320000|2024-12-24 16:55:20|23166.3|23086.3|23180.5|23100.5|23180.5|23100.5|23166.3|23086.3|10
1735059330000|2024-12-24 16:55:30|23181.27|23101.27|23183.95|23103.95|23185.41|23105.41|23181.27|23101.27|9
1735059340000|2024-12-24 16:55:40|23183.82|23103.82|23182.28|23102.28|23183.82|23103.82|23182.14|23102.14|9
1735059350000|2024-12-24 16:55:50|23182.89|23102.89|23182.55|23102.55|23182.89|23102.89|23181.26|23101.26|10
1735059360000|2024-12-24 16:56:00|23182.57|23102.57|23188.43|23108.43|23188.43|23108.43|23182.42|23102.42|10
1735059370000|2024-12-24 16:56:10|23188.48|23108.48|23188.66|23108.66|23189.29|23109.29|23187.88|23107.88|10
1735059380000|2024-12-24 16:56:20|23188.6|23108.6|23188.64|23108.64|23189.02|23109.02|23188.23|23108.23|10
1735059390000|2024-12-24 16:56:30|23188.74|23108.74|23197.2|23117.2|23197.2|23117.2|23188.74|23108.74|10
1735059400000|2024-12-24 16:56:40|23196.25|23116.25|23204.23|23124.23|23205.69|23125.69|23196.25|23116.25|10
1735059410000|2024-12-24 16:56:50|23203.98|23123.98|23202.32|23122.32|23203.98|23123.98|23201.46|23121.46|10
1735059420000|2024-12-24 16:57:00|23202.82|23122.82|23205.57|23125.57|23205.57|23125.57|23202.4|23122.4|10
1735059430000|2024-12-24 16:57:10|23205.43|23125.43|23199.13|23119.13|23205.43|23125.43|23198.78|23118.78|10
1735059440000|2024-12-24 16:57:20|23199.53|23119.53|23198.56|23118.56|23199.91|23119.91|23198.56|23118.56|10
1735059450000|2024-12-24 16:57:30|23198.4|23118.4|23197.06|23117.06|23198.4|23118.4|23196.51|23116.51|10
1735059460000|2024-12-24 16:57:40|23197.31|23117.31|23199.07|23119.07|23199.8|23119.8|23197.26|23117.26|10
1735059470000|2024-12-24 16:57:50|23198.8|23118.8|23197.79|23117.79|23198.8|23118.8|23197.55|23117.55|9
1735059480000|2024-12-24 16:58:00|23198.33|23118.33|23203.92|23123.92|23205.09|23125.09|23198.23|23118.23|10
1735059490000|2024-12-24 16:58:10|23203.91|23123.91|23204.15|23124.15|23204.17|23124.17|23202.6|23122.6|10
1735059500000|2024-12-24 16:58:20|23205.32|23125.32|23203.59|23123.59|23206.64|23126.64|23203.59|23123.59|10
1735059510000|2024-12-24 16:58:30|23204.14|23124.14|23207.05|23127.05|23207.51|23127.51|23204.14|23124.14|10
1735059520000|2024-12-24 16:58:40|23207.23|23127.23|23208.86|23128.86|23210.13|23130.13|23207.23|23127.23|9
1735059530000|2024-12-24 16:58:50|23208.52|23128.52|23206.59|23126.59|23209.44|23129.44|23206.59|23126.59|10
1735059540000|2024-12-24 16:59:00|23206.61|23126.61|23203.44|23123.44|23207.17|23127.17|23203.44|23123.44|10
1735059550000|2024-12-24 16:59:10|23203.7|23123.7|23199.42|23119.42|23203.7|23123.7|23199.42|23119.42|10
1735059560000|2024-12-24 16:59:20|23198.89|23118.89|23191.9|23111.9|23198.89|23118.89|23191.9|23111.9|10
1735059570000|2024-12-24 16:59:30|23192.25|23112.25|23190.51|23110.51|23192.72|23112.72|23190.51|23110.51|9
1735059580000|2024-12-24 16:59:40|23191.19|23111.19|23193.18|23113.18|23193.41|23113.41|23191.15|23111.15|10
1735059590000|2024-12-24 16:59:50|23193.21|23113.21|23193.07|23113.07|23193.21|23113.21|23191.05|23111.05|10
1735059600000|2024-12-24 17:00:00|23192.85|23112.85|23187.32|23107.32|23192.85|23112.85|23187|23107|10
1735059610000|2024-12-24 17:00:10|23187.27|23107.27|23188.46|23108.46|23188.56|23108.56|23187.27|23107.27|10
1735059620000|2024-12-24 17:00:20|23189.68|23109.68|23192.16|23112.16|23192.16|23112.16|23189.68|23109.68|10
1735059630000|2024-12-24 17:00:30|23192.3|23112.3|23191.55|23111.55|23192.3|23112.3|23191.3|23111.3|10
1735059640000|2024-12-24 17:00:40|23192.09|23112.09|23192.77|23112.77|23192.77|23112.77|23190.28|23110.28|10
1735059650000|2024-12-24 17:00:50|23193.53|23113.53|23193.99|23113.99|23195.95|23115.95|23193.53|23113.53|10
1735059660000|2024-12-24 17:01:00|23194.14|23114.14|23195.91|23115.91|23195.91|23115.91|23193.96|23113.96|10
1735059670000|2024-12-24 17:01:10|23196.19|23116.19|23199.8|23119.8|23201.07|23121.07|23195.98|23115.98|10
1735059680000|2024-12-24 17:01:20|23199.24|23119.24|23196.5|23116.5|23199.33|23119.33|23196.5|23116.5|10
1735059690000|2024-12-24 17:01:30|23196.25|23116.25|23194.08|23114.08|23196.25|23116.25|23194.08|23114.08|10
1735059700000|2024-12-24 17:01:40|23194.23|23114.23|23198.76|23118.76|23198.76|23118.76|23194.23|23114.23|10
1735059710000|2024-12-24 17:01:50|23198.64|23118.64|23198.45|23118.45|23200.22|23120.22|23198.45|23118.45|9
1735059720000|2024-12-24 17:02:00|23198.55|23118.55|23200.09|23120.09|23200.13|23120.13|23198.21|23118.21|10
1735059730000|2024-12-24 17:02:10|23200.8|23120.8|23203.99|23123.99|23203.99|23123.99|23200.8|23120.8|9
1735059740000|2024-12-24 17:02:20|23204.53|23124.53|23210|23130|23210|23130|23204.25|23124.25|10
1735059750000|2024-12-24 17:02:30|23211.24|23131.24|23213.25|23133.25|23213.25|23133.25|23210.87|23130.87|10
1735059760000|2024-12-24 17:02:40|23213.6|23133.6|23216.78|23136.78|23216.78|23136.78|23213.08|23133.08|9
1735059770000|2024-12-24 17:02:50|23216.76|23136.76|23215.57|23135.57|23216.76|23136.76|23212.24|23132.24|10
1735059780000|2024-12-24 17:03:00|23217.39|23137.39|23216|23136|23217.63|23137.63|23216|23136|10
1735059790000|2024-12-24 17:03:10|23216.82|23136.82|23218.2|23138.2|23218.24|23138.24|23216.48|23136.48|10
1735059800000|2024-12-24 17:03:20|23216.07|23136.07|23218.71|23138.71|23219.63|23139.63|23216.07|23136.07|10
1735059810000|2024-12-24 17:03:30|23218.53|23138.53|23221.37|23141.37|23221.37|23141.37|23217.84|23137.84|10
1735059820000|2024-12-24 17:03:40|23221.42|23141.42|23226.12|23146.12|23226.12|23146.12|23221.42|23141.42|10
1735059830000|2024-12-24 17:03:50|23227.92|23147.92|23228.66|23148.66|23229.64|23149.64|23227.92|23147.92|10
1735059840000|2024-12-24 17:04:00|23228.59|23148.59|23227.35|23147.35|23228.85|23148.85|23227.35|23147.35|10
1735059850000|2024-12-24 17:04:10|23226.81|23146.81|23230.7|23150.7|23231.51|23151.51|23226.81|23146.81|10
1735059860000|2024-12-24 17:04:20|23230.3|23150.3|23230.62|23150.62|23231.36|23151.36|23230.3|23150.3|10
1735059870000|2024-12-24 17:04:30|23230.71|23150.71|23233.31|23153.31|23233.6|23153.6|23230.71|23150.71|10
1735059880000|2024-12-24 17:04:40|23233.54|23153.54|23237.02|23157.02|23237.21|23157.21|23233.54|23153.54|10
1735059890000|2024-12-24 17:04:50|23236.97|23156.97|23237.61|23157.61|23237.61|23157.61|23236.8|23156.8|10
1735059900000|2024-12-24 17:05:00|23237.62|23157.62|23249.66|23169.66|23250.66|23170.66|23237.62|23157.62|9
1735059910000|2024-12-24 17:05:10|23250.15|23170.15|23254.97|23174.97|23254.97|23174.97|23250.15|23170.15|10
1735059920000|2024-12-24 17:05:20|23255.73|23175.73|23256.2|23176.2|23257.29|23177.29|23255.52|23175.52|10
1735059930000|2024-12-24 17:05:30|23256.56|23176.56|23254.81|23174.81|23257.18|23177.18|23254.81|23174.81|10
1735059940000|2024-12-24 17:05:40|23254.08|23174.08|23250.7|23170.7|23254.59|23174.59|23249.42|23169.42|10
1735059950000|2024-12-24 17:05:50|23250.87|23170.87|23248.91|23168.91|23250.87|23170.87|23247.89|23167.89|10
1735059960000|2024-12-24 17:06:00|23249.03|23169.03|23245.37|23165.37|23249.03|23169.03|23245.37|23165.37|10
1735059970000|2024-12-24 17:06:10|23246.03|23166.03|23246.2|23166.2|23247.3|23167.3|23244.99|23164.99|10
1735059980000|2024-12-24 17:06:20|23245.5|23165.5|23252.14|23172.14|23252.14|23172.14|23245.5|23165.5|10
1735059990000|2024-12-24 17:06:30|23252.47|23172.47|23262.78|23182.78|23262.78|23182.78|23252.47|23172.47|10
1735060000000|2024-12-24 17:06:40|23263.03|23183.03|23263.8|23183.8|23263.94|23183.94|23262.68|23182.68|10
1735060010000|2024-12-24 17:06:50|23264.32|23184.32|23262.47|23182.47|23264.32|23184.32|23262.47|23182.47|10
1735060020000|2024-12-24 17:07:00|23262.39|23182.39|23263.13|23183.13|23263.22|23183.22|23261.67|23181.67|10
1735060030000|2024-12-24 17:07:10|23264.34|23184.34|23267.74|23187.74|23267.74|23187.74|23264.34|23184.34|10
1735060040000|2024-12-24 17:07:20|23266.36|23186.36|23265.85|23185.85|23266.44|23186.44|23265.3|23185.3|10
1735060050000|2024-12-24 17:07:30|23266.4|23186.4|23267.54|23187.54|23268.05|23188.05|23266.4|23186.4|9
1735060060000|2024-12-24 17:07:40|23267.65|23187.65|23270.17|23190.17|23271.1|23191.1|23267.65|23187.65|9
1735060070000|2024-12-24 17:07:50|23270.29|23190.29|23272.5|23192.5|23272.71|23192.71|23270.29|23190.29|10
1735060080000|2024-12-24 17:08:00|23271.64|23191.64|23268.83|23188.83|23271.64|23191.64|23268.83|23188.83|10
1735060090000|2024-12-24 17:08:10|23269.06|23189.06|23265.34|23185.34|23269.06|23189.06|23265.34|23185.34|10
1735060100000|2024-12-24 17:08:20|23266.19|23186.19|23266.41|23186.41|23266.79|23186.79|23264.91|23184.91|10
1735060110000|2024-12-24 17:08:30|23266.18|23186.18|23264.71|23184.71|23266.18|23186.18|23264.71|23184.71|10
1735060120000|2024-12-24 17:08:40|23264.47|23184.47|23261.59|23181.59|23264.47|23184.47|23260.34|23180.34|10
1735060130000|2024-12-24 17:08:50|23261.58|23181.58|23258.67|23178.67|23261.58|23181.58|23258.67|23178.67|9
1735060140000|2024-12-24 17:09:00|23258.53|23178.53|23258.92|23178.92|23258.92|23178.92|23257.25|23177.25|10
1735060150000|2024-12-24 17:09:10|23257.55|23177.55|23259.23|23179.23|23259.23|23179.23|23256.62|23176.62|10
1735060160000|2024-12-24 17:09:20|23260.39|23180.39|23257.82|23177.82|23261.51|23181.51|23257.82|23177.82|10
1735060170000|2024-12-24 17:09:30|23256.27|23176.27|23255.17|23175.17|23256.27|23176.27|23254.74|23174.74|10
1735060180000|2024-12-24 17:09:40|23254.86|23174.86|23254.29|23174.29|23255.46|23175.46|23254.09|23174.09|10
1735060190000|2024-12-24 17:09:50|23253.41|23173.41|23251.4|23171.4|23253.41|23173.41|23249.88|23169.88|10
1735060200000|2024-12-24 17:10:00|23251.31|23171.31|23253.72|23173.72|23253.72|23173.72|23251.31|23171.31|9
1735060210000|2024-12-24 17:10:10|23254.01|23174.01|23255.99|23175.99|23255.99|23175.99|23254.01|23174.01|10
1735060220000|2024-12-24 17:10:20|23256.39|23176.39|23253.24|23173.24|23256.52|23176.52|23253.24|23173.24|10
1735060230000|2024-12-24 17:10:30|23253.4|23173.4|23255.99|23175.99|23255.99|23175.99|23253.35|23173.35|10
1735060240000|2024-12-24 17:10:40|23255.82|23175.82|23258.24|23178.24|23258.24|23178.24|23255.82|23175.82|10
1735060250000|2024-12-24 17:10:50|23259.34|23179.34|23264.25|23184.25|23264.25|23184.25|23258.44|23178.44|9
1735060260000|2024-12-24 17:11:00|23264.14|23184.14|23267.73|23187.73|23267.73|23187.73|23263.27|23183.27|10
1735060270000|2024-12-24 17:11:10|23268.81|23188.81|23267.34|23187.34|23269.58|23189.58|23267.34|23187.34|10
1735060280000|2024-12-24 17:11:20|23267.18|23187.18|23272.32|23192.32|23272.32|23192.32|23266.96|23186.96|10
1735060290000|2024-12-24 17:11:30|23273.93|23193.93|23282.07|23202.07|23282.07|23202.07|23273.79|23193.79|10
1735060300000|2024-12-24 17:11:40|23283.09|23203.09|23290.96|23210.96|23290.96|23210.96|23283.09|23203.09|10
1735060310000|2024-12-24 17:11:50|23291.88|23211.88|23292.27|23212.27|23293.41|23213.41|23291.88|23211.88|10
1735060320000|2024-12-24 17:12:00|23292.25|23212.25|23288.59|23208.59|23292.25|23212.25|23288.59|23208.59|10
1735060330000|2024-12-24 17:12:10|23288.29|23208.29|23290.98|23210.98|23293.34|23213.34|23288.29|23208.29|10
1735060340000|2024-12-24 17:12:20|23291.65|23211.65|23292.55|23212.55|23292.55|23212.55|23290.82|23210.82|10
1735060350000|2024-12-24 17:12:30|23292.68|23212.68|23292.73|23212.73|23292.73|23212.73|23290.98|23210.98|10
1735060360000|2024-12-24 17:12:40|23292.83|23212.83|23294.4|23214.4|23294.4|23214.4|23292.53|23212.53|10
1735060370000|2024-12-24 17:12:50|23294.41|23214.41|23295.42|23215.42|23295.42|23215.42|23294.19|23214.19|10
1735060380000|2024-12-24 17:13:00|23295.61|23215.61|23291.99|23211.99|23295.61|23215.61|23291.99|23211.99|10
1735060390000|2024-12-24 17:13:10|23291.57|23211.57|23293.76|23213.76|23293.76|23213.76|23291.1|23211.1|10
1735060400000|2024-12-24 17:13:20|23292.78|23212.78|23292.78|23212.78|23293.01|23213.01|23291.89|23211.89|10
1735060410000|2024-12-24 17:13:30|23293.15|23213.15|23293.45|23213.45|23293.49|23213.49|23292.53|23212.53|10
1735060420000|2024-12-24 17:13:40|23292.51|23212.51|23293.37|23213.37|23293.37|23213.37|23291.99|23211.99|10
1735060430000|2024-12-24 17:13:50|23294.31|23214.31|23297.91|23217.91|23299.17|23219.17|23294.31|23214.31|10
1735060440000|2024-12-24 17:14:00|23297.37|23217.37|23297.55|23217.55|23297.74|23217.74|23296.44|23216.44|10
1735060450000|2024-12-24 17:14:10|23297.38|23217.38|23297.7|23217.7|23298.76|23218.76|23297.07|23217.07|10
1735060460000|2024-12-24 17:14:20|23297.51|23217.51|23293.48|23213.48|23297.51|23217.51|23293.48|23213.48|10
1735060470000|2024-12-24 17:14:30|23293.76|23213.76|23289.57|23209.57|23293.76|23213.76|23289.57|23209.57|10
1735060480000|2024-12-24 17:14:40|23289.21|23209.21|23289.99|23209.99|23290.49|23210.49|23289.01|23209.01|10
1735060490000|2024-12-24 17:14:50|23289.94|23209.94|23293.57|23213.57|23293.57|23213.57|23289.94|23209.94|10
1735060500000|2024-12-24 17:15:00|23294.27|23214.27|23294.49|23214.49|23294.61|23214.61|23293.81|23213.81|10
1735060510000|2024-12-24 17:15:10|23294.47|23214.47|23301.34|23221.34|23301.34|23221.34|23294.47|23214.47|10
1735060520000|2024-12-24 17:15:20|23301.76|23221.76|23301.56|23221.56|23303.47|23223.47|23300.81|23220.81|10
1735060530000|2024-12-24 17:15:30|23301.42|23221.42|23299.04|23219.04|23302.07|23222.07|23299.04|23219.04|10
1735060540000|2024-12-24 17:15:40|23298.52|23218.52|23299.47|23219.47|23299.7|23219.7|23298.45|23218.45|10
1735060550000|2024-12-24 17:15:50|23299.65|23219.65|23298.04|23218.04|23300.36|23220.36|23298.04|23218.04|10
1735060560000|2024-12-24 17:16:00|23297.05|23217.05|23297.3|23217.3|23297.3|23217.3|23294.88|23214.88|10
1735060570000|2024-12-24 17:16:10|23297.21|23217.21|23295.97|23215.97|23298.12|23218.12|23295.97|23215.97|10
1735060580000|2024-12-24 17:16:20|23295.82|23215.82|23296.69|23216.69|23298.47|23218.47|23294.96|23214.96|10
1735060590000|2024-12-24 17:16:30|23295.76|23215.76|23288.95|23208.95|23295.76|23215.76|23288.95|23208.95|10
1735060600000|2024-12-24 17:16:40|23290.7|23210.7|23286.48|23206.48|23290.87|23210.87|23286.48|23206.48|10
1735060610000|2024-12-24 17:16:50|23285.34|23205.34|23286.85|23206.85|23287.6|23207.6|23285.34|23205.34|10
1735060620000|2024-12-24 17:17:00|23286.61|23206.61|23283.32|23203.32|23286.61|23206.61|23283.32|23203.32|10
1735060630000|2024-12-24 17:17:10|23282.05|23202.05|23282.01|23202.01|23282.05|23202.05|23279.01|23199.01|9
1735060640000|2024-12-24 17:17:20|23281.78|23201.78|23283.57|23203.57|23283.57|23203.57|23280.7|23200.7|10
1735060650000|2024-12-24 17:17:30|23282.69|23202.69|23282.91|23202.91|23283.41|23203.41|23282.64|23202.64|10
1735060660000|2024-12-24 17:17:40|23282.87|23202.87|23289.99|23209.99|23289.99|23209.99|23282.87|23202.87|10
1735060670000|2024-12-24 17:17:50|23290.65|23210.65|23291.97|23211.97|23293.2|23213.2|23290.65|23210.65|10
1735060680000|2024-12-24 17:18:00|23292.22|23212.22|23292.28|23212.28|23296.12|23216.12|23292.22|23212.22|10
1735060690000|2024-12-24 17:18:10|23291.15|23211.15|23288.8|23208.8|23291.72|23211.72|23288.58|23208.58|10
1735060700000|2024-12-24 17:18:20|23288.51|23208.51|23284.42|23204.42|23288.51|23208.51|23284.39|23204.39|10
1735060710000|2024-12-24 17:18:30|23283.87|23203.87|23283.62|23203.62|23283.87|23203.87|23283.17|23203.17|10
1735060720000|2024-12-24 17:18:40|23283.6|23203.6|23282.72|23202.72|23283.6|23203.6|23282.45|23202.45|9
1735060730000|2024-12-24 17:18:50|23281.2|23201.2|23281.12|23201.12|23283|23203|23281.12|23201.12|10
1735060740000|2024-12-24 17:19:00|23281|23201|23271.1|23191.1|23281|23201|23271.1|23191.1|10
1735060750000|2024-12-24 17:19:10|23268.31|23188.31|23264.86|23184.86|23268.34|23188.34|23263.88|23183.88|10
1735060760000|2024-12-24 17:19:20|23264.76|23184.76|23261.62|23181.62|23265.28|23185.28|23261.62|23181.62|10
1735060770000|2024-12-24 17:19:30|23261.57|23181.57|23258.63|23178.63|23261.57|23181.57|23258.62|23178.62|10
1735060780000|2024-12-24 17:19:40|23258.53|23178.53|23257.1|23177.1|23258.53|23178.53|23256.03|23176.03|10
1735060790000|2024-12-24 17:19:50|23257.89|23177.89|23255.8|23175.8|23258.72|23178.72|23255.8|23175.8|10
1735060800000|2024-12-24 17:20:00|23255.49|23175.49|23253.88|23173.88|23256.34|23176.34|23253.88|23173.88|9
1735060810000|2024-12-24 17:20:10|23252.5|23172.5|23240.85|23160.85|23252.5|23172.5|23240.85|23160.85|10
1735060820000|2024-12-24 17:20:20|23240.62|23160.62|23244|23164|23244.51|23164.51|23240.62|23160.62|10
1735060830000|2024-12-24 17:20:30|23247.16|23167.16|23246.78|23166.78|23247.98|23167.98|23245.75|23165.75|10
1735060840000|2024-12-24 17:20:40|23246.64|23166.64|23241.6|23161.6|23246.65|23166.65|23240.57|23160.57|10
1735060850000|2024-12-24 17:20:50|23241.87|23161.87|23240.91|23160.91|23241.87|23161.87|23240.07|23160.07|10
1735060860000|2024-12-24 17:21:00|23241.54|23161.54|23245.59|23165.59|23245.59|23165.59|23239.87|23159.87|10
1735060870000|2024-12-24 17:21:10|23246.22|23166.22|23243.27|23163.27|23246.22|23166.22|23241.53|23161.53|10
1735060880000|2024-12-24 17:21:20|23244.39|23164.39|23247.22|23167.22|23247.31|23167.31|23244.39|23164.39|10
1735060890000|2024-12-24 17:21:30|23246.53|23166.53|23250.54|23170.54|23251.34|23171.34|23246.53|23166.53|10
1735060900000|2024-12-24 17:21:40|23250.42|23170.42|23251.57|23171.57|23252.39|23172.39|23249.97|23169.97|10
1735060910000|2024-12-24 17:21:50|23251.61|23171.61|23254.5|23174.5|23254.52|23174.52|23251.61|23171.61|10
1735060920000|2024-12-24 17:22:00|23254.47|23174.47|23252.18|23172.18|23254.47|23174.47|23249.97|23169.97|10
1735060930000|2024-12-24 17:22:10|23252.45|23172.45|23255.81|23175.81|23256.16|23176.16|23252.45|23172.45|10
1735060940000|2024-12-24 17:22:20|23255.91|23175.91|23256.96|23176.96|23256.96|23176.96|23255.54|23175.54|10
1735060950000|2024-12-24 17:22:30|23257.56|23177.56|23265.8|23185.8|23265.82|23185.82|23257.56|23177.56|10
1735060960000|2024-12-24 17:22:40|23266.42|23186.42|23271.85|23191.85|23271.85|23191.85|23266.42|23186.42|10
1735060970000|2024-12-24 17:22:50|23271.53|23191.53|23273.57|23193.57|23275.05|23195.05|23271.53|23191.53|10
1735060980000|2024-12-24 17:23:00|23273.41|23193.41|23270.65|23190.65|23273.62|23193.62|23270.65|23190.65|10
1735060990000|2024-12-24 17:23:10|23270.34|23190.34|23267.95|23187.95|23270.34|23190.34|23267.02|23187.02|9
1735061000000|2024-12-24 17:23:20|23266.37|23186.37|23260.94|23180.94|23266.37|23186.37|23260.94|23180.94|10
1735061010000|2024-12-24 17:23:30|23261.22|23181.22|23261.65|23181.65|23262.46|23182.46|23260.61|23180.61|10
1735061020000|2024-12-24 17:23:40|23261.68|23181.68|23262.96|23182.96|23262.96|23182.96|23260.16|23180.16|10
1735061030000|2024-12-24 17:23:50|23263.15|23183.15|23268.97|23188.97|23268.97|23188.97|23263.15|23183.15|10
1735061040000|2024-12-24 17:24:00|23269.35|23189.35|23270.44|23190.44|23271.07|23191.07|23269.31|23189.31|10
1735061050000|2024-12-24 17:24:10|23270.39|23190.39|23271.34|23191.34|23272.01|23192.01|23270.39|23190.39|9
1735061060000|2024-12-24 17:24:20|23271.07|23191.07|23269.84|23189.84|23271.07|23191.07|23269.51|23189.51|10
1735061070000|2024-12-24 17:24:30|23269.8|23189.8|23267.94|23187.94|23270.54|23190.54|23267.94|23187.94|10
1735061080000|2024-12-24 17:24:40|23267.7|23187.7|23269.8|23189.8|23270.26|23190.26|23267.7|23187.7|10
1735061090000|2024-12-24 17:24:50|23269.59|23189.59|23268.38|23188.38|23269.59|23189.59|23268.38|23188.38|10
1735061100000|2024-12-24 17:25:00|23264.32|23184.32|23267.79|23187.79|23267.79|23187.79|23263.57|23183.57|10
1735061110000|2024-12-24 17:25:10|23268.62|23188.62|23268.48|23188.48|23269.33|23189.33|23268.42|23188.42|9
1735061120000|2024-12-24 17:25:20|23268.28|23188.28|23266.34|23186.34|23268.28|23188.28|23265.87|23185.87|10
1735061130000|2024-12-24 17:25:30|23265.87|23185.87|23267.59|23187.59|23269.76|23189.76|23265.87|23185.87|10
1735061140000|2024-12-24 17:25:40|23267.6|23187.6|23270.67|23190.67|23270.67|23190.67|23267.6|23187.6|10
1735061150000|2024-12-24 17:25:50|23270.94|23190.94|23279.47|23199.47|23279.53|23199.53|23270.94|23190.94|10
1735061160000|2024-12-24 17:26:00|23279.17|23199.17|23282.34|23202.34|23282.34|23202.34|23279.07|23199.07|10
1735061170000|2024-12-24 17:26:10|23283.13|23203.13|23281.28|23201.28|23283.19|23203.19|23280.15|23200.15|10
1735061180000|2024-12-24 17:26:20|23281.71|23201.71|23288.81|23208.81|23288.81|23208.81|23281.71|23201.71|10
1735061190000|2024-12-24 17:26:30|23287.99|23207.99|23290.95|23210.95|23291.69|23211.69|23287.99|23207.99|10
1735061200000|2024-12-24 17:26:40|23290.68|23210.68|23290.99|23210.99|23291.39|23211.39|23289.86|23209.86|10
1735061210000|2024-12-24 17:26:50|23290.79|23210.79|23292.8|23212.8|23292.8|23212.8|23290.78|23210.78|10
1735061220000|2024-12-24 17:27:00|23292.74|23212.74|23292.9|23212.9|23293.19|23213.19|23292.4|23212.4|9
1735061230000|2024-12-24 17:27:10|23294.6|23214.6|23298.55|23218.55|23299.2|23219.2|23294.6|23214.6|10
1735061240000|2024-12-24 17:27:20|23298.36|23218.36|23295.43|23215.43|23298.36|23218.36|23292.47|23212.47|10
1735061250000|2024-12-24 17:27:30|23299.52|23219.52|23298.85|23218.85|23301.64|23221.64|23298.85|23218.85|10
1735061260000|2024-12-24 17:27:40|23298.62|23218.62|23297.87|23217.87|23299.18|23219.18|23297.87|23217.87|10
1735061270000|2024-12-24 17:27:50|23297.85|23217.85|23297.73|23217.73|23297.85|23217.85|23297.46|23217.46|10
1735061280000|2024-12-24 17:28:00|23297.95|23217.95|23299.47|23219.47|23299.47|23219.47|23297.95|23217.95|9
1735061290000|2024-12-24 17:28:10|23299.94|23219.94|23299.93|23219.93|23300.99|23220.99|23299.83|23219.83|10
1735061300000|2024-12-24 17:28:20|23300.25|23220.25|23300.01|23220.01|23300.25|23220.25|23299.2|23219.2|10
1735061310000|2024-12-24 17:28:30|23300.1|23220.1|23296.49|23216.49|23300.1|23220.1|23296.49|23216.49|10
1735061320000|2024-12-24 17:28:40|23296.73|23216.73|23296.12|23216.12|23296.88|23216.88|23295.27|23215.27|10
1735061330000|2024-12-24 17:28:50|23295.91|23215.91|23297.99|23217.99|23298.25|23218.25|23294.73|23214.73|10
1735061340000|2024-12-24 17:29:00|23297.5|23217.5|23296.24|23216.24|23297.5|23217.5|23295.31|23215.31|10
1735061350000|2024-12-24 17:29:10|23296.26|23216.26|23289.62|23209.62|23296.26|23216.26|23289.62|23209.62|10
1735061360000|2024-12-24 17:29:20|23290.2|23210.2|23283.15|23203.15|23290.2|23210.2|23283.15|23203.15|10
1735061370000|2024-12-24 17:29:30|23282.58|23202.58|23277.08|23197.08|23282.9|23202.9|23277.08|23197.08|10
1735061380000|2024-12-24 17:29:40|23275.28|23195.28|23273.15|23193.15|23275.97|23195.97|23272.45|23192.45|10
1735061390000|2024-12-24 17:29:50|23273.02|23193.02|23271.43|23191.43|23273.02|23193.02|23271.32|23191.32|10
1735061400000|2024-12-24 17:30:00|23271.7|23191.7|23272.68|23192.68|23276.37|23196.37|23271.7|23191.7|9
1735061410000|2024-12-24 17:30:10|23272.76|23192.76|23261.87|23181.87|23272.78|23192.78|23261.87|23181.87|10
1735061420000|2024-12-24 17:30:20|23261.13|23181.13|23256.61|23176.61|23261.2|23181.2|23256.54|23176.54|10
1735061430000|2024-12-24 17:30:30|23256.46|23176.46|23257.19|23177.19|23257.88|23177.88|23256.46|23176.46|10
1735061440000|2024-12-24 17:30:40|23256.48|23176.48|23248.35|23168.35|23256.48|23176.48|23248.35|23168.35|10
1735061450000|2024-12-24 17:30:50|23248.07|23168.07|23246.93|23166.93|23248.07|23168.07|23246.16|23166.16|10
1735061460000|2024-12-24 17:31:00|23247.28|23167.28|23247.48|23167.48|23247.48|23167.48|23245.26|23165.26|10
1735061470000|2024-12-24 17:31:10|23248.36|23168.36|23247.54|23167.54|23248.7|23168.7|23247.44|23167.44|9
1735061480000|2024-12-24 17:31:20|23247.29|23167.29|23244.47|23164.47|23247.36|23167.36|23244.47|23164.47|10
1735061490000|2024-12-24 17:31:30|23237.42|23157.42|23239.06|23159.06|23239.49|23159.49|23237.37|23157.37|10
1735061500000|2024-12-24 17:31:40|23237.96|23157.96|23234.92|23154.92|23238.23|23158.23|23234.92|23154.92|10
1735061510000|2024-12-24 17:31:50|23234.6|23154.6|23233.33|23153.33|23234.74|23154.74|23231.54|23151.54|10
1735061520000|2024-12-24 17:32:00|23233.52|23153.52|23233.52|23153.52|23235.7|23155.7|23233.24|23153.24|10
1735061530000|2024-12-24 17:32:10|23233.24|23153.24|23238.93|23158.93|23239.09|23159.09|23233.24|23153.24|10
1735061540000|2024-12-24 17:32:20|23239.32|23159.32|23238.88|23158.88|23239.8|23159.8|23238.85|23158.85|10
1735061550000|2024-12-24 17:32:30|23237.95|23157.95|23237.2|23157.2|23237.95|23157.95|23237.2|23157.2|10
1735061560000|2024-12-24 17:32:40|23235.85|23155.85|23237.75|23157.75|23238.33|23158.33|23235.85|23155.85|10
1735061570000|2024-12-24 17:32:50|23237.78|23157.78|23235.36|23155.36|23237.78|23157.78|23235.36|23155.36|9
1735061580000|2024-12-24 17:33:00|23235.13|23155.13|23233.18|23153.18|23235.13|23155.13|23233.18|23153.18|10
1735061590000|2024-12-24 17:33:10|23232.13|23152.13|23216.64|23136.64|23232.13|23152.13|23216.64|23136.64|10
1735061600000|2024-12-24 17:33:20|23217.85|23137.85|23214.33|23134.33|23217.85|23137.85|23214.32|23134.32|10
1735061610000|2024-12-24 17:33:30|23214.27|23134.27|23212.03|23132.03|23214.93|23134.93|23211.78|23131.78|10
1735061620000|2024-12-24 17:33:40|23211.67|23131.67|23211.55|23131.55|23212.71|23132.71|23211.55|23131.55|10
1735061630000|2024-12-24 17:33:50|23211.42|23131.42|23212.9|23132.9|23212.9|23132.9|23211.15|23131.15|10
1735061640000|2024-12-24 17:34:00|23212.93|23132.93|23214.31|23134.31|23215.1|23135.1|23212.91|23132.91|10
1735061650000|2024-12-24 17:34:10|23214.11|23134.11|23210.31|23130.31|23214.11|23134.11|23210.31|23130.31|10
1735061660000|2024-12-24 17:34:20|23209.63|23129.63|23205.54|23125.54|23210.59|23130.59|23205.18|23125.18|10
1735061670000|2024-12-24 17:34:30|23206.85|23126.85|23197.89|23117.89|23206.85|23126.85|23197.89|23117.89|10
1735061680000|2024-12-24 17:34:40|23197.6|23117.6|23197.8|23117.8|23200.41|23120.41|23197.03|23117.03|10
1735061690000|2024-12-24 17:34:50|23198.36|23118.36|23202.73|23122.73|23203.36|23123.36|23198.36|23118.36|10
1735061700000|2024-12-24 17:35:00|23202.78|23122.78|23207.88|23127.88|23207.88|23127.88|23202.78|23122.78|10
1735061710000|2024-12-24 17:35:10|23208.27|23128.27|23210.86|23130.86|23211|23131|23208.27|23128.27|10
1735061720000|2024-12-24 17:35:20|23210.98|23130.98|23217.67|23137.67|23217.67|23137.67|23210.98|23130.98|10
1735061730000|2024-12-24 17:35:30|23218.14|23138.14|23218.94|23138.94|23219.23|23139.23|23218.14|23138.14|10
1735061740000|2024-12-24 17:35:40|23220.6|23140.6|23223.66|23143.66|23223.66|23143.66|23220.6|23140.6|10
1735061750000|2024-12-24 17:35:50|23222.95|23142.95|23220.82|23140.82|23223.35|23143.35|23220.71|23140.71|10
1735061760000|2024-12-24 17:36:00|23220.74|23140.74|23221.13|23141.13|23222.67|23142.67|23220.74|23140.74|10
1735061770000|2024-12-24 17:36:10|23220.97|23140.97|23219.21|23139.21|23220.97|23140.97|23218.07|23138.07|9
1735061780000|2024-12-24 17:36:20|23219.57|23139.57|23218.64|23138.64|23219.82|23139.82|23217.28|23137.28|10
1735061790000|2024-12-24 17:36:30|23218.25|23138.25|23218.35|23138.35|23220.13|23140.13|23218.01|23138.01|9
1735061800000|2024-12-24 17:36:40|23218.33|23138.33|23220.95|23140.95|23220.95|23140.95|23218.33|23138.33|9
1735061810000|2024-12-24 17:36:50|23221.18|23141.18|23224.55|23144.55|23224.55|23144.55|23221.03|23141.03|9
1735061820000|2024-12-24 17:37:00|23224.82|23144.82|23236|23156|23236|23156|23224.82|23144.82|10
1735061830000|2024-12-24 17:37:10|23234.91|23154.91|23236.24|23156.24|23236.47|23156.47|23234.91|23154.91|10
1735061840000|2024-12-24 17:37:20|23238.55|23158.55|23238.9|23158.9|23240.09|23160.09|23238.55|23158.55|10
1735061850000|2024-12-24 17:37:30|23239.6|23159.6|23243.02|23163.02|23243.02|23163.02|23239.6|23159.6|10
1735061860000|2024-12-24 17:37:40|23243.32|23163.32|23244.37|23164.37|23244.6|23164.6|23243.18|23163.18|10
1735061870000|2024-12-24 17:37:50|23244.23|23164.23|23244.02|23164.02|23244.75|23164.75|23243.53|23163.53|10
1735061880000|2024-12-24 17:38:00|23243.97|23163.97|23247.88|23167.88|23247.88|23167.88|23243.97|23163.97|10
1735061890000|2024-12-24 17:38:10|23246.93|23166.93|23247.23|23167.23|23247.47|23167.47|23245.87|23165.87|10
1735061900000|2024-12-24 17:38:20|23247.73|23167.73|23247.87|23167.87|23248.58|23168.58|23247.12|23167.12|10
1735061910000|2024-12-24 17:38:30|23248.25|23168.25|23238.63|23158.63|23248.25|23168.25|23238.63|23158.63|10
1735061920000|2024-12-24 17:38:40|23239.36|23159.36|23237.14|23157.14|23239.37|23159.37|23235.33|23155.33|10
1735061930000|2024-12-24 17:38:50|23235.06|23155.06|23228.04|23148.04|23235.06|23155.06|23228.04|23148.04|10
1735061940000|2024-12-24 17:39:00|23227.27|23147.27|23229.48|23149.48|23229.68|23149.68|23227.27|23147.27|9
1735061950000|2024-12-24 17:39:10|23228.89|23148.89|23220.39|23140.39|23230.03|23150.03|23220.03|23140.03|10
1735061960000|2024-12-24 17:39:20|23220.72|23140.72|23218.64|23138.64|23220.89|23140.89|23218.58|23138.58|10
1735061970000|2024-12-24 17:39:30|23218.66|23138.66|23218.73|23138.73|23220.58|23140.58|23218.48|23138.48|10
1735061980000|2024-12-24 17:39:40|23220.2|23140.2|23221.26|23141.26|23221.26|23141.26|23219.99|23139.99|10
1735061990000|2024-12-24 17:39:50|23223.16|23143.16|23220.84|23140.84|23223.16|23143.16|23219.2|23139.2|10
1735062000000|2024-12-24 17:40:00|23220.74|23140.74|23221.76|23141.76|23221.76|23141.76|23219.73|23139.73|10
1735062010000|2024-12-24 17:40:10|23221.92|23141.92|23223.8|23143.8|23228.57|23148.57|23221.92|23141.92|10
1735062020000|2024-12-24 17:40:20|23223.95|23143.95|23227.04|23147.04|23227.04|23147.04|23223.95|23143.95|10
1735062030000|2024-12-24 17:40:30|23226.51|23146.51|23225.83|23145.83|23228.48|23148.48|23225.83|23145.83|10
1735062040000|2024-12-24 17:40:40|23226.8|23146.8|23227.55|23147.55|23228.03|23148.03|23226.8|23146.8|10
1735062050000|2024-12-24 17:40:50|23227.56|23147.56|23229.14|23149.14|23229.64|23149.64|23227.56|23147.56|10
1735062060000|2024-12-24 17:41:00|23229.19|23149.19|23238.37|23158.37|23238.37|23158.37|23229.19|23149.19|10
1735062070000|2024-12-24 17:41:10|23238.68|23158.68|23241.73|23161.73|23244.68|23164.68|23238.68|23158.68|10
1735062080000|2024-12-24 17:41:20|23240.92|23160.92|23243.77|23163.77|23243.92|23163.92|23240.92|23160.92|10
1735062090000|2024-12-24 17:41:30|23243.92|23163.92|23240.24|23160.24|23244.43|23164.43|23240.24|23160.24|10
1735062100000|2024-12-24 17:41:40|23239.54|23159.54|23237.26|23157.26|23239.91|23159.91|23236.18|23156.18|8
1735062110000|2024-12-24 17:41:50|23237.32|23157.32|23233.68|23153.68|23237.35|23157.35|23232.66|23152.66|10
1735062120000|2024-12-24 17:42:00|23233.59|23153.59|23234.2|23154.2|23234.2|23154.2|23233.16|23153.16|9
1735062130000|2024-12-24 17:42:10|23234.18|23154.18|23235.08|23155.08|23235.7|23155.7|23234.14|23154.14|10
1735062140000|2024-12-24 17:42:20|23233.29|23153.29|23233.89|23153.89|23233.89|23153.89|23232.45|23152.45|10
1735062150000|2024-12-24 17:42:30|23233.88|23153.88|23234.58|23154.58|23236.47|23156.47|23233.88|23153.88|10
1735062160000|2024-12-24 17:42:40|23234.66|23154.66|23235.34|23155.34|23235.7|23155.7|23234.66|23154.66|8
1735062170000|2024-12-24 17:42:50|23235.28|23155.28|23236.36|23156.36|23236.36|23156.36|23234.25|23154.25|10
1735062180000|2024-12-24 17:43:00|23236.27|23156.27|23239.5|23159.5|23239.5|23159.5|23235.49|23155.49|10
1735062190000|2024-12-24 17:43:10|23240.29|23160.29|23243.05|23163.05|23243.05|23163.05|23240.29|23160.29|9
1735062200000|2024-12-24 17:43:20|23242.98|23162.98|23246.33|23166.33|23246.33|23166.33|23242.19|23162.19|10
1735062210000|2024-12-24 17:43:30|23246.61|23166.61|23249.6|23169.6|23249.6|23169.6|23245.93|23165.93|10
1735062220000|2024-12-24 17:43:40|23249.26|23169.26|23248.19|23168.19|23250.55|23170.55|23247.69|23167.69|10
1735062230000|2024-12-24 17:43:50|23248.11|23168.11|23248.3|23168.3|23248.92|23168.92|23248.11|23168.11|10
1735062240000|2024-12-24 17:44:00|23249.46|23169.46|23251.71|23171.71|23252.06|23172.06|23249.46|23169.46|10
1735062250000|2024-12-24 17:44:10|23250.38|23170.38|23247.86|23167.86|23250.38|23170.38|23247.86|23167.86|10
1735062260000|2024-12-24 17:44:20|23247.45|23167.45|23247.22|23167.22|23247.45|23167.45|23246.19|23166.19|9
1735062270000|2024-12-24 17:44:30|23247.29|23167.29|23249.05|23169.05|23250.95|23170.95|23247.29|23167.29|10
1735062280000|2024-12-24 17:44:40|23249.5|23169.5|23247.8|23167.8|23249.5|23169.5|23247.72|23167.72|10
1735062290000|2024-12-24 17:44:50|23247.93|23167.93|23249.88|23169.88|23249.88|23169.88|23247.69|23167.69|10
1735062300000|2024-12-24 17:45:00|23248.59|23168.59|23250.17|23170.17|23250.94|23170.94|23248.58|23168.58|10
1735062310000|2024-12-24 17:45:10|23249.82|23169.82|23243.34|23163.34|23249.82|23169.82|23243.34|23163.34|10
1735062320000|2024-12-24 17:45:20|23242.02|23162.02|23241.86|23161.86|23243.2|23163.2|23241.32|23161.32|9
1735062330000|2024-12-24 17:45:30|23242.3|23162.3|23244.21|23164.21|23246.16|23166.16|23242.3|23162.3|10
1735062340000|2024-12-24 17:45:40|23243.79|23163.79|23246.16|23166.16|23246.16|23166.16|23243.74|23163.74|10
1735062350000|2024-12-24 17:45:50|23245.84|23165.84|23250.63|23170.63|23250.63|23170.63|23245.84|23165.84|10
1735062360000|2024-12-24 17:46:00|23250.47|23170.47|23250.57|23170.57|23250.83|23170.83|23249.99|23169.99|10
1735062370000|2024-12-24 17:46:10|23250.55|23170.55|23251.35|23171.35|23251.35|23171.35|23250.4|23170.4|10
1735062380000|2024-12-24 17:46:20|23251.65|23171.65|23255.34|23175.34|23255.34|23175.34|23251.65|23171.65|10
1735062390000|2024-12-24 17:46:30|23255.28|23175.28|23256.31|23176.31|23256.54|23176.54|23255.28|23175.28|9
1735062400000|2024-12-24 17:46:40|23256.49|23176.49|23255.63|23175.63|23256.76|23176.76|23255.55|23175.55|10
1735062410000|2024-12-24 17:46:50|23256.37|23176.37|23257.77|23177.77|23259.33|23179.33|23256.37|23176.37|10
1735062420000|2024-12-24 17:47:00|23257.85|23177.85|23257.24|23177.24|23257.99|23177.99|23256.92|23176.92|10
1735062430000|2024-12-24 17:47:10|23257.25|23177.25|23257.51|23177.51|23257.51|23177.51|23256.69|23176.69|10
1735062440000|2024-12-24 17:47:20|23258|23178|23259.36|23179.36|23259.55|23179.55|23258|23178|9
1735062450000|2024-12-24 17:47:30|23259.35|23179.35|23261.37|23181.37|23261.41|23181.41|23259.35|23179.35|10
1735062460000|2024-12-24 17:47:40|23260.65|23180.65|23260.95|23180.95|23260.95|23180.95|23259.26|23179.26|10
1735062470000|2024-12-24 17:47:50|23260.7|23180.7|23260.13|23180.13|23260.89|23180.89|23259.83|23179.83|10
1735062480000|2024-12-24 17:48:00|23260.84|23180.84|23262.91|23182.91|23262.91|23182.91|23260.75|23180.75|9
1735062490000|2024-12-24 17:48:10|23263.21|23183.21|23266.05|23186.05|23267.83|23187.83|23263.21|23183.21|10
1735062500000|2024-12-24 17:48:20|23266.18|23186.18|23262.8|23182.8|23266.81|23186.81|23262.39|23182.39|10
1735062510000|2024-12-24 17:48:30|23262.45|23182.45|23262.77|23182.77|23263.88|23183.88|23261.94|23181.94|10
1735062520000|2024-12-24 17:48:40|23261.91|23181.91|23265.28|23185.28|23265.28|23185.28|23261.05|23181.05|10
1735062530000|2024-12-24 17:48:50|23265.22|23185.22|23262.25|23182.25|23265.96|23185.96|23261.68|23181.68|10
1735062540000|2024-12-24 17:49:00|23262.3|23182.3|23259.06|23179.06|23262.3|23182.3|23258.7|23178.7|9
1735062550000|2024-12-24 17:49:10|23260.21|23180.21|23260.34|23180.34|23261.03|23181.03|23259.84|23179.84|10
1735062560000|2024-12-24 17:49:20|23260.96|23180.96|23260.63|23180.63|23260.96|23180.96|23259.98|23179.98|10
1735062570000|2024-12-24 17:49:30|23260.35|23180.35|23262.28|23182.28|23263.67|23183.67|23258.78|23178.78|10
1735062580000|2024-12-24 17:49:40|23262.5|23182.5|23262.64|23182.64|23264.61|23184.61|23261.98|23181.98|10
1735062590000|2024-12-24 17:49:50|23262.19|23182.19|23262.66|23182.66|23263.17|23183.17|23262.19|23182.19|10
1735062600000|2024-12-24 17:50:00|23262.69|23182.69|23268.02|23188.02|23268.02|23188.02|23262.69|23182.69|10
1735062610000|2024-12-24 17:50:10|23268.22|23188.22|23268.59|23188.59|23269.32|23189.32|23268.04|23188.04|10
1735062620000|2024-12-24 17:50:20|23268.63|23188.63|23270.75|23190.75|23270.75|23190.75|23268.06|23188.06|10
1735062630000|2024-12-24 17:50:30|23270.58|23190.58|23273.77|23193.77|23274.08|23194.08|23270.58|23190.58|10
1735062640000|2024-12-24 17:50:40|23273.81|23193.81|23271.21|23191.21|23273.84|23193.84|23271.21|23191.21|9
1735062650000|2024-12-24 17:50:50|23270.34|23190.34|23267.11|23187.11|23270.34|23190.34|23267.11|23187.11|10
1735062660000|2024-12-24 17:51:00|23266.83|23186.83|23265.59|23185.59|23267.77|23187.77|23265.59|23185.59|10
1735062670000|2024-12-24 17:51:10|23266.07|23186.07|23270.51|23190.51|23270.51|23190.51|23265.58|23185.58|10
1735062680000|2024-12-24 17:51:20|23271.07|23191.07|23271.11|23191.11|23271.19|23191.19|23270.18|23190.18|10
1735062690000|2024-12-24 17:51:30|23271.15|23191.15|23271.69|23191.69|23272.9|23192.9|23271.05|23191.05|10
1735062700000|2024-12-24 17:51:40|23271.66|23191.66|23270.75|23190.75|23271.66|23191.66|23270.75|23190.75|9
1735062710000|2024-12-24 17:51:50|23270.66|23190.66|23271.15|23191.15|23271.15|23191.15|23269.92|23189.92|9
1735062720000|2024-12-24 17:52:00|23272.07|23192.07|23272.39|23192.39|23273.78|23193.78|23271.83|23191.83|10
1735062730000|2024-12-24 17:52:10|23272.8|23192.8|23273.65|23193.65|23273.65|23193.65|23272.48|23192.48|10
1735062740000|2024-12-24 17:52:20|23273.82|23193.82|23270.87|23190.87|23273.99|23193.99|23270.8|23190.8|10
1735062750000|2024-12-24 17:52:30|23270.67|23190.67|23271.85|23191.85|23271.99|23191.99|23270.67|23190.67|10
1735062760000|2024-12-24 17:52:40|23274.48|23194.48|23275.38|23195.38|23275.8|23195.8|23273.62|23193.62|10
1735062770000|2024-12-24 17:52:50|23274.81|23194.81|23275.99|23195.99|23277.03|23197.03|23274.81|23194.81|10
1735062780000|2024-12-24 17:53:00|23276.09|23196.09|23274.35|23194.35|23276.09|23196.09|23274.35|23194.35|10
1735062790000|2024-12-24 17:53:10|23275.49|23195.49|23277.18|23197.18|23277.45|23197.45|23275.49|23195.49|10
1735062800000|2024-12-24 17:53:20|23275.86|23195.86|23274.92|23194.92|23276.35|23196.35|23274.92|23194.92|10
1735062810000|2024-12-24 17:53:30|23274.74|23194.74|23275.73|23195.73|23275.73|23195.73|23274.6|23194.6|10
1735062820000|2024-12-24 17:53:40|23276.28|23196.28|23277.44|23197.44|23277.44|23197.44|23275.3|23195.3|10
1735062830000|2024-12-24 17:53:50|23277.32|23197.32|23281.4|23201.4|23281.7|23201.7|23277.32|23197.32|10
1735062840000|2024-12-24 17:54:00|23280.53|23200.53|23287.48|23207.48|23287.48|23207.48|23279.86|23199.86|10
1735062850000|2024-12-24 17:54:10|23288.03|23208.03|23287.7|23207.7|23288.03|23208.03|23286.83|23206.83|10
1735062860000|2024-12-24 17:54:20|23287.94|23207.94|23291.52|23211.52|23291.73|23211.73|23287.94|23207.94|10
1735062870000|2024-12-24 17:54:30|23292.42|23212.42|23292.41|23212.41|23292.85|23212.85|23290.67|23210.67|10
1735062880000|2024-12-24 17:54:40|23292.55|23212.55|23294.92|23214.92|23294.92|23214.92|23292.55|23212.55|10
1735062890000|2024-12-24 17:54:50|23294.9|23214.9|23296.65|23216.65|23296.65|23216.65|23294.75|23214.75|10
1735062900000|2024-12-24 17:55:00|23296.85|23216.85|23294.87|23214.87|23296.85|23216.85|23294.87|23214.87|10
1735062910000|2024-12-24 17:55:10|23294.85|23214.85|23295.03|23215.03|23295.63|23215.63|23292.08|23212.08|10
1735062920000|2024-12-24 17:55:20|23294.05|23214.05|23291.95|23211.95|23294.6|23214.6|23291.95|23211.95|10
1735062930000|2024-12-24 17:55:30|23288.07|23208.07|23284.05|23204.05|23288.36|23208.36|23284.05|23204.05|10
1735062940000|2024-12-24 17:55:40|23283.86|23203.86|23280.73|23200.73|23283.94|23203.94|23280.56|23200.56|10
1735062950000|2024-12-24 17:55:50|23281.24|23201.24|23278.45|23198.45|23281.24|23201.24|23278.04|23198.04|10
1735062960000|2024-12-24 17:56:00|23278.59|23198.59|23275.85|23195.85|23279.25|23199.25|23275.85|23195.85|10
1735062970000|2024-12-24 17:56:10|23275.71|23195.71|23271.29|23191.29|23275.71|23195.71|23271.29|23191.29|10
1735062980000|2024-12-24 17:56:20|23270.61|23190.61|23266.86|23186.86|23270.61|23190.61|23266.26|23186.26|10
1735062990000|2024-12-24 17:56:30|23267|23187|23268.18|23188.18|23268.18|23188.18|23266.82|23186.82|10
1735063000000|2024-12-24 17:56:40|23268.27|23188.27|23268.35|23188.35|23268.35|23188.35|23267.48|23187.48|10
1735063010000|2024-12-24 17:56:50|23268.41|23188.41|23269.94|23189.94|23270.26|23190.26|23268.09|23188.09|9
1735063020000|2024-12-24 17:57:00|23270.13|23190.13|23270.45|23190.45|23271.38|23191.38|23270.13|23190.13|10
1735063030000|2024-12-24 17:57:10|23270.53|23190.53|23270.95|23190.95|23270.95|23190.95|23269.15|23189.15|10
1735063040000|2024-12-24 17:57:20|23270.84|23190.84|23273.32|23193.32|23273.32|23193.32|23270.84|23190.84|10
1735063050000|2024-12-24 17:57:30|23274.69|23194.69|23274.04|23194.04|23274.69|23194.69|23273.61|23193.61|10
1735063060000|2024-12-24 17:57:40|23274.09|23194.09|23275.29|23195.29|23275.44|23195.44|23273.29|23193.29|10
1735063070000|2024-12-24 17:57:50|23275.44|23195.44|23274.77|23194.77|23275.44|23195.44|23274.5|23194.5|10
1735063080000|2024-12-24 17:58:00|23274.32|23194.32|23275.17|23195.17|23275.17|23195.17|23273.97|23193.97|10
1735063090000|2024-12-24 17:58:10|23275.05|23195.05|23273.01|23193.01|23275.18|23195.18|23272.73|23192.73|10
1735063100000|2024-12-24 17:58:20|23273.12|23193.12|23268.85|23188.85|23273.12|23193.12|23268.65|23188.65|10
1735063110000|2024-12-24 17:58:30|23268.42|23188.42|23266.74|23186.74|23268.42|23188.42|23266.68|23186.68|10
1735063120000|2024-12-24 17:58:40|23266.06|23186.06|23264.96|23184.96|23266.16|23186.16|23264.96|23184.96|10
1735063130000|2024-12-24 17:58:50|23264.27|23184.27|23261.59|23181.59|23264.27|23184.27|23261.32|23181.32|10
1735063140000|2024-12-24 17:59:00|23262.22|23182.22|23266.1|23186.1|23266.1|23186.1|23261.2|23181.2|10
1735063150000|2024-12-24 17:59:10|23267.93|23187.93|23282.43|23202.43|23282.62|23202.62|23267.93|23187.93|10
1735063160000|2024-12-24 17:59:20|23284.36|23204.36|23293.38|23213.38|23293.38|23213.38|23280.72|23200.72|10
1735063170000|2024-12-24 17:59:30|23293.39|23213.39|23300.38|23220.38|23300.38|23220.38|23293.39|23213.39|8
1735063180000|2024-12-24 17:59:40|23299.57|23219.57|23310.07|23230.07|23310.07|23230.07|23299.57|23219.57|10
1735063190000|2024-12-24 17:59:50|23313.67|23233.67|23311.94|23231.94|23315.89|23235.89|23311.94|23231.94|10
1735063200000|2024-12-24 18:00:00|23311.92|23231.92|23299.53|23219.53|23311.92|23231.92|23299.53|23219.53|10
1735063210000|2024-12-24 18:00:10|23298.93|23218.93|23300.19|23220.19|23300.19|23220.19|23296.63|23216.63|10
1735063220000|2024-12-24 18:00:20|23299.2|23219.2|23302.08|23222.08|23302.08|23222.08|23299.2|23219.2|10
1735063230000|2024-12-24 18:00:30|23301.96|23221.96|23303.99|23223.99|23305.1|23225.1|23301.96|23221.96|10
1735063240000|2024-12-24 18:00:40|23304.3|23224.3|23308.2|23228.2|23308.31|23228.31|23304.3|23224.3|10
1735063250000|2024-12-24 18:00:50|23308.11|23228.11|23313.55|23233.55|23313.55|23233.55|23307.54|23227.54|10
1735063260000|2024-12-24 18:01:00|23313.53|23233.53|23313.57|23233.57|23313.89|23233.89|23312.59|23232.59|10
1735063270000|2024-12-24 18:01:10|23313.52|23233.52|23319.69|23239.69|23319.69|23239.69|23313.12|23233.12|10
1735063280000|2024-12-24 18:01:20|23320.5|23240.5|23320.91|23240.91|23324.3|23244.3|23320.5|23240.5|10
1735063290000|2024-12-24 18:01:30|23320.76|23240.76|23320.91|23240.91|23323.55|23243.55|23320.66|23240.66|10
1735063300000|2024-12-24 18:01:40|23320.48|23240.48|23319.98|23239.98|23322|23242|23319.47|23239.47|10
1735063310000|2024-12-24 18:01:50|23320.24|23240.24|23314.21|23234.21|23320.24|23240.24|23314.21|23234.21|10
1735063320000|2024-12-24 18:02:00|23314.22|23234.22|23316.46|23236.46|23316.46|23236.46|23313.89|23233.89|10
1735063330000|2024-12-24 18:02:10|23317.1|23237.1|23318.13|23238.13|23319.61|23239.61|23316.5|23236.5|10
1735063340000|2024-12-24 18:02:20|23319.27|23239.27|23323.56|23243.56|23323.62|23243.62|23319.27|23239.27|10
1735063350000|2024-12-24 18:02:30|23322.56|23242.56|23326.02|23246.02|23326.21|23246.21|23322.56|23242.56|10
1735063360000|2024-12-24 18:02:40|23326.23|23246.23|23327.19|23247.19|23328.1|23248.1|23326.23|23246.23|10
1735063370000|2024-12-24 18:02:50|23327.26|23247.26|23328.72|23248.72|23328.72|23248.72|23327.26|23247.26|10
1735063380000|2024-12-24 18:03:00|23328.48|23248.48|23330.45|23250.45|23330.56|23250.56|23327.98|23247.98|10
1735063390000|2024-12-24 18:03:10|23331.02|23251.02|23336.96|23256.96|23337.19|23257.19|23331.02|23251.02|10
1735063400000|2024-12-24 18:03:20|23337.21|23257.21|23341.68|23261.68|23341.93|23261.93|23336.91|23256.91|10
1735063410000|2024-12-24 18:03:30|23341.65|23261.65|23343.63|23263.63|23343.78|23263.78|23341.6|23261.6|10
1735063420000|2024-12-24 18:03:40|23343.6|23263.6|23340.93|23260.93|23343.6|23263.6|23338.87|23258.87|10
1735063430000|2024-12-24 18:03:50|23340.77|23260.77|23337.69|23257.69|23340.77|23260.77|23337.4|23257.4|9
1735063440000|2024-12-24 18:04:00|23336.96|23256.96|23338.37|23258.37|23338.72|23258.72|23336.54|23256.54|10
1735063450000|2024-12-24 18:04:10|23337.66|23257.66|23337.87|23257.87|23338.01|23258.01|23336.9|23256.9|9
1735063460000|2024-12-24 18:04:20|23337.74|23257.74|23339.17|23259.17|23339.18|23259.18|23336.65|23256.65|10
1735063470000|2024-12-24 18:04:30|23338.88|23258.88|23337.54|23257.54|23338.88|23258.88|23337.54|23257.54|10
1735063480000|2024-12-24 18:04:40|23336.07|23256.07|23332.13|23252.13|23336.07|23256.07|23332.02|23252.02|10
1735063490000|2024-12-24 18:04:50|23332.21|23252.21|23328.52|23248.52|23332.25|23252.25|23328.52|23248.52|10
1735063500000|2024-12-24 18:05:00|23328.49|23248.49|23326.79|23246.79|23328.49|23248.49|23325.06|23245.06|10
1735063510000|2024-12-24 18:05:10|23328.01|23248.01|23324.15|23244.15|23328.01|23248.01|23324.15|23244.15|10
1735063520000|2024-12-24 18:05:20|23322.47|23242.47|23318.52|23238.52|23322.47|23242.47|23318.35|23238.35|10
1735063530000|2024-12-24 18:05:30|23318.22|23238.22|23323.63|23243.63|23323.63|23243.63|23318.06|23238.06|10
1735063540000|2024-12-24 18:05:40|23322.2|23242.2|23325.17|23245.17|23325.17|23245.17|23322.2|23242.2|10
1735063550000|2024-12-24 18:05:50|23324.57|23244.57|23320.82|23240.82|23324.57|23244.57|23320.82|23240.82|10
1735063560000|2024-12-24 18:06:00|23320.69|23240.69|23320.13|23240.13|23321.86|23241.86|23320.13|23240.13|10
1735063570000|2024-12-24 18:06:10|23320.28|23240.28|23325.33|23245.33|23325.33|23245.33|23320.26|23240.26|10
1735063580000|2024-12-24 18:06:20|23325.97|23245.97|23327.66|23247.66|23327.66|23247.66|23325.97|23245.97|10
1735063590000|2024-12-24 18:06:30|23327.97|23247.97|23328.27|23248.27|23328.67|23248.67|23327.4|23247.4|10
1735063600000|2024-12-24 18:06:40|23328.08|23248.08|23333.51|23253.51|23333.51|23253.51|23328|23248|10
1735063610000|2024-12-24 18:06:50|23333.79|23253.79|23337.2|23257.2|23337.28|23257.28|23333.18|23253.18|10
1735063620000|2024-12-24 18:07:00|23337.21|23257.21|23338.91|23258.91|23338.91|23258.91|23336.63|23256.63|10
1735063630000|2024-12-24 18:07:10|23338.39|23258.39|23344.83|23264.83|23344.83|23264.83|23338.39|23258.39|10
1735063640000|2024-12-24 18:07:20|23345.28|23265.28|23346.04|23266.04|23346.04|23266.04|23344.88|23264.88|10
1735063650000|2024-12-24 18:07:30|23345.98|23265.98|23344.11|23264.11|23347.03|23267.03|23344.11|23264.11|10
1735063660000|2024-12-24 18:07:40|23343.51|23263.51|23342.2|23262.2|23343.74|23263.74|23342.2|23262.2|10
1735063670000|2024-12-24 18:07:50|23341.95|23261.95|23339.54|23259.54|23341.95|23261.95|23339.23|23259.23|10
1735063680000|2024-12-24 18:08:00|23339.02|23259.02|23339.28|23259.28|23339.28|23259.28|23338.14|23258.14|10
1735063690000|2024-12-24 18:08:10|23339.14|23259.14|23336.24|23256.24|23339.47|23259.47|23336.24|23256.24|10
1735063700000|2024-12-24 18:08:20|23335.63|23255.63|23330.13|23250.13|23335.63|23255.63|23330.13|23250.13|10
1735063710000|2024-12-24 18:08:30|23329.98|23249.98|23329.48|23249.48|23329.98|23249.98|23329.18|23249.18|10
1735063720000|2024-12-24 18:08:40|23329.74|23249.74|23325.98|23245.98|23329.74|23249.74|23325.98|23245.98|10
1735063730000|2024-12-24 18:08:50|23325.95|23245.95|23322.77|23242.77|23325.97|23245.97|23322.37|23242.37|10
1735063740000|2024-12-24 18:09:00|23322.07|23242.07|23323.21|23243.21|23323.74|23243.74|23321.45|23241.45|10
1735063750000|2024-12-24 18:09:10|23322.79|23242.79|23324.23|23244.23|23324.3|23244.3|23322.71|23242.71|10
1735063760000|2024-12-24 18:09:20|23326.14|23246.14|23328.89|23248.89|23328.9|23248.9|23326.14|23246.14|10
1735063770000|2024-12-24 18:09:30|23330.13|23250.13|23330.97|23250.97|23331.26|23251.26|23329.61|23249.61|10
1735063780000|2024-12-24 18:09:40|23331.06|23251.06|23331.25|23251.25|23331.25|23251.25|23330.78|23250.78|10
1735063790000|2024-12-24 18:09:50|23331.23|23251.23|23331.26|23251.26|23331.36|23251.36|23330.64|23250.64|8
1735063800000|2024-12-24 18:10:00|23331.74|23251.74|23331.6|23251.6|23331.88|23251.88|23331.07|23251.07|10
1735063810000|2024-12-24 18:10:10|23332.05|23252.05|23334.09|23254.09|23334.26|23254.26|23332.03|23252.03|10
1735063820000|2024-12-24 18:10:20|23334.07|23254.07|23333.63|23253.63|23334.07|23254.07|23333.18|23253.18|8
1735063830000|2024-12-24 18:10:30|23334.01|23254.01|23333.4|23253.4|23334.01|23254.01|23333.34|23253.34|9
1735063840000|2024-12-24 18:10:40|23333.35|23253.35|23338.59|23258.59|23338.59|23258.59|23333.35|23253.35|10
1735063850000|2024-12-24 18:10:50|23339.82|23259.82|23344.39|23264.39|23345.56|23265.56|23339.82|23259.82|10
1735063860000|2024-12-24 18:11:00|23344.54|23264.54|23347.78|23267.78|23348.64|23268.64|23344.54|23264.54|10
1735063870000|2024-12-24 18:11:10|23348.06|23268.06|23347.74|23267.74|23348.42|23268.42|23346.56|23266.56|10
1735063880000|2024-12-24 18:11:20|23347.93|23267.93|23346.57|23266.57|23348.14|23268.14|23346.57|23266.57|10
1735063890000|2024-12-24 18:11:30|23346.23|23266.23|23344.57|23264.57|23346.23|23266.23|23344.54|23264.54|10
1735063900000|2024-12-24 18:11:40|23344.23|23264.23|23343.07|23263.07|23344.23|23264.23|23341.84|23261.84|10
1735063910000|2024-12-24 18:11:50|23343.21|23263.21|23347.12|23267.12|23347.2|23267.2|23343.2|23263.2|10
1735063920000|2024-12-24 18:12:00|23347.02|23267.02|23351.39|23271.39|23351.39|23271.39|23347.02|23267.02|10
1735063930000|2024-12-24 18:12:10|23351.55|23271.55|23355.42|23275.42|23355.68|23275.68|23351.55|23271.55|10
1735063940000|2024-12-24 18:12:20|23356.42|23276.42|23357.96|23277.96|23357.96|23277.96|23355.35|23275.35|10
1735063950000|2024-12-24 18:12:30|23358.21|23278.21|23373.32|23293.32|23373.67|23293.67|23358.21|23278.21|9
1735063960000|2024-12-24 18:12:40|23373.68|23293.68|23391.53|23311.53|23391.53|23311.53|23373.68|23293.68|10
1735063970000|2024-12-24 18:12:50|23393.35|23313.35|23396.84|23316.84|23399.78|23319.78|23393.35|23313.35|10
1735063980000|2024-12-24 18:13:00|23396.35|23316.35|23399.49|23319.49|23400.48|23320.48|23396.21|23316.21|10
1735063990000|2024-12-24 18:13:10|23397.19|23317.19|23387.4|23307.4|23397.19|23317.19|23387.4|23307.4|10
1735064000000|2024-12-24 18:13:20|23386.92|23306.92|23384.08|23304.08|23386.92|23306.92|23384.08|23304.08|10
1735064010000|2024-12-24 18:13:30|23384.06|23304.06|23385.49|23305.49|23386.08|23306.08|23383.36|23303.36|10
1735064020000|2024-12-24 18:13:40|23385.41|23305.41|23391.63|23311.63|23391.78|23311.78|23384.85|23304.85|10
1735064030000|2024-12-24 18:13:50|23391.74|23311.74|23391.54|23311.54|23391.87|23311.87|23391.48|23311.48|10
1735064040000|2024-12-24 18:14:00|23391.63|23311.63|23386.58|23306.58|23391.63|23311.63|23386.58|23306.58|10
1735064050000|2024-12-24 18:14:10|23386.24|23306.24|23386.56|23306.56|23386.57|23306.57|23385.44|23305.44|10
1735064060000|2024-12-24 18:14:20|23386.61|23306.61|23387.61|23307.61|23387.61|23307.61|23385.13|23305.13|10
1735064070000|2024-12-24 18:14:30|23388.11|23308.11|23388.3|23308.3|23389.51|23309.51|23387.6|23307.6|10
1735064080000|2024-12-24 18:14:40|23388.18|23308.18|23390.27|23310.27|23390.27|23310.27|23387.22|23307.22|10
1735064090000|2024-12-24 18:14:50|23390.47|23310.47|23395.71|23315.71|23395.71|23315.71|23390.47|23310.47|10
1735064100000|2024-12-24 18:15:00|23396.58|23316.58|23400.03|23320.03|23401.48|23321.48|23396.58|23316.58|10
1735064110000|2024-12-24 18:15:10|23400.55|23320.55|23403.83|23323.83|23403.83|23323.83|23400.42|23320.42|10
1735064120000|2024-12-24 18:15:20|23404.16|23324.16|23408.42|23328.42|23408.53|23328.53|23404.16|23324.16|10
1735064130000|2024-12-24 18:15:30|23409.13|23329.13|23439.32|23359.32|23439.32|23359.32|23408.72|23328.72|10
1735064140000|2024-12-24 18:15:40|23441.45|23361.45|23452.33|23372.33|23452.33|23372.33|23441.45|23361.45|10
1735064150000|2024-12-24 18:15:50|23453.92|23373.92|23462.36|23382.36|23462.36|23382.36|23453.34|23373.34|10
1735064160000|2024-12-24 18:16:00|23461.89|23381.89|23464.05|23384.05|23465.02|23385.02|23461.89|23381.89|10
1735064170000|2024-12-24 18:16:10|23464.21|23384.21|23464.77|23384.77|23466.49|23386.49|23464.21|23384.21|10
1735064180000|2024-12-24 18:16:20|23464.28|23384.28|23462.15|23382.15|23464.28|23384.28|23461.59|23381.59|10
1735064190000|2024-12-24 18:16:30|23461.79|23381.79|23463.05|23383.05|23463.05|23383.05|23460.84|23380.84|10
1735064200000|2024-12-24 18:16:40|23465.43|23385.43|23466.31|23386.31|23469.02|23389.02|23465.43|23385.43|10
1735064210000|2024-12-24 18:16:50|23467.89|23387.89|23466.88|23386.88|23469.68|23389.68|23466.88|23386.88|10
1735064220000|2024-12-24 18:17:00|23467.06|23387.06|23468.84|23388.84|23471.1|23391.1|23467.06|23387.06|10
1735064230000|2024-12-24 18:17:10|23469.35|23389.35|23469.92|23389.92|23471.56|23391.56|23469.21|23389.21|10
1735064240000|2024-12-24 18:17:20|23468.99|23388.99|23468.87|23388.87|23469.34|23389.34|23468.76|23388.76|10
1735064250000|2024-12-24 18:17:30|23470.48|23390.48|23466.43|23386.43|23470.48|23390.48|23466.43|23386.43|10
1735064260000|2024-12-24 18:17:40|23466.46|23386.46|23465.33|23385.33|23466.46|23386.46|23464.86|23384.86|10
1735064270000|2024-12-24 18:17:50|23465.13|23385.13|23457.72|23377.72|23465.13|23385.13|23457.72|23377.72|10
1735064280000|2024-12-24 18:18:00|23457.6|23377.6|23455.02|23375.02|23457.6|23377.6|23454.45|23374.45|10
1735064290000|2024-12-24 18:18:10|23455.16|23375.16|23449.67|23369.67|23455.16|23375.16|23449.67|23369.67|10
1735064300000|2024-12-24 18:18:20|23448.17|23368.17|23436.14|23356.14|23448.17|23368.17|23436.14|23356.14|10
1735064310000|2024-12-24 18:18:30|23435.4|23355.4|23430.62|23350.62|23435.4|23355.4|23430.62|23350.62|10
1735064320000|2024-12-24 18:18:40|23430.66|23350.66|23425.82|23345.82|23431.95|23351.95|23425.81|23345.81|10
1735064330000|2024-12-24 18:18:50|23425.99|23345.99|23423.53|23343.53|23426.17|23346.17|23423.53|23343.53|10
1735064340000|2024-12-24 18:19:00|23423.23|23343.23|23412.68|23332.68|23423.23|23343.23|23412.68|23332.68|10
1735064350000|2024-12-24 18:19:10|23412.71|23332.71|23408.2|23328.2|23412.74|23332.74|23408.2|23328.2|10
1735064360000|2024-12-24 18:19:20|23407.55|23327.55|23401.86|23321.86|23408.43|23328.43|23401.86|23321.86|10
1735064370000|2024-12-24 18:19:30|23401.71|23321.71|23393.81|23313.81|23401.71|23321.71|23393.78|23313.78|10
1735064380000|2024-12-24 18:19:40|23394.68|23314.68|23391.41|23311.41|23394.68|23314.68|23389.94|23309.94|10
1735064390000|2024-12-24 18:19:50|23391.39|23311.39|23368.18|23288.18|23391.39|23311.39|23368.18|23288.18|10
1735064400000|2024-12-24 18:20:00|23368.1|23288.1|23366.9|23286.9|23368.61|23288.61|23366.83|23286.83|10
1735064410000|2024-12-24 18:20:10|23367.37|23287.37|23370.24|23290.24|23370.24|23290.24|23366.72|23286.72|9
1735064420000|2024-12-24 18:20:20|23370.75|23290.75|23371.47|23291.47|23371.47|23291.47|23369.95|23289.95|10
1735064430000|2024-12-24 18:20:30|23371.56|23291.56|23376.04|23296.04|23376.04|23296.04|23371.13|23291.13|10
1735064440000|2024-12-24 18:20:40|23376.3|23296.3|23374.64|23294.64|23376.3|23296.3|23374.57|23294.57|10
1735064450000|2024-12-24 18:20:50|23374.18|23294.18|23370.2|23290.2|23374.18|23294.18|23370.2|23290.2|9
1735064460000|2024-12-24 18:21:00|23369.33|23289.33|23366.67|23286.67|23369.78|23289.78|23366.24|23286.24|10
1735064470000|2024-12-24 18:21:10|23366.28|23286.28|23359.14|23279.14|23366.28|23286.28|23359.14|23279.14|10
1735064480000|2024-12-24 18:21:20|23357.32|23277.32|23353.3|23273.3|23357.32|23277.32|23353.27|23273.27|9
1735064490000|2024-12-24 18:21:30|23354.06|23274.06|23348.35|23268.35|23354.1|23274.1|23348.35|23268.35|10
1735064500000|2024-12-24 18:21:40|23348.47|23268.47|23334.71|23254.71|23348.47|23268.47|23334.71|23254.71|10
1735064510000|2024-12-24 18:21:50|23334.28|23254.28|23332.01|23252.01|23336.03|23256.03|23332.01|23252.01|10
1735064520000|2024-12-24 18:22:00|23332.48|23252.48|23331.51|23251.51|23332.48|23252.48|23331.35|23251.35|10
1735064530000|2024-12-24 18:22:10|23331.38|23251.38|23332.29|23252.29|23332.51|23252.51|23329.7|23249.7|9
1735064540000|2024-12-24 18:22:20|23332.21|23252.21|23334.53|23254.53|23335.73|23255.73|23332.21|23252.21|10
1735064550000|2024-12-24 18:22:30|23334.65|23254.65|23336.09|23256.09|23336.09|23256.09|23332.53|23252.53|10
1735064560000|2024-12-24 18:22:40|23336.12|23256.12|23337.68|23257.68|23337.68|23257.68|23335.34|23255.34|10
1735064570000|2024-12-24 18:22:50|23338.46|23258.46|23339.04|23259.04|23339.04|23259.04|23337.67|23257.67|10
1735064580000|2024-12-24 18:23:00|23339.03|23259.03|23337.99|23257.99|23340.03|23260.03|23337.99|23257.99|9
1735064590000|2024-12-24 18:23:10|23337.57|23257.57|23335.74|23255.74|23337.73|23257.73|23335.74|23255.74|10
1735064600000|2024-12-24 18:23:20|23335.79|23255.79|23332.52|23252.52|23336.47|23256.47|23332.52|23252.52|10
1735064610000|2024-12-24 18:23:30|23333.1|23253.1|23324.34|23244.34|23333.1|23253.1|23324.34|23244.34|10
1735064620000|2024-12-24 18:23:40|23323.33|23243.33|23310.88|23230.88|23324.39|23244.39|23310.47|23230.47|10
1735064630000|2024-12-24 18:23:50|23311.27|23231.27|23308.75|23228.75|23311.27|23231.27|23308.75|23228.75|10
1735064640000|2024-12-24 18:24:00|23308.7|23228.7|23307.87|23227.87|23308.7|23228.7|23306.07|23226.07|10
1735064650000|2024-12-24 18:24:10|23308.27|23228.27|23307.18|23227.18|23308.42|23228.42|23307.18|23227.18|10
1735064660000|2024-12-24 18:24:20|23306.98|23226.98|23303.9|23223.9|23306.98|23226.98|23303.9|23223.9|10
1735064670000|2024-12-24 18:24:30|23303.44|23223.44|23302.55|23222.55|23306.07|23226.07|23302.5|23222.5|10
1735064680000|2024-12-24 18:24:40|23302.81|23222.81|23303.07|23223.07|23303.07|23223.07|23300.28|23220.28|10
1735064690000|2024-12-24 18:24:50|23304.61|23224.61|23307.56|23227.56|23308.86|23228.86|23304.58|23224.58|10
1735064700000|2024-12-24 18:25:00|23307.43|23227.43|23310.32|23230.32|23310.56|23230.56|23307.08|23227.08|10
1735064710000|2024-12-24 18:25:10|23309.74|23229.74|23312.12|23232.12|23313.53|23233.53|23309.74|23229.74|10
1735064720000|2024-12-24 18:25:20|23310.95|23230.95|23302.92|23222.92|23310.95|23230.95|23302.92|23222.92|10
1735064730000|2024-12-24 18:25:30|23302.04|23222.04|23299.35|23219.35|23302.04|23222.04|23299.24|23219.24|10
1735064740000|2024-12-24 18:25:40|23299.51|23219.51|23294.26|23214.26|23299.51|23219.51|23294.26|23214.26|10
1735064750000|2024-12-24 18:25:50|23293.43|23213.43|23287.19|23207.19|23293.43|23213.43|23287.19|23207.19|10
1735064760000|2024-12-24 18:26:00|23287.37|23207.37|23272.21|23192.21|23287.37|23207.37|23272.21|23192.21|10
1735064770000|2024-12-24 18:26:10|23265.64|23185.64|23254.04|23174.04|23265.64|23185.64|23254.04|23174.04|10
1735064780000|2024-12-24 18:26:20|23253.63|23173.63|23251.48|23171.48|23254.4|23174.4|23251.48|23171.48|10
1735064790000|2024-12-24 18:26:30|23252.45|23172.45|23256.89|23176.89|23257.52|23177.52|23252.45|23172.45|10
1735064800000|2024-12-24 18:26:40|23256.69|23176.69|23250.07|23170.07|23256.69|23176.69|23248.29|23168.29|10
1735064810000|2024-12-24 18:26:50|23250.24|23170.24|23248.5|23168.5|23250.58|23170.58|23248.32|23168.32|10
1735064820000|2024-12-24 18:27:00|23246.37|23166.37|23249.17|23169.17|23249.17|23169.17|23246.37|23166.37|10
1735064830000|2024-12-24 18:27:10|23250.07|23170.07|23254.48|23174.48|23254.48|23174.48|23250.07|23170.07|10
1735064840000|2024-12-24 18:27:20|23255.34|23175.34|23257.01|23177.01|23257.01|23177.01|23255.34|23175.34|10
1735064850000|2024-12-24 18:27:30|23256.2|23176.2|23257.64|23177.64|23257.66|23177.66|23255.95|23175.95|9
1735064860000|2024-12-24 18:27:40|23257.34|23177.34|23258.29|23178.29|23258.7|23178.7|23257.12|23177.12|9
1735064870000|2024-12-24 18:27:50|23257.7|23177.7|23258.17|23178.17|23258.17|23178.17|23257.17|23177.17|10
1735064880000|2024-12-24 18:28:00|23258.37|23178.37|23261.19|23181.19|23261.95|23181.95|23258.37|23178.37|10
1735064890000|2024-12-24 18:28:10|23261.32|23181.32|23258.47|23178.47|23261.54|23181.54|23258.47|23178.47|9
1735064900000|2024-12-24 18:28:20|23257.13|23177.13|23254.16|23174.16|23257.13|23177.13|23253.9|23173.9|10
1735064910000|2024-12-24 18:28:30|23253.7|23173.7|23251.47|23171.47|23253.7|23173.7|23250.63|23170.63|10
1735064920000|2024-12-24 18:28:40|23251.49|23171.49|23249.72|23169.72|23251.49|23171.49|23249.72|23169.72|10
1735064930000|2024-12-24 18:28:50|23249.93|23169.93|23249.46|23169.46|23250.18|23170.18|23249.46|23169.46|10
1735064940000|2024-12-24 18:29:00|23247.5|23167.5|23247.08|23167.08|23247.5|23167.5|23247.07|23167.07|9
1735064950000|2024-12-24 18:29:10|23246.74|23166.74|23239.87|23159.87|23246.74|23166.74|23239.6|23159.6|10
1735064960000|2024-12-24 18:29:20|23236.91|23156.91|23235.27|23155.27|23236.91|23156.91|23234.61|23154.61|10
1735064970000|2024-12-24 18:29:30|23235.41|23155.41|23231.43|23151.43|23235.41|23155.41|23231.13|23151.13|10
1735064980000|2024-12-24 18:29:40|23231.16|23151.16|23226.36|23146.36|23231.16|23151.16|23225.35|23145.35|10
1735064990000|2024-12-24 18:29:50|23226.11|23146.11|23224.38|23144.38|23226.35|23146.35|23224.38|23144.38|10
1735065000000|2024-12-24 18:30:00|23223.35|23143.35|23227.6|23147.6|23227.6|23147.6|23223.35|23143.35|10
1735065010000|2024-12-24 18:30:10|23227.72|23147.72|23239.25|23159.25|23240.29|23160.29|23227.72|23147.72|10
1735065020000|2024-12-24 18:30:20|23241.67|23161.67|23244.32|23164.32|23244.78|23164.78|23241.67|23161.67|10
1735065030000|2024-12-24 18:30:30|23244.84|23164.84|23249.77|23169.77|23250.21|23170.21|23244.84|23164.84|10
1735065040000|2024-12-24 18:30:40|23249.57|23169.57|23251.48|23171.48|23251.62|23171.62|23249.51|23169.51|9
1735065050000|2024-12-24 18:30:50|23251.23|23171.23|23250.63|23170.63|23252.45|23172.45|23250.46|23170.46|10
1735065060000|2024-12-24 18:31:00|23250.48|23170.48|23256.9|23176.9|23256.9|23176.9|23250.48|23170.48|10
1735065070000|2024-12-24 18:31:10|23257.31|23177.31|23259.81|23179.81|23259.81|23179.81|23257.31|23177.31|10
1735065080000|2024-12-24 18:31:20|23259.74|23179.74|23257.79|23177.79|23259.74|23179.74|23257.79|23177.79|10
1735065090000|2024-12-24 18:31:30|23257.17|23177.17|23256.19|23176.19|23257.17|23177.17|23255.95|23175.95|10
1735065100000|2024-12-24 18:31:40|23256.28|23176.28|23254.07|23174.07|23256.69|23176.69|23253.56|23173.56|10
1735065110000|2024-12-24 18:31:50|23253.98|23173.98|23252.16|23172.16|23254.83|23174.83|23252.16|23172.16|10
1735065120000|2024-12-24 18:32:00|23251.71|23171.71|23249.67|23169.67|23251.89|23171.89|23249.46|23169.46|10
1735065130000|2024-12-24 18:32:10|23249.92|23169.92|23250.56|23170.56|23250.56|23170.56|23247.78|23167.78|10
1735065140000|2024-12-24 18:32:20|23251.52|23171.52|23253.51|23173.51|23253.66|23173.66|23251.52|23171.52|10
1735065150000|2024-12-24 18:32:30|23253.19|23173.19|23257.25|23177.25|23258.22|23178.22|23253.19|23173.19|10
1735065160000|2024-12-24 18:32:40|23256.84|23176.84|23254.6|23174.6|23256.84|23176.84|23253.42|23173.42|10
1735065170000|2024-12-24 18:32:50|23254.65|23174.65|23255.3|23175.3|23255.69|23175.69|23254.29|23174.29|10
1735065180000|2024-12-24 18:33:00|23255.28|23175.28|23255.03|23175.03|23255.28|23175.28|23253.99|23173.99|10
1735065190000|2024-12-24 18:33:10|23256.31|23176.31|23259.08|23179.08|23259.08|23179.08|23256.21|23176.21|10
1735065200000|2024-12-24 18:33:20|23259.11|23179.11|23259.51|23179.51|23259.94|23179.94|23259.08|23179.08|10
1735065210000|2024-12-24 18:33:30|23259.21|23179.21|23264.36|23184.36|23264.36|23184.36|23259.13|23179.13|9
1735065220000|2024-12-24 18:33:40|23264.37|23184.37|23265.17|23185.17|23266|23186|23264.37|23184.37|9
1735065230000|2024-12-24 18:33:50|23265.53|23185.53|23265.43|23185.43|23267.19|23187.19|23265.43|23185.43|10
1735065240000|2024-12-24 18:34:00|23266.17|23186.17|23270.71|23190.71|23270.79|23190.79|23266.17|23186.17|10
1735065250000|2024-12-24 18:34:10|23270.94|23190.94|23277.14|23197.14|23277.24|23197.24|23270.94|23190.94|10
1735065260000|2024-12-24 18:34:20|23276.64|23196.64|23280.1|23200.1|23281.02|23201.02|23276.64|23196.64|10
1735065270000|2024-12-24 18:34:30|23280.02|23200.02|23278.59|23198.59|23280.04|23200.04|23277.76|23197.76|10
1735065280000|2024-12-24 18:34:40|23278.22|23198.22|23277.15|23197.15|23278.22|23198.22|23277.15|23197.15|10
1735065290000|2024-12-24 18:34:50|23277.29|23197.29|23274.55|23194.55|23278.42|23198.42|23274.05|23194.05|10
1735065300000|2024-12-24 18:35:00|23274.48|23194.48|23277.21|23197.21|23277.43|23197.43|23274.1|23194.1|10
1735065310000|2024-12-24 18:35:10|23277.08|23197.08|23277.07|23197.07|23278.28|23198.28|23276.78|23196.78|10
1735065320000|2024-12-24 18:35:20|23277.09|23197.09|23279.83|23199.83|23280.1|23200.1|23277.09|23197.09|10
1735065330000|2024-12-24 18:35:30|23279.97|23199.97|23278.04|23198.04|23280.32|23200.32|23278.04|23198.04|9
1735065340000|2024-12-24 18:35:40|23278.08|23198.08|23277.03|23197.03|23278.08|23198.08|23276.79|23196.79|10
1735065350000|2024-12-24 18:35:50|23277.06|23197.06|23275.24|23195.24|23277.06|23197.06|23275.24|23195.24|10
1735065360000|2024-12-24 18:36:00|23275.36|23195.36|23272.1|23192.1|23275.77|23195.77|23271.64|23191.64|10
1735065370000|2024-12-24 18:36:10|23271.22|23191.22|23266.09|23186.09|23271.29|23191.29|23266.09|23186.09|10
1735065380000|2024-12-24 18:36:20|23266.16|23186.16|23259.74|23179.74|23266.16|23186.16|23259.48|23179.48|10
1735065390000|2024-12-24 18:36:30|23259.4|23179.4|23252.28|23172.28|23259.4|23179.4|23252.28|23172.28|10
1735065400000|2024-12-24 18:36:40|23252.35|23172.35|23254.8|23174.8|23254.8|23174.8|23252.35|23172.35|10
1735065410000|2024-12-24 18:36:50|23255.15|23175.15|23253.58|23173.58|23255.45|23175.45|23253.58|23173.58|10
1735065420000|2024-12-24 18:37:00|23252.77|23172.77|23246.5|23166.5|23252.88|23172.88|23246.5|23166.5|10
1735065430000|2024-12-24 18:37:10|23246.96|23166.96|23244.35|23164.35|23246.96|23166.96|23244.35|23164.35|10
1735065440000|2024-12-24 18:37:20|23244.64|23164.64|23245.44|23165.44|23246.4|23166.4|23244.64|23164.64|10
1735065450000|2024-12-24 18:37:30|23245.25|23165.25|23245.08|23165.08|23245.58|23165.58|23245.08|23165.08|9
1735065460000|2024-12-24 18:37:40|23245.04|23165.04|23246.26|23166.26|23246.32|23166.32|23245.03|23165.03|10
1735065470000|2024-12-24 18:37:50|23246.54|23166.54|23246.02|23166.02|23246.54|23166.54|23245.81|23165.81|10
1735065480000|2024-12-24 18:38:00|23245.2|23165.2|23242.44|23162.44|23245.2|23165.2|23242.44|23162.44|10
1735065490000|2024-12-24 18:38:10|23240.89|23160.89|23238.1|23158.1|23240.89|23160.89|23235.81|23155.81|10
1735065500000|2024-12-24 18:38:20|23237.92|23157.92|23235.93|23155.93|23238.14|23158.14|23234.73|23154.73|10
1735065510000|2024-12-24 18:38:30|23236.52|23156.52|23238.51|23158.51|23238.51|23158.51|23236.52|23156.52|10
1735065520000|2024-12-24 18:38:40|23238.18|23158.18|23241.46|23161.46|23241.46|23161.46|23237.68|23157.68|10
1735065530000|2024-12-24 18:38:50|23234.57|23154.57|23233.15|23153.15|23236.1|23156.1|23232.89|23152.89|10
1735065540000|2024-12-24 18:39:00|23232.79|23152.79|23235.54|23155.54|23235.54|23155.54|23232.11|23152.11|10
1735065550000|2024-12-24 18:39:10|23235.2|23155.2|23234.82|23154.82|23235.77|23155.77|23234.82|23154.82|10
1735065560000|2024-12-24 18:39:20|23233.64|23153.64|23231.58|23151.58|23233.64|23153.64|23231.22|23151.22|10
1735065570000|2024-12-24 18:39:30|23231.63|23151.63|23231.04|23151.04|23234.25|23154.25|23231.04|23151.04|9
1735065580000|2024-12-24 18:39:40|23230.88|23150.88|23227.27|23147.27|23230.88|23150.88|23227.27|23147.27|9
1735065590000|2024-12-24 18:39:50|23227.09|23147.09|23227.38|23147.38|23227.38|23147.38|23225.93|23145.93|10
1735065600000|2024-12-24 18:40:00|23227.44|23147.44|23227.53|23147.53|23227.53|23147.53|23225.05|23145.05|10
1735065610000|2024-12-24 18:40:10|23227.62|23147.62|23228.55|23148.55|23228.64|23148.64|23227.11|23147.11|9
1735065620000|2024-12-24 18:40:20|23228.8|23148.8|23230.34|23150.34|23230.34|23150.34|23228.75|23148.75|10
1735065630000|2024-12-24 18:40:30|23229.68|23149.68|23231.06|23151.06|23231.91|23151.91|23229.68|23149.68|9
1735065640000|2024-12-24 18:40:40|23230.99|23150.99|23229.31|23149.31|23231.13|23151.13|23228.09|23148.09|10
1735065650000|2024-12-24 18:40:50|23229.3|23149.3|23229.83|23149.83|23230.03|23150.03|23228.79|23148.79|9
1735065660000|2024-12-24 18:41:00|23232.44|23152.44|23235.38|23155.38|23235.64|23155.64|23232.44|23152.44|10
1735065670000|2024-12-24 18:41:10|23235.44|23155.44|23236.15|23156.15|23236.98|23156.98|23235.37|23155.37|10
1735065680000|2024-12-24 18:41:20|23236.01|23156.01|23234|23154|23236.56|23156.56|23234|23154|10
1735065690000|2024-12-24 18:41:30|23233.69|23153.69|23232.54|23152.54|23233.69|23153.69|23232.42|23152.42|10
1735065700000|2024-12-24 18:41:40|23231.93|23151.93|23230.95|23150.95|23231.93|23151.93|23230.95|23150.95|10
1735065710000|2024-12-24 18:41:50|23231.17|23151.17|23231.68|23151.68|23231.68|23151.68|23230.65|23150.65|10
1735065720000|2024-12-24 18:42:00|23231.66|23151.66|23230.68|23150.68|23231.66|23151.66|23230.41|23150.41|10
1735065730000|2024-12-24 18:42:10|23230.63|23150.63|23233.55|23153.55|23233.55|23153.55|23230.63|23150.63|10
1735065740000|2024-12-24 18:42:20|23233.51|23153.51|23239.25|23159.25|23239.25|23159.25|23233.51|23153.51|10
1735065750000|2024-12-24 18:42:30|23239.51|23159.51|23242.31|23162.31|23242.64|23162.64|23239.51|23159.51|10
1735065760000|2024-12-24 18:42:40|23244.7|23164.7|23246.9|23166.9|23246.9|23166.9|23244.7|23164.7|10
1735065770000|2024-12-24 18:42:50|23246.26|23166.26|23246.28|23166.28|23246.53|23166.53|23245.6|23165.6|9
1735065780000|2024-12-24 18:43:00|23244.88|23164.88|23244.65|23164.65|23244.88|23164.88|23243.48|23163.48|10
1735065790000|2024-12-24 18:43:10|23244.7|23164.7|23243.96|23163.96|23244.91|23164.91|23243.96|23163.96|10
1735065800000|2024-12-24 18:43:20|23244.18|23164.18|23242.59|23162.59|23244.18|23164.18|23242.53|23162.53|10
1735065810000|2024-12-24 18:43:30|23242.22|23162.22|23241.23|23161.23|23242.22|23162.22|23240.96|23160.96|10
1735065820000|2024-12-24 18:43:40|23241.26|23161.26|23241.03|23161.03|23241.81|23161.81|23240.81|23160.81|10
1735065830000|2024-12-24 18:43:50|23241.15|23161.15|23241.56|23161.56|23241.6|23161.6|23241.15|23161.15|9
1735065840000|2024-12-24 18:44:00|23241.53|23161.53|23242|23162|23242.91|23162.91|23241.5|23161.5|10
1735065850000|2024-12-24 18:44:10|23242.14|23162.14|23242.03|23162.03|23242.35|23162.35|23241.88|23161.88|9
1735065860000|2024-12-24 18:44:20|23242.11|23162.11|23246.13|23166.13|23246.13|23166.13|23242.11|23162.11|10
1735065870000|2024-12-24 18:44:30|23246.39|23166.39|23245.45|23165.45|23246.39|23166.39|23245.45|23165.45|10
1735065880000|2024-12-24 18:44:40|23245.53|23165.53|23244.32|23164.32|23245.79|23165.79|23244.32|23164.32|10
1735065890000|2024-12-24 18:44:50|23244.45|23164.45|23244.99|23164.99|23245.27|23165.27|23244.45|23164.45|10
1735065900000|2024-12-24 18:45:00|23245.18|23165.18|23244.13|23164.13|23245.24|23165.24|23244.13|23164.13|10
1735065910000|2024-12-24 18:45:10|23243.89|23163.89|23248.45|23168.45|23248.75|23168.75|23243.89|23163.89|10
1735065920000|2024-12-24 18:45:20|23248.86|23168.86|23250.11|23170.11|23250.43|23170.43|23248.86|23168.86|10
1735065930000|2024-12-24 18:45:30|23250.12|23170.12|23250.25|23170.25|23252.1|23172.1|23249.65|23169.65|10
1735065940000|2024-12-24 18:45:40|23250.27|23170.27|23249.28|23169.28|23250.27|23170.27|23249.12|23169.12|9
1735065950000|2024-12-24 18:45:50|23249.76|23169.76|23244.26|23164.26|23249.92|23169.92|23244.26|23164.26|10
1735065960000|2024-12-24 18:46:00|23246.17|23166.17|23257.49|23177.49|23257.49|23177.49|23245.79|23165.79|10
1735065970000|2024-12-24 18:46:10|23258.02|23178.02|23260.27|23180.27|23260.27|23180.27|23258.02|23178.02|10
1735065980000|2024-12-24 18:46:20|23260.21|23180.21|23258.55|23178.55|23260.21|23180.21|23258.55|23178.55|10
1735065990000|2024-12-24 18:46:30|23258.34|23178.34|23257.28|23177.28|23258.34|23178.34|23255.53|23175.53|10
1735066000000|2024-12-24 18:46:40|23257.22|23177.22|23252.3|23172.3|23257.34|23177.34|23251.77|23171.77|10
1735066010000|2024-12-24 18:46:50|23253.62|23173.62|23251.47|23171.47|23253.62|23173.62|23251.07|23171.07|10
1735066020000|2024-12-24 18:47:00|23250.84|23170.84|23252.12|23172.12|23252.16|23172.16|23250.84|23170.84|10
1735066030000|2024-12-24 18:47:10|23253.02|23173.02|23250.95|23170.95|23253.74|23173.74|23250.12|23170.12|10
1735066040000|2024-12-24 18:47:20|23250.22|23170.22|23248.25|23168.25|23250.22|23170.22|23248.25|23168.25|10
1735066050000|2024-12-24 18:47:30|23248.52|23168.52|23252.84|23172.84|23252.84|23172.84|23248.52|23168.52|10
1735066060000|2024-12-24 18:47:40|23252.6|23172.6|23255.1|23175.1|23255.1|23175.1|23252.6|23172.6|10
1735066070000|2024-12-24 18:47:50|23255.42|23175.42|23257.28|23177.28|23257.28|23177.28|23255.42|23175.42|10
1735066080000|2024-12-24 18:48:00|23257.04|23177.04|23258.42|23178.42|23258.42|23178.42|23257.04|23177.04|10
1735066090000|2024-12-24 18:48:10|23259.43|23179.43|23261.91|23181.91|23262.27|23182.27|23259.43|23179.43|10
1735066100000|2024-12-24 18:48:20|23261.89|23181.89|23257.82|23177.82|23262.24|23182.24|23257.82|23177.82|9
1735066110000|2024-12-24 18:48:30|23257.4|23177.4|23255.72|23175.72|23257.4|23177.4|23255.72|23175.72|10
1735066120000|2024-12-24 18:48:40|23255|23175|23253.51|23173.51|23255|23175|23253.16|23173.16|10
1735066130000|2024-12-24 18:48:50|23253.68|23173.68|23254.16|23174.16|23255.03|23175.03|23253.68|23173.68|10
1735066140000|2024-12-24 18:49:00|23253.95|23173.95|23254.11|23174.11|23254.11|23174.11|23253.65|23173.65|10
1735066150000|2024-12-24 18:49:10|23254.27|23174.27|23255.92|23175.92|23255.92|23175.92|23254.27|23174.27|10
1735066160000|2024-12-24 18:49:20|23256.48|23176.48|23255.14|23175.14|23257.11|23177.11|23255.13|23175.13|9
1735066170000|2024-12-24 18:49:30|23255.51|23175.51|23256.2|23176.2|23256.2|23176.2|23255.14|23175.14|10
1735066180000|2024-12-24 18:49:40|23256.23|23176.23|23253.53|23173.53|23256.6|23176.6|23253.18|23173.18|10
1735066190000|2024-12-24 18:49:50|23253.9|23173.9|23253.81|23173.81|23254.55|23174.55|23253.44|23173.44|10
1735066200000|2024-12-24 18:50:00|23253.71|23173.71|23263.05|23183.05|23263.6|23183.6|23252.5|23172.5|10
1735066210000|2024-12-24 18:50:10|23263.39|23183.39|23264.36|23184.36|23265.24|23185.24|23263.39|23183.39|10
1735066220000|2024-12-24 18:50:20|23263.69|23183.69|23264.69|23184.69|23264.86|23184.86|23263.69|23183.69|10
1735066230000|2024-12-24 18:50:30|23264.81|23184.81|23274.8|23194.8|23274.8|23194.8|23264.81|23184.81|9
1735066240000|2024-12-24 18:50:40|23274.39|23194.39|23278.89|23198.89|23278.89|23198.89|23274.39|23194.39|10
1735066250000|2024-12-24 18:50:50|23278.76|23198.76|23281.69|23201.69|23282.12|23202.12|23278.76|23198.76|10
1735066260000|2024-12-24 18:51:00|23281.73|23201.73|23285.98|23205.98|23285.98|23205.98|23281.41|23201.41|10
1735066270000|2024-12-24 18:51:10|23287.21|23207.21|23292.99|23212.99|23292.99|23212.99|23287.21|23207.21|10
1735066280000|2024-12-24 18:51:20|23294.34|23214.34|23296.46|23216.46|23297.11|23217.11|23294.23|23214.23|10
1735066290000|2024-12-24 18:51:30|23296.26|23216.26|23299.58|23219.58|23299.93|23219.93|23295.85|23215.85|10
1735066300000|2024-12-24 18:51:40|23299.66|23219.66|23294.79|23214.79|23299.87|23219.87|23294.78|23214.78|10
1735066310000|2024-12-24 18:51:50|23293.51|23213.51|23288.16|23208.16|23293.51|23213.51|23288.16|23208.16|10
1735066320000|2024-12-24 18:52:00|23287.5|23207.5|23281.3|23201.3|23287.77|23207.77|23281.3|23201.3|10
1735066330000|2024-12-24 18:52:10|23280.55|23200.55|23277.57|23197.57|23280.6|23200.6|23277.57|23197.57|10
1735066340000|2024-12-24 18:52:20|23277.63|23197.63|23271.43|23191.43|23277.63|23197.63|23271.43|23191.43|10
1735066350000|2024-12-24 18:52:30|23271.31|23191.31|23265.47|23185.47|23271.31|23191.31|23265.45|23185.45|10
1735066360000|2024-12-24 18:52:40|23265.79|23185.79|23267.18|23187.18|23267.38|23187.38|23265.79|23185.79|10
1735066370000|2024-12-24 18:52:50|23267.14|23187.14|23268.21|23188.21|23268.21|23188.21|23266.69|23186.69|10
1735066380000|2024-12-24 18:53:00|23267.99|23187.99|23265.52|23185.52|23267.99|23187.99|23265.52|23185.52|10
1735066390000|2024-12-24 18:53:10|23265.08|23185.08|23262.52|23182.52|23265.85|23185.85|23262.38|23182.38|10
1735066400000|2024-12-24 18:53:20|23261.75|23181.75|23262.72|23182.72|23262.72|23182.72|23261.38|23181.38|10
1735066410000|2024-12-24 18:53:30|23262.51|23182.51|23266.52|23186.52|23266.52|23186.52|23262.51|23182.51|10
1735066420000|2024-12-24 18:53:40|23266.78|23186.78|23265.26|23185.26|23266.78|23186.78|23264.82|23184.82|10
1735066430000|2024-12-24 18:53:50|23265.04|23185.04|23268.7|23188.7|23269.05|23189.05|23265.04|23185.04|10
1735066440000|2024-12-24 18:54:00|23269.38|23189.38|23271.05|23191.05|23271.07|23191.07|23269.09|23189.09|10
1735066450000|2024-12-24 18:54:10|23270.83|23190.83|23271.8|23191.8|23271.8|23191.8|23269.88|23189.88|10
1735066460000|2024-12-24 18:54:20|23272.48|23192.48|23273.94|23193.94|23273.99|23193.99|23272.48|23192.48|9
1735066470000|2024-12-24 18:54:30|23274.21|23194.21|23273.85|23193.85|23274.43|23194.43|23273.85|23193.85|10
1735066480000|2024-12-24 18:54:40|23273.04|23193.04|23275.3|23195.3|23275.3|23195.3|23272.96|23192.96|10
1735066490000|2024-12-24 18:54:50|23276.98|23196.98|23276.83|23196.83|23277.54|23197.54|23276.56|23196.56|10
1735066500000|2024-12-24 18:55:00|23276.91|23196.91|23277.1|23197.1|23277.6|23197.6|23276.56|23196.56|10
1735066510000|2024-12-24 18:55:10|23277.03|23197.03|23276.78|23196.78|23277.03|23197.03|23273.31|23193.31|9
1735066520000|2024-12-24 18:55:20|23276.88|23196.88|23277.68|23197.68|23278.57|23198.57|23276.88|23196.88|10
1735066530000|2024-12-24 18:55:30|23278.58|23198.58|23277.33|23197.33|23278.77|23198.77|23277.32|23197.32|10
1735066540000|2024-12-24 18:55:40|23277.26|23197.26|23273.4|23193.4|23277.26|23197.26|23273.4|23193.4|10
1735066550000|2024-12-24 18:55:50|23273.35|23193.35|23276.09|23196.09|23276.28|23196.28|23273.35|23193.35|10
1735066560000|2024-12-24 18:56:00|23275.94|23195.94|23273.38|23193.38|23276.73|23196.73|23273.38|23193.38|10
1735066570000|2024-12-24 18:56:10|23273.45|23193.45|23272.17|23192.17|23274.38|23194.38|23272.17|23192.17|10
1735066580000|2024-12-24 18:56:20|23272.09|23192.09|23271.15|23191.15|23272.83|23192.83|23271.15|23191.15|10
1735066590000|2024-12-24 18:56:30|23271|23191|23269.64|23189.64|23271|23191|23269.38|23189.38|10
1735066600000|2024-12-24 18:56:40|23269.57|23189.57|23265.49|23185.49|23269.57|23189.57|23265.49|23185.49|10
1735066610000|2024-12-24 18:56:50|23263.67|23183.67|23261.11|23181.11|23263.67|23183.67|23261.11|23181.11|10
1735066620000|2024-12-24 18:57:00|23260.65|23180.65|23258.48|23178.48|23260.74|23180.74|23258.48|23178.48|10
1735066630000|2024-12-24 18:57:10|23257.91|23177.91|23261.99|23181.99|23261.99|23181.99|23257.28|23177.28|10
1735066640000|2024-12-24 18:57:20|23262.3|23182.3|23262.04|23182.04|23262.3|23182.3|23262.04|23182.04|8
1735066650000|2024-12-24 18:57:30|23262.03|23182.03|23261.99|23181.99|23262.55|23182.55|23261.72|23181.72|10
1735066660000|2024-12-24 18:57:40|23261.71|23181.71|23261.54|23181.54|23261.77|23181.77|23261.46|23181.46|10
1735066670000|2024-12-24 18:57:50|23261.79|23181.79|23261.75|23181.75|23261.88|23181.88|23261.29|23181.29|10
1735066680000|2024-12-24 18:58:00|23261.31|23181.31|23265.88|23185.88|23266.12|23186.12|23261.31|23181.31|10
1735066690000|2024-12-24 18:58:10|23265.52|23185.52|23265.28|23185.28|23266.01|23186.01|23265.23|23185.23|10
1735066700000|2024-12-24 18:58:20|23265.04|23185.04|23265.06|23185.06|23265.06|23185.06|23264.19|23184.19|10
1735066710000|2024-12-24 18:58:30|23264.83|23184.83|23264.55|23184.55|23265.99|23185.99|23264.55|23184.55|10
1735066720000|2024-12-24 18:58:40|23263.96|23183.96|23262.72|23182.72|23263.96|23183.96|23262.39|23182.39|9
1735066730000|2024-12-24 18:58:50|23262.2|23182.2|23263.61|23183.61|23263.61|23183.61|23262.2|23182.2|9
1735066740000|2024-12-24 18:59:00|23263.15|23183.15|23263.01|23183.01|23263.59|23183.59|23262.91|23182.91|10
1735066750000|2024-12-24 18:59:10|23263.64|23183.64|23262.75|23182.75|23263.64|23183.64|23262.43|23182.43|10
1735066760000|2024-12-24 18:59:20|23262.74|23182.74|23263.83|23183.83|23264.06|23184.06|23262.74|23182.74|10
1735066770000|2024-12-24 18:59:30|23264.15|23184.15|23265.88|23185.88|23265.88|23185.88|23264.02|23184.02|10
1735066780000|2024-12-24 18:59:40|23265.36|23185.36|23266.3|23186.3|23266.3|23186.3|23265.36|23185.36|9
1735066790000|2024-12-24 18:59:50|23266.32|23186.32|23266.04|23186.04|23266.32|23186.32|23265.81|23185.81|9
1735066800000|2024-12-24 19:00:00|23266.37|23186.37|23266.48|23186.48|23267.73|23187.73|23266.12|23186.12|10
1735066810000|2024-12-24 19:00:10|23266.1|23186.1|23259.93|23179.93|23266.1|23186.1|23259.93|23179.93|10
1735066820000|2024-12-24 19:00:20|23260.53|23180.53|23260.82|23180.82|23260.82|23180.82|23259.88|23179.88|10
1735066830000|2024-12-24 19:00:30|23260.62|23180.62|23258.75|23178.75|23261.36|23181.36|23258.75|23178.75|10
1735066840000|2024-12-24 19:00:40|23257.14|23177.14|23254.12|23174.12|23257.14|23177.14|23254.12|23174.12|10
1735066850000|2024-12-24 19:00:50|23252.99|23172.99|23250.66|23170.66|23252.99|23172.99|23250.04|23170.04|10
1735066860000|2024-12-24 19:01:00|23249.2|23169.2|23240.36|23160.36|23249.2|23169.2|23240.36|23160.36|10
1735066870000|2024-12-24 19:01:10|23238.84|23158.84|23235.03|23155.03|23238.84|23158.84|23234.06|23154.06|10
1735066880000|2024-12-24 19:01:20|23235.72|23155.72|23232.37|23152.37|23236.54|23156.54|23232.37|23152.37|10
1735066890000|2024-12-24 19:01:30|23232.57|23152.57|23232.25|23152.25|23233.07|23153.07|23231.13|23151.13|10
1735066900000|2024-12-24 19:01:40|23231.96|23151.96|23226.49|23146.49|23232.07|23152.07|23226.35|23146.35|8
1735066910000|2024-12-24 19:01:50|23226.52|23146.52|23229.56|23149.56|23230.29|23150.29|23226.52|23146.52|10
1735066920000|2024-12-24 19:02:00|23229.64|23149.64|23230.21|23150.21|23230.92|23150.92|23228.69|23148.69|10
1735066930000|2024-12-24 19:02:10|23230.5|23150.5|23228.8|23148.8|23230.5|23150.5|23228.15|23148.15|9
1735066940000|2024-12-24 19:02:20|23228.96|23148.96|23227.4|23147.4|23229.17|23149.17|23227.27|23147.27|10
1735066950000|2024-12-24 19:02:30|23227.36|23147.36|23229.83|23149.83|23230.31|23150.31|23227.36|23147.36|10
1735066960000|2024-12-24 19:02:40|23229.91|23149.91|23230.94|23150.94|23231.04|23151.04|23229.49|23149.49|10
1735066970000|2024-12-24 19:02:50|23230.64|23150.64|23231.4|23151.4|23233.81|23153.81|23230.53|23150.53|10
1735066980000|2024-12-24 19:03:00|23231.68|23151.68|23231.66|23151.66|23232.04|23152.04|23231.33|23151.33|10
1735066990000|2024-12-24 19:03:10|23231.7|23151.7|23235.52|23155.52|23235.97|23155.97|23231.31|23151.31|10
1735067000000|2024-12-24 19:03:20|23237.31|23157.31|23237.64|23157.64|23237.87|23157.87|23237.31|23157.31|10
1735067010000|2024-12-24 19:03:30|23237.46|23157.46|23243.8|23163.8|23244.01|23164.01|23237.46|23157.46|10
1735067020000|2024-12-24 19:03:40|23246.35|23166.35|23246.27|23166.27|23248.01|23168.01|23246.27|23166.27|10
1735067030000|2024-12-24 19:03:50|23245.26|23165.26|23243.96|23163.96|23245.26|23165.26|23243.3|23163.3|10
1735067040000|2024-12-24 19:04:00|23244.25|23164.25|23242.98|23162.98|23244.25|23164.25|23242.97|23162.97|10
1735067050000|2024-12-24 19:04:10|23242.67|23162.67|23239.92|23159.92|23242.67|23162.67|23239.89|23159.89|10
1735067060000|2024-12-24 19:04:20|23240.2|23160.2|23239.28|23159.28|23240.2|23160.2|23239.04|23159.04|9
1735067070000|2024-12-24 19:04:30|23239.13|23159.13|23237.78|23157.78|23239.38|23159.38|23237.32|23157.32|9
1735067080000|2024-12-24 19:04:40|23236.79|23156.79|23241.1|23161.1|23241.1|23161.1|23236.65|23156.65|10
1735067090000|2024-12-24 19:04:50|23240.56|23160.56|23241.91|23161.91|23241.91|23161.91|23240.56|23160.56|9
1735067100000|2024-12-24 19:05:00|23242.57|23162.57|23250.74|23170.74|23251.63|23171.63|23242.57|23162.57|10
1735067110000|2024-12-24 19:05:10|23250.48|23170.48|23253.33|23173.33|23253.96|23173.96|23249.98|23169.98|10
1735067120000|2024-12-24 19:05:20|23253.68|23173.68|23257.98|23177.98|23257.98|23177.98|23253.68|23173.68|10
1735067130000|2024-12-24 19:05:30|23258.15|23178.15|23257.51|23177.51|23258.37|23178.37|23256.69|23176.69|10
1735067140000|2024-12-24 19:05:40|23256.51|23176.51|23257.25|23177.25|23257.25|23177.25|23256.29|23176.29|8
1735067150000|2024-12-24 19:05:50|23257.38|23177.38|23255.87|23175.87|23257.51|23177.51|23255.87|23175.87|10
1735067160000|2024-12-24 19:06:00|23255.65|23175.65|23255.63|23175.63|23255.93|23175.93|23254.21|23174.21|10
1735067170000|2024-12-24 19:06:10|23255.13|23175.13|23257.08|23177.08|23257.08|23177.08|23253.82|23173.82|10
1735067180000|2024-12-24 19:06:20|23257.25|23177.25|23258.08|23178.08|23258.21|23178.21|23256.19|23176.19|10
1735067190000|2024-12-24 19:06:30|23258.79|23178.79|23260.07|23180.07|23260.14|23180.14|23258.79|23178.79|10
1735067200000|2024-12-24 19:06:40|23260.68|23180.68|23265.88|23185.88|23265.88|23185.88|23260.68|23180.68|10
1735067210000|2024-12-24 19:06:50|23266.85|23186.85|23269.53|23189.53|23269.53|23189.53|23266.85|23186.85|10
1735067220000|2024-12-24 19:07:00|23268.85|23188.85|23277.75|23197.75|23277.75|23197.75|23268.69|23188.69|10
1735067230000|2024-12-24 19:07:10|23277.94|23197.94|23279.05|23199.05|23279.05|23199.05|23277.94|23197.94|10
1735067240000|2024-12-24 19:07:20|23278.88|23198.88|23276.98|23196.98|23279.39|23199.39|23276.98|23196.98|10
1735067250000|2024-12-24 19:07:30|23278.01|23198.01|23275.43|23195.43|23278.01|23198.01|23275.43|23195.43|10
1735067260000|2024-12-24 19:07:40|23276.58|23196.58|23278.21|23198.21|23278.42|23198.42|23276.58|23196.58|10
1735067270000|2024-12-24 19:07:50|23277.83|23197.83|23276.57|23196.57|23277.83|23197.83|23276.29|23196.29|9
1735067280000|2024-12-24 19:08:00|23276.52|23196.52|23276.55|23196.55|23276.75|23196.75|23275.9|23195.9|10
1735067290000|2024-12-24 19:08:10|23276.53|23196.53|23278.68|23198.68|23278.84|23198.84|23276.16|23196.16|10
1735067300000|2024-12-24 19:08:20|23278.38|23198.38|23274.46|23194.46|23278.38|23198.38|23274.46|23194.46|10
1735067310000|2024-12-24 19:08:30|23274.4|23194.4|23275.18|23195.18|23275.78|23195.78|23274.4|23194.4|10
1735067320000|2024-12-24 19:08:40|23275.97|23195.97|23274.89|23194.89|23276|23196|23274.82|23194.82|9
1735067330000|2024-12-24 19:08:50|23274.93|23194.93|23276.05|23196.05|23276.05|23196.05|23274.93|23194.93|10
1735067340000|2024-12-24 19:09:00|23276.82|23196.82|23276.68|23196.68|23276.82|23196.82|23275.6|23195.6|10
1735067350000|2024-12-24 19:09:10|23276.76|23196.76|23280.29|23200.29|23280.29|23200.29|23276.72|23196.72|10
1735067360000|2024-12-24 19:09:20|23280.35|23200.35|23280.71|23200.71|23280.71|23200.71|23279.78|23199.78|9
1735067370000|2024-12-24 19:09:30|23280.69|23200.69|23280.64|23200.64|23280.79|23200.79|23279.63|23199.63|10
1735067380000|2024-12-24 19:09:40|23280.61|23200.61|23283.4|23203.4|23283.51|23203.51|23280.61|23200.61|10
1735067390000|2024-12-24 19:09:50|23283.19|23203.19|23283.44|23203.44|23283.64|23203.64|23282.81|23202.81|10
1735067400000|2024-12-24 19:10:00|23283.18|23203.18|23282.45|23202.45|23283.52|23203.52|23282.45|23202.45|10
1735067410000|2024-12-24 19:10:10|23281.95|23201.95|23281.5|23201.5|23281.95|23201.95|23280.2|23200.2|10
1735067420000|2024-12-24 19:10:20|23281.79|23201.79|23279.18|23199.18|23281.98|23201.98|23279.09|23199.09|10
1735067430000|2024-12-24 19:10:30|23279.03|23199.03|23273.5|23193.5|23279.04|23199.04|23273.5|23193.5|10
1735067440000|2024-12-24 19:10:40|23273.4|23193.4|23271.22|23191.22|23274.27|23194.27|23271.22|23191.22|10
1735067450000|2024-12-24 19:10:50|23271.4|23191.4|23273.13|23193.13|23273.13|23193.13|23270.54|23190.54|9
1735067460000|2024-12-24 19:11:00|23274.14|23194.14|23272.99|23192.99|23274.28|23194.28|23272.98|23192.98|10
1735067470000|2024-12-24 19:11:10|23272.98|23192.98|23275|23195|23275.24|23195.24|23272.98|23192.98|10
1735067480000|2024-12-24 19:11:20|23275.23|23195.23|23273.82|23193.82|23275.36|23195.36|23273.58|23193.58|10
1735067490000|2024-12-24 19:11:30|23273.59|23193.59|23271.53|23191.53|23273.59|23193.59|23271.38|23191.38|10
1735067500000|2024-12-24 19:11:40|23271.54|23191.54|23271.81|23191.81|23271.93|23191.93|23271.54|23191.54|9
1735067510000|2024-12-24 19:11:50|23273.22|23193.22|23274.34|23194.34|23274.34|23194.34|23273.22|23193.22|10
1735067520000|2024-12-24 19:12:00|23273.99|23193.99|23270.78|23190.78|23274.38|23194.38|23270.78|23190.78|10
1735067530000|2024-12-24 19:12:10|23271.68|23191.68|23272.09|23192.09|23272.17|23192.17|23271.68|23191.68|10
1735067540000|2024-12-24 19:12:20|23271.02|23191.02|23263.03|23183.03|23271.02|23191.02|23263.03|23183.03|10
1735067550000|2024-12-24 19:12:30|23262.38|23182.38|23261.19|23181.19|23262.38|23182.38|23259.71|23179.71|10
1735067560000|2024-12-24 19:12:40|23261.12|23181.12|23260.66|23180.66|23261.42|23181.42|23260.25|23180.25|10
1735067570000|2024-12-24 19:12:50|23260.93|23180.93|23257.04|23177.04|23261.04|23181.04|23256.67|23176.67|10
1735067580000|2024-12-24 19:13:00|23257.01|23177.01|23258.37|23178.37|23258.85|23178.85|23257.01|23177.01|10
1735067590000|2024-12-24 19:13:10|23258.7|23178.7|23258.76|23178.76|23258.92|23178.92|23258.3|23178.3|10
1735067600000|2024-12-24 19:13:20|23258.62|23178.62|23257.81|23177.81|23258.65|23178.65|23257.77|23177.77|10
1735067610000|2024-12-24 19:13:30|23257.9|23177.9|23254.93|23174.93|23258.31|23178.31|23254.93|23174.93|10
1735067620000|2024-12-24 19:13:40|23251.71|23171.71|23247.83|23167.83|23251.71|23171.71|23247.83|23167.83|8
1735067630000|2024-12-24 19:13:50|23247.92|23167.92|23243.83|23163.83|23247.92|23167.92|23243.83|23163.83|10
1735067640000|2024-12-24 19:14:00|23244.15|23164.15|23242.86|23162.86|23244.5|23164.5|23242.86|23162.86|8
1735067650000|2024-12-24 19:14:10|23242.55|23162.55|23243.44|23163.44|23243.48|23163.48|23242.12|23162.12|10
1735067660000|2024-12-24 19:14:20|23243.77|23163.77|23245.34|23165.34|23245.34|23165.34|23243.58|23163.58|10
1735067670000|2024-12-24 19:14:30|23245.93|23165.93|23245.6|23165.6|23246.33|23166.33|23245.02|23165.02|10
1735067680000|2024-12-24 19:14:40|23245.74|23165.74|23248.16|23168.16|23248.36|23168.36|23245.74|23165.74|9
1735067690000|2024-12-24 19:14:50|23248.19|23168.19|23252.03|23172.03|23252.32|23172.32|23248.19|23168.19|10
1735067700000|2024-12-24 19:15:00|23251.76|23171.76|23249.87|23169.87|23251.76|23171.76|23249.79|23169.79|10
1735067710000|2024-12-24 19:15:10|23249.7|23169.7|23248.62|23168.62|23249.7|23169.7|23248.62|23168.62|10
1735067720000|2024-12-24 19:15:20|23248.51|23168.51|23244.26|23164.26|23248.51|23168.51|23244.26|23164.26|10
1735067730000|2024-12-24 19:15:30|23244.16|23164.16|23242.65|23162.65|23244.16|23164.16|23242.65|23162.65|8
1735067740000|2024-12-24 19:15:40|23242.39|23162.39|23243.42|23163.42|23243.42|23163.42|23241.3|23161.3|10
1735067750000|2024-12-24 19:15:50|23243.34|23163.34|23250.27|23170.27|23250.75|23170.75|23243.34|23163.34|10
1735067760000|2024-12-24 19:16:00|23249.23|23169.23|23248.54|23168.54|23249.63|23169.63|23248.51|23168.51|10
1735067770000|2024-12-24 19:16:10|23248.49|23168.49|23245.92|23165.92|23248.53|23168.53|23245.92|23165.92|9
1735067780000|2024-12-24 19:16:20|23249.22|23169.22|23251.38|23171.38|23251.38|23171.38|23249.22|23169.22|10
1735067790000|2024-12-24 19:16:30|23251.4|23171.4|23251.45|23171.45|23252.24|23172.24|23251.4|23171.4|10
1735067800000|2024-12-24 19:16:40|23251.44|23171.44|23254.03|23174.03|23254.03|23174.03|23250.55|23170.55|10
1735067810000|2024-12-24 19:16:50|23254.35|23174.35|23254.99|23174.99|23255.18|23175.18|23254.35|23174.35|9
1735067820000|2024-12-24 19:17:00|23255.03|23175.03|23254.63|23174.63|23255.34|23175.34|23254.63|23174.63|10
1735067830000|2024-12-24 19:17:10|23253.53|23173.53|23253.18|23173.18|23254.2|23174.2|23253.18|23173.18|9
1735067840000|2024-12-24 19:17:20|23252.9|23172.9|23253.65|23173.65|23253.65|23173.65|23252.24|23172.24|9
1735067850000|2024-12-24 19:17:30|23253.75|23173.75|23252.66|23172.66|23253.78|23173.78|23252.66|23172.66|10
1735067860000|2024-12-24 19:17:40|23252.73|23172.73|23252.09|23172.09|23252.75|23172.75|23250.83|23170.83|9
1735067870000|2024-12-24 19:17:50|23252.06|23172.06|23251.94|23171.94|23252.74|23172.74|23251.94|23171.94|8
1735067880000|2024-12-24 19:18:00|23252.06|23172.06|23252.7|23172.7|23252.7|23172.7|23252.04|23172.04|10
1735067890000|2024-12-24 19:18:10|23252.5|23172.5|23253.78|23173.78|23253.86|23173.86|23252.36|23172.36|10
1735067900000|2024-12-24 19:18:20|23254.28|23174.28|23255.28|23175.28|23255.28|23175.28|23254.28|23174.28|9
1735067910000|2024-12-24 19:18:30|23255.17|23175.17|23254.72|23174.72|23255.2|23175.2|23254.66|23174.66|9
1735067920000|2024-12-24 19:18:40|23255.2|23175.2|23255.88|23175.88|23256.46|23176.46|23255.2|23175.2|10
1735067930000|2024-12-24 19:18:50|23256.87|23176.87|23253.77|23173.77|23257.75|23177.75|23253.77|23173.77|10
1735067940000|2024-12-24 19:19:00|23254.11|23174.11|23250.6|23170.6|23254.11|23174.11|23250.58|23170.58|10
1735067950000|2024-12-24 19:19:10|23250.81|23170.81|23249.77|23169.77|23250.81|23170.81|23249.77|23169.77|10
1735067960000|2024-12-24 19:19:20|23249.81|23169.81|23242.84|23162.84|23249.81|23169.81|23242.84|23162.84|10
1735067970000|2024-12-24 19:19:30|23241.81|23161.81|23248.83|23168.83|23248.83|23168.83|23241.81|23161.81|10
1735067980000|2024-12-24 19:19:40|23248.71|23168.71|23239.36|23159.36|23248.71|23168.71|23239.36|23159.36|10
1735067990000|2024-12-24 19:19:50|23239.37|23159.37|23241.07|23161.07|23241.07|23161.07|23239.32|23159.32|10
1735068000000|2024-12-24 19:20:00|23241.53|23161.53|23244.85|23164.85|23244.85|23164.85|23241.51|23161.51|10
1735068010000|2024-12-24 19:20:10|23246.63|23166.63|23245.09|23165.09|23246.63|23166.63|23244.97|23164.97|10
1735068020000|2024-12-24 19:20:20|23245.05|23165.05|23245.79|23165.79|23246.47|23166.47|23245.04|23165.04|10
1735068030000|2024-12-24 19:20:30|23245.53|23165.53|23246.82|23166.82|23246.82|23166.82|23245.53|23165.53|9
1735068040000|2024-12-24 19:20:40|23246.72|23166.72|23248.54|23168.54|23248.77|23168.77|23246.36|23166.36|9
1735068050000|2024-12-24 19:20:50|23248.33|23168.33|23249.32|23169.32|23249.4|23169.4|23248.07|23168.07|10
1735068060000|2024-12-24 19:21:00|23248.9|23168.9|23250.74|23170.74|23251.26|23171.26|23248.9|23168.9|8
1735068070000|2024-12-24 19:21:10|23251.22|23171.22|23251.33|23171.33|23251.54|23171.54|23250.5|23170.5|10
1735068080000|2024-12-24 19:21:20|23251.46|23171.46|23249.86|23169.86|23251.46|23171.46|23249.8|23169.8|10
1735068090000|2024-12-24 19:21:30|23250.17|23170.17|23252.38|23172.38|23252.7|23172.7|23250.17|23170.17|10
1735068100000|2024-12-24 19:21:40|23252.66|23172.66|23254.68|23174.68|23254.97|23174.97|23252.62|23172.62|10
1735068110000|2024-12-24 19:21:50|23254.63|23174.63|23256.8|23176.8|23256.8|23176.8|23254.63|23174.63|10
1735068120000|2024-12-24 19:22:00|23256.97|23176.97|23260.22|23180.22|23260.22|23180.22|23256.93|23176.93|10
1735068130000|2024-12-24 19:22:10|23260.58|23180.58|23260.62|23180.62|23260.77|23180.77|23259.84|23179.84|10
1735068140000|2024-12-24 19:22:20|23261.09|23181.09|23261.68|23181.68|23262.25|23182.25|23261.09|23181.09|10
1735068150000|2024-12-24 19:22:30|23261.26|23181.26|23263.22|23183.22|23263.26|23183.26|23261.26|23181.26|10
1735068160000|2024-12-24 19:22:40|23263.1|23183.1|23262.81|23182.81|23263.1|23183.1|23262.42|23182.42|10
1735068170000|2024-12-24 19:22:50|23262.92|23182.92|23262.29|23182.29|23263.26|23183.26|23262.29|23182.29|10
1735068180000|2024-12-24 19:23:00|23262.42|23182.42|23262.43|23182.43|23263.26|23183.26|23262.14|23182.14|10
1735068190000|2024-12-24 19:23:10|23261.41|23181.41|23257.63|23177.63|23261.53|23181.53|23257.63|23177.63|10
1735068200000|2024-12-24 19:23:20|23257.81|23177.81|23255.9|23175.9|23257.81|23177.81|23255.66|23175.66|9
1735068210000|2024-12-24 19:23:30|23256.01|23176.01|23258.96|23178.96|23259.33|23179.33|23256.01|23176.01|10
1735068220000|2024-12-24 19:23:40|23259.02|23179.02|23261.26|23181.26|23261.26|23181.26|23259.02|23179.02|10
1735068230000|2024-12-24 19:23:50|23261.8|23181.8|23261.43|23181.43|23261.99|23181.99|23261.43|23181.43|10
1735068240000|2024-12-24 19:24:00|23261.21|23181.21|23261.86|23181.86|23261.92|23181.92|23260.77|23180.77|10
1735068250000|2024-12-24 19:24:10|23261.99|23181.99|23262.99|23182.99|23263.03|23183.03|23261.98|23181.98|9
1735068260000|2024-12-24 19:24:20|23263.08|23183.08|23264.25|23184.25|23264.32|23184.32|23262.93|23182.93|10
1735068270000|2024-12-24 19:24:30|23264.41|23184.41|23263.99|23183.99|23265.96|23185.96|23263.95|23183.95|10
1735068280000|2024-12-24 19:24:40|23263.89|23183.89|23262.85|23182.85|23263.89|23183.89|23262.2|23182.2|10
1735068290000|2024-12-24 19:24:50|23262.83|23182.83|23263.11|23183.11|23263.11|23183.11|23262.79|23182.79|8
1735068300000|2024-12-24 19:25:00|23262.67|23182.67|23264.38|23184.38|23264.64|23184.64|23262.56|23182.56|9
1735068310000|2024-12-24 19:25:10|23263.77|23183.77|23258.18|23178.18|23263.77|23183.77|23258.18|23178.18|10
1735068320000|2024-12-24 19:25:20|23258.09|23178.09|23260.81|23180.81|23260.81|23180.81|23257.92|23177.92|9
1735068330000|2024-12-24 19:25:30|23261.19|23181.19|23261.18|23181.18|23261.19|23181.19|23260.59|23180.59|9
1735068340000|2024-12-24 19:25:40|23260.91|23180.91|23260.95|23180.95|23261.3|23181.3|23260.91|23180.91|9
1735068350000|2024-12-24 19:25:50|23260.7|23180.7|23258.16|23178.16|23260.71|23180.71|23258.16|23178.16|9
1735068360000|2024-12-24 19:26:00|23257.46|23177.46|23257.49|23177.49|23257.5|23177.5|23256.38|23176.38|10
1735068370000|2024-12-24 19:26:10|23257.28|23177.28|23255.66|23175.66|23257.28|23177.28|23255.66|23175.66|10
1735068380000|2024-12-24 19:26:20|23255.65|23175.65|23256.31|23176.31|23256.37|23176.37|23255.16|23175.16|10
1735068390000|2024-12-24 19:26:30|23255.75|23175.75|23254.87|23174.87|23256.33|23176.33|23254.59|23174.59|9
1735068400000|2024-12-24 19:26:40|23254.88|23174.88|23252.13|23172.13|23254.88|23174.88|23251.62|23171.62|10
1735068410000|2024-12-24 19:26:50|23250.88|23170.88|23244.01|23164.01|23250.88|23170.88|23244.01|23164.01|10
1735068420000|2024-12-24 19:27:00|23243.95|23163.95|23244.28|23164.28|23244.64|23164.64|23243.48|23163.48|10
1735068430000|2024-12-24 19:27:10|23244.64|23164.64|23242.43|23162.43|23245.52|23165.52|23242.43|23162.43|10
1735068440000|2024-12-24 19:27:20|23242.24|23162.24|23240.07|23160.07|23242.24|23162.24|23239.68|23159.68|10
1735068450000|2024-12-24 19:27:30|23240.15|23160.15|23240.55|23160.55|23241.08|23161.08|23240.1|23160.1|10
1735068460000|2024-12-24 19:27:40|23240.49|23160.49|23241.05|23161.05|23241.24|23161.24|23240.37|23160.37|10
1735068470000|2024-12-24 19:27:50|23242.46|23162.46|23236.22|23156.22|23242.46|23162.46|23236.22|23156.22|10
1735068480000|2024-12-24 19:28:00|23236.19|23156.19|23229.93|23149.93|23236.19|23156.19|23229.83|23149.83|10
1735068490000|2024-12-24 19:28:10|23230.21|23150.21|23226.95|23146.95|23230.21|23150.21|23226.08|23146.08|10
1735068500000|2024-12-24 19:28:20|23226.51|23146.51|23226.62|23146.62|23226.62|23146.62|23225.36|23145.36|10
1735068510000|2024-12-24 19:28:30|23227.04|23147.04|23224.69|23144.69|23227.86|23147.86|23224.69|23144.69|10
1735068520000|2024-12-24 19:28:40|23224.7|23144.7|23225.72|23145.72|23225.88|23145.88|23224.69|23144.69|10
1735068530000|2024-12-24 19:28:50|23226.39|23146.39|23230.33|23150.33|23230.51|23150.51|23226.39|23146.39|10
1735068540000|2024-12-24 19:29:00|23230.45|23150.45|23227.14|23147.14|23230.45|23150.45|23227.14|23147.14|9
1735068550000|2024-12-24 19:29:10|23226.96|23146.96|23226.05|23146.05|23227.1|23147.1|23225.44|23145.44|10
1735068560000|2024-12-24 19:29:20|23226.38|23146.38|23227.41|23147.41|23227.41|23147.41|23226.38|23146.38|10
1735068570000|2024-12-24 19:29:30|23227.47|23147.47|23226.46|23146.46|23227.47|23147.47|23226.46|23146.46|10
1735068580000|2024-12-24 19:29:40|23226.59|23146.59|23226.36|23146.36|23226.66|23146.66|23226.28|23146.28|9
1735068590000|2024-12-24 19:29:50|23225.42|23145.42|23224.94|23144.94|23225.42|23145.42|23224.58|23144.58|9
1735068600000|2024-12-24 19:30:00|23225.04|23145.04|23224.68|23144.68|23225.04|23145.04|23222.65|23142.65|9
1735068610000|2024-12-24 19:30:10|23224.16|23144.16|23220.86|23140.86|23224.58|23144.58|23220.86|23140.86|10
1735068620000|2024-12-24 19:30:20|23220.03|23140.03|23215.63|23135.63|23220.03|23140.03|23215.49|23135.49|10
1735068630000|2024-12-24 19:30:30|23216.15|23136.15|23211.3|23131.3|23216.15|23136.15|23210.68|23130.68|9
1735068640000|2024-12-24 19:30:40|23211.04|23131.04|23210.85|23130.85|23211.92|23131.92|23210.1|23130.1|10
1735068650000|2024-12-24 19:30:50|23210.66|23130.66|23208.19|23128.19|23210.79|23130.79|23208.05|23128.05|10
1735068660000|2024-12-24 19:31:00|23207.06|23127.06|23208.06|23128.06|23208.64|23128.64|23206.81|23126.81|10
1735068670000|2024-12-24 19:31:10|23208.13|23128.13|23208.33|23128.33|23208.33|23128.33|23206.9|23126.9|9
1735068680000|2024-12-24 19:31:20|23208.41|23128.41|23214.32|23134.32|23214.32|23134.32|23208.41|23128.41|10
1735068690000|2024-12-24 19:31:30|23215.11|23135.11|23220.74|23140.74|23220.74|23140.74|23215.11|23135.11|10
1735068700000|2024-12-24 19:31:40|23220.69|23140.69|23221.07|23141.07|23221.1|23141.1|23219.78|23139.78|10
1735068710000|2024-12-24 19:31:50|23219.21|23139.21|23220.56|23140.56|23220.83|23140.83|23219.21|23139.21|10
1735068720000|2024-12-24 19:32:00|23221.52|23141.52|23223.43|23143.43|23223.63|23143.63|23221.52|23141.52|10
1735068730000|2024-12-24 19:32:10|23223.87|23143.87|23227.22|23147.22|23227.87|23147.87|23223.87|23143.87|10
1735068740000|2024-12-24 19:32:20|23228.45|23148.45|23224.84|23144.84|23229.2|23149.2|23224.59|23144.59|9
1735068750000|2024-12-24 19:32:30|23225.38|23145.38|23229.14|23149.14|23229.14|23149.14|23225.38|23145.38|10
1735068760000|2024-12-24 19:32:40|23228.67|23148.67|23228.55|23148.55|23228.98|23148.98|23228.19|23148.19|10
1735068770000|2024-12-24 19:32:50|23228.71|23148.71|23226.75|23146.75|23228.84|23148.84|23226.75|23146.75|10
1735068780000|2024-12-24 19:33:00|23226.58|23146.58|23226.2|23146.2|23228.39|23148.39|23226.2|23146.2|10
1735068790000|2024-12-24 19:33:10|23225.46|23145.46|23226.63|23146.63|23226.63|23146.63|23224.89|23144.89|10
1735068800000|2024-12-24 19:33:20|23226.32|23146.32|23227.11|23147.11|23227.11|23147.11|23225.68|23145.68|10
1735068810000|2024-12-24 19:33:30|23227.12|23147.12|23227.31|23147.31|23227.62|23147.62|23226.52|23146.52|10
1735068820000|2024-12-24 19:33:40|23227.39|23147.39|23227.91|23147.91|23228.27|23148.27|23227.39|23147.39|10
1735068830000|2024-12-24 19:33:50|23228.56|23148.56|23228.13|23148.13|23228.97|23148.97|23227.9|23147.9|10
1735068840000|2024-12-24 19:34:00|23228.19|23148.19|23229.79|23149.79|23230.8|23150.8|23228.19|23148.19|10
1735068850000|2024-12-24 19:34:10|23230.05|23150.05|23226.46|23146.46|23230.17|23150.17|23226.26|23146.26|10
1735068860000|2024-12-24 19:34:20|23226.42|23146.42|23228.85|23148.85|23228.85|23148.85|23226.42|23146.42|10
1735068870000|2024-12-24 19:34:30|23231.05|23151.05|23231.73|23151.73|23231.84|23151.84|23230.75|23150.75|10
1735068880000|2024-12-24 19:34:40|23231.48|23151.48|23231.17|23151.17|23232|23152|23231.07|23151.07|10
1735068890000|2024-12-24 19:34:50|23230.94|23150.94|23228.32|23148.32|23230.99|23150.99|23228.32|23148.32|10
1735068900000|2024-12-24 19:35:00|23227.37|23147.37|23222.55|23142.55|23227.37|23147.37|23222.55|23142.55|10
1735068910000|2024-12-24 19:35:10|23222.77|23142.77|23219.77|23139.77|23222.95|23142.95|23219.66|23139.66|10
1735068920000|2024-12-24 19:35:20|23219.25|23139.25|23220.92|23140.92|23221.06|23141.06|23219.04|23139.04|10
1735068930000|2024-12-24 19:35:30|23220.66|23140.66|23219.55|23139.55|23221.41|23141.41|23218.8|23138.8|10
1735068940000|2024-12-24 19:35:40|23219.32|23139.32|23218.81|23138.81|23219.63|23139.63|23218.81|23138.81|10
1735068950000|2024-12-24 19:35:50|23217.26|23137.26|23215.89|23135.89|23217.26|23137.26|23215.73|23135.73|10
1735068960000|2024-12-24 19:36:00|23216.25|23136.25|23215.75|23135.75|23216.93|23136.93|23215.66|23135.66|10
1735068970000|2024-12-24 19:36:10|23216.83|23136.83|23218.77|23138.77|23218.77|23138.77|23216.83|23136.83|10
1735068980000|2024-12-24 19:36:20|23219.52|23139.52|23222.17|23142.17|23222.36|23142.36|23219.52|23139.52|10
1735068990000|2024-12-24 19:36:30|23222.42|23142.42|23221.01|23141.01|23223.38|23143.38|23221.01|23141.01|9
1735069000000|2024-12-24 19:36:40|23221.17|23141.17|23223.93|23143.93|23223.93|23143.93|23218.94|23138.94|10
1735069010000|2024-12-24 19:36:50|23224.5|23144.5|23226.92|23146.92|23227.15|23147.15|23224.5|23144.5|10
1735069020000|2024-12-24 19:37:00|23227.08|23147.08|23223.94|23143.94|23227.08|23147.08|23223.73|23143.73|9
1735069030000|2024-12-24 19:37:10|23224.12|23144.12|23224.2|23144.2|23225.05|23145.05|23223.9|23143.9|10
1735069040000|2024-12-24 19:37:20|23224.07|23144.07|23222.69|23142.69|23224.47|23144.47|23222.69|23142.69|10
1735069050000|2024-12-24 19:37:30|23222.91|23142.91|23219.29|23139.29|23222.98|23142.98|23219.03|23139.03|10
1735069060000|2024-12-24 19:37:40|23218.21|23138.21|23210.65|23130.65|23218.21|23138.21|23210.65|23130.65|10
1735069070000|2024-12-24 19:37:50|23210.42|23130.42|23206.21|23126.21|23210.42|23130.42|23206.21|23126.21|9
1735069080000|2024-12-24 19:38:00|23206.36|23126.36|23203.93|23123.93|23206.36|23126.36|23203.93|23123.93|10
1735069090000|2024-12-24 19:38:10|23203.69|23123.69|23203.22|23123.22|23203.69|23123.69|23202.66|23122.66|10
1735069100000|2024-12-24 19:38:20|23201.29|23121.29|23199.32|23119.32|23201.29|23121.29|23199.21|23119.21|9
1735069110000|2024-12-24 19:38:30|23198.46|23118.46|23194.97|23114.97|23198.65|23118.65|23194.97|23114.97|10
1735069120000|2024-12-24 19:38:40|23195|23115|23185.69|23105.69|23195|23115|23185.69|23105.69|10
1735069130000|2024-12-24 19:38:50|23184.28|23104.28|23184.1|23104.1|23185.22|23105.22|23182.65|23102.65|10
1735069140000|2024-12-24 19:39:00|23184.16|23104.16|23182.69|23102.69|23184.29|23104.29|23182.03|23102.03|10
1735069150000|2024-12-24 19:39:10|23182.04|23102.04|23182.79|23102.79|23182.79|23102.79|23181.86|23101.86|9
1735069160000|2024-12-24 19:39:20|23182.61|23102.61|23183.09|23103.09|23183.39|23103.39|23182.44|23102.44|10
1735069170000|2024-12-24 19:39:30|23183.07|23103.07|23178.85|23098.85|23183.07|23103.07|23178.75|23098.75|10
1735069180000|2024-12-24 19:39:40|23178.9|23098.9|23178.36|23098.36|23178.9|23098.9|23178.2|23098.2|9
1735069190000|2024-12-24 19:39:50|23178.44|23098.44|23176.9|23096.9|23178.83|23098.83|23176.9|23096.9|10
1735069200000|2024-12-24 19:40:00|23176.63|23096.63|23171.9|23091.9|23176.63|23096.63|23171.9|23091.9|10
1735069210000|2024-12-24 19:40:10|23170.97|23090.97|23171.62|23091.62|23172.45|23092.45|23170.46|23090.46|10
1735069220000|2024-12-24 19:40:20|23171.74|23091.74|23171.72|23091.72|23171.74|23091.74|23170.73|23090.73|10
1735069230000|2024-12-24 19:40:30|23171.24|23091.24|23172.89|23092.89|23172.94|23092.94|23171.23|23091.23|10
1735069240000|2024-12-24 19:40:40|23172.83|23092.83|23173.24|23093.24|23173.5|23093.5|23172.83|23092.83|9
1735069250000|2024-12-24 19:40:50|23173.39|23093.39|23173.47|23093.47|23173.56|23093.56|23172.58|23092.58|10
1735069260000|2024-12-24 19:41:00|23173.8|23093.8|23172.88|23092.88|23174.88|23094.88|23172.88|23092.88|10
1735069270000|2024-12-24 19:41:10|23172.22|23092.22|23170.81|23090.81|23173.2|23093.2|23170.81|23090.81|10
1735069280000|2024-12-24 19:41:20|23170.61|23090.61|23168.85|23088.85|23170.61|23090.61|23168.61|23088.61|10
1735069290000|2024-12-24 19:41:30|23168.74|23088.74|23171.32|23091.32|23171.32|23091.32|23168.57|23088.57|10
1735069300000|2024-12-24 19:41:40|23170.88|23090.88|23167.05|23087.05|23172.14|23092.14|23166.75|23086.75|9
1735069310000|2024-12-24 19:41:50|23167.22|23087.22|23167.57|23087.57|23168.02|23088.02|23167.2|23087.2|10
1735069320000|2024-12-24 19:42:00|23167.66|23087.66|23170.67|23090.67|23170.74|23090.74|23167.66|23087.66|10
1735069330000|2024-12-24 19:42:10|23170.68|23090.68|23173.78|23093.78|23173.78|23093.78|23170.68|23090.68|10
1735069340000|2024-12-24 19:42:20|23173.64|23093.64|23172.01|23092.01|23173.64|23093.64|23172.01|23092.01|9
1735069350000|2024-12-24 19:42:30|23171.8|23091.8|23172.62|23092.62|23172.62|23092.62|23171.17|23091.17|10
1735069360000|2024-12-24 19:42:40|23172.9|23092.9|23174.84|23094.84|23174.84|23094.84|23171.95|23091.95|10
1735069370000|2024-12-24 19:42:50|23174.91|23094.91|23169.66|23089.66|23176.95|23096.95|23169.06|23089.06|10
1735069380000|2024-12-24 19:43:00|23169.8|23089.8|23168.55|23088.55|23170.87|23090.87|23168.55|23088.55|10
1735069390000|2024-12-24 19:43:10|23168.67|23088.67|23166.13|23086.13|23168.76|23088.76|23166.13|23086.13|10
1735069400000|2024-12-24 19:43:20|23165.78|23085.78|23174.45|23094.45|23174.74|23094.74|23165.78|23085.78|10
1735069410000|2024-12-24 19:43:30|23174.24|23094.24|23173.21|23093.21|23174.83|23094.83|23173.21|23093.21|10
1735069420000|2024-12-24 19:43:40|23172.95|23092.95|23172.54|23092.54|23173.22|23093.22|23172.53|23092.53|9
1735069430000|2024-12-24 19:43:50|23172.47|23092.47|23172.8|23092.8|23173.18|23093.18|23172.47|23092.47|10
1735069440000|2024-12-24 19:44:00|23172.71|23092.71|23167.54|23087.54|23172.71|23092.71|23167.54|23087.54|9
1735069450000|2024-12-24 19:44:10|23167.45|23087.45|23169.67|23089.67|23170.05|23090.05|23167.45|23087.45|10
1735069460000|2024-12-24 19:44:20|23169.86|23089.86|23176.37|23096.37|23176.37|23096.37|23169.86|23089.86|10
1735069470000|2024-12-24 19:44:30|23176.07|23096.07|23176.95|23096.95|23176.95|23096.95|23174.59|23094.59|10
1735069480000|2024-12-24 19:44:40|23177.18|23097.18|23179.29|23099.29|23179.29|23099.29|23177.04|23097.04|9
1735069490000|2024-12-24 19:44:50|23179.66|23099.66|23182.07|23102.07|23182.07|23102.07|23179.49|23099.49|10
1735069500000|2024-12-24 19:45:00|23182.34|23102.34|23188.67|23108.67|23189.03|23109.03|23181.74|23101.74|10
1735069510000|2024-12-24 19:45:10|23188.65|23108.65|23183.01|23103.01|23188.65|23108.65|23183.01|23103.01|9
1735069520000|2024-12-24 19:45:20|23182.77|23102.77|23182.22|23102.22|23182.98|23102.98|23181.72|23101.72|10
1735069530000|2024-12-24 19:45:30|23182.13|23102.13|23184.94|23104.94|23184.94|23104.94|23182.13|23102.13|10
1735069540000|2024-12-24 19:45:40|23185.76|23105.76|23189.54|23109.54|23189.54|23109.54|23185.76|23105.76|10
1735069550000|2024-12-24 19:45:50|23189.6|23109.6|23184.6|23104.6|23189.6|23109.6|23184.6|23104.6|10
1735069560000|2024-12-24 19:46:00|23185.57|23105.57|23184.98|23104.98|23186.61|23106.61|23184.87|23104.87|10
1735069570000|2024-12-24 19:46:10|23185.11|23105.11|23181.45|23101.45|23185.11|23105.11|23181.11|23101.11|10
1735069580000|2024-12-24 19:46:20|23188.64|23108.64|23188.75|23108.75|23188.75|23108.75|23187.36|23107.36|10
1735069590000|2024-12-24 19:46:30|23189.25|23109.25|23191.99|23111.99|23191.99|23111.99|23186.34|23106.34|10
1735069600000|2024-12-24 19:46:40|23191.82|23111.82|23191.72|23111.72|23192.23|23112.23|23191.36|23111.36|9
1735069610000|2024-12-24 19:46:50|23191.75|23111.75|23192.76|23112.76|23192.84|23112.84|23191.75|23111.75|9
1735069620000|2024-12-24 19:47:00|23192.86|23112.86|23189.76|23109.76|23192.99|23112.99|23189.76|23109.76|10
1735069630000|2024-12-24 19:47:10|23189.9|23109.9|23190.03|23110.03|23190.53|23110.53|23189.71|23109.71|10
1735069640000|2024-12-24 19:47:20|23189.92|23109.92|23185.31|23105.31|23189.92|23109.92|23185.31|23105.31|10
1735069650000|2024-12-24 19:47:30|23185.47|23105.47|23185.31|23105.31|23185.7|23105.7|23185.05|23105.05|10
1735069660000|2024-12-24 19:47:40|23185.52|23105.52|23184.31|23104.31|23186.16|23106.16|23184.19|23104.19|10
1735069670000|2024-12-24 19:47:50|23183.86|23103.86|23183.65|23103.65|23183.86|23103.86|23183.34|23103.34|10
1735069680000|2024-12-24 19:48:00|23183.74|23103.74|23179.1|23099.1|23184.05|23104.05|23178.41|23098.41|10
1735069690000|2024-12-24 19:48:10|23177.72|23097.72|23181.12|23101.12|23181.12|23101.12|23176.55|23096.55|10
1735069700000|2024-12-24 19:48:20|23180.89|23100.89|23157.31|23077.31|23180.89|23100.89|23157.31|23077.31|10
1735069710000|2024-12-24 19:48:30|23156.34|23076.34|23146.63|23066.63|23156.34|23076.34|23146.63|23066.63|10
1735069720000|2024-12-24 19:48:40|23146.13|23066.13|23145.12|23065.12|23146.42|23066.42|23145.12|23065.12|10
1735069730000|2024-12-24 19:48:50|23145.25|23065.25|23143.06|23063.06|23146.34|23066.34|23143.06|23063.06|10
1735069740000|2024-12-24 19:49:00|23143.07|23063.07|23141.55|23061.55|23143.24|23063.24|23141.55|23061.55|10
1735069750000|2024-12-24 19:49:10|23141.47|23061.47|23138.01|23058.01|23141.47|23061.47|23138.01|23058.01|10
1735069760000|2024-12-24 19:49:20|23137.65|23057.65|23137.33|23057.33|23138.29|23058.29|23137.09|23057.09|10
1735069770000|2024-12-24 19:49:30|23137.74|23057.74|23137.11|23057.11|23137.74|23057.74|23137|23057|10
1735069780000|2024-12-24 19:49:40|23136.58|23056.58|23137.69|23057.69|23137.69|23057.69|23136.41|23056.41|10
1735069790000|2024-12-24 19:49:50|23137.71|23057.71|23138.39|23058.39|23138.95|23058.95|23137.7|23057.7|10
1735069800000|2024-12-24 19:50:00|23138.23|23058.23|23138.62|23058.62|23138.62|23058.62|23137.37|23057.37|10
1735069810000|2024-12-24 19:50:10|23138.6|23058.6|23137.41|23057.41|23138.6|23058.6|23137.41|23057.41|10
1735069820000|2024-12-24 19:50:20|23137.42|23057.42|23138.5|23058.5|23138.5|23058.5|23137.42|23057.42|10
1735069830000|2024-12-24 19:50:30|23137.63|23057.63|23137.67|23057.67|23139.09|23059.09|23136.72|23056.72|9
1735069840000|2024-12-24 19:50:40|23138.94|23058.94|23143.51|23063.51|23143.51|23063.51|23138.94|23058.94|10
1735069850000|2024-12-24 19:50:50|23144.27|23064.27|23145.56|23065.56|23145.56|23065.56|23144.27|23064.27|9
1735069860000|2024-12-24 19:51:00|23145.54|23065.54|23143.53|23063.53|23145.54|23065.54|23142.78|23062.78|10
1735069870000|2024-12-24 19:51:10|23143.52|23063.52|23144.84|23064.84|23144.84|23064.84|23143.52|23063.52|10
1735069880000|2024-12-24 19:51:20|23144.6|23064.6|23141.31|23061.31|23144.6|23064.6|23141.31|23061.31|10
1735069890000|2024-12-24 19:51:30|23142.36|23062.36|23141.36|23061.36|23142.83|23062.83|23141.33|23061.33|10
1735069900000|2024-12-24 19:51:40|23140.33|23060.33|23141.08|23061.08|23141.53|23061.53|23140.33|23060.33|10
1735069910000|2024-12-24 19:51:50|23140.94|23060.94|23140.93|23060.93|23141.25|23061.25|23140.88|23060.88|10
1735069920000|2024-12-24 19:52:00|23141.07|23061.07|23135.04|23055.04|23141.07|23061.07|23135.04|23055.04|10
1735069930000|2024-12-24 19:52:10|23135.99|23055.99|23131.91|23051.91|23135.99|23055.99|23131.91|23051.91|10
1735069940000|2024-12-24 19:52:20|23132|23052|23126.62|23046.62|23132|23052|23126.62|23046.62|10
1735069950000|2024-12-24 19:52:30|23126.14|23046.14|23126.72|23046.72|23127.86|23047.86|23125.52|23045.52|10
1735069960000|2024-12-24 19:52:40|23126.74|23046.74|23126.89|23046.89|23127.17|23047.17|23126.54|23046.54|10
1735069970000|2024-12-24 19:52:50|23127.56|23047.56|23129.92|23049.92|23130.2|23050.2|23127.44|23047.44|10
1735069980000|2024-12-24 19:53:00|23129.64|23049.64|23130.74|23050.74|23130.74|23050.74|23128.51|23048.51|10
1735069990000|2024-12-24 19:53:10|23130.51|23050.51|23130.96|23050.96|23131.8|23051.8|23130.51|23050.51|10
1735070000000|2024-12-24 19:53:20|23130.66|23050.66|23128.63|23048.63|23130.75|23050.75|23128.05|23048.05|10
1735070010000|2024-12-24 19:53:30|23128.97|23048.97|23129.82|23049.82|23129.82|23049.82|23128.56|23048.56|10
1735070020000|2024-12-24 19:53:40|23129.92|23049.92|23130.84|23050.84|23130.84|23050.84|23129.6|23049.6|9
1735070030000|2024-12-24 19:53:50|23130.17|23050.17|23132.62|23052.62|23132.62|23052.62|23129.84|23049.84|10
1735070040000|2024-12-24 19:54:00|23132.64|23052.64|23129.83|23049.83|23132.64|23052.64|23129.83|23049.83|10
1735070050000|2024-12-24 19:54:10|23129.03|23049.03|23127.47|23047.47|23129.03|23049.03|23127.38|23047.38|9
1735070060000|2024-12-24 19:54:20|23127.26|23047.26|23125.4|23045.4|23127.53|23047.53|23125.4|23045.4|10
1735070070000|2024-12-24 19:54:30|23123.84|23043.84|23120.57|23040.57|23123.84|23043.84|23120.57|23040.57|10
1735070080000|2024-12-24 19:54:40|23119.4|23039.4|23117.68|23037.68|23119.4|23039.4|23117.68|23037.68|10
1735070090000|2024-12-24 19:54:50|23117.65|23037.65|23115.6|23035.6|23117.78|23037.78|23115.6|23035.6|9
1735070100000|2024-12-24 19:55:00|23115.43|23035.43|23113.64|23033.64|23115.99|23035.99|23113.64|23033.64|10
1735070110000|2024-12-24 19:55:10|23113.12|23033.12|23109.56|23029.56|23113.19|23033.19|23109.56|23029.56|8
1735070120000|2024-12-24 19:55:20|23109.41|23029.41|23107.54|23027.54|23109.41|23029.41|23107.54|23027.54|10
1735070130000|2024-12-24 19:55:30|23107.79|23027.79|23104.04|23024.04|23108.01|23028.01|23104.04|23024.04|10
1735070140000|2024-12-24 19:55:40|23103.57|23023.57|23103.1|23023.1|23103.57|23023.57|23103.1|23023.1|9
1735070150000|2024-12-24 19:55:50|23103.23|23023.23|23099.21|23019.21|23103.23|23023.23|23098.4|23018.4|10
1735070160000|2024-12-24 19:56:00|23099.1|23019.1|23089.98|23009.98|23099.1|23019.1|23089.98|23009.98|10
1735070170000|2024-12-24 19:56:10|23089.09|23009.09|23088.8|23008.8|23090.66|23010.66|23088.8|23008.8|10
1735070180000|2024-12-24 19:56:20|23089.1|23009.1|23088.47|23008.47|23089.43|23009.43|23088.47|23008.47|9
1735070190000|2024-12-24 19:56:30|23088.28|23008.28|23085.2|23005.2|23088.28|23008.28|23085.2|23005.2|9
1735070200000|2024-12-24 19:56:40|23084.74|23004.74|23082.79|23002.79|23084.74|23004.74|23082.75|23002.75|10
1735070210000|2024-12-24 19:56:50|23081.94|23001.94|23079.94|22999.94|23081.94|23001.94|23079.81|22999.81|10
1735070220000|2024-12-24 19:57:00|23079.98|22999.98|23078.97|22998.97|23080.49|23000.49|23078.97|22998.97|10
1735070230000|2024-12-24 19:57:10|23079.24|22999.24|23079.02|22999.02|23079.46|22999.46|23078.85|22998.85|10
1735070240000|2024-12-24 19:57:20|23078.94|22998.94|23078.13|22998.13|23078.94|22998.94|23077.89|22997.89|8
1735070250000|2024-12-24 19:57:30|23078.25|22998.25|23074.46|22994.46|23078.25|22998.25|23074.46|22994.46|10
1735070260000|2024-12-24 19:57:40|23073.39|22993.39|23070.58|22990.58|23073.39|22993.39|23069.99|22989.99|10
1735070270000|2024-12-24 19:57:50|23070.34|22990.34|23069.5|22989.5|23070.34|22990.34|23068.84|22988.84|10
1735070280000|2024-12-24 19:58:00|23069.76|22989.76|23073.04|22993.04|23073.04|22993.04|23069.76|22989.76|10
1735070290000|2024-12-24 19:58:10|23072.79|22992.79|23079.17|22999.17|23079.17|22999.17|23072.79|22992.79|10
1735070300000|2024-12-24 19:58:20|23079.44|22999.44|23086.64|23006.64|23086.64|23006.64|23079.44|22999.44|10
1735070310000|2024-12-24 19:58:30|23086.47|23006.47|23083.56|23003.56|23086.47|23006.47|23083.56|23003.56|10
1735070320000|2024-12-24 19:58:40|23083.53|23003.53|23083.07|23003.07|23083.83|23003.83|23083.07|23003.07|10
1735070330000|2024-12-24 19:58:50|23083.54|23003.54|23081.34|23001.34|23083.54|23003.54|23081.34|23001.34|9
1735070340000|2024-12-24 19:59:00|23081.12|23001.12|23073.82|22993.82|23081.12|23001.12|23073.82|22993.82|10
1735070350000|2024-12-24 19:59:10|23066.16|22986.16|23064.93|22984.93|23066.16|22986.16|23064.93|22984.93|10
1735070360000|2024-12-24 19:59:20|23065.24|22985.24|23063.33|22983.33|23065.24|22985.24|23063.33|22983.33|10
1735070370000|2024-12-24 19:59:30|23063.62|22983.62|23063.45|22983.45|23064|22984|23063.21|22983.21|9
1735070380000|2024-12-24 19:59:40|23063.46|22983.46|23064.24|22984.24|23064.9|22984.9|23063.46|22983.46|9
1735070390000|2024-12-24 19:59:50|23064.13|22984.13|23062.58|22982.58|23064.23|22984.23|23062.58|22982.58|9
1735070400000|2024-12-24 20:00:00|23061.64|22981.64|23068.32|22988.32|23068.68|22988.68|23061.64|22981.64|10
1735070410000|2024-12-24 20:00:10|23068.47|22988.47|23069.26|22989.26|23071.79|22991.79|23068.21|22988.21|10
1735070420000|2024-12-24 20:00:20|23069.18|22989.18|23071.06|22991.06|23071.06|22991.06|23068.87|22988.87|10
1735070430000|2024-12-24 20:00:30|23071.11|22991.11|23069.64|22989.64|23071.62|22991.62|23069.64|22989.64|10
1735070440000|2024-12-24 20:00:40|23069.33|22989.33|23068.34|22988.34|23069.86|22989.86|23068.34|22988.34|10
1735070450000|2024-12-24 20:00:50|23068.17|22988.17|23069.25|22989.25|23069.25|22989.25|23068.17|22988.17|10
1735070460000|2024-12-24 20:01:00|23072.02|22992.02|23076.35|22996.35|23076.35|22996.35|23072.02|22992.02|9
1735070470000|2024-12-24 20:01:10|23076.36|22996.36|23075.48|22995.48|23076.91|22996.91|23075.27|22995.27|9
1735070480000|2024-12-24 20:01:20|23074.47|22994.47|23073.75|22993.75|23074.76|22994.76|23071.72|22991.72|10
1735070490000|2024-12-24 20:01:30|23073.47|22993.47|23074.26|22994.26|23074.56|22994.56|23071.57|22991.57|10
1735070500000|2024-12-24 20:01:40|23074.23|22994.23|23072.58|22992.58|23074.23|22994.23|23072.41|22992.41|10
1735070510000|2024-12-24 20:01:50|23072.73|22992.73|23068.35|22988.35|23072.73|22992.73|23068.35|22988.35|10
1735070520000|2024-12-24 20:02:00|23068.36|22988.36|23058.68|22978.68|23068.41|22988.41|23058.68|22978.68|10
1735070530000|2024-12-24 20:02:10|23054.92|22974.92|23048.82|22968.82|23054.92|22974.92|23048.82|22968.82|10
1735070540000|2024-12-24 20:02:20|23046.73|22966.73|23033.39|22953.39|23046.73|22966.73|23033.39|22953.39|10
1735070550000|2024-12-24 20:02:30|23031.9|22951.9|23027.97|22947.97|23032.42|22952.42|23027.97|22947.97|10
1735070560000|2024-12-24 20:02:40|23028.12|22948.12|23023.53|22943.53|23028.12|22948.12|23023.53|22943.53|10
1735070570000|2024-12-24 20:02:50|23023.58|22943.58|23018.47|22938.47|23023.58|22943.58|23016.55|22936.55|10
1735070580000|2024-12-24 20:03:00|23017.23|22937.23|23020.99|22940.99|23020.99|22940.99|23016.99|22936.99|10
1735070590000|2024-12-24 20:03:10|23021.33|22941.33|23021.13|22941.13|23022.37|22942.37|23018|22938|10
1735070600000|2024-12-24 20:03:20|23021.38|22941.38|23019.59|22939.59|23021.68|22941.68|23019.59|22939.59|10
1735070610000|2024-12-24 20:03:30|23018.51|22938.51|23019.57|22939.57|23019.78|22939.78|23017.59|22937.59|10
1735070620000|2024-12-24 20:03:40|23019.25|22939.25|23017.68|22937.68|23019.52|22939.52|23017.57|22937.57|10
1735070630000|2024-12-24 20:03:50|23017.01|22937.01|23016.55|22936.55|23017.01|22937.01|23016.12|22936.12|10
1735070640000|2024-12-24 20:04:00|23016.06|22936.06|23014.1|22934.1|23016.06|22936.06|23013.72|22933.72|10
1735070650000|2024-12-24 20:04:10|23013.43|22933.43|23013.82|22933.82|23015.31|22935.31|23013.43|22933.43|10
1735070660000|2024-12-24 20:04:20|23013.76|22933.76|23013.92|22933.92|23014.14|22934.14|23013.33|22933.33|10
1735070670000|2024-12-24 20:04:30|23013.97|22933.97|23011.78|22931.78|23013.97|22933.97|23011.08|22931.08|10
1735070680000|2024-12-24 20:04:40|23011.73|22931.73|23012.26|22932.26|23013.16|22933.16|23011.72|22931.72|10
1735070690000|2024-12-24 20:04:50|23011.54|22931.54|23009.18|22929.18|23011.54|22931.54|23009.18|22929.18|9
1735070700000|2024-12-24 20:05:00|23009.61|22929.61|23008.14|22928.14|23009.61|22929.61|23008.07|22928.07|10
1735070710000|2024-12-24 20:05:10|23007.1|22927.1|23001.54|22921.54|23007.1|22927.1|23001.54|22921.54|10
1735070720000|2024-12-24 20:05:20|23001.44|22921.44|22998.63|22918.63|23001.44|22921.44|22998.63|22918.63|10
1735070730000|2024-12-24 20:05:30|22998.57|22918.57|22996.25|22916.25|22998.57|22918.57|22996.25|22916.25|10
1735070740000|2024-12-24 20:05:40|22996.05|22916.05|22986.19|22906.19|22996.05|22916.05|22986.19|22906.19|10
1735070750000|2024-12-24 20:05:50|22986.11|22906.11|22986.25|22906.25|22986.51|22906.51|22986.03|22906.03|10
1735070760000|2024-12-24 20:06:00|22986.45|22906.45|22984.19|22904.19|22987.22|22907.22|22983.92|22903.92|10
1735070770000|2024-12-24 20:06:10|22983.7|22903.7|22977.67|22897.67|22983.7|22903.7|22977.59|22897.59|10
1735070780000|2024-12-24 20:06:20|22978.18|22898.18|22979.93|22899.93|22980.12|22900.12|22978.18|22898.18|10
1735070790000|2024-12-24 20:06:30|22980.29|22900.29|22981.47|22901.47|22982.66|22902.66|22980.29|22900.29|10
1735070800000|2024-12-24 20:06:40|22981.61|22901.61|22985.15|22905.15|22985.15|22905.15|22981.61|22901.61|10
1735070810000|2024-12-24 20:06:50|22986.02|22906.02|22993.23|22913.23|22993.64|22913.64|22986.02|22906.02|10
1735070820000|2024-12-24 20:07:00|22992.91|22912.91|22991.2|22911.2|22993.37|22913.37|22990.8|22910.8|10
1735070830000|2024-12-24 20:07:10|22990.61|22910.61|22989.65|22909.65|22991.34|22911.34|22989.5|22909.5|10
1735070840000|2024-12-24 20:07:20|22987.18|22907.18|22977.5|22897.5|22987.18|22907.18|22977.43|22897.43|10
1735070850000|2024-12-24 20:07:30|22977.05|22897.05|22972.04|22892.04|22977.05|22897.05|22972.04|22892.04|10
1735070860000|2024-12-24 20:07:40|22971.4|22891.4|22970.81|22890.81|22971.4|22891.4|22970.33|22890.33|10
1735070870000|2024-12-24 20:07:50|22970.7|22890.7|22969.61|22889.61|22970.7|22890.7|22969.61|22889.61|10
1735070880000|2024-12-24 20:08:00|22969.23|22889.23|22964.31|22884.31|22969.23|22889.23|22964.31|22884.31|10
1735070890000|2024-12-24 20:08:10|22961.51|22881.51|22959.07|22879.07|22961.51|22881.51|22958.56|22878.56|10
1735070900000|2024-12-24 20:08:20|22957.97|22877.97|22945.34|22865.34|22957.97|22877.97|22945.34|22865.34|10
1735070910000|2024-12-24 20:08:30|22945.25|22865.25|22938.27|22858.27|22945.25|22865.25|22938.27|22858.27|10
1735070920000|2024-12-24 20:08:40|22934.12|22854.12|22928.61|22848.61|22934.12|22854.12|22928.61|22848.61|10
1735070930000|2024-12-24 20:08:50|22928.15|22848.15|22927.4|22847.4|22928.15|22848.15|22925.79|22845.79|10
1735070940000|2024-12-24 20:09:00|22927.71|22847.71|22925.74|22845.74|22929.77|22849.77|22924.91|22844.91|10
1735070950000|2024-12-24 20:09:10|22925.65|22845.65|22920.14|22840.14|22925.65|22845.65|22920.14|22840.14|10
1735070960000|2024-12-24 20:09:20|22920.82|22840.82|22921.98|22841.98|22921.98|22841.98|22920.27|22840.27|10
1735070970000|2024-12-24 20:09:30|22922.25|22842.25|22930.09|22850.09|22930.09|22850.09|22919.96|22839.96|9
1735070980000|2024-12-24 20:09:40|22930.2|22850.2|22937.42|22857.42|22937.42|22857.42|22930.2|22850.2|10
1735070990000|2024-12-24 20:09:50|22938.79|22858.79|22962.5|22882.5|22962.5|22882.5|22938.79|22858.79|10
1735071000000|2024-12-24 20:10:00|22965.76|22885.76|22969.45|22889.45|22973.27|22893.27|22965.76|22885.76|10
1735071010000|2024-12-24 20:10:10|22968.99|22888.99|22966.76|22886.76|22969.56|22889.56|22966.65|22886.65|10
1735071020000|2024-12-24 20:10:20|22966|22886|22959.99|22879.99|22966.1|22886.1|22959.99|22879.99|10
1735071030000|2024-12-24 20:10:30|22959.77|22879.77|22952.3|22872.3|22959.77|22879.77|22949.17|22869.17|10
1735071040000|2024-12-24 20:10:40|22952.41|22872.41|22948.36|22868.36|22952.41|22872.41|22948.36|22868.36|9
1735071050000|2024-12-24 20:10:50|22947.85|22867.85|22947.08|22867.08|22947.85|22867.85|22946.6|22866.6|10
1735071060000|2024-12-24 20:11:00|22947.28|22867.28|22941.25|22861.25|22949.02|22869.02|22941.25|22861.25|10
1735071070000|2024-12-24 20:11:10|22941.49|22861.49|22926.02|22846.02|22941.49|22861.49|22926.02|22846.02|10
1735071080000|2024-12-24 20:11:20|22925.1|22845.1|22920.97|22840.97|22926.2|22846.2|22920.97|22840.97|10
1735071090000|2024-12-24 20:11:30|22921.4|22841.4|22913.81|22833.81|22921.4|22841.4|22913.81|22833.81|10
1735071100000|2024-12-24 20:11:40|22914.26|22834.26|22916.99|22836.99|22916.99|22836.99|22914.26|22834.26|10
1735071110000|2024-12-24 20:11:50|22916.78|22836.78|22915.22|22835.22|22916.78|22836.78|22915.22|22835.22|10
1735071120000|2024-12-24 20:12:00|22914.64|22834.64|22910.27|22830.27|22914.64|22834.64|22910.04|22830.04|10
1735071130000|2024-12-24 20:12:10|22911.9|22831.9|22912.17|22832.17|22913.96|22833.96|22911.74|22831.74|10
1735071140000|2024-12-24 20:12:20|22912.38|22832.38|22913.87|22833.87|22915.06|22835.06|22911.54|22831.54|10
1735071150000|2024-12-24 20:12:30|22909.63|22829.63|22904.38|22824.38|22909.63|22829.63|22904.04|22824.04|10
1735071160000|2024-12-24 20:12:40|22904.67|22824.67|22908.26|22828.26|22908.85|22828.85|22904.67|22824.67|10
1735071170000|2024-12-24 20:12:50|22908.07|22828.07|22904.09|22824.09|22908.82|22828.82|22904.09|22824.09|9
1735071180000|2024-12-24 20:13:00|22903.19|22823.19|22904.73|22824.73|22906.49|22826.49|22902.36|22822.36|10
1735071190000|2024-12-24 20:13:10|22903.99|22823.99|22906.62|22826.62|22906.62|22826.62|22903.82|22823.82|10
1735071200000|2024-12-24 20:13:20|22906.51|22826.51|22909.37|22829.37|22912.32|22832.32|22906.51|22826.51|10
1735071210000|2024-12-24 20:13:30|22909.42|22829.42|22905.78|22825.78|22909.76|22829.76|22905.63|22825.63|10
1735071220000|2024-12-24 20:13:40|22904.83|22824.83|22902.82|22822.82|22905.13|22825.13|22902.12|22822.12|10
1735071230000|2024-12-24 20:13:50|22903.23|22823.23|22899.88|22819.88|22903.23|22823.23|22899.88|22819.88|10
1735071240000|2024-12-24 20:14:00|22900.27|22820.27|22893.71|22813.71|22900.84|22820.84|22893.71|22813.71|10
1735071250000|2024-12-24 20:14:10|22893.73|22813.73|22898.9|22818.9|22898.9|22818.9|22892.89|22812.89|10
1735071260000|2024-12-24 20:14:20|22898.3|22818.3|22902.88|22822.88|22902.88|22822.88|22898.25|22818.25|10
1735071270000|2024-12-24 20:14:30|22902.89|22822.89|22906.81|22826.81|22906.81|22826.81|22902.53|22822.53|10
1735071280000|2024-12-24 20:14:40|22907.4|22827.4|22916.71|22836.71|22917.11|22837.11|22907.4|22827.4|10
1735071290000|2024-12-24 20:14:50|22916.72|22836.72|22926.42|22846.42|22926.42|22846.42|22916.72|22836.72|10
1735071300000|2024-12-24 20:15:00|22928.92|22848.92|22930.68|22850.68|22932.35|22852.35|22928.92|22848.92|10
1735071310000|2024-12-24 20:15:10|22929.99|22849.99|22932.77|22852.77|22932.77|22852.77|22929.49|22849.49|10
1735071320000|2024-12-24 20:15:20|22932.19|22852.19|22932.33|22852.33|22933.66|22853.66|22931.63|22851.63|10
1735071330000|2024-12-24 20:15:30|22932.21|22852.21|22925.7|22845.7|22932.21|22852.21|22925.7|22845.7|10
1735071340000|2024-12-24 20:15:40|22926.6|22846.6|22926.9|22846.9|22927.41|22847.41|22924.89|22844.89|10
1735071350000|2024-12-24 20:15:50|22927.3|22847.3|22927.72|22847.72|22929.27|22849.27|22927.3|22847.3|10
1735071360000|2024-12-24 20:16:00|22928|22848|22921.57|22841.57|22928.07|22848.07|22921.57|22841.57|10
1735071370000|2024-12-24 20:16:10|22921.41|22841.41|22921.63|22841.63|22922.61|22842.61|22919.71|22839.71|10
1735071380000|2024-12-24 20:16:20|22921.77|22841.77|22925.22|22845.22|22926.15|22846.15|22921.29|22841.29|10
1735071390000|2024-12-24 20:16:30|22926.06|22846.06|22934.03|22854.03|22934.03|22854.03|22926.06|22846.06|10
1735071400000|2024-12-24 20:16:40|22934.08|22854.08|22936.79|22856.79|22937.7|22857.7|22934.08|22854.08|10
1735071410000|2024-12-24 20:16:50|22937.28|22857.28|22949.39|22869.39|22949.39|22869.39|22937.28|22857.28|10
1735071420000|2024-12-24 20:17:00|22949.58|22869.58|22959.27|22879.27|22959.7|22879.7|22949.58|22869.58|10
1735071430000|2024-12-24 20:17:10|22961.24|22881.24|22968.74|22888.74|22968.74|22888.74|22961.24|22881.24|10
1735071440000|2024-12-24 20:17:20|22969.82|22889.82|22978|22898|22978|22898|22969.82|22889.82|10
1735071450000|2024-12-24 20:17:30|22979.22|22899.22|22989.05|22909.05|22989.67|22909.67|22979.22|22899.22|10
1735071460000|2024-12-24 20:17:40|22991.15|22911.15|22999.27|22919.27|22999.27|22919.27|22991.15|22911.15|10
1735071470000|2024-12-24 20:17:50|23000.53|22920.53|23005.6|22925.6|23005.6|22925.6|23000.36|22920.36|10
1735071480000|2024-12-24 20:18:00|23006.19|22926.19|23011.86|22931.86|23011.86|22931.86|23006.19|22926.19|10
1735071490000|2024-12-24 20:18:10|23011.64|22931.64|23007.17|22927.17|23011.64|22931.64|23007.17|22927.17|10
1735071500000|2024-12-24 20:18:20|23006.22|22926.22|23006.87|22926.87|23006.93|22926.93|23005.39|22925.39|10
1735071510000|2024-12-24 20:18:30|23007.67|22927.67|23006.98|22926.98|23009.02|22929.02|23006.98|22926.98|10
1735071520000|2024-12-24 20:18:40|23006.32|22926.32|23000.07|22920.07|23006.32|22926.32|23000.07|22920.07|10
1735071530000|2024-12-24 20:18:50|22999.64|22919.64|22998.37|22918.37|23001.01|22921.01|22997.16|22917.16|10
1735071540000|2024-12-24 20:19:00|22998.15|22918.15|23001.88|22921.88|23001.88|22921.88|22998.15|22918.15|10
1735071550000|2024-12-24 20:19:10|23001.58|22921.58|23007.37|22927.37|23007.37|22927.37|23001.58|22921.58|10
1735071560000|2024-12-24 20:19:20|23009|22929|23010.11|22930.11|23010.95|22930.95|23008.92|22928.92|10
1735071570000|2024-12-24 20:19:30|23010.24|22930.24|23006.96|22926.96|23010.24|22930.24|23006.96|22926.96|9
1735071580000|2024-12-24 20:19:40|23006.84|22926.84|23010.37|22930.37|23010.88|22930.88|23006.08|22926.08|10
1735071590000|2024-12-24 20:19:50|23011.12|22931.12|23008.1|22928.1|23011.15|22931.15|23008.1|22928.1|10
1735071600000|2024-12-24 20:20:00|23007.68|22927.68|23002.71|22922.71|23007.68|22927.68|23002.15|22922.15|10
1735071610000|2024-12-24 20:20:10|23003.5|22923.5|23002.73|22922.73|23004.15|22924.15|23002.58|22922.58|10
1735071620000|2024-12-24 20:20:20|23003.63|22923.63|23011.66|22931.66|23011.66|22931.66|23003.63|22923.63|10
1735071630000|2024-12-24 20:20:30|23011.91|22931.91|23014.67|22934.67|23015.5|22935.5|23011.91|22931.91|10
1735071640000|2024-12-24 20:20:40|23014.82|22934.82|23018.36|22938.36|23018.36|22938.36|23014.3|22934.3|10
1735071650000|2024-12-24 20:20:50|23019.46|22939.46|23022.51|22942.51|23025.82|22945.82|23019.46|22939.46|10
1735071660000|2024-12-24 20:21:00|23022.13|22942.13|23017.93|22937.93|23022.13|22942.13|23017.84|22937.84|10
1735071670000|2024-12-24 20:21:10|23018.35|22938.35|23013.45|22933.45|23018.35|22938.35|23013.45|22933.45|10
1735071680000|2024-12-24 20:21:20|23011.79|22931.79|23002.31|22922.31|23011.79|22931.79|23001.11|22921.11|10
1735071690000|2024-12-24 20:21:30|23001.83|22921.83|22999.22|22919.22|23001.83|22921.83|22999.22|22919.22|10
1735071700000|2024-12-24 20:21:40|22998.15|22918.15|22991.32|22911.32|22998.75|22918.75|22991.32|22911.32|10
1735071710000|2024-12-24 20:21:50|22990.94|22910.94|22994.51|22914.51|22995.37|22915.37|22990.94|22910.94|10
1735071720000|2024-12-24 20:22:00|22995.25|22915.25|22994.25|22914.25|22996.16|22916.16|22994.25|22914.25|10
1735071730000|2024-12-24 20:22:10|22992.48|22912.48|22982.83|22902.83|22992.48|22912.48|22982.83|22902.83|10
1735071740000|2024-12-24 20:22:20|22983.22|22903.22|22981.48|22901.48|22984.4|22904.4|22981.26|22901.26|10
1735071750000|2024-12-24 20:22:30|22981.28|22901.28|22979.8|22899.8|22981.28|22901.28|22979.41|22899.41|10
1735071760000|2024-12-24 20:22:40|22980.65|22900.65|22985.93|22905.93|22985.93|22905.93|22980.65|22900.65|10
1735071770000|2024-12-24 20:22:50|22987.16|22907.16|22988.5|22908.5|22988.5|22908.5|22986.72|22906.72|10
1735071780000|2024-12-24 20:23:00|22988.48|22908.48|22992.3|22912.3|22992.49|22912.49|22987.44|22907.44|10
1735071790000|2024-12-24 20:23:10|22995.73|22915.73|22997.53|22917.53|22998.65|22918.65|22995.73|22915.73|10
1735071800000|2024-12-24 20:23:20|22996.95|22916.95|22993.97|22913.97|22996.95|22916.95|22993.28|22913.28|10
1735071810000|2024-12-24 20:23:30|22994|22914|22992.39|22912.39|22994|22914|22992.39|22912.39|9
1735071820000|2024-12-24 20:23:40|22991.09|22911.09|22986.02|22906.02|22991.09|22911.09|22985.92|22905.92|10
1735071830000|2024-12-24 20:23:50|22985.46|22905.46|22985.16|22905.16|22985.76|22905.76|22984.8|22904.8|10
1735071840000|2024-12-24 20:24:00|22983.61|22903.61|22979.39|22899.39|22983.61|22903.61|22979.39|22899.39|10
1735071850000|2024-12-24 20:24:10|22979.44|22899.44|22980.34|22900.34|22981.1|22901.1|22979.44|22899.44|10
1735071860000|2024-12-24 20:24:20|22980.3|22900.3|22982.46|22902.46|22982.51|22902.51|22980.23|22900.23|10
1735071870000|2024-12-24 20:24:30|22983.3|22903.3|22983.47|22903.47|22984.59|22904.59|22983.3|22903.3|10
1735071880000|2024-12-24 20:24:40|22984.15|22904.15|22984.53|22904.53|22984.81|22904.81|22984.15|22904.15|10
1735071890000|2024-12-24 20:24:50|22984.48|22904.48|22985.54|22905.54|22986.59|22906.59|22984.48|22904.48|10
1735071900000|2024-12-24 20:25:00|22984.89|22904.89|22988.39|22908.39|22988.39|22908.39|22984.59|22904.59|10
1735071910000|2024-12-24 20:25:10|22990.3|22910.3|22985.69|22905.69|22990.3|22910.3|22985.69|22905.69|10
1735071920000|2024-12-24 20:25:20|22985.78|22905.78|22988.86|22908.86|22990.52|22910.52|22985.78|22905.78|10
1735071930000|2024-12-24 20:25:30|22992.07|22912.07|22995.96|22915.96|22996.54|22916.54|22991.94|22911.94|10
1735071940000|2024-12-24 20:25:40|22996.7|22916.7|23001.03|22921.03|23001.03|22921.03|22996.7|22916.7|9
1735071950000|2024-12-24 20:25:50|23002|22922|22996.92|22916.92|23002.57|22922.57|22996.92|22916.92|9
1735071960000|2024-12-24 20:26:00|22996.86|22916.86|22996.33|22916.33|22997.17|22917.17|22995.8|22915.8|10
1735071970000|2024-12-24 20:26:10|22996.11|22916.11|22996.73|22916.73|22997.14|22917.14|22996.08|22916.08|10
1735071980000|2024-12-24 20:26:20|22994.9|22914.9|22996.5|22916.5|22996.5|22916.5|22994.9|22914.9|9
1735071990000|2024-12-24 20:26:30|22996.34|22916.34|23000.5|22920.5|23000.5|22920.5|22996.34|22916.34|10
1735072000000|2024-12-24 20:26:40|23000.36|22920.36|22999.3|22919.3|23000.36|22920.36|22999.16|22919.16|10
1735072010000|2024-12-24 20:26:50|22999.09|22919.09|23001.49|22921.49|23001.63|22921.63|22999.09|22919.09|9
1735072020000|2024-12-24 20:27:00|23001.19|22921.19|22999.3|22919.3|23001.19|22921.19|22999.3|22919.3|10
1735072030000|2024-12-24 20:27:10|22998.24|22918.24|22997.39|22917.39|22998.66|22918.66|22997.38|22917.38|10
1735072040000|2024-12-24 20:27:20|22997|22917|22995.24|22915.24|22997|22917|22994.61|22914.61|10
1735072050000|2024-12-24 20:27:30|22994.89|22914.89|22995.28|22915.28|22995.29|22915.29|22994.89|22914.89|9
1735072060000|2024-12-24 20:27:40|22995.36|22915.36|22991.07|22911.07|22995.36|22915.36|22991.07|22911.07|9
1735072070000|2024-12-24 20:27:50|22990.85|22910.85|22982.05|22902.05|22990.85|22910.85|22982.05|22902.05|10
1735072080000|2024-12-24 20:28:00|22981.3|22901.3|22978.78|22898.78|22981.3|22901.3|22978.78|22898.78|10
1735072090000|2024-12-24 20:28:10|22979.21|22899.21|22970.32|22890.32|22979.21|22899.21|22969.6|22889.6|10
1735072100000|2024-12-24 20:28:20|22970.7|22890.7|22974.43|22894.43|22974.43|22894.43|22970.36|22890.36|10
1735072110000|2024-12-24 20:28:30|22974.6|22894.6|22975.37|22895.37|22975.37|22895.37|22973.2|22893.2|10
1735072120000|2024-12-24 20:28:40|22975.48|22895.48|22977.6|22897.6|22977.67|22897.67|22975.31|22895.31|9
1735072130000|2024-12-24 20:28:50|22977.54|22897.54|22980.56|22900.56|22980.62|22900.62|22977.22|22897.22|10
1735072140000|2024-12-24 20:29:00|22979.79|22899.79|22981|22901|22981.98|22901.98|22979.23|22899.23|10
1735072150000|2024-12-24 20:29:10|22980.97|22900.97|22979.47|22899.47|22981.6|22901.6|22979.12|22899.12|10
1735072160000|2024-12-24 20:29:20|22979.49|22899.49|22978.48|22898.48|22979.49|22899.49|22977.55|22897.55|10
1735072170000|2024-12-24 20:29:30|22978.96|22898.96|22980.05|22900.05|22980.44|22900.44|22978.96|22898.96|10
1735072180000|2024-12-24 20:29:40|22980.07|22900.07|22980.56|22900.56|22980.56|22900.56|22979.99|22899.99|9
1735072190000|2024-12-24 20:29:50|22980.22|22900.22|22977.47|22897.47|22980.22|22900.22|22977.39|22897.39|9
1735072200000|2024-12-24 20:30:00|22977.51|22897.51|22979.13|22899.13|22979.13|22899.13|22976.99|22896.99|10
1735072210000|2024-12-24 20:30:10|22979.72|22899.72|22983.86|22903.86|22983.86|22903.86|22979.72|22899.72|10
1735072220000|2024-12-24 20:30:20|22985.18|22905.18|22986.05|22906.05|22986.67|22906.67|22984.89|22904.89|10
1735072230000|2024-12-24 20:30:30|22985.77|22905.77|22988.83|22908.83|22988.83|22908.83|22985.35|22905.35|10
1735072240000|2024-12-24 20:30:40|22989.66|22909.66|22993.07|22913.07|22993.07|22913.07|22989.66|22909.66|9
1735072250000|2024-12-24 20:30:50|22991.84|22911.84|22990.92|22910.92|22992.55|22912.55|22990.92|22910.92|10
1735072260000|2024-12-24 20:31:00|22990.86|22910.86|22990.4|22910.4|22990.86|22910.86|22989.01|22909.01|10
1735072270000|2024-12-24 20:31:10|22990.24|22910.24|22991.53|22911.53|22991.53|22911.53|22989.87|22909.87|10
1735072280000|2024-12-24 20:31:20|22991.78|22911.78|22989.44|22909.44|22991.78|22911.78|22989.44|22909.44|10
1735072290000|2024-12-24 20:31:30|22989.46|22909.46|22994.01|22914.01|22994.01|22914.01|22989.14|22909.14|10
1735072300000|2024-12-24 20:31:40|22993.98|22913.98|22992.56|22912.56|22994.63|22914.63|22992.56|22912.56|10
1735072310000|2024-12-24 20:31:50|22992.62|22912.62|22990.96|22910.96|22992.62|22912.62|22990.21|22910.21|9
1735072320000|2024-12-24 20:32:00|22990.51|22910.51|22992.01|22912.01|22992.78|22912.78|22989.77|22909.77|10
1735072330000|2024-12-24 20:32:10|22993.05|22913.05|22994.91|22914.91|22994.91|22914.91|22993.05|22913.05|10
1735072340000|2024-12-24 20:32:20|22994.76|22914.76|22996.49|22916.49|22996.49|22916.49|22994.76|22914.76|9
1735072350000|2024-12-24 20:32:30|22995.71|22915.71|22995.42|22915.42|22995.71|22915.71|22993.69|22913.69|10
1735072360000|2024-12-24 20:32:40|22998.23|22918.23|22998.49|22918.49|22998.86|22918.86|22996.57|22916.57|10
1735072370000|2024-12-24 20:32:50|22998.89|22918.89|23000.06|22920.06|23000.06|22920.06|22998.89|22918.89|10
1735072380000|2024-12-24 20:33:00|23000.19|22920.19|23001.45|22921.45|23001.75|22921.75|23000.05|22920.05|10
1735072390000|2024-12-24 20:33:10|23001.39|22921.39|23001.04|22921.04|23001.97|22921.97|23000.93|22920.93|10
1735072400000|2024-12-24 20:33:20|23000.76|22920.76|23000.49|22920.49|23000.76|22920.76|22999.47|22919.47|10
1735072410000|2024-12-24 20:33:30|23002.79|22922.79|23005.07|22925.07|23005.07|22925.07|23002.58|22922.58|10
1735072420000|2024-12-24 20:33:40|23005.25|22925.25|23011.83|22931.83|23011.83|22931.83|23005.25|22925.25|10
1735072430000|2024-12-24 20:33:50|23012.07|22932.07|23013.98|22933.98|23014.05|22934.05|23012.07|22932.07|10
1735072440000|2024-12-24 20:34:00|23013.6|22933.6|23015.26|22935.26|23015.26|22935.26|23013.48|22933.48|10
1735072450000|2024-12-24 20:34:10|23016.63|22936.63|23018.05|22938.05|23018.52|22938.52|23016.63|22936.63|10
1735072460000|2024-12-24 20:34:20|23018|22938|23021.24|22941.24|23021.24|22941.24|23017.59|22937.59|10
1735072470000|2024-12-24 20:34:30|23021.23|22941.23|23032.25|22952.25|23032.25|22952.25|23021.05|22941.05|10
1735072480000|2024-12-24 20:34:40|23032.55|22952.55|23038.48|22958.48|23038.55|22958.55|23032.55|22952.55|10
1735072490000|2024-12-24 20:34:50|23037.9|22957.9|23037.85|22957.85|23037.9|22957.9|23036.62|22956.62|10
1735072500000|2024-12-24 20:35:00|23037.43|22957.43|23036.9|22956.9|23037.43|22957.43|23033.37|22953.37|10
1735072510000|2024-12-24 20:35:10|23036.68|22956.68|23034.76|22954.76|23037|22957|23034.76|22954.76|10
1735072520000|2024-12-24 20:35:20|23035.67|22955.67|23036.82|22956.82|23036.82|22956.82|23034.01|22954.01|10
1735072530000|2024-12-24 20:35:30|23037.36|22957.36|23038.1|22958.1|23038.1|22958.1|23037.36|22957.36|10
1735072540000|2024-12-24 20:35:40|23038.14|22958.14|23038.3|22958.3|23039.26|22959.26|23037.94|22957.94|10
1735072550000|2024-12-24 20:35:50|23038.03|22958.03|23035.68|22955.68|23038.03|22958.03|23035.68|22955.68|8
1735072560000|2024-12-24 20:36:00|23035.78|22955.78|23030.06|22950.06|23035.95|22955.95|23030.06|22950.06|10
1735072570000|2024-12-24 20:36:10|23029.62|22949.62|23023.7|22943.7|23029.62|22949.62|23023.7|22943.7|10
1735072580000|2024-12-24 20:36:20|23023.86|22943.86|23025.84|22945.84|23025.84|22945.84|23023.78|22943.78|10
1735072590000|2024-12-24 20:36:30|23025.63|22945.63|23028.12|22948.12|23028.12|22948.12|23025.63|22945.63|10
1735072600000|2024-12-24 20:36:40|23028|22948|23024.74|22944.74|23028.74|22948.74|23024.74|22944.74|10
1735072610000|2024-12-24 20:36:50|23024.98|22944.98|23022.98|22942.98|23024.98|22944.98|23022.79|22942.79|10
1735072620000|2024-12-24 20:37:00|23022.46|22942.46|23017.02|22937.02|23022.46|22942.46|23017.02|22937.02|10
1735072630000|2024-12-24 20:37:10|23016.86|22936.86|23015.74|22935.74|23016.86|22936.86|23014.59|22934.59|10
1735072640000|2024-12-24 20:37:20|23015.52|22935.52|23012.63|22932.63|23015.56|22935.56|23012.63|22932.63|9
1735072650000|2024-12-24 20:37:30|23012.08|22932.08|23013.07|22933.07|23014.34|22934.34|23012.08|22932.08|10
1735072660000|2024-12-24 20:37:40|23012.87|22932.87|23012.98|22932.98|23013.2|22933.2|23012.87|22932.87|10
1735072670000|2024-12-24 20:37:50|23012.87|22932.87|23010.95|22930.95|23013.06|22933.06|23010.93|22930.93|10
1735072680000|2024-12-24 20:38:00|23011.1|22931.1|23009.49|22929.49|23011.1|22931.1|23009.49|22929.49|9
1735072690000|2024-12-24 20:38:10|23008.92|22928.92|23011.6|22931.6|23011.6|22931.6|23008.55|22928.55|10
1735072700000|2024-12-24 20:38:20|23012.99|22932.99|23015.71|22935.71|23016.37|22936.37|23012.99|22932.99|10
1735072710000|2024-12-24 20:38:30|23014.79|22934.79|23013.06|22933.06|23014.85|22934.85|23013.01|22933.01|10
1735072720000|2024-12-24 20:38:40|23012.99|22932.99|23012.86|22932.86|23013.69|22933.69|23012.86|22932.86|9
1735072730000|2024-12-24 20:38:50|23014.36|22934.36|23013.9|22933.9|23014.88|22934.88|23013.76|22933.76|10
1735072740000|2024-12-24 20:39:00|23013.89|22933.89|23015.4|22935.4|23015.4|22935.4|23013.53|22933.53|8
1735072750000|2024-12-24 20:39:10|23015.71|22935.71|23012.8|22932.8|23016.2|22936.2|23012.8|22932.8|10
1735072760000|2024-12-24 20:39:20|23012.74|22932.74|23010.14|22930.14|23013.07|22933.07|23010.04|22930.04|10
1735072770000|2024-12-24 20:39:30|23010.12|22930.12|23013.56|22933.56|23014.14|22934.14|23009.79|22929.79|10
1735072780000|2024-12-24 20:39:40|23013.19|22933.19|23013.26|22933.26|23013.81|22933.81|23013.09|22933.09|10
1735072790000|2024-12-24 20:39:50|23015.27|22935.27|23014.88|22934.88|23015.27|22935.27|23013.61|22933.61|9
1735072800000|2024-12-24 20:40:00|23014.82|22934.82|23015.7|22935.7|23016.13|22936.13|23014.7|22934.7|10
1735072810000|2024-12-24 20:40:10|23014.36|22934.36|23011.67|22931.67|23014.36|22934.36|23011.67|22931.67|9
1735072820000|2024-12-24 20:40:20|23011.66|22931.66|23007.07|22927.07|23011.84|22931.84|23007.07|22927.07|10
1735072830000|2024-12-24 20:40:30|23007.4|22927.4|23008.9|22928.9|23008.9|22928.9|23006.87|22926.87|10
1735072840000|2024-12-24 20:40:40|23007.03|22927.03|23008.7|22928.7|23008.7|22928.7|23006.7|22926.7|10
1735072850000|2024-12-24 20:40:50|23008.55|22928.55|23006.99|22926.99|23008.68|22928.68|23006.99|22926.99|10
1735072860000|2024-12-24 20:41:00|23006.58|22926.58|23008.78|22928.78|23008.82|22928.82|23005.65|22925.65|10
1735072870000|2024-12-24 20:41:10|23008.64|22928.64|23007.21|22927.21|23008.64|22928.64|23006.4|22926.4|10
1735072880000|2024-12-24 20:41:20|23007.28|22927.28|23004.54|22924.54|23008.11|22928.11|23004.54|22924.54|10
1735072890000|2024-12-24 20:41:30|23004.51|22924.51|23003.43|22923.43|23004.51|22924.51|23002.71|22922.71|10
1735072900000|2024-12-24 20:41:40|23003.19|22923.19|23001.39|22921.39|23005.48|22925.48|23000.81|22920.81|10
1735072910000|2024-12-24 20:41:50|23001.18|22921.18|22996.74|22916.74|23001.18|22921.18|22996.74|22916.74|10
1735072920000|2024-12-24 20:42:00|22996.36|22916.36|22995.68|22915.68|22996.36|22916.36|22994.57|22914.57|10
1735072930000|2024-12-24 20:42:10|22993.42|22913.42|22994.72|22914.72|22994.72|22914.72|22991.88|22911.88|10
1735072940000|2024-12-24 20:42:20|22993.97|22913.97|22994.38|22914.38|22995.68|22915.68|22992.52|22912.52|10
1735072950000|2024-12-24 20:42:30|22993.81|22913.81|22992.94|22912.94|22994.42|22914.42|22992.89|22912.89|10
1735072960000|2024-12-24 20:42:40|22993.31|22913.31|22991.41|22911.41|22993.48|22913.48|22991.39|22911.39|10
1735072970000|2024-12-24 20:42:50|22990.79|22910.79|22988.17|22908.17|22991.06|22911.06|22988.17|22908.17|10
1735072980000|2024-12-24 20:43:00|22987.33|22907.33|22984.35|22904.35|22987.33|22907.33|22983.77|22903.77|10
1735072990000|2024-12-24 20:43:10|22983.79|22903.79|22986.25|22906.25|22986.25|22906.25|22982.34|22902.34|10
1735073000000|2024-12-24 20:43:20|22986.12|22906.12|22987.05|22907.05|22987.05|22907.05|22986.03|22906.03|10
1735073010000|2024-12-24 20:43:30|22987.04|22907.04|22987.71|22907.71|22987.72|22907.72|22987.04|22907.04|9
1735073020000|2024-12-24 20:43:40|22987.7|22907.7|22986.56|22906.56|22988.9|22908.9|22986.56|22906.56|10
1735073030000|2024-12-24 20:43:50|22986.67|22906.67|22989.04|22909.04|22989.04|22909.04|22985.91|22905.91|9
1735073040000|2024-12-24 20:44:00|22990.99|22910.99|22991.1|22911.1|22991.5|22911.5|22990.99|22910.99|10
1735073050000|2024-12-24 20:44:10|22990.87|22910.87|22996.07|22916.07|22996.07|22916.07|22990.87|22910.87|10
1735073060000|2024-12-24 20:44:20|22996.57|22916.57|22994.77|22914.77|22997.05|22917.05|22994.6|22914.6|10
1735073070000|2024-12-24 20:44:30|22996.22|22916.22|22993.76|22913.76|22996.62|22916.62|22993.76|22913.76|10
1735073080000|2024-12-24 20:44:40|22993.56|22913.56|22991.91|22911.91|22993.56|22913.56|22991.87|22911.87|10
1735073090000|2024-12-24 20:44:50|22991.85|22911.85|22990.88|22910.88|22991.85|22911.85|22990.88|22910.88|9
1735073100000|2024-12-24 20:45:00|22990.67|22910.67|22992.29|22912.29|22992.29|22912.29|22989.25|22909.25|9
1735073110000|2024-12-24 20:45:10|22992.38|22912.38|22994.37|22914.37|22994.37|22914.37|22992.38|22912.38|10
1735073120000|2024-12-24 20:45:20|22994.61|22914.61|22995.28|22915.28|22996.2|22916.2|22994.61|22914.61|10
1735073130000|2024-12-24 20:45:30|22995.2|22915.2|22990.33|22910.33|22995.2|22915.2|22990.33|22910.33|10
1735073140000|2024-12-24 20:45:40|22990.14|22910.14|22992.58|22912.58|22993.25|22913.25|22990.14|22910.14|10
1735073150000|2024-12-24 20:45:50|22993.28|22913.28|22996.14|22916.14|22996.14|22916.14|22993.24|22913.24|9
1735073160000|2024-12-24 20:46:00|22996.1|22916.1|22996.13|22916.13|22996.99|22916.99|22995.55|22915.55|10
1735073170000|2024-12-24 20:46:10|22996.39|22916.39|22998.95|22918.95|23000.5|22920.5|22996.39|22916.39|10
1735073180000|2024-12-24 20:46:20|22998.96|22918.96|23000.95|22920.95|23000.95|22920.95|22998.96|22918.96|10
1735073190000|2024-12-24 20:46:30|23001.63|22921.63|23003.35|22923.35|23004.89|22924.89|23001.47|22921.47|10
1735073200000|2024-12-24 20:46:40|23003.41|22923.41|23006.58|22926.58|23006.58|22926.58|23003.41|22923.41|10
1735073210000|2024-12-24 20:46:50|23007.97|22927.97|23004.51|22924.51|23007.97|22927.97|23004.27|22924.27|10
1735073220000|2024-12-24 20:47:00|23004.53|22924.53|23009.14|22929.14|23009.14|22929.14|23004.51|22924.51|9
1735073230000|2024-12-24 20:47:10|23009.53|22929.53|23014.02|22934.02|23014.02|22934.02|23009.53|22929.53|9
1735073240000|2024-12-24 20:47:20|23014.04|22934.04|23014.87|22934.87|23014.87|22934.87|23014.04|22934.04|10
1735073250000|2024-12-24 20:47:30|23014.8|22934.8|23017.62|22937.62|23017.62|22937.62|23013.04|22933.04|10
1735073260000|2024-12-24 20:47:40|23018.14|22938.14|23020.04|22940.04|23020.04|22940.04|23018.14|22938.14|10
1735073270000|2024-12-24 20:47:50|23019.98|22939.98|23019.7|22939.7|23020.77|22940.77|23019.7|22939.7|9
1735073280000|2024-12-24 20:48:00|23020.17|22940.17|23022.68|22942.68|23022.72|22942.72|23020.17|22940.17|10
1735073290000|2024-12-24 20:48:10|23022.79|22942.79|23022.83|22942.83|23023.82|22943.82|23022.79|22942.79|10
1735073300000|2024-12-24 20:48:20|23022.88|22942.88|23024.38|22944.38|23024.38|22944.38|23022.84|22942.84|10
1735073310000|2024-12-24 20:48:30|23024.36|22944.36|23024.28|22944.28|23025.45|22945.45|23024|22944|10
1735073320000|2024-12-24 20:48:40|23023.4|22943.4|23023.35|22943.35|23023.4|22943.4|23022.89|22942.89|10
1735073330000|2024-12-24 20:48:50|23023.32|22943.32|23021.93|22941.93|23023.63|22943.63|23021.93|22941.93|9
1735073340000|2024-12-24 20:49:00|23023.99|22943.99|23026.7|22946.7|23026.7|22946.7|23023.99|22943.99|10
1735073350000|2024-12-24 20:49:10|23026.97|22946.97|23018.36|22938.36|23027.02|22947.02|23018.28|22938.28|10
1735073360000|2024-12-24 20:49:20|23018.54|22938.54|23023.02|22943.02|23023.02|22943.02|23018.54|22938.54|9
1735073370000|2024-12-24 20:49:30|23022.85|22942.85|23021.17|22941.17|23022.96|22942.96|23021.17|22941.17|9
1735073380000|2024-12-24 20:49:40|23021.05|22941.05|23017.97|22937.97|23021.05|22941.05|23017.82|22937.82|10
1735073390000|2024-12-24 20:49:50|23018.12|22938.12|23017.35|22937.35|23018.2|22938.2|23017.35|22937.35|10
1735073400000|2024-12-24 20:50:00|23017.15|22937.15|23016.11|22936.11|23017.62|22937.62|23016.11|22936.11|9
1735073410000|2024-12-24 20:50:10|23015.91|22935.91|23014.43|22934.43|23015.91|22935.91|23012.18|22932.18|10
1735073420000|2024-12-24 20:50:20|23014.06|22934.06|23014.36|22934.36|23015.53|22935.53|23014.06|22934.06|10
1735073430000|2024-12-24 20:50:30|23014.32|22934.32|23014.39|22934.39|23014.49|22934.49|23013.71|22933.71|10
1735073440000|2024-12-24 20:50:40|23014.38|22934.38|23013.81|22933.81|23014.38|22934.38|23013.81|22933.81|9
1735073450000|2024-12-24 20:50:50|23014.24|22934.24|23014.14|22934.14|23014.73|22934.73|23014.04|22934.04|9
1735073460000|2024-12-24 20:51:00|23014.15|22934.15|23015.05|22935.05|23015.05|22935.05|23013.74|22933.74|10
1735073470000|2024-12-24 20:51:10|23015.68|22935.68|23016.69|22936.69|23016.69|22936.69|23015.68|22935.68|10
1735073480000|2024-12-24 20:51:20|23018.26|22938.26|23023.7|22943.7|23023.7|22943.7|23018.26|22938.26|10
1735073490000|2024-12-24 20:51:30|23030.71|22950.71|23024.37|22944.37|23030.71|22950.71|23023.87|22943.87|10
1735073500000|2024-12-24 20:51:40|23024.47|22944.47|23020.16|22940.16|23024.47|22944.47|23020.16|22940.16|9
1735073510000|2024-12-24 20:51:50|23019.77|22939.77|23011.99|22931.99|23019.77|22939.77|23011.76|22931.76|10
1735073520000|2024-12-24 20:52:00|23011.93|22931.93|23017.26|22937.26|23017.69|22937.69|23010.44|22930.44|10
1735073530000|2024-12-24 20:52:10|23016.85|22936.85|23016.04|22936.04|23017.44|22937.44|23015.05|22935.05|10
1735073540000|2024-12-24 20:52:20|23015.92|22935.92|23014.49|22934.49|23015.92|22935.92|23013.55|22933.55|9
1735073550000|2024-12-24 20:52:30|23014.96|22934.96|23015.58|22935.58|23016.53|22936.53|23014.96|22934.96|9
1735073560000|2024-12-24 20:52:40|23015.72|22935.72|23014.92|22934.92|23016.48|22936.48|23014.92|22934.92|10
1735073570000|2024-12-24 20:52:50|23015.3|22935.3|23013.91|22933.91|23015.98|22935.98|23013.91|22933.91|10
1735073580000|2024-12-24 20:53:00|23013.87|22933.87|23014.47|22934.47|23014.49|22934.49|23013.56|22933.56|10
1735073590000|2024-12-24 20:53:10|23014.5|22934.5|23009.54|22929.54|23014.5|22934.5|23007.94|22927.94|8
1735073600000|2024-12-24 20:53:20|23009.53|22929.53|23010.24|22930.24|23010.26|22930.26|23009.53|22929.53|9
1735073610000|2024-12-24 20:53:30|23010.62|22930.62|23011.08|22931.08|23011.5|22931.5|23010.62|22930.62|9
1735073620000|2024-12-24 20:53:40|23011.17|22931.17|23012.11|22932.11|23012.11|22932.11|23011.01|22931.01|10
1735073630000|2024-12-24 20:53:50|23012.38|22932.38|23012.59|22932.59|23012.78|22932.78|23012.36|22932.36|9
1735073640000|2024-12-24 20:54:00|23013.96|22933.96|23014.1|22934.1|23014.1|22934.1|23013.54|22933.54|10
1735073650000|2024-12-24 20:54:10|23015.46|22935.46|23025.07|22945.07|23025.07|22945.07|23015.46|22935.46|10
1735073660000|2024-12-24 20:54:20|23025.3|22945.3|23019.08|22939.08|23025.37|22945.37|23019.08|22939.08|9
1735073670000|2024-12-24 20:54:30|23018.41|22938.41|23024.35|22944.35|23025.39|22945.39|23018.41|22938.41|10
1735073680000|2024-12-24 20:54:40|23024.58|22944.58|23022.22|22942.22|23024.58|22944.58|23022.22|22942.22|10
1735073690000|2024-12-24 20:54:50|23022.03|22942.03|23024.65|22944.65|23025.18|22945.18|23019.63|22939.63|10
1735073700000|2024-12-24 20:55:00|23024.36|22944.36|23015.75|22935.75|23024.36|22944.36|23015.1|22935.1|10
1735073710000|2024-12-24 20:55:10|23016.12|22936.12|23008.55|22928.55|23016.12|22936.12|23007.61|22927.61|10
1735073720000|2024-12-24 20:55:20|23008.31|22928.31|23009.04|22929.04|23009.4|22929.4|23008.31|22928.31|10
1735073730000|2024-12-24 20:55:30|23008.89|22928.89|23006.31|22926.31|23009.79|22929.79|23005.99|22925.99|10
1735073740000|2024-12-24 20:55:40|23006.44|22926.44|23002.21|22922.21|23006.44|22926.44|23002.21|22922.21|10
1735073750000|2024-12-24 20:55:50|23002|22922|23001.5|22921.5|23002.49|22922.49|23001.5|22921.5|10
1735073760000|2024-12-24 20:56:00|23001.26|22921.26|22995.94|22915.94|23001.26|22921.26|22995.16|22915.16|10
1735073770000|2024-12-24 20:56:10|22996.22|22916.22|22997.14|22917.14|22997.55|22917.55|22996.21|22916.21|10
1735073780000|2024-12-24 20:56:20|22996.99|22916.99|22997.69|22917.69|22997.72|22917.72|22996|22916|10
1735073790000|2024-12-24 20:56:30|22997.67|22917.67|22999.11|22919.11|23001.43|22921.43|22997.67|22917.67|10
1735073800000|2024-12-24 20:56:40|22998.13|22918.13|22996.93|22916.93|22998.54|22918.54|22996.93|22916.93|10
1735073810000|2024-12-24 20:56:50|22996.59|22916.59|22994.29|22914.29|22996.66|22916.66|22994.29|22914.29|9
1735073820000|2024-12-24 20:57:00|22993.61|22913.61|22993.67|22913.67|22994.41|22914.41|22993.4|22913.4|10
1735073830000|2024-12-24 20:57:10|22993.28|22913.28|22990.03|22910.03|22993.28|22913.28|22989.2|22909.2|10
1735073840000|2024-12-24 20:57:20|22989.93|22909.93|22990.2|22910.2|22990.43|22910.43|22989.74|22909.74|10
1735073850000|2024-12-24 20:57:30|22990.22|22910.22|22991.4|22911.4|22991.4|22911.4|22989.79|22909.79|10
1735073860000|2024-12-24 20:57:40|22992.13|22912.13|22988.72|22908.72|22992.14|22912.14|22988.66|22908.66|10
1735073870000|2024-12-24 20:57:50|22988.69|22908.69|22990.23|22910.23|22990.25|22910.25|22988.32|22908.32|10
1735073880000|2024-12-24 20:58:00|22989.96|22909.96|22988.05|22908.05|22989.96|22909.96|22987.98|22907.98|10
1735073890000|2024-12-24 20:58:10|22989.53|22909.53|22991.89|22911.89|22992.19|22912.19|22989.13|22909.13|10
1735073900000|2024-12-24 20:58:20|22992.35|22912.35|22995.05|22915.05|22995.05|22915.05|22992.35|22912.35|10
1735073910000|2024-12-24 20:58:30|22994.81|22914.81|22993.95|22913.95|22995.44|22915.44|22993.95|22913.95|10
1735073920000|2024-12-24 20:58:40|22993.86|22913.86|22991.87|22911.87|22993.86|22913.86|22991.69|22911.69|10
1735073930000|2024-12-24 20:58:50|22991.73|22911.73|22989.03|22909.03|22991.84|22911.84|22989.03|22909.03|10
1735073940000|2024-12-24 20:59:00|22987.81|22907.81|22987.96|22907.96|22987.96|22907.96|22985.85|22905.85|10
1735073950000|2024-12-24 20:59:10|22988.14|22908.14|22986.1|22906.1|22988.61|22908.61|22986.1|22906.1|10
1735073960000|2024-12-24 20:59:20|22986.17|22906.17|22984.44|22904.44|22986.37|22906.37|22984.43|22904.43|10
1735073970000|2024-12-24 20:59:30|22984.48|22904.48|22984.43|22904.43|22984.62|22904.62|22984.26|22904.26|10
1735073980000|2024-12-24 20:59:40|22984.57|22904.57|22983.25|22903.25|22985.16|22905.16|22983.25|22903.25|9
1735073990000|2024-12-24 20:59:50|22983.42|22903.42|22980.81|22900.81|22983.74|22903.74|22980.81|22900.81|10
1735074000000|2024-12-24 21:00:00|22981.22|22901.22|22971.09|22891.09|22981.59|22901.59|22971.09|22891.09|10
1735074010000|2024-12-24 21:00:10|22969.75|22889.75|22970.14|22890.14|22970.14|22890.14|22968.76|22888.76|10
1735074020000|2024-12-24 21:00:20|22969.79|22889.79|22975.85|22895.85|22975.85|22895.85|22968.73|22888.73|10
1735074030000|2024-12-24 21:00:30|22975.79|22895.79|22978.61|22898.61|22978.9|22898.9|22975.79|22895.79|10
1735074040000|2024-12-24 21:00:40|22979.82|22899.82|22981.21|22901.21|22981.48|22901.48|22979.82|22899.82|10
1735074050000|2024-12-24 21:00:50|22980.99|22900.99|22984.82|22904.82|22985.05|22905.05|22980.99|22900.99|10
1735074060000|2024-12-24 21:01:00|22984.3|22904.3|22987.51|22907.51|22987.51|22907.51|22983.56|22903.56|10
1735074070000|2024-12-24 21:01:10|22988.54|22908.54|22992.88|22912.88|22992.88|22912.88|22988.54|22908.54|10
1735074080000|2024-12-24 21:01:20|22993.05|22913.05|22992.21|22912.21|22993.1|22913.1|22992.21|22912.21|9
1735074090000|2024-12-24 21:01:30|22993.12|22913.12|22994.95|22914.95|22994.95|22914.95|22992.9|22912.9|10
1735074100000|2024-12-24 21:01:40|22994.5|22914.5|22988.96|22908.96|22994.5|22914.5|22988.34|22908.34|9
1735074110000|2024-12-24 21:01:50|22988.36|22908.36|22988.56|22908.56|22988.97|22908.97|22987.24|22907.24|10
1735074120000|2024-12-24 21:02:00|22988.46|22908.46|22991.24|22911.24|22991.24|22911.24|22988.46|22908.46|9
1735074130000|2024-12-24 21:02:10|22992.1|22912.1|22996.23|22916.23|22996.23|22916.23|22992.1|22912.1|10
1735074140000|2024-12-24 21:02:20|22996.34|22916.34|22995.36|22915.36|22997.14|22917.14|22995.36|22915.36|10
1735074150000|2024-12-24 21:02:30|22994.71|22914.71|22995.43|22915.43|22995.43|22915.43|22993.85|22913.85|9
1735074160000|2024-12-24 21:02:40|22995.9|22915.9|22998.57|22918.57|22998.57|22918.57|22994.72|22914.72|10
1735074170000|2024-12-24 21:02:50|22999.67|22919.67|23001.96|22921.96|23001.96|22921.96|22999.67|22919.67|10
1735074180000|2024-12-24 21:03:00|23001.81|22921.81|23003.12|22923.12|23003.12|22923.12|23001.73|22921.73|10
1735074190000|2024-12-24 21:03:10|23003.22|22923.22|23003.28|22923.28|23003.51|22923.51|23002.14|22922.14|10
1735074200000|2024-12-24 21:03:20|23002.98|22922.98|23004.54|22924.54|23004.88|22924.88|23002.98|22922.98|10
1735074210000|2024-12-24 21:03:30|23004.59|22924.59|23006.54|22926.54|23006.54|22926.54|23004.59|22924.59|9
1735074220000|2024-12-24 21:03:40|23006.53|22926.53|23014.2|22934.2|23014.2|22934.2|23006.53|22926.53|10
1735074230000|2024-12-24 21:03:50|23014.06|22934.06|23012.42|22932.42|23014.28|22934.28|23011.92|22931.92|10
1735074240000|2024-12-24 21:04:00|23012.32|22932.32|23010.19|22930.19|23012.71|22932.71|23010.19|22930.19|10
1735074250000|2024-12-24 21:04:10|23010.15|22930.15|23013.15|22933.15|23013.26|22933.26|23009.5|22929.5|10
1735074260000|2024-12-24 21:04:20|23013.66|22933.66|23017.8|22937.8|23018.06|22938.06|23013.66|22933.66|10
1735074270000|2024-12-24 21:04:30|23017.62|22937.62|23021.05|22941.05|23021.05|22941.05|23017.62|22937.62|9
1735074280000|2024-12-24 21:04:40|23020.79|22940.79|23022.79|22942.79|23023.1|22943.1|23019.66|22939.66|10
1735074290000|2024-12-24 21:04:50|23022.75|22942.75|23023.23|22943.23|23023.23|22943.23|23021.65|22941.65|10
1735074300000|2024-12-24 21:05:00|23023.35|22943.35|23022.63|22942.63|23023.56|22943.56|23022.55|22942.55|10
1735074310000|2024-12-24 21:05:10|23022.69|22942.69|23029.13|22949.13|23029.13|22949.13|23022.12|22942.12|10
1735074320000|2024-12-24 21:05:20|23029.49|22949.49|23027|22947|23029.65|22949.65|23027|22947|10
1735074330000|2024-12-24 21:05:30|23026.6|22946.6|23028.67|22948.67|23028.67|22948.67|23026.52|22946.52|10
1735074340000|2024-12-24 21:05:40|23029.64|22949.64|23030.62|22950.62|23030.62|22950.62|23028.99|22948.99|10
1735074350000|2024-12-24 21:05:50|23030.8|22950.8|23030.01|22950.01|23030.8|22950.8|23029.44|22949.44|10
1735074360000|2024-12-24 21:06:00|23030.16|22950.16|23031.26|22951.26|23031.26|22951.26|23029.98|22949.98|10
1735074370000|2024-12-24 21:06:10|23030.71|22950.71|23030.13|22950.13|23032.88|22952.88|23030.13|22950.13|10
1735074380000|2024-12-24 21:06:20|23029.34|22949.34|23028.25|22948.25|23030.09|22950.09|23027.32|22947.32|10
1735074390000|2024-12-24 21:06:30|23028.14|22948.14|23026.19|22946.19|23028.14|22948.14|23026.19|22946.19|9
1735074400000|2024-12-24 21:06:40|23025.86|22945.86|23023.54|22943.54|23025.86|22945.86|23022.36|22942.36|9
1735074410000|2024-12-24 21:06:50|23023.26|22943.26|23017.12|22937.12|23023.26|22943.26|23017.12|22937.12|10
1735074420000|2024-12-24 21:07:00|23016.64|22936.64|23023.83|22943.83|23023.83|22943.83|23016.64|22936.64|10
1735074430000|2024-12-24 21:07:10|23023.98|22943.98|23023.2|22943.2|23024.03|22944.03|23022.68|22942.68|10
1735074440000|2024-12-24 21:07:20|23023.26|22943.26|23026.01|22946.01|23026.01|22946.01|23023.13|22943.13|7
1735074450000|2024-12-24 21:07:30|23026.04|22946.04|23029.59|22949.59|23029.79|22949.79|23025.14|22945.14|10
1735074460000|2024-12-24 21:07:40|23029.69|22949.69|23029.21|22949.21|23030.61|22950.61|23029.16|22949.16|10
1735074470000|2024-12-24 21:07:50|23029.33|22949.33|23031.31|22951.31|23031.44|22951.44|23029.33|22949.33|10
1735074480000|2024-12-24 21:08:00|23031.56|22951.56|23033.74|22953.74|23033.74|22953.74|23031.4|22951.4|10
1735074490000|2024-12-24 21:08:10|23033.79|22953.79|23037.58|22957.58|23037.58|22957.58|23033.79|22953.79|9
1735074500000|2024-12-24 21:08:20|23037.64|22957.64|23039.18|22959.18|23040.54|22960.54|23037.64|22957.64|10
1735074510000|2024-12-24 21:08:30|23039.37|22959.37|23039.5|22959.5|23040.26|22960.26|23039.24|22959.24|9
1735074520000|2024-12-24 21:08:40|23041.26|22961.26|23041.99|22961.99|23042.02|22962.02|23039.84|22959.84|10
1735074530000|2024-12-24 21:08:50|23043.83|22963.83|23051.51|22971.51|23051.6|22971.6|23043.83|22963.83|10
1735074540000|2024-12-24 21:09:00|23051.55|22971.55|23054.91|22974.91|23054.91|22974.91|23051.55|22971.55|8
1735074550000|2024-12-24 21:09:10|23056.3|22976.3|23061.37|22981.37|23061.37|22981.37|23056.3|22976.3|10
1735074560000|2024-12-24 21:09:20|23061.44|22981.44|23061.42|22981.42|23061.82|22981.82|23061.24|22981.24|10
1735074570000|2024-12-24 21:09:30|23061.4|22981.4|23061.31|22981.31|23062.17|22982.17|23060.76|22980.76|10
1735074580000|2024-12-24 21:09:40|23060.9|22980.9|23063.95|22983.95|23063.95|22983.95|23060.9|22980.9|10
1735074590000|2024-12-24 21:09:50|23064.19|22984.19|23063.82|22983.82|23064.19|22984.19|23063.56|22983.56|8
1735074600000|2024-12-24 21:10:00|23063.8|22983.8|23063.39|22983.39|23063.91|22983.91|23063.02|22983.02|9
1735074610000|2024-12-24 21:10:10|23063.35|22983.35|23066.66|22986.66|23066.66|22986.66|23063.35|22983.35|8
1735074620000|2024-12-24 21:10:20|23066.62|22986.62|23063.16|22983.16|23066.71|22986.71|23063.16|22983.16|10
1735074630000|2024-12-24 21:10:30|23062.73|22982.73|23062.42|22982.42|23062.99|22982.99|23062.1|22982.1|10
1735074640000|2024-12-24 21:10:40|23062.6|22982.6|23063.29|22983.29|23063.64|22983.64|23062.6|22982.6|10
1735074650000|2024-12-24 21:10:50|23062.68|22982.68|23061.65|22981.65|23062.69|22982.69|23061.65|22981.65|10
1735074660000|2024-12-24 21:11:00|23061.44|22981.44|23061.44|22981.44|23062.06|22982.06|23060.67|22980.67|10
1735074670000|2024-12-24 21:11:10|23061.5|22981.5|23058.17|22978.17|23061.59|22981.59|23058.17|22978.17|10
1735074680000|2024-12-24 21:11:20|23058.1|22978.1|23058.93|22978.93|23058.93|22978.93|23055.12|22975.12|9
1735074690000|2024-12-24 21:11:30|23058.92|22978.92|23061.24|22981.24|23061.48|22981.48|23058.92|22978.92|10
1735074700000|2024-12-24 21:11:40|23061.22|22981.22|23060.14|22980.14|23061.22|22981.22|23060.14|22980.14|10
1735074710000|2024-12-24 21:11:50|23059.96|22979.96|23057.89|22977.89|23059.96|22979.96|23057.89|22977.89|10
1735074720000|2024-12-24 21:12:00|23057.63|22977.63|23058.83|22978.83|23058.83|22978.83|23057.04|22977.04|10
1735074730000|2024-12-24 21:12:10|23058.38|22978.38|23057.89|22977.89|23058.38|22978.38|23057.75|22977.75|9
1735074740000|2024-12-24 21:12:20|23057.87|22977.87|23058.16|22978.16|23059.16|22979.16|23057.87|22977.87|10
1735074750000|2024-12-24 21:12:30|23057.89|22977.89|23056.29|22976.29|23057.89|22977.89|23056.08|22976.08|10
1735074760000|2024-12-24 21:12:40|23054.89|22974.89|23056.63|22976.63|23056.84|22976.84|23054.89|22974.89|9
1735074770000|2024-12-24 21:12:50|23056.67|22976.67|23055.89|22975.89|23056.73|22976.73|23055.65|22975.65|10
1735074780000|2024-12-24 21:13:00|23056.03|22976.03|23061.65|22981.65|23061.65|22981.65|23056.03|22976.03|10
1735074790000|2024-12-24 21:13:10|23061.76|22981.76|23065.72|22985.72|23066.35|22986.35|23061.76|22981.76|10
1735074800000|2024-12-24 21:13:20|23066.15|22986.15|23070.3|22990.3|23070.3|22990.3|23066.15|22986.15|8
1735074810000|2024-12-24 21:13:30|23070.32|22990.32|23068.28|22988.28|23070.32|22990.32|23068.28|22988.28|9
1735074820000|2024-12-24 21:13:40|23068.08|22988.08|23068.66|22988.66|23068.66|22988.66|23067.85|22987.85|10
1735074830000|2024-12-24 21:13:50|23068.87|22988.87|23068.66|22988.66|23069.2|22989.2|23068.63|22988.63|9
1735074840000|2024-12-24 21:14:00|23069.42|22989.42|23071.69|22991.69|23071.73|22991.73|23069.42|22989.42|9
1735074850000|2024-12-24 21:14:10|23072.2|22992.2|23105.96|23025.96|23105.96|23025.96|23072.2|22992.2|10
1735074860000|2024-12-24 21:14:20|23107.79|23027.79|23113.47|23033.47|23114.24|23034.24|23106.71|23026.71|10
1735074870000|2024-12-24 21:14:30|23113.02|23033.02|23112.94|23032.94|23113.78|23033.78|23112.07|23032.07|10
1735074880000|2024-12-24 21:14:40|23112.23|23032.23|23112.86|23032.86|23114.49|23034.49|23111.54|23031.54|10
1735074890000|2024-12-24 21:14:50|23112.87|23032.87|23111.45|23031.45|23112.87|23032.87|23111.44|23031.44|10
1735074900000|2024-12-24 21:15:00|23110.83|23030.83|23107.17|23027.17|23111.15|23031.15|23107.17|23027.17|10
1735074910000|2024-12-24 21:15:10|23106.19|23026.19|23109.05|23029.05|23109.05|23029.05|23106.01|23026.01|10
1735074920000|2024-12-24 21:15:20|23110.33|23030.33|23112.88|23032.88|23113.01|23033.01|23110.33|23030.33|10
1735074930000|2024-12-24 21:15:30|23113.36|23033.36|23124.56|23044.56|23124.56|23044.56|23113.36|23033.36|10
1735074940000|2024-12-24 21:15:40|23124.41|23044.41|23123.92|23043.92|23124.41|23044.41|23122.79|23042.79|10
1735074950000|2024-12-24 21:15:50|23123.86|23043.86|23122.03|23042.03|23123.86|23043.86|23121.86|23041.86|10
1735074960000|2024-12-24 21:16:00|23121.63|23041.63|23121.88|23041.88|23122.62|23042.62|23121.61|23041.61|10
1735074970000|2024-12-24 21:16:10|23122.24|23042.24|23113.11|23033.11|23122.24|23042.24|23113.11|23033.11|10
1735074980000|2024-12-24 21:16:20|23112.48|23032.48|23122.12|23042.12|23122.57|23042.57|23112.48|23032.48|10
1735074990000|2024-12-24 21:16:30|23123.52|23043.52|23125.78|23045.78|23125.78|23045.78|23123.02|23043.02|10
1735075000000|2024-12-24 21:16:40|23125.64|23045.64|23122.38|23042.38|23125.64|23045.64|23122.1|23042.1|10
1735075010000|2024-12-24 21:16:50|23122.54|23042.54|23120.84|23040.84|23122.93|23042.93|23120.84|23040.84|9
1735075020000|2024-12-24 21:17:00|23120.74|23040.74|23119.05|23039.05|23120.74|23040.74|23119.05|23039.05|10
1735075030000|2024-12-24 21:17:10|23119.27|23039.27|23119.05|23039.05|23120.44|23040.44|23119.05|23039.05|10
1735075040000|2024-12-24 21:17:20|23118.6|23038.6|23108.39|23028.39|23118.6|23038.6|23108.39|23028.39|10
1735075050000|2024-12-24 21:17:30|23108.34|23028.34|23106.42|23026.42|23108.34|23028.34|23105.87|23025.87|10
1735075060000|2024-12-24 21:17:40|23105.98|23025.98|23105.86|23025.86|23106.21|23026.21|23105.84|23025.84|10
1735075070000|2024-12-24 21:17:50|23105.83|23025.83|23102.86|23022.86|23105.83|23025.83|23102.86|23022.86|9
1735075080000|2024-12-24 21:18:00|23103.14|23023.14|23107.62|23027.62|23107.67|23027.67|23102.42|23022.42|10
1735075090000|2024-12-24 21:18:10|23107.93|23027.93|23108.41|23028.41|23110.61|23030.61|23107.93|23027.93|10
1735075100000|2024-12-24 21:18:20|23108.36|23028.36|23109.71|23029.71|23111.02|23031.02|23108.36|23028.36|9
1735075110000|2024-12-24 21:18:30|23109.96|23029.96|23110.85|23030.85|23111.46|23031.46|23109.96|23029.96|10
1735075120000|2024-12-24 21:18:40|23110.67|23030.67|23109.99|23029.99|23110.67|23030.67|23108.74|23028.74|10
1735075130000|2024-12-24 21:18:50|23110.01|23030.01|23110.76|23030.76|23110.76|23030.76|23109.48|23029.48|10
1735075140000|2024-12-24 21:19:00|23110.77|23030.77|23114.45|23034.45|23114.45|23034.45|23110.77|23030.77|10
1735075150000|2024-12-24 21:19:10|23114.66|23034.66|23118.03|23038.03|23119.78|23039.78|23114.66|23034.66|10
1735075160000|2024-12-24 21:19:20|23120.37|23040.37|23121.74|23041.74|23121.74|23041.74|23120.3|23040.3|10
1735075170000|2024-12-24 21:19:30|23121.77|23041.77|23127.91|23047.91|23127.91|23047.91|23121.77|23041.77|10
1735075180000|2024-12-24 21:19:40|23128.25|23048.25|23131.28|23051.28|23131.98|23051.98|23128.25|23048.25|10
1735075190000|2024-12-24 21:19:50|23131.36|23051.36|23131.29|23051.29|23131.45|23051.45|23131.13|23051.13|10
1735075200000|2024-12-24 21:20:00|23131.71|23051.71|23131.06|23051.06|23131.71|23051.71|23131.02|23051.02|10
1735075210000|2024-12-24 21:20:10|23130.28|23050.28|23129.82|23049.82|23131.28|23051.28|23129.75|23049.75|10
1735075220000|2024-12-24 21:20:20|23129.83|23049.83|23128.97|23048.97|23130.34|23050.34|23128.97|23048.97|10
1735075230000|2024-12-24 21:20:30|23128.75|23048.75|23131.37|23051.37|23131.37|23051.37|23128.75|23048.75|10
1735075240000|2024-12-24 21:20:40|23131.53|23051.53|23136.15|23056.15|23136.15|23056.15|23131.53|23051.53|10
1735075250000|2024-12-24 21:20:50|23136.62|23056.62|23137.81|23057.81|23138.34|23058.34|23136.62|23056.62|10
1735075260000|2024-12-24 21:21:00|23135.9|23055.9|23136.41|23056.41|23137.04|23057.04|23135.9|23055.9|10
1735075270000|2024-12-24 21:21:10|23136.28|23056.28|23138.54|23058.54|23138.61|23058.61|23134.44|23054.44|9
1735075280000|2024-12-24 21:21:20|23136.08|23056.08|23138.97|23058.97|23139.16|23059.16|23136.08|23056.08|9
1735075290000|2024-12-24 21:21:30|23138.76|23058.76|23139.72|23059.72|23139.72|23059.72|23138.21|23058.21|9
1735075300000|2024-12-24 21:21:40|23140.23|23060.23|23146.52|23066.52|23146.52|23066.52|23140.08|23060.08|10
1735075310000|2024-12-24 21:21:50|23146.15|23066.15|23148.66|23068.66|23148.66|23068.66|23145.2|23065.2|10
1735075320000|2024-12-24 21:22:00|23147.94|23067.94|23146.59|23066.59|23147.94|23067.94|23146.59|23066.59|10
1735075330000|2024-12-24 21:22:10|23147.14|23067.14|23147.48|23067.48|23147.48|23067.48|23146.82|23066.82|10
1735075340000|2024-12-24 21:22:20|23147.32|23067.32|23150.94|23070.94|23150.95|23070.95|23147.32|23067.32|10
1735075350000|2024-12-24 21:22:30|23151|23071|23150.2|23070.2|23151.85|23071.85|23148.87|23068.87|10
1735075360000|2024-12-24 21:22:40|23150.44|23070.44|23153.9|23073.9|23153.94|23073.94|23150.44|23070.44|10
1735075370000|2024-12-24 21:22:50|23153.94|23073.94|23151.88|23071.88|23154.61|23074.61|23151.88|23071.88|10
1735075380000|2024-12-24 21:23:00|23152.73|23072.73|23155.62|23075.62|23155.72|23075.72|23152.73|23072.73|9
1735075390000|2024-12-24 21:23:10|23155.45|23075.45|23156.31|23076.31|23156.31|23076.31|23155.45|23075.45|9
1735075400000|2024-12-24 21:23:20|23155.59|23075.59|23157.62|23077.62|23157.62|23077.62|23155.59|23075.59|10
1735075410000|2024-12-24 21:23:30|23157.63|23077.63|23160.96|23080.96|23160.96|23080.96|23157.54|23077.54|10
1735075420000|2024-12-24 21:23:40|23162.12|23082.12|23165.27|23085.27|23165.45|23085.45|23162.12|23082.12|10
1735075430000|2024-12-24 21:23:50|23165.54|23085.54|23168.57|23088.57|23168.57|23088.57|23165.54|23085.54|10
1735075440000|2024-12-24 21:24:00|23167.73|23087.73|23166.91|23086.91|23167.73|23087.73|23166.38|23086.38|10
1735075450000|2024-12-24 21:24:10|23167.46|23087.46|23174.54|23094.54|23174.54|23094.54|23167.46|23087.46|10
1735075460000|2024-12-24 21:24:20|23174.35|23094.35|23175.52|23095.52|23175.52|23095.52|23174.35|23094.35|10
1735075470000|2024-12-24 21:24:30|23175.6|23095.6|23173.39|23093.39|23175.6|23095.6|23173.27|23093.27|10
1735075480000|2024-12-24 21:24:40|23173.27|23093.27|23174.34|23094.34|23174.92|23094.92|23173.27|23093.27|10
1735075490000|2024-12-24 21:24:50|23174.08|23094.08|23169.74|23089.74|23174.08|23094.08|23169.74|23089.74|10
1735075500000|2024-12-24 21:25:00|23169.16|23089.16|23166.87|23086.87|23169.16|23089.16|23166.87|23086.87|10
1735075510000|2024-12-24 21:25:10|23167.3|23087.3|23167.24|23087.24|23168.18|23088.18|23165.78|23085.78|10
1735075520000|2024-12-24 21:25:20|23167.57|23087.57|23168.12|23088.12|23169.23|23089.23|23167.57|23087.57|10
1735075530000|2024-12-24 21:25:30|23167.73|23087.73|23161.79|23081.79|23167.83|23087.83|23161.79|23081.79|10
1735075540000|2024-12-24 21:25:40|23161.64|23081.64|23156.28|23076.28|23161.85|23081.85|23156.28|23076.28|10
1735075550000|2024-12-24 21:25:50|23155.68|23075.68|23152.97|23072.97|23155.68|23075.68|23152.97|23072.97|10
1735075560000|2024-12-24 21:26:00|23152.78|23072.78|23150.68|23070.68|23155|23075|23150.68|23070.68|9
1735075570000|2024-12-24 21:26:10|23150.66|23070.66|23149.48|23069.48|23150.93|23070.93|23149.48|23069.48|9
1735075580000|2024-12-24 21:26:20|23149.74|23069.74|23149.07|23069.07|23150.23|23070.23|23149.07|23069.07|9
1735075590000|2024-12-24 21:26:30|23147.97|23067.97|23147.56|23067.56|23147.97|23067.97|23145.2|23065.2|10
1735075600000|2024-12-24 21:26:40|23147.54|23067.54|23148.24|23068.24|23149.4|23069.4|23147.54|23067.54|10
1735075610000|2024-12-24 21:26:50|23148.59|23068.59|23149.88|23069.88|23150.18|23070.18|23148.59|23068.59|10
1735075620000|2024-12-24 21:27:00|23149.95|23069.95|23152.69|23072.69|23152.69|23072.69|23149.95|23069.95|10
1735075630000|2024-12-24 21:27:10|23152.7|23072.7|23155.61|23075.61|23155.66|23075.66|23152.65|23072.65|10
1735075640000|2024-12-24 21:27:20|23156.78|23076.78|23158.46|23078.46|23158.46|23078.46|23156.76|23076.76|10
1735075650000|2024-12-24 21:27:30|23157.97|23077.97|23157.53|23077.53|23158.17|23078.17|23155.86|23075.86|10
1735075660000|2024-12-24 21:27:40|23157.54|23077.54|23159.23|23079.23|23159.23|23079.23|23156.98|23076.98|10
1735075670000|2024-12-24 21:27:50|23159.18|23079.18|23161.33|23081.33|23161.75|23081.75|23159.18|23079.18|10
1735075680000|2024-12-24 21:28:00|23161.24|23081.24|23160.77|23080.77|23162.05|23082.05|23160.58|23080.58|9
1735075690000|2024-12-24 21:28:10|23160.3|23080.3|23159.25|23079.25|23160.37|23080.37|23159.25|23079.25|10
1735075700000|2024-12-24 21:28:20|23159.37|23079.37|23159.74|23079.74|23159.83|23079.83|23159.26|23079.26|10
1735075710000|2024-12-24 21:28:30|23159.17|23079.17|23160.49|23080.49|23160.49|23080.49|23159.17|23079.17|10
1735075720000|2024-12-24 21:28:40|23160.56|23080.56|23159.69|23079.69|23161.17|23081.17|23159.69|23079.69|10
1735075730000|2024-12-24 21:28:50|23159.63|23079.63|23158.14|23078.14|23159.9|23079.9|23158.14|23078.14|9
1735075740000|2024-12-24 21:29:00|23157.97|23077.97|23157.76|23077.76|23158.31|23078.31|23157.44|23077.44|10
1735075750000|2024-12-24 21:29:10|23157.24|23077.24|23154.48|23074.48|23157.24|23077.24|23154.48|23074.48|10
1735075760000|2024-12-24 21:29:20|23154.45|23074.45|23161.07|23081.07|23161.47|23081.47|23154.45|23074.45|10
1735075770000|2024-12-24 21:29:30|23160.85|23080.85|23161.71|23081.71|23161.71|23081.71|23159.62|23079.62|9
1735075780000|2024-12-24 21:29:40|23161.06|23081.06|23161.2|23081.2|23161.7|23081.7|23161.06|23081.06|10
1735075790000|2024-12-24 21:29:50|23161.02|23081.02|23160.73|23080.73|23161.21|23081.21|23160.73|23080.73|9
1735075800000|2024-12-24 21:30:00|23160.68|23080.68|23165.87|23085.87|23165.87|23085.87|23160.68|23080.68|10
1735075810000|2024-12-24 21:30:10|23166.58|23086.58|23171.09|23091.09|23171.09|23091.09|23166.58|23086.58|10
1735075820000|2024-12-24 21:30:20|23170.93|23090.93|23174.81|23094.81|23174.81|23094.81|23170.25|23090.25|10
1735075830000|2024-12-24 21:30:30|23175.13|23095.13|23176.18|23096.18|23176.18|23096.18|23174.6|23094.6|10
1735075840000|2024-12-24 21:30:40|23176.58|23096.58|23179.08|23099.08|23179.08|23099.08|23176.58|23096.58|10
1735075850000|2024-12-24 21:30:50|23178.96|23098.96|23177.67|23097.67|23179.59|23099.59|23177.49|23097.49|10
1735075860000|2024-12-24 21:31:00|23178.17|23098.17|23178.56|23098.56|23178.86|23098.86|23178.17|23098.17|9
1735075870000|2024-12-24 21:31:10|23178.79|23098.79|23180.94|23100.94|23180.94|23100.94|23178.72|23098.72|10
1735075880000|2024-12-24 21:31:20|23181|23101|23181.33|23101.33|23182.16|23102.16|23181|23101|9
1735075890000|2024-12-24 21:31:30|23181.36|23101.36|23181.52|23101.52|23181.65|23101.65|23180.87|23100.87|10
1735075900000|2024-12-24 21:31:40|23181.48|23101.48|23178.54|23098.54|23181.48|23101.48|23178.14|23098.14|10
1735075910000|2024-12-24 21:31:50|23178.17|23098.17|23179.32|23099.32|23179.32|23099.32|23177.57|23097.57|10
1735075920000|2024-12-24 21:32:00|23180.83|23100.83|23177.13|23097.13|23182.18|23102.18|23177.13|23097.13|10
1735075930000|2024-12-24 21:32:10|23177.74|23097.74|23180.64|23100.64|23180.71|23100.71|23177.74|23097.74|10
1735075940000|2024-12-24 21:32:20|23181.2|23101.2|23188.33|23108.33|23188.43|23108.43|23181.2|23101.2|10
1735075950000|2024-12-24 21:32:30|23188.17|23108.17|23187.8|23107.8|23188.17|23108.17|23187.8|23107.8|9
1735075960000|2024-12-24 21:32:40|23188.54|23108.54|23188.14|23108.14|23188.63|23108.63|23188.07|23108.07|9
1735075970000|2024-12-24 21:32:50|23188.4|23108.4|23188.25|23108.25|23188.77|23108.77|23187.45|23107.45|10
1735075980000|2024-12-24 21:33:00|23187.88|23107.88|23185.85|23105.85|23187.88|23107.88|23185.85|23105.85|10
1735075990000|2024-12-24 21:33:10|23185.44|23105.44|23178.96|23098.96|23185.44|23105.44|23178.86|23098.86|10
1735076000000|2024-12-24 21:33:20|23178.9|23098.9|23181.99|23101.99|23182.1|23102.1|23178.2|23098.2|9
1735076010000|2024-12-24 21:33:30|23181.95|23101.95|23180.07|23100.07|23181.95|23101.95|23178.3|23098.3|10
1735076020000|2024-12-24 21:33:40|23180.04|23100.04|23178.74|23098.74|23180.04|23100.04|23178.57|23098.57|10
1735076030000|2024-12-24 21:33:50|23178.49|23098.49|23175.39|23095.39|23178.49|23098.49|23175.26|23095.26|10
1735076040000|2024-12-24 21:34:00|23174.11|23094.11|23168.97|23088.97|23174.11|23094.11|23168.97|23088.97|10
1735076050000|2024-12-24 21:34:10|23169.36|23089.36|23163.58|23083.58|23169.36|23089.36|23163.58|23083.58|10
1735076060000|2024-12-24 21:34:20|23163.32|23083.32|23157.61|23077.61|23163.32|23083.32|23157.61|23077.61|9
1735076070000|2024-12-24 21:34:30|23157.88|23077.88|23158.95|23078.95|23158.95|23078.95|23156.52|23076.52|10
1735076080000|2024-12-24 21:34:40|23158.83|23078.83|23159.12|23079.12|23159.12|23079.12|23158.25|23078.25|9
1735076090000|2024-12-24 21:34:50|23158.77|23078.77|23159.26|23079.26|23159.98|23079.98|23158.42|23078.42|9
1735076100000|2024-12-24 21:35:00|23159.27|23079.27|23160.06|23080.06|23160.06|23080.06|23158.25|23078.25|10
1735076110000|2024-12-24 21:35:10|23160.41|23080.41|23161.74|23081.74|23161.74|23081.74|23160.41|23080.41|10
1735076120000|2024-12-24 21:35:20|23161.57|23081.57|23162.29|23082.29|23162.29|23082.29|23161.41|23081.41|9
1735076130000|2024-12-24 21:35:30|23162.25|23082.25|23162.96|23082.96|23162.96|23082.96|23162.14|23082.14|10
1735076140000|2024-12-24 21:35:40|23163.09|23083.09|23163.74|23083.74|23164.13|23084.13|23163.09|23083.09|10
1735076150000|2024-12-24 21:35:50|23163.33|23083.33|23162.84|23082.84|23163.33|23083.33|23162.07|23082.07|10
1735076160000|2024-12-24 21:36:00|23162.85|23082.85|23162.16|23082.16|23163.41|23083.41|23162.16|23082.16|8
1735076170000|2024-12-24 21:36:10|23161.43|23081.43|23160.94|23080.94|23161.43|23081.43|23160.8|23080.8|10
1735076180000|2024-12-24 21:36:20|23160.75|23080.75|23160.15|23080.15|23160.88|23080.88|23160.15|23080.15|10
1735076190000|2024-12-24 21:36:30|23160.13|23080.13|23160.03|23080.03|23163.39|23083.39|23160.03|23080.03|9
1735076200000|2024-12-24 21:36:40|23160.45|23080.45|23161.87|23081.87|23162.08|23082.08|23160.4|23080.4|10
1735076210000|2024-12-24 21:36:50|23161.96|23081.96|23160.73|23080.73|23161.96|23081.96|23160.37|23080.37|10
1735076220000|2024-12-24 21:37:00|23160.66|23080.66|23161.83|23081.83|23161.83|23081.83|23160.65|23080.65|10
1735076230000|2024-12-24 21:37:10|23161.69|23081.69|23160.49|23080.49|23161.83|23081.83|23160.49|23080.49|10
1735076240000|2024-12-24 21:37:20|23163.14|23083.14|23165.27|23085.27|23165.27|23085.27|23162.71|23082.71|10
1735076250000|2024-12-24 21:37:30|23165.34|23085.34|23166.32|23086.32|23166.32|23086.32|23165.34|23085.34|9
1735076260000|2024-12-24 21:37:40|23166.34|23086.34|23168.49|23088.49|23168.49|23088.49|23166.34|23086.34|9
1735076270000|2024-12-24 21:37:50|23168.35|23088.35|23168.56|23088.56|23168.56|23088.56|23168.32|23088.32|10
1735076280000|2024-12-24 21:38:00|23168.58|23088.58|23171.37|23091.37|23171.37|23091.37|23168.58|23088.58|10
1735076290000|2024-12-24 21:38:10|23171.55|23091.55|23174.13|23094.13|23174.53|23094.53|23171.55|23091.55|10
1735076300000|2024-12-24 21:38:20|23174.87|23094.87|23172.58|23092.58|23174.87|23094.87|23172.56|23092.56|8
1735076310000|2024-12-24 21:38:30|23172.93|23092.93|23174.88|23094.88|23174.9|23094.9|23172.93|23092.93|8
1735076320000|2024-12-24 21:38:40|23175.58|23095.58|23179.64|23099.64|23179.68|23099.68|23175.58|23095.58|10
1735076330000|2024-12-24 21:38:50|23179.65|23099.65|23180.26|23100.26|23180.26|23100.26|23179.64|23099.64|10
1735076340000|2024-12-24 21:39:00|23180.38|23100.38|23178.92|23098.92|23182.22|23102.22|23178.92|23098.92|9
1735076350000|2024-12-24 21:39:10|23180.55|23100.55|23180.54|23100.54|23181.31|23101.31|23178.54|23098.54|10
1735076360000|2024-12-24 21:39:20|23180.5|23100.5|23177.13|23097.13|23180.5|23100.5|23176.97|23096.97|8
1735076370000|2024-12-24 21:39:30|23177.11|23097.11|23178.48|23098.48|23178.48|23098.48|23177.11|23097.11|9
1735076380000|2024-12-24 21:39:40|23178.74|23098.74|23180|23100|23180|23100|23178.45|23098.45|9
1735076390000|2024-12-24 21:39:50|23180.66|23100.66|23180.22|23100.22|23181|23101|23180.22|23100.22|10
1735076400000|2024-12-24 21:40:00|23180.23|23100.23|23187.03|23107.03|23187.28|23107.28|23179.33|23099.33|10
1735076410000|2024-12-24 21:40:10|23186.87|23106.87|23189.19|23109.19|23189.19|23109.19|23186.87|23106.87|9
1735076420000|2024-12-24 21:40:20|23189.25|23109.25|23187.83|23107.83|23189.29|23109.29|23187.83|23107.83|10
1735076430000|2024-12-24 21:40:30|23187.75|23107.75|23189.35|23109.35|23189.35|23109.35|23187.75|23107.75|9
1735076440000|2024-12-24 21:40:40|23189.34|23109.34|23190.18|23110.18|23190.18|23110.18|23189.34|23109.34|9
1735076450000|2024-12-24 21:40:50|23190.05|23110.05|23189.38|23109.38|23190.44|23110.44|23189.38|23109.38|9
1735076460000|2024-12-24 21:41:00|23189.27|23109.27|23184.32|23104.32|23189.27|23109.27|23183.04|23103.04|10
1735076470000|2024-12-24 21:41:10|23184.2|23104.2|23183.66|23103.66|23185.19|23105.19|23183.66|23103.66|10
1735076480000|2024-12-24 21:41:20|23183.32|23103.32|23181.07|23101.07|23183.32|23103.32|23181.07|23101.07|10
1735076490000|2024-12-24 21:41:30|23180.93|23100.93|23179.42|23099.42|23180.93|23100.93|23179.42|23099.42|10
1735076500000|2024-12-24 21:41:40|23179.33|23099.33|23177.36|23097.36|23179.33|23099.33|23177.36|23097.36|10
1735076510000|2024-12-24 21:41:50|23176.47|23096.47|23176.42|23096.42|23176.98|23096.98|23176.28|23096.28|10
1735076520000|2024-12-24 21:42:00|23176.31|23096.31|23178.17|23098.17|23178.17|23098.17|23176.16|23096.16|10
1735076530000|2024-12-24 21:42:10|23178.49|23098.49|23178.69|23098.69|23178.69|23098.69|23178.13|23098.13|9
1735076540000|2024-12-24 21:42:20|23178.48|23098.48|23185.23|23105.23|23185.23|23105.23|23178.48|23098.48|10
1735076550000|2024-12-24 21:42:30|23190.32|23110.32|23191.08|23111.08|23191.56|23111.56|23190.32|23110.32|10
1735076560000|2024-12-24 21:42:40|23191.3|23111.3|23189.58|23109.58|23191.3|23111.3|23189.56|23109.56|8
1735076570000|2024-12-24 21:42:50|23189.59|23109.59|23190.47|23110.47|23190.47|23110.47|23189.35|23109.35|10
1735076580000|2024-12-24 21:43:00|23191.73|23111.73|23191.32|23111.32|23192.12|23112.12|23191.21|23111.21|10
1735076590000|2024-12-24 21:43:10|23191.47|23111.47|23192.9|23112.9|23192.9|23112.9|23191.47|23111.47|9
1735076600000|2024-12-24 21:43:20|23189.7|23109.7|23192.6|23112.6|23192.6|23112.6|23189.7|23109.7|10
1735076610000|2024-12-24 21:43:30|23192.74|23112.74|23193.08|23113.08|23193.53|23113.53|23192.74|23112.74|10
1735076620000|2024-12-24 21:43:40|23192.73|23112.73|23192.81|23112.81|23193.28|23113.28|23192.51|23112.51|10
1735076630000|2024-12-24 21:43:50|23192.59|23112.59|23195.38|23115.38|23195.53|23115.53|23191.81|23111.81|10
1735076640000|2024-12-24 21:44:00|23195.79|23115.79|23198.77|23118.77|23198.77|23118.77|23193.9|23113.9|10
1735076650000|2024-12-24 21:44:10|23198.78|23118.78|23198.93|23118.93|23199.66|23119.66|23198.78|23118.78|9
1735076660000|2024-12-24 21:44:20|23198.9|23118.9|23202.21|23122.21|23202.38|23122.38|23198.9|23118.9|10
1735076670000|2024-12-24 21:44:30|23202.09|23122.09|23200.62|23120.62|23202.09|23122.09|23200.62|23120.62|10
1735076680000|2024-12-24 21:44:40|23200.32|23120.32|23196.96|23116.96|23200.58|23120.58|23196.96|23116.96|10
1735076690000|2024-12-24 21:44:50|23195.79|23115.79|23194.44|23114.44|23195.79|23115.79|23194.44|23114.44|10
1735076700000|2024-12-24 21:45:00|23194.41|23114.41|23186.39|23106.39|23194.54|23114.54|23186.39|23106.39|9
1735076710000|2024-12-24 21:45:10|23186.27|23106.27|23183.55|23103.55|23186.27|23106.27|23183.55|23103.55|10
1735076720000|2024-12-24 21:45:20|23183.06|23103.06|23193.44|23113.44|23193.44|23113.44|23182.81|23102.81|9
1735076730000|2024-12-24 21:45:30|23193.36|23113.36|23196.32|23116.32|23196.32|23116.32|23193.27|23113.27|10
1735076740000|2024-12-24 21:45:40|23196.71|23116.71|23201.12|23121.12|23201.12|23121.12|23196.71|23116.71|9
1735076750000|2024-12-24 21:45:50|23201.13|23121.13|23203.22|23123.22|23203.22|23123.22|23201.13|23121.13|10
1735076760000|2024-12-24 21:46:00|23203.14|23123.14|23207.7|23127.7|23207.7|23127.7|23201.81|23121.81|10
1735076770000|2024-12-24 21:46:10|23208.81|23128.81|23212.74|23132.74|23212.77|23132.77|23208.81|23128.81|10
1735076780000|2024-12-24 21:46:20|23212.75|23132.75|23215.27|23135.27|23215.82|23135.82|23212.75|23132.75|8
1735076790000|2024-12-24 21:46:30|23215.45|23135.45|23217.37|23137.37|23217.37|23137.37|23215.45|23135.45|10
1735076800000|2024-12-24 21:46:40|23217.53|23137.53|23219.62|23139.62|23219.62|23139.62|23217.53|23137.53|9
1735076810000|2024-12-24 21:46:50|23219.6|23139.6|23220.16|23140.16|23220.16|23140.16|23219.6|23139.6|8
1735076820000|2024-12-24 21:47:00|23221.01|23141.01|23222.22|23142.22|23222.22|23142.22|23221.01|23141.01|7
1735076830000|2024-12-24 21:47:10|23224.6|23144.6|23223.92|23143.92|23224.6|23144.6|23222.93|23142.93|10
1735076840000|2024-12-24 21:47:20|23223.95|23143.95|23232.57|23152.57|23232.57|23152.57|23223.95|23143.95|10
1735076850000|2024-12-24 21:47:30|23234.1|23154.1|23237.11|23157.11|23237.79|23157.79|23234.1|23154.1|10
1735076860000|2024-12-24 21:47:40|23237.47|23157.47|23239.28|23159.28|23239.28|23159.28|23237.47|23157.47|10
1735076870000|2024-12-24 21:47:50|23238.79|23158.79|23236.72|23156.72|23238.92|23158.92|23236.72|23156.72|10
1735076880000|2024-12-24 21:48:00|23236.51|23156.51|23236.05|23156.05|23236.72|23156.72|23236.05|23156.05|10
1735076890000|2024-12-24 21:48:10|23236.06|23156.06|23233.97|23153.97|23236.06|23156.06|23233.74|23153.74|10
1735076900000|2024-12-24 21:48:20|23233.98|23153.98|23232.65|23152.65|23233.98|23153.98|23232.44|23152.44|10
1735076910000|2024-12-24 21:48:30|23232.52|23152.52|23230.41|23150.41|23232.52|23152.52|23228.54|23148.54|10
1735076920000|2024-12-24 21:48:40|23230.22|23150.22|23228.09|23148.09|23230.22|23150.22|23227.78|23147.78|10
1735076930000|2024-12-24 21:48:50|23228.08|23148.08|23225.29|23145.29|23228.42|23148.42|23225.19|23145.19|10
1735076940000|2024-12-24 21:49:00|23225.28|23145.28|23225.08|23145.08|23226.47|23146.47|23225.03|23145.03|10
1735076950000|2024-12-24 21:49:10|23225.03|23145.03|23221.74|23141.74|23225.05|23145.05|23221.74|23141.74|10
1735076960000|2024-12-24 21:49:20|23221.83|23141.83|23218.89|23138.89|23221.83|23141.83|23218.89|23138.89|10
1735076970000|2024-12-24 21:49:30|23219.05|23139.05|23219.93|23139.93|23219.93|23139.93|23219.05|23139.05|9
1735076980000|2024-12-24 21:49:40|23221.26|23141.26|23218.85|23138.85|23221.26|23141.26|23218.85|23138.85|10
1735076990000|2024-12-24 21:49:50|23218.86|23138.86|23217.73|23137.73|23219.16|23139.16|23217.73|23137.73|10
1735077000000|2024-12-24 21:50:00|23217.76|23137.76|23222.11|23142.11|23222.11|23142.11|23217.76|23137.76|9
1735077010000|2024-12-24 21:50:10|23221.91|23141.91|23222.29|23142.29|23222.3|23142.3|23221.29|23141.29|9
1735077020000|2024-12-24 21:50:20|23222.79|23142.79|23224.71|23144.71|23224.71|23144.71|23222.66|23142.66|9
1735077030000|2024-12-24 21:50:30|23224.74|23144.74|23224.73|23144.73|23225.25|23145.25|23224.71|23144.71|8
1735077040000|2024-12-24 21:50:40|23224.43|23144.43|23223.95|23143.95|23224.43|23144.43|23221.31|23141.31|10
1735077050000|2024-12-24 21:50:50|23223.66|23143.66|23224.11|23144.11|23224.15|23144.15|23223.66|23143.66|9
1735077060000|2024-12-24 21:51:00|23224.62|23144.62|23224.95|23144.95|23226.3|23146.3|23224.62|23144.62|10
1735077070000|2024-12-24 21:51:10|23224.99|23144.99|23227.13|23147.13|23227.13|23147.13|23224.54|23144.54|10
1735077080000|2024-12-24 21:51:20|23228.19|23148.19|23225.14|23145.14|23230.26|23150.26|23225.14|23145.14|8
1735077090000|2024-12-24 21:51:30|23224.81|23144.81|23225.71|23145.71|23225.89|23145.89|23223.93|23143.93|10
1735077100000|2024-12-24 21:51:40|23225.9|23145.9|23224.21|23144.21|23226.17|23146.17|23224.13|23144.13|10
1735077110000|2024-12-24 21:51:50|23224.47|23144.47|23226.17|23146.17|23226.17|23146.17|23223.93|23143.93|10
1735077120000|2024-12-24 21:52:00|23226.62|23146.62|23228.8|23148.8|23228.83|23148.83|23226.62|23146.62|10
1735077130000|2024-12-24 21:52:10|23229.51|23149.51|23230.6|23150.6|23230.6|23150.6|23228.15|23148.15|8
1735077140000|2024-12-24 21:52:20|23231.42|23151.42|23236.65|23156.65|23237.98|23157.98|23231.42|23151.42|10
1735077150000|2024-12-24 21:52:30|23237.21|23157.21|23239.74|23159.74|23239.91|23159.91|23237.21|23157.21|10
1735077160000|2024-12-24 21:52:40|23239.95|23159.95|23239.28|23159.28|23239.95|23159.95|23238.7|23158.7|10
1735077170000|2024-12-24 21:52:50|23239.43|23159.43|23240.68|23160.68|23240.87|23160.87|23239.12|23159.12|10
1735077180000|2024-12-24 21:53:00|23242.57|23162.57|23242.44|23162.44|23244.58|23164.58|23242.44|23162.44|10
1735077190000|2024-12-24 21:53:10|23242.34|23162.34|23242.28|23162.28|23245.13|23165.13|23241.9|23161.9|10
1735077200000|2024-12-24 21:53:20|23242.57|23162.57|23241.95|23161.95|23242.57|23162.57|23241.24|23161.24|9
1735077210000|2024-12-24 21:53:30|23241.9|23161.9|23246.26|23166.26|23246.26|23166.26|23241.85|23161.85|10
1735077220000|2024-12-24 21:53:40|23246.21|23166.21|23240.34|23160.34|23246.21|23166.21|23238.28|23158.28|9
1735077230000|2024-12-24 21:53:50|23239.99|23159.99|23241.1|23161.1|23241.19|23161.19|23239.47|23159.47|10
1735077240000|2024-12-24 21:54:00|23240.83|23160.83|23241.89|23161.89|23241.89|23161.89|23240.82|23160.82|9
1735077250000|2024-12-24 21:54:10|23241.67|23161.67|23244.05|23164.05|23245.43|23165.43|23241.63|23161.63|10
1735077260000|2024-12-24 21:54:20|23242.81|23162.81|23242.24|23162.24|23243.07|23163.07|23242.24|23162.24|10
1735077270000|2024-12-24 21:54:30|23242.2|23162.2|23241.54|23161.54|23242.2|23162.2|23240.93|23160.93|10
1735077280000|2024-12-24 21:54:40|23241.56|23161.56|23239.33|23159.33|23241.56|23161.56|23239.33|23159.33|10
1735077290000|2024-12-24 21:54:50|23239.11|23159.11|23236.56|23156.56|23239.11|23159.11|23236.5|23156.5|10
1735077300000|2024-12-24 21:55:00|23236.67|23156.67|23239.89|23159.89|23239.89|23159.89|23236.67|23156.67|10
1735077310000|2024-12-24 21:55:10|23240.14|23160.14|23239.78|23159.78|23240.8|23160.8|23239.78|23159.78|10
1735077320000|2024-12-24 21:55:20|23237.52|23157.52|23233.11|23153.11|23237.52|23157.52|23232.8|23152.8|10
1735077330000|2024-12-24 21:55:30|23233.1|23153.1|23231.96|23151.96|23233.1|23153.1|23231.96|23151.96|10
1735077340000|2024-12-24 21:55:40|23231.87|23151.87|23233.28|23153.28|23233.37|23153.37|23231.78|23151.78|10
1735077350000|2024-12-24 21:55:50|23233.69|23153.69|23238.45|23158.45|23238.45|23158.45|23233.69|23153.69|10
1735077360000|2024-12-24 21:56:00|23238.47|23158.47|23236.17|23156.17|23239.34|23159.34|23236.17|23156.17|10
1735077370000|2024-12-24 21:56:10|23236.02|23156.02|23236.28|23156.28|23236.28|23156.28|23235.93|23155.93|10
1735077380000|2024-12-24 21:56:20|23239.75|23159.75|23238.94|23158.94|23240.1|23160.1|23238.94|23158.94|10
1735077390000|2024-12-24 21:56:30|23238.7|23158.7|23239.86|23159.86|23239.86|23159.86|23238.7|23158.7|10
1735077400000|2024-12-24 21:56:40|23239.6|23159.6|23238.07|23158.07|23239.69|23159.69|23238.07|23158.07|10
1735077410000|2024-12-24 21:56:50|23238.01|23158.01|23235.96|23155.96|23238.01|23158.01|23235.39|23155.39|10
1735077420000|2024-12-24 21:57:00|23236.08|23156.08|23235.94|23155.94|23236.55|23156.55|23235.8|23155.8|10
1735077430000|2024-12-24 21:57:10|23235.93|23155.93|23236.28|23156.28|23236.4|23156.4|23235.76|23155.76|10
1735077440000|2024-12-24 21:57:20|23236.01|23156.01|23236.06|23156.06|23236.07|23156.07|23235.79|23155.79|9
1735077450000|2024-12-24 21:57:30|23236.04|23156.04|23236.58|23156.58|23236.61|23156.61|23236.04|23156.04|7
1735077460000|2024-12-24 21:57:40|23236.55|23156.55|23235.84|23155.84|23236.76|23156.76|23235.65|23155.65|9
1735077470000|2024-12-24 21:57:50|23235.41|23155.41|23236.1|23156.1|23236.11|23156.11|23235.4|23155.4|9
1735077480000|2024-12-24 21:58:00|23236.11|23156.11|23236.09|23156.09|23236.79|23156.79|23236.08|23156.08|10
1735077490000|2024-12-24 21:58:10|23235.82|23155.82|23234.64|23154.64|23235.82|23155.82|23234.59|23154.59|10
1735077500000|2024-12-24 21:58:20|23234.65|23154.65|23229.6|23149.6|23235.04|23155.04|23229.36|23149.36|10
1735077510000|2024-12-24 21:58:30|23229.57|23149.57|23230.36|23150.36|23231.17|23151.17|23229.57|23149.57|9
1735077520000|2024-12-24 21:58:40|23230.37|23150.37|23228.57|23148.57|23230.37|23150.37|23227.98|23147.98|9
1735077530000|2024-12-24 21:58:50|23228.7|23148.7|23229.98|23149.98|23230.01|23150.01|23228.7|23148.7|8
1735077540000|2024-12-24 21:59:00|23229.95|23149.95|23229.07|23149.07|23229.95|23149.95|23228.91|23148.91|10
1735077550000|2024-12-24 21:59:10|23229.09|23149.09|23228.8|23148.8|23229.15|23149.15|23228.68|23148.68|5
1735159140000|2024-12-25 20:39:00|23232.8|23144.8|23232.8|23144.8|23232.8|23144.8|23232.8|23144.8|1
1735160910000|2024-12-25 21:08:30|23216.13|23128.13|23218.96|23130.96|23218.96|23130.96|23216.12|23128.12|10
1735160920000|2024-12-25 21:08:40|23219.47|23131.47|23232.66|23144.66|23232.66|23144.66|23219.34|23131.34|10
1735160930000|2024-12-25 21:08:50|23233.05|23145.05|23238.09|23150.09|23238.09|23150.09|23233.05|23145.05|10
1735160940000|2024-12-25 21:09:00|23238.79|23150.79|23247.05|23159.05|23247.05|23159.05|23238.79|23150.79|10
1735160950000|2024-12-25 21:09:10|23247.24|23159.24|23252.66|23164.66|23252.66|23164.66|23247.24|23159.24|10
1735160960000|2024-12-25 21:09:20|23253.07|23165.07|23257.87|23169.87|23257.87|23169.87|23252.42|23164.42|10
1735160970000|2024-12-25 21:09:30|23259.06|23171.06|23258.51|23170.51|23259.25|23171.25|23257.94|23169.94|10
1735160980000|2024-12-25 21:09:40|23257.64|23169.64|23252.28|23164.28|23257.64|23169.64|23252.28|23164.28|10
1735160990000|2024-12-25 21:09:50|23252.38|23164.38|23248.54|23160.54|23252.65|23164.65|23248.54|23160.54|8
1735161000000|2024-12-25 21:10:00|23249.24|23161.24|23245.83|23157.83|23249.24|23161.24|23245.83|23157.83|10
1735161010000|2024-12-25 21:10:10|23245.42|23157.42|23241.38|23153.38|23245.42|23157.42|23241.38|23153.38|10
1735161020000|2024-12-25 21:10:20|23241.24|23153.24|23239.41|23151.41|23241.48|23153.48|23239.1|23151.1|10
1735161030000|2024-12-25 21:10:30|23239.32|23151.32|23238.11|23150.11|23239.44|23151.44|23238.11|23150.11|9
1735161040000|2024-12-25 21:10:40|23237.25|23149.25|23235.25|23147.25|23237.25|23149.25|23235.23|23147.23|10
1735161050000|2024-12-25 21:10:50|23235.11|23147.11|23229.7|23141.7|23235.97|23147.97|23229.7|23141.7|10
1735161060000|2024-12-25 21:11:00|23229.13|23141.13|23225.72|23137.72|23229.31|23141.31|23225.72|23137.72|10
1735161070000|2024-12-25 21:11:10|23225.38|23137.38|23221.33|23133.33|23225.5|23137.5|23220.19|23132.19|10
1735161080000|2024-12-25 21:11:20|23221.31|23133.31|23223.27|23135.27|23223.27|23135.27|23221.19|23133.19|10
1735161090000|2024-12-25 21:11:30|23223.6|23135.6|23219.81|23131.81|23223.6|23135.6|23219.55|23131.55|10
1735161100000|2024-12-25 21:11:40|23219.86|23131.86|23218.99|23130.99|23221.22|23133.22|23218.95|23130.95|10
1735161110000|2024-12-25 21:11:50|23219|23131|23215.16|23127.16|23219|23131|23215.16|23127.16|10
1735161120000|2024-12-25 21:12:00|23214.67|23126.67|23214.13|23126.13|23215.01|23127.01|23213.99|23125.99|10
1735161130000|2024-12-25 21:12:10|23214.16|23126.16|23216.01|23128.01|23216.01|23128.01|23214|23126|9
1735161140000|2024-12-25 21:12:20|23216.15|23128.15|23217.09|23129.09|23217.68|23129.68|23216.15|23128.15|10
1735161150000|2024-12-25 21:12:30|23217.02|23129.02|23206.64|23118.64|23217.02|23129.02|23206.64|23118.64|9
1735161160000|2024-12-25 21:12:40|23206.41|23118.41|23205.15|23117.15|23206.41|23118.41|23205.15|23117.15|10
1735161170000|2024-12-25 21:12:50|23205.24|23117.24|23205.14|23117.14|23205.84|23117.84|23205.14|23117.14|9
1735161180000|2024-12-25 21:13:00|23205.05|23117.05|23198.26|23110.26|23205.28|23117.28|23198.26|23110.26|10
1735161190000|2024-12-25 21:13:10|23198.16|23110.16|23196.98|23108.98|23198.5|23110.5|23196.98|23108.98|10
1735161200000|2024-12-25 21:13:20|23195.72|23107.72|23182.27|23094.27|23195.72|23107.72|23182.27|23094.27|10
1735161210000|2024-12-25 21:13:30|23180.8|23092.8|23175.12|23087.12|23180.8|23092.8|23175.12|23087.12|10
1735161220000|2024-12-25 21:13:40|23175.28|23087.28|23175.51|23087.51|23175.89|23087.89|23175.12|23087.12|10
1735161230000|2024-12-25 21:13:50|23175.62|23087.62|23174.77|23086.77|23175.62|23087.62|23174.28|23086.28|9
1735161240000|2024-12-25 21:14:00|23175.02|23087.02|23175.73|23087.73|23177.53|23089.53|23174.5|23086.5|10
1735161250000|2024-12-25 21:14:10|23176.04|23088.04|23177.54|23089.54|23177.91|23089.91|23176.04|23088.04|10
1735161260000|2024-12-25 21:14:20|23177.56|23089.56|23176.01|23088.01|23177.99|23089.99|23176.01|23088.01|10
1735161270000|2024-12-25 21:14:30|23175.69|23087.69|23173.66|23085.66|23176.19|23088.19|23173.66|23085.66|10
1735161280000|2024-12-25 21:14:40|23173.65|23085.65|23173.87|23085.87|23174.87|23086.87|23172.88|23084.88|10
1735161290000|2024-12-25 21:14:50|23174.11|23086.11|23174.17|23086.17|23174.17|23086.17|23172.09|23084.09|10
1735161300000|2024-12-25 21:15:00|23174.46|23086.46|23171.48|23083.48|23174.76|23086.76|23171.48|23083.48|10
1735161310000|2024-12-25 21:15:10|23171.68|23083.68|23174.2|23086.2|23174.31|23086.31|23171.62|23083.62|10
1735161320000|2024-12-25 21:15:20|23174.43|23086.43|23175.06|23087.06|23175.06|23087.06|23173.6|23085.6|9
1735161330000|2024-12-25 21:15:30|23174.3|23086.3|23173.41|23085.41|23174.66|23086.66|23172.95|23084.95|10
1735161340000|2024-12-25 21:15:40|23174.97|23086.97|23174.28|23086.28|23174.97|23086.97|23173.79|23085.79|10
1735161350000|2024-12-25 21:15:50|23173.04|23085.04|23172.29|23084.29|23173.92|23085.92|23171.04|23083.04|10
1735161360000|2024-12-25 21:16:00|23171.85|23083.85|23171.46|23083.46|23173.9|23085.9|23171.46|23083.46|10
1735161370000|2024-12-25 21:16:10|23172.08|23084.08|23170.85|23082.85|23172.15|23084.15|23170.76|23082.76|10
1735161380000|2024-12-25 21:16:20|23170.25|23082.25|23161.01|23073.01|23170.25|23082.25|23161.01|23073.01|10
1735161390000|2024-12-25 21:16:30|23159.75|23071.75|23156.79|23068.79|23160.09|23072.09|23156.79|23068.79|9
1735161400000|2024-12-25 21:16:40|23155.61|23067.61|23139.93|23051.93|23155.61|23067.61|23139.93|23051.93|10
1735161410000|2024-12-25 21:16:50|23138.68|23050.68|23137.27|23049.27|23139.2|23051.2|23136.61|23048.61|10
1735161420000|2024-12-25 21:17:00|23137.25|23049.25|23133.67|23045.67|23137.25|23049.25|23133.55|23045.55|10
1735161430000|2024-12-25 21:17:10|23133.5|23045.5|23133.63|23045.63|23134.82|23046.82|23133.14|23045.14|9
1735161440000|2024-12-25 21:17:20|23132.44|23044.44|23129.75|23041.75|23132.57|23044.57|23129.75|23041.75|10
1735161450000|2024-12-25 21:17:30|23128.77|23040.77|23128.32|23040.32|23129.09|23041.09|23126.65|23038.65|10
1735161460000|2024-12-25 21:17:40|23128.27|23040.27|23127.92|23039.92|23129.43|23041.43|23127.92|23039.92|10
1735161470000|2024-12-25 21:17:50|23128.1|23040.1|23125.35|23037.35|23128.1|23040.1|23125.3|23037.3|10
1735161480000|2024-12-25 21:18:00|23125.64|23037.64|23124.66|23036.66|23126.39|23038.39|23124.38|23036.38|10
1735161490000|2024-12-25 21:18:10|23124.37|23036.37|23126.24|23038.24|23126.24|23038.24|23123.82|23035.82|10
1735161500000|2024-12-25 21:18:20|23126.36|23038.36|23126.66|23038.66|23127.67|23039.67|23126.36|23038.36|10
1735161510000|2024-12-25 21:18:30|23127.1|23039.1|23123.22|23035.22|23127.1|23039.1|23123.22|23035.22|10
1735161520000|2024-12-25 21:18:40|23122.07|23034.07|23123.23|23035.23|23123.23|23035.23|23120.61|23032.61|10
1735161530000|2024-12-25 21:18:50|23123.03|23035.03|23117.53|23029.53|23123.2|23035.2|23117.53|23029.53|10
1735161540000|2024-12-25 21:19:00|23117.15|23029.15|23114.96|23026.96|23117.63|23029.63|23114.96|23026.96|10
1735161550000|2024-12-25 21:19:10|23115.14|23027.14|23112.79|23024.79|23115.14|23027.14|23112.79|23024.79|10
1735161560000|2024-12-25 21:19:20|23112.62|23024.62|23112.19|23024.19|23113.48|23025.48|23112.19|23024.19|10
1735161570000|2024-12-25 21:19:30|23112.7|23024.7|23105.65|23017.65|23112.7|23024.7|23105.65|23017.65|10
1735161580000|2024-12-25 21:19:40|23105.39|23017.39|23107.85|23019.85|23107.85|23019.85|23104.98|23016.98|9
1735161590000|2024-12-25 21:19:50|23108.44|23020.44|23108.14|23020.14|23109.97|23021.97|23108.12|23020.12|10
1735161600000|2024-12-25 21:20:00|23107.94|23019.94|23108.55|23020.55|23109.19|23021.19|23107.75|23019.75|10
1735161610000|2024-12-25 21:20:10|23109.01|23021.01|23108.53|23020.53|23110.68|23022.68|23108.53|23020.53|10
1735161620000|2024-12-25 21:20:20|23109.55|23021.55|23111.32|23023.32|23111.61|23023.61|23109.55|23021.55|10
1735161630000|2024-12-25 21:20:30|23111.38|23023.38|23109.94|23021.94|23111.38|23023.38|23109.65|23021.65|10
1735161640000|2024-12-25 21:20:40|23110.02|23022.02|23113.68|23025.68|23114.06|23026.06|23109.7|23021.7|10
1735161650000|2024-12-25 21:20:50|23112.23|23024.23|23114.37|23026.37|23114.9|23026.9|23112.16|23024.16|8
1735161660000|2024-12-25 21:21:00|23114.26|23026.26|23119.55|23031.55|23119.58|23031.58|23114.15|23026.15|10
1735161670000|2024-12-25 21:21:10|23119.58|23031.58|23124.97|23036.97|23126.03|23038.03|23119.58|23031.58|10
1735161680000|2024-12-25 21:21:20|23123.39|23035.39|23119.46|23031.46|23123.39|23035.39|23119.46|23031.46|10
1735161690000|2024-12-25 21:21:30|23119.61|23031.61|23118.99|23030.99|23119.61|23031.61|23118.22|23030.22|10
1735161700000|2024-12-25 21:21:40|23118.74|23030.74|23118.93|23030.93|23120.29|23032.29|23118.74|23030.74|10
1735161710000|2024-12-25 21:21:50|23118.99|23030.99|23119.63|23031.63|23119.84|23031.84|23118.99|23030.99|10
1735161720000|2024-12-25 21:22:00|23119.81|23031.81|23120.75|23032.75|23122.85|23034.85|23119.74|23031.74|10
1735161730000|2024-12-25 21:22:10|23120.66|23032.66|23116.03|23028.03|23120.66|23032.66|23114.86|23026.86|10
1735161740000|2024-12-25 21:22:20|23115.97|23027.97|23111.54|23023.54|23115.97|23027.97|23111.48|23023.48|9
1735161750000|2024-12-25 21:22:30|23111.51|23023.51|23113.47|23025.47|23113.9|23025.9|23111.51|23023.51|10
1735161760000|2024-12-25 21:22:40|23111.67|23023.67|23110.31|23022.31|23111.67|23023.67|23110.31|23022.31|10
1735161770000|2024-12-25 21:22:50|23110.42|23022.42|23113.24|23025.24|23113.24|23025.24|23110.32|23022.32|10
1735161780000|2024-12-25 21:23:00|23112.9|23024.9|23117.11|23029.11|23117.39|23029.39|23112.47|23024.47|10
1735161790000|2024-12-25 21:23:10|23117.24|23029.24|23119.53|23031.53|23119.72|23031.72|23117.24|23029.24|10
1735161800000|2024-12-25 21:23:20|23119.72|23031.72|23121.3|23033.3|23122.79|23034.79|23119.72|23031.72|10
1735161810000|2024-12-25 21:23:30|23121.33|23033.33|23121.5|23033.5|23123.24|23035.24|23121.33|23033.33|10
1735161820000|2024-12-25 21:23:40|23120.9|23032.9|23120.62|23032.62|23121.72|23033.72|23120.41|23032.41|10
1735161830000|2024-12-25 21:23:50|23120.38|23032.38|23118.68|23030.68|23120.38|23032.38|23118.64|23030.64|10
1735161840000|2024-12-25 21:24:00|23118.78|23030.78|23119.91|23031.91|23120.91|23032.91|23118.45|23030.45|10
1735161850000|2024-12-25 21:24:10|23119.62|23031.62|23123.43|23035.43|23123.43|23035.43|23119.4|23031.4|10
1735161860000|2024-12-25 21:24:20|23123.26|23035.26|23122.73|23034.73|23123.98|23035.98|23122.73|23034.73|10
1735161870000|2024-12-25 21:24:30|23121.81|23033.81|23123.62|23035.62|23123.62|23035.62|23121.45|23033.45|10
1735161880000|2024-12-25 21:24:40|23123.05|23035.05|23117.76|23029.76|23123.05|23035.05|23117.76|23029.76|10
1735161890000|2024-12-25 21:24:50|23117.74|23029.74|23114.87|23026.87|23117.74|23029.74|23114.79|23026.79|9
1735161900000|2024-12-25 21:25:00|23115.15|23027.15|23117.81|23029.81|23117.81|23029.81|23115|23027|9
1735161910000|2024-12-25 21:25:10|23118.32|23030.32|23118.08|23030.08|23119.55|23031.55|23118.08|23030.08|10
1735161920000|2024-12-25 21:25:20|23118.11|23030.11|23114.11|23026.11|23118.27|23030.27|23113.98|23025.98|9
1735161930000|2024-12-25 21:25:30|23114.35|23026.35|23114.32|23026.32|23114.95|23026.95|23114.23|23026.23|10
1735161940000|2024-12-25 21:25:40|23114.28|23026.28|23114.07|23026.07|23114.28|23026.28|23113.02|23025.02|10
1735161950000|2024-12-25 21:25:50|23113.54|23025.54|23115.11|23027.11|23115.72|23027.72|23113.54|23025.54|10
1735161960000|2024-12-25 21:26:00|23114.99|23026.99|23116.95|23028.95|23116.95|23028.95|23114.83|23026.83|10
1735161970000|2024-12-25 21:26:10|23116.85|23028.85|23119.45|23031.45|23121.54|23033.54|23116.73|23028.73|10
1735161980000|2024-12-25 21:26:20|23120.09|23032.09|23122.27|23034.27|23122.27|23034.27|23119.89|23031.89|10
1735161990000|2024-12-25 21:26:30|23122.97|23034.97|23124.41|23036.41|23124.41|23036.41|23122.97|23034.97|10
1735162000000|2024-12-25 21:26:40|23124.34|23036.34|23128.35|23040.35|23128.35|23040.35|23124.34|23036.34|9
1735162010000|2024-12-25 21:26:50|23128.38|23040.38|23128.33|23040.33|23128.57|23040.57|23128.11|23040.11|10
1735162020000|2024-12-25 21:27:00|23129.1|23041.1|23128.23|23040.23|23129.1|23041.1|23127.43|23039.43|10
1735162030000|2024-12-25 21:27:10|23127.35|23039.35|23125.71|23037.71|23127.35|23039.35|23125.71|23037.71|10
1735162040000|2024-12-25 21:27:20|23125.79|23037.79|23125.96|23037.96|23125.96|23037.96|23124|23036|10
1735162050000|2024-12-25 21:27:30|23126.28|23038.28|23125.43|23037.43|23127.06|23039.06|23125.43|23037.43|10
1735162060000|2024-12-25 21:27:40|23125.69|23037.69|23126.39|23038.39|23126.42|23038.42|23125.69|23037.69|9
1735162070000|2024-12-25 21:27:50|23126.35|23038.35|23128.76|23040.76|23128.86|23040.86|23126.35|23038.35|9
1735162080000|2024-12-25 21:28:00|23129.76|23041.76|23136.41|23048.41|23136.41|23048.41|23129.76|23041.76|10
1735162090000|2024-12-25 21:28:10|23136.53|23048.53|23138.75|23050.75|23139.87|23051.87|23136.53|23048.53|10
1735162100000|2024-12-25 21:28:20|23139.23|23051.23|23140.97|23052.97|23141.73|23053.73|23139.23|23051.23|10
1735162110000|2024-12-25 21:28:30|23140.91|23052.91|23141.53|23053.53|23141.59|23053.59|23140.91|23052.91|10
1735162120000|2024-12-25 21:28:40|23141.28|23053.28|23138.5|23050.5|23141.28|23053.28|23137.56|23049.56|10
1735162130000|2024-12-25 21:28:50|23138.95|23050.95|23135.71|23047.71|23138.95|23050.95|23135.71|23047.71|10
1735162140000|2024-12-25 21:29:00|23135.61|23047.61|23132.04|23044.04|23135.61|23047.61|23132.04|23044.04|10
1735162150000|2024-12-25 21:29:10|23132.19|23044.19|23131.47|23043.47|23132.19|23044.19|23130.76|23042.76|10
1735162160000|2024-12-25 21:29:20|23131.32|23043.32|23132.13|23044.13|23132.93|23044.93|23131.32|23043.32|9
1735162170000|2024-12-25 21:29:30|23131.83|23043.83|23129.13|23041.13|23131.83|23043.83|23129.13|23041.13|10
1735162180000|2024-12-25 21:29:40|23128.5|23040.5|23128.19|23040.19|23129.07|23041.07|23128.07|23040.07|9
1735162190000|2024-12-25 21:29:50|23128.16|23040.16|23129.26|23041.26|23129.26|23041.26|23128.16|23040.16|8
1735162200000|2024-12-25 21:30:00|23129.58|23041.58|23133.91|23045.91|23134.03|23046.03|23128.63|23040.63|10
1735162210000|2024-12-25 21:30:10|23134.01|23046.01|23136.89|23048.89|23138.21|23050.21|23134.01|23046.01|10
1735162220000|2024-12-25 21:30:20|23136.05|23048.05|23132.63|23044.63|23136.33|23048.33|23132.63|23044.63|10
1735162230000|2024-12-25 21:30:30|23132.1|23044.1|23134.41|23046.41|23135.18|23047.18|23131.73|23043.73|10
1735162240000|2024-12-25 21:30:40|23133.58|23045.58|23137.28|23049.28|23137.28|23049.28|23133.45|23045.45|10
1735162250000|2024-12-25 21:30:50|23136.84|23048.84|23136.92|23048.92|23136.92|23048.92|23136.53|23048.53|10
1735162260000|2024-12-25 21:31:00|23137.25|23049.25|23139.71|23051.71|23139.71|23051.71|23137.25|23049.25|10
1735162270000|2024-12-25 21:31:10|23141.17|23053.17|23141.82|23053.82|23142.89|23054.89|23141.17|23053.17|10
1735162280000|2024-12-25 21:31:20|23141.78|23053.78|23136.73|23048.73|23141.78|23053.78|23136.73|23048.73|10
1735162290000|2024-12-25 21:31:30|23135.5|23047.5|23135.16|23047.16|23135.74|23047.74|23134.97|23046.97|9
1735162300000|2024-12-25 21:31:40|23135.27|23047.27|23133.18|23045.18|23135.27|23047.27|23133.18|23045.18|10
1735162310000|2024-12-25 21:31:50|23132.21|23044.21|23129.53|23041.53|23132.21|23044.21|23129.53|23041.53|9
1735162320000|2024-12-25 21:32:00|23129.62|23041.62|23124.5|23036.5|23129.68|23041.68|23124.5|23036.5|10
1735162330000|2024-12-25 21:32:10|23123.21|23035.21|23125.34|23037.34|23125.34|23037.34|23123.21|23035.21|9
1735162340000|2024-12-25 21:32:20|23125.33|23037.33|23125.35|23037.35|23125.79|23037.79|23125.13|23037.13|10
1735162350000|2024-12-25 21:32:30|23125.71|23037.71|23122.93|23034.93|23125.71|23037.71|23122.62|23034.62|10
1735162360000|2024-12-25 21:32:40|23123.17|23035.17|23123.14|23035.14|23123.39|23035.39|23121.51|23033.51|10
1735162370000|2024-12-25 21:32:50|23123.96|23035.96|23126.9|23038.9|23126.9|23038.9|23123.96|23035.96|10
1735162380000|2024-12-25 21:33:00|23126.99|23038.99|23128.25|23040.25|23128.67|23040.67|23126.99|23038.99|9
1735162390000|2024-12-25 21:33:10|23128.24|23040.24|23130.42|23042.42|23131.07|23043.07|23128.24|23040.24|10
1735162400000|2024-12-25 21:33:20|23130.29|23042.29|23124.21|23036.21|23130.3|23042.3|23124.21|23036.21|10
1735162410000|2024-12-25 21:33:30|23125.29|23037.29|23122.59|23034.59|23128.2|23040.2|23122.59|23034.59|10
1735162420000|2024-12-25 21:33:40|23122.39|23034.39|23123.17|23035.17|23123.17|23035.17|23122.08|23034.08|10
1735162430000|2024-12-25 21:33:50|23122.95|23034.95|23118.24|23030.24|23122.95|23034.95|23118.24|23030.24|10
1735162440000|2024-12-25 21:34:00|23118.22|23030.22|23116.65|23028.65|23118.22|23030.22|23116.32|23028.32|10
1735162450000|2024-12-25 21:34:10|23116.9|23028.9|23117.28|23029.28|23117.62|23029.62|23116.9|23028.9|10
1735162460000|2024-12-25 21:34:20|23117.56|23029.56|23114.76|23026.76|23117.56|23029.56|23114.76|23026.76|10
1735162470000|2024-12-25 21:34:30|23114.75|23026.75|23111.56|23023.56|23114.75|23026.75|23110.59|23022.59|9
1735162480000|2024-12-25 21:34:40|23111.22|23023.22|23115.31|23027.31|23115.31|23027.31|23111.22|23023.22|9
1735162490000|2024-12-25 21:34:50|23115.29|23027.29|23111.79|23023.79|23115.29|23027.29|23110.7|23022.7|10
1735162500000|2024-12-25 21:35:00|23112|23024|23115.65|23027.65|23115.65|23027.65|23111.98|23023.98|10
1735162510000|2024-12-25 21:35:10|23117.18|23029.18|23121.83|23033.83|23121.83|23033.83|23117.18|23029.18|10
1735162520000|2024-12-25 21:35:20|23122.81|23034.81|23126.75|23038.75|23126.75|23038.75|23122.81|23034.81|10
1735162530000|2024-12-25 21:35:30|23127.02|23039.02|23130.27|23042.27|23130.31|23042.31|23126.75|23038.75|10
1735162540000|2024-12-25 21:35:40|23130.32|23042.32|23132.65|23044.65|23132.65|23044.65|23129.9|23041.9|10
1735162550000|2024-12-25 21:35:50|23132.56|23044.56|23135.43|23047.43|23135.43|23047.43|23132.37|23044.37|10
1735162560000|2024-12-25 21:36:00|23136.73|23048.73|23137.11|23049.11|23138.65|23050.65|23136.73|23048.73|10
1735162570000|2024-12-25 21:36:10|23137.28|23049.28|23137.63|23049.63|23137.63|23049.63|23135.3|23047.3|10
1735162580000|2024-12-25 21:36:20|23138.36|23050.36|23139.91|23051.91|23140.34|23052.34|23138.36|23050.36|10
1735162590000|2024-12-25 21:36:30|23140.81|23052.81|23140.6|23052.6|23141.39|23053.39|23140.16|23052.16|10
1735162600000|2024-12-25 21:36:40|23141.28|23053.28|23141.32|23053.32|23141.32|23053.32|23140.8|23052.8|10
1735162610000|2024-12-25 21:36:50|23140.42|23052.42|23140.48|23052.48|23140.48|23052.48|23139.77|23051.77|9
1735162620000|2024-12-25 21:37:00|23140.51|23052.51|23142.07|23054.07|23142.17|23054.17|23139.41|23051.41|10
1735162630000|2024-12-25 21:37:10|23140.61|23052.61|23137.49|23049.49|23140.61|23052.61|23137.49|23049.49|10
1735162640000|2024-12-25 21:37:20|23136.69|23048.69|23137.02|23049.02|23137.76|23049.76|23135.54|23047.54|10
1735162650000|2024-12-25 21:37:30|23137.81|23049.81|23137.59|23049.59|23137.81|23049.81|23137.27|23049.27|10
1735162660000|2024-12-25 21:37:40|23137.68|23049.68|23141.66|23053.66|23141.66|23053.66|23137.49|23049.49|10
1735162670000|2024-12-25 21:37:50|23142.16|23054.16|23144.22|23056.22|23144.22|23056.22|23142.16|23054.16|9
1735162680000|2024-12-25 21:38:00|23144.4|23056.4|23144.81|23056.81|23144.81|23056.81|23143.71|23055.71|10
1735162690000|2024-12-25 21:38:10|23145.02|23057.02|23145.89|23057.89|23145.95|23057.95|23145.02|23057.02|9
1735162700000|2024-12-25 21:38:20|23143.81|23055.81|23145.47|23057.47|23145.47|23057.47|23143.8|23055.8|10
1735162710000|2024-12-25 21:38:30|23145.38|23057.38|23148.26|23060.26|23148.26|23060.26|23145.38|23057.38|10
1735162720000|2024-12-25 21:38:40|23148.35|23060.35|23150.45|23062.45|23150.47|23062.47|23148.35|23060.35|10
1735162730000|2024-12-25 21:38:50|23150.66|23062.66|23154.53|23066.53|23154.53|23066.53|23150.43|23062.43|9
1735162740000|2024-12-25 21:39:00|23156.59|23068.59|23154.84|23066.84|23156.59|23068.59|23154.05|23066.05|10
1735162750000|2024-12-25 21:39:10|23154.93|23066.93|23155.86|23067.86|23156.78|23068.78|23154.93|23066.93|10
1735162760000|2024-12-25 21:39:20|23156.04|23068.04|23157.73|23069.73|23158.25|23070.25|23155.29|23067.29|10
1735162770000|2024-12-25 21:39:30|23157.7|23069.7|23158.63|23070.63|23159.98|23071.98|23157.7|23069.7|9
1735162780000|2024-12-25 21:39:40|23158.61|23070.61|23161.22|23073.22|23161.22|23073.22|23158.61|23070.61|10
1735162790000|2024-12-25 21:39:50|23160.62|23072.62|23157.97|23069.97|23160.62|23072.62|23156.85|23068.85|7
1735162800000|2024-12-25 21:40:00|23158.05|23070.05|23159.02|23071.02|23159.02|23071.02|23157.38|23069.38|9
1735162810000|2024-12-25 21:40:10|23159.26|23071.26|23160.63|23072.63|23161.33|23073.33|23158.94|23070.94|10
1735162820000|2024-12-25 21:40:20|23160.23|23072.23|23161|23073|23161.88|23073.88|23158.09|23070.09|10
1735162830000|2024-12-25 21:40:30|23160.93|23072.93|23160.03|23072.03|23161.72|23073.72|23159.68|23071.68|10
1735162840000|2024-12-25 21:40:40|23160.22|23072.22|23159.45|23071.45|23161.11|23073.11|23159.45|23071.45|10
1735162850000|2024-12-25 21:40:50|23159.33|23071.33|23158.98|23070.98|23159.33|23071.33|23158.56|23070.56|10
1735162860000|2024-12-25 21:41:00|23158.76|23070.76|23156.37|23068.37|23158.76|23070.76|23156.37|23068.37|10
1735162870000|2024-12-25 21:41:10|23156.29|23068.29|23154.6|23066.6|23156.29|23068.29|23154.6|23066.6|9
1735162880000|2024-12-25 21:41:20|23154.8|23066.8|23154.68|23066.68|23156.45|23068.45|23154.55|23066.55|10
1735162890000|2024-12-25 21:41:30|23154.71|23066.71|23154.94|23066.94|23154.98|23066.98|23154.34|23066.34|10
1735162900000|2024-12-25 21:41:40|23154.99|23066.99|23155.51|23067.51|23155.51|23067.51|23154.99|23066.99|9
1735162910000|2024-12-25 21:41:50|23155.42|23067.42|23152.65|23064.65|23155.6|23067.6|23152.65|23064.65|10
1735162920000|2024-12-25 21:42:00|23152.7|23064.7|23147.7|23059.7|23152.7|23064.7|23147.7|23059.7|10
1735162930000|2024-12-25 21:42:10|23149.84|23061.84|23150.68|23062.68|23150.72|23062.72|23149.31|23061.31|10
1735162940000|2024-12-25 21:42:20|23150.73|23062.73|23147.37|23059.37|23150.97|23062.97|23147.31|23059.31|10
1735162950000|2024-12-25 21:42:30|23147.13|23059.13|23145.82|23057.82|23147.25|23059.25|23145.82|23057.82|10
1735162960000|2024-12-25 21:42:40|23147.19|23059.19|23147.58|23059.58|23147.58|23059.58|23146.52|23058.52|9
1735162970000|2024-12-25 21:42:50|23147.45|23059.45|23157.74|23069.74|23157.74|23069.74|23147.42|23059.42|10
1735162980000|2024-12-25 21:43:00|23157.76|23069.76|23157.42|23069.42|23158.01|23070.01|23157.27|23069.27|9
1735162990000|2024-12-25 21:43:10|23156.92|23068.92|23156.53|23068.53|23157.67|23069.67|23156.53|23068.53|10
1735163000000|2024-12-25 21:43:20|23155.8|23067.8|23155.47|23067.47|23155.8|23067.8|23155.34|23067.34|10
1735163010000|2024-12-25 21:43:30|23155.42|23067.42|23154.33|23066.33|23155.58|23067.58|23154.33|23066.33|10
1735163020000|2024-12-25 21:43:40|23154.65|23066.65|23154.43|23066.43|23154.65|23066.65|23154.43|23066.43|6
1735163030000|2024-12-25 21:43:50|23154.38|23066.38|23151.11|23063.11|23154.38|23066.38|23149.82|23061.82|10
1735163040000|2024-12-25 21:44:00|23151.2|23063.2|23150.16|23062.16|23151.73|23063.73|23150.16|23062.16|8
1735163050000|2024-12-25 21:44:10|23150.05|23062.05|23148.47|23060.47|23150.28|23062.28|23148.28|23060.28|10
1735163060000|2024-12-25 21:44:20|23148.41|23060.41|23143.38|23055.38|23148.54|23060.54|23143.38|23055.38|10
1735163070000|2024-12-25 21:44:30|23143.07|23055.07|23144.04|23056.04|23144.04|23056.04|23143.02|23055.02|10
1735163080000|2024-12-25 21:44:40|23143.86|23055.86|23143.49|23055.49|23144.17|23056.17|23143.22|23055.22|10
1735163090000|2024-12-25 21:44:50|23143.27|23055.27|23137.33|23049.33|23144.12|23056.12|23136.84|23048.84|10
1735163100000|2024-12-25 21:45:00|23137.17|23049.17|23136.01|23048.01|23137.17|23049.17|23135.55|23047.55|9
1735163110000|2024-12-25 21:45:10|23136.42|23048.42|23133.19|23045.19|23136.76|23048.76|23133.17|23045.17|10
1735163120000|2024-12-25 21:45:20|23132.49|23044.49|23131.56|23043.56|23132.49|23044.49|23131.27|23043.27|10
1735163130000|2024-12-25 21:45:30|23131.11|23043.11|23132.43|23044.43|23132.43|23044.43|23131.11|23043.11|10
1735163140000|2024-12-25 21:45:40|23132.64|23044.64|23134.19|23046.19|23134.19|23046.19|23132.64|23044.64|10
1735163150000|2024-12-25 21:45:50|23134.21|23046.21|23135.56|23047.56|23135.68|23047.68|23134.16|23046.16|10
1735163160000|2024-12-25 21:46:00|23135.19|23047.19|23137.44|23049.44|23137.44|23049.44|23135.19|23047.19|10
1735163170000|2024-12-25 21:46:10|23137.55|23049.55|23138.54|23050.54|23138.54|23050.54|23136.32|23048.32|10
1735163180000|2024-12-25 21:46:20|23138.51|23050.51|23140.2|23052.2|23140.2|23052.2|23138.51|23050.51|10
1735163190000|2024-12-25 21:46:30|23140.76|23052.76|23146.65|23058.65|23146.65|23058.65|23140.76|23052.76|10
1735163200000|2024-12-25 21:46:40|23146.69|23058.69|23150.88|23062.88|23151.65|23063.65|23146.69|23058.69|10
1735163210000|2024-12-25 21:46:50|23150.29|23062.29|23153.68|23065.68|23153.68|23065.68|23149.23|23061.23|10
1735163220000|2024-12-25 21:47:00|23153.71|23065.71|23156.09|23068.09|23156.09|23068.09|23153.68|23065.68|10
1735163230000|2024-12-25 21:47:10|23156.31|23068.31|23154.25|23066.25|23156.35|23068.35|23154.25|23066.25|8
1735163240000|2024-12-25 21:47:20|23153.72|23065.72|23151.35|23063.35|23153.72|23065.72|23151.2|23063.2|10
1735163250000|2024-12-25 21:47:30|23151.28|23063.28|23150.81|23062.81|23151.29|23063.29|23150.31|23062.31|10
1735163260000|2024-12-25 21:47:40|23150.93|23062.93|23154.58|23066.58|23154.58|23066.58|23150.89|23062.89|10
1735163270000|2024-12-25 21:47:50|23154.81|23066.81|23142.03|23054.03|23155.65|23067.65|23142.03|23054.03|10
1735163280000|2024-12-25 21:48:00|23142.08|23054.08|23139.51|23051.51|23142.43|23054.43|23139.51|23051.51|9
1735163290000|2024-12-25 21:48:10|23139.85|23051.85|23139.71|23051.71|23139.85|23051.85|23138.85|23050.85|10
1735163300000|2024-12-25 21:48:20|23139.79|23051.79|23139.33|23051.33|23140.69|23052.69|23139.33|23051.33|10
1735163310000|2024-12-25 21:48:30|23139.57|23051.57|23141.4|23053.4|23142.01|23054.01|23139.57|23051.57|10
1735163320000|2024-12-25 21:48:40|23141.44|23053.44|23140.33|23052.33|23141.83|23053.83|23140.27|23052.27|10
1735163330000|2024-12-25 21:48:50|23140.19|23052.19|23141.23|23053.23|23141.24|23053.24|23140.11|23052.11|10
1735163340000|2024-12-25 21:49:00|23141.65|23053.65|23142.95|23054.95|23142.95|23054.95|23141.17|23053.17|10
1735163350000|2024-12-25 21:49:10|23143.22|23055.22|23145.12|23057.12|23145.12|23057.12|23143.03|23055.03|10
1735163360000|2024-12-25 21:49:20|23145.21|23057.21|23146.72|23058.72|23146.72|23058.72|23145.13|23057.13|9
1735163370000|2024-12-25 21:49:30|23146.86|23058.86|23143.13|23055.13|23147.66|23059.66|23143.13|23055.13|10
1735163380000|2024-12-25 21:49:40|23143.24|23055.24|23141.92|23053.92|23143.24|23055.24|23141.92|23053.92|10
1735163390000|2024-12-25 21:49:50|23141.97|23053.97|23141.92|23053.92|23142.09|23054.09|23141.31|23053.31|9
1735163400000|2024-12-25 21:50:00|23141.83|23053.83|23140.33|23052.33|23141.83|23053.83|23140.15|23052.15|9
1735163410000|2024-12-25 21:50:10|23140.78|23052.78|23141.94|23053.94|23142.16|23054.16|23140.78|23052.78|10
1735163420000|2024-12-25 21:50:20|23141.57|23053.57|23143.33|23055.33|23143.35|23055.35|23141.57|23053.57|10
1735163430000|2024-12-25 21:50:30|23143.21|23055.21|23144.5|23056.5|23144.5|23056.5|23143.21|23055.21|10
1735163440000|2024-12-25 21:50:40|23144.55|23056.55|23146.09|23058.09|23147.05|23059.05|23144.55|23056.55|10
1735163450000|2024-12-25 21:50:50|23146.8|23058.8|23150.4|23062.4|23150.4|23062.4|23146.38|23058.38|10
1735163460000|2024-12-25 21:51:00|23150.17|23062.17|23149.29|23061.29|23150.17|23062.17|23146.93|23058.93|9
1735163470000|2024-12-25 21:51:10|23149.3|23061.3|23149.66|23061.66|23149.66|23061.66|23148.9|23060.9|9
1735163480000|2024-12-25 21:51:20|23149.41|23061.41|23154.29|23066.29|23154.29|23066.29|23149.41|23061.41|9
1735163490000|2024-12-25 21:51:30|23154.24|23066.24|23165.4|23077.4|23165.67|23077.67|23151.95|23063.95|10
1735163500000|2024-12-25 21:51:40|23163.55|23075.55|23161.98|23073.98|23163.55|23075.55|23161.98|23073.98|10
1735163510000|2024-12-25 21:51:50|23161.81|23073.81|23160.66|23072.66|23161.81|23073.81|23159.9|23071.9|10
1735163520000|2024-12-25 21:52:00|23160.82|23072.82|23163.52|23075.52|23163.52|23075.52|23160.73|23072.73|10
1735163530000|2024-12-25 21:52:10|23163.47|23075.47|23149.86|23061.86|23163.47|23075.47|23149.43|23061.43|10
1735163540000|2024-12-25 21:52:20|23149.89|23061.89|23154.02|23066.02|23154.02|23066.02|23149.89|23061.89|10
1735163550000|2024-12-25 21:52:30|23154.01|23066.01|23148.25|23060.25|23154.01|23066.01|23148.25|23060.25|10
1735163560000|2024-12-25 21:52:40|23148.31|23060.31|23147.07|23059.07|23148.43|23060.43|23147.07|23059.07|9
1735163570000|2024-12-25 21:52:50|23145.74|23057.74|23146.61|23058.61|23146.61|23058.61|23145.2|23057.2|9
1735163580000|2024-12-25 21:53:00|23146.43|23058.43|23147.07|23059.07|23147.47|23059.47|23146.43|23058.43|9
1735163590000|2024-12-25 21:53:10|23146.57|23058.57|23149.96|23061.96|23149.96|23061.96|23143.97|23055.97|10
1735163600000|2024-12-25 21:53:20|23150.53|23062.53|23152.45|23064.45|23152.45|23064.45|23150.53|23062.53|10
1735163610000|2024-12-25 21:53:30|23152.52|23064.52|23152.43|23064.43|23152.54|23064.54|23152.16|23064.16|9
1735163620000|2024-12-25 21:53:40|23152.38|23064.38|23152.52|23064.52|23153.06|23065.06|23152.38|23064.38|10
1735163630000|2024-12-25 21:53:50|23152.38|23064.38|23154.53|23066.53|23154.77|23066.77|23152.27|23064.27|10
1735163640000|2024-12-25 21:54:00|23154.82|23066.82|23156.55|23068.55|23156.92|23068.92|23154.63|23066.63|10
1735163650000|2024-12-25 21:54:10|23158.71|23070.71|23159.74|23071.74|23160.04|23072.04|23158.71|23070.71|10
1735163660000|2024-12-25 21:54:20|23159.82|23071.82|23161.69|23073.69|23163.89|23075.89|23159.63|23071.63|10
1735163670000|2024-12-25 21:54:30|23161.51|23073.51|23160.06|23072.06|23161.59|23073.59|23160.06|23072.06|9
1735163680000|2024-12-25 21:54:40|23159.17|23071.17|23155.57|23067.57|23159.7|23071.7|23155.57|23067.57|10
1735163690000|2024-12-25 21:54:50|23155.67|23067.67|23154.84|23066.84|23155.67|23067.67|23154.45|23066.45|10
1735163700000|2024-12-25 21:55:00|23154.81|23066.81|23154.34|23066.34|23154.81|23066.81|23154.34|23066.34|10
1735163710000|2024-12-25 21:55:10|23153.96|23065.96|23156.17|23068.17|23157.35|23069.35|23153.62|23065.62|10
1735163720000|2024-12-25 21:55:20|23155.99|23067.99|23155.22|23067.22|23156.01|23068.01|23155.22|23067.22|10
1735163730000|2024-12-25 21:55:30|23155.54|23067.54|23156.29|23068.29|23156.49|23068.49|23155.54|23067.54|9
1735163740000|2024-12-25 21:55:40|23158.06|23070.06|23153.39|23065.39|23158.34|23070.34|23153.39|23065.39|10
1735163750000|2024-12-25 21:55:50|23153.42|23065.42|23162.41|23074.41|23162.41|23074.41|23153.42|23065.42|10
1735163760000|2024-12-25 21:56:00|23163.12|23075.12|23161.75|23073.75|23163.34|23075.34|23161.75|23073.75|10
1735163770000|2024-12-25 21:56:10|23161.01|23073.01|23157.07|23069.07|23161.01|23073.01|23157.07|23069.07|10
1735163780000|2024-12-25 21:56:20|23157.26|23069.26|23158.89|23070.89|23158.89|23070.89|23157.26|23069.26|10
1735163790000|2024-12-25 21:56:30|23159.07|23071.07|23160.42|23072.42|23161.3|23073.3|23159.07|23071.07|10
1735163800000|2024-12-25 21:56:40|23160.46|23072.46|23158.19|23070.19|23160.46|23072.46|23157.49|23069.49|10
1735163810000|2024-12-25 21:56:50|23157.98|23069.98|23158.46|23070.46|23158.55|23070.55|23157.64|23069.64|9
1735163820000|2024-12-25 21:57:00|23158.44|23070.44|23155.83|23067.83|23158.44|23070.44|23155.83|23067.83|10
1735163830000|2024-12-25 21:57:10|23154.73|23066.73|23154.22|23066.22|23154.73|23066.73|23153.51|23065.51|10
1735163840000|2024-12-25 21:57:20|23154.12|23066.12|23153.12|23065.12|23154.14|23066.14|23153.12|23065.12|10
1735163850000|2024-12-25 21:57:30|23152.99|23064.99|23153.83|23065.83|23153.93|23065.93|23152.84|23064.84|9
1735163860000|2024-12-25 21:57:40|23153.9|23065.9|23154.44|23066.44|23154.44|23066.44|23153.7|23065.7|9
1735163870000|2024-12-25 21:57:50|23154.43|23066.43|23154.64|23066.64|23154.64|23066.64|23153.9|23065.9|9
1735163880000|2024-12-25 21:58:00|23154.67|23066.67|23155.76|23067.76|23155.8|23067.8|23154.65|23066.65|9
1735163890000|2024-12-25 21:58:10|23153.83|23065.83|23150.19|23062.19|23153.83|23065.83|23147.79|23059.79|10
1735163900000|2024-12-25 21:58:20|23151.19|23063.19|23152.47|23064.47|23152.75|23064.75|23150.98|23062.98|10
1735163910000|2024-12-25 21:58:30|23151.92|23063.92|23154.58|23066.58|23154.58|23066.58|23151.92|23063.92|9
1735163920000|2024-12-25 21:58:40|23154.59|23066.59|23153.58|23065.58|23155.01|23067.01|23153.58|23065.58|10
1735163930000|2024-12-25 21:58:50|23153.61|23065.61|23155.17|23067.17|23155.17|23067.17|23153.61|23065.61|9
1735163940000|2024-12-25 21:59:00|23155.18|23067.18|23154.06|23066.06|23155.18|23067.18|23154.05|23066.05|7
1735163950000|2024-12-25 21:59:10|23154.05|23066.05|23152.1|23064.1|23154.05|23066.05|23152.1|23064.1|10
1735163960000|2024-12-25 21:59:20|23151.91|23063.91|23152.33|23064.33|23153.02|23065.02|23150.79|23062.79|10
1735163970000|2024-12-25 21:59:30|23152.48|23064.48|23154.98|23066.98|23154.98|23066.98|23152.48|23064.48|9
1735163980000|2024-12-25 21:59:40|23154.65|23066.65|23155.65|23067.65|23155.65|23067.65|23154.65|23066.65|9
1735163990000|2024-12-25 21:59:50|23155.79|23067.79|23153.42|23065.42|23155.96|23067.96|23153.3|23065.3|10
1735164000000|2024-12-25 22:00:00|23153.44|23065.44|23155.6|23067.6|23155.75|23067.75|23152.94|23064.94|10
1735164010000|2024-12-25 22:00:10|23155.56|23067.56|23153.37|23065.37|23156.27|23068.27|23153.1|23065.1|10
1735164020000|2024-12-25 22:00:20|23151.98|23063.98|23149.04|23061.04|23151.98|23063.98|23149.04|23061.04|9
1735164030000|2024-12-25 22:00:30|23149.01|23061.01|23148.29|23060.29|23149.7|23061.7|23147.51|23059.51|9
1735164040000|2024-12-25 22:00:40|23148.4|23060.4|23148.69|23060.69|23149.53|23061.53|23148.4|23060.4|10
1735164050000|2024-12-25 22:00:50|23148.66|23060.66|23147.11|23059.11|23149.98|23061.98|23147.11|23059.11|10
1735164060000|2024-12-25 22:01:00|23147.04|23059.04|23147.93|23059.93|23148.04|23060.04|23146.78|23058.78|10
1735164070000|2024-12-25 22:01:10|23148.24|23060.24|23155.64|23067.64|23155.64|23067.64|23148.24|23060.24|10
1735164080000|2024-12-25 22:01:20|23156.65|23068.65|23159.26|23071.26|23159.7|23071.7|23156.65|23068.65|10
1735164090000|2024-12-25 22:01:30|23159.04|23071.04|23159.43|23071.43|23159.75|23071.75|23158.6|23070.6|10
1735164100000|2024-12-25 22:01:40|23159.06|23071.06|23155.99|23067.99|23159.13|23071.13|23155.34|23067.34|9
1735164110000|2024-12-25 22:01:50|23156.04|23068.04|23155.14|23067.14|23156.55|23068.55|23155.14|23067.14|10
1735164120000|2024-12-25 22:02:00|23155.42|23067.42|23154.08|23066.08|23155.42|23067.42|23153.9|23065.9|10
1735164130000|2024-12-25 22:02:10|23154.02|23066.02|23153.18|23065.18|23156.02|23068.02|23153.18|23065.18|10
1735164140000|2024-12-25 22:02:20|23153.27|23065.27|23151.88|23063.88|23153.78|23065.78|23151.88|23063.88|10
1735164150000|2024-12-25 22:02:30|23151.79|23063.79|23149.33|23061.33|23151.79|23063.79|23149.33|23061.33|9
1735164160000|2024-12-25 22:02:40|23149.55|23061.55|23145.92|23057.92|23149.55|23061.55|23145.92|23057.92|9
1735164170000|2024-12-25 22:02:50|23145.53|23057.53|23145.65|23057.65|23146.21|23058.21|23145.53|23057.53|10
1735164180000|2024-12-25 22:03:00|23145.66|23057.66|23147.92|23059.92|23148.05|23060.05|23145.66|23057.66|10
1735164190000|2024-12-25 22:03:10|23147.76|23059.76|23144.07|23056.07|23148.32|23060.32|23144.07|23056.07|9
1735164200000|2024-12-25 22:03:20|23144.2|23056.2|23142.95|23054.95|23144.32|23056.32|23142.95|23054.95|10
1735164210000|2024-12-25 22:03:30|23143.2|23055.2|23141.72|23053.72|23143.58|23055.58|23141.7|23053.7|10
1735164220000|2024-12-25 22:03:40|23141.65|23053.65|23141.38|23053.38|23142.4|23054.4|23141.09|23053.09|10
1735164230000|2024-12-25 22:03:50|23141.46|23053.46|23141.58|23053.58|23141.58|23053.58|23141.45|23053.45|9
1735164240000|2024-12-25 22:04:00|23141.62|23053.62|23141.35|23053.35|23141.8|23053.8|23141.35|23053.35|10
1735164250000|2024-12-25 22:04:10|23141.4|23053.4|23138.86|23050.86|23141.77|23053.77|23138.86|23050.86|10
1735164260000|2024-12-25 22:04:20|23138.9|23050.9|23138.49|23050.49|23139.06|23051.06|23138.49|23050.49|9
1735164270000|2024-12-25 22:04:30|23136.49|23048.49|23135.85|23047.85|23136.49|23048.49|23135.36|23047.36|10
1735164280000|2024-12-25 22:04:40|23136.01|23048.01|23136.69|23048.69|23136.69|23048.69|23135.99|23047.99|10
1735164290000|2024-12-25 22:04:50|23136.93|23048.93|23138.37|23050.37|23138.37|23050.37|23136.38|23048.38|9
1735164300000|2024-12-25 22:05:00|23138.49|23050.49|23139.67|23051.67|23139.67|23051.67|23138.49|23050.49|9
1735164310000|2024-12-25 22:05:10|23140.37|23052.37|23144.62|23056.62|23144.62|23056.62|23140.25|23052.25|10
1735164320000|2024-12-25 22:05:20|23143.9|23055.9|23141.52|23053.52|23146.49|23058.49|23141.23|23053.23|10
1735164330000|2024-12-25 22:05:30|23141.81|23053.81|23146.38|23058.38|23146.38|23058.38|23141.81|23053.81|10
1735164340000|2024-12-25 22:05:40|23146.39|23058.39|23148.5|23060.5|23148.5|23060.5|23146.39|23058.39|10
1735164350000|2024-12-25 22:05:50|23148.54|23060.54|23151.36|23063.36|23151.36|23063.36|23148.54|23060.54|10
1735164360000|2024-12-25 22:06:00|23151.39|23063.39|23154.13|23066.13|23154.14|23066.14|23151.39|23063.39|9
1735164370000|2024-12-25 22:06:10|23152.94|23064.94|23151.99|23063.99|23152.94|23064.94|23151.81|23063.81|10
1735164380000|2024-12-25 22:06:20|23151.9|23063.9|23150.58|23062.58|23152.07|23064.07|23150.58|23062.58|9
1735164390000|2024-12-25 22:06:30|23150.33|23062.33|23151.09|23063.09|23151.09|23063.09|23149.25|23061.25|10
1735164400000|2024-12-25 22:06:40|23151.44|23063.44|23155.91|23067.91|23155.91|23067.91|23151.44|23063.44|10
1735164410000|2024-12-25 22:06:50|23156.1|23068.1|23162.05|23074.05|23162.05|23074.05|23156.1|23068.1|10
1735164420000|2024-12-25 22:07:00|23162.04|23074.04|23162.05|23074.05|23162.34|23074.34|23162.04|23074.04|10
1735164430000|2024-12-25 22:07:10|23162.55|23074.55|23162.29|23074.29|23162.75|23074.75|23162.29|23074.29|9
1735164440000|2024-12-25 22:07:20|23158.11|23070.11|23155.9|23067.9|23158.11|23070.11|23155.54|23067.54|10
1735164450000|2024-12-25 22:07:30|23156.09|23068.09|23157.97|23069.97|23157.97|23069.97|23156.09|23068.09|8
1735164460000|2024-12-25 22:07:40|23158.01|23070.01|23152.96|23072.96|23158.1|23073.37|23152.96|23069.37|11
1735164470000|2024-12-25 22:07:50|23152.94|23072.94|23153.39|23073.39|23154.01|23074.01|23152.9|23072.9|10
1735164480000|2024-12-25 22:08:00|23153.4|23073.4|23154.08|23074.08|23154.08|23074.08|23153.36|23073.36|9
1735164490000|2024-12-25 22:08:10|23154.04|23074.04|23154.36|23074.36|23154.47|23074.47|23153.75|23073.75|10
1735164500000|2024-12-25 22:08:20|23154.42|23074.42|23154.01|23074.01|23154.78|23074.78|23153.07|23073.07|10
1735164510000|2024-12-25 22:08:30|23154.03|23074.03|23156.47|23076.47|23156.51|23076.51|23153.49|23073.49|10
1735164520000|2024-12-25 22:08:40|23156.46|23076.46|23156.85|23076.85|23157.13|23077.13|23156.46|23076.46|9
1735164530000|2024-12-25 22:08:50|23156.75|23076.75|23156.84|23076.84|23156.84|23076.84|23156.66|23076.66|9
1735164540000|2024-12-25 22:09:00|23156.81|23076.81|23159.34|23079.34|23159.34|23079.34|23156.74|23076.74|9
1735164550000|2024-12-25 22:09:10|23159.7|23079.7|23158.87|23078.87|23159.71|23079.71|23158.87|23078.87|9
1735164560000|2024-12-25 22:09:20|23158.73|23078.73|23158.1|23078.1|23158.73|23078.73|23158.01|23078.01|9
1735164570000|2024-12-25 22:09:30|23157.49|23077.49|23161.61|23081.61|23161.64|23081.64|23157.49|23077.49|10
1735164580000|2024-12-25 22:09:40|23161.71|23081.71|23164.1|23084.1|23164.1|23084.1|23161.71|23081.71|10
1735164590000|2024-12-25 22:09:50|23163.65|23083.65|23165.27|23085.27|23165.27|23085.27|23162.98|23082.98|10
1735164600000|2024-12-25 22:10:00|23165.14|23085.14|23161.29|23081.29|23165.26|23085.26|23160.86|23080.86|9
1735164610000|2024-12-25 22:10:10|23161.27|23081.27|23163.13|23083.13|23163.13|23083.13|23160.48|23080.48|10
1735164620000|2024-12-25 22:10:20|23163.18|23083.18|23161.82|23081.82|23163.18|23083.18|23161.82|23081.82|9
1735164630000|2024-12-25 22:10:30|23160.39|23080.39|23156.43|23076.43|23160.39|23080.39|23156.43|23076.43|10
1735164640000|2024-12-25 22:10:40|23156.47|23076.47|23156.14|23076.14|23156.47|23076.47|23156.14|23076.14|9
1735164650000|2024-12-25 22:10:50|23156.08|23076.08|23155.47|23075.47|23156.43|23076.43|23155.47|23075.47|10
1735164660000|2024-12-25 22:11:00|23152.09|23072.09|23151.68|23071.68|23152.09|23072.09|23150.43|23070.43|10
1735164670000|2024-12-25 22:11:10|23151.81|23071.81|23144.74|23064.74|23151.88|23071.88|23144.74|23064.74|10
1735164680000|2024-12-25 22:11:20|23144.58|23064.58|23144.85|23064.85|23144.85|23064.85|23144.5|23064.5|8
1735164690000|2024-12-25 22:11:30|23144.91|23064.91|23144.44|23064.44|23145.01|23065.01|23144.44|23064.44|10
1735164700000|2024-12-25 22:11:40|23144.03|23064.03|23143.78|23063.78|23144.03|23064.03|23143.36|23063.36|9
1735164710000|2024-12-25 22:11:50|23143.67|23063.67|23144.59|23064.59|23144.76|23064.76|23143.64|23063.64|10
1735164720000|2024-12-25 22:12:00|23144.42|23064.42|23144.7|23064.7|23144.7|23064.7|23144.3|23064.3|10
1735164730000|2024-12-25 22:12:10|23144.49|23064.49|23144.8|23064.8|23146.97|23066.97|23144.49|23064.49|10
1735164740000|2024-12-25 22:12:20|23144.79|23064.79|23143.51|23063.51|23144.81|23064.81|23143.51|23063.51|10
1735164750000|2024-12-25 22:12:30|23143.53|23063.53|23143.36|23063.36|23143.65|23063.65|23143.31|23063.31|9
1735164760000|2024-12-25 22:12:40|23143.37|23063.37|23142.35|23062.35|23143.6|23063.6|23142.35|23062.35|9
1735164770000|2024-12-25 22:12:50|23143.55|23063.55|23143.59|23063.59|23143.83|23063.83|23143.41|23063.41|10
1735164780000|2024-12-25 22:13:00|23143.75|23063.75|23143.38|23063.38|23143.79|23063.79|23143.34|23063.34|9
1735164790000|2024-12-25 22:13:10|23143.13|23063.13|23141.77|23061.77|23144.21|23064.21|23141.77|23061.77|10
1735164800000|2024-12-25 22:13:20|23141.75|23061.75|23141.19|23061.19|23141.88|23061.88|23141.19|23061.19|10
1735164810000|2024-12-25 22:13:30|23140.38|23060.38|23139.99|23059.99|23140.44|23060.44|23139.98|23059.98|10
1735164820000|2024-12-25 22:13:40|23136.05|23056.05|23128.92|23048.92|23136.71|23056.71|23128.92|23048.92|10
1735164830000|2024-12-25 22:13:50|23126.04|23046.04|23123.9|23043.9|23126.45|23046.45|23121.85|23041.85|10
1735164840000|2024-12-25 22:14:00|23123.73|23043.73|23118.2|23038.2|23123.73|23043.73|23118.2|23038.2|10
1735164850000|2024-12-25 22:14:10|23117.79|23037.79|23116.96|23036.96|23118|23038|23116.96|23036.96|10
1735164860000|2024-12-25 22:14:20|23116.9|23036.9|23115.93|23035.93|23117.05|23037.05|23115.93|23035.93|9
1735164870000|2024-12-25 22:14:30|23115.86|23035.86|23116.95|23036.95|23116.97|23036.97|23115.82|23035.82|10
1735164880000|2024-12-25 22:14:40|23116.96|23036.96|23118.41|23038.41|23118.41|23038.41|23116.96|23036.96|9
1735164890000|2024-12-25 22:14:50|23118.62|23038.62|23117.94|23037.94|23118.67|23038.67|23117.79|23037.79|10
1735164900000|2024-12-25 22:15:00|23117.99|23037.99|23120.39|23040.39|23120.39|23040.39|23117.42|23037.42|10
1735164910000|2024-12-25 22:15:10|23120.8|23040.8|23123.31|23043.31|23123.31|23043.31|23120.8|23040.8|10
1735164920000|2024-12-25 22:15:20|23123.44|23043.44|23124.02|23044.02|23124.13|23044.13|23123.44|23043.44|9
1735164930000|2024-12-25 22:15:30|23123.89|23043.89|23124.53|23044.53|23124.57|23044.57|23123.89|23043.89|9
1735164940000|2024-12-25 22:15:40|23124.55|23044.55|23123.85|23043.85|23124.56|23044.56|23123.85|23043.85|8
1735164950000|2024-12-25 22:15:50|23124.44|23044.44|23126.05|23046.05|23126.05|23046.05|23124.44|23044.44|10
1735164960000|2024-12-25 22:16:00|23127.01|23047.01|23132.6|23052.6|23132.6|23052.6|23127.01|23047.01|10
1735164970000|2024-12-25 22:16:10|23132.65|23052.65|23134.19|23054.19|23134.19|23054.19|23132.52|23052.52|10
1735164980000|2024-12-25 22:16:20|23133.95|23053.95|23132.76|23052.76|23134.89|23054.89|23132.76|23052.76|10
1735164990000|2024-12-25 22:16:30|23132.82|23052.82|23128.09|23048.09|23132.94|23052.94|23127.99|23047.99|10
1735165000000|2024-12-25 22:16:40|23128.12|23048.12|23126.68|23046.68|23128.12|23048.12|23126.66|23046.66|10
1735165010000|2024-12-25 22:16:50|23126.69|23046.69|23119.53|23039.53|23127.09|23047.09|23119.53|23039.53|9
1735165020000|2024-12-25 22:17:00|23118.28|23038.28|23114.7|23034.7|23118.28|23038.28|23114.66|23034.66|9
1735165030000|2024-12-25 22:17:10|23114.94|23034.94|23115.91|23035.91|23116.48|23036.48|23114.67|23034.67|10
1735165040000|2024-12-25 22:17:20|23116.18|23036.18|23116.2|23036.2|23116.43|23036.43|23116.14|23036.14|9
1735165050000|2024-12-25 22:17:30|23116.33|23036.33|23119.15|23039.15|23119.15|23039.15|23115.29|23035.29|10
1735165060000|2024-12-25 22:17:40|23118.99|23038.99|23118.07|23038.07|23118.99|23038.99|23117.57|23037.57|9
1735165070000|2024-12-25 22:17:50|23117.94|23037.94|23116.67|23036.67|23118.71|23038.71|23116.67|23036.67|10
1735165080000|2024-12-25 22:18:00|23116.63|23036.63|23114.62|23034.62|23116.63|23036.63|23114.52|23034.52|10
1735165090000|2024-12-25 22:18:10|23114.59|23034.59|23114.78|23034.78|23114.87|23034.87|23114.55|23034.55|9
1735165100000|2024-12-25 22:18:20|23114.19|23034.19|23114.64|23034.64|23114.91|23034.91|23114.19|23034.19|10
1735165110000|2024-12-25 22:18:30|23114.6|23034.6|23112.37|23032.37|23114.6|23034.6|23112.37|23032.37|10
1735165120000|2024-12-25 22:18:40|23111.62|23031.62|23109.1|23029.1|23111.62|23031.62|23109.1|23029.1|10
1735165130000|2024-12-25 22:18:50|23108.76|23028.76|23108.23|23028.23|23108.76|23028.76|23108.23|23028.23|9
1735165140000|2024-12-25 22:19:00|23114.57|23034.57|23112.8|23032.8|23114.57|23034.57|23112.8|23032.8|10
1735165150000|2024-12-25 22:19:10|23112.21|23032.21|23112.72|23032.72|23113.02|23033.02|23112|23032|10
1735165160000|2024-12-25 22:19:20|23113.02|23033.02|23114.38|23034.38|23114.42|23034.42|23112.82|23032.82|10
1735165170000|2024-12-25 22:19:30|23114.23|23034.23|23109.3|23029.3|23115.1|23035.1|23107.97|23027.97|8
1735165180000|2024-12-25 22:19:40|23109.67|23029.67|23111.47|23031.47|23111.47|23031.47|23109.67|23029.67|10
1735165190000|2024-12-25 22:19:50|23111.52|23031.52|23110.48|23030.48|23111.52|23031.52|23110.48|23030.48|10
1735165200000|2024-12-25 22:20:00|23110.16|23030.16|23109.44|23029.44|23110.16|23030.16|23108.88|23028.88|10
1735165210000|2024-12-25 22:20:10|23109.37|23029.37|23110.43|23030.43|23110.43|23030.43|23109.26|23029.26|9
1735165220000|2024-12-25 22:20:20|23110.92|23030.92|23113.19|23033.19|23113.19|23033.19|23110.84|23030.84|10
1735165230000|2024-12-25 22:20:30|23113.42|23033.42|23116.05|23036.05|23116.05|23036.05|23113.36|23033.36|9
1735165240000|2024-12-25 22:20:40|23116.06|23036.06|23117.78|23037.78|23117.78|23037.78|23116|23036|10
1735165250000|2024-12-25 22:20:50|23117.86|23037.86|23120.28|23040.28|23120.28|23040.28|23117.84|23037.84|10
1735165260000|2024-12-25 22:21:00|23119.92|23039.92|23121.34|23041.34|23121.34|23041.34|23119.85|23039.85|10
1735165270000|2024-12-25 22:21:10|23121.9|23041.9|23122.76|23042.76|23122.76|23042.76|23121.14|23041.14|9
1735165280000|2024-12-25 22:21:20|23122.75|23042.75|23122.59|23042.59|23122.77|23042.77|23122.58|23042.58|10
1735165290000|2024-12-25 22:21:30|23122.68|23042.68|23126.6|23046.6|23126.6|23046.6|23122.68|23042.68|10
1735165300000|2024-12-25 22:21:40|23126.95|23046.95|23127.75|23047.75|23127.75|23047.75|23126.95|23046.95|10
1735165310000|2024-12-25 22:21:50|23127.82|23047.82|23136.09|23056.09|23136.09|23056.09|23127.72|23047.72|9
1735165320000|2024-12-25 22:22:00|23135.84|23055.84|23132.15|23052.15|23136.35|23056.35|23132.15|23052.15|10
1735165330000|2024-12-25 22:22:10|23133.12|23053.12|23136.77|23056.77|23136.77|23056.77|23133.12|23053.12|10
1735165340000|2024-12-25 22:22:20|23136.94|23056.94|23139.55|23059.55|23139.55|23059.55|23136.94|23056.94|10
1735165350000|2024-12-25 22:22:30|23139.82|23059.82|23138.69|23058.69|23139.82|23059.82|23138.69|23058.69|10
1735165360000|2024-12-25 22:22:40|23138.68|23058.68|23145.22|23065.22|23145.22|23065.22|23138.68|23058.68|10
1735165370000|2024-12-25 22:22:50|23145.19|23065.19|23147.79|23067.79|23148.1|23068.1|23145.19|23065.19|10
1735165380000|2024-12-25 22:23:00|23147.86|23067.86|23151.18|23071.18|23151.18|23071.18|23147.86|23067.86|10
1735165390000|2024-12-25 22:23:10|23153.22|23073.22|23157.54|23077.54|23157.54|23077.54|23153.22|23073.22|9
1735165400000|2024-12-25 22:23:20|23157.53|23077.53|23158.59|23078.59|23159.32|23079.32|23157.53|23077.53|10
1735165410000|2024-12-25 22:23:30|23158.64|23078.64|23158.39|23078.39|23158.68|23078.68|23157.92|23077.92|10
1735165420000|2024-12-25 22:23:40|23158.46|23078.46|23158.17|23078.17|23158.51|23078.51|23157.99|23077.99|10
1735165430000|2024-12-25 22:23:50|23157.91|23077.91|23157.15|23077.15|23158.05|23078.05|23157.15|23077.15|8
1735165440000|2024-12-25 22:24:00|23157.11|23077.11|23154.99|23074.99|23157.11|23077.11|23154.99|23074.99|10
1735165450000|2024-12-25 22:24:10|23154.84|23074.84|23155.69|23075.69|23155.69|23075.69|23154.84|23074.84|10
1735165460000|2024-12-25 22:24:20|23156.75|23076.75|23158.64|23078.64|23160.46|23080.46|23156.75|23076.75|9
1735165470000|2024-12-25 22:24:30|23158.36|23078.36|23160.54|23080.54|23160.54|23080.54|23158.21|23078.21|8
1735165480000|2024-12-25 22:24:40|23161.12|23081.12|23160.5|23080.5|23161.12|23081.12|23160.2|23080.2|10
1735165490000|2024-12-25 22:24:50|23160.44|23080.44|23158.99|23078.99|23160.44|23080.44|23158.99|23078.99|10
1735165500000|2024-12-25 22:25:00|23158.63|23078.63|23162.71|23082.71|23163.11|23083.11|23158.13|23078.13|10
1735165510000|2024-12-25 22:25:10|23162.72|23082.72|23161.49|23081.49|23162.72|23082.72|23161.35|23081.35|9
1735165520000|2024-12-25 22:25:20|23161.58|23081.58|23161.49|23081.49|23161.71|23081.71|23161.46|23081.46|10
1735165530000|2024-12-25 22:25:30|23161.5|23081.5|23164.77|23084.77|23164.77|23084.77|23161.14|23081.14|10
1735165540000|2024-12-25 22:25:40|23164.78|23084.78|23165.29|23085.29|23165.44|23085.44|23164.78|23084.78|9
1735165550000|2024-12-25 22:25:50|23165.28|23085.28|23165.13|23085.13|23165.76|23085.76|23165.13|23085.13|9
1735165560000|2024-12-25 22:26:00|23165.28|23085.28|23164.55|23084.55|23165.28|23085.28|23164.55|23084.55|10
1735165570000|2024-12-25 22:26:10|23164.92|23084.92|23165.85|23085.85|23165.88|23085.88|23164.92|23084.92|10
1735165580000|2024-12-25 22:26:20|23165.94|23085.94|23164.87|23084.87|23166.01|23086.01|23164.87|23084.87|10
1735165590000|2024-12-25 22:26:30|23164.88|23084.88|23165.7|23085.7|23165.7|23085.7|23164.88|23084.88|10
1735165600000|2024-12-25 22:26:40|23165.33|23085.33|23166.44|23086.44|23166.44|23086.44|23165.33|23085.33|10
1735165610000|2024-12-25 22:26:50|23166.45|23086.45|23166.78|23086.78|23166.99|23086.99|23166.45|23086.45|9
1735165620000|2024-12-25 22:27:00|23166.47|23086.47|23166.77|23086.77|23166.79|23086.79|23166.38|23086.38|10
1735165630000|2024-12-25 22:27:10|23166.75|23086.75|23167.07|23087.07|23167.16|23087.16|23166.75|23086.75|10
1735165640000|2024-12-25 22:27:20|23167.01|23087.01|23168.44|23088.44|23168.44|23088.44|23166.58|23086.58|10
1735165650000|2024-12-25 22:27:30|23168.41|23088.41|23168.69|23088.69|23168.69|23088.69|23168.04|23088.04|10
1735165660000|2024-12-25 22:27:40|23168.44|23088.44|23169.04|23089.04|23169.1|23089.1|23168.44|23088.44|10
1735165670000|2024-12-25 22:27:50|23168.97|23088.97|23169.01|23089.01|23169.03|23089.03|23168.93|23088.93|6
1735165680000|2024-12-25 22:28:00|23169.09|23089.09|23168.82|23088.82|23169.09|23089.09|23167.44|23087.44|9
1735165690000|2024-12-25 22:28:10|23169.07|23089.07|23169.05|23089.05|23169.19|23089.19|23168.75|23088.75|9
1735165700000|2024-12-25 22:28:20|23169.03|23089.03|23170.41|23090.41|23170.41|23090.41|23169.03|23089.03|10
1735165710000|2024-12-25 22:28:30|23170.49|23090.49|23171.08|23091.08|23171.08|23091.08|23170.08|23090.08|10
1735165720000|2024-12-25 22:28:40|23171.36|23091.36|23175.21|23095.21|23175.25|23095.25|23171.36|23091.36|10
1735165730000|2024-12-25 22:28:50|23175.29|23095.29|23175.01|23095.01|23175.29|23095.29|23174.71|23094.71|9
1735165740000|2024-12-25 22:29:00|23175.18|23095.18|23169.64|23089.64|23176.03|23096.03|23169.56|23089.56|10
1735165750000|2024-12-25 22:29:10|23169.43|23089.43|23168.76|23088.76|23169.52|23089.52|23168.63|23088.63|9
1735165760000|2024-12-25 22:29:20|23169.54|23089.54|23167.58|23087.58|23169.54|23089.54|23167.42|23087.42|10
1735165770000|2024-12-25 22:29:30|23167.6|23087.6|23167.71|23087.71|23168.22|23088.22|23167.59|23087.59|8
1735165780000|2024-12-25 22:29:40|23168.4|23088.4|23169.63|23089.63|23169.63|23089.63|23168.4|23088.4|8
1735165790000|2024-12-25 22:29:50|23169.69|23089.69|23169.99|23089.99|23169.99|23089.99|23169.69|23089.69|9
1735165800000|2024-12-25 22:30:00|23170.03|23090.03|23170.55|23090.55|23170.55|23090.55|23169.97|23089.97|10
1735165810000|2024-12-25 22:30:10|23170.48|23090.48|23171.95|23091.95|23172.02|23092.02|23170.48|23090.48|10
1735165820000|2024-12-25 22:30:20|23173.09|23093.09|23177.8|23097.8|23177.8|23097.8|23173.09|23093.09|10
1735165830000|2024-12-25 22:30:30|23178.85|23098.85|23187.99|23107.99|23187.99|23107.99|23178.85|23098.85|10
1735165840000|2024-12-25 22:30:40|23188.52|23108.52|23194.49|23114.49|23194.49|23114.49|23188.52|23108.52|10
1735165850000|2024-12-25 22:30:50|23195.83|23115.83|23208.92|23128.92|23208.92|23128.92|23195.83|23115.83|10
1735165860000|2024-12-25 22:31:00|23209.09|23129.09|23212.23|23132.23|23212.23|23132.23|23209.09|23129.09|8
1735165870000|2024-12-25 22:31:10|23212.35|23132.35|23216.78|23136.78|23216.78|23136.78|23212.35|23132.35|10
1735165880000|2024-12-25 22:31:20|23216.85|23136.85|23218.74|23138.74|23218.95|23138.95|23216.85|23136.85|10
1735165890000|2024-12-25 22:31:30|23218.75|23138.75|23221.15|23141.15|23221.15|23141.15|23218.75|23138.75|10
1735165900000|2024-12-25 22:31:40|23221.32|23141.32|23225.4|23145.4|23225.4|23145.4|23220.8|23140.8|10
1735165910000|2024-12-25 22:31:50|23225.89|23145.89|23231.19|23151.19|23231.19|23151.19|23225.89|23145.89|10
1735165920000|2024-12-25 22:32:00|23231.33|23151.33|23234.78|23154.78|23234.78|23154.78|23231.33|23151.33|10
1735165930000|2024-12-25 22:32:10|23234.7|23154.7|23230.02|23150.02|23234.7|23154.7|23230.02|23150.02|10
1735165940000|2024-12-25 22:32:20|23229.79|23149.79|23230.08|23150.08|23230.16|23150.16|23225.52|23145.52|10
1735165950000|2024-12-25 22:32:30|23230.07|23150.07|23229.64|23149.64|23230.28|23150.28|23229.64|23149.64|10
1735165960000|2024-12-25 22:32:40|23232.09|23152.09|23235.76|23155.76|23235.76|23155.76|23232.09|23152.09|10
1735165970000|2024-12-25 22:32:50|23235.52|23155.52|23241.27|23161.27|23241.27|23161.27|23235.52|23155.52|10
1735165980000|2024-12-25 22:33:00|23241.45|23161.45|23247.79|23167.79|23247.79|23167.79|23241.45|23161.45|10
1735165990000|2024-12-25 22:33:10|23247.9|23167.9|23247.89|23167.89|23248.16|23168.16|23246.8|23166.8|10
1735166000000|2024-12-25 22:33:20|23247.85|23167.85|23246.64|23166.64|23247.85|23167.85|23246.25|23166.25|9
1735166010000|2024-12-25 22:33:30|23247.09|23167.09|23248.13|23168.13|23248.13|23168.13|23246.38|23166.38|10
1735166020000|2024-12-25 22:33:40|23247.87|23167.87|23244.84|23164.84|23248.3|23168.3|23244.84|23164.84|9
1735166030000|2024-12-25 22:33:50|23244.8|23164.8|23236.47|23156.47|23244.8|23164.8|23236.47|23156.47|10
1735166040000|2024-12-25 22:34:00|23236.44|23156.44|23236.56|23156.56|23237.72|23157.72|23235.07|23155.07|10
1735166050000|2024-12-25 22:34:10|23236.64|23156.64|23234.5|23154.5|23236.68|23156.68|23234.5|23154.5|10
1735166060000|2024-12-25 22:34:20|23234.46|23154.46|23234.49|23154.49|23235.89|23155.89|23233.99|23153.99|10
1735166070000|2024-12-25 22:34:30|23234.71|23154.71|23236.13|23156.13|23236.52|23156.52|23234.71|23154.71|10
1735166080000|2024-12-25 22:34:40|23235.7|23155.7|23235.36|23155.36|23235.84|23155.84|23235.28|23155.28|10
1735166090000|2024-12-25 22:34:50|23235.23|23155.23|23237.87|23157.87|23237.89|23157.89|23235.23|23155.23|10
1735166100000|2024-12-25 22:35:00|23238.18|23158.18|23240.63|23160.63|23240.63|23160.63|23238.18|23158.18|9
1735166110000|2024-12-25 22:35:10|23240.43|23160.43|23251.32|23171.32|23251.32|23171.32|23240.43|23160.43|10
1735166120000|2024-12-25 22:35:20|23251.34|23171.34|23252.6|23172.6|23252.6|23172.6|23249.98|23169.98|10
1735166130000|2024-12-25 22:35:30|23252.91|23172.91|23252.72|23172.72|23253.14|23173.14|23252.72|23172.72|10
1735166140000|2024-12-25 22:35:40|23252.81|23172.81|23250.41|23170.41|23253.02|23173.02|23250.41|23170.41|9
1735166150000|2024-12-25 22:35:50|23250.15|23170.15|23245.54|23165.54|23250.15|23170.15|23245.54|23165.54|10
1735166160000|2024-12-25 22:36:00|23245.58|23165.58|23241.44|23161.44|23246.26|23166.26|23241.44|23161.44|9
1735166170000|2024-12-25 22:36:10|23241.1|23161.1|23243.65|23163.65|23243.65|23163.65|23241.1|23161.1|10
1735166180000|2024-12-25 22:36:20|23243.68|23163.68|23243.27|23163.27|23244.29|23164.29|23243.27|23163.27|10
1735166190000|2024-12-25 22:36:30|23243.32|23163.32|23245.62|23165.62|23245.69|23165.69|23243.32|23163.32|10
1735166200000|2024-12-25 22:36:40|23245.34|23165.34|23243.72|23163.72|23245.34|23165.34|23243.68|23163.68|9
1735166210000|2024-12-25 22:36:50|23243.54|23163.54|23244.25|23164.25|23244.25|23164.25|23243.24|23163.24|10
1735166220000|2024-12-25 22:37:00|23244.26|23164.26|23243.56|23163.56|23244.26|23164.26|23243.56|23163.56|8
1735166230000|2024-12-25 22:37:10|23243.81|23163.81|23242.51|23162.51|23243.81|23163.81|23242.27|23162.27|10
1735166240000|2024-12-25 22:37:20|23242.07|23162.07|23239.64|23159.64|23242.07|23162.07|23239.36|23159.36|10
1735166250000|2024-12-25 22:37:30|23238.99|23158.99|23238.39|23158.39|23238.99|23158.99|23238.39|23158.39|10
1735166260000|2024-12-25 22:37:40|23238.12|23158.12|23237.12|23157.12|23238.12|23158.12|23237.12|23157.12|10
1735166270000|2024-12-25 22:37:50|23237.26|23157.26|23233.4|23153.4|23237.33|23157.33|23233.4|23153.4|10
1735166280000|2024-12-25 22:38:00|23233.64|23153.64|23233.13|23153.13|23233.65|23153.65|23233|23153|10
1735166290000|2024-12-25 22:38:10|23232.96|23152.96|23232.05|23152.05|23232.97|23152.97|23231.94|23151.94|10
1735166300000|2024-12-25 22:38:20|23231.92|23151.92|23228.85|23148.85|23231.92|23151.92|23228.85|23148.85|10
1735166310000|2024-12-25 22:38:30|23228.83|23148.83|23228.3|23148.3|23229.01|23149.01|23228.05|23148.05|10
1735166320000|2024-12-25 22:38:40|23226.36|23146.36|23225.39|23145.39|23226.64|23146.64|23225.39|23145.39|10
1735166330000|2024-12-25 22:38:50|23225.17|23145.17|23222.56|23142.56|23225.17|23145.17|23222.33|23142.33|10
1735166340000|2024-12-25 22:39:00|23222.28|23142.28|23219.52|23139.52|23222.28|23142.28|23217.88|23137.88|10
1735166350000|2024-12-25 22:39:10|23220.02|23140.02|23223.74|23143.74|23223.74|23143.74|23220.02|23140.02|9
1735166360000|2024-12-25 22:39:20|23223.95|23143.95|23226.98|23146.98|23226.98|23146.98|23223.95|23143.95|10
1735166370000|2024-12-25 22:39:30|23227|23147|23229.57|23149.57|23229.66|23149.66|23227|23147|10
1735166380000|2024-12-25 22:39:40|23229.75|23149.75|23231.94|23151.94|23231.94|23151.94|23229.75|23149.75|10
1735166390000|2024-12-25 22:39:50|23233.15|23153.15|23233.55|23153.55|23234.4|23154.4|23233.15|23153.15|8
1735166400000|2024-12-25 22:40:00|23233.07|23153.07|23233.6|23153.6|23234.39|23154.39|23232.76|23152.76|10
1735166410000|2024-12-25 22:40:10|23233.14|23153.14|23234.82|23154.82|23234.86|23154.86|23231.53|23151.53|10
1735166420000|2024-12-25 22:40:20|23234.75|23154.75|23236.3|23156.3|23236.3|23156.3|23234.47|23154.47|10
1735166430000|2024-12-25 22:40:30|23236.75|23156.75|23237.6|23157.6|23237.62|23157.62|23236.64|23156.64|9
1735166440000|2024-12-25 22:40:40|23237.42|23157.42|23237.99|23157.99|23237.99|23157.99|23237.42|23157.42|10
1735166450000|2024-12-25 22:40:50|23237.96|23157.96|23237.04|23157.04|23237.96|23157.96|23236.92|23156.92|10
1735166460000|2024-12-25 22:41:00|23237.77|23157.77|23239.59|23159.59|23239.68|23159.68|23237.51|23157.51|10
1735166470000|2024-12-25 22:41:10|23239.69|23159.69|23237.19|23157.19|23239.69|23159.69|23237.19|23157.19|10
1735166480000|2024-12-25 22:41:20|23236.99|23156.99|23234.55|23154.55|23237.02|23157.02|23234.55|23154.55|10
1735166490000|2024-12-25 22:41:30|23234.51|23154.51|23232.04|23152.04|23234.55|23154.55|23232.04|23152.04|9
1735166500000|2024-12-25 22:41:40|23231.71|23151.71|23229.47|23149.47|23231.71|23151.71|23228.55|23148.55|9
1735166510000|2024-12-25 22:41:50|23229.51|23149.51|23231.22|23151.22|23231.22|23151.22|23229.13|23149.13|10
1735166520000|2024-12-25 22:42:00|23231.91|23151.91|23228.35|23148.35|23232.14|23152.14|23227.95|23147.95|10
1735166530000|2024-12-25 22:42:10|23228.38|23148.38|23230.79|23150.79|23230.81|23150.81|23228.38|23148.38|9
1735166540000|2024-12-25 22:42:20|23232.84|23152.84|23233.26|23153.26|23233.26|23153.26|23232.22|23152.22|10
1735166550000|2024-12-25 22:42:30|23233.16|23153.16|23233.59|23153.59|23233.85|23153.85|23233.16|23153.16|10
1735166560000|2024-12-25 22:42:40|23232.92|23152.92|23231.67|23151.67|23233.14|23153.14|23231.28|23151.28|10
1735166570000|2024-12-25 22:42:50|23231.79|23151.79|23231.36|23151.36|23232.06|23152.06|23231.32|23151.32|10
1735166580000|2024-12-25 22:43:00|23231.25|23151.25|23231.49|23151.49|23231.49|23151.49|23231.05|23151.05|10
1735166590000|2024-12-25 22:43:10|23230.58|23150.58|23225.22|23145.22|23231.4|23151.4|23225.22|23145.22|10
1735166600000|2024-12-25 22:43:20|23224.78|23144.78|23219.08|23139.08|23224.78|23144.78|23219.08|23139.08|10
1735166610000|2024-12-25 22:43:30|23218.91|23138.91|23214.05|23134.05|23219.13|23139.13|23213.86|23133.86|10
1735166620000|2024-12-25 22:43:40|23214|23134|23210.67|23130.67|23214|23134|23210.33|23130.33|9
1735166630000|2024-12-25 22:43:50|23210.04|23130.04|23205.67|23125.67|23210.04|23130.04|23205.67|23125.67|10
1735166640000|2024-12-25 22:44:00|23205.34|23125.34|23206.1|23126.1|23206.37|23126.37|23205.34|23125.34|10
1735166650000|2024-12-25 22:44:10|23203.73|23123.73|23203.99|23123.99|23204.11|23124.11|23203.14|23123.14|10
1735166660000|2024-12-25 22:44:20|23204.57|23124.57|23207.18|23127.18|23207.18|23127.18|23204.57|23124.57|10
1735166670000|2024-12-25 22:44:30|23207.43|23127.43|23209.46|23129.46|23209.46|23129.46|23207.43|23127.43|10
1735166680000|2024-12-25 22:44:40|23209.2|23129.2|23219.96|23139.96|23220|23140|23208.92|23128.92|10
1735166690000|2024-12-25 22:44:50|23220.13|23140.13|23221.33|23141.33|23221.44|23141.44|23220.13|23140.13|10
1735166700000|2024-12-25 22:45:00|23209.93|23129.93|23208.97|23128.97|23210.09|23130.09|23208.97|23128.97|10
1735166710000|2024-12-25 22:45:10|23209.37|23129.37|23210.93|23130.93|23211.12|23131.12|23209.21|23129.21|10
1735166720000|2024-12-25 22:45:20|23210.33|23130.33|23210.31|23130.31|23210.44|23130.44|23209.73|23129.73|9
1735166730000|2024-12-25 22:45:30|23210.16|23130.16|23217.87|23137.87|23217.88|23137.88|23210.16|23130.16|10
1735166740000|2024-12-25 22:45:40|23217.85|23137.85|23214.66|23134.66|23217.98|23137.98|23214.49|23134.49|10
1735166750000|2024-12-25 22:45:50|23214.63|23134.63|23211.83|23131.83|23214.63|23134.63|23211.83|23131.83|10
1735166760000|2024-12-25 22:46:00|23211.8|23131.8|23216.32|23136.32|23216.32|23136.32|23211.1|23131.1|10
1735166770000|2024-12-25 22:46:10|23217.76|23137.76|23218.87|23138.87|23218.87|23138.87|23217.35|23137.35|9
1735166780000|2024-12-25 22:46:20|23219.15|23139.15|23220.85|23140.85|23221.17|23141.17|23219.11|23139.11|10
1735166790000|2024-12-25 22:46:30|23220.46|23140.46|23221.08|23141.08|23221.34|23141.34|23220.21|23140.21|9
1735166800000|2024-12-25 22:46:40|23221.48|23141.48|23223.91|23143.91|23223.91|23143.91|23221.48|23141.48|10
1735166810000|2024-12-25 22:46:50|23224.69|23144.69|23224.07|23144.07|23224.69|23144.69|23223.6|23143.6|9
1735166820000|2024-12-25 22:47:00|23224.08|23144.08|23224.86|23144.86|23226.08|23146.08|23224.05|23144.05|10
1735166830000|2024-12-25 22:47:10|23224.88|23144.88|23225.73|23145.73|23225.73|23145.73|23224.51|23144.51|9
1735166840000|2024-12-25 22:47:20|23225.63|23145.63|23229.79|23149.79|23229.79|23149.79|23225.63|23145.63|10
1735166850000|2024-12-25 22:47:30|23230.19|23150.19|23230.19|23150.19|23230.34|23150.34|23228.99|23148.99|8
1735166860000|2024-12-25 22:47:40|23230.09|23150.09|23232.11|23152.11|23232.58|23152.58|23230.09|23150.09|10
1735166870000|2024-12-25 22:47:50|23232.12|23152.12|23232.61|23152.61|23232.61|23152.61|23232.1|23152.1|10
1735166880000|2024-12-25 22:48:00|23232.4|23152.4|23232.8|23152.8|23232.8|23152.8|23232.28|23152.28|10
1735166890000|2024-12-25 22:48:10|23232.99|23152.99|23233.1|23153.1|23233.1|23153.1|23232.61|23152.61|10
1735166900000|2024-12-25 22:48:20|23233.08|23153.08|23232.77|23152.77|23233.47|23153.47|23232.37|23152.37|10
1735166910000|2024-12-25 22:48:30|23232.84|23152.84|23232.31|23152.31|23232.84|23152.84|23232.27|23152.27|10
1735166920000|2024-12-25 22:48:40|23232.34|23152.34|23232.32|23152.32|23232.38|23152.38|23232.29|23152.29|10
1735166930000|2024-12-25 22:48:50|23232.41|23152.41|23233.73|23153.73|23233.76|23153.76|23232.4|23152.4|9
1735166940000|2024-12-25 22:49:00|23233.83|23153.83|23233.68|23153.68|23233.91|23153.91|23233.68|23153.68|8
1735166950000|2024-12-25 22:49:10|23234.31|23154.31|23235.29|23155.29|23235.44|23155.44|23234.31|23154.31|9
1735166960000|2024-12-25 22:49:20|23235.19|23155.19|23235.27|23155.27|23235.27|23155.27|23234.92|23154.92|8
1735166970000|2024-12-25 22:49:30|23235.38|23155.38|23236.1|23156.1|23236.56|23156.56|23235.38|23155.38|10
1735166980000|2024-12-25 22:49:40|23236.04|23156.04|23236.05|23156.05|23236.35|23156.35|23235.91|23155.91|9
1735166990000|2024-12-25 22:49:50|23236.16|23156.16|23235.52|23155.52|23236.24|23156.24|23235.51|23155.51|9
1735167000000|2024-12-25 22:50:00|23235.55|23155.55|23236.17|23156.17|23236.17|23156.17|23235.23|23155.23|10
1735167010000|2024-12-25 22:50:10|23236.19|23156.19|23242.03|23162.03|23242.03|23162.03|23236.15|23156.15|10
1735167020000|2024-12-25 22:50:20|23241.91|23161.91|23242.03|23162.03|23242.08|23162.08|23241.91|23161.91|9
1735167030000|2024-12-25 22:50:30|23241.58|23161.58|23240.95|23160.95|23241.58|23161.58|23240.95|23160.95|9
1735167040000|2024-12-25 22:50:40|23240.96|23160.96|23241.01|23161.01|23241.01|23161.01|23240.72|23160.72|9
1735167050000|2024-12-25 22:50:50|23241.32|23161.32|23241.86|23161.86|23241.92|23161.92|23241.06|23161.06|10
1735167060000|2024-12-25 22:51:00|23241.89|23161.89|23241.01|23161.01|23242.18|23162.18|23240.5|23160.5|10
1735167070000|2024-12-25 22:51:10|23241.03|23161.03|23240.96|23160.96|23241.27|23161.27|23240.85|23160.85|10
1735167080000|2024-12-25 22:51:20|23241.18|23161.18|23240.7|23160.7|23241.18|23161.18|23239.36|23159.36|10
1735167090000|2024-12-25 22:51:30|23240.47|23160.47|23241.1|23161.1|23241.1|23161.1|23240.13|23160.13|10
1735167100000|2024-12-25 22:51:40|23241.7|23161.7|23246.53|23166.53|23246.53|23166.53|23241.7|23161.7|10
1735167110000|2024-12-25 22:51:50|23246.86|23166.86|23248.76|23168.76|23248.84|23168.84|23246.86|23166.86|10
1735167120000|2024-12-25 22:52:00|23248.8|23168.8|23250.68|23170.68|23250.83|23170.83|23248.8|23168.8|10
1735167130000|2024-12-25 22:52:10|23250.93|23170.93|23254.77|23174.77|23254.77|23174.77|23250.93|23170.93|10
1735167140000|2024-12-25 22:52:20|23254.73|23174.73|23253.7|23173.7|23254.73|23174.73|23253.7|23173.7|9
1735167150000|2024-12-25 22:52:30|23253.49|23173.49|23252.91|23172.91|23254.06|23174.06|23252.91|23172.91|10
1735167160000|2024-12-25 22:52:40|23252.48|23172.48|23252.73|23172.73|23252.75|23172.75|23252.29|23172.29|9
1735167170000|2024-12-25 22:52:50|23252.37|23172.37|23252|23172|23252.37|23172.37|23252|23172|10
1735167180000|2024-12-25 22:53:00|23251.95|23171.95|23253.15|23173.15|23253.4|23173.4|23251.84|23171.84|10
1735167190000|2024-12-25 22:53:10|23253.11|23173.11|23248.83|23168.83|23253.11|23173.11|23248.83|23168.83|8
1735167200000|2024-12-25 22:53:20|23248.85|23168.85|23251.46|23171.46|23251.46|23171.46|23248.2|23168.2|10
1735167210000|2024-12-25 22:53:30|23251.73|23171.73|23251.04|23171.04|23251.88|23171.88|23250.13|23170.13|9
1735167220000|2024-12-25 22:53:40|23250.82|23170.82|23250.4|23170.4|23250.82|23170.82|23250.39|23170.39|9
1735167230000|2024-12-25 22:53:50|23250.51|23170.51|23248.39|23168.39|23250.6|23170.6|23248.39|23168.39|10
1735167240000|2024-12-25 22:54:00|23248.38|23168.38|23246.85|23166.85|23248.66|23168.66|23246.74|23166.74|10
1735167250000|2024-12-25 22:54:10|23246.96|23166.96|23245.97|23165.97|23247.06|23167.06|23245.94|23165.94|10
1735167260000|2024-12-25 22:54:20|23245.91|23165.91|23245.35|23165.35|23245.94|23165.94|23245.35|23165.35|9
1735167270000|2024-12-25 22:54:30|23245.1|23165.1|23229.89|23149.89|23245.1|23165.1|23229.89|23149.89|10
1735167280000|2024-12-25 22:54:40|23229.94|23149.94|23228.92|23148.92|23230.29|23150.29|23228.92|23148.92|9
1735167290000|2024-12-25 22:54:50|23228.87|23148.87|23227.83|23147.83|23228.91|23148.91|23227.52|23147.52|10
1735167300000|2024-12-25 22:55:00|23228.12|23148.12|23236.39|23156.39|23237.46|23157.46|23228.12|23148.12|10
1735167310000|2024-12-25 22:55:10|23236.35|23156.35|23230.99|23150.99|23236.35|23156.35|23230.99|23150.99|10
1735167320000|2024-12-25 22:55:20|23230.94|23150.94|23228.02|23148.02|23230.94|23150.94|23228.02|23148.02|10
1735167330000|2024-12-25 22:55:30|23227|23147|23224.58|23144.58|23227|23147|23224.45|23144.45|10
1735167340000|2024-12-25 22:55:40|23225.07|23145.07|23223.45|23143.45|23225.07|23145.07|23223.13|23143.13|10
1735167350000|2024-12-25 22:55:50|23223.31|23143.31|23220.66|23140.66|23223.62|23143.62|23220.66|23140.66|10
1735167360000|2024-12-25 22:56:00|23219.81|23139.81|23217.82|23137.82|23220.47|23140.47|23217.82|23137.82|10
1735167370000|2024-12-25 22:56:10|23217.88|23137.88|23211.26|23131.26|23218.48|23138.48|23211.24|23131.24|9
1735167380000|2024-12-25 22:56:20|23211.27|23131.27|23204.61|23124.61|23211.27|23131.27|23204.61|23124.61|9
1735167390000|2024-12-25 22:56:30|23211.93|23131.93|23211.26|23131.26|23212.54|23132.54|23210.93|23130.93|9
1735167400000|2024-12-25 22:56:40|23211.25|23131.25|23211.96|23131.96|23211.96|23131.96|23211.25|23131.25|8
1735167410000|2024-12-25 22:56:50|23212.38|23132.38|23213.58|23133.58|23213.58|23133.58|23212.38|23132.38|9
1735167420000|2024-12-25 22:57:00|23213.82|23133.82|23215.51|23135.51|23215.51|23135.51|23212.68|23132.68|10
1735167430000|2024-12-25 22:57:10|23215.11|23135.11|23219.19|23139.19|23219.19|23139.19|23215.11|23135.11|10
1735167440000|2024-12-25 22:57:20|23219.31|23139.31|23219.63|23139.63|23220.57|23140.57|23219.27|23139.27|10
1735167450000|2024-12-25 22:57:30|23218.73|23138.73|23219.47|23139.47|23219.47|23139.47|23218.72|23138.72|10
1735167460000|2024-12-25 22:57:40|23219.46|23139.46|23214.17|23134.17|23219.49|23139.49|23214.17|23134.17|10
1735167470000|2024-12-25 22:57:50|23214.43|23134.43|23212.28|23132.28|23214.43|23134.43|23212.28|23132.28|10
1735167480000|2024-12-25 22:58:00|23211.58|23131.58|23206.62|23126.62|23211.58|23131.58|23206.62|23126.62|10
1735167490000|2024-12-25 22:58:10|23206.33|23126.33|23215.42|23135.42|23215.42|23135.42|23204.22|23124.22|9
1735167500000|2024-12-25 22:58:20|23214.4|23134.4|23213.48|23133.48|23214.57|23134.57|23213.48|23133.48|10
1735167510000|2024-12-25 22:58:30|23213.09|23133.09|23211.7|23131.7|23213.09|23133.09|23211.65|23131.65|9
1735167520000|2024-12-25 22:58:40|23210.79|23130.79|23207.61|23127.61|23210.79|23130.79|23207.61|23127.61|10
1735167530000|2024-12-25 22:58:50|23207.46|23127.46|23207.29|23127.29|23208.17|23128.17|23206.4|23126.4|10
1735167540000|2024-12-25 22:59:00|23207.71|23127.71|23211.82|23131.82|23211.82|23131.82|23207.71|23127.71|10
1735167550000|2024-12-25 22:59:10|23212.95|23132.95|23218.43|23138.43|23218.43|23138.43|23212.95|23132.95|10
1735167560000|2024-12-25 22:59:20|23217.54|23137.54|23213.27|23133.27|23217.54|23137.54|23213.27|23133.27|10
1735167570000|2024-12-25 22:59:30|23213.92|23133.92|23213.47|23133.47|23213.92|23133.92|23213.26|23133.26|9
1735167580000|2024-12-25 22:59:40|23213.64|23133.64|23208.78|23128.78|23213.64|23133.64|23208.78|23128.78|10
1735167590000|2024-12-25 22:59:50|23208.85|23128.85|23209.36|23129.36|23209.36|23129.36|23208.74|23128.74|10
1735167610000|2024-12-25 23:00:10|23202.63|23122.63|23203.84|23123.84|23203.84|23123.84|23202.63|23122.63|4
1735167620000|2024-12-25 23:00:20|23204.6|23124.6|23209.89|23129.89|23209.89|23129.89|23202.92|23122.92|10
1735167630000|2024-12-25 23:00:30|23210.3|23130.3|23216.25|23136.25|23216.25|23136.25|23210.3|23130.3|10
1735167640000|2024-12-25 23:00:40|23216.33|23136.33|23217.84|23137.84|23217.84|23137.84|23215.73|23135.73|9
1735167650000|2024-12-25 23:00:50|23218.06|23138.06|23228.51|23148.51|23228.51|23148.51|23218.06|23138.06|10
1735167660000|2024-12-25 23:01:00|23229.12|23149.12|23228.57|23148.57|23229.12|23149.12|23227.2|23147.2|10
1735167670000|2024-12-25 23:01:10|23229.44|23149.44|23235.36|23155.36|23235.52|23155.52|23229.44|23149.44|10
1735167680000|2024-12-25 23:01:20|23235.39|23155.39|23225.43|23145.43|23235.39|23155.39|23225.43|23145.43|10
1735167690000|2024-12-25 23:01:30|23225.51|23145.51|23223.48|23143.48|23225.52|23145.52|23223.1|23143.1|10
1735167700000|2024-12-25 23:01:40|23223.15|23143.15|23221.55|23141.55|23223.15|23143.15|23221.55|23141.55|10
1735167710000|2024-12-25 23:01:50|23221.56|23141.56|23221.49|23141.49|23222.78|23142.78|23221.49|23141.49|9
1735167720000|2024-12-25 23:02:00|23221.43|23141.43|23221.54|23141.54|23221.69|23141.69|23221.07|23141.07|10
1735167730000|2024-12-25 23:02:10|23222.01|23142.01|23220.94|23140.94|23222.01|23142.01|23220.03|23140.03|10
1735167740000|2024-12-25 23:02:20|23221.18|23141.18|23217.96|23137.96|23221.19|23141.19|23217.96|23137.96|10
1735167750000|2024-12-25 23:02:30|23218.22|23138.22|23219.39|23139.39|23219.39|23139.39|23217.71|23137.71|10
1735167760000|2024-12-25 23:02:40|23219.79|23139.79|23217.41|23137.41|23219.79|23139.79|23215.99|23135.99|10
1735167770000|2024-12-25 23:02:50|23217.91|23137.91|23223.29|23143.29|23223.51|23143.51|23217.91|23137.91|10
1735167780000|2024-12-25 23:03:00|23222.76|23142.76|23224.79|23144.79|23224.79|23144.79|23222.76|23142.76|10
1735167790000|2024-12-25 23:03:10|23224.5|23144.5|23228.34|23148.34|23228.34|23148.34|23224.5|23144.5|9
1735167800000|2024-12-25 23:03:20|23227.99|23147.99|23228.78|23148.78|23229.57|23149.57|23227.99|23147.99|10
1735167810000|2024-12-25 23:03:30|23229.12|23149.12|23239.25|23159.25|23239.33|23159.33|23228.97|23148.97|10
1735167820000|2024-12-25 23:03:40|23239.28|23159.28|23237.02|23157.02|23239.28|23159.28|23237.02|23157.02|10
1735167830000|2024-12-25 23:03:50|23237.69|23157.69|23243.15|23163.15|23243.15|23163.15|23237.69|23157.69|10
1735167840000|2024-12-25 23:04:00|23243.14|23163.14|23246.76|23166.76|23246.81|23166.81|23243.14|23163.14|9
1735167850000|2024-12-25 23:04:10|23247.14|23167.14|23254.95|23174.95|23255.01|23175.01|23247.14|23167.14|10
1735167860000|2024-12-25 23:04:20|23255.4|23175.4|23262.1|23182.1|23262.1|23182.1|23255.27|23175.27|10
1735167870000|2024-12-25 23:04:30|23261.8|23181.8|23262.38|23182.38|23262.86|23182.86|23261.8|23181.8|10
1735167880000|2024-12-25 23:04:40|23262.55|23182.55|23255.4|23175.4|23262.55|23182.55|23255.08|23175.08|10
1735167890000|2024-12-25 23:04:50|23255.43|23175.43|23254.3|23174.3|23255.95|23175.95|23254.21|23174.21|10
1735167900000|2024-12-25 23:05:00|23254.14|23174.14|23263.04|23183.04|23263.04|23183.04|23253.01|23173.01|9
1735167910000|2024-12-25 23:05:10|23263.21|23183.21|23262.73|23182.73|23266.9|23186.9|23262.73|23182.73|10
1735167920000|2024-12-25 23:05:20|23262.78|23182.78|23264.88|23184.88|23264.88|23184.88|23262.78|23182.78|10
1735167930000|2024-12-25 23:05:30|23265.18|23185.18|23267.84|23187.84|23267.84|23187.84|23265.18|23185.18|10
1735167940000|2024-12-25 23:05:40|23268.12|23188.12|23264.56|23184.56|23268.12|23188.12|23264.56|23184.56|10
1735167950000|2024-12-25 23:05:50|23264.64|23184.64|23269.04|23189.04|23269.27|23189.27|23264.64|23184.64|9
1735167960000|2024-12-25 23:06:00|23268.55|23188.55|23273.15|23193.15|23273.15|23193.15|23268.55|23188.55|10
1735167970000|2024-12-25 23:06:10|23273.55|23193.55|23269.9|23189.9|23273.55|23193.55|23269.72|23189.72|9
1735167980000|2024-12-25 23:06:20|23271.17|23191.17|23266.68|23186.68|23271.2|23191.2|23266.68|23186.68|10
1735167990000|2024-12-25 23:06:30|23266.8|23186.8|23264.86|23184.86|23266.8|23186.8|23264.86|23184.86|10
1735168000000|2024-12-25 23:06:40|23265.08|23185.08|23256.98|23176.98|23265.08|23185.08|23256.98|23176.98|10
1735168010000|2024-12-25 23:06:50|23257.03|23177.03|23253.98|23173.98|23257.03|23177.03|23253.98|23173.98|10
1735168020000|2024-12-25 23:07:00|23253.85|23173.85|23255.78|23175.78|23255.78|23175.78|23252.29|23172.29|10
1735168030000|2024-12-25 23:07:10|23255.33|23175.33|23262.68|23182.68|23262.68|23182.68|23254.8|23174.8|10
1735168040000|2024-12-25 23:07:20|23262.78|23182.78|23264.37|23184.37|23264.37|23184.37|23262.45|23182.45|9
1735168050000|2024-12-25 23:07:30|23264.65|23184.65|23269.22|23189.22|23269.22|23189.22|23264.41|23184.41|10
1735168060000|2024-12-25 23:07:40|23269.18|23189.18|23270.14|23190.14|23270.14|23190.14|23268.9|23188.9|9
1735168070000|2024-12-25 23:07:50|23270.18|23190.18|23272.58|23192.58|23272.58|23192.58|23270.02|23190.02|10
1735168080000|2024-12-25 23:08:00|23272.59|23192.59|23274.84|23194.84|23275.03|23195.03|23272.59|23192.59|10
1735168090000|2024-12-25 23:08:10|23274.95|23194.95|23280.46|23200.46|23280.46|23200.46|23274.95|23194.95|10
1735168100000|2024-12-25 23:08:20|23281.13|23201.13|23291.99|23211.99|23291.99|23211.99|23281.13|23201.13|10
1735168110000|2024-12-25 23:08:30|23292.83|23212.83|23294.89|23214.89|23294.89|23214.89|23292.8|23212.8|10
1735168120000|2024-12-25 23:08:40|23294.87|23214.87|23289.64|23209.64|23294.87|23214.87|23289.64|23209.64|10
1735168130000|2024-12-25 23:08:50|23289.7|23209.7|23290.26|23210.26|23291.28|23211.28|23289.7|23209.7|10
1735168140000|2024-12-25 23:09:00|23289.96|23209.96|23287.15|23207.15|23289.96|23209.96|23287.15|23207.15|10
1735168150000|2024-12-25 23:09:10|23286.56|23206.56|23277.8|23197.8|23286.56|23206.56|23277.8|23197.8|10
1735168160000|2024-12-25 23:09:20|23277.07|23197.07|23275.84|23195.84|23277.07|23197.07|23275.78|23195.78|9
1735168170000|2024-12-25 23:09:30|23275.56|23195.56|23275.88|23195.88|23276.06|23196.06|23275.26|23195.26|10
1735168180000|2024-12-25 23:09:40|23276.47|23196.47|23275.6|23195.6|23276.74|23196.74|23273.74|23193.74|10
1735168190000|2024-12-25 23:09:50|23275.59|23195.59|23278.35|23198.35|23278.35|23198.35|23275.59|23195.59|10
1735168200000|2024-12-25 23:10:00|23278.11|23198.11|23284.49|23204.49|23284.49|23204.49|23278.05|23198.05|10
1735168210000|2024-12-25 23:10:10|23285.74|23205.74|23291.61|23211.61|23291.61|23211.61|23285.74|23205.74|10
1735168220000|2024-12-25 23:10:20|23291.44|23211.44|23291.53|23211.53|23292.82|23212.82|23290.59|23210.59|10
1735168230000|2024-12-25 23:10:30|23292.13|23212.13|23292.29|23212.29|23294.33|23214.33|23292.13|23212.13|10
1735168240000|2024-12-25 23:10:40|23293.55|23213.55|23295.88|23215.88|23295.88|23215.88|23293.55|23213.55|10
1735168250000|2024-12-25 23:10:50|23295.93|23215.93|23296.58|23216.58|23296.58|23216.58|23295.85|23215.85|10
1735168260000|2024-12-25 23:11:00|23296.64|23216.64|23296.19|23216.19|23298.78|23218.78|23296.19|23216.19|9
1735168270000|2024-12-25 23:11:10|23296.26|23216.26|23295.58|23215.58|23296.75|23216.75|23295.58|23215.58|9
1735168280000|2024-12-25 23:11:20|23295.99|23215.99|23298.31|23218.31|23298.36|23218.36|23295.7|23215.7|10
1735168290000|2024-12-25 23:11:30|23298.22|23218.22|23294.21|23214.21|23298.87|23218.87|23294.21|23214.21|10
1735168300000|2024-12-25 23:11:40|23293.12|23213.12|23292.17|23212.17|23293.78|23213.78|23292.17|23212.17|10
1735168310000|2024-12-25 23:11:50|23291.71|23211.71|23292.18|23212.18|23292.18|23212.18|23290.39|23210.39|10
1735168320000|2024-12-25 23:12:00|23292.27|23212.27|23292.21|23212.21|23292.64|23212.64|23292.21|23212.21|10
1735168330000|2024-12-25 23:12:10|23291.99|23211.99|23289.14|23209.14|23291.99|23211.99|23288.87|23208.87|10
1735168340000|2024-12-25 23:12:20|23289.42|23209.42|23288.7|23208.7|23289.43|23209.43|23287.83|23207.83|10
1735168350000|2024-12-25 23:12:30|23289.27|23209.27|23289.89|23209.89|23289.89|23209.89|23288.12|23208.12|10
1735168360000|2024-12-25 23:12:40|23288.98|23208.98|23296.32|23216.32|23296.32|23216.32|23288.98|23208.98|10
1735168370000|2024-12-25 23:12:50|23296.54|23216.54|23295.52|23215.52|23296.78|23216.78|23295.11|23215.11|10
1735168380000|2024-12-25 23:13:00|23295.23|23215.23|23297.76|23217.76|23297.76|23217.76|23295.23|23215.23|9
1735168390000|2024-12-25 23:13:10|23297.7|23217.7|23298.04|23218.04|23298.11|23218.11|23296.91|23216.91|10
1735168400000|2024-12-25 23:13:20|23298.24|23218.24|23298.47|23218.47|23298.48|23218.48|23297.79|23217.79|8
1735168410000|2024-12-25 23:13:30|23298.48|23218.48|23297.44|23217.44|23298.48|23218.48|23296.85|23216.85|9
1735168420000|2024-12-25 23:13:40|23297.41|23217.41|23298.5|23218.5|23299.61|23219.61|23297.41|23217.41|10
1735168430000|2024-12-25 23:13:50|23298.24|23218.24|23299.41|23219.41|23299.65|23219.65|23298.03|23218.03|10
1735168440000|2024-12-25 23:14:00|23299.33|23219.33|23302.79|23222.79|23302.79|23222.79|23299.33|23219.33|9
1735168450000|2024-12-25 23:14:10|23302.9|23222.9|23305.04|23225.04|23305.1|23225.1|23302.87|23222.87|9
1735168460000|2024-12-25 23:14:20|23305.08|23225.08|23307.34|23227.34|23308.13|23228.13|23305.08|23225.08|10
1735168470000|2024-12-25 23:14:30|23307.2|23227.2|23308.5|23228.5|23308.5|23228.5|23307.03|23227.03|10
1735168480000|2024-12-25 23:14:40|23308.6|23228.6|23306.73|23226.73|23308.63|23228.63|23306.73|23226.73|10
1735168490000|2024-12-25 23:14:50|23306.15|23226.15|23305.57|23225.57|23306.9|23226.9|23305.57|23225.57|10
1735168500000|2024-12-25 23:15:00|23305.82|23225.82|23308.67|23228.67|23308.67|23228.67|23305.82|23225.82|10
1735168510000|2024-12-25 23:15:10|23308.99|23228.99|23310.6|23230.6|23310.6|23230.6|23308.99|23228.99|10
1735168520000|2024-12-25 23:15:20|23310.98|23230.98|23311.43|23231.43|23312.22|23232.22|23310.98|23230.98|10
1735168530000|2024-12-25 23:15:30|23310.2|23230.2|23308.21|23228.21|23310.2|23230.2|23308.21|23228.21|10
1735168540000|2024-12-25 23:15:40|23308.88|23228.88|23307.62|23227.62|23308.95|23228.95|23307.62|23227.62|9
1735168550000|2024-12-25 23:15:50|23306.16|23226.16|23303.71|23223.71|23306.16|23226.16|23303.71|23223.71|10
1735168560000|2024-12-25 23:16:00|23301.87|23221.87|23300.19|23220.19|23302.28|23222.28|23300.19|23220.19|10
1735168570000|2024-12-25 23:16:10|23299.9|23219.9|23297.92|23217.92|23300|23220|23297.92|23217.92|10
1735168580000|2024-12-25 23:16:20|23297.75|23217.75|23292.26|23212.26|23297.75|23217.75|23292.26|23212.26|10
1735168590000|2024-12-25 23:16:30|23289.52|23209.52|23287.46|23207.46|23289.94|23209.94|23287.43|23207.43|10
1735168600000|2024-12-25 23:16:40|23288.11|23208.11|23288.1|23208.1|23288.61|23208.61|23286.68|23206.68|10
1735168610000|2024-12-25 23:16:50|23288.11|23208.11|23289.49|23209.49|23289.49|23209.49|23288.11|23208.11|10
1735168620000|2024-12-25 23:17:00|23289.48|23209.48|23286.43|23206.43|23289.76|23209.76|23286.43|23206.43|10
1735168630000|2024-12-25 23:17:10|23286.05|23206.05|23290.86|23210.86|23290.86|23210.86|23286.05|23206.05|10
1735168640000|2024-12-25 23:17:20|23290.44|23210.44|23292.23|23212.23|23292.23|23212.23|23290.44|23210.44|9
1735168650000|2024-12-25 23:17:30|23291.51|23211.51|23287.18|23207.18|23291.51|23211.51|23287.18|23207.18|10
1735168660000|2024-12-25 23:17:40|23287.1|23207.1|23286.98|23206.98|23288.09|23208.09|23286.98|23206.98|10
1735168670000|2024-12-25 23:17:50|23287.1|23207.1|23289.3|23209.3|23289.3|23209.3|23287.1|23207.1|10
1735168680000|2024-12-25 23:18:00|23289.49|23209.49|23291.39|23211.39|23291.39|23211.39|23289.49|23209.49|10
1735168690000|2024-12-25 23:18:10|23292.23|23212.23|23291.56|23211.56|23292.23|23212.23|23290.49|23210.49|10
1735168700000|2024-12-25 23:18:20|23291.14|23211.14|23290.44|23210.44|23291.14|23211.14|23289.13|23209.13|10
1735168710000|2024-12-25 23:18:30|23290.28|23210.28|23290.61|23210.61|23291.58|23211.58|23290.28|23210.28|10
1735168720000|2024-12-25 23:18:40|23290.55|23210.55|23280.98|23200.98|23290.65|23210.65|23280|23200|10
1735168730000|2024-12-25 23:18:50|23281.26|23201.26|23282.01|23202.01|23282.01|23202.01|23280.66|23200.66|10
1735168740000|2024-12-25 23:19:00|23282.38|23202.38|23283.13|23203.13|23283.55|23203.55|23282.38|23202.38|10
1735168750000|2024-12-25 23:19:10|23283.1|23203.1|23284.03|23204.03|23284.03|23204.03|23282.59|23202.59|10
1735168760000|2024-12-25 23:19:20|23284.33|23204.33|23285.09|23205.09|23285.09|23205.09|23284.33|23204.33|10
1735168770000|2024-12-25 23:19:30|23285.18|23205.18|23287.8|23207.8|23287.8|23207.8|23285.18|23205.18|10
1735168780000|2024-12-25 23:19:40|23285.41|23205.41|23286.37|23206.37|23286.44|23206.44|23285.41|23205.41|10
1735168790000|2024-12-25 23:19:50|23286.38|23206.38|23287.82|23207.82|23287.82|23207.82|23286.06|23206.06|9
1735168800000|2024-12-25 23:20:00|23288.1|23208.1|23288.36|23208.36|23288.36|23208.36|23286.72|23206.72|9
1735168810000|2024-12-25 23:20:10|23288.37|23208.37|23297.86|23217.86|23297.86|23217.86|23288.37|23208.37|10
1735168820000|2024-12-25 23:20:20|23298.19|23218.19|23301.79|23221.79|23301.79|23221.79|23297.37|23217.37|10
1735168830000|2024-12-25 23:20:30|23301.83|23221.83|23302.48|23222.48|23303.58|23223.58|23301.83|23221.83|10
1735168840000|2024-12-25 23:20:40|23302.63|23222.63|23301.23|23221.23|23302.74|23222.74|23301.23|23221.23|10
1735168850000|2024-12-25 23:20:50|23301.25|23221.25|23307.18|23227.18|23307.18|23227.18|23300.94|23220.94|10
1735168860000|2024-12-25 23:21:00|23307.32|23227.32|23309.11|23229.11|23309.2|23229.2|23306.03|23226.03|10
1735168870000|2024-12-25 23:21:10|23310.75|23230.75|23316.97|23236.97|23316.97|23236.97|23310.75|23230.75|10
1735168880000|2024-12-25 23:21:20|23316.67|23236.67|23326.11|23246.11|23326.11|23246.11|23316.41|23236.41|10
1735168890000|2024-12-25 23:21:30|23326.02|23246.02|23324.33|23244.33|23326.02|23246.02|23324.13|23244.13|10
1735168900000|2024-12-25 23:21:40|23324.52|23244.52|23321.99|23241.99|23324.52|23244.52|23321.5|23241.5|10
1735168910000|2024-12-25 23:21:50|23321.72|23241.72|23323.14|23243.14|23323.17|23243.17|23321.72|23241.72|9
1735168920000|2024-12-25 23:22:00|23323.05|23243.05|23320.92|23240.92|23323.93|23243.93|23320.79|23240.79|10
1735168930000|2024-12-25 23:22:10|23320.91|23240.91|23318.98|23238.98|23320.91|23240.91|23318.72|23238.72|10
1735168940000|2024-12-25 23:22:20|23319.51|23239.51|23316.15|23236.15|23319.77|23239.77|23316.15|23236.15|10
1735168950000|2024-12-25 23:22:30|23315.52|23235.52|23310.71|23230.71|23315.52|23235.52|23310.71|23230.71|10
1735168960000|2024-12-25 23:22:40|23310.61|23230.61|23310.57|23230.57|23310.81|23230.81|23310.44|23230.44|10
1735168970000|2024-12-25 23:22:50|23310.54|23230.54|23310.11|23230.11|23310.54|23230.54|23310.01|23230.01|10
1735168980000|2024-12-25 23:23:00|23310.08|23230.08|23306.93|23226.93|23310.21|23230.21|23306.93|23226.93|10
1735168990000|2024-12-25 23:23:10|23306.73|23226.73|23305.62|23225.62|23306.73|23226.73|23305.62|23225.62|9
1735169000000|2024-12-25 23:23:20|23305.53|23225.53|23307.06|23227.06|23307.06|23227.06|23304.2|23224.2|10
1735169010000|2024-12-25 23:23:30|23307.47|23227.47|23309.1|23229.1|23309.3|23229.3|23307.36|23227.36|10
1735169020000|2024-12-25 23:23:40|23309.09|23229.09|23308.39|23228.39|23309.09|23229.09|23308.39|23228.39|10
1735169030000|2024-12-25 23:23:50|23308.42|23228.42|23312.31|23232.31|23312.31|23232.31|23308.42|23228.42|9
1735169040000|2024-12-25 23:24:00|23313.27|23233.27|23314.04|23234.04|23314.04|23234.04|23313.08|23233.08|9
1735169050000|2024-12-25 23:24:10|23314.19|23234.19|23316.3|23236.3|23316.41|23236.41|23314.19|23234.19|10
1735169060000|2024-12-25 23:24:20|23316.32|23236.32|23317.71|23237.71|23318.16|23238.16|23316.32|23236.32|10
1735169070000|2024-12-25 23:24:30|23317.64|23237.64|23318.23|23238.23|23318.23|23238.23|23317.56|23237.56|10
1735169080000|2024-12-25 23:24:40|23318.2|23238.2|23319.05|23239.05|23319.05|23239.05|23317.95|23237.95|10
1735169090000|2024-12-25 23:24:50|23318.94|23238.94|23312.91|23232.91|23318.94|23238.94|23312.91|23232.91|10
1735169100000|2024-12-25 23:25:00|23312.97|23232.97|23314.47|23234.47|23314.5|23234.5|23312.97|23232.97|10
1735169110000|2024-12-25 23:25:10|23314.5|23234.5|23318.76|23238.76|23319.26|23239.26|23314.29|23234.29|8
1735169120000|2024-12-25 23:25:20|23318.64|23238.64|23318.28|23238.28|23318.64|23238.64|23317.73|23237.73|8
1735169130000|2024-12-25 23:25:30|23318.31|23238.31|23319.71|23239.71|23319.71|23239.71|23318.31|23238.31|10
1735169140000|2024-12-25 23:25:40|23320.38|23240.38|23314.79|23234.79|23320.38|23240.38|23314.79|23234.79|10
1735169150000|2024-12-25 23:25:50|23314.61|23234.61|23304.9|23224.9|23314.61|23234.61|23304.9|23224.9|9
1735169160000|2024-12-25 23:26:00|23304.64|23224.64|23302.9|23222.9|23305.14|23225.14|23302.5|23222.5|9
1735169170000|2024-12-25 23:26:10|23303.08|23223.08|23301.33|23221.33|23303.08|23223.08|23300.74|23220.74|10
1735169180000|2024-12-25 23:26:20|23301.38|23221.38|23301.16|23221.16|23301.54|23221.54|23301.03|23221.03|10
1735169190000|2024-12-25 23:26:30|23301.15|23221.15|23296.51|23216.51|23301.15|23221.15|23296.51|23216.51|10
1735169200000|2024-12-25 23:26:40|23295.38|23215.38|23294.21|23214.21|23296.01|23216.01|23294.21|23214.21|10
1735169210000|2024-12-25 23:26:50|23294.19|23214.19|23294.36|23214.36|23294.52|23214.52|23294.19|23214.19|10
1735169220000|2024-12-25 23:27:00|23294.61|23214.61|23290.86|23210.86|23294.61|23214.61|23290.86|23210.86|10
1735169230000|2024-12-25 23:27:10|23290.55|23210.55|23290.87|23210.87|23290.87|23210.87|23290.37|23210.37|10
1735169240000|2024-12-25 23:27:20|23291.13|23211.13|23289.05|23209.05|23291.31|23211.31|23288.98|23208.98|9
1735169250000|2024-12-25 23:27:30|23289.95|23209.95|23289.19|23209.19|23290.82|23210.82|23289.19|23209.19|10
1735169260000|2024-12-25 23:27:40|23289.26|23209.26|23289.57|23209.57|23289.72|23209.72|23289.25|23209.25|10
1735169270000|2024-12-25 23:27:50|23289.54|23209.54|23286.79|23206.79|23289.54|23209.54|23286.79|23206.79|8
1735169280000|2024-12-25 23:28:00|23286.36|23206.36|23279.4|23199.4|23286.36|23206.36|23279.4|23199.4|10
1735169290000|2024-12-25 23:28:10|23279.51|23199.51|23279.59|23199.59|23279.68|23199.68|23279.2|23199.2|8
1735169300000|2024-12-25 23:28:20|23279.74|23199.74|23273.37|23193.37|23279.79|23199.79|23273.37|23193.37|10
1735169310000|2024-12-25 23:28:30|23273.25|23193.25|23271.06|23191.06|23273.25|23193.25|23271.06|23191.06|9
1735169320000|2024-12-25 23:28:40|23271.24|23191.24|23269.53|23189.53|23271.81|23191.81|23269.53|23189.53|10
1735169330000|2024-12-25 23:28:50|23269.46|23189.46|23267.27|23187.27|23269.46|23189.46|23267.27|23187.27|10
1735169340000|2024-12-25 23:29:00|23266.81|23186.81|23265.17|23185.17|23267.3|23187.3|23264.91|23184.91|10
1735169350000|2024-12-25 23:29:10|23265.07|23185.07|23264.71|23184.71|23265.23|23185.23|23264.53|23184.53|10
1735169360000|2024-12-25 23:29:20|23265.05|23185.05|23265.56|23185.56|23265.63|23185.63|23265.05|23185.05|10
1735169370000|2024-12-25 23:29:30|23265.97|23185.97|23266.38|23186.38|23266.4|23186.4|23265.97|23185.97|7
1735169380000|2024-12-25 23:29:40|23266.19|23186.19|23266.94|23186.94|23266.94|23186.94|23266.12|23186.12|10
1735169390000|2024-12-25 23:29:50|23266.93|23186.93|23266.99|23186.99|23266.99|23186.99|23266.7|23186.7|10
1735169400000|2024-12-25 23:30:00|23267.28|23187.28|23267.25|23187.25|23267.28|23187.28|23267.13|23187.13|10
1735169410000|2024-12-25 23:30:10|23267.26|23187.26|23268.7|23188.7|23268.7|23188.7|23267.26|23187.26|10
1735169420000|2024-12-25 23:30:20|23268.52|23188.52|23269.23|23189.23|23269.23|23189.23|23267.91|23187.91|10
1735169430000|2024-12-25 23:30:30|23269.05|23189.05|23268.82|23188.82|23269.05|23189.05|23268.76|23188.76|7
1735169440000|2024-12-25 23:30:40|23269.46|23189.46|23267.04|23187.04|23269.46|23189.46|23267.04|23187.04|10
1735169450000|2024-12-25 23:30:50|23267.01|23187.01|23261.68|23181.68|23267.01|23187.01|23261.68|23181.68|10
1735169460000|2024-12-25 23:31:00|23261.42|23181.42|23258.37|23178.37|23261.58|23181.58|23258.37|23178.37|10
1735169470000|2024-12-25 23:31:10|23258.26|23178.26|23256.72|23176.72|23258.26|23178.26|23256.72|23176.72|9
1735169480000|2024-12-25 23:31:20|23256.7|23176.7|23255.12|23175.12|23258.3|23178.3|23255.12|23175.12|9
1735169490000|2024-12-25 23:31:30|23255.23|23175.23|23254.49|23174.49|23255.27|23175.27|23254.49|23174.49|9
1735169500000|2024-12-25 23:31:40|23254.61|23174.61|23250.26|23170.26|23254.61|23174.61|23249.18|23169.18|10
1735169510000|2024-12-25 23:31:50|23250.27|23170.27|23250.37|23170.37|23250.44|23170.44|23250.27|23170.27|9
1735169520000|2024-12-25 23:32:00|23250.45|23170.45|23251.35|23171.35|23251.35|23171.35|23250.37|23170.37|9
1735169530000|2024-12-25 23:32:10|23251.53|23171.53|23247.72|23167.72|23251.53|23171.53|23247.72|23167.72|10
1735169540000|2024-12-25 23:32:20|23247.54|23167.54|23247.5|23167.5|23247.55|23167.55|23247.1|23167.1|9
1735169550000|2024-12-25 23:32:30|23247.67|23167.67|23247.94|23167.94|23247.94|23167.94|23246.99|23166.99|9
1735169560000|2024-12-25 23:32:40|23248.03|23168.03|23248.03|23168.03|23248.2|23168.2|23248.03|23168.03|8
1735169570000|2024-12-25 23:32:50|23247.7|23167.7|23248.04|23168.04|23248.69|23168.69|23247.18|23167.18|10
1735169580000|2024-12-25 23:33:00|23248.01|23168.01|23244.73|23164.73|23248.3|23168.3|23244.73|23164.73|10
1735169590000|2024-12-25 23:33:10|23245.08|23165.08|23249.87|23169.87|23249.87|23169.87|23244.78|23164.78|10
1735169600000|2024-12-25 23:33:20|23250.18|23170.18|23251.2|23171.2|23251.2|23171.2|23249.87|23169.87|10
1735169610000|2024-12-25 23:33:30|23250.18|23170.18|23253.3|23173.3|23253.3|23173.3|23250.18|23170.18|10
1735169620000|2024-12-25 23:33:40|23253.12|23173.12|23250.79|23170.79|23253.17|23173.17|23250.79|23170.79|10
1735169630000|2024-12-25 23:33:50|23250.53|23170.53|23250.51|23170.51|23251.01|23171.01|23250.49|23170.49|10
1735169640000|2024-12-25 23:34:00|23250.46|23170.46|23249.9|23169.9|23250.46|23170.46|23249.9|23169.9|9
1735169650000|2024-12-25 23:34:10|23249.89|23169.89|23248.05|23168.05|23249.89|23169.89|23248.05|23168.05|10
1735169660000|2024-12-25 23:34:20|23247.97|23167.97|23247.79|23167.79|23247.97|23167.97|23246.57|23166.57|10
1735169670000|2024-12-25 23:34:30|23247.56|23167.56|23249.95|23169.95|23250.04|23170.04|23247.56|23167.56|10
1735169680000|2024-12-25 23:34:40|23249.6|23169.6|23250.12|23170.12|23250.38|23170.38|23249.6|23169.6|8
1735169690000|2024-12-25 23:34:50|23250.38|23170.38|23250.64|23170.64|23250.64|23170.64|23249.5|23169.5|10
1735169700000|2024-12-25 23:35:00|23250.77|23170.77|23252.98|23172.98|23252.98|23172.98|23250.55|23170.55|10
1735169710000|2024-12-25 23:35:10|23252.99|23172.99|23257.65|23177.65|23257.88|23177.88|23252.99|23172.99|10
1735169720000|2024-12-25 23:35:20|23257.09|23177.09|23259.04|23179.04|23259.04|23179.04|23256.25|23176.25|9
1735169730000|2024-12-25 23:35:30|23259.18|23179.18|23264.5|23184.5|23264.55|23184.55|23259.18|23179.18|9
1735169740000|2024-12-25 23:35:40|23265.32|23185.32|23271.91|23191.91|23271.91|23191.91|23265.32|23185.32|10
1735169750000|2024-12-25 23:35:50|23271.61|23191.61|23272.33|23192.33|23272.74|23192.74|23270.35|23190.35|9
1735169760000|2024-12-25 23:36:00|23272.34|23192.34|23268.83|23188.83|23272.35|23192.35|23268.83|23188.83|10
1735169770000|2024-12-25 23:36:10|23268.27|23188.27|23268.55|23188.55|23268.55|23188.55|23267.58|23187.58|10
1735169780000|2024-12-25 23:36:20|23268.9|23188.9|23270.68|23190.68|23270.68|23190.68|23268.66|23188.66|10
1735169790000|2024-12-25 23:36:30|23270.57|23190.57|23270.41|23190.41|23270.78|23190.78|23270.25|23190.25|9
1735169800000|2024-12-25 23:36:40|23270.6|23190.6|23275.95|23195.95|23276.42|23196.42|23270.6|23190.6|10
1735169810000|2024-12-25 23:36:50|23276.01|23196.01|23275.97|23195.97|23276.13|23196.13|23275.97|23195.97|9
1735169820000|2024-12-25 23:37:00|23275.43|23195.43|23270.98|23190.98|23275.56|23195.56|23270.98|23190.98|8
1735169830000|2024-12-25 23:37:10|23270.99|23190.99|23269.51|23189.51|23270.99|23190.99|23269.51|23189.51|10
1735169840000|2024-12-25 23:37:20|23269.38|23189.38|23270.63|23190.63|23270.63|23190.63|23268.88|23188.88|10
1735169850000|2024-12-25 23:37:30|23270.27|23190.27|23270.52|23190.52|23271.2|23191.2|23270.22|23190.22|10
1735169860000|2024-12-25 23:37:40|23270.48|23190.48|23271.26|23191.26|23271.4|23191.4|23270.48|23190.48|10
1735169870000|2024-12-25 23:37:50|23271.28|23191.28|23272.38|23192.38|23272.38|23192.38|23271.28|23191.28|9
1735169880000|2024-12-25 23:38:00|23273.31|23193.31|23273.3|23193.3|23273.31|23193.31|23272.94|23192.94|10
1735169890000|2024-12-25 23:38:10|23273.29|23193.29|23273.87|23193.87|23273.87|23193.87|23272.7|23192.7|10
1735169900000|2024-12-25 23:38:20|23274.76|23194.76|23275.53|23195.53|23275.53|23195.53|23274.55|23194.55|10
1735169910000|2024-12-25 23:38:30|23275.54|23195.54|23273.78|23193.78|23275.54|23195.54|23272.63|23192.63|9
1735169920000|2024-12-25 23:38:40|23273.83|23193.83|23275.17|23195.17|23275.17|23195.17|23273.77|23193.77|9
1735169930000|2024-12-25 23:38:50|23275.3|23195.3|23275.66|23195.66|23275.75|23195.75|23274.77|23194.77|10
1735169940000|2024-12-25 23:39:00|23275.83|23195.83|23274.85|23194.85|23275.83|23195.83|23274.69|23194.69|10
1735169950000|2024-12-25 23:39:10|23273.99|23193.99|23276.72|23196.72|23276.72|23196.72|23273.75|23193.75|10
1735169960000|2024-12-25 23:39:20|23277.06|23197.06|23281.26|23201.26|23281.26|23201.26|23276.92|23196.92|10
1735169970000|2024-12-25 23:39:30|23281.42|23201.42|23283.96|23203.96|23283.96|23203.96|23281.42|23201.42|9
1735169980000|2024-12-25 23:39:40|23284.79|23204.79|23291.93|23211.93|23291.93|23211.93|23284.74|23204.74|10
1735169990000|2024-12-25 23:39:50|23291.77|23211.77|23292.12|23212.12|23292.12|23212.12|23291.62|23211.62|7
1735170000000|2024-12-25 23:40:00|23294.33|23214.33|23296.61|23216.61|23296.61|23216.61|23294.33|23214.33|10
1735170010000|2024-12-25 23:40:10|23296.75|23216.75|23297.77|23217.77|23298.41|23218.41|23296.75|23216.75|10
1735170020000|2024-12-25 23:40:20|23297.26|23217.26|23297.35|23217.35|23297.79|23217.79|23296.6|23216.6|10
1735170030000|2024-12-25 23:40:30|23297.46|23217.46|23299.91|23219.91|23299.91|23219.91|23297.46|23217.46|9
1735170040000|2024-12-25 23:40:40|23299.81|23219.81|23299.54|23219.54|23299.81|23219.81|23299.29|23219.29|10
1735170050000|2024-12-25 23:40:50|23299.95|23219.95|23304.71|23224.71|23305.15|23225.15|23299.68|23219.68|10
1735170060000|2024-12-25 23:41:00|23305.09|23225.09|23309.62|23229.62|23309.62|23229.62|23304.92|23224.92|10
1735170070000|2024-12-25 23:41:10|23310.46|23230.46|23310.51|23230.51|23311.62|23231.62|23310.46|23230.46|10
1735170080000|2024-12-25 23:41:20|23310.37|23230.37|23310.82|23230.82|23310.99|23230.99|23309.57|23229.57|9
1735170090000|2024-12-25 23:41:30|23311.18|23231.18|23308.31|23228.31|23311.18|23231.18|23308.31|23228.31|10
1735170100000|2024-12-25 23:41:40|23308.08|23228.08|23308.32|23228.32|23308.42|23228.42|23307.8|23227.8|10
1735170110000|2024-12-25 23:41:50|23308.48|23228.48|23309.14|23229.14|23309.14|23229.14|23307.59|23227.59|10
1735170120000|2024-12-25 23:42:00|23309.25|23229.25|23305.92|23225.92|23309.37|23229.37|23305.29|23225.29|10
1735170130000|2024-12-25 23:42:10|23305.07|23225.07|23302.05|23222.05|23305.08|23225.08|23302.05|23222.05|10
1735170140000|2024-12-25 23:42:20|23301.61|23221.61|23310.28|23230.28|23310.88|23230.88|23301.53|23221.53|10
1735170150000|2024-12-25 23:42:30|23310.31|23230.31|23313.44|23233.44|23313.44|23233.44|23310.31|23230.31|10
1735170160000|2024-12-25 23:42:40|23313.81|23233.81|23315.14|23235.14|23315.29|23235.29|23313.81|23233.81|9
1735170170000|2024-12-25 23:42:50|23315.15|23235.15|23305.77|23225.77|23315.15|23235.15|23305.11|23225.11|10
1735170180000|2024-12-25 23:43:00|23305.57|23225.57|23305.74|23225.74|23305.74|23225.74|23304.62|23224.62|10
1735170190000|2024-12-25 23:43:10|23305.76|23225.76|23303.06|23223.06|23305.76|23225.76|23303.06|23223.06|10
1735170200000|2024-12-25 23:43:20|23303.2|23223.2|23302.99|23222.99|23303.99|23223.99|23302.99|23222.99|10
1735170210000|2024-12-25 23:43:30|23302.94|23222.94|23303.06|23223.06|23303.31|23223.31|23302.94|23222.94|10
1735170220000|2024-12-25 23:43:40|23302.44|23222.44|23302.32|23222.32|23302.57|23222.57|23302.32|23222.32|10
1735170230000|2024-12-25 23:43:50|23302.62|23222.62|23301.54|23221.54|23302.63|23222.63|23301.54|23221.54|9
1735170240000|2024-12-25 23:44:00|23301.15|23221.15|23298.68|23218.68|23301.15|23221.15|23298.68|23218.68|9
1735170250000|2024-12-25 23:44:10|23299.13|23219.13|23299.79|23219.79|23300.39|23220.39|23299.13|23219.13|10
1735170260000|2024-12-25 23:44:20|23299.93|23219.93|23300.54|23220.54|23300.62|23220.62|23299.73|23219.73|10
1735170270000|2024-12-25 23:44:30|23300.55|23220.55|23304.62|23224.62|23305.07|23225.07|23300.55|23220.55|10
1735170280000|2024-12-25 23:44:40|23304.6|23224.6|23306.25|23226.25|23306.9|23226.9|23304.56|23224.56|10
1735170290000|2024-12-25 23:44:50|23306.38|23226.38|23309.44|23229.44|23309.44|23229.44|23306.38|23226.38|9
1735170300000|2024-12-25 23:45:00|23309.47|23229.47|23310.61|23230.61|23311.36|23231.36|23309.46|23229.46|10
1735170310000|2024-12-25 23:45:10|23310.87|23230.87|23309.83|23229.83|23311.63|23231.63|23309.61|23229.61|10
1735170320000|2024-12-25 23:45:20|23309.96|23229.96|23308.54|23228.54|23310.04|23230.04|23308.54|23228.54|9
1735170330000|2024-12-25 23:45:30|23308.52|23228.52|23307.63|23227.63|23308.52|23228.52|23307.63|23227.63|9
1735170340000|2024-12-25 23:45:40|23308.6|23228.6|23308.6|23228.6|23308.8|23228.8|23308.09|23228.09|8
1735170350000|2024-12-25 23:45:50|23308.62|23228.62|23307.46|23227.46|23309.67|23229.67|23307.46|23227.46|10
1735170360000|2024-12-25 23:46:00|23308.36|23228.36|23311.36|23231.36|23311.47|23231.47|23308.36|23228.36|9
1735170370000|2024-12-25 23:46:10|23311.15|23231.15|23311.15|23231.15|23311.72|23231.72|23310.54|23230.54|10
1735170380000|2024-12-25 23:46:20|23310.89|23230.89|23310.8|23230.8|23311.07|23231.07|23310.63|23230.63|10
1735170390000|2024-12-25 23:46:30|23310.74|23230.74|23310.38|23230.38|23310.78|23230.78|23309.83|23229.83|8
1735170400000|2024-12-25 23:46:40|23310.41|23230.41|23308.8|23228.8|23310.47|23230.47|23308.53|23228.53|9
1735170410000|2024-12-25 23:46:50|23308.25|23228.25|23307.59|23227.59|23308.43|23228.43|23307.53|23227.53|9
1735170420000|2024-12-25 23:47:00|23307.56|23227.56|23305.52|23225.52|23307.63|23227.63|23305.28|23225.28|10
1735170430000|2024-12-25 23:47:10|23305.33|23225.33|23307.39|23227.39|23307.39|23227.39|23304.71|23224.71|9
1735170440000|2024-12-25 23:47:20|23307.62|23227.62|23309.04|23229.04|23309.04|23229.04|23307.62|23227.62|9
1735170450000|2024-12-25 23:47:30|23309.1|23229.1|23310.39|23230.39|23310.39|23230.39|23309.1|23229.1|9
1735170460000|2024-12-25 23:47:40|23310.49|23230.49|23308.64|23228.64|23310.66|23230.66|23308.64|23228.64|9
1735170470000|2024-12-25 23:47:50|23303.88|23223.88|23303.7|23223.7|23303.92|23223.92|23303.61|23223.61|10
1735170480000|2024-12-25 23:48:00|23303.63|23223.63|23304.54|23224.54|23304.74|23224.74|23303.61|23223.61|10
1735170490000|2024-12-25 23:48:10|23304.28|23224.28|23309.91|23229.91|23309.91|23229.91|23304.28|23224.28|9
1735170500000|2024-12-25 23:48:20|23310.09|23230.09|23309.19|23229.19|23310.47|23230.47|23309.19|23229.19|10
1735170510000|2024-12-25 23:48:30|23309.15|23229.15|23310.78|23230.78|23310.78|23230.78|23309.15|23229.15|10
1735170520000|2024-12-25 23:48:40|23310.86|23230.86|23311.14|23231.14|23311.18|23231.18|23310.64|23230.64|10
1735170530000|2024-12-25 23:48:50|23311.06|23231.06|23311.77|23231.77|23311.97|23231.97|23311.06|23231.06|10
1735170540000|2024-12-25 23:49:00|23311.73|23231.73|23309.75|23229.75|23311.73|23231.73|23309.75|23229.75|10
1735170550000|2024-12-25 23:49:10|23309.71|23229.71|23310.09|23230.09|23310.6|23230.6|23309.51|23229.51|10
1735170560000|2024-12-25 23:49:20|23309.25|23229.25|23308.62|23228.62|23309.38|23229.38|23308.57|23228.57|10
1735170570000|2024-12-25 23:49:30|23306.25|23226.25|23306.78|23226.78|23307.17|23227.17|23306.25|23226.25|8
1735170580000|2024-12-25 23:49:40|23305.74|23225.74|23305.37|23225.37|23305.74|23225.74|23305.17|23225.17|9
1735170590000|2024-12-25 23:49:50|23304.28|23224.28|23306.45|23226.45|23306.57|23226.57|23304.28|23224.28|10
1735170600000|2024-12-25 23:50:00|23306.54|23226.54|23304.69|23224.69|23306.72|23226.72|23304.69|23224.69|9
1735170610000|2024-12-25 23:50:10|23304.8|23224.8|23297.4|23217.4|23304.8|23224.8|23296.32|23216.32|10
1735170620000|2024-12-25 23:50:20|23297.77|23217.77|23297.61|23217.61|23297.93|23217.93|23297.35|23217.35|9
1735170630000|2024-12-25 23:50:30|23298.33|23218.33|23297.21|23217.21|23298.68|23218.68|23297.21|23217.21|9
1735170640000|2024-12-25 23:50:40|23301.52|23221.52|23301.37|23221.37|23301.52|23221.52|23300.6|23220.6|9
1735170650000|2024-12-25 23:50:50|23301.43|23221.43|23312.24|23232.24|23312.24|23232.24|23301.31|23221.31|10
1735170660000|2024-12-25 23:51:00|23312.36|23232.36|23312.75|23232.75|23312.75|23232.75|23312.24|23232.24|9
1735170670000|2024-12-25 23:51:10|23313.19|23233.19|23312.75|23232.75|23313.47|23233.47|23312.25|23232.25|10
1735170680000|2024-12-25 23:51:20|23313.19|23233.19|23314.34|23234.34|23314.52|23234.52|23313.18|23233.18|10
1735170690000|2024-12-25 23:51:30|23314.36|23234.36|23315.15|23235.15|23315.15|23235.15|23314.36|23234.36|10
1735170700000|2024-12-25 23:51:40|23315.3|23235.3|23316.26|23236.26|23316.26|23236.26|23314.42|23234.42|9
1735170710000|2024-12-25 23:51:50|23316.51|23236.51|23312|23232|23317.36|23237.36|23311.45|23231.45|10
1735170720000|2024-12-25 23:52:00|23312.07|23232.07|23307.83|23227.83|23312.07|23232.07|23307.83|23227.83|9
1735170730000|2024-12-25 23:52:10|23307.92|23227.92|23313.13|23233.13|23313.13|23233.13|23307.92|23227.92|10
1735170740000|2024-12-25 23:52:20|23313.98|23233.98|23315.7|23235.7|23315.73|23235.73|23313.98|23233.98|10
1735170750000|2024-12-25 23:52:30|23315.73|23235.73|23316.14|23236.14|23316.16|23236.16|23315.73|23235.73|9
1735170760000|2024-12-25 23:52:40|23316.21|23236.21|23316.21|23236.21|23316.29|23236.29|23316.2|23236.2|8
1735170770000|2024-12-25 23:52:50|23316.16|23236.16|23314.64|23234.64|23316.5|23236.5|23314.64|23234.64|10
1735170780000|2024-12-25 23:53:00|23315.24|23235.24|23312.08|23232.08|23315.52|23235.52|23312.08|23232.08|10
1735170790000|2024-12-25 23:53:10|23311.32|23231.32|23308.47|23228.47|23311.9|23231.9|23308.47|23228.47|9
1735170800000|2024-12-25 23:53:20|23308.63|23228.63|23307.94|23227.94|23308.78|23228.78|23307.93|23227.93|10
1735170810000|2024-12-25 23:53:30|23307.89|23227.89|23307|23227|23308.49|23228.49|23306.99|23226.99|8
1735170820000|2024-12-25 23:53:40|23307.02|23227.02|23307.02|23227.02|23307.46|23227.46|23307.02|23227.02|10
1735170830000|2024-12-25 23:53:50|23306.94|23226.94|23307.09|23227.09|23307.1|23227.1|23306.82|23226.82|9
1735170840000|2024-12-25 23:54:00|23307.12|23227.12|23304.12|23224.12|23307.12|23227.12|23304.12|23224.12|10
1735170850000|2024-12-25 23:54:10|23304.18|23224.18|23302.99|23222.99|23304.18|23224.18|23302.56|23222.56|10
1735170860000|2024-12-25 23:54:20|23303.17|23223.17|23302.4|23222.4|23303.17|23223.17|23302.4|23222.4|9
1735170870000|2024-12-25 23:54:30|23301.14|23221.14|23305.75|23225.75|23305.75|23225.75|23300.67|23220.67|10
1735170880000|2024-12-25 23:54:40|23306.13|23226.13|23307.97|23227.97|23308.02|23228.02|23306.13|23226.13|10
1735170890000|2024-12-25 23:54:50|23307.89|23227.89|23307.85|23227.85|23308.24|23228.24|23307.85|23227.85|10
1735170900000|2024-12-25 23:55:00|23308|23228|23315.49|23235.49|23315.51|23235.51|23308|23228|10
1735170910000|2024-12-25 23:55:10|23315.42|23235.42|23318.02|23238.02|23318.07|23238.07|23314.99|23234.99|10
1735170920000|2024-12-25 23:55:20|23317.97|23237.97|23319.87|23239.87|23323.39|23243.39|23317.55|23237.55|10
1735170930000|2024-12-25 23:55:30|23321.37|23241.37|23320.48|23240.48|23321.39|23241.39|23320.1|23240.1|10
1735170940000|2024-12-25 23:55:40|23320.67|23240.67|23321.33|23241.33|23321.43|23241.43|23315.94|23235.94|10
1735170950000|2024-12-25 23:55:50|23322.91|23242.91|23333.98|23253.98|23333.98|23253.98|23322.91|23242.91|10
1735170960000|2024-12-25 23:56:00|23334.06|23254.06|23338.96|23258.96|23338.96|23258.96|23333.76|23253.76|10
1735170970000|2024-12-25 23:56:10|23339.11|23259.11|23339.58|23259.58|23339.82|23259.82|23339.11|23259.11|10
1735170980000|2024-12-25 23:56:20|23338.75|23258.75|23335.57|23255.57|23338.75|23258.75|23335.57|23255.57|10
1735170990000|2024-12-25 23:56:30|23335.23|23255.23|23333.94|23253.94|23335.39|23255.39|23333.93|23253.93|9
1735171000000|2024-12-25 23:56:40|23333.96|23253.96|23333.32|23253.32|23333.96|23253.96|23332.86|23252.86|10
1735171010000|2024-12-25 23:56:50|23332.48|23252.48|23328.37|23248.37|23334.97|23254.97|23328.37|23248.37|10
1735171020000|2024-12-25 23:57:00|23328.28|23248.28|23331.48|23251.48|23331.48|23251.48|23328.02|23248.02|10
1735171030000|2024-12-25 23:57:10|23330.55|23250.55|23331.86|23251.86|23331.97|23251.97|23330.55|23250.55|10
1735171040000|2024-12-25 23:57:20|23331.94|23251.94|23331.17|23251.17|23331.94|23251.94|23330.53|23250.53|10
1735171050000|2024-12-25 23:57:30|23330.98|23250.98|23331.1|23251.1|23331.72|23251.72|23330.66|23250.66|10
1735171060000|2024-12-25 23:57:40|23330.74|23250.74|23330.52|23250.52|23330.74|23250.74|23330.19|23250.19|10
1735171070000|2024-12-25 23:57:50|23330.49|23250.49|23329.58|23249.58|23330.6|23250.6|23329.51|23249.51|10
1735171080000|2024-12-25 23:58:00|23330.1|23250.1|23329.81|23249.81|23331.5|23251.5|23329.54|23249.54|10
1735171090000|2024-12-25 23:58:10|23329.49|23249.49|23330.34|23250.34|23330.34|23250.34|23329.39|23249.39|10
1735171100000|2024-12-25 23:58:20|23330.62|23250.62|23327.25|23247.25|23330.62|23250.62|23327|23247|9
1735171110000|2024-12-25 23:58:30|23326.34|23246.34|23325.96|23245.96|23328.66|23248.66|23324.86|23244.86|10
1735171120000|2024-12-25 23:58:40|23326.03|23246.03|23321.74|23241.74|23326.14|23246.14|23321.74|23241.74|9
1735171130000|2024-12-25 23:58:50|23321.71|23241.71|23323.23|23243.23|23323.65|23243.65|23321.71|23241.71|9
1735171140000|2024-12-25 23:59:00|23323.27|23243.27|23323.19|23243.19|23323.87|23243.87|23323.19|23243.19|10
1735171150000|2024-12-25 23:59:10|23322.94|23242.94|23321.53|23241.53|23322.94|23242.94|23321.53|23241.53|10
1735171160000|2024-12-25 23:59:20|23321.29|23241.29|23322.11|23242.11|23322.31|23242.31|23320.82|23240.82|10
1735171170000|2024-12-25 23:59:30|23322.21|23242.21|23322.13|23242.13|23322.21|23242.21|23321.7|23241.7|10
1735171180000|2024-12-25 23:59:40|23322.53|23242.53|23326.6|23246.6|23326.6|23246.6|23322.1|23242.1|10
1735171190000|2024-12-25 23:59:50|23326.51|23246.51|23326.46|23246.46|23327.61|23247.61|23326.45|23246.45|10
1735171200000|2024-12-26 00:00:00|23325.29|23245.29|23324.4|23244.4|23325.29|23245.29|23323.81|23243.81|10
1735171210000|2024-12-26 00:00:10|23324.3|23244.3|23323.04|23243.04|23326|23246|23323.04|23243.04|10
1735171220000|2024-12-26 00:00:20|23323.33|23243.33|23322.36|23242.36|23324.18|23244.18|23322.36|23242.36|10
1735171230000|2024-12-26 00:00:30|23322.47|23242.47|23321.27|23241.27|23322.73|23242.73|23320.37|23240.37|10
1735171240000|2024-12-26 00:00:40|23321.49|23241.49|23322.37|23242.37|23322.54|23242.54|23320.85|23240.85|10
1735171250000|2024-12-26 00:00:50|23322.55|23242.55|23320.31|23240.31|23322.55|23242.55|23319.5|23239.5|10
1735171260000|2024-12-26 00:01:00|23319.96|23239.96|23325.27|23245.27|23325.27|23245.27|23319.88|23239.88|9
1735171270000|2024-12-26 00:01:10|23325.94|23245.94|23324.26|23244.26|23326.48|23246.48|23324.22|23244.22|10
1735171280000|2024-12-26 00:01:20|23319.81|23239.81|23316.88|23236.88|23320.03|23240.03|23316.85|23236.85|10
1735171290000|2024-12-26 00:01:30|23316.79|23236.79|23320.73|23240.73|23320.73|23240.73|23315.69|23235.69|10
1735171300000|2024-12-26 00:01:40|23321.42|23241.42|23322.2|23242.2|23322.38|23242.38|23321.42|23241.42|10
1735171310000|2024-12-26 00:01:50|23322.29|23242.29|23322.61|23242.61|23324.32|23244.32|23322.29|23242.29|10
1735171320000|2024-12-26 00:02:00|23322.28|23242.28|23334.13|23254.13|23334.16|23254.16|23322|23242|10
1735171330000|2024-12-26 00:02:10|23334.03|23254.03|23329.1|23249.1|23334.46|23254.46|23328.31|23248.31|10
1735171340000|2024-12-26 00:02:20|23329.15|23249.15|23328.4|23248.4|23329.36|23249.36|23328.4|23248.4|10
1735171350000|2024-12-26 00:02:30|23327.87|23247.87|23335.47|23255.47|23335.47|23255.47|23326.71|23246.71|10
1735171360000|2024-12-26 00:02:40|23336.22|23256.22|23336.98|23256.98|23338.1|23258.1|23336.22|23256.22|10
1735171370000|2024-12-26 00:02:50|23337.3|23257.3|23339.77|23259.77|23339.77|23259.77|23337.19|23257.19|10
1735171380000|2024-12-26 00:03:00|23340.19|23260.19|23343.16|23263.16|23343.16|23263.16|23340.19|23260.19|10
1735171390000|2024-12-26 00:03:10|23345.86|23265.86|23361.43|23281.43|23361.43|23281.43|23345.86|23265.86|10
1735171400000|2024-12-26 00:03:20|23362.53|23282.53|23376.79|23296.79|23377.12|23297.12|23362.53|23282.53|10
1735171410000|2024-12-26 00:03:30|23373.17|23293.17|23377.97|23297.97|23377.97|23297.97|23371.11|23291.11|10
1735171420000|2024-12-26 00:03:40|23378.16|23298.16|23383.34|23303.34|23384.38|23304.38|23378.16|23298.16|10
1735171430000|2024-12-26 00:03:50|23383.66|23303.66|23382.34|23302.34|23383.7|23303.7|23382.29|23302.29|10
1735171440000|2024-12-26 00:04:00|23381.8|23301.8|23393.67|23313.67|23393.67|23313.67|23381.8|23301.8|10
1735171450000|2024-12-26 00:04:10|23393.62|23313.62|23393.45|23313.45|23394.51|23314.51|23392.48|23312.48|10
1735171460000|2024-12-26 00:04:20|23393.18|23313.18|23393.33|23313.33|23393.37|23313.37|23392.59|23312.59|10
1735171470000|2024-12-26 00:04:30|23393.47|23313.47|23395.4|23315.4|23395.4|23315.4|23390.4|23310.4|10
1735171480000|2024-12-26 00:04:40|23394.22|23314.22|23402.74|23322.74|23402.75|23322.75|23394.22|23314.22|10
1735171490000|2024-12-26 00:04:50|23403.56|23323.56|23405.71|23325.71|23405.71|23325.71|23403.56|23323.56|10
1735171500000|2024-12-26 00:05:00|23406.49|23326.49|23408.25|23328.25|23408.65|23328.65|23406.49|23326.49|10
1735171510000|2024-12-26 00:05:10|23407.52|23327.52|23404.97|23324.97|23408.03|23328.03|23404.97|23324.97|10
1735171520000|2024-12-26 00:05:20|23405.23|23325.23|23399.07|23319.07|23406.48|23326.48|23399.07|23319.07|10
1735171530000|2024-12-26 00:05:30|23399.5|23319.5|23400.92|23320.92|23401.09|23321.09|23398.16|23318.16|10
1735171540000|2024-12-26 00:05:40|23400.69|23320.69|23401.8|23321.8|23402.3|23322.3|23400.69|23320.69|10
1735171550000|2024-12-26 00:05:50|23401.43|23321.43|23403.02|23323.02|23403.02|23323.02|23401.37|23321.37|10
1735171560000|2024-12-26 00:06:00|23403.84|23323.84|23398.54|23318.54|23404.83|23324.83|23398.54|23318.54|10
1735171570000|2024-12-26 00:06:10|23397.89|23317.89|23386.55|23306.55|23397.89|23317.89|23386.55|23306.55|10
1735171580000|2024-12-26 00:06:20|23385.31|23305.31|23387.11|23307.11|23387.62|23307.62|23384.8|23304.8|10
1735171590000|2024-12-26 00:06:30|23387.15|23307.15|23389.19|23309.19|23390.08|23310.08|23386.93|23306.93|9
1735171600000|2024-12-26 00:06:40|23390.05|23310.05|23402.47|23322.47|23402.47|23322.47|23390.05|23310.05|10
1735171610000|2024-12-26 00:06:50|23403.45|23323.45|23405.25|23325.25|23407.33|23327.33|23403.45|23323.45|10
1735171620000|2024-12-26 00:07:00|23405.67|23325.67|23409.78|23329.78|23410.04|23330.04|23405.67|23325.67|10
1735171630000|2024-12-26 00:07:10|23410.05|23330.05|23410.75|23330.75|23413.78|23333.78|23409.8|23329.8|10
1735171640000|2024-12-26 00:07:20|23412.93|23332.93|23416.29|23336.29|23417.19|23337.19|23412.33|23332.33|9
1735171650000|2024-12-26 00:07:30|23417.81|23337.81|23414.36|23334.36|23417.87|23337.87|23414.1|23334.1|10
1735171660000|2024-12-26 00:07:40|23414.58|23334.58|23419.16|23339.16|23419.16|23339.16|23414.07|23334.07|10
1735171670000|2024-12-26 00:07:50|23419.36|23339.36|23418|23338|23420.89|23340.89|23418|23338|9
1735171680000|2024-12-26 00:08:00|23417.65|23337.65|23418.23|23338.23|23418.78|23338.78|23415.92|23335.92|10
1735171690000|2024-12-26 00:08:10|23417.88|23337.88|23418.05|23338.05|23418.05|23338.05|23417.35|23337.35|10
1735171700000|2024-12-26 00:08:20|23418.11|23338.11|23419.04|23339.04|23419.04|23339.04|23417.61|23337.61|10
1735171710000|2024-12-26 00:08:30|23419.56|23339.56|23423.87|23343.87|23423.87|23343.87|23419.56|23339.56|10
1735171720000|2024-12-26 00:08:40|23423.68|23343.68|23426.06|23346.06|23428.48|23348.48|23423.68|23343.68|10
1735171730000|2024-12-26 00:08:50|23425.85|23345.85|23429.58|23349.58|23429.58|23349.58|23425.41|23345.41|10
1735171740000|2024-12-26 00:09:00|23430.71|23350.71|23432.59|23352.59|23432.59|23352.59|23430.71|23350.71|10
1735171750000|2024-12-26 00:09:10|23433.23|23353.23|23432.89|23352.89|23433.94|23353.94|23432.64|23352.64|10
1735171760000|2024-12-26 00:09:20|23432.98|23352.98|23438.01|23358.01|23438.01|23358.01|23432.98|23352.98|9
1735171770000|2024-12-26 00:09:30|23438.03|23358.03|23440.19|23360.19|23440.35|23360.35|23438.03|23358.03|8
1735171780000|2024-12-26 00:09:40|23440.16|23360.16|23442.6|23362.6|23442.6|23362.6|23439.79|23359.79|10
1735171790000|2024-12-26 00:09:50|23443.65|23363.65|23445.26|23365.26|23445.26|23365.26|23442.82|23362.82|10
1735171800000|2024-12-26 00:10:00|23445.56|23365.56|23441.44|23361.44|23445.64|23365.64|23441.44|23361.44|10
1735171810000|2024-12-26 00:10:10|23439.47|23359.47|23437.5|23357.5|23439.47|23359.47|23437.5|23357.5|10
1735171820000|2024-12-26 00:10:20|23437.4|23357.4|23433.6|23353.6|23437.4|23357.4|23433.6|23353.6|10
1735171830000|2024-12-26 00:10:30|23433.08|23353.08|23425.1|23345.1|23433.08|23353.08|23425.1|23345.1|10
1735171840000|2024-12-26 00:10:40|23425.3|23345.3|23420.37|23340.37|23425.81|23345.81|23420.37|23340.37|10
1735171850000|2024-12-26 00:10:50|23420.36|23340.36|23419.84|23339.84|23420.8|23340.8|23417.06|23337.06|10
1735171860000|2024-12-26 00:11:00|23419.49|23339.49|23422.52|23342.52|23422.52|23342.52|23419.49|23339.49|10
1735171870000|2024-12-26 00:11:10|23423.79|23343.79|23433.62|23353.62|23433.69|23353.69|23423.79|23343.79|10
1735171880000|2024-12-26 00:11:20|23434.12|23354.12|23432.26|23352.26|23434.12|23354.12|23431.62|23351.62|10
1735171890000|2024-12-26 00:11:30|23432.41|23352.41|23433.53|23353.53|23433.78|23353.78|23432.41|23352.41|10
1735171900000|2024-12-26 00:11:40|23433.52|23353.52|23434.55|23354.55|23435.3|23355.3|23433.52|23353.52|10
1735171910000|2024-12-26 00:11:50|23434.32|23354.32|23431.03|23351.03|23434.32|23354.32|23431.03|23351.03|10
1735171920000|2024-12-26 00:12:00|23430.95|23350.95|23423.8|23343.8|23430.95|23350.95|23423.8|23343.8|10
1735171930000|2024-12-26 00:12:10|23424.13|23344.13|23420.3|23340.3|23424.32|23344.32|23420.3|23340.3|10
1735171940000|2024-12-26 00:12:20|23420.82|23340.82|23422.64|23342.64|23422.64|23342.64|23420.71|23340.71|10
1735171950000|2024-12-26 00:12:30|23422.29|23342.29|23424.86|23344.86|23424.86|23344.86|23422.29|23342.29|9
1735171960000|2024-12-26 00:12:40|23424.82|23344.82|23425.76|23345.76|23425.89|23345.89|23424.46|23344.46|10
1735171970000|2024-12-26 00:12:50|23426.31|23346.31|23423.48|23343.48|23426.44|23346.44|23423.48|23343.48|10
1735171980000|2024-12-26 00:13:00|23424.14|23344.14|23426.83|23346.83|23426.83|23346.83|23424.14|23344.14|10
1735171990000|2024-12-26 00:13:10|23427.18|23347.18|23424.94|23344.94|23427.21|23347.21|23424.94|23344.94|10
1735172000000|2024-12-26 00:13:20|23425.76|23345.76|23426.57|23346.57|23427.26|23347.26|23425.76|23345.76|9
1735172010000|2024-12-26 00:13:30|23427.16|23347.16|23430.85|23350.85|23430.85|23350.85|23427.16|23347.16|10
1735172020000|2024-12-26 00:13:40|23430.57|23350.57|23433.73|23353.73|23433.73|23353.73|23429.23|23349.23|10
1735172030000|2024-12-26 00:13:50|23433.69|23353.69|23432.05|23352.05|23433.69|23353.69|23431.97|23351.97|10
1735172040000|2024-12-26 00:14:00|23432.02|23352.02|23426.61|23346.61|23432.02|23352.02|23425.66|23345.66|10
1735172050000|2024-12-26 00:14:10|23426.2|23346.2|23427.08|23347.08|23428.17|23348.17|23426.2|23346.2|10
1735172060000|2024-12-26 00:14:20|23426.68|23346.68|23426.84|23346.84|23426.93|23346.93|23424.53|23344.53|10
1735172070000|2024-12-26 00:14:30|23426.6|23346.6|23424.77|23344.77|23426.6|23346.6|23423.55|23343.55|10
1735172080000|2024-12-26 00:14:40|23424.67|23344.67|23423.77|23343.77|23424.72|23344.72|23423.35|23343.35|10
1735172090000|2024-12-26 00:14:50|23423.01|23343.01|23420.54|23340.54|23423.01|23343.01|23420.24|23340.24|10
1735172100000|2024-12-26 00:15:00|23420.06|23340.06|23418.75|23338.75|23420.28|23340.28|23418.75|23338.75|10
1735172110000|2024-12-26 00:15:10|23419.17|23339.17|23418.15|23338.15|23419.98|23339.98|23418.15|23338.15|10
1735172120000|2024-12-26 00:15:20|23418.03|23338.03|23414.42|23334.42|23418.41|23338.41|23414.42|23334.42|10
1735172130000|2024-12-26 00:15:30|23413.3|23333.3|23416.58|23336.58|23417.39|23337.39|23412.79|23332.79|10
1735172140000|2024-12-26 00:15:40|23416.52|23336.52|23417.22|23337.22|23417.68|23337.68|23416.52|23336.52|8
1735172150000|2024-12-26 00:15:50|23418.32|23338.32|23420.83|23340.83|23420.89|23340.89|23418.23|23338.23|10
1735172160000|2024-12-26 00:16:00|23420.79|23340.79|23418.14|23338.14|23421.75|23341.75|23417.94|23337.94|10
1735172170000|2024-12-26 00:16:10|23419.26|23339.26|23420.97|23340.97|23421.05|23341.05|23419.16|23339.16|10
1735172180000|2024-12-26 00:16:20|23422.13|23342.13|23424.5|23344.5|23424.5|23344.5|23422.13|23342.13|10
1735172190000|2024-12-26 00:16:30|23424.79|23344.79|23428.69|23348.69|23429.08|23349.08|23424.79|23344.79|10
1735172200000|2024-12-26 00:16:40|23428.95|23348.95|23430.33|23350.33|23430.33|23350.33|23428.95|23348.95|9
1735172210000|2024-12-26 00:16:50|23433.77|23353.77|23431.81|23351.81|23433.84|23353.84|23431.07|23351.07|9
1735172220000|2024-12-26 00:17:00|23432.83|23352.83|23441.18|23361.18|23441.18|23361.18|23432.83|23352.83|10
1735172230000|2024-12-26 00:17:10|23441.94|23361.94|23444.88|23364.88|23444.88|23364.88|23441.94|23361.94|10
1735172240000|2024-12-26 00:17:20|23445.29|23365.29|23450.48|23370.48|23450.48|23370.48|23445.29|23365.29|10
1735172250000|2024-12-26 00:17:30|23450.46|23370.46|23455.27|23375.27|23455.27|23375.27|23449.63|23369.63|10
1735172260000|2024-12-26 00:17:40|23455.42|23375.42|23453.46|23373.46|23457.48|23377.48|23453.46|23373.46|10
1735172270000|2024-12-26 00:17:50|23452.82|23372.82|23455.48|23375.48|23455.48|23375.48|23452.82|23372.82|10
1735172280000|2024-12-26 00:18:00|23455.04|23375.04|23454.53|23374.53|23456.45|23376.45|23453.52|23373.52|10
1735172290000|2024-12-26 00:18:10|23454.17|23374.17|23457.37|23377.37|23457.37|23377.37|23454.17|23374.17|10
1735172300000|2024-12-26 00:18:20|23457.47|23377.47|23459.28|23379.28|23459.34|23379.34|23457.47|23377.47|10
1735172310000|2024-12-26 00:18:30|23459.78|23379.78|23463.58|23383.58|23463.58|23383.58|23459.78|23379.78|9
1735172320000|2024-12-26 00:18:40|23463.31|23383.31|23462.26|23382.26|23463.31|23383.31|23459.65|23379.65|10
1735172330000|2024-12-26 00:18:50|23462.11|23382.11|23462.24|23382.24|23462.34|23382.34|23461.61|23381.61|10
1735172340000|2024-12-26 00:19:00|23462.44|23382.44|23462.87|23382.87|23463.02|23383.02|23461.75|23381.75|10
1735172350000|2024-12-26 00:19:10|23463.69|23383.69|23462.24|23382.24|23464.11|23384.11|23462.24|23382.24|10
1735172360000|2024-12-26 00:19:20|23462.64|23382.64|23462.31|23382.31|23463.55|23383.55|23461.39|23381.39|10
1735172370000|2024-12-26 00:19:30|23461.88|23381.88|23455.84|23375.84|23461.88|23381.88|23455.84|23375.84|9
1735172380000|2024-12-26 00:19:40|23458.35|23378.35|23454.16|23374.16|23458.35|23378.35|23453.83|23373.83|10
1735172390000|2024-12-26 00:19:50|23454.12|23374.12|23453.06|23373.06|23455.52|23375.52|23452.58|23372.58|10
1735172400000|2024-12-26 00:20:00|23453.27|23373.27|23449.75|23369.75|23453.48|23373.48|23449.75|23369.75|10
1735172410000|2024-12-26 00:20:10|23446.25|23366.25|23443.06|23363.06|23446.25|23366.25|23443.03|23363.03|10
1735172420000|2024-12-26 00:20:20|23440.99|23360.99|23436.99|23356.99|23442.02|23362.02|23436.99|23356.99|10
1735172430000|2024-12-26 00:20:30|23437.07|23357.07|23440.92|23360.92|23440.92|23360.92|23437.07|23357.07|10
1735172440000|2024-12-26 00:20:40|23440.98|23360.98|23441.07|23361.07|23443.43|23363.43|23440.9|23360.9|10
1735172450000|2024-12-26 00:20:50|23440.58|23360.58|23436.25|23356.25|23440.58|23360.58|23436.25|23356.25|10
1735172460000|2024-12-26 00:21:00|23436.65|23356.65|23430.93|23350.93|23437.54|23357.54|23430.93|23350.93|10
1735172470000|2024-12-26 00:21:10|23430.55|23350.55|23423.66|23343.66|23430.55|23350.55|23423.66|23343.66|10
1735172480000|2024-12-26 00:21:20|23423.5|23343.5|23407.45|23327.45|23423.5|23343.5|23407.45|23327.45|9
1735172490000|2024-12-26 00:21:30|23405.86|23325.86|23393.96|23313.96|23405.86|23325.86|23393.69|23313.69|10
1735172500000|2024-12-26 00:21:40|23395.07|23315.07|23392.6|23312.6|23395.07|23315.07|23391.62|23311.62|10
1735172510000|2024-12-26 00:21:50|23391.7|23311.7|23386.1|23306.1|23391.7|23311.7|23386.1|23306.1|10
1735172520000|2024-12-26 00:22:00|23386.36|23306.36|23386.24|23306.24|23386.45|23306.45|23385.11|23305.11|9
1735172530000|2024-12-26 00:22:10|23386.25|23306.25|23387.73|23307.73|23387.73|23307.73|23385.83|23305.83|10
1735172540000|2024-12-26 00:22:20|23387.81|23307.81|23390.33|23310.33|23390.33|23310.33|23387.81|23307.81|9
1735172550000|2024-12-26 00:22:30|23390.38|23310.38|23380.86|23300.86|23390.38|23310.38|23380.86|23300.86|10
1735172560000|2024-12-26 00:22:40|23380.38|23300.38|23378.41|23298.41|23380.48|23300.48|23377.55|23297.55|8
1735172570000|2024-12-26 00:22:50|23378.51|23298.51|23371.56|23291.56|23378.51|23298.51|23371.56|23291.56|9
1735172580000|2024-12-26 00:23:00|23371.28|23291.28|23363.46|23283.46|23371.81|23291.81|23363.46|23283.46|10
1735172590000|2024-12-26 00:23:10|23364.38|23284.38|23368.49|23288.49|23368.49|23288.49|23363.37|23283.37|10
1735172600000|2024-12-26 00:23:20|23368.4|23288.4|23366.65|23286.65|23369.68|23289.68|23366.65|23286.65|10
1735172610000|2024-12-26 00:23:30|23365.44|23285.44|23366.89|23286.89|23366.89|23286.89|23365.38|23285.38|10
1735172620000|2024-12-26 00:23:40|23366.52|23286.52|23364.81|23284.81|23366.93|23286.93|23364.81|23284.81|10
1735172630000|2024-12-26 00:23:50|23363.48|23283.48|23346.88|23266.88|23363.66|23283.66|23346.88|23266.88|10
1735172640000|2024-12-26 00:24:00|23346.66|23266.66|23347.56|23267.56|23348.59|23268.59|23346.66|23266.66|10
1735172650000|2024-12-26 00:24:10|23347.13|23267.13|23351.63|23271.63|23351.63|23271.63|23346.53|23266.53|10
1735172660000|2024-12-26 00:24:20|23351.92|23271.92|23353.65|23273.65|23353.65|23273.65|23351.46|23271.46|10
1735172670000|2024-12-26 00:24:30|23353.29|23273.29|23352.16|23272.16|23355.1|23275.1|23352.05|23272.05|10
1735172680000|2024-12-26 00:24:40|23352.22|23272.22|23355.65|23275.65|23355.65|23275.65|23352.1|23272.1|10
1735172690000|2024-12-26 00:24:50|23355.73|23275.73|23356.49|23276.49|23356.49|23276.49|23355.67|23275.67|10
1735172700000|2024-12-26 00:25:00|23357.01|23277.01|23366.49|23286.49|23366.49|23286.49|23356.95|23276.95|10
1735172710000|2024-12-26 00:25:10|23367.92|23287.92|23368.61|23288.61|23369.47|23289.47|23367.92|23287.92|9
1735172720000|2024-12-26 00:25:20|23368.79|23288.79|23364.34|23284.34|23368.79|23288.79|23364.34|23284.34|10
1735172730000|2024-12-26 00:25:30|23364.86|23284.86|23369.5|23289.5|23369.5|23289.5|23364.86|23284.86|10
1735172740000|2024-12-26 00:25:40|23369.71|23289.71|23370|23290|23370.8|23290.8|23369.13|23289.13|10
1735172750000|2024-12-26 00:25:50|23370.3|23290.3|23369.87|23289.87|23371.52|23291.52|23369.62|23289.62|10
1735172760000|2024-12-26 00:26:00|23369.88|23289.88|23369.88|23289.88|23370.97|23290.97|23369.58|23289.58|10
1735172770000|2024-12-26 00:26:10|23370.72|23290.72|23369.57|23289.57|23370.72|23290.72|23369.39|23289.39|9
1735172780000|2024-12-26 00:26:20|23369.43|23289.43|23370.57|23290.57|23370.57|23290.57|23369.29|23289.29|9
1735172790000|2024-12-26 00:26:30|23370.6|23290.6|23369.94|23289.94|23370.61|23290.61|23369.94|23289.94|10
1735172800000|2024-12-26 00:26:40|23369.63|23289.63|23367.4|23287.4|23370.87|23290.87|23367.4|23287.4|9
1735172810000|2024-12-26 00:26:50|23367.46|23287.46|23365.88|23285.88|23367.95|23287.95|23365.66|23285.66|10
1735172820000|2024-12-26 00:27:00|23365.98|23285.98|23363.28|23283.28|23367.71|23287.71|23363.28|23283.28|10
1735172830000|2024-12-26 00:27:10|23362.65|23282.65|23360.33|23280.33|23362.65|23282.65|23360.17|23280.17|10
1735172840000|2024-12-26 00:27:20|23359.93|23279.93|23358.58|23278.58|23360.53|23280.53|23358.55|23278.55|10
1735172850000|2024-12-26 00:27:30|23358.11|23278.11|23354.69|23274.69|23358.11|23278.11|23354.69|23274.69|10
1735172860000|2024-12-26 00:27:40|23354.65|23274.65|23355.85|23275.85|23355.91|23275.91|23353.74|23273.74|10
1735172870000|2024-12-26 00:27:50|23355.92|23275.92|23356.07|23276.07|23356.14|23276.14|23355.73|23275.73|10
1735172880000|2024-12-26 00:28:00|23356.2|23276.2|23357.61|23277.61|23363.47|23283.47|23356.2|23276.2|10
1735172890000|2024-12-26 00:28:10|23357.4|23277.4|23356.04|23276.04|23358.01|23278.01|23354.9|23274.9|10
1735172900000|2024-12-26 00:28:20|23356.33|23276.33|23357.61|23277.61|23357.7|23277.7|23355.76|23275.76|10
1735172910000|2024-12-26 00:28:30|23356.9|23276.9|23354.8|23274.8|23356.9|23276.9|23354.8|23274.8|10
1735172920000|2024-12-26 00:28:40|23353|23273|23354.93|23274.93|23356.25|23276.25|23352.74|23272.74|10
1735172930000|2024-12-26 00:28:50|23354.88|23274.88|23353.98|23273.98|23354.88|23274.88|23353.87|23273.87|10
1735172940000|2024-12-26 00:29:00|23353.68|23273.68|23350.12|23270.12|23353.68|23273.68|23350.12|23270.12|10
1735172950000|2024-12-26 00:29:10|23349.96|23269.96|23348.32|23268.32|23349.96|23269.96|23347.34|23267.34|10
1735172960000|2024-12-26 00:29:20|23347.99|23267.99|23339.51|23259.51|23347.99|23267.99|23339.51|23259.51|10
1735172970000|2024-12-26 00:29:30|23339.35|23259.35|23327.44|23247.44|23339.35|23259.35|23327.44|23247.44|10
1735172980000|2024-12-26 00:29:40|23327.62|23247.62|23324.13|23244.13|23331.45|23251.45|23323.96|23243.96|10
1735172990000|2024-12-26 00:29:50|23325.33|23245.33|23322.28|23242.28|23325.58|23245.58|23322.28|23242.28|10
1735173000000|2024-12-26 00:30:00|23322.55|23242.55|23317.88|23237.88|23322.55|23242.55|23316.5|23236.5|10
1735173010000|2024-12-26 00:30:10|23318.32|23238.32|23316.91|23236.91|23319.05|23239.05|23316.91|23236.91|9
1735173020000|2024-12-26 00:30:20|23316.6|23236.6|23319.09|23239.09|23319.09|23239.09|23316.31|23236.31|10
1735173030000|2024-12-26 00:30:30|23319.27|23239.27|23317.97|23237.97|23320.32|23240.32|23317.97|23237.97|10
1735173040000|2024-12-26 00:30:40|23317.94|23237.94|23316.7|23236.7|23317.94|23237.94|23316|23236|10
1735173050000|2024-12-26 00:30:50|23316.6|23236.6|23314.32|23234.32|23316.73|23236.73|23314.06|23234.06|10
1735173060000|2024-12-26 00:31:00|23314.62|23234.62|23312.44|23232.44|23314.93|23234.93|23312.44|23232.44|10
1735173070000|2024-12-26 00:31:10|23311.94|23231.94|23311.35|23231.35|23311.94|23231.94|23308.8|23228.8|9
1735173080000|2024-12-26 00:31:20|23311.38|23231.38|23309.77|23229.77|23311.79|23231.79|23309.77|23229.77|10
1735173090000|2024-12-26 00:31:30|23308.53|23228.53|23308.42|23228.42|23309.99|23229.99|23308.18|23228.18|10
1735173100000|2024-12-26 00:31:40|23308.47|23228.47|23304.2|23224.2|23308.47|23228.47|23303.2|23223.2|10
1735173110000|2024-12-26 00:31:50|23304.12|23224.12|23300.49|23220.49|23305.21|23225.21|23300.49|23220.49|10
1735173120000|2024-12-26 00:32:00|23300.22|23220.22|23303.25|23223.25|23306.39|23226.39|23299.86|23219.86|10
1735173130000|2024-12-26 00:32:10|23303.29|23223.29|23299.75|23219.75|23303.29|23223.29|23299.68|23219.68|10
1735173140000|2024-12-26 00:32:20|23298.77|23218.77|23298.11|23218.11|23299.39|23219.39|23298.1|23218.1|10
1735173150000|2024-12-26 00:32:30|23298.21|23218.21|23296.78|23216.78|23298.21|23218.21|23296.71|23216.71|10
1735173160000|2024-12-26 00:32:40|23297.03|23217.03|23292.94|23212.94|23297.28|23217.28|23292.94|23212.94|10
1735173170000|2024-12-26 00:32:50|23293.32|23213.32|23289.94|23209.94|23293.34|23213.34|23289.94|23209.94|8
1735173180000|2024-12-26 00:33:00|23285.61|23205.61|23283.97|23203.97|23286.24|23206.24|23283.59|23203.59|10
1735173190000|2024-12-26 00:33:10|23284.04|23204.04|23290.64|23210.64|23290.64|23210.64|23283.91|23203.91|9
1735173200000|2024-12-26 00:33:20|23294.08|23214.08|23295.88|23215.88|23297.56|23217.56|23294.08|23214.08|10
1735173210000|2024-12-26 00:33:30|23295.19|23215.19|23296.3|23216.3|23297.41|23217.41|23295.15|23215.15|10
1735173220000|2024-12-26 00:33:40|23295.97|23215.97|23301.74|23221.74|23301.74|23221.74|23295.5|23215.5|10
1735173230000|2024-12-26 00:33:50|23300.41|23220.41|23300.47|23220.47|23302.08|23222.08|23300.29|23220.29|10
1735173240000|2024-12-26 00:34:00|23300.74|23220.74|23299.21|23219.21|23301.34|23221.34|23298.54|23218.54|10
1735173250000|2024-12-26 00:34:10|23299.36|23219.36|23298.02|23218.02|23299.36|23219.36|23298.02|23218.02|9
1735173260000|2024-12-26 00:34:20|23297.57|23217.57|23297.89|23217.89|23298.05|23218.05|23297.36|23217.36|10
1735173270000|2024-12-26 00:34:30|23297.68|23217.68|23293.98|23213.98|23297.68|23217.68|23293.13|23213.13|9
1735173280000|2024-12-26 00:34:40|23293.28|23213.28|23294.99|23214.99|23294.99|23214.99|23292.34|23212.34|10
1735173290000|2024-12-26 00:34:50|23295.58|23215.58|23294.6|23214.6|23296.47|23216.47|23294.6|23214.6|10
1735173300000|2024-12-26 00:35:00|23294.36|23214.36|23293.78|23213.78|23298.78|23218.78|23293.78|23213.78|10
1735173310000|2024-12-26 00:35:10|23292.56|23212.56|23291.76|23211.76|23293.5|23213.5|23291.37|23211.37|10
1735173320000|2024-12-26 00:35:20|23291.46|23211.46|23289.83|23209.83|23291.46|23211.46|23289.11|23209.11|10
1735173330000|2024-12-26 00:35:30|23289.65|23209.65|23288.03|23208.03|23289.65|23209.65|23287.01|23207.01|9
1735173340000|2024-12-26 00:35:40|23286.55|23206.55|23284.38|23204.38|23286.55|23206.55|23281.41|23201.41|10
1735173350000|2024-12-26 00:35:50|23285.03|23205.03|23279.92|23199.92|23285.03|23205.03|23279.77|23199.77|9
1735173360000|2024-12-26 00:36:00|23280.26|23200.26|23281.63|23201.63|23281.76|23201.76|23279.83|23199.83|10
1735173370000|2024-12-26 00:36:10|23282.1|23202.1|23278.41|23198.41|23282.1|23202.1|23278.25|23198.25|10
1735173380000|2024-12-26 00:36:20|23278.05|23198.05|23277.3|23197.3|23278.05|23198.05|23276.41|23196.41|10
1735173390000|2024-12-26 00:36:30|23277.34|23197.34|23272.71|23192.71|23277.34|23197.34|23272.62|23192.62|10
1735173400000|2024-12-26 00:36:40|23270.28|23190.28|23272.41|23192.41|23272.41|23192.41|23269.09|23189.09|10
1735173410000|2024-12-26 00:36:50|23272.2|23192.2|23274.03|23194.03|23274.32|23194.32|23272.03|23192.03|10
1735173420000|2024-12-26 00:37:00|23274.37|23194.37|23277.43|23197.43|23278.63|23198.63|23274.37|23194.37|10
1735173430000|2024-12-26 00:37:10|23274.83|23194.83|23273.95|23193.95|23274.83|23194.83|23273.77|23193.77|9
1735173440000|2024-12-26 00:37:20|23273.82|23193.82|23274.68|23194.68|23275.03|23195.03|23273.82|23193.82|10
1735173450000|2024-12-26 00:37:30|23275.04|23195.04|23275.03|23195.03|23275.92|23195.92|23273.67|23193.67|10
1735173460000|2024-12-26 00:37:40|23274.43|23194.43|23269.49|23189.49|23274.43|23194.43|23269.49|23189.49|10
1735173470000|2024-12-26 00:37:50|23269.63|23189.63|23265.39|23185.39|23270.19|23190.19|23265.39|23185.39|10
1735173480000|2024-12-26 00:38:00|23265.17|23185.17|23260.02|23180.02|23265.66|23185.66|23260.02|23180.02|10
1735173490000|2024-12-26 00:38:10|23259.62|23179.62|23253.99|23173.99|23259.62|23179.62|23253.99|23173.99|10
1735173500000|2024-12-26 00:38:20|23253.72|23173.72|23252.75|23172.75|23253.72|23173.72|23252.28|23172.28|10
1735173510000|2024-12-26 00:38:30|23252.5|23172.5|23250.84|23170.84|23252.5|23172.5|23250.84|23170.84|10
1735173520000|2024-12-26 00:38:40|23250.79|23170.79|23249.23|23169.23|23250.81|23170.81|23249.14|23169.14|10
1735173530000|2024-12-26 00:38:50|23249.1|23169.1|23247.15|23167.15|23249.18|23169.18|23247.13|23167.13|10
1735173540000|2024-12-26 00:39:00|23247.77|23167.77|23246.97|23166.97|23248.77|23168.77|23246.1|23166.1|10
1735173550000|2024-12-26 00:39:10|23246.63|23166.63|23242.27|23162.27|23247.01|23167.01|23242.27|23162.27|9
1735173560000|2024-12-26 00:39:20|23241.85|23161.85|23247.47|23167.47|23247.47|23167.47|23241.38|23161.38|10
1735173570000|2024-12-26 00:39:30|23248.82|23168.82|23244.18|23164.18|23248.82|23168.82|23244.18|23164.18|10
1735173580000|2024-12-26 00:39:40|23244.1|23164.1|23241.88|23161.88|23244.21|23164.21|23241.88|23161.88|10
1735173590000|2024-12-26 00:39:50|23241.16|23161.16|23242.34|23162.34|23242.34|23162.34|23240.25|23160.25|10
1735173600000|2024-12-26 00:40:00|23242.02|23162.02|23244.16|23164.16|23244.16|23164.16|23241.99|23161.99|10
1735173610000|2024-12-26 00:40:10|23244.93|23164.93|23250.11|23170.11|23250.11|23170.11|23244.93|23164.93|10
1735173620000|2024-12-26 00:40:20|23250.15|23170.15|23254.41|23174.41|23254.41|23174.41|23250.12|23170.12|10
1735173630000|2024-12-26 00:40:30|23255.02|23175.02|23267.25|23187.25|23267.25|23187.25|23255.02|23175.02|10
1735173640000|2024-12-26 00:40:40|23267.34|23187.34|23269.86|23189.86|23269.86|23189.86|23266.71|23186.71|10
1735173650000|2024-12-26 00:40:50|23269.09|23189.09|23266.92|23186.92|23269.09|23189.09|23266.92|23186.92|10
1735173660000|2024-12-26 00:41:00|23263.98|23183.98|23263.94|23183.94|23264.03|23184.03|23262.04|23182.04|10
1735173670000|2024-12-26 00:41:10|23264.09|23184.09|23263.87|23183.87|23264.68|23184.68|23263.53|23183.53|9
1735173680000|2024-12-26 00:41:20|23262.36|23182.36|23260.85|23180.85|23262.36|23182.36|23260.73|23180.73|10
1735173690000|2024-12-26 00:41:30|23260.97|23180.97|23257.99|23177.99|23261.11|23181.11|23257.99|23177.99|10
1735173700000|2024-12-26 00:41:40|23255.76|23175.76|23253.62|23173.62|23256.34|23176.34|23253.62|23173.62|10
1735173710000|2024-12-26 00:41:50|23253.75|23173.75|23250.17|23170.17|23253.75|23173.75|23250.17|23170.17|10
1735173720000|2024-12-26 00:42:00|23249.48|23169.48|23247.54|23167.54|23249.48|23169.48|23246.45|23166.45|9
1735173730000|2024-12-26 00:42:10|23248.19|23168.19|23248.88|23168.88|23251.55|23171.55|23248.19|23168.19|10
1735173740000|2024-12-26 00:42:20|23248.77|23168.77|23244.64|23164.64|23248.94|23168.94|23244.64|23164.64|10
1735173750000|2024-12-26 00:42:30|23244.37|23164.37|23243.12|23163.12|23244.37|23164.37|23242.13|23162.13|10
1735173760000|2024-12-26 00:42:40|23243.14|23163.14|23244.26|23164.26|23244.26|23164.26|23242.35|23162.35|10
1735173770000|2024-12-26 00:42:50|23244.02|23164.02|23244.92|23164.92|23245.9|23165.9|23243.41|23163.41|10
1735173780000|2024-12-26 00:43:00|23244.68|23164.68|23243.25|23163.25|23246.56|23166.56|23243.25|23163.25|9
1735173790000|2024-12-26 00:43:10|23242.84|23162.84|23245.39|23165.39|23245.39|23165.39|23242.17|23162.17|10
1735173800000|2024-12-26 00:43:20|23246.43|23166.43|23252.72|23172.72|23252.72|23172.72|23246.43|23166.43|10
1735173810000|2024-12-26 00:43:30|23253.36|23173.36|23254.06|23174.06|23254.87|23174.87|23252.43|23172.43|10
1735173820000|2024-12-26 00:43:40|23255.63|23175.63|23259.57|23179.57|23259.57|23179.57|23255.63|23175.63|10
1735173830000|2024-12-26 00:43:50|23259.93|23179.93|23258.96|23178.96|23260.16|23180.16|23258.96|23178.96|10
1735173840000|2024-12-26 00:44:00|23259.13|23179.13|23258.68|23178.68|23259.79|23179.79|23258.39|23178.39|10
1735173850000|2024-12-26 00:44:10|23258.45|23178.45|23260.93|23180.93|23260.93|23180.93|23258.15|23178.15|9
1735173860000|2024-12-26 00:44:20|23260.54|23180.54|23259.97|23179.97|23260.82|23180.82|23259.29|23179.29|10
1735173870000|2024-12-26 00:44:30|23259.68|23179.68|23261.77|23181.77|23262.54|23182.54|23259.68|23179.68|10
1735173880000|2024-12-26 00:44:40|23262.27|23182.27|23261.69|23181.69|23263.69|23183.69|23261.28|23181.28|10
1735173890000|2024-12-26 00:44:50|23261.62|23181.62|23262.22|23182.22|23262.23|23182.23|23260.38|23180.38|10
1735173900000|2024-12-26 00:45:00|23262.5|23182.5|23263.63|23183.63|23263.63|23183.63|23261.88|23181.88|10
1735173910000|2024-12-26 00:45:10|23263.56|23183.56|23264.48|23184.48|23264.48|23184.48|23262.36|23182.36|10
1735173920000|2024-12-26 00:45:20|23265.34|23185.34|23274.93|23194.93|23274.93|23194.93|23265.34|23185.34|10
1735173930000|2024-12-26 00:45:30|23275.53|23195.53|23280.55|23200.55|23280.55|23200.55|23275.53|23195.53|10
1735173940000|2024-12-26 00:45:40|23280.13|23200.13|23287.42|23207.42|23287.42|23207.42|23280.13|23200.13|10
1735173950000|2024-12-26 00:45:50|23288.12|23208.12|23290.31|23210.31|23291.22|23211.22|23288.12|23208.12|10
1735173960000|2024-12-26 00:46:00|23290.28|23210.28|23299.02|23219.02|23299.02|23219.02|23289.51|23209.51|10
1735173970000|2024-12-26 00:46:10|23299.11|23219.11|23296.58|23216.58|23299.13|23219.13|23296.58|23216.58|10
1735173980000|2024-12-26 00:46:20|23296.13|23216.13|23295.21|23215.21|23297.04|23217.04|23294.87|23214.87|10
1735173990000|2024-12-26 00:46:30|23295.26|23215.26|23294.81|23214.81|23295.26|23215.26|23293.91|23213.91|10
1735174000000|2024-12-26 00:46:40|23295.07|23215.07|23291.19|23211.19|23295.19|23215.19|23291.19|23211.19|10
1735174010000|2024-12-26 00:46:50|23291.23|23211.23|23293.1|23213.1|23293.39|23213.39|23290.7|23210.7|10
1735174020000|2024-12-26 00:47:00|23293.29|23213.29|23294.32|23214.32|23294.6|23214.6|23293.29|23213.29|9
1735174030000|2024-12-26 00:47:10|23293.16|23213.16|23291.77|23211.77|23294.05|23214.05|23291.77|23211.77|10
1735174040000|2024-12-26 00:47:20|23291.57|23211.57|23291.2|23211.2|23294.8|23214.8|23291.2|23211.2|10
1735174050000|2024-12-26 00:47:30|23291.23|23211.23|23293.2|23213.2|23293.2|23213.2|23291.23|23211.23|10
1735174060000|2024-12-26 00:47:40|23293.28|23213.28|23292.44|23212.44|23294.75|23214.75|23292.44|23212.44|10
1735174070000|2024-12-26 00:47:50|23293.03|23213.03|23290.79|23210.79|23293.03|23213.03|23290.79|23210.79|10
1735174080000|2024-12-26 00:48:00|23290.99|23210.99|23288.97|23208.97|23290.99|23210.99|23288.94|23208.94|10
1735174090000|2024-12-26 00:48:10|23288.86|23208.86|23285.53|23205.53|23288.86|23208.86|23285.53|23205.53|10
1735174100000|2024-12-26 00:48:20|23284.91|23204.91|23280.58|23200.58|23284.91|23204.91|23280.58|23200.58|10
1735174110000|2024-12-26 00:48:30|23280.24|23200.24|23274.59|23194.59|23280.24|23200.24|23274.59|23194.59|10
1735174120000|2024-12-26 00:48:40|23271.5|23191.5|23262.29|23182.29|23271.5|23191.5|23262.29|23182.29|10
1735174130000|2024-12-26 00:48:50|23262.27|23182.27|23263.2|23183.2|23263.3|23183.3|23261.59|23181.59|10
1735174140000|2024-12-26 00:49:00|23261.9|23181.9|23260.58|23180.58|23261.9|23181.9|23259.75|23179.75|10
1735174150000|2024-12-26 00:49:10|23260.51|23180.51|23258.38|23178.38|23260.9|23180.9|23258.38|23178.38|10
1735174160000|2024-12-26 00:49:20|23257.18|23177.18|23253.75|23173.75|23258.6|23178.6|23253.64|23173.64|10
1735174170000|2024-12-26 00:49:30|23253.63|23173.63|23250.88|23170.88|23253.63|23173.63|23250.88|23170.88|10
1735174180000|2024-12-26 00:49:40|23250.94|23170.94|23251.24|23171.24|23253.03|23173.03|23250.85|23170.85|10
1735174190000|2024-12-26 00:49:50|23251.1|23171.1|23250.77|23170.77|23251.76|23171.76|23250.77|23170.77|10
1735174200000|2024-12-26 00:50:00|23250.6|23170.6|23246.54|23166.54|23250.6|23170.6|23246.39|23166.39|10
1735174210000|2024-12-26 00:50:10|23246.39|23166.39|23238.47|23158.47|23246.39|23166.39|23238.47|23158.47|10
1735174220000|2024-12-26 00:50:20|23238.42|23158.42|23239.72|23159.72|23240.79|23160.79|23238.42|23158.42|10
1735174230000|2024-12-26 00:50:30|23239.95|23159.95|23240.15|23160.15|23240.51|23160.51|23239.95|23159.95|10
1735174240000|2024-12-26 00:50:40|23239.54|23159.54|23236.38|23156.38|23239.54|23159.54|23235.94|23155.94|10
1735174250000|2024-12-26 00:50:50|23235.71|23155.71|23235.75|23155.75|23237.15|23157.15|23235.63|23155.63|10
1735174260000|2024-12-26 00:51:00|23235.84|23155.84|23232.68|23152.68|23235.86|23155.86|23232.68|23152.68|10
1735174270000|2024-12-26 00:51:10|23224.23|23144.23|23223.94|23143.94|23224.45|23144.45|23223.4|23143.4|10
1735174280000|2024-12-26 00:51:20|23223.9|23143.9|23224.68|23144.68|23225.96|23145.96|23223.9|23143.9|10
1735174290000|2024-12-26 00:51:30|23224.3|23144.3|23226.38|23146.38|23226.38|23146.38|23224.03|23144.03|10
1735174300000|2024-12-26 00:51:40|23226.32|23146.32|23227.07|23147.07|23228.16|23148.16|23225.52|23145.52|10
1735174310000|2024-12-26 00:51:50|23227|23147|23227|23147|23227.13|23147.13|23226.3|23146.3|10
1735174320000|2024-12-26 00:52:00|23226.87|23146.87|23225.89|23145.89|23226.94|23146.94|23225.89|23145.89|10
1735174330000|2024-12-26 00:52:10|23225.56|23145.56|23226.75|23146.75|23228.12|23148.12|23225.46|23145.46|10
1735174340000|2024-12-26 00:52:20|23226.59|23146.59|23225.2|23145.2|23226.77|23146.77|23225.2|23145.2|10
1735174350000|2024-12-26 00:52:30|23224.24|23144.24|23222.84|23142.84|23224.24|23144.24|23222.62|23142.62|10
1735174360000|2024-12-26 00:52:40|23222.87|23142.87|23219.98|23139.98|23222.87|23142.87|23219.98|23139.98|10
1735174370000|2024-12-26 00:52:50|23220.1|23140.1|23219.79|23139.79|23220.42|23140.42|23219.63|23139.63|10
1735174380000|2024-12-26 00:53:00|23219.84|23139.84|23223.72|23143.72|23223.72|23143.72|23219.76|23139.76|10
1735174390000|2024-12-26 00:53:10|23224.3|23144.3|23220.99|23140.99|23224.3|23144.3|23220.99|23140.99|10
1735174400000|2024-12-26 00:53:20|23220.86|23140.86|23222.03|23142.03|23222.55|23142.55|23220.03|23140.03|10
1735174410000|2024-12-26 00:53:30|23223.31|23143.31|23222.39|23142.39|23223.37|23143.37|23222.39|23142.39|10
1735174420000|2024-12-26 00:53:40|23222.48|23142.48|23225.9|23145.9|23225.9|23145.9|23222.48|23142.48|10
1735174430000|2024-12-26 00:53:50|23226.93|23146.93|23228.09|23148.09|23228.22|23148.22|23226.21|23146.21|10
1735174440000|2024-12-26 00:54:00|23228.25|23148.25|23229.43|23149.43|23229.43|23149.43|23227.34|23147.34|9
1735174450000|2024-12-26 00:54:10|23229.27|23149.27|23231.81|23151.81|23231.81|23151.81|23228.37|23148.37|10
1735174460000|2024-12-26 00:54:20|23231.24|23151.24|23231.94|23151.94|23231.96|23151.96|23231.11|23151.11|10
1735174470000|2024-12-26 00:54:30|23231.98|23151.98|23236.15|23156.15|23237.38|23157.38|23231.79|23151.79|9
1735174480000|2024-12-26 00:54:40|23235.46|23155.46|23231.21|23151.21|23235.46|23155.46|23231.21|23151.21|10
1735174490000|2024-12-26 00:54:50|23231.15|23151.15|23226.63|23146.63|23231.15|23151.15|23226.48|23146.48|10
1735174500000|2024-12-26 00:55:00|23226.64|23146.64|23215.48|23135.48|23226.64|23146.64|23215.48|23135.48|10
1735174510000|2024-12-26 00:55:10|23215.41|23135.41|23213.58|23133.58|23216.56|23136.56|23213.58|23133.58|9
1735174520000|2024-12-26 00:55:20|23209.44|23129.44|23209.21|23129.21|23209.44|23129.44|23208.57|23128.57|10
1735174530000|2024-12-26 00:55:30|23210.35|23130.35|23209.22|23129.22|23210.79|23130.79|23209.22|23129.22|10
1735174540000|2024-12-26 00:55:40|23209.32|23129.32|23208.62|23128.62|23209.32|23129.32|23207.77|23127.77|10
1735174550000|2024-12-26 00:55:50|23208.65|23128.65|23209.19|23129.19|23209.43|23129.43|23208.65|23128.65|9
1735174560000|2024-12-26 00:56:00|23209.11|23129.11|23212.63|23132.63|23213.89|23133.89|23209.11|23129.11|10
1735174570000|2024-12-26 00:56:10|23212.87|23132.87|23212.7|23132.7|23212.94|23132.94|23212.2|23132.2|10
1735174580000|2024-12-26 00:56:20|23212.19|23132.19|23211.51|23131.51|23212.24|23132.24|23210.39|23130.39|10
1735174590000|2024-12-26 00:56:30|23211.5|23131.5|23212.55|23132.55|23212.55|23132.55|23211.5|23131.5|10
1735174600000|2024-12-26 00:56:40|23214.09|23134.09|23219.44|23139.44|23219.44|23139.44|23214.09|23134.09|10
1735174610000|2024-12-26 00:56:50|23219.47|23139.47|23221.39|23141.39|23221.44|23141.44|23219.18|23139.18|9
1735174620000|2024-12-26 00:57:00|23221.33|23141.33|23223.41|23143.41|23223.41|23143.41|23220.89|23140.89|10
1735174630000|2024-12-26 00:57:10|23222.51|23142.51|23222.94|23142.94|23223|23143|23222.37|23142.37|10
1735174640000|2024-12-26 00:57:20|23223.07|23143.07|23222.79|23142.79|23223.07|23143.07|23222.22|23142.22|9
1735174650000|2024-12-26 00:57:30|23223.2|23143.2|23221.81|23141.81|23223.24|23143.24|23220.18|23140.18|10
1735174660000|2024-12-26 00:57:40|23221.49|23141.49|23223.94|23143.94|23224.13|23144.13|23221.49|23141.49|10
1735174670000|2024-12-26 00:57:50|23223.83|23143.83|23220.77|23140.77|23223.83|23143.83|23220.77|23140.77|10
1735174680000|2024-12-26 00:58:00|23220.9|23140.9|23220.35|23140.35|23220.94|23140.94|23219.97|23139.97|10
1735174690000|2024-12-26 00:58:10|23218.35|23138.35|23220.47|23140.47|23220.47|23140.47|23218.35|23138.35|10
1735174700000|2024-12-26 00:58:20|23220.57|23140.57|23219.61|23139.61|23220.78|23140.78|23219.57|23139.57|9
1735174710000|2024-12-26 00:58:30|23219.89|23139.89|23217.64|23137.64|23219.89|23139.89|23217.64|23137.64|10
1735174720000|2024-12-26 00:58:40|23217.09|23137.09|23219.63|23139.63|23219.63|23139.63|23217.01|23137.01|10
1735174730000|2024-12-26 00:58:50|23220.54|23140.54|23227.62|23147.62|23227.62|23147.62|23220.54|23140.54|10
1735174740000|2024-12-26 00:59:00|23228.18|23148.18|23227.65|23147.65|23228.5|23148.5|23227.53|23147.53|10
1735174750000|2024-12-26 00:59:10|23227.55|23147.55|23230.96|23150.96|23230.96|23150.96|23227.37|23147.37|9
1735174760000|2024-12-26 00:59:20|23231.75|23151.75|23231.1|23151.1|23231.99|23151.99|23230.69|23150.69|10
1735174770000|2024-12-26 00:59:30|23231.46|23151.46|23231.97|23151.97|23232.55|23152.55|23231.41|23151.41|9
1735174780000|2024-12-26 00:59:40|23231.65|23151.65|23230.4|23150.4|23231.65|23151.65|23230.4|23150.4|10
1735174790000|2024-12-26 00:59:50|23230.46|23150.46|23231.1|23151.1|23231.2|23151.2|23230.46|23150.46|10
1735174800000|2024-12-26 01:00:00|23231.06|23151.06|23235.22|23155.22|23235.72|23155.72|23230.96|23150.96|9
1735174810000|2024-12-26 01:00:10|23235.59|23155.59|23234.56|23154.56|23236.75|23156.75|23234.37|23154.37|10
1735174820000|2024-12-26 01:00:20|23235.8|23155.8|23235.86|23155.86|23237.2|23157.2|23235.44|23155.44|10
1735174830000|2024-12-26 01:00:30|23236.01|23156.01|23244.5|23164.5|23244.5|23164.5|23236.01|23156.01|10
1735174840000|2024-12-26 01:00:40|23244.93|23164.93|23247.47|23167.47|23248.7|23168.7|23244.93|23164.93|10
1735174850000|2024-12-26 01:00:50|23249.05|23169.05|23254.07|23174.07|23254.14|23174.14|23249.05|23169.05|10
1735174860000|2024-12-26 01:01:00|23254.32|23174.32|23256.8|23176.8|23256.8|23176.8|23253.78|23173.78|10
1735174870000|2024-12-26 01:01:10|23256.91|23176.91|23248.66|23168.66|23258.19|23178.19|23248.66|23168.66|10
1735174880000|2024-12-26 01:01:20|23251.3|23171.3|23250.53|23170.53|23254.82|23174.82|23249.91|23169.91|10
1735174890000|2024-12-26 01:01:30|23250.1|23170.1|23247.23|23167.23|23250.1|23170.1|23246.9|23166.9|9
1735174900000|2024-12-26 01:01:40|23247.54|23167.54|23247.03|23167.03|23247.59|23167.59|23246.9|23166.9|10
1735174910000|2024-12-26 01:01:50|23246.94|23166.94|23245.9|23165.9|23246.97|23166.97|23244.21|23164.21|10
1735174920000|2024-12-26 01:02:00|23246.58|23166.58|23251.41|23171.41|23252.15|23172.15|23246.47|23166.47|10
1735174930000|2024-12-26 01:02:10|23257.94|23177.94|23263.35|23183.35|23263.35|23183.35|23257.94|23177.94|10
1735174940000|2024-12-26 01:02:20|23263.99|23183.99|23280.55|23200.55|23280.55|23200.55|23263.25|23183.25|10
1735174950000|2024-12-26 01:02:30|23280.87|23200.87|23289.03|23209.03|23289.03|23209.03|23280.52|23200.52|10
1735174960000|2024-12-26 01:02:40|23288.71|23208.71|23288.95|23208.95|23288.95|23208.95|23287.38|23207.38|10
1735174970000|2024-12-26 01:02:50|23288.9|23208.9|23289.71|23209.71|23290|23210|23288.55|23208.55|9
1735174980000|2024-12-26 01:03:00|23289.5|23209.5|23283.59|23203.59|23290.39|23210.39|23283.59|23203.59|10
1735174990000|2024-12-26 01:03:10|23283.06|23203.06|23281.87|23201.87|23283.41|23203.41|23280.28|23200.28|10
1735175000000|2024-12-26 01:03:20|23282.53|23202.53|23280.3|23200.3|23283.28|23203.28|23279.65|23199.65|10
1735175010000|2024-12-26 01:03:30|23281.64|23201.64|23281.92|23201.92|23281.92|23201.92|23279.5|23199.5|10
1735175020000|2024-12-26 01:03:40|23282.2|23202.2|23279.7|23199.7|23282.2|23202.2|23279.7|23199.7|10
1735175030000|2024-12-26 01:03:50|23279.67|23199.67|23281.45|23201.45|23282.01|23202.01|23279.67|23199.67|8
1735175040000|2024-12-26 01:04:00|23280.98|23200.98|23272.28|23192.28|23280.98|23200.98|23272.28|23192.28|10
1735175050000|2024-12-26 01:04:10|23270.97|23190.97|23272.05|23192.05|23272.16|23192.16|23270.51|23190.51|10
1735175060000|2024-12-26 01:04:20|23270.19|23190.19|23273.9|23193.9|23273.9|23193.9|23270.04|23190.04|10
1735175070000|2024-12-26 01:04:30|23274.56|23194.56|23276.54|23196.54|23276.89|23196.89|23274.56|23194.56|10
1735175080000|2024-12-26 01:04:40|23276.21|23196.21|23272.36|23192.36|23276.68|23196.68|23272.36|23192.36|10
1735175090000|2024-12-26 01:04:50|23271.63|23191.63|23272.17|23192.17|23272.17|23192.17|23271.6|23191.6|10
1735175100000|2024-12-26 01:05:00|23271.4|23191.4|23272.43|23192.43|23272.45|23192.45|23271.4|23191.4|9
1735175110000|2024-12-26 01:05:10|23272.64|23192.64|23278.77|23198.77|23278.77|23198.77|23272.64|23192.64|10
1735175120000|2024-12-26 01:05:20|23280.31|23200.31|23277.36|23197.36|23280.31|23200.31|23277.36|23197.36|9
1735175130000|2024-12-26 01:05:30|23277.75|23197.75|23276.8|23196.8|23278.38|23198.38|23275.23|23195.23|10
1735175140000|2024-12-26 01:05:40|23276.61|23196.61|23275.48|23195.48|23276.61|23196.61|23275.18|23195.18|10
1735175150000|2024-12-26 01:05:50|23275.27|23195.27|23275.71|23195.71|23275.75|23195.75|23273.99|23193.99|10
1735175160000|2024-12-26 01:06:00|23275.64|23195.64|23272.76|23192.76|23275.98|23195.98|23272.76|23192.76|10
1735175170000|2024-12-26 01:06:10|23272.48|23192.48|23268.73|23188.73|23272.66|23192.66|23268.73|23188.73|10
1735175180000|2024-12-26 01:06:20|23269.08|23189.08|23265.67|23185.67|23269.08|23189.08|23265.67|23185.67|10
1735175190000|2024-12-26 01:06:30|23264.61|23184.61|23260.12|23180.12|23264.98|23184.98|23259.56|23179.56|10
1735175200000|2024-12-26 01:06:40|23260.66|23180.66|23259.96|23179.96|23260.78|23180.78|23258.99|23178.99|10
1735175210000|2024-12-26 01:06:50|23260.03|23180.03|23259.5|23179.5|23260.48|23180.48|23259.5|23179.5|9
1735175220000|2024-12-26 01:07:00|23259.53|23179.53|23261.57|23181.57|23261.57|23181.57|23259.3|23179.3|10
1735175230000|2024-12-26 01:07:10|23262.58|23182.58|23263.48|23183.48|23264.5|23184.5|23262.58|23182.58|10
1735175240000|2024-12-26 01:07:20|23263.72|23183.72|23265.98|23185.98|23267.1|23187.1|23263.72|23183.72|10
1735175250000|2024-12-26 01:07:30|23265.77|23185.77|23266.71|23186.71|23267.71|23187.71|23265.77|23185.77|9
1735175260000|2024-12-26 01:07:40|23266.22|23186.22|23263.69|23183.69|23266.34|23186.34|23263.69|23183.69|10
1735175270000|2024-12-26 01:07:50|23263.2|23183.2|23254.23|23174.23|23263.2|23183.2|23254.23|23174.23|10
1735175280000|2024-12-26 01:08:00|23253.48|23173.48|23252.86|23172.86|23254.11|23174.11|23252.69|23172.69|10
1735175290000|2024-12-26 01:08:10|23253.4|23173.4|23253.46|23173.46|23253.46|23173.46|23252.38|23172.38|10
1735175300000|2024-12-26 01:08:20|23252.74|23172.74|23255.91|23175.91|23255.91|23175.91|23252.25|23172.25|10
1735175310000|2024-12-26 01:08:30|23255.02|23175.02|23254.15|23174.15|23255.02|23175.02|23252.88|23172.88|10
1735175320000|2024-12-26 01:08:40|23254.12|23174.12|23254.89|23174.89|23254.89|23174.89|23253.81|23173.81|10
1735175330000|2024-12-26 01:08:50|23255.02|23175.02|23251.48|23171.48|23255.22|23175.22|23251.48|23171.48|10
1735175340000|2024-12-26 01:09:00|23251.29|23171.29|23252.62|23172.62|23252.62|23172.62|23251.17|23171.17|10
1735175350000|2024-12-26 01:09:10|23253.02|23173.02|23251.53|23171.53|23253.09|23173.09|23251.53|23171.53|10
1735175360000|2024-12-26 01:09:20|23251.41|23171.41|23251.55|23171.55|23251.64|23171.64|23251.19|23171.19|10
1735175370000|2024-12-26 01:09:30|23251.58|23171.58|23249.84|23169.84|23252.15|23172.15|23249.65|23169.65|10
1735175380000|2024-12-26 01:09:40|23249.55|23169.55|23248.54|23168.54|23249.55|23169.55|23248.52|23168.52|10
1735175390000|2024-12-26 01:09:50|23248.72|23168.72|23248.88|23168.88|23250.47|23170.47|23248.72|23168.72|10
1735175400000|2024-12-26 01:10:00|23247.97|23167.97|23237.89|23157.89|23247.97|23167.97|23237.83|23157.83|10
1735175410000|2024-12-26 01:10:10|23238.19|23158.19|23235.53|23155.53|23238.19|23158.19|23235.53|23155.53|10
1735175420000|2024-12-26 01:10:20|23235.25|23155.25|23237.62|23157.62|23237.62|23157.62|23235.14|23155.14|10
1735175430000|2024-12-26 01:10:30|23237.21|23157.21|23234.87|23154.87|23237.21|23157.21|23234.87|23154.87|10
1735175440000|2024-12-26 01:10:40|23235.19|23155.19|23233.38|23153.38|23235.19|23155.19|23232.24|23152.24|10
1735175450000|2024-12-26 01:10:50|23232.14|23152.14|23233.16|23153.16|23233.53|23153.53|23231.8|23151.8|10
1735175460000|2024-12-26 01:11:00|23233.26|23153.26|23237.77|23157.77|23237.77|23157.77|23233.26|23153.26|10
1735175470000|2024-12-26 01:11:10|23236.17|23156.17|23239.05|23159.05|23239.05|23159.05|23236.17|23156.17|10
1735175480000|2024-12-26 01:11:20|23239.31|23159.31|23239.57|23159.57|23239.9|23159.9|23238.6|23158.6|10
1735175490000|2024-12-26 01:11:30|23240.27|23160.27|23243.64|23163.64|23243.64|23163.64|23240.21|23160.21|10
1735175500000|2024-12-26 01:11:40|23245.03|23165.03|23244.5|23164.5|23245.09|23165.09|23244.5|23164.5|10
1735175510000|2024-12-26 01:11:50|23244.75|23164.75|23238.83|23158.83|23244.75|23164.75|23238.83|23158.83|10
1735175520000|2024-12-26 01:12:00|23238.62|23158.62|23236.08|23156.08|23238.62|23158.62|23235.21|23155.21|10
1735175530000|2024-12-26 01:12:10|23236.2|23156.2|23236.27|23156.27|23237.26|23157.26|23235.65|23155.65|9
1735175540000|2024-12-26 01:12:20|23236.02|23156.02|23235.21|23155.21|23236.67|23156.67|23235.21|23155.21|9
1735175550000|2024-12-26 01:12:30|23235.24|23155.24|23236.87|23156.87|23236.87|23156.87|23234.86|23154.86|9
1735175560000|2024-12-26 01:12:40|23237.02|23157.02|23242.91|23162.91|23243.8|23163.8|23237.02|23157.02|9
1735175570000|2024-12-26 01:12:50|23243.19|23163.19|23240.99|23160.99|23243.19|23163.19|23240.99|23160.99|9
1735175580000|2024-12-26 01:13:00|23240.59|23160.59|23239.12|23159.12|23240.67|23160.67|23239.12|23159.12|10
1735175590000|2024-12-26 01:13:10|23238.52|23158.52|23239.34|23159.34|23239.34|23159.34|23237.5|23157.5|9
1735175600000|2024-12-26 01:13:20|23238.22|23158.22|23234.12|23154.12|23238.22|23158.22|23233.32|23153.32|9
1735175610000|2024-12-26 01:13:30|23234.36|23154.36|23232.81|23152.81|23234.36|23154.36|23232.7|23152.7|10
1735175620000|2024-12-26 01:13:40|23232.84|23152.84|23232.22|23152.22|23234.27|23154.27|23232.22|23152.22|10
1735175630000|2024-12-26 01:13:50|23230.71|23150.71|23228.25|23148.25|23230.71|23150.71|23228.25|23148.25|10
1735175640000|2024-12-26 01:14:00|23228.18|23148.18|23226.6|23146.6|23228.18|23148.18|23226.6|23146.6|10
1735175650000|2024-12-26 01:14:10|23226.92|23146.92|23223.49|23143.49|23227.24|23147.24|23223.49|23143.49|10
1735175660000|2024-12-26 01:14:20|23223.02|23143.02|23218.17|23138.17|23223.02|23143.02|23218.04|23138.04|10
1735175670000|2024-12-26 01:14:30|23218.12|23138.12|23216.64|23136.64|23218.12|23138.12|23215.1|23135.1|10
1735175680000|2024-12-26 01:14:40|23217.18|23137.18|23208.21|23128.21|23217.18|23137.18|23208.21|23128.21|10
1735175690000|2024-12-26 01:14:50|23207.51|23127.51|23194.9|23114.9|23207.88|23127.88|23194.9|23114.9|10
1735175700000|2024-12-26 01:15:00|23194.12|23114.12|23187.79|23107.79|23194.12|23114.12|23186.27|23106.27|10
1735175710000|2024-12-26 01:15:10|23186.98|23106.98|23182.02|23102.02|23187.15|23107.15|23182.02|23102.02|10
1735175720000|2024-12-26 01:15:20|23181.52|23101.52|23178.26|23098.26|23181.52|23101.52|23178.26|23098.26|10
1735175730000|2024-12-26 01:15:30|23177.41|23097.41|23180.08|23100.08|23180.08|23100.08|23177.33|23097.33|10
1735175740000|2024-12-26 01:15:40|23175.64|23095.64|23177.14|23097.14|23177.14|23097.14|23174.75|23094.75|10
1735175750000|2024-12-26 01:15:50|23177.01|23097.01|23180.6|23100.6|23181.64|23101.64|23173.72|23093.72|10
1735175760000|2024-12-26 01:16:00|23182.36|23102.36|23188.86|23108.86|23189.61|23109.61|23182.36|23102.36|10
1735175770000|2024-12-26 01:16:10|23189.12|23109.12|23180.77|23100.77|23189.22|23109.22|23180.77|23100.77|10
1735175780000|2024-12-26 01:16:20|23180.64|23100.64|23177.21|23097.21|23180.64|23100.64|23177.21|23097.21|10
1735175790000|2024-12-26 01:16:30|23177.84|23097.84|23176.72|23096.72|23178.2|23098.2|23176.38|23096.38|10
1735175800000|2024-12-26 01:16:40|23176.65|23096.65|23176.55|23096.55|23177.54|23097.54|23175.53|23095.53|10
1735175810000|2024-12-26 01:16:50|23172.85|23092.85|23171.06|23091.06|23172.99|23092.99|23171.06|23091.06|10
1735175820000|2024-12-26 01:17:00|23171.17|23091.17|23168.08|23088.08|23171.17|23091.17|23167.72|23087.72|10
1735175830000|2024-12-26 01:17:10|23168.56|23088.56|23166.46|23086.46|23168.56|23088.56|23166.46|23086.46|9
1735175840000|2024-12-26 01:17:20|23166.32|23086.32|23164.77|23084.77|23166.32|23086.32|23164.75|23084.75|9
1735175850000|2024-12-26 01:17:30|23167.51|23087.51|23166.9|23086.9|23167.77|23087.77|23166.22|23086.22|10
1735175860000|2024-12-26 01:17:40|23167.13|23087.13|23168.85|23088.85|23168.85|23088.85|23167.04|23087.04|9
1735175870000|2024-12-26 01:17:50|23168.9|23088.9|23169.16|23089.16|23170.13|23090.13|23168.9|23088.9|9
1735175880000|2024-12-26 01:18:00|23169.21|23089.21|23168.73|23088.73|23170.37|23090.37|23168.14|23088.14|10
1735175890000|2024-12-26 01:18:10|23168.3|23088.3|23173.5|23093.5|23173.58|23093.58|23168.3|23088.3|10
1735175900000|2024-12-26 01:18:20|23173.77|23093.77|23181.51|23101.51|23181.51|23101.51|23173.77|23093.77|9
1735175910000|2024-12-26 01:18:30|23188.44|23108.44|23195.65|23115.65|23195.65|23115.65|23188.44|23108.44|10
1735175920000|2024-12-26 01:18:40|23196.3|23116.3|23197.32|23117.32|23197.71|23117.71|23196.3|23116.3|10
1735175930000|2024-12-26 01:18:50|23197.6|23117.6|23196.86|23116.86|23197.65|23117.65|23196.68|23116.68|10
1735175940000|2024-12-26 01:19:00|23196.58|23116.58|23195.17|23115.17|23196.75|23116.75|23195.12|23115.12|10
1735175950000|2024-12-26 01:19:10|23195.21|23115.21|23198.48|23118.48|23198.48|23118.48|23195.21|23115.21|10
1735175960000|2024-12-26 01:19:20|23198.49|23118.49|23202.66|23122.66|23202.66|23122.66|23198.49|23118.49|10
1735175970000|2024-12-26 01:19:30|23202.55|23122.55|23202.85|23122.85|23203.03|23123.03|23202.5|23122.5|10
1735175980000|2024-12-26 01:19:40|23202.79|23122.79|23202.56|23122.56|23203.65|23123.65|23201.2|23121.2|10
1735175990000|2024-12-26 01:19:50|23202.54|23122.54|23202.49|23122.49|23202.54|23122.54|23201.94|23121.94|10
1735176000000|2024-12-26 01:20:00|23202.76|23122.76|23204.15|23124.15|23204.31|23124.31|23202.64|23122.64|10
1735176010000|2024-12-26 01:20:10|23203.97|23123.97|23208.73|23128.73|23208.73|23128.73|23203.97|23123.97|10
1735176020000|2024-12-26 01:20:20|23209.52|23129.52|23214.92|23134.92|23215.95|23135.95|23209.52|23129.52|10
1735176030000|2024-12-26 01:20:30|23214.83|23134.83|23214.19|23134.19|23214.83|23134.83|23212.74|23132.74|10
1735176040000|2024-12-26 01:20:40|23214.25|23134.25|23214.42|23134.42|23214.42|23134.42|23213.19|23133.19|10
1735176050000|2024-12-26 01:20:50|23214.37|23134.37|23222.05|23142.05|23222.05|23142.05|23214.37|23134.37|10
1735176060000|2024-12-26 01:21:00|23221.67|23141.67|23218.54|23138.54|23221.86|23141.86|23218.54|23138.54|10
1735176070000|2024-12-26 01:21:10|23217.2|23137.2|23208.98|23128.98|23217.29|23137.29|23208.98|23128.98|10
1735176080000|2024-12-26 01:21:20|23208.75|23128.75|23205.92|23125.92|23208.79|23128.79|23205.87|23125.87|10
1735176090000|2024-12-26 01:21:30|23205.71|23125.71|23207.49|23127.49|23207.49|23127.49|23205.65|23125.65|10
1735176100000|2024-12-26 01:21:40|23207.9|23127.9|23214.36|23134.36|23214.36|23134.36|23207.9|23127.9|10
1735176110000|2024-12-26 01:21:50|23214.37|23134.37|23216.51|23136.51|23217.99|23137.99|23214.37|23134.37|10
1735176120000|2024-12-26 01:22:00|23216.38|23136.38|23217.47|23137.47|23218.5|23138.5|23216.31|23136.31|10
1735176130000|2024-12-26 01:22:10|23217.63|23137.63|23225.04|23145.04|23225.04|23145.04|23217.63|23137.63|10
1735176140000|2024-12-26 01:22:20|23225.15|23145.15|23229.91|23149.91|23230.47|23150.47|23225.11|23145.11|10
1735176150000|2024-12-26 01:22:30|23228.71|23148.71|23231|23151|23232.42|23152.42|23228.23|23148.23|10
1735176160000|2024-12-26 01:22:40|23230.73|23150.73|23230.26|23150.26|23230.98|23150.98|23230.23|23150.23|10
1735176170000|2024-12-26 01:22:50|23230.68|23150.68|23232.26|23152.26|23232.87|23152.87|23230.68|23150.68|10
1735176180000|2024-12-26 01:23:00|23232.72|23152.72|23233.36|23153.36|23233.36|23153.36|23232.72|23152.72|9
1735176190000|2024-12-26 01:23:10|23233.2|23153.2|23231.48|23151.48|23233.2|23153.2|23231.48|23151.48|10
1735176200000|2024-12-26 01:23:20|23231.49|23151.49|23233.47|23153.47|23233.47|23153.47|23231.25|23151.25|10
1735176210000|2024-12-26 01:23:30|23233.88|23153.88|23234.65|23154.65|23234.74|23154.74|23233.88|23153.88|8
1735176220000|2024-12-26 01:23:40|23235.5|23155.5|23234.03|23154.03|23235.9|23155.9|23233.89|23153.89|10
1735176230000|2024-12-26 01:23:50|23233.66|23153.66|23234.64|23154.64|23234.64|23154.64|23232.62|23152.62|10
1735176240000|2024-12-26 01:24:00|23234.62|23154.62|23234.11|23154.11|23235.67|23155.67|23234.11|23154.11|10
1735176250000|2024-12-26 01:24:10|23234.19|23154.19|23232.44|23152.44|23234.75|23154.75|23232.44|23152.44|10
1735176260000|2024-12-26 01:24:20|23233.81|23153.81|23239.36|23159.36|23239.75|23159.75|23233.81|23153.81|10
1735176270000|2024-12-26 01:24:30|23238.93|23158.93|23239.68|23159.68|23240.99|23160.99|23238.76|23158.76|10
1735176280000|2024-12-26 01:24:40|23239.43|23159.43|23237.44|23157.44|23239.43|23159.43|23237.44|23157.44|10
1735176290000|2024-12-26 01:24:50|23236.79|23156.79|23235.69|23155.69|23236.79|23156.79|23235.34|23155.34|10
1735176300000|2024-12-26 01:25:00|23235.44|23155.44|23232.23|23152.23|23235.44|23155.44|23232.23|23152.23|8
1735176310000|2024-12-26 01:25:10|23231.62|23151.62|23224.66|23144.66|23231.62|23151.62|23224.16|23144.16|10
1735176320000|2024-12-26 01:25:20|23225.24|23145.24|23225.42|23145.42|23225.55|23145.55|23224.55|23144.55|10
1735176330000|2024-12-26 01:25:30|23226.24|23146.24|23227.65|23147.65|23227.79|23147.79|23226.24|23146.24|10
1735176340000|2024-12-26 01:25:40|23227.73|23147.73|23225.89|23145.89|23228.42|23148.42|23225.89|23145.89|10
1735176350000|2024-12-26 01:25:50|23225.66|23145.66|23225.61|23145.61|23225.69|23145.69|23224.97|23144.97|10
1735176360000|2024-12-26 01:26:00|23226.24|23146.24|23225.81|23145.81|23226.27|23146.27|23224.61|23144.61|10
1735176370000|2024-12-26 01:26:10|23225.62|23145.62|23221.06|23141.06|23225.62|23145.62|23221.06|23141.06|9
1735176380000|2024-12-26 01:26:20|23220.67|23140.67|23220.64|23140.64|23220.93|23140.93|23219.96|23139.96|9
1735176390000|2024-12-26 01:26:30|23220.53|23140.53|23219.16|23139.16|23220.53|23140.53|23218.4|23138.4|10
1735176400000|2024-12-26 01:26:40|23218.61|23138.61|23214.64|23134.64|23218.61|23138.61|23214.64|23134.64|10
1735176410000|2024-12-26 01:26:50|23214.29|23134.29|23214.92|23134.92|23215.07|23135.07|23213.26|23133.26|10
1735176420000|2024-12-26 01:27:00|23214.94|23134.94|23215.96|23135.96|23216.75|23136.75|23214.94|23134.94|10
1735176430000|2024-12-26 01:27:10|23215.95|23135.95|23215.86|23135.86|23215.95|23135.95|23214.86|23134.86|10
1735176440000|2024-12-26 01:27:20|23216.13|23136.13|23215.42|23135.42|23217.09|23137.09|23215.42|23135.42|10
1735176450000|2024-12-26 01:27:30|23215.29|23135.29|23218.39|23138.39|23218.39|23138.39|23215.07|23135.07|10
1735176460000|2024-12-26 01:27:40|23218.17|23138.17|23221.46|23141.46|23221.49|23141.49|23217.61|23137.61|10
1735176470000|2024-12-26 01:27:50|23221.74|23141.74|23226.7|23146.7|23226.81|23146.81|23221.24|23141.24|10
1735176480000|2024-12-26 01:28:00|23226.2|23146.2|23227.74|23147.74|23227.87|23147.87|23226.2|23146.2|9
1735176490000|2024-12-26 01:28:10|23227.89|23147.89|23226.22|23146.22|23227.89|23147.89|23226.22|23146.22|10
1735176500000|2024-12-26 01:28:20|23226.14|23146.14|23224.71|23144.71|23226.14|23146.14|23224.71|23144.71|10
1735176510000|2024-12-26 01:28:30|23224.4|23144.4|23225.04|23145.04|23225.62|23145.62|23224.23|23144.23|10
1735176520000|2024-12-26 01:28:40|23224.91|23144.91|23224.96|23144.96|23225.13|23145.13|23224.8|23144.8|10
1735176530000|2024-12-26 01:28:50|23225.45|23145.45|23224.89|23144.89|23226.15|23146.15|23224.87|23144.87|10
1735176540000|2024-12-26 01:29:00|23224.88|23144.88|23222.74|23142.74|23224.96|23144.96|23222.68|23142.68|10
1735176550000|2024-12-26 01:29:10|23222.72|23142.72|23220.53|23140.53|23222.72|23142.72|23220.36|23140.36|9
1735176560000|2024-12-26 01:29:20|23220.8|23140.8|23220.41|23140.41|23220.8|23140.8|23220.41|23140.41|10
1735176570000|2024-12-26 01:29:30|23220.53|23140.53|23221.02|23141.02|23221.05|23141.05|23220.53|23140.53|9
1735176580000|2024-12-26 01:29:40|23221.04|23141.04|23222.01|23142.01|23223|23143|23220.95|23140.95|10
1735176590000|2024-12-26 01:29:50|23221.67|23141.67|23217.34|23137.34|23221.67|23141.67|23217.34|23137.34|10
1735176600000|2024-12-26 01:30:00|23217.39|23137.39|23215.57|23135.57|23217.39|23137.39|23215.46|23135.46|10
1735176610000|2024-12-26 01:30:10|23214.83|23134.83|23216.04|23136.04|23216.2|23136.2|23214.55|23134.55|10
1735176620000|2024-12-26 01:30:20|23216.15|23136.15|23213.16|23133.16|23216.15|23136.15|23212.66|23132.66|9
1735176630000|2024-12-26 01:30:30|23213.29|23133.29|23207.56|23127.56|23213.29|23133.29|23207.55|23127.55|10
1735176640000|2024-12-26 01:30:40|23207.68|23127.68|23209.47|23129.47|23209.47|23129.47|23207.55|23127.55|10
1735176650000|2024-12-26 01:30:50|23209.43|23129.43|23210.97|23130.97|23211.06|23131.06|23209.43|23129.43|10
1735176660000|2024-12-26 01:31:00|23210.49|23130.49|23205.76|23125.76|23210.49|23130.49|23205.75|23125.75|10
1735176670000|2024-12-26 01:31:10|23205.81|23125.81|23204.88|23124.88|23206.19|23126.19|23204.82|23124.82|10
1735176680000|2024-12-26 01:31:20|23204.68|23124.68|23199.85|23119.85|23204.68|23124.68|23199.35|23119.35|10
1735176690000|2024-12-26 01:31:30|23199.32|23119.32|23200.43|23120.43|23200.48|23120.48|23199.32|23119.32|10
1735176700000|2024-12-26 01:31:40|23200.35|23120.35|23202.06|23122.06|23202.71|23122.71|23200.33|23120.33|10
1735176710000|2024-12-26 01:31:50|23200.91|23120.91|23198.8|23118.8|23200.91|23120.91|23198.8|23118.8|10
1735176720000|2024-12-26 01:32:00|23198.89|23118.89|23199.43|23119.43|23199.76|23119.76|23198.11|23118.11|10
1735176730000|2024-12-26 01:32:10|23199.59|23119.59|23202.07|23122.07|23203.6|23123.6|23199.59|23119.59|10
1735176740000|2024-12-26 01:32:20|23201.86|23121.86|23199.56|23119.56|23202.27|23122.27|23199.56|23119.56|10
1735176750000|2024-12-26 01:32:30|23199.54|23119.54|23198.4|23118.4|23199.54|23119.54|23197.19|23117.19|9
1735176760000|2024-12-26 01:32:40|23198.31|23118.31|23197.64|23117.64|23198.31|23118.31|23197.28|23117.28|9
1735176770000|2024-12-26 01:32:50|23197.54|23117.54|23196.06|23116.06|23197.54|23117.54|23196.01|23116.01|9
1735176780000|2024-12-26 01:33:00|23195.98|23115.98|23193.41|23113.41|23195.98|23115.98|23193.4|23113.4|10
1735176790000|2024-12-26 01:33:10|23193.42|23113.42|23191.09|23111.09|23193.42|23113.42|23191.09|23111.09|10
1735176800000|2024-12-26 01:33:20|23190.76|23110.76|23187.87|23107.87|23191.04|23111.04|23187.87|23107.87|10
1735176810000|2024-12-26 01:33:30|23187.59|23107.59|23189.39|23109.39|23189.39|23109.39|23187.22|23107.22|10
1735176820000|2024-12-26 01:33:40|23189.85|23109.85|23188.76|23108.76|23189.85|23109.85|23188.76|23108.76|9
1735176830000|2024-12-26 01:33:50|23189.41|23109.41|23186.43|23106.43|23189.41|23109.41|23186.43|23106.43|10
1735176840000|2024-12-26 01:34:00|23186.42|23106.42|23185.55|23105.55|23186.65|23106.65|23185.55|23105.55|10
1735176850000|2024-12-26 01:34:10|23185.88|23105.88|23185.87|23105.87|23186.18|23106.18|23185.71|23105.71|10
1735176860000|2024-12-26 01:34:20|23185.03|23105.03|23187.11|23107.11|23187.11|23107.11|23185.03|23105.03|10
1735176870000|2024-12-26 01:34:30|23187.01|23107.01|23188.97|23108.97|23189.38|23109.38|23187.01|23107.01|10
1735176880000|2024-12-26 01:34:40|23188.92|23108.92|23189.7|23109.7|23189.7|23109.7|23188.54|23108.54|10
1735176890000|2024-12-26 01:34:50|23189.48|23109.48|23192.51|23112.51|23193.46|23113.46|23189.48|23109.48|10
1735176900000|2024-12-26 01:35:00|23192.21|23112.21|23192.69|23112.69|23192.69|23112.69|23191.01|23111.01|10
1735176910000|2024-12-26 01:35:10|23192.82|23112.82|23194.08|23114.08|23194.08|23114.08|23192.82|23112.82|9
1735176920000|2024-12-26 01:35:20|23194.59|23114.59|23197.87|23117.87|23197.87|23117.87|23194.4|23114.4|10
1735176930000|2024-12-26 01:35:30|23197.96|23117.96|23197.48|23117.48|23198.17|23118.17|23197.33|23117.33|10
1735176940000|2024-12-26 01:35:40|23197.17|23117.17|23194.93|23114.93|23197.17|23117.17|23194.93|23114.93|10
1735176950000|2024-12-26 01:35:50|23194.95|23114.95|23202.42|23122.42|23202.8|23122.8|23194.11|23114.11|10
1735176960000|2024-12-26 01:36:00|23202.5|23122.5|23204.02|23124.02|23204.25|23124.25|23202.5|23122.5|10
1735176970000|2024-12-26 01:36:10|23204.62|23124.62|23207.97|23127.97|23207.97|23127.97|23204.62|23124.62|10
1735176980000|2024-12-26 01:36:20|23208.3|23128.3|23209.85|23129.85|23210.04|23130.04|23208.3|23128.3|10
1735176990000|2024-12-26 01:36:30|23209.79|23129.79|23215.37|23135.37|23215.37|23135.37|23209.46|23129.46|10
1735177000000|2024-12-26 01:36:40|23216.52|23136.52|23217.39|23137.39|23218.37|23138.37|23216.52|23136.52|10
1735177010000|2024-12-26 01:36:50|23217.25|23137.25|23219.5|23139.5|23219.5|23139.5|23217.09|23137.09|9
1735177020000|2024-12-26 01:37:00|23219.58|23139.58|23224.38|23144.38|23224.38|23144.38|23218.69|23138.69|8
1735177030000|2024-12-26 01:37:10|23227.09|23147.09|23230.87|23150.87|23230.87|23150.87|23227.09|23147.09|10
1735177040000|2024-12-26 01:37:20|23231.25|23151.25|23229.59|23149.59|23231.6|23151.6|23229.3|23149.3|9
1735177050000|2024-12-26 01:37:30|23230.57|23150.57|23231.5|23151.5|23231.87|23151.87|23230.57|23150.57|10
1735177060000|2024-12-26 01:37:40|23231.52|23151.52|23229.97|23149.97|23231.52|23151.52|23228.68|23148.68|10
1735177070000|2024-12-26 01:37:50|23229.73|23149.73|23228.06|23148.06|23230.71|23150.71|23228.06|23148.06|10
1735177080000|2024-12-26 01:38:00|23227.97|23147.97|23226.33|23146.33|23227.97|23147.97|23225.09|23145.09|10
1735177090000|2024-12-26 01:38:10|23227.03|23147.03|23225.68|23145.68|23227.37|23147.37|23224.35|23144.35|10
1735177100000|2024-12-26 01:38:20|23225.49|23145.49|23224.53|23144.53|23226.47|23146.47|23224.37|23144.37|10
1735177110000|2024-12-26 01:38:30|23224.59|23144.59|23224.14|23144.14|23224.59|23144.59|23223.66|23143.66|10
1735177120000|2024-12-26 01:38:40|23224.16|23144.16|23223.8|23143.8|23224.18|23144.18|23223.8|23143.8|10
1735177130000|2024-12-26 01:38:50|23224.29|23144.29|23223.52|23143.52|23224.31|23144.31|23223.12|23143.12|10
1735177140000|2024-12-26 01:39:00|23223.38|23143.38|23225.22|23145.22|23225.48|23145.48|23222.03|23142.03|10
1735177150000|2024-12-26 01:39:10|23224.63|23144.63|23223.8|23143.8|23224.77|23144.77|23223.8|23143.8|10
1735177160000|2024-12-26 01:39:20|23223.11|23143.11|23219.9|23139.9|23223.11|23143.11|23219.9|23139.9|10
1735177170000|2024-12-26 01:39:30|23219.59|23139.59|23217.58|23137.58|23219.59|23139.59|23217.58|23137.58|10
1735177180000|2024-12-26 01:39:40|23217.4|23137.4|23214.79|23134.79|23217.4|23137.4|23214.79|23134.79|10
1735177190000|2024-12-26 01:39:50|23214.68|23134.68|23218.74|23138.74|23218.74|23138.74|23213.13|23133.13|10
1735177200000|2024-12-26 01:40:00|23218.85|23138.85|23216.15|23136.15|23218.85|23138.85|23216.03|23136.03|10
1735177210000|2024-12-26 01:40:10|23213.95|23133.95|23212.66|23132.66|23214.36|23134.36|23211.71|23131.71|10
1735177220000|2024-12-26 01:40:20|23212.49|23132.49|23210.86|23130.86|23212.5|23132.5|23210.86|23130.86|10
1735177230000|2024-12-26 01:40:30|23210.95|23130.95|23208.28|23128.28|23210.95|23130.95|23208.28|23128.28|9
1735177240000|2024-12-26 01:40:40|23208.69|23128.69|23206.9|23126.9|23208.69|23128.69|23206.81|23126.81|9
1735177250000|2024-12-26 01:40:50|23206.87|23126.87|23206.92|23126.92|23206.92|23126.92|23206.38|23126.38|9
1735177260000|2024-12-26 01:41:00|23206.99|23126.99|23194.53|23114.53|23206.99|23126.99|23194.53|23114.53|10
1735177270000|2024-12-26 01:41:10|23194.45|23114.45|23187.98|23107.98|23194.45|23114.45|23187.97|23107.97|9
1735177280000|2024-12-26 01:41:20|23187.92|23107.92|23178.22|23098.22|23187.92|23107.92|23177.39|23097.39|10
1735177290000|2024-12-26 01:41:30|23178.26|23098.26|23177.5|23097.5|23178.85|23098.85|23177.5|23097.5|10
1735177300000|2024-12-26 01:41:40|23177.59|23097.59|23176.33|23096.33|23177.59|23097.59|23176.28|23096.28|9
1735177310000|2024-12-26 01:41:50|23176.38|23096.38|23176.58|23096.58|23177.26|23097.26|23176.38|23096.38|9
1735177320000|2024-12-26 01:42:00|23176.67|23096.67|23178.06|23098.06|23178.89|23098.89|23176.67|23096.67|10
1735177330000|2024-12-26 01:42:10|23178.58|23098.58|23177.15|23097.15|23179.1|23099.1|23177.15|23097.15|10
1735177340000|2024-12-26 01:42:20|23176.51|23096.51|23172.52|23092.52|23176.71|23096.71|23172.52|23092.52|9
1735177350000|2024-12-26 01:42:30|23172.51|23092.51|23168.95|23088.95|23172.59|23092.59|23168.95|23088.95|10
1735177360000|2024-12-26 01:42:40|23168.6|23088.6|23175.19|23095.19|23176.44|23096.44|23168.43|23088.43|10
1735177370000|2024-12-26 01:42:50|23175.1|23095.1|23168.49|23088.49|23175.1|23095.1|23167.99|23087.99|9
1735177380000|2024-12-26 01:43:00|23168.59|23088.59|23169.99|23089.99|23170.7|23090.7|23168.59|23088.59|10
1735177390000|2024-12-26 01:43:10|23169.76|23089.76|23170.92|23090.92|23171|23091|23169.59|23089.59|10
1735177400000|2024-12-26 01:43:20|23171.03|23091.03|23169.99|23089.99|23171.03|23091.03|23169.99|23089.99|10
1735177410000|2024-12-26 01:43:30|23170|23090|23165.86|23085.86|23170|23090|23165.86|23085.86|9
1735177420000|2024-12-26 01:43:40|23166.79|23086.79|23163.08|23083.08|23166.96|23086.96|23163.08|23083.08|10
1735177430000|2024-12-26 01:43:50|23162.92|23082.92|23162.25|23082.25|23162.92|23082.92|23162.25|23082.25|8
1735177440000|2024-12-26 01:44:00|23162.02|23082.02|23162.6|23082.6|23162.63|23082.63|23161.43|23081.43|10
1735177450000|2024-12-26 01:44:10|23162.29|23082.29|23161.88|23081.88|23162.29|23082.29|23161.36|23081.36|9
1735177460000|2024-12-26 01:44:20|23161.75|23081.75|23159.82|23079.82|23161.75|23081.75|23159.67|23079.67|10
1735177470000|2024-12-26 01:44:30|23159.86|23079.86|23160.35|23080.35|23160.35|23080.35|23159.67|23079.67|10
1735177480000|2024-12-26 01:44:40|23161.12|23081.12|23162.86|23082.86|23163.53|23083.53|23161.12|23081.12|10
1735177490000|2024-12-26 01:44:50|23162.87|23082.87|23163.4|23083.4|23163.45|23083.45|23162.75|23082.75|9
1735177500000|2024-12-26 01:45:00|23163.96|23083.96|23161.8|23081.8|23163.96|23083.96|23160.9|23080.9|10
1735177510000|2024-12-26 01:45:10|23162.42|23082.42|23163.56|23083.56|23164.04|23084.04|23162.37|23082.37|9
1735177520000|2024-12-26 01:45:20|23163.81|23083.81|23170.29|23090.29|23170.29|23090.29|23163.81|23083.81|10
1735177530000|2024-12-26 01:45:30|23170.52|23090.52|23170.31|23090.31|23171.58|23091.58|23170.31|23090.31|10
1735177540000|2024-12-26 01:45:40|23170.64|23090.64|23178.41|23098.41|23178.41|23098.41|23170.56|23090.56|10
1735177550000|2024-12-26 01:45:50|23178.44|23098.44|23178.19|23098.19|23178.82|23098.82|23178.14|23098.14|10
1735177560000|2024-12-26 01:46:00|23178.56|23098.56|23175.12|23095.12|23181.84|23101.84|23175.12|23095.12|10
1735177570000|2024-12-26 01:46:10|23175.1|23095.1|23183.59|23103.59|23183.59|23103.59|23175.1|23095.1|10
1735177580000|2024-12-26 01:46:20|23183.56|23103.56|23194.79|23114.79|23194.79|23114.79|23183.56|23103.56|10
1735177590000|2024-12-26 01:46:30|23194.91|23114.91|23209.11|23129.11|23209.11|23129.11|23194.91|23114.91|10
1735177600000|2024-12-26 01:46:40|23209.37|23129.37|23210.86|23130.86|23210.86|23130.86|23209.19|23129.19|10
1735177610000|2024-12-26 01:46:50|23211.37|23131.37|23214.51|23134.51|23214.51|23134.51|23211.37|23131.37|10
1735177620000|2024-12-26 01:47:00|23214.8|23134.8|23227.61|23147.61|23227.61|23147.61|23214.8|23134.8|10
1735177630000|2024-12-26 01:47:10|23227.32|23147.32|23227.35|23147.35|23228.23|23148.23|23226.99|23146.99|10
1735177640000|2024-12-26 01:47:20|23227.45|23147.45|23225.32|23145.32|23227.7|23147.7|23225.32|23145.32|10
1735177650000|2024-12-26 01:47:30|23225.21|23145.21|23227.45|23147.45|23227.45|23147.45|23223.88|23143.88|10
1735177660000|2024-12-26 01:47:40|23228.56|23148.56|23225.13|23145.13|23228.65|23148.65|23225.13|23145.13|10
1735177670000|2024-12-26 01:47:50|23223.73|23143.73|23218.35|23138.35|23223.75|23143.75|23218.35|23138.35|10
1735177680000|2024-12-26 01:48:00|23218.23|23138.23|23224.08|23144.08|23224.42|23144.42|23218.23|23138.23|10
1735177690000|2024-12-26 01:48:10|23224.33|23144.33|23223.18|23143.18|23224.95|23144.95|23223.18|23143.18|10
1735177700000|2024-12-26 01:48:20|23222.78|23142.78|23218.06|23138.06|23222.78|23142.78|23218.06|23138.06|10
1735177710000|2024-12-26 01:48:30|23217.75|23137.75|23217.75|23137.75|23218.07|23138.07|23217.62|23137.62|9
1735177720000|2024-12-26 01:48:40|23216.63|23136.63|23219.11|23139.11|23219.91|23139.91|23216.63|23136.63|10
1735177730000|2024-12-26 01:48:50|23219.1|23139.1|23222.11|23142.11|23222.11|23142.11|23217.86|23137.86|10
1735177740000|2024-12-26 01:49:00|23221.91|23141.91|23225.71|23145.71|23225.71|23145.71|23221.47|23141.47|10
1735177750000|2024-12-26 01:49:10|23225.36|23145.36|23226.45|23146.45|23226.75|23146.75|23225.18|23145.18|10
1735177760000|2024-12-26 01:49:20|23226.82|23146.82|23226.14|23146.14|23226.82|23146.82|23226.09|23146.09|10
1735177770000|2024-12-26 01:49:30|23226.15|23146.15|23224.67|23144.67|23226.15|23146.15|23224.49|23144.49|10
1735177780000|2024-12-26 01:49:40|23224.85|23144.85|23223.89|23143.89|23224.85|23144.85|23223.05|23143.05|10
1735177790000|2024-12-26 01:49:50|23223.03|23143.03|23222.46|23142.46|23223.61|23143.61|23222.46|23142.46|10
1735177800000|2024-12-26 01:50:00|23222.16|23142.16|23224.01|23144.01|23224.51|23144.51|23222|23142|9
1735177810000|2024-12-26 01:50:10|23224.09|23144.09|23224.1|23144.1|23224.84|23144.84|23224.02|23144.02|10
1735177820000|2024-12-26 01:50:20|23224.32|23144.32|23228.3|23148.3|23228.3|23148.3|23224.27|23144.27|10
1735177830000|2024-12-26 01:50:30|23228.39|23148.39|23232.06|23152.06|23232.06|23152.06|23228.39|23148.39|9
1735177840000|2024-12-26 01:50:40|23232.03|23152.03|23233.17|23153.17|23233.72|23153.72|23232.03|23152.03|10
1735177850000|2024-12-26 01:50:50|23233.06|23153.06|23233.4|23153.4|23234.11|23154.11|23232.29|23152.29|9
1735177860000|2024-12-26 01:51:00|23233.36|23153.36|23231.14|23151.14|23233.87|23153.87|23231.14|23151.14|10
1735177870000|2024-12-26 01:51:10|23230.95|23150.95|23230.65|23150.65|23230.99|23150.99|23229.92|23149.92|10
1735177880000|2024-12-26 01:51:20|23230.68|23150.68|23239.18|23159.18|23239.93|23159.93|23230.68|23150.68|9
1735177890000|2024-12-26 01:51:30|23233.07|23153.07|23237.15|23157.15|23237.15|23157.15|23233.07|23153.07|10
1735177900000|2024-12-26 01:51:40|23237.08|23157.08|23243.23|23163.23|23243.23|23163.23|23236.72|23156.72|10
1735177910000|2024-12-26 01:51:50|23243.73|23163.73|23248.45|23168.45|23248.45|23168.45|23243.73|23163.73|9
1735177920000|2024-12-26 01:52:00|23248.68|23168.68|23254.03|23174.03|23254.03|23174.03|23248.68|23168.68|10
1735177930000|2024-12-26 01:52:10|23254.71|23174.71|23251.59|23171.59|23254.71|23174.71|23251.59|23171.59|10
1735177940000|2024-12-26 01:52:20|23251.79|23171.79|23253.68|23173.68|23253.68|23173.68|23251.43|23171.43|10
1735177950000|2024-12-26 01:52:30|23252.75|23172.75|23252.59|23172.59|23252.75|23172.75|23250.79|23170.79|9
1735177960000|2024-12-26 01:52:40|23252.42|23172.42|23253.89|23173.89|23253.89|23173.89|23252.41|23172.41|10
1735177970000|2024-12-26 01:52:50|23253.92|23173.92|23254.66|23174.66|23254.74|23174.74|23253.71|23173.71|9
1735177980000|2024-12-26 01:53:00|23254.47|23174.47|23253.42|23173.42|23254.47|23174.47|23253.42|23173.42|8
1735177990000|2024-12-26 01:53:10|23253.45|23173.45|23253.01|23173.01|23253.61|23173.61|23253.01|23173.01|10
1735178000000|2024-12-26 01:53:20|23253.02|23173.02|23250.13|23170.13|23253.02|23173.02|23250.05|23170.05|10
1735178010000|2024-12-26 01:53:30|23250.21|23170.21|23251.43|23171.43|23251.43|23171.43|23250.21|23170.21|9
1735178020000|2024-12-26 01:53:40|23251.48|23171.48|23249.1|23169.1|23251.52|23171.52|23249.1|23169.1|9
1735178030000|2024-12-26 01:53:50|23249.14|23169.14|23247.84|23167.84|23249.14|23169.14|23247.31|23167.31|10
1735178040000|2024-12-26 01:54:00|23247.79|23167.79|23247.75|23167.75|23248.03|23168.03|23247.75|23167.75|8
1735178050000|2024-12-26 01:54:10|23247.64|23167.64|23249.8|23169.8|23252.63|23172.63|23244.74|23164.74|10
1735178060000|2024-12-26 01:54:20|23249.78|23169.78|23242.2|23162.2|23249.78|23169.78|23242.2|23162.2|10
1735178070000|2024-12-26 01:54:30|23242.34|23162.34|23243.05|23163.05|23243.1|23163.1|23242.34|23162.34|9
1735178080000|2024-12-26 01:54:40|23243.03|23163.03|23242.53|23162.53|23243.18|23163.18|23242.53|23162.53|9
1735178090000|2024-12-26 01:54:50|23242.63|23162.63|23243.73|23163.73|23243.73|23163.73|23242.15|23162.15|10
1735178100000|2024-12-26 01:55:00|23244|23164|23250.17|23170.17|23250.17|23170.17|23244|23164|10
1735178110000|2024-12-26 01:55:10|23250.23|23170.23|23241.77|23161.77|23250.99|23170.99|23241.73|23161.73|10
1735178120000|2024-12-26 01:55:20|23241.81|23161.81|23245.12|23165.12|23245.13|23165.13|23241.81|23161.81|10
1735178130000|2024-12-26 01:55:30|23245.77|23165.77|23249.76|23169.76|23250.09|23170.09|23245.77|23165.77|10
1735178140000|2024-12-26 01:55:40|23249.81|23169.81|23249.73|23169.73|23250.11|23170.11|23249.44|23169.44|10
1735178150000|2024-12-26 01:55:50|23249.92|23169.92|23249.4|23169.4|23250.02|23170.02|23249.35|23169.35|10
1735178160000|2024-12-26 01:56:00|23249.32|23169.32|23247.05|23167.05|23249.32|23169.32|23247.05|23167.05|10
1735178170000|2024-12-26 01:56:10|23246.73|23166.73|23244.68|23164.68|23246.73|23166.73|23244.68|23164.68|8
1735178180000|2024-12-26 01:56:20|23244.67|23164.67|23246.06|23166.06|23246.06|23166.06|23244.67|23164.67|10
1735178190000|2024-12-26 01:56:30|23246.15|23166.15|23246.21|23166.21|23246.37|23166.37|23245.94|23165.94|10
1735178200000|2024-12-26 01:56:40|23246.25|23166.25|23253.43|23173.43|23253.43|23173.43|23245.55|23165.55|10
1735178210000|2024-12-26 01:56:50|23253.42|23173.42|23252.63|23172.63|23253.48|23173.48|23252.63|23172.63|10
1735178220000|2024-12-26 01:57:00|23252.61|23172.61|23253.12|23173.12|23253.67|23173.67|23252.61|23172.61|10
1735178230000|2024-12-26 01:57:10|23255.08|23175.08|23248.85|23168.85|23255.08|23175.08|23248.85|23168.85|10
1735178240000|2024-12-26 01:57:20|23248.86|23168.86|23248.21|23168.21|23249.56|23169.56|23248.19|23168.19|10
1735178250000|2024-12-26 01:57:30|23248.12|23168.12|23247.83|23167.83|23248.56|23168.56|23247.83|23167.83|10
1735178260000|2024-12-26 01:57:40|23248.18|23168.18|23248.59|23168.59|23248.89|23168.89|23248.12|23168.12|10
1735178270000|2024-12-26 01:57:50|23248.19|23168.19|23247.83|23167.83|23248.3|23168.3|23247.77|23167.77|8
1735178280000|2024-12-26 01:58:00|23247.77|23167.77|23234.94|23154.94|23247.98|23167.98|23234.91|23154.91|10
1735178290000|2024-12-26 01:58:10|23235.08|23155.08|23234.98|23154.98|23235.1|23155.1|23234.6|23154.6|8
1735178300000|2024-12-26 01:58:20|23234.89|23154.89|23234.65|23154.65|23234.89|23154.89|23234.65|23154.65|10
1735178310000|2024-12-26 01:58:30|23233.96|23153.96|23235.09|23155.09|23235.09|23155.09|23233.8|23153.8|9
1735178320000|2024-12-26 01:58:40|23235|23155|23234.48|23154.48|23235.11|23155.11|23234.48|23154.48|9
1735178330000|2024-12-26 01:58:50|23235.1|23155.1|23237.62|23157.62|23237.62|23157.62|23235.1|23155.1|10
1735178340000|2024-12-26 01:59:00|23237.55|23157.55|23238.31|23158.31|23238.31|23158.31|23237.54|23157.54|9
1735178350000|2024-12-26 01:59:10|23238.29|23158.29|23238.13|23158.13|23239.34|23159.34|23238.13|23158.13|9
1735178360000|2024-12-26 01:59:20|23237.5|23157.5|23237.86|23157.86|23237.87|23157.87|23237.46|23157.46|10
1735178370000|2024-12-26 01:59:30|23237.7|23157.7|23236.23|23156.23|23237.7|23157.7|23236.23|23156.23|9
1735178380000|2024-12-26 01:59:40|23236.21|23156.21|23236.58|23156.58|23236.59|23156.59|23236.21|23156.21|9
1735178390000|2024-12-26 01:59:50|23236.56|23156.56|23237.42|23157.42|23237.44|23157.44|23236.56|23156.56|9
1735178400000|2024-12-26 02:00:00|23237.41|23157.41|23233.02|23153.02|23237.7|23157.7|23233.02|23153.02|10
1735178410000|2024-12-26 02:00:10|23232.47|23152.47|23228.28|23148.28|23233.96|23153.96|23228.28|23148.28|10
1735178420000|2024-12-26 02:00:20|23228.66|23148.66|23219.91|23139.91|23228.66|23148.66|23219.91|23139.91|10
1735178430000|2024-12-26 02:00:30|23220.03|23140.03|23213.09|23133.09|23220.03|23140.03|23213.09|23133.09|10
1735178440000|2024-12-26 02:00:40|23212.4|23132.4|23203.66|23123.66|23212.4|23132.4|23203.66|23123.66|10
1735178450000|2024-12-26 02:00:50|23199.92|23119.92|23191.59|23111.59|23199.92|23119.92|23190.2|23110.2|10
1735178460000|2024-12-26 02:01:00|23192.27|23112.27|23189.17|23109.17|23192.27|23112.27|23187.3|23107.3|10
1735178470000|2024-12-26 02:01:10|23189.47|23109.47|23186.36|23106.36|23189.72|23109.72|23186.36|23106.36|10
1735178480000|2024-12-26 02:01:20|23185.49|23105.49|23182.41|23102.41|23185.49|23105.49|23180.93|23100.93|10
1735178490000|2024-12-26 02:01:30|23182.48|23102.48|23161.57|23081.57|23182.6|23102.6|23161.57|23081.57|10
1735178500000|2024-12-26 02:01:40|23161.97|23081.97|23152.69|23072.69|23162.36|23082.36|23152.69|23072.69|10
1735178510000|2024-12-26 02:01:50|23152.01|23072.01|23149.56|23069.56|23152.01|23072.01|23149.27|23069.27|10
1735178520000|2024-12-26 02:02:00|23150.45|23070.45|23148.67|23068.67|23150.45|23070.45|23146.48|23066.48|10
1735178530000|2024-12-26 02:02:10|23149.1|23069.1|23150.73|23070.73|23150.73|23070.73|23148.79|23068.79|10
1735178540000|2024-12-26 02:02:20|23150.9|23070.9|23151.07|23071.07|23151.07|23071.07|23150.26|23070.26|10
1735178550000|2024-12-26 02:02:30|23153.16|23073.16|23154|23074|23154.49|23074.49|23153.16|23073.16|10
1735178560000|2024-12-26 02:02:40|23153.91|23073.91|23161.24|23081.24|23162.9|23082.9|23153.91|23073.91|10
1735178570000|2024-12-26 02:02:50|23161.74|23081.74|23167.69|23087.69|23167.69|23087.69|23161.74|23081.74|10
1735178580000|2024-12-26 02:03:00|23167.55|23087.55|23173.12|23093.12|23173.24|23093.24|23167.55|23087.55|10
1735178590000|2024-12-26 02:03:10|23172.07|23092.07|23174.98|23094.98|23174.98|23094.98|23171.03|23091.03|10
1735178600000|2024-12-26 02:03:20|23175.72|23095.72|23177.53|23097.53|23179.4|23099.4|23175.72|23095.72|10
1735178610000|2024-12-26 02:03:30|23177.63|23097.63|23179.72|23099.72|23179.72|23099.72|23177.63|23097.63|9
1735178620000|2024-12-26 02:03:40|23179.97|23099.97|23181.33|23101.33|23181.43|23101.43|23179.97|23099.97|10
1735178630000|2024-12-26 02:03:50|23179.86|23099.86|23178.35|23098.35|23180.77|23100.77|23178.35|23098.35|10
1735178640000|2024-12-26 02:04:00|23178.14|23098.14|23176.36|23096.36|23178.14|23098.14|23175.77|23095.77|10
1735178650000|2024-12-26 02:04:10|23175.4|23095.4|23177.94|23097.94|23178.14|23098.14|23175.4|23095.4|10
1735178660000|2024-12-26 02:04:20|23178.01|23098.01|23177.3|23097.3|23178.34|23098.34|23175.85|23095.85|9
1735178670000|2024-12-26 02:04:30|23177.37|23097.37|23180.16|23100.16|23180.25|23100.25|23177.37|23097.37|9
1735178680000|2024-12-26 02:04:40|23180.29|23100.29|23183.78|23103.78|23183.79|23103.79|23180.14|23100.14|10
1735178690000|2024-12-26 02:04:50|23183.85|23103.85|23187.84|23107.84|23187.84|23107.84|23183.85|23103.85|10
1735178700000|2024-12-26 02:05:00|23187.83|23107.83|23187.77|23107.77|23188.92|23108.92|23187.72|23107.72|10
1735178710000|2024-12-26 02:05:10|23188.68|23108.68|23190.05|23110.05|23190.51|23110.51|23188.68|23108.68|9
1735178720000|2024-12-26 02:05:20|23192.13|23112.13|23194.03|23114.03|23194.21|23114.21|23192.13|23112.13|9
1735178730000|2024-12-26 02:05:30|23193.97|23113.97|23194.35|23114.35|23194.53|23114.53|23193.97|23113.97|9
1735178740000|2024-12-26 02:05:40|23194.08|23114.08|23192.42|23112.42|23194.08|23114.08|23192.38|23112.38|10
1735178750000|2024-12-26 02:05:50|23191.32|23111.32|23190.52|23110.52|23191.42|23111.42|23190.08|23110.08|10
1735178760000|2024-12-26 02:06:00|23191.32|23111.32|23191|23111|23192.18|23112.18|23190.45|23110.45|10
1735178770000|2024-12-26 02:06:10|23191.16|23111.16|23194.24|23114.24|23194.24|23114.24|23190.13|23110.13|10
1735178780000|2024-12-26 02:06:20|23194.36|23114.36|23199.45|23119.45|23199.45|23119.45|23194.36|23114.36|10
1735178790000|2024-12-26 02:06:30|23199.38|23119.38|23199.54|23119.54|23200.25|23120.25|23198.91|23118.91|9
1735178800000|2024-12-26 02:06:40|23199.5|23119.5|23197.14|23117.14|23199.5|23119.5|23196.72|23116.72|10
1735178810000|2024-12-26 02:06:50|23197.12|23117.12|23197.25|23117.25|23197.54|23117.54|23195.59|23115.59|10
1735178820000|2024-12-26 02:07:00|23197.7|23117.7|23203.61|23123.61|23204.05|23124.05|23197.7|23117.7|10
1735178830000|2024-12-26 02:07:10|23204.71|23124.71|23205.16|23125.16|23206.06|23126.06|23204.71|23124.71|10
1735178840000|2024-12-26 02:07:20|23205.43|23125.43|23205.9|23125.9|23206.63|23126.63|23205.43|23125.43|10
1735178850000|2024-12-26 02:07:30|23206.32|23126.32|23205.21|23125.21|23206.32|23126.32|23205.11|23125.11|10
1735178860000|2024-12-26 02:07:40|23205.1|23125.1|23202.49|23122.49|23205.1|23125.1|23202.49|23122.49|10
1735178870000|2024-12-26 02:07:50|23202.66|23122.66|23205.13|23125.13|23205.13|23125.13|23202.02|23122.02|10
1735178880000|2024-12-26 02:08:00|23205.15|23125.15|23207.18|23127.18|23207.18|23127.18|23205.15|23125.15|10
1735178890000|2024-12-26 02:08:10|23207.19|23127.19|23217.04|23137.04|23217.04|23137.04|23207.19|23127.19|10
1735178900000|2024-12-26 02:08:20|23219.93|23139.93|23219.06|23139.06|23220.13|23140.13|23218.96|23138.96|10
1735178910000|2024-12-26 02:08:30|23219.01|23139.01|23214.61|23134.61|23219.28|23139.28|23214.61|23134.61|10
1735178920000|2024-12-26 02:08:40|23211.72|23131.72|23204.89|23124.89|23211.72|23131.72|23204.89|23124.89|10
1735178930000|2024-12-26 02:08:50|23204.86|23124.86|23201.83|23121.83|23204.86|23124.86|23200.96|23120.96|10
1735178940000|2024-12-26 02:09:00|23200.16|23120.16|23198.37|23118.37|23200.16|23120.16|23198.37|23118.37|10
1735178950000|2024-12-26 02:09:10|23198.27|23118.27|23193.27|23113.27|23198.27|23118.27|23193.27|23113.27|10
1735178960000|2024-12-26 02:09:20|23192.44|23112.44|23181.55|23101.55|23192.44|23112.44|23181.55|23101.55|10
1735178970000|2024-12-26 02:09:30|23181.85|23101.85|23179.65|23099.65|23181.85|23101.85|23179.37|23099.37|10
1735178980000|2024-12-26 02:09:40|23179.61|23099.61|23178.22|23098.22|23180.43|23100.43|23178.22|23098.22|10
1735178990000|2024-12-26 02:09:50|23177.89|23097.89|23181.93|23101.93|23181.93|23101.93|23177.89|23097.89|10
1735179000000|2024-12-26 02:10:00|23181.45|23101.45|23181.73|23101.73|23182.55|23102.55|23180.56|23100.56|10
1735179010000|2024-12-26 02:10:10|23182.51|23102.51|23186.87|23106.87|23186.87|23106.87|23181.91|23101.91|9
1735179020000|2024-12-26 02:10:20|23186.98|23106.98|23185.73|23105.73|23187.46|23107.46|23185.38|23105.38|10
1735179030000|2024-12-26 02:10:30|23185.61|23105.61|23188.26|23108.26|23188.26|23108.26|23184.96|23104.96|10
1735179040000|2024-12-26 02:10:40|23188.09|23108.09|23196.45|23116.45|23196.45|23116.45|23188.09|23108.09|10
1735179050000|2024-12-26 02:10:50|23196.33|23116.33|23206.56|23126.56|23206.56|23126.56|23196.33|23116.33|10
1735179060000|2024-12-26 02:11:00|23206.95|23126.95|23207.68|23127.68|23207.96|23127.96|23206.87|23126.87|8
1735179070000|2024-12-26 02:11:10|23207.58|23127.58|23209.02|23129.02|23209.82|23129.82|23207.58|23127.58|9
1735179080000|2024-12-26 02:11:20|23209.23|23129.23|23211.4|23131.4|23211.48|23131.48|23209.23|23129.23|9
1735179090000|2024-12-26 02:11:30|23211.92|23131.92|23212.46|23132.46|23212.5|23132.5|23211.6|23131.6|10
1735179100000|2024-12-26 02:11:40|23212.84|23132.84|23217.48|23137.48|23220.94|23140.94|23212.82|23132.82|10
1735179110000|2024-12-26 02:11:50|23216.73|23136.73|23217.56|23137.56|23217.56|23137.56|23216.29|23136.29|10
1735179120000|2024-12-26 02:12:00|23217.63|23137.63|23221.28|23141.28|23221.44|23141.44|23217.63|23137.63|10
1735179130000|2024-12-26 02:12:10|23221.38|23141.38|23221.58|23141.58|23221.67|23141.67|23220.88|23140.88|10
1735179140000|2024-12-26 02:12:20|23220.28|23140.28|23221.79|23141.79|23221.98|23141.98|23219.47|23139.47|10
1735179150000|2024-12-26 02:12:30|23221.68|23141.68|23221.65|23141.65|23222.52|23142.52|23220.85|23140.85|10
1735179160000|2024-12-26 02:12:40|23221.76|23141.76|23222.77|23142.77|23222.77|23142.77|23221.76|23141.76|10
1735179170000|2024-12-26 02:12:50|23223.17|23143.17|23220.46|23140.46|23223.64|23143.64|23220.46|23140.46|10
1735179180000|2024-12-26 02:13:00|23220.66|23140.66|23220.08|23140.08|23220.66|23140.66|23218.53|23138.53|9
1735179190000|2024-12-26 02:13:10|23221.15|23141.15|23216.22|23136.22|23221.48|23141.48|23215.54|23135.54|9
1735179200000|2024-12-26 02:13:20|23216.19|23136.19|23219.52|23139.52|23219.52|23139.52|23216.18|23136.18|10
1735179210000|2024-12-26 02:13:30|23220.38|23140.38|23223.39|23143.39|23223.39|23143.39|23220.38|23140.38|9
1735179220000|2024-12-26 02:13:40|23223.06|23143.06|23224.34|23144.34|23224.79|23144.79|23223.06|23143.06|10
1735179230000|2024-12-26 02:13:50|23224.28|23144.28|23233.77|23153.77|23233.77|23153.77|23224.2|23144.2|10
1735179240000|2024-12-26 02:14:00|23233.91|23153.91|23233.84|23153.84|23234.61|23154.61|23233.84|23153.84|10
1735179250000|2024-12-26 02:14:10|23234.8|23154.8|23238.67|23158.67|23238.67|23158.67|23234.8|23154.8|10
1735179260000|2024-12-26 02:14:20|23238.45|23158.45|23246.29|23166.29|23246.29|23166.29|23237.49|23157.49|9
1735179270000|2024-12-26 02:14:30|23246.26|23166.26|23248.35|23168.35|23248.55|23168.55|23246.26|23166.26|10
1735179280000|2024-12-26 02:14:40|23248.4|23168.4|23249.45|23169.45|23249.57|23169.57|23248.4|23168.4|9
1735179290000|2024-12-26 02:14:50|23249.55|23169.55|23249.39|23169.39|23249.84|23169.84|23247.88|23167.88|10
1735179300000|2024-12-26 02:15:00|23251.5|23171.5|23258.26|23178.26|23258.26|23178.26|23251.5|23171.5|10
1735179310000|2024-12-26 02:15:10|23257.77|23177.77|23255.85|23175.85|23257.77|23177.77|23255.85|23175.85|9
1735179320000|2024-12-26 02:15:20|23255.88|23175.88|23255.71|23175.71|23256.3|23176.3|23255.44|23175.44|9
1735179330000|2024-12-26 02:15:30|23256.18|23176.18|23255.1|23175.1|23256.88|23176.88|23255.1|23175.1|9
1735179340000|2024-12-26 02:15:40|23254.68|23174.68|23251.81|23171.81|23254.68|23174.68|23251.81|23171.81|10
1735179350000|2024-12-26 02:15:50|23251.92|23171.92|23248.11|23168.11|23252.31|23172.31|23244.26|23164.26|10
1735179360000|2024-12-26 02:16:00|23248.2|23168.2|23252.73|23172.73|23253.41|23173.41|23248.07|23168.07|10
1735179370000|2024-12-26 02:16:10|23252.14|23172.14|23257.71|23177.71|23258|23178|23251.96|23171.96|10
1735179380000|2024-12-26 02:16:20|23258.3|23178.3|23266.22|23186.22|23266.22|23186.22|23258.3|23178.3|10
1735179390000|2024-12-26 02:16:30|23271.5|23191.5|23280.45|23200.45|23280.45|23200.45|23271.5|23191.5|10
1735179400000|2024-12-26 02:16:40|23281.67|23201.67|23290.75|23210.75|23290.75|23210.75|23281.67|23201.67|10
1735179410000|2024-12-26 02:16:50|23290.37|23210.37|23291.77|23211.77|23295.14|23215.14|23289.83|23209.83|10
1735179420000|2024-12-26 02:17:00|23291.61|23211.61|23289.48|23209.48|23292.32|23212.32|23289.48|23209.48|10
1735179430000|2024-12-26 02:17:10|23288.39|23208.39|23283.94|23203.94|23288.56|23208.56|23283.94|23203.94|9
1735179440000|2024-12-26 02:17:20|23284.47|23204.47|23283.49|23203.49|23284.47|23204.47|23281.99|23201.99|10
1735179450000|2024-12-26 02:17:30|23283.71|23203.71|23279.18|23199.18|23284.04|23204.04|23279.18|23199.18|10
1735179460000|2024-12-26 02:17:40|23278.87|23198.87|23276.09|23196.09|23278.87|23198.87|23275.82|23195.82|10
1735179470000|2024-12-26 02:17:50|23276.72|23196.72|23278.83|23198.83|23279.63|23199.63|23276.44|23196.44|10
1735179480000|2024-12-26 02:18:00|23280.11|23200.11|23279.84|23199.84|23280.44|23200.44|23279.84|23199.84|10
1735179490000|2024-12-26 02:18:10|23280.17|23200.17|23278.64|23198.64|23281.49|23201.49|23278.37|23198.37|9
1735179500000|2024-12-26 02:18:20|23278.07|23198.07|23275.63|23195.63|23278.76|23198.76|23275.63|23195.63|10
1735179510000|2024-12-26 02:18:30|23275.67|23195.67|23272.98|23192.98|23275.67|23195.67|23272.85|23192.85|10
1735179520000|2024-12-26 02:18:40|23273.69|23193.69|23275.4|23195.4|23275.4|23195.4|23273.46|23193.46|10
1735179530000|2024-12-26 02:18:50|23275.62|23195.62|23278.91|23198.91|23278.91|23198.91|23275.62|23195.62|10
1735179540000|2024-12-26 02:19:00|23278.96|23198.96|23278.67|23198.67|23279.06|23199.06|23278.66|23198.66|9
1735179550000|2024-12-26 02:19:10|23278.52|23198.52|23281.27|23201.27|23281.27|23201.27|23278.52|23198.52|9
1735179560000|2024-12-26 02:19:20|23281.28|23201.28|23283.15|23203.15|23283.24|23203.24|23281.28|23201.28|9
1735179570000|2024-12-26 02:19:30|23282.86|23202.86|23281.12|23201.12|23283.25|23203.25|23280.72|23200.72|10
1735179580000|2024-12-26 02:19:40|23280.51|23200.51|23280.06|23200.06|23280.51|23200.51|23280.06|23200.06|9
1735179590000|2024-12-26 02:19:50|23280.34|23200.34|23286.46|23206.46|23286.46|23206.46|23280.34|23200.34|10
1735179600000|2024-12-26 02:20:00|23286.91|23206.91|23289.68|23209.68|23289.68|23209.68|23286.6|23206.6|10
1735179610000|2024-12-26 02:20:10|23291.2|23211.2|23296.17|23216.17|23296.27|23216.27|23291.2|23211.2|10
1735179620000|2024-12-26 02:20:20|23296.32|23216.32|23293.62|23213.62|23296.32|23216.32|23293.62|23213.62|10
1735179630000|2024-12-26 02:20:30|23293.46|23213.46|23294.95|23214.95|23294.95|23214.95|23292.6|23212.6|9
1735179640000|2024-12-26 02:20:40|23295.37|23215.37|23308.41|23228.41|23308.41|23228.41|23295.37|23215.37|10
1735179650000|2024-12-26 02:20:50|23309.05|23229.05|23313.05|23233.05|23313.05|23233.05|23309.05|23229.05|10
1735179660000|2024-12-26 02:21:00|23312.61|23232.61|23310.29|23230.29|23312.61|23232.61|23309.86|23229.86|10
1735179670000|2024-12-26 02:21:10|23309.91|23229.91|23306.7|23226.7|23312.51|23232.51|23306.7|23226.7|10
1735179680000|2024-12-26 02:21:20|23306.53|23226.53|23311.79|23231.79|23311.79|23231.79|23306.53|23226.53|10
1735179690000|2024-12-26 02:21:30|23311.52|23231.52|23309.3|23229.3|23311.9|23231.9|23309.3|23229.3|10
1735179700000|2024-12-26 02:21:40|23309.25|23229.25|23305.03|23225.03|23309.67|23229.67|23305.03|23225.03|10
1735179710000|2024-12-26 02:21:50|23304.72|23224.72|23304.35|23224.35|23305.56|23225.56|23304.35|23224.35|9
1735179720000|2024-12-26 02:22:00|23304.23|23224.23|23304.48|23224.48|23304.48|23224.48|23302.41|23222.41|10
1735179730000|2024-12-26 02:22:10|23305.34|23225.34|23305.99|23225.99|23305.99|23225.99|23304.64|23224.64|10
1735179740000|2024-12-26 02:22:20|23305.71|23225.71|23307.91|23227.91|23307.91|23227.91|23305.71|23225.71|10
1735179750000|2024-12-26 02:22:30|23308.37|23228.37|23309.48|23229.48|23310.62|23230.62|23308.37|23228.37|10
1735179760000|2024-12-26 02:22:40|23309.6|23229.6|23306.82|23226.82|23309.68|23229.68|23306.55|23226.55|10
1735179770000|2024-12-26 02:22:50|23307.61|23227.61|23307.14|23227.14|23307.69|23227.69|23306.11|23226.11|10
1735179780000|2024-12-26 02:23:00|23306.88|23226.88|23302.34|23222.34|23306.88|23226.88|23301.91|23221.91|10
1735179790000|2024-12-26 02:23:10|23302.09|23222.09|23301.66|23221.66|23302.09|23222.09|23300.1|23220.1|10
1735179800000|2024-12-26 02:23:20|23306.49|23226.49|23304.3|23224.3|23306.49|23226.49|23304.3|23224.3|10
1735179810000|2024-12-26 02:23:30|23304.33|23224.33|23311.37|23231.37|23311.38|23231.38|23304.33|23224.33|10
1735179820000|2024-12-26 02:23:40|23311.36|23231.36|23314.81|23234.81|23314.81|23234.81|23311.36|23231.36|10
1735179830000|2024-12-26 02:23:50|23314.89|23234.89|23312.09|23232.09|23314.89|23234.89|23312.09|23232.09|9
1735179840000|2024-12-26 02:24:00|23312.05|23232.05|23305.95|23225.95|23312.05|23232.05|23305.55|23225.55|8
1735179850000|2024-12-26 02:24:10|23305.99|23225.99|23305.98|23225.98|23306.23|23226.23|23304.91|23224.91|10
1735179860000|2024-12-26 02:24:20|23305.72|23225.72|23305.65|23225.65|23307.72|23227.72|23305.5|23225.5|10
1735179870000|2024-12-26 02:24:30|23305.81|23225.81|23302.92|23222.92|23305.81|23225.81|23302.71|23222.71|9
1735179880000|2024-12-26 02:24:40|23302.71|23222.71|23303.82|23223.82|23303.82|23223.82|23302.45|23222.45|10
1735179890000|2024-12-26 02:24:50|23304.64|23224.64|23305.48|23225.48|23306.37|23226.37|23304.64|23224.64|10
1735179900000|2024-12-26 02:25:00|23305.4|23225.4|23307.71|23227.71|23307.75|23227.75|23305.4|23225.4|10
1735179910000|2024-12-26 02:25:10|23307.47|23227.47|23307.03|23227.03|23307.63|23227.63|23306.83|23226.83|10
1735179920000|2024-12-26 02:25:20|23307.07|23227.07|23309.92|23229.92|23309.92|23229.92|23307.07|23227.07|10
1735179930000|2024-12-26 02:25:30|23309.75|23229.75|23308.34|23228.34|23310.06|23230.06|23308.2|23228.2|10
1735179940000|2024-12-26 02:25:40|23308.46|23228.46|23308|23228|23309.42|23229.42|23307.91|23227.91|10
1735179950000|2024-12-26 02:25:50|23308.54|23228.54|23308.44|23228.44|23308.55|23228.55|23307.82|23227.82|10
1735179960000|2024-12-26 02:26:00|23308.01|23228.01|23305|23225|23308.01|23228.01|23304.91|23224.91|10
1735179970000|2024-12-26 02:26:10|23306.42|23226.42|23308.16|23228.16|23308.33|23228.33|23305.5|23225.5|9
1735179980000|2024-12-26 02:26:20|23308.33|23228.33|23304.45|23224.45|23308.78|23228.78|23304.45|23224.45|10
1735179990000|2024-12-26 02:26:30|23304.8|23224.8|23304.46|23224.46|23304.8|23224.8|23303.49|23223.49|10
1735180000000|2024-12-26 02:26:40|23308.59|23228.59|23308.5|23228.5|23308.59|23228.59|23307.47|23227.47|10
1735180010000|2024-12-26 02:26:50|23308.96|23228.96|23309.19|23229.19|23309.19|23229.19|23308.68|23228.68|10
1735180020000|2024-12-26 02:27:00|23308.74|23228.74|23305.98|23225.98|23308.74|23228.74|23305.3|23225.3|10
1735180030000|2024-12-26 02:27:10|23305.87|23225.87|23302.16|23222.16|23305.87|23225.87|23302.16|23222.16|9
1735180040000|2024-12-26 02:27:20|23301.99|23221.99|23300.78|23220.78|23304.38|23224.38|23300.56|23220.56|10
1735180050000|2024-12-26 02:27:30|23300.77|23220.77|23300.45|23220.45|23300.8|23220.8|23300.45|23220.45|8
1735180060000|2024-12-26 02:27:40|23300.41|23220.41|23300.86|23220.86|23300.86|23220.86|23299.97|23219.97|9
1735180070000|2024-12-26 02:27:50|23300.17|23220.17|23300.29|23220.29|23300.34|23220.34|23299.49|23219.49|10
1735180080000|2024-12-26 02:28:00|23300.52|23220.52|23301.87|23221.87|23301.88|23221.88|23300.52|23220.52|9
1735180090000|2024-12-26 02:28:10|23302.01|23222.01|23302.15|23222.15|23302.44|23222.44|23301.72|23221.72|8
1735180100000|2024-12-26 02:28:20|23302.14|23222.14|23304.12|23224.12|23304.33|23224.33|23301.9|23221.9|10
1735180110000|2024-12-26 02:28:30|23303.77|23223.77|23309.27|23229.27|23309.27|23229.27|23302.14|23222.14|9
1735180120000|2024-12-26 02:28:40|23309.15|23229.15|23309.35|23229.35|23310.28|23230.28|23309.15|23229.15|10
1735180130000|2024-12-26 02:28:50|23309.36|23229.36|23308.4|23228.4|23309.49|23229.49|23308.4|23228.4|8
1735180140000|2024-12-26 02:29:00|23308.31|23228.31|23303.34|23223.34|23309.04|23229.04|23303.18|23223.18|10
1735180150000|2024-12-26 02:29:10|23303.38|23223.38|23304.16|23224.16|23307.06|23227.06|23303.38|23223.38|10
1735180160000|2024-12-26 02:29:20|23304.13|23224.13|23308.67|23228.67|23308.67|23228.67|23304.13|23224.13|10
1735180170000|2024-12-26 02:29:30|23308.28|23228.28|23305.51|23225.51|23308.28|23228.28|23305.51|23225.51|10
1735180180000|2024-12-26 02:29:40|23304.38|23224.38|23302.76|23222.76|23304.38|23224.38|23302.76|23222.76|10
1735180190000|2024-12-26 02:29:50|23302.73|23222.73|23303.3|23223.3|23303.3|23223.3|23302.51|23222.51|9
1735180200000|2024-12-26 02:30:00|23303.32|23223.32|23303.65|23223.65|23303.82|23223.82|23302.62|23222.62|10
1735180210000|2024-12-26 02:30:10|23303.81|23223.81|23304.85|23224.85|23305.26|23225.26|23303.53|23223.53|10
1735180220000|2024-12-26 02:30:20|23305.41|23225.41|23305.21|23225.21|23305.54|23225.54|23304.51|23224.51|10
1735180230000|2024-12-26 02:30:30|23304.95|23224.95|23305.76|23225.76|23305.76|23225.76|23304.71|23224.71|10
1735180240000|2024-12-26 02:30:40|23305.75|23225.75|23307.65|23227.65|23307.65|23227.65|23305.75|23225.75|8
1735180250000|2024-12-26 02:30:50|23306.97|23226.97|23308.17|23228.17|23308.17|23228.17|23305.99|23225.99|10
1735180260000|2024-12-26 02:31:00|23309.51|23229.51|23309.61|23229.61|23309.78|23229.78|23308.79|23228.79|10
1735180270000|2024-12-26 02:31:10|23309.97|23229.97|23310.09|23230.09|23310.2|23230.2|23309.97|23229.97|9
1735180280000|2024-12-26 02:31:20|23310.44|23230.44|23307.85|23227.85|23311.32|23231.32|23307.85|23227.85|10
1735180290000|2024-12-26 02:31:30|23307.83|23227.83|23306.77|23226.77|23307.83|23227.83|23306.1|23226.1|10
1735180300000|2024-12-26 02:31:40|23306.36|23226.36|23306.95|23226.95|23307.38|23227.38|23305.91|23225.91|10
1735180310000|2024-12-26 02:31:50|23307.02|23227.02|23303.32|23223.32|23307.14|23227.14|23303.32|23223.32|10
1735180320000|2024-12-26 02:32:00|23303.34|23223.34|23298.16|23218.16|23303.53|23223.53|23297.59|23217.59|10
1735180330000|2024-12-26 02:32:10|23298.78|23218.78|23301.32|23221.32|23301.32|23221.32|23298.34|23218.34|10
1735180340000|2024-12-26 02:32:20|23301.35|23221.35|23301.67|23221.67|23301.67|23221.67|23301.27|23221.27|10
1735180350000|2024-12-26 02:32:30|23301.69|23221.69|23304.77|23224.77|23305.23|23225.23|23301.69|23221.69|10
1735180360000|2024-12-26 02:32:40|23305.27|23225.27|23307.43|23227.43|23307.43|23227.43|23305.27|23225.27|9
1735180370000|2024-12-26 02:32:50|23307.73|23227.73|23307.1|23227.1|23310.05|23230.05|23307.1|23227.1|9
1735180380000|2024-12-26 02:33:00|23306.66|23226.66|23304.03|23224.03|23306.66|23226.66|23304.03|23224.03|10
1735180390000|2024-12-26 02:33:10|23304.08|23224.08|23308.81|23228.81|23309.06|23229.06|23304.08|23224.08|10
1735180400000|2024-12-26 02:33:20|23308.85|23228.85|23310.53|23230.53|23310.53|23230.53|23308.85|23228.85|9
1735180410000|2024-12-26 02:33:30|23310.64|23230.64|23315.53|23235.53|23315.59|23235.59|23310.64|23230.64|10
1735180420000|2024-12-26 02:33:40|23315.54|23235.54|23314.66|23234.66|23315.94|23235.94|23314.66|23234.66|10
1735180430000|2024-12-26 02:33:50|23314.43|23234.43|23310.37|23230.37|23314.43|23234.43|23310.37|23230.37|9
1735180440000|2024-12-26 02:34:00|23310.26|23230.26|23304.89|23224.89|23310.27|23230.27|23304.89|23224.89|10
1735180450000|2024-12-26 02:34:10|23303.1|23223.1|23300.89|23220.89|23303.1|23223.1|23300.54|23220.54|10
1735180460000|2024-12-26 02:34:20|23302.98|23222.98|23306.08|23226.08|23307.12|23227.12|23302.98|23222.98|10
1735180470000|2024-12-26 02:34:30|23305.82|23225.82|23299.16|23219.16|23305.82|23225.82|23299.16|23219.16|9
1735180480000|2024-12-26 02:34:40|23299.06|23219.06|23302.27|23222.27|23302.41|23222.41|23299.06|23219.06|9
1735180490000|2024-12-26 02:34:50|23302.21|23222.21|23296.85|23216.85|23302.21|23222.21|23296.85|23216.85|9
1735180500000|2024-12-26 02:35:00|23296.29|23216.29|23294|23214|23296.29|23216.29|23294|23214|9
1735180510000|2024-12-26 02:35:10|23294.01|23214.01|23287.83|23207.83|23294.06|23214.06|23287.83|23207.83|9
1735180520000|2024-12-26 02:35:20|23286.7|23206.7|23284.44|23204.44|23286.7|23206.7|23284.32|23204.32|10
1735180530000|2024-12-26 02:35:30|23283.69|23203.69|23272.85|23192.85|23283.69|23203.69|23272.85|23192.85|10
1735180540000|2024-12-26 02:35:40|23272.73|23192.73|23269.48|23189.48|23273.7|23193.7|23269.48|23189.48|10
1735180550000|2024-12-26 02:35:50|23268.17|23188.17|23267.41|23187.41|23268.17|23188.17|23266.15|23186.15|10
1735180560000|2024-12-26 02:36:00|23267.5|23187.5|23268.45|23188.45|23268.63|23188.63|23267.5|23187.5|8
1735180570000|2024-12-26 02:36:10|23268.58|23188.58|23267.82|23187.82|23269.75|23189.75|23267.51|23187.51|9
1735180580000|2024-12-26 02:36:20|23267.86|23187.86|23267.88|23187.88|23270.52|23190.52|23267.86|23187.86|10
1735180590000|2024-12-26 02:36:30|23268.67|23188.67|23268.77|23188.77|23269.28|23189.28|23268.43|23188.43|9
1735180600000|2024-12-26 02:36:40|23266.51|23186.51|23265.24|23185.24|23266.51|23186.51|23264.91|23184.91|8
1735180610000|2024-12-26 02:36:50|23265.48|23185.48|23265.61|23185.61|23266.67|23186.67|23265.31|23185.31|10
1735180620000|2024-12-26 02:37:00|23265.59|23185.59|23263.98|23183.98|23265.59|23185.59|23263.47|23183.47|10
1735180630000|2024-12-26 02:37:10|23263.85|23183.85|23262.84|23182.84|23263.85|23183.85|23262.12|23182.12|10
1735180640000|2024-12-26 02:37:20|23262.65|23182.65|23264.13|23184.13|23264.13|23184.13|23262.15|23182.15|10
1735180650000|2024-12-26 02:37:30|23263.66|23183.66|23260.72|23180.72|23263.66|23183.66|23260.21|23180.21|9
1735180660000|2024-12-26 02:37:40|23260.91|23180.91|23253.13|23173.13|23260.91|23180.91|23253.13|23173.13|10
1735180670000|2024-12-26 02:37:50|23252.26|23172.26|23246.67|23166.67|23252.26|23172.26|23246.67|23166.67|10
1735180680000|2024-12-26 02:38:00|23246.61|23166.61|23247.01|23167.01|23247.01|23167.01|23246.61|23166.61|9
1735180690000|2024-12-26 02:38:10|23247.19|23167.19|23246.97|23166.97|23247.34|23167.34|23246.65|23166.65|10
1735180700000|2024-12-26 02:38:20|23246.09|23166.09|23248.99|23168.99|23248.99|23168.99|23246.03|23166.03|10
1735180710000|2024-12-26 02:38:30|23248.9|23168.9|23251.12|23171.12|23251.12|23171.12|23248.9|23168.9|10
1735180720000|2024-12-26 02:38:40|23250.05|23170.05|23249.49|23169.49|23250.32|23170.32|23249.34|23169.34|10
1735180730000|2024-12-26 02:38:50|23249.39|23169.39|23247.68|23167.68|23249.39|23169.39|23247.68|23167.68|10
1735180740000|2024-12-26 02:39:00|23247.72|23167.72|23247.94|23167.94|23247.95|23167.95|23247.72|23167.72|9
1735180750000|2024-12-26 02:39:10|23247.98|23167.98|23249.16|23169.16|23249.16|23169.16|23247.97|23167.97|10
1735180760000|2024-12-26 02:39:20|23249.56|23169.56|23253.41|23173.41|23253.41|23173.41|23249.56|23169.56|10
1735180770000|2024-12-26 02:39:30|23253.31|23173.31|23260.34|23180.34|23260.34|23180.34|23253.31|23173.31|10
1735180780000|2024-12-26 02:39:40|23260.49|23180.49|23258.54|23178.54|23261.95|23181.95|23258.54|23178.54|10
1735180790000|2024-12-26 02:39:50|23258.49|23178.49|23256.6|23176.6|23258.49|23178.49|23256.6|23176.6|8
1735180800000|2024-12-26 02:40:00|23256.44|23176.44|23256.38|23176.38|23256.52|23176.52|23255.98|23175.98|9
1735180810000|2024-12-26 02:40:10|23256.44|23176.44|23257.04|23177.04|23257.22|23177.22|23256.41|23176.41|9
1735180820000|2024-12-26 02:40:20|23257.05|23177.05|23262.5|23182.5|23262.73|23182.73|23257.05|23177.05|10
1735180830000|2024-12-26 02:40:30|23262.51|23182.51|23259.57|23179.57|23265.16|23185.16|23257.92|23177.92|10
1735180840000|2024-12-26 02:40:40|23259.77|23179.77|23263.37|23183.37|23263.37|23183.37|23259.69|23179.69|10
1735180850000|2024-12-26 02:40:50|23264.09|23184.09|23262.74|23182.74|23264.67|23184.67|23262.74|23182.74|10
1735180860000|2024-12-26 02:41:00|23262.7|23182.7|23262.77|23182.77|23263.11|23183.11|23262.4|23182.4|9
1735180870000|2024-12-26 02:41:10|23263.03|23183.03|23262.53|23182.53|23263.03|23183.03|23261.78|23181.78|9
1735180880000|2024-12-26 02:41:20|23262.34|23182.34|23259.03|23179.03|23262.47|23182.47|23258.27|23178.27|10
1735180890000|2024-12-26 02:41:30|23259.3|23179.3|23258.69|23178.69|23259.72|23179.72|23258.69|23178.69|10
1735180900000|2024-12-26 02:41:40|23258.84|23178.84|23258.24|23178.24|23259.62|23179.62|23258.24|23178.24|10
1735180910000|2024-12-26 02:41:50|23258.13|23178.13|23258.46|23178.46|23258.73|23178.73|23257.91|23177.91|9
1735180920000|2024-12-26 02:42:00|23258.35|23178.35|23258.27|23178.27|23258.59|23178.59|23258.21|23178.21|10
1735180930000|2024-12-26 02:42:10|23258.26|23178.26|23257.83|23177.83|23261.78|23181.78|23257.83|23177.83|10
1735180940000|2024-12-26 02:42:20|23258.05|23178.05|23259.34|23179.34|23259.42|23179.42|23258.05|23178.05|10
1735180950000|2024-12-26 02:42:30|23259.33|23179.33|23259.94|23179.94|23259.94|23179.94|23259.25|23179.25|10
1735180960000|2024-12-26 02:42:40|23259.77|23179.77|23258.82|23178.82|23259.86|23179.86|23258.82|23178.82|10
1735180970000|2024-12-26 02:42:50|23258.7|23178.7|23258.72|23178.72|23258.72|23178.72|23258.02|23178.02|10
1735180980000|2024-12-26 02:43:00|23259.34|23179.34|23262.16|23182.16|23262.16|23182.16|23259.23|23179.23|10
1735180990000|2024-12-26 02:43:10|23263.07|23183.07|23266.42|23186.42|23266.43|23186.43|23263.07|23183.07|10
1735181000000|2024-12-26 02:43:20|23266.36|23186.36|23265.64|23185.64|23267.03|23187.03|23265.64|23185.64|10
1735181010000|2024-12-26 02:43:30|23265.55|23185.55|23264.94|23184.94|23265.67|23185.67|23264.86|23184.86|9
1735181020000|2024-12-26 02:43:40|23264.88|23184.88|23264.53|23184.53|23265.41|23185.41|23264.43|23184.43|9
1735181030000|2024-12-26 02:43:50|23264.04|23184.04|23264.51|23184.51|23265.13|23185.13|23263.47|23183.47|9
1735181040000|2024-12-26 02:44:00|23264.73|23184.73|23264.22|23184.22|23266.02|23186.02|23264.22|23184.22|10
1735181050000|2024-12-26 02:44:10|23262.83|23182.83|23264.23|23184.23|23264.65|23184.65|23262.83|23182.83|10
1735181060000|2024-12-26 02:44:20|23264.13|23184.13|23261.93|23181.93|23264.15|23184.15|23261.93|23181.93|10
1735181070000|2024-12-26 02:44:30|23261.54|23181.54|23261.77|23181.77|23261.83|23181.83|23261.51|23181.51|10
1735181080000|2024-12-26 02:44:40|23261.65|23181.65|23261.36|23181.36|23261.66|23181.66|23261.36|23181.36|8
1735181090000|2024-12-26 02:44:50|23261.15|23181.15|23257.89|23177.89|23261.15|23181.15|23257.89|23177.89|9
1735181100000|2024-12-26 02:45:00|23257.37|23177.37|23256.98|23176.98|23257.58|23177.58|23256.45|23176.45|10
1735181110000|2024-12-26 02:45:10|23255.06|23175.06|23253.91|23173.91|23255.06|23175.06|23253.91|23173.91|9
1735181120000|2024-12-26 02:45:20|23253.82|23173.82|23248.13|23168.13|23253.92|23173.92|23248.13|23168.13|10
1735181130000|2024-12-26 02:45:30|23248.2|23168.2|23241.63|23161.63|23248.2|23168.2|23241.63|23161.63|10
1735181140000|2024-12-26 02:45:40|23241.47|23161.47|23238.08|23158.08|23241.49|23161.49|23238.08|23158.08|9
1735181150000|2024-12-26 02:45:50|23236.68|23156.68|23234.55|23154.55|23236.68|23156.68|23234.55|23154.55|9
1735181160000|2024-12-26 02:46:00|23231.64|23151.64|23224.29|23144.29|23231.87|23151.87|23224.29|23144.29|10
1735181170000|2024-12-26 02:46:10|23224.89|23144.89|23221.55|23141.55|23225.13|23145.13|23221.02|23141.02|10
1735181180000|2024-12-26 02:46:20|23220.5|23140.5|23220.85|23140.85|23220.85|23140.85|23219.49|23139.49|10
1735181190000|2024-12-26 02:46:30|23220.58|23140.58|23220.73|23140.73|23221.2|23141.2|23219.89|23139.89|10
1735181200000|2024-12-26 02:46:40|23219.25|23139.25|23216.27|23136.27|23219.25|23139.25|23216.27|23136.27|10
1735181210000|2024-12-26 02:46:50|23211.84|23131.84|23199.3|23119.3|23211.84|23131.84|23199.3|23119.3|10
1735181220000|2024-12-26 02:47:00|23199.59|23119.59|23200.33|23120.33|23200.33|23120.33|23199.33|23119.33|10
1735181230000|2024-12-26 02:47:10|23200.38|23120.38|23197.88|23117.88|23200.97|23120.97|23197.87|23117.87|9
1735181240000|2024-12-26 02:47:20|23196.73|23116.73|23191.85|23111.85|23196.73|23116.73|23191.26|23111.26|10
1735181250000|2024-12-26 02:47:30|23191.61|23111.61|23192.93|23112.93|23194.19|23114.19|23191.61|23111.61|10
1735181260000|2024-12-26 02:47:40|23193.14|23113.14|23193.87|23113.87|23193.87|23113.87|23192.37|23112.37|10
1735181270000|2024-12-26 02:47:50|23193.75|23113.75|23194.24|23114.24|23194.76|23114.76|23193.75|23113.75|10
1735181280000|2024-12-26 02:48:00|23194.12|23114.12|23190.33|23110.33|23194.93|23114.93|23189.91|23109.91|10
1735181290000|2024-12-26 02:48:10|23189.87|23109.87|23190.35|23110.35|23191.18|23111.18|23189.87|23109.87|10
1735181300000|2024-12-26 02:48:20|23190.32|23110.32|23187.99|23107.99|23190.34|23110.34|23187.99|23107.99|10
1735181310000|2024-12-26 02:48:30|23187.8|23107.8|23186.92|23106.92|23188.14|23108.14|23186.23|23106.23|10
1735181320000|2024-12-26 02:48:40|23186.9|23106.9|23186.01|23106.01|23186.9|23106.9|23185.81|23105.81|10
1735181330000|2024-12-26 02:48:50|23186.19|23106.19|23184.82|23104.82|23186.19|23106.19|23184.65|23104.65|10
1735181340000|2024-12-26 02:49:00|23184.97|23104.97|23185|23105|23185|23105|23184.28|23104.28|9
1735181350000|2024-12-26 02:49:10|23186.24|23106.24|23186.47|23106.47|23187.11|23107.11|23185.92|23105.92|9
1735181360000|2024-12-26 02:49:20|23185.88|23105.88|23185.93|23105.93|23186.04|23106.04|23185.71|23105.71|10
1735181370000|2024-12-26 02:49:30|23185.84|23105.84|23188.41|23108.41|23189.66|23109.66|23185.84|23105.84|10
1735181380000|2024-12-26 02:49:40|23188.65|23108.65|23185.82|23105.82|23188.65|23108.65|23184.89|23104.89|10
1735181390000|2024-12-26 02:49:50|23185.74|23105.74|23182.65|23102.65|23185.84|23105.84|23182.65|23102.65|10
1735181400000|2024-12-26 02:50:00|23181.64|23101.64|23179.09|23099.09|23182.79|23102.79|23179.09|23099.09|9
1735181410000|2024-12-26 02:50:10|23179.25|23099.25|23175.85|23095.85|23179.25|23099.25|23174.31|23094.31|10
1735181420000|2024-12-26 02:50:20|23175.98|23095.98|23167.81|23087.81|23175.98|23095.98|23164.84|23084.84|10
1735181430000|2024-12-26 02:50:30|23168.09|23088.09|23165.25|23085.25|23168.3|23088.3|23164.95|23084.95|10
1735181440000|2024-12-26 02:50:40|23165.48|23085.48|23167.27|23087.27|23167.45|23087.45|23165.48|23085.48|9
1735181450000|2024-12-26 02:50:50|23167.32|23087.32|23169.38|23089.38|23169.38|23089.38|23167.23|23087.23|10
1735181460000|2024-12-26 02:51:00|23169.27|23089.27|23181.73|23101.73|23181.73|23101.73|23169.27|23089.27|10
1735181470000|2024-12-26 02:51:10|23184.52|23104.52|23188.26|23108.26|23188.26|23108.26|23184.52|23104.52|10
1735181480000|2024-12-26 02:51:20|23189.19|23109.19|23189.08|23109.08|23189.49|23109.49|23188.78|23108.78|10
1735181490000|2024-12-26 02:51:30|23188.94|23108.94|23188.86|23108.86|23191.91|23111.91|23188.86|23108.86|10
1735181500000|2024-12-26 02:51:40|23189.03|23109.03|23194.98|23114.98|23194.98|23114.98|23189.03|23109.03|10
1735181510000|2024-12-26 02:51:50|23195.37|23115.37|23194.92|23114.92|23195.75|23115.75|23194.92|23114.92|10
1735181520000|2024-12-26 02:52:00|23194.16|23114.16|23193.27|23113.27|23194.16|23114.16|23192.59|23112.59|10
1735181530000|2024-12-26 02:52:10|23193.31|23113.31|23192.69|23112.69|23194.48|23114.48|23192.69|23112.69|10
1735181540000|2024-12-26 02:52:20|23192.77|23112.77|23187.6|23107.6|23192.77|23112.77|23187.3|23107.3|10
1735181550000|2024-12-26 02:52:30|23187.88|23107.88|23184.2|23104.2|23187.88|23107.88|23184.2|23104.2|10
1735181560000|2024-12-26 02:52:40|23184.92|23104.92|23184.78|23104.78|23184.92|23104.92|23184.78|23104.78|7
1735181570000|2024-12-26 02:52:50|23182.73|23102.73|23181.78|23101.78|23182.73|23102.73|23181.78|23101.78|10
1735181580000|2024-12-26 02:53:00|23181.62|23101.62|23176.16|23096.16|23181.85|23101.85|23176.16|23096.16|10
1735181590000|2024-12-26 02:53:10|23176.11|23096.11|23174.37|23094.37|23176.11|23096.11|23174.37|23094.37|10
1735181600000|2024-12-26 02:53:20|23174.53|23094.53|23169.82|23089.82|23174.97|23094.97|23169.82|23089.82|10
1735181610000|2024-12-26 02:53:30|23169.92|23089.92|23165.48|23085.48|23169.97|23089.97|23165.48|23085.48|10
1735181620000|2024-12-26 02:53:40|23165.44|23085.44|23164.12|23084.12|23165.44|23085.44|23163.67|23083.67|10
1735181630000|2024-12-26 02:53:50|23164.27|23084.27|23160.79|23080.79|23164.27|23084.27|23160.73|23080.73|9
1735181640000|2024-12-26 02:54:00|23160.67|23080.67|23160.95|23080.95|23160.95|23080.95|23159.88|23079.88|10
1735181650000|2024-12-26 02:54:10|23162.64|23082.64|23165.42|23085.42|23165.42|23085.42|23162.07|23082.07|9
1735181660000|2024-12-26 02:54:20|23165.62|23085.62|23162.86|23082.86|23165.62|23085.62|23162.86|23082.86|9
1735181670000|2024-12-26 02:54:30|23162.78|23082.78|23163.65|23083.65|23163.65|23083.65|23162.03|23082.03|10
1735181680000|2024-12-26 02:54:40|23163.18|23083.18|23160.89|23080.89|23163.18|23083.18|23160.89|23080.89|10
1735181690000|2024-12-26 02:54:50|23160.94|23080.94|23159.52|23079.52|23160.94|23080.94|23159.52|23079.52|10
1735181700000|2024-12-26 02:55:00|23159.53|23079.53|23153.89|23073.89|23159.53|23079.53|23153.79|23073.79|10
1735181710000|2024-12-26 02:55:10|23153.54|23073.54|23149.4|23069.4|23153.54|23073.54|23149.02|23069.02|10
1735181720000|2024-12-26 02:55:20|23148.99|23068.99|23148.74|23068.74|23149.17|23069.17|23148.73|23068.73|10
1735181730000|2024-12-26 02:55:30|23148.76|23068.76|23157.78|23077.78|23157.78|23077.78|23148.66|23068.66|9
1735181740000|2024-12-26 02:55:40|23158.19|23078.19|23157.44|23077.44|23159.89|23079.89|23157.44|23077.44|10
1735181750000|2024-12-26 02:55:50|23157.36|23077.36|23156.41|23076.41|23157.36|23077.36|23156.34|23076.34|10
1735181760000|2024-12-26 02:56:00|23156.46|23076.46|23162.01|23082.01|23162.01|23082.01|23156.46|23076.46|9
1735181770000|2024-12-26 02:56:10|23161.98|23081.98|23158.57|23078.57|23161.98|23081.98|23158.57|23078.57|10
1735181780000|2024-12-26 02:56:20|23157.99|23077.99|23157.21|23077.21|23157.99|23077.99|23156.99|23076.99|10
1735181790000|2024-12-26 02:56:30|23157.08|23077.08|23157.96|23077.96|23158.75|23078.75|23157.08|23077.08|10
1735181800000|2024-12-26 02:56:40|23158.08|23078.08|23156.68|23076.68|23158.43|23078.43|23156.68|23076.68|10
1735181810000|2024-12-26 02:56:50|23156.9|23076.9|23155.45|23075.45|23157.12|23077.12|23155.45|23075.45|10
1735181820000|2024-12-26 02:57:00|23156.36|23076.36|23155.06|23075.06|23156.36|23076.36|23154.28|23074.28|10
1735181830000|2024-12-26 02:57:10|23154.71|23074.71|23153.64|23073.64|23154.83|23074.83|23152.1|23072.1|9
1735181840000|2024-12-26 02:57:20|23153.34|23073.34|23151.91|23071.91|23153.34|23073.34|23151.91|23071.91|10
1735181850000|2024-12-26 02:57:30|23152.25|23072.25|23149.51|23069.51|23153.31|23073.31|23149.44|23069.44|10
1735181860000|2024-12-26 02:57:40|23149.52|23069.52|23149.61|23069.61|23150.16|23070.16|23149.52|23069.52|10
1735181870000|2024-12-26 02:57:50|23149.65|23069.65|23150.13|23070.13|23150.4|23070.4|23149.49|23069.49|10
1735181880000|2024-12-26 02:58:00|23150.14|23070.14|23150.44|23070.44|23151|23071|23150.14|23070.14|10
1735181890000|2024-12-26 02:58:10|23150.86|23070.86|23152.13|23072.13|23152.13|23072.13|23150.42|23070.42|10
1735181900000|2024-12-26 02:58:20|23151.63|23071.63|23152.08|23072.08|23152.08|23072.08|23150.71|23070.71|9
1735181910000|2024-12-26 02:58:30|23151.87|23071.87|23149.29|23069.29|23151.87|23071.87|23149.21|23069.21|9
1735181920000|2024-12-26 02:58:40|23149.16|23069.16|23148.67|23068.67|23149.29|23069.29|23148.65|23068.65|10
1735181930000|2024-12-26 02:58:50|23148.98|23068.98|23148.42|23068.42|23148.98|23068.98|23148.02|23068.02|9
1735181940000|2024-12-26 02:59:00|23148.44|23068.44|23147.64|23067.64|23148.44|23068.44|23147.05|23067.05|10
1735181950000|2024-12-26 02:59:10|23149.32|23069.32|23151.92|23071.92|23151.92|23071.92|23149.03|23069.03|10
1735181960000|2024-12-26 02:59:20|23152.26|23072.26|23152.05|23072.05|23152.75|23072.75|23152.05|23072.05|10
1735181970000|2024-12-26 02:59:30|23152.7|23072.7|23152.8|23072.8|23153.06|23073.06|23152.46|23072.46|9
1735181980000|2024-12-26 02:59:40|23152.56|23072.56|23154.1|23074.1|23154.1|23074.1|23152.32|23072.32|10
1735181990000|2024-12-26 02:59:50|23154.08|23074.08|23153.61|23073.61|23154.21|23074.21|23153.61|23073.61|10
1735182000000|2024-12-26 03:00:00|23153.54|23073.54|23156.24|23076.24|23156.36|23076.36|23153.54|23073.54|10
1735182010000|2024-12-26 03:00:10|23156.63|23076.63|23164.61|23084.61|23164.61|23084.61|23156.63|23076.63|10
1735182020000|2024-12-26 03:00:20|23165.34|23085.34|23173.37|23093.37|23173.37|23093.37|23165.34|23085.34|10
1735182030000|2024-12-26 03:00:30|23173.77|23093.77|23180.27|23100.27|23180.27|23100.27|23173.77|23093.77|10
1735182040000|2024-12-26 03:00:40|23180.58|23100.58|23184.24|23104.24|23184.24|23104.24|23180.42|23100.42|10
1735182050000|2024-12-26 03:00:50|23184.58|23104.58|23194.85|23114.85|23195.12|23115.12|23184.53|23104.53|10
1735182060000|2024-12-26 03:01:00|23194.46|23114.46|23193.1|23113.1|23194.68|23114.68|23193.1|23113.1|10
1735182070000|2024-12-26 03:01:10|23192.75|23112.75|23189.19|23109.19|23192.75|23112.75|23189.19|23109.19|10
1735182080000|2024-12-26 03:01:20|23189.26|23109.26|23187.61|23107.61|23189.68|23109.68|23187.61|23107.61|10
1735182090000|2024-12-26 03:01:30|23186.49|23106.49|23178.7|23098.7|23186.49|23106.49|23178.7|23098.7|10
1735182100000|2024-12-26 03:01:40|23178.94|23098.94|23179.04|23099.04|23179.64|23099.64|23178.64|23098.64|9
1735182110000|2024-12-26 03:01:50|23178.32|23098.32|23177.13|23097.13|23178.32|23098.32|23177.13|23097.13|10
1735182120000|2024-12-26 03:02:00|23177.11|23097.11|23172.11|23092.11|23177.17|23097.17|23172.11|23092.11|10
1735182130000|2024-12-26 03:02:10|23172.74|23092.74|23176.1|23096.1|23176.1|23096.1|23172.74|23092.74|9
1735182140000|2024-12-26 03:02:20|23175.73|23095.73|23176.69|23096.69|23177.38|23097.38|23175.73|23095.73|9
1735182150000|2024-12-26 03:02:30|23176.67|23096.67|23171.55|23091.55|23176.67|23096.67|23171.55|23091.55|10
1735182160000|2024-12-26 03:02:40|23171.79|23091.79|23170.39|23090.39|23172.33|23092.33|23170.39|23090.39|10
1735182170000|2024-12-26 03:02:50|23170.03|23090.03|23169.62|23089.62|23170.03|23090.03|23169.36|23089.36|10
1735182180000|2024-12-26 03:03:00|23169.27|23089.27|23159.82|23079.82|23169.27|23089.27|23159.73|23079.73|10
1735182190000|2024-12-26 03:03:10|23159.74|23079.74|23157.62|23077.62|23159.74|23079.74|23156.68|23076.68|10
1735182200000|2024-12-26 03:03:20|23157.73|23077.73|23155.32|23075.32|23157.84|23077.84|23155.32|23075.32|10
1735182210000|2024-12-26 03:03:30|23154.89|23074.89|23152.69|23072.69|23155.06|23075.06|23152.69|23072.69|10
1735182220000|2024-12-26 03:03:40|23151.83|23071.83|23146.01|23066.01|23151.83|23071.83|23146.01|23066.01|10
1735182230000|2024-12-26 03:03:50|23145.68|23065.68|23137.63|23057.63|23145.93|23065.93|23137.63|23057.63|10
1735182240000|2024-12-26 03:04:00|23136.56|23056.56|23134.75|23054.75|23136.56|23056.56|23134.2|23054.2|10
1735182250000|2024-12-26 03:04:10|23136.94|23056.94|23138.18|23058.18|23139.54|23059.54|23136.94|23056.94|10
1735182260000|2024-12-26 03:04:20|23138.1|23058.1|23139.01|23059.01|23139.09|23059.09|23138.1|23058.1|10
1735182270000|2024-12-26 03:04:30|23138.97|23058.97|23142.32|23062.32|23142.32|23062.32|23138.97|23058.97|10
1735182280000|2024-12-26 03:04:40|23143.73|23063.73|23145.42|23065.42|23145.44|23065.44|23143.6|23063.6|10
1735182290000|2024-12-26 03:04:50|23145.35|23065.35|23144.25|23064.25|23145.41|23065.41|23144.25|23064.25|10
1735182300000|2024-12-26 03:05:00|23144.14|23064.14|23146.24|23066.24|23147.41|23067.41|23144.05|23064.05|10
1735182310000|2024-12-26 03:05:10|23144.71|23064.71|23143.29|23063.29|23144.71|23064.71|23142.82|23062.82|10
1735182320000|2024-12-26 03:05:20|23143.06|23063.06|23140.97|23060.97|23143.53|23063.53|23140.97|23060.97|10
1735182330000|2024-12-26 03:05:30|23140.64|23060.64|23137.14|23057.14|23140.64|23060.64|23137.14|23057.14|10
1735182340000|2024-12-26 03:05:40|23137.43|23057.43|23137.46|23057.46|23137.46|23057.46|23136.38|23056.38|8
1735182350000|2024-12-26 03:05:50|23137.52|23057.52|23137.14|23057.14|23137.52|23057.52|23135.13|23055.13|10
1735182360000|2024-12-26 03:06:00|23137.02|23057.02|23128.66|23048.66|23137.56|23057.56|23128.62|23048.62|10
1735182370000|2024-12-26 03:06:10|23129.15|23049.15|23122.61|23042.61|23129.15|23049.15|23122.61|23042.61|10
1735182380000|2024-12-26 03:06:20|23122.29|23042.29|23122.4|23042.4|23123.88|23043.88|23122.11|23042.11|10
1735182390000|2024-12-26 03:06:30|23122.39|23042.39|23130.55|23050.55|23130.55|23050.55|23122.39|23042.39|10
1735182400000|2024-12-26 03:06:40|23130.85|23050.85|23131.33|23051.33|23131.33|23051.33|23130.37|23050.37|10
1735182410000|2024-12-26 03:06:50|23133.73|23053.73|23137.71|23057.71|23137.71|23057.71|23133.47|23053.47|10
1735182420000|2024-12-26 03:07:00|23137.81|23057.81|23137.66|23057.66|23139.59|23059.59|23136.86|23056.86|10
1735182430000|2024-12-26 03:07:10|23137.13|23057.13|23138.5|23058.5|23140.32|23060.32|23137.13|23057.13|10
1735182440000|2024-12-26 03:07:20|23138.4|23058.4|23136.08|23056.08|23138.4|23058.4|23135.68|23055.68|10
1735182450000|2024-12-26 03:07:30|23136.07|23056.07|23135.47|23055.47|23136.07|23056.07|23134.88|23054.88|10
1735182460000|2024-12-26 03:07:40|23135.69|23055.69|23135.74|23055.74|23136.59|23056.59|23135.49|23055.49|10
1735182470000|2024-12-26 03:07:50|23135.73|23055.73|23134.38|23054.38|23136.6|23056.6|23134.38|23054.38|10
1735182480000|2024-12-26 03:08:00|23133.22|23053.22|23134.69|23054.69|23134.9|23054.9|23132.36|23052.36|10
1735182490000|2024-12-26 03:08:10|23134.64|23054.64|23134.11|23054.11|23134.64|23054.64|23131.73|23051.73|10
1735182500000|2024-12-26 03:08:20|23133.81|23053.81|23135.89|23055.89|23135.89|23055.89|23133.81|23053.81|8
1735182510000|2024-12-26 03:08:30|23135.97|23055.97|23135.87|23055.87|23136.65|23056.65|23135.74|23055.74|10
1735182520000|2024-12-26 03:08:40|23135.19|23055.19|23133.84|23053.84|23135.19|23055.19|23133.84|23053.84|10
1735182530000|2024-12-26 03:08:50|23134.06|23054.06|23136.58|23056.58|23137.38|23057.38|23133.73|23053.73|10
1735182540000|2024-12-26 03:09:00|23136.49|23056.49|23140.84|23060.84|23140.84|23060.84|23136.48|23056.48|10
1735182550000|2024-12-26 03:09:10|23140.85|23060.85|23140.02|23060.02|23141.01|23061.01|23138.35|23058.35|10
1735182560000|2024-12-26 03:09:20|23140.5|23060.5|23141.16|23061.16|23141.16|23061.16|23140.5|23060.5|10
1735182570000|2024-12-26 03:09:30|23141.32|23061.32|23143.52|23063.52|23144.05|23064.05|23141.21|23061.21|10
1735182580000|2024-12-26 03:09:40|23143.19|23063.19|23139.03|23059.03|23143.19|23063.19|23139.03|23059.03|10
1735182590000|2024-12-26 03:09:50|23139.31|23059.31|23135.86|23055.86|23139.31|23059.31|23135.67|23055.67|10
1735182600000|2024-12-26 03:10:00|23135.74|23055.74|23135.28|23055.28|23135.87|23055.87|23134.9|23054.9|10
1735182610000|2024-12-26 03:10:10|23134.89|23054.89|23135.57|23055.57|23135.57|23055.57|23134.74|23054.74|10
1735182620000|2024-12-26 03:10:20|23135.87|23055.87|23136.85|23056.85|23136.85|23056.85|23135.45|23055.45|10
1735182630000|2024-12-26 03:10:30|23137.2|23057.2|23137.52|23057.52|23138.07|23058.07|23137.1|23057.1|10
1735182640000|2024-12-26 03:10:40|23137.03|23057.03|23134.35|23054.35|23137.03|23057.03|23134.22|23054.22|9
1735182650000|2024-12-26 03:10:50|23134.42|23054.42|23130.09|23050.09|23134.58|23054.58|23130.09|23050.09|10
1735182660000|2024-12-26 03:11:00|23129.88|23049.88|23130.56|23050.56|23131.02|23051.02|23129.88|23049.88|10
1735182670000|2024-12-26 03:11:10|23130.13|23050.13|23129.66|23049.66|23131.58|23051.58|23129.66|23049.66|9
1735182680000|2024-12-26 03:11:20|23129.69|23049.69|23130.31|23050.31|23131.23|23051.23|23129.69|23049.69|9
1735182690000|2024-12-26 03:11:30|23130.12|23050.12|23126.45|23046.45|23130.12|23050.12|23126.45|23046.45|10
1735182700000|2024-12-26 03:11:40|23126.46|23046.46|23125.37|23045.37|23126.55|23046.55|23125.37|23045.37|10
1735182710000|2024-12-26 03:11:50|23122.87|23042.87|23119.68|23039.68|23122.87|23042.87|23119.41|23039.41|10
1735182720000|2024-12-26 03:12:00|23119.92|23039.92|23114.99|23034.99|23119.92|23039.92|23114.99|23034.99|10
1735182730000|2024-12-26 03:12:10|23114.04|23034.04|23113.7|23033.7|23114.69|23034.69|23113.59|23033.59|10
1735182740000|2024-12-26 03:12:20|23114.05|23034.05|23114.51|23034.51|23114.9|23034.9|23114.05|23034.05|10
1735182750000|2024-12-26 03:12:30|23113.93|23033.93|23113.76|23033.76|23114.5|23034.5|23113.59|23033.59|10
1735182760000|2024-12-26 03:12:40|23113.73|23033.73|23114|23034|23114|23034|23113.58|23033.58|10
1735182770000|2024-12-26 03:12:50|23113.99|23033.99|23113.25|23033.25|23114.37|23034.37|23113.15|23033.15|10
1735182780000|2024-12-26 03:13:00|23113.23|23033.23|23111.5|23031.5|23113.23|23033.23|23110.81|23030.81|10
1735182790000|2024-12-26 03:13:10|23111.66|23031.66|23113.35|23033.35|23114.13|23034.13|23111.46|23031.46|10
1735182800000|2024-12-26 03:13:20|23113.96|23033.96|23115.38|23035.38|23115.43|23035.43|23113.92|23033.92|9
1735182810000|2024-12-26 03:13:30|23116.19|23036.19|23117.52|23037.52|23117.87|23037.87|23116.05|23036.05|10
1735182820000|2024-12-26 03:13:40|23117.93|23037.93|23119.46|23039.46|23119.46|23039.46|23117.74|23037.74|10
1735182830000|2024-12-26 03:13:50|23119.49|23039.49|23121.02|23041.02|23121.03|23041.03|23119.49|23039.49|9
1735182840000|2024-12-26 03:14:00|23121.03|23041.03|23122.3|23042.3|23122.3|23042.3|23121.03|23041.03|9
1735182850000|2024-12-26 03:14:10|23122.12|23042.12|23129.67|23049.67|23129.67|23049.67|23122.12|23042.12|10
1735182860000|2024-12-26 03:14:20|23131.89|23051.89|23135.53|23055.53|23135.53|23055.53|23131.89|23051.89|10
1735182870000|2024-12-26 03:14:30|23135.63|23055.63|23135.08|23055.08|23135.63|23055.63|23134.86|23054.86|10
1735182880000|2024-12-26 03:14:40|23135.21|23055.21|23135.37|23055.37|23135.37|23055.37|23134.32|23054.32|10
1735182890000|2024-12-26 03:14:50|23135.4|23055.4|23130.07|23050.07|23135.4|23055.4|23130.07|23050.07|10
1735182900000|2024-12-26 03:15:00|23129.02|23049.02|23123.55|23043.55|23129.02|23049.02|23123.55|23043.55|10
1735182910000|2024-12-26 03:15:10|23121.82|23041.82|23118.04|23038.04|23121.82|23041.82|23118.04|23038.04|9
1735182920000|2024-12-26 03:15:20|23116.74|23036.74|23111.89|23031.89|23116.74|23036.74|23111.57|23031.57|10
1735182930000|2024-12-26 03:15:30|23111.88|23031.88|23110.32|23030.32|23111.88|23031.88|23110.28|23030.28|9
1735182940000|2024-12-26 03:15:40|23110.29|23030.29|23110.6|23030.6|23110.6|23030.6|23110.27|23030.27|9
1735182950000|2024-12-26 03:15:50|23110.61|23030.61|23110.68|23030.68|23110.68|23030.68|23110.1|23030.1|9
1735182960000|2024-12-26 03:16:00|23109.4|23029.4|23108.87|23028.87|23109.4|23029.4|23108.81|23028.81|10
1735182970000|2024-12-26 03:16:10|23109.07|23029.07|23112.2|23032.2|23112.31|23032.31|23109.07|23029.07|10
1735182980000|2024-12-26 03:16:20|23110.34|23030.34|23112.53|23032.53|23112.62|23032.62|23109.92|23029.92|10
1735182990000|2024-12-26 03:16:30|23112.52|23032.52|23112.27|23032.27|23113.32|23033.32|23112.27|23032.27|10
1735183000000|2024-12-26 03:16:40|23112.5|23032.5|23114.28|23034.28|23115.06|23035.06|23112.5|23032.5|10
1735183010000|2024-12-26 03:16:50|23115.51|23035.51|23116.61|23036.61|23116.61|23036.61|23115.45|23035.45|10
1735183020000|2024-12-26 03:17:00|23116.7|23036.7|23118.63|23038.63|23118.63|23038.63|23116.44|23036.44|9
1735183030000|2024-12-26 03:17:10|23118.46|23038.46|23117.58|23037.58|23118.5|23038.5|23117.45|23037.45|9
1735183040000|2024-12-26 03:17:20|23117.43|23037.43|23113.87|23033.87|23117.5|23037.5|23113.82|23033.82|10
1735183050000|2024-12-26 03:17:30|23113.32|23033.32|23113.05|23033.05|23113.61|23033.61|23112.59|23032.59|9
1735183060000|2024-12-26 03:17:40|23113.44|23033.44|23112.84|23032.84|23113.64|23033.64|23112.84|23032.84|10
1735183070000|2024-12-26 03:17:50|23113.26|23033.26|23114.75|23034.75|23114.75|23034.75|23113.12|23033.12|10
1735183080000|2024-12-26 03:18:00|23115.29|23035.29|23115.51|23035.51|23116.07|23036.07|23111.2|23031.2|9
1735183090000|2024-12-26 03:18:10|23114.54|23034.54|23105.32|23025.32|23114.54|23034.54|23105.32|23025.32|10
1735183100000|2024-12-26 03:18:20|23105.03|23025.03|23105.2|23025.2|23105.43|23025.43|23104.67|23024.67|10
1735183110000|2024-12-26 03:18:30|23104.93|23024.93|23104.14|23024.14|23104.95|23024.95|23103.89|23023.89|10
1735183120000|2024-12-26 03:18:40|23104.21|23024.21|23102.03|23022.03|23105.14|23025.14|23102.03|23022.03|10
1735183130000|2024-12-26 03:18:50|23103.37|23023.37|23106.6|23026.6|23107.46|23027.46|23103.37|23023.37|10
1735183140000|2024-12-26 03:19:00|23106.31|23026.31|23106.13|23026.13|23106.41|23026.41|23105.4|23025.4|10
1735183150000|2024-12-26 03:19:10|23105.91|23025.91|23106.13|23026.13|23111.72|23031.72|23105.91|23025.91|10
1735183160000|2024-12-26 03:19:20|23106.43|23026.43|23105.15|23025.15|23106.65|23026.65|23105.11|23025.11|10
1735183170000|2024-12-26 03:19:30|23105.41|23025.41|23106.53|23026.53|23106.53|23026.53|23104.67|23024.67|10
1735183180000|2024-12-26 03:19:40|23106.62|23026.62|23111.12|23031.12|23111.12|23031.12|23106.62|23026.62|10
1735183190000|2024-12-26 03:19:50|23112.82|23032.82|23114.08|23034.08|23114.08|23034.08|23112.82|23032.82|9
1735183200000|2024-12-26 03:20:00|23114.22|23034.22|23118.49|23038.49|23118.85|23038.85|23114.2|23034.2|10
1735183210000|2024-12-26 03:20:10|23118.56|23038.56|23124.06|23044.06|23124.06|23044.06|23118.56|23038.56|10
1735183220000|2024-12-26 03:20:20|23124.04|23044.04|23129.29|23049.29|23129.29|23049.29|23123.54|23043.54|10
1735183230000|2024-12-26 03:20:30|23128.73|23048.73|23129.38|23049.38|23129.75|23049.75|23127.24|23047.24|10
1735183240000|2024-12-26 03:20:40|23129.15|23049.15|23128.11|23048.11|23129.15|23049.15|23128.11|23048.11|10
1735183250000|2024-12-26 03:20:50|23127.96|23047.96|23124.4|23044.4|23128.26|23048.26|23124.4|23044.4|10
1735183260000|2024-12-26 03:21:00|23124.36|23044.36|23121.18|23041.18|23124.41|23044.41|23121.18|23041.18|10
1735183270000|2024-12-26 03:21:10|23121.38|23041.38|23117.61|23037.61|23121.55|23041.55|23117.61|23037.61|10
1735183280000|2024-12-26 03:21:20|23117.51|23037.51|23119.67|23039.67|23119.77|23039.77|23117.51|23037.51|10
1735183290000|2024-12-26 03:21:30|23119.52|23039.52|23121.78|23041.78|23122.11|23042.11|23119.21|23039.21|9
1735183300000|2024-12-26 03:21:40|23121.4|23041.4|23122.68|23042.68|23122.68|23042.68|23121.4|23041.4|10
1735183310000|2024-12-26 03:21:50|23122.65|23042.65|23124.41|23044.41|23124.41|23044.41|23122.61|23042.61|10
1735183320000|2024-12-26 03:22:00|23124.72|23044.72|23124.55|23044.55|23125.41|23045.41|23124.55|23044.55|10
1735183330000|2024-12-26 03:22:10|23123.58|23043.58|23126.14|23046.14|23126.26|23046.26|23123.58|23043.58|10
1735183340000|2024-12-26 03:22:20|23126.09|23046.09|23125.57|23045.57|23126.09|23046.09|23125.1|23045.1|10
1735183350000|2024-12-26 03:22:30|23125.87|23045.87|23127.17|23047.17|23128.41|23048.41|23125.87|23045.87|10
1735183360000|2024-12-26 03:22:40|23126.55|23046.55|23125.18|23045.18|23126.55|23046.55|23125.18|23045.18|9
1735183370000|2024-12-26 03:22:50|23125.12|23045.12|23122.51|23042.51|23125.12|23045.12|23122.51|23042.51|9
1735183380000|2024-12-26 03:23:00|23121.33|23041.33|23120.37|23040.37|23121.33|23041.33|23120.01|23040.01|10
1735183390000|2024-12-26 03:23:10|23120.28|23040.28|23125.26|23045.26|23125.26|23045.26|23119.88|23039.88|9
1735183400000|2024-12-26 03:23:20|23125.72|23045.72|23128.82|23048.82|23128.82|23048.82|23125.72|23045.72|10
1735183410000|2024-12-26 03:23:30|23128.93|23048.93|23130.08|23050.08|23130.08|23050.08|23128.43|23048.43|10
1735183420000|2024-12-26 03:23:40|23130.24|23050.24|23130.35|23050.35|23130.35|23050.35|23128.39|23048.39|9
1735183430000|2024-12-26 03:23:50|23130.44|23050.44|23128.08|23048.08|23130.44|23050.44|23128.08|23048.08|10
1735183440000|2024-12-26 03:24:00|23128.22|23048.22|23127.14|23047.14|23128.25|23048.25|23127.14|23047.14|10
1735183450000|2024-12-26 03:24:10|23127.84|23047.84|23128.11|23048.11|23129.19|23049.19|23127.48|23047.48|10
1735183460000|2024-12-26 03:24:20|23129.16|23049.16|23127.98|23047.98|23129.74|23049.74|23127.98|23047.98|9
1735183470000|2024-12-26 03:24:30|23127.99|23047.99|23128.48|23048.48|23128.93|23048.93|23127.98|23047.98|10
1735183480000|2024-12-26 03:24:40|23128.77|23048.77|23129.38|23049.38|23129.38|23049.38|23127.99|23047.99|10
1735183490000|2024-12-26 03:24:50|23129.09|23049.09|23129.89|23049.89|23129.89|23049.89|23129.09|23049.09|10
1735183500000|2024-12-26 03:25:00|23130.05|23050.05|23129.62|23049.62|23130.16|23050.16|23129.22|23049.22|10
1735183510000|2024-12-26 03:25:10|23129.69|23049.69|23132.95|23052.95|23133.37|23053.37|23129.69|23049.69|10
1735183520000|2024-12-26 03:25:20|23132.86|23052.86|23136.41|23056.41|23136.41|23056.41|23132.8|23052.8|10
1735183530000|2024-12-26 03:25:30|23136.49|23056.49|23138.62|23058.62|23138.73|23058.73|23136.29|23056.29|10
1735183540000|2024-12-26 03:25:40|23138.32|23058.32|23138.92|23058.92|23140.02|23060.02|23138.32|23058.32|10
1735183550000|2024-12-26 03:25:50|23140.84|23060.84|23142|23062|23142|23062|23140.71|23060.71|10
1735183560000|2024-12-26 03:26:00|23142.08|23062.08|23143.36|23063.36|23143.36|23063.36|23142.02|23062.02|10
1735183570000|2024-12-26 03:26:10|23143.78|23063.78|23143.13|23063.13|23146.32|23066.32|23143.13|23063.13|10
1735183580000|2024-12-26 03:26:20|23143.14|23063.14|23142.78|23062.78|23143.32|23063.32|23141.95|23061.95|10
1735183590000|2024-12-26 03:26:30|23142.61|23062.61|23142.33|23062.33|23142.61|23062.61|23142.2|23062.2|10
1735183600000|2024-12-26 03:26:40|23142.31|23062.31|23142.15|23062.15|23142.48|23062.48|23141.69|23061.69|9
1735183610000|2024-12-26 03:26:50|23141.88|23061.88|23141.86|23061.86|23144.28|23064.28|23141.43|23061.43|10
1735183620000|2024-12-26 03:27:00|23141.77|23061.77|23139.85|23059.85|23141.77|23061.77|23139.85|23059.85|10
1735183630000|2024-12-26 03:27:10|23140.75|23060.75|23141.46|23061.46|23141.8|23061.8|23140.75|23060.75|10
1735183640000|2024-12-26 03:27:20|23141.42|23061.42|23141.98|23061.98|23142.23|23062.23|23140.8|23060.8|9
1735183650000|2024-12-26 03:27:30|23142.07|23062.07|23141.06|23061.06|23142.68|23062.68|23141.06|23061.06|10
1735183660000|2024-12-26 03:27:40|23141.25|23061.25|23141.45|23061.45|23141.73|23061.73|23141.18|23061.18|10
1735183670000|2024-12-26 03:27:50|23141.36|23061.36|23142.38|23062.38|23142.38|23062.38|23140.88|23060.88|10
1735183680000|2024-12-26 03:28:00|23142.89|23062.89|23144.48|23064.48|23144.92|23064.92|23142.82|23062.82|8
1735183690000|2024-12-26 03:28:10|23144.2|23064.2|23144.09|23064.09|23144.34|23064.34|23143.98|23063.98|10
1735183700000|2024-12-26 03:28:20|23144.04|23064.04|23146.01|23066.01|23146.56|23066.56|23143.84|23063.84|9
1735183710000|2024-12-26 03:28:30|23147.05|23067.05|23148.23|23068.23|23149.29|23069.29|23147.05|23067.05|9
1735183720000|2024-12-26 03:28:40|23147.56|23067.56|23144.32|23064.32|23147.81|23067.81|23144.21|23064.21|10
1735183730000|2024-12-26 03:28:50|23144.17|23064.17|23142.34|23062.34|23144.28|23064.28|23142.34|23062.34|10
1735183740000|2024-12-26 03:29:00|23142.3|23062.3|23142.38|23062.38|23142.87|23062.87|23141.88|23061.88|10
1735183750000|2024-12-26 03:29:10|23142.14|23062.14|23142.77|23062.77|23142.77|23062.77|23140.88|23060.88|10
1735183760000|2024-12-26 03:29:20|23142.82|23062.82|23145.2|23065.2|23145.2|23065.2|23142.82|23062.82|9
1735183770000|2024-12-26 03:29:30|23145.37|23065.37|23149.45|23069.45|23149.69|23069.69|23145.37|23065.37|10
1735183780000|2024-12-26 03:29:40|23149.48|23069.48|23149.52|23069.52|23149.56|23069.56|23149.46|23069.46|9
1735183790000|2024-12-26 03:29:50|23149.63|23069.63|23148.93|23068.93|23149.63|23069.63|23148.93|23068.93|8
1735183800000|2024-12-26 03:30:00|23148.94|23068.94|23147.8|23067.8|23148.94|23068.94|23146.9|23066.9|10
1735183810000|2024-12-26 03:30:10|23147.5|23067.5|23146.66|23066.66|23148.28|23068.28|23146.66|23066.66|10
1735183820000|2024-12-26 03:30:20|23146.58|23066.58|23145.63|23065.63|23146.8|23066.8|23145.61|23065.61|10
1735183830000|2024-12-26 03:30:30|23145.91|23065.91|23149.4|23069.4|23149.83|23069.83|23145.65|23065.65|10
1735183840000|2024-12-26 03:30:40|23149.13|23069.13|23147.47|23067.47|23149.13|23069.13|23147.45|23067.45|9
1735183850000|2024-12-26 03:30:50|23146.78|23066.78|23150.61|23070.61|23150.61|23070.61|23146.78|23066.78|10
1735183860000|2024-12-26 03:31:00|23149.74|23069.74|23150.58|23070.58|23150.58|23070.58|23147.52|23067.52|10
1735183870000|2024-12-26 03:31:10|23150.84|23070.84|23149.97|23069.97|23150.84|23070.84|23149.97|23069.97|10
1735183880000|2024-12-26 03:31:20|23150.21|23070.21|23149.54|23069.54|23151|23071|23149.54|23069.54|10
1735183890000|2024-12-26 03:31:30|23149.42|23069.42|23150.84|23070.84|23150.84|23070.84|23148.92|23068.92|10
1735183900000|2024-12-26 03:31:40|23150.98|23070.98|23153.14|23073.14|23153.18|23073.18|23150.98|23070.98|9
1735183910000|2024-12-26 03:31:50|23153.15|23073.15|23154.77|23074.77|23154.77|23074.77|23153.15|23073.15|10
1735183920000|2024-12-26 03:32:00|23154.92|23074.92|23152.19|23072.19|23155.88|23075.88|23152.19|23072.19|10
1735183930000|2024-12-26 03:32:10|23150.95|23070.95|23151.09|23071.09|23151.09|23071.09|23150.48|23070.48|10
1735183940000|2024-12-26 03:32:20|23152.21|23072.21|23153.69|23073.69|23153.95|23073.95|23151.93|23071.93|10
1735183950000|2024-12-26 03:32:30|23153.32|23073.32|23154.62|23074.62|23155.9|23075.9|23152.37|23072.37|9
1735183960000|2024-12-26 03:32:40|23154.51|23074.51|23153.87|23073.87|23155.44|23075.44|23153.74|23073.74|9
1735183970000|2024-12-26 03:32:50|23153.83|23073.83|23154.24|23074.24|23155.02|23075.02|23153.6|23073.6|10
1735183980000|2024-12-26 03:33:00|23154.07|23074.07|23156.85|23076.85|23156.85|23076.85|23153.8|23073.8|9
1735183990000|2024-12-26 03:33:10|23156.79|23076.79|23158.06|23078.06|23158.35|23078.35|23155.98|23075.98|10
1735184000000|2024-12-26 03:33:20|23158.56|23078.56|23159.81|23079.81|23159.99|23079.99|23158.56|23078.56|10
1735184010000|2024-12-26 03:33:30|23159.86|23079.86|23159.79|23079.79|23159.86|23079.86|23158.28|23078.28|9
1735184020000|2024-12-26 03:33:40|23159.75|23079.75|23159.7|23079.7|23159.95|23079.95|23159.43|23079.43|10
1735184030000|2024-12-26 03:33:50|23160.05|23080.05|23159.75|23079.75|23160.13|23080.13|23159.67|23079.67|10
1735184040000|2024-12-26 03:34:00|23159.41|23079.41|23158.16|23078.16|23159.41|23079.41|23157.81|23077.81|9
1735184050000|2024-12-26 03:34:10|23158.17|23078.17|23159.79|23079.79|23159.79|23079.79|23157.89|23077.89|10
1735184060000|2024-12-26 03:34:20|23159.74|23079.74|23160.49|23080.49|23160.97|23080.97|23159.7|23079.7|10
1735184070000|2024-12-26 03:34:30|23160.62|23080.62|23167.87|23087.87|23167.87|23087.87|23160.62|23080.62|10
1735184080000|2024-12-26 03:34:40|23168.07|23088.07|23167.41|23087.41|23169.35|23089.35|23167.41|23087.41|10
1735184090000|2024-12-26 03:34:50|23167.52|23087.52|23167.06|23087.06|23167.53|23087.53|23167.06|23087.06|10
1735184100000|2024-12-26 03:35:00|23166.84|23086.84|23164.79|23084.79|23166.84|23086.84|23164.79|23084.79|10
1735184110000|2024-12-26 03:35:10|23164.41|23084.41|23165.49|23085.49|23165.71|23085.71|23164.41|23084.41|10
1735184120000|2024-12-26 03:35:20|23165.74|23085.74|23165.2|23085.2|23166.42|23086.42|23165.2|23085.2|10
1735184130000|2024-12-26 03:35:30|23165.22|23085.22|23164.27|23084.27|23165.22|23085.22|23164.27|23084.27|10
1735184140000|2024-12-26 03:35:40|23164.21|23084.21|23164.49|23084.49|23164.59|23084.59|23164.21|23084.21|10
1735184150000|2024-12-26 03:35:50|23164.42|23084.42|23169.89|23089.89|23169.89|23089.89|23164.42|23084.42|10
1735184160000|2024-12-26 03:36:00|23169.83|23089.83|23171.8|23091.8|23171.8|23091.8|23169.74|23089.74|10
1735184170000|2024-12-26 03:36:10|23172.06|23092.06|23172.74|23092.74|23172.74|23092.74|23171.78|23091.78|10
1735184180000|2024-12-26 03:36:20|23172.87|23092.87|23173.09|23093.09|23173.22|23093.22|23172.75|23092.75|10
1735184190000|2024-12-26 03:36:30|23173.28|23093.28|23178.09|23098.09|23178.09|23098.09|23173.28|23093.28|9
1735184200000|2024-12-26 03:36:40|23178.08|23098.08|23180.98|23100.98|23180.98|23100.98|23178.08|23098.08|10
1735184210000|2024-12-26 03:36:50|23181.04|23101.04|23182.5|23102.5|23182.5|23102.5|23180.72|23100.72|10
1735184220000|2024-12-26 03:37:00|23182.76|23102.76|23181.6|23101.6|23183.04|23103.04|23181.6|23101.6|9
1735184230000|2024-12-26 03:37:10|23181.45|23101.45|23181.23|23101.23|23181.58|23101.58|23181.21|23101.21|10
1735184240000|2024-12-26 03:37:20|23181.33|23101.33|23179.88|23099.88|23181.33|23101.33|23179.5|23099.5|9
1735184250000|2024-12-26 03:37:30|23180.61|23100.61|23181.81|23101.81|23181.81|23101.81|23180.33|23100.33|10
1735184260000|2024-12-26 03:37:40|23181.7|23101.7|23181.69|23101.69|23181.91|23101.91|23181.63|23101.63|10
1735184270000|2024-12-26 03:37:50|23182.14|23102.14|23180.57|23100.57|23182.14|23102.14|23180.57|23100.57|8
1735184280000|2024-12-26 03:38:00|23180.2|23100.2|23182.03|23102.03|23182.1|23102.1|23180.2|23100.2|10
1735184290000|2024-12-26 03:38:10|23182.3|23102.3|23178.61|23098.61|23182.3|23102.3|23178.57|23098.57|10
1735184300000|2024-12-26 03:38:20|23177.19|23097.19|23178.1|23098.1|23178.1|23098.1|23175.62|23095.62|9
1735184310000|2024-12-26 03:38:30|23178.12|23098.12|23177.95|23097.95|23178.12|23098.12|23177.62|23097.62|9
1735184320000|2024-12-26 03:38:40|23177.9|23097.9|23183.03|23103.03|23183.12|23103.12|23177.9|23097.9|9
1735184330000|2024-12-26 03:38:50|23182.72|23102.72|23183.22|23103.22|23183.69|23103.69|23182.68|23102.68|10
1735184340000|2024-12-26 03:39:00|23183.08|23103.08|23181.97|23101.97|23183.08|23103.08|23181.97|23101.97|10
1735184350000|2024-12-26 03:39:10|23181.61|23101.61|23180.38|23100.38|23182.4|23102.4|23180.24|23100.24|10
1735184360000|2024-12-26 03:39:20|23180.29|23100.29|23180.62|23100.62|23180.65|23100.65|23180.22|23100.22|9
1735184370000|2024-12-26 03:39:30|23180.65|23100.65|23179.08|23099.08|23180.65|23100.65|23179.08|23099.08|9
1735184380000|2024-12-26 03:39:40|23178.89|23098.89|23178.72|23098.72|23179.24|23099.24|23178.67|23098.67|10
1735184390000|2024-12-26 03:39:50|23178.61|23098.61|23178.91|23098.91|23179.06|23099.06|23178.45|23098.45|9
1735184400000|2024-12-26 03:40:00|23179.5|23099.5|23180.15|23100.15|23180.15|23100.15|23179.5|23099.5|10
1735184410000|2024-12-26 03:40:10|23180.14|23100.14|23180.53|23100.53|23180.53|23100.53|23180.02|23100.02|9
1735184420000|2024-12-26 03:40:20|23180.95|23100.95|23182.21|23102.21|23182.21|23102.21|23180.87|23100.87|10
1735184430000|2024-12-26 03:40:30|23182.53|23102.53|23186.21|23106.21|23186.21|23106.21|23182.53|23102.53|10
1735184440000|2024-12-26 03:40:40|23185.84|23105.84|23187.12|23107.12|23187.29|23107.29|23185.84|23105.84|10
1735184450000|2024-12-26 03:40:50|23187|23107|23184.77|23104.77|23187.56|23107.56|23184.77|23104.77|9
1735184460000|2024-12-26 03:41:00|23184.8|23104.8|23183.94|23103.94|23184.88|23104.88|23183.94|23103.94|10
1735184470000|2024-12-26 03:41:10|23184.02|23104.02|23184.37|23104.37|23184.67|23104.67|23184.02|23104.02|10
1735184480000|2024-12-26 03:41:20|23184.51|23104.51|23184.81|23104.81|23184.81|23104.81|23184.29|23104.29|10
1735184490000|2024-12-26 03:41:30|23184.99|23104.99|23186.42|23106.42|23186.42|23106.42|23184.93|23104.93|10
1735184500000|2024-12-26 03:41:40|23187.08|23107.08|23187.12|23107.12|23187.85|23107.85|23186.37|23106.37|10
1735184510000|2024-12-26 03:41:50|23188.01|23108.01|23186.79|23106.79|23188.79|23108.79|23186.79|23106.79|10
1735184520000|2024-12-26 03:42:00|23186.81|23106.81|23186.54|23106.54|23186.82|23106.82|23185.88|23105.88|10
1735184530000|2024-12-26 03:42:10|23186.5|23106.5|23190.35|23110.35|23190.35|23110.35|23186.5|23106.5|10
1735184540000|2024-12-26 03:42:20|23190.7|23110.7|23189.51|23109.51|23191.03|23111.03|23189.51|23109.51|10
1735184550000|2024-12-26 03:42:30|23189.29|23109.29|23189.09|23109.09|23189.33|23109.33|23188.91|23108.91|10
1735184560000|2024-12-26 03:42:40|23189.1|23109.1|23182.16|23102.16|23189.1|23109.1|23182.16|23102.16|10
1735184570000|2024-12-26 03:42:50|23181.95|23101.95|23180.36|23100.36|23181.95|23101.95|23180.02|23100.02|9
1735184580000|2024-12-26 03:43:00|23180.42|23100.42|23180.67|23100.67|23180.68|23100.68|23180.16|23100.16|10
1735184590000|2024-12-26 03:43:10|23180.86|23100.86|23180.71|23100.71|23182.02|23102.02|23180.71|23100.71|10
1735184600000|2024-12-26 03:43:20|23180.72|23100.72|23179.93|23099.93|23180.72|23100.72|23179.68|23099.68|10
1735184610000|2024-12-26 03:43:30|23179.86|23099.86|23179.05|23099.05|23180.49|23100.49|23179.05|23099.05|9
1735184620000|2024-12-26 03:43:40|23179.12|23099.12|23178.13|23098.13|23179.12|23099.12|23177.93|23097.93|8
1735184630000|2024-12-26 03:43:50|23177.91|23097.91|23178.37|23098.37|23178.6|23098.6|23177.91|23097.91|9
1735184640000|2024-12-26 03:44:00|23178.34|23098.34|23178.45|23098.45|23178.45|23098.45|23178.27|23098.27|9
1735184650000|2024-12-26 03:44:10|23180.19|23100.19|23181.31|23101.31|23181.37|23101.37|23180.19|23100.19|10
1735184660000|2024-12-26 03:44:20|23181.14|23101.14|23179.89|23099.89|23181.15|23101.15|23179.63|23099.63|9
1735184670000|2024-12-26 03:44:30|23179.95|23099.95|23179.91|23099.91|23179.95|23099.95|23179.17|23099.17|9
1735184680000|2024-12-26 03:44:40|23179.76|23099.76|23178.38|23098.38|23181.04|23101.04|23178.32|23098.32|10
1735184690000|2024-12-26 03:44:50|23178.43|23098.43|23178.54|23098.54|23178.73|23098.73|23176.4|23096.4|10
1735184700000|2024-12-26 03:45:00|23177.87|23097.87|23176.95|23096.95|23177.87|23097.87|23176.95|23096.95|10
1735184710000|2024-12-26 03:45:10|23176.91|23096.91|23171.43|23091.43|23176.91|23096.91|23171.43|23091.43|10
1735184720000|2024-12-26 03:45:20|23171.26|23091.26|23164.62|23084.62|23171.26|23091.26|23164.62|23084.62|10
1735184730000|2024-12-26 03:45:30|23164.5|23084.5|23162.72|23082.72|23164.56|23084.56|23162.63|23082.63|10
1735184740000|2024-12-26 03:45:40|23162.76|23082.76|23160.42|23080.42|23163.05|23083.05|23160.42|23080.42|9
1735184750000|2024-12-26 03:45:50|23159.88|23079.88|23154.19|23074.19|23159.88|23079.88|23154.19|23074.19|10
1735184760000|2024-12-26 03:46:00|23154|23074|23146.19|23066.19|23154|23074|23146.19|23066.19|10
1735184770000|2024-12-26 03:46:10|23145.77|23065.77|23144.22|23064.22|23145.88|23065.88|23144.06|23064.06|10
1735184780000|2024-12-26 03:46:20|23143.99|23063.99|23145.74|23065.74|23145.74|23065.74|23143.7|23063.7|9
1735184790000|2024-12-26 03:46:30|23143.76|23063.76|23131.37|23051.37|23143.76|23063.76|23131.37|23051.37|10
1735184800000|2024-12-26 03:46:40|23130.68|23050.68|23124.93|23044.93|23131.17|23051.17|23124.93|23044.93|10
1735184810000|2024-12-26 03:46:50|23121.93|23041.93|23119.23|23039.23|23121.93|23041.93|23119.23|23039.23|10
1735184820000|2024-12-26 03:47:00|23119.27|23039.27|23119.9|23039.9|23120.17|23040.17|23119.16|23039.16|10
1735184830000|2024-12-26 03:47:10|23120.17|23040.17|23118.34|23038.34|23120.37|23040.37|23118.19|23038.19|10
1735184840000|2024-12-26 03:47:20|23118.3|23038.3|23116.2|23036.2|23118.3|23038.3|23116.14|23036.14|10
1735184850000|2024-12-26 03:47:30|23116.37|23036.37|23115.79|23035.79|23116.37|23036.37|23115.79|23035.79|10
1735184860000|2024-12-26 03:47:40|23115.78|23035.78|23120.58|23040.58|23120.58|23040.58|23115.42|23035.42|10
1735184870000|2024-12-26 03:47:50|23120.67|23040.67|23121.34|23041.34|23121.38|23041.38|23120.67|23040.67|10
1735184880000|2024-12-26 03:48:00|23122.12|23042.12|23129.95|23049.95|23129.95|23049.95|23122.12|23042.12|10
1735184890000|2024-12-26 03:48:10|23130.35|23050.35|23136.72|23056.72|23136.72|23056.72|23130.35|23050.35|10
1735184900000|2024-12-26 03:48:20|23139.11|23059.11|23149.87|23069.87|23149.87|23069.87|23139.11|23059.11|10
1735184910000|2024-12-26 03:48:30|23150.04|23070.04|23150.64|23070.64|23150.87|23070.87|23149.56|23069.56|10
1735184920000|2024-12-26 03:48:40|23150.21|23070.21|23150.94|23070.94|23150.94|23070.94|23148.84|23068.84|10
1735184930000|2024-12-26 03:48:50|23150.93|23070.93|23151.77|23071.77|23151.77|23071.77|23150.59|23070.59|10
1735184940000|2024-12-26 03:49:00|23152.05|23072.05|23153.96|23073.96|23154.5|23074.5|23152.05|23072.05|10
1735184950000|2024-12-26 03:49:10|23153.88|23073.88|23151.78|23071.78|23153.88|23073.88|23151.78|23071.78|10
1735184960000|2024-12-26 03:49:20|23151.62|23071.62|23152.95|23072.95|23152.95|23072.95|23150.53|23070.53|9
1735184970000|2024-12-26 03:49:30|23152.97|23072.97|23154.73|23074.73|23156.39|23076.39|23152.97|23072.97|10
1735184980000|2024-12-26 03:49:40|23152.98|23072.98|23158.32|23078.32|23158.32|23078.32|23152.98|23072.98|10
1735184990000|2024-12-26 03:49:50|23158.47|23078.47|23175.19|23095.19|23175.19|23095.19|23158.47|23078.47|10
1735185000000|2024-12-26 03:50:00|23176.79|23096.79|23180.72|23100.72|23180.72|23100.72|23176.79|23096.79|10
1735185010000|2024-12-26 03:50:10|23182.05|23102.05|23177.02|23097.02|23182.05|23102.05|23177.02|23097.02|10
1735185020000|2024-12-26 03:50:20|23176.81|23096.81|23174.48|23094.48|23176.81|23096.81|23174.48|23094.48|10
1735185030000|2024-12-26 03:50:30|23174.27|23094.27|23172.56|23092.56|23174.27|23094.27|23172.28|23092.28|10
1735185040000|2024-12-26 03:50:40|23172.91|23092.91|23170.35|23090.35|23173.27|23093.27|23170.35|23090.35|10
1735185050000|2024-12-26 03:50:50|23169.85|23089.85|23170.03|23090.03|23170.33|23090.33|23169.85|23089.85|10
1735185060000|2024-12-26 03:51:00|23170.06|23090.06|23171.4|23091.4|23172.46|23092.46|23169.72|23089.72|9
1735185070000|2024-12-26 03:51:10|23171.53|23091.53|23171.19|23091.19|23171.8|23091.8|23171.19|23091.19|9
1735185080000|2024-12-26 03:51:20|23170.64|23090.64|23172.53|23092.53|23172.53|23092.53|23169.76|23089.76|9
1735185090000|2024-12-26 03:51:30|23172.67|23092.67|23176.13|23096.13|23176.15|23096.15|23172.66|23092.66|10
1735185100000|2024-12-26 03:51:40|23176.28|23096.28|23178.13|23098.13|23178.13|23098.13|23175.3|23095.3|10
1735185110000|2024-12-26 03:51:50|23179.23|23099.23|23180.71|23100.71|23180.71|23100.71|23179.23|23099.23|10
1735185120000|2024-12-26 03:52:00|23180.67|23100.67|23182.8|23102.8|23182.8|23102.8|23180.67|23100.67|10
1735185130000|2024-12-26 03:52:10|23181.7|23101.7|23183.11|23103.11|23183.22|23103.22|23181.69|23101.69|9
1735185140000|2024-12-26 03:52:20|23183.62|23103.62|23186.42|23106.42|23187.19|23107.19|23183.62|23103.62|10
1735185150000|2024-12-26 03:52:30|23185.89|23105.89|23186.04|23106.04|23186.8|23106.8|23185.89|23105.89|9
1735185160000|2024-12-26 03:52:40|23185.66|23105.66|23184.02|23104.02|23186.07|23106.07|23183.92|23103.92|10
1735185170000|2024-12-26 03:52:50|23183.8|23103.8|23184.38|23104.38|23184.54|23104.54|23183.79|23103.79|10
1735185180000|2024-12-26 03:53:00|23184.19|23104.19|23179.94|23099.94|23184.19|23104.19|23179.94|23099.94|10
1735185190000|2024-12-26 03:53:10|23179.11|23099.11|23177.83|23097.83|23179.11|23099.11|23177.83|23097.83|10
1735185200000|2024-12-26 03:53:20|23178.18|23098.18|23175.96|23095.96|23178.18|23098.18|23175.51|23095.51|10
1735185210000|2024-12-26 03:53:30|23176.15|23096.15|23174.53|23094.53|23176.16|23096.16|23174.53|23094.53|10
1735185220000|2024-12-26 03:53:40|23173.16|23093.16|23171.42|23091.42|23173.16|23093.16|23171.29|23091.29|10
1735185230000|2024-12-26 03:53:50|23171.26|23091.26|23171.36|23091.36|23171.65|23091.65|23171.16|23091.16|8
1735185240000|2024-12-26 03:54:00|23171.43|23091.43|23171.87|23091.87|23171.87|23091.87|23171.25|23091.25|10
1735185250000|2024-12-26 03:54:10|23171.9|23091.9|23172.77|23092.77|23173.38|23093.38|23171.28|23091.28|9
1735185260000|2024-12-26 03:54:20|23173.18|23093.18|23173.11|23093.11|23173.51|23093.51|23172.69|23092.69|10
1735185270000|2024-12-26 03:54:30|23172.9|23092.9|23168.6|23088.6|23173.29|23093.29|23168.6|23088.6|10
1735185280000|2024-12-26 03:54:40|23168.32|23088.32|23166.69|23086.69|23168.32|23088.32|23166.07|23086.07|9
1735185290000|2024-12-26 03:54:50|23166.8|23086.8|23164.95|23084.95|23168.3|23088.3|23164.9|23084.9|8
1735185300000|2024-12-26 03:55:00|23164.91|23084.91|23165.27|23085.27|23165.33|23085.33|23164.82|23084.82|9
1735185310000|2024-12-26 03:55:10|23165.05|23085.05|23164.38|23084.38|23165.79|23085.79|23164.38|23084.38|9
1735185320000|2024-12-26 03:55:20|23163.88|23083.88|23163.34|23083.34|23164.32|23084.32|23162.93|23082.93|10
1735185330000|2024-12-26 03:55:30|23162.94|23082.94|23164.39|23084.39|23164.5|23084.5|23162.39|23082.39|10
1735185340000|2024-12-26 03:55:40|23163.12|23083.12|23164.38|23084.38|23165.16|23085.16|23161.98|23081.98|10
1735185350000|2024-12-26 03:55:50|23163.71|23083.71|23166.8|23086.8|23166.8|23086.8|23163.01|23083.01|10
1735185360000|2024-12-26 03:56:00|23167.31|23087.31|23166.43|23086.43|23167.56|23087.56|23166.06|23086.06|10
1735185370000|2024-12-26 03:56:10|23166.73|23086.73|23167.42|23087.42|23167.84|23087.84|23166.5|23086.5|10
1735185380000|2024-12-26 03:56:20|23167.41|23087.41|23167.95|23087.95|23167.97|23087.97|23167.18|23087.18|9
1735185390000|2024-12-26 03:56:30|23167.7|23087.7|23169.93|23089.93|23169.96|23089.96|23167.61|23087.61|10
1735185400000|2024-12-26 03:56:40|23169.56|23089.56|23169.88|23089.88|23169.88|23089.88|23168.37|23088.37|10
1735185410000|2024-12-26 03:56:50|23170.08|23090.08|23170.42|23090.42|23170.48|23090.48|23169.44|23089.44|10
1735185420000|2024-12-26 03:57:00|23170.92|23090.92|23172.03|23092.03|23172.74|23092.74|23170.92|23090.92|10
1735185430000|2024-12-26 03:57:10|23172.35|23092.35|23172.25|23092.25|23172.97|23092.97|23171.49|23091.49|10
1735185440000|2024-12-26 03:57:20|23172.64|23092.64|23169.68|23089.68|23172.64|23092.64|23169.68|23089.68|10
1735185450000|2024-12-26 03:57:30|23169.54|23089.54|23169.2|23089.2|23169.54|23089.54|23168.98|23088.98|9
1735185460000|2024-12-26 03:57:40|23169.34|23089.34|23168.17|23088.17|23169.38|23089.38|23168.15|23088.15|10
1735185470000|2024-12-26 03:57:50|23168.49|23088.49|23168.48|23088.48|23168.64|23088.64|23168.42|23088.42|10
1735185480000|2024-12-26 03:58:00|23168.51|23088.51|23166.37|23086.37|23168.61|23088.61|23166.37|23086.37|10
1735185490000|2024-12-26 03:58:10|23166.16|23086.16|23166.94|23086.94|23166.94|23086.94|23166.02|23086.02|10
1735185500000|2024-12-26 03:58:20|23167.38|23087.38|23166.03|23086.03|23167.63|23087.63|23166.03|23086.03|10
1735185510000|2024-12-26 03:58:30|23165.96|23085.96|23166.36|23086.36|23166.51|23086.51|23165.96|23085.96|10
1735185520000|2024-12-26 03:58:40|23166.63|23086.63|23166.77|23086.77|23166.85|23086.85|23166.25|23086.25|9
1735185530000|2024-12-26 03:58:50|23166.84|23086.84|23168.09|23088.09|23168.09|23088.09|23166.84|23086.84|9
1735185540000|2024-12-26 03:59:00|23168.25|23088.25|23166.5|23086.5|23169.21|23089.21|23166.5|23086.5|10
1735185550000|2024-12-26 03:59:10|23166.51|23086.51|23162.42|23082.42|23166.51|23086.51|23162.42|23082.42|10
1735185560000|2024-12-26 03:59:20|23162.13|23082.13|23160.95|23080.95|23162.16|23082.16|23160.95|23080.95|10
1735185570000|2024-12-26 03:59:30|23161.27|23081.27|23162.36|23082.36|23163.16|23083.16|23161.27|23081.27|10
1735185580000|2024-12-26 03:59:40|23162.56|23082.56|23161.32|23081.32|23163.4|23083.4|23160.44|23080.44|10
1735185590000|2024-12-26 03:59:50|23161.06|23081.06|23161.18|23081.18|23161.18|23081.18|23159.76|23079.76|10
1735185600000|2024-12-26 04:00:00|23161.13|23081.13|23155.19|23075.19|23161.15|23081.15|23155.19|23075.19|10
1735185610000|2024-12-26 04:00:10|23155.37|23075.37|23151.93|23071.93|23155.52|23075.52|23151.93|23071.93|10
1735185620000|2024-12-26 04:00:20|23151.35|23071.35|23149.19|23069.19|23151.35|23071.35|23148.89|23068.89|10
1735185630000|2024-12-26 04:00:30|23149.94|23069.94|23145.76|23065.76|23149.94|23069.94|23145.76|23065.76|10
1735185640000|2024-12-26 04:00:40|23145.77|23065.77|23139.41|23059.41|23145.77|23065.77|23139.41|23059.41|10
1735185650000|2024-12-26 04:00:50|23139.26|23059.26|23136.17|23056.17|23139.26|23059.26|23136.17|23056.17|10
1735185660000|2024-12-26 04:01:00|23136.34|23056.34|23137.99|23057.99|23137.99|23057.99|23135.86|23055.86|10
1735185670000|2024-12-26 04:01:10|23138.24|23058.24|23138.45|23058.45|23138.77|23058.77|23137.48|23057.48|10
1735185680000|2024-12-26 04:01:20|23138.04|23058.04|23136.88|23056.88|23138.31|23058.31|23136.18|23056.18|10
1735185690000|2024-12-26 04:01:30|23137.15|23057.15|23138.91|23058.91|23139.28|23059.28|23137.15|23057.15|10
1735185700000|2024-12-26 04:01:40|23138.84|23058.84|23138.64|23058.64|23139.77|23059.77|23138.64|23058.64|10
1735185710000|2024-12-26 04:01:50|23138.85|23058.85|23138.83|23058.83|23140.47|23060.47|23138.83|23058.83|10
1735185720000|2024-12-26 04:02:00|23138.7|23058.7|23135.48|23055.48|23138.7|23058.7|23135.48|23055.48|10
1735185730000|2024-12-26 04:02:10|23134.98|23054.98|23133.01|23053.01|23134.98|23054.98|23132.5|23052.5|10
1735185740000|2024-12-26 04:02:20|23132.76|23052.76|23128.18|23048.18|23132.76|23052.76|23128.18|23048.18|10
1735185750000|2024-12-26 04:02:30|23124.03|23044.03|23118.09|23038.09|23124.03|23044.03|23118.09|23038.09|10
1735185760000|2024-12-26 04:02:40|23118.12|23038.12|23115|23035|23118.12|23038.12|23114.39|23034.39|10
1735185770000|2024-12-26 04:02:50|23114.82|23034.82|23113.87|23033.87|23114.82|23034.82|23113.61|23033.61|10
1735185780000|2024-12-26 04:03:00|23113.51|23033.51|23109.95|23029.95|23113.51|23033.51|23109.66|23029.66|10
1735185790000|2024-12-26 04:03:10|23110.28|23030.28|23113.32|23033.32|23113.82|23033.82|23109.79|23029.79|10
1735185800000|2024-12-26 04:03:20|23110.61|23030.61|23106.2|23026.2|23110.61|23030.61|23106.2|23026.2|10
1735185810000|2024-12-26 04:03:30|23105.96|23025.96|23107.22|23027.22|23107.22|23027.22|23105.5|23025.5|10
1735185820000|2024-12-26 04:03:40|23107.16|23027.16|23106.89|23026.89|23107.16|23027.16|23105.98|23025.98|9
1735185830000|2024-12-26 04:03:50|23106.65|23026.65|23105.2|23025.2|23106.69|23026.69|23104.67|23024.67|10
1735185840000|2024-12-26 04:04:00|23105.22|23025.22|23106.68|23026.68|23107.59|23027.59|23105.22|23025.22|10
1735185850000|2024-12-26 04:04:10|23106.09|23026.09|23105.66|23025.66|23107.03|23027.03|23105.33|23025.33|10
1735185860000|2024-12-26 04:04:20|23105.93|23025.93|23105.23|23025.23|23105.93|23025.93|23104.13|23024.13|10
1735185870000|2024-12-26 04:04:30|23105.24|23025.24|23104.06|23024.06|23105.24|23025.24|23104.06|23024.06|10
1735185880000|2024-12-26 04:04:40|23103.89|23023.89|23099.71|23019.71|23103.97|23023.97|23099.48|23019.48|10
1735185890000|2024-12-26 04:04:50|23099.42|23019.42|23097.97|23017.97|23099.62|23019.62|23097.84|23017.84|10
1735185900000|2024-12-26 04:05:00|23098.09|23018.09|23097.1|23017.1|23098.4|23018.4|23097.1|23017.1|10
1735185910000|2024-12-26 04:05:10|23096.7|23016.7|23098.01|23018.01|23098.01|23018.01|23095.3|23015.3|10
1735185920000|2024-12-26 04:05:20|23097.79|23017.79|23098.67|23018.67|23098.82|23018.82|23097.09|23017.09|9
1735185930000|2024-12-26 04:05:30|23098.69|23018.69|23098.5|23018.5|23098.81|23018.81|23098.45|23018.45|10
1735185940000|2024-12-26 04:05:40|23098.68|23018.68|23097.53|23017.53|23098.68|23018.68|23097.41|23017.41|10
1735185950000|2024-12-26 04:05:50|23097.33|23017.33|23097.11|23017.11|23097.37|23017.37|23095.83|23015.83|10
1735185960000|2024-12-26 04:06:00|23096.98|23016.98|23093.74|23013.74|23096.98|23016.98|23093.23|23013.23|10
1735185970000|2024-12-26 04:06:10|23093.85|23013.85|23094.44|23014.44|23094.72|23014.72|23093.85|23013.85|10
1735185980000|2024-12-26 04:06:20|23093.83|23013.83|23091.99|23011.99|23093.83|23013.83|23091.43|23011.43|10
1735185990000|2024-12-26 04:06:30|23092.22|23012.22|23090.95|23010.95|23092.22|23012.22|23090.85|23010.85|10
1735186000000|2024-12-26 04:06:40|23090.61|23010.61|23088.95|23008.95|23090.9|23010.9|23088.95|23008.95|9
1735186010000|2024-12-26 04:06:50|23086.97|23006.97|23059.21|22979.21|23086.97|23006.97|23059.21|22979.21|10
1735186020000|2024-12-26 04:07:00|23057.84|22977.84|23041.56|22961.56|23057.84|22977.84|23041.56|22961.56|10
1735186030000|2024-12-26 04:07:10|23041.93|22961.93|23035.66|22955.66|23042.7|22962.7|23035.66|22955.66|10
1735186040000|2024-12-26 04:07:20|23036.04|22956.04|23025.39|22945.39|23036.39|22956.39|23025.39|22945.39|10
1735186050000|2024-12-26 04:07:30|23025.89|22945.89|23036.48|22956.48|23036.48|22956.48|23025.89|22945.89|10
1735186060000|2024-12-26 04:07:40|23036.9|22956.9|23037.36|22957.36|23037.36|22957.36|23032.44|22952.44|10
1735186070000|2024-12-26 04:07:50|23038.64|22958.64|23042.27|22962.27|23044.23|22964.23|23038.64|22958.64|10
1735186080000|2024-12-26 04:08:00|23042.72|22962.72|23042.47|22962.47|23044.24|22964.24|23042.32|22962.32|10
1735186090000|2024-12-26 04:08:10|23042.5|22962.5|23046.89|22966.89|23047.02|22967.02|23041.92|22961.92|10
1735186100000|2024-12-26 04:08:20|23047.37|22967.37|23049.89|22969.89|23049.89|22969.89|23047.07|22967.07|10
1735186110000|2024-12-26 04:08:30|23050.55|22970.55|23049.43|22969.43|23050.74|22970.74|23049.09|22969.09|10
1735186120000|2024-12-26 04:08:40|23048.85|22968.85|23050.83|22970.83|23050.88|22970.88|23048.59|22968.59|10
1735186130000|2024-12-26 04:08:50|23049.86|22969.86|23049.63|22969.63|23050.23|22970.23|23049.1|22969.1|10
1735186140000|2024-12-26 04:09:00|23049|22969|23047.75|22967.75|23050.55|22970.55|23047.73|22967.73|9
1735186150000|2024-12-26 04:09:10|23048.09|22968.09|23048.78|22968.78|23048.84|22968.84|23045.57|22965.57|10
1735186160000|2024-12-26 04:09:20|23048.04|22968.04|23049.64|22969.64|23050.38|22970.38|23048.04|22968.04|10
1735186170000|2024-12-26 04:09:30|23049.11|22969.11|23047.88|22967.88|23049.71|22969.71|23047.88|22967.88|10
1735186180000|2024-12-26 04:09:40|23047.83|22967.83|23050.51|22970.51|23050.51|22970.51|23047.67|22967.67|10
1735186190000|2024-12-26 04:09:50|23051.09|22971.09|23052.58|22972.58|23052.58|22972.58|23051.09|22971.09|9
1735186200000|2024-12-26 04:10:00|23052.44|22972.44|23046.63|22966.63|23052.44|22972.44|23046.63|22966.63|10
1735186210000|2024-12-26 04:10:10|23046.61|22966.61|23045.64|22965.64|23046.61|22966.61|23045.64|22965.64|10
1735186220000|2024-12-26 04:10:20|23045.24|22965.24|23046.61|22966.61|23047.28|22967.28|23044.46|22964.46|10
1735186230000|2024-12-26 04:10:30|23046.4|22966.4|23046.22|22966.22|23046.48|22966.48|23044.95|22964.95|10
1735186240000|2024-12-26 04:10:40|23046.49|22966.49|23048.41|22968.41|23048.41|22968.41|23046.49|22966.49|9
1735186250000|2024-12-26 04:10:50|23049.68|22969.68|23051.1|22971.1|23051.19|22971.19|23049.63|22969.63|10
1735186260000|2024-12-26 04:11:00|23051.78|22971.78|23051.84|22971.84|23054.23|22974.23|23051.64|22971.64|10
1735186270000|2024-12-26 04:11:10|23051.85|22971.85|23054.2|22974.2|23054.2|22974.2|23051.7|22971.7|10
1735186280000|2024-12-26 04:11:20|23054.61|22974.61|23050.28|22970.28|23054.77|22974.77|23050.28|22970.28|10
1735186290000|2024-12-26 04:11:30|23050.47|22970.47|23048.38|22968.38|23050.47|22970.47|23047.36|22967.36|10
1735186300000|2024-12-26 04:11:40|23048.68|22968.68|23047.95|22967.95|23048.68|22968.68|23047.19|22967.19|10
1735186310000|2024-12-26 04:11:50|23047.81|22967.81|23041.78|22961.78|23047.81|22967.81|23041.78|22961.78|9
1735186320000|2024-12-26 04:12:00|23041.55|22961.55|23043.29|22963.29|23043.45|22963.45|23041.13|22961.13|10
1735186330000|2024-12-26 04:12:10|23043.4|22963.4|23044.42|22964.42|23045.54|22965.54|23043.13|22963.13|10
1735186340000|2024-12-26 04:12:20|23044.06|22964.06|23038.82|22958.82|23044.06|22964.06|23038.82|22958.82|9
1735186350000|2024-12-26 04:12:30|23038.23|22958.23|23040.47|22960.47|23040.47|22960.47|23037.3|22957.3|10
1735186360000|2024-12-26 04:12:40|23040.56|22960.56|23044.2|22964.2|23044.21|22964.21|23040.56|22960.56|10
1735186370000|2024-12-26 04:12:50|23043.81|22963.81|23042.85|22962.85|23045|22965|23042.85|22962.85|10
1735186380000|2024-12-26 04:13:00|23043.24|22963.24|23044.13|22964.13|23044.96|22964.96|23043.24|22963.24|10
1735186390000|2024-12-26 04:13:10|23043.57|22963.57|23039.23|22959.23|23043.64|22963.64|23039.23|22959.23|10
1735186400000|2024-12-26 04:13:20|23039.09|22959.09|23040.01|22960.01|23040.07|22960.07|23039.09|22959.09|10
1735186410000|2024-12-26 04:13:30|23040.04|22960.04|23039.02|22959.02|23040.12|22960.12|23039.02|22959.02|10
1735186420000|2024-12-26 04:13:40|23039.12|22959.12|23039.95|22959.95|23039.95|22959.95|23038.33|22958.33|10
1735186430000|2024-12-26 04:13:50|23039.92|22959.92|23040.16|22960.16|23040.18|22960.18|23039.69|22959.69|9
1735186440000|2024-12-26 04:14:00|23039.99|22959.99|23036.87|22956.87|23039.99|22959.99|23036.87|22956.87|9
1735186450000|2024-12-26 04:14:10|23036.5|22956.5|23031.67|22951.67|23036.5|22956.5|23031.67|22951.67|10
1735186460000|2024-12-26 04:14:20|23031.64|22951.64|23032.05|22952.05|23032.08|22952.08|23030.86|22950.86|9
1735186470000|2024-12-26 04:14:30|23031.15|22951.15|23028.42|22948.42|23031.15|22951.15|23027.65|22947.65|9
1735186480000|2024-12-26 04:14:40|23028.17|22948.17|23026.73|22946.73|23028.51|22948.51|23026.73|22946.73|10
1735186490000|2024-12-26 04:14:50|23026.81|22946.81|23026.31|22946.31|23026.81|22946.81|23025.7|22945.7|10
1735186500000|2024-12-26 04:15:00|23026.3|22946.3|23027.88|22947.88|23027.88|22947.88|23025.05|22945.05|10
1735186510000|2024-12-26 04:15:10|23028.22|22948.22|23025.44|22945.44|23029.2|22949.2|23025.44|22945.44|10
1735186520000|2024-12-26 04:15:20|23025.02|22945.02|23023.22|22943.22|23025.02|22945.02|23023.22|22943.22|10
1735186530000|2024-12-26 04:15:30|23023.44|22943.44|23021.56|22941.56|23023.44|22943.44|23020.95|22940.95|10
1735186540000|2024-12-26 04:15:40|23019.81|22939.81|23020.45|22940.45|23020.45|22940.45|23019.81|22939.81|10
1735186550000|2024-12-26 04:15:50|23020.55|22940.55|23018.43|22938.43|23021.45|22941.45|23018.41|22938.41|10
1735186560000|2024-12-26 04:16:00|23018.61|22938.61|23022.93|22942.93|23022.93|22942.93|23018.61|22938.61|10
1735186570000|2024-12-26 04:16:10|23024.39|22944.39|23025.37|22945.37|23025.37|22945.37|23024.39|22944.39|10
1735186580000|2024-12-26 04:16:20|23025.22|22945.22|23026.97|22946.97|23026.97|22946.97|23025.22|22945.22|10
1735186590000|2024-12-26 04:16:30|23027.19|22947.19|23028.72|22948.72|23028.72|22948.72|23025.88|22945.88|10
1735186600000|2024-12-26 04:16:40|23029.19|22949.19|23029.28|22949.28|23029.45|22949.45|23028.75|22948.75|10
1735186610000|2024-12-26 04:16:50|23029.26|22949.26|23031.61|22951.61|23033.14|22953.14|23029.1|22949.1|10
1735186620000|2024-12-26 04:17:00|23031.71|22951.71|23027.34|22947.34|23031.71|22951.71|23027.34|22947.34|10
1735186630000|2024-12-26 04:17:10|23026.81|22946.81|23026.31|22946.31|23027.18|22947.18|23026.31|22946.31|10
1735186640000|2024-12-26 04:17:20|23024.91|22944.91|23017.19|22937.19|23025.04|22945.04|23017.19|22937.19|10
1735186650000|2024-12-26 04:17:30|23017.39|22937.39|23017.05|22937.05|23017.53|22937.53|23016.97|22936.97|10
1735186660000|2024-12-26 04:17:40|23017.62|22937.62|23016.21|22936.21|23017.62|22937.62|23016.21|22936.21|10
1735186670000|2024-12-26 04:17:50|23016.14|22936.14|23018.75|22938.75|23019|22939|23016.14|22936.14|9
1735186680000|2024-12-26 04:18:00|23019.71|22939.71|23017.4|22937.4|23020.06|22940.06|23017.4|22937.4|10
1735186690000|2024-12-26 04:18:10|23016.88|22936.88|23020.05|22940.05|23020.05|22940.05|23016.25|22936.25|9
1735186700000|2024-12-26 04:18:20|23020.75|22940.75|23025.57|22945.57|23025.57|22945.57|23020.75|22940.75|10
1735186710000|2024-12-26 04:18:30|23025.26|22945.26|23026.17|22946.17|23026.17|22946.17|23023.45|22943.45|10
1735186720000|2024-12-26 04:18:40|23026.66|22946.66|23031.12|22951.12|23031.33|22951.33|23026.66|22946.66|10
1735186730000|2024-12-26 04:18:50|23031.81|22951.81|23031.67|22951.67|23032.68|22952.68|23031.67|22951.67|9
1735186740000|2024-12-26 04:19:00|23031.98|22951.98|23032.3|22952.3|23033.26|22953.26|23031.98|22951.98|10
1735186750000|2024-12-26 04:19:10|23032.6|22952.6|23037.53|22957.53|23037.53|22957.53|23032.6|22952.6|10
1735186760000|2024-12-26 04:19:20|23037.04|22957.04|23036.61|22956.61|23037.95|22957.95|23036.61|22956.61|10
1735186770000|2024-12-26 04:19:30|23036.21|22956.21|23035.25|22955.25|23036.21|22956.21|23035.25|22955.25|10
1735186780000|2024-12-26 04:19:40|23035.09|22955.09|23032.85|22952.85|23035.09|22955.09|23032.85|22952.85|10
1735186790000|2024-12-26 04:19:50|23031.2|22951.2|23027.1|22947.1|23031.41|22951.41|23027.1|22947.1|10
1735186800000|2024-12-26 04:20:00|23025.03|22945.03|23021.42|22941.42|23025.24|22945.24|23021.42|22941.42|10
1735186810000|2024-12-26 04:20:10|23021.65|22941.65|23015.93|22935.93|23021.65|22941.65|23015.84|22935.84|9
1735186820000|2024-12-26 04:20:20|23015.85|22935.85|23014.87|22934.87|23016.05|22936.05|23014.23|22934.23|10
1735186830000|2024-12-26 04:20:30|23015.01|22935.01|23016.98|22936.98|23016.98|22936.98|23014.57|22934.57|10
1735186840000|2024-12-26 04:20:40|23016.92|22936.92|23017.89|22937.89|23018.24|22938.24|23016.87|22936.87|9
1735186850000|2024-12-26 04:20:50|23017.66|22937.66|23020.08|22940.08|23020.08|22940.08|23016.94|22936.94|10
1735186860000|2024-12-26 04:21:00|23020.57|22940.57|23020.14|22940.14|23020.57|22940.57|23019.74|22939.74|10
1735186870000|2024-12-26 04:21:10|23019.96|22939.96|23020.57|22940.57|23020.57|22940.57|23019.72|22939.72|10
1735186880000|2024-12-26 04:21:20|23020.73|22940.73|23020.79|22940.79|23020.79|22940.79|23018.79|22938.79|9
1735186890000|2024-12-26 04:21:30|23020.77|22940.77|23022.8|22942.8|23022.8|22942.8|23020.77|22940.77|10
1735186900000|2024-12-26 04:21:40|23022.82|22942.82|23020.8|22940.8|23022.82|22942.82|23020.8|22940.8|10
1735186910000|2024-12-26 04:21:50|23020.36|22940.36|23017.84|22937.84|23020.36|22940.36|23017.84|22937.84|10
1735186920000|2024-12-26 04:22:00|23017.89|22937.89|23019.55|22939.55|23019.55|22939.55|23017.87|22937.87|8
1735186930000|2024-12-26 04:22:10|23021.08|22941.08|23022.8|22942.8|23022.8|22942.8|23021.08|22941.08|9
1735186940000|2024-12-26 04:22:20|23024.68|22944.68|23022.32|22942.32|23024.68|22944.68|23020.77|22940.77|10
1735186950000|2024-12-26 04:22:30|23022.22|22942.22|23022.31|22942.31|23023.83|22943.83|23022.22|22942.22|10
1735186960000|2024-12-26 04:22:40|23022.25|22942.25|23021.67|22941.67|23022.25|22942.25|23020.22|22940.22|10
1735186970000|2024-12-26 04:22:50|23021.81|22941.81|23023|22943|23023|22943|23021.77|22941.77|10
1735186980000|2024-12-26 04:23:00|23022.67|22942.67|23024.94|22944.94|23025.05|22945.05|23022.67|22942.67|10
1735186990000|2024-12-26 04:23:10|23024.42|22944.42|23023.31|22943.31|23024.42|22944.42|23022.86|22942.86|10
1735187000000|2024-12-26 04:23:20|23023.25|22943.25|23022.4|22942.4|23023.25|22943.25|23021.8|22941.8|10
1735187010000|2024-12-26 04:23:30|23022.34|22942.34|23023.08|22943.08|23023.08|22943.08|23022.34|22942.34|10
1735187020000|2024-12-26 04:23:40|23022.9|22942.9|23023.38|22943.38|23023.38|22943.38|23022.72|22942.72|10
1735187030000|2024-12-26 04:23:50|23022.62|22942.62|23021.96|22941.96|23022.62|22942.62|23021.63|22941.63|10
1735187040000|2024-12-26 04:24:00|23022.13|22942.13|23023.03|22943.03|23023.03|22943.03|23022.13|22942.13|10
1735187050000|2024-12-26 04:24:10|23023.02|22943.02|23021.16|22941.16|23023.04|22943.04|23021.11|22941.11|9
1735187060000|2024-12-26 04:24:20|23020.79|22940.79|23022.61|22942.61|23022.81|22942.81|23020.57|22940.57|10
1735187070000|2024-12-26 04:24:30|23022.75|22942.75|23024.57|22944.57|23024.57|22944.57|23022.75|22942.75|10
1735187080000|2024-12-26 04:24:40|23025.47|22945.47|23027.09|22947.09|23027.09|22947.09|23025.47|22945.47|10
1735187090000|2024-12-26 04:24:50|23027.43|22947.43|23024.89|22944.89|23027.5|22947.5|23024.82|22944.82|10
1735187100000|2024-12-26 04:25:00|23025.49|22945.49|23024.45|22944.45|23025.49|22945.49|23023.8|22943.8|10
1735187110000|2024-12-26 04:25:10|23024.21|22944.21|23020.86|22940.86|23024.21|22944.21|23020.53|22940.53|10
1735187120000|2024-12-26 04:25:20|23021.05|22941.05|23026.29|22946.29|23026.29|22946.29|23021.05|22941.05|10
1735187130000|2024-12-26 04:25:30|23026.68|22946.68|23026.84|22946.84|23028.38|22948.38|23026.68|22946.68|10
1735187140000|2024-12-26 04:25:40|23026.85|22946.85|23025.37|22945.37|23027.04|22947.04|23025.37|22945.37|10
1735187150000|2024-12-26 04:25:50|23025.72|22945.72|23025.31|22945.31|23025.84|22945.84|23025.15|22945.15|10
1735187160000|2024-12-26 04:26:00|23025.44|22945.44|23025.98|22945.98|23026.13|22946.13|23025.13|22945.13|10
1735187170000|2024-12-26 04:26:10|23026.66|22946.66|23029.53|22949.53|23029.53|22949.53|23026.66|22946.66|10
1735187180000|2024-12-26 04:26:20|23030.18|22950.18|23032.05|22952.05|23033.25|22953.25|23030.03|22950.03|10
1735187190000|2024-12-26 04:26:30|23031.42|22951.42|23034.6|22954.6|23034.6|22954.6|23031.42|22951.42|9
1735187200000|2024-12-26 04:26:40|23035.05|22955.05|23036.59|22956.59|23036.8|22956.8|23034.4|22954.4|10
1735187210000|2024-12-26 04:26:50|23036.91|22956.91|23036.29|22956.29|23037.36|22957.36|23036.29|22956.29|10
1735187220000|2024-12-26 04:27:00|23036.44|22956.44|23040.12|22960.12|23040.17|22960.17|23035.47|22955.47|9
1735187230000|2024-12-26 04:27:10|23039.72|22959.72|23044.45|22964.45|23044.45|22964.45|23039.72|22959.72|10
1735187240000|2024-12-26 04:27:20|23044.43|22964.43|23043.46|22963.46|23044.59|22964.59|23043.46|22963.46|9
1735187250000|2024-12-26 04:27:30|23043.02|22963.02|23041.25|22961.25|23043.02|22963.02|23041.25|22961.25|10
1735187260000|2024-12-26 04:27:40|23041.53|22961.53|23040.59|22960.59|23041.53|22961.53|23039.05|22959.05|10
1735187270000|2024-12-26 04:27:50|23041.12|22961.12|23041.46|22961.46|23041.57|22961.57|23040.75|22960.75|10
1735187280000|2024-12-26 04:28:00|23041.55|22961.55|23039.63|22959.63|23041.67|22961.67|23039.63|22959.63|8
1735187290000|2024-12-26 04:28:10|23039.46|22959.46|23039.91|22959.91|23039.91|22959.91|23038.16|22958.16|10
1735187300000|2024-12-26 04:28:20|23039.96|22959.96|23040|22960|23040.23|22960.23|23038.83|22958.83|9
1735187310000|2024-12-26 04:28:30|23040.22|22960.22|23038.8|22958.8|23040.22|22960.22|23038.8|22958.8|10
1735187320000|2024-12-26 04:28:40|23039.45|22959.45|23040.8|22960.8|23040.88|22960.88|23039.45|22959.45|10
1735187330000|2024-12-26 04:28:50|23040.79|22960.79|23040.98|22960.98|23040.98|22960.98|23040.34|22960.34|10
1735187340000|2024-12-26 04:29:00|23040.51|22960.51|23041.51|22961.51|23041.6|22961.6|23040.26|22960.26|10
1735187350000|2024-12-26 04:29:10|23041.54|22961.54|23042.57|22962.57|23042.72|22962.72|23041.35|22961.35|10
1735187360000|2024-12-26 04:29:20|23042.38|22962.38|23041.52|22961.52|23042.81|22962.81|23041.48|22961.48|10
1735187370000|2024-12-26 04:29:30|23040.83|22960.83|23039.76|22959.76|23041.95|22961.95|23039.75|22959.75|10
1735187380000|2024-12-26 04:29:40|23039.71|22959.71|23041.13|22961.13|23041.23|22961.23|23039.71|22959.71|9
1735187390000|2024-12-26 04:29:50|23040.93|22960.93|23040.84|22960.84|23041.39|22961.39|23040.83|22960.83|10
1735187400000|2024-12-26 04:30:00|23040.69|22960.69|23042.92|22962.92|23043.03|22963.03|23040.54|22960.54|10
1735187410000|2024-12-26 04:30:10|23042.66|22962.66|23044.88|22964.88|23044.88|22964.88|23042.66|22962.66|10
1735187420000|2024-12-26 04:30:20|23045.03|22965.03|23043.67|22963.67|23045.14|22965.14|23043.36|22963.36|9
1735187430000|2024-12-26 04:30:30|23043.62|22963.62|23045.72|22965.72|23045.72|22965.72|23043.62|22963.62|10
1735187440000|2024-12-26 04:30:40|23045.74|22965.74|23044.95|22964.95|23045.74|22965.74|23044.6|22964.6|10
1735187450000|2024-12-26 04:30:50|23045.27|22965.27|23046.49|22966.49|23046.6|22966.6|23045.27|22965.27|10
1735187460000|2024-12-26 04:31:00|23046.58|22966.58|23044.32|22964.32|23046.7|22966.7|23044.26|22964.26|9
1735187470000|2024-12-26 04:31:10|23044.41|22964.41|23045.61|22965.61|23045.61|22965.61|23044.41|22964.41|9
1735187480000|2024-12-26 04:31:20|23045.73|22965.73|23044.53|22964.53|23045.85|22965.85|23044.45|22964.45|10
1735187490000|2024-12-26 04:31:30|23044.5|22964.5|23047.18|22967.18|23047.18|22967.18|23044.5|22964.5|10
1735187500000|2024-12-26 04:31:40|23047.25|22967.25|23046.74|22966.74|23047.25|22967.25|23045.74|22965.74|10
1735187510000|2024-12-26 04:31:50|23046.59|22966.59|23049.46|22969.46|23049.62|22969.62|23046.59|22966.59|10
1735187520000|2024-12-26 04:32:00|23049.52|22969.52|23047.03|22967.03|23049.61|22969.61|23047.03|22967.03|10
1735187530000|2024-12-26 04:32:10|23046.84|22966.84|23045.89|22965.89|23047.02|22967.02|23045.89|22965.89|10
1735187540000|2024-12-26 04:32:20|23046.05|22966.05|23045.2|22965.2|23046.05|22966.05|23044.75|22964.75|9
1735187550000|2024-12-26 04:32:30|23044.66|22964.66|23045.03|22965.03|23045.61|22965.61|23044.66|22964.66|10
1735187560000|2024-12-26 04:32:40|23044.95|22964.95|23043.24|22963.24|23044.95|22964.95|23043.24|22963.24|10
1735187570000|2024-12-26 04:32:50|23043.26|22963.26|23043.93|22963.93|23043.93|22963.93|23042.97|22962.97|10
1735187580000|2024-12-26 04:33:00|23043.94|22963.94|23045.53|22965.53|23045.89|22965.89|23043.94|22963.94|10
1735187590000|2024-12-26 04:33:10|23045.3|22965.3|23044.84|22964.84|23045.3|22965.3|23044.43|22964.43|10
1735187600000|2024-12-26 04:33:20|23044.91|22964.91|23044.2|22964.2|23045.05|22965.05|23044.2|22964.2|10
1735187610000|2024-12-26 04:33:30|23043.67|22963.67|23043.69|22963.69|23044.1|22964.1|23042.42|22962.42|10
1735187620000|2024-12-26 04:33:40|23043.66|22963.66|23043.24|22963.24|23043.66|22963.66|23043.06|22963.06|9
1735187630000|2024-12-26 04:33:50|23041.98|22961.98|23036.58|22956.58|23041.98|22961.98|23036.58|22956.58|10
1735187640000|2024-12-26 04:34:00|23036.87|22956.87|23034.59|22954.59|23037.03|22957.03|23034.59|22954.59|9
1735187650000|2024-12-26 04:34:10|23034.52|22954.52|23026.17|22946.17|23034.52|22954.52|23025.32|22945.32|10
1735187660000|2024-12-26 04:34:20|23021.43|22941.43|23021.22|22941.22|23021.43|22941.43|23019.55|22939.55|10
1735187670000|2024-12-26 04:34:30|23022.21|22942.21|23020.65|22940.65|23022.21|22942.21|23019.65|22939.65|9
1735187680000|2024-12-26 04:34:40|23017.48|22937.48|23013.08|22933.08|23017.7|22937.7|23013.08|22933.08|10
1735187690000|2024-12-26 04:34:50|23011.84|22931.84|23002.56|22922.56|23011.84|22931.84|23002.56|22922.56|10
1735187700000|2024-12-26 04:35:00|23001.03|22921.03|23000.16|22920.16|23001.03|22921.03|23000.02|22920.02|10
1735187710000|2024-12-26 04:35:10|23000.21|22920.21|23005.35|22925.35|23005.35|22925.35|23000.21|22920.21|10
1735187720000|2024-12-26 04:35:20|23005.54|22925.54|23007.51|22927.51|23007.51|22927.51|23005.54|22925.54|10
1735187730000|2024-12-26 04:35:30|23007.61|22927.61|23007.33|22927.33|23007.61|22927.61|23006.9|22926.9|10
1735187740000|2024-12-26 04:35:40|23006.92|22926.92|23007.3|22927.3|23007.54|22927.54|23006.91|22926.91|10
1735187750000|2024-12-26 04:35:50|23006.4|22926.4|23003.66|22923.66|23006.4|22926.4|23003.65|22923.65|10
1735187760000|2024-12-26 04:36:00|23003.64|22923.64|22998.67|22918.67|23003.64|22923.64|22997.87|22917.87|10
1735187770000|2024-12-26 04:36:10|22998.26|22918.26|22999|22919|22999|22919|22997.33|22917.33|10
1735187780000|2024-12-26 04:36:20|22998.96|22918.96|23002.03|22922.03|23002.03|22922.03|22998.66|22918.66|9
1735187790000|2024-12-26 04:36:30|23002.07|22922.07|23000.5|22920.5|23002.19|22922.19|23000.38|22920.38|9
1735187800000|2024-12-26 04:36:40|23002|22922|23006.65|22926.65|23006.65|22926.65|23001.33|22921.33|10
1735187810000|2024-12-26 04:36:50|23007.93|22927.93|23014.54|22934.54|23014.54|22934.54|23007.93|22927.93|10
1735187820000|2024-12-26 04:37:00|23014.46|22934.46|23014.59|22934.59|23016|22936|23014.18|22934.18|9
1735187830000|2024-12-26 04:37:10|23012.91|22932.91|23015.92|22935.92|23016.13|22936.13|23011.58|22931.58|10
1735187840000|2024-12-26 04:37:20|23016.09|22936.09|23014.97|22934.97|23016.09|22936.09|23014.97|22934.97|9
1735187850000|2024-12-26 04:37:30|23015.14|22935.14|23016.27|22936.27|23017.05|22937.05|23015.14|22935.14|10
1735187860000|2024-12-26 04:37:40|23017.15|22937.15|23017.17|22937.17|23018.11|22938.11|23017.05|22937.05|9
1735187870000|2024-12-26 04:37:50|23017.21|22937.21|23017.44|22937.44|23018.34|22938.34|23017.14|22937.14|10
1735187880000|2024-12-26 04:38:00|23015.45|22935.45|23018.54|22938.54|23018.54|22938.54|23015.21|22935.21|10
1735187890000|2024-12-26 04:38:10|23018.39|22938.39|23022.48|22942.48|23022.48|22942.48|23018.39|22938.39|10
1735187900000|2024-12-26 04:38:20|23022.46|22942.46|23023.1|22943.1|23023.1|22943.1|23021.59|22941.59|10
1735187910000|2024-12-26 04:38:30|23023.28|22943.28|23025.99|22945.99|23025.99|22945.99|23023.28|22943.28|10
1735187920000|2024-12-26 04:38:40|23026.02|22946.02|23030.08|22950.08|23030.08|22950.08|23026.02|22946.02|10
1735187930000|2024-12-26 04:38:50|23030.15|22950.15|23039.86|22959.86|23039.86|22959.86|23030.15|22950.15|10
1735187940000|2024-12-26 04:39:00|23039.31|22959.31|23042.45|22962.45|23042.45|22962.45|23039.2|22959.2|10
1735187950000|2024-12-26 04:39:10|23042.64|22962.64|23041.96|22961.96|23043.04|22963.04|23041.83|22961.83|9
1735187960000|2024-12-26 04:39:20|23041.33|22961.33|23041.07|22961.07|23042.24|22962.24|23040.75|22960.75|10
1735187970000|2024-12-26 04:39:30|23041.04|22961.04|23041.91|22961.91|23041.91|22961.91|23040.9|22960.9|10
1735187980000|2024-12-26 04:39:40|23041.79|22961.79|23040.61|22960.61|23041.8|22961.8|23040.03|22960.03|10
1735187990000|2024-12-26 04:39:50|23040.83|22960.83|23041.75|22961.75|23041.75|22961.75|23040.46|22960.46|10
1735188000000|2024-12-26 04:40:00|23042|22962|23044.11|22964.11|23044.17|22964.17|23042|22962|9
1735188010000|2024-12-26 04:40:10|23044|22964|23047.35|22967.35|23047.54|22967.54|23043.74|22963.74|10
1735188020000|2024-12-26 04:40:20|23047.44|22967.44|23048.41|22968.41|23048.41|22968.41|23047.4|22967.4|10
1735188030000|2024-12-26 04:40:30|23048.56|22968.56|23048.28|22968.28|23048.56|22968.56|23048.07|22968.07|10
1735188040000|2024-12-26 04:40:40|23048.04|22968.04|23046.67|22966.67|23048.17|22968.17|23046.67|22966.67|10
1735188050000|2024-12-26 04:40:50|23046.52|22966.52|23045.81|22965.81|23046.52|22966.52|23045.64|22965.64|9
1735188060000|2024-12-26 04:41:00|23046.11|22966.11|23044.86|22964.86|23046.11|22966.11|23044.72|22964.72|10
1735188070000|2024-12-26 04:41:10|23044.82|22964.82|23043.64|22963.64|23044.82|22964.82|23043.54|22963.54|10
1735188080000|2024-12-26 04:41:20|23044.56|22964.56|23046.92|22966.92|23046.94|22966.94|23044.56|22964.56|10
1735188090000|2024-12-26 04:41:30|23046.69|22966.69|23046.92|22966.92|23047.36|22967.36|23046.54|22966.54|10
1735188100000|2024-12-26 04:41:40|23045.89|22965.89|23046.03|22966.03|23046.59|22966.59|23045.71|22965.71|9
1735188110000|2024-12-26 04:41:50|23045.91|22965.91|23045.86|22965.86|23046.08|22966.08|23045.45|22965.45|10
1735188120000|2024-12-26 04:42:00|23045.92|22965.92|23045.89|22965.89|23045.98|22965.98|23045.04|22965.04|9
1735188130000|2024-12-26 04:42:10|23046.11|22966.11|23047.45|22967.45|23047.45|22967.45|23046.07|22966.07|9
1735188140000|2024-12-26 04:42:20|23047.55|22967.55|23047.62|22967.62|23048.1|22968.1|23047.55|22967.55|10
1735188150000|2024-12-26 04:42:30|23047.5|22967.5|23047.31|22967.31|23047.63|22967.63|23047.19|22967.19|9
1735188160000|2024-12-26 04:42:40|23047.25|22967.25|23049.07|22969.07|23049.09|22969.09|23047.25|22967.25|9
1735188170000|2024-12-26 04:42:50|23048.76|22968.76|23048.06|22968.06|23048.93|22968.93|23048.01|22968.01|10
1735188180000|2024-12-26 04:43:00|23047.93|22967.93|23046.32|22966.32|23048.49|22968.49|23046.32|22966.32|10
1735188190000|2024-12-26 04:43:10|23046.6|22966.6|23045.64|22965.64|23046.6|22966.6|23045.64|22965.64|10
1735188200000|2024-12-26 04:43:20|23045.63|22965.63|23045.55|22965.55|23045.63|22965.63|23045.37|22965.37|10
1735188210000|2024-12-26 04:43:30|23045.2|22965.2|23045.89|22965.89|23045.92|22965.92|23045.18|22965.18|9
1735188220000|2024-12-26 04:43:40|23045.93|22965.93|23041.81|22961.81|23046.26|22966.26|23041.81|22961.81|10
1735188230000|2024-12-26 04:43:50|23041.6|22961.6|23039.74|22959.74|23041.61|22961.61|23039.58|22959.58|10
1735188240000|2024-12-26 04:44:00|23039.6|22959.6|23039.6|22959.6|23039.75|22959.75|23039.17|22959.17|10
1735188250000|2024-12-26 04:44:10|23040.32|22960.32|23038.6|22958.6|23040.42|22960.42|23038.6|22958.6|9
1735188260000|2024-12-26 04:44:20|23038.28|22958.28|23041.26|22961.26|23041.27|22961.27|23037.86|22957.86|10
1735188270000|2024-12-26 04:44:30|23041.12|22961.12|23040.75|22960.75|23041.32|22961.32|23040.75|22960.75|9
1735188280000|2024-12-26 04:44:40|23040.8|22960.8|23044.39|22964.39|23044.39|22964.39|23040.8|22960.8|10
1735188290000|2024-12-26 04:44:50|23044.32|22964.32|23048.78|22968.78|23048.78|22968.78|23044.32|22964.32|9
1735188300000|2024-12-26 04:45:00|23048.91|22968.91|23049.14|22969.14|23050.27|22970.27|23048.91|22968.91|10
1735188310000|2024-12-26 04:45:10|23048.81|22968.81|23045.88|22965.88|23048.81|22968.81|23045.88|22965.88|10
1735188320000|2024-12-26 04:45:20|23045.25|22965.25|23044.23|22964.23|23045.25|22965.25|23044.19|22964.19|10
1735188330000|2024-12-26 04:45:30|23044.39|22964.39|23041.81|22961.81|23044.39|22964.39|23041.81|22961.81|10
1735188340000|2024-12-26 04:45:40|23041.94|22961.94|23042.58|22962.58|23042.58|22962.58|23041.94|22961.94|10
1735188350000|2024-12-26 04:45:50|23042.41|22962.41|23042.74|22962.74|23042.74|22962.74|23042.28|22962.28|10
1735188360000|2024-12-26 04:46:00|23042.68|22962.68|23043.45|22963.45|23043.45|22963.45|23041.71|22961.71|10
1735188370000|2024-12-26 04:46:10|23043.47|22963.47|23043.56|22963.56|23043.65|22963.65|23043.24|22963.24|10
1735188380000|2024-12-26 04:46:20|23043.45|22963.45|23044.35|22964.35|23044.35|22964.35|23043.45|22963.45|10
1735188390000|2024-12-26 04:46:30|23044.44|22964.44|23042.68|22962.68|23044.44|22964.44|23042.08|22962.08|10
1735188400000|2024-12-26 04:46:40|23042.4|22962.4|23042.29|22962.29|23042.4|22962.4|23040.75|22960.75|10
1735188410000|2024-12-26 04:46:50|23042.61|22962.61|23042.76|22962.76|23043.03|22963.03|23042.51|22962.51|10
1735188420000|2024-12-26 04:47:00|23042.96|22962.96|23040.67|22960.67|23042.99|22962.99|23040.67|22960.67|10
1735188430000|2024-12-26 04:47:10|23040.56|22960.56|23040.02|22960.02|23040.56|22960.56|23039.67|22959.67|10
1735188440000|2024-12-26 04:47:20|23039.55|22959.55|23032.92|22952.92|23039.55|22959.55|23032.92|22952.92|10
1735188450000|2024-12-26 04:47:30|23031.71|22951.71|23031.03|22951.03|23031.71|22951.71|23030.82|22950.82|10
1735188460000|2024-12-26 04:47:40|23031.06|22951.06|23029.16|22949.16|23031.24|22951.24|23029.16|22949.16|10
1735188470000|2024-12-26 04:47:50|23029.04|22949.04|23026.35|22946.35|23029.04|22949.04|23026.35|22946.35|10
1735188480000|2024-12-26 04:48:00|23026.32|22946.32|23025.55|22945.55|23026.85|22946.85|23025.55|22945.55|10
1735188490000|2024-12-26 04:48:10|23025.4|22945.4|23022.24|22942.24|23025.4|22945.4|23022.24|22942.24|10
1735188500000|2024-12-26 04:48:20|23022.48|22942.48|23024.44|22944.44|23024.44|22944.44|23022.48|22942.48|9
1735188510000|2024-12-26 04:48:30|23024.52|22944.52|23025.28|22945.28|23025.96|22945.96|23024.52|22944.52|10
1735188520000|2024-12-26 04:48:40|23024.99|22944.99|23025.65|22945.65|23025.93|22945.93|23024.93|22944.93|9
1735188530000|2024-12-26 04:48:50|23025.49|22945.49|23026.76|22946.76|23026.76|22946.76|23025.43|22945.43|10
1735188540000|2024-12-26 04:49:00|23026.35|22946.35|23027.78|22947.78|23027.91|22947.91|23026.15|22946.15|8
1735188550000|2024-12-26 04:49:10|23027.95|22947.95|23027.46|22947.46|23027.98|22947.98|23027.46|22947.46|9
1735188560000|2024-12-26 04:49:20|23027.29|22947.29|23027.42|22947.42|23027.42|22947.42|23026.04|22946.04|10
1735188570000|2024-12-26 04:49:30|23027.43|22947.43|23029|22949|23029|22949|23027.43|22947.43|10
1735188580000|2024-12-26 04:49:40|23029.32|22949.32|23028.33|22948.33|23029.33|22949.33|23028.13|22948.13|10
1735188590000|2024-12-26 04:49:50|23028.31|22948.31|23023.19|22943.19|23028.38|22948.38|23023.19|22943.19|10
1735188600000|2024-12-26 04:50:00|23023.16|22943.16|23021.33|22941.33|23023.17|22943.17|23021.12|22941.12|10
1735188610000|2024-12-26 04:50:10|23021.23|22941.23|23018.46|22938.46|23021.72|22941.72|23018.38|22938.38|10
1735188620000|2024-12-26 04:50:20|23018.35|22938.35|23017.15|22937.15|23018.38|22938.38|23017.15|22937.15|10
1735188630000|2024-12-26 04:50:30|23017.16|22937.16|23016.94|22936.94|23017.16|22937.16|23016.88|22936.88|10
1735188640000|2024-12-26 04:50:40|23016.86|22936.86|23016.02|22936.02|23016.86|22936.86|23015.8|22935.8|10
1735188650000|2024-12-26 04:50:50|23016.11|22936.11|23015.33|22935.33|23016.11|22936.11|23014.45|22934.45|10
1735188660000|2024-12-26 04:51:00|23015.41|22935.41|23014.64|22934.64|23015.41|22935.41|23014.46|22934.46|8
1735188670000|2024-12-26 04:51:10|23014.13|22934.13|23014.29|22934.29|23015.26|22935.26|23013.2|22933.2|10
1735188680000|2024-12-26 04:51:20|23014.57|22934.57|23015.12|22935.12|23015.12|22935.12|23014.4|22934.4|10
1735188690000|2024-12-26 04:51:30|23015.15|22935.15|23017.06|22937.06|23017.15|22937.15|23015.15|22935.15|9
1735188700000|2024-12-26 04:51:40|23016.34|22936.34|23018.66|22938.66|23018.66|22938.66|23016.34|22936.34|9
1735188710000|2024-12-26 04:51:50|23020.48|22940.48|23024.76|22944.76|23024.76|22944.76|23020.48|22940.48|10
1735188720000|2024-12-26 04:52:00|23025.54|22945.54|23030.81|22950.81|23030.81|22950.81|23025.54|22945.54|10
1735188730000|2024-12-26 04:52:10|23031.21|22951.21|23032.93|22952.93|23032.94|22952.94|23031.21|22951.21|10
1735188740000|2024-12-26 04:52:20|23032.61|22952.61|23030.62|22950.62|23032.61|22952.61|23030.62|22950.62|10
1735188750000|2024-12-26 04:52:30|23030.51|22950.51|23032.96|22952.96|23033.04|22953.04|23030.51|22950.51|10
1735188760000|2024-12-26 04:52:40|23032.94|22952.94|23031.97|22951.97|23033.13|22953.13|23031.97|22951.97|10
1735188770000|2024-12-26 04:52:50|23031.87|22951.87|23030.09|22950.09|23031.87|22951.87|23029.53|22949.53|9
1735188780000|2024-12-26 04:53:00|23030.28|22950.28|23025.62|22945.62|23030.58|22950.58|23025.62|22945.62|10
1735188790000|2024-12-26 04:53:10|23024.93|22944.93|23023.73|22943.73|23024.93|22944.93|23023.73|22943.73|10
1735188800000|2024-12-26 04:53:20|23023.86|22943.86|23022.34|22942.34|23023.86|22943.86|23022.05|22942.05|10
1735188810000|2024-12-26 04:53:30|23022.36|22942.36|23021.46|22941.46|23022.36|22942.36|23021.42|22941.42|10
1735188820000|2024-12-26 04:53:40|23021.38|22941.38|23019.71|22939.71|23021.59|22941.59|23019.71|22939.71|10
1735188830000|2024-12-26 04:53:50|23019.51|22939.51|23015.99|22935.99|23019.77|22939.77|23015.99|22935.99|10
1735188840000|2024-12-26 04:54:00|23016.02|22936.02|23013.36|22933.36|23016.02|22936.02|23013.03|22933.03|10
1735188850000|2024-12-26 04:54:10|23013.91|22933.91|23014.01|22934.01|23014.7|22934.7|23013.91|22933.91|10
1735188860000|2024-12-26 04:54:20|23014.03|22934.03|23013.62|22933.62|23014.03|22934.03|23013.62|22933.62|9
1735188870000|2024-12-26 04:54:30|23013.61|22933.61|23013.8|22933.8|23014.16|22934.16|23013.23|22933.23|10
1735188880000|2024-12-26 04:54:40|23013.9|22933.9|23017.51|22937.51|23017.51|22937.51|23013.9|22933.9|10
1735188890000|2024-12-26 04:54:50|23017.99|22937.99|23019.38|22939.38|23019.38|22939.38|23017.99|22937.99|8
1735188900000|2024-12-26 04:55:00|23019.35|22939.35|23019.98|22939.98|23019.98|22939.98|23019.35|22939.35|10
1735188910000|2024-12-26 04:55:10|23020.03|22940.03|23020.45|22940.45|23020.57|22940.57|23020.03|22940.03|10
1735188920000|2024-12-26 04:55:20|23020.61|22940.61|23018.43|22938.43|23020.61|22940.61|23018.43|22938.43|10
1735188930000|2024-12-26 04:55:30|23018.85|22938.85|23017.4|22937.4|23018.86|22938.86|23017.39|22937.39|10
1735188940000|2024-12-26 04:55:40|23017.32|22937.32|23018.05|22938.05|23018.05|22938.05|23016.71|22936.71|9
1735188950000|2024-12-26 04:55:50|23018.01|22938.01|23018|22938|23018.37|22938.37|23017.29|22937.29|9
1735188960000|2024-12-26 04:56:00|23017.97|22937.97|23018.25|22938.25|23018.46|22938.46|23017.79|22937.79|9
1735188970000|2024-12-26 04:56:10|23018.62|22938.62|23018.68|22938.68|23018.71|22938.71|23018.34|22938.34|9
1735188980000|2024-12-26 04:56:20|23018.69|22938.69|23016.99|22936.99|23018.71|22938.71|23016.72|22936.72|10
1735188990000|2024-12-26 04:56:30|23017.08|22937.08|23017.37|22937.37|23018.1|22938.1|23016.96|22936.96|10
1735189000000|2024-12-26 04:56:40|23018.25|22938.25|23019.1|22939.1|23019.1|22939.1|23018.11|22938.11|10
1735189010000|2024-12-26 04:56:50|23018.91|22938.91|23018.44|22938.44|23018.91|22938.91|23018.38|22938.38|10
1735189020000|2024-12-26 04:57:00|23018.22|22938.22|23018.99|22938.99|23019.11|22939.11|23018.09|22938.09|10
1735189030000|2024-12-26 04:57:10|23019.53|22939.53|23020.15|22940.15|23021.44|22941.44|23019.51|22939.51|10
1735189040000|2024-12-26 04:57:20|23020.34|22940.34|23020.39|22940.39|23020.83|22940.83|23020.23|22940.23|10
1735189050000|2024-12-26 04:57:30|23020.38|22940.38|23019.7|22939.7|23020.42|22940.42|23019.7|22939.7|9
1735189060000|2024-12-26 04:57:40|23019.52|22939.52|23015.8|22935.8|23019.52|22939.52|23015.8|22935.8|9
1735189070000|2024-12-26 04:57:50|23015.57|22935.57|23014.57|22934.57|23015.57|22935.57|23013.9|22933.9|10
1735189080000|2024-12-26 04:58:00|23014.61|22934.61|23017.97|22937.97|23017.97|22937.97|23014.48|22934.48|10
1735189090000|2024-12-26 04:58:10|23018.01|22938.01|23019.11|22939.11|23019.56|22939.56|23018.01|22938.01|10
1735189100000|2024-12-26 04:58:20|23019.22|22939.22|23019.64|22939.64|23019.98|22939.98|23019.05|22939.05|10
1735189110000|2024-12-26 04:58:30|23019.9|22939.9|23020.36|22940.36|23021.09|22941.09|23019.89|22939.89|10
1735189120000|2024-12-26 04:58:40|23020.14|22940.14|23020.59|22940.59|23020.59|22940.59|23020.06|22940.06|9
1735189130000|2024-12-26 04:58:50|23020.74|22940.74|23021.61|22941.61|23021.82|22941.82|23020.74|22940.74|9
1735189140000|2024-12-26 04:59:00|23021.87|22941.87|23024.16|22944.16|23024.16|22944.16|23021.87|22941.87|10
1735189150000|2024-12-26 04:59:10|23024.54|22944.54|23024.37|22944.37|23024.84|22944.84|23024.36|22944.36|10
1735189160000|2024-12-26 04:59:20|23024.4|22944.4|23025.25|22945.25|23025.38|22945.38|23024.4|22944.4|9
1735189170000|2024-12-26 04:59:30|23025.39|22945.39|23025.43|22945.43|23025.43|22945.43|23025.09|22945.09|9
1735189180000|2024-12-26 04:59:40|23025.33|22945.33|23022.22|22942.22|23025.33|22945.33|23022.22|22942.22|8
1735189190000|2024-12-26 04:59:50|23022.18|22942.18|23021.65|22941.65|23022.18|22942.18|23021.27|22941.27|9
1735189200000|2024-12-26 05:00:00|23021.76|22941.76|23026.06|22946.06|23026.06|22946.06|23021.64|22941.64|9
1735189210000|2024-12-26 05:00:10|23026.37|22946.37|23027.11|22947.11|23027.11|22947.11|23026.37|22946.37|10
1735189220000|2024-12-26 05:00:20|23025.86|22945.86|23027.12|22947.12|23027.63|22947.63|23025.44|22945.44|10
1735189230000|2024-12-26 05:00:30|23027.02|22947.02|23027.11|22947.11|23027.11|22947.11|23025.97|22945.97|9
1735189240000|2024-12-26 05:00:40|23027.12|22947.12|23026.68|22946.68|23027.58|22947.58|23026.68|22946.68|10
1735189250000|2024-12-26 05:00:50|23026.75|22946.75|23026.65|22946.65|23026.86|22946.86|23026.23|22946.23|10
1735189260000|2024-12-26 05:01:00|23026.64|22946.64|23026.99|22946.99|23027.14|22947.14|23026.64|22946.64|9
1735189270000|2024-12-26 05:01:10|23026.92|22946.92|23029.66|22949.66|23029.79|22949.79|23026.87|22946.87|10
1735189280000|2024-12-26 05:01:20|23029.52|22949.52|23029.83|22949.83|23030.55|22950.55|23029.21|22949.21|10
1735189290000|2024-12-26 05:01:30|23030.38|22950.38|23030.69|22950.69|23031.03|22951.03|23029.08|22949.08|10
1735189300000|2024-12-26 05:01:40|23030.47|22950.47|23028.11|22948.11|23030.47|22950.47|23027.84|22947.84|10
1735189310000|2024-12-26 05:01:50|23028.47|22948.47|23029.32|22949.32|23029.32|22949.32|23027.61|22947.61|10
1735189320000|2024-12-26 05:02:00|23029.25|22949.25|23027.72|22947.72|23029.39|22949.39|23027.72|22947.72|10
1735189330000|2024-12-26 05:02:10|23028.23|22948.23|23028.39|22948.39|23029.75|22949.75|23028.23|22948.23|10
1735189340000|2024-12-26 05:02:20|23028.41|22948.41|23030.29|22950.29|23030.29|22950.29|23027.88|22947.88|10
1735189350000|2024-12-26 05:02:30|23030.57|22950.57|23031.24|22951.24|23031.24|22951.24|23030.51|22950.51|10
1735189360000|2024-12-26 05:02:40|23031.3|22951.3|23032.7|22952.7|23032.7|22952.7|23031.27|22951.27|9
1735189370000|2024-12-26 05:02:50|23032.75|22952.75|23034.44|22954.44|23034.44|22954.44|23032.66|22952.66|10
1735189380000|2024-12-26 05:03:00|23033.81|22953.81|23032.36|22952.36|23033.81|22953.81|23031.76|22951.76|10
1735189390000|2024-12-26 05:03:10|23032.76|22952.76|23029.89|22949.89|23033.01|22953.01|23029.89|22949.89|10
1735189400000|2024-12-26 05:03:20|23029.78|22949.78|23027.77|22947.77|23029.78|22949.78|23027.77|22947.77|10
1735189410000|2024-12-26 05:03:30|23027.58|22947.58|23026.44|22946.44|23027.84|22947.84|23026.44|22946.44|10
1735189420000|2024-12-26 05:03:40|23026.31|22946.31|23020.2|22940.2|23026.31|22946.31|23020.2|22940.2|10
1735189430000|2024-12-26 05:03:50|23019.6|22939.6|23015.57|22935.57|23019.96|22939.96|23015.57|22935.57|10
1735189440000|2024-12-26 05:04:00|23015.7|22935.7|23018.67|22938.67|23018.67|22938.67|23015.49|22935.49|10
1735189450000|2024-12-26 05:04:10|23018.74|22938.74|23022.85|22942.85|23022.85|22942.85|23018.74|22938.74|10
1735189460000|2024-12-26 05:04:20|23022.7|22942.7|23026.28|22946.28|23026.28|22946.28|23022.69|22942.69|10
1735189470000|2024-12-26 05:04:30|23026.33|22946.33|23028.54|22948.54|23028.55|22948.55|23026.33|22946.33|10
1735189480000|2024-12-26 05:04:40|23028.56|22948.56|23031.24|22951.24|23032.14|22952.14|23028.56|22948.56|10
1735189490000|2024-12-26 05:04:50|23031.57|22951.57|23030.18|22950.18|23031.8|22951.8|23030.18|22950.18|10
1735189500000|2024-12-26 05:05:00|23030.15|22950.15|23029.66|22949.66|23030.74|22950.74|23029.65|22949.65|9
1735189510000|2024-12-26 05:05:10|23029.69|22949.69|23029.52|22949.52|23029.77|22949.77|23029.5|22949.5|10
1735189520000|2024-12-26 05:05:20|23029.19|22949.19|23027.74|22947.74|23029.19|22949.19|23027.74|22947.74|8
1735189530000|2024-12-26 05:05:30|23027.46|22947.46|23025.87|22945.87|23027.48|22947.48|23025.87|22945.87|10
1735189540000|2024-12-26 05:05:40|23026.13|22946.13|23023.54|22943.54|23026.82|22946.82|23023.54|22943.54|9
1735189550000|2024-12-26 05:05:50|23023.28|22943.28|23026.09|22946.09|23026.09|22946.09|23023.25|22943.25|10
1735189560000|2024-12-26 05:06:00|23026.28|22946.28|23027.57|22947.57|23027.81|22947.81|23026.26|22946.26|10
1735189570000|2024-12-26 05:06:10|23027.69|22947.69|23030.12|22950.12|23030.12|22950.12|23027.69|22947.69|10
1735189580000|2024-12-26 05:06:20|23030|22950|23035.04|22955.04|23035.04|22955.04|23030|22950|9
1735189590000|2024-12-26 05:06:30|23034.86|22954.86|23037.75|22957.75|23037.88|22957.88|23034.86|22954.86|10
1735189600000|2024-12-26 05:06:40|23037.65|22957.65|23038.08|22958.08|23038.31|22958.31|23037.65|22957.65|10
1735189610000|2024-12-26 05:06:50|23038.18|22958.18|23038.9|22958.9|23038.9|22958.9|23038.18|22958.18|10
1735189620000|2024-12-26 05:07:00|23038.86|22958.86|23038.69|22958.69|23038.86|22958.86|23038.36|22958.36|8
1735189630000|2024-12-26 05:07:10|23038.58|22958.58|23038.95|22958.95|23039.89|22959.89|23038.58|22958.58|9
1735189640000|2024-12-26 05:07:20|23037.79|22957.79|23035.63|22955.63|23037.79|22957.79|23035.63|22955.63|10
1735189650000|2024-12-26 05:07:30|23035.85|22955.85|23035.3|22955.3|23036.25|22956.25|23035.3|22955.3|10
1735189660000|2024-12-26 05:07:40|23035.45|22955.45|23033.88|22953.88|23035.49|22955.49|23033.61|22953.61|10
1735189670000|2024-12-26 05:07:50|23033.84|22953.84|23031.85|22951.85|23033.84|22953.84|23031.85|22951.85|9
1735189680000|2024-12-26 05:08:00|23031.8|22951.8|23029.63|22949.63|23031.8|22951.8|23029.46|22949.46|10
1735189690000|2024-12-26 05:08:10|23029.69|22949.69|23028.23|22948.23|23029.77|22949.77|23028.23|22948.23|9
1735189700000|2024-12-26 05:08:20|23027.49|22947.49|23021.32|22941.32|23027.49|22947.49|23021.32|22941.32|10
1735189710000|2024-12-26 05:08:30|23020.86|22940.86|23015.4|22935.4|23020.86|22940.86|23014.7|22934.7|10
1735189720000|2024-12-26 05:08:40|23015.65|22935.65|23011.53|22931.53|23015.73|22935.73|23011.53|22931.53|10
1735189730000|2024-12-26 05:08:50|23011.06|22931.06|23006.17|22926.17|23011.06|22931.06|23006.17|22926.17|10
1735189740000|2024-12-26 05:09:00|23005.62|22925.62|23001.7|22921.7|23005.62|22925.62|23001.7|22921.7|10
1735189750000|2024-12-26 05:09:10|23001.68|22921.68|22999.9|22919.9|23002.72|22922.72|22998.62|22918.62|10
1735189760000|2024-12-26 05:09:20|22998.61|22918.61|22999.38|22919.38|22999.58|22919.58|22998.61|22918.61|8
1735189770000|2024-12-26 05:09:30|22999.39|22919.39|22996.71|22916.71|22999.39|22919.39|22996.58|22916.58|10
1735189780000|2024-12-26 05:09:40|22995.78|22915.78|22993.44|22913.44|22995.78|22915.78|22993.27|22913.27|9
1735189790000|2024-12-26 05:09:50|22993.43|22913.43|22991.38|22911.38|22993.43|22913.43|22991.13|22911.13|10
1735189800000|2024-12-26 05:10:00|22991.26|22911.26|22992.84|22912.84|22993.15|22913.15|22991.25|22911.25|10
1735189810000|2024-12-26 05:10:10|22993.04|22913.04|22993.03|22913.03|22994.29|22914.29|22993.03|22913.03|9
1735189820000|2024-12-26 05:10:20|22993.13|22913.13|22987.99|22907.99|22993.13|22913.13|22987.99|22907.99|10
1735189830000|2024-12-26 05:10:30|22986.55|22906.55|22981.89|22901.89|22986.55|22906.55|22981.49|22901.49|10
1735189840000|2024-12-26 05:10:40|22981.92|22901.92|22979.6|22899.6|22981.92|22901.92|22979.6|22899.6|10
1735189850000|2024-12-26 05:10:50|22979.81|22899.81|22976.86|22896.86|22979.81|22899.81|22976.24|22896.24|10
1735189860000|2024-12-26 05:11:00|22976.92|22896.92|22976.51|22896.51|22976.92|22896.92|22975.75|22895.75|10
1735189870000|2024-12-26 05:11:10|22976.69|22896.69|22970.15|22890.15|22976.87|22896.87|22970.15|22890.15|10
1735189880000|2024-12-26 05:11:20|22968.23|22888.23|22966.86|22886.86|22968.23|22888.23|22965.32|22885.32|10
1735189890000|2024-12-26 05:11:30|22966.84|22886.84|22965.19|22885.19|22966.84|22886.84|22965.19|22885.19|9
1735189900000|2024-12-26 05:11:40|22965.13|22885.13|22965.96|22885.96|22966.31|22886.31|22965.13|22885.13|9
1735189910000|2024-12-26 05:11:50|22966.08|22886.08|22966.69|22886.69|22966.94|22886.94|22964.9|22884.9|10
1735189920000|2024-12-26 05:12:00|22967.63|22887.63|22969.69|22889.69|22969.69|22889.69|22967.39|22887.39|10
1735189930000|2024-12-26 05:12:10|22969.66|22889.66|22968.19|22888.19|22969.72|22889.72|22968.06|22888.06|10
1735189940000|2024-12-26 05:12:20|22968.57|22888.57|22968.01|22888.01|22968.92|22888.92|22967.48|22887.48|9
1735189950000|2024-12-26 05:12:30|22968.08|22888.08|22965.65|22885.65|22968.08|22888.08|22965.65|22885.65|10
1735189960000|2024-12-26 05:12:40|22965.7|22885.7|22962.24|22882.24|22965.7|22885.7|22962.24|22882.24|10
1735189970000|2024-12-26 05:12:50|22962.27|22882.27|22961.07|22881.07|22962.4|22882.4|22960.44|22880.44|10
1735189980000|2024-12-26 05:13:00|22962.2|22882.2|22961.96|22881.96|22962.6|22882.6|22961.17|22881.17|10
1735189990000|2024-12-26 05:13:10|22961.92|22881.92|22960.17|22880.17|22961.92|22881.92|22960.17|22880.17|9
1735190000000|2024-12-26 05:13:20|22960.27|22880.27|22960.94|22880.94|22960.94|22880.94|22960.08|22880.08|10
1735190010000|2024-12-26 05:13:30|22960.95|22880.95|22960.47|22880.47|22960.96|22880.96|22960.3|22880.3|10
1735190020000|2024-12-26 05:13:40|22960.26|22880.26|22960.36|22880.36|22960.49|22880.49|22960.12|22880.12|8
1735190030000|2024-12-26 05:13:50|22960.35|22880.35|22959.83|22879.83|22960.35|22880.35|22959.83|22879.83|9
1735190040000|2024-12-26 05:14:00|22959.53|22879.53|22961.51|22881.51|22961.51|22881.51|22959.53|22879.53|10
1735190050000|2024-12-26 05:14:10|22961.25|22881.25|22963.34|22883.34|22963.37|22883.37|22961.15|22881.15|10
1735190060000|2024-12-26 05:14:20|22963.65|22883.65|22965.04|22885.04|22965.04|22885.04|22963.21|22883.21|10
1735190070000|2024-12-26 05:14:30|22965.77|22885.77|22970.04|22890.04|22970.5|22890.5|22965.77|22885.77|9
1735190080000|2024-12-26 05:14:40|22970.08|22890.08|22969.65|22889.65|22970.08|22890.08|22968.69|22888.69|10
1735190090000|2024-12-26 05:14:50|22969.52|22889.52|22969.73|22889.73|22969.73|22889.73|22969.32|22889.32|10
1735190100000|2024-12-26 05:15:00|22969.9|22889.9|22975.32|22895.32|22975.32|22895.32|22969.9|22889.9|9
1735190110000|2024-12-26 05:15:10|22975.39|22895.39|22976.81|22896.81|22977|22897|22974.93|22894.93|10
1735190120000|2024-12-26 05:15:20|22976.73|22896.73|22981.31|22901.31|22981.31|22901.31|22976.73|22896.73|9
1735190130000|2024-12-26 05:15:30|22981.33|22901.33|22987.46|22907.46|22987.46|22907.46|22981.15|22901.15|10
1735190140000|2024-12-26 05:15:40|22987.58|22907.58|22985.32|22905.32|22988.03|22908.03|22984.81|22904.81|10
1735190150000|2024-12-26 05:15:50|22985.47|22905.47|22986.67|22906.67|22986.87|22906.87|22985.47|22905.47|10
1735190160000|2024-12-26 05:16:00|22986.73|22906.73|22988.03|22908.03|22988.06|22908.06|22985.95|22905.95|10
1735190170000|2024-12-26 05:16:10|22988.11|22908.11|22991.33|22911.33|22991.33|22911.33|22988.11|22908.11|10
1735190180000|2024-12-26 05:16:20|22992.17|22912.17|22992.53|22912.53|22993.44|22913.44|22992.17|22912.17|10
1735190190000|2024-12-26 05:16:30|22992.52|22912.52|22992.87|22912.87|22993.39|22913.39|22992.15|22912.15|10
1735190200000|2024-12-26 05:16:40|22993.02|22913.02|22995.39|22915.39|22995.39|22915.39|22993.02|22913.02|10
1735190210000|2024-12-26 05:16:50|22996.3|22916.3|23004.83|22924.83|23004.83|22924.83|22996.27|22916.27|10
1735190220000|2024-12-26 05:17:00|23004.55|22924.55|23006.41|22926.41|23006.41|22926.41|23003.37|22923.37|10
1735190230000|2024-12-26 05:17:10|23005.75|22925.75|23009.42|22929.42|23009.42|22929.42|23005|22925|10
1735190240000|2024-12-26 05:17:20|23009.49|22929.49|23009.93|22929.93|23010.87|22930.87|23009.49|22929.49|10
1735190250000|2024-12-26 05:17:30|23009.75|22929.75|23010.48|22930.48|23010.48|22930.48|23009.54|22929.54|9
1735190260000|2024-12-26 05:17:40|23010.61|22930.61|23015.14|22935.14|23015.14|22935.14|23010.61|22930.61|10
1735190270000|2024-12-26 05:17:50|23015.35|22935.35|23016.24|22936.24|23017.02|22937.02|23015.35|22935.35|10
1735190280000|2024-12-26 05:18:00|23015.91|22935.91|23016.01|22936.01|23016.01|22936.01|23014.98|22934.98|10
1735190290000|2024-12-26 05:18:10|23016|22936|23017.89|22937.89|23018.1|22938.1|23015.9|22935.9|10
1735190300000|2024-12-26 05:18:20|23016.87|22936.87|23016.21|22936.21|23016.87|22936.87|23015.66|22935.66|10
1735190310000|2024-12-26 05:18:30|23016.18|22936.18|23012.17|22932.17|23016.18|22936.18|23012.08|22932.08|10
1735190320000|2024-12-26 05:18:40|23012.75|22932.75|23010.55|22930.55|23012.93|22932.93|23010.55|22930.55|10
1735190330000|2024-12-26 05:18:50|23010.62|22930.62|23013.74|22933.74|23013.74|22933.74|23010.62|22930.62|10
1735190340000|2024-12-26 05:19:00|23014.23|22934.23|23012.92|22932.92|23014.98|22934.98|23012.33|22932.33|10
1735190350000|2024-12-26 05:19:10|23013.24|22933.24|23013.8|22933.8|23013.8|22933.8|23012.8|22932.8|10
1735190360000|2024-12-26 05:19:20|23013.83|22933.83|23014.94|22934.94|23015.87|22935.87|23013.66|22933.66|10
1735190370000|2024-12-26 05:19:30|23015.07|22935.07|23026.57|22946.57|23027|22947|23015.07|22935.07|10
1735190380000|2024-12-26 05:19:40|23024.62|22944.62|23021.72|22941.72|23024.62|22944.62|23021.03|22941.03|10
1735190390000|2024-12-26 05:19:50|23022.48|22942.48|23024.25|22944.25|23024.25|22944.25|23022.44|22942.44|9
1735190400000|2024-12-26 05:20:00|23024.31|22944.31|23028.71|22948.71|23028.71|22948.71|23024.31|22944.31|10
1735190410000|2024-12-26 05:20:10|23028.83|22948.83|23028.6|22948.6|23028.83|22948.83|23028.36|22948.36|9
1735190420000|2024-12-26 05:20:20|23028.83|22948.83|23028.89|22948.89|23029.18|22949.18|23028.83|22948.83|10
1735190430000|2024-12-26 05:20:30|23028.85|22948.85|23028.7|22948.7|23029.17|22949.17|23028.7|22948.7|10
1735190440000|2024-12-26 05:20:40|23029.32|22949.32|23027.65|22947.65|23029.32|22949.32|23027.65|22947.65|10
1735190450000|2024-12-26 05:20:50|23027.15|22947.15|23027.24|22947.24|23027.33|22947.33|23026.09|22946.09|10
1735190460000|2024-12-26 05:21:00|23027.13|22947.13|23024.91|22944.91|23027.13|22947.13|23024.91|22944.91|10
1735190470000|2024-12-26 05:21:10|23024.88|22944.88|23023.75|22943.75|23025.16|22945.16|23023.75|22943.75|10
1735190480000|2024-12-26 05:21:20|23023.72|22943.72|23025.56|22945.56|23025.58|22945.58|23023.71|22943.71|10
1735190490000|2024-12-26 05:21:30|23025.46|22945.46|23021.06|22941.06|23025.46|22945.46|23021.05|22941.05|10
1735190500000|2024-12-26 05:21:40|23020.76|22940.76|23020.53|22940.53|23020.95|22940.95|23020.53|22940.53|10
1735190510000|2024-12-26 05:21:50|23020.73|22940.73|23020.16|22940.16|23020.93|22940.93|23018.24|22938.24|10
1735190520000|2024-12-26 05:22:00|23019.95|22939.95|23020.24|22940.24|23020.33|22940.33|23019.2|22939.2|10
1735190530000|2024-12-26 05:22:10|23020.47|22940.47|23018.4|22938.4|23020.77|22940.77|23018.29|22938.29|10
1735190540000|2024-12-26 05:22:20|23017.32|22937.32|23015.82|22935.82|23017.8|22937.8|23015.78|22935.78|10
1735190550000|2024-12-26 05:22:30|23015.15|22935.15|23012.16|22932.16|23015.51|22935.51|23012.16|22932.16|10
1735190560000|2024-12-26 05:22:40|23012.56|22932.56|23012.13|22932.13|23012.68|22932.68|23011.98|22931.98|10
1735190570000|2024-12-26 05:22:50|23011.92|22931.92|23012.48|22932.48|23012.76|22932.76|23011.92|22931.92|9
1735190580000|2024-12-26 05:23:00|23012.47|22932.47|23013.36|22933.36|23013.36|22933.36|23012.2|22932.2|8
1735190590000|2024-12-26 05:23:10|23013.75|22933.75|23013.76|22933.76|23014.29|22934.29|23013.75|22933.75|9
1735190600000|2024-12-26 05:23:20|23013.69|22933.69|23012.73|22932.73|23013.69|22933.69|23012.73|22932.73|10
1735190610000|2024-12-26 05:23:30|23012.65|22932.65|23008.27|22928.27|23012.65|22932.65|23007.91|22927.91|10
1735190620000|2024-12-26 05:23:40|23009.18|22929.18|23008.8|22928.8|23009.18|22929.18|23008.66|22928.66|9
1735190630000|2024-12-26 05:23:50|23008.28|22928.28|23005.92|22925.92|23008.28|22928.28|23005.79|22925.79|9
1735190640000|2024-12-26 05:24:00|23005.9|22925.9|23008.3|22928.3|23008.3|22928.3|23005.9|22925.9|10
1735190650000|2024-12-26 05:24:10|23008.34|22928.34|23008.74|22928.74|23008.74|22928.74|23008.02|22928.02|10
1735190660000|2024-12-26 05:24:20|23008.67|22928.67|23009.85|22929.85|23009.86|22929.86|23008.58|22928.58|10
1735190670000|2024-12-26 05:24:30|23009.92|22929.92|23009.76|22929.76|23010.67|22930.67|23008.42|22928.42|10
1735190680000|2024-12-26 05:24:40|23010.21|22930.21|23011.09|22931.09|23011.13|22931.13|23010.21|22930.21|10
1735190690000|2024-12-26 05:24:50|23010.84|22930.84|23014.98|22934.98|23014.98|22934.98|23010.68|22930.68|10
1735190700000|2024-12-26 05:25:00|23016.3|22936.3|23019.22|22939.22|23019.22|22939.22|23016.3|22936.3|10
1735190710000|2024-12-26 05:25:10|23019.41|22939.41|23020.93|22940.93|23021.13|22941.13|23019.41|22939.41|9
1735190720000|2024-12-26 05:25:20|23020.94|22940.94|23023.46|22943.46|23023.46|22943.46|23020.94|22940.94|10
1735190730000|2024-12-26 05:25:30|23023.42|22943.42|23023.97|22943.97|23024.06|22944.06|23023.42|22943.42|10
1735190740000|2024-12-26 05:25:40|23024.17|22944.17|23024.12|22944.12|23024.17|22944.17|23023.51|22943.51|10
1735190750000|2024-12-26 05:25:50|23024.14|22944.14|23021.96|22941.96|23024.14|22944.14|23021.65|22941.65|10
1735190760000|2024-12-26 05:26:00|23021.8|22941.8|23022.33|22942.33|23022.62|22942.62|23021.8|22941.8|10
1735190770000|2024-12-26 05:26:10|23022.54|22942.54|23025.93|22945.93|23025.93|22945.93|23022.54|22942.54|9
1735190780000|2024-12-26 05:26:20|23026.93|22946.93|23030.05|22950.05|23030.05|22950.05|23026.93|22946.93|10
1735190790000|2024-12-26 05:26:30|23030.09|22950.09|23030.89|22950.89|23030.89|22950.89|23030.09|22950.09|8
1735190800000|2024-12-26 05:26:40|23030.92|22950.92|23031.98|22951.98|23031.98|22951.98|23030.9|22950.9|10
1735190810000|2024-12-26 05:26:50|23032.15|22952.15|23033.25|22953.25|23033.25|22953.25|23032.15|22952.15|10
1735190820000|2024-12-26 05:27:00|23033.22|22953.22|23033.33|22953.33|23033.83|22953.83|23033.22|22953.22|9
1735190830000|2024-12-26 05:27:10|23033.46|22953.46|23033.97|22953.97|23034.14|22954.14|23033.46|22953.46|10
1735190840000|2024-12-26 05:27:20|23034.31|22954.31|23036.83|22956.83|23036.88|22956.88|23034.31|22954.31|10
1735190850000|2024-12-26 05:27:30|23036.95|22956.95|23036.87|22956.87|23037.6|22957.6|23036.87|22956.87|9
1735190860000|2024-12-26 05:27:40|23036.67|22956.67|23036.48|22956.48|23036.75|22956.75|23035.86|22955.86|10
1735190870000|2024-12-26 05:27:50|23036.06|22956.06|23034.18|22954.18|23036.06|22956.06|23034.09|22954.09|10
1735190880000|2024-12-26 05:28:00|23033.66|22953.66|23034.81|22954.81|23035.07|22955.07|23033.66|22953.66|9
1735190890000|2024-12-26 05:28:10|23034.72|22954.72|23033.92|22953.92|23034.72|22954.72|23033.92|22953.92|10
1735190900000|2024-12-26 05:28:20|23033.75|22953.75|23031.12|22951.12|23033.75|22953.75|23031.12|22951.12|10
1735190910000|2024-12-26 05:28:30|23031.22|22951.22|23031.32|22951.32|23032.67|22952.67|23031.2|22951.2|10
1735190920000|2024-12-26 05:28:40|23031.01|22951.01|23031.74|22951.74|23031.74|22951.74|23030.67|22950.67|10
1735190930000|2024-12-26 05:28:50|23031.57|22951.57|23031.94|22951.94|23031.94|22951.94|23031.01|22951.01|8
1735190940000|2024-12-26 05:29:00|23032.06|22952.06|23032.15|22952.15|23032.28|22952.28|23031.76|22951.76|10
1735190950000|2024-12-26 05:29:10|23031.87|22951.87|23033.01|22953.01|23033.01|22953.01|23031.82|22951.82|10
1735190960000|2024-12-26 05:29:20|23033.04|22953.04|23031.88|22951.88|23033.06|22953.06|23031.88|22951.88|10
1735190970000|2024-12-26 05:29:30|23032.06|22952.06|23031.62|22951.62|23032.33|22952.33|23031.62|22951.62|9
1735190980000|2024-12-26 05:29:40|23031.51|22951.51|23030.77|22950.77|23031.63|22951.63|23030.1|22950.1|8
1735190990000|2024-12-26 05:29:50|23031.04|22951.04|23031.02|22951.02|23031.08|22951.08|23030.84|22950.84|9
1735191000000|2024-12-26 05:30:00|23031.24|22951.24|23033.34|22953.34|23033.47|22953.47|23031.24|22951.24|10
1735191010000|2024-12-26 05:30:10|23033.41|22953.41|23034.58|22954.58|23035.57|22955.57|23033.41|22953.41|10
1735191020000|2024-12-26 05:30:20|23034.51|22954.51|23036.02|22956.02|23036.02|22956.02|23034.22|22954.22|10
1735191030000|2024-12-26 05:30:30|23037.86|22957.86|23038.2|22958.2|23038.86|22958.86|23037.86|22957.86|10
1735191040000|2024-12-26 05:30:40|23038.16|22958.16|23036.87|22956.87|23038.16|22958.16|23036.11|22956.11|10
1735191050000|2024-12-26 05:30:50|23036.91|22956.91|23030.55|22950.55|23036.91|22956.91|23029.91|22949.91|10
1735191060000|2024-12-26 05:31:00|23030.35|22950.35|23031.39|22951.39|23031.39|22951.39|23029.42|22949.42|10
1735191070000|2024-12-26 05:31:10|23031.38|22951.38|23031.47|22951.47|23031.47|22951.47|23030.13|22950.13|10
1735191080000|2024-12-26 05:31:20|23031.44|22951.44|23030.17|22950.17|23032.2|22952.2|23030.14|22950.14|10
1735191090000|2024-12-26 05:31:30|23030.78|22950.78|23030.3|22950.3|23031.02|22951.02|23029.99|22949.99|10
1735191100000|2024-12-26 05:31:40|23030.51|22950.51|23034.87|22954.87|23034.87|22954.87|23030.22|22950.22|10
1735191110000|2024-12-26 05:31:50|23035.19|22955.19|23031.81|22951.81|23035.28|22955.28|23031.81|22951.81|10
1735191120000|2024-12-26 05:32:00|23031.82|22951.82|23029.05|22949.05|23031.82|22951.82|23029.05|22949.05|10
1735191130000|2024-12-26 05:32:10|23029|22949|23026.71|22946.71|23029.15|22949.15|23026.71|22946.71|10
1735191140000|2024-12-26 05:32:20|23026.55|22946.55|23027.35|22947.35|23027.37|22947.37|23026.55|22946.55|10
1735191150000|2024-12-26 05:32:30|23027.15|22947.15|23028.09|22948.09|23028.09|22948.09|23027.11|22947.11|10
1735191160000|2024-12-26 05:32:40|23028.42|22948.42|23021.23|22941.23|23028.77|22948.77|23021.23|22941.23|10
1735191170000|2024-12-26 05:32:50|23020.45|22940.45|23020.02|22940.02|23020.56|22940.56|23020.01|22940.01|9
1735191180000|2024-12-26 05:33:00|23018.54|22938.54|23013.7|22933.7|23018.54|22938.54|23013.7|22933.7|10
1735191190000|2024-12-26 05:33:10|23013.6|22933.6|23015.26|22935.26|23015.36|22935.36|23013.6|22933.6|9
1735191200000|2024-12-26 05:33:20|23015.2|22935.2|23013.86|22933.86|23015.23|22935.23|23013.86|22933.86|10
1735191210000|2024-12-26 05:33:30|23013.3|22933.3|23013.66|22933.66|23014.52|22934.52|23013.3|22933.3|10
1735191220000|2024-12-26 05:33:40|23013.67|22933.67|23012.82|22932.82|23013.67|22933.67|23012.79|22932.79|10
1735191230000|2024-12-26 05:33:50|23012.81|22932.81|23014.48|22934.48|23014.48|22934.48|23012.35|22932.35|8
1735191240000|2024-12-26 05:34:00|23014.39|22934.39|23008.98|22928.98|23014.39|22934.39|23008.85|22928.85|10
1735191250000|2024-12-26 05:34:10|23008.97|22928.97|23005.29|22925.29|23009.19|22929.19|23005.29|22925.29|10
1735191260000|2024-12-26 05:34:20|23002.9|22922.9|23005.13|22925.13|23005.19|22925.19|23002.9|22922.9|10
1735191270000|2024-12-26 05:34:30|23005.42|22925.42|23004.71|22924.71|23005.42|22925.42|23004.71|22924.71|9
1735191280000|2024-12-26 05:34:40|23004.69|22924.69|23005.43|22925.43|23005.53|22925.53|23004.53|22924.53|8
1735191290000|2024-12-26 05:34:50|23005.44|22925.44|23006.94|22926.94|23006.94|22926.94|23005.44|22925.44|8
1735191300000|2024-12-26 05:35:00|23007.39|22927.39|23007.59|22927.59|23008.11|22928.11|23007.39|22927.39|8
1735191310000|2024-12-26 05:35:10|23007.67|22927.67|23005.25|22925.25|23007.67|22927.67|23005.25|22925.25|9
1735191320000|2024-12-26 05:35:20|23004.91|22924.91|23006.04|22926.04|23006.05|22926.05|23004.91|22924.91|8
1735191330000|2024-12-26 05:35:30|23006.06|22926.06|23008.65|22928.65|23008.65|22928.65|23006.04|22926.04|9
1735191340000|2024-12-26 05:35:40|23008.87|22928.87|23009.64|22929.64|23009.64|22929.64|23007.82|22927.82|9
1735191350000|2024-12-26 05:35:50|23009.73|22929.73|23010.71|22930.71|23011.16|22931.16|23009.73|22929.73|10
1735191360000|2024-12-26 05:36:00|23010.77|22930.77|23010.4|22930.4|23010.77|22930.77|23010.24|22930.24|8
1735191370000|2024-12-26 05:36:10|23010.41|22930.41|23013.19|22933.19|23013.19|22933.19|23010.41|22930.41|10
1735191380000|2024-12-26 05:36:20|23013.38|22933.38|23015.34|22935.34|23015.34|22935.34|23013.01|22933.01|10
1735191390000|2024-12-26 05:36:30|23015.42|22935.42|23017.06|22937.06|23017.14|22937.14|23015.42|22935.42|10
1735191400000|2024-12-26 05:36:40|23016.86|22936.86|23014.57|22934.57|23017|22937|23014.57|22934.57|9
1735191410000|2024-12-26 05:36:50|23014.56|22934.56|23015.09|22935.09|23015.31|22935.31|23014.56|22934.56|9
1735191420000|2024-12-26 05:37:00|23015.07|22935.07|23016.65|22936.65|23017.57|22937.57|23015.07|22935.07|10
1735191430000|2024-12-26 05:37:10|23016.71|22936.71|23018.03|22938.03|23018.04|22938.04|23016.6|22936.6|10
1735191440000|2024-12-26 05:37:20|23017.94|22937.94|23019.84|22939.84|23019.84|22939.84|23017.82|22937.82|10
1735191450000|2024-12-26 05:37:30|23019.34|22939.34|23019.32|22939.32|23019.34|22939.34|23019.14|22939.14|8
1735191460000|2024-12-26 05:37:40|23019.28|22939.28|23020.09|22940.09|23020.09|22940.09|23019.28|22939.28|10
1735191470000|2024-12-26 05:37:50|23020.39|22940.39|23020.67|22940.67|23020.72|22940.72|23020.39|22940.39|10
1735191480000|2024-12-26 05:38:00|23020.99|22940.99|23019.69|22939.69|23021.7|22941.7|23019.69|22939.69|10
1735191490000|2024-12-26 05:38:10|23019.72|22939.72|23018.28|22938.28|23020.1|22940.1|23018.28|22938.28|10
1735191500000|2024-12-26 05:38:20|23019.07|22939.07|23019.22|22939.22|23019.33|22939.33|23018.87|22938.87|10
1735191510000|2024-12-26 05:38:30|23019.09|22939.09|23019.43|22939.43|23019.57|22939.57|23018.48|22938.48|10
1735191520000|2024-12-26 05:38:40|23018.94|22938.94|23020.88|22940.88|23020.88|22940.88|23018.49|22938.49|10
1735191530000|2024-12-26 05:38:50|23020.42|22940.42|23020.62|22940.62|23020.71|22940.71|23020.25|22940.25|10
1735191540000|2024-12-26 05:39:00|23020.54|22940.54|23018.34|22938.34|23020.54|22940.54|23018.29|22938.29|9
1735191550000|2024-12-26 05:39:10|23018.3|22938.3|23017.66|22937.66|23018.3|22938.3|23017.27|22937.27|10
1735191560000|2024-12-26 05:39:20|23017.78|22937.78|23016.85|22936.85|23017.93|22937.93|23016.85|22936.85|10
1735191570000|2024-12-26 05:39:30|23016.7|22936.7|23016.6|22936.6|23016.72|22936.72|23016.41|22936.41|9
1735191580000|2024-12-26 05:39:40|23016.74|22936.74|23015.18|22935.18|23016.78|22936.78|23015.14|22935.14|8
1735191590000|2024-12-26 05:39:50|23015.26|22935.26|23013.29|22933.29|23015.26|22935.26|23013.29|22933.29|10
1735191600000|2024-12-26 05:40:00|23013.52|22933.52|23013.42|22933.42|23013.52|22933.52|23013.38|22933.38|8
1735191610000|2024-12-26 05:40:10|23013.39|22933.39|23014.65|22934.65|23015.51|22935.51|23013.25|22933.25|9
1735191620000|2024-12-26 05:40:20|23014.8|22934.8|23014.44|22934.44|23014.87|22934.87|23014.44|22934.44|8
1735191630000|2024-12-26 05:40:30|23014.37|22934.37|23013.3|22933.3|23014.37|22934.37|23013.3|22933.3|10
1735191640000|2024-12-26 05:40:40|23013.27|22933.27|23012.83|22932.83|23013.96|22933.96|23012.83|22932.83|10
1735191650000|2024-12-26 05:40:50|23013|22933|23013.53|22933.53|23013.53|22933.53|23013|22933|9
1735191660000|2024-12-26 05:41:00|23014.85|22934.85|23014.84|22934.84|23015.04|22935.04|23014.74|22934.74|9
1735191670000|2024-12-26 05:41:10|23014.81|22934.81|23015.7|22935.7|23015.7|22935.7|23014.42|22934.42|10
1735191680000|2024-12-26 05:41:20|23015.37|22935.37|23012.37|22932.37|23015.37|22935.37|23012.09|22932.09|10
1735191690000|2024-12-26 05:41:30|23012.55|22932.55|23012.67|22932.67|23013.17|22933.17|23012.51|22932.51|10
1735191700000|2024-12-26 05:41:40|23012.8|22932.8|23013.86|22933.86|23014|22934|23012.8|22932.8|10
1735191710000|2024-12-26 05:41:50|23014.44|22934.44|23016.34|22936.34|23016.34|22936.34|23014.44|22934.44|10
1735191720000|2024-12-26 05:42:00|23016.45|22936.45|23016.41|22936.41|23016.54|22936.54|23015.59|22935.59|10
1735191730000|2024-12-26 05:42:10|23016.91|22936.91|23017.53|22937.53|23017.86|22937.86|23016.91|22936.91|10
1735191740000|2024-12-26 05:42:20|23017.54|22937.54|23018.01|22938.01|23018.01|22938.01|23016.69|22936.69|9
1735191750000|2024-12-26 05:42:30|23018.49|22938.49|23015.99|22935.99|23018.49|22938.49|23015.99|22935.99|10
1735191760000|2024-12-26 05:42:40|23016|22936|23015.46|22935.46|23016.06|22936.06|23015.46|22935.46|9
1735191770000|2024-12-26 05:42:50|23015.11|22935.11|23015.01|22935.01|23015.11|22935.11|23014.47|22934.47|9
1735191780000|2024-12-26 05:43:00|23015.11|22935.11|23015.07|22935.07|23015.39|22935.39|23015.03|22935.03|10
1735191790000|2024-12-26 05:43:10|23015.05|22935.05|23018.75|22938.75|23018.75|22938.75|23014.99|22934.99|10
1735191800000|2024-12-26 05:43:20|23018.83|22938.83|23018.81|22938.81|23018.85|22938.85|23018.54|22938.54|10
1735191810000|2024-12-26 05:43:30|23018.8|22938.8|23019.54|22939.54|23019.54|22939.54|23018.8|22938.8|9
1735191820000|2024-12-26 05:43:40|23019.79|22939.79|23020.21|22940.21|23020.54|22940.54|23019.79|22939.79|8
1735191830000|2024-12-26 05:43:50|23020.01|22940.01|23016.9|22936.9|23020.01|22940.01|23016.9|22936.9|9
1735191840000|2024-12-26 05:44:00|23017.06|22937.06|23015.68|22935.68|23017.09|22937.09|23015.68|22935.68|9
1735191850000|2024-12-26 05:44:10|23015.47|22935.47|23014.57|22934.57|23016.73|22936.73|23014.57|22934.57|10
1735191860000|2024-12-26 05:44:20|23014.51|22934.51|23014.25|22934.25|23014.63|22934.63|23014.05|22934.05|10
1735191870000|2024-12-26 05:44:30|23012.57|22932.57|23012.47|22932.47|23012.68|22932.68|23012.44|22932.44|10
1735191880000|2024-12-26 05:44:40|23012.45|22932.45|23014.56|22934.56|23014.56|22934.56|23012.18|22932.18|10
1735191890000|2024-12-26 05:44:50|23014.71|22934.71|23015.34|22935.34|23015.34|22935.34|23014.54|22934.54|9
1735191900000|2024-12-26 05:45:00|23015.3|22935.3|23015.72|22935.72|23016.39|22936.39|23015.3|22935.3|9
1735191910000|2024-12-26 05:45:10|23015.68|22935.68|23014.61|22934.61|23016.01|22936.01|23014.61|22934.61|8
1735191920000|2024-12-26 05:45:20|23014.62|22934.62|23014.92|22934.92|23016.29|22936.29|23014.62|22934.62|10
1735191930000|2024-12-26 05:45:30|23014.68|22934.68|23015.45|22935.45|23015.45|22935.45|23014.68|22934.68|10
1735191940000|2024-12-26 05:45:40|23015.36|22935.36|23014.62|22934.62|23015.57|22935.57|23014.62|22934.62|10
1735191950000|2024-12-26 05:45:50|23014.54|22934.54|23016.77|22936.77|23017.18|22937.18|23014.54|22934.54|10
1735191960000|2024-12-26 05:46:00|23016.83|22936.83|23020|22940|23020|22940|23016.83|22936.83|10
1735191970000|2024-12-26 05:46:10|23019.73|22939.73|23018.37|22938.37|23019.73|22939.73|23018.01|22938.01|10
1735191980000|2024-12-26 05:46:20|23018.43|22938.43|23016.28|22936.28|23018.52|22938.52|23016.28|22936.28|10
1735191990000|2024-12-26 05:46:30|23016.21|22936.21|23015.45|22935.45|23016.21|22936.21|23015.37|22935.37|9
1735192000000|2024-12-26 05:46:40|23015.42|22935.42|23012.54|22932.54|23015.42|22935.42|23012.54|22932.54|9
1735192010000|2024-12-26 05:46:50|23012.15|22932.15|23012.76|22932.76|23012.78|22932.78|23012.15|22932.15|8
1735192020000|2024-12-26 05:47:00|23011.46|22931.46|23011.62|22931.62|23012.22|22932.22|23011.46|22931.46|10
1735192030000|2024-12-26 05:47:10|23011.28|22931.28|23007.59|22927.59|23011.28|22931.28|23007.59|22927.59|8
1735192040000|2024-12-26 05:47:20|23007.02|22927.02|23005.66|22925.66|23007.1|22927.1|23005.66|22925.66|9
1735192050000|2024-12-26 05:47:30|23005.24|22925.24|23004.17|22924.17|23005.24|22925.24|23003.8|22923.8|9
1735192060000|2024-12-26 05:47:40|23004.23|22924.23|23005.97|22925.97|23005.97|22925.97|23004.16|22924.16|9
1735192070000|2024-12-26 05:47:50|23006.04|22926.04|23006.53|22926.53|23006.53|22926.53|23006.04|22926.04|10
1735192080000|2024-12-26 05:48:00|23006.54|22926.54|23003.79|22923.79|23006.71|22926.71|23003.79|22923.79|10
1735192090000|2024-12-26 05:48:10|23003.34|22923.34|23004.62|22924.62|23004.62|22924.62|23002.96|22922.96|8
1735192100000|2024-12-26 05:48:20|23005.44|22925.44|23008.58|22928.58|23008.58|22928.58|23005.44|22925.44|10
1735192110000|2024-12-26 05:48:30|23008.73|22928.73|23009.66|22929.66|23009.7|22929.7|23008.25|22928.25|10
1735192120000|2024-12-26 05:48:40|23009.51|22929.51|23009.77|22929.77|23010.13|22930.13|23009.51|22929.51|10
1735192130000|2024-12-26 05:48:50|23009.8|22929.8|23012.45|22932.45|23012.45|22932.45|23009.76|22929.76|10
1735192140000|2024-12-26 05:49:00|23012.8|22932.8|23014.62|22934.62|23014.72|22934.72|23012.8|22932.8|10
1735192150000|2024-12-26 05:49:10|23014.63|22934.63|23015.45|22935.45|23016.02|22936.02|23014.63|22934.63|10
1735192160000|2024-12-26 05:49:20|23015.78|22935.78|23015.3|22935.3|23016.55|22936.55|23015.3|22935.3|10
1735192170000|2024-12-26 05:49:30|23015.36|22935.36|23013.54|22933.54|23015.36|22935.36|23013.23|22933.23|10
1735192180000|2024-12-26 05:49:40|23013.6|22933.6|23013.33|22933.33|23013.6|22933.6|23013.33|22933.33|8
1735192190000|2024-12-26 05:49:50|23013.43|22933.43|23015.55|22935.55|23015.55|22935.55|23013.43|22933.43|9
1735192200000|2024-12-26 05:50:00|23015.56|22935.56|23015.5|22935.5|23015.61|22935.61|23015.43|22935.43|9
1735192210000|2024-12-26 05:50:10|23014.87|22934.87|23018.42|22938.42|23018.42|22938.42|23014.13|22934.13|10
1735192220000|2024-12-26 05:50:20|23018.55|22938.55|23020.41|22940.41|23020.59|22940.59|23018.55|22938.55|8
1735192230000|2024-12-26 05:50:30|23020.4|22940.4|23021.21|22941.21|23021.21|22941.21|23020.4|22940.4|10
1735192240000|2024-12-26 05:50:40|23022.11|22942.11|23025.48|22945.48|23025.48|22945.48|23022.11|22942.11|9
1735192250000|2024-12-26 05:50:50|23025.96|22945.96|23025.98|22945.98|23026.11|22946.11|23025.42|22945.42|10
1735192260000|2024-12-26 05:51:00|23026.03|22946.03|23027.15|22947.15|23027.63|22947.63|23026.03|22946.03|10
1735192270000|2024-12-26 05:51:10|23026.97|22946.97|23025.5|22945.5|23026.97|22946.97|23025.5|22945.5|10
1735192280000|2024-12-26 05:51:20|23025.21|22945.21|23029.56|22949.56|23029.56|22949.56|23024.93|22944.93|10
1735192290000|2024-12-26 05:51:30|23029.34|22949.34|23030.17|22950.17|23030.17|22950.17|23029.32|22949.32|10
1735192300000|2024-12-26 05:51:40|23030.2|22950.2|23028.79|22948.79|23030.73|22950.73|23028.79|22948.79|10
1735192310000|2024-12-26 05:51:50|23028.9|22948.9|23027.99|22947.99|23028.9|22948.9|23027.56|22947.56|10
1735192320000|2024-12-26 05:52:00|23027.98|22947.98|23029.81|22949.81|23029.81|22949.81|23027.87|22947.87|10
1735192330000|2024-12-26 05:52:10|23029.89|22949.89|23033.09|22953.09|23033.09|22953.09|23029.83|22949.83|10
1735192340000|2024-12-26 05:52:20|23033.24|22953.24|23032.77|22952.77|23033.24|22953.24|23031.68|22951.68|10
1735192350000|2024-12-26 05:52:30|23032.72|22952.72|23042.65|22962.65|23042.65|22962.65|23032.6|22952.6|10
1735192360000|2024-12-26 05:52:40|23043.34|22963.34|23046.49|22966.49|23046.49|22966.49|23043.34|22963.34|10
1735192370000|2024-12-26 05:52:50|23046.47|22966.47|23044.68|22964.68|23046.69|22966.69|23044.65|22964.65|10
1735192380000|2024-12-26 05:53:00|23043.28|22963.28|23042.4|22962.4|23043.28|22963.28|23041.51|22961.51|10
1735192390000|2024-12-26 05:53:10|23042.57|22962.57|23044.21|22964.21|23044.21|22964.21|23042.57|22962.57|10
1735192400000|2024-12-26 05:53:20|23044.55|22964.55|23045.91|22965.91|23046.37|22966.37|23044.55|22964.55|10
1735192410000|2024-12-26 05:53:30|23046.46|22966.46|23046.59|22966.59|23046.59|22966.59|23046.08|22966.08|9
1735192420000|2024-12-26 05:53:40|23046.84|22966.84|23046.31|22966.31|23046.87|22966.87|23045.82|22965.82|9
1735192430000|2024-12-26 05:53:50|23046.3|22966.3|23045.1|22965.1|23046.88|22966.88|23045.1|22965.1|10
1735192440000|2024-12-26 05:54:00|23045.04|22965.04|23045.47|22965.47|23046.01|22966.01|23044.76|22964.76|10
1735192450000|2024-12-26 05:54:10|23045.31|22965.31|23043.93|22963.93|23045.31|22965.31|23043.91|22963.91|9
1735192460000|2024-12-26 05:54:20|23044.06|22964.06|23043.95|22963.95|23044.4|22964.4|23043.85|22963.85|10
1735192470000|2024-12-26 05:54:30|23043.8|22963.8|23043.59|22963.59|23044.05|22964.05|23043.5|22963.5|9
1735192480000|2024-12-26 05:54:40|23043.93|22963.93|23044.26|22964.26|23044.26|22964.26|23042.86|22962.86|10
1735192490000|2024-12-26 05:54:50|23044.18|22964.18|23044.09|22964.09|23044.41|22964.41|23044.09|22964.09|8
1735192500000|2024-12-26 05:55:00|23044.02|22964.02|23042.03|22962.03|23044.18|22964.18|23042.03|22962.03|10
1735192510000|2024-12-26 05:55:10|23041.91|22961.91|23040.79|22960.79|23042.15|22962.15|23040.55|22960.55|10
1735192520000|2024-12-26 05:55:20|23040.86|22960.86|23036.94|22956.94|23040.86|22960.86|23036.94|22956.94|10
1735192530000|2024-12-26 05:55:30|23036.76|22956.76|23036.74|22956.74|23037.55|22957.55|23036.74|22956.74|10
1735192540000|2024-12-26 05:55:40|23036.49|22956.49|23034.4|22954.4|23036.81|22956.81|23034.4|22954.4|10
1735192550000|2024-12-26 05:55:50|23033|22953|23033.2|22953.2|23033.2|22953.2|23031.9|22951.9|10
1735192560000|2024-12-26 05:56:00|23033.73|22953.73|23033.84|22953.84|23034.63|22954.63|23033.57|22953.57|10
1735192570000|2024-12-26 05:56:10|23032.95|22952.95|23031.52|22951.52|23032.95|22952.95|23030.17|22950.17|10
1735192580000|2024-12-26 05:56:20|23030.34|22950.34|23030.47|22950.47|23030.87|22950.87|23030.09|22950.09|10
1735192590000|2024-12-26 05:56:30|23030.49|22950.49|23029.53|22949.53|23030.52|22950.52|23029.53|22949.53|10
1735192600000|2024-12-26 05:56:40|23029.65|22949.65|23029.92|22949.92|23030.73|22950.73|23029.57|22949.57|10
1735192610000|2024-12-26 05:56:50|23029.97|22949.97|23029|22949|23030.05|22950.05|23028.94|22948.94|10
1735192620000|2024-12-26 05:57:00|23028.31|22948.31|23027.68|22947.68|23028.59|22948.59|23027.67|22947.67|10
1735192630000|2024-12-26 05:57:10|23027.92|22947.92|23027.95|22947.95|23028.49|22948.49|23027.92|22947.92|9
1735192640000|2024-12-26 05:57:20|23027.96|22947.96|23025.25|22945.25|23027.96|22947.96|23025.25|22945.25|10
1735192650000|2024-12-26 05:57:30|23025.71|22945.71|23026.49|22946.49|23026.5|22946.5|23025.71|22945.71|10
1735192660000|2024-12-26 05:57:40|23026.61|22946.61|23026.44|22946.44|23026.74|22946.74|23026.36|22946.36|9
1735192670000|2024-12-26 05:57:50|23026.83|22946.83|23027.02|22947.02|23027.35|22947.35|23026.83|22946.83|10
1735192680000|2024-12-26 05:58:00|23027.66|22947.66|23025.68|22945.68|23028.25|22948.25|23025.68|22945.68|10
1735192690000|2024-12-26 05:58:10|23025.67|22945.67|23026.47|22946.47|23026.47|22946.47|23025.67|22945.67|9
1735192700000|2024-12-26 05:58:20|23026.42|22946.42|23026.05|22946.05|23026.48|22946.48|23026.03|22946.03|8
1735192710000|2024-12-26 05:58:30|23025.52|22945.52|23025.94|22945.94|23026.04|22946.04|23025.52|22945.52|9
1735192720000|2024-12-26 05:58:40|23025.85|22945.85|23025.41|22945.41|23025.85|22945.85|23024.97|22944.97|9
1735192730000|2024-12-26 05:58:50|23025.36|22945.36|23025.8|22945.8|23025.87|22945.87|23025.36|22945.36|10
1735192740000|2024-12-26 05:59:00|23025.79|22945.79|23025.09|22945.09|23026.11|22946.11|23025.04|22945.04|9
1735192750000|2024-12-26 05:59:10|23024.95|22944.95|23024.85|22944.85|23025.08|22945.08|23024.8|22944.8|9
1735192760000|2024-12-26 05:59:20|23024.77|22944.77|23024.57|22944.57|23024.99|22944.99|23024.29|22944.29|10
1735192770000|2024-12-26 05:59:30|23024.55|22944.55|23026.13|22946.13|23026.35|22946.35|23024.4|22944.4|10
1735192780000|2024-12-26 05:59:40|23026.01|22946.01|23023.89|22943.89|23026.01|22946.01|23023.5|22943.5|10
1735192790000|2024-12-26 05:59:50|23023.87|22943.87|23021.86|22941.86|23023.87|22943.87|23021.86|22941.86|9
1735192800000|2024-12-26 06:00:00|23021.39|22941.39|23020.79|22940.79|23021.39|22941.39|23020.74|22940.74|9
1735192810000|2024-12-26 06:00:10|23020.67|22940.67|23022.36|22942.36|23022.36|22942.36|23020.28|22940.28|10
1735192820000|2024-12-26 06:00:20|23022.26|22942.26|23018.85|22938.85|23022.26|22942.26|23018.53|22938.53|10
1735192830000|2024-12-26 06:00:30|23018.81|22938.81|23018.42|22938.42|23018.81|22938.81|23017.49|22937.49|10
1735192840000|2024-12-26 06:00:40|23018.32|22938.32|23018.08|22938.08|23019.51|22939.51|23017.97|22937.97|10
1735192850000|2024-12-26 06:00:50|23019.29|22939.29|23018.68|22938.68|23020.69|22940.69|23018.68|22938.68|10
1735192860000|2024-12-26 06:01:00|23018.86|22938.86|23016.97|22936.97|23018.98|22938.98|23016.11|22936.11|10
1735192870000|2024-12-26 06:01:10|23016.78|22936.78|23012.12|22932.12|23016.78|22936.78|23012.12|22932.12|10
1735192880000|2024-12-26 06:01:20|23011.67|22931.67|23009.75|22929.75|23011.67|22931.67|23009.75|22929.75|10
1735192890000|2024-12-26 06:01:30|23009.7|22929.7|23005.93|22925.93|23009.7|22929.7|23005.93|22925.93|10
1735192900000|2024-12-26 06:01:40|23005.62|22925.62|23003.41|22923.41|23005.62|22925.62|23003.17|22923.17|10
1735192910000|2024-12-26 06:01:50|23003.42|22923.42|22999.54|22919.54|23003.42|22923.42|22999.54|22919.54|10
1735192920000|2024-12-26 06:02:00|22999.64|22919.64|22990.7|22910.7|22999.64|22919.64|22990.7|22910.7|9
1735192930000|2024-12-26 06:02:10|22988.88|22908.88|22988.87|22908.87|22988.88|22908.88|22988.02|22908.02|9
1735192940000|2024-12-26 06:02:20|22988.9|22908.9|22985.96|22905.96|22988.9|22908.9|22985.96|22905.96|10
1735192950000|2024-12-26 06:02:30|22985.39|22905.39|22984.75|22904.75|22986.99|22906.99|22984.5|22904.5|10
1735192960000|2024-12-26 06:02:40|22984.8|22904.8|22986.17|22906.17|22986.17|22906.17|22984.73|22904.73|9
1735192970000|2024-12-26 06:02:50|22986.65|22906.65|22986.51|22906.51|22987.05|22907.05|22986.31|22906.31|9
1735192980000|2024-12-26 06:03:00|22986.41|22906.41|22983.09|22903.09|22986.41|22906.41|22983.09|22903.09|10
1735192990000|2024-12-26 06:03:10|22983.28|22903.28|22983.58|22903.58|22983.58|22903.58|22982.65|22902.65|9
1735193000000|2024-12-26 06:03:20|22983.97|22903.97|22985.46|22905.46|22985.46|22905.46|22983.96|22903.96|10
1735193010000|2024-12-26 06:03:30|22985.45|22905.45|22984.95|22904.95|22985.45|22905.45|22984.5|22904.5|9
1735193020000|2024-12-26 06:03:40|22985.07|22905.07|22986.95|22906.95|22987.77|22907.77|22985.04|22905.04|10
1735193030000|2024-12-26 06:03:50|22986.89|22906.89|22987.15|22907.15|22987.15|22907.15|22986.84|22906.84|9
1735193040000|2024-12-26 06:04:00|22987.42|22907.42|22990.64|22910.64|22990.64|22910.64|22987.42|22907.42|9
1735193050000|2024-12-26 06:04:10|22991.37|22911.37|22990.95|22910.95|22991.83|22911.83|22990.58|22910.58|10
1735193060000|2024-12-26 06:04:20|22990.83|22910.83|22993.73|22913.73|22994.04|22914.04|22990.83|22910.83|10
1735193070000|2024-12-26 06:04:30|22993.84|22913.84|22996.45|22916.45|22996.45|22916.45|22993.84|22913.84|9
1735193080000|2024-12-26 06:04:40|22998.21|22918.21|23000.84|22920.84|23000.84|22920.84|22998.21|22918.21|10
1735193090000|2024-12-26 06:04:50|23000.74|22920.74|23001.54|22921.54|23002.18|22922.18|23000.66|22920.66|10
1735193100000|2024-12-26 06:05:00|23001.44|22921.44|23002.24|22922.24|23002.73|22922.73|23001.43|22921.43|9
1735193110000|2024-12-26 06:05:10|23002.13|22922.13|23002.97|22922.97|23002.97|22922.97|23001.29|22921.29|10
1735193120000|2024-12-26 06:05:20|23005.36|22925.36|23008.98|22928.98|23008.98|22928.98|23005.36|22925.36|10
1735193130000|2024-12-26 06:05:30|23010.96|22930.96|23018.31|22938.31|23018.31|22938.31|23010.96|22930.96|10
1735193140000|2024-12-26 06:05:40|23018.75|22938.75|23022.97|22942.97|23023.54|22943.54|23018.75|22938.75|10
1735193150000|2024-12-26 06:05:50|23022.87|22942.87|23021.39|22941.39|23022.87|22942.87|23020.98|22940.98|10
1735193160000|2024-12-26 06:06:00|23021.32|22941.32|23023.85|22943.85|23023.85|22943.85|23021.32|22941.32|9
1735193170000|2024-12-26 06:06:10|23024.42|22944.42|23019.67|22939.67|23024.52|22944.52|23019.67|22939.67|10
1735193180000|2024-12-26 06:06:20|23021.22|22941.22|23020.23|22940.23|23021.46|22941.46|23020.23|22940.23|9
1735193190000|2024-12-26 06:06:30|23020.14|22940.14|23020.29|22940.29|23020.6|22940.6|23019.94|22939.94|10
1735193200000|2024-12-26 06:06:40|23020.39|22940.39|23019.5|22939.5|23021.5|22941.5|23018.05|22938.05|10
1735193210000|2024-12-26 06:06:50|23019.49|22939.49|23020.48|22940.48|23020.59|22940.59|23019.49|22939.49|10
1735193220000|2024-12-26 06:07:00|23022.75|22942.75|23024.65|22944.65|23025.06|22945.06|23022.75|22942.75|10
1735193230000|2024-12-26 06:07:10|23024.62|22944.62|23024.55|22944.55|23024.79|22944.79|23024.35|22944.35|8
1735193240000|2024-12-26 06:07:20|23023.65|22943.65|23021.13|22941.13|23023.8|22943.8|23021.13|22941.13|9
1735193250000|2024-12-26 06:07:30|23020.68|22940.68|23020.49|22940.49|23020.68|22940.68|23019.54|22939.54|10
1735193260000|2024-12-26 06:07:40|23020.86|22940.86|23021.55|22941.55|23021.55|22941.55|23020.78|22940.78|10
1735193270000|2024-12-26 06:07:50|23021.88|22941.88|23021.62|22941.62|23023.03|22943.03|23021.62|22941.62|10
1735193280000|2024-12-26 06:08:00|23021.13|22941.13|23020.52|22940.52|23021.13|22941.13|23020.5|22940.5|10
1735193290000|2024-12-26 06:08:10|23020.58|22940.58|23020.51|22940.51|23020.66|22940.66|23020.51|22940.51|9
1735193300000|2024-12-26 06:08:20|23020.45|22940.45|23020.79|22940.79|23020.79|22940.79|23019.72|22939.72|10
1735193310000|2024-12-26 06:08:30|23020.78|22940.78|23020.02|22940.02|23021.38|22941.38|23020.02|22940.02|10
1735193320000|2024-12-26 06:08:40|23019.64|22939.64|23020.37|22940.37|23020.59|22940.59|23019.64|22939.64|9
1735193330000|2024-12-26 06:08:50|23020.04|22940.04|23018.87|22938.87|23020.04|22940.04|23018.87|22938.87|10
1735193340000|2024-12-26 06:09:00|23019.05|22939.05|23019.71|22939.71|23019.9|22939.9|23019.05|22939.05|9
1735193350000|2024-12-26 06:09:10|23021.25|22941.25|23023.41|22943.41|23023.41|22943.41|23021.25|22941.25|9
1735193360000|2024-12-26 06:09:20|23023.43|22943.43|23027.25|22947.25|23027.57|22947.57|23023.4|22943.4|10
1735193370000|2024-12-26 06:09:30|23027.19|22947.19|23027.73|22947.73|23028.19|22948.19|23026.5|22946.5|10
1735193380000|2024-12-26 06:09:40|23027.66|22947.66|23030.8|22950.8|23030.8|22950.8|23027.62|22947.62|10
1735193390000|2024-12-26 06:09:50|23030.98|22950.98|23030.55|22950.55|23031.2|22951.2|23030.55|22950.55|10
1735193400000|2024-12-26 06:10:00|23030.61|22950.61|23030.23|22950.23|23030.7|22950.7|23030.09|22950.09|10
1735193410000|2024-12-26 06:10:10|23030.21|22950.21|23032.66|22952.66|23032.66|22952.66|23029.92|22949.92|9
1735193420000|2024-12-26 06:10:20|23033.14|22953.14|23034.4|22954.4|23034.4|22954.4|23033.07|22953.07|10
1735193430000|2024-12-26 06:10:30|23034.37|22954.37|23036.14|22956.14|23036.14|22956.14|23033.68|22953.68|10
1735193440000|2024-12-26 06:10:40|23036.28|22956.28|23038.09|22958.09|23038.29|22958.29|23036.28|22956.28|10
1735193450000|2024-12-26 06:10:50|23037.81|22957.81|23038.54|22958.54|23038.54|22958.54|23037.56|22957.56|7
1735193460000|2024-12-26 06:11:00|23038.39|22958.39|23040.74|22960.74|23040.99|22960.99|23037.36|22957.36|9
1735193470000|2024-12-26 06:11:10|23039.74|22959.74|23038.18|22958.18|23039.74|22959.74|23037.67|22957.67|10
1735193480000|2024-12-26 06:11:20|23037.95|22957.95|23037.45|22957.45|23038.03|22958.03|23036.63|22956.63|8
1735193490000|2024-12-26 06:11:30|23037.42|22957.42|23040.63|22960.63|23040.63|22960.63|23037.42|22957.42|10
1735193500000|2024-12-26 06:11:40|23040.67|22960.67|23038.66|22958.66|23040.75|22960.75|23038.66|22958.66|10
1735193510000|2024-12-26 06:11:50|23038.63|22958.63|23038.26|22958.26|23038.81|22958.81|23038.18|22958.18|9
1735193520000|2024-12-26 06:12:00|23038.46|22958.46|23038.49|22958.49|23039.93|22959.93|23038.46|22958.46|10
1735193530000|2024-12-26 06:12:10|23038.4|22958.4|23037.33|22957.33|23038.4|22958.4|23037.2|22957.2|10
1735193540000|2024-12-26 06:12:20|23036.46|22956.46|23034.76|22954.76|23036.46|22956.46|23034.71|22954.71|10
1735193550000|2024-12-26 06:12:30|23033.93|22953.93|23034.02|22954.02|23034.05|22954.05|23033.74|22953.74|10
1735193560000|2024-12-26 06:12:40|23034.03|22954.03|23033.48|22953.48|23034.03|22954.03|23033.48|22953.48|8
1735193570000|2024-12-26 06:12:50|23033.39|22953.39|23030.83|22950.83|23033.39|22953.39|23030.83|22950.83|10
1735193580000|2024-12-26 06:13:00|23030.72|22950.72|23030.9|22950.9|23030.9|22950.9|23030.39|22950.39|10
1735193590000|2024-12-26 06:13:10|23031.16|22951.16|23031.36|22951.36|23031.41|22951.41|23030.75|22950.75|10
1735193600000|2024-12-26 06:13:20|23030.97|22950.97|23031.13|22951.13|23031.13|22951.13|23030.79|22950.79|9
1735193610000|2024-12-26 06:13:30|23031.3|22951.3|23031.32|22951.32|23031.48|22951.48|23031.3|22951.3|9
1735193620000|2024-12-26 06:13:40|23031.09|22951.09|23031.26|22951.26|23031.33|22951.33|23031.09|22951.09|8
1735193630000|2024-12-26 06:13:50|23031.21|22951.21|23029.02|22949.02|23031.21|22951.21|23028.95|22948.95|9
1735193640000|2024-12-26 06:14:00|23029.1|22949.1|23028.26|22948.26|23029.76|22949.76|23028.26|22948.26|9
1735193650000|2024-12-26 06:14:10|23028.15|22948.15|23030.07|22950.07|23030.07|22950.07|23028.11|22948.11|9
1735193660000|2024-12-26 06:14:20|23030.31|22950.31|23032.49|22952.49|23032.49|22952.49|23030.31|22950.31|8
1735193670000|2024-12-26 06:14:30|23032.78|22952.78|23034.24|22954.24|23034.5|22954.5|23032.78|22952.78|10
1735193680000|2024-12-26 06:14:40|23032.67|22952.67|23030.91|22950.91|23032.76|22952.76|23030.75|22950.75|9
1735193690000|2024-12-26 06:14:50|23030.85|22950.85|23033.32|22953.32|23034.39|22954.39|23030.5|22950.5|10
1735193700000|2024-12-26 06:15:00|23032.96|22952.96|23027.83|22947.83|23032.96|22952.96|23026.59|22946.59|9
1735193710000|2024-12-26 06:15:10|23029.14|22949.14|23027.53|22947.53|23029.14|22949.14|23027.07|22947.07|10
1735193720000|2024-12-26 06:15:20|23027.73|22947.73|23028.45|22948.45|23028.45|22948.45|23027|22947|10
1735193730000|2024-12-26 06:15:30|23029.23|22949.23|23029.07|22949.07|23029.49|22949.49|23028.84|22948.84|10
1735193740000|2024-12-26 06:15:40|23029.14|22949.14|23031.33|22951.33|23031.33|22951.33|23029.14|22949.14|9
1735193750000|2024-12-26 06:15:50|23031.53|22951.53|23031.78|22951.78|23032.94|22952.94|23031.53|22951.53|9
1735193760000|2024-12-26 06:16:00|23031.95|22951.95|23034.49|22954.49|23034.49|22954.49|23031.85|22951.85|10
1735193770000|2024-12-26 06:16:10|23034.24|22954.24|23034.07|22954.07|23034.35|22954.35|23033.9|22953.9|7
1735193780000|2024-12-26 06:16:20|23034.04|22954.04|23035.56|22955.56|23035.79|22955.79|23034|22954|9
1735193790000|2024-12-26 06:16:30|23035.66|22955.66|23034.02|22954.02|23035.72|22955.72|23034.02|22954.02|10
1735193800000|2024-12-26 06:16:40|23033.86|22953.86|23032.37|22952.37|23034.12|22954.12|23032.37|22952.37|10
1735193810000|2024-12-26 06:16:50|23031.42|22951.42|23031.05|22951.05|23032.33|22952.33|23030.94|22950.94|10
1735193820000|2024-12-26 06:17:00|23031.13|22951.13|23029|22949|23031.13|22951.13|23029|22949|10
1735193830000|2024-12-26 06:17:10|23028.54|22948.54|23028.09|22948.09|23028.54|22948.54|23026.67|22946.67|10
1735193840000|2024-12-26 06:17:20|23027.91|22947.91|23027.53|22947.53|23027.91|22947.91|23027.47|22947.47|10
1735193850000|2024-12-26 06:17:30|23026.81|22946.81|23027.91|22947.91|23027.91|22947.91|23025.28|22945.28|10
1735193860000|2024-12-26 06:17:40|23028.72|22948.72|23029.51|22949.51|23029.51|22949.51|23028.34|22948.34|10
1735193870000|2024-12-26 06:17:50|23028.64|22948.64|23029.14|22949.14|23029.39|22949.39|23028.64|22948.64|10
1735193880000|2024-12-26 06:18:00|23029.21|22949.21|23029.49|22949.49|23031.64|22951.64|23028.9|22948.9|10
1735193890000|2024-12-26 06:18:10|23029.91|22949.91|23028.33|22948.33|23029.91|22949.91|23028.33|22948.33|10
1735193900000|2024-12-26 06:18:20|23028.31|22948.31|23027|22947|23028.31|22948.31|23027|22947|10
1735193910000|2024-12-26 06:18:30|23026.63|22946.63|23024.41|22944.41|23026.63|22946.63|23024.41|22944.41|9
1735193920000|2024-12-26 06:18:40|23023.91|22943.91|23024.09|22944.09|23024.32|22944.32|23023.81|22943.81|10
1735193930000|2024-12-26 06:18:50|23024.36|22944.36|23025.63|22945.63|23025.63|22945.63|23024.18|22944.18|10
1735193940000|2024-12-26 06:19:00|23025.64|22945.64|23024.71|22944.71|23025.64|22945.64|23024.71|22944.71|10
1735193950000|2024-12-26 06:19:10|23024.67|22944.67|23025.73|22945.73|23025.73|22945.73|23023.85|22943.85|10
1735193960000|2024-12-26 06:19:20|23026.42|22946.42|23028.54|22948.54|23028.54|22948.54|23025.93|22945.93|10
1735193970000|2024-12-26 06:19:30|23028.34|22948.34|23030.09|22950.09|23030.09|22950.09|23028.34|22948.34|9
1735193980000|2024-12-26 06:19:40|23030.17|22950.17|23028.29|22948.29|23030.26|22950.26|23028.29|22948.29|9
1735193990000|2024-12-26 06:19:50|23028.27|22948.27|23025.88|22945.88|23028.27|22948.27|23025.88|22945.88|10
1735194000000|2024-12-26 06:20:00|23025.82|22945.82|23025.07|22945.07|23026.12|22946.12|23025.07|22945.07|10
1735194010000|2024-12-26 06:20:10|23025.06|22945.06|23024.09|22944.09|23025.11|22945.11|23023.9|22943.9|9
1735194020000|2024-12-26 06:20:20|23024.07|22944.07|23024.94|22944.94|23025.27|22945.27|23024.07|22944.07|10
1735194030000|2024-12-26 06:20:30|23025.2|22945.2|23027.07|22947.07|23027.07|22947.07|23023.65|22943.65|10
1735194040000|2024-12-26 06:20:40|23026.86|22946.86|23026.84|22946.84|23027.28|22947.28|23026.84|22946.84|10
1735194050000|2024-12-26 06:20:50|23026.33|22946.33|23025.94|22945.94|23026.33|22946.33|23025.94|22945.94|10
1735194060000|2024-12-26 06:21:00|23025.74|22945.74|23023.78|22943.78|23025.74|22945.74|23023.78|22943.78|10
1735194070000|2024-12-26 06:21:10|23023.42|22943.42|23019.94|22939.94|23023.42|22943.42|23019.93|22939.93|9
1735194080000|2024-12-26 06:21:20|23020.14|22940.14|23019.49|22939.49|23020.14|22940.14|23019.45|22939.45|10
1735194090000|2024-12-26 06:21:30|23019.45|22939.45|23019.58|22939.58|23019.88|22939.88|23019.44|22939.44|10
1735194100000|2024-12-26 06:21:40|23019.56|22939.56|23017.99|22937.99|23019.56|22939.56|23017.99|22937.99|10
1735194110000|2024-12-26 06:21:50|23017.88|22937.88|23015.36|22935.36|23017.95|22937.95|23015.36|22935.36|10
1735194120000|2024-12-26 06:22:00|23015.2|22935.2|23011.5|22931.5|23015.2|22935.2|23011.5|22931.5|10
1735194130000|2024-12-26 06:22:10|23011.47|22931.47|23009.68|22929.68|23011.47|22931.47|23009.68|22929.68|10
1735194140000|2024-12-26 06:22:20|23009.51|22929.51|23006.49|22926.49|23009.51|22929.51|23006.49|22926.49|10
1735194150000|2024-12-26 06:22:30|23006.45|22926.45|23004.19|22924.19|23006.98|22926.98|23004.19|22924.19|10
1735194160000|2024-12-26 06:22:40|23003.63|22923.63|23000.27|22920.27|23003.63|22923.63|23000.27|22920.27|10
1735194170000|2024-12-26 06:22:50|23000.16|22920.16|22995.23|22915.23|23000.16|22920.16|22995.22|22915.22|10
1735194180000|2024-12-26 06:23:00|22994.9|22914.9|22995.48|22915.48|22995.48|22915.48|22993.34|22913.34|10
1735194190000|2024-12-26 06:23:10|22995.04|22915.04|22998.4|22918.4|22998.74|22918.74|22994.73|22914.73|10
1735194200000|2024-12-26 06:23:20|22998.42|22918.42|22999.86|22919.86|22999.93|22919.93|22998.42|22918.42|10
1735194210000|2024-12-26 06:23:30|22999.91|22919.91|23001.25|22921.25|23001.25|22921.25|22999.91|22919.91|10
1735194220000|2024-12-26 06:23:40|23001.38|22921.38|23001.39|22921.39|23001.83|22921.83|23001.38|22921.38|9
1735194230000|2024-12-26 06:23:50|23001.51|22921.51|22997.88|22917.88|23003.97|22923.97|22997.88|22917.88|10
1735194240000|2024-12-26 06:24:00|22998.07|22918.07|22997.34|22917.34|22998.07|22918.07|22997.08|22917.08|10
1735194250000|2024-12-26 06:24:10|22998.15|22918.15|23003.47|22923.47|23003.47|22923.47|22998.15|22918.15|10
1735194260000|2024-12-26 06:24:20|23002.97|22922.97|23005.12|22925.12|23005.12|22925.12|23002.97|22922.97|10
1735194270000|2024-12-26 06:24:30|23004.29|22924.29|23005.61|22925.61|23006.35|22926.35|23004.29|22924.29|10
1735194280000|2024-12-26 06:24:40|23005.71|22925.71|23005.74|22925.74|23007.35|22927.35|23005.71|22925.71|10
1735194290000|2024-12-26 06:24:50|23006.37|22926.37|23006.68|22926.68|23008.32|22928.32|23006.37|22926.37|10
1735194300000|2024-12-26 06:25:00|23007.14|22927.14|23005.52|22925.52|23007.24|22927.24|23005.52|22925.52|9
1735194310000|2024-12-26 06:25:10|23005.29|22925.29|23002.86|22922.86|23005.76|22925.76|23002.8|22922.8|10
1735194320000|2024-12-26 06:25:20|23002.15|22922.15|23001.37|22921.37|23002.39|22922.39|23001.37|22921.37|10
1735194330000|2024-12-26 06:25:30|23001.7|22921.7|23001.63|22921.63|23001.98|22921.98|23001.37|22921.37|10
1735194340000|2024-12-26 06:25:40|23001.57|22921.57|22999.87|22919.87|23001.57|22921.57|22999.87|22919.87|9
1735194350000|2024-12-26 06:25:50|22999.66|22919.66|22998.85|22918.85|22999.66|22919.66|22998.4|22918.4|10
1735194360000|2024-12-26 06:26:00|22998.91|22918.91|22998.45|22918.45|22999.05|22919.05|22998.45|22918.45|9
1735194370000|2024-12-26 06:26:10|22998.46|22918.46|22998.82|22918.82|22998.88|22918.88|22997.81|22917.81|8
1735194380000|2024-12-26 06:26:20|23000.17|22920.17|22998.43|22918.43|23000.53|22920.53|22998.37|22918.37|9
1735194390000|2024-12-26 06:26:30|22998.57|22918.57|22999.25|22919.25|22999.25|22919.25|22998.57|22918.57|10
1735194400000|2024-12-26 06:26:40|22999.34|22919.34|22999.95|22919.95|22999.95|22919.95|22999.34|22919.34|10
1735194410000|2024-12-26 06:26:50|22999.94|22919.94|23001.09|22921.09|23001.09|22921.09|22999.94|22919.94|9
1735194420000|2024-12-26 06:27:00|23001.6|22921.6|23001.73|22921.73|23001.99|22921.99|23001.3|22921.3|9
1735194430000|2024-12-26 06:27:10|23001.15|22921.15|23001.69|22921.69|23001.69|22921.69|22999.23|22919.23|10
1735194440000|2024-12-26 06:27:20|23000.38|22920.38|22998.52|22918.52|23000.38|22920.38|22998.5|22918.5|10
1735194450000|2024-12-26 06:27:30|22998.62|22918.62|22998.6|22918.6|22998.62|22918.62|22998.44|22918.44|9
1735194460000|2024-12-26 06:27:40|22998.75|22918.75|22998.23|22918.23|22998.83|22918.83|22998|22918|10
1735194470000|2024-12-26 06:27:50|22998.21|22918.21|22998.62|22918.62|22998.62|22918.62|22998.21|22918.21|9
1735194480000|2024-12-26 06:28:00|22998.87|22918.87|22997.75|22917.75|22998.88|22918.88|22997.75|22917.75|10
1735194490000|2024-12-26 06:28:10|22997.87|22917.87|22997.61|22917.61|22997.89|22917.89|22997.35|22917.35|10
1735194500000|2024-12-26 06:28:20|22997.79|22917.79|23001.2|22921.2|23001.2|22921.2|22997.79|22917.79|10
1735194510000|2024-12-26 06:28:30|23001.14|22921.14|23003.31|22923.31|23003.31|22923.31|23001.11|22921.11|10
1735194520000|2024-12-26 06:28:40|23003.26|22923.26|23004.98|22924.98|23005.01|22925.01|23003.26|22923.26|10
1735194530000|2024-12-26 06:28:50|23004.71|22924.71|23005.44|22925.44|23005.44|22925.44|23004.55|22924.55|9
1735194540000|2024-12-26 06:29:00|23005.4|22925.4|23008.16|22928.16|23008.16|22928.16|23005.4|22925.4|10
1735194550000|2024-12-26 06:29:10|23008.07|22928.07|23008.34|22928.34|23008.46|22928.46|23007.42|22927.42|10
1735194560000|2024-12-26 06:29:20|23008.49|22928.49|23008.61|22928.61|23008.7|22928.7|23008.49|22928.49|9
1735194570000|2024-12-26 06:29:30|23008.63|22928.63|23005.53|22925.53|23008.63|22928.63|23005.53|22925.53|9
1735194580000|2024-12-26 06:29:40|23005.5|22925.5|23005.2|22925.2|23005.5|22925.5|23005.18|22925.18|10
1735194590000|2024-12-26 06:29:50|23005.09|22925.09|23005.02|22925.02|23005.16|22925.16|23005.02|22925.02|9
1735194600000|2024-12-26 06:30:00|23004.67|22924.67|23001.63|22921.63|23004.67|22924.67|23001.63|22921.63|9
1735194610000|2024-12-26 06:30:10|23000.3|22920.3|23002.12|22922.12|23002.12|22922.12|22998.91|22918.91|10
1735194620000|2024-12-26 06:30:20|23001.72|22921.72|22998.38|22918.38|23002.06|22922.06|22998.38|22918.38|10
1735194630000|2024-12-26 06:30:30|22998.15|22918.15|22993.1|22913.1|22998.15|22918.15|22993.1|22913.1|10
1735194640000|2024-12-26 06:30:40|22992.99|22912.99|22991.64|22911.64|22992.99|22912.99|22991.63|22911.63|10
1735194650000|2024-12-26 06:30:50|22991.69|22911.69|22990.72|22910.72|22991.69|22911.69|22990.72|22910.72|9
1735194660000|2024-12-26 06:31:00|22990.83|22910.83|22987.44|22907.44|22990.83|22910.83|22987.44|22907.44|9
1735194670000|2024-12-26 06:31:10|22987.47|22907.47|22985.71|22905.71|22987.47|22907.47|22985.71|22905.71|9
1735194680000|2024-12-26 06:31:20|22985.38|22905.38|22984.54|22904.54|22985.38|22905.38|22984.33|22904.33|10
1735194690000|2024-12-26 06:31:30|22984.2|22904.2|22981.51|22901.51|22984.2|22904.2|22981.5|22901.5|10
1735194700000|2024-12-26 06:31:40|22980.54|22900.54|22976.66|22896.66|22980.54|22900.54|22976.66|22896.66|9
1735194710000|2024-12-26 06:31:50|22976.11|22896.11|22966.18|22886.18|22976.11|22896.11|22966.18|22886.18|10
1735194720000|2024-12-26 06:32:00|22964.75|22884.75|22960.11|22880.11|22964.75|22884.75|22960.11|22880.11|10
1735194730000|2024-12-26 06:32:10|22959.87|22879.87|22956.03|22876.03|22959.87|22879.87|22956.03|22876.03|10
1735194740000|2024-12-26 06:32:20|22955.19|22875.19|22945.86|22865.86|22955.19|22875.19|22945.86|22865.86|10
1735194750000|2024-12-26 06:32:30|22945.76|22865.76|22948.89|22868.89|22948.89|22868.89|22945.45|22865.45|10
1735194760000|2024-12-26 06:32:40|22948.74|22868.74|22942.36|22862.36|22949.29|22869.29|22942.36|22862.36|10
1735194770000|2024-12-26 06:32:50|22942.11|22862.11|22939.64|22859.64|22942.32|22862.32|22939.18|22859.18|10
1735194780000|2024-12-26 06:33:00|22939.63|22859.63|22940.83|22860.83|22940.83|22860.83|22939.63|22859.63|10
1735194790000|2024-12-26 06:33:10|22941.78|22861.78|22944.12|22864.12|22944.46|22864.46|22941.68|22861.68|10
1735194800000|2024-12-26 06:33:20|22943.81|22863.81|22942.5|22862.5|22944.22|22864.22|22942.18|22862.18|10
1735194810000|2024-12-26 06:33:30|22942.32|22862.32|22937.82|22857.82|22943.28|22863.28|22937.82|22857.82|10
1735194820000|2024-12-26 06:33:40|22937.45|22857.45|22940.21|22860.21|22940.21|22860.21|22937.45|22857.45|10
1735194830000|2024-12-26 06:33:50|22940.48|22860.48|22940.57|22860.57|22940.82|22860.82|22940.4|22860.4|10
1735194840000|2024-12-26 06:34:00|22940.89|22860.89|22941.31|22861.31|22941.31|22861.31|22940.24|22860.24|10
1735194850000|2024-12-26 06:34:10|22941.96|22861.96|22943.09|22863.09|22943.41|22863.41|22941.96|22861.96|9
1735194860000|2024-12-26 06:34:20|22942.8|22862.8|22936.47|22856.47|22942.8|22862.8|22936.47|22856.47|10
1735194870000|2024-12-26 06:34:30|22936.33|22856.33|22937.62|22857.62|22938.13|22858.13|22936.24|22856.24|10
1735194880000|2024-12-26 06:34:40|22937.14|22857.14|22939.6|22859.6|22939.6|22859.6|22937.02|22857.02|10
1735194890000|2024-12-26 06:34:50|22939.98|22859.98|22942.07|22862.07|22942.16|22862.16|22939.65|22859.65|10
1735194900000|2024-12-26 06:35:00|22942.02|22862.02|22943.42|22863.42|22944.33|22864.33|22942.02|22862.02|10
1735194910000|2024-12-26 06:35:10|22943.23|22863.23|22939.78|22859.78|22943.23|22863.23|22939.37|22859.37|10
1735194920000|2024-12-26 06:35:20|22939.45|22859.45|22937.52|22857.52|22940.24|22860.24|22937.52|22857.52|10
1735194930000|2024-12-26 06:35:30|22937.42|22857.42|22933.95|22853.95|22937.42|22857.42|22933.95|22853.95|10
1735194940000|2024-12-26 06:35:40|22933.64|22853.64|22934.18|22854.18|22934.36|22854.36|22933.64|22853.64|10
1735194950000|2024-12-26 06:35:50|22934.07|22854.07|22934.36|22854.36|22934.36|22854.36|22933.75|22853.75|10
1735194960000|2024-12-26 06:36:00|22934.22|22854.22|22937.52|22857.52|22937.79|22857.79|22933.94|22853.94|10
1735194970000|2024-12-26 06:36:10|22937.94|22857.94|22939.29|22859.29|22939.29|22859.29|22937.59|22857.59|9
1735194980000|2024-12-26 06:36:20|22939.48|22859.48|22939.84|22859.84|22939.84|22859.84|22938.26|22858.26|10
1735194990000|2024-12-26 06:36:30|22940.22|22860.22|22940.1|22860.1|22940.31|22860.31|22939.8|22859.8|10
1735195000000|2024-12-26 06:36:40|22940.33|22860.33|22939.53|22859.53|22940.33|22860.33|22939.28|22859.28|9
1735195010000|2024-12-26 06:36:50|22939.45|22859.45|22940.76|22860.76|22940.76|22860.76|22939.07|22859.07|10
1735195020000|2024-12-26 06:37:00|22940.39|22860.39|22938.99|22858.99|22940.39|22860.39|22938.82|22858.82|10
1735195030000|2024-12-26 06:37:10|22939.09|22859.09|22939.24|22859.24|22939.62|22859.62|22939.09|22859.09|10
1735195040000|2024-12-26 06:37:20|22939.25|22859.25|22940.35|22860.35|22940.4|22860.4|22939.17|22859.17|10
1735195050000|2024-12-26 06:37:30|22940.41|22860.41|22939.96|22859.96|22940.5|22860.5|22939.3|22859.3|10
1735195060000|2024-12-26 06:37:40|22941.57|22861.57|22944.58|22864.58|22944.58|22864.58|22941.57|22861.57|10
1735195070000|2024-12-26 06:37:50|22944.4|22864.4|22942.18|22862.18|22944.41|22864.41|22942.18|22862.18|10
1735195080000|2024-12-26 06:38:00|22941.53|22861.53|22945.07|22865.07|22945.2|22865.2|22940.92|22860.92|9
1735195090000|2024-12-26 06:38:10|22945.03|22865.03|22941.94|22861.94|22945.9|22865.9|22941.94|22861.94|10
1735195100000|2024-12-26 06:38:20|22941.84|22861.84|22941.57|22861.57|22942.15|22862.15|22940.39|22860.39|9
1735195110000|2024-12-26 06:38:30|22941.95|22861.95|22949.92|22869.92|22949.92|22869.92|22941.95|22861.95|10
1735195120000|2024-12-26 06:38:40|22950.51|22870.51|22954.63|22874.63|22954.63|22874.63|22950.51|22870.51|9
1735195130000|2024-12-26 06:38:50|22954.95|22874.95|22959.79|22879.79|22959.79|22879.79|22954.95|22874.95|10
1735195140000|2024-12-26 06:39:00|22960.46|22880.46|22959.7|22879.7|22960.85|22880.85|22959.7|22879.7|10
1735195150000|2024-12-26 06:39:10|22958.83|22878.83|22959.03|22879.03|22959.43|22879.43|22958.72|22878.72|10
1735195160000|2024-12-26 06:39:20|22959.15|22879.15|22961.62|22881.62|22961.62|22881.62|22959.15|22879.15|10
1735195170000|2024-12-26 06:39:30|22962.69|22882.69|22963.57|22883.57|22963.7|22883.7|22962.69|22882.69|10
1735195180000|2024-12-26 06:39:40|22963.79|22883.79|22966.21|22886.21|22966.21|22886.21|22963.79|22883.79|10
1735195190000|2024-12-26 06:39:50|22966.46|22886.46|22967.32|22887.32|22967.32|22887.32|22966.41|22886.41|9
1735195200000|2024-12-26 06:40:00|22967.29|22887.29|22967.2|22887.2|22968.6|22888.6|22967.2|22887.2|10
1735195210000|2024-12-26 06:40:10|22967|22887|22968.23|22888.23|22969.08|22889.08|22967|22887|10
1735195220000|2024-12-26 06:40:20|22968.29|22888.29|22966.48|22886.48|22968.79|22888.79|22966.48|22886.48|10
1735195230000|2024-12-26 06:40:30|22966.52|22886.52|22971.63|22891.63|22976.52|22896.52|22966.52|22886.52|10
1735195240000|2024-12-26 06:40:40|22972.27|22892.27|22964.95|22884.95|22972.27|22892.27|22964.95|22884.95|10
1735195250000|2024-12-26 06:40:50|22965.81|22885.81|22964.6|22884.6|22967.34|22887.34|22961.86|22881.86|10
1735195260000|2024-12-26 06:41:00|22964.93|22884.93|22968.4|22888.4|22968.4|22888.4|22964.93|22884.93|10
1735195270000|2024-12-26 06:41:10|22968.81|22888.81|22971.19|22891.19|22971.46|22891.46|22968.78|22888.78|10
1735195280000|2024-12-26 06:41:20|22971.71|22891.71|22968.62|22888.62|22971.78|22891.78|22968.62|22888.62|10
1735195290000|2024-12-26 06:41:30|22968.26|22888.26|22966.03|22886.03|22968.26|22888.26|22966.03|22886.03|10
1735195300000|2024-12-26 06:41:40|22965.8|22885.8|22963.61|22883.61|22965.8|22885.8|22963.61|22883.61|10
1735195310000|2024-12-26 06:41:50|22963.27|22883.27|22964.61|22884.61|22964.61|22884.61|22962.02|22882.02|10
1735195320000|2024-12-26 06:42:00|22965.15|22885.15|22962.2|22882.2|22965.15|22885.15|22962.2|22882.2|10
1735195330000|2024-12-26 06:42:10|22962.47|22882.47|22966.24|22886.24|22966.24|22886.24|22962.47|22882.47|10
1735195340000|2024-12-26 06:42:20|22966.37|22886.37|22966.59|22886.59|22966.59|22886.59|22965.66|22885.66|10
1735195350000|2024-12-26 06:42:30|22966.42|22886.42|22966.45|22886.45|22966.58|22886.58|22965.87|22885.87|9
1735195360000|2024-12-26 06:42:40|22966.79|22886.79|22967.14|22887.14|22967.28|22887.28|22966.43|22886.43|10
1735195370000|2024-12-26 06:42:50|22968.15|22888.15|22968.17|22888.17|22968.32|22888.32|22967.21|22887.21|10
1735195380000|2024-12-26 06:43:00|22968.45|22888.45|22968.15|22888.15|22968.67|22888.67|22968.15|22888.15|10
1735195390000|2024-12-26 06:43:10|22968.18|22888.18|22970.38|22890.38|22970.38|22890.38|22968.18|22888.18|10
1735195400000|2024-12-26 06:43:20|22970.74|22890.74|22973.34|22893.34|22973.36|22893.36|22970.74|22890.74|10
1735195410000|2024-12-26 06:43:30|22973.42|22893.42|22975.3|22895.3|22975.3|22895.3|22973.42|22893.42|10
1735195420000|2024-12-26 06:43:40|22975.11|22895.11|22977.82|22897.82|22977.82|22897.82|22975.07|22895.07|10
1735195430000|2024-12-26 06:43:50|22977.09|22897.09|22977.69|22897.69|22977.69|22897.69|22976.29|22896.29|9
1735195440000|2024-12-26 06:44:00|22977.92|22897.92|22978.67|22898.67|22979.28|22899.28|22976.53|22896.53|10
1735195450000|2024-12-26 06:44:10|22978.48|22898.48|22980.86|22900.86|22980.86|22900.86|22978.48|22898.48|10
1735195460000|2024-12-26 06:44:20|22981.44|22901.44|22984.34|22904.34|22984.75|22904.75|22981.44|22901.44|10
1735195470000|2024-12-26 06:44:30|22984.35|22904.35|22984.9|22904.9|22984.94|22904.94|22984.05|22904.05|10
1735195480000|2024-12-26 06:44:40|22985.69|22905.69|22984.26|22904.26|22985.69|22905.69|22983.74|22903.74|10
1735195490000|2024-12-26 06:44:50|22984.31|22904.31|22984.89|22904.89|22984.97|22904.97|22983.61|22903.61|10
1735195500000|2024-12-26 06:45:00|22984.88|22904.88|22983.08|22903.08|22984.96|22904.96|22982.79|22902.79|8
1735195510000|2024-12-26 06:45:10|22983.11|22903.11|22983.08|22903.08|22983.29|22903.29|22982.78|22902.78|9
1735195520000|2024-12-26 06:45:20|22983.2|22903.2|22982.31|22902.31|22983.2|22903.2|22981.43|22901.43|10
1735195530000|2024-12-26 06:45:30|22982.88|22902.88|22981.19|22901.19|22982.88|22902.88|22981.19|22901.19|10
1735195540000|2024-12-26 06:45:40|22981.2|22901.2|22979.25|22899.25|22981.2|22901.2|22977.24|22897.24|10
1735195550000|2024-12-26 06:45:50|22979.03|22899.03|22980.9|22900.9|22980.9|22900.9|22979.03|22899.03|10
1735195560000|2024-12-26 06:46:00|22982.25|22902.25|22990.6|22910.6|22990.6|22910.6|22982.25|22902.25|10
1735195570000|2024-12-26 06:46:10|22991.16|22911.16|22990.97|22910.97|22991.35|22911.35|22990.58|22910.58|10
1735195580000|2024-12-26 06:46:20|22991.02|22911.02|22992.11|22912.11|22992.5|22912.5|22991.02|22911.02|10
1735195590000|2024-12-26 06:46:30|22991.99|22911.99|22992.12|22912.12|22992.26|22912.26|22991.87|22911.87|8
1735195600000|2024-12-26 06:46:40|22992.08|22912.08|22995.49|22915.49|22995.49|22915.49|22992.08|22912.08|10
1735195610000|2024-12-26 06:46:50|22995.88|22915.88|22998.16|22918.16|22998.16|22918.16|22995.88|22915.88|10
1735195620000|2024-12-26 06:47:00|22998.13|22918.13|22999.84|22919.84|23000.07|22920.07|22998.13|22918.13|10
1735195630000|2024-12-26 06:47:10|22999.48|22919.48|22999.9|22919.9|22999.9|22919.9|22998.71|22918.71|10
1735195640000|2024-12-26 06:47:20|22999.83|22919.83|22996.77|22916.77|23000.14|22920.14|22996.77|22916.77|10
1735195650000|2024-12-26 06:47:30|22995.56|22915.56|22994.7|22914.7|22995.66|22915.66|22994.68|22914.68|10
1735195660000|2024-12-26 06:47:40|22994.92|22914.92|22991.89|22911.89|22994.92|22914.92|22991.18|22911.18|10
1735195670000|2024-12-26 06:47:50|22991.12|22911.12|22989.56|22909.56|22991.12|22911.12|22989.56|22909.56|10
1735195680000|2024-12-26 06:48:00|22989.18|22909.18|22986.75|22906.75|22989.18|22909.18|22986.75|22906.75|10
1735195690000|2024-12-26 06:48:10|22986.85|22906.85|22986.56|22906.56|22987.79|22907.79|22986.56|22906.56|10
1735195700000|2024-12-26 06:48:20|22986.42|22906.42|22987.03|22907.03|22987.14|22907.14|22985.79|22905.79|10
1735195710000|2024-12-26 06:48:30|22987.12|22907.12|22988.96|22908.96|22990.03|22910.03|22986.78|22906.78|10
1735195720000|2024-12-26 06:48:40|22989.2|22909.2|22990.55|22910.55|22990.61|22910.61|22988.66|22908.66|10
1735195730000|2024-12-26 06:48:50|22990.71|22910.71|22991.62|22911.62|22991.96|22911.96|22990.71|22910.71|10
1735195740000|2024-12-26 06:49:00|22990.71|22910.71|22990.34|22910.34|22991.34|22911.34|22990.02|22910.02|10
1735195750000|2024-12-26 06:49:10|22991.38|22911.38|22991.8|22911.8|22992.45|22912.45|22991.14|22911.14|10
1735195760000|2024-12-26 06:49:20|22991.77|22911.77|22990.17|22910.17|22991.77|22911.77|22989.49|22909.49|10
1735195770000|2024-12-26 06:49:30|22990.14|22910.14|22991.33|22911.33|22991.33|22911.33|22989.73|22909.73|10
1735195780000|2024-12-26 06:49:40|22991.56|22911.56|22991.23|22911.23|22991.6|22911.6|22990.45|22910.45|10
1735195790000|2024-12-26 06:49:50|22991.28|22911.28|22990.82|22910.82|22992.24|22912.24|22990.82|22910.82|9
1735195800000|2024-12-26 06:50:00|22990.78|22910.78|22984.54|22904.54|22990.78|22910.78|22984.54|22904.54|10
1735195810000|2024-12-26 06:50:10|22984.14|22904.14|22982.55|22902.55|22984.18|22904.18|22982.55|22902.55|10
1735195820000|2024-12-26 06:50:20|22981.41|22901.41|22981.56|22901.56|22981.79|22901.79|22981.08|22901.08|10
1735195830000|2024-12-26 06:50:30|22981.26|22901.26|22979.67|22899.67|22981.26|22901.26|22978.73|22898.73|10
1735195840000|2024-12-26 06:50:40|22979.91|22899.91|22982.01|22902.01|22982.01|22902.01|22979.07|22899.07|10
1735195850000|2024-12-26 06:50:50|22983.31|22903.31|22986.85|22906.85|22987.46|22907.46|22983.31|22903.31|10
1735195860000|2024-12-26 06:51:00|22987.1|22907.1|22992.3|22912.3|22992.44|22912.44|22986.86|22906.86|10
1735195870000|2024-12-26 06:51:10|22992.18|22912.18|22995.96|22915.96|22996.68|22916.68|22992.18|22912.18|10
1735195880000|2024-12-26 06:51:20|22996.31|22916.31|22998.39|22918.39|22998.39|22918.39|22995.47|22915.47|10
1735195890000|2024-12-26 06:51:30|22998.13|22918.13|22997.66|22917.66|22998.16|22918.16|22997.62|22917.62|10
1735195900000|2024-12-26 06:51:40|22997.6|22917.6|22998.28|22918.28|22998.38|22918.38|22997.45|22917.45|10
1735195910000|2024-12-26 06:51:50|22998.44|22918.44|22997.89|22917.89|22998.44|22918.44|22997.86|22917.86|10
1735195920000|2024-12-26 06:52:00|22997.83|22917.83|22995.83|22915.83|22997.86|22917.86|22994.36|22914.36|10
1735195930000|2024-12-26 06:52:10|22996.15|22916.15|22999.92|22919.92|22999.92|22919.92|22996.15|22916.15|10
1735195940000|2024-12-26 06:52:20|23000.62|22920.62|23002.42|22922.42|23002.42|22922.42|23000.62|22920.62|10
1735195950000|2024-12-26 06:52:30|23002.5|22922.5|23019.62|22939.62|23019.62|22939.62|23002.5|22922.5|10
1735195960000|2024-12-26 06:52:40|23019.85|22939.85|23023.91|22943.91|23024.37|22944.37|23019.33|22939.33|10
1735195970000|2024-12-26 06:52:50|23023.84|22943.84|23022.51|22942.51|23024.63|22944.63|23022.44|22942.44|10
1735195980000|2024-12-26 06:53:00|23022.43|22942.43|23021.84|22941.84|23023.33|22943.33|23021.81|22941.81|10
1735195990000|2024-12-26 06:53:10|23020.71|22940.71|23019.19|22939.19|23020.71|22940.71|23018.96|22938.96|9
1735196000000|2024-12-26 06:53:20|23019.52|22939.52|23018.11|22938.11|23019.52|22939.52|23017.73|22937.73|9
1735196010000|2024-12-26 06:53:30|23018.3|22938.3|23019.41|22939.41|23021.02|22941.02|23018.3|22938.3|10
1735196020000|2024-12-26 06:53:40|23019.49|22939.49|23024.56|22944.56|23024.56|22944.56|23019.49|22939.49|10
1735196030000|2024-12-26 06:53:50|23024.21|22944.21|23025.17|22945.17|23025.49|22945.49|23024.21|22944.21|10
1735196040000|2024-12-26 06:54:00|23025.12|22945.12|23025.84|22945.84|23026.7|22946.7|23025.1|22945.1|9
1735196050000|2024-12-26 06:54:10|23025.29|22945.29|23022.97|22942.97|23025.29|22945.29|23022.97|22942.97|10
1735196060000|2024-12-26 06:54:20|23022.83|22942.83|23023.34|22943.34|23023.57|22943.57|23022.83|22942.83|10
1735196070000|2024-12-26 06:54:30|23022.89|22942.89|23024.42|22944.42|23024.95|22944.95|23022.89|22942.89|10
1735196080000|2024-12-26 06:54:40|23024.62|22944.62|23026.34|22946.34|23026.52|22946.52|23024.6|22944.6|10
1735196090000|2024-12-26 06:54:50|23025.96|22945.96|23024.38|22944.38|23026.71|22946.71|23024.38|22944.38|10
1735196100000|2024-12-26 06:55:00|23024.22|22944.22|23025.03|22945.03|23025.03|22945.03|23023.1|22943.1|10
1735196110000|2024-12-26 06:55:10|23025.56|22945.56|23031.13|22951.13|23031.13|22951.13|23025.56|22945.56|10
1735196120000|2024-12-26 06:55:20|23031.61|22951.61|23035.15|22955.15|23035.15|22955.15|23031.61|22951.61|10
1735196130000|2024-12-26 06:55:30|23035.47|22955.47|23031.74|22951.74|23035.91|22955.91|23031.74|22951.74|10
1735196140000|2024-12-26 06:55:40|23031.83|22951.83|23032.08|22952.08|23032.08|22952.08|23031.16|22951.16|8
1735196150000|2024-12-26 06:55:50|23032.37|22952.37|23030.36|22950.36|23032.52|22952.52|23030.25|22950.25|10
1735196160000|2024-12-26 06:56:00|23030.29|22950.29|23028.08|22948.08|23030.88|22950.88|23028.08|22948.08|9
1735196170000|2024-12-26 06:56:10|23028.03|22948.03|23027.57|22947.57|23028.05|22948.05|23027.56|22947.56|10
1735196180000|2024-12-26 06:56:20|23026.96|22946.96|23025.83|22945.83|23027|22947|23025.83|22945.83|10
1735196190000|2024-12-26 06:56:30|23025.42|22945.42|23023.77|22943.77|23025.94|22945.94|23023.77|22943.77|10
1735196200000|2024-12-26 06:56:40|23023.63|22943.63|23023.14|22943.14|23023.68|22943.68|23023.01|22943.01|9
1735196210000|2024-12-26 06:56:50|23023.39|22943.39|23025.31|22945.31|23025.82|22945.82|23023.39|22943.39|10
1735196220000|2024-12-26 06:57:00|23025.7|22945.7|23026.78|22946.78|23026.78|22946.78|23025.19|22945.19|10
1735196230000|2024-12-26 06:57:10|23026.58|22946.58|23026.99|22946.99|23028.33|22948.33|23026.58|22946.58|10
1735196240000|2024-12-26 06:57:20|23025.72|22945.72|23024.99|22944.99|23025.72|22945.72|23023.6|22943.6|10
1735196250000|2024-12-26 06:57:30|23025|22945|23024.9|22944.9|23026.15|22946.15|23024.55|22944.55|10
1735196260000|2024-12-26 06:57:40|23024.6|22944.6|23025.35|22945.35|23025.36|22945.36|23024.6|22944.6|10
1735196270000|2024-12-26 06:57:50|23025.21|22945.21|23023.47|22943.47|23025.23|22945.23|23023.47|22943.47|10
1735196280000|2024-12-26 06:58:00|23022.96|22942.96|23021.22|22941.22|23023.45|22943.45|23021.22|22941.22|10
1735196290000|2024-12-26 06:58:10|23021.87|22941.87|23021.41|22941.41|23023.04|22943.04|23021.41|22941.41|10
1735196300000|2024-12-26 06:58:20|23021.39|22941.39|23023.24|22943.24|23023.24|22943.24|23021.39|22941.39|10
1735196310000|2024-12-26 06:58:30|23023.32|22943.32|23023.28|22943.28|23023.98|22943.98|23023.28|22943.28|8
1735196320000|2024-12-26 06:58:40|23023.35|22943.35|23022.94|22942.94|23023.35|22943.35|23022.94|22942.94|10
1735196330000|2024-12-26 06:58:50|23022.11|22942.11|23021.46|22941.46|23022.11|22942.11|23021.46|22941.46|10
1735196340000|2024-12-26 06:59:00|23021.81|22941.81|23021.88|22941.88|23022.24|22942.24|23021.79|22941.79|8
1735196350000|2024-12-26 06:59:10|23021.87|22941.87|23020.05|22940.05|23021.87|22941.87|23020.05|22940.05|10
1735196360000|2024-12-26 06:59:20|23020.17|22940.17|23021.41|22941.41|23021.73|22941.73|23019.64|22939.64|10
1735196370000|2024-12-26 06:59:30|23022.56|22942.56|23021.31|22941.31|23022.56|22942.56|23021.31|22941.31|10
1735196380000|2024-12-26 06:59:40|23020.54|22940.54|23017.85|22937.85|23020.54|22940.54|23017.85|22937.85|10
1735196390000|2024-12-26 06:59:50|23018.08|22938.08|23018.76|22938.76|23018.76|22938.76|23017.93|22937.93|9
1735196400000|2024-12-26 07:00:00|23018.79|22938.79|23015.32|22935.32|23018.86|22938.86|23015.32|22935.32|10
1735196410000|2024-12-26 07:00:10|23014.98|22934.98|23010.04|22930.04|23015.36|22935.36|23010.04|22930.04|10
1735196420000|2024-12-26 07:00:20|23009.14|22929.14|23007.77|22927.77|23009.14|22929.14|23007.17|22927.17|9
1735196430000|2024-12-26 07:00:30|23007.48|22927.48|23008.38|22928.38|23008.38|22928.38|23006.89|22926.89|10
1735196440000|2024-12-26 07:00:40|23008.12|22928.12|23006.72|22926.72|23008.52|22928.52|23006.72|22926.72|9
1735196450000|2024-12-26 07:00:50|23006.22|22926.22|23006.87|22926.87|23007.02|22927.02|23004.45|22924.45|10
1735196460000|2024-12-26 07:01:00|23006.51|22926.51|23004.45|22924.45|23006.51|22926.51|23004.45|22924.45|10
1735196470000|2024-12-26 07:01:10|23005.57|22925.57|23004.35|22924.35|23006.9|22926.9|23003.02|22923.02|10
1735196480000|2024-12-26 07:01:20|23004.59|22924.59|23008.07|22928.07|23008.07|22928.07|23004.59|22924.59|10
1735196490000|2024-12-26 07:01:30|23008.13|22928.13|23006.13|22926.13|23009.97|22929.97|23006.13|22926.13|10
1735196500000|2024-12-26 07:01:40|23005.47|22925.47|22998.8|22918.8|23005.47|22925.47|22998.8|22918.8|10
1735196510000|2024-12-26 07:01:50|22997.82|22917.82|22994.7|22914.7|22997.82|22917.82|22994.7|22914.7|10
1735196520000|2024-12-26 07:02:00|22994.6|22914.6|22989.67|22909.67|22994.65|22914.65|22989.67|22909.67|10
1735196530000|2024-12-26 07:02:10|22989.31|22909.31|22987.72|22907.72|22989.31|22909.31|22987.36|22907.36|10
1735196540000|2024-12-26 07:02:20|22987.4|22907.4|22987.52|22907.52|22987.64|22907.64|22986.77|22906.77|10
1735196550000|2024-12-26 07:02:30|22987.9|22907.9|22988.42|22908.42|22988.7|22908.7|22987.9|22907.9|10
1735196560000|2024-12-26 07:02:40|22988.23|22908.23|22986.15|22906.15|22988.23|22908.23|22986.15|22906.15|10
1735196570000|2024-12-26 07:02:50|22986.41|22906.41|22983.95|22903.95|22986.79|22906.79|22983.95|22903.95|10
1735196580000|2024-12-26 07:03:00|22983.08|22903.08|22978.16|22898.16|22983.08|22903.08|22978.16|22898.16|10
1735196590000|2024-12-26 07:03:10|22977.56|22897.56|22976.13|22896.13|22977.56|22897.56|22976.13|22896.13|10
1735196600000|2024-12-26 07:03:20|22976.17|22896.17|22977.31|22897.31|22977.58|22897.58|22976.17|22896.17|10
1735196610000|2024-12-26 07:03:30|22977.09|22897.09|22975.88|22895.88|22977.35|22897.35|22975.27|22895.27|10
1735196620000|2024-12-26 07:03:40|22976.08|22896.08|22979.1|22899.1|22979.1|22899.1|22975.65|22895.65|10
1735196630000|2024-12-26 07:03:50|22979.79|22899.79|22986.37|22906.37|22986.37|22906.37|22979.79|22899.79|10
1735196640000|2024-12-26 07:04:00|22985.21|22905.21|22985.57|22905.57|22985.57|22905.57|22984.77|22904.77|10
1735196650000|2024-12-26 07:04:10|22986.53|22906.53|22988.6|22908.6|22989.78|22909.78|22986.53|22906.53|10
1735196660000|2024-12-26 07:04:20|22988.41|22908.41|22989.39|22909.39|22989.65|22909.65|22988.37|22908.37|10
1735196670000|2024-12-26 07:04:30|22989.22|22909.22|22985.54|22905.54|22989.82|22909.82|22985.54|22905.54|10
1735196680000|2024-12-26 07:04:40|22984.79|22904.79|22978.18|22898.18|22984.79|22904.79|22978.17|22898.17|10
1735196690000|2024-12-26 07:04:50|22978.21|22898.21|22979.67|22899.67|22979.67|22899.67|22978.21|22898.21|9
1735196700000|2024-12-26 07:05:00|22979.54|22899.54|22981.08|22901.08|22981.08|22901.08|22978.81|22898.81|10
1735196710000|2024-12-26 07:05:10|22981.51|22901.51|22980.43|22900.43|22981.51|22901.51|22978.91|22898.91|10
1735196720000|2024-12-26 07:05:20|22980.73|22900.73|22974.8|22894.8|22980.73|22900.73|22974.8|22894.8|10
1735196730000|2024-12-26 07:05:30|22971.71|22891.71|22973.91|22893.91|22974.47|22894.47|22971.16|22891.16|10
1735196740000|2024-12-26 07:05:40|22974.29|22894.29|22977.92|22897.92|22977.97|22897.97|22974.29|22894.29|10
1735196750000|2024-12-26 07:05:50|22978.22|22898.22|22975.13|22895.13|22978.65|22898.65|22974.7|22894.7|10
1735196760000|2024-12-26 07:06:00|22975.47|22895.47|22974.57|22894.57|22975.47|22895.47|22973.04|22893.04|10
1735196770000|2024-12-26 07:06:10|22979.85|22899.85|22985.24|22905.24|22985.24|22905.24|22979.82|22899.82|10
1735196780000|2024-12-26 07:06:20|22985.74|22905.74|22991.3|22911.3|22991.3|22911.3|22985.38|22905.38|10
1735196790000|2024-12-26 07:06:30|22991.28|22911.28|22991.23|22911.23|22991.28|22911.28|22990.36|22910.36|10
1735196800000|2024-12-26 07:06:40|22991.81|22911.81|22994.83|22914.83|22994.97|22914.97|22991.81|22911.81|10
1735196810000|2024-12-26 07:06:50|22994.72|22914.72|22996.02|22916.02|22996.02|22916.02|22994.64|22914.64|10
1735196820000|2024-12-26 07:07:00|22996.06|22916.06|22997.13|22917.13|22997.14|22917.14|22994.76|22914.76|10
1735196830000|2024-12-26 07:07:10|22997.72|22917.72|22999.95|22919.95|22999.97|22919.97|22997.62|22917.62|9
1735196840000|2024-12-26 07:07:20|22999.84|22919.84|22999.87|22919.87|22999.87|22919.87|22998.9|22918.9|10
1735196850000|2024-12-26 07:07:30|23000.52|22920.52|22998.78|22918.78|23000.79|22920.79|22998.78|22918.78|10
1735196860000|2024-12-26 07:07:40|22998.57|22918.57|22998.96|22918.96|22998.96|22918.96|22997.95|22917.95|10
1735196870000|2024-12-26 07:07:50|22999.25|22919.25|23001.68|22921.68|23001.68|22921.68|22999.25|22919.25|10
1735196880000|2024-12-26 07:08:00|23002.02|22922.02|23008.35|22928.35|23008.35|22928.35|23002.02|22922.02|10
1735196890000|2024-12-26 07:08:10|23008.75|22928.75|23014.7|22934.7|23014.7|22934.7|23008.75|22928.75|10
1735196900000|2024-12-26 07:08:20|23015.26|22935.26|23026.93|22946.93|23026.93|22946.93|23015.26|22935.26|10
1735196910000|2024-12-26 07:08:30|23026.64|22946.64|23025.49|22945.49|23026.64|22946.64|23022.62|22942.62|10
1735196920000|2024-12-26 07:08:40|23025.24|22945.24|23028.28|22948.28|23028.28|22948.28|23023.78|22943.78|10
1735196930000|2024-12-26 07:08:50|23026.96|22946.96|23027|22947|23027.37|22947.37|23026.38|22946.38|10
1735196940000|2024-12-26 07:09:00|23026.93|22946.93|23029.03|22949.03|23029.03|22949.03|23026.93|22946.93|9
1735196950000|2024-12-26 07:09:10|23029.27|22949.27|23030.73|22950.73|23031.02|22951.02|23029.27|22949.27|10
1735196960000|2024-12-26 07:09:20|23030.52|22950.52|23026.09|22946.09|23030.55|22950.55|23026.09|22946.09|10
1735196970000|2024-12-26 07:09:30|23027.1|22947.1|23029.08|22949.08|23029.08|22949.08|23027.1|22947.1|10
1735196980000|2024-12-26 07:09:40|23029.26|22949.26|23032.27|22952.27|23032.27|22952.27|23029.26|22949.26|10
1735196990000|2024-12-26 07:09:50|23032.6|22952.6|23032.21|22952.21|23032.6|22952.6|23030.99|22950.99|10
1735197000000|2024-12-26 07:10:00|23032|22952|23031.35|22951.35|23032.91|22952.91|23031.35|22951.35|9
1735197010000|2024-12-26 07:10:10|23030.97|22950.97|23031.45|22951.45|23031.66|22951.66|23030.88|22950.88|10
1735197020000|2024-12-26 07:10:20|23031.35|22951.35|23038.13|22958.13|23038.13|22958.13|23031.35|22951.35|10
1735197030000|2024-12-26 07:10:30|23040.08|22960.08|23044.31|22964.31|23044.54|22964.54|23040.08|22960.08|10
1735197040000|2024-12-26 07:10:40|23044.43|22964.43|23043.77|22963.77|23044.74|22964.74|23043.77|22963.77|10
1735197050000|2024-12-26 07:10:50|23043.74|22963.74|23042.42|22962.42|23043.74|22963.74|23042.31|22962.31|10
1735197060000|2024-12-26 07:11:00|23042.46|22962.46|23044.01|22964.01|23044.01|22964.01|23042.04|22962.04|10
1735197070000|2024-12-26 07:11:10|23047.11|22967.11|23049.26|22969.26|23049.26|22969.26|23047.11|22967.11|10
1735197080000|2024-12-26 07:11:20|23049.34|22969.34|23050.51|22970.51|23051.04|22971.04|23049|22969|10
1735197090000|2024-12-26 07:11:30|23050.41|22970.41|23054.13|22974.13|23055.04|22975.04|23050.41|22970.41|10
1735197100000|2024-12-26 07:11:40|23054.04|22974.04|23057.69|22977.69|23057.69|22977.69|23054.04|22974.04|10
1735197110000|2024-12-26 07:11:50|23057.76|22977.76|23057.48|22977.48|23057.89|22977.89|23057.28|22977.28|10
1735197120000|2024-12-26 07:12:00|23057.41|22977.41|23058.55|22978.55|23058.55|22978.55|23057.41|22977.41|10
1735197130000|2024-12-26 07:12:10|23058.79|22978.79|23059.67|22979.67|23059.67|22979.67|23058.79|22978.79|7
1735197140000|2024-12-26 07:12:20|23059.29|22979.29|23060.87|22980.87|23061.1|22981.1|23059.29|22979.29|10
1735197150000|2024-12-26 07:12:30|23060.25|22980.25|23057.72|22977.72|23060.26|22980.26|23057.72|22977.72|10
1735197160000|2024-12-26 07:12:40|23057.52|22977.52|23060.47|22980.47|23061.73|22981.73|23057.52|22977.52|10
1735197170000|2024-12-26 07:12:50|23060.5|22980.5|23057.76|22977.76|23060.5|22980.5|23057.76|22977.76|10
1735197180000|2024-12-26 07:13:00|23057.41|22977.41|23057.58|22977.58|23057.88|22977.88|23056.56|22976.56|10
1735197190000|2024-12-26 07:13:10|23057.9|22977.9|23056.9|22976.9|23057.97|22977.97|23056.52|22976.52|10
1735197200000|2024-12-26 07:13:20|23057.21|22977.21|23052.82|22972.82|23057.21|22977.21|23052.82|22972.82|10
1735197210000|2024-12-26 07:13:30|23052.29|22972.29|23053.64|22973.64|23053.64|22973.64|23052.04|22972.04|10
1735197220000|2024-12-26 07:13:40|23053.72|22973.72|23055.47|22975.47|23055.66|22975.66|23053.72|22973.72|10
1735197230000|2024-12-26 07:13:50|23055.39|22975.39|23058.59|22978.59|23058.59|22978.59|23054.34|22974.34|10
1735197240000|2024-12-26 07:14:00|23059.26|22979.26|23060.95|22980.95|23061.39|22981.39|23059.26|22979.26|10
1735197250000|2024-12-26 07:14:10|23061.22|22981.22|23061.14|22981.14|23061.76|22981.76|23061.14|22981.14|10
1735197260000|2024-12-26 07:14:20|23061.13|22981.13|23061.84|22981.84|23062.4|22982.4|23061.13|22981.13|10
1735197270000|2024-12-26 07:14:30|23061.36|22981.36|23059.45|22979.45|23061.36|22981.36|23059.07|22979.07|8
1735197280000|2024-12-26 07:14:40|23059.67|22979.67|23057.96|22977.96|23059.67|22979.67|23057.96|22977.96|10
1735197290000|2024-12-26 07:14:50|23057.92|22977.92|23053.89|22973.89|23057.92|22977.92|23053.49|22973.49|9
1735197300000|2024-12-26 07:15:00|23053.99|22973.99|23054.65|22974.65|23054.65|22974.65|23053.88|22973.88|10
1735197310000|2024-12-26 07:15:10|23054.67|22974.67|23052.32|22972.32|23054.67|22974.67|23052.23|22972.23|10
1735197320000|2024-12-26 07:15:20|23052.5|22972.5|23049.49|22969.49|23052.61|22972.61|23049.12|22969.12|10
1735197330000|2024-12-26 07:15:30|23049.65|22969.65|23049.65|22969.65|23050.32|22970.32|23049.65|22969.65|9
1735197340000|2024-12-26 07:15:40|23049.61|22969.61|23050.33|22970.33|23050.84|22970.84|23049.61|22969.61|10
1735197350000|2024-12-26 07:15:50|23050.28|22970.28|23049.08|22969.08|23050.28|22970.28|23048.25|22968.25|10
1735197360000|2024-12-26 07:16:00|23049.13|22969.13|23048.43|22968.43|23049.13|22969.13|23045.72|22965.72|9
1735197370000|2024-12-26 07:16:10|23047.66|22967.66|23043.78|22963.78|23047.66|22967.66|23043.78|22963.78|10
1735197380000|2024-12-26 07:16:20|23043.74|22963.74|23041.87|22961.87|23043.74|22963.74|23041.28|22961.28|10
1735197390000|2024-12-26 07:16:30|23041.13|22961.13|23038.97|22958.97|23041.13|22961.13|23038.97|22958.97|10
1735197400000|2024-12-26 07:16:40|23038.98|22958.98|23032.87|22952.87|23039.01|22959.01|23032.87|22952.87|10
1735197410000|2024-12-26 07:16:50|23032.83|22952.83|23033.9|22953.9|23034.03|22954.03|23032.59|22952.59|10
1735197420000|2024-12-26 07:17:00|23033.93|22953.93|23033.16|22953.16|23034.14|22954.14|23033.16|22953.16|10
1735197430000|2024-12-26 07:17:10|23032.76|22952.76|23029.81|22949.81|23033.75|22953.75|23029.81|22949.81|9
1735197440000|2024-12-26 07:17:20|23029.61|22949.61|23029.55|22949.55|23029.93|22949.93|23029.55|22949.55|10
1735197450000|2024-12-26 07:17:30|23029.88|22949.88|23029.8|22949.8|23031.16|22951.16|23029.8|22949.8|9
1735197460000|2024-12-26 07:17:40|23029.71|22949.71|23029.51|22949.51|23029.94|22949.94|23029.51|22949.51|9
1735197470000|2024-12-26 07:17:50|23029.38|22949.38|23031.05|22951.05|23031.25|22951.25|23029.38|22949.38|10
1735197480000|2024-12-26 07:18:00|23031.15|22951.15|23033.13|22953.13|23033.13|22953.13|23030.98|22950.98|10
1735197490000|2024-12-26 07:18:10|23032.93|22952.93|23032.83|22952.83|23033.1|22953.1|23032.27|22952.27|10
1735197500000|2024-12-26 07:18:20|23031.95|22951.95|23029.08|22949.08|23031.95|22951.95|23029.08|22949.08|10
1735197510000|2024-12-26 07:18:30|23028.91|22948.91|23026.29|22946.29|23028.91|22948.91|23026.29|22946.29|10
1735197520000|2024-12-26 07:18:40|23026.66|22946.66|23024.1|22944.1|23026.66|22946.66|23023.99|22943.99|10
1735197530000|2024-12-26 07:18:50|23024.16|22944.16|23023.38|22943.38|23024.16|22944.16|23023.22|22943.22|10
1735197540000|2024-12-26 07:19:00|23023.34|22943.34|23022.41|22942.41|23023.34|22943.34|23022.15|22942.15|8
1735197550000|2024-12-26 07:19:10|23022.25|22942.25|23021.26|22941.26|23022.25|22942.25|23020.93|22940.93|10
1735197560000|2024-12-26 07:19:20|23021.59|22941.59|23021.22|22941.22|23021.75|22941.75|23021.16|22941.16|9
1735197570000|2024-12-26 07:19:30|23021.18|22941.18|23020.87|22940.87|23021.18|22941.18|23020.75|22940.75|10
1735197580000|2024-12-26 07:19:40|23020.04|22940.04|23018.01|22938.01|23020.43|22940.43|23018.01|22938.01|10
1735197590000|2024-12-26 07:19:50|23017.98|22937.98|23013.16|22933.16|23017.98|22937.98|23013.16|22933.16|10
1735197600000|2024-12-26 07:20:00|23012.83|22932.83|23012.32|22932.32|23013.3|22933.3|23012.09|22932.09|9
1735197610000|2024-12-26 07:20:10|23012.21|22932.21|23011.03|22931.03|23012.21|22932.21|23011.03|22931.03|9
1735197620000|2024-12-26 07:20:20|23010.96|22930.96|23010.54|22930.54|23010.96|22930.96|23010.5|22930.5|10
1735197630000|2024-12-26 07:20:30|23010.6|22930.6|23011.94|22931.94|23012.58|22932.58|23010.13|22930.13|9
1735197640000|2024-12-26 07:20:40|23011.88|22931.88|23010.05|22930.05|23011.89|22931.89|23010.05|22930.05|10
1735197650000|2024-12-26 07:20:50|23009.78|22929.78|23006.34|22926.34|23009.78|22929.78|23006.34|22926.34|10
1735197660000|2024-12-26 07:21:00|23006.36|22926.36|23006.01|22926.01|23007.37|22927.37|23006.01|22926.01|9
1735197670000|2024-12-26 07:21:10|23004.16|22924.16|23004.63|22924.63|23004.63|22924.63|23003.71|22923.71|10
1735197680000|2024-12-26 07:21:20|23004.84|22924.84|23003.62|22923.62|23004.84|22924.84|23003.53|22923.53|10
1735197690000|2024-12-26 07:21:30|23002.69|22922.69|22999.52|22919.52|23002.69|22922.69|22999.52|22919.52|10
1735197700000|2024-12-26 07:21:40|22999.6|22919.6|22997.18|22917.18|22999.91|22919.91|22997.18|22917.18|10
1735197710000|2024-12-26 07:21:50|22997.06|22917.06|22996.67|22916.67|22997.06|22917.06|22995.89|22915.89|10
1735197720000|2024-12-26 07:22:00|22996.68|22916.68|22995.21|22915.21|22996.8|22916.8|22995.21|22915.21|9
1735197730000|2024-12-26 07:22:10|22994.9|22914.9|22994.42|22914.42|22994.9|22914.9|22994.23|22914.23|10
1735197740000|2024-12-26 07:22:20|22994.35|22914.35|22991.12|22911.12|22994.35|22914.35|22991.12|22911.12|10
1735197750000|2024-12-26 07:22:30|22990.57|22910.57|22987.64|22907.64|22990.57|22910.57|22987.64|22907.64|10
1735197760000|2024-12-26 07:22:40|22987.53|22907.53|22986.47|22906.47|22987.53|22907.53|22986.31|22906.31|10
1735197770000|2024-12-26 07:22:50|22986.43|22906.43|22988.21|22908.21|22988.21|22908.21|22986.43|22906.43|9
1735197780000|2024-12-26 07:23:00|22988.9|22908.9|22995.09|22915.09|22995.09|22915.09|22988.9|22908.9|10
1735197790000|2024-12-26 07:23:10|22995.32|22915.32|22997.81|22917.81|22997.95|22917.95|22995.32|22915.32|10
1735197800000|2024-12-26 07:23:20|22998.66|22918.66|22999.64|22919.64|23000.58|22920.58|22998.66|22918.66|10
1735197810000|2024-12-26 07:23:30|22999.67|22919.67|23004.25|22924.25|23004.94|22924.94|22999.63|22919.63|10
1735197820000|2024-12-26 07:23:40|23004.32|22924.32|23003.34|22923.34|23004.39|22924.39|23003.06|22923.06|10
1735197830000|2024-12-26 07:23:50|23002.94|22922.94|23004.27|22924.27|23004.27|22924.27|23002.94|22922.94|10
1735197840000|2024-12-26 07:24:00|23004.96|22924.96|23006.09|22926.09|23006.21|22926.21|23004.96|22924.96|9
1735197850000|2024-12-26 07:24:10|23005.86|22925.86|23009.73|22929.73|23009.73|22929.73|23005.86|22925.86|10
1735197860000|2024-12-26 07:24:20|23010|22930|23007.93|22927.93|23010|22930|23007.93|22927.93|10
1735197870000|2024-12-26 07:24:30|23007.73|22927.73|23007.3|22927.3|23007.73|22927.73|23007.08|22927.08|8
1735197880000|2024-12-26 07:24:40|23006.67|22926.67|23005.76|22925.76|23008.09|22928.09|23005.76|22925.76|8
1735197890000|2024-12-26 07:24:50|23005.32|22925.32|23006.65|22926.65|23007.33|22927.33|23005.28|22925.28|10
1735197900000|2024-12-26 07:25:00|23006.58|22926.58|23006|22926|23006.87|22926.87|23006|22926|10
1735197910000|2024-12-26 07:25:10|23006.08|22926.08|23004.01|22924.01|23006.17|22926.17|23004.01|22924.01|10
1735197920000|2024-12-26 07:25:20|23003.88|22923.88|23001.76|22921.76|23004.93|22924.93|23001.76|22921.76|10
1735197930000|2024-12-26 07:25:30|23002.69|22922.69|23002.98|22922.98|23003.41|22923.41|23002.42|22922.42|8
1735197940000|2024-12-26 07:25:40|23002.89|22922.89|23001.38|22921.38|23002.89|22922.89|23001.05|22921.05|10
1735197950000|2024-12-26 07:25:50|23001.27|22921.27|23002.59|22922.59|23002.93|22922.93|23001.27|22921.27|10
1735197960000|2024-12-26 07:26:00|23002.37|22922.37|23001.7|22921.7|23002.37|22922.37|23001.7|22921.7|10
1735197970000|2024-12-26 07:26:10|23001.83|22921.83|22999.82|22919.82|23001.83|22921.83|22999.82|22919.82|10
1735197980000|2024-12-26 07:26:20|22999.84|22919.84|22997.72|22917.72|22999.84|22919.84|22997.72|22917.72|10
1735197990000|2024-12-26 07:26:30|22997.48|22917.48|22996.9|22916.9|22997.48|22917.48|22996.9|22916.9|10
1735198000000|2024-12-26 07:26:40|22997.06|22917.06|22997.21|22917.21|22997.71|22917.71|22996.78|22916.78|8
1735198010000|2024-12-26 07:26:50|22996.68|22916.68|22996.33|22916.33|22996.91|22916.91|22996.33|22916.33|9
1735198020000|2024-12-26 07:27:00|22996.29|22916.29|22995.32|22915.32|22996.29|22916.29|22995.32|22915.32|9
1735198030000|2024-12-26 07:27:10|22995.12|22915.12|22995.1|22915.1|22995.26|22915.26|22995.06|22915.06|9
1735198040000|2024-12-26 07:27:20|22995.12|22915.12|22994.87|22914.87|22995.19|22915.19|22994.53|22914.53|9
1735198050000|2024-12-26 07:27:30|22993.96|22913.96|22991.54|22911.54|22993.96|22913.96|22991.54|22911.54|10
1735198060000|2024-12-26 07:27:40|22991.46|22911.46|22991.69|22911.69|22993.37|22913.37|22991.09|22911.09|10
1735198070000|2024-12-26 07:27:50|22991.43|22911.43|22991.97|22911.97|22992.34|22912.34|22991.43|22911.43|10
1735198080000|2024-12-26 07:28:00|22992.12|22912.12|22992.38|22912.38|22992.38|22912.38|22992.12|22912.12|9
1735198090000|2024-12-26 07:28:10|22992.5|22912.5|22993.03|22913.03|22993.86|22913.86|22991.75|22911.75|10
1735198100000|2024-12-26 07:28:20|22992.43|22912.43|22992.17|22912.17|22992.65|22912.65|22991.85|22911.85|10
1735198110000|2024-12-26 07:28:30|22992.31|22912.31|22992.13|22912.13|22992.31|22912.31|22992.09|22912.09|9
1735198120000|2024-12-26 07:28:40|22991.6|22911.6|22987.98|22907.98|22991.6|22911.6|22987.98|22907.98|9
1735198130000|2024-12-26 07:28:50|22987.09|22907.09|22982.5|22902.5|22987.09|22907.09|22982.5|22902.5|10
1735198140000|2024-12-26 07:29:00|22982.19|22902.19|22981.61|22901.61|22982.19|22902.19|22981.14|22901.14|9
1735198150000|2024-12-26 07:29:10|22981.76|22901.76|22979.48|22899.48|22981.82|22901.82|22979.48|22899.48|9
1735198160000|2024-12-26 07:29:20|22979.34|22899.34|22978.29|22898.29|22979.34|22899.34|22977.8|22897.8|8
1735198170000|2024-12-26 07:29:30|22977.84|22897.84|22978.45|22898.45|22978.75|22898.75|22977.51|22897.51|10
1735198180000|2024-12-26 07:29:40|22978.34|22898.34|22977.12|22897.12|22978.34|22898.34|22976.33|22896.33|10
1735198190000|2024-12-26 07:29:50|22977.15|22897.15|22976.53|22896.53|22979.59|22899.59|22976.53|22896.53|10
1735198200000|2024-12-26 07:30:00|22976.11|22896.11|22970.87|22890.87|22976.11|22896.11|22970.87|22890.87|9
1735198210000|2024-12-26 07:30:10|22969.98|22889.98|22965.9|22885.9|22969.98|22889.98|22965.9|22885.9|10
1735198220000|2024-12-26 07:30:20|22965.85|22885.85|22961.43|22881.43|22965.85|22885.85|22961.43|22881.43|10
1735198230000|2024-12-26 07:30:30|22960.15|22880.15|22956.9|22876.9|22960.15|22880.15|22956.47|22876.47|10
1735198240000|2024-12-26 07:30:40|22957.8|22877.8|22957.4|22877.4|22958.37|22878.37|22957.01|22877.01|10
1735198250000|2024-12-26 07:30:50|22957.08|22877.08|22952.2|22872.2|22957.42|22877.42|22952.2|22872.2|10
1735198260000|2024-12-26 07:31:00|22951.09|22871.09|22929.46|22849.46|22951.09|22871.09|22929.46|22849.46|10
1735198270000|2024-12-26 07:31:10|22928.67|22848.67|22928.64|22848.64|22928.91|22848.91|22926.91|22846.91|10
1735198280000|2024-12-26 07:31:20|22927.57|22847.57|22921.58|22841.58|22927.95|22847.95|22921.58|22841.58|10
1735198290000|2024-12-26 07:31:30|22921.99|22841.99|22919.57|22839.57|22922.23|22842.23|22919.57|22839.57|10
1735198300000|2024-12-26 07:31:40|22918.87|22838.87|22920.36|22840.36|22920.36|22840.36|22918.53|22838.53|10
1735198310000|2024-12-26 07:31:50|22919.13|22839.13|22922.2|22842.2|22922.64|22842.64|22919.02|22839.02|10
1735198320000|2024-12-26 07:32:00|22920.84|22840.84|22918.15|22838.15|22920.84|22840.84|22918.15|22838.15|10
1735198330000|2024-12-26 07:32:10|22917.73|22837.73|22910.97|22830.97|22917.73|22837.73|22910.97|22830.97|10
1735198340000|2024-12-26 07:32:20|22911.03|22831.03|22913.04|22833.04|22913.04|22833.04|22910.68|22830.68|10
1735198350000|2024-12-26 07:32:30|22915.33|22835.33|22924.01|22844.01|22924.01|22844.01|22915.33|22835.33|10
1735198360000|2024-12-26 07:32:40|22923.66|22843.66|22928.55|22848.55|22928.75|22848.75|22923.66|22843.66|10
1735198370000|2024-12-26 07:32:50|22927.17|22847.17|22923.19|22843.19|22927.63|22847.63|22923.19|22843.19|10
1735198380000|2024-12-26 07:33:00|22923.52|22843.52|22921.59|22841.59|22923.93|22843.93|22921.59|22841.59|10
1735198390000|2024-12-26 07:33:10|22920.37|22840.37|22914.97|22834.97|22920.37|22840.37|22914.97|22834.97|10
1735198400000|2024-12-26 07:33:20|22914.82|22834.82|22893.74|22813.74|22914.82|22834.82|22893.74|22813.74|10
1735198410000|2024-12-26 07:33:30|22893.22|22813.22|22896.74|22816.74|22897.02|22817.02|22893.22|22813.22|10
1735198420000|2024-12-26 07:33:40|22896.45|22816.45|22891.95|22811.95|22896.45|22816.45|22891.95|22811.95|10
1735198430000|2024-12-26 07:33:50|22890.86|22810.86|22887.91|22807.91|22890.86|22810.86|22887.56|22807.56|10
1735198440000|2024-12-26 07:34:00|22888.16|22808.16|22891.2|22811.2|22891.2|22811.2|22887.91|22807.91|10
1735198450000|2024-12-26 07:34:10|22892.44|22812.44|22891.97|22811.97|22893.21|22813.21|22891.55|22811.55|10
1735198460000|2024-12-26 07:34:20|22891.72|22811.72|22890.85|22810.85|22892.58|22812.58|22890.62|22810.62|10
1735198470000|2024-12-26 07:34:30|22891.91|22811.91|22889.53|22809.53|22892.82|22812.82|22889.53|22809.53|10
1735198480000|2024-12-26 07:34:40|22889.16|22809.16|22886|22806|22889.16|22809.16|22886|22806|10
1735198490000|2024-12-26 07:34:50|22886.2|22806.2|22885.38|22805.38|22886.2|22806.2|22884.87|22804.87|9
1735198500000|2024-12-26 07:35:00|22885.55|22805.55|22886.51|22806.51|22888.77|22808.77|22885.55|22805.55|10
1735198510000|2024-12-26 07:35:10|22885.86|22805.86|22885.46|22805.46|22886.08|22806.08|22884.26|22804.26|10
1735198520000|2024-12-26 07:35:20|22885.16|22805.16|22885.8|22805.8|22886.73|22806.73|22884.83|22804.83|9
1735198530000|2024-12-26 07:35:30|22886.09|22806.09|22889.07|22809.07|22889.07|22809.07|22885.85|22805.85|9
1735198540000|2024-12-26 07:35:40|22889.28|22809.28|22893.65|22813.65|22893.65|22813.65|22889.28|22809.28|10
1735198550000|2024-12-26 07:35:50|22892.59|22812.59|22895.19|22815.19|22895.19|22815.19|22892.56|22812.56|8
1735198560000|2024-12-26 07:36:00|22896.17|22816.17|22893.06|22813.06|22896.84|22816.84|22893.06|22813.06|10
1735198570000|2024-12-26 07:36:10|22893.52|22813.52|22898.46|22818.46|22898.46|22818.46|22893.52|22813.52|10
1735198580000|2024-12-26 07:36:20|22898.89|22818.89|22901.78|22821.78|22901.87|22821.87|22898.89|22818.89|10
1735198590000|2024-12-26 07:36:30|22902.62|22822.62|22902.56|22822.56|22904.15|22824.15|22902.08|22822.08|10
1735198600000|2024-12-26 07:36:40|22902.62|22822.62|22904.56|22824.56|22905.02|22825.02|22902.62|22822.62|10
1735198610000|2024-12-26 07:36:50|22906.2|22826.2|22910.18|22830.18|22910.18|22830.18|22906.2|22826.2|10
1735198620000|2024-12-26 07:37:00|22910.04|22830.04|22917.51|22837.51|22917.51|22837.51|22910.04|22830.04|9
1735198630000|2024-12-26 07:37:10|22917.72|22837.72|22924.29|22844.29|22924.29|22844.29|22917.72|22837.72|10
1735198640000|2024-12-26 07:37:20|22924.98|22844.98|22924.73|22844.73|22925.77|22845.77|22924.72|22844.72|10
1735198650000|2024-12-26 07:37:30|22924.74|22844.74|22925.13|22845.13|22925.47|22845.47|22924.74|22844.74|10
1735198660000|2024-12-26 07:37:40|22925.73|22845.73|22927.39|22847.39|22927.39|22847.39|22925.15|22845.15|10
1735198670000|2024-12-26 07:37:50|22928.19|22848.19|22928.14|22848.14|22928.19|22848.19|22927.7|22847.7|10
1735198680000|2024-12-26 07:38:00|22928.46|22848.46|22931.17|22851.17|22931.46|22851.46|22928.41|22848.41|10
1735198690000|2024-12-26 07:38:10|22931.73|22851.73|22931.28|22851.28|22932.46|22852.46|22931.28|22851.28|10
1735198700000|2024-12-26 07:38:20|22931.27|22851.27|22929.57|22849.57|22931.4|22851.4|22929.33|22849.33|10
1735198710000|2024-12-26 07:38:30|22929.22|22849.22|22928.5|22848.5|22929.22|22849.22|22928.08|22848.08|10
1735198720000|2024-12-26 07:38:40|22927.55|22847.55|22931.67|22851.67|22931.67|22851.67|22927.55|22847.55|10
1735198730000|2024-12-26 07:38:50|22931.74|22851.74|22934.27|22854.27|22934.27|22854.27|22930.26|22850.26|10
1735198740000|2024-12-26 07:39:00|22934.84|22854.84|22932.42|22852.42|22934.84|22854.84|22932.42|22852.42|10
1735198750000|2024-12-26 07:39:10|22931.71|22851.71|22934.73|22854.73|22935.89|22855.89|22931.71|22851.71|10
1735198760000|2024-12-26 07:39:20|22934.47|22854.47|22938.65|22858.65|22938.65|22858.65|22934.47|22854.47|10
1735198770000|2024-12-26 07:39:30|22938.61|22858.61|22939.39|22859.39|22939.39|22859.39|22938.28|22858.28|10
1735198780000|2024-12-26 07:39:40|22939.29|22859.29|22936.45|22856.45|22939.29|22859.29|22936.45|22856.45|10
1735198790000|2024-12-26 07:39:50|22936.53|22856.53|22937.05|22857.05|22937.17|22857.17|22935.9|22855.9|10
1735198800000|2024-12-26 07:40:00|22936.97|22856.97|22935.41|22855.41|22936.97|22856.97|22934.84|22854.84|10
1735198810000|2024-12-26 07:40:10|22935.37|22855.37|22933.13|22853.13|22935.37|22855.37|22933.13|22853.13|10
1735198820000|2024-12-26 07:40:20|22931.8|22851.8|22936.15|22856.15|22936.15|22856.15|22931.76|22851.76|10
1735198830000|2024-12-26 07:40:30|22936.85|22856.85|22932.44|22852.44|22937.33|22857.33|22932.44|22852.44|10
1735198840000|2024-12-26 07:40:40|22932.53|22852.53|22930.23|22850.23|22932.76|22852.76|22930.23|22850.23|10
1735198850000|2024-12-26 07:40:50|22930.29|22850.29|22937.02|22857.02|22937.02|22857.02|22930.29|22850.29|9
1735198860000|2024-12-26 07:41:00|22937.44|22857.44|22939.62|22859.62|22939.62|22859.62|22936.64|22856.64|10
1735198870000|2024-12-26 07:41:10|22939.97|22859.97|22941.95|22861.95|22942.2|22862.2|22939.71|22859.71|10
1735198880000|2024-12-26 07:41:20|22942.18|22862.18|22942.76|22862.76|22943.29|22863.29|22942.18|22862.18|10
1735198890000|2024-12-26 07:41:30|22942.73|22862.73|22941.39|22861.39|22942.73|22862.73|22941.39|22861.39|10
1735198900000|2024-12-26 07:41:40|22940.96|22860.96|22940.07|22860.07|22940.96|22860.96|22940.07|22860.07|10
1735198910000|2024-12-26 07:41:50|22940.28|22860.28|22939.6|22859.6|22940.28|22860.28|22939.54|22859.54|10
1735198920000|2024-12-26 07:42:00|22939.67|22859.67|22936.72|22856.72|22939.67|22859.67|22936.72|22856.72|10
1735198930000|2024-12-26 07:42:10|22936.63|22856.63|22932.76|22852.76|22936.63|22856.63|22932.76|22852.76|10
1735198940000|2024-12-26 07:42:20|22932.82|22852.82|22933.11|22853.11|22933.93|22853.93|22932.82|22852.82|10
1735198950000|2024-12-26 07:42:30|22932.61|22852.61|22931.56|22851.56|22933.09|22853.09|22931.56|22851.56|10
1735198960000|2024-12-26 07:42:40|22931.7|22851.7|22931.1|22851.1|22931.78|22851.78|22931.06|22851.06|10
1735198970000|2024-12-26 07:42:50|22930.9|22850.9|22934.26|22854.26|22934.28|22854.28|22930.9|22850.9|10
1735198980000|2024-12-26 07:43:00|22934.04|22854.04|22935.12|22855.12|22935.12|22855.12|22934.04|22854.04|10
1735198990000|2024-12-26 07:43:10|22935.49|22855.49|22938.62|22858.62|22938.62|22858.62|22935.49|22855.49|10
1735199000000|2024-12-26 07:43:20|22938.7|22858.7|22933.6|22853.6|22938.8|22858.8|22933.6|22853.6|10
1735199010000|2024-12-26 07:43:30|22933.54|22853.54|22932.26|22852.26|22934.33|22854.33|22932.26|22852.26|10
1735199020000|2024-12-26 07:43:40|22932.11|22852.11|22924.48|22844.48|22932.11|22852.11|22924.46|22844.46|10
1735199030000|2024-12-26 07:43:50|22923.61|22843.61|22924.86|22844.86|22924.86|22844.86|22923.16|22843.16|9
1735199040000|2024-12-26 07:44:00|22925.26|22845.26|22922.59|22842.59|22925.83|22845.83|22922.59|22842.59|10
1735199050000|2024-12-26 07:44:10|22922.66|22842.66|22925|22845|22925|22845|22922.63|22842.63|10
1735199060000|2024-12-26 07:44:20|22925.91|22845.91|22926.83|22846.83|22927.37|22847.37|22925.52|22845.52|10
1735199070000|2024-12-26 07:44:30|22928.75|22848.75|22930.54|22850.54|22932.31|22852.31|22928.75|22848.75|10
1735199080000|2024-12-26 07:44:40|22930.3|22850.3|22928.74|22848.74|22930.3|22850.3|22928.62|22848.62|10
1735199090000|2024-12-26 07:44:50|22927.92|22847.92|22929.07|22849.07|22929.22|22849.22|22926.9|22846.9|10
1735199100000|2024-12-26 07:45:00|22929.13|22849.13|22925.78|22845.78|22929.8|22849.8|22925.78|22845.78|10
1735199110000|2024-12-26 07:45:10|22924.24|22844.24|22921.86|22841.86|22924.24|22844.24|22921.83|22841.83|10
1735199120000|2024-12-26 07:45:20|22921.5|22841.5|22918.25|22838.25|22921.5|22841.5|22917.94|22837.94|10
1735199130000|2024-12-26 07:45:30|22917.68|22837.68|22916.29|22836.29|22917.68|22837.68|22915.38|22835.38|10
1735199140000|2024-12-26 07:45:40|22916.64|22836.64|22914.28|22834.28|22916.72|22836.72|22912.88|22832.88|10
1735199150000|2024-12-26 07:45:50|22913.6|22833.6|22910.48|22830.48|22913.6|22833.6|22910.48|22830.48|10
1735199160000|2024-12-26 07:46:00|22910.38|22830.38|22908.53|22828.53|22910.38|22830.38|22908.53|22828.53|10
1735199170000|2024-12-26 07:46:10|22908.86|22828.86|22908.12|22828.12|22908.86|22828.86|22908.12|22828.12|10
1735199180000|2024-12-26 07:46:20|22908.11|22828.11|22907.35|22827.35|22908.18|22828.18|22907.06|22827.06|9
1735199190000|2024-12-26 07:46:30|22907.14|22827.14|22908.49|22828.49|22908.49|22828.49|22907.14|22827.14|10
1735199200000|2024-12-26 07:46:40|22909.82|22829.82|22911.63|22831.63|22911.63|22831.63|22909.82|22829.82|10
1735199210000|2024-12-26 07:46:50|22913.1|22833.1|22913.66|22833.66|22914.91|22834.91|22913.1|22833.1|10
1735199220000|2024-12-26 07:47:00|22913.6|22833.6|22914.22|22834.22|22914.22|22834.22|22912.85|22832.85|10
1735199230000|2024-12-26 07:47:10|22913.09|22833.09|22910.76|22830.76|22913.43|22833.43|22910.7|22830.7|10
1735199240000|2024-12-26 07:47:20|22910.18|22830.18|22908.39|22828.39|22910.19|22830.19|22908.39|22828.39|10
1735199250000|2024-12-26 07:47:30|22908.31|22828.31|22903.76|22823.76|22908.53|22828.53|22903.76|22823.76|9
1735199260000|2024-12-26 07:47:40|22904.15|22824.15|22903.71|22823.71|22904.85|22824.85|22903.71|22823.71|10
1735199270000|2024-12-26 07:47:50|22903.79|22823.79|22908.13|22828.13|22908.13|22828.13|22903.79|22823.79|10
1735199280000|2024-12-26 07:48:00|22909.02|22829.02|22912.36|22832.36|22913.15|22833.15|22909.02|22829.02|10
1735199290000|2024-12-26 07:48:10|22912.04|22832.04|22912.84|22832.84|22913.76|22833.76|22912.04|22832.04|9
1735199300000|2024-12-26 07:48:20|22912.76|22832.76|22918.29|22838.29|22918.29|22838.29|22912.76|22832.76|10
1735199310000|2024-12-26 07:48:30|22919.09|22839.09|22921.01|22841.01|22921.01|22841.01|22919.09|22839.09|10
1735199320000|2024-12-26 07:48:40|22920.62|22840.62|22926.2|22846.2|22926.2|22846.2|22920.62|22840.62|10
1735199330000|2024-12-26 07:48:50|22926.3|22846.3|22926.36|22846.36|22926.4|22846.4|22926.03|22846.03|9
1735199340000|2024-12-26 07:49:00|22925.95|22845.95|22929.45|22849.45|22929.45|22849.45|22925.95|22845.95|10
1735199350000|2024-12-26 07:49:10|22929.41|22849.41|22927.59|22847.59|22929.41|22849.41|22927.59|22847.59|10
1735199360000|2024-12-26 07:49:20|22927.2|22847.2|22925.19|22845.19|22927.45|22847.45|22924.83|22844.83|10
1735199370000|2024-12-26 07:49:30|22925.15|22845.15|22926.37|22846.37|22926.37|22846.37|22924.83|22844.83|10
1735199380000|2024-12-26 07:49:40|22926.86|22846.86|22925.59|22845.59|22926.97|22846.97|22925.59|22845.59|10
1735199390000|2024-12-26 07:49:50|22926.18|22846.18|22928.92|22848.92|22928.92|22848.92|22926.18|22846.18|10
1735199400000|2024-12-26 07:50:00|22929.08|22849.08|22933.7|22853.7|22934.51|22854.51|22929.08|22849.08|10
1735199410000|2024-12-26 07:50:10|22934.28|22854.28|22935.64|22855.64|22936.42|22856.42|22934.28|22854.28|9
1735199420000|2024-12-26 07:50:20|22934.54|22854.54|22931.17|22851.17|22934.54|22854.54|22931.17|22851.17|10
1735199430000|2024-12-26 07:50:30|22929.99|22849.99|22928.47|22848.47|22929.99|22849.99|22928.43|22848.43|10
1735199440000|2024-12-26 07:50:40|22929.34|22849.34|22934.14|22854.14|22934.14|22854.14|22929.34|22849.34|9
1735199450000|2024-12-26 07:50:50|22934.73|22854.73|22935.27|22855.27|22935.45|22855.45|22934.73|22854.73|10
1735199460000|2024-12-26 07:51:00|22935.32|22855.32|22933.6|22853.6|22935.32|22855.32|22933.6|22853.6|10
1735199470000|2024-12-26 07:51:10|22933.76|22853.76|22929.25|22849.25|22933.86|22853.86|22929.25|22849.25|10
1735199480000|2024-12-26 07:51:20|22929.23|22849.23|22926.91|22846.91|22929.23|22849.23|22926.91|22846.91|9
1735199490000|2024-12-26 07:51:30|22926.8|22846.8|22922.98|22842.98|22926.8|22846.8|22922.27|22842.27|9
1735199500000|2024-12-26 07:51:40|22922.93|22842.93|22922.94|22842.94|22922.94|22842.94|22921.22|22841.22|10
1735199510000|2024-12-26 07:51:50|22923.77|22843.77|22927.3|22847.3|22927.3|22847.3|22923.77|22843.77|10
1735199520000|2024-12-26 07:52:00|22927.18|22847.18|22925.18|22845.18|22927.18|22847.18|22925.15|22845.15|9
1735199530000|2024-12-26 07:52:10|22925.45|22845.45|22927.64|22847.64|22927.64|22847.64|22925.45|22845.45|10
1735199540000|2024-12-26 07:52:20|22928.82|22848.82|22931.57|22851.57|22931.57|22851.57|22928.82|22848.82|10
1735199550000|2024-12-26 07:52:30|22931.6|22851.6|22933.92|22853.92|22933.95|22853.95|22931.6|22851.6|10
1735199560000|2024-12-26 07:52:40|22933.88|22853.88|22933.71|22853.71|22934.09|22854.09|22933.26|22853.26|10
1735199570000|2024-12-26 07:52:50|22933.46|22853.46|22934.81|22854.81|22934.82|22854.82|22933.38|22853.38|10
1735199580000|2024-12-26 07:53:00|22934.53|22854.53|22934.06|22854.06|22934.53|22854.53|22933.6|22853.6|10
1735199590000|2024-12-26 07:53:10|22934.03|22854.03|22934.56|22854.56|22934.6|22854.6|22933.77|22853.77|10
1735199600000|2024-12-26 07:53:20|22934.59|22854.59|22935.46|22855.46|22935.84|22855.84|22933.78|22853.78|10
1735199610000|2024-12-26 07:53:30|22935.42|22855.42|22934.09|22854.09|22935.42|22855.42|22933.59|22853.59|9
1735199620000|2024-12-26 07:53:40|22934.11|22854.11|22937.41|22857.41|22937.43|22857.43|22934.11|22854.11|10
1735199630000|2024-12-26 07:53:50|22937.6|22857.6|22935.29|22855.29|22937.6|22857.6|22933.87|22853.87|10
1735199640000|2024-12-26 07:54:00|22935.91|22855.91|22936.59|22856.59|22936.74|22856.74|22935.91|22855.91|10
1735199650000|2024-12-26 07:54:10|22936.57|22856.57|22934.65|22854.65|22936.57|22856.57|22934.57|22854.57|10
1735199660000|2024-12-26 07:54:20|22934.31|22854.31|22935.02|22855.02|22935.02|22855.02|22934|22854|10
1735199670000|2024-12-26 07:54:30|22935.55|22855.55|22934.78|22854.78|22935.9|22855.9|22934.78|22854.78|10
1735199680000|2024-12-26 07:54:40|22934.92|22854.92|22935.31|22855.31|22935.31|22855.31|22934.92|22854.92|8
1735199690000|2024-12-26 07:54:50|22935.21|22855.21|22936.97|22856.97|22936.98|22856.98|22935.21|22855.21|8
1735199700000|2024-12-26 07:55:00|22937.14|22857.14|22938.97|22858.97|22939.3|22859.3|22937.14|22857.14|9
1735199710000|2024-12-26 07:55:10|22938.84|22858.84|22935.81|22855.81|22938.84|22858.84|22935.81|22855.81|10
1735199720000|2024-12-26 07:55:20|22935.63|22855.63|22935.01|22855.01|22935.63|22855.63|22934.43|22854.43|10
1735199730000|2024-12-26 07:55:30|22935.04|22855.04|22934.78|22854.78|22935.04|22855.04|22934.25|22854.25|9
1735199740000|2024-12-26 07:55:40|22934.83|22854.83|22935.26|22855.26|22935.55|22855.55|22934.78|22854.78|8
1735199750000|2024-12-26 07:55:50|22934.27|22854.27|22933.21|22853.21|22934.27|22854.27|22933.21|22853.21|10
1735199760000|2024-12-26 07:56:00|22933.63|22853.63|22934.19|22854.19|22934.23|22854.23|22933.63|22853.63|8
1735199770000|2024-12-26 07:56:10|22934.13|22854.13|22932.79|22852.79|22934.13|22854.13|22932.79|22852.79|9
1735199780000|2024-12-26 07:56:20|22932.67|22852.67|22926.5|22846.5|22932.67|22852.67|22926.5|22846.5|9
1735199790000|2024-12-26 07:56:30|22926.47|22846.47|22921.53|22841.53|22927.77|22847.77|22921.53|22841.53|10
1735199800000|2024-12-26 07:56:40|22920.38|22840.38|22919.3|22839.3|22920.38|22840.38|22919.18|22839.18|10
1735199810000|2024-12-26 07:56:50|22918.46|22838.46|22920.89|22840.89|22920.89|22840.89|22918.33|22838.33|10
1735199820000|2024-12-26 07:57:00|22921.99|22841.99|22918.86|22838.86|22921.99|22841.99|22918.86|22838.86|10
1735199830000|2024-12-26 07:57:10|22918.88|22838.88|22917.08|22837.08|22919.09|22839.09|22917.08|22837.08|10
1735199840000|2024-12-26 07:57:20|22916.72|22836.72|22917.65|22837.65|22917.65|22837.65|22916.71|22836.71|10
1735199850000|2024-12-26 07:57:30|22917.72|22837.72|22917.73|22837.73|22918.51|22838.51|22917.69|22837.69|9
1735199860000|2024-12-26 07:57:40|22916.93|22836.93|22915.38|22835.38|22916.93|22836.93|22915.38|22835.38|9
1735199870000|2024-12-26 07:57:50|22915.35|22835.35|22915.3|22835.3|22915.37|22835.37|22915.19|22835.19|6
1735199880000|2024-12-26 07:58:00|22915.12|22835.12|22915.59|22835.59|22915.59|22835.59|22915.02|22835.02|10
1735199890000|2024-12-26 07:58:10|22916.19|22836.19|22916.55|22836.55|22916.84|22836.84|22916.13|22836.13|10
1735199900000|2024-12-26 07:58:20|22916.45|22836.45|22917.93|22837.93|22917.93|22837.93|22916.27|22836.27|10
1735199910000|2024-12-26 07:58:30|22918.16|22838.16|22917.89|22837.89|22918.38|22838.38|22916.59|22836.59|10
1735199920000|2024-12-26 07:58:40|22917.91|22837.91|22905.35|22825.35|22917.91|22837.91|22905.35|22825.35|9
1735199930000|2024-12-26 07:58:50|22904.85|22824.85|22901.75|22821.75|22904.85|22824.85|22901.75|22821.75|10
1735199940000|2024-12-26 07:59:00|22901.11|22821.11|22899.39|22819.39|22901.19|22821.19|22899.39|22819.39|10
1735199950000|2024-12-26 07:59:10|22899.25|22819.25|22898.61|22818.61|22899.29|22819.29|22898.6|22818.6|10
1735199960000|2024-12-26 07:59:20|22898.91|22818.91|22894.34|22814.34|22899.72|22819.72|22894.31|22814.31|10
1735199970000|2024-12-26 07:59:30|22894.68|22814.68|22892.93|22812.93|22895.79|22815.79|22892.72|22812.72|10
1735199980000|2024-12-26 07:59:40|22892.83|22812.83|22891.14|22811.14|22893.61|22813.61|22891.14|22811.14|10
1735199990000|2024-12-26 07:59:50|22889.85|22809.85|22891.21|22811.21|22891.21|22811.21|22888.75|22808.75|10
1735200000000|2024-12-26 08:00:00|22890.95|22810.95|22892.69|22812.69|22893.08|22813.08|22890.95|22810.95|10
1735200010000|2024-12-26 08:00:10|22892.72|22812.72|22898.12|22818.12|22898.12|22818.12|22892.72|22812.72|10
1735200020000|2024-12-26 08:00:20|22896.03|22816.03|22896.5|22816.5|22896.5|22816.5|22893.71|22813.71|10
1735200030000|2024-12-26 08:00:30|22897.75|22817.75|22901.56|22821.56|22901.67|22821.67|22897.75|22817.75|10
1735200040000|2024-12-26 08:00:40|22901.37|22821.37|22903.87|22823.87|22903.87|22823.87|22901.04|22821.04|9
1735200050000|2024-12-26 08:00:50|22904.6|22824.6|22905.22|22825.22|22905.22|22825.22|22903.9|22823.9|9
1735200060000|2024-12-26 08:01:00|22906.04|22826.04|22911.14|22831.14|22912.21|22832.21|22906.04|22826.04|10
1735200070000|2024-12-26 08:01:10|22910.88|22830.88|22911.77|22831.77|22912.45|22832.45|22910.88|22830.88|10
1735200080000|2024-12-26 08:01:20|22912.27|22832.27|22912.24|22832.24|22914.34|22834.34|22912.24|22832.24|9
1735200090000|2024-12-26 08:01:30|22912.06|22832.06|22903.95|22823.95|22912.06|22832.06|22903.95|22823.95|10
1735200100000|2024-12-26 08:01:40|22903.94|22823.94|22903.12|22823.12|22903.96|22823.96|22903.06|22823.06|9
1735200110000|2024-12-26 08:01:50|22903.35|22823.35|22886.19|22806.19|22903.35|22823.35|22886.19|22806.19|9
1735200120000|2024-12-26 08:02:00|22884.76|22804.76|22861.68|22781.68|22885.06|22805.06|22859.1|22779.1|10
1735200130000|2024-12-26 08:02:10|22864.17|22784.17|22868.82|22788.82|22868.82|22788.82|22863.91|22783.91|10
1735200140000|2024-12-26 08:02:20|22869.5|22789.5|22869.6|22789.6|22873.97|22793.97|22869.5|22789.5|10
1735200150000|2024-12-26 08:02:30|22868.5|22788.5|22869.57|22789.57|22871.98|22791.98|22868.5|22788.5|10
1735200160000|2024-12-26 08:02:40|22872.39|22792.39|22863.22|22783.22|22872.39|22792.39|22862.41|22782.41|10
1735200170000|2024-12-26 08:02:50|22863.93|22783.93|22850.75|22770.75|22863.93|22783.93|22850.72|22770.72|10
1735200180000|2024-12-26 08:03:00|22850.79|22770.79|22840.01|22760.01|22851.23|22771.23|22839.7|22759.7|10
1735200190000|2024-12-26 08:03:10|22832.88|22752.88|22834.42|22754.42|22834.42|22754.42|22828.85|22748.85|10
1735200200000|2024-12-26 08:03:20|22835.5|22755.5|22831.88|22751.88|22836.23|22756.23|22831.88|22751.88|10
1735200210000|2024-12-26 08:03:30|22832.36|22752.36|22834.04|22754.04|22834.04|22754.04|22831.71|22751.71|10
1735200220000|2024-12-26 08:03:40|22834.84|22754.84|22839.43|22759.43|22839.8|22759.8|22834.84|22754.84|10
1735200230000|2024-12-26 08:03:50|22839.69|22759.69|22841.82|22761.82|22841.82|22761.82|22839.36|22759.36|10
1735200240000|2024-12-26 08:04:00|22844.96|22764.96|22848.18|22768.18|22848.18|22768.18|22844.34|22764.34|10
1735200250000|2024-12-26 08:04:10|22848.68|22768.68|22851.46|22771.46|22852.14|22772.14|22848.68|22768.68|10
1735200260000|2024-12-26 08:04:20|22848.11|22768.11|22846.78|22766.78|22848.17|22768.17|22845.93|22765.93|10
1735200270000|2024-12-26 08:04:30|22846.56|22766.56|22846.84|22766.84|22847.61|22767.61|22846.42|22766.42|10
1735200280000|2024-12-26 08:04:40|22846.59|22766.59|22830.92|22750.92|22846.59|22766.59|22830.92|22750.92|10
1735200290000|2024-12-26 08:04:50|22831.41|22751.41|22829.98|22749.98|22831.66|22751.66|22829.98|22749.98|10
1735200300000|2024-12-26 08:05:00|22828.69|22748.69|22829.76|22749.76|22831.29|22751.29|22828.69|22748.69|10
1735200310000|2024-12-26 08:05:10|22829.52|22749.52|22822.07|22742.07|22830.36|22750.36|22822.07|22742.07|10
1735200320000|2024-12-26 08:05:20|22822.32|22742.32|22819.51|22739.51|22822.84|22742.84|22819.51|22739.51|10
1735200330000|2024-12-26 08:05:30|22818.58|22738.58|22819.67|22739.67|22824.79|22744.79|22818.33|22738.33|10
1735200340000|2024-12-26 08:05:40|22821.67|22741.67|22821.2|22741.2|22824.09|22744.09|22820.56|22740.56|10
1735200350000|2024-12-26 08:05:50|22821.87|22741.87|22806.79|22726.79|22822.51|22742.51|22806.79|22726.79|10
1735200360000|2024-12-26 08:06:00|22806.94|22726.94|22761.77|22681.77|22806.94|22726.94|22761.77|22681.77|10
1735200370000|2024-12-26 08:06:10|22762.88|22682.88|22770.45|22690.45|22770.45|22690.45|22762.88|22682.88|10
1735200380000|2024-12-26 08:06:20|22769.41|22689.41|22763.62|22683.62|22769.41|22689.41|22762.09|22682.09|10
1735200390000|2024-12-26 08:06:30|22763.54|22683.54|22759.05|22679.05|22763.54|22683.54|22758.3|22678.3|10
1735200400000|2024-12-26 08:06:40|22758.89|22678.89|22751.84|22671.84|22759.83|22679.83|22751.84|22671.84|10
1735200410000|2024-12-26 08:06:50|22750.63|22670.63|22755.55|22675.55|22755.83|22675.83|22749.65|22669.65|10
1735200420000|2024-12-26 08:07:00|22756.37|22676.37|22765.94|22685.94|22766.29|22686.29|22756.37|22676.37|10
1735200430000|2024-12-26 08:07:10|22763.31|22683.31|22762.23|22682.23|22764.8|22684.8|22762.11|22682.11|10
1735200440000|2024-12-26 08:07:20|22761.01|22681.01|22761.1|22681.1|22761.24|22681.24|22758.58|22678.58|10
1735200450000|2024-12-26 08:07:30|22762.33|22682.33|22771.78|22691.78|22772.52|22692.52|22762.33|22682.33|10
1735200460000|2024-12-26 08:07:40|22771.72|22691.72|22768.28|22688.28|22772.97|22692.97|22768.28|22688.28|10
1735200470000|2024-12-26 08:07:50|22767.66|22687.66|22762.32|22682.32|22767.74|22687.74|22762.32|22682.32|10
1735200480000|2024-12-26 08:08:00|22761.81|22681.81|22753.25|22673.25|22761.81|22681.81|22751.73|22671.73|10
1735200490000|2024-12-26 08:08:10|22752.7|22672.7|22748.47|22668.47|22752.7|22672.7|22748.47|22668.47|10
1735200500000|2024-12-26 08:08:20|22747.21|22667.21|22736.04|22656.04|22747.21|22667.21|22736.04|22656.04|10
1735200510000|2024-12-26 08:08:30|22735.94|22655.94|22732.64|22652.64|22736.51|22656.51|22732.64|22652.64|10
1735200520000|2024-12-26 08:08:40|22731.91|22651.91|22727.83|22647.83|22732.12|22652.12|22727.83|22647.83|10
1735200530000|2024-12-26 08:08:50|22727.7|22647.7|22705.39|22625.39|22727.7|22647.7|22705.39|22625.39|10
1735200540000|2024-12-26 08:09:00|22704.62|22624.62|22702.99|22622.99|22704.96|22624.96|22697.81|22617.81|10
1735200550000|2024-12-26 08:09:10|22703.52|22623.52|22714.5|22634.5|22715.4|22635.4|22703.28|22623.28|10
1735200560000|2024-12-26 08:09:20|22714.75|22634.75|22712.54|22632.54|22714.77|22634.77|22711.69|22631.69|10
1735200570000|2024-12-26 08:09:30|22712.53|22632.53|22713.62|22633.62|22713.76|22633.76|22711.91|22631.91|9
1735200580000|2024-12-26 08:09:40|22713.63|22633.63|22715.21|22635.21|22717.52|22637.52|22713.63|22633.63|10
1735200590000|2024-12-26 08:09:50|22714.59|22634.59|22713.15|22633.15|22714.77|22634.77|22713.14|22633.14|10
1735200600000|2024-12-26 08:10:00|22712.89|22632.89|22705.52|22625.52|22713.91|22633.91|22705.52|22625.52|10
1735200610000|2024-12-26 08:10:10|22703.83|22623.83|22707.53|22627.53|22707.53|22627.53|22703.83|22623.83|10
1735200620000|2024-12-26 08:10:20|22711.4|22631.4|22705.42|22625.42|22712.25|22632.25|22705.42|22625.42|10
1735200630000|2024-12-26 08:10:30|22705.21|22625.21|22708.15|22628.15|22709.52|22629.52|22705.21|22625.21|10
1735200640000|2024-12-26 08:10:40|22707.51|22627.51|22702.85|22622.85|22707.51|22627.51|22702.85|22622.85|10
1735200650000|2024-12-26 08:10:50|22702.28|22622.28|22698.47|22618.47|22702.5|22622.5|22697.97|22617.97|10
1735200660000|2024-12-26 08:11:00|22698|22618|22697.67|22617.67|22699.76|22619.76|22696.68|22616.68|10
1735200670000|2024-12-26 08:11:10|22697.98|22617.98|22694.76|22614.76|22697.98|22617.98|22694.76|22614.76|9
1735200680000|2024-12-26 08:11:20|22695.28|22615.28|22705.78|22625.78|22705.78|22625.78|22695.28|22615.28|10
1735200690000|2024-12-26 08:11:30|22707.07|22627.07|22711.85|22631.85|22711.85|22631.85|22706.06|22626.06|10
1735200700000|2024-12-26 08:11:40|22714.58|22634.58|22723.47|22643.47|22724.2|22644.2|22714.58|22634.58|10
1735200710000|2024-12-26 08:11:50|22723.1|22643.1|22721.81|22641.81|22724.41|22644.41|22721.18|22641.18|10
1735200720000|2024-12-26 08:12:00|22724.4|22644.4|22712.08|22632.08|22725.92|22645.92|22712.08|22632.08|10
1735200730000|2024-12-26 08:12:10|22709.85|22629.85|22690.98|22610.98|22709.85|22629.85|22690.98|22610.98|10
1735200740000|2024-12-26 08:12:20|22688.76|22608.76|22692.41|22612.41|22692.41|22612.41|22687.81|22607.81|10
1735200750000|2024-12-26 08:12:30|22694.23|22614.23|22688.34|22608.34|22695.2|22615.2|22688.34|22608.34|10
1735200760000|2024-12-26 08:12:40|22687.95|22607.95|22685.85|22605.85|22688.87|22608.87|22685.04|22605.04|10
1735200770000|2024-12-26 08:12:50|22684.93|22604.93|22682.8|22602.8|22684.93|22604.93|22682.8|22602.8|10
1735200780000|2024-12-26 08:13:00|22681.39|22601.39|22673.82|22593.82|22681.39|22601.39|22673.82|22593.82|10
1735200790000|2024-12-26 08:13:10|22675.97|22595.97|22681.97|22601.97|22681.97|22601.97|22675.97|22595.97|10
1735200800000|2024-12-26 08:13:20|22682.25|22602.25|22687.13|22607.13|22687.13|22607.13|22682.25|22602.25|10
1735200810000|2024-12-26 08:13:30|22686.38|22606.38|22681.12|22601.12|22686.38|22606.38|22681.12|22601.12|10
1735200820000|2024-12-26 08:13:40|22681.33|22601.33|22680.49|22600.49|22681.39|22601.39|22679.47|22599.47|10
1735200830000|2024-12-26 08:13:50|22679.99|22599.99|22673.65|22593.65|22679.99|22599.99|22673.65|22593.65|10
1735200840000|2024-12-26 08:14:00|22674.11|22594.11|22671.48|22591.48|22675.17|22595.17|22671.48|22591.48|10
1735200850000|2024-12-26 08:14:10|22671.58|22591.58|22664.61|22584.61|22671.58|22591.58|22664.61|22584.61|10
1735200860000|2024-12-26 08:14:20|22663.47|22583.47|22659.19|22579.19|22663.47|22583.47|22658.3|22578.3|10
1735200870000|2024-12-26 08:14:30|22658.45|22578.45|22649.61|22569.61|22659.03|22579.03|22649.61|22569.61|10
1735200880000|2024-12-26 08:14:40|22647.81|22567.81|22646.12|22566.12|22648.04|22568.04|22645.5|22565.5|10
1735200890000|2024-12-26 08:14:50|22646.46|22566.46|22645.99|22565.99|22647.07|22567.07|22645.66|22565.66|10
1735200900000|2024-12-26 08:15:00|22645.34|22565.34|22635.16|22555.16|22645.34|22565.34|22632.79|22552.79|10
1735200910000|2024-12-26 08:15:10|22631.56|22551.56|22625.88|22545.88|22631.56|22551.56|22625.88|22545.88|10
1735200920000|2024-12-26 08:15:20|22626.04|22546.04|22621.23|22541.23|22626.04|22546.04|22621.2|22541.2|10
1735200930000|2024-12-26 08:15:30|22621.72|22541.72|22623.7|22543.7|22623.7|22543.7|22620.4|22540.4|10
1735200940000|2024-12-26 08:15:40|22624.39|22544.39|22627.95|22547.95|22631.7|22551.7|22624.39|22544.39|10
1735200950000|2024-12-26 08:15:50|22627.24|22547.24|22630.29|22550.29|22631.49|22551.49|22626.67|22546.67|10
1735200960000|2024-12-26 08:16:00|22629.38|22549.38|22641.94|22561.94|22641.94|22561.94|22628.97|22548.97|10
1735200970000|2024-12-26 08:16:10|22641.37|22561.37|22646.09|22566.09|22646.68|22566.68|22641.37|22561.37|10
1735200980000|2024-12-26 08:16:20|22645.1|22565.1|22646.04|22566.04|22647.21|22567.21|22645.1|22565.1|9
1735200990000|2024-12-26 08:16:30|22649.37|22569.37|22637.61|22557.61|22649.37|22569.37|22637.3|22557.3|10
1735201000000|2024-12-26 08:16:40|22637.83|22557.83|22633.29|22553.29|22637.83|22557.83|22631.91|22551.91|10
1735201010000|2024-12-26 08:16:50|22633.72|22553.72|22629.1|22549.1|22633.72|22553.72|22629.1|22549.1|10
1735201020000|2024-12-26 08:17:00|22628.99|22548.99|22626.34|22546.34|22629.24|22549.24|22626.34|22546.34|10
1735201030000|2024-12-26 08:17:10|22626.42|22546.42|22620.71|22540.71|22626.42|22546.42|22620.71|22540.71|10
1735201040000|2024-12-26 08:17:20|22620.02|22540.02|22620.33|22540.33|22620.75|22540.75|22619.92|22539.92|10
1735201050000|2024-12-26 08:17:30|22619.48|22539.48|22619.36|22539.36|22619.95|22539.95|22618.77|22538.77|9
1735201060000|2024-12-26 08:17:40|22619.04|22539.04|22617.89|22537.89|22619.72|22539.72|22617.89|22537.89|9
1735201070000|2024-12-26 08:17:50|22617.25|22537.25|22616.92|22536.92|22617.68|22537.68|22616.83|22536.83|10
1735201080000|2024-12-26 08:18:00|22616.55|22536.55|22616.5|22536.5|22618.35|22538.35|22616.48|22536.48|10
1735201090000|2024-12-26 08:18:10|22615.34|22535.34|22598.13|22518.13|22615.34|22535.34|22598.13|22518.13|10
1735201100000|2024-12-26 08:18:20|22596.51|22516.51|22593.02|22513.02|22596.51|22516.51|22593.02|22513.02|10
1735201110000|2024-12-26 08:18:30|22592.02|22512.02|22591.84|22511.84|22592.02|22512.02|22590.32|22510.32|8
1735201120000|2024-12-26 08:18:40|22591.65|22511.65|22586.05|22506.05|22591.65|22511.65|22586.05|22506.05|10
1735201130000|2024-12-26 08:18:50|22584.79|22504.79|22578.09|22498.09|22584.79|22504.79|22577.06|22497.06|10
1735201140000|2024-12-26 08:19:00|22577.92|22497.92|22565.85|22485.85|22577.92|22497.92|22565.85|22485.85|10
1735201150000|2024-12-26 08:19:10|22565.42|22485.42|22571.63|22491.63|22571.71|22491.71|22565.03|22485.03|10
1735201160000|2024-12-26 08:19:20|22572.28|22492.28|22575.31|22495.31|22576.52|22496.52|22572.28|22492.28|10
1735201170000|2024-12-26 08:19:30|22574.9|22494.9|22572.71|22492.71|22574.9|22494.9|22572.71|22492.71|10
1735201180000|2024-12-26 08:19:40|22572.37|22492.37|22561.48|22481.48|22572.37|22492.37|22561.48|22481.48|10
1735201190000|2024-12-26 08:19:50|22560.65|22480.65|22557|22477|22560.65|22480.65|22557|22477|10
1735201200000|2024-12-26 08:20:00|22556.79|22476.79|22557.97|22477.97|22557.97|22477.97|22554.95|22474.95|10
1735201210000|2024-12-26 08:20:10|22558.42|22478.42|22559.82|22479.82|22559.82|22479.82|22556.84|22476.84|10
1735201220000|2024-12-26 08:20:20|22558.83|22478.83|22558.88|22478.88|22558.88|22478.88|22557.35|22477.35|10
1735201230000|2024-12-26 08:20:30|22557.17|22477.17|22556.09|22476.09|22557.88|22477.88|22555.64|22475.64|10
1735201240000|2024-12-26 08:20:40|22556.8|22476.8|22554.7|22474.7|22557.56|22477.56|22554.64|22474.64|10
1735201250000|2024-12-26 08:20:50|22554.08|22474.08|22554.01|22474.01|22555.56|22475.56|22553.62|22473.62|10
1735201260000|2024-12-26 08:21:00|22553.46|22473.46|22549.11|22469.11|22553.89|22473.89|22548.37|22468.37|10
1735201270000|2024-12-26 08:21:10|22549.59|22469.59|22542.51|22462.51|22550.84|22470.84|22542.51|22462.51|10
1735201280000|2024-12-26 08:21:20|22541.36|22461.36|22536.42|22456.42|22541.36|22461.36|22536.42|22456.42|10
1735201290000|2024-12-26 08:21:30|22536.84|22456.84|22545|22465|22546.01|22466.01|22536.84|22456.84|10
1735201300000|2024-12-26 08:21:40|22543.24|22463.24|22544.38|22464.38|22545.36|22465.36|22543.24|22463.24|9
1735201310000|2024-12-26 08:21:50|22543.27|22463.27|22540.59|22460.59|22543.49|22463.49|22539.14|22459.14|10
1735201320000|2024-12-26 08:22:00|22540.08|22460.08|22544.67|22464.67|22544.67|22464.67|22538.84|22458.84|10
1735201330000|2024-12-26 08:22:10|22546.93|22466.93|22546.83|22466.83|22547.6|22467.6|22546.07|22466.07|10
1735201340000|2024-12-26 08:22:20|22546.26|22466.26|22538.82|22458.82|22546.26|22466.26|22538.82|22458.82|10
1735201350000|2024-12-26 08:22:30|22539.27|22459.27|22532.93|22452.93|22539.27|22459.27|22532.93|22452.93|10
1735201360000|2024-12-26 08:22:40|22532.72|22452.72|22526.66|22446.66|22532.72|22452.72|22526.48|22446.48|10
1735201370000|2024-12-26 08:22:50|22526.8|22446.8|22517.2|22437.2|22526.8|22446.8|22517.2|22437.2|10
1735201380000|2024-12-26 08:23:00|22515.29|22435.29|22516.98|22436.98|22518.73|22438.73|22515.29|22435.29|10
1735201390000|2024-12-26 08:23:10|22517.46|22437.46|22510.68|22430.68|22517.46|22437.46|22510.68|22430.68|10
1735201400000|2024-12-26 08:23:20|22510.49|22430.49|22509.97|22429.97|22510.49|22430.49|22508.33|22428.33|10
1735201410000|2024-12-26 08:23:30|22509.53|22429.53|22518.17|22438.17|22518.17|22438.17|22509.53|22429.53|10
1735201420000|2024-12-26 08:23:40|22519.25|22439.25|22518.51|22438.51|22523.28|22443.28|22518.51|22438.51|10
1735201430000|2024-12-26 08:23:50|22516.36|22436.36|22510.9|22430.9|22516.36|22436.36|22510.9|22430.9|10
1735201440000|2024-12-26 08:24:00|22510.67|22430.67|22498.9|22418.9|22511.03|22431.03|22498.9|22418.9|10
1735201450000|2024-12-26 08:24:10|22493.77|22413.77|22492.71|22412.71|22494.96|22414.96|22492.71|22412.71|10
1735201460000|2024-12-26 08:24:20|22492.64|22412.64|22485.58|22405.58|22492.64|22412.64|22485.48|22405.48|10
1735201470000|2024-12-26 08:24:30|22485.74|22405.74|22477.52|22397.52|22485.74|22405.74|22477.52|22397.52|10
1735201480000|2024-12-26 08:24:40|22476.95|22396.95|22476.54|22396.54|22478.93|22398.93|22474.73|22394.73|10
1735201490000|2024-12-26 08:24:50|22477.31|22397.31|22474.46|22394.46|22478.12|22398.12|22473.36|22393.36|10
1735201500000|2024-12-26 08:25:00|22473.85|22393.85|22498.72|22418.72|22498.72|22418.72|22473.85|22393.85|10
1735201510000|2024-12-26 08:25:10|22500.99|22420.99|22502.01|22422.01|22504.14|22424.14|22500.99|22420.99|10
1735201520000|2024-12-26 08:25:20|22500.57|22420.57|22502.41|22422.41|22505.7|22425.7|22500.57|22420.57|10
1735201530000|2024-12-26 08:25:30|22501.66|22421.66|22498.6|22418.6|22501.66|22421.66|22498.6|22418.6|10
1735201540000|2024-12-26 08:25:40|22498.35|22418.35|22498.19|22418.19|22498.99|22418.99|22496.85|22416.85|10
1735201550000|2024-12-26 08:25:50|22498.69|22418.69|22494.02|22414.02|22498.69|22418.69|22494.02|22414.02|10
1735201560000|2024-12-26 08:26:00|22494.18|22414.18|22479.95|22399.95|22494.18|22414.18|22478.87|22398.87|10
1735201570000|2024-12-26 08:26:10|22480.95|22400.95|22490.7|22410.7|22490.7|22410.7|22480.95|22400.95|10
1735201580000|2024-12-26 08:26:20|22493.59|22413.59|22488.75|22408.75|22494.21|22414.21|22488.75|22408.75|10
1735201590000|2024-12-26 08:26:30|22487.27|22407.27|22484.35|22404.35|22487.27|22407.27|22483.99|22403.99|10
1735201600000|2024-12-26 08:26:40|22484.22|22404.22|22477.85|22397.85|22484.22|22404.22|22477.85|22397.85|10
1735201610000|2024-12-26 08:26:50|22477.77|22397.77|22473.5|22393.5|22478.55|22398.55|22473.42|22393.42|10
1735201620000|2024-12-26 08:27:00|22471.25|22391.25|22473.42|22393.42|22474.86|22394.86|22470.04|22390.04|10
1735201630000|2024-12-26 08:27:10|22473.66|22393.66|22481.28|22401.28|22481.28|22401.28|22473.66|22393.66|10
1735201640000|2024-12-26 08:27:20|22482.34|22402.34|22485.56|22405.56|22485.56|22405.56|22481.66|22401.66|10
1735201650000|2024-12-26 08:27:30|22488.54|22408.54|22487.11|22407.11|22490.96|22410.96|22486.64|22406.64|10
1735201660000|2024-12-26 08:27:40|22486.64|22406.64|22488.32|22408.32|22488.32|22408.32|22486.38|22406.38|9
1735201670000|2024-12-26 08:27:50|22489|22409|22493.91|22413.91|22494.13|22414.13|22489|22409|10
1735201680000|2024-12-26 08:28:00|22494.58|22414.58|22493.46|22413.46|22495.06|22415.06|22492.87|22412.87|10
1735201690000|2024-12-26 08:28:10|22493.65|22413.65|22491.49|22411.49|22493.98|22413.98|22491.32|22411.32|10
1735201700000|2024-12-26 08:28:20|22493.02|22413.02|22498.15|22418.15|22498.15|22418.15|22492.43|22412.43|10
1735201710000|2024-12-26 08:28:30|22497.73|22417.73|22502.63|22422.63|22502.63|22422.63|22497.73|22417.73|10
1735201720000|2024-12-26 08:28:40|22502.99|22422.99|22502.9|22422.9|22505.81|22425.81|22502.76|22422.76|10
1735201730000|2024-12-26 08:28:50|22502.13|22422.13|22497.35|22417.35|22503.59|22423.59|22497.35|22417.35|10
1735201740000|2024-12-26 08:29:00|22497.37|22417.37|22494.86|22414.86|22498.59|22418.59|22494.86|22414.86|10
1735201750000|2024-12-26 08:29:10|22493.62|22413.62|22490.06|22410.06|22493.62|22413.62|22490.06|22410.06|10
1735201760000|2024-12-26 08:29:20|22489.97|22409.97|22488.44|22408.44|22491.21|22411.21|22488.27|22408.27|10
1735201770000|2024-12-26 08:29:30|22488.03|22408.03|22490.13|22410.13|22490.13|22410.13|22487.87|22407.87|10
1735201780000|2024-12-26 08:29:40|22489.62|22409.62|22491.76|22411.76|22491.76|22411.76|22489.31|22409.31|10
1735201790000|2024-12-26 08:29:50|22490.26|22410.26|22492.95|22412.95|22495.37|22415.37|22490.26|22410.26|10
1735201800000|2024-12-26 08:30:00|22493.11|22413.11|22497.98|22417.98|22499.12|22419.12|22492.79|22412.79|10
1735201810000|2024-12-26 08:30:10|22498.81|22418.81|22498.6|22418.6|22501.94|22421.94|22498.6|22418.6|10
1735201820000|2024-12-26 08:30:20|22499.41|22419.41|22491.96|22411.96|22500.68|22420.68|22491.96|22411.96|10
1735201830000|2024-12-26 08:30:30|22490.62|22410.62|22483.04|22403.04|22490.62|22410.62|22483.04|22403.04|10
1735201840000|2024-12-26 08:30:40|22483.5|22403.5|22483.18|22403.18|22485.25|22405.25|22483.18|22403.18|10
1735201850000|2024-12-26 08:30:50|22483.15|22403.15|22482.17|22402.17|22483.15|22403.15|22482.17|22402.17|10
1735201860000|2024-12-26 08:31:00|22482.02|22402.02|22475.36|22395.36|22482.02|22402.02|22475.26|22395.26|10
1735201870000|2024-12-26 08:31:10|22475.31|22395.31|22475.11|22395.11|22475.92|22395.92|22475.05|22395.05|10
1735201880000|2024-12-26 08:31:20|22475.23|22395.23|22481.23|22401.23|22481.23|22401.23|22475.23|22395.23|9
1735201890000|2024-12-26 08:31:30|22483.64|22403.64|22499.42|22419.42|22499.42|22419.42|22483.64|22403.64|10
1735201900000|2024-12-26 08:31:40|22499.91|22419.91|22504.78|22424.78|22504.78|22424.78|22499.91|22419.91|10
1735201910000|2024-12-26 08:31:50|22504.3|22424.3|22498.69|22418.69|22505.3|22425.3|22498.69|22418.69|10
1735201920000|2024-12-26 08:32:00|22497.66|22417.66|22492.25|22412.25|22497.66|22417.66|22492.25|22412.25|10
1735201930000|2024-12-26 08:32:10|22491.12|22411.12|22488.37|22408.37|22491.12|22411.12|22487.35|22407.35|10
1735201940000|2024-12-26 08:32:20|22487.29|22407.29|22482.55|22402.55|22487.29|22407.29|22482.55|22402.55|10
1735201950000|2024-12-26 08:32:30|22481.78|22401.78|22470.56|22390.56|22481.78|22401.78|22470.56|22390.56|10
1735201960000|2024-12-26 08:32:40|22468.94|22388.94|22448.75|22368.75|22468.94|22388.94|22448.65|22368.65|10
1735201970000|2024-12-26 08:32:50|22447.35|22367.35|22439.9|22359.9|22447.35|22367.35|22438.18|22358.18|10
1735201980000|2024-12-26 08:33:00|22438.39|22358.39|22440.39|22360.39|22440.39|22360.39|22435.63|22355.63|10
1735201990000|2024-12-26 08:33:10|22440.77|22360.77|22438.59|22358.59|22441.52|22361.52|22438.31|22358.31|10
1735202000000|2024-12-26 08:33:20|22439.85|22359.85|22442.34|22362.34|22444.25|22364.25|22439.85|22359.85|10
1735202010000|2024-12-26 08:33:30|22442.62|22362.62|22449.83|22369.83|22449.83|22369.83|22442.62|22362.62|10
1735202020000|2024-12-26 08:33:40|22449.81|22369.81|22458.15|22378.15|22458.15|22378.15|22449.81|22369.81|10
1735202030000|2024-12-26 08:33:50|22458.84|22378.84|22457.59|22377.59|22461.85|22381.85|22457.59|22377.59|10
1735202040000|2024-12-26 08:34:00|22457.53|22377.53|22464.93|22384.93|22465.7|22385.7|22457.53|22377.53|10
1735202050000|2024-12-26 08:34:10|22466.09|22386.09|22464.35|22384.35|22467.52|22387.52|22462.84|22382.84|10
1735202060000|2024-12-26 08:34:20|22464.05|22384.05|22470.32|22390.32|22470.79|22390.79|22464.05|22384.05|10
1735202070000|2024-12-26 08:34:30|22470.94|22390.94|22468.62|22388.62|22471.18|22391.18|22466.8|22386.8|10
1735202080000|2024-12-26 08:34:40|22468.91|22388.91|22466.09|22386.09|22470.04|22390.04|22466.09|22386.09|10
1735202090000|2024-12-26 08:34:50|22465.87|22385.87|22459.09|22379.09|22465.87|22385.87|22459.09|22379.09|9
1735202100000|2024-12-26 08:35:00|22455.12|22375.12|22447.31|22367.31|22455.12|22375.12|22447.31|22367.31|10
1735202110000|2024-12-26 08:35:10|22447.05|22367.05|22442.73|22362.73|22447.05|22367.05|22442.17|22362.17|10
1735202120000|2024-12-26 08:35:20|22443|22363|22438.72|22358.72|22443|22363|22438.72|22358.72|10
1735202130000|2024-12-26 08:35:30|22437.79|22357.79|22431.55|22351.55|22438.75|22358.75|22431.55|22351.55|10
1735202140000|2024-12-26 08:35:40|22432.38|22352.38|22426.77|22346.77|22432.45|22352.45|22426.18|22346.18|10
1735202150000|2024-12-26 08:35:50|22426.5|22346.5|22426.1|22346.1|22426.67|22346.67|22425.83|22345.83|10
1735202160000|2024-12-26 08:36:00|22425.73|22345.73|22417.02|22337.02|22425.73|22345.73|22417.02|22337.02|9
1735202170000|2024-12-26 08:36:10|22415.01|22335.01|22409.87|22329.87|22415.01|22335.01|22409.87|22329.87|10
1735202180000|2024-12-26 08:36:20|22410.78|22330.78|22410.52|22330.52|22412.08|22332.08|22409.44|22329.44|10
1735202190000|2024-12-26 08:36:30|22411.1|22331.1|22413.17|22333.17|22413.17|22333.17|22411.1|22331.1|10
1735202200000|2024-12-26 08:36:40|22412.04|22332.04|22409.35|22329.35|22412.07|22332.07|22409.35|22329.35|10
1735202210000|2024-12-26 08:36:50|22409.47|22329.47|22402.17|22322.17|22409.61|22329.61|22402.17|22322.17|9
1735202220000|2024-12-26 08:37:00|22401.53|22321.53|22395.35|22315.35|22402.58|22322.58|22395.26|22315.26|10
1735202230000|2024-12-26 08:37:10|22395.01|22315.01|22388.69|22308.69|22395.01|22315.01|22387.27|22307.27|10
1735202240000|2024-12-26 08:37:20|22389.88|22309.88|22378.17|22298.17|22391.45|22311.45|22378.17|22298.17|10
1735202250000|2024-12-26 08:37:30|22377.38|22297.38|22382.1|22302.1|22382.66|22302.66|22377.38|22297.38|10
1735202260000|2024-12-26 08:37:40|22382.02|22302.02|22382.17|22302.17|22382.5|22302.5|22378.46|22298.46|10
1735202270000|2024-12-26 08:37:50|22381.78|22301.78|22391.93|22311.93|22391.93|22311.93|22381.78|22301.78|10
1735202280000|2024-12-26 08:38:00|22390.87|22310.87|22387.34|22307.34|22391.87|22311.87|22387.34|22307.34|10
1735202290000|2024-12-26 08:38:10|22387.01|22307.01|22381.3|22301.3|22387.01|22307.01|22380.85|22300.85|10
1735202300000|2024-12-26 08:38:20|22381.64|22301.64|22379.82|22299.82|22381.87|22301.87|22379.82|22299.82|10
1735202310000|2024-12-26 08:38:30|22379.28|22299.28|22372.23|22292.23|22379.28|22299.28|22370.28|22290.28|10
1735202320000|2024-12-26 08:38:40|22374.74|22294.74|22375.13|22295.13|22378.41|22298.41|22374.74|22294.74|10
1735202330000|2024-12-26 08:38:50|22376.06|22296.06|22372.1|22292.1|22376.2|22296.2|22372.1|22292.1|10
1735202340000|2024-12-26 08:39:00|22372.11|22292.11|22377.49|22297.49|22377.49|22297.49|22371.98|22291.98|10
1735202350000|2024-12-26 08:39:10|22377.23|22297.23|22374.99|22294.99|22377.23|22297.23|22374.38|22294.38|10
1735202360000|2024-12-26 08:39:20|22375.32|22295.32|22376.47|22296.47|22376.92|22296.92|22375.2|22295.2|10
1735202370000|2024-12-26 08:39:30|22376.62|22296.62|22372.31|22292.31|22376.74|22296.74|22372.31|22292.31|10
1735202380000|2024-12-26 08:39:40|22371.6|22291.6|22368.27|22288.27|22371.81|22291.81|22368.27|22288.27|10
1735202390000|2024-12-26 08:39:50|22368.17|22288.17|22358.46|22278.46|22368.17|22288.17|22358.46|22278.46|10
1735202400000|2024-12-26 08:40:00|22357.9|22277.9|22360.3|22280.3|22361.69|22281.69|22355.83|22275.83|10
1735202410000|2024-12-26 08:40:10|22360.05|22280.05|22355.4|22275.4|22360.58|22280.58|22354.62|22274.62|10
1735202420000|2024-12-26 08:40:20|22354.86|22274.86|22361.12|22281.12|22361.12|22281.12|22354.86|22274.86|10
1735202430000|2024-12-26 08:40:30|22362.61|22282.61|22369.41|22289.41|22369.41|22289.41|22362.61|22282.61|10
1735202440000|2024-12-26 08:40:40|22371.1|22291.1|22382.73|22302.73|22382.73|22302.73|22371.1|22291.1|10
1735202450000|2024-12-26 08:40:50|22384.68|22304.68|22396.45|22316.45|22396.59|22316.59|22384.68|22304.68|10
1735202460000|2024-12-26 08:41:00|22396.11|22316.11|22383.97|22303.97|22396.99|22316.99|22383.97|22303.97|10
1735202470000|2024-12-26 08:41:10|22383.03|22303.03|22383.38|22303.38|22383.38|22303.38|22380.48|22300.48|10
1735202480000|2024-12-26 08:41:20|22382.42|22302.42|22382.25|22302.25|22382.5|22302.5|22379.5|22299.5|10
1735202490000|2024-12-26 08:41:30|22383.11|22303.11|22389.89|22309.89|22389.89|22309.89|22382.57|22302.57|10
1735202500000|2024-12-26 08:41:40|22391.09|22311.09|22394.76|22314.76|22396.17|22316.17|22391.09|22311.09|10
1735202510000|2024-12-26 08:41:50|22393.45|22313.45|22389.55|22309.55|22393.45|22313.45|22389.55|22309.55|10
1735202520000|2024-12-26 08:42:00|22387.1|22307.1|22390.01|22310.01|22390.01|22310.01|22385.87|22305.87|10
1735202530000|2024-12-26 08:42:10|22389.82|22309.82|22396.89|22316.89|22396.89|22316.89|22389.82|22309.82|10
1735202540000|2024-12-26 08:42:20|22396.63|22316.63|22403.48|22323.48|22403.48|22323.48|22396.63|22316.63|10
1735202550000|2024-12-26 08:42:30|22404.79|22324.79|22410.53|22330.53|22410.53|22330.53|22404.79|22324.79|10
1735202560000|2024-12-26 08:42:40|22410.18|22330.18|22406.9|22326.9|22410.18|22330.18|22406.56|22326.56|10
1735202570000|2024-12-26 08:42:50|22409.25|22329.25|22410.25|22330.25|22410.25|22330.25|22408.9|22328.9|10
1735202580000|2024-12-26 08:43:00|22409.72|22329.72|22401.87|22321.87|22409.72|22329.72|22401.87|22321.87|10
1735202590000|2024-12-26 08:43:10|22401.3|22321.3|22405.43|22325.43|22405.51|22325.51|22401.3|22321.3|10
1735202600000|2024-12-26 08:43:20|22405.47|22325.47|22413.43|22333.43|22413.43|22333.43|22405.47|22325.47|10
1735202610000|2024-12-26 08:43:30|22413.36|22333.36|22419.13|22339.13|22419.13|22339.13|22413.29|22333.29|10
1735202620000|2024-12-26 08:43:40|22419.45|22339.45|22417.84|22337.84|22420.43|22340.43|22417.84|22337.84|10
1735202630000|2024-12-26 08:43:50|22417.65|22337.65|22417|22337|22418.78|22338.78|22417|22337|10
1735202640000|2024-12-26 08:44:00|22417.28|22337.28|22418.21|22338.21|22418.95|22338.95|22415.86|22335.86|10
1735202650000|2024-12-26 08:44:10|22417.38|22337.38|22419.6|22339.6|22419.9|22339.9|22416.67|22336.67|10
1735202660000|2024-12-26 08:44:20|22419.87|22339.87|22425.53|22345.53|22425.53|22345.53|22419.87|22339.87|10
1735202670000|2024-12-26 08:44:30|22425.64|22345.64|22434.73|22354.73|22434.73|22354.73|22425.64|22345.64|10
1735202680000|2024-12-26 08:44:40|22435.37|22355.37|22440.47|22360.47|22440.47|22360.47|22435.37|22355.37|10
1735202690000|2024-12-26 08:44:50|22440.15|22360.15|22437.41|22357.41|22440.15|22360.15|22437.41|22357.41|10
1735202700000|2024-12-26 08:45:00|22437.71|22357.71|22433.98|22353.98|22437.71|22357.71|22433.87|22353.87|10
1735202710000|2024-12-26 08:45:10|22434.2|22354.2|22430.17|22350.17|22434.2|22354.2|22430.17|22350.17|9
1735202720000|2024-12-26 08:45:20|22427.34|22347.34|22417.15|22337.15|22427.34|22347.34|22417.15|22337.15|10
1735202730000|2024-12-26 08:45:30|22416.57|22336.57|22415.24|22335.24|22417.89|22337.89|22415.24|22335.24|10
1735202740000|2024-12-26 08:45:40|22414.53|22334.53|22416.13|22336.13|22416.13|22336.13|22411.47|22331.47|10
1735202750000|2024-12-26 08:45:50|22414.97|22334.97|22414.38|22334.38|22415.38|22335.38|22413.68|22333.68|9
1735202760000|2024-12-26 08:46:00|22412.17|22332.17|22415.23|22335.23|22415.23|22335.23|22410.59|22330.59|10
1735202770000|2024-12-26 08:46:10|22415.87|22335.87|22418.62|22338.62|22418.62|22338.62|22415.87|22335.87|10
1735202780000|2024-12-26 08:46:20|22419.42|22339.42|22422.32|22342.32|22423.81|22343.81|22419.42|22339.42|10
1735202790000|2024-12-26 08:46:30|22422.34|22342.34|22432.48|22352.48|22432.48|22352.48|22421.76|22341.76|10
1735202800000|2024-12-26 08:46:40|22434.1|22354.1|22436.55|22356.55|22436.55|22356.55|22432.36|22352.36|10
1735202810000|2024-12-26 08:46:50|22436.91|22356.91|22439.32|22359.32|22439.32|22359.32|22436.91|22356.91|10
1735202820000|2024-12-26 08:47:00|22442.4|22362.4|22446.62|22366.62|22446.62|22366.62|22441.72|22361.72|10
1735202830000|2024-12-26 08:47:10|22446.63|22366.63|22458.46|22378.46|22458.97|22378.97|22446.63|22366.63|10
1735202840000|2024-12-26 08:47:20|22458.92|22378.92|22461.17|22381.17|22461.22|22381.22|22457.76|22377.76|10
1735202850000|2024-12-26 08:47:30|22461.19|22381.19|22463.19|22383.19|22463.19|22383.19|22461.19|22381.19|10
1735202860000|2024-12-26 08:47:40|22466.68|22386.68|22466.66|22386.66|22468.1|22388.1|22466.66|22386.66|10
1735202870000|2024-12-26 08:47:50|22467.64|22387.64|22467.14|22387.14|22468.07|22388.07|22465.83|22385.83|10
1735202880000|2024-12-26 08:48:00|22466.26|22386.26|22467.02|22387.02|22467.81|22387.81|22465.82|22385.82|10
1735202890000|2024-12-26 08:48:10|22466.97|22386.97|22466.41|22386.41|22469.88|22389.88|22466.41|22386.41|10
1735202900000|2024-12-26 08:48:20|22464.4|22384.4|22462.09|22382.09|22464.4|22384.4|22462.02|22382.02|10
1735202910000|2024-12-26 08:48:30|22462.87|22382.87|22465.44|22385.44|22465.69|22385.69|22462.87|22382.87|9
1735202920000|2024-12-26 08:48:40|22465.95|22385.95|22465.4|22385.4|22466.55|22386.55|22465.4|22385.4|9
1735202930000|2024-12-26 08:48:50|22465.24|22385.24|22474.3|22394.3|22474.8|22394.8|22465.24|22385.24|10
1735202940000|2024-12-26 08:49:00|22475.79|22395.79|22468.03|22388.03|22475.79|22395.79|22468.03|22388.03|10
1735202950000|2024-12-26 08:49:10|22467.54|22387.54|22473.23|22393.23|22473.24|22393.24|22467.54|22387.54|10
1735202960000|2024-12-26 08:49:20|22474.48|22394.48|22475.77|22395.77|22478.77|22398.77|22474.48|22394.48|10
1735202970000|2024-12-26 08:49:30|22475.44|22395.44|22475.78|22395.78|22476.6|22396.6|22475.44|22395.44|10
1735202980000|2024-12-26 08:49:40|22476.41|22396.41|22474.45|22394.45|22476.69|22396.69|22474.45|22394.45|10
1735202990000|2024-12-26 08:49:50|22473.53|22393.53|22473.43|22393.43|22473.53|22393.53|22472.01|22392.01|10
1735203000000|2024-12-26 08:50:00|22473.68|22393.68|22473.15|22393.15|22474.75|22394.75|22473.12|22393.12|10
1735203010000|2024-12-26 08:50:10|22472.75|22392.75|22478.25|22398.25|22478.25|22398.25|22472.75|22392.75|10
1735203020000|2024-12-26 08:50:20|22478.84|22398.84|22479.74|22399.74|22480.03|22400.03|22478.84|22398.84|10
1735203030000|2024-12-26 08:50:30|22479.57|22399.57|22481.75|22401.75|22481.81|22401.81|22479.57|22399.57|10
1735203040000|2024-12-26 08:50:40|22481.83|22401.83|22479.84|22399.84|22481.93|22401.93|22479.21|22399.21|10
1735203050000|2024-12-26 08:50:50|22480.34|22400.34|22480.59|22400.59|22481.15|22401.15|22479.68|22399.68|10
1735203060000|2024-12-26 08:51:00|22480.79|22400.79|22480.96|22400.96|22481.31|22401.31|22479.78|22399.78|10
1735203070000|2024-12-26 08:51:10|22480.43|22400.43|22481.83|22401.83|22482.38|22402.38|22480.43|22400.43|10
1735203080000|2024-12-26 08:51:20|22481.59|22401.59|22483.21|22403.21|22483.27|22403.27|22481.59|22401.59|10
1735203090000|2024-12-26 08:51:30|22483.64|22403.64|22485.26|22405.26|22485.26|22405.26|22483.39|22403.39|10
1735203100000|2024-12-26 08:51:40|22486.03|22406.03|22489.37|22409.37|22489.37|22409.37|22486.03|22406.03|9
1735203110000|2024-12-26 08:51:50|22489.63|22409.63|22491.06|22411.06|22491.06|22411.06|22489.39|22409.39|10
1735203120000|2024-12-26 08:52:00|22490.96|22410.96|22501.75|22421.75|22501.75|22421.75|22490.96|22410.96|10
1735203130000|2024-12-26 08:52:10|22502.87|22422.87|22511.45|22431.45|22511.45|22431.45|22502.87|22422.87|10
1735203140000|2024-12-26 08:52:20|22512.65|22432.65|22513.24|22433.24|22515.81|22435.81|22512.65|22432.65|10
1735203150000|2024-12-26 08:52:30|22514.94|22434.94|22519.87|22439.87|22519.87|22439.87|22514.5|22434.5|10
1735203160000|2024-12-26 08:52:40|22521.22|22441.22|22529.17|22449.17|22529.7|22449.7|22521.22|22441.22|10
1735203170000|2024-12-26 08:52:50|22529.51|22449.51|22527.85|22447.85|22529.51|22449.51|22527.8|22447.8|10
1735203180000|2024-12-26 08:53:00|22527.59|22447.59|22529.78|22449.78|22529.78|22449.78|22527.59|22447.59|10
1735203190000|2024-12-26 08:53:10|22530.63|22450.63|22539.81|22459.81|22539.81|22459.81|22530.63|22450.63|10
1735203200000|2024-12-26 08:53:20|22539.46|22459.46|22546.75|22466.75|22546.75|22466.75|22539.46|22459.46|10
1735203210000|2024-12-26 08:53:30|22546.38|22466.38|22549.18|22469.18|22549.18|22469.18|22545.49|22465.49|10
1735203220000|2024-12-26 08:53:40|22548.86|22468.86|22550.66|22470.66|22552.41|22472.41|22548.86|22468.86|10
1735203230000|2024-12-26 08:53:50|22550.15|22470.15|22552.41|22472.41|22552.41|22472.41|22550.15|22470.15|9
1735203240000|2024-12-26 08:54:00|22552.66|22472.66|22549.88|22469.88|22555.16|22475.16|22549.88|22469.88|10
1735203250000|2024-12-26 08:54:10|22550.64|22470.64|22556.23|22476.23|22556.23|22476.23|22550.64|22470.64|10
1735203260000|2024-12-26 08:54:20|22556.54|22476.54|22558.57|22478.57|22558.57|22478.57|22556.26|22476.26|10
1735203270000|2024-12-26 08:54:30|22559.4|22479.4|22557.65|22477.65|22559.62|22479.62|22557.65|22477.65|10
1735203280000|2024-12-26 08:54:40|22557.46|22477.46|22558.36|22478.36|22558.58|22478.58|22556.43|22476.43|9
1735203290000|2024-12-26 08:54:50|22558.85|22478.85|22562.26|22482.26|22562.75|22482.75|22558|22478|10
1735203300000|2024-12-26 08:55:00|22562.87|22482.87|22559.94|22479.94|22563.53|22483.53|22559.94|22479.94|9
1735203310000|2024-12-26 08:55:10|22558.19|22478.19|22551.21|22471.21|22558.19|22478.19|22551.21|22471.21|10
1735203320000|2024-12-26 08:55:20|22549.94|22469.94|22546.3|22466.3|22549.94|22469.94|22546.3|22466.3|10
1735203330000|2024-12-26 08:55:30|22546.75|22466.75|22547.06|22467.06|22547.06|22467.06|22545.94|22465.94|10
1735203340000|2024-12-26 08:55:40|22546.5|22466.5|22543.99|22463.99|22546.96|22466.96|22543.92|22463.92|10
1735203350000|2024-12-26 08:55:50|22543.79|22463.79|22542.62|22462.62|22543.79|22463.79|22542.5|22462.5|10
1735203360000|2024-12-26 08:56:00|22542.51|22462.51|22535.13|22455.13|22542.51|22462.51|22535.13|22455.13|10
1735203370000|2024-12-26 08:56:10|22534.09|22454.09|22531.18|22451.18|22534.18|22454.18|22531.18|22451.18|9
1735203380000|2024-12-26 08:56:20|22529.87|22449.87|22525.79|22445.79|22529.87|22449.87|22524.27|22444.27|10
1735203390000|2024-12-26 08:56:30|22526.05|22446.05|22530.41|22450.41|22530.41|22450.41|22526.05|22446.05|9
1735203400000|2024-12-26 08:56:40|22529.99|22449.99|22530.3|22450.3|22530.33|22450.33|22528.85|22448.85|10
1735203410000|2024-12-26 08:56:50|22530.53|22450.53|22531.9|22451.9|22531.9|22451.9|22530.53|22450.53|10
1735203420000|2024-12-26 08:57:00|22532.79|22452.79|22533.58|22453.58|22533.58|22453.58|22532.16|22452.16|10
1735203430000|2024-12-26 08:57:10|22533.84|22453.84|22525.07|22445.07|22533.9|22453.9|22525.07|22445.07|9
1735203440000|2024-12-26 08:57:20|22524.14|22444.14|22512.66|22432.66|22524.14|22444.14|22512.66|22432.66|10
1735203450000|2024-12-26 08:57:30|22510.77|22430.77|22505.4|22425.4|22510.77|22430.77|22505.4|22425.4|10
1735203460000|2024-12-26 08:57:40|22505.11|22425.11|22506.4|22426.4|22507.56|22427.56|22505.11|22425.11|10
1735203470000|2024-12-26 08:57:50|22506.11|22426.11|22506.96|22426.96|22506.96|22426.96|22506.11|22426.11|8
1735203480000|2024-12-26 08:58:00|22504.05|22424.05|22503.99|22423.99|22504.4|22424.4|22503.64|22423.64|10
1735203490000|2024-12-26 08:58:10|22504.68|22424.68|22506.84|22426.84|22508.84|22428.84|22504.68|22424.68|9
1735203500000|2024-12-26 08:58:20|22506.83|22426.83|22500.29|22420.29|22506.83|22426.83|22500.29|22420.29|10
1735203510000|2024-12-26 08:58:30|22500.68|22420.68|22502.57|22422.57|22502.57|22422.57|22499.98|22419.98|10
1735203520000|2024-12-26 08:58:40|22503.77|22423.77|22508.7|22428.7|22508.7|22428.7|22502.2|22422.2|10
1735203530000|2024-12-26 08:58:50|22510.01|22430.01|22508.23|22428.23|22510.75|22430.75|22508.21|22428.21|10
1735203540000|2024-12-26 08:59:00|22508.52|22428.52|22508.23|22428.23|22509.33|22429.33|22508.23|22428.23|10
1735203550000|2024-12-26 08:59:10|22508.24|22428.24|22503.15|22423.15|22510.64|22430.64|22502.7|22422.7|10
1735203560000|2024-12-26 08:59:20|22503.16|22423.16|22501.12|22421.12|22503.29|22423.29|22500.07|22420.07|10
1735203570000|2024-12-26 08:59:30|22500.82|22420.82|22499.68|22419.68|22500.87|22420.87|22499.68|22419.68|9
1735203580000|2024-12-26 08:59:40|22498.59|22418.59|22496.17|22416.17|22498.59|22418.59|22496.17|22416.17|10
1735203590000|2024-12-26 08:59:50|22495.61|22415.61|22490.71|22410.71|22495.61|22415.61|22490.71|22410.71|10
1735203600000|2024-12-26 09:00:00|22490.41|22410.41|22487.16|22407.16|22490.6|22410.6|22487.16|22407.16|10
1735203610000|2024-12-26 09:00:10|22486.88|22406.88|22484.89|22404.89|22488.96|22408.96|22484.82|22404.82|10
1735203620000|2024-12-26 09:00:20|22484.9|22404.9|22483.02|22403.02|22486.77|22406.77|22483.02|22403.02|10
1735203630000|2024-12-26 09:00:30|22480.63|22400.63|22479.39|22399.39|22482.22|22402.22|22479.34|22399.34|10
1735203640000|2024-12-26 09:00:40|22479.62|22399.62|22482.43|22402.43|22482.43|22402.43|22479.62|22399.62|10
1735203650000|2024-12-26 09:00:50|22482.46|22402.46|22481.16|22401.16|22484.79|22404.79|22481.16|22401.16|10
1735203660000|2024-12-26 09:01:00|22481.06|22401.06|22480.54|22400.54|22482.67|22402.67|22480.02|22400.02|10
1735203670000|2024-12-26 09:01:10|22480|22400|22479.96|22399.96|22480|22400|22478.71|22398.71|10
1735203680000|2024-12-26 09:01:20|22480.16|22400.16|22479.95|22399.95|22481.97|22401.97|22479.95|22399.95|10
1735203690000|2024-12-26 09:01:30|22478.73|22398.73|22475.38|22395.38|22478.74|22398.74|22475.12|22395.12|10
1735203700000|2024-12-26 09:01:40|22475.23|22395.23|22478.32|22398.32|22479.93|22399.93|22475.23|22395.23|10
1735203710000|2024-12-26 09:01:50|22478|22398|22478.74|22398.74|22478.99|22398.99|22476.78|22396.78|10
1735203720000|2024-12-26 09:02:00|22479.52|22399.52|22479.79|22399.79|22480.4|22400.4|22479.1|22399.1|10
1735203730000|2024-12-26 09:02:10|22479.69|22399.69|22478.42|22398.42|22480.19|22400.19|22477.79|22397.79|10
1735203740000|2024-12-26 09:02:20|22478.49|22398.49|22477.32|22397.32|22478.49|22398.49|22476.69|22396.69|10
1735203750000|2024-12-26 09:02:30|22477.27|22397.27|22478.58|22398.58|22480.35|22400.35|22477.27|22397.27|10
1735203760000|2024-12-26 09:02:40|22478.46|22398.46|22481.02|22401.02|22481.02|22401.02|22478.09|22398.09|10
1735203770000|2024-12-26 09:02:50|22481.71|22401.71|22486.16|22406.16|22486.29|22406.29|22481.71|22401.71|10
1735203780000|2024-12-26 09:03:00|22486.41|22406.41|22489.89|22409.89|22489.89|22409.89|22486.34|22406.34|10
1735203790000|2024-12-26 09:03:10|22489.96|22409.96|22488.39|22408.39|22490.17|22410.17|22487.63|22407.63|9
1735203800000|2024-12-26 09:03:20|22488.62|22408.62|22490.93|22410.93|22491.01|22411.01|22488.36|22408.36|10
1735203810000|2024-12-26 09:03:30|22491.34|22411.34|22489.1|22409.1|22491.91|22411.91|22489.1|22409.1|10
1735203820000|2024-12-26 09:03:40|22489.37|22409.37|22488.46|22408.46|22489.55|22409.55|22487.47|22407.47|10
1735203830000|2024-12-26 09:03:50|22488.23|22408.23|22494.93|22414.93|22495.48|22415.48|22488.23|22408.23|10
1735203840000|2024-12-26 09:04:00|22495.83|22415.83|22495.88|22415.88|22497.36|22417.36|22495.12|22415.12|10
1735203850000|2024-12-26 09:04:10|22495.75|22415.75|22501.59|22421.59|22501.59|22421.59|22494.7|22414.7|10
1735203860000|2024-12-26 09:04:20|22500.8|22420.8|22502.26|22422.26|22502.63|22422.63|22500.65|22420.65|10
1735203870000|2024-12-26 09:04:30|22501.93|22421.93|22501.92|22421.92|22501.96|22421.96|22501.06|22421.06|10
1735203880000|2024-12-26 09:04:40|22501.69|22421.69|22500.59|22420.59|22502.11|22422.11|22500.45|22420.45|10
1735203890000|2024-12-26 09:04:50|22499.4|22419.4|22495.87|22415.87|22499.4|22419.4|22494.88|22414.88|10
1735203900000|2024-12-26 09:05:00|22496.19|22416.19|22500.58|22420.58|22500.58|22420.58|22496.19|22416.19|10
1735203910000|2024-12-26 09:05:10|22501.75|22421.75|22506.84|22426.84|22506.84|22426.84|22501.75|22421.75|10
1735203920000|2024-12-26 09:05:20|22506.98|22426.98|22508.45|22428.45|22508.45|22428.45|22506.98|22426.98|9
1735203930000|2024-12-26 09:05:30|22508.69|22428.69|22504.53|22424.53|22508.69|22428.69|22504.27|22424.27|10
1735203940000|2024-12-26 09:05:40|22504.86|22424.86|22505.95|22425.95|22506.89|22426.89|22504.86|22424.86|10
1735203950000|2024-12-26 09:05:50|22505.69|22425.69|22504.92|22424.92|22505.69|22425.69|22504.63|22424.63|10
1735203960000|2024-12-26 09:06:00|22504.38|22424.38|22502.74|22422.74|22504.38|22424.38|22500.85|22420.85|10
1735203970000|2024-12-26 09:06:10|22501.55|22421.55|22497.48|22417.48|22501.55|22421.55|22497.48|22417.48|10
1735203980000|2024-12-26 09:06:20|22497.39|22417.39|22494.42|22414.42|22497.39|22417.39|22494.42|22414.42|10
1735203990000|2024-12-26 09:06:30|22493.91|22413.91|22497|22417|22497|22417|22492.66|22412.66|10
1735204000000|2024-12-26 09:06:40|22497.02|22417.02|22500.35|22420.35|22500.53|22420.53|22497.02|22417.02|10
1735204010000|2024-12-26 09:06:50|22499.86|22419.86|22501.83|22421.83|22501.83|22421.83|22499.46|22419.46|10
1735204020000|2024-12-26 09:07:00|22502.2|22422.2|22512.53|22432.53|22512.53|22432.53|22502.2|22422.2|10
1735204030000|2024-12-26 09:07:10|22512.32|22432.32|22514.16|22434.16|22514.31|22434.31|22512.04|22432.04|10
1735204040000|2024-12-26 09:07:20|22514.63|22434.63|22516.98|22436.98|22518.84|22438.84|22514.63|22434.63|10
1735204050000|2024-12-26 09:07:30|22517.05|22437.05|22517.11|22437.11|22517.13|22437.13|22516.45|22436.45|10
1735204060000|2024-12-26 09:07:40|22517.16|22437.16|22520.31|22440.31|22520.31|22440.31|22517.02|22437.02|10
1735204070000|2024-12-26 09:07:50|22520.52|22440.52|22521.03|22441.03|22521.04|22441.04|22520.04|22440.04|10
1735204080000|2024-12-26 09:08:00|22521.47|22441.47|22521.01|22441.01|22521.47|22441.47|22519.62|22439.62|10
1735204090000|2024-12-26 09:08:10|22521.27|22441.27|22523.05|22443.05|22523.05|22443.05|22521.27|22441.27|10
1735204100000|2024-12-26 09:08:20|22522.34|22442.34|22521.67|22441.67|22523.09|22443.09|22521.48|22441.48|10
1735204110000|2024-12-26 09:08:30|22521.66|22441.66|22522.98|22442.98|22523.8|22443.8|22521.09|22441.09|10
1735204120000|2024-12-26 09:08:40|22522.05|22442.05|22518.92|22438.92|22522.05|22442.05|22518.92|22438.92|10
1735204130000|2024-12-26 09:08:50|22519.5|22439.5|22517.57|22437.57|22519.5|22439.5|22517.02|22437.02|10
1735204140000|2024-12-26 09:09:00|22518.21|22438.21|22520.36|22440.36|22520.36|22440.36|22518.19|22438.19|10
1735204150000|2024-12-26 09:09:10|22520.94|22440.94|22522.52|22442.52|22523.61|22443.61|22520.94|22440.94|10
1735204160000|2024-12-26 09:09:20|22523.33|22443.33|22527.5|22447.5|22527.5|22447.5|22523.33|22443.33|9
1735204170000|2024-12-26 09:09:30|22527.69|22447.69|22527.6|22447.6|22528.26|22448.26|22527.6|22447.6|10
1735204180000|2024-12-26 09:09:40|22527.65|22447.65|22529.54|22449.54|22529.54|22449.54|22527.65|22447.65|9
1735204190000|2024-12-26 09:09:50|22529.39|22449.39|22529.98|22449.98|22531.59|22451.59|22529.39|22449.39|10
1735204200000|2024-12-26 09:10:00|22530.18|22450.18|22529.98|22449.98|22530.74|22450.74|22529.26|22449.26|10
1735204210000|2024-12-26 09:10:10|22529.83|22449.83|22527.75|22447.75|22529.83|22449.83|22527.7|22447.7|10
1735204220000|2024-12-26 09:10:20|22528.79|22448.79|22526.5|22446.5|22528.81|22448.81|22526.5|22446.5|10
1735204230000|2024-12-26 09:10:30|22525.97|22445.97|22525.02|22445.02|22525.97|22445.97|22523.64|22443.64|10
1735204240000|2024-12-26 09:10:40|22525.28|22445.28|22526.74|22446.74|22526.77|22446.77|22524.86|22444.86|10
1735204250000|2024-12-26 09:10:50|22527.09|22447.09|22530.8|22450.8|22530.8|22450.8|22527.05|22447.05|9
1735204260000|2024-12-26 09:11:00|22532.01|22452.01|22529.82|22449.82|22532.12|22452.12|22529.6|22449.6|10
1735204270000|2024-12-26 09:11:10|22528.89|22448.89|22529.99|22449.99|22529.99|22449.99|22526.3|22446.3|10
1735204280000|2024-12-26 09:11:20|22529.94|22449.94|22527.93|22447.93|22529.94|22449.94|22527.93|22447.93|10
1735204290000|2024-12-26 09:11:30|22528.51|22448.51|22526.75|22446.75|22528.69|22448.69|22526.75|22446.75|10
1735204300000|2024-12-26 09:11:40|22526.8|22446.8|22525.96|22445.96|22526.8|22446.8|22525.96|22445.96|10
1735204310000|2024-12-26 09:11:50|22525.88|22445.88|22523.1|22443.1|22525.88|22445.88|22523.1|22443.1|10
1735204320000|2024-12-26 09:12:00|22522.72|22442.72|22524.41|22444.41|22524.41|22444.41|22522.09|22442.09|10
1735204330000|2024-12-26 09:12:10|22524.45|22444.45|22522.49|22442.49|22524.65|22444.65|22522.49|22442.49|10
1735204340000|2024-12-26 09:12:20|22522.46|22442.46|22522.69|22442.69|22522.74|22442.74|22522.03|22442.03|10
1735204350000|2024-12-26 09:12:30|22522.47|22442.47|22522.6|22442.6|22523.01|22443.01|22522.44|22442.44|10
1735204360000|2024-12-26 09:12:40|22522.36|22442.36|22517.06|22437.06|22522.36|22442.36|22517.06|22437.06|10
1735204370000|2024-12-26 09:12:50|22517.2|22437.2|22517.12|22437.12|22518.59|22438.59|22517.12|22437.12|9
1735204380000|2024-12-26 09:13:00|22516.98|22436.98|22514.2|22434.2|22516.98|22436.98|22514.2|22434.2|10
1735204390000|2024-12-26 09:13:10|22513.21|22433.21|22511.97|22431.97|22513.21|22433.21|22511.72|22431.72|10
1735204400000|2024-12-26 09:13:20|22511.96|22431.96|22511.33|22431.33|22511.98|22431.98|22510.95|22430.95|10
1735204410000|2024-12-26 09:13:30|22510.69|22430.69|22516.02|22436.02|22516.64|22436.64|22510.43|22430.43|10
1735204420000|2024-12-26 09:13:40|22515.92|22435.92|22516.77|22436.77|22518.06|22438.06|22515.92|22435.92|10
1735204430000|2024-12-26 09:13:50|22516.65|22436.65|22518.14|22438.14|22518.14|22438.14|22516.52|22436.52|9
1735204440000|2024-12-26 09:14:00|22518.19|22438.19|22516.75|22436.75|22518.19|22438.19|22516.41|22436.41|10
1735204450000|2024-12-26 09:14:10|22517.55|22437.55|22526.06|22446.06|22526.06|22446.06|22517.55|22437.55|10
1735204460000|2024-12-26 09:14:20|22525.57|22445.57|22528.88|22448.88|22529.1|22449.1|22525.57|22445.57|10
1735204470000|2024-12-26 09:14:30|22529.58|22449.58|22530.06|22450.06|22530.06|22450.06|22528.04|22448.04|10
1735204480000|2024-12-26 09:14:40|22529.97|22449.97|22529.95|22449.95|22529.98|22449.98|22529.54|22449.54|9
1735204490000|2024-12-26 09:14:50|22530.05|22450.05|22531.08|22451.08|22531.13|22451.13|22530.05|22450.05|9
1735204500000|2024-12-26 09:15:00|22531.19|22451.19|22527.56|22447.56|22531.62|22451.62|22527.29|22447.29|10
1735204510000|2024-12-26 09:15:10|22527.54|22447.54|22525.53|22445.53|22527.54|22447.54|22525.41|22445.41|10
1735204520000|2024-12-26 09:15:20|22525.64|22445.64|22523.24|22443.24|22525.64|22445.64|22523.24|22443.24|10
1735204530000|2024-12-26 09:15:30|22523.45|22443.45|22517.31|22437.31|22523.45|22443.45|22517.31|22437.31|10
1735204540000|2024-12-26 09:15:40|22517.25|22437.25|22516.36|22436.36|22517.65|22437.65|22515.04|22435.04|10
1735204550000|2024-12-26 09:15:50|22516.25|22436.25|22514.62|22434.62|22516.25|22436.25|22513.13|22433.13|9
1735204560000|2024-12-26 09:16:00|22514.7|22434.7|22517.91|22437.91|22518.1|22438.1|22514.7|22434.7|10
1735204570000|2024-12-26 09:16:10|22516.9|22436.9|22510.65|22430.65|22516.9|22436.9|22510.65|22430.65|10
1735204580000|2024-12-26 09:16:20|22510.12|22430.12|22505.74|22425.74|22510.12|22430.12|22505.74|22425.74|10
1735204590000|2024-12-26 09:16:30|22505.26|22425.26|22502.44|22422.44|22505.27|22425.27|22502.43|22422.43|10
1735204600000|2024-12-26 09:16:40|22501.77|22421.77|22499.42|22419.42|22501.77|22421.77|22498.71|22418.71|9
1735204610000|2024-12-26 09:16:50|22499.39|22419.39|22497.82|22417.82|22499.39|22419.39|22497.82|22417.82|10
1735204620000|2024-12-26 09:17:00|22496.95|22416.95|22495|22415|22496.95|22416.95|22494.81|22414.81|10
1735204630000|2024-12-26 09:17:10|22494.9|22414.9|22495.6|22415.6|22495.6|22415.6|22493.2|22413.2|10
1735204640000|2024-12-26 09:17:20|22495.07|22415.07|22493.81|22413.81|22495.39|22415.39|22493.81|22413.81|10
1735204650000|2024-12-26 09:17:30|22493.33|22413.33|22494.23|22414.23|22494.23|22414.23|22493.09|22413.09|9
1735204660000|2024-12-26 09:17:40|22494.33|22414.33|22492.81|22412.81|22494.44|22414.44|22492.81|22412.81|10
1735204670000|2024-12-26 09:17:50|22491.72|22411.72|22487.26|22407.26|22491.72|22411.72|22487.26|22407.26|10
1735204680000|2024-12-26 09:18:00|22486.81|22406.81|22487.07|22407.07|22487.24|22407.24|22486.44|22406.44|10
1735204690000|2024-12-26 09:18:10|22486.58|22406.58|22480.99|22400.99|22486.58|22406.58|22480.99|22400.99|10
1735204700000|2024-12-26 09:18:20|22478.01|22398.01|22473.88|22393.88|22478.01|22398.01|22473.88|22393.88|10
1735204710000|2024-12-26 09:18:30|22473.86|22393.86|22473.35|22393.35|22474.49|22394.49|22473.35|22393.35|9
1735204720000|2024-12-26 09:18:40|22473.42|22393.42|22472.32|22392.32|22474.86|22394.86|22472.32|22392.32|9
1735204730000|2024-12-26 09:18:50|22472.6|22392.6|22472.05|22392.05|22472.6|22392.6|22470.21|22390.21|10
1735204740000|2024-12-26 09:19:00|22472.02|22392.02|22474.06|22394.06|22474.65|22394.65|22472.02|22392.02|10
1735204750000|2024-12-26 09:19:10|22474.44|22394.44|22473.79|22393.79|22475.63|22395.63|22473.79|22393.79|10
1735204760000|2024-12-26 09:19:20|22473.28|22393.28|22468.74|22388.74|22473.28|22393.28|22468.24|22388.24|10
1735204770000|2024-12-26 09:19:30|22468.43|22388.43|22467.99|22387.99|22470.03|22390.03|22467.26|22387.26|10
1735204780000|2024-12-26 09:19:40|22467.93|22387.93|22462.33|22382.33|22467.93|22387.93|22462.33|22382.33|10
1735204790000|2024-12-26 09:19:50|22462.3|22382.3|22462.11|22382.11|22462.91|22382.91|22462.11|22382.11|10
1735204800000|2024-12-26 09:20:00|22463.03|22383.03|22460.66|22380.66|22463.03|22383.03|22460.08|22380.08|10
1735204810000|2024-12-26 09:20:10|22460.87|22380.87|22462.78|22382.78|22463.13|22383.13|22460.87|22380.87|9
1735204820000|2024-12-26 09:20:20|22462.95|22382.95|22463.88|22383.88|22463.88|22383.88|22462.72|22382.72|9
1735204830000|2024-12-26 09:20:30|22463.06|22383.06|22460.56|22380.56|22463.59|22383.59|22460.56|22380.56|10
1735204840000|2024-12-26 09:20:40|22460.43|22380.43|22461.69|22381.69|22462.01|22382.01|22460.42|22380.42|9
1735204850000|2024-12-26 09:20:50|22462.83|22382.83|22460.54|22380.54|22464.74|22384.74|22460.53|22380.53|10
1735204860000|2024-12-26 09:21:00|22460.6|22380.6|22468.22|22388.22|22468.76|22388.76|22460.6|22380.6|10
1735204870000|2024-12-26 09:21:10|22468.01|22388.01|22469.71|22389.71|22469.95|22389.95|22467.59|22387.59|10
1735204880000|2024-12-26 09:21:20|22469.68|22389.68|22466.36|22386.36|22469.72|22389.72|22465.4|22385.4|10
1735204890000|2024-12-26 09:21:30|22464.16|22384.16|22463.36|22383.36|22464.78|22384.78|22462.89|22382.89|10
1735204900000|2024-12-26 09:21:40|22464.39|22384.39|22455.53|22375.53|22464.63|22384.63|22455.53|22375.53|10
1735204910000|2024-12-26 09:21:50|22455.06|22375.06|22451.53|22371.53|22455.06|22375.06|22450.63|22370.63|10
1735204920000|2024-12-26 09:22:00|22453.57|22373.57|22455.67|22375.67|22455.67|22375.67|22453.32|22373.32|10
1735204930000|2024-12-26 09:22:10|22457.67|22377.67|22459.93|22379.93|22459.93|22379.93|22457.29|22377.29|10
1735204940000|2024-12-26 09:22:20|22459.89|22379.89|22460.06|22380.06|22460.18|22380.18|22459.89|22379.89|9
1735204950000|2024-12-26 09:22:30|22459.55|22379.55|22462.65|22382.65|22462.65|22382.65|22459.12|22379.12|10
1735204960000|2024-12-26 09:22:40|22463.76|22383.76|22466.01|22386.01|22466.02|22386.02|22463.76|22383.76|10
1735204970000|2024-12-26 09:22:50|22466.5|22386.5|22472.61|22392.61|22472.61|22392.61|22466.5|22386.5|8
1735204980000|2024-12-26 09:23:00|22473.34|22393.34|22471.68|22391.68|22473.73|22393.73|22471.68|22391.68|10
1735204990000|2024-12-26 09:23:10|22471.23|22391.23|22470.06|22390.06|22471.23|22391.23|22469.1|22389.1|10
1735205000000|2024-12-26 09:23:20|22469.46|22389.46|22466.32|22386.32|22469.77|22389.77|22466.32|22386.32|9
1735205010000|2024-12-26 09:23:30|22465.82|22385.82|22465.39|22385.39|22465.89|22385.89|22463.99|22383.99|9
1735205020000|2024-12-26 09:23:40|22465.51|22385.51|22470.46|22390.46|22470.71|22390.71|22465.51|22385.51|10
1735205030000|2024-12-26 09:23:50|22470.71|22390.71|22472.76|22392.76|22472.77|22392.77|22470.71|22390.71|10
1735205040000|2024-12-26 09:24:00|22472.48|22392.48|22474.21|22394.21|22474.21|22394.21|22471.73|22391.73|10
1735205050000|2024-12-26 09:24:10|22474.93|22394.93|22475.84|22395.84|22476.03|22396.03|22474.93|22394.93|10
1735205060000|2024-12-26 09:24:20|22475.8|22395.8|22478.84|22398.84|22478.84|22398.84|22475.61|22395.61|9
1735205070000|2024-12-26 09:24:30|22478.47|22398.47|22481.08|22401.08|22481.08|22401.08|22478.47|22398.47|10
1735205080000|2024-12-26 09:24:40|22480.79|22400.79|22481.17|22401.17|22481.41|22401.41|22480.79|22400.79|10
1735205090000|2024-12-26 09:24:50|22481.3|22401.3|22479.82|22399.82|22481.59|22401.59|22479.82|22399.82|10
1735205100000|2024-12-26 09:25:00|22479.57|22399.57|22477.97|22397.97|22479.96|22399.96|22477.22|22397.22|9
1735205110000|2024-12-26 09:25:10|22478.02|22398.02|22474.87|22394.87|22478.29|22398.29|22474.87|22394.87|9
1735205120000|2024-12-26 09:25:20|22474.71|22394.71|22476.07|22396.07|22476.07|22396.07|22473.85|22393.85|10
1735205130000|2024-12-26 09:25:30|22476.1|22396.1|22478.8|22398.8|22478.95|22398.95|22476.1|22396.1|10
1735205140000|2024-12-26 09:25:40|22478.86|22398.86|22481.03|22401.03|22482.31|22402.31|22478.86|22398.86|10
1735205150000|2024-12-26 09:25:50|22479.56|22399.56|22477.83|22397.83|22479.56|22399.56|22477.83|22397.83|9
1735205160000|2024-12-26 09:26:00|22477.92|22397.92|22477.11|22397.11|22479.67|22399.67|22476.67|22396.67|10
1735205170000|2024-12-26 09:26:10|22476.39|22396.39|22477.49|22397.49|22477.49|22397.49|22475.96|22395.96|9
1735205180000|2024-12-26 09:26:20|22477.5|22397.5|22474.78|22394.78|22477.5|22397.5|22474.78|22394.78|9
1735205190000|2024-12-26 09:26:30|22475.05|22395.05|22477.46|22397.46|22477.59|22397.59|22475.05|22395.05|8
1735205200000|2024-12-26 09:26:40|22477.51|22397.51|22479.33|22399.33|22479.33|22399.33|22477.25|22397.25|10
1735205210000|2024-12-26 09:26:50|22479.39|22399.39|22476.23|22396.23|22479.83|22399.83|22476.14|22396.14|10
1735205220000|2024-12-26 09:27:00|22476.13|22396.13|22473.51|22393.51|22476.46|22396.46|22473.51|22393.51|9
1735205230000|2024-12-26 09:27:10|22472.95|22392.95|22471.65|22391.65|22472.95|22392.95|22471.64|22391.64|9
1735205240000|2024-12-26 09:27:20|22471.67|22391.67|22469.6|22389.6|22471.67|22391.67|22468.5|22388.5|9
1735205250000|2024-12-26 09:27:30|22469.75|22389.75|22470|22390|22470|22390|22468.62|22388.62|10
1735205260000|2024-12-26 09:27:40|22468.97|22388.97|22470.64|22390.64|22470.71|22390.71|22468.97|22388.97|10
1735205270000|2024-12-26 09:27:50|22470.73|22390.73|22474.38|22394.38|22474.81|22394.81|22470.67|22390.67|10
1735205280000|2024-12-26 09:28:00|22473.12|22393.12|22468.83|22388.83|22474.35|22394.35|22468.83|22388.83|10
1735205290000|2024-12-26 09:28:10|22468.54|22388.54|22468.39|22388.39|22468.76|22388.76|22467.62|22387.62|10
1735205300000|2024-12-26 09:28:20|22468.25|22388.25|22462.13|22382.13|22468.25|22388.25|22462.13|22382.13|10
1735205310000|2024-12-26 09:28:30|22461.92|22381.92|22459.49|22379.49|22461.92|22381.92|22459.22|22379.22|10
1735205320000|2024-12-26 09:28:40|22459.89|22379.89|22459.66|22379.66|22460.53|22380.53|22459.66|22379.66|10
1735205330000|2024-12-26 09:28:50|22458.45|22378.45|22462.61|22382.61|22464.44|22384.44|22457.98|22377.98|10
1735205340000|2024-12-26 09:29:00|22462.27|22382.27|22458.22|22378.22|22462.27|22382.27|22458.22|22378.22|10
1735205350000|2024-12-26 09:29:10|22457.11|22377.11|22458.38|22378.38|22458.74|22378.74|22456.45|22376.45|9
1735205360000|2024-12-26 09:29:20|22459.03|22379.03|22460.12|22380.12|22460.12|22380.12|22458.48|22378.48|10
1735205370000|2024-12-26 09:29:30|22460.31|22380.31|22462.57|22382.57|22462.57|22382.57|22460.31|22380.31|10
1735205380000|2024-12-26 09:29:40|22463.2|22383.2|22467.43|22387.43|22467.43|22387.43|22463.2|22383.2|10
1735205390000|2024-12-26 09:29:50|22468.16|22388.16|22471.51|22391.51|22471.51|22391.51|22468.16|22388.16|10
1735205400000|2024-12-26 09:30:00|22470.83|22390.83|22472.31|22392.31|22472.96|22392.96|22470.83|22390.83|10
1735205410000|2024-12-26 09:30:10|22472.36|22392.36|22471.76|22391.76|22472.44|22392.44|22470.68|22390.68|10
1735205420000|2024-12-26 09:30:20|22471.46|22391.46|22469.99|22389.99|22471.46|22391.46|22469.04|22389.04|10
1735205430000|2024-12-26 09:30:30|22470.05|22390.05|22469.69|22389.69|22470.83|22390.83|22469.6|22389.6|10
1735205440000|2024-12-26 09:30:40|22469.81|22389.81|22469.73|22389.73|22469.81|22389.81|22469.51|22389.51|10
1735205450000|2024-12-26 09:30:50|22469.92|22389.92|22470.16|22390.16|22471.59|22391.59|22469.92|22389.92|10
1735205460000|2024-12-26 09:31:00|22469.84|22389.84|22467.21|22387.21|22469.84|22389.84|22467.21|22387.21|8
1735205470000|2024-12-26 09:31:10|22467.14|22387.14|22467.38|22387.38|22467.67|22387.67|22467.06|22387.06|10
1735205480000|2024-12-26 09:31:20|22467.57|22387.57|22468.05|22388.05|22468.05|22388.05|22467.36|22387.36|8
1735205490000|2024-12-26 09:31:30|22467.84|22387.84|22468.31|22388.31|22468.31|22388.31|22467.59|22387.59|10
1735205500000|2024-12-26 09:31:40|22468.42|22388.42|22470.21|22390.21|22470.21|22390.21|22468.23|22388.23|10
1735205510000|2024-12-26 09:31:50|22470.4|22390.4|22473.72|22393.72|22473.72|22393.72|22470.4|22390.4|10
1735205520000|2024-12-26 09:32:00|22473.95|22393.95|22475.81|22395.81|22476.59|22396.59|22473.95|22393.95|10
1735205530000|2024-12-26 09:32:10|22475.76|22395.76|22478.1|22398.1|22478.1|22398.1|22475.76|22395.76|9
1735205540000|2024-12-26 09:32:20|22478.01|22398.01|22477.71|22397.71|22478.01|22398.01|22476.97|22396.97|10
1735205550000|2024-12-26 09:32:30|22477.56|22397.56|22475.75|22395.75|22478.16|22398.16|22475.75|22395.75|10
1735205560000|2024-12-26 09:32:40|22476.09|22396.09|22475.8|22395.8|22476.17|22396.17|22475.38|22395.38|10
1735205570000|2024-12-26 09:32:50|22475.83|22395.83|22476.79|22396.79|22476.79|22396.79|22475.53|22395.53|10
1735205580000|2024-12-26 09:33:00|22477.03|22397.03|22476.96|22396.96|22477.34|22397.34|22476.61|22396.61|10
1735205590000|2024-12-26 09:33:10|22476.93|22396.93|22473.01|22393.01|22477.01|22397.01|22472.38|22392.38|10
1735205600000|2024-12-26 09:33:20|22472.9|22392.9|22469.99|22389.99|22473.13|22393.13|22469.93|22389.93|9
1735205610000|2024-12-26 09:33:30|22469.98|22389.98|22466.5|22386.5|22469.98|22389.98|22465.99|22385.99|10
1735205620000|2024-12-26 09:33:40|22460.56|22380.56|22459|22379|22462.41|22382.41|22459|22379|10
1735205630000|2024-12-26 09:33:50|22458.17|22378.17|22458.32|22378.32|22459.64|22379.64|22456.72|22376.72|10
1735205640000|2024-12-26 09:34:00|22457.81|22377.81|22453.91|22373.91|22457.81|22377.81|22452.86|22372.86|10
1735205650000|2024-12-26 09:34:10|22454.28|22374.28|22453.54|22373.54|22454.39|22374.39|22452.59|22372.59|10
1735205660000|2024-12-26 09:34:20|22453.33|22373.33|22451.53|22371.53|22454.47|22374.47|22451.53|22371.53|10
1735205670000|2024-12-26 09:34:30|22451.22|22371.22|22454.43|22374.43|22455.54|22375.54|22451.22|22371.22|10
1735205680000|2024-12-26 09:34:40|22454.6|22374.6|22454.82|22374.82|22454.82|22374.82|22453.79|22373.79|10
1735205690000|2024-12-26 09:34:50|22454.7|22374.7|22455.2|22375.2|22455.2|22375.2|22454.14|22374.14|10
1735205700000|2024-12-26 09:35:00|22455.24|22375.24|22457.48|22377.48|22457.98|22377.98|22455.16|22375.16|10
1735205710000|2024-12-26 09:35:10|22457.44|22377.44|22457.51|22377.51|22457.73|22377.73|22456.55|22376.55|10
1735205720000|2024-12-26 09:35:20|22458.15|22378.15|22457.97|22377.97|22458.94|22378.94|22457.89|22377.89|10
1735205730000|2024-12-26 09:35:30|22457.72|22377.72|22460.7|22380.7|22460.7|22380.7|22457.68|22377.68|10
1735205740000|2024-12-26 09:35:40|22460.96|22380.96|22465.34|22385.34|22465.34|22385.34|22460.96|22380.96|10
1735205750000|2024-12-26 09:35:50|22468.89|22388.89|22469.83|22389.83|22470.61|22390.61|22467.5|22387.5|10
1735205760000|2024-12-26 09:36:00|22472.33|22392.33|22473.63|22393.63|22474.44|22394.44|22472.33|22392.33|9
1735205770000|2024-12-26 09:36:10|22472.82|22392.82|22470.07|22390.07|22472.82|22392.82|22469.96|22389.96|10
1735205780000|2024-12-26 09:36:20|22470.26|22390.26|22470.29|22390.29|22470.58|22390.58|22469.84|22389.84|9
1735205790000|2024-12-26 09:36:30|22470.08|22390.08|22472.91|22392.91|22472.91|22392.91|22467.99|22387.99|10
1735205800000|2024-12-26 09:36:40|22472.62|22392.62|22473.67|22393.67|22473.67|22393.67|22472.57|22392.57|9
1735205810000|2024-12-26 09:36:50|22474.27|22394.27|22475.52|22395.52|22475.52|22395.52|22474.27|22394.27|10
1735205820000|2024-12-26 09:37:00|22475.2|22395.2|22478.56|22398.56|22478.56|22398.56|22475.15|22395.15|10
1735205830000|2024-12-26 09:37:10|22479.97|22399.97|22482.24|22402.24|22482.68|22402.68|22479.97|22399.97|10
1735205840000|2024-12-26 09:37:20|22482.15|22402.15|22484.28|22404.28|22484.28|22404.28|22482.14|22402.14|9
1735205850000|2024-12-26 09:37:30|22484.08|22404.08|22482.13|22402.13|22484.08|22404.08|22481.97|22401.97|10
1735205860000|2024-12-26 09:37:40|22481.41|22401.41|22481.17|22401.17|22481.41|22401.41|22479.45|22399.45|10
1735205870000|2024-12-26 09:37:50|22481.39|22401.39|22483.23|22403.23|22483.23|22403.23|22481.32|22401.32|10
1735205880000|2024-12-26 09:38:00|22483.84|22403.84|22484.66|22404.66|22484.95|22404.95|22483.84|22403.84|10
1735205890000|2024-12-26 09:38:10|22485.07|22405.07|22485.76|22405.76|22486.31|22406.31|22485.02|22405.02|10
1735205900000|2024-12-26 09:38:20|22486.15|22406.15|22492.79|22412.79|22492.79|22412.79|22486.03|22406.03|9
1735205910000|2024-12-26 09:38:30|22492.99|22412.99|22493.35|22413.35|22495.12|22415.12|22492.5|22412.5|10
1735205920000|2024-12-26 09:38:40|22493.47|22413.47|22491.14|22411.14|22493.47|22413.47|22491.14|22411.14|10
1735205930000|2024-12-26 09:38:50|22491.02|22411.02|22494.66|22414.66|22494.66|22414.66|22491.02|22411.02|10
1735205940000|2024-12-26 09:39:00|22494.94|22414.94|22497.29|22417.29|22497.29|22417.29|22494.94|22414.94|10
1735205950000|2024-12-26 09:39:10|22497.7|22417.7|22502.03|22422.03|22502.03|22422.03|22497.7|22417.7|10
1735205960000|2024-12-26 09:39:20|22502.25|22422.25|22504.11|22424.11|22504.11|22424.11|22502.16|22422.16|9
1735205970000|2024-12-26 09:39:30|22504.17|22424.17|22507.65|22427.65|22508.48|22428.48|22504.17|22424.17|10
1735205980000|2024-12-26 09:39:40|22509.76|22429.76|22515.65|22435.65|22515.65|22435.65|22509.76|22429.76|10
1735205990000|2024-12-26 09:39:50|22516.17|22436.17|22516.77|22436.77|22516.77|22436.77|22516.05|22436.05|10
1735206000000|2024-12-26 09:40:00|22517.12|22437.12|22517.01|22437.01|22517.12|22437.12|22515.43|22435.43|10
1735206010000|2024-12-26 09:40:10|22516.39|22436.39|22516.36|22436.36|22516.39|22436.39|22514.24|22434.24|10
1735206020000|2024-12-26 09:40:20|22516.38|22436.38|22518.36|22438.36|22518.98|22438.98|22515.59|22435.59|10
1735206030000|2024-12-26 09:40:30|22518.28|22438.28|22516.15|22436.15|22518.76|22438.76|22516.15|22436.15|10
1735206040000|2024-12-26 09:40:40|22515.28|22435.28|22513.54|22433.54|22515.28|22435.28|22513.54|22433.54|10
1735206050000|2024-12-26 09:40:50|22513.81|22433.81|22513.42|22433.42|22514.46|22434.46|22513.11|22433.11|10
1735206060000|2024-12-26 09:41:00|22513.23|22433.23|22508.72|22428.72|22513.23|22433.23|22508.72|22428.72|10
1735206070000|2024-12-26 09:41:10|22508.67|22428.67|22509.53|22429.53|22510.9|22430.9|22508.56|22428.56|10
1735206080000|2024-12-26 09:41:20|22509.42|22429.42|22509.72|22429.72|22510.18|22430.18|22509.42|22429.42|8
1735206090000|2024-12-26 09:41:30|22509.85|22429.85|22511.55|22431.55|22511.79|22431.79|22509.43|22429.43|10
1735206100000|2024-12-26 09:41:40|22511.44|22431.44|22513.51|22433.51|22513.51|22433.51|22511.41|22431.41|10
1735206110000|2024-12-26 09:41:50|22513.47|22433.47|22512.84|22432.84|22513.47|22433.47|22512.46|22432.46|10
1735206120000|2024-12-26 09:42:00|22512.65|22432.65|22514.05|22434.05|22514.05|22434.05|22511.97|22431.97|9
1735206130000|2024-12-26 09:42:10|22514.08|22434.08|22525.64|22445.64|22525.64|22445.64|22514.08|22434.08|10
1735206140000|2024-12-26 09:42:20|22526.01|22446.01|22525.52|22445.52|22526.98|22446.98|22525.52|22445.52|9
1735206150000|2024-12-26 09:42:30|22524.93|22444.93|22524.26|22444.26|22524.93|22444.93|22522.68|22442.68|10
1735206160000|2024-12-26 09:42:40|22524.14|22444.14|22524.69|22444.69|22524.69|22444.69|22524.14|22444.14|10
1735206170000|2024-12-26 09:42:50|22524.76|22444.76|22525.89|22445.89|22526.07|22446.07|22524.76|22444.76|9
1735206180000|2024-12-26 09:43:00|22525.97|22445.97|22523.17|22443.17|22525.97|22445.97|22523.17|22443.17|10
1735206190000|2024-12-26 09:43:10|22523.22|22443.22|22521.57|22441.57|22523.22|22443.22|22521.16|22441.16|10
1735206200000|2024-12-26 09:43:20|22521.13|22441.13|22520.81|22440.81|22521.63|22441.63|22520.81|22440.81|10
1735206210000|2024-12-26 09:43:30|22520.85|22440.85|22520.82|22440.82|22520.85|22440.85|22519.89|22439.89|9
1735206220000|2024-12-26 09:43:40|22521.06|22441.06|22521.25|22441.25|22521.36|22441.36|22520.82|22440.82|9
1735206230000|2024-12-26 09:43:50|22520.65|22440.65|22522.15|22442.15|22522.15|22442.15|22520.48|22440.48|10
1735206240000|2024-12-26 09:44:00|22522.44|22442.44|22521.17|22441.17|22522.51|22442.51|22521.17|22441.17|10
1735206250000|2024-12-26 09:44:10|22521.18|22441.18|22520.82|22440.82|22521.38|22441.38|22520.65|22440.65|10
1735206260000|2024-12-26 09:44:20|22520.65|22440.65|22517.67|22437.67|22523.15|22443.15|22517.67|22437.67|10
1735206270000|2024-12-26 09:44:30|22518.73|22438.73|22521.71|22441.71|22521.71|22441.71|22518.73|22438.73|10
1735206280000|2024-12-26 09:44:40|22522.11|22442.11|22526.08|22446.08|22526.08|22446.08|22522.11|22442.11|10
1735206290000|2024-12-26 09:44:50|22525.97|22445.97|22525.14|22445.14|22525.97|22445.97|22524.99|22444.99|8
1735206300000|2024-12-26 09:45:00|22524.87|22444.87|22524.53|22444.53|22526.11|22446.11|22524.48|22444.48|10
1735206310000|2024-12-26 09:45:10|22524.39|22444.39|22521.37|22441.37|22524.39|22444.39|22521.37|22441.37|10
1735206320000|2024-12-26 09:45:20|22521.26|22441.26|22518.29|22438.29|22521.26|22441.26|22518.29|22438.29|10
1735206330000|2024-12-26 09:45:30|22518.36|22438.36|22517.43|22437.43|22518.36|22438.36|22516.74|22436.74|10
1735206340000|2024-12-26 09:45:40|22517.48|22437.48|22516.76|22436.76|22518.13|22438.13|22516.76|22436.76|9
1735206350000|2024-12-26 09:45:50|22516.63|22436.63|22514.85|22434.85|22516.63|22436.63|22514.85|22434.85|10
1735206360000|2024-12-26 09:46:00|22514.24|22434.24|22514.62|22434.62|22515.14|22435.14|22513|22433|10
1735206370000|2024-12-26 09:46:10|22513.93|22433.93|22512.11|22432.11|22513.93|22433.93|22512.11|22432.11|9
1735206380000|2024-12-26 09:46:20|22511.73|22431.73|22509.84|22429.84|22511.73|22431.73|22509.04|22429.04|10
1735206390000|2024-12-26 09:46:30|22509.9|22429.9|22509.22|22429.22|22510.76|22430.76|22509.02|22429.02|10
1735206400000|2024-12-26 09:46:40|22507.09|22427.09|22507.18|22427.18|22507.76|22427.76|22507.09|22427.09|10
1735206410000|2024-12-26 09:46:50|22507.24|22427.24|22506.64|22426.64|22507.24|22427.24|22505.69|22425.69|10
1735206420000|2024-12-26 09:47:00|22504.25|22424.25|22498.73|22418.73|22504.39|22424.39|22498.73|22418.73|10
1735206430000|2024-12-26 09:47:10|22496.97|22416.97|22496.82|22416.82|22497.13|22417.13|22496.48|22416.48|10
1735206440000|2024-12-26 09:47:20|22496.74|22416.74|22491.02|22411.02|22496.74|22416.74|22490.83|22410.83|10
1735206450000|2024-12-26 09:47:30|22491.08|22411.08|22483.58|22403.58|22491.12|22411.12|22483.58|22403.58|10
1735206460000|2024-12-26 09:47:40|22483.06|22403.06|22481.23|22401.23|22483.06|22403.06|22481.23|22401.23|10
1735206470000|2024-12-26 09:47:50|22480.84|22400.84|22477.42|22397.42|22480.84|22400.84|22477.36|22397.36|10
1735206480000|2024-12-26 09:48:00|22477.47|22397.47|22476.44|22396.44|22477.47|22397.47|22474.97|22394.97|9
1735206490000|2024-12-26 09:48:10|22476.54|22396.54|22480.01|22400.01|22480.01|22400.01|22476.26|22396.26|10
1735206500000|2024-12-26 09:48:20|22480.92|22400.92|22481.15|22401.15|22482.92|22402.92|22480.71|22400.71|9
1735206510000|2024-12-26 09:48:30|22481.29|22401.29|22478.8|22398.8|22481.29|22401.29|22478.8|22398.8|10
1735206520000|2024-12-26 09:48:40|22479.03|22399.03|22479.57|22399.57|22479.65|22399.65|22478.27|22398.27|10
1735206530000|2024-12-26 09:48:50|22479.53|22399.53|22479.4|22399.4|22479.53|22399.53|22479.13|22399.13|10
1735206540000|2024-12-26 09:49:00|22481.93|22401.93|22477.58|22397.58|22482.29|22402.29|22477.42|22397.42|9
1735206550000|2024-12-26 09:49:10|22477.68|22397.68|22480.95|22400.95|22480.95|22400.95|22477.41|22397.41|10
1735206560000|2024-12-26 09:49:20|22481.38|22401.38|22482.08|22402.08|22482.69|22402.69|22481.38|22401.38|10
1735206570000|2024-12-26 09:49:30|22481.6|22401.6|22480.58|22400.58|22482.02|22402.02|22480.58|22400.58|10
1735206580000|2024-12-26 09:49:40|22480.54|22400.54|22479.23|22399.23|22480.54|22400.54|22479.23|22399.23|10
1735206590000|2024-12-26 09:49:50|22479.17|22399.17|22484.87|22404.87|22484.87|22404.87|22479.17|22399.17|9
1735206600000|2024-12-26 09:50:00|22484.8|22404.8|22486.72|22406.72|22487.4|22407.4|22484.48|22404.48|10
1735206610000|2024-12-26 09:50:10|22486.63|22406.63|22490.76|22410.76|22490.76|22410.76|22486.63|22406.63|10
1735206620000|2024-12-26 09:50:20|22490.91|22410.91|22490.44|22410.44|22491.12|22411.12|22490.26|22410.26|10
1735206630000|2024-12-26 09:50:30|22491.01|22411.01|22492.6|22412.6|22493.3|22413.3|22491.01|22411.01|9
1735206640000|2024-12-26 09:50:40|22492.38|22412.38|22492.7|22412.7|22492.7|22412.7|22490.94|22410.94|10
1735206650000|2024-12-26 09:50:50|22492.64|22412.64|22490.59|22410.59|22492.98|22412.98|22490.59|22410.59|10
1735206660000|2024-12-26 09:51:00|22490.71|22410.71|22490.76|22410.76|22491.1|22411.1|22489.92|22409.92|10
1735206670000|2024-12-26 09:51:10|22489.9|22409.9|22487.58|22407.58|22489.9|22409.9|22487.34|22407.34|9
1735206680000|2024-12-26 09:51:20|22487.65|22407.65|22486.98|22406.98|22487.83|22407.83|22486.79|22406.79|10
1735206690000|2024-12-26 09:51:30|22487.26|22407.26|22485.3|22405.3|22487.59|22407.59|22485.3|22405.3|10
1735206700000|2024-12-26 09:51:40|22485.13|22405.13|22484.38|22404.38|22485.22|22405.22|22484.37|22404.37|10
1735206710000|2024-12-26 09:51:50|22484.64|22404.64|22483.28|22403.28|22484.97|22404.97|22483.28|22403.28|10
1735206720000|2024-12-26 09:52:00|22482.79|22402.79|22481.72|22401.72|22482.79|22402.79|22479.63|22399.63|10
1735206730000|2024-12-26 09:52:10|22481.1|22401.1|22478.86|22398.86|22482.2|22402.2|22478.86|22398.86|10
1735206740000|2024-12-26 09:52:20|22478.27|22398.27|22476.57|22396.57|22478.27|22398.27|22476.21|22396.21|9
1735206750000|2024-12-26 09:52:30|22474.59|22394.59|22476.69|22396.69|22476.72|22396.72|22473.96|22393.96|10
1735206760000|2024-12-26 09:52:40|22476.7|22396.7|22475.26|22395.26|22476.99|22396.99|22474.99|22394.99|10
1735206770000|2024-12-26 09:52:50|22475.23|22395.23|22473.81|22393.81|22475.23|22395.23|22473.69|22393.69|10
1735206780000|2024-12-26 09:53:00|22473.82|22393.82|22476.23|22396.23|22476.7|22396.7|22473.82|22393.82|10
1735206790000|2024-12-26 09:53:10|22476.43|22396.43|22472.45|22392.45|22476.43|22396.43|22472.02|22392.02|9
1735206800000|2024-12-26 09:53:20|22472.25|22392.25|22469.83|22389.83|22472.25|22392.25|22469.83|22389.83|10
1735206810000|2024-12-26 09:53:30|22469.92|22389.92|22469.06|22389.06|22470.11|22390.11|22468.79|22388.79|8
1735206820000|2024-12-26 09:53:40|22469.13|22389.13|22469.91|22389.91|22469.92|22389.92|22469.07|22389.07|10
1735206830000|2024-12-26 09:53:50|22469.96|22389.96|22472.12|22392.12|22472.14|22392.14|22469.86|22389.86|10
1735206840000|2024-12-26 09:54:00|22471.89|22391.89|22470.78|22390.78|22471.89|22391.89|22469.65|22389.65|9
1735206850000|2024-12-26 09:54:10|22470.35|22390.35|22474.66|22394.66|22475.07|22395.07|22469.78|22389.78|10
1735206860000|2024-12-26 09:54:20|22474.69|22394.69|22475.41|22395.41|22475.41|22395.41|22474.48|22394.48|10
1735206870000|2024-12-26 09:54:30|22474.92|22394.92|22473.51|22393.51|22474.92|22394.92|22472.35|22392.35|10
1735206880000|2024-12-26 09:54:40|22473.67|22393.67|22475.78|22395.78|22475.78|22395.78|22473.62|22393.62|10
1735206890000|2024-12-26 09:54:50|22475.7|22395.7|22476.31|22396.31|22476.58|22396.58|22475.65|22395.65|10
1735206900000|2024-12-26 09:55:00|22475.35|22395.35|22474.53|22394.53|22475.35|22395.35|22474.26|22394.26|10
1735206910000|2024-12-26 09:55:10|22474.64|22394.64|22474.82|22394.82|22474.82|22394.82|22473.9|22393.9|10
1735206920000|2024-12-26 09:55:20|22474.98|22394.98|22474.83|22394.83|22475.18|22395.18|22474.69|22394.69|9
1735206930000|2024-12-26 09:55:30|22474.86|22394.86|22479.01|22399.01|22479.11|22399.11|22474.86|22394.86|10
1735206940000|2024-12-26 09:55:40|22478.56|22398.56|22477.45|22397.45|22478.56|22398.56|22477.45|22397.45|9
1735206950000|2024-12-26 09:55:50|22477.52|22397.52|22475.07|22395.07|22478.1|22398.1|22475.07|22395.07|10
1735206960000|2024-12-26 09:56:00|22474.98|22394.98|22473.77|22393.77|22475.52|22395.52|22473.77|22393.77|10
1735206970000|2024-12-26 09:56:10|22473.53|22393.53|22473.08|22393.08|22473.57|22393.57|22473.01|22393.01|9
1735206980000|2024-12-26 09:56:20|22472.83|22392.83|22472.86|22392.86|22472.86|22392.86|22472.01|22392.01|10
1735206990000|2024-12-26 09:56:30|22471.88|22391.88|22472.98|22392.98|22472.98|22392.98|22471.52|22391.52|10
1735207000000|2024-12-26 09:56:40|22472.57|22392.57|22472.32|22392.32|22472.57|22392.57|22472.22|22392.22|9
1735207010000|2024-12-26 09:56:50|22471.96|22391.96|22470.1|22390.1|22471.96|22391.96|22470.1|22390.1|9
1735207020000|2024-12-26 09:57:00|22469.33|22389.33|22464.65|22384.65|22469.33|22389.33|22464.65|22384.65|10
1735207030000|2024-12-26 09:57:10|22464.54|22384.54|22463.33|22383.33|22464.54|22384.54|22462.86|22382.86|10
1735207040000|2024-12-26 09:57:20|22463.46|22383.46|22463.58|22383.58|22463.6|22383.6|22463.13|22383.13|10
1735207050000|2024-12-26 09:57:30|22463.56|22383.56|22466.17|22386.17|22466.17|22386.17|22463.55|22383.55|10
1735207060000|2024-12-26 09:57:40|22466.16|22386.16|22466.52|22386.52|22466.65|22386.65|22466.16|22386.16|10
1735207070000|2024-12-26 09:57:50|22466.45|22386.45|22465.94|22385.94|22466.83|22386.83|22465.5|22385.5|10
1735207080000|2024-12-26 09:58:00|22466.02|22386.02|22467.09|22387.09|22467.16|22387.16|22466.02|22386.02|9
1735207090000|2024-12-26 09:58:10|22466.51|22386.51|22465.3|22385.3|22466.51|22386.51|22464.57|22384.57|10
1735207100000|2024-12-26 09:58:20|22465.28|22385.28|22463.83|22383.83|22465.63|22385.63|22463.8|22383.8|9
1735207110000|2024-12-26 09:58:30|22463.71|22383.71|22465.05|22385.05|22465.1|22385.1|22463.71|22383.71|10
1735207120000|2024-12-26 09:58:40|22464.96|22384.96|22463.23|22383.23|22465.19|22385.19|22463.19|22383.19|10
1735207130000|2024-12-26 09:58:50|22463.19|22383.19|22462.4|22382.4|22463.28|22383.28|22462.4|22382.4|10
1735207140000|2024-12-26 09:59:00|22462.55|22382.55|22462.49|22382.49|22462.75|22382.75|22462.16|22382.16|10
1735207150000|2024-12-26 09:59:10|22462.3|22382.3|22462.04|22382.04|22462.57|22382.57|22461.71|22381.71|9
1735207160000|2024-12-26 09:59:20|22462.66|22382.66|22462.82|22382.82|22464.18|22384.18|22462.66|22382.66|10
1735207170000|2024-12-26 09:59:30|22462.59|22382.59|22462.96|22382.96|22463.44|22383.44|22462.47|22382.47|9
1735207180000|2024-12-26 09:59:40|22462.93|22382.93|22462.16|22382.16|22463.97|22383.97|22462.16|22382.16|10
1735207190000|2024-12-26 09:59:50|22462.02|22382.02|22462.31|22382.31|22462.46|22382.46|22460.86|22380.86|9
1735207200000|2024-12-26 10:00:00|22461.96|22381.96|22460.74|22380.74|22462.29|22382.29|22460.74|22380.74|10
1735207210000|2024-12-26 10:00:10|22460.67|22380.67|22456.59|22376.59|22460.67|22380.67|22456.59|22376.59|9
1735207220000|2024-12-26 10:00:20|22456.11|22376.11|22454.98|22374.98|22456.11|22376.11|22454.38|22374.38|10
1735207230000|2024-12-26 10:00:30|22455.26|22375.26|22455.76|22375.76|22456.71|22376.71|22455.26|22375.26|10
1735207240000|2024-12-26 10:00:40|22455.66|22375.66|22450.12|22370.12|22456.27|22376.27|22450.12|22370.12|10
1735207250000|2024-12-26 10:00:50|22449.63|22369.63|22445.92|22365.92|22449.63|22369.63|22445.92|22365.92|10
1735207260000|2024-12-26 10:01:00|22445.37|22365.37|22436.93|22356.93|22445.37|22365.37|22436.93|22356.93|10
1735207270000|2024-12-26 10:01:10|22436.72|22356.72|22431.17|22351.17|22436.72|22356.72|22430.93|22350.93|10
1735207280000|2024-12-26 10:01:20|22430.95|22350.95|22430.54|22350.54|22430.95|22350.95|22430.15|22350.15|10
1735207290000|2024-12-26 10:01:30|22430.29|22350.29|22426.02|22346.02|22430.32|22350.32|22426.02|22346.02|10
1735207300000|2024-12-26 10:01:40|22425.3|22345.3|22428.21|22348.21|22428.45|22348.45|22425.3|22345.3|10
1735207310000|2024-12-26 10:01:50|22427.96|22347.96|22425.91|22345.91|22427.96|22347.96|22425.91|22345.91|10
1735207320000|2024-12-26 10:02:00|22423.64|22343.64|22422.92|22342.92|22423.95|22343.95|22422.88|22342.88|10
1735207330000|2024-12-26 10:02:10|22423.33|22343.33|22428.02|22348.02|22428.02|22348.02|22423.33|22343.33|10
1735207340000|2024-12-26 10:02:20|22427.76|22347.76|22433.28|22353.28|22433.28|22353.28|22427.76|22347.76|10
1735207350000|2024-12-26 10:02:30|22433.88|22353.88|22439.57|22359.57|22439.62|22359.62|22433.88|22353.88|10
1735207360000|2024-12-26 10:02:40|22439.25|22359.25|22436.41|22356.41|22439.25|22359.25|22436.41|22356.41|10
1735207370000|2024-12-26 10:02:50|22436.98|22356.98|22434.46|22354.46|22437.21|22357.21|22434.46|22354.46|10
1735207380000|2024-12-26 10:03:00|22434.78|22354.78|22437.12|22357.12|22437.61|22357.61|22434.78|22354.78|10
1735207390000|2024-12-26 10:03:10|22436.43|22356.43|22430.47|22350.47|22436.43|22356.43|22430.07|22350.07|10
1735207400000|2024-12-26 10:03:20|22430.5|22350.5|22425.94|22345.94|22430.5|22350.5|22425.94|22345.94|10
1735207410000|2024-12-26 10:03:30|22425.71|22345.71|22424.31|22344.31|22425.71|22345.71|22424.17|22344.17|10
1735207420000|2024-12-26 10:03:40|22424.42|22344.42|22423.65|22343.65|22424.78|22344.78|22423.65|22343.65|10
1735207430000|2024-12-26 10:03:50|22423.54|22343.54|22423.73|22343.73|22423.73|22343.73|22423.16|22343.16|10
1735207440000|2024-12-26 10:04:00|22423.64|22343.64|22424.22|22344.22|22424.63|22344.63|22423.25|22343.25|9
1735207450000|2024-12-26 10:04:10|22423.66|22343.66|22420.19|22340.19|22423.66|22343.66|22420.03|22340.03|10
1735207460000|2024-12-26 10:04:20|22420.11|22340.11|22421.12|22341.12|22421.34|22341.34|22420.11|22340.11|10
1735207470000|2024-12-26 10:04:30|22421.29|22341.29|22421.2|22341.2|22421.29|22341.29|22420.55|22340.55|10
1735207480000|2024-12-26 10:04:40|22421.16|22341.16|22424.93|22344.93|22424.93|22344.93|22421.16|22341.16|9
1735207490000|2024-12-26 10:04:50|22424.58|22344.58|22422.42|22342.42|22424.58|22344.58|22422.07|22342.07|10
1735207500000|2024-12-26 10:05:00|22422.57|22342.57|22421.96|22341.96|22423.66|22343.66|22421.56|22341.56|10
1735207510000|2024-12-26 10:05:10|22422.06|22342.06|22423.78|22343.78|22423.78|22343.78|22421.77|22341.77|10
1735207520000|2024-12-26 10:05:20|22422.97|22342.97|22424.19|22344.19|22425.74|22345.74|22422.97|22342.97|10
1735207530000|2024-12-26 10:05:30|22422.97|22342.97|22422.18|22342.18|22423.39|22343.39|22421.93|22341.93|10
1735207540000|2024-12-26 10:05:40|22421.88|22341.88|22420.78|22340.78|22422.26|22342.26|22420.68|22340.68|10
1735207550000|2024-12-26 10:05:50|22420.85|22340.85|22421.17|22341.17|22421.98|22341.98|22420.85|22340.85|10
1735207560000|2024-12-26 10:06:00|22421.32|22341.32|22421.66|22341.66|22421.66|22341.66|22421.05|22341.05|9
1735207570000|2024-12-26 10:06:10|22422.72|22342.72|22426.84|22346.84|22426.84|22346.84|22422.72|22342.72|10
1735207580000|2024-12-26 10:06:20|22426.94|22346.94|22424.92|22344.92|22427|22347|22424.77|22344.77|10
1735207590000|2024-12-26 10:06:30|22424.87|22344.87|22429.85|22349.85|22429.85|22349.85|22424.87|22344.87|10
1735207600000|2024-12-26 10:06:40|22429.7|22349.7|22426.69|22346.69|22429.7|22349.7|22426.69|22346.69|10
1735207610000|2024-12-26 10:06:50|22426.57|22346.57|22427.54|22347.54|22427.54|22347.54|22426.35|22346.35|10
1735207620000|2024-12-26 10:07:00|22427.3|22347.3|22427.82|22347.82|22427.82|22347.82|22426.89|22346.89|10
1735207630000|2024-12-26 10:07:10|22428.98|22348.98|22424.81|22344.81|22429.22|22349.22|22424.81|22344.81|10
1735207640000|2024-12-26 10:07:20|22424.27|22344.27|22421.95|22341.95|22424.27|22344.27|22421.95|22341.95|9
1735207650000|2024-12-26 10:07:30|22421.07|22341.07|22417.44|22337.44|22421.07|22341.07|22417.44|22337.44|10
1735207660000|2024-12-26 10:07:40|22417.97|22337.97|22417.98|22337.98|22418.67|22338.67|22417.97|22337.97|10
1735207670000|2024-12-26 10:07:50|22417.7|22337.7|22414.58|22334.58|22417.73|22337.73|22414.58|22334.58|10
1735207680000|2024-12-26 10:08:00|22414.19|22334.19|22412.62|22332.62|22414.6|22334.6|22412.62|22332.62|9
1735207690000|2024-12-26 10:08:10|22412.38|22332.38|22411.5|22331.5|22412.38|22332.38|22411.22|22331.22|10
1735207700000|2024-12-26 10:08:20|22411.21|22331.21|22411.35|22331.35|22411.35|22331.35|22410.63|22330.63|9
1735207710000|2024-12-26 10:08:30|22411.2|22331.2|22412.2|22332.2|22412.2|22332.2|22410.24|22330.24|10
1735207720000|2024-12-26 10:08:40|22413.88|22333.88|22417.25|22337.25|22417.87|22337.87|22413.88|22333.88|10
1735207730000|2024-12-26 10:08:50|22417.65|22337.65|22417.45|22337.45|22417.99|22337.99|22416.79|22336.79|10
1735207740000|2024-12-26 10:09:00|22417.34|22337.34|22418.1|22338.1|22418.44|22338.44|22417.34|22337.34|10
1735207750000|2024-12-26 10:09:10|22418.01|22338.01|22419.2|22339.2|22420.01|22340.01|22417.65|22337.65|10
1735207760000|2024-12-26 10:09:20|22419.14|22339.14|22423.52|22343.52|22423.6|22343.6|22419.14|22339.14|10
1735207770000|2024-12-26 10:09:30|22423.57|22343.57|22423.78|22343.78|22423.78|22343.78|22423.39|22343.39|10
1735207780000|2024-12-26 10:09:40|22423.75|22343.75|22423.48|22343.48|22424.4|22344.4|22423.13|22343.13|10
1735207790000|2024-12-26 10:09:50|22423.49|22343.49|22424.72|22344.72|22424.72|22344.72|22423.38|22343.38|10
1735207800000|2024-12-26 10:10:00|22425.11|22345.11|22425.99|22345.99|22427.08|22347.08|22425.11|22345.11|10
1735207810000|2024-12-26 10:10:10|22426.53|22346.53|22428.64|22348.64|22428.64|22348.64|22426.53|22346.53|10
1735207820000|2024-12-26 10:10:20|22428.77|22348.77|22427.95|22347.95|22429.01|22349.01|22427.95|22347.95|10
1735207830000|2024-12-26 10:10:30|22427.84|22347.84|22427.11|22347.11|22427.92|22347.92|22427.11|22347.11|9
1735207840000|2024-12-26 10:10:40|22427.01|22347.01|22427.32|22347.32|22427.32|22347.32|22426.76|22346.76|9
1735207850000|2024-12-26 10:10:50|22427.41|22347.41|22425.34|22345.34|22427.41|22347.41|22425.13|22345.13|9
1735207860000|2024-12-26 10:11:00|22425.36|22345.36|22426.41|22346.41|22427.07|22347.07|22425.1|22345.1|9
1735207870000|2024-12-26 10:11:10|22426.44|22346.44|22426.45|22346.45|22426.66|22346.66|22426.44|22346.44|9
1735207880000|2024-12-26 10:11:20|22426.74|22346.74|22425.37|22345.37|22426.74|22346.74|22424.75|22344.75|9
1735207890000|2024-12-26 10:11:30|22425.19|22345.19|22424.61|22344.61|22425.33|22345.33|22424.61|22344.61|10
1735207900000|2024-12-26 10:11:40|22425.04|22345.04|22424.75|22344.75|22425.11|22345.11|22424.37|22344.37|10
1735207910000|2024-12-26 10:11:50|22424.61|22344.61|22425|22345|22425.34|22345.34|22424.61|22344.61|10
1735207920000|2024-12-26 10:12:00|22424.78|22344.78|22422.1|22342.1|22425.01|22345.01|22421.91|22341.91|10
1735207930000|2024-12-26 10:12:10|22421.96|22341.96|22420.95|22340.95|22422.52|22342.52|22420.95|22340.95|10
1735207940000|2024-12-26 10:12:20|22421.52|22341.52|22423.47|22343.47|22423.6|22343.6|22421.52|22341.52|10
1735207950000|2024-12-26 10:12:30|22423.04|22343.04|22422.88|22342.88|22423.13|22343.13|22422.44|22342.44|10
1735207960000|2024-12-26 10:12:40|22423.24|22343.24|22422.83|22342.83|22423.6|22343.6|22422.81|22342.81|10
1735207970000|2024-12-26 10:12:50|22422.76|22342.76|22425.41|22345.41|22425.41|22345.41|22422.76|22342.76|10
1735207980000|2024-12-26 10:13:00|22425.67|22345.67|22423.12|22343.12|22425.85|22345.85|22423.12|22343.12|10
1735207990000|2024-12-26 10:13:10|22422.09|22342.09|22423.71|22343.71|22424.56|22344.56|22421.81|22341.81|10
1735208000000|2024-12-26 10:13:20|22423.81|22343.81|22418.61|22338.61|22423.81|22343.81|22418.61|22338.61|10
1735208010000|2024-12-26 10:13:30|22418|22338|22415.83|22335.83|22418|22338|22414.64|22334.64|10
1735208020000|2024-12-26 10:13:40|22415.79|22335.79|22415.13|22335.13|22415.79|22335.79|22414.87|22334.87|10
1735208030000|2024-12-26 10:13:50|22415.09|22335.09|22415.55|22335.55|22415.55|22335.55|22415.09|22335.09|9
1735208040000|2024-12-26 10:14:00|22415.11|22335.11|22412.78|22332.78|22415.11|22335.11|22412.66|22332.66|10
1735208050000|2024-12-26 10:14:10|22411.42|22331.42|22411.34|22331.34|22411.42|22331.42|22410.99|22330.99|10
1735208060000|2024-12-26 10:14:20|22411.53|22331.53|22415.8|22335.8|22415.8|22335.8|22411.41|22331.41|10
1735208070000|2024-12-26 10:14:30|22415.33|22335.33|22415.94|22335.94|22416.05|22336.05|22415.33|22335.33|9
1735208080000|2024-12-26 10:14:40|22416.16|22336.16|22415.36|22335.36|22416.9|22336.9|22413.84|22333.84|10
1735208090000|2024-12-26 10:14:50|22415.53|22335.53|22416.79|22336.79|22417.01|22337.01|22415.53|22335.53|10
1735208100000|2024-12-26 10:15:00|22417.06|22337.06|22413.31|22333.31|22417.58|22337.58|22413.31|22333.31|10
1735208110000|2024-12-26 10:15:10|22414.12|22334.12|22412.83|22332.83|22414.26|22334.26|22412.4|22332.4|10
1735208120000|2024-12-26 10:15:20|22412.72|22332.72|22415.5|22335.5|22416.02|22336.02|22412.45|22332.45|10
1735208130000|2024-12-26 10:15:30|22415.27|22335.27|22411.68|22331.68|22415.31|22335.31|22411.68|22331.68|10
1735208140000|2024-12-26 10:15:40|22411.71|22331.71|22415.24|22335.24|22415.24|22335.24|22411.71|22331.71|10
1735208150000|2024-12-26 10:15:50|22415.12|22335.12|22421.42|22341.42|22421.42|22341.42|22415.12|22335.12|10
1735208160000|2024-12-26 10:16:00|22422.53|22342.53|22423.38|22343.38|22423.63|22343.63|22421.91|22341.91|10
1735208170000|2024-12-26 10:16:10|22422.11|22342.11|22420.25|22340.25|22422.13|22342.13|22420.03|22340.03|10
1735208180000|2024-12-26 10:16:20|22421.52|22341.52|22420.97|22340.97|22422.17|22342.17|22420.97|22340.97|10
1735208190000|2024-12-26 10:16:30|22421.41|22341.41|22419.73|22339.73|22421.41|22341.41|22419.36|22339.36|10
1735208200000|2024-12-26 10:16:40|22419.01|22339.01|22416.95|22336.95|22419.06|22339.06|22416.95|22336.95|10
1735208210000|2024-12-26 10:16:50|22417.58|22337.58|22418.53|22338.53|22418.94|22338.94|22417.58|22337.58|10
1735208220000|2024-12-26 10:17:00|22419.03|22339.03|22422.35|22342.35|22422.35|22342.35|22418.76|22338.76|9
1735208230000|2024-12-26 10:17:10|22422.6|22342.6|22426.13|22346.13|22426.13|22346.13|22422.6|22342.6|10
1735208240000|2024-12-26 10:17:20|22426.09|22346.09|22427.59|22347.59|22427.82|22347.82|22425.59|22345.59|10
1735208250000|2024-12-26 10:17:30|22427.21|22347.21|22429.49|22349.49|22429.49|22349.49|22427.21|22347.21|10
1735208260000|2024-12-26 10:17:40|22429.03|22349.03|22430.92|22350.92|22430.92|22350.92|22429.03|22349.03|10
1735208270000|2024-12-26 10:17:50|22431.47|22351.47|22432.44|22352.44|22432.52|22352.52|22431.47|22351.47|10
1735208280000|2024-12-26 10:18:00|22432.01|22352.01|22432.69|22352.69|22432.69|22352.69|22431.65|22351.65|10
1735208290000|2024-12-26 10:18:10|22432.12|22352.12|22433.04|22353.04|22433.04|22353.04|22431.76|22351.76|9
1735208300000|2024-12-26 10:18:20|22433.89|22353.89|22432.68|22352.68|22433.89|22353.89|22432|22352|10
1735208310000|2024-12-26 10:18:30|22432.76|22352.76|22435.09|22355.09|22435.09|22355.09|22432.76|22352.76|10
1735208320000|2024-12-26 10:18:40|22435.24|22355.24|22437.25|22357.25|22437.25|22357.25|22435.24|22355.24|9
1735208330000|2024-12-26 10:18:50|22438.22|22358.22|22439.54|22359.54|22439.54|22359.54|22438.22|22358.22|10
1735208340000|2024-12-26 10:19:00|22439.34|22359.34|22436.2|22356.2|22439.39|22359.39|22436.2|22356.2|10
1735208350000|2024-12-26 10:19:10|22436.14|22356.14|22433.43|22353.43|22436.14|22356.14|22433.43|22353.43|10
1735208360000|2024-12-26 10:19:20|22432.96|22352.96|22431.57|22351.57|22432.96|22352.96|22431.57|22351.57|9
1735208370000|2024-12-26 10:19:30|22432.01|22352.01|22434.01|22354.01|22434.32|22354.32|22432.01|22352.01|9
1735208380000|2024-12-26 10:19:40|22433.86|22353.86|22433.27|22353.27|22433.86|22353.86|22431.91|22351.91|10
1735208390000|2024-12-26 10:19:50|22433.9|22353.9|22433.77|22353.77|22433.9|22353.9|22433.36|22353.36|10
1735208400000|2024-12-26 10:20:00|22434.2|22354.2|22432.3|22352.3|22434.2|22354.2|22432.3|22352.3|10
1735208410000|2024-12-26 10:20:10|22431.55|22351.55|22420.3|22340.3|22431.55|22351.55|22420.3|22340.3|10
1735208420000|2024-12-26 10:20:20|22419.76|22339.76|22418.93|22338.93|22419.76|22339.76|22418.74|22338.74|9
1735208430000|2024-12-26 10:20:30|22418.83|22338.83|22418.43|22338.43|22420.07|22340.07|22418.37|22338.37|9
1735208440000|2024-12-26 10:20:40|22417.39|22337.39|22413.96|22333.96|22417.39|22337.39|22413.96|22333.96|10
1735208450000|2024-12-26 10:20:50|22413.71|22333.71|22404.47|22324.47|22413.71|22333.71|22404.47|22324.47|10
1735208460000|2024-12-26 10:21:00|22403.24|22323.24|22402.83|22322.83|22403.47|22323.47|22401.15|22321.15|10
1735208470000|2024-12-26 10:21:10|22402.91|22322.91|22405.52|22325.52|22405.52|22325.52|22402.65|22322.65|9
1735208480000|2024-12-26 10:21:20|22406.87|22326.87|22410.36|22330.36|22410.36|22330.36|22406.87|22326.87|10
1735208490000|2024-12-26 10:21:30|22411.16|22331.16|22416.16|22336.16|22417.07|22337.07|22411.16|22331.16|10
1735208500000|2024-12-26 10:21:40|22415.94|22335.94|22415.57|22335.57|22416.24|22336.24|22415.38|22335.38|10
1735208510000|2024-12-26 10:21:50|22415.38|22335.38|22414.24|22334.24|22415.38|22335.38|22413.21|22333.21|10
1735208520000|2024-12-26 10:22:00|22414.72|22334.72|22413.61|22333.61|22415.38|22335.38|22413.61|22333.61|10
1735208530000|2024-12-26 10:22:10|22412.72|22332.72|22410.69|22330.69|22412.72|22332.72|22410.69|22330.69|10
1735208540000|2024-12-26 10:22:20|22412.15|22332.15|22415.21|22335.21|22415.21|22335.21|22412.09|22332.09|10
1735208550000|2024-12-26 10:22:30|22415.37|22335.37|22416.51|22336.51|22416.59|22336.59|22415.37|22335.37|10
1735208560000|2024-12-26 10:22:40|22418.19|22338.19|22417.93|22337.93|22418.26|22338.26|22417.55|22337.55|9
1735208570000|2024-12-26 10:22:50|22418.15|22338.15|22418.57|22338.57|22418.86|22338.86|22418.15|22338.15|10
1735208580000|2024-12-26 10:23:00|22418.87|22338.87|22418.87|22338.87|22418.93|22338.93|22418.59|22338.59|10
1735208590000|2024-12-26 10:23:10|22418.68|22338.68|22419.19|22339.19|22419.77|22339.77|22418.68|22338.68|10
1735208600000|2024-12-26 10:23:20|22419.18|22339.18|22420.35|22340.35|22420.35|22340.35|22419.18|22339.18|10
1735208610000|2024-12-26 10:23:30|22420.22|22340.22|22420.81|22340.81|22420.88|22340.88|22419.46|22339.46|10
1735208620000|2024-12-26 10:23:40|22420.83|22340.83|22422.84|22342.84|22422.84|22342.84|22420.83|22340.83|10
1735208630000|2024-12-26 10:23:50|22422.89|22342.89|22422.78|22342.78|22425.55|22345.55|22422.78|22342.78|10
1735208640000|2024-12-26 10:24:00|22422.75|22342.75|22423.87|22343.87|22423.87|22343.87|22422.75|22342.75|10
1735208650000|2024-12-26 10:24:10|22424.99|22344.99|22432.27|22352.27|22432.27|22352.27|22424.99|22344.99|10
1735208660000|2024-12-26 10:24:20|22432.59|22352.59|22437.22|22357.22|22437.22|22357.22|22432.59|22352.59|10
1735208670000|2024-12-26 10:24:30|22441.47|22361.47|22449.48|22369.48|22449.48|22369.48|22441.47|22361.47|10
1735208680000|2024-12-26 10:24:40|22450.3|22370.3|22451.43|22371.43|22451.43|22371.43|22450.3|22370.3|10
1735208690000|2024-12-26 10:24:50|22451.84|22371.84|22452.77|22372.77|22452.99|22372.99|22451.84|22371.84|9
1735208700000|2024-12-26 10:25:00|22452.88|22372.88|22454.89|22374.89|22456.15|22376.15|22452.82|22372.82|10
1735208710000|2024-12-26 10:25:10|22454.84|22374.84|22454.78|22374.78|22455.81|22375.81|22454.15|22374.15|10
1735208720000|2024-12-26 10:25:20|22454.92|22374.92|22458.27|22378.27|22458.68|22378.68|22454.92|22374.92|10
1735208730000|2024-12-26 10:25:30|22458.43|22378.43|22461.39|22381.39|22461.39|22381.39|22458.43|22378.43|10
1735208740000|2024-12-26 10:25:40|22461.38|22381.38|22466.04|22386.04|22466.04|22386.04|22461.38|22381.38|10
1735208750000|2024-12-26 10:25:50|22467.13|22387.13|22472.22|22392.22|22472.22|22392.22|22467.13|22387.13|10
1735208760000|2024-12-26 10:26:00|22472.46|22392.46|22474.49|22394.49|22474.96|22394.96|22472.46|22392.46|10
1735208770000|2024-12-26 10:26:10|22474.57|22394.57|22479.08|22399.08|22479.08|22399.08|22474.21|22394.21|10
1735208780000|2024-12-26 10:26:20|22479.55|22399.55|22480.32|22400.32|22481.89|22401.89|22479.55|22399.55|10
1735208790000|2024-12-26 10:26:30|22480.43|22400.43|22481.57|22401.57|22481.63|22401.63|22480.43|22400.43|10
1735208800000|2024-12-26 10:26:40|22480.72|22400.72|22477.05|22397.05|22480.72|22400.72|22475.97|22395.97|10
1735208810000|2024-12-26 10:26:50|22476.79|22396.79|22475.96|22395.96|22477.11|22397.11|22474.99|22394.99|10
1735208820000|2024-12-26 10:27:00|22475.93|22395.93|22472.34|22392.34|22475.93|22395.93|22472.34|22392.34|10
1735208830000|2024-12-26 10:27:10|22472.04|22392.04|22471.09|22391.09|22472.04|22392.04|22470.69|22390.69|10
1735208840000|2024-12-26 10:27:20|22471.15|22391.15|22471.84|22391.84|22471.99|22391.99|22471.15|22391.15|10
1735208850000|2024-12-26 10:27:30|22471.16|22391.16|22470.14|22390.14|22471.16|22391.16|22470.14|22390.14|9
1735208860000|2024-12-26 10:27:40|22470.18|22390.18|22470.33|22390.33|22470.46|22390.46|22470.05|22390.05|9
1735208870000|2024-12-26 10:27:50|22470.39|22390.39|22471.5|22391.5|22471.59|22391.59|22470.33|22390.33|10
1735208880000|2024-12-26 10:28:00|22471.53|22391.53|22471.65|22391.65|22471.93|22391.93|22471.33|22391.33|9
1735208890000|2024-12-26 10:28:10|22470.78|22390.78|22473.49|22393.49|22474.58|22394.58|22470.78|22390.78|10
1735208900000|2024-12-26 10:28:20|22474.11|22394.11|22475.54|22395.54|22475.54|22395.54|22474.11|22394.11|10
1735208910000|2024-12-26 10:28:30|22475.05|22395.05|22471.52|22391.52|22475.05|22395.05|22471.52|22391.52|9
1735208920000|2024-12-26 10:28:40|22471.4|22391.4|22466.56|22386.56|22471.4|22391.4|22466.56|22386.56|9
1735208930000|2024-12-26 10:28:50|22466.11|22386.11|22462.3|22382.3|22466.11|22386.11|22462.3|22382.3|10
1735208940000|2024-12-26 10:29:00|22462.23|22382.23|22457.94|22377.94|22462.45|22382.45|22457.94|22377.94|10
1735208950000|2024-12-26 10:29:10|22457.7|22377.7|22457.85|22377.85|22457.9|22377.9|22457.32|22377.32|10
1735208960000|2024-12-26 10:29:20|22457.92|22377.92|22460.74|22380.74|22460.74|22380.74|22457.92|22377.92|9
1735208970000|2024-12-26 10:29:30|22460.99|22380.99|22460.76|22380.76|22460.99|22380.99|22460.7|22380.7|9
1735208980000|2024-12-26 10:29:40|22460.77|22380.77|22460.77|22380.77|22460.83|22380.83|22460.48|22380.48|10
1735208990000|2024-12-26 10:29:50|22460.7|22380.7|22462.1|22382.1|22462.32|22382.32|22460.24|22380.24|10
1735209000000|2024-12-26 10:30:00|22461.86|22381.86|22462.22|22382.22|22463.1|22383.1|22461.86|22381.86|10
1735209010000|2024-12-26 10:30:10|22462.15|22382.15|22462.62|22382.62|22462.62|22382.62|22460.5|22380.5|10
1735209020000|2024-12-26 10:30:20|22462.64|22382.64|22463.88|22383.88|22464.39|22384.39|22461.56|22381.56|10
1735209030000|2024-12-26 10:30:30|22463.55|22383.55|22455.15|22375.15|22463.82|22383.82|22455.15|22375.15|10
1735209040000|2024-12-26 10:30:40|22454.73|22374.73|22454.45|22374.45|22455.11|22375.11|22454.21|22374.21|9
1735209050000|2024-12-26 10:30:50|22454.22|22374.22|22452.57|22372.57|22454.22|22374.22|22452.57|22372.57|10
1735209060000|2024-12-26 10:31:00|22452.5|22372.5|22450.22|22370.22|22452.51|22372.51|22450.22|22370.22|10
1735209070000|2024-12-26 10:31:10|22448.76|22368.76|22446.24|22366.24|22448.76|22368.76|22446.24|22366.24|9
1735209080000|2024-12-26 10:31:20|22446.07|22366.07|22443.56|22363.56|22446.1|22366.1|22443.44|22363.44|10
1735209090000|2024-12-26 10:31:30|22442.89|22362.89|22439.4|22359.4|22442.89|22362.89|22438.45|22358.45|10
1735209100000|2024-12-26 10:31:40|22439.35|22359.35|22429.11|22349.11|22439.35|22359.35|22429.11|22349.11|10
1735209110000|2024-12-26 10:31:50|22425.77|22345.77|22416.53|22336.53|22425.77|22345.77|22416.53|22336.53|10
1735209120000|2024-12-26 10:32:00|22416.43|22336.43|22414.93|22334.93|22416.65|22336.65|22414.92|22334.92|10
1735209130000|2024-12-26 10:32:10|22414.71|22334.71|22413.11|22333.11|22414.71|22334.71|22412.99|22332.99|10
1735209140000|2024-12-26 10:32:20|22413.28|22333.28|22413|22333|22413.6|22333.6|22413|22333|8
1735209150000|2024-12-26 10:32:30|22412.8|22332.8|22413.94|22333.94|22413.99|22333.99|22412.8|22332.8|10
1735209160000|2024-12-26 10:32:40|22413.62|22333.62|22413.6|22333.6|22414.06|22334.06|22413.45|22333.45|10
1735209170000|2024-12-26 10:32:50|22414.12|22334.12|22414.16|22334.16|22414.92|22334.92|22413.44|22333.44|10
1735209180000|2024-12-26 10:33:00|22414.11|22334.11|22415.68|22335.68|22416.34|22336.34|22414.11|22334.11|10
1735209190000|2024-12-26 10:33:10|22415.82|22335.82|22414.06|22334.06|22416.46|22336.46|22413.78|22333.78|10
1735209200000|2024-12-26 10:33:20|22414.08|22334.08|22412.87|22332.87|22414.34|22334.34|22412.87|22332.87|9
1735209210000|2024-12-26 10:33:30|22412.82|22332.82|22410.32|22330.32|22412.82|22332.82|22410.32|22330.32|9
1735209220000|2024-12-26 10:33:40|22412.29|22332.29|22414.67|22334.67|22415.58|22335.58|22412.29|22332.29|10
1735209230000|2024-12-26 10:33:50|22414.77|22334.77|22414.07|22334.07|22415.31|22335.31|22413.87|22333.87|10
1735209240000|2024-12-26 10:34:00|22413.61|22333.61|22414.71|22334.71|22414.77|22334.77|22413.61|22333.61|10
1735209250000|2024-12-26 10:34:10|22414.15|22334.15|22414.53|22334.53|22415.06|22335.06|22414.15|22334.15|10
1735209260000|2024-12-26 10:34:20|22414.44|22334.44|22413.22|22333.22|22415|22335|22413.22|22333.22|10
1735209270000|2024-12-26 10:34:30|22412.86|22332.86|22409.56|22329.56|22412.86|22332.86|22409.56|22329.56|10
1735209280000|2024-12-26 10:34:40|22409.24|22329.24|22409.04|22329.04|22409.24|22329.24|22408.52|22328.52|10
1735209290000|2024-12-26 10:34:50|22409.8|22329.8|22409.56|22329.56|22409.8|22329.8|22409.22|22329.22|10
1735209300000|2024-12-26 10:35:00|22409.54|22329.54|22409|22329|22409.54|22329.54|22408.95|22328.95|9
1735209310000|2024-12-26 10:35:10|22408.51|22328.51|22407.49|22327.49|22409.93|22329.93|22407.22|22327.22|10
1735209320000|2024-12-26 10:35:20|22407.12|22327.12|22408.85|22328.85|22408.85|22328.85|22406.92|22326.92|10
1735209330000|2024-12-26 10:35:30|22408.61|22328.61|22409.18|22329.18|22409.93|22329.93|22408.61|22328.61|10
1735209340000|2024-12-26 10:35:40|22409.09|22329.09|22411.44|22331.44|22411.44|22331.44|22409.09|22329.09|10
1735209350000|2024-12-26 10:35:50|22411.49|22331.49|22416.16|22336.16|22416.79|22336.79|22410.92|22330.92|10
1735209360000|2024-12-26 10:36:00|22417.47|22337.47|22417.86|22337.86|22418.25|22338.25|22417.1|22337.1|10
1735209370000|2024-12-26 10:36:10|22416.76|22336.76|22415.53|22335.53|22416.76|22336.76|22415.06|22335.06|10
1735209380000|2024-12-26 10:36:20|22415.57|22335.57|22404.37|22324.37|22415.82|22335.82|22404.37|22324.37|10
1735209390000|2024-12-26 10:36:30|22404.27|22324.27|22403.93|22323.93|22404.27|22324.27|22403.58|22323.58|9
1735209400000|2024-12-26 10:36:40|22404.08|22324.08|22408.25|22328.25|22408.25|22328.25|22404.08|22324.08|10
1735209410000|2024-12-26 10:36:50|22408.32|22328.32|22408.69|22328.69|22408.73|22328.73|22408.04|22328.04|10
1735209420000|2024-12-26 10:37:00|22408.68|22328.68|22409.88|22329.88|22410.21|22330.21|22408.66|22328.66|7
1735209430000|2024-12-26 10:37:10|22409.23|22329.23|22406.4|22326.4|22409.23|22329.23|22406.37|22326.37|10
1735209440000|2024-12-26 10:37:20|22406.8|22326.8|22404.74|22324.74|22406.8|22326.8|22404.74|22324.74|10
1735209450000|2024-12-26 10:37:30|22404.67|22324.67|22402.5|22322.5|22404.67|22324.67|22402.5|22322.5|10
1735209460000|2024-12-26 10:37:40|22402.91|22322.91|22403.87|22323.87|22403.94|22323.94|22402.91|22322.91|10
1735209470000|2024-12-26 10:37:50|22403.99|22323.99|22404.19|22324.19|22404.61|22324.61|22403.99|22323.99|10
1735209480000|2024-12-26 10:38:00|22404.3|22324.3|22404.25|22324.25|22404.3|22324.3|22402.95|22322.95|9
1735209490000|2024-12-26 10:38:10|22403.5|22323.5|22402.95|22322.95|22403.5|22323.5|22402.34|22322.34|10
1735209500000|2024-12-26 10:38:20|22403.61|22323.61|22403.15|22323.15|22403.61|22323.61|22402.97|22322.97|9
1735209510000|2024-12-26 10:38:30|22402.95|22322.95|22404.8|22324.8|22405.82|22325.82|22402.95|22322.95|10
1735209520000|2024-12-26 10:38:40|22404.95|22324.95|22406.01|22326.01|22406.01|22326.01|22404.95|22324.95|10
1735209530000|2024-12-26 10:38:50|22405.96|22325.96|22404.99|22324.99|22405.96|22325.96|22404.91|22324.91|10
1735209540000|2024-12-26 10:39:00|22404.93|22324.93|22404.58|22324.58|22405.13|22325.13|22404.58|22324.58|10
1735209550000|2024-12-26 10:39:10|22404.95|22324.95|22404.78|22324.78|22405.62|22325.62|22404.7|22324.7|10
1735209560000|2024-12-26 10:39:20|22404.27|22324.27|22405.04|22325.04|22405.04|22325.04|22403.85|22323.85|10
1735209570000|2024-12-26 10:39:30|22405.54|22325.54|22405.48|22325.48|22405.94|22325.94|22405.04|22325.04|8
1735209580000|2024-12-26 10:39:40|22405.69|22325.69|22406.69|22326.69|22406.76|22326.76|22405.69|22325.69|10
1735209590000|2024-12-26 10:39:50|22406.7|22326.7|22408.12|22328.12|22408.12|22328.12|22406.7|22326.7|9
1735209600000|2024-12-26 10:40:00|22408.3|22328.3|22416.36|22336.36|22416.36|22336.36|22408.3|22328.3|9
1735209610000|2024-12-26 10:40:10|22416.37|22336.37|22422.54|22342.54|22422.54|22342.54|22416.37|22336.37|10
1735209620000|2024-12-26 10:40:20|22423.12|22343.12|22428.78|22348.78|22428.78|22348.78|22423.12|22343.12|10
1735209630000|2024-12-26 10:40:30|22429.06|22349.06|22432.69|22352.69|22432.69|22352.69|22429.06|22349.06|10
1735209640000|2024-12-26 10:40:40|22432.63|22352.63|22427.73|22347.73|22432.63|22352.63|22427.73|22347.73|10
1735209650000|2024-12-26 10:40:50|22427.5|22347.5|22424.29|22344.29|22427.54|22347.54|22424.29|22344.29|10
1735209660000|2024-12-26 10:41:00|22424.3|22344.3|22424.12|22344.12|22425.62|22345.62|22423.23|22343.23|10
1735209670000|2024-12-26 10:41:10|22425.19|22345.19|22424.86|22344.86|22425.73|22345.73|22424.73|22344.73|10
1735209680000|2024-12-26 10:41:20|22424.97|22344.97|22424.35|22344.35|22424.97|22344.97|22424.1|22344.1|10
1735209690000|2024-12-26 10:41:30|22424.49|22344.49|22426.1|22346.1|22426.1|22346.1|22424.49|22344.49|10
1735209700000|2024-12-26 10:41:40|22426.27|22346.27|22427.64|22347.64|22427.82|22347.82|22426.27|22346.27|9
1735209710000|2024-12-26 10:41:50|22427.7|22347.7|22428.92|22348.92|22428.92|22348.92|22427.62|22347.62|10
1735209720000|2024-12-26 10:42:00|22429.73|22349.73|22429.17|22349.17|22429.73|22349.73|22428.26|22348.26|10
1735209730000|2024-12-26 10:42:10|22428.98|22348.98|22431.66|22351.66|22431.66|22351.66|22428.18|22348.18|10
1735209740000|2024-12-26 10:42:20|22431.8|22351.8|22433.45|22353.45|22433.45|22353.45|22431.8|22351.8|10
1735209750000|2024-12-26 10:42:30|22434.33|22354.33|22434.24|22354.24|22435.07|22355.07|22433.76|22353.76|9
1735209760000|2024-12-26 10:42:40|22434.07|22354.07|22434.09|22354.09|22434.09|22354.09|22433.7|22353.7|9
1735209770000|2024-12-26 10:42:50|22434.1|22354.1|22433.77|22353.77|22434.69|22354.69|22433.48|22353.48|10
1735209780000|2024-12-26 10:43:00|22436.2|22356.2|22439.38|22359.38|22439.38|22359.38|22436.2|22356.2|10
1735209790000|2024-12-26 10:43:10|22439.44|22359.44|22440.78|22360.78|22440.78|22360.78|22439.44|22359.44|10
1735209800000|2024-12-26 10:43:20|22441.43|22361.43|22441.71|22361.71|22442.16|22362.16|22441.43|22361.43|10
1735209810000|2024-12-26 10:43:30|22441.59|22361.59|22441.66|22361.66|22441.66|22361.66|22441.23|22361.23|8
1735209820000|2024-12-26 10:43:40|22440.91|22360.91|22439.88|22359.88|22440.91|22360.91|22439.88|22359.88|10
1735209830000|2024-12-26 10:43:50|22439.78|22359.78|22440.08|22360.08|22440.17|22360.17|22439.43|22359.43|8
1735209840000|2024-12-26 10:44:00|22437.74|22357.74|22434.02|22354.02|22438.15|22358.15|22433.63|22353.63|10
1735209850000|2024-12-26 10:44:10|22434.44|22354.44|22435.67|22355.67|22436.29|22356.29|22434.44|22354.44|10
1735209860000|2024-12-26 10:44:20|22435.63|22355.63|22434.93|22354.93|22436.02|22356.02|22434.93|22354.93|9
1735209870000|2024-12-26 10:44:30|22434.95|22354.95|22433.58|22353.58|22434.95|22354.95|22433.37|22353.37|10
1735209880000|2024-12-26 10:44:40|22433.52|22353.52|22434.38|22354.38|22434.38|22354.38|22433.3|22353.3|10
1735209890000|2024-12-26 10:44:50|22434.64|22354.64|22433.8|22353.8|22434.64|22354.64|22433.28|22353.28|9
1735209900000|2024-12-26 10:45:00|22434.25|22354.25|22434.63|22354.63|22435.13|22355.13|22434.25|22354.25|10
1735209910000|2024-12-26 10:45:10|22434.74|22354.74|22434.73|22354.73|22434.74|22354.74|22433.99|22353.99|10
1735209920000|2024-12-26 10:45:20|22435.18|22355.18|22434.22|22354.22|22435.18|22355.18|22433.37|22353.37|10
1735209930000|2024-12-26 10:45:30|22434.6|22354.6|22432.93|22352.93|22434.65|22354.65|22432.93|22352.93|10
1735209940000|2024-12-26 10:45:40|22432.38|22352.38|22431.66|22351.66|22432.43|22352.43|22431.63|22351.63|10
1735209950000|2024-12-26 10:45:50|22431.89|22351.89|22429.66|22349.66|22431.89|22351.89|22429.66|22349.66|10
1735209960000|2024-12-26 10:46:00|22429.69|22349.69|22431.36|22351.36|22431.36|22351.36|22429.19|22349.19|10
1735209970000|2024-12-26 10:46:10|22432.37|22352.37|22436.59|22356.59|22436.63|22356.63|22432.37|22352.37|10
1735209980000|2024-12-26 10:46:20|22436.6|22356.6|22434.5|22354.5|22437|22357|22434.5|22354.5|8
1735209990000|2024-12-26 10:46:30|22433.85|22353.85|22432.54|22352.54|22434.17|22354.17|22432.54|22352.54|10
1735210000000|2024-12-26 10:46:40|22432.52|22352.52|22432.59|22352.59|22432.59|22352.59|22431.96|22351.96|9
1735210010000|2024-12-26 10:46:50|22433.45|22353.45|22434.88|22354.88|22434.88|22354.88|22433.27|22353.27|10
1735210020000|2024-12-26 10:47:00|22434.79|22354.79|22435.78|22355.78|22435.78|22355.78|22434.72|22354.72|9
1735210030000|2024-12-26 10:47:10|22435.92|22355.92|22435.72|22355.72|22436.01|22356.01|22434.91|22354.91|10
1735210040000|2024-12-26 10:47:20|22435.66|22355.66|22436.21|22356.21|22436.22|22356.22|22435.48|22355.48|8
1735210050000|2024-12-26 10:47:30|22436.83|22356.83|22437.9|22357.9|22438.75|22358.75|22436.78|22356.78|10
1735210060000|2024-12-26 10:47:40|22438.06|22358.06|22439.63|22359.63|22439.63|22359.63|22437.64|22357.64|10
1735210070000|2024-12-26 10:47:50|22443.1|22363.1|22446.93|22366.93|22447.01|22367.01|22443.1|22363.1|10
1735210080000|2024-12-26 10:48:00|22447.51|22367.51|22448.98|22368.98|22449.31|22369.31|22447.25|22367.25|10
1735210090000|2024-12-26 10:48:10|22449.95|22369.95|22450.53|22370.53|22451.51|22371.51|22449.9|22369.9|10
1735210100000|2024-12-26 10:48:20|22450.3|22370.3|22453.49|22373.49|22453.49|22373.49|22450.3|22370.3|10
1735210110000|2024-12-26 10:48:30|22453.51|22373.51|22453.45|22373.45|22454.03|22374.03|22452.8|22372.8|10
1735210120000|2024-12-26 10:48:40|22453.65|22373.65|22455.26|22375.26|22455.43|22375.43|22453.65|22373.65|10
1735210130000|2024-12-26 10:48:50|22454.64|22374.64|22454.02|22374.02|22454.64|22374.64|22454.02|22374.02|9
1735210140000|2024-12-26 10:49:00|22455.31|22375.31|22459|22379|22459|22379|22455.31|22375.31|9
1735210150000|2024-12-26 10:49:10|22459.19|22379.19|22463.93|22383.93|22463.93|22383.93|22459.19|22379.19|10
1735210160000|2024-12-26 10:49:20|22463.81|22383.81|22465.22|22385.22|22465.44|22385.44|22463.81|22383.81|10
1735210170000|2024-12-26 10:49:30|22466.67|22386.67|22467.8|22387.8|22467.84|22387.84|22466.67|22386.67|9
1735210180000|2024-12-26 10:49:40|22467.86|22387.86|22467.69|22387.69|22468.09|22388.09|22467.61|22387.61|9
1735210190000|2024-12-26 10:49:50|22467.76|22387.76|22468.66|22388.66|22468.66|22388.66|22467.76|22387.76|10
1735210200000|2024-12-26 10:50:00|22468.81|22388.81|22473.5|22393.5|22473.65|22393.65|22468.81|22388.81|10
1735210210000|2024-12-26 10:50:10|22473.05|22393.05|22473.17|22393.17|22474.12|22394.12|22472.43|22392.43|10
1735210220000|2024-12-26 10:50:20|22472.36|22392.36|22471.52|22391.52|22472.36|22392.36|22471.2|22391.2|10
1735210230000|2024-12-26 10:50:30|22471.36|22391.36|22471.12|22391.12|22471.63|22391.63|22471.12|22391.12|10
1735210240000|2024-12-26 10:50:40|22469.84|22389.84|22468.39|22388.39|22469.84|22389.84|22468.39|22388.39|10
1735210250000|2024-12-26 10:50:50|22468.27|22388.27|22471.57|22391.57|22471.59|22391.59|22468.04|22388.04|9
1735210260000|2024-12-26 10:51:00|22471.71|22391.71|22468.83|22388.83|22471.71|22391.71|22468.83|22388.83|10
1735210270000|2024-12-26 10:51:10|22468.65|22388.65|22465.94|22385.94|22468.8|22388.8|22465.27|22385.27|10
1735210280000|2024-12-26 10:51:20|22465.4|22385.4|22465.16|22385.16|22465.85|22385.85|22464.65|22384.65|10
1735210290000|2024-12-26 10:51:30|22465.03|22385.03|22464.15|22384.15|22465.03|22385.03|22464.15|22384.15|9
1735210300000|2024-12-26 10:51:40|22464.19|22384.19|22460.21|22380.21|22464.19|22384.19|22460.21|22380.21|10
1735210310000|2024-12-26 10:51:50|22460.38|22380.38|22460.29|22380.29|22460.63|22380.63|22460.1|22380.1|8
1735210320000|2024-12-26 10:52:00|22460.39|22380.39|22459.2|22379.2|22460.55|22380.55|22459.15|22379.15|10
1735210330000|2024-12-26 10:52:10|22458.76|22378.76|22455.62|22375.62|22458.76|22378.76|22455.62|22375.62|10
1735210340000|2024-12-26 10:52:20|22455.78|22375.78|22453.95|22373.95|22455.78|22375.78|22453.12|22373.12|10
1735210350000|2024-12-26 10:52:30|22453.05|22373.05|22449.81|22369.81|22453.05|22373.05|22449.81|22369.81|10
1735210360000|2024-12-26 10:52:40|22449.64|22369.64|22447.68|22367.68|22449.64|22369.64|22447.45|22367.45|10
1735210370000|2024-12-26 10:52:50|22447.45|22367.45|22449.59|22369.59|22449.65|22369.65|22447.45|22367.45|10
1735210380000|2024-12-26 10:53:00|22449.83|22369.83|22450.82|22370.82|22450.82|22370.82|22449.83|22369.83|10
1735210390000|2024-12-26 10:53:10|22450.7|22370.7|22443.32|22363.32|22450.82|22370.82|22443.32|22363.32|10
1735210400000|2024-12-26 10:53:20|22442.14|22362.14|22436.21|22356.21|22442.14|22362.14|22436.21|22356.21|10
1735210410000|2024-12-26 10:53:30|22435.95|22355.95|22427.25|22347.25|22435.95|22355.95|22427.25|22347.25|10
1735210420000|2024-12-26 10:53:40|22426.83|22346.83|22426.03|22346.03|22427.89|22347.89|22426.03|22346.03|10
1735210430000|2024-12-26 10:53:50|22426.05|22346.05|22424.51|22344.51|22426.05|22346.05|22424.51|22344.51|9
1735210440000|2024-12-26 10:54:00|22422.57|22342.57|22424.06|22344.06|22424.06|22344.06|22422.57|22342.57|10
1735210450000|2024-12-26 10:54:10|22424.3|22344.3|22425.61|22345.61|22425.61|22345.61|22424.3|22344.3|10
1735210460000|2024-12-26 10:54:20|22425.5|22345.5|22427.21|22347.21|22427.36|22347.36|22425.5|22345.5|10
1735210470000|2024-12-26 10:54:30|22426.9|22346.9|22426.43|22346.43|22426.9|22346.9|22426.3|22346.3|10
1735210480000|2024-12-26 10:54:40|22426.31|22346.31|22424.99|22344.99|22426.31|22346.31|22424.99|22344.99|9
1735210490000|2024-12-26 10:54:50|22424.75|22344.75|22423.8|22343.8|22424.75|22344.75|22423.8|22343.8|10
1735210500000|2024-12-26 10:55:00|22423.74|22343.74|22427.05|22347.05|22427.05|22347.05|22422.92|22342.92|9
1735210510000|2024-12-26 10:55:10|22427.07|22347.07|22425.05|22345.05|22428.07|22348.07|22424.61|22344.61|10
1735210520000|2024-12-26 10:55:20|22425.07|22345.07|22425.17|22345.17|22425.24|22345.24|22424.66|22344.66|10
1735210530000|2024-12-26 10:55:30|22425.3|22345.3|22426.2|22346.2|22426.2|22346.2|22424.96|22344.96|9
1735210540000|2024-12-26 10:55:40|22426.23|22346.23|22428.77|22348.77|22428.77|22348.77|22426.23|22346.23|10
1735210550000|2024-12-26 10:55:50|22427.67|22347.67|22427.11|22347.11|22427.67|22347.67|22426.89|22346.89|8
1735210560000|2024-12-26 10:56:00|22427.06|22347.06|22427.05|22347.05|22427.09|22347.09|22426.62|22346.62|10
1735210570000|2024-12-26 10:56:10|22426.82|22346.82|22425.95|22345.95|22426.82|22346.82|22425.53|22345.53|10
1735210580000|2024-12-26 10:56:20|22425.08|22345.08|22421.17|22341.17|22425.08|22345.08|22420.62|22340.62|10
1735210590000|2024-12-26 10:56:30|22421.4|22341.4|22421.85|22341.85|22421.94|22341.94|22421.4|22341.4|9
1735210600000|2024-12-26 10:56:40|22421.93|22341.93|22419.96|22339.96|22421.93|22341.93|22419.73|22339.73|8
1735210610000|2024-12-26 10:56:50|22419.11|22339.11|22418.82|22338.82|22419.11|22339.11|22418.7|22338.7|10
1735210620000|2024-12-26 10:57:00|22418.8|22338.8|22420.65|22340.65|22420.65|22340.65|22418.27|22338.27|10
1735210630000|2024-12-26 10:57:10|22420.75|22340.75|22422.55|22342.55|22422.55|22342.55|22420.75|22340.75|9
1735210640000|2024-12-26 10:57:20|22422.71|22342.71|22425.37|22345.37|22425.37|22345.37|22422.71|22342.71|10
1735210650000|2024-12-26 10:57:30|22425.41|22345.41|22425.79|22345.79|22425.98|22345.98|22425.3|22345.3|10
1735210660000|2024-12-26 10:57:40|22425.85|22345.85|22424.96|22344.96|22426.17|22346.17|22424.96|22344.96|9
1735210670000|2024-12-26 10:57:50|22425.15|22345.15|22427.52|22347.52|22427.52|22347.52|22425.15|22345.15|10
1735210680000|2024-12-26 10:58:00|22427.2|22347.2|22428.35|22348.35|22428.35|22348.35|22426.83|22346.83|10
1735210690000|2024-12-26 10:58:10|22428.46|22348.46|22427.85|22347.85|22428.49|22348.49|22427.85|22347.85|9
1735210700000|2024-12-26 10:58:20|22427.92|22347.92|22429.73|22349.73|22429.73|22349.73|22427.51|22347.51|9
1735210710000|2024-12-26 10:58:30|22429.86|22349.86|22432.92|22352.92|22432.92|22352.92|22429.86|22349.86|10
1735210720000|2024-12-26 10:58:40|22433|22353|22437.96|22357.96|22437.96|22357.96|22433|22353|10
1735210730000|2024-12-26 10:58:50|22438.08|22358.08|22439.77|22359.77|22439.77|22359.77|22438.08|22358.08|10
1735210740000|2024-12-26 10:59:00|22441.55|22361.55|22443.63|22363.63|22443.63|22363.63|22441.55|22361.55|10
1735210750000|2024-12-26 10:59:10|22443.54|22363.54|22444.89|22364.89|22444.89|22364.89|22443.43|22363.43|10
1735210760000|2024-12-26 10:59:20|22444.75|22364.75|22446.13|22366.13|22446.13|22366.13|22444.75|22364.75|9
1735210770000|2024-12-26 10:59:30|22446.16|22366.16|22445.86|22365.86|22446.27|22366.27|22445.78|22365.78|9
1735210780000|2024-12-26 10:59:40|22446.09|22366.09|22445.85|22365.85|22446.25|22366.25|22445.85|22365.85|9
1735210790000|2024-12-26 10:59:50|22445.77|22365.77|22437.28|22357.28|22445.77|22365.77|22437.28|22357.28|10
1735210800000|2024-12-26 11:00:00|22437.74|22357.74|22437.96|22357.96|22438.17|22358.17|22435.89|22355.89|10
1735210810000|2024-12-26 11:00:10|22438.51|22358.51|22439.79|22359.79|22439.86|22359.86|22438.51|22358.51|10
1735210820000|2024-12-26 11:00:20|22439.5|22359.5|22440.2|22360.2|22440.51|22360.51|22439.48|22359.48|10
1735210830000|2024-12-26 11:00:30|22440.62|22360.62|22441.89|22361.89|22441.89|22361.89|22440.62|22360.62|10
1735210840000|2024-12-26 11:00:40|22442.28|22362.28|22444.79|22364.79|22445.24|22365.24|22442.28|22362.28|10
1735210850000|2024-12-26 11:00:50|22444.91|22364.91|22445.13|22365.13|22445.22|22365.22|22444.71|22364.71|10
1735210860000|2024-12-26 11:01:00|22445.38|22365.38|22452.28|22372.28|22452.34|22372.34|22445.38|22365.38|10
1735210870000|2024-12-26 11:01:10|22452.46|22372.46|22454.55|22374.55|22454.55|22374.55|22452.38|22372.38|10
1735210880000|2024-12-26 11:01:20|22455.4|22375.4|22455.18|22375.18|22455.66|22375.66|22454.95|22374.95|10
1735210890000|2024-12-26 11:01:30|22455.01|22375.01|22458.38|22378.38|22458.38|22378.38|22455.01|22375.01|10
1735210900000|2024-12-26 11:01:40|22458.43|22378.43|22456.75|22376.75|22458.43|22378.43|22455.9|22375.9|9
1735210910000|2024-12-26 11:01:50|22456.79|22376.79|22458.14|22378.14|22458.14|22378.14|22456.79|22376.79|10
1735210920000|2024-12-26 11:02:00|22458.83|22378.83|22456.28|22376.28|22459.08|22379.08|22456.27|22376.27|10
1735210930000|2024-12-26 11:02:10|22455.79|22375.79|22457.01|22377.01|22457.01|22377.01|22455.67|22375.67|9
1735210940000|2024-12-26 11:02:20|22457.33|22377.33|22457.09|22377.09|22457.33|22377.33|22456.81|22376.81|9
1735210950000|2024-12-26 11:02:30|22457.06|22377.06|22455.65|22375.65|22457.19|22377.19|22455.65|22375.65|9
1735210960000|2024-12-26 11:02:40|22455.43|22375.43|22455.22|22375.22|22455.43|22375.43|22454.32|22374.32|10
1735210970000|2024-12-26 11:02:50|22455.03|22375.03|22454.81|22374.81|22455.03|22375.03|22454.2|22374.2|10
1735210980000|2024-12-26 11:03:00|22454.93|22374.93|22456.9|22376.9|22456.9|22376.9|22454.63|22374.63|10
1735210990000|2024-12-26 11:03:10|22456.91|22376.91|22458.5|22378.5|22458.5|22378.5|22456.83|22376.83|9
1735211000000|2024-12-26 11:03:20|22459.35|22379.35|22460.07|22380.07|22460.07|22380.07|22458.71|22378.71|10
1735211010000|2024-12-26 11:03:30|22460.29|22380.29|22459.85|22379.85|22460.35|22380.35|22459.28|22379.28|10
1735211020000|2024-12-26 11:03:40|22459.74|22379.74|22457.26|22377.26|22459.74|22379.74|22457.26|22377.26|9
1735211030000|2024-12-26 11:03:50|22456.57|22376.57|22454.04|22374.04|22456.57|22376.57|22453.71|22373.71|10
1735211040000|2024-12-26 11:04:00|22454.76|22374.76|22456.1|22376.1|22456.1|22376.1|22454.76|22374.76|10
1735211050000|2024-12-26 11:04:10|22456.99|22376.99|22457.33|22377.33|22457.33|22377.33|22456.68|22376.68|10
1735211060000|2024-12-26 11:04:20|22457.21|22377.21|22458.86|22378.86|22458.86|22378.86|22456.97|22376.97|10
1735211070000|2024-12-26 11:04:30|22459.52|22379.52|22461.3|22381.3|22462|22382|22459.52|22379.52|10
1735211080000|2024-12-26 11:04:40|22462.35|22382.35|22463.31|22383.31|22463.32|22383.32|22462.35|22382.35|10
1735211090000|2024-12-26 11:04:50|22463.33|22383.33|22464.12|22384.12|22464.44|22384.44|22463.33|22383.33|9
1735211100000|2024-12-26 11:05:00|22464.14|22384.14|22469.33|22389.33|22470.28|22390.28|22464.11|22384.11|9
1735211110000|2024-12-26 11:05:10|22469|22389|22471.42|22391.42|22471.42|22391.42|22468.6|22388.6|10
1735211120000|2024-12-26 11:05:20|22470.9|22390.9|22475.15|22395.15|22475.18|22395.18|22470.15|22390.15|10
1735211130000|2024-12-26 11:05:30|22475.14|22395.14|22477.04|22397.04|22477.28|22397.28|22475.14|22395.14|9
1735211140000|2024-12-26 11:05:40|22477.06|22397.06|22477.73|22397.73|22477.73|22397.73|22476.54|22396.54|10
1735211150000|2024-12-26 11:05:50|22477.49|22397.49|22477.19|22397.19|22477.49|22397.49|22476.85|22396.85|9
1735211160000|2024-12-26 11:06:00|22477.15|22397.15|22478.68|22398.68|22478.79|22398.79|22477.15|22397.15|10
1735211170000|2024-12-26 11:06:10|22478.95|22398.95|22476.06|22396.06|22479.27|22399.27|22476.06|22396.06|10
1735211180000|2024-12-26 11:06:20|22476.43|22396.43|22476.97|22396.97|22477.75|22397.75|22475.8|22395.8|10
1735211190000|2024-12-26 11:06:30|22476.83|22396.83|22476.59|22396.59|22477.04|22397.04|22476.2|22396.2|10
1735211200000|2024-12-26 11:06:40|22476.62|22396.62|22476.94|22396.94|22476.94|22396.94|22476.35|22396.35|9
1735211210000|2024-12-26 11:06:50|22477.01|22397.01|22479.39|22399.39|22479.39|22399.39|22477.01|22397.01|10
1735211220000|2024-12-26 11:07:00|22479.35|22399.35|22479.99|22399.99|22479.99|22399.99|22479.13|22399.13|10
1735211230000|2024-12-26 11:07:10|22480.21|22400.21|22482.41|22402.41|22482.41|22402.41|22480.21|22400.21|10
1735211240000|2024-12-26 11:07:20|22482.6|22402.6|22484.49|22404.49|22484.49|22404.49|22482.6|22402.6|10
1735211250000|2024-12-26 11:07:30|22484.61|22404.61|22486.31|22406.31|22486.31|22406.31|22484.58|22404.58|10
1735211260000|2024-12-26 11:07:40|22486.25|22406.25|22489.69|22409.69|22489.75|22409.75|22486.13|22406.13|10
1735211270000|2024-12-26 11:07:50|22489.7|22409.7|22491.63|22411.63|22491.63|22411.63|22489.7|22409.7|10
1735211280000|2024-12-26 11:08:00|22492.19|22412.19|22497.39|22417.39|22497.39|22417.39|22492.19|22412.19|10
1735211290000|2024-12-26 11:08:10|22497.4|22417.4|22495.91|22415.91|22497.4|22417.4|22495.91|22415.91|10
1735211300000|2024-12-26 11:08:20|22495.75|22415.75|22501.17|22421.17|22501.69|22421.69|22495.75|22415.75|10
1735211310000|2024-12-26 11:08:30|22501.08|22421.08|22498.39|22418.39|22501.08|22421.08|22498.39|22418.39|10
1735211320000|2024-12-26 11:08:40|22498.35|22418.35|22498.94|22418.94|22498.94|22418.94|22496.72|22416.72|10
1735211330000|2024-12-26 11:08:50|22499.24|22419.24|22499.2|22419.2|22499.29|22419.29|22498.74|22418.74|10
1735211340000|2024-12-26 11:09:00|22499.58|22419.58|22499.88|22419.88|22500.86|22420.86|22499.58|22419.58|10
1735211350000|2024-12-26 11:09:10|22499.08|22419.08|22500.48|22420.48|22500.48|22420.48|22498.77|22418.77|9
1735211360000|2024-12-26 11:09:20|22500.43|22420.43|22500.16|22420.16|22500.98|22420.98|22499.94|22419.94|10
1735211370000|2024-12-26 11:09:30|22500.68|22420.68|22501.27|22421.27|22501.37|22421.37|22500.65|22420.65|9
1735211380000|2024-12-26 11:09:40|22501.36|22421.36|22498.33|22418.33|22501.36|22421.36|22497.95|22417.95|10
1735211390000|2024-12-26 11:09:50|22498.16|22418.16|22499.06|22419.06|22499.06|22419.06|22498.16|22418.16|10
1735211400000|2024-12-26 11:10:00|22499.09|22419.09|22497.65|22417.65|22499.09|22419.09|22497.65|22417.65|10
1735211410000|2024-12-26 11:10:10|22498.16|22418.16|22498.48|22418.48|22498.48|22418.48|22497.78|22417.78|10
1735211420000|2024-12-26 11:10:20|22498.23|22418.23|22497.85|22417.85|22498.42|22418.42|22497.85|22417.85|9
1735211430000|2024-12-26 11:10:30|22498.16|22418.16|22496.74|22416.74|22498.31|22418.31|22496.51|22416.51|10
1735211440000|2024-12-26 11:10:40|22496.76|22416.76|22495.25|22415.25|22496.76|22416.76|22495.19|22415.19|9
1735211450000|2024-12-26 11:10:50|22495|22415|22493.62|22413.62|22495|22415|22493.46|22413.46|10
1735211460000|2024-12-26 11:11:00|22493.97|22413.97|22493.49|22413.49|22494.08|22414.08|22493.41|22413.41|10
1735211470000|2024-12-26 11:11:10|22493.65|22413.65|22493.94|22413.94|22494.25|22414.25|22493.65|22413.65|10
1735211480000|2024-12-26 11:11:20|22493.86|22413.86|22493.02|22413.02|22493.88|22413.88|22493.02|22413.02|9
1735211490000|2024-12-26 11:11:30|22492.97|22412.97|22491.65|22411.65|22493.04|22413.04|22491.4|22411.4|10
1735211500000|2024-12-26 11:11:40|22491.74|22411.74|22490.6|22410.6|22491.74|22411.74|22489.96|22409.96|9
1735211510000|2024-12-26 11:11:50|22490.7|22410.7|22491.66|22411.66|22493.23|22413.23|22490.69|22410.69|10
1735211520000|2024-12-26 11:12:00|22491.72|22411.72|22491.14|22411.14|22491.73|22411.73|22491.14|22411.14|10
1735211530000|2024-12-26 11:12:10|22491.13|22411.13|22492.6|22412.6|22492.6|22412.6|22491.13|22411.13|10
1735211540000|2024-12-26 11:12:20|22492.57|22412.57|22491.93|22411.93|22492.65|22412.65|22491.64|22411.64|10
1735211550000|2024-12-26 11:12:30|22491.89|22411.89|22490.5|22410.5|22491.89|22411.89|22490.5|22410.5|10
1735211560000|2024-12-26 11:12:40|22488.8|22408.8|22489.36|22409.36|22489.4|22409.4|22488.8|22408.8|10
1735211570000|2024-12-26 11:12:50|22489.4|22409.4|22486.69|22406.69|22489.49|22409.49|22486.58|22406.58|10
1735211580000|2024-12-26 11:13:00|22486.75|22406.75|22486.72|22406.72|22486.86|22406.86|22486.37|22406.37|9
1735211590000|2024-12-26 11:13:10|22486.34|22406.34|22486.54|22406.54|22486.54|22406.54|22485.83|22405.83|10
1735211600000|2024-12-26 11:13:20|22486.34|22406.34|22486.24|22406.24|22486.34|22406.34|22485.6|22405.6|8
1735211610000|2024-12-26 11:13:30|22486.49|22406.49|22487.15|22407.15|22487.15|22407.15|22486.49|22406.49|9
1735211620000|2024-12-26 11:13:40|22487.46|22407.46|22489.23|22409.23|22489.5|22409.5|22487.46|22407.46|10
1735211630000|2024-12-26 11:13:50|22489.17|22409.17|22489.23|22409.23|22489.59|22409.59|22489.07|22409.07|8
1735211640000|2024-12-26 11:14:00|22489.43|22409.43|22490.72|22410.72|22490.72|22410.72|22489|22409|8
1735211650000|2024-12-26 11:14:10|22491.1|22411.1|22491.69|22411.69|22491.7|22411.7|22491.1|22411.1|10
1735211660000|2024-12-26 11:14:20|22491.92|22411.92|22491.48|22411.48|22492.33|22412.33|22491.09|22411.09|10
1735211670000|2024-12-26 11:14:30|22493.25|22413.25|22493.33|22413.33|22493.33|22413.33|22492.76|22412.76|9
1735211680000|2024-12-26 11:14:40|22493.28|22413.28|22491.33|22411.33|22493.36|22413.36|22491.33|22411.33|9
1735211690000|2024-12-26 11:14:50|22491.24|22411.24|22489.16|22409.16|22491.24|22411.24|22489.16|22409.16|9
1735211700000|2024-12-26 11:15:00|22489.29|22409.29|22487.33|22407.33|22489.33|22409.33|22487.25|22407.25|10
1735211710000|2024-12-26 11:15:10|22487.51|22407.51|22481.32|22401.32|22487.51|22407.51|22481.32|22401.32|10
1735211720000|2024-12-26 11:15:20|22481.4|22401.4|22480.93|22400.93|22481.71|22401.71|22480.69|22400.69|10
1735211730000|2024-12-26 11:15:30|22480.32|22400.32|22478.42|22398.42|22480.32|22400.32|22478.42|22398.42|8
1735211740000|2024-12-26 11:15:40|22478.55|22398.55|22478.4|22398.4|22478.55|22398.55|22478.24|22398.24|10
1735211750000|2024-12-26 11:15:50|22478.43|22398.43|22477.56|22397.56|22478.44|22398.44|22477.52|22397.52|10
1735211760000|2024-12-26 11:16:00|22477.78|22397.78|22476.3|22396.3|22478.13|22398.13|22476.23|22396.23|9
1735211770000|2024-12-26 11:16:10|22476.09|22396.09|22476.6|22396.6|22476.6|22396.6|22475.68|22395.68|9
1735211780000|2024-12-26 11:16:20|22477.2|22397.2|22477.41|22397.41|22477.41|22397.41|22476.84|22396.84|9
1735211790000|2024-12-26 11:16:30|22477.21|22397.21|22474.61|22394.61|22477.21|22397.21|22474.61|22394.61|10
1735211800000|2024-12-26 11:16:40|22474.31|22394.31|22474.04|22394.04|22474.31|22394.31|22473.56|22393.56|9
1735211810000|2024-12-26 11:16:50|22473.87|22393.87|22473.73|22393.73|22473.98|22393.98|22473.73|22393.73|10
1735211820000|2024-12-26 11:17:00|22473.98|22393.98|22475.01|22395.01|22475.03|22395.03|22473.98|22393.98|10
1735211830000|2024-12-26 11:17:10|22475.13|22395.13|22474.92|22394.92|22475.37|22395.37|22474.92|22394.92|10
1735211840000|2024-12-26 11:17:20|22475.16|22395.16|22476.59|22396.59|22477.16|22397.16|22475.16|22395.16|10
1735211850000|2024-12-26 11:17:30|22477.2|22397.2|22477.73|22397.73|22478.32|22398.32|22477.14|22397.14|10
1735211860000|2024-12-26 11:17:40|22477.53|22397.53|22476.22|22396.22|22477.59|22397.59|22475.95|22395.95|10
1735211870000|2024-12-26 11:17:50|22476.85|22396.85|22479.96|22399.96|22479.96|22399.96|22476.85|22396.85|9
1735211880000|2024-12-26 11:18:00|22480.41|22400.41|22484.31|22404.31|22484.31|22404.31|22480.41|22400.41|10
1735211890000|2024-12-26 11:18:10|22484.32|22404.32|22485.78|22405.78|22486.01|22406.01|22484.25|22404.25|9
1735211900000|2024-12-26 11:18:20|22486.49|22406.49|22490.49|22410.49|22490.49|22410.49|22486.49|22406.49|10
1735211910000|2024-12-26 11:18:30|22490.25|22410.25|22492.04|22412.04|22492.04|22412.04|22490.25|22410.25|10
1735211920000|2024-12-26 11:18:40|22494.74|22414.74|22496.87|22416.87|22496.98|22416.98|22494.57|22414.57|9
1735211930000|2024-12-26 11:18:50|22497.07|22417.07|22495.69|22415.69|22497.07|22417.07|22495.55|22415.55|10
1735211940000|2024-12-26 11:19:00|22499.31|22419.31|22499.23|22419.23|22499.42|22419.42|22499.09|22419.09|8
1735211950000|2024-12-26 11:19:10|22499.29|22419.29|22501.17|22421.17|22501.17|22421.17|22498.7|22418.7|10
1735211960000|2024-12-26 11:19:20|22501.44|22421.44|22499.88|22419.88|22501.44|22421.44|22499.85|22419.85|10
1735211970000|2024-12-26 11:19:30|22500.06|22420.06|22499.67|22419.67|22500.09|22420.09|22499.66|22419.66|10
1735211980000|2024-12-26 11:19:40|22500.31|22420.31|22503.05|22423.05|22503.39|22423.39|22500.24|22420.24|10
1735211990000|2024-12-26 11:19:50|22503.33|22423.33|22505.1|22425.1|22505.1|22425.1|22503.33|22423.33|8
1735212000000|2024-12-26 11:20:00|22507.12|22427.12|22498.28|22418.28|22507.23|22427.23|22498.28|22418.28|10
1735212010000|2024-12-26 11:20:10|22498.33|22418.33|22498.81|22418.81|22499.99|22419.99|22498.33|22418.33|10
1735212020000|2024-12-26 11:20:20|22498.42|22418.42|22506.91|22426.91|22506.91|22426.91|22498.16|22418.16|10
1735212030000|2024-12-26 11:20:30|22506.9|22426.9|22507.01|22427.01|22507.68|22427.68|22506.9|22426.9|9
1735212040000|2024-12-26 11:20:40|22506.99|22426.99|22502.55|22422.55|22507.04|22427.04|22502.55|22422.55|10
1735212050000|2024-12-26 11:20:50|22502.64|22422.64|22502.73|22422.73|22502.83|22422.83|22502.56|22422.56|9
1735212060000|2024-12-26 11:21:00|22502.64|22422.64|22503.66|22423.66|22504.08|22424.08|22502.11|22422.11|8
1735212070000|2024-12-26 11:21:10|22504.63|22424.63|22502.24|22422.24|22504.63|22424.63|22502.24|22422.24|10
1735212080000|2024-12-26 11:21:20|22502.73|22422.73|22504.74|22424.74|22504.93|22424.93|22502.73|22422.73|10
1735212090000|2024-12-26 11:21:30|22505|22425|22502.45|22422.45|22505|22425|22502.45|22422.45|10
1735212100000|2024-12-26 11:21:40|22501.98|22421.98|22501.35|22421.35|22501.98|22421.98|22501.04|22421.04|10
1735212110000|2024-12-26 11:21:50|22502.14|22422.14|22502.01|22422.01|22503.37|22423.37|22501.25|22421.25|10
1735212120000|2024-12-26 11:22:00|22502.39|22422.39|22506.47|22426.47|22506.85|22426.85|22502.34|22422.34|10
1735212130000|2024-12-26 11:22:10|22506.61|22426.61|22504.65|22424.65|22506.61|22426.61|22504.65|22424.65|9
1735212140000|2024-12-26 11:22:20|22504.57|22424.57|22505.29|22425.29|22505.36|22425.36|22504.52|22424.52|10
1735212150000|2024-12-26 11:22:30|22505.31|22425.31|22504.15|22424.15|22505.31|22425.31|22504.15|22424.15|10
1735212160000|2024-12-26 11:22:40|22504.2|22424.2|22504.27|22424.27|22504.96|22424.96|22504.01|22424.01|9
1735212170000|2024-12-26 11:22:50|22504.75|22424.75|22506.34|22426.34|22506.34|22426.34|22504.75|22424.75|10
1735212180000|2024-12-26 11:23:00|22506.05|22426.05|22506.4|22426.4|22506.56|22426.56|22506|22426|10
1735212190000|2024-12-26 11:23:10|22506.56|22426.56|22502.58|22422.58|22506.56|22426.56|22499.82|22419.82|10
1735212200000|2024-12-26 11:23:20|22502.57|22422.57|22499.82|22419.82|22502.57|22422.57|22499.58|22419.58|10
1735212210000|2024-12-26 11:23:30|22499.91|22419.91|22500.76|22420.76|22500.85|22420.85|22499.91|22419.91|9
1735212220000|2024-12-26 11:23:40|22501.65|22421.65|22501|22421|22502.03|22422.03|22500.94|22420.94|9
1735212230000|2024-12-26 11:23:50|22500.98|22420.98|22502.55|22422.55|22502.56|22422.56|22500.98|22420.98|9
1735212240000|2024-12-26 11:24:00|22503.11|22423.11|22500.07|22420.07|22503.17|22423.17|22500.07|22420.07|9
1735212250000|2024-12-26 11:24:10|22499.99|22419.99|22500.81|22420.81|22500.81|22420.81|22498.29|22418.29|9
1735212260000|2024-12-26 11:24:20|22500.84|22420.84|22501.61|22421.61|22501.61|22421.61|22500.8|22420.8|9
1735212270000|2024-12-26 11:24:30|22500.59|22420.59|22497.08|22417.08|22500.65|22420.65|22497.06|22417.06|9
1735212280000|2024-12-26 11:24:40|22497.06|22417.06|22491.98|22411.98|22497.13|22417.13|22491.98|22411.98|10
1735212290000|2024-12-26 11:24:50|22491.91|22411.91|22491.35|22411.35|22492.16|22412.16|22491.35|22411.35|9
1735212300000|2024-12-26 11:25:00|22491.37|22411.37|22492.08|22412.08|22493.64|22413.64|22491.04|22411.04|10
1735212310000|2024-12-26 11:25:10|22492.15|22412.15|22490.41|22410.41|22492.15|22412.15|22490.41|22410.41|8
1735212320000|2024-12-26 11:25:20|22490.48|22410.48|22488.57|22408.57|22490.48|22410.48|22488.26|22408.26|10
1735212330000|2024-12-26 11:25:30|22488.69|22408.69|22489.59|22409.59|22489.59|22409.59|22488.69|22408.69|10
1735212340000|2024-12-26 11:25:40|22489.65|22409.65|22489.94|22409.94|22489.94|22409.94|22489.21|22409.21|10
1735212350000|2024-12-26 11:25:50|22489.96|22409.96|22490.32|22410.32|22490.69|22410.69|22489.96|22409.96|9
1735212360000|2024-12-26 11:26:00|22489.89|22409.89|22488.66|22408.66|22489.89|22409.89|22488.64|22408.64|10
1735212370000|2024-12-26 11:26:10|22488.74|22408.74|22489.6|22409.6|22489.97|22409.97|22488.74|22408.74|9
1735212380000|2024-12-26 11:26:20|22489.83|22409.83|22490.18|22410.18|22490.18|22410.18|22489.03|22409.03|9
1735212390000|2024-12-26 11:26:30|22490.94|22410.94|22492.6|22412.6|22492.94|22412.94|22490.94|22410.94|10
1735212400000|2024-12-26 11:26:40|22492.59|22412.59|22495.13|22415.13|22495.15|22415.15|22492.56|22412.56|9
1735212410000|2024-12-26 11:26:50|22495.83|22415.83|22496.15|22416.15|22497.21|22417.21|22495.83|22415.83|10
1735212420000|2024-12-26 11:27:00|22496.24|22416.24|22497.32|22417.32|22497.44|22417.44|22496.24|22416.24|10
1735212430000|2024-12-26 11:27:10|22497.1|22417.1|22499|22419|22499.19|22419.19|22497.02|22417.02|9
1735212440000|2024-12-26 11:27:20|22500.09|22420.09|22500.5|22420.5|22500.5|22420.5|22499.75|22419.75|9
1735212450000|2024-12-26 11:27:30|22500.55|22420.55|22502.26|22422.26|22502.26|22422.26|22500.55|22420.55|10
1735212460000|2024-12-26 11:27:40|22502.09|22422.09|22502.08|22422.08|22502.12|22422.12|22501.49|22421.49|9
1735212470000|2024-12-26 11:27:50|22502.07|22422.07|22505|22425|22505|22425|22501.97|22421.97|8
1735212480000|2024-12-26 11:28:00|22505.19|22425.19|22504.94|22424.94|22505.97|22425.97|22504.94|22424.94|10
1735212490000|2024-12-26 11:28:10|22504.64|22424.64|22503.81|22423.81|22504.72|22424.72|22503.56|22423.56|10
1735212500000|2024-12-26 11:28:20|22504.48|22424.48|22504.19|22424.19|22504.52|22424.52|22504.15|22424.15|9
1735212510000|2024-12-26 11:28:30|22504.1|22424.1|22503.12|22423.12|22504.16|22424.16|22503.08|22423.08|10
1735212520000|2024-12-26 11:28:40|22503.13|22423.13|22503.02|22423.02|22504.53|22424.53|22502.71|22422.71|10
1735212530000|2024-12-26 11:28:50|22503.03|22423.03|22503.68|22423.68|22503.68|22423.68|22502.82|22422.82|8
1735212540000|2024-12-26 11:29:00|22504.36|22424.36|22505.06|22425.06|22505.06|22425.06|22504.26|22424.26|10
1735212550000|2024-12-26 11:29:10|22505.09|22425.09|22507.76|22427.76|22507.76|22427.76|22504.72|22424.72|10
1735212560000|2024-12-26 11:29:20|22508.12|22428.12|22508.74|22428.74|22508.74|22428.74|22507.34|22427.34|10
1735212570000|2024-12-26 11:29:30|22510.37|22430.37|22511.13|22431.13|22511.13|22431.13|22510.37|22430.37|9
1735212580000|2024-12-26 11:29:40|22511.43|22431.43|22512.34|22432.34|22512.34|22432.34|22511.37|22431.37|10
1735212590000|2024-12-26 11:29:50|22512.46|22432.46|22520.17|22440.17|22520.17|22440.17|22512.46|22432.46|10
1735212600000|2024-12-26 11:30:00|22519.9|22439.9|22523.01|22443.01|22523.01|22443.01|22519.9|22439.9|10
1735212610000|2024-12-26 11:30:10|22523.59|22443.59|22522.86|22442.86|22523.91|22443.91|22522.73|22442.73|10
1735212620000|2024-12-26 11:30:20|22522.83|22442.83|22518.15|22438.15|22523.72|22443.72|22518.15|22438.15|10
1735212630000|2024-12-26 11:30:30|22517.84|22437.84|22519.64|22439.64|22519.76|22439.76|22517.62|22437.62|10
1735212640000|2024-12-26 11:30:40|22519.79|22439.79|22518.7|22438.7|22519.99|22439.99|22518.7|22438.7|10
1735212650000|2024-12-26 11:30:50|22518.41|22438.41|22518.36|22438.36|22518.69|22438.69|22518.36|22438.36|10
1735212660000|2024-12-26 11:31:00|22518.33|22438.33|22518.82|22438.82|22519.61|22439.61|22518.33|22438.33|10
1735212670000|2024-12-26 11:31:10|22519.28|22439.28|22518.51|22438.51|22519.95|22439.95|22518.51|22438.51|10
1735212680000|2024-12-26 11:31:20|22518.1|22438.1|22518.46|22438.46|22518.89|22438.89|22517.4|22437.4|10
1735212690000|2024-12-26 11:31:30|22518.34|22438.34|22516.59|22436.59|22518.69|22438.69|22516.59|22436.59|10
1735212700000|2024-12-26 11:31:40|22516.66|22436.66|22517.71|22437.71|22517.71|22437.71|22516.65|22436.65|9
1735212710000|2024-12-26 11:31:50|22517.92|22437.92|22517.57|22437.57|22518.05|22438.05|22517.56|22437.56|9
1735212720000|2024-12-26 11:32:00|22517.69|22437.69|22519.17|22439.17|22519.17|22439.17|22517.61|22437.61|9
1735212730000|2024-12-26 11:32:10|22518.77|22438.77|22519.06|22439.06|22520.02|22440.02|22518.77|22438.77|10
1735212740000|2024-12-26 11:32:20|22519.53|22439.53|22519.83|22439.83|22520.11|22440.11|22519.44|22439.44|10
1735212750000|2024-12-26 11:32:30|22519.84|22439.84|22520.17|22440.17|22520.17|22440.17|22519.04|22439.04|9
1735212760000|2024-12-26 11:32:40|22520.11|22440.11|22520.56|22440.56|22520.57|22440.57|22519.73|22439.73|10
1735212770000|2024-12-26 11:32:50|22520.64|22440.64|22524.85|22444.85|22524.85|22444.85|22520.64|22440.64|10
1735212780000|2024-12-26 11:33:00|22525.1|22445.1|22523.67|22443.67|22525.1|22445.1|22523.46|22443.46|10
1735212790000|2024-12-26 11:33:10|22523.68|22443.68|22523.06|22443.06|22523.68|22443.68|22522.75|22442.75|10
1735212800000|2024-12-26 11:33:20|22522.91|22442.91|22521.39|22441.39|22522.91|22442.91|22521.33|22441.33|9
1735212810000|2024-12-26 11:33:30|22521.43|22441.43|22521.78|22441.78|22521.91|22441.91|22521.01|22441.01|9
1735212820000|2024-12-26 11:33:40|22523.18|22443.18|22523.52|22443.52|22523.8|22443.8|22523.18|22443.18|9
1735212830000|2024-12-26 11:33:50|22523.56|22443.56|22523.67|22443.67|22524.11|22444.11|22523.37|22443.37|9
1735212840000|2024-12-26 11:34:00|22523.81|22443.81|22523.36|22443.36|22523.88|22443.88|22523.35|22443.35|8
1735212850000|2024-12-26 11:34:10|22523.53|22443.53|22524.43|22444.43|22524.43|22444.43|22523.53|22443.53|10
1735212860000|2024-12-26 11:34:20|22524.31|22444.31|22529.66|22449.66|22529.81|22449.81|22524.31|22444.31|10
1735212870000|2024-12-26 11:34:30|22529.77|22449.77|22530.44|22450.44|22530.44|22450.44|22529.77|22449.77|10
1735212880000|2024-12-26 11:34:40|22530.4|22450.4|22530.18|22450.18|22530.57|22450.57|22530.14|22450.14|9
1735212890000|2024-12-26 11:34:50|22530.15|22450.15|22533.92|22453.92|22533.92|22453.92|22529.69|22449.69|10
1735212900000|2024-12-26 11:35:00|22534.22|22454.22|22534.07|22454.07|22534.22|22454.22|22533.43|22453.43|10
1735212910000|2024-12-26 11:35:10|22533.77|22453.77|22531.79|22451.79|22533.77|22453.77|22531.79|22451.79|10
1735212920000|2024-12-26 11:35:20|22532.53|22452.53|22535.77|22455.77|22535.77|22455.77|22532.53|22452.53|10
1735212930000|2024-12-26 11:35:30|22536.64|22456.64|22539.27|22459.27|22539.27|22459.27|22536.57|22456.57|10
1735212940000|2024-12-26 11:35:40|22539.45|22459.45|22540.08|22460.08|22540.08|22460.08|22537.62|22457.62|10
1735212950000|2024-12-26 11:35:50|22539.98|22459.98|22539.3|22459.3|22540.79|22460.79|22539.3|22459.3|10
1735212960000|2024-12-26 11:36:00|22539.16|22459.16|22540.52|22460.52|22540.52|22460.52|22539.15|22459.15|10
1735212970000|2024-12-26 11:36:10|22540.71|22460.71|22542.09|22462.09|22542.09|22462.09|22540.71|22460.71|10
1735212980000|2024-12-26 11:36:20|22542.33|22462.33|22541.34|22461.34|22542.33|22462.33|22541.34|22461.34|10
1735212990000|2024-12-26 11:36:30|22541.29|22461.29|22543.6|22463.6|22543.6|22463.6|22541.29|22461.29|9
1735213000000|2024-12-26 11:36:40|22544.12|22464.12|22544.35|22464.35|22544.65|22464.65|22544.01|22464.01|9
1735213010000|2024-12-26 11:36:50|22544.63|22464.63|22549.5|22469.5|22549.92|22469.92|22544.61|22464.61|10
1735213020000|2024-12-26 11:37:00|22549.83|22469.83|22552.77|22472.77|22553.28|22473.28|22549.83|22469.83|10
1735213030000|2024-12-26 11:37:10|22551.2|22471.2|22553.57|22473.57|22553.57|22473.57|22551.2|22471.2|10
1735213040000|2024-12-26 11:37:20|22553.87|22473.87|22563.53|22483.53|22563.53|22483.53|22553.87|22473.87|10
1735213050000|2024-12-26 11:37:30|22564.23|22484.23|22563.43|22483.43|22564.8|22484.8|22563.43|22483.43|10
1735213060000|2024-12-26 11:37:40|22563.51|22483.51|22565.45|22485.45|22565.71|22485.71|22563.51|22483.51|10
1735213070000|2024-12-26 11:37:50|22565.33|22485.33|22566.56|22486.56|22566.56|22486.56|22565.33|22485.33|10
1735213080000|2024-12-26 11:38:00|22566.5|22486.5|22568.11|22488.11|22568.11|22488.11|22566.3|22486.3|10
1735213090000|2024-12-26 11:38:10|22569.98|22489.98|22574.3|22494.3|22574.3|22494.3|22569.98|22489.98|10
1735213100000|2024-12-26 11:38:20|22575.03|22495.03|22578.56|22498.56|22580.9|22500.9|22575|22495|10
1735213110000|2024-12-26 11:38:30|22578.46|22498.46|22580.42|22500.42|22580.51|22500.51|22578.18|22498.18|10
1735213120000|2024-12-26 11:38:40|22580.52|22500.52|22581.05|22501.05|22581.12|22501.12|22580.52|22500.52|10
1735213130000|2024-12-26 11:38:50|22581.1|22501.1|22582.19|22502.19|22582.19|22502.19|22580.86|22500.86|10
1735213140000|2024-12-26 11:39:00|22581.95|22501.95|22582.35|22502.35|22582.35|22502.35|22581.45|22501.45|10
1735213150000|2024-12-26 11:39:10|22581.91|22501.91|22581.18|22501.18|22581.94|22501.94|22581.18|22501.18|9
1735213160000|2024-12-26 11:39:20|22581.02|22501.02|22582.41|22502.41|22582.49|22502.49|22580.59|22500.59|10
1735213170000|2024-12-26 11:39:30|22582.11|22502.11|22579.53|22499.53|22582.11|22502.11|22579.53|22499.53|10
1735213180000|2024-12-26 11:39:40|22579.3|22499.3|22576.65|22496.65|22579.3|22499.3|22576.63|22496.63|10
1735213190000|2024-12-26 11:39:50|22576.58|22496.58|22579.78|22499.78|22579.78|22499.78|22575.92|22495.92|10
1735213200000|2024-12-26 11:40:00|22581.51|22501.51|22583.54|22503.54|22583.97|22503.97|22581.51|22501.51|10
1735213210000|2024-12-26 11:40:10|22583.86|22503.86|22583.35|22503.35|22583.91|22503.91|22582.08|22502.08|9
1735213220000|2024-12-26 11:40:20|22583.43|22503.43|22583.79|22503.79|22583.79|22503.79|22583.11|22503.11|10
1735213230000|2024-12-26 11:40:30|22585.55|22505.55|22585.94|22505.94|22586.47|22506.47|22585.55|22505.55|10
1735213240000|2024-12-26 11:40:40|22585.75|22505.75|22584.71|22504.71|22585.75|22505.75|22584.71|22504.71|10
1735213250000|2024-12-26 11:40:50|22583.28|22503.28|22581.4|22501.4|22583.28|22503.28|22581.4|22501.4|10
1735213260000|2024-12-26 11:41:00|22580.41|22500.41|22577.14|22497.14|22580.53|22500.53|22577.14|22497.14|10
1735213270000|2024-12-26 11:41:10|22574.93|22494.93|22572.13|22492.13|22574.93|22494.93|22572.13|22492.13|10
1735213280000|2024-12-26 11:41:20|22571.71|22491.71|22564.44|22484.44|22571.71|22491.71|22564.44|22484.44|10
1735213290000|2024-12-26 11:41:30|22564.1|22484.1|22564.19|22484.19|22564.25|22484.25|22563.58|22483.58|9
1735213300000|2024-12-26 11:41:40|22563.89|22483.89|22561.03|22481.03|22563.89|22483.89|22561.03|22481.03|10
1735213310000|2024-12-26 11:41:50|22560.99|22480.99|22560.58|22480.58|22562.42|22482.42|22560.58|22480.58|10
1735213320000|2024-12-26 11:42:00|22559.59|22479.59|22557.25|22477.25|22559.59|22479.59|22557.25|22477.25|10
1735213330000|2024-12-26 11:42:10|22556.9|22476.9|22555.54|22475.54|22556.9|22476.9|22555.33|22475.33|10
1735213340000|2024-12-26 11:42:20|22555.47|22475.47|22554.64|22474.64|22555.47|22475.47|22554.62|22474.62|10
1735213350000|2024-12-26 11:42:30|22554.46|22474.46|22548.49|22468.49|22554.46|22474.46|22548.49|22468.49|10
1735213360000|2024-12-26 11:42:40|22548.8|22468.8|22544.02|22464.02|22548.8|22468.8|22544.02|22464.02|10
1735213370000|2024-12-26 11:42:50|22543.8|22463.8|22539.92|22459.92|22543.8|22463.8|22539.92|22459.92|9
1735213380000|2024-12-26 11:43:00|22540.06|22460.06|22539.09|22459.09|22540.06|22460.06|22537.96|22457.96|10
1735213390000|2024-12-26 11:43:10|22537.57|22457.57|22530.29|22450.29|22537.57|22457.57|22530.27|22450.27|9
1735213400000|2024-12-26 11:43:20|22530.28|22450.28|22527.57|22447.57|22530.28|22450.28|22527.21|22447.21|10
1735213410000|2024-12-26 11:43:30|22527.62|22447.62|22527.58|22447.58|22527.88|22447.88|22527.4|22447.4|9
1735213420000|2024-12-26 11:43:40|22527.27|22447.27|22526.97|22446.97|22527.27|22447.27|22526.41|22446.41|10
1735213430000|2024-12-26 11:43:50|22526.56|22446.56|22526.65|22446.65|22527.15|22447.15|22525.95|22445.95|9
1735213440000|2024-12-26 11:44:00|22527.65|22447.65|22522.7|22442.7|22527.65|22447.65|22521.34|22441.34|10
1735213450000|2024-12-26 11:44:10|22523.23|22443.23|22525.01|22445.01|22525.01|22445.01|22523.23|22443.23|10
1735213460000|2024-12-26 11:44:20|22525.02|22445.02|22524.17|22444.17|22525.21|22445.21|22524.17|22444.17|9
1735213470000|2024-12-26 11:44:30|22524.2|22444.2|22523.45|22443.45|22524.24|22444.24|22523.4|22443.4|9
1735213480000|2024-12-26 11:44:40|22522.17|22442.17|22518.59|22438.59|22522.17|22442.17|22518.59|22438.59|10
1735213490000|2024-12-26 11:44:50|22518.52|22438.52|22517.55|22437.55|22518.98|22438.98|22517.55|22437.55|10
1735213500000|2024-12-26 11:45:00|22517.27|22437.27|22516.06|22436.06|22518.18|22438.18|22515.9|22435.9|10
1735213510000|2024-12-26 11:45:10|22516.07|22436.07|22518.04|22438.04|22521.01|22441.01|22516.03|22436.03|10
1735213520000|2024-12-26 11:45:20|22517.82|22437.82|22516.01|22436.01|22517.82|22437.82|22515.81|22435.81|9
1735213530000|2024-12-26 11:45:30|22515.49|22435.49|22514.09|22434.09|22515.52|22435.52|22514.09|22434.09|10
1735213540000|2024-12-26 11:45:40|22513.83|22433.83|22514.34|22434.34|22514.49|22434.49|22513.17|22433.17|10
1735213550000|2024-12-26 11:45:50|22513.61|22433.61|22513.21|22433.21|22513.66|22433.66|22513.21|22433.21|9
1735213560000|2024-12-26 11:46:00|22513.4|22433.4|22511.84|22431.84|22513.4|22433.4|22511.39|22431.39|10
1735213570000|2024-12-26 11:46:10|22511.76|22431.76|22514.04|22434.04|22514.05|22434.05|22511.76|22431.76|9
1735213580000|2024-12-26 11:46:20|22514.09|22434.09|22510.74|22430.74|22514.5|22434.5|22510.74|22430.74|10
1735213590000|2024-12-26 11:46:30|22510.43|22430.43|22508.64|22428.64|22510.43|22430.43|22508.64|22428.64|10
1735213600000|2024-12-26 11:46:40|22508.63|22428.63|22503.91|22423.91|22508.63|22428.63|22503.91|22423.91|10
1735213610000|2024-12-26 11:46:50|22503.9|22423.9|22502.24|22422.24|22503.9|22423.9|22502.22|22422.22|10
1735213620000|2024-12-26 11:47:00|22502.08|22422.08|22500.28|22420.28|22502.58|22422.58|22500.28|22420.28|10
1735213630000|2024-12-26 11:47:10|22500.13|22420.13|22500.27|22420.27|22500.31|22420.31|22498.28|22418.28|10
1735213640000|2024-12-26 11:47:20|22500.29|22420.29|22501.67|22421.67|22501.67|22421.67|22500.29|22420.29|10
1735213650000|2024-12-26 11:47:30|22501.54|22421.54|22501.01|22421.01|22501.82|22421.82|22501.01|22421.01|9
1735213660000|2024-12-26 11:47:40|22500.35|22420.35|22502.12|22422.12|22502.15|22422.15|22500.21|22420.21|9
1735213670000|2024-12-26 11:47:50|22502.2|22422.2|22503.5|22423.5|22503.5|22423.5|22501.36|22421.36|9
1735213680000|2024-12-26 11:48:00|22503.48|22423.48|22502.85|22422.85|22504.33|22424.33|22502.85|22422.85|10
1735213690000|2024-12-26 11:48:10|22502.37|22422.37|22501.7|22421.7|22502.37|22422.37|22501.57|22421.57|10
1735213700000|2024-12-26 11:48:20|22501.58|22421.58|22500.48|22420.48|22501.58|22421.58|22500.48|22420.48|10
1735213710000|2024-12-26 11:48:30|22500.29|22420.29|22500.2|22420.2|22500.29|22420.29|22499.97|22419.97|7
1735213720000|2024-12-26 11:48:40|22500.31|22420.31|22501.15|22421.15|22501.18|22421.18|22499.88|22419.88|9
1735213730000|2024-12-26 11:48:50|22501.17|22421.17|22503.58|22423.58|22503.58|22423.58|22501.17|22421.17|10
1735213740000|2024-12-26 11:49:00|22503.62|22423.62|22505.65|22425.65|22506.07|22426.07|22503.48|22423.48|10
1735213750000|2024-12-26 11:49:10|22505.97|22425.97|22506.92|22426.92|22507.07|22427.07|22505.97|22425.97|10
1735213760000|2024-12-26 11:49:20|22507.15|22427.15|22508.55|22428.55|22508.61|22428.61|22507.04|22427.04|7
1735213770000|2024-12-26 11:49:30|22508.56|22428.56|22509.41|22429.41|22509.58|22429.58|22507.73|22427.73|10
1735213780000|2024-12-26 11:49:40|22509.7|22429.7|22507.66|22427.66|22509.79|22429.79|22507.66|22427.66|10
1735213790000|2024-12-26 11:49:50|22514.06|22434.06|22514.72|22434.72|22515.37|22435.37|22514.06|22434.06|10
1735213800000|2024-12-26 11:50:00|22514.83|22434.83|22519.59|22439.59|22520.12|22440.12|22514.83|22434.83|10
1735213810000|2024-12-26 11:50:10|22518.98|22438.98|22520.47|22440.47|22520.51|22440.51|22518.49|22438.49|10
1735213820000|2024-12-26 11:50:20|22520.39|22440.39|22516.43|22436.43|22520.96|22440.96|22516.08|22436.08|10
1735213830000|2024-12-26 11:50:30|22516.39|22436.39|22519|22439|22519.14|22439.14|22516.39|22436.39|9
1735213840000|2024-12-26 11:50:40|22519.01|22439.01|22519.5|22439.5|22520|22440|22518.94|22438.94|10
1735213850000|2024-12-26 11:50:50|22519.51|22439.51|22517.35|22437.35|22519.54|22439.54|22517.35|22437.35|9
1735213860000|2024-12-26 11:51:00|22517.52|22437.52|22517.19|22437.19|22517.59|22437.59|22517.04|22437.04|9
1735213870000|2024-12-26 11:51:10|22517.18|22437.18|22515.24|22435.24|22517.52|22437.52|22515.24|22435.24|10
1735213880000|2024-12-26 11:51:20|22515.09|22435.09|22512.34|22432.34|22515.09|22435.09|22512.25|22432.25|10
1735213890000|2024-12-26 11:51:30|22512.38|22432.38|22510.92|22430.92|22512.38|22432.38|22510.92|22430.92|9
1735213900000|2024-12-26 11:51:40|22510.29|22430.29|22506.82|22426.82|22510.29|22430.29|22506.82|22426.82|10
1735213910000|2024-12-26 11:51:50|22505.96|22425.96|22502.55|22422.55|22505.96|22425.96|22502.55|22422.55|10
1735213920000|2024-12-26 11:52:00|22500.96|22420.96|22496.68|22416.68|22500.96|22420.96|22496.68|22416.68|10
1735213930000|2024-12-26 11:52:10|22496.83|22416.83|22498.2|22418.2|22498.2|22418.2|22496.83|22416.83|10
1735213940000|2024-12-26 11:52:20|22498.35|22418.35|22496.85|22416.85|22498.78|22418.78|22496.49|22416.49|10
1735213950000|2024-12-26 11:52:30|22497.31|22417.31|22495.44|22415.44|22497.31|22417.31|22495.44|22415.44|9
1735213960000|2024-12-26 11:52:40|22495.62|22415.62|22496.85|22416.85|22496.85|22416.85|22495.39|22415.39|9
1735213970000|2024-12-26 11:52:50|22497.48|22417.48|22498.53|22418.53|22498.62|22418.62|22497.37|22417.37|10
1735213980000|2024-12-26 11:53:00|22497.55|22417.55|22497.89|22417.89|22498.81|22418.81|22497.35|22417.35|10
1735213990000|2024-12-26 11:53:10|22497.87|22417.87|22500.86|22420.86|22501.09|22421.09|22497.87|22417.87|10
1735214000000|2024-12-26 11:53:20|22501.65|22421.65|22501.43|22421.43|22502.07|22422.07|22501.43|22421.43|9
1735214010000|2024-12-26 11:53:30|22501.21|22421.21|22506.36|22426.36|22506.66|22426.66|22500.92|22420.92|10
1735214020000|2024-12-26 11:53:40|22506.4|22426.4|22506.1|22426.1|22506.94|22426.94|22506.1|22426.1|10
1735214030000|2024-12-26 11:53:50|22507.1|22427.1|22508.47|22428.47|22508.47|22428.47|22507.1|22427.1|8
1735214040000|2024-12-26 11:54:00|22508.54|22428.54|22511.04|22431.04|22511.04|22431.04|22507.7|22427.7|10
1735214050000|2024-12-26 11:54:10|22511.5|22431.5|22506.36|22426.36|22512.66|22432.66|22506.36|22426.36|10
1735214060000|2024-12-26 11:54:20|22506.15|22426.15|22503.03|22423.03|22506.15|22426.15|22502.97|22422.97|10
1735214070000|2024-12-26 11:54:30|22502.35|22422.35|22501.66|22421.66|22502.89|22422.89|22501.66|22421.66|10
1735214080000|2024-12-26 11:54:40|22501.59|22421.59|22502.37|22422.37|22502.54|22422.54|22501.46|22421.46|9
1735214090000|2024-12-26 11:54:50|22502.48|22422.48|22503.25|22423.25|22503.67|22423.67|22502.48|22422.48|9
1735214100000|2024-12-26 11:55:00|22502.46|22422.46|22501.84|22421.84|22502.91|22422.91|22501.37|22421.37|10
1735214110000|2024-12-26 11:55:10|22501.87|22421.87|22500|22420|22502.06|22422.06|22499.97|22419.97|10
1735214120000|2024-12-26 11:55:20|22499.98|22419.98|22499.8|22419.8|22500.02|22420.02|22499.76|22419.76|9
1735214130000|2024-12-26 11:55:30|22499.67|22419.67|22500.58|22420.58|22500.72|22420.72|22499.43|22419.43|7
1735214140000|2024-12-26 11:55:40|22500.63|22420.63|22500.51|22420.51|22500.82|22420.82|22500.51|22420.51|9
1735214150000|2024-12-26 11:55:50|22500.43|22420.43|22499.33|22419.33|22500.43|22420.43|22499.33|22419.33|9
1735214160000|2024-12-26 11:56:00|22499.47|22419.47|22500.89|22420.89|22500.98|22420.98|22499.41|22419.41|10
1735214170000|2024-12-26 11:56:10|22500.85|22420.85|22502.45|22422.45|22504.51|22424.51|22500.71|22420.71|8
1735214180000|2024-12-26 11:56:20|22502.43|22422.43|22500.59|22420.59|22502.43|22422.43|22500.59|22420.59|9
1735214190000|2024-12-26 11:56:30|22500.44|22420.44|22498.88|22418.88|22500.44|22420.44|22498.88|22418.88|10
1735214200000|2024-12-26 11:56:40|22498.41|22418.41|22497.97|22417.97|22498.41|22418.41|22497.57|22417.57|10
1735214210000|2024-12-26 11:56:50|22497.8|22417.8|22495.29|22415.29|22497.84|22417.84|22495.29|22415.29|10
1735214220000|2024-12-26 11:57:00|22495.28|22415.28|22495.26|22415.26|22496.06|22416.06|22495.26|22415.26|10
1735214230000|2024-12-26 11:57:10|22495.04|22415.04|22494.46|22414.46|22495.04|22415.04|22494.45|22414.45|9
1735214240000|2024-12-26 11:57:20|22494.35|22414.35|22494.42|22414.42|22494.42|22414.42|22493.96|22413.96|10
1735214250000|2024-12-26 11:57:30|22494.63|22414.63|22493.03|22413.03|22494.88|22414.88|22493.01|22413.01|10
1735214260000|2024-12-26 11:57:40|22492.86|22412.86|22493.07|22413.07|22493.2|22413.2|22492.79|22412.79|10
1735214270000|2024-12-26 11:57:50|22493.03|22413.03|22493.44|22413.44|22493.5|22413.5|22493.03|22413.03|9
1735214280000|2024-12-26 11:58:00|22493.46|22413.46|22494.32|22414.32|22494.5|22414.5|22493.17|22413.17|9
1735214290000|2024-12-26 11:58:10|22493.89|22413.89|22494.14|22414.14|22494.22|22414.22|22493.03|22413.03|10
1735214300000|2024-12-26 11:58:20|22494.12|22414.12|22495.58|22415.58|22495.58|22415.58|22494.12|22414.12|8
1735214310000|2024-12-26 11:58:30|22497.31|22417.31|22494|22414|22497.31|22417.31|22494|22414|10
1735214320000|2024-12-26 11:58:40|22494.19|22414.19|22495.19|22415.19|22495.19|22415.19|22494.19|22414.19|10
1735214330000|2024-12-26 11:58:50|22495.15|22415.15|22495.89|22415.89|22495.97|22415.97|22495.15|22415.15|9
1735214340000|2024-12-26 11:59:00|22496.97|22416.97|22495.42|22415.42|22497.24|22417.24|22495.4|22415.4|10
1735214350000|2024-12-26 11:59:10|22496.49|22416.49|22496.22|22416.22|22496.94|22416.94|22496.22|22416.22|9
1735214360000|2024-12-26 11:59:20|22496.15|22416.15|22495.92|22415.92|22496.15|22416.15|22495.79|22415.79|10
1735214370000|2024-12-26 11:59:30|22497.3|22417.3|22495.34|22415.34|22497.55|22417.55|22495.34|22415.34|10
1735214380000|2024-12-26 11:59:40|22495.27|22415.27|22494.08|22414.08|22495.27|22415.27|22494.08|22414.08|10
1735214390000|2024-12-26 11:59:50|22494.06|22414.06|22494.05|22414.05|22494.27|22414.27|22494.05|22414.05|9
1735214400000|2024-12-26 12:00:00|22494.15|22414.15|22492.54|22412.54|22494.58|22414.58|22492.54|22412.54|10
1735214410000|2024-12-26 12:00:10|22491.39|22411.39|22490.88|22410.88|22492.74|22412.74|22490.88|22410.88|10
1735214420000|2024-12-26 12:00:20|22490.59|22410.59|22486.86|22406.86|22490.59|22410.59|22486.86|22406.86|10
1735214430000|2024-12-26 12:00:30|22487.15|22407.15|22487.08|22407.08|22488.28|22408.28|22487.08|22407.08|10
1735214440000|2024-12-26 12:00:40|22487.05|22407.05|22487.7|22407.7|22487.7|22407.7|22487.05|22407.05|9
1735214450000|2024-12-26 12:00:50|22487.71|22407.71|22487.14|22407.14|22487.86|22407.86|22487.14|22407.14|8
1735214460000|2024-12-26 12:01:00|22486.63|22406.63|22485.47|22405.47|22486.63|22406.63|22484.95|22404.95|10
1735214470000|2024-12-26 12:01:10|22485.39|22405.39|22482.49|22402.49|22485.48|22405.48|22482.49|22402.49|10
1735214480000|2024-12-26 12:01:20|22482.29|22402.29|22481.09|22401.09|22482.51|22402.51|22481.09|22401.09|10
1735214490000|2024-12-26 12:01:30|22480.42|22400.42|22477.9|22397.9|22480.42|22400.42|22477.9|22397.9|10
1735214500000|2024-12-26 12:01:40|22477.88|22397.88|22476.38|22396.38|22477.92|22397.92|22476.38|22396.38|10
1735214510000|2024-12-26 12:01:50|22476.03|22396.03|22472.46|22392.46|22476.03|22396.03|22472.46|22392.46|10
1735214520000|2024-12-26 12:02:00|22471.56|22391.56|22465.33|22385.33|22471.56|22391.56|22465.33|22385.33|9
1735214530000|2024-12-26 12:02:10|22464.12|22384.12|22463.4|22383.4|22464.18|22384.18|22463.4|22383.4|10
1735214540000|2024-12-26 12:02:20|22463.44|22383.44|22463.15|22383.15|22463.44|22383.44|22462.26|22382.26|10
1735214550000|2024-12-26 12:02:30|22463.18|22383.18|22462.68|22382.68|22463.21|22383.21|22462.68|22382.68|9
1735214560000|2024-12-26 12:02:40|22462.92|22382.92|22460.07|22380.07|22463.02|22383.02|22459.99|22379.99|10
1735214570000|2024-12-26 12:02:50|22460.57|22380.57|22461.49|22381.49|22461.73|22381.73|22460.27|22380.27|10
1735214580000|2024-12-26 12:03:00|22461.35|22381.35|22461.51|22381.51|22462.64|22382.64|22461.35|22381.35|10
1735214590000|2024-12-26 12:03:10|22462.11|22382.11|22463.84|22383.84|22463.84|22383.84|22461.15|22381.15|10
1735214600000|2024-12-26 12:03:20|22463.77|22383.77|22463.66|22383.66|22464.36|22384.36|22463.66|22383.66|10
1735214610000|2024-12-26 12:03:30|22463.42|22383.42|22461.23|22381.23|22463.58|22383.58|22461.23|22381.23|10
1735214620000|2024-12-26 12:03:40|22460.01|22380.01|22455.92|22375.92|22460.01|22380.01|22455.92|22375.92|10
1735214630000|2024-12-26 12:03:50|22455.3|22375.3|22453.5|22373.5|22455.37|22375.37|22453.5|22373.5|10
1735214640000|2024-12-26 12:04:00|22453.11|22373.11|22451.72|22371.72|22453.11|22373.11|22451.72|22371.72|10
1735214650000|2024-12-26 12:04:10|22451.46|22371.46|22449.94|22369.94|22451.46|22371.46|22449.78|22369.78|10
1735214660000|2024-12-26 12:04:20|22448.88|22368.88|22447.47|22367.47|22448.88|22368.88|22446.61|22366.61|10
1735214670000|2024-12-26 12:04:30|22446.35|22366.35|22445.05|22365.05|22446.35|22366.35|22444.7|22364.7|10
1735214680000|2024-12-26 12:04:40|22445.07|22365.07|22444.85|22364.85|22445.17|22365.17|22444.73|22364.73|10
1735214690000|2024-12-26 12:04:50|22445.62|22365.62|22442.65|22362.65|22445.62|22365.62|22442.51|22362.51|10
1735214700000|2024-12-26 12:05:00|22438.42|22358.42|22440.57|22360.57|22440.57|22360.57|22437.6|22357.6|10
1735214710000|2024-12-26 12:05:10|22441.37|22361.37|22447.36|22367.36|22447.36|22367.36|22441.37|22361.37|10
1735214720000|2024-12-26 12:05:20|22447.4|22367.4|22447.66|22367.66|22450.41|22370.41|22447.4|22367.4|10
1735214730000|2024-12-26 12:05:30|22447.5|22367.5|22447.27|22367.27|22447.5|22367.5|22446.39|22366.39|10
1735214740000|2024-12-26 12:05:40|22446.74|22366.74|22445.87|22365.87|22447.15|22367.15|22445.87|22365.87|10
1735214750000|2024-12-26 12:05:50|22443.62|22363.62|22439.66|22359.66|22444.2|22364.2|22439.66|22359.66|10
1735214760000|2024-12-26 12:06:00|22440.3|22360.3|22442.93|22362.93|22442.93|22362.93|22440.3|22360.3|10
1735214770000|2024-12-26 12:06:10|22443.01|22363.01|22441.28|22361.28|22443.01|22363.01|22440.67|22360.67|10
1735214780000|2024-12-26 12:06:20|22439.82|22359.82|22438.41|22358.41|22440.09|22360.09|22438.04|22358.04|10
1735214790000|2024-12-26 12:06:30|22437.83|22357.83|22437.37|22357.37|22438.12|22358.12|22437.16|22357.16|9
1735214800000|2024-12-26 12:06:40|22437.52|22357.52|22436.99|22356.99|22437.52|22357.52|22436.99|22356.99|8
1735214810000|2024-12-26 12:06:50|22437.09|22357.09|22435.14|22355.14|22437.37|22357.37|22435.12|22355.12|10
1735214820000|2024-12-26 12:07:00|22434.58|22354.58|22435.57|22355.57|22435.94|22355.94|22434.58|22354.58|10
1735214830000|2024-12-26 12:07:10|22434.63|22354.63|22435.27|22355.27|22435.27|22355.27|22432.6|22352.6|10
1735214840000|2024-12-26 12:07:20|22437.13|22357.13|22439.58|22359.58|22441.55|22361.55|22437.13|22357.13|10
1735214850000|2024-12-26 12:07:30|22438.75|22358.75|22436.89|22356.89|22438.75|22358.75|22436.45|22356.45|9
1735214860000|2024-12-26 12:07:40|22436.93|22356.93|22436.2|22356.2|22436.93|22356.93|22436.12|22356.12|10
1735214870000|2024-12-26 12:07:50|22436.32|22356.32|22436.34|22356.34|22436.39|22356.39|22435.94|22355.94|9
1735214880000|2024-12-26 12:08:00|22436.37|22356.37|22441.78|22361.78|22441.78|22361.78|22436.37|22356.37|10
1735214890000|2024-12-26 12:08:10|22441.94|22361.94|22442.47|22362.47|22443.11|22363.11|22441.94|22361.94|10
1735214900000|2024-12-26 12:08:20|22442.51|22362.51|22445.14|22365.14|22445.14|22365.14|22442.51|22362.51|10
1735214910000|2024-12-26 12:08:30|22445.15|22365.15|22442.86|22362.86|22445.63|22365.63|22442.84|22362.84|10
1735214920000|2024-12-26 12:08:40|22443.24|22363.24|22439.68|22359.68|22443.24|22363.24|22439.47|22359.47|10
1735214930000|2024-12-26 12:08:50|22439.71|22359.71|22434.99|22354.99|22440.07|22360.07|22434.99|22354.99|10
1735214940000|2024-12-26 12:09:00|22434.78|22354.78|22435.28|22355.28|22435.36|22355.36|22434.78|22354.78|9
1735214950000|2024-12-26 12:09:10|22435.6|22355.6|22434|22354|22435.6|22355.6|22433.08|22353.08|9
1735214960000|2024-12-26 12:09:20|22434.62|22354.62|22436.29|22356.29|22436.29|22356.29|22434.62|22354.62|10
1735214970000|2024-12-26 12:09:30|22436.41|22356.41|22437.99|22357.99|22438.27|22358.27|22436.41|22356.41|10
1735214980000|2024-12-26 12:09:40|22438.46|22358.46|22437.42|22357.42|22438.46|22358.46|22437.41|22357.41|10
1735214990000|2024-12-26 12:09:50|22437.01|22357.01|22433.69|22353.69|22437.25|22357.25|22433.69|22353.69|10
1735215000000|2024-12-26 12:10:00|22432.02|22352.02|22428.55|22348.55|22432.02|22352.02|22427.47|22347.47|10
1735215010000|2024-12-26 12:10:10|22428.24|22348.24|22428.97|22348.97|22428.98|22348.98|22428.24|22348.24|9
1735215020000|2024-12-26 12:10:20|22428.91|22348.91|22425.68|22345.68|22428.91|22348.91|22425.68|22345.68|10
1735215030000|2024-12-26 12:10:30|22425.65|22345.65|22425.16|22345.16|22425.65|22345.65|22425.11|22345.11|9
1735215040000|2024-12-26 12:10:40|22425.1|22345.1|22425.86|22345.86|22425.86|22345.86|22424.53|22344.53|10
1735215050000|2024-12-26 12:10:50|22425.59|22345.59|22423.04|22343.04|22426.11|22346.11|22423.04|22343.04|10
1735215060000|2024-12-26 12:11:00|22422.67|22342.67|22421.54|22341.54|22422.67|22342.67|22421.52|22341.52|10
1735215070000|2024-12-26 12:11:10|22420|22340|22420.32|22340.32|22421.19|22341.19|22420|22340|10
1735215080000|2024-12-26 12:11:20|22420.2|22340.2|22419.62|22339.62|22420.2|22340.2|22419.27|22339.27|10
1735215090000|2024-12-26 12:11:30|22419.58|22339.58|22418.42|22338.42|22420.28|22340.28|22418.42|22338.42|9
1735215100000|2024-12-26 12:11:40|22417.85|22337.85|22414.13|22334.13|22417.85|22337.85|22414.13|22334.13|10
1735215110000|2024-12-26 12:11:50|22410.03|22330.03|22405.57|22325.57|22410.03|22330.03|22405.57|22325.57|10
1735215120000|2024-12-26 12:12:00|22405.67|22325.67|22413.16|22333.16|22413.16|22333.16|22405.67|22325.67|10
1735215130000|2024-12-26 12:12:10|22413.18|22333.18|22413.66|22333.66|22413.75|22333.75|22412.69|22332.69|10
1735215140000|2024-12-26 12:12:20|22415.41|22335.41|22418.97|22338.97|22418.97|22338.97|22414.5|22334.5|10
1735215150000|2024-12-26 12:12:30|22419.36|22339.36|22425.95|22345.95|22427.22|22347.22|22419.36|22339.36|10
1735215160000|2024-12-26 12:12:40|22425.68|22345.68|22427.69|22347.69|22427.69|22347.69|22425.68|22345.68|9
1735215170000|2024-12-26 12:12:50|22428|22348|22429.45|22349.45|22429.55|22349.55|22427.45|22347.45|10
1735215180000|2024-12-26 12:13:00|22429.96|22349.96|22428|22348|22429.96|22349.96|22427.73|22347.73|10
1735215190000|2024-12-26 12:13:10|22428.03|22348.03|22430.05|22350.05|22430.05|22350.05|22427.59|22347.59|9
1735215200000|2024-12-26 12:13:20|22430.14|22350.14|22431.07|22351.07|22431.87|22351.87|22430.14|22350.14|10
1735215210000|2024-12-26 12:13:30|22431.14|22351.14|22432.94|22352.94|22432.94|22352.94|22431.14|22351.14|10
1735215220000|2024-12-26 12:13:40|22433.32|22353.32|22429.25|22349.25|22433.5|22353.5|22429.25|22349.25|10
1735215230000|2024-12-26 12:13:50|22429.28|22349.28|22427.66|22347.66|22429.28|22349.28|22427.53|22347.53|10
1735215240000|2024-12-26 12:14:00|22427.69|22347.69|22425.4|22345.4|22427.69|22347.69|22425.4|22345.4|10
1735215250000|2024-12-26 12:14:10|22424.87|22344.87|22422.42|22342.42|22424.87|22344.87|22421.97|22341.97|9
1735215260000|2024-12-26 12:14:20|22422.35|22342.35|22418.65|22338.65|22422.35|22342.35|22418.65|22338.65|10
1735215270000|2024-12-26 12:14:30|22418.71|22338.71|22414.08|22334.08|22418.71|22338.71|22414.08|22334.08|10
1735215280000|2024-12-26 12:14:40|22414.28|22334.28|22414.42|22334.42|22415.26|22335.26|22414.25|22334.25|10
1735215290000|2024-12-26 12:14:50|22414.46|22334.46|22415.44|22335.44|22415.44|22335.44|22414.46|22334.46|9
1735215300000|2024-12-26 12:15:00|22415.54|22335.54|22410.22|22330.22|22415.8|22335.8|22410.22|22330.22|10
1735215310000|2024-12-26 12:15:10|22409.58|22329.58|22406.83|22326.83|22409.58|22329.58|22406.83|22326.83|10
1735215320000|2024-12-26 12:15:20|22405.92|22325.92|22411.51|22331.51|22411.51|22331.51|22405.92|22325.92|10
1735215330000|2024-12-26 12:15:30|22411.9|22331.9|22414.68|22334.68|22417.23|22337.23|22411.9|22331.9|10
1735215340000|2024-12-26 12:15:40|22414.34|22334.34|22414.6|22334.6|22415.63|22335.63|22414.2|22334.2|10
1735215350000|2024-12-26 12:15:50|22414.39|22334.39|22413.64|22333.64|22414.39|22334.39|22413.12|22333.12|9
1735215360000|2024-12-26 12:16:00|22414.51|22334.51|22423.22|22343.22|22423.22|22343.22|22414.51|22334.51|10
1735215370000|2024-12-26 12:16:10|22423.62|22343.62|22424.17|22344.17|22424.17|22344.17|22423.45|22343.45|10
1735215380000|2024-12-26 12:16:20|22424.78|22344.78|22430.78|22350.78|22430.78|22350.78|22424.73|22344.73|10
1735215390000|2024-12-26 12:16:30|22430.67|22350.67|22437.32|22357.32|22437.32|22357.32|22430.67|22350.67|10
1735215400000|2024-12-26 12:16:40|22437.36|22357.36|22439.36|22359.36|22439.36|22359.36|22436.67|22356.67|10
1735215410000|2024-12-26 12:16:50|22440.32|22360.32|22439.01|22359.01|22440.49|22360.49|22438.73|22358.73|10
1735215420000|2024-12-26 12:17:00|22438.56|22358.56|22437.2|22357.2|22438.59|22358.59|22437.2|22357.2|9
1735215430000|2024-12-26 12:17:10|22437.25|22357.25|22434.36|22354.36|22437.25|22357.25|22434.36|22354.36|10
1735215440000|2024-12-26 12:17:20|22434.5|22354.5|22433.69|22353.69|22434.64|22354.64|22433.69|22353.69|9
1735215450000|2024-12-26 12:17:30|22434.01|22354.01|22433.82|22353.82|22434.01|22354.01|22432.76|22352.76|9
1735215460000|2024-12-26 12:17:40|22433.81|22353.81|22432.85|22352.85|22433.81|22353.81|22432.48|22352.48|8
1735215470000|2024-12-26 12:17:50|22433.66|22353.66|22433.72|22353.72|22434.39|22354.39|22433.65|22353.65|10
1735215480000|2024-12-26 12:18:00|22433.75|22353.75|22433.22|22353.22|22434.38|22354.38|22433.21|22353.21|10
1735215490000|2024-12-26 12:18:10|22433.27|22353.27|22431.09|22351.09|22433.27|22353.27|22430.59|22350.59|9
1735215500000|2024-12-26 12:18:20|22431.41|22351.41|22430.15|22350.15|22431.43|22351.43|22429.74|22349.74|10
1735215510000|2024-12-26 12:18:30|22430.26|22350.26|22429.67|22349.67|22430.26|22350.26|22428.77|22348.77|10
1735215520000|2024-12-26 12:18:40|22430.24|22350.24|22432.53|22352.53|22432.73|22352.73|22430.24|22350.24|9
1735215530000|2024-12-26 12:18:50|22432.71|22352.71|22434.34|22354.34|22434.34|22354.34|22432.71|22352.71|10
1735215540000|2024-12-26 12:19:00|22434.37|22354.37|22437.03|22357.03|22437.03|22357.03|22434.37|22354.37|10
1735215550000|2024-12-26 12:19:10|22437.36|22357.36|22436.38|22356.38|22438.39|22358.39|22436.25|22356.25|10
1735215560000|2024-12-26 12:19:20|22436.39|22356.39|22436.76|22356.76|22436.99|22356.99|22435.94|22355.94|8
1735215570000|2024-12-26 12:19:30|22436.77|22356.77|22438.8|22358.8|22438.8|22358.8|22436.73|22356.73|9
1735215580000|2024-12-26 12:19:40|22439.34|22359.34|22441.39|22361.39|22441.48|22361.48|22439.34|22359.34|10
1735215590000|2024-12-26 12:19:50|22441.26|22361.26|22444.28|22364.28|22444.28|22364.28|22441.26|22361.26|10
1735215600000|2024-12-26 12:20:00|22444.62|22364.62|22448.89|22368.89|22448.89|22368.89|22444.62|22364.62|10
1735215610000|2024-12-26 12:20:10|22448.73|22368.73|22460.91|22380.91|22460.91|22380.91|22448.73|22368.73|10
1735215620000|2024-12-26 12:20:20|22461.19|22381.19|22460.64|22380.64|22461.75|22381.75|22460.64|22380.64|10
1735215630000|2024-12-26 12:20:30|22460.48|22380.48|22459.25|22379.25|22460.48|22380.48|22459.25|22379.25|10
1735215640000|2024-12-26 12:20:40|22459.34|22379.34|22459.98|22379.98|22460.45|22380.45|22459.34|22379.34|9
1735215650000|2024-12-26 12:20:50|22460.02|22380.02|22460.8|22380.8|22461.02|22381.02|22460.02|22380.02|10
1735215660000|2024-12-26 12:21:00|22460.82|22380.82|22456.52|22376.52|22460.82|22380.82|22456.52|22376.52|9
1735215670000|2024-12-26 12:21:10|22456.5|22376.5|22452.2|22372.2|22456.5|22376.5|22452.2|22372.2|10
1735215680000|2024-12-26 12:21:20|22451.67|22371.67|22449.9|22369.9|22451.67|22371.67|22449.9|22369.9|10
1735215690000|2024-12-26 12:21:30|22449.77|22369.77|22448.88|22368.88|22450.29|22370.29|22448.88|22368.88|10
1735215700000|2024-12-26 12:21:40|22449.1|22369.1|22450.3|22370.3|22450.3|22370.3|22449.1|22369.1|10
1735215710000|2024-12-26 12:21:50|22450.39|22370.39|22451.39|22371.39|22451.39|22371.39|22449.14|22369.14|10
1735215720000|2024-12-26 12:22:00|22451.52|22371.52|22452.98|22372.98|22452.98|22372.98|22451.52|22371.52|10
1735215730000|2024-12-26 12:22:10|22452.11|22372.11|22449.43|22369.43|22452.11|22372.11|22449.24|22369.24|9
1735215740000|2024-12-26 12:22:20|22449.42|22369.42|22448.66|22368.66|22449.87|22369.87|22448.66|22368.66|10
1735215750000|2024-12-26 12:22:30|22446.34|22366.34|22439.09|22359.09|22446.34|22366.34|22438.25|22358.25|10
1735215760000|2024-12-26 12:22:40|22438.38|22358.38|22438.36|22358.36|22438.69|22358.69|22437.63|22357.63|10
1735215770000|2024-12-26 12:22:50|22438.45|22358.45|22441.03|22361.03|22441.04|22361.04|22438.45|22358.45|10
1735215780000|2024-12-26 12:23:00|22441.14|22361.14|22441.82|22361.82|22442.58|22362.58|22441.14|22361.14|10
1735215790000|2024-12-26 12:23:10|22442.03|22362.03|22445.64|22365.64|22445.65|22365.65|22442.03|22362.03|9
1735215800000|2024-12-26 12:23:20|22446.5|22366.5|22449.36|22369.36|22449.45|22369.45|22445.97|22365.97|9
1735215810000|2024-12-26 12:23:30|22449.33|22369.33|22457.17|22377.17|22457.17|22377.17|22449.33|22369.33|10
1735215820000|2024-12-26 12:23:40|22456.94|22376.94|22455.82|22375.82|22457.61|22377.61|22455.82|22375.82|10
1735215830000|2024-12-26 12:23:50|22455.58|22375.58|22454.15|22374.15|22455.85|22375.85|22453.75|22373.75|9
1735215840000|2024-12-26 12:24:00|22454.44|22374.44|22451.6|22371.6|22456.5|22376.5|22451.6|22371.6|10
1735215850000|2024-12-26 12:24:10|22452.18|22372.18|22454.52|22374.52|22454.61|22374.61|22452.16|22372.16|10
1735215860000|2024-12-26 12:24:20|22454.54|22374.54|22458.32|22378.32|22458.32|22378.32|22454.54|22374.54|10
1735215870000|2024-12-26 12:24:30|22458.01|22378.01|22458.39|22378.39|22458.89|22378.89|22458.01|22378.01|10
1735215880000|2024-12-26 12:24:40|22458.11|22378.11|22456.97|22376.97|22458.11|22378.11|22456.97|22376.97|9
1735215890000|2024-12-26 12:24:50|22456.85|22376.85|22455|22375|22456.85|22376.85|22454.96|22374.96|10
1735215900000|2024-12-26 12:25:00|22454.98|22374.98|22455.97|22375.97|22455.97|22375.97|22454.05|22374.05|10
1735215910000|2024-12-26 12:25:10|22456.32|22376.32|22460.45|22380.45|22460.45|22380.45|22456.32|22376.32|10
1735215920000|2024-12-26 12:25:20|22460.59|22380.59|22463.76|22383.76|22463.76|22383.76|22460.59|22380.59|10
1735215930000|2024-12-26 12:25:30|22463.88|22383.88|22469.49|22389.49|22469.81|22389.81|22463.88|22383.88|10
1735215940000|2024-12-26 12:25:40|22470.11|22390.11|22472.56|22392.56|22472.7|22392.7|22470.11|22390.11|10
1735215950000|2024-12-26 12:25:50|22472.59|22392.59|22473.73|22393.73|22473.91|22393.91|22472.36|22392.36|10
1735215960000|2024-12-26 12:26:00|22473.57|22393.57|22473.25|22393.25|22473.68|22393.68|22471.79|22391.79|10
1735215970000|2024-12-26 12:26:10|22473.01|22393.01|22476.56|22396.56|22477.27|22397.27|22472.76|22392.76|10
1735215980000|2024-12-26 12:26:20|22477.51|22397.51|22480.16|22400.16|22480.16|22400.16|22477|22397|10
1735215990000|2024-12-26 12:26:30|22480.67|22400.67|22485.07|22405.07|22485.07|22405.07|22480.67|22400.67|9
1735216000000|2024-12-26 12:26:40|22484.86|22404.86|22485.11|22405.11|22485.47|22405.47|22484.58|22404.58|10
1735216010000|2024-12-26 12:26:50|22484.12|22404.12|22483.55|22403.55|22484.38|22404.38|22482.8|22402.8|10
1735216020000|2024-12-26 12:27:00|22484.12|22404.12|22480.56|22400.56|22484.12|22404.12|22480.56|22400.56|10
1735216030000|2024-12-26 12:27:10|22480.47|22400.47|22480.01|22400.01|22480.47|22400.47|22478.4|22398.4|10
1735216040000|2024-12-26 12:27:20|22479.94|22399.94|22482.93|22402.93|22482.93|22402.93|22479.79|22399.79|10
1735216050000|2024-12-26 12:27:30|22482.89|22402.89|22484.33|22404.33|22484.88|22404.88|22482.89|22402.89|10
1735216060000|2024-12-26 12:27:40|22484.34|22404.34|22482.76|22402.76|22484.34|22404.34|22482.76|22402.76|10
1735216070000|2024-12-26 12:27:50|22482.64|22402.64|22482.25|22402.25|22482.85|22402.85|22482.25|22402.25|9
1735216080000|2024-12-26 12:28:00|22482.17|22402.17|22481.84|22401.84|22482.17|22402.17|22480.87|22400.87|10
1735216090000|2024-12-26 12:28:10|22481.61|22401.61|22480.02|22400.02|22481.61|22401.61|22480.02|22400.02|9
1735216100000|2024-12-26 12:28:20|22479.9|22399.9|22477.22|22397.22|22480.25|22400.25|22477.22|22397.22|10
1735216110000|2024-12-26 12:28:30|22477.14|22397.14|22477.51|22397.51|22477.51|22397.51|22477.07|22397.07|9
1735216120000|2024-12-26 12:28:40|22477.67|22397.67|22477.2|22397.2|22477.97|22397.97|22477.2|22397.2|10
1735216130000|2024-12-26 12:28:50|22477.27|22397.27|22477.33|22397.33|22477.33|22397.33|22476.96|22396.96|6
1735216140000|2024-12-26 12:29:00|22477.47|22397.47|22476.34|22396.34|22477.71|22397.71|22476.34|22396.34|10
1735216150000|2024-12-26 12:29:10|22475.87|22395.87|22474.43|22394.43|22476.31|22396.31|22474.43|22394.43|9
1735216160000|2024-12-26 12:29:20|22475.23|22395.23|22474.57|22394.57|22475.55|22395.55|22474.41|22394.41|9
1735216170000|2024-12-26 12:29:30|22474.53|22394.53|22475.58|22395.58|22476.02|22396.02|22474.53|22394.53|10
1735216180000|2024-12-26 12:29:40|22475.35|22395.35|22471.32|22391.32|22475.35|22395.35|22471.32|22391.32|10
1735216190000|2024-12-26 12:29:50|22471.06|22391.06|22470.28|22390.28|22471.21|22391.21|22470.28|22390.28|10
1735216200000|2024-12-26 12:30:00|22470.23|22390.23|22469.08|22389.08|22470.57|22390.57|22469.08|22389.08|10
1735216210000|2024-12-26 12:30:10|22468.71|22388.71|22467.81|22387.81|22468.71|22388.71|22466.95|22386.95|9
1735216220000|2024-12-26 12:30:20|22468.14|22388.14|22468.86|22388.86|22468.86|22388.86|22467.91|22387.91|10
1735216230000|2024-12-26 12:30:30|22467.75|22387.75|22462.72|22382.72|22467.75|22387.75|22462.72|22382.72|9
1735216240000|2024-12-26 12:30:40|22462.48|22382.48|22462.18|22382.18|22462.65|22382.65|22461.65|22381.65|10
1735216250000|2024-12-26 12:30:50|22462.15|22382.15|22462.91|22382.91|22463.76|22383.76|22462.15|22382.15|9
1735216260000|2024-12-26 12:31:00|22462.52|22382.52|22461.84|22381.84|22462.56|22382.56|22461.84|22381.84|9
1735216270000|2024-12-26 12:31:10|22461.59|22381.59|22459.82|22379.82|22461.59|22381.59|22459.38|22379.38|9
1735216280000|2024-12-26 12:31:20|22458.04|22378.04|22457.02|22377.02|22458.74|22378.74|22456.93|22376.93|10
1735216290000|2024-12-26 12:31:30|22456.97|22376.97|22454.84|22374.84|22456.97|22376.97|22454.63|22374.63|9
1735216300000|2024-12-26 12:31:40|22454.02|22374.02|22451.92|22371.92|22454.36|22374.36|22451.92|22371.92|10
1735216310000|2024-12-26 12:31:50|22451.6|22371.6|22451.51|22371.51|22451.83|22371.83|22451.51|22371.51|10
1735216320000|2024-12-26 12:32:00|22451.53|22371.53|22450.84|22370.84|22451.53|22371.53|22450.17|22370.17|10
1735216330000|2024-12-26 12:32:10|22450.72|22370.72|22449.59|22369.59|22450.72|22370.72|22449.5|22369.5|10
1735216340000|2024-12-26 12:32:20|22449.6|22369.6|22449.18|22369.18|22449.78|22369.78|22449.18|22369.18|9
1735216350000|2024-12-26 12:32:30|22449.39|22369.39|22446.72|22366.72|22449.39|22369.39|22446.27|22366.27|10
1735216360000|2024-12-26 12:32:40|22446.64|22366.64|22448.83|22368.83|22448.83|22368.83|22446.15|22366.15|10
1735216370000|2024-12-26 12:32:50|22448.95|22368.95|22449.88|22369.88|22449.88|22369.88|22448.95|22368.95|10
1735216380000|2024-12-26 12:33:00|22450.37|22370.37|22448.71|22368.71|22451.43|22371.43|22448.71|22368.71|9
1735216390000|2024-12-26 12:33:10|22447.82|22367.82|22446.28|22366.28|22448.01|22368.01|22446.23|22366.23|10
1735216400000|2024-12-26 12:33:20|22446.13|22366.13|22441.98|22361.98|22446.26|22366.26|22441.71|22361.71|10
1735216410000|2024-12-26 12:33:30|22441.45|22361.45|22426.93|22346.93|22441.45|22361.45|22426.93|22346.93|10
1735216420000|2024-12-26 12:33:40|22425.7|22345.7|22421.51|22341.51|22425.7|22345.7|22421.51|22341.51|10
1735216430000|2024-12-26 12:33:50|22419.75|22339.75|22419.85|22339.85|22420.58|22340.58|22418.49|22338.49|10
1735216440000|2024-12-26 12:34:00|22419.58|22339.58|22422.76|22342.76|22422.76|22342.76|22419.38|22339.38|10
1735216450000|2024-12-26 12:34:10|22423.19|22343.19|22424.4|22344.4|22425.03|22345.03|22422.9|22342.9|10
1735216460000|2024-12-26 12:34:20|22424.56|22344.56|22422.8|22342.8|22424.65|22344.65|22422.57|22342.57|10
1735216470000|2024-12-26 12:34:30|22422.87|22342.87|22419.01|22339.01|22422.87|22342.87|22418.72|22338.72|10
1735216480000|2024-12-26 12:34:40|22418.89|22338.89|22416.43|22336.43|22418.89|22338.89|22416.43|22336.43|9
1735216490000|2024-12-26 12:34:50|22416.37|22336.37|22414.66|22334.66|22416.78|22336.78|22414.66|22334.66|10
1735216500000|2024-12-26 12:35:00|22414.8|22334.8|22412.11|22332.11|22414.86|22334.86|22412.11|22332.11|10
1735216510000|2024-12-26 12:35:10|22413.01|22333.01|22418.42|22338.42|22418.42|22338.42|22413.01|22333.01|10
1735216520000|2024-12-26 12:35:20|22419.2|22339.2|22411.98|22331.98|22419.55|22339.55|22411.98|22331.98|10
1735216530000|2024-12-26 12:35:30|22411.19|22331.19|22407.61|22327.61|22411.19|22331.19|22407.61|22327.61|10
1735216540000|2024-12-26 12:35:40|22407.42|22327.42|22404.4|22324.4|22407.42|22327.42|22404.4|22324.4|10
1735216550000|2024-12-26 12:35:50|22404.23|22324.23|22403.32|22323.32|22404.23|22324.23|22403.22|22323.22|10
1735216560000|2024-12-26 12:36:00|22403.03|22323.03|22401.46|22321.46|22403.03|22323.03|22401.46|22321.46|10
1735216570000|2024-12-26 12:36:10|22400.52|22320.52|22400.85|22320.85|22401.28|22321.28|22400.45|22320.45|10
1735216580000|2024-12-26 12:36:20|22400.79|22320.79|22401.1|22321.1|22401.23|22321.23|22400.25|22320.25|10
1735216590000|2024-12-26 12:36:30|22401.46|22321.46|22402.51|22322.51|22402.77|22322.77|22401.46|22321.46|9
1735216600000|2024-12-26 12:36:40|22402.54|22322.54|22400.46|22320.46|22402.54|22322.54|22400.41|22320.41|10
1735216610000|2024-12-26 12:36:50|22400.59|22320.59|22400.45|22320.45|22400.67|22320.67|22399.48|22319.48|9
1735216620000|2024-12-26 12:37:00|22400.19|22320.19|22397.88|22317.88|22400.19|22320.19|22397.88|22317.88|10
1735216630000|2024-12-26 12:37:10|22397.69|22317.69|22394.18|22314.18|22397.69|22317.69|22393.71|22313.71|10
1735216640000|2024-12-26 12:37:20|22393.82|22313.82|22392.75|22312.75|22393.82|22313.82|22392.53|22312.53|9
1735216650000|2024-12-26 12:37:30|22392.69|22312.69|22394|22314|22394|22314|22392.69|22312.69|9
1735216660000|2024-12-26 12:37:40|22393.75|22313.75|22394.45|22314.45|22394.93|22314.93|22393.75|22313.75|10
1735216670000|2024-12-26 12:37:50|22394.36|22314.36|22395.98|22315.98|22395.98|22315.98|22394.1|22314.1|10
1735216680000|2024-12-26 12:38:00|22395.74|22315.74|22392.38|22312.38|22395.74|22315.74|22392.03|22312.03|10
1735216690000|2024-12-26 12:38:10|22391.83|22311.83|22393.83|22313.83|22393.83|22313.83|22390.23|22310.23|9
1735216700000|2024-12-26 12:38:20|22394.98|22314.98|22401.81|22321.81|22401.81|22321.81|22394.98|22314.98|10
1735216710000|2024-12-26 12:38:30|22402.76|22322.76|22406.55|22326.55|22406.7|22326.7|22402.76|22322.76|10
1735216720000|2024-12-26 12:38:40|22409.41|22329.41|22412.9|22332.9|22414.17|22334.17|22409.41|22329.41|10
1735216730000|2024-12-26 12:38:50|22412.86|22332.86|22414.84|22334.84|22414.84|22334.84|22412.77|22332.77|10
1735216740000|2024-12-26 12:39:00|22414.75|22334.75|22416.71|22336.71|22417.91|22337.91|22414.71|22334.71|10
1735216750000|2024-12-26 12:39:10|22416.39|22336.39|22414.72|22334.72|22416.39|22336.39|22414.72|22334.72|10
1735216760000|2024-12-26 12:39:20|22414.54|22334.54|22413.97|22333.97|22414.54|22334.54|22412.19|22332.19|10
1735216770000|2024-12-26 12:39:30|22415.11|22335.11|22415.91|22335.91|22416.06|22336.06|22414.66|22334.66|10
1735216780000|2024-12-26 12:39:40|22415.92|22335.92|22415.91|22335.91|22416.86|22336.86|22415.56|22335.56|10
1735216790000|2024-12-26 12:39:50|22415.88|22335.88|22416.11|22336.11|22416.11|22336.11|22415.38|22335.38|9
1735216800000|2024-12-26 12:40:00|22416.19|22336.19|22416.76|22336.76|22418.23|22338.23|22416.19|22336.19|10
1735216810000|2024-12-26 12:40:10|22416.46|22336.46|22415.94|22335.94|22416.65|22336.65|22415.73|22335.73|9
1735216820000|2024-12-26 12:40:20|22415.88|22335.88|22414.4|22334.4|22415.88|22335.88|22414.4|22334.4|10
1735216830000|2024-12-26 12:40:30|22413.25|22333.25|22411.42|22331.42|22413.25|22333.25|22411.42|22331.42|10
1735216840000|2024-12-26 12:40:40|22411.68|22331.68|22407.35|22327.35|22411.75|22331.75|22407.35|22327.35|10
1735216850000|2024-12-26 12:40:50|22406.45|22326.45|22405.3|22325.3|22406.45|22326.45|22404.72|22324.72|9
1735216860000|2024-12-26 12:41:00|22405.6|22325.6|22403.38|22323.38|22406.14|22326.14|22403.38|22323.38|9
1735216870000|2024-12-26 12:41:10|22402.13|22322.13|22400.88|22320.88|22402.13|22322.13|22400.68|22320.68|10
1735216880000|2024-12-26 12:41:20|22400.35|22320.35|22396.7|22316.7|22400.35|22320.35|22396.7|22316.7|10
1735216890000|2024-12-26 12:41:30|22396.4|22316.4|22394.27|22314.27|22396.86|22316.86|22394.04|22314.04|10
1735216900000|2024-12-26 12:41:40|22394.18|22314.18|22394.65|22314.65|22396.73|22316.73|22394.02|22314.02|10
1735216910000|2024-12-26 12:41:50|22395.36|22315.36|22399.2|22319.2|22399.2|22319.2|22395.36|22315.36|10
1735216920000|2024-12-26 12:42:00|22399.66|22319.66|22399.56|22319.56|22400.52|22320.52|22398.97|22318.97|10
1735216930000|2024-12-26 12:42:10|22400.09|22320.09|22401.6|22321.6|22401.6|22321.6|22399.55|22319.55|10
1735216940000|2024-12-26 12:42:20|22402.32|22322.32|22401.61|22321.61|22402.96|22322.96|22401.61|22321.61|9
1735216950000|2024-12-26 12:42:30|22401.25|22321.25|22401.51|22321.51|22401.71|22321.71|22401.23|22321.23|10
1735216960000|2024-12-26 12:42:40|22401.55|22321.55|22401.97|22321.97|22401.97|22321.97|22401.4|22321.4|10
1735216970000|2024-12-26 12:42:50|22402.08|22322.08|22401.95|22321.95|22402.18|22322.18|22401.52|22321.52|9
1735216980000|2024-12-26 12:43:00|22401.94|22321.94|22400.82|22320.82|22401.94|22321.94|22400.79|22320.79|10
1735216990000|2024-12-26 12:43:10|22400.94|22320.94|22401.96|22321.96|22401.96|22321.96|22400.92|22320.92|8
1735217000000|2024-12-26 12:43:20|22402.33|22322.33|22400.86|22320.86|22402.69|22322.69|22400.86|22320.86|10
1735217010000|2024-12-26 12:43:30|22401.15|22321.15|22403.49|22323.49|22403.49|22323.49|22401.15|22321.15|10
1735217020000|2024-12-26 12:43:40|22403.8|22323.8|22404.2|22324.2|22404.2|22324.2|22403.8|22323.8|10
1735217030000|2024-12-26 12:43:50|22404.95|22324.95|22408.5|22328.5|22408.5|22328.5|22404.95|22324.95|10
1735217040000|2024-12-26 12:44:00|22409.06|22329.06|22407.72|22327.72|22409.24|22329.24|22407.72|22327.72|9
1735217050000|2024-12-26 12:44:10|22407.86|22327.86|22406.69|22326.69|22407.86|22327.86|22406.36|22326.36|10
1735217060000|2024-12-26 12:44:20|22406.71|22326.71|22405.22|22325.22|22406.71|22326.71|22405.22|22325.22|10
1735217070000|2024-12-26 12:44:30|22404.67|22324.67|22403.94|22323.94|22404.85|22324.85|22403.94|22323.94|9
1735217080000|2024-12-26 12:44:40|22403.75|22323.75|22402.65|22322.65|22403.83|22323.83|22402.06|22322.06|10
1735217090000|2024-12-26 12:44:50|22402.52|22322.52|22402.65|22322.65|22402.93|22322.93|22402.04|22322.04|10
1735217100000|2024-12-26 12:45:00|22402.44|22322.44|22400.04|22320.04|22402.44|22322.44|22400.04|22320.04|10
1735217110000|2024-12-26 12:45:10|22400.02|22320.02|22395.8|22315.8|22400.02|22320.02|22395.8|22315.8|9
1735217120000|2024-12-26 12:45:20|22395.7|22315.7|22392.48|22312.48|22395.7|22315.7|22392.35|22312.35|9
1735217130000|2024-12-26 12:45:30|22392.29|22312.29|22390.18|22310.18|22392.29|22312.29|22389.95|22309.95|10
1735217140000|2024-12-26 12:45:40|22390.28|22310.28|22391.09|22311.09|22391.31|22311.31|22390.28|22310.28|10
1735217150000|2024-12-26 12:45:50|22390.59|22310.59|22392.07|22312.07|22392.07|22312.07|22390.33|22310.33|10
1735217160000|2024-12-26 12:46:00|22393.41|22313.41|22396.84|22316.84|22396.84|22316.84|22393.41|22313.41|10
1735217170000|2024-12-26 12:46:10|22397.53|22317.53|22400.61|22320.61|22400.61|22320.61|22397.27|22317.27|10
1735217180000|2024-12-26 12:46:20|22400.41|22320.41|22407.37|22327.37|22407.37|22327.37|22400.41|22320.41|10
1735217190000|2024-12-26 12:46:30|22409.19|22329.19|22410.57|22330.57|22410.57|22330.57|22409.11|22329.11|10
1735217200000|2024-12-26 12:46:40|22410.7|22330.7|22411.68|22331.68|22411.68|22331.68|22410.19|22330.19|9
1735217210000|2024-12-26 12:46:50|22412.1|22332.1|22415.58|22335.58|22415.58|22335.58|22412.1|22332.1|9
1735217220000|2024-12-26 12:47:00|22416.15|22336.15|22415.52|22335.52|22417.34|22337.34|22415.52|22335.52|10
1735217230000|2024-12-26 12:47:10|22415.46|22335.46|22413.81|22333.81|22415.46|22335.46|22412.62|22332.62|10
1735217240000|2024-12-26 12:47:20|22413.77|22333.77|22410.67|22330.67|22413.77|22333.77|22410.47|22330.47|10
1735217250000|2024-12-26 12:47:30|22410.53|22330.53|22410.07|22330.07|22410.53|22330.53|22410.06|22330.06|10
1735217260000|2024-12-26 12:47:40|22408.99|22328.99|22408.3|22328.3|22408.99|22328.99|22408.29|22328.29|10
1735217270000|2024-12-26 12:47:50|22408.36|22328.36|22409.76|22329.76|22409.76|22329.76|22408.35|22328.35|9
1735217280000|2024-12-26 12:48:00|22409.51|22329.51|22404.98|22324.98|22409.51|22329.51|22404.98|22324.98|10
1735217290000|2024-12-26 12:48:10|22405.03|22325.03|22405.18|22325.18|22405.18|22325.18|22403.75|22323.75|8
1735217300000|2024-12-26 12:48:20|22405.51|22325.51|22404.32|22324.32|22406.06|22326.06|22404.32|22324.32|10
1735217310000|2024-12-26 12:48:30|22404.2|22324.2|22405.02|22325.02|22405.02|22325.02|22404.05|22324.05|10
1735217320000|2024-12-26 12:48:40|22405.15|22325.15|22405.82|22325.82|22406.04|22326.04|22405.04|22325.04|10
1735217330000|2024-12-26 12:48:50|22406.06|22326.06|22406.86|22326.86|22406.86|22326.86|22405.93|22325.93|10
1735217340000|2024-12-26 12:49:00|22407.72|22327.72|22407.78|22327.78|22408.57|22328.57|22407.72|22327.72|10
1735217350000|2024-12-26 12:49:10|22406.94|22326.94|22408.59|22328.59|22408.59|22328.59|22406.91|22326.91|9
1735217360000|2024-12-26 12:49:20|22408.08|22328.08|22408.16|22328.16|22408.35|22328.35|22407.97|22327.97|9
1735217370000|2024-12-26 12:49:30|22408.09|22328.09|22411.97|22331.97|22411.97|22331.97|22408.09|22328.09|10
1735217380000|2024-12-26 12:49:40|22412.58|22332.58|22418.35|22338.35|22418.35|22338.35|22412.58|22332.58|10
1735217390000|2024-12-26 12:49:50|22418.4|22338.4|22418.84|22338.84|22419.61|22339.61|22418.26|22338.26|10
1735217400000|2024-12-26 12:50:00|22418.9|22338.9|22419.53|22339.53|22420.18|22340.18|22418.6|22338.6|10
1735217410000|2024-12-26 12:50:10|22419.8|22339.8|22420.39|22340.39|22421.47|22341.47|22419.8|22339.8|10
1735217420000|2024-12-26 12:50:20|22420.12|22340.12|22418.42|22338.42|22420.38|22340.38|22418.42|22338.42|10
1735217430000|2024-12-26 12:50:30|22418.21|22338.21|22418.75|22338.75|22419.01|22339.01|22418.21|22338.21|10
1735217440000|2024-12-26 12:50:40|22418.79|22338.79|22419.19|22339.19|22419.58|22339.58|22418.79|22338.79|10
1735217450000|2024-12-26 12:50:50|22419.31|22339.31|22420.22|22340.22|22420.22|22340.22|22418.94|22338.94|9
1735217460000|2024-12-26 12:51:00|22420.21|22340.21|22420.4|22340.4|22420.86|22340.86|22419.86|22339.86|10
1735217470000|2024-12-26 12:51:10|22420.05|22340.05|22419.24|22339.24|22420.13|22340.13|22418.48|22338.48|10
1735217480000|2024-12-26 12:51:20|22419.23|22339.23|22420.13|22340.13|22420.52|22340.52|22419.23|22339.23|9
1735217490000|2024-12-26 12:51:30|22420.1|22340.1|22418.95|22338.95|22420.1|22340.1|22418.51|22338.51|10
1735217500000|2024-12-26 12:51:40|22419.08|22339.08|22420.79|22340.79|22420.79|22340.79|22418.76|22338.76|10
1735217510000|2024-12-26 12:51:50|22421.05|22341.05|22424.36|22344.36|22424.36|22344.36|22421.05|22341.05|9
1735217520000|2024-12-26 12:52:00|22424.85|22344.85|22425.36|22345.36|22425.73|22345.73|22424.85|22344.85|10
1735217530000|2024-12-26 12:52:10|22425.39|22345.39|22426.68|22346.68|22426.68|22346.68|22425.39|22345.39|10
1735217540000|2024-12-26 12:52:20|22427.07|22347.07|22425.85|22345.85|22427.07|22347.07|22424.75|22344.75|9
1735217550000|2024-12-26 12:52:30|22425.87|22345.87|22422.47|22342.47|22425.87|22345.87|22422.47|22342.47|9
1735217560000|2024-12-26 12:52:40|22422.48|22342.48|22423.47|22343.47|22423.47|22343.47|22421.33|22341.33|10
1735217570000|2024-12-26 12:52:50|22423.51|22343.51|22422.97|22342.97|22424.03|22344.03|22422.97|22342.97|10
1735217580000|2024-12-26 12:53:00|22423.13|22343.13|22423.29|22343.29|22423.29|22343.29|22421.94|22341.94|10
1735217590000|2024-12-26 12:53:10|22423.44|22343.44|22423.47|22343.47|22423.65|22343.65|22423.11|22343.11|9
1735217600000|2024-12-26 12:53:20|22423.43|22343.43|22421.25|22341.25|22423.97|22343.97|22421.25|22341.25|10
1735217610000|2024-12-26 12:53:30|22421.21|22341.21|22420.77|22340.77|22421.21|22341.21|22420.77|22340.77|10
1735217620000|2024-12-26 12:53:40|22420.75|22340.75|22428.08|22348.08|22428.08|22348.08|22420.75|22340.75|10
1735217630000|2024-12-26 12:53:50|22428.1|22348.1|22427.09|22347.09|22428.11|22348.11|22427.09|22347.09|10
1735217640000|2024-12-26 12:54:00|22427.11|22347.11|22426.49|22346.49|22427.24|22347.24|22426.48|22346.48|9
1735217650000|2024-12-26 12:54:10|22426.31|22346.31|22419.67|22339.67|22426.31|22346.31|22419.67|22339.67|10
1735217660000|2024-12-26 12:54:20|22419.58|22339.58|22418.02|22338.02|22419.58|22339.58|22417.95|22337.95|10
1735217670000|2024-12-26 12:54:30|22416.14|22336.14|22416.45|22336.45|22416.49|22336.49|22416.09|22336.09|9
1735217680000|2024-12-26 12:54:40|22416.46|22336.46|22414.84|22334.84|22416.59|22336.59|22414.84|22334.84|10
1735217690000|2024-12-26 12:54:50|22414.99|22334.99|22413.8|22333.8|22414.99|22334.99|22413.59|22333.59|9
1735217700000|2024-12-26 12:55:00|22413.94|22333.94|22408.16|22328.16|22413.94|22333.94|22408.16|22328.16|10
1735217710000|2024-12-26 12:55:10|22408.12|22328.12|22401.42|22321.42|22408.51|22328.51|22401.42|22321.42|10
1735217720000|2024-12-26 12:55:20|22401.39|22321.39|22396.48|22316.48|22401.39|22321.39|22396.48|22316.48|10
1735217730000|2024-12-26 12:55:30|22396.36|22316.36|22395|22315|22396.99|22316.99|22394.94|22314.94|10
1735217740000|2024-12-26 12:55:40|22392.89|22312.89|22393.21|22313.21|22393.45|22313.45|22392.27|22312.27|10
1735217750000|2024-12-26 12:55:50|22393.31|22313.31|22389.65|22309.65|22393.31|22313.31|22389.65|22309.65|10
1735217760000|2024-12-26 12:56:00|22389.48|22309.48|22387.45|22307.45|22389.55|22309.55|22386.94|22306.94|10
1735217770000|2024-12-26 12:56:10|22387.51|22307.51|22378.18|22298.18|22388.81|22308.81|22378.18|22298.18|10
1735217780000|2024-12-26 12:56:20|22378.08|22298.08|22376.47|22296.47|22378.08|22298.08|22376.47|22296.47|9
1735217790000|2024-12-26 12:56:30|22376.39|22296.39|22379.37|22299.37|22379.37|22299.37|22376.1|22296.1|10
1735217800000|2024-12-26 12:56:40|22379.58|22299.58|22380.81|22300.81|22380.81|22300.81|22379.58|22299.58|10
1735217810000|2024-12-26 12:56:50|22380.84|22300.84|22380.85|22300.85|22381.39|22301.39|22380.38|22300.38|10
1735217820000|2024-12-26 12:57:00|22380.22|22300.22|22379.94|22299.94|22380.22|22300.22|22379.45|22299.45|10
1735217830000|2024-12-26 12:57:10|22379.93|22299.93|22378.71|22298.71|22380.21|22300.21|22378.71|22298.71|10
1735217840000|2024-12-26 12:57:20|22378.61|22298.61|22378.25|22298.25|22379.14|22299.14|22377.95|22297.95|10
1735217850000|2024-12-26 12:57:30|22378.11|22298.11|22374.7|22294.7|22378.11|22298.11|22374.7|22294.7|10
1735217860000|2024-12-26 12:57:40|22374.39|22294.39|22375.86|22295.86|22375.86|22295.86|22372.39|22292.39|10
1735217870000|2024-12-26 12:57:50|22375.52|22295.52|22374.42|22294.42|22376.11|22296.11|22374.4|22294.4|10
1735217880000|2024-12-26 12:58:00|22374.25|22294.25|22371.08|22291.08|22374.53|22294.53|22371.08|22291.08|10
1735217890000|2024-12-26 12:58:10|22370.98|22290.98|22371.84|22291.84|22371.84|22291.84|22370.85|22290.85|10
1735217900000|2024-12-26 12:58:20|22372.45|22292.45|22373.37|22293.37|22373.45|22293.45|22372.45|22292.45|9
1735217910000|2024-12-26 12:58:30|22372.78|22292.78|22377.17|22297.17|22377.17|22297.17|22372.78|22292.78|10
1735217920000|2024-12-26 12:58:40|22377.2|22297.2|22379.63|22299.63|22379.63|22299.63|22376.84|22296.84|10
1735217930000|2024-12-26 12:58:50|22379.87|22299.87|22378.6|22298.6|22379.87|22299.87|22378.03|22298.03|9
1735217940000|2024-12-26 12:59:00|22378.58|22298.58|22381.83|22301.83|22381.88|22301.88|22378.52|22298.52|10
1735217950000|2024-12-26 12:59:10|22382.23|22302.23|22382.79|22302.79|22383.01|22303.01|22382.08|22302.08|10
1735217960000|2024-12-26 12:59:20|22382.71|22302.71|22382.55|22302.55|22382.71|22302.71|22382.31|22302.31|8
1735217970000|2024-12-26 12:59:30|22382.6|22302.6|22384.11|22304.11|22384.28|22304.28|22382.6|22302.6|10
1735217980000|2024-12-26 12:59:40|22384.37|22304.37|22385.49|22305.49|22385.49|22305.49|22384.37|22304.37|10
1735217990000|2024-12-26 12:59:50|22385.59|22305.59|22383.86|22303.86|22385.84|22305.84|22383.86|22303.86|10
1735218000000|2024-12-26 13:00:00|22383.9|22303.9|22385.99|22305.99|22388.03|22308.03|22383.88|22303.88|10
1735218010000|2024-12-26 13:00:10|22386.49|22306.49|22388.27|22308.27|22388.27|22308.27|22384.43|22304.43|10
1735218020000|2024-12-26 13:00:20|22388.11|22308.11|22383.16|22303.16|22388.38|22308.38|22383.16|22303.16|10
1735218030000|2024-12-26 13:00:30|22383.72|22303.72|22376.41|22296.41|22385.29|22305.29|22376.41|22296.41|10
1735218040000|2024-12-26 13:00:40|22375.51|22295.51|22377.57|22297.57|22377.86|22297.86|22375.17|22295.17|10
1735218050000|2024-12-26 13:00:50|22377.64|22297.64|22378.97|22298.97|22378.97|22298.97|22377.49|22297.49|10
1735218060000|2024-12-26 13:01:00|22378.66|22298.66|22380.71|22300.71|22380.82|22300.82|22378.66|22298.66|10
1735218070000|2024-12-26 13:01:10|22379.92|22299.92|22374.77|22294.77|22379.92|22299.92|22374.77|22294.77|10
1735218080000|2024-12-26 13:01:20|22374.33|22294.33|22371.33|22291.33|22374.33|22294.33|22370.75|22290.75|10
1735218090000|2024-12-26 13:01:30|22371.23|22291.23|22370.52|22290.52|22371.41|22291.41|22370.33|22290.33|10
1735218100000|2024-12-26 13:01:40|22370.01|22290.01|22370.16|22290.16|22371.27|22291.27|22370.01|22290.01|9
1735218110000|2024-12-26 13:01:50|22369.87|22289.87|22369.06|22289.06|22369.87|22289.87|22368.38|22288.38|10
1735218120000|2024-12-26 13:02:00|22368.21|22288.21|22370.22|22290.22|22370.27|22290.27|22368.21|22288.21|10
1735218130000|2024-12-26 13:02:10|22369.62|22289.62|22364.7|22284.7|22369.62|22289.62|22364.49|22284.49|9
1735218140000|2024-12-26 13:02:20|22364.38|22284.38|22363.71|22283.71|22364.38|22284.38|22362.07|22282.07|10
1735218150000|2024-12-26 13:02:30|22364.16|22284.16|22360.71|22280.71|22364.16|22284.16|22360.29|22280.29|10
1735218160000|2024-12-26 13:02:40|22360.38|22280.38|22362.15|22282.15|22362.15|22282.15|22360.38|22280.38|10
1735218170000|2024-12-26 13:02:50|22362.43|22282.43|22366.17|22286.17|22366.17|22286.17|22362.43|22282.43|9
1735218180000|2024-12-26 13:03:00|22367.39|22287.39|22369.05|22289.05|22370.48|22290.48|22367.39|22287.39|10
1735218190000|2024-12-26 13:03:10|22368.82|22288.82|22368.36|22288.36|22368.82|22288.82|22368.14|22288.14|10
1735218200000|2024-12-26 13:03:20|22368.37|22288.37|22380.75|22300.75|22381.27|22301.27|22368.37|22288.37|10
1735218210000|2024-12-26 13:03:30|22381.41|22301.41|22383.84|22303.84|22384|22304|22381.41|22301.41|10
1735218220000|2024-12-26 13:03:40|22383.5|22303.5|22381.71|22301.71|22383.5|22303.5|22381.19|22301.19|10
1735218230000|2024-12-26 13:03:50|22381.52|22301.52|22382.89|22302.89|22383.61|22303.61|22381.52|22301.52|10
1735218240000|2024-12-26 13:04:00|22382.9|22302.9|22381.9|22301.9|22383.12|22303.12|22381.9|22301.9|10
1735218250000|2024-12-26 13:04:10|22381.98|22301.98|22379.73|22299.73|22382.21|22302.21|22379.73|22299.73|10
1735218260000|2024-12-26 13:04:20|22378.95|22298.95|22377.69|22297.69|22378.95|22298.95|22377.41|22297.41|10
1735218270000|2024-12-26 13:04:30|22377.3|22297.3|22375.55|22295.55|22377.31|22297.31|22375.55|22295.55|10
1735218280000|2024-12-26 13:04:40|22375.46|22295.46|22368.85|22288.85|22375.46|22295.46|22367.44|22287.44|10
1735218290000|2024-12-26 13:04:50|22369.37|22289.37|22367.36|22287.36|22369.37|22289.37|22367.36|22287.36|10
1735218300000|2024-12-26 13:05:00|22367.64|22287.64|22367.04|22287.04|22367.75|22287.75|22366.09|22286.09|10
1735218310000|2024-12-26 13:05:10|22367.13|22287.13|22363.39|22283.39|22367.13|22287.13|22363.39|22283.39|10
1735218320000|2024-12-26 13:05:20|22362.68|22282.68|22358.39|22278.39|22362.68|22282.68|22358.39|22278.39|10
1735218330000|2024-12-26 13:05:30|22357.45|22277.45|22351.18|22271.18|22357.45|22277.45|22351.18|22271.18|10
1735218340000|2024-12-26 13:05:40|22352.13|22272.13|22363.04|22283.04|22363.1|22283.1|22352.13|22272.13|10
1735218350000|2024-12-26 13:05:50|22363.3|22283.3|22364.28|22284.28|22364.28|22284.28|22363.2|22283.2|10
1735218360000|2024-12-26 13:06:00|22364.44|22284.44|22361.75|22281.75|22365.61|22285.61|22361.75|22281.75|10
1735218370000|2024-12-26 13:06:10|22361.28|22281.28|22356.69|22276.69|22361.28|22281.28|22356.68|22276.68|10
1735218380000|2024-12-26 13:06:20|22356.74|22276.74|22356.2|22276.2|22357.28|22277.28|22356.17|22276.17|10
1735218390000|2024-12-26 13:06:30|22354|22274|22348.35|22268.35|22354.01|22274.01|22348.35|22268.35|10
1735218400000|2024-12-26 13:06:40|22348.14|22268.14|22345.6|22265.6|22348.14|22268.14|22344.31|22264.31|10
1735218410000|2024-12-26 13:06:50|22345.84|22265.84|22341.86|22261.86|22345.84|22265.84|22341.86|22261.86|10
1735218420000|2024-12-26 13:07:00|22341.61|22261.61|22340.52|22260.52|22341.61|22261.61|22340.37|22260.37|10
1735218430000|2024-12-26 13:07:10|22340.87|22260.87|22340.33|22260.33|22341.24|22261.24|22339.81|22259.81|10
1735218440000|2024-12-26 13:07:20|22340.24|22260.24|22336.05|22256.05|22340.24|22260.24|22336.05|22256.05|10
1735218450000|2024-12-26 13:07:30|22333.62|22253.62|22332.28|22252.28|22333.62|22253.62|22331.12|22251.12|10
1735218460000|2024-12-26 13:07:40|22331.91|22251.91|22335.46|22255.46|22335.46|22255.46|22331.36|22251.36|10
1735218470000|2024-12-26 13:07:50|22336.05|22256.05|22343.62|22263.62|22343.62|22263.62|22336.05|22256.05|10
1735218480000|2024-12-26 13:08:00|22343.54|22263.54|22342.81|22262.81|22344.49|22264.49|22342.76|22262.76|10
1735218490000|2024-12-26 13:08:10|22342.9|22262.9|22340.63|22260.63|22343.06|22263.06|22340.63|22260.63|10
1735218500000|2024-12-26 13:08:20|22339.71|22259.71|22338.38|22258.38|22340.4|22260.4|22338.38|22258.38|10
1735218510000|2024-12-26 13:08:30|22338.6|22258.6|22337.93|22257.93|22338.71|22258.71|22336.55|22256.55|10
1735218520000|2024-12-26 13:08:40|22337.99|22257.99|22336.44|22256.44|22337.99|22257.99|22336.44|22256.44|8
1735218530000|2024-12-26 13:08:50|22335.68|22255.68|22325.74|22245.74|22335.68|22255.68|22325.74|22245.74|10
1735218540000|2024-12-26 13:09:00|22323.8|22243.8|22320.25|22240.25|22323.8|22243.8|22320.25|22240.25|9
1735218550000|2024-12-26 13:09:10|22316.61|22236.61|22316.28|22236.28|22316.61|22236.61|22314.39|22234.39|10
1735218560000|2024-12-26 13:09:20|22316.5|22236.5|22314.03|22234.03|22316.5|22236.5|22313.81|22233.81|10
1735218570000|2024-12-26 13:09:30|22314.34|22234.34|22317.42|22237.42|22317.42|22237.42|22314.34|22234.34|10
1735218580000|2024-12-26 13:09:40|22318.49|22238.49|22345.16|22265.16|22345.16|22265.16|22318.49|22238.49|10
1735218590000|2024-12-26 13:09:50|22346.22|22266.22|22349.59|22269.59|22349.59|22269.59|22346.22|22266.22|10
1735218600000|2024-12-26 13:10:00|22350.44|22270.44|22343.41|22263.41|22350.44|22270.44|22343.41|22263.41|10
1735218610000|2024-12-26 13:10:10|22342.01|22262.01|22342.11|22262.11|22343.34|22263.34|22341.6|22261.6|10
1735218620000|2024-12-26 13:10:20|22340.46|22260.46|22332.11|22252.11|22340.46|22260.46|22332.11|22252.11|10
1735218630000|2024-12-26 13:10:30|22331.54|22251.54|22329.53|22249.53|22331.54|22251.54|22329.17|22249.17|10
1735218640000|2024-12-26 13:10:40|22329.68|22249.68|22329.21|22249.21|22329.7|22249.7|22328.89|22248.89|10
1735218650000|2024-12-26 13:10:50|22329.17|22249.17|22324.37|22244.37|22329.17|22249.17|22323.72|22243.72|10
1735218660000|2024-12-26 13:11:00|22324.55|22244.55|22322.09|22242.09|22324.55|22244.55|22321.8|22241.8|10
1735218670000|2024-12-26 13:11:10|22321.76|22241.76|22322.25|22242.25|22322.25|22242.25|22321.72|22241.72|10
1735218680000|2024-12-26 13:11:20|22322.15|22242.15|22318.67|22238.67|22322.15|22242.15|22318.6|22238.6|10
1735218690000|2024-12-26 13:11:30|22318.14|22238.14|22317.46|22237.46|22318.6|22238.6|22317.46|22237.46|10
1735218700000|2024-12-26 13:11:40|22317.32|22237.32|22316.84|22236.84|22317.49|22237.49|22316.68|22236.68|9
1735218710000|2024-12-26 13:11:50|22316.71|22236.71|22323.05|22243.05|22323.05|22243.05|22316.71|22236.71|10
1735218720000|2024-12-26 13:12:00|22323.37|22243.37|22335.4|22255.4|22335.4|22255.4|22323.37|22243.37|10
1735218730000|2024-12-26 13:12:10|22336.15|22256.15|22337.76|22257.76|22338.14|22258.14|22335.52|22255.52|10
1735218740000|2024-12-26 13:12:20|22336.53|22256.53|22337.33|22257.33|22337.59|22257.59|22336.34|22256.34|10
1735218750000|2024-12-26 13:12:30|22337.24|22257.24|22339.51|22259.51|22339.51|22259.51|22336.93|22256.93|10
1735218760000|2024-12-26 13:12:40|22339.2|22259.2|22347.39|22267.39|22347.39|22267.39|22339.2|22259.2|10
1735218770000|2024-12-26 13:12:50|22348.35|22268.35|22350.85|22270.85|22350.85|22270.85|22348.35|22268.35|10
1735218780000|2024-12-26 13:13:00|22351.04|22271.04|22347.35|22267.35|22351.6|22271.6|22346.83|22266.83|10
1735218790000|2024-12-26 13:13:10|22347.41|22267.41|22347.98|22267.98|22349.01|22269.01|22347.07|22267.07|10
1735218800000|2024-12-26 13:13:20|22348.44|22268.44|22349.1|22269.1|22350.04|22270.04|22348.44|22268.44|10
1735218810000|2024-12-26 13:13:30|22349.14|22269.14|22348.48|22268.48|22349.22|22269.22|22348.04|22268.04|8
1735218820000|2024-12-26 13:13:40|22348.56|22268.56|22350.04|22270.04|22350.04|22270.04|22348.37|22268.37|10
1735218830000|2024-12-26 13:13:50|22349.83|22269.83|22350.25|22270.25|22350.45|22270.45|22348.86|22268.86|9
1735218840000|2024-12-26 13:14:00|22350.58|22270.58|22351.72|22271.72|22351.72|22271.72|22350.43|22270.43|10
1735218850000|2024-12-26 13:14:10|22351.66|22271.66|22353.64|22273.64|22354.15|22274.15|22350.39|22270.39|9
1735218860000|2024-12-26 13:14:20|22354.02|22274.02|22352.85|22272.85|22354.59|22274.59|22352.8|22272.8|9
1735218870000|2024-12-26 13:14:30|22352.79|22272.79|22356.84|22276.84|22356.84|22276.84|22352.79|22272.79|10
1735218880000|2024-12-26 13:14:40|22357.51|22277.51|22360.88|22280.88|22361.5|22281.5|22357.51|22277.51|10
1735218890000|2024-12-26 13:14:50|22361.49|22281.49|22363.24|22283.24|22363.32|22283.32|22361.49|22281.49|9
1735218900000|2024-12-26 13:15:00|22363.18|22283.18|22359.53|22279.53|22363.18|22283.18|22359.53|22279.53|10
1735218910000|2024-12-26 13:15:10|22359.4|22279.4|22364.87|22284.87|22364.87|22284.87|22359.4|22279.4|10
1735218920000|2024-12-26 13:15:20|22365.14|22285.14|22370.54|22290.54|22370.54|22290.54|22365.14|22285.14|10
1735218930000|2024-12-26 13:15:30|22370.75|22290.75|22371.32|22291.32|22371.42|22291.42|22370.38|22290.38|10
1735218940000|2024-12-26 13:15:40|22371.41|22291.41|22373.76|22293.76|22373.76|22293.76|22371.41|22291.41|10
1735218950000|2024-12-26 13:15:50|22373.8|22293.8|22368.44|22288.44|22373.88|22293.88|22368.44|22288.44|9
1735218960000|2024-12-26 13:16:00|22368.62|22288.62|22368.28|22288.28|22368.9|22288.9|22366.86|22286.86|10
1735218970000|2024-12-26 13:16:10|22368.18|22288.18|22372.76|22292.76|22372.76|22292.76|22368.18|22288.18|10
1735218980000|2024-12-26 13:16:20|22372.63|22292.63|22374.56|22294.56|22374.56|22294.56|22372.63|22292.63|10
1735218990000|2024-12-26 13:16:30|22374.55|22294.55|22375.6|22295.6|22376.22|22296.22|22374.55|22294.55|10
1735219000000|2024-12-26 13:16:40|22375.86|22295.86|22382.55|22302.55|22382.55|22302.55|22375.86|22295.86|10
1735219010000|2024-12-26 13:16:50|22383.27|22303.27|22383.69|22303.69|22385.61|22305.61|22383.27|22303.27|10
1735219020000|2024-12-26 13:17:00|22382.72|22302.72|22382.95|22302.95|22383.68|22303.68|22381.35|22301.35|9
1735219030000|2024-12-26 13:17:10|22382.86|22302.86|22381.93|22301.93|22382.86|22302.86|22380.43|22300.43|10
1735219040000|2024-12-26 13:17:20|22382.6|22302.6|22385.55|22305.55|22386.6|22306.6|22382.6|22302.6|10
1735219050000|2024-12-26 13:17:30|22385.37|22305.37|22387.54|22307.54|22387.54|22307.54|22385.33|22305.33|10
1735219060000|2024-12-26 13:17:40|22388.66|22308.66|22390.96|22310.96|22391.35|22311.35|22388.66|22308.66|10
1735219070000|2024-12-26 13:17:50|22390.99|22310.99|22392.31|22312.31|22392.63|22312.63|22390.99|22310.99|10
1735219080000|2024-12-26 13:18:00|22391.8|22311.8|22388.08|22308.08|22391.8|22311.8|22388.08|22308.08|9
1735219090000|2024-12-26 13:18:10|22388.23|22308.23|22389.86|22309.86|22390.49|22310.49|22386.96|22306.96|10
1735219100000|2024-12-26 13:18:20|22390.13|22310.13|22393.11|22313.11|22393.11|22313.11|22389.65|22309.65|10
1735219110000|2024-12-26 13:18:30|22394.07|22314.07|22399.18|22319.18|22399.71|22319.71|22394.07|22314.07|10
1735219120000|2024-12-26 13:18:40|22399.12|22319.12|22400.62|22320.62|22401.25|22321.25|22399.12|22319.12|10
1735219130000|2024-12-26 13:18:50|22401.03|22321.03|22398.35|22318.35|22401.18|22321.18|22397.78|22317.78|10
1735219140000|2024-12-26 13:19:00|22398.15|22318.15|22395.96|22315.96|22398.22|22318.22|22395.96|22315.96|10
1735219150000|2024-12-26 13:19:10|22394.39|22314.39|22395.56|22315.56|22395.61|22315.61|22392.89|22312.89|10
1735219160000|2024-12-26 13:19:20|22395.27|22315.27|22396.42|22316.42|22397.39|22317.39|22395.27|22315.27|10
1735219170000|2024-12-26 13:19:30|22396.41|22316.41|22396|22316|22396.81|22316.81|22395.81|22315.81|10
1735219180000|2024-12-26 13:19:40|22396.04|22316.04|22392.62|22312.62|22396.22|22316.22|22392.62|22312.62|10
1735219190000|2024-12-26 13:19:50|22392.05|22312.05|22387.58|22307.58|22392.16|22312.16|22387.58|22307.58|10
1735219200000|2024-12-26 13:20:00|22387.69|22307.69|22386.42|22306.42|22387.69|22307.69|22385.34|22305.34|10
1735219210000|2024-12-26 13:20:10|22386.13|22306.13|22385.49|22305.49|22386.74|22306.74|22385.49|22305.49|10
1735219220000|2024-12-26 13:20:20|22385.78|22305.78|22381.92|22301.92|22385.78|22305.78|22381.64|22301.64|10
1735219230000|2024-12-26 13:20:30|22380.24|22300.24|22379.2|22299.2|22380.24|22300.24|22378.77|22298.77|10
1735219240000|2024-12-26 13:20:40|22379.13|22299.13|22375.01|22295.01|22379.13|22299.13|22374.84|22294.84|10
1735219250000|2024-12-26 13:20:50|22375.47|22295.47|22376.19|22296.19|22376.19|22296.19|22374.37|22294.37|10
1735219260000|2024-12-26 13:21:00|22376.36|22296.36|22373.32|22293.32|22376.36|22296.36|22361.91|22281.91|10
1735219270000|2024-12-26 13:21:10|22373.13|22293.13|22371.36|22291.36|22373.31|22293.31|22371.36|22291.36|10
1735219280000|2024-12-26 13:21:20|22371.68|22291.68|22372.13|22292.13|22372.13|22292.13|22371.16|22291.16|10
1735219290000|2024-12-26 13:21:30|22372.14|22292.14|22374.83|22294.83|22374.83|22294.83|22371.56|22291.56|10
1735219300000|2024-12-26 13:21:40|22374.57|22294.57|22375.15|22295.15|22375.39|22295.39|22374.48|22294.48|10
1735219310000|2024-12-26 13:21:50|22375.11|22295.11|22372.08|22292.08|22375.64|22295.64|22372.08|22292.08|10
1735219320000|2024-12-26 13:22:00|22372.05|22292.05|22372.59|22292.59|22374.13|22294.13|22372.05|22292.05|10
1735219330000|2024-12-26 13:22:10|22371.85|22291.85|22370.67|22290.67|22371.85|22291.85|22369.98|22289.98|9
1735219340000|2024-12-26 13:22:20|22371.07|22291.07|22370.18|22290.18|22371.07|22291.07|22370.17|22290.17|10
1735219350000|2024-12-26 13:22:30|22370.14|22290.14|22372.67|22292.67|22372.78|22292.78|22370.14|22290.14|10
1735219360000|2024-12-26 13:22:40|22372.49|22292.49|22371.5|22291.5|22372.57|22292.57|22371.5|22291.5|9
1735219370000|2024-12-26 13:22:50|22371.65|22291.65|22372.78|22292.78|22372.79|22292.79|22371.65|22291.65|10
1735219380000|2024-12-26 13:23:00|22372.2|22292.2|22366.71|22286.71|22372.2|22292.2|22366.47|22286.47|9
1735219390000|2024-12-26 13:23:10|22366.64|22286.64|22369.79|22289.79|22369.79|22289.79|22366.56|22286.56|10
1735219400000|2024-12-26 13:23:20|22370.31|22290.31|22368.78|22288.78|22371.25|22291.25|22368.78|22288.78|10
1735219410000|2024-12-26 13:23:30|22368.74|22288.74|22368.45|22288.45|22368.83|22288.83|22368.12|22288.12|10
1735219420000|2024-12-26 13:23:40|22368.54|22288.54|22368.83|22288.83|22369.34|22289.34|22368.29|22288.29|10
1735219430000|2024-12-26 13:23:50|22369.11|22289.11|22369.02|22289.02|22369.84|22289.84|22368.79|22288.79|9
1735219440000|2024-12-26 13:24:00|22369.04|22289.04|22370.47|22290.47|22370.74|22290.74|22369.04|22289.04|9
1735219450000|2024-12-26 13:24:10|22370.1|22290.1|22370.61|22290.61|22370.82|22290.82|22369.59|22289.59|9
1735219460000|2024-12-26 13:24:20|22370.62|22290.62|22372.22|22292.22|22372.22|22292.22|22370.62|22290.62|10
1735219470000|2024-12-26 13:24:30|22376.88|22296.88|22377.88|22297.88|22378.12|22298.12|22376.72|22296.72|10
1735219480000|2024-12-26 13:24:40|22378.03|22298.03|22379.44|22299.44|22379.57|22299.57|22378.03|22298.03|10
1735219490000|2024-12-26 13:24:50|22382.41|22302.41|22380.14|22300.14|22383.11|22303.11|22379.8|22299.8|10
1735219500000|2024-12-26 13:25:00|22381.54|22301.54|22381.41|22301.41|22382.21|22302.21|22381.21|22301.21|10
1735219510000|2024-12-26 13:25:10|22381.17|22301.17|22378.47|22298.47|22381.17|22301.17|22378.39|22298.39|9
1735219520000|2024-12-26 13:25:20|22378.37|22298.37|22379.6|22299.6|22379.6|22299.6|22377.04|22297.04|10
1735219530000|2024-12-26 13:25:30|22380.47|22300.47|22382.32|22302.32|22382.9|22302.9|22380.06|22300.06|10
1735219540000|2024-12-26 13:25:40|22382.6|22302.6|22387.42|22307.42|22387.58|22307.58|22382.6|22302.6|10
1735219550000|2024-12-26 13:25:50|22387.25|22307.25|22389.1|22309.1|22389.1|22309.1|22386.96|22306.96|10
1735219560000|2024-12-26 13:26:00|22389.55|22309.55|22405.98|22325.98|22405.98|22325.98|22389.55|22309.55|10
1735219570000|2024-12-26 13:26:10|22406.05|22326.05|22404.13|22324.13|22407.09|22327.09|22404.13|22324.13|10
1735219580000|2024-12-26 13:26:20|22405.12|22325.12|22402.6|22322.6|22405.34|22325.34|22402.2|22322.2|10
1735219590000|2024-12-26 13:26:30|22402.56|22322.56|22402.27|22322.27|22402.73|22322.73|22402.27|22322.27|10
1735219600000|2024-12-26 13:26:40|22402.85|22322.85|22402.12|22322.12|22402.85|22322.85|22401.92|22321.92|10
1735219610000|2024-12-26 13:26:50|22402.13|22322.13|22402.71|22322.71|22402.71|22322.71|22401.46|22321.46|10
1735219620000|2024-12-26 13:27:00|22403.01|22323.01|22402.03|22322.03|22403.05|22323.05|22402.03|22322.03|10
1735219630000|2024-12-26 13:27:10|22401.83|22321.83|22400.68|22320.68|22401.83|22321.83|22400.68|22320.68|9
1735219640000|2024-12-26 13:27:20|22400.07|22320.07|22400.28|22320.28|22401.43|22321.43|22399.66|22319.66|10
1735219650000|2024-12-26 13:27:30|22400.55|22320.55|22400.4|22320.4|22401|22321|22400.4|22320.4|9
1735219660000|2024-12-26 13:27:40|22400.37|22320.37|22399.02|22319.02|22400.37|22320.37|22398.55|22318.55|10
1735219670000|2024-12-26 13:27:50|22399.07|22319.07|22395.94|22315.94|22399.07|22319.07|22395.82|22315.82|10
1735219680000|2024-12-26 13:28:00|22395.14|22315.14|22392.07|22312.07|22395.14|22315.14|22392.07|22312.07|9
1735219690000|2024-12-26 13:28:10|22392.11|22312.11|22391.74|22311.74|22392.11|22312.11|22391.41|22311.41|10
1735219700000|2024-12-26 13:28:20|22391.77|22311.77|22390.86|22310.86|22391.82|22311.82|22390.86|22310.86|10
1735219710000|2024-12-26 13:28:30|22390.8|22310.8|22390.79|22310.79|22391.01|22311.01|22390.75|22310.75|8
1735219720000|2024-12-26 13:28:40|22390.68|22310.68|22389.58|22309.58|22390.68|22310.68|22389.58|22309.58|10
1735219730000|2024-12-26 13:28:50|22389.73|22309.73|22387.1|22307.1|22389.73|22309.73|22387.1|22307.1|10
1735219740000|2024-12-26 13:29:00|22386.81|22306.81|22379.46|22299.46|22386.81|22306.81|22379.46|22299.46|10
1735219750000|2024-12-26 13:29:10|22378.42|22298.42|22376.3|22296.3|22378.82|22298.82|22376.3|22296.3|10
1735219760000|2024-12-26 13:29:20|22375.85|22295.85|22375.64|22295.64|22376.09|22296.09|22375.11|22295.11|9
1735219770000|2024-12-26 13:29:30|22375.63|22295.63|22375.89|22295.89|22376.84|22296.84|22375.14|22295.14|10
1735219780000|2024-12-26 13:29:40|22376.45|22296.45|22373.06|22293.06|22376.64|22296.64|22373.06|22293.06|10
1735219790000|2024-12-26 13:29:50|22373.16|22293.16|22371.84|22291.84|22373.18|22293.18|22371.76|22291.76|10
1735219800000|2024-12-26 13:30:00|22371.54|22291.54|22369.94|22289.94|22371.74|22291.74|22368.04|22288.04|9
1735219810000|2024-12-26 13:30:10|22370.16|22290.16|22373.03|22293.03|22373.03|22293.03|22370.11|22290.11|10
1735219820000|2024-12-26 13:30:20|22373.17|22293.17|22371.83|22291.83|22374.3|22294.3|22371.83|22291.83|10
1735219830000|2024-12-26 13:30:30|22372.73|22292.73|22374.17|22294.17|22374.17|22294.17|22372.58|22292.58|10
1735219840000|2024-12-26 13:30:40|22374.23|22294.23|22376.8|22296.8|22376.8|22296.8|22374.06|22294.06|10
1735219850000|2024-12-26 13:30:50|22377.16|22297.16|22376.19|22296.19|22377.91|22297.91|22376.19|22296.19|10
1735219860000|2024-12-26 13:31:00|22377.95|22297.95|22381.31|22301.31|22381.31|22301.31|22377.95|22297.95|10
1735219870000|2024-12-26 13:31:10|22381.23|22301.23|22375.13|22295.13|22381.82|22301.82|22375.13|22295.13|10
1735219880000|2024-12-26 13:31:20|22375.38|22295.38|22373.74|22293.74|22375.38|22295.38|22373.48|22293.48|10
1735219890000|2024-12-26 13:31:30|22373.72|22293.72|22376.22|22296.22|22376.26|22296.26|22372.7|22292.7|10
1735219900000|2024-12-26 13:31:40|22376.34|22296.34|22378.3|22298.3|22378.3|22298.3|22376.21|22296.21|10
1735219910000|2024-12-26 13:31:50|22378.38|22298.38|22376.44|22296.44|22378.38|22298.38|22376.44|22296.44|10
1735219920000|2024-12-26 13:32:00|22376.45|22296.45|22372.75|22292.75|22376.45|22296.45|22372.75|22292.75|10
1735219930000|2024-12-26 13:32:10|22371.94|22291.94|22367.06|22287.06|22371.94|22291.94|22367.06|22287.06|10
1735219940000|2024-12-26 13:32:20|22366.97|22286.97|22365.66|22285.66|22368.25|22288.25|22365.66|22285.66|10
1735219950000|2024-12-26 13:32:30|22365.71|22285.71|22364.69|22284.69|22365.71|22285.71|22363.75|22283.75|10
1735219960000|2024-12-26 13:32:40|22364.58|22284.58|22362.06|22282.06|22364.58|22284.58|22361.96|22281.96|10
1735219970000|2024-12-26 13:32:50|22360.63|22280.63|22358.11|22278.11|22360.63|22280.63|22358.11|22278.11|9
1735219980000|2024-12-26 13:33:00|22358.21|22278.21|22354.22|22274.22|22358.21|22278.21|22354.22|22274.22|9
1735219990000|2024-12-26 13:33:10|22353.31|22273.31|22350|22270|22353.31|22273.31|22350|22270|10
1735220000000|2024-12-26 13:33:20|22348.64|22268.64|22338.38|22258.38|22348.64|22268.64|22338.38|22258.38|10
1735220010000|2024-12-26 13:33:30|22337.68|22257.68|22327.14|22247.14|22337.94|22257.94|22327.14|22247.14|10
1735220020000|2024-12-26 13:33:40|22326.28|22246.28|22325.65|22245.65|22326.57|22246.57|22325.65|22245.65|9
1735220030000|2024-12-26 13:33:50|22325.06|22245.06|22323.35|22243.35|22325.59|22245.59|22323.35|22243.35|10
1735220040000|2024-12-26 13:34:00|22323.64|22243.64|22330.41|22250.41|22330.41|22250.41|22323.64|22243.64|10
1735220050000|2024-12-26 13:34:10|22330.84|22250.84|22328.74|22248.74|22331.26|22251.26|22328.38|22248.38|10
1735220060000|2024-12-26 13:34:20|22328.64|22248.64|22333.99|22253.99|22333.99|22253.99|22328.64|22248.64|9
1735220070000|2024-12-26 13:34:30|22334.3|22254.3|22332.08|22252.08|22334.3|22254.3|22332.08|22252.08|10
1735220080000|2024-12-26 13:34:40|22331.86|22251.86|22326.15|22246.15|22331.86|22251.86|22326.15|22246.15|10
1735220090000|2024-12-26 13:34:50|22325.79|22245.79|22324.68|22244.68|22325.79|22245.79|22323.63|22243.63|9
1735220100000|2024-12-26 13:35:00|22324.55|22244.55|22326.26|22246.26|22326.26|22246.26|22324.55|22244.55|10
1735220110000|2024-12-26 13:35:10|22326.28|22246.28|22331.53|22251.53|22332.37|22252.37|22326.28|22246.28|10
1735220120000|2024-12-26 13:35:20|22331.7|22251.7|22335.72|22255.72|22335.72|22255.72|22331.7|22251.7|9
1735220130000|2024-12-26 13:35:30|22333.92|22253.92|22326.84|22246.84|22333.92|22253.92|22326.84|22246.84|10
1735220140000|2024-12-26 13:35:40|22326.61|22246.61|22330.44|22250.44|22330.44|22250.44|22326.61|22246.61|9
1735220150000|2024-12-26 13:35:50|22330.82|22250.82|22331.78|22251.78|22332.85|22252.85|22330.82|22250.82|10
1735220160000|2024-12-26 13:36:00|22332.06|22252.06|22334.76|22254.76|22334.76|22254.76|22332.06|22252.06|10
1735220170000|2024-12-26 13:36:10|22333.39|22253.39|22332.91|22252.91|22333.39|22253.39|22331.46|22251.46|10
1735220180000|2024-12-26 13:36:20|22332.42|22252.42|22333.1|22253.1|22333.98|22253.98|22332.12|22252.12|9
1735220190000|2024-12-26 13:36:30|22333.18|22253.18|22334.2|22254.2|22334.86|22254.86|22331.56|22251.56|10
1735220200000|2024-12-26 13:36:40|22334.69|22254.69|22332.8|22252.8|22335.5|22255.5|22332.8|22252.8|10
1735220210000|2024-12-26 13:36:50|22332.83|22252.83|22321.79|22241.79|22332.83|22252.83|22321.79|22241.79|10
1735220220000|2024-12-26 13:37:00|22321.45|22241.45|22323.14|22243.14|22323.4|22243.4|22320.71|22240.71|10
1735220230000|2024-12-26 13:37:10|22323.35|22243.35|22321.92|22241.92|22323.35|22243.35|22321.43|22241.43|10
1735220240000|2024-12-26 13:37:20|22320.93|22240.93|22308.14|22228.14|22320.93|22240.93|22308.14|22228.14|10
1735220250000|2024-12-26 13:37:30|22307.99|22227.99|22306.04|22226.04|22308.09|22228.09|22306.04|22226.04|8
1735220260000|2024-12-26 13:37:40|22305.91|22225.91|22308.83|22228.83|22309.3|22229.3|22305.02|22225.02|10
1735220270000|2024-12-26 13:37:50|22308.67|22228.67|22310.51|22230.51|22311.27|22231.27|22308.67|22228.67|10
1735220280000|2024-12-26 13:38:00|22310.37|22230.37|22311.79|22231.79|22312.57|22232.57|22310|22230|10
1735220290000|2024-12-26 13:38:10|22311.67|22231.67|22316.42|22236.42|22316.62|22236.62|22311.67|22231.67|10
1735220300000|2024-12-26 13:38:20|22317.54|22237.54|22316.32|22236.32|22318.47|22238.47|22316.32|22236.32|9
1735220310000|2024-12-26 13:38:30|22316.47|22236.47|22322.63|22242.63|22322.63|22242.63|22316.27|22236.27|10
1735220320000|2024-12-26 13:38:40|22322.73|22242.73|22322.46|22242.46|22323.58|22243.58|22322.12|22242.12|10
1735220330000|2024-12-26 13:38:50|22323.85|22243.85|22325.51|22245.51|22325.51|22245.51|22322.6|22242.6|10
1735220340000|2024-12-26 13:39:00|22325.71|22245.71|22331.97|22251.97|22332.72|22252.72|22325.71|22245.71|10
1735220350000|2024-12-26 13:39:10|22332.49|22252.49|22338.65|22258.65|22338.65|22258.65|22332.49|22252.49|10
1735220360000|2024-12-26 13:39:20|22339.76|22259.76|22348.71|22268.71|22348.71|22268.71|22339.76|22259.76|9
1735220370000|2024-12-26 13:39:30|22348.73|22268.73|22354.46|22274.46|22354.46|22274.46|22348.73|22268.73|10
1735220380000|2024-12-26 13:39:40|22355.37|22275.37|22369.71|22289.71|22369.71|22289.71|22355.37|22275.37|9
1735220390000|2024-12-26 13:39:50|22371.5|22291.5|22386.5|22306.5|22386.63|22306.63|22371.5|22291.5|10
1735220400000|2024-12-26 13:40:00|22386.77|22306.77|22385.19|22305.19|22387.73|22307.73|22384.58|22304.58|10
1735220410000|2024-12-26 13:40:10|22384.15|22304.15|22383.43|22303.43|22384.15|22304.15|22383.15|22303.15|10
1735220420000|2024-12-26 13:40:20|22383.94|22303.94|22380.51|22300.51|22383.94|22303.94|22379.65|22299.65|10
1735220430000|2024-12-26 13:40:30|22380.52|22300.52|22379.58|22299.58|22380.73|22300.73|22379.2|22299.2|10
1735220440000|2024-12-26 13:40:40|22379.11|22299.11|22374.96|22294.96|22379.11|22299.11|22374.96|22294.96|10
1735220450000|2024-12-26 13:40:50|22374.7|22294.7|22369.52|22289.52|22374.87|22294.87|22369.52|22289.52|10
1735220460000|2024-12-26 13:41:00|22369.72|22289.72|22365|22285|22370.02|22290.02|22365|22285|10
1735220470000|2024-12-26 13:41:10|22364.34|22284.34|22362.4|22282.4|22364.34|22284.34|22361.83|22281.83|10
1735220480000|2024-12-26 13:41:20|22362.51|22282.51|22363.91|22283.91|22364|22284|22362.51|22282.51|10
1735220490000|2024-12-26 13:41:30|22364.48|22284.48|22367.72|22287.72|22367.72|22287.72|22364.38|22284.38|10
1735220500000|2024-12-26 13:41:40|22367.7|22287.7|22368.87|22288.87|22368.87|22288.87|22367.39|22287.39|10
1735220510000|2024-12-26 13:41:50|22368.96|22288.96|22371.45|22291.45|22371.45|22291.45|22368.96|22288.96|10
1735220520000|2024-12-26 13:42:00|22371.6|22291.6|22370.69|22290.69|22371.6|22291.6|22369.68|22289.68|10
1735220530000|2024-12-26 13:42:10|22370.64|22290.64|22368.49|22288.49|22370.86|22290.86|22368.49|22288.49|10
1735220540000|2024-12-26 13:42:20|22368.6|22288.6|22374.99|22294.99|22374.99|22294.99|22368.33|22288.33|10
1735220550000|2024-12-26 13:42:30|22373.47|22293.47|22375.75|22295.75|22375.75|22295.75|22373.47|22293.47|10
1735220560000|2024-12-26 13:42:40|22377.22|22297.22|22380.76|22300.76|22380.76|22300.76|22377.22|22297.22|10
1735220570000|2024-12-26 13:42:50|22380.93|22300.93|22384.97|22304.97|22384.97|22304.97|22380.93|22300.93|10
1735220580000|2024-12-26 13:43:00|22385.8|22305.8|22385.07|22305.07|22387.32|22307.32|22385.07|22305.07|10
1735220590000|2024-12-26 13:43:10|22383.66|22303.66|22378.45|22298.45|22383.66|22303.66|22378.45|22298.45|9
1735220600000|2024-12-26 13:43:20|22377.98|22297.98|22378.22|22298.22|22378.22|22298.22|22377.09|22297.09|10
1735220610000|2024-12-26 13:43:30|22378.18|22298.18|22379.81|22299.81|22379.81|22299.81|22378.14|22298.14|9
1735220620000|2024-12-26 13:43:40|22381.28|22301.28|22382.41|22302.41|22382.55|22302.55|22381.28|22301.28|10
1735220630000|2024-12-26 13:43:50|22383.12|22303.12|22381.84|22301.84|22383.33|22303.33|22381.83|22301.83|10
1735220640000|2024-12-26 13:44:00|22381.9|22301.9|22386.46|22306.46|22386.46|22306.46|22381.9|22301.9|10
1735220650000|2024-12-26 13:44:10|22386.75|22306.75|22387.55|22307.55|22388.2|22308.2|22386.75|22306.75|10
1735220660000|2024-12-26 13:44:20|22387.52|22307.52|22387.15|22307.15|22387.86|22307.86|22387.15|22307.15|9
1735220670000|2024-12-26 13:44:30|22387.01|22307.01|22385.14|22305.14|22387.08|22307.08|22385.14|22305.14|10
1735220680000|2024-12-26 13:44:40|22385.03|22305.03|22382.75|22302.75|22385.03|22305.03|22382.3|22302.3|10
1735220690000|2024-12-26 13:44:50|22382.97|22302.97|22382.7|22302.7|22383.58|22303.58|22382.7|22302.7|10
1735220700000|2024-12-26 13:45:00|22382.92|22302.92|22379.91|22299.91|22382.92|22302.92|22379.91|22299.91|9
1735220710000|2024-12-26 13:45:10|22379.93|22299.93|22370.97|22290.97|22379.93|22299.93|22370.97|22290.97|10
1735220720000|2024-12-26 13:45:20|22370.59|22290.59|22367.06|22287.06|22371.13|22291.13|22367.06|22287.06|10
1735220730000|2024-12-26 13:45:30|22366.9|22286.9|22364.09|22284.09|22366.9|22286.9|22363.48|22283.48|10
1735220740000|2024-12-26 13:45:40|22363.63|22283.63|22363.7|22283.7|22363.7|22283.7|22360.26|22280.26|10
1735220750000|2024-12-26 13:45:50|22364.16|22284.16|22365.95|22285.95|22367.71|22287.71|22364.16|22284.16|9
1735220760000|2024-12-26 13:46:00|22365.46|22285.46|22362.07|22282.07|22365.77|22285.77|22361.85|22281.85|10
1735220770000|2024-12-26 13:46:10|22363.46|22283.46|22362.99|22282.99|22365.21|22285.21|22362.52|22282.52|10
1735220780000|2024-12-26 13:46:20|22363.02|22283.02|22365.06|22285.06|22365.06|22285.06|22363.02|22283.02|9
1735220790000|2024-12-26 13:46:30|22367.35|22287.35|22363.98|22283.98|22367.7|22287.7|22363.98|22283.98|9
1735220800000|2024-12-26 13:46:40|22363.43|22283.43|22362.15|22282.15|22363.43|22283.43|22360.55|22280.55|10
1735220810000|2024-12-26 13:46:50|22362.91|22282.91|22365.6|22285.6|22365.6|22285.6|22362.91|22282.91|10
1735220820000|2024-12-26 13:47:00|22365.84|22285.84|22361.89|22281.89|22366.27|22286.27|22361.89|22281.89|10
1735220830000|2024-12-26 13:47:10|22361.94|22281.94|22359.05|22279.05|22361.94|22281.94|22359.05|22279.05|10
1735220840000|2024-12-26 13:47:20|22358.68|22278.68|22352.07|22272.07|22358.68|22278.68|22352.07|22272.07|10
1735220850000|2024-12-26 13:47:30|22352.24|22272.24|22354.63|22274.63|22354.63|22274.63|22352.24|22272.24|10
1735220860000|2024-12-26 13:47:40|22353.57|22273.57|22353.42|22273.42|22354.15|22274.15|22353.41|22273.41|10
1735220870000|2024-12-26 13:47:50|22353.15|22273.15|22359.51|22279.51|22359.51|22279.51|22353.15|22273.15|10
1735220880000|2024-12-26 13:48:00|22359.37|22279.37|22352.06|22272.06|22359.37|22279.37|22352.06|22272.06|10
1735220890000|2024-12-26 13:48:10|22350.32|22270.32|22350.82|22270.82|22350.82|22270.82|22347.24|22267.24|10
1735220900000|2024-12-26 13:48:20|22350.96|22270.96|22346.86|22266.86|22350.96|22270.96|22346.86|22266.86|9
1735220910000|2024-12-26 13:48:30|22347.24|22267.24|22341.38|22261.38|22347.24|22267.24|22341.38|22261.38|10
1735220920000|2024-12-26 13:48:40|22341.49|22261.49|22340.15|22260.15|22341.49|22261.49|22340.15|22260.15|10
1735220930000|2024-12-26 13:48:50|22340.29|22260.29|22339.2|22259.2|22340.9|22260.9|22339.2|22259.2|9
1735220940000|2024-12-26 13:49:00|22339.01|22259.01|22337.94|22257.94|22339.5|22259.5|22337.46|22257.46|10
1735220950000|2024-12-26 13:49:10|22334.96|22254.96|22332.96|22252.96|22335.21|22255.21|22332.2|22252.2|10
1735220960000|2024-12-26 13:49:20|22333.79|22253.79|22337.77|22257.77|22337.77|22257.77|22333.79|22253.79|9
1735220970000|2024-12-26 13:49:30|22337.48|22257.48|22335.72|22255.72|22338.18|22258.18|22335.72|22255.72|10
1735220980000|2024-12-26 13:49:40|22333.97|22253.97|22335.1|22255.1|22335.1|22255.1|22332.86|22252.86|9
1735220990000|2024-12-26 13:49:50|22335.19|22255.19|22335.12|22255.12|22336.13|22256.13|22335.12|22255.12|10
1735221000000|2024-12-26 13:50:00|22334.92|22254.92|22331.05|22251.05|22334.92|22254.92|22331.05|22251.05|10
1735221010000|2024-12-26 13:50:10|22330.35|22250.35|22331.34|22251.34|22331.34|22251.34|22329.3|22249.3|10
1735221020000|2024-12-26 13:50:20|22332.19|22252.19|22333.28|22253.28|22333.44|22253.44|22331.97|22251.97|10
1735221030000|2024-12-26 13:50:30|22334.42|22254.42|22336.21|22256.21|22336.96|22256.96|22334.42|22254.42|10
1735221040000|2024-12-26 13:50:40|22336.48|22256.48|22335.97|22255.97|22336.48|22256.48|22334.98|22254.98|10
1735221050000|2024-12-26 13:50:50|22335.65|22255.65|22340.75|22260.75|22341.41|22261.41|22335.65|22255.65|10
1735221060000|2024-12-26 13:51:00|22341.62|22261.62|22349.68|22269.68|22349.68|22269.68|22341.62|22261.62|9
1735221070000|2024-12-26 13:51:10|22351.15|22271.15|22355.64|22275.64|22355.64|22275.64|22351.15|22271.15|10
1735221080000|2024-12-26 13:51:20|22356.19|22276.19|22363.87|22283.87|22363.87|22283.87|22356.19|22276.19|10
1735221090000|2024-12-26 13:51:30|22365.21|22285.21|22366.88|22286.88|22366.88|22286.88|22365.21|22285.21|10
1735221100000|2024-12-26 13:51:40|22366.12|22286.12|22366.96|22286.96|22367.03|22287.03|22364.21|22284.21|10
1735221110000|2024-12-26 13:51:50|22366.81|22286.81|22367.41|22287.41|22367.41|22287.41|22365.84|22285.84|10
1735221120000|2024-12-26 13:52:00|22368.17|22288.17|22368.15|22288.15|22368.17|22288.17|22366.77|22286.77|10
1735221130000|2024-12-26 13:52:10|22368.26|22288.26|22372.62|22292.62|22372.78|22292.78|22368.26|22288.26|10
1735221140000|2024-12-26 13:52:20|22373.37|22293.37|22379.39|22299.39|22379.39|22299.39|22373.37|22293.37|10
1735221150000|2024-12-26 13:52:30|22379.71|22299.71|22382.58|22302.58|22382.87|22302.87|22379.71|22299.71|10
1735221160000|2024-12-26 13:52:40|22382.68|22302.68|22382.74|22302.74|22382.8|22302.8|22382.42|22302.42|10
1735221170000|2024-12-26 13:52:50|22382.76|22302.76|22387.13|22307.13|22387.13|22307.13|22382.76|22302.76|10
1735221180000|2024-12-26 13:53:00|22387.75|22307.75|22387.73|22307.73|22387.79|22307.79|22387.31|22307.31|10
1735221190000|2024-12-26 13:53:10|22389.05|22309.05|22393.06|22313.06|22393.06|22313.06|22389.05|22309.05|10
1735221200000|2024-12-26 13:53:20|22392.65|22312.65|22395.1|22315.1|22395.1|22315.1|22392.65|22312.65|10
1735221210000|2024-12-26 13:53:30|22394.94|22314.94|22397.62|22317.62|22397.62|22317.62|22394.88|22314.88|10
1735221220000|2024-12-26 13:53:40|22398.24|22318.24|22398.31|22318.31|22398.59|22318.59|22398.12|22318.12|9
1735221230000|2024-12-26 13:53:50|22398.15|22318.15|22398.6|22318.6|22398.67|22318.67|22398.15|22318.15|9
1735221240000|2024-12-26 13:54:00|22397.17|22317.17|22400.71|22320.71|22400.71|22320.71|22397.17|22317.17|9
1735221250000|2024-12-26 13:54:10|22401.68|22321.68|22406.81|22326.81|22406.81|22326.81|22401.68|22321.68|10
1735221260000|2024-12-26 13:54:20|22406.57|22326.57|22407.79|22327.79|22408.46|22328.46|22406.57|22326.57|9
1735221270000|2024-12-26 13:54:30|22407.93|22327.93|22408.65|22328.65|22409.19|22329.19|22407.93|22327.93|9
1735221280000|2024-12-26 13:54:40|22408.55|22328.55|22409.57|22329.57|22409.57|22329.57|22408.35|22328.35|10
1735221290000|2024-12-26 13:54:50|22409.52|22329.52|22412.52|22332.52|22412.52|22332.52|22409.52|22329.52|9
1735221300000|2024-12-26 13:55:00|22412.49|22332.49|22408.36|22328.36|22412.78|22332.78|22408.36|22328.36|10
1735221310000|2024-12-26 13:55:10|22406.58|22326.58|22408.75|22328.75|22408.75|22328.75|22406.44|22326.44|10
1735221320000|2024-12-26 13:55:20|22408.89|22328.89|22409.3|22329.3|22409.44|22329.44|22408.61|22328.61|10
1735221330000|2024-12-26 13:55:30|22409.29|22329.29|22409.85|22329.85|22410.55|22330.55|22408.19|22328.19|10
1735221340000|2024-12-26 13:55:40|22409.93|22329.93|22415.04|22335.04|22415.04|22335.04|22409.93|22329.93|10
1735221350000|2024-12-26 13:55:50|22415.22|22335.22|22417.52|22337.52|22417.52|22337.52|22414.86|22334.86|10
1735221360000|2024-12-26 13:56:00|22417.75|22337.75|22426.23|22346.23|22426.23|22346.23|22417.75|22337.75|9
1735221370000|2024-12-26 13:56:10|22426.6|22346.6|22426.82|22346.82|22427.72|22347.72|22426.39|22346.39|10
1735221380000|2024-12-26 13:56:20|22426.87|22346.87|22426.39|22346.39|22427.8|22347.8|22426.13|22346.13|10
1735221390000|2024-12-26 13:56:30|22426.15|22346.15|22428|22348|22428|22348|22426.12|22346.12|10
1735221400000|2024-12-26 13:56:40|22428.88|22348.88|22431.09|22351.09|22431.26|22351.26|22428.82|22348.82|10
1735221410000|2024-12-26 13:56:50|22431.04|22351.04|22425.62|22345.62|22431.04|22351.04|22425.62|22345.62|10
1735221420000|2024-12-26 13:57:00|22424.69|22344.69|22425.49|22345.49|22426.13|22346.13|22424.69|22344.69|8
1735221430000|2024-12-26 13:57:10|22425.47|22345.47|22423.82|22343.82|22426.27|22346.27|22423.82|22343.82|10
1735221440000|2024-12-26 13:57:20|22423.34|22343.34|22418.98|22338.98|22423.34|22343.34|22418.98|22338.98|10
1735221450000|2024-12-26 13:57:30|22418.19|22338.19|22416.38|22336.38|22418.19|22338.19|22416.38|22336.38|9
1735221460000|2024-12-26 13:57:40|22416.29|22336.29|22416.68|22336.68|22417.22|22337.22|22416.15|22336.15|10
1735221470000|2024-12-26 13:57:50|22416.91|22336.91|22417.99|22337.99|22417.99|22337.99|22416.91|22336.91|10
1735221480000|2024-12-26 13:58:00|22418.05|22338.05|22413.98|22333.98|22418.56|22338.56|22413.98|22333.98|10
1735221490000|2024-12-26 13:58:10|22413.25|22333.25|22409.49|22329.49|22413.25|22333.25|22409.49|22329.49|10
1735221500000|2024-12-26 13:58:20|22409.29|22329.29|22408.9|22328.9|22409.71|22329.71|22408.9|22328.9|10
1735221510000|2024-12-26 13:58:30|22409.36|22329.36|22412.39|22332.39|22412.39|22332.39|22409.28|22329.28|10
1735221520000|2024-12-26 13:58:40|22412.31|22332.31|22415.12|22335.12|22415.12|22335.12|22412.31|22332.31|10
1735221530000|2024-12-26 13:58:50|22415.44|22335.44|22416.7|22336.7|22416.75|22336.75|22415.44|22335.44|9
1735221540000|2024-12-26 13:59:00|22416.69|22336.69|22416.91|22336.91|22417.18|22337.18|22416.56|22336.56|10
1735221550000|2024-12-26 13:59:10|22416.4|22336.4|22415.49|22335.49|22417.97|22337.97|22414.72|22334.72|10
1735221560000|2024-12-26 13:59:20|22415.58|22335.58|22416.42|22336.42|22416.42|22336.42|22415.21|22335.21|10
1735221570000|2024-12-26 13:59:30|22416.2|22336.2|22415.92|22335.92|22416.54|22336.54|22415.92|22335.92|10
1735221580000|2024-12-26 13:59:40|22416.12|22336.12|22415.78|22335.78|22416.72|22336.72|22415.55|22335.55|10
1735221590000|2024-12-26 13:59:50|22416.06|22336.06|22418.36|22338.36|22418.36|22338.36|22416.06|22336.06|10
1735221600000|2024-12-26 14:00:00|22418.46|22338.46|22415.94|22335.94|22418.46|22338.46|22415.56|22335.56|10
1735221610000|2024-12-26 14:00:10|22416.04|22336.04|22418.23|22338.23|22418.42|22338.42|22416.04|22336.04|9
1735221620000|2024-12-26 14:00:20|22418.96|22338.96|22422.28|22342.28|22422.28|22342.28|22418.96|22338.96|10
1735221630000|2024-12-26 14:00:30|22421.94|22341.94|22425.93|22345.93|22426.04|22346.04|22421.94|22341.94|10
1735221640000|2024-12-26 14:00:40|22426.46|22346.46|22435.73|22355.73|22435.73|22355.73|22426.46|22346.46|10
1735221650000|2024-12-26 14:00:50|22437.04|22357.04|22440.39|22360.39|22440.39|22360.39|22437.04|22357.04|10
1735221660000|2024-12-26 14:01:00|22440.61|22360.61|22438.34|22358.34|22441.01|22361.01|22438.34|22358.34|10
1735221670000|2024-12-26 14:01:10|22437.88|22357.88|22434.23|22354.23|22438.49|22358.49|22434.23|22354.23|10
1735221680000|2024-12-26 14:01:20|22433.83|22353.83|22431.65|22351.65|22433.83|22353.83|22431.65|22351.65|10
1735221690000|2024-12-26 14:01:30|22431.92|22351.92|22434.47|22354.47|22434.47|22354.47|22431.06|22351.06|10
1735221700000|2024-12-26 14:01:40|22435.79|22355.79|22434.8|22354.8|22436.96|22356.96|22434.8|22354.8|10
1735221710000|2024-12-26 14:01:50|22434.86|22354.86|22431.78|22351.78|22434.86|22354.86|22431.77|22351.77|10
1735221720000|2024-12-26 14:02:00|22431.75|22351.75|22433.61|22353.61|22434.2|22354.2|22431.75|22351.75|9
1735221730000|2024-12-26 14:02:10|22433.44|22353.44|22428.46|22348.46|22433.44|22353.44|22428.46|22348.46|10
1735221740000|2024-12-26 14:02:20|22428.3|22348.3|22422.24|22342.24|22428.3|22348.3|22422.24|22342.24|10
1735221750000|2024-12-26 14:02:30|22421.95|22341.95|22413.85|22333.85|22422.17|22342.17|22413.85|22333.85|10
1735221760000|2024-12-26 14:02:40|22413.22|22333.22|22411.86|22331.86|22413.22|22333.22|22411.16|22331.16|10
1735221770000|2024-12-26 14:02:50|22412.04|22332.04|22408.57|22328.57|22412.04|22332.04|22408.01|22328.01|10
1735221780000|2024-12-26 14:03:00|22408.55|22328.55|22409.5|22329.5|22409.73|22329.73|22408.55|22328.55|10
1735221790000|2024-12-26 14:03:10|22408.38|22328.38|22405.27|22325.27|22408.38|22328.38|22404.76|22324.76|9
1735221800000|2024-12-26 14:03:20|22405.23|22325.23|22398.36|22318.36|22405.75|22325.75|22398.36|22318.36|9
1735221810000|2024-12-26 14:03:30|22398.68|22318.68|22400.24|22320.24|22400.24|22320.24|22397.65|22317.65|10
1735221820000|2024-12-26 14:03:40|22400.11|22320.11|22402.39|22322.39|22402.39|22322.39|22400.07|22320.07|10
1735221830000|2024-12-26 14:03:50|22403|22323|22405.59|22325.59|22405.59|22325.59|22403|22323|10
1735221840000|2024-12-26 14:04:00|22406.02|22326.02|22408.97|22328.97|22408.97|22328.97|22405.44|22325.44|10
1735221850000|2024-12-26 14:04:10|22408.85|22328.85|22416.02|22336.02|22416.02|22336.02|22408.85|22328.85|10
1735221860000|2024-12-26 14:04:20|22416.18|22336.18|22419.14|22339.14|22419.61|22339.61|22416.18|22336.18|10
1735221870000|2024-12-26 14:04:30|22419|22339|22425.28|22345.28|22425.36|22345.36|22418.85|22338.85|10
1735221880000|2024-12-26 14:04:40|22425.15|22345.15|22427.61|22347.61|22427.61|22347.61|22425.03|22345.03|10
1735221890000|2024-12-26 14:04:50|22428|22348|22428.91|22348.91|22429.44|22349.44|22428|22348|10
1735221900000|2024-12-26 14:05:00|22428.68|22348.68|22424.62|22344.62|22428.68|22348.68|22424.62|22344.62|10
1735221910000|2024-12-26 14:05:10|22424.5|22344.5|22424.87|22344.87|22424.87|22344.87|22422.6|22342.6|9
1735221920000|2024-12-26 14:05:20|22424.71|22344.71|22424.4|22344.4|22425.63|22345.63|22423.98|22343.98|10
1735221930000|2024-12-26 14:05:30|22424.23|22344.23|22422.31|22342.31|22424.23|22344.23|22422.31|22342.31|10
1735221940000|2024-12-26 14:05:40|22422.39|22342.39|22425.21|22345.21|22425.28|22345.28|22422.36|22342.36|9
1735221950000|2024-12-26 14:05:50|22425.96|22345.96|22427.36|22347.36|22427.38|22347.38|22425.96|22345.96|10
1735221960000|2024-12-26 14:06:00|22426.98|22346.98|22428.13|22348.13|22428.21|22348.21|22426.44|22346.44|10
1735221970000|2024-12-26 14:06:10|22428.82|22348.82|22429.5|22349.5|22430.29|22350.29|22428.63|22348.63|10
1735221980000|2024-12-26 14:06:20|22429.86|22349.86|22428.53|22348.53|22429.86|22349.86|22428.1|22348.1|10
1735221990000|2024-12-26 14:06:30|22428.44|22348.44|22431.83|22351.83|22431.83|22351.83|22428.34|22348.34|10
1735222000000|2024-12-26 14:06:40|22432.35|22352.35|22436.62|22356.62|22436.62|22356.62|22432.14|22352.14|10
1735222010000|2024-12-26 14:06:50|22436.68|22356.68|22443.38|22363.38|22443.38|22363.38|22436.68|22356.68|10
1735222020000|2024-12-26 14:07:00|22443.72|22363.72|22447.74|22367.74|22448.23|22368.23|22443.72|22363.72|10
1735222030000|2024-12-26 14:07:10|22448.16|22368.16|22448.85|22368.85|22448.85|22368.85|22447.04|22367.04|10
1735222040000|2024-12-26 14:07:20|22448.87|22368.87|22449.97|22369.97|22449.97|22369.97|22448.49|22368.49|10
1735222050000|2024-12-26 14:07:30|22449.78|22369.78|22452.81|22372.81|22452.81|22372.81|22449.78|22369.78|10
1735222060000|2024-12-26 14:07:40|22453.32|22373.32|22457.98|22377.98|22457.98|22377.98|22453.32|22373.32|10
1735222070000|2024-12-26 14:07:50|22458.33|22378.33|22460.69|22380.69|22460.69|22380.69|22458.01|22378.01|10
1735222080000|2024-12-26 14:08:00|22460.53|22380.53|22461.58|22381.58|22462.61|22382.61|22460.3|22380.3|9
1735222090000|2024-12-26 14:08:10|22461.77|22381.77|22461.8|22381.8|22462.28|22382.28|22461.53|22381.53|10
1735222100000|2024-12-26 14:08:20|22461.67|22381.67|22459.81|22379.81|22461.67|22381.67|22459.6|22379.6|10
1735222110000|2024-12-26 14:08:30|22460.11|22380.11|22459.1|22379.1|22461.15|22381.15|22459.1|22379.1|10
1735222120000|2024-12-26 14:08:40|22459.38|22379.38|22458.69|22378.69|22460.26|22380.26|22458.69|22378.69|10
1735222130000|2024-12-26 14:08:50|22458.51|22378.51|22456.62|22376.62|22458.51|22378.51|22456.53|22376.53|10
1735222140000|2024-12-26 14:09:00|22455.58|22375.58|22456.58|22376.58|22456.58|22376.58|22454.58|22374.58|10
1735222150000|2024-12-26 14:09:10|22455.9|22375.9|22452.89|22372.89|22455.9|22375.9|22452.54|22372.54|10
1735222160000|2024-12-26 14:09:20|22453.41|22373.41|22454.43|22374.43|22454.43|22374.43|22452.36|22372.36|10
1735222170000|2024-12-26 14:09:30|22455.36|22375.36|22456.72|22376.72|22456.72|22376.72|22455.1|22375.1|10
1735222180000|2024-12-26 14:09:40|22456.48|22376.48|22458.34|22378.34|22458.96|22378.96|22456.48|22376.48|10
1735222190000|2024-12-26 14:09:50|22457.71|22377.71|22456.1|22376.1|22457.91|22377.91|22456.1|22376.1|10
1735222200000|2024-12-26 14:10:00|22456|22376|22457.47|22377.47|22457.47|22377.47|22455.85|22375.85|10
1735222210000|2024-12-26 14:10:10|22458.1|22378.1|22462.85|22382.85|22462.85|22382.85|22458.1|22378.1|10
1735222220000|2024-12-26 14:10:20|22462.88|22382.88|22464.14|22384.14|22464.14|22384.14|22461.24|22381.24|9
1735222230000|2024-12-26 14:10:30|22464.18|22384.18|22470.32|22390.32|22470.32|22390.32|22464.18|22384.18|10
1735222240000|2024-12-26 14:10:40|22470.37|22390.37|22470.61|22390.61|22471.06|22391.06|22470.19|22390.19|10
1735222250000|2024-12-26 14:10:50|22470.24|22390.24|22473.72|22393.72|22473.96|22393.96|22470.24|22390.24|10
1735222260000|2024-12-26 14:11:00|22473.98|22393.98|22476.23|22396.23|22476.66|22396.66|22473.98|22393.98|10
1735222270000|2024-12-26 14:11:10|22476.13|22396.13|22478.99|22398.99|22478.99|22398.99|22475.9|22395.9|10
1735222280000|2024-12-26 14:11:20|22480.24|22400.24|22493.49|22413.49|22493.49|22413.49|22480.24|22400.24|10
1735222290000|2024-12-26 14:11:30|22493.5|22413.5|22501.25|22421.25|22502.35|22422.35|22493.5|22413.5|10
1735222300000|2024-12-26 14:11:40|22501.38|22421.38|22505.31|22425.31|22505.31|22425.31|22501.38|22421.38|9
1735222310000|2024-12-26 14:11:50|22505.81|22425.81|22506.8|22426.8|22506.8|22426.8|22505.8|22425.8|9
1735222320000|2024-12-26 14:12:00|22507.08|22427.08|22512.01|22432.01|22512.13|22432.13|22506.67|22426.67|10
1735222330000|2024-12-26 14:12:10|22511.57|22431.57|22511.55|22431.55|22511.57|22431.57|22509.29|22429.29|10
1735222340000|2024-12-26 14:12:20|22512.09|22432.09|22513.49|22433.49|22514.96|22434.96|22512.09|22432.09|9
1735222350000|2024-12-26 14:12:30|22513.24|22433.24|22512.78|22432.78|22514.04|22434.04|22512.78|22432.78|10
1735222360000|2024-12-26 14:12:40|22512.14|22432.14|22513.72|22433.72|22513.97|22433.97|22512.02|22432.02|10
1735222370000|2024-12-26 14:12:50|22513.45|22433.45|22512.8|22432.8|22513.93|22433.93|22512.58|22432.58|10
1735222380000|2024-12-26 14:13:00|22513.39|22433.39|22513.74|22433.74|22513.74|22433.74|22511.81|22431.81|10
1735222390000|2024-12-26 14:13:10|22513.89|22433.89|22511.94|22431.94|22513.89|22433.89|22511.94|22431.94|10
1735222400000|2024-12-26 14:13:20|22512.14|22432.14|22513.97|22433.97|22513.97|22433.97|22511.57|22431.57|10
1735222410000|2024-12-26 14:13:30|22515.29|22435.29|22518.49|22438.49|22518.49|22438.49|22515.29|22435.29|10
1735222420000|2024-12-26 14:13:40|22518.58|22438.58|22525.53|22445.53|22525.53|22445.53|22518.46|22438.46|10
1735222430000|2024-12-26 14:13:50|22526.92|22446.92|22532.45|22452.45|22532.74|22452.74|22526.92|22446.92|10
1735222440000|2024-12-26 14:14:00|22532.62|22452.62|22528.05|22448.05|22532.62|22452.62|22528.05|22448.05|10
1735222450000|2024-12-26 14:14:10|22527.37|22447.37|22528.84|22448.84|22529.1|22449.1|22527.37|22447.37|9
1735222460000|2024-12-26 14:14:20|22528.72|22448.72|22530.79|22450.79|22531.73|22451.73|22528.72|22448.72|9
1735222470000|2024-12-26 14:14:30|22530.88|22450.88|22535.94|22455.94|22535.94|22455.94|22530.88|22450.88|10
1735222480000|2024-12-26 14:14:40|22535.9|22455.9|22534.88|22454.88|22536.05|22456.05|22534.88|22454.88|10
1735222490000|2024-12-26 14:14:50|22534.84|22454.84|22536.05|22456.05|22536.05|22456.05|22534.05|22454.05|9
1735222500000|2024-12-26 14:15:00|22536.18|22456.18|22532.89|22452.89|22538.15|22458.15|22532.89|22452.89|10
1735222510000|2024-12-26 14:15:10|22531.84|22451.84|22532.41|22452.41|22532.69|22452.69|22529.98|22449.98|10
1735222520000|2024-12-26 14:15:20|22533.38|22453.38|22536.69|22456.69|22536.69|22456.69|22533.33|22453.33|10
1735222530000|2024-12-26 14:15:30|22536.71|22456.71|22537.19|22457.19|22538.35|22458.35|22536.2|22456.2|10
1735222540000|2024-12-26 14:15:40|22536.38|22456.38|22530.64|22450.64|22536.38|22456.38|22530.64|22450.64|10
1735222550000|2024-12-26 14:15:50|22529.78|22449.78|22526.86|22446.86|22530.9|22450.9|22526.86|22446.86|10
1735222560000|2024-12-26 14:16:00|22526.46|22446.46|22526.71|22446.71|22526.71|22446.71|22525.69|22445.69|10
1735222570000|2024-12-26 14:16:10|22527.71|22447.71|22524.43|22444.43|22527.71|22447.71|22523.34|22443.34|10
1735222580000|2024-12-26 14:16:20|22524.87|22444.87|22519.06|22439.06|22524.87|22444.87|22519.06|22439.06|10
1735222590000|2024-12-26 14:16:30|22517.66|22437.66|22514.61|22434.61|22517.66|22437.66|22514.53|22434.53|10
1735222600000|2024-12-26 14:16:40|22513.73|22433.73|22507.99|22427.99|22513.73|22433.73|22507.99|22427.99|10
1735222610000|2024-12-26 14:16:50|22505.37|22425.37|22504.33|22424.33|22506.18|22426.18|22503.92|22423.92|10
1735222620000|2024-12-26 14:17:00|22504.53|22424.53|22492.13|22412.13|22504.53|22424.53|22492.08|22412.08|10
1735222630000|2024-12-26 14:17:10|22492.96|22412.96|22488.32|22408.32|22492.96|22412.96|22488.32|22408.32|9
1735222640000|2024-12-26 14:17:20|22488.72|22408.72|22492.66|22412.66|22492.66|22412.66|22488.51|22408.51|10
1735222650000|2024-12-26 14:17:30|22493.4|22413.4|22500.27|22420.27|22500.27|22420.27|22493.16|22413.16|10
1735222660000|2024-12-26 14:17:40|22500.94|22420.94|22507.64|22427.64|22507.64|22427.64|22500.94|22420.94|10
1735222670000|2024-12-26 14:17:50|22508.84|22428.84|22503.95|22423.95|22509.07|22429.07|22503.95|22423.95|10
1735222680000|2024-12-26 14:18:00|22504.56|22424.56|22501.2|22421.2|22505.29|22425.29|22501.2|22421.2|10
1735222690000|2024-12-26 14:18:10|22502.67|22422.67|22503.03|22423.03|22504.49|22424.49|22501.43|22421.43|10
1735222700000|2024-12-26 14:18:20|22503.46|22423.46|22502.49|22422.49|22505.2|22425.2|22502.49|22422.49|10
1735222710000|2024-12-26 14:18:30|22502.12|22422.12|22500.38|22420.38|22502.28|22422.28|22500.38|22420.38|10
1735222720000|2024-12-26 14:18:40|22500.44|22420.44|22502.44|22422.44|22502.44|22422.44|22499.63|22419.63|10
1735222730000|2024-12-26 14:18:50|22502.36|22422.36|22501.05|22421.05|22503.06|22423.06|22501.05|22421.05|10
1735222740000|2024-12-26 14:19:00|22500.34|22420.34|22502.84|22422.84|22502.89|22422.89|22500.12|22420.12|10
1735222750000|2024-12-26 14:19:10|22504.87|22424.87|22506.07|22426.07|22506.28|22426.28|22504.87|22424.87|9
1735222760000|2024-12-26 14:19:20|22506.11|22426.11|22507.18|22427.18|22507.21|22427.21|22505.82|22425.82|10
1735222770000|2024-12-26 14:19:30|22506.79|22426.79|22503.26|22423.26|22506.79|22426.79|22503.26|22423.26|10
1735222780000|2024-12-26 14:19:40|22503.02|22423.02|22500.33|22420.33|22503.02|22423.02|22500.33|22420.33|10
1735222790000|2024-12-26 14:19:50|22499.55|22419.55|22497.41|22417.41|22499.55|22419.55|22497.41|22417.41|10
1735222800000|2024-12-26 14:20:00|22497.16|22417.16|22498.92|22418.92|22499.68|22419.68|22497.04|22417.04|10
1735222810000|2024-12-26 14:20:10|22499.33|22419.33|22502.67|22422.67|22502.93|22422.93|22499.33|22419.33|10
1735222820000|2024-12-26 14:20:20|22502.39|22422.39|22503.05|22423.05|22503.86|22423.86|22502.39|22422.39|10
1735222830000|2024-12-26 14:20:30|22502.59|22422.59|22495.74|22415.74|22502.59|22422.59|22495.74|22415.74|10
1735222840000|2024-12-26 14:20:40|22495.2|22415.2|22492.72|22412.72|22495.2|22415.2|22491.43|22411.43|10
1735222850000|2024-12-26 14:20:50|22492.71|22412.71|22497.17|22417.17|22497.17|22417.17|22492.71|22412.71|10
1735222860000|2024-12-26 14:21:00|22496.76|22416.76|22494.25|22414.25|22496.76|22416.76|22492.84|22412.84|10
1735222870000|2024-12-26 14:21:10|22494.05|22414.05|22483.49|22403.49|22494.05|22414.05|22483.49|22403.49|10
1735222880000|2024-12-26 14:21:20|22483.9|22403.9|22484.15|22404.15|22485.54|22405.54|22483.63|22403.63|10
1735222890000|2024-12-26 14:21:30|22485.04|22405.04|22483.1|22403.1|22485.04|22405.04|22482.76|22402.76|10
1735222900000|2024-12-26 14:21:40|22483.06|22403.06|22480.29|22400.29|22483.06|22403.06|22478.44|22398.44|10
1735222910000|2024-12-26 14:21:50|22480.13|22400.13|22480.49|22400.49|22481.11|22401.11|22479.78|22399.78|10
1735222920000|2024-12-26 14:22:00|22481.31|22401.31|22482.92|22402.92|22482.92|22402.92|22479.99|22399.99|9
1735222930000|2024-12-26 14:22:10|22483.13|22403.13|22486.07|22406.07|22486.07|22406.07|22483.13|22403.13|10
1735222940000|2024-12-26 14:22:20|22486.18|22406.18|22484.26|22404.26|22486.91|22406.91|22484.26|22404.26|10
1735222950000|2024-12-26 14:22:30|22484.63|22404.63|22480.69|22400.69|22484.63|22404.63|22480.69|22400.69|9
1735222960000|2024-12-26 14:22:40|22480.83|22400.83|22480.09|22400.09|22480.83|22400.83|22479.72|22399.72|10
1735222970000|2024-12-26 14:22:50|22480.03|22400.03|22479.17|22399.17|22480.87|22400.87|22479.15|22399.15|10
1735222980000|2024-12-26 14:23:00|22479.35|22399.35|22480.55|22400.55|22480.55|22400.55|22478.79|22398.79|10
1735222990000|2024-12-26 14:23:10|22480.71|22400.71|22481.22|22401.22|22481.23|22401.23|22480.71|22400.71|9
1735223000000|2024-12-26 14:23:20|22477.32|22397.32|22474.88|22394.88|22477.89|22397.89|22474.88|22394.88|10
1735223010000|2024-12-26 14:23:30|22474.9|22394.9|22470.22|22390.22|22474.9|22394.9|22470.22|22390.22|10
1735223020000|2024-12-26 14:23:40|22469.25|22389.25|22469.18|22389.18|22469.93|22389.93|22466.45|22386.45|10
1735223030000|2024-12-26 14:23:50|22469.16|22389.16|22469.95|22389.95|22469.95|22389.95|22468.73|22388.73|8
1735223040000|2024-12-26 14:24:00|22469.98|22389.98|22469.74|22389.74|22470.92|22390.92|22468.45|22388.45|10
1735223050000|2024-12-26 14:24:10|22469.91|22389.91|22470.3|22390.3|22470.86|22390.86|22469.66|22389.66|10
1735223060000|2024-12-26 14:24:20|22470.52|22390.52|22469.57|22389.57|22472.04|22392.04|22469.57|22389.57|9
1735223070000|2024-12-26 14:24:30|22468.43|22388.43|22468.74|22388.74|22469.29|22389.29|22467.26|22387.26|10
1735223080000|2024-12-26 14:24:40|22468.34|22388.34|22470.08|22390.08|22470.08|22390.08|22467.36|22387.36|9
1735223090000|2024-12-26 14:24:50|22470.77|22390.77|22467.71|22387.71|22471.23|22391.23|22467.71|22387.71|9
1735223100000|2024-12-26 14:25:00|22467.63|22387.63|22468.68|22388.68|22468.68|22388.68|22466.88|22386.88|10
1735223110000|2024-12-26 14:25:10|22469.66|22389.66|22469.54|22389.54|22469.66|22389.66|22468.69|22388.69|10
1735223120000|2024-12-26 14:25:20|22470.51|22390.51|22470.43|22390.43|22471.33|22391.33|22469.7|22389.7|10
1735223130000|2024-12-26 14:25:30|22471.21|22391.21|22473.38|22393.38|22473.38|22393.38|22471.12|22391.12|10
1735223140000|2024-12-26 14:25:40|22475.06|22395.06|22472.3|22392.3|22475.06|22395.06|22472.3|22392.3|8
1735223150000|2024-12-26 14:25:50|22471.63|22391.63|22470.76|22390.76|22473.63|22393.63|22470.74|22390.74|9
1735223160000|2024-12-26 14:26:00|22470.87|22390.87|22464.22|22384.22|22472.72|22392.72|22464.22|22384.22|10
1735223170000|2024-12-26 14:26:10|22464.01|22384.01|22465.95|22385.95|22465.95|22385.95|22463.98|22383.98|10
1735223180000|2024-12-26 14:26:20|22465.28|22385.28|22463.07|22383.07|22465.31|22385.31|22463.07|22383.07|7
1735223190000|2024-12-26 14:26:30|22463.2|22383.2|22463.1|22383.1|22464.37|22384.37|22463.01|22383.01|10
1735223200000|2024-12-26 14:26:40|22462.3|22382.3|22458.19|22378.19|22462.3|22382.3|22458.18|22378.18|10
1735223210000|2024-12-26 14:26:50|22458.02|22378.02|22453.78|22373.78|22458.02|22378.02|22453.78|22373.78|9
1735223220000|2024-12-26 14:27:00|22454.62|22374.62|22451.17|22371.17|22454.62|22374.62|22451.14|22371.14|10
1735223230000|2024-12-26 14:27:10|22450.93|22370.93|22450.78|22370.78|22451.94|22371.94|22450.3|22370.3|10
1735223240000|2024-12-26 14:27:20|22451.35|22371.35|22453.52|22373.52|22453.52|22373.52|22451.35|22371.35|10
1735223250000|2024-12-26 14:27:30|22454.09|22374.09|22453.51|22373.51|22454.45|22374.45|22453.28|22373.28|10
1735223260000|2024-12-26 14:27:40|22453.49|22373.49|22451.52|22371.52|22453.49|22373.49|22451.52|22371.52|10
1735223270000|2024-12-26 14:27:50|22451.82|22371.82|22448.7|22368.7|22451.82|22371.82|22448.33|22368.33|9
1735223280000|2024-12-26 14:28:00|22448.19|22368.19|22451.86|22371.86|22451.86|22371.86|22447.6|22367.6|10
1735223290000|2024-12-26 14:28:10|22451.67|22371.67|22441.62|22361.62|22451.67|22371.67|22441.62|22361.62|10
1735223300000|2024-12-26 14:28:20|22441.65|22361.65|22443.41|22363.41|22444.13|22364.13|22440.77|22360.77|10
1735223310000|2024-12-26 14:28:30|22443.13|22363.13|22446.15|22366.15|22446.86|22366.86|22443.13|22363.13|10
1735223320000|2024-12-26 14:28:40|22445.09|22365.09|22445.31|22365.31|22445.31|22365.31|22443.11|22363.11|10
1735223330000|2024-12-26 14:28:50|22445.47|22365.47|22449.74|22369.74|22449.74|22369.74|22445.47|22365.47|8
1735223340000|2024-12-26 14:29:00|22449.23|22369.23|22449.15|22369.15|22449.8|22369.8|22448.89|22368.89|9
1735223350000|2024-12-26 14:29:10|22449.13|22369.13|22452.55|22372.55|22452.55|22372.55|22448.67|22368.67|10
1735223360000|2024-12-26 14:29:20|22453.11|22373.11|22453.13|22373.13|22453.41|22373.41|22452.73|22372.73|9
1735223370000|2024-12-26 14:29:30|22453.36|22373.36|22454.41|22374.41|22455.5|22375.5|22453.36|22373.36|10
1735223380000|2024-12-26 14:29:40|22454.33|22374.33|22453.39|22373.39|22454.73|22374.73|22453.39|22373.39|10
1735223390000|2024-12-26 14:29:50|22453.35|22373.35|22451.34|22371.34|22453.35|22373.35|22450.84|22370.84|10
1735223400000|2024-12-26 14:30:00|22450.64|22370.64|22447.9|22367.9|22450.64|22370.64|22447.35|22367.35|10
1735223410000|2024-12-26 14:30:10|22447.36|22367.36|22445.56|22365.56|22447.36|22367.36|22443.94|22363.94|10
1735223420000|2024-12-26 14:30:20|22446.48|22366.48|22445.82|22365.82|22449.95|22369.95|22445.79|22365.79|10
1735223430000|2024-12-26 14:30:30|22446.05|22366.05|22439.93|22359.93|22446.05|22366.05|22439.93|22359.93|10
1735223440000|2024-12-26 14:30:40|22440.35|22360.35|22434.85|22354.85|22440.35|22360.35|22434.85|22354.85|10
1735223450000|2024-12-26 14:30:50|22434.77|22354.77|22428.77|22348.77|22436.29|22356.29|22428.77|22348.77|10
1735223460000|2024-12-26 14:31:00|22428.54|22348.54|22424.63|22344.63|22428.54|22348.54|22424.63|22344.63|10
1735223470000|2024-12-26 14:31:10|22423.9|22343.9|22415.01|22335.01|22423.9|22343.9|22415.01|22335.01|10
1735223480000|2024-12-26 14:31:20|22413.25|22333.25|22404.34|22324.34|22413.25|22333.25|22404.34|22324.34|10
1735223490000|2024-12-26 14:31:30|22402.87|22322.87|22401.51|22321.51|22402.87|22322.87|22400.53|22320.53|10
1735223500000|2024-12-26 14:31:40|22401.23|22321.23|22388.4|22308.4|22401.23|22321.23|22388.28|22308.28|10
1735223510000|2024-12-26 14:31:50|22389.39|22309.39|22391.86|22311.86|22392.53|22312.53|22388.94|22308.94|10
1735223520000|2024-12-26 14:32:00|22390.6|22310.6|22385.75|22305.75|22390.6|22310.6|22385.75|22305.75|9
1735223530000|2024-12-26 14:32:10|22385.79|22305.79|22395.22|22315.22|22395.22|22315.22|22385.79|22305.79|10
1735223540000|2024-12-26 14:32:20|22395.69|22315.69|22395.12|22315.12|22395.97|22315.97|22393.36|22313.36|10
1735223550000|2024-12-26 14:32:30|22394.18|22314.18|22390.76|22310.76|22394.18|22314.18|22389.98|22309.98|10
1735223560000|2024-12-26 14:32:40|22390.43|22310.43|22389.97|22309.97|22392.02|22312.02|22389.97|22309.97|10
1735223570000|2024-12-26 14:32:50|22390.07|22310.07|22388.26|22308.26|22393.6|22313.6|22388.26|22308.26|10
1735223580000|2024-12-26 14:33:00|22386.81|22306.81|22385.84|22305.84|22387.08|22307.08|22385.84|22305.84|10
1735223590000|2024-12-26 14:33:10|22385.42|22305.42|22380.23|22300.23|22385.42|22305.42|22380.12|22300.12|10
1735223600000|2024-12-26 14:33:20|22380.36|22300.36|22371.62|22291.62|22380.36|22300.36|22371.62|22291.62|9
1735223610000|2024-12-26 14:33:30|22370.69|22290.69|22360.09|22280.09|22370.69|22290.69|22360.09|22280.09|10
1735223620000|2024-12-26 14:33:40|22359.31|22279.31|22342.97|22262.97|22359.31|22279.31|22342.97|22262.97|10
1735223630000|2024-12-26 14:33:50|22342.78|22262.78|22341.75|22261.75|22343.4|22263.4|22341.75|22261.75|10
1735223640000|2024-12-26 14:34:00|22341.23|22261.23|22350.38|22270.38|22350.38|22270.38|22341.14|22261.14|10
1735223650000|2024-12-26 14:34:10|22351.08|22271.08|22350.4|22270.4|22352.55|22272.55|22349.91|22269.91|10
1735223660000|2024-12-26 14:34:20|22351.98|22271.98|22347.7|22267.7|22352.62|22272.62|22347.7|22267.7|10
1735223670000|2024-12-26 14:34:30|22347.28|22267.28|22342.09|22262.09|22347.28|22267.28|22342.09|22262.09|10
1735223680000|2024-12-26 14:34:40|22343.38|22263.38|22342.97|22262.97|22344.21|22264.21|22342.37|22262.37|10
1735223690000|2024-12-26 14:34:50|22343.02|22263.02|22335.15|22255.15|22343.02|22263.02|22335.15|22255.15|10
1735223700000|2024-12-26 14:35:00|22335.1|22255.1|22333.37|22253.37|22335.1|22255.1|22331.91|22251.91|9
1735223710000|2024-12-26 14:35:10|22333.64|22253.64|22326.46|22246.46|22333.67|22253.67|22326.46|22246.46|10
1735223720000|2024-12-26 14:35:20|22325.3|22245.3|22323.25|22243.25|22325.3|22245.3|22322.57|22242.57|10
1735223730000|2024-12-26 14:35:30|22322.47|22242.47|22314.68|22234.68|22322.47|22242.47|22314.68|22234.68|10
1735223740000|2024-12-26 14:35:40|22314.92|22234.92|22310.98|22230.98|22315.07|22235.07|22310.98|22230.98|10
1735223750000|2024-12-26 14:35:50|22311.16|22231.16|22312.19|22232.19|22312.19|22232.19|22310.24|22230.24|10
1735223760000|2024-12-26 14:36:00|22312.39|22232.39|22313.14|22233.14|22313.14|22233.14|22308.68|22228.68|10
1735223770000|2024-12-26 14:36:10|22313.84|22233.84|22315.17|22235.17|22316.94|22236.94|22313.84|22233.84|10
1735223780000|2024-12-26 14:36:20|22316.56|22236.56|22320.83|22240.83|22320.83|22240.83|22316.56|22236.56|10
1735223790000|2024-12-26 14:36:30|22319.7|22239.7|22321.58|22241.58|22323.49|22243.49|22319.56|22239.56|10
1735223800000|2024-12-26 14:36:40|22321.74|22241.74|22315.96|22235.96|22322.67|22242.67|22315.96|22235.96|10
1735223810000|2024-12-26 14:36:50|22316.06|22236.06|22316.2|22236.2|22317.87|22237.87|22315.8|22235.8|10
1735223820000|2024-12-26 14:37:00|22316.91|22236.91|22321.84|22241.84|22321.84|22241.84|22316.91|22236.91|10
1735223830000|2024-12-26 14:37:10|22322.34|22242.34|22335.34|22255.34|22335.34|22255.34|22322.34|22242.34|10
1735223840000|2024-12-26 14:37:20|22334.27|22254.27|22335.57|22255.57|22337.6|22257.6|22334.27|22254.27|9
1735223850000|2024-12-26 14:37:30|22336.23|22256.23|22337.28|22257.28|22338.84|22258.84|22336.23|22256.23|10
1735223860000|2024-12-26 14:37:40|22337.6|22257.6|22332.58|22252.58|22337.6|22257.6|22332.58|22252.58|10
1735223870000|2024-12-26 14:37:50|22333.59|22253.59|22337.16|22257.16|22337.16|22257.16|22333.59|22253.59|10
1735223880000|2024-12-26 14:38:00|22337.31|22257.31|22335.73|22255.73|22338.91|22258.91|22335.73|22255.73|10
1735223890000|2024-12-26 14:38:10|22335.21|22255.21|22332.83|22252.83|22336.06|22256.06|22332.83|22252.83|10
1735223900000|2024-12-26 14:38:20|22332.4|22252.4|22334.91|22254.91|22334.91|22254.91|22330.21|22250.21|10
1735223910000|2024-12-26 14:38:30|22333.58|22253.58|22340.73|22260.73|22341.38|22261.38|22333.58|22253.58|10
1735223920000|2024-12-26 14:38:40|22343.05|22263.05|22354.84|22274.84|22355.9|22275.9|22343.05|22263.05|10
1735223930000|2024-12-26 14:38:50|22355.88|22275.88|22363.87|22283.87|22363.87|22283.87|22355.88|22275.88|10
1735223940000|2024-12-26 14:39:00|22364.03|22284.03|22369.89|22289.89|22371.49|22291.49|22363.69|22283.69|10
1735223950000|2024-12-26 14:39:10|22369.15|22289.15|22366.62|22286.62|22369.27|22289.27|22366.62|22286.62|10
1735223960000|2024-12-26 14:39:20|22365.91|22285.91|22365.46|22285.46|22365.92|22285.92|22363.72|22283.72|10
1735223970000|2024-12-26 14:39:30|22365.62|22285.62|22360.7|22280.7|22365.93|22285.93|22360.54|22280.54|10
1735223980000|2024-12-26 14:39:40|22360.2|22280.2|22353.66|22273.66|22360.2|22280.2|22353.2|22273.2|10
1735223990000|2024-12-26 14:39:50|22353.77|22273.77|22347.14|22267.14|22353.77|22273.77|22346.2|22266.2|10
1735224000000|2024-12-26 14:40:00|22347.09|22267.09|22342.7|22262.7|22347.09|22267.09|22341.12|22261.12|10
1735224010000|2024-12-26 14:40:10|22342.76|22262.76|22349.26|22269.26|22349.26|22269.26|22342.76|22262.76|10
1735224020000|2024-12-26 14:40:20|22349.69|22269.69|22352.02|22272.02|22352.02|22272.02|22349.52|22269.52|10
1735224030000|2024-12-26 14:40:30|22352.33|22272.33|22359.91|22279.91|22359.91|22279.91|22351.86|22271.86|10
1735224040000|2024-12-26 14:40:40|22359.02|22279.02|22364.41|22284.41|22364.41|22284.41|22357.19|22277.19|10
1735224050000|2024-12-26 14:40:50|22366.75|22286.75|22373.75|22293.75|22373.93|22293.93|22366.75|22286.75|10
1735224060000|2024-12-26 14:41:00|22374.09|22294.09|22378.68|22298.68|22380.14|22300.14|22374.09|22294.09|10
1735224070000|2024-12-26 14:41:10|22380.34|22300.34|22379.65|22299.65|22380.99|22300.99|22378.58|22298.58|10
1735224080000|2024-12-26 14:41:20|22378.61|22298.61|22378.74|22298.74|22378.86|22298.86|22377.09|22297.09|10
1735224090000|2024-12-26 14:41:30|22378.81|22298.81|22386.86|22306.86|22386.86|22306.86|22378.81|22298.81|10
1735224100000|2024-12-26 14:41:40|22387.3|22307.3|22403.5|22323.5|22403.62|22323.62|22387.3|22307.3|10
1735224110000|2024-12-26 14:41:50|22403.94|22323.94|22404.09|22324.09|22404.33|22324.33|22403.14|22323.14|10
1735224120000|2024-12-26 14:42:00|22403.9|22323.9|22410.95|22330.95|22410.95|22330.95|22403.9|22323.9|10
1735224130000|2024-12-26 14:42:10|22410.7|22330.7|22416.99|22336.99|22416.99|22336.99|22410.7|22330.7|10
1735224140000|2024-12-26 14:42:20|22418.08|22338.08|22417.7|22337.7|22418.09|22338.09|22416.07|22336.07|9
1735224150000|2024-12-26 14:42:30|22417.45|22337.45|22411.27|22331.27|22417.45|22337.45|22411.27|22331.27|10
1735224160000|2024-12-26 14:42:40|22409.8|22329.8|22404.44|22324.44|22409.8|22329.8|22403.13|22323.13|10
1735224170000|2024-12-26 14:42:50|22403.65|22323.65|22403.46|22323.46|22403.65|22323.65|22402.14|22322.14|10
1735224180000|2024-12-26 14:43:00|22404.22|22324.22|22407.57|22327.57|22409.27|22329.27|22403.68|22323.68|10
1735224190000|2024-12-26 14:43:10|22402.89|22322.89|22401.18|22321.18|22409.1|22329.1|22401.18|22321.18|10
1735224200000|2024-12-26 14:43:20|22400.89|22320.89|22397.38|22317.38|22401.57|22321.57|22397.14|22317.14|10
1735224210000|2024-12-26 14:43:30|22397.53|22317.53|22390.71|22310.71|22397.86|22317.86|22390.71|22310.71|9
1735224220000|2024-12-26 14:43:40|22390.74|22310.74|22388.13|22308.13|22390.89|22310.89|22388.13|22308.13|10
1735224230000|2024-12-26 14:43:50|22388.02|22308.02|22391.36|22311.36|22391.83|22311.83|22388.02|22308.02|10
1735224240000|2024-12-26 14:44:00|22391.24|22311.24|22394.99|22314.99|22395.12|22315.12|22389.48|22309.48|10
1735224250000|2024-12-26 14:44:10|22395.23|22315.23|22393.1|22313.1|22396.44|22316.44|22393.1|22313.1|10
1735224260000|2024-12-26 14:44:20|22392.85|22312.85|22393.53|22313.53|22394.7|22314.7|22392.85|22312.85|10
1735224270000|2024-12-26 14:44:30|22392.23|22312.23|22389.14|22309.14|22393.72|22313.72|22389.14|22309.14|10
1735224280000|2024-12-26 14:44:40|22388.36|22308.36|22388.15|22308.15|22388.81|22308.81|22387.93|22307.93|10
1735224290000|2024-12-26 14:44:50|22388.12|22308.12|22390.49|22310.49|22390.78|22310.78|22388.12|22308.12|10
1735224300000|2024-12-26 14:45:00|22390.65|22310.65|22389.29|22309.29|22392.29|22312.29|22389.29|22309.29|10
1735224310000|2024-12-26 14:45:10|22387.19|22307.19|22381.12|22301.12|22387.19|22307.19|22381.12|22301.12|10
1735224320000|2024-12-26 14:45:20|22382.13|22302.13|22382.98|22302.98|22382.98|22302.98|22381.81|22301.81|10
1735224330000|2024-12-26 14:45:30|22381.48|22301.48|22370.73|22290.73|22381.48|22301.48|22370.73|22290.73|10
1735224340000|2024-12-26 14:45:40|22368.57|22288.57|22372.47|22292.47|22372.47|22292.47|22367.82|22287.82|10
1735224350000|2024-12-26 14:45:50|22372.78|22292.78|22373.61|22293.61|22373.89|22293.89|22372.38|22292.38|10
1735224360000|2024-12-26 14:46:00|22374.11|22294.11|22373.49|22293.49|22375.85|22295.85|22372.58|22292.58|10
1735224370000|2024-12-26 14:46:10|22374.26|22294.26|22365.24|22285.24|22374.93|22294.93|22365.24|22285.24|10
1735224380000|2024-12-26 14:46:20|22365.01|22285.01|22361.19|22281.19|22365.24|22285.24|22361.19|22281.19|10
1735224390000|2024-12-26 14:46:30|22360.97|22280.97|22360.5|22280.5|22360.97|22280.97|22358.06|22278.06|10
1735224400000|2024-12-26 14:46:40|22359.4|22279.4|22355.18|22275.18|22359.4|22279.4|22354.16|22274.16|10
1735224410000|2024-12-26 14:46:50|22356.53|22276.53|22363.08|22283.08|22363.08|22283.08|22356.53|22276.53|10
1735224420000|2024-12-26 14:47:00|22362.87|22282.87|22367.92|22287.92|22368.62|22288.62|22362.87|22282.87|10
1735224430000|2024-12-26 14:47:10|22368.37|22288.37|22363.55|22283.55|22368.37|22288.37|22363.55|22283.55|10
1735224440000|2024-12-26 14:47:20|22363.8|22283.8|22365.26|22285.26|22365.26|22285.26|22362.43|22282.43|10
1735224450000|2024-12-26 14:47:30|22367.13|22287.13|22368.79|22288.79|22368.79|22288.79|22367.01|22287.01|10
1735224460000|2024-12-26 14:47:40|22368.81|22288.81|22374.07|22294.07|22374.07|22294.07|22368.18|22288.18|10
1735224470000|2024-12-26 14:47:50|22374|22294|22379.37|22299.37|22379.37|22299.37|22373.93|22293.93|10
1735224480000|2024-12-26 14:48:00|22379.83|22299.83|22387.42|22307.42|22387.42|22307.42|22379.72|22299.72|10
1735224490000|2024-12-26 14:48:10|22387.36|22307.36|22392.29|22312.29|22392.83|22312.83|22387.33|22307.33|10
1735224500000|2024-12-26 14:48:20|22394.45|22314.45|22395.09|22315.09|22395.25|22315.25|22392.4|22312.4|10
1735224510000|2024-12-26 14:48:30|22395.38|22315.38|22399.9|22319.9|22399.9|22319.9|22395.02|22315.02|10
1735224520000|2024-12-26 14:48:40|22401.45|22321.45|22402.35|22322.35|22402.35|22322.35|22401.32|22321.32|10
1735224530000|2024-12-26 14:48:50|22401.93|22321.93|22405.16|22325.16|22405.25|22325.25|22401.93|22321.93|10
1735224540000|2024-12-26 14:49:00|22404.36|22324.36|22395.75|22315.75|22404.36|22324.36|22395.75|22315.75|10
1735224550000|2024-12-26 14:49:10|22395.38|22315.38|22395.11|22315.11|22398.32|22318.32|22395.11|22315.11|10
1735224560000|2024-12-26 14:49:20|22395.53|22315.53|22390.73|22310.73|22395.53|22315.53|22390.73|22310.73|10
1735224570000|2024-12-26 14:49:30|22389.24|22309.24|22381.21|22301.21|22389.24|22309.24|22381.21|22301.21|10
1735224580000|2024-12-26 14:49:40|22382.57|22302.57|22378.31|22298.31|22382.69|22302.69|22378.31|22298.31|10
1735224590000|2024-12-26 14:49:50|22377.58|22297.58|22373.24|22293.24|22377.58|22297.58|22373.24|22293.24|10
1735224600000|2024-12-26 14:50:00|22373.25|22293.25|22360.9|22280.9|22373.49|22293.49|22360.88|22280.88|10
1735224610000|2024-12-26 14:50:10|22359.69|22279.69|22350.2|22270.2|22359.69|22279.69|22350.2|22270.2|10
1735224620000|2024-12-26 14:50:20|22350.13|22270.13|22344.78|22264.78|22350.13|22270.13|22344.28|22264.28|10
1735224630000|2024-12-26 14:50:30|22343.93|22263.93|22346.18|22266.18|22346.63|22266.63|22343.93|22263.93|10
1735224640000|2024-12-26 14:50:40|22346.79|22266.79|22349.76|22269.76|22350.48|22270.48|22346.79|22266.79|10
1735224650000|2024-12-26 14:50:50|22349.41|22269.41|22335|22255|22349.41|22269.41|22335|22255|10
1735224660000|2024-12-26 14:51:00|22334.77|22254.77|22330.99|22250.99|22334.77|22254.77|22330.83|22250.83|9
1735224670000|2024-12-26 14:51:10|22331.55|22251.55|22330.34|22250.34|22333.21|22253.21|22330.34|22250.34|8
1735224680000|2024-12-26 14:51:20|22329.21|22249.21|22328.21|22248.21|22329.74|22249.74|22328.21|22248.21|10
1735224690000|2024-12-26 14:51:30|22327.45|22247.45|22326.06|22246.06|22327.45|22247.45|22324.08|22244.08|10
1735224700000|2024-12-26 14:51:40|22325.84|22245.84|22330.62|22250.62|22330.62|22250.62|22325.84|22245.84|10
1735224710000|2024-12-26 14:51:50|22330.17|22250.17|22329.18|22249.18|22331.04|22251.04|22329.09|22249.09|10
1735224720000|2024-12-26 14:52:00|22330.56|22250.56|22333.31|22253.31|22335.87|22255.87|22330.56|22250.56|10
1735224730000|2024-12-26 14:52:10|22333.98|22253.98|22328.76|22248.76|22333.98|22253.98|22328.51|22248.51|10
1735224740000|2024-12-26 14:52:20|22328.81|22248.81|22325.38|22245.38|22329.11|22249.11|22325.38|22245.38|10
1735224750000|2024-12-26 14:52:30|22325.29|22245.29|22325.94|22245.94|22325.94|22245.94|22324.92|22244.92|10
1735224760000|2024-12-26 14:52:40|22326.29|22246.29|22323.83|22243.83|22326.53|22246.53|22323.5|22243.5|10
1735224770000|2024-12-26 14:52:50|22323.39|22243.39|22327|22247|22327|22247|22323.04|22243.04|10
1735224780000|2024-12-26 14:53:00|22327.65|22247.65|22319.27|22239.27|22328.33|22248.33|22319.27|22239.27|10
1735224790000|2024-12-26 14:53:10|22319.26|22239.26|22317.78|22237.78|22319.26|22239.26|22317.05|22237.05|10
1735224800000|2024-12-26 14:53:20|22318.45|22238.45|22318.91|22238.91|22319.89|22239.89|22318.45|22238.45|10
1735224810000|2024-12-26 14:53:30|22316.26|22236.26|22311.67|22231.67|22316.26|22236.26|22310.41|22230.41|10
1735224820000|2024-12-26 14:53:40|22312.08|22232.08|22307.82|22227.82|22312.08|22232.08|22307.82|22227.82|10
1735224830000|2024-12-26 14:53:50|22310.12|22230.12|22309.02|22229.02|22310.12|22230.12|22308.13|22228.13|10
1735224840000|2024-12-26 14:54:00|22307.57|22227.57|22306.47|22226.47|22307.85|22227.85|22306.29|22226.29|10
1735224850000|2024-12-26 14:54:10|22306.99|22226.99|22312.07|22232.07|22312.2|22232.2|22306.99|22226.99|10
1735224860000|2024-12-26 14:54:20|22314.14|22234.14|22318.74|22238.74|22319.13|22239.13|22314.14|22234.14|10
1735224870000|2024-12-26 14:54:30|22319.46|22239.46|22316.92|22236.92|22319.5|22239.5|22316.92|22236.92|10
1735224880000|2024-12-26 14:54:40|22317.07|22237.07|22317.41|22237.41|22317.79|22237.79|22315.96|22235.96|10
1735224890000|2024-12-26 14:54:50|22317.64|22237.64|22315.39|22235.39|22317.69|22237.69|22315.16|22235.16|10
1735224900000|2024-12-26 14:55:00|22315.9|22235.9|22315.01|22235.01|22316.17|22236.17|22313.16|22233.16|10
1735224910000|2024-12-26 14:55:10|22316.71|22236.71|22314.63|22234.63|22316.71|22236.71|22313.36|22233.36|10
1735224920000|2024-12-26 14:55:20|22315.2|22235.2|22317.64|22237.64|22318.14|22238.14|22315.2|22235.2|10
1735224930000|2024-12-26 14:55:30|22317.81|22237.81|22321.13|22241.13|22321.13|22241.13|22317.81|22237.81|10
1735224940000|2024-12-26 14:55:40|22321.17|22241.17|22319.11|22239.11|22321.48|22241.48|22318.81|22238.81|10
1735224950000|2024-12-26 14:55:50|22319.46|22239.46|22321.84|22241.84|22321.84|22241.84|22319.46|22239.46|10
1735224960000|2024-12-26 14:56:00|22322.21|22242.21|22326.98|22246.98|22326.98|22246.98|22322.2|22242.2|10
1735224970000|2024-12-26 14:56:10|22326.99|22246.99|22334.87|22254.87|22334.87|22254.87|22326.99|22246.99|10
1735224980000|2024-12-26 14:56:20|22335.02|22255.02|22332.12|22252.12|22335.02|22255.02|22330.59|22250.59|9
1735224990000|2024-12-26 14:56:30|22332.28|22252.28|22335.81|22255.81|22335.81|22255.81|22331.28|22251.28|10
1735225000000|2024-12-26 14:56:40|22335.8|22255.8|22332.68|22252.68|22336.45|22256.45|22332.3|22252.3|10
1735225010000|2024-12-26 14:56:50|22333.22|22253.22|22334.36|22254.36|22336.41|22256.41|22332.7|22252.7|10
1735225020000|2024-12-26 14:57:00|22333.64|22253.64|22331.83|22251.83|22334.16|22254.16|22330.22|22250.22|10
1735225030000|2024-12-26 14:57:10|22332.86|22252.86|22337.53|22257.53|22337.53|22257.53|22332.86|22252.86|10
1735225040000|2024-12-26 14:57:20|22337.71|22257.71|22338.16|22258.16|22339.57|22259.57|22337.71|22257.71|10
1735225050000|2024-12-26 14:57:30|22338.31|22258.31|22338.11|22258.11|22338.53|22258.53|22338.11|22258.11|9
1735225060000|2024-12-26 14:57:40|22338.35|22258.35|22341.12|22261.12|22341.12|22261.12|22337.27|22257.27|10
1735225070000|2024-12-26 14:57:50|22340.85|22260.85|22342.29|22262.29|22343.18|22263.18|22340.85|22260.85|10
1735225080000|2024-12-26 14:58:00|22342.27|22262.27|22340.72|22260.72|22342.27|22262.27|22340.06|22260.06|10
1735225090000|2024-12-26 14:58:10|22339.07|22259.07|22332.79|22252.79|22339.07|22259.07|22332.34|22252.34|10
1735225100000|2024-12-26 14:58:20|22332.48|22252.48|22333.08|22253.08|22333.15|22253.15|22332.39|22252.39|9
1735225110000|2024-12-26 14:58:30|22332.22|22252.22|22330.01|22250.01|22333.87|22253.87|22329.99|22249.99|10
1735225120000|2024-12-26 14:58:40|22330.09|22250.09|22332.61|22252.61|22332.61|22252.61|22330.09|22250.09|10
1735225130000|2024-12-26 14:58:50|22333.01|22253.01|22331.06|22251.06|22333.01|22253.01|22330.74|22250.74|10
1735225140000|2024-12-26 14:59:00|22329.97|22249.97|22326.77|22246.77|22329.97|22249.97|22326.56|22246.56|10
1735225150000|2024-12-26 14:59:10|22326.17|22246.17|22331.82|22251.82|22331.82|22251.82|22325.78|22245.78|10
1735225160000|2024-12-26 14:59:20|22331.4|22251.4|22333.8|22253.8|22333.8|22253.8|22331.33|22251.33|10
1735225170000|2024-12-26 14:59:30|22334.07|22254.07|22337.34|22257.34|22337.34|22257.34|22334.07|22254.07|10
1735225180000|2024-12-26 14:59:40|22337.12|22257.12|22343.93|22263.93|22343.93|22263.93|22337.12|22257.12|10
1735225190000|2024-12-26 14:59:50|22343.38|22263.38|22339.32|22259.32|22343.38|22263.38|22339.32|22259.32|10
1735225200000|2024-12-26 15:00:00|22340.49|22260.49|22340.92|22260.92|22341.36|22261.36|22339.73|22259.73|10
1735225210000|2024-12-26 15:00:10|22341.32|22261.32|22346.84|22266.84|22346.84|22266.84|22341.32|22261.32|10
1735225220000|2024-12-26 15:00:20|22347.31|22267.31|22358.58|22278.58|22358.58|22278.58|22347.31|22267.31|10
1735225230000|2024-12-26 15:00:30|22357.22|22277.22|22353.85|22273.85|22357.22|22277.22|22353.85|22273.85|10
1735225240000|2024-12-26 15:00:40|22352.46|22272.46|22349|22269|22352.64|22272.64|22348.32|22268.32|10
1735225250000|2024-12-26 15:00:50|22349.04|22269.04|22350|22270|22350.25|22270.25|22348.73|22268.73|10
1735225260000|2024-12-26 15:01:00|22349.59|22269.59|22341.36|22261.36|22349.59|22269.59|22341.36|22261.36|10
1735225270000|2024-12-26 15:01:10|22342.13|22262.13|22340.58|22260.58|22344.28|22264.28|22340.58|22260.58|10
1735225280000|2024-12-26 15:01:20|22340.45|22260.45|22337.51|22257.51|22340.45|22260.45|22337.12|22257.12|10
1735225290000|2024-12-26 15:01:30|22337.93|22257.93|22329.57|22249.57|22337.93|22257.93|22329.57|22249.57|10
1735225300000|2024-12-26 15:01:40|22329.47|22249.47|22322.92|22242.92|22329.47|22249.47|22322.92|22242.92|10
1735225310000|2024-12-26 15:01:50|22322.49|22242.49|22312.89|22232.89|22322.49|22242.49|22312.89|22232.89|10
1735225320000|2024-12-26 15:02:00|22312.81|22232.81|22321.52|22241.52|22321.52|22241.52|22311.54|22231.54|10
1735225330000|2024-12-26 15:02:10|22321.85|22241.85|22324.41|22244.41|22324.41|22244.41|22320.87|22240.87|10
1735225340000|2024-12-26 15:02:20|22325.11|22245.11|22328.45|22248.45|22328.45|22248.45|22325.11|22245.11|10
1735225350000|2024-12-26 15:02:30|22328.22|22248.22|22327.42|22247.42|22331.35|22251.35|22327.42|22247.42|10
1735225360000|2024-12-26 15:02:40|22327.95|22247.95|22329.82|22249.82|22330.16|22250.16|22327.95|22247.95|10
1735225370000|2024-12-26 15:02:50|22330.21|22250.21|22335.91|22255.91|22335.91|22255.91|22330.21|22250.21|10
1735225380000|2024-12-26 15:03:00|22335.93|22255.93|22336.91|22256.91|22336.91|22256.91|22334.49|22254.49|10
1735225390000|2024-12-26 15:03:10|22338.14|22258.14|22343.31|22263.31|22343.31|22263.31|22335.65|22255.65|10
1735225400000|2024-12-26 15:03:20|22344.53|22264.53|22351.76|22271.76|22351.76|22271.76|22344.51|22264.51|10
1735225410000|2024-12-26 15:03:30|22354.18|22274.18|22356.26|22276.26|22356.52|22276.52|22354.18|22274.18|10
1735225420000|2024-12-26 15:03:40|22356.04|22276.04|22351.48|22271.48|22356.04|22276.04|22351.46|22271.46|10
1735225430000|2024-12-26 15:03:50|22351.62|22271.62|22344.43|22264.43|22351.77|22271.77|22344.43|22264.43|10
1735225440000|2024-12-26 15:04:00|22344.92|22264.92|22342.23|22262.23|22344.92|22264.92|22342.23|22262.23|10
1735225450000|2024-12-26 15:04:10|22341.45|22261.45|22340.01|22260.01|22341.58|22261.58|22339.6|22259.6|10
1735225460000|2024-12-26 15:04:20|22340.15|22260.15|22339.4|22259.4|22341.96|22261.96|22337.66|22257.66|10
1735225470000|2024-12-26 15:04:30|22340.56|22260.56|22338.51|22258.51|22340.78|22260.78|22338.51|22258.51|10
1735225480000|2024-12-26 15:04:40|22339.43|22259.43|22336.98|22256.98|22340.09|22260.09|22336.41|22256.41|10
1735225490000|2024-12-26 15:04:50|22336.94|22256.94|22332.69|22252.69|22336.94|22256.94|22332.65|22252.65|10
1735225500000|2024-12-26 15:05:00|22331.61|22251.61|22331.76|22251.76|22331.82|22251.82|22328.57|22248.57|10
1735225510000|2024-12-26 15:05:10|22332.14|22252.14|22336.74|22256.74|22337.5|22257.5|22332.14|22252.14|10
1735225520000|2024-12-26 15:05:20|22336.81|22256.81|22345.08|22265.08|22345.08|22265.08|22336.81|22256.81|10
1735225530000|2024-12-26 15:05:30|22345.62|22265.62|22346.01|22266.01|22346.23|22266.23|22345.59|22265.59|9
1735225540000|2024-12-26 15:05:40|22345.83|22265.83|22353.68|22273.68|22353.68|22273.68|22345.83|22265.83|10
1735225550000|2024-12-26 15:05:50|22353.6|22273.6|22353.4|22273.4|22354.21|22274.21|22353.15|22273.15|10
1735225560000|2024-12-26 15:06:00|22353.54|22273.54|22359.28|22279.28|22359.28|22279.28|22353.54|22273.54|10
1735225570000|2024-12-26 15:06:10|22361.51|22281.51|22367.1|22287.1|22367.1|22287.1|22361.45|22281.45|10
1735225580000|2024-12-26 15:06:20|22367.77|22287.77|22374.06|22294.06|22374.06|22294.06|22367.77|22287.77|10
1735225590000|2024-12-26 15:06:30|22373.63|22293.63|22370.99|22290.99|22373.63|22293.63|22370.22|22290.22|10
1735225600000|2024-12-26 15:06:40|22371.01|22291.01|22368.12|22288.12|22371.01|22291.01|22367.99|22287.99|10
1735225610000|2024-12-26 15:06:50|22367.69|22287.69|22360.47|22280.47|22367.69|22287.69|22360.47|22280.47|10
1735225620000|2024-12-26 15:07:00|22359.21|22279.21|22360.44|22280.44|22360.47|22280.47|22359.21|22279.21|10
1735225630000|2024-12-26 15:07:10|22359.67|22279.67|22361.96|22281.96|22363.37|22283.37|22359.67|22279.67|10
1735225640000|2024-12-26 15:07:20|22362.37|22282.37|22366.12|22286.12|22366.12|22286.12|22362.37|22282.37|10
1735225650000|2024-12-26 15:07:30|22366.47|22286.47|22370.77|22290.77|22370.77|22290.77|22366.47|22286.47|10
1735225660000|2024-12-26 15:07:40|22371.63|22291.63|22376.74|22296.74|22377.26|22297.26|22371.63|22291.63|10
1735225670000|2024-12-26 15:07:50|22376.23|22296.23|22374.86|22294.86|22376.23|22296.23|22374.86|22294.86|10
1735225680000|2024-12-26 15:08:00|22375.11|22295.11|22371.5|22291.5|22375.22|22295.22|22371.5|22291.5|10
1735225690000|2024-12-26 15:08:10|22371.12|22291.12|22368.39|22288.39|22371.12|22291.12|22368.39|22288.39|10
1735225700000|2024-12-26 15:08:20|22368.06|22288.06|22362.63|22282.63|22368.64|22288.64|22362.63|22282.63|10
1735225710000|2024-12-26 15:08:30|22359.15|22279.15|22350.02|22270.02|22359.15|22279.15|22350.02|22270.02|10
1735225720000|2024-12-26 15:08:40|22349.11|22269.11|22349.44|22269.44|22349.44|22269.44|22347.44|22267.44|9
1735225730000|2024-12-26 15:08:50|22350.08|22270.08|22352.2|22272.2|22352.2|22272.2|22350.03|22270.03|10
1735225740000|2024-12-26 15:09:00|22352.22|22272.22|22351.05|22271.05|22352.5|22272.5|22351.05|22271.05|10
1735225750000|2024-12-26 15:09:10|22350.58|22270.58|22349.28|22269.28|22351.16|22271.16|22348.99|22268.99|10
1735225760000|2024-12-26 15:09:20|22349.91|22269.91|22352.2|22272.2|22352.56|22272.56|22349.91|22269.91|10
1735225770000|2024-12-26 15:09:30|22352.54|22272.54|22347.92|22267.92|22352.55|22272.55|22347.92|22267.92|9
1735225780000|2024-12-26 15:09:40|22346.73|22266.73|22343.19|22263.19|22346.73|22266.73|22343.19|22263.19|10
1735225790000|2024-12-26 15:09:50|22343.22|22263.22|22342.79|22262.79|22344.48|22264.48|22342.79|22262.79|10
1735225800000|2024-12-26 15:10:00|22342.67|22262.67|22344.6|22264.6|22344.6|22264.6|22342.03|22262.03|10
1735225810000|2024-12-26 15:10:10|22344.48|22264.48|22338.46|22258.46|22344.48|22264.48|22338.46|22258.46|10
1735225820000|2024-12-26 15:10:20|22338.8|22258.8|22335.41|22255.41|22338.8|22258.8|22335.41|22255.41|10
1735225830000|2024-12-26 15:10:30|22334.52|22254.52|22323.1|22243.1|22334.52|22254.52|22323.1|22243.1|10
1735225840000|2024-12-26 15:10:40|22323|22243|22322.36|22242.36|22323|22243|22322.29|22242.29|9
1735225850000|2024-12-26 15:10:50|22322.22|22242.22|22318.21|22238.21|22322.24|22242.24|22318.21|22238.21|10
1735225860000|2024-12-26 15:11:00|22318.26|22238.26|22320.16|22240.16|22320.16|22240.16|22318.26|22238.26|10
1735225870000|2024-12-26 15:11:10|22319.73|22239.73|22322.16|22242.16|22322.24|22242.24|22319.23|22239.23|10
1735225880000|2024-12-26 15:11:20|22322.14|22242.14|22326.74|22246.74|22326.74|22246.74|22322.13|22242.13|10
1735225890000|2024-12-26 15:11:30|22327.04|22247.04|22324.27|22244.27|22327.04|22247.04|22323.33|22243.33|10
1735225900000|2024-12-26 15:11:40|22323.94|22243.94|22327.67|22247.67|22328.62|22248.62|22323.94|22243.94|10
1735225910000|2024-12-26 15:11:50|22327.94|22247.94|22330.49|22250.49|22331.87|22251.87|22327.94|22247.94|10
1735225920000|2024-12-26 15:12:00|22330.94|22250.94|22342.23|22262.23|22342.4|22262.4|22330.94|22250.94|10
1735225930000|2024-12-26 15:12:10|22341.96|22261.96|22348.84|22268.84|22349.94|22269.94|22341.96|22261.96|10
1735225940000|2024-12-26 15:12:20|22348.63|22268.63|22351.83|22271.83|22351.83|22271.83|22348.63|22268.63|10
1735225950000|2024-12-26 15:12:30|22352.34|22272.34|22349.62|22269.62|22352.56|22272.56|22349.62|22269.62|10
1735225960000|2024-12-26 15:12:40|22349.53|22269.53|22343.38|22263.38|22349.53|22269.53|22343.38|22263.38|10
1735225970000|2024-12-26 15:12:50|22343.27|22263.27|22339.91|22259.91|22343.32|22263.32|22339.74|22259.74|10
1735225980000|2024-12-26 15:13:00|22339.42|22259.42|22337.42|22257.42|22340.75|22260.75|22337.42|22257.42|10
1735225990000|2024-12-26 15:13:10|22336.85|22256.85|22326.52|22246.52|22336.85|22256.85|22326.52|22246.52|10
1735226000000|2024-12-26 15:13:20|22326.3|22246.3|22324.47|22244.47|22327.23|22247.23|22323.27|22243.27|10
1735226010000|2024-12-26 15:13:30|22324.75|22244.75|22322.82|22242.82|22324.75|22244.75|22321.59|22241.59|10
1735226020000|2024-12-26 15:13:40|22322.74|22242.74|22321.5|22241.5|22322.85|22242.85|22321.5|22241.5|10
1735226030000|2024-12-26 15:13:50|22321.97|22241.97|22327|22247|22327|22247|22321.93|22241.93|10
1735226040000|2024-12-26 15:14:00|22328.5|22248.5|22332.06|22252.06|22332.69|22252.69|22328.5|22248.5|10
1735226050000|2024-12-26 15:14:10|22331.82|22251.82|22334.57|22254.57|22334.57|22254.57|22331.82|22251.82|10
1735226060000|2024-12-26 15:14:20|22333.58|22253.58|22331.26|22251.26|22334.06|22254.06|22331.26|22251.26|9
1735226070000|2024-12-26 15:14:30|22331.78|22251.78|22336.2|22256.2|22336.2|22256.2|22331.78|22251.78|10
1735226080000|2024-12-26 15:14:40|22340.34|22260.34|22342.73|22262.73|22342.73|22262.73|22340.34|22260.34|10
1735226090000|2024-12-26 15:14:50|22342.96|22262.96|22347.79|22267.79|22347.82|22267.82|22342.83|22262.83|10
1735226100000|2024-12-26 15:15:00|22348.56|22268.56|22346.84|22266.84|22348.56|22268.56|22345.73|22265.73|9
1735226110000|2024-12-26 15:15:10|22347.31|22267.31|22346.7|22266.7|22347.31|22267.31|22344.85|22264.85|10
1735226120000|2024-12-26 15:15:20|22346.41|22266.41|22348.68|22268.68|22348.68|22268.68|22346.2|22266.2|10
1735226130000|2024-12-26 15:15:30|22349.19|22269.19|22348.33|22268.33|22351.32|22271.32|22348.33|22268.33|9
1735226140000|2024-12-26 15:15:40|22348.21|22268.21|22344.76|22264.76|22348.21|22268.21|22343.13|22263.13|10
1735226150000|2024-12-26 15:15:50|22344.77|22264.77|22345.42|22265.42|22345.42|22265.42|22343.89|22263.89|10
1735226160000|2024-12-26 15:16:00|22345.33|22265.33|22345.82|22265.82|22347.57|22267.57|22345.26|22265.26|10
1735226170000|2024-12-26 15:16:10|22344.89|22264.89|22342.72|22262.72|22346.12|22266.12|22342.72|22262.72|10
1735226180000|2024-12-26 15:16:20|22341.77|22261.77|22342.5|22262.5|22343.14|22263.14|22341.13|22261.13|10
1735226190000|2024-12-26 15:16:30|22343.09|22263.09|22347.33|22267.33|22347.33|22267.33|22343.09|22263.09|10
1735226200000|2024-12-26 15:16:40|22347.7|22267.7|22351.12|22271.12|22351.12|22271.12|22347.32|22267.32|10
1735226210000|2024-12-26 15:16:50|22351.75|22271.75|22355.93|22275.93|22355.93|22275.93|22351.59|22271.59|10
1735226220000|2024-12-26 15:17:00|22357.58|22277.58|22361.44|22281.44|22361.55|22281.55|22357.39|22277.39|10
1735226230000|2024-12-26 15:17:10|22361.57|22281.57|22364.19|22284.19|22364.19|22284.19|22361.57|22281.57|10
1735226240000|2024-12-26 15:17:20|22364.15|22284.15|22367.76|22287.76|22367.76|22287.76|22363.94|22283.94|10
1735226250000|2024-12-26 15:17:30|22367.84|22287.84|22363.87|22283.87|22369.38|22289.38|22363.87|22283.87|10
1735226260000|2024-12-26 15:17:40|22363.38|22283.38|22362.68|22282.68|22363.38|22283.38|22360.05|22280.05|10
1735226270000|2024-12-26 15:17:50|22362.71|22282.71|22363.25|22283.25|22363.51|22283.51|22361.41|22281.41|10
1735226280000|2024-12-26 15:18:00|22364.35|22284.35|22358.94|22278.94|22364.6|22284.6|22358.94|22278.94|10
1735226290000|2024-12-26 15:18:10|22358.85|22278.85|22353.18|22273.18|22358.85|22278.85|22352.2|22272.2|10
1735226300000|2024-12-26 15:18:20|22353.38|22273.38|22358.1|22278.1|22358.1|22278.1|22353.38|22273.38|10
1735226310000|2024-12-26 15:18:30|22358.42|22278.42|22361.98|22281.98|22361.98|22281.98|22358.42|22278.42|10
1735226320000|2024-12-26 15:18:40|22362.12|22282.12|22356.81|22276.81|22362.21|22282.21|22356.81|22276.81|10
1735226330000|2024-12-26 15:18:50|22357.16|22277.16|22363.69|22283.69|22363.78|22283.78|22357.16|22277.16|10
1735226340000|2024-12-26 15:19:00|22363.18|22283.18|22361.63|22281.63|22363.48|22283.48|22361.63|22281.63|10
1735226350000|2024-12-26 15:19:10|22360.77|22280.77|22360.29|22280.29|22361.41|22281.41|22360.14|22280.14|10
1735226360000|2024-12-26 15:19:20|22360.16|22280.16|22367.37|22287.37|22367.37|22287.37|22360.16|22280.16|10
1735226370000|2024-12-26 15:19:30|22367.65|22287.65|22372.48|22292.48|22372.48|22292.48|22367.65|22287.65|10
1735226380000|2024-12-26 15:19:40|22374.25|22294.25|22375.31|22295.31|22376.43|22296.43|22374.25|22294.25|10
1735226390000|2024-12-26 15:19:50|22375.38|22295.38|22375.28|22295.28|22376.75|22296.75|22374.93|22294.93|10
1735226400000|2024-12-26 15:20:00|22375.33|22295.33|22369.38|22289.38|22375.33|22295.33|22369.38|22289.38|10
1735226410000|2024-12-26 15:20:10|22369.4|22289.4|22373.09|22293.09|22373.09|22293.09|22368.53|22288.53|10
1735226420000|2024-12-26 15:20:20|22373.16|22293.16|22370.37|22290.37|22373.91|22293.91|22368.4|22288.4|10
1735226430000|2024-12-26 15:20:30|22370.86|22290.86|22374.34|22294.34|22374.34|22294.34|22370.86|22290.86|10
1735226440000|2024-12-26 15:20:40|22375.12|22295.12|22381.63|22301.63|22381.63|22301.63|22375.12|22295.12|10
1735226450000|2024-12-26 15:20:50|22381.89|22301.89|22387.61|22307.61|22387.61|22307.61|22381.89|22301.89|10
1735226460000|2024-12-26 15:21:00|22388.37|22308.37|22393.84|22313.84|22393.84|22313.84|22388.37|22308.37|10
1735226470000|2024-12-26 15:21:10|22394.18|22314.18|22398.62|22318.62|22398.62|22318.62|22394.18|22314.18|10
1735226480000|2024-12-26 15:21:20|22398.56|22318.56|22397.91|22317.91|22398.65|22318.65|22396.94|22316.94|10
1735226490000|2024-12-26 15:21:30|22397.94|22317.94|22394.64|22314.64|22398.15|22318.15|22393.78|22313.78|10
1735226500000|2024-12-26 15:21:40|22395.21|22315.21|22395.91|22315.91|22395.92|22315.92|22394.79|22314.79|10
1735226510000|2024-12-26 15:21:50|22395.57|22315.57|22398.49|22318.49|22398.49|22318.49|22395.57|22315.57|10
1735226520000|2024-12-26 15:22:00|22400.78|22320.78|22405.73|22325.73|22405.73|22325.73|22400.78|22320.78|10
1735226530000|2024-12-26 15:22:10|22406.11|22326.11|22409|22329|22409.45|22329.45|22405.86|22325.86|10
1735226540000|2024-12-26 15:22:20|22410.63|22330.63|22418.93|22338.93|22418.93|22338.93|22408.73|22328.73|10
1735226550000|2024-12-26 15:22:30|22419.72|22339.72|22423.16|22343.16|22423.27|22343.27|22419.69|22339.69|10
1735226560000|2024-12-26 15:22:40|22423.13|22343.13|22428.46|22348.46|22428.46|22348.46|22423.03|22343.03|10
1735226570000|2024-12-26 15:22:50|22429.03|22349.03|22433.85|22353.85|22433.85|22353.85|22429.03|22349.03|10
1735226580000|2024-12-26 15:23:00|22439.22|22359.22|22442.29|22362.29|22443.74|22363.74|22439.22|22359.22|10
1735226590000|2024-12-26 15:23:10|22441.02|22361.02|22437.89|22357.89|22441.19|22361.19|22437.89|22357.89|10
1735226600000|2024-12-26 15:23:20|22439.01|22359.01|22437.41|22357.41|22439.01|22359.01|22437.05|22357.05|10
1735226610000|2024-12-26 15:23:30|22437.37|22357.37|22438.16|22358.16|22438.16|22358.16|22436.58|22356.58|10
1735226620000|2024-12-26 15:23:40|22438.41|22358.41|22440.75|22360.75|22441.59|22361.59|22438.41|22358.41|10
1735226630000|2024-12-26 15:23:50|22440.73|22360.73|22442.25|22362.25|22442.42|22362.42|22440.73|22360.73|10
1735226640000|2024-12-26 15:24:00|22442.33|22362.33|22442.8|22362.8|22442.81|22362.81|22441.79|22361.79|10
1735226650000|2024-12-26 15:24:10|22443.73|22363.73|22444.63|22364.63|22444.71|22364.71|22443.22|22363.22|10
1735226660000|2024-12-26 15:24:20|22445.12|22365.12|22449.4|22369.4|22449.4|22369.4|22444.99|22364.99|10
1735226670000|2024-12-26 15:24:30|22449.57|22369.57|22451.06|22371.06|22451.49|22371.49|22449.57|22369.57|10
1735226680000|2024-12-26 15:24:40|22450.83|22370.83|22450.79|22370.79|22450.87|22370.87|22449.92|22369.92|9
1735226690000|2024-12-26 15:24:50|22450.93|22370.93|22453.53|22373.53|22453.91|22373.91|22450.88|22370.88|10
1735226700000|2024-12-26 15:25:00|22453.66|22373.66|22458.38|22378.38|22458.38|22378.38|22453.66|22373.66|10
1735226710000|2024-12-26 15:25:10|22458.78|22378.78|22458.69|22378.69|22459.99|22379.99|22458.61|22378.61|10
1735226720000|2024-12-26 15:25:20|22459.69|22379.69|22461.48|22381.48|22461.54|22381.54|22459.66|22379.66|10
1735226730000|2024-12-26 15:25:30|22461.4|22381.4|22462.81|22382.81|22463.6|22383.6|22461.19|22381.19|9
1735226740000|2024-12-26 15:25:40|22462.72|22382.72|22462.09|22382.09|22463.34|22383.34|22461.45|22381.45|10
1735226750000|2024-12-26 15:25:50|22461.89|22381.89|22462.71|22382.71|22462.71|22382.71|22461.16|22381.16|10
1735226760000|2024-12-26 15:26:00|22463.54|22383.54|22467.18|22387.18|22467.18|22387.18|22463.54|22383.54|10
1735226770000|2024-12-26 15:26:10|22467.61|22387.61|22467.4|22387.4|22467.77|22387.77|22467.07|22387.07|10
1735226780000|2024-12-26 15:26:20|22467.19|22387.19|22467.6|22387.6|22467.6|22387.6|22466.03|22386.03|10
1735226790000|2024-12-26 15:26:30|22466.95|22386.95|22461.09|22381.09|22466.95|22386.95|22461.09|22381.09|10
1735226800000|2024-12-26 15:26:40|22460.8|22380.8|22454.43|22374.43|22460.8|22380.8|22454.43|22374.43|10
1735226810000|2024-12-26 15:26:50|22454.08|22374.08|22452.24|22372.24|22454.08|22374.08|22452.24|22372.24|10
1735226820000|2024-12-26 15:27:00|22452.18|22372.18|22453.25|22373.25|22453.25|22373.25|22451.07|22371.07|10
1735226830000|2024-12-26 15:27:10|22453.08|22373.08|22458.26|22378.26|22458.26|22378.26|22453.08|22373.08|9
1735226840000|2024-12-26 15:27:20|22458.94|22378.94|22464.79|22384.79|22464.79|22384.79|22458.94|22378.94|10
1735226850000|2024-12-26 15:27:30|22464.24|22384.24|22460.8|22380.8|22464.24|22384.24|22460.8|22380.8|10
1735226860000|2024-12-26 15:27:40|22460.09|22380.09|22462.31|22382.31|22462.31|22382.31|22460.09|22380.09|10
1735226870000|2024-12-26 15:27:50|22463.08|22383.08|22464.2|22384.2|22464.5|22384.5|22463.08|22383.08|10
1735226880000|2024-12-26 15:28:00|22463.36|22383.36|22462.58|22382.58|22463.36|22383.36|22462.09|22382.09|10
1735226890000|2024-12-26 15:28:10|22462.41|22382.41|22460.77|22380.77|22462.41|22382.41|22459.16|22379.16|10
1735226900000|2024-12-26 15:28:20|22460.35|22380.35|22457.57|22377.57|22460.35|22380.35|22457.57|22377.57|10
1735226910000|2024-12-26 15:28:30|22458.2|22378.2|22461.64|22381.64|22461.92|22381.92|22457.72|22377.72|10
1735226920000|2024-12-26 15:28:40|22462.15|22382.15|22458.55|22378.55|22462.62|22382.62|22458.55|22378.55|10
1735226930000|2024-12-26 15:28:50|22462.57|22382.57|22465.34|22385.34|22465.34|22385.34|22461.29|22381.29|10
1735226940000|2024-12-26 15:29:00|22466.62|22386.62|22467.7|22387.7|22468.23|22388.23|22466.46|22386.46|10
1735226950000|2024-12-26 15:29:10|22468.18|22388.18|22470.09|22390.09|22470.09|22390.09|22467.35|22387.35|10
1735226960000|2024-12-26 15:29:20|22470.21|22390.21|22469.76|22389.76|22470.84|22390.84|22469.17|22389.17|10
1735226970000|2024-12-26 15:29:30|22470.41|22390.41|22470.82|22390.82|22471.51|22391.51|22470.41|22390.41|10
1735226980000|2024-12-26 15:29:40|22469.57|22389.57|22472.55|22392.55|22472.55|22392.55|22469.45|22389.45|10
1735226990000|2024-12-26 15:29:50|22472.97|22392.97|22473.67|22393.67|22475.17|22395.17|22472.63|22392.63|10
1735227000000|2024-12-26 15:30:00|22473.16|22393.16|22472.35|22392.35|22474.35|22394.35|22472.07|22392.07|10
1735227010000|2024-12-26 15:30:10|22472.18|22392.18|22471.64|22391.64|22472.31|22392.31|22469.03|22389.03|10
1735227020000|2024-12-26 15:30:20|22471.44|22391.44|22477.57|22397.57|22477.75|22397.75|22471.44|22391.44|10
1735227030000|2024-12-26 15:30:30|22477.69|22397.69|22483.83|22403.83|22483.83|22403.83|22477.69|22397.69|10
1735227040000|2024-12-26 15:30:40|22483.16|22403.16|22484.46|22404.46|22485.85|22405.85|22483.16|22403.16|10
1735227050000|2024-12-26 15:30:50|22484.29|22404.29|22484.81|22404.81|22485.63|22405.63|22484.29|22404.29|10
1735227060000|2024-12-26 15:31:00|22484.4|22404.4|22487.18|22407.18|22487.18|22407.18|22483.03|22403.03|10
1735227070000|2024-12-26 15:31:10|22487.69|22407.69|22485.18|22405.18|22487.69|22407.69|22484.15|22404.15|10
1735227080000|2024-12-26 15:31:20|22485.22|22405.22|22485.89|22405.89|22485.89|22405.89|22483.99|22403.99|10
1735227090000|2024-12-26 15:31:30|22485.3|22405.3|22484.19|22404.19|22487.7|22407.7|22484.19|22404.19|10
1735227100000|2024-12-26 15:31:40|22483.69|22403.69|22479.99|22399.99|22486.21|22406.21|22479.99|22399.99|10
1735227110000|2024-12-26 15:31:50|22480.1|22400.1|22475.3|22395.3|22480.1|22400.1|22475.3|22395.3|10
1735227120000|2024-12-26 15:32:00|22474.84|22394.84|22474.51|22394.51|22475.92|22395.92|22474.49|22394.49|10
1735227130000|2024-12-26 15:32:10|22473.63|22393.63|22473.76|22393.76|22474.06|22394.06|22473.09|22393.09|10
1735227140000|2024-12-26 15:32:20|22473.57|22393.57|22465.86|22385.86|22473.57|22393.57|22465.86|22385.86|10
1735227150000|2024-12-26 15:32:30|22464.76|22384.76|22458.24|22378.24|22465.01|22385.01|22458.24|22378.24|10
1735227160000|2024-12-26 15:32:40|22457.69|22377.69|22451.8|22371.8|22458.07|22378.07|22451.8|22371.8|10
1735227170000|2024-12-26 15:32:50|22451.93|22371.93|22448.55|22368.55|22451.93|22371.93|22448.55|22368.55|10
1735227180000|2024-12-26 15:33:00|22448.37|22368.37|22448.38|22368.38|22448.99|22368.99|22447.9|22367.9|10
1735227190000|2024-12-26 15:33:10|22448.24|22368.24|22444.58|22364.58|22449.46|22369.46|22444.58|22364.58|10
1735227200000|2024-12-26 15:33:20|22444.98|22364.98|22436.45|22356.45|22444.98|22364.98|22436.45|22356.45|10
1735227210000|2024-12-26 15:33:30|22436.39|22356.39|22443.77|22363.77|22443.77|22363.77|22436.06|22356.06|10
1735227220000|2024-12-26 15:33:40|22445.34|22365.34|22450.58|22370.58|22450.64|22370.64|22445.34|22365.34|10
1735227230000|2024-12-26 15:33:50|22450.63|22370.63|22454.55|22374.55|22454.55|22374.55|22450.56|22370.56|10
1735227240000|2024-12-26 15:34:00|22454.72|22374.72|22459.11|22379.11|22459.11|22379.11|22453.94|22373.94|10
1735227250000|2024-12-26 15:34:10|22459.54|22379.54|22459.08|22379.08|22460.59|22380.59|22458.28|22378.28|10
1735227260000|2024-12-26 15:34:20|22458.85|22378.85|22460.94|22380.94|22460.94|22380.94|22458.85|22378.85|10
1735227270000|2024-12-26 15:34:30|22460.41|22380.41|22454.49|22374.49|22460.41|22380.41|22453.84|22373.84|10
1735227280000|2024-12-26 15:34:40|22452.21|22372.21|22448.71|22368.71|22452.21|22372.21|22448.48|22368.48|10
1735227290000|2024-12-26 15:34:50|22449.33|22369.33|22451.55|22371.55|22451.55|22371.55|22449.33|22369.33|10
1735227300000|2024-12-26 15:35:00|22450.1|22370.1|22446.74|22366.74|22450.71|22370.71|22446.14|22366.14|10
1735227310000|2024-12-26 15:35:10|22446.8|22366.8|22442.9|22362.9|22446.8|22366.8|22442.9|22362.9|10
1735227320000|2024-12-26 15:35:20|22441.61|22361.61|22430.92|22350.92|22441.74|22361.74|22430.92|22350.92|10
1735227330000|2024-12-26 15:35:30|22430.53|22350.53|22420.88|22340.88|22430.53|22350.53|22419.85|22339.85|10
1735227340000|2024-12-26 15:35:40|22421.35|22341.35|22418.4|22338.4|22421.35|22341.35|22418.14|22338.14|9
1735227350000|2024-12-26 15:35:50|22418.5|22338.5|22419.95|22339.95|22420.88|22340.88|22418.5|22338.5|10
1735227360000|2024-12-26 15:36:00|22419.76|22339.76|22416.17|22336.17|22419.76|22339.76|22416.17|22336.17|10
1735227370000|2024-12-26 15:36:10|22416.16|22336.16|22416.01|22336.01|22416.16|22336.16|22414.18|22334.18|10
1735227380000|2024-12-26 15:36:20|22414.33|22334.33|22419.14|22339.14|22419.14|22339.14|22414.05|22334.05|10
1735227390000|2024-12-26 15:36:30|22420.66|22340.66|22417.46|22337.46|22420.66|22340.66|22417.46|22337.46|10
1735227400000|2024-12-26 15:36:40|22416.31|22336.31|22417.06|22337.06|22417.06|22337.06|22415.78|22335.78|10
1735227410000|2024-12-26 15:36:50|22414|22334|22418.01|22338.01|22419.22|22339.22|22414|22334|10
1735227420000|2024-12-26 15:37:00|22417.87|22337.87|22417.98|22337.98|22418.71|22338.71|22417.56|22337.56|10
1735227430000|2024-12-26 15:37:10|22418.88|22338.88|22422.57|22342.57|22422.57|22342.57|22418.88|22338.88|10
1735227440000|2024-12-26 15:37:20|22423.34|22343.34|22424.49|22344.49|22426.07|22346.07|22423.34|22343.34|10
1735227450000|2024-12-26 15:37:30|22425.22|22345.22|22424.02|22344.02|22425.48|22345.48|22421.38|22341.38|10
1735227460000|2024-12-26 15:37:40|22424.7|22344.7|22425.37|22345.37|22425.41|22345.41|22424.54|22344.54|9
1735227470000|2024-12-26 15:37:50|22426.18|22346.18|22426.37|22346.37|22426.77|22346.77|22426.17|22346.17|10
1735227480000|2024-12-26 15:38:00|22426.51|22346.51|22430.46|22350.46|22430.62|22350.62|22426.51|22346.51|10
1735227490000|2024-12-26 15:38:10|22430.41|22350.41|22431.3|22351.3|22431.43|22351.43|22430.41|22350.41|9
1735227500000|2024-12-26 15:38:20|22431.24|22351.24|22432.2|22352.2|22434.56|22354.56|22431.22|22351.22|10
1735227510000|2024-12-26 15:38:30|22432.59|22352.59|22430.19|22350.19|22433.39|22353.39|22430.19|22350.19|10
1735227520000|2024-12-26 15:38:40|22429.74|22349.74|22430.74|22350.74|22430.75|22350.75|22428.54|22348.54|10
1735227530000|2024-12-26 15:38:50|22431.14|22351.14|22434.29|22354.29|22434.29|22354.29|22431.14|22351.14|10
1735227540000|2024-12-26 15:39:00|22434.78|22354.78|22435.44|22355.44|22436.18|22356.18|22434.61|22354.61|10
1735227550000|2024-12-26 15:39:10|22435.38|22355.38|22436.53|22356.53|22436.53|22356.53|22434.57|22354.57|10
1735227560000|2024-12-26 15:39:20|22435.72|22355.72|22435.8|22355.8|22436.65|22356.65|22434.47|22354.47|10
1735227570000|2024-12-26 15:39:30|22436.71|22356.71|22436.58|22356.58|22437.42|22357.42|22436.58|22356.58|10
1735227580000|2024-12-26 15:39:40|22436.54|22356.54|22433.84|22353.84|22436.54|22356.54|22433.72|22353.72|10
1735227590000|2024-12-26 15:39:50|22433.39|22353.39|22432.33|22352.33|22433.48|22353.48|22432.33|22352.33|9
1735227600000|2024-12-26 15:40:00|22432|22352|22432.49|22352.49|22433|22353|22431.64|22351.64|10
1735227610000|2024-12-26 15:40:10|22432.83|22352.83|22433.32|22353.32|22433.38|22353.38|22432.83|22352.83|9
1735227620000|2024-12-26 15:40:20|22433.2|22353.2|22436.72|22356.72|22436.72|22356.72|22433.2|22353.2|10
1735227630000|2024-12-26 15:40:30|22436.8|22356.8|22436.79|22356.79|22436.96|22356.96|22434.39|22354.39|10
1735227640000|2024-12-26 15:40:40|22438.25|22358.25|22439.08|22359.08|22439.93|22359.93|22438.25|22358.25|10
1735227650000|2024-12-26 15:40:50|22439.46|22359.46|22438.64|22358.64|22439.75|22359.75|22438.37|22358.37|9
1735227660000|2024-12-26 15:41:00|22437.9|22357.9|22434.75|22354.75|22437.9|22357.9|22434.74|22354.74|10
1735227670000|2024-12-26 15:41:10|22434.78|22354.78|22430.38|22350.38|22435.07|22355.07|22430.38|22350.38|9
1735227680000|2024-12-26 15:41:20|22430.46|22350.46|22424.81|22344.81|22430.47|22350.47|22424.81|22344.81|10
1735227690000|2024-12-26 15:41:30|22424.85|22344.85|22423.62|22343.62|22427.29|22347.29|22423.62|22343.62|10
1735227700000|2024-12-26 15:41:40|22423.72|22343.72|22426.81|22346.81|22427.65|22347.65|22423.52|22343.52|9
1735227710000|2024-12-26 15:41:50|22426.91|22346.91|22425.38|22345.38|22428.03|22348.03|22425.38|22345.38|10
1735227720000|2024-12-26 15:42:00|22425.35|22345.35|22422.66|22342.66|22425.35|22345.35|22422.66|22342.66|9
1735227730000|2024-12-26 15:42:10|22420.7|22340.7|22412.83|22332.83|22420.7|22340.7|22412.83|22332.83|10
1735227740000|2024-12-26 15:42:20|22411.97|22331.97|22413.46|22333.46|22414.2|22334.2|22411.46|22331.46|10
1735227750000|2024-12-26 15:42:30|22413.03|22333.03|22410|22330|22413.03|22333.03|22410|22330|10
1735227760000|2024-12-26 15:42:40|22410.09|22330.09|22412.28|22332.28|22412.28|22332.28|22410.07|22330.07|10
1735227770000|2024-12-26 15:42:50|22413.4|22333.4|22410.13|22330.13|22414.11|22334.11|22409.33|22329.33|10
1735227780000|2024-12-26 15:43:00|22410.42|22330.42|22410.66|22330.66|22410.77|22330.77|22409.98|22329.98|10
1735227790000|2024-12-26 15:43:10|22410.95|22330.95|22412.56|22332.56|22412.56|22332.56|22410.82|22330.82|9
1735227800000|2024-12-26 15:43:20|22412.15|22332.15|22411.09|22331.09|22412.15|22332.15|22409.96|22329.96|10
1735227810000|2024-12-26 15:43:30|22411.2|22331.2|22410.05|22330.05|22411.44|22331.44|22409.59|22329.59|10
1735227820000|2024-12-26 15:43:40|22410.15|22330.15|22411.1|22331.1|22411.1|22331.1|22409.38|22329.38|10
1735227830000|2024-12-26 15:43:50|22411.47|22331.47|22413.79|22333.79|22413.82|22333.82|22411.47|22331.47|10
1735227840000|2024-12-26 15:44:00|22413.26|22333.26|22410.9|22330.9|22413.26|22333.26|22410.85|22330.85|8
1735227850000|2024-12-26 15:44:10|22410.55|22330.55|22411.21|22331.21|22411.21|22331.21|22409.14|22329.14|10
1735227860000|2024-12-26 15:44:20|22411.53|22331.53|22408.81|22328.81|22413.38|22333.38|22408.74|22328.74|10
1735227870000|2024-12-26 15:44:30|22408.79|22328.79|22407.24|22327.24|22409.19|22329.19|22407.15|22327.15|9
1735227880000|2024-12-26 15:44:40|22408.11|22328.11|22406.44|22326.44|22408.11|22328.11|22406.44|22326.44|10
1735227890000|2024-12-26 15:44:50|22404.17|22324.17|22396.19|22316.19|22404.17|22324.17|22396.19|22316.19|10
1735227900000|2024-12-26 15:45:00|22396.15|22316.15|22393.3|22313.3|22396.15|22316.15|22393.3|22313.3|9
1735227910000|2024-12-26 15:45:10|22392.68|22312.68|22393.56|22313.56|22395.55|22315.55|22392.68|22312.68|9
1735227920000|2024-12-26 15:45:20|22392.85|22312.85|22386.32|22306.32|22392.98|22312.98|22386.32|22306.32|10
1735227930000|2024-12-26 15:45:30|22386.22|22306.22|22374.64|22294.64|22386.22|22306.22|22374.64|22294.64|10
1735227940000|2024-12-26 15:45:40|22374.13|22294.13|22367.47|22287.47|22374.13|22294.13|22367.47|22287.47|10
1735227950000|2024-12-26 15:45:50|22366.24|22286.24|22356.5|22276.5|22366.24|22286.24|22356.5|22276.5|10
1735227960000|2024-12-26 15:46:00|22356.85|22276.85|22357.27|22277.27|22357.5|22277.5|22356.45|22276.45|10
1735227970000|2024-12-26 15:46:10|22357.47|22277.47|22358.61|22278.61|22359.88|22279.88|22357.47|22277.47|10
1735227980000|2024-12-26 15:46:20|22358.8|22278.8|22359.7|22279.7|22359.7|22279.7|22358.68|22278.68|10
1735227990000|2024-12-26 15:46:30|22359.55|22279.55|22360.06|22280.06|22361.7|22281.7|22358.62|22278.62|10
1735228000000|2024-12-26 15:46:40|22360.23|22280.23|22366.74|22286.74|22366.74|22286.74|22360.23|22280.23|10
1735228010000|2024-12-26 15:46:50|22367.65|22287.65|22368.68|22288.68|22370.59|22290.59|22367.65|22287.65|10
1735228020000|2024-12-26 15:47:00|22369.68|22289.68|22377.14|22297.14|22377.14|22297.14|22369.68|22289.68|10
1735228030000|2024-12-26 15:47:10|22380.88|22300.88|22398.04|22318.04|22398.04|22318.04|22380.88|22300.88|10
1735228040000|2024-12-26 15:47:20|22398.34|22318.34|22400.01|22320.01|22400.68|22320.68|22398.34|22318.34|10
1735228050000|2024-12-26 15:47:30|22399.67|22319.67|22403.01|22323.01|22403.01|22323.01|22399.67|22319.67|10
1735228060000|2024-12-26 15:47:40|22402.71|22322.71|22400.48|22320.48|22402.71|22322.71|22400.48|22320.48|10
1735228070000|2024-12-26 15:47:50|22399.51|22319.51|22401.53|22321.53|22401.53|22321.53|22399.09|22319.09|10
1735228080000|2024-12-26 15:48:00|22401.11|22321.11|22397.9|22317.9|22401.11|22321.11|22397.9|22317.9|10
1735228090000|2024-12-26 15:48:10|22397.1|22317.1|22399.39|22319.39|22400.67|22320.67|22395.09|22315.09|10
1735228100000|2024-12-26 15:48:20|22398.56|22318.56|22398.59|22318.59|22400.61|22320.61|22398.21|22318.21|10
1735228110000|2024-12-26 15:48:30|22398.21|22318.21|22393.47|22313.47|22398.46|22318.46|22393.12|22313.12|10
1735228120000|2024-12-26 15:48:40|22393.93|22313.93|22396.95|22316.95|22396.95|22316.95|22392.93|22312.93|10
1735228130000|2024-12-26 15:48:50|22396.03|22316.03|22393.57|22313.57|22396.03|22316.03|22393.56|22313.56|10
1735228140000|2024-12-26 15:49:00|22393.43|22313.43|22394.04|22314.04|22394.83|22314.83|22392.59|22312.59|10
1735228150000|2024-12-26 15:49:10|22393.93|22313.93|22391.86|22311.86|22393.93|22313.93|22391.86|22311.86|10
1735228160000|2024-12-26 15:49:20|22392.28|22312.28|22395.41|22315.41|22395.62|22315.62|22392.28|22312.28|10
1735228170000|2024-12-26 15:49:30|22395.03|22315.03|22398.92|22318.92|22398.92|22318.92|22394.55|22314.55|10
1735228180000|2024-12-26 15:49:40|22398.83|22318.83|22404.06|22324.06|22404.06|22324.06|22398.83|22318.83|10
1735228190000|2024-12-26 15:49:50|22404.52|22324.52|22406.78|22326.78|22406.78|22326.78|22404.52|22324.52|10
1735228200000|2024-12-26 15:50:00|22407|22327|22414.27|22334.27|22414.27|22334.27|22407|22327|9
1735228210000|2024-12-26 15:50:10|22414.56|22334.56|22425.42|22345.42|22425.42|22345.42|22414.56|22334.56|10
1735228220000|2024-12-26 15:50:20|22425.22|22345.22|22428.96|22348.96|22428.96|22348.96|22424.54|22344.54|8
1735228230000|2024-12-26 15:50:30|22428.91|22348.91|22429.84|22349.84|22429.84|22349.84|22427.45|22347.45|10
1735228240000|2024-12-26 15:50:40|22429.83|22349.83|22432.66|22352.66|22432.66|22352.66|22429.71|22349.71|10
1735228250000|2024-12-26 15:50:50|22433.04|22353.04|22436.47|22356.47|22436.47|22356.47|22433.04|22353.04|10
1735228260000|2024-12-26 15:51:00|22436.97|22356.97|22431.16|22351.16|22436.97|22356.97|22431.16|22351.16|10
1735228270000|2024-12-26 15:51:10|22430.34|22350.34|22431.32|22351.32|22431.35|22351.35|22428.06|22348.06|10
1735228280000|2024-12-26 15:51:20|22429.89|22349.89|22427.45|22347.45|22430.06|22350.06|22427.45|22347.45|10
1735228290000|2024-12-26 15:51:30|22427.49|22347.49|22427.52|22347.52|22427.73|22347.73|22426.07|22346.07|9
1735228300000|2024-12-26 15:51:40|22427.48|22347.48|22433.55|22353.55|22433.55|22353.55|22427.48|22347.48|10
1735228310000|2024-12-26 15:51:50|22433.71|22353.71|22436.4|22356.4|22436.4|22356.4|22433.71|22353.71|10
1735228320000|2024-12-26 15:52:00|22436.62|22356.62|22434.81|22354.81|22436.62|22356.62|22433.76|22353.76|10
1735228330000|2024-12-26 15:52:10|22434.77|22354.77|22432.29|22352.29|22434.79|22354.79|22432.29|22352.29|10
1735228340000|2024-12-26 15:52:20|22431.63|22351.63|22425.29|22345.29|22431.63|22351.63|22425.18|22345.18|10
1735228350000|2024-12-26 15:52:30|22423.4|22343.4|22417.31|22337.31|22423.4|22343.4|22416.53|22336.53|10
1735228360000|2024-12-26 15:52:40|22418.22|22338.22|22418.36|22338.36|22418.58|22338.58|22417.86|22337.86|10
1735228370000|2024-12-26 15:52:50|22418.4|22338.4|22419.92|22339.92|22419.92|22339.92|22417.98|22337.98|10
1735228380000|2024-12-26 15:53:00|22420.73|22340.73|22421.18|22341.18|22421.34|22341.34|22420.03|22340.03|10
1735228390000|2024-12-26 15:53:10|22422.48|22342.48|22424.43|22344.43|22425.73|22345.73|22422.48|22342.48|10
1735228400000|2024-12-26 15:53:20|22424.29|22344.29|22422.93|22342.93|22424.29|22344.29|22422.65|22342.65|9
1735228410000|2024-12-26 15:53:30|22422.61|22342.61|22422.35|22342.35|22423.32|22343.32|22422.35|22342.35|10
1735228420000|2024-12-26 15:53:40|22421.01|22341.01|22416.73|22336.73|22421.01|22341.01|22416.73|22336.73|10
1735228430000|2024-12-26 15:53:50|22417.19|22337.19|22417.17|22337.17|22417.19|22337.19|22416.11|22336.11|10
1735228440000|2024-12-26 15:54:00|22417.82|22337.82|22419.52|22339.52|22420.19|22340.19|22417.82|22337.82|10
1735228450000|2024-12-26 15:54:10|22419.19|22339.19|22418.03|22338.03|22419.37|22339.37|22417.33|22337.33|10
1735228460000|2024-12-26 15:54:20|22418.24|22338.24|22409.07|22329.07|22418.24|22338.24|22409.07|22329.07|10
1735228470000|2024-12-26 15:54:30|22408.8|22328.8|22406.95|22326.95|22409.04|22329.04|22406.95|22326.95|10
1735228480000|2024-12-26 15:54:40|22406.15|22326.15|22400.51|22320.51|22406.15|22326.15|22400.51|22320.51|10
1735228490000|2024-12-26 15:54:50|22400.14|22320.14|22399.05|22319.05|22400.42|22320.42|22399.05|22319.05|10
1735228500000|2024-12-26 15:55:00|22398.55|22318.55|22395.08|22315.08|22398.55|22318.55|22395.08|22315.08|10
1735228510000|2024-12-26 15:55:10|22394.71|22314.71|22388.31|22308.31|22395.1|22315.1|22388.31|22308.31|10
1735228520000|2024-12-26 15:55:20|22388.58|22308.58|22393.56|22313.56|22393.56|22313.56|22388.58|22308.58|10
1735228530000|2024-12-26 15:55:30|22394.4|22314.4|22393.87|22313.87|22395.06|22315.06|22393.71|22313.71|10
1735228540000|2024-12-26 15:55:40|22393.71|22313.71|22396.95|22316.95|22396.95|22316.95|22393.59|22313.59|10
1735228550000|2024-12-26 15:55:50|22397.71|22317.71|22402.61|22322.61|22402.61|22322.61|22397.71|22317.71|10
1735228560000|2024-12-26 15:56:00|22402.63|22322.63|22405.71|22325.71|22405.71|22325.71|22402.63|22322.63|10
1735228570000|2024-12-26 15:56:10|22406.22|22326.22|22410.13|22330.13|22410.13|22330.13|22406.22|22326.22|10
1735228580000|2024-12-26 15:56:20|22410.53|22330.53|22417.15|22337.15|22417.15|22337.15|22410.53|22330.53|10
1735228590000|2024-12-26 15:56:30|22417.79|22337.79|22421.16|22341.16|22421.16|22341.16|22417.79|22337.79|10
1735228600000|2024-12-26 15:56:40|22421.26|22341.26|22421.9|22341.9|22422.97|22342.97|22421.12|22341.12|10
1735228610000|2024-12-26 15:56:50|22421.88|22341.88|22420.13|22340.13|22422.84|22342.84|22420.13|22340.13|10
1735228620000|2024-12-26 15:57:00|22419.42|22339.42|22413.21|22333.21|22419.42|22339.42|22413.18|22333.18|10
1735228630000|2024-12-26 15:57:10|22412.97|22332.97|22410.82|22330.82|22412.97|22332.97|22410.5|22330.5|10
1735228640000|2024-12-26 15:57:20|22410.6|22330.6|22406.73|22326.73|22410.6|22330.6|22406.73|22326.73|10
1735228650000|2024-12-26 15:57:30|22404.64|22324.64|22404.04|22324.04|22404.64|22324.64|22403.84|22323.84|10
1735228660000|2024-12-26 15:57:40|22403.56|22323.56|22405.36|22325.36|22405.36|22325.36|22402.7|22322.7|10
1735228670000|2024-12-26 15:57:50|22405.39|22325.39|22406.55|22326.55|22406.82|22326.82|22405.39|22325.39|10
1735228680000|2024-12-26 15:58:00|22406.74|22326.74|22404.55|22324.55|22407.43|22327.43|22404.55|22324.55|10
1735228690000|2024-12-26 15:58:10|22404.54|22324.54|22405.1|22325.1|22405.1|22325.1|22403.74|22323.74|10
1735228700000|2024-12-26 15:58:20|22405.11|22325.11|22403.05|22323.05|22405.22|22325.22|22403.05|22323.05|10
1735228710000|2024-12-26 15:58:30|22403.24|22323.24|22404.23|22324.23|22404.23|22324.23|22403.24|22323.24|10
1735228720000|2024-12-26 15:58:40|22405.97|22325.97|22407.68|22327.68|22407.68|22327.68|22405.3|22325.3|10
1735228730000|2024-12-26 15:58:50|22407.37|22327.37|22406.2|22326.2|22407.37|22327.37|22406.14|22326.14|10
1735228740000|2024-12-26 15:59:00|22406.07|22326.07|22404.4|22324.4|22406.61|22326.61|22404.4|22324.4|10
1735228750000|2024-12-26 15:59:10|22404.01|22324.01|22403.34|22323.34|22404.01|22324.01|22402.63|22322.63|10
1735228760000|2024-12-26 15:59:20|22403.79|22323.79|22403.23|22323.23|22404.17|22324.17|22402.59|22322.59|10
1735228770000|2024-12-26 15:59:30|22404.07|22324.07|22405.35|22325.35|22405.35|22325.35|22404.07|22324.07|10
1735228780000|2024-12-26 15:59:40|22405.49|22325.49|22404.97|22324.97|22405.49|22325.49|22404.97|22324.97|10
1735228790000|2024-12-26 15:59:50|22403.89|22323.89|22402.43|22322.43|22403.89|22323.89|22402.43|22322.43|10
1735228800000|2024-12-26 16:00:00|22402.48|22322.48|22400.26|22320.26|22402.48|22322.48|22400.26|22320.26|9
1735228810000|2024-12-26 16:00:10|22400.94|22320.94|22398.94|22318.94|22401.84|22321.84|22398.94|22318.94|10
1735228820000|2024-12-26 16:00:20|22398.64|22318.64|22393.27|22313.27|22398.64|22318.64|22393.27|22313.27|10
1735228830000|2024-12-26 16:00:30|22393.28|22313.28|22395.85|22315.85|22395.97|22315.97|22393.28|22313.28|10
1735228840000|2024-12-26 16:00:40|22395.35|22315.35|22399.76|22319.76|22399.76|22319.76|22395.35|22315.35|10
1735228850000|2024-12-26 16:00:50|22400|22320|22406.2|22326.2|22406.2|22326.2|22399.96|22319.96|10
1735228860000|2024-12-26 16:01:00|22406.73|22326.73|22403.22|22323.22|22407.46|22327.46|22403.22|22323.22|10
1735228870000|2024-12-26 16:01:10|22403.98|22323.98|22410.86|22330.86|22410.86|22330.86|22403.98|22323.98|10
1735228880000|2024-12-26 16:01:20|22411.71|22331.71|22419.31|22339.31|22419.31|22339.31|22411.71|22331.71|10
1735228890000|2024-12-26 16:01:30|22418.89|22338.89|22420.02|22340.02|22420.02|22340.02|22416.01|22336.01|10
1735228900000|2024-12-26 16:01:40|22419.9|22339.9|22424.86|22344.86|22424.86|22344.86|22419.9|22339.9|10
1735228910000|2024-12-26 16:01:50|22424.66|22344.66|22426|22346|22426.08|22346.08|22424.66|22344.66|10
1735228920000|2024-12-26 16:02:00|22426.23|22346.23|22428.72|22348.72|22428.76|22348.76|22425.86|22345.86|10
1735228930000|2024-12-26 16:02:10|22429.81|22349.81|22430|22350|22431.24|22351.24|22429.69|22349.69|10
1735228940000|2024-12-26 16:02:20|22430.38|22350.38|22431.13|22351.13|22432.93|22352.93|22430.25|22350.25|10
1735228950000|2024-12-26 16:02:30|22431.05|22351.05|22423.36|22343.36|22431.05|22351.05|22423.36|22343.36|10
1735228960000|2024-12-26 16:02:40|22422.95|22342.95|22421.46|22341.46|22423.6|22343.6|22421.46|22341.46|9
1735228970000|2024-12-26 16:02:50|22421.11|22341.11|22421.76|22341.76|22422.39|22342.39|22420.69|22340.69|10
1735228980000|2024-12-26 16:03:00|22420.6|22340.6|22410.1|22330.1|22420.6|22340.6|22410.1|22330.1|10
1735228990000|2024-12-26 16:03:10|22409.81|22329.81|22408.6|22328.6|22409.81|22329.81|22408.11|22328.11|10
1735229000000|2024-12-26 16:03:20|22409.1|22329.1|22410.44|22330.44|22410.44|22330.44|22408.42|22328.42|10
1735229010000|2024-12-26 16:03:30|22410.87|22330.87|22408.22|22328.22|22411.64|22331.64|22408.22|22328.22|9
1735229020000|2024-12-26 16:03:40|22407.12|22327.12|22402.1|22322.1|22407.12|22327.12|22402.1|22322.1|10
1735229030000|2024-12-26 16:03:50|22402.19|22322.19|22399.74|22319.74|22402.19|22322.19|22399.74|22319.74|9
1735229040000|2024-12-26 16:04:00|22399.81|22319.81|22403.76|22323.76|22404.15|22324.15|22399.81|22319.81|10
1735229050000|2024-12-26 16:04:10|22404.65|22324.65|22408.29|22328.29|22410|22330|22404.65|22324.65|10
1735229060000|2024-12-26 16:04:20|22408.34|22328.34|22409.52|22329.52|22409.52|22329.52|22408.34|22328.34|10
1735229070000|2024-12-26 16:04:30|22410.26|22330.26|22413.4|22333.4|22413.75|22333.75|22410.05|22330.05|10
1735229080000|2024-12-26 16:04:40|22413.76|22333.76|22422.52|22342.52|22422.52|22342.52|22413.24|22333.24|10
1735229090000|2024-12-26 16:04:50|22423.45|22343.45|22427.28|22347.28|22427.28|22347.28|22423.45|22343.45|10
1735229100000|2024-12-26 16:05:00|22427.76|22347.76|22427.13|22347.13|22427.76|22347.76|22424.96|22344.96|10
1735229110000|2024-12-26 16:05:10|22426.53|22346.53|22427.18|22347.18|22427.18|22347.18|22425.34|22345.34|10
1735229120000|2024-12-26 16:05:20|22428.19|22348.19|22433.98|22353.98|22433.98|22353.98|22428.19|22348.19|10
1735229130000|2024-12-26 16:05:30|22433.96|22353.96|22431.45|22351.45|22434.88|22354.88|22431.45|22351.45|10
1735229140000|2024-12-26 16:05:40|22431.82|22351.82|22421.5|22341.5|22431.82|22351.82|22421.5|22341.5|10
1735229150000|2024-12-26 16:05:50|22420.71|22340.71|22416.09|22336.09|22420.71|22340.71|22416.09|22336.09|10
1735229160000|2024-12-26 16:06:00|22415.93|22335.93|22409.64|22329.64|22416.6|22336.6|22409.64|22329.64|10
1735229170000|2024-12-26 16:06:10|22405.93|22325.93|22404.66|22324.66|22405.93|22325.93|22403.22|22323.22|10
1735229180000|2024-12-26 16:06:20|22403.69|22323.69|22401.9|22321.9|22403.69|22323.69|22401.9|22321.9|10
1735229190000|2024-12-26 16:06:30|22401.62|22321.62|22400.36|22320.36|22403.23|22323.23|22400.36|22320.36|10
1735229200000|2024-12-26 16:06:40|22399.99|22319.99|22392.58|22312.58|22399.99|22319.99|22392.07|22312.07|10
1735229210000|2024-12-26 16:06:50|22392.35|22312.35|22385.86|22305.86|22392.35|22312.35|22385.86|22305.86|10
1735229220000|2024-12-26 16:07:00|22386.12|22306.12|22383.19|22303.19|22388.06|22308.06|22382.97|22302.97|10
1735229230000|2024-12-26 16:07:10|22383.66|22303.66|22375.65|22295.65|22383.66|22303.66|22375.65|22295.65|10
1735229240000|2024-12-26 16:07:20|22376.07|22296.07|22369.84|22289.84|22376.28|22296.28|22369.15|22289.15|10
1735229250000|2024-12-26 16:07:30|22370.69|22290.69|22374.37|22294.37|22374.37|22294.37|22370.69|22290.69|10
1735229260000|2024-12-26 16:07:40|22379.28|22299.28|22389.23|22309.23|22390.1|22310.1|22379.28|22299.28|9
1735229270000|2024-12-26 16:07:50|22388.76|22308.76|22394.23|22314.23|22394.23|22314.23|22388.76|22308.76|10
1735229280000|2024-12-26 16:08:00|22396.83|22316.83|22400.93|22320.93|22400.93|22320.93|22396.83|22316.83|10
1735229290000|2024-12-26 16:08:10|22401.44|22321.44|22403.45|22323.45|22403.57|22323.57|22401.44|22321.44|10
1735229300000|2024-12-26 16:08:20|22402.68|22322.68|22404.13|22324.13|22404.37|22324.37|22400.86|22320.86|10
1735229310000|2024-12-26 16:08:30|22402.45|22322.45|22403|22323|22403.32|22323.32|22401.58|22321.58|10
1735229320000|2024-12-26 16:08:40|22402.73|22322.73|22401.62|22321.62|22402.73|22322.73|22400.1|22320.1|10
1735229330000|2024-12-26 16:08:50|22402.46|22322.46|22404.52|22324.52|22404.52|22324.52|22402.46|22322.46|10
1735229340000|2024-12-26 16:09:00|22404.6|22324.6|22404.52|22324.52|22405.05|22325.05|22404.52|22324.52|9
1735229350000|2024-12-26 16:09:10|22404.73|22324.73|22405.74|22325.74|22406.01|22326.01|22404.73|22324.73|10
1735229360000|2024-12-26 16:09:20|22406.13|22326.13|22408.97|22328.97|22408.98|22328.98|22406.13|22326.13|10
1735229370000|2024-12-26 16:09:30|22408.29|22328.29|22402.32|22322.32|22408.29|22328.29|22402.32|22322.32|10
1735229380000|2024-12-26 16:09:40|22401.78|22321.78|22404.05|22324.05|22404.05|22324.05|22401.6|22321.6|10
1735229390000|2024-12-26 16:09:50|22404.19|22324.19|22407.18|22327.18|22407.18|22327.18|22403.95|22323.95|10
1735229400000|2024-12-26 16:10:00|22407.01|22327.01|22412.26|22332.26|22412.26|22332.26|22407.01|22327.01|10
1735229410000|2024-12-26 16:10:10|22413.49|22333.49|22419.06|22339.06|22419.06|22339.06|22413.49|22333.49|10
1735229420000|2024-12-26 16:10:20|22420.39|22340.39|22429.99|22349.99|22429.99|22349.99|22420.39|22340.39|10
1735229430000|2024-12-26 16:10:30|22431.4|22351.4|22435.53|22355.53|22435.53|22355.53|22431.4|22351.4|10
1735229440000|2024-12-26 16:10:40|22436.72|22356.72|22450.55|22370.55|22450.55|22370.55|22436.72|22356.72|10
1735229450000|2024-12-26 16:10:50|22458.81|22378.81|22472.37|22392.37|22472.37|22392.37|22458.81|22378.81|10
1735229460000|2024-12-26 16:11:00|22472.98|22392.98|22470.39|22390.39|22474.78|22394.78|22470.39|22390.39|9
1735229470000|2024-12-26 16:11:10|22469.82|22389.82|22466.82|22386.82|22469.82|22389.82|22466.82|22386.82|10
1735229480000|2024-12-26 16:11:20|22466.6|22386.6|22468.33|22388.33|22468.33|22388.33|22466.25|22386.25|10
1735229490000|2024-12-26 16:11:30|22468.84|22388.84|22468.78|22388.78|22469.86|22389.86|22468.78|22388.78|10
1735229500000|2024-12-26 16:11:40|22468.1|22388.1|22470.07|22390.07|22470.07|22390.07|22468.1|22388.1|10
1735229510000|2024-12-26 16:11:50|22470.15|22390.15|22470.08|22390.08|22470.15|22390.15|22469.02|22389.02|10
1735229520000|2024-12-26 16:12:00|22468.73|22388.73|22470.2|22390.2|22470.2|22390.2|22467.59|22387.59|10
1735229530000|2024-12-26 16:12:10|22470.24|22390.24|22473.52|22393.52|22473.74|22393.74|22470.24|22390.24|10
1735229540000|2024-12-26 16:12:20|22474.35|22394.35|22475.79|22395.79|22475.98|22395.98|22474.35|22394.35|10
1735229550000|2024-12-26 16:12:30|22475.8|22395.8|22481.53|22401.53|22481.53|22401.53|22475.8|22395.8|10
1735229560000|2024-12-26 16:12:40|22483.08|22403.08|22497.1|22417.1|22497.1|22417.1|22483.08|22403.08|9
1735229570000|2024-12-26 16:12:50|22496.64|22416.64|22497.35|22417.35|22497.35|22417.35|22495.77|22415.77|10
1735229580000|2024-12-26 16:13:00|22498.04|22418.04|22498.93|22418.93|22499.71|22419.71|22498.04|22418.04|10
1735229590000|2024-12-26 16:13:10|22498.64|22418.64|22502.48|22422.48|22502.48|22422.48|22498.36|22418.36|10
1735229600000|2024-12-26 16:13:20|22501.86|22421.86|22500.03|22420.03|22502.12|22422.12|22500.03|22420.03|10
1735229610000|2024-12-26 16:13:30|22500.51|22420.51|22500.61|22420.61|22500.85|22420.85|22499.95|22419.95|10
1735229620000|2024-12-26 16:13:40|22500.47|22420.47|22500.05|22420.05|22500.76|22420.76|22499.79|22419.79|8
1735229630000|2024-12-26 16:13:50|22500.4|22420.4|22497.28|22417.28|22500.4|22420.4|22497.28|22417.28|10
1735229640000|2024-12-26 16:14:00|22497.19|22417.19|22501.27|22421.27|22503.98|22423.98|22497.19|22417.19|10
1735229650000|2024-12-26 16:14:10|22500.18|22420.18|22500.27|22420.27|22500.27|22420.27|22498.19|22418.19|10
1735229660000|2024-12-26 16:14:20|22500.02|22420.02|22498.59|22418.59|22500.3|22420.3|22497.48|22417.48|10
1735229670000|2024-12-26 16:14:30|22498.55|22418.55|22498.92|22418.92|22498.92|22418.92|22498|22418|10
1735229680000|2024-12-26 16:14:40|22496.53|22416.53|22494.65|22414.65|22496.53|22416.53|22493.24|22413.24|10
1735229690000|2024-12-26 16:14:50|22493.83|22413.83|22491.66|22411.66|22493.83|22413.83|22491.65|22411.65|9
1735229700000|2024-12-26 16:15:00|22491.78|22411.78|22491.12|22411.12|22493.92|22413.92|22491.12|22411.12|10
1735229710000|2024-12-26 16:15:10|22490.58|22410.58|22487.61|22407.61|22490.62|22410.62|22487.61|22407.61|10
1735229720000|2024-12-26 16:15:20|22486.62|22406.62|22483.11|22403.11|22486.62|22406.62|22482.4|22402.4|10
1735229730000|2024-12-26 16:15:30|22483.46|22403.46|22485.8|22405.8|22485.8|22405.8|22483.46|22403.46|10
1735229740000|2024-12-26 16:15:40|22486.98|22406.98|22497.03|22417.03|22497.03|22417.03|22486.98|22406.98|10
1735229750000|2024-12-26 16:15:50|22498.03|22418.03|22511.47|22431.47|22511.47|22431.47|22497.71|22417.71|10
1735229760000|2024-12-26 16:16:00|22512.42|22432.42|22509.42|22429.42|22512.42|22432.42|22509.42|22429.42|10
1735229770000|2024-12-26 16:16:10|22508.84|22428.84|22508.84|22428.84|22509.01|22429.01|22507.87|22427.87|10
1735229780000|2024-12-26 16:16:20|22509.51|22429.51|22510.81|22430.81|22511.95|22431.95|22509.39|22429.39|10
1735229790000|2024-12-26 16:16:30|22510.82|22430.82|22515.72|22435.72|22515.72|22435.72|22510.82|22430.82|10
1735229800000|2024-12-26 16:16:40|22515.86|22435.86|22517.92|22437.92|22518.44|22438.44|22515.86|22435.86|10
1735229810000|2024-12-26 16:16:50|22517.48|22437.48|22515.33|22435.33|22517.48|22437.48|22515.22|22435.22|10
1735229820000|2024-12-26 16:17:00|22515.25|22435.25|22514.18|22434.18|22515.25|22435.25|22513.92|22433.92|10
1735229830000|2024-12-26 16:17:10|22514.27|22434.27|22508.69|22428.69|22514.27|22434.27|22508.51|22428.51|10
1735229840000|2024-12-26 16:17:20|22508.06|22428.06|22503.55|22423.55|22508.06|22428.06|22503.55|22423.55|10
1735229850000|2024-12-26 16:17:30|22503.64|22423.64|22498.09|22418.09|22503.64|22423.64|22497.33|22417.33|10
1735229860000|2024-12-26 16:17:40|22497.31|22417.31|22495.52|22415.52|22497.31|22417.31|22493.3|22413.3|10
1735229870000|2024-12-26 16:17:50|22496.28|22416.28|22498.44|22418.44|22498.44|22418.44|22496.06|22416.06|9
1735229880000|2024-12-26 16:18:00|22498.62|22418.62|22496.99|22416.99|22500.78|22420.78|22496.99|22416.99|10
1735229890000|2024-12-26 16:18:10|22496.78|22416.78|22498.46|22418.46|22498.46|22418.46|22495.53|22415.53|10
1735229900000|2024-12-26 16:18:20|22498.65|22418.65|22501.88|22421.88|22501.88|22421.88|22498.65|22418.65|10
1735229910000|2024-12-26 16:18:30|22502.34|22422.34|22502.13|22422.13|22503.18|22423.18|22501.85|22421.85|10
1735229920000|2024-12-26 16:18:40|22502.87|22422.87|22503.89|22423.89|22504.31|22424.31|22502.87|22422.87|10
1735229930000|2024-12-26 16:18:50|22503.91|22423.91|22507.04|22427.04|22507.04|22427.04|22503.84|22423.84|10
1735229940000|2024-12-26 16:19:00|22506.88|22426.88|22510.22|22430.22|22510.73|22430.73|22506.88|22426.88|10
1735229950000|2024-12-26 16:19:10|22509.67|22429.67|22510.99|22430.99|22510.99|22430.99|22508.37|22428.37|10
1735229960000|2024-12-26 16:19:20|22511.17|22431.17|22515.42|22435.42|22515.44|22435.44|22511.17|22431.17|10
1735229970000|2024-12-26 16:19:30|22515.31|22435.31|22515.46|22435.46|22515.46|22435.46|22512.43|22432.43|10
1735229980000|2024-12-26 16:19:40|22515.43|22435.43|22516.04|22436.04|22516.48|22436.48|22515.26|22435.26|10
1735229990000|2024-12-26 16:19:50|22516.4|22436.4|22513.54|22433.54|22516.4|22436.4|22513.54|22433.54|10
1735230000000|2024-12-26 16:20:00|22514.36|22434.36|22516.24|22436.24|22516.24|22436.24|22513.88|22433.88|10
1735230010000|2024-12-26 16:20:10|22516.05|22436.05|22519.16|22439.16|22521.15|22441.15|22516.05|22436.05|10
1735230020000|2024-12-26 16:20:20|22518.36|22438.36|22519.92|22439.92|22519.92|22439.92|22518.16|22438.16|9
1735230030000|2024-12-26 16:20:30|22519.42|22439.42|22522.86|22442.86|22523.71|22443.71|22518.9|22438.9|10
1735230040000|2024-12-26 16:20:40|22523.31|22443.31|22526.38|22446.38|22526.42|22446.42|22523.15|22443.15|10
1735230050000|2024-12-26 16:20:50|22525.15|22445.15|22532.96|22452.96|22532.96|22452.96|22524.85|22444.85|10
1735230060000|2024-12-26 16:21:00|22533.37|22453.37|22531.89|22451.89|22533.37|22453.37|22531.35|22451.35|10
1735230070000|2024-12-26 16:21:10|22531.68|22451.68|22524.32|22444.32|22531.68|22451.68|22524.32|22444.32|10
1735230080000|2024-12-26 16:21:20|22523.77|22443.77|22512.02|22432.02|22523.77|22443.77|22512.02|22432.02|10
1735230090000|2024-12-26 16:21:30|22511.12|22431.12|22500.73|22420.73|22511.12|22431.12|22500.73|22420.73|10
1735230100000|2024-12-26 16:21:40|22500.48|22420.48|22500.03|22420.03|22502.35|22422.35|22499.09|22419.09|10
1735230110000|2024-12-26 16:21:50|22500.2|22420.2|22500.63|22420.63|22501.64|22421.64|22500.2|22420.2|9
1735230120000|2024-12-26 16:22:00|22501.12|22421.12|22499.66|22419.66|22501.49|22421.49|22498.57|22418.57|10
1735230130000|2024-12-26 16:22:10|22499.32|22419.32|22501.23|22421.23|22501.23|22421.23|22498.43|22418.43|10
1735230140000|2024-12-26 16:22:20|22501.41|22421.41|22497.54|22417.54|22502|22422|22497.54|22417.54|10
1735230150000|2024-12-26 16:22:30|22494.79|22414.79|22493.67|22413.67|22494.79|22414.79|22491.25|22411.25|10
1735230160000|2024-12-26 16:22:40|22493.78|22413.78|22492.83|22412.83|22494.42|22414.42|22492.27|22412.27|10
1735230170000|2024-12-26 16:22:50|22491.85|22411.85|22491.23|22411.23|22492.1|22412.1|22491.17|22411.17|9
1735230180000|2024-12-26 16:23:00|22490.14|22410.14|22489.36|22409.36|22491.1|22411.1|22488.13|22408.13|10
1735230190000|2024-12-26 16:23:10|22488.02|22408.02|22482.49|22402.49|22488.02|22408.02|22482.49|22402.49|10
1735230200000|2024-12-26 16:23:20|22482.43|22402.43|22481.1|22401.1|22484.15|22404.15|22481.06|22401.06|10
1735230210000|2024-12-26 16:23:30|22480.53|22400.53|22474.39|22394.39|22480.53|22400.53|22474.39|22394.39|10
1735230220000|2024-12-26 16:23:40|22474.59|22394.59|22472.05|22392.05|22475.05|22395.05|22472.05|22392.05|10
1735230230000|2024-12-26 16:23:50|22471.93|22391.93|22468.18|22388.18|22471.93|22391.93|22468.18|22388.18|10
1735230240000|2024-12-26 16:24:00|22468.06|22388.06|22468.37|22388.37|22469.48|22389.48|22467.86|22387.86|9
1735230250000|2024-12-26 16:24:10|22467.94|22387.94|22461.6|22381.6|22467.94|22387.94|22461.49|22381.49|10
1735230260000|2024-12-26 16:24:20|22461.5|22381.5|22457.81|22377.81|22461.5|22381.5|22457.19|22377.19|10
1735230270000|2024-12-26 16:24:30|22457.76|22377.76|22460.06|22380.06|22460.06|22380.06|22457.76|22377.76|10
1735230280000|2024-12-26 16:24:40|22460.63|22380.63|22459.22|22379.22|22460.74|22380.74|22459.22|22379.22|10
1735230290000|2024-12-26 16:24:50|22459.3|22379.3|22456.97|22376.97|22459.69|22379.69|22456.97|22376.97|10
1735230300000|2024-12-26 16:25:00|22456.86|22376.86|22457.47|22377.47|22458.79|22378.79|22456.43|22376.43|10
1735230310000|2024-12-26 16:25:10|22457.56|22377.56|22455.01|22375.01|22457.56|22377.56|22455.01|22375.01|10
1735230320000|2024-12-26 16:25:20|22455.7|22375.7|22452.73|22372.73|22456.43|22376.43|22452.73|22372.73|10
1735230330000|2024-12-26 16:25:30|22452|22372|22446.57|22366.57|22452|22372|22446.57|22366.57|10
1735230340000|2024-12-26 16:25:40|22445.7|22365.7|22447.94|22367.94|22447.94|22367.94|22445.2|22365.2|10
1735230350000|2024-12-26 16:25:50|22447.68|22367.68|22447.1|22367.1|22448.66|22368.66|22447.1|22367.1|10
1735230360000|2024-12-26 16:26:00|22447.03|22367.03|22446.16|22366.16|22447.03|22367.03|22446.04|22366.04|10
1735230370000|2024-12-26 16:26:10|22446.14|22366.14|22447.04|22367.04|22447.04|22367.04|22446.12|22366.12|10
1735230380000|2024-12-26 16:26:20|22447.41|22367.41|22446.2|22366.2|22448.04|22368.04|22446.2|22366.2|10
1735230390000|2024-12-26 16:26:30|22447.19|22367.19|22444.44|22364.44|22447.19|22367.19|22444.44|22364.44|10
1735230400000|2024-12-26 16:26:40|22444.43|22364.43|22443.31|22363.31|22444.43|22364.43|22441.91|22361.91|10
1735230410000|2024-12-26 16:26:50|22442.92|22362.92|22442.91|22362.91|22443.9|22363.9|22442.73|22362.73|10
1735230420000|2024-12-26 16:27:00|22443.23|22363.23|22440.14|22360.14|22443.23|22363.23|22439.97|22359.97|10
1735230430000|2024-12-26 16:27:10|22440.18|22360.18|22436.76|22356.76|22440.23|22360.23|22436.76|22356.76|10
1735230440000|2024-12-26 16:27:20|22435.91|22355.91|22431.52|22351.52|22435.91|22355.91|22431.52|22351.52|10
1735230450000|2024-12-26 16:27:30|22431.2|22351.2|22430.61|22350.61|22431.2|22351.2|22430.26|22350.26|10
1735230460000|2024-12-26 16:27:40|22430.75|22350.75|22433.35|22353.35|22434.02|22354.02|22430.75|22350.75|10
1735230470000|2024-12-26 16:27:50|22433.08|22353.08|22429.21|22349.21|22433.08|22353.08|22429.08|22349.08|9
1735230480000|2024-12-26 16:28:00|22429.24|22349.24|22427.64|22347.64|22429.94|22349.94|22427.64|22347.64|10
1735230490000|2024-12-26 16:28:10|22427.08|22347.08|22428.68|22348.68|22429.35|22349.35|22426.78|22346.78|10
1735230500000|2024-12-26 16:28:20|22428.48|22348.48|22403.59|22323.59|22428.48|22348.48|22403.59|22323.59|10
1735230510000|2024-12-26 16:28:30|22402.91|22322.91|22402.02|22322.02|22402.91|22322.91|22401.36|22321.36|9
1735230520000|2024-12-26 16:28:40|22401.79|22321.79|22397.22|22317.22|22402.59|22322.59|22397.14|22317.14|10
1735230530000|2024-12-26 16:28:50|22397|22317|22401.21|22321.21|22401.21|22321.21|22397|22317|10
1735230540000|2024-12-26 16:29:00|22401.42|22321.42|22402.05|22322.05|22402.58|22322.58|22401.42|22321.42|10
1735230550000|2024-12-26 16:29:10|22402.13|22322.13|22400.31|22320.31|22402.13|22322.13|22400.31|22320.31|10
1735230560000|2024-12-26 16:29:20|22399.44|22319.44|22397.49|22317.49|22399.64|22319.64|22397.49|22317.49|9
1735230570000|2024-12-26 16:29:30|22397.13|22317.13|22395.7|22315.7|22397.13|22317.13|22395.7|22315.7|8
1735230580000|2024-12-26 16:29:40|22395.72|22315.72|22395.75|22315.75|22395.75|22315.75|22395.43|22315.43|8
1735230590000|2024-12-26 16:29:50|22395.49|22315.49|22395.17|22315.17|22395.49|22315.49|22393.5|22313.5|10
1735230600000|2024-12-26 16:30:00|22395.93|22315.93|22392.79|22312.79|22395.93|22315.93|22392.69|22312.69|10
1735230610000|2024-12-26 16:30:10|22392.61|22312.61|22395.65|22315.65|22396.42|22316.42|22391.89|22311.89|10
1735230620000|2024-12-26 16:30:20|22395.3|22315.3|22401.93|22321.93|22401.93|22321.93|22395.3|22315.3|10
1735230630000|2024-12-26 16:30:30|22401.82|22321.82|22400.98|22320.98|22402.27|22322.27|22400.78|22320.78|9
1735230640000|2024-12-26 16:30:40|22398.87|22318.87|22397.66|22317.66|22398.87|22318.87|22397.33|22317.33|10
1735230650000|2024-12-26 16:30:50|22397.61|22317.61|22399.51|22319.51|22399.51|22319.51|22396.61|22316.61|10
1735230660000|2024-12-26 16:31:00|22399.49|22319.49|22404.67|22324.67|22404.67|22324.67|22399.49|22319.49|10
1735230670000|2024-12-26 16:31:10|22405.05|22325.05|22407.96|22327.96|22407.96|22327.96|22405.05|22325.05|10
1735230680000|2024-12-26 16:31:20|22408.58|22328.58|22406.56|22326.56|22409.08|22329.08|22406.56|22326.56|10
1735230690000|2024-12-26 16:31:30|22407.17|22327.17|22411.8|22331.8|22411.8|22331.8|22407.17|22327.17|10
1735230700000|2024-12-26 16:31:40|22411.73|22331.73|22414.54|22334.54|22414.54|22334.54|22411.73|22331.73|10
1735230710000|2024-12-26 16:31:50|22414.42|22334.42|22413.5|22333.5|22414.42|22334.42|22412.27|22332.27|10
1735230720000|2024-12-26 16:32:00|22413.07|22333.07|22416.31|22336.31|22416.31|22336.31|22411.53|22331.53|10
1735230730000|2024-12-26 16:32:10|22416.17|22336.17|22416.43|22336.43|22417.19|22337.19|22415.57|22335.57|10
1735230740000|2024-12-26 16:32:20|22416.15|22336.15|22413.23|22333.23|22416.15|22336.15|22413.21|22333.21|9
1735230750000|2024-12-26 16:32:30|22412.78|22332.78|22415.38|22335.38|22415.38|22335.38|22412.55|22332.55|10
1735230760000|2024-12-26 16:32:40|22414.24|22334.24|22415.24|22335.24|22415.45|22335.45|22413.95|22333.95|10
1735230770000|2024-12-26 16:32:50|22414.44|22334.44|22409.37|22329.37|22414.44|22334.44|22409.37|22329.37|10
1735230780000|2024-12-26 16:33:00|22409.23|22329.23|22410.2|22330.2|22410.62|22330.62|22409.17|22329.17|10
1735230790000|2024-12-26 16:33:10|22410.9|22330.9|22413.16|22333.16|22414.13|22334.13|22410.9|22330.9|10
1735230800000|2024-12-26 16:33:20|22413.1|22333.1|22412.09|22332.09|22414.67|22334.67|22412.09|22332.09|10
1735230810000|2024-12-26 16:33:30|22411.47|22331.47|22414.28|22334.28|22414.7|22334.7|22411.46|22331.46|10
1735230820000|2024-12-26 16:33:40|22414.32|22334.32|22417.46|22337.46|22418.38|22338.38|22414.32|22334.32|10
1735230830000|2024-12-26 16:33:50|22417.08|22337.08|22422.29|22342.29|22422.29|22342.29|22416.91|22336.91|10
1735230840000|2024-12-26 16:34:00|22422.83|22342.83|22423.12|22343.12|22425.63|22345.63|22422.83|22342.83|10
1735230850000|2024-12-26 16:34:10|22422.93|22342.93|22417.49|22337.49|22422.93|22342.93|22417.49|22337.49|10
1735230860000|2024-12-26 16:34:20|22416.45|22336.45|22415.02|22335.02|22416.45|22336.45|22415.02|22335.02|10
1735230870000|2024-12-26 16:34:30|22415.21|22335.21|22417.88|22337.88|22417.88|22337.88|22415.21|22335.21|10
1735230880000|2024-12-26 16:34:40|22417.9|22337.9|22418.07|22338.07|22418.51|22338.51|22417.82|22337.82|10
1735230890000|2024-12-26 16:34:50|22418.25|22338.25|22416.47|22336.47|22418.25|22338.25|22416.12|22336.12|10
1735230900000|2024-12-26 16:35:00|22416.02|22336.02|22420.49|22340.49|22420.49|22340.49|22415.37|22335.37|10
1735230910000|2024-12-26 16:35:10|22420.94|22340.94|22418.17|22338.17|22420.94|22340.94|22418.17|22338.17|10
1735230920000|2024-12-26 16:35:20|22417.35|22337.35|22412.91|22332.91|22417.35|22337.35|22412.62|22332.62|10
1735230930000|2024-12-26 16:35:30|22412.73|22332.73|22412.89|22332.89|22413.21|22333.21|22410.07|22330.07|10
1735230940000|2024-12-26 16:35:40|22414.49|22334.49|22412.28|22332.28|22414.53|22334.53|22411.87|22331.87|10
1735230950000|2024-12-26 16:35:50|22412.19|22332.19|22411.49|22331.49|22412.19|22332.19|22411.46|22331.46|10
1735230960000|2024-12-26 16:36:00|22410.35|22330.35|22409.35|22329.35|22410.51|22330.51|22409.35|22329.35|10
1735230970000|2024-12-26 16:36:10|22410.39|22330.39|22409.83|22329.83|22412.23|22332.23|22409.83|22329.83|10
1735230980000|2024-12-26 16:36:20|22409.74|22329.74|22409.55|22329.55|22410.29|22330.29|22409.45|22329.45|10
1735230990000|2024-12-26 16:36:30|22409.7|22329.7|22404.04|22324.04|22409.7|22329.7|22404.04|22324.04|10
1735231000000|2024-12-26 16:36:40|22403.99|22323.99|22409.31|22329.31|22409.31|22329.31|22403.99|22323.99|10
1735231010000|2024-12-26 16:36:50|22409.42|22329.42|22410.27|22330.27|22410.27|22330.27|22409.11|22329.11|9
1735231020000|2024-12-26 16:37:00|22410.34|22330.34|22414.27|22334.27|22414.27|22334.27|22410.32|22330.32|10
1735231030000|2024-12-26 16:37:10|22414.9|22334.9|22418.54|22338.54|22418.54|22338.54|22414.9|22334.9|10
1735231040000|2024-12-26 16:37:20|22418.09|22338.09|22419.94|22339.94|22420.36|22340.36|22418.09|22338.09|10
1735231050000|2024-12-26 16:37:30|22420.49|22340.49|22425.37|22345.37|22425.37|22345.37|22420.49|22340.49|10
1735231060000|2024-12-26 16:37:40|22425.33|22345.33|22423.79|22343.79|22425.33|22345.33|22423.79|22343.79|10
1735231070000|2024-12-26 16:37:50|22422.72|22342.72|22421.3|22341.3|22422.72|22342.72|22421.05|22341.05|9
1735231080000|2024-12-26 16:38:00|22420.97|22340.97|22415.79|22335.79|22420.97|22340.97|22415.79|22335.79|10
1735231090000|2024-12-26 16:38:10|22415.08|22335.08|22403.55|22323.55|22415.08|22335.08|22403.55|22323.55|10
1735231100000|2024-12-26 16:38:20|22403.04|22323.04|22402.91|22322.91|22403.09|22323.09|22402.7|22322.7|9
1735231110000|2024-12-26 16:38:30|22402.86|22322.86|22400.49|22320.49|22402.9|22322.9|22400.27|22320.27|10
1735231120000|2024-12-26 16:38:40|22399.92|22319.92|22397.07|22317.07|22399.92|22319.92|22397.07|22317.07|10
1735231130000|2024-12-26 16:38:50|22397.11|22317.11|22395.31|22315.31|22397.11|22317.11|22394.82|22314.82|10
1735231140000|2024-12-26 16:39:00|22395.37|22315.37|22394.35|22314.35|22395.37|22315.37|22394.35|22314.35|10
1735231150000|2024-12-26 16:39:10|22394.12|22314.12|22394.47|22314.47|22394.9|22314.9|22394.12|22314.12|9
1735231160000|2024-12-26 16:39:20|22393.91|22313.91|22397.84|22317.84|22397.84|22317.84|22393.91|22313.91|10
1735231170000|2024-12-26 16:39:30|22398.16|22318.16|22399.11|22319.11|22400.64|22320.64|22398.16|22318.16|10
1735231180000|2024-12-26 16:39:40|22400.04|22320.04|22405.51|22325.51|22405.55|22325.55|22400.04|22320.04|10
1735231190000|2024-12-26 16:39:50|22405.69|22325.69|22408.78|22328.78|22408.78|22328.78|22405.69|22325.69|10
1735231200000|2024-12-26 16:40:00|22408.62|22328.62|22439.38|22359.38|22439.38|22359.38|22408.62|22328.62|10
1735231210000|2024-12-26 16:40:10|22443.61|22363.61|22452.75|22372.75|22453.01|22373.01|22443.61|22363.61|10
1735231220000|2024-12-26 16:40:20|22451.83|22371.83|22451.89|22371.89|22451.89|22371.89|22449.08|22369.08|10
1735231230000|2024-12-26 16:40:30|22451.94|22371.94|22453.62|22373.62|22454.46|22374.46|22451.39|22371.39|10
1735231240000|2024-12-26 16:40:40|22453.5|22373.5|22451.66|22371.66|22453.5|22373.5|22451.66|22371.66|10
1735231250000|2024-12-26 16:40:50|22451.57|22371.57|22449.82|22369.82|22451.6|22371.6|22449.63|22369.63|9
1735231260000|2024-12-26 16:41:00|22449.86|22369.86|22455.64|22375.64|22455.93|22375.93|22449.83|22369.83|10
1735231270000|2024-12-26 16:41:10|22455.42|22375.42|22459.48|22379.48|22459.48|22379.48|22455.35|22375.35|9
1735231280000|2024-12-26 16:41:20|22460.03|22380.03|22457.21|22377.21|22460.03|22380.03|22457.21|22377.21|10
1735231290000|2024-12-26 16:41:30|22456.99|22376.99|22455.04|22375.04|22457.11|22377.11|22454.8|22374.8|10
1735231300000|2024-12-26 16:41:40|22454.99|22374.99|22454.29|22374.29|22454.99|22374.99|22454.2|22374.2|9
1735231310000|2024-12-26 16:41:50|22454.82|22374.82|22454.09|22374.09|22454.82|22374.82|22453.79|22373.79|10
1735231320000|2024-12-26 16:42:00|22454.04|22374.04|22453.6|22373.6|22454.22|22374.22|22453.6|22373.6|10
1735231330000|2024-12-26 16:42:10|22453.52|22373.52|22455.34|22375.34|22455.34|22375.34|22453.52|22373.52|10
1735231340000|2024-12-26 16:42:20|22455.41|22375.41|22458.12|22378.12|22458.12|22378.12|22455.41|22375.41|10
1735231350000|2024-12-26 16:42:30|22459.04|22379.04|22460.66|22380.66|22460.87|22380.87|22459.04|22379.04|10
1735231360000|2024-12-26 16:42:40|22461.42|22381.42|22464.95|22384.95|22464.95|22384.95|22461.42|22381.42|10
1735231370000|2024-12-26 16:42:50|22465.28|22385.28|22466.03|22386.03|22466.59|22386.59|22465.28|22385.28|9
1735231380000|2024-12-26 16:43:00|22466.86|22386.86|22470.34|22390.34|22470.45|22390.45|22466.86|22386.86|10
1735231390000|2024-12-26 16:43:10|22470.28|22390.28|22472.08|22392.08|22472.08|22392.08|22470.06|22390.06|10
1735231400000|2024-12-26 16:43:20|22474.67|22394.67|22476.83|22396.83|22476.83|22396.83|22474.42|22394.42|9
1735231410000|2024-12-26 16:43:30|22476.69|22396.69|22479.01|22399.01|22479.01|22399.01|22476.27|22396.27|8
1735231420000|2024-12-26 16:43:40|22478.71|22398.71|22478.83|22398.83|22479.56|22399.56|22478.63|22398.63|10
1735231430000|2024-12-26 16:43:50|22478.97|22398.97|22476.12|22396.12|22479.16|22399.16|22476.12|22396.12|10
1735231440000|2024-12-26 16:44:00|22475.66|22395.66|22477.36|22397.36|22477.44|22397.44|22475.21|22395.21|10
1735231450000|2024-12-26 16:44:10|22480.06|22400.06|22483.81|22403.81|22483.81|22403.81|22480.06|22400.06|10
1735231460000|2024-12-26 16:44:20|22482.74|22402.74|22484.19|22404.19|22484.19|22404.19|22482.74|22402.74|10
1735231470000|2024-12-26 16:44:30|22483.89|22403.89|22487|22407|22487|22407|22483.68|22403.68|10
1735231480000|2024-12-26 16:44:40|22487.46|22407.46|22487.31|22407.31|22487.52|22407.52|22486.82|22406.82|10
1735231490000|2024-12-26 16:44:50|22488.05|22408.05|22487.97|22407.97|22488.23|22408.23|22487.54|22407.54|9
1735231500000|2024-12-26 16:45:00|22487.59|22407.59|22490.29|22410.29|22490.51|22410.51|22487.47|22407.47|10
1735231510000|2024-12-26 16:45:10|22490.09|22410.09|22491.82|22411.82|22493.82|22413.82|22490.09|22410.09|10
1735231520000|2024-12-26 16:45:20|22493.44|22413.44|22494.24|22414.24|22494.24|22414.24|22492.28|22412.28|10
1735231530000|2024-12-26 16:45:30|22494.45|22414.45|22494.5|22414.5|22494.93|22414.93|22493.65|22413.65|10
1735231540000|2024-12-26 16:45:40|22495.03|22415.03|22493.75|22413.75|22495.03|22415.03|22493.62|22413.62|10
1735231550000|2024-12-26 16:45:50|22494.01|22414.01|22496.17|22416.17|22496.21|22416.21|22493.58|22413.58|10
1735231560000|2024-12-26 16:46:00|22495.99|22415.99|22496.02|22416.02|22496.53|22416.53|22495.5|22415.5|10
1735231570000|2024-12-26 16:46:10|22495.41|22415.41|22492.9|22412.9|22495.96|22415.96|22492.9|22412.9|10
1735231580000|2024-12-26 16:46:20|22493.2|22413.2|22493.5|22413.5|22493.87|22413.87|22492.02|22412.02|10
1735231590000|2024-12-26 16:46:30|22493.75|22413.75|22500.65|22420.65|22501.09|22421.09|22493.75|22413.75|10
1735231600000|2024-12-26 16:46:40|22500.48|22420.48|22503.1|22423.1|22503.1|22423.1|22500.48|22420.48|10
1735231610000|2024-12-26 16:46:50|22503.91|22423.91|22506.48|22426.48|22506.53|22426.53|22503.91|22423.91|10
1735231620000|2024-12-26 16:47:00|22506.68|22426.68|22506.18|22426.18|22506.82|22426.82|22505.71|22425.71|10
1735231630000|2024-12-26 16:47:10|22506.39|22426.39|22503.82|22423.82|22507.71|22427.71|22503.82|22423.82|10
1735231640000|2024-12-26 16:47:20|22504.31|22424.31|22507.7|22427.7|22507.7|22427.7|22504.24|22424.24|9
1735231650000|2024-12-26 16:47:30|22507.56|22427.56|22506.12|22426.12|22507.56|22427.56|22506.12|22426.12|10
1735231660000|2024-12-26 16:47:40|22505.36|22425.36|22501.52|22421.52|22505.36|22425.36|22501.52|22421.52|10
1735231670000|2024-12-26 16:47:50|22500.79|22420.79|22498.12|22418.12|22500.79|22420.79|22497.87|22417.87|10
1735231680000|2024-12-26 16:48:00|22497.82|22417.82|22494.2|22414.2|22498.07|22418.07|22494.2|22414.2|10
1735231690000|2024-12-26 16:48:10|22494.16|22414.16|22494.66|22414.66|22494.84|22414.84|22493.56|22413.56|10
1735231700000|2024-12-26 16:48:20|22495.66|22415.66|22496.29|22416.29|22496.29|22416.29|22494.85|22414.85|10
1735231710000|2024-12-26 16:48:30|22496.74|22416.74|22500.13|22420.13|22500.13|22420.13|22496.71|22416.71|10
1735231720000|2024-12-26 16:48:40|22500.09|22420.09|22501.55|22421.55|22501.83|22421.83|22500.09|22420.09|9
1735231730000|2024-12-26 16:48:50|22501.49|22421.49|22503.48|22423.48|22503.98|22423.98|22501.49|22421.49|10
1735231740000|2024-12-26 16:49:00|22502.44|22422.44|22501.65|22421.65|22502.44|22422.44|22501.48|22421.48|10
1735231750000|2024-12-26 16:49:10|22502.12|22422.12|22503.37|22423.37|22503.39|22423.39|22502.12|22422.12|9
1735231760000|2024-12-26 16:49:20|22503.36|22423.36|22505.24|22425.24|22505.24|22425.24|22503.12|22423.12|10
1735231770000|2024-12-26 16:49:30|22508.06|22428.06|22510.46|22430.46|22510.46|22430.46|22507.86|22427.86|9
1735231780000|2024-12-26 16:49:40|22510.22|22430.22|22510.69|22430.69|22511.17|22431.17|22509.33|22429.33|10
1735231790000|2024-12-26 16:49:50|22511.92|22431.92|22511.54|22431.54|22512.24|22432.24|22511.41|22431.41|10
1735231800000|2024-12-26 16:50:00|22510.72|22430.72|22502.94|22422.94|22510.72|22430.72|22502.94|22422.94|10
1735231810000|2024-12-26 16:50:10|22502.09|22422.09|22502.91|22422.91|22502.91|22422.91|22501.19|22421.19|10
1735231820000|2024-12-26 16:50:20|22502.92|22422.92|22500.13|22420.13|22502.92|22422.92|22500.13|22420.13|10
1735231830000|2024-12-26 16:50:30|22499.95|22419.95|22501.8|22421.8|22501.8|22421.8|22498.83|22418.83|10
1735231840000|2024-12-26 16:50:40|22502.15|22422.15|22502.9|22422.9|22503.02|22423.02|22502.15|22422.15|9
1735231850000|2024-12-26 16:50:50|22502.89|22422.89|22503.11|22423.11|22504.36|22424.36|22502.89|22422.89|10
1735231860000|2024-12-26 16:51:00|22503.1|22423.1|22502.47|22422.47|22503.77|22423.77|22502.47|22422.47|10
1735231870000|2024-12-26 16:51:10|22501.31|22421.31|22500|22420|22501.31|22421.31|22499.08|22419.08|10
1735231880000|2024-12-26 16:51:20|22499.31|22419.31|22494.51|22414.51|22499.31|22419.31|22494.51|22414.51|9
1735231890000|2024-12-26 16:51:30|22494.73|22414.73|22492.94|22412.94|22494.73|22414.73|22492.42|22412.42|9
1735231900000|2024-12-26 16:51:40|22493.39|22413.39|22495.6|22415.6|22495.6|22415.6|22493.39|22413.39|9
1735231910000|2024-12-26 16:51:50|22495.67|22415.67|22496.94|22416.94|22496.94|22416.94|22495.59|22415.59|10
1735231920000|2024-12-26 16:52:00|22496.46|22416.46|22501.76|22421.76|22501.76|22421.76|22496.32|22416.32|10
1735231930000|2024-12-26 16:52:10|22502.66|22422.66|22507.76|22427.76|22507.76|22427.76|22502.66|22422.66|9
1735231940000|2024-12-26 16:52:20|22508.92|22428.92|22510.2|22430.2|22510.34|22430.34|22508.92|22428.92|10
1735231950000|2024-12-26 16:52:30|22509.37|22429.37|22508.41|22428.41|22509.75|22429.75|22507.03|22427.03|10
1735231960000|2024-12-26 16:52:40|22508.55|22428.55|22511.13|22431.13|22511.13|22431.13|22508.44|22428.44|9
1735231970000|2024-12-26 16:52:50|22511.3|22431.3|22506.76|22426.76|22511.3|22431.3|22506.75|22426.75|10
1735231980000|2024-12-26 16:53:00|22507.17|22427.17|22507.19|22427.19|22508.67|22428.67|22507.17|22427.17|9
1735231990000|2024-12-26 16:53:10|22506.96|22426.96|22505.97|22425.97|22507.36|22427.36|22505.67|22425.67|9
1735232000000|2024-12-26 16:53:20|22505.84|22425.84|22505.24|22425.24|22505.84|22425.84|22504.57|22424.57|10
1735232010000|2024-12-26 16:53:30|22505.23|22425.23|22511|22431|22511|22431|22504.65|22424.65|10
1735232020000|2024-12-26 16:53:40|22510.78|22430.78|22514.1|22434.1|22514.1|22434.1|22509.39|22429.39|10
1735232030000|2024-12-26 16:53:50|22513.94|22433.94|22512.78|22432.78|22513.94|22433.94|22512.78|22432.78|10
1735232040000|2024-12-26 16:54:00|22512.87|22432.87|22513.17|22433.17|22513.17|22433.17|22512.48|22432.48|10
1735232050000|2024-12-26 16:54:10|22512.91|22432.91|22513.37|22433.37|22514.18|22434.18|22512.91|22432.91|10
1735232060000|2024-12-26 16:54:20|22513.38|22433.38|22514.03|22434.03|22514.03|22434.03|22513.12|22433.12|10
1735232070000|2024-12-26 16:54:30|22514.06|22434.06|22516.34|22436.34|22516.74|22436.74|22514.06|22434.06|10
1735232080000|2024-12-26 16:54:40|22516.21|22436.21|22517.12|22437.12|22517.12|22437.12|22514.98|22434.98|10
1735232090000|2024-12-26 16:54:50|22517.11|22437.11|22518.09|22438.09|22518.33|22438.33|22517.11|22437.11|10
1735232100000|2024-12-26 16:55:00|22518.08|22438.08|22518.78|22438.78|22519.39|22439.39|22517.84|22437.84|10
1735232110000|2024-12-26 16:55:10|22518.63|22438.63|22518.99|22438.99|22519.39|22439.39|22518.38|22438.38|10
1735232120000|2024-12-26 16:55:20|22518.98|22438.98|22520.89|22440.89|22520.89|22440.89|22518.84|22438.84|9
1735232130000|2024-12-26 16:55:30|22521.96|22441.96|22528.82|22448.82|22528.82|22448.82|22521.96|22441.96|10
1735232140000|2024-12-26 16:55:40|22529.05|22449.05|22530.73|22450.73|22530.73|22450.73|22529.05|22449.05|10
1735232150000|2024-12-26 16:55:50|22530.99|22450.99|22533.8|22453.8|22534.08|22454.08|22530.99|22450.99|10
1735232160000|2024-12-26 16:56:00|22533.87|22453.87|22532.48|22452.48|22533.87|22453.87|22532.48|22452.48|10
1735232170000|2024-12-26 16:56:10|22532.36|22452.36|22532.43|22452.43|22532.82|22452.82|22531.52|22451.52|10
1735232180000|2024-12-26 16:56:20|22532.07|22452.07|22533.6|22453.6|22533.6|22453.6|22531.94|22451.94|9
1735232190000|2024-12-26 16:56:30|22533.7|22453.7|22538.31|22458.31|22538.31|22458.31|22533.67|22453.67|10
1735232200000|2024-12-26 16:56:40|22538.22|22458.22|22542.46|22462.46|22542.46|22462.46|22538.22|22458.22|10
1735232210000|2024-12-26 16:56:50|22542.49|22462.49|22541.58|22461.58|22542.86|22462.86|22541.58|22461.58|10
1735232220000|2024-12-26 16:57:00|22541.29|22461.29|22539.3|22459.3|22541.29|22461.29|22538.85|22458.85|9
1735232230000|2024-12-26 16:57:10|22538.61|22458.61|22539.25|22459.25|22539.28|22459.28|22537.38|22457.38|10
1735232240000|2024-12-26 16:57:20|22539.42|22459.42|22539.54|22459.54|22539.92|22459.92|22538.93|22458.93|9
1735232250000|2024-12-26 16:57:30|22539.5|22459.5|22538.94|22458.94|22539.75|22459.75|22537.48|22457.48|10
1735232260000|2024-12-26 16:57:40|22538.43|22458.43|22538|22458|22538.45|22458.45|22537.73|22457.73|10
1735232270000|2024-12-26 16:57:50|22537.86|22457.86|22537.74|22457.74|22538.18|22458.18|22537.74|22457.74|9
1735232280000|2024-12-26 16:58:00|22537.55|22457.55|22540.97|22460.97|22540.97|22460.97|22537.17|22457.17|10
1735232290000|2024-12-26 16:58:10|22542.01|22462.01|22544.74|22464.74|22546.52|22466.52|22542.01|22462.01|10
1735232300000|2024-12-26 16:58:20|22544.98|22464.98|22545.54|22465.54|22546.57|22466.57|22544.98|22464.98|10
1735232310000|2024-12-26 16:58:30|22545.76|22465.76|22545.39|22465.39|22545.76|22465.76|22543.79|22463.79|10
1735232320000|2024-12-26 16:58:40|22544.97|22464.97|22541.88|22461.88|22544.97|22464.97|22541.84|22461.84|10
1735232330000|2024-12-26 16:58:50|22541.84|22461.84|22542.18|22462.18|22542.18|22462.18|22541.48|22461.48|10
1735232340000|2024-12-26 16:59:00|22542.29|22462.29|22538.21|22458.21|22542.47|22462.47|22538.08|22458.08|10
1735232350000|2024-12-26 16:59:10|22537.04|22457.04|22533.45|22453.45|22537.04|22457.04|22532.02|22452.02|10
1735232360000|2024-12-26 16:59:20|22533.48|22453.48|22534.94|22454.94|22534.94|22454.94|22533.3|22453.3|10
1735232370000|2024-12-26 16:59:30|22535.22|22455.22|22536.45|22456.45|22536.45|22456.45|22534.52|22454.52|10
1735232380000|2024-12-26 16:59:40|22536.07|22456.07|22530.04|22450.04|22536.07|22456.07|22530.04|22450.04|9
1735232390000|2024-12-26 16:59:50|22528.68|22448.68|22528.06|22448.06|22528.68|22448.68|22527.61|22447.61|9
1735232400000|2024-12-26 17:00:00|22528.04|22448.04|22523.62|22443.62|22528.04|22448.04|22523.59|22443.59|10
1735232410000|2024-12-26 17:00:10|22523.44|22443.44|22521.74|22441.74|22523.64|22443.64|22520.6|22440.6|10
1735232420000|2024-12-26 17:00:20|22521.52|22441.52|22518.29|22438.29|22521.52|22441.52|22517.03|22437.03|10
1735232430000|2024-12-26 17:00:30|22518.23|22438.23|22517.37|22437.37|22518.27|22438.27|22517.3|22437.3|10
1735232440000|2024-12-26 17:00:40|22516.97|22436.97|22513.83|22433.83|22516.97|22436.97|22513.83|22433.83|10
1735232450000|2024-12-26 17:00:50|22512.32|22432.32|22510.13|22430.13|22512.32|22432.32|22510.13|22430.13|9
1735232460000|2024-12-26 17:01:00|22509.17|22429.17|22507.81|22427.81|22509.17|22429.17|22507.66|22427.66|9
1735232470000|2024-12-26 17:01:10|22507.77|22427.77|22507.76|22427.76|22509.64|22429.64|22507.52|22427.52|10
1735232480000|2024-12-26 17:01:20|22507.85|22427.85|22506.37|22426.37|22507.85|22427.85|22505.86|22425.86|10
1735232490000|2024-12-26 17:01:30|22505.85|22425.85|22504.68|22424.68|22505.85|22425.85|22502.49|22422.49|9
1735232500000|2024-12-26 17:01:40|22504.43|22424.43|22499.27|22419.27|22504.43|22424.43|22499.27|22419.27|10
1735232510000|2024-12-26 17:01:50|22499.3|22419.3|22497.42|22417.42|22499.3|22419.3|22497.42|22417.42|10
1735232520000|2024-12-26 17:02:00|22497.21|22417.21|22495.55|22415.55|22497.56|22417.56|22495.55|22415.55|9
1735232530000|2024-12-26 17:02:10|22495.91|22415.91|22498.73|22418.73|22499|22419|22495.91|22415.91|10
1735232540000|2024-12-26 17:02:20|22498.5|22418.5|22501.21|22421.21|22501.21|22421.21|22498.5|22418.5|10
1735232550000|2024-12-26 17:02:30|22502.34|22422.34|22500.86|22420.86|22503.12|22423.12|22500.86|22420.86|10
1735232560000|2024-12-26 17:02:40|22500.51|22420.51|22502.17|22422.17|22502.17|22422.17|22500.51|22420.51|9
1735232570000|2024-12-26 17:02:50|22502.09|22422.09|22501.12|22421.12|22502.09|22422.09|22501.08|22421.08|10
1735232580000|2024-12-26 17:03:00|22501.18|22421.18|22502.24|22422.24|22502.24|22422.24|22500.42|22420.42|10
1735232590000|2024-12-26 17:03:10|22502.15|22422.15|22500.53|22420.53|22502.15|22422.15|22500.53|22420.53|9
1735232600000|2024-12-26 17:03:20|22500.23|22420.23|22503.77|22423.77|22503.77|22423.77|22499.75|22419.75|10
1735232610000|2024-12-26 17:03:30|22504.27|22424.27|22501.52|22421.52|22504.67|22424.67|22501.52|22421.52|10
1735232620000|2024-12-26 17:03:40|22501.83|22421.83|22498.79|22418.79|22501.83|22421.83|22498.79|22418.79|10
1735232630000|2024-12-26 17:03:50|22499.02|22419.02|22497.39|22417.39|22499.02|22419.02|22496.91|22416.91|10
1735232640000|2024-12-26 17:04:00|22497.36|22417.36|22494.47|22414.47|22497.36|22417.36|22494.19|22414.19|10
1735232650000|2024-12-26 17:04:10|22494.24|22414.24|22492.62|22412.62|22494.24|22414.24|22492.59|22412.59|10
1735232660000|2024-12-26 17:04:20|22492.65|22412.65|22492.24|22412.24|22493.66|22413.66|22492.24|22412.24|10
1735232670000|2024-12-26 17:04:30|22492.2|22412.2|22490.44|22410.44|22492.43|22412.43|22490.44|22410.44|10
1735232680000|2024-12-26 17:04:40|22489.43|22409.43|22485.94|22405.94|22489.43|22409.43|22485.94|22405.94|10
1735232690000|2024-12-26 17:04:50|22486.43|22406.43|22484.21|22404.21|22486.43|22406.43|22484.21|22404.21|10
1735232700000|2024-12-26 17:05:00|22483.92|22403.92|22477.63|22397.63|22483.92|22403.92|22477.63|22397.63|10
1735232710000|2024-12-26 17:05:10|22477.45|22397.45|22478.08|22398.08|22479.97|22399.97|22477.06|22397.06|10
1735232720000|2024-12-26 17:05:20|22478.21|22398.21|22478.7|22398.7|22478.7|22398.7|22478.05|22398.05|10
1735232730000|2024-12-26 17:05:30|22478.18|22398.18|22473.46|22393.46|22478.18|22398.18|22473.46|22393.46|10
1735232740000|2024-12-26 17:05:40|22473.88|22393.88|22475.2|22395.2|22475.29|22395.29|22473.88|22393.88|9
1735232750000|2024-12-26 17:05:50|22474.31|22394.31|22472.96|22392.96|22474.49|22394.49|22472.65|22392.65|9
1735232760000|2024-12-26 17:06:00|22472.64|22392.64|22469.14|22389.14|22472.64|22392.64|22469.01|22389.01|9
1735232770000|2024-12-26 17:06:10|22468.98|22388.98|22467.27|22387.27|22468.98|22388.98|22467.13|22387.13|9
1735232780000|2024-12-26 17:06:20|22467.94|22387.94|22468.12|22388.12|22468.52|22388.52|22467.04|22387.04|10
1735232790000|2024-12-26 17:06:30|22468.13|22388.13|22469.46|22389.46|22469.46|22389.46|22467.25|22387.25|10
1735232800000|2024-12-26 17:06:40|22469.5|22389.5|22464.05|22384.05|22469.6|22389.6|22464.05|22384.05|10
1735232810000|2024-12-26 17:06:50|22463.41|22383.41|22463.25|22383.25|22463.66|22383.66|22461.89|22381.89|10
1735232820000|2024-12-26 17:07:00|22462.97|22382.97|22461.37|22381.37|22462.97|22382.97|22461.37|22381.37|10
1735232830000|2024-12-26 17:07:10|22460.7|22380.7|22454.02|22374.02|22460.7|22380.7|22454.02|22374.02|10
1735232840000|2024-12-26 17:07:20|22453.32|22373.32|22450.1|22370.1|22453.32|22373.32|22449.96|22369.96|10
1735232850000|2024-12-26 17:07:30|22449.56|22369.56|22449.25|22369.25|22450.28|22370.28|22449.25|22369.25|10
1735232860000|2024-12-26 17:07:40|22448.89|22368.89|22453.41|22373.41|22453.41|22373.41|22448.03|22368.03|10
1735232870000|2024-12-26 17:07:50|22453.99|22373.99|22459.14|22379.14|22459.34|22379.34|22453.99|22373.99|10
1735232880000|2024-12-26 17:08:00|22461|22381|22467.65|22387.65|22468.16|22388.16|22461|22381|10
1735232890000|2024-12-26 17:08:10|22467.63|22387.63|22472.75|22392.75|22473.19|22393.19|22467.63|22387.63|10
1735232900000|2024-12-26 17:08:20|22472.3|22392.3|22474.03|22394.03|22474.03|22394.03|22471.89|22391.89|10
1735232910000|2024-12-26 17:08:30|22473.82|22393.82|22475.13|22395.13|22475.13|22395.13|22473.82|22393.82|10
1735232920000|2024-12-26 17:08:40|22475.27|22395.27|22475.72|22395.72|22476.24|22396.24|22475.18|22395.18|10
1735232930000|2024-12-26 17:08:50|22475.75|22395.75|22474.61|22394.61|22475.75|22395.75|22474.61|22394.61|10
1735232940000|2024-12-26 17:09:00|22474.51|22394.51|22474.7|22394.7|22474.94|22394.94|22473.56|22393.56|10
1735232950000|2024-12-26 17:09:10|22474.92|22394.92|22473.57|22393.57|22475.63|22395.63|22473.57|22393.57|10
1735232960000|2024-12-26 17:09:20|22474.34|22394.34|22471.41|22391.41|22474.47|22394.47|22471.41|22391.41|10
1735232970000|2024-12-26 17:09:30|22471.23|22391.23|22470.97|22390.97|22471.85|22391.85|22470.77|22390.77|10
1735232980000|2024-12-26 17:09:40|22471.11|22391.11|22467.26|22387.26|22471.11|22391.11|22467.26|22387.26|10
1735232990000|2024-12-26 17:09:50|22466.96|22386.96|22465.97|22385.97|22466.96|22386.96|22465.82|22385.82|10
1735233000000|2024-12-26 17:10:00|22465.58|22385.58|22468.35|22388.35|22468.35|22388.35|22465.39|22385.39|10
1735233010000|2024-12-26 17:10:10|22469.03|22389.03|22471.46|22391.46|22471.46|22391.46|22467.89|22387.89|10
1735233020000|2024-12-26 17:10:20|22471.52|22391.52|22474.43|22394.43|22474.43|22394.43|22471.52|22391.52|10
1735233030000|2024-12-26 17:10:30|22475.02|22395.02|22478.22|22398.22|22478.76|22398.76|22475.02|22395.02|10
1735233040000|2024-12-26 17:10:40|22478.51|22398.51|22482.53|22402.53|22482.53|22402.53|22478.51|22398.51|10
1735233050000|2024-12-26 17:10:50|22482.69|22402.69|22482.2|22402.2|22482.87|22402.87|22482.14|22402.14|10
1735233060000|2024-12-26 17:11:00|22482.29|22402.29|22480.72|22400.72|22482.58|22402.58|22480.72|22400.72|10
1735233070000|2024-12-26 17:11:10|22479.53|22399.53|22482.77|22402.77|22482.77|22402.77|22478.48|22398.48|10
1735233080000|2024-12-26 17:11:20|22486.09|22406.09|22494.59|22414.59|22494.59|22414.59|22486.09|22406.09|10
1735233090000|2024-12-26 17:11:30|22495.04|22415.04|22502.25|22422.25|22502.25|22422.25|22495.01|22415.01|10
1735233100000|2024-12-26 17:11:40|22502.36|22422.36|22503.82|22423.82|22504.36|22424.36|22502.36|22422.36|10
1735233110000|2024-12-26 17:11:50|22504.44|22424.44|22508.33|22428.33|22508.33|22428.33|22504.44|22424.44|10
1735233120000|2024-12-26 17:12:00|22508.14|22428.14|22508.13|22428.13|22509.4|22429.4|22508.1|22428.1|10
1735233130000|2024-12-26 17:12:10|22507.94|22427.94|22513.09|22433.09|22513.3|22433.3|22507.8|22427.8|10
1735233140000|2024-12-26 17:12:20|22513.18|22433.18|22516.36|22436.36|22516.36|22436.36|22513.18|22433.18|10
1735233150000|2024-12-26 17:12:30|22516.41|22436.41|22521.08|22441.08|22521.08|22441.08|22516.41|22436.41|9
1735233160000|2024-12-26 17:12:40|22521.02|22441.02|22520.21|22440.21|22521.02|22441.02|22519.85|22439.85|9
1735233170000|2024-12-26 17:12:50|22520.03|22440.03|22517.29|22437.29|22520.03|22440.03|22517.29|22437.29|10
1735233180000|2024-12-26 17:13:00|22518.23|22438.23|22520.65|22440.65|22520.84|22440.84|22518.23|22438.23|10
1735233190000|2024-12-26 17:13:10|22520.58|22440.58|22518.2|22438.2|22520.58|22440.58|22518.2|22438.2|9
1735233200000|2024-12-26 17:13:20|22517.51|22437.51|22517.67|22437.67|22517.67|22437.67|22516.53|22436.53|9
1735233210000|2024-12-26 17:13:30|22517.57|22437.57|22517.58|22437.58|22517.61|22437.61|22516.95|22436.95|8
1735233220000|2024-12-26 17:13:40|22517.47|22437.47|22513.74|22433.74|22517.47|22437.47|22513.6|22433.6|9
1735233230000|2024-12-26 17:13:50|22513.62|22433.62|22512.84|22432.84|22513.67|22433.67|22511.94|22431.94|10
1735233240000|2024-12-26 17:14:00|22513.61|22433.61|22515.18|22435.18|22516.15|22436.15|22513.06|22433.06|10
1735233250000|2024-12-26 17:14:10|22515.76|22435.76|22516.48|22436.48|22517.09|22437.09|22515.76|22435.76|9
1735233260000|2024-12-26 17:14:20|22516.59|22436.59|22516.88|22436.88|22516.88|22436.88|22515.73|22435.73|9
1735233270000|2024-12-26 17:14:30|22517.59|22437.59|22518.35|22438.35|22518.75|22438.75|22517.45|22437.45|10
1735233280000|2024-12-26 17:14:40|22518.76|22438.76|22517.44|22437.44|22518.76|22438.76|22516.97|22436.97|10
1735233290000|2024-12-26 17:14:50|22516.85|22436.85|22514.59|22434.59|22516.85|22436.85|22514.59|22434.59|10
1735233300000|2024-12-26 17:15:00|22514.6|22434.6|22512.02|22432.02|22514.66|22434.66|22511.81|22431.81|10
1735233310000|2024-12-26 17:15:10|22511.54|22431.54|22509.62|22429.62|22511.54|22431.54|22509.62|22429.62|10
1735233320000|2024-12-26 17:15:20|22508.1|22428.1|22511.2|22431.2|22511.2|22431.2|22508.1|22428.1|10
1735233330000|2024-12-26 17:15:30|22510.54|22430.54|22508.17|22428.17|22511.8|22431.8|22508.09|22428.09|10
1735233340000|2024-12-26 17:15:40|22507.11|22427.11|22506.01|22426.01|22507.3|22427.3|22506.01|22426.01|9
1735233350000|2024-12-26 17:15:50|22505.75|22425.75|22504.74|22424.74|22505.84|22425.84|22504.56|22424.56|9
1735233360000|2024-12-26 17:16:00|22504.64|22424.64|22504.56|22424.56|22504.8|22424.8|22504.41|22424.41|10
1735233370000|2024-12-26 17:16:10|22504.52|22424.52|22501.69|22421.69|22504.52|22424.52|22501.69|22421.69|10
1735233380000|2024-12-26 17:16:20|22501.77|22421.77|22495.83|22415.83|22501.77|22421.77|22495.83|22415.83|10
1735233390000|2024-12-26 17:16:30|22495.72|22415.72|22491.87|22411.87|22495.72|22415.72|22491.87|22411.87|10
1735233400000|2024-12-26 17:16:40|22491.69|22411.69|22490.06|22410.06|22492.29|22412.29|22490.06|22410.06|9
1735233410000|2024-12-26 17:16:50|22490.44|22410.44|22491.56|22411.56|22491.56|22411.56|22489.39|22409.39|10
1735233420000|2024-12-26 17:17:00|22489.33|22409.33|22491.32|22411.32|22491.32|22411.32|22489.07|22409.07|9
1735233430000|2024-12-26 17:17:10|22491.28|22411.28|22498.51|22418.51|22498.51|22418.51|22491.28|22411.28|10
1735233440000|2024-12-26 17:17:20|22499.07|22419.07|22502.41|22422.41|22503.99|22423.99|22499.07|22419.07|10
1735233450000|2024-12-26 17:17:30|22502.5|22422.5|22500.9|22420.9|22502.51|22422.51|22500.71|22420.71|10
1735233460000|2024-12-26 17:17:40|22499.89|22419.89|22497.01|22417.01|22499.89|22419.89|22497.01|22417.01|10
1735233470000|2024-12-26 17:17:50|22497|22417|22497.74|22417.74|22497.74|22417.74|22496.58|22416.58|10
1735233480000|2024-12-26 17:18:00|22498.54|22418.54|22499.28|22419.28|22500.88|22420.88|22498.54|22418.54|10
1735233490000|2024-12-26 17:18:10|22498.68|22418.68|22497.93|22417.93|22498.68|22418.68|22497.43|22417.43|10
1735233500000|2024-12-26 17:18:20|22499.26|22419.26|22501.37|22421.37|22501.68|22421.68|22499.26|22419.26|10
1735233510000|2024-12-26 17:18:30|22501.5|22421.5|22498.72|22418.72|22502.85|22422.85|22498.72|22418.72|10
1735233520000|2024-12-26 17:18:40|22498.7|22418.7|22495.95|22415.95|22498.7|22418.7|22495.95|22415.95|10
1735233530000|2024-12-26 17:18:50|22495.84|22415.84|22492.87|22412.87|22495.89|22415.89|22492.87|22412.87|10
1735233540000|2024-12-26 17:19:00|22492.89|22412.89|22491.88|22411.88|22494.3|22414.3|22491.88|22411.88|10
1735233550000|2024-12-26 17:19:10|22492.54|22412.54|22492.97|22412.97|22493.71|22413.71|22492.54|22412.54|10
1735233560000|2024-12-26 17:19:20|22494.08|22414.08|22492.07|22412.07|22494.66|22414.66|22492.07|22412.07|10
1735233570000|2024-12-26 17:19:30|22492.08|22412.08|22488.64|22408.64|22492.08|22412.08|22488.64|22408.64|10
1735233580000|2024-12-26 17:19:40|22488.24|22408.24|22485.42|22405.42|22488.24|22408.24|22485.21|22405.21|10
1735233590000|2024-12-26 17:19:50|22484.91|22404.91|22482.49|22402.49|22484.91|22404.91|22482.49|22402.49|10
1735233600000|2024-12-26 17:20:00|22482.41|22402.41|22482.15|22402.15|22483.28|22403.28|22481.44|22401.44|10
1735233610000|2024-12-26 17:20:10|22481.35|22401.35|22476.05|22396.05|22481.35|22401.35|22476.05|22396.05|10
1735233620000|2024-12-26 17:20:20|22475.21|22395.21|22465.43|22385.43|22475.21|22395.21|22465.43|22385.43|10
1735233630000|2024-12-26 17:20:30|22461.77|22381.77|22440.08|22360.08|22461.77|22381.77|22439.78|22359.78|10
1735233640000|2024-12-26 17:20:40|22435.56|22355.56|22426.92|22346.92|22435.56|22355.56|22426.9|22346.9|10
1735233650000|2024-12-26 17:20:50|22427.09|22347.09|22421.55|22341.55|22427.09|22347.09|22421.55|22341.55|10
1735233660000|2024-12-26 17:21:00|22420.91|22340.91|22419.36|22339.36|22421.31|22341.31|22418.88|22338.88|10
1735233670000|2024-12-26 17:21:10|22418.98|22338.98|22417.4|22337.4|22419.27|22339.27|22417.4|22337.4|10
1735233680000|2024-12-26 17:21:20|22415.35|22335.35|22413.24|22333.24|22415.66|22335.66|22412.9|22332.9|10
1735233690000|2024-12-26 17:21:30|22412.61|22332.61|22411.76|22331.76|22412.92|22332.92|22411.75|22331.75|10
1735233700000|2024-12-26 17:21:40|22411.8|22331.8|22402.41|22322.41|22411.8|22331.8|22401.72|22321.72|10
1735233710000|2024-12-26 17:21:50|22403.42|22323.42|22399.87|22319.87|22403.42|22323.42|22399.87|22319.87|10
1735233720000|2024-12-26 17:22:00|22399.84|22319.84|22400.9|22320.9|22400.9|22320.9|22399.33|22319.33|10
1735233730000|2024-12-26 17:22:10|22401.07|22321.07|22402.27|22322.27|22402.27|22322.27|22400.66|22320.66|10
1735233740000|2024-12-26 17:22:20|22402.61|22322.61|22399.72|22319.72|22403.1|22323.1|22399.72|22319.72|10
1735233750000|2024-12-26 17:22:30|22399.6|22319.6|22393.86|22313.86|22399.6|22319.6|22393.86|22313.86|10
1735233760000|2024-12-26 17:22:40|22393.26|22313.26|22389.52|22309.52|22393.78|22313.78|22389.52|22309.52|10
1735233770000|2024-12-26 17:22:50|22389.35|22309.35|22388.84|22308.84|22389.35|22309.35|22388.7|22308.7|10
1735233780000|2024-12-26 17:23:00|22388.83|22308.83|22392.93|22312.93|22392.93|22312.93|22388.66|22308.66|10
1735233790000|2024-12-26 17:23:10|22393.88|22313.88|22397.96|22317.96|22397.96|22317.96|22392.47|22312.47|10
1735233800000|2024-12-26 17:23:20|22398.17|22318.17|22400.14|22320.14|22401.6|22321.6|22398.17|22318.17|9
1735233810000|2024-12-26 17:23:30|22400.72|22320.72|22400.56|22320.56|22401.6|22321.6|22400.56|22320.56|10
1735233820000|2024-12-26 17:23:40|22400.43|22320.43|22396.03|22316.03|22400.43|22320.43|22396.03|22316.03|10
1735233830000|2024-12-26 17:23:50|22395.22|22315.22|22393.06|22313.06|22395.55|22315.55|22393.06|22313.06|10
1735233840000|2024-12-26 17:24:00|22392.77|22312.77|22392.41|22312.41|22393.28|22313.28|22392.41|22312.41|10
1735233850000|2024-12-26 17:24:10|22392.21|22312.21|22393.4|22313.4|22393.4|22313.4|22392.13|22312.13|10
1735233860000|2024-12-26 17:24:20|22393.67|22313.67|22393.75|22313.75|22394.72|22314.72|22393.67|22313.67|9
1735233870000|2024-12-26 17:24:30|22393.98|22313.98|22391.96|22311.96|22394.13|22314.13|22391.96|22311.96|9
1735233880000|2024-12-26 17:24:40|22391.61|22311.61|22391.14|22311.14|22391.61|22311.61|22391.14|22311.14|10
1735233890000|2024-12-26 17:24:50|22391.06|22311.06|22389.8|22309.8|22391.16|22311.16|22389.72|22309.72|9
1735233900000|2024-12-26 17:25:00|22389.66|22309.66|22384.19|22304.19|22389.66|22309.66|22383.57|22303.57|10
1735233910000|2024-12-26 17:25:10|22384.16|22304.16|22384.59|22304.59|22384.59|22304.59|22382.71|22302.71|10
1735233920000|2024-12-26 17:25:20|22384.81|22304.81|22380.13|22300.13|22384.81|22304.81|22380.13|22300.13|10
1735233930000|2024-12-26 17:25:30|22379.82|22299.82|22368.63|22288.63|22379.82|22299.82|22368.19|22288.19|10
1735233940000|2024-12-26 17:25:40|22368.75|22288.75|22362.59|22282.59|22368.75|22288.75|22361.47|22281.47|10
1735233950000|2024-12-26 17:25:50|22361.61|22281.61|22359.67|22279.67|22361.61|22281.61|22359.57|22279.57|10
1735233960000|2024-12-26 17:26:00|22359.68|22279.68|22360.83|22280.83|22361.07|22281.07|22358.41|22278.41|10
1735233970000|2024-12-26 17:26:10|22361.62|22281.62|22359.86|22279.86|22361.62|22281.62|22359.55|22279.55|10
1735233980000|2024-12-26 17:26:20|22359.82|22279.82|22359.76|22279.76|22361.03|22281.03|22359.58|22279.58|10
1735233990000|2024-12-26 17:26:30|22359.72|22279.72|22358.51|22278.51|22359.72|22279.72|22358.16|22278.16|10
1735234000000|2024-12-26 17:26:40|22358.48|22278.48|22358.53|22278.53|22359.01|22279.01|22357.42|22277.42|10
1735234010000|2024-12-26 17:26:50|22358.85|22278.85|22355.43|22275.43|22358.85|22278.85|22355.43|22275.43|10
1735234020000|2024-12-26 17:27:00|22355.04|22275.04|22351.85|22271.85|22355.17|22275.17|22351.85|22271.85|10
1735234030000|2024-12-26 17:27:10|22351.22|22271.22|22349.73|22269.73|22351.22|22271.22|22349.14|22269.14|10
1735234040000|2024-12-26 17:27:20|22349.27|22269.27|22345.52|22265.52|22349.27|22269.27|22345.52|22265.52|10
1735234050000|2024-12-26 17:27:30|22345.3|22265.3|22344.47|22264.47|22345.3|22265.3|22344|22264|10
1735234060000|2024-12-26 17:27:40|22344.32|22264.32|22339.78|22259.78|22344.32|22264.32|22339.78|22259.78|10
1735234070000|2024-12-26 17:27:50|22339.07|22259.07|22326.03|22246.03|22339.43|22259.43|22326.03|22246.03|10
1735234080000|2024-12-26 17:28:00|22325.03|22245.03|22323.96|22243.96|22325.03|22245.03|22323.41|22243.41|10
1735234090000|2024-12-26 17:28:10|22323.35|22243.35|22323.52|22243.52|22324.15|22244.15|22322.57|22242.57|10
1735234100000|2024-12-26 17:28:20|22323.34|22243.34|22325.98|22245.98|22325.98|22245.98|22323.34|22243.34|9
1735234110000|2024-12-26 17:28:30|22326.55|22246.55|22323.9|22243.9|22326.76|22246.76|22323.9|22243.9|9
1735234120000|2024-12-26 17:28:40|22323.77|22243.77|22321.23|22241.23|22323.91|22243.91|22321.23|22241.23|10
1735234130000|2024-12-26 17:28:50|22321.06|22241.06|22321.18|22241.18|22322.16|22242.16|22320.73|22240.73|9
1735234140000|2024-12-26 17:29:00|22321.54|22241.54|22321.74|22241.74|22322.38|22242.38|22321.48|22241.48|10
1735234150000|2024-12-26 17:29:10|22321.59|22241.59|22319.04|22239.04|22322.21|22242.21|22319.04|22239.04|9
1735234160000|2024-12-26 17:29:20|22318.91|22238.91|22317.55|22237.55|22318.91|22238.91|22316.01|22236.01|10
1735234170000|2024-12-26 17:29:30|22317.8|22237.8|22320.9|22240.9|22320.9|22240.9|22317.56|22237.56|10
1735234180000|2024-12-26 17:29:40|22320.76|22240.76|22321.23|22241.23|22321.47|22241.47|22320.61|22240.61|9
1735234190000|2024-12-26 17:29:50|22321.53|22241.53|22322.22|22242.22|22322.22|22242.22|22320.75|22240.75|10
1735234200000|2024-12-26 17:30:00|22322.42|22242.42|22319.49|22239.49|22322.72|22242.72|22319.49|22239.49|10
1735234210000|2024-12-26 17:30:10|22319.29|22239.29|22317.16|22237.16|22319.81|22239.81|22317.16|22237.16|10
1735234220000|2024-12-26 17:30:20|22316.97|22236.97|22314.91|22234.91|22317.95|22237.95|22314.91|22234.91|10
1735234230000|2024-12-26 17:30:30|22314.04|22234.04|22309.19|22229.19|22314.04|22234.04|22308.58|22228.58|10
1735234240000|2024-12-26 17:30:40|22308.52|22228.52|22293.07|22213.07|22308.52|22228.52|22293.07|22213.07|10
1735234250000|2024-12-26 17:30:50|22292.74|22212.74|22295.74|22215.74|22295.74|22215.74|22291.69|22211.69|9
1735234260000|2024-12-26 17:31:00|22295.82|22215.82|22293.91|22213.91|22296.55|22216.55|22293.36|22213.36|10
1735234270000|2024-12-26 17:31:10|22293.97|22213.97|22291.47|22211.47|22293.97|22213.97|22291.47|22211.47|10
1735234280000|2024-12-26 17:31:20|22290.71|22210.71|22291.2|22211.2|22291.2|22211.2|22289.9|22209.9|10
1735234290000|2024-12-26 17:31:30|22293.2|22213.2|22292.14|22212.14|22295.73|22215.73|22292.14|22212.14|10
1735234300000|2024-12-26 17:31:40|22292.08|22212.08|22292.24|22212.24|22292.29|22212.29|22290.15|22210.15|10
1735234310000|2024-12-26 17:31:50|22292.5|22212.5|22278.81|22198.81|22292.5|22212.5|22278.81|22198.81|10
1735234320000|2024-12-26 17:32:00|22276|22196|22267.9|22187.9|22276|22196|22267.9|22187.9|10
1735234330000|2024-12-26 17:32:10|22269|22189|22254.83|22174.83|22269|22189|22254.83|22174.83|10
1735234340000|2024-12-26 17:32:20|22254.22|22174.22|22251.74|22171.74|22254.81|22174.81|22251.74|22171.74|10
1735234350000|2024-12-26 17:32:30|22252.74|22172.74|22254.34|22174.34|22254.34|22174.34|22252.52|22172.52|10
1735234360000|2024-12-26 17:32:40|22254.96|22174.96|22256.86|22176.86|22257.34|22177.34|22254.33|22174.33|10
1735234370000|2024-12-26 17:32:50|22256.1|22176.1|22255.4|22175.4|22256.88|22176.88|22255.4|22175.4|9
1735234380000|2024-12-26 17:33:00|22255.3|22175.3|22251.13|22171.13|22257.26|22177.26|22251.13|22171.13|10
1735234390000|2024-12-26 17:33:10|22250.13|22170.13|22242.62|22162.62|22250.13|22170.13|22242.62|22162.62|10
1735234400000|2024-12-26 17:33:20|22242.86|22162.86|22234.97|22154.97|22242.86|22162.86|22234.16|22154.16|10
1735234410000|2024-12-26 17:33:30|22235.51|22155.51|22233.18|22153.18|22236.34|22156.34|22232.72|22152.72|10
1735234420000|2024-12-26 17:33:40|22233.49|22153.49|22236.27|22156.27|22237.07|22157.07|22233.49|22153.49|10
1735234430000|2024-12-26 17:33:50|22234.87|22154.87|22228.38|22148.38|22234.87|22154.87|22228.38|22148.38|10
1735234440000|2024-12-26 17:34:00|22228.22|22148.22|22231.78|22151.78|22231.79|22151.79|22227.88|22147.88|10
1735234450000|2024-12-26 17:34:10|22232.88|22152.88|22233.96|22153.96|22235.07|22155.07|22232.88|22152.88|9
1735234460000|2024-12-26 17:34:20|22233.95|22153.95|22239.78|22159.78|22239.78|22159.78|22233.77|22153.77|10
1735234470000|2024-12-26 17:34:30|22241.39|22161.39|22245.3|22165.3|22246.16|22166.16|22241.39|22161.39|9
1735234480000|2024-12-26 17:34:40|22244.5|22164.5|22244.19|22164.19|22245.96|22165.96|22244.19|22164.19|10
1735234490000|2024-12-26 17:34:50|22243.98|22163.98|22245.13|22165.13|22245.13|22165.13|22243.53|22163.53|10
1735234500000|2024-12-26 17:35:00|22245.65|22165.65|22254.27|22174.27|22254.27|22174.27|22245.56|22165.56|10
1735234510000|2024-12-26 17:35:10|22255.09|22175.09|22257.64|22177.64|22257.8|22177.8|22252.06|22172.06|10
1735234520000|2024-12-26 17:35:20|22257.63|22177.63|22265.23|22185.23|22265.23|22185.23|22257.63|22177.63|10
1735234530000|2024-12-26 17:35:30|22265.68|22185.68|22259.93|22179.93|22266.91|22186.91|22259.93|22179.93|10
1735234540000|2024-12-26 17:35:40|22259.1|22179.1|22258.01|22178.01|22259.1|22179.1|22256.99|22176.99|10
1735234550000|2024-12-26 17:35:50|22257.4|22177.4|22256.25|22176.25|22257.85|22177.85|22256.16|22176.16|10
1735234560000|2024-12-26 17:36:00|22256.31|22176.31|22257.73|22177.73|22258.1|22178.1|22254.43|22174.43|10
1735234570000|2024-12-26 17:36:10|22257.87|22177.87|22260.78|22180.78|22260.86|22180.86|22257.87|22177.87|10
1735234580000|2024-12-26 17:36:20|22259.97|22179.97|22264.65|22184.65|22264.65|22184.65|22259.97|22179.97|10
1735234590000|2024-12-26 17:36:30|22265.8|22185.8|22271.59|22191.59|22271.59|22191.59|22265.8|22185.8|10
1735234600000|2024-12-26 17:36:40|22271.79|22191.79|22282.89|22202.89|22282.92|22202.92|22271.79|22191.79|10
1735234610000|2024-12-26 17:36:50|22282.95|22202.95|22287.82|22207.82|22288.06|22208.06|22282.95|22202.95|10
1735234620000|2024-12-26 17:37:00|22286.77|22206.77|22288.04|22208.04|22288.64|22208.64|22286.41|22206.41|10
1735234630000|2024-12-26 17:37:10|22288.17|22208.17|22286.91|22206.91|22288.17|22208.17|22284.3|22204.3|10
1735234640000|2024-12-26 17:37:20|22286.62|22206.62|22283.78|22203.78|22286.62|22206.62|22283.78|22203.78|10
1735234650000|2024-12-26 17:37:30|22283.3|22203.3|22280.99|22200.99|22283.76|22203.76|22279.43|22199.43|10
1735234660000|2024-12-26 17:37:40|22281.1|22201.1|22282.79|22202.79|22282.79|22202.79|22280.95|22200.95|10
1735234670000|2024-12-26 17:37:50|22282.74|22202.74|22283.06|22203.06|22283.75|22203.75|22282.74|22202.74|10
1735234680000|2024-12-26 17:38:00|22283.17|22203.17|22279.66|22199.66|22283.17|22203.17|22278.97|22198.97|10
1735234690000|2024-12-26 17:38:10|22278.79|22198.79|22274.76|22194.76|22279.46|22199.46|22274.76|22194.76|10
1735234700000|2024-12-26 17:38:20|22274.73|22194.73|22271.58|22191.58|22274.95|22194.95|22271.58|22191.58|9
1735234710000|2024-12-26 17:38:30|22271.86|22191.86|22274.89|22194.89|22275|22195|22270.95|22190.95|10
1735234720000|2024-12-26 17:38:40|22272.33|22192.33|22277.4|22197.4|22277.4|22197.4|22271.51|22191.51|10
1735234730000|2024-12-26 17:38:50|22278.44|22198.44|22285.44|22205.44|22285.67|22205.67|22278.44|22198.44|10
1735234740000|2024-12-26 17:39:00|22285.57|22205.57|22290.35|22210.35|22290.35|22210.35|22285.57|22205.57|10
1735234750000|2024-12-26 17:39:10|22293.03|22213.03|22298.47|22218.47|22298.77|22218.77|22293.03|22213.03|10
1735234760000|2024-12-26 17:39:20|22299.41|22219.41|22302.65|22222.65|22302.79|22222.79|22299.12|22219.12|10
1735234770000|2024-12-26 17:39:30|22302.64|22222.64|22300.86|22220.86|22302.81|22222.81|22300.28|22220.28|10
1735234780000|2024-12-26 17:39:40|22299.97|22219.97|22297.97|22217.97|22300.39|22220.39|22297.29|22217.29|10
1735234790000|2024-12-26 17:39:50|22297.96|22217.96|22301.61|22221.61|22301.61|22221.61|22297.53|22217.53|10
1735234800000|2024-12-26 17:40:00|22301.4|22221.4|22303.11|22223.11|22309.81|22229.81|22301.4|22221.4|10
1735234810000|2024-12-26 17:40:10|22305.53|22225.53|22312.56|22232.56|22312.56|22232.56|22305.53|22225.53|10
1735234820000|2024-12-26 17:40:20|22313.28|22233.28|22312.74|22232.74|22313.28|22233.28|22311.52|22231.52|10
1735234830000|2024-12-26 17:40:30|22312.95|22232.95|22317.11|22237.11|22317.37|22237.37|22312.85|22232.85|10
1735234840000|2024-12-26 17:40:40|22317.71|22237.71|22318.68|22238.68|22318.68|22238.68|22317.71|22237.71|10
1735234850000|2024-12-26 17:40:50|22319.33|22239.33|22323.24|22243.24|22323.28|22243.28|22319.33|22239.33|10
1735234860000|2024-12-26 17:41:00|22325.06|22245.06|22332.74|22252.74|22332.74|22252.74|22324|22244|10
1735234870000|2024-12-26 17:41:10|22333.02|22253.02|22332.78|22252.78|22336.08|22256.08|22332.78|22252.78|10
1735234880000|2024-12-26 17:41:20|22332.07|22252.07|22334.2|22254.2|22334.2|22254.2|22332.07|22252.07|10
1735234890000|2024-12-26 17:41:30|22334.5|22254.5|22335.58|22255.58|22335.58|22255.58|22334.5|22254.5|9
1735234900000|2024-12-26 17:41:40|22335.39|22255.39|22337.37|22257.37|22337.5|22257.5|22335.39|22255.39|10
1735234910000|2024-12-26 17:41:50|22337.66|22257.66|22338.81|22258.81|22340.14|22260.14|22337.66|22257.66|10
1735234920000|2024-12-26 17:42:00|22338.83|22258.83|22342.83|22262.83|22342.83|22262.83|22338.47|22258.47|10
1735234930000|2024-12-26 17:42:10|22344.23|22264.23|22349.44|22269.44|22349.44|22269.44|22344.23|22264.23|10
1735234940000|2024-12-26 17:42:20|22349.51|22269.51|22351.01|22271.01|22351.02|22271.02|22349.51|22269.51|10
1735234950000|2024-12-26 17:42:30|22351|22271|22352.92|22272.92|22353.16|22273.16|22350.37|22270.37|10
1735234960000|2024-12-26 17:42:40|22352.68|22272.68|22359.27|22279.27|22359.27|22279.27|22352.68|22272.68|10
1735234970000|2024-12-26 17:42:50|22359.56|22279.56|22365.44|22285.44|22365.44|22285.44|22359.56|22279.56|10
1735234980000|2024-12-26 17:43:00|22367.03|22287.03|22373.38|22293.38|22373.38|22293.38|22367.03|22287.03|10
1735234990000|2024-12-26 17:43:10|22373.61|22293.61|22374.04|22294.04|22374.6|22294.6|22373.61|22293.61|10
1735235000000|2024-12-26 17:43:20|22373.51|22293.51|22374.13|22294.13|22374.55|22294.55|22373.51|22293.51|10
1735235010000|2024-12-26 17:43:30|22373.45|22293.45|22371.2|22291.2|22373.45|22293.45|22370.72|22290.72|9
1735235020000|2024-12-26 17:43:40|22372.28|22292.28|22372.13|22292.13|22372.44|22292.44|22371.65|22291.65|9
1735235030000|2024-12-26 17:43:50|22372.44|22292.44|22369.93|22289.93|22372.6|22292.6|22369.58|22289.58|10
1735235040000|2024-12-26 17:44:00|22369.87|22289.87|22367.61|22287.61|22369.96|22289.96|22367.61|22287.61|10
1735235050000|2024-12-26 17:44:10|22366.78|22286.78|22364.41|22284.41|22366.78|22286.78|22364.21|22284.21|9
1735235060000|2024-12-26 17:44:20|22364.38|22284.38|22364.27|22284.27|22364.49|22284.49|22363.39|22283.39|10
1735235070000|2024-12-26 17:44:30|22364.52|22284.52|22363.38|22283.38|22364.59|22284.59|22363.38|22283.38|10
1735235080000|2024-12-26 17:44:40|22363.4|22283.4|22363.1|22283.1|22363.59|22283.59|22362.83|22282.83|10
1735235090000|2024-12-26 17:44:50|22363.36|22283.36|22362.61|22282.61|22363.36|22283.36|22362.27|22282.27|10
1735235100000|2024-12-26 17:45:00|22362.47|22282.47|22365.75|22285.75|22365.75|22285.75|22362.47|22282.47|10
1735235110000|2024-12-26 17:45:10|22365.76|22285.76|22364.79|22284.79|22367.01|22287.01|22364.58|22284.58|10
1735235120000|2024-12-26 17:45:20|22364.7|22284.7|22367.6|22287.6|22367.6|22287.6|22364.67|22284.67|10
1735235130000|2024-12-26 17:45:30|22368.12|22288.12|22380.28|22300.28|22380.28|22300.28|22368.12|22288.12|10
1735235140000|2024-12-26 17:45:40|22380.98|22300.98|22385.34|22305.34|22386.11|22306.11|22380.98|22300.98|10
1735235150000|2024-12-26 17:45:50|22385.44|22305.44|22387.38|22307.38|22387.38|22307.38|22385.29|22305.29|10
1735235160000|2024-12-26 17:46:00|22386.94|22306.94|22394.89|22314.89|22394.89|22314.89|22386.67|22306.67|10
1735235170000|2024-12-26 17:46:10|22394.8|22314.8|22393.27|22313.27|22395.43|22315.43|22393.27|22313.27|10
1735235180000|2024-12-26 17:46:20|22393.24|22313.24|22392.25|22312.25|22393.27|22313.27|22391.17|22311.17|9
1735235190000|2024-12-26 17:46:30|22392.52|22312.52|22396.1|22316.1|22396.18|22316.18|22392.52|22312.52|10
1735235200000|2024-12-26 17:46:40|22395.67|22315.67|22390.67|22310.67|22395.67|22315.67|22390.67|22310.67|10
1735235210000|2024-12-26 17:46:50|22390.75|22310.75|22383.67|22303.67|22390.75|22310.75|22383.67|22303.67|10
1735235220000|2024-12-26 17:47:00|22382.29|22302.29|22374.58|22294.58|22383.67|22303.67|22374.58|22294.58|10
1735235230000|2024-12-26 17:47:10|22374.53|22294.53|22369.83|22289.83|22374.79|22294.79|22369.83|22289.83|10
1735235240000|2024-12-26 17:47:20|22369.5|22289.5|22357.26|22277.26|22369.84|22289.84|22357.26|22277.26|10
1735235250000|2024-12-26 17:47:30|22356.57|22276.57|22352.9|22272.9|22356.57|22276.57|22352.9|22272.9|10
1735235260000|2024-12-26 17:47:40|22351.87|22271.87|22336.49|22256.49|22351.87|22271.87|22336.49|22256.49|10
1735235270000|2024-12-26 17:47:50|22336.66|22256.66|22337.52|22257.52|22337.57|22257.57|22336.14|22256.14|9
1735235280000|2024-12-26 17:48:00|22337.26|22257.26|22336.62|22256.62|22337.26|22257.26|22334.29|22254.29|10
1735235290000|2024-12-26 17:48:10|22337.18|22257.18|22336.26|22256.26|22338.96|22258.96|22336.23|22256.23|10
1735235300000|2024-12-26 17:48:20|22336.22|22256.22|22336.11|22256.11|22337.19|22257.19|22335.74|22255.74|10
1735235310000|2024-12-26 17:48:30|22335.73|22255.73|22335.71|22255.71|22335.73|22255.73|22333.98|22253.98|10
1735235320000|2024-12-26 17:48:40|22335.75|22255.75|22335.78|22255.78|22336.2|22256.2|22334.55|22254.55|10
1735235330000|2024-12-26 17:48:50|22337.05|22257.05|22341.62|22261.62|22341.62|22261.62|22337.05|22257.05|10
1735235340000|2024-12-26 17:49:00|22342.1|22262.1|22338.91|22258.91|22342.89|22262.89|22338.91|22258.91|10
1735235350000|2024-12-26 17:49:10|22338.73|22258.73|22339.36|22259.36|22339.58|22259.58|22338.12|22258.12|10
1735235360000|2024-12-26 17:49:20|22339.95|22259.95|22338.16|22258.16|22340.89|22260.89|22338.16|22258.16|10
1735235370000|2024-12-26 17:49:30|22338.17|22258.17|22341.07|22261.07|22341.07|22261.07|22338.17|22258.17|10
1735235380000|2024-12-26 17:49:40|22342.24|22262.24|22341.96|22261.96|22342.54|22262.54|22340.47|22260.47|10
1735235390000|2024-12-26 17:49:50|22341.35|22261.35|22338.6|22258.6|22341.53|22261.53|22338.6|22258.6|10
1735235400000|2024-12-26 17:50:00|22338.8|22258.8|22337.27|22257.27|22339.48|22259.48|22336|22256|10
1735235410000|2024-12-26 17:50:10|22337.28|22257.28|22335.81|22255.81|22337.32|22257.32|22335.15|22255.15|10
1735235420000|2024-12-26 17:50:20|22335.9|22255.9|22335.21|22255.21|22338.02|22258.02|22335.21|22255.21|10
1735235430000|2024-12-26 17:50:30|22334.31|22254.31|22326.74|22246.74|22334.31|22254.31|22326.74|22246.74|10
1735235440000|2024-12-26 17:50:40|22326.39|22246.39|22323.86|22243.86|22326.39|22246.39|22323.46|22243.46|10
1735235450000|2024-12-26 17:50:50|22324.13|22244.13|22325.26|22245.26|22325.26|22245.26|22322.78|22242.78|10
1735235460000|2024-12-26 17:51:00|22324.5|22244.5|22319.01|22239.01|22324.56|22244.56|22318.15|22238.15|10
1735235470000|2024-12-26 17:51:10|22317.97|22237.97|22314.71|22234.71|22320.01|22240.01|22314.71|22234.71|9
1735235480000|2024-12-26 17:51:20|22312.92|22232.92|22310.17|22230.17|22313.15|22233.15|22310.17|22230.17|10
1735235490000|2024-12-26 17:51:30|22310.02|22230.02|22308.01|22228.01|22310.02|22230.02|22307.69|22227.69|10
1735235500000|2024-12-26 17:51:40|22308.2|22228.2|22306.82|22226.82|22308.2|22228.2|22306.55|22226.55|10
1735235510000|2024-12-26 17:51:50|22306.65|22226.65|22306.27|22226.27|22307.32|22227.32|22306.27|22226.27|10
1735235520000|2024-12-26 17:52:00|22307.07|22227.07|22307.65|22227.65|22309.03|22229.03|22307.07|22227.07|10
1735235530000|2024-12-26 17:52:10|22307.74|22227.74|22305.34|22225.34|22308.54|22228.54|22305.09|22225.09|10
1735235540000|2024-12-26 17:52:20|22304.67|22224.67|22306.12|22226.12|22306.89|22226.89|22304.67|22224.67|10
1735235550000|2024-12-26 17:52:30|22305.9|22225.9|22300.84|22220.84|22306.49|22226.49|22300.84|22220.84|10
1735235560000|2024-12-26 17:52:40|22300.9|22220.9|22300.72|22220.72|22300.9|22220.9|22298.22|22218.22|10
1735235570000|2024-12-26 17:52:50|22301.31|22221.31|22304.16|22224.16|22304.16|22224.16|22301.31|22221.31|10
1735235580000|2024-12-26 17:53:00|22304.91|22224.91|22305.33|22225.33|22305.78|22225.78|22304.56|22224.56|9
1735235590000|2024-12-26 17:53:10|22305.31|22225.31|22306.42|22226.42|22307.79|22227.79|22305.31|22225.31|10
1735235600000|2024-12-26 17:53:20|22307.3|22227.3|22305.97|22225.97|22308.81|22228.81|22305.75|22225.75|10
1735235610000|2024-12-26 17:53:30|22307.06|22227.06|22306.63|22226.63|22307.87|22227.87|22303.8|22223.8|10
1735235620000|2024-12-26 17:53:40|22307.42|22227.42|22319.66|22239.66|22319.66|22239.66|22307.42|22227.42|10
1735235630000|2024-12-26 17:53:50|22320.01|22240.01|22322.43|22242.43|22322.43|22242.43|22320.01|22240.01|10
1735235640000|2024-12-26 17:54:00|22323.97|22243.97|22330.23|22250.23|22330.71|22250.71|22323.97|22243.97|10
1735235650000|2024-12-26 17:54:10|22330.9|22250.9|22337.07|22257.07|22337.7|22257.7|22330.86|22250.86|10
1735235660000|2024-12-26 17:54:20|22336.75|22256.75|22342.6|22262.6|22342.6|22262.6|22336.75|22256.75|10
1735235670000|2024-12-26 17:54:30|22342.5|22262.5|22344.64|22264.64|22344.64|22264.64|22341.53|22261.53|10
1735235680000|2024-12-26 17:54:40|22343.97|22263.97|22345.4|22265.4|22345.91|22265.91|22343.97|22263.97|10
1735235690000|2024-12-26 17:54:50|22345.46|22265.46|22344.84|22264.84|22345.77|22265.77|22344.74|22264.74|10
1735235700000|2024-12-26 17:55:00|22344.93|22264.93|22345.44|22265.44|22345.86|22265.86|22344.81|22264.81|10
1735235710000|2024-12-26 17:55:10|22344.32|22264.32|22347.97|22267.97|22347.97|22267.97|22342.45|22262.45|10
1735235720000|2024-12-26 17:55:20|22348.66|22268.66|22351.1|22271.1|22351.1|22271.1|22348.34|22268.34|9
1735235730000|2024-12-26 17:55:30|22350.98|22270.98|22349.07|22269.07|22350.98|22270.98|22348.99|22268.99|10
1735235740000|2024-12-26 17:55:40|22349.6|22269.6|22345.49|22265.49|22349.6|22269.6|22345.49|22265.49|10
1735235750000|2024-12-26 17:55:50|22345|22265|22349.35|22269.35|22349.35|22269.35|22344.96|22264.96|10
1735235760000|2024-12-26 17:56:00|22349.45|22269.45|22351.48|22271.48|22351.56|22271.56|22349.45|22269.45|10
1735235770000|2024-12-26 17:56:10|22351.41|22271.41|22347.75|22267.75|22351.45|22271.45|22347.75|22267.75|10
1735235780000|2024-12-26 17:56:20|22346.87|22266.87|22343.66|22263.66|22346.87|22266.87|22343.19|22263.19|10
1735235790000|2024-12-26 17:56:30|22343.76|22263.76|22341.24|22261.24|22343.82|22263.82|22341.19|22261.19|10
1735235800000|2024-12-26 17:56:40|22341.54|22261.54|22341.91|22261.91|22341.98|22261.98|22340.85|22260.85|10
1735235810000|2024-12-26 17:56:50|22341.86|22261.86|22339.4|22259.4|22342.11|22262.11|22338.23|22258.23|10
1735235820000|2024-12-26 17:57:00|22339.45|22259.45|22335.28|22255.28|22339.63|22259.63|22335.28|22255.28|9
1735235830000|2024-12-26 17:57:10|22335.38|22255.38|22332.12|22252.12|22335.57|22255.57|22331.68|22251.68|10
1735235840000|2024-12-26 17:57:20|22332.48|22252.48|22328.4|22248.4|22332.84|22252.84|22328.4|22248.4|10
1735235850000|2024-12-26 17:57:30|22328.3|22248.3|22329.45|22249.45|22329.45|22249.45|22327.69|22247.69|10
1735235860000|2024-12-26 17:57:40|22330.62|22250.62|22329.86|22249.86|22330.92|22250.92|22328.86|22248.86|9
1735235870000|2024-12-26 17:57:50|22329.43|22249.43|22323.38|22243.38|22329.43|22249.43|22323.38|22243.38|10
1735235880000|2024-12-26 17:58:00|22322.84|22242.84|22319.67|22239.67|22323.04|22243.04|22319.67|22239.67|10
1735235890000|2024-12-26 17:58:10|22319.62|22239.62|22317.63|22237.63|22320.05|22240.05|22317.63|22237.63|9
1735235900000|2024-12-26 17:58:20|22317.05|22237.05|22317.28|22237.28|22317.42|22237.42|22317.01|22237.01|9
1735235910000|2024-12-26 17:58:30|22317.51|22237.51|22320.1|22240.1|22320.1|22240.1|22317.51|22237.51|10
1735235920000|2024-12-26 17:58:40|22320.73|22240.73|22322.56|22242.56|22322.56|22242.56|22320.73|22240.73|10
1735235930000|2024-12-26 17:58:50|22322.36|22242.36|22324.45|22244.45|22324.51|22244.51|22322.11|22242.11|10
1735235940000|2024-12-26 17:59:00|22324.43|22244.43|22325.14|22245.14|22325.14|22245.14|22322.76|22242.76|10
1735235950000|2024-12-26 17:59:10|22325.12|22245.12|22323.26|22243.26|22325.89|22245.89|22322.9|22242.9|10
1735235960000|2024-12-26 17:59:20|22322.85|22242.85|22322.18|22242.18|22323.07|22243.07|22321.28|22241.28|10
1735235970000|2024-12-26 17:59:30|22322.39|22242.39|22317.4|22237.4|22322.39|22242.39|22317.4|22237.4|10
1735235980000|2024-12-26 17:59:40|22317.02|22237.02|22316.3|22236.3|22317.02|22237.02|22316.3|22236.3|10
1735235990000|2024-12-26 17:59:50|22316.36|22236.36|22317.16|22237.16|22317.16|22237.16|22316.32|22236.32|9
1735236000000|2024-12-26 18:00:00|22318.09|22238.09|22318.86|22238.86|22318.86|22238.86|22317.2|22237.2|10
1735236010000|2024-12-26 18:00:10|22318.15|22238.15|22316.59|22236.59|22318.15|22238.15|22314.23|22234.23|10
1735236020000|2024-12-26 18:00:20|22317.11|22237.11|22317.4|22237.4|22318.35|22238.35|22317.11|22237.11|10
1735236030000|2024-12-26 18:00:30|22317.85|22237.85|22316.77|22236.77|22318.6|22238.6|22316.39|22236.39|10
1735236040000|2024-12-26 18:00:40|22316.47|22236.47|22317.64|22237.64|22317.64|22237.64|22315.66|22235.66|10
1735236050000|2024-12-26 18:00:50|22317.97|22237.97|22320.45|22240.45|22320.45|22240.45|22317.97|22237.97|10
1735236060000|2024-12-26 18:01:00|22320.58|22240.58|22316.56|22236.56|22320.74|22240.74|22316.29|22236.29|10
1735236070000|2024-12-26 18:01:10|22316.46|22236.46|22310.86|22230.86|22316.62|22236.62|22310.86|22230.86|10
1735236080000|2024-12-26 18:01:20|22310.85|22230.85|22308.79|22228.79|22310.85|22230.85|22308.4|22228.4|10
1735236090000|2024-12-26 18:01:30|22307.93|22227.93|22305.24|22225.24|22307.97|22227.97|22305.24|22225.24|10
1735236100000|2024-12-26 18:01:40|22304.64|22224.64|22301.94|22221.94|22304.64|22224.64|22301.94|22221.94|10
1735236110000|2024-12-26 18:01:50|22301.38|22221.38|22298.81|22218.81|22301.38|22221.38|22298.81|22218.81|10
1735236120000|2024-12-26 18:02:00|22297.56|22217.56|22294.37|22214.37|22297.56|22217.56|22292.48|22212.48|10
1735236130000|2024-12-26 18:02:10|22294.71|22214.71|22299.67|22219.67|22299.85|22219.85|22294.71|22214.71|10
1735236140000|2024-12-26 18:02:20|22302.14|22222.14|22311.78|22231.78|22311.78|22231.78|22302.14|22222.14|10
1735236150000|2024-12-26 18:02:30|22313.01|22233.01|22318.82|22238.82|22320.2|22240.2|22313.01|22233.01|10
1735236160000|2024-12-26 18:02:40|22319.78|22239.78|22324.16|22244.16|22324.16|22244.16|22319.61|22239.61|10
1735236170000|2024-12-26 18:02:50|22324.17|22244.17|22324.35|22244.35|22325.44|22245.44|22323.08|22243.08|9
1735236180000|2024-12-26 18:03:00|22324.38|22244.38|22331.42|22251.42|22331.42|22251.42|22324.38|22244.38|10
1735236190000|2024-12-26 18:03:10|22331.02|22251.02|22328.01|22248.01|22331.1|22251.1|22327.75|22247.75|10
1735236200000|2024-12-26 18:03:20|22328.12|22248.12|22320.37|22240.37|22328.29|22248.29|22320.37|22240.37|10
1735236210000|2024-12-26 18:03:30|22319.68|22239.68|22318.7|22238.7|22319.68|22239.68|22317.52|22237.52|10
1735236220000|2024-12-26 18:03:40|22317.83|22237.83|22313.15|22233.15|22317.83|22237.83|22313.15|22233.15|10
1735236230000|2024-12-26 18:03:50|22313.1|22233.1|22308.71|22228.71|22313.65|22233.65|22308.71|22228.71|10
1735236240000|2024-12-26 18:04:00|22309.11|22229.11|22304.99|22224.99|22309.11|22229.11|22304.99|22224.99|10
1735236250000|2024-12-26 18:04:10|22304.82|22224.82|22294.4|22214.4|22304.82|22224.82|22294.05|22214.05|10
1735236260000|2024-12-26 18:04:20|22295.21|22215.21|22288.15|22208.15|22295.21|22215.21|22288.15|22208.15|10
1735236270000|2024-12-26 18:04:30|22286.95|22206.95|22278.98|22198.98|22288.12|22208.12|22278.98|22198.98|10
1735236280000|2024-12-26 18:04:40|22278.12|22198.12|22275.24|22195.24|22278.12|22198.12|22275.24|22195.24|10
1735236290000|2024-12-26 18:04:50|22271.7|22191.7|22282.16|22202.16|22282.16|22202.16|22271.7|22191.7|10
1735236300000|2024-12-26 18:05:00|22282.18|22202.18|22284.56|22204.56|22285.48|22205.48|22281.3|22201.3|9
1735236310000|2024-12-26 18:05:10|22285.35|22205.35|22284.5|22204.5|22286|22206|22284.5|22204.5|10
1735236320000|2024-12-26 18:05:20|22283.9|22203.9|22280.44|22200.44|22283.9|22203.9|22280.44|22200.44|10
1735236330000|2024-12-26 18:05:30|22280.36|22200.36|22273.46|22193.46|22280.39|22200.39|22273.46|22193.46|10
1735236340000|2024-12-26 18:05:40|22270.29|22190.29|22267.99|22187.99|22272.89|22192.89|22267.99|22187.99|10
1735236350000|2024-12-26 18:05:50|22268.74|22188.74|22268.83|22188.83|22269.63|22189.63|22268.1|22188.1|10
1735236360000|2024-12-26 18:06:00|22268.84|22188.84|22261.48|22181.48|22268.84|22188.84|22261.48|22181.48|10
1735236370000|2024-12-26 18:06:10|22260.17|22180.17|22263.08|22183.08|22263.23|22183.23|22260.17|22180.17|10
1735236380000|2024-12-26 18:06:20|22263.03|22183.03|22264.11|22184.11|22264.11|22184.11|22261.85|22181.85|10
1735236390000|2024-12-26 18:06:30|22264.5|22184.5|22272.32|22192.32|22272.32|22192.32|22264.5|22184.5|10
1735236400000|2024-12-26 18:06:40|22273.07|22193.07|22278.72|22198.72|22279.11|22199.11|22273.07|22193.07|10
1735236410000|2024-12-26 18:06:50|22280.67|22200.67|22288.42|22208.42|22288.42|22208.42|22280.67|22200.67|10
1735236420000|2024-12-26 18:07:00|22289.01|22209.01|22295.51|22215.51|22295.51|22215.51|22289.01|22209.01|10
1735236430000|2024-12-26 18:07:10|22295.6|22215.6|22293.77|22213.77|22296.09|22216.09|22293.11|22213.11|10
1735236440000|2024-12-26 18:07:20|22294.77|22214.77|22295.24|22215.24|22295.24|22215.24|22293.7|22213.7|10
1735236450000|2024-12-26 18:07:30|22294.47|22214.47|22292.86|22212.86|22294.47|22214.47|22292.86|22212.86|10
1735236460000|2024-12-26 18:07:40|22294.04|22214.04|22290.74|22210.74|22294.04|22214.04|22289.28|22209.28|10
1735236470000|2024-12-26 18:07:50|22291.15|22211.15|22291.54|22211.54|22291.54|22211.54|22290.43|22210.43|10
1735236480000|2024-12-26 18:08:00|22291.81|22211.81|22290.12|22210.12|22292.65|22212.65|22290.12|22210.12|10
1735236490000|2024-12-26 18:08:10|22289.19|22209.19|22285.83|22205.83|22289.19|22209.19|22285.45|22205.45|10
1735236500000|2024-12-26 18:08:20|22285.78|22205.78|22286.26|22206.26|22286.5|22206.5|22285.78|22205.78|10
1735236510000|2024-12-26 18:08:30|22286.44|22206.44|22286.9|22206.9|22287.89|22207.89|22286.44|22206.44|10
1735236520000|2024-12-26 18:08:40|22286.87|22206.87|22287.99|22207.99|22287.99|22207.99|22286.21|22206.21|10
1735236530000|2024-12-26 18:08:50|22288.22|22208.22|22295.23|22215.23|22295.23|22215.23|22288.22|22208.22|10
1735236540000|2024-12-26 18:09:00|22294.7|22214.7|22298.2|22218.2|22298.2|22218.2|22294.7|22214.7|10
1735236550000|2024-12-26 18:09:10|22298.32|22218.32|22303.85|22223.85|22303.85|22223.85|22298.32|22218.32|10
1735236560000|2024-12-26 18:09:20|22304.79|22224.79|22304.84|22224.84|22304.84|22224.84|22302.71|22222.71|10
1735236570000|2024-12-26 18:09:30|22304.88|22224.88|22303.16|22223.16|22307.96|22227.96|22303.16|22223.16|10
1735236580000|2024-12-26 18:09:40|22303.13|22223.13|22302.37|22222.37|22303.85|22223.85|22302.14|22222.14|10
1735236590000|2024-12-26 18:09:50|22302.93|22222.93|22306.91|22226.91|22308.74|22228.74|22302.93|22222.93|10
1735236600000|2024-12-26 18:10:00|22305.73|22225.73|22304.35|22224.35|22306.16|22226.16|22304.18|22224.18|10
1735236610000|2024-12-26 18:10:10|22304.07|22224.07|22298.3|22218.3|22304.07|22224.07|22298.3|22218.3|10
1735236620000|2024-12-26 18:10:20|22298.33|22218.33|22298.18|22218.18|22298.39|22218.39|22296.78|22216.78|10
1735236630000|2024-12-26 18:10:30|22298.5|22218.5|22302.01|22222.01|22302.01|22222.01|22298.45|22218.45|9
1735236640000|2024-12-26 18:10:40|22302.19|22222.19|22301.67|22221.67|22303.57|22223.57|22301.28|22221.28|10
1735236650000|2024-12-26 18:10:50|22303.67|22223.67|22306.85|22226.85|22306.85|22226.85|22303.67|22223.67|9
1735236660000|2024-12-26 18:11:00|22307.02|22227.02|22297.12|22217.12|22307.02|22227.02|22297.12|22217.12|10
1735236670000|2024-12-26 18:11:10|22295.67|22215.67|22290.77|22210.77|22295.67|22215.67|22290.77|22210.77|10
1735236680000|2024-12-26 18:11:20|22290.6|22210.6|22289.12|22209.12|22290.75|22210.75|22289.12|22209.12|10
1735236690000|2024-12-26 18:11:30|22288.97|22208.97|22290.08|22210.08|22290.25|22210.25|22288.55|22208.55|10
1735236700000|2024-12-26 18:11:40|22290.12|22210.12|22291.98|22211.98|22291.98|22211.98|22290.12|22210.12|10
1735236710000|2024-12-26 18:11:50|22292.71|22212.71|22298.45|22218.45|22298.65|22218.65|22292.71|22212.71|10
1735236720000|2024-12-26 18:12:00|22298.65|22218.65|22299.06|22219.06|22299.06|22219.06|22297.06|22217.06|10
1735236730000|2024-12-26 18:12:10|22298.74|22218.74|22299.79|22219.79|22300|22220|22298.74|22218.74|10
1735236740000|2024-12-26 18:12:20|22299.55|22219.55|22301.72|22221.72|22301.72|22221.72|22298.46|22218.46|10
1735236750000|2024-12-26 18:12:30|22302.06|22222.06|22293.18|22213.18|22302.06|22222.06|22293.18|22213.18|10
1735236760000|2024-12-26 18:12:40|22293.29|22213.29|22292.36|22212.36|22293.29|22213.29|22292.25|22212.25|10
1735236770000|2024-12-26 18:12:50|22293.67|22213.67|22293.63|22213.63|22293.91|22213.91|22293.06|22213.06|10
1735236780000|2024-12-26 18:13:00|22293.34|22213.34|22291.79|22211.79|22293.34|22213.34|22291.04|22211.04|10
1735236790000|2024-12-26 18:13:10|22290.97|22210.97|22291.83|22211.83|22291.83|22211.83|22290.92|22210.92|10
1735236800000|2024-12-26 18:13:20|22291.89|22211.89|22296.96|22216.96|22296.96|22216.96|22291.76|22211.76|9
1735236810000|2024-12-26 18:13:30|22296.99|22216.99|22303.23|22223.23|22303.23|22223.23|22296.99|22216.99|10
1735236820000|2024-12-26 18:13:40|22304.09|22224.09|22306.88|22226.88|22306.88|22226.88|22304.09|22224.09|10
1735236830000|2024-12-26 18:13:50|22307.05|22227.05|22311.74|22231.74|22311.74|22231.74|22306.93|22226.93|10
1735236840000|2024-12-26 18:14:00|22312.35|22232.35|22311.75|22231.75|22316.49|22236.49|22311.26|22231.26|10
1735236850000|2024-12-26 18:14:10|22314.22|22234.22|22312.31|22232.31|22315.96|22235.96|22312.31|22232.31|10
1735236860000|2024-12-26 18:14:20|22313.06|22233.06|22309.82|22229.82|22313.06|22233.06|22309.82|22229.82|10
1735236870000|2024-12-26 18:14:30|22309.67|22229.67|22307.85|22227.85|22309.67|22229.67|22307.71|22227.71|10
1735236880000|2024-12-26 18:14:40|22306.79|22226.79|22305.75|22225.75|22306.79|22226.79|22304.42|22224.42|10
1735236890000|2024-12-26 18:14:50|22305.51|22225.51|22303.1|22223.1|22305.51|22225.51|22303.1|22223.1|10
1735236900000|2024-12-26 18:15:00|22302.76|22222.76|22303.89|22223.89|22303.89|22223.89|22301.77|22221.77|10
1735236910000|2024-12-26 18:15:10|22307.12|22227.12|22313.87|22233.87|22313.87|22233.87|22306.14|22226.14|9
1735236920000|2024-12-26 18:15:20|22314.06|22234.06|22317.96|22237.96|22317.96|22237.96|22314.06|22234.06|10
1735236930000|2024-12-26 18:15:30|22319.27|22239.27|22321.69|22241.69|22321.69|22241.69|22318.92|22238.92|8
1735236940000|2024-12-26 18:15:40|22322.61|22242.61|22324.91|22244.91|22324.91|22244.91|22322.58|22242.58|10
1735236950000|2024-12-26 18:15:50|22325.13|22245.13|22331|22251|22331.31|22251.31|22323.6|22243.6|10
1735236960000|2024-12-26 18:16:00|22331.49|22251.49|22333.01|22253.01|22333.01|22253.01|22331.02|22251.02|10
1735236970000|2024-12-26 18:16:10|22333.52|22253.52|22337.86|22257.86|22337.86|22257.86|22333.52|22253.52|10
1735236980000|2024-12-26 18:16:20|22340.09|22260.09|22340.94|22260.94|22342.53|22262.53|22340.09|22260.09|10
1735236990000|2024-12-26 18:16:30|22339.8|22259.8|22336.68|22256.68|22339.8|22259.8|22336.68|22256.68|10
1735237000000|2024-12-26 18:16:40|22337.83|22257.83|22341.04|22261.04|22341.04|22261.04|22337.67|22257.67|10
1735237010000|2024-12-26 18:16:50|22341.55|22261.55|22339.69|22259.69|22342.03|22262.03|22339.69|22259.69|10
1735237020000|2024-12-26 18:17:00|22339.9|22259.9|22340.04|22260.04|22340.04|22260.04|22338.99|22258.99|10
1735237030000|2024-12-26 18:17:10|22340.17|22260.17|22344.85|22264.85|22344.85|22264.85|22340.17|22260.17|10
1735237040000|2024-12-26 18:17:20|22345.48|22265.48|22346.71|22266.71|22347.48|22267.48|22345.48|22265.48|10
1735237050000|2024-12-26 18:17:30|22346.73|22266.73|22349.35|22269.35|22349.35|22269.35|22346.26|22266.26|10
1735237060000|2024-12-26 18:17:40|22350.91|22270.91|22344.71|22264.71|22351.09|22271.09|22344.71|22264.71|9
1735237070000|2024-12-26 18:17:50|22344.41|22264.41|22342.47|22262.47|22344.41|22264.41|22342.47|22262.47|10
1735237080000|2024-12-26 18:18:00|22342.52|22262.52|22338.04|22258.04|22342.52|22262.52|22337.65|22257.65|10
1735237090000|2024-12-26 18:18:10|22338.09|22258.09|22340.64|22260.64|22341.07|22261.07|22338.09|22258.09|10
1735237100000|2024-12-26 18:18:20|22339.87|22259.87|22343.62|22263.62|22343.62|22263.62|22339.87|22259.87|10
1735237110000|2024-12-26 18:18:30|22343.85|22263.85|22347.1|22267.1|22347.1|22267.1|22343.85|22263.85|10
1735237120000|2024-12-26 18:18:40|22347.43|22267.43|22347.09|22267.09|22348.43|22268.43|22347.01|22267.01|10
1735237130000|2024-12-26 18:18:50|22347.45|22267.45|22348.24|22268.24|22348.24|22268.24|22347.45|22267.45|10
1735237140000|2024-12-26 18:19:00|22348.26|22268.26|22346.12|22266.12|22348.26|22268.26|22345.65|22265.65|10
1735237150000|2024-12-26 18:19:10|22346.06|22266.06|22344.38|22264.38|22346.39|22266.39|22344.38|22264.38|10
1735237160000|2024-12-26 18:19:20|22344.52|22264.52|22345.21|22265.21|22345.21|22265.21|22343.92|22263.92|9
1735237170000|2024-12-26 18:19:30|22345.26|22265.26|22345.83|22265.83|22345.83|22265.83|22344.9|22264.9|10
1735237180000|2024-12-26 18:19:40|22347.17|22267.17|22347.51|22267.51|22347.88|22267.88|22347.03|22267.03|10
1735237190000|2024-12-26 18:19:50|22347.44|22267.44|22343.73|22263.73|22347.44|22267.44|22343.73|22263.73|10
1735237200000|2024-12-26 18:20:00|22343.23|22263.23|22341.98|22261.98|22343.23|22263.23|22341.9|22261.9|8
1735237210000|2024-12-26 18:20:10|22341.86|22261.86|22346|22266|22346|22266|22341.86|22261.86|10
1735237220000|2024-12-26 18:20:20|22347.63|22267.63|22349.62|22269.62|22349.62|22269.62|22347.63|22267.63|10
1735237230000|2024-12-26 18:20:30|22349.3|22269.3|22349.34|22269.34|22349.34|22269.34|22348.2|22268.2|10
1735237240000|2024-12-26 18:20:40|22349.19|22269.19|22346.37|22266.37|22349.78|22269.78|22346.2|22266.2|10
1735237250000|2024-12-26 18:20:50|22345.84|22265.84|22344.27|22264.27|22345.84|22265.84|22343.64|22263.64|9
1735237260000|2024-12-26 18:21:00|22344.83|22264.83|22346.92|22266.92|22347.97|22267.97|22344.68|22264.68|10
1735237270000|2024-12-26 18:21:10|22339.15|22259.15|22348.33|22268.33|22348.33|22268.33|22339.15|22259.15|8
1735237280000|2024-12-26 18:21:20|22348.35|22268.35|22347.08|22267.08|22348.42|22268.42|22347.08|22267.08|9
1735237290000|2024-12-26 18:21:30|22347.16|22267.16|22347.28|22267.28|22347.28|22267.28|22346.29|22266.29|10
1735237300000|2024-12-26 18:21:40|22347.37|22267.37|22347.77|22267.77|22349.32|22269.32|22347.37|22267.37|10
1735237310000|2024-12-26 18:21:50|22347.61|22267.61|22354.8|22274.8|22354.8|22274.8|22347.51|22267.51|10
1735237320000|2024-12-26 18:22:00|22354.79|22274.79|22357.54|22277.54|22357.54|22277.54|22354.79|22274.79|10
1735237330000|2024-12-26 18:22:10|22358.5|22278.5|22355.41|22275.41|22358.58|22278.58|22355.41|22275.41|10
1735237340000|2024-12-26 18:22:20|22354.22|22274.22|22349.13|22269.13|22354.22|22274.22|22349.13|22269.13|10
1735237350000|2024-12-26 18:22:30|22349.03|22269.03|22342.06|22262.06|22349.03|22269.03|22342.06|22262.06|10
1735237360000|2024-12-26 18:22:40|22342.14|22262.14|22339.5|22259.5|22342.14|22262.14|22339.5|22259.5|10
1735237370000|2024-12-26 18:22:50|22339.47|22259.47|22338.05|22258.05|22339.64|22259.64|22337.27|22257.27|10
1735237380000|2024-12-26 18:23:00|22337.92|22257.92|22337.3|22257.3|22337.92|22257.92|22337.3|22257.3|10
1735237390000|2024-12-26 18:23:10|22337.11|22257.11|22337.57|22257.57|22338.71|22258.71|22337.11|22257.11|10
1735237400000|2024-12-26 18:23:20|22337.83|22257.83|22338.86|22258.86|22338.86|22258.86|22337.55|22257.55|10
1735237410000|2024-12-26 18:23:30|22338.73|22258.73|22338.78|22258.78|22338.92|22258.92|22338.52|22258.52|9
1735237420000|2024-12-26 18:23:40|22338.58|22258.58|22340.12|22260.12|22340.12|22260.12|22338.58|22258.58|10
1735237430000|2024-12-26 18:23:50|22339.89|22259.89|22339.54|22259.54|22340.24|22260.24|22339.21|22259.21|9
1735237440000|2024-12-26 18:24:00|22340.17|22260.17|22339.68|22259.68|22340.38|22260.38|22339.14|22259.14|10
1735237450000|2024-12-26 18:24:10|22340.02|22260.02|22344.97|22264.97|22344.97|22264.97|22340.02|22260.02|10
1735237460000|2024-12-26 18:24:20|22345|22265|22344.72|22264.72|22346|22266|22344.7|22264.7|10
1735237470000|2024-12-26 18:24:30|22345.11|22265.11|22343.39|22263.39|22345.17|22265.17|22342.47|22262.47|10
1735237480000|2024-12-26 18:24:40|22344.06|22264.06|22344.24|22264.24|22344.43|22264.43|22343.47|22263.47|10
1735237490000|2024-12-26 18:24:50|22343.74|22263.74|22345.58|22265.58|22345.59|22265.59|22343.74|22263.74|8
1735237500000|2024-12-26 18:25:00|22345.47|22265.47|22344.07|22264.07|22345.47|22265.47|22341.94|22261.94|10
1735237510000|2024-12-26 18:25:10|22345.03|22265.03|22349.63|22269.63|22349.63|22269.63|22345.03|22265.03|10
1735237520000|2024-12-26 18:25:20|22351.03|22271.03|22352.32|22272.32|22353.11|22273.11|22351.03|22271.03|10
1735237530000|2024-12-26 18:25:30|22352.14|22272.14|22353.54|22273.54|22353.54|22273.54|22352.14|22272.14|9
1735237540000|2024-12-26 18:25:40|22353.63|22273.63|22354.43|22274.43|22354.45|22274.45|22353.63|22273.63|10
1735237550000|2024-12-26 18:25:50|22354.45|22274.45|22357.84|22277.84|22357.84|22277.84|22354.45|22274.45|10
1735237560000|2024-12-26 18:26:00|22357.91|22277.91|22358.34|22278.34|22358.34|22278.34|22357.67|22277.67|10
1735237570000|2024-12-26 18:26:10|22358.61|22278.61|22360.01|22280.01|22360.01|22280.01|22358.32|22278.32|10
1735237580000|2024-12-26 18:26:20|22360.15|22280.15|22363.47|22283.47|22363.47|22283.47|22360.15|22280.15|10
1735237590000|2024-12-26 18:26:30|22362.78|22282.78|22361.74|22281.74|22362.81|22282.81|22361.74|22281.74|10
1735237600000|2024-12-26 18:26:40|22361.25|22281.25|22362.41|22282.41|22362.41|22282.41|22361.25|22281.25|10
1735237610000|2024-12-26 18:26:50|22362.47|22282.47|22363.51|22283.51|22363.72|22283.72|22362.47|22282.47|9
1735237620000|2024-12-26 18:27:00|22363.69|22283.69|22367.42|22287.42|22367.42|22287.42|22363.39|22283.39|10
1735237630000|2024-12-26 18:27:10|22367.38|22287.38|22370.14|22290.14|22370.39|22290.39|22367.38|22287.38|10
1735237640000|2024-12-26 18:27:20|22370.16|22290.16|22370.22|22290.22|22370.41|22290.41|22369.59|22289.59|9
1735237650000|2024-12-26 18:27:30|22370.16|22290.16|22369.47|22289.47|22370.16|22290.16|22369.2|22289.2|9
1735237660000|2024-12-26 18:27:40|22369.43|22289.43|22367.58|22287.58|22369.53|22289.53|22367.58|22287.58|10
1735237670000|2024-12-26 18:27:50|22367.87|22287.87|22365.94|22285.94|22367.87|22287.87|22365.94|22285.94|10
1735237680000|2024-12-26 18:28:00|22365.99|22285.99|22364.57|22284.57|22365.99|22285.99|22364.41|22284.41|10
1735237690000|2024-12-26 18:28:10|22364.35|22284.35|22361.87|22281.87|22364.35|22284.35|22361.79|22281.79|10
1735237700000|2024-12-26 18:28:20|22361.88|22281.88|22358.75|22278.75|22361.88|22281.88|22358.75|22278.75|9
1735237710000|2024-12-26 18:28:30|22358.6|22278.6|22357.57|22277.57|22358.6|22278.6|22357.57|22277.57|10
1735237720000|2024-12-26 18:28:40|22356.89|22276.89|22358.37|22278.37|22358.37|22278.37|22356.89|22276.89|9
1735237730000|2024-12-26 18:28:50|22358.08|22278.08|22358.13|22278.13|22358.46|22278.46|22357.71|22277.71|10
1735237740000|2024-12-26 18:29:00|22358.38|22278.38|22359.52|22279.52|22359.52|22279.52|22358.08|22278.08|10
1735237750000|2024-12-26 18:29:10|22360.3|22280.3|22361.56|22281.56|22361.61|22281.61|22359.09|22279.09|10
1735237760000|2024-12-26 18:29:20|22361.1|22281.1|22357.9|22277.9|22361.35|22281.35|22357.9|22277.9|10
1735237770000|2024-12-26 18:29:30|22357.83|22277.83|22357.64|22277.64|22358.04|22278.04|22357.26|22277.26|10
1735237780000|2024-12-26 18:29:40|22358.18|22278.18|22359.85|22279.85|22359.85|22279.85|22358.18|22278.18|10
1735237790000|2024-12-26 18:29:50|22360.57|22280.57|22360.48|22280.48|22360.57|22280.57|22359.11|22279.11|10
1735237800000|2024-12-26 18:30:00|22360.77|22280.77|22363.21|22283.21|22363.21|22283.21|22360.77|22280.77|10
1735237810000|2024-12-26 18:30:10|22363.42|22283.42|22368.47|22288.47|22368.47|22288.47|22363.42|22283.42|10
1735237820000|2024-12-26 18:30:20|22368.57|22288.57|22366.71|22286.71|22368.57|22288.57|22365.34|22285.34|10
1735237830000|2024-12-26 18:30:30|22366.56|22286.56|22367.88|22287.88|22368.43|22288.43|22366.27|22286.27|10
1735237840000|2024-12-26 18:30:40|22367.85|22287.85|22366.88|22286.88|22367.96|22287.96|22366.88|22286.88|10
1735237850000|2024-12-26 18:30:50|22367.36|22287.36|22367.51|22287.51|22367.65|22287.65|22367.03|22287.03|10
1735237860000|2024-12-26 18:31:00|22367.56|22287.56|22369.6|22289.6|22369.96|22289.96|22367.45|22287.45|10
1735237870000|2024-12-26 18:31:10|22369.62|22289.62|22366.42|22286.42|22369.62|22289.62|22366.14|22286.14|10
1735237880000|2024-12-26 18:31:20|22366.47|22286.47|22365.7|22285.7|22366.47|22286.47|22364.45|22284.45|10
1735237890000|2024-12-26 18:31:30|22366.21|22286.21|22367.59|22287.59|22367.59|22287.59|22366.21|22286.21|10
1735237900000|2024-12-26 18:31:40|22367.69|22287.69|22369.94|22289.94|22369.94|22289.94|22367.65|22287.65|10
1735237910000|2024-12-26 18:31:50|22370.99|22290.99|22372.81|22292.81|22373.26|22293.26|22370.99|22290.99|10
1735237920000|2024-12-26 18:32:00|22373.06|22293.06|22381.42|22301.42|22381.42|22301.42|22373.06|22293.06|10
1735237930000|2024-12-26 18:32:10|22381.45|22301.45|22384.92|22304.92|22384.92|22304.92|22381.45|22301.45|10
1735237940000|2024-12-26 18:32:20|22384.83|22304.83|22385.31|22305.31|22385.75|22305.75|22383.3|22303.3|10
1735237950000|2024-12-26 18:32:30|22385.65|22305.65|22381.28|22301.28|22386.05|22306.05|22381.28|22301.28|10
1735237960000|2024-12-26 18:32:40|22380.49|22300.49|22378.78|22298.78|22380.58|22300.58|22378.63|22298.63|10
1735237970000|2024-12-26 18:32:50|22379|22299|22376.65|22296.65|22379.02|22299.02|22376.65|22296.65|10
1735237980000|2024-12-26 18:33:00|22376.57|22296.57|22377.62|22297.62|22377.62|22297.62|22376|22296|10
1735237990000|2024-12-26 18:33:10|22377.78|22297.78|22378.55|22298.55|22378.8|22298.8|22377.78|22297.78|10
1735238000000|2024-12-26 18:33:20|22378.83|22298.83|22375.5|22295.5|22379.01|22299.01|22375.5|22295.5|10
1735238010000|2024-12-26 18:33:30|22375.6|22295.6|22375.39|22295.39|22375.97|22295.97|22375.35|22295.35|9
1735238020000|2024-12-26 18:33:40|22374.84|22294.84|22374.1|22294.1|22375.39|22295.39|22374.1|22294.1|9
1735238030000|2024-12-26 18:33:50|22374.04|22294.04|22372.39|22292.39|22374.04|22294.04|22372.39|22292.39|9
1735238040000|2024-12-26 18:34:00|22371.13|22291.13|22367.48|22287.48|22371.13|22291.13|22367.47|22287.47|10
1735238050000|2024-12-26 18:34:10|22367.34|22287.34|22362.29|22282.29|22367.34|22287.34|22362.29|22282.29|10
1735238060000|2024-12-26 18:34:20|22361.91|22281.91|22358|22278|22361.91|22281.91|22358|22278|10
1735238070000|2024-12-26 18:34:30|22357.26|22277.26|22355.11|22275.11|22357.26|22277.26|22355.11|22275.11|9
1735238080000|2024-12-26 18:34:40|22353.28|22273.28|22346.08|22266.08|22353.28|22273.28|22346.08|22266.08|10
1735238090000|2024-12-26 18:34:50|22345.48|22265.48|22342.19|22262.19|22345.48|22265.48|22341.76|22261.76|9
1735238100000|2024-12-26 18:35:00|22338.35|22258.35|22337.52|22257.52|22339.15|22259.15|22336.72|22256.72|10
1735238110000|2024-12-26 18:35:10|22336.04|22256.04|22329.04|22249.04|22336.04|22256.04|22329.04|22249.04|10
1735238120000|2024-12-26 18:35:20|22326.57|22246.57|22327.85|22247.85|22328.15|22248.15|22325.69|22245.69|10
1735238130000|2024-12-26 18:35:30|22327.54|22247.54|22330.71|22250.71|22330.82|22250.82|22327.28|22247.28|10
1735238140000|2024-12-26 18:35:40|22330.67|22250.67|22335.69|22255.69|22335.69|22255.69|22330.67|22250.67|9
1735238150000|2024-12-26 18:35:50|22336.65|22256.65|22339.48|22259.48|22339.88|22259.88|22336.46|22256.46|10
1735238160000|2024-12-26 18:36:00|22339.39|22259.39|22341.85|22261.85|22341.85|22261.85|22339.23|22259.23|10
1735238170000|2024-12-26 18:36:10|22342.87|22262.87|22345.39|22265.39|22345.46|22265.46|22342.87|22262.87|10
1735238180000|2024-12-26 18:36:20|22345.38|22265.38|22346.8|22266.8|22346.8|22266.8|22345.38|22265.38|10
1735238190000|2024-12-26 18:36:30|22348.39|22268.39|22346.94|22266.94|22348.39|22268.39|22345.83|22265.83|10
1735238200000|2024-12-26 18:36:40|22346.96|22266.96|22343.99|22263.99|22347.33|22267.33|22343.99|22263.99|10
1735238210000|2024-12-26 18:36:50|22343.41|22263.41|22338.9|22258.9|22343.41|22263.41|22338.55|22258.55|10
1735238220000|2024-12-26 18:37:00|22339.83|22259.83|22341.47|22261.47|22341.47|22261.47|22339.83|22259.83|9
1735238230000|2024-12-26 18:37:10|22342.94|22262.94|22343.26|22263.26|22344.3|22264.3|22342.94|22262.94|10
1735238240000|2024-12-26 18:37:20|22343.06|22263.06|22344.23|22264.23|22344.23|22264.23|22341.75|22261.75|10
1735238250000|2024-12-26 18:37:30|22344.29|22264.29|22345.55|22265.55|22345.6|22265.6|22344.29|22264.29|10
1735238260000|2024-12-26 18:37:40|22345.75|22265.75|22344.1|22264.1|22345.75|22265.75|22343.91|22263.91|9
1735238270000|2024-12-26 18:37:50|22344.09|22264.09|22346|22266|22346|22266|22344.09|22264.09|9
1735238280000|2024-12-26 18:38:00|22345.82|22265.82|22348.78|22268.78|22350|22270|22345.82|22265.82|10
1735238290000|2024-12-26 18:38:10|22348.68|22268.68|22350.71|22270.71|22350.71|22270.71|22348.54|22268.54|10
1735238300000|2024-12-26 18:38:20|22350.25|22270.25|22352.55|22272.55|22352.55|22272.55|22350.22|22270.22|10
1735238310000|2024-12-26 18:38:30|22353.47|22273.47|22352.01|22272.01|22354.1|22274.1|22351.51|22271.51|10
1735238320000|2024-12-26 18:38:40|22351.61|22271.61|22348.44|22268.44|22351.79|22271.79|22348.44|22268.44|10
1735238330000|2024-12-26 18:38:50|22347.22|22267.22|22343|22263|22347.22|22267.22|22343|22263|10
1735238340000|2024-12-26 18:39:00|22343.06|22263.06|22343.2|22263.2|22343.6|22263.6|22343.06|22263.06|10
1735238350000|2024-12-26 18:39:10|22343.15|22263.15|22341.78|22261.78|22343.24|22263.24|22341.78|22261.78|10
1735238360000|2024-12-26 18:39:20|22341.82|22261.82|22337.65|22257.65|22341.82|22261.82|22337.65|22257.65|10
1735238370000|2024-12-26 18:39:30|22337.13|22257.13|22334.8|22254.8|22337.13|22257.13|22334.29|22254.29|10
1735238380000|2024-12-26 18:39:40|22334.79|22254.79|22332.52|22252.52|22334.79|22254.79|22332.39|22252.39|9
1735238390000|2024-12-26 18:39:50|22331.63|22251.63|22330.58|22250.58|22331.75|22251.75|22330.58|22250.58|10
1735238400000|2024-12-26 18:40:00|22330.63|22250.63|22328.78|22248.78|22330.63|22250.63|22328.78|22248.78|10
1735238410000|2024-12-26 18:40:10|22328.45|22248.45|22328.51|22248.51|22330.15|22250.15|22328.4|22248.4|10
1735238420000|2024-12-26 18:40:20|22328.59|22248.59|22328.35|22248.35|22328.59|22248.59|22325.87|22245.87|10
1735238430000|2024-12-26 18:40:30|22329.49|22249.49|22330.4|22250.4|22330.53|22250.53|22328.56|22248.56|10
1735238440000|2024-12-26 18:40:40|22330.54|22250.54|22334.86|22254.86|22334.86|22254.86|22330.54|22250.54|10
1735238450000|2024-12-26 18:40:50|22334.71|22254.71|22331.16|22251.16|22334.71|22254.71|22331.16|22251.16|10
1735238460000|2024-12-26 18:41:00|22331.5|22251.5|22332.05|22252.05|22332.69|22252.69|22331.32|22251.32|10
1735238470000|2024-12-26 18:41:10|22332.32|22252.32|22334.08|22254.08|22334.08|22254.08|22332.29|22252.29|10
1735238480000|2024-12-26 18:41:20|22334.48|22254.48|22333.39|22253.39|22334.48|22254.48|22332.6|22252.6|10
1735238490000|2024-12-26 18:41:30|22333.77|22253.77|22336.2|22256.2|22336.2|22256.2|22333.59|22253.59|10
1735238500000|2024-12-26 18:41:40|22336.24|22256.24|22339.26|22259.26|22339.26|22259.26|22336.24|22256.24|10
1735238510000|2024-12-26 18:41:50|22339.3|22259.3|22339.38|22259.38|22339.94|22259.94|22339.09|22259.09|10
1735238520000|2024-12-26 18:42:00|22339.27|22259.27|22337.74|22257.74|22339.47|22259.47|22337.7|22257.7|10
1735238530000|2024-12-26 18:42:10|22337.66|22257.66|22337.05|22257.05|22337.68|22257.68|22337.03|22257.03|10
1735238540000|2024-12-26 18:42:20|22337.88|22257.88|22333.99|22253.99|22337.88|22257.88|22333.99|22253.99|10
1735238550000|2024-12-26 18:42:30|22333.4|22253.4|22333.32|22253.32|22334.96|22254.96|22333.32|22253.32|10
1735238560000|2024-12-26 18:42:40|22332.66|22252.66|22329.6|22249.6|22332.66|22252.66|22329.48|22249.48|10
1735238570000|2024-12-26 18:42:50|22329.39|22249.39|22328.63|22248.63|22329.39|22249.39|22326.82|22246.82|9
1735238580000|2024-12-26 18:43:00|22328.86|22248.86|22325.91|22245.91|22328.86|22248.86|22325.91|22245.91|10
1735238590000|2024-12-26 18:43:10|22325.99|22245.99|22324.98|22244.98|22325.99|22245.99|22324.98|22244.98|10
1735238600000|2024-12-26 18:43:20|22324.95|22244.95|22318.61|22238.61|22324.95|22244.95|22318.04|22238.04|10
1735238610000|2024-12-26 18:43:30|22318.78|22238.78|22322.91|22242.91|22323.39|22243.39|22318.78|22238.78|10
1735238620000|2024-12-26 18:43:40|22322.97|22242.97|22326.74|22246.74|22326.74|22246.74|22322.97|22242.97|10
1735238630000|2024-12-26 18:43:50|22327.8|22247.8|22330.46|22250.46|22330.46|22250.46|22327.8|22247.8|10
1735238640000|2024-12-26 18:44:00|22330.53|22250.53|22326.81|22246.81|22330.53|22250.53|22326.81|22246.81|9
1735238650000|2024-12-26 18:44:10|22326.34|22246.34|22327.72|22247.72|22327.72|22247.72|22326.3|22246.3|9
1735238660000|2024-12-26 18:44:20|22327.54|22247.54|22329.55|22249.55|22329.55|22249.55|22327.54|22247.54|9
1735238670000|2024-12-26 18:44:30|22329.6|22249.6|22331.63|22251.63|22331.69|22251.69|22329.6|22249.6|9
1735238680000|2024-12-26 18:44:40|22331.65|22251.65|22328.21|22248.21|22331.67|22251.67|22328.21|22248.21|10
1735238690000|2024-12-26 18:44:50|22328.11|22248.11|22331.02|22251.02|22331.02|22251.02|22328.11|22248.11|8
1735238700000|2024-12-26 18:45:00|22331.24|22251.24|22331.63|22251.63|22331.84|22251.84|22330.62|22250.62|10
1735238710000|2024-12-26 18:45:10|22331.9|22251.9|22335.07|22255.07|22335.07|22255.07|22331.9|22251.9|10
1735238720000|2024-12-26 18:45:20|22335.13|22255.13|22336.81|22256.81|22336.81|22256.81|22334.63|22254.63|10
1735238730000|2024-12-26 18:45:30|22336.9|22256.9|22337.48|22257.48|22337.66|22257.66|22336.9|22256.9|10
1735238740000|2024-12-26 18:45:40|22338.71|22258.71|22340.2|22260.2|22340.82|22260.82|22338.71|22258.71|10
1735238750000|2024-12-26 18:45:50|22339.97|22259.97|22340|22260|22340.42|22260.42|22339.34|22259.34|10
1735238760000|2024-12-26 18:46:00|22339.96|22259.96|22341.24|22261.24|22342.83|22262.83|22339.96|22259.96|10
1735238770000|2024-12-26 18:46:10|22341.21|22261.21|22343.43|22263.43|22343.43|22263.43|22340.51|22260.51|10
1735238780000|2024-12-26 18:46:20|22343.46|22263.46|22343.58|22263.58|22344.72|22264.72|22343.46|22263.46|10
1735238790000|2024-12-26 18:46:30|22342.41|22262.41|22342.01|22262.01|22342.53|22262.53|22341.81|22261.81|9
1735238800000|2024-12-26 18:46:40|22341.95|22261.95|22346.47|22266.47|22346.47|22266.47|22341.95|22261.95|10
1735238810000|2024-12-26 18:46:50|22346.41|22266.41|22348.04|22268.04|22348.04|22268.04|22346.27|22266.27|10
1735238820000|2024-12-26 18:47:00|22348.22|22268.22|22348.34|22268.34|22349.01|22269.01|22347.88|22267.88|10
1735238830000|2024-12-26 18:47:10|22348.63|22268.63|22348.54|22268.54|22349.43|22269.43|22348.54|22268.54|10
1735238840000|2024-12-26 18:47:20|22348.65|22268.65|22348.86|22268.86|22349.89|22269.89|22348.52|22268.52|10
1735238850000|2024-12-26 18:47:30|22348.87|22268.87|22345.44|22265.44|22349.33|22269.33|22345.07|22265.07|10
1735238860000|2024-12-26 18:47:40|22344.89|22264.89|22345.86|22265.86|22345.86|22265.86|22344.27|22264.27|10
1735238870000|2024-12-26 18:47:50|22345.87|22265.87|22347|22267|22347.32|22267.32|22345.87|22265.87|8
1735238880000|2024-12-26 18:48:00|22347.48|22267.48|22346.12|22266.12|22347.48|22267.48|22345.22|22265.22|10
1735238890000|2024-12-26 18:48:10|22346.03|22266.03|22347.66|22267.66|22347.66|22267.66|22346.03|22266.03|7
1735238900000|2024-12-26 18:48:20|22347.65|22267.65|22351.88|22271.88|22351.88|22271.88|22347.65|22267.65|10
1735238910000|2024-12-26 18:48:30|22351.93|22271.93|22352.19|22272.19|22352.61|22272.61|22351.47|22271.47|10
1735238920000|2024-12-26 18:48:40|22353.08|22273.08|22356.46|22276.46|22356.46|22276.46|22353|22273|10
1735238930000|2024-12-26 18:48:50|22356.65|22276.65|22360.77|22280.77|22360.91|22280.91|22356.65|22276.65|9
1735238940000|2024-12-26 18:49:00|22361.05|22281.05|22363.78|22283.78|22363.78|22283.78|22361.05|22281.05|9
1735238950000|2024-12-26 18:49:10|22363.89|22283.89|22367.08|22287.08|22367.87|22287.87|22363.89|22283.89|10
1735238960000|2024-12-26 18:49:20|22367.56|22287.56|22375.78|22295.78|22375.88|22295.88|22367.52|22287.52|10
1735238970000|2024-12-26 18:49:30|22375.57|22295.57|22373.7|22293.7|22375.57|22295.57|22373.26|22293.26|10
1735238980000|2024-12-26 18:49:40|22373.72|22293.72|22371.01|22291.01|22373.72|22293.72|22371.01|22291.01|10
1735238990000|2024-12-26 18:49:50|22368.23|22288.23|22368.39|22288.39|22368.68|22288.68|22368|22288|9
1735239000000|2024-12-26 18:50:00|22368.45|22288.45|22367.74|22287.74|22369.65|22289.65|22367.74|22287.74|10
1735239010000|2024-12-26 18:50:10|22366.28|22286.28|22365.76|22285.76|22366.28|22286.28|22363.72|22283.72|10
1735239020000|2024-12-26 18:50:20|22366.04|22286.04|22367.59|22287.59|22367.59|22287.59|22366.04|22286.04|10
1735239030000|2024-12-26 18:50:30|22367.57|22287.57|22369.99|22289.99|22369.99|22289.99|22367.57|22287.57|10
1735239040000|2024-12-26 18:50:40|22370.73|22290.73|22368.81|22288.81|22371.1|22291.1|22368.81|22288.81|8
1735239050000|2024-12-26 18:50:50|22368.8|22288.8|22372.59|22292.59|22372.59|22292.59|22368.78|22288.78|10
1735239060000|2024-12-26 18:51:00|22372.86|22292.86|22370.4|22290.4|22372.86|22292.86|22370.39|22290.39|9
1735239070000|2024-12-26 18:51:10|22370.88|22290.88|22368.15|22288.15|22371.19|22291.19|22368.15|22288.15|10
1735239080000|2024-12-26 18:51:20|22367.74|22287.74|22368.19|22288.19|22368.48|22288.48|22367.63|22287.63|10
1735239090000|2024-12-26 18:51:30|22367.74|22287.74|22363.15|22283.15|22367.74|22287.74|22363.15|22283.15|10
1735239100000|2024-12-26 18:51:40|22363.26|22283.26|22361.27|22281.27|22363.45|22283.45|22361.27|22281.27|10
1735239110000|2024-12-26 18:51:50|22361.02|22281.02|22360.77|22280.77|22361.16|22281.16|22360.75|22280.75|10
1735239120000|2024-12-26 18:52:00|22361.1|22281.1|22360.77|22280.77|22361.91|22281.91|22359.91|22279.91|10
1735239130000|2024-12-26 18:52:10|22361.55|22281.55|22364.11|22284.11|22365.73|22285.73|22361.45|22281.45|10
1735239140000|2024-12-26 18:52:20|22364.71|22284.71|22366.35|22286.35|22366.52|22286.52|22364.71|22284.71|10
1735239150000|2024-12-26 18:52:30|22366.76|22286.76|22366.37|22286.37|22367.01|22287.01|22366.23|22286.23|10
1735239160000|2024-12-26 18:52:40|22366.59|22286.59|22367.45|22287.45|22367.45|22287.45|22366.24|22286.24|10
1735239170000|2024-12-26 18:52:50|22367.77|22287.77|22368.3|22288.3|22368.3|22288.3|22367.01|22287.01|9
1735239180000|2024-12-26 18:53:00|22368.32|22288.32|22373.06|22293.06|22373.06|22293.06|22368.32|22288.32|10
1735239190000|2024-12-26 18:53:10|22373.79|22293.79|22377.76|22297.76|22377.76|22297.76|22373.79|22293.79|10
1735239200000|2024-12-26 18:53:20|22378.24|22298.24|22381.93|22301.93|22381.93|22301.93|22377.78|22297.78|10
1735239210000|2024-12-26 18:53:30|22381.99|22301.99|22377.95|22297.95|22381.99|22301.99|22377.95|22297.95|10
1735239220000|2024-12-26 18:53:40|22377.85|22297.85|22378.58|22298.58|22378.95|22298.95|22377.85|22297.85|9
1735239230000|2024-12-26 18:53:50|22378.86|22298.86|22378.02|22298.02|22378.86|22298.86|22377.56|22297.56|10
1735239240000|2024-12-26 18:54:00|22378.18|22298.18|22378.09|22298.09|22378.55|22298.55|22377.62|22297.62|10
1735239250000|2024-12-26 18:54:10|22377.9|22297.9|22379.27|22299.27|22379.58|22299.58|22377.83|22297.83|9
1735239260000|2024-12-26 18:54:20|22379.74|22299.74|22379.13|22299.13|22380.13|22300.13|22379.04|22299.04|10
1735239270000|2024-12-26 18:54:30|22379.91|22299.91|22381.13|22301.13|22381.4|22301.4|22379.82|22299.82|10
1735239280000|2024-12-26 18:54:40|22381.22|22301.22|22380.34|22300.34|22381.22|22301.22|22380.09|22300.09|9
1735239290000|2024-12-26 18:54:50|22380.33|22300.33|22377.82|22297.82|22380.33|22300.33|22377.59|22297.59|10
1735239300000|2024-12-26 18:55:00|22377.79|22297.79|22379.99|22299.99|22379.99|22299.99|22377.79|22297.79|10
1735239310000|2024-12-26 18:55:10|22379.94|22299.94|22382.21|22302.21|22382.55|22302.55|22379.94|22299.94|10
1735239320000|2024-12-26 18:55:20|22381.98|22301.98|22380.32|22300.32|22381.98|22301.98|22379.37|22299.37|10
1735239330000|2024-12-26 18:55:30|22380.56|22300.56|22380.61|22300.61|22380.89|22300.89|22379.94|22299.94|10
1735239340000|2024-12-26 18:55:40|22380.85|22300.85|22381.98|22301.98|22381.98|22301.98|22380.85|22300.85|10
1735239350000|2024-12-26 18:55:50|22381.48|22301.48|22381.82|22301.82|22381.82|22301.82|22381.17|22301.17|10
1735239360000|2024-12-26 18:56:00|22382.21|22302.21|22381.62|22301.62|22383.27|22303.27|22381.62|22301.62|9
1735239370000|2024-12-26 18:56:10|22381.19|22301.19|22380.06|22300.06|22381.19|22301.19|22380|22300|10
1735239380000|2024-12-26 18:56:20|22380.29|22300.29|22381.8|22301.8|22381.8|22301.8|22380.28|22300.28|10
1735239390000|2024-12-26 18:56:30|22381.29|22301.29|22381.81|22301.81|22381.95|22301.95|22381.29|22301.29|10
1735239400000|2024-12-26 18:56:40|22381.86|22301.86|22382.37|22302.37|22382.37|22302.37|22381.86|22301.86|9
1735239410000|2024-12-26 18:56:50|22382.35|22302.35|22383.61|22303.61|22383.61|22303.61|22382.35|22302.35|10
1735239420000|2024-12-26 18:57:00|22383.69|22303.69|22382.08|22302.08|22383.69|22303.69|22382.08|22302.08|10
1735239430000|2024-12-26 18:57:10|22382.19|22302.19|22381.14|22301.14|22382.19|22302.19|22381.05|22301.05|10
1735239440000|2024-12-26 18:57:20|22380.96|22300.96|22380.46|22300.46|22380.96|22300.96|22378.84|22298.84|10
1735239450000|2024-12-26 18:57:30|22380.47|22300.47|22379.53|22299.53|22380.65|22300.65|22379.53|22299.53|8
1735239460000|2024-12-26 18:57:40|22379.51|22299.51|22379.2|22299.2|22379.7|22299.7|22379.04|22299.04|10
1735239470000|2024-12-26 18:57:50|22379.33|22299.33|22378.93|22298.93|22379.85|22299.85|22378.93|22298.93|10
1735239480000|2024-12-26 18:58:00|22379.39|22299.39|22380.48|22300.48|22380.48|22300.48|22379.16|22299.16|10
1735239490000|2024-12-26 18:58:10|22380.6|22300.6|22381.13|22301.13|22381.13|22301.13|22380.6|22300.6|8
1735239500000|2024-12-26 18:58:20|22382.73|22302.73|22383.83|22303.83|22383.95|22303.95|22382.73|22302.73|9
1735239510000|2024-12-26 18:58:30|22383.9|22303.9|22384.7|22304.7|22384.84|22304.84|22383.9|22303.9|9
1735239520000|2024-12-26 18:58:40|22384.73|22304.73|22380.91|22300.91|22384.73|22304.73|22380.91|22300.91|9
1735239530000|2024-12-26 18:58:50|22380.21|22300.21|22377.5|22297.5|22380.21|22300.21|22377.35|22297.35|9
1735239540000|2024-12-26 18:59:00|22377.47|22297.47|22377.06|22297.06|22377.61|22297.61|22377.06|22297.06|10
1735239550000|2024-12-26 18:59:10|22376.94|22296.94|22376.51|22296.51|22377.66|22297.66|22376.51|22296.51|10
1735239560000|2024-12-26 18:59:20|22376.29|22296.29|22375.05|22295.05|22376.42|22296.42|22375.05|22295.05|10
1735239570000|2024-12-26 18:59:30|22374.93|22294.93|22376.29|22296.29|22376.29|22296.29|22374.9|22294.9|10
1735239580000|2024-12-26 18:59:40|22376.74|22296.74|22378.48|22298.48|22378.48|22298.48|22376.74|22296.74|10
1735239590000|2024-12-26 18:59:50|22378.62|22298.62|22380.5|22300.5|22380.52|22300.52|22378.62|22298.62|10
1735239600000|2024-12-26 19:00:00|22380.58|22300.58|22379.94|22299.94|22381.05|22301.05|22379.33|22299.33|10
1735239610000|2024-12-26 19:00:10|22380.35|22300.35|22383.68|22303.68|22383.68|22303.68|22380.35|22300.35|10
1735239620000|2024-12-26 19:00:20|22383.18|22303.18|22384.19|22304.19|22384.19|22304.19|22383.15|22303.15|10
1735239630000|2024-12-26 19:00:30|22384.52|22304.52|22383.46|22303.46|22384.61|22304.61|22383.46|22303.46|10
1735239640000|2024-12-26 19:00:40|22383.47|22303.47|22384.07|22304.07|22384.07|22304.07|22383.47|22303.47|10
1735239650000|2024-12-26 19:00:50|22384.17|22304.17|22382.64|22302.64|22385.69|22305.69|22382.64|22302.64|10
1735239660000|2024-12-26 19:01:00|22382.16|22302.16|22378.27|22298.27|22382.16|22302.16|22378.27|22298.27|10
1735239670000|2024-12-26 19:01:10|22378.26|22298.26|22376.25|22296.25|22378.53|22298.53|22376.25|22296.25|10
1735239680000|2024-12-26 19:01:20|22376.12|22296.12|22377.89|22297.89|22378.05|22298.05|22375.68|22295.68|10
1735239690000|2024-12-26 19:01:30|22377.88|22297.88|22377.53|22297.53|22378.22|22298.22|22376.67|22296.67|10
1735239700000|2024-12-26 19:01:40|22377.7|22297.7|22381.78|22301.78|22381.78|22301.78|22377.7|22297.7|9
1735239710000|2024-12-26 19:01:50|22382.62|22302.62|22385.78|22305.78|22385.81|22305.81|22382.62|22302.62|9
1735239720000|2024-12-26 19:02:00|22386.54|22306.54|22388.13|22308.13|22389.57|22309.57|22386.54|22306.54|9
1735239730000|2024-12-26 19:02:10|22387.34|22307.34|22386.6|22306.6|22387.34|22307.34|22385.81|22305.81|10
1735239740000|2024-12-26 19:02:20|22386.92|22306.92|22386.56|22306.56|22387.5|22307.5|22386.56|22306.56|8
1735239750000|2024-12-26 19:02:30|22385.93|22305.93|22386.83|22306.83|22386.95|22306.95|22385.93|22305.93|8
1735239760000|2024-12-26 19:02:40|22387.14|22307.14|22385.94|22305.94|22387.42|22307.42|22385.81|22305.81|10
1735239770000|2024-12-26 19:02:50|22386.19|22306.19|22381.78|22301.78|22386.3|22306.3|22381.78|22301.78|10
1735239780000|2024-12-26 19:03:00|22380.69|22300.69|22376.69|22296.69|22380.69|22300.69|22376.64|22296.64|10
1735239790000|2024-12-26 19:03:10|22376.64|22296.64|22367.93|22287.93|22376.64|22296.64|22367.93|22287.93|10
1735239800000|2024-12-26 19:03:20|22367.3|22287.3|22366.84|22286.84|22367.63|22287.63|22366.84|22286.84|10
1735239810000|2024-12-26 19:03:30|22366.86|22286.86|22363.39|22283.39|22367.3|22287.3|22363.33|22283.33|9
1735239820000|2024-12-26 19:03:40|22363.63|22283.63|22360.81|22280.81|22363.63|22283.63|22360.71|22280.71|9
1735239830000|2024-12-26 19:03:50|22360.63|22280.63|22361.78|22281.78|22361.78|22281.78|22360.63|22280.63|9
1735239840000|2024-12-26 19:04:00|22361.58|22281.58|22366.57|22286.57|22366.57|22286.57|22360.74|22280.74|10
1735239850000|2024-12-26 19:04:10|22366.69|22286.69|22367.34|22287.34|22367.34|22287.34|22365.61|22285.61|10
1735239860000|2024-12-26 19:04:20|22367.23|22287.23|22370.1|22290.1|22370.1|22290.1|22367.06|22287.06|10
1735239870000|2024-12-26 19:04:30|22371.28|22291.28|22371.36|22291.36|22371.36|22291.36|22370.31|22290.31|10
1735239880000|2024-12-26 19:04:40|22371.96|22291.96|22370.35|22290.35|22372.97|22292.97|22370.35|22290.35|10
1735239890000|2024-12-26 19:04:50|22369.29|22289.29|22368.95|22288.95|22369.62|22289.62|22368.09|22288.09|10
1735239900000|2024-12-26 19:05:00|22368.68|22288.68|22368.58|22288.58|22370.27|22290.27|22368.47|22288.47|10
1735239910000|2024-12-26 19:05:10|22368.21|22288.21|22364.57|22284.57|22368.21|22288.21|22364.57|22284.57|10
1735239920000|2024-12-26 19:05:20|22362.6|22282.6|22362.08|22282.08|22362.6|22282.6|22360.91|22280.91|10
1735239930000|2024-12-26 19:05:30|22361.93|22281.93|22365.09|22285.09|22365.68|22285.68|22361.93|22281.93|9
1735239940000|2024-12-26 19:05:40|22364.74|22284.74|22365.9|22285.9|22365.9|22285.9|22364.72|22284.72|10
1735239950000|2024-12-26 19:05:50|22365.96|22285.96|22366.21|22286.21|22367.2|22287.2|22365.87|22285.87|10
1735239960000|2024-12-26 19:06:00|22366.22|22286.22|22365.14|22285.14|22366.41|22286.41|22365.14|22285.14|10
1735239970000|2024-12-26 19:06:10|22365.09|22285.09|22362.4|22282.4|22365.09|22285.09|22362.4|22282.4|10
1735239980000|2024-12-26 19:06:20|22361.91|22281.91|22359.16|22279.16|22362.26|22282.26|22359.16|22279.16|10
1735239990000|2024-12-26 19:06:30|22360.36|22280.36|22357.95|22277.95|22360.92|22280.92|22357.95|22277.95|10
1735240000000|2024-12-26 19:06:40|22357.04|22277.04|22353.07|22273.07|22357.04|22277.04|22353.03|22273.03|10
1735240010000|2024-12-26 19:06:50|22352.92|22272.92|22336.95|22256.95|22352.92|22272.92|22336.95|22256.95|10
1735240020000|2024-12-26 19:07:00|22335.52|22255.52|22330.82|22250.82|22335.52|22255.52|22330.82|22250.82|10
1735240030000|2024-12-26 19:07:10|22330.75|22250.75|22326.1|22246.1|22330.8|22250.8|22326.1|22246.1|10
1735240040000|2024-12-26 19:07:20|22325.73|22245.73|22322.63|22242.63|22325.73|22245.73|22322.63|22242.63|10
1735240050000|2024-12-26 19:07:30|22322.09|22242.09|22317.77|22237.77|22322.09|22242.09|22317.77|22237.77|10
1735240060000|2024-12-26 19:07:40|22317.52|22237.52|22317.31|22237.31|22317.52|22237.52|22315.77|22235.77|9
1735240070000|2024-12-26 19:07:50|22317.34|22237.34|22316.35|22236.35|22317.69|22237.69|22316.35|22236.35|9
1735240080000|2024-12-26 19:08:00|22317.95|22237.95|22319.68|22239.68|22319.68|22239.68|22317.95|22237.95|9
1735240090000|2024-12-26 19:08:10|22319.92|22239.92|22323.02|22243.02|22323.02|22243.02|22319.8|22239.8|10
1735240100000|2024-12-26 19:08:20|22323.63|22243.63|22325.31|22245.31|22325.31|22245.31|22323.26|22243.26|10
1735240110000|2024-12-26 19:08:30|22325.96|22245.96|22323.28|22243.28|22326.01|22246.01|22323.28|22243.28|10
1735240120000|2024-12-26 19:08:40|22323.26|22243.26|22320.36|22240.36|22323.34|22243.34|22320.12|22240.12|10
1735240130000|2024-12-26 19:08:50|22319.92|22239.92|22316.39|22236.39|22320.03|22240.03|22316.39|22236.39|10
1735240140000|2024-12-26 19:09:00|22317.17|22237.17|22317.59|22237.59|22318.15|22238.15|22317.02|22237.02|10
1735240150000|2024-12-26 19:09:10|22317.46|22237.46|22321.6|22241.6|22321.6|22241.6|22317.44|22237.44|10
1735240160000|2024-12-26 19:09:20|22321.58|22241.58|22324.38|22244.38|22324.91|22244.91|22321.58|22241.58|10
1735240170000|2024-12-26 19:09:30|22323.47|22243.47|22326.92|22246.92|22326.92|22246.92|22323.01|22243.01|10
1735240180000|2024-12-26 19:09:40|22327.12|22247.12|22332.25|22252.25|22332.25|22252.25|22326.73|22246.73|10
1735240190000|2024-12-26 19:09:50|22332.37|22252.37|22331.59|22251.59|22332.37|22252.37|22330.92|22250.92|10
1735240200000|2024-12-26 19:10:00|22331.75|22251.75|22332.5|22252.5|22332.81|22252.81|22331.29|22251.29|9
1735240210000|2024-12-26 19:10:10|22332.13|22252.13|22332.94|22252.94|22332.94|22252.94|22331.11|22251.11|10
1735240220000|2024-12-26 19:10:20|22332.5|22252.5|22331.03|22251.03|22332.94|22252.94|22331.03|22251.03|10
1735240230000|2024-12-26 19:10:30|22330.93|22250.93|22332.57|22252.57|22333.14|22253.14|22330.93|22250.93|10
1735240240000|2024-12-26 19:10:40|22333.15|22253.15|22335.11|22255.11|22335.36|22255.36|22333.15|22253.15|9
1735240250000|2024-12-26 19:10:50|22334.75|22254.75|22333.52|22253.52|22335.77|22255.77|22333.52|22253.52|10
1735240260000|2024-12-26 19:11:00|22333.88|22253.88|22335.6|22255.6|22335.78|22255.78|22333.39|22253.39|10
1735240270000|2024-12-26 19:11:10|22335.64|22255.64|22339.45|22259.45|22339.45|22259.45|22335.64|22255.64|10
1735240280000|2024-12-26 19:11:20|22339.22|22259.22|22338.69|22258.69|22340.36|22260.36|22338.69|22258.69|10
1735240290000|2024-12-26 19:11:30|22338.53|22258.53|22335.19|22255.19|22338.53|22258.53|22334.79|22254.79|10
1735240300000|2024-12-26 19:11:40|22335.38|22255.38|22334.49|22254.49|22335.84|22255.84|22334.22|22254.22|9
1735240310000|2024-12-26 19:11:50|22334.37|22254.37|22334.57|22254.57|22334.57|22254.57|22332.17|22252.17|10
1735240320000|2024-12-26 19:12:00|22334.14|22254.14|22326.79|22246.79|22334.14|22254.14|22326.79|22246.79|9
1735240330000|2024-12-26 19:12:10|22327.83|22247.83|22331.05|22251.05|22331.05|22251.05|22327.83|22247.83|10
1735240340000|2024-12-26 19:12:20|22331.86|22251.86|22337.23|22257.23|22337.23|22257.23|22331.58|22251.58|10
1735240350000|2024-12-26 19:12:30|22337.26|22257.26|22336.81|22256.81|22337.3|22257.3|22336.81|22256.81|10
1735240360000|2024-12-26 19:12:40|22336.89|22256.89|22339.72|22259.72|22339.9|22259.9|22336.89|22256.89|9
1735240370000|2024-12-26 19:12:50|22339.7|22259.7|22339.63|22259.63|22340.84|22260.84|22339.63|22259.63|10
1735240380000|2024-12-26 19:13:00|22340.15|22260.15|22341.08|22261.08|22341.08|22261.08|22340.15|22260.15|9
1735240390000|2024-12-26 19:13:10|22340.16|22260.16|22343.95|22263.95|22343.95|22263.95|22340.16|22260.16|10
1735240400000|2024-12-26 19:13:20|22344.81|22264.81|22344.83|22264.83|22345.22|22265.22|22344.8|22264.8|10
1735240410000|2024-12-26 19:13:30|22344.25|22264.25|22344.92|22264.92|22345.6|22265.6|22343.85|22263.85|10
1735240420000|2024-12-26 19:13:40|22344.84|22264.84|22344.17|22264.17|22345.08|22265.08|22344.13|22264.13|10
1735240430000|2024-12-26 19:13:50|22343.98|22263.98|22346.06|22266.06|22347.73|22267.73|22342.98|22262.98|10
1735240440000|2024-12-26 19:14:00|22346.07|22266.07|22345.89|22265.89|22346.52|22266.52|22345.89|22265.89|10
1735240450000|2024-12-26 19:14:10|22345.65|22265.65|22346.23|22266.23|22346.23|22266.23|22345.52|22265.52|9
1735240460000|2024-12-26 19:14:20|22346.44|22266.44|22347.12|22267.12|22347.17|22267.17|22346.44|22266.44|9
1735240470000|2024-12-26 19:14:30|22347.14|22267.14|22348.18|22268.18|22348.5|22268.5|22347.14|22267.14|10
1735240480000|2024-12-26 19:14:40|22347.54|22267.54|22345.29|22265.29|22347.54|22267.54|22345.29|22265.29|10
1735240490000|2024-12-26 19:14:50|22345.23|22265.23|22344.67|22264.67|22345.54|22265.54|22344.67|22264.67|10
1735240500000|2024-12-26 19:15:00|22344.25|22264.25|22341.65|22261.65|22345.41|22265.41|22341.15|22261.15|10
1735240510000|2024-12-26 19:15:10|22342.65|22262.65|22340.94|22260.94|22342.65|22262.65|22340.94|22260.94|10
1735240520000|2024-12-26 19:15:20|22340.52|22260.52|22342.85|22262.85|22342.85|22262.85|22340.27|22260.27|10
1735240530000|2024-12-26 19:15:30|22342.46|22262.46|22341.45|22261.45|22342.46|22262.46|22341.45|22261.45|8
1735240540000|2024-12-26 19:15:40|22339.73|22259.73|22334.56|22254.56|22339.77|22259.77|22334.56|22254.56|10
1735240550000|2024-12-26 19:15:50|22334.27|22254.27|22330.38|22250.38|22334.27|22254.27|22330.38|22250.38|10
1735240560000|2024-12-26 19:16:00|22329.2|22249.2|22331.55|22251.55|22331.55|22251.55|22329|22249|9
1735240570000|2024-12-26 19:16:10|22331.71|22251.71|22330.36|22250.36|22331.71|22251.71|22328.98|22248.98|10
1735240580000|2024-12-26 19:16:20|22331.07|22251.07|22330.64|22250.64|22331.24|22251.24|22330.32|22250.32|10
1735240590000|2024-12-26 19:16:30|22331.21|22251.21|22332.49|22252.49|22332.49|22252.49|22330.85|22250.85|10
1735240600000|2024-12-26 19:16:40|22332.78|22252.78|22335.31|22255.31|22335.31|22255.31|22332.62|22252.62|10
1735240610000|2024-12-26 19:16:50|22335.29|22255.29|22333.95|22253.95|22335.3|22255.3|22333.95|22253.95|10
1735240620000|2024-12-26 19:17:00|22333.96|22253.96|22335.63|22255.63|22336.53|22256.53|22333.96|22253.96|10
1735240630000|2024-12-26 19:17:10|22335.72|22255.72|22339.59|22259.59|22339.69|22259.69|22335.72|22255.72|10
1735240640000|2024-12-26 19:17:20|22339.68|22259.68|22342.2|22262.2|22342.2|22262.2|22339.68|22259.68|10
1735240650000|2024-12-26 19:17:30|22341.92|22261.92|22340.89|22260.89|22342.85|22262.85|22340.62|22260.62|10
1735240660000|2024-12-26 19:17:40|22340.9|22260.9|22340.53|22260.53|22341.16|22261.16|22340.53|22260.53|10
1735240670000|2024-12-26 19:17:50|22340.66|22260.66|22339.76|22259.76|22341.34|22261.34|22339.75|22259.75|9
1735240680000|2024-12-26 19:18:00|22339.77|22259.77|22334.07|22254.07|22339.77|22259.77|22334.07|22254.07|10
1735240690000|2024-12-26 19:18:10|22333.76|22253.76|22332.65|22252.65|22333.78|22253.78|22332.38|22252.38|9
1735240700000|2024-12-26 19:18:20|22332.62|22252.62|22330.57|22250.57|22332.78|22252.78|22330.57|22250.57|10
1735240710000|2024-12-26 19:18:30|22329.54|22249.54|22326.36|22246.36|22329.54|22249.54|22326.25|22246.25|10
1735240720000|2024-12-26 19:18:40|22326.58|22246.58|22325.96|22245.96|22326.58|22246.58|22324.81|22244.81|10
1735240730000|2024-12-26 19:18:50|22326.95|22246.95|22329.7|22249.7|22329.75|22249.75|22326.95|22246.95|10
1735240740000|2024-12-26 19:19:00|22330.08|22250.08|22328.26|22248.26|22330.27|22250.27|22328.26|22248.26|10
1735240750000|2024-12-26 19:19:10|22328.19|22248.19|22329.24|22249.24|22329.24|22249.24|22328.19|22248.19|10
1735240760000|2024-12-26 19:19:20|22329.32|22249.32|22327.3|22247.3|22329.45|22249.45|22327.3|22247.3|10
1735240770000|2024-12-26 19:19:30|22327.7|22247.7|22329.52|22249.52|22329.52|22249.52|22327.26|22247.26|10
1735240780000|2024-12-26 19:19:40|22329.61|22249.61|22328.45|22248.45|22329.91|22249.91|22328.42|22248.42|10
1735240790000|2024-12-26 19:19:50|22328.38|22248.38|22326.06|22246.06|22328.38|22248.38|22325.62|22245.62|10
1735240800000|2024-12-26 19:20:00|22326.77|22246.77|22327.43|22247.43|22328.14|22248.14|22326.73|22246.73|10
1735240810000|2024-12-26 19:20:10|22327.75|22247.75|22325.39|22245.39|22327.75|22247.75|22325.08|22245.08|10
1735240820000|2024-12-26 19:20:20|22325.42|22245.42|22329.94|22249.94|22329.94|22249.94|22325.38|22245.38|10
1735240830000|2024-12-26 19:20:30|22330.58|22250.58|22334.56|22254.56|22334.56|22254.56|22330.58|22250.58|10
1735240840000|2024-12-26 19:20:40|22334.4|22254.4|22334.51|22254.51|22334.51|22254.51|22333.74|22253.74|10
1735240850000|2024-12-26 19:20:50|22334.02|22254.02|22333.01|22253.01|22334.33|22254.33|22332.82|22252.82|10
1735240860000|2024-12-26 19:21:00|22333.04|22253.04|22330.33|22250.33|22333.04|22253.04|22329.89|22249.89|10
1735240870000|2024-12-26 19:21:10|22329.74|22249.74|22327.4|22247.4|22329.86|22249.86|22326.55|22246.55|9
1735240880000|2024-12-26 19:21:20|22327.37|22247.37|22325.24|22245.24|22327.37|22247.37|22325.19|22245.19|9
1735240890000|2024-12-26 19:21:30|22325.3|22245.3|22322.38|22242.38|22325.45|22245.45|22322.38|22242.38|9
1735240900000|2024-12-26 19:21:40|22322.3|22242.3|22323.31|22243.31|22323.55|22243.55|22322.3|22242.3|10
1735240910000|2024-12-26 19:21:50|22322.7|22242.7|22319.64|22239.64|22322.7|22242.7|22319.31|22239.31|10
1735240920000|2024-12-26 19:22:00|22319.78|22239.78|22318.87|22238.87|22319.88|22239.88|22318.21|22238.21|10
1735240930000|2024-12-26 19:22:10|22319.19|22239.19|22318.88|22238.88|22321.16|22241.16|22318.88|22238.88|9
1735240940000|2024-12-26 19:22:20|22318.65|22238.65|22315.53|22235.53|22318.65|22238.65|22315.35|22235.35|10
1735240950000|2024-12-26 19:22:30|22315.13|22235.13|22312.28|22232.28|22315.13|22235.13|22312.15|22232.15|10
1735240960000|2024-12-26 19:22:40|22312.29|22232.29|22309.59|22229.59|22312.29|22232.29|22309.59|22229.59|10
1735240970000|2024-12-26 19:22:50|22309.7|22229.7|22305.11|22225.11|22309.7|22229.7|22305.11|22225.11|10
1735240980000|2024-12-26 19:23:00|22304.6|22224.6|22304.06|22224.06|22305.43|22225.43|22303.16|22223.16|10
1735240990000|2024-12-26 19:23:10|22303.68|22223.68|22297.27|22217.27|22303.7|22223.7|22297.01|22217.01|9
1735241000000|2024-12-26 19:23:20|22297.19|22217.19|22294.11|22214.11|22297.3|22217.3|22294|22214|10
1735241010000|2024-12-26 19:23:30|22293.37|22213.37|22293.44|22213.44|22293.68|22213.68|22291.88|22211.88|10
1735241020000|2024-12-26 19:23:40|22293.94|22213.94|22295.83|22215.83|22296.13|22216.13|22293.94|22213.94|10
1735241030000|2024-12-26 19:23:50|22295.77|22215.77|22294.47|22214.47|22295.77|22215.77|22294.47|22214.47|9
1735241040000|2024-12-26 19:24:00|22294.53|22214.53|22297.59|22217.59|22297.75|22217.75|22294.31|22214.31|10
1735241050000|2024-12-26 19:24:10|22298.63|22218.63|22300.11|22220.11|22300.21|22220.21|22298.63|22218.63|10
1735241060000|2024-12-26 19:24:20|22300.34|22220.34|22305.05|22225.05|22305.05|22225.05|22300.34|22220.34|10
1735241070000|2024-12-26 19:24:30|22305.07|22225.07|22302.21|22222.21|22305.07|22225.07|22302.07|22222.07|9
1735241080000|2024-12-26 19:24:40|22302.11|22222.11|22302.11|22222.11|22302.13|22222.13|22301.91|22221.91|10
1735241090000|2024-12-26 19:24:50|22302.09|22222.09|22301.45|22221.45|22302.93|22222.93|22301.45|22221.45|10
1735241100000|2024-12-26 19:25:00|22301.47|22221.47|22299.68|22219.68|22301.66|22221.66|22299.68|22219.68|10
1735241110000|2024-12-26 19:25:10|22300.02|22220.02|22301.09|22221.09|22301.25|22221.25|22298.92|22218.92|10
1735241120000|2024-12-26 19:25:20|22301.88|22221.88|22302.26|22222.26|22302.81|22222.81|22301.88|22221.88|10
1735241130000|2024-12-26 19:25:30|22302.96|22222.96|22304.55|22224.55|22305.37|22225.37|22302.96|22222.96|10
1735241140000|2024-12-26 19:25:40|22304.08|22224.08|22304.62|22224.62|22304.62|22224.62|22303.62|22223.62|10
1735241150000|2024-12-26 19:25:50|22304.73|22224.73|22306.76|22226.76|22306.76|22226.76|22304.73|22224.73|10
1735241160000|2024-12-26 19:26:00|22307.02|22227.02|22306.43|22226.43|22307.26|22227.26|22306.36|22226.36|10
1735241170000|2024-12-26 19:26:10|22306.18|22226.18|22308.36|22228.36|22308.36|22228.36|22304.79|22224.79|10
1735241180000|2024-12-26 19:26:20|22309.44|22229.44|22308.95|22228.95|22309.44|22229.44|22308.05|22228.05|10
1735241190000|2024-12-26 19:26:30|22309.11|22229.11|22308.92|22228.92|22309.63|22229.63|22308.9|22228.9|9
1735241200000|2024-12-26 19:26:40|22308.66|22228.66|22308.79|22228.79|22309.1|22229.1|22308.16|22228.16|10
1735241210000|2024-12-26 19:26:50|22308.84|22228.84|22310.51|22230.51|22310.51|22230.51|22308.68|22228.68|10
1735241220000|2024-12-26 19:27:00|22310.21|22230.21|22309.66|22229.66|22310.23|22230.23|22309.66|22229.66|10
1735241230000|2024-12-26 19:27:10|22309.7|22229.7|22313.03|22233.03|22313.05|22233.05|22309.7|22229.7|9
1735241240000|2024-12-26 19:27:20|22313.22|22233.22|22313.61|22233.61|22314.4|22234.4|22313.22|22233.22|10
1735241250000|2024-12-26 19:27:30|22313.22|22233.22|22312.83|22232.83|22313.69|22233.69|22312.83|22232.83|10
1735241260000|2024-12-26 19:27:40|22312.89|22232.89|22312.62|22232.62|22313.32|22233.32|22312.41|22232.41|10
1735241270000|2024-12-26 19:27:50|22312.68|22232.68|22313.3|22233.3|22313.34|22233.34|22312.25|22232.25|10
1735241280000|2024-12-26 19:28:00|22313.09|22233.09|22314.45|22234.45|22314.45|22234.45|22313.09|22233.09|9
1735241290000|2024-12-26 19:28:10|22314.09|22234.09|22316.76|22236.76|22316.76|22236.76|22313.95|22233.95|10
1735241300000|2024-12-26 19:28:20|22316.68|22236.68|22317.61|22237.61|22317.61|22237.61|22316.64|22236.64|10
1735241310000|2024-12-26 19:28:30|22317.57|22237.57|22320.07|22240.07|22320.2|22240.2|22317.57|22237.57|10
1735241320000|2024-12-26 19:28:40|22320.08|22240.08|22320.15|22240.15|22320.58|22240.58|22320.03|22240.03|10
1735241330000|2024-12-26 19:28:50|22319.92|22239.92|22319.58|22239.58|22320.46|22240.46|22319.58|22239.58|10
1735241340000|2024-12-26 19:29:00|22319.75|22239.75|22319.79|22239.79|22320.3|22240.3|22319.25|22239.25|10
1735241350000|2024-12-26 19:29:10|22319.8|22239.8|22320.14|22240.14|22320.18|22240.18|22319.23|22239.23|10
1735241360000|2024-12-26 19:29:20|22319.89|22239.89|22318.59|22238.59|22319.89|22239.89|22318.59|22238.59|10
1735241370000|2024-12-26 19:29:30|22318.35|22238.35|22315.66|22235.66|22318.35|22238.35|22315.66|22235.66|10
1735241380000|2024-12-26 19:29:40|22315.01|22235.01|22314.85|22234.85|22315.63|22235.63|22314.85|22234.85|10
1735241390000|2024-12-26 19:29:50|22313.98|22233.98|22313.25|22233.25|22313.98|22233.98|22312.16|22232.16|10
1735241400000|2024-12-26 19:30:00|22313.37|22233.37|22311.22|22231.22|22314.41|22234.41|22311.22|22231.22|10
1735241410000|2024-12-26 19:30:10|22311.55|22231.55|22316.15|22236.15|22316.15|22236.15|22311.55|22231.55|10
1735241420000|2024-12-26 19:30:20|22317.05|22237.05|22314.04|22234.04|22317.13|22237.13|22314.04|22234.04|10
1735241430000|2024-12-26 19:30:30|22313.68|22233.68|22308.32|22228.32|22313.68|22233.68|22308.31|22228.31|10
1735241440000|2024-12-26 19:30:40|22307.36|22227.36|22307.71|22227.71|22307.71|22227.71|22307.12|22227.12|10
1735241450000|2024-12-26 19:30:50|22307.5|22227.5|22307.15|22227.15|22307.5|22227.5|22306.58|22226.58|10
1735241460000|2024-12-26 19:31:00|22307.12|22227.12|22303.64|22223.64|22307.12|22227.12|22303.47|22223.47|10
1735241470000|2024-12-26 19:31:10|22304.42|22224.42|22305.55|22225.55|22305.55|22225.55|22304.42|22224.42|10
1735241480000|2024-12-26 19:31:20|22305.09|22225.09|22303.66|22223.66|22305.84|22225.84|22303.66|22223.66|10
1735241490000|2024-12-26 19:31:30|22303.14|22223.14|22303.66|22223.66|22305.27|22225.27|22302.34|22222.34|10
1735241500000|2024-12-26 19:31:40|22304.13|22224.13|22303.17|22223.17|22304.34|22224.34|22303.17|22223.17|10
1735241510000|2024-12-26 19:31:50|22302.81|22222.81|22297.8|22217.8|22302.81|22222.81|22297.8|22217.8|10
1735241520000|2024-12-26 19:32:00|22297.98|22217.98|22294.48|22214.48|22298.79|22218.79|22293.78|22213.78|10
1735241530000|2024-12-26 19:32:10|22293.28|22213.28|22292.12|22212.12|22293.6|22213.6|22292.12|22212.12|10
1735241540000|2024-12-26 19:32:20|22290.72|22210.72|22289.86|22209.86|22291.42|22211.42|22289.86|22209.86|9
1735241550000|2024-12-26 19:32:30|22290.35|22210.35|22289.84|22209.84|22291.01|22211.01|22289.49|22209.49|10
1735241560000|2024-12-26 19:32:40|22289.97|22209.97|22290.32|22210.32|22290.32|22210.32|22289.05|22209.05|10
1735241570000|2024-12-26 19:32:50|22291.27|22211.27|22293.3|22213.3|22293.33|22213.33|22291.27|22211.27|10
1735241580000|2024-12-26 19:33:00|22293.19|22213.19|22297.83|22217.83|22297.83|22217.83|22293.19|22213.19|10
1735241590000|2024-12-26 19:33:10|22298.7|22218.7|22300.34|22220.34|22300.34|22220.34|22298.67|22218.67|10
1735241600000|2024-12-26 19:33:20|22300.94|22220.94|22299.04|22219.04|22301.29|22221.29|22298.78|22218.78|10
1735241610000|2024-12-26 19:33:30|22299.01|22219.01|22296.58|22216.58|22299.01|22219.01|22296.58|22216.58|10
1735241620000|2024-12-26 19:33:40|22296.44|22216.44|22297.56|22217.56|22297.56|22217.56|22296.44|22216.44|10
1735241630000|2024-12-26 19:33:50|22298.03|22218.03|22298.8|22218.8|22299.55|22219.55|22298.03|22218.03|10
1735241640000|2024-12-26 19:34:00|22298.56|22218.56|22295.81|22215.81|22298.56|22218.56|22295.81|22215.81|9
1735241650000|2024-12-26 19:34:10|22294.04|22214.04|22293.16|22213.16|22294.04|22214.04|22292.53|22212.53|10
1735241660000|2024-12-26 19:34:20|22293.6|22213.6|22292.91|22212.91|22293.76|22213.76|22292.81|22212.81|10
1735241670000|2024-12-26 19:34:30|22292.82|22212.82|22287.95|22207.95|22292.82|22212.82|22287.95|22207.95|10
1735241680000|2024-12-26 19:34:40|22288.58|22208.58|22283.92|22203.92|22288.58|22208.58|22283.92|22203.92|10
1735241690000|2024-12-26 19:34:50|22282.6|22202.6|22282.17|22202.17|22283.63|22203.63|22282.17|22202.17|10
1735241700000|2024-12-26 19:35:00|22282.09|22202.09|22280.45|22200.45|22282.41|22202.41|22280.45|22200.45|10
1735241710000|2024-12-26 19:35:10|22280.23|22200.23|22275.3|22195.3|22280.23|22200.23|22275.28|22195.28|10
1735241720000|2024-12-26 19:35:20|22275.05|22195.05|22275.43|22195.43|22276.15|22196.15|22273.33|22193.33|10
1735241730000|2024-12-26 19:35:30|22275.27|22195.27|22275.02|22195.02|22275.45|22195.45|22274.74|22194.74|10
1735241740000|2024-12-26 19:35:40|22275.41|22195.41|22275.51|22195.51|22275.92|22195.92|22275.41|22195.41|10
1735241750000|2024-12-26 19:35:50|22275.46|22195.46|22275.3|22195.3|22277.19|22197.19|22275.3|22195.3|10
1735241760000|2024-12-26 19:36:00|22275.26|22195.26|22274.5|22194.5|22275.36|22195.36|22274.4|22194.4|8
1735241770000|2024-12-26 19:36:10|22274.24|22194.24|22275.07|22195.07|22275.07|22195.07|22273.51|22193.51|10
1735241780000|2024-12-26 19:36:20|22275.19|22195.19|22275.12|22195.12|22275.52|22195.52|22274.36|22194.36|10
1735241790000|2024-12-26 19:36:30|22274.43|22194.43|22273.04|22193.04|22274.43|22194.43|22272.77|22192.77|10
1735241800000|2024-12-26 19:36:40|22272.48|22192.48|22271.57|22191.57|22272.48|22192.48|22271.57|22191.57|10
1735241810000|2024-12-26 19:36:50|22271.36|22191.36|22270.62|22190.62|22271.41|22191.41|22270.61|22190.61|10
1735241820000|2024-12-26 19:37:00|22270.48|22190.48|22273.09|22193.09|22273.09|22193.09|22270.43|22190.43|10
1735241830000|2024-12-26 19:37:10|22272.86|22192.86|22272.9|22192.9|22273.14|22193.14|22272.78|22192.78|9
1735241840000|2024-12-26 19:37:20|22272.56|22192.56|22270.61|22190.61|22273.08|22193.08|22270.01|22190.01|10
1735241850000|2024-12-26 19:37:30|22270.44|22190.44|22269.11|22189.11|22270.44|22190.44|22269.11|22189.11|10
1735241860000|2024-12-26 19:37:40|22269.14|22189.14|22265.69|22185.69|22269.15|22189.15|22265.69|22185.69|10
1735241870000|2024-12-26 19:37:50|22265.17|22185.17|22264.51|22184.51|22265.17|22185.17|22264.23|22184.23|10
1735241880000|2024-12-26 19:38:00|22264.48|22184.48|22260.67|22180.67|22264.6|22184.6|22260.67|22180.67|10
1735241890000|2024-12-26 19:38:10|22260.63|22180.63|22260.15|22180.15|22260.63|22180.63|22259.1|22179.1|10
1735241900000|2024-12-26 19:38:20|22260.17|22180.17|22255.36|22175.36|22260.17|22180.17|22255.22|22175.22|10
1735241910000|2024-12-26 19:38:30|22256.05|22176.05|22257.82|22177.82|22257.88|22177.88|22254.05|22174.05|10
1735241920000|2024-12-26 19:38:40|22258.58|22178.58|22261.46|22181.46|22261.46|22181.46|22258.51|22178.51|10
1735241930000|2024-12-26 19:38:50|22261.62|22181.62|22263.17|22183.17|22263.17|22183.17|22261.62|22181.62|10
1735241940000|2024-12-26 19:39:00|22262.93|22182.93|22267.15|22187.15|22267.15|22187.15|22262.91|22182.91|10
1735241950000|2024-12-26 19:39:10|22268.39|22188.39|22272|22192|22272|22192|22268.39|22188.39|10
1735241960000|2024-12-26 19:39:20|22273.23|22193.23|22275.28|22195.28|22275.31|22195.31|22273.08|22193.08|10
1735241970000|2024-12-26 19:39:30|22275.16|22195.16|22272.71|22192.71|22275.16|22195.16|22272.37|22192.37|10
1735241980000|2024-12-26 19:39:40|22272.15|22192.15|22268.77|22188.77|22272.25|22192.25|22268.77|22188.77|10
1735241990000|2024-12-26 19:39:50|22267.74|22187.74|22267.08|22187.08|22268.31|22188.31|22266.85|22186.85|10
1735242000000|2024-12-26 19:40:00|22266.51|22186.51|22268.38|22188.38|22269.46|22189.46|22266.51|22186.51|10
1735242010000|2024-12-26 19:40:10|22268.4|22188.4|22269.24|22189.24|22270.2|22190.2|22268.05|22188.05|10
1735242020000|2024-12-26 19:40:20|22270.88|22190.88|22270.01|22190.01|22272.67|22192.67|22270.01|22190.01|10
1735242030000|2024-12-26 19:40:30|22269.23|22189.23|22268.42|22188.42|22269.42|22189.42|22268.42|22188.42|10
1735242040000|2024-12-26 19:40:40|22268.41|22188.41|22266.01|22186.01|22268.41|22188.41|22266.01|22186.01|10
1735242050000|2024-12-26 19:40:50|22265.97|22185.97|22268.72|22188.72|22268.72|22188.72|22265.97|22185.97|10
1735242060000|2024-12-26 19:41:00|22268.74|22188.74|22268.17|22188.17|22269.76|22189.76|22268.17|22188.17|10
1735242070000|2024-12-26 19:41:10|22267.06|22187.06|22267.72|22187.72|22267.72|22187.72|22265|22185|10
1735242080000|2024-12-26 19:41:20|22268.47|22188.47|22271.02|22191.02|22271.02|22191.02|22268.47|22188.47|10
1735242090000|2024-12-26 19:41:30|22271.22|22191.22|22272.73|22192.73|22273.23|22193.23|22271.22|22191.22|10
1735242100000|2024-12-26 19:41:40|22272.57|22192.57|22273.29|22193.29|22273.58|22193.58|22272.5|22192.5|10
1735242110000|2024-12-26 19:41:50|22273.26|22193.26|22277.86|22197.86|22277.86|22197.86|22273.24|22193.24|10
1735242120000|2024-12-26 19:42:00|22278.21|22198.21|22280.43|22200.43|22280.43|22200.43|22278.21|22198.21|10
1735242130000|2024-12-26 19:42:10|22280.86|22200.86|22283.13|22203.13|22283.14|22203.14|22280.86|22200.86|10
1735242140000|2024-12-26 19:42:20|22283.09|22203.09|22285.01|22205.01|22285.01|22205.01|22282.59|22202.59|10
1735242150000|2024-12-26 19:42:30|22284.8|22204.8|22282.69|22202.69|22284.94|22204.94|22282.64|22202.64|10
1735242160000|2024-12-26 19:42:40|22282.72|22202.72|22285.4|22205.4|22285.4|22205.4|22281.91|22201.91|10
1735242170000|2024-12-26 19:42:50|22285.48|22205.48|22286.97|22206.97|22286.97|22206.97|22285.48|22205.48|10
1735242180000|2024-12-26 19:43:00|22287.49|22207.49|22295.38|22215.38|22295.38|22215.38|22287.49|22207.49|9
1735242190000|2024-12-26 19:43:10|22295.58|22215.58|22303.53|22223.53|22303.53|22223.53|22295.58|22215.58|10
1735242200000|2024-12-26 19:43:20|22309.27|22229.27|22312.73|22232.73|22313.04|22233.04|22309.27|22229.27|10
1735242210000|2024-12-26 19:43:30|22312.68|22232.68|22322.83|22242.83|22322.83|22242.83|22312.68|22232.68|10
1735242220000|2024-12-26 19:43:40|22323.35|22243.35|22344.09|22264.09|22344.09|22264.09|22323.35|22243.35|10
1735242230000|2024-12-26 19:43:50|22344.57|22264.57|22345.94|22265.94|22346|22266|22344.24|22264.24|10
1735242240000|2024-12-26 19:44:00|22345.64|22265.64|22344.43|22264.43|22345.64|22265.64|22344.4|22264.4|10
1735242250000|2024-12-26 19:44:10|22343.79|22263.79|22342.14|22262.14|22343.79|22263.79|22341.31|22261.31|10
1735242260000|2024-12-26 19:44:20|22342.23|22262.23|22338.95|22258.95|22342.39|22262.39|22338.95|22258.95|10
1735242270000|2024-12-26 19:44:30|22338.41|22258.41|22335.04|22255.04|22338.41|22258.41|22335.04|22255.04|10
1735242280000|2024-12-26 19:44:40|22335.11|22255.11|22332.78|22252.78|22335.42|22255.42|22332.78|22252.78|10
1735242290000|2024-12-26 19:44:50|22332.84|22252.84|22334.64|22254.64|22334.64|22254.64|22332.84|22252.84|9
1735242300000|2024-12-26 19:45:00|22335.62|22255.62|22338.9|22258.9|22339.12|22259.12|22335.62|22255.62|9
1735242310000|2024-12-26 19:45:10|22337.51|22257.51|22338.76|22258.76|22339.2|22259.2|22337.49|22257.49|10
1735242320000|2024-12-26 19:45:20|22340.1|22260.1|22341.04|22261.04|22341.04|22261.04|22340.1|22260.1|10
1735242330000|2024-12-26 19:45:30|22340.94|22260.94|22340.88|22260.88|22341.75|22261.75|22340.83|22260.83|10
1735242340000|2024-12-26 19:45:40|22341.97|22261.97|22344.41|22264.41|22344.41|22264.41|22341.97|22261.97|10
1735242350000|2024-12-26 19:45:50|22344.7|22264.7|22345.41|22265.41|22345.45|22265.45|22344.7|22264.7|10
1735242360000|2024-12-26 19:46:00|22345.4|22265.4|22346.25|22266.25|22346.25|22266.25|22344.94|22264.94|10
1735242370000|2024-12-26 19:46:10|22346.65|22266.65|22348.99|22268.99|22348.99|22268.99|22346.65|22266.65|9
1735242380000|2024-12-26 19:46:20|22349.46|22269.46|22348.92|22268.92|22350.48|22270.48|22348.92|22268.92|10
1735242390000|2024-12-26 19:46:30|22348.98|22268.98|22349.89|22269.89|22350.3|22270.3|22348.98|22268.98|9
1735242400000|2024-12-26 19:46:40|22349.46|22269.46|22349.31|22269.31|22350.38|22270.38|22348.74|22268.74|9
1735242410000|2024-12-26 19:46:50|22349.47|22269.47|22350.5|22270.5|22350.93|22270.93|22349.47|22269.47|10
1735242420000|2024-12-26 19:47:00|22350.86|22270.86|22350.51|22270.51|22350.92|22270.92|22350.51|22270.51|10
1735242430000|2024-12-26 19:47:10|22350.56|22270.56|22352.57|22272.57|22352.57|22272.57|22350.56|22270.56|10
1735242440000|2024-12-26 19:47:20|22352.66|22272.66|22354.41|22274.41|22354.41|22274.41|22352.66|22272.66|10
1735242450000|2024-12-26 19:47:30|22354.48|22274.48|22355.64|22275.64|22355.64|22275.64|22354.48|22274.48|8
1735242460000|2024-12-26 19:47:40|22356|22276|22357.32|22277.32|22357.47|22277.47|22356|22276|10
1735242470000|2024-12-26 19:47:50|22357.31|22277.31|22358.56|22278.56|22358.6|22278.6|22357.27|22277.27|10
1735242480000|2024-12-26 19:48:00|22360.04|22280.04|22361.35|22281.35|22361.36|22281.36|22360.04|22280.04|10
1735242490000|2024-12-26 19:48:10|22362.48|22282.48|22366.12|22286.12|22366.22|22286.22|22362.48|22282.48|10
1735242500000|2024-12-26 19:48:20|22365.72|22285.72|22362.78|22282.78|22365.72|22285.72|22361.9|22281.9|10
1735242510000|2024-12-26 19:48:30|22361.69|22281.69|22357.53|22277.53|22361.75|22281.75|22357.31|22277.31|10
1735242520000|2024-12-26 19:48:40|22359.03|22279.03|22357.47|22277.47|22359.03|22279.03|22357.46|22277.46|10
1735242530000|2024-12-26 19:48:50|22357.49|22277.49|22359.75|22279.75|22359.75|22279.75|22356.49|22276.49|9
1735242540000|2024-12-26 19:49:00|22359.76|22279.76|22358.5|22278.5|22359.76|22279.76|22358.15|22278.15|10
1735242550000|2024-12-26 19:49:10|22358.76|22278.76|22362.41|22282.41|22362.41|22282.41|22358.76|22278.76|10
1735242560000|2024-12-26 19:49:20|22362.24|22282.24|22364.98|22284.98|22364.98|22284.98|22362.03|22282.03|10
1735242570000|2024-12-26 19:49:30|22365.39|22285.39|22366.22|22286.22|22366.22|22286.22|22365.29|22285.29|9
1735242580000|2024-12-26 19:49:40|22367.49|22287.49|22370.37|22290.37|22370.46|22290.46|22367.49|22287.49|9
1735242590000|2024-12-26 19:49:50|22370.06|22290.06|22367.16|22287.16|22370.06|22290.06|22367.16|22287.16|10
1735242600000|2024-12-26 19:50:00|22366.68|22286.68|22366.69|22286.69|22367.28|22287.28|22365.93|22285.93|9
1735242610000|2024-12-26 19:50:10|22365.54|22285.54|22366.96|22286.96|22367.27|22287.27|22364.98|22284.98|9
1735242620000|2024-12-26 19:50:20|22366.71|22286.71|22368.9|22288.9|22368.9|22288.9|22366.63|22286.63|10
1735242630000|2024-12-26 19:50:30|22369.08|22289.08|22366.93|22286.93|22369.08|22289.08|22366.93|22286.93|9
1735242640000|2024-12-26 19:50:40|22366.31|22286.31|22364.24|22284.24|22366.31|22286.31|22364.24|22284.24|10
1735242650000|2024-12-26 19:50:50|22364.33|22284.33|22366.18|22286.18|22366.28|22286.28|22364.17|22284.17|10
1735242660000|2024-12-26 19:51:00|22365.95|22285.95|22365.59|22285.59|22367.12|22287.12|22365.59|22285.59|10
1735242670000|2024-12-26 19:51:10|22365.66|22285.66|22368.04|22288.04|22368.09|22288.09|22365.08|22285.08|10
1735242680000|2024-12-26 19:51:20|22367.76|22287.76|22369.84|22289.84|22369.84|22289.84|22366.25|22286.25|10
1735242690000|2024-12-26 19:51:30|22369.81|22289.81|22369.61|22289.61|22370.18|22290.18|22369.54|22289.54|9
1735242700000|2024-12-26 19:51:40|22369.57|22289.57|22369.05|22289.05|22369.69|22289.69|22369.05|22289.05|10
1735242710000|2024-12-26 19:51:50|22369.02|22289.02|22371|22291|22371.01|22291.01|22369.02|22289.02|10
1735242720000|2024-12-26 19:52:00|22371.61|22291.61|22375.17|22295.17|22375.65|22295.65|22371.61|22291.61|10
1735242730000|2024-12-26 19:52:10|22375.73|22295.73|22379.97|22299.97|22380.5|22300.5|22375.73|22295.73|10
1735242740000|2024-12-26 19:52:20|22379.72|22299.72|22376.89|22296.89|22379.72|22299.72|22376.72|22296.72|10
1735242750000|2024-12-26 19:52:30|22377.32|22297.32|22364.03|22284.03|22377.32|22297.32|22363.83|22283.83|10
1735242760000|2024-12-26 19:52:40|22364.1|22284.1|22365.04|22285.04|22365.04|22285.04|22363.11|22283.11|10
1735242770000|2024-12-26 19:52:50|22364.78|22284.78|22365.1|22285.1|22366.99|22286.99|22364.78|22284.78|10
1735242780000|2024-12-26 19:53:00|22364.94|22284.94|22361.52|22281.52|22365.43|22285.43|22361.52|22281.52|10
1735242790000|2024-12-26 19:53:10|22361.47|22281.47|22362.64|22282.64|22362.64|22282.64|22361.37|22281.37|10
1735242800000|2024-12-26 19:53:20|22362.68|22282.68|22362.87|22282.87|22363.01|22283.01|22362.45|22282.45|9
1735242810000|2024-12-26 19:53:30|22362.83|22282.83|22364.48|22284.48|22365.07|22285.07|22362.83|22282.83|10
1735242820000|2024-12-26 19:53:40|22363.65|22283.65|22365.73|22285.73|22365.77|22285.77|22362.15|22282.15|10
1735242830000|2024-12-26 19:53:50|22365.68|22285.68|22366.84|22286.84|22366.84|22286.84|22365.6|22285.6|10
1735242840000|2024-12-26 19:54:00|22366.88|22286.88|22368.14|22288.14|22368.39|22288.39|22366.88|22286.88|9
1735242850000|2024-12-26 19:54:10|22368.18|22288.18|22368.47|22288.47|22368.69|22288.69|22367.83|22287.83|9
1735242860000|2024-12-26 19:54:20|22368.17|22288.17|22371.7|22291.7|22371.7|22291.7|22368.17|22288.17|10
1735242870000|2024-12-26 19:54:30|22371.74|22291.74|22373.02|22293.02|22373.02|22293.02|22371.74|22291.74|10
1735242880000|2024-12-26 19:54:40|22373.06|22293.06|22376.49|22296.49|22376.49|22296.49|22373.05|22293.05|10
1735242890000|2024-12-26 19:54:50|22376.6|22296.6|22377.51|22297.51|22377.57|22297.57|22376.6|22296.6|9
1735242900000|2024-12-26 19:55:00|22377.58|22297.58|22379.42|22299.42|22379.43|22299.43|22377.51|22297.51|10
1735242910000|2024-12-26 19:55:10|22379.45|22299.45|22384.23|22304.23|22384.23|22304.23|22379.45|22299.45|10
1735242920000|2024-12-26 19:55:20|22384.35|22304.35|22383.35|22303.35|22384.6|22304.6|22383.04|22303.04|10
1735242930000|2024-12-26 19:55:30|22383.52|22303.52|22381.97|22301.97|22383.56|22303.56|22381.97|22301.97|10
1735242940000|2024-12-26 19:55:40|22381.95|22301.95|22383.04|22303.04|22383.84|22303.84|22381.71|22301.71|10
1735242950000|2024-12-26 19:55:50|22383.4|22303.4|22383.93|22303.93|22383.98|22303.98|22383.34|22303.34|10
1735242960000|2024-12-26 19:56:00|22383.95|22303.95|22384.06|22304.06|22384.42|22304.42|22383.73|22303.73|10
1735242970000|2024-12-26 19:56:10|22384.19|22304.19|22383.29|22303.29|22384.19|22304.19|22383.29|22303.29|9
1735242980000|2024-12-26 19:56:20|22383.35|22303.35|22383.12|22303.12|22383.56|22303.56|22383.08|22303.08|10
1735242990000|2024-12-26 19:56:30|22383.11|22303.11|22383.62|22303.62|22383.66|22303.66|22383.11|22303.11|9
1735243000000|2024-12-26 19:56:40|22383.63|22303.63|22387.91|22307.91|22387.91|22307.91|22383.63|22303.63|10
1735243010000|2024-12-26 19:56:50|22388.08|22308.08|22391.7|22311.7|22392.32|22312.32|22388.08|22308.08|10
1735243020000|2024-12-26 19:57:00|22391.9|22311.9|22393.23|22313.23|22393.23|22313.23|22391.9|22311.9|10
1735243030000|2024-12-26 19:57:10|22393.26|22313.26|22393.46|22313.46|22393.46|22313.46|22392.86|22312.86|10
1735243040000|2024-12-26 19:57:20|22393.42|22313.42|22393.2|22313.2|22393.66|22313.66|22393.2|22313.2|9
1735243050000|2024-12-26 19:57:30|22393.91|22313.91|22401.7|22321.7|22401.7|22321.7|22393.91|22313.91|10
1735243060000|2024-12-26 19:57:40|22402.07|22322.07|22408.43|22328.43|22408.43|22328.43|22402.07|22322.07|10
1735243070000|2024-12-26 19:57:50|22408.76|22328.76|22410.95|22330.95|22410.95|22330.95|22408.76|22328.76|10
1735243080000|2024-12-26 19:58:00|22410.73|22330.73|22412.41|22332.41|22413.61|22333.61|22410.67|22330.67|10
1735243090000|2024-12-26 19:58:10|22412.19|22332.19|22411.09|22331.09|22412.24|22332.24|22410.72|22330.72|10
1735243100000|2024-12-26 19:58:20|22411.48|22331.48|22410.45|22330.45|22411.55|22331.55|22410.45|22330.45|10
1735243110000|2024-12-26 19:58:30|22410.7|22330.7|22410.05|22330.05|22410.7|22330.7|22410.05|22330.05|10
1735243120000|2024-12-26 19:58:40|22409.87|22329.87|22407.19|22327.19|22409.87|22329.87|22407.19|22327.19|10
1735243130000|2024-12-26 19:58:50|22407.22|22327.22|22408.17|22328.17|22410.46|22330.46|22406.64|22326.64|10
1735243140000|2024-12-26 19:59:00|22408.22|22328.22|22408.82|22328.82|22409.05|22329.05|22408.22|22328.22|10
1735243150000|2024-12-26 19:59:10|22408.21|22328.21|22406.28|22326.28|22408.31|22328.31|22405.73|22325.73|10
1735243160000|2024-12-26 19:59:20|22406.18|22326.18|22404.91|22324.91|22406.18|22326.18|22404.91|22324.91|10
1735243170000|2024-12-26 19:59:30|22404.6|22324.6|22405.54|22325.54|22405.65|22325.65|22404.6|22324.6|10
1735243180000|2024-12-26 19:59:40|22405.47|22325.47|22405.61|22325.61|22405.63|22325.63|22405.25|22325.25|10
1735243190000|2024-12-26 19:59:50|22406.83|22326.83|22409.61|22329.61|22409.79|22329.79|22406.83|22326.83|10
1735243200000|2024-12-26 20:00:00|22409.98|22329.98|22403.14|22323.14|22409.98|22329.98|22403.14|22323.14|10
1735243210000|2024-12-26 20:00:10|22403.12|22323.12|22407.53|22327.53|22407.75|22327.75|22403.12|22323.12|10
1735243220000|2024-12-26 20:00:20|22407.75|22327.75|22409.94|22329.94|22409.94|22329.94|22407.66|22327.66|10
1735243230000|2024-12-26 20:00:30|22410.13|22330.13|22408|22328|22410.37|22330.37|22408|22328|10
1735243240000|2024-12-26 20:00:40|22407.8|22327.8|22406.32|22326.32|22408.22|22328.22|22406.32|22326.32|10
1735243250000|2024-12-26 20:00:50|22407.25|22327.25|22407.4|22327.4|22407.46|22327.46|22407.08|22327.08|10
1735243260000|2024-12-26 20:01:00|22406.39|22326.39|22405.58|22325.58|22406.58|22326.58|22405.13|22325.13|10
1735243270000|2024-12-26 20:01:10|22405.66|22325.66|22404.72|22324.72|22405.66|22325.66|22403.38|22323.38|10
1735243280000|2024-12-26 20:01:20|22405.1|22325.1|22404.84|22324.84|22405.46|22325.46|22404.67|22324.67|10
1735243290000|2024-12-26 20:01:30|22403.84|22323.84|22400.13|22320.13|22403.84|22323.84|22400|22320|10
1735243300000|2024-12-26 20:01:40|22399.32|22319.32|22393.86|22313.86|22399.32|22319.32|22393.86|22313.86|9
1735243310000|2024-12-26 20:01:50|22389.37|22309.37|22385.03|22305.03|22389.37|22309.37|22384.79|22304.79|10
1735243320000|2024-12-26 20:02:00|22384.94|22304.94|22384.18|22304.18|22384.94|22304.94|22382.6|22302.6|10
1735243330000|2024-12-26 20:02:10|22385.03|22305.03|22383.06|22303.06|22385.18|22305.18|22381.94|22301.94|10
1735243340000|2024-12-26 20:02:20|22382.77|22302.77|22380.09|22300.09|22383.25|22303.25|22379.96|22299.96|10
1735243350000|2024-12-26 20:02:30|22380.13|22300.13|22378.84|22298.84|22380.13|22300.13|22377.87|22297.87|10
1735243360000|2024-12-26 20:02:40|22378.76|22298.76|22381.57|22301.57|22381.57|22301.57|22378.76|22298.76|10
1735243370000|2024-12-26 20:02:50|22382.42|22302.42|22385.08|22305.08|22385.08|22305.08|22382.42|22302.42|10
1735243380000|2024-12-26 20:03:00|22384.98|22304.98|22391.4|22311.4|22391.4|22311.4|22384.98|22304.98|10
1735243390000|2024-12-26 20:03:10|22392.11|22312.11|22395.28|22315.28|22395.28|22315.28|22392.11|22312.11|9
1735243400000|2024-12-26 20:03:20|22396.16|22316.16|22396.23|22316.23|22396.23|22316.23|22395.06|22315.06|10
1735243410000|2024-12-26 20:03:30|22396.29|22316.29|22396.03|22316.03|22396.29|22316.29|22395.75|22315.75|10
1735243420000|2024-12-26 20:03:40|22396.74|22316.74|22398.84|22318.84|22399.05|22319.05|22396.74|22316.74|10
1735243430000|2024-12-26 20:03:50|22398.92|22318.92|22398.1|22318.1|22399.2|22319.2|22398.1|22318.1|9
1735243440000|2024-12-26 20:04:00|22398.51|22318.51|22398.19|22318.19|22398.79|22318.79|22398.02|22318.02|10
1735243450000|2024-12-26 20:04:10|22397.8|22317.8|22404.09|22324.09|22404.09|22324.09|22397.8|22317.8|10
1735243460000|2024-12-26 20:04:20|22404.7|22324.7|22405.69|22325.69|22405.69|22325.69|22403.86|22323.86|9
1735243470000|2024-12-26 20:04:30|22405.71|22325.71|22407.06|22327.06|22407.27|22327.27|22405.71|22325.71|10
1735243480000|2024-12-26 20:04:40|22407.13|22327.13|22407.35|22327.35|22407.62|22327.62|22406.92|22326.92|10
1735243490000|2024-12-26 20:04:50|22407.63|22327.63|22408.96|22328.96|22408.96|22328.96|22407.21|22327.21|10
1735243500000|2024-12-26 20:05:00|22408.92|22328.92|22408.51|22328.51|22409.62|22329.62|22408.5|22328.5|10
1735243510000|2024-12-26 20:05:10|22407.99|22327.99|22406.18|22326.18|22407.99|22327.99|22405.98|22325.98|10
1735243520000|2024-12-26 20:05:20|22406.86|22326.86|22409.57|22329.57|22409.57|22329.57|22406.86|22326.86|10
1735243530000|2024-12-26 20:05:30|22409.49|22329.49|22410.81|22330.81|22410.97|22330.97|22408.89|22328.89|10
1735243540000|2024-12-26 20:05:40|22410.52|22330.52|22411.18|22331.18|22411.52|22331.52|22410.52|22330.52|9
1735243550000|2024-12-26 20:05:50|22410.91|22330.91|22408.47|22328.47|22410.91|22330.91|22408.46|22328.46|10
1735243560000|2024-12-26 20:06:00|22408.15|22328.15|22407.57|22327.57|22408.56|22328.56|22407.16|22327.16|10
1735243570000|2024-12-26 20:06:10|22408.27|22328.27|22409.9|22329.9|22409.9|22329.9|22408.27|22328.27|10
1735243580000|2024-12-26 20:06:20|22410.11|22330.11|22411.65|22331.65|22411.79|22331.79|22410.02|22330.02|9
1735243590000|2024-12-26 20:06:30|22411.39|22331.39|22405.13|22325.13|22411.39|22331.39|22405.13|22325.13|10
1735243600000|2024-12-26 20:06:40|22405.09|22325.09|22403.64|22323.64|22405.09|22325.09|22403.04|22323.04|10
1735243610000|2024-12-26 20:06:50|22403.74|22323.74|22399.84|22319.84|22403.74|22323.74|22399.84|22319.84|10
1735243620000|2024-12-26 20:07:00|22397.56|22317.56|22390.25|22310.25|22397.56|22317.56|22388.99|22308.99|10
1735243630000|2024-12-26 20:07:10|22390.27|22310.27|22392.15|22312.15|22392.15|22312.15|22390.27|22310.27|10
1735243640000|2024-12-26 20:07:20|22392.07|22312.07|22387.02|22307.02|22392.07|22312.07|22387.02|22307.02|10
1735243650000|2024-12-26 20:07:30|22386.94|22306.94|22387.07|22307.07|22387.07|22307.07|22386.25|22306.25|10
1735243660000|2024-12-26 20:07:40|22387.23|22307.23|22382.95|22302.95|22387.45|22307.45|22382.95|22302.95|10
1735243670000|2024-12-26 20:07:50|22382.71|22302.71|22382.82|22302.82|22382.92|22302.92|22382.2|22302.2|10
1735243680000|2024-12-26 20:08:00|22382.16|22302.16|22380.83|22300.83|22382.16|22302.16|22380.83|22300.83|10
1735243690000|2024-12-26 20:08:10|22381.1|22301.1|22384.85|22304.85|22384.85|22304.85|22380.65|22300.65|10
1735243700000|2024-12-26 20:08:20|22385.52|22305.52|22387.22|22307.22|22387.22|22307.22|22384.67|22304.67|10
1735243710000|2024-12-26 20:08:30|22386.98|22306.98|22393.33|22313.33|22393.33|22313.33|22386.98|22306.98|10
1735243720000|2024-12-26 20:08:40|22393.27|22313.27|22397.45|22317.45|22397.45|22317.45|22393.19|22313.19|10
1735243730000|2024-12-26 20:08:50|22397.6|22317.6|22399.97|22319.97|22399.97|22319.97|22397.6|22317.6|10
1735243740000|2024-12-26 20:09:00|22400.9|22320.9|22397.32|22317.32|22400.9|22320.9|22397.24|22317.24|10
1735243750000|2024-12-26 20:09:10|22396.8|22316.8|22394.48|22314.48|22396.8|22316.8|22394.22|22314.22|10
1735243760000|2024-12-26 20:09:20|22394.78|22314.78|22392.9|22312.9|22394.78|22314.78|22392.66|22312.66|10
1735243770000|2024-12-26 20:09:30|22393|22313|22392.38|22312.38|22393.81|22313.81|22392.38|22312.38|10
1735243780000|2024-12-26 20:09:40|22392.11|22312.11|22392.7|22312.7|22392.7|22312.7|22391.09|22311.09|10
1735243790000|2024-12-26 20:09:50|22392.64|22312.64|22393.47|22313.47|22393.47|22313.47|22391.86|22311.86|10
1735243800000|2024-12-26 20:10:00|22393.53|22313.53|22395.49|22315.49|22395.56|22315.56|22393.02|22313.02|10
1735243810000|2024-12-26 20:10:10|22395.74|22315.74|22395.97|22315.97|22396.21|22316.21|22395.26|22315.26|10
1735243820000|2024-12-26 20:10:20|22396.02|22316.02|22394.48|22314.48|22396.02|22316.02|22394.48|22314.48|10
1735243830000|2024-12-26 20:10:30|22393.92|22313.92|22397.59|22317.59|22397.59|22317.59|22393.06|22313.06|10
1735243840000|2024-12-26 20:10:40|22397.57|22317.57|22395.88|22315.88|22398.3|22318.3|22395.88|22315.88|10
1735243850000|2024-12-26 20:10:50|22395.27|22315.27|22395.24|22315.24|22395.27|22315.27|22394.17|22314.17|10
1735243860000|2024-12-26 20:11:00|22396|22316|22394.93|22314.93|22396.27|22316.27|22394.93|22314.93|10
1735243870000|2024-12-26 20:11:10|22394.37|22314.37|22390.77|22310.77|22394.37|22314.37|22390.77|22310.77|10
1735243880000|2024-12-26 20:11:20|22390.53|22310.53|22391.75|22311.75|22391.97|22311.97|22388.65|22308.65|10
1735243890000|2024-12-26 20:11:30|22392.03|22312.03|22391.63|22311.63|22392.57|22312.57|22391.63|22311.63|8
1735243900000|2024-12-26 20:11:40|22391.72|22311.72|22390.79|22310.79|22391.72|22311.72|22390.79|22310.79|9
1735243910000|2024-12-26 20:11:50|22391.01|22311.01|22390.48|22310.48|22391.19|22311.19|22390.48|22310.48|10
1735243920000|2024-12-26 20:12:00|22390.06|22310.06|22389.47|22309.47|22390.36|22310.36|22389.22|22309.22|9
1735243930000|2024-12-26 20:12:10|22389.61|22309.61|22388.32|22308.32|22389.64|22309.64|22387.23|22307.23|10
1735243940000|2024-12-26 20:12:20|22388.46|22308.46|22387.29|22307.29|22388.46|22308.46|22387.29|22307.29|9
1735243950000|2024-12-26 20:12:30|22387.15|22307.15|22387.03|22307.03|22387.25|22307.25|22386.78|22306.78|10
1735243960000|2024-12-26 20:12:40|22386.69|22306.69|22385.17|22305.17|22386.76|22306.76|22385.17|22305.17|10
1735243970000|2024-12-26 20:12:50|22385.14|22305.14|22381.37|22301.37|22385.16|22305.16|22381.37|22301.37|9
1735243980000|2024-12-26 20:13:00|22381.3|22301.3|22379.43|22299.43|22381.66|22301.66|22379.43|22299.43|10
1735243990000|2024-12-26 20:13:10|22379.63|22299.63|22374.24|22294.24|22379.63|22299.63|22374.24|22294.24|10
1735244000000|2024-12-26 20:13:20|22373.68|22293.68|22370.41|22290.41|22373.68|22293.68|22370.41|22290.41|10
1735244010000|2024-12-26 20:13:30|22370.78|22290.78|22367.39|22287.39|22370.82|22290.82|22366.42|22286.42|10
1735244020000|2024-12-26 20:13:40|22364.04|22284.04|22361.06|22281.06|22364.04|22284.04|22361.06|22281.06|10
1735244030000|2024-12-26 20:13:50|22359.79|22279.79|22357.55|22277.55|22359.79|22279.79|22357.34|22277.34|10
1735244040000|2024-12-26 20:14:00|22357.65|22277.65|22356.63|22276.63|22357.97|22277.97|22356.5|22276.5|10
1735244050000|2024-12-26 20:14:10|22356.56|22276.56|22355.76|22275.76|22356.56|22276.56|22355.58|22275.58|10
1735244060000|2024-12-26 20:14:20|22355.96|22275.96|22355.46|22275.46|22355.96|22275.96|22355.46|22275.46|10
1735244070000|2024-12-26 20:14:30|22355.5|22275.5|22353.02|22273.02|22355.5|22275.5|22353.01|22273.01|10
1735244080000|2024-12-26 20:14:40|22352.9|22272.9|22351.47|22271.47|22352.9|22272.9|22351.47|22271.47|10
1735244090000|2024-12-26 20:14:50|22351.22|22271.22|22348.54|22268.54|22351.22|22271.22|22348.54|22268.54|10
1735244100000|2024-12-26 20:15:00|22345.05|22265.05|22344.65|22264.65|22346.26|22266.26|22344.65|22264.65|10
1735244110000|2024-12-26 20:15:10|22344.63|22264.63|22347.58|22267.58|22348.34|22268.34|22344.11|22264.11|10
1735244120000|2024-12-26 20:15:20|22347.3|22267.3|22351.5|22271.5|22351.6|22271.6|22347.3|22267.3|9
1735244130000|2024-12-26 20:15:30|22351.3|22271.3|22353.59|22273.59|22353.66|22273.66|22351.3|22271.3|10
1735244140000|2024-12-26 20:15:40|22354.03|22274.03|22357.02|22277.02|22358.36|22278.36|22354.03|22274.03|10
1735244150000|2024-12-26 20:15:50|22355.8|22275.8|22355.92|22275.92|22356.05|22276.05|22355.04|22275.04|10
1735244160000|2024-12-26 20:16:00|22356.06|22276.06|22355.36|22275.36|22356.19|22276.19|22354.91|22274.91|10
1735244170000|2024-12-26 20:16:10|22355.46|22275.46|22352.24|22272.24|22355.46|22275.46|22352.24|22272.24|10
1735244180000|2024-12-26 20:16:20|22351.51|22271.51|22337.21|22257.21|22351.51|22271.51|22337.21|22257.21|10
1735244190000|2024-12-26 20:16:30|22336.97|22256.97|22331.64|22251.64|22336.97|22256.97|22331.64|22251.64|10
1735244200000|2024-12-26 20:16:40|22331.35|22251.35|22314.18|22234.18|22331.35|22251.35|22314.18|22234.18|10
1735244210000|2024-12-26 20:16:50|22314.2|22234.2|22308.66|22228.66|22314.2|22234.2|22308.66|22228.66|10
1735244220000|2024-12-26 20:17:00|22308.7|22228.7|22304.62|22224.62|22308.7|22228.7|22304.62|22224.62|9
1735244230000|2024-12-26 20:17:10|22303.69|22223.69|22300.12|22220.12|22303.69|22223.69|22299.63|22219.63|10
1735244240000|2024-12-26 20:17:20|22299.52|22219.52|22297.94|22217.94|22299.52|22219.52|22297.91|22217.91|10
1735244250000|2024-12-26 20:17:30|22297.55|22217.55|22295.65|22215.65|22297.97|22217.97|22295.52|22215.52|10
1735244260000|2024-12-26 20:17:40|22294.15|22214.15|22296.85|22216.85|22298.32|22218.32|22294.15|22214.15|10
1735244270000|2024-12-26 20:17:50|22295.97|22215.97|22297.08|22217.08|22297.14|22217.14|22294.62|22214.62|10
1735244280000|2024-12-26 20:18:00|22297.84|22217.84|22300.39|22220.39|22300.39|22220.39|22297.84|22217.84|10
1735244290000|2024-12-26 20:18:10|22300.66|22220.66|22301.82|22221.82|22301.82|22221.82|22299.82|22219.82|10
1735244300000|2024-12-26 20:18:20|22302|22222|22297.63|22217.63|22302|22222|22297.63|22217.63|10
1735244310000|2024-12-26 20:18:30|22297.4|22217.4|22294.14|22214.14|22297.4|22217.4|22294.14|22214.14|10
1735244320000|2024-12-26 20:18:40|22294.4|22214.4|22292.43|22212.43|22294.4|22214.4|22292.43|22212.43|10
1735244330000|2024-12-26 20:18:50|22291.49|22211.49|22288.69|22208.69|22291.49|22211.49|22288.64|22208.64|10
1735244340000|2024-12-26 20:19:00|22288.54|22208.54|22291.06|22211.06|22291.06|22211.06|22288.44|22208.44|10
1735244350000|2024-12-26 20:19:10|22291.2|22211.2|22292.35|22212.35|22292.77|22212.77|22291.2|22211.2|10
1735244360000|2024-12-26 20:19:20|22292.26|22212.26|22291.44|22211.44|22292.42|22212.42|22291.28|22211.28|10
1735244370000|2024-12-26 20:19:30|22291.65|22211.65|22293|22213|22293|22213|22291.65|22211.65|7
1735244380000|2024-12-26 20:19:40|22292.54|22212.54|22295.25|22215.25|22295.25|22215.25|22291.54|22211.54|10
1735244390000|2024-12-26 20:19:50|22295.1|22215.1|22300.55|22220.55|22300.55|22220.55|22295.1|22215.1|10
1735244400000|2024-12-26 20:20:00|22300.89|22220.89|22300.49|22220.49|22302.02|22222.02|22300.49|22220.49|10
1735244410000|2024-12-26 20:20:10|22300.07|22220.07|22298.67|22218.67|22300.07|22220.07|22298.59|22218.59|10
1735244420000|2024-12-26 20:20:20|22299.47|22219.47|22296.43|22216.43|22299.7|22219.7|22296.43|22216.43|10
1735244430000|2024-12-26 20:20:30|22296.28|22216.28|22291.66|22211.66|22296.28|22216.28|22291.66|22211.66|10
1735244440000|2024-12-26 20:20:40|22292.19|22212.19|22292.3|22212.3|22293.68|22213.68|22292.16|22212.16|10
1735244450000|2024-12-26 20:20:50|22292.13|22212.13|22291.82|22211.82|22292.64|22212.64|22291.05|22211.05|10
1735244460000|2024-12-26 20:21:00|22292.09|22212.09|22291.91|22211.91|22292.09|22212.09|22290.21|22210.21|10
1735244470000|2024-12-26 20:21:10|22292.44|22212.44|22294.23|22214.23|22294.27|22214.27|22292.44|22212.44|9
1735244480000|2024-12-26 20:21:20|22294.13|22214.13|22291.86|22211.86|22294.13|22214.13|22291.19|22211.19|10
1735244490000|2024-12-26 20:21:30|22290.98|22210.98|22287.59|22207.59|22290.98|22210.98|22287.59|22207.59|10
1735244500000|2024-12-26 20:21:40|22287.19|22207.19|22287.17|22207.17|22287.79|22207.79|22286.91|22206.91|10
1735244510000|2024-12-26 20:21:50|22287.07|22207.07|22287.94|22207.94|22287.96|22207.96|22286.69|22206.69|10
1735244520000|2024-12-26 20:22:00|22287.25|22207.25|22289.05|22209.05|22289.77|22209.77|22287.1|22207.1|10
1735244530000|2024-12-26 20:22:10|22289.16|22209.16|22292.43|22212.43|22292.43|22212.43|22289.16|22209.16|10
1735244540000|2024-12-26 20:22:20|22292.06|22212.06|22295.36|22215.36|22295.36|22215.36|22292.06|22212.06|10
1735244550000|2024-12-26 20:22:30|22295.49|22215.49|22299.71|22219.71|22299.71|22219.71|22295.49|22215.49|10
1735244560000|2024-12-26 20:22:40|22299.94|22219.94|22301.01|22221.01|22301.69|22221.69|22299.94|22219.94|7
1735244570000|2024-12-26 20:22:50|22300.98|22220.98|22299.44|22219.44|22302.34|22222.34|22299.44|22219.44|10
1735244580000|2024-12-26 20:23:00|22299.34|22219.34|22297.32|22217.32|22299.79|22219.79|22297.32|22217.32|9
1735244590000|2024-12-26 20:23:10|22297.33|22217.33|22294.07|22214.07|22297.33|22217.33|22294.07|22214.07|9
1735244600000|2024-12-26 20:23:20|22292.24|22212.24|22289.02|22209.02|22292.24|22212.24|22288.44|22208.44|10
1735244610000|2024-12-26 20:23:30|22289.16|22209.16|22287.64|22207.64|22289.49|22209.49|22287.64|22207.64|10
1735244620000|2024-12-26 20:23:40|22287.36|22207.36|22285.69|22205.69|22287.36|22207.36|22285.69|22205.69|10
1735244630000|2024-12-26 20:23:50|22285.6|22205.6|22281.4|22201.4|22285.6|22205.6|22281.4|22201.4|10
1735244640000|2024-12-26 20:24:00|22281.21|22201.21|22279.69|22199.69|22281.44|22201.44|22279.69|22199.69|10
1735244650000|2024-12-26 20:24:10|22279.8|22199.8|22279.4|22199.4|22279.8|22199.8|22278.92|22198.92|10
1735244660000|2024-12-26 20:24:20|22280.18|22200.18|22277.71|22197.71|22280.49|22200.49|22277.71|22197.71|10
1735244670000|2024-12-26 20:24:30|22277.6|22197.6|22275.34|22195.34|22277.6|22197.6|22275.25|22195.25|10
1735244680000|2024-12-26 20:24:40|22275.04|22195.04|22267.37|22187.37|22275.04|22195.04|22267.37|22187.37|10
1735244690000|2024-12-26 20:24:50|22266.87|22186.87|22263.42|22183.42|22266.87|22186.87|22263.22|22183.22|10
1735244700000|2024-12-26 20:25:00|22263.49|22183.49|22263.13|22183.13|22263.67|22183.67|22263.04|22183.04|10
1735244710000|2024-12-26 20:25:10|22263.05|22183.05|22260.02|22180.02|22263.4|22183.4|22260.02|22180.02|10
1735244720000|2024-12-26 20:25:20|22250.19|22170.19|22248.25|22168.25|22250.19|22170.19|22246.58|22166.58|10
1735244730000|2024-12-26 20:25:30|22248.77|22168.77|22248.54|22168.54|22249.02|22169.02|22248.15|22168.15|9
1735244740000|2024-12-26 20:25:40|22249.5|22169.5|22248.04|22168.04|22251.64|22171.64|22248.04|22168.04|10
1735244750000|2024-12-26 20:25:50|22248.49|22168.49|22246.41|22166.41|22248.49|22168.49|22246.41|22166.41|10
1735244760000|2024-12-26 20:26:00|22246.16|22166.16|22251.37|22171.37|22251.37|22171.37|22246.16|22166.16|10
1735244770000|2024-12-26 20:26:10|22251.99|22171.99|22262.89|22182.89|22262.89|22182.89|22251.99|22171.99|10
1735244780000|2024-12-26 20:26:20|22263.31|22183.31|22265.32|22185.32|22265.85|22185.85|22263.31|22183.31|10
1735244790000|2024-12-26 20:26:30|22265.45|22185.45|22264.82|22184.82|22265.45|22185.45|22264.71|22184.71|10
1735244800000|2024-12-26 20:26:40|22264.65|22184.65|22260.32|22180.32|22264.65|22184.65|22260.32|22180.32|9
1735244810000|2024-12-26 20:26:50|22260.26|22180.26|22258.58|22178.58|22260.33|22180.33|22258.58|22178.58|10
1735244820000|2024-12-26 20:27:00|22257.32|22177.32|22260.65|22180.65|22261.33|22181.33|22257.23|22177.23|10
1735244830000|2024-12-26 20:27:10|22261.14|22181.14|22260.34|22180.34|22261.14|22181.14|22260.21|22180.21|9
1735244840000|2024-12-26 20:27:20|22259.97|22179.97|22258.11|22178.11|22259.97|22179.97|22258.07|22178.07|10
1735244850000|2024-12-26 20:27:30|22258.14|22178.14|22257.12|22177.12|22258.34|22178.34|22256.93|22176.93|10
1735244860000|2024-12-26 20:27:40|22257.09|22177.09|22259.5|22179.5|22259.5|22179.5|22256.53|22176.53|10
1735244870000|2024-12-26 20:27:50|22259.96|22179.96|22263.64|22183.64|22263.64|22183.64|22259.96|22179.96|9
1735244880000|2024-12-26 20:28:00|22265.16|22185.16|22266.73|22186.73|22266.78|22186.78|22265.16|22185.16|10
1735244890000|2024-12-26 20:28:10|22266.74|22186.74|22265.99|22185.99|22266.95|22186.95|22265.89|22185.89|9
1735244900000|2024-12-26 20:28:20|22266.25|22186.25|22262.5|22182.5|22266.25|22186.25|22262.5|22182.5|10
1735244910000|2024-12-26 20:28:30|22261.89|22181.89|22259.42|22179.42|22261.89|22181.89|22259.42|22179.42|10
1735244920000|2024-12-26 20:28:40|22259.4|22179.4|22261.81|22181.81|22262.12|22182.12|22258.5|22178.5|10
1735244930000|2024-12-26 20:28:50|22261.63|22181.63|22259.91|22179.91|22261.63|22181.63|22259.86|22179.86|10
1735244940000|2024-12-26 20:29:00|22260.21|22180.21|22261.97|22181.97|22262.47|22182.47|22260.21|22180.21|10
1735244950000|2024-12-26 20:29:10|22262.33|22182.33|22264.46|22184.46|22264.6|22184.6|22262.33|22182.33|10
1735244960000|2024-12-26 20:29:20|22265.36|22185.36|22264.99|22184.99|22265.76|22185.76|22264.43|22184.43|10
1735244970000|2024-12-26 20:29:30|22266.16|22186.16|22266.07|22186.07|22266.38|22186.38|22265.41|22185.41|10
1735244980000|2024-12-26 20:29:40|22265.93|22185.93|22266.92|22186.92|22266.97|22186.97|22265.53|22185.53|9
1735244990000|2024-12-26 20:29:50|22266.96|22186.96|22264.38|22184.38|22267.05|22187.05|22264.38|22184.38|10
1735245000000|2024-12-26 20:30:00|22264.78|22184.78|22266.54|22186.54|22266.54|22186.54|22264.77|22184.77|10
1735245010000|2024-12-26 20:30:10|22266.74|22186.74|22268.59|22188.59|22268.86|22188.86|22266.74|22186.74|10
1735245020000|2024-12-26 20:30:20|22268.57|22188.57|22277.73|22197.73|22277.73|22197.73|22268.5|22188.5|10
1735245030000|2024-12-26 20:30:30|22278.2|22198.2|22275.73|22195.73|22278.2|22198.2|22275.69|22195.69|10
1735245040000|2024-12-26 20:30:40|22275.37|22195.37|22277.2|22197.2|22277.2|22197.2|22274.89|22194.89|10
1735245050000|2024-12-26 20:30:50|22277.13|22197.13|22278.27|22198.27|22278.72|22198.72|22277.13|22197.13|10
1735245060000|2024-12-26 20:31:00|22278.64|22198.64|22278.95|22198.95|22279.02|22199.02|22278.31|22198.31|10
1735245070000|2024-12-26 20:31:10|22279.64|22199.64|22279.64|22199.64|22282.53|22202.53|22279.19|22199.19|10
1735245080000|2024-12-26 20:31:20|22279.69|22199.69|22279.64|22199.64|22279.69|22199.69|22279.15|22199.15|10
1735245090000|2024-12-26 20:31:30|22279.9|22199.9|22278.21|22198.21|22280.24|22200.24|22278.21|22198.21|9
1735245100000|2024-12-26 20:31:40|22277.45|22197.45|22278.28|22198.28|22278.48|22198.48|22277.22|22197.22|10
1735245110000|2024-12-26 20:31:50|22279.33|22199.33|22279.28|22199.28|22279.66|22199.66|22279.23|22199.23|10
1735245120000|2024-12-26 20:32:00|22278.35|22198.35|22277.76|22197.76|22278.71|22198.71|22276.05|22196.05|10
1735245130000|2024-12-26 20:32:10|22277.46|22197.46|22281.73|22201.73|22281.73|22201.73|22276.9|22196.9|10
1735245140000|2024-12-26 20:32:20|22281.89|22201.89|22276.99|22196.99|22281.89|22201.89|22276.99|22196.99|9
1735245150000|2024-12-26 20:32:30|22277.01|22197.01|22275.2|22195.2|22277.01|22197.01|22273.64|22193.64|10
1735245160000|2024-12-26 20:32:40|22275.23|22195.23|22278.77|22198.77|22278.77|22198.77|22274.98|22194.98|10
1735245170000|2024-12-26 20:32:50|22279.19|22199.19|22284.09|22204.09|22284.09|22204.09|22279.19|22199.19|10
1735245180000|2024-12-26 20:33:00|22284.01|22204.01|22283.96|22203.96|22284.13|22204.13|22283.51|22203.51|10
1735245190000|2024-12-26 20:33:10|22283.71|22203.71|22286.44|22206.44|22286.44|22206.44|22283.66|22203.66|10
1735245200000|2024-12-26 20:33:20|22286.48|22206.48|22285.22|22205.22|22286.48|22206.48|22284.91|22204.91|10
1735245210000|2024-12-26 20:33:30|22284.97|22204.97|22284.71|22204.71|22285.37|22205.37|22284.52|22204.52|9
1735245220000|2024-12-26 20:33:40|22284.57|22204.57|22281.72|22201.72|22284.63|22204.63|22281.72|22201.72|10
1735245230000|2024-12-26 20:33:50|22281.4|22201.4|22278.85|22198.85|22281.4|22201.4|22278.7|22198.7|10
1735245240000|2024-12-26 20:34:00|22278.82|22198.82|22278.67|22198.67|22281.32|22201.32|22278.67|22198.67|10
1735245250000|2024-12-26 20:34:10|22278.65|22198.65|22278.36|22198.36|22281.02|22201.02|22278.21|22198.21|9
1735245260000|2024-12-26 20:34:20|22278.94|22198.94|22280.13|22200.13|22280.13|22200.13|22278.56|22198.56|9
1735245270000|2024-12-26 20:34:30|22280.35|22200.35|22283.35|22203.35|22283.35|22203.35|22280.35|22200.35|10
1735245280000|2024-12-26 20:34:40|22283.34|22203.34|22286.71|22206.71|22286.71|22206.71|22283.13|22203.13|10
1735245290000|2024-12-26 20:34:50|22287.71|22207.71|22285.47|22205.47|22288.03|22208.03|22285.47|22205.47|10
1735245300000|2024-12-26 20:35:00|22285.06|22205.06|22287.92|22207.92|22288.22|22208.22|22285.06|22205.06|10
1735245310000|2024-12-26 20:35:10|22285.74|22205.74|22284.55|22204.55|22285.74|22205.74|22283.71|22203.71|10
1735245320000|2024-12-26 20:35:20|22284.68|22204.68|22285.11|22205.11|22285.9|22205.9|22284.68|22204.68|10
1735245330000|2024-12-26 20:35:30|22284.38|22204.38|22284.63|22204.63|22284.89|22204.89|22284.31|22204.31|10
1735245340000|2024-12-26 20:35:40|22285.03|22205.03|22286.2|22206.2|22286.2|22206.2|22285.03|22205.03|10
1735245350000|2024-12-26 20:35:50|22286.8|22206.8|22287.72|22207.72|22287.72|22207.72|22285.9|22205.9|10
1735245360000|2024-12-26 20:36:00|22287.33|22207.33|22282.51|22202.51|22287.33|22207.33|22282.51|22202.51|10
1735245370000|2024-12-26 20:36:10|22282.34|22202.34|22283.43|22203.43|22283.74|22203.74|22282.34|22202.34|10
1735245380000|2024-12-26 20:36:20|22284.54|22204.54|22285.79|22205.79|22285.79|22205.79|22284.33|22204.33|10
1735245390000|2024-12-26 20:36:30|22285.76|22205.76|22286.65|22206.65|22286.67|22206.67|22285.34|22205.34|9
1735245400000|2024-12-26 20:36:40|22286.74|22206.74|22287.72|22207.72|22287.79|22207.79|22286.6|22206.6|10
1735245410000|2024-12-26 20:36:50|22287.3|22207.3|22290.52|22210.52|22290.52|22210.52|22287.3|22207.3|10
1735245420000|2024-12-26 20:37:00|22290.53|22210.53|22290.47|22210.47|22290.93|22210.93|22289.6|22209.6|10
1735245430000|2024-12-26 20:37:10|22289.61|22209.61|22289.69|22209.69|22289.74|22209.74|22288.59|22208.59|10
1735245440000|2024-12-26 20:37:20|22291.04|22211.04|22286.55|22206.55|22291.04|22211.04|22286.55|22206.55|10
1735245450000|2024-12-26 20:37:30|22286.43|22206.43|22286.18|22206.18|22287.38|22207.38|22285.89|22205.89|10
1735245460000|2024-12-26 20:37:40|22286.05|22206.05|22283.61|22203.61|22286.05|22206.05|22283.61|22203.61|10
1735245470000|2024-12-26 20:37:50|22282.91|22202.91|22281.31|22201.31|22282.91|22202.91|22281|22201|10
1735245480000|2024-12-26 20:38:00|22280.48|22200.48|22280.84|22200.84|22280.84|22200.84|22279.63|22199.63|10
1735245490000|2024-12-26 20:38:10|22280.99|22200.99|22280.82|22200.82|22282.57|22202.57|22280.82|22200.82|10
1735245500000|2024-12-26 20:38:20|22280.47|22200.47|22282.77|22202.77|22282.77|22202.77|22280.47|22200.47|10
1735245510000|2024-12-26 20:38:30|22283.7|22203.7|22284.72|22204.72|22284.72|22204.72|22283.51|22203.51|10
1735245520000|2024-12-26 20:38:40|22284.97|22204.97|22285.95|22205.95|22285.99|22205.99|22284.97|22204.97|10
1735245530000|2024-12-26 20:38:50|22285.92|22205.92|22284.21|22204.21|22285.92|22205.92|22283.26|22203.26|9
1735245540000|2024-12-26 20:39:00|22283.92|22203.92|22276.73|22196.73|22283.92|22203.92|22276.73|22196.73|10
1735245550000|2024-12-26 20:39:10|22276.83|22196.83|22271.59|22191.59|22276.88|22196.88|22271.59|22191.59|10
1735245560000|2024-12-26 20:39:20|22271.13|22191.13|22269.21|22189.21|22271.13|22191.13|22269.21|22189.21|10
1735245570000|2024-12-26 20:39:30|22268.9|22188.9|22264.09|22184.09|22269.1|22189.1|22264.09|22184.09|10
1735245580000|2024-12-26 20:39:40|22263.66|22183.66|22264.9|22184.9|22264.9|22184.9|22262.24|22182.24|10
1735245590000|2024-12-26 20:39:50|22265.27|22185.27|22269.47|22189.47|22269.55|22189.55|22265.27|22185.27|10
1735245600000|2024-12-26 20:40:00|22269.42|22189.42|22268.09|22188.09|22269.42|22189.42|22267.28|22187.28|10
1735245610000|2024-12-26 20:40:10|22268.22|22188.22|22268.6|22188.6|22269.22|22189.22|22267.28|22187.28|10
1735245620000|2024-12-26 20:40:20|22268.65|22188.65|22270.94|22190.94|22270.94|22190.94|22268.61|22188.61|10
1735245630000|2024-12-26 20:40:30|22274.06|22194.06|22281.97|22201.97|22281.97|22201.97|22274.06|22194.06|10
1735245640000|2024-12-26 20:40:40|22282.02|22202.02|22283.87|22203.87|22283.87|22203.87|22282.02|22202.02|10
1735245650000|2024-12-26 20:40:50|22284.01|22204.01|22287.43|22207.43|22287.61|22207.61|22284.01|22204.01|10
1735245660000|2024-12-26 20:41:00|22287.53|22207.53|22286.42|22206.42|22287.62|22207.62|22286.42|22206.42|10
1735245670000|2024-12-26 20:41:10|22286.95|22206.95|22285.05|22205.05|22287.1|22207.1|22284.77|22204.77|10
1735245680000|2024-12-26 20:41:20|22285.28|22205.28|22285.13|22205.13|22285.34|22205.34|22284.67|22204.67|10
1735245690000|2024-12-26 20:41:30|22285.22|22205.22|22285.03|22205.03|22285.43|22205.43|22283.35|22203.35|9
1735245700000|2024-12-26 20:41:40|22285.1|22205.1|22286.02|22206.02|22286.13|22206.13|22285.09|22205.09|10
1735245710000|2024-12-26 20:41:50|22284.92|22204.92|22285.33|22205.33|22285.48|22205.48|22284.92|22204.92|10
1735245720000|2024-12-26 20:42:00|22285.09|22205.09|22283.11|22203.11|22285.43|22205.43|22283.11|22203.11|10
1735245730000|2024-12-26 20:42:10|22283.74|22203.74|22283.49|22203.49|22284.34|22204.34|22283.33|22203.33|9
1735245740000|2024-12-26 20:42:20|22283.48|22203.48|22282.89|22202.89|22283.73|22203.73|22282.39|22202.39|8
1735245750000|2024-12-26 20:42:30|22282.83|22202.83|22283.87|22203.87|22283.87|22203.87|22282.74|22202.74|10
1735245760000|2024-12-26 20:42:40|22283.77|22203.77|22285.11|22205.11|22285.11|22205.11|22283.43|22203.43|10
1735245770000|2024-12-26 20:42:50|22285.17|22205.17|22283.86|22203.86|22285.17|22205.17|22283.86|22203.86|9
1735245780000|2024-12-26 20:43:00|22283.89|22203.89|22282.48|22202.48|22284.71|22204.71|22282.48|22202.48|10
1735245790000|2024-12-26 20:43:10|22281.54|22201.54|22281.97|22201.97|22282.48|22202.48|22281.05|22201.05|10
1735245800000|2024-12-26 20:43:20|22282.43|22202.43|22280.65|22200.65|22282.43|22202.43|22280.65|22200.65|10
1735245810000|2024-12-26 20:43:30|22280.86|22200.86|22278.61|22198.61|22280.98|22200.98|22278.61|22198.61|10
1735245820000|2024-12-26 20:43:40|22278.39|22198.39|22277.02|22197.02|22278.39|22198.39|22276.64|22196.64|10
1735245830000|2024-12-26 20:43:50|22276.05|22196.05|22275.62|22195.62|22276.15|22196.15|22274.92|22194.92|10
1735245840000|2024-12-26 20:44:00|22277.01|22197.01|22274.54|22194.54|22277.01|22197.01|22274.54|22194.54|10
1735245850000|2024-12-26 20:44:10|22275.26|22195.26|22275.15|22195.15|22275.98|22195.98|22275.15|22195.15|10
1735245860000|2024-12-26 20:44:20|22275.16|22195.16|22273.41|22193.41|22275.16|22195.16|22273.19|22193.19|10
1735245870000|2024-12-26 20:44:30|22273.57|22193.57|22273.18|22193.18|22274.12|22194.12|22273.13|22193.13|9
1735245880000|2024-12-26 20:44:40|22272.94|22192.94|22271.89|22191.89|22273.22|22193.22|22271.89|22191.89|10
1735245890000|2024-12-26 20:44:50|22271.72|22191.72|22271.03|22191.03|22271.75|22191.75|22271.01|22191.01|10
1735245900000|2024-12-26 20:45:00|22270.98|22190.98|22269|22189|22270.98|22190.98|22268.87|22188.87|10
1735245910000|2024-12-26 20:45:10|22268.71|22188.71|22266|22186|22268.98|22188.98|22265.92|22185.92|10
1735245920000|2024-12-26 20:45:20|22265.78|22185.78|22265.58|22185.58|22267.31|22187.31|22265.23|22185.23|10
1735245930000|2024-12-26 20:45:30|22265.88|22185.88|22267.75|22187.75|22267.75|22187.75|22265.82|22185.82|9
1735245940000|2024-12-26 20:45:40|22269.68|22189.68|22277.86|22197.86|22277.86|22197.86|22269.68|22189.68|10
1735245950000|2024-12-26 20:45:50|22278.06|22198.06|22280.42|22200.42|22280.42|22200.42|22277.67|22197.67|9
1735245960000|2024-12-26 20:46:00|22280.7|22200.7|22280.35|22200.35|22280.84|22200.84|22279.18|22199.18|10
1735245970000|2024-12-26 20:46:10|22280.02|22200.02|22280.93|22200.93|22280.93|22200.93|22279.69|22199.69|10
1735245980000|2024-12-26 20:46:20|22281.35|22201.35|22284.95|22204.95|22285.08|22205.08|22281.35|22201.35|10
1735245990000|2024-12-26 20:46:30|22285.05|22205.05|22288.78|22208.78|22288.78|22208.78|22285.05|22205.05|10
1735246000000|2024-12-26 20:46:40|22288.85|22208.85|22287.61|22207.61|22288.85|22208.85|22287.61|22207.61|9
1735246010000|2024-12-26 20:46:50|22287.43|22207.43|22285|22205|22287.43|22207.43|22284.78|22204.78|10
1735246020000|2024-12-26 20:47:00|22284.57|22204.57|22287.09|22207.09|22287.09|22207.09|22283.52|22203.52|10
1735246030000|2024-12-26 20:47:10|22287.04|22207.04|22285.29|22205.29|22287.74|22207.74|22285.29|22205.29|10
1735246040000|2024-12-26 20:47:20|22285.88|22205.88|22284.92|22204.92|22285.95|22205.95|22284.92|22204.92|9
1735246050000|2024-12-26 20:47:30|22284.98|22204.98|22286.35|22206.35|22286.35|22206.35|22282.54|22202.54|10
1735246060000|2024-12-26 20:47:40|22286.57|22206.57|22287.92|22207.92|22287.92|22207.92|22286.57|22206.57|10
1735246070000|2024-12-26 20:47:50|22287.96|22207.96|22290.02|22210.02|22290.57|22210.57|22287.82|22207.82|10
1735246080000|2024-12-26 20:48:00|22289.86|22209.86|22295.3|22215.3|22295.3|22215.3|22289.86|22209.86|10
1735246090000|2024-12-26 20:48:10|22295.71|22215.71|22292.13|22212.13|22295.71|22215.71|22292.13|22212.13|10
1735246100000|2024-12-26 20:48:20|22292.18|22212.18|22280.47|22200.47|22292.18|22212.18|22280.47|22200.47|10
1735246110000|2024-12-26 20:48:30|22279.49|22199.49|22275.31|22195.31|22279.49|22199.49|22275.1|22195.1|9
1735246120000|2024-12-26 20:48:40|22275.29|22195.29|22273.03|22193.03|22275.81|22195.81|22273.03|22193.03|8
1735246130000|2024-12-26 20:48:50|22271.93|22191.93|22270.39|22190.39|22271.93|22191.93|22269.91|22189.91|10
1735246140000|2024-12-26 20:49:00|22272.13|22192.13|22268.17|22188.17|22272.13|22192.13|22268.17|22188.17|10
1735246150000|2024-12-26 20:49:10|22266.94|22186.94|22267.24|22187.24|22267.24|22187.24|22264.31|22184.31|10
1735246160000|2024-12-26 20:49:20|22266.79|22186.79|22266.69|22186.69|22267.07|22187.07|22266.69|22186.69|8
1735246170000|2024-12-26 20:49:30|22266.99|22186.99|22265.5|22185.5|22267.39|22187.39|22265.5|22185.5|10
1735246180000|2024-12-26 20:49:40|22265.49|22185.49|22264.36|22184.36|22265.49|22185.49|22263.98|22183.98|10
1735246190000|2024-12-26 20:49:50|22264.14|22184.14|22264.04|22184.04|22264.45|22184.45|22264.04|22184.04|10
1735246200000|2024-12-26 20:50:00|22263.89|22183.89|22263.58|22183.58|22263.89|22183.89|22259.95|22179.95|10
1735246210000|2024-12-26 20:50:10|22263.27|22183.27|22264.69|22184.69|22266.3|22186.3|22263.27|22183.27|10
1735246220000|2024-12-26 20:50:20|22264.47|22184.47|22256.2|22176.2|22264.47|22184.47|22256.2|22176.2|10
1735246230000|2024-12-26 20:50:30|22255.49|22175.49|22250.22|22170.22|22255.81|22175.81|22250.22|22170.22|10
1735246240000|2024-12-26 20:50:40|22250.26|22170.26|22247.77|22167.77|22250.6|22170.6|22247.7|22167.7|10
1735246250000|2024-12-26 20:50:50|22247.04|22167.04|22244.73|22164.73|22247.42|22167.42|22244.73|22164.73|10
1735246260000|2024-12-26 20:51:00|22244.94|22164.94|22243.5|22163.5|22244.94|22164.94|22242.39|22162.39|10
1735246270000|2024-12-26 20:51:10|22243.38|22163.38|22242.34|22162.34|22243.64|22163.64|22242.34|22162.34|10
1735246280000|2024-12-26 20:51:20|22242.14|22162.14|22240.79|22160.79|22242.5|22162.5|22240.79|22160.79|10
1735246290000|2024-12-26 20:51:30|22239.42|22159.42|22228.2|22148.2|22239.42|22159.42|22228.2|22148.2|10
1735246300000|2024-12-26 20:51:40|22227.85|22147.85|22224.97|22144.97|22227.85|22147.85|22224.97|22144.97|9
1735246310000|2024-12-26 20:51:50|22224.93|22144.93|22222.41|22142.41|22224.93|22144.93|22222.31|22142.31|10
1735246320000|2024-12-26 20:52:00|22221.92|22141.92|22220.25|22140.25|22222.12|22142.12|22219.31|22139.31|10
1735246330000|2024-12-26 20:52:10|22220.22|22140.22|22217.93|22137.93|22220.22|22140.22|22212.51|22132.51|10
1735246340000|2024-12-26 20:52:20|22219.09|22139.09|22226.76|22146.76|22226.85|22146.85|22219.09|22139.09|10
1735246350000|2024-12-26 20:52:30|22226.21|22146.21|22230.27|22150.27|22230.27|22150.27|22226.21|22146.21|10
1735246360000|2024-12-26 20:52:40|22231.2|22151.2|22232.98|22152.98|22233.14|22153.14|22231.2|22151.2|9
1735246370000|2024-12-26 20:52:50|22233.32|22153.32|22237.99|22157.99|22238.34|22158.34|22233.25|22153.25|10
1735246380000|2024-12-26 20:53:00|22237.98|22157.98|22238.76|22158.76|22238.76|22158.76|22236.28|22156.28|10
1735246390000|2024-12-26 20:53:10|22239.64|22159.64|22242.08|22162.08|22242.43|22162.43|22239.64|22159.64|10
1735246400000|2024-12-26 20:53:20|22242.28|22162.28|22239.85|22159.85|22242.28|22162.28|22239.85|22159.85|10
1735246410000|2024-12-26 20:53:30|22239.76|22159.76|22242.12|22162.12|22242.76|22162.76|22238.83|22158.83|10
1735246420000|2024-12-26 20:53:40|22242.28|22162.28|22246.05|22166.05|22246.05|22166.05|22242.28|22162.28|9
1735246430000|2024-12-26 20:53:50|22246.1|22166.1|22245.93|22165.93|22246.1|22166.1|22244.69|22164.69|10
1735246440000|2024-12-26 20:54:00|22246.35|22166.35|22247.22|22167.22|22248.01|22168.01|22246.35|22166.35|10
1735246450000|2024-12-26 20:54:10|22247.25|22167.25|22248.12|22168.12|22248.12|22168.12|22246.61|22166.61|10
1735246460000|2024-12-26 20:54:20|22248.46|22168.46|22250.08|22170.08|22250.08|22170.08|22248.18|22168.18|10
1735246470000|2024-12-26 20:54:30|22250.04|22170.04|22248.43|22168.43|22250.04|22170.04|22247.89|22167.89|10
1735246480000|2024-12-26 20:54:40|22248.51|22168.51|22246.15|22166.15|22248.51|22168.51|22245.59|22165.59|10
1735246490000|2024-12-26 20:54:50|22247.16|22167.16|22247.79|22167.79|22247.79|22167.79|22246.63|22166.63|10
1735246500000|2024-12-26 20:55:00|22246.78|22166.78|22245.37|22165.37|22246.78|22166.78|22244.49|22164.49|10
1735246510000|2024-12-26 20:55:10|22245.67|22165.67|22246.49|22166.49|22247.48|22167.48|22245.67|22165.67|10
1735246520000|2024-12-26 20:55:20|22250.91|22170.91|22251.04|22171.04|22251.3|22171.3|22250.33|22170.33|10
1735246530000|2024-12-26 20:55:30|22251.71|22171.71|22253.04|22173.04|22253.04|22173.04|22251.71|22171.71|9
1735246540000|2024-12-26 20:55:40|22252.6|22172.6|22250.37|22170.37|22252.6|22172.6|22250.37|22170.37|10
1735246550000|2024-12-26 20:55:50|22250.98|22170.98|22253.47|22173.47|22253.47|22173.47|22250.98|22170.98|10
1735246560000|2024-12-26 20:56:00|22253.38|22173.38|22257.13|22177.13|22257.13|22177.13|22253.33|22173.33|10
1735246570000|2024-12-26 20:56:10|22257.42|22177.42|22261.35|22181.35|22261.35|22181.35|22257.42|22177.42|9
1735246580000|2024-12-26 20:56:20|22261.71|22181.71|22262.8|22182.8|22262.8|22182.8|22261.61|22181.61|10
1735246590000|2024-12-26 20:56:30|22262.81|22182.81|22262.93|22182.93|22263.15|22183.15|22262.58|22182.58|10
1735246600000|2024-12-26 20:56:40|22262.94|22182.94|22264.61|22184.61|22264.61|22184.61|22262.94|22182.94|10
1735246610000|2024-12-26 20:56:50|22264.63|22184.63|22265.34|22185.34|22266.47|22186.47|22264.58|22184.58|10
1735246620000|2024-12-26 20:57:00|22264.93|22184.93|22262.41|22182.41|22264.93|22184.93|22262.41|22182.41|10
1735246630000|2024-12-26 20:57:10|22262.21|22182.21|22260.58|22180.58|22262.21|22182.21|22260.37|22180.37|10
1735246640000|2024-12-26 20:57:20|22260.23|22180.23|22259.6|22179.6|22260.23|22180.23|22258.25|22178.25|10
1735246650000|2024-12-26 20:57:30|22259.74|22179.74|22260.71|22180.71|22262.04|22182.04|22259.74|22179.74|10
1735246660000|2024-12-26 20:57:40|22260.72|22180.72|22264.99|22184.99|22264.99|22184.99|22260.62|22180.62|10
1735246670000|2024-12-26 20:57:50|22265.66|22185.66|22269.02|22189.02|22269.02|22189.02|22265.64|22185.64|9
1735246680000|2024-12-26 20:58:00|22272.73|22192.73|22312.68|22232.68|22312.68|22232.68|22272.73|22192.73|10
1735246690000|2024-12-26 20:58:10|22312.8|22232.8|22317.77|22237.77|22317.77|22237.77|22312.8|22232.8|10
1735246700000|2024-12-26 20:58:20|22317.73|22237.73|22320.66|22240.66|22320.71|22240.71|22317.03|22237.03|10
1735246710000|2024-12-26 20:58:30|22321.37|22241.37|22322.42|22242.42|22322.55|22242.55|22321.21|22241.21|10
1735246720000|2024-12-26 20:58:40|22322.74|22242.74|22325.45|22245.45|22325.45|22245.45|22322.74|22242.74|10
1735246730000|2024-12-26 20:58:50|22325.48|22245.48|22327.67|22247.67|22327.67|22247.67|22325.31|22245.31|10
1735246740000|2024-12-26 20:59:00|22327.13|22247.13|22325.38|22245.38|22327.9|22247.9|22325.38|22245.38|10
1735246750000|2024-12-26 20:59:10|22325.01|22245.01|22321.75|22241.75|22325.01|22245.01|22319.55|22239.55|10
1735246760000|2024-12-26 20:59:20|22321.54|22241.54|22322.71|22242.71|22323.07|22243.07|22320.71|22240.71|10
1735246770000|2024-12-26 20:59:30|22322.35|22242.35|22316.92|22236.92|22323.28|22243.28|22316.92|22236.92|10
1735246780000|2024-12-26 20:59:40|22314.43|22234.43|22306.09|22226.09|22314.43|22234.43|22306.07|22226.07|10
1735246790000|2024-12-26 20:59:50|22305.03|22225.03|22306.66|22226.66|22310.08|22230.08|22301.83|22221.83|10
1735246800000|2024-12-26 21:00:00|22306.62|22226.62|22308.09|22228.09|22308.85|22228.85|22306.62|22226.62|10
1735246810000|2024-12-26 21:00:10|22308.4|22228.4|22309.47|22229.47|22309.7|22229.7|22307.43|22227.43|10
1735246820000|2024-12-26 21:00:20|22308.71|22228.71|22311.15|22231.15|22311.63|22231.63|22308.64|22228.64|10
1735246830000|2024-12-26 21:00:30|22309.33|22229.33|22306.7|22226.7|22310.42|22230.42|22306.7|22226.7|10
1735246840000|2024-12-26 21:00:40|22306.76|22226.76|22305.48|22225.48|22307.25|22227.25|22305.48|22225.48|9
1735246850000|2024-12-26 21:00:50|22304.38|22224.38|22307.78|22227.78|22308.17|22228.17|22304.27|22224.27|10
1735246860000|2024-12-26 21:01:00|22307.76|22227.76|22305.55|22225.55|22307.76|22227.76|22305.01|22225.01|9
1735246870000|2024-12-26 21:01:10|22305.42|22225.42|22309.91|22229.91|22309.91|22229.91|22304.49|22224.49|10
1735246880000|2024-12-26 21:01:20|22310.77|22230.77|22314.73|22234.73|22314.73|22234.73|22310.77|22230.77|10
1735246890000|2024-12-26 21:01:30|22315.16|22235.16|22314.53|22234.53|22315.62|22235.62|22313.41|22233.41|10
1735246900000|2024-12-26 21:01:40|22314.32|22234.32|22316.34|22236.34|22316.34|22236.34|22314.32|22234.32|10
1735246910000|2024-12-26 21:01:50|22316.81|22236.81|22317.68|22237.68|22318.72|22238.72|22316.81|22236.81|10
1735246920000|2024-12-26 21:02:00|22317.79|22237.79|22319.32|22239.32|22319.32|22239.32|22317.79|22237.79|9
1735246930000|2024-12-26 21:02:10|22320.4|22240.4|22321.13|22241.13|22321.13|22241.13|22320.4|22240.4|10
1735246940000|2024-12-26 21:02:20|22321.34|22241.34|22319.18|22239.18|22322.29|22242.29|22319.18|22239.18|10
1735246950000|2024-12-26 21:02:30|22318.41|22238.41|22314.66|22234.66|22318.41|22238.41|22314.59|22234.59|10
1735246960000|2024-12-26 21:02:40|22314.48|22234.48|22317.17|22237.17|22317.61|22237.61|22314.48|22234.48|10
1735246970000|2024-12-26 21:02:50|22317.05|22237.05|22316.58|22236.58|22317.65|22237.65|22316.58|22236.58|10
1735246980000|2024-12-26 21:03:00|22316.65|22236.65|22320.7|22240.7|22321.35|22241.35|22316.42|22236.42|10
1735246990000|2024-12-26 21:03:10|22320.82|22240.82|22321.11|22241.11|22322.27|22242.27|22319.95|22239.95|10
1735247000000|2024-12-26 21:03:20|22321.01|22241.01|22319.45|22239.45|22321.18|22241.18|22319.3|22239.3|10
1735247010000|2024-12-26 21:03:30|22319.41|22239.41|22315.86|22235.86|22320.01|22240.01|22315.86|22235.86|10
1735247020000|2024-12-26 21:03:40|22315.68|22235.68|22312.31|22232.31|22316.11|22236.11|22312.31|22232.31|10
1735247030000|2024-12-26 21:03:50|22311.61|22231.61|22287.92|22207.92|22311.61|22231.61|22287.85|22207.85|10
1735247040000|2024-12-26 21:04:00|22285.35|22205.35|22280.59|22200.59|22285.4|22205.4|22280.51|22200.51|10
1735247050000|2024-12-26 21:04:10|22279.92|22199.92|22278.73|22198.73|22279.92|22199.92|22278.73|22198.73|10
1735247060000|2024-12-26 21:04:20|22277.78|22197.78|22277.02|22197.02|22278.01|22198.01|22276.85|22196.85|10
1735247070000|2024-12-26 21:04:30|22277.24|22197.24|22269|22189|22277.45|22197.45|22269|22189|10
1735247080000|2024-12-26 21:04:40|22263.03|22183.03|22258.78|22178.78|22263.03|22183.03|22258.78|22178.78|10
1735247090000|2024-12-26 21:04:50|22259.09|22179.09|22254.82|22174.82|22259.09|22179.09|22253.37|22173.37|10
1735247100000|2024-12-26 21:05:00|22257.15|22177.15|22254.48|22174.48|22257.15|22177.15|22253.44|22173.44|10
1735247110000|2024-12-26 21:05:10|22255.23|22175.23|22255.76|22175.76|22255.76|22175.76|22255.03|22175.03|10
1735247120000|2024-12-26 21:05:20|22256.46|22176.46|22261.7|22181.7|22261.7|22181.7|22255.92|22175.92|10
1735247130000|2024-12-26 21:05:30|22260.99|22180.99|22264.85|22184.85|22264.85|22184.85|22260.99|22180.99|10
1735247140000|2024-12-26 21:05:40|22264.5|22184.5|22268.88|22188.88|22268.88|22188.88|22264.5|22184.5|10
1735247150000|2024-12-26 21:05:50|22269.44|22189.44|22270.86|22190.86|22270.86|22190.86|22269.44|22189.44|10
1735247160000|2024-12-26 21:06:00|22270.88|22190.88|22268.84|22188.84|22272.19|22192.19|22268.84|22188.84|10
1735247170000|2024-12-26 21:06:10|22268.87|22188.87|22268.57|22188.57|22270.05|22190.05|22268.57|22188.57|10
1735247180000|2024-12-26 21:06:20|22267.96|22187.96|22265.59|22185.59|22267.99|22187.99|22265.59|22185.59|10
1735247190000|2024-12-26 21:06:30|22265.3|22185.3|22265.78|22185.78|22266.97|22186.97|22265.3|22185.3|10
1735247200000|2024-12-26 21:06:40|22264.45|22184.45|22259.88|22179.88|22264.45|22184.45|22259.88|22179.88|9
1735247210000|2024-12-26 21:06:50|22258.8|22178.8|22257.03|22177.03|22258.8|22178.8|22257.03|22177.03|10
1735247220000|2024-12-26 21:07:00|22257.27|22177.27|22259.04|22179.04|22259.48|22179.48|22257.17|22177.17|10
1735247230000|2024-12-26 21:07:10|22258.67|22178.67|22255.27|22175.27|22258.67|22178.67|22255.27|22175.27|9
1735247240000|2024-12-26 21:07:20|22255.37|22175.37|22254.93|22174.93|22256.45|22176.45|22254.93|22174.93|10
1735247250000|2024-12-26 21:07:30|22254.77|22174.77|22248.6|22168.6|22254.77|22174.77|22248.52|22168.52|10
1735247260000|2024-12-26 21:07:40|22248.55|22168.55|22246.99|22166.99|22248.55|22168.55|22246.84|22166.84|10
1735247270000|2024-12-26 21:07:50|22247.02|22167.02|22245.58|22165.58|22247.02|22167.02|22245.58|22165.58|10
1735247280000|2024-12-26 21:08:00|22245.38|22165.38|22244.27|22164.27|22245.38|22165.38|22244.27|22164.27|9
1735247290000|2024-12-26 21:08:10|22243.46|22163.46|22241.19|22161.19|22243.46|22163.46|22241.11|22161.11|10
1735247300000|2024-12-26 21:08:20|22241.16|22161.16|22242.38|22162.38|22243.8|22163.8|22241.16|22161.16|10
1735247310000|2024-12-26 21:08:30|22242.11|22162.11|22240.26|22160.26|22242.11|22162.11|22240.18|22160.18|9
1735247320000|2024-12-26 21:08:40|22240.35|22160.35|22243.03|22163.03|22243.03|22163.03|22239.97|22159.97|10
1735247330000|2024-12-26 21:08:50|22243.3|22163.3|22243.95|22163.95|22244.03|22164.03|22243.3|22163.3|9
1735247340000|2024-12-26 21:09:00|22243.92|22163.92|22244.81|22164.81|22244.81|22164.81|22243.19|22163.19|10
1735247350000|2024-12-26 21:09:10|22244.72|22164.72|22247.47|22167.47|22248.46|22168.46|22244.72|22164.72|10
1735247360000|2024-12-26 21:09:20|22247.37|22167.37|22249.91|22169.91|22249.91|22169.91|22247.33|22167.33|9
1735247370000|2024-12-26 21:09:30|22250.84|22170.84|22248.32|22168.32|22253.17|22173.17|22248.32|22168.32|10
1735247380000|2024-12-26 21:09:40|22248.28|22168.28|22243.67|22163.67|22248.28|22168.28|22243.25|22163.25|10
1735247390000|2024-12-26 21:09:50|22243.5|22163.5|22236.69|22156.69|22243.5|22163.5|22236.41|22156.41|10
1735247400000|2024-12-26 21:10:00|22236.53|22156.53|22229.71|22149.71|22236.53|22156.53|22229.71|22149.71|10
1735247410000|2024-12-26 21:10:10|22228.54|22148.54|22220.46|22140.46|22228.54|22148.54|22220.46|22140.46|10
1735247420000|2024-12-26 21:10:20|22218.86|22138.86|22203.27|22123.27|22218.86|22138.86|22203.03|22123.03|10
1735247430000|2024-12-26 21:10:30|22203.29|22123.29|22201.55|22121.55|22204.62|22124.62|22201.55|22121.55|10
1735247440000|2024-12-26 21:10:40|22201.85|22121.85|22204.34|22124.34|22204.34|22124.34|22201.45|22121.45|10
1735247450000|2024-12-26 21:10:50|22203.35|22123.35|22203.68|22123.68|22203.68|22123.68|22202.66|22122.66|9
1735247460000|2024-12-26 21:11:00|22203.62|22123.62|22203.58|22123.58|22203.98|22123.98|22203.14|22123.14|10
1735247470000|2024-12-26 21:11:10|22205.67|22125.67|22205.54|22125.54|22207.63|22127.63|22205.5|22125.5|10
1735247480000|2024-12-26 21:11:20|22205.08|22125.08|22204.56|22124.56|22205.12|22125.12|22203.36|22123.36|10
1735247490000|2024-12-26 21:11:30|22203.6|22123.6|22202.85|22122.85|22203.63|22123.63|22202.62|22122.62|10
1735247500000|2024-12-26 21:11:40|22202.4|22122.4|22202.2|22122.2|22202.71|22122.71|22201.97|22121.97|10
1735247510000|2024-12-26 21:11:50|22202.28|22122.28|22204.79|22124.79|22204.93|22124.93|22202.04|22122.04|10
1735247520000|2024-12-26 21:12:00|22204.85|22124.85|22204.47|22124.47|22205.36|22125.36|22204.47|22124.47|10
1735247530000|2024-12-26 21:12:10|22204.45|22124.45|22200.47|22120.47|22205.69|22125.69|22200.47|22120.47|10
1735247540000|2024-12-26 21:12:20|22200.79|22120.79|22203.43|22123.43|22204.14|22124.14|22200.79|22120.79|10
1735247550000|2024-12-26 21:12:30|22203.44|22123.44|22205.47|22125.47|22205.47|22125.47|22203.44|22123.44|9
1735247560000|2024-12-26 21:12:40|22205.94|22125.94|22206.14|22126.14|22206.14|22126.14|22205.06|22125.06|10
1735247570000|2024-12-26 21:12:50|22205.94|22125.94|22204.81|22124.81|22206.04|22126.04|22204.8|22124.8|10
1735247580000|2024-12-26 21:13:00|22204.89|22124.89|22201.89|22121.89|22204.89|22124.89|22201.89|22121.89|10
1735247590000|2024-12-26 21:13:10|22201.06|22121.06|22201.85|22121.85|22204.43|22124.43|22200.71|22120.71|10
1735247600000|2024-12-26 21:13:20|22201.53|22121.53|22199.14|22119.14|22201.53|22121.53|22199.14|22119.14|10
1735247610000|2024-12-26 21:13:30|22198.18|22118.18|22194.73|22114.73|22198.3|22118.3|22194.73|22114.73|10
1735247620000|2024-12-26 21:13:40|22194.59|22114.59|22194.41|22114.41|22195.43|22115.43|22194.41|22114.41|10
1735247630000|2024-12-26 21:13:50|22194.74|22114.74|22193.58|22113.58|22194.9|22114.9|22193.42|22113.42|10
1735247640000|2024-12-26 21:14:00|22193.41|22113.41|22193.5|22113.5|22194.5|22114.5|22193.27|22113.27|9
1735247650000|2024-12-26 21:14:10|22192.54|22112.54|22185.11|22105.11|22192.58|22112.58|22185.11|22105.11|10
1735247660000|2024-12-26 21:14:20|22184.1|22104.1|22182.9|22102.9|22184.1|22104.1|22182.31|22102.31|10
1735247670000|2024-12-26 21:14:30|22182.87|22102.87|22183.54|22103.54|22183.71|22103.71|22182.87|22102.87|10
1735247680000|2024-12-26 21:14:40|22183.02|22103.02|22183.98|22103.98|22184.2|22104.2|22182.39|22102.39|9
1735247690000|2024-12-26 21:14:50|22183.68|22103.68|22188.79|22108.79|22188.79|22108.79|22183.59|22103.59|10
1735247700000|2024-12-26 21:15:00|22187.1|22107.1|22184.86|22104.86|22187.67|22107.67|22184.86|22104.86|10
1735247710000|2024-12-26 21:15:10|22184.62|22104.62|22179.2|22099.2|22184.62|22104.62|22179.2|22099.2|10
1735247720000|2024-12-26 21:15:20|22177.7|22097.7|22179.08|22099.08|22179.08|22099.08|22175.65|22095.65|9
1735247730000|2024-12-26 21:15:30|22179.28|22099.28|22183.43|22103.43|22183.43|22103.43|22179.28|22099.28|10
1735247740000|2024-12-26 21:15:40|22183.97|22103.97|22179.08|22099.08|22185.52|22105.52|22179.08|22099.08|10
1735247750000|2024-12-26 21:15:50|22178.25|22098.25|22170.62|22090.62|22178.31|22098.31|22170.62|22090.62|10
1735247760000|2024-12-26 21:16:00|22168.89|22088.89|22167.37|22087.37|22169.35|22089.35|22167.37|22087.37|10
1735247770000|2024-12-26 21:16:10|22167.55|22087.55|22165.62|22085.62|22168.08|22088.08|22165.62|22085.62|10
1735247780000|2024-12-26 21:16:20|22165.34|22085.34|22166.56|22086.56|22166.56|22086.56|22164.48|22084.48|10
1735247790000|2024-12-26 21:16:30|22166.67|22086.67|22168.89|22088.89|22169.22|22089.22|22166.61|22086.61|10
1735247800000|2024-12-26 21:16:40|22169.09|22089.09|22170.07|22090.07|22170.07|22090.07|22169.07|22089.07|10
1735247810000|2024-12-26 21:16:50|22170.39|22090.39|22176.24|22096.24|22176.24|22096.24|22170.39|22090.39|10
1735247820000|2024-12-26 21:17:00|22177.55|22097.55|22175.02|22095.02|22178.03|22098.03|22174.9|22094.9|10
1735247830000|2024-12-26 21:17:10|22175.36|22095.36|22180.18|22100.18|22180.18|22100.18|22175.36|22095.36|10
1735247840000|2024-12-26 21:17:20|22180.25|22100.25|22184.45|22104.45|22184.56|22104.56|22180.25|22100.25|10
1735247850000|2024-12-26 21:17:30|22185.91|22105.91|22185.66|22105.66|22186.14|22106.14|22185.62|22105.62|10
1735247860000|2024-12-26 21:17:40|22185.34|22105.34|22186.35|22106.35|22188.13|22108.13|22185.34|22105.34|10
1735247870000|2024-12-26 21:17:50|22186.58|22106.58|22183.96|22103.96|22186.68|22106.68|22183.96|22103.96|10
1735247880000|2024-12-26 21:18:00|22183.56|22103.56|22184.13|22104.13|22184.54|22104.54|22183.46|22103.46|10
1735247890000|2024-12-26 21:18:10|22182.56|22102.56|22182.35|22102.35|22183.77|22103.77|22179.52|22099.52|10
1735247900000|2024-12-26 21:18:20|22182.2|22102.2|22185.41|22105.41|22185.41|22105.41|22182.09|22102.09|10
1735247910000|2024-12-26 21:18:30|22186.84|22106.84|22198.22|22118.22|22198.22|22118.22|22186.84|22106.84|10
1735247920000|2024-12-26 21:18:40|22198.6|22118.6|22205.98|22125.98|22206.39|22126.39|22198.6|22118.6|10
1735247930000|2024-12-26 21:18:50|22205.66|22125.66|22213.49|22133.49|22214.08|22134.08|22205.66|22125.66|10
1735247940000|2024-12-26 21:19:00|22212.17|22132.17|22212.37|22132.37|22214.34|22134.34|22212.17|22132.17|10
1735247950000|2024-12-26 21:19:10|22212.06|22132.06|22216.3|22136.3|22216.3|22136.3|22212.06|22132.06|10
1735247960000|2024-12-26 21:19:20|22216.25|22136.25|22218.73|22138.73|22218.73|22138.73|22216.25|22136.25|8
1735247970000|2024-12-26 21:19:30|22219.04|22139.04|22221.33|22141.33|22221.33|22141.33|22219.02|22139.02|10
1735247980000|2024-12-26 21:19:40|22221.52|22141.52|22223.61|22143.61|22224.25|22144.25|22221.52|22141.52|10
1735247990000|2024-12-26 21:19:50|22223.59|22143.59|22222.43|22142.43|22223.63|22143.63|22222.42|22142.42|10
1735248000000|2024-12-26 21:20:00|22222.87|22142.87|22218.72|22138.72|22222.87|22142.87|22218.72|22138.72|9
1735248010000|2024-12-26 21:20:10|22218.77|22138.77|22222.78|22142.78|22222.78|22142.78|22218.77|22138.77|10
1735248020000|2024-12-26 21:20:20|22222.73|22142.73|22221.9|22141.9|22222.73|22142.73|22220.92|22140.92|10
1735248030000|2024-12-26 21:20:30|22222.18|22142.18|22230.41|22150.41|22230.66|22150.66|22222.18|22142.18|10
1735248040000|2024-12-26 21:20:40|22230.64|22150.64|22231.7|22151.7|22231.92|22151.92|22230.45|22150.45|10
1735248050000|2024-12-26 21:20:50|22231.94|22151.94|22233.07|22153.07|22233.14|22153.14|22231.94|22151.94|10
1735248060000|2024-12-26 21:21:00|22233.41|22153.41|22234.46|22154.46|22234.46|22154.46|22233.33|22153.33|9
1735248070000|2024-12-26 21:21:10|22234.67|22154.67|22233.3|22153.3|22235.28|22155.28|22233.3|22153.3|10
1735248080000|2024-12-26 21:21:20|22233.26|22153.26|22233.6|22153.6|22233.91|22153.91|22232|22152|10
1735248090000|2024-12-26 21:21:30|22233.45|22153.45|22236.45|22156.45|22236.91|22156.91|22233.42|22153.42|10
1735248100000|2024-12-26 21:21:40|22236.54|22156.54|22240.29|22160.29|22240.29|22160.29|22236.47|22156.47|10
1735248110000|2024-12-26 21:21:50|22240.49|22160.49|22241.04|22161.04|22241.74|22161.74|22240.49|22160.49|10
1735248120000|2024-12-26 21:22:00|22241|22161|22240.62|22160.62|22241|22161|22239.6|22159.6|9
1735248130000|2024-12-26 21:22:10|22240.18|22160.18|22237.95|22157.95|22240.18|22160.18|22237.95|22157.95|10
1735248140000|2024-12-26 21:22:20|22237.92|22157.92|22238.89|22158.89|22240.06|22160.06|22237.92|22157.92|9
1735248150000|2024-12-26 21:22:30|22237.49|22157.49|22237.45|22157.45|22237.54|22157.54|22236.74|22156.74|10
1735248160000|2024-12-26 21:22:40|22237.56|22157.56|22241.25|22161.25|22241.25|22161.25|22237.56|22157.56|10
1735248170000|2024-12-26 21:22:50|22241.23|22161.23|22242.36|22162.36|22242.36|22162.36|22241.18|22161.18|10
1735248180000|2024-12-26 21:23:00|22242.39|22162.39|22242.16|22162.16|22242.39|22162.39|22241.24|22161.24|10
1735248190000|2024-12-26 21:23:10|22242.62|22162.62|22247.03|22167.03|22247.03|22167.03|22242.62|22162.62|10
1735248200000|2024-12-26 21:23:20|22246.81|22166.81|22246.99|22166.99|22246.99|22166.99|22246.02|22166.02|10
1735248210000|2024-12-26 21:23:30|22247.05|22167.05|22247.8|22167.8|22247.93|22167.93|22247.04|22167.04|10
1735248220000|2024-12-26 21:23:40|22247.89|22167.89|22249.14|22169.14|22249.18|22169.18|22247.88|22167.88|9
1735248230000|2024-12-26 21:23:50|22249.48|22169.48|22248.9|22168.9|22249.48|22169.48|22248.19|22168.19|10
1735248240000|2024-12-26 21:24:00|22249.07|22169.07|22252.77|22172.77|22252.77|22172.77|22248.94|22168.94|10
1735248250000|2024-12-26 21:24:10|22256.97|22176.97|22270.51|22190.51|22270.51|22190.51|22256.97|22176.97|10
1735248260000|2024-12-26 21:24:20|22272.87|22192.87|22282.47|22202.47|22282.47|22202.47|22272.87|22192.87|10
1735248270000|2024-12-26 21:24:30|22283.99|22203.99|22287.48|22207.48|22287.48|22207.48|22283.99|22203.99|10
1735248280000|2024-12-26 21:24:40|22287.34|22207.34|22292.29|22212.29|22292.29|22212.29|22287.34|22207.34|10
1735248290000|2024-12-26 21:24:50|22292.04|22212.04|22295.22|22215.22|22295.22|22215.22|22292.04|22212.04|10
1735248300000|2024-12-26 21:25:00|22296.35|22216.35|22300.59|22220.59|22300.86|22220.86|22296.35|22216.35|10
1735248310000|2024-12-26 21:25:10|22300.53|22220.53|22296.18|22216.18|22300.53|22220.53|22296.18|22216.18|10
1735248320000|2024-12-26 21:25:20|22295.7|22215.7|22293.62|22213.62|22295.7|22215.7|22293.06|22213.06|10
1735248330000|2024-12-26 21:25:30|22293.48|22213.48|22289.94|22209.94|22293.48|22213.48|22289.94|22209.94|10
1735248340000|2024-12-26 21:25:40|22289.32|22209.32|22289.21|22209.21|22289.32|22209.32|22288.23|22208.23|10
1735248350000|2024-12-26 21:25:50|22290.53|22210.53|22290.71|22210.71|22290.71|22210.71|22289.3|22209.3|10
1735248360000|2024-12-26 21:26:00|22291.01|22211.01|22294.9|22214.9|22294.9|22214.9|22290.62|22210.62|10
1735248370000|2024-12-26 21:26:10|22293.92|22213.92|22291.03|22211.03|22294.22|22214.22|22291.03|22211.03|10
1735248380000|2024-12-26 21:26:20|22290.62|22210.62|22289.82|22209.82|22290.84|22210.84|22289.82|22209.82|10
1735248390000|2024-12-26 21:26:30|22290.42|22210.42|22291.44|22211.44|22291.44|22211.44|22290.24|22210.24|9
1735248400000|2024-12-26 21:26:40|22292.08|22212.08|22293.38|22213.38|22293.38|22213.38|22292.02|22212.02|8
1735248410000|2024-12-26 21:26:50|22294.32|22214.32|22302.7|22222.7|22302.7|22222.7|22294.32|22214.32|10
1735248420000|2024-12-26 21:27:00|22303.53|22223.53|22307.45|22227.45|22307.48|22227.48|22303.53|22223.53|10
1735248430000|2024-12-26 21:27:10|22308.21|22228.21|22310.98|22230.98|22310.98|22230.98|22308.21|22228.21|10
1735248440000|2024-12-26 21:27:20|22310.78|22230.78|22309.71|22229.71|22310.78|22230.78|22309.61|22229.61|10
1735248450000|2024-12-26 21:27:30|22309.58|22229.58|22310.13|22230.13|22310.28|22230.28|22309.39|22229.39|10
1735248460000|2024-12-26 21:27:40|22310.18|22230.18|22311.13|22231.13|22311.13|22231.13|22309.24|22229.24|10
1735248470000|2024-12-26 21:27:50|22311.22|22231.22|22311.24|22231.24|22311.99|22231.99|22310.68|22230.68|10
1735248480000|2024-12-26 21:28:00|22311.52|22231.52|22312.69|22232.69|22312.71|22232.71|22311.52|22231.52|10
1735248490000|2024-12-26 21:28:10|22312.56|22232.56|22313.62|22233.62|22314.68|22234.68|22312.19|22232.19|10
1735248500000|2024-12-26 21:28:20|22313.96|22233.96|22314.43|22234.43|22314.43|22234.43|22313.61|22233.61|10
1735248510000|2024-12-26 21:28:30|22314.52|22234.52|22312.71|22232.71|22314.52|22234.52|22312.39|22232.39|10
1735248520000|2024-12-26 21:28:40|22312.76|22232.76|22312.27|22232.27|22312.79|22232.79|22312.16|22232.16|10
1735248530000|2024-12-26 21:28:50|22313.61|22233.61|22313.2|22233.2|22313.61|22233.61|22313.2|22233.2|9
1735248540000|2024-12-26 21:29:00|22312.26|22232.26|22312.54|22232.54|22312.76|22232.76|22311.89|22231.89|10
1735248550000|2024-12-26 21:29:10|22317.84|22237.84|22321.21|22241.21|22321.21|22241.21|22317.84|22237.84|10
1735248560000|2024-12-26 21:29:20|22321.84|22241.84|22322.86|22242.86|22322.89|22242.89|22321.69|22241.69|10
1735248570000|2024-12-26 21:29:30|22322.93|22242.93|22322.26|22242.26|22323.23|22243.23|22322.26|22242.26|8
1735248580000|2024-12-26 21:29:40|22322.01|22242.01|22322.09|22242.09|22322.14|22242.14|22321.66|22241.66|10
1735248590000|2024-12-26 21:29:50|22321.93|22241.93|22321.62|22241.62|22321.95|22241.95|22321.62|22241.62|7
1735248600000|2024-12-26 21:30:00|22321.28|22241.28|22319.74|22239.74|22321.31|22241.31|22319.06|22239.06|9
1735248610000|2024-12-26 21:30:10|22319.79|22239.79|22320.42|22240.42|22320.42|22240.42|22319.67|22239.67|10
1735248620000|2024-12-26 21:30:20|22320.06|22240.06|22319.11|22239.11|22320.08|22240.08|22318.69|22238.69|10
1735248630000|2024-12-26 21:30:30|22319.14|22239.14|22318.5|22238.5|22319.14|22239.14|22317.22|22237.22|10
1735248640000|2024-12-26 21:30:40|22318.67|22238.67|22319.87|22239.87|22319.87|22239.87|22317.95|22237.95|10
1735248650000|2024-12-26 21:30:50|22319.94|22239.94|22320.25|22240.25|22320.25|22240.25|22319.68|22239.68|10
1735248660000|2024-12-26 21:31:00|22320.22|22240.22|22319.66|22239.66|22320.41|22240.41|22319.21|22239.21|10
1735248670000|2024-12-26 21:31:10|22319.45|22239.45|22320.71|22240.71|22320.71|22240.71|22319.14|22239.14|10
1735248680000|2024-12-26 21:31:20|22320.74|22240.74|22331.28|22251.28|22331.28|22251.28|22320.74|22240.74|10
1735248690000|2024-12-26 21:31:30|22331.59|22251.59|22336.22|22256.22|22336.22|22256.22|22331.59|22251.59|10
1735248700000|2024-12-26 21:31:40|22336.29|22256.29|22334.67|22254.67|22336.29|22256.29|22334.66|22254.66|10
1735248710000|2024-12-26 21:31:50|22334.01|22254.01|22331.29|22251.29|22334.01|22254.01|22329.98|22249.98|9
1735248720000|2024-12-26 21:32:00|22331.32|22251.32|22329.19|22249.19|22331.62|22251.62|22329.19|22249.19|10
1735248730000|2024-12-26 21:32:10|22329.31|22249.31|22321.24|22241.24|22329.31|22249.31|22321.24|22241.24|10
1735248740000|2024-12-26 21:32:20|22320.93|22240.93|22316.16|22236.16|22320.93|22240.93|22316.16|22236.16|10
1735248750000|2024-12-26 21:32:30|22314.95|22234.95|22303.75|22223.75|22314.95|22234.95|22303.4|22223.4|10
1735248760000|2024-12-26 21:32:40|22304.89|22224.89|22301.46|22221.46|22305.66|22225.66|22300.62|22220.62|10
1735248770000|2024-12-26 21:32:50|22301.4|22221.4|22297.68|22217.68|22301.56|22221.56|22297.68|22217.68|10
1735248780000|2024-12-26 21:33:00|22297.42|22217.42|22299.14|22219.14|22299.14|22219.14|22297.08|22217.08|10
1735248790000|2024-12-26 21:33:10|22301.28|22221.28|22303.19|22223.19|22303.19|22223.19|22301.28|22221.28|9
1735248800000|2024-12-26 21:33:20|22303.57|22223.57|22304.63|22224.63|22304.63|22224.63|22303.17|22223.17|10
1735248810000|2024-12-26 21:33:30|22303.21|22223.21|22299.49|22219.49|22303.21|22223.21|22299.49|22219.49|9
1735248820000|2024-12-26 21:33:40|22299.45|22219.45|22302.77|22222.77|22302.77|22222.77|22299.45|22219.45|10
1735248830000|2024-12-26 21:33:50|22302.88|22222.88|22304.72|22224.72|22304.72|22224.72|22302.62|22222.62|9
1735248840000|2024-12-26 21:34:00|22304.56|22224.56|22306.06|22226.06|22306.06|22226.06|22304.3|22224.3|10
1735248850000|2024-12-26 21:34:10|22306.52|22226.52|22307.07|22227.07|22307.98|22227.98|22306.52|22226.52|10
1735248860000|2024-12-26 21:34:20|22306.18|22226.18|22308.59|22228.59|22308.59|22228.59|22306.06|22226.06|10
1735248870000|2024-12-26 21:34:30|22308.76|22228.76|22312.36|22232.36|22312.36|22232.36|22308.76|22228.76|10
1735248880000|2024-12-26 21:34:40|22313.1|22233.1|22318.31|22238.31|22318.31|22238.31|22313.1|22233.1|10
1735248890000|2024-12-26 21:34:50|22319.71|22239.71|22322|22242|22322|22242|22319.62|22239.62|8
1735248900000|2024-12-26 21:35:00|22322.1|22242.1|22324.51|22244.51|22324.51|22244.51|22321.62|22241.62|10
1735248910000|2024-12-26 21:35:10|22324.27|22244.27|22324.63|22244.63|22324.86|22244.86|22323.42|22243.42|9
1735248920000|2024-12-26 21:35:20|22324.87|22244.87|22324.39|22244.39|22325.56|22245.56|22324.39|22244.39|9
1735248930000|2024-12-26 21:35:30|22324.29|22244.29|22316.55|22236.55|22324.29|22244.29|22316.55|22236.55|10
1735248940000|2024-12-26 21:35:40|22316.24|22236.24|22312.37|22232.37|22316.52|22236.52|22312.37|22232.37|10
1735248950000|2024-12-26 21:35:50|22312.65|22232.65|22307.97|22227.97|22312.65|22232.65|22307.97|22227.97|10
1735248960000|2024-12-26 21:36:00|22307.44|22227.44|22311.76|22231.76|22311.99|22231.99|22307.44|22227.44|10
1735248970000|2024-12-26 21:36:10|22312.27|22232.27|22314.04|22234.04|22314.04|22234.04|22312.27|22232.27|10
1735248980000|2024-12-26 21:36:20|22314.06|22234.06|22316.2|22236.2|22317.66|22237.66|22314.06|22234.06|10
1735248990000|2024-12-26 21:36:30|22315.97|22235.97|22317.37|22237.37|22317.37|22237.37|22315.96|22235.96|10
1735249000000|2024-12-26 21:36:40|22317.4|22237.4|22319.46|22239.46|22319.46|22239.46|22317.4|22237.4|9
1735249010000|2024-12-26 21:36:50|22319.67|22239.67|22316.23|22236.23|22321.28|22241.28|22316.23|22236.23|10
1735249020000|2024-12-26 21:37:00|22316.38|22236.38|22318.23|22238.23|22318.23|22238.23|22316.38|22236.38|10
1735249030000|2024-12-26 21:37:10|22318.21|22238.21|22318.99|22238.99|22319.17|22239.17|22318.21|22238.21|10
1735249040000|2024-12-26 21:37:20|22319.02|22239.02|22318.82|22238.82|22319.64|22239.64|22318.18|22238.18|10
1735249050000|2024-12-26 21:37:30|22318.77|22238.77|22318.58|22238.58|22319.23|22239.23|22318.54|22238.54|10
1735249060000|2024-12-26 21:37:40|22318.61|22238.61|22318.45|22238.45|22318.63|22238.63|22318.31|22238.31|10
1735249070000|2024-12-26 21:37:50|22318.65|22238.65|22317.93|22237.93|22318.65|22238.65|22317.93|22237.93|10
1735249080000|2024-12-26 21:38:00|22318|22238|22319.28|22239.28|22319.28|22239.28|22317.74|22237.74|10
1735249090000|2024-12-26 21:38:10|22319.21|22239.21|22319.33|22239.33|22320.43|22240.43|22319.21|22239.21|9
1735249100000|2024-12-26 21:38:20|22318.93|22238.93|22318.68|22238.68|22319.48|22239.48|22318.34|22238.34|10
1735249110000|2024-12-26 21:38:30|22318.72|22238.72|22317.34|22237.34|22318.72|22238.72|22317.23|22237.23|9
1735249120000|2024-12-26 21:38:40|22317.32|22237.32|22318.19|22238.19|22318.36|22238.36|22317.31|22237.31|10
1735249130000|2024-12-26 21:38:50|22317.86|22237.86|22317.87|22237.87|22318.44|22238.44|22317.72|22237.72|10
1735249140000|2024-12-26 21:39:00|22317.9|22237.9|22317.57|22237.57|22318.35|22238.35|22317.08|22237.08|10
1735249150000|2024-12-26 21:39:10|22318.04|22238.04|22318.49|22238.49|22318.52|22238.52|22318.02|22238.02|7
1735249160000|2024-12-26 21:39:20|22318.26|22238.26|22318.65|22238.65|22318.68|22238.68|22318.23|22238.23|9
1735249170000|2024-12-26 21:39:30|22318.7|22238.7|22321.82|22241.82|22321.82|22241.82|22318.7|22238.7|10
1735249180000|2024-12-26 21:39:40|22321.85|22241.85|22322.73|22242.73|22322.8|22242.8|22321.85|22241.85|10
1735249190000|2024-12-26 21:39:50|22322.85|22242.85|22323|22243|22323.39|22243.39|22322.85|22242.85|10
1735249200000|2024-12-26 21:40:00|22323.41|22243.41|22324.76|22244.76|22324.86|22244.86|22322.69|22242.69|10
1735249210000|2024-12-26 21:40:10|22324.73|22244.73|22324.78|22244.78|22325.15|22245.15|22324.69|22244.69|10
1735249220000|2024-12-26 21:40:20|22324.9|22244.9|22327.31|22247.31|22327.31|22247.31|22323.61|22243.61|10
1735249230000|2024-12-26 21:40:30|22327.53|22247.53|22327.57|22247.57|22327.77|22247.77|22327.42|22247.42|9
1735249240000|2024-12-26 21:40:40|22327.56|22247.56|22323.74|22243.74|22327.62|22247.62|22323.74|22243.74|10
1735249250000|2024-12-26 21:40:50|22323.89|22243.89|22324.59|22244.59|22326.27|22246.27|22323.89|22243.89|10
1735249260000|2024-12-26 21:41:00|22324.45|22244.45|22324.29|22244.29|22324.45|22244.45|22323.76|22243.76|10
1735249270000|2024-12-26 21:41:10|22324.72|22244.72|22324.11|22244.11|22325.72|22245.72|22324.11|22244.11|10
1735249280000|2024-12-26 21:41:20|22324.1|22244.1|22322.36|22242.36|22324.17|22244.17|22322.03|22242.03|9
1735249290000|2024-12-26 21:41:30|22322|22242|22321.75|22241.75|22322.01|22242.01|22321.19|22241.19|10
1735249300000|2024-12-26 21:41:40|22321.86|22241.86|22322.06|22242.06|22322.2|22242.2|22321.86|22241.86|9
1735249310000|2024-12-26 21:41:50|22322.09|22242.09|22329.62|22249.62|22329.62|22249.62|22322.09|22242.09|10
1735249320000|2024-12-26 21:42:00|22329.84|22249.84|22331.87|22251.87|22331.87|22251.87|22329.84|22249.84|10
1735249330000|2024-12-26 21:42:10|22332.23|22252.23|22333.83|22253.83|22333.83|22253.83|22332.23|22252.23|10
1735249340000|2024-12-26 21:42:20|22332.73|22252.73|22332.83|22252.83|22333.32|22253.32|22332.43|22252.43|10
1735249350000|2024-12-26 21:42:30|22332.35|22252.35|22330.06|22250.06|22332.35|22252.35|22329.97|22249.97|10
1735249360000|2024-12-26 21:42:40|22329.79|22249.79|22331.74|22251.74|22331.81|22251.81|22329.74|22249.74|10
1735249370000|2024-12-26 21:42:50|22331.6|22251.6|22331.49|22251.49|22331.95|22251.95|22331.32|22251.32|10
1735249380000|2024-12-26 21:43:00|22330.94|22250.94|22329.02|22249.02|22331.69|22251.69|22329.02|22249.02|10
1735249390000|2024-12-26 21:43:10|22328.98|22248.98|22331.36|22251.36|22331.36|22251.36|22328.98|22248.98|10
1735249400000|2024-12-26 21:43:20|22331.4|22251.4|22329.03|22249.03|22331.74|22251.74|22329.03|22249.03|9
1735249410000|2024-12-26 21:43:30|22329.04|22249.04|22327.07|22247.07|22329.04|22249.04|22327.07|22247.07|9
1735249420000|2024-12-26 21:43:40|22327.1|22247.1|22327|22247|22327.1|22247.1|22326.55|22246.55|10
1735249430000|2024-12-26 21:43:50|22326.49|22246.49|22326.42|22246.42|22326.73|22246.73|22326.42|22246.42|10
1735249440000|2024-12-26 21:44:00|22326.85|22246.85|22327.64|22247.64|22327.64|22247.64|22326.74|22246.74|10
1735249450000|2024-12-26 21:44:10|22327.49|22247.49|22327.84|22247.84|22327.84|22247.84|22327.49|22247.49|7
1735249460000|2024-12-26 21:44:20|22329.26|22249.26|22334.03|22254.03|22334.03|22254.03|22329.12|22249.12|10
1735249470000|2024-12-26 21:44:30|22335.16|22255.16|22338.21|22258.21|22338.21|22258.21|22335.16|22255.16|10
1735249480000|2024-12-26 21:44:40|22338.44|22258.44|22341.4|22261.4|22341.46|22261.46|22338.44|22258.44|10
1735249490000|2024-12-26 21:44:50|22343.14|22263.14|22363.2|22283.2|22364.03|22284.03|22343.14|22263.14|10
1735249500000|2024-12-26 21:45:00|22363.41|22283.41|22363.58|22283.58|22363.71|22283.71|22362.04|22282.04|9
1735249510000|2024-12-26 21:45:10|22363.65|22283.65|22363.73|22283.73|22364.13|22284.13|22363.42|22283.42|8
1735249520000|2024-12-26 21:45:20|22364.3|22284.3|22360.84|22280.84|22364.3|22284.3|22360.57|22280.57|10
1735249530000|2024-12-26 21:45:30|22360.47|22280.47|22359.28|22279.28|22360.47|22280.47|22358.49|22278.49|9
1735249540000|2024-12-26 21:45:40|22359.8|22279.8|22360.54|22280.54|22360.7|22280.7|22359.8|22279.8|9
1735249550000|2024-12-26 21:45:50|22360.62|22280.62|22364|22284|22364|22284|22360.56|22280.56|10
1735249560000|2024-12-26 21:46:00|22364.86|22284.86|22364.39|22284.39|22365.96|22285.96|22363.99|22283.99|10
1735249570000|2024-12-26 21:46:10|22363.91|22283.91|22362.11|22282.11|22363.91|22283.91|22361.27|22281.27|10
1735249580000|2024-12-26 21:46:20|22362.05|22282.05|22364.17|22284.17|22365.14|22285.14|22362.05|22282.05|10
1735249590000|2024-12-26 21:46:30|22364.14|22284.14|22366.03|22286.03|22366.48|22286.48|22364.14|22284.14|8
1735249600000|2024-12-26 21:46:40|22366.07|22286.07|22367.91|22287.91|22367.97|22287.97|22366.07|22286.07|9
1735249610000|2024-12-26 21:46:50|22367.88|22287.88|22368.87|22288.87|22369.05|22289.05|22367.88|22287.88|10
1735249620000|2024-12-26 21:47:00|22369.35|22289.35|22368.82|22288.82|22369.92|22289.92|22367.94|22287.94|10
1735249630000|2024-12-26 21:47:10|22367.58|22287.58|22366.49|22286.49|22367.58|22287.58|22365.78|22285.78|10
1735249640000|2024-12-26 21:47:20|22366.75|22286.75|22371.8|22291.8|22371.8|22291.8|22366.75|22286.75|10
1735249650000|2024-12-26 21:47:30|22371.55|22291.55|22373.94|22293.94|22373.94|22293.94|22371.55|22291.55|9
1735249660000|2024-12-26 21:47:40|22378.47|22298.47|22381.14|22301.14|22381.14|22301.14|22378.39|22298.39|9
1735249670000|2024-12-26 21:47:50|22381.17|22301.17|22382.73|22302.73|22382.82|22302.82|22381.17|22301.17|10
1735249680000|2024-12-26 21:48:00|22382.61|22302.61|22384.34|22304.34|22384.34|22304.34|22382.61|22302.61|10
1735249690000|2024-12-26 21:48:10|22384.83|22304.83|22384.53|22304.53|22385.33|22305.33|22384.53|22304.53|10
1735249700000|2024-12-26 21:48:20|22384.43|22304.43|22380.52|22300.52|22384.43|22304.43|22380.52|22300.52|9
1735249710000|2024-12-26 21:48:30|22380.28|22300.28|22380.01|22300.01|22380.29|22300.29|22379.28|22299.28|10
1735249720000|2024-12-26 21:48:40|22379.71|22299.71|22383.35|22303.35|22383.35|22303.35|22379.48|22299.48|10
1735249730000|2024-12-26 21:48:50|22383.52|22303.52|22385.11|22305.11|22385.11|22305.11|22383.47|22303.47|9
1735249740000|2024-12-26 21:49:00|22385.12|22305.12|22384.05|22304.05|22386.51|22306.51|22384.05|22304.05|10
1735249750000|2024-12-26 21:49:10|22383.5|22303.5|22386.25|22306.25|22386.25|22306.25|22383.5|22303.5|10
1735249760000|2024-12-26 21:49:20|22386.21|22306.21|22388.02|22308.02|22388.11|22308.11|22385.73|22305.73|10
1735249770000|2024-12-26 21:49:30|22387.98|22307.98|22389.73|22309.73|22389.73|22309.73|22387.51|22307.51|10
1735249780000|2024-12-26 21:49:40|22390.51|22310.51|22393.87|22313.87|22393.87|22313.87|22386.73|22306.73|9
1735249790000|2024-12-26 21:49:50|22394.09|22314.09|22395.9|22315.9|22396.14|22316.14|22394.09|22314.09|10
1735249800000|2024-12-26 21:50:00|22395.78|22315.78|22391.08|22311.08|22395.79|22315.79|22391.08|22311.08|9
1735249810000|2024-12-26 21:50:10|22389.83|22309.83|22388.69|22308.69|22389.83|22309.83|22388.69|22308.69|10
1735249820000|2024-12-26 21:50:20|22388.65|22308.65|22389.02|22309.02|22389.26|22309.26|22388.55|22308.55|10
1735249830000|2024-12-26 21:50:30|22388.42|22308.42|22389.27|22309.27|22389.27|22309.27|22387.61|22307.61|10
1735249840000|2024-12-26 21:50:40|22389.01|22309.01|22390.22|22310.22|22390.75|22310.75|22388.44|22308.44|10
1735249850000|2024-12-26 21:50:50|22390.71|22310.71|22388.45|22308.45|22391.3|22311.3|22388.45|22308.45|10
1735249860000|2024-12-26 21:51:00|22388.49|22308.49|22388.72|22308.72|22388.86|22308.86|22387.91|22307.91|10
1735249870000|2024-12-26 21:51:10|22388.27|22308.27|22383.83|22303.83|22388.27|22308.27|22383.63|22303.63|10
1735249880000|2024-12-26 21:51:20|22383.73|22303.73|22378.34|22298.34|22383.73|22303.73|22378.12|22298.12|10
1735249890000|2024-12-26 21:51:30|22377.88|22297.88|22372.03|22292.03|22377.88|22297.88|22371.62|22291.62|9
1735249900000|2024-12-26 21:51:40|22370.31|22290.31|22368.05|22288.05|22370.31|22290.31|22368.05|22288.05|9
1735249910000|2024-12-26 21:51:50|22368.07|22288.07|22365.41|22285.41|22368.07|22288.07|22365.41|22285.41|10
1735249920000|2024-12-26 21:52:00|22365.54|22285.54|22358.72|22278.72|22365.54|22285.54|22358.72|22278.72|10
1735249930000|2024-12-26 21:52:10|22358.76|22278.76|22357.46|22277.46|22358.76|22278.76|22357.45|22277.45|10
1735249940000|2024-12-26 21:52:20|22356.93|22276.93|22356.52|22276.52|22357.21|22277.21|22356.52|22276.52|9
1735249950000|2024-12-26 21:52:30|22356.42|22276.42|22356.67|22276.67|22356.78|22276.78|22356.19|22276.19|9
1735249960000|2024-12-26 21:52:40|22358.08|22278.08|22358.33|22278.33|22358.33|22278.33|22357.81|22277.81|9
1735249970000|2024-12-26 21:52:50|22358.7|22278.7|22364.28|22284.28|22364.28|22284.28|22358.7|22278.7|8
1735249980000|2024-12-26 21:53:00|22364.35|22284.35|22364.4|22284.4|22364.76|22284.76|22364.02|22284.02|9
1735249990000|2024-12-26 21:53:10|22364.33|22284.33|22365.56|22285.56|22366.36|22286.36|22364.33|22284.33|10
1735250000000|2024-12-26 21:53:20|22365.78|22285.78|22366.59|22286.59|22366.59|22286.59|22365.78|22285.78|9
1735250010000|2024-12-26 21:53:30|22366.51|22286.51|22366.7|22286.7|22366.92|22286.92|22366.51|22286.51|10
1735250020000|2024-12-26 21:53:40|22366.66|22286.66|22364.92|22284.92|22366.66|22286.66|22364.92|22284.92|10
1735250030000|2024-12-26 21:53:50|22364.75|22284.75|22363.09|22283.09|22364.85|22284.85|22363.09|22283.09|10
1735250040000|2024-12-26 21:54:00|22363.23|22283.23|22362.94|22282.94|22363.27|22283.27|22362.47|22282.47|10
1735250050000|2024-12-26 21:54:10|22362.86|22282.86|22362.15|22282.15|22362.86|22282.86|22362.15|22282.15|10
1735250060000|2024-12-26 21:54:20|22362.09|22282.09|22359.68|22279.68|22362.09|22282.09|22359.68|22279.68|10
1735250070000|2024-12-26 21:54:30|22359.57|22279.57|22358.29|22278.29|22359.57|22279.57|22358.27|22278.27|9
1735250080000|2024-12-26 21:54:40|22358.51|22278.51|22356.84|22276.84|22358.96|22278.96|22356.67|22276.67|10
1735250090000|2024-12-26 21:54:50|22356.94|22276.94|22357.55|22277.55|22357.76|22277.76|22356.94|22276.94|10
1735250100000|2024-12-26 21:55:00|22357.3|22277.3|22357.06|22277.06|22357.39|22277.39|22356.35|22276.35|9
1735250110000|2024-12-26 21:55:10|22357.25|22277.25|22357.08|22277.08|22357.25|22277.25|22356.82|22276.82|9
1735250120000|2024-12-26 21:55:20|22356.02|22276.02|22355.71|22275.71|22356.28|22276.28|22355.55|22275.55|10
1735250130000|2024-12-26 21:55:30|22355.8|22275.8|22354.48|22274.48|22355.8|22275.8|22354.27|22274.27|10
1735250140000|2024-12-26 21:55:40|22354.2|22274.2|22355.12|22275.12|22355.12|22275.12|22353.98|22273.98|9
1735250150000|2024-12-26 21:55:50|22355.07|22275.07|22354.86|22274.86|22355.07|22275.07|22354.12|22274.12|10
1735250160000|2024-12-26 21:56:00|22354.79|22274.79|22356.3|22276.3|22357.27|22277.27|22354.79|22274.79|10
1735250170000|2024-12-26 21:56:10|22357.34|22277.34|22357.86|22277.86|22358|22278|22357.24|22277.24|9
1735250180000|2024-12-26 21:56:20|22357.91|22277.91|22359.08|22279.08|22359.08|22279.08|22357.61|22277.61|10
1735250190000|2024-12-26 21:56:30|22358.99|22278.99|22360.14|22280.14|22360.14|22280.14|22358.99|22278.99|9
1735250200000|2024-12-26 21:56:40|22360.2|22280.2|22360.33|22280.33|22360.36|22280.36|22360.2|22280.2|9
1735250210000|2024-12-26 21:56:50|22360.39|22280.39|22361.44|22281.44|22361.44|22281.44|22359.92|22279.92|10
1735250220000|2024-12-26 21:57:00|22361.45|22281.45|22365.28|22285.28|22365.28|22285.28|22361.45|22281.45|9
1735250230000|2024-12-26 21:57:10|22365.76|22285.76|22368.68|22288.68|22368.74|22288.74|22365.76|22285.76|10
1735250240000|2024-12-26 21:57:20|22368.39|22288.39|22374.26|22294.26|22374.26|22294.26|22368.13|22288.13|10
1735250250000|2024-12-26 21:57:30|22374.78|22294.78|22375.84|22295.84|22376.05|22296.05|22374.77|22294.77|10
1735250260000|2024-12-26 21:57:40|22375.87|22295.87|22372.97|22292.97|22375.87|22295.87|22372.97|22292.97|10
1735250270000|2024-12-26 21:57:50|22372.99|22292.99|22374.34|22294.34|22374.34|22294.34|22372.16|22292.16|10
1735250280000|2024-12-26 21:58:00|22374.56|22294.56|22376.33|22296.33|22376.47|22296.47|22374.56|22294.56|10
1735250290000|2024-12-26 21:58:10|22376.65|22296.65|22380.81|22300.81|22380.81|22300.81|22376.65|22296.65|10
1735250300000|2024-12-26 21:58:20|22381|22301|22381.71|22301.71|22381.77|22301.77|22380.95|22300.95|10
1735250310000|2024-12-26 21:58:30|22384.06|22304.06|22385.41|22305.41|22385.82|22305.82|22383.98|22303.98|10
1735250320000|2024-12-26 21:58:40|22385.46|22305.46|22384.24|22304.24|22385.73|22305.73|22384.24|22304.24|10
1735250330000|2024-12-26 21:58:50|22383.92|22303.92|22378.47|22298.47|22383.92|22303.92|22378.47|22298.47|10
1735250340000|2024-12-26 21:59:00|22377.97|22297.97|22374.92|22294.92|22377.97|22297.97|22374.92|22294.92|10
1735250350000|2024-12-26 21:59:10|22374.65|22294.65|22375.83|22295.83|22375.83|22295.83|22374.55|22294.55|9
1735250360000|2024-12-26 21:59:20|22375.94|22295.94|22378.63|22298.63|22378.63|22298.63|22375.4|22295.4|10
1735250370000|2024-12-26 21:59:30|22378.75|22298.75|22377.57|22297.57|22379.09|22299.09|22377.57|22297.57|10
1735250380000|2024-12-26 21:59:40|22377.44|22297.44|22375.91|22295.91|22377.44|22297.44|22375.35|22295.35|10
1735250390000|2024-12-26 21:59:50|22376.06|22296.06|22377.44|22297.44|22377.44|22297.44|22376.06|22296.06|8
1735250400000|2024-12-26 22:00:00|22377.45|22297.45|22375.69|22295.69|22377.62|22297.62|22375.69|22295.69|10
1735250410000|2024-12-26 22:00:10|22375.48|22295.48|22375.83|22295.83|22375.83|22295.83|22374.34|22294.34|10
1735250420000|2024-12-26 22:00:20|22375.67|22295.67|22379.61|22299.61|22379.61|22299.61|22375.05|22295.05|10
1735250430000|2024-12-26 22:00:30|22377.19|22297.19|22378.27|22298.27|22378.38|22298.38|22377.19|22297.19|10
1735250440000|2024-12-26 22:00:40|22378.49|22298.49|22379.42|22299.42|22379.42|22299.42|22378.49|22298.49|9
1735250450000|2024-12-26 22:00:50|22379.37|22299.37|22380.12|22300.12|22380.12|22300.12|22378.84|22298.84|10
1735250460000|2024-12-26 22:01:00|22380.83|22300.83|22381.45|22301.45|22381.61|22301.61|22380.83|22300.83|9
1735250470000|2024-12-26 22:01:10|22382.38|22302.38|22388.04|22308.04|22389.33|22309.33|22382.38|22302.38|10
1735250480000|2024-12-26 22:01:20|22388.11|22308.11|22384.96|22304.96|22388.34|22308.34|22384.96|22304.96|9
1735250490000|2024-12-26 22:01:30|22383.98|22303.98|22383.02|22303.02|22384.18|22304.18|22383.02|22303.02|10
1735250500000|2024-12-26 22:01:40|22382.87|22302.87|22385.2|22305.2|22385.2|22305.2|22382.71|22302.71|10
1735250510000|2024-12-26 22:01:50|22385.17|22305.17|22385.82|22305.82|22385.82|22305.82|22384.24|22304.24|9
1735250520000|2024-12-26 22:02:00|22385.88|22305.88|22386.39|22306.39|22386.39|22306.39|22384.61|22304.61|9
1735250530000|2024-12-26 22:02:10|22387.05|22307.05|22389.17|22309.17|22389.17|22309.17|22387.05|22307.05|10
1735250540000|2024-12-26 22:02:20|22389.03|22309.03|22392.55|22312.55|22392.55|22312.55|22389.03|22309.03|10
1735250550000|2024-12-26 22:02:30|22392.25|22312.25|22391.66|22311.66|22394.47|22314.47|22391.66|22311.66|10
1735250560000|2024-12-26 22:02:40|22391.59|22311.59|22389.19|22309.19|22391.73|22311.73|22389.16|22309.16|10
1735250570000|2024-12-26 22:02:50|22389.37|22309.37|22388.76|22308.76|22389.67|22309.67|22388.57|22308.57|10
1735250580000|2024-12-26 22:03:00|22388.72|22308.72|22381.27|22301.27|22388.72|22308.72|22380.29|22300.29|10
1735250590000|2024-12-26 22:03:10|22381.24|22301.24|22379.14|22299.14|22381.24|22301.24|22379.14|22299.14|10
1735250600000|2024-12-26 22:03:20|22379.15|22299.15|22376.26|22296.26|22379.23|22299.23|22375.69|22295.69|10
1735250610000|2024-12-26 22:03:30|22376.72|22296.72|22376.28|22296.28|22376.82|22296.82|22376.28|22296.28|10
1735250620000|2024-12-26 22:03:40|22374.82|22294.82|22374.98|22294.98|22375.01|22295.01|22374.8|22294.8|10
1735250630000|2024-12-26 22:03:50|22373.47|22293.47|22375.68|22295.68|22375.68|22295.68|22373.33|22293.33|9
1735250640000|2024-12-26 22:04:00|22375.35|22295.35|22377.8|22297.8|22377.8|22297.8|22375.35|22295.35|10
1735250650000|2024-12-26 22:04:10|22377.97|22297.97|22375.84|22295.84|22378.18|22298.18|22375.33|22295.33|9
1735250660000|2024-12-26 22:04:20|22374.58|22294.58|22375.8|22295.8|22375.8|22295.8|22374.58|22294.58|9
1735250670000|2024-12-26 22:04:30|22376.09|22296.09|22375.36|22295.36|22376.1|22296.1|22375.36|22295.36|9
1735250680000|2024-12-26 22:04:40|22375.37|22295.37|22375.13|22295.13|22375.37|22295.37|22374.66|22294.66|9
1735250690000|2024-12-26 22:04:50|22375.15|22295.15|22375.41|22295.41|22375.46|22295.46|22374.48|22294.48|7
1735250700000|2024-12-26 22:05:00|22375.45|22295.45|22374.23|22294.23|22375.46|22295.46|22374.15|22294.15|10
1735250710000|2024-12-26 22:05:10|22374.75|22294.75|22375.4|22295.4|22375.4|22295.4|22374.75|22294.75|9
1735250720000|2024-12-26 22:05:20|22375.03|22295.03|22374.97|22294.97|22375.04|22295.04|22374.63|22294.63|9
1735250730000|2024-12-26 22:05:30|22375.41|22295.41|22380.33|22300.33|22380.33|22300.33|22375.41|22295.41|10
1735250740000|2024-12-26 22:05:40|22380.51|22300.51|22381.74|22301.74|22381.83|22301.83|22380.44|22300.44|10
1735250750000|2024-12-26 22:05:50|22381.75|22301.75|22383.22|22303.22|22383.22|22303.22|22381.75|22301.75|10
1735250760000|2024-12-26 22:06:00|22383.29|22303.29|22388.17|22308.17|22388.17|22308.17|22383.29|22303.29|10
1735250770000|2024-12-26 22:06:10|22388.04|22308.04|22394.32|22314.32|22394.32|22314.32|22388.04|22308.04|10
1735250780000|2024-12-26 22:06:20|22394.72|22314.72|22394.78|22314.78|22395.42|22315.42|22394.72|22314.72|10
1735250790000|2024-12-26 22:06:30|22394.58|22314.58|22396.49|22316.49|22396.49|22316.49|22394.58|22314.58|9
1735250800000|2024-12-26 22:06:40|22396.81|22316.81|22397.18|22317.18|22397.92|22317.92|22396.81|22316.81|10
1735250810000|2024-12-26 22:06:50|22397.24|22317.24|22399.79|22319.79|22399.79|22319.79|22397.13|22317.13|9
1735250820000|2024-12-26 22:07:00|22399.53|22319.53|22397.9|22317.9|22399.53|22319.53|22397.88|22317.88|10
1735250830000|2024-12-26 22:07:10|22397.89|22317.89|22399.14|22319.14|22399.14|22319.14|22397.89|22317.89|10
1735250840000|2024-12-26 22:07:20|22399.61|22319.61|22397.13|22317.13|22399.61|22319.61|22397.13|22317.13|9
1735250850000|2024-12-26 22:07:30|22397.07|22317.07|22395.89|22315.89|22397.15|22317.15|22394.45|22314.45|10
1735250860000|2024-12-26 22:07:40|22395.64|22315.64|22396.68|22316.68|22396.68|22316.68|22395.64|22315.64|9
1735250870000|2024-12-26 22:07:50|22396.93|22316.93|22395.52|22315.52|22397.07|22317.07|22395.52|22315.52|10
1735250880000|2024-12-26 22:08:00|22395.37|22315.37|22391.47|22311.47|22395.66|22315.66|22391.47|22311.47|10
1735250890000|2024-12-26 22:08:10|22391.25|22311.25|22388.61|22308.61|22391.25|22311.25|22388.61|22308.61|9
1735250900000|2024-12-26 22:08:20|22388.8|22308.8|22389.51|22309.51|22389.51|22309.51|22388.34|22308.34|9
1735250910000|2024-12-26 22:08:30|22389.85|22309.85|22389.3|22309.3|22390.06|22310.06|22389.13|22309.13|10
1735250920000|2024-12-26 22:08:40|22388.9|22308.9|22389.88|22309.88|22389.89|22309.89|22388.61|22308.61|10
1735250930000|2024-12-26 22:08:50|22389.94|22309.94|22389|22309|22389.96|22309.96|22388.75|22308.75|10
1735250940000|2024-12-26 22:09:00|22388.74|22308.74|22388.56|22308.56|22388.96|22308.96|22388.55|22308.55|10
1735250950000|2024-12-26 22:09:10|22388.82|22308.82|22388.19|22308.19|22389.57|22309.57|22388.19|22308.19|10
1735250960000|2024-12-26 22:09:20|22387.98|22307.98|22387.45|22307.45|22387.98|22307.98|22387|22307|10
1735250970000|2024-12-26 22:09:30|22387.35|22307.35|22387.66|22307.66|22387.74|22307.74|22387.32|22307.32|10
1735250980000|2024-12-26 22:09:40|22387.78|22307.78|22386.53|22306.53|22387.9|22307.9|22386.11|22306.11|9
1735250990000|2024-12-26 22:09:50|22386.49|22306.49|22385.97|22305.97|22386.49|22306.49|22385.89|22305.89|9
1735251000000|2024-12-26 22:10:00|22385.91|22305.91|22386.3|22306.3|22386.31|22306.31|22385.87|22305.87|9
1735251010000|2024-12-26 22:10:10|22386.7|22306.7|22385.34|22305.34|22386.7|22306.7|22385.25|22305.25|8
1735251020000|2024-12-26 22:10:20|22385.52|22305.52|22385.58|22305.58|22386.22|22306.22|22385.52|22305.52|10
1735251030000|2024-12-26 22:10:30|22385.53|22305.53|22388.6|22308.6|22388.6|22308.6|22385.53|22305.53|8
1735251040000|2024-12-26 22:10:40|22388.42|22308.42|22388.01|22308.01|22388.73|22308.73|22387.3|22307.3|9
1735251050000|2024-12-26 22:10:50|22387.99|22307.99|22387.93|22307.93|22388.03|22308.03|22387.92|22307.92|8
1735251060000|2024-12-26 22:11:00|22388.64|22308.64|22389.73|22309.73|22389.73|22309.73|22388.64|22308.64|10
1735251070000|2024-12-26 22:11:10|22389.71|22309.71|22390.64|22310.64|22390.64|22310.64|22389.71|22309.71|6
1735251080000|2024-12-26 22:11:20|22390.63|22310.63|22387.69|22307.69|22390.63|22310.63|22387.61|22307.61|9
1735251090000|2024-12-26 22:11:30|22387.71|22307.71|22387.42|22307.42|22387.97|22307.97|22387.37|22307.37|8
1735251100000|2024-12-26 22:11:40|22387.24|22307.24|22387.09|22307.09|22387.51|22307.51|22387.09|22307.09|10
1735251110000|2024-12-26 22:11:50|22387.02|22307.02|22386.55|22306.55|22387.5|22307.5|22386.5|22306.5|9
1735251120000|2024-12-26 22:12:00|22386.63|22306.63|22385.93|22305.93|22386.89|22306.89|22385.93|22305.93|8
1735251130000|2024-12-26 22:12:10|22385.84|22305.84|22386.54|22306.54|22386.65|22306.65|22385.84|22305.84|10
1735251140000|2024-12-26 22:12:20|22386.63|22306.63|22387.34|22307.34|22387.34|22307.34|22386.63|22306.63|9
1735251150000|2024-12-26 22:12:30|22387.32|22307.32|22388.17|22308.17|22388.19|22308.19|22387.28|22307.28|9
1735251160000|2024-12-26 22:12:40|22388.43|22308.43|22389.06|22309.06|22389.19|22309.19|22388.43|22308.43|9
1735251170000|2024-12-26 22:12:50|22389.12|22309.12|22388.71|22308.71|22389.22|22309.22|22388.57|22308.57|10
1735251180000|2024-12-26 22:13:00|22388.85|22308.85|22390.54|22310.54|22390.77|22310.77|22388.85|22308.85|10
1735251190000|2024-12-26 22:13:10|22390.85|22310.85|22391.56|22311.56|22391.56|22311.56|22390.85|22310.85|10
1735251200000|2024-12-26 22:13:20|22392.5|22312.5|22396.43|22316.43|22396.43|22316.43|22392.5|22312.5|10
1735251210000|2024-12-26 22:13:30|22396.85|22316.85|22397.97|22317.97|22397.97|22317.97|22396.85|22316.85|10
1735251220000|2024-12-26 22:13:40|22398.02|22318.02|22402.36|22322.36|22402.36|22322.36|22398|22318|10
1735251230000|2024-12-26 22:13:50|22402.21|22322.21|22401.78|22321.78|22402.21|22322.21|22401.58|22321.58|9
1735251240000|2024-12-26 22:14:00|22401.75|22321.75|22402.1|22322.1|22402.1|22322.1|22401.53|22321.53|10
1735251250000|2024-12-26 22:14:10|22401.88|22321.88|22400.49|22320.49|22402.03|22322.03|22400|22320|10
1735251260000|2024-12-26 22:14:20|22400.28|22320.28|22400.13|22320.13|22400.28|22320.28|22399.87|22319.87|10
1735251270000|2024-12-26 22:14:30|22399.26|22319.26|22398.84|22318.84|22399.26|22319.26|22398.84|22318.84|9
1735251280000|2024-12-26 22:14:40|22399.02|22319.02|22398.35|22318.35|22399.02|22319.02|22398.05|22318.05|10
1735251290000|2024-12-26 22:14:50|22398.37|22318.37|22399.12|22319.12|22399.12|22319.12|22398.24|22318.24|8
1735251300000|2024-12-26 22:15:00|22399.19|22319.19|22399.78|22319.78|22400.38|22320.38|22399.19|22319.19|10
1735251310000|2024-12-26 22:15:10|22399.75|22319.75|22401.27|22321.27|22401.27|22321.27|22399.75|22319.75|10
1735251320000|2024-12-26 22:15:20|22401.35|22321.35|22401.54|22321.54|22401.87|22321.87|22401.35|22321.35|10
1735251330000|2024-12-26 22:15:30|22401.55|22321.55|22402.38|22322.38|22402.62|22322.62|22401.51|22321.51|10
1735251340000|2024-12-26 22:15:40|22402.41|22322.41|22402.03|22322.03|22402.43|22322.43|22401.6|22321.6|9
1735251350000|2024-12-26 22:15:50|22401.39|22321.39|22400.77|22320.77|22401.39|22321.39|22400.56|22320.56|9
1735251360000|2024-12-26 22:16:00|22400.72|22320.72|22401.97|22321.97|22401.97|22321.97|22400.54|22320.54|10
1735251370000|2024-12-26 22:16:10|22402.57|22322.57|22403.81|22323.81|22403.93|22323.93|22402.57|22322.57|10
1735251380000|2024-12-26 22:16:20|22403.83|22323.83|22405.69|22325.69|22405.69|22325.69|22403.83|22323.83|7
1735251390000|2024-12-26 22:16:30|22406.2|22326.2|22405.96|22325.96|22406.5|22326.5|22405.51|22325.51|10
1735251400000|2024-12-26 22:16:40|22405.98|22325.98|22405.22|22325.22|22406.04|22326.04|22405.09|22325.09|10
1735251410000|2024-12-26 22:16:50|22405.17|22325.17|22404.77|22324.77|22405.48|22325.48|22404.77|22324.77|10
1735251420000|2024-12-26 22:17:00|22404.7|22324.7|22404.82|22324.82|22404.84|22324.84|22404.67|22324.67|8
1735251430000|2024-12-26 22:17:10|22404.81|22324.81|22406.03|22326.03|22406.06|22326.06|22404.81|22324.81|8
1735251440000|2024-12-26 22:17:20|22405.99|22325.99|22406.79|22326.79|22406.95|22326.95|22405.99|22325.99|9
1735251450000|2024-12-26 22:17:30|22406.87|22326.87|22407.9|22327.9|22407.93|22327.93|22406.8|22326.8|10
1735251460000|2024-12-26 22:17:40|22407.87|22327.87|22407.63|22327.63|22408|22328|22407.59|22327.59|8
1735251470000|2024-12-26 22:17:50|22407.56|22327.56|22405.25|22325.25|22407.84|22327.84|22405.25|22325.25|9
1735251480000|2024-12-26 22:18:00|22405.24|22325.24|22403.82|22323.82|22405.48|22325.48|22403.82|22323.82|10
1735251490000|2024-12-26 22:18:10|22403.7|22323.7|22403.8|22323.8|22404.12|22324.12|22403.59|22323.59|9
1735251500000|2024-12-26 22:18:20|22403.98|22323.98|22404.28|22324.28|22404.6|22324.6|22403.33|22323.33|9
1735251510000|2024-12-26 22:18:30|22404.26|22324.26|22405.72|22325.72|22405.72|22325.72|22403.51|22323.51|10
1735251520000|2024-12-26 22:18:40|22405.7|22325.7|22405.75|22325.75|22406.04|22326.04|22405.67|22325.67|8
1735251530000|2024-12-26 22:18:50|22405.56|22325.56|22406.18|22326.18|22406.18|22326.18|22405.28|22325.28|9
1735251540000|2024-12-26 22:19:00|22406.31|22326.31|22407.19|22327.19|22407.19|22327.19|22406.3|22326.3|10
1735251550000|2024-12-26 22:19:10|22407.59|22327.59|22408.21|22328.21|22408.21|22328.21|22407.52|22327.52|10
1735251560000|2024-12-26 22:19:20|22408.24|22328.24|22410.28|22330.28|22410.28|22330.28|22408.24|22328.24|10
1735251570000|2024-12-26 22:19:30|22410.38|22330.38|22413.73|22333.73|22413.73|22333.73|22410.38|22330.38|10
1735251580000|2024-12-26 22:19:40|22413.8|22333.8|22420.67|22340.67|22420.67|22340.67|22413.8|22333.8|10
1735251590000|2024-12-26 22:19:50|22420.65|22340.65|22422.72|22342.72|22422.75|22342.75|22420.65|22340.65|9
1735251600000|2024-12-26 22:20:00|22423.39|22343.39|22424.09|22344.09|22424.46|22344.46|22423|22343|10
1735251610000|2024-12-26 22:20:10|22425.66|22345.66|22429.04|22349.04|22429.04|22349.04|22425.66|22345.66|10
1735251620000|2024-12-26 22:20:20|22429.2|22349.2|22427.51|22347.51|22429.39|22349.39|22426.96|22346.96|10
1735251630000|2024-12-26 22:20:30|22427.41|22347.41|22427.14|22347.14|22428.06|22348.06|22427.14|22347.14|9
1735251640000|2024-12-26 22:20:40|22427.72|22347.72|22430.1|22350.1|22430.1|22350.1|22427.69|22347.69|10
1735251650000|2024-12-26 22:20:50|22429.63|22349.63|22434.12|22354.12|22434.49|22354.49|22429.63|22349.63|9
1735251660000|2024-12-26 22:21:00|22434.77|22354.77|22434.17|22354.17|22435.07|22355.07|22434.17|22354.17|10
1735251670000|2024-12-26 22:21:10|22434.22|22354.22|22434.36|22354.36|22434.53|22354.53|22434.17|22354.17|9
1735251680000|2024-12-26 22:21:20|22434.35|22354.35|22433.25|22353.25|22434.35|22354.35|22433.24|22353.24|10
1735251690000|2024-12-26 22:21:30|22432.93|22352.93|22432.72|22352.72|22433.01|22353.01|22432.68|22352.68|9
1735251700000|2024-12-26 22:21:40|22432.77|22352.77|22434|22354|22434.14|22354.14|22432.77|22352.77|10
1735251710000|2024-12-26 22:21:50|22433.81|22353.81|22434.42|22354.42|22434.42|22354.42|22433.61|22353.61|10
1735251720000|2024-12-26 22:22:00|22434.29|22354.29|22434.23|22354.23|22434.77|22354.77|22433.94|22353.94|9
1735251730000|2024-12-26 22:22:10|22434.94|22354.94|22438.85|22358.85|22438.85|22358.85|22434.94|22354.94|10
1735251740000|2024-12-26 22:22:20|22438.71|22358.71|22440.35|22360.35|22440.35|22360.35|22438.71|22358.71|9
1735251750000|2024-12-26 22:22:30|22440.4|22360.4|22440.51|22360.51|22440.56|22360.56|22439.94|22359.94|9
1735251760000|2024-12-26 22:22:40|22440.5|22360.5|22440.77|22360.77|22440.85|22360.85|22440.24|22360.24|9
1735251770000|2024-12-26 22:22:50|22440.75|22360.75|22441.85|22361.85|22441.85|22361.85|22440.48|22360.48|10
1735251780000|2024-12-26 22:23:00|22441.91|22361.91|22442.66|22362.66|22442.68|22362.68|22441.91|22361.91|9
1735251790000|2024-12-26 22:23:10|22442.77|22362.77|22442.59|22362.59|22442.93|22362.93|22442.58|22362.58|10
1735251800000|2024-12-26 22:23:20|22442.3|22362.3|22439.97|22359.97|22442.3|22362.3|22439.97|22359.97|10
1735251810000|2024-12-26 22:23:30|22440|22360|22438.73|22358.73|22440|22360|22438.51|22358.51|9
1735251820000|2024-12-26 22:23:40|22438.48|22358.48|22439.4|22359.4|22439.4|22359.4|22438.43|22358.43|10
1735251830000|2024-12-26 22:23:50|22439.42|22359.42|22440.74|22360.74|22440.74|22360.74|22439.23|22359.23|10
1735251840000|2024-12-26 22:24:00|22440.43|22360.43|22439.97|22359.97|22440.43|22360.43|22439.96|22359.96|10
1735251850000|2024-12-26 22:24:10|22439.64|22359.64|22437.11|22357.11|22439.64|22359.64|22437.11|22357.11|10
1735251860000|2024-12-26 22:24:20|22436.7|22356.7|22434.27|22354.27|22437.2|22357.2|22433.85|22353.85|10
1735251870000|2024-12-26 22:24:30|22434.18|22354.18|22433.93|22353.93|22434.2|22354.2|22433.73|22353.73|10
1735251880000|2024-12-26 22:24:40|22434.11|22354.11|22433.11|22353.11|22434.11|22354.11|22432.24|22352.24|10
1735251890000|2024-12-26 22:24:50|22433.37|22353.37|22434.75|22354.75|22434.78|22354.78|22433.37|22353.37|10
1735251900000|2024-12-26 22:25:00|22434.9|22354.9|22437.69|22357.69|22437.73|22357.73|22434.9|22354.9|10
1735251910000|2024-12-26 22:25:10|22437.68|22357.68|22437.17|22357.17|22437.74|22357.74|22437.14|22357.14|10
1735251920000|2024-12-26 22:25:20|22436.69|22356.69|22437.71|22357.71|22437.72|22357.72|22436.69|22356.69|9
1735251930000|2024-12-26 22:25:30|22437.98|22357.98|22437.94|22357.94|22438.61|22358.61|22437.71|22357.71|10
1735251940000|2024-12-26 22:25:40|22437.86|22357.86|22437.6|22357.6|22438.12|22358.12|22437.43|22357.43|10
1735251950000|2024-12-26 22:25:50|22437.71|22357.71|22437.22|22357.22|22438.14|22358.14|22437.08|22357.08|10
1735251960000|2024-12-26 22:26:00|22436.88|22356.88|22436.04|22356.04|22437.67|22357.67|22436.04|22356.04|10
1735251970000|2024-12-26 22:26:10|22436.19|22356.19|22428.67|22348.67|22436.19|22356.19|22428.07|22348.07|10
1735251980000|2024-12-26 22:26:20|22424.89|22344.89|22420.78|22340.78|22424.89|22344.89|22420.78|22340.78|9
1735251990000|2024-12-26 22:26:30|22418.35|22338.35|22418.17|22338.17|22418.95|22338.95|22417.71|22337.71|10
1735252000000|2024-12-26 22:26:40|22418.26|22338.26|22417.3|22337.3|22418.33|22338.33|22417.3|22337.3|9
1735252010000|2024-12-26 22:26:50|22417.28|22337.28|22416.17|22336.17|22417.9|22337.9|22416.17|22336.17|10
1735252020000|2024-12-26 22:27:00|22416.26|22336.26|22415.81|22335.81|22416.26|22336.26|22414.22|22334.22|10
1735252030000|2024-12-26 22:27:10|22416.35|22336.35|22415.54|22335.54|22416.63|22336.63|22415.54|22335.54|9
1735252040000|2024-12-26 22:27:20|22415.48|22335.48|22410.87|22330.87|22415.5|22335.5|22410.67|22330.67|10
1735252050000|2024-12-26 22:27:30|22410.79|22330.79|22410.52|22330.52|22412.1|22332.1|22410.52|22330.52|10
1735252060000|2024-12-26 22:27:40|22410.36|22330.36|22409.1|22329.1|22410.48|22330.48|22408.85|22328.85|10
1735252070000|2024-12-26 22:27:50|22407.48|22327.48|22405.56|22325.56|22407.48|22327.48|22405.56|22325.56|10
1735252080000|2024-12-26 22:28:00|22405.44|22325.44|22405.15|22325.15|22405.44|22325.44|22404.98|22324.98|8
1735252090000|2024-12-26 22:28:10|22405.03|22325.03|22405.2|22325.2|22405.57|22325.57|22405.03|22325.03|10
1735252100000|2024-12-26 22:28:20|22405.23|22325.23|22400.76|22320.76|22405.23|22325.23|22400.76|22320.76|9
1735252110000|2024-12-26 22:28:30|22400.46|22320.46|22398.72|22318.72|22400.82|22320.82|22398.72|22318.72|10
1735252120000|2024-12-26 22:28:40|22398.11|22318.11|22397.48|22317.48|22398.12|22318.12|22397.48|22317.48|10
1735252130000|2024-12-26 22:28:50|22397.44|22317.44|22396.96|22316.96|22397.6|22317.6|22396.96|22316.96|9
1735252140000|2024-12-26 22:29:00|22396.86|22316.86|22395.61|22315.61|22396.86|22316.86|22395.61|22315.61|10
1735252150000|2024-12-26 22:29:10|22395.69|22315.69|22394.88|22314.88|22395.76|22315.76|22394.88|22314.88|9
1735252160000|2024-12-26 22:29:20|22394.66|22314.66|22394.43|22314.43|22394.83|22314.83|22394.3|22314.3|10
1735252170000|2024-12-26 22:29:30|22394.65|22314.65|22393.73|22313.73|22394.66|22314.66|22393.73|22313.73|10
1735252180000|2024-12-26 22:29:40|22394.06|22314.06|22395.88|22315.88|22396.58|22316.58|22393.76|22313.76|10
1735252190000|2024-12-26 22:29:50|22395.43|22315.43|22396.01|22316.01|22396.3|22316.3|22395.43|22315.43|9
1735252200000|2024-12-26 22:30:00|22396.28|22316.28|22397.59|22317.59|22398.11|22318.11|22396.21|22316.21|10
1735252210000|2024-12-26 22:30:10|22397.62|22317.62|22397.49|22317.49|22398.28|22318.28|22397.41|22317.41|9
1735252220000|2024-12-26 22:30:20|22397.04|22317.04|22396.36|22316.36|22397.43|22317.43|22396.22|22316.22|10
1735252230000|2024-12-26 22:30:30|22396.44|22316.44|22395.35|22315.35|22396.44|22316.44|22395.35|22315.35|9
1735252240000|2024-12-26 22:30:40|22395.16|22315.16|22394.9|22314.9|22395.41|22315.41|22394.84|22314.84|9
1735252250000|2024-12-26 22:30:50|22395.01|22315.01|22394.22|22314.22|22395.01|22315.01|22394.22|22314.22|9
1735252260000|2024-12-26 22:31:00|22394.2|22314.2|22391.8|22311.8|22394.2|22314.2|22391.79|22311.79|10
1735252270000|2024-12-26 22:31:10|22391.66|22311.66|22387.32|22307.32|22391.66|22311.66|22387.32|22307.32|9
1735252280000|2024-12-26 22:31:20|22387.19|22307.19|22385.76|22305.76|22387.38|22307.38|22385.76|22305.76|10
1735252290000|2024-12-26 22:31:30|22385.28|22305.28|22381.74|22301.74|22385.28|22305.28|22381.74|22301.74|10
1735252300000|2024-12-26 22:31:40|22381.66|22301.66|22381.36|22301.36|22381.78|22301.78|22381.36|22301.36|10
1735252310000|2024-12-26 22:31:50|22381.3|22301.3|22380.88|22300.88|22382.52|22302.52|22380.35|22300.35|10
1735252320000|2024-12-26 22:32:00|22380.93|22300.93|22378.77|22298.77|22380.93|22300.93|22378.77|22298.77|10
1735252330000|2024-12-26 22:32:10|22378.35|22298.35|22375.65|22295.65|22378.35|22298.35|22375.65|22295.65|10
1735252340000|2024-12-26 22:32:20|22375.84|22295.84|22376.21|22296.21|22376.21|22296.21|22375.59|22295.59|9
1735252350000|2024-12-26 22:32:30|22376.58|22296.58|22379.67|22299.67|22380.57|22300.57|22376.58|22296.58|10
1735252360000|2024-12-26 22:32:40|22379.76|22299.76|22380.7|22300.7|22380.75|22300.75|22379.63|22299.63|9
1735252370000|2024-12-26 22:32:50|22380.72|22300.72|22377.38|22297.38|22380.75|22300.75|22377.24|22297.24|9
1735252380000|2024-12-26 22:33:00|22377.59|22297.59|22377.42|22297.42|22377.59|22297.59|22377.19|22297.19|10
1735252390000|2024-12-26 22:33:10|22378.41|22298.41|22380.34|22300.34|22380.49|22300.49|22378.41|22298.41|10
1735252400000|2024-12-26 22:33:20|22381.54|22301.54|22382.46|22302.46|22382.46|22302.46|22381.54|22301.54|9
1735252410000|2024-12-26 22:33:30|22382.4|22302.4|22382.9|22302.9|22383.15|22303.15|22382.39|22302.39|10
1735252420000|2024-12-26 22:33:40|22382.86|22302.86|22384.99|22304.99|22384.99|22304.99|22382.74|22302.74|10
1735252430000|2024-12-26 22:33:50|22385.99|22305.99|22389.94|22309.94|22389.94|22309.94|22385.99|22305.99|10
1735252440000|2024-12-26 22:34:00|22390.53|22310.53|22388.48|22308.48|22390.82|22310.82|22388.48|22308.48|10
1735252450000|2024-12-26 22:34:10|22388.94|22308.94|22389.79|22309.79|22389.79|22309.79|22388.69|22308.69|10
1735252460000|2024-12-26 22:34:20|22389.77|22309.77|22391.82|22311.82|22391.82|22311.82|22389.73|22309.73|9
1735252470000|2024-12-26 22:34:30|22391.85|22311.85|22391.56|22311.56|22391.85|22311.85|22390.88|22310.88|10
1735252480000|2024-12-26 22:34:40|22391.65|22311.65|22392.84|22312.84|22392.86|22312.86|22391.65|22311.65|10
1735252490000|2024-12-26 22:34:50|22392.87|22312.87|22389.62|22309.62|22392.87|22312.87|22389.62|22309.62|10
1735252500000|2024-12-26 22:35:00|22389.56|22309.56|22388.05|22308.05|22389.56|22309.56|22387.87|22307.87|10
1735252510000|2024-12-26 22:35:10|22386.71|22306.71|22386.93|22306.93|22387.22|22307.22|22386.25|22306.25|10
1735252520000|2024-12-26 22:35:20|22386.18|22306.18|22385.3|22305.3|22386.18|22306.18|22385.3|22305.3|10
1735252530000|2024-12-26 22:35:30|22385.34|22305.34|22385.51|22305.51|22385.59|22305.59|22385.27|22305.27|10
1735252540000|2024-12-26 22:35:40|22385.32|22305.32|22386.29|22306.29|22386.56|22306.56|22385.3|22305.3|10
1735252550000|2024-12-26 22:35:50|22386.27|22306.27|22385.81|22305.81|22386.46|22306.46|22385.77|22305.77|10
1735252560000|2024-12-26 22:36:00|22385.44|22305.44|22384.23|22304.23|22385.71|22305.71|22384.23|22304.23|10
1735252570000|2024-12-26 22:36:10|22383.81|22303.81|22382.94|22302.94|22383.81|22303.81|22382.65|22302.65|10
1735252580000|2024-12-26 22:36:20|22382.76|22302.76|22383.28|22303.28|22383.49|22303.49|22382.76|22302.76|10
1735252590000|2024-12-26 22:36:30|22383.14|22303.14|22383.75|22303.75|22383.75|22303.75|22382.93|22302.93|9
1735252600000|2024-12-26 22:36:40|22383.81|22303.81|22384.17|22304.17|22384.44|22304.44|22383.81|22303.81|10
1735252610000|2024-12-26 22:36:50|22384.08|22304.08|22384.82|22304.82|22384.82|22304.82|22384.01|22304.01|9
1735252620000|2024-12-26 22:37:00|22384.78|22304.78|22384.36|22304.36|22385.23|22305.23|22384.31|22304.31|10
1735252630000|2024-12-26 22:37:10|22384.26|22304.26|22381.13|22301.13|22384.26|22304.26|22381.08|22301.08|9
1735252640000|2024-12-26 22:37:20|22381.14|22301.14|22381.14|22301.14|22381.14|22301.14|22381.06|22301.06|9
1735252650000|2024-12-26 22:37:30|22381.13|22301.13|22381.26|22301.26|22381.33|22301.33|22380.81|22300.81|9
1735252660000|2024-12-26 22:37:40|22381.24|22301.24|22381.99|22301.99|22381.99|22301.99|22381.16|22301.16|10
1735252670000|2024-12-26 22:37:50|22381.45|22301.45|22382.57|22302.57|22382.57|22302.57|22381.44|22301.44|9
1735252680000|2024-12-26 22:38:00|22383.22|22303.22|22384.04|22304.04|22384.04|22304.04|22383.22|22303.22|7
1735252690000|2024-12-26 22:38:10|22384.22|22304.22|22383.49|22303.49|22384.76|22304.76|22383.49|22303.49|10
1735252700000|2024-12-26 22:38:20|22384.1|22304.1|22383.27|22303.27|22384.1|22304.1|22383.24|22303.24|10
1735252710000|2024-12-26 22:38:30|22384.45|22304.45|22384.22|22304.22|22384.45|22304.45|22383.89|22303.89|10
1735252720000|2024-12-26 22:38:40|22383.78|22303.78|22383.15|22303.15|22383.95|22303.95|22383.1|22303.1|9
1735252730000|2024-12-26 22:38:50|22383.18|22303.18|22381.22|22301.22|22383.18|22303.18|22381.22|22301.22|9
1735252740000|2024-12-26 22:39:00|22381.23|22301.23|22380.16|22300.16|22381.36|22301.36|22380.16|22300.16|10
1735252750000|2024-12-26 22:39:10|22379.96|22299.96|22379.22|22299.22|22379.96|22299.96|22379.07|22299.07|9
1735252760000|2024-12-26 22:39:20|22378.78|22298.78|22376.88|22296.88|22378.78|22298.78|22376.53|22296.53|10
1735252770000|2024-12-26 22:39:30|22376.87|22296.87|22374.12|22294.12|22376.87|22296.87|22374|22294|8
1735252780000|2024-12-26 22:39:40|22374.11|22294.11|22372.9|22292.9|22374.11|22294.11|22372.54|22292.54|10
1735252790000|2024-12-26 22:39:50|22373.18|22293.18|22372.66|22292.66|22373.47|22293.47|22372.66|22292.66|10
1735252800000|2024-12-26 22:40:00|22372.68|22292.68|22372.95|22292.95|22372.95|22292.95|22371.12|22291.12|10
1735252810000|2024-12-26 22:40:10|22372.71|22292.71|22372.45|22292.45|22372.71|22292.71|22372.08|22292.08|9
1735252820000|2024-12-26 22:40:20|22372.38|22292.38|22371.99|22291.99|22372.74|22292.74|22371.99|22291.99|9
1735252830000|2024-12-26 22:40:30|22372.05|22292.05|22372.88|22292.88|22372.9|22292.9|22372.05|22292.05|9
1735252840000|2024-12-26 22:40:40|22372.74|22292.74|22372.55|22292.55|22372.88|22292.88|22372.55|22292.55|10
1735252850000|2024-12-26 22:40:50|22372.62|22292.62|22372.77|22292.77|22372.88|22292.88|22372.35|22292.35|10
1735252860000|2024-12-26 22:41:00|22372.6|22292.6|22371.46|22291.46|22372.6|22292.6|22371.46|22291.46|10
1735252870000|2024-12-26 22:41:10|22371.69|22291.69|22368.55|22288.55|22371.7|22291.7|22368.51|22288.51|10
1735252880000|2024-12-26 22:41:20|22368.34|22288.34|22367.56|22287.56|22368.34|22288.34|22367.36|22287.36|9
1735252890000|2024-12-26 22:41:30|22367.26|22287.26|22369.23|22289.23|22369.23|22289.23|22367.24|22287.24|9
1735252900000|2024-12-26 22:41:40|22369.2|22289.2|22368.11|22288.11|22369.2|22289.2|22368.11|22288.11|10
1735252910000|2024-12-26 22:41:50|22368.09|22288.09|22365.32|22285.32|22368.09|22288.09|22365.32|22285.32|10
1735252920000|2024-12-26 22:42:00|22365.41|22285.41|22364.28|22284.28|22365.46|22285.46|22364.28|22284.28|9
1735252930000|2024-12-26 22:42:10|22364.34|22284.34|22362.67|22282.67|22364.47|22284.47|22362.67|22282.67|10
1735252940000|2024-12-26 22:42:20|22362.5|22282.5|22363.09|22283.09|22363.42|22283.42|22362.48|22282.48|10
1735252950000|2024-12-26 22:42:30|22362.84|22282.84|22361.93|22281.93|22362.84|22282.84|22361.89|22281.89|10
1735252960000|2024-12-26 22:42:40|22361.96|22281.96|22365.36|22285.36|22365.67|22285.67|22361.77|22281.77|10
1735252970000|2024-12-26 22:42:50|22365.25|22285.25|22364.98|22284.98|22365.29|22285.29|22364.95|22284.95|10
1735252980000|2024-12-26 22:43:00|22365.21|22285.21|22364.86|22284.86|22365.24|22285.24|22364.86|22284.86|8
1735252990000|2024-12-26 22:43:10|22365.28|22285.28|22364.67|22284.67|22365.9|22285.9|22364.49|22284.49|10
1735253000000|2024-12-26 22:43:20|22363.75|22283.75|22363.43|22283.43|22363.92|22283.92|22363.42|22283.42|9
1735253010000|2024-12-26 22:43:30|22363.48|22283.48|22362.39|22282.39|22363.71|22283.71|22362.37|22282.37|10
1735253020000|2024-12-26 22:43:40|22362.53|22282.53|22362.83|22282.83|22362.97|22282.97|22362.53|22282.53|8
1735253030000|2024-12-26 22:43:50|22362.72|22282.72|22360.85|22280.85|22362.72|22282.72|22360.3|22280.3|10
1735253040000|2024-12-26 22:44:00|22360.92|22280.92|22359.76|22279.76|22361.36|22281.36|22359.76|22279.76|10
1735253050000|2024-12-26 22:44:10|22359.38|22279.38|22355.74|22275.74|22359.38|22279.38|22355.74|22275.74|10
1735253060000|2024-12-26 22:44:20|22355.5|22275.5|22355.45|22275.45|22355.5|22275.5|22354.92|22274.92|9
1735253070000|2024-12-26 22:44:30|22355.34|22275.34|22354.1|22274.1|22355.54|22275.54|22354.09|22274.09|8
1735253080000|2024-12-26 22:44:40|22353.97|22273.97|22354.32|22274.32|22354.33|22274.33|22353.94|22273.94|8
1735253090000|2024-12-26 22:44:50|22354.25|22274.25|22354|22274|22354.28|22274.28|22353.98|22273.98|10
1735253100000|2024-12-26 22:45:00|22354.05|22274.05|22355.55|22275.55|22355.58|22275.58|22353.91|22273.91|10
1735253110000|2024-12-26 22:45:10|22355.4|22275.4|22355.25|22275.25|22355.4|22275.4|22354.86|22274.86|10
1735253120000|2024-12-26 22:45:20|22355.07|22275.07|22355.16|22275.16|22355.61|22275.61|22354.94|22274.94|10
1735253130000|2024-12-26 22:45:30|22355.14|22275.14|22356.46|22276.46|22356.46|22276.46|22354.85|22274.85|8
1735253140000|2024-12-26 22:45:40|22356.54|22276.54|22356.85|22276.85|22356.85|22276.85|22355.58|22275.58|10
1735253150000|2024-12-26 22:45:50|22356.89|22276.89|22356.98|22276.98|22357.09|22277.09|22356.47|22276.47|10
1735253160000|2024-12-26 22:46:00|22356.95|22276.95|22355.57|22275.57|22356.95|22276.95|22355.57|22275.57|10
1735253170000|2024-12-26 22:46:10|22356.78|22276.78|22357.22|22277.22|22357.5|22277.5|22356.78|22276.78|10
1735253180000|2024-12-26 22:46:20|22357.31|22277.31|22356.6|22276.6|22357.52|22277.52|22356.52|22276.52|9
1735253190000|2024-12-26 22:46:30|22356.75|22276.75|22357.47|22277.47|22357.47|22277.47|22356.59|22276.59|10
1735253200000|2024-12-26 22:46:40|22357.25|22277.25|22357.06|22277.06|22358.19|22278.19|22356.91|22276.91|10
1735253210000|2024-12-26 22:46:50|22356.82|22276.82|22354.72|22274.72|22356.82|22276.82|22354.72|22274.72|9
1735253220000|2024-12-26 22:47:00|22352.29|22272.29|22348.42|22268.42|22352.29|22272.29|22347.81|22267.81|10
1735253230000|2024-12-26 22:47:10|22348.68|22268.68|22347.89|22267.89|22348.68|22268.68|22347.12|22267.12|10
1735253240000|2024-12-26 22:47:20|22348.16|22268.16|22346.74|22266.74|22348.42|22268.42|22346.74|22266.74|10
1735253250000|2024-12-26 22:47:30|22346.62|22266.62|22345.53|22265.53|22346.62|22266.62|22345.25|22265.25|10
1735253260000|2024-12-26 22:47:40|22345.28|22265.28|22345.9|22265.9|22346.02|22266.02|22345.23|22265.23|10
1735253270000|2024-12-26 22:47:50|22346.37|22266.37|22347.41|22267.41|22347.41|22267.41|22346.37|22266.37|8
1735253280000|2024-12-26 22:48:00|22347.5|22267.5|22344.22|22264.22|22347.65|22267.65|22344.16|22264.16|9
1735253290000|2024-12-26 22:48:10|22343.65|22263.65|22343.28|22263.28|22343.92|22263.92|22342.98|22262.98|9
1735253300000|2024-12-26 22:48:20|22343.62|22263.62|22343.67|22263.67|22344.51|22264.51|22343.61|22263.61|9
1735253310000|2024-12-26 22:48:30|22344.09|22264.09|22343.77|22263.77|22344.4|22264.4|22343.77|22263.77|9
1735253320000|2024-12-26 22:48:40|22343.75|22263.75|22343.88|22263.88|22343.91|22263.91|22343.54|22263.54|9
1735253330000|2024-12-26 22:48:50|22343.84|22263.84|22343.81|22263.81|22345.29|22265.29|22343.81|22263.81|10
1735253340000|2024-12-26 22:49:00|22343.77|22263.77|22342.85|22262.85|22343.77|22263.77|22342.72|22262.72|10
1735253350000|2024-12-26 22:49:10|22342.82|22262.82|22343.33|22263.33|22343.53|22263.53|22342.57|22262.57|10
1735253360000|2024-12-26 22:49:20|22343.22|22263.22|22343.28|22263.28|22343.28|22263.28|22343.13|22263.13|9
1735253370000|2024-12-26 22:49:30|22343.36|22263.36|22345.08|22265.08|22345.17|22265.17|22343.36|22263.36|10
1735253380000|2024-12-26 22:49:40|22344.48|22264.48|22344.91|22264.91|22344.91|22264.91|22344.48|22264.48|9
1735253390000|2024-12-26 22:49:50|22344.63|22264.63|22345.14|22265.14|22345.2|22265.2|22344.63|22264.63|9
1735253400000|2024-12-26 22:50:00|22345.36|22265.36|22345.42|22265.42|22345.42|22265.42|22345.14|22265.14|10
1735253410000|2024-12-26 22:50:10|22345.34|22265.34|22345.29|22265.29|22345.58|22265.58|22345.26|22265.26|10
1735253420000|2024-12-26 22:50:20|22345.31|22265.31|22345.68|22265.68|22345.68|22265.68|22345.31|22265.31|9
1735253430000|2024-12-26 22:50:30|22345.64|22265.64|22345.69|22265.69|22345.93|22265.93|22345.46|22265.46|10
1735253440000|2024-12-26 22:50:40|22345.62|22265.62|22345.94|22265.94|22345.96|22265.96|22345.58|22265.58|9
1735253450000|2024-12-26 22:50:50|22345.78|22265.78|22347.21|22267.21|22347.43|22267.43|22345.76|22265.76|10
1735253460000|2024-12-26 22:51:00|22347.46|22267.46|22347.04|22267.04|22348.09|22268.09|22346.83|22266.83|10
1735253470000|2024-12-26 22:51:10|22346.98|22266.98|22349.84|22269.84|22349.84|22269.84|22346.96|22266.96|10
1735253480000|2024-12-26 22:51:20|22349.8|22269.8|22350.53|22270.53|22350.53|22270.53|22349.8|22269.8|10
1735253490000|2024-12-26 22:51:30|22350.34|22270.34|22351.97|22271.97|22352|22272|22350.34|22270.34|10
1735253500000|2024-12-26 22:51:40|22354.61|22274.61|22354.42|22274.42|22354.78|22274.78|22354.38|22274.38|9
1735253510000|2024-12-26 22:51:50|22355.01|22275.01|22356.24|22276.24|22356.24|22276.24|22355.01|22275.01|10
1735253520000|2024-12-26 22:52:00|22356.29|22276.29|22357.52|22277.52|22357.52|22277.52|22356.29|22276.29|10
1735253530000|2024-12-26 22:52:10|22357.51|22277.51|22358.01|22278.01|22358.01|22278.01|22357.51|22277.51|8
1735253540000|2024-12-26 22:52:20|22358.02|22278.02|22358.27|22278.27|22358.31|22278.31|22357.94|22277.94|9
1735253550000|2024-12-26 22:52:30|22358.37|22278.37|22360.78|22280.78|22360.78|22280.78|22358.07|22278.07|8
1735253560000|2024-12-26 22:52:40|22360.44|22280.44|22360.22|22280.22|22360.44|22280.44|22360.02|22280.02|10
1735253570000|2024-12-26 22:52:50|22361.92|22281.92|22363.02|22283.02|22363.02|22283.02|22361.92|22281.92|8
1735253580000|2024-12-26 22:53:00|22363.42|22283.42|22365.06|22285.06|22365.06|22285.06|22363.42|22283.42|9
1735253590000|2024-12-26 22:53:10|22364.97|22284.97|22365.24|22285.24|22365.64|22285.64|22364.97|22284.97|10
1735253600000|2024-12-26 22:53:20|22365.18|22285.18|22365.12|22285.12|22365.18|22285.18|22364.55|22284.55|9
1735253610000|2024-12-26 22:53:30|22365.15|22285.15|22366.05|22286.05|22366.05|22286.05|22365.15|22285.15|8
1735253620000|2024-12-26 22:53:40|22366.49|22286.49|22366.94|22286.94|22366.94|22286.94|22366.49|22286.49|9
1735253630000|2024-12-26 22:53:50|22366.97|22286.97|22366.83|22286.83|22367.2|22287.2|22366.65|22286.65|9
1735253640000|2024-12-26 22:54:00|22366.82|22286.82|22366.8|22286.8|22367.37|22287.37|22366.8|22286.8|10
1735253650000|2024-12-26 22:54:10|22366.75|22286.75|22367.43|22287.43|22367.55|22287.55|22366.75|22286.75|10
1735253660000|2024-12-26 22:54:20|22367.77|22287.77|22369.28|22289.28|22369.28|22289.28|22367.77|22287.77|10
1735253670000|2024-12-26 22:54:30|22369.97|22289.97|22373.62|22293.62|22374.11|22294.11|22369.97|22289.97|10
1735253680000|2024-12-26 22:54:40|22373.61|22293.61|22374.74|22294.74|22374.74|22294.74|22373.61|22293.61|8
1735253690000|2024-12-26 22:54:50|22375|22295|22376.28|22296.28|22376.31|22296.31|22375|22295|10
1735253700000|2024-12-26 22:55:00|22376.55|22296.55|22377.45|22297.45|22377.66|22297.66|22376.55|22296.55|10
1735253710000|2024-12-26 22:55:10|22377.4|22297.4|22376.08|22296.08|22377.4|22297.4|22375.84|22295.84|10
1735253720000|2024-12-26 22:55:20|22376.53|22296.53|22379.59|22299.59|22379.59|22299.59|22376.53|22296.53|10
1735253730000|2024-12-26 22:55:30|22380.2|22300.2|22380.9|22300.9|22381.03|22301.03|22380.2|22300.2|9
1735253740000|2024-12-26 22:55:40|22381|22301|22380.78|22300.78|22381.02|22301.02|22380.78|22300.78|10
1735253750000|2024-12-26 22:55:50|22380.43|22300.43|22379.97|22299.97|22380.62|22300.62|22379.97|22299.97|10
1735253760000|2024-12-26 22:56:00|22379.95|22299.95|22378.79|22298.79|22380.09|22300.09|22378.79|22298.79|9
1735253770000|2024-12-26 22:56:10|22379.64|22299.64|22379.71|22299.71|22379.71|22299.71|22379.38|22299.38|10
1735253780000|2024-12-26 22:56:20|22379.77|22299.77|22379.75|22299.75|22380.05|22300.05|22379.75|22299.75|9
1735253790000|2024-12-26 22:56:30|22379.79|22299.79|22380.98|22300.98|22380.98|22300.98|22379.76|22299.76|10
1735253800000|2024-12-26 22:56:40|22380.7|22300.7|22385.62|22305.62|22385.62|22305.62|22380.7|22300.7|10
1735253810000|2024-12-26 22:56:50|22385.87|22305.87|22387.82|22307.82|22387.82|22307.82|22385.82|22305.82|9
1735253820000|2024-12-26 22:57:00|22387.91|22307.91|22389.3|22309.3|22389.3|22309.3|22387.7|22307.7|8
1735253830000|2024-12-26 22:57:10|22389.65|22309.65|22392.21|22312.21|22392.21|22312.21|22389.65|22309.65|9
1735253840000|2024-12-26 22:57:20|22392.36|22312.36|22394.19|22314.19|22394.19|22314.19|22392.3|22312.3|10
1735253850000|2024-12-26 22:57:30|22394.29|22314.29|22398.47|22318.47|22398.47|22318.47|22394.29|22314.29|10
1735253860000|2024-12-26 22:57:40|22398.21|22318.21|22397.77|22317.77|22398.21|22318.21|22397.73|22317.73|9
1735253870000|2024-12-26 22:57:50|22397.85|22317.85|22398.24|22318.24|22398.24|22318.24|22397.53|22317.53|10
1735253880000|2024-12-26 22:58:00|22398.27|22318.27|22398.67|22318.67|22399.18|22319.18|22398.27|22318.27|8
1735253890000|2024-12-26 22:58:10|22398.56|22318.56|22399.29|22319.29|22399.29|22319.29|22398.46|22318.46|10
1735253900000|2024-12-26 22:58:20|22399.28|22319.28|22399.62|22319.62|22400.16|22320.16|22399.28|22319.28|10
1735253910000|2024-12-26 22:58:30|22399.68|22319.68|22399.5|22319.5|22399.94|22319.94|22399.34|22319.34|10
1735253920000|2024-12-26 22:58:40|22399.49|22319.49|22396.12|22316.12|22399.51|22319.51|22396.01|22316.01|10
1735253930000|2024-12-26 22:58:50|22395.53|22315.53|22395.58|22315.58|22396.62|22316.62|22395.53|22315.53|10
1735253940000|2024-12-26 22:59:00|22395.29|22315.29|22389.13|22309.13|22395.29|22315.29|22389.13|22309.13|10
1735253950000|2024-12-26 22:59:10|22388.63|22308.63|22387.56|22307.56|22389.21|22309.21|22387.56|22307.56|10
1735253960000|2024-12-26 22:59:20|22386.62|22306.62|22381.72|22301.72|22386.62|22306.62|22381.46|22301.46|10
1735253970000|2024-12-26 22:59:30|22381.68|22301.68|22379.29|22299.29|22381.7|22301.7|22379.29|22299.29|10
1735253980000|2024-12-26 22:59:40|22379.13|22299.13|22376.62|22296.62|22379.23|22299.23|22376.62|22296.62|10
1735253990000|2024-12-26 22:59:50|22376.56|22296.56|22377.05|22297.05|22377.13|22297.13|22376.56|22296.56|10
1735254020000|2024-12-26 23:00:20|22378.27|22298.27|22378.67|22298.67|22378.75|22298.75|22378.19|22298.19|5
1735254030000|2024-12-26 23:00:30|22378.93|22298.93|22374.89|22294.89|22378.99|22298.99|22374.57|22294.57|10
1735254040000|2024-12-26 23:00:40|22374.91|22294.91|22373.19|22293.19|22376.28|22296.28|22373.19|22293.19|9
1735254050000|2024-12-26 23:00:50|22372.04|22292.04|22371.86|22291.86|22372.04|22292.04|22371.08|22291.08|10
1735254060000|2024-12-26 23:01:00|22371.98|22291.98|22370.32|22290.32|22372.1|22292.1|22370.32|22290.32|10
1735254070000|2024-12-26 23:01:10|22370.14|22290.14|22368.05|22288.05|22370.14|22290.14|22368.05|22288.05|10
1735254080000|2024-12-26 23:01:20|22368.04|22288.04|22357.73|22277.73|22368.04|22288.04|22357.73|22277.73|10
1735254090000|2024-12-26 23:01:30|22357.32|22277.32|22356.21|22276.21|22357.87|22277.87|22355.9|22275.9|10
1735254100000|2024-12-26 23:01:40|22355.95|22275.95|22349.5|22269.5|22355.95|22275.95|22349.46|22269.46|9
1735254110000|2024-12-26 23:01:50|22349.33|22269.33|22346.7|22266.7|22349.33|22269.33|22346.7|22266.7|10
1735254120000|2024-12-26 23:02:00|22346.64|22266.64|22336.26|22256.26|22346.72|22266.72|22336.26|22256.26|10
1735254130000|2024-12-26 23:02:10|22336.95|22256.95|22333.98|22253.98|22336.95|22256.95|22333.98|22253.98|10
1735254140000|2024-12-26 23:02:20|22333.92|22253.92|22327.82|22247.82|22334.01|22254.01|22327.59|22247.59|10
1735254150000|2024-12-26 23:02:30|22328.83|22248.83|22328.97|22248.97|22329|22249|22328.64|22248.64|9
1735254160000|2024-12-26 23:02:40|22328.5|22248.5|22327.28|22247.28|22328.51|22248.51|22326.99|22246.99|9
1735254170000|2024-12-26 23:02:50|22327.46|22247.46|22328.64|22248.64|22331.11|22251.11|22327.46|22247.46|10
1735254180000|2024-12-26 23:03:00|22328.38|22248.38|22326.58|22246.58|22328.99|22248.99|22326.58|22246.58|10
1735254190000|2024-12-26 23:03:10|22326.69|22246.69|22325.46|22245.46|22326.69|22246.69|22324.91|22244.91|10
1735254200000|2024-12-26 23:03:20|22324.97|22244.97|22321.74|22241.74|22324.99|22244.99|22321.74|22241.74|10
1735254210000|2024-12-26 23:03:30|22321.53|22241.53|22317.59|22237.59|22321.62|22241.62|22317.59|22237.59|10
1735254220000|2024-12-26 23:03:40|22317.73|22237.73|22314.26|22234.26|22317.9|22237.9|22314.26|22234.26|10
1735254230000|2024-12-26 23:03:50|22314.53|22234.53|22314.31|22234.31|22314.53|22234.53|22311.72|22231.72|10
1735254240000|2024-12-26 23:04:00|22314.1|22234.1|22316.72|22236.72|22316.72|22236.72|22312.89|22232.89|9
1735254250000|2024-12-26 23:04:10|22316.49|22236.49|22316.17|22236.17|22317.58|22237.58|22316.17|22236.17|9
1735254260000|2024-12-26 23:04:20|22315.86|22235.86|22314.57|22234.57|22315.86|22235.86|22314.57|22234.57|10
1735254270000|2024-12-26 23:04:30|22315.11|22235.11|22313.34|22233.34|22315.39|22235.39|22313.34|22233.34|10
1735254280000|2024-12-26 23:04:40|22313|22233|22309.82|22229.82|22313|22233|22309.29|22229.29|9
1735254290000|2024-12-26 23:04:50|22309.41|22229.41|22298.37|22218.37|22310.2|22230.2|22298.37|22218.37|10
1735254300000|2024-12-26 23:05:00|22285.43|22205.43|22258.15|22178.15|22285.43|22205.43|22258.15|22178.15|10
1735254310000|2024-12-26 23:05:10|22257.81|22177.81|22259.78|22179.78|22261.44|22181.44|22257.72|22177.72|10
1735254320000|2024-12-26 23:05:20|22259.58|22179.58|22256.93|22176.93|22259.58|22179.58|22256.93|22176.93|10
1735254330000|2024-12-26 23:05:30|22256.31|22176.31|22251.68|22171.68|22256.31|22176.31|22251.68|22171.68|10
1735254340000|2024-12-26 23:05:40|22251.09|22171.09|22247.79|22167.79|22251.09|22171.09|22247.79|22167.79|10
1735254350000|2024-12-26 23:05:50|22248.07|22168.07|22246.15|22166.15|22249.51|22169.51|22246.15|22166.15|10
1735254360000|2024-12-26 23:06:00|22246.27|22166.27|22241.39|22161.39|22246.27|22166.27|22241.39|22161.39|10
1735254370000|2024-12-26 23:06:10|22241.29|22161.29|22242.68|22162.68|22242.68|22162.68|22239.91|22159.91|10
1735254380000|2024-12-26 23:06:20|22243.19|22163.19|22249.7|22169.7|22249.7|22169.7|22243.19|22163.19|10
1735254390000|2024-12-26 23:06:30|22250.56|22170.56|22256.45|22176.45|22257.11|22177.11|22250.56|22170.56|10
1735254400000|2024-12-26 23:06:40|22256.33|22176.33|22253.01|22173.01|22256.49|22176.49|22253.01|22173.01|9
1735254410000|2024-12-26 23:06:50|22250.33|22170.33|22241.76|22161.76|22250.33|22170.33|22241.76|22161.76|10
1735254420000|2024-12-26 23:07:00|22241.26|22161.26|22238.42|22158.42|22241.26|22161.26|22237.87|22157.87|10
1735254430000|2024-12-26 23:07:10|22237.95|22157.95|22237.39|22157.39|22237.95|22157.95|22235.68|22155.68|10
1735254440000|2024-12-26 23:07:20|22237.31|22157.31|22235.34|22155.34|22237.95|22157.95|22235.34|22155.34|10
1735254450000|2024-12-26 23:07:30|22234.44|22154.44|22228.24|22148.24|22234.44|22154.44|22227.76|22147.76|10
1735254460000|2024-12-26 23:07:40|22228.31|22148.31|22226.3|22146.3|22228.31|22148.31|22225.75|22145.75|10
1735254470000|2024-12-26 23:07:50|22226.66|22146.66|22226.16|22146.16|22227.55|22147.55|22226.16|22146.16|10
1735254480000|2024-12-26 23:08:00|22225.87|22145.87|22231.49|22151.49|22231.49|22151.49|22225.34|22145.34|10
1735254490000|2024-12-26 23:08:10|22232.52|22152.52|22236.28|22156.28|22236.28|22156.28|22232.52|22152.52|10
1735254500000|2024-12-26 23:08:20|22237.37|22157.37|22245.91|22165.91|22246.05|22166.05|22237.37|22157.37|9
1735254510000|2024-12-26 23:08:30|22245.9|22165.9|22240.56|22160.56|22245.9|22165.9|22240.56|22160.56|10
1735254520000|2024-12-26 23:08:40|22239.84|22159.84|22234.47|22154.47|22239.84|22159.84|22234.44|22154.44|10
1735254530000|2024-12-26 23:08:50|22234.5|22154.5|22232.1|22152.1|22234.53|22154.53|22231.83|22151.83|9
1735254540000|2024-12-26 23:09:00|22232.29|22152.29|22233.05|22153.05|22233.9|22153.9|22232.14|22152.14|9
1735254550000|2024-12-26 23:09:10|22233.66|22153.66|22234.54|22154.54|22234.82|22154.82|22233.3|22153.3|10
1735254560000|2024-12-26 23:09:20|22230.43|22150.43|22228.2|22148.2|22230.43|22150.43|22228.2|22148.2|10
1735254570000|2024-12-26 23:09:30|22228.41|22148.41|22225.03|22145.03|22228.41|22148.41|22224.33|22144.33|10
1735254580000|2024-12-26 23:09:40|22224.79|22144.79|22222.32|22142.32|22224.92|22144.92|22222.32|22142.32|10
1735254590000|2024-12-26 23:09:50|22222.3|22142.3|22218.32|22138.32|22223.07|22143.07|22218.32|22138.32|10
1735254600000|2024-12-26 23:10:00|22218.03|22138.03|22217.92|22137.92|22218.12|22138.12|22216.19|22136.19|10
1735254610000|2024-12-26 23:10:10|22218.36|22138.36|22219.21|22139.21|22220.22|22140.22|22218.36|22138.36|9
1735254620000|2024-12-26 23:10:20|22218.39|22138.39|22218.23|22138.23|22220.28|22140.28|22218.18|22138.18|10
1735254630000|2024-12-26 23:10:30|22217.97|22137.97|22216.94|22136.94|22217.97|22137.97|22215.88|22135.88|10
1735254640000|2024-12-26 23:10:40|22217.15|22137.15|22219.81|22139.81|22219.81|22139.81|22216.3|22136.3|9
1735254650000|2024-12-26 23:10:50|22220.05|22140.05|22220.15|22140.15|22220.31|22140.31|22215.78|22135.78|10
1735254660000|2024-12-26 23:11:00|22220.13|22140.13|22221.3|22141.3|22222.42|22142.42|22219.7|22139.7|10
1735254670000|2024-12-26 23:11:10|22221.32|22141.32|22221.21|22141.21|22221.32|22141.32|22220.63|22140.63|10
1735254680000|2024-12-26 23:11:20|22219.85|22139.85|22220.13|22140.13|22220.37|22140.37|22218.93|22138.93|10
1735254690000|2024-12-26 23:11:30|22220.06|22140.06|22224.09|22144.09|22224.34|22144.34|22219.5|22139.5|10
1735254700000|2024-12-26 23:11:40|22224.37|22144.37|22230.14|22150.14|22230.14|22150.14|22224.37|22144.37|10
1735254710000|2024-12-26 23:11:50|22230.16|22150.16|22228.74|22148.74|22230.16|22150.16|22228.6|22148.6|10
1735254720000|2024-12-26 23:12:00|22228.27|22148.27|22224.41|22144.41|22228.27|22148.27|22223.56|22143.56|10
1735254730000|2024-12-26 23:12:10|22225.23|22145.23|22223.49|22143.49|22226.57|22146.57|22223.49|22143.49|10
1735254740000|2024-12-26 23:12:20|22223.7|22143.7|22219.1|22139.1|22223.73|22143.73|22219.1|22139.1|10
1735254750000|2024-12-26 23:12:30|22218|22138|22215.67|22135.67|22218|22138|22215.67|22135.67|10
1735254760000|2024-12-26 23:12:40|22216.05|22136.05|22213.51|22133.51|22216.05|22136.05|22212.39|22132.39|10
1735254770000|2024-12-26 23:12:50|22211.8|22131.8|22211.47|22131.47|22211.8|22131.8|22210.66|22130.66|10
1735254780000|2024-12-26 23:13:00|22212.2|22132.2|22214.04|22134.04|22214.53|22134.53|22212.2|22132.2|10
1735254790000|2024-12-26 23:13:10|22214.82|22134.82|22213.28|22133.28|22214.82|22134.82|22213.28|22133.28|10
1735254800000|2024-12-26 23:13:20|22213.24|22133.24|22212.98|22132.98|22213.64|22133.64|22212.98|22132.98|9
1735254810000|2024-12-26 23:13:30|22213.16|22133.16|22214.58|22134.58|22214.58|22134.58|22212.11|22132.11|10
1735254820000|2024-12-26 23:13:40|22214.98|22134.98|22214.77|22134.77|22214.98|22134.98|22213.5|22133.5|10
1735254830000|2024-12-26 23:13:50|22214.65|22134.65|22216.57|22136.57|22216.57|22136.57|22213.42|22133.42|10
1735254840000|2024-12-26 23:14:00|22216.67|22136.67|22215.19|22135.19|22216.84|22136.84|22215.19|22135.19|10
1735254850000|2024-12-26 23:14:10|22213.26|22133.26|22212.44|22132.44|22213.46|22133.46|22211.63|22131.63|9
1735254860000|2024-12-26 23:14:20|22212.82|22132.82|22213.93|22133.93|22214.11|22134.11|22212.82|22132.82|9
1735254870000|2024-12-26 23:14:30|22214.11|22134.11|22211.68|22131.68|22214.11|22134.11|22211.16|22131.16|10
1735254880000|2024-12-26 23:14:40|22211.27|22131.27|22209.58|22129.58|22211.27|22131.27|22209.33|22129.33|10
1735254890000|2024-12-26 23:14:50|22209.72|22129.72|22208.69|22128.69|22209.72|22129.72|22208.35|22128.35|10
1735254900000|2024-12-26 23:15:00|22208.98|22128.98|22211.25|22131.25|22211.25|22131.25|22208.98|22128.98|10
1735254910000|2024-12-26 23:15:10|22211.76|22131.76|22214.91|22134.91|22214.91|22134.91|22211.73|22131.73|10
1735254920000|2024-12-26 23:15:20|22214.81|22134.81|22216.31|22136.31|22217.31|22137.31|22214.81|22134.81|10
1735254930000|2024-12-26 23:15:30|22216.71|22136.71|22220.75|22140.75|22220.77|22140.77|22216.71|22136.71|10
1735254940000|2024-12-26 23:15:40|22221.51|22141.51|22229.03|22149.03|22229.03|22149.03|22221.51|22141.51|9
1735254950000|2024-12-26 23:15:50|22228.8|22148.8|22228.16|22148.16|22232.11|22152.11|22227.52|22147.52|10
1735254960000|2024-12-26 23:16:00|22227.25|22147.25|22224.98|22144.98|22227.25|22147.25|22224.82|22144.82|9
1735254970000|2024-12-26 23:16:10|22224.5|22144.5|22231.62|22151.62|22231.62|22151.62|22224.41|22144.41|10
1735254980000|2024-12-26 23:16:20|22231.68|22151.68|22235.09|22155.09|22235.09|22155.09|22231.68|22151.68|10
1735254990000|2024-12-26 23:16:30|22234.73|22154.73|22233.56|22153.56|22236.05|22156.05|22233.56|22153.56|9
1735255000000|2024-12-26 23:16:40|22232.73|22152.73|22229.8|22149.8|22232.73|22152.73|22229.49|22149.49|10
1735255010000|2024-12-26 23:16:50|22229.77|22149.77|22229.73|22149.73|22230.36|22150.36|22229.72|22149.72|10
1735255020000|2024-12-26 23:17:00|22229.77|22149.77|22233.78|22153.78|22233.78|22153.78|22227.56|22147.56|10
1735255030000|2024-12-26 23:17:10|22233.81|22153.81|22238.37|22158.37|22238.37|22158.37|22233.81|22153.81|10
1735255040000|2024-12-26 23:17:20|22238.38|22158.38|22238.63|22158.63|22239.29|22159.29|22238.38|22158.38|10
1735255050000|2024-12-26 23:17:30|22238.15|22158.15|22239.23|22159.23|22239.23|22159.23|22237.54|22157.54|10
1735255060000|2024-12-26 23:17:40|22239.66|22159.66|22244.02|22164.02|22244.02|22164.02|22239.66|22159.66|10
1735255070000|2024-12-26 23:17:50|22245.34|22165.34|22246.96|22166.96|22246.96|22166.96|22245.34|22165.34|10
1735255080000|2024-12-26 23:18:00|22247.82|22167.82|22242.92|22162.92|22247.82|22167.82|22242.92|22162.92|10
1735255090000|2024-12-26 23:18:10|22242.66|22162.66|22246.12|22166.12|22246.12|22166.12|22242.52|22162.52|9
1735255100000|2024-12-26 23:18:20|22246.87|22166.87|22247.35|22167.35|22248.02|22168.02|22246.86|22166.86|8
1735255110000|2024-12-26 23:18:30|22246.87|22166.87|22250.13|22170.13|22250.46|22170.46|22246.87|22166.87|10
1735255120000|2024-12-26 23:18:40|22249.26|22169.26|22246.74|22166.74|22249.26|22169.26|22246.46|22166.46|10
1735255130000|2024-12-26 23:18:50|22246.75|22166.75|22242.08|22162.08|22246.75|22166.75|22242.08|22162.08|10
1735255140000|2024-12-26 23:19:00|22242.03|22162.03|22242.77|22162.77|22243.23|22163.23|22241.75|22161.75|10
1735255150000|2024-12-26 23:19:10|22242.63|22162.63|22243.21|22163.21|22243.49|22163.49|22241.99|22161.99|9
1735255160000|2024-12-26 23:19:20|22243.31|22163.31|22243.96|22163.96|22244.26|22164.26|22243.03|22163.03|10
1735255170000|2024-12-26 23:19:30|22244.09|22164.09|22246.77|22166.77|22246.77|22166.77|22244.09|22164.09|10
1735255180000|2024-12-26 23:19:40|22247.19|22167.19|22251.24|22171.24|22251.24|22171.24|22247.19|22167.19|10
1735255190000|2024-12-26 23:19:50|22251.26|22171.26|22258.96|22178.96|22259.1|22179.1|22250.97|22170.97|10
1735255200000|2024-12-26 23:20:00|22259.82|22179.82|22263.18|22183.18|22263.18|22183.18|22259.82|22179.82|9
1735255210000|2024-12-26 23:20:10|22263.38|22183.38|22261.15|22181.15|22263.98|22183.98|22261.12|22181.12|10
1735255220000|2024-12-26 23:20:20|22260.71|22180.71|22264.27|22184.27|22264.27|22184.27|22259.54|22179.54|10
1735255230000|2024-12-26 23:20:30|22264.28|22184.28|22263.58|22183.58|22264.28|22184.28|22263.46|22183.46|10
1735255240000|2024-12-26 23:20:40|22264.57|22184.57|22265.44|22185.44|22265.44|22185.44|22264.55|22184.55|10
1735255250000|2024-12-26 23:20:50|22265.77|22185.77|22268.08|22188.08|22268.08|22188.08|22265.77|22185.77|9
1735255260000|2024-12-26 23:21:00|22267.82|22187.82|22267.28|22187.28|22267.82|22187.82|22264.27|22184.27|10
1735255270000|2024-12-26 23:21:10|22268.49|22188.49|22267.42|22187.42|22268.49|22188.49|22266.54|22186.54|10
1735255280000|2024-12-26 23:21:20|22267.95|22187.95|22270.66|22190.66|22270.66|22190.66|22267.95|22187.95|10
1735255290000|2024-12-26 23:21:30|22271.09|22191.09|22272.03|22192.03|22272.05|22192.05|22271.08|22191.08|10
1735255300000|2024-12-26 23:21:40|22271.85|22191.85|22275.34|22195.34|22275.54|22195.54|22271.85|22191.85|9
1735255310000|2024-12-26 23:21:50|22275.86|22195.86|22277.38|22197.38|22277.38|22197.38|22275.86|22195.86|10
1735255320000|2024-12-26 23:22:00|22277.43|22197.43|22276.39|22196.39|22277.43|22197.43|22276.11|22196.11|10
1735255330000|2024-12-26 23:22:10|22275.47|22195.47|22275.61|22195.61|22275.9|22195.9|22274.65|22194.65|9
1735255340000|2024-12-26 23:22:20|22275.29|22195.29|22280.19|22200.19|22281.54|22201.54|22275.29|22195.29|10
1735255350000|2024-12-26 23:22:30|22280.18|22200.18|22284.91|22204.91|22285.45|22205.45|22280.18|22200.18|10
1735255360000|2024-12-26 23:22:40|22284.72|22204.72|22289.26|22209.26|22289.32|22209.32|22284.7|22204.7|10
1735255370000|2024-12-26 23:22:50|22289.27|22209.27|22287.9|22207.9|22289.29|22209.29|22287.69|22207.69|10
1735255380000|2024-12-26 23:23:00|22288.04|22208.04|22290.66|22210.66|22290.66|22210.66|22287.92|22207.92|10
1735255390000|2024-12-26 23:23:10|22290.73|22210.73|22288.59|22208.59|22290.9|22210.9|22288.59|22208.59|10
1735255400000|2024-12-26 23:23:20|22288.95|22208.95|22287.98|22207.98|22288.99|22208.99|22287.57|22207.57|10
1735255410000|2024-12-26 23:23:30|22288.11|22208.11|22293.96|22213.96|22293.96|22213.96|22288.11|22208.11|10
1735255420000|2024-12-26 23:23:40|22294.51|22214.51|22298.62|22218.62|22298.62|22218.62|22294.51|22214.51|10
1735255430000|2024-12-26 23:23:50|22298.03|22218.03|22296.59|22216.59|22298.03|22218.03|22296.59|22216.59|9
1735255440000|2024-12-26 23:24:00|22296.73|22216.73|22298.2|22218.2|22298.2|22218.2|22296.73|22216.73|10
1735255450000|2024-12-26 23:24:10|22298.92|22218.92|22300.46|22220.46|22300.46|22220.46|22298.92|22218.92|10
1735255460000|2024-12-26 23:24:20|22300.38|22220.38|22300.54|22220.54|22300.8|22220.8|22300.27|22220.27|10
1735255470000|2024-12-26 23:24:30|22300.93|22220.93|22301.49|22221.49|22301.83|22221.83|22300.93|22220.93|10
1735255480000|2024-12-26 23:24:40|22301.58|22221.58|22299.06|22219.06|22302.02|22222.02|22298.92|22218.92|9
1735255490000|2024-12-26 23:24:50|22299.17|22219.17|22300.95|22220.95|22301.04|22221.04|22298.81|22218.81|10
1735255500000|2024-12-26 23:25:00|22302.41|22222.41|22304.46|22224.46|22304.46|22224.46|22302.41|22222.41|10
1735255510000|2024-12-26 23:25:10|22304.77|22224.77|22305.88|22225.88|22305.88|22225.88|22304.71|22224.71|10
1735255520000|2024-12-26 23:25:20|22305.7|22225.7|22304.45|22224.45|22305.83|22225.83|22304.31|22224.31|10
1735255530000|2024-12-26 23:25:30|22304.39|22224.39|22308.02|22228.02|22308.02|22228.02|22304.32|22224.32|10
1735255540000|2024-12-26 23:25:40|22308.45|22228.45|22308.51|22228.51|22309.01|22229.01|22308.37|22228.37|8
1735255550000|2024-12-26 23:25:50|22308.77|22228.77|22306.8|22226.8|22308.91|22228.91|22306.8|22226.8|9
1735255560000|2024-12-26 23:26:00|22306.59|22226.59|22300.67|22220.67|22306.69|22226.69|22300.67|22220.67|10
1735255570000|2024-12-26 23:26:10|22299.24|22219.24|22297.08|22217.08|22299.24|22219.24|22297.07|22217.07|10
1735255580000|2024-12-26 23:26:20|22296.25|22216.25|22294.98|22214.98|22296.25|22216.25|22294.98|22214.98|9
1735255590000|2024-12-26 23:26:30|22294.79|22214.79|22293.62|22213.62|22294.9|22214.9|22293.62|22213.62|10
1735255600000|2024-12-26 23:26:40|22293.6|22213.6|22286.5|22206.5|22293.6|22213.6|22286.5|22206.5|10
1735255610000|2024-12-26 23:26:50|22286.47|22206.47|22282.34|22202.34|22286.77|22206.77|22282.34|22202.34|10
1735255620000|2024-12-26 23:27:00|22282.8|22202.8|22281.43|22201.43|22283.05|22203.05|22280.6|22200.6|9
1735255630000|2024-12-26 23:27:10|22282|22202|22280.99|22200.99|22282.05|22202.05|22280.99|22200.99|10
1735255640000|2024-12-26 23:27:20|22280.88|22200.88|22277.26|22197.26|22280.88|22200.88|22277.13|22197.13|10
1735255650000|2024-12-26 23:27:30|22276.91|22196.91|22276.56|22196.56|22276.91|22196.91|22276.02|22196.02|10
1735255660000|2024-12-26 23:27:40|22276.32|22196.32|22276.71|22196.71|22276.71|22196.71|22276.12|22196.12|10
1735255670000|2024-12-26 23:27:50|22273.86|22193.86|22273.42|22193.42|22273.98|22193.98|22273.32|22193.32|10
1735255680000|2024-12-26 23:28:00|22273.41|22193.41|22273.27|22193.27|22273.49|22193.49|22273.27|22193.27|9
1735255690000|2024-12-26 23:28:10|22273.28|22193.28|22272.86|22192.86|22273.28|22193.28|22272.39|22192.39|10
1735255700000|2024-12-26 23:28:20|22272.79|22192.79|22272.38|22192.38|22272.79|22192.79|22271.14|22191.14|10
1735255710000|2024-12-26 23:28:30|22272.39|22192.39|22272.4|22192.4|22272.65|22192.65|22272.15|22192.15|9
1735255720000|2024-12-26 23:28:40|22272.42|22192.42|22272.69|22192.69|22272.69|22192.69|22272.07|22192.07|10
1735255730000|2024-12-26 23:28:50|22272.86|22192.86|22272.88|22192.88|22273.24|22193.24|22272.76|22192.76|9
1735255740000|2024-12-26 23:29:00|22272.95|22192.95|22272.74|22192.74|22273.06|22193.06|22272.74|22192.74|10
1735255750000|2024-12-26 23:29:10|22272.92|22192.92|22273.32|22193.32|22273.32|22193.32|22272.38|22192.38|8
1735255760000|2024-12-26 23:29:20|22273.71|22193.71|22274.74|22194.74|22274.74|22194.74|22273.41|22193.41|9
1735255770000|2024-12-26 23:29:30|22274.91|22194.91|22276.32|22196.32|22276.32|22196.32|22274.91|22194.91|10
1735255780000|2024-12-26 23:29:40|22276.37|22196.37|22276.94|22196.94|22276.94|22196.94|22276.37|22196.37|10
1735255790000|2024-12-26 23:29:50|22276.9|22196.9|22276.73|22196.73|22276.97|22196.97|22276.68|22196.68|9
1735255800000|2024-12-26 23:30:00|22276.79|22196.79|22277.19|22197.19|22277.19|22197.19|22275.17|22195.17|10
1735255810000|2024-12-26 23:30:10|22277.04|22197.04|22279.16|22199.16|22279.16|22199.16|22276.85|22196.85|9
1735255820000|2024-12-26 23:30:20|22281.06|22201.06|22280.78|22200.78|22282.7|22202.7|22280.78|22200.78|10
1735255830000|2024-12-26 23:30:30|22280.54|22200.54|22278.09|22198.09|22280.64|22200.64|22278.09|22198.09|10
1735255840000|2024-12-26 23:30:40|22280.2|22200.2|22277.75|22197.75|22280.2|22200.2|22277.75|22197.75|9
1735255850000|2024-12-26 23:30:50|22277.6|22197.6|22274.35|22194.35|22277.6|22197.6|22274.21|22194.21|10
1735255860000|2024-12-26 23:31:00|22274.53|22194.53|22268.02|22188.02|22274.53|22194.53|22268.02|22188.02|10
1735255870000|2024-12-26 23:31:10|22266.62|22186.62|22263.29|22183.29|22266.62|22186.62|22263.29|22183.29|9
1735255880000|2024-12-26 23:31:20|22262.21|22182.21|22257.79|22177.79|22262.23|22182.23|22257.79|22177.79|10
1735255890000|2024-12-26 23:31:30|22257.67|22177.67|22250.96|22170.96|22257.67|22177.67|22250.9|22170.9|10
1735255900000|2024-12-26 23:31:40|22250.72|22170.72|22247.28|22167.28|22250.85|22170.85|22246.39|22166.39|10
1735255910000|2024-12-26 23:31:50|22247.55|22167.55|22244.36|22164.36|22247.62|22167.62|22244.15|22164.15|10
1735255920000|2024-12-26 23:32:00|22244.41|22164.41|22246.16|22166.16|22246.16|22166.16|22244.15|22164.15|10
1735255930000|2024-12-26 23:32:10|22246.44|22166.44|22247.03|22167.03|22248.25|22168.25|22246.44|22166.44|10
1735255940000|2024-12-26 23:32:20|22247.01|22167.01|22245.88|22165.88|22248.11|22168.11|22245.47|22165.47|10
1735255950000|2024-12-26 23:32:30|22246.38|22166.38|22248.12|22168.12|22248.12|22168.12|22246.38|22166.38|9
1735255960000|2024-12-26 23:32:40|22248.33|22168.33|22249.95|22169.95|22250.33|22170.33|22248.33|22168.33|9
1735255970000|2024-12-26 23:32:50|22250.09|22170.09|22252.03|22172.03|22252.03|22172.03|22250.09|22170.09|9
1735255980000|2024-12-26 23:33:00|22252.05|22172.05|22251.6|22171.6|22252.61|22172.61|22251.43|22171.43|10
1735255990000|2024-12-26 23:33:10|22251.68|22171.68|22248.9|22168.9|22251.74|22171.74|22248.62|22168.62|9
1735256000000|2024-12-26 23:33:20|22248.85|22168.85|22248.39|22168.39|22249.26|22169.26|22248.39|22168.39|10
1735256010000|2024-12-26 23:33:30|22247.97|22167.97|22248.52|22168.52|22248.79|22168.79|22247.97|22167.97|10
1735256020000|2024-12-26 23:33:40|22248.35|22168.35|22254.14|22174.14|22254.46|22174.46|22248.35|22168.35|10
1735256030000|2024-12-26 23:33:50|22254.09|22174.09|22257.63|22177.63|22257.63|22177.63|22254.09|22174.09|10
1735256040000|2024-12-26 23:34:00|22257.1|22177.1|22263.96|22183.96|22263.96|22183.96|22257.1|22177.1|10
1735256050000|2024-12-26 23:34:10|22264.77|22184.77|22265.87|22185.87|22265.87|22185.87|22264.64|22184.64|10
1735256060000|2024-12-26 23:34:20|22266.21|22186.21|22265.42|22185.42|22266.97|22186.97|22265.17|22185.17|10
1735256070000|2024-12-26 23:34:30|22265.34|22185.34|22269.8|22189.8|22269.8|22189.8|22265.34|22185.34|10
1735256080000|2024-12-26 23:34:40|22270.04|22190.04|22271.75|22191.75|22271.75|22191.75|22267.21|22187.21|9
1735256090000|2024-12-26 23:34:50|22274.01|22194.01|22276.62|22196.62|22276.62|22196.62|22273.53|22193.53|10
1735256100000|2024-12-26 23:35:00|22276.69|22196.69|22276.86|22196.86|22277.26|22197.26|22276.14|22196.14|10
1735256110000|2024-12-26 23:35:10|22277.58|22197.58|22279.35|22199.35|22279.35|22199.35|22277.33|22197.33|10
1735256120000|2024-12-26 23:35:20|22279.85|22199.85|22279.3|22199.3|22280.76|22200.76|22278.86|22198.86|10
1735256130000|2024-12-26 23:35:30|22279.46|22199.46|22280.89|22200.89|22280.89|22200.89|22279.19|22199.19|10
1735256140000|2024-12-26 23:35:40|22281.17|22201.17|22280.36|22200.36|22281.22|22201.22|22280.36|22200.36|8
1735256150000|2024-12-26 23:35:50|22280.27|22200.27|22281.49|22201.49|22281.58|22201.58|22280.27|22200.27|9
1735256160000|2024-12-26 23:36:00|22281.96|22201.96|22280.69|22200.69|22282.19|22202.19|22280.26|22200.26|9
1735256170000|2024-12-26 23:36:10|22280.35|22200.35|22282.87|22202.87|22283.14|22203.14|22280.35|22200.35|9
1735256180000|2024-12-26 23:36:20|22283.18|22203.18|22286.2|22206.2|22286.2|22206.2|22283.18|22203.18|10
1735256190000|2024-12-26 23:36:30|22286.23|22206.23|22287.2|22207.2|22288.29|22208.29|22286.23|22206.23|10
1735256200000|2024-12-26 23:36:40|22286.91|22206.91|22286.27|22206.27|22286.91|22206.91|22286.27|22206.27|10
1735256210000|2024-12-26 23:36:50|22286.42|22206.42|22287.77|22207.77|22287.77|22207.77|22286.34|22206.34|10
1735256220000|2024-12-26 23:37:00|22287.97|22207.97|22287.25|22207.25|22288.88|22208.88|22287.2|22207.2|10
1735256230000|2024-12-26 23:37:10|22287.65|22207.65|22288.6|22208.6|22288.6|22208.6|22287.33|22207.33|10
1735256240000|2024-12-26 23:37:20|22288.62|22208.62|22287.37|22207.37|22288.62|22208.62|22286.85|22206.85|10
1735256250000|2024-12-26 23:37:30|22286.28|22206.28|22286.62|22206.62|22286.94|22206.94|22286.16|22206.16|10
1735256260000|2024-12-26 23:37:40|22286.59|22206.59|22285.52|22205.52|22288.48|22208.48|22285.52|22205.52|10
1735256270000|2024-12-26 23:37:50|22284.69|22204.69|22284.5|22204.5|22284.99|22204.99|22283.29|22203.29|10
1735256280000|2024-12-26 23:38:00|22285.22|22205.22|22288.18|22208.18|22288.43|22208.43|22285.16|22205.16|10
1735256290000|2024-12-26 23:38:10|22288.82|22208.82|22290.17|22210.17|22290.44|22210.44|22288.82|22208.82|10
1735256300000|2024-12-26 23:38:20|22289.98|22209.98|22290|22210|22290.27|22210.27|22289.91|22209.91|10
1735256310000|2024-12-26 23:38:30|22289.43|22209.43|22289.54|22209.54|22289.66|22209.66|22289.32|22209.32|10
1735256320000|2024-12-26 23:38:40|22289.52|22209.52|22294.05|22214.05|22294.36|22214.36|22289.52|22209.52|10
1735256330000|2024-12-26 23:38:50|22294.15|22214.15|22294.55|22214.55|22294.55|22214.55|22293.65|22213.65|8
1735256340000|2024-12-26 23:39:00|22294.6|22214.6|22296.6|22216.6|22296.89|22216.89|22294.6|22214.6|10
1735256350000|2024-12-26 23:39:10|22295.58|22215.58|22295.71|22215.71|22295.88|22215.88|22294.84|22214.84|10
1735256360000|2024-12-26 23:39:20|22295.95|22215.95|22295.81|22215.81|22296.35|22216.35|22294.89|22214.89|10
1735256370000|2024-12-26 23:39:30|22296.09|22216.09|22294.29|22214.29|22296.82|22216.82|22294.29|22214.29|10
1735256380000|2024-12-26 23:39:40|22294.08|22214.08|22299.9|22219.9|22299.9|22219.9|22294.08|22214.08|10
1735256390000|2024-12-26 23:39:50|22299.68|22219.68|22301.33|22221.33|22301.33|22221.33|22299.68|22219.68|10
1735256400000|2024-12-26 23:40:00|22301.66|22221.66|22302.38|22222.38|22302.46|22222.46|22301.66|22221.66|8
1735256410000|2024-12-26 23:40:10|22300.94|22220.94|22298.57|22218.57|22300.94|22220.94|22297.55|22217.55|10
1735256420000|2024-12-26 23:40:20|22297.6|22217.6|22295.77|22215.77|22297.6|22217.6|22295.42|22215.42|9
1735256430000|2024-12-26 23:40:30|22295.9|22215.9|22295.68|22215.68|22296.61|22216.61|22295.24|22215.24|10
1735256440000|2024-12-26 23:40:40|22295.73|22215.73|22296.81|22216.81|22296.99|22216.99|22295.73|22215.73|9
1735256450000|2024-12-26 23:40:50|22296.76|22216.76|22294.61|22214.61|22296.76|22216.76|22294.61|22214.61|10
1735256460000|2024-12-26 23:41:00|22294.53|22214.53|22295|22215|22295.1|22215.1|22294.47|22214.47|10
1735256470000|2024-12-26 23:41:10|22294.98|22214.98|22292.84|22212.84|22294.98|22214.98|22292.84|22212.84|10
1735256480000|2024-12-26 23:41:20|22293.87|22213.87|22295.81|22215.81|22295.83|22215.83|22293.87|22213.87|10
1735256490000|2024-12-26 23:41:30|22295.73|22215.73|22297.16|22217.16|22297.16|22217.16|22295.72|22215.72|10
1735256500000|2024-12-26 23:41:40|22297.17|22217.17|22296.51|22216.51|22297.17|22217.17|22295.3|22215.3|10
1735256510000|2024-12-26 23:41:50|22296.03|22216.03|22297.31|22217.31|22297.53|22217.53|22295.38|22215.38|10
1735256520000|2024-12-26 23:42:00|22297.26|22217.26|22300.3|22220.3|22300.3|22220.3|22297.25|22217.25|10
1735256530000|2024-12-26 23:42:10|22300.28|22220.28|22301.32|22221.32|22301.32|22221.32|22300.07|22220.07|10
1735256540000|2024-12-26 23:42:20|22301.38|22221.38|22302.09|22222.09|22302.09|22222.09|22301.33|22221.33|10
1735256550000|2024-12-26 23:42:30|22302.16|22222.16|22303.67|22223.67|22303.67|22223.67|22302.16|22222.16|10
1735256560000|2024-12-26 23:42:40|22303.78|22223.78|22304.53|22224.53|22304.53|22224.53|22303.78|22223.78|8
1735256570000|2024-12-26 23:42:50|22305.01|22225.01|22305.95|22225.95|22305.95|22225.95|22305.01|22225.01|8
1735256580000|2024-12-26 23:43:00|22306.1|22226.1|22307.13|22227.13|22307.86|22227.86|22306.09|22226.09|10
1735256590000|2024-12-26 23:43:10|22307.12|22227.12|22306.36|22226.36|22307.12|22227.12|22305.7|22225.7|9
1735256600000|2024-12-26 23:43:20|22306.29|22226.29|22308.35|22228.35|22308.35|22228.35|22305.02|22225.02|10
1735256610000|2024-12-26 23:43:30|22308.45|22228.45|22308.44|22228.44|22308.45|22228.45|22308.19|22228.19|9
1735256620000|2024-12-26 23:43:40|22308.62|22228.62|22309|22229|22309.4|22229.4|22308.62|22228.62|10
1735256630000|2024-12-26 23:43:50|22309.12|22229.12|22311.79|22231.79|22311.79|22231.79|22309.12|22229.12|10
1735256640000|2024-12-26 23:44:00|22311.49|22231.49|22311.64|22231.64|22312.32|22232.32|22311.3|22231.3|10
1735256650000|2024-12-26 23:44:10|22312.1|22232.1|22311.43|22231.43|22312.38|22232.38|22311.43|22231.43|9
1735256660000|2024-12-26 23:44:20|22311.51|22231.51|22311.38|22231.38|22311.51|22231.51|22310.9|22230.9|10
1735256670000|2024-12-26 23:44:30|22311.39|22231.39|22312.06|22232.06|22312.21|22232.21|22311.39|22231.39|9
1735256680000|2024-12-26 23:44:40|22312.09|22232.09|22312.65|22232.65|22313.17|22233.17|22312.09|22232.09|10
1735256690000|2024-12-26 23:44:50|22312.71|22232.71|22312.31|22232.31|22312.83|22232.83|22312.31|22232.31|10
1735256700000|2024-12-26 23:45:00|22312.32|22232.32|22312.29|22232.29|22312.43|22232.43|22312.03|22232.03|10
1735256710000|2024-12-26 23:45:10|22312.28|22232.28|22312.79|22232.79|22312.79|22232.79|22311.89|22231.89|10
1735256720000|2024-12-26 23:45:20|22312.01|22232.01|22312.97|22232.97|22312.97|22232.97|22310.5|22230.5|10
1735256730000|2024-12-26 23:45:30|22313.26|22233.26|22314.58|22234.58|22314.58|22234.58|22312.6|22232.6|10
1735256740000|2024-12-26 23:45:40|22313.84|22233.84|22313.49|22233.49|22314.96|22234.96|22313.13|22233.13|10
1735256750000|2024-12-26 23:45:50|22313.84|22233.84|22313.81|22233.81|22314.3|22234.3|22313.37|22233.37|9
1735256760000|2024-12-26 23:46:00|22313.77|22233.77|22309.89|22229.89|22313.77|22233.77|22309.84|22229.84|10
1735256770000|2024-12-26 23:46:10|22309.7|22229.7|22306.02|22226.02|22309.7|22229.7|22305.24|22225.24|10
1735256780000|2024-12-26 23:46:20|22305.92|22225.92|22305.9|22225.9|22306.32|22226.32|22305.69|22225.69|10
1735256790000|2024-12-26 23:46:30|22305.26|22225.26|22303.84|22223.84|22305.26|22225.26|22303.7|22223.7|10
1735256800000|2024-12-26 23:46:40|22303.74|22223.74|22302.46|22222.46|22303.74|22223.74|22301.52|22221.52|10
1735256810000|2024-12-26 23:46:50|22302.79|22222.79|22302.56|22222.56|22302.79|22222.79|22302.55|22222.55|10
1735256820000|2024-12-26 23:47:00|22302.54|22222.54|22305.21|22225.21|22305.55|22225.55|22302.54|22222.54|10
1735256830000|2024-12-26 23:47:10|22305.33|22225.33|22307.68|22227.68|22307.68|22227.68|22305.17|22225.17|10
1735256840000|2024-12-26 23:47:20|22307.8|22227.8|22308.07|22228.07|22308.07|22228.07|22307.72|22227.72|10
1735256850000|2024-12-26 23:47:30|22308.12|22228.12|22308.47|22228.47|22308.56|22228.56|22308.06|22228.06|9
1735256860000|2024-12-26 23:47:40|22308.52|22228.52|22309.11|22229.11|22309.11|22229.11|22308.32|22228.32|10
1735256870000|2024-12-26 23:47:50|22309.14|22229.14|22309.68|22229.68|22309.7|22229.7|22309.14|22229.14|9
1735256880000|2024-12-26 23:48:00|22309.8|22229.8|22309.23|22229.23|22309.8|22229.8|22308.7|22228.7|10
1735256890000|2024-12-26 23:48:10|22308.79|22228.79|22309.05|22229.05|22309.05|22229.05|22308.67|22228.67|10
1735256900000|2024-12-26 23:48:20|22309.04|22229.04|22311.04|22231.04|22311.23|22231.23|22309.04|22229.04|8
1735256910000|2024-12-26 23:48:30|22311.17|22231.17|22312.78|22232.78|22312.78|22232.78|22311.17|22231.17|10
1735256920000|2024-12-26 23:48:40|22312.99|22232.99|22313.87|22233.87|22313.87|22233.87|22312.89|22232.89|10
1735256930000|2024-12-26 23:48:50|22313.96|22233.96|22313.3|22233.3|22313.96|22233.96|22312.69|22232.69|10
1735256940000|2024-12-26 23:49:00|22312.91|22232.91|22314.42|22234.42|22314.42|22234.42|22312.91|22232.91|9
1735256950000|2024-12-26 23:49:10|22314.6|22234.6|22318.61|22238.61|22318.61|22238.61|22314.31|22234.31|10
1735256960000|2024-12-26 23:49:20|22320.65|22240.65|22322.05|22242.05|22322.87|22242.87|22320.65|22240.65|10
1735256970000|2024-12-26 23:49:30|22322.21|22242.21|22321.98|22241.98|22322.76|22242.76|22321.53|22241.53|9
1735256980000|2024-12-26 23:49:40|22322.26|22242.26|22323|22243|22323|22243|22321.66|22241.66|9
1735256990000|2024-12-26 23:49:50|22323.07|22243.07|22324.36|22244.36|22324.36|22244.36|22323.04|22243.04|10
1735257000000|2024-12-26 23:50:00|22325.1|22245.1|22325.96|22245.96|22325.96|22245.96|22325.1|22245.1|10
1735257010000|2024-12-26 23:50:10|22326.16|22246.16|22326.82|22246.82|22326.82|22246.82|22326.16|22246.16|9
1735257020000|2024-12-26 23:50:20|22327.03|22247.03|22325.15|22245.15|22327.13|22247.13|22325.04|22245.04|10
1735257030000|2024-12-26 23:50:30|22324.7|22244.7|22325.42|22245.42|22325.57|22245.57|22324.7|22244.7|9
1735257040000|2024-12-26 23:50:40|22325.59|22245.59|22325.28|22245.28|22326.12|22246.12|22325.28|22245.28|10
1735257050000|2024-12-26 23:50:50|22325.35|22245.35|22325.66|22245.66|22325.91|22245.91|22325.18|22245.18|10
1735257060000|2024-12-26 23:51:00|22325.64|22245.64|22320.86|22240.86|22325.64|22245.64|22320.86|22240.86|10
1735257070000|2024-12-26 23:51:10|22320.29|22240.29|22317.77|22237.77|22320.7|22240.7|22317.77|22237.77|10
1735257080000|2024-12-26 23:51:20|22317.79|22237.79|22316.28|22236.28|22317.79|22237.79|22316.28|22236.28|10
1735257090000|2024-12-26 23:51:30|22316.41|22236.41|22310.11|22230.11|22316.41|22236.41|22310.11|22230.11|10
1735257100000|2024-12-26 23:51:40|22309.99|22229.99|22306.33|22226.33|22309.99|22229.99|22305.74|22225.74|10
1735257110000|2024-12-26 23:51:50|22305.72|22225.72|22306.82|22226.82|22306.82|22226.82|22304.88|22224.88|10
1735257120000|2024-12-26 23:52:00|22306.91|22226.91|22306.16|22226.16|22307.88|22227.88|22306.07|22226.07|10
1735257130000|2024-12-26 23:52:10|22306.04|22226.04|22305.21|22225.21|22306.04|22226.04|22304.79|22224.79|10
1735257140000|2024-12-26 23:52:20|22304.69|22224.69|22305.59|22225.59|22305.59|22225.59|22304.69|22224.69|9
1735257150000|2024-12-26 23:52:30|22305.54|22225.54|22306.4|22226.4|22306.4|22226.4|22305.54|22225.54|10
1735257160000|2024-12-26 23:52:40|22306.32|22226.32|22305.18|22225.18|22306.32|22226.32|22303.45|22223.45|10
1735257170000|2024-12-26 23:52:50|22305.03|22225.03|22305.42|22225.42|22306.07|22226.07|22305.03|22225.03|10
1735257180000|2024-12-26 23:53:00|22305.55|22225.55|22305.58|22225.58|22305.58|22225.58|22305.17|22225.17|10
1735257190000|2024-12-26 23:53:10|22305.57|22225.57|22306.77|22226.77|22306.77|22226.77|22305.55|22225.55|9
1735257200000|2024-12-26 23:53:20|22306.87|22226.87|22304.88|22224.88|22306.87|22226.87|22304.88|22224.88|10
1735257210000|2024-12-26 23:53:30|22304.92|22224.92|22304.13|22224.13|22304.92|22224.92|22304.13|22224.13|8
1735257220000|2024-12-26 23:53:40|22304.05|22224.05|22304.17|22224.17|22304.53|22224.53|22304.05|22224.05|9
1735257230000|2024-12-26 23:53:50|22304.07|22224.07|22304.01|22224.01|22304.1|22224.1|22303.96|22223.96|9
1735257240000|2024-12-26 23:54:00|22304.04|22224.04|22302.66|22222.66|22304.54|22224.54|22302.66|22222.66|8
1735257250000|2024-12-26 23:54:10|22302.02|22222.02|22302.19|22222.19|22302.19|22222.19|22300.46|22220.46|10
1735257260000|2024-12-26 23:54:20|22303.54|22223.54|22303.12|22223.12|22304.29|22224.29|22303.12|22223.12|10
1735257270000|2024-12-26 23:54:30|22303.05|22223.05|22304.58|22224.58|22304.58|22224.58|22303.05|22223.05|10
1735257280000|2024-12-26 23:54:40|22305.29|22225.29|22306.92|22226.92|22306.92|22226.92|22305.29|22225.29|8
1735257290000|2024-12-26 23:54:50|22307.85|22227.85|22313.32|22233.32|22313.32|22233.32|22307.85|22227.85|10
1735257300000|2024-12-26 23:55:00|22314.77|22234.77|22313.61|22233.61|22317.71|22237.71|22313.61|22233.61|10
1735257310000|2024-12-26 23:55:10|22313.46|22233.46|22316.49|22236.49|22316.49|22236.49|22313.46|22233.46|10
1735257320000|2024-12-26 23:55:20|22317.14|22237.14|22318.63|22238.63|22318.63|22238.63|22317.14|22237.14|10
1735257330000|2024-12-26 23:55:30|22318.68|22238.68|22322.18|22242.18|22322.27|22242.27|22318.68|22238.68|8
1735257340000|2024-12-26 23:55:40|22323.35|22243.35|22322.88|22242.88|22323.35|22243.35|22322.51|22242.51|10
1735257350000|2024-12-26 23:55:50|22322.91|22242.91|22322.96|22242.96|22323.11|22243.11|22322.44|22242.44|10
1735257360000|2024-12-26 23:56:00|22323.13|22243.13|22324.78|22244.78|22325.37|22245.37|22322.92|22242.92|10
1735257370000|2024-12-26 23:56:10|22324.83|22244.83|22325.79|22245.79|22326.89|22246.89|22324.8|22244.8|9
1735257380000|2024-12-26 23:56:20|22325.7|22245.7|22324.89|22244.89|22325.76|22245.76|22324.89|22244.89|10
1735257390000|2024-12-26 23:56:30|22324.78|22244.78|22325.16|22245.16|22325.74|22245.74|22324.78|22244.78|10
1735257400000|2024-12-26 23:56:40|22325.15|22245.15|22325.02|22245.02|22325.29|22245.29|22324.74|22244.74|10
1735257410000|2024-12-26 23:56:50|22324.69|22244.69|22325.24|22245.24|22325.46|22245.46|22324.69|22244.69|9
1735257420000|2024-12-26 23:57:00|22325.41|22245.41|22325.14|22245.14|22325.78|22245.78|22325.11|22245.11|9
1735257430000|2024-12-26 23:57:10|22325.15|22245.15|22325.78|22245.78|22325.83|22245.83|22324.88|22244.88|10
1735257440000|2024-12-26 23:57:20|22325.75|22245.75|22325.07|22245.07|22325.86|22245.86|22325.07|22245.07|9
1735257450000|2024-12-26 23:57:30|22325.08|22245.08|22326.74|22246.74|22326.74|22246.74|22325.02|22245.02|10
1735257460000|2024-12-26 23:57:40|22327.12|22247.12|22330.94|22250.94|22330.94|22250.94|22327.12|22247.12|9
1735257470000|2024-12-26 23:57:50|22331.09|22251.09|22331.5|22251.5|22331.72|22251.72|22331.09|22251.09|10
1735257480000|2024-12-26 23:58:00|22331.52|22251.52|22332.08|22252.08|22332.13|22252.13|22331.4|22251.4|9
1735257490000|2024-12-26 23:58:10|22332.18|22252.18|22332.17|22252.17|22332.24|22252.24|22331.51|22251.51|8
1735257500000|2024-12-26 23:58:20|22332.33|22252.33|22332.52|22252.52|22332.8|22252.8|22332.33|22252.33|10
1735257510000|2024-12-26 23:58:30|22332.3|22252.3|22331.91|22251.91|22332.49|22252.49|22331.91|22251.91|10
1735257520000|2024-12-26 23:58:40|22331.93|22251.93|22332.1|22252.1|22332.11|22252.11|22331.48|22251.48|10
1735257530000|2024-12-26 23:58:50|22332.22|22252.22|22331.32|22251.32|22333.14|22253.14|22331.32|22251.32|10
1735257540000|2024-12-26 23:59:00|22331.98|22251.98|22331.41|22251.41|22331.98|22251.98|22331.22|22251.22|10
1735257550000|2024-12-26 23:59:10|22331.4|22251.4|22331.61|22251.61|22331.61|22251.61|22330.67|22250.67|10
1735257560000|2024-12-26 23:59:20|22331.24|22251.24|22332.04|22252.04|22332.37|22252.37|22331.23|22251.23|9
1735257570000|2024-12-26 23:59:30|22331.81|22251.81|22331.65|22251.65|22331.81|22251.81|22331.17|22251.17|10
1735257580000|2024-12-26 23:59:40|22331.67|22251.67|22330.32|22250.32|22331.67|22251.67|22330.32|22250.32|10
1735257590000|2024-12-26 23:59:50|22330.3|22250.3|22330.51|22250.51|22330.72|22250.72|22330.3|22250.3|9
1735257600000|2024-12-27 00:00:00|22330.54|22250.54|22328.54|22248.54|22330.54|22250.54|22327.97|22247.97|9
1735257610000|2024-12-27 00:00:10|22329.6|22249.6|22321.85|22241.85|22329.6|22249.6|22321.85|22241.85|10
1735257620000|2024-12-27 00:00:20|22321.62|22241.62|22318.51|22238.51|22321.62|22241.62|22318.28|22238.28|10
1735257630000|2024-12-27 00:00:30|22318.44|22238.44|22319.58|22239.58|22319.58|22239.58|22318.09|22238.09|10
1735257640000|2024-12-27 00:00:40|22319.55|22239.55|22320.85|22240.85|22320.85|22240.85|22319.53|22239.53|9
1735257650000|2024-12-27 00:00:50|22321.05|22241.05|22328|22248|22328|22248|22321.05|22241.05|10
1735257660000|2024-12-27 00:01:00|22328.23|22248.23|22332.17|22252.17|22332.17|22252.17|22328.23|22248.23|10
1735257670000|2024-12-27 00:01:10|22332.65|22252.65|22335.66|22255.66|22335.66|22255.66|22332.65|22252.65|10
1735257680000|2024-12-27 00:01:20|22336.29|22256.29|22337.69|22257.69|22337.69|22257.69|22336.29|22256.29|10
1735257690000|2024-12-27 00:01:30|22338.01|22258.01|22338.14|22258.14|22338.28|22258.28|22337.85|22257.85|10
1735257700000|2024-12-27 00:01:40|22339.18|22259.18|22341.42|22261.42|22341.42|22261.42|22339.18|22259.18|10
1735257710000|2024-12-27 00:01:50|22341.75|22261.75|22342.21|22262.21|22342.22|22262.22|22341.75|22261.75|10
1735257720000|2024-12-27 00:02:00|22342.26|22262.26|22348.58|22268.58|22348.58|22268.58|22342.26|22262.26|10
1735257730000|2024-12-27 00:02:10|22349.25|22269.25|22349.86|22269.86|22349.88|22269.88|22349.09|22269.09|10
1735257740000|2024-12-27 00:02:20|22348.98|22268.98|22348.07|22268.07|22349.07|22269.07|22348.07|22268.07|9
1735257750000|2024-12-27 00:02:30|22348.01|22268.01|22349.26|22269.26|22349.26|22269.26|22348.01|22268.01|10
1735257760000|2024-12-27 00:02:40|22349.04|22269.04|22347.28|22267.28|22349.43|22269.43|22347.26|22267.26|10
1735257770000|2024-12-27 00:02:50|22347.45|22267.45|22340.7|22260.7|22347.45|22267.45|22339.77|22259.77|10
1735257780000|2024-12-27 00:03:00|22341.67|22261.67|22343.83|22263.83|22344.02|22264.02|22341.52|22261.52|10
1735257790000|2024-12-27 00:03:10|22344|22264|22346.27|22266.27|22346.27|22266.27|22344|22264|10
1735257800000|2024-12-27 00:03:20|22346.8|22266.8|22348.43|22268.43|22348.43|22268.43|22346.8|22266.8|10
1735257810000|2024-12-27 00:03:30|22347.8|22267.8|22348.94|22268.94|22349.02|22269.02|22347.19|22267.19|10
1735257820000|2024-12-27 00:03:40|22349.14|22269.14|22348.19|22268.19|22349.74|22269.74|22348.19|22268.19|10
1735257830000|2024-12-27 00:03:50|22348.32|22268.32|22348.37|22268.37|22349.51|22269.51|22348.14|22268.14|10
1735257840000|2024-12-27 00:04:00|22348.43|22268.43|22352.71|22272.71|22352.71|22272.71|22348.43|22268.43|10
1735257850000|2024-12-27 00:04:10|22354.26|22274.26|22354.43|22274.43|22355.31|22275.31|22354.26|22274.26|10
1735257860000|2024-12-27 00:04:20|22353.4|22273.4|22355.82|22275.82|22355.82|22275.82|22352.68|22272.68|10
1735257870000|2024-12-27 00:04:30|22356.06|22276.06|22357.75|22277.75|22358.03|22278.03|22356.06|22276.06|10
1735257880000|2024-12-27 00:04:40|22358.01|22278.01|22355.85|22275.85|22358.01|22278.01|22355.85|22275.85|10
1735257890000|2024-12-27 00:04:50|22355.63|22275.63|22355.58|22275.58|22355.91|22275.91|22354.6|22274.6|10
1735257900000|2024-12-27 00:05:00|22356.15|22276.15|22357.04|22277.04|22357.17|22277.17|22356.15|22276.15|9
1735257910000|2024-12-27 00:05:10|22357.77|22277.77|22362.2|22282.2|22362.2|22282.2|22357.77|22277.77|10
1735257920000|2024-12-27 00:05:20|22362.7|22282.7|22363.4|22283.4|22364.39|22284.39|22362.7|22282.7|10
1735257930000|2024-12-27 00:05:30|22363.28|22283.28|22362.55|22282.55|22364.08|22284.08|22362.48|22282.48|10
1735257940000|2024-12-27 00:05:40|22362.61|22282.61|22364.73|22284.73|22364.73|22284.73|22362.61|22282.61|10
1735257950000|2024-12-27 00:05:50|22364.58|22284.58|22365.41|22285.41|22365.41|22285.41|22364.58|22284.58|9
1735257960000|2024-12-27 00:06:00|22365.4|22285.4|22364.58|22284.58|22365.4|22285.4|22363.79|22283.79|10
1735257970000|2024-12-27 00:06:10|22365.36|22285.36|22365.89|22285.89|22366.37|22286.37|22365.36|22285.36|10
1735257980000|2024-12-27 00:06:20|22366.4|22286.4|22367.09|22287.09|22367.09|22287.09|22366.4|22286.4|10
1735257990000|2024-12-27 00:06:30|22367.07|22287.07|22365.61|22285.61|22367.07|22287.07|22365.41|22285.41|10
1735258000000|2024-12-27 00:06:40|22365.78|22285.78|22366.86|22286.86|22366.88|22286.88|22365.78|22285.78|10
1735258010000|2024-12-27 00:06:50|22366.89|22286.89|22366.5|22286.5|22366.89|22286.89|22366.17|22286.17|8
1735258020000|2024-12-27 00:07:00|22366.58|22286.58|22366.43|22286.43|22366.7|22286.7|22366.42|22286.42|9
1735258030000|2024-12-27 00:07:10|22366.61|22286.61|22366.11|22286.11|22366.88|22286.88|22366.11|22286.11|10
1735258040000|2024-12-27 00:07:20|22366.23|22286.23|22370.15|22290.15|22370.15|22290.15|22366.05|22286.05|9
1735258050000|2024-12-27 00:07:30|22370.89|22290.89|22372.23|22292.23|22372.25|22292.25|22370.89|22290.89|8
1735258060000|2024-12-27 00:07:40|22372.22|22292.22|22369.8|22289.8|22372.23|22292.23|22369.8|22289.8|10
1735258070000|2024-12-27 00:07:50|22369.47|22289.47|22371.51|22291.51|22371.51|22291.51|22368.97|22288.97|10
1735258080000|2024-12-27 00:08:00|22371.77|22291.77|22372.38|22292.38|22372.38|22292.38|22371.59|22291.59|9
1735258090000|2024-12-27 00:08:10|22372.5|22292.5|22373.48|22293.48|22373.48|22293.48|22372.43|22292.43|9
1735258100000|2024-12-27 00:08:20|22373.65|22293.65|22373.21|22293.21|22373.96|22293.96|22373.21|22293.21|10
1735258110000|2024-12-27 00:08:30|22373.28|22293.28|22373.26|22293.26|22373.28|22293.28|22372.88|22292.88|10
1735258120000|2024-12-27 00:08:40|22373.28|22293.28|22373.64|22293.64|22374.1|22294.1|22373.28|22293.28|10
1735258130000|2024-12-27 00:08:50|22374.06|22294.06|22375.39|22295.39|22375.41|22295.41|22374.01|22294.01|10
1735258140000|2024-12-27 00:09:00|22375.41|22295.41|22374.31|22294.31|22375.5|22295.5|22374.31|22294.31|10
1735258150000|2024-12-27 00:09:10|22373.17|22293.17|22372.26|22292.26|22373.17|22293.17|22372.13|22292.13|10
1735258160000|2024-12-27 00:09:20|22372.35|22292.35|22374.59|22294.59|22374.71|22294.71|22372.35|22292.35|9
1735258170000|2024-12-27 00:09:30|22374.64|22294.64|22375.3|22295.3|22375.33|22295.33|22374.64|22294.64|10
1735258180000|2024-12-27 00:09:40|22375.08|22295.08|22373.94|22293.94|22375.24|22295.24|22373.81|22293.81|9
1735258190000|2024-12-27 00:09:50|22373.93|22293.93|22373.05|22293.05|22373.93|22293.93|22373.02|22293.02|10
1735258200000|2024-12-27 00:10:00|22373.13|22293.13|22371.95|22291.95|22373.15|22293.15|22371.95|22291.95|10
1735258210000|2024-12-27 00:10:10|22371.94|22291.94|22364.82|22284.82|22371.94|22291.94|22364.82|22284.82|10
1735258220000|2024-12-27 00:10:20|22364.16|22284.16|22362.37|22282.37|22364.31|22284.31|22362.17|22282.17|10
1735258230000|2024-12-27 00:10:30|22362.12|22282.12|22357.97|22277.97|22362.13|22282.13|22357.97|22277.97|10
1735258240000|2024-12-27 00:10:40|22357.59|22277.59|22350.95|22270.95|22357.59|22277.59|22350.95|22270.95|10
1735258250000|2024-12-27 00:10:50|22350.46|22270.46|22349.63|22269.63|22350.46|22270.46|22349.63|22269.63|9
1735258260000|2024-12-27 00:11:00|22349.19|22269.19|22344.84|22264.84|22349.19|22269.19|22344.84|22264.84|10
1735258270000|2024-12-27 00:11:10|22345.03|22265.03|22344.37|22264.37|22345.65|22265.65|22344.37|22264.37|10
1735258280000|2024-12-27 00:11:20|22344.53|22264.53|22342.16|22262.16|22344.53|22264.53|22342.16|22262.16|10
1735258290000|2024-12-27 00:11:30|22342.23|22262.23|22338.98|22258.98|22342.37|22262.37|22338.83|22258.83|10
1735258300000|2024-12-27 00:11:40|22338.87|22258.87|22334.22|22254.22|22338.87|22258.87|22334|22254|10
1735258310000|2024-12-27 00:11:50|22334.21|22254.21|22331.88|22251.88|22334.21|22254.21|22331.88|22251.88|10
1735258320000|2024-12-27 00:12:00|22331.66|22251.66|22332.6|22252.6|22333.43|22253.43|22329.96|22249.96|10
1735258330000|2024-12-27 00:12:10|22332.29|22252.29|22333.44|22253.44|22333.57|22253.57|22332.29|22252.29|10
1735258340000|2024-12-27 00:12:20|22331.77|22251.77|22330.92|22250.92|22331.92|22251.92|22330.43|22250.43|10
1735258350000|2024-12-27 00:12:30|22331.02|22251.02|22330.57|22250.57|22331.64|22251.64|22330.44|22250.44|10
1735258360000|2024-12-27 00:12:40|22330.63|22250.63|22332.14|22252.14|22332.32|22252.32|22330.63|22250.63|10
1735258370000|2024-12-27 00:12:50|22331.89|22251.89|22329.3|22249.3|22332.82|22252.82|22329.3|22249.3|10
1735258380000|2024-12-27 00:13:00|22328.96|22248.96|22329.33|22249.33|22329.33|22249.33|22328.76|22248.76|9
1735258390000|2024-12-27 00:13:10|22329.37|22249.37|22328.62|22248.62|22329.37|22249.37|22328.24|22248.24|10
1735258400000|2024-12-27 00:13:20|22328.23|22248.23|22328.15|22248.15|22328.25|22248.25|22327.74|22247.74|9
1735258410000|2024-12-27 00:13:30|22328.2|22248.2|22328.41|22248.41|22328.41|22248.41|22327.88|22247.88|10
1735258420000|2024-12-27 00:13:40|22328.32|22248.32|22327.3|22247.3|22329.31|22249.31|22327.3|22247.3|9
1735258430000|2024-12-27 00:13:50|22327.31|22247.31|22325.97|22245.97|22327.31|22247.31|22325.96|22245.96|10
1735258440000|2024-12-27 00:14:00|22326.16|22246.16|22321.03|22241.03|22326.16|22246.16|22321.03|22241.03|10
1735258450000|2024-12-27 00:14:10|22321.72|22241.72|22321.37|22241.37|22322.47|22242.47|22321.37|22241.37|10
1735258460000|2024-12-27 00:14:20|22320.91|22240.91|22315.35|22235.35|22320.91|22240.91|22315.35|22235.35|10
1735258470000|2024-12-27 00:14:30|22315.31|22235.31|22316.48|22236.48|22316.48|22236.48|22315.21|22235.21|10
1735258480000|2024-12-27 00:14:40|22316.51|22236.51|22311.47|22231.47|22316.63|22236.63|22311.47|22231.47|10
1735258490000|2024-12-27 00:14:50|22310.65|22230.65|22308.9|22228.9|22310.94|22230.94|22308.7|22228.7|10
1735258500000|2024-12-27 00:15:00|22308.99|22228.99|22306.6|22226.6|22308.99|22228.99|22306.6|22226.6|10
1735258510000|2024-12-27 00:15:10|22307.92|22227.92|22307.54|22227.54|22309|22229|22307.31|22227.31|10
1735258520000|2024-12-27 00:15:20|22307.56|22227.56|22306.72|22226.72|22307.85|22227.85|22306.72|22226.72|10
1735258530000|2024-12-27 00:15:30|22306.63|22226.63|22305.03|22225.03|22306.63|22226.63|22304.6|22224.6|10
1735258540000|2024-12-27 00:15:40|22304.94|22224.94|22301.54|22221.54|22304.94|22224.94|22301.54|22221.54|10
1735258550000|2024-12-27 00:15:50|22301.58|22221.58|22295.27|22215.27|22301.58|22221.58|22295.27|22215.27|10
1735258560000|2024-12-27 00:16:00|22295.08|22215.08|22288.39|22208.39|22295.08|22215.08|22288.39|22208.39|10
1735258570000|2024-12-27 00:16:10|22287.59|22207.59|22287.23|22207.23|22289.29|22209.29|22286.3|22206.3|10
1735258580000|2024-12-27 00:16:20|22287.37|22207.37|22284.89|22204.89|22287.37|22207.37|22284.89|22204.89|10
1735258590000|2024-12-27 00:16:30|22284.86|22204.86|22283.9|22203.9|22284.86|22204.86|22283.67|22203.67|10
1735258600000|2024-12-27 00:16:40|22283.83|22203.83|22279.91|22199.91|22283.95|22203.95|22279.86|22199.86|10
1735258610000|2024-12-27 00:16:50|22280.68|22200.68|22280.98|22200.98|22282.28|22202.28|22280.68|22200.68|10
1735258620000|2024-12-27 00:17:00|22280.76|22200.76|22281.09|22201.09|22281.09|22201.09|22278.81|22198.81|10
1735258630000|2024-12-27 00:17:10|22281.01|22201.01|22281.12|22201.12|22281.48|22201.48|22280.6|22200.6|9
1735258640000|2024-12-27 00:17:20|22280.8|22200.8|22274.45|22194.45|22280.8|22200.8|22274.45|22194.45|10
1735258650000|2024-12-27 00:17:30|22274.54|22194.54|22271.81|22191.81|22274.59|22194.59|22271.81|22191.81|10
1735258660000|2024-12-27 00:17:40|22273.42|22193.42|22269.82|22189.82|22274|22194|22269.82|22189.82|9
1735258670000|2024-12-27 00:17:50|22269.84|22189.84|22268.2|22188.2|22269.95|22189.95|22268.2|22188.2|9
1735258680000|2024-12-27 00:18:00|22267.83|22187.83|22265.3|22185.3|22268.09|22188.09|22265.3|22185.3|10
1735258690000|2024-12-27 00:18:10|22265.24|22185.24|22261.53|22181.53|22265.24|22185.24|22261.53|22181.53|10
1735258700000|2024-12-27 00:18:20|22262.53|22182.53|22259.51|22179.51|22262.53|22182.53|22259.51|22179.51|10
1735258710000|2024-12-27 00:18:30|22260.05|22180.05|22258.51|22178.51|22260.41|22180.41|22258.06|22178.06|9
1735258720000|2024-12-27 00:18:40|22258.4|22178.4|22255.37|22175.37|22258.4|22178.4|22255.31|22175.31|9
1735258730000|2024-12-27 00:18:50|22255.38|22175.38|22254.14|22174.14|22255.38|22175.38|22254.04|22174.04|9
1735258740000|2024-12-27 00:19:00|22253.87|22173.87|22251.47|22171.47|22254.04|22174.04|22251.47|22171.47|10
1735258750000|2024-12-27 00:19:10|22251.88|22171.88|22247.48|22167.48|22251.88|22171.88|22247.48|22167.48|10
1735258760000|2024-12-27 00:19:20|22248.31|22168.31|22251.76|22171.76|22252.43|22172.43|22248.31|22168.31|10
1735258770000|2024-12-27 00:19:30|22251.29|22171.29|22244.94|22164.94|22251.31|22171.31|22244.94|22164.94|10
1735258780000|2024-12-27 00:19:40|22244.59|22164.59|22244.3|22164.3|22244.59|22164.59|22242.83|22162.83|10
1735258790000|2024-12-27 00:19:50|22244.34|22164.34|22244.31|22164.31|22244.34|22164.34|22243.55|22163.55|10
1735258800000|2024-12-27 00:20:00|22244.28|22164.28|22241.45|22161.45|22244.28|22164.28|22241.01|22161.01|10
1735258810000|2024-12-27 00:20:10|22241.12|22161.12|22239.09|22159.09|22241.12|22161.12|22239.09|22159.09|10
1735258820000|2024-12-27 00:20:20|22238.64|22158.64|22240.59|22160.59|22241.23|22161.23|22237.77|22157.77|10
1735258830000|2024-12-27 00:20:30|22241.1|22161.1|22238.43|22158.43|22241.1|22161.1|22238.36|22158.36|10
1735258840000|2024-12-27 00:20:40|22239.39|22159.39|22244.09|22164.09|22244.09|22164.09|22239.19|22159.19|10
1735258850000|2024-12-27 00:20:50|22243.38|22163.38|22239.77|22159.77|22243.38|22163.38|22239.77|22159.77|10
1735258860000|2024-12-27 00:21:00|22239.36|22159.36|22233.18|22153.18|22239.39|22159.39|22233.18|22153.18|10
1735258870000|2024-12-27 00:21:10|22233.29|22153.29|22229.62|22149.62|22233.29|22153.29|22229.62|22149.62|10
1735258880000|2024-12-27 00:21:20|22228.41|22148.41|22226.21|22146.21|22228.41|22148.41|22226.21|22146.21|10
1735258890000|2024-12-27 00:21:30|22226.42|22146.42|22223.73|22143.73|22226.42|22146.42|22223.73|22143.73|10
1735258900000|2024-12-27 00:21:40|22223.45|22143.45|22221.35|22141.35|22223.48|22143.48|22221.35|22141.35|10
1735258910000|2024-12-27 00:21:50|22219.9|22139.9|22217.84|22137.84|22219.9|22139.9|22217.84|22137.84|10
1735258920000|2024-12-27 00:22:00|22222.46|22142.46|22223.84|22143.84|22223.84|22143.84|22222.43|22142.43|10
1735258930000|2024-12-27 00:22:10|22224.53|22144.53|22227.85|22147.85|22229.25|22149.25|22224.53|22144.53|10
1735258940000|2024-12-27 00:22:20|22227.47|22147.47|22224.54|22144.54|22227.53|22147.53|22224.54|22144.54|10
1735258950000|2024-12-27 00:22:30|22224.3|22144.3|22221.94|22141.94|22224.3|22144.3|22221.94|22141.94|10
1735258960000|2024-12-27 00:22:40|22221.88|22141.88|22222.96|22142.96|22223.43|22143.43|22221.69|22141.69|10
1735258970000|2024-12-27 00:22:50|22221.77|22141.77|22221.09|22141.09|22221.77|22141.77|22220.59|22140.59|10
1735258980000|2024-12-27 00:23:00|22221.07|22141.07|22222.81|22142.81|22223.7|22143.7|22221.07|22141.07|10
1735258990000|2024-12-27 00:23:10|22222.5|22142.5|22220.88|22140.88|22222.99|22142.99|22220.78|22140.78|10
1735259000000|2024-12-27 00:23:20|22220.2|22140.2|22221.14|22141.14|22221.68|22141.68|22220.2|22140.2|10
1735259010000|2024-12-27 00:23:30|22220.78|22140.78|22220.74|22140.74|22221.43|22141.43|22220.73|22140.73|10
1735259020000|2024-12-27 00:23:40|22220.67|22140.67|22222.77|22142.77|22222.77|22142.77|22220.59|22140.59|10
1735259030000|2024-12-27 00:23:50|22224.45|22144.45|22227.6|22147.6|22227.6|22147.6|22224.45|22144.45|10
1735259040000|2024-12-27 00:24:00|22227.26|22147.26|22240.01|22160.01|22240.01|22160.01|22227.26|22147.26|10
1735259050000|2024-12-27 00:24:10|22239.71|22159.71|22250.97|22170.97|22250.97|22170.97|22239.71|22159.71|10
1735259060000|2024-12-27 00:24:20|22252.87|22172.87|22256.19|22176.19|22256.19|22176.19|22252.87|22172.87|10
1735259070000|2024-12-27 00:24:30|22257.31|22177.31|22262.76|22182.76|22262.79|22182.79|22257.31|22177.31|10
1735259080000|2024-12-27 00:24:40|22262.75|22182.75|22264.48|22184.48|22264.48|22184.48|22262.75|22182.75|10
1735259090000|2024-12-27 00:24:50|22267.53|22187.53|22266.87|22186.87|22268.11|22188.11|22266.76|22186.76|10
1735259100000|2024-12-27 00:25:00|22267.58|22187.58|22270.86|22190.86|22270.86|22190.86|22267.58|22187.58|10
1735259110000|2024-12-27 00:25:10|22271.97|22191.97|22272.89|22192.89|22272.89|22192.89|22271.74|22191.74|10
1735259120000|2024-12-27 00:25:20|22272.97|22192.97|22273.84|22193.84|22273.84|22193.84|22272.71|22192.71|10
1735259130000|2024-12-27 00:25:30|22274.62|22194.62|22272.54|22192.54|22274.62|22194.62|22272.54|22192.54|10
1735259140000|2024-12-27 00:25:40|22272.29|22192.29|22273.39|22193.39|22273.39|22193.39|22272.07|22192.07|10
1735259150000|2024-12-27 00:25:50|22273.71|22193.71|22274.15|22194.15|22274.26|22194.26|22273.67|22193.67|10
1735259160000|2024-12-27 00:26:00|22273.97|22193.97|22279.15|22199.15|22279.15|22199.15|22273.69|22193.69|10
1735259170000|2024-12-27 00:26:10|22279.94|22199.94|22277.24|22197.24|22279.94|22199.94|22277.24|22197.24|9
1735259180000|2024-12-27 00:26:20|22277.26|22197.26|22282.39|22202.39|22282.39|22202.39|22277|22197|10
1735259190000|2024-12-27 00:26:30|22282.15|22202.15|22283.11|22203.11|22283.11|22203.11|22280.81|22200.81|10
1735259200000|2024-12-27 00:26:40|22283.41|22203.41|22287.1|22207.1|22287.1|22207.1|22283.41|22203.41|9
1735259210000|2024-12-27 00:26:50|22287.13|22207.13|22288.46|22208.46|22288.46|22208.46|22287.13|22207.13|9
1735259220000|2024-12-27 00:27:00|22288.52|22208.52|22292.7|22212.7|22292.7|22212.7|22288.36|22208.36|10
1735259230000|2024-12-27 00:27:10|22293.14|22213.14|22293.99|22213.99|22294.63|22214.63|22293.14|22213.14|9
1735259240000|2024-12-27 00:27:20|22293.96|22213.96|22297.67|22217.67|22297.76|22217.76|22292.9|22212.9|10
1735259250000|2024-12-27 00:27:30|22297.7|22217.7|22295.83|22215.83|22297.7|22217.7|22295.09|22215.09|9
1735259260000|2024-12-27 00:27:40|22296.22|22216.22|22293.99|22213.99|22296.32|22216.32|22293.94|22213.94|9
1735259270000|2024-12-27 00:27:50|22293.79|22213.79|22293.57|22213.57|22293.79|22213.79|22292.68|22212.68|10
1735259280000|2024-12-27 00:28:00|22293.8|22213.8|22292.32|22212.32|22293.94|22213.94|22292.32|22212.32|10
1735259290000|2024-12-27 00:28:10|22292.37|22212.37|22292.28|22212.28|22293.84|22213.84|22291.93|22211.93|10
1735259300000|2024-12-27 00:28:20|22291.98|22211.98|22292.83|22212.83|22292.83|22212.83|22291.96|22211.96|10
1735259310000|2024-12-27 00:28:30|22292.84|22212.84|22294.01|22214.01|22294.08|22214.08|22292.76|22212.76|10
1735259320000|2024-12-27 00:28:40|22294.07|22214.07|22296.8|22216.8|22296.87|22216.87|22294.07|22214.07|10
1735259330000|2024-12-27 00:28:50|22296.41|22216.41|22297.86|22217.86|22297.86|22217.86|22296.41|22216.41|10
1735259340000|2024-12-27 00:29:00|22297.64|22217.64|22299.16|22219.16|22299.24|22219.24|22297.57|22217.57|10
1735259350000|2024-12-27 00:29:10|22299.24|22219.24|22306.46|22226.46|22306.46|22226.46|22298.82|22218.82|10
1735259360000|2024-12-27 00:29:20|22306.41|22226.41|22308.19|22228.19|22308.19|22228.19|22306.18|22226.18|10
1735259370000|2024-12-27 00:29:30|22308.01|22228.01|22308.16|22228.16|22308.16|22228.16|22307.78|22227.78|10
1735259380000|2024-12-27 00:29:40|22308.41|22228.41|22305.93|22225.93|22308.41|22228.41|22305.71|22225.71|8
1735259390000|2024-12-27 00:29:50|22305.94|22225.94|22306.77|22226.77|22306.87|22226.87|22305.94|22225.94|9
1735259400000|2024-12-27 00:30:00|22306.11|22226.11|22303.81|22223.81|22306.11|22226.11|22303.41|22223.41|10
1735259410000|2024-12-27 00:30:10|22303.79|22223.79|22306.33|22226.33|22306.72|22226.72|22303.58|22223.58|10
1735259420000|2024-12-27 00:30:20|22305.91|22225.91|22305.78|22225.78|22306.32|22226.32|22305.77|22225.77|10
1735259430000|2024-12-27 00:30:30|22305.81|22225.81|22303.59|22223.59|22305.81|22225.81|22303.56|22223.56|9
1735259440000|2024-12-27 00:30:40|22303.49|22223.49|22301.1|22221.1|22303.49|22223.49|22301.1|22221.1|10
1735259450000|2024-12-27 00:30:50|22302.09|22222.09|22300.95|22220.95|22302.09|22222.09|22300.57|22220.57|10
1735259460000|2024-12-27 00:31:00|22300.66|22220.66|22300.04|22220.04|22300.92|22220.92|22299.38|22219.38|9
1735259470000|2024-12-27 00:31:10|22300.09|22220.09|22304.97|22224.97|22304.97|22224.97|22300.09|22220.09|10
1735259480000|2024-12-27 00:31:20|22304.73|22224.73|22306.94|22226.94|22306.94|22226.94|22303.75|22223.75|10
1735259490000|2024-12-27 00:31:30|22307.23|22227.23|22309.73|22229.73|22309.87|22229.87|22307.23|22227.23|9
1735259500000|2024-12-27 00:31:40|22309.69|22229.69|22305.35|22225.35|22309.69|22229.69|22305.35|22225.35|10
1735259510000|2024-12-27 00:31:50|22304.24|22224.24|22299.79|22219.79|22304.24|22224.24|22299.16|22219.16|9
1735259520000|2024-12-27 00:32:00|22299.64|22219.64|22302.87|22222.87|22302.87|22222.87|22299.64|22219.64|10
1735259530000|2024-12-27 00:32:10|22302.85|22222.85|22300.39|22220.39|22303.11|22223.11|22300.33|22220.33|10
1735259540000|2024-12-27 00:32:20|22300.34|22220.34|22302.32|22222.32|22302.37|22222.37|22300.34|22220.34|10
1735259550000|2024-12-27 00:32:30|22300.46|22220.46|22299.25|22219.25|22300.46|22220.46|22299|22219|10
1735259560000|2024-12-27 00:32:40|22299.23|22219.23|22298.86|22218.86|22299.23|22219.23|22298.62|22218.62|10
1735259570000|2024-12-27 00:32:50|22298.89|22218.89|22299.65|22219.65|22299.65|22219.65|22298.89|22218.89|8
1735259580000|2024-12-27 00:33:00|22300.24|22220.24|22296.03|22216.03|22300.68|22220.68|22295.82|22215.82|10
1735259590000|2024-12-27 00:33:10|22296.23|22216.23|22295.43|22215.43|22296.97|22216.97|22295.14|22215.14|10
1735259600000|2024-12-27 00:33:20|22295.45|22215.45|22294.53|22214.53|22295.45|22215.45|22294.28|22214.28|9
1735259610000|2024-12-27 00:33:30|22294.54|22214.54|22288.29|22208.29|22294.54|22214.54|22288.29|22208.29|10
1735259620000|2024-12-27 00:33:40|22287.24|22207.24|22280.7|22200.7|22287.24|22207.24|22280.7|22200.7|10
1735259630000|2024-12-27 00:33:50|22280.72|22200.72|22278.24|22198.24|22281.06|22201.06|22278.24|22198.24|9
1735259640000|2024-12-27 00:34:00|22276.92|22196.92|22271.56|22191.56|22276.92|22196.92|22271.56|22191.56|10
1735259650000|2024-12-27 00:34:10|22271.52|22191.52|22270.7|22190.7|22271.74|22191.74|22268.92|22188.92|10
1735259660000|2024-12-27 00:34:20|22270.55|22190.55|22263.78|22183.78|22270.55|22190.55|22263.78|22183.78|9
1735259670000|2024-12-27 00:34:30|22263.86|22183.86|22262.01|22182.01|22263.86|22183.86|22262.01|22182.01|10
1735259680000|2024-12-27 00:34:40|22261.93|22181.93|22259.44|22179.44|22261.93|22181.93|22259.17|22179.17|10
1735259690000|2024-12-27 00:34:50|22259.21|22179.21|22254.54|22174.54|22259.21|22179.21|22254.54|22174.54|10
1735259700000|2024-12-27 00:35:00|22253.94|22173.94|22257.93|22177.93|22258.21|22178.21|22253.77|22173.77|10
1735259710000|2024-12-27 00:35:10|22258.12|22178.12|22253.77|22173.77|22258.12|22178.12|22253.77|22173.77|9
1735259720000|2024-12-27 00:35:20|22253.37|22173.37|22251.97|22171.97|22253.52|22173.52|22251.97|22171.97|10
1735259730000|2024-12-27 00:35:30|22251.07|22171.07|22241.43|22161.43|22251.07|22171.07|22241.3|22161.3|10
1735259740000|2024-12-27 00:35:40|22241.28|22161.28|22241.05|22161.05|22241.28|22161.28|22240.41|22160.41|10
1735259750000|2024-12-27 00:35:50|22241.08|22161.08|22241.08|22161.08|22241.29|22161.29|22240.41|22160.41|10
1735259760000|2024-12-27 00:36:00|22241.37|22161.37|22246.72|22166.72|22246.72|22166.72|22241.37|22161.37|10
1735259770000|2024-12-27 00:36:10|22247.75|22167.75|22248.3|22168.3|22248.3|22168.3|22246.07|22166.07|9
1735259780000|2024-12-27 00:36:20|22248.49|22168.49|22256.9|22176.9|22256.9|22176.9|22248.49|22168.49|10
1735259790000|2024-12-27 00:36:30|22256.99|22176.99|22258.63|22178.63|22258.63|22178.63|22256.99|22176.99|10
1735259800000|2024-12-27 00:36:40|22258.52|22178.52|22255.45|22175.45|22258.56|22178.56|22255.45|22175.45|9
1735259810000|2024-12-27 00:36:50|22255.11|22175.11|22252.63|22172.63|22255.11|22175.11|22252.63|22172.63|10
1735259820000|2024-12-27 00:37:00|22252.69|22172.69|22252.18|22172.18|22252.69|22172.69|22251.33|22171.33|10
1735259830000|2024-12-27 00:37:10|22251.53|22171.53|22255.63|22175.63|22255.86|22175.86|22251.53|22171.53|10
1735259840000|2024-12-27 00:37:20|22256.42|22176.42|22257.34|22177.34|22257.34|22177.34|22255.96|22175.96|10
1735259850000|2024-12-27 00:37:30|22257.44|22177.44|22258.14|22178.14|22258.8|22178.8|22257.44|22177.44|10
1735259860000|2024-12-27 00:37:40|22258.1|22178.1|22258.52|22178.52|22259.03|22179.03|22257.98|22177.98|10
1735259870000|2024-12-27 00:37:50|22257.65|22177.65|22259.11|22179.11|22259.11|22179.11|22256.1|22176.1|10
1735259880000|2024-12-27 00:38:00|22259.29|22179.29|22260.92|22180.92|22260.92|22180.92|22258.64|22178.64|10
1735259890000|2024-12-27 00:38:10|22261|22181|22260.81|22180.81|22261.01|22181.01|22260.65|22180.65|10
1735259900000|2024-12-27 00:38:20|22260.16|22180.16|22256.95|22176.95|22260.16|22180.16|22256.95|22176.95|10
1735259910000|2024-12-27 00:38:30|22256.52|22176.52|22255.73|22175.73|22256.64|22176.64|22255.73|22175.73|9
1735259920000|2024-12-27 00:38:40|22255.98|22175.98|22254.72|22174.72|22256.07|22176.07|22254.28|22174.28|10
1735259930000|2024-12-27 00:38:50|22255.89|22175.89|22256.95|22176.95|22257.54|22177.54|22255.89|22175.89|10
1735259940000|2024-12-27 00:39:00|22256.91|22176.91|22257.11|22177.11|22257.39|22177.39|22256.58|22176.58|10
1735259950000|2024-12-27 00:39:10|22257.16|22177.16|22260.98|22180.98|22260.99|22180.99|22257.11|22177.11|9
1735259960000|2024-12-27 00:39:20|22261.25|22181.25|22270.17|22190.17|22270.17|22190.17|22261.25|22181.25|10
1735259970000|2024-12-27 00:39:30|22269.6|22189.6|22272.73|22192.73|22272.73|22192.73|22269.6|22189.6|10
1735259980000|2024-12-27 00:39:40|22272.69|22192.69|22276.21|22196.21|22276.4|22196.4|22272.53|22192.53|10
1735259990000|2024-12-27 00:39:50|22276.15|22196.15|22278.56|22198.56|22278.56|22198.56|22276.15|22196.15|10
1735260000000|2024-12-27 00:40:00|22278.08|22198.08|22277.8|22197.8|22278.08|22198.08|22276.79|22196.79|10
1735260010000|2024-12-27 00:40:10|22277.69|22197.69|22284.54|22204.54|22284.54|22204.54|22277.69|22197.69|10
1735260020000|2024-12-27 00:40:20|22284.5|22204.5|22286.09|22206.09|22286.25|22206.25|22284.5|22204.5|10
1735260030000|2024-12-27 00:40:30|22286.91|22206.91|22291.26|22211.26|22291.26|22211.26|22286.91|22206.91|10
1735260040000|2024-12-27 00:40:40|22292.18|22212.18|22301.54|22221.54|22301.54|22221.54|22292.18|22212.18|10
1735260050000|2024-12-27 00:40:50|22303.73|22223.73|22303.94|22223.94|22305.19|22225.19|22303.73|22223.73|10
1735260060000|2024-12-27 00:41:00|22303.87|22223.87|22303.15|22223.15|22304.17|22224.17|22303.15|22223.15|10
1735260070000|2024-12-27 00:41:10|22302.87|22222.87|22303.2|22223.2|22305.85|22225.85|22302.8|22222.8|10
1735260080000|2024-12-27 00:41:20|22302.3|22222.3|22305.08|22225.08|22305.08|22225.08|22301.1|22221.1|10
1735260090000|2024-12-27 00:41:30|22305.89|22225.89|22307.61|22227.61|22307.61|22227.61|22305.89|22225.89|10
1735260100000|2024-12-27 00:41:40|22308.21|22228.21|22310.03|22230.03|22310.03|22230.03|22308.21|22228.21|9
1735260110000|2024-12-27 00:41:50|22310.22|22230.22|22312.31|22232.31|22312.31|22232.31|22309.63|22229.63|10
1735260120000|2024-12-27 00:42:00|22313.5|22233.5|22319.56|22239.56|22319.56|22239.56|22313.5|22233.5|10
1735260130000|2024-12-27 00:42:10|22320.93|22240.93|22325.43|22245.43|22325.43|22245.43|22320.69|22240.69|10
1735260140000|2024-12-27 00:42:20|22326.47|22246.47|22334.38|22254.38|22334.38|22254.38|22326.23|22246.23|10
1735260150000|2024-12-27 00:42:30|22334.55|22254.55|22341.33|22261.33|22341.33|22261.33|22334.55|22254.55|10
1735260160000|2024-12-27 00:42:40|22341.44|22261.44|22345.04|22265.04|22345.66|22265.66|22341.32|22261.32|10
1735260170000|2024-12-27 00:42:50|22346.93|22266.93|22350.02|22270.02|22350.02|22270.02|22346.93|22266.93|9
1735260180000|2024-12-27 00:43:00|22350.3|22270.3|22346.98|22266.98|22350.52|22270.52|22346.98|22266.98|10
1735260190000|2024-12-27 00:43:10|22346.63|22266.63|22345.86|22265.86|22346.63|22266.63|22345.49|22265.49|10
1735260200000|2024-12-27 00:43:20|22345.53|22265.53|22345.23|22265.23|22345.78|22265.78|22345.13|22265.13|7
1735260210000|2024-12-27 00:43:30|22345.22|22265.22|22345.01|22265.01|22346.09|22266.09|22344.81|22264.81|9
1735260220000|2024-12-27 00:43:40|22344.33|22264.33|22342.45|22262.45|22344.33|22264.33|22342.45|22262.45|10
1735260230000|2024-12-27 00:43:50|22342.2|22262.2|22341.51|22261.51|22342.2|22262.2|22341.04|22261.04|9
1735260240000|2024-12-27 00:44:00|22341.38|22261.38|22341.53|22261.53|22341.53|22261.53|22340.75|22260.75|10
1735260250000|2024-12-27 00:44:10|22341.75|22261.75|22339.37|22259.37|22341.75|22261.75|22338.71|22258.71|10
1735260260000|2024-12-27 00:44:20|22336.97|22256.97|22335.9|22255.9|22336.97|22256.97|22335.43|22255.43|10
1735260270000|2024-12-27 00:44:30|22335.91|22255.91|22333.24|22253.24|22336.02|22256.02|22333.24|22253.24|10
1735260280000|2024-12-27 00:44:40|22333.25|22253.25|22331.83|22251.83|22333.25|22253.25|22331.83|22251.83|10
1735260290000|2024-12-27 00:44:50|22331.8|22251.8|22331.62|22251.62|22331.91|22251.91|22331.42|22251.42|10
1735260300000|2024-12-27 00:45:00|22331.61|22251.61|22325.09|22245.09|22331.76|22251.76|22325.09|22245.09|10
1735260310000|2024-12-27 00:45:10|22324.3|22244.3|22324.25|22244.25|22326.23|22246.23|22324.25|22244.25|10
1735260320000|2024-12-27 00:45:20|22324.24|22244.24|22319.89|22239.89|22324.24|22244.24|22319.81|22239.81|10
1735260330000|2024-12-27 00:45:30|22319.84|22239.84|22316.98|22236.98|22319.84|22239.84|22316.51|22236.51|10
1735260340000|2024-12-27 00:45:40|22316.92|22236.92|22321.36|22241.36|22321.36|22241.36|22316.92|22236.92|10
1735260350000|2024-12-27 00:45:50|22321.21|22241.21|22324.06|22244.06|22324.31|22244.31|22321.21|22241.21|10
1735260360000|2024-12-27 00:46:00|22324.78|22244.78|22329.87|22249.87|22330.11|22250.11|22324.78|22244.78|10
1735260370000|2024-12-27 00:46:10|22330.13|22250.13|22334.23|22254.23|22334.23|22254.23|22330.13|22250.13|10
1735260380000|2024-12-27 00:46:20|22334.42|22254.42|22343.19|22263.19|22343.19|22263.19|22334.42|22254.42|10
1735260390000|2024-12-27 00:46:30|22342.19|22262.19|22344.19|22264.19|22344.21|22264.21|22342.19|22262.19|10
1735260400000|2024-12-27 00:46:40|22343.98|22263.98|22342.78|22262.78|22345.36|22265.36|22342.78|22262.78|10
1735260410000|2024-12-27 00:46:50|22342.92|22262.92|22341.97|22261.97|22343.49|22263.49|22341.78|22261.78|10
1735260420000|2024-12-27 00:47:00|22341.89|22261.89|22343.57|22263.57|22343.57|22263.57|22341.89|22261.89|10
1735260430000|2024-12-27 00:47:10|22343.63|22263.63|22345.21|22265.21|22345.35|22265.35|22343.39|22263.39|10
1735260440000|2024-12-27 00:47:20|22345.13|22265.13|22344.24|22264.24|22345.37|22265.37|22344.24|22264.24|10
1735260450000|2024-12-27 00:47:30|22344.55|22264.55|22346.23|22266.23|22346.23|22266.23|22344.55|22264.55|10
1735260460000|2024-12-27 00:47:40|22346.35|22266.35|22349.37|22269.37|22349.37|22269.37|22346.35|22266.35|10
1735260470000|2024-12-27 00:47:50|22349.48|22269.48|22348.65|22268.65|22349.8|22269.8|22348.52|22268.52|10
1735260480000|2024-12-27 00:48:00|22347.62|22267.62|22346.03|22266.03|22347.8|22267.8|22346.03|22266.03|10
1735260490000|2024-12-27 00:48:10|22347.24|22267.24|22348.43|22268.43|22349.07|22269.07|22347.24|22267.24|9
1735260500000|2024-12-27 00:48:20|22348.38|22268.38|22346.43|22266.43|22348.38|22268.38|22345.77|22265.77|10
1735260510000|2024-12-27 00:48:30|22346.32|22266.32|22346.45|22266.45|22346.45|22266.45|22345.55|22265.55|10
1735260520000|2024-12-27 00:48:40|22347.15|22267.15|22348.56|22268.56|22348.56|22268.56|22347.15|22267.15|10
1735260530000|2024-12-27 00:48:50|22348.77|22268.77|22349.25|22269.25|22349.25|22269.25|22348.77|22268.77|10
1735260540000|2024-12-27 00:49:00|22349.5|22269.5|22349.64|22269.64|22349.9|22269.9|22349.5|22269.5|10
1735260550000|2024-12-27 00:49:10|22350.35|22270.35|22350.39|22270.39|22350.94|22270.94|22349.85|22269.85|10
1735260560000|2024-12-27 00:49:20|22349.86|22269.86|22349.59|22269.59|22349.94|22269.94|22349.34|22269.34|10
1735260570000|2024-12-27 00:49:30|22349.65|22269.65|22349.67|22269.67|22349.69|22269.69|22349.31|22269.31|10
1735260580000|2024-12-27 00:49:40|22349.61|22269.61|22348.42|22268.42|22349.66|22269.66|22347.92|22267.92|9
1735260590000|2024-12-27 00:49:50|22348.07|22268.07|22345.43|22265.43|22348.14|22268.14|22345.27|22265.27|10
1735260600000|2024-12-27 00:50:00|22345.58|22265.58|22345.9|22265.9|22345.98|22265.98|22345.58|22265.58|10
1735260610000|2024-12-27 00:50:10|22345.7|22265.7|22344.66|22264.66|22345.72|22265.72|22343.32|22263.32|10
1735260620000|2024-12-27 00:50:20|22345.03|22265.03|22348.21|22268.21|22348.27|22268.27|22345.03|22265.03|10
1735260630000|2024-12-27 00:50:30|22348.1|22268.1|22351.81|22271.81|22351.81|22271.81|22348.1|22268.1|10
1735260640000|2024-12-27 00:50:40|22351.79|22271.79|22349.11|22269.11|22351.82|22271.82|22348.46|22268.46|10
1735260650000|2024-12-27 00:50:50|22349.95|22269.95|22349.9|22269.9|22350.04|22270.04|22349.62|22269.62|10
1735260660000|2024-12-27 00:51:00|22349.71|22269.71|22347.78|22267.78|22349.71|22269.71|22347.78|22267.78|10
1735260670000|2024-12-27 00:51:10|22346.86|22266.86|22344.72|22264.72|22346.86|22266.86|22344.72|22264.72|10
1735260680000|2024-12-27 00:51:20|22344.43|22264.43|22345.84|22265.84|22345.97|22265.97|22344.43|22264.43|10
1735260690000|2024-12-27 00:51:30|22345.97|22265.97|22345.21|22265.21|22345.97|22265.97|22343.56|22263.56|10
1735260700000|2024-12-27 00:51:40|22345.13|22265.13|22343.83|22263.83|22345.39|22265.39|22343.83|22263.83|10
1735260710000|2024-12-27 00:51:50|22343.7|22263.7|22343.73|22263.73|22343.84|22263.84|22343.49|22263.49|10
1735260720000|2024-12-27 00:52:00|22343.74|22263.74|22342.46|22262.46|22343.81|22263.81|22342.46|22262.46|10
1735260730000|2024-12-27 00:52:10|22342.03|22262.03|22342.6|22262.6|22342.6|22262.6|22341.95|22261.95|10
1735260740000|2024-12-27 00:52:20|22342.55|22262.55|22342.92|22262.92|22342.92|22262.92|22342.31|22262.31|10
1735260750000|2024-12-27 00:52:30|22342.82|22262.82|22344.88|22264.88|22344.88|22264.88|22342.64|22262.64|9
1735260760000|2024-12-27 00:52:40|22344.92|22264.92|22345.02|22265.02|22346.15|22266.15|22344.73|22264.73|10
1735260770000|2024-12-27 00:52:50|22345.35|22265.35|22347.14|22267.14|22347.14|22267.14|22345.35|22265.35|9
1735260780000|2024-12-27 00:53:00|22347.12|22267.12|22346.7|22266.7|22347.12|22267.12|22346.55|22266.55|10
1735260790000|2024-12-27 00:53:10|22346.82|22266.82|22343.83|22263.83|22346.9|22266.9|22343.83|22263.83|10
1735260800000|2024-12-27 00:53:20|22343.45|22263.45|22343.36|22263.36|22343.45|22263.45|22342.33|22262.33|10
1735260810000|2024-12-27 00:53:30|22343.11|22263.11|22343.62|22263.62|22343.62|22263.62|22343.07|22263.07|9
1735260820000|2024-12-27 00:53:40|22343.81|22263.81|22344.06|22264.06|22344.76|22264.76|22343.81|22263.81|10
1735260830000|2024-12-27 00:53:50|22343.75|22263.75|22343.01|22263.01|22343.75|22263.75|22343.01|22263.01|10
1735260840000|2024-12-27 00:54:00|22342.84|22262.84|22340.78|22260.78|22342.84|22262.84|22340.78|22260.78|10
1735260850000|2024-12-27 00:54:10|22340.99|22260.99|22342.97|22262.97|22342.97|22262.97|22340.99|22260.99|10
1735260860000|2024-12-27 00:54:20|22343.08|22263.08|22342.08|22262.08|22343.08|22263.08|22342.08|22262.08|10
1735260870000|2024-12-27 00:54:30|22342.06|22262.06|22343.45|22263.45|22343.45|22263.45|22341.94|22261.94|10
1735260880000|2024-12-27 00:54:40|22343.47|22263.47|22347.71|22267.71|22347.71|22267.71|22343.47|22263.47|10
1735260890000|2024-12-27 00:54:50|22349.68|22269.68|22351.53|22271.53|22351.53|22271.53|22349.68|22269.68|10
1735260900000|2024-12-27 00:55:00|22351.51|22271.51|22353.45|22273.45|22353.45|22273.45|22351.51|22271.51|10
1735260910000|2024-12-27 00:55:10|22353.89|22273.89|22355.6|22275.6|22355.6|22275.6|22353.89|22273.89|10
1735260920000|2024-12-27 00:55:20|22355.59|22275.59|22354.11|22274.11|22356.03|22276.03|22354.11|22274.11|10
1735260930000|2024-12-27 00:55:30|22353.83|22273.83|22352.77|22272.77|22354.18|22274.18|22352.08|22272.08|10
1735260940000|2024-12-27 00:55:40|22353.01|22273.01|22352.41|22272.41|22353.53|22273.53|22352.35|22272.35|10
1735260950000|2024-12-27 00:55:50|22352.11|22272.11|22349.84|22269.84|22352.11|22272.11|22349.84|22269.84|10
1735260960000|2024-12-27 00:56:00|22349.58|22269.58|22346.75|22266.75|22349.58|22269.58|22346.45|22266.45|10
1735260970000|2024-12-27 00:56:10|22346.78|22266.78|22343.04|22263.04|22346.78|22266.78|22343.04|22263.04|10
1735260980000|2024-12-27 00:56:20|22342.3|22262.3|22341.15|22261.15|22342.3|22262.3|22341.15|22261.15|10
1735260990000|2024-12-27 00:56:30|22340.33|22260.33|22339.64|22259.64|22340.9|22260.9|22339.64|22259.64|10
1735261000000|2024-12-27 00:56:40|22338.64|22258.64|22338.26|22258.26|22338.65|22258.65|22338.24|22258.24|10
1735261010000|2024-12-27 00:56:50|22338.25|22258.25|22337.62|22257.62|22338.25|22258.25|22336.92|22256.92|10
1735261020000|2024-12-27 00:57:00|22337.85|22257.85|22337.66|22257.66|22339.09|22259.09|22337.66|22257.66|10
1735261030000|2024-12-27 00:57:10|22336.87|22256.87|22338.92|22258.92|22338.96|22258.96|22336.55|22256.55|10
1735261040000|2024-12-27 00:57:20|22339.07|22259.07|22339.67|22259.67|22340.07|22260.07|22337.74|22257.74|10
1735261050000|2024-12-27 00:57:30|22339.5|22259.5|22341.92|22261.92|22341.92|22261.92|22339.5|22259.5|10
1735261060000|2024-12-27 00:57:40|22342.15|22262.15|22346.88|22266.88|22346.88|22266.88|22342.15|22262.15|10
1735261070000|2024-12-27 00:57:50|22346.96|22266.96|22347.49|22267.49|22347.84|22267.84|22346.96|22266.96|10
1735261080000|2024-12-27 00:58:00|22347.76|22267.76|22349.14|22269.14|22349.68|22269.68|22347.76|22267.76|10
1735261090000|2024-12-27 00:58:10|22349.17|22269.17|22353.76|22273.76|22353.76|22273.76|22349.17|22269.17|10
1735261100000|2024-12-27 00:58:20|22354.29|22274.29|22358.19|22278.19|22358.38|22278.38|22354.19|22274.19|10
1735261110000|2024-12-27 00:58:30|22358.74|22278.74|22361.73|22281.73|22361.73|22281.73|22358.74|22278.74|10
1735261120000|2024-12-27 00:58:40|22361.93|22281.93|22364.22|22284.22|22364.31|22284.31|22361.81|22281.81|10
1735261130000|2024-12-27 00:58:50|22364.21|22284.21|22364.53|22284.53|22364.76|22284.76|22364.21|22284.21|9
1735261140000|2024-12-27 00:59:00|22364.36|22284.36|22358.32|22278.32|22364.69|22284.69|22358.32|22278.32|10
1735261150000|2024-12-27 00:59:10|22357.26|22277.26|22354.81|22274.81|22357.26|22277.26|22354.01|22274.01|10
1735261160000|2024-12-27 00:59:20|22354.61|22274.61|22354.7|22274.7|22355.65|22275.65|22354.02|22274.02|10
1735261170000|2024-12-27 00:59:30|22353.74|22273.74|22354.31|22274.31|22354.31|22274.31|22352.08|22272.08|10
1735261180000|2024-12-27 00:59:40|22354.71|22274.71|22356.63|22276.63|22356.63|22276.63|22354.56|22274.56|10
1735261190000|2024-12-27 00:59:50|22356.4|22276.4|22356.7|22276.7|22356.7|22276.7|22356.1|22276.1|10
1735261200000|2024-12-27 01:00:00|22356.74|22276.74|22355.04|22275.04|22356.86|22276.86|22355.04|22275.04|9
1735261210000|2024-12-27 01:00:10|22354.65|22274.65|22353.5|22273.5|22354.65|22274.65|22352.66|22272.66|10
1735261220000|2024-12-27 01:00:20|22353.47|22273.47|22354.48|22274.48|22354.48|22274.48|22350.86|22270.86|9
1735261230000|2024-12-27 01:00:30|22355.25|22275.25|22358.29|22278.29|22358.64|22278.64|22355.25|22275.25|10
1735261240000|2024-12-27 01:00:40|22358.79|22278.79|22358.73|22278.73|22358.89|22278.89|22357.72|22277.72|10
1735261250000|2024-12-27 01:00:50|22359.13|22279.13|22360.59|22280.59|22360.59|22280.59|22358.67|22278.67|9
1735261260000|2024-12-27 01:01:00|22361.41|22281.41|22360.77|22280.77|22362.52|22282.52|22360.77|22280.77|10
1735261270000|2024-12-27 01:01:10|22360.71|22280.71|22367.04|22287.04|22367.04|22287.04|22360.66|22280.66|10
1735261280000|2024-12-27 01:01:20|22367.43|22287.43|22371.18|22291.18|22371.43|22291.43|22367.43|22287.43|10
1735261290000|2024-12-27 01:01:30|22371.05|22291.05|22371.81|22291.81|22373.14|22293.14|22371.05|22291.05|10
1735261300000|2024-12-27 01:01:40|22371.96|22291.96|22365.9|22285.9|22371.96|22291.96|22365.9|22285.9|10
1735261310000|2024-12-27 01:01:50|22366.03|22286.03|22362.56|22282.56|22366.03|22286.03|22362.3|22282.3|10
1735261320000|2024-12-27 01:02:00|22363.38|22283.38|22366.98|22286.98|22366.98|22286.98|22363.38|22283.38|10
1735261330000|2024-12-27 01:02:10|22367.54|22287.54|22383.95|22303.95|22383.95|22303.95|22367.54|22287.54|10
1735261340000|2024-12-27 01:02:20|22384.32|22304.32|22381.13|22301.13|22384.71|22304.71|22381.13|22301.13|10
1735261350000|2024-12-27 01:02:30|22381|22301|22379.86|22299.86|22381.05|22301.05|22379.86|22299.86|10
1735261360000|2024-12-27 01:02:40|22379.76|22299.76|22379.64|22299.64|22380.7|22300.7|22379.42|22299.42|9
1735261370000|2024-12-27 01:02:50|22379.75|22299.75|22380.71|22300.71|22380.71|22300.71|22379.72|22299.72|10
1735261380000|2024-12-27 01:03:00|22380.52|22300.52|22380.6|22300.6|22380.6|22300.6|22379.18|22299.18|9
1735261390000|2024-12-27 01:03:10|22381.02|22301.02|22382.86|22302.86|22382.86|22302.86|22381.02|22301.02|10
1735261400000|2024-12-27 01:03:20|22382.93|22302.93|22389.28|22309.28|22389.36|22309.36|22382.19|22302.19|10
1735261410000|2024-12-27 01:03:30|22389.27|22309.27|22386.86|22306.86|22389.38|22309.38|22386.86|22306.86|10
1735261420000|2024-12-27 01:03:40|22387.53|22307.53|22389.67|22309.67|22389.67|22309.67|22387.53|22307.53|10
1735261430000|2024-12-27 01:03:50|22390.15|22310.15|22392.35|22312.35|22392.6|22312.6|22390.15|22310.15|10
1735261440000|2024-12-27 01:04:00|22391.34|22311.34|22380.31|22300.31|22391.34|22311.34|22380.31|22300.31|10
1735261450000|2024-12-27 01:04:10|22379.14|22299.14|22375.61|22295.61|22379.28|22299.28|22375.14|22295.14|10
1735261460000|2024-12-27 01:04:20|22375.51|22295.51|22379.85|22299.85|22379.85|22299.85|22375.51|22295.51|10
1735261470000|2024-12-27 01:04:30|22380.08|22300.08|22377.72|22297.72|22380.08|22300.08|22377.71|22297.71|10
1735261480000|2024-12-27 01:04:40|22378.32|22298.32|22381.45|22301.45|22381.45|22301.45|22377.93|22297.93|10
1735261490000|2024-12-27 01:04:50|22381.32|22301.32|22378.55|22298.55|22381.37|22301.37|22378.55|22298.55|9
1735261500000|2024-12-27 01:05:00|22378.76|22298.76|22376.38|22296.38|22378.76|22298.76|22376.38|22296.38|10
1735261510000|2024-12-27 01:05:10|22376.59|22296.59|22373.63|22293.63|22376.59|22296.59|22373.63|22293.63|10
1735261520000|2024-12-27 01:05:20|22374.36|22294.36|22373.1|22293.1|22374.45|22294.45|22370.93|22290.93|10
1735261530000|2024-12-27 01:05:30|22372.88|22292.88|22374.44|22294.44|22376.22|22296.22|22372.65|22292.65|9
1735261540000|2024-12-27 01:05:40|22374.5|22294.5|22373.94|22293.94|22374.87|22294.87|22373.94|22293.94|10
1735261550000|2024-12-27 01:05:50|22374.1|22294.1|22377.4|22297.4|22377.4|22297.4|22374.1|22294.1|10
1735261560000|2024-12-27 01:06:00|22377.61|22297.61|22381.62|22301.62|22381.62|22301.62|22377.5|22297.5|10
1735261570000|2024-12-27 01:06:10|22383.68|22303.68|22388.11|22308.11|22388.11|22308.11|22383.68|22303.68|10
1735261580000|2024-12-27 01:06:20|22387.7|22307.7|22380.99|22300.99|22387.7|22307.7|22380.99|22300.99|10
1735261590000|2024-12-27 01:06:30|22380.39|22300.39|22379.73|22299.73|22380.39|22300.39|22379.5|22299.5|10
1735261600000|2024-12-27 01:06:40|22379.88|22299.88|22377.11|22297.11|22379.88|22299.88|22377.11|22297.11|9
1735261610000|2024-12-27 01:06:50|22376.46|22296.46|22371.63|22291.63|22376.46|22296.46|22371.63|22291.63|10
1735261620000|2024-12-27 01:07:00|22371.66|22291.66|22367.14|22287.14|22371.66|22291.66|22367.14|22287.14|10
1735261630000|2024-12-27 01:07:10|22366.28|22286.28|22359.82|22279.82|22366.28|22286.28|22359.54|22279.54|10
1735261640000|2024-12-27 01:07:20|22360.2|22280.2|22361.74|22281.74|22362.94|22282.94|22360.2|22280.2|10
1735261650000|2024-12-27 01:07:30|22361.53|22281.53|22359.84|22279.84|22361.63|22281.63|22359.77|22279.77|10
1735261660000|2024-12-27 01:07:40|22359.59|22279.59|22358.46|22278.46|22359.59|22279.59|22358.33|22278.33|10
1735261670000|2024-12-27 01:07:50|22358.34|22278.34|22357.34|22277.34|22359.57|22279.57|22357.34|22277.34|10
1735261680000|2024-12-27 01:08:00|22357.17|22277.17|22357.98|22277.98|22357.98|22277.98|22356.9|22276.9|10
1735261690000|2024-12-27 01:08:10|22358.35|22278.35|22361.61|22281.61|22361.61|22281.61|22358.35|22278.35|9
1735261700000|2024-12-27 01:08:20|22361.64|22281.64|22365.66|22285.66|22365.66|22285.66|22361.64|22281.64|10
1735261710000|2024-12-27 01:08:30|22365.46|22285.46|22371.5|22291.5|22371.73|22291.73|22365.46|22285.46|10
1735261720000|2024-12-27 01:08:40|22371.72|22291.72|22372.51|22292.51|22373.46|22293.46|22371.65|22291.65|10
1735261730000|2024-12-27 01:08:50|22372.15|22292.15|22369.7|22289.7|22372.27|22292.27|22369.7|22289.7|9
1735261740000|2024-12-27 01:09:00|22369.43|22289.43|22370.13|22290.13|22371.09|22291.09|22368.2|22288.2|10
1735261750000|2024-12-27 01:09:10|22369.63|22289.63|22367.02|22287.02|22369.63|22289.63|22366.04|22286.04|10
1735261760000|2024-12-27 01:09:20|22367.05|22287.05|22369.5|22289.5|22369.67|22289.67|22367.05|22287.05|10
1735261770000|2024-12-27 01:09:30|22370.14|22290.14|22375.52|22295.52|22375.64|22295.64|22370.14|22290.14|9
1735261780000|2024-12-27 01:09:40|22375.48|22295.48|22378.9|22298.9|22378.9|22298.9|22374.92|22294.92|10
1735261790000|2024-12-27 01:09:50|22378.91|22298.91|22379.26|22299.26|22379.99|22299.99|22378.86|22298.86|10
1735261800000|2024-12-27 01:10:00|22379.57|22299.57|22379.04|22299.04|22380.04|22300.04|22379.04|22299.04|10
1735261810000|2024-12-27 01:10:10|22378.54|22298.54|22376.8|22296.8|22379.31|22299.31|22376.8|22296.8|10
1735261820000|2024-12-27 01:10:20|22376.7|22296.7|22370.75|22290.75|22376.8|22296.8|22370.75|22290.75|10
1735261830000|2024-12-27 01:10:30|22371.15|22291.15|22369.51|22289.51|22371.27|22291.27|22369.14|22289.14|10
1735261840000|2024-12-27 01:10:40|22369.63|22289.63|22366.6|22286.6|22370.22|22290.22|22366.6|22286.6|10
1735261850000|2024-12-27 01:10:50|22366.57|22286.57|22366.23|22286.23|22366.57|22286.57|22365.3|22285.3|10
1735261860000|2024-12-27 01:11:00|22366.13|22286.13|22366.56|22286.56|22368.06|22288.06|22366.13|22286.13|10
1735261870000|2024-12-27 01:11:10|22366.23|22286.23|22364.75|22284.75|22366.23|22286.23|22364.75|22284.75|10
1735261880000|2024-12-27 01:11:20|22364.61|22284.61|22363.07|22283.07|22364.61|22284.61|22361.73|22281.73|9
1735261890000|2024-12-27 01:11:30|22363.39|22283.39|22364.84|22284.84|22365.51|22285.51|22363.17|22283.17|10
1735261900000|2024-12-27 01:11:40|22364.37|22284.37|22364.12|22284.12|22364.4|22284.4|22363.35|22283.35|10
1735261910000|2024-12-27 01:11:50|22364.26|22284.26|22368.41|22288.41|22368.41|22288.41|22364.26|22284.26|10
1735261920000|2024-12-27 01:12:00|22368.12|22288.12|22367.81|22287.81|22368.18|22288.18|22367.81|22287.81|10
1735261930000|2024-12-27 01:12:10|22367.74|22287.74|22365.32|22285.32|22368.04|22288.04|22365.3|22285.3|10
1735261940000|2024-12-27 01:12:20|22365.12|22285.12|22369.92|22289.92|22369.92|22289.92|22364.9|22284.9|10
1735261950000|2024-12-27 01:12:30|22369.94|22289.94|22371.15|22291.15|22371.15|22291.15|22369.94|22289.94|9
1735261960000|2024-12-27 01:12:40|22371.36|22291.36|22369.98|22289.98|22371.57|22291.57|22369.93|22289.93|10
1735261970000|2024-12-27 01:12:50|22369.58|22289.58|22370.12|22290.12|22370.12|22290.12|22369.54|22289.54|7
1735261980000|2024-12-27 01:13:00|22370.4|22290.4|22370.11|22290.11|22370.63|22290.63|22370.11|22290.11|10
1735261990000|2024-12-27 01:13:10|22370.14|22290.14|22370.72|22290.72|22370.78|22290.78|22369.89|22289.89|9
1735262000000|2024-12-27 01:13:20|22370.87|22290.87|22371.48|22291.48|22372.43|22292.43|22370.7|22290.7|10
1735262010000|2024-12-27 01:13:30|22371.74|22291.74|22371.56|22291.56|22371.97|22291.97|22371.06|22291.06|10
1735262020000|2024-12-27 01:13:40|22371.7|22291.7|22372.35|22292.35|22372.87|22292.87|22371.7|22291.7|10
1735262030000|2024-12-27 01:13:50|22372.53|22292.53|22372.43|22292.43|22372.7|22292.7|22372.11|22292.11|9
1735262040000|2024-12-27 01:14:00|22372.75|22292.75|22373.36|22293.36|22373.36|22293.36|22372.75|22292.75|10
1735262050000|2024-12-27 01:14:10|22374.19|22294.19|22374.79|22294.79|22374.79|22294.79|22374.06|22294.06|10
1735262060000|2024-12-27 01:14:20|22374.94|22294.94|22375|22295|22375.26|22295.26|22374.65|22294.65|10
1735262070000|2024-12-27 01:14:30|22375.04|22295.04|22374.79|22294.79|22375.21|22295.21|22374.72|22294.72|9
1735262080000|2024-12-27 01:14:40|22374.84|22294.84|22374.69|22294.69|22375.04|22295.04|22373.91|22293.91|10
1735262090000|2024-12-27 01:14:50|22374.46|22294.46|22376.92|22296.92|22376.92|22296.92|22374.03|22294.03|9
1735262100000|2024-12-27 01:15:00|22377.09|22297.09|22377.59|22297.59|22377.59|22297.59|22376.58|22296.58|10
1735262110000|2024-12-27 01:15:10|22377.39|22297.39|22377.26|22297.26|22377.5|22297.5|22376.94|22296.94|10
1735262120000|2024-12-27 01:15:20|22377.34|22297.34|22378.16|22298.16|22378.16|22298.16|22377.34|22297.34|9
1735262130000|2024-12-27 01:15:30|22378.15|22298.15|22378.09|22298.09|22378.15|22298.15|22376.87|22296.87|10
1735262140000|2024-12-27 01:15:40|22378.5|22298.5|22379.53|22299.53|22379.73|22299.73|22378.5|22298.5|9
1735262150000|2024-12-27 01:15:50|22379.33|22299.33|22383.06|22303.06|22383.06|22303.06|22379.33|22299.33|10
1735262160000|2024-12-27 01:16:00|22383.07|22303.07|22383.2|22303.2|22383.37|22303.37|22383.07|22303.07|10
1735262170000|2024-12-27 01:16:10|22383.13|22303.13|22383.78|22303.78|22383.84|22303.84|22382.82|22302.82|9
1735262180000|2024-12-27 01:16:20|22384.53|22304.53|22386.55|22306.55|22386.76|22306.76|22384.53|22304.53|10
1735262190000|2024-12-27 01:16:30|22386.58|22306.58|22386.56|22306.56|22387.34|22307.34|22386.56|22306.56|8
1735262200000|2024-12-27 01:16:40|22386.21|22306.21|22391.11|22311.11|22391.23|22311.23|22386.21|22306.21|9
1735262210000|2024-12-27 01:16:50|22390.8|22310.8|22387.49|22307.49|22390.8|22310.8|22387.18|22307.18|9
1735262220000|2024-12-27 01:17:00|22387.23|22307.23|22389.09|22309.09|22389.09|22309.09|22387.2|22307.2|10
1735262230000|2024-12-27 01:17:10|22389.42|22309.42|22389.75|22309.75|22389.79|22309.79|22389.42|22309.42|10
1735262240000|2024-12-27 01:17:20|22389.81|22309.81|22392.17|22312.17|22392.37|22312.37|22389.81|22309.81|9
1735262250000|2024-12-27 01:17:30|22391.58|22311.58|22389.67|22309.67|22391.58|22311.58|22388.22|22308.22|10
1735262260000|2024-12-27 01:17:40|22389.39|22309.39|22390.08|22310.08|22390.08|22310.08|22389.24|22309.24|10
1735262270000|2024-12-27 01:17:50|22390.42|22310.42|22391.26|22311.26|22391.52|22311.52|22390.42|22310.42|10
1735262280000|2024-12-27 01:18:00|22391.01|22311.01|22391.36|22311.36|22391.36|22311.36|22390.82|22310.82|10
1735262290000|2024-12-27 01:18:10|22391.46|22311.46|22389.22|22309.22|22391.46|22311.46|22389.04|22309.04|10
1735262300000|2024-12-27 01:18:20|22389.6|22309.6|22388.08|22308.08|22389.6|22309.6|22387.46|22307.46|10
1735262310000|2024-12-27 01:18:30|22388.02|22308.02|22387.88|22307.88|22388.02|22308.02|22387.55|22307.55|8
1735262320000|2024-12-27 01:18:40|22387.99|22307.99|22385.26|22305.26|22388.17|22308.17|22385.19|22305.19|10
1735262330000|2024-12-27 01:18:50|22384.22|22304.22|22384.32|22304.32|22385.21|22305.21|22384.16|22304.16|10
1735262340000|2024-12-27 01:19:00|22384.31|22304.31|22385.91|22305.91|22386.02|22306.02|22384.3|22304.3|9
1735262350000|2024-12-27 01:19:10|22386.14|22306.14|22383.38|22303.38|22386.36|22306.36|22383.38|22303.38|10
1735262360000|2024-12-27 01:19:20|22383.34|22303.34|22379.77|22299.77|22383.34|22303.34|22379.77|22299.77|9
1735262370000|2024-12-27 01:19:30|22379.78|22299.78|22376.19|22296.19|22379.78|22299.78|22376.19|22296.19|10
1735262380000|2024-12-27 01:19:40|22376.14|22296.14|22371.94|22291.94|22376.74|22296.74|22371.66|22291.66|10
1735262390000|2024-12-27 01:19:50|22371.41|22291.41|22366.94|22286.94|22371.41|22291.41|22366.66|22286.66|10
1735262400000|2024-12-27 01:20:00|22367.08|22287.08|22361.2|22281.2|22367.08|22287.08|22361.2|22281.2|10
1735262410000|2024-12-27 01:20:10|22361.54|22281.54|22356.29|22276.29|22361.54|22281.54|22355.92|22275.92|10
1735262420000|2024-12-27 01:20:20|22355.83|22275.83|22354.67|22274.67|22355.94|22275.94|22354.67|22274.67|10
1735262430000|2024-12-27 01:20:30|22354.68|22274.68|22354.61|22274.61|22354.68|22274.68|22353.72|22273.72|10
1735262440000|2024-12-27 01:20:40|22354.78|22274.78|22354.59|22274.59|22354.78|22274.78|22354.32|22274.32|9
1735262450000|2024-12-27 01:20:50|22354.54|22274.54|22353.05|22273.05|22354.56|22274.56|22353.03|22273.03|10
1735262460000|2024-12-27 01:21:00|22350|22270|22343.27|22263.27|22350|22270|22343.27|22263.27|9
1735262470000|2024-12-27 01:21:10|22343.24|22263.24|22332.61|22252.61|22343.24|22263.24|22332.61|22252.61|10
1735262480000|2024-12-27 01:21:20|22332.13|22252.13|22329.48|22249.48|22332.13|22252.13|22329.48|22249.48|10
1735262490000|2024-12-27 01:21:30|22328.96|22248.96|22326.63|22246.63|22329.52|22249.52|22326.63|22246.63|10
1735262500000|2024-12-27 01:21:40|22326.3|22246.3|22324.61|22244.61|22326.3|22246.3|22324.61|22244.61|10
1735262510000|2024-12-27 01:21:50|22324.78|22244.78|22314.55|22234.55|22325.16|22245.16|22314.55|22234.55|10
1735262520000|2024-12-27 01:22:00|22313.95|22233.95|22315.5|22235.5|22315.5|22235.5|22311.43|22231.43|10
1735262530000|2024-12-27 01:22:10|22315.62|22235.62|22318.92|22238.92|22318.96|22238.96|22315.62|22235.62|10
1735262540000|2024-12-27 01:22:20|22318.93|22238.93|22319.19|22239.19|22319.19|22239.19|22318.59|22238.59|10
1735262550000|2024-12-27 01:22:30|22319.06|22239.06|22319.23|22239.23|22319.34|22239.34|22319.06|22239.06|9
1735262560000|2024-12-27 01:22:40|22319.33|22239.33|22320.5|22240.5|22320.5|22240.5|22319.05|22239.05|10
1735262570000|2024-12-27 01:22:50|22320.48|22240.48|22323.41|22243.41|22323.41|22243.41|22320.29|22240.29|10
1735262580000|2024-12-27 01:23:00|22323.49|22243.49|22329.15|22249.15|22329.15|22249.15|22323.49|22243.49|10
1735262590000|2024-12-27 01:23:10|22331.18|22251.18|22339.53|22259.53|22339.53|22259.53|22331.18|22251.18|10
1735262600000|2024-12-27 01:23:20|22340.62|22260.62|22341.2|22261.2|22342.86|22262.86|22340.62|22260.62|10
1735262610000|2024-12-27 01:23:30|22341.17|22261.17|22343.2|22263.2|22343.2|22263.2|22340.8|22260.8|10
1735262620000|2024-12-27 01:23:40|22343.16|22263.16|22342.01|22262.01|22343.16|22263.16|22342.01|22262.01|9
1735262630000|2024-12-27 01:23:50|22341.93|22261.93|22342.19|22262.19|22342.52|22262.52|22341.93|22261.93|10
1735262640000|2024-12-27 01:24:00|22343.01|22263.01|22343.33|22263.33|22344.09|22264.09|22342.96|22262.96|10
1735262650000|2024-12-27 01:24:10|22343.41|22263.41|22343.59|22263.59|22343.61|22263.61|22343.13|22263.13|10
1735262660000|2024-12-27 01:24:20|22343.67|22263.67|22343.77|22263.77|22344.42|22264.42|22343.67|22263.67|9
1735262670000|2024-12-27 01:24:30|22343.43|22263.43|22343.67|22263.67|22343.83|22263.83|22343.36|22263.36|10
1735262680000|2024-12-27 01:24:40|22343.62|22263.62|22343.39|22263.39|22343.64|22263.64|22343.05|22263.05|8
1735262690000|2024-12-27 01:24:50|22343.43|22263.43|22343.88|22263.88|22343.88|22263.88|22343.03|22263.03|10
1735262700000|2024-12-27 01:25:00|22343.85|22263.85|22342.47|22262.47|22343.85|22263.85|22342.47|22262.47|9
1735262710000|2024-12-27 01:25:10|22342.4|22262.4|22340.76|22260.76|22342.4|22262.4|22340.57|22260.57|8
1735262720000|2024-12-27 01:25:20|22341.03|22261.03|22341.57|22261.57|22342.43|22262.43|22341.03|22261.03|10
1735262730000|2024-12-27 01:25:30|22341.44|22261.44|22338.69|22258.69|22341.44|22261.44|22338.69|22258.69|10
1735262740000|2024-12-27 01:25:40|22338.62|22258.62|22338.73|22258.73|22339.11|22259.11|22338.56|22258.56|10
1735262750000|2024-12-27 01:25:50|22338.58|22258.58|22342.95|22262.95|22342.95|22262.95|22338.58|22258.58|10
1735262760000|2024-12-27 01:26:00|22343.02|22263.02|22344.53|22264.53|22344.53|22264.53|22342.52|22262.52|10
1735262770000|2024-12-27 01:26:10|22345.11|22265.11|22344.43|22264.43|22345.38|22265.38|22344.38|22264.38|10
1735262780000|2024-12-27 01:26:20|22343.93|22263.93|22343.52|22263.52|22343.93|22263.93|22343.46|22263.46|9
1735262790000|2024-12-27 01:26:30|22343.34|22263.34|22343.29|22263.29|22343.42|22263.42|22343.19|22263.19|10
1735262800000|2024-12-27 01:26:40|22343.37|22263.37|22342.26|22262.26|22343.37|22263.37|22342.26|22262.26|10
1735262810000|2024-12-27 01:26:50|22342.92|22262.92|22343.39|22263.39|22343.4|22263.4|22342.92|22262.92|10
1735262820000|2024-12-27 01:27:00|22343.3|22263.3|22343.16|22263.16|22343.72|22263.72|22343.09|22263.09|10
1735262830000|2024-12-27 01:27:10|22342.34|22262.34|22343.38|22263.38|22343.45|22263.45|22342.01|22262.01|10
1735262840000|2024-12-27 01:27:20|22343.36|22263.36|22343.17|22263.17|22343.36|22263.36|22342.91|22262.91|10
1735262850000|2024-12-27 01:27:30|22343.46|22263.46|22344.14|22264.14|22344.15|22264.15|22343.42|22263.42|8
1735262860000|2024-12-27 01:27:40|22344.13|22264.13|22347.53|22267.53|22347.53|22267.53|22343.08|22263.08|10
1735262870000|2024-12-27 01:27:50|22347.49|22267.49|22346.19|22266.19|22348|22268|22346.19|22266.19|10
1735262880000|2024-12-27 01:28:00|22346.09|22266.09|22342.93|22262.93|22346.09|22266.09|22342.93|22262.93|10
1735262890000|2024-12-27 01:28:10|22342.69|22262.69|22342.84|22262.84|22343.13|22263.13|22342.56|22262.56|9
1735262900000|2024-12-27 01:28:20|22343|22263|22343.62|22263.62|22343.76|22263.76|22342.91|22262.91|10
1735262910000|2024-12-27 01:28:30|22343.55|22263.55|22342.36|22262.36|22343.55|22263.55|22342.36|22262.36|10
1735262920000|2024-12-27 01:28:40|22341.76|22261.76|22337.87|22257.87|22341.85|22261.85|22337.87|22257.87|10
1735262930000|2024-12-27 01:28:50|22338.01|22258.01|22336.3|22256.3|22338.04|22258.04|22336.3|22256.3|10
1735262940000|2024-12-27 01:29:00|22336.35|22256.35|22334.67|22254.67|22336.35|22256.35|22334.4|22254.4|10
1735262950000|2024-12-27 01:29:10|22334.7|22254.7|22334.16|22254.16|22334.7|22254.7|22334.16|22254.16|8
1735262960000|2024-12-27 01:29:20|22333.79|22253.79|22333.56|22253.56|22333.79|22253.79|22333.56|22253.56|7
1735262970000|2024-12-27 01:29:30|22333.45|22253.45|22333.29|22253.29|22333.45|22253.45|22333.17|22253.17|9
1735262980000|2024-12-27 01:29:40|22333.33|22253.33|22333.34|22253.34|22333.46|22253.46|22332.73|22252.73|9
1735262990000|2024-12-27 01:29:50|22333.6|22253.6|22337.74|22257.74|22337.74|22257.74|22333.59|22253.59|10
1735263000000|2024-12-27 01:30:00|22337.72|22257.72|22340.32|22260.32|22340.52|22260.52|22337.72|22257.72|9
1735263010000|2024-12-27 01:30:10|22339.81|22259.81|22343.35|22263.35|22343.35|22263.35|22339.81|22259.81|10
1735263020000|2024-12-27 01:30:20|22343.52|22263.52|22347.99|22267.99|22347.99|22267.99|22343.46|22263.46|10
1735263030000|2024-12-27 01:30:30|22348.15|22268.15|22353.04|22273.04|22353.04|22273.04|22348.15|22268.15|10
1735263040000|2024-12-27 01:30:40|22353.08|22273.08|22355.25|22275.25|22355.31|22275.31|22353.08|22273.08|10
1735263050000|2024-12-27 01:30:50|22354.92|22274.92|22358.44|22278.44|22359.05|22279.05|22354.69|22274.69|10
1735263060000|2024-12-27 01:31:00|22358.17|22278.17|22362.41|22282.41|22362.41|22282.41|22358.13|22278.13|10
1735263070000|2024-12-27 01:31:10|22362.39|22282.39|22364.18|22284.18|22364.18|22284.18|22362.39|22282.39|10
1735263080000|2024-12-27 01:31:20|22364.75|22284.75|22368.14|22288.14|22368.14|22288.14|22364.75|22284.75|10
1735263090000|2024-12-27 01:31:30|22369.1|22289.1|22370.86|22290.86|22370.86|22290.86|22369|22289|10
1735263100000|2024-12-27 01:31:40|22370.71|22290.71|22373.76|22293.76|22373.98|22293.98|22370.71|22290.71|10
1735263110000|2024-12-27 01:31:50|22373.43|22293.43|22375.99|22295.99|22375.99|22295.99|22373.33|22293.33|10
1735263120000|2024-12-27 01:32:00|22376.24|22296.24|22376.83|22296.83|22377.13|22297.13|22375.02|22295.02|10
1735263130000|2024-12-27 01:32:10|22376.82|22296.82|22376.02|22296.02|22376.82|22296.82|22375.39|22295.39|10
1735263140000|2024-12-27 01:32:20|22376.19|22296.19|22378.06|22298.06|22378.06|22298.06|22376.18|22296.18|9
1735263150000|2024-12-27 01:32:30|22378.55|22298.55|22379.57|22299.57|22379.58|22299.58|22378.55|22298.55|10
1735263160000|2024-12-27 01:32:40|22379.78|22299.78|22378.74|22298.74|22379.96|22299.96|22378.74|22298.74|8
1735263170000|2024-12-27 01:32:50|22378.67|22298.67|22376.36|22296.36|22378.67|22298.67|22376.23|22296.23|10
1735263180000|2024-12-27 01:33:00|22376.29|22296.29|22376.51|22296.51|22376.51|22296.51|22375.9|22295.9|10
1735263190000|2024-12-27 01:33:10|22376.35|22296.35|22377.11|22297.11|22377.11|22297.11|22375.85|22295.85|10
1735263200000|2024-12-27 01:33:20|22377.13|22297.13|22378.74|22298.74|22379.32|22299.32|22377.13|22297.13|10
1735263210000|2024-12-27 01:33:30|22378.83|22298.83|22379.49|22299.49|22380.44|22300.44|22378.82|22298.82|9
1735263220000|2024-12-27 01:33:40|22379.51|22299.51|22378.63|22298.63|22379.81|22299.81|22378.46|22298.46|10
1735263230000|2024-12-27 01:33:50|22378.56|22298.56|22379.72|22299.72|22379.72|22299.72|22378.28|22298.28|10
1735263240000|2024-12-27 01:34:00|22379.84|22299.84|22380.93|22300.93|22380.97|22300.97|22379.8|22299.8|8
1735263250000|2024-12-27 01:34:10|22380.92|22300.92|22380.62|22300.62|22381.11|22301.11|22380.6|22300.6|10
1735263260000|2024-12-27 01:34:20|22380.61|22300.61|22383.8|22303.8|22385.43|22305.43|22380.61|22300.61|10
1735263270000|2024-12-27 01:34:30|22383.95|22303.95|22381.02|22301.02|22383.95|22303.95|22380.83|22300.83|10
1735263280000|2024-12-27 01:34:40|22381.09|22301.09|22380.08|22300.08|22381.4|22301.4|22380.08|22300.08|9
1735263290000|2024-12-27 01:34:50|22379.97|22299.97|22380.87|22300.87|22380.87|22300.87|22379.28|22299.28|8
1735263300000|2024-12-27 01:35:00|22380.95|22300.95|22379.36|22299.36|22381.23|22301.23|22379.36|22299.36|10
1735263310000|2024-12-27 01:35:10|22379.03|22299.03|22379.35|22299.35|22379.35|22299.35|22378.64|22298.64|9
1735263320000|2024-12-27 01:35:20|22379.28|22299.28|22383.75|22303.75|22383.75|22303.75|22379.28|22299.28|10
1735263330000|2024-12-27 01:35:30|22384.37|22304.37|22387.77|22307.77|22387.99|22307.99|22384.37|22304.37|10
1735263340000|2024-12-27 01:35:40|22387.94|22307.94|22388.68|22308.68|22388.68|22308.68|22387.94|22307.94|8
1735263350000|2024-12-27 01:35:50|22388.67|22308.67|22388.17|22308.17|22388.83|22308.83|22388.13|22308.13|9
1735263360000|2024-12-27 01:36:00|22388.79|22308.79|22390.05|22310.05|22390.79|22310.79|22388.79|22308.79|10
1735263370000|2024-12-27 01:36:10|22390.34|22310.34|22390.44|22310.44|22390.74|22310.74|22390.03|22310.03|8
1735263380000|2024-12-27 01:36:20|22390.34|22310.34|22394.31|22314.31|22394.31|22314.31|22390.33|22310.33|10
1735263390000|2024-12-27 01:36:30|22394.3|22314.3|22391.17|22311.17|22394.92|22314.92|22391.16|22311.16|10
1735263400000|2024-12-27 01:36:40|22391.08|22311.08|22391.95|22311.95|22392.06|22312.06|22391.08|22311.08|10
1735263410000|2024-12-27 01:36:50|22392.44|22312.44|22391.92|22311.92|22392.44|22312.44|22391.73|22311.73|8
1735263420000|2024-12-27 01:37:00|22392.09|22312.09|22390.48|22310.48|22392.11|22312.11|22390.47|22310.47|10
1735263430000|2024-12-27 01:37:10|22390.71|22310.71|22392.97|22312.97|22392.97|22312.97|22390.71|22310.71|10
1735263440000|2024-12-27 01:37:20|22393.11|22313.11|22396.56|22316.56|22396.56|22316.56|22393.11|22313.11|9
1735263450000|2024-12-27 01:37:30|22396.57|22316.57|22398.13|22318.13|22398.13|22318.13|22396.32|22316.32|10
1735263460000|2024-12-27 01:37:40|22398.25|22318.25|22403.53|22323.53|22403.53|22323.53|22397.94|22317.94|9
1735263470000|2024-12-27 01:37:50|22404.29|22324.29|22407.95|22327.95|22407.95|22327.95|22404.29|22324.29|9
1735263480000|2024-12-27 01:38:00|22409.52|22329.52|22413.81|22333.81|22413.81|22333.81|22409.48|22329.48|10
1735263490000|2024-12-27 01:38:10|22419.25|22339.25|22422.15|22342.15|22422.15|22342.15|22419.25|22339.25|10
1735263500000|2024-12-27 01:38:20|22424.74|22344.74|22429.1|22349.1|22429.1|22349.1|22423.33|22343.33|10
1735263510000|2024-12-27 01:38:30|22430.35|22350.35|22430.9|22350.9|22432.65|22352.65|22430.31|22350.31|10
1735263520000|2024-12-27 01:38:40|22431.63|22351.63|22435.89|22355.89|22435.89|22355.89|22431.63|22351.63|10
1735263530000|2024-12-27 01:38:50|22435.99|22355.99|22437.68|22357.68|22437.75|22357.75|22435.99|22355.99|10
1735263540000|2024-12-27 01:39:00|22437.8|22357.8|22442|22362|22442|22362|22437.8|22357.8|10
1735263550000|2024-12-27 01:39:10|22442.48|22362.48|22446.42|22366.42|22447.37|22367.37|22442.48|22362.48|10
1735263560000|2024-12-27 01:39:20|22446.77|22366.77|22446.71|22366.71|22447.38|22367.38|22445.95|22365.95|10
1735263570000|2024-12-27 01:39:30|22448.35|22368.35|22447.87|22367.87|22448.35|22368.35|22447.67|22367.67|10
1735263580000|2024-12-27 01:39:40|22447.99|22367.99|22446.31|22366.31|22448.01|22368.01|22446.06|22366.06|10
1735263590000|2024-12-27 01:39:50|22446.36|22366.36|22446.58|22366.58|22446.58|22366.58|22445.92|22365.92|9
1735263600000|2024-12-27 01:40:00|22446.51|22366.51|22446.9|22366.9|22447.83|22367.83|22446.49|22366.49|9
1735263610000|2024-12-27 01:40:10|22447.33|22367.33|22459.19|22379.19|22459.19|22379.19|22447.33|22367.33|10
1735263620000|2024-12-27 01:40:20|22459.51|22379.51|22461.48|22381.48|22461.48|22381.48|22459.51|22379.51|10
1735263630000|2024-12-27 01:40:30|22461.21|22381.21|22458.93|22378.93|22461.27|22381.27|22458.93|22378.93|10
1735263640000|2024-12-27 01:40:40|22459.21|22379.21|22450.22|22370.22|22459.21|22379.21|22450.22|22370.22|10
1735263650000|2024-12-27 01:40:50|22449.66|22369.66|22449.99|22369.99|22449.99|22369.99|22448.44|22368.44|10
1735263660000|2024-12-27 01:41:00|22451.14|22371.14|22452.26|22372.26|22452.26|22372.26|22450.92|22370.92|10
1735263670000|2024-12-27 01:41:10|22452.32|22372.32|22451.65|22371.65|22452.32|22372.32|22450.62|22370.62|10
1735263680000|2024-12-27 01:41:20|22451.93|22371.93|22452.72|22372.72|22452.72|22372.72|22451.93|22371.93|10
1735263690000|2024-12-27 01:41:30|22452.79|22372.79|22451.91|22371.91|22453.71|22373.71|22451.91|22371.91|9
1735263700000|2024-12-27 01:41:40|22453.05|22373.05|22455.97|22375.97|22455.97|22375.97|22453.05|22373.05|10
1735263710000|2024-12-27 01:41:50|22455.98|22375.98|22457.67|22377.67|22457.75|22377.75|22455.94|22375.94|10
1735263720000|2024-12-27 01:42:00|22456.65|22376.65|22460.27|22380.27|22460.27|22380.27|22456.65|22376.65|10
1735263730000|2024-12-27 01:42:10|22460.6|22380.6|22462.86|22382.86|22462.86|22382.86|22459.55|22379.55|10
1735263740000|2024-12-27 01:42:20|22463.15|22383.15|22464.33|22384.33|22464.33|22384.33|22462.83|22382.83|10
1735263750000|2024-12-27 01:42:30|22464.23|22384.23|22467.64|22387.64|22467.64|22387.64|22464.23|22384.23|10
1735263760000|2024-12-27 01:42:40|22467.72|22387.72|22471.01|22391.01|22471.01|22391.01|22467.72|22387.72|10
1735263770000|2024-12-27 01:42:50|22470.94|22390.94|22471.25|22391.25|22471.28|22391.28|22470.61|22390.61|10
1735263780000|2024-12-27 01:43:00|22474.91|22394.91|22473.77|22393.77|22475.22|22395.22|22473.77|22393.77|9
1735263790000|2024-12-27 01:43:10|22473.85|22393.85|22472.17|22392.17|22474.02|22394.02|22472.17|22392.17|10
1735263800000|2024-12-27 01:43:20|22472.33|22392.33|22469.15|22389.15|22473.41|22393.41|22469.04|22389.04|10
1735263810000|2024-12-27 01:43:30|22469.58|22389.58|22468.89|22388.89|22470.13|22390.13|22468.89|22388.89|10
1735263820000|2024-12-27 01:43:40|22468.73|22388.73|22468.26|22388.26|22470.99|22390.99|22468.24|22388.24|10
1735263830000|2024-12-27 01:43:50|22468.69|22388.69|22467.49|22387.49|22468.69|22388.69|22466.33|22386.33|9
1735263840000|2024-12-27 01:44:00|22467.48|22387.48|22469.03|22389.03|22469.03|22389.03|22466.91|22386.91|10
1735263850000|2024-12-27 01:44:10|22468.98|22388.98|22472.45|22392.45|22472.45|22392.45|22468.4|22388.4|10
1735263860000|2024-12-27 01:44:20|22472.84|22392.84|22474.65|22394.65|22474.65|22394.65|22472.55|22392.55|10
1735263870000|2024-12-27 01:44:30|22474.68|22394.68|22476.95|22396.95|22477.12|22397.12|22474.68|22394.68|9
1735263880000|2024-12-27 01:44:40|22476.93|22396.93|22477.9|22397.9|22478.39|22398.39|22476.57|22396.57|10
1735263890000|2024-12-27 01:44:50|22477.56|22397.56|22477.1|22397.1|22478.16|22398.16|22476.44|22396.44|10
1735263900000|2024-12-27 01:45:00|22476.76|22396.76|22475.37|22395.37|22477.26|22397.26|22475.37|22395.37|9
1735263910000|2024-12-27 01:45:10|22475|22395|22476.71|22396.71|22476.71|22396.71|22475|22395|10
1735263920000|2024-12-27 01:45:20|22477.24|22397.24|22478.75|22398.75|22478.75|22398.75|22477.24|22397.24|10
1735263930000|2024-12-27 01:45:30|22479.04|22399.04|22482.25|22402.25|22482.89|22402.89|22479.04|22399.04|10
1735263940000|2024-12-27 01:45:40|22482.97|22402.97|22482.66|22402.66|22483.06|22403.06|22482.52|22402.52|10
1735263950000|2024-12-27 01:45:50|22482.69|22402.69|22484.19|22404.19|22484.19|22404.19|22482.62|22402.62|10
1735263960000|2024-12-27 01:46:00|22484.64|22404.64|22484.7|22404.7|22485.03|22405.03|22484.64|22404.64|9
1735263970000|2024-12-27 01:46:10|22484.93|22404.93|22483.34|22403.34|22486.24|22406.24|22483.34|22403.34|10
1735263980000|2024-12-27 01:46:20|22483.47|22403.47|22482.87|22402.87|22483.47|22403.47|22482.76|22402.76|10
1735263990000|2024-12-27 01:46:30|22482.92|22402.92|22479.09|22399.09|22482.92|22402.92|22479.09|22399.09|9
1735264000000|2024-12-27 01:46:40|22478.71|22398.71|22475.06|22395.06|22478.71|22398.71|22475.06|22395.06|10
1735264010000|2024-12-27 01:46:50|22474.48|22394.48|22472.26|22392.26|22474.48|22394.48|22472.26|22392.26|9
1735264020000|2024-12-27 01:47:00|22472.82|22392.82|22466.77|22386.77|22472.82|22392.82|22466.77|22386.77|10
1735264030000|2024-12-27 01:47:10|22463.39|22383.39|22461.61|22381.61|22463.73|22383.73|22461.61|22381.61|10
1735264040000|2024-12-27 01:47:20|22461.32|22381.32|22457.08|22377.08|22461.32|22381.32|22456.84|22376.84|10
1735264050000|2024-12-27 01:47:30|22456.41|22376.41|22454.37|22374.37|22456.41|22376.41|22454.2|22374.2|10
1735264060000|2024-12-27 01:47:40|22454.23|22374.23|22454.29|22374.29|22454.49|22374.49|22452.64|22372.64|10
1735264070000|2024-12-27 01:47:50|22454.68|22374.68|22453.65|22373.65|22454.68|22374.68|22453.48|22373.48|10
1735264080000|2024-12-27 01:48:00|22454.13|22374.13|22447.05|22367.05|22457.07|22377.07|22447.05|22367.05|10
1735264090000|2024-12-27 01:48:10|22446.42|22366.42|22443.81|22363.81|22446.42|22366.42|22441.39|22361.39|10
1735264100000|2024-12-27 01:48:20|22443.66|22363.66|22439.4|22359.4|22443.66|22363.66|22439.22|22359.22|10
1735264110000|2024-12-27 01:48:30|22437.91|22357.91|22437.25|22357.25|22438.57|22358.57|22437.25|22357.25|10
1735264120000|2024-12-27 01:48:40|22437.78|22357.78|22434.77|22354.77|22437.78|22357.78|22434.77|22354.77|9
1735264130000|2024-12-27 01:48:50|22434.83|22354.83|22433.35|22353.35|22434.83|22354.83|22432.89|22352.89|10
1735264140000|2024-12-27 01:49:00|22433.86|22353.86|22432.56|22352.56|22433.86|22353.86|22432.56|22352.56|10
1735264150000|2024-12-27 01:49:10|22432.3|22352.3|22434.63|22354.63|22434.63|22354.63|22431.78|22351.78|10
1735264160000|2024-12-27 01:49:20|22435.09|22355.09|22433.9|22353.9|22435.16|22355.16|22433.9|22353.9|9
1735264170000|2024-12-27 01:49:30|22433.92|22353.92|22433.84|22353.84|22434.25|22354.25|22433.43|22353.43|10
1735264180000|2024-12-27 01:49:40|22434.78|22354.78|22434.77|22354.77|22435.5|22355.5|22434.77|22354.77|10
1735264190000|2024-12-27 01:49:50|22434.74|22354.74|22434.89|22354.89|22435.06|22355.06|22434.74|22354.74|8
1735264200000|2024-12-27 01:50:00|22435.08|22355.08|22439.5|22359.5|22439.5|22359.5|22434.87|22354.87|10
1735264210000|2024-12-27 01:50:10|22439.45|22359.45|22437.79|22357.79|22439.45|22359.45|22437.79|22357.79|10
1735264220000|2024-12-27 01:50:20|22437.81|22357.81|22437.59|22357.59|22437.92|22357.92|22436.58|22356.58|10
1735264230000|2024-12-27 01:50:30|22438.27|22358.27|22435.39|22355.39|22439.57|22359.57|22435.39|22355.39|9
1735264240000|2024-12-27 01:50:40|22435.7|22355.7|22433.02|22353.02|22435.84|22355.84|22433.02|22353.02|10
1735264250000|2024-12-27 01:50:50|22432.97|22352.97|22431.65|22351.65|22432.97|22352.97|22430.37|22350.37|10
1735264260000|2024-12-27 01:51:00|22431.52|22351.52|22434.29|22354.29|22434.29|22354.29|22431.52|22351.52|10
1735264270000|2024-12-27 01:51:10|22436|22356|22436.93|22356.93|22436.93|22356.93|22436|22356|10
1735264280000|2024-12-27 01:51:20|22437.11|22357.11|22434.93|22354.93|22437.24|22357.24|22434.93|22354.93|9
1735264290000|2024-12-27 01:51:30|22434.87|22354.87|22434.5|22354.5|22434.9|22354.9|22434.44|22354.44|9
1735264300000|2024-12-27 01:51:40|22434.59|22354.59|22434.76|22354.76|22434.78|22354.78|22434.59|22354.59|8
1735264310000|2024-12-27 01:51:50|22434.63|22354.63|22435.57|22355.57|22435.57|22355.57|22434.63|22354.63|9
1735264320000|2024-12-27 01:52:00|22435.71|22355.71|22434.5|22354.5|22435.78|22355.78|22433.81|22353.81|10
1735264330000|2024-12-27 01:52:10|22434.47|22354.47|22434.66|22354.66|22434.96|22354.96|22434.4|22354.4|10
1735264340000|2024-12-27 01:52:20|22435.09|22355.09|22433.82|22353.82|22435.17|22355.17|22433.56|22353.56|9
1735264350000|2024-12-27 01:52:30|22433.77|22353.77|22426.99|22346.99|22433.77|22353.77|22426.99|22346.99|10
1735264360000|2024-12-27 01:52:40|22427.19|22347.19|22424.27|22344.27|22427.19|22347.19|22424.27|22344.27|10
1735264370000|2024-12-27 01:52:50|22424.16|22344.16|22422.65|22342.65|22424.18|22344.18|22422.65|22342.65|10
1735264380000|2024-12-27 01:53:00|22422.52|22342.52|22417.74|22337.74|22422.59|22342.59|22417.46|22337.46|9
1735264390000|2024-12-27 01:53:10|22417.71|22337.71|22417.83|22337.83|22418.87|22338.87|22417.17|22337.17|10
1735264400000|2024-12-27 01:53:20|22418.17|22338.17|22417.62|22337.62|22419.17|22339.17|22417.62|22337.62|10
1735264410000|2024-12-27 01:53:30|22417.59|22337.59|22415.37|22335.37|22417.59|22337.59|22415.37|22335.37|10
1735264420000|2024-12-27 01:53:40|22415.07|22335.07|22414.65|22334.65|22415.07|22335.07|22414.39|22334.39|10
1735264430000|2024-12-27 01:53:50|22414.54|22334.54|22416.71|22336.71|22416.81|22336.81|22414.54|22334.54|10
1735264440000|2024-12-27 01:54:00|22416.87|22336.87|22417.3|22337.3|22417.3|22337.3|22416.63|22336.63|10
1735264450000|2024-12-27 01:54:10|22416.99|22336.99|22413.28|22333.28|22416.99|22336.99|22413.28|22333.28|10
1735264460000|2024-12-27 01:54:20|22412.86|22332.86|22412.4|22332.4|22413.43|22333.43|22412.4|22332.4|9
1735264470000|2024-12-27 01:54:30|22412.07|22332.07|22410.98|22330.98|22412.07|22332.07|22410.21|22330.21|10
1735264480000|2024-12-27 01:54:40|22410.75|22330.75|22409.61|22329.61|22410.99|22330.99|22409.61|22329.61|10
1735264490000|2024-12-27 01:54:50|22409.62|22329.62|22410.76|22330.76|22410.76|22330.76|22409.62|22329.62|10
1735264500000|2024-12-27 01:55:00|22410.73|22330.73|22411.06|22331.06|22411.76|22331.76|22410.73|22330.73|8
1735264510000|2024-12-27 01:55:10|22410.81|22330.81|22410.02|22330.02|22410.81|22330.81|22409.51|22329.51|9
1735264520000|2024-12-27 01:55:20|22409.4|22329.4|22412.36|22332.36|22412.36|22332.36|22409.4|22329.4|9
1735264530000|2024-12-27 01:55:30|22412.53|22332.53|22417.4|22337.4|22417.59|22337.59|22412.52|22332.52|10
1735264540000|2024-12-27 01:55:40|22417.38|22337.38|22415.75|22335.75|22417.38|22337.38|22415.37|22335.37|10
1735264550000|2024-12-27 01:55:50|22415.91|22335.91|22415.17|22335.17|22416.06|22336.06|22415.09|22335.09|10
1735264560000|2024-12-27 01:56:00|22415.59|22335.59|22417.72|22337.72|22417.72|22337.72|22415.48|22335.48|9
1735264570000|2024-12-27 01:56:10|22417.87|22337.87|22418.72|22338.72|22419.21|22339.21|22417.87|22337.87|10
1735264580000|2024-12-27 01:56:20|22418.59|22338.59|22417.66|22337.66|22418.59|22338.59|22417.66|22337.66|9
1735264590000|2024-12-27 01:56:30|22417.65|22337.65|22421.15|22341.15|22421.15|22341.15|22417.65|22337.65|10
1735264600000|2024-12-27 01:56:40|22423.27|22343.27|22426.8|22346.8|22426.8|22346.8|22423.27|22343.27|10
1735264610000|2024-12-27 01:56:50|22427.3|22347.3|22428.65|22348.65|22428.65|22348.65|22427.25|22347.25|9
1735264620000|2024-12-27 01:57:00|22429.2|22349.2|22427.92|22347.92|22429.2|22349.2|22427.32|22347.32|10
1735264630000|2024-12-27 01:57:10|22427.32|22347.32|22427.51|22347.51|22427.51|22347.51|22427.19|22347.19|9
1735264640000|2024-12-27 01:57:20|22428.16|22348.16|22429.67|22349.67|22430.1|22350.1|22427.78|22347.78|10
1735264650000|2024-12-27 01:57:30|22429.95|22349.95|22431.13|22351.13|22431.13|22351.13|22429.9|22349.9|10
1735264660000|2024-12-27 01:57:40|22431.12|22351.12|22432.2|22352.2|22432.56|22352.56|22431|22351|9
1735264670000|2024-12-27 01:57:50|22432.04|22352.04|22430.69|22350.69|22432.04|22352.04|22430.69|22350.69|8
1735264680000|2024-12-27 01:58:00|22429.76|22349.76|22429.38|22349.38|22430.61|22350.61|22429.23|22349.23|10
1735264690000|2024-12-27 01:58:10|22429.29|22349.29|22428.15|22348.15|22429.29|22349.29|22428.03|22348.03|10
1735264700000|2024-12-27 01:58:20|22427.74|22347.74|22427.08|22347.08|22427.74|22347.74|22427.08|22347.08|10
1735264710000|2024-12-27 01:58:30|22426.81|22346.81|22425.96|22345.96|22426.81|22346.81|22425.59|22345.59|9
1735264720000|2024-12-27 01:58:40|22425.87|22345.87|22425.06|22345.06|22425.91|22345.91|22424.6|22344.6|10
1735264730000|2024-12-27 01:58:50|22425.58|22345.58|22425.49|22345.49|22425.58|22345.58|22424.99|22344.99|10
1735264740000|2024-12-27 01:59:00|22425.64|22345.64|22425.45|22345.45|22425.64|22345.64|22425.18|22345.18|8
1735264750000|2024-12-27 01:59:10|22423.6|22343.6|22421.14|22341.14|22423.68|22343.68|22421.14|22341.14|9
1735264760000|2024-12-27 01:59:20|22421.07|22341.07|22421.35|22341.35|22421.4|22341.4|22421.03|22341.03|9
1735264770000|2024-12-27 01:59:30|22421.33|22341.33|22420.43|22340.43|22421.33|22341.33|22419.85|22339.85|9
1735264780000|2024-12-27 01:59:40|22420.69|22340.69|22420.31|22340.31|22420.69|22340.69|22419.96|22339.96|10
1735264790000|2024-12-27 01:59:50|22420.26|22340.26|22419.96|22339.96|22420.26|22340.26|22419.51|22339.51|10
1735264800000|2024-12-27 02:00:00|22418.1|22338.1|22415.29|22335.29|22418.1|22338.1|22415.29|22335.29|10
1735264810000|2024-12-27 02:00:10|22415.34|22335.34|22414.36|22334.36|22415.53|22335.53|22414.36|22334.36|10
1735264820000|2024-12-27 02:00:20|22413.38|22333.38|22404.18|22324.18|22413.38|22333.38|22404.18|22324.18|10
1735264830000|2024-12-27 02:00:30|22403.86|22323.86|22406.74|22326.74|22406.74|22326.74|22403.86|22323.86|9
1735264840000|2024-12-27 02:00:40|22407.09|22327.09|22403.61|22323.61|22407.09|22327.09|22403.61|22323.61|10
1735264850000|2024-12-27 02:00:50|22403.71|22323.71|22403.58|22323.58|22403.71|22323.71|22403.31|22323.31|8
1735264860000|2024-12-27 02:01:00|22401.57|22321.57|22399.25|22319.25|22401.57|22321.57|22398.71|22318.71|10
1735264870000|2024-12-27 02:01:10|22399.77|22319.77|22409.66|22329.66|22409.66|22329.66|22399.77|22319.77|10
1735264880000|2024-12-27 02:01:20|22410.05|22330.05|22415.59|22335.59|22415.79|22335.79|22410.05|22330.05|10
1735264890000|2024-12-27 02:01:30|22415.53|22335.53|22412.23|22332.23|22415.93|22335.93|22410.28|22330.28|10
1735264900000|2024-12-27 02:01:40|22412.75|22332.75|22419.22|22339.22|22419.76|22339.76|22412.75|22332.75|10
1735264910000|2024-12-27 02:01:50|22419.34|22339.34|22422.16|22342.16|22422.16|22342.16|22419.34|22339.34|10
1735264920000|2024-12-27 02:02:00|22421.85|22341.85|22423.1|22343.1|22423.1|22343.1|22421.41|22341.41|10
1735264930000|2024-12-27 02:02:10|22423.41|22343.41|22423.18|22343.18|22424.14|22344.14|22423.17|22343.17|10
1735264940000|2024-12-27 02:02:20|22424.24|22344.24|22424.67|22344.67|22425.7|22345.7|22424.24|22344.24|10
1735264950000|2024-12-27 02:02:30|22424.7|22344.7|22427.57|22347.57|22427.57|22347.57|22424.7|22344.7|9
1735264960000|2024-12-27 02:02:40|22428.23|22348.23|22428.32|22348.32|22429.02|22349.02|22427.33|22347.33|10
1735264970000|2024-12-27 02:02:50|22428.27|22348.27|22428.35|22348.35|22428.88|22348.88|22427.97|22347.97|10
1735264980000|2024-12-27 02:03:00|22428.57|22348.57|22429.45|22349.45|22431.9|22351.9|22428.57|22348.57|8
1735264990000|2024-12-27 02:03:10|22429.48|22349.48|22433.1|22353.1|22433.36|22353.36|22429.37|22349.37|10
1735265000000|2024-12-27 02:03:20|22433.33|22353.33|22435.42|22355.42|22435.61|22355.61|22433.33|22353.33|10
1735265010000|2024-12-27 02:03:30|22435.68|22355.68|22435.42|22355.42|22435.72|22355.72|22435.05|22355.05|10
1735265020000|2024-12-27 02:03:40|22435.67|22355.67|22438.67|22358.67|22438.67|22358.67|22435.42|22355.42|8
1735265030000|2024-12-27 02:03:50|22439.43|22359.43|22440.79|22360.79|22440.79|22360.79|22439.43|22359.43|10
1735265040000|2024-12-27 02:04:00|22440.54|22360.54|22443.81|22363.81|22443.81|22363.81|22439.08|22359.08|10
1735265050000|2024-12-27 02:04:10|22445.25|22365.25|22453.38|22373.38|22453.38|22373.38|22445.25|22365.25|10
1735265060000|2024-12-27 02:04:20|22453.48|22373.48|22459.4|22379.4|22459.42|22379.42|22453.48|22373.48|10
1735265070000|2024-12-27 02:04:30|22459.38|22379.38|22460.3|22380.3|22460.3|22380.3|22458.78|22378.78|10
1735265080000|2024-12-27 02:04:40|22460.64|22380.64|22462.34|22382.34|22462.34|22382.34|22460.51|22380.51|10
1735265090000|2024-12-27 02:04:50|22463.85|22383.85|22464.06|22384.06|22464.09|22384.09|22463.74|22383.74|8
1735265100000|2024-12-27 02:05:00|22464.09|22384.09|22464.18|22384.18|22464.18|22384.18|22463.82|22383.82|10
1735265110000|2024-12-27 02:05:10|22464.25|22384.25|22464.92|22384.92|22466.73|22386.73|22464.25|22384.25|10
1735265120000|2024-12-27 02:05:20|22464.49|22384.49|22466.59|22386.59|22466.8|22386.8|22464.25|22384.25|10
1735265130000|2024-12-27 02:05:30|22466.16|22386.16|22463.79|22383.79|22466.16|22386.16|22463.79|22383.79|10
1735265140000|2024-12-27 02:05:40|22463.81|22383.81|22461.22|22381.22|22463.81|22383.81|22461.08|22381.08|10
1735265150000|2024-12-27 02:05:50|22461.71|22381.71|22464.92|22384.92|22464.92|22384.92|22461.71|22381.71|10
1735265160000|2024-12-27 02:06:00|22464.85|22384.85|22462.84|22382.84|22464.85|22384.85|22462.84|22382.84|10
1735265170000|2024-12-27 02:06:10|22462.83|22382.83|22464.54|22384.54|22464.54|22384.54|22462.45|22382.45|10
1735265180000|2024-12-27 02:06:20|22464.58|22384.58|22461.66|22381.66|22464.86|22384.86|22461.66|22381.66|10
1735265190000|2024-12-27 02:06:30|22460.62|22380.62|22465.14|22385.14|22465.91|22385.91|22460.62|22380.62|10
1735265200000|2024-12-27 02:06:40|22465.71|22385.71|22470.03|22390.03|22470.03|22390.03|22465.49|22385.49|10
1735265210000|2024-12-27 02:06:50|22470.91|22390.91|22473.59|22393.59|22474.34|22394.34|22470.91|22390.91|10
1735265220000|2024-12-27 02:07:00|22474.93|22394.93|22477.21|22397.21|22477.46|22397.46|22474.93|22394.93|10
1735265230000|2024-12-27 02:07:10|22477.43|22397.43|22478.89|22398.89|22478.93|22398.93|22477.43|22397.43|10
1735265240000|2024-12-27 02:07:20|22482.91|22402.91|22487.57|22407.57|22487.57|22407.57|22482.91|22402.91|10
1735265250000|2024-12-27 02:07:30|22488.34|22408.34|22495.17|22415.17|22495.17|22415.17|22488.34|22408.34|10
1735265260000|2024-12-27 02:07:40|22496.48|22416.48|22499.24|22419.24|22499.24|22419.24|22496.48|22416.48|8
1735265270000|2024-12-27 02:07:50|22499.28|22419.28|22501.18|22421.18|22501.72|22421.72|22499.28|22419.28|10
1735265280000|2024-12-27 02:08:00|22501.91|22421.91|22515.08|22435.08|22515.08|22435.08|22501.91|22421.91|9
1735265290000|2024-12-27 02:08:10|22516.36|22436.36|22523.19|22443.19|22523.24|22443.24|22516.36|22436.36|10
1735265300000|2024-12-27 02:08:20|22523.82|22443.82|22526.63|22446.63|22526.63|22446.63|22523.82|22443.82|10
1735265310000|2024-12-27 02:08:30|22526.77|22446.77|22525.88|22445.88|22526.77|22446.77|22525.88|22445.88|10
1735265320000|2024-12-27 02:08:40|22525.78|22445.78|22525.15|22445.15|22525.78|22445.78|22522.89|22442.89|10
1735265330000|2024-12-27 02:08:50|22525.23|22445.23|22524.07|22444.07|22525.23|22445.23|22523.67|22443.67|10
1735265340000|2024-12-27 02:09:00|22524.46|22444.46|22527.06|22447.06|22527.06|22447.06|22523.56|22443.56|10
1735265350000|2024-12-27 02:09:10|22528.19|22448.19|22531.49|22451.49|22531.49|22451.49|22527.5|22447.5|10
1735265360000|2024-12-27 02:09:20|22532.13|22452.13|22533.16|22453.16|22534.67|22454.67|22531.96|22451.96|10
1735265370000|2024-12-27 02:09:30|22533.78|22453.78|22532.54|22452.54|22533.78|22453.78|22531.89|22451.89|10
1735265380000|2024-12-27 02:09:40|22533.18|22453.18|22532.86|22452.86|22534.02|22454.02|22532.86|22452.86|10
1735265390000|2024-12-27 02:09:50|22532.83|22452.83|22527.24|22447.24|22533.07|22453.07|22527.24|22447.24|10
1735265400000|2024-12-27 02:10:00|22527.25|22447.25|22526.47|22446.47|22527.68|22447.68|22525.93|22445.93|10
1735265410000|2024-12-27 02:10:10|22527.32|22447.32|22527.38|22447.38|22528.57|22448.57|22526.56|22446.56|10
1735265420000|2024-12-27 02:10:20|22527.05|22447.05|22527.26|22447.26|22528.77|22448.77|22527.05|22447.05|10
1735265430000|2024-12-27 02:10:30|22527.07|22447.07|22522|22442|22527.07|22447.07|22522|22442|10
1735265440000|2024-12-27 02:10:40|22522.27|22442.27|22515.58|22435.58|22522.27|22442.27|22515.58|22435.58|10
1735265450000|2024-12-27 02:10:50|22512.81|22432.81|22512.84|22432.84|22513.43|22433.43|22512.59|22432.59|10
1735265460000|2024-12-27 02:11:00|22513.19|22433.19|22515.4|22435.4|22515.83|22435.83|22513.19|22433.19|10
1735265470000|2024-12-27 02:11:10|22515.27|22435.27|22515.67|22435.67|22516.59|22436.59|22515.27|22435.27|9
1735265480000|2024-12-27 02:11:20|22515.66|22435.66|22516.31|22436.31|22516.31|22436.31|22515.09|22435.09|10
1735265490000|2024-12-27 02:11:30|22516.22|22436.22|22513.65|22433.65|22516.22|22436.22|22513.65|22433.65|10
1735265500000|2024-12-27 02:11:40|22514.19|22434.19|22514.03|22434.03|22514.68|22434.68|22512.65|22432.65|10
1735265510000|2024-12-27 02:11:50|22514.02|22434.02|22512.82|22432.82|22514.16|22434.16|22512.82|22432.82|10
1735265520000|2024-12-27 02:12:00|22513.03|22433.03|22510.49|22430.49|22513.03|22433.03|22510.49|22430.49|10
1735265530000|2024-12-27 02:12:10|22510.11|22430.11|22509.02|22429.02|22510.11|22430.11|22508.91|22428.91|9
1735265540000|2024-12-27 02:12:20|22509.2|22429.2|22507.67|22427.67|22509.31|22429.31|22507.67|22427.67|9
1735265550000|2024-12-27 02:12:30|22507.87|22427.87|22507.84|22427.84|22508.2|22428.2|22507.79|22427.79|8
1735265560000|2024-12-27 02:12:40|22507.82|22427.82|22504.54|22424.54|22507.82|22427.82|22504.54|22424.54|10
1735265570000|2024-12-27 02:12:50|22504.82|22424.82|22503.11|22423.11|22504.82|22424.82|22503.11|22423.11|9
1735265580000|2024-12-27 02:13:00|22503.23|22423.23|22502.29|22422.29|22503.23|22423.23|22502.26|22422.26|10
1735265590000|2024-12-27 02:13:10|22502.28|22422.28|22500.32|22420.32|22502.37|22422.37|22500.32|22420.32|10
1735265600000|2024-12-27 02:13:20|22500.01|22420.01|22500.45|22420.45|22501.06|22421.06|22499.98|22419.98|10
1735265610000|2024-12-27 02:13:30|22500.43|22420.43|22501.24|22421.24|22501.24|22421.24|22500.24|22420.24|10
1735265620000|2024-12-27 02:13:40|22500.8|22420.8|22502.96|22422.96|22502.96|22422.96|22500.65|22420.65|10
1735265630000|2024-12-27 02:13:50|22502.99|22422.99|22503.88|22423.88|22503.88|22423.88|22502.86|22422.86|10
1735265640000|2024-12-27 02:14:00|22503.83|22423.83|22502.5|22422.5|22503.83|22423.83|22502.5|22422.5|10
1735265650000|2024-12-27 02:14:10|22502.43|22422.43|22501.53|22421.53|22502.43|22422.43|22501.53|22421.53|10
1735265660000|2024-12-27 02:14:20|22501.54|22421.54|22499.55|22419.55|22501.78|22421.78|22499.55|22419.55|10
1735265670000|2024-12-27 02:14:30|22499.4|22419.4|22500.58|22420.58|22500.58|22420.58|22499.13|22419.13|9
1735265680000|2024-12-27 02:14:40|22500.55|22420.55|22502.37|22422.37|22502.52|22422.52|22500.55|22420.55|10
1735265690000|2024-12-27 02:14:50|22502.71|22422.71|22502.3|22422.3|22502.71|22422.71|22501.86|22421.86|10
1735265700000|2024-12-27 02:15:00|22502.62|22422.62|22505.16|22425.16|22505.16|22425.16|22502.24|22422.24|9
1735265710000|2024-12-27 02:15:10|22504.9|22424.9|22507.96|22427.96|22507.96|22427.96|22504.9|22424.9|9
1735265720000|2024-12-27 02:15:20|22508.04|22428.04|22511.91|22431.91|22511.91|22431.91|22508.04|22428.04|10
1735265730000|2024-12-27 02:15:30|22512.24|22432.24|22519.9|22439.9|22519.9|22439.9|22512.24|22432.24|10
1735265740000|2024-12-27 02:15:40|22519.48|22439.48|22521.18|22441.18|22522.74|22442.74|22519.48|22439.48|10
1735265750000|2024-12-27 02:15:50|22521.28|22441.28|22522.93|22442.93|22522.93|22442.93|22521.28|22441.28|9
1735265760000|2024-12-27 02:16:00|22523.24|22443.24|22525.8|22445.8|22525.89|22445.89|22523.24|22443.24|10
1735265770000|2024-12-27 02:16:10|22525.59|22445.59|22524.39|22444.39|22525.72|22445.72|22524.09|22444.09|8
1735265780000|2024-12-27 02:16:20|22524.24|22444.24|22522.22|22442.22|22524.24|22444.24|22522.22|22442.22|10
1735265790000|2024-12-27 02:16:30|22522.15|22442.15|22520.84|22440.84|22522.15|22442.15|22520.48|22440.48|8
1735265800000|2024-12-27 02:16:40|22520.95|22440.95|22519.44|22439.44|22522.38|22442.38|22519.29|22439.29|10
1735265810000|2024-12-27 02:16:50|22518.43|22438.43|22518.45|22438.45|22518.8|22438.8|22518.43|22438.43|10
1735265820000|2024-12-27 02:17:00|22517.99|22437.99|22517.22|22437.22|22517.99|22437.99|22516.89|22436.89|10
1735265830000|2024-12-27 02:17:10|22517.27|22437.27|22517.99|22437.99|22518.47|22438.47|22517.26|22437.26|10
1735265840000|2024-12-27 02:17:20|22517.48|22437.48|22518.35|22438.35|22518.37|22438.37|22517.19|22437.19|10
1735265850000|2024-12-27 02:17:30|22518.41|22438.41|22515.08|22435.08|22518.41|22438.41|22515.08|22435.08|10
1735265860000|2024-12-27 02:17:40|22514.65|22434.65|22512.99|22432.99|22514.65|22434.65|22512.83|22432.83|10
1735265870000|2024-12-27 02:17:50|22513.03|22433.03|22511.54|22431.54|22513.03|22433.03|22510.74|22430.74|10
1735265880000|2024-12-27 02:18:00|22511.37|22431.37|22511.14|22431.14|22511.45|22431.45|22510.81|22430.81|10
1735265890000|2024-12-27 02:18:10|22511.26|22431.26|22509.29|22429.29|22511.26|22431.26|22509.12|22429.12|9
1735265900000|2024-12-27 02:18:20|22509.28|22429.28|22508.53|22428.53|22509.85|22429.85|22508.43|22428.43|10
1735265910000|2024-12-27 02:18:30|22509.49|22429.49|22508.42|22428.42|22509.95|22429.95|22508.34|22428.34|9
1735265920000|2024-12-27 02:18:40|22508.65|22428.65|22506.77|22426.77|22509.7|22429.7|22506.77|22426.77|10
1735265930000|2024-12-27 02:18:50|22506.62|22426.62|22510.18|22430.18|22510.18|22430.18|22506.62|22426.62|10
1735265940000|2024-12-27 02:19:00|22510.04|22430.04|22513.61|22433.61|22513.61|22433.61|22509.78|22429.78|9
1735265950000|2024-12-27 02:19:10|22513.78|22433.78|22511.35|22431.35|22514.16|22434.16|22511.35|22431.35|10
1735265960000|2024-12-27 02:19:20|22512.01|22432.01|22513.46|22433.46|22513.46|22433.46|22511.99|22431.99|10
1735265970000|2024-12-27 02:19:30|22513.78|22433.78|22517.04|22437.04|22517.04|22437.04|22513.78|22433.78|10
1735265980000|2024-12-27 02:19:40|22517.2|22437.2|22517.54|22437.54|22517.54|22437.54|22515.46|22435.46|10
1735265990000|2024-12-27 02:19:50|22517.37|22437.37|22523.72|22443.72|22523.72|22443.72|22517.23|22437.23|10
1735266000000|2024-12-27 02:20:00|22523.68|22443.68|22524.34|22444.34|22524.98|22444.98|22523.65|22443.65|10
1735266010000|2024-12-27 02:20:10|22524.33|22444.33|22526.93|22446.93|22526.93|22446.93|22524.33|22444.33|10
1735266020000|2024-12-27 02:20:20|22527.25|22447.25|22527.12|22447.12|22527.77|22447.77|22527.12|22447.12|10
1735266030000|2024-12-27 02:20:30|22526.79|22446.79|22532.14|22452.14|22532.39|22452.39|22526.55|22446.55|10
1735266040000|2024-12-27 02:20:40|22532.64|22452.64|22535.07|22455.07|22535.07|22455.07|22532.64|22452.64|10
1735266050000|2024-12-27 02:20:50|22535.58|22455.58|22538.34|22458.34|22538.34|22458.34|22535.58|22455.58|10
1735266060000|2024-12-27 02:21:00|22538.42|22458.42|22538.36|22458.36|22538.77|22458.77|22537.36|22457.36|10
1735266070000|2024-12-27 02:21:10|22538.55|22458.55|22539.18|22459.18|22539.33|22459.33|22538.41|22458.41|9
1735266080000|2024-12-27 02:21:20|22538.99|22458.99|22540.93|22460.93|22541.27|22461.27|22538.99|22458.99|10
1735266090000|2024-12-27 02:21:30|22540.89|22460.89|22541.44|22461.44|22541.69|22461.69|22540.89|22460.89|10
1735266100000|2024-12-27 02:21:40|22541.67|22461.67|22541.61|22461.61|22542.32|22462.32|22541.53|22461.53|10
1735266110000|2024-12-27 02:21:50|22540.83|22460.83|22538.57|22458.57|22540.83|22460.83|22538.1|22458.1|10
1735266120000|2024-12-27 02:22:00|22538.59|22458.59|22539.36|22459.36|22539.43|22459.43|22538.59|22458.59|8
1735266130000|2024-12-27 02:22:10|22539.15|22459.15|22538.85|22458.85|22539.15|22459.15|22537.83|22457.83|10
1735266140000|2024-12-27 02:22:20|22538.74|22458.74|22533.95|22453.95|22539.57|22459.57|22533.95|22453.95|9
1735266150000|2024-12-27 02:22:30|22533.57|22453.57|22528.92|22448.92|22533.57|22453.57|22528.92|22448.92|10
1735266160000|2024-12-27 02:22:40|22528.74|22448.74|22526.02|22446.02|22528.74|22448.74|22525.9|22445.9|10
1735266170000|2024-12-27 02:22:50|22525.79|22445.79|22525.73|22445.73|22525.97|22445.97|22525.73|22445.73|9
1735266180000|2024-12-27 02:23:00|22525.84|22445.84|22525.26|22445.26|22526.19|22446.19|22525.26|22445.26|9
1735266190000|2024-12-27 02:23:10|22524.29|22444.29|22525.66|22445.66|22525.66|22445.66|22524.25|22444.25|10
1735266200000|2024-12-27 02:23:20|22525.52|22445.52|22523.44|22443.44|22525.93|22445.93|22523.44|22443.44|10
1735266210000|2024-12-27 02:23:30|22522.86|22442.86|22516.53|22436.53|22522.88|22442.88|22516.53|22436.53|10
1735266220000|2024-12-27 02:23:40|22517.48|22437.48|22516.25|22436.25|22517.48|22437.48|22516.25|22436.25|10
1735266230000|2024-12-27 02:23:50|22516.6|22436.6|22514.11|22434.11|22516.9|22436.9|22514.11|22434.11|10
1735266240000|2024-12-27 02:24:00|22514.08|22434.08|22505.55|22425.55|22514.08|22434.08|22503.82|22423.82|10
1735266250000|2024-12-27 02:24:10|22505.69|22425.69|22508.72|22428.72|22508.72|22428.72|22505.69|22425.69|10
1735266260000|2024-12-27 02:24:20|22508.78|22428.78|22510.37|22430.37|22510.45|22430.45|22508.78|22428.78|10
1735266270000|2024-12-27 02:24:30|22510.45|22430.45|22514.11|22434.11|22514.11|22434.11|22510.45|22430.45|10
1735266280000|2024-12-27 02:24:40|22514.09|22434.09|22513.92|22433.92|22514.09|22434.09|22513.35|22433.35|10
1735266290000|2024-12-27 02:24:50|22513.8|22433.8|22512.82|22432.82|22513.8|22433.8|22512.52|22432.52|10
1735266300000|2024-12-27 02:25:00|22512.85|22432.85|22515.79|22435.79|22515.79|22435.79|22512.54|22432.54|10
1735266310000|2024-12-27 02:25:10|22515.65|22435.65|22516.49|22436.49|22517.5|22437.5|22515.65|22435.65|10
1735266320000|2024-12-27 02:25:20|22516.31|22436.31|22515.31|22435.31|22516.31|22436.31|22515.31|22435.31|9
1735266330000|2024-12-27 02:25:30|22515.63|22435.63|22516.76|22436.76|22516.76|22436.76|22515.63|22435.63|10
1735266340000|2024-12-27 02:25:40|22516.16|22436.16|22515.69|22435.69|22517.23|22437.23|22515.69|22435.69|9
1735266350000|2024-12-27 02:25:50|22515.46|22435.46|22514.6|22434.6|22515.46|22435.46|22514.47|22434.47|10
1735266360000|2024-12-27 02:26:00|22514.39|22434.39|22517.23|22437.23|22517.23|22437.23|22514.3|22434.3|10
1735266370000|2024-12-27 02:26:10|22517.32|22437.32|22517.3|22437.3|22517.74|22437.74|22517.3|22437.3|9
1735266380000|2024-12-27 02:26:20|22516.69|22436.69|22515.57|22435.57|22516.69|22436.69|22515.38|22435.38|10
1735266390000|2024-12-27 02:26:30|22515.68|22435.68|22516.45|22436.45|22517.14|22437.14|22515.68|22435.68|9
1735266400000|2024-12-27 02:26:40|22516.44|22436.44|22515.77|22435.77|22516.47|22436.47|22515.77|22435.77|10
1735266410000|2024-12-27 02:26:50|22516.17|22436.17|22515.11|22435.11|22516.17|22436.17|22515.08|22435.08|10
1735266420000|2024-12-27 02:27:00|22515.26|22435.26|22515.12|22435.12|22515.49|22435.49|22515.12|22435.12|9
1735266430000|2024-12-27 02:27:10|22515.07|22435.07|22518.25|22438.25|22518.25|22438.25|22515.07|22435.07|9
1735266440000|2024-12-27 02:27:20|22518.31|22438.31|22518.63|22438.63|22518.73|22438.73|22518.06|22438.06|10
1735266450000|2024-12-27 02:27:30|22518.74|22438.74|22518.81|22438.81|22519.28|22439.28|22518.74|22438.74|9
1735266460000|2024-12-27 02:27:40|22518.82|22438.82|22518.91|22438.91|22518.91|22438.91|22518.49|22438.49|9
1735266470000|2024-12-27 02:27:50|22519.09|22439.09|22517.96|22437.96|22519.89|22439.89|22517.89|22437.89|8
1735266480000|2024-12-27 02:28:00|22517.19|22437.19|22518.24|22438.24|22518.24|22438.24|22517.19|22437.19|9
1735266490000|2024-12-27 02:28:10|22518.06|22438.06|22515.14|22435.14|22518.34|22438.34|22515.14|22435.14|10
1735266500000|2024-12-27 02:28:20|22514.83|22434.83|22511.52|22431.52|22515.08|22435.08|22511.52|22431.52|10
1735266510000|2024-12-27 02:28:30|22511.45|22431.45|22507.65|22427.65|22511.45|22431.45|22507.5|22427.5|10
1735266520000|2024-12-27 02:28:40|22507.67|22427.67|22510.1|22430.1|22510.1|22430.1|22507.05|22427.05|10
1735266530000|2024-12-27 02:28:50|22510.3|22430.3|22512.5|22432.5|22512.5|22432.5|22510.3|22430.3|10
1735266540000|2024-12-27 02:29:00|22513.12|22433.12|22514.9|22434.9|22514.99|22434.99|22513.12|22433.12|10
1735266550000|2024-12-27 02:29:10|22515.17|22435.17|22520.17|22440.17|22520.17|22440.17|22515.17|22435.17|10
1735266560000|2024-12-27 02:29:20|22520.24|22440.24|22532.63|22452.63|22532.63|22452.63|22520.24|22440.24|10
1735266570000|2024-12-27 02:29:30|22533.38|22453.38|22534.28|22454.28|22534.28|22454.28|22533.15|22453.15|10
1735266580000|2024-12-27 02:29:40|22534.35|22454.35|22535.85|22455.85|22535.85|22455.85|22534.35|22454.35|9
1735266590000|2024-12-27 02:29:50|22536.06|22456.06|22535.76|22455.76|22536.36|22456.36|22535.76|22455.76|9
1735266600000|2024-12-27 02:30:00|22535.73|22455.73|22534.74|22454.74|22536.5|22456.5|22534.74|22454.74|10
1735266610000|2024-12-27 02:30:10|22535.39|22455.39|22537.87|22457.87|22537.87|22457.87|22535.38|22455.38|10
1735266620000|2024-12-27 02:30:20|22537.98|22457.98|22536.65|22456.65|22538.44|22458.44|22536.65|22456.65|8
1735266630000|2024-12-27 02:30:30|22536.37|22456.37|22539.42|22459.42|22539.95|22459.95|22535.96|22455.96|10
1735266640000|2024-12-27 02:30:40|22539.65|22459.65|22539.22|22459.22|22539.65|22459.65|22538.83|22458.83|8
1735266650000|2024-12-27 02:30:50|22539.15|22459.15|22540.42|22460.42|22540.42|22460.42|22539.15|22459.15|10
1735266660000|2024-12-27 02:31:00|22540.22|22460.22|22538.54|22458.54|22540.56|22460.56|22538.54|22458.54|10
1735266670000|2024-12-27 02:31:10|22538.91|22458.91|22540.64|22460.64|22540.69|22460.69|22538.91|22458.91|10
1735266680000|2024-12-27 02:31:20|22541.55|22461.55|22539.43|22459.43|22541.58|22461.58|22539.43|22459.43|9
1735266690000|2024-12-27 02:31:30|22539.51|22459.51|22540.98|22460.98|22540.98|22460.98|22539.41|22459.41|10
1735266700000|2024-12-27 02:31:40|22540.86|22460.86|22541.08|22461.08|22541.83|22461.83|22540.49|22460.49|10
1735266710000|2024-12-27 02:31:50|22540.89|22460.89|22541.22|22461.22|22541.3|22461.3|22540.66|22460.66|9
1735266720000|2024-12-27 02:32:00|22541.21|22461.21|22537.52|22457.52|22541.21|22461.21|22537.52|22457.52|9
1735266730000|2024-12-27 02:32:10|22536.93|22456.93|22535.67|22455.67|22536.93|22456.93|22534.84|22454.84|10
1735266740000|2024-12-27 02:32:20|22535.65|22455.65|22535.36|22455.36|22535.88|22455.88|22535.36|22455.36|10
1735266750000|2024-12-27 02:32:30|22535.66|22455.66|22535.11|22455.11|22535.99|22455.99|22535.11|22455.11|10
1735266760000|2024-12-27 02:32:40|22533.51|22453.51|22531.21|22451.21|22533.51|22453.51|22530.83|22450.83|10
1735266770000|2024-12-27 02:32:50|22530.36|22450.36|22529.91|22449.91|22530.36|22450.36|22529.79|22449.79|10
1735266780000|2024-12-27 02:33:00|22529.82|22449.82|22530.43|22450.43|22530.43|22450.43|22529.82|22449.82|9
1735266790000|2024-12-27 02:33:10|22530.58|22450.58|22532.62|22452.62|22532.65|22452.65|22530.49|22450.49|10
1735266800000|2024-12-27 02:33:20|22532.6|22452.6|22533|22453|22533.3|22453.3|22532.03|22452.03|10
1735266810000|2024-12-27 02:33:30|22532.77|22452.77|22530.69|22450.69|22532.77|22452.77|22530.69|22450.69|10
1735266820000|2024-12-27 02:33:40|22530.72|22450.72|22529.48|22449.48|22530.83|22450.83|22529.31|22449.31|9
1735266830000|2024-12-27 02:33:50|22529.51|22449.51|22529.24|22449.24|22530.03|22450.03|22529.24|22449.24|10
1735266840000|2024-12-27 02:34:00|22528.65|22448.65|22526.62|22446.62|22529.17|22449.17|22526.62|22446.62|10
1735266850000|2024-12-27 02:34:10|22526.94|22446.94|22526.75|22446.75|22527.15|22447.15|22526.64|22446.64|9
1735266860000|2024-12-27 02:34:20|22526.89|22446.89|22525.59|22445.59|22526.89|22446.89|22525.59|22445.59|9
1735266870000|2024-12-27 02:34:30|22525.62|22445.62|22524.62|22444.62|22525.68|22445.68|22524.62|22444.62|9
1735266880000|2024-12-27 02:34:40|22524.56|22444.56|22526.65|22446.65|22526.65|22446.65|22524.41|22444.41|9
1735266890000|2024-12-27 02:34:50|22526.79|22446.79|22528.05|22448.05|22528.05|22448.05|22526.79|22446.79|10
1735266900000|2024-12-27 02:35:00|22528.18|22448.18|22533.17|22453.17|22533.18|22453.18|22527.6|22447.6|10
1735266910000|2024-12-27 02:35:10|22533.39|22453.39|22534.17|22454.17|22534.5|22454.5|22533.39|22453.39|9
1735266920000|2024-12-27 02:35:20|22534.19|22454.19|22532.64|22452.64|22534.19|22454.19|22532.59|22452.59|10
1735266930000|2024-12-27 02:35:30|22532.46|22452.46|22530.07|22450.07|22532.63|22452.63|22530.07|22450.07|9
1735266940000|2024-12-27 02:35:40|22529.33|22449.33|22527.61|22447.61|22529.33|22449.33|22527.16|22447.16|10
1735266950000|2024-12-27 02:35:50|22527.63|22447.63|22521.77|22441.77|22527.63|22447.63|22521.77|22441.77|10
1735266960000|2024-12-27 02:36:00|22518.94|22438.94|22514.59|22434.59|22518.94|22438.94|22514.59|22434.59|9
1735266970000|2024-12-27 02:36:10|22514.12|22434.12|22510.92|22430.92|22514.12|22434.12|22510.92|22430.92|10
1735266980000|2024-12-27 02:36:20|22510.76|22430.76|22508.24|22428.24|22511.4|22431.4|22507.89|22427.89|10
1735266990000|2024-12-27 02:36:30|22508.23|22428.23|22510.39|22430.39|22510.39|22430.39|22508.23|22428.23|10
1735267000000|2024-12-27 02:36:40|22510.5|22430.5|22508|22428|22510.6|22430.6|22508|22428|10
1735267010000|2024-12-27 02:36:50|22507.4|22427.4|22505.44|22425.44|22507.4|22427.4|22505.44|22425.44|10
1735267020000|2024-12-27 02:37:00|22505.57|22425.57|22506.41|22426.41|22506.96|22426.96|22505.48|22425.48|9
1735267030000|2024-12-27 02:37:10|22505.56|22425.56|22506.89|22426.89|22506.89|22426.89|22505.07|22425.07|10
1735267040000|2024-12-27 02:37:20|22507.68|22427.68|22513.2|22433.2|22513.2|22433.2|22507.68|22427.68|10
1735267050000|2024-12-27 02:37:30|22512.41|22432.41|22516.5|22436.5|22516.5|22436.5|22512.41|22432.41|10
1735267060000|2024-12-27 02:37:40|22516.39|22436.39|22518.54|22438.54|22518.54|22438.54|22515.43|22435.43|10
1735267070000|2024-12-27 02:37:50|22518.35|22438.35|22517.14|22437.14|22518.35|22438.35|22517.14|22437.14|9
1735267080000|2024-12-27 02:38:00|22517.03|22437.03|22517.21|22437.21|22517.28|22437.28|22516.97|22436.97|10
1735267090000|2024-12-27 02:38:10|22517.62|22437.62|22518.06|22438.06|22518.46|22438.46|22517.62|22437.62|10
1735267100000|2024-12-27 02:38:20|22517.4|22437.4|22518.03|22438.03|22518.41|22438.41|22517.2|22437.2|10
1735267110000|2024-12-27 02:38:30|22517.96|22437.96|22520.34|22440.34|22520.5|22440.5|22517.89|22437.89|10
1735267120000|2024-12-27 02:38:40|22520.32|22440.32|22518.69|22438.69|22520.65|22440.65|22518.69|22438.69|9
1735267130000|2024-12-27 02:38:50|22518.62|22438.62|22518.82|22438.82|22518.83|22438.83|22518.36|22438.36|8
1735267140000|2024-12-27 02:39:00|22518.91|22438.91|22519.56|22439.56|22520.38|22440.38|22518.83|22438.83|9
1735267150000|2024-12-27 02:39:10|22519.58|22439.58|22517.44|22437.44|22519.86|22439.86|22517.44|22437.44|10
1735267160000|2024-12-27 02:39:20|22517.35|22437.35|22515.55|22435.55|22517.42|22437.42|22515.55|22435.55|10
1735267170000|2024-12-27 02:39:30|22515.49|22435.49|22515.14|22435.14|22515.49|22435.49|22515.08|22435.08|10
1735267180000|2024-12-27 02:39:40|22515.16|22435.16|22514.13|22434.13|22515.17|22435.17|22514.13|22434.13|9
1735267190000|2024-12-27 02:39:50|22513.48|22433.48|22512.7|22432.7|22513.48|22433.48|22511.99|22431.99|9
1735267200000|2024-12-27 02:40:00|22512.52|22432.52|22512.97|22432.97|22512.97|22432.97|22511.56|22431.56|10
1735267210000|2024-12-27 02:40:10|22512.34|22432.34|22510.52|22430.52|22512.34|22432.34|22510.1|22430.1|10
1735267220000|2024-12-27 02:40:20|22510.08|22430.08|22509.02|22429.02|22510.08|22430.08|22509.02|22429.02|10
1735267230000|2024-12-27 02:40:30|22509.14|22429.14|22510.2|22430.2|22510.2|22430.2|22509.14|22429.14|10
1735267240000|2024-12-27 02:40:40|22509.97|22429.97|22508.48|22428.48|22509.97|22429.97|22508.47|22428.47|10
1735267250000|2024-12-27 02:40:50|22508.33|22428.33|22512.07|22432.07|22512.07|22432.07|22508.33|22428.33|10
1735267260000|2024-12-27 02:41:00|22512.11|22432.11|22509.47|22429.47|22512.11|22432.11|22509.47|22429.47|9
1735267270000|2024-12-27 02:41:10|22509.45|22429.45|22507.97|22427.97|22509.53|22429.53|22507.97|22427.97|10
1735267280000|2024-12-27 02:41:20|22507.9|22427.9|22506.21|22426.21|22507.94|22427.94|22505.83|22425.83|10
1735267290000|2024-12-27 02:41:30|22505.8|22425.8|22504.32|22424.32|22505.84|22425.84|22503.94|22423.94|10
1735267300000|2024-12-27 02:41:40|22505.35|22425.35|22505.76|22425.76|22506.25|22426.25|22505.35|22425.35|10
1735267310000|2024-12-27 02:41:50|22505.68|22425.68|22504.99|22424.99|22505.94|22425.94|22504.96|22424.96|10
1735267320000|2024-12-27 02:42:00|22505.1|22425.1|22505.3|22425.3|22505.43|22425.43|22505.1|22425.1|10
1735267330000|2024-12-27 02:42:10|22504.94|22424.94|22498.24|22418.24|22504.94|22424.94|22498.24|22418.24|10
1735267340000|2024-12-27 02:42:20|22497.44|22417.44|22494.16|22414.16|22497.44|22417.44|22494.16|22414.16|10
1735267350000|2024-12-27 02:42:30|22493.88|22413.88|22484.34|22404.34|22493.89|22413.89|22484.34|22404.34|10
1735267360000|2024-12-27 02:42:40|22483.57|22403.57|22479.81|22399.81|22483.57|22403.57|22479.81|22399.81|10
1735267370000|2024-12-27 02:42:50|22479.05|22399.05|22470.43|22390.43|22479.05|22399.05|22470.43|22390.43|10
1735267380000|2024-12-27 02:43:00|22470.36|22390.36|22470.21|22390.21|22471.23|22391.23|22470.21|22390.21|10
1735267390000|2024-12-27 02:43:10|22470.24|22390.24|22465.75|22385.75|22470.24|22390.24|22465.75|22385.75|9
1735267400000|2024-12-27 02:43:20|22465.06|22385.06|22463.34|22383.34|22465.06|22385.06|22463.34|22383.34|10
1735267410000|2024-12-27 02:43:30|22462.87|22382.87|22461.89|22381.89|22462.87|22382.87|22461.89|22381.89|10
1735267420000|2024-12-27 02:43:40|22461.76|22381.76|22460.42|22380.42|22461.81|22381.81|22460.42|22380.42|10
1735267430000|2024-12-27 02:43:50|22460.37|22380.37|22460.48|22380.48|22461.45|22381.45|22460.34|22380.34|10
1735267440000|2024-12-27 02:44:00|22460.46|22380.46|22460.69|22380.69|22460.69|22380.69|22460.42|22380.42|9
1735267450000|2024-12-27 02:44:10|22460.99|22380.99|22461.3|22381.3|22461.77|22381.77|22460.99|22380.99|10
1735267460000|2024-12-27 02:44:20|22461.26|22381.26|22460.94|22380.94|22462.08|22382.08|22460.94|22380.94|10
1735267470000|2024-12-27 02:44:30|22460.99|22380.99|22461.27|22381.27|22461.55|22381.55|22460.97|22380.97|10
1735267480000|2024-12-27 02:44:40|22461|22381|22461.28|22381.28|22461.28|22381.28|22460.86|22380.86|9
1735267490000|2024-12-27 02:44:50|22461.26|22381.26|22460.87|22380.87|22461.31|22381.31|22460.48|22380.48|10
1735267500000|2024-12-27 02:45:00|22460.78|22380.78|22461.55|22381.55|22461.55|22381.55|22460.3|22380.3|10
1735267510000|2024-12-27 02:45:10|22461.7|22381.7|22462.71|22382.71|22462.71|22382.71|22461.6|22381.6|10
1735267520000|2024-12-27 02:45:20|22462.38|22382.38|22460.17|22380.17|22462.38|22382.38|22460.17|22380.17|9
1735267530000|2024-12-27 02:45:30|22459.93|22379.93|22460.03|22380.03|22460.43|22380.43|22459.93|22379.93|10
1735267540000|2024-12-27 02:45:40|22460.04|22380.04|22457.7|22377.7|22460.15|22380.15|22457.7|22377.7|10
1735267550000|2024-12-27 02:45:50|22458.17|22378.17|22461.11|22381.11|22461.17|22381.17|22458.17|22378.17|10
1735267560000|2024-12-27 02:46:00|22461.1|22381.1|22459.95|22379.95|22461.11|22381.11|22459.95|22379.95|9
1735267570000|2024-12-27 02:46:10|22459.57|22379.57|22459.02|22379.02|22459.57|22379.57|22458.99|22378.99|10
1735267580000|2024-12-27 02:46:20|22458.93|22378.93|22459.95|22379.95|22460.42|22380.42|22458.93|22378.93|9
1735267590000|2024-12-27 02:46:30|22459.94|22379.94|22455.63|22375.63|22459.94|22379.94|22455.63|22375.63|10
1735267600000|2024-12-27 02:46:40|22455.89|22375.89|22455.41|22375.41|22456.93|22376.93|22455.41|22375.41|10
1735267610000|2024-12-27 02:46:50|22455.16|22375.16|22455.19|22375.19|22455.94|22375.94|22455.16|22375.16|10
1735267620000|2024-12-27 02:47:00|22455.11|22375.11|22454.57|22374.57|22455.47|22375.47|22454.53|22374.53|9
1735267630000|2024-12-27 02:47:10|22454.4|22374.4|22451.61|22371.61|22454.64|22374.64|22451.61|22371.61|9
1735267640000|2024-12-27 02:47:20|22450.59|22370.59|22447.32|22367.32|22450.59|22370.59|22447.32|22367.32|10
1735267650000|2024-12-27 02:47:30|22446.83|22366.83|22446.02|22366.02|22447.06|22367.06|22445.93|22365.93|10
1735267660000|2024-12-27 02:47:40|22446.14|22366.14|22445.3|22365.3|22446.14|22366.14|22445.25|22365.25|10
1735267670000|2024-12-27 02:47:50|22445.33|22365.33|22444.46|22364.46|22445.37|22365.37|22444.46|22364.46|7
1735267680000|2024-12-27 02:48:00|22444.49|22364.49|22440.18|22360.18|22444.81|22364.81|22440.02|22360.02|10
1735267690000|2024-12-27 02:48:10|22440.39|22360.39|22438.54|22358.54|22440.39|22360.39|22438.42|22358.42|9
1735267700000|2024-12-27 02:48:20|22438.45|22358.45|22433.59|22353.59|22438.45|22358.45|22433.59|22353.59|10
1735267710000|2024-12-27 02:48:30|22433.38|22353.38|22422.44|22342.44|22433.38|22353.38|22422.44|22342.44|10
1735267720000|2024-12-27 02:48:40|22421.25|22341.25|22418.08|22338.08|22421.25|22341.25|22418.08|22338.08|10
1735267730000|2024-12-27 02:48:50|22418.15|22338.15|22413|22333|22418.15|22338.15|22412.81|22332.81|10
1735267740000|2024-12-27 02:49:00|22414.01|22334.01|22414.39|22334.39|22415.12|22335.12|22414.01|22334.01|10
1735267750000|2024-12-27 02:49:10|22414.24|22334.24|22405.9|22325.9|22414.24|22334.24|22405.9|22325.9|10
1735267760000|2024-12-27 02:49:20|22405.36|22325.36|22402.79|22322.79|22405.36|22325.36|22402.79|22322.79|10
1735267770000|2024-12-27 02:49:30|22402.8|22322.8|22402.42|22322.42|22403.15|22323.15|22402.29|22322.29|10
1735267780000|2024-12-27 02:49:40|22401.93|22321.93|22398.03|22318.03|22401.93|22321.93|22398.03|22318.03|10
1735267790000|2024-12-27 02:49:50|22398.07|22318.07|22393.71|22313.71|22398.87|22318.87|22393.63|22313.63|10
1735267800000|2024-12-27 02:50:00|22394.77|22314.77|22389.45|22309.45|22395.07|22315.07|22389.45|22309.45|10
1735267810000|2024-12-27 02:50:10|22389.5|22309.5|22386.62|22306.62|22389.5|22309.5|22385.95|22305.95|10
1735267820000|2024-12-27 02:50:20|22387.02|22307.02|22388.56|22308.56|22389.92|22309.92|22387.02|22307.02|10
1735267830000|2024-12-27 02:50:30|22388.37|22308.37|22389.09|22309.09|22390.16|22310.16|22388.37|22308.37|10
1735267840000|2024-12-27 02:50:40|22389.1|22309.1|22389.44|22309.44|22390.3|22310.3|22389.1|22309.1|9
1735267850000|2024-12-27 02:50:50|22389.57|22309.57|22388.23|22308.23|22389.57|22309.57|22388.08|22308.08|10
1735267860000|2024-12-27 02:51:00|22387.2|22307.2|22388.61|22308.61|22388.61|22308.61|22386.61|22306.61|10
1735267870000|2024-12-27 02:51:10|22389.74|22309.74|22388.03|22308.03|22390.25|22310.25|22388.03|22308.03|10
1735267880000|2024-12-27 02:51:20|22387.39|22307.39|22383.29|22303.29|22387.39|22307.39|22383.29|22303.29|10
1735267890000|2024-12-27 02:51:30|22382.82|22302.82|22367.43|22287.43|22382.82|22302.82|22367.04|22287.04|10
1735267900000|2024-12-27 02:51:40|22367.4|22287.4|22364.79|22284.79|22367.47|22287.47|22364.79|22284.79|10
1735267910000|2024-12-27 02:51:50|22365.07|22285.07|22362.85|22282.85|22365.07|22285.07|22362.85|22282.85|10
1735267920000|2024-12-27 02:52:00|22362.64|22282.64|22362.26|22282.26|22362.64|22282.64|22360.02|22280.02|10
1735267930000|2024-12-27 02:52:10|22362.06|22282.06|22366.72|22286.72|22366.72|22286.72|22362.06|22282.06|10
1735267940000|2024-12-27 02:52:20|22366.6|22286.6|22368.04|22288.04|22368.04|22288.04|22365.6|22285.6|10
1735267950000|2024-12-27 02:52:30|22368.5|22288.5|22365.23|22285.23|22368.5|22288.5|22365.23|22285.23|10
1735267960000|2024-12-27 02:52:40|22365.2|22285.2|22367.24|22287.24|22367.24|22287.24|22363.29|22283.29|10
1735267970000|2024-12-27 02:52:50|22367.26|22287.26|22366.45|22286.45|22367.26|22287.26|22365.71|22285.71|10
1735267980000|2024-12-27 02:53:00|22366.52|22286.52|22370.61|22290.61|22370.61|22290.61|22365.6|22285.6|10
1735267990000|2024-12-27 02:53:10|22371.14|22291.14|22383.42|22303.42|22383.42|22303.42|22371.14|22291.14|10
1735268000000|2024-12-27 02:53:20|22384.06|22304.06|22387.91|22307.91|22387.91|22307.91|22384.06|22304.06|10
1735268010000|2024-12-27 02:53:30|22387.95|22307.95|22392.34|22312.34|22394.77|22314.77|22387.95|22307.95|10
1735268020000|2024-12-27 02:53:40|22391.56|22311.56|22390.42|22310.42|22391.76|22311.76|22390.37|22310.37|10
1735268030000|2024-12-27 02:53:50|22390.14|22310.14|22388.51|22308.51|22390.23|22310.23|22388.51|22308.51|10
1735268040000|2024-12-27 02:54:00|22388.48|22308.48|22388.86|22308.86|22389.14|22309.14|22386.59|22306.59|9
1735268050000|2024-12-27 02:54:10|22389.87|22309.87|22392.08|22312.08|22392.47|22312.47|22389.87|22309.87|10
1735268060000|2024-12-27 02:54:20|22392.7|22312.7|22395.3|22315.3|22396.1|22316.1|22392.7|22312.7|10
1735268070000|2024-12-27 02:54:30|22395.23|22315.23|22393.75|22313.75|22395.65|22315.65|22393.23|22313.23|10
1735268080000|2024-12-27 02:54:40|22394.53|22314.53|22394.35|22314.35|22395.26|22315.26|22393.8|22313.8|10
1735268090000|2024-12-27 02:54:50|22394.37|22314.37|22394.37|22314.37|22394.49|22314.49|22394.16|22314.16|9
1735268100000|2024-12-27 02:55:00|22394.33|22314.33|22392.73|22312.73|22394.35|22314.35|22392.73|22312.73|9
1735268110000|2024-12-27 02:55:10|22391.55|22311.55|22394.24|22314.24|22394.29|22314.29|22390.49|22310.49|10
1735268120000|2024-12-27 02:55:20|22394.52|22314.52|22397.59|22317.59|22397.65|22317.65|22394.5|22314.5|10
1735268130000|2024-12-27 02:55:30|22398.18|22318.18|22400.81|22320.81|22400.81|22320.81|22398.18|22318.18|9
1735268140000|2024-12-27 02:55:40|22400.8|22320.8|22400.38|22320.38|22401.35|22321.35|22400.38|22320.38|10
1735268150000|2024-12-27 02:55:50|22400.25|22320.25|22402.32|22322.32|22402.32|22322.32|22400.25|22320.25|10
1735268160000|2024-12-27 02:56:00|22402.35|22322.35|22403.09|22323.09|22403.09|22323.09|22402.17|22322.17|9
1735268170000|2024-12-27 02:56:10|22403.21|22323.21|22403.81|22323.81|22404.76|22324.76|22403.21|22323.21|9
1735268180000|2024-12-27 02:56:20|22404.05|22324.05|22405.63|22325.63|22405.63|22325.63|22404.05|22324.05|10
1735268190000|2024-12-27 02:56:30|22405.74|22325.74|22410.6|22330.6|22410.6|22330.6|22405.74|22325.74|10
1735268200000|2024-12-27 02:56:40|22411.54|22331.54|22411.4|22331.4|22411.6|22331.6|22410.69|22330.69|10
1735268210000|2024-12-27 02:56:50|22411.98|22331.98|22412.9|22332.9|22412.98|22332.98|22411.22|22331.22|9
1735268220000|2024-12-27 02:57:00|22412.87|22332.87|22413.45|22333.45|22413.69|22333.69|22412.71|22332.71|10
1735268230000|2024-12-27 02:57:10|22412.84|22332.84|22412.83|22332.83|22413.14|22333.14|22412.6|22332.6|10
1735268240000|2024-12-27 02:57:20|22412.67|22332.67|22415.34|22335.34|22415.44|22335.44|22412.67|22332.67|9
1735268250000|2024-12-27 02:57:30|22415.15|22335.15|22415.92|22335.92|22415.92|22335.92|22414.86|22334.86|10
1735268260000|2024-12-27 02:57:40|22416.4|22336.4|22418.83|22338.83|22419.73|22339.73|22416.4|22336.4|10
1735268270000|2024-12-27 02:57:50|22418.87|22338.87|22419.04|22339.04|22419.04|22339.04|22418.42|22338.42|10
1735268280000|2024-12-27 02:58:00|22419.12|22339.12|22418.36|22338.36|22419.74|22339.74|22418.36|22338.36|10
1735268290000|2024-12-27 02:58:10|22418.02|22338.02|22414.06|22334.06|22418.02|22338.02|22414.06|22334.06|10
1735268300000|2024-12-27 02:58:20|22414.24|22334.24|22412.37|22332.37|22414.24|22334.24|22412.37|22332.37|10
1735268310000|2024-12-27 02:58:30|22412.28|22332.28|22412.58|22332.58|22412.63|22332.63|22411.23|22331.23|10
1735268320000|2024-12-27 02:58:40|22412.74|22332.74|22413.26|22333.26|22413.26|22333.26|22412.55|22332.55|9
1735268330000|2024-12-27 02:58:50|22413.35|22333.35|22413.88|22333.88|22414.79|22334.79|22413.33|22333.33|9
1735268340000|2024-12-27 02:59:00|22413.65|22333.65|22412.74|22332.74|22414.17|22334.17|22412.56|22332.56|10
1735268350000|2024-12-27 02:59:10|22412.24|22332.24|22408.66|22328.66|22412.24|22332.24|22408.66|22328.66|9
1735268360000|2024-12-27 02:59:20|22408.89|22328.89|22411.88|22331.88|22411.88|22331.88|22408.89|22328.89|10
1735268370000|2024-12-27 02:59:30|22411.36|22331.36|22413.98|22333.98|22413.98|22333.98|22411.36|22331.36|10
1735268380000|2024-12-27 02:59:40|22413.97|22333.97|22413.37|22333.37|22413.97|22333.97|22413.37|22333.37|10
1735268390000|2024-12-27 02:59:50|22414.39|22334.39|22416.8|22336.8|22416.85|22336.85|22414.39|22334.39|9
1735268400000|2024-12-27 03:00:00|22416.47|22336.47|22419.41|22339.41|22420.58|22340.58|22416.35|22336.35|10
1735268410000|2024-12-27 03:00:10|22419.58|22339.58|22419.15|22339.15|22419.92|22339.92|22418.4|22338.4|10
1735268420000|2024-12-27 03:00:20|22419.07|22339.07|22421.86|22341.86|22422.01|22342.01|22419.07|22339.07|10
1735268430000|2024-12-27 03:00:30|22420.91|22340.91|22423.77|22343.77|22423.77|22343.77|22420.53|22340.53|10
1735268440000|2024-12-27 03:00:40|22423.02|22343.02|22419.71|22339.71|22423.02|22343.02|22419.71|22339.71|10
1735268450000|2024-12-27 03:00:50|22419.48|22339.48|22421.39|22341.39|22421.39|22341.39|22419.08|22339.08|10
1735268460000|2024-12-27 03:01:00|22420.99|22340.99|22422.16|22342.16|22422.9|22342.9|22420.72|22340.72|10
1735268470000|2024-12-27 03:01:10|22421.03|22341.03|22420.32|22340.32|22421.12|22341.12|22420.03|22340.03|10
1735268480000|2024-12-27 03:01:20|22420.41|22340.41|22419.17|22339.17|22420.46|22340.46|22419.03|22339.03|10
1735268490000|2024-12-27 03:01:30|22419.36|22339.36|22412.33|22332.33|22419.36|22339.36|22412.33|22332.33|10
1735268500000|2024-12-27 03:01:40|22412.12|22332.12|22409.59|22329.59|22412.27|22332.27|22409.59|22329.59|10
1735268510000|2024-12-27 03:01:50|22411.16|22331.16|22410.94|22330.94|22411.95|22331.95|22410.7|22330.7|10
1735268520000|2024-12-27 03:02:00|22410.79|22330.79|22407.91|22327.91|22411.58|22331.58|22407.91|22327.91|10
1735268530000|2024-12-27 03:02:10|22407.66|22327.66|22405.65|22325.65|22407.66|22327.66|22405.65|22325.65|10
1735268540000|2024-12-27 03:02:20|22405.69|22325.69|22401.44|22321.44|22405.69|22325.69|22401.44|22321.44|10
1735268550000|2024-12-27 03:02:30|22401.49|22321.49|22400.8|22320.8|22401.49|22321.49|22400.3|22320.3|10
1735268560000|2024-12-27 03:02:40|22400.66|22320.66|22399.19|22319.19|22400.66|22320.66|22396.74|22316.74|9
1735268570000|2024-12-27 03:02:50|22399.17|22319.17|22399.09|22319.09|22399.17|22319.17|22398.37|22318.37|9
1735268580000|2024-12-27 03:03:00|22399.12|22319.12|22402.64|22322.64|22402.64|22322.64|22399.12|22319.12|10
1735268590000|2024-12-27 03:03:10|22402.72|22322.72|22402.47|22322.47|22402.78|22322.78|22401.87|22321.87|10
1735268600000|2024-12-27 03:03:20|22403.03|22323.03|22405.17|22325.17|22405.17|22325.17|22403.03|22323.03|10
1735268610000|2024-12-27 03:03:30|22405.3|22325.3|22406.77|22326.77|22406.77|22326.77|22405.3|22325.3|10
1735268620000|2024-12-27 03:03:40|22407.53|22327.53|22403.86|22323.86|22407.66|22327.66|22403.86|22323.86|10
1735268630000|2024-12-27 03:03:50|22403.54|22323.54|22401.74|22321.74|22403.57|22323.57|22401.37|22321.37|10
1735268640000|2024-12-27 03:04:00|22401.71|22321.71|22399.53|22319.53|22401.71|22321.71|22399.53|22319.53|10
1735268650000|2024-12-27 03:04:10|22399.22|22319.22|22397.89|22317.89|22399.22|22319.22|22397.53|22317.53|10
1735268660000|2024-12-27 03:04:20|22397.67|22317.67|22397.51|22317.51|22397.67|22317.67|22397.04|22317.04|10
1735268670000|2024-12-27 03:04:30|22397.69|22317.69|22394.43|22314.43|22397.73|22317.73|22394.43|22314.43|10
1735268680000|2024-12-27 03:04:40|22394.96|22314.96|22392.38|22312.38|22397.62|22317.62|22392.38|22312.38|9
1735268690000|2024-12-27 03:04:50|22392.29|22312.29|22394.11|22314.11|22394.11|22314.11|22391.99|22311.99|9
1735268700000|2024-12-27 03:05:00|22394.69|22314.69|22397.6|22317.6|22397.6|22317.6|22394.67|22314.67|9
1735268710000|2024-12-27 03:05:10|22397.81|22317.81|22400.77|22320.77|22400.77|22320.77|22397.81|22317.81|9
1735268720000|2024-12-27 03:05:20|22401.14|22321.14|22402.09|22322.09|22402.8|22322.8|22401.14|22321.14|10
1735268730000|2024-12-27 03:05:30|22403.86|22323.86|22405.68|22325.68|22405.68|22325.68|22403.86|22323.86|10
1735268740000|2024-12-27 03:05:40|22405.74|22325.74|22406.86|22326.86|22409.46|22329.46|22405.74|22325.74|10
1735268750000|2024-12-27 03:05:50|22406.74|22326.74|22406.18|22326.18|22406.74|22326.74|22406.18|22326.18|9
1735268760000|2024-12-27 03:06:00|22406.12|22326.12|22408.19|22328.19|22408.19|22328.19|22406.12|22326.12|10
1735268770000|2024-12-27 03:06:10|22408.59|22328.59|22409.31|22329.31|22410.3|22330.3|22408.59|22328.59|10
1735268780000|2024-12-27 03:06:20|22408.24|22328.24|22406.8|22326.8|22408.43|22328.43|22406.13|22326.13|9
1735268790000|2024-12-27 03:06:30|22406.05|22326.05|22404.36|22324.36|22406.05|22326.05|22404.36|22324.36|10
1735268800000|2024-12-27 03:06:40|22404.94|22324.94|22404.35|22324.35|22404.94|22324.94|22403.76|22323.76|9
1735268810000|2024-12-27 03:06:50|22404.69|22324.69|22406.9|22326.9|22406.97|22326.97|22404.69|22324.69|9
1735268820000|2024-12-27 03:07:00|22407.22|22327.22|22412.68|22332.68|22412.68|22332.68|22407.22|22327.22|10
1735268830000|2024-12-27 03:07:10|22412.1|22332.1|22417.47|22337.47|22417.47|22337.47|22412.1|22332.1|10
1735268840000|2024-12-27 03:07:20|22419.27|22339.27|22421.48|22341.48|22421.63|22341.63|22419.27|22339.27|10
1735268850000|2024-12-27 03:07:30|22422.39|22342.39|22426.33|22346.33|22426.44|22346.44|22422.39|22342.39|9
1735268860000|2024-12-27 03:07:40|22426.54|22346.54|22431.59|22351.59|22431.59|22351.59|22426.54|22346.54|10
1735268870000|2024-12-27 03:07:50|22431.63|22351.63|22440.6|22360.6|22440.6|22360.6|22430.87|22350.87|10
1735268880000|2024-12-27 03:08:00|22440.73|22360.73|22442.94|22362.94|22442.94|22362.94|22440.73|22360.73|8
1735268890000|2024-12-27 03:08:10|22443.96|22363.96|22447.05|22367.05|22447.05|22367.05|22443.95|22363.95|10
1735268900000|2024-12-27 03:08:20|22449.62|22369.62|22446.92|22366.92|22449.62|22369.62|22446.92|22366.92|9
1735268910000|2024-12-27 03:08:30|22446.59|22366.59|22444.42|22364.42|22446.59|22366.59|22444.42|22364.42|10
1735268920000|2024-12-27 03:08:40|22444.04|22364.04|22442.06|22362.06|22444.04|22364.04|22441.86|22361.86|10
1735268930000|2024-12-27 03:08:50|22442.18|22362.18|22442.98|22362.98|22442.98|22362.98|22441.88|22361.88|10
1735268940000|2024-12-27 03:09:00|22442.88|22362.88|22444.08|22364.08|22444.08|22364.08|22442.88|22362.88|10
1735268950000|2024-12-27 03:09:10|22444.2|22364.2|22439.82|22359.82|22444.2|22364.2|22439.79|22359.79|10
1735268960000|2024-12-27 03:09:20|22437.45|22357.45|22439.98|22359.98|22439.98|22359.98|22437.45|22357.45|10
1735268970000|2024-12-27 03:09:30|22438.48|22358.48|22437.94|22357.94|22438.48|22358.48|22437.51|22357.51|10
1735268980000|2024-12-27 03:09:40|22437.33|22357.33|22438.69|22358.69|22439.03|22359.03|22437.33|22357.33|10
1735268990000|2024-12-27 03:09:50|22438.5|22358.5|22437.71|22357.71|22438.73|22358.73|22437.71|22357.71|8
1735269000000|2024-12-27 03:10:00|22437.6|22357.6|22435.24|22355.24|22438.1|22358.1|22435.24|22355.24|10
1735269010000|2024-12-27 03:10:10|22435.26|22355.26|22433.79|22353.79|22435.26|22355.26|22431.42|22351.42|10
1735269020000|2024-12-27 03:10:20|22433.65|22353.65|22435.27|22355.27|22435.5|22355.5|22433.65|22353.65|10
1735269030000|2024-12-27 03:10:30|22435.26|22355.26|22439.74|22359.74|22439.74|22359.74|22435.26|22355.26|10
1735269040000|2024-12-27 03:10:40|22440.24|22360.24|22440.15|22360.15|22441.53|22361.53|22440.15|22360.15|10
1735269050000|2024-12-27 03:10:50|22440.24|22360.24|22442.2|22362.2|22442.2|22362.2|22440.02|22360.02|10
1735269060000|2024-12-27 03:11:00|22442.21|22362.21|22444.51|22364.51|22444.55|22364.55|22441.78|22361.78|10
1735269070000|2024-12-27 03:11:10|22444.93|22364.93|22446.19|22366.19|22446.19|22366.19|22444.8|22364.8|10
1735269080000|2024-12-27 03:11:20|22446.28|22366.28|22446.77|22366.77|22447.31|22367.31|22446.28|22366.28|10
1735269090000|2024-12-27 03:11:30|22446.8|22366.8|22448.62|22368.62|22448.62|22368.62|22446.8|22366.8|9
1735269100000|2024-12-27 03:11:40|22448.61|22368.61|22448.79|22368.79|22448.79|22368.79|22448.51|22368.51|9
1735269110000|2024-12-27 03:11:50|22448.82|22368.82|22448.8|22368.8|22449.73|22369.73|22448.68|22368.68|10
1735269120000|2024-12-27 03:12:00|22448.77|22368.77|22448.73|22368.73|22450.25|22370.25|22448.32|22368.32|10
1735269130000|2024-12-27 03:12:10|22451.79|22371.79|22450.58|22370.58|22452.06|22372.06|22450.55|22370.55|9
1735269140000|2024-12-27 03:12:20|22450.37|22370.37|22449.96|22369.96|22450.95|22370.95|22449.64|22369.64|10
1735269150000|2024-12-27 03:12:30|22449.95|22369.95|22449.06|22369.06|22449.95|22369.95|22449.06|22369.06|7
1735269160000|2024-12-27 03:12:40|22448.87|22368.87|22448.77|22368.77|22448.87|22368.87|22447.74|22367.74|10
1735269170000|2024-12-27 03:12:50|22448.79|22368.79|22451.28|22371.28|22451.28|22371.28|22448.79|22368.79|10
1735269180000|2024-12-27 03:13:00|22451.11|22371.11|22450.87|22370.87|22451.52|22371.52|22450.87|22370.87|10
1735269190000|2024-12-27 03:13:10|22450.88|22370.88|22450.32|22370.32|22451.62|22371.62|22450.32|22370.32|10
1735269200000|2024-12-27 03:13:20|22450.26|22370.26|22451.82|22371.82|22451.82|22371.82|22449.9|22369.9|9
1735269210000|2024-12-27 03:13:30|22451.91|22371.91|22451.39|22371.39|22451.95|22371.95|22451.38|22371.38|9
1735269220000|2024-12-27 03:13:40|22451.67|22371.67|22450.98|22370.98|22451.77|22371.77|22450.98|22370.98|10
1735269230000|2024-12-27 03:13:50|22451.33|22371.33|22452.75|22372.75|22452.75|22372.75|22451.23|22371.23|10
1735269240000|2024-12-27 03:14:00|22452.86|22372.86|22451.81|22371.81|22452.9|22372.9|22451.81|22371.81|10
1735269250000|2024-12-27 03:14:10|22451.78|22371.78|22453.17|22373.17|22453.18|22373.18|22451.77|22371.77|7
1735269260000|2024-12-27 03:14:20|22453.82|22373.82|22454.79|22374.79|22454.87|22374.87|22453.82|22373.82|10
1735269270000|2024-12-27 03:14:30|22454.85|22374.85|22455.19|22375.19|22455.68|22375.68|22454.54|22374.54|10
1735269280000|2024-12-27 03:14:40|22455.06|22375.06|22453.03|22373.03|22455.06|22375.06|22453.03|22373.03|10
1735269290000|2024-12-27 03:14:50|22453.11|22373.11|22455.69|22375.69|22455.69|22375.69|22453.11|22373.11|10
1735269300000|2024-12-27 03:15:00|22455.66|22375.66|22454.12|22374.12|22455.88|22375.88|22454.12|22374.12|10
1735269310000|2024-12-27 03:15:10|22453.98|22373.98|22454.7|22374.7|22454.7|22374.7|22453.51|22373.51|10
1735269320000|2024-12-27 03:15:20|22455.25|22375.25|22455.05|22375.05|22455.97|22375.97|22455.05|22375.05|8
1735269330000|2024-12-27 03:15:30|22454.93|22374.93|22452.87|22372.87|22454.93|22374.93|22452.87|22372.87|10
1735269340000|2024-12-27 03:15:40|22452.14|22372.14|22451.06|22371.06|22452.14|22372.14|22449.99|22369.99|10
1735269350000|2024-12-27 03:15:50|22450.7|22370.7|22447.75|22367.75|22450.83|22370.83|22447.28|22367.28|10
1735269360000|2024-12-27 03:16:00|22448.34|22368.34|22448.47|22368.47|22448.47|22368.47|22447.89|22367.89|10
1735269370000|2024-12-27 03:16:10|22448.45|22368.45|22447.39|22367.39|22448.45|22368.45|22447.23|22367.23|10
1735269380000|2024-12-27 03:16:20|22447.34|22367.34|22447.14|22367.14|22447.36|22367.36|22447.12|22367.12|8
1735269390000|2024-12-27 03:16:30|22446.93|22366.93|22445.83|22365.83|22446.93|22366.93|22445.7|22365.7|9
1735269400000|2024-12-27 03:16:40|22445.79|22365.79|22444.05|22364.05|22445.87|22365.87|22444.05|22364.05|9
1735269410000|2024-12-27 03:16:50|22444.06|22364.06|22446.18|22366.18|22446.18|22366.18|22444.06|22364.06|10
1735269420000|2024-12-27 03:17:00|22446.24|22366.24|22445.91|22365.91|22447.29|22367.29|22445.91|22365.91|10
1735269430000|2024-12-27 03:17:10|22446.36|22366.36|22445.35|22365.35|22446.36|22366.36|22445.14|22365.14|10
1735269440000|2024-12-27 03:17:20|22446.63|22366.63|22447.07|22367.07|22447.57|22367.57|22446.63|22366.63|10
1735269450000|2024-12-27 03:17:30|22447.28|22367.28|22446.65|22366.65|22447.28|22367.28|22446.43|22366.43|9
1735269460000|2024-12-27 03:17:40|22446.68|22366.68|22446.99|22366.99|22447.3|22367.3|22446.64|22366.64|10
1735269470000|2024-12-27 03:17:50|22447.67|22367.67|22447.85|22367.85|22447.85|22367.85|22447.67|22367.67|9
1735269480000|2024-12-27 03:18:00|22447.92|22367.92|22445.87|22365.87|22447.93|22367.93|22445.87|22365.87|10
1735269490000|2024-12-27 03:18:10|22445.73|22365.73|22441.77|22361.77|22445.73|22365.73|22441.48|22361.48|10
1735269500000|2024-12-27 03:18:20|22441.86|22361.86|22441.33|22361.33|22442.27|22362.27|22441.01|22361.01|10
1735269510000|2024-12-27 03:18:30|22441.32|22361.32|22441.89|22361.89|22442.45|22362.45|22441.31|22361.31|9
1735269520000|2024-12-27 03:18:40|22442.12|22362.12|22443.11|22363.11|22443.11|22363.11|22442.1|22362.1|8
1735269530000|2024-12-27 03:18:50|22443.85|22363.85|22445.7|22365.7|22445.73|22365.73|22443.85|22363.85|10
1735269540000|2024-12-27 03:19:00|22445.92|22365.92|22445.44|22365.44|22445.95|22365.95|22445.33|22365.33|10
1735269550000|2024-12-27 03:19:10|22445.57|22365.57|22445.35|22365.35|22446.18|22366.18|22445.35|22365.35|10
1735269560000|2024-12-27 03:19:20|22445.34|22365.34|22448.56|22368.56|22448.56|22368.56|22445.28|22365.28|10
1735269570000|2024-12-27 03:19:30|22448.54|22368.54|22449.24|22369.24|22449.24|22369.24|22448.17|22368.17|9
1735269580000|2024-12-27 03:19:40|22449.25|22369.25|22449.95|22369.95|22449.95|22369.95|22449.25|22369.25|9
1735269590000|2024-12-27 03:19:50|22450.73|22370.73|22449.87|22369.87|22451.56|22371.56|22449.8|22369.8|9
1735269600000|2024-12-27 03:20:00|22449.8|22369.8|22449.98|22369.98|22450.02|22370.02|22449.45|22369.45|9
1735269610000|2024-12-27 03:20:10|22450.01|22370.01|22455.63|22375.63|22455.63|22375.63|22450.01|22370.01|10
1735269620000|2024-12-27 03:20:20|22455.73|22375.73|22454.52|22374.52|22455.73|22375.73|22454.52|22374.52|10
1735269630000|2024-12-27 03:20:30|22454.53|22374.53|22456.3|22376.3|22456.36|22376.36|22454.48|22374.48|10
1735269640000|2024-12-27 03:20:40|22457.08|22377.08|22456.97|22376.97|22457.08|22377.08|22456.45|22376.45|10
1735269650000|2024-12-27 03:20:50|22457.89|22377.89|22463.94|22383.94|22463.94|22383.94|22457.89|22377.89|10
1735269660000|2024-12-27 03:21:00|22463.89|22383.89|22465.47|22385.47|22465.55|22385.55|22463.41|22383.41|8
1735269670000|2024-12-27 03:21:10|22465.43|22385.43|22464.98|22384.98|22465.58|22385.58|22464.9|22384.9|10
1735269680000|2024-12-27 03:21:20|22464.93|22384.93|22465.73|22385.73|22465.73|22385.73|22464.88|22384.88|10
1735269690000|2024-12-27 03:21:30|22465.62|22385.62|22468.13|22388.13|22468.14|22388.14|22465.59|22385.59|10
1735269700000|2024-12-27 03:21:40|22468.22|22388.22|22469.19|22389.19|22469.48|22389.48|22468.22|22388.22|10
1735269710000|2024-12-27 03:21:50|22469.08|22389.08|22467.17|22387.17|22469.09|22389.09|22466.81|22386.81|10
1735269720000|2024-12-27 03:22:00|22467.1|22387.1|22466.18|22386.18|22467.8|22387.8|22466.18|22386.18|10
1735269730000|2024-12-27 03:22:10|22465.99|22385.99|22466.62|22386.62|22466.62|22386.62|22465.27|22385.27|9
1735269740000|2024-12-27 03:22:20|22466.96|22386.96|22470.66|22390.66|22470.66|22390.66|22466.02|22386.02|10
1735269750000|2024-12-27 03:22:30|22470.74|22390.74|22472.48|22392.48|22472.48|22392.48|22470.74|22390.74|10
1735269760000|2024-12-27 03:22:40|22471.86|22391.86|22472.3|22392.3|22472.48|22392.48|22471.58|22391.58|10
1735269770000|2024-12-27 03:22:50|22472.56|22392.56|22473.02|22393.02|22473.02|22393.02|22472.51|22392.51|9
1735269780000|2024-12-27 03:23:00|22472.91|22392.91|22476.58|22396.58|22476.58|22396.58|22472.91|22392.91|10
1735269790000|2024-12-27 03:23:10|22476.6|22396.6|22477.3|22397.3|22477.3|22397.3|22476.6|22396.6|9
1735269800000|2024-12-27 03:23:20|22477.29|22397.29|22476.55|22396.55|22477.79|22397.79|22476.55|22396.55|9
1735269810000|2024-12-27 03:23:30|22476.28|22396.28|22476.26|22396.26|22476.31|22396.31|22476|22396|10
1735269820000|2024-12-27 03:23:40|22477.07|22397.07|22477.34|22397.34|22477.99|22397.99|22476.21|22396.21|10
1735269830000|2024-12-27 03:23:50|22477.29|22397.29|22476.85|22396.85|22477.49|22397.49|22476.85|22396.85|9
1735269840000|2024-12-27 03:24:00|22477.07|22397.07|22478.66|22398.66|22478.66|22398.66|22477.07|22397.07|10
1735269850000|2024-12-27 03:24:10|22479.32|22399.32|22479.71|22399.71|22479.76|22399.76|22478.76|22398.76|10
1735269860000|2024-12-27 03:24:20|22479.68|22399.68|22480.49|22400.49|22480.75|22400.75|22479.36|22399.36|10
1735269870000|2024-12-27 03:24:30|22480.12|22400.12|22481.07|22401.07|22481.07|22401.07|22480.03|22400.03|10
1735269880000|2024-12-27 03:24:40|22481.09|22401.09|22482.52|22402.52|22482.52|22402.52|22480.99|22400.99|9
1735269890000|2024-12-27 03:24:50|22482.55|22402.55|22482.12|22402.12|22482.55|22402.55|22481.34|22401.34|9
1735269900000|2024-12-27 03:25:00|22482.2|22402.2|22480.63|22400.63|22482.2|22402.2|22480.63|22400.63|10
1735269910000|2024-12-27 03:25:10|22480.22|22400.22|22481.38|22401.38|22481.38|22401.38|22480.22|22400.22|10
1735269920000|2024-12-27 03:25:20|22481.49|22401.49|22481.97|22401.97|22481.97|22401.97|22481.49|22401.49|6
1735269930000|2024-12-27 03:25:30|22481.87|22401.87|22485.81|22405.81|22485.81|22405.81|22481.87|22401.87|10
1735269940000|2024-12-27 03:25:40|22486.1|22406.1|22486.1|22406.1|22486.1|22406.1|22485.49|22405.49|10
1735269950000|2024-12-27 03:25:50|22486.56|22406.56|22488.23|22408.23|22488.24|22408.24|22486.56|22406.56|10
1735269960000|2024-12-27 03:26:00|22488.41|22408.41|22491.78|22411.78|22491.78|22411.78|22488.41|22408.41|10
1735269970000|2024-12-27 03:26:10|22491.79|22411.79|22490.26|22410.26|22492.4|22412.4|22490.26|22410.26|10
1735269980000|2024-12-27 03:26:20|22490.32|22410.32|22492.98|22412.98|22493.25|22413.25|22489.11|22409.11|9
1735269990000|2024-12-27 03:26:30|22492.95|22412.95|22492.45|22412.45|22493.08|22413.08|22492.41|22412.41|9
1735270000000|2024-12-27 03:26:40|22492.44|22412.44|22488.36|22408.36|22492.44|22412.44|22488.36|22408.36|10
1735270010000|2024-12-27 03:26:50|22488.12|22408.12|22488.29|22408.29|22488.29|22408.29|22487.86|22407.86|10
1735270020000|2024-12-27 03:27:00|22487.99|22407.99|22486.12|22406.12|22488.04|22408.04|22486.12|22406.12|10
1735270030000|2024-12-27 03:27:10|22485.59|22405.59|22484.19|22404.19|22485.59|22405.59|22484.19|22404.19|10
1735270040000|2024-12-27 03:27:20|22484.2|22404.2|22482.4|22402.4|22484.2|22404.2|22482.39|22402.39|10
1735270050000|2024-12-27 03:27:30|22482.04|22402.04|22479.96|22399.96|22482.04|22402.04|22479.89|22399.89|8
1735270060000|2024-12-27 03:27:40|22480.32|22400.32|22477.39|22397.39|22480.32|22400.32|22477.39|22397.39|10
1735270070000|2024-12-27 03:27:50|22476.1|22396.1|22471.82|22391.82|22476.1|22396.1|22471.69|22391.69|10
1735270080000|2024-12-27 03:28:00|22471.39|22391.39|22470.22|22390.22|22471.39|22391.39|22469.79|22389.79|10
1735270090000|2024-12-27 03:28:10|22470.21|22390.21|22462.34|22382.34|22470.21|22390.21|22462.34|22382.34|9
1735270100000|2024-12-27 03:28:20|22461.58|22381.58|22461.03|22381.03|22461.62|22381.62|22460.91|22380.91|10
1735270110000|2024-12-27 03:28:30|22461.53|22381.53|22461|22381|22461.53|22381.53|22460.81|22380.81|10
1735270120000|2024-12-27 03:28:40|22460.94|22380.94|22461.16|22381.16|22461.16|22381.16|22460.59|22380.59|8
1735270130000|2024-12-27 03:28:50|22461.3|22381.3|22463.28|22383.28|22463.28|22383.28|22461.18|22381.18|10
1735270140000|2024-12-27 03:29:00|22463.3|22383.3|22461.25|22381.25|22463.34|22383.34|22461.25|22381.25|9
1735270150000|2024-12-27 03:29:10|22461.61|22381.61|22461.38|22381.38|22462.75|22382.75|22461.32|22381.32|10
1735270160000|2024-12-27 03:29:20|22461.36|22381.36|22461.05|22381.05|22461.45|22381.45|22461.05|22381.05|9
1735270170000|2024-12-27 03:29:30|22461.14|22381.14|22461.29|22381.29|22461.58|22381.58|22461.14|22381.14|10
1735270180000|2024-12-27 03:29:40|22461.14|22381.14|22459.12|22379.12|22461.14|22381.14|22459.12|22379.12|10
1735270190000|2024-12-27 03:29:50|22459.06|22379.06|22461.42|22381.42|22461.42|22381.42|22459.06|22379.06|9
1735270200000|2024-12-27 03:30:00|22460.84|22380.84|22459.47|22379.47|22460.84|22380.84|22459.47|22379.47|10
1735270210000|2024-12-27 03:30:10|22459.45|22379.45|22458.36|22378.36|22459.8|22379.8|22458.34|22378.34|8
1735270220000|2024-12-27 03:30:20|22458.05|22378.05|22458.8|22378.8|22458.8|22378.8|22457.36|22377.36|10
1735270230000|2024-12-27 03:30:30|22458.43|22378.43|22458.39|22378.39|22459.02|22379.02|22458.05|22378.05|10
1735270240000|2024-12-27 03:30:40|22459.52|22379.52|22459.75|22379.75|22459.96|22379.96|22459.52|22379.52|10
1735270250000|2024-12-27 03:30:50|22459.74|22379.74|22458.32|22378.32|22459.83|22379.83|22458.32|22378.32|10
1735270260000|2024-12-27 03:31:00|22458.16|22378.16|22459.19|22379.19|22459.77|22379.77|22458.16|22378.16|10
1735270270000|2024-12-27 03:31:10|22459.23|22379.23|22459.42|22379.42|22460.58|22380.58|22459.13|22379.13|10
1735270280000|2024-12-27 03:31:20|22460.54|22380.54|22461.93|22381.93|22462.13|22382.13|22460.03|22380.03|10
1735270290000|2024-12-27 03:31:30|22461.67|22381.67|22457.01|22377.01|22461.67|22381.67|22456.71|22376.71|10
1735270300000|2024-12-27 03:31:40|22457.22|22377.22|22457.37|22377.37|22457.37|22377.37|22456.64|22376.64|9
1735270310000|2024-12-27 03:31:50|22457.63|22377.63|22458.01|22378.01|22458.28|22378.28|22457.63|22377.63|10
1735270320000|2024-12-27 03:32:00|22457.95|22377.95|22457.2|22377.2|22457.95|22377.95|22457.01|22377.01|10
1735270330000|2024-12-27 03:32:10|22457.32|22377.32|22458.03|22378.03|22458.05|22378.05|22456.71|22376.71|10
1735270340000|2024-12-27 03:32:20|22458.64|22378.64|22461.23|22381.23|22461.24|22381.24|22458.64|22378.64|10
1735270350000|2024-12-27 03:32:30|22461.43|22381.43|22464.47|22384.47|22464.47|22384.47|22461.43|22381.43|9
1735270360000|2024-12-27 03:32:40|22464.58|22384.58|22462.49|22382.49|22464.65|22384.65|22462.49|22382.49|10
1735270370000|2024-12-27 03:32:50|22462.51|22382.51|22457.75|22377.75|22462.51|22382.51|22457.59|22377.59|10
1735270380000|2024-12-27 03:33:00|22456.81|22376.81|22455.26|22375.26|22456.81|22376.81|22455.26|22375.26|10
1735270390000|2024-12-27 03:33:10|22455.27|22375.27|22452.88|22372.88|22455.41|22375.41|22452.88|22372.88|10
1735270400000|2024-12-27 03:33:20|22452.5|22372.5|22453.63|22373.63|22453.78|22373.78|22452.5|22372.5|9
1735270410000|2024-12-27 03:33:30|22453.76|22373.76|22455.13|22375.13|22455.13|22375.13|22453.76|22373.76|10
1735270420000|2024-12-27 03:33:40|22455.24|22375.24|22455.1|22375.1|22456.1|22376.1|22454.24|22374.24|10
1735270430000|2024-12-27 03:33:50|22455.51|22375.51|22458.94|22378.94|22459.17|22379.17|22455.49|22375.49|10
1735270440000|2024-12-27 03:34:00|22458.88|22378.88|22459.02|22379.02|22459.41|22379.41|22458.83|22378.83|9
1735270450000|2024-12-27 03:34:10|22459.15|22379.15|22459.25|22379.25|22459.52|22379.52|22458.91|22378.91|8
1735270460000|2024-12-27 03:34:20|22459.54|22379.54|22464.86|22384.86|22464.92|22384.92|22459.54|22379.54|10
1735270470000|2024-12-27 03:34:30|22465.57|22385.57|22469.16|22389.16|22469.16|22389.16|22465.57|22385.57|10
1735270480000|2024-12-27 03:34:40|22469.79|22389.79|22471.29|22391.29|22472.42|22392.42|22469.79|22389.79|10
1735270490000|2024-12-27 03:34:50|22472.01|22392.01|22476.14|22396.14|22476.14|22396.14|22471.92|22391.92|9
1735270500000|2024-12-27 03:35:00|22476.52|22396.52|22477.27|22397.27|22477.27|22397.27|22476.52|22396.52|10
1735270510000|2024-12-27 03:35:10|22476.9|22396.9|22477.99|22397.99|22479.02|22399.02|22476.9|22396.9|10
1735270520000|2024-12-27 03:35:20|22477.72|22397.72|22481.54|22401.54|22481.54|22401.54|22477.72|22397.72|10
1735270530000|2024-12-27 03:35:30|22481.72|22401.72|22479.74|22399.74|22481.72|22401.72|22479.58|22399.58|10
1735270540000|2024-12-27 03:35:40|22479.51|22399.51|22483.69|22403.69|22483.69|22403.69|22479.36|22399.36|9
1735270550000|2024-12-27 03:35:50|22483.95|22403.95|22480.54|22400.54|22483.95|22403.95|22480.54|22400.54|10
1735270560000|2024-12-27 03:36:00|22480.17|22400.17|22478.72|22398.72|22480.17|22400.17|22478.72|22398.72|10
1735270570000|2024-12-27 03:36:10|22478.69|22398.69|22477.41|22397.41|22478.75|22398.75|22477.41|22397.41|10
1735270580000|2024-12-27 03:36:20|22477.07|22397.07|22474.84|22394.84|22477.2|22397.2|22474.75|22394.75|10
1735270590000|2024-12-27 03:36:30|22475.05|22395.05|22469.74|22389.74|22475.2|22395.2|22469.74|22389.74|10
1735270600000|2024-12-27 03:36:40|22469.21|22389.21|22466.13|22386.13|22469.33|22389.33|22466.13|22386.13|10
1735270610000|2024-12-27 03:36:50|22466.14|22386.14|22460.62|22380.62|22466.79|22386.79|22460.33|22380.33|10
1735270620000|2024-12-27 03:37:00|22458.41|22378.41|22457.67|22377.67|22459.34|22379.34|22457.67|22377.67|10
1735270630000|2024-12-27 03:37:10|22458.12|22378.12|22461.7|22381.7|22461.7|22381.7|22458.12|22378.12|10
1735270640000|2024-12-27 03:37:20|22461.69|22381.69|22462.22|22382.22|22462.3|22382.3|22461.66|22381.66|10
1735270650000|2024-12-27 03:37:30|22461.57|22381.57|22460.31|22380.31|22461.84|22381.84|22460.21|22380.21|8
1735270660000|2024-12-27 03:37:40|22460.14|22380.14|22459.98|22379.98|22460.26|22380.26|22459.98|22379.98|9
1735270670000|2024-12-27 03:37:50|22459.97|22379.97|22458.92|22378.92|22460.02|22380.02|22458.92|22378.92|10
1735270680000|2024-12-27 03:38:00|22458.46|22378.46|22458.22|22378.22|22458.88|22378.88|22458.22|22378.22|10
1735270690000|2024-12-27 03:38:10|22457.53|22377.53|22458.69|22378.69|22458.69|22378.69|22456.69|22376.69|10
1735270700000|2024-12-27 03:38:20|22459.03|22379.03|22459.29|22379.29|22459.65|22379.65|22459.03|22379.03|10
1735270710000|2024-12-27 03:38:30|22459.47|22379.47|22459.28|22379.28|22460.29|22380.29|22459.28|22379.28|8
1735270720000|2024-12-27 03:38:40|22459.11|22379.11|22460.32|22380.32|22460.32|22380.32|22459.11|22379.11|9
1735270730000|2024-12-27 03:38:50|22460.62|22380.62|22464.36|22384.36|22464.89|22384.89|22460.62|22380.62|8
1735270740000|2024-12-27 03:39:00|22464.41|22384.41|22463.92|22383.92|22464.63|22384.63|22463.92|22383.92|9
1735270750000|2024-12-27 03:39:10|22463.91|22383.91|22463.9|22383.9|22463.94|22383.94|22463.31|22383.31|10
1735270760000|2024-12-27 03:39:20|22464.44|22384.44|22469.86|22389.86|22469.86|22389.86|22464.44|22384.44|9
1735270770000|2024-12-27 03:39:30|22470.35|22390.35|22476.69|22396.69|22476.69|22396.69|22470.35|22390.35|10
1735270780000|2024-12-27 03:39:40|22477.32|22397.32|22479.86|22399.86|22479.86|22399.86|22477.32|22397.32|10
1735270790000|2024-12-27 03:39:50|22480.04|22400.04|22487.69|22407.69|22487.69|22407.69|22479.94|22399.94|10
1735270800000|2024-12-27 03:40:00|22487.77|22407.77|22494.46|22414.46|22494.58|22414.58|22487.77|22407.77|10
1735270810000|2024-12-27 03:40:10|22494.93|22414.93|22496.52|22416.52|22497.48|22417.48|22494.93|22414.93|10
1735270820000|2024-12-27 03:40:20|22497|22417|22500.47|22420.47|22500.47|22420.47|22497|22417|10
1735270830000|2024-12-27 03:40:30|22500.62|22420.62|22504.43|22424.43|22504.43|22424.43|22500.48|22420.48|10
1735270840000|2024-12-27 03:40:40|22504.24|22424.24|22508.37|22428.37|22508.37|22428.37|22504.24|22424.24|10
1735270850000|2024-12-27 03:40:50|22508.5|22428.5|22509.32|22429.32|22510.4|22430.4|22508.5|22428.5|10
1735270860000|2024-12-27 03:41:00|22509.19|22429.19|22508.86|22428.86|22510.04|22430.04|22508.86|22428.86|10
1735270870000|2024-12-27 03:41:10|22508.33|22428.33|22503.45|22423.45|22508.33|22428.33|22503.45|22423.45|9
1735270880000|2024-12-27 03:41:20|22502.88|22422.88|22503.93|22423.93|22503.93|22423.93|22501.55|22421.55|10
1735270890000|2024-12-27 03:41:30|22504.08|22424.08|22503.32|22423.32|22504.73|22424.73|22503.32|22423.32|10
1735270900000|2024-12-27 03:41:40|22503.28|22423.28|22503.01|22423.01|22503.28|22423.28|22501.91|22421.91|10
1735270910000|2024-12-27 03:41:50|22503.08|22423.08|22502.16|22422.16|22503.08|22423.08|22502.16|22422.16|10
1735270920000|2024-12-27 03:42:00|22502.61|22422.61|22501.7|22421.7|22502.61|22422.61|22501.44|22421.44|9
1735270930000|2024-12-27 03:42:10|22501.14|22421.14|22500.52|22420.52|22501.14|22421.14|22500.52|22420.52|9
1735270940000|2024-12-27 03:42:20|22500.43|22420.43|22497.19|22417.19|22500.43|22420.43|22496.17|22416.17|10
1735270950000|2024-12-27 03:42:30|22497.2|22417.2|22492.23|22412.23|22497.2|22417.2|22492.23|22412.23|10
1735270960000|2024-12-27 03:42:40|22492.46|22412.46|22493.45|22413.45|22493.45|22413.45|22492.21|22412.21|10
1735270970000|2024-12-27 03:42:50|22493.27|22413.27|22493.19|22413.19|22493.88|22413.88|22492.84|22412.84|9
1735270980000|2024-12-27 03:43:00|22493.37|22413.37|22492.55|22412.55|22493.79|22413.79|22492.43|22412.43|10
1735270990000|2024-12-27 03:43:10|22492.61|22412.61|22494.68|22414.68|22494.68|22414.68|22492.5|22412.5|10
1735271000000|2024-12-27 03:43:20|22494.67|22414.67|22494.56|22414.56|22494.97|22414.97|22494.11|22414.11|10
1735271010000|2024-12-27 03:43:30|22494.28|22414.28|22495.25|22415.25|22495.25|22415.25|22494.28|22414.28|9
1735271020000|2024-12-27 03:43:40|22495.36|22415.36|22497.03|22417.03|22497.32|22417.32|22495.36|22415.36|10
1735271030000|2024-12-27 03:43:50|22497.05|22417.05|22495.96|22415.96|22497.23|22417.23|22495.96|22415.96|10
1735271040000|2024-12-27 03:44:00|22496.03|22416.03|22496.22|22416.22|22497.1|22417.1|22496.03|22416.03|9
1735271050000|2024-12-27 03:44:10|22496.04|22416.04|22494.34|22414.34|22496.18|22416.18|22494.34|22414.34|10
1735271060000|2024-12-27 03:44:20|22494.28|22414.28|22495.9|22415.9|22495.99|22415.99|22494.19|22414.19|9
1735271070000|2024-12-27 03:44:30|22496.44|22416.44|22496.85|22416.85|22499.13|22419.13|22496.26|22416.26|9
1735271080000|2024-12-27 03:44:40|22496.23|22416.23|22494.44|22414.44|22496.23|22416.23|22494.42|22414.42|10
1735271090000|2024-12-27 03:44:50|22494.49|22414.49|22498.94|22418.94|22498.94|22418.94|22494.49|22414.49|9
1735271100000|2024-12-27 03:45:00|22498.95|22418.95|22498.33|22418.33|22499.03|22419.03|22498.33|22418.33|10
1735271110000|2024-12-27 03:45:10|22498.16|22418.16|22497.53|22417.53|22498.57|22418.57|22497.5|22417.5|10
1735271120000|2024-12-27 03:45:20|22497.56|22417.56|22497.25|22417.25|22497.73|22417.73|22496.07|22416.07|10
1735271130000|2024-12-27 03:45:30|22497.74|22417.74|22498.08|22418.08|22498.38|22418.38|22497.74|22417.74|9
1735271140000|2024-12-27 03:45:40|22498.25|22418.25|22497.61|22417.61|22498.52|22418.52|22497.61|22417.61|10
1735271150000|2024-12-27 03:45:50|22497.58|22417.58|22498.78|22418.78|22498.78|22418.78|22497.58|22417.58|9
1735271160000|2024-12-27 03:46:00|22498.81|22418.81|22497.84|22417.84|22498.81|22418.81|22496.59|22416.59|10
1735271170000|2024-12-27 03:46:10|22497.83|22417.83|22498.04|22418.04|22499.34|22419.34|22497.4|22417.4|10
1735271180000|2024-12-27 03:46:20|22498.23|22418.23|22497.65|22417.65|22498.58|22418.58|22497.65|22417.65|10
1735271190000|2024-12-27 03:46:30|22497.64|22417.64|22498.07|22418.07|22498.12|22418.12|22496.37|22416.37|10
1735271200000|2024-12-27 03:46:40|22497.87|22417.87|22498.21|22418.21|22498.5|22418.5|22497.3|22417.3|8
1735271210000|2024-12-27 03:46:50|22498.36|22418.36|22499.21|22419.21|22499.21|22419.21|22498.36|22418.36|10
1735271220000|2024-12-27 03:47:00|22499.63|22419.63|22500.78|22420.78|22500.87|22420.87|22499.5|22419.5|10
1735271230000|2024-12-27 03:47:10|22501.57|22421.57|22498.03|22418.03|22501.65|22421.65|22498.03|22418.03|10
1735271240000|2024-12-27 03:47:20|22498.08|22418.08|22499.76|22419.76|22499.76|22419.76|22498.03|22418.03|10
1735271250000|2024-12-27 03:47:30|22499.71|22419.71|22500.08|22420.08|22500.08|22420.08|22499.19|22419.19|9
1735271260000|2024-12-27 03:47:40|22500.39|22420.39|22501.05|22421.05|22501.11|22421.11|22500.26|22420.26|9
1735271270000|2024-12-27 03:47:50|22501.26|22421.26|22501.09|22421.09|22501.46|22421.46|22500.29|22420.29|9
1735271280000|2024-12-27 03:48:00|22500.18|22420.18|22502.9|22422.9|22503.02|22423.02|22500.18|22420.18|10
1735271290000|2024-12-27 03:48:10|22503.28|22423.28|22506.01|22426.01|22506.01|22426.01|22503.28|22423.28|10
1735271300000|2024-12-27 03:48:20|22506.21|22426.21|22511.01|22431.01|22511.01|22431.01|22506.21|22426.21|9
1735271310000|2024-12-27 03:48:30|22510.84|22430.84|22518.8|22438.8|22518.8|22438.8|22510.84|22430.84|9
1735271320000|2024-12-27 03:48:40|22520.02|22440.02|22517.15|22437.15|22521.36|22441.36|22517.15|22437.15|10
1735271330000|2024-12-27 03:48:50|22516.61|22436.61|22516.95|22436.95|22516.95|22436.95|22515.7|22435.7|10
1735271340000|2024-12-27 03:49:00|22517.2|22437.2|22516.83|22436.83|22517.2|22437.2|22516.83|22436.83|8
1735271350000|2024-12-27 03:49:10|22516.03|22436.03|22518.91|22438.91|22519.58|22439.58|22516.03|22436.03|10
1735271360000|2024-12-27 03:49:20|22518.93|22438.93|22521.28|22441.28|22521.57|22441.57|22518.93|22438.93|10
1735271370000|2024-12-27 03:49:30|22520.55|22440.55|22516.27|22436.27|22521.12|22441.12|22516.27|22436.27|10
1735271380000|2024-12-27 03:49:40|22516.19|22436.19|22512.94|22432.94|22516.78|22436.78|22512.89|22432.89|10
1735271390000|2024-12-27 03:49:50|22512.92|22432.92|22509.97|22429.97|22512.92|22432.92|22509.83|22429.83|10
1735271400000|2024-12-27 03:50:00|22509.31|22429.31|22511.17|22431.17|22511.17|22431.17|22508.97|22428.97|9
1735271410000|2024-12-27 03:50:10|22511.7|22431.7|22513.1|22433.1|22513.12|22433.12|22511.7|22431.7|10
1735271420000|2024-12-27 03:50:20|22512.77|22432.77|22512.91|22432.91|22513.08|22433.08|22512.46|22432.46|10
1735271430000|2024-12-27 03:50:30|22514.8|22434.8|22516.36|22436.36|22516.36|22436.36|22514.8|22434.8|10
1735271440000|2024-12-27 03:50:40|22516.35|22436.35|22516.94|22436.94|22517.7|22437.7|22516.35|22436.35|10
1735271450000|2024-12-27 03:50:50|22516.75|22436.75|22517.32|22437.32|22517.56|22437.56|22516.19|22436.19|9
1735271460000|2024-12-27 03:51:00|22517.2|22437.2|22515.53|22435.53|22517.6|22437.6|22515.5|22435.5|10
1735271470000|2024-12-27 03:51:10|22515.21|22435.21|22513.93|22433.93|22515.71|22435.71|22513.93|22433.93|9
1735271480000|2024-12-27 03:51:20|22513.84|22433.84|22514.97|22434.97|22514.97|22434.97|22513.4|22433.4|8
1735271490000|2024-12-27 03:51:30|22514.99|22434.99|22516.65|22436.65|22516.65|22436.65|22512.49|22432.49|10
1735271500000|2024-12-27 03:51:40|22516.67|22436.67|22516.11|22436.11|22517.89|22437.89|22516.11|22436.11|10
1735271510000|2024-12-27 03:51:50|22516.04|22436.04|22515.5|22435.5|22516.04|22436.04|22515.5|22435.5|10
1735271520000|2024-12-27 03:52:00|22515.46|22435.46|22513.57|22433.57|22515.53|22435.53|22513.55|22433.55|10
1735271530000|2024-12-27 03:52:10|22513.44|22433.44|22509.07|22429.07|22513.44|22433.44|22509.07|22429.07|10
1735271540000|2024-12-27 03:52:20|22508.96|22428.96|22508.24|22428.24|22509.37|22429.37|22508.24|22428.24|10
1735271550000|2024-12-27 03:52:30|22508.23|22428.23|22505.36|22425.36|22508.23|22428.23|22505.36|22425.36|9
1735271560000|2024-12-27 03:52:40|22505.13|22425.13|22499.48|22419.48|22505.13|22425.13|22499.48|22419.48|9
1735271570000|2024-12-27 03:52:50|22499.47|22419.47|22501.14|22421.14|22501.14|22421.14|22499.38|22419.38|10
1735271580000|2024-12-27 03:53:00|22501.2|22421.2|22500.92|22420.92|22501.29|22421.29|22500.89|22420.89|10
1735271590000|2024-12-27 03:53:10|22501.11|22421.11|22502.65|22422.65|22502.83|22422.83|22500.89|22420.89|10
1735271600000|2024-12-27 03:53:20|22502.33|22422.33|22501.92|22421.92|22502.86|22422.86|22501.92|22421.92|9
1735271610000|2024-12-27 03:53:30|22502.05|22422.05|22501.86|22421.86|22502.24|22422.24|22501.84|22421.84|10
1735271620000|2024-12-27 03:53:40|22501.99|22421.99|22500.76|22420.76|22501.99|22421.99|22500.56|22420.56|10
1735271630000|2024-12-27 03:53:50|22500.85|22420.85|22501.05|22421.05|22501.45|22421.45|22500.72|22420.72|10
1735271640000|2024-12-27 03:54:00|22500.98|22420.98|22501.29|22421.29|22501.29|22421.29|22500.94|22420.94|9
1735271650000|2024-12-27 03:54:10|22501.05|22421.05|22500.15|22420.15|22501.14|22421.14|22500.11|22420.11|9
1735271660000|2024-12-27 03:54:20|22500.09|22420.09|22502.78|22422.78|22503.02|22423.02|22500.09|22420.09|8
1735271670000|2024-12-27 03:54:30|22502.95|22422.95|22505.15|22425.15|22505.15|22425.15|22502.72|22422.72|10
1735271680000|2024-12-27 03:54:40|22504.93|22424.93|22503.44|22423.44|22504.93|22424.93|22503.26|22423.26|10
1735271690000|2024-12-27 03:54:50|22503.4|22423.4|22500.82|22420.82|22503.4|22423.4|22500.08|22420.08|9
1735271700000|2024-12-27 03:55:00|22500.73|22420.73|22501.46|22421.46|22502.03|22422.03|22500.5|22420.5|9
1735271710000|2024-12-27 03:55:10|22500.85|22420.85|22499.91|22419.91|22500.85|22420.85|22499.81|22419.81|10
1735271720000|2024-12-27 03:55:20|22499.93|22419.93|22499.12|22419.12|22499.93|22419.93|22499.12|22419.12|10
1735271730000|2024-12-27 03:55:30|22498.92|22418.92|22495.29|22415.29|22498.92|22418.92|22495.29|22415.29|10
1735271740000|2024-12-27 03:55:40|22495.44|22415.44|22491.82|22411.82|22495.44|22415.44|22491.82|22411.82|10
1735271750000|2024-12-27 03:55:50|22491.78|22411.78|22487.48|22407.48|22491.78|22411.78|22487.48|22407.48|10
1735271760000|2024-12-27 03:56:00|22487.5|22407.5|22485.37|22405.37|22487.5|22407.5|22485.37|22405.37|10
1735271770000|2024-12-27 03:56:10|22485.15|22405.15|22484.29|22404.29|22485.15|22405.15|22484.27|22404.27|10
1735271780000|2024-12-27 03:56:20|22484.37|22404.37|22484.62|22404.62|22484.62|22404.62|22483.89|22403.89|10
1735271790000|2024-12-27 03:56:30|22484.55|22404.55|22484.9|22404.9|22484.9|22404.9|22484.18|22404.18|9
1735271800000|2024-12-27 03:56:40|22484.81|22404.81|22484.91|22404.91|22485.33|22405.33|22484.81|22404.81|9
1735271810000|2024-12-27 03:56:50|22484.21|22404.21|22485.13|22405.13|22485.38|22405.38|22484.06|22404.06|10
1735271820000|2024-12-27 03:57:00|22485.07|22405.07|22486.87|22406.87|22486.87|22406.87|22485.07|22405.07|10
1735271830000|2024-12-27 03:57:10|22486.92|22406.92|22488.93|22408.93|22488.93|22408.93|22486.92|22406.92|10
1735271840000|2024-12-27 03:57:20|22488.95|22408.95|22490.81|22410.81|22490.81|22410.81|22488.95|22408.95|9
1735271850000|2024-12-27 03:57:30|22490.61|22410.61|22490.86|22410.86|22490.86|22410.86|22490.52|22410.52|7
1735271860000|2024-12-27 03:57:40|22490.87|22410.87|22490.83|22410.83|22490.87|22410.87|22490.77|22410.77|10
1735271870000|2024-12-27 03:57:50|22490.82|22410.82|22490.79|22410.79|22491.07|22411.07|22490.79|22410.79|10
1735271880000|2024-12-27 03:58:00|22490.81|22410.81|22492.29|22412.29|22492.42|22412.42|22490.79|22410.79|10
1735271890000|2024-12-27 03:58:10|22492.22|22412.22|22493.92|22413.92|22493.92|22413.92|22492.06|22412.06|10
1735271900000|2024-12-27 03:58:20|22493.97|22413.97|22493.7|22413.7|22494.1|22414.1|22493.7|22413.7|9
1735271910000|2024-12-27 03:58:30|22493.71|22413.71|22494.32|22414.32|22494.32|22414.32|22493.71|22413.71|8
1735271920000|2024-12-27 03:58:40|22494.83|22414.83|22494.3|22414.3|22495.22|22415.22|22494.3|22414.3|10
1735271930000|2024-12-27 03:58:50|22493.85|22413.85|22494.29|22414.29|22494.82|22414.82|22493.85|22413.85|10
1735271940000|2024-12-27 03:59:00|22494.55|22414.55|22495.21|22415.21|22495.45|22415.45|22494.55|22414.55|10
1735271950000|2024-12-27 03:59:10|22495.07|22415.07|22494.9|22414.9|22495.07|22415.07|22494.85|22414.85|8
1735271960000|2024-12-27 03:59:20|22494.91|22414.91|22494.93|22414.93|22495.01|22415.01|22494.81|22414.81|9
1735271970000|2024-12-27 03:59:30|22495.13|22415.13|22495.14|22415.14|22496.42|22416.42|22494.89|22414.89|10
1735271980000|2024-12-27 03:59:40|22495.11|22415.11|22495|22415|22495.17|22415.17|22494.38|22414.38|10
1735271990000|2024-12-27 03:59:50|22494.5|22414.5|22495.1|22415.1|22495.12|22415.12|22494.5|22414.5|10
1735272000000|2024-12-27 04:00:00|22494.91|22414.91|22495.71|22415.71|22495.71|22415.71|22494.46|22414.46|10
1735272010000|2024-12-27 04:00:10|22495.75|22415.75|22496.2|22416.2|22496.78|22416.78|22495.52|22415.52|10
1735272020000|2024-12-27 04:00:20|22496.31|22416.31|22499.33|22419.33|22499.33|22419.33|22496.31|22416.31|9
1735272030000|2024-12-27 04:00:30|22499.67|22419.67|22499.9|22419.9|22501.32|22421.32|22499.67|22419.67|10
1735272040000|2024-12-27 04:00:40|22499.98|22419.98|22505.93|22425.93|22505.93|22425.93|22499.98|22419.98|10
1735272050000|2024-12-27 04:00:50|22504.31|22424.31|22508.62|22428.62|22508.62|22428.62|22503.55|22423.55|10
1735272060000|2024-12-27 04:01:00|22509.38|22429.38|22511.13|22431.13|22511.13|22431.13|22508.93|22428.93|9
1735272070000|2024-12-27 04:01:10|22511.21|22431.21|22517.56|22437.56|22517.56|22437.56|22511.21|22431.21|10
1735272080000|2024-12-27 04:01:20|22517.7|22437.7|22518.44|22438.44|22518.93|22438.93|22517.7|22437.7|10
1735272090000|2024-12-27 04:01:30|22518.4|22438.4|22519.24|22439.24|22519.54|22439.54|22518.4|22438.4|10
1735272100000|2024-12-27 04:01:40|22519.11|22439.11|22517.63|22437.63|22519.41|22439.41|22517.63|22437.63|10
1735272110000|2024-12-27 04:01:50|22517.62|22437.62|22512.42|22432.42|22517.62|22437.62|22512.42|22432.42|10
1735272120000|2024-12-27 04:02:00|22512.39|22432.39|22511.71|22431.71|22513.59|22433.59|22511.71|22431.71|10
1735272130000|2024-12-27 04:02:10|22511.22|22431.22|22507.34|22427.34|22511.22|22431.22|22507.34|22427.34|10
1735272140000|2024-12-27 04:02:20|22505.73|22425.73|22503.4|22423.4|22505.73|22425.73|22503.4|22423.4|10
1735272150000|2024-12-27 04:02:30|22503.54|22423.54|22504.58|22424.58|22504.64|22424.64|22503.54|22423.54|10
1735272160000|2024-12-27 04:02:40|22504.05|22424.05|22502.5|22422.5|22504.05|22424.05|22501.31|22421.31|9
1735272170000|2024-12-27 04:02:50|22502.87|22422.87|22502.42|22422.42|22502.97|22422.97|22502.36|22422.36|9
1735272180000|2024-12-27 04:03:00|22502.38|22422.38|22507.57|22427.57|22507.57|22427.57|22502.38|22422.38|10
1735272190000|2024-12-27 04:03:10|22507.58|22427.58|22508.82|22428.82|22508.82|22428.82|22507.43|22427.43|9
1735272200000|2024-12-27 04:03:20|22508.62|22428.62|22507.03|22427.03|22508.62|22428.62|22506.5|22426.5|10
1735272210000|2024-12-27 04:03:30|22507.01|22427.01|22506.49|22426.49|22507.01|22427.01|22506.49|22426.49|9
1735272220000|2024-12-27 04:03:40|22506.63|22426.63|22505.87|22425.87|22506.63|22426.63|22505.87|22425.87|9
1735272230000|2024-12-27 04:03:50|22505.45|22425.45|22508.42|22428.42|22508.42|22428.42|22505.23|22425.23|10
1735272240000|2024-12-27 04:04:00|22509.02|22429.02|22508.13|22428.13|22509.21|22429.21|22508.13|22428.13|10
1735272250000|2024-12-27 04:04:10|22507.8|22427.8|22507.37|22427.37|22508.88|22428.88|22507.37|22427.37|10
1735272260000|2024-12-27 04:04:20|22507.18|22427.18|22506.98|22426.98|22507.32|22427.32|22506.98|22426.98|10
1735272270000|2024-12-27 04:04:30|22507.96|22427.96|22512.15|22432.15|22512.3|22432.3|22507.96|22427.96|10
1735272280000|2024-12-27 04:04:40|22512.03|22432.03|22512.54|22432.54|22513.25|22433.25|22512.03|22432.03|9
1735272290000|2024-12-27 04:04:50|22515.04|22435.04|22514.43|22434.43|22515.34|22435.34|22513.93|22433.93|10
1735272300000|2024-12-27 04:05:00|22513.58|22433.58|22511.4|22431.4|22513.74|22433.74|22511.4|22431.4|10
1735272310000|2024-12-27 04:05:10|22511.71|22431.71|22510.45|22430.45|22512.23|22432.23|22510.45|22430.45|9
1735272320000|2024-12-27 04:05:20|22510.36|22430.36|22509.97|22429.97|22510.53|22430.53|22509.97|22429.97|10
1735272330000|2024-12-27 04:05:30|22510.03|22430.03|22513.34|22433.34|22513.34|22433.34|22510.03|22430.03|9
1735272340000|2024-12-27 04:05:40|22513.66|22433.66|22512.88|22432.88|22514.09|22434.09|22512.55|22432.55|10
1735272350000|2024-12-27 04:05:50|22512.76|22432.76|22513.44|22433.44|22513.46|22433.46|22512.76|22432.76|9
1735272360000|2024-12-27 04:06:00|22513.13|22433.13|22514.9|22434.9|22514.9|22434.9|22512.65|22432.65|10
1735272370000|2024-12-27 04:06:10|22514.73|22434.73|22513.61|22433.61|22514.73|22434.73|22513.46|22433.46|10
1735272380000|2024-12-27 04:06:20|22513.4|22433.4|22515.19|22435.19|22515.19|22435.19|22513.4|22433.4|10
1735272390000|2024-12-27 04:06:30|22515.33|22435.33|22516.35|22436.35|22516.35|22436.35|22515.33|22435.33|9
1735272400000|2024-12-27 04:06:40|22516.25|22436.25|22520.17|22440.17|22520.17|22440.17|22516.25|22436.25|10
1735272410000|2024-12-27 04:06:50|22520.49|22440.49|22524.97|22444.97|22525.14|22445.14|22520.49|22440.49|10
1735272420000|2024-12-27 04:07:00|22524.51|22444.51|22529.15|22449.15|22529.15|22449.15|22524.51|22444.51|10
1735272430000|2024-12-27 04:07:10|22529.37|22449.37|22531.91|22451.91|22531.93|22451.93|22529.37|22449.37|10
1735272440000|2024-12-27 04:07:20|22531.96|22451.96|22534.81|22454.81|22534.81|22454.81|22531.86|22451.86|10
1735272450000|2024-12-27 04:07:30|22534.92|22454.92|22536.45|22456.45|22537.83|22457.83|22534.92|22454.92|10
1735272460000|2024-12-27 04:07:40|22535.97|22455.97|22534.98|22454.98|22536.22|22456.22|22534.35|22454.35|10
1735272470000|2024-12-27 04:07:50|22535.17|22455.17|22534.37|22454.37|22536.06|22456.06|22534.37|22454.37|10
1735272480000|2024-12-27 04:08:00|22534.33|22454.33|22531.6|22451.6|22534.9|22454.9|22531.6|22451.6|10
1735272490000|2024-12-27 04:08:10|22531.44|22451.44|22532.4|22452.4|22532.4|22452.4|22531.43|22451.43|10
1735272500000|2024-12-27 04:08:20|22533.08|22453.08|22532.88|22452.88|22533.31|22453.31|22532.71|22452.71|10
1735272510000|2024-12-27 04:08:30|22532.61|22452.61|22531.79|22451.79|22532.61|22452.61|22531.09|22451.09|9
1735272520000|2024-12-27 04:08:40|22532.25|22452.25|22532.22|22452.22|22532.75|22452.75|22531.88|22451.88|10
1735272530000|2024-12-27 04:08:50|22531.91|22451.91|22530.6|22450.6|22531.91|22451.91|22530.49|22450.49|9
1735272540000|2024-12-27 04:09:00|22530.52|22450.52|22531.19|22451.19|22531.35|22451.35|22530|22450|10
1735272550000|2024-12-27 04:09:10|22533.82|22453.82|22535.41|22455.41|22535.44|22455.44|22533.82|22453.82|10
1735272560000|2024-12-27 04:09:20|22535.42|22455.42|22533.26|22453.26|22535.42|22455.42|22533.26|22453.26|10
1735272570000|2024-12-27 04:09:30|22533.22|22453.22|22533.49|22453.49|22533.5|22453.5|22532.72|22452.72|10
1735272580000|2024-12-27 04:09:40|22533.48|22453.48|22535.15|22455.15|22535.15|22455.15|22533.48|22453.48|8
1735272590000|2024-12-27 04:09:50|22535.44|22455.44|22537.09|22457.09|22537.09|22457.09|22535.44|22455.44|10
1735272600000|2024-12-27 04:10:00|22537.18|22457.18|22538.21|22458.21|22538.22|22458.22|22537.17|22457.17|9
1735272610000|2024-12-27 04:10:10|22538.02|22458.02|22545.58|22465.58|22545.58|22465.58|22538.02|22458.02|10
1735272620000|2024-12-27 04:10:20|22544.75|22464.75|22546.42|22466.42|22546.68|22466.68|22544.75|22464.75|10
1735272630000|2024-12-27 04:10:30|22547.23|22467.23|22548.97|22468.97|22548.97|22468.97|22547.23|22467.23|10
1735272640000|2024-12-27 04:10:40|22549.06|22469.06|22549.72|22469.72|22549.97|22469.97|22548.92|22468.92|10
1735272650000|2024-12-27 04:10:50|22549.82|22469.82|22546.97|22466.97|22549.91|22469.91|22546.97|22466.97|9
1735272660000|2024-12-27 04:11:00|22545.56|22465.56|22542.89|22462.89|22545.56|22465.56|22542.89|22462.89|10
1735272670000|2024-12-27 04:11:10|22542.92|22462.92|22542.84|22462.84|22543.69|22463.69|22541.95|22461.95|10
1735272680000|2024-12-27 04:11:20|22542.86|22462.86|22543.72|22463.72|22543.72|22463.72|22542.83|22462.83|9
1735272690000|2024-12-27 04:11:30|22544.13|22464.13|22544.94|22464.94|22544.94|22464.94|22544.12|22464.12|8
1735272700000|2024-12-27 04:11:40|22545.46|22465.46|22545.24|22465.24|22545.46|22465.46|22545.11|22465.11|10
1735272710000|2024-12-27 04:11:50|22545.15|22465.15|22547.16|22467.16|22547.22|22467.22|22545.15|22465.15|10
1735272720000|2024-12-27 04:12:00|22547.05|22467.05|22547.04|22467.04|22548.13|22468.13|22546.61|22466.61|10
1735272730000|2024-12-27 04:12:10|22547.53|22467.53|22547.08|22467.08|22548.51|22468.51|22547.08|22467.08|10
1735272740000|2024-12-27 04:12:20|22545.64|22465.64|22547.52|22467.52|22547.52|22467.52|22545.17|22465.17|10
1735272750000|2024-12-27 04:12:30|22548.19|22468.19|22548.87|22468.87|22548.88|22468.88|22548.16|22468.16|10
1735272760000|2024-12-27 04:12:40|22548.62|22468.62|22548.93|22468.93|22549.01|22469.01|22548.5|22468.5|9
1735272770000|2024-12-27 04:12:50|22549.15|22469.15|22547.8|22467.8|22549.41|22469.41|22547.8|22467.8|10
1735272780000|2024-12-27 04:13:00|22547.94|22467.94|22550.27|22470.27|22550.55|22470.55|22547.83|22467.83|9
1735272790000|2024-12-27 04:13:10|22547.58|22467.58|22545.14|22465.14|22547.58|22467.58|22545.14|22465.14|9
1735272800000|2024-12-27 04:13:20|22544.68|22464.68|22542.98|22462.98|22544.85|22464.85|22542.98|22462.98|10
1735272810000|2024-12-27 04:13:30|22540.65|22460.65|22539.39|22459.39|22540.65|22460.65|22539.39|22459.39|10
1735272820000|2024-12-27 04:13:40|22539.75|22459.75|22537.39|22457.39|22539.75|22459.75|22537.39|22457.39|10
1735272830000|2024-12-27 04:13:50|22537.58|22457.58|22534.18|22454.18|22537.6|22457.6|22534.18|22454.18|9
1735272840000|2024-12-27 04:14:00|22534.02|22454.02|22535.34|22455.34|22535.57|22455.57|22533.92|22453.92|10
1735272850000|2024-12-27 04:14:10|22535.43|22455.43|22535.6|22455.6|22535.63|22455.63|22535.24|22455.24|10
1735272860000|2024-12-27 04:14:20|22536.41|22456.41|22533.7|22453.7|22536.48|22456.48|22533.58|22453.58|9
1735272870000|2024-12-27 04:14:30|22533.72|22453.72|22539.86|22459.86|22539.86|22459.86|22533.26|22453.26|10
1735272880000|2024-12-27 04:14:40|22540.17|22460.17|22539.81|22459.81|22540.17|22460.17|22539.81|22459.81|10
1735272890000|2024-12-27 04:14:50|22539.82|22459.82|22538.51|22458.51|22539.82|22459.82|22538.28|22458.28|10
1735272900000|2024-12-27 04:15:00|22538.65|22458.65|22537.9|22457.9|22539.21|22459.21|22537.9|22457.9|9
1735272910000|2024-12-27 04:15:10|22537.74|22457.74|22538.52|22458.52|22538.52|22458.52|22536.91|22456.91|10
1735272920000|2024-12-27 04:15:20|22537.56|22457.56|22537|22457|22538.06|22458.06|22537|22457|10
1735272930000|2024-12-27 04:15:30|22537.42|22457.42|22536.49|22456.49|22537.42|22457.42|22536.49|22456.49|9
1735272940000|2024-12-27 04:15:40|22536.7|22456.7|22536.64|22456.64|22537.05|22457.05|22536.43|22456.43|10
1735272950000|2024-12-27 04:15:50|22536.27|22456.27|22533.43|22453.43|22536.43|22456.43|22533.32|22453.32|10
1735272960000|2024-12-27 04:16:00|22533.38|22453.38|22532.25|22452.25|22534.47|22454.47|22532.25|22452.25|10
1735272970000|2024-12-27 04:16:10|22531.84|22451.84|22530|22450|22531.84|22451.84|22530|22450|10
1735272980000|2024-12-27 04:16:20|22529.81|22449.81|22529.95|22449.95|22529.95|22449.95|22529.39|22449.39|9
1735272990000|2024-12-27 04:16:30|22529.88|22449.88|22529.48|22449.48|22529.88|22449.88|22529.48|22449.48|10
1735273000000|2024-12-27 04:16:40|22529.15|22449.15|22529.32|22449.32|22529.38|22449.38|22529.15|22449.15|7
1735273010000|2024-12-27 04:16:50|22529.56|22449.56|22529.42|22449.42|22529.56|22449.56|22529.42|22449.42|8
1735273020000|2024-12-27 04:17:00|22529.21|22449.21|22528.01|22448.01|22529.21|22449.21|22528.01|22448.01|8
1735273030000|2024-12-27 04:17:10|22528.04|22448.04|22531.93|22451.93|22531.93|22451.93|22527.77|22447.77|9
1735273040000|2024-12-27 04:17:20|22532.06|22452.06|22533.81|22453.81|22533.81|22453.81|22532.06|22452.06|10
1735273050000|2024-12-27 04:17:30|22534.22|22454.22|22536.14|22456.14|22536.2|22456.2|22534.22|22454.22|10
1735273060000|2024-12-27 04:17:40|22537.26|22457.26|22534.18|22454.18|22537.26|22457.26|22532.89|22452.89|10
1735273070000|2024-12-27 04:17:50|22534.21|22454.21|22534.51|22454.51|22534.51|22454.51|22534.13|22454.13|9
1735273080000|2024-12-27 04:18:00|22534.34|22454.34|22534.57|22454.57|22534.57|22454.57|22533.74|22453.74|10
1735273090000|2024-12-27 04:18:10|22534.64|22454.64|22538.06|22458.06|22538.06|22458.06|22534.64|22454.64|10
1735273100000|2024-12-27 04:18:20|22538.26|22458.26|22538.25|22458.25|22538.27|22458.27|22538.17|22458.17|8
1735273110000|2024-12-27 04:18:30|22538.26|22458.26|22540.06|22460.06|22540.06|22460.06|22538.26|22458.26|10
1735273120000|2024-12-27 04:18:40|22540.71|22460.71|22539.79|22459.79|22541.19|22461.19|22539.78|22459.78|10
1735273130000|2024-12-27 04:18:50|22539.77|22459.77|22539.85|22459.85|22540.44|22460.44|22539.77|22459.77|9
1735273140000|2024-12-27 04:19:00|22539.79|22459.79|22537.52|22457.52|22539.87|22459.87|22537.43|22457.43|10
1735273150000|2024-12-27 04:19:10|22535.95|22455.95|22533.73|22453.73|22535.95|22455.95|22533.52|22453.52|10
1735273160000|2024-12-27 04:19:20|22533.79|22453.79|22535.92|22455.92|22535.92|22455.92|22533.11|22453.11|10
1735273170000|2024-12-27 04:19:30|22535.89|22455.89|22538.5|22458.5|22538.5|22458.5|22535.46|22455.46|10
1735273180000|2024-12-27 04:19:40|22538.42|22458.42|22539.02|22459.02|22539.02|22459.02|22538.02|22458.02|9
1735273190000|2024-12-27 04:19:50|22538.71|22458.71|22538.93|22458.93|22538.93|22458.93|22537.41|22457.41|10
1735273200000|2024-12-27 04:20:00|22538.8|22458.8|22540.95|22460.95|22540.95|22460.95|22538.54|22458.54|10
1735273210000|2024-12-27 04:20:10|22540.93|22460.93|22545.11|22465.11|22545.11|22465.11|22540.93|22460.93|10
1735273220000|2024-12-27 04:20:20|22545.6|22465.6|22557.83|22477.83|22557.83|22477.83|22545.6|22465.6|10
1735273230000|2024-12-27 04:20:30|22558.64|22478.64|22560.46|22480.46|22560.58|22480.58|22558.49|22478.49|10
1735273240000|2024-12-27 04:20:40|22561.33|22481.33|22566.84|22486.84|22566.84|22486.84|22561.33|22481.33|10
1735273250000|2024-12-27 04:20:50|22567.01|22487.01|22568|22488|22568|22488|22566.95|22486.95|10
1735273260000|2024-12-27 04:21:00|22568.05|22488.05|22569.14|22489.14|22570.11|22490.11|22567.93|22487.93|10
1735273270000|2024-12-27 04:21:10|22569.05|22489.05|22570.33|22490.33|22570.38|22490.38|22569.05|22489.05|10
1735273280000|2024-12-27 04:21:20|22570.38|22490.38|22569.42|22489.42|22570.38|22490.38|22568.9|22488.9|10
1735273290000|2024-12-27 04:21:30|22569.06|22489.06|22568.85|22488.85|22569.06|22489.06|22567.94|22487.94|9
1735273300000|2024-12-27 04:21:40|22568.87|22488.87|22567.74|22487.74|22568.88|22488.88|22567.59|22487.59|10
1735273310000|2024-12-27 04:21:50|22568.55|22488.55|22570.7|22490.7|22570.7|22490.7|22568.55|22488.55|10
1735273320000|2024-12-27 04:22:00|22571.34|22491.34|22568.23|22488.23|22571.34|22491.34|22568.23|22488.23|10
1735273330000|2024-12-27 04:22:10|22568.39|22488.39|22569.33|22489.33|22569.33|22489.33|22568.39|22488.39|10
1735273340000|2024-12-27 04:22:20|22569.32|22489.32|22570.2|22490.2|22570.2|22490.2|22569.32|22489.32|10
1735273350000|2024-12-27 04:22:30|22576.23|22496.23|22575.99|22495.99|22576.29|22496.29|22575.88|22495.88|10
1735273360000|2024-12-27 04:22:40|22576.3|22496.3|22575.96|22495.96|22577.11|22497.11|22575.78|22495.78|10
1735273370000|2024-12-27 04:22:50|22575.85|22495.85|22574.47|22494.47|22575.85|22495.85|22573.98|22493.98|9
1735273380000|2024-12-27 04:23:00|22574.62|22494.62|22575.47|22495.47|22575.47|22495.47|22574.58|22494.58|10
1735273390000|2024-12-27 04:23:10|22575.56|22495.56|22575.43|22495.43|22575.69|22495.69|22575.43|22495.43|9
1735273400000|2024-12-27 04:23:20|22575.42|22495.42|22567.11|22487.11|22575.42|22495.42|22567.11|22487.11|10
1735273410000|2024-12-27 04:23:30|22567.12|22487.12|22565.48|22485.48|22567.12|22487.12|22565.35|22485.35|10
1735273420000|2024-12-27 04:23:40|22564.72|22484.72|22565.52|22485.52|22565.52|22485.52|22564.18|22484.18|10
1735273430000|2024-12-27 04:23:50|22565.05|22485.05|22564.04|22484.04|22565.05|22485.05|22564.02|22484.02|10
1735273440000|2024-12-27 04:24:00|22564.1|22484.1|22561.5|22481.5|22564.1|22484.1|22561.5|22481.5|10
1735273450000|2024-12-27 04:24:10|22560.98|22480.98|22553.4|22473.4|22560.98|22480.98|22553.4|22473.4|10
1735273460000|2024-12-27 04:24:20|22552.94|22472.94|22548.82|22468.82|22552.94|22472.94|22548.67|22468.67|10
1735273470000|2024-12-27 04:24:30|22548.84|22468.84|22552.28|22472.28|22552.28|22472.28|22548.72|22468.72|10
1735273480000|2024-12-27 04:24:40|22551.84|22471.84|22553.33|22473.33|22553.59|22473.59|22551.84|22471.84|10
1735273490000|2024-12-27 04:24:50|22553.35|22473.35|22552.44|22472.44|22553.35|22473.35|22551.92|22471.92|10
1735273500000|2024-12-27 04:25:00|22552.46|22472.46|22551.52|22471.52|22553.1|22473.1|22551.52|22471.52|10
1735273510000|2024-12-27 04:25:10|22551.24|22471.24|22550.99|22470.99|22551.24|22471.24|22550.39|22470.39|10
1735273520000|2024-12-27 04:25:20|22551.1|22471.1|22551.58|22471.58|22553|22473|22550.45|22470.45|10
1735273530000|2024-12-27 04:25:30|22551.81|22471.81|22551.13|22471.13|22551.88|22471.88|22551.13|22471.13|10
1735273540000|2024-12-27 04:25:40|22551.32|22471.32|22546.3|22466.3|22551.32|22471.32|22546.17|22466.17|10
1735273550000|2024-12-27 04:25:50|22545.53|22465.53|22545.38|22465.38|22545.8|22465.8|22544.92|22464.92|10
1735273560000|2024-12-27 04:26:00|22545.59|22465.59|22545.15|22465.15|22546.48|22466.48|22545.15|22465.15|10
1735273570000|2024-12-27 04:26:10|22544.71|22464.71|22546.42|22466.42|22546.62|22466.62|22544.71|22464.71|10
1735273580000|2024-12-27 04:26:20|22545.92|22465.92|22548.67|22468.67|22548.98|22468.98|22544.69|22464.69|10
1735273590000|2024-12-27 04:26:30|22548.63|22468.63|22548.14|22468.14|22549.06|22469.06|22548.14|22468.14|10
1735273600000|2024-12-27 04:26:40|22548.02|22468.02|22545.69|22465.69|22548.02|22468.02|22545.51|22465.51|10
1735273610000|2024-12-27 04:26:50|22545.57|22465.57|22540.74|22460.74|22547.76|22467.76|22540.74|22460.74|10
1735273620000|2024-12-27 04:27:00|22540.45|22460.45|22541.26|22461.26|22542.23|22462.23|22540.45|22460.45|10
1735273630000|2024-12-27 04:27:10|22542.02|22462.02|22537.84|22457.84|22542.64|22462.64|22537.84|22457.84|10
1735273640000|2024-12-27 04:27:20|22537.49|22457.49|22538.54|22458.54|22538.56|22458.56|22537.38|22457.38|9
1735273650000|2024-12-27 04:27:30|22539.8|22459.8|22543.44|22463.44|22543.44|22463.44|22539.8|22459.8|9
1735273660000|2024-12-27 04:27:40|22543.23|22463.23|22544.63|22464.63|22544.63|22464.63|22543.23|22463.23|10
1735273670000|2024-12-27 04:27:50|22544.81|22464.81|22549.87|22469.87|22549.87|22469.87|22544.76|22464.76|9
1735273680000|2024-12-27 04:28:00|22549.79|22469.79|22553.14|22473.14|22553.14|22473.14|22549.68|22469.68|9
1735273690000|2024-12-27 04:28:10|22553.9|22473.9|22554.6|22474.6|22555.24|22475.24|22553.9|22473.9|10
1735273700000|2024-12-27 04:28:20|22554.76|22474.76|22553.75|22473.75|22554.76|22474.76|22553.66|22473.66|10
1735273710000|2024-12-27 04:28:30|22554.07|22474.07|22551.61|22471.61|22554.78|22474.78|22549.91|22469.91|9
1735273720000|2024-12-27 04:28:40|22551.66|22471.66|22551.45|22471.45|22551.66|22471.66|22551.44|22471.44|8
1735273730000|2024-12-27 04:28:50|22551.68|22471.68|22552.08|22472.08|22553.06|22473.06|22551.68|22471.68|10
1735273740000|2024-12-27 04:29:00|22552.2|22472.2|22560.1|22480.1|22560.63|22480.63|22552.2|22472.2|9
1735273750000|2024-12-27 04:29:10|22559.87|22479.87|22551.83|22471.83|22559.95|22479.95|22551.83|22471.83|10
1735273760000|2024-12-27 04:29:20|22551.85|22471.85|22553.45|22473.45|22553.45|22473.45|22551.85|22471.85|10
1735273770000|2024-12-27 04:29:30|22552.71|22472.71|22550.66|22470.66|22553.25|22473.25|22550.66|22470.66|9
1735273780000|2024-12-27 04:29:40|22550.68|22470.68|22550.22|22470.22|22550.71|22470.71|22549.56|22469.56|10
1735273790000|2024-12-27 04:29:50|22550.29|22470.29|22547.02|22467.02|22550.29|22470.29|22547.02|22467.02|10
1735273800000|2024-12-27 04:30:00|22547.11|22467.11|22546.19|22466.19|22547.27|22467.27|22546.19|22466.19|9
1735273810000|2024-12-27 04:30:10|22546.12|22466.12|22560.7|22480.7|22560.7|22480.7|22546.12|22466.12|10
1735273820000|2024-12-27 04:30:20|22559.96|22479.96|22562.02|22482.02|22562.8|22482.8|22559.75|22479.75|9
1735273830000|2024-12-27 04:30:30|22562.1|22482.1|22559.25|22479.25|22562.69|22482.69|22559.25|22479.25|9
1735273840000|2024-12-27 04:30:40|22559.18|22479.18|22558.77|22478.77|22559.23|22479.23|22558.25|22478.25|10
1735273850000|2024-12-27 04:30:50|22558.71|22478.71|22556.89|22476.89|22558.71|22478.71|22556.52|22476.52|9
1735273860000|2024-12-27 04:31:00|22555.48|22475.48|22553.64|22473.64|22555.56|22475.56|22553.6|22473.6|10
1735273870000|2024-12-27 04:31:10|22553.25|22473.25|22549.79|22469.79|22553.25|22473.25|22549.79|22469.79|9
1735273880000|2024-12-27 04:31:20|22549.86|22469.86|22548.82|22468.82|22549.86|22469.86|22547.73|22467.73|9
1735273890000|2024-12-27 04:31:30|22548.88|22468.88|22547.02|22467.02|22548.88|22468.88|22546.29|22466.29|10
1735273900000|2024-12-27 04:31:40|22546.47|22466.47|22544.66|22464.66|22546.47|22466.47|22544.2|22464.2|10
1735273910000|2024-12-27 04:31:50|22544.58|22464.58|22544.36|22464.36|22544.58|22464.58|22544.14|22464.14|10
1735273920000|2024-12-27 04:32:00|22544.31|22464.31|22547.28|22467.28|22547.28|22467.28|22544.31|22464.31|9
1735273930000|2024-12-27 04:32:10|22547.68|22467.68|22547.8|22467.8|22548.77|22468.77|22547.68|22467.68|10
1735273940000|2024-12-27 04:32:20|22547.81|22467.81|22546.22|22466.22|22547.94|22467.94|22546.22|22466.22|10
1735273950000|2024-12-27 04:32:30|22546.35|22466.35|22543.14|22463.14|22546.35|22466.35|22542.51|22462.51|10
1735273960000|2024-12-27 04:32:40|22543.11|22463.11|22543.44|22463.44|22543.63|22463.63|22543.11|22463.11|10
1735273970000|2024-12-27 04:32:50|22543.5|22463.5|22542.53|22462.53|22544.18|22464.18|22542.53|22462.53|10
1735273980000|2024-12-27 04:33:00|22542.44|22462.44|22540.85|22460.85|22542.58|22462.58|22540.82|22460.82|10
1735273990000|2024-12-27 04:33:10|22540.87|22460.87|22540.47|22460.47|22540.87|22460.87|22539.62|22459.62|10
1735274000000|2024-12-27 04:33:20|22540.5|22460.5|22539.82|22459.82|22540.53|22460.53|22539.49|22459.49|10
1735274010000|2024-12-27 04:33:30|22539.76|22459.76|22536.47|22456.47|22539.76|22459.76|22536.47|22456.47|10
1735274020000|2024-12-27 04:33:40|22536.45|22456.45|22535.08|22455.08|22536.45|22456.45|22534.89|22454.89|10
1735274030000|2024-12-27 04:33:50|22534.87|22454.87|22532.19|22452.19|22534.87|22454.87|22532.15|22452.15|10
1735274040000|2024-12-27 04:34:00|22532.48|22452.48|22532.76|22452.76|22532.76|22452.76|22532.08|22452.08|10
1735274050000|2024-12-27 04:34:10|22532.8|22452.8|22532.17|22452.17|22532.8|22452.8|22532.17|22452.17|10
1735274060000|2024-12-27 04:34:20|22532.52|22452.52|22532.7|22452.7|22532.76|22452.76|22532.04|22452.04|10
1735274070000|2024-12-27 04:34:30|22532.51|22452.51|22531.08|22451.08|22532.51|22452.51|22530.99|22450.99|8
1735274080000|2024-12-27 04:34:40|22531.05|22451.05|22533.4|22453.4|22533.4|22453.4|22531.05|22451.05|10
1735274090000|2024-12-27 04:34:50|22533.41|22453.41|22536.47|22456.47|22537.11|22457.11|22533.41|22453.41|9
1735274100000|2024-12-27 04:35:00|22537.28|22457.28|22536.96|22456.96|22537.81|22457.81|22536.61|22456.61|10
1735274110000|2024-12-27 04:35:10|22536.87|22456.87|22533.52|22453.52|22536.87|22456.87|22533.45|22453.45|9
1735274120000|2024-12-27 04:35:20|22533.49|22453.49|22533.88|22453.88|22535.17|22455.17|22533.22|22453.22|10
1735274130000|2024-12-27 04:35:30|22533.67|22453.67|22533.68|22453.68|22533.79|22453.79|22533.42|22453.42|10
1735274140000|2024-12-27 04:35:40|22533.86|22453.86|22533.35|22453.35|22535.57|22455.57|22533.22|22453.22|10
1735274150000|2024-12-27 04:35:50|22533.34|22453.34|22531.55|22451.55|22533.34|22453.34|22531.54|22451.54|10
1735274160000|2024-12-27 04:36:00|22531.51|22451.51|22530.39|22450.39|22531.51|22451.51|22530.34|22450.34|9
1735274170000|2024-12-27 04:36:10|22530.18|22450.18|22526.96|22446.96|22530.47|22450.47|22526.96|22446.96|10
1735274180000|2024-12-27 04:36:20|22527.01|22447.01|22526.35|22446.35|22527.01|22447.01|22525.98|22445.98|9
1735274190000|2024-12-27 04:36:30|22525.87|22445.87|22519.56|22439.56|22526.07|22446.07|22519.56|22439.56|10
1735274200000|2024-12-27 04:36:40|22520.23|22440.23|22519.58|22439.58|22521.21|22441.21|22519.58|22439.58|9
1735274210000|2024-12-27 04:36:50|22519.29|22439.29|22516.65|22436.65|22519.29|22439.29|22516.2|22436.2|10
1735274220000|2024-12-27 04:37:00|22516.72|22436.72|22515.65|22435.65|22516.72|22436.72|22515.65|22435.65|8
1735274230000|2024-12-27 04:37:10|22514.69|22434.69|22512.88|22432.88|22514.69|22434.69|22512.56|22432.56|10
1735274240000|2024-12-27 04:37:20|22513.31|22433.31|22514.93|22434.93|22514.93|22434.93|22513.31|22433.31|10
1735274250000|2024-12-27 04:37:30|22515.15|22435.15|22519.51|22439.51|22519.51|22439.51|22515.15|22435.15|10
1735274260000|2024-12-27 04:37:40|22519.81|22439.81|22524.09|22444.09|22524.36|22444.36|22519.81|22439.81|10
1735274270000|2024-12-27 04:37:50|22523.82|22443.82|22524.44|22444.44|22524.44|22444.44|22523.09|22443.09|10
1735274280000|2024-12-27 04:38:00|22526.03|22446.03|22529.41|22449.41|22529.41|22449.41|22525.81|22445.81|10
1735274290000|2024-12-27 04:38:10|22529.33|22449.33|22533.82|22453.82|22533.88|22453.88|22529.32|22449.32|8
1735274300000|2024-12-27 04:38:20|22534.17|22454.17|22536.57|22456.57|22536.81|22456.81|22534.17|22454.17|10
1735274310000|2024-12-27 04:38:30|22536.33|22456.33|22537.91|22457.91|22538.12|22458.12|22536.33|22456.33|7
1735274320000|2024-12-27 04:38:40|22538|22458|22553.6|22473.6|22553.6|22473.6|22538|22458|10
1735274330000|2024-12-27 04:38:50|22557.67|22477.67|22559.51|22479.51|22559.57|22479.57|22557.67|22477.67|10
1735274340000|2024-12-27 04:39:00|22559.38|22479.38|22563.92|22483.92|22563.92|22483.92|22559.38|22479.38|9
1735274350000|2024-12-27 04:39:10|22564.03|22484.03|22564.45|22484.45|22564.95|22484.95|22564|22484|10
1735274360000|2024-12-27 04:39:20|22564.5|22484.5|22566.83|22486.83|22566.83|22486.83|22564.5|22484.5|10
1735274370000|2024-12-27 04:39:30|22566.88|22486.88|22568|22488|22568.07|22488.07|22566.88|22486.88|10
1735274380000|2024-12-27 04:39:40|22567.71|22487.71|22567.17|22487.17|22568.21|22488.21|22567.17|22487.17|9
1735274390000|2024-12-27 04:39:50|22567.22|22487.22|22569.66|22489.66|22570.9|22490.9|22567.22|22487.22|10
1735274400000|2024-12-27 04:40:00|22569.67|22489.67|22566.61|22486.61|22569.67|22489.67|22566.61|22486.61|10
1735274410000|2024-12-27 04:40:10|22566|22486|22564.48|22484.48|22566|22486|22564.36|22484.36|10
1735274420000|2024-12-27 04:40:20|22564.77|22484.77|22560.56|22480.56|22564.77|22484.77|22560.35|22480.35|10
1735274430000|2024-12-27 04:40:30|22560.85|22480.85|22549.14|22469.14|22560.85|22480.85|22549.14|22469.14|10
1735274440000|2024-12-27 04:40:40|22548.24|22468.24|22546.02|22466.02|22548.24|22468.24|22545.05|22465.05|10
1735274450000|2024-12-27 04:40:50|22545.96|22465.96|22544.51|22464.51|22546.07|22466.07|22544.51|22464.51|9
1735274460000|2024-12-27 04:41:00|22544.61|22464.61|22544.72|22464.72|22544.72|22464.72|22544.53|22464.53|8
1735274470000|2024-12-27 04:41:10|22544.7|22464.7|22543.49|22463.49|22544.97|22464.97|22543.49|22463.49|10
1735274480000|2024-12-27 04:41:20|22543.09|22463.09|22542.45|22462.45|22544.1|22464.1|22542.45|22462.45|10
1735274490000|2024-12-27 04:41:30|22542.49|22462.49|22547.78|22467.78|22548.59|22468.59|22542.49|22462.49|10
1735274500000|2024-12-27 04:41:40|22547.74|22467.74|22548.09|22468.09|22548.09|22468.09|22546.98|22466.98|9
1735274510000|2024-12-27 04:41:50|22548.23|22468.23|22549.28|22469.28|22549.28|22469.28|22548.14|22468.14|10
1735274520000|2024-12-27 04:42:00|22549.7|22469.7|22553.11|22473.11|22553.49|22473.49|22549.7|22469.7|9
1735274530000|2024-12-27 04:42:10|22552.73|22472.73|22551.89|22471.89|22552.73|22472.73|22550.9|22470.9|9
1735274540000|2024-12-27 04:42:20|22552.06|22472.06|22551.58|22471.58|22552.51|22472.51|22551.58|22471.58|9
1735274550000|2024-12-27 04:42:30|22551.36|22471.36|22549.2|22469.2|22551.65|22471.65|22549.2|22469.2|10
1735274560000|2024-12-27 04:42:40|22549.14|22469.14|22541.04|22461.04|22549.14|22469.14|22541.04|22461.04|9
1735274570000|2024-12-27 04:42:50|22541.43|22461.43|22539.81|22459.81|22541.43|22461.43|22539.74|22459.74|9
1735274580000|2024-12-27 04:43:00|22538.65|22458.65|22538.6|22458.6|22538.73|22458.73|22538.34|22458.34|10
1735274590000|2024-12-27 04:43:10|22538.56|22458.56|22537.09|22457.09|22538.56|22458.56|22537.09|22457.09|10
1735274600000|2024-12-27 04:43:20|22537.08|22457.08|22538.23|22458.23|22539.03|22459.03|22537.08|22457.08|10
1735274610000|2024-12-27 04:43:30|22538.47|22458.47|22538.29|22458.29|22538.84|22458.84|22538.29|22458.29|10
1735274620000|2024-12-27 04:43:40|22538.57|22458.57|22538.55|22458.55|22539|22459|22538.55|22458.55|10
1735274630000|2024-12-27 04:43:50|22536.89|22456.89|22535.05|22455.05|22536.89|22456.89|22535.05|22455.05|10
1735274640000|2024-12-27 04:44:00|22534.98|22454.98|22535.38|22455.38|22536.51|22456.51|22534.98|22454.98|9
1735274650000|2024-12-27 04:44:10|22534.81|22454.81|22535.52|22455.52|22535.55|22455.55|22534.52|22454.52|10
1735274660000|2024-12-27 04:44:20|22535.59|22455.59|22534.18|22454.18|22535.78|22455.78|22534.18|22454.18|10
1735274670000|2024-12-27 04:44:30|22534.01|22454.01|22533.66|22453.66|22534.33|22454.33|22533.66|22453.66|10
1735274680000|2024-12-27 04:44:40|22533.45|22453.45|22533.93|22453.93|22534.21|22454.21|22533.45|22453.45|8
1735274690000|2024-12-27 04:44:50|22533.92|22453.92|22534.69|22454.69|22534.69|22454.69|22533.71|22453.71|8
1735274700000|2024-12-27 04:45:00|22534.6|22454.6|22535.2|22455.2|22535.2|22455.2|22533.8|22453.8|10
1735274710000|2024-12-27 04:45:10|22535.03|22455.03|22536.84|22456.84|22536.84|22456.84|22534.34|22454.34|10
1735274720000|2024-12-27 04:45:20|22537.91|22457.91|22538.08|22458.08|22538.64|22458.64|22537.91|22457.91|7
1735274730000|2024-12-27 04:45:30|22537.92|22457.92|22536.64|22456.64|22538.19|22458.19|22536.39|22456.39|10
1735274740000|2024-12-27 04:45:40|22536.43|22456.43|22534.88|22454.88|22536.43|22456.43|22534.86|22454.86|9
1735274750000|2024-12-27 04:45:50|22534.85|22454.85|22533.41|22453.41|22534.85|22454.85|22533.21|22453.21|9
1735274760000|2024-12-27 04:46:00|22533.43|22453.43|22535.22|22455.22|22536.35|22456.35|22533.43|22453.43|10
1735274770000|2024-12-27 04:46:10|22534.75|22454.75|22531.61|22451.61|22534.75|22454.75|22531.61|22451.61|10
1735274780000|2024-12-27 04:46:20|22529.99|22449.99|22523.69|22443.69|22529.99|22449.99|22523.69|22443.69|10
1735274790000|2024-12-27 04:46:30|22523.71|22443.71|22523.12|22443.12|22523.71|22443.71|22522.9|22442.9|8
1735274800000|2024-12-27 04:46:40|22523.04|22443.04|22521.61|22441.61|22523.04|22443.04|22521.61|22441.61|9
1735274810000|2024-12-27 04:46:50|22522.17|22442.17|22521.13|22441.13|22522.25|22442.25|22521.13|22441.13|9
1735274820000|2024-12-27 04:47:00|22521.07|22441.07|22520.93|22440.93|22521.08|22441.08|22520.5|22440.5|10
1735274830000|2024-12-27 04:47:10|22520.31|22440.31|22519.43|22439.43|22520.39|22440.39|22519.41|22439.41|10
1735274840000|2024-12-27 04:47:20|22519.78|22439.78|22520.7|22440.7|22520.86|22440.86|22519.78|22439.78|10
1735274850000|2024-12-27 04:47:30|22520.81|22440.81|22520.74|22440.74|22520.81|22440.81|22520.27|22440.27|10
1735274860000|2024-12-27 04:47:40|22521.72|22441.72|22522.69|22442.69|22522.69|22442.69|22521.72|22441.72|10
1735274870000|2024-12-27 04:47:50|22522.48|22442.48|22520.91|22440.91|22522.48|22442.48|22520.82|22440.82|10
1735274880000|2024-12-27 04:48:00|22521.46|22441.46|22524.36|22444.36|22525.38|22445.38|22521.27|22441.27|10
1735274890000|2024-12-27 04:48:10|22515.46|22435.46|22513.9|22433.9|22515.46|22435.46|22513.9|22433.9|10
1735274900000|2024-12-27 04:48:20|22513.15|22433.15|22515.37|22435.37|22515.37|22435.37|22513.15|22433.15|10
1735274910000|2024-12-27 04:48:30|22514.91|22434.91|22512.57|22432.57|22515.1|22435.1|22512.57|22432.57|9
1735274920000|2024-12-27 04:48:40|22512.25|22432.25|22511.11|22431.11|22512.25|22432.25|22510.85|22430.85|8
1735274930000|2024-12-27 04:48:50|22510.78|22430.78|22507.56|22427.56|22510.79|22430.79|22507.5|22427.5|8
1735274940000|2024-12-27 04:49:00|22507.57|22427.57|22508.43|22428.43|22508.48|22428.48|22506.87|22426.87|10
1735274950000|2024-12-27 04:49:10|22508.14|22428.14|22506.42|22426.42|22508.14|22428.14|22506.42|22426.42|10
1735274960000|2024-12-27 04:49:20|22506.25|22426.25|22506.05|22426.05|22506.76|22426.76|22505.53|22425.53|10
1735274970000|2024-12-27 04:49:30|22506.43|22426.43|22503.34|22423.34|22506.91|22426.91|22503.34|22423.34|10
1735274980000|2024-12-27 04:49:40|22503.21|22423.21|22498.74|22418.74|22503.21|22423.21|22498.74|22418.74|10
1735274990000|2024-12-27 04:49:50|22498.49|22418.49|22496.13|22416.13|22498.52|22418.52|22495.86|22415.86|10
1735275000000|2024-12-27 04:50:00|22496.84|22416.84|22494.8|22414.8|22496.84|22416.84|22494.8|22414.8|8
1735275010000|2024-12-27 04:50:10|22494.83|22414.83|22493.53|22413.53|22495.61|22415.61|22493.53|22413.53|10
1735275020000|2024-12-27 04:50:20|22493.59|22413.59|22498.07|22418.07|22498.07|22418.07|22493.07|22413.07|10
1735275030000|2024-12-27 04:50:30|22498.91|22418.91|22499.69|22419.69|22499.93|22419.93|22498.82|22418.82|9
1735275040000|2024-12-27 04:50:40|22499.71|22419.71|22504.33|22424.33|22504.33|22424.33|22499.71|22419.71|10
1735275050000|2024-12-27 04:50:50|22504.32|22424.32|22504.17|22424.17|22504.78|22424.78|22504.17|22424.17|10
1735275060000|2024-12-27 04:51:00|22504.7|22424.7|22504.83|22424.83|22505.01|22425.01|22504.57|22424.57|9
1735275070000|2024-12-27 04:51:10|22505.38|22425.38|22506.02|22426.02|22506.05|22426.05|22505.38|22425.38|10
1735275080000|2024-12-27 04:51:20|22506.15|22426.15|22505.38|22425.38|22506.41|22426.41|22505.38|22425.38|10
1735275090000|2024-12-27 04:51:30|22505.34|22425.34|22506.99|22426.99|22506.99|22426.99|22505.13|22425.13|10
1735275100000|2024-12-27 04:51:40|22507.02|22427.02|22507.47|22427.47|22507.79|22427.79|22507.02|22427.02|10
1735275110000|2024-12-27 04:51:50|22506.44|22426.44|22506.94|22426.94|22506.94|22426.94|22506.33|22426.33|10
1735275120000|2024-12-27 04:52:00|22506.93|22426.93|22506.1|22426.1|22506.93|22426.93|22506.07|22426.07|10
1735275130000|2024-12-27 04:52:10|22506.24|22426.24|22506.7|22426.7|22506.85|22426.85|22505.98|22425.98|10
1735275140000|2024-12-27 04:52:20|22507.98|22427.98|22510.37|22430.37|22510.38|22430.38|22507.9|22427.9|10
1735275150000|2024-12-27 04:52:30|22510.53|22430.53|22509.4|22429.4|22510.69|22430.69|22509.26|22429.26|10
1735275160000|2024-12-27 04:52:40|22509.59|22429.59|22508.88|22428.88|22509.7|22429.7|22508.84|22428.84|10
1735275170000|2024-12-27 04:52:50|22508.73|22428.73|22508.74|22428.74|22508.76|22428.76|22508.28|22428.28|10
1735275180000|2024-12-27 04:53:00|22508.75|22428.75|22508.21|22428.21|22509.07|22429.07|22508.21|22428.21|9
1735275190000|2024-12-27 04:53:10|22508.18|22428.18|22508.4|22428.4|22508.4|22428.4|22508.03|22428.03|9
1735275200000|2024-12-27 04:53:20|22508.99|22428.99|22508.61|22428.61|22508.99|22428.99|22508.31|22428.31|10
1735275210000|2024-12-27 04:53:30|22508.2|22428.2|22507.73|22427.73|22508.38|22428.38|22507.73|22427.73|8
1735275220000|2024-12-27 04:53:40|22507.38|22427.38|22506.65|22426.65|22507.43|22427.43|22506.65|22426.65|9
1735275230000|2024-12-27 04:53:50|22506.6|22426.6|22504.14|22424.14|22506.6|22426.6|22504.14|22424.14|10
1735275240000|2024-12-27 04:54:00|22504.08|22424.08|22500.63|22420.63|22504.15|22424.15|22500.63|22420.63|10
1735275250000|2024-12-27 04:54:10|22500.43|22420.43|22497.48|22417.48|22500.43|22420.43|22497.48|22417.48|10
1735275260000|2024-12-27 04:54:20|22497.37|22417.37|22495.6|22415.6|22497.54|22417.54|22495.6|22415.6|10
1735275270000|2024-12-27 04:54:30|22495.55|22415.55|22496.16|22416.16|22496.36|22416.36|22495.47|22415.47|10
1735275280000|2024-12-27 04:54:40|22496.32|22416.32|22496.5|22416.5|22496.5|22416.5|22496.15|22416.15|9
1735275290000|2024-12-27 04:54:50|22496.49|22416.49|22494.66|22414.66|22496.49|22416.49|22494.66|22414.66|9
1735275300000|2024-12-27 04:55:00|22494.59|22414.59|22492.7|22412.7|22494.59|22414.59|22492.7|22412.7|10
1735275310000|2024-12-27 04:55:10|22492.78|22412.78|22487.66|22407.66|22492.78|22412.78|22487.66|22407.66|10
1735275320000|2024-12-27 04:55:20|22486.36|22406.36|22480.82|22400.82|22486.36|22406.36|22480.82|22400.82|10
1735275330000|2024-12-27 04:55:30|22479.94|22399.94|22477.13|22397.13|22480.08|22400.08|22477.13|22397.13|10
1735275340000|2024-12-27 04:55:40|22475.63|22395.63|22479.67|22399.67|22479.67|22399.67|22475.63|22395.63|10
1735275350000|2024-12-27 04:55:50|22484.47|22404.47|22484.53|22404.53|22485.23|22405.23|22484.17|22404.17|10
1735275360000|2024-12-27 04:56:00|22484.61|22404.61|22488.48|22408.48|22488.48|22408.48|22484.61|22404.61|10
1735275370000|2024-12-27 04:56:10|22488.52|22408.52|22490.85|22410.85|22490.96|22410.96|22488.52|22408.52|9
1735275380000|2024-12-27 04:56:20|22492.47|22412.47|22494.47|22414.47|22494.47|22414.47|22492.47|22412.47|10
1735275390000|2024-12-27 04:56:30|22494.52|22414.52|22495.29|22415.29|22496.22|22416.22|22494.52|22414.52|9
1735275400000|2024-12-27 04:56:40|22495.22|22415.22|22494.17|22414.17|22495.24|22415.24|22494.17|22414.17|9
1735275410000|2024-12-27 04:56:50|22494.04|22414.04|22493.39|22413.39|22494.18|22414.18|22493.39|22413.39|10
1735275420000|2024-12-27 04:57:00|22493.45|22413.45|22494.2|22414.2|22494.46|22414.46|22493.45|22413.45|10
1735275430000|2024-12-27 04:57:10|22494.12|22414.12|22496.95|22416.95|22496.95|22416.95|22494.12|22414.12|10
1735275440000|2024-12-27 04:57:20|22496.83|22416.83|22495.29|22415.29|22496.97|22416.97|22495.29|22415.29|10
1735275450000|2024-12-27 04:57:30|22495.49|22415.49|22493.49|22413.49|22495.49|22415.49|22493.49|22413.49|10
1735275460000|2024-12-27 04:57:40|22493.09|22413.09|22492.16|22412.16|22493.09|22413.09|22492.16|22412.16|10
1735275470000|2024-12-27 04:57:50|22491.64|22411.64|22488.81|22408.81|22492.08|22412.08|22488.81|22408.81|10
1735275480000|2024-12-27 04:58:00|22489.83|22409.83|22488.38|22408.38|22489.83|22409.83|22488.38|22408.38|10
1735275490000|2024-12-27 04:58:10|22488.22|22408.22|22486.54|22406.54|22488.26|22408.26|22486.19|22406.19|10
1735275500000|2024-12-27 04:58:20|22486.16|22406.16|22486.75|22406.75|22487.2|22407.2|22485.68|22405.68|10
1735275510000|2024-12-27 04:58:30|22487.24|22407.24|22485.99|22405.99|22487.28|22407.28|22485.99|22405.99|10
1735275520000|2024-12-27 04:58:40|22485.81|22405.81|22485.11|22405.11|22485.81|22405.81|22484.97|22404.97|10
1735275530000|2024-12-27 04:58:50|22484.92|22404.92|22483.65|22403.65|22485.04|22405.04|22483.65|22403.65|10
1735275540000|2024-12-27 04:59:00|22483.68|22403.68|22482.45|22402.45|22483.68|22403.68|22482.13|22402.13|10
1735275550000|2024-12-27 04:59:10|22482.57|22402.57|22485|22405|22485|22405|22482.57|22402.57|10
1735275560000|2024-12-27 04:59:20|22485.35|22405.35|22485.65|22405.65|22485.65|22405.65|22485.34|22405.34|9
1735275570000|2024-12-27 04:59:30|22485.69|22405.69|22485.79|22405.79|22485.87|22405.87|22485.13|22405.13|8
1735275580000|2024-12-27 04:59:40|22482.12|22402.12|22482.24|22402.24|22482.68|22402.68|22482.12|22402.12|9
1735275590000|2024-12-27 04:59:50|22481.16|22401.16|22480.26|22400.26|22481.16|22401.16|22479.06|22399.06|9
1735275600000|2024-12-27 05:00:00|22485.97|22405.97|22487.25|22407.25|22487.42|22407.42|22485.97|22405.97|10
1735275610000|2024-12-27 05:00:10|22487.3|22407.3|22487.96|22407.96|22487.96|22407.96|22486.85|22406.85|10
1735275620000|2024-12-27 05:00:20|22488.26|22408.26|22491.53|22411.53|22491.6|22411.6|22488.16|22408.16|10
1735275630000|2024-12-27 05:00:30|22491.57|22411.57|22493.27|22413.27|22493.77|22413.77|22491.57|22411.57|10
1735275640000|2024-12-27 05:00:40|22493.33|22413.33|22494.15|22414.15|22494.22|22414.22|22493.23|22413.23|9
1735275650000|2024-12-27 05:00:50|22495.07|22415.07|22495.64|22415.64|22495.64|22415.64|22494.84|22414.84|10
1735275660000|2024-12-27 05:01:00|22495.83|22415.83|22494.22|22414.22|22495.83|22415.83|22494.22|22414.22|10
1735275670000|2024-12-27 05:01:10|22495.17|22415.17|22499.9|22419.9|22499.9|22419.9|22495.17|22415.17|10
1735275680000|2024-12-27 05:01:20|22499.99|22419.99|22499.45|22419.45|22499.99|22419.99|22499.36|22419.36|8
1735275690000|2024-12-27 05:01:30|22499.84|22419.84|22500.07|22420.07|22500.21|22420.21|22499.72|22419.72|9
1735275700000|2024-12-27 05:01:40|22500.11|22420.11|22500.47|22420.47|22500.5|22420.5|22500.11|22420.11|8
1735275710000|2024-12-27 05:01:50|22500.24|22420.24|22500.51|22420.51|22500.51|22420.51|22500.24|22420.24|8
1735275720000|2024-12-27 05:02:00|22500.47|22420.47|22498.37|22418.37|22500.48|22420.48|22498.37|22418.37|10
1735275730000|2024-12-27 05:02:10|22498.38|22418.38|22499.01|22419.01|22499.16|22419.16|22498.38|22418.38|9
1735275740000|2024-12-27 05:02:20|22498.95|22418.95|22498.68|22418.68|22499.48|22419.48|22498.68|22418.68|10
1735275750000|2024-12-27 05:02:30|22498.83|22418.83|22499.27|22419.27|22499.28|22419.28|22498.83|22418.83|10
1735275760000|2024-12-27 05:02:40|22499.31|22419.31|22498.74|22418.74|22499.36|22419.36|22498.74|22418.74|10
1735275770000|2024-12-27 05:02:50|22498.73|22418.73|22500.88|22420.88|22501.28|22421.28|22498.62|22418.62|10
1735275780000|2024-12-27 05:03:00|22500.79|22420.79|22497.35|22417.35|22500.84|22420.84|22497.35|22417.35|10
1735275790000|2024-12-27 05:03:10|22497.1|22417.1|22496.32|22416.32|22497.1|22417.1|22496.32|22416.32|10
1735275800000|2024-12-27 05:03:20|22496.34|22416.34|22499.31|22419.31|22499.41|22419.41|22496.34|22416.34|10
1735275810000|2024-12-27 05:03:30|22498.67|22418.67|22498.02|22418.02|22498.76|22418.76|22497.66|22417.66|10
1735275820000|2024-12-27 05:03:40|22497.7|22417.7|22497.48|22417.48|22497.75|22417.75|22497.48|22417.48|10
1735275830000|2024-12-27 05:03:50|22497.59|22417.59|22497.5|22417.5|22497.59|22417.59|22496.63|22416.63|10
1735275840000|2024-12-27 05:04:00|22497.4|22417.4|22498.71|22418.71|22498.74|22418.74|22497.23|22417.23|10
1735275850000|2024-12-27 05:04:10|22498.78|22418.78|22497.35|22417.35|22498.78|22418.78|22497.35|22417.35|8
1735275860000|2024-12-27 05:04:20|22496.95|22416.95|22498.6|22418.6|22498.65|22418.65|22496.6|22416.6|10
1735275870000|2024-12-27 05:04:30|22498.69|22418.69|22496.66|22416.66|22498.74|22418.74|22496.66|22416.66|9
1735275880000|2024-12-27 05:04:40|22496.31|22416.31|22494.99|22414.99|22496.31|22416.31|22494.9|22414.9|10
1735275890000|2024-12-27 05:04:50|22494.98|22414.98|22494.62|22414.62|22494.98|22414.98|22494.61|22414.61|9
1735275900000|2024-12-27 05:05:00|22495.08|22415.08|22494.18|22414.18|22496.03|22416.03|22494.18|22414.18|10
1735275910000|2024-12-27 05:05:10|22493.98|22413.98|22493.94|22413.94|22493.98|22413.98|22493.44|22413.44|10
1735275920000|2024-12-27 05:05:20|22493.93|22413.93|22493.11|22413.11|22494.37|22414.37|22493.11|22413.11|10
1735275930000|2024-12-27 05:05:30|22493.15|22413.15|22492.55|22412.55|22493.29|22413.29|22492.55|22412.55|9
1735275940000|2024-12-27 05:05:40|22492.32|22412.32|22492.21|22412.21|22492.49|22412.49|22491.78|22411.78|10
1735275950000|2024-12-27 05:05:50|22492.22|22412.22|22493.05|22413.05|22493.5|22413.5|22492.2|22412.2|10
1735275960000|2024-12-27 05:06:00|22492.85|22412.85|22494.85|22414.85|22494.89|22414.89|22492.85|22412.85|8
1735275970000|2024-12-27 05:06:10|22494.95|22414.95|22497.4|22417.4|22497.4|22417.4|22494.7|22414.7|10
1735275980000|2024-12-27 05:06:20|22497.38|22417.38|22495.09|22415.09|22497.38|22417.38|22495.09|22415.09|10
1735275990000|2024-12-27 05:06:30|22494.93|22414.93|22489.97|22409.97|22494.93|22414.93|22489.97|22409.97|10
1735276000000|2024-12-27 05:06:40|22489.2|22409.2|22486.45|22406.45|22489.2|22409.2|22486.45|22406.45|10
1735276010000|2024-12-27 05:06:50|22486.5|22406.5|22485.76|22405.76|22486.5|22406.5|22485.65|22405.65|9
1735276020000|2024-12-27 05:07:00|22485.96|22405.96|22483.89|22403.89|22487.06|22407.06|22483.89|22403.89|10
1735276030000|2024-12-27 05:07:10|22483.91|22403.91|22483.65|22403.65|22483.92|22403.92|22483.34|22403.34|10
1735276040000|2024-12-27 05:07:20|22483.66|22403.66|22481.65|22401.65|22483.73|22403.73|22481.63|22401.63|9
1735276050000|2024-12-27 05:07:30|22481.58|22401.58|22481.63|22401.63|22481.63|22401.63|22479.82|22399.82|10
1735276060000|2024-12-27 05:07:40|22481.78|22401.78|22481.28|22401.28|22481.92|22401.92|22481.28|22401.28|10
1735276070000|2024-12-27 05:07:50|22480.87|22400.87|22480.67|22400.67|22480.87|22400.87|22480.46|22400.46|9
1735276080000|2024-12-27 05:08:00|22481.19|22401.19|22481.36|22401.36|22481.54|22401.54|22481.19|22401.19|9
1735276090000|2024-12-27 05:08:10|22482.07|22402.07|22481.02|22401.02|22482.46|22402.46|22481.02|22401.02|10
1735276100000|2024-12-27 05:08:20|22480.56|22400.56|22481.78|22401.78|22481.78|22401.78|22480.1|22400.1|10
1735276110000|2024-12-27 05:08:30|22481.56|22401.56|22481.48|22401.48|22481.76|22401.76|22481.42|22401.42|10
1735276120000|2024-12-27 05:08:40|22482.03|22402.03|22482.46|22402.46|22482.71|22402.71|22482.03|22402.03|10
1735276130000|2024-12-27 05:08:50|22482.34|22402.34|22481.29|22401.29|22482.58|22402.58|22480.16|22400.16|10
1735276140000|2024-12-27 05:09:00|22481.26|22401.26|22478.33|22398.33|22481.26|22401.26|22478.33|22398.33|10
1735276150000|2024-12-27 05:09:10|22478.2|22398.2|22469.18|22389.18|22478.2|22398.2|22469.18|22389.18|10
1735276160000|2024-12-27 05:09:20|22469.13|22389.13|22463.66|22383.66|22469.13|22389.13|22463.66|22383.66|9
1735276170000|2024-12-27 05:09:30|22463.47|22383.47|22463.37|22383.37|22463.83|22383.83|22462.83|22382.83|10
1735276180000|2024-12-27 05:09:40|22463.25|22383.25|22464.21|22384.21|22464.21|22384.21|22463.15|22383.15|10
1735276190000|2024-12-27 05:09:50|22464.51|22384.51|22465.49|22385.49|22465.67|22385.67|22464.51|22384.51|10
1735276200000|2024-12-27 05:10:00|22465.96|22385.96|22465.16|22385.16|22465.96|22385.96|22464.49|22384.49|10
1735276210000|2024-12-27 05:10:10|22465.04|22385.04|22464.8|22384.8|22465.29|22385.29|22464.78|22384.78|10
1735276220000|2024-12-27 05:10:20|22464.61|22384.61|22465.07|22385.07|22465.45|22385.45|22464.61|22384.61|10
1735276230000|2024-12-27 05:10:30|22465.11|22385.11|22467.1|22387.1|22467.1|22387.1|22465.03|22385.03|9
1735276240000|2024-12-27 05:10:40|22467.4|22387.4|22465.9|22385.9|22467.47|22387.47|22465.9|22385.9|10
1735276250000|2024-12-27 05:10:50|22465.96|22385.96|22466.33|22386.33|22466.45|22386.45|22465.82|22385.82|10
1735276260000|2024-12-27 05:11:00|22466.34|22386.34|22466.45|22386.45|22466.55|22386.55|22464.53|22384.53|10
1735276270000|2024-12-27 05:11:10|22466.3|22386.3|22471.52|22391.52|22472.01|22392.01|22466.29|22386.29|10
1735276280000|2024-12-27 05:11:20|22471.47|22391.47|22471.06|22391.06|22472|22392|22471.06|22391.06|9
1735276290000|2024-12-27 05:11:30|22470.97|22390.97|22465.99|22385.99|22470.97|22390.97|22465.99|22385.99|10
1735276300000|2024-12-27 05:11:40|22465.28|22385.28|22465.29|22385.29|22465.41|22385.41|22465.02|22385.02|10
1735276310000|2024-12-27 05:11:50|22465.38|22385.38|22464.37|22384.37|22465.79|22385.79|22464.37|22384.37|10
1735276320000|2024-12-27 05:12:00|22464.2|22384.2|22458.36|22378.36|22464.2|22384.2|22458.36|22378.36|9
1735276330000|2024-12-27 05:12:10|22458.19|22378.19|22456.89|22376.89|22458.19|22378.19|22455.92|22375.92|10
1735276340000|2024-12-27 05:12:20|22456.94|22376.94|22454.98|22374.98|22456.99|22376.99|22454.98|22374.98|10
1735276350000|2024-12-27 05:12:30|22453.66|22373.66|22453.68|22373.68|22454.08|22374.08|22453.02|22373.02|10
1735276360000|2024-12-27 05:12:40|22453.65|22373.65|22451.53|22371.53|22453.65|22373.65|22451.53|22371.53|9
1735276370000|2024-12-27 05:12:50|22451.46|22371.46|22452.46|22372.46|22452.46|22372.46|22451|22371|9
1735276380000|2024-12-27 05:13:00|22452.73|22372.73|22450.57|22370.57|22452.73|22372.73|22450.57|22370.57|10
1735276390000|2024-12-27 05:13:10|22450.54|22370.54|22451.01|22371.01|22451.37|22371.37|22450.54|22370.54|10
1735276400000|2024-12-27 05:13:20|22451.05|22371.05|22449.82|22369.82|22451.09|22371.09|22449.82|22369.82|8
1735276410000|2024-12-27 05:13:30|22450.28|22370.28|22449.52|22369.52|22451.32|22371.32|22449.52|22369.52|10
1735276420000|2024-12-27 05:13:40|22449.03|22369.03|22446.15|22366.15|22449.03|22369.03|22446.15|22366.15|10
1735276430000|2024-12-27 05:13:50|22446.02|22366.02|22433.87|22353.87|22446.02|22366.02|22433.87|22353.87|10
1735276440000|2024-12-27 05:14:00|22432.81|22352.81|22428.78|22348.78|22432.81|22352.81|22428.21|22348.21|10
1735276450000|2024-12-27 05:14:10|22428.94|22348.94|22442.09|22362.09|22442.2|22362.2|22428.61|22348.61|10
1735276460000|2024-12-27 05:14:20|22442|22362|22438.45|22358.45|22442.09|22362.09|22438.45|22358.45|10
1735276470000|2024-12-27 05:14:30|22438.08|22358.08|22450.1|22370.1|22450.1|22370.1|22437.47|22357.47|10
1735276480000|2024-12-27 05:14:40|22453.12|22373.12|22454.05|22374.05|22455.03|22375.03|22453.12|22373.12|10
1735276490000|2024-12-27 05:14:50|22453.57|22373.57|22450.44|22370.44|22453.57|22373.57|22450.44|22370.44|9
1735276500000|2024-12-27 05:15:00|22450.35|22370.35|22441.75|22361.75|22450.76|22370.76|22441.75|22361.75|10
1735276510000|2024-12-27 05:15:10|22441.22|22361.22|22446.79|22366.79|22446.79|22366.79|22441.21|22361.21|10
1735276520000|2024-12-27 05:15:20|22447.05|22367.05|22446.64|22366.64|22447.19|22367.19|22445.74|22365.74|10
1735276530000|2024-12-27 05:15:30|22446.73|22366.73|22447.56|22367.56|22447.56|22367.56|22446.33|22366.33|10
1735276540000|2024-12-27 05:15:40|22447.63|22367.63|22451.29|22371.29|22451.29|22371.29|22446.61|22366.61|10
1735276550000|2024-12-27 05:15:50|22451.89|22371.89|22455.61|22375.61|22455.61|22375.61|22448.76|22368.76|10
1735276560000|2024-12-27 05:16:00|22457.11|22377.11|22456.55|22376.55|22459.11|22379.11|22456.55|22376.55|10
1735276570000|2024-12-27 05:16:10|22456.45|22376.45|22452.86|22372.86|22456.47|22376.47|22452.86|22372.86|10
1735276580000|2024-12-27 05:16:20|22452.18|22372.18|22451.72|22371.72|22452.18|22372.18|22451.32|22371.32|10
1735276590000|2024-12-27 05:16:30|22452.48|22372.48|22458.22|22378.22|22460.57|22380.57|22452.48|22372.48|10
1735276600000|2024-12-27 05:16:40|22457.72|22377.72|22455.46|22375.46|22457.72|22377.72|22455.46|22375.46|10
1735276610000|2024-12-27 05:16:50|22455.88|22375.88|22454.37|22374.37|22456.04|22376.04|22454.37|22374.37|9
1735276620000|2024-12-27 05:17:00|22454.24|22374.24|22459.74|22379.74|22459.74|22379.74|22453.7|22373.7|9
1735276630000|2024-12-27 05:17:10|22458.6|22378.6|22452.95|22372.95|22458.6|22378.6|22452.95|22372.95|10
1735276640000|2024-12-27 05:17:20|22452.46|22372.46|22445.92|22365.92|22452.46|22372.46|22445.92|22365.92|10
1735276650000|2024-12-27 05:17:30|22445.54|22365.54|22454.37|22374.37|22454.37|22374.37|22445.13|22365.13|10
1735276660000|2024-12-27 05:17:40|22455.18|22375.18|22454.71|22374.71|22455.18|22375.18|22454.48|22374.48|10
1735276670000|2024-12-27 05:17:50|22454.21|22374.21|22453.29|22373.29|22454.21|22374.21|22452.95|22372.95|10
1735276680000|2024-12-27 05:18:00|22453.93|22373.93|22459.27|22379.27|22460.11|22380.11|22453.93|22373.93|10
1735276690000|2024-12-27 05:18:10|22458.37|22378.37|22463.97|22383.97|22464.22|22384.22|22458.37|22378.37|10
1735276700000|2024-12-27 05:18:20|22464.44|22384.44|22462.24|22382.24|22465|22385|22462.24|22382.24|10
1735276710000|2024-12-27 05:18:30|22462.02|22382.02|22453.55|22373.55|22462.02|22382.02|22453.55|22373.55|10
1735276720000|2024-12-27 05:18:40|22453.5|22373.5|22451.26|22371.26|22453.52|22373.52|22451.26|22371.26|10
1735276730000|2024-12-27 05:18:50|22450.04|22370.04|22441.83|22361.83|22450.04|22370.04|22441.83|22361.83|10
1735276740000|2024-12-27 05:19:00|22439.95|22359.95|22435.13|22355.13|22439.95|22359.95|22434.27|22354.27|10
1735276750000|2024-12-27 05:19:10|22435.07|22355.07|22429.36|22349.36|22435.07|22355.07|22429.36|22349.36|10
1735276760000|2024-12-27 05:19:20|22427.26|22347.26|22430.65|22350.65|22430.65|22350.65|22425.01|22345.01|10
1735276770000|2024-12-27 05:19:30|22430.66|22350.66|22436.22|22356.22|22438.36|22358.36|22430.66|22350.66|10
1735276780000|2024-12-27 05:19:40|22436.14|22356.14|22438.99|22358.99|22440.9|22360.9|22436.14|22356.14|10
1735276790000|2024-12-27 05:19:50|22438.41|22358.41|22437.01|22357.01|22438.41|22358.41|22435.12|22355.12|10
1735276800000|2024-12-27 05:20:00|22437.7|22357.7|22433.14|22353.14|22438.53|22358.53|22433.14|22353.14|10
1735276810000|2024-12-27 05:20:10|22432.56|22352.56|22431.54|22351.54|22432.56|22352.56|22430.89|22350.89|9
1735276820000|2024-12-27 05:20:20|22431.27|22351.27|22431.97|22351.97|22432.61|22352.61|22431.27|22351.27|10
1735276830000|2024-12-27 05:20:30|22432|22352|22432.51|22352.51|22432.6|22352.6|22430|22350|10
1735276840000|2024-12-27 05:20:40|22432.83|22352.83|22438.9|22358.9|22439.34|22359.34|22432.83|22352.83|9
1735276850000|2024-12-27 05:20:50|22438.79|22358.79|22437.82|22357.82|22438.95|22358.95|22437.64|22357.64|10
1735276860000|2024-12-27 05:21:00|22437.69|22357.69|22435.18|22355.18|22437.78|22357.78|22435.18|22355.18|10
1735276870000|2024-12-27 05:21:10|22435.01|22355.01|22432.48|22352.48|22435.01|22355.01|22432.48|22352.48|10
1735276880000|2024-12-27 05:21:20|22432.24|22352.24|22436.03|22356.03|22436.86|22356.86|22432.24|22352.24|10
1735276890000|2024-12-27 05:21:30|22436.1|22356.1|22436.36|22356.36|22436.64|22356.64|22436.05|22356.05|10
1735276900000|2024-12-27 05:21:40|22436.41|22356.41|22434.92|22354.92|22436.61|22356.61|22434.92|22354.92|10
1735276910000|2024-12-27 05:21:50|22435.25|22355.25|22433.55|22353.55|22435.25|22355.25|22433.05|22353.05|10
1735276920000|2024-12-27 05:22:00|22434.16|22354.16|22433.32|22353.32|22434.97|22354.97|22433.32|22353.32|10
1735276930000|2024-12-27 05:22:10|22432.91|22352.91|22435.97|22355.97|22435.97|22355.97|22432.79|22352.79|10
1735276940000|2024-12-27 05:22:20|22437.19|22357.19|22443.47|22363.47|22443.47|22363.47|22437.19|22357.19|10
1735276950000|2024-12-27 05:22:30|22443.93|22363.93|22444.54|22364.54|22444.72|22364.72|22443.93|22363.93|10
1735276960000|2024-12-27 05:22:40|22444.45|22364.45|22450.19|22370.19|22450.19|22370.19|22444.26|22364.26|10
1735276970000|2024-12-27 05:22:50|22451.13|22371.13|22456.76|22376.76|22457.34|22377.34|22451.13|22371.13|10
1735276980000|2024-12-27 05:23:00|22457.37|22377.37|22454.34|22374.34|22457.51|22377.51|22454.34|22374.34|10
1735276990000|2024-12-27 05:23:10|22454.28|22374.28|22456.29|22376.29|22456.29|22376.29|22454.28|22374.28|10
1735277000000|2024-12-27 05:23:20|22455.93|22375.93|22455.52|22375.52|22456.08|22376.08|22455.44|22375.44|10
1735277010000|2024-12-27 05:23:30|22454.99|22374.99|22451.66|22371.66|22454.99|22374.99|22451.66|22371.66|10
1735277020000|2024-12-27 05:23:40|22451.2|22371.2|22447.99|22367.99|22451.2|22371.2|22447.99|22367.99|10
1735277030000|2024-12-27 05:23:50|22446.89|22366.89|22443.51|22363.51|22446.89|22366.89|22443.51|22363.51|10
1735277040000|2024-12-27 05:24:00|22443.45|22363.45|22440.57|22360.57|22443.62|22363.62|22440.57|22360.57|10
1735277050000|2024-12-27 05:24:10|22439.84|22359.84|22444|22364|22444|22364|22439.23|22359.23|10
1735277060000|2024-12-27 05:24:20|22444.92|22364.92|22444.16|22364.16|22446.41|22366.41|22443.98|22363.98|10
1735277070000|2024-12-27 05:24:30|22444.37|22364.37|22444.33|22364.33|22444.47|22364.47|22443.23|22363.23|10
1735277080000|2024-12-27 05:24:40|22444.06|22364.06|22443.99|22363.99|22444.56|22364.56|22443.33|22363.33|10
1735277090000|2024-12-27 05:24:50|22443.95|22363.95|22443.68|22363.68|22444.23|22364.23|22442.84|22362.84|9
1735277100000|2024-12-27 05:25:00|22443.35|22363.35|22447.64|22367.64|22447.64|22367.64|22442.77|22362.77|10
1735277110000|2024-12-27 05:25:10|22447.44|22367.44|22451.87|22371.87|22451.87|22371.87|22447.44|22367.44|10
1735277120000|2024-12-27 05:25:20|22452.03|22372.03|22451.82|22371.82|22452.74|22372.74|22451.74|22371.74|10
1735277130000|2024-12-27 05:25:30|22451.85|22371.85|22453.06|22373.06|22453.82|22373.82|22451.85|22371.85|10
1735277140000|2024-12-27 05:25:40|22453.03|22373.03|22453.29|22373.29|22453.37|22373.37|22452.95|22372.95|9
1735277150000|2024-12-27 05:25:50|22453.62|22373.62|22452.5|22372.5|22454.02|22374.02|22452.5|22372.5|10
1735277160000|2024-12-27 05:26:00|22452.12|22372.12|22450.14|22370.14|22452.12|22372.12|22450.14|22370.14|10
1735277170000|2024-12-27 05:26:10|22450.31|22370.31|22447.64|22367.64|22450.31|22370.31|22447.64|22367.64|10
1735277180000|2024-12-27 05:26:20|22447.07|22367.07|22447.88|22367.88|22447.88|22367.88|22446.87|22366.87|8
1735277190000|2024-12-27 05:26:30|22448.17|22368.17|22445.67|22365.67|22448.23|22368.23|22445.67|22365.67|10
1735277200000|2024-12-27 05:26:40|22445.53|22365.53|22443.99|22363.99|22446.09|22366.09|22443.99|22363.99|10
1735277210000|2024-12-27 05:26:50|22444.15|22364.15|22443.39|22363.39|22444.51|22364.51|22443.19|22363.19|10
1735277220000|2024-12-27 05:27:00|22443.43|22363.43|22443.27|22363.27|22443.68|22363.68|22443.13|22363.13|10
1735277230000|2024-12-27 05:27:10|22443.13|22363.13|22441.52|22361.52|22443.13|22363.13|22441.42|22361.42|10
1735277240000|2024-12-27 05:27:20|22441.61|22361.61|22439.73|22359.73|22441.61|22361.61|22439.73|22359.73|10
1735277250000|2024-12-27 05:27:30|22439.55|22359.55|22440.81|22360.81|22440.81|22360.81|22439.55|22359.55|9
1735277260000|2024-12-27 05:27:40|22441.3|22361.3|22451|22371|22451|22371|22441.3|22361.3|10
1735277270000|2024-12-27 05:27:50|22451.23|22371.23|22451.18|22371.18|22452.11|22372.11|22451.1|22371.1|9
1735277280000|2024-12-27 05:28:00|22451.14|22371.14|22449.78|22369.78|22451.34|22371.34|22449.31|22369.31|10
1735277290000|2024-12-27 05:28:10|22449.58|22369.58|22449.74|22369.74|22449.9|22369.9|22449.23|22369.23|10
1735277300000|2024-12-27 05:28:20|22450|22370|22450.38|22370.38|22450.38|22370.38|22449.56|22369.56|10
1735277310000|2024-12-27 05:28:30|22450.45|22370.45|22446.67|22366.67|22450.45|22370.45|22446.67|22366.67|10
1735277320000|2024-12-27 05:28:40|22446.58|22366.58|22444.02|22364.02|22446.58|22366.58|22444.02|22364.02|10
1735277330000|2024-12-27 05:28:50|22443.96|22363.96|22441.16|22361.16|22444.04|22364.04|22441.16|22361.16|10
1735277340000|2024-12-27 05:29:00|22441.42|22361.42|22435.91|22355.91|22441.43|22361.43|22435.29|22355.29|9
1735277350000|2024-12-27 05:29:10|22435.86|22355.86|22436.19|22356.19|22436.19|22356.19|22435.83|22355.83|10
1735277360000|2024-12-27 05:29:20|22436.15|22356.15|22433.4|22353.4|22436.71|22356.71|22433.4|22353.4|10
1735277370000|2024-12-27 05:29:30|22433.38|22353.38|22431.58|22351.58|22433.39|22353.39|22431.44|22351.44|10
1735277380000|2024-12-27 05:29:40|22431.77|22351.77|22432.79|22352.79|22432.79|22352.79|22431.41|22351.41|8
1735277390000|2024-12-27 05:29:50|22432.94|22352.94|22432.62|22352.62|22433.66|22353.66|22432.62|22352.62|9
1735277400000|2024-12-27 05:30:00|22432.38|22352.38|22434.73|22354.73|22434.73|22354.73|22432.38|22352.38|10
1735277410000|2024-12-27 05:30:10|22434.75|22354.75|22444.98|22364.98|22444.98|22364.98|22434.75|22354.75|10
1735277420000|2024-12-27 05:30:20|22445.08|22365.08|22445.32|22365.32|22445.71|22365.71|22445.08|22365.08|10
1735277430000|2024-12-27 05:30:30|22445.63|22365.63|22448.42|22368.42|22448.42|22368.42|22445.61|22365.61|10
1735277440000|2024-12-27 05:30:40|22448.72|22368.72|22446.55|22366.55|22449|22369|22446.55|22366.55|10
1735277450000|2024-12-27 05:30:50|22446.6|22366.6|22445.47|22365.47|22446.6|22366.6|22445.47|22365.47|10
1735277460000|2024-12-27 05:31:00|22445.39|22365.39|22440.56|22360.56|22445.39|22365.39|22440.56|22360.56|10
1735277470000|2024-12-27 05:31:10|22440.29|22360.29|22438.34|22358.34|22440.29|22360.29|22437.84|22357.84|10
1735277480000|2024-12-27 05:31:20|22438.51|22358.51|22443.77|22363.77|22443.77|22363.77|22438.51|22358.51|9
1735277490000|2024-12-27 05:31:30|22444.06|22364.06|22446.75|22366.75|22447|22367|22444.06|22364.06|10
1735277500000|2024-12-27 05:31:40|22446.52|22366.52|22447.92|22367.92|22447.92|22367.92|22446.24|22366.24|10
1735277510000|2024-12-27 05:31:50|22448.05|22368.05|22448.84|22368.84|22448.84|22368.84|22447.85|22367.85|10
1735277520000|2024-12-27 05:32:00|22448.91|22368.91|22446.79|22366.79|22448.91|22368.91|22446.79|22366.79|10
1735277530000|2024-12-27 05:32:10|22447.33|22367.33|22447.77|22367.77|22447.84|22367.84|22446.94|22366.94|10
1735277540000|2024-12-27 05:32:20|22448.41|22368.41|22451.24|22371.24|22451.24|22371.24|22448.41|22368.41|10
1735277550000|2024-12-27 05:32:30|22451.23|22371.23|22452.32|22372.32|22452.95|22372.95|22451.23|22371.23|6
1735277560000|2024-12-27 05:32:40|22451.04|22371.04|22453.2|22373.2|22453.2|22373.2|22451.04|22371.04|10
1735277570000|2024-12-27 05:32:50|22453.46|22373.46|22455.6|22375.6|22455.89|22375.89|22453.46|22373.46|10
1735277580000|2024-12-27 05:33:00|22455.63|22375.63|22452.64|22372.64|22455.68|22375.68|22452.64|22372.64|9
1735277590000|2024-12-27 05:33:10|22451.98|22371.98|22454.36|22374.36|22454.37|22374.37|22451.23|22371.23|10
1735277600000|2024-12-27 05:33:20|22453.97|22373.97|22460.05|22380.05|22460.05|22380.05|22453.68|22373.68|10
1735277610000|2024-12-27 05:33:30|22460.71|22380.71|22461.37|22381.37|22461.53|22381.53|22460.71|22380.71|10
1735277620000|2024-12-27 05:33:40|22461.03|22381.03|22462.88|22382.88|22462.88|22382.88|22461.03|22381.03|10
1735277630000|2024-12-27 05:33:50|22463.5|22383.5|22464.57|22384.57|22464.71|22384.71|22463.5|22383.5|10
1735277640000|2024-12-27 05:34:00|22464.97|22384.97|22464.16|22384.16|22464.97|22384.97|22463.98|22383.98|10
1735277650000|2024-12-27 05:34:10|22465.69|22385.69|22469.33|22389.33|22469.33|22389.33|22465.61|22385.61|10
1735277660000|2024-12-27 05:34:20|22469.23|22389.23|22475.97|22395.97|22475.97|22395.97|22469.23|22389.23|10
1735277670000|2024-12-27 05:34:30|22476.23|22396.23|22477.67|22397.67|22477.93|22397.93|22476.23|22396.23|9
1735277680000|2024-12-27 05:34:40|22478.53|22398.53|22480.11|22400.11|22480.11|22400.11|22478.53|22398.53|10
1735277690000|2024-12-27 05:34:50|22480.8|22400.8|22482.74|22402.74|22482.74|22402.74|22480.8|22400.8|10
1735277700000|2024-12-27 05:35:00|22482.78|22402.78|22483.13|22403.13|22483.13|22403.13|22482.67|22402.67|9
1735277710000|2024-12-27 05:35:10|22484.75|22404.75|22491.12|22411.12|22491.63|22411.63|22484.75|22404.75|10
1735277720000|2024-12-27 05:35:20|22491.87|22411.87|22497.49|22417.49|22497.49|22417.49|22491.87|22411.87|10
1735277730000|2024-12-27 05:35:30|22497.65|22417.65|22497.04|22417.04|22500.51|22420.51|22497.04|22417.04|10
1735277740000|2024-12-27 05:35:40|22496.66|22416.66|22494.07|22414.07|22496.66|22416.66|22494.07|22414.07|10
1735277750000|2024-12-27 05:35:50|22494|22414|22490.88|22410.88|22494|22414|22490.88|22410.88|10
1735277760000|2024-12-27 05:36:00|22489.82|22409.82|22487.03|22407.03|22489.82|22409.82|22486.55|22406.55|10
1735277770000|2024-12-27 05:36:10|22487.25|22407.25|22480.39|22400.39|22487.25|22407.25|22480.39|22400.39|10
1735277780000|2024-12-27 05:36:20|22480.51|22400.51|22479.89|22399.89|22480.51|22400.51|22479.61|22399.61|10
1735277790000|2024-12-27 05:36:30|22480.55|22400.55|22483.11|22403.11|22483.11|22403.11|22480.55|22400.55|9
1735277800000|2024-12-27 05:36:40|22483.17|22403.17|22481.8|22401.8|22484.16|22404.16|22481.71|22401.71|10
1735277810000|2024-12-27 05:36:50|22482.05|22402.05|22484.06|22404.06|22484.53|22404.53|22482.05|22402.05|10
1735277820000|2024-12-27 05:37:00|22484.11|22404.11|22482.86|22402.86|22484.21|22404.21|22482.86|22402.86|10
1735277830000|2024-12-27 05:37:10|22481.85|22401.85|22480.65|22400.65|22481.85|22401.85|22480.54|22400.54|10
1735277840000|2024-12-27 05:37:20|22480.59|22400.59|22476.22|22396.22|22480.59|22400.59|22476.22|22396.22|10
1735277850000|2024-12-27 05:37:30|22476.51|22396.51|22476.27|22396.27|22477.89|22397.89|22476.03|22396.03|10
1735277860000|2024-12-27 05:37:40|22476.51|22396.51|22483.3|22403.3|22483.56|22403.56|22476.51|22396.51|10
1735277870000|2024-12-27 05:37:50|22483.28|22403.28|22484.03|22404.03|22484.61|22404.61|22483.27|22403.27|10
1735277880000|2024-12-27 05:38:00|22483.27|22403.27|22482.8|22402.8|22483.27|22403.27|22482.52|22402.52|10
1735277890000|2024-12-27 05:38:10|22482.56|22402.56|22480.24|22400.24|22482.56|22402.56|22480.24|22400.24|9
1735277900000|2024-12-27 05:38:20|22480.17|22400.17|22478.38|22398.38|22480.62|22400.62|22478.38|22398.38|9
1735277910000|2024-12-27 05:38:30|22478.64|22398.64|22477.88|22397.88|22478.91|22398.91|22477.88|22397.88|9
1735277920000|2024-12-27 05:38:40|22477.97|22397.97|22476.57|22396.57|22477.97|22397.97|22476.57|22396.57|9
1735277930000|2024-12-27 05:38:50|22476.56|22396.56|22476.02|22396.02|22477|22397|22476.02|22396.02|10
1735277940000|2024-12-27 05:39:00|22475.83|22395.83|22475.19|22395.19|22476.01|22396.01|22475.15|22395.15|10
1735277950000|2024-12-27 05:39:10|22476.17|22396.17|22476.49|22396.49|22476.57|22396.57|22476.17|22396.17|8
1735277960000|2024-12-27 05:39:20|22476.96|22396.96|22473.7|22393.7|22478.18|22398.18|22472.05|22392.05|10
1735277970000|2024-12-27 05:39:30|22473.68|22393.68|22474.38|22394.38|22474.4|22394.4|22473.68|22393.68|9
1735277980000|2024-12-27 05:39:40|22474.47|22394.47|22474.4|22394.4|22474.79|22394.79|22474.4|22394.4|7
1735277990000|2024-12-27 05:39:50|22474.34|22394.34|22475.12|22395.12|22475.12|22395.12|22474.24|22394.24|10
1735278000000|2024-12-27 05:40:00|22475.04|22395.04|22474.2|22394.2|22475.05|22395.05|22473.65|22393.65|10
1735278010000|2024-12-27 05:40:10|22474.27|22394.27|22474.41|22394.41|22475.17|22395.17|22474.27|22394.27|9
1735278020000|2024-12-27 05:40:20|22474.34|22394.34|22474.6|22394.6|22475.36|22395.36|22474.22|22394.22|10
1735278030000|2024-12-27 05:40:30|22474.56|22394.56|22475.48|22395.48|22475.48|22395.48|22474.47|22394.47|10
1735278040000|2024-12-27 05:40:40|22475.59|22395.59|22476.48|22396.48|22476.48|22396.48|22475.53|22395.53|9
1735278050000|2024-12-27 05:40:50|22477.05|22397.05|22477.56|22397.56|22477.56|22397.56|22475.98|22395.98|10
1735278060000|2024-12-27 05:41:00|22477.67|22397.67|22476.65|22396.65|22478.24|22398.24|22476.65|22396.65|10
1735278070000|2024-12-27 05:41:10|22476.19|22396.19|22476.63|22396.63|22476.63|22396.63|22475.7|22395.7|10
1735278080000|2024-12-27 05:41:20|22476.44|22396.44|22476.46|22396.46|22476.61|22396.61|22476.36|22396.36|8
1735278090000|2024-12-27 05:41:30|22476.65|22396.65|22476.53|22396.53|22476.71|22396.71|22475.98|22395.98|9
1735278100000|2024-12-27 05:41:40|22476.85|22396.85|22476.71|22396.71|22477.32|22397.32|22476.48|22396.48|10
1735278110000|2024-12-27 05:41:50|22476.72|22396.72|22476.07|22396.07|22476.73|22396.73|22476.07|22396.07|10
1735278120000|2024-12-27 05:42:00|22476.08|22396.08|22477.55|22397.55|22477.78|22397.78|22476.08|22396.08|8
1735278130000|2024-12-27 05:42:10|22477.06|22397.06|22476.19|22396.19|22477.06|22397.06|22475.74|22395.74|10
1735278140000|2024-12-27 05:42:20|22475.83|22395.83|22474.98|22394.98|22475.83|22395.83|22474.91|22394.91|9
1735278150000|2024-12-27 05:42:30|22475.13|22395.13|22477.58|22397.58|22477.58|22397.58|22475.13|22395.13|9
1735278160000|2024-12-27 05:42:40|22477.67|22397.67|22479.09|22399.09|22479.09|22399.09|22477.67|22397.67|7
1735278170000|2024-12-27 05:42:50|22479.13|22399.13|22478.97|22398.97|22479.61|22399.61|22478.9|22398.9|10
1735278180000|2024-12-27 05:43:00|22478.92|22398.92|22476.64|22396.64|22478.92|22398.92|22476.64|22396.64|10
1735278190000|2024-12-27 05:43:10|22476.65|22396.65|22475.07|22395.07|22476.81|22396.81|22475.07|22395.07|10
1735278200000|2024-12-27 05:43:20|22474.83|22394.83|22473.85|22393.85|22474.83|22394.83|22473.69|22393.69|10
1735278210000|2024-12-27 05:43:30|22473.23|22393.23|22471.4|22391.4|22473.23|22393.23|22471.4|22391.4|10
1735278220000|2024-12-27 05:43:40|22471.32|22391.32|22471.2|22391.2|22471.32|22391.32|22470.83|22390.83|10
1735278230000|2024-12-27 05:43:50|22471.29|22391.29|22472.23|22392.23|22472.23|22392.23|22471.29|22391.29|9
1735278240000|2024-12-27 05:44:00|22472.3|22392.3|22472.43|22392.43|22472.72|22392.72|22472.15|22392.15|10
1735278250000|2024-12-27 05:44:10|22472.16|22392.16|22474.67|22394.67|22474.79|22394.79|22472.16|22392.16|10
1735278260000|2024-12-27 05:44:20|22474.71|22394.71|22474.59|22394.59|22474.99|22394.99|22474.59|22394.59|9
1735278270000|2024-12-27 05:44:30|22474.96|22394.96|22475.4|22395.4|22475.46|22395.46|22474.96|22394.96|10
1735278280000|2024-12-27 05:44:40|22475.39|22395.39|22475.52|22395.52|22475.86|22395.86|22475.32|22395.32|10
1735278290000|2024-12-27 05:44:50|22475.67|22395.67|22477.17|22397.17|22477.17|22397.17|22475.12|22395.12|10
1735278300000|2024-12-27 05:45:00|22476.93|22396.93|22476.45|22396.45|22477.21|22397.21|22476.43|22396.43|9
1735278310000|2024-12-27 05:45:10|22476.38|22396.38|22479.7|22399.7|22479.7|22399.7|22476.38|22396.38|10
1735278320000|2024-12-27 05:45:20|22480.14|22400.14|22485.31|22405.31|22485.31|22405.31|22480.14|22400.14|10
1735278330000|2024-12-27 05:45:30|22485.59|22405.59|22489.36|22409.36|22489.38|22409.38|22485.59|22405.59|10
1735278340000|2024-12-27 05:45:40|22489.19|22409.19|22491.35|22411.35|22491.35|22411.35|22488.48|22408.48|10
1735278350000|2024-12-27 05:45:50|22491.43|22411.43|22499.85|22419.85|22499.95|22419.95|22491.43|22411.43|10
1735278360000|2024-12-27 05:46:00|22499.88|22419.88|22498.26|22418.26|22500.37|22420.37|22498.26|22418.26|10
1735278370000|2024-12-27 05:46:10|22498.56|22418.56|22491.84|22411.84|22500.23|22420.23|22491.63|22411.63|10
1735278380000|2024-12-27 05:46:20|22491.94|22411.94|22492.39|22412.39|22492.55|22412.55|22491.71|22411.71|10
1735278390000|2024-12-27 05:46:30|22492.71|22412.71|22495.26|22415.26|22495.26|22415.26|22492.71|22412.71|10
1735278400000|2024-12-27 05:46:40|22496.07|22416.07|22503.88|22423.88|22503.88|22423.88|22496.07|22416.07|10
1735278410000|2024-12-27 05:46:50|22503.79|22423.79|22503.46|22423.46|22504.15|22424.15|22502.15|22422.15|10
1735278420000|2024-12-27 05:47:00|22503.28|22423.28|22503.06|22423.06|22503.44|22423.44|22502.44|22422.44|9
1735278430000|2024-12-27 05:47:10|22502.04|22422.04|22500.44|22420.44|22502.04|22422.04|22500.02|22420.02|10
1735278440000|2024-12-27 05:47:20|22500.14|22420.14|22492.22|22412.22|22500.14|22420.14|22492.22|22412.22|10
1735278450000|2024-12-27 05:47:30|22491.25|22411.25|22493.72|22413.72|22495.42|22415.42|22490.9|22410.9|9
1735278460000|2024-12-27 05:47:40|22493.77|22413.77|22493.64|22413.64|22494.3|22414.3|22493.49|22413.49|10
1735278470000|2024-12-27 05:47:50|22493.94|22413.94|22495.31|22415.31|22495.35|22415.35|22493.89|22413.89|10
1735278480000|2024-12-27 05:48:00|22495.76|22415.76|22495.71|22415.71|22496.42|22416.42|22495.27|22415.27|10
1735278490000|2024-12-27 05:48:10|22496.38|22416.38|22497.93|22417.93|22497.93|22417.93|22495.45|22415.45|10
1735278500000|2024-12-27 05:48:20|22498.55|22418.55|22499.83|22419.83|22500.44|22420.44|22498.55|22418.55|9
1735278510000|2024-12-27 05:48:30|22499.73|22419.73|22493.13|22413.13|22499.73|22419.73|22491.82|22411.82|10
1735278520000|2024-12-27 05:48:40|22493|22413|22494.81|22414.81|22495.11|22415.11|22492.96|22412.96|10
1735278530000|2024-12-27 05:48:50|22495.11|22415.11|22495.29|22415.29|22495.57|22415.57|22495.11|22415.11|10
1735278540000|2024-12-27 05:49:00|22495|22415|22494.56|22414.56|22495.49|22415.49|22494.56|22414.56|10
1735278550000|2024-12-27 05:49:10|22494.25|22414.25|22490.41|22410.41|22494.25|22414.25|22490.41|22410.41|10
1735278560000|2024-12-27 05:49:20|22490.07|22410.07|22490.34|22410.34|22491.86|22411.86|22490.07|22410.07|10
1735278570000|2024-12-27 05:49:30|22490.44|22410.44|22490.46|22410.46|22490.5|22410.5|22488.86|22408.86|10
1735278580000|2024-12-27 05:49:40|22491.15|22411.15|22487.94|22407.94|22491.22|22411.22|22487.94|22407.94|9
1735278590000|2024-12-27 05:49:50|22487.38|22407.38|22487.35|22407.35|22487.5|22407.5|22487.06|22407.06|10
1735278600000|2024-12-27 05:50:00|22487.78|22407.78|22482.54|22402.54|22487.78|22407.78|22482.54|22402.54|10
1735278610000|2024-12-27 05:50:10|22482.39|22402.39|22481.24|22401.24|22482.39|22402.39|22481.24|22401.24|10
1735278620000|2024-12-27 05:50:20|22481.56|22401.56|22475.69|22395.69|22481.56|22401.56|22475.69|22395.69|10
1735278630000|2024-12-27 05:50:30|22475.26|22395.26|22472.92|22392.92|22475.26|22395.26|22472.92|22392.92|10
1735278640000|2024-12-27 05:50:40|22472.46|22392.46|22472.39|22392.39|22473.33|22393.33|22472.11|22392.11|10
1735278650000|2024-12-27 05:50:50|22472.37|22392.37|22472.9|22392.9|22472.9|22392.9|22472.37|22392.37|9
1735278660000|2024-12-27 05:51:00|22472.66|22392.66|22472.77|22392.77|22472.8|22392.8|22472.33|22392.33|9
1735278670000|2024-12-27 05:51:10|22472.81|22392.81|22479.78|22399.78|22479.78|22399.78|22472.81|22392.81|10
1735278680000|2024-12-27 05:51:20|22479.84|22399.84|22481.78|22401.78|22481.78|22401.78|22479.84|22399.84|10
1735278690000|2024-12-27 05:51:30|22481.92|22401.92|22486.79|22406.79|22486.79|22406.79|22481.89|22401.89|10
1735278700000|2024-12-27 05:51:40|22487.68|22407.68|22491.21|22411.21|22491.21|22411.21|22487.68|22407.68|10
1735278710000|2024-12-27 05:51:50|22491.35|22411.35|22492.77|22412.77|22492.77|22412.77|22491.35|22411.35|10
1735278720000|2024-12-27 05:52:00|22493.79|22413.79|22494.23|22414.23|22494.25|22414.25|22493.21|22413.21|10
1735278730000|2024-12-27 05:52:10|22494.25|22414.25|22496.48|22416.48|22496.48|22416.48|22494.11|22414.11|9
1735278740000|2024-12-27 05:52:20|22496.47|22416.47|22498.85|22418.85|22498.86|22418.86|22496.47|22416.47|10
1735278750000|2024-12-27 05:52:30|22498.79|22418.79|22497.1|22417.1|22499.09|22419.09|22497.1|22417.1|10
1735278760000|2024-12-27 05:52:40|22497.05|22417.05|22488.13|22408.13|22497.05|22417.05|22488.02|22408.02|8
1735278770000|2024-12-27 05:52:50|22488.25|22408.25|22487.94|22407.94|22488.5|22408.5|22487.47|22407.47|9
1735278780000|2024-12-27 05:53:00|22488.16|22408.16|22487.54|22407.54|22488.16|22408.16|22487.45|22407.45|9
1735278790000|2024-12-27 05:53:10|22487.53|22407.53|22485.9|22405.9|22487.97|22407.97|22485.89|22405.89|9
1735278800000|2024-12-27 05:53:20|22486.33|22406.33|22485.96|22405.96|22486.33|22406.33|22484.4|22404.4|10
1735278810000|2024-12-27 05:53:30|22485.8|22405.8|22486.37|22406.37|22486.37|22406.37|22485.5|22405.5|10
1735278820000|2024-12-27 05:53:40|22486.28|22406.28|22485.53|22405.53|22486.28|22406.28|22484.65|22404.65|10
1735278830000|2024-12-27 05:53:50|22485.91|22405.91|22490.37|22410.37|22490.37|22410.37|22485.56|22405.56|9
1735278840000|2024-12-27 05:54:00|22490.27|22410.27|22484.8|22404.8|22490.31|22410.31|22484.23|22404.23|9
1735278850000|2024-12-27 05:54:10|22484.65|22404.65|22484.82|22404.82|22484.97|22404.97|22484.4|22404.4|10
1735278860000|2024-12-27 05:54:20|22484.72|22404.72|22484.62|22404.62|22484.72|22404.72|22483.09|22403.09|9
1735278870000|2024-12-27 05:54:30|22484.65|22404.65|22485.38|22405.38|22485.82|22405.82|22484.65|22404.65|9
1735278880000|2024-12-27 05:54:40|22485.56|22405.56|22484.24|22404.24|22485.56|22405.56|22484.24|22404.24|9
1735278890000|2024-12-27 05:54:50|22484.48|22404.48|22483.63|22403.63|22484.48|22404.48|22483.31|22403.31|9
1735278900000|2024-12-27 05:55:00|22483.48|22403.48|22486.48|22406.48|22486.48|22406.48|22483.48|22403.48|10
1735278910000|2024-12-27 05:55:10|22486.5|22406.5|22486.89|22406.89|22486.99|22406.99|22486.5|22406.5|9
1735278920000|2024-12-27 05:55:20|22486.95|22406.95|22487.75|22407.75|22487.75|22407.75|22486.95|22406.95|9
1735278930000|2024-12-27 05:55:30|22488.18|22408.18|22490.43|22410.43|22490.58|22410.58|22488.18|22408.18|8
1735278940000|2024-12-27 05:55:40|22490.61|22410.61|22495.1|22415.1|22495.1|22415.1|22490.61|22410.61|10
1735278950000|2024-12-27 05:55:50|22495.42|22415.42|22499.05|22419.05|22499.05|22419.05|22495.42|22415.42|9
1735278960000|2024-12-27 05:56:00|22499.02|22419.02|22498.43|22418.43|22499.23|22419.23|22497.24|22417.24|10
1735278970000|2024-12-27 05:56:10|22498.64|22418.64|22501.27|22421.27|22501.48|22421.48|22498.64|22418.64|10
1735278980000|2024-12-27 05:56:20|22501.08|22421.08|22500.53|22420.53|22501.08|22421.08|22500.06|22420.06|10
1735278990000|2024-12-27 05:56:30|22500.54|22420.54|22500.07|22420.07|22500.54|22420.54|22500.04|22420.04|9
1735279000000|2024-12-27 05:56:40|22500.05|22420.05|22498.92|22418.92|22500.05|22420.05|22498.92|22418.92|9
1735279010000|2024-12-27 05:56:50|22498.84|22418.84|22498.69|22418.69|22499.45|22419.45|22498.42|22418.42|9
1735279020000|2024-12-27 05:57:00|22498.56|22418.56|22499.03|22419.03|22499.33|22419.33|22498.26|22418.26|10
1735279030000|2024-12-27 05:57:10|22499.02|22419.02|22499.25|22419.25|22499.25|22419.25|22499.02|22419.02|8
1735279040000|2024-12-27 05:57:20|22499.44|22419.44|22499.94|22419.94|22499.98|22419.98|22499.44|22419.44|8
1735279050000|2024-12-27 05:57:30|22499.92|22419.92|22501.18|22421.18|22501.18|22421.18|22499.9|22419.9|8
1735279060000|2024-12-27 05:57:40|22501.22|22421.22|22503.19|22423.19|22503.19|22423.19|22501.22|22421.22|9
1735279070000|2024-12-27 05:57:50|22503.72|22423.72|22503.63|22423.63|22504.05|22424.05|22503.63|22423.63|10
1735279080000|2024-12-27 05:58:00|22503.65|22423.65|22503.54|22423.54|22503.82|22423.82|22503.54|22423.54|9
1735279090000|2024-12-27 05:58:10|22503.51|22423.51|22503.47|22423.47|22504.73|22424.73|22503.45|22423.45|9
1735279100000|2024-12-27 05:58:20|22503.44|22423.44|22504.56|22424.56|22504.56|22424.56|22503.44|22423.44|9
1735279110000|2024-12-27 05:58:30|22504.89|22424.89|22507.33|22427.33|22507.33|22427.33|22504.89|22424.89|10
1735279120000|2024-12-27 05:58:40|22507.37|22427.37|22507.82|22427.82|22507.82|22427.82|22507.31|22427.31|9
1735279130000|2024-12-27 05:58:50|22507.8|22427.8|22516.04|22436.04|22516.04|22436.04|22507.65|22427.65|9
1735279140000|2024-12-27 05:59:00|22516.4|22436.4|22516.47|22436.47|22517.09|22437.09|22516.4|22436.4|10
1735279150000|2024-12-27 05:59:10|22516.4|22436.4|22515.49|22435.49|22516.4|22436.4|22515.49|22435.49|9
1735279160000|2024-12-27 05:59:20|22514.99|22434.99|22507.92|22427.92|22514.99|22434.99|22507.92|22427.92|9
1735279170000|2024-12-27 05:59:30|22508.09|22428.09|22509|22429|22509.15|22429.15|22508.09|22428.09|10
1735279180000|2024-12-27 05:59:40|22509.42|22429.42|22510.08|22430.08|22510.08|22430.08|22509.42|22429.42|10
1735279190000|2024-12-27 05:59:50|22510.74|22430.74|22510.72|22430.72|22510.74|22430.74|22510.44|22430.44|9
1735279200000|2024-12-27 06:00:00|22511.03|22431.03|22514.32|22434.32|22514.32|22434.32|22511.03|22431.03|10
1735279210000|2024-12-27 06:00:10|22514.4|22434.4|22520.98|22440.98|22520.98|22440.98|22514.4|22434.4|10
1735279220000|2024-12-27 06:00:20|22521.14|22441.14|22525.15|22445.15|22525.15|22445.15|22521.14|22441.14|10
1735279230000|2024-12-27 06:00:30|22526.87|22446.87|22528.41|22448.41|22529.32|22449.32|22526.87|22446.87|10
1735279240000|2024-12-27 06:00:40|22530.43|22450.43|22536.65|22456.65|22536.65|22456.65|22530.43|22450.43|10
1735279250000|2024-12-27 06:00:50|22537.27|22457.27|22537.94|22457.94|22537.94|22457.94|22536.98|22456.98|10
1735279260000|2024-12-27 06:01:00|22537.92|22457.92|22538.04|22458.04|22538.04|22458.04|22537.36|22457.36|9
1735279270000|2024-12-27 06:01:10|22537.99|22457.99|22535.75|22455.75|22538.14|22458.14|22535.75|22455.75|10
1735279280000|2024-12-27 06:01:20|22535.44|22455.44|22537.88|22457.88|22538.06|22458.06|22535.44|22455.44|10
1735279290000|2024-12-27 06:01:30|22537.98|22457.98|22537.96|22457.96|22538.1|22458.1|22537.54|22457.54|9
1735279300000|2024-12-27 06:01:40|22537.95|22457.95|22540.11|22460.11|22540.14|22460.14|22537.95|22457.95|10
1735279310000|2024-12-27 06:01:50|22540.13|22460.13|22540.49|22460.49|22540.49|22460.49|22540.04|22460.04|10
1735279320000|2024-12-27 06:02:00|22540.51|22460.51|22545.29|22465.29|22545.29|22465.29|22540.46|22460.46|10
1735279330000|2024-12-27 06:02:10|22545.25|22465.25|22549.35|22469.35|22549.35|22469.35|22545.25|22465.25|9
1735279340000|2024-12-27 06:02:20|22549.78|22469.78|22549.61|22469.61|22550.32|22470.32|22549.61|22469.61|10
1735279350000|2024-12-27 06:02:30|22549.09|22469.09|22545.2|22465.2|22549.09|22469.09|22545.2|22465.2|10
1735279360000|2024-12-27 06:02:40|22543.89|22463.89|22541.39|22461.39|22543.89|22463.89|22541.39|22461.39|10
1735279370000|2024-12-27 06:02:50|22541.96|22461.96|22544.1|22464.1|22544.1|22464.1|22541.96|22461.96|10
1735279380000|2024-12-27 06:03:00|22544.19|22464.19|22541.09|22461.09|22544.19|22464.19|22541.09|22461.09|8
1735279390000|2024-12-27 06:03:10|22540.92|22460.92|22542.41|22462.41|22542.41|22462.41|22540.92|22460.92|9
1735279400000|2024-12-27 06:03:20|22542.53|22462.53|22541.84|22461.84|22542.84|22462.84|22541.84|22461.84|7
1735279410000|2024-12-27 06:03:30|22542.45|22462.45|22542.26|22462.26|22542.48|22462.48|22541.49|22461.49|10
1735279420000|2024-12-27 06:03:40|22542.13|22462.13|22547.13|22467.13|22547.13|22467.13|22541.96|22461.96|10
1735279430000|2024-12-27 06:03:50|22547.08|22467.08|22554.22|22474.22|22554.22|22474.22|22547.08|22467.08|10
1735279440000|2024-12-27 06:04:00|22554.28|22474.28|22556.09|22476.09|22556.23|22476.23|22554.28|22474.28|10
1735279450000|2024-12-27 06:04:10|22556.11|22476.11|22559.43|22479.43|22559.43|22479.43|22555.11|22475.11|9
1735279460000|2024-12-27 06:04:20|22559.44|22479.44|22557.51|22477.51|22559.58|22479.58|22557.49|22477.49|9
1735279470000|2024-12-27 06:04:30|22557.58|22477.58|22558.39|22478.39|22558.39|22478.39|22556.5|22476.5|9
1735279480000|2024-12-27 06:04:40|22558.58|22478.58|22560.32|22480.32|22560.32|22480.32|22558.58|22478.58|10
1735279490000|2024-12-27 06:04:50|22560.15|22480.15|22561.01|22481.01|22561.06|22481.06|22560.15|22480.15|10
1735279500000|2024-12-27 06:05:00|22560.99|22480.99|22560.76|22480.76|22561.47|22481.47|22560.76|22480.76|10
1735279510000|2024-12-27 06:05:10|22560.38|22480.38|22556.46|22476.46|22560.38|22480.38|22556.46|22476.46|9
1735279520000|2024-12-27 06:05:20|22555.96|22475.96|22554.15|22474.15|22555.97|22475.97|22554.11|22474.11|10
1735279530000|2024-12-27 06:05:30|22553.98|22473.98|22553.74|22473.74|22554.03|22474.03|22553.68|22473.68|9
1735279540000|2024-12-27 06:05:40|22553.78|22473.78|22553.7|22473.7|22554.23|22474.23|22553.69|22473.69|9
1735279550000|2024-12-27 06:05:50|22553.87|22473.87|22551.75|22471.75|22553.87|22473.87|22551.75|22471.75|9
1735279560000|2024-12-27 06:06:00|22551.7|22471.7|22551.42|22471.42|22551.74|22471.74|22551.24|22471.24|10
1735279570000|2024-12-27 06:06:10|22551.28|22471.28|22551.34|22471.34|22551.55|22471.55|22550.87|22470.87|10
1735279580000|2024-12-27 06:06:20|22550.05|22470.05|22550.46|22470.46|22551.37|22471.37|22549.63|22469.63|10
1735279590000|2024-12-27 06:06:30|22550.47|22470.47|22546.88|22466.88|22550.47|22470.47|22545.39|22465.39|10
1735279600000|2024-12-27 06:06:40|22548.6|22468.6|22550.89|22470.89|22550.89|22470.89|22548.52|22468.52|9
1735279610000|2024-12-27 06:06:50|22551.15|22471.15|22552.67|22472.67|22552.67|22472.67|22551.14|22471.14|10
1735279620000|2024-12-27 06:07:00|22552.66|22472.66|22554.84|22474.84|22554.84|22474.84|22552.66|22472.66|10
1735279630000|2024-12-27 06:07:10|22557.67|22477.67|22559.37|22479.37|22560.17|22480.17|22557.67|22477.67|10
1735279640000|2024-12-27 06:07:20|22559.39|22479.39|22561.75|22481.75|22561.75|22481.75|22559.2|22479.2|10
1735279650000|2024-12-27 06:07:30|22561.93|22481.93|22559|22479|22561.93|22481.93|22559|22479|9
1735279660000|2024-12-27 06:07:40|22558.78|22478.78|22559.84|22479.84|22561.47|22481.47|22558.78|22478.78|9
1735279670000|2024-12-27 06:07:50|22559.88|22479.88|22558.18|22478.18|22560.04|22480.04|22558.14|22478.14|10
1735279680000|2024-12-27 06:08:00|22558.07|22478.07|22553.58|22473.58|22558.11|22478.11|22553.58|22473.58|10
1735279690000|2024-12-27 06:08:10|22553.56|22473.56|22555.75|22475.75|22555.75|22475.75|22552.84|22472.84|10
1735279700000|2024-12-27 06:08:20|22555.64|22475.64|22555.94|22475.94|22556.4|22476.4|22555.64|22475.64|10
1735279710000|2024-12-27 06:08:30|22556.36|22476.36|22555.91|22475.91|22556.36|22476.36|22555.77|22475.77|10
1735279720000|2024-12-27 06:08:40|22555.99|22475.99|22556.03|22476.03|22556.03|22476.03|22554.29|22474.29|9
1735279730000|2024-12-27 06:08:50|22556.09|22476.09|22551.52|22471.52|22556.09|22476.09|22551.52|22471.52|10
1735279740000|2024-12-27 06:09:00|22551.34|22471.34|22548.76|22468.76|22551.34|22471.34|22548.71|22468.71|10
1735279750000|2024-12-27 06:09:10|22548.99|22468.99|22548.59|22468.59|22549.39|22469.39|22548.59|22468.59|9
1735279760000|2024-12-27 06:09:20|22548.92|22468.92|22549.36|22469.36|22550.04|22470.04|22548.92|22468.92|10
1735279770000|2024-12-27 06:09:30|22549.35|22469.35|22550.84|22470.84|22550.84|22470.84|22548.9|22468.9|10
1735279780000|2024-12-27 06:09:40|22550.7|22470.7|22551.4|22471.4|22551.72|22471.72|22550.5|22470.5|10
1735279790000|2024-12-27 06:09:50|22551.45|22471.45|22549.61|22469.61|22551.53|22471.53|22549.61|22469.61|10
1735279800000|2024-12-27 06:10:00|22549.55|22469.55|22552.45|22472.45|22552.45|22472.45|22549.37|22469.37|9
1735279810000|2024-12-27 06:10:10|22552.77|22472.77|22554.9|22474.9|22556.25|22476.25|22552.77|22472.77|10
1735279820000|2024-12-27 06:10:20|22554.83|22474.83|22551.17|22471.17|22554.83|22474.83|22551.1|22471.1|10
1735279830000|2024-12-27 06:10:30|22551.11|22471.11|22551.69|22471.69|22551.69|22471.69|22551.01|22471.01|10
1735279840000|2024-12-27 06:10:40|22551.63|22471.63|22550.07|22470.07|22552.43|22472.43|22550.07|22470.07|10
1735279850000|2024-12-27 06:10:50|22549.98|22469.98|22549.2|22469.2|22549.98|22469.98|22549.2|22469.2|10
1735279860000|2024-12-27 06:11:00|22549.08|22469.08|22545.75|22465.75|22549.08|22469.08|22545.29|22465.29|10
1735279870000|2024-12-27 06:11:10|22545.5|22465.5|22537.91|22457.91|22545.5|22465.5|22537.91|22457.91|9
1735279880000|2024-12-27 06:11:20|22536.91|22456.91|22537.4|22457.4|22537.66|22457.66|22536.72|22456.72|10
1735279890000|2024-12-27 06:11:30|22537.31|22457.31|22537.38|22457.38|22537.74|22457.74|22537.04|22457.04|9
1735279900000|2024-12-27 06:11:40|22537.31|22457.31|22536.97|22456.97|22537.39|22457.39|22535.23|22455.23|10
1735279910000|2024-12-27 06:11:50|22536.67|22456.67|22536.7|22456.7|22536.84|22456.84|22536.52|22456.52|9
1735279920000|2024-12-27 06:12:00|22536.95|22456.95|22536.78|22456.78|22536.95|22456.95|22536.61|22456.61|9
1735279930000|2024-12-27 06:12:10|22534.79|22454.79|22532.32|22452.32|22534.79|22454.79|22532.32|22452.32|9
1735279940000|2024-12-27 06:12:20|22532.18|22452.18|22535.08|22455.08|22535.08|22455.08|22532.1|22452.1|10
1735279950000|2024-12-27 06:12:30|22534.76|22454.76|22535.17|22455.17|22535.32|22455.32|22534.37|22454.37|10
1735279960000|2024-12-27 06:12:40|22534.98|22454.98|22531.38|22451.38|22534.98|22454.98|22531.38|22451.38|10
1735279970000|2024-12-27 06:12:50|22530.87|22450.87|22530.28|22450.28|22530.87|22450.87|22529.88|22449.88|8
1735279980000|2024-12-27 06:13:00|22530.17|22450.17|22529.34|22449.34|22530.79|22450.79|22529.33|22449.33|8
1735279990000|2024-12-27 06:13:10|22527.87|22447.87|22528.97|22448.97|22529.73|22449.73|22527.87|22447.87|10
1735280000000|2024-12-27 06:13:20|22528.75|22448.75|22529.51|22449.51|22530.37|22450.37|22528.65|22448.65|10
1735280010000|2024-12-27 06:13:30|22529.54|22449.54|22529.36|22449.36|22529.78|22449.78|22529.36|22449.36|9
1735280020000|2024-12-27 06:13:40|22529.1|22449.1|22529.21|22449.21|22529.22|22449.22|22528.91|22448.91|10
1735280030000|2024-12-27 06:13:50|22529.2|22449.2|22528.23|22448.23|22529.2|22449.2|22528.23|22448.23|9
1735280040000|2024-12-27 06:14:00|22528.24|22448.24|22529.41|22449.41|22529.41|22449.41|22528.1|22448.1|10
1735280050000|2024-12-27 06:14:10|22529.55|22449.55|22530.74|22450.74|22530.91|22450.91|22529.55|22449.55|10
1735280060000|2024-12-27 06:14:20|22530.92|22450.92|22533.49|22453.49|22533.8|22453.8|22530.92|22450.92|10
1735280070000|2024-12-27 06:14:30|22533.12|22453.12|22532.91|22452.91|22533.12|22453.12|22532.66|22452.66|9
1735280080000|2024-12-27 06:14:40|22532.94|22452.94|22531.6|22451.6|22532.94|22452.94|22531.6|22451.6|8
1735280090000|2024-12-27 06:14:50|22531.75|22451.75|22528.66|22448.66|22531.87|22451.87|22528.66|22448.66|10
1735280100000|2024-12-27 06:15:00|22527.9|22447.9|22525.55|22445.55|22527.9|22447.9|22525.44|22445.44|10
1735280110000|2024-12-27 06:15:10|22525.56|22445.56|22524.57|22444.57|22525.98|22445.98|22524.57|22444.57|10
1735280120000|2024-12-27 06:15:20|22524.89|22444.89|22525.39|22445.39|22525.39|22445.39|22524.8|22444.8|10
1735280130000|2024-12-27 06:15:30|22525.48|22445.48|22527.32|22447.32|22527.43|22447.43|22525.48|22445.48|10
1735280140000|2024-12-27 06:15:40|22527.3|22447.3|22529.51|22449.51|22529.55|22449.55|22527.28|22447.28|10
1735280150000|2024-12-27 06:15:50|22529.62|22449.62|22529.6|22449.6|22529.73|22449.73|22528.79|22448.79|10
1735280160000|2024-12-27 06:16:00|22529.58|22449.58|22525.43|22445.43|22529.58|22449.58|22525.43|22445.43|10
1735280170000|2024-12-27 06:16:10|22525.18|22445.18|22523.32|22443.32|22525.58|22445.58|22523.32|22443.32|10
1735280180000|2024-12-27 06:16:20|22523.03|22443.03|22519.88|22439.88|22523.03|22443.03|22519.88|22439.88|10
1735280190000|2024-12-27 06:16:30|22519.47|22439.47|22518.89|22438.89|22519.47|22439.47|22518.27|22438.27|10
1735280200000|2024-12-27 06:16:40|22518.9|22438.9|22521.08|22441.08|22521.25|22441.25|22518.9|22438.9|10
1735280210000|2024-12-27 06:16:50|22520.96|22440.96|22522.81|22442.81|22522.81|22442.81|22520.93|22440.93|10
1735280220000|2024-12-27 06:17:00|22522.14|22442.14|22523.25|22443.25|22523.25|22443.25|22521.71|22441.71|10
1735280230000|2024-12-27 06:17:10|22523.4|22443.4|22520.35|22440.35|22523.4|22443.4|22520.35|22440.35|10
1735280240000|2024-12-27 06:17:20|22517.49|22437.49|22518.55|22438.55|22518.55|22438.55|22516.55|22436.55|9
1735280250000|2024-12-27 06:17:30|22518.54|22438.54|22515.06|22435.06|22518.54|22438.54|22514.98|22434.98|9
1735280260000|2024-12-27 06:17:40|22514.22|22434.22|22508.63|22428.63|22514.22|22434.22|22508.39|22428.39|10
1735280270000|2024-12-27 06:17:50|22509.07|22429.07|22507.68|22427.68|22509.65|22429.65|22507.68|22427.68|10
1735280280000|2024-12-27 06:18:00|22507.62|22427.62|22509.47|22429.47|22509.47|22429.47|22507.62|22427.62|10
1735280290000|2024-12-27 06:18:10|22509.9|22429.9|22507.68|22427.68|22510.23|22430.23|22507.68|22427.68|10
1735280300000|2024-12-27 06:18:20|22507.34|22427.34|22505.76|22425.76|22507.34|22427.34|22501.96|22421.96|10
1735280310000|2024-12-27 06:18:30|22505.6|22425.6|22506.62|22426.62|22506.62|22426.62|22505.6|22425.6|9
1735280320000|2024-12-27 06:18:40|22506.57|22426.57|22507.74|22427.74|22507.74|22427.74|22506.47|22426.47|10
1735280330000|2024-12-27 06:18:50|22507.72|22427.72|22506.99|22426.99|22508.06|22428.06|22506.82|22426.82|10
1735280340000|2024-12-27 06:19:00|22507.21|22427.21|22510.59|22430.59|22510.59|22430.59|22507.21|22427.21|10
1735280350000|2024-12-27 06:19:10|22510.6|22430.6|22510.9|22430.9|22512.2|22432.2|22510.6|22430.6|10
1735280360000|2024-12-27 06:19:20|22510.84|22430.84|22513|22433|22513|22433|22510.84|22430.84|10
1735280370000|2024-12-27 06:19:30|22513.04|22433.04|22514.81|22434.81|22514.81|22434.81|22513.04|22433.04|10
1735280380000|2024-12-27 06:19:40|22514.8|22434.8|22513.9|22433.9|22514.8|22434.8|22513.74|22433.74|10
1735280390000|2024-12-27 06:19:50|22511.78|22431.78|22511.51|22431.51|22511.78|22431.78|22511.04|22431.04|10
1735280400000|2024-12-27 06:20:00|22511.71|22431.71|22511.93|22431.93|22512.12|22432.12|22511.71|22431.71|9
1735280410000|2024-12-27 06:20:10|22511.88|22431.88|22510.59|22430.59|22511.88|22431.88|22510.17|22430.17|10
1735280420000|2024-12-27 06:20:20|22510.54|22430.54|22513.37|22433.37|22513.58|22433.58|22510.54|22430.54|10
1735280430000|2024-12-27 06:20:30|22513.53|22433.53|22513.29|22433.29|22513.99|22433.99|22513.24|22433.24|10
1735280440000|2024-12-27 06:20:40|22512.41|22432.41|22511.77|22431.77|22512.56|22432.56|22511.63|22431.63|10
1735280450000|2024-12-27 06:20:50|22511.69|22431.69|22512.63|22432.63|22512.66|22432.66|22511.69|22431.69|10
1735280460000|2024-12-27 06:21:00|22512.5|22432.5|22511.67|22431.67|22512.55|22432.55|22511.67|22431.67|9
1735280470000|2024-12-27 06:21:10|22511.62|22431.62|22511.91|22431.91|22511.91|22431.91|22511.61|22431.61|10
1735280480000|2024-12-27 06:21:20|22512.69|22432.69|22514.23|22434.23|22514.23|22434.23|22512.43|22432.43|9
1735280490000|2024-12-27 06:21:30|22513.76|22433.76|22514.27|22434.27|22514.27|22434.27|22513.58|22433.58|10
1735280500000|2024-12-27 06:21:40|22514.33|22434.33|22515.02|22435.02|22515.03|22435.03|22514.33|22434.33|8
1735280510000|2024-12-27 06:21:50|22515.13|22435.13|22515.64|22435.64|22516.27|22436.27|22515.11|22435.11|10
1735280520000|2024-12-27 06:22:00|22514.8|22434.8|22515.2|22435.2|22515.2|22435.2|22514.69|22434.69|10
1735280530000|2024-12-27 06:22:10|22515.36|22435.36|22517.99|22437.99|22517.99|22437.99|22515.36|22435.36|10
1735280540000|2024-12-27 06:22:20|22517.91|22437.91|22517.22|22437.22|22518.13|22438.13|22516.98|22436.98|10
1735280550000|2024-12-27 06:22:30|22517.27|22437.27|22519.56|22439.56|22519.6|22439.6|22517.27|22437.27|10
1735280560000|2024-12-27 06:22:40|22519.59|22439.59|22523.83|22443.83|22523.83|22443.83|22519.59|22439.59|10
1735280570000|2024-12-27 06:22:50|22523.58|22443.58|22528.34|22448.34|22528.35|22448.35|22523.42|22443.42|9
1735280580000|2024-12-27 06:23:00|22528.25|22448.25|22532.39|22452.39|22532.39|22452.39|22528.25|22448.25|10
1735280590000|2024-12-27 06:23:10|22533.9|22453.9|22537.7|22457.7|22537.7|22457.7|22532.85|22452.85|10
1735280600000|2024-12-27 06:23:20|22538.68|22458.68|22543.42|22463.42|22543.42|22463.42|22538.68|22458.68|9
1735280610000|2024-12-27 06:23:30|22542.98|22462.98|22544.49|22464.49|22544.5|22464.5|22542.7|22462.7|10
1735280620000|2024-12-27 06:23:40|22544.63|22464.63|22545.21|22465.21|22546.27|22466.27|22544.34|22464.34|10
1735280630000|2024-12-27 06:23:50|22543.54|22463.54|22543.06|22463.06|22543.54|22463.54|22542.83|22462.83|9
1735280640000|2024-12-27 06:24:00|22543.04|22463.04|22545.37|22465.37|22545.37|22465.37|22543.04|22463.04|10
1735280650000|2024-12-27 06:24:10|22546.28|22466.28|22543.76|22463.76|22546.28|22466.28|22543.76|22463.76|9
1735280660000|2024-12-27 06:24:20|22543.6|22463.6|22543.47|22463.47|22543.6|22463.6|22542.7|22462.7|10
1735280670000|2024-12-27 06:24:30|22543.42|22463.42|22542.52|22462.52|22543.42|22463.42|22542.4|22462.4|10
1735280680000|2024-12-27 06:24:40|22542.56|22462.56|22542.69|22462.69|22542.84|22462.84|22542.56|22462.56|9
1735280690000|2024-12-27 06:24:50|22542.5|22462.5|22543.28|22463.28|22543.45|22463.45|22542.21|22462.21|10
1735280700000|2024-12-27 06:25:00|22542.8|22462.8|22544.13|22464.13|22544.14|22464.14|22542.75|22462.75|10
1735280710000|2024-12-27 06:25:10|22544.08|22464.08|22543.57|22463.57|22544.11|22464.11|22543.57|22463.57|10
1735280720000|2024-12-27 06:25:20|22542.95|22462.95|22543.83|22463.83|22544.01|22464.01|22542.25|22462.25|10
1735280730000|2024-12-27 06:25:30|22543.76|22463.76|22545.69|22465.69|22545.69|22465.69|22543.2|22463.2|10
1735280740000|2024-12-27 06:25:40|22545.66|22465.66|22547.95|22467.95|22548.23|22468.23|22545.58|22465.58|10
1735280750000|2024-12-27 06:25:50|22547.92|22467.92|22547.77|22467.77|22548.21|22468.21|22547.77|22467.77|10
1735280760000|2024-12-27 06:26:00|22547.6|22467.6|22547.51|22467.51|22548.04|22468.04|22547.14|22467.14|10
1735280770000|2024-12-27 06:26:10|22547.49|22467.49|22546.86|22466.86|22547.7|22467.7|22546.85|22466.85|9
1735280780000|2024-12-27 06:26:20|22546.78|22466.78|22547.93|22467.93|22547.93|22467.93|22546.78|22466.78|10
1735280790000|2024-12-27 06:26:30|22546.88|22466.88|22547.66|22467.66|22547.66|22467.66|22546.88|22466.88|7
1735280800000|2024-12-27 06:26:40|22547.89|22467.89|22546.95|22466.95|22548.18|22468.18|22546.95|22466.95|10
1735280810000|2024-12-27 06:26:50|22548.74|22468.74|22548.75|22468.75|22549.4|22469.4|22548.73|22468.73|9
1735280820000|2024-12-27 06:27:00|22548.67|22468.67|22547.86|22467.86|22549.03|22469.03|22547.1|22467.1|10
1735280830000|2024-12-27 06:27:10|22548.01|22468.01|22548|22468|22548.01|22468.01|22547.58|22467.58|10
1735280840000|2024-12-27 06:27:20|22548.02|22468.02|22555.35|22475.35|22555.35|22475.35|22548.02|22468.02|6
1735280850000|2024-12-27 06:27:30|22554.76|22474.76|22554.81|22474.81|22554.81|22474.81|22554.34|22474.34|8
1735280860000|2024-12-27 06:27:40|22554.84|22474.84|22555.41|22475.41|22555.41|22475.41|22554.7|22474.7|10
1735280870000|2024-12-27 06:27:50|22555.62|22475.62|22555.26|22475.26|22555.72|22475.72|22555.26|22475.26|9
1735280880000|2024-12-27 06:28:00|22555.23|22475.23|22554.44|22474.44|22555.56|22475.56|22554.44|22474.44|10
1735280890000|2024-12-27 06:28:10|22554.38|22474.38|22546.01|22466.01|22554.4|22474.4|22546.01|22466.01|10
1735280900000|2024-12-27 06:28:20|22545.99|22465.99|22545.21|22465.21|22545.99|22465.99|22545.21|22465.21|9
1735280910000|2024-12-27 06:28:30|22545.36|22465.36|22548.21|22468.21|22548.48|22468.48|22545.35|22465.35|8
1735280920000|2024-12-27 06:28:40|22548.46|22468.46|22548.04|22468.04|22548.62|22468.62|22548.04|22468.04|9
1735280930000|2024-12-27 06:28:50|22547.77|22467.77|22549.19|22469.19|22549.19|22469.19|22547.77|22467.77|9
1735280940000|2024-12-27 06:29:00|22550.05|22470.05|22551.11|22471.11|22551.11|22471.11|22550.05|22470.05|10
1735280950000|2024-12-27 06:29:10|22551.28|22471.28|22549.35|22469.35|22551.32|22471.32|22549.35|22469.35|9
1735280960000|2024-12-27 06:29:20|22550.78|22470.78|22550.45|22470.45|22550.78|22470.78|22550.26|22470.26|9
1735280970000|2024-12-27 06:29:30|22550.44|22470.44|22560.94|22480.94|22560.94|22480.94|22550.44|22470.44|10
1735280980000|2024-12-27 06:29:40|22560.92|22480.92|22560.88|22480.88|22561.2|22481.2|22560.67|22480.67|10
1735280990000|2024-12-27 06:29:50|22561.46|22481.46|22561|22481|22561.64|22481.64|22560.9|22480.9|10
1735281000000|2024-12-27 06:30:00|22561.19|22481.19|22560.77|22480.77|22561.4|22481.4|22560.77|22480.77|9
1735281010000|2024-12-27 06:30:10|22560.94|22480.94|22552.91|22472.91|22560.97|22480.97|22552.35|22472.35|10
1735281020000|2024-12-27 06:30:20|22553.16|22473.16|22562.97|22482.97|22563.45|22483.45|22553.16|22473.16|10
1735281030000|2024-12-27 06:30:30|22563.26|22483.26|22564.41|22484.41|22567.19|22487.19|22563.26|22483.26|9
1735281040000|2024-12-27 06:30:40|22564.17|22484.17|22564.72|22484.72|22564.72|22484.72|22563.97|22483.97|10
1735281050000|2024-12-27 06:30:50|22564.88|22484.88|22567.46|22487.46|22567.46|22487.46|22564.69|22484.69|9
1735281060000|2024-12-27 06:31:00|22568|22488|22568.86|22488.86|22568.91|22488.91|22567.93|22487.93|7
1735281070000|2024-12-27 06:31:10|22568.76|22488.76|22568.55|22488.55|22569.15|22489.15|22568.55|22488.55|10
1735281080000|2024-12-27 06:31:20|22568.76|22488.76|22566.42|22486.42|22568.76|22488.76|22566.42|22486.42|10
1735281090000|2024-12-27 06:31:30|22565.89|22485.89|22563.71|22483.71|22565.89|22485.89|22563.7|22483.7|10
1735281100000|2024-12-27 06:31:40|22563.63|22483.63|22560.48|22480.48|22563.69|22483.69|22560.48|22480.48|9
1735281110000|2024-12-27 06:31:50|22560.45|22480.45|22559.13|22479.13|22560.45|22480.45|22558.98|22478.98|10
1735281120000|2024-12-27 06:32:00|22559.68|22479.68|22560.1|22480.1|22560.12|22480.12|22559.68|22479.68|10
1735281130000|2024-12-27 06:32:10|22560.09|22480.09|22559.22|22479.22|22560.09|22480.09|22559.17|22479.17|10
1735281140000|2024-12-27 06:32:20|22559.44|22479.44|22562.24|22482.24|22562.24|22482.24|22559.44|22479.44|9
1735281150000|2024-12-27 06:32:30|22562.56|22482.56|22564.15|22484.15|22564.15|22484.15|22562.56|22482.56|9
1735281160000|2024-12-27 06:32:40|22564.22|22484.22|22566.08|22486.08|22566.08|22486.08|22564.22|22484.22|10
1735281170000|2024-12-27 06:32:50|22566.14|22486.14|22567.26|22487.26|22567.3|22487.3|22566.14|22486.14|10
1735281180000|2024-12-27 06:33:00|22567.25|22487.25|22569.71|22489.71|22569.71|22489.71|22567.14|22487.14|10
1735281190000|2024-12-27 06:33:10|22570.41|22490.41|22572.7|22492.7|22572.7|22492.7|22570.41|22490.41|10
1735281200000|2024-12-27 06:33:20|22573.08|22493.08|22572.62|22492.62|22573.35|22493.35|22572.5|22492.5|10
1735281210000|2024-12-27 06:33:30|22572.72|22492.72|22573.18|22493.18|22574.83|22494.83|22572.72|22492.72|10
1735281220000|2024-12-27 06:33:40|22572.84|22492.84|22573.62|22493.62|22573.62|22493.62|22572.7|22492.7|9
1735281230000|2024-12-27 06:33:50|22573.64|22493.64|22573.29|22493.29|22573.8|22493.8|22573.29|22493.29|10
1735281240000|2024-12-27 06:34:00|22573.21|22493.21|22569.81|22489.81|22573.21|22493.21|22569.81|22489.81|9
1735281250000|2024-12-27 06:34:10|22569.85|22489.85|22569.23|22489.23|22569.85|22489.85|22568.95|22488.95|10
1735281260000|2024-12-27 06:34:20|22568.85|22488.85|22567|22487|22568.85|22488.85|22566.96|22486.96|10
1735281270000|2024-12-27 06:34:30|22566.44|22486.44|22565.83|22485.83|22566.5|22486.5|22565.83|22485.83|8
1735281280000|2024-12-27 06:34:40|22565.8|22485.8|22565.7|22485.7|22565.85|22485.85|22565.61|22485.61|10
1735281290000|2024-12-27 06:34:50|22564.77|22484.77|22564.11|22484.11|22564.77|22484.77|22564.11|22484.11|6
1735281300000|2024-12-27 06:35:00|22564.04|22484.04|22560.86|22480.86|22564.04|22484.04|22560.82|22480.82|10
1735281310000|2024-12-27 06:35:10|22560.83|22480.83|22553.3|22473.3|22560.83|22480.83|22553.3|22473.3|10
1735281320000|2024-12-27 06:35:20|22553.5|22473.5|22548.95|22468.95|22553.91|22473.91|22548.95|22468.95|10
1735281330000|2024-12-27 06:35:30|22549.18|22469.18|22549.91|22469.91|22549.91|22469.91|22548.91|22468.91|10
1735281340000|2024-12-27 06:35:40|22550.06|22470.06|22550.31|22470.31|22550.41|22470.41|22550.06|22470.06|9
1735281350000|2024-12-27 06:35:50|22549.39|22469.39|22546.36|22466.36|22549.39|22469.39|22545.96|22465.96|10
1735281360000|2024-12-27 06:36:00|22546.64|22466.64|22545.88|22465.88|22547.14|22467.14|22545.45|22465.45|10
1735281370000|2024-12-27 06:36:10|22545.85|22465.85|22545.89|22465.89|22545.97|22465.97|22545.75|22465.75|10
1735281380000|2024-12-27 06:36:20|22545.81|22465.81|22545.08|22465.08|22545.96|22465.96|22544.51|22464.51|10
1735281390000|2024-12-27 06:36:30|22545.14|22465.14|22547.22|22467.22|22547.3|22467.3|22545.14|22465.14|10
1735281400000|2024-12-27 06:36:40|22547.48|22467.48|22548.57|22468.57|22548.93|22468.93|22547.48|22467.48|10
1735281410000|2024-12-27 06:36:50|22548.5|22468.5|22548.38|22468.38|22549.06|22469.06|22548.34|22468.34|10
1735281420000|2024-12-27 06:37:00|22548.22|22468.22|22546.85|22466.85|22548.27|22468.27|22546.12|22466.12|9
1735281430000|2024-12-27 06:37:10|22546.97|22466.97|22549.46|22469.46|22549.46|22469.46|22546.97|22466.97|10
1735281440000|2024-12-27 06:37:20|22549.47|22469.47|22550.68|22470.68|22550.79|22470.79|22549.47|22469.47|9
1735281450000|2024-12-27 06:37:30|22550.63|22470.63|22550.99|22470.99|22550.99|22470.99|22550.63|22470.63|10
1735281460000|2024-12-27 06:37:40|22551.27|22471.27|22547.35|22467.35|22551.27|22471.27|22547.35|22467.35|10
1735281470000|2024-12-27 06:37:50|22544.69|22464.69|22543.22|22463.22|22545.03|22465.03|22542.85|22462.85|10
1735281480000|2024-12-27 06:38:00|22544.07|22464.07|22547.16|22467.16|22547.16|22467.16|22544.07|22464.07|9
1735281490000|2024-12-27 06:38:10|22547.29|22467.29|22549.49|22469.49|22549.49|22469.49|22547.25|22467.25|10
1735281500000|2024-12-27 06:38:20|22549.27|22469.27|22551.47|22471.47|22551.64|22471.64|22549.26|22469.26|10
1735281510000|2024-12-27 06:38:30|22551.5|22471.5|22551.38|22471.38|22551.62|22471.62|22551.22|22471.22|8
1735281520000|2024-12-27 06:38:40|22551.39|22471.39|22553.47|22473.47|22553.47|22473.47|22551.22|22471.22|9
1735281530000|2024-12-27 06:38:50|22554.18|22474.18|22554.68|22474.68|22554.68|22474.68|22554.16|22474.16|8
1735281540000|2024-12-27 06:39:00|22554.7|22474.7|22556.92|22476.92|22557.12|22477.12|22554.7|22474.7|9
1735281550000|2024-12-27 06:39:10|22557.08|22477.08|22558.53|22478.53|22558.53|22478.53|22557.08|22477.08|10
1735281560000|2024-12-27 06:39:20|22559.48|22479.48|22560.1|22480.1|22560.1|22480.1|22559.23|22479.23|9
1735281570000|2024-12-27 06:39:30|22560.11|22480.11|22564.23|22484.23|22564.23|22484.23|22560.11|22480.11|10
1735281580000|2024-12-27 06:39:40|22564.33|22484.33|22565.03|22485.03|22565.03|22485.03|22563.27|22483.27|10
1735281590000|2024-12-27 06:39:50|22565.07|22485.07|22565.99|22485.99|22565.99|22485.99|22565.07|22485.07|9
1735281600000|2024-12-27 06:40:00|22565.98|22485.98|22566.31|22486.31|22566.31|22486.31|22565.78|22485.78|8
1735281610000|2024-12-27 06:40:10|22566.56|22486.56|22568.84|22488.84|22568.84|22488.84|22566.56|22486.56|9
1735281620000|2024-12-27 06:40:20|22569.24|22489.24|22570.81|22490.81|22570.81|22490.81|22569.14|22489.14|10
1735281630000|2024-12-27 06:40:30|22570.92|22490.92|22572.72|22492.72|22572.72|22492.72|22570.92|22490.92|10
1735281640000|2024-12-27 06:40:40|22572.71|22492.71|22573.63|22493.63|22573.63|22493.63|22572.56|22492.56|9
1735281650000|2024-12-27 06:40:50|22573.64|22493.64|22574.75|22494.75|22574.75|22494.75|22573.62|22493.62|10
1735281660000|2024-12-27 06:41:00|22575.17|22495.17|22578.36|22498.36|22578.36|22498.36|22575.17|22495.17|10
1735281670000|2024-12-27 06:41:10|22578.8|22498.8|22579.32|22499.32|22579.34|22499.34|22578.8|22498.8|10
1735281680000|2024-12-27 06:41:20|22579.08|22499.08|22583.83|22503.83|22583.83|22503.83|22579.08|22499.08|10
1735281690000|2024-12-27 06:41:30|22583.49|22503.49|22582.78|22502.78|22583.49|22503.49|22582.48|22502.48|10
1735281700000|2024-12-27 06:41:40|22582.52|22502.52|22582.72|22502.72|22582.72|22502.72|22582.06|22502.06|10
1735281710000|2024-12-27 06:41:50|22582.71|22502.71|22582.43|22502.43|22582.82|22502.82|22582.28|22502.28|10
1735281720000|2024-12-27 06:42:00|22581.65|22501.65|22583.79|22503.79|22583.82|22503.82|22581.65|22501.65|9
1735281730000|2024-12-27 06:42:10|22583.81|22503.81|22585.79|22505.79|22585.79|22505.79|22583.81|22503.81|10
1735281740000|2024-12-27 06:42:20|22585.43|22505.43|22585.11|22505.11|22585.53|22505.53|22584.78|22504.78|10
1735281750000|2024-12-27 06:42:30|22584.76|22504.76|22586.93|22506.93|22586.93|22506.93|22584.72|22504.72|10
1735281760000|2024-12-27 06:42:40|22586.83|22506.83|22587.33|22507.33|22587.33|22507.33|22586.7|22506.7|9
1735281770000|2024-12-27 06:42:50|22588.09|22508.09|22589.4|22509.4|22590.09|22510.09|22588.09|22508.09|10
1735281780000|2024-12-27 06:43:00|22588.82|22508.82|22591.64|22511.64|22591.64|22511.64|22588.82|22508.82|10
1735281790000|2024-12-27 06:43:10|22591.58|22511.58|22589.94|22509.94|22591.6|22511.6|22589.2|22509.2|9
1735281800000|2024-12-27 06:43:20|22589.18|22509.18|22588.96|22508.96|22589.32|22509.32|22588.88|22508.88|10
1735281810000|2024-12-27 06:43:30|22588.97|22508.97|22588.8|22508.8|22588.99|22508.99|22588.26|22508.26|8
1735281820000|2024-12-27 06:43:40|22588.87|22508.87|22589.43|22509.43|22589.48|22509.48|22588.87|22508.87|10
1735281830000|2024-12-27 06:43:50|22589.87|22509.87|22590.11|22510.11|22590.11|22510.11|22589.56|22509.56|9
1735281840000|2024-12-27 06:44:00|22590.07|22510.07|22592.48|22512.48|22593.13|22513.13|22589.54|22509.54|10
1735281850000|2024-12-27 06:44:10|22591.98|22511.98|22592|22512|22592.3|22512.3|22590.87|22510.87|10
1735281860000|2024-12-27 06:44:20|22592.94|22512.94|22594.83|22514.83|22594.83|22514.83|22592.94|22512.94|10
1735281870000|2024-12-27 06:44:30|22594.87|22514.87|22593.92|22513.92|22594.87|22514.87|22593.67|22513.67|10
1735281880000|2024-12-27 06:44:40|22593.91|22513.91|22595.54|22515.54|22595.54|22515.54|22593.91|22513.91|9
1735281890000|2024-12-27 06:44:50|22595.91|22515.91|22597.46|22517.46|22597.46|22517.46|22595.88|22515.88|9
1735281900000|2024-12-27 06:45:00|22597.53|22517.53|22598.31|22518.31|22598.38|22518.38|22597.53|22517.53|9
1735281910000|2024-12-27 06:45:10|22598.81|22518.81|22604.66|22524.66|22604.66|22524.66|22598.81|22518.81|10
1735281920000|2024-12-27 06:45:20|22605|22525|22608.14|22528.14|22608.14|22528.14|22605|22525|10
1735281930000|2024-12-27 06:45:30|22608.12|22528.12|22610.22|22530.22|22610.22|22530.22|22608.12|22528.12|9
1735281940000|2024-12-27 06:45:40|22610.23|22530.23|22611.38|22531.38|22611.77|22531.77|22609.64|22529.64|9
1735281950000|2024-12-27 06:45:50|22611.18|22531.18|22610.89|22530.89|22611.52|22531.52|22610.59|22530.59|9
1735281960000|2024-12-27 06:46:00|22608.26|22528.26|22606.95|22526.95|22608.26|22528.26|22606.52|22526.52|10
1735281970000|2024-12-27 06:46:10|22606.89|22526.89|22603.79|22523.79|22606.89|22526.89|22603.14|22523.14|10
1735281980000|2024-12-27 06:46:20|22603.33|22523.33|22601.95|22521.95|22603.33|22523.33|22601.88|22521.88|10
1735281990000|2024-12-27 06:46:30|22601.89|22521.89|22601.4|22521.4|22601.94|22521.94|22600.99|22520.99|10
1735282000000|2024-12-27 06:46:40|22601.48|22521.48|22601.66|22521.66|22601.97|22521.97|22601.44|22521.44|10
1735282010000|2024-12-27 06:46:50|22600.99|22520.99|22599.85|22519.85|22601.33|22521.33|22599.85|22519.85|10
1735282020000|2024-12-27 06:47:00|22599.81|22519.81|22602.62|22522.62|22602.62|22522.62|22598.14|22518.14|10
1735282030000|2024-12-27 06:47:10|22602.24|22522.24|22602.14|22522.14|22602.24|22522.24|22602.09|22522.09|10
1735282040000|2024-12-27 06:47:20|22601.82|22521.82|22600.77|22520.77|22601.82|22521.82|22600.77|22520.77|10
1735282050000|2024-12-27 06:47:30|22600.78|22520.78|22601.78|22521.78|22601.78|22521.78|22600.78|22520.78|9
1735282060000|2024-12-27 06:47:40|22602.37|22522.37|22601.59|22521.59|22602.37|22522.37|22601.59|22521.59|10
1735282070000|2024-12-27 06:47:50|22601.69|22521.69|22599.97|22519.97|22602.13|22522.13|22599.66|22519.66|10
1735282080000|2024-12-27 06:48:00|22600.06|22520.06|22604.3|22524.3|22604.3|22524.3|22600.06|22520.06|10
1735282090000|2024-12-27 06:48:10|22604.61|22524.61|22606.46|22526.46|22606.46|22526.46|22604.48|22524.48|10
1735282100000|2024-12-27 06:48:20|22606.56|22526.56|22607.98|22527.98|22608.98|22528.98|22605.28|22525.28|10
1735282110000|2024-12-27 06:48:30|22608.7|22528.7|22610.59|22530.59|22610.59|22530.59|22608.63|22528.63|10
1735282120000|2024-12-27 06:48:40|22610.88|22530.88|22612.12|22532.12|22612.12|22532.12|22610.88|22530.88|10
1735282130000|2024-12-27 06:48:50|22612.44|22532.44|22612.02|22532.02|22612.63|22532.63|22611.85|22531.85|10
1735282140000|2024-12-27 06:49:00|22611.94|22531.94|22612.75|22532.75|22612.75|22532.75|22611.84|22531.84|10
1735282150000|2024-12-27 06:49:10|22612.94|22532.94|22613.56|22533.56|22614.47|22534.47|22612.94|22532.94|9
1735282160000|2024-12-27 06:49:20|22613.43|22533.43|22613.65|22533.65|22613.65|22533.65|22611.98|22531.98|10
1735282170000|2024-12-27 06:49:30|22613.67|22533.67|22615.37|22535.37|22615.37|22535.37|22613.56|22533.56|10
1735282180000|2024-12-27 06:49:40|22615.48|22535.48|22618.2|22538.2|22618.4|22538.4|22615.48|22535.48|10
1735282190000|2024-12-27 06:49:50|22618.21|22538.21|22621.44|22541.44|22621.44|22541.44|22617.77|22537.77|10
1735282200000|2024-12-27 06:50:00|22620.82|22540.82|22621.45|22541.45|22622.09|22542.09|22620.82|22540.82|10
1735282210000|2024-12-27 06:50:10|22621.49|22541.49|22621.18|22541.18|22621.49|22541.49|22619.7|22539.7|10
1735282220000|2024-12-27 06:50:20|22621.36|22541.36|22622.31|22542.31|22622.37|22542.37|22620.96|22540.96|9
1735282230000|2024-12-27 06:50:30|22622.3|22542.3|22622.19|22542.19|22622.3|22542.3|22621.66|22541.66|10
1735282240000|2024-12-27 06:50:40|22622.65|22542.65|22624.67|22544.67|22624.67|22544.67|22622.65|22542.65|10
1735282250000|2024-12-27 06:50:50|22624.7|22544.7|22626.29|22546.29|22626.29|22546.29|22624.66|22544.66|10
1735282260000|2024-12-27 06:51:00|22626.15|22546.15|22623.31|22543.31|22626.24|22546.24|22623.04|22543.04|9
1735282270000|2024-12-27 06:51:10|22623.22|22543.22|22622.07|22542.07|22623.27|22543.27|22621.98|22541.98|10
1735282280000|2024-12-27 06:51:20|22622.12|22542.12|22621.04|22541.04|22622.25|22542.25|22620.81|22540.81|10
1735282290000|2024-12-27 06:51:30|22621.36|22541.36|22623.23|22543.23|22623.23|22543.23|22621.36|22541.36|9
1735282300000|2024-12-27 06:51:40|22624.01|22544.01|22623.26|22543.26|22624.01|22544.01|22623.15|22543.15|10
1735282310000|2024-12-27 06:51:50|22623.16|22543.16|22622.96|22542.96|22623.71|22543.71|22622.89|22542.89|9
1735282320000|2024-12-27 06:52:00|22623.17|22543.17|22623.27|22543.27|22623.63|22543.63|22623.17|22543.17|10
1735282330000|2024-12-27 06:52:10|22623.43|22543.43|22623.34|22543.34|22623.43|22543.43|22622.52|22542.52|9
1735282340000|2024-12-27 06:52:20|22623.59|22543.59|22622.56|22542.56|22623.59|22543.59|22622.56|22542.56|10
1735282350000|2024-12-27 06:52:30|22622.31|22542.31|22620.65|22540.65|22622.31|22542.31|22620.25|22540.25|10
1735282360000|2024-12-27 06:52:40|22621.03|22541.03|22621.83|22541.83|22622.16|22542.16|22621.03|22541.03|10
1735282370000|2024-12-27 06:52:50|22621.84|22541.84|22621.59|22541.59|22621.89|22541.89|22621.57|22541.57|10
1735282380000|2024-12-27 06:53:00|22621.58|22541.58|22621.44|22541.44|22621.76|22541.76|22621.34|22541.34|9
1735282390000|2024-12-27 06:53:10|22621.22|22541.22|22621.82|22541.82|22622.31|22542.31|22621.22|22541.22|10
1735282400000|2024-12-27 06:53:20|22621.85|22541.85|22622.53|22542.53|22622.55|22542.55|22620.49|22540.49|9
1735282410000|2024-12-27 06:53:30|22622.47|22542.47|22621.14|22541.14|22622.47|22542.47|22620.88|22540.88|10
1735282420000|2024-12-27 06:53:40|22621.18|22541.18|22621.59|22541.59|22621.59|22541.59|22621.13|22541.13|10
1735282430000|2024-12-27 06:53:50|22621.62|22541.62|22623.92|22543.92|22623.92|22543.92|22621.62|22541.62|8
1735282440000|2024-12-27 06:54:00|22623.34|22543.34|22621.91|22541.91|22623.49|22543.49|22621.91|22541.91|10
1735282450000|2024-12-27 06:54:10|22621.56|22541.56|22620.68|22540.68|22621.56|22541.56|22620.4|22540.4|10
1735282460000|2024-12-27 06:54:20|22621.42|22541.42|22622.79|22542.79|22623.89|22543.89|22621.42|22541.42|9
1735282470000|2024-12-27 06:54:30|22623.37|22543.37|22623.51|22543.51|22623.83|22543.83|22623.37|22543.37|10
1735282480000|2024-12-27 06:54:40|22623.39|22543.39|22626.8|22546.8|22626.8|22546.8|22623.39|22543.39|9
1735282490000|2024-12-27 06:54:50|22627.93|22547.93|22629.83|22549.83|22629.83|22549.83|22627.93|22547.93|10
1735282500000|2024-12-27 06:55:00|22629.93|22549.93|22630.99|22550.99|22631.66|22551.66|22629.93|22549.93|10
1735282510000|2024-12-27 06:55:10|22630.94|22550.94|22630.93|22550.93|22631.09|22551.09|22630.16|22550.16|9
1735282520000|2024-12-27 06:55:20|22630.87|22550.87|22631.97|22551.97|22631.97|22551.97|22630.87|22550.87|10
1735282530000|2024-12-27 06:55:30|22632.2|22552.2|22633.44|22553.44|22633.88|22553.88|22632.2|22552.2|7
1735282540000|2024-12-27 06:55:40|22633.75|22553.75|22634.32|22554.32|22634.32|22554.32|22633.74|22553.74|10
1735282550000|2024-12-27 06:55:50|22634.51|22554.51|22637.19|22557.19|22637.42|22557.42|22634.51|22554.51|10
1735282560000|2024-12-27 06:56:00|22636.99|22556.99|22635.7|22555.7|22637.13|22557.13|22635.7|22555.7|9
1735282570000|2024-12-27 06:56:10|22634.57|22554.57|22636.18|22556.18|22636.18|22556.18|22634.57|22554.57|10
1735282580000|2024-12-27 06:56:20|22636.85|22556.85|22635.65|22555.65|22636.88|22556.88|22635.62|22555.62|10
1735282590000|2024-12-27 06:56:30|22635.75|22555.75|22634.09|22554.09|22635.75|22555.75|22633.54|22553.54|9
1735282600000|2024-12-27 06:56:40|22633.52|22553.52|22632.67|22552.67|22633.52|22553.52|22632.01|22552.01|10
1735282610000|2024-12-27 06:56:50|22632.66|22552.66|22630.91|22550.91|22632.71|22552.71|22630.91|22550.91|10
1735282620000|2024-12-27 06:57:00|22630.78|22550.78|22625.98|22545.98|22630.78|22550.78|22625.22|22545.22|10
1735282630000|2024-12-27 06:57:10|22629.2|22549.2|22628.75|22548.75|22629.2|22549.2|22628.1|22548.1|10
1735282640000|2024-12-27 06:57:20|22628.65|22548.65|22628.7|22548.7|22628.92|22548.92|22628.15|22548.15|10
1735282650000|2024-12-27 06:57:30|22628.69|22548.69|22628.93|22548.93|22630.4|22550.4|22628.6|22548.6|9
1735282660000|2024-12-27 06:57:40|22627.98|22547.98|22626.83|22546.83|22627.98|22547.98|22626.7|22546.7|9
1735282670000|2024-12-27 06:57:50|22626.81|22546.81|22629.2|22549.2|22629.2|22549.2|22626.81|22546.81|10
1735282680000|2024-12-27 06:58:00|22629.24|22549.24|22630.76|22550.76|22630.76|22550.76|22629.2|22549.2|9
1735282690000|2024-12-27 06:58:10|22631.67|22551.67|22632.76|22552.76|22632.78|22552.78|22631.67|22551.67|9
1735282700000|2024-12-27 06:58:20|22634.41|22554.41|22636.89|22556.89|22636.89|22556.89|22634.41|22554.41|9
1735282710000|2024-12-27 06:58:30|22636.95|22556.95|22639.31|22559.31|22639.31|22559.31|22636.95|22556.95|10
1735282720000|2024-12-27 06:58:40|22639.21|22559.21|22647.98|22567.98|22647.98|22567.98|22639.2|22559.2|10
1735282730000|2024-12-27 06:58:50|22649.15|22569.15|22654.36|22574.36|22654.36|22574.36|22649.15|22569.15|10
1735282740000|2024-12-27 06:59:00|22654.13|22574.13|22656.59|22576.59|22656.68|22576.68|22654.13|22574.13|10
1735282750000|2024-12-27 06:59:10|22656.55|22576.55|22655.53|22575.53|22656.55|22576.55|22655.49|22575.49|9
1735282760000|2024-12-27 06:59:20|22655.5|22575.5|22656.22|22576.22|22656.22|22576.22|22655.29|22575.29|10
1735282770000|2024-12-27 06:59:30|22656.21|22576.21|22656.75|22576.75|22656.75|22576.75|22656.21|22576.21|8
1735282780000|2024-12-27 06:59:40|22656.79|22576.79|22656.71|22576.71|22656.87|22576.87|22656.67|22576.67|7
1735282790000|2024-12-27 06:59:50|22656.74|22576.74|22657.53|22577.53|22657.53|22577.53|22656.74|22576.74|9
1735282800000|2024-12-27 07:00:00|22657.55|22577.55|22656.44|22576.44|22658.66|22578.66|22656.44|22576.44|10
1735282810000|2024-12-27 07:00:10|22656.96|22576.96|22653.91|22573.91|22656.96|22576.96|22652.92|22572.92|10
1735282820000|2024-12-27 07:00:20|22654.69|22574.69|22650.67|22570.67|22654.85|22574.85|22650.67|22570.67|10
1735282830000|2024-12-27 07:00:30|22650.38|22570.38|22650.55|22570.55|22651.45|22571.45|22650.19|22570.19|10
1735282840000|2024-12-27 07:00:40|22650.68|22570.68|22657.05|22577.05|22657.05|22577.05|22650.34|22570.34|10
1735282850000|2024-12-27 07:00:50|22657.24|22577.24|22656.83|22576.83|22657.84|22577.84|22656.83|22576.83|10
1735282860000|2024-12-27 07:01:00|22657.03|22577.03|22656.05|22576.05|22658.5|22578.5|22656.05|22576.05|9
1735282870000|2024-12-27 07:01:10|22657.88|22577.88|22658.03|22578.03|22658.37|22578.37|22657.44|22577.44|10
1735282880000|2024-12-27 07:01:20|22657.86|22577.86|22655.95|22575.95|22657.86|22577.86|22655.89|22575.89|10
1735282890000|2024-12-27 07:01:30|22654.89|22574.89|22653.03|22573.03|22654.89|22574.89|22653.03|22573.03|10
1735282900000|2024-12-27 07:01:40|22652.64|22572.64|22651.88|22571.88|22652.64|22572.64|22651.22|22571.22|10
1735282910000|2024-12-27 07:01:50|22651.92|22571.92|22650.5|22570.5|22652.33|22572.33|22650.5|22570.5|8
1735282920000|2024-12-27 07:02:00|22650.51|22570.51|22651.01|22571.01|22652.02|22572.02|22650.51|22570.51|9
1735282930000|2024-12-27 07:02:10|22650|22570|22646.62|22566.62|22650|22570|22646.62|22566.62|10
1735282940000|2024-12-27 07:02:20|22646.01|22566.01|22637.7|22557.7|22646.59|22566.59|22637.7|22557.7|10
1735282950000|2024-12-27 07:02:30|22637.31|22557.31|22633.6|22553.6|22637.31|22557.31|22633.6|22553.6|10
1735282960000|2024-12-27 07:02:40|22634.08|22554.08|22630.42|22550.42|22634.08|22554.08|22630.42|22550.42|10
1735282970000|2024-12-27 07:02:50|22630.64|22550.64|22630.58|22550.58|22631.18|22551.18|22630.53|22550.53|8
1735282980000|2024-12-27 07:03:00|22630.73|22550.73|22632.35|22552.35|22632.35|22552.35|22630.69|22550.69|9
1735282990000|2024-12-27 07:03:10|22632.47|22552.47|22630.67|22550.67|22632.47|22552.47|22630.67|22550.67|10
1735283000000|2024-12-27 07:03:20|22631.38|22551.38|22628.45|22548.45|22631.75|22551.75|22628.45|22548.45|9
1735283010000|2024-12-27 07:03:30|22627.97|22547.97|22621.76|22541.76|22627.97|22547.97|22621.76|22541.76|10
1735283020000|2024-12-27 07:03:40|22622.03|22542.03|22619.88|22539.88|22622.03|22542.03|22619.88|22539.88|10
1735283030000|2024-12-27 07:03:50|22618.32|22538.32|22615.8|22535.8|22618.32|22538.32|22615.02|22535.02|10
1735283040000|2024-12-27 07:04:00|22615.95|22535.95|22618.15|22538.15|22618.48|22538.48|22615.95|22535.95|10
1735283050000|2024-12-27 07:04:10|22617.85|22537.85|22618.63|22538.63|22618.7|22538.7|22617.02|22537.02|10
1735283060000|2024-12-27 07:04:20|22618.65|22538.65|22616.74|22536.74|22618.65|22538.65|22616.74|22536.74|9
1735283070000|2024-12-27 07:04:30|22616.63|22536.63|22614.97|22534.97|22616.63|22536.63|22614.97|22534.97|10
1735283080000|2024-12-27 07:04:40|22615.02|22535.02|22612.67|22532.67|22615.39|22535.39|22612.67|22532.67|10
1735283090000|2024-12-27 07:04:50|22612.69|22532.69|22612.6|22532.6|22613.6|22533.6|22612.6|22532.6|9
1735283100000|2024-12-27 07:05:00|22612.56|22532.56|22607.57|22527.57|22612.56|22532.56|22607.57|22527.57|10
1735283110000|2024-12-27 07:05:10|22608.16|22528.16|22610.64|22530.64|22610.64|22530.64|22608.16|22528.16|9
1735283120000|2024-12-27 07:05:20|22609.88|22529.88|22608.59|22528.59|22609.94|22529.94|22608.5|22528.5|9
1735283130000|2024-12-27 07:05:30|22608.56|22528.56|22609.07|22529.07|22609.09|22529.09|22608.22|22528.22|10
1735283140000|2024-12-27 07:05:40|22608.87|22528.87|22603.45|22523.45|22608.87|22528.87|22602.94|22522.94|8
1735283150000|2024-12-27 07:05:50|22602.95|22522.95|22602.01|22522.01|22602.95|22522.95|22601.72|22521.72|10
1735283160000|2024-12-27 07:06:00|22602.39|22522.39|22599.75|22519.75|22602.99|22522.99|22599.75|22519.75|10
1735283170000|2024-12-27 07:06:10|22599.64|22519.64|22599.07|22519.07|22599.64|22519.64|22598.81|22518.81|10
1735283180000|2024-12-27 07:06:20|22597.86|22517.86|22598.19|22518.19|22598.22|22518.22|22597.82|22517.82|8
1735283190000|2024-12-27 07:06:30|22598.15|22518.15|22599.1|22519.1|22599.1|22519.1|22598.07|22518.07|8
1735283200000|2024-12-27 07:06:40|22599.26|22519.26|22598.08|22518.08|22599.33|22519.33|22597.35|22517.35|10
1735283210000|2024-12-27 07:06:50|22597.85|22517.85|22595.34|22515.34|22597.85|22517.85|22595.16|22515.16|10
1735283220000|2024-12-27 07:07:00|22595.12|22515.12|22593.25|22513.25|22595.12|22515.12|22593.25|22513.25|10
1735283230000|2024-12-27 07:07:10|22593.73|22513.73|22594.32|22514.32|22594.32|22514.32|22593.51|22513.51|10
1735283240000|2024-12-27 07:07:20|22593.97|22513.97|22592.96|22512.96|22594.04|22514.04|22592.96|22512.96|10
1735283250000|2024-12-27 07:07:30|22592.94|22512.94|22593.48|22513.48|22593.54|22513.54|22592.94|22512.94|10
1735283260000|2024-12-27 07:07:40|22593.33|22513.33|22593.35|22513.35|22593.35|22513.35|22593.13|22513.13|8
1735283270000|2024-12-27 07:07:50|22593.19|22513.19|22592.54|22512.54|22593.19|22513.19|22592.54|22512.54|10
1735283280000|2024-12-27 07:08:00|22592.65|22512.65|22593.47|22513.47|22593.68|22513.68|22592.51|22512.51|10
1735283290000|2024-12-27 07:08:10|22593.84|22513.84|22599.27|22519.27|22599.27|22519.27|22593.84|22513.84|10
1735283300000|2024-12-27 07:08:20|22599.43|22519.43|22599.32|22519.32|22599.97|22519.97|22599.32|22519.32|9
1735283310000|2024-12-27 07:08:30|22599|22519|22597.82|22517.82|22599.35|22519.35|22597.82|22517.82|10
1735283320000|2024-12-27 07:08:40|22597.21|22517.21|22596.49|22516.49|22597.21|22517.21|22595.96|22515.96|9
1735283330000|2024-12-27 07:08:50|22597.02|22517.02|22595.51|22515.51|22597.03|22517.03|22595.51|22515.51|10
1735283340000|2024-12-27 07:09:00|22595.75|22515.75|22595.13|22515.13|22595.75|22515.75|22595.1|22515.1|10
1735283350000|2024-12-27 07:09:10|22595.16|22515.16|22595.41|22515.41|22595.41|22515.41|22594.38|22514.38|10
1735283360000|2024-12-27 07:09:20|22595.28|22515.28|22595.57|22515.57|22595.65|22515.65|22595.28|22515.28|9
1735283370000|2024-12-27 07:09:30|22595.34|22515.34|22593.92|22513.92|22595.34|22515.34|22593.92|22513.92|10
1735283380000|2024-12-27 07:09:40|22593.77|22513.77|22593.44|22513.44|22593.77|22513.77|22592.6|22512.6|9
1735283390000|2024-12-27 07:09:50|22593.54|22513.54|22594.71|22514.71|22594.71|22514.71|22593.46|22513.46|10
1735283400000|2024-12-27 07:10:00|22594.68|22514.68|22596.09|22516.09|22596.09|22516.09|22594.57|22514.57|10
1735283410000|2024-12-27 07:10:10|22596.61|22516.61|22595.9|22515.9|22596.85|22516.85|22595.9|22515.9|9
1735283420000|2024-12-27 07:10:20|22594.27|22514.27|22594.18|22514.18|22594.42|22514.42|22593.48|22513.48|10
1735283430000|2024-12-27 07:10:30|22593.83|22513.83|22593.71|22513.71|22594.3|22514.3|22593.71|22513.71|10
1735283440000|2024-12-27 07:10:40|22593.96|22513.96|22594.33|22514.33|22594.82|22514.82|22593.75|22513.75|10
1735283450000|2024-12-27 07:10:50|22594.23|22514.23|22591.85|22511.85|22594.28|22514.28|22591.85|22511.85|10
1735283460000|2024-12-27 07:11:00|22591.06|22511.06|22590.38|22510.38|22592.48|22512.48|22590.12|22510.12|10
1735283470000|2024-12-27 07:11:10|22590.33|22510.33|22592.99|22512.99|22592.99|22512.99|22590.27|22510.27|10
1735283480000|2024-12-27 07:11:20|22593.05|22513.05|22596.59|22516.59|22596.68|22516.68|22593.05|22513.05|9
1735283490000|2024-12-27 07:11:30|22596.57|22516.57|22596.27|22516.27|22596.71|22516.71|22596.02|22516.02|10
1735283500000|2024-12-27 07:11:40|22596.42|22516.42|22594.32|22514.32|22596.42|22516.42|22594.32|22514.32|10
1735283510000|2024-12-27 07:11:50|22593.3|22513.3|22592.71|22512.71|22593.3|22513.3|22592.69|22512.69|9
1735283520000|2024-12-27 07:12:00|22592.75|22512.75|22591.84|22511.84|22592.75|22512.75|22591.8|22511.8|10
1735283530000|2024-12-27 07:12:10|22591.62|22511.62|22588.05|22508.05|22591.62|22511.62|22588.05|22508.05|10
1735283540000|2024-12-27 07:12:20|22588.04|22508.04|22585.29|22505.29|22588.09|22508.09|22585.29|22505.29|10
1735283550000|2024-12-27 07:12:30|22585.27|22505.27|22584.44|22504.44|22585.27|22505.27|22584.44|22504.44|9
1735283560000|2024-12-27 07:12:40|22584.34|22504.34|22582.21|22502.21|22584.46|22504.46|22582.21|22502.21|10
1735283570000|2024-12-27 07:12:50|22581.9|22501.9|22583.19|22503.19|22583.19|22503.19|22581.9|22501.9|10
1735283580000|2024-12-27 07:13:00|22583.22|22503.22|22582.7|22502.7|22584.25|22504.25|22582.7|22502.7|10
1735283590000|2024-12-27 07:13:10|22582.68|22502.68|22580.63|22500.63|22582.71|22502.71|22580.63|22500.63|7
1735283600000|2024-12-27 07:13:20|22580.68|22500.68|22579.23|22499.23|22580.68|22500.68|22578.57|22498.57|10
1735283610000|2024-12-27 07:13:30|22579.02|22499.02|22577.49|22497.49|22579.02|22499.02|22577.49|22497.49|9
1735283620000|2024-12-27 07:13:40|22576.98|22496.98|22574.89|22494.89|22576.98|22496.98|22574.79|22494.79|10
1735283630000|2024-12-27 07:13:50|22574.88|22494.88|22575.05|22495.05|22575.05|22495.05|22574.52|22494.52|9
1735283640000|2024-12-27 07:14:00|22575.24|22495.24|22574.69|22494.69|22576.07|22496.07|22574.4|22494.4|10
1735283650000|2024-12-27 07:14:10|22572.83|22492.83|22569.95|22489.95|22572.83|22492.83|22569.95|22489.95|10
1735283660000|2024-12-27 07:14:20|22569.82|22489.82|22568.56|22488.56|22569.82|22489.82|22568.56|22488.56|10
1735283670000|2024-12-27 07:14:30|22568.55|22488.55|22568.33|22488.33|22568.55|22488.55|22567.83|22487.83|10
1735283680000|2024-12-27 07:14:40|22568.32|22488.32|22566.92|22486.92|22569|22489|22566.78|22486.78|10
1735283690000|2024-12-27 07:14:50|22566.85|22486.85|22561.73|22481.73|22566.85|22486.85|22561.73|22481.73|10
1735283700000|2024-12-27 07:15:00|22561.61|22481.61|22559.78|22479.78|22561.77|22481.77|22559.75|22479.75|10
1735283710000|2024-12-27 07:15:10|22559.67|22479.67|22555.86|22475.86|22559.67|22479.67|22555.86|22475.86|10
1735283720000|2024-12-27 07:15:20|22555.36|22475.36|22555.85|22475.85|22556.47|22476.47|22555.25|22475.25|9
1735283730000|2024-12-27 07:15:30|22555.55|22475.55|22553.61|22473.61|22555.55|22475.55|22553.13|22473.13|10
1735283740000|2024-12-27 07:15:40|22553.56|22473.56|22551.47|22471.47|22553.56|22473.56|22551.47|22471.47|9
1735283750000|2024-12-27 07:15:50|22551.11|22471.11|22545.68|22465.68|22551.11|22471.11|22545.68|22465.68|10
1735283760000|2024-12-27 07:16:00|22544.91|22464.91|22544.45|22464.45|22544.91|22464.91|22542.97|22462.97|10
1735283770000|2024-12-27 07:16:10|22544.14|22464.14|22537.37|22457.37|22544.18|22464.18|22537.37|22457.37|10
1735283780000|2024-12-27 07:16:20|22537.1|22457.1|22542.82|22462.82|22542.82|22462.82|22537.1|22457.1|10
1735283790000|2024-12-27 07:16:30|22542.59|22462.59|22540.69|22460.69|22542.94|22462.94|22540.69|22460.69|10
1735283800000|2024-12-27 07:16:40|22540.49|22460.49|22537.67|22457.67|22540.49|22460.49|22537.67|22457.67|10
1735283810000|2024-12-27 07:16:50|22537.38|22457.38|22530.96|22450.96|22537.38|22457.38|22530.96|22450.96|10
1735283820000|2024-12-27 07:17:00|22530.53|22450.53|22525.05|22445.05|22530.53|22450.53|22525.05|22445.05|10
1735283830000|2024-12-27 07:17:10|22524.31|22444.31|22521.77|22441.77|22525.45|22445.45|22521.77|22441.77|10
1735283840000|2024-12-27 07:17:20|22521.17|22441.17|22515.76|22435.76|22521.17|22441.17|22515.76|22435.76|10
1735283850000|2024-12-27 07:17:30|22513.81|22433.81|22507.75|22427.75|22514|22434|22507.59|22427.59|10
1735283860000|2024-12-27 07:17:40|22507.79|22427.79|22504.6|22424.6|22508.16|22428.16|22504.6|22424.6|10
1735283870000|2024-12-27 07:17:50|22506.44|22426.44|22506.84|22426.84|22506.84|22426.84|22506.08|22426.08|10
1735283880000|2024-12-27 07:18:00|22506.73|22426.73|22503.71|22423.71|22506.73|22426.73|22503.12|22423.12|10
1735283890000|2024-12-27 07:18:10|22503.87|22423.87|22500.57|22420.57|22503.89|22423.89|22500.57|22420.57|9
1735283900000|2024-12-27 07:18:20|22500.51|22420.51|22495.07|22415.07|22500.51|22420.51|22495.07|22415.07|10
1735283910000|2024-12-27 07:18:30|22495.29|22415.29|22489.73|22409.73|22496.01|22416.01|22489.73|22409.73|9
1735283920000|2024-12-27 07:18:40|22489.69|22409.69|22489.05|22409.05|22489.69|22409.69|22489.05|22409.05|10
1735283930000|2024-12-27 07:18:50|22488.68|22408.68|22488.7|22408.7|22489.2|22409.2|22488.26|22408.26|10
1735283940000|2024-12-27 07:19:00|22487.76|22407.76|22484.6|22404.6|22487.76|22407.76|22484.6|22404.6|9
1735283950000|2024-12-27 07:19:10|22484.19|22404.19|22475.43|22395.43|22484.19|22404.19|22472.4|22392.4|10
1735283960000|2024-12-27 07:19:20|22475.82|22395.82|22479.72|22399.72|22479.72|22399.72|22475.82|22395.82|10
1735283970000|2024-12-27 07:19:30|22479.46|22399.46|22485.64|22405.64|22485.64|22405.64|22479.46|22399.46|10
1735283980000|2024-12-27 07:19:40|22486.23|22406.23|22487.3|22407.3|22489.73|22409.73|22486.1|22406.1|10
1735283990000|2024-12-27 07:19:50|22486.7|22406.7|22484.15|22404.15|22486.72|22406.72|22484.15|22404.15|10
1735284000000|2024-12-27 07:20:00|22483.81|22403.81|22482.67|22402.67|22483.81|22403.81|22482.47|22402.47|10
1735284010000|2024-12-27 07:20:10|22482.6|22402.6|22487.32|22407.32|22487.32|22407.32|22482.6|22402.6|10
1735284020000|2024-12-27 07:20:20|22487.76|22407.76|22489.86|22409.86|22490.78|22410.78|22487.76|22407.76|10
1735284030000|2024-12-27 07:20:30|22489.08|22409.08|22485.75|22405.75|22489.53|22409.53|22485.75|22405.75|10
1735284040000|2024-12-27 07:20:40|22484.3|22404.3|22482.89|22402.89|22484.3|22404.3|22482.7|22402.7|9
1735284050000|2024-12-27 07:20:50|22482.79|22402.79|22482.18|22402.18|22484.3|22404.3|22482.18|22402.18|10
1735284060000|2024-12-27 07:21:00|22481.84|22401.84|22482.07|22402.07|22482.07|22402.07|22480.87|22400.87|9
1735284070000|2024-12-27 07:21:10|22483.06|22403.06|22484.91|22404.91|22486.3|22406.3|22483.06|22403.06|10
1735284080000|2024-12-27 07:21:20|22484.78|22404.78|22488.11|22408.11|22488.11|22408.11|22484.78|22404.78|10
1735284090000|2024-12-27 07:21:30|22488.97|22408.97|22494.83|22414.83|22494.83|22414.83|22488.97|22408.97|10
1735284100000|2024-12-27 07:21:40|22494.99|22414.99|22495.74|22415.74|22498.54|22418.54|22494.99|22414.99|10
1735284110000|2024-12-27 07:21:50|22495.01|22415.01|22492.7|22412.7|22495.01|22415.01|22492|22412|9
1735284120000|2024-12-27 07:22:00|22492.84|22412.84|22490.64|22410.64|22492.84|22412.84|22490.25|22410.25|9
1735284130000|2024-12-27 07:22:10|22490.29|22410.29|22491.99|22411.99|22492.16|22412.16|22490.29|22410.29|10
1735284140000|2024-12-27 07:22:20|22491.53|22411.53|22488.15|22408.15|22491.53|22411.53|22488.15|22408.15|10
1735284150000|2024-12-27 07:22:30|22487.93|22407.93|22486.72|22406.72|22488.26|22408.26|22486.72|22406.72|10
1735284160000|2024-12-27 07:22:40|22487.65|22407.65|22491.14|22411.14|22491.18|22411.18|22487.65|22407.65|10
1735284170000|2024-12-27 07:22:50|22490.81|22410.81|22492.59|22412.59|22492.61|22412.61|22490.81|22410.81|10
1735284180000|2024-12-27 07:23:00|22492.7|22412.7|22494.79|22414.79|22494.98|22414.98|22492.53|22412.53|10
1735284190000|2024-12-27 07:23:10|22494.58|22414.58|22494.3|22414.3|22494.58|22414.58|22493.39|22413.39|8
1735284200000|2024-12-27 07:23:20|22494.42|22414.42|22494.37|22414.37|22494.59|22414.59|22494.11|22414.11|9
1735284210000|2024-12-27 07:23:30|22494.92|22414.92|22496.41|22416.41|22496.41|22416.41|22494.87|22414.87|10
1735284220000|2024-12-27 07:23:40|22496.37|22416.37|22493.85|22413.85|22497.04|22417.04|22493.75|22413.75|9
1735284230000|2024-12-27 07:23:50|22494|22414|22492.37|22412.37|22494.34|22414.34|22492.22|22412.22|10
1735284240000|2024-12-27 07:24:00|22492.24|22412.24|22491.02|22411.02|22492.57|22412.57|22491.02|22411.02|10
1735284250000|2024-12-27 07:24:10|22490.96|22410.96|22494.59|22414.59|22495.39|22415.39|22490.57|22410.57|10
1735284260000|2024-12-27 07:24:20|22494.94|22414.94|22493.65|22413.65|22494.94|22414.94|22492.62|22412.62|10
1735284270000|2024-12-27 07:24:30|22493.78|22413.78|22494.81|22414.81|22494.81|22414.81|22493.78|22413.78|10
1735284280000|2024-12-27 07:24:40|22494.58|22414.58|22498.75|22418.75|22499.25|22419.25|22494.58|22414.58|9
1735284290000|2024-12-27 07:24:50|22498.56|22418.56|22497.37|22417.37|22498.68|22418.68|22496.96|22416.96|10
1735284300000|2024-12-27 07:25:00|22497.08|22417.08|22497.74|22417.74|22498.3|22418.3|22497.03|22417.03|10
1735284310000|2024-12-27 07:25:10|22496.97|22416.97|22498.78|22418.78|22498.78|22418.78|22496.76|22416.76|10
1735284320000|2024-12-27 07:25:20|22498.8|22418.8|22496.79|22416.79|22499.56|22419.56|22496.79|22416.79|10
1735284330000|2024-12-27 07:25:30|22496.33|22416.33|22492.77|22412.77|22496.33|22416.33|22492.5|22412.5|10
1735284340000|2024-12-27 07:25:40|22493|22413|22492.03|22412.03|22493|22413|22491|22411|10
1735284350000|2024-12-27 07:25:50|22492.34|22412.34|22494.38|22414.38|22494.38|22414.38|22492.34|22412.34|10
1735284360000|2024-12-27 07:26:00|22494.52|22414.52|22494.1|22414.1|22494.9|22414.9|22494.1|22414.1|10
1735284370000|2024-12-27 07:26:10|22493.88|22413.88|22494.52|22414.52|22494.52|22414.52|22493.26|22413.26|10
1735284380000|2024-12-27 07:26:20|22494.43|22414.43|22493.79|22413.79|22494.66|22414.66|22493.79|22413.79|10
1735284390000|2024-12-27 07:26:30|22493.76|22413.76|22492.56|22412.56|22493.76|22413.76|22492.36|22412.36|10
1735284400000|2024-12-27 07:26:40|22492.32|22412.32|22493.54|22413.54|22493.54|22413.54|22492.31|22412.31|10
1735284410000|2024-12-27 07:26:50|22494.27|22414.27|22493.13|22413.13|22494.37|22414.37|22493.13|22413.13|10
1735284420000|2024-12-27 07:27:00|22492.64|22412.64|22490.9|22410.9|22492.64|22412.64|22490.85|22410.85|10
1735284430000|2024-12-27 07:27:10|22490.54|22410.54|22488.47|22408.47|22490.63|22410.63|22488.39|22408.39|10
1735284440000|2024-12-27 07:27:20|22488.67|22408.67|22487.6|22407.6|22488.72|22408.72|22486.86|22406.86|9
1735284450000|2024-12-27 07:27:30|22487.57|22407.57|22488.24|22408.24|22488.24|22408.24|22487.03|22407.03|10
1735284460000|2024-12-27 07:27:40|22488.12|22408.12|22489.46|22409.46|22489.46|22409.46|22487.82|22407.82|10
1735284470000|2024-12-27 07:27:50|22490.15|22410.15|22490.37|22410.37|22490.47|22410.47|22490.15|22410.15|8
1735284480000|2024-12-27 07:28:00|22490.59|22410.59|22488.79|22408.79|22490.6|22410.6|22488.79|22408.79|8
1735284490000|2024-12-27 07:28:10|22488.4|22408.4|22483.69|22403.69|22488.4|22408.4|22483.68|22403.68|10
1735284500000|2024-12-27 07:28:20|22483.6|22403.6|22474.05|22394.05|22483.6|22403.6|22474.05|22394.05|10
1735284510000|2024-12-27 07:28:30|22474.15|22394.15|22465.84|22385.84|22474.15|22394.15|22465.84|22385.84|10
1735284520000|2024-12-27 07:28:40|22463.99|22383.99|22462.37|22382.37|22463.99|22383.99|22460.38|22380.38|10
1735284530000|2024-12-27 07:28:50|22463.27|22383.27|22463.38|22383.38|22464.61|22384.61|22463.27|22383.27|10
1735284540000|2024-12-27 07:29:00|22462.95|22382.95|22459.72|22379.72|22463.57|22383.57|22459.72|22379.72|10
1735284550000|2024-12-27 07:29:10|22458.9|22378.9|22460.49|22380.49|22460.67|22380.67|22458.44|22378.44|10
1735284560000|2024-12-27 07:29:20|22460.09|22380.09|22462.74|22382.74|22462.74|22382.74|22459.84|22379.84|10
1735284570000|2024-12-27 07:29:30|22463.3|22383.3|22464.12|22384.12|22465.42|22385.42|22463.3|22383.3|10
1735284580000|2024-12-27 07:29:40|22463.91|22383.91|22459.27|22379.27|22463.91|22383.91|22459.12|22379.12|10
1735284590000|2024-12-27 07:29:50|22459.3|22379.3|22459.59|22379.59|22460.16|22380.16|22458.49|22378.49|10
1735284600000|2024-12-27 07:30:00|22459.36|22379.36|22463.81|22383.81|22464.76|22384.76|22459.36|22379.36|10
1735284610000|2024-12-27 07:30:10|22464.22|22384.22|22458.27|22378.27|22464.55|22384.55|22458.27|22378.27|10
1735284620000|2024-12-27 07:30:20|22456.42|22376.42|22443|22363|22456.42|22376.42|22443|22363|10
1735284630000|2024-12-27 07:30:30|22442.38|22362.38|22445.29|22365.29|22445.29|22365.29|22442.38|22362.38|9
1735284640000|2024-12-27 07:30:40|22445.33|22365.33|22441.63|22361.63|22445.33|22365.33|22441.61|22361.61|10
1735284650000|2024-12-27 07:30:50|22441.7|22361.7|22441.52|22361.52|22444.71|22364.71|22441.52|22361.52|10
1735284660000|2024-12-27 07:31:00|22440.82|22360.82|22439.64|22359.64|22440.82|22360.82|22439.48|22359.48|10
1735284670000|2024-12-27 07:31:10|22439.52|22359.52|22439.84|22359.84|22439.84|22359.84|22435.29|22355.29|10
1735284680000|2024-12-27 07:31:20|22440.46|22360.46|22442.63|22362.63|22442.69|22362.69|22440.46|22360.46|10
1735284690000|2024-12-27 07:31:30|22441.7|22361.7|22442.97|22362.97|22443.1|22363.1|22441.56|22361.56|10
1735284700000|2024-12-27 07:31:40|22442.72|22362.72|22441.68|22361.68|22444.74|22364.74|22441.68|22361.68|10
1735284710000|2024-12-27 07:31:50|22441.8|22361.8|22437.06|22357.06|22441.8|22361.8|22437.06|22357.06|9
1735284720000|2024-12-27 07:32:00|22436.63|22356.63|22428.34|22348.34|22436.63|22356.63|22428.34|22348.34|10
1735284730000|2024-12-27 07:32:10|22427.08|22347.08|22424.41|22344.41|22427.78|22347.78|22424.41|22344.41|10
1735284740000|2024-12-27 07:32:20|22423.35|22343.35|22420.78|22340.78|22423.76|22343.76|22420.78|22340.78|10
1735284750000|2024-12-27 07:32:30|22420.66|22340.66|22418.46|22338.46|22420.66|22340.66|22413.69|22333.69|10
1735284760000|2024-12-27 07:32:40|22418.32|22338.32|22412.38|22332.38|22418.39|22338.39|22412.38|22332.38|9
1735284770000|2024-12-27 07:32:50|22411.89|22331.89|22413.81|22333.81|22413.81|22333.81|22411.68|22331.68|10
1735284780000|2024-12-27 07:33:00|22414.02|22334.02|22416.61|22336.61|22416.61|22336.61|22413.68|22333.68|10
1735284790000|2024-12-27 07:33:10|22416.48|22336.48|22415.52|22335.52|22416.51|22336.51|22415.52|22335.52|10
1735284800000|2024-12-27 07:33:20|22415.13|22335.13|22414.35|22334.35|22415.13|22335.13|22414.17|22334.17|10
1735284810000|2024-12-27 07:33:30|22414.77|22334.77|22413.55|22333.55|22414.77|22334.77|22413.37|22333.37|9
1735284820000|2024-12-27 07:33:40|22413.7|22333.7|22410.21|22330.21|22414.2|22334.2|22410.21|22330.21|10
1735284830000|2024-12-27 07:33:50|22410.14|22330.14|22402.19|22322.19|22410.14|22330.14|22400.98|22320.98|10
1735284840000|2024-12-27 07:34:00|22402.1|22322.1|22399.82|22319.82|22402.1|22322.1|22399.82|22319.82|10
1735284850000|2024-12-27 07:34:10|22399.64|22319.64|22399.53|22319.53|22400.06|22320.06|22399.37|22319.37|10
1735284860000|2024-12-27 07:34:20|22399.91|22319.91|22397.72|22317.72|22400.02|22320.02|22397.72|22317.72|10
1735284870000|2024-12-27 07:34:30|22396.53|22316.53|22396.8|22316.8|22396.8|22316.8|22396.14|22316.14|10
1735284880000|2024-12-27 07:34:40|22396.94|22316.94|22395.6|22315.6|22397.22|22317.22|22395.22|22315.22|10
1735284890000|2024-12-27 07:34:50|22395.09|22315.09|22394.76|22314.76|22395.09|22315.09|22394.51|22314.51|10
1735284900000|2024-12-27 07:35:00|22394.17|22314.17|22394.61|22314.61|22396.51|22316.51|22393.39|22313.39|10
1735284910000|2024-12-27 07:35:10|22395.76|22315.76|22395.05|22315.05|22397.53|22317.53|22394.86|22314.86|10
1735284920000|2024-12-27 07:35:20|22394.58|22314.58|22391.18|22311.18|22394.58|22314.58|22390.78|22310.78|10
1735284930000|2024-12-27 07:35:30|22391.37|22311.37|22393.59|22313.59|22393.7|22313.7|22391.37|22311.37|10
1735284940000|2024-12-27 07:35:40|22392.98|22312.98|22393.95|22313.95|22394.91|22314.91|22392.98|22312.98|10
1735284950000|2024-12-27 07:35:50|22393.4|22313.4|22392.97|22312.97|22393.58|22313.58|22392.76|22312.76|10
1735284960000|2024-12-27 07:36:00|22393.02|22313.02|22390.05|22310.05|22393.02|22313.02|22390.05|22310.05|10
1735284970000|2024-12-27 07:36:10|22390.48|22310.48|22386.55|22306.55|22390.48|22310.48|22386.55|22306.55|10
1735284980000|2024-12-27 07:36:20|22386.98|22306.98|22383.26|22303.26|22386.98|22306.98|22382.97|22302.97|10
1735284990000|2024-12-27 07:36:30|22382.73|22302.73|22378.69|22298.69|22383.11|22303.11|22378.69|22298.69|10
1735285000000|2024-12-27 07:36:40|22377.71|22297.71|22366.74|22286.74|22377.71|22297.71|22366.15|22286.15|10
1735285010000|2024-12-27 07:36:50|22365.74|22285.74|22366.44|22286.44|22368.57|22288.57|22365.74|22285.74|10
1735285020000|2024-12-27 07:37:00|22366.02|22286.02|22370.28|22290.28|22370.28|22290.28|22365.97|22285.97|10
1735285030000|2024-12-27 07:37:10|22370.35|22290.35|22365.14|22285.14|22372.68|22292.68|22365.14|22285.14|10
1735285040000|2024-12-27 07:37:20|22364.66|22284.66|22365.47|22285.47|22366.8|22286.8|22364.43|22284.43|10
1735285050000|2024-12-27 07:37:30|22365.63|22285.63|22371.09|22291.09|22371.09|22291.09|22365.59|22285.59|10
1735285060000|2024-12-27 07:37:40|22371.06|22291.06|22361.72|22281.72|22371.64|22291.64|22361.68|22281.68|9
1735285070000|2024-12-27 07:37:50|22361.7|22281.7|22359.34|22279.34|22361.7|22281.7|22358.95|22278.95|9
1735285080000|2024-12-27 07:38:00|22359.47|22279.47|22354.6|22274.6|22359.47|22279.47|22354.6|22274.6|10
1735285090000|2024-12-27 07:38:10|22354.88|22274.88|22353.92|22273.92|22354.88|22274.88|22353.42|22273.42|10
1735285100000|2024-12-27 07:38:20|22354.16|22274.16|22351.28|22271.28|22354.37|22274.37|22351.28|22271.28|10
1735285110000|2024-12-27 07:38:30|22350.62|22270.62|22338.96|22258.96|22350.62|22270.62|22338.96|22258.96|10
1735285120000|2024-12-27 07:38:40|22336.89|22256.89|22313.58|22233.58|22336.89|22256.89|22313.58|22233.58|10
1735285130000|2024-12-27 07:38:50|22312.86|22232.86|22310.04|22230.04|22314.97|22234.97|22309.4|22229.4|10
1735285140000|2024-12-27 07:39:00|22310.23|22230.23|22315.15|22235.15|22315.89|22235.89|22310.23|22230.23|10
1735285150000|2024-12-27 07:39:10|22315.64|22235.64|22301.82|22221.82|22315.64|22235.64|22301.31|22221.31|10
1735285160000|2024-12-27 07:39:20|22302.29|22222.29|22270.91|22190.91|22302.29|22222.29|22270.91|22190.91|10
1735285170000|2024-12-27 07:39:30|22271.69|22191.69|22260.78|22180.78|22272.89|22192.89|22260.5|22180.5|10
1735285180000|2024-12-27 07:39:40|22259.42|22179.42|22262.78|22182.78|22262.78|22182.78|22255.75|22175.75|10
1735285190000|2024-12-27 07:39:50|22262.26|22182.26|22262.27|22182.27|22262.67|22182.67|22261.11|22181.11|10
1735285200000|2024-12-27 07:40:00|22262.45|22182.45|22256.44|22176.44|22262.69|22182.69|22256.44|22176.44|10
1735285210000|2024-12-27 07:40:10|22255.1|22175.1|22235.39|22155.39|22255.1|22175.1|22235.39|22155.39|10
1735285220000|2024-12-27 07:40:20|22231.5|22151.5|22215.7|22135.7|22231.5|22151.5|22215.7|22135.7|10
1735285230000|2024-12-27 07:40:30|22217.14|22137.14|22220.77|22140.77|22221.92|22141.92|22217.14|22137.14|10
1735285240000|2024-12-27 07:40:40|22220.05|22140.05|22218.03|22138.03|22220.36|22140.36|22218.03|22138.03|10
1735285250000|2024-12-27 07:40:50|22217.79|22137.79|22218.79|22138.79|22218.79|22138.79|22216.89|22136.89|10
1735285260000|2024-12-27 07:41:00|22218.4|22138.4|22209.17|22129.17|22218.6|22138.6|22209.17|22129.17|10
1735285270000|2024-12-27 07:41:10|22208.57|22128.57|22198.57|22118.57|22209.22|22129.22|22198.57|22118.57|10
1735285280000|2024-12-27 07:41:20|22197.93|22117.93|22196.12|22116.12|22197.93|22117.93|22193.42|22113.42|10
1735285290000|2024-12-27 07:41:30|22196.11|22116.11|22188.23|22108.23|22201.51|22121.51|22186.99|22106.99|10
1735285300000|2024-12-27 07:41:40|22188.62|22108.62|22186.42|22106.42|22188.62|22108.62|22184.41|22104.41|10
1735285310000|2024-12-27 07:41:50|22185.3|22105.3|22186.41|22106.41|22186.8|22106.8|22185|22105|10
1735285320000|2024-12-27 07:42:00|22186.78|22106.78|22186.02|22106.02|22187.88|22107.88|22185.36|22105.36|10
1735285330000|2024-12-27 07:42:10|22186.34|22106.34|22174.61|22094.61|22186.34|22106.34|22174.48|22094.48|10
1735285340000|2024-12-27 07:42:20|22174.63|22094.63|22175.44|22095.44|22175.44|22095.44|22170.33|22090.33|10
1735285350000|2024-12-27 07:42:30|22176.53|22096.53|22170.3|22090.3|22177.12|22097.12|22170.09|22090.09|9
1735285360000|2024-12-27 07:42:40|22170.51|22090.51|22163.12|22083.12|22170.51|22090.51|22161.59|22081.59|10
1735285370000|2024-12-27 07:42:50|22163.86|22083.86|22175|22095|22175|22095|22163.86|22083.86|10
1735285380000|2024-12-27 07:43:00|22174.06|22094.06|22170.63|22090.63|22174.06|22094.06|22170.21|22090.21|10
1735285390000|2024-12-27 07:43:10|22171.2|22091.2|22187.71|22107.71|22187.71|22107.71|22171.2|22091.2|10
1735285400000|2024-12-27 07:43:20|22189.74|22109.74|22203.62|22123.62|22203.63|22123.63|22189.74|22109.74|10
1735285410000|2024-12-27 07:43:30|22204.2|22124.2|22213.14|22133.14|22213.3|22133.3|22204.2|22124.2|10
1735285420000|2024-12-27 07:43:40|22212.17|22132.17|22208.85|22128.85|22212.22|22132.22|22208.85|22128.85|10
1735285430000|2024-12-27 07:43:50|22207.97|22127.97|22199.85|22119.85|22207.97|22127.97|22199.43|22119.43|10
1735285440000|2024-12-27 07:44:00|22199.38|22119.38|22193.31|22113.31|22199.38|22119.38|22192.74|22112.74|10
1735285450000|2024-12-27 07:44:10|22193.28|22113.28|22201.49|22121.49|22201.49|22121.49|22192.01|22112.01|10
1735285460000|2024-12-27 07:44:20|22201.8|22121.8|22210.97|22130.97|22210.97|22130.97|22201.51|22121.51|10
1735285470000|2024-12-27 07:44:30|22211.16|22131.16|22211.18|22131.18|22212.21|22132.21|22210.78|22130.78|10
1735285480000|2024-12-27 07:44:40|22211.07|22131.07|22212.99|22132.99|22212.99|22132.99|22211.07|22131.07|9
1735285490000|2024-12-27 07:44:50|22212.94|22132.94|22214.39|22134.39|22214.76|22134.76|22212.94|22132.94|9
1735285500000|2024-12-27 07:45:00|22213.79|22133.79|22215.69|22135.69|22215.69|22135.69|22213.49|22133.49|10
1735285510000|2024-12-27 07:45:10|22214.95|22134.95|22223.35|22143.35|22223.35|22143.35|22214.95|22134.95|10
1735285520000|2024-12-27 07:45:20|22225.05|22145.05|22239.22|22159.22|22239.28|22159.28|22225.05|22145.05|10
1735285530000|2024-12-27 07:45:30|22238.95|22158.95|22254.73|22174.73|22254.73|22174.73|22238.95|22158.95|10
1735285540000|2024-12-27 07:45:40|22255.7|22175.7|22264.08|22184.08|22264.08|22184.08|22255.7|22175.7|10
1735285550000|2024-12-27 07:45:50|22263.52|22183.52|22279.83|22199.83|22279.83|22199.83|22263.47|22183.47|10
1735285560000|2024-12-27 07:46:00|22280.79|22200.79|22280.21|22200.21|22284.18|22204.18|22280.21|22200.21|10
1735285570000|2024-12-27 07:46:10|22281.16|22201.16|22289.72|22209.72|22293.56|22213.56|22281.16|22201.16|10
1735285580000|2024-12-27 07:46:20|22290.66|22210.66|22294.27|22214.27|22294.27|22214.27|22290.66|22210.66|10
1735285590000|2024-12-27 07:46:30|22294.44|22214.44|22303.1|22223.1|22303.6|22223.6|22294.44|22214.44|10
1735285600000|2024-12-27 07:46:40|22302.86|22222.86|22303.39|22223.39|22304.67|22224.67|22301.82|22221.82|10
1735285610000|2024-12-27 07:46:50|22303.34|22223.34|22315.24|22235.24|22315.24|22235.24|22302.6|22222.6|10
1735285620000|2024-12-27 07:47:00|22315.9|22235.9|22333.03|22253.03|22333.03|22253.03|22315.9|22235.9|10
1735285630000|2024-12-27 07:47:10|22333.55|22253.55|22358.85|22278.85|22358.85|22278.85|22333.55|22253.55|10
1735285640000|2024-12-27 07:47:20|22358.53|22278.53|22356.67|22276.67|22359.46|22279.46|22356.02|22276.02|10
1735285650000|2024-12-27 07:47:30|22354.92|22274.92|22348.28|22268.28|22354.92|22274.92|22348.28|22268.28|10
1735285660000|2024-12-27 07:47:40|22347.02|22267.02|22340.96|22260.96|22347.02|22267.02|22340.96|22260.96|10
1735285670000|2024-12-27 07:47:50|22340.85|22260.85|22340.65|22260.65|22340.85|22260.85|22338.82|22258.82|10
1735285680000|2024-12-27 07:48:00|22341.27|22261.27|22340.11|22260.11|22343.27|22263.27|22340.11|22260.11|10
1735285690000|2024-12-27 07:48:10|22338.13|22258.13|22333.63|22253.63|22338.13|22258.13|22333.41|22253.41|10
1735285700000|2024-12-27 07:48:20|22333.64|22253.64|22331.11|22251.11|22333.64|22253.64|22329.87|22249.87|10
1735285710000|2024-12-27 07:48:30|22332.51|22252.51|22331|22251|22332.51|22252.51|22330.88|22250.88|10
1735285720000|2024-12-27 07:48:40|22330.79|22250.79|22331.94|22251.94|22331.94|22251.94|22330.66|22250.66|10
1735285730000|2024-12-27 07:48:50|22328.43|22248.43|22326.19|22246.19|22329.7|22249.7|22326.19|22246.19|9
1735285740000|2024-12-27 07:49:00|22325.51|22245.51|22324.61|22244.61|22325.51|22245.51|22322.67|22242.67|10
1735285750000|2024-12-27 07:49:10|22324.46|22244.46|22324.6|22244.6|22328.01|22248.01|22323.71|22243.71|10
1735285760000|2024-12-27 07:49:20|22324.15|22244.15|22321.17|22241.17|22324.15|22244.15|22319.46|22239.46|10
1735285770000|2024-12-27 07:49:30|22320.97|22240.97|22324.6|22244.6|22324.6|22244.6|22320.97|22240.97|10
1735285780000|2024-12-27 07:49:40|22323.58|22243.58|22321.45|22241.45|22323.58|22243.58|22321.19|22241.19|10
1735285790000|2024-12-27 07:49:50|22321.19|22241.19|22315.5|22235.5|22321.19|22241.19|22315.5|22235.5|10
1735285800000|2024-12-27 07:50:00|22314.57|22234.57|22305.56|22225.56|22314.57|22234.57|22305.56|22225.56|10
1735285810000|2024-12-27 07:50:10|22304.29|22224.29|22301.39|22221.39|22304.29|22224.29|22300.43|22220.43|10
1735285820000|2024-12-27 07:50:20|22300.24|22220.24|22302.5|22222.5|22302.96|22222.96|22298.97|22218.97|10
1735285830000|2024-12-27 07:50:30|22302.31|22222.31|22298.07|22218.07|22302.62|22222.62|22298.07|22218.07|10
1735285840000|2024-12-27 07:50:40|22298.03|22218.03|22293.27|22213.27|22298.03|22218.03|22293.09|22213.09|10
1735285850000|2024-12-27 07:50:50|22291.12|22211.12|22287.4|22207.4|22291.31|22211.31|22287.4|22207.4|10
1735285860000|2024-12-27 07:51:00|22287.63|22207.63|22283.26|22203.26|22287.7|22207.7|22282.68|22202.68|10
1735285870000|2024-12-27 07:51:10|22283.34|22203.34|22282.42|22202.42|22283.34|22203.34|22281.31|22201.31|10
1735285880000|2024-12-27 07:51:20|22282.33|22202.33|22282.65|22202.65|22283.24|22203.24|22282.33|22202.33|10
1735285890000|2024-12-27 07:51:30|22282.59|22202.59|22283.94|22203.94|22284.59|22204.59|22282.59|22202.59|10
1735285900000|2024-12-27 07:51:40|22283.86|22203.86|22281.6|22201.6|22284.05|22204.05|22281.42|22201.42|10
1735285910000|2024-12-27 07:51:50|22281.72|22201.72|22282.03|22202.03|22282.9|22202.9|22281.32|22201.32|9
1735285920000|2024-12-27 07:52:00|22283.17|22203.17|22281.59|22201.59|22283.17|22203.17|22279.87|22199.87|9
1735285930000|2024-12-27 07:52:10|22282.43|22202.43|22291.15|22211.15|22292.59|22212.59|22282.43|22202.43|10
1735285940000|2024-12-27 07:52:20|22291.96|22211.96|22293.95|22213.95|22293.95|22213.95|22291.96|22211.96|10
1735285950000|2024-12-27 07:52:30|22294.68|22214.68|22294.28|22214.28|22295.05|22215.05|22294.05|22214.05|10
1735285960000|2024-12-27 07:52:40|22294.52|22214.52|22281.15|22201.15|22294.52|22214.52|22281.15|22201.15|10
1735285970000|2024-12-27 07:52:50|22281.3|22201.3|22276.99|22196.99|22281.3|22201.3|22276.99|22196.99|10
1735285980000|2024-12-27 07:53:00|22277.05|22197.05|22274.17|22194.17|22277.05|22197.05|22273.57|22193.57|10
1735285990000|2024-12-27 07:53:10|22274.55|22194.55|22276.72|22196.72|22276.72|22196.72|22274.55|22194.55|10
1735286000000|2024-12-27 07:53:20|22277|22197|22278.44|22198.44|22278.89|22198.89|22277|22197|9
1735286010000|2024-12-27 07:53:30|22278.88|22198.88|22280.52|22200.52|22281.28|22201.28|22278.54|22198.54|9
1735286020000|2024-12-27 07:53:40|22279.6|22199.6|22277.94|22197.94|22279.6|22199.6|22277.9|22197.9|10
1735286030000|2024-12-27 07:53:50|22277.91|22197.91|22275.22|22195.22|22277.91|22197.91|22275.22|22195.22|10
1735286040000|2024-12-27 07:54:00|22274.5|22194.5|22271.97|22191.97|22274.5|22194.5|22271.97|22191.97|10
1735286050000|2024-12-27 07:54:10|22271.55|22191.55|22267.49|22187.49|22271.55|22191.55|22266.17|22186.17|9
1735286060000|2024-12-27 07:54:20|22269.63|22189.63|22276.47|22196.47|22276.47|22196.47|22269.63|22189.63|10
1735286070000|2024-12-27 07:54:30|22276.18|22196.18|22271.26|22191.26|22276.18|22196.18|22270.54|22190.54|10
1735286080000|2024-12-27 07:54:40|22271.62|22191.62|22273.15|22193.15|22273.65|22193.65|22271.36|22191.36|10
1735286090000|2024-12-27 07:54:50|22273.01|22193.01|22272.32|22192.32|22273.14|22193.14|22272.11|22192.11|10
1735286100000|2024-12-27 07:55:00|22272.67|22192.67|22268.41|22188.41|22272.67|22192.67|22266.25|22186.25|10
1735286110000|2024-12-27 07:55:10|22269.07|22189.07|22269.1|22189.1|22269.43|22189.43|22268|22188|10
1735286120000|2024-12-27 07:55:20|22269.25|22189.25|22273.58|22193.58|22273.58|22193.58|22269.15|22189.15|10
1735286130000|2024-12-27 07:55:30|22273.95|22193.95|22271.24|22191.24|22273.95|22193.95|22271.24|22191.24|9
1735286140000|2024-12-27 07:55:40|22271.12|22191.12|22268.8|22188.8|22271.48|22191.48|22268.8|22188.8|10
1735286150000|2024-12-27 07:55:50|22268.85|22188.85|22272.02|22192.02|22272.03|22192.03|22268.85|22188.85|10
1735286160000|2024-12-27 07:56:00|22271.77|22191.77|22268.53|22188.53|22271.77|22191.77|22268.53|22188.53|10
1735286170000|2024-12-27 07:56:10|22268.2|22188.2|22263.94|22183.94|22268.2|22188.2|22263.94|22183.94|10
1735286180000|2024-12-27 07:56:20|22262.79|22182.79|22260.96|22180.96|22262.79|22182.79|22260.96|22180.96|10
1735286190000|2024-12-27 07:56:30|22260.97|22180.97|22262.09|22182.09|22263.51|22183.51|22260.97|22180.97|9
1735286200000|2024-12-27 07:56:40|22262.13|22182.13|22252.12|22172.12|22262.13|22182.13|22252.12|22172.12|10
1735286210000|2024-12-27 07:56:50|22249.61|22169.61|22252.66|22172.66|22252.66|22172.66|22249.1|22169.1|10
1735286220000|2024-12-27 07:57:00|22256.47|22176.47|22259.32|22179.32|22259.32|22179.32|22256.47|22176.47|10
1735286230000|2024-12-27 07:57:10|22260.06|22180.06|22261.47|22181.47|22262.92|22182.92|22260.06|22180.06|10
1735286240000|2024-12-27 07:57:20|22261.98|22181.98|22260.65|22180.65|22262.67|22182.67|22260.65|22180.65|10
1735286250000|2024-12-27 07:57:30|22260.61|22180.61|22260.07|22180.07|22262.24|22182.24|22259.65|22179.65|9
1735286260000|2024-12-27 07:57:40|22260.04|22180.04|22257.5|22177.5|22260.04|22180.04|22257.14|22177.14|10
1735286270000|2024-12-27 07:57:50|22257.85|22177.85|22256.49|22176.49|22257.85|22177.85|22255.71|22175.71|9
1735286280000|2024-12-27 07:58:00|22256.54|22176.54|22252.78|22172.78|22256.54|22176.54|22252.78|22172.78|10
1735286290000|2024-12-27 07:58:10|22252.81|22172.81|22256.41|22176.41|22256.42|22176.42|22252.81|22172.81|9
1735286300000|2024-12-27 07:58:20|22256.39|22176.39|22257.73|22177.73|22257.73|22177.73|22255.95|22175.95|10
1735286310000|2024-12-27 07:58:30|22258.05|22178.05|22261.87|22181.87|22261.87|22181.87|22257.33|22177.33|10
1735286320000|2024-12-27 07:58:40|22262.91|22182.91|22260.67|22180.67|22263.98|22183.98|22260.67|22180.67|10
1735286330000|2024-12-27 07:58:50|22261.54|22181.54|22257.77|22177.77|22261.54|22181.54|22257.77|22177.77|10
1735286340000|2024-12-27 07:59:00|22258.28|22178.28|22259.45|22179.45|22259.53|22179.53|22258.09|22178.09|10
1735286350000|2024-12-27 07:59:10|22257.85|22177.85|22256.41|22176.41|22257.85|22177.85|22255.33|22175.33|10
1735286360000|2024-12-27 07:59:20|22256.31|22176.31|22255.71|22175.71|22256.64|22176.64|22255.34|22175.34|10
1735286370000|2024-12-27 07:59:30|22254.78|22174.78|22255.41|22175.41|22256.11|22176.11|22254.78|22174.78|10
1735286380000|2024-12-27 07:59:40|22255.4|22175.4|22255.26|22175.26|22255.57|22175.57|22252.68|22172.68|10
1735286390000|2024-12-27 07:59:50|22254.67|22174.67|22254.21|22174.21|22255.22|22175.22|22254.08|22174.08|10
1735286400000|2024-12-27 08:00:00|22253.64|22173.64|22257.25|22177.25|22257.25|22177.25|22253.64|22173.64|10
1735286410000|2024-12-27 08:00:10|22257.88|22177.88|22268.27|22188.27|22268.27|22188.27|22257.88|22177.88|10
1735286420000|2024-12-27 08:00:20|22268.59|22188.59|22272.37|22192.37|22272.75|22192.75|22268.54|22188.54|10
1735286430000|2024-12-27 08:00:30|22273.38|22193.38|22284.16|22204.16|22284.46|22204.46|22273.38|22193.38|10
1735286440000|2024-12-27 08:00:40|22284.43|22204.43|22299.59|22219.59|22299.59|22219.59|22284.25|22204.25|10
1735286450000|2024-12-27 08:00:50|22299.84|22219.84|22308.38|22228.38|22308.38|22228.38|22299.84|22219.84|10
1735286460000|2024-12-27 08:01:00|22308.98|22228.98|22329.91|22249.91|22329.91|22249.91|22308.98|22228.98|10
1735286470000|2024-12-27 08:01:10|22329.02|22249.02|22332.66|22252.66|22332.66|22252.66|22329.02|22249.02|10
1735286480000|2024-12-27 08:01:20|22331.62|22251.62|22342.38|22262.38|22342.38|22262.38|22331.62|22251.62|10
1735286490000|2024-12-27 08:01:30|22344.87|22264.87|22354.24|22274.24|22354.24|22274.24|22344.87|22264.87|10
1735286500000|2024-12-27 08:01:40|22354.14|22274.14|22352.35|22272.35|22354.71|22274.71|22352.35|22272.35|10
1735286510000|2024-12-27 08:01:50|22348.5|22268.5|22344.07|22264.07|22348.5|22268.5|22344.07|22264.07|10
1735286520000|2024-12-27 08:02:00|22343.9|22263.9|22350.64|22270.64|22350.64|22270.64|22343.9|22263.9|10
1735286530000|2024-12-27 08:02:10|22351.22|22271.22|22348.61|22268.61|22351.22|22271.22|22348.21|22268.21|10
1735286540000|2024-12-27 08:02:20|22350.45|22270.45|22353.02|22273.02|22354.35|22274.35|22350.45|22270.45|10
1735286550000|2024-12-27 08:02:30|22351.86|22271.86|22357.11|22277.11|22357.11|22277.11|22351.75|22271.75|10
1735286560000|2024-12-27 08:02:40|22356.29|22276.29|22352.8|22272.8|22357.63|22277.63|22352.8|22272.8|10
1735286570000|2024-12-27 08:02:50|22352.09|22272.09|22353.56|22273.56|22354.15|22274.15|22351.83|22271.83|9
1735286580000|2024-12-27 08:03:00|22353.37|22273.37|22353.62|22273.62|22354.11|22274.11|22352.34|22272.34|9
1735286590000|2024-12-27 08:03:10|22353.69|22273.69|22355.48|22275.48|22355.48|22275.48|22353.26|22273.26|10
1735286600000|2024-12-27 08:03:20|22355.88|22275.88|22357.88|22277.88|22357.88|22277.88|22355.71|22275.71|9
1735286610000|2024-12-27 08:03:30|22357.76|22277.76|22357.21|22277.21|22359.17|22279.17|22356.45|22276.45|10
1735286620000|2024-12-27 08:03:40|22358.04|22278.04|22356.46|22276.46|22362.14|22282.14|22356.46|22276.46|10
1735286630000|2024-12-27 08:03:50|22355.81|22275.81|22354.77|22274.77|22356.84|22276.84|22354.74|22274.74|10
1735286640000|2024-12-27 08:04:00|22355.57|22275.57|22352.69|22272.69|22357.1|22277.1|22351.82|22271.82|10
1735286650000|2024-12-27 08:04:10|22351.67|22271.67|22353.36|22273.36|22357.65|22277.65|22351.61|22271.61|10
1735286660000|2024-12-27 08:04:20|22353.16|22273.16|22355.69|22275.69|22355.74|22275.74|22353.16|22273.16|10
1735286670000|2024-12-27 08:04:30|22356.07|22276.07|22356.32|22276.32|22356.81|22276.81|22355.52|22275.52|9
1735286680000|2024-12-27 08:04:40|22356.31|22276.31|22356.23|22276.23|22358.32|22278.32|22356.23|22276.23|9
1735286690000|2024-12-27 08:04:50|22357.08|22277.08|22359.81|22279.81|22359.81|22279.81|22356.97|22276.97|10
1735286700000|2024-12-27 08:05:00|22360.49|22280.49|22367.97|22287.97|22367.97|22287.97|22360.11|22280.11|10
1735286710000|2024-12-27 08:05:10|22368.1|22288.1|22368.27|22288.27|22369.95|22289.95|22368.1|22288.1|9
1735286720000|2024-12-27 08:05:20|22367.98|22287.98|22365.98|22285.98|22369.65|22289.65|22365.75|22285.75|10
1735286730000|2024-12-27 08:05:30|22366.14|22286.14|22364.11|22284.11|22366.24|22286.24|22364.11|22284.11|10
1735286740000|2024-12-27 08:05:40|22363.99|22283.99|22363.79|22283.79|22364.32|22284.32|22363.23|22283.23|10
1735286750000|2024-12-27 08:05:50|22363.71|22283.71|22356.83|22276.83|22364.02|22284.02|22356.83|22276.83|10
1735286760000|2024-12-27 08:06:00|22351.5|22271.5|22352.56|22272.56|22353.7|22273.7|22350.73|22270.73|10
1735286770000|2024-12-27 08:06:10|22352.81|22272.81|22352.48|22272.48|22352.81|22272.81|22351.63|22271.63|10
1735286780000|2024-12-27 08:06:20|22352.44|22272.44|22352.98|22272.98|22352.98|22272.98|22351.44|22271.44|10
1735286790000|2024-12-27 08:06:30|22353.59|22273.59|22355.13|22275.13|22355.13|22275.13|22352.66|22272.66|9
1735286800000|2024-12-27 08:06:40|22355.12|22275.12|22358.3|22278.3|22358.3|22278.3|22355.12|22275.12|10
1735286810000|2024-12-27 08:06:50|22357.48|22277.48|22358.07|22278.07|22358.34|22278.34|22357.48|22277.48|9
1735286820000|2024-12-27 08:07:00|22358.12|22278.12|22362.04|22282.04|22362.04|22282.04|22357.1|22277.1|10
1735286830000|2024-12-27 08:07:10|22362.4|22282.4|22362.85|22282.85|22364.02|22284.02|22362.11|22282.11|10
1735286840000|2024-12-27 08:07:20|22363.3|22283.3|22359.46|22279.46|22363.78|22283.78|22359.46|22279.46|10
1735286850000|2024-12-27 08:07:30|22358.74|22278.74|22357.7|22277.7|22358.77|22278.77|22357.7|22277.7|10
1735286860000|2024-12-27 08:07:40|22357.82|22277.82|22355.1|22275.1|22357.82|22277.82|22354.94|22274.94|9
1735286870000|2024-12-27 08:07:50|22354.06|22274.06|22352.89|22272.89|22355.19|22275.19|22352.89|22272.89|10
1735286880000|2024-12-27 08:08:00|22352.67|22272.67|22355.03|22275.03|22355.03|22275.03|22352.67|22272.67|10
1735286890000|2024-12-27 08:08:10|22356.4|22276.4|22359.59|22279.59|22359.59|22279.59|22356.17|22276.17|10
1735286900000|2024-12-27 08:08:20|22360.65|22280.65|22363.21|22283.21|22363.21|22283.21|22360.19|22280.19|10
1735286910000|2024-12-27 08:08:30|22364.02|22284.02|22363.79|22283.79|22364.63|22284.63|22363.18|22283.18|10
1735286920000|2024-12-27 08:08:40|22363.51|22283.51|22367.75|22287.75|22367.75|22287.75|22363.07|22283.07|10
1735286930000|2024-12-27 08:08:50|22368.66|22288.66|22371.01|22291.01|22371.01|22291.01|22368.66|22288.66|10
1735286940000|2024-12-27 08:09:00|22371.15|22291.15|22372.95|22292.95|22373.99|22293.99|22371|22291|10
1735286950000|2024-12-27 08:09:10|22372.44|22292.44|22370.97|22290.97|22372.44|22292.44|22370.61|22290.61|10
1735286960000|2024-12-27 08:09:20|22371.29|22291.29|22368.85|22288.85|22371.29|22291.29|22368.85|22288.85|10
1735286970000|2024-12-27 08:09:30|22368.79|22288.79|22371|22291|22371.64|22291.64|22368.79|22288.79|10
1735286980000|2024-12-27 08:09:40|22371.57|22291.57|22375.81|22295.81|22376.47|22296.47|22370.89|22290.89|10
1735286990000|2024-12-27 08:09:50|22376.34|22296.34|22379.04|22299.04|22379.07|22299.07|22375.91|22295.91|10
1735287000000|2024-12-27 08:10:00|22379.78|22299.78|22388.78|22308.78|22388.78|22308.78|22379.78|22299.78|10
1735287010000|2024-12-27 08:10:10|22390.49|22310.49|22400.28|22320.28|22400.28|22320.28|22390.49|22310.49|10
1735287020000|2024-12-27 08:10:20|22400.79|22320.79|22407.75|22327.75|22408.29|22328.29|22400.79|22320.79|10
1735287030000|2024-12-27 08:10:30|22412.77|22332.77|22414.48|22334.48|22414.77|22334.77|22411.47|22331.47|10
1735287040000|2024-12-27 08:10:40|22414.9|22334.9|22422.33|22342.33|22422.33|22342.33|22414.9|22334.9|10
1735287050000|2024-12-27 08:10:50|22427.56|22347.56|22432.72|22352.72|22432.72|22352.72|22427.56|22347.56|10
1735287060000|2024-12-27 08:11:00|22433.82|22353.82|22451.9|22371.9|22452.75|22372.75|22433.82|22353.82|10
1735287070000|2024-12-27 08:11:10|22452.69|22372.69|22462.82|22382.82|22462.82|22382.82|22452.69|22372.69|10
1735287080000|2024-12-27 08:11:20|22462.01|22382.01|22468.4|22388.4|22469.04|22389.04|22462.01|22382.01|10
1735287090000|2024-12-27 08:11:30|22468.73|22388.73|22462.23|22382.23|22468.98|22388.98|22462.23|22382.23|10
1735287100000|2024-12-27 08:11:40|22461.48|22381.48|22453.9|22373.9|22461.48|22381.48|22453.57|22373.57|10
1735287110000|2024-12-27 08:11:50|22454.21|22374.21|22451.75|22371.75|22454.27|22374.27|22451.75|22371.75|10
1735287120000|2024-12-27 08:12:00|22451.01|22371.01|22447.22|22367.22|22451.38|22371.38|22447.22|22367.22|10
1735287130000|2024-12-27 08:12:10|22447.18|22367.18|22441.41|22361.41|22448.1|22368.1|22441.41|22361.41|10
1735287140000|2024-12-27 08:12:20|22441.45|22361.45|22435.41|22355.41|22441.45|22361.45|22435.41|22355.41|10
1735287150000|2024-12-27 08:12:30|22435.74|22355.74|22443.32|22363.32|22443.32|22363.32|22435.35|22355.35|10
1735287160000|2024-12-27 08:12:40|22443.7|22363.7|22444.73|22364.73|22445.69|22365.69|22443.7|22363.7|10
1735287170000|2024-12-27 08:12:50|22444.25|22364.25|22445.38|22365.38|22445.85|22365.85|22444.25|22364.25|10
1735287180000|2024-12-27 08:13:00|22444.25|22364.25|22444.03|22364.03|22444.86|22364.86|22443.65|22363.65|10
1735287190000|2024-12-27 08:13:10|22444.47|22364.47|22442.44|22362.44|22444.47|22364.47|22442.44|22362.44|10
1735287200000|2024-12-27 08:13:20|22441.56|22361.56|22441.16|22361.16|22441.56|22361.56|22439.44|22359.44|10
1735287210000|2024-12-27 08:13:30|22441.97|22361.97|22439.22|22359.22|22441.97|22361.97|22438.93|22358.93|10
1735287220000|2024-12-27 08:13:40|22439.23|22359.23|22437.13|22357.13|22439.72|22359.72|22437.13|22357.13|10
1735287230000|2024-12-27 08:13:50|22437.12|22357.12|22433.2|22353.2|22437.51|22357.51|22433.2|22353.2|9
1735287240000|2024-12-27 08:14:00|22432.8|22352.8|22434.09|22354.09|22435.14|22355.14|22431.92|22351.92|10
1735287250000|2024-12-27 08:14:10|22433.83|22353.83|22437.78|22357.78|22437.78|22357.78|22433.78|22353.78|10
1735287260000|2024-12-27 08:14:20|22437.71|22357.71|22441.24|22361.24|22441.66|22361.66|22436.96|22356.96|10
1735287270000|2024-12-27 08:14:30|22441.13|22361.13|22444.24|22364.24|22444.24|22364.24|22441.13|22361.13|10
1735287280000|2024-12-27 08:14:40|22444.48|22364.48|22448.93|22368.93|22448.93|22368.93|22444.48|22364.48|9
1735287290000|2024-12-27 08:14:50|22449.14|22369.14|22448.79|22368.79|22450.3|22370.3|22447.43|22367.43|10
1735287300000|2024-12-27 08:15:00|22448.8|22368.8|22453.5|22373.5|22453.64|22373.64|22448.45|22368.45|10
1735287310000|2024-12-27 08:15:10|22452.66|22372.66|22455.02|22375.02|22455.02|22375.02|22452.66|22372.66|10
1735287320000|2024-12-27 08:15:20|22455.72|22375.72|22460.69|22380.69|22460.69|22380.69|22455.72|22375.72|10
1735287330000|2024-12-27 08:15:30|22460.84|22380.84|22461.89|22381.89|22464.59|22384.59|22460.1|22380.1|10
1735287340000|2024-12-27 08:15:40|22460.23|22380.23|22457.96|22377.96|22460.42|22380.42|22457.96|22377.96|10
1735287350000|2024-12-27 08:15:50|22456.55|22376.55|22451.22|22371.22|22456.55|22376.55|22451.22|22371.22|9
1735287360000|2024-12-27 08:16:00|22448.8|22368.8|22448.33|22368.33|22451.45|22371.45|22448.02|22368.02|10
1735287370000|2024-12-27 08:16:10|22447.98|22367.98|22445.84|22365.84|22447.98|22367.98|22444.14|22364.14|10
1735287380000|2024-12-27 08:16:20|22445.74|22365.74|22450.41|22370.41|22450.41|22370.41|22445.74|22365.74|10
1735287390000|2024-12-27 08:16:30|22450.77|22370.77|22454.54|22374.54|22454.54|22374.54|22449.71|22369.71|10
1735287400000|2024-12-27 08:16:40|22454.8|22374.8|22461.55|22381.55|22461.55|22381.55|22454.8|22374.8|10
1735287410000|2024-12-27 08:16:50|22463.88|22383.88|22470.15|22390.15|22470.15|22390.15|22463.88|22383.88|10
1735287420000|2024-12-27 08:17:00|22471.36|22391.36|22476.76|22396.76|22476.76|22396.76|22471.36|22391.36|10
1735287430000|2024-12-27 08:17:10|22476.73|22396.73|22488|22408|22488.6|22408.6|22476.73|22396.73|10
1735287440000|2024-12-27 08:17:20|22487.04|22407.04|22489.31|22409.31|22489.93|22409.93|22485.96|22405.96|10
1735287450000|2024-12-27 08:17:30|22493.09|22413.09|22493.36|22413.36|22493.7|22413.7|22492.18|22412.18|10
1735287460000|2024-12-27 08:17:40|22492.64|22412.64|22488.63|22408.63|22492.87|22412.87|22488.27|22408.27|10
1735287470000|2024-12-27 08:17:50|22488.94|22408.94|22490.06|22410.06|22490.06|22410.06|22488.94|22408.94|10
1735287480000|2024-12-27 08:18:00|22489.83|22409.83|22485.49|22405.49|22489.83|22409.83|22485.49|22405.49|10
1735287490000|2024-12-27 08:18:10|22484.96|22404.96|22481.01|22401.01|22484.96|22404.96|22479.84|22399.84|10
1735287500000|2024-12-27 08:18:20|22480.58|22400.58|22475.31|22395.31|22480.58|22400.58|22475.31|22395.31|10
1735287510000|2024-12-27 08:18:30|22475.02|22395.02|22474.3|22394.3|22476.45|22396.45|22474.3|22394.3|10
1735287520000|2024-12-27 08:18:40|22474.55|22394.55|22475|22395|22475.08|22395.08|22473.4|22393.4|10
1735287530000|2024-12-27 08:18:50|22475.23|22395.23|22477.96|22397.96|22477.96|22397.96|22474.96|22394.96|10
1735287540000|2024-12-27 08:19:00|22478.36|22398.36|22483.03|22403.03|22484.24|22404.24|22478.36|22398.36|10
1735287550000|2024-12-27 08:19:10|22483.36|22403.36|22488.36|22408.36|22488.36|22408.36|22483.36|22403.36|9
1735287560000|2024-12-27 08:19:20|22488.92|22408.92|22492.05|22412.05|22492.05|22412.05|22488.5|22408.5|10
1735287570000|2024-12-27 08:19:30|22492.31|22412.31|22500.63|22420.63|22500.63|22420.63|22492.31|22412.31|10
1735287580000|2024-12-27 08:19:40|22502.33|22422.33|22498.5|22418.5|22502.33|22422.33|22498.5|22418.5|9
1735287590000|2024-12-27 08:19:50|22497.89|22417.89|22496|22416|22498.23|22418.23|22495.67|22415.67|10
1735287600000|2024-12-27 08:20:00|22496.61|22416.61|22496.57|22416.57|22497.44|22417.44|22496.32|22416.32|10
1735287610000|2024-12-27 08:20:10|22496.25|22416.25|22485.2|22405.2|22496.25|22416.25|22485.2|22405.2|10
1735287620000|2024-12-27 08:20:20|22484.52|22404.52|22481.38|22401.38|22484.52|22404.52|22481.24|22401.24|10
1735287630000|2024-12-27 08:20:30|22481.24|22401.24|22482.95|22402.95|22482.95|22402.95|22480.22|22400.22|9
1735287640000|2024-12-27 08:20:40|22483.63|22403.63|22483.95|22403.95|22484.22|22404.22|22482.59|22402.59|10
1735287650000|2024-12-27 08:20:50|22483.97|22403.97|22484.69|22404.69|22485.28|22405.28|22483.46|22403.46|10
1735287660000|2024-12-27 08:21:00|22482.16|22402.16|22481.5|22401.5|22482.54|22402.54|22480.46|22400.46|10
1735287670000|2024-12-27 08:21:10|22481.1|22401.1|22478.12|22398.12|22481.1|22401.1|22478.12|22398.12|10
1735287680000|2024-12-27 08:21:20|22477.39|22397.39|22474.11|22394.11|22477.39|22397.39|22474.11|22394.11|10
1735287690000|2024-12-27 08:21:30|22473.15|22393.15|22470.54|22390.54|22473.15|22393.15|22469.39|22389.39|10
1735287700000|2024-12-27 08:21:40|22469.79|22389.79|22465.96|22385.96|22469.79|22389.79|22465.96|22385.96|10
1735287710000|2024-12-27 08:21:50|22466.78|22386.78|22469.59|22389.59|22469.72|22389.72|22466.78|22386.78|10
1735287720000|2024-12-27 08:22:00|22470.12|22390.12|22470.18|22390.18|22471|22391|22469.28|22389.28|10
1735287730000|2024-12-27 08:22:10|22470.02|22390.02|22470.23|22390.23|22471.75|22391.75|22469.88|22389.88|10
1735287740000|2024-12-27 08:22:20|22470.45|22390.45|22472.08|22392.08|22473.22|22393.22|22470.45|22390.45|10
1735287750000|2024-12-27 08:22:30|22473.09|22393.09|22468.13|22388.13|22473.09|22393.09|22468.13|22388.13|10
1735287760000|2024-12-27 08:22:40|22468.06|22388.06|22468.73|22388.73|22469.16|22389.16|22467.69|22387.69|10
1735287770000|2024-12-27 08:22:50|22468.71|22388.71|22467.99|22387.99|22468.71|22388.71|22467.5|22387.5|9
1735287780000|2024-12-27 08:23:00|22467.92|22387.92|22469.8|22389.8|22469.8|22389.8|22467.92|22387.92|10
1735287790000|2024-12-27 08:23:10|22469.83|22389.83|22468.35|22388.35|22470.52|22390.52|22468.35|22388.35|10
1735287800000|2024-12-27 08:23:20|22468.55|22388.55|22468.06|22388.06|22468.92|22388.92|22467.71|22387.71|10
1735287810000|2024-12-27 08:23:30|22468.26|22388.26|22468.6|22388.6|22471.21|22391.21|22465.21|22385.21|10
1735287820000|2024-12-27 08:23:40|22468.95|22388.95|22473.11|22393.11|22473.3|22393.3|22468.95|22388.95|9
1735287830000|2024-12-27 08:23:50|22472.56|22392.56|22475.6|22395.6|22475.6|22395.6|22472.56|22392.56|10
1735287840000|2024-12-27 08:24:00|22475.56|22395.56|22476.12|22396.12|22476.65|22396.65|22475.56|22395.56|10
1735287850000|2024-12-27 08:24:10|22476.79|22396.79|22480.51|22400.51|22480.51|22400.51|22476.64|22396.64|10
1735287860000|2024-12-27 08:24:20|22480.78|22400.78|22475.64|22395.64|22482.17|22402.17|22475.64|22395.64|10
1735287870000|2024-12-27 08:24:30|22475.39|22395.39|22475.01|22395.01|22475.39|22395.39|22474.69|22394.69|9
1735287880000|2024-12-27 08:24:40|22474.72|22394.72|22475.41|22395.41|22475.41|22395.41|22474.45|22394.45|10
1735287890000|2024-12-27 08:24:50|22475.53|22395.53|22476.03|22396.03|22476.79|22396.79|22475.3|22395.3|10
1735287900000|2024-12-27 08:25:00|22474.76|22394.76|22475.89|22395.89|22476.16|22396.16|22474.67|22394.67|10
1735287910000|2024-12-27 08:25:10|22476.01|22396.01|22471.68|22391.68|22476.01|22396.01|22471.68|22391.68|10
1735287920000|2024-12-27 08:25:20|22471.71|22391.71|22471.73|22391.73|22472.39|22392.39|22471.34|22391.34|10
1735287930000|2024-12-27 08:25:30|22472.23|22392.23|22471.8|22391.8|22472.23|22392.23|22471.23|22391.23|10
1735287940000|2024-12-27 08:25:40|22472.87|22392.87|22472.78|22392.78|22473.29|22393.29|22472.48|22392.48|9
1735287950000|2024-12-27 08:25:50|22473.16|22393.16|22475.01|22395.01|22475.01|22395.01|22473.16|22393.16|10
1735287960000|2024-12-27 08:26:00|22474.95|22394.95|22477.62|22397.62|22477.7|22397.7|22473.54|22393.54|10
1735287970000|2024-12-27 08:26:10|22477.57|22397.57|22472.54|22392.54|22477.57|22397.57|22472.23|22392.23|10
1735287980000|2024-12-27 08:26:20|22472.66|22392.66|22475.77|22395.77|22475.77|22395.77|22472.66|22392.66|9
1735287990000|2024-12-27 08:26:30|22475.48|22395.48|22474.11|22394.11|22475.48|22395.48|22473.69|22393.69|10
1735288000000|2024-12-27 08:26:40|22474.36|22394.36|22476.17|22396.17|22476.17|22396.17|22474.32|22394.32|10
1735288010000|2024-12-27 08:26:50|22476.61|22396.61|22482.09|22402.09|22482.09|22402.09|22476.61|22396.61|10
1735288020000|2024-12-27 08:27:00|22482.83|22402.83|22489.43|22409.43|22489.43|22409.43|22482.83|22402.83|10
1735288030000|2024-12-27 08:27:10|22489.2|22409.2|22490.9|22410.9|22491.95|22411.95|22489.2|22409.2|10
1735288040000|2024-12-27 08:27:20|22491.1|22411.1|22495.67|22415.67|22495.67|22415.67|22491.1|22411.1|10
1735288050000|2024-12-27 08:27:30|22496.31|22416.31|22495.61|22415.61|22496.31|22416.31|22495.31|22415.31|9
1735288060000|2024-12-27 08:27:40|22495.48|22415.48|22495.7|22415.7|22495.7|22415.7|22495.25|22415.25|8
1735288070000|2024-12-27 08:27:50|22495.59|22415.59|22493.9|22413.9|22495.59|22415.59|22492.88|22412.88|9
1735288080000|2024-12-27 08:28:00|22494.19|22414.19|22493.66|22413.66|22494.88|22414.88|22492.89|22412.89|10
1735288090000|2024-12-27 08:28:10|22494.2|22414.2|22492.69|22412.69|22494.44|22414.44|22492.69|22412.69|10
1735288100000|2024-12-27 08:28:20|22493.22|22413.22|22492.69|22412.69|22494.29|22414.29|22492.69|22412.69|10
1735288110000|2024-12-27 08:28:30|22492.35|22412.35|22494.52|22414.52|22495.44|22415.44|22491.13|22411.13|10
1735288120000|2024-12-27 08:28:40|22494.12|22414.12|22490.53|22410.53|22494.12|22414.12|22490.41|22410.41|10
1735288130000|2024-12-27 08:28:50|22489.87|22409.87|22489.25|22409.25|22490.02|22410.02|22489.25|22409.25|10
1735288140000|2024-12-27 08:29:00|22489.43|22409.43|22489.38|22409.38|22489.69|22409.69|22489.35|22409.35|10
1735288150000|2024-12-27 08:29:10|22488.94|22408.94|22486.25|22406.25|22488.94|22408.94|22485.54|22405.54|9
1735288160000|2024-12-27 08:29:20|22486.4|22406.4|22483.96|22403.96|22486.4|22406.4|22483.96|22403.96|10
1735288170000|2024-12-27 08:29:30|22484.19|22404.19|22483.22|22403.22|22484.19|22404.19|22483.21|22403.21|10
1735288180000|2024-12-27 08:29:40|22483.24|22403.24|22483.44|22403.44|22483.61|22403.61|22481.49|22401.49|10
1735288190000|2024-12-27 08:29:50|22484.06|22404.06|22484.65|22404.65|22485.11|22405.11|22484.06|22404.06|9
1735288200000|2024-12-27 08:30:00|22485.06|22405.06|22485.43|22405.43|22486.01|22406.01|22485.06|22405.06|9
1735288210000|2024-12-27 08:30:10|22485.73|22405.73|22487.33|22407.33|22487.33|22407.33|22485.69|22405.69|9
1735288220000|2024-12-27 08:30:20|22487.07|22407.07|22490.44|22410.44|22490.44|22410.44|22486.83|22406.83|10
1735288230000|2024-12-27 08:30:30|22490.48|22410.48|22491.25|22411.25|22492.22|22412.22|22490.29|22410.29|10
1735288240000|2024-12-27 08:30:40|22491.29|22411.29|22493.19|22413.19|22493.88|22413.88|22491.29|22411.29|10
1735288250000|2024-12-27 08:30:50|22494.66|22414.66|22497.07|22417.07|22497.07|22417.07|22494.02|22414.02|10
1735288260000|2024-12-27 08:31:00|22497.91|22417.91|22497.79|22417.79|22498.96|22418.96|22497.72|22417.72|10
1735288270000|2024-12-27 08:31:10|22497.93|22417.93|22501.47|22421.47|22501.47|22421.47|22497.53|22417.53|10
1735288280000|2024-12-27 08:31:20|22502.29|22422.29|22503.93|22423.93|22503.93|22423.93|22501.89|22421.89|10
1735288290000|2024-12-27 08:31:30|22504.24|22424.24|22507.05|22427.05|22507.05|22427.05|22504.24|22424.24|10
1735288300000|2024-12-27 08:31:40|22507.21|22427.21|22507.51|22427.51|22507.9|22427.9|22507.21|22427.21|10
1735288310000|2024-12-27 08:31:50|22507.5|22427.5|22511.5|22431.5|22511.5|22431.5|22507|22427|10
1735288320000|2024-12-27 08:32:00|22511.56|22431.56|22513.14|22433.14|22513.76|22433.76|22511.56|22431.56|9
1735288330000|2024-12-27 08:32:10|22513.58|22433.58|22513.1|22433.1|22513.58|22433.58|22512.39|22432.39|9
1735288340000|2024-12-27 08:32:20|22512.72|22432.72|22512.6|22432.6|22512.72|22432.72|22512.04|22432.04|10
1735288350000|2024-12-27 08:32:30|22512.56|22432.56|22514.51|22434.51|22514.57|22434.57|22512.56|22432.56|10
1735288360000|2024-12-27 08:32:40|22515.65|22435.65|22508.63|22428.63|22515.65|22435.65|22508.44|22428.44|10
1735288370000|2024-12-27 08:32:50|22508.6|22428.6|22511.59|22431.59|22511.59|22431.59|22508.05|22428.05|10
1735288380000|2024-12-27 08:33:00|22512.08|22432.08|22512.67|22432.67|22512.69|22432.69|22511.93|22431.93|10
1735288390000|2024-12-27 08:33:10|22513.15|22433.15|22518.51|22438.51|22518.98|22438.98|22513.15|22433.15|10
1735288400000|2024-12-27 08:33:20|22518.43|22438.43|22518.51|22438.51|22520.55|22440.55|22518.43|22438.43|10
1735288410000|2024-12-27 08:33:30|22518.16|22438.16|22520.64|22440.64|22520.64|22440.64|22518.16|22438.16|10
1735288420000|2024-12-27 08:33:40|22520.66|22440.66|22523.6|22443.6|22524.61|22444.61|22520.66|22440.66|10
1735288430000|2024-12-27 08:33:50|22524.5|22444.5|22524.28|22444.28|22524.79|22444.79|22524.28|22444.28|9
1735288440000|2024-12-27 08:34:00|22524.25|22444.25|22522.09|22442.09|22524.51|22444.51|22522.09|22442.09|10
1735288450000|2024-12-27 08:34:10|22522.03|22442.03|22525|22445|22525.55|22445.55|22521.53|22441.53|9
1735288460000|2024-12-27 08:34:20|22526.35|22446.35|22527.45|22447.45|22527.71|22447.71|22526.25|22446.25|10
1735288470000|2024-12-27 08:34:30|22528.23|22448.23|22533.43|22453.43|22533.43|22453.43|22528.22|22448.22|10
1735288480000|2024-12-27 08:34:40|22535.92|22455.92|22543.23|22463.23|22543.23|22463.23|22535.92|22455.92|10
1735288490000|2024-12-27 08:34:50|22542.71|22462.71|22543.08|22463.08|22543.57|22463.57|22542.71|22462.71|10
1735288500000|2024-12-27 08:35:00|22542.8|22462.8|22543.57|22463.57|22543.57|22463.57|22542.15|22462.15|10
1735288510000|2024-12-27 08:35:10|22542.99|22462.99|22544.04|22464.04|22544.04|22464.04|22542.84|22462.84|10
1735288520000|2024-12-27 08:35:20|22544.06|22464.06|22542.87|22462.87|22544.78|22464.78|22542.42|22462.42|10
1735288530000|2024-12-27 08:35:30|22542.07|22462.07|22549.3|22469.3|22549.3|22469.3|22542.07|22462.07|10
1735288540000|2024-12-27 08:35:40|22549.24|22469.24|22548.16|22468.16|22550.81|22470.81|22547.59|22467.59|10
1735288550000|2024-12-27 08:35:50|22548.13|22468.13|22547.83|22467.83|22548.13|22468.13|22547.05|22467.05|10
1735288560000|2024-12-27 08:36:00|22547.56|22467.56|22544.04|22464.04|22549.38|22469.38|22544.04|22464.04|10
1735288570000|2024-12-27 08:36:10|22543.45|22463.45|22539.96|22459.96|22543.45|22463.45|22539.96|22459.96|10
1735288580000|2024-12-27 08:36:20|22539.18|22459.18|22538.05|22458.05|22539.18|22459.18|22537.64|22457.64|10
1735288590000|2024-12-27 08:36:30|22538.19|22458.19|22539.56|22459.56|22539.6|22459.6|22538.19|22458.19|10
1735288600000|2024-12-27 08:36:40|22539.86|22459.86|22541.68|22461.68|22541.82|22461.82|22538.5|22458.5|10
1735288610000|2024-12-27 08:36:50|22541.82|22461.82|22539.79|22459.79|22542.33|22462.33|22539.65|22459.65|10
1735288620000|2024-12-27 08:37:00|22539.82|22459.82|22540.78|22460.78|22540.78|22460.78|22538.59|22458.59|10
1735288630000|2024-12-27 08:37:10|22540.85|22460.85|22540.94|22460.94|22543.53|22463.53|22540.85|22460.85|10
1735288640000|2024-12-27 08:37:20|22541.17|22461.17|22537.9|22457.9|22541.82|22461.82|22537.9|22457.9|10
1735288650000|2024-12-27 08:37:30|22538.67|22458.67|22541.2|22461.2|22541.85|22461.85|22538.67|22458.67|9
1735288660000|2024-12-27 08:37:40|22541.07|22461.07|22539.75|22459.75|22541.07|22461.07|22539.33|22459.33|10
1735288670000|2024-12-27 08:37:50|22539.71|22459.71|22537.95|22457.95|22539.71|22459.71|22537.95|22457.95|10
1735288680000|2024-12-27 08:38:00|22537.22|22457.22|22535.2|22455.2|22537.38|22457.38|22535.2|22455.2|10
1735288690000|2024-12-27 08:38:10|22535.09|22455.09|22532.81|22452.81|22535.09|22455.09|22532.81|22452.81|10
1735288700000|2024-12-27 08:38:20|22532.76|22452.76|22529.42|22449.42|22532.76|22452.76|22529.42|22449.42|10
1735288710000|2024-12-27 08:38:30|22527.84|22447.84|22520.86|22440.86|22527.84|22447.84|22520.51|22440.51|10
1735288720000|2024-12-27 08:38:40|22520.85|22440.85|22521.95|22441.95|22521.95|22441.95|22520.58|22440.58|10
1735288730000|2024-12-27 08:38:50|22522|22442|22522.55|22442.55|22522.83|22442.83|22522|22442|10
1735288740000|2024-12-27 08:39:00|22522.57|22442.57|22520.73|22440.73|22522.57|22442.57|22520.38|22440.38|10
1735288750000|2024-12-27 08:39:10|22520.69|22440.69|22520.1|22440.1|22520.69|22440.69|22518.07|22438.07|10
1735288760000|2024-12-27 08:39:20|22520.96|22440.96|22517.1|22437.1|22521.72|22441.72|22516.96|22436.96|10
1735288770000|2024-12-27 08:39:30|22517.41|22437.41|22518.53|22438.53|22518.53|22438.53|22516.4|22436.4|10
1735288780000|2024-12-27 08:39:40|22519.1|22439.1|22521.3|22441.3|22521.5|22441.5|22519.1|22439.1|10
1735288790000|2024-12-27 08:39:50|22524.53|22444.53|22527.5|22447.5|22527.54|22447.54|22524.53|22444.53|10
1735288800000|2024-12-27 08:40:00|22527.57|22447.57|22528.53|22448.53|22530.18|22450.18|22527.57|22447.57|10
1735288810000|2024-12-27 08:40:10|22528.97|22448.97|22529.35|22449.35|22530.49|22450.49|22528.03|22448.03|10
1735288820000|2024-12-27 08:40:20|22528.5|22448.5|22526.89|22446.89|22528.51|22448.51|22526.89|22446.89|10
1735288830000|2024-12-27 08:40:30|22527.02|22447.02|22524.44|22444.44|22527.02|22447.02|22524.44|22444.44|10
1735288840000|2024-12-27 08:40:40|22524.41|22444.41|22522.82|22442.82|22524.41|22444.41|22522.65|22442.65|10
1735288850000|2024-12-27 08:40:50|22522.86|22442.86|22523.69|22443.69|22524.45|22444.45|22522.72|22442.72|10
1735288860000|2024-12-27 08:41:00|22524.05|22444.05|22524.29|22444.29|22525.24|22445.24|22524.05|22444.05|10
1735288870000|2024-12-27 08:41:10|22524.2|22444.2|22524.77|22444.77|22524.83|22444.83|22523.95|22443.95|10
1735288880000|2024-12-27 08:41:20|22524.59|22444.59|22524.6|22444.6|22524.67|22444.67|22524.34|22444.34|10
1735288890000|2024-12-27 08:41:30|22524.71|22444.71|22523.06|22443.06|22524.71|22444.71|22522.66|22442.66|10
1735288900000|2024-12-27 08:41:40|22522.02|22442.02|22521.64|22441.64|22522.02|22442.02|22520.84|22440.84|10
1735288910000|2024-12-27 08:41:50|22521.07|22441.07|22522.22|22442.22|22522.29|22442.29|22520.94|22440.94|9
1735288920000|2024-12-27 08:42:00|22522.16|22442.16|22519.43|22439.43|22522.16|22442.16|22519.43|22439.43|10
1735288930000|2024-12-27 08:42:10|22519.34|22439.34|22519.57|22439.57|22519.61|22439.61|22518.57|22438.57|10
1735288940000|2024-12-27 08:42:20|22519.68|22439.68|22518.98|22438.98|22519.68|22439.68|22518.27|22438.27|10
1735288950000|2024-12-27 08:42:30|22519.17|22439.17|22513.37|22433.37|22519.19|22439.19|22513.37|22433.37|10
1735288960000|2024-12-27 08:42:40|22513.7|22433.7|22512.21|22432.21|22513.7|22433.7|22511.84|22431.84|10
1735288970000|2024-12-27 08:42:50|22512.05|22432.05|22510.94|22430.94|22512.15|22432.15|22510.81|22430.81|9
1735288980000|2024-12-27 08:43:00|22510.97|22430.97|22507.38|22427.38|22510.97|22430.97|22507.38|22427.38|10
1735288990000|2024-12-27 08:43:10|22507.63|22427.63|22509.2|22429.2|22509.2|22429.2|22507.63|22427.63|10
1735289000000|2024-12-27 08:43:20|22509.15|22429.15|22509.04|22429.04|22509.15|22429.15|22508.85|22428.85|10
1735289010000|2024-12-27 08:43:30|22509.05|22429.05|22508.08|22428.08|22509.53|22429.53|22507.66|22427.66|10
1735289020000|2024-12-27 08:43:40|22508.15|22428.15|22509.94|22429.94|22509.94|22429.94|22508.15|22428.15|8
1735289030000|2024-12-27 08:43:50|22510.1|22430.1|22511.49|22431.49|22511.49|22431.49|22509.9|22429.9|10
1735289040000|2024-12-27 08:44:00|22512.25|22432.25|22513.78|22433.78|22514.06|22434.06|22511.24|22431.24|10
1735289050000|2024-12-27 08:44:10|22514.68|22434.68|22515.82|22435.82|22517.59|22437.59|22514.68|22434.68|10
1735289060000|2024-12-27 08:44:20|22515.68|22435.68|22514.4|22434.4|22516.27|22436.27|22514.4|22434.4|10
1735289070000|2024-12-27 08:44:30|22514.31|22434.31|22512.74|22432.74|22514.31|22434.31|22510.96|22430.96|10
1735289080000|2024-12-27 08:44:40|22512.64|22432.64|22513.89|22433.89|22513.89|22433.89|22512.54|22432.54|10
1735289090000|2024-12-27 08:44:50|22513.9|22433.9|22512.8|22432.8|22513.9|22433.9|22512.8|22432.8|10
1735289100000|2024-12-27 08:45:00|22513.35|22433.35|22511.38|22431.38|22515.13|22435.13|22510.86|22430.86|10
1735289110000|2024-12-27 08:45:10|22511.36|22431.36|22514.81|22434.81|22514.81|22434.81|22511.36|22431.36|10
1735289120000|2024-12-27 08:45:20|22515.06|22435.06|22514.11|22434.11|22515.97|22435.97|22514.11|22434.11|9
1735289130000|2024-12-27 08:45:30|22512.71|22432.71|22512|22432|22512.79|22432.79|22512|22432|10
1735289140000|2024-12-27 08:45:40|22511.9|22431.9|22508.17|22428.17|22511.9|22431.9|22508.17|22428.17|10
1735289150000|2024-12-27 08:45:50|22508.01|22428.01|22510.16|22430.16|22510.16|22430.16|22508.01|22428.01|10
1735289160000|2024-12-27 08:46:00|22510.21|22430.21|22512.71|22432.71|22512.83|22432.83|22510.21|22430.21|9
1735289170000|2024-12-27 08:46:10|22512.81|22432.81|22510.88|22430.88|22514.04|22434.04|22510.88|22430.88|8
1735289180000|2024-12-27 08:46:20|22511.19|22431.19|22513.06|22433.06|22513.06|22433.06|22511.19|22431.19|10
1735289190000|2024-12-27 08:46:30|22514.65|22434.65|22518.02|22438.02|22518.02|22438.02|22514.65|22434.65|10
1735289200000|2024-12-27 08:46:40|22518.21|22438.21|22525.68|22445.68|22525.68|22445.68|22518.21|22438.21|10
1735289210000|2024-12-27 08:46:50|22526.27|22446.27|22523.31|22443.31|22527.3|22447.3|22523.31|22443.31|10
1735289220000|2024-12-27 08:47:00|22521.73|22441.73|22516.19|22436.19|22522.23|22442.23|22516.19|22436.19|10
1735289230000|2024-12-27 08:47:10|22515.96|22435.96|22508.88|22428.88|22515.96|22435.96|22508.88|22428.88|10
1735289240000|2024-12-27 08:47:20|22508.46|22428.46|22503.95|22423.95|22508.5|22428.5|22503.95|22423.95|10
1735289250000|2024-12-27 08:47:30|22503.22|22423.22|22498.76|22418.76|22503.31|22423.31|22498.76|22418.76|10
1735289260000|2024-12-27 08:47:40|22497.79|22417.79|22491.59|22411.59|22497.79|22417.79|22491.59|22411.59|10
1735289270000|2024-12-27 08:47:50|22491.71|22411.71|22491.82|22411.82|22491.82|22411.82|22491.38|22411.38|10
1735289280000|2024-12-27 08:48:00|22491.63|22411.63|22480.71|22400.71|22491.63|22411.63|22480.71|22400.71|10
1735289290000|2024-12-27 08:48:10|22480.28|22400.28|22466.3|22386.3|22480.28|22400.28|22466.3|22386.3|10
1735289300000|2024-12-27 08:48:20|22465.95|22385.95|22467.73|22387.73|22467.73|22387.73|22465.42|22385.42|10
1735289310000|2024-12-27 08:48:30|22467.18|22387.18|22466.18|22386.18|22467.18|22387.18|22466.02|22386.02|10
1735289320000|2024-12-27 08:48:40|22466.02|22386.02|22462.69|22382.69|22466.02|22386.02|22462.69|22382.69|10
1735289330000|2024-12-27 08:48:50|22461.85|22381.85|22463.76|22383.76|22463.76|22383.76|22460.47|22380.47|10
1735289340000|2024-12-27 08:49:00|22464.04|22384.04|22462.65|22382.65|22464.09|22384.09|22461.57|22381.57|10
1735289350000|2024-12-27 08:49:10|22462.59|22382.59|22460.34|22380.34|22462.59|22382.59|22459.67|22379.67|10
1735289360000|2024-12-27 08:49:20|22460.86|22380.86|22462.29|22382.29|22462.29|22382.29|22460.86|22380.86|10
1735289370000|2024-12-27 08:49:30|22463.32|22383.32|22462.79|22382.79|22464.73|22384.73|22462.79|22382.79|10
1735289380000|2024-12-27 08:49:40|22462.84|22382.84|22461.74|22381.74|22464.3|22384.3|22461.74|22381.74|10
1735289390000|2024-12-27 08:49:50|22461.68|22381.68|22459.73|22379.73|22461.68|22381.68|22459.73|22379.73|10
1735289400000|2024-12-27 08:50:00|22458.24|22378.24|22452.25|22372.25|22458.45|22378.45|22452.25|22372.25|10
1735289410000|2024-12-27 08:50:10|22452.29|22372.29|22451.44|22371.44|22453.18|22373.18|22451.44|22371.44|10
1735289420000|2024-12-27 08:50:20|22451.2|22371.2|22450.15|22370.15|22452.04|22372.04|22450.15|22370.15|10
1735289430000|2024-12-27 08:50:30|22449.99|22369.99|22451.18|22371.18|22451.22|22371.22|22449.94|22369.94|10
1735289440000|2024-12-27 08:50:40|22452.04|22372.04|22453.96|22373.96|22454.04|22374.04|22451.88|22371.88|10
1735289450000|2024-12-27 08:50:50|22453.56|22373.56|22454.61|22374.61|22454.79|22374.79|22453.56|22373.56|10
1735289460000|2024-12-27 08:51:00|22455.97|22375.97|22460.22|22380.22|22460.22|22380.22|22455.4|22375.4|10
1735289470000|2024-12-27 08:51:10|22461.37|22381.37|22460.21|22380.21|22461.54|22381.54|22460.21|22380.21|10
1735289480000|2024-12-27 08:51:20|22460.08|22380.08|22448.14|22368.14|22460.08|22380.08|22448.14|22368.14|10
1735289490000|2024-12-27 08:51:30|22448.06|22368.06|22446.48|22366.48|22448.06|22368.06|22445.78|22365.78|10
1735289500000|2024-12-27 08:51:40|22446.74|22366.74|22448.11|22368.11|22448.11|22368.11|22446.66|22366.66|10
1735289510000|2024-12-27 08:51:50|22448.4|22368.4|22448.68|22368.68|22449.16|22369.16|22447.47|22367.47|10
1735289520000|2024-12-27 08:52:00|22447.84|22367.84|22446.56|22366.56|22447.94|22367.94|22446.56|22366.56|10
1735289530000|2024-12-27 08:52:10|22446.4|22366.4|22443.65|22363.65|22446.77|22366.77|22443.65|22363.65|10
1735289540000|2024-12-27 08:52:20|22443.62|22363.62|22445.89|22365.89|22445.89|22365.89|22443.58|22363.58|10
1735289550000|2024-12-27 08:52:30|22445.9|22365.9|22447.22|22367.22|22447.22|22367.22|22445.66|22365.66|10
1735289560000|2024-12-27 08:52:40|22447.24|22367.24|22447.52|22367.52|22447.97|22367.97|22447.2|22367.2|9
1735289570000|2024-12-27 08:52:50|22447.39|22367.39|22448.34|22368.34|22448.34|22368.34|22447.37|22367.37|10
1735289580000|2024-12-27 08:53:00|22448.39|22368.39|22450.57|22370.57|22450.57|22370.57|22447.82|22367.82|10
1735289590000|2024-12-27 08:53:10|22450.8|22370.8|22453.3|22373.3|22453.3|22373.3|22450.14|22370.14|10
1735289600000|2024-12-27 08:53:20|22453.75|22373.75|22456.63|22376.63|22456.63|22376.63|22453.65|22373.65|10
1735289610000|2024-12-27 08:53:30|22455.71|22375.71|22456.45|22376.45|22456.76|22376.76|22455.71|22375.71|10
1735289620000|2024-12-27 08:53:40|22458.18|22378.18|22459.63|22379.63|22459.63|22379.63|22458.18|22378.18|10
1735289630000|2024-12-27 08:53:50|22459.72|22379.72|22460.93|22380.93|22460.93|22380.93|22459.65|22379.65|10
1735289640000|2024-12-27 08:54:00|22461.15|22381.15|22461.34|22381.34|22461.56|22381.56|22461.15|22381.15|10
1735289650000|2024-12-27 08:54:10|22459.56|22379.56|22459.35|22379.35|22459.56|22379.56|22459.06|22379.06|9
1735289660000|2024-12-27 08:54:20|22459.55|22379.55|22464.09|22384.09|22464.09|22384.09|22459.55|22379.55|10
1735289670000|2024-12-27 08:54:30|22464.25|22384.25|22465.08|22385.08|22465.26|22385.26|22464.25|22384.25|10
1735289680000|2024-12-27 08:54:40|22465.1|22385.1|22465.94|22385.94|22465.94|22385.94|22464.77|22384.77|10
1735289690000|2024-12-27 08:54:50|22465.84|22385.84|22468.04|22388.04|22468.04|22388.04|22465.82|22385.82|10
1735289700000|2024-12-27 08:55:00|22467.96|22387.96|22468.42|22388.42|22468.42|22388.42|22467.63|22387.63|10
1735289710000|2024-12-27 08:55:10|22468.52|22388.52|22468.72|22388.72|22468.72|22388.72|22468.15|22388.15|10
1735289720000|2024-12-27 08:55:20|22468.73|22388.73|22474.22|22394.22|22474.22|22394.22|22468.59|22388.59|10
1735289730000|2024-12-27 08:55:30|22474.68|22394.68|22474.03|22394.03|22475.23|22395.23|22474|22394|10
1735289740000|2024-12-27 08:55:40|22474.04|22394.04|22476.06|22396.06|22476.14|22396.14|22474.04|22394.04|10
1735289750000|2024-12-27 08:55:50|22475.65|22395.65|22477.25|22397.25|22477.31|22397.31|22475.65|22395.65|10
1735289760000|2024-12-27 08:56:00|22477.4|22397.4|22475.32|22395.32|22479.22|22399.22|22475.32|22395.32|10
1735289770000|2024-12-27 08:56:10|22473.77|22393.77|22473.13|22393.13|22473.77|22393.77|22473.13|22393.13|10
1735289780000|2024-12-27 08:56:20|22473.16|22393.16|22469.59|22389.59|22473.36|22393.36|22469.59|22389.59|10
1735289790000|2024-12-27 08:56:30|22469.92|22389.92|22469.03|22389.03|22471.87|22391.87|22469.03|22389.03|10
1735289800000|2024-12-27 08:56:40|22467.44|22387.44|22466.8|22386.8|22467.44|22387.44|22466.51|22386.51|10
1735289810000|2024-12-27 08:56:50|22466.81|22386.81|22463.92|22383.92|22466.81|22386.81|22463.92|22383.92|10
1735289820000|2024-12-27 08:57:00|22460.94|22380.94|22457.57|22377.57|22460.94|22380.94|22457.42|22377.42|9
1735289830000|2024-12-27 08:57:10|22457.5|22377.5|22458.21|22378.21|22459|22379|22457.5|22377.5|10
1735289840000|2024-12-27 08:57:20|22458.1|22378.1|22458.26|22378.26|22458.26|22378.26|22456.58|22376.58|8
1735289850000|2024-12-27 08:57:30|22458.15|22378.15|22459.16|22379.16|22459.46|22379.46|22458.15|22378.15|10
1735289860000|2024-12-27 08:57:40|22459.86|22379.86|22458.64|22378.64|22459.86|22379.86|22458.64|22378.64|9
1735289870000|2024-12-27 08:57:50|22458.5|22378.5|22457.77|22377.77|22458.5|22378.5|22457.7|22377.7|10
1735289880000|2024-12-27 08:58:00|22457.81|22377.81|22457.69|22377.69|22458.07|22378.07|22457.67|22377.67|9
1735289890000|2024-12-27 08:58:10|22457.58|22377.58|22460.42|22380.42|22460.42|22380.42|22457.44|22377.44|10
1735289900000|2024-12-27 08:58:20|22460.67|22380.67|22459.84|22379.84|22461.05|22381.05|22459.38|22379.38|9
1735289910000|2024-12-27 08:58:30|22460.64|22380.64|22461.31|22381.31|22461.31|22381.31|22459.4|22379.4|10
1735289920000|2024-12-27 08:58:40|22461.34|22381.34|22462.26|22382.26|22462.95|22382.95|22461.34|22381.34|10
1735289930000|2024-12-27 08:58:50|22462.22|22382.22|22463.77|22383.77|22463.77|22383.77|22462.22|22382.22|10
1735289940000|2024-12-27 08:59:00|22463.86|22383.86|22461.95|22381.95|22463.87|22383.87|22461.95|22381.95|10
1735289950000|2024-12-27 08:59:10|22461.77|22381.77|22463.16|22383.16|22463.16|22383.16|22461.77|22381.77|10
1735289960000|2024-12-27 08:59:20|22463.37|22383.37|22461.52|22381.52|22463.48|22383.48|22461.52|22381.52|10
1735289970000|2024-12-27 08:59:30|22461.31|22381.31|22462.9|22382.9|22463.68|22383.68|22461.31|22381.31|10
1735289980000|2024-12-27 08:59:40|22462.78|22382.78|22463|22383|22463.29|22383.29|22462.41|22382.41|10
1735289990000|2024-12-27 08:59:50|22462.1|22382.1|22462.05|22382.05|22462.6|22382.6|22462.04|22382.04|10
1735290000000|2024-12-27 09:00:00|22461.08|22381.08|22461.4|22381.4|22461.7|22381.7|22461.06|22381.06|10
1735290010000|2024-12-27 09:00:10|22461.19|22381.19|22459.36|22379.36|22462.06|22382.06|22459.36|22379.36|10
1735290020000|2024-12-27 09:00:20|22459.1|22379.1|22456|22376|22459.1|22379.1|22455.12|22375.12|10
1735290030000|2024-12-27 09:00:30|22456.87|22376.87|22460.74|22380.74|22461.78|22381.78|22456.87|22376.87|10
1735290040000|2024-12-27 09:00:40|22460.73|22380.73|22461.74|22381.74|22461.74|22381.74|22460.19|22380.19|10
1735290050000|2024-12-27 09:00:50|22462.45|22382.45|22468.47|22388.47|22468.47|22388.47|22462.45|22382.45|10
1735290060000|2024-12-27 09:01:00|22468.45|22388.45|22478.87|22398.87|22478.87|22398.87|22468.45|22388.45|10
1735290070000|2024-12-27 09:01:10|22478.81|22398.81|22480|22400|22480|22400|22478.81|22398.81|10
1735290080000|2024-12-27 09:01:20|22480.41|22400.41|22483.21|22403.21|22483.21|22403.21|22480.41|22400.41|10
1735290090000|2024-12-27 09:01:30|22483.18|22403.18|22488.94|22408.94|22488.94|22408.94|22483.18|22403.18|10
1735290100000|2024-12-27 09:01:40|22488.58|22408.58|22493.37|22413.37|22493.37|22413.37|22488.58|22408.58|10
1735290110000|2024-12-27 09:01:50|22493.99|22413.99|22500.36|22420.36|22500.36|22420.36|22493.99|22413.99|10
1735290120000|2024-12-27 09:02:00|22500.42|22420.42|22507.17|22427.17|22507.17|22427.17|22500.19|22420.19|10
1735290130000|2024-12-27 09:02:10|22508.48|22428.48|22519.69|22439.69|22519.69|22439.69|22508.48|22428.48|10
1735290140000|2024-12-27 09:02:20|22520.07|22440.07|22528.77|22448.77|22528.77|22448.77|22520.07|22440.07|10
1735290150000|2024-12-27 09:02:30|22528.7|22448.7|22537.65|22457.65|22537.85|22457.85|22528.7|22448.7|10
1735290160000|2024-12-27 09:02:40|22536.2|22456.2|22535.18|22455.18|22536.2|22456.2|22533.72|22453.72|10
1735290170000|2024-12-27 09:02:50|22535.58|22455.58|22537.5|22457.5|22537.5|22457.5|22535.14|22455.14|10
1735290180000|2024-12-27 09:03:00|22537.2|22457.2|22550.98|22470.98|22550.98|22470.98|22537.2|22457.2|10
1735290190000|2024-12-27 09:03:10|22556.16|22476.16|22558.38|22478.38|22559.56|22479.56|22556.16|22476.16|10
1735290200000|2024-12-27 09:03:20|22559.11|22479.11|22565.88|22485.88|22565.88|22485.88|22559.11|22479.11|10
1735290210000|2024-12-27 09:03:30|22569.07|22489.07|22578.85|22498.85|22578.85|22498.85|22568.93|22488.93|10
1735290220000|2024-12-27 09:03:40|22580.15|22500.15|22593.61|22513.61|22598.47|22518.47|22580.15|22500.15|10
1735290230000|2024-12-27 09:03:50|22593.23|22513.23|22592.76|22512.76|22594.11|22514.11|22591.07|22511.07|10
1735290240000|2024-12-27 09:04:00|22592.59|22512.59|22596.22|22516.22|22596.22|22516.22|22590.84|22510.84|10
1735290250000|2024-12-27 09:04:10|22597.51|22517.51|22606.37|22526.37|22606.37|22526.37|22597.51|22517.51|10
1735290260000|2024-12-27 09:04:20|22608.13|22528.13|22617.98|22537.98|22618.64|22538.64|22608.13|22528.13|10
1735290270000|2024-12-27 09:04:30|22618.61|22538.61|22627.41|22547.41|22627.41|22547.41|22618.35|22538.35|10
1735290280000|2024-12-27 09:04:40|22629.47|22549.47|22637|22557|22637|22557|22629.3|22549.3|10
1735290290000|2024-12-27 09:04:50|22637.57|22557.57|22643.47|22563.47|22643.89|22563.89|22637.57|22557.57|10
1735290300000|2024-12-27 09:05:00|22644.15|22564.15|22655.89|22575.89|22655.89|22575.89|22644.15|22564.15|10
1735290310000|2024-12-27 09:05:10|22655.9|22575.9|22667.88|22587.88|22667.88|22587.88|22655.9|22575.9|10
1735290320000|2024-12-27 09:05:20|22668.48|22588.48|22675.8|22595.8|22675.8|22595.8|22668.48|22588.48|10
1735290330000|2024-12-27 09:05:30|22678.52|22598.52|22713.36|22633.36|22713.36|22633.36|22678.52|22598.52|10
1735290340000|2024-12-27 09:05:40|22714.48|22634.48|22751.73|22671.73|22751.73|22671.73|22714.48|22634.48|10
1735290350000|2024-12-27 09:05:50|22768.72|22688.72|22823.81|22743.81|22831.82|22751.82|22768.72|22688.72|10
1735290360000|2024-12-27 09:06:00|22824.6|22744.6|22848.7|22768.7|22848.7|22768.7|22823.82|22743.82|10
1735290370000|2024-12-27 09:06:10|22860.54|22780.54|22889.03|22809.03|22889.03|22809.03|22860.54|22780.54|10
1735290380000|2024-12-27 09:06:20|22891.42|22811.42|22880.11|22800.11|22893.68|22813.68|22880.11|22800.11|10
1735290390000|2024-12-27 09:06:30|22884.93|22804.93|22875.58|22795.58|22884.93|22804.93|22871.92|22791.92|10
1735290400000|2024-12-27 09:06:40|22876.44|22796.44|22880.15|22800.15|22884.27|22804.27|22876.44|22796.44|10
1735290410000|2024-12-27 09:06:50|22881.04|22801.04|22896.92|22816.92|22896.92|22816.92|22881.04|22801.04|10
1735290420000|2024-12-27 09:07:00|22896.95|22816.95|22888.45|22808.45|22899.66|22819.66|22888.45|22808.45|10
1735290430000|2024-12-27 09:07:10|22888.47|22808.47|22875.22|22795.22|22890.15|22810.15|22874.48|22794.48|10
1735290440000|2024-12-27 09:07:20|22875.68|22795.68|22877.67|22797.67|22881.68|22801.68|22875.68|22795.68|10
1735290450000|2024-12-27 09:07:30|22879.36|22799.36|22881.92|22801.92|22881.92|22801.92|22878.14|22798.14|10
1735290460000|2024-12-27 09:07:40|22885.06|22805.06|22899.2|22819.2|22899.8|22819.8|22885.06|22805.06|10
1735290470000|2024-12-27 09:07:50|22898.25|22818.25|22894.59|22814.59|22898.25|22818.25|22894.57|22814.57|10
1735290480000|2024-12-27 09:08:00|22896.02|22816.02|22897.11|22817.11|22900.23|22820.23|22896.02|22816.02|10
1735290490000|2024-12-27 09:08:10|22897.41|22817.41|22898.58|22818.58|22899.82|22819.82|22896.44|22816.44|10
1735290500000|2024-12-27 09:08:20|22900.57|22820.57|22896.43|22816.43|22900.57|22820.57|22896.43|22816.43|10
1735290510000|2024-12-27 09:08:30|22895.33|22815.33|22886.66|22806.66|22895.33|22815.33|22886.66|22806.66|10
1735290520000|2024-12-27 09:08:40|22886.76|22806.76|22871.55|22791.55|22886.76|22806.76|22871.55|22791.55|10
1735290530000|2024-12-27 09:08:50|22870.56|22790.56|22875.12|22795.12|22877.29|22797.29|22869.66|22789.66|10
1735290540000|2024-12-27 09:09:00|22876.21|22796.21|22873.24|22793.24|22877.49|22797.49|22873.24|22793.24|10
1735290550000|2024-12-27 09:09:10|22875.9|22795.9|22884.25|22804.25|22884.25|22804.25|22875.8|22795.8|10
1735290560000|2024-12-27 09:09:20|22885.16|22805.16|22884.4|22804.4|22885.56|22805.56|22881.86|22801.86|10
1735290570000|2024-12-27 09:09:30|22886.88|22806.88|22901.76|22821.76|22901.76|22821.76|22886.88|22806.88|10
1735290580000|2024-12-27 09:09:40|22901.99|22821.99|22903.64|22823.64|22906.29|22826.29|22901.99|22821.99|10
1735290590000|2024-12-27 09:09:50|22902.41|22822.41|22902.21|22822.21|22904.68|22824.68|22901.22|22821.22|10
1735290600000|2024-12-27 09:10:00|22901.94|22821.94|22892.15|22812.15|22902.7|22822.7|22892.15|22812.15|10
1735290610000|2024-12-27 09:10:10|22887.16|22807.16|22875.01|22795.01|22887.16|22807.16|22875.01|22795.01|10
1735290620000|2024-12-27 09:10:20|22872.92|22792.92|22871.48|22791.48|22873.38|22793.38|22870.67|22790.67|10
1735290630000|2024-12-27 09:10:30|22869.07|22789.07|22871.39|22791.39|22874.15|22794.15|22869.07|22789.07|10
1735290640000|2024-12-27 09:10:40|22869.16|22789.16|22855.12|22775.12|22869.16|22789.16|22855.12|22775.12|10
1735290650000|2024-12-27 09:10:50|22853.9|22773.9|22855.06|22775.06|22855.44|22775.44|22852.45|22772.45|10
1735290660000|2024-12-27 09:11:00|22855.04|22775.04|22859.91|22779.91|22864.73|22784.73|22855.04|22775.04|10
1735290670000|2024-12-27 09:11:10|22860.51|22780.51|22870|22790|22870|22790|22860.51|22780.51|10
1735290680000|2024-12-27 09:11:20|22873.31|22793.31|22874.32|22794.32|22875.18|22795.18|22872.57|22792.57|10
1735290690000|2024-12-27 09:11:30|22875.53|22795.53|22875.5|22795.5|22878.32|22798.32|22875.29|22795.29|10
1735290700000|2024-12-27 09:11:40|22874.21|22794.21|22874.4|22794.4|22874.4|22794.4|22869.73|22789.73|10
1735290710000|2024-12-27 09:11:50|22872.99|22792.99|22872.05|22792.05|22873.7|22793.7|22872.05|22792.05|9
1735290720000|2024-12-27 09:12:00|22873.09|22793.09|22883.34|22803.34|22883.34|22803.34|22873.09|22793.09|10
1735290730000|2024-12-27 09:12:10|22883.15|22803.15|22897.64|22817.64|22897.64|22817.64|22883.15|22803.15|10
1735290740000|2024-12-27 09:12:20|22899.21|22819.21|22899.69|22819.69|22901.99|22821.99|22893.54|22813.54|10
1735290750000|2024-12-27 09:12:30|22897.94|22817.94|22898.65|22818.65|22899.39|22819.39|22897.91|22817.91|10
1735290760000|2024-12-27 09:12:40|22898.38|22818.38|22908.17|22828.17|22908.17|22828.17|22898.38|22818.38|10
1735290770000|2024-12-27 09:12:50|22908.76|22828.76|22909.89|22829.89|22910.05|22830.05|22908.76|22828.76|10
1735290780000|2024-12-27 09:13:00|22910.63|22830.63|22905.37|22825.37|22910.63|22830.63|22905.37|22825.37|10
1735290790000|2024-12-27 09:13:10|22904.84|22824.84|22903.09|22823.09|22908.02|22828.02|22902.95|22822.95|10
1735290800000|2024-12-27 09:13:20|22902.9|22822.9|22906.91|22826.91|22907.06|22827.06|22899.2|22819.2|10
1735290810000|2024-12-27 09:13:30|22906.55|22826.55|22900.96|22820.96|22906.55|22826.55|22900.96|22820.96|10
1735290820000|2024-12-27 09:13:40|22900.87|22820.87|22911.46|22831.46|22911.46|22831.46|22899.31|22819.31|10
1735290830000|2024-12-27 09:13:50|22912.41|22832.41|22912.03|22832.03|22916.22|22836.22|22911.93|22831.93|10
1735290840000|2024-12-27 09:14:00|22912.25|22832.25|22911.57|22831.57|22913.63|22833.63|22911.57|22831.57|10
1735290850000|2024-12-27 09:14:10|22912.12|22832.12|22913.95|22833.95|22913.95|22833.95|22912|22832|10
1735290860000|2024-12-27 09:14:20|22913.71|22833.71|22909.38|22829.38|22913.71|22833.71|22909.19|22829.19|10
1735290870000|2024-12-27 09:14:30|22908.25|22828.25|22910.22|22830.22|22911.11|22831.11|22907.83|22827.83|10
1735290880000|2024-12-27 09:14:40|22909.34|22829.34|22910.87|22830.87|22911.17|22831.17|22909.33|22829.33|10
1735290890000|2024-12-27 09:14:50|22912.07|22832.07|22921|22841|22921.05|22841.05|22912.07|22832.07|10
1735290900000|2024-12-27 09:15:00|22923.28|22843.28|22933.06|22853.06|22935.02|22855.02|22923.28|22843.28|10
1735290910000|2024-12-27 09:15:10|22932.76|22852.76|22925.39|22845.39|22932.76|22852.76|22925.39|22845.39|10
1735290920000|2024-12-27 09:15:20|22923.91|22843.91|22911.66|22831.66|22923.91|22843.91|22911.66|22831.66|10
1735290930000|2024-12-27 09:15:30|22911.42|22831.42|22907.93|22827.93|22911.42|22831.42|22907.93|22827.93|10
1735290940000|2024-12-27 09:15:40|22907.1|22827.1|22892.32|22812.32|22907.19|22827.19|22892.32|22812.32|10
1735290950000|2024-12-27 09:15:50|22891.51|22811.51|22888.83|22808.83|22891.51|22811.51|22886.93|22806.93|10
1735290960000|2024-12-27 09:16:00|22887.46|22807.46|22880.59|22800.59|22890.27|22810.27|22880.59|22800.59|10
1735290970000|2024-12-27 09:16:10|22878.87|22798.87|22870.08|22790.08|22878.87|22798.87|22870.08|22790.08|10
1735290980000|2024-12-27 09:16:20|22869.72|22789.72|22867.78|22787.78|22869.72|22789.72|22866.7|22786.7|10
1735290990000|2024-12-27 09:16:30|22867.87|22787.87|22877.55|22797.55|22877.55|22797.55|22867.87|22787.87|10
1735291000000|2024-12-27 09:16:40|22878.57|22798.57|22890.5|22810.5|22890.5|22810.5|22878.57|22798.57|10
1735291010000|2024-12-27 09:16:50|22891.89|22811.89|22898.25|22818.25|22898.25|22818.25|22891|22811|10
1735291020000|2024-12-27 09:17:00|22898.76|22818.76|22902.21|22822.21|22902.51|22822.51|22898.76|22818.76|10
1735291030000|2024-12-27 09:17:10|22902.65|22822.65|22898.98|22818.98|22902.65|22822.65|22897.61|22817.61|10
1735291040000|2024-12-27 09:17:20|22900.32|22820.32|22899.7|22819.7|22901|22821|22897.87|22817.87|10
1735291050000|2024-12-27 09:17:30|22898.44|22818.44|22901.83|22821.83|22901.83|22821.83|22896.87|22816.87|10
1735291060000|2024-12-27 09:17:40|22901.85|22821.85|22896.71|22816.71|22901.85|22821.85|22896.65|22816.65|10
1735291070000|2024-12-27 09:17:50|22893.71|22813.71|22889.51|22809.51|22893.71|22813.71|22889.51|22809.51|10
1735291080000|2024-12-27 09:18:00|22888.47|22808.47|22889.79|22809.79|22889.98|22809.98|22887.24|22807.24|10
1735291090000|2024-12-27 09:18:10|22890.33|22810.33|22895.14|22815.14|22895.58|22815.58|22890.33|22810.33|10
1735291100000|2024-12-27 09:18:20|22893.05|22813.05|22889.11|22809.11|22894.04|22814.04|22889.11|22809.11|10
1735291110000|2024-12-27 09:18:30|22888.82|22808.82|22888.35|22808.35|22890.8|22810.8|22888.35|22808.35|10
1735291120000|2024-12-27 09:18:40|22889.91|22809.91|22898.84|22818.84|22898.84|22818.84|22889.91|22809.91|10
1735291130000|2024-12-27 09:18:50|22897.56|22817.56|22896.63|22816.63|22897.56|22817.56|22894.92|22814.92|10
1735291140000|2024-12-27 09:19:00|22896.33|22816.33|22895.05|22815.05|22898.27|22818.27|22895.05|22815.05|10
1735291150000|2024-12-27 09:19:10|22894.81|22814.81|22895.91|22815.91|22895.91|22815.91|22892.95|22812.95|10
1735291160000|2024-12-27 09:19:20|22896.74|22816.74|22897.39|22817.39|22897.58|22817.58|22895.72|22815.72|10
1735291170000|2024-12-27 09:19:30|22896.55|22816.55|22892.64|22812.64|22896.74|22816.74|22892.64|22812.64|10
1735291180000|2024-12-27 09:19:40|22891.9|22811.9|22889.83|22809.83|22891.9|22811.9|22888.41|22808.41|10
1735291190000|2024-12-27 09:19:50|22889.38|22809.38|22885.04|22805.04|22889.38|22809.38|22884.32|22804.32|10
1735291200000|2024-12-27 09:20:00|22884.93|22804.93|22880.65|22800.65|22889.12|22809.12|22880.65|22800.65|10
1735291210000|2024-12-27 09:20:10|22876.38|22796.38|22850.93|22770.93|22876.38|22796.38|22850.52|22770.52|9
1735291220000|2024-12-27 09:20:20|22850.77|22770.77|22859.96|22779.96|22860.8|22780.8|22850.77|22770.77|10
1735291230000|2024-12-27 09:20:30|22861.55|22781.55|22871.48|22791.48|22871.48|22791.48|22859.22|22779.22|10
1735291240000|2024-12-27 09:20:40|22871.53|22791.53|22882.1|22802.1|22882.1|22802.1|22871.53|22791.53|10
1735291250000|2024-12-27 09:20:50|22882.66|22802.66|22892.51|22812.51|22892.51|22812.51|22882.66|22802.66|10
1735291260000|2024-12-27 09:21:00|22893.6|22813.6|22904.12|22824.12|22904.12|22824.12|22893.19|22813.19|10
1735291270000|2024-12-27 09:21:10|22904.34|22824.34|22915.44|22835.44|22915.44|22835.44|22904.34|22824.34|10
1735291280000|2024-12-27 09:21:20|22919.01|22839.01|22919.83|22839.83|22920.33|22840.33|22918.98|22838.98|9
1735291290000|2024-12-27 09:21:30|22920.48|22840.48|22926.56|22846.56|22927|22847|22920.48|22840.48|10
1735291300000|2024-12-27 09:21:40|22926.68|22846.68|22929.6|22849.6|22929.65|22849.65|22926.68|22846.68|9
1735291310000|2024-12-27 09:21:50|22930.26|22850.26|22917.21|22837.21|22931.18|22851.18|22917.11|22837.11|10
1735291320000|2024-12-27 09:22:00|22918.8|22838.8|22925.68|22845.68|22925.68|22845.68|22916.88|22836.88|10
1735291330000|2024-12-27 09:22:10|22930.14|22850.14|22936.88|22856.88|22936.88|22856.88|22930.14|22850.14|10
1735291340000|2024-12-27 09:22:20|22935.87|22855.87|22940.27|22860.27|22941.57|22861.57|22935.87|22855.87|9
1735291350000|2024-12-27 09:22:30|22941.64|22861.64|22944.13|22864.13|22944.13|22864.13|22941.64|22861.64|10
1735291360000|2024-12-27 09:22:40|22943.01|22863.01|22943.56|22863.56|22943.83|22863.83|22942|22862|9
1735291370000|2024-12-27 09:22:50|22943.01|22863.01|22938.78|22858.78|22944.95|22864.95|22938.78|22858.78|10
1735291380000|2024-12-27 09:23:00|22940.37|22860.37|22934.96|22854.96|22943.91|22863.91|22934.96|22854.96|10
1735291390000|2024-12-27 09:23:10|22933.71|22853.71|22928.62|22848.62|22933.73|22853.73|22928.62|22848.62|10
1735291400000|2024-12-27 09:23:20|22928.7|22848.7|22919.6|22839.6|22928.7|22848.7|22919.6|22839.6|10
1735291410000|2024-12-27 09:23:30|22914.25|22834.25|22911.23|22831.23|22914.25|22834.25|22908.33|22828.33|10
1735291420000|2024-12-27 09:23:40|22911.84|22831.84|22919.44|22839.44|22919.44|22839.44|22911.84|22831.84|10
1735291430000|2024-12-27 09:23:50|22919.48|22839.48|22920.5|22840.5|22920.5|22840.5|22917.25|22837.25|10
1735291440000|2024-12-27 09:24:00|22920.66|22840.66|22924.87|22844.87|22924.87|22844.87|22920.66|22840.66|10
1735291450000|2024-12-27 09:24:10|22925.56|22845.56|22921.68|22841.68|22926.03|22846.03|22921.68|22841.68|10
1735291460000|2024-12-27 09:24:20|22921.73|22841.73|22919.23|22839.23|22921.76|22841.76|22916.39|22836.39|10
1735291470000|2024-12-27 09:24:30|22919.58|22839.58|22926.9|22846.9|22926.9|22846.9|22919.58|22839.58|10
1735291480000|2024-12-27 09:24:40|22927.24|22847.24|22926.94|22846.94|22928.77|22848.77|22926.76|22846.76|10
1735291490000|2024-12-27 09:24:50|22927.05|22847.05|22928.5|22848.5|22928.81|22848.81|22927.05|22847.05|10
1735291500000|2024-12-27 09:25:00|22927.49|22847.49|22919.35|22839.35|22927.49|22847.49|22919.35|22839.35|10
1735291510000|2024-12-27 09:25:10|22919.9|22839.9|22919.49|22839.49|22920.52|22840.52|22919.49|22839.49|8
1735291520000|2024-12-27 09:25:20|22918.34|22838.34|22914.24|22834.24|22918.34|22838.34|22914.24|22834.24|10
1735291530000|2024-12-27 09:25:30|22913.31|22833.31|22908.41|22828.41|22913.31|22833.31|22908.09|22828.09|10
1735291540000|2024-12-27 09:25:40|22908.9|22828.9|22912.83|22832.83|22913.52|22833.52|22907.91|22827.91|10
1735291550000|2024-12-27 09:25:50|22912.3|22832.3|22908.4|22828.4|22912.48|22832.48|22908.29|22828.29|10
1735291560000|2024-12-27 09:26:00|22908.16|22828.16|22899.78|22819.78|22908.16|22828.16|22899.6|22819.6|10
1735291570000|2024-12-27 09:26:10|22899.99|22819.99|22895.03|22815.03|22900.43|22820.43|22895.02|22815.02|10
1735291580000|2024-12-27 09:26:20|22895.04|22815.04|22888.68|22808.68|22895.05|22815.05|22888.68|22808.68|10
1735291590000|2024-12-27 09:26:30|22886.82|22806.82|22882.84|22802.84|22887.08|22807.08|22882.68|22802.68|10
1735291600000|2024-12-27 09:26:40|22882.3|22802.3|22877.42|22797.42|22882.3|22802.3|22877.42|22797.42|10
1735291610000|2024-12-27 09:26:50|22878.31|22798.31|22881.15|22801.15|22881.4|22801.4|22878.31|22798.31|10
1735291620000|2024-12-27 09:27:00|22881.22|22801.22|22879.18|22799.18|22881.44|22801.44|22879.18|22799.18|10
1735291630000|2024-12-27 09:27:10|22879.87|22799.87|22882.2|22802.2|22882.2|22802.2|22879.12|22799.12|10
1735291640000|2024-12-27 09:27:20|22882.97|22802.97|22879.14|22799.14|22884.1|22804.1|22879.14|22799.14|10
1735291650000|2024-12-27 09:27:30|22879.31|22799.31|22880.19|22800.19|22880.19|22800.19|22878.81|22798.81|10
1735291660000|2024-12-27 09:27:40|22880.04|22800.04|22876.59|22796.59|22880.04|22800.04|22876.59|22796.59|10
1735291670000|2024-12-27 09:27:50|22876.76|22796.76|22877.61|22797.61|22877.61|22797.61|22876.11|22796.11|10
1735291680000|2024-12-27 09:28:00|22877.76|22797.76|22878.22|22798.22|22879.75|22799.75|22877.76|22797.76|10
1735291690000|2024-12-27 09:28:10|22878.01|22798.01|22873.02|22793.02|22878.25|22798.25|22873.02|22793.02|10
1735291700000|2024-12-27 09:28:20|22873.19|22793.19|22868.11|22788.11|22873.19|22793.19|22868.11|22788.11|10
1735291710000|2024-12-27 09:28:30|22867.89|22787.89|22869.89|22789.89|22869.89|22789.89|22867.89|22787.89|10
1735291720000|2024-12-27 09:28:40|22870.18|22790.18|22869.47|22789.47|22870.18|22790.18|22869.47|22789.47|10
1735291730000|2024-12-27 09:28:50|22868.77|22788.77|22871.65|22791.65|22872.46|22792.46|22868.77|22788.77|10
1735291740000|2024-12-27 09:29:00|22870.57|22790.57|22872.03|22792.03|22872.31|22792.31|22870.57|22790.57|10
1735291750000|2024-12-27 09:29:10|22871.73|22791.73|22876.33|22796.33|22876.44|22796.44|22871.73|22791.73|8
1735291760000|2024-12-27 09:29:20|22876.09|22796.09|22878.68|22798.68|22878.68|22798.68|22876.09|22796.09|10
1735291770000|2024-12-27 09:29:30|22877.76|22797.76|22869.99|22789.99|22877.76|22797.76|22869.99|22789.99|10
1735291780000|2024-12-27 09:29:40|22869.72|22789.72|22870.99|22790.99|22871.6|22791.6|22868.63|22788.63|10
1735291790000|2024-12-27 09:29:50|22872.39|22792.39|22870.76|22790.76|22872.39|22792.39|22870.75|22790.75|10
1735291800000|2024-12-27 09:30:00|22870.92|22790.92|22863.5|22783.5|22870.92|22790.92|22863.5|22783.5|10
1735291810000|2024-12-27 09:30:10|22864.23|22784.23|22862.09|22782.09|22866.82|22786.82|22862.09|22782.09|10
1735291820000|2024-12-27 09:30:20|22860.82|22780.82|22856.38|22776.38|22860.82|22780.82|22856.38|22776.38|10
1735291830000|2024-12-27 09:30:30|22856.73|22776.73|22850.19|22770.19|22856.73|22776.73|22850.19|22770.19|10
1735291840000|2024-12-27 09:30:40|22850.35|22770.35|22843.07|22763.07|22850.35|22770.35|22842.38|22762.38|10
1735291850000|2024-12-27 09:30:50|22842.95|22762.95|22846.07|22766.07|22846.07|22766.07|22842.12|22762.12|9
1735291860000|2024-12-27 09:31:00|22847.33|22767.33|22859.24|22779.24|22859.24|22779.24|22847.33|22767.33|10
1735291870000|2024-12-27 09:31:10|22859.68|22779.68|22861.62|22781.62|22861.62|22781.62|22859.58|22779.58|10
1735291880000|2024-12-27 09:31:20|22862.09|22782.09|22872.19|22792.19|22872.24|22792.24|22862.09|22782.09|10
1735291890000|2024-12-27 09:31:30|22872.22|22792.22|22874.87|22794.87|22874.87|22794.87|22872.22|22792.22|10
1735291900000|2024-12-27 09:31:40|22875.25|22795.25|22877.09|22797.09|22877.09|22797.09|22874.87|22794.87|10
1735291910000|2024-12-27 09:31:50|22876.92|22796.92|22877.12|22797.12|22877.12|22797.12|22875.3|22795.3|10
1735291920000|2024-12-27 09:32:00|22877.83|22797.83|22874.37|22794.37|22879.36|22799.36|22874.37|22794.37|10
1735291930000|2024-12-27 09:32:10|22874.13|22794.13|22872.47|22792.47|22874.13|22794.13|22871.08|22791.08|10
1735291940000|2024-12-27 09:32:20|22873.1|22793.1|22870.22|22790.22|22874.06|22794.06|22870.22|22790.22|10
1735291950000|2024-12-27 09:32:30|22869.79|22789.79|22874.19|22794.19|22874.19|22794.19|22869.79|22789.79|10
1735291960000|2024-12-27 09:32:40|22874.4|22794.4|22876.25|22796.25|22876.33|22796.33|22873.94|22793.94|10
1735291970000|2024-12-27 09:32:50|22877.5|22797.5|22875.11|22795.11|22877.79|22797.79|22872.98|22792.98|10
1735291980000|2024-12-27 09:33:00|22875.15|22795.15|22876.38|22796.38|22876.38|22796.38|22873.74|22793.74|10
1735291990000|2024-12-27 09:33:10|22876.77|22796.77|22874.77|22794.77|22877.51|22797.51|22874.49|22794.49|10
1735292000000|2024-12-27 09:33:20|22874.64|22794.64|22871.21|22791.21|22874.64|22794.64|22869.69|22789.69|10
1735292010000|2024-12-27 09:33:30|22870.66|22790.66|22867.65|22787.65|22870.66|22790.66|22867.44|22787.44|10
1735292020000|2024-12-27 09:33:40|22867.44|22787.44|22870.4|22790.4|22871.05|22791.05|22867.44|22787.44|10
1735292030000|2024-12-27 09:33:50|22870.64|22790.64|22865.39|22785.39|22870.64|22790.64|22865.39|22785.39|10
1735292040000|2024-12-27 09:34:00|22865.12|22785.12|22867.74|22787.74|22867.74|22787.74|22864.06|22784.06|9
1735292050000|2024-12-27 09:34:10|22867.01|22787.01|22858.24|22778.24|22867.01|22787.01|22858.02|22778.02|10
1735292060000|2024-12-27 09:34:20|22858.25|22778.25|22855.29|22775.29|22859.42|22779.42|22855.29|22775.29|10
1735292070000|2024-12-27 09:34:30|22854.98|22774.98|22858.66|22778.66|22859.02|22779.02|22854.45|22774.45|10
1735292080000|2024-12-27 09:34:40|22858.47|22778.47|22860.25|22780.25|22860.45|22780.45|22858.47|22778.47|10
1735292090000|2024-12-27 09:34:50|22857.05|22777.05|22855.9|22775.9|22857.06|22777.06|22855.9|22775.9|10
1735292100000|2024-12-27 09:35:00|22856.81|22776.81|22863.87|22783.87|22863.87|22783.87|22856.81|22776.81|10
1735292110000|2024-12-27 09:35:10|22864.64|22784.64|22866.5|22786.5|22866.5|22786.5|22864.64|22784.64|9
1735292120000|2024-12-27 09:35:20|22866.57|22786.57|22862.89|22782.89|22867.64|22787.64|22862.89|22782.89|10
1735292130000|2024-12-27 09:35:30|22861.94|22781.94|22858.72|22778.72|22861.94|22781.94|22858.72|22778.72|9
1735292140000|2024-12-27 09:35:40|22858.36|22778.36|22858.98|22778.98|22859.52|22779.52|22858.21|22778.21|10
1735292150000|2024-12-27 09:35:50|22858.01|22778.01|22853.48|22773.48|22858.01|22778.01|22853.48|22773.48|10
1735292160000|2024-12-27 09:36:00|22853.28|22773.28|22851.82|22771.82|22854.43|22774.43|22851.82|22771.82|10
1735292170000|2024-12-27 09:36:10|22851.85|22771.85|22835.48|22755.48|22851.92|22771.92|22835.19|22755.19|10
1735292180000|2024-12-27 09:36:20|22835.49|22755.49|22832.38|22752.38|22835.49|22755.49|22832.21|22752.21|10
1735292190000|2024-12-27 09:36:30|22832.05|22752.05|22834.86|22754.86|22835.23|22755.23|22832.05|22752.05|9
1735292200000|2024-12-27 09:36:40|22834.91|22754.91|22841.29|22761.29|22841.29|22761.29|22834.91|22754.91|10
1735292210000|2024-12-27 09:36:50|22841.48|22761.48|22840.75|22760.75|22841.57|22761.57|22840.4|22760.4|10
1735292220000|2024-12-27 09:37:00|22840.24|22760.24|22851.42|22771.42|22851.5|22771.5|22839.71|22759.71|10
1735292230000|2024-12-27 09:37:10|22853.47|22773.47|22854.98|22774.98|22855.79|22775.79|22852.56|22772.56|10
1735292240000|2024-12-27 09:37:20|22854.91|22774.91|22857.88|22777.88|22857.88|22777.88|22854.91|22774.91|10
1735292250000|2024-12-27 09:37:30|22858.13|22778.13|22866.32|22786.32|22866.32|22786.32|22857.69|22777.69|10
1735292260000|2024-12-27 09:37:40|22862.73|22782.73|22865.78|22785.78|22865.78|22785.78|22862.73|22782.73|10
1735292270000|2024-12-27 09:37:50|22866.08|22786.08|22868.25|22788.25|22868.25|22788.25|22865.63|22785.63|10
1735292280000|2024-12-27 09:38:00|22867.79|22787.79|22877.22|22797.22|22877.22|22797.22|22867.79|22787.79|10
1735292290000|2024-12-27 09:38:10|22877.64|22797.64|22878.56|22798.56|22879.89|22799.89|22877.64|22797.64|10
1735292300000|2024-12-27 09:38:20|22878.05|22798.05|22884.32|22804.32|22884.45|22804.45|22878.05|22798.05|10
1735292310000|2024-12-27 09:38:30|22883.97|22803.97|22887.07|22807.07|22887.07|22807.07|22883.97|22803.97|10
1735292320000|2024-12-27 09:38:40|22887.53|22807.53|22890.59|22810.59|22890.59|22810.59|22887.53|22807.53|10
1735292330000|2024-12-27 09:38:50|22890.23|22810.23|22903.61|22823.61|22903.84|22823.84|22890.23|22810.23|10
1735292340000|2024-12-27 09:39:00|22903.43|22823.43|22905.04|22825.04|22905.04|22825.04|22903.43|22823.43|10
1735292350000|2024-12-27 09:39:10|22906.25|22826.25|22906.62|22826.62|22908.37|22828.37|22902.34|22822.34|10
1735292360000|2024-12-27 09:39:20|22906.54|22826.54|22902.97|22822.97|22906.66|22826.66|22902.97|22822.97|10
1735292370000|2024-12-27 09:39:30|22903.69|22823.69|22896.87|22816.87|22903.69|22823.69|22896.87|22816.87|10
1735292380000|2024-12-27 09:39:40|22896.43|22816.43|22895.37|22815.37|22896.48|22816.48|22894.26|22814.26|10
1735292390000|2024-12-27 09:39:50|22893.84|22813.84|22906.37|22826.37|22907.7|22827.7|22893.84|22813.84|10
1735292400000|2024-12-27 09:40:00|22906.6|22826.6|22914.6|22834.6|22914.68|22834.68|22906.6|22826.6|10
1735292410000|2024-12-27 09:40:10|22914.47|22834.47|22917.07|22837.07|22918.14|22838.14|22914.47|22834.47|10
1735292420000|2024-12-27 09:40:20|22916.89|22836.89|22917.25|22837.25|22917.81|22837.81|22915.86|22835.86|10
1735292430000|2024-12-27 09:40:30|22916.88|22836.88|22915.35|22835.35|22916.93|22836.93|22915.1|22835.1|10
1735292440000|2024-12-27 09:40:40|22914.36|22834.36|22919|22839|22919.17|22839.17|22913.92|22833.92|10
1735292450000|2024-12-27 09:40:50|22919.18|22839.18|22919.52|22839.52|22920.86|22840.86|22918.74|22838.74|10
1735292460000|2024-12-27 09:41:00|22919.69|22839.69|22917.02|22837.02|22920.06|22840.06|22916.45|22836.45|10
1735292470000|2024-12-27 09:41:10|22918.54|22838.54|22920.12|22840.12|22920.34|22840.34|22917.39|22837.39|10
1735292480000|2024-12-27 09:41:20|22919.8|22839.8|22914.91|22834.91|22919.8|22839.8|22914.9|22834.9|10
1735292490000|2024-12-27 09:41:30|22914.68|22834.68|22916.65|22836.65|22916.73|22836.73|22914.28|22834.28|10
1735292500000|2024-12-27 09:41:40|22916.78|22836.78|22913.51|22833.51|22916.78|22836.78|22913.51|22833.51|10
1735292510000|2024-12-27 09:41:50|22912.18|22832.18|22911.55|22831.55|22913.09|22833.09|22911.55|22831.55|10
1735292520000|2024-12-27 09:42:00|22911.88|22831.88|22908.46|22828.46|22912.08|22832.08|22908.46|22828.46|10
1735292530000|2024-12-27 09:42:10|22907.97|22827.97|22901.25|22821.25|22907.97|22827.97|22901.25|22821.25|9
1735292540000|2024-12-27 09:42:20|22901.19|22821.19|22900.65|22820.65|22901.19|22821.19|22897.44|22817.44|10
1735292550000|2024-12-27 09:42:30|22899.66|22819.66|22899.51|22819.51|22900.42|22820.42|22899.51|22819.51|10
1735292560000|2024-12-27 09:42:40|22898.98|22818.98|22896.82|22816.82|22898.98|22818.98|22896.21|22816.21|10
1735292570000|2024-12-27 09:42:50|22897.24|22817.24|22900.15|22820.15|22901.94|22821.94|22897.24|22817.24|10
1735292580000|2024-12-27 09:43:00|22900.75|22820.75|22900.63|22820.63|22900.94|22820.94|22900.25|22820.25|10
1735292590000|2024-12-27 09:43:10|22901.33|22821.33|22898.55|22818.55|22901.61|22821.61|22898.55|22818.55|10
1735292600000|2024-12-27 09:43:20|22897.34|22817.34|22898.61|22818.61|22898.61|22818.61|22896.57|22816.57|10
1735292610000|2024-12-27 09:43:30|22899.64|22819.64|22900.41|22820.41|22900.75|22820.75|22899.64|22819.64|10
1735292620000|2024-12-27 09:43:40|22899.65|22819.65|22900.17|22820.17|22900.43|22820.43|22899.61|22819.61|9
1735292630000|2024-12-27 09:43:50|22900.15|22820.15|22901.91|22821.91|22902.55|22822.55|22900.15|22820.15|10
1735292640000|2024-12-27 09:44:00|22902.19|22822.19|22903.57|22823.57|22903.71|22823.71|22902.19|22822.19|10
1735292650000|2024-12-27 09:44:10|22903.72|22823.72|22901.96|22821.96|22903.72|22823.72|22901.67|22821.67|10
1735292660000|2024-12-27 09:44:20|22901.43|22821.43|22899.58|22819.58|22901.43|22821.43|22898.47|22818.47|10
1735292670000|2024-12-27 09:44:30|22900.1|22820.1|22902.02|22822.02|22902.02|22822.02|22900.1|22820.1|10
1735292680000|2024-12-27 09:44:40|22901.78|22821.78|22900.96|22820.96|22901.78|22821.78|22900.91|22820.91|10
1735292690000|2024-12-27 09:44:50|22900.14|22820.14|22900.78|22820.78|22900.87|22820.87|22900.14|22820.14|9
1735292700000|2024-12-27 09:45:00|22900.85|22820.85|22901.15|22821.15|22901.66|22821.66|22900.84|22820.84|10
1735292710000|2024-12-27 09:45:10|22901.63|22821.63|22900.9|22820.9|22901.63|22821.63|22899.66|22819.66|9
1735292720000|2024-12-27 09:45:20|22901.09|22821.09|22898.89|22818.89|22901.15|22821.15|22898.89|22818.89|10
1735292730000|2024-12-27 09:45:30|22899.26|22819.26|22896.01|22816.01|22900.6|22820.6|22896|22816|10
1735292740000|2024-12-27 09:45:40|22895.88|22815.88|22894.46|22814.46|22895.9|22815.9|22893.9|22813.9|10
1735292750000|2024-12-27 09:45:50|22893.59|22813.59|22891.08|22811.08|22893.59|22813.59|22891.08|22811.08|10
1735292760000|2024-12-27 09:46:00|22890.83|22810.83|22898.95|22818.95|22898.95|22818.95|22890.11|22810.11|10
1735292770000|2024-12-27 09:46:10|22898.05|22818.05|22897.66|22817.66|22898.05|22818.05|22896.77|22816.77|10
1735292780000|2024-12-27 09:46:20|22898.36|22818.36|22897.17|22817.17|22898.36|22818.36|22897.17|22817.17|10
1735292790000|2024-12-27 09:46:30|22896.94|22816.94|22896.29|22816.29|22898.15|22818.15|22896.29|22816.29|10
1735292800000|2024-12-27 09:46:40|22895.9|22815.9|22895.12|22815.12|22896.06|22816.06|22895.12|22815.12|10
1735292810000|2024-12-27 09:46:50|22895.29|22815.29|22895.03|22815.03|22896.6|22816.6|22894.74|22814.74|10
1735292820000|2024-12-27 09:47:00|22894.9|22814.9|22894.59|22814.59|22894.91|22814.91|22894.43|22814.43|10
1735292830000|2024-12-27 09:47:10|22893.39|22813.39|22892.86|22812.86|22894.64|22814.64|22892.69|22812.69|10
1735292840000|2024-12-27 09:47:20|22892.84|22812.84|22893.34|22813.34|22893.86|22813.86|22892.84|22812.84|10
1735292850000|2024-12-27 09:47:30|22893.5|22813.5|22895.95|22815.95|22895.95|22815.95|22893.11|22813.11|9
1735292860000|2024-12-27 09:47:40|22896.5|22816.5|22898.48|22818.48|22898.52|22818.52|22896.1|22816.1|10
1735292870000|2024-12-27 09:47:50|22898.27|22818.27|22896.81|22816.81|22898.27|22818.27|22896.75|22816.75|9
1735292880000|2024-12-27 09:48:00|22897.23|22817.23|22897.68|22817.68|22897.8|22817.8|22896.35|22816.35|9
1735292890000|2024-12-27 09:48:10|22897.42|22817.42|22899.02|22819.02|22900.35|22820.35|22895.38|22815.38|10
1735292900000|2024-12-27 09:48:20|22898.77|22818.77|22897.46|22817.46|22898.77|22818.77|22896.79|22816.79|10
1735292910000|2024-12-27 09:48:30|22896.87|22816.87|22897.76|22817.76|22899.5|22819.5|22896.87|22816.87|10
1735292920000|2024-12-27 09:48:40|22897.97|22817.97|22897.89|22817.89|22897.97|22817.97|22897.42|22817.42|10
1735292930000|2024-12-27 09:48:50|22898.12|22818.12|22898.74|22818.74|22899.2|22819.2|22898.12|22818.12|9
1735292940000|2024-12-27 09:49:00|22898.77|22818.77|22899.44|22819.44|22899.44|22819.44|22897.99|22817.99|9
1735292950000|2024-12-27 09:49:10|22899.62|22819.62|22900.81|22820.81|22901.13|22821.13|22899.62|22819.62|9
1735292960000|2024-12-27 09:49:20|22900.5|22820.5|22898.33|22818.33|22900.59|22820.59|22898.33|22818.33|9
1735292970000|2024-12-27 09:49:30|22897.72|22817.72|22899.18|22819.18|22899.18|22819.18|22897.43|22817.43|10
1735292980000|2024-12-27 09:49:40|22899.21|22819.21|22900.52|22820.52|22900.52|22820.52|22899.21|22819.21|10
1735292990000|2024-12-27 09:49:50|22900.96|22820.96|22898.52|22818.52|22900.96|22820.96|22898.52|22818.52|10
1735293000000|2024-12-27 09:50:00|22898.49|22818.49|22896.02|22816.02|22898.67|22818.67|22895.06|22815.06|9
1735293010000|2024-12-27 09:50:10|22895.52|22815.52|22888.44|22808.44|22895.52|22815.52|22888.44|22808.44|10
1735293020000|2024-12-27 09:50:20|22888.23|22808.23|22888.75|22808.75|22889.69|22809.69|22887|22807|10
1735293030000|2024-12-27 09:50:30|22888.76|22808.76|22885.97|22805.97|22888.84|22808.84|22885.97|22805.97|10
1735293040000|2024-12-27 09:50:40|22885.56|22805.56|22882.77|22802.77|22885.92|22805.92|22882.77|22802.77|10
1735293050000|2024-12-27 09:50:50|22882.72|22802.72|22878.87|22798.87|22882.72|22802.72|22878.87|22798.87|10
1735293060000|2024-12-27 09:51:00|22878.85|22798.85|22877.81|22797.81|22878.85|22798.85|22877.8|22797.8|9
1735293070000|2024-12-27 09:51:10|22877.46|22797.46|22873.99|22793.99|22877.63|22797.63|22873.79|22793.79|10
1735293080000|2024-12-27 09:51:20|22873.79|22793.79|22869.55|22789.55|22873.79|22793.79|22869.55|22789.55|10
1735293090000|2024-12-27 09:51:30|22869.61|22789.61|22872.27|22792.27|22872.75|22792.75|22869.61|22789.61|10
1735293100000|2024-12-27 09:51:40|22872.29|22792.29|22874.33|22794.33|22874.33|22794.33|22872.24|22792.24|10
1735293110000|2024-12-27 09:51:50|22874.41|22794.41|22877.01|22797.01|22877.01|22797.01|22874.36|22794.36|10
1735293120000|2024-12-27 09:52:00|22876.97|22796.97|22876.71|22796.71|22877.32|22797.32|22875.55|22795.55|10
1735293130000|2024-12-27 09:52:10|22879.18|22799.18|22879.12|22799.12|22880.86|22800.86|22879.12|22799.12|10
1735293140000|2024-12-27 09:52:20|22879.4|22799.4|22877|22797|22879.4|22799.4|22877|22797|10
1735293150000|2024-12-27 09:52:30|22875.9|22795.9|22877.94|22797.94|22877.94|22797.94|22875.55|22795.55|9
1735293160000|2024-12-27 09:52:40|22877.69|22797.69|22875.75|22795.75|22877.8|22797.8|22874.96|22794.96|10
1735293170000|2024-12-27 09:52:50|22875.53|22795.53|22873.5|22793.5|22875.53|22795.53|22873.5|22793.5|10
1735293180000|2024-12-27 09:53:00|22873.68|22793.68|22871.64|22791.64|22873.73|22793.73|22871.64|22791.64|10
1735293190000|2024-12-27 09:53:10|22869.17|22789.17|22862.95|22782.95|22869.17|22789.17|22862.95|22782.95|9
1735293200000|2024-12-27 09:53:20|22861.25|22781.25|22864.33|22784.33|22864.43|22784.43|22861.25|22781.25|10
1735293210000|2024-12-27 09:53:30|22865.17|22785.17|22864.45|22784.45|22865.86|22785.86|22864.26|22784.26|9
1735293220000|2024-12-27 09:53:40|22864.42|22784.42|22864.96|22784.96|22865.06|22785.06|22863.45|22783.45|10
1735293230000|2024-12-27 09:53:50|22864.79|22784.79|22862.91|22782.91|22865.14|22785.14|22862.29|22782.29|10
1735293240000|2024-12-27 09:54:00|22862.88|22782.88|22864.69|22784.69|22864.69|22784.69|22862.88|22782.88|10
1735293250000|2024-12-27 09:54:10|22864.85|22784.85|22862.88|22782.88|22865.28|22785.28|22862.88|22782.88|10
1735293260000|2024-12-27 09:54:20|22862.76|22782.76|22856.12|22776.12|22862.78|22782.78|22856.12|22776.12|10
1735293270000|2024-12-27 09:54:30|22855.69|22775.69|22854.67|22774.67|22856.34|22776.34|22854.67|22774.67|10
1735293280000|2024-12-27 09:54:40|22854.1|22774.1|22853.9|22773.9|22854.37|22774.37|22853.74|22773.74|10
1735293290000|2024-12-27 09:54:50|22853.25|22773.25|22853.62|22773.62|22853.8|22773.8|22853.06|22773.06|9
1735293300000|2024-12-27 09:55:00|22852.93|22772.93|22858.62|22778.62|22858.62|22778.62|22852.93|22772.93|10
1735293310000|2024-12-27 09:55:10|22858.37|22778.37|22860.72|22780.72|22860.72|22780.72|22858.37|22778.37|10
1735293320000|2024-12-27 09:55:20|22860.62|22780.62|22859.44|22779.44|22861.27|22781.27|22859.44|22779.44|9
1735293330000|2024-12-27 09:55:30|22858.73|22778.73|22859.78|22779.78|22859.78|22779.78|22858.73|22778.73|9
1735293340000|2024-12-27 09:55:40|22859.17|22779.17|22859.06|22779.06|22859.29|22779.29|22858.85|22778.85|9
1735293350000|2024-12-27 09:55:50|22859.55|22779.55|22864.5|22784.5|22864.78|22784.78|22859.55|22779.55|10
1735293360000|2024-12-27 09:56:00|22864.57|22784.57|22865.61|22785.61|22865.69|22785.69|22864.57|22784.57|10
1735293370000|2024-12-27 09:56:10|22866.42|22786.42|22866.38|22786.38|22866.88|22786.88|22865.68|22785.68|10
1735293380000|2024-12-27 09:56:20|22867.3|22787.3|22869.24|22789.24|22869.33|22789.33|22867.3|22787.3|10
1735293390000|2024-12-27 09:56:30|22867.97|22787.97|22862.32|22782.32|22868.05|22788.05|22862.23|22782.23|9
1735293400000|2024-12-27 09:56:40|22862.29|22782.29|22859.66|22779.66|22862.36|22782.36|22859.66|22779.66|9
1735293410000|2024-12-27 09:56:50|22860.09|22780.09|22856.82|22776.82|22860.09|22780.09|22856.82|22776.82|10
1735293420000|2024-12-27 09:57:00|22856.68|22776.68|22855.37|22775.37|22858.11|22778.11|22855.37|22775.37|10
1735293430000|2024-12-27 09:57:10|22854.57|22774.57|22851.29|22771.29|22854.57|22774.57|22851.14|22771.14|10
1735293440000|2024-12-27 09:57:20|22851.43|22771.43|22841.68|22761.68|22851.43|22771.43|22841.68|22761.68|10
1735293450000|2024-12-27 09:57:30|22841.63|22761.63|22838.69|22758.69|22841.65|22761.65|22838.69|22758.69|10
1735293460000|2024-12-27 09:57:40|22838.4|22758.4|22831.88|22751.88|22838.4|22758.4|22831.38|22751.38|10
1735293470000|2024-12-27 09:57:50|22832.65|22752.65|22831.53|22751.53|22833.11|22753.11|22831.48|22751.48|10
1735293480000|2024-12-27 09:58:00|22831.79|22751.79|22828.29|22748.29|22831.79|22751.79|22828.29|22748.29|10
1735293490000|2024-12-27 09:58:10|22828.32|22748.32|22827.64|22747.64|22828.4|22748.4|22827.33|22747.33|9
1735293500000|2024-12-27 09:58:20|22827.57|22747.57|22829.26|22749.26|22829.26|22749.26|22827.57|22747.57|10
1735293510000|2024-12-27 09:58:30|22831.77|22751.77|22834.79|22754.79|22834.91|22754.91|22831.77|22751.77|10
1735293520000|2024-12-27 09:58:40|22834.69|22754.69|22835.92|22755.92|22836.2|22756.2|22834.63|22754.63|10
1735293530000|2024-12-27 09:58:50|22835.95|22755.95|22837.08|22757.08|22837.08|22757.08|22835.06|22755.06|10
1735293540000|2024-12-27 09:59:00|22840.71|22760.71|22839.71|22759.71|22841.11|22761.11|22839.71|22759.71|9
1735293550000|2024-12-27 09:59:10|22839.57|22759.57|22838.88|22758.88|22839.95|22759.95|22838.88|22758.88|10
1735293560000|2024-12-27 09:59:20|22838.82|22758.82|22838.72|22758.72|22839.14|22759.14|22838.7|22758.7|10
1735293570000|2024-12-27 09:59:30|22838.73|22758.73|22837.58|22757.58|22838.79|22758.79|22837.58|22757.58|10
1735293580000|2024-12-27 09:59:40|22837.28|22757.28|22835.06|22755.06|22837.28|22757.28|22835.06|22755.06|10
1735293590000|2024-12-27 09:59:50|22835.1|22755.1|22834.3|22754.3|22835.73|22755.73|22834.01|22754.01|9
1735293600000|2024-12-27 10:00:00|22833.01|22753.01|22837.32|22757.32|22837.32|22757.32|22832.71|22752.71|10
1735293610000|2024-12-27 10:00:10|22838.3|22758.3|22840.31|22760.31|22840.31|22760.31|22837.43|22757.43|10
1735293620000|2024-12-27 10:00:20|22840.51|22760.51|22840.78|22760.78|22843.82|22763.82|22840.51|22760.51|10
1735293630000|2024-12-27 10:00:30|22841.29|22761.29|22842.37|22762.37|22843.77|22763.77|22841.29|22761.29|10
1735293640000|2024-12-27 10:00:40|22842.12|22762.12|22846.25|22766.25|22846.25|22766.25|22842.12|22762.12|9
1735293650000|2024-12-27 10:00:50|22845.67|22765.67|22846.53|22766.53|22846.53|22766.53|22845.44|22765.44|10
1735293660000|2024-12-27 10:01:00|22846.76|22766.76|22846.29|22766.29|22847.3|22767.3|22846.29|22766.29|10
1735293670000|2024-12-27 10:01:10|22846.36|22766.36|22847.7|22767.7|22847.98|22767.98|22846.29|22766.29|10
1735293680000|2024-12-27 10:01:20|22847.76|22767.76|22852.08|22772.08|22852.08|22772.08|22847.76|22767.76|10
1735293690000|2024-12-27 10:01:30|22852.25|22772.25|22852.76|22772.76|22852.76|22772.76|22852.25|22772.25|10
1735293700000|2024-12-27 10:01:40|22853.09|22773.09|22852.9|22772.9|22853.09|22773.09|22852.86|22772.86|10
1735293710000|2024-12-27 10:01:50|22853|22773|22852.67|22772.67|22853|22773|22852.49|22772.49|10
1735293720000|2024-12-27 10:02:00|22852.77|22772.77|22853.08|22773.08|22853.14|22773.14|22851.65|22771.65|10
1735293730000|2024-12-27 10:02:10|22853.06|22773.06|22855.46|22775.46|22855.78|22775.78|22853.06|22773.06|10
1735293740000|2024-12-27 10:02:20|22855.42|22775.42|22859.52|22779.52|22859.52|22779.52|22855.42|22775.42|10
1735293750000|2024-12-27 10:02:30|22859.88|22779.88|22856.59|22776.59|22860.06|22780.06|22856.59|22776.59|10
1735293760000|2024-12-27 10:02:40|22856.67|22776.67|22858.93|22778.93|22859.13|22779.13|22856.35|22776.35|10
1735293770000|2024-12-27 10:02:50|22858.89|22778.89|22855.38|22775.38|22875.32|22795.32|22855.38|22775.38|10
1735293780000|2024-12-27 10:03:00|22855.36|22775.36|22853.37|22773.37|22855.36|22775.36|22852.08|22772.08|10
1735293790000|2024-12-27 10:03:10|22853.84|22773.84|22856.42|22776.42|22856.42|22776.42|22853.37|22773.37|10
1735293800000|2024-12-27 10:03:20|22857.19|22777.19|22856.88|22776.88|22857.49|22777.49|22856.26|22776.26|10
1735293810000|2024-12-27 10:03:30|22857.25|22777.25|22856.48|22776.48|22858.08|22778.08|22855.76|22775.76|10
1735293820000|2024-12-27 10:03:40|22856.53|22776.53|22852.95|22772.95|22856.59|22776.59|22852.95|22772.95|10
1735293830000|2024-12-27 10:03:50|22853.04|22773.04|22849.55|22769.55|22853.6|22773.6|22849.55|22769.55|10
1735293840000|2024-12-27 10:04:00|22849.38|22769.38|22849.85|22769.85|22849.85|22769.85|22849.02|22769.02|10
1735293850000|2024-12-27 10:04:10|22850.39|22770.39|22849.95|22769.95|22851.77|22771.77|22849.95|22769.95|10
1735293860000|2024-12-27 10:04:20|22849.91|22769.91|22850.74|22770.74|22850.74|22770.74|22849.91|22769.91|8
1735293870000|2024-12-27 10:04:30|22851.5|22771.5|22851.1|22771.1|22851.82|22771.82|22851.1|22771.1|10
1735293880000|2024-12-27 10:04:40|22851.31|22771.31|22853.02|22773.02|22853.02|22773.02|22851.31|22771.31|9
1735293890000|2024-12-27 10:04:50|22853.31|22773.31|22854.92|22774.92|22854.92|22774.92|22853.01|22773.01|10
1735293900000|2024-12-27 10:05:00|22854.86|22774.86|22847.78|22767.78|22855.37|22775.37|22847.78|22767.78|10
1735293910000|2024-12-27 10:05:10|22848.28|22768.28|22852.32|22772.32|22852.58|22772.58|22848.28|22768.28|10
1735293920000|2024-12-27 10:05:20|22852.3|22772.3|22852.41|22772.41|22853.21|22773.21|22852.3|22772.3|10
1735293930000|2024-12-27 10:05:30|22853.44|22773.44|22858.85|22778.85|22858.85|22778.85|22853.44|22773.44|10
1735293940000|2024-12-27 10:05:40|22858.98|22778.98|22855.82|22775.82|22858.98|22778.98|22855.82|22775.82|10
1735293950000|2024-12-27 10:05:50|22855.41|22775.41|22854.88|22774.88|22855.62|22775.62|22854.88|22774.88|10
1735293960000|2024-12-27 10:06:00|22854.79|22774.79|22851.48|22771.48|22854.79|22774.79|22851.48|22771.48|9
1735293970000|2024-12-27 10:06:10|22850.56|22770.56|22853.57|22773.57|22853.75|22773.75|22850.56|22770.56|10
1735293980000|2024-12-27 10:06:20|22853.87|22773.87|22855.7|22775.7|22855.72|22775.72|22853.68|22773.68|10
1735293990000|2024-12-27 10:06:30|22854.01|22774.01|22851.66|22771.66|22854.01|22774.01|22851.66|22771.66|10
1735294000000|2024-12-27 10:06:40|22851.64|22771.64|22850.17|22770.17|22851.69|22771.69|22850|22770|9
1735294010000|2024-12-27 10:06:50|22850.24|22770.24|22854.03|22774.03|22854.03|22774.03|22850.24|22770.24|9
1735294020000|2024-12-27 10:07:00|22854.11|22774.11|22855.55|22775.55|22855.55|22775.55|22852.86|22772.86|9
1735294030000|2024-12-27 10:07:10|22856.62|22776.62|22857.05|22777.05|22857.96|22777.96|22856.24|22776.24|10
1735294040000|2024-12-27 10:07:20|22856.72|22776.72|22857.37|22777.37|22857.72|22777.72|22856.21|22776.21|10
1735294050000|2024-12-27 10:07:30|22857.35|22777.35|22857.64|22777.64|22857.99|22777.99|22857.34|22777.34|10
1735294060000|2024-12-27 10:07:40|22857.97|22777.97|22854.92|22774.92|22857.97|22777.97|22854.29|22774.29|10
1735294070000|2024-12-27 10:07:50|22855.17|22775.17|22854.6|22774.6|22855.58|22775.58|22854.6|22774.6|10
1735294080000|2024-12-27 10:08:00|22854.13|22774.13|22852.29|22772.29|22854.13|22774.13|22851.46|22771.46|10
1735294090000|2024-12-27 10:08:10|22852.2|22772.2|22855.1|22775.1|22855.1|22775.1|22852.2|22772.2|10
1735294100000|2024-12-27 10:08:20|22855.34|22775.34|22855.03|22775.03|22855.39|22775.39|22854.86|22774.86|10
1735294110000|2024-12-27 10:08:30|22855.07|22775.07|22852.83|22772.83|22855.44|22775.44|22852.83|22772.83|10
1735294120000|2024-12-27 10:08:40|22852.32|22772.32|22849.13|22769.13|22852.35|22772.35|22849.13|22769.13|10
1735294130000|2024-12-27 10:08:50|22847.96|22767.96|22844.18|22764.18|22847.96|22767.96|22844.18|22764.18|10
1735294140000|2024-12-27 10:09:00|22843.57|22763.57|22844.45|22764.45|22844.45|22764.45|22843.02|22763.02|10
1735294150000|2024-12-27 10:09:10|22844.94|22764.94|22845.07|22765.07|22845.11|22765.11|22844.47|22764.47|10
1735294160000|2024-12-27 10:09:20|22845.27|22765.27|22848.46|22768.46|22848.68|22768.68|22845.17|22765.17|9
1735294170000|2024-12-27 10:09:30|22848.53|22768.53|22849.17|22769.17|22849.19|22769.19|22848.35|22768.35|10
1735294180000|2024-12-27 10:09:40|22848.88|22768.88|22850.26|22770.26|22850.26|22770.26|22848.88|22768.88|9
1735294190000|2024-12-27 10:09:50|22850.68|22770.68|22852.34|22772.34|22853.19|22773.19|22850.24|22770.24|10
1735294200000|2024-12-27 10:10:00|22852.46|22772.46|22850.79|22770.79|22852.51|22772.51|22850.79|22770.79|10
1735294210000|2024-12-27 10:10:10|22850.56|22770.56|22850.01|22770.01|22850.68|22770.68|22846.69|22766.69|10
1735294220000|2024-12-27 10:10:20|22849.7|22769.7|22847.3|22767.3|22849.7|22769.7|22847.3|22767.3|10
1735294230000|2024-12-27 10:10:30|22846.49|22766.49|22840.93|22760.93|22846.49|22766.49|22840.93|22760.93|9
1735294240000|2024-12-27 10:10:40|22839.68|22759.68|22830.35|22750.35|22839.68|22759.68|22830.35|22750.35|10
1735294250000|2024-12-27 10:10:50|22830.28|22750.28|22827.31|22747.31|22830.28|22750.28|22827.31|22747.31|10
1735294260000|2024-12-27 10:11:00|22827.23|22747.23|22823.86|22743.86|22827.23|22747.23|22823.86|22743.86|10
1735294270000|2024-12-27 10:11:10|22824.01|22744.01|22819.59|22739.59|22824.01|22744.01|22819.59|22739.59|10
1735294280000|2024-12-27 10:11:20|22819.48|22739.48|22817.85|22737.85|22819.48|22739.48|22817.85|22737.85|10
1735294290000|2024-12-27 10:11:30|22817.88|22737.88|22815.22|22735.22|22817.89|22737.89|22815.22|22735.22|10
1735294300000|2024-12-27 10:11:40|22814.82|22734.82|22807.15|22727.15|22814.82|22734.82|22807.15|22727.15|10
1735294310000|2024-12-27 10:11:50|22806.73|22726.73|22808.89|22728.89|22809.24|22729.24|22806.7|22726.7|9
1735294320000|2024-12-27 10:12:00|22808.44|22728.44|22806.63|22726.63|22808.44|22728.44|22806.63|22726.63|10
1735294330000|2024-12-27 10:12:10|22805.6|22725.6|22806.41|22726.41|22806.41|22726.41|22805.4|22725.4|10
1735294340000|2024-12-27 10:12:20|22806.34|22726.34|22806.63|22726.63|22806.99|22726.99|22806.17|22726.17|10
1735294350000|2024-12-27 10:12:30|22806.77|22726.77|22806.72|22726.72|22807.29|22727.29|22806.71|22726.71|9
1735294360000|2024-12-27 10:12:40|22806.3|22726.3|22800.01|22720.01|22806.3|22726.3|22800.01|22720.01|10
1735294370000|2024-12-27 10:12:50|22799.72|22719.72|22800.06|22720.06|22800.06|22720.06|22799.33|22719.33|9
1735294380000|2024-12-27 10:13:00|22799.52|22719.52|22798.27|22718.27|22799.52|22719.52|22797.85|22717.85|10
1735294390000|2024-12-27 10:13:10|22797.62|22717.62|22796.84|22716.84|22798.14|22718.14|22796.84|22716.84|10
1735294400000|2024-12-27 10:13:20|22796.77|22716.77|22793.55|22713.55|22797.12|22717.12|22793.55|22713.55|10
1735294410000|2024-12-27 10:13:30|22793.49|22713.49|22793.56|22713.56|22794.65|22714.65|22793.49|22713.49|10
1735294420000|2024-12-27 10:13:40|22793.4|22713.4|22793.25|22713.25|22793.4|22713.4|22792.22|22712.22|9
1735294430000|2024-12-27 10:13:50|22793.11|22713.11|22791.9|22711.9|22793.11|22713.11|22791.9|22711.9|9
1735294440000|2024-12-27 10:14:00|22791.88|22711.88|22792.29|22712.29|22792.4|22712.4|22791.88|22711.88|9
1735294450000|2024-12-27 10:14:10|22792.96|22712.96|22785.71|22705.71|22793.19|22713.19|22785.71|22705.71|10
1735294460000|2024-12-27 10:14:20|22785.64|22705.64|22784.42|22704.42|22786.1|22706.1|22784.42|22704.42|10
1735294470000|2024-12-27 10:14:30|22784.58|22704.58|22782.88|22702.88|22784.81|22704.81|22782.05|22702.05|10
1735294480000|2024-12-27 10:14:40|22782.99|22702.99|22781.6|22701.6|22782.99|22702.99|22781.58|22701.58|10
1735294490000|2024-12-27 10:14:50|22781.96|22701.96|22782.21|22702.21|22782.53|22702.53|22781.96|22701.96|10
1735294500000|2024-12-27 10:15:00|22782.34|22702.34|22785.61|22705.61|22785.63|22705.63|22782.34|22702.34|10
1735294510000|2024-12-27 10:15:10|22785.23|22705.23|22788.9|22708.9|22788.9|22708.9|22785.09|22705.09|10
1735294520000|2024-12-27 10:15:20|22790.35|22710.35|22795.64|22715.64|22795.64|22715.64|22790.35|22710.35|10
1735294530000|2024-12-27 10:15:30|22796.14|22716.14|22797.54|22717.54|22797.54|22717.54|22795.88|22715.88|10
1735294540000|2024-12-27 10:15:40|22798.63|22718.63|22802.83|22722.83|22803.41|22723.41|22798.63|22718.63|10
1735294550000|2024-12-27 10:15:50|22803.08|22723.08|22808.03|22728.03|22808.03|22728.03|22803.08|22723.08|10
1735294560000|2024-12-27 10:16:00|22809.3|22729.3|22820.92|22740.92|22820.92|22740.92|22809.3|22729.3|10
1735294570000|2024-12-27 10:16:10|22824.62|22744.62|22825.9|22745.9|22825.9|22745.9|22823.41|22743.41|10
1735294580000|2024-12-27 10:16:20|22826.66|22746.66|22828.63|22748.63|22829.1|22749.1|22826.63|22746.63|10
1735294590000|2024-12-27 10:16:30|22828.62|22748.62|22826.67|22746.67|22828.62|22748.62|22826.67|22746.67|10
1735294600000|2024-12-27 10:16:40|22826.17|22746.17|22822.24|22742.24|22826.17|22746.17|22822.24|22742.24|10
1735294610000|2024-12-27 10:16:50|22822.09|22742.09|22817.23|22737.23|22822.09|22742.09|22817.23|22737.23|10
1735294620000|2024-12-27 10:17:00|22816.45|22736.45|22810.69|22730.69|22816.45|22736.45|22810.69|22730.69|10
1735294630000|2024-12-27 10:17:10|22811.61|22731.61|22811.94|22731.94|22812.73|22732.73|22811.32|22731.32|10
1735294640000|2024-12-27 10:17:20|22811.89|22731.89|22812.4|22732.4|22812.4|22732.4|22810.94|22730.94|8
1735294650000|2024-12-27 10:17:30|22812.74|22732.74|22810.75|22730.75|22812.81|22732.81|22810.75|22730.75|9
1735294660000|2024-12-27 10:17:40|22810.83|22730.83|22809.14|22729.14|22811.13|22731.13|22809.11|22729.11|10
1735294670000|2024-12-27 10:17:50|22809.62|22729.62|22809.09|22729.09|22809.91|22729.91|22809.09|22729.09|10
1735294680000|2024-12-27 10:18:00|22809.03|22729.03|22805.84|22725.84|22809.03|22729.03|22804.07|22724.07|10
1735294690000|2024-12-27 10:18:10|22805.07|22725.07|22807.37|22727.37|22807.37|22727.37|22805.07|22725.07|10
1735294700000|2024-12-27 10:18:20|22807.08|22727.08|22807.02|22727.02|22808.32|22728.32|22807.02|22727.02|10
1735294710000|2024-12-27 10:18:30|22804.6|22724.6|22800.71|22720.71|22805.99|22725.99|22800.71|22720.71|10
1735294720000|2024-12-27 10:18:40|22799.86|22719.86|22801.7|22721.7|22801.79|22721.79|22799.75|22719.75|9
1735294730000|2024-12-27 10:18:50|22801.64|22721.64|22802.14|22722.14|22802.14|22722.14|22801.25|22721.25|9
1735294740000|2024-12-27 10:19:00|22801.5|22721.5|22802.19|22722.19|22802.19|22722.19|22801.25|22721.25|8
1735294750000|2024-12-27 10:19:10|22801.69|22721.69|22800.6|22720.6|22801.69|22721.69|22800.38|22720.38|10
1735294760000|2024-12-27 10:19:20|22800.69|22720.69|22799.94|22719.94|22801.61|22721.61|22799.16|22719.16|10
1735294770000|2024-12-27 10:19:30|22801.17|22721.17|22799.83|22719.83|22801.32|22721.32|22799.47|22719.47|9
1735294780000|2024-12-27 10:19:40|22799.19|22719.19|22799.9|22719.9|22799.9|22719.9|22798.78|22718.78|10
1735294790000|2024-12-27 10:19:50|22799.43|22719.43|22797.65|22717.65|22799.59|22719.59|22797.55|22717.55|10
1735294800000|2024-12-27 10:20:00|22797.5|22717.5|22796.47|22716.47|22797.5|22717.5|22796.47|22716.47|10
1735294810000|2024-12-27 10:20:10|22796.9|22716.9|22797.44|22717.44|22797.44|22717.44|22796.25|22716.25|10
1735294820000|2024-12-27 10:20:20|22797.54|22717.54|22797.61|22717.61|22797.83|22717.83|22797.35|22717.35|10
1735294830000|2024-12-27 10:20:30|22797.89|22717.89|22797.55|22717.55|22797.89|22717.89|22797.4|22717.4|9
1735294840000|2024-12-27 10:20:40|22796.6|22716.6|22795.45|22715.45|22796.6|22716.6|22795.45|22715.45|9
1735294850000|2024-12-27 10:20:50|22795.04|22715.04|22794.34|22714.34|22795.71|22715.71|22794.32|22714.32|9
1735294860000|2024-12-27 10:21:00|22794.29|22714.29|22794.71|22714.71|22795.07|22715.07|22794.26|22714.26|9
1735294870000|2024-12-27 10:21:10|22794.29|22714.29|22794.77|22714.77|22795.22|22715.22|22793.97|22713.97|10
1735294880000|2024-12-27 10:21:20|22794.75|22714.75|22794.16|22714.16|22794.77|22714.77|22794.11|22714.11|10
1735294890000|2024-12-27 10:21:30|22794.08|22714.08|22789.09|22709.09|22794.08|22714.08|22788.56|22708.56|10
1735294900000|2024-12-27 10:21:40|22788.92|22708.92|22787.09|22707.09|22789.02|22709.02|22787.09|22707.09|10
1735294910000|2024-12-27 10:21:50|22786.81|22706.81|22784.91|22704.91|22786.81|22706.81|22784.91|22704.91|10
1735294920000|2024-12-27 10:22:00|22784.99|22704.99|22782.54|22702.54|22784.99|22704.99|22782.54|22702.54|10
1735294930000|2024-12-27 10:22:10|22782.37|22702.37|22780.66|22700.66|22782.37|22702.37|22780.53|22700.53|10
1735294940000|2024-12-27 10:22:20|22780.3|22700.3|22779.41|22699.41|22780.74|22700.74|22779.22|22699.22|10
1735294950000|2024-12-27 10:22:30|22778.74|22698.74|22774.96|22694.96|22778.74|22698.74|22774.96|22694.96|10
1735294960000|2024-12-27 10:22:40|22774.92|22694.92|22771|22691|22774.92|22694.92|22771|22691|10
1735294970000|2024-12-27 10:22:50|22770.95|22690.95|22769.97|22689.97|22770.95|22690.95|22769.97|22689.97|10
1735294980000|2024-12-27 10:23:00|22770.43|22690.43|22771.2|22691.2|22771.36|22691.36|22770.29|22690.29|10
1735294990000|2024-12-27 10:23:10|22770.61|22690.61|22769.01|22689.01|22770.62|22690.62|22769.01|22689.01|10
1735295000000|2024-12-27 10:23:20|22769.09|22689.09|22769.25|22689.25|22769.5|22689.5|22768.42|22688.42|10
1735295010000|2024-12-27 10:23:30|22768|22688|22766.56|22686.56|22768|22688|22766.25|22686.25|10
1735295020000|2024-12-27 10:23:40|22766.17|22686.17|22764.64|22684.64|22766.83|22686.83|22764.64|22684.64|10
1735295030000|2024-12-27 10:23:50|22761.69|22681.69|22757.62|22677.62|22761.69|22681.69|22757.62|22677.62|10
1735295040000|2024-12-27 10:24:00|22756.06|22676.06|22751.74|22671.74|22756.24|22676.24|22751.74|22671.74|10
1735295050000|2024-12-27 10:24:10|22751.63|22671.63|22747.99|22667.99|22752.52|22672.52|22747.99|22667.99|10
1735295060000|2024-12-27 10:24:20|22748.11|22668.11|22744.75|22664.75|22748.11|22668.11|22744.75|22664.75|10
1735295070000|2024-12-27 10:24:30|22744.21|22664.21|22736.05|22656.05|22744.21|22664.21|22736.05|22656.05|10
1735295080000|2024-12-27 10:24:40|22733.46|22653.46|22727.94|22647.94|22733.46|22653.46|22727.94|22647.94|10
1735295090000|2024-12-27 10:24:50|22727.86|22647.86|22727.22|22647.22|22727.86|22647.86|22726.22|22646.22|10
1735295100000|2024-12-27 10:25:00|22727.77|22647.77|22730.72|22650.72|22730.72|22650.72|22727.64|22647.64|10
1735295110000|2024-12-27 10:25:10|22732.18|22652.18|22732.47|22652.47|22733.24|22653.24|22731.89|22651.89|10
1735295120000|2024-12-27 10:25:20|22731.62|22651.62|22734.14|22654.14|22734.14|22654.14|22731.59|22651.59|10
1735295130000|2024-12-27 10:25:30|22734.13|22654.13|22736.01|22656.01|22736.16|22656.16|22734.13|22654.13|10
1735295140000|2024-12-27 10:25:40|22736.03|22656.03|22735.61|22655.61|22736.09|22656.09|22735.61|22655.61|10
1735295150000|2024-12-27 10:25:50|22735.79|22655.79|22735.3|22655.3|22735.79|22655.79|22734.88|22654.88|9
1735295160000|2024-12-27 10:26:00|22735.43|22655.43|22737.84|22657.84|22737.84|22657.84|22735.42|22655.42|10
1735295170000|2024-12-27 10:26:10|22738.02|22658.02|22741.15|22661.15|22741.15|22661.15|22738.02|22658.02|10
1735295180000|2024-12-27 10:26:20|22741.32|22661.32|22741.1|22661.1|22741.41|22661.41|22741.07|22661.07|9
1735295190000|2024-12-27 10:26:30|22740.91|22660.91|22740.96|22660.96|22742.21|22662.21|22740.56|22660.56|10
1735295200000|2024-12-27 10:26:40|22740.73|22660.73|22740.14|22660.14|22741.8|22661.8|22740.14|22660.14|10
1735295210000|2024-12-27 10:26:50|22739.94|22659.94|22734.74|22654.74|22739.94|22659.94|22734.74|22654.74|10
1735295220000|2024-12-27 10:27:00|22733.25|22653.25|22730.41|22650.41|22733.25|22653.25|22728.39|22648.39|10
1735295230000|2024-12-27 10:27:10|22730.81|22650.81|22729.84|22649.84|22730.93|22650.93|22729.84|22649.84|10
1735295240000|2024-12-27 10:27:20|22729.97|22649.97|22727.26|22647.26|22730.15|22650.15|22727.26|22647.26|10
1735295250000|2024-12-27 10:27:30|22726.56|22646.56|22722.76|22642.76|22726.68|22646.68|22722.76|22642.76|9
1735295260000|2024-12-27 10:27:40|22722.65|22642.65|22718.16|22638.16|22722.65|22642.65|22718.16|22638.16|10
1735295270000|2024-12-27 10:27:50|22717.1|22637.1|22706.62|22626.62|22717.1|22637.1|22706.62|22626.62|10
1735295280000|2024-12-27 10:28:00|22706.02|22626.02|22703.9|22623.9|22706.28|22626.28|22703.9|22623.9|10
1735295290000|2024-12-27 10:28:10|22703.18|22623.18|22697.63|22617.63|22703.18|22623.18|22697.63|22617.63|10
1735295300000|2024-12-27 10:28:20|22697.29|22617.29|22693.36|22613.36|22697.29|22617.29|22693.36|22613.36|10
1735295310000|2024-12-27 10:28:30|22693.24|22613.24|22686.38|22606.38|22693.24|22613.24|22686.38|22606.38|10
1735295320000|2024-12-27 10:28:40|22686.15|22606.15|22679.22|22599.22|22686.15|22606.15|22677.88|22597.88|10
1735295330000|2024-12-27 10:28:50|22679.6|22599.6|22681.81|22601.81|22681.81|22601.81|22679.46|22599.46|10
1735295340000|2024-12-27 10:29:00|22682.09|22602.09|22680.19|22600.19|22682.09|22602.09|22680.11|22600.11|10
1735295350000|2024-12-27 10:29:10|22680.17|22600.17|22683.7|22603.7|22683.7|22603.7|22680.17|22600.17|10
1735295360000|2024-12-27 10:29:20|22683.66|22603.66|22684.2|22604.2|22684.2|22604.2|22683.44|22603.44|10
1735295370000|2024-12-27 10:29:30|22684.4|22604.4|22684.25|22604.25|22685.86|22605.86|22684.25|22604.25|10
1735295380000|2024-12-27 10:29:40|22684.16|22604.16|22683.31|22603.31|22684.71|22604.71|22683.31|22603.31|10
1735295390000|2024-12-27 10:29:50|22682.53|22602.53|22682.7|22602.7|22682.79|22602.79|22682.02|22602.02|10
1735295400000|2024-12-27 10:30:00|22682.64|22602.64|22695.96|22615.96|22695.96|22615.96|22682.64|22602.64|10
1735295410000|2024-12-27 10:30:10|22698.19|22618.19|22707.39|22627.39|22707.39|22627.39|22698.19|22618.19|10
1735295420000|2024-12-27 10:30:20|22708.14|22628.14|22711.33|22631.33|22711.33|22631.33|22706.94|22626.94|10
1735295430000|2024-12-27 10:30:30|22711.38|22631.38|22703.26|22623.26|22711.38|22631.38|22703.26|22623.26|10
1735295440000|2024-12-27 10:30:40|22702.92|22622.92|22701.91|22621.91|22703.48|22623.48|22701.91|22621.91|10
1735295450000|2024-12-27 10:30:50|22701.76|22621.76|22694.21|22614.21|22701.76|22621.76|22693.94|22613.94|10
1735295460000|2024-12-27 10:31:00|22693.55|22613.55|22688|22608|22693.55|22613.55|22688|22608|10
1735295470000|2024-12-27 10:31:10|22686.85|22606.85|22672.45|22592.45|22686.85|22606.85|22672.45|22592.45|10
1735295480000|2024-12-27 10:31:20|22672.33|22592.33|22668.77|22588.77|22672.33|22592.33|22668.77|22588.77|10
1735295490000|2024-12-27 10:31:30|22668.37|22588.37|22660.68|22580.68|22668.37|22588.37|22660.68|22580.68|10
1735295500000|2024-12-27 10:31:40|22659.77|22579.77|22661.95|22581.95|22661.95|22581.95|22657.38|22577.38|10
1735295510000|2024-12-27 10:31:50|22662.24|22582.24|22660.07|22580.07|22662.3|22582.3|22659.57|22579.57|10
1735295520000|2024-12-27 10:32:00|22660.33|22580.33|22656.07|22576.07|22664.73|22584.73|22656.07|22576.07|10
1735295530000|2024-12-27 10:32:10|22654.77|22574.77|22642.27|22562.27|22654.77|22574.77|22642.27|22562.27|10
1735295540000|2024-12-27 10:32:20|22643.11|22563.11|22641.52|22561.52|22643.11|22563.11|22639.61|22559.61|9
1735295550000|2024-12-27 10:32:30|22640.92|22560.92|22628.03|22548.03|22640.92|22560.92|22628.03|22548.03|10
1735295560000|2024-12-27 10:32:40|22626.71|22546.71|22621.15|22541.15|22626.71|22546.71|22620.9|22540.9|10
1735295570000|2024-12-27 10:32:50|22620.06|22540.06|22615.71|22535.71|22620.25|22540.25|22615.71|22535.71|10
1735295580000|2024-12-27 10:33:00|22616.3|22536.3|22615.47|22535.47|22616.3|22536.3|22613.37|22533.37|10
1735295590000|2024-12-27 10:33:10|22613.11|22533.11|22610.66|22530.66|22613.11|22533.11|22609.47|22529.47|10
1735295600000|2024-12-27 10:33:20|22611.89|22531.89|22615.89|22535.89|22615.89|22535.89|22611.89|22531.89|10
1735295610000|2024-12-27 10:33:30|22616.05|22536.05|22620.05|22540.05|22621.28|22541.28|22616.05|22536.05|10
1735295620000|2024-12-27 10:33:40|22621.65|22541.65|22628.54|22548.54|22628.54|22548.54|22621.65|22541.65|10
1735295630000|2024-12-27 10:33:50|22628.67|22548.67|22623.03|22543.03|22628.67|22548.67|22623.03|22543.03|10
1735295640000|2024-12-27 10:34:00|22623.95|22543.95|22620.01|22540.01|22623.95|22543.95|22620.01|22540.01|10
1735295650000|2024-12-27 10:34:10|22619.2|22539.2|22617.25|22537.25|22619.24|22539.24|22617.22|22537.22|10
1735295660000|2024-12-27 10:34:20|22616.56|22536.56|22615.11|22535.11|22616.56|22536.56|22614.65|22534.65|10
1735295670000|2024-12-27 10:34:30|22615.58|22535.58|22614.27|22534.27|22615.58|22535.58|22613.49|22533.49|10
1735295680000|2024-12-27 10:34:40|22613.15|22533.15|22610.6|22530.6|22613.15|22533.15|22609.88|22529.88|10
1735295690000|2024-12-27 10:34:50|22612.68|22532.68|22611.64|22531.64|22612.69|22532.69|22611.29|22531.29|9
1735295700000|2024-12-27 10:35:00|22610.75|22530.75|22614.21|22534.21|22614.98|22534.98|22610.46|22530.46|10
1735295710000|2024-12-27 10:35:10|22612.03|22532.03|22609.75|22529.75|22612.03|22532.03|22609.75|22529.75|9
1735295720000|2024-12-27 10:35:20|22609.77|22529.77|22612.47|22532.47|22612.47|22532.47|22609.29|22529.29|10
1735295730000|2024-12-27 10:35:30|22611.97|22531.97|22609.94|22529.94|22611.97|22531.97|22609.2|22529.2|10
1735295740000|2024-12-27 10:35:40|22610.56|22530.56|22614.2|22534.2|22614.47|22534.47|22610.56|22530.56|10
1735295750000|2024-12-27 10:35:50|22615.37|22535.37|22622.65|22542.65|22622.65|22542.65|22615.23|22535.23|10
1735295760000|2024-12-27 10:36:00|22622.68|22542.68|22619.46|22539.46|22622.85|22542.85|22619.04|22539.04|10
1735295770000|2024-12-27 10:36:10|22618.82|22538.82|22616|22536|22619.01|22539.01|22616|22536|10
1735295780000|2024-12-27 10:36:20|22616.32|22536.32|22614.91|22534.91|22616.95|22536.95|22614.91|22534.91|10
1735295790000|2024-12-27 10:36:30|22613.64|22533.64|22610.93|22530.93|22614.29|22534.29|22610.93|22530.93|10
1735295800000|2024-12-27 10:36:40|22610.77|22530.77|22611.98|22531.98|22611.98|22531.98|22609.89|22529.89|10
1735295810000|2024-12-27 10:36:50|22611.82|22531.82|22611.45|22531.45|22611.82|22531.82|22609.78|22529.78|9
1735295820000|2024-12-27 10:37:00|22611.62|22531.62|22608.64|22528.64|22611.62|22531.62|22608.64|22528.64|10
1735295830000|2024-12-27 10:37:10|22608.53|22528.53|22612.54|22532.54|22612.54|22532.54|22608.19|22528.19|10
1735295840000|2024-12-27 10:37:20|22612.52|22532.52|22615.52|22535.52|22615.52|22535.52|22612.38|22532.38|10
1735295850000|2024-12-27 10:37:30|22615.58|22535.58|22610.55|22530.55|22616.15|22536.15|22609.86|22529.86|10
1735295860000|2024-12-27 10:37:40|22611.21|22531.21|22609.66|22529.66|22612.28|22532.28|22609.66|22529.66|10
1735295870000|2024-12-27 10:37:50|22609.06|22529.06|22608.34|22528.34|22609.06|22529.06|22607.74|22527.74|9
1735295880000|2024-12-27 10:38:00|22608.36|22528.36|22610.56|22530.56|22610.56|22530.56|22606.53|22526.53|10
1735295890000|2024-12-27 10:38:10|22610.21|22530.21|22612.34|22532.34|22612.34|22532.34|22610.21|22530.21|10
1735295900000|2024-12-27 10:38:20|22612.78|22532.78|22612.66|22532.66|22613.13|22533.13|22612.03|22532.03|10
1735295910000|2024-12-27 10:38:30|22610.42|22530.42|22608.88|22528.88|22611.17|22531.17|22608.88|22528.88|10
1735295920000|2024-12-27 10:38:40|22608.81|22528.81|22610.24|22530.24|22610.24|22530.24|22608.63|22528.63|10
1735295930000|2024-12-27 10:38:50|22610.48|22530.48|22609.38|22529.38|22611.72|22531.72|22609.38|22529.38|10
1735295940000|2024-12-27 10:39:00|22609.13|22529.13|22608.76|22528.76|22609.31|22529.31|22608.76|22528.76|9
1735295950000|2024-12-27 10:39:10|22608.17|22528.17|22610.42|22530.42|22610.42|22530.42|22607.28|22527.28|10
1735295960000|2024-12-27 10:39:20|22610.51|22530.51|22616.35|22536.35|22616.35|22536.35|22610.51|22530.51|10
1735295970000|2024-12-27 10:39:30|22616.44|22536.44|22621.54|22541.54|22621.54|22541.54|22616.44|22536.44|9
1735295980000|2024-12-27 10:39:40|22622.05|22542.05|22626.8|22546.8|22626.8|22546.8|22622.05|22542.05|10
1735295990000|2024-12-27 10:39:50|22627.14|22547.14|22628.19|22548.19|22628.19|22548.19|22626.05|22546.05|10
1735296000000|2024-12-27 10:40:00|22629.45|22549.45|22632.36|22552.36|22632.36|22552.36|22629.45|22549.45|10
1735296010000|2024-12-27 10:40:10|22632.79|22552.79|22634.45|22554.45|22634.46|22554.46|22632.6|22552.6|10
1735296020000|2024-12-27 10:40:20|22633.37|22553.37|22634.14|22554.14|22634.16|22554.16|22632.23|22552.23|10
1735296030000|2024-12-27 10:40:30|22634.27|22554.27|22636.08|22556.08|22636.08|22556.08|22634.27|22554.27|10
1735296040000|2024-12-27 10:40:40|22638.25|22558.25|22651.44|22571.44|22651.71|22571.71|22637.8|22557.8|10
1735296050000|2024-12-27 10:40:50|22651.12|22571.12|22647.26|22567.26|22651.13|22571.13|22647.26|22567.26|9
1735296060000|2024-12-27 10:41:00|22647.79|22567.79|22647.64|22567.64|22647.79|22567.79|22646.87|22566.87|10
1735296070000|2024-12-27 10:41:10|22647.89|22567.89|22651.74|22571.74|22651.74|22571.74|22647.89|22567.89|10
1735296080000|2024-12-27 10:41:20|22652.42|22572.42|22651.89|22571.89|22653.36|22573.36|22651.89|22571.89|10
1735296090000|2024-12-27 10:41:30|22652.31|22572.31|22654.72|22574.72|22654.82|22574.82|22652.31|22572.31|10
1735296100000|2024-12-27 10:41:40|22654.5|22574.5|22651.22|22571.22|22654.5|22574.5|22650.46|22570.46|10
1735296110000|2024-12-27 10:41:50|22650.78|22570.78|22653.57|22573.57|22654.01|22574.01|22650.78|22570.78|10
1735296120000|2024-12-27 10:42:00|22653.49|22573.49|22660.84|22580.84|22661.06|22581.06|22653.33|22573.33|10
1735296130000|2024-12-27 10:42:10|22661.01|22581.01|22663.1|22583.1|22663.1|22583.1|22659.61|22579.61|10
1735296140000|2024-12-27 10:42:20|22664.37|22584.37|22673.44|22593.44|22673.44|22593.44|22664.37|22584.37|10
1735296150000|2024-12-27 10:42:30|22673.71|22593.71|22675.75|22595.75|22677.35|22597.35|22673.71|22593.71|10
1735296160000|2024-12-27 10:42:40|22675.64|22595.64|22677.32|22597.32|22677.32|22597.32|22675.64|22595.64|9
1735296170000|2024-12-27 10:42:50|22677.52|22597.52|22676.58|22596.58|22678.75|22598.75|22676.58|22596.58|10
1735296180000|2024-12-27 10:43:00|22676.5|22596.5|22675.71|22595.71|22676.66|22596.66|22675.71|22595.71|10
1735296190000|2024-12-27 10:43:10|22675.05|22595.05|22673.69|22593.69|22675.52|22595.52|22673.69|22593.69|10
1735296200000|2024-12-27 10:43:20|22673.87|22593.87|22672.82|22592.82|22673.87|22593.87|22672.6|22592.6|10
1735296210000|2024-12-27 10:43:30|22672.33|22592.33|22673.69|22593.69|22674.11|22594.11|22672.2|22592.2|9
1735296220000|2024-12-27 10:43:40|22673.16|22593.16|22670.78|22590.78|22673.16|22593.16|22670.7|22590.7|10
1735296230000|2024-12-27 10:43:50|22670.67|22590.67|22670.62|22590.62|22670.67|22590.67|22670.04|22590.04|9
1735296240000|2024-12-27 10:44:00|22670.8|22590.8|22675.61|22595.61|22675.61|22595.61|22670.8|22590.8|10
1735296250000|2024-12-27 10:44:10|22675.94|22595.94|22675.62|22595.62|22676.4|22596.4|22675.62|22595.62|9
1735296260000|2024-12-27 10:44:20|22675.56|22595.56|22674.64|22594.64|22676.01|22596.01|22674.64|22594.64|10
1735296270000|2024-12-27 10:44:30|22673.99|22593.99|22673.14|22593.14|22673.99|22593.99|22673.08|22593.08|10
1735296280000|2024-12-27 10:44:40|22672.97|22592.97|22674.79|22594.79|22674.79|22594.79|22672.58|22592.58|10
1735296290000|2024-12-27 10:44:50|22674.93|22594.93|22673.27|22593.27|22676.71|22596.71|22671.95|22591.95|10
1735296300000|2024-12-27 10:45:00|22672.83|22592.83|22674.43|22594.43|22675.52|22595.52|22672.83|22592.83|9
1735296310000|2024-12-27 10:45:10|22673.77|22593.77|22675.6|22595.6|22675.6|22595.6|22673.73|22593.73|10
1735296320000|2024-12-27 10:45:20|22676.13|22596.13|22678.12|22598.12|22678.34|22598.34|22676.13|22596.13|9
1735296330000|2024-12-27 10:45:30|22678.11|22598.11|22679.03|22599.03|22679.03|22599.03|22677.63|22597.63|10
1735296340000|2024-12-27 10:45:40|22679.77|22599.77|22682.71|22602.71|22682.84|22602.84|22679.77|22599.77|10
1735296350000|2024-12-27 10:45:50|22682.94|22602.94|22681.9|22601.9|22683.77|22603.77|22681.9|22601.9|10
1735296360000|2024-12-27 10:46:00|22682.15|22602.15|22686.41|22606.41|22686.49|22606.49|22682.15|22602.15|9
1735296370000|2024-12-27 10:46:10|22686.31|22606.31|22694.98|22614.98|22694.98|22614.98|22686.31|22606.31|10
1735296380000|2024-12-27 10:46:20|22695.8|22615.8|22701.09|22621.09|22701.09|22621.09|22695.8|22615.8|10
1735296390000|2024-12-27 10:46:30|22703.2|22623.2|22707.66|22627.66|22708.19|22628.19|22703.2|22623.2|10
1735296400000|2024-12-27 10:46:40|22706.99|22626.99|22706.02|22626.02|22708.11|22628.11|22706.02|22626.02|10
1735296410000|2024-12-27 10:46:50|22706.18|22626.18|22703.55|22623.55|22707.18|22627.18|22703.55|22623.55|10
1735296420000|2024-12-27 10:47:00|22703.65|22623.65|22702.45|22622.45|22703.97|22623.97|22700.71|22620.71|10
1735296430000|2024-12-27 10:47:10|22702.18|22622.18|22700.02|22620.02|22702.81|22622.81|22699.93|22619.93|10
1735296440000|2024-12-27 10:47:20|22700.03|22620.03|22692.17|22612.17|22700.03|22620.03|22692.17|22612.17|10
1735296450000|2024-12-27 10:47:30|22691.18|22611.18|22699.06|22619.06|22699.06|22619.06|22691.18|22611.18|10
1735296460000|2024-12-27 10:47:40|22699.03|22619.03|22702.07|22622.07|22702.17|22622.17|22699.03|22619.03|10
1735296470000|2024-12-27 10:47:50|22702.17|22622.17|22701.1|22621.1|22702.33|22622.33|22699.06|22619.06|10
1735296480000|2024-12-27 10:48:00|22700.91|22620.91|22704.49|22624.49|22705.23|22625.23|22699.11|22619.11|10
1735296490000|2024-12-27 10:48:10|22702.66|22622.66|22702.1|22622.1|22702.66|22622.66|22702.01|22622.01|9
1735296500000|2024-12-27 10:48:20|22702.53|22622.53|22706.61|22626.61|22706.61|22626.61|22702.53|22622.53|9
1735296510000|2024-12-27 10:48:30|22706.53|22626.53|22701.19|22621.19|22706.53|22626.53|22700.51|22620.51|10
1735296520000|2024-12-27 10:48:40|22701.08|22621.08|22696.16|22616.16|22701.08|22621.08|22695.87|22615.87|10
1735296530000|2024-12-27 10:48:50|22696.59|22616.59|22691.23|22611.23|22696.59|22616.59|22691.23|22611.23|10
1735296540000|2024-12-27 10:49:00|22691.2|22611.2|22693.57|22613.57|22693.57|22613.57|22691.2|22611.2|9
1735296550000|2024-12-27 10:49:10|22693.8|22613.8|22694.79|22614.79|22694.96|22614.96|22693.8|22613.8|10
1735296560000|2024-12-27 10:49:20|22694.71|22614.71|22695.47|22615.47|22695.47|22615.47|22694.16|22614.16|10
1735296570000|2024-12-27 10:49:30|22695.43|22615.43|22692.68|22612.68|22695.43|22615.43|22692.31|22612.31|10
1735296580000|2024-12-27 10:49:40|22692.2|22612.2|22691.39|22611.39|22692.2|22612.2|22691.39|22611.39|10
1735296590000|2024-12-27 10:49:50|22691.5|22611.5|22691.74|22611.74|22691.87|22611.87|22691.31|22611.31|8
1735296600000|2024-12-27 10:50:00|22691.73|22611.73|22693.69|22613.69|22693.86|22613.86|22691.49|22611.49|10
1735296610000|2024-12-27 10:50:10|22694.82|22614.82|22699.26|22619.26|22699.26|22619.26|22694.82|22614.82|10
1735296620000|2024-12-27 10:50:20|22699.84|22619.84|22700.75|22620.75|22701.48|22621.48|22697.01|22617.01|10
1735296630000|2024-12-27 10:50:30|22700.7|22620.7|22703.96|22623.96|22704.39|22624.39|22700.52|22620.52|10
1735296640000|2024-12-27 10:50:40|22704.11|22624.11|22702.02|22622.02|22704.11|22624.11|22702.02|22622.02|8
1735296650000|2024-12-27 10:50:50|22702.1|22622.1|22700.78|22620.78|22702.1|22622.1|22700.78|22620.78|10
1735296660000|2024-12-27 10:51:00|22700.42|22620.42|22702.58|22622.58|22702.6|22622.6|22700.42|22620.42|10
1735296670000|2024-12-27 10:51:10|22702.53|22622.53|22699.43|22619.43|22702.53|22622.53|22698|22618|10
1735296680000|2024-12-27 10:51:20|22699.57|22619.57|22698.52|22618.52|22700.52|22620.52|22697.72|22617.72|10
1735296690000|2024-12-27 10:51:30|22698.84|22618.84|22697.34|22617.34|22699.17|22619.17|22697.34|22617.34|10
1735296700000|2024-12-27 10:51:40|22697.28|22617.28|22695.97|22615.97|22697.28|22617.28|22695.88|22615.88|10
1735296710000|2024-12-27 10:51:50|22696.02|22616.02|22697.31|22617.31|22697.31|22617.31|22695.82|22615.82|10
1735296720000|2024-12-27 10:52:00|22697.25|22617.25|22696.85|22616.85|22697.25|22617.25|22695.71|22615.71|10
1735296730000|2024-12-27 10:52:10|22696.93|22616.93|22697.47|22617.47|22697.55|22617.55|22696.93|22616.93|10
1735296740000|2024-12-27 10:52:20|22697.58|22617.58|22696.16|22616.16|22697.58|22617.58|22696.16|22616.16|10
1735296750000|2024-12-27 10:52:30|22696.17|22616.17|22692.76|22612.76|22696.17|22616.17|22692.76|22612.76|10
1735296760000|2024-12-27 10:52:40|22692.21|22612.21|22692.63|22612.63|22693.15|22613.15|22691.77|22611.77|10
1735296770000|2024-12-27 10:52:50|22692.6|22612.6|22695.37|22615.37|22695.37|22615.37|22692.6|22612.6|10
1735296780000|2024-12-27 10:53:00|22695.38|22615.38|22695.79|22615.79|22695.84|22615.84|22695.27|22615.27|10
1735296790000|2024-12-27 10:53:10|22695.7|22615.7|22691.44|22611.44|22695.7|22615.7|22691.34|22611.34|10
1735296800000|2024-12-27 10:53:20|22692.67|22612.67|22694.57|22614.57|22694.57|22614.57|22692.51|22612.51|9
1735296810000|2024-12-27 10:53:30|22694.55|22614.55|22688.95|22608.95|22694.65|22614.65|22688.89|22608.89|10
1735296820000|2024-12-27 10:53:40|22688.74|22608.74|22689.32|22609.32|22689.36|22609.36|22688.74|22608.74|8
1735296830000|2024-12-27 10:53:50|22689.17|22609.17|22691.44|22611.44|22691.53|22611.53|22689.17|22609.17|10
1735296840000|2024-12-27 10:54:00|22691.5|22611.5|22692.92|22612.92|22692.92|22612.92|22691.5|22611.5|10
1735296850000|2024-12-27 10:54:10|22691.9|22611.9|22693.66|22613.66|22693.66|22613.66|22691.9|22611.9|10
1735296860000|2024-12-27 10:54:20|22693.69|22613.69|22694.29|22614.29|22696.26|22616.26|22693.69|22613.69|10
1735296870000|2024-12-27 10:54:30|22694.18|22614.18|22695.13|22615.13|22695.19|22615.19|22694.15|22614.15|10
1735296880000|2024-12-27 10:54:40|22694.93|22614.93|22695.84|22615.84|22695.93|22615.93|22694.84|22614.84|10
1735296890000|2024-12-27 10:54:50|22695.82|22615.82|22693.42|22613.42|22695.82|22615.82|22693.35|22613.35|9
1735296900000|2024-12-27 10:55:00|22693.27|22613.27|22692.93|22612.93|22693.29|22613.29|22692.93|22612.93|10
1735296910000|2024-12-27 10:55:10|22692.1|22612.1|22691.04|22611.04|22692.1|22612.1|22690.59|22610.59|10
1735296920000|2024-12-27 10:55:20|22690.63|22610.63|22691.92|22611.92|22692.62|22612.62|22690.63|22610.63|10
1735296930000|2024-12-27 10:55:30|22690.99|22610.99|22689.35|22609.35|22690.99|22610.99|22689.35|22609.35|10
1735296940000|2024-12-27 10:55:40|22689.25|22609.25|22689.6|22609.6|22689.6|22609.6|22689.12|22609.12|10
1735296950000|2024-12-27 10:55:50|22689.71|22609.71|22693.08|22613.08|22693.08|22613.08|22689.71|22609.71|10
1735296960000|2024-12-27 10:56:00|22693.21|22613.21|22693.16|22613.16|22693.49|22613.49|22693.16|22613.16|9
1735296970000|2024-12-27 10:56:10|22693.19|22613.19|22695.28|22615.28|22695.28|22615.28|22693.19|22613.19|9
1735296980000|2024-12-27 10:56:20|22695.7|22615.7|22695.43|22615.43|22695.91|22615.91|22694.95|22614.95|10
1735296990000|2024-12-27 10:56:30|22695.55|22615.55|22695.31|22615.31|22695.55|22615.55|22694.87|22614.87|10
1735297000000|2024-12-27 10:56:40|22695.38|22615.38|22697.31|22617.31|22697.31|22617.31|22695.32|22615.32|10
1735297010000|2024-12-27 10:56:50|22697.61|22617.61|22699.4|22619.4|22699.4|22619.4|22697.19|22617.19|9
1735297020000|2024-12-27 10:57:00|22700.23|22620.23|22704.14|22624.14|22704.14|22624.14|22700.23|22620.23|10
1735297030000|2024-12-27 10:57:10|22704.86|22624.86|22709.07|22629.07|22709.07|22629.07|22704.86|22624.86|10
1735297040000|2024-12-27 10:57:20|22709.56|22629.56|22714.06|22634.06|22714.06|22634.06|22709.37|22629.37|10
1735297050000|2024-12-27 10:57:30|22714.5|22634.5|22720.23|22640.23|22720.23|22640.23|22714.5|22634.5|10
1735297060000|2024-12-27 10:57:40|22720.49|22640.49|22721.76|22641.76|22721.76|22641.76|22719.77|22639.77|10
1735297070000|2024-12-27 10:57:50|22721.84|22641.84|22721.03|22641.03|22722.61|22642.61|22720.94|22640.94|10
1735297080000|2024-12-27 10:58:00|22719.25|22639.25|22717.96|22637.96|22719.25|22639.25|22717.96|22637.96|10
1735297090000|2024-12-27 10:58:10|22717.23|22637.23|22718.22|22638.22|22718.22|22638.22|22715.83|22635.83|10
1735297100000|2024-12-27 10:58:20|22718.26|22638.26|22719.58|22639.58|22720.05|22640.05|22718.26|22638.26|10
1735297110000|2024-12-27 10:58:30|22719.28|22639.28|22719.48|22639.48|22719.48|22639.48|22718.71|22638.71|10
1735297120000|2024-12-27 10:58:40|22719.59|22639.59|22720.21|22640.21|22720.25|22640.25|22719.59|22639.59|10
1735297130000|2024-12-27 10:58:50|22720.23|22640.23|22723|22643|22723.6|22643.6|22720.23|22640.23|10
1735297140000|2024-12-27 10:59:00|22722.88|22642.88|22722.07|22642.07|22722.88|22642.88|22721.9|22641.9|9
1735297150000|2024-12-27 10:59:10|22722.03|22642.03|22722.98|22642.98|22723.4|22643.4|22722.01|22642.01|10
1735297160000|2024-12-27 10:59:20|22723.03|22643.03|22723.55|22643.55|22723.59|22643.59|22722.75|22642.75|9
1735297170000|2024-12-27 10:59:30|22723.66|22643.66|22730.86|22650.86|22731|22651|22723.66|22643.66|10
1735297180000|2024-12-27 10:59:40|22734.75|22654.75|22732.04|22652.04|22735.69|22655.69|22732.04|22652.04|10
1735297190000|2024-12-27 10:59:50|22731.9|22651.9|22730.15|22650.15|22731.9|22651.9|22730.15|22650.15|10
1735297200000|2024-12-27 11:00:00|22730.16|22650.16|22727.47|22647.47|22730.16|22650.16|22727.21|22647.21|10
1735297210000|2024-12-27 11:00:10|22726.88|22646.88|22727.39|22647.39|22727.79|22647.79|22726.35|22646.35|10
1735297220000|2024-12-27 11:00:20|22727.44|22647.44|22730.3|22650.3|22731.47|22651.47|22727.44|22647.44|10
1735297230000|2024-12-27 11:00:30|22729.36|22649.36|22736.07|22656.07|22736.07|22656.07|22728.88|22648.88|10
1735297240000|2024-12-27 11:00:40|22736|22656|22730.43|22650.43|22736.5|22656.5|22730.43|22650.43|10
1735297250000|2024-12-27 11:00:50|22730.01|22650.01|22727.08|22647.08|22730.01|22650.01|22727.08|22647.08|10
1735297260000|2024-12-27 11:01:00|22726.56|22646.56|22722.09|22642.09|22727.66|22647.66|22722.09|22642.09|10
1735297270000|2024-12-27 11:01:10|22720.95|22640.95|22716.85|22636.85|22720.95|22640.95|22716.65|22636.65|10
1735297280000|2024-12-27 11:01:20|22716.08|22636.08|22717.42|22637.42|22717.9|22637.9|22715.42|22635.42|10
1735297290000|2024-12-27 11:01:30|22718.3|22638.3|22721.66|22641.66|22722.07|22642.07|22718.3|22638.3|10
1735297300000|2024-12-27 11:01:40|22722.29|22642.29|22725.77|22645.77|22725.77|22645.77|22722.29|22642.29|10
1735297310000|2024-12-27 11:01:50|22725.58|22645.58|22720.19|22640.19|22725.58|22645.58|22719.96|22639.96|10
1735297320000|2024-12-27 11:02:00|22718.67|22638.67|22715.01|22635.01|22718.67|22638.67|22714.44|22634.44|9
1735297330000|2024-12-27 11:02:10|22715.98|22635.98|22719.54|22639.54|22719.54|22639.54|22715.98|22635.98|9
1735297340000|2024-12-27 11:02:20|22719.81|22639.81|22719.49|22639.49|22719.96|22639.96|22718.97|22638.97|10
1735297350000|2024-12-27 11:02:30|22719.54|22639.54|22716.82|22636.82|22719.54|22639.54|22716.31|22636.31|9
1735297360000|2024-12-27 11:02:40|22715.19|22635.19|22710.19|22630.19|22715.19|22635.19|22710.19|22630.19|10
1735297370000|2024-12-27 11:02:50|22710.14|22630.14|22708.93|22628.93|22710.3|22630.3|22708.6|22628.6|10
1735297380000|2024-12-27 11:03:00|22708.56|22628.56|22710.74|22630.74|22710.74|22630.74|22707.42|22627.42|10
1735297390000|2024-12-27 11:03:10|22711.65|22631.65|22716.02|22636.02|22716.02|22636.02|22711.55|22631.55|10
1735297400000|2024-12-27 11:03:20|22715.85|22635.85|22723.94|22643.94|22723.94|22643.94|22715.84|22635.84|10
1735297410000|2024-12-27 11:03:30|22724.98|22644.98|22728.26|22648.26|22728.7|22648.7|22724.98|22644.98|10
1735297420000|2024-12-27 11:03:40|22728.32|22648.32|22727.34|22647.34|22728.32|22648.32|22726.12|22646.12|9
1735297430000|2024-12-27 11:03:50|22727.59|22647.59|22726.3|22646.3|22727.65|22647.65|22726.3|22646.3|10
1735297440000|2024-12-27 11:04:00|22726.55|22646.55|22725.36|22645.36|22726.62|22646.62|22723.93|22643.93|10
1735297450000|2024-12-27 11:04:10|22725.52|22645.52|22729.31|22649.31|22729.31|22649.31|22725.52|22645.52|10
1735297460000|2024-12-27 11:04:20|22729.3|22649.3|22728.13|22648.13|22730.21|22650.21|22728.13|22648.13|10
1735297470000|2024-12-27 11:04:30|22727.98|22647.98|22734.84|22654.84|22734.84|22654.84|22727.81|22647.81|10
1735297480000|2024-12-27 11:04:40|22735.45|22655.45|22737.97|22657.97|22738.2|22658.2|22735.45|22655.45|10
1735297490000|2024-12-27 11:04:50|22737.25|22657.25|22742.3|22662.3|22742.3|22662.3|22734.89|22654.89|10
1735297500000|2024-12-27 11:05:00|22741.67|22661.67|22742.16|22662.16|22742.51|22662.51|22741.36|22661.36|10
1735297510000|2024-12-27 11:05:10|22741.87|22661.87|22740.26|22660.26|22742.27|22662.27|22739.09|22659.09|10
1735297520000|2024-12-27 11:05:20|22740.54|22660.54|22738.37|22658.37|22740.65|22660.65|22738.24|22658.24|10
1735297530000|2024-12-27 11:05:30|22739|22659|22744.68|22664.68|22744.68|22664.68|22739|22659|10
1735297540000|2024-12-27 11:05:40|22745.15|22665.15|22747.85|22667.85|22747.85|22667.85|22745|22665|10
1735297550000|2024-12-27 11:05:50|22748.2|22668.2|22745.57|22665.57|22749.9|22669.9|22745.03|22665.03|10
1735297560000|2024-12-27 11:06:00|22745.34|22665.34|22741.79|22661.79|22745.34|22665.34|22741.79|22661.79|10
1735297570000|2024-12-27 11:06:10|22741.36|22661.36|22743.63|22663.63|22743.63|22663.63|22741.36|22661.36|10
1735297580000|2024-12-27 11:06:20|22745.04|22665.04|22749.88|22669.88|22750.06|22670.06|22745.04|22665.04|10
1735297590000|2024-12-27 11:06:30|22750.05|22670.05|22750.36|22670.36|22750.55|22670.55|22750.05|22670.05|10
1735297600000|2024-12-27 11:06:40|22752.81|22672.81|22758.43|22678.43|22758.43|22678.43|22752.81|22672.81|10
1735297610000|2024-12-27 11:06:50|22758.56|22678.56|22758.96|22678.96|22760.55|22680.55|22758.5|22678.5|9
1735297620000|2024-12-27 11:07:00|22758.24|22678.24|22766.51|22686.51|22766.51|22686.51|22757.75|22677.75|10
1735297630000|2024-12-27 11:07:10|22766.66|22686.66|22765.56|22685.56|22767.12|22687.12|22765.56|22685.56|9
1735297640000|2024-12-27 11:07:20|22765.61|22685.61|22766.05|22686.05|22767.54|22687.54|22765.61|22685.61|9
1735297650000|2024-12-27 11:07:30|22765.83|22685.83|22765.87|22685.87|22766.24|22686.24|22765.74|22685.74|9
1735297660000|2024-12-27 11:07:40|22765.55|22685.55|22758.36|22678.36|22765.55|22685.55|22756.64|22676.64|10
1735297670000|2024-12-27 11:07:50|22758.97|22678.97|22758.07|22678.07|22759.21|22679.21|22758.07|22678.07|10
1735297680000|2024-12-27 11:08:00|22758.38|22678.38|22755.81|22675.81|22758.38|22678.38|22755.81|22675.81|9
1735297690000|2024-12-27 11:08:10|22755.72|22675.72|22765.87|22685.87|22765.87|22685.87|22755.63|22675.63|10
1735297700000|2024-12-27 11:08:20|22758.48|22678.48|22758.78|22678.78|22759.42|22679.42|22758.48|22678.48|10
1735297710000|2024-12-27 11:08:30|22758.7|22678.7|22759.35|22679.35|22759.68|22679.68|22758.7|22678.7|10
1735297720000|2024-12-27 11:08:40|22759.53|22679.53|22760.83|22680.83|22760.83|22680.83|22759.53|22679.53|9
1735297730000|2024-12-27 11:08:50|22760.86|22680.86|22762.91|22682.91|22763.54|22683.54|22760.86|22680.86|9
1735297740000|2024-12-27 11:09:00|22763.05|22683.05|22765.09|22685.09|22765.11|22685.11|22763.05|22683.05|10
1735297750000|2024-12-27 11:09:10|22765.27|22685.27|22765.86|22685.86|22766.12|22686.12|22763.75|22683.75|10
1735297760000|2024-12-27 11:09:20|22766.1|22686.1|22770.25|22690.25|22770.72|22690.72|22765.16|22685.16|10
1735297770000|2024-12-27 11:09:30|22770.3|22690.3|22769.81|22689.81|22771.05|22691.05|22769.75|22689.75|9
1735297780000|2024-12-27 11:09:40|22769.71|22689.71|22769.18|22689.18|22769.71|22689.71|22768.6|22688.6|9
1735297790000|2024-12-27 11:09:50|22769.17|22689.17|22769.47|22689.47|22769.47|22689.47|22768.16|22688.16|10
1735297800000|2024-12-27 11:10:00|22769.43|22689.43|22769.18|22689.18|22769.43|22689.43|22768.43|22688.43|10
1735297810000|2024-12-27 11:10:10|22769.6|22689.6|22770.17|22690.17|22770.17|22690.17|22768.65|22688.65|10
1735297820000|2024-12-27 11:10:20|22770.31|22690.31|22769.96|22689.96|22770.55|22690.55|22769.84|22689.84|9
1735297830000|2024-12-27 11:10:30|22769.4|22689.4|22769.25|22689.25|22769.4|22689.4|22768.2|22688.2|10
1735297840000|2024-12-27 11:10:40|22769.04|22689.04|22769.61|22689.61|22769.77|22689.77|22768.91|22688.91|9
1735297850000|2024-12-27 11:10:50|22769.96|22689.96|22769.16|22689.16|22771.21|22691.21|22769.16|22689.16|9
1735297860000|2024-12-27 11:11:00|22769.03|22689.03|22765.63|22685.63|22769.03|22689.03|22765.63|22685.63|10
1735297870000|2024-12-27 11:11:10|22764.79|22684.79|22764.3|22684.3|22764.79|22684.79|22763.38|22683.38|10
1735297880000|2024-12-27 11:11:20|22763.96|22683.96|22764.66|22684.66|22764.66|22684.66|22763.54|22683.54|10
1735297890000|2024-12-27 11:11:30|22764.21|22684.21|22765.86|22685.86|22765.86|22685.86|22764.21|22684.21|10
1735297900000|2024-12-27 11:11:40|22765.91|22685.91|22766.31|22686.31|22766.31|22686.31|22763.74|22683.74|10
1735297910000|2024-12-27 11:11:50|22766.17|22686.17|22765.95|22685.95|22766.55|22686.55|22765.86|22685.86|10
1735297920000|2024-12-27 11:12:00|22766.01|22686.01|22766.16|22686.16|22766.47|22686.47|22765.95|22685.95|10
1735297930000|2024-12-27 11:12:10|22766.94|22686.94|22771.47|22691.47|22771.47|22691.47|22766.94|22686.94|9
1735297940000|2024-12-27 11:12:20|22772.27|22692.27|22777.97|22697.97|22777.97|22697.97|22772.27|22692.27|10
1735297950000|2024-12-27 11:12:30|22778.13|22698.13|22777.72|22697.72|22779.59|22699.59|22777.72|22697.72|10
1735297960000|2024-12-27 11:12:40|22777.79|22697.79|22780.54|22700.54|22780.54|22700.54|22777.79|22697.79|10
1735297970000|2024-12-27 11:12:50|22780.48|22700.48|22780.35|22700.35|22781.26|22701.26|22780.28|22700.28|10
1735297980000|2024-12-27 11:13:00|22780.83|22700.83|22784.2|22704.2|22784.2|22704.2|22780.83|22700.83|10
1735297990000|2024-12-27 11:13:10|22784.29|22704.29|22783.73|22703.73|22784.39|22704.39|22783.3|22703.3|10
1735298000000|2024-12-27 11:13:20|22782.82|22702.82|22780.45|22700.45|22782.82|22702.82|22780.21|22700.21|10
1735298010000|2024-12-27 11:13:30|22780.12|22700.12|22777.83|22697.83|22780.22|22700.22|22777.83|22697.83|9
1735298020000|2024-12-27 11:13:40|22777.8|22697.8|22776.6|22696.6|22778.04|22698.04|22776.37|22696.37|10
1735298030000|2024-12-27 11:13:50|22776.18|22696.18|22775.53|22695.53|22776.18|22696.18|22775.3|22695.3|10
1735298040000|2024-12-27 11:14:00|22775.58|22695.58|22775.08|22695.08|22775.92|22695.92|22774.79|22694.79|10
1735298050000|2024-12-27 11:14:10|22774.35|22694.35|22769.54|22689.54|22774.35|22694.35|22769.54|22689.54|9
1735298060000|2024-12-27 11:14:20|22769.2|22689.2|22766.3|22686.3|22769.2|22689.2|22764.96|22684.96|10
1735298070000|2024-12-27 11:14:30|22766.63|22686.63|22769.77|22689.77|22769.77|22689.77|22765.74|22685.74|10
1735298080000|2024-12-27 11:14:40|22771|22691|22770.94|22690.94|22771|22691|22770.15|22690.15|10
1735298090000|2024-12-27 11:14:50|22770.87|22690.87|22773.23|22693.23|22773.23|22693.23|22770.87|22690.87|10
1735298100000|2024-12-27 11:15:00|22773.15|22693.15|22776.06|22696.06|22776.06|22696.06|22772.95|22692.95|10
1735298110000|2024-12-27 11:15:10|22775.95|22695.95|22762.55|22682.55|22776.04|22696.04|22762.55|22682.55|10
1735298120000|2024-12-27 11:15:20|22761.42|22681.42|22775.91|22695.91|22776.44|22696.44|22760.17|22680.17|10
1735298130000|2024-12-27 11:15:30|22775.06|22695.06|22772.36|22692.36|22775.42|22695.42|22772.36|22692.36|9
1735298140000|2024-12-27 11:15:40|22772.68|22692.68|22768.65|22688.65|22772.68|22692.68|22768.65|22688.65|10
1735298150000|2024-12-27 11:15:50|22767.67|22687.67|22764.68|22684.68|22767.67|22687.67|22764.23|22684.23|10
1735298160000|2024-12-27 11:16:00|22764.99|22684.99|22765.32|22685.32|22765.41|22685.41|22764.8|22684.8|9
1735298170000|2024-12-27 11:16:10|22765.16|22685.16|22761.89|22681.89|22765.79|22685.79|22761.86|22681.86|10
1735298180000|2024-12-27 11:16:20|22760.67|22680.67|22750.81|22670.81|22761|22681|22747.54|22667.54|10
1735298190000|2024-12-27 11:16:30|22751.52|22671.52|22750.6|22670.6|22751.65|22671.65|22750.6|22670.6|10
1735298200000|2024-12-27 11:16:40|22749.05|22669.05|22748.45|22668.45|22749.05|22669.05|22747.95|22667.95|10
1735298210000|2024-12-27 11:16:50|22748.36|22668.36|22750.66|22670.66|22750.66|22670.66|22748.31|22668.31|9
1735298220000|2024-12-27 11:17:00|22749.47|22669.47|22756.7|22676.7|22756.7|22676.7|22749.47|22669.47|10
1735298230000|2024-12-27 11:17:10|22756.33|22676.33|22755.89|22675.89|22756.83|22676.83|22755.75|22675.75|10
1735298240000|2024-12-27 11:17:20|22755.97|22675.97|22754.67|22674.67|22756.28|22676.28|22754.67|22674.67|10
1735298250000|2024-12-27 11:17:30|22754.57|22674.57|22752.04|22672.04|22754.57|22674.57|22752.04|22672.04|10
1735298260000|2024-12-27 11:17:40|22752.13|22672.13|22750.91|22670.91|22752.39|22672.39|22750.91|22670.91|9
1735298270000|2024-12-27 11:17:50|22750.05|22670.05|22738.4|22658.4|22750.45|22670.45|22738.4|22658.4|10
1735298280000|2024-12-27 11:18:00|22738.34|22658.34|22737.72|22657.72|22740.29|22660.29|22736.67|22656.67|10
1735298290000|2024-12-27 11:18:10|22737.74|22657.74|22756.46|22676.46|22756.46|22676.46|22737.59|22657.59|10
1735298300000|2024-12-27 11:18:20|22756.22|22676.22|22756.84|22676.84|22756.84|22676.84|22755.51|22675.51|10
1735298310000|2024-12-27 11:18:30|22757.96|22677.96|22761.61|22681.61|22761.61|22681.61|22757.96|22677.96|10
1735298320000|2024-12-27 11:18:40|22761.75|22681.75|22764.51|22684.51|22764.51|22684.51|22761.74|22681.74|10
1735298330000|2024-12-27 11:18:50|22763.97|22683.97|22762.89|22682.89|22764.03|22684.03|22762.89|22682.89|8
1735298340000|2024-12-27 11:19:00|22763.08|22683.08|22762.23|22682.23|22764.33|22684.33|22762.23|22682.23|10
1735298350000|2024-12-27 11:19:10|22762.19|22682.19|22758.93|22678.93|22762.19|22682.19|22758.93|22678.93|9
1735298360000|2024-12-27 11:19:20|22759.09|22679.09|22758.22|22678.22|22759.09|22679.09|22757.87|22677.87|10
1735298370000|2024-12-27 11:19:30|22757.47|22677.47|22745.72|22665.72|22757.47|22677.47|22745.72|22665.72|10
1735298380000|2024-12-27 11:19:40|22745.96|22665.96|22745.95|22665.95|22747.36|22667.36|22745.95|22665.95|10
1735298390000|2024-12-27 11:19:50|22745.61|22665.61|22745.14|22665.14|22745.73|22665.73|22745.14|22665.14|9
1735298400000|2024-12-27 11:20:00|22744.98|22664.98|22740.96|22660.96|22744.98|22664.98|22740.96|22660.96|10
1735298410000|2024-12-27 11:20:10|22741.02|22661.02|22740.61|22660.61|22741.02|22661.02|22739.91|22659.91|10
1735298420000|2024-12-27 11:20:20|22740.59|22660.59|22738.19|22658.19|22740.83|22660.83|22738.17|22658.17|8
1735298430000|2024-12-27 11:20:30|22737.16|22657.16|22738.34|22658.34|22738.89|22658.89|22737.06|22657.06|10
1735298440000|2024-12-27 11:20:40|22738.37|22658.37|22737.48|22657.48|22740.21|22660.21|22736.7|22656.7|10
1735298450000|2024-12-27 11:20:50|22737.27|22657.27|22732.88|22652.88|22737.54|22657.54|22732.88|22652.88|9
1735298460000|2024-12-27 11:21:00|22733.25|22653.25|22731.12|22651.12|22733.31|22653.31|22731.12|22651.12|9
1735298470000|2024-12-27 11:21:10|22731.22|22651.22|22729.12|22649.12|22731.22|22651.22|22729.04|22649.04|9
1735298480000|2024-12-27 11:21:20|22730.25|22650.25|22720.82|22640.82|22730.25|22650.25|22720.82|22640.82|9
1735298490000|2024-12-27 11:21:30|22720.55|22640.55|22724.39|22644.39|22725.85|22645.85|22720.55|22640.55|10
1735298500000|2024-12-27 11:21:40|22724.93|22644.93|22717.8|22637.8|22724.93|22644.93|22715.17|22635.17|10
1735298510000|2024-12-27 11:21:50|22717.93|22637.93|22717.95|22637.95|22718.39|22638.39|22717.73|22637.73|9
1735298520000|2024-12-27 11:22:00|22718.62|22638.62|22720.29|22640.29|22720.29|22640.29|22718.62|22638.62|10
1735298530000|2024-12-27 11:22:10|22720.89|22640.89|22725.11|22645.11|22725.11|22645.11|22717.53|22637.53|9
1735298540000|2024-12-27 11:22:20|22725.07|22645.07|22727.09|22647.09|22727.09|22647.09|22725.06|22645.06|9
1735298550000|2024-12-27 11:22:30|22726.99|22646.99|22727.56|22647.56|22727.61|22647.61|22726.99|22646.99|10
1735298560000|2024-12-27 11:22:40|22727.61|22647.61|22727.98|22647.98|22728.16|22648.16|22727.61|22647.61|10
1735298570000|2024-12-27 11:22:50|22727.95|22647.95|22730.28|22650.28|22730.42|22650.42|22727.95|22647.95|10
1735298580000|2024-12-27 11:23:00|22729.47|22649.47|22732.94|22652.94|22732.94|22652.94|22729.47|22649.47|9
1735298590000|2024-12-27 11:23:10|22733.25|22653.25|22733.17|22653.17|22734.08|22654.08|22732.63|22652.63|10
1735298600000|2024-12-27 11:23:20|22733.89|22653.89|22735.95|22655.95|22735.95|22655.95|22733.89|22653.89|10
1735298610000|2024-12-27 11:23:30|22736.44|22656.44|22737.63|22657.63|22737.63|22657.63|22735.75|22655.75|10
1735298620000|2024-12-27 11:23:40|22737.72|22657.72|22742.28|22662.28|22742.28|22662.28|22737.72|22657.72|10
1735298630000|2024-12-27 11:23:50|22743.03|22663.03|22750.87|22670.87|22750.87|22670.87|22743.03|22663.03|9
1735298640000|2024-12-27 11:24:00|22751.02|22671.02|22763.1|22683.1|22763.1|22683.1|22751.02|22671.02|10
1735298650000|2024-12-27 11:24:10|22763.46|22683.46|22769.52|22689.52|22769.52|22689.52|22763.46|22683.46|10
1735298660000|2024-12-27 11:24:20|22769.84|22689.84|22770.95|22690.95|22771.92|22691.92|22769.84|22689.84|10
1735298670000|2024-12-27 11:24:30|22770.1|22690.1|22768.78|22688.78|22772.17|22692.17|22768.78|22688.78|10
1735298680000|2024-12-27 11:24:40|22769.29|22689.29|22768.68|22688.68|22769.33|22689.33|22768.47|22688.47|9
1735298690000|2024-12-27 11:24:50|22767.43|22687.43|22763.76|22683.76|22767.43|22687.43|22763.24|22683.24|10
1735298700000|2024-12-27 11:25:00|22763.69|22683.69|22762.51|22682.51|22763.7|22683.7|22762.51|22682.51|10
1735298710000|2024-12-27 11:25:10|22762.22|22682.22|22759.94|22679.94|22762.35|22682.35|22759.75|22679.75|10
1735298720000|2024-12-27 11:25:20|22759.95|22679.95|22760.59|22680.59|22760.73|22680.73|22759.95|22679.95|10
1735298730000|2024-12-27 11:25:30|22760.46|22680.46|22759.45|22679.45|22760.46|22680.46|22759.45|22679.45|10
1735298740000|2024-12-27 11:25:40|22759.23|22679.23|22759.73|22679.73|22760.43|22680.43|22758.23|22678.23|10
1735298750000|2024-12-27 11:25:50|22759.3|22679.3|22759.13|22679.13|22759.3|22679.3|22759|22679|10
1735298760000|2024-12-27 11:26:00|22759.14|22679.14|22763.1|22683.1|22763.1|22683.1|22759.14|22679.14|10
1735298770000|2024-12-27 11:26:10|22763.08|22683.08|22762.29|22682.29|22767.9|22687.9|22761.92|22681.92|10
1735298780000|2024-12-27 11:26:20|22762.53|22682.53|22754.26|22674.26|22762.7|22682.7|22754.26|22674.26|10
1735298790000|2024-12-27 11:26:30|22754.41|22674.41|22754.21|22674.21|22754.53|22674.53|22753.79|22673.79|10
1735298800000|2024-12-27 11:26:40|22754.71|22674.71|22758.55|22678.55|22758.55|22678.55|22754.71|22674.71|10
1735298810000|2024-12-27 11:26:50|22765.28|22685.28|22766.74|22686.74|22766.99|22686.99|22765.28|22685.28|10
1735298820000|2024-12-27 11:27:00|22766.77|22686.77|22772.77|22692.77|22773.54|22693.54|22766.77|22686.77|10
1735298830000|2024-12-27 11:27:10|22772.63|22692.63|22774.75|22694.75|22774.86|22694.86|22772.63|22692.63|10
1735298840000|2024-12-27 11:27:20|22775.91|22695.91|22777.29|22697.29|22777.29|22697.29|22774.98|22694.98|10
1735298850000|2024-12-27 11:27:30|22776.87|22696.87|22778.86|22698.86|22778.86|22698.86|22776.87|22696.87|10
1735298860000|2024-12-27 11:27:40|22770.45|22690.45|22785.38|22705.38|22786.35|22706.35|22770.45|22690.45|10
1735298870000|2024-12-27 11:27:50|22785.46|22705.46|22786.59|22706.59|22786.59|22706.59|22785.28|22705.28|10
1735298880000|2024-12-27 11:28:00|22786.77|22706.77|22786.84|22706.84|22787.43|22707.43|22786.37|22706.37|10
1735298890000|2024-12-27 11:28:10|22786.73|22706.73|22784.85|22704.85|22787.29|22707.29|22784.85|22704.85|9
1735298900000|2024-12-27 11:28:20|22785.31|22705.31|22783.96|22703.96|22785.31|22705.31|22783.32|22703.32|10
1735298910000|2024-12-27 11:28:30|22784|22704|22782.89|22702.89|22784.01|22704.01|22782.65|22702.65|10
1735298920000|2024-12-27 11:28:40|22782.75|22702.75|22783.19|22703.19|22783.29|22703.29|22781.54|22701.54|10
1735298930000|2024-12-27 11:28:50|22783.22|22703.22|22785.38|22705.38|22785.38|22705.38|22783.13|22703.13|10
1735298940000|2024-12-27 11:29:00|22785.13|22705.13|22785.06|22705.06|22785.35|22705.35|22785|22705|10
1735298950000|2024-12-27 11:29:10|22784.47|22704.47|22783.44|22703.44|22784.64|22704.64|22783.44|22703.44|10
1735298960000|2024-12-27 11:29:20|22783.54|22703.54|22783.73|22703.73|22783.78|22703.78|22783.54|22703.54|9
1735298970000|2024-12-27 11:29:30|22783.8|22703.8|22777.54|22697.54|22783.8|22703.8|22777.54|22697.54|10
1735298980000|2024-12-27 11:29:40|22777.52|22697.52|22777.48|22697.48|22778.25|22698.25|22777.15|22697.15|9
1735298990000|2024-12-27 11:29:50|22777.47|22697.47|22778.17|22698.17|22778.17|22698.17|22777.47|22697.47|9
1735299000000|2024-12-27 11:30:00|22778.09|22698.09|22777.55|22697.55|22778.21|22698.21|22777.29|22697.29|9
1735299010000|2024-12-27 11:30:10|22777.66|22697.66|22776.58|22696.58|22777.72|22697.72|22776.58|22696.58|9
1735299020000|2024-12-27 11:30:20|22776.76|22696.76|22777.25|22697.25|22777.27|22697.27|22775.82|22695.82|8
1735299030000|2024-12-27 11:30:30|22777.12|22697.12|22776.36|22696.36|22777.12|22697.12|22775.98|22695.98|10
1735299040000|2024-12-27 11:30:40|22776.18|22696.18|22774.49|22694.49|22776.18|22696.18|22774.49|22694.49|10
1735299050000|2024-12-27 11:30:50|22774.31|22694.31|22761.01|22681.01|22774.31|22694.31|22761.01|22681.01|10
1735299060000|2024-12-27 11:31:00|22760.54|22680.54|22756.95|22676.95|22760.54|22680.54|22756.26|22676.26|10
1735299070000|2024-12-27 11:31:10|22756.79|22676.79|22755.07|22675.07|22756.82|22676.82|22755.07|22675.07|10
1735299080000|2024-12-27 11:31:20|22755.31|22675.31|22754.64|22674.64|22755.47|22675.47|22754.48|22674.48|10
1735299090000|2024-12-27 11:31:30|22754.63|22674.63|22758.74|22678.74|22758.74|22678.74|22754.63|22674.63|9
1735299100000|2024-12-27 11:31:40|22758.53|22678.53|22749.21|22669.21|22758.53|22678.53|22749.21|22669.21|10
1735299110000|2024-12-27 11:31:50|22749.25|22669.25|22744.86|22664.86|22749.25|22669.25|22744.17|22664.17|10
1735299120000|2024-12-27 11:32:00|22744.47|22664.47|22746.67|22666.67|22746.67|22666.67|22744.47|22664.47|10
1735299130000|2024-12-27 11:32:10|22746.15|22666.15|22745.87|22665.87|22746.15|22666.15|22745.03|22665.03|10
1735299140000|2024-12-27 11:32:20|22746.2|22666.2|22748.7|22668.7|22748.73|22668.73|22745.97|22665.97|10
1735299150000|2024-12-27 11:32:30|22749.12|22669.12|22755.19|22675.19|22755.19|22675.19|22748.9|22668.9|10
1735299160000|2024-12-27 11:32:40|22755.13|22675.13|22758.03|22678.03|22758.03|22678.03|22755.13|22675.13|10
1735299170000|2024-12-27 11:32:50|22759.49|22679.49|22759.36|22679.36|22759.49|22679.49|22757.16|22677.16|10
1735299180000|2024-12-27 11:33:00|22759.63|22679.63|22763.57|22683.57|22763.59|22683.59|22759.63|22679.63|10
1735299190000|2024-12-27 11:33:10|22763.81|22683.81|22758.44|22678.44|22764.4|22684.4|22758.44|22678.44|10
1735299200000|2024-12-27 11:33:20|22758.84|22678.84|22760.25|22680.25|22760.74|22680.74|22758.84|22678.84|10
1735299210000|2024-12-27 11:33:30|22760.46|22680.46|22759.34|22679.34|22760.59|22680.59|22759.32|22679.32|10
1735299220000|2024-12-27 11:33:40|22759.54|22679.54|22754.9|22674.9|22759.54|22679.54|22754.9|22674.9|10
1735299230000|2024-12-27 11:33:50|22754.87|22674.87|22753.41|22673.41|22754.87|22674.87|22753.26|22673.26|10
1735299240000|2024-12-27 11:34:00|22752.77|22672.77|22750.08|22670.08|22754|22674|22750.08|22670.08|10
1735299250000|2024-12-27 11:34:10|22750.07|22670.07|22747.94|22667.94|22750.07|22670.07|22747.93|22667.93|9
1735299260000|2024-12-27 11:34:20|22747.66|22667.66|22748.34|22668.34|22748.34|22668.34|22747.51|22667.51|10
1735299270000|2024-12-27 11:34:30|22748.39|22668.39|22751.75|22671.75|22752.4|22672.4|22748.39|22668.39|10
1735299280000|2024-12-27 11:34:40|22751.5|22671.5|22751.79|22671.79|22751.79|22671.79|22751|22671|9
1735299290000|2024-12-27 11:34:50|22751.83|22671.83|22752.93|22672.93|22752.93|22672.93|22751.62|22671.62|10
1735299300000|2024-12-27 11:35:00|22752.96|22672.96|22750.2|22670.2|22752.99|22672.99|22750.2|22670.2|9
1735299310000|2024-12-27 11:35:10|22750.32|22670.32|22750.78|22670.78|22750.8|22670.8|22750.32|22670.32|9
1735299320000|2024-12-27 11:35:20|22750.72|22670.72|22751.58|22671.58|22751.58|22671.58|22750.43|22670.43|10
1735299330000|2024-12-27 11:35:30|22751.62|22671.62|22748.88|22668.88|22751.62|22671.62|22748.88|22668.88|10
1735299340000|2024-12-27 11:35:40|22748.91|22668.91|22748.74|22668.74|22749.08|22669.08|22748.58|22668.58|10
1735299350000|2024-12-27 11:35:50|22749.11|22669.11|22750.28|22670.28|22750.28|22670.28|22748.93|22668.93|10
1735299360000|2024-12-27 11:36:00|22750.48|22670.48|22747.28|22667.28|22750.48|22670.48|22747.28|22667.28|10
1735299370000|2024-12-27 11:36:10|22747.08|22667.08|22745.28|22665.28|22747.08|22667.08|22745.28|22665.28|10
1735299380000|2024-12-27 11:36:20|22744.83|22664.83|22747.23|22667.23|22747.23|22667.23|22744.52|22664.52|8
1735299390000|2024-12-27 11:36:30|22747.47|22667.47|22746.8|22666.8|22747.47|22667.47|22746.18|22666.18|10
1735299400000|2024-12-27 11:36:40|22747.21|22667.21|22745|22665|22747.21|22667.21|22744.8|22664.8|10
1735299410000|2024-12-27 11:36:50|22745.21|22665.21|22744.61|22664.61|22745.76|22665.76|22744.61|22664.61|10
1735299420000|2024-12-27 11:37:00|22744.54|22664.54|22743.77|22663.77|22744.54|22664.54|22743.28|22663.28|10
1735299430000|2024-12-27 11:37:10|22743.47|22663.47|22739.61|22659.61|22743.9|22663.9|22739.08|22659.08|8
1735299440000|2024-12-27 11:37:20|22739.62|22659.62|22739.5|22659.5|22739.78|22659.78|22739.39|22659.39|10
1735299450000|2024-12-27 11:37:30|22739.42|22659.42|22739.34|22659.34|22739.68|22659.68|22739.31|22659.31|10
1735299460000|2024-12-27 11:37:40|22739.24|22659.24|22740.37|22660.37|22740.81|22660.81|22739.24|22659.24|10
1735299470000|2024-12-27 11:37:50|22740.34|22660.34|22734.94|22654.94|22740.34|22660.34|22734.72|22654.72|10
1735299480000|2024-12-27 11:38:00|22734.93|22654.93|22737.53|22657.53|22737.53|22657.53|22734.59|22654.59|10
1735299490000|2024-12-27 11:38:10|22737.62|22657.62|22737.96|22657.96|22738.66|22658.66|22737.62|22657.62|10
1735299500000|2024-12-27 11:38:20|22737.53|22657.53|22734.09|22654.09|22737.53|22657.53|22734.09|22654.09|10
1735299510000|2024-12-27 11:38:30|22734.06|22654.06|22733.24|22653.24|22734.06|22654.06|22733.12|22653.12|9
1735299520000|2024-12-27 11:38:40|22733.35|22653.35|22736.32|22656.32|22737.94|22657.94|22733.02|22653.02|10
1735299530000|2024-12-27 11:38:50|22736.35|22656.35|22737.01|22657.01|22737.22|22657.22|22736.21|22656.21|9
1735299540000|2024-12-27 11:39:00|22736.64|22656.64|22736.47|22656.47|22736.64|22656.64|22736.28|22656.28|10
1735299550000|2024-12-27 11:39:10|22735.95|22655.95|22736.9|22656.9|22736.9|22656.9|22735.93|22655.93|10
1735299560000|2024-12-27 11:39:20|22737.45|22657.45|22739.23|22659.23|22739.31|22659.31|22737.1|22657.1|9
1735299570000|2024-12-27 11:39:30|22739.63|22659.63|22741.68|22661.68|22742.32|22662.32|22739.63|22659.63|9
1735299580000|2024-12-27 11:39:40|22741.69|22661.69|22742.83|22662.83|22742.83|22662.83|22741.63|22661.63|9
1735299590000|2024-12-27 11:39:50|22742.74|22662.74|22742.29|22662.29|22742.74|22662.74|22742.23|22662.23|10
1735299600000|2024-12-27 11:40:00|22742.14|22662.14|22742.41|22662.41|22742.41|22662.41|22741.58|22661.58|10
1735299610000|2024-12-27 11:40:10|22742.28|22662.28|22740.5|22660.5|22742.28|22662.28|22739.4|22659.4|10
1735299620000|2024-12-27 11:40:20|22740.49|22660.49|22740.23|22660.23|22742.44|22662.44|22740.23|22660.23|10
1735299630000|2024-12-27 11:40:30|22740.09|22660.09|22742.01|22662.01|22742.01|22662.01|22739.99|22659.99|10
1735299640000|2024-12-27 11:40:40|22741.97|22661.97|22742.16|22662.16|22742.16|22662.16|22741.44|22661.44|10
1735299650000|2024-12-27 11:40:50|22742.18|22662.18|22743.41|22663.41|22743.41|22663.41|22742.01|22662.01|10
1735299660000|2024-12-27 11:41:00|22743.98|22663.98|22744.65|22664.65|22745.3|22665.3|22743.27|22663.27|10
1735299670000|2024-12-27 11:41:10|22744.68|22664.68|22747.04|22667.04|22747.24|22667.24|22744.61|22664.61|10
1735299680000|2024-12-27 11:41:20|22747.06|22667.06|22735.72|22655.72|22747.06|22667.06|22735.72|22655.72|9
1735299690000|2024-12-27 11:41:30|22735.59|22655.59|22733.93|22653.93|22735.59|22655.59|22733.92|22653.92|9
1735299700000|2024-12-27 11:41:40|22733.65|22653.65|22730.28|22650.28|22733.76|22653.76|22730.12|22650.12|10
1735299710000|2024-12-27 11:41:50|22730.23|22650.23|22728.86|22648.86|22730.23|22650.23|22728.85|22648.85|10
1735299720000|2024-12-27 11:42:00|22728.75|22648.75|22730.53|22650.53|22731.44|22651.44|22728.75|22648.75|10
1735299730000|2024-12-27 11:42:10|22730.7|22650.7|22732.94|22652.94|22732.94|22652.94|22730.7|22650.7|10
1735299740000|2024-12-27 11:42:20|22733.32|22653.32|22747.63|22667.63|22747.63|22667.63|22733|22653|10
1735299750000|2024-12-27 11:42:30|22748.59|22668.59|22752.23|22672.23|22752.23|22672.23|22748.59|22668.59|10
1735299760000|2024-12-27 11:42:40|22752.19|22672.19|22754.34|22674.34|22754.34|22674.34|22752.19|22672.19|10
1735299770000|2024-12-27 11:42:50|22754.5|22674.5|22754.83|22674.83|22755.17|22675.17|22754.22|22674.22|10
1735299780000|2024-12-27 11:43:00|22754.77|22674.77|22755.75|22675.75|22756.32|22676.32|22754.77|22674.77|10
1735299790000|2024-12-27 11:43:10|22755.58|22675.58|22757.7|22677.7|22757.7|22677.7|22754.85|22674.85|10
1735299800000|2024-12-27 11:43:20|22757.73|22677.73|22760.27|22680.27|22760.27|22680.27|22757.73|22677.73|10
1735299810000|2024-12-27 11:43:30|22760.82|22680.82|22759.2|22679.2|22760.99|22680.99|22759.14|22679.14|9
1735299820000|2024-12-27 11:43:40|22759.44|22679.44|22759.19|22679.19|22760.44|22680.44|22759.19|22679.19|9
1735299830000|2024-12-27 11:43:50|22759.04|22679.04|22757.65|22677.65|22759.04|22679.04|22756.72|22676.72|10
1735299840000|2024-12-27 11:44:00|22757.66|22677.66|22756.81|22676.81|22757.66|22677.66|22755.69|22675.69|10
1735299850000|2024-12-27 11:44:10|22756.85|22676.85|22756.81|22676.81|22757.84|22677.84|22756.81|22676.81|10
1735299860000|2024-12-27 11:44:20|22756.87|22676.87|22755.91|22675.91|22756.96|22676.96|22755.85|22675.85|10
1735299870000|2024-12-27 11:44:30|22756.08|22676.08|22758.03|22678.03|22758.16|22678.16|22756.08|22676.08|10
1735299880000|2024-12-27 11:44:40|22758.13|22678.13|22757.16|22677.16|22758.13|22678.13|22757.16|22677.16|10
1735299890000|2024-12-27 11:44:50|22757.25|22677.25|22757.27|22677.27|22757.3|22677.3|22756.71|22676.71|10
1735299900000|2024-12-27 11:45:00|22757.23|22677.23|22744|22664|22757.23|22677.23|22744|22664|9
1735299910000|2024-12-27 11:45:10|22744.57|22664.57|22759.36|22679.36|22761.1|22681.1|22742.45|22662.45|10
1735299920000|2024-12-27 11:45:20|22759.53|22679.53|22759.55|22679.55|22760.27|22680.27|22759.53|22679.53|10
1735299930000|2024-12-27 11:45:30|22760.08|22680.08|22764.32|22684.32|22764.36|22684.36|22760.08|22680.08|10
1735299940000|2024-12-27 11:45:40|22764.99|22684.99|22760.46|22680.46|22765.39|22685.39|22752.49|22672.49|10
1735299950000|2024-12-27 11:45:50|22761.03|22681.03|22769.69|22689.69|22769.93|22689.93|22760.78|22680.78|9
1735299960000|2024-12-27 11:46:00|22768.97|22688.97|22763.26|22683.26|22769.36|22689.36|22763.26|22683.26|10
1735299970000|2024-12-27 11:46:10|22763.18|22683.18|22766.26|22686.26|22766.26|22686.26|22762.5|22682.5|10
1735299980000|2024-12-27 11:46:20|22766.31|22686.31|22766.2|22686.2|22766.82|22686.82|22766.17|22686.17|10
1735299990000|2024-12-27 11:46:30|22766.1|22686.1|22765.56|22685.56|22766.44|22686.44|22765.56|22685.56|10
1735300000000|2024-12-27 11:46:40|22765.1|22685.1|22765.05|22685.05|22765.88|22685.88|22765.05|22685.05|10
1735300010000|2024-12-27 11:46:50|22765.04|22685.04|22764.13|22684.13|22766.21|22686.21|22764.13|22684.13|10
1735300020000|2024-12-27 11:47:00|22764.79|22684.79|22763.75|22683.75|22764.86|22684.86|22763.75|22683.75|9
1735300030000|2024-12-27 11:47:10|22764.23|22684.23|22764.57|22684.57|22764.74|22684.74|22764.23|22684.23|10
1735300040000|2024-12-27 11:47:20|22764.62|22684.62|22765.16|22685.16|22766.13|22686.13|22764.62|22684.62|10
1735300050000|2024-12-27 11:47:30|22765.44|22685.44|22769.96|22689.96|22769.96|22689.96|22765.44|22685.44|10
1735300060000|2024-12-27 11:47:40|22770.07|22690.07|22767.74|22687.74|22770.48|22690.48|22767.74|22687.74|10
1735300070000|2024-12-27 11:47:50|22767.64|22687.64|22766.19|22686.19|22767.68|22687.68|22764.36|22684.36|10
1735300080000|2024-12-27 11:48:00|22766.4|22686.4|22765.93|22685.93|22766.66|22686.66|22765.33|22685.33|10
1735300090000|2024-12-27 11:48:10|22766.1|22686.1|22765.1|22685.1|22766.1|22686.1|22764.65|22684.65|9
1735300100000|2024-12-27 11:48:20|22765.18|22685.18|22766.89|22686.89|22766.89|22686.89|22765.18|22685.18|10
1735300110000|2024-12-27 11:48:30|22766.97|22686.97|22766.99|22686.99|22767.15|22687.15|22766.68|22686.68|10
1735300120000|2024-12-27 11:48:40|22766.93|22686.93|22767.25|22687.25|22767.25|22687.25|22766.65|22686.65|9
1735300130000|2024-12-27 11:48:50|22766.9|22686.9|22769.73|22689.73|22769.73|22689.73|22766.9|22686.9|10
1735300140000|2024-12-27 11:49:00|22769.56|22689.56|22775.41|22695.41|22775.41|22695.41|22769.41|22689.41|10
1735300150000|2024-12-27 11:49:10|22775.62|22695.62|22774.94|22694.94|22775.63|22695.63|22774.92|22694.92|8
1735300160000|2024-12-27 11:49:20|22775.18|22695.18|22779.19|22699.19|22779.23|22699.23|22775.18|22695.18|10
1735300170000|2024-12-27 11:49:30|22779.34|22699.34|22774.23|22694.23|22780.78|22700.78|22774.1|22694.1|10
1735300180000|2024-12-27 11:49:40|22774|22694|22780.39|22700.39|22780.39|22700.39|22774|22694|10
1735300190000|2024-12-27 11:49:50|22780.37|22700.37|22775.09|22695.09|22780.37|22700.37|22774.87|22694.87|8
1735300200000|2024-12-27 11:50:00|22775.33|22695.33|22781.25|22701.25|22781.25|22701.25|22771.97|22691.97|10
1735300210000|2024-12-27 11:50:10|22781.54|22701.54|22779.83|22699.83|22781.59|22701.59|22778.32|22698.32|10
1735300220000|2024-12-27 11:50:20|22781.95|22701.95|22783.78|22703.78|22783.78|22703.78|22781.95|22701.95|10
1735300230000|2024-12-27 11:50:30|22790.41|22710.41|22794.76|22714.76|22794.76|22714.76|22790.41|22710.41|10
1735300240000|2024-12-27 11:50:40|22794.6|22714.6|22794.22|22714.22|22795.31|22715.31|22794.22|22714.22|10
1735300250000|2024-12-27 11:50:50|22794.08|22714.08|22795.76|22715.76|22795.76|22715.76|22794.05|22714.05|10
1735300260000|2024-12-27 11:51:00|22796.59|22716.59|22796.13|22716.13|22797.86|22717.86|22796.13|22716.13|8
1735300270000|2024-12-27 11:51:10|22795.94|22715.94|22798.06|22718.06|22799.38|22719.38|22795.55|22715.55|10
1735300280000|2024-12-27 11:51:20|22797.38|22717.38|22797.35|22717.35|22797.75|22717.75|22797.16|22717.16|10
1735300290000|2024-12-27 11:51:30|22796.3|22716.3|22795.46|22715.46|22796.3|22716.3|22791.05|22711.05|10
1735300300000|2024-12-27 11:51:40|22795.47|22715.47|22792.51|22712.51|22795.72|22715.72|22792.51|22712.51|10
1735300310000|2024-12-27 11:51:50|22791.76|22711.76|22792.13|22712.13|22792.13|22712.13|22790.58|22710.58|10
1735300320000|2024-12-27 11:52:00|22792.15|22712.15|22794.67|22714.67|22794.67|22714.67|22790.73|22710.73|10
1735300330000|2024-12-27 11:52:10|22794.79|22714.79|22796.63|22716.63|22797.59|22717.59|22794.71|22714.71|10
1735300340000|2024-12-27 11:52:20|22796.11|22716.11|22799.21|22719.21|22799.21|22719.21|22795.52|22715.52|10
1735300350000|2024-12-27 11:52:30|22799.08|22719.08|22797.16|22717.16|22799.08|22719.08|22797.14|22717.14|9
1735300360000|2024-12-27 11:52:40|22797.98|22717.98|22797.87|22717.87|22798.18|22718.18|22797.81|22717.81|10
1735300370000|2024-12-27 11:52:50|22798.36|22718.36|22800.11|22720.11|22801.09|22721.09|22798.29|22718.29|10
1735300380000|2024-12-27 11:53:00|22800.04|22720.04|22801.9|22721.9|22801.93|22721.93|22800.04|22720.04|10
1735300390000|2024-12-27 11:53:10|22802.65|22722.65|22803.17|22723.17|22803.5|22723.5|22802.65|22722.65|10
1735300400000|2024-12-27 11:53:20|22803.09|22723.09|22799.8|22719.8|22803.49|22723.49|22799.8|22719.8|10
1735300410000|2024-12-27 11:53:30|22799.89|22719.89|22794.27|22714.27|22799.89|22719.89|22793.76|22713.76|10
1735300420000|2024-12-27 11:53:40|22794.25|22714.25|22793.73|22713.73|22794.83|22714.83|22793.73|22713.73|10
1735300430000|2024-12-27 11:53:50|22792.92|22712.92|22792.32|22712.32|22792.92|22712.92|22791.96|22711.96|10
1735300440000|2024-12-27 11:54:00|22792.21|22712.21|22791.16|22711.16|22792.64|22712.64|22790.9|22710.9|10
1735300450000|2024-12-27 11:54:10|22791.72|22711.72|22788.9|22708.9|22791.72|22711.72|22788.9|22708.9|10
1735300460000|2024-12-27 11:54:20|22788.82|22708.82|22791.54|22711.54|22791.58|22711.58|22788.82|22708.82|10
1735300470000|2024-12-27 11:54:30|22791.9|22711.9|22793.19|22713.19|22793.19|22713.19|22791.9|22711.9|8
1735300480000|2024-12-27 11:54:40|22793.05|22713.05|22794.57|22714.57|22794.57|22714.57|22793.05|22713.05|9
1735300490000|2024-12-27 11:54:50|22794.34|22714.34|22792|22712|22794.67|22714.67|22792|22712|10
1735300500000|2024-12-27 11:55:00|22791.8|22711.8|22791.58|22711.58|22791.8|22711.8|22790.46|22710.46|9
1735300510000|2024-12-27 11:55:10|22791.3|22711.3|22792.01|22712.01|22792.22|22712.22|22790.59|22710.59|10
1735300520000|2024-12-27 11:55:20|22791.42|22711.42|22791.53|22711.53|22792.33|22712.33|22791.35|22711.35|10
1735300530000|2024-12-27 11:55:30|22791.82|22711.82|22784.95|22704.95|22791.82|22711.82|22784.1|22704.1|9
1735300540000|2024-12-27 11:55:40|22786.86|22706.86|22788.7|22708.7|22788.78|22708.78|22786.86|22706.86|9
1735300550000|2024-12-27 11:55:50|22789.66|22709.66|22789.48|22709.48|22790|22710|22789.48|22709.48|10
1735300560000|2024-12-27 11:56:00|22794.63|22714.63|22797.58|22717.58|22797.64|22717.64|22794.3|22714.3|10
1735300570000|2024-12-27 11:56:10|22797.56|22717.56|22795.36|22715.36|22798.04|22718.04|22795.28|22715.28|10
1735300580000|2024-12-27 11:56:20|22795.58|22715.58|22794.72|22714.72|22795.58|22715.58|22793.42|22713.42|10
1735300590000|2024-12-27 11:56:30|22795.02|22715.02|22793.77|22713.77|22795.4|22715.4|22792.28|22712.28|10
1735300600000|2024-12-27 11:56:40|22793.54|22713.54|22789.92|22709.92|22793.54|22713.54|22789.21|22709.21|10
1735300610000|2024-12-27 11:56:50|22790.16|22710.16|22790.45|22710.45|22790.83|22710.83|22790.16|22710.16|10
1735300620000|2024-12-27 11:57:00|22791.04|22711.04|22791.24|22711.24|22791.24|22711.24|22790.61|22710.61|10
1735300630000|2024-12-27 11:57:10|22791.73|22711.73|22795.81|22715.81|22795.81|22715.81|22790.96|22710.96|9
1735300640000|2024-12-27 11:57:20|22795.86|22715.86|22797.5|22717.5|22797.5|22717.5|22795.85|22715.85|10
1735300650000|2024-12-27 11:57:30|22797.52|22717.52|22804.34|22724.34|22804.34|22724.34|22797.52|22717.52|9
1735300660000|2024-12-27 11:57:40|22804.42|22724.42|22804.73|22724.73|22804.81|22724.81|22804.36|22724.36|10
1735300670000|2024-12-27 11:57:50|22804.8|22724.8|22805.45|22725.45|22805.45|22725.45|22804.8|22724.8|9
1735300680000|2024-12-27 11:58:00|22805.84|22725.84|22807.76|22727.76|22808.22|22728.22|22805.78|22725.78|9
1735300690000|2024-12-27 11:58:10|22807.43|22727.43|22807.76|22727.76|22808.07|22728.07|22807.11|22727.11|9
1735300700000|2024-12-27 11:58:20|22807.83|22727.83|22812.87|22732.87|22812.87|22732.87|22807.83|22727.83|10
1735300710000|2024-12-27 11:58:30|22812.93|22732.93|22819.4|22739.4|22819.4|22739.4|22812.93|22732.93|10
1735300720000|2024-12-27 11:58:40|22818.65|22738.65|22822.46|22742.46|22822.46|22742.46|22818.65|22738.65|10
1735300730000|2024-12-27 11:58:50|22822.16|22742.16|22825.45|22745.45|22825.45|22745.45|22821.4|22741.4|9
1735300740000|2024-12-27 11:59:00|22825.23|22745.23|22827.21|22747.21|22827.29|22747.29|22825.13|22745.13|10
1735300750000|2024-12-27 11:59:10|22828.52|22748.52|22829.04|22749.04|22829.31|22749.31|22828.52|22748.52|10
1735300760000|2024-12-27 11:59:20|22828.88|22748.88|22829.76|22749.76|22829.76|22749.76|22828.88|22748.88|9
1735300770000|2024-12-27 11:59:30|22829.8|22749.8|22828.16|22748.16|22830.02|22750.02|22828.16|22748.16|9
1735300780000|2024-12-27 11:59:40|22827.83|22747.83|22825.39|22745.39|22827.83|22747.83|22825.29|22745.29|10
1735300790000|2024-12-27 11:59:50|22825.84|22745.84|22827.95|22747.95|22828|22748|22825.84|22745.84|10
1735300800000|2024-12-27 12:00:00|22827.72|22747.72|22830.65|22750.65|22830.86|22750.86|22827.43|22747.43|10
1735300810000|2024-12-27 12:00:10|22833.25|22753.25|22834.88|22754.88|22835.42|22755.42|22833.25|22753.25|10
1735300820000|2024-12-27 12:00:20|22835.44|22755.44|22834.57|22754.57|22835.91|22755.91|22834.57|22754.57|10
1735300830000|2024-12-27 12:00:30|22834.04|22754.04|22830.69|22750.69|22834.43|22754.43|22828.58|22748.58|10
1735300840000|2024-12-27 12:00:40|22831.53|22751.53|22836.5|22756.5|22836.79|22756.79|22831.53|22751.53|10
1735300850000|2024-12-27 12:00:50|22839.17|22759.17|22838.2|22758.2|22839.31|22759.31|22838.19|22758.19|10
1735300860000|2024-12-27 12:01:00|22838.46|22758.46|22839.24|22759.24|22840.53|22760.53|22838.23|22758.23|10
1735300870000|2024-12-27 12:01:10|22839.38|22759.38|22825.72|22745.72|22839.38|22759.38|22825.72|22745.72|10
1735300880000|2024-12-27 12:01:20|22825.05|22745.05|22821.89|22741.89|22825.05|22745.05|22820.24|22740.24|10
1735300890000|2024-12-27 12:01:30|22820.91|22740.91|22821.65|22741.65|22822.14|22742.14|22820.58|22740.58|10
1735300900000|2024-12-27 12:01:40|22821.68|22741.68|22822.46|22742.46|22822.79|22742.79|22821.62|22741.62|8
1735300910000|2024-12-27 12:01:50|22823.35|22743.35|22822.98|22742.98|22823.51|22743.51|22822.98|22742.98|10
1735300920000|2024-12-27 12:02:00|22822.91|22742.91|22822.39|22742.39|22827.21|22747.21|22821.39|22741.39|10
1735300930000|2024-12-27 12:02:10|22821.5|22741.5|22818.29|22738.29|22822.8|22742.8|22818.04|22738.04|10
1735300940000|2024-12-27 12:02:20|22818.45|22738.45|22824.52|22744.52|22825.1|22745.1|22818.45|22738.45|10
1735300950000|2024-12-27 12:02:30|22824.69|22744.69|22825.61|22745.61|22827.87|22747.87|22823|22743|10
1735300960000|2024-12-27 12:02:40|22825.76|22745.76|22824.53|22744.53|22825.76|22745.76|22824.53|22744.53|9
1735300970000|2024-12-27 12:02:50|22824.66|22744.66|22826.85|22746.85|22826.85|22746.85|22824.66|22744.66|10
1735300980000|2024-12-27 12:03:00|22826.09|22746.09|22820.55|22740.55|22826.09|22746.09|22820.55|22740.55|10
1735300990000|2024-12-27 12:03:10|22821.36|22741.36|22816.1|22736.1|22821.36|22741.36|22816.1|22736.1|10
1735301000000|2024-12-27 12:03:20|22816.77|22736.77|22818.36|22738.36|22818.36|22738.36|22816.12|22736.12|9
1735301010000|2024-12-27 12:03:30|22819.2|22739.2|22820.57|22740.57|22820.64|22740.64|22818.79|22738.79|10
1735301020000|2024-12-27 12:03:40|22820.55|22740.55|22819.41|22739.41|22822.09|22742.09|22819.41|22739.41|10
1735301030000|2024-12-27 12:03:50|22818.44|22738.44|22819.39|22739.39|22819.72|22739.72|22818.44|22738.44|10
1735301040000|2024-12-27 12:04:00|22820.39|22740.39|22822.94|22742.94|22823.59|22743.59|22817.63|22737.63|10
1735301050000|2024-12-27 12:04:10|22823.15|22743.15|22823.45|22743.45|22823.67|22743.67|22822.53|22742.53|10
1735301060000|2024-12-27 12:04:20|22822.6|22742.6|22820.54|22740.54|22822.6|22742.6|22819.46|22739.46|10
1735301070000|2024-12-27 12:04:30|22819.86|22739.86|22818.26|22738.26|22819.86|22739.86|22817.85|22737.85|9
1735301080000|2024-12-27 12:04:40|22818.21|22738.21|22813.13|22733.13|22818.47|22738.47|22813.01|22733.01|10
1735301090000|2024-12-27 12:04:50|22813.48|22733.48|22812.73|22732.73|22813.65|22733.65|22812.73|22732.73|9
1735301100000|2024-12-27 12:05:00|22809.03|22729.03|22804.4|22724.4|22809.5|22729.5|22804.4|22724.4|10
1735301110000|2024-12-27 12:05:10|22804.07|22724.07|22807.04|22727.04|22807.04|22727.04|22802.36|22722.36|10
1735301120000|2024-12-27 12:05:20|22807.62|22727.62|22803.38|22723.38|22807.75|22727.75|22803.13|22723.13|10
1735301130000|2024-12-27 12:05:30|22802.69|22722.69|22803.33|22723.33|22803.99|22723.99|22802.67|22722.67|9
1735301140000|2024-12-27 12:05:40|22803.3|22723.3|22803.31|22723.31|22803.74|22723.74|22802.44|22722.44|10
1735301150000|2024-12-27 12:05:50|22794.8|22714.8|22811.2|22731.2|22811.2|22731.2|22793.61|22713.61|8
1735301160000|2024-12-27 12:06:00|22811.32|22731.32|22813.34|22733.34|22813.51|22733.51|22811.32|22731.32|10
1735301170000|2024-12-27 12:06:10|22813.41|22733.41|22815.53|22735.53|22815.8|22735.8|22813.41|22733.41|10
1735301180000|2024-12-27 12:06:20|22816.53|22736.53|22813|22733|22816.53|22736.53|22812.92|22732.92|10
1735301190000|2024-12-27 12:06:30|22813.05|22733.05|22815.03|22735.03|22815.74|22735.74|22813.05|22733.05|10
1735301200000|2024-12-27 12:06:40|22814.97|22734.97|22814.18|22734.18|22815.33|22735.33|22814.18|22734.18|9
1735301210000|2024-12-27 12:06:50|22814.4|22734.4|22816.32|22736.32|22816.32|22736.32|22814.17|22734.17|10
1735301220000|2024-12-27 12:07:00|22816.2|22736.2|22815.14|22735.14|22817.69|22737.69|22815.14|22735.14|10
1735301230000|2024-12-27 12:07:10|22815.32|22735.32|22817.76|22737.76|22817.86|22737.86|22815.32|22735.32|10
1735301240000|2024-12-27 12:07:20|22818.93|22738.93|22819.01|22739.01|22819.69|22739.69|22818.93|22738.93|10
1735301250000|2024-12-27 12:07:30|22818.85|22738.85|22809.85|22729.85|22818.85|22738.85|22809.58|22729.58|10
1735301260000|2024-12-27 12:07:40|22809.87|22729.87|22811.59|22731.59|22811.59|22731.59|22809.87|22729.87|10
1735301270000|2024-12-27 12:07:50|22811.89|22731.89|22811.92|22731.92|22812.56|22732.56|22811.79|22731.79|10
1735301280000|2024-12-27 12:08:00|22811.97|22731.97|22821.41|22741.41|22821.41|22741.41|22811.83|22731.83|10
1735301290000|2024-12-27 12:08:10|22821.72|22741.72|22825.26|22745.26|22825.26|22745.26|22821.72|22741.72|10
1735301300000|2024-12-27 12:08:20|22825.18|22745.18|22825.93|22745.93|22825.93|22745.93|22824.85|22744.85|10
1735301310000|2024-12-27 12:08:30|22826.41|22746.41|22827.1|22747.1|22827.2|22747.2|22826.41|22746.41|10
1735301320000|2024-12-27 12:08:40|22827.08|22747.08|22823.48|22743.48|22827.08|22747.08|22823.48|22743.48|10
1735301330000|2024-12-27 12:08:50|22834.37|22754.37|22833.75|22753.75|22834.37|22754.37|22833.75|22753.75|10
1735301340000|2024-12-27 12:09:00|22833.74|22753.74|22834.6|22754.6|22834.6|22754.6|22833.54|22753.54|10
1735301350000|2024-12-27 12:09:10|22835.13|22755.13|22832.73|22752.73|22835.13|22755.13|22832.73|22752.73|10
1735301360000|2024-12-27 12:09:20|22832.01|22752.01|22834.14|22754.14|22834.14|22754.14|22831.42|22751.42|9
1735301370000|2024-12-27 12:09:30|22834.42|22754.42|22836.53|22756.53|22836.72|22756.72|22834.42|22754.42|10
1735301380000|2024-12-27 12:09:40|22836.43|22756.43|22836.11|22756.11|22836.58|22756.58|22835.66|22755.66|10
1735301390000|2024-12-27 12:09:50|22836.16|22756.16|22836.46|22756.46|22836.86|22756.86|22836.16|22756.16|9
1735301400000|2024-12-27 12:10:00|22836.87|22756.87|22833.16|22753.16|22836.87|22756.87|22831.93|22751.93|10
1735301410000|2024-12-27 12:10:10|22833.67|22753.67|22832.75|22752.75|22833.67|22753.67|22832.73|22752.73|10
1735301420000|2024-12-27 12:10:20|22832.93|22752.93|22836.07|22756.07|22836.65|22756.65|22832.83|22752.83|10
1735301430000|2024-12-27 12:10:30|22836.34|22756.34|22836.23|22756.23|22836.41|22756.41|22835.14|22755.14|10
1735301440000|2024-12-27 12:10:40|22836.1|22756.1|22837.51|22757.51|22837.51|22757.51|22835.75|22755.75|9
1735301450000|2024-12-27 12:10:50|22836.63|22756.63|22836.15|22756.15|22836.66|22756.66|22836.15|22756.15|8
1735301460000|2024-12-27 12:11:00|22837.32|22757.32|22838.67|22758.67|22838.67|22758.67|22837.32|22757.32|10
1735301470000|2024-12-27 12:11:10|22838.81|22758.81|22835.01|22755.01|22840.44|22760.44|22834.57|22754.57|10
1735301480000|2024-12-27 12:11:20|22834.64|22754.64|22835.2|22755.2|22835.77|22755.77|22834.64|22754.64|9
1735301490000|2024-12-27 12:11:30|22834.68|22754.68|22833.78|22753.78|22834.68|22754.68|22833.78|22753.78|9
1735301500000|2024-12-27 12:11:40|22833.99|22753.99|22833.3|22753.3|22833.99|22753.99|22833.3|22753.3|10
1735301510000|2024-12-27 12:11:50|22833.49|22753.49|22831.92|22751.92|22833.52|22753.52|22831.92|22751.92|10
1735301520000|2024-12-27 12:12:00|22831.84|22751.84|22830.19|22750.19|22831.84|22751.84|22830.19|22750.19|10
1735301530000|2024-12-27 12:12:10|22829.95|22749.95|22833.81|22753.81|22833.87|22753.87|22829.17|22749.17|10
1735301540000|2024-12-27 12:12:20|22833.58|22753.58|22832.37|22752.37|22833.7|22753.7|22832.37|22752.37|10
1735301550000|2024-12-27 12:12:30|22831.51|22751.51|22830.62|22750.62|22831.51|22751.51|22830.62|22750.62|10
1735301560000|2024-12-27 12:12:40|22830.6|22750.6|22830.65|22750.65|22830.91|22750.91|22830.6|22750.6|10
1735301570000|2024-12-27 12:12:50|22830.69|22750.69|22829.77|22749.77|22830.78|22750.78|22829.77|22749.77|10
1735301580000|2024-12-27 12:13:00|22829.76|22749.76|22825.16|22745.16|22829.76|22749.76|22825.16|22745.16|10
1735301590000|2024-12-27 12:13:10|22825.01|22745.01|22822.09|22742.09|22825.35|22745.35|22822|22742|9
1735301600000|2024-12-27 12:13:20|22821.17|22741.17|22814.57|22734.57|22821.17|22741.17|22814.57|22734.57|10
1735301610000|2024-12-27 12:13:30|22814.29|22734.29|22813.22|22733.22|22814.87|22734.87|22813.22|22733.22|10
1735301620000|2024-12-27 12:13:40|22813.34|22733.34|22814.01|22734.01|22814.01|22734.01|22813.34|22733.34|10
1735301630000|2024-12-27 12:13:50|22814.46|22734.46|22815.93|22735.93|22816.3|22736.3|22814.46|22734.46|10
1735301640000|2024-12-27 12:14:00|22816.19|22736.19|22817.23|22737.23|22817.23|22737.23|22815.81|22735.81|10
1735301650000|2024-12-27 12:14:10|22817.26|22737.26|22818.26|22738.26|22818.6|22738.6|22817.26|22737.26|10
1735301660000|2024-12-27 12:14:20|22818.07|22738.07|22821.3|22741.3|22821.3|22741.3|22817.86|22737.86|10
1735301670000|2024-12-27 12:14:30|22821.44|22741.44|22825.74|22745.74|22825.85|22745.85|22820.88|22740.88|10
1735301680000|2024-12-27 12:14:40|22822.37|22742.37|22822.81|22742.81|22822.81|22742.81|22821.15|22741.15|10
1735301690000|2024-12-27 12:14:50|22822.8|22742.8|22824.15|22744.15|22824.15|22744.15|22822.37|22742.37|10
1735301700000|2024-12-27 12:15:00|22824.47|22744.47|22825.65|22745.65|22825.83|22745.83|22824.47|22744.47|10
1735301710000|2024-12-27 12:15:10|22824.72|22744.72|22824.87|22744.87|22824.87|22744.87|22823.51|22743.51|10
1735301720000|2024-12-27 12:15:20|22824.59|22744.59|22823.86|22743.86|22824.76|22744.76|22823.86|22743.86|10
1735301730000|2024-12-27 12:15:30|22823.16|22743.16|22822.31|22742.31|22823.76|22743.76|22822.31|22742.31|9
1735301740000|2024-12-27 12:15:40|22821.32|22741.32|22819.96|22739.96|22821.32|22741.32|22819.96|22739.96|10
1735301750000|2024-12-27 12:15:50|22820.14|22740.14|22812.66|22732.66|22820.14|22740.14|22812.64|22732.64|9
1735301760000|2024-12-27 12:16:00|22812.01|22732.01|22809.09|22729.09|22812.04|22732.04|22809.09|22729.09|10
1735301770000|2024-12-27 12:16:10|22808.29|22728.29|22805.26|22725.26|22808.29|22728.29|22804.09|22724.09|10
1735301780000|2024-12-27 12:16:20|22805.49|22725.49|22801.62|22721.62|22805.49|22725.49|22801.62|22721.62|10
1735301790000|2024-12-27 12:16:30|22802.43|22722.43|22801.21|22721.21|22803.13|22723.13|22800.66|22720.66|10
1735301800000|2024-12-27 12:16:40|22801.27|22721.27|22802.14|22722.14|22802.14|22722.14|22800.77|22720.77|9
1735301810000|2024-12-27 12:16:50|22802.29|22722.29|22803.36|22723.36|22803.36|22723.36|22802.26|22722.26|10
1735301820000|2024-12-27 12:17:00|22803.4|22723.4|22802.26|22722.26|22805.37|22725.37|22802.26|22722.26|10
1735301830000|2024-12-27 12:17:10|22801.98|22721.98|22807.92|22727.92|22808.22|22728.22|22800.72|22720.72|10
1735301840000|2024-12-27 12:17:20|22808.18|22728.18|22809.54|22729.54|22809.54|22729.54|22808.18|22728.18|10
1735301850000|2024-12-27 12:17:30|22810.55|22730.55|22811.67|22731.67|22811.67|22731.67|22809.1|22729.1|10
1735301860000|2024-12-27 12:17:40|22811.57|22731.57|22812.06|22732.06|22813.41|22733.41|22811.51|22731.51|10
1735301870000|2024-12-27 12:17:50|22812.07|22732.07|22810.7|22730.7|22812.07|22732.07|22810.62|22730.62|9
1735301880000|2024-12-27 12:18:00|22810.75|22730.75|22811.62|22731.62|22811.73|22731.73|22810.38|22730.38|10
1735301890000|2024-12-27 12:18:10|22810.86|22730.86|22808.76|22728.76|22811.13|22731.13|22808.51|22728.51|10
1735301900000|2024-12-27 12:18:20|22808.63|22728.63|22809.15|22729.15|22809.15|22729.15|22806.85|22726.85|10
1735301910000|2024-12-27 12:18:30|22809.03|22729.03|22804.58|22724.58|22809.03|22729.03|22804.58|22724.58|10
1735301920000|2024-12-27 12:18:40|22804.44|22724.44|22805.07|22725.07|22805.07|22725.07|22804.17|22724.17|10
1735301930000|2024-12-27 12:18:50|22805.25|22725.25|22799.92|22719.92|22805.25|22725.25|22799.92|22719.92|10
1735301940000|2024-12-27 12:19:00|22800.65|22720.65|22795.32|22715.32|22800.65|22720.65|22794.75|22714.75|10
1735301950000|2024-12-27 12:19:10|22795.23|22715.23|22795.18|22715.18|22795.83|22715.83|22795.18|22715.18|10
1735301960000|2024-12-27 12:19:20|22795.2|22715.2|22799.53|22719.53|22799.53|22719.53|22795.2|22715.2|10
1735301970000|2024-12-27 12:19:30|22800.14|22720.14|22799.25|22719.25|22800.14|22720.14|22797.95|22717.95|9
1735301980000|2024-12-27 12:19:40|22798.75|22718.75|22800.35|22720.35|22800.35|22720.35|22798.43|22718.43|10
1735301990000|2024-12-27 12:19:50|22800.32|22720.32|22800.34|22720.34|22801.62|22721.62|22800.32|22720.32|10
1735302000000|2024-12-27 12:20:00|22800.45|22720.45|22800.58|22720.58|22801.18|22721.18|22800.23|22720.23|9
1735302010000|2024-12-27 12:20:10|22800.81|22720.81|22796.15|22716.15|22800.88|22720.88|22796.15|22716.15|10
1735302020000|2024-12-27 12:20:20|22795.78|22715.78|22790.37|22710.37|22796.02|22716.02|22790.3|22710.3|10
1735302030000|2024-12-27 12:20:30|22790.22|22710.22|22790.31|22710.31|22790.63|22710.63|22789.92|22709.92|10
1735302040000|2024-12-27 12:20:40|22790.71|22710.71|22791.16|22711.16|22791.23|22711.23|22790.71|22710.71|9
1735302050000|2024-12-27 12:20:50|22791.35|22711.35|22789.12|22709.12|22791.35|22711.35|22789.12|22709.12|10
1735302060000|2024-12-27 12:21:00|22789.45|22709.45|22793.5|22713.5|22793.5|22713.5|22789.45|22709.45|9
1735302070000|2024-12-27 12:21:10|22793.8|22713.8|22795.21|22715.21|22795.21|22715.21|22793.8|22713.8|10
1735302080000|2024-12-27 12:21:20|22795.23|22715.23|22796.99|22716.99|22797.62|22717.62|22795|22715|10
1735302090000|2024-12-27 12:21:30|22797.32|22717.32|22803.53|22723.53|22803.53|22723.53|22797.32|22717.32|10
1735302100000|2024-12-27 12:21:40|22802.65|22722.65|22803.49|22723.49|22804.66|22724.66|22802.47|22722.47|10
1735302110000|2024-12-27 12:21:50|22803.59|22723.59|22804.43|22724.43|22807.44|22727.44|22803.59|22723.59|10
1735302120000|2024-12-27 12:22:00|22804.46|22724.46|22810.22|22730.22|22812.72|22732.72|22804.46|22724.46|10
1735302130000|2024-12-27 12:22:10|22809.92|22729.92|22805.79|22725.79|22810.2|22730.2|22805.79|22725.79|10
1735302140000|2024-12-27 12:22:20|22805.56|22725.56|22805.82|22725.82|22806.03|22726.03|22805.37|22725.37|10
1735302150000|2024-12-27 12:22:30|22806.02|22726.02|22803.79|22723.79|22806.02|22726.02|22803.09|22723.09|9
1735302160000|2024-12-27 12:22:40|22803.94|22723.94|22803.91|22723.91|22804.85|22724.85|22803.74|22723.74|10
1735302170000|2024-12-27 12:22:50|22801.01|22721.01|22801.62|22721.62|22801.87|22721.87|22801.01|22721.01|9
1735302180000|2024-12-27 12:23:00|22801.49|22721.49|22801.71|22721.71|22801.75|22721.75|22800.74|22720.74|10
1735302190000|2024-12-27 12:23:10|22801.78|22721.78|22803.58|22723.58|22803.58|22723.58|22801.72|22721.72|10
1735302200000|2024-12-27 12:23:20|22803.5|22723.5|22802.63|22722.63|22803.51|22723.51|22802.55|22722.55|10
1735302210000|2024-12-27 12:23:30|22802.73|22722.73|22801.51|22721.51|22802.76|22722.76|22801.21|22721.21|8
1735302220000|2024-12-27 12:23:40|22801.61|22721.61|22801.35|22721.35|22801.61|22721.61|22801.14|22721.14|10
1735302230000|2024-12-27 12:23:50|22801.28|22721.28|22801.69|22721.69|22801.69|22721.69|22801.22|22721.22|8
1735302240000|2024-12-27 12:24:00|22801.31|22721.31|22802.29|22722.29|22802.29|22722.29|22801.22|22721.22|10
1735302250000|2024-12-27 12:24:10|22802.48|22722.48|22803.04|22723.04|22804.25|22724.25|22802.48|22722.48|10
1735302260000|2024-12-27 12:24:20|22803.19|22723.19|22803.55|22723.55|22804.28|22724.28|22803.19|22723.19|10
1735302270000|2024-12-27 12:24:30|22803.54|22723.54|22805.76|22725.76|22805.76|22725.76|22803.49|22723.49|9
1735302280000|2024-12-27 12:24:40|22805.89|22725.89|22807.48|22727.48|22807.51|22727.51|22805.89|22725.89|10
1735302290000|2024-12-27 12:24:50|22807.5|22727.5|22808.84|22728.84|22809.27|22729.27|22807.5|22727.5|9
1735302300000|2024-12-27 12:25:00|22808.46|22728.46|22809.01|22729.01|22809.31|22729.31|22807.4|22727.4|9
1735302310000|2024-12-27 12:25:10|22810.19|22730.19|22809.7|22729.7|22811.1|22731.1|22809.7|22729.7|10
1735302320000|2024-12-27 12:25:20|22810|22730|22809.71|22729.71|22810.31|22730.31|22809.42|22729.42|10
1735302330000|2024-12-27 12:25:30|22809.65|22729.65|22810.3|22730.3|22810.3|22730.3|22809.43|22729.43|10
1735302340000|2024-12-27 12:25:40|22810.37|22730.37|22807.46|22727.46|22810.37|22730.37|22807.26|22727.26|10
1735302350000|2024-12-27 12:25:50|22807.41|22727.41|22803.73|22723.73|22807.41|22727.41|22803.68|22723.68|10
1735302360000|2024-12-27 12:26:00|22803.62|22723.62|22805.2|22725.2|22805.75|22725.75|22803.62|22723.62|10
1735302370000|2024-12-27 12:26:10|22805.03|22725.03|22804.01|22724.01|22805.53|22725.53|22803.99|22723.99|10
1735302380000|2024-12-27 12:26:20|22804.05|22724.05|22803.63|22723.63|22804.23|22724.23|22803.39|22723.39|9
1735302390000|2024-12-27 12:26:30|22804.04|22724.04|22800.4|22720.4|22804.04|22724.04|22797.27|22717.27|10
1735302400000|2024-12-27 12:26:40|22800.54|22720.54|22805.53|22725.53|22805.53|22725.53|22800.54|22720.54|10
1735302410000|2024-12-27 12:26:50|22804.84|22724.84|22804.95|22724.95|22805.22|22725.22|22804.72|22724.72|8
1735302420000|2024-12-27 12:27:00|22804.75|22724.75|22805.47|22725.47|22806.06|22726.06|22804.75|22724.75|10
1735302430000|2024-12-27 12:27:10|22804.74|22724.74|22801.52|22721.52|22804.74|22724.74|22801.52|22721.52|10
1735302440000|2024-12-27 12:27:20|22801.46|22721.46|22798.35|22718.35|22801.53|22721.53|22798.35|22718.35|10
1735302450000|2024-12-27 12:27:30|22798.23|22718.23|22800.5|22720.5|22801.68|22721.68|22797.95|22717.95|10
1735302460000|2024-12-27 12:27:40|22800.43|22720.43|22800.26|22720.26|22800.43|22720.43|22800.26|22720.26|6
1735302470000|2024-12-27 12:27:50|22800.23|22720.23|22796.26|22716.26|22800.23|22720.23|22796.26|22716.26|9
1735302480000|2024-12-27 12:28:00|22796.03|22716.03|22793.61|22713.61|22796.03|22716.03|22793.61|22713.61|8
1735302490000|2024-12-27 12:28:10|22793.57|22713.57|22791.54|22711.54|22793.59|22713.59|22791.54|22711.54|9
1735302500000|2024-12-27 12:28:20|22791.57|22711.57|22792.52|22712.52|22792.52|22712.52|22791.57|22711.57|9
1735302510000|2024-12-27 12:28:30|22792.6|22712.6|22792.56|22712.56|22792.61|22712.61|22792.54|22712.54|9
1735302520000|2024-12-27 12:28:40|22792.49|22712.49|22795.33|22715.33|22795.33|22715.33|22792.1|22712.1|9
1735302530000|2024-12-27 12:28:50|22795.37|22715.37|22797.39|22717.39|22797.96|22717.96|22795.37|22715.37|10
1735302540000|2024-12-27 12:29:00|22797.51|22717.51|22799.34|22719.34|22799.34|22719.34|22797.51|22717.51|10
1735302550000|2024-12-27 12:29:10|22798.64|22718.64|22794.31|22714.31|22798.64|22718.64|22794.31|22714.31|9
1735302560000|2024-12-27 12:29:20|22794.08|22714.08|22794.4|22714.4|22794.4|22714.4|22793.98|22713.98|8
1735302570000|2024-12-27 12:29:30|22794.23|22714.23|22791.23|22711.23|22794.23|22714.23|22791.23|22711.23|10
1735302580000|2024-12-27 12:29:40|22791.16|22711.16|22789.8|22709.8|22791.22|22711.22|22789.8|22709.8|8
1735302590000|2024-12-27 12:29:50|22789.81|22709.81|22788.74|22708.74|22789.81|22709.81|22788.74|22708.74|10
1735302600000|2024-12-27 12:30:00|22788.77|22708.77|22788.63|22708.63|22788.86|22708.86|22788.35|22708.35|10
1735302610000|2024-12-27 12:30:10|22788.64|22708.64|22788.47|22708.47|22788.7|22708.7|22787.88|22707.88|10
1735302620000|2024-12-27 12:30:20|22788.54|22708.54|22790.18|22710.18|22790.24|22710.24|22788.54|22708.54|10
1735302630000|2024-12-27 12:30:30|22790.08|22710.08|22787.53|22707.53|22790.08|22710.08|22787.53|22707.53|10
1735302640000|2024-12-27 12:30:40|22787.7|22707.7|22785.56|22705.56|22787.7|22707.7|22785.56|22705.56|8
1735302650000|2024-12-27 12:30:50|22785.67|22705.67|22784.05|22704.05|22785.67|22705.67|22783.56|22703.56|9
1735302660000|2024-12-27 12:31:00|22782.75|22702.75|22786.59|22706.59|22787.14|22707.14|22782.75|22702.75|10
1735302670000|2024-12-27 12:31:10|22786.48|22706.48|22789.3|22709.3|22789.3|22709.3|22786.48|22706.48|10
1735302680000|2024-12-27 12:31:20|22787.94|22707.94|22785.78|22705.78|22787.94|22707.94|22785.58|22705.58|10
1735302690000|2024-12-27 12:31:30|22786|22706|22778.42|22698.42|22788.16|22708.16|22778.11|22698.11|10
1735302700000|2024-12-27 12:31:40|22778.79|22698.79|22781.85|22701.85|22782.27|22702.27|22778.65|22698.65|10
1735302710000|2024-12-27 12:31:50|22781.77|22701.77|22783.3|22703.3|22784.58|22704.58|22781.77|22701.77|10
1735302720000|2024-12-27 12:32:00|22783.12|22703.12|22785.33|22705.33|22785.33|22705.33|22782.5|22702.5|10
1735302730000|2024-12-27 12:32:10|22785.58|22705.58|22790.09|22710.09|22790.09|22710.09|22785.58|22705.58|10
1735302740000|2024-12-27 12:32:20|22790.62|22710.62|22790.07|22710.07|22791.7|22711.7|22790.07|22710.07|10
1735302750000|2024-12-27 12:32:30|22791.22|22711.22|22801.99|22721.99|22802.57|22722.57|22791.22|22711.22|10
1735302760000|2024-12-27 12:32:40|22802.96|22722.96|22803.16|22723.16|22805.63|22725.63|22802.96|22722.96|10
1735302770000|2024-12-27 12:32:50|22803.75|22723.75|22817.86|22737.86|22817.86|22737.86|22803.75|22723.75|10
1735302780000|2024-12-27 12:33:00|22818.03|22738.03|22808.14|22728.14|22818.03|22738.03|22808.14|22728.14|10
1735302790000|2024-12-27 12:33:10|22815.34|22735.34|22812.4|22732.4|22816.35|22736.35|22812.4|22732.4|10
1735302800000|2024-12-27 12:33:20|22812.75|22732.75|22815.22|22735.22|22815.39|22735.39|22812.75|22732.75|10
1735302810000|2024-12-27 12:33:30|22815.24|22735.24|22816.31|22736.31|22816.73|22736.73|22814.46|22734.46|10
1735302820000|2024-12-27 12:33:40|22816.05|22736.05|22814.57|22734.57|22816.05|22736.05|22814.36|22734.36|9
1735302830000|2024-12-27 12:33:50|22815.07|22735.07|22817.05|22737.05|22817.95|22737.95|22815.07|22735.07|10
1735302840000|2024-12-27 12:34:00|22817.22|22737.22|22814.68|22734.68|22817.82|22737.82|22814.68|22734.68|10
1735302850000|2024-12-27 12:34:10|22814.65|22734.65|22812.5|22732.5|22815.86|22735.86|22812.5|22732.5|10
1735302860000|2024-12-27 12:34:20|22811.72|22731.72|22811.07|22731.07|22812.08|22732.08|22810.58|22730.58|10
1735302870000|2024-12-27 12:34:30|22811.01|22731.01|22811.44|22731.44|22812.21|22732.21|22811.01|22731.01|10
1735302880000|2024-12-27 12:34:40|22811.55|22731.55|22809.84|22729.84|22812.02|22732.02|22809.77|22729.77|10
1735302890000|2024-12-27 12:34:50|22809.94|22729.94|22808.63|22728.63|22810.03|22730.03|22807.85|22727.85|10
1735302900000|2024-12-27 12:35:00|22808.6|22728.6|22809.63|22729.63|22810.27|22730.27|22808.6|22728.6|10
1735302910000|2024-12-27 12:35:10|22809.53|22729.53|22813.31|22733.31|22813.38|22733.38|22809.53|22729.53|10
1735302920000|2024-12-27 12:35:20|22809.6|22729.6|22808.45|22728.45|22810.04|22730.04|22808.45|22728.45|9
1735302930000|2024-12-27 12:35:30|22809.25|22729.25|22811.51|22731.51|22811.51|22731.51|22809.25|22729.25|10
1735302940000|2024-12-27 12:35:40|22811.45|22731.45|22824.93|22744.93|22824.93|22744.93|22811.45|22731.45|10
1735302950000|2024-12-27 12:35:50|22825.65|22745.65|22828.28|22748.28|22828.28|22748.28|22825.65|22745.65|9
1735302960000|2024-12-27 12:36:00|22828.47|22748.47|22823.48|22743.48|22828.47|22748.47|22823.48|22743.48|10
1735302970000|2024-12-27 12:36:10|22823.28|22743.28|22818.66|22738.66|22823.28|22743.28|22818.66|22738.66|10
1735302980000|2024-12-27 12:36:20|22818.31|22738.31|22816.74|22736.74|22818.31|22738.31|22816.74|22736.74|9
1735302990000|2024-12-27 12:36:30|22816.55|22736.55|22816.53|22736.53|22817.31|22737.31|22816.53|22736.53|10
1735303000000|2024-12-27 12:36:40|22811.52|22731.52|22810.63|22730.63|22811.81|22731.81|22810.63|22730.63|9
1735303010000|2024-12-27 12:36:50|22810.72|22730.72|22810.65|22730.65|22810.77|22730.77|22810.57|22730.57|9
1735303020000|2024-12-27 12:37:00|22810.63|22730.63|22809.59|22729.59|22810.63|22730.63|22808.91|22728.91|10
1735303030000|2024-12-27 12:37:10|22810.22|22730.22|22809.94|22729.94|22810.22|22730.22|22809.08|22729.08|10
1735303040000|2024-12-27 12:37:20|22810.31|22730.31|22813.83|22733.83|22814.16|22734.16|22810.31|22730.31|10
1735303050000|2024-12-27 12:37:30|22813.71|22733.71|22813.47|22733.47|22813.96|22733.96|22812.87|22732.87|10
1735303060000|2024-12-27 12:37:40|22813.41|22733.41|22816.03|22736.03|22816.39|22736.39|22813.41|22733.41|10
1735303070000|2024-12-27 12:37:50|22814.38|22734.38|22812.23|22732.23|22814.38|22734.38|22812.07|22732.07|10
1735303080000|2024-12-27 12:38:00|22812.33|22732.33|22814.12|22734.12|22814.12|22734.12|22812.33|22732.33|10
1735303090000|2024-12-27 12:38:10|22814.16|22734.16|22813.37|22733.37|22814.22|22734.22|22813.33|22733.33|9
1735303100000|2024-12-27 12:38:20|22813.38|22733.38|22813.64|22733.64|22813.64|22733.64|22813.05|22733.05|10
1735303110000|2024-12-27 12:38:30|22813.87|22733.87|22812.77|22732.77|22814.48|22734.48|22811.63|22731.63|10
1735303120000|2024-12-27 12:38:40|22812.94|22732.94|22814.57|22734.57|22814.57|22734.57|22812.94|22732.94|10
1735303130000|2024-12-27 12:38:50|22814.54|22734.54|22813.56|22733.56|22814.66|22734.66|22813.56|22733.56|10
1735303140000|2024-12-27 12:39:00|22813.33|22733.33|22811.96|22731.96|22813.59|22733.59|22811.96|22731.96|10
1735303150000|2024-12-27 12:39:10|22811.85|22731.85|22811.26|22731.26|22812.06|22732.06|22811.13|22731.13|9
1735303160000|2024-12-27 12:39:20|22811.38|22731.38|22811.5|22731.5|22812.17|22732.17|22811.09|22731.09|10
1735303170000|2024-12-27 12:39:30|22811.54|22731.54|22812.07|22732.07|22812.57|22732.57|22810.52|22730.52|9
1735303180000|2024-12-27 12:39:40|22811.81|22731.81|22811.51|22731.51|22811.81|22731.81|22811.51|22731.51|8
1735303190000|2024-12-27 12:39:50|22811.65|22731.65|22811.11|22731.11|22811.66|22731.66|22810.87|22730.87|10
1735303200000|2024-12-27 12:40:00|22810.9|22730.9|22811.46|22731.46|22811.46|22731.46|22810.38|22730.38|10
1735303210000|2024-12-27 12:40:10|22811.71|22731.71|22808.94|22728.94|22812.16|22732.16|22808.93|22728.93|10
1735303220000|2024-12-27 12:40:20|22809.72|22729.72|22811.04|22731.04|22811.04|22731.04|22809.4|22729.4|10
1735303230000|2024-12-27 12:40:30|22812.1|22732.1|22811.16|22731.16|22812.97|22732.97|22811.16|22731.16|10
1735303240000|2024-12-27 12:40:40|22810.65|22730.65|22809.89|22729.89|22811.72|22731.72|22809.89|22729.89|10
1735303250000|2024-12-27 12:40:50|22809.82|22729.82|22796.58|22716.58|22809.82|22729.82|22796.58|22716.58|10
1735303260000|2024-12-27 12:41:00|22796.19|22716.19|22806.61|22726.61|22807.16|22727.16|22795.79|22715.79|10
1735303270000|2024-12-27 12:41:10|22805.85|22725.85|22805.46|22725.46|22805.85|22725.85|22805.3|22725.3|10
1735303280000|2024-12-27 12:41:20|22805.4|22725.4|22802.05|22722.05|22805.4|22725.4|22801.45|22721.45|9
1735303290000|2024-12-27 12:41:30|22802.1|22722.1|22799.91|22719.91|22802.9|22722.9|22799.91|22719.91|9
1735303300000|2024-12-27 12:41:40|22799.23|22719.23|22794.55|22714.55|22799.23|22719.23|22794.55|22714.55|10
1735303310000|2024-12-27 12:41:50|22794.36|22714.36|22790.47|22710.47|22794.36|22714.36|22789.42|22709.42|10
1735303320000|2024-12-27 12:42:00|22790.23|22710.23|22790.8|22710.8|22791.02|22711.02|22790.23|22710.23|10
1735303330000|2024-12-27 12:42:10|22790.62|22710.62|22790.39|22710.39|22790.88|22710.88|22790.39|22710.39|9
1735303340000|2024-12-27 12:42:20|22790.07|22710.07|22790.86|22710.86|22790.96|22710.96|22789.7|22709.7|10
1735303350000|2024-12-27 12:42:30|22790.71|22710.71|22788.65|22708.65|22790.71|22710.71|22787.75|22707.75|10
1735303360000|2024-12-27 12:42:40|22788.96|22708.96|22786.75|22706.75|22788.96|22708.96|22786.11|22706.11|10
1735303370000|2024-12-27 12:42:50|22786.86|22706.86|22786.92|22706.92|22787.67|22707.67|22786.3|22706.3|10
1735303380000|2024-12-27 12:43:00|22786.93|22706.93|22787.02|22707.02|22787.47|22707.47|22786.79|22706.79|10
1735303390000|2024-12-27 12:43:10|22786.96|22706.96|22787.07|22707.07|22787.13|22707.13|22786.94|22706.94|10
1735303400000|2024-12-27 12:43:20|22787|22707|22787.08|22707.08|22787.12|22707.12|22786.74|22706.74|10
1735303410000|2024-12-27 12:43:30|22786.74|22706.74|22786.68|22706.68|22786.75|22706.75|22786.55|22706.55|8
1735303420000|2024-12-27 12:43:40|22786.73|22706.73|22786.9|22706.9|22787.21|22707.21|22786.5|22706.5|9
1735303430000|2024-12-27 12:43:50|22786.77|22706.77|22785.54|22705.54|22787.11|22707.11|22785.54|22705.54|9
1735303440000|2024-12-27 12:44:00|22785.79|22705.79|22786.28|22706.28|22786.72|22706.72|22785.77|22705.77|10
1735303450000|2024-12-27 12:44:10|22786.49|22706.49|22787.04|22707.04|22787.63|22707.63|22786.49|22706.49|10
1735303460000|2024-12-27 12:44:20|22786.93|22706.93|22784.89|22704.89|22786.93|22706.93|22784.73|22704.73|9
1735303470000|2024-12-27 12:44:30|22784.99|22704.99|22783.42|22703.42|22785.07|22705.07|22783.42|22703.42|8
1735303480000|2024-12-27 12:44:40|22783.01|22703.01|22783.16|22703.16|22783.16|22703.16|22782.55|22702.55|10
1735303490000|2024-12-27 12:44:50|22783.41|22703.41|22783.67|22703.67|22783.67|22703.67|22782.47|22702.47|10
1735303500000|2024-12-27 12:45:00|22783.71|22703.71|22784.55|22704.55|22784.55|22704.55|22783.43|22703.43|10
1735303510000|2024-12-27 12:45:10|22784.48|22704.48|22783.69|22703.69|22785.06|22705.06|22783.45|22703.45|9
1735303520000|2024-12-27 12:45:20|22783.01|22703.01|22782.61|22702.61|22783.72|22703.72|22782.61|22702.61|10
1735303530000|2024-12-27 12:45:30|22781.32|22701.32|22780.73|22700.73|22781.6|22701.6|22780.73|22700.73|10
1735303540000|2024-12-27 12:45:40|22780.77|22700.77|22784.09|22704.09|22784.09|22704.09|22780.77|22700.77|10
1735303550000|2024-12-27 12:45:50|22784.42|22704.42|22784.34|22704.34|22784.47|22704.47|22782.99|22702.99|9
1735303560000|2024-12-27 12:46:00|22784.43|22704.43|22784.74|22704.74|22785.14|22705.14|22783.82|22703.82|10
1735303570000|2024-12-27 12:46:10|22784.67|22704.67|22785.29|22705.29|22785.3|22705.3|22784.56|22704.56|10
1735303580000|2024-12-27 12:46:20|22785.3|22705.3|22784.86|22704.86|22785.39|22705.39|22784.78|22704.78|10
1735303590000|2024-12-27 12:46:30|22785.4|22705.4|22785.82|22705.82|22785.82|22705.82|22785.4|22705.4|10
1735303600000|2024-12-27 12:46:40|22785.81|22705.81|22785.13|22705.13|22786.21|22706.21|22784.81|22704.81|9
1735303610000|2024-12-27 12:46:50|22785.38|22705.38|22782.67|22702.67|22785.38|22705.38|22782.67|22702.67|10
1735303620000|2024-12-27 12:47:00|22782.83|22702.83|22785.38|22705.38|22785.38|22705.38|22782.66|22702.66|9
1735303630000|2024-12-27 12:47:10|22785.44|22705.44|22787.54|22707.54|22787.55|22707.55|22785.38|22705.38|10
1735303640000|2024-12-27 12:47:20|22787.21|22707.21|22784.75|22704.75|22788.55|22708.55|22784.32|22704.32|10
1735303650000|2024-12-27 12:47:30|22785.92|22705.92|22787.29|22707.29|22787.35|22707.35|22785.92|22705.92|9
1735303660000|2024-12-27 12:47:40|22789.51|22709.51|22791.56|22711.56|22791.67|22711.67|22789.51|22709.51|9
1735303670000|2024-12-27 12:47:50|22790.26|22710.26|22791.44|22711.44|22791.44|22711.44|22790.25|22710.25|10
1735303680000|2024-12-27 12:48:00|22791.39|22711.39|22790.13|22710.13|22792.27|22712.27|22790.13|22710.13|10
1735303690000|2024-12-27 12:48:10|22792.95|22712.95|22790.37|22710.37|22792.95|22712.95|22789.93|22709.93|10
1735303700000|2024-12-27 12:48:20|22789.98|22709.98|22794.17|22714.17|22794.17|22714.17|22789.98|22709.98|9
1735303710000|2024-12-27 12:48:30|22794.58|22714.58|22792.29|22712.29|22794.97|22714.97|22792.29|22712.29|9
1735303720000|2024-12-27 12:48:40|22792.21|22712.21|22791.16|22711.16|22792.23|22712.23|22791.02|22711.02|10
1735303730000|2024-12-27 12:48:50|22790.64|22710.64|22789.64|22709.64|22790.64|22710.64|22789.35|22709.35|9
1735303740000|2024-12-27 12:49:00|22789.62|22709.62|22786.8|22706.8|22789.62|22709.62|22786.8|22706.8|10
1735303750000|2024-12-27 12:49:10|22786.45|22706.45|22788.86|22708.86|22790.85|22710.85|22786.45|22706.45|10
1735303760000|2024-12-27 12:49:20|22787.96|22707.96|22788.31|22708.31|22788.93|22708.93|22787.96|22707.96|10
1735303770000|2024-12-27 12:49:30|22789.53|22709.53|22789.5|22709.5|22789.85|22709.85|22788.21|22708.21|10
1735303780000|2024-12-27 12:49:40|22789.7|22709.7|22787.91|22707.91|22789.81|22709.81|22787.9|22707.9|10
1735303790000|2024-12-27 12:49:50|22787.93|22707.93|22784.59|22704.59|22787.93|22707.93|22784.01|22704.01|10
1735303800000|2024-12-27 12:50:00|22785.39|22705.39|22784.9|22704.9|22786.08|22706.08|22784.41|22704.41|10
1735303810000|2024-12-27 12:50:10|22784.82|22704.82|22776.23|22696.23|22785.44|22705.44|22776.23|22696.23|10
1735303820000|2024-12-27 12:50:20|22776.21|22696.21|22776.27|22696.27|22776.27|22696.27|22775.63|22695.63|10
1735303830000|2024-12-27 12:50:30|22776.46|22696.46|22776.01|22696.01|22776.62|22696.62|22776.01|22696.01|10
1735303840000|2024-12-27 12:50:40|22776.34|22696.34|22776.45|22696.45|22776.45|22696.45|22775.71|22695.71|8
1735303850000|2024-12-27 12:50:50|22776.66|22696.66|22776.09|22696.09|22776.66|22696.66|22775.41|22695.41|9
1735303860000|2024-12-27 12:51:00|22776.07|22696.07|22776.77|22696.77|22776.81|22696.81|22775.75|22695.75|9
1735303870000|2024-12-27 12:51:10|22776.58|22696.58|22776.57|22696.57|22776.78|22696.78|22776.34|22696.34|10
1735303880000|2024-12-27 12:51:20|22775.88|22695.88|22775.46|22695.46|22775.88|22695.88|22775.31|22695.31|9
1735303890000|2024-12-27 12:51:30|22775.6|22695.6|22775.98|22695.98|22776.29|22696.29|22774.4|22694.4|10
1735303900000|2024-12-27 12:51:40|22776.02|22696.02|22775.97|22695.97|22776.02|22696.02|22775.65|22695.65|9
1735303910000|2024-12-27 12:51:50|22775.96|22695.96|22774.05|22694.05|22775.96|22695.96|22773.94|22693.94|10
1735303920000|2024-12-27 12:52:00|22774.33|22694.33|22771.1|22691.1|22774.4|22694.4|22771.1|22691.1|10
1735303930000|2024-12-27 12:52:10|22770.91|22690.91|22769.31|22689.31|22770.91|22690.91|22769.29|22689.29|10
1735303940000|2024-12-27 12:52:20|22769.1|22689.1|22768.11|22688.11|22769.1|22689.1|22768.05|22688.05|10
1735303950000|2024-12-27 12:52:30|22768.01|22688.01|22767.23|22687.23|22768.01|22688.01|22767.23|22687.23|9
1735303960000|2024-12-27 12:52:40|22767.3|22687.3|22767.36|22687.36|22767.48|22687.48|22767.19|22687.19|10
1735303970000|2024-12-27 12:52:50|22767.41|22687.41|22767.4|22687.4|22767.41|22687.41|22767.23|22687.23|8
1735303980000|2024-12-27 12:53:00|22767.42|22687.42|22765.45|22685.45|22767.42|22687.42|22765.45|22685.45|9
1735303990000|2024-12-27 12:53:10|22765.29|22685.29|22764.34|22684.34|22765.51|22685.51|22764.34|22684.34|10
1735304000000|2024-12-27 12:53:20|22764.39|22684.39|22763.61|22683.61|22764.39|22684.39|22763.29|22683.29|10
1735304010000|2024-12-27 12:53:30|22764.17|22684.17|22763.23|22683.23|22764.17|22684.17|22763|22683|9
1735304020000|2024-12-27 12:53:40|22763.16|22683.16|22764.12|22684.12|22764.43|22684.43|22763.06|22683.06|9
1735304030000|2024-12-27 12:53:50|22764.65|22684.65|22765.69|22685.69|22765.82|22685.82|22764.65|22684.65|10
1735304040000|2024-12-27 12:54:00|22765.74|22685.74|22765.41|22685.41|22766.17|22686.17|22765.41|22685.41|10
1735304050000|2024-12-27 12:54:10|22765.56|22685.56|22766.86|22686.86|22767.22|22687.22|22765.56|22685.56|8
1735304060000|2024-12-27 12:54:20|22766.1|22686.1|22767.03|22687.03|22767.03|22687.03|22765.56|22685.56|10
1735304070000|2024-12-27 12:54:30|22766.37|22686.37|22767.72|22687.72|22767.72|22687.72|22766.17|22686.17|10
1735304080000|2024-12-27 12:54:40|22767.94|22687.94|22767.09|22687.09|22768.42|22688.42|22767.09|22687.09|10
1735304090000|2024-12-27 12:54:50|22766.98|22686.98|22768.17|22688.17|22768.17|22688.17|22766.55|22686.55|10
1735304100000|2024-12-27 12:55:00|22768.4|22688.4|22768.62|22688.62|22769.3|22689.3|22768.1|22688.1|9
1735304110000|2024-12-27 12:55:10|22768.44|22688.44|22768.03|22688.03|22769.63|22689.63|22767.64|22687.64|10
1735304120000|2024-12-27 12:55:20|22768.15|22688.15|22769.15|22689.15|22769.46|22689.46|22768.15|22688.15|10
1735304130000|2024-12-27 12:55:30|22769.03|22689.03|22768.62|22688.62|22769.34|22689.34|22768.62|22688.62|9
1735304140000|2024-12-27 12:55:40|22768.6|22688.6|22767.47|22687.47|22768.6|22688.6|22767.22|22687.22|9
1735304150000|2024-12-27 12:55:50|22767.59|22687.59|22766.98|22686.98|22768.09|22688.09|22766.98|22686.98|9
1735304160000|2024-12-27 12:56:00|22766.97|22686.97|22767.08|22687.08|22767.08|22687.08|22766.72|22686.72|9
1735304170000|2024-12-27 12:56:10|22767.02|22687.02|22766.11|22686.11|22767.08|22687.08|22765.43|22685.43|10
1735304180000|2024-12-27 12:56:20|22766.44|22686.44|22764.48|22684.48|22766.44|22686.44|22764.37|22684.37|8
1735304190000|2024-12-27 12:56:30|22764.29|22684.29|22765.82|22685.82|22765.89|22685.89|22764.23|22684.23|10
1735304200000|2024-12-27 12:56:40|22765.92|22685.92|22765.04|22685.04|22765.92|22685.92|22764.91|22684.91|9
1735304210000|2024-12-27 12:56:50|22765.35|22685.35|22765.94|22685.94|22765.94|22685.94|22765.35|22685.35|9
1735304220000|2024-12-27 12:57:00|22765.93|22685.93|22766.43|22686.43|22766.77|22686.77|22765.91|22685.91|10
1735304230000|2024-12-27 12:57:10|22767.07|22687.07|22767.82|22687.82|22768.58|22688.58|22767.07|22687.07|10
1735304240000|2024-12-27 12:57:20|22768.25|22688.25|22768.22|22688.22|22768.46|22688.46|22768.18|22688.18|10
1735304250000|2024-12-27 12:57:30|22768.18|22688.18|22768.13|22688.13|22768.18|22688.18|22766.79|22686.79|9
1735304260000|2024-12-27 12:57:40|22767.03|22687.03|22766.93|22686.93|22767.03|22687.03|22765.3|22685.3|10
1735304270000|2024-12-27 12:57:50|22767.12|22687.12|22766.24|22686.24|22767.5|22687.5|22766.04|22686.04|10
1735304280000|2024-12-27 12:58:00|22766.4|22686.4|22771.04|22691.04|22771.04|22691.04|22761.81|22681.81|10
1735304290000|2024-12-27 12:58:10|22770.43|22690.43|22771.67|22691.67|22771.67|22691.67|22769.68|22689.68|10
1735304300000|2024-12-27 12:58:20|22772.82|22692.82|22773.72|22693.72|22774.36|22694.36|22772.82|22692.82|10
1735304310000|2024-12-27 12:58:30|22773.85|22693.85|22772.96|22692.96|22773.85|22693.85|22772.9|22692.9|8
1735304320000|2024-12-27 12:58:40|22772.95|22692.95|22774.68|22694.68|22774.68|22694.68|22772.86|22692.86|10
1735304330000|2024-12-27 12:58:50|22774.84|22694.84|22777.07|22697.07|22777.07|22697.07|22774.57|22694.57|9
1735304340000|2024-12-27 12:59:00|22777.43|22697.43|22778.74|22698.74|22779.2|22699.2|22777.43|22697.43|10
1735304350000|2024-12-27 12:59:10|22778.62|22698.62|22777.93|22697.93|22778.62|22698.62|22777.75|22697.75|9
1735304360000|2024-12-27 12:59:20|22778.07|22698.07|22777.05|22697.05|22778.12|22698.12|22777.05|22697.05|10
1735304370000|2024-12-27 12:59:30|22776.77|22696.77|22778.25|22698.25|22778.25|22698.25|22776.77|22696.77|9
1735304380000|2024-12-27 12:59:40|22778.23|22698.23|22777.05|22697.05|22778.23|22698.23|22777.04|22697.04|10
1735304390000|2024-12-27 12:59:50|22777.1|22697.1|22779.69|22699.69|22779.69|22699.69|22777.1|22697.1|10
1735304400000|2024-12-27 13:00:00|22779.71|22699.71|22779.51|22699.51|22779.71|22699.71|22778.13|22698.13|10
1735304410000|2024-12-27 13:00:10|22779.45|22699.45|22783.07|22703.07|22783.07|22703.07|22779.45|22699.45|10
1735304420000|2024-12-27 13:00:20|22782.7|22702.7|22787.13|22707.13|22787.13|22707.13|22782.47|22702.47|10
1735304430000|2024-12-27 13:00:30|22787.17|22707.17|22794.39|22714.39|22794.39|22714.39|22787.17|22707.17|10
1735304440000|2024-12-27 13:00:40|22795.39|22715.39|22797.78|22717.78|22797.95|22717.95|22795.39|22715.39|10
1735304450000|2024-12-27 13:00:50|22796.84|22716.84|22787.02|22707.02|22796.84|22716.84|22787.02|22707.02|9
1735304460000|2024-12-27 13:01:00|22786.84|22706.84|22777.43|22697.43|22786.84|22706.84|22777.43|22697.43|9
1735304470000|2024-12-27 13:01:10|22777.24|22697.24|22775.88|22695.88|22777.24|22697.24|22775.88|22695.88|10
1735304480000|2024-12-27 13:01:20|22774.89|22694.89|22771.45|22691.45|22775.2|22695.2|22771.45|22691.45|10
1735304490000|2024-12-27 13:01:30|22770.93|22690.93|22768.85|22688.85|22770.93|22690.93|22768.85|22688.85|9
1735304500000|2024-12-27 13:01:40|22768.1|22688.1|22766.75|22686.75|22768.1|22688.1|22766.52|22686.52|9
1735304510000|2024-12-27 13:01:50|22766.79|22686.79|22769.55|22689.55|22770.28|22690.28|22766.79|22686.79|10
1735304520000|2024-12-27 13:02:00|22769.62|22689.62|22768.57|22688.57|22769.9|22689.9|22768.57|22688.57|9
1735304530000|2024-12-27 13:02:10|22769.1|22689.1|22767.77|22687.77|22769.65|22689.65|22767.56|22687.56|10
1735304540000|2024-12-27 13:02:20|22767.93|22687.93|22766.98|22686.98|22768.08|22688.08|22766.98|22686.98|10
1735304550000|2024-12-27 13:02:30|22767.02|22687.02|22763.63|22683.63|22767.02|22687.02|22763.63|22683.63|10
1735304560000|2024-12-27 13:02:40|22763.09|22683.09|22761.48|22681.48|22763.09|22683.09|22758.85|22678.85|10
1735304570000|2024-12-27 13:02:50|22761.8|22681.8|22765.11|22685.11|22765.23|22685.23|22761.8|22681.8|9
1735304580000|2024-12-27 13:03:00|22764.72|22684.72|22762.11|22682.11|22764.72|22684.72|22762.11|22682.11|10
1735304590000|2024-12-27 13:03:10|22751.81|22671.81|22751.15|22671.15|22751.81|22671.81|22751.15|22671.15|10
1735304600000|2024-12-27 13:03:20|22750.96|22670.96|22757.35|22677.35|22757.35|22677.35|22748.94|22668.94|10
1735304610000|2024-12-27 13:03:30|22756.59|22676.59|22748.19|22668.19|22756.59|22676.59|22748.19|22668.19|10
1735304620000|2024-12-27 13:03:40|22748.17|22668.17|22747.33|22667.33|22748.17|22668.17|22746.65|22666.65|9
1735304630000|2024-12-27 13:03:50|22747.12|22667.12|22747.92|22667.92|22747.92|22667.92|22747.12|22667.12|10
1735304640000|2024-12-27 13:04:00|22747.86|22667.86|22749.1|22669.1|22749.41|22669.41|22747.79|22667.79|10
1735304650000|2024-12-27 13:04:10|22750.22|22670.22|22754.56|22674.56|22754.56|22674.56|22750.22|22670.22|10
1735304660000|2024-12-27 13:04:20|22756.39|22676.39|22759.08|22679.08|22759.08|22679.08|22756.2|22676.2|10
1735304670000|2024-12-27 13:04:30|22759.53|22679.53|22759.65|22679.65|22760.3|22680.3|22758.88|22678.88|9
1735304680000|2024-12-27 13:04:40|22760.39|22680.39|22765.8|22685.8|22765.8|22685.8|22760.39|22680.39|10
1735304690000|2024-12-27 13:04:50|22766.43|22686.43|22768.54|22688.54|22768.54|22688.54|22766.43|22686.43|10
1735304700000|2024-12-27 13:05:00|22768.68|22688.68|22765.7|22685.7|22768.68|22688.68|22765.7|22685.7|10
1735304710000|2024-12-27 13:05:10|22765.66|22685.66|22764.78|22684.78|22765.66|22685.66|22764.78|22684.78|9
1735304720000|2024-12-27 13:05:20|22763.18|22683.18|22753.03|22673.03|22764.03|22684.03|22753.03|22673.03|10
1735304730000|2024-12-27 13:05:30|22752.75|22672.75|22747.82|22667.82|22752.75|22672.75|22747.82|22667.82|10
1735304740000|2024-12-27 13:05:40|22747.54|22667.54|22750.63|22670.63|22752.9|22672.9|22745.66|22665.66|10
1735304750000|2024-12-27 13:05:50|22750.03|22670.03|22750.9|22670.9|22750.9|22670.9|22749.52|22669.52|10
1735304760000|2024-12-27 13:06:00|22751.25|22671.25|22752.22|22672.22|22752.22|22672.22|22751.25|22671.25|10
1735304770000|2024-12-27 13:06:10|22749.32|22669.32|22753.71|22673.71|22753.71|22673.71|22749.32|22669.32|10
1735304780000|2024-12-27 13:06:20|22754.09|22674.09|22757.99|22677.99|22757.99|22677.99|22754.09|22674.09|10
1735304790000|2024-12-27 13:06:30|22757.29|22677.29|22753.37|22673.37|22757.29|22677.29|22753.37|22673.37|10
1735304800000|2024-12-27 13:06:40|22753.47|22673.47|22755.6|22675.6|22755.6|22675.6|22753.21|22673.21|10
1735304810000|2024-12-27 13:06:50|22756|22676|22756.86|22676.86|22756.94|22676.94|22756|22676|10
1735304820000|2024-12-27 13:07:00|22756.81|22676.81|22754.12|22674.12|22757.02|22677.02|22754.12|22674.12|10
1735304830000|2024-12-27 13:07:10|22753.66|22673.66|22750.15|22670.15|22753.66|22673.66|22750.15|22670.15|9
1735304840000|2024-12-27 13:07:20|22750.46|22670.46|22750.56|22670.56|22751.18|22671.18|22749.2|22669.2|10
1735304850000|2024-12-27 13:07:30|22750.83|22670.83|22749.12|22669.12|22750.83|22670.83|22747.9|22667.9|10
1735304860000|2024-12-27 13:07:40|22748.77|22668.77|22745.07|22665.07|22748.77|22668.77|22744.77|22664.77|10
1735304870000|2024-12-27 13:07:50|22745.28|22665.28|22743.24|22663.24|22745.38|22665.38|22743.09|22663.09|9
1735304880000|2024-12-27 13:08:00|22743.17|22663.17|22742.22|22662.22|22743.17|22663.17|22742.22|22662.22|10
1735304890000|2024-12-27 13:08:10|22742.26|22662.26|22738.5|22658.5|22742.26|22662.26|22738.5|22658.5|10
1735304900000|2024-12-27 13:08:20|22738.52|22658.52|22737.5|22657.5|22738.6|22658.6|22737.17|22657.17|10
1735304910000|2024-12-27 13:08:30|22737.25|22657.25|22734.36|22654.36|22737.39|22657.39|22734.36|22654.36|9
1735304920000|2024-12-27 13:08:40|22734.67|22654.67|22735.57|22655.57|22735.57|22655.57|22734.33|22654.33|10
1735304930000|2024-12-27 13:08:50|22735.59|22655.59|22732.41|22652.41|22736.01|22656.01|22731.86|22651.86|9
1735304940000|2024-12-27 13:09:00|22732.52|22652.52|22726|22646|22732.59|22652.59|22726|22646|10
1735304950000|2024-12-27 13:09:10|22726.34|22646.34|22729.14|22649.14|22729.3|22649.3|22726.34|22646.34|10
1735304960000|2024-12-27 13:09:20|22729.11|22649.11|22735.01|22655.01|22736.34|22656.34|22729.11|22649.11|10
1735304970000|2024-12-27 13:09:30|22734.46|22654.46|22729.56|22649.56|22734.46|22654.46|22729.56|22649.56|10
1735304980000|2024-12-27 13:09:40|22729.39|22649.39|22722.48|22642.48|22729.39|22649.39|22722.48|22642.48|10
1735304990000|2024-12-27 13:09:50|22722.01|22642.01|22718.45|22638.45|22722.75|22642.75|22718.3|22638.3|10
1735305000000|2024-12-27 13:10:00|22718.33|22638.33|22717.17|22637.17|22718.88|22638.88|22717.17|22637.17|10
1735305010000|2024-12-27 13:10:10|22716.89|22636.89|22709.79|22629.79|22716.89|22636.89|22709.79|22629.79|10
1735305020000|2024-12-27 13:10:20|22709.49|22629.49|22703.06|22623.06|22709.49|22629.49|22703.06|22623.06|10
1735305030000|2024-12-27 13:10:30|22702.99|22622.99|22702.8|22622.8|22703.53|22623.53|22702.05|22622.05|10
1735305040000|2024-12-27 13:10:40|22702.76|22622.76|22703.24|22623.24|22703.24|22623.24|22701.26|22621.26|10
1735305050000|2024-12-27 13:10:50|22703.81|22623.81|22704.9|22624.9|22704.94|22624.94|22703.81|22623.81|9
1735305060000|2024-12-27 13:11:00|22704.69|22624.69|22709.27|22629.27|22709.27|22629.27|22704.69|22624.69|10
1735305070000|2024-12-27 13:11:10|22710.1|22630.1|22714.15|22634.15|22714.15|22634.15|22710.1|22630.1|10
1735305080000|2024-12-27 13:11:20|22716.5|22636.5|22720.37|22640.37|22720.37|22640.37|22716.5|22636.5|10
1735305090000|2024-12-27 13:11:30|22720.39|22640.39|22718.17|22638.17|22721.13|22641.13|22718.17|22638.17|9
1735305100000|2024-12-27 13:11:40|22717.77|22637.77|22718.15|22638.15|22718.69|22638.69|22716.77|22636.77|10
1735305110000|2024-12-27 13:11:50|22717.35|22637.35|22713.32|22633.32|22717.35|22637.35|22713.27|22633.27|10
1735305120000|2024-12-27 13:12:00|22713.57|22633.57|22712.85|22632.85|22713.74|22633.74|22712.84|22632.84|10
1735305130000|2024-12-27 13:12:10|22714.38|22634.38|22711.4|22631.4|22714.45|22634.45|22711.4|22631.4|10
1735305140000|2024-12-27 13:12:20|22711.27|22631.27|22709.43|22629.43|22711.3|22631.3|22709.43|22629.43|10
1735305150000|2024-12-27 13:12:30|22709.27|22629.27|22700|22620|22709.27|22629.27|22700|22620|10
1735305160000|2024-12-27 13:12:40|22699.44|22619.44|22699.67|22619.67|22704.28|22624.28|22697.88|22617.88|10
1735305170000|2024-12-27 13:12:50|22700.39|22620.39|22690.01|22610.01|22700.39|22620.39|22690.01|22610.01|10
1735305180000|2024-12-27 13:13:00|22690.14|22610.14|22691.33|22611.33|22691.79|22611.79|22689.39|22609.39|9
1735305190000|2024-12-27 13:13:10|22691.39|22611.39|22691.55|22611.55|22692.61|22612.61|22691.39|22611.39|10
1735305200000|2024-12-27 13:13:20|22690.4|22610.4|22690.89|22610.89|22691.32|22611.32|22689.92|22609.92|10
1735305210000|2024-12-27 13:13:30|22691.07|22611.07|22690.93|22610.93|22691.14|22611.14|22690.11|22610.11|10
1735305220000|2024-12-27 13:13:40|22690.56|22610.56|22694.45|22614.45|22694.93|22614.93|22690.56|22610.56|10
1735305230000|2024-12-27 13:13:50|22694.92|22614.92|22695.58|22615.58|22696.45|22616.45|22694.3|22614.3|10
1735305240000|2024-12-27 13:14:00|22695.14|22615.14|22694.36|22614.36|22695.53|22615.53|22694.36|22614.36|10
1735305250000|2024-12-27 13:14:10|22694.15|22614.15|22693.55|22613.55|22694.15|22614.15|22693.27|22613.27|10
1735305260000|2024-12-27 13:14:20|22693.84|22613.84|22693.09|22613.09|22693.84|22613.84|22692.34|22612.34|9
1735305270000|2024-12-27 13:14:30|22692.87|22612.87|22692.96|22612.96|22694.11|22614.11|22692.63|22612.63|10
1735305280000|2024-12-27 13:14:40|22692.75|22612.75|22698.53|22618.53|22698.53|22618.53|22692.75|22612.75|10
1735305290000|2024-12-27 13:14:50|22697.74|22617.74|22701.35|22621.35|22701.35|22621.35|22697.74|22617.74|10
1735305300000|2024-12-27 13:15:00|22701.45|22621.45|22701.46|22621.46|22702.47|22622.47|22701.41|22621.41|10
1735305310000|2024-12-27 13:15:10|22701.29|22621.29|22703.8|22623.8|22703.8|22623.8|22701.29|22621.29|10
1735305320000|2024-12-27 13:15:20|22703.94|22623.94|22707.15|22627.15|22707.15|22627.15|22703.79|22623.79|10
1735305330000|2024-12-27 13:15:30|22707.27|22627.27|22703.73|22623.73|22707.82|22627.82|22703.73|22623.73|10
1735305340000|2024-12-27 13:15:40|22703.06|22623.06|22701.2|22621.2|22703.51|22623.51|22701.2|22621.2|10
1735305350000|2024-12-27 13:15:50|22701.51|22621.51|22698.63|22618.63|22701.51|22621.51|22698.37|22618.37|10
1735305360000|2024-12-27 13:16:00|22699.1|22619.1|22697.13|22617.13|22699.75|22619.75|22697.13|22617.13|9
1735305370000|2024-12-27 13:16:10|22696.87|22616.87|22699.47|22619.47|22699.47|22619.47|22696.87|22616.87|10
1735305380000|2024-12-27 13:16:20|22699.66|22619.66|22699.6|22619.6|22699.66|22619.66|22698.21|22618.21|9
1735305390000|2024-12-27 13:16:30|22699.85|22619.85|22698.05|22618.05|22699.85|22619.85|22697.73|22617.73|10
1735305400000|2024-12-27 13:16:40|22698.19|22618.19|22698.16|22618.16|22698.41|22618.41|22697.61|22617.61|10
1735305410000|2024-12-27 13:16:50|22698.71|22618.71|22703.83|22623.83|22703.83|22623.83|22698.71|22618.71|10
1735305420000|2024-12-27 13:17:00|22703.37|22623.37|22701.82|22621.82|22703.37|22623.37|22701.71|22621.71|10
1735305430000|2024-12-27 13:17:10|22701.98|22621.98|22699.4|22619.4|22701.98|22621.98|22699.4|22619.4|10
1735305440000|2024-12-27 13:17:20|22698.87|22618.87|22695.65|22615.65|22698.87|22618.87|22695.65|22615.65|10
1735305450000|2024-12-27 13:17:30|22695.16|22615.16|22694.47|22614.47|22695.44|22615.44|22694.47|22614.47|10
1735305460000|2024-12-27 13:17:40|22694.12|22614.12|22679.74|22599.74|22694.12|22614.12|22679.74|22599.74|10
1735305470000|2024-12-27 13:17:50|22679.64|22599.64|22677.45|22597.45|22679.64|22599.64|22669.67|22589.67|10
1735305480000|2024-12-27 13:18:00|22677.48|22597.48|22677.08|22597.08|22678.05|22598.05|22677.08|22597.08|9
1735305490000|2024-12-27 13:18:10|22676.99|22596.99|22676.69|22596.69|22677.13|22597.13|22676.69|22596.69|10
1735305500000|2024-12-27 13:18:20|22676.76|22596.76|22679.19|22599.19|22679.5|22599.5|22676.76|22596.76|10
1735305510000|2024-12-27 13:18:30|22679|22599|22681.01|22601.01|22681.64|22601.64|22678.95|22598.95|10
1735305520000|2024-12-27 13:18:40|22680.76|22600.76|22677.32|22597.32|22681.14|22601.14|22671.49|22591.49|9
1735305530000|2024-12-27 13:18:50|22677.24|22597.24|22676.85|22596.85|22678.76|22598.76|22676.85|22596.85|10
1735305540000|2024-12-27 13:19:00|22676.57|22596.57|22677.41|22597.41|22678.3|22598.3|22676.57|22596.57|10
1735305550000|2024-12-27 13:19:10|22677.56|22597.56|22679.35|22599.35|22679.96|22599.96|22677.53|22597.53|10
1735305560000|2024-12-27 13:19:20|22678.85|22598.85|22676.27|22596.27|22679.31|22599.31|22674.96|22594.96|10
1735305570000|2024-12-27 13:19:30|22676.34|22596.34|22673.48|22593.48|22676.35|22596.35|22673.48|22593.48|10
1735305580000|2024-12-27 13:19:40|22673.39|22593.39|22672.97|22592.97|22673.87|22593.87|22672.97|22592.97|8
1735305590000|2024-12-27 13:19:50|22673.3|22593.3|22681.16|22601.16|22681.16|22601.16|22673.18|22593.18|10
1735305600000|2024-12-27 13:20:00|22681.09|22601.09|22673.32|22593.32|22681.09|22601.09|22673.18|22593.18|10
1735305610000|2024-12-27 13:20:10|22673.59|22593.59|22674.72|22594.72|22675.46|22595.46|22673.59|22593.59|10
1735305620000|2024-12-27 13:20:20|22674.98|22594.98|22674.8|22594.8|22675.88|22595.88|22674.8|22594.8|10
1735305630000|2024-12-27 13:20:30|22674.92|22594.92|22676.87|22596.87|22677.07|22597.07|22674.92|22594.92|10
1735305640000|2024-12-27 13:20:40|22676.38|22596.38|22674.84|22594.84|22676.38|22596.38|22674.84|22594.84|10
1735305650000|2024-12-27 13:20:50|22674.71|22594.71|22674.68|22594.68|22674.71|22594.71|22674.3|22594.3|10
1735305660000|2024-12-27 13:21:00|22674.7|22594.7|22672.4|22592.4|22674.7|22594.7|22672.4|22592.4|10
1735305670000|2024-12-27 13:21:10|22672.38|22592.38|22673.85|22593.85|22674.02|22594.02|22671.44|22591.44|10
1735305680000|2024-12-27 13:21:20|22673.32|22593.32|22676.67|22596.67|22677.1|22597.1|22673.32|22593.32|10
1735305690000|2024-12-27 13:21:30|22675.87|22595.87|22675.47|22595.47|22675.87|22595.87|22674.49|22594.49|10
1735305700000|2024-12-27 13:21:40|22675.5|22595.5|22675.68|22595.68|22675.68|22595.68|22675.3|22595.3|10
1735305710000|2024-12-27 13:21:50|22675.77|22595.77|22677.46|22597.46|22679|22599|22675.77|22595.77|10
1735305720000|2024-12-27 13:22:00|22677.25|22597.25|22680.87|22600.87|22680.87|22600.87|22676.91|22596.91|9
1735305730000|2024-12-27 13:22:10|22680.64|22600.64|22688.38|22608.38|22688.38|22608.38|22680.64|22600.64|10
1735305740000|2024-12-27 13:22:20|22688.48|22608.48|22691.87|22611.87|22691.87|22611.87|22688.48|22608.48|10
1735305750000|2024-12-27 13:22:30|22692.07|22612.07|22690.1|22610.1|22692.07|22612.07|22689.21|22609.21|10
1735305760000|2024-12-27 13:22:40|22689.7|22609.7|22688.81|22608.81|22689.84|22609.84|22688.55|22608.55|10
1735305770000|2024-12-27 13:22:50|22688.8|22608.8|22687.4|22607.4|22691.5|22611.5|22687.4|22607.4|10
1735305780000|2024-12-27 13:23:00|22687.3|22607.3|22688.08|22608.08|22688.27|22608.27|22687.28|22607.28|10
1735305790000|2024-12-27 13:23:10|22687.74|22607.74|22684.93|22604.93|22687.74|22607.74|22684.93|22604.93|9
1735305800000|2024-12-27 13:23:20|22685.05|22605.05|22683.56|22603.56|22685.05|22605.05|22683.28|22603.28|10
1735305810000|2024-12-27 13:23:30|22683.54|22603.54|22683.51|22603.51|22683.54|22603.54|22682.86|22602.86|9
1735305820000|2024-12-27 13:23:40|22683.5|22603.5|22683.25|22603.25|22683.58|22603.58|22683.25|22603.25|10
1735305830000|2024-12-27 13:23:50|22683.07|22603.07|22681.32|22601.32|22683.07|22603.07|22681.12|22601.12|9
1735305840000|2024-12-27 13:24:00|22681.89|22601.89|22684.03|22604.03|22684.03|22604.03|22681.89|22601.89|9
1735305850000|2024-12-27 13:24:10|22684.13|22604.13|22684.25|22604.25|22684.25|22604.25|22683.78|22603.78|10
1735305860000|2024-12-27 13:24:20|22684.41|22604.41|22687.5|22607.5|22687.5|22607.5|22684.14|22604.14|10
1735305870000|2024-12-27 13:24:30|22687.82|22607.82|22688.5|22608.5|22688.5|22608.5|22687.82|22607.82|10
1735305880000|2024-12-27 13:24:40|22688.49|22608.49|22692.28|22612.28|22692.28|22612.28|22686.88|22606.88|10
1735305890000|2024-12-27 13:24:50|22693.11|22613.11|22700.66|22620.66|22701.1|22621.1|22693.11|22613.11|10
1735305900000|2024-12-27 13:25:00|22700.53|22620.53|22697.89|22617.89|22700.53|22620.53|22697.89|22617.89|10
1735305910000|2024-12-27 13:25:10|22697.75|22617.75|22697.09|22617.09|22698.44|22618.44|22696.98|22616.98|10
1735305920000|2024-12-27 13:25:20|22692.71|22612.71|22698.43|22618.43|22700.88|22620.88|22692.03|22612.03|10
1735305930000|2024-12-27 13:25:30|22698.11|22618.11|22697.07|22617.07|22698.62|22618.62|22696.99|22616.99|10
1735305940000|2024-12-27 13:25:40|22697.06|22617.06|22696.67|22616.67|22697.55|22617.55|22696.67|22616.67|9
1735305950000|2024-12-27 13:25:50|22696.34|22616.34|22694.89|22614.89|22696.34|22616.34|22694.52|22614.52|10
1735305960000|2024-12-27 13:26:00|22694.91|22614.91|22700.93|22620.93|22700.93|22620.93|22694.91|22614.91|10
1735305970000|2024-12-27 13:26:10|22700.94|22620.94|22707.44|22627.44|22707.44|22627.44|22700.94|22620.94|10
1735305980000|2024-12-27 13:26:20|22707.8|22627.8|22714.74|22634.74|22714.74|22634.74|22707.8|22627.8|10
1735305990000|2024-12-27 13:26:30|22715.68|22635.68|22710.32|22630.32|22716.53|22636.53|22710.32|22630.32|10
1735306000000|2024-12-27 13:26:40|22710.35|22630.35|22720.41|22640.41|22720.41|22640.41|22710.35|22630.35|10
1735306010000|2024-12-27 13:26:50|22720.74|22640.74|22710.64|22630.64|22723.21|22643.21|22708.69|22628.69|10
1735306020000|2024-12-27 13:27:00|22710.55|22630.55|22709.17|22629.17|22710.55|22630.55|22708.84|22628.84|9
1735306030000|2024-12-27 13:27:10|22710.92|22630.92|22717.25|22637.25|22717.25|22637.25|22710.92|22630.92|10
1735306040000|2024-12-27 13:27:20|22727.66|22647.66|22727.64|22647.64|22729.05|22649.05|22727.37|22647.37|10
1735306050000|2024-12-27 13:27:30|22728.04|22648.04|22723.83|22643.83|22728.04|22648.04|22723.83|22643.83|8
1735306060000|2024-12-27 13:27:40|22723.18|22643.18|22719.38|22639.38|22723.18|22643.18|22719.38|22639.38|10
1735306070000|2024-12-27 13:27:50|22719.43|22639.43|22722.3|22642.3|22722.3|22642.3|22719.41|22639.41|10
1735306080000|2024-12-27 13:28:00|22722.33|22642.33|22724.73|22644.73|22724.73|22644.73|22722.33|22642.33|10
1735306090000|2024-12-27 13:28:10|22724.5|22644.5|22728.03|22648.03|22729.8|22649.8|22724.5|22644.5|10
1735306100000|2024-12-27 13:28:20|22727.62|22647.62|22726.65|22646.65|22727.62|22647.62|22726.49|22646.49|9
1735306110000|2024-12-27 13:28:30|22726.85|22646.85|22725.91|22645.91|22726.86|22646.86|22725.64|22645.64|10
1735306120000|2024-12-27 13:28:40|22725.85|22645.85|22721.8|22641.8|22725.85|22645.85|22721.8|22641.8|10
1735306130000|2024-12-27 13:28:50|22720.92|22640.92|22719.65|22639.65|22720.94|22640.94|22719.65|22639.65|10
1735306140000|2024-12-27 13:29:00|22719.6|22639.6|22712.25|22632.25|22720.28|22640.28|22711.77|22631.77|10
1735306150000|2024-12-27 13:29:10|22711.85|22631.85|22713.03|22633.03|22713.03|22633.03|22711.85|22631.85|8
1735306160000|2024-12-27 13:29:20|22713.52|22633.52|22710.08|22630.08|22713.52|22633.52|22710.08|22630.08|10
1735306170000|2024-12-27 13:29:30|22710.02|22630.02|22716.19|22636.19|22716.26|22636.26|22706.94|22626.94|10
1735306180000|2024-12-27 13:29:40|22716.3|22636.3|22713.69|22633.69|22716.58|22636.58|22713.69|22633.69|10
1735306190000|2024-12-27 13:29:50|22713.68|22633.68|22712.55|22632.55|22713.72|22633.72|22712.55|22632.55|10
1735306200000|2024-12-27 13:30:00|22712.47|22632.47|22712.84|22632.84|22712.84|22632.84|22712.05|22632.05|8
1735306210000|2024-12-27 13:30:10|22712.9|22632.9|22718.11|22638.11|22718.11|22638.11|22712.9|22632.9|10
1735306220000|2024-12-27 13:30:20|22718.12|22638.12|22717.64|22637.64|22719.99|22639.99|22717.64|22637.64|10
1735306230000|2024-12-27 13:30:30|22717.26|22637.26|22715.38|22635.38|22717.26|22637.26|22715.24|22635.24|10
1735306240000|2024-12-27 13:30:40|22716.65|22636.65|22715.54|22635.54|22717.1|22637.1|22715.54|22635.54|10
1735306250000|2024-12-27 13:30:50|22715.69|22635.69|22717.43|22637.43|22717.43|22637.43|22715.69|22635.69|9
1735306260000|2024-12-27 13:31:00|22717.44|22637.44|22714.05|22634.05|22717.74|22637.74|22714.05|22634.05|10
1735306270000|2024-12-27 13:31:10|22713.97|22633.97|22707.06|22627.06|22713.97|22633.97|22707.06|22627.06|10
1735306280000|2024-12-27 13:31:20|22706.75|22626.75|22706|22626|22706.93|22626.93|22705.94|22625.94|9
1735306290000|2024-12-27 13:31:30|22705.51|22625.51|22704.57|22624.57|22705.59|22625.59|22704.57|22624.57|9
1735306300000|2024-12-27 13:31:40|22705.06|22625.06|22704.38|22624.38|22705.53|22625.53|22704.38|22624.38|10
1735306310000|2024-12-27 13:31:50|22703.53|22623.53|22702.43|22622.43|22704.13|22624.13|22702.43|22622.43|10
1735306320000|2024-12-27 13:32:00|22702.6|22622.6|22703.66|22623.66|22703.72|22623.72|22702.46|22622.46|10
1735306330000|2024-12-27 13:32:10|22703.7|22623.7|22703.85|22623.85|22704.21|22624.21|22703.7|22623.7|10
1735306340000|2024-12-27 13:32:20|22704.28|22624.28|22706|22626|22706|22626|22704.25|22624.25|9
1735306350000|2024-12-27 13:32:30|22705.12|22625.12|22703.77|22623.77|22705.12|22625.12|22703.72|22623.72|10
1735306360000|2024-12-27 13:32:40|22704.06|22624.06|22705.29|22625.29|22706.17|22626.17|22704.06|22624.06|9
1735306370000|2024-12-27 13:32:50|22705.05|22625.05|22703.76|22623.76|22705.05|22625.05|22703.76|22623.76|10
1735306380000|2024-12-27 13:33:00|22703.02|22623.02|22700.33|22620.33|22703.02|22623.02|22700.33|22620.33|9
1735306390000|2024-12-27 13:33:10|22700.39|22620.39|22696.38|22616.38|22700.39|22620.39|22696.38|22616.38|10
1735306400000|2024-12-27 13:33:20|22696.44|22616.44|22692.58|22612.58|22696.87|22616.87|22692.58|22612.58|9
1735306410000|2024-12-27 13:33:30|22692.12|22612.12|22688.83|22608.83|22692.81|22612.81|22688.83|22608.83|10
1735306420000|2024-12-27 13:33:40|22689.05|22609.05|22687.06|22607.06|22689.05|22609.05|22686.86|22606.86|10
1735306430000|2024-12-27 13:33:50|22687.09|22607.09|22687.41|22607.41|22687.46|22607.46|22686.87|22606.87|10
1735306440000|2024-12-27 13:34:00|22687.95|22607.95|22691.48|22611.48|22691.48|22611.48|22687.92|22607.92|10
1735306450000|2024-12-27 13:34:10|22692.8|22612.8|22692.47|22612.47|22693.56|22613.56|22692.35|22612.35|10
1735306460000|2024-12-27 13:34:20|22692.46|22612.46|22694.55|22614.55|22694.55|22614.55|22688.97|22608.97|10
1735306470000|2024-12-27 13:34:30|22695.02|22615.02|22695.43|22615.43|22695.43|22615.43|22694.02|22614.02|9
1735306480000|2024-12-27 13:34:40|22695.53|22615.53|22694.36|22614.36|22695.54|22615.54|22694.36|22614.36|10
1735306490000|2024-12-27 13:34:50|22693.73|22613.73|22691.43|22611.43|22693.73|22613.73|22691.43|22611.43|10
1735306500000|2024-12-27 13:35:00|22691.09|22611.09|22685.46|22605.46|22691.09|22611.09|22685.31|22605.31|10
1735306510000|2024-12-27 13:35:10|22684.51|22604.51|22684.68|22604.68|22684.68|22604.68|22682.6|22602.6|10
1735306520000|2024-12-27 13:35:20|22684.89|22604.89|22682.82|22602.82|22684.89|22604.89|22681.87|22601.87|10
1735306530000|2024-12-27 13:35:30|22683.39|22603.39|22685.03|22605.03|22685.03|22605.03|22682.96|22602.96|10
1735306540000|2024-12-27 13:35:40|22684.71|22604.71|22681.12|22601.12|22684.71|22604.71|22680.74|22600.74|10
1735306550000|2024-12-27 13:35:50|22680.84|22600.84|22679.58|22599.58|22680.84|22600.84|22677.8|22597.8|10
1735306560000|2024-12-27 13:36:00|22679.53|22599.53|22677.22|22597.22|22679.53|22599.53|22677.22|22597.22|10
1735306570000|2024-12-27 13:36:10|22677.05|22597.05|22677.26|22597.26|22677.38|22597.38|22676.59|22596.59|10
1735306580000|2024-12-27 13:36:20|22678.26|22598.26|22676.63|22596.63|22679.24|22599.24|22676.63|22596.63|9
1735306590000|2024-12-27 13:36:30|22676.73|22596.73|22675.36|22595.36|22676.79|22596.79|22675.36|22595.36|10
1735306600000|2024-12-27 13:36:40|22677.17|22597.17|22676.02|22596.02|22677.58|22597.58|22676.02|22596.02|10
1735306610000|2024-12-27 13:36:50|22675.85|22595.85|22677.11|22597.11|22677.11|22597.11|22673.84|22593.84|10
1735306620000|2024-12-27 13:37:00|22678.03|22598.03|22676.13|22596.13|22678.87|22598.87|22676.13|22596.13|10
1735306630000|2024-12-27 13:37:10|22676.17|22596.17|22674.07|22594.07|22676.17|22596.17|22674.07|22594.07|10
1735306640000|2024-12-27 13:37:20|22669.32|22589.32|22664.52|22584.52|22669.32|22589.32|22664.52|22584.52|9
1735306650000|2024-12-27 13:37:30|22663.57|22583.57|22659.79|22579.79|22663.57|22583.57|22659.79|22579.79|10
1735306660000|2024-12-27 13:37:40|22659.46|22579.46|22654.78|22574.78|22659.46|22579.46|22654.78|22574.78|10
1735306670000|2024-12-27 13:37:50|22654.95|22574.95|22640.13|22560.13|22654.95|22574.95|22639.26|22559.26|10
1735306680000|2024-12-27 13:38:00|22640.22|22560.22|22643.32|22563.32|22643.32|22563.32|22640.22|22560.22|9
1735306690000|2024-12-27 13:38:10|22643.6|22563.6|22644.72|22564.72|22644.72|22564.72|22643.6|22563.6|9
1735306700000|2024-12-27 13:38:20|22644.51|22564.51|22641.77|22561.77|22644.64|22564.64|22641.77|22561.77|10
1735306710000|2024-12-27 13:38:30|22641.47|22561.47|22640.6|22560.6|22641.47|22561.47|22639.29|22559.29|10
1735306720000|2024-12-27 13:38:40|22640.92|22560.92|22640.21|22560.21|22640.92|22560.92|22639.08|22559.08|10
1735306730000|2024-12-27 13:38:50|22640.44|22560.44|22643.85|22563.85|22644.03|22564.03|22640.44|22560.44|10
1735306740000|2024-12-27 13:39:00|22643.84|22563.84|22643.53|22563.53|22644.11|22564.11|22642.97|22562.97|10
1735306750000|2024-12-27 13:39:10|22644.13|22564.13|22647.03|22567.03|22647.35|22567.35|22644.13|22564.13|10
1735306760000|2024-12-27 13:39:20|22646.89|22566.89|22649|22569|22649.14|22569.14|22646.36|22566.36|10
1735306770000|2024-12-27 13:39:30|22650.05|22570.05|22649.57|22569.57|22650.94|22570.94|22648.76|22568.76|10
1735306780000|2024-12-27 13:39:40|22649.3|22569.3|22649.99|22569.99|22649.99|22569.99|22649.18|22569.18|10
1735306790000|2024-12-27 13:39:50|22650.95|22570.95|22652.39|22572.39|22652.39|22572.39|22650.95|22570.95|10
1735306800000|2024-12-27 13:40:00|22652.52|22572.52|22652.52|22572.52|22652.82|22572.82|22651.61|22571.61|10
1735306810000|2024-12-27 13:40:10|22652.32|22572.32|22652.06|22572.06|22655.89|22575.89|22652.06|22572.06|10
1735306820000|2024-12-27 13:40:20|22651.74|22571.74|22653.85|22573.85|22654.1|22574.1|22651.62|22571.62|10
1735306830000|2024-12-27 13:40:30|22653.77|22573.77|22651.59|22571.59|22654.03|22574.03|22651.55|22571.55|10
1735306840000|2024-12-27 13:40:40|22651.35|22571.35|22645.37|22565.37|22651.4|22571.4|22645.37|22565.37|10
1735306850000|2024-12-27 13:40:50|22645.26|22565.26|22644.65|22564.65|22645.26|22565.26|22644.2|22564.2|10
1735306860000|2024-12-27 13:41:00|22644.7|22564.7|22641.65|22561.65|22644.91|22564.91|22641.65|22561.65|10
1735306870000|2024-12-27 13:41:10|22641.64|22561.64|22637.68|22557.68|22641.64|22561.64|22637.68|22557.68|9
1735306880000|2024-12-27 13:41:20|22637.15|22557.15|22635|22555|22637.15|22557.15|22634.32|22554.32|10
1735306890000|2024-12-27 13:41:30|22635.45|22555.45|22633.87|22553.87|22635.73|22555.73|22633.33|22553.33|10
1735306900000|2024-12-27 13:41:40|22634.03|22554.03|22632.3|22552.3|22634.03|22554.03|22632.22|22552.22|10
1735306910000|2024-12-27 13:41:50|22632.24|22552.24|22624.01|22544.01|22632.24|22552.24|22624.01|22544.01|10
1735306920000|2024-12-27 13:42:00|22621.2|22541.2|22617.48|22537.48|22621.2|22541.2|22616.96|22536.96|10
1735306930000|2024-12-27 13:42:10|22617.9|22537.9|22621.56|22541.56|22621.56|22541.56|22617.9|22537.9|10
1735306940000|2024-12-27 13:42:20|22622.27|22542.27|22619.97|22539.97|22622.27|22542.27|22619.97|22539.97|10
1735306950000|2024-12-27 13:42:30|22619.99|22539.99|22624.12|22544.12|22624.12|22544.12|22619.51|22539.51|10
1735306960000|2024-12-27 13:42:40|22624.04|22544.04|22624.71|22544.71|22624.71|22544.71|22623.62|22543.62|10
1735306970000|2024-12-27 13:42:50|22624.64|22544.64|22627.28|22547.28|22627.28|22547.28|22624.64|22544.64|10
1735306980000|2024-12-27 13:43:00|22627.31|22547.31|22625.08|22545.08|22627.65|22547.65|22625.08|22545.08|10
1735306990000|2024-12-27 13:43:10|22624.69|22544.69|22620.74|22540.74|22624.69|22544.69|22620.24|22540.24|10
1735307000000|2024-12-27 13:43:20|22619.99|22539.99|22620.29|22540.29|22621.65|22541.65|22619.99|22539.99|10
1735307010000|2024-12-27 13:43:30|22619.62|22539.62|22615.85|22535.85|22619.62|22539.62|22615.85|22535.85|10
1735307020000|2024-12-27 13:43:40|22616.22|22536.22|22620|22540|22620|22540|22615.83|22535.83|10
1735307030000|2024-12-27 13:43:50|22619.91|22539.91|22618.31|22538.31|22620.45|22540.45|22618.1|22538.1|10
1735307040000|2024-12-27 13:44:00|22617.66|22537.66|22620.75|22540.75|22621.08|22541.08|22617.65|22537.65|10
1735307050000|2024-12-27 13:44:10|22621.53|22541.53|22623.88|22543.88|22623.88|22543.88|22621.53|22541.53|10
1735307060000|2024-12-27 13:44:20|22624.48|22544.48|22624.72|22544.72|22624.72|22544.72|22623.78|22543.78|10
1735307070000|2024-12-27 13:44:30|22625.67|22545.67|22628.39|22548.39|22628.39|22548.39|22625.67|22545.67|10
1735307080000|2024-12-27 13:44:40|22628.78|22548.78|22630.24|22550.24|22630.24|22550.24|22628.78|22548.78|10
1735307090000|2024-12-27 13:44:50|22631|22551|22631.36|22551.36|22631.52|22551.52|22631|22551|9
1735307100000|2024-12-27 13:45:00|22631.17|22551.17|22629.37|22549.37|22631.17|22551.17|22628.92|22548.92|10
1735307110000|2024-12-27 13:45:10|22629.2|22549.2|22627.79|22547.79|22629.2|22549.2|22626.94|22546.94|10
1735307120000|2024-12-27 13:45:20|22627.44|22547.44|22627.59|22547.59|22627.97|22547.97|22625.81|22545.81|10
1735307130000|2024-12-27 13:45:30|22627.19|22547.19|22628.58|22548.58|22628.58|22548.58|22626.73|22546.73|10
1735307140000|2024-12-27 13:45:40|22628.53|22548.53|22629.15|22549.15|22630.7|22550.7|22628.53|22548.53|9
1735307150000|2024-12-27 13:45:50|22628.58|22548.58|22630.55|22550.55|22630.55|22550.55|22627.6|22547.6|10
1735307160000|2024-12-27 13:46:00|22630.81|22550.81|22634.78|22554.78|22634.78|22554.78|22630.81|22550.81|9
1735307170000|2024-12-27 13:46:10|22635.11|22555.11|22636.68|22556.68|22637.02|22557.02|22635.11|22555.11|9
1735307180000|2024-12-27 13:46:20|22636.56|22556.56|22637.01|22557.01|22637.24|22557.24|22636.53|22556.53|10
1735307190000|2024-12-27 13:46:30|22637.43|22557.43|22635.55|22555.55|22638.14|22558.14|22635.55|22555.55|10
1735307200000|2024-12-27 13:46:40|22635.19|22555.19|22633.44|22553.44|22635.32|22555.32|22633.44|22553.44|9
1735307210000|2024-12-27 13:46:50|22632.94|22552.94|22628.88|22548.88|22632.94|22552.94|22628.88|22548.88|10
1735307220000|2024-12-27 13:47:00|22628.99|22548.99|22628.07|22548.07|22629.12|22549.12|22628|22548|10
1735307230000|2024-12-27 13:47:10|22628.63|22548.63|22632.41|22552.41|22632.41|22552.41|22628.63|22548.63|10
1735307240000|2024-12-27 13:47:20|22633.21|22553.21|22636.39|22556.39|22636.39|22556.39|22633.21|22553.21|10
1735307250000|2024-12-27 13:47:30|22636.32|22556.32|22639.47|22559.47|22639.47|22559.47|22636.29|22556.29|10
1735307260000|2024-12-27 13:47:40|22640.29|22560.29|22648.52|22568.52|22648.52|22568.52|22640.29|22560.29|10
1735307270000|2024-12-27 13:47:50|22651.04|22571.04|22652.48|22572.48|22652.48|22572.48|22650.68|22570.68|10
1735307280000|2024-12-27 13:48:00|22653.13|22573.13|22658.81|22578.81|22659.18|22579.18|22653.13|22573.13|10
1735307290000|2024-12-27 13:48:10|22658.35|22578.35|22664.74|22584.74|22665.6|22585.6|22658.35|22578.35|10
1735307300000|2024-12-27 13:48:20|22663.92|22583.92|22660.57|22580.57|22663.92|22583.92|22659.4|22579.4|10
1735307310000|2024-12-27 13:48:30|22660.46|22580.46|22659.3|22579.3|22661.83|22581.83|22659.3|22579.3|10
1735307320000|2024-12-27 13:48:40|22658.44|22578.44|22654.04|22574.04|22658.73|22578.73|22653.25|22573.25|10
1735307330000|2024-12-27 13:48:50|22653.26|22573.26|22652.44|22572.44|22653.26|22573.26|22651.43|22571.43|9
1735307340000|2024-12-27 13:49:00|22651.96|22571.96|22653.8|22573.8|22653.8|22573.8|22651.64|22571.64|10
1735307350000|2024-12-27 13:49:10|22656.13|22576.13|22655.1|22575.1|22657.02|22577.02|22654.63|22574.63|10
1735307360000|2024-12-27 13:49:20|22655.9|22575.9|22654.39|22574.39|22655.9|22575.9|22654.02|22574.02|10
1735307370000|2024-12-27 13:49:30|22654.52|22574.52|22657.02|22577.02|22657.02|22577.02|22654.52|22574.52|10
1735307380000|2024-12-27 13:49:40|22657.87|22577.87|22656.04|22576.04|22658.97|22578.97|22656.04|22576.04|10
1735307390000|2024-12-27 13:49:50|22655.09|22575.09|22663.24|22583.24|22663.24|22583.24|22655.09|22575.09|10
1735307400000|2024-12-27 13:50:00|22663.03|22583.03|22665.85|22585.85|22665.85|22585.85|22663.03|22583.03|10
1735307410000|2024-12-27 13:50:10|22666.29|22586.29|22661.42|22581.42|22666.29|22586.29|22661.42|22581.42|10
1735307420000|2024-12-27 13:50:20|22660.48|22580.48|22661.39|22581.39|22661.68|22581.68|22660.48|22580.48|10
1735307430000|2024-12-27 13:50:30|22660.28|22580.28|22664.53|22584.53|22664.65|22584.65|22660.25|22580.25|10
1735307440000|2024-12-27 13:50:40|22664.65|22584.65|22662.98|22582.98|22665.29|22585.29|22662.69|22582.69|10
1735307450000|2024-12-27 13:50:50|22663.29|22583.29|22664.07|22584.07|22664.47|22584.47|22662.96|22582.96|9
1735307460000|2024-12-27 13:51:00|22664.04|22584.04|22664.18|22584.18|22664.38|22584.38|22663.5|22583.5|9
1735307470000|2024-12-27 13:51:10|22664.47|22584.47|22668.35|22588.35|22668.82|22588.82|22664.47|22584.47|10
1735307480000|2024-12-27 13:51:20|22668.61|22588.61|22670.24|22590.24|22670.99|22590.99|22668.61|22588.61|10
1735307490000|2024-12-27 13:51:30|22670.68|22590.68|22671.21|22591.21|22672.99|22592.99|22670.68|22590.68|10
1735307500000|2024-12-27 13:51:40|22671.03|22591.03|22665.97|22585.97|22671.03|22591.03|22665.97|22585.97|10
1735307510000|2024-12-27 13:51:50|22665.62|22585.62|22667.13|22587.13|22667.14|22587.14|22665.62|22585.62|10
1735307520000|2024-12-27 13:52:00|22667.2|22587.2|22665.93|22585.93|22667.35|22587.35|22665.93|22585.93|8
1735307530000|2024-12-27 13:52:10|22665.61|22585.61|22666.56|22586.56|22667.65|22587.65|22665.59|22585.59|10
1735307540000|2024-12-27 13:52:20|22666.17|22586.17|22666.69|22586.69|22668.84|22588.84|22666.17|22586.17|9
1735307550000|2024-12-27 13:52:30|22666.41|22586.41|22667.78|22587.78|22668.04|22588.04|22666.41|22586.41|10
1735307560000|2024-12-27 13:52:40|22668.2|22588.2|22668.43|22588.43|22669.44|22589.44|22667.93|22587.93|10
1735307570000|2024-12-27 13:52:50|22667.77|22587.77|22667.13|22587.13|22667.82|22587.82|22666.87|22586.87|10
1735307580000|2024-12-27 13:53:00|22667.01|22587.01|22660.58|22580.58|22667.3|22587.3|22660.4|22580.4|10
1735307590000|2024-12-27 13:53:10|22660.46|22580.46|22659.64|22579.64|22660.46|22580.46|22659.64|22579.64|10
1735307600000|2024-12-27 13:53:20|22660.09|22580.09|22653.73|22573.73|22660.09|22580.09|22653.73|22573.73|10
1735307610000|2024-12-27 13:53:30|22653.58|22573.58|22657.34|22577.34|22657.34|22577.34|22653.58|22573.58|9
1735307620000|2024-12-27 13:53:40|22657.73|22577.73|22662.22|22582.22|22662.22|22582.22|22657.73|22577.73|10
1735307630000|2024-12-27 13:53:50|22663.94|22583.94|22663.56|22583.56|22664.56|22584.56|22663.56|22583.56|10
1735307640000|2024-12-27 13:54:00|22663.79|22583.79|22667.33|22587.33|22669.69|22589.69|22663.79|22583.79|10
1735307650000|2024-12-27 13:54:10|22665.88|22585.88|22668.05|22588.05|22668.05|22588.05|22665.69|22585.69|10
1735307660000|2024-12-27 13:54:20|22668.09|22588.09|22663.71|22583.71|22668.22|22588.22|22663.46|22583.46|10
1735307670000|2024-12-27 13:54:30|22663.59|22583.59|22663.43|22583.43|22663.59|22583.59|22663.22|22583.22|8
1735307680000|2024-12-27 13:54:40|22663.25|22583.25|22663.32|22583.32|22664.43|22584.43|22663.25|22583.25|10
1735307690000|2024-12-27 13:54:50|22663.41|22583.41|22663.6|22583.6|22663.6|22583.6|22662.76|22582.76|10
1735307700000|2024-12-27 13:55:00|22663.88|22583.88|22663.55|22583.55|22663.88|22583.88|22663.33|22583.33|10
1735307710000|2024-12-27 13:55:10|22663.43|22583.43|22664.63|22584.63|22664.88|22584.88|22663.43|22583.43|10
1735307720000|2024-12-27 13:55:20|22664.39|22584.39|22659.86|22579.86|22664.39|22584.39|22659.86|22579.86|10
1735307730000|2024-12-27 13:55:30|22660.24|22580.24|22659.16|22579.16|22660.98|22580.98|22659.15|22579.15|10
1735307740000|2024-12-27 13:55:40|22660.03|22580.03|22660.99|22580.99|22661.29|22581.29|22659.82|22579.82|10
1735307750000|2024-12-27 13:55:50|22660.71|22580.71|22661.6|22581.6|22661.6|22581.6|22660.44|22580.44|10
1735307760000|2024-12-27 13:56:00|22661.54|22581.54|22662.4|22582.4|22662.56|22582.56|22661.3|22581.3|10
1735307770000|2024-12-27 13:56:10|22662.58|22582.58|22660.31|22580.31|22662.76|22582.76|22660.24|22580.24|10
1735307780000|2024-12-27 13:56:20|22660.04|22580.04|22659.17|22579.17|22660.04|22580.04|22659.17|22579.17|10
1735307790000|2024-12-27 13:56:30|22659.12|22579.12|22658.81|22578.81|22660.49|22580.49|22658.81|22578.81|10
1735307800000|2024-12-27 13:56:40|22659.12|22579.12|22658.23|22578.23|22659.12|22579.12|22658.23|22578.23|10
1735307810000|2024-12-27 13:56:50|22658.2|22578.2|22660.93|22580.93|22660.93|22580.93|22658.2|22578.2|10
1735307820000|2024-12-27 13:57:00|22661.42|22581.42|22664.75|22584.75|22664.75|22584.75|22661.42|22581.42|10
1735307830000|2024-12-27 13:57:10|22665.1|22585.1|22671.51|22591.51|22671.51|22591.51|22664.92|22584.92|10
1735307840000|2024-12-27 13:57:20|22671.69|22591.69|22673.11|22593.11|22673.17|22593.17|22671.69|22591.69|10
1735307850000|2024-12-27 13:57:30|22673.18|22593.18|22675.18|22595.18|22676.74|22596.74|22673.18|22593.18|9
1735307860000|2024-12-27 13:57:40|22677.87|22597.87|22678.92|22598.92|22679.44|22599.44|22677.87|22597.87|10
1735307870000|2024-12-27 13:57:50|22678.77|22598.77|22676.33|22596.33|22679.02|22599.02|22676.33|22596.33|10
1735307880000|2024-12-27 13:58:00|22676.28|22596.28|22675.09|22595.09|22677.09|22597.09|22675.09|22595.09|10
1735307890000|2024-12-27 13:58:10|22674.73|22594.73|22674.06|22594.06|22674.87|22594.87|22674.06|22594.06|10
1735307900000|2024-12-27 13:58:20|22673.54|22593.54|22670.08|22590.08|22673.54|22593.54|22670.08|22590.08|9
1735307910000|2024-12-27 13:58:30|22669.32|22589.32|22664.71|22584.71|22669.4|22589.4|22664.71|22584.71|10
1735307920000|2024-12-27 13:58:40|22665.4|22585.4|22662.34|22582.34|22665.4|22585.4|22662.34|22582.34|10
1735307930000|2024-12-27 13:58:50|22662.49|22582.49|22664.66|22584.66|22665.02|22585.02|22662.49|22582.49|10
1735307940000|2024-12-27 13:59:00|22664.54|22584.54|22666.51|22586.51|22666.51|22586.51|22664.54|22584.54|10
1735307950000|2024-12-27 13:59:10|22666.39|22586.39|22662.1|22582.1|22666.39|22586.39|22662.1|22582.1|10
1735307960000|2024-12-27 13:59:20|22662.35|22582.35|22660.58|22580.58|22662.35|22582.35|22660.4|22580.4|10
1735307970000|2024-12-27 13:59:30|22660.65|22580.65|22660.92|22580.92|22661.73|22581.73|22660.53|22580.53|10
1735307980000|2024-12-27 13:59:40|22661.01|22581.01|22659.02|22579.02|22661.01|22581.01|22658.92|22578.92|9
1735307990000|2024-12-27 13:59:50|22659.34|22579.34|22659.13|22579.13|22659.42|22579.42|22658.73|22578.73|10
1735308000000|2024-12-27 14:00:00|22658.96|22578.96|22653.94|22573.94|22658.96|22578.96|22653.94|22573.94|10
1735308010000|2024-12-27 14:00:10|22653.89|22573.89|22647.23|22567.23|22653.89|22573.89|22646.87|22566.87|9
1735308020000|2024-12-27 14:00:20|22646.38|22566.38|22644.42|22564.42|22646.38|22566.38|22644.42|22564.42|10
1735308030000|2024-12-27 14:00:30|22645.53|22565.53|22648.47|22568.47|22648.47|22568.47|22645.4|22565.4|10
1735308040000|2024-12-27 14:00:40|22647.64|22567.64|22649.08|22569.08|22649.08|22569.08|22647.47|22567.47|10
1735308050000|2024-12-27 14:00:50|22649.19|22569.19|22651.49|22571.49|22651.49|22571.49|22649.19|22569.19|10
1735308060000|2024-12-27 14:01:00|22651.78|22571.78|22651.44|22571.44|22652.88|22572.88|22651.27|22571.27|10
1735308070000|2024-12-27 14:01:10|22651.3|22571.3|22650.39|22570.39|22651.3|22571.3|22649.3|22569.3|9
1735308080000|2024-12-27 14:01:20|22650.18|22570.18|22645.59|22565.59|22650.3|22570.3|22645.59|22565.59|10
1735308090000|2024-12-27 14:01:30|22642.41|22562.41|22639.14|22559.14|22642.41|22562.41|22639.14|22559.14|10
1735308100000|2024-12-27 14:01:40|22637.9|22557.9|22634.07|22554.07|22637.9|22557.9|22633.61|22553.61|10
1735308110000|2024-12-27 14:01:50|22634.17|22554.17|22632.56|22552.56|22634.17|22554.17|22632.5|22552.5|8
1735308120000|2024-12-27 14:02:00|22632.59|22552.59|22633.84|22553.84|22634.11|22554.11|22632.59|22552.59|10
1735308130000|2024-12-27 14:02:10|22633.69|22553.69|22629.58|22549.58|22633.69|22553.69|22629.58|22549.58|10
1735308140000|2024-12-27 14:02:20|22628.95|22548.95|22626.67|22546.67|22628.95|22548.95|22626.15|22546.15|10
1735308150000|2024-12-27 14:02:30|22626.1|22546.1|22622.21|22542.21|22626.1|22546.1|22622.03|22542.03|10
1735308160000|2024-12-27 14:02:40|22622.17|22542.17|22623.78|22543.78|22623.78|22543.78|22621.98|22541.98|10
1735308170000|2024-12-27 14:02:50|22625.02|22545.02|22630.18|22550.18|22630.2|22550.2|22625.02|22545.02|10
1735308180000|2024-12-27 14:03:00|22629.05|22549.05|22630.87|22550.87|22630.95|22550.95|22629.05|22549.05|10
1735308190000|2024-12-27 14:03:10|22631.07|22551.07|22628.17|22548.17|22631.07|22551.07|22628.17|22548.17|10
1735308200000|2024-12-27 14:03:20|22628.01|22548.01|22625.7|22545.7|22628.52|22548.52|22625.7|22545.7|9
1735308210000|2024-12-27 14:03:30|22625.19|22545.19|22624.06|22544.06|22625.19|22545.19|22624.06|22544.06|10
1735308220000|2024-12-27 14:03:40|22623.23|22543.23|22611.61|22531.61|22623.29|22543.29|22611.56|22531.56|10
1735308230000|2024-12-27 14:03:50|22611.85|22531.85|22606|22526|22611.85|22531.85|22606|22526|9
1735308240000|2024-12-27 14:04:00|22606.83|22526.83|22604.71|22524.71|22606.83|22526.83|22604.71|22524.71|9
1735308250000|2024-12-27 14:04:10|22604.2|22524.2|22603.29|22523.29|22605.22|22525.22|22603.29|22523.29|10
1735308260000|2024-12-27 14:04:20|22603.09|22523.09|22601.81|22521.81|22603.09|22523.09|22601.28|22521.28|10
1735308270000|2024-12-27 14:04:30|22601.83|22521.83|22601.44|22521.44|22602.59|22522.59|22601.44|22521.44|10
1735308280000|2024-12-27 14:04:40|22601.09|22521.09|22597.07|22517.07|22601.09|22521.09|22596.93|22516.93|9
1735308290000|2024-12-27 14:04:50|22596.59|22516.59|22595.74|22515.74|22596.59|22516.59|22595|22515|10
1735308300000|2024-12-27 14:05:00|22595.22|22515.22|22595.21|22515.21|22595.47|22515.47|22594.37|22514.37|10
1735308310000|2024-12-27 14:05:10|22593.81|22513.81|22580.8|22500.8|22593.81|22513.81|22580.8|22500.8|10
1735308320000|2024-12-27 14:05:20|22579.92|22499.92|22573.85|22493.85|22579.92|22499.92|22573.85|22493.85|10
1735308330000|2024-12-27 14:05:30|22574.27|22494.27|22574.74|22494.74|22574.74|22494.74|22573.36|22493.36|10
1735308340000|2024-12-27 14:05:40|22575.06|22495.06|22580.39|22500.39|22580.39|22500.39|22575.06|22495.06|10
1735308350000|2024-12-27 14:05:50|22579.97|22499.97|22582.96|22502.96|22582.96|22502.96|22579.94|22499.94|10
1735308360000|2024-12-27 14:06:00|22583.51|22503.51|22590.59|22510.59|22590.59|22510.59|22583.51|22503.51|10
1735308370000|2024-12-27 14:06:10|22591.59|22511.59|22598.19|22518.19|22598.19|22518.19|22591.59|22511.59|10
1735308380000|2024-12-27 14:06:20|22600.52|22520.52|22608.07|22528.07|22608.61|22528.61|22600.49|22520.49|10
1735308390000|2024-12-27 14:06:30|22607.53|22527.53|22609.57|22529.57|22610.49|22530.49|22605.83|22525.83|10
1735308400000|2024-12-27 14:06:40|22608|22528|22608.63|22528.63|22608.63|22528.63|22605.62|22525.62|10
1735308410000|2024-12-27 14:06:50|22608.69|22528.69|22607.74|22527.74|22609.35|22529.35|22607.74|22527.74|9
1735308420000|2024-12-27 14:07:00|22607.66|22527.66|22611.18|22531.18|22611.18|22531.18|22607.52|22527.52|10
1735308430000|2024-12-27 14:07:10|22611.49|22531.49|22617.89|22537.89|22618.2|22538.2|22611.49|22531.49|10
1735308440000|2024-12-27 14:07:20|22617.84|22537.84|22621.5|22541.5|22621.5|22541.5|22617.84|22537.84|10
1735308450000|2024-12-27 14:07:30|22622.34|22542.34|22625.49|22545.49|22625.49|22545.49|22622.34|22542.34|10
1735308460000|2024-12-27 14:07:40|22625.88|22545.88|22629.33|22549.33|22629.33|22549.33|22625.88|22545.88|10
1735308470000|2024-12-27 14:07:50|22628.88|22548.88|22629.55|22549.55|22629.55|22549.55|22627.77|22547.77|10
1735308480000|2024-12-27 14:08:00|22629.44|22549.44|22631.74|22551.74|22631.9|22551.9|22629.2|22549.2|10
1735308490000|2024-12-27 14:08:10|22631.72|22551.72|22627.99|22547.99|22631.77|22551.77|22627.99|22547.99|10
1735308500000|2024-12-27 14:08:20|22628.03|22548.03|22622.73|22542.73|22628.77|22548.77|22622.73|22542.73|10
1735308510000|2024-12-27 14:08:30|22622.88|22542.88|22622.5|22542.5|22622.88|22542.88|22621.47|22541.47|10
1735308520000|2024-12-27 14:08:40|22622.03|22542.03|22621.64|22541.64|22622.54|22542.54|22620.89|22540.89|10
1735308530000|2024-12-27 14:08:50|22622.01|22542.01|22620.56|22540.56|22622.6|22542.6|22620.37|22540.37|9
1735308540000|2024-12-27 14:09:00|22620.82|22540.82|22617.95|22537.95|22620.82|22540.82|22617.95|22537.95|9
1735308550000|2024-12-27 14:09:10|22619|22539|22616.31|22536.31|22619.52|22539.52|22616.31|22536.31|10
1735308560000|2024-12-27 14:09:20|22616.13|22536.13|22613.9|22533.9|22616.5|22536.5|22613.9|22533.9|10
1735308570000|2024-12-27 14:09:30|22612.37|22532.37|22605.27|22525.27|22612.37|22532.37|22604.6|22524.6|10
1735308580000|2024-12-27 14:09:40|22604.89|22524.89|22604.79|22524.79|22605.45|22525.45|22603.96|22523.96|10
1735308590000|2024-12-27 14:09:50|22605.09|22525.09|22609.66|22529.66|22610.14|22530.14|22605.09|22525.09|10
1735308600000|2024-12-27 14:10:00|22609.92|22529.92|22611.3|22531.3|22611.96|22531.96|22609.92|22529.92|10
1735308610000|2024-12-27 14:10:10|22611.86|22531.86|22606.32|22526.32|22611.96|22531.96|22606.32|22526.32|10
1735308620000|2024-12-27 14:10:20|22604.77|22524.77|22601.71|22521.71|22604.77|22524.77|22601.71|22521.71|10
1735308630000|2024-12-27 14:10:30|22602.21|22522.21|22603.6|22523.6|22603.6|22523.6|22602.21|22522.21|10
1735308640000|2024-12-27 14:10:40|22603.97|22523.97|22604.13|22524.13|22604.13|22524.13|22603.44|22523.44|9
1735308650000|2024-12-27 14:10:50|22604.35|22524.35|22603.07|22523.07|22604.35|22524.35|22602.67|22522.67|10
1735308660000|2024-12-27 14:11:00|22603.6|22523.6|22604.3|22524.3|22604.47|22524.47|22603.6|22523.6|10
1735308670000|2024-12-27 14:11:10|22604.29|22524.29|22606.15|22526.15|22606.75|22526.75|22604.1|22524.1|10
1735308680000|2024-12-27 14:11:20|22605.86|22525.86|22601.64|22521.64|22606.17|22526.17|22601.04|22521.04|10
1735308690000|2024-12-27 14:11:30|22601.29|22521.29|22599.49|22519.49|22601.29|22521.29|22599.49|22519.49|10
1735308700000|2024-12-27 14:11:40|22599.59|22519.59|22599.9|22519.9|22599.9|22519.9|22598.79|22518.79|10
1735308710000|2024-12-27 14:11:50|22599.96|22519.96|22597.38|22517.38|22600.05|22520.05|22597.29|22517.29|9
1735308720000|2024-12-27 14:12:00|22597.42|22517.42|22598.73|22518.73|22598.73|22518.73|22597.42|22517.42|10
1735308730000|2024-12-27 14:12:10|22597.82|22517.82|22598.14|22518.14|22598.14|22518.14|22597.05|22517.05|9
1735308740000|2024-12-27 14:12:20|22597|22517|22598.58|22518.58|22598.73|22518.73|22596.99|22516.99|10
1735308750000|2024-12-27 14:12:30|22599.39|22519.39|22596.17|22516.17|22599.39|22519.39|22596.17|22516.17|10
1735308760000|2024-12-27 14:12:40|22595.78|22515.78|22596.38|22516.38|22596.9|22516.9|22595.77|22515.77|10
1735308770000|2024-12-27 14:12:50|22596.57|22516.57|22600.65|22520.65|22600.65|22520.65|22596.56|22516.56|10
1735308780000|2024-12-27 14:13:00|22601.74|22521.74|22600.51|22520.51|22602.28|22522.28|22600.51|22520.51|10
1735308790000|2024-12-27 14:13:10|22600.4|22520.4|22599.1|22519.1|22600.4|22520.4|22599.09|22519.09|10
1735308800000|2024-12-27 14:13:20|22599.15|22519.15|22595.88|22515.88|22599.15|22519.15|22595.88|22515.88|9
1735308810000|2024-12-27 14:13:30|22596.15|22516.15|22594.52|22514.52|22596.33|22516.33|22594.37|22514.37|10
1735308820000|2024-12-27 14:13:40|22594.56|22514.56|22593.32|22513.32|22595.29|22515.29|22593.32|22513.32|10
1735308830000|2024-12-27 14:13:50|22593.25|22513.25|22592.64|22512.64|22593.25|22513.25|22592.64|22512.64|10
1735308840000|2024-12-27 14:14:00|22592.54|22512.54|22592.01|22512.01|22594.4|22514.4|22591.93|22511.93|10
1735308850000|2024-12-27 14:14:10|22592.02|22512.02|22593.51|22513.51|22593.51|22513.51|22591.55|22511.55|10
1735308860000|2024-12-27 14:14:20|22593.61|22513.61|22598.34|22518.34|22598.34|22518.34|22592.66|22512.66|10
1735308870000|2024-12-27 14:14:30|22599.29|22519.29|22600.57|22520.57|22600.73|22520.73|22599.1|22519.1|10
1735308880000|2024-12-27 14:14:40|22600.88|22520.88|22600.29|22520.29|22600.88|22520.88|22600.13|22520.13|10
1735308890000|2024-12-27 14:14:50|22600.3|22520.3|22600.46|22520.46|22600.69|22520.69|22599.37|22519.37|10
1735308900000|2024-12-27 14:15:00|22600.07|22520.07|22599.92|22519.92|22600.07|22520.07|22599.02|22519.02|10
1735308910000|2024-12-27 14:15:10|22598.3|22518.3|22595.32|22515.32|22598.3|22518.3|22594.25|22514.25|10
1735308920000|2024-12-27 14:15:20|22595.12|22515.12|22597.43|22517.43|22597.54|22517.54|22595.12|22515.12|10
1735308930000|2024-12-27 14:15:30|22597.49|22517.49|22600.16|22520.16|22600.23|22520.23|22597.49|22517.49|10
1735308940000|2024-12-27 14:15:40|22600.24|22520.24|22602.57|22522.57|22602.57|22522.57|22600.24|22520.24|8
1735308950000|2024-12-27 14:15:50|22601.63|22521.63|22601.72|22521.72|22601.72|22521.72|22600.74|22520.74|10
1735308960000|2024-12-27 14:16:00|22601.76|22521.76|22602.54|22522.54|22604.22|22524.22|22601.76|22521.76|10
1735308970000|2024-12-27 14:16:10|22602.06|22522.06|22603.64|22523.64|22603.64|22523.64|22601.72|22521.72|10
1735308980000|2024-12-27 14:16:20|22603.76|22523.76|22605.37|22525.37|22605.37|22525.37|22603.15|22523.15|10
1735308990000|2024-12-27 14:16:30|22605.97|22525.97|22613.13|22533.13|22613.13|22533.13|22605.97|22525.97|10
1735309000000|2024-12-27 14:16:40|22613.25|22533.25|22613.69|22533.69|22614.99|22534.99|22613.2|22533.2|10
1735309010000|2024-12-27 14:16:50|22617.08|22537.08|22619.56|22539.56|22619.56|22539.56|22617.08|22537.08|10
1735309020000|2024-12-27 14:17:00|22619.24|22539.24|22619.59|22539.59|22620.07|22540.07|22618.54|22538.54|10
1735309030000|2024-12-27 14:17:10|22619.38|22539.38|22619.26|22539.26|22620.06|22540.06|22619.22|22539.22|9
1735309040000|2024-12-27 14:17:20|22619.21|22539.21|22618.13|22538.13|22619.21|22539.21|22617.87|22537.87|10
1735309050000|2024-12-27 14:17:30|22617.06|22537.06|22616.66|22536.66|22617.2|22537.2|22615.62|22535.62|10
1735309060000|2024-12-27 14:17:40|22618.34|22538.34|22620.19|22540.19|22620.19|22540.19|22617.72|22537.72|10
1735309070000|2024-12-27 14:17:50|22621.52|22541.52|22623.41|22543.41|22623.41|22543.41|22621.52|22541.52|10
1735309080000|2024-12-27 14:18:00|22623|22543|22621.36|22541.36|22623.62|22543.62|22621.36|22541.36|10
1735309090000|2024-12-27 14:18:10|22621.04|22541.04|22624.61|22544.61|22624.61|22544.61|22621.04|22541.04|10
1735309100000|2024-12-27 14:18:20|22624.93|22544.93|22627.81|22547.81|22627.81|22547.81|22624.88|22544.88|10
1735309110000|2024-12-27 14:18:30|22627.83|22547.83|22630.18|22550.18|22630.18|22550.18|22627.83|22547.83|10
1735309120000|2024-12-27 14:18:40|22630.26|22550.26|22628.65|22548.65|22630.34|22550.34|22628.44|22548.44|9
1735309130000|2024-12-27 14:18:50|22628.71|22548.71|22633.68|22553.68|22633.68|22553.68|22628.62|22548.62|10
1735309140000|2024-12-27 14:19:00|22633.49|22553.49|22635.91|22555.91|22635.91|22555.91|22633.24|22553.24|10
1735309150000|2024-12-27 14:19:10|22636.77|22556.77|22635.63|22555.63|22636.84|22556.84|22635.63|22555.63|10
1735309160000|2024-12-27 14:19:20|22635.5|22555.5|22635.58|22555.58|22635.58|22555.58|22635.08|22555.08|10
1735309170000|2024-12-27 14:19:30|22635.86|22555.86|22633.86|22553.86|22635.86|22555.86|22633.04|22553.04|10
1735309180000|2024-12-27 14:19:40|22633.85|22553.85|22638.09|22558.09|22638.09|22558.09|22633.83|22553.83|9
1735309190000|2024-12-27 14:19:50|22638.15|22558.15|22638.45|22558.45|22638.45|22558.45|22637.71|22557.71|9
1735309200000|2024-12-27 14:20:00|22638.43|22558.43|22641.06|22561.06|22641.63|22561.63|22638.43|22558.43|9
1735309210000|2024-12-27 14:20:10|22641.35|22561.35|22642.69|22562.69|22643.21|22563.21|22641.35|22561.35|10
1735309220000|2024-12-27 14:20:20|22642.4|22562.4|22640.37|22560.37|22642.96|22562.96|22640.37|22560.37|9
1735309230000|2024-12-27 14:20:30|22640.38|22560.38|22639.33|22559.33|22641.86|22561.86|22639.33|22559.33|10
1735309240000|2024-12-27 14:20:40|22639.23|22559.23|22638.4|22558.4|22639.71|22559.71|22638.4|22558.4|10
1735309250000|2024-12-27 14:20:50|22638.32|22558.32|22638.71|22558.71|22638.79|22558.79|22638.23|22558.23|10
1735309260000|2024-12-27 14:21:00|22638.8|22558.8|22629.13|22549.13|22638.8|22558.8|22629.13|22549.13|10
1735309270000|2024-12-27 14:21:10|22629.02|22549.02|22628.65|22548.65|22630.13|22550.13|22628.65|22548.65|10
1735309280000|2024-12-27 14:21:20|22628.36|22548.36|22620.37|22540.37|22628.36|22548.36|22620.37|22540.37|10
1735309290000|2024-12-27 14:21:30|22619.5|22539.5|22613.26|22533.26|22619.5|22539.5|22613.26|22533.26|10
1735309300000|2024-12-27 14:21:40|22613.18|22533.18|22611.7|22531.7|22613.18|22533.18|22609.78|22529.78|9
1735309310000|2024-12-27 14:21:50|22611.62|22531.62|22613.68|22533.68|22614.24|22534.24|22611.62|22531.62|10
1735309320000|2024-12-27 14:22:00|22613.56|22533.56|22613.28|22533.28|22614.14|22534.14|22613.28|22533.28|10
1735309330000|2024-12-27 14:22:10|22613.7|22533.7|22614.95|22534.95|22615.86|22535.86|22613.7|22533.7|10
1735309340000|2024-12-27 14:22:20|22614.7|22534.7|22614.26|22534.26|22614.7|22534.7|22613.89|22533.89|10
1735309350000|2024-12-27 14:22:30|22613.29|22533.29|22613.71|22533.71|22613.71|22533.71|22611.78|22531.78|9
1735309360000|2024-12-27 14:22:40|22613.85|22533.85|22615.05|22535.05|22615.05|22535.05|22613.51|22533.51|10
1735309370000|2024-12-27 14:22:50|22615.68|22535.68|22616.68|22536.68|22616.68|22536.68|22615.68|22535.68|10
1735309380000|2024-12-27 14:23:00|22616.69|22536.69|22619.92|22539.92|22619.92|22539.92|22616.68|22536.68|10
1735309390000|2024-12-27 14:23:10|22619.94|22539.94|22618.1|22538.1|22620.97|22540.97|22618.1|22538.1|10
1735309400000|2024-12-27 14:23:20|22618.31|22538.31|22621.06|22541.06|22621.1|22541.1|22618.31|22538.31|10
1735309410000|2024-12-27 14:23:30|22621.4|22541.4|22623.7|22543.7|22623.7|22543.7|22621.4|22541.4|10
1735309420000|2024-12-27 14:23:40|22624.01|22544.01|22626.86|22546.86|22626.94|22546.94|22624.01|22544.01|10
1735309430000|2024-12-27 14:23:50|22626.58|22546.58|22628.73|22548.73|22629.35|22549.35|22626.58|22546.58|10
1735309440000|2024-12-27 14:24:00|22628.75|22548.75|22626.83|22546.83|22628.76|22548.76|22626.12|22546.12|10
1735309450000|2024-12-27 14:24:10|22627.38|22547.38|22628.89|22548.89|22628.89|22548.89|22626.85|22546.85|10
1735309460000|2024-12-27 14:24:20|22628.91|22548.91|22629.1|22549.1|22629.1|22549.1|22628.17|22548.17|10
1735309470000|2024-12-27 14:24:30|22629.3|22549.3|22631.24|22551.24|22631.31|22551.31|22629.15|22549.15|10
1735309480000|2024-12-27 14:24:40|22631.2|22551.2|22632.34|22552.34|22632.63|22552.63|22630.45|22550.45|9
1735309490000|2024-12-27 14:24:50|22631.92|22551.92|22631.17|22551.17|22631.92|22551.92|22630.64|22550.64|10
1735309500000|2024-12-27 14:25:00|22631.14|22551.14|22631.72|22551.72|22633.1|22553.1|22631.1|22551.1|10
1735309510000|2024-12-27 14:25:10|22631.76|22551.76|22631.96|22551.96|22632.97|22552.97|22631.53|22551.53|10
1735309520000|2024-12-27 14:25:20|22631.82|22551.82|22632.15|22552.15|22632.91|22552.91|22631.46|22551.46|10
1735309530000|2024-12-27 14:25:30|22631.26|22551.26|22634.14|22554.14|22634.14|22554.14|22631.18|22551.18|10
1735309540000|2024-12-27 14:25:40|22633.72|22553.72|22634.59|22554.59|22635.97|22555.97|22633.72|22553.72|10
1735309550000|2024-12-27 14:25:50|22634.76|22554.76|22636.89|22556.89|22636.89|22556.89|22634.76|22554.76|9
1735309560000|2024-12-27 14:26:00|22637.21|22557.21|22635.45|22555.45|22637.21|22557.21|22635.45|22555.45|10
1735309570000|2024-12-27 14:26:10|22634.53|22554.53|22633.98|22553.98|22634.53|22554.53|22632.07|22552.07|10
1735309580000|2024-12-27 14:26:20|22634.11|22554.11|22633.11|22553.11|22634.18|22554.18|22633.11|22553.11|9
1735309590000|2024-12-27 14:26:30|22632.92|22552.92|22635.61|22555.61|22635.61|22555.61|22632.87|22552.87|10
1735309600000|2024-12-27 14:26:40|22636.32|22556.32|22639.62|22559.62|22639.97|22559.97|22636.32|22556.32|10
1735309610000|2024-12-27 14:26:50|22640.41|22560.41|22644.92|22564.92|22644.92|22564.92|22640.22|22560.22|10
1735309620000|2024-12-27 14:27:00|22645.16|22565.16|22650.26|22570.26|22650.26|22570.26|22645.16|22565.16|10
1735309630000|2024-12-27 14:27:10|22650.53|22570.53|22655.78|22575.78|22655.78|22575.78|22649.74|22569.74|9
1735309640000|2024-12-27 14:27:20|22656.05|22576.05|22659.14|22579.14|22659.14|22579.14|22655.61|22575.61|10
1735309650000|2024-12-27 14:27:30|22658.65|22578.65|22656.75|22576.75|22658.65|22578.65|22656.75|22576.75|10
1735309660000|2024-12-27 14:27:40|22656.74|22576.74|22654.87|22574.87|22656.74|22576.74|22654.87|22574.87|9
1735309670000|2024-12-27 14:27:50|22654.73|22574.73|22653.7|22573.7|22654.73|22574.73|22653.7|22573.7|8
1735309680000|2024-12-27 14:28:00|22654.05|22574.05|22651.39|22571.39|22654.05|22574.05|22651.39|22571.39|9
1735309690000|2024-12-27 14:28:10|22651.3|22571.3|22647.52|22567.52|22651.32|22571.32|22647.52|22567.52|10
1735309700000|2024-12-27 14:28:20|22647.46|22567.46|22648.58|22568.58|22648.58|22568.58|22647.06|22567.06|10
1735309710000|2024-12-27 14:28:30|22648.81|22568.81|22648.97|22568.97|22648.97|22568.97|22648.58|22568.58|10
1735309720000|2024-12-27 14:28:40|22647.94|22567.94|22647.75|22567.75|22647.94|22567.94|22647.19|22567.19|9
1735309730000|2024-12-27 14:28:50|22647.77|22567.77|22641.74|22561.74|22647.77|22567.77|22641.74|22561.74|10
1735309740000|2024-12-27 14:29:00|22641.55|22561.55|22638.81|22558.81|22641.55|22561.55|22638.72|22558.72|10
1735309750000|2024-12-27 14:29:10|22638.08|22558.08|22639.4|22559.4|22639.52|22559.52|22638.08|22558.08|8
1735309760000|2024-12-27 14:29:20|22639.33|22559.33|22643.29|22563.29|22643.29|22563.29|22639.33|22559.33|10
1735309770000|2024-12-27 14:29:30|22643.89|22563.89|22639.16|22559.16|22643.89|22563.89|22639.16|22559.16|10
1735309780000|2024-12-27 14:29:40|22639.12|22559.12|22638.21|22558.21|22639.12|22559.12|22637.97|22557.97|10
1735309790000|2024-12-27 14:29:50|22637.94|22557.94|22639.12|22559.12|22639.12|22559.12|22637.77|22557.77|10
1735309800000|2024-12-27 14:30:00|22639.1|22559.1|22636.86|22556.86|22639.41|22559.41|22634.93|22554.93|10
1735309810000|2024-12-27 14:30:10|22637.13|22557.13|22642.95|22562.95|22642.95|22562.95|22637.13|22557.13|10
1735309820000|2024-12-27 14:30:20|22643.08|22563.08|22637.81|22557.81|22643.08|22563.08|22637.81|22557.81|10
1735309830000|2024-12-27 14:30:30|22637.46|22557.46|22635.4|22555.4|22637.46|22557.46|22634.17|22554.17|10
1735309840000|2024-12-27 14:30:40|22636.06|22556.06|22637.59|22557.59|22638.66|22558.66|22636.06|22556.06|10
1735309850000|2024-12-27 14:30:50|22638.12|22558.12|22632.87|22552.87|22638.12|22558.12|22632.87|22552.87|10
1735309860000|2024-12-27 14:31:00|22632.96|22552.96|22622.33|22542.33|22632.96|22552.96|22622.33|22542.33|10
1735309870000|2024-12-27 14:31:10|22622.27|22542.27|22616.06|22536.06|22622.27|22542.27|22616.06|22536.06|10
1735309880000|2024-12-27 14:31:20|22615.99|22535.99|22605.41|22525.41|22615.99|22535.99|22605.41|22525.41|10
1735309890000|2024-12-27 14:31:30|22604.14|22524.14|22602.96|22522.96|22605.98|22525.98|22602.96|22522.96|10
1735309900000|2024-12-27 14:31:40|22603.35|22523.35|22598.19|22518.19|22603.35|22523.35|22598.19|22518.19|10
1735309910000|2024-12-27 14:31:50|22598.05|22518.05|22592.97|22512.97|22598.05|22518.05|22592.97|22512.97|10
1735309920000|2024-12-27 14:32:00|22592.93|22512.93|22583.93|22503.93|22593.8|22513.8|22583.93|22503.93|10
1735309930000|2024-12-27 14:32:10|22583.02|22503.02|22582.47|22502.47|22583.26|22503.26|22582.26|22502.26|10
1735309940000|2024-12-27 14:32:20|22582.31|22502.31|22582.04|22502.04|22582.31|22502.31|22581.59|22501.59|10
1735309950000|2024-12-27 14:32:30|22581.8|22501.8|22583.82|22503.82|22585.95|22505.95|22581.8|22501.8|10
1735309960000|2024-12-27 14:32:40|22582.69|22502.69|22579.71|22499.71|22584.74|22504.74|22579.57|22499.57|10
1735309970000|2024-12-27 14:32:50|22579.55|22499.55|22578.33|22498.33|22579.75|22499.75|22578.33|22498.33|10
1735309980000|2024-12-27 14:33:00|22579.49|22499.49|22573.55|22493.55|22579.49|22499.49|22573.55|22493.55|10
1735309990000|2024-12-27 14:33:10|22572.53|22492.53|22554.97|22474.97|22572.53|22492.53|22554.97|22474.97|10
1735310000000|2024-12-27 14:33:20|22549.83|22469.83|22523.93|22443.93|22549.83|22469.83|22523.04|22443.04|10
1735310010000|2024-12-27 14:33:30|22523.56|22443.56|22526.15|22446.15|22526.15|22446.15|22521.17|22441.17|10
1735310020000|2024-12-27 14:33:40|22525.37|22445.37|22519.67|22439.67|22525.37|22445.37|22519.67|22439.67|10
1735310030000|2024-12-27 14:33:50|22519.47|22439.47|22515.8|22435.8|22519.7|22439.7|22515.8|22435.8|9
1735310040000|2024-12-27 14:34:00|22515.84|22435.84|22513.53|22433.53|22516.31|22436.31|22513.16|22433.16|9
1735310050000|2024-12-27 14:34:10|22513.39|22433.39|22516.39|22436.39|22516.39|22436.39|22512.56|22432.56|10
1735310060000|2024-12-27 14:34:20|22514.59|22434.59|22512.69|22432.69|22514.59|22434.59|22509.34|22429.34|10
1735310070000|2024-12-27 14:34:30|22512.86|22432.86|22513.33|22433.33|22516.94|22436.94|22512.86|22432.86|10
1735310080000|2024-12-27 14:34:40|22512.69|22432.69|22506.4|22426.4|22512.97|22432.97|22506.4|22426.4|10
1735310090000|2024-12-27 14:34:50|22505.94|22425.94|22495.39|22415.39|22505.94|22425.94|22495.39|22415.39|10
1735310100000|2024-12-27 14:35:00|22494.97|22414.97|22488.98|22408.98|22496.26|22416.26|22488.59|22408.59|10
1735310110000|2024-12-27 14:35:10|22488.57|22408.57|22489.17|22409.17|22490.46|22410.46|22488.57|22408.57|10
1735310120000|2024-12-27 14:35:20|22489.65|22409.65|22493.36|22413.36|22493.36|22413.36|22489.65|22409.65|10
1735310130000|2024-12-27 14:35:30|22493.67|22413.67|22493.75|22413.75|22495.09|22415.09|22491.13|22411.13|10
1735310140000|2024-12-27 14:35:40|22494.34|22414.34|22486.77|22406.77|22494.99|22414.99|22486.3|22406.3|10
1735310150000|2024-12-27 14:35:50|22485.71|22405.71|22484.65|22404.65|22486.19|22406.19|22484.16|22404.16|10
1735310160000|2024-12-27 14:36:00|22484.29|22404.29|22476.27|22396.27|22484.29|22404.29|22476.27|22396.27|10
1735310170000|2024-12-27 14:36:10|22475.91|22395.91|22471.14|22391.14|22475.91|22395.91|22471.03|22391.03|10
1735310180000|2024-12-27 14:36:20|22470.71|22390.71|22471.9|22391.9|22471.9|22391.9|22469.13|22389.13|10
1735310190000|2024-12-27 14:36:30|22471.89|22391.89|22465.42|22385.42|22471.89|22391.89|22465.42|22385.42|10
1735310200000|2024-12-27 14:36:40|22459.83|22379.83|22455.83|22375.83|22460.87|22380.87|22455.83|22375.83|10
1735310210000|2024-12-27 14:36:50|22453.34|22373.34|22448.72|22368.72|22453.73|22373.73|22447.45|22367.45|10
1735310220000|2024-12-27 14:37:00|22449.62|22369.62|22448.77|22368.77|22451.3|22371.3|22447.86|22367.86|10
1735310230000|2024-12-27 14:37:10|22448.73|22368.73|22444.81|22364.81|22449.01|22369.01|22444.68|22364.68|10
1735310240000|2024-12-27 14:37:20|22446.34|22366.34|22439.95|22359.95|22446.34|22366.34|22439.95|22359.95|10
1735310250000|2024-12-27 14:37:30|22441.04|22361.04|22448.43|22368.43|22448.43|22368.43|22441.04|22361.04|10
1735310260000|2024-12-27 14:37:40|22448.72|22368.72|22455.17|22375.17|22455.17|22375.17|22448.72|22368.72|10
1735310270000|2024-12-27 14:37:50|22455.71|22375.71|22456.88|22376.88|22457.58|22377.58|22455.29|22375.29|9
1735310280000|2024-12-27 14:38:00|22457.17|22377.17|22457.16|22377.16|22457.87|22377.87|22456.81|22376.81|10
1735310290000|2024-12-27 14:38:10|22456.59|22376.59|22454.17|22374.17|22457.45|22377.45|22454.16|22374.16|10
1735310300000|2024-12-27 14:38:20|22450.55|22370.55|22444.11|22364.11|22451.16|22371.16|22444.11|22364.11|10
1735310310000|2024-12-27 14:38:30|22440.7|22360.7|22439.04|22359.04|22442.34|22362.34|22439.04|22359.04|10
1735310320000|2024-12-27 14:38:40|22438.6|22358.6|22440.47|22360.47|22443.35|22363.35|22433.5|22353.5|10
1735310330000|2024-12-27 14:38:50|22441.09|22361.09|22438.8|22358.8|22441.09|22361.09|22438.8|22358.8|10
1735310340000|2024-12-27 14:39:00|22438.24|22358.24|22433.05|22353.05|22438.24|22358.24|22432.07|22352.07|10
1735310350000|2024-12-27 14:39:10|22433.46|22353.46|22411.97|22331.97|22433.46|22353.46|22411.97|22331.97|10
1735310360000|2024-12-27 14:39:20|22410.57|22330.57|22405.59|22325.59|22410.57|22330.57|22405.59|22325.59|9
1735310370000|2024-12-27 14:39:30|22402.34|22322.34|22401.69|22321.69|22408.98|22328.98|22401.69|22321.69|10
1735310380000|2024-12-27 14:39:40|22401.66|22321.66|22412.72|22332.72|22412.73|22332.73|22401.66|22321.66|9
1735310390000|2024-12-27 14:39:50|22412.94|22332.94|22402.43|22322.43|22412.94|22332.94|22402.43|22322.43|10
1735310400000|2024-12-27 14:40:00|22401|22321|22382.57|22302.57|22401|22321|22382.57|22302.57|10
1735310410000|2024-12-27 14:40:10|22380.9|22300.9|22359.95|22279.95|22380.9|22300.9|22359.95|22279.95|10
1735310420000|2024-12-27 14:40:20|22359.17|22279.17|22353.08|22273.08|22359.37|22279.37|22353.08|22273.08|10
1735310430000|2024-12-27 14:40:30|22352.47|22272.47|22349.49|22269.49|22352.47|22272.47|22346.67|22266.67|10
1735310440000|2024-12-27 14:40:40|22350.98|22270.98|22354.17|22274.17|22354.39|22274.39|22349.89|22269.89|10
1735310450000|2024-12-27 14:40:50|22354.96|22274.96|22362.84|22282.84|22363.72|22283.72|22354.96|22274.96|10
1735310460000|2024-12-27 14:41:00|22363.38|22283.38|22375.11|22295.11|22375.11|22295.11|22363.38|22283.38|10
1735310470000|2024-12-27 14:41:10|22377.45|22297.45|22382.4|22302.4|22383.4|22303.4|22377.45|22297.45|10
1735310480000|2024-12-27 14:41:20|22382.42|22302.42|22387.55|22307.55|22387.55|22307.55|22382.38|22302.38|9
1735310490000|2024-12-27 14:41:30|22387.35|22307.35|22391.35|22311.35|22391.35|22311.35|22385.89|22305.89|10
1735310500000|2024-12-27 14:41:40|22391.26|22311.26|22386.42|22306.42|22391.6|22311.6|22386.42|22306.42|10
1735310510000|2024-12-27 14:41:50|22385.32|22305.32|22379.22|22299.22|22385.32|22305.32|22379.22|22299.22|10
1735310520000|2024-12-27 14:42:00|22378.96|22298.96|22375.91|22295.91|22379.96|22299.96|22375.91|22295.91|10
1735310530000|2024-12-27 14:42:10|22375.73|22295.73|22370.47|22290.47|22375.73|22295.73|22370.47|22290.47|10
1735310540000|2024-12-27 14:42:20|22369.1|22289.1|22369.53|22289.53|22370.28|22290.28|22367.85|22287.85|10
1735310550000|2024-12-27 14:42:30|22368.53|22288.53|22358.47|22278.47|22368.53|22288.53|22358.47|22278.47|10
1735310560000|2024-12-27 14:42:40|22358.18|22278.18|22357.01|22277.01|22358.18|22278.18|22356.34|22276.34|10
1735310570000|2024-12-27 14:42:50|22358.07|22278.07|22362.29|22282.29|22362.29|22282.29|22357.72|22277.72|9
1735310580000|2024-12-27 14:43:00|22363.08|22283.08|22360.02|22280.02|22363.08|22283.08|22359.12|22279.12|10
1735310590000|2024-12-27 14:43:10|22360.66|22280.66|22367.6|22287.6|22369.36|22289.36|22360.66|22280.66|10
1735310600000|2024-12-27 14:43:20|22368.09|22288.09|22368.65|22288.65|22371.01|22291.01|22368.09|22288.09|10
1735310610000|2024-12-27 14:43:30|22366.84|22286.84|22361.2|22281.2|22366.84|22286.84|22361.2|22281.2|10
1735310620000|2024-12-27 14:43:40|22361.05|22281.05|22361.3|22281.3|22362.38|22282.38|22361|22281|10
1735310630000|2024-12-27 14:43:50|22360.54|22280.54|22358|22278|22361.13|22281.13|22355.87|22275.87|10
1735310640000|2024-12-27 14:44:00|22357.86|22277.86|22356.48|22276.48|22359.24|22279.24|22355.71|22275.71|10
1735310650000|2024-12-27 14:44:10|22357.32|22277.32|22351.84|22271.84|22357.49|22277.49|22351.84|22271.84|10
1735310660000|2024-12-27 14:44:20|22351.32|22271.32|22355.18|22275.18|22355.18|22275.18|22350.02|22270.02|10
1735310670000|2024-12-27 14:44:30|22353.22|22273.22|22350.65|22270.65|22353.87|22273.87|22350.65|22270.65|10
1735310680000|2024-12-27 14:44:40|22350.54|22270.54|22345.86|22265.86|22350.54|22270.54|22345.86|22265.86|10
1735310690000|2024-12-27 14:44:50|22345.69|22265.69|22344.84|22264.84|22346.06|22266.06|22344.73|22264.73|10
1735310700000|2024-12-27 14:45:00|22344.86|22264.86|22340.73|22260.73|22344.86|22264.86|22340.06|22260.06|10
1735310710000|2024-12-27 14:45:10|22340.91|22260.91|22344.15|22264.15|22345|22265|22340.91|22260.91|10
1735310720000|2024-12-27 14:45:20|22344.49|22264.49|22338.83|22258.83|22344.49|22264.49|22338.83|22258.83|10
1735310730000|2024-12-27 14:45:30|22336.96|22256.96|22332.46|22252.46|22336.96|22256.96|22332.15|22252.15|10
1735310740000|2024-12-27 14:45:40|22333.79|22253.79|22333.43|22253.43|22334.05|22254.05|22332.48|22252.48|10
1735310750000|2024-12-27 14:45:50|22333.52|22253.52|22337.06|22257.06|22337.06|22257.06|22333.36|22253.36|10
1735310760000|2024-12-27 14:46:00|22336.79|22256.79|22330.63|22250.63|22337.26|22257.26|22330.23|22250.23|10
1735310770000|2024-12-27 14:46:10|22330.6|22250.6|22334.14|22254.14|22334.51|22254.51|22330.13|22250.13|10
1735310780000|2024-12-27 14:46:20|22333.52|22253.52|22327.38|22247.38|22333.52|22253.52|22327.38|22247.38|10
1735310790000|2024-12-27 14:46:30|22328.28|22248.28|22330.58|22250.58|22332.74|22252.74|22328.28|22248.28|10
1735310800000|2024-12-27 14:46:40|22329.7|22249.7|22330.61|22250.61|22333.1|22253.1|22329.29|22249.29|10
1735310810000|2024-12-27 14:46:50|22329.14|22249.14|22336.62|22256.62|22336.62|22256.62|22328.66|22248.66|10
1735310820000|2024-12-27 14:47:00|22336.42|22256.42|22335.82|22255.82|22337.74|22257.74|22335.37|22255.37|10
1735310830000|2024-12-27 14:47:10|22335.38|22255.38|22327.59|22247.59|22335.38|22255.38|22327.59|22247.59|10
1735310840000|2024-12-27 14:47:20|22328.27|22248.27|22329.07|22249.07|22330.08|22250.08|22328.11|22248.11|9
1735310850000|2024-12-27 14:47:30|22329.92|22249.92|22328.25|22248.25|22329.92|22249.92|22327.22|22247.22|10
1735310860000|2024-12-27 14:47:40|22329.33|22249.33|22326.13|22246.13|22329.53|22249.53|22325.96|22245.96|10
1735310870000|2024-12-27 14:47:50|22326.3|22246.3|22325.04|22245.04|22327.32|22247.32|22325.04|22245.04|10
1735310880000|2024-12-27 14:48:00|22324.96|22244.96|22323.84|22243.84|22325.4|22245.4|22323.13|22243.13|10
1735310890000|2024-12-27 14:48:10|22323.86|22243.86|22321.21|22241.21|22323.86|22243.86|22320.06|22240.06|10
1735310900000|2024-12-27 14:48:20|22321.98|22241.98|22328.8|22248.8|22328.8|22248.8|22321.98|22241.98|10
1735310910000|2024-12-27 14:48:30|22331.14|22251.14|22336.98|22256.98|22336.98|22256.98|22331.14|22251.14|10
1735310920000|2024-12-27 14:48:40|22337.21|22257.21|22352.9|22272.9|22352.9|22272.9|22337.21|22257.21|10
1735310930000|2024-12-27 14:48:50|22355.3|22275.3|22357.65|22277.65|22358.87|22278.87|22354.51|22274.51|9
1735310940000|2024-12-27 14:49:00|22358.57|22278.57|22358.65|22278.65|22360.11|22280.11|22358.19|22278.19|10
1735310950000|2024-12-27 14:49:10|22357.52|22277.52|22359.69|22279.69|22360.16|22280.16|22357.5|22277.5|10
1735310960000|2024-12-27 14:49:20|22358.93|22278.93|22360.67|22280.67|22360.67|22280.67|22358.44|22278.44|10
1735310970000|2024-12-27 14:49:30|22361.6|22281.6|22361.61|22281.61|22362.14|22282.14|22360.97|22280.97|10
1735310980000|2024-12-27 14:49:40|22361.43|22281.43|22353.39|22273.39|22361.44|22281.44|22353.39|22273.39|10
1735310990000|2024-12-27 14:49:50|22351.11|22271.11|22339.25|22259.25|22351.11|22271.11|22339.25|22259.25|10
1735311000000|2024-12-27 14:50:00|22339.14|22259.14|22335.38|22255.38|22339.14|22259.14|22334.07|22254.07|10
1735311010000|2024-12-27 14:50:10|22334.9|22254.9|22334.55|22254.55|22335.48|22255.48|22334.55|22254.55|10
1735311020000|2024-12-27 14:50:20|22335.31|22255.31|22331.7|22251.7|22336.03|22256.03|22331.34|22251.34|10
1735311030000|2024-12-27 14:50:30|22332.81|22252.81|22337.08|22257.08|22337.46|22257.46|22332.81|22252.81|10
1735311040000|2024-12-27 14:50:40|22337.22|22257.22|22346.09|22266.09|22346.09|22266.09|22337.22|22257.22|10
1735311050000|2024-12-27 14:50:50|22348.02|22268.02|22351.61|22271.61|22355.92|22275.92|22348.02|22268.02|10
1735311060000|2024-12-27 14:51:00|22352.82|22272.82|22357.64|22277.64|22357.64|22277.64|22352.82|22272.82|9
1735311070000|2024-12-27 14:51:10|22359.23|22279.23|22355.27|22275.27|22359.96|22279.96|22355.27|22275.27|9
1735311080000|2024-12-27 14:51:20|22355.72|22275.72|22356.87|22276.87|22357.27|22277.27|22354.97|22274.97|10
1735311090000|2024-12-27 14:51:30|22356.13|22276.13|22353.75|22273.75|22356.13|22276.13|22353.04|22273.04|10
1735311100000|2024-12-27 14:51:40|22354.64|22274.64|22354.71|22274.71|22355.23|22275.23|22353.26|22273.26|10
1735311110000|2024-12-27 14:51:50|22355.34|22275.34|22360.04|22280.04|22360.04|22280.04|22355.34|22275.34|10
1735311120000|2024-12-27 14:52:00|22361.1|22281.1|22360.55|22280.55|22362.98|22282.98|22359.89|22279.89|10
1735311130000|2024-12-27 14:52:10|22360.71|22280.71|22362.33|22282.33|22362.33|22282.33|22359.72|22279.72|10
1735311140000|2024-12-27 14:52:20|22362.47|22282.47|22366.81|22286.81|22366.81|22286.81|22361.22|22281.22|10
1735311150000|2024-12-27 14:52:30|22366.8|22286.8|22368.05|22288.05|22368.05|22288.05|22366.61|22286.61|10
1735311160000|2024-12-27 14:52:40|22368.08|22288.08|22372.86|22292.86|22373.47|22293.47|22367.98|22287.98|10
1735311170000|2024-12-27 14:52:50|22373.73|22293.73|22383.9|22303.9|22383.9|22303.9|22373.73|22293.73|10
1735311180000|2024-12-27 14:53:00|22383.81|22303.81|22395.38|22315.38|22395.38|22315.38|22382.79|22302.79|10
1735311190000|2024-12-27 14:53:10|22396.62|22316.62|22402.07|22322.07|22403.7|22323.7|22396.17|22316.17|10
1735311200000|2024-12-27 14:53:20|22401.96|22321.96|22406.13|22326.13|22408.35|22328.35|22401.96|22321.96|10
1735311210000|2024-12-27 14:53:30|22404.75|22324.75|22402.67|22322.67|22405.13|22325.13|22402.38|22322.38|10
1735311220000|2024-12-27 14:53:40|22401.88|22321.88|22396.11|22316.11|22402.01|22322.01|22395.86|22315.86|10
1735311230000|2024-12-27 14:53:50|22396.08|22316.08|22394.4|22314.4|22396.08|22316.08|22394.4|22314.4|10
1735311240000|2024-12-27 14:54:00|22395.75|22315.75|22397.12|22317.12|22397.12|22317.12|22395.15|22315.15|10
1735311250000|2024-12-27 14:54:10|22397.86|22317.86|22399.23|22319.23|22399.88|22319.88|22397.86|22317.86|10
1735311260000|2024-12-27 14:54:20|22399.14|22319.14|22396.41|22316.41|22399.14|22319.14|22396.41|22316.41|10
1735311270000|2024-12-27 14:54:30|22395.98|22315.98|22398.01|22318.01|22398.35|22318.35|22395.41|22315.41|9
1735311280000|2024-12-27 14:54:40|22398.24|22318.24|22402.08|22322.08|22402.08|22322.08|22398.24|22318.24|10
1735311290000|2024-12-27 14:54:50|22402.43|22322.43|22401.58|22321.58|22402.43|22322.43|22400.61|22320.61|10
1735311300000|2024-12-27 14:55:00|22401.93|22321.93|22403.85|22323.85|22403.85|22323.85|22401.74|22321.74|10
1735311310000|2024-12-27 14:55:10|22403.74|22323.74|22406.92|22326.92|22407.11|22327.11|22402.94|22322.94|10
1735311320000|2024-12-27 14:55:20|22410.13|22330.13|22414.21|22334.21|22415.21|22335.21|22410.13|22330.13|10
1735311330000|2024-12-27 14:55:30|22415.04|22335.04|22419.24|22339.24|22419.97|22339.97|22415.04|22335.04|10
1735311340000|2024-12-27 14:55:40|22419.14|22339.14|22418.13|22338.13|22419.75|22339.75|22418|22338|10
1735311350000|2024-12-27 14:55:50|22417.53|22337.53|22416.65|22336.65|22417.53|22337.53|22415.85|22335.85|10
1735311360000|2024-12-27 14:56:00|22416.02|22336.02|22414.67|22334.67|22416.62|22336.62|22414.67|22334.67|10
1735311370000|2024-12-27 14:56:10|22414.03|22334.03|22415.83|22335.83|22416.48|22336.48|22414.03|22334.03|10
1735311380000|2024-12-27 14:56:20|22417.93|22337.93|22418.4|22338.4|22419.01|22339.01|22416.56|22336.56|10
1735311390000|2024-12-27 14:56:30|22418.36|22338.36|22422.18|22342.18|22422.18|22342.18|22416.97|22336.97|10
1735311400000|2024-12-27 14:56:40|22423.55|22343.55|22425.25|22345.25|22426.35|22346.35|22423.55|22343.55|10
1735311410000|2024-12-27 14:56:50|22425.85|22345.85|22429.88|22349.88|22429.88|22349.88|22424.74|22344.74|9
1735311420000|2024-12-27 14:57:00|22429.68|22349.68|22428.36|22348.36|22431.58|22351.58|22428.36|22348.36|9
1735311430000|2024-12-27 14:57:10|22428.71|22348.71|22426.31|22346.31|22428.71|22348.71|22425.3|22345.3|10
1735311440000|2024-12-27 14:57:20|22425.97|22345.97|22427.21|22347.21|22429.62|22349.62|22425.97|22345.97|10
1735311450000|2024-12-27 14:57:30|22426.31|22346.31|22428.54|22348.54|22429.02|22349.02|22426.31|22346.31|10
1735311460000|2024-12-27 14:57:40|22428.42|22348.42|22427.38|22347.38|22428.49|22348.49|22424.85|22344.85|10
1735311470000|2024-12-27 14:57:50|22427.77|22347.77|22421.18|22341.18|22427.77|22347.77|22421.18|22341.18|10
1735311480000|2024-12-27 14:58:00|22421.08|22341.08|22419.3|22339.3|22421.08|22341.08|22419.3|22339.3|9
1735311490000|2024-12-27 14:58:10|22419.17|22339.17|22424.65|22344.65|22424.65|22344.65|22418.57|22338.57|10
1735311500000|2024-12-27 14:58:20|22425.27|22345.27|22430.04|22350.04|22430.04|22350.04|22425.27|22345.27|10
1735311510000|2024-12-27 14:58:30|22429.79|22349.79|22428.66|22348.66|22430.64|22350.64|22428.07|22348.07|10
1735311520000|2024-12-27 14:58:40|22428.55|22348.55|22426.45|22346.45|22428.73|22348.73|22426.45|22346.45|10
1735311530000|2024-12-27 14:58:50|22427.16|22347.16|22430.13|22350.13|22430.13|22350.13|22427.15|22347.15|9
1735311540000|2024-12-27 14:59:00|22429.57|22349.57|22435.09|22355.09|22435.15|22355.15|22428.7|22348.7|10
1735311550000|2024-12-27 14:59:10|22434.96|22354.96|22439.81|22359.81|22439.81|22359.81|22434.96|22354.96|10
1735311560000|2024-12-27 14:59:20|22439.6|22359.6|22436.46|22356.46|22440.03|22360.03|22436.46|22356.46|10
1735311570000|2024-12-27 14:59:30|22437|22357|22437.16|22357.16|22437.16|22357.16|22435.13|22355.13|10
1735311580000|2024-12-27 14:59:40|22436.94|22356.94|22438.71|22358.71|22438.89|22358.89|22436.03|22356.03|10
1735311590000|2024-12-27 14:59:50|22439.42|22359.42|22440.41|22360.41|22440.42|22360.42|22438.88|22358.88|10
1735311600000|2024-12-27 15:00:00|22441.05|22361.05|22442.06|22362.06|22443.12|22363.12|22441.05|22361.05|10
1735311610000|2024-12-27 15:00:10|22441.95|22361.95|22439.77|22359.77|22441.95|22361.95|22439.77|22359.77|10
1735311620000|2024-12-27 15:00:20|22438.07|22358.07|22436.58|22356.58|22438.07|22358.07|22435.94|22355.94|10
1735311630000|2024-12-27 15:00:30|22436.64|22356.64|22434.46|22354.46|22436.64|22356.64|22434.46|22354.46|10
1735311640000|2024-12-27 15:00:40|22434.47|22354.47|22427.1|22347.1|22434.47|22354.47|22427.1|22347.1|10
1735311650000|2024-12-27 15:00:50|22425.45|22345.45|22420.06|22340.06|22425.45|22345.45|22420.06|22340.06|10
1735311660000|2024-12-27 15:01:00|22419.32|22339.32|22407.69|22327.69|22419.32|22339.32|22407.69|22327.69|10
1735311670000|2024-12-27 15:01:10|22406.92|22326.92|22398.28|22318.28|22406.92|22326.92|22398.28|22318.28|9
1735311680000|2024-12-27 15:01:20|22397.54|22317.54|22383.89|22303.89|22397.54|22317.54|22383.89|22303.89|10
1735311690000|2024-12-27 15:01:30|22383.11|22303.11|22371.84|22291.84|22383.11|22303.11|22371.27|22291.27|10
1735311700000|2024-12-27 15:01:40|22371.68|22291.68|22368.87|22288.87|22371.85|22291.85|22368.43|22288.43|10
1735311710000|2024-12-27 15:01:50|22367.24|22287.24|22365.77|22285.77|22367.24|22287.24|22365.35|22285.35|10
1735311720000|2024-12-27 15:02:00|22365.57|22285.57|22374.56|22294.56|22374.56|22294.56|22365.57|22285.57|10
1735311730000|2024-12-27 15:02:10|22373.69|22293.69|22376.53|22296.53|22376.53|22296.53|22372.09|22292.09|10
1735311740000|2024-12-27 15:02:20|22377.57|22297.57|22379.46|22299.46|22380.11|22300.11|22377.29|22297.29|10
1735311750000|2024-12-27 15:02:30|22380.71|22300.71|22375.72|22295.72|22380.71|22300.71|22375.49|22295.49|10
1735311760000|2024-12-27 15:02:40|22375.66|22295.66|22368.16|22288.16|22375.66|22295.66|22368.16|22288.16|10
1735311770000|2024-12-27 15:02:50|22367.89|22287.89|22367.88|22287.88|22367.99|22287.99|22362.8|22282.8|10
1735311780000|2024-12-27 15:03:00|22367.68|22287.68|22375.03|22295.03|22377.04|22297.04|22367.68|22287.68|10
1735311790000|2024-12-27 15:03:10|22374.95|22294.95|22379.56|22299.56|22380.04|22300.04|22374.93|22294.93|10
1735311800000|2024-12-27 15:03:20|22379.96|22299.96|22387.92|22307.92|22387.92|22307.92|22379.49|22299.49|10
1735311810000|2024-12-27 15:03:30|22383.35|22303.35|22380.53|22300.53|22383.35|22303.35|22379.94|22299.94|10
1735311820000|2024-12-27 15:03:40|22381.06|22301.06|22380.36|22300.36|22381.77|22301.77|22380.14|22300.14|10
1735311830000|2024-12-27 15:03:50|22380.73|22300.73|22376.14|22296.14|22380.73|22300.73|22376.14|22296.14|10
1735311840000|2024-12-27 15:04:00|22375.94|22295.94|22370.44|22290.44|22376.3|22296.3|22370.44|22290.44|10
1735311850000|2024-12-27 15:04:10|22369.09|22289.09|22369.01|22289.01|22369.09|22289.09|22366.73|22286.73|10
1735311860000|2024-12-27 15:04:20|22368.69|22288.69|22370.95|22290.95|22370.95|22290.95|22365.75|22285.75|10
1735311870000|2024-12-27 15:04:30|22370.91|22290.91|22374.85|22294.85|22374.85|22294.85|22370.41|22290.41|10
1735311880000|2024-12-27 15:04:40|22374.79|22294.79|22382.15|22302.15|22382.15|22302.15|22374.79|22294.79|10
1735311890000|2024-12-27 15:04:50|22381.07|22301.07|22368.42|22288.42|22381.21|22301.21|22368.42|22288.42|10
1735311900000|2024-12-27 15:05:00|22367.91|22287.91|22352.75|22272.75|22367.91|22287.91|22352.63|22272.63|10
1735311910000|2024-12-27 15:05:10|22351.4|22271.4|22349.46|22269.46|22351.4|22271.4|22348.98|22268.98|10
1735311920000|2024-12-27 15:05:20|22349.76|22269.76|22345.29|22265.29|22349.76|22269.76|22345.29|22265.29|10
1735311930000|2024-12-27 15:05:30|22345.34|22265.34|22348.28|22268.28|22348.61|22268.61|22345.34|22265.34|10
1735311940000|2024-12-27 15:05:40|22350.03|22270.03|22351.03|22271.03|22352.58|22272.58|22350.03|22270.03|10
1735311950000|2024-12-27 15:05:50|22351.53|22271.53|22361.66|22281.66|22361.66|22281.66|22351.53|22271.53|10
1735311960000|2024-12-27 15:06:00|22361.08|22281.08|22363.22|22283.22|22363.22|22283.22|22360.24|22280.24|10
1735311970000|2024-12-27 15:06:10|22364.14|22284.14|22363.11|22283.11|22364.6|22284.6|22362.34|22282.34|10
1735311980000|2024-12-27 15:06:20|22361.41|22281.41|22357.63|22277.63|22361.41|22281.41|22357.63|22277.63|10
1735311990000|2024-12-27 15:06:30|22358.32|22278.32|22363.51|22283.51|22365.51|22285.51|22358.32|22278.32|10
1735312000000|2024-12-27 15:06:40|22365.18|22285.18|22369.51|22289.51|22369.51|22289.51|22364.82|22284.82|10
1735312010000|2024-12-27 15:06:50|22369.48|22289.48|22378.98|22298.98|22379.19|22299.19|22369.48|22289.48|10
1735312020000|2024-12-27 15:07:00|22379.35|22299.35|22392|22312|22392|22312|22379.35|22299.35|10
1735312030000|2024-12-27 15:07:10|22392.13|22312.13|22398.26|22318.26|22398.26|22318.26|22392.05|22312.05|10
1735312040000|2024-12-27 15:07:20|22398.86|22318.86|22402.15|22322.15|22403.39|22323.39|22398.86|22318.86|10
1735312050000|2024-12-27 15:07:30|22403.18|22323.18|22398.32|22318.32|22403.23|22323.23|22398.32|22318.32|10
1735312060000|2024-12-27 15:07:40|22397.53|22317.53|22393.3|22313.3|22397.53|22317.53|22393.3|22313.3|9
1735312070000|2024-12-27 15:07:50|22392.31|22312.31|22384.34|22304.34|22392.31|22312.31|22384.34|22304.34|10
1735312080000|2024-12-27 15:08:00|22387.17|22307.17|22386.53|22306.53|22387.93|22307.93|22385.53|22305.53|10
1735312090000|2024-12-27 15:08:10|22387.02|22307.02|22388.39|22308.39|22389.34|22309.34|22387.02|22307.02|10
1735312100000|2024-12-27 15:08:20|22389.5|22309.5|22393.13|22313.13|22394.04|22314.04|22389.5|22309.5|10
1735312110000|2024-12-27 15:08:30|22392.34|22312.34|22388.59|22308.59|22393.15|22313.15|22388.59|22308.59|10
1735312120000|2024-12-27 15:08:40|22388.37|22308.37|22388.25|22308.25|22389.11|22309.11|22388.1|22308.1|10
1735312130000|2024-12-27 15:08:50|22388.26|22308.26|22390.06|22310.06|22390.36|22310.36|22388.26|22308.26|10
1735312140000|2024-12-27 15:09:00|22389.69|22309.69|22385.59|22305.59|22390.48|22310.48|22385.56|22305.56|10
1735312150000|2024-12-27 15:09:10|22385.36|22305.36|22385.75|22305.75|22386.73|22306.73|22384.55|22304.55|10
1735312160000|2024-12-27 15:09:20|22385.43|22305.43|22386.71|22306.71|22386.71|22306.71|22385.31|22305.31|10
1735312170000|2024-12-27 15:09:30|22387.14|22307.14|22391.62|22311.62|22391.62|22311.62|22387.14|22307.14|10
1735312180000|2024-12-27 15:09:40|22392.52|22312.52|22394.47|22314.47|22394.6|22314.6|22392.52|22312.52|10
1735312190000|2024-12-27 15:09:50|22397.04|22317.04|22398.69|22318.69|22398.69|22318.69|22397.02|22317.02|9
1735312200000|2024-12-27 15:10:00|22400.46|22320.46|22410.4|22330.4|22410.4|22330.4|22400.46|22320.46|10
1735312210000|2024-12-27 15:10:10|22412.12|22332.12|22417.36|22337.36|22419.6|22339.6|22412.12|22332.12|10
1735312220000|2024-12-27 15:10:20|22416.81|22336.81|22409.17|22329.17|22416.81|22336.81|22409.17|22329.17|10
1735312230000|2024-12-27 15:10:30|22408.64|22328.64|22397.68|22317.68|22408.64|22328.64|22397.68|22317.68|10
1735312240000|2024-12-27 15:10:40|22396.35|22316.35|22390.2|22310.2|22396.35|22316.35|22390.2|22310.2|10
1735312250000|2024-12-27 15:10:50|22389.97|22309.97|22381.7|22301.7|22389.97|22309.97|22381.7|22301.7|10
1735312260000|2024-12-27 15:11:00|22381.57|22301.57|22375.22|22295.22|22381.57|22301.57|22375.17|22295.17|10
1735312270000|2024-12-27 15:11:10|22375.36|22295.36|22372.09|22292.09|22375.36|22295.36|22371.11|22291.11|9
1735312280000|2024-12-27 15:11:20|22372.46|22292.46|22370.66|22290.66|22372.6|22292.6|22369.03|22289.03|10
1735312290000|2024-12-27 15:11:30|22371.4|22291.4|22374.35|22294.35|22375.66|22295.66|22371.4|22291.4|10
1735312300000|2024-12-27 15:11:40|22374.42|22294.42|22371.98|22291.98|22374.42|22294.42|22371.53|22291.53|10
1735312310000|2024-12-27 15:11:50|22371.25|22291.25|22367.27|22287.27|22371.25|22291.25|22367.27|22287.27|10
1735312320000|2024-12-27 15:12:00|22366.99|22286.99|22359.21|22279.21|22366.99|22286.99|22359.21|22279.21|10
1735312330000|2024-12-27 15:12:10|22359.17|22279.17|22357.17|22277.17|22360.54|22280.54|22355.95|22275.95|10
1735312340000|2024-12-27 15:12:20|22356.02|22276.02|22358.47|22278.47|22358.47|22278.47|22355.06|22275.06|10
1735312350000|2024-12-27 15:12:30|22358.93|22278.93|22358.57|22278.57|22359.4|22279.4|22357.66|22277.66|10
1735312360000|2024-12-27 15:12:40|22358.31|22278.31|22354.57|22274.57|22358.95|22278.95|22354.57|22274.57|10
1735312370000|2024-12-27 15:12:50|22354.25|22274.25|22353.71|22273.71|22354.92|22274.92|22353.71|22273.71|10
1735312380000|2024-12-27 15:13:00|22353.88|22273.88|22346.01|22266.01|22354.2|22274.2|22345.75|22265.75|10
1735312390000|2024-12-27 15:13:10|22345.81|22265.81|22352.08|22272.08|22352.08|22272.08|22345.81|22265.81|10
1735312400000|2024-12-27 15:13:20|22352.36|22272.36|22355.71|22275.71|22355.71|22275.71|22352.36|22272.36|10
1735312410000|2024-12-27 15:13:30|22357.8|22277.8|22358.23|22278.23|22361.22|22281.22|22357.57|22277.57|10
1735312420000|2024-12-27 15:13:40|22358.64|22278.64|22358.11|22278.11|22359.16|22279.16|22357.55|22277.55|10
1735312430000|2024-12-27 15:13:50|22357.68|22277.68|22362.59|22282.59|22362.59|22282.59|22356.9|22276.9|10
1735312440000|2024-12-27 15:14:00|22362.22|22282.22|22361.35|22281.35|22362.5|22282.5|22361.11|22281.11|10
1735312450000|2024-12-27 15:14:10|22361.22|22281.22|22361.81|22281.81|22361.9|22281.9|22360.9|22280.9|10
1735312460000|2024-12-27 15:14:20|22360.71|22280.71|22360.35|22280.35|22360.85|22280.85|22359.85|22279.85|10
1735312470000|2024-12-27 15:14:30|22361.35|22281.35|22360.4|22280.4|22362|22282|22360.4|22280.4|10
1735312480000|2024-12-27 15:14:40|22359.88|22279.88|22359.32|22279.32|22359.88|22279.88|22357.09|22277.09|10
1735312490000|2024-12-27 15:14:50|22358.98|22278.98|22359.15|22279.15|22359.15|22279.15|22358.21|22278.21|10
1735312500000|2024-12-27 15:15:00|22359.61|22279.61|22357.84|22277.84|22360.55|22280.55|22357.84|22277.84|10
1735312510000|2024-12-27 15:15:10|22357.29|22277.29|22349.07|22269.07|22357.29|22277.29|22349.07|22269.07|10
1735312520000|2024-12-27 15:15:20|22348.48|22268.48|22350.23|22270.23|22351.25|22271.25|22348.48|22268.48|10
1735312530000|2024-12-27 15:15:30|22349.71|22269.71|22349.43|22269.43|22349.97|22269.97|22348.45|22268.45|10
1735312540000|2024-12-27 15:15:40|22349.11|22269.11|22344.69|22264.69|22349.11|22269.11|22343.62|22263.62|10
1735312550000|2024-12-27 15:15:50|22342.6|22262.6|22338.47|22258.47|22342.6|22262.6|22338.47|22258.47|9
1735312560000|2024-12-27 15:16:00|22338.43|22258.43|22335.03|22255.03|22339.4|22259.4|22335.03|22255.03|10
1735312570000|2024-12-27 15:16:10|22334.98|22254.98|22327.26|22247.26|22334.98|22254.98|22327.26|22247.26|10
1735312580000|2024-12-27 15:16:20|22326.32|22246.32|22322.36|22242.36|22326.32|22246.32|22322.16|22242.16|9
1735312590000|2024-12-27 15:16:30|22323.07|22243.07|22322.48|22242.48|22323.11|22243.11|22320.84|22240.84|10
1735312600000|2024-12-27 15:16:40|22321.04|22241.04|22315.01|22235.01|22321.04|22241.04|22315.01|22235.01|10
1735312610000|2024-12-27 15:16:50|22314.02|22234.02|22307.17|22227.17|22314.02|22234.02|22307.17|22227.17|10
1735312620000|2024-12-27 15:17:00|22306.56|22226.56|22302.58|22222.58|22309.16|22229.16|22302.58|22222.58|10
1735312630000|2024-12-27 15:17:10|22302.01|22222.01|22291.63|22211.63|22302.1|22222.1|22291.63|22211.63|10
1735312640000|2024-12-27 15:17:20|22288.75|22208.75|22287.77|22207.77|22288.75|22208.75|22284.29|22204.29|10
1735312650000|2024-12-27 15:17:30|22288.11|22208.11|22278.09|22198.09|22288.11|22208.11|22278.09|22198.09|10
1735312660000|2024-12-27 15:17:40|22277.59|22197.59|22268.31|22188.31|22277.59|22197.59|22266.6|22186.6|10
1735312670000|2024-12-27 15:17:50|22268.27|22188.27|22269.43|22189.43|22269.43|22189.43|22267.74|22187.74|10
1735312680000|2024-12-27 15:18:00|22269.07|22189.07|22270.75|22190.75|22271.92|22191.92|22269.07|22189.07|10
1735312690000|2024-12-27 15:18:10|22271.36|22191.36|22266.63|22186.63|22271.36|22191.36|22266.63|22186.63|10
1735312700000|2024-12-27 15:18:20|22266.41|22186.41|22270.5|22190.5|22270.5|22190.5|22266.26|22186.26|10
1735312710000|2024-12-27 15:18:30|22270.37|22190.37|22271.91|22191.91|22272.26|22192.26|22269.1|22189.1|10
1735312720000|2024-12-27 15:18:40|22270.96|22190.96|22249.18|22169.18|22270.99|22190.99|22249.18|22169.18|10
1735312730000|2024-12-27 15:18:50|22248.85|22168.85|22238.67|22158.67|22248.85|22168.85|22238.67|22158.67|10
1735312740000|2024-12-27 15:19:00|22237.66|22157.66|22228.05|22148.05|22237.66|22157.66|22227.99|22147.99|10
1735312750000|2024-12-27 15:19:10|22226.51|22146.51|22219.38|22139.38|22226.62|22146.62|22219.38|22139.38|10
1735312760000|2024-12-27 15:19:20|22217.44|22137.44|22209.94|22129.94|22217.44|22137.44|22208.39|22128.39|10
1735312770000|2024-12-27 15:19:30|22211.23|22131.23|22217.51|22137.51|22221.53|22141.53|22211.23|22131.23|10
1735312780000|2024-12-27 15:19:40|22221.94|22141.94|22215.86|22135.86|22221.94|22141.94|22212.12|22132.12|10
1735312790000|2024-12-27 15:19:50|22214.55|22134.55|22215.93|22135.93|22217.79|22137.79|22214.55|22134.55|10
1735312800000|2024-12-27 15:20:00|22217.24|22137.24|22206.22|22126.22|22217.24|22137.24|22205.51|22125.51|10
1735312810000|2024-12-27 15:20:10|22206.63|22126.63|22209.94|22129.94|22210.7|22130.7|22206.63|22126.63|9
1735312820000|2024-12-27 15:20:20|22208.38|22128.38|22204.76|22124.76|22208.38|22128.38|22204.61|22124.61|10
1735312830000|2024-12-27 15:20:30|22206.67|22126.67|22207.28|22127.28|22209.37|22129.37|22205.62|22125.62|10
1735312840000|2024-12-27 15:20:40|22205.88|22125.88|22205.14|22125.14|22205.88|22125.88|22203.52|22123.52|10
1735312850000|2024-12-27 15:20:50|22205.29|22125.29|22206.49|22126.49|22207.35|22127.35|22204.66|22124.66|10
1735312860000|2024-12-27 15:21:00|22206.68|22126.68|22212.57|22132.57|22212.57|22132.57|22205.3|22125.3|10
1735312870000|2024-12-27 15:21:10|22211.97|22131.97|22210.87|22130.87|22212.22|22132.22|22209.71|22129.71|10
1735312880000|2024-12-27 15:21:20|22212.99|22132.99|22216.27|22136.27|22217.29|22137.29|22212.99|22132.99|10
1735312890000|2024-12-27 15:21:30|22216.35|22136.35|22210.47|22130.47|22216.35|22136.35|22210.47|22130.47|10
1735312900000|2024-12-27 15:21:40|22210.65|22130.65|22209.67|22129.67|22214.34|22134.34|22209.08|22129.08|10
1735312910000|2024-12-27 15:21:50|22208.35|22128.35|22215.48|22135.48|22215.48|22135.48|22208.35|22128.35|10
1735312920000|2024-12-27 15:22:00|22215.52|22135.52|22217.26|22137.26|22217.95|22137.95|22214.48|22134.48|10
1735312930000|2024-12-27 15:22:10|22216.25|22136.25|22216.75|22136.75|22216.75|22136.75|22214.77|22134.77|10
1735312940000|2024-12-27 15:22:20|22216.91|22136.91|22223.92|22143.92|22223.92|22143.92|22216.82|22136.82|10
1735312950000|2024-12-27 15:22:30|22224.14|22144.14|22223.19|22143.19|22224.55|22144.55|22221.97|22141.97|10
1735312960000|2024-12-27 15:22:40|22223.15|22143.15|22233|22153|22233|22153|22223.15|22143.15|10
1735312970000|2024-12-27 15:22:50|22233.05|22153.05|22237.35|22157.35|22237.35|22157.35|22233.05|22153.05|10
1735312980000|2024-12-27 15:23:00|22237.7|22157.7|22229.3|22149.3|22238.67|22158.67|22229.3|22149.3|10
1735312990000|2024-12-27 15:23:10|22229.06|22149.06|22231.17|22151.17|22232.45|22152.45|22228.25|22148.25|10
1735313000000|2024-12-27 15:23:20|22231.6|22151.6|22234.25|22154.25|22235.11|22155.11|22231.5|22151.5|10
1735313010000|2024-12-27 15:23:30|22234.7|22154.7|22239.59|22159.59|22240.18|22160.18|22234.7|22154.7|10
1735313020000|2024-12-27 15:23:40|22238.89|22158.89|22240.32|22160.32|22242.73|22162.73|22238.89|22158.89|10
1735313030000|2024-12-27 15:23:50|22238.34|22158.34|22235.97|22155.97|22240.12|22160.12|22235.88|22155.88|10
1735313040000|2024-12-27 15:24:00|22235.66|22155.66|22222.62|22142.62|22235.66|22155.66|22222.62|22142.62|10
1735313050000|2024-12-27 15:24:10|22222.44|22142.44|22223.82|22143.82|22223.82|22143.82|22220.21|22140.21|10
1735313060000|2024-12-27 15:24:20|22222.75|22142.75|22225.57|22145.57|22226.15|22146.15|22220.65|22140.65|10
1735313070000|2024-12-27 15:24:30|22224.72|22144.72|22220.54|22140.54|22224.72|22144.72|22220.19|22140.19|10
1735313080000|2024-12-27 15:24:40|22219.09|22139.09|22219.32|22139.32|22219.95|22139.95|22219.02|22139.02|10
1735313090000|2024-12-27 15:24:50|22219.05|22139.05|22211.57|22131.57|22219.05|22139.05|22211.57|22131.57|10
1735313100000|2024-12-27 15:25:00|22211.52|22131.52|22206.03|22126.03|22211.52|22131.52|22205.96|22125.96|10
1735313110000|2024-12-27 15:25:10|22206.02|22126.02|22209.48|22129.48|22209.75|22129.75|22206.02|22126.02|10
1735313120000|2024-12-27 15:25:20|22209.32|22129.32|22213.54|22133.54|22213.63|22133.63|22209.32|22129.32|10
1735313130000|2024-12-27 15:25:30|22213.7|22133.7|22217.61|22137.61|22219.83|22139.83|22213.7|22133.7|10
1735313140000|2024-12-27 15:25:40|22216.73|22136.73|22213.95|22133.95|22219.72|22139.72|22213.25|22133.25|10
1735313150000|2024-12-27 15:25:50|22213.84|22133.84|22212.94|22132.94|22214.22|22134.22|22212.94|22132.94|10
1735313160000|2024-12-27 15:26:00|22213.54|22133.54|22214.55|22134.55|22215.54|22135.54|22213.17|22133.17|10
1735313170000|2024-12-27 15:26:10|22215.48|22135.48|22223.74|22143.74|22224.74|22144.74|22215.48|22135.48|10
1735313180000|2024-12-27 15:26:20|22224.27|22144.27|22225.78|22145.78|22225.78|22145.78|22220.62|22140.62|10
1735313190000|2024-12-27 15:26:30|22226.35|22146.35|22225.98|22145.98|22227.17|22147.17|22224.53|22144.53|10
1735313200000|2024-12-27 15:26:40|22225.54|22145.54|22224.55|22144.55|22225.91|22145.91|22223.54|22143.54|10
1735313210000|2024-12-27 15:26:50|22224.21|22144.21|22220.02|22140.02|22224.21|22144.21|22220.02|22140.02|10
1735313220000|2024-12-27 15:27:00|22219.63|22139.63|22211.51|22131.51|22219.63|22139.63|22211.51|22131.51|10
1735313230000|2024-12-27 15:27:10|22211.22|22131.22|22210.27|22130.27|22212.09|22132.09|22210.06|22130.06|10
1735313240000|2024-12-27 15:27:20|22211.35|22131.35|22214.91|22134.91|22214.91|22134.91|22210.91|22130.91|10
1735313250000|2024-12-27 15:27:30|22215.92|22135.92|22222.32|22142.32|22222.69|22142.69|22215.92|22135.92|10
1735313260000|2024-12-27 15:27:40|22224.96|22144.96|22223.94|22143.94|22224.96|22144.96|22223.26|22143.26|10
1735313270000|2024-12-27 15:27:50|22223.83|22143.83|22225.36|22145.36|22226.6|22146.6|22223.82|22143.82|10
1735313280000|2024-12-27 15:28:00|22225.21|22145.21|22223.6|22143.6|22225.35|22145.35|22223.3|22143.3|10
1735313290000|2024-12-27 15:28:10|22222.96|22142.96|22223.39|22143.39|22226.34|22146.34|22222.96|22142.96|9
1735313300000|2024-12-27 15:28:20|22222.83|22142.83|22224.97|22144.97|22226.24|22146.24|22222.83|22142.83|10
1735313310000|2024-12-27 15:28:30|22223.08|22143.08|22217.83|22137.83|22223.08|22143.08|22217.83|22137.83|10
1735313320000|2024-12-27 15:28:40|22218.05|22138.05|22224.35|22144.35|22224.51|22144.51|22218.05|22138.05|10
1735313330000|2024-12-27 15:28:50|22224.78|22144.78|22225.37|22145.37|22225.78|22145.78|22224.72|22144.72|10
1735313340000|2024-12-27 15:29:00|22224.04|22144.04|22223.08|22143.08|22224.78|22144.78|22222.95|22142.95|10
1735313350000|2024-12-27 15:29:10|22223.17|22143.17|22221.75|22141.75|22224.69|22144.69|22221.75|22141.75|10
1735313360000|2024-12-27 15:29:20|22220.69|22140.69|22214.08|22134.08|22220.82|22140.82|22214.08|22134.08|10
1735313370000|2024-12-27 15:29:30|22214.39|22134.39|22208.7|22128.7|22214.81|22134.81|22208.39|22128.39|10
1735313380000|2024-12-27 15:29:40|22208.27|22128.27|22205.86|22125.86|22208.57|22128.57|22205.86|22125.86|10
1735313390000|2024-12-27 15:29:50|22205.76|22125.76|22202.28|22122.28|22206.37|22126.37|22202.22|22122.22|9
1735313400000|2024-12-27 15:30:00|22201.96|22121.96|22203.5|22123.5|22203.5|22123.5|22200.53|22120.53|10
1735313410000|2024-12-27 15:30:10|22203.72|22123.72|22210.4|22130.4|22210.4|22130.4|22203.49|22123.49|10
1735313420000|2024-12-27 15:30:20|22210.21|22130.21|22213.66|22133.66|22214.61|22134.61|22210.21|22130.21|10
1735313430000|2024-12-27 15:30:30|22214.73|22134.73|22218.38|22138.38|22218.38|22138.38|22214.57|22134.57|10
1735313440000|2024-12-27 15:30:40|22218.72|22138.72|22212.46|22132.46|22218.72|22138.72|22212.46|22132.46|10
1735313450000|2024-12-27 15:30:50|22212.28|22132.28|22206.45|22126.45|22212.28|22132.28|22206.45|22126.45|9
1735313460000|2024-12-27 15:31:00|22205.77|22125.77|22210.26|22130.26|22210.26|22130.26|22204.89|22124.89|10
1735313470000|2024-12-27 15:31:10|22211.88|22131.88|22223.55|22143.55|22224.93|22144.93|22211.88|22131.88|10
1735313480000|2024-12-27 15:31:20|22222.88|22142.88|22223.27|22143.27|22224.48|22144.48|22222.88|22142.88|10
1735313490000|2024-12-27 15:31:30|22223.85|22143.85|22224.09|22144.09|22224.09|22144.09|22223.06|22143.06|10
1735313500000|2024-12-27 15:31:40|22224.84|22144.84|22228.18|22148.18|22228.53|22148.53|22224.84|22144.84|10
1735313510000|2024-12-27 15:31:50|22227.28|22147.28|22224.86|22144.86|22228.11|22148.11|22224.44|22144.44|10
1735313520000|2024-12-27 15:32:00|22225.28|22145.28|22218.47|22138.47|22225.5|22145.5|22218.47|22138.47|10
1735313530000|2024-12-27 15:32:10|22216.66|22136.66|22207.09|22127.09|22216.66|22136.66|22207.09|22127.09|10
1735313540000|2024-12-27 15:32:20|22206.73|22126.73|22204.18|22124.18|22207.8|22127.8|22203.36|22123.36|10
1735313550000|2024-12-27 15:32:30|22203.38|22123.38|22208.8|22128.8|22210.07|22130.07|22203.38|22123.38|10
1735313560000|2024-12-27 15:32:40|22209|22129|22206.7|22126.7|22209.22|22129.22|22206.7|22126.7|10
1735313570000|2024-12-27 15:32:50|22206.34|22126.34|22196.78|22116.78|22206.5|22126.5|22196.78|22116.78|10
1735313580000|2024-12-27 15:33:00|22193.4|22113.4|22181.72|22101.72|22193.4|22113.4|22181.72|22101.72|10
1735313590000|2024-12-27 15:33:10|22181.87|22101.87|22178.09|22098.09|22181.87|22101.87|22178.09|22098.09|10
1735313600000|2024-12-27 15:33:20|22176.65|22096.65|22168.81|22088.81|22176.65|22096.65|22168.81|22088.81|10
1735313610000|2024-12-27 15:33:30|22168.13|22088.13|22161.23|22081.23|22168.13|22088.13|22161.23|22081.23|10
1735313620000|2024-12-27 15:33:40|22159.85|22079.85|22148.79|22068.79|22159.85|22079.85|22148.39|22068.39|10
1735313630000|2024-12-27 15:33:50|22148.65|22068.65|22133.44|22053.44|22148.65|22068.65|22133.44|22053.44|10
1735313640000|2024-12-27 15:34:00|22134.47|22054.47|22141.69|22061.69|22141.69|22061.69|22134.47|22054.47|10
1735313650000|2024-12-27 15:34:10|22140.22|22060.22|22140.98|22060.98|22142.27|22062.27|22139.81|22059.81|10
1735313660000|2024-12-27 15:34:20|22139.48|22059.48|22141.63|22061.63|22141.96|22061.96|22139.48|22059.48|10
1735313670000|2024-12-27 15:34:30|22141.76|22061.76|22144.26|22064.26|22144.26|22064.26|22141.26|22061.26|10
1735313680000|2024-12-27 15:34:40|22144.35|22064.35|22139.17|22059.17|22144.35|22064.35|22138.36|22058.36|10
1735313690000|2024-12-27 15:34:50|22138.77|22058.77|22135.97|22055.97|22139.58|22059.58|22135.79|22055.79|10
1735313700000|2024-12-27 15:35:00|22136.35|22056.35|22139.22|22059.22|22141.21|22061.21|22136.35|22056.35|10
1735313710000|2024-12-27 15:35:10|22139.64|22059.64|22137.32|22057.32|22139.64|22059.64|22136.84|22056.84|10
1735313720000|2024-12-27 15:35:20|22139.17|22059.17|22152.36|22072.36|22152.36|22072.36|22139.17|22059.17|10
1735313730000|2024-12-27 15:35:30|22154.01|22074.01|22153.2|22073.2|22154.17|22074.17|22150.01|22070.01|10
1735313740000|2024-12-27 15:35:40|22150.68|22070.68|22143.39|22063.39|22150.68|22070.68|22143.39|22063.39|10
1735313750000|2024-12-27 15:35:50|22141.79|22061.79|22139.81|22059.81|22142.5|22062.5|22138.65|22058.65|10
1735313760000|2024-12-27 15:36:00|22139.56|22059.56|22136.69|22056.69|22139.76|22059.76|22136.56|22056.56|10
1735313770000|2024-12-27 15:36:10|22136.53|22056.53|22135.18|22055.18|22138.67|22058.67|22135.18|22055.18|10
1735313780000|2024-12-27 15:36:20|22135.15|22055.15|22136.94|22056.94|22138.21|22058.21|22135.15|22055.15|10
1735313790000|2024-12-27 15:36:30|22137.19|22057.19|22135.81|22055.81|22137.2|22057.2|22135.74|22055.74|10
1735313800000|2024-12-27 15:36:40|22134.44|22054.44|22133.02|22053.02|22134.44|22054.44|22132.82|22052.82|10
1735313810000|2024-12-27 15:36:50|22133.37|22053.37|22129.89|22049.89|22133.37|22053.37|22123.94|22043.94|10
1735313820000|2024-12-27 15:37:00|22128.32|22048.32|22123.21|22043.21|22128.32|22048.32|22122.9|22042.9|10
1735313830000|2024-12-27 15:37:10|22123.22|22043.22|22121.63|22041.63|22123.34|22043.34|22121.17|22041.17|10
1735313840000|2024-12-27 15:37:20|22122.2|22042.2|22127.29|22047.29|22127.29|22047.29|22122.2|22042.2|10
1735313850000|2024-12-27 15:37:30|22127.28|22047.28|22131.2|22051.2|22131.2|22051.2|22125.14|22045.14|10
1735313860000|2024-12-27 15:37:40|22131.4|22051.4|22134.76|22054.76|22134.76|22054.76|22129.96|22049.96|10
1735313870000|2024-12-27 15:37:50|22137.33|22057.33|22154.36|22074.36|22154.36|22074.36|22137.33|22057.33|10
1735313880000|2024-12-27 15:38:00|22155.78|22075.78|22152.13|22072.13|22157.53|22077.53|22152.13|22072.13|9
1735313890000|2024-12-27 15:38:10|22151.52|22071.52|22153.32|22073.32|22154.45|22074.45|22151.52|22071.52|10
1735313900000|2024-12-27 15:38:20|22152.83|22072.83|22158.19|22078.19|22158.19|22078.19|22152.79|22072.79|10
1735313910000|2024-12-27 15:38:30|22159.7|22079.7|22157.3|22077.3|22160.85|22080.85|22157.3|22077.3|10
1735313920000|2024-12-27 15:38:40|22155.86|22075.86|22153.66|22073.66|22156.59|22076.59|22153.66|22073.66|9
1735313930000|2024-12-27 15:38:50|22153.92|22073.92|22152.33|22072.33|22156.21|22076.21|22152.33|22072.33|10
1735313940000|2024-12-27 15:39:00|22151.75|22071.75|22142.52|22062.52|22151.75|22071.75|22142.52|22062.52|10
1735313950000|2024-12-27 15:39:10|22141.07|22061.07|22137.62|22057.62|22141.07|22061.07|22137.17|22057.17|10
1735313960000|2024-12-27 15:39:20|22134.33|22054.33|22131.36|22051.36|22134.33|22054.33|22131.03|22051.03|10
1735313970000|2024-12-27 15:39:30|22131.18|22051.18|22133.9|22053.9|22133.9|22053.9|22131.18|22051.18|10
1735313980000|2024-12-27 15:39:40|22135.57|22055.57|22135.05|22055.05|22135.57|22055.57|22134.02|22054.02|10
1735313990000|2024-12-27 15:39:50|22134.7|22054.7|22129.83|22049.83|22134.7|22054.7|22129.83|22049.83|10
1735314000000|2024-12-27 15:40:00|22129.23|22049.23|22137.57|22057.57|22137.57|22057.57|22128.9|22048.9|10
1735314010000|2024-12-27 15:40:10|22137.33|22057.33|22134.22|22054.22|22138.79|22058.79|22134.22|22054.22|10
1735314020000|2024-12-27 15:40:20|22134.2|22054.2|22128.95|22048.95|22134.2|22054.2|22128.95|22048.95|10
1735314030000|2024-12-27 15:40:30|22126.7|22046.7|22121.76|22041.76|22126.7|22046.7|22121.76|22041.76|10
1735314040000|2024-12-27 15:40:40|22121.2|22041.2|22111.15|22031.15|22121.2|22041.2|22111.15|22031.15|10
1735314050000|2024-12-27 15:40:50|22108.55|22028.55|22105.25|22025.25|22108.55|22028.55|22105.25|22025.25|10
1735314060000|2024-12-27 15:41:00|22104.66|22024.66|22099.8|22019.8|22104.66|22024.66|22099.8|22019.8|10
1735314070000|2024-12-27 15:41:10|22098.74|22018.74|22105.03|22025.03|22105.03|22025.03|22098.74|22018.74|10
1735314080000|2024-12-27 15:41:20|22106.25|22026.25|22113.48|22033.48|22113.49|22033.49|22106.25|22026.25|10
1735314090000|2024-12-27 15:41:30|22114.12|22034.12|22126.32|22046.32|22126.32|22046.32|22114.12|22034.12|10
1735314100000|2024-12-27 15:41:40|22130.75|22050.75|22134.22|22054.22|22136.05|22056.05|22128.67|22048.67|10
1735314110000|2024-12-27 15:41:50|22133.62|22053.62|22132.96|22052.96|22134.86|22054.86|22132.56|22052.56|10
1735314120000|2024-12-27 15:42:00|22132.06|22052.06|22118.93|22038.93|22132.06|22052.06|22118.93|22038.93|10
1735314130000|2024-12-27 15:42:10|22117.28|22037.28|22114.54|22034.54|22117.28|22037.28|22114.24|22034.24|10
1735314140000|2024-12-27 15:42:20|22114.33|22034.33|22124.25|22044.25|22124.64|22044.64|22114.33|22034.33|10
1735314150000|2024-12-27 15:42:30|22125.55|22045.55|22116.41|22036.41|22125.55|22045.55|22116.41|22036.41|10
1735314160000|2024-12-27 15:42:40|22115.01|22035.01|22109.81|22029.81|22115.01|22035.01|22109.74|22029.74|10
1735314170000|2024-12-27 15:42:50|22107.45|22027.45|22102.01|22022.01|22107.45|22027.45|22102.01|22022.01|10
1735314180000|2024-12-27 15:43:00|22101.81|22021.81|22094.82|22014.82|22101.99|22021.99|22094.34|22014.34|10
1735314190000|2024-12-27 15:43:10|22094.59|22014.59|22098.46|22018.46|22098.49|22018.49|22093.86|22013.86|10
1735314200000|2024-12-27 15:43:20|22098.04|22018.04|22102.07|22022.07|22103.01|22023.01|22098.04|22018.04|10
1735314210000|2024-12-27 15:43:30|22102.02|22022.02|22095.42|22015.42|22103.82|22023.82|22095.42|22015.42|10
1735314220000|2024-12-27 15:43:40|22095.27|22015.27|22088.85|22008.85|22095.27|22015.27|22088.85|22008.85|10
1735314230000|2024-12-27 15:43:50|22089.19|22009.19|22090.97|22010.97|22091.43|22011.43|22089.19|22009.19|10
1735314240000|2024-12-27 15:44:00|22091.24|22011.24|22088.48|22008.48|22091.71|22011.71|22088.48|22008.48|10
1735314250000|2024-12-27 15:44:10|22088.01|22008.01|22080.11|22000.11|22088.01|22008.01|22080.11|22000.11|10
1735314260000|2024-12-27 15:44:20|22080.59|22000.59|22087.24|22007.24|22087.24|22007.24|22080.59|22000.59|10
1735314270000|2024-12-27 15:44:30|22087.77|22007.77|22092.29|22012.29|22092.29|22012.29|22087.77|22007.77|10
1735314280000|2024-12-27 15:44:40|22092.92|22012.92|22092.3|22012.3|22092.92|22012.92|22092.19|22012.19|10
1735314290000|2024-12-27 15:44:50|22091.16|22011.16|22092.41|22012.41|22092.41|22012.41|22089.38|22009.38|10
1735314300000|2024-12-27 15:45:00|22096.06|22016.06|22096.3|22016.3|22097.3|22017.3|22094.77|22014.77|10
1735314310000|2024-12-27 15:45:10|22095.89|22015.89|22097.84|22017.84|22097.84|22017.84|22093.01|22013.01|10
1735314320000|2024-12-27 15:45:20|22098.5|22018.5|22108.75|22028.75|22108.95|22028.95|22098.5|22018.5|9
1735314330000|2024-12-27 15:45:30|22106.98|22026.98|22113.36|22033.36|22113.39|22033.39|22106.98|22026.98|10
1735314340000|2024-12-27 15:45:40|22113.23|22033.23|22114.37|22034.37|22115.03|22035.03|22111.74|22031.74|10
1735314350000|2024-12-27 15:45:50|22115.32|22035.32|22113.79|22033.79|22115.43|22035.43|22113.51|22033.51|10
1735314360000|2024-12-27 15:46:00|22114.07|22034.07|22112.83|22032.83|22114.07|22034.07|22111.33|22031.33|10
1735314370000|2024-12-27 15:46:10|22112.24|22032.24|22109.35|22029.35|22112.85|22032.85|22109.2|22029.2|10
1735314380000|2024-12-27 15:46:20|22108.75|22028.75|22106.05|22026.05|22108.75|22028.75|22105.75|22025.75|10
1735314390000|2024-12-27 15:46:30|22106.12|22026.12|22095.91|22015.91|22106.12|22026.12|22095.91|22015.91|10
1735314400000|2024-12-27 15:46:40|22095.68|22015.68|22090.34|22010.34|22095.68|22015.68|22090.34|22010.34|9
1735314410000|2024-12-27 15:46:50|22090.32|22010.32|22083.92|22003.92|22090.35|22010.35|22083.92|22003.92|10
1735314420000|2024-12-27 15:47:00|22083.59|22003.59|22079.53|21999.53|22085.4|22005.4|22079.53|21999.53|10
1735314430000|2024-12-27 15:47:10|22079.25|21999.25|22076.16|21996.16|22079.25|21999.25|22076.16|21996.16|10
1735314440000|2024-12-27 15:47:20|22076.59|21996.59|22076.51|21996.51|22077.88|21997.88|22075.91|21995.91|10
1735314450000|2024-12-27 15:47:30|22077.71|21997.71|22082.22|22002.22|22082.77|22002.77|22077.71|21997.71|10
1735314460000|2024-12-27 15:47:40|22082.78|22002.78|22089.84|22009.84|22089.84|22009.84|22082.78|22002.78|10
1735314470000|2024-12-27 15:47:50|22093.57|22013.57|22100.65|22020.65|22102.58|22022.58|22093.57|22013.57|10
1735314480000|2024-12-27 15:48:00|22097.87|22017.87|22101.04|22021.04|22101.08|22021.08|22096.34|22016.34|9
1735314490000|2024-12-27 15:48:10|22102.43|22022.43|22101.92|22021.92|22104.06|22024.06|22101.48|22021.48|10
1735314500000|2024-12-27 15:48:20|22102.1|22022.1|22101.37|22021.37|22105.81|22025.81|22101.18|22021.18|10
1735314510000|2024-12-27 15:48:30|22100.98|22020.98|22098.16|22018.16|22101|22021|22098.16|22018.16|10
1735314520000|2024-12-27 15:48:40|22097.07|22017.07|22091.06|22011.06|22097.07|22017.07|22091.06|22011.06|10
1735314530000|2024-12-27 15:48:50|22086.62|22006.62|22083.88|22003.88|22086.62|22006.62|22081.44|22001.44|10
1735314540000|2024-12-27 15:49:00|22083.02|22003.02|22080.18|22000.18|22083.78|22003.78|22080.18|22000.18|10
1735314550000|2024-12-27 15:49:10|22080.74|22000.74|22084.26|22004.26|22084.41|22004.41|22080.74|22000.74|10
1735314560000|2024-12-27 15:49:20|22088.14|22008.14|22097.75|22017.75|22097.75|22017.75|22088.14|22008.14|10
1735314570000|2024-12-27 15:49:30|22097.1|22017.1|22101.21|22021.21|22101.21|22021.21|22097.1|22017.1|10
1735314580000|2024-12-27 15:49:40|22101.44|22021.44|22105.6|22025.6|22106.18|22026.18|22101.44|22021.44|10
1735314590000|2024-12-27 15:49:50|22105|22025|22099.81|22019.81|22105|22025|22099.74|22019.74|10
1735314600000|2024-12-27 15:50:00|22102.55|22022.55|22101.42|22021.42|22103.58|22023.58|22101.42|22021.42|10
1735314610000|2024-12-27 15:50:10|22101.64|22021.64|22098.76|22018.76|22101.64|22021.64|22098.41|22018.41|10
1735314620000|2024-12-27 15:50:20|22099.05|22019.05|22096.97|22016.97|22099.47|22019.47|22096.8|22016.8|10
1735314630000|2024-12-27 15:50:30|22096.28|22016.28|22102.42|22022.42|22102.42|22022.42|22096.28|22016.28|10
1735314640000|2024-12-27 15:50:40|22102.47|22022.47|22100.71|22020.71|22102.97|22022.97|22100.61|22020.61|10
1735314650000|2024-12-27 15:50:50|22100.29|22020.29|22099.21|22019.21|22100.29|22020.29|22097.25|22017.25|10
1735314660000|2024-12-27 15:51:00|22099.3|22019.3|22102.3|22022.3|22103.45|22023.45|22099.3|22019.3|10
1735314670000|2024-12-27 15:51:10|22103.15|22023.15|22111|22031|22111.09|22031.09|22103.15|22023.15|10
1735314680000|2024-12-27 15:51:20|22112.01|22032.01|22118.36|22038.36|22118.36|22038.36|22111.94|22031.94|10
1735314690000|2024-12-27 15:51:30|22118.79|22038.79|22126.73|22046.73|22126.73|22046.73|22118.79|22038.79|10
1735314700000|2024-12-27 15:51:40|22129.9|22049.9|22131.87|22051.87|22132.26|22052.26|22129.87|22049.87|10
1735314710000|2024-12-27 15:51:50|22131.4|22051.4|22133.41|22053.41|22134.96|22054.96|22131.31|22051.31|10
1735314720000|2024-12-27 15:52:00|22132.73|22052.73|22135.96|22055.96|22136.89|22056.89|22132.73|22052.73|10
1735314730000|2024-12-27 15:52:10|22135.12|22055.12|22135.58|22055.58|22137.12|22057.12|22135.12|22055.12|10
1735314740000|2024-12-27 15:52:20|22135.05|22055.05|22144.95|22064.95|22144.95|22064.95|22134.99|22054.99|10
1735314750000|2024-12-27 15:52:30|22146.37|22066.37|22145.45|22065.45|22146.88|22066.88|22145.09|22065.09|10
1735314760000|2024-12-27 15:52:40|22145.34|22065.34|22144.92|22064.92|22145.81|22065.81|22144.13|22064.13|9
1735314770000|2024-12-27 15:52:50|22145.03|22065.03|22140.83|22060.83|22145.03|22065.03|22140.46|22060.46|10
1735314780000|2024-12-27 15:53:00|22139.33|22059.33|22127.69|22047.69|22139.33|22059.33|22127.69|22047.69|10
1735314790000|2024-12-27 15:53:10|22126.44|22046.44|22133.51|22053.51|22133.9|22053.9|22126.44|22046.44|10
1735314800000|2024-12-27 15:53:20|22133.78|22053.78|22138.39|22058.39|22138.39|22058.39|22133.78|22053.78|10
1735314810000|2024-12-27 15:53:30|22138.59|22058.59|22141.11|22061.11|22141.11|22061.11|22138.36|22058.36|10
1735314820000|2024-12-27 15:53:40|22142.27|22062.27|22143.49|22063.49|22143.49|22063.49|22142.22|22062.22|10
1735314830000|2024-12-27 15:53:50|22143.84|22063.84|22144.24|22064.24|22144.48|22064.48|22143.42|22063.42|10
1735314840000|2024-12-27 15:54:00|22143.93|22063.93|22145.55|22065.55|22146.79|22066.79|22143.93|22063.93|10
1735314850000|2024-12-27 15:54:10|22147.01|22067.01|22148.88|22068.88|22148.88|22068.88|22147.01|22067.01|10
1735314860000|2024-12-27 15:54:20|22150.09|22070.09|22151.14|22071.14|22151.3|22071.3|22149.56|22069.56|10
1735314870000|2024-12-27 15:54:30|22150.56|22070.56|22149.61|22069.61|22150.77|22070.77|22149.59|22069.59|10
1735314880000|2024-12-27 15:54:40|22149.68|22069.68|22151.64|22071.64|22151.64|22071.64|22149.68|22069.68|10
1735314890000|2024-12-27 15:54:50|22151.37|22071.37|22149.96|22069.96|22151.37|22071.37|22149.47|22069.47|10
1735314900000|2024-12-27 15:55:00|22150.45|22070.45|22150.5|22070.5|22152.48|22072.48|22150.38|22070.38|10
1735314910000|2024-12-27 15:55:10|22149.36|22069.36|22147.61|22067.61|22149.36|22069.36|22147|22067|10
1735314920000|2024-12-27 15:55:20|22147.62|22067.62|22147.54|22067.54|22147.69|22067.69|22147.09|22067.09|10
1735314930000|2024-12-27 15:55:30|22147.89|22067.89|22154.47|22074.47|22154.85|22074.85|22147.89|22067.89|10
1735314940000|2024-12-27 15:55:40|22154.79|22074.79|22159.03|22079.03|22161.25|22081.25|22154.46|22074.46|10
1735314950000|2024-12-27 15:55:50|22158.32|22078.32|22152.39|22072.39|22158.32|22078.32|22152.39|22072.39|10
1735314960000|2024-12-27 15:56:00|22151.82|22071.82|22149.89|22069.89|22152.77|22072.77|22149.89|22069.89|10
1735314970000|2024-12-27 15:56:10|22149.53|22069.53|22145.91|22065.91|22149.74|22069.74|22145.91|22065.91|10
1735314980000|2024-12-27 15:56:20|22146.13|22066.13|22146.24|22066.24|22147.97|22067.97|22144.08|22064.08|10
1735314990000|2024-12-27 15:56:30|22147.95|22067.95|22146.6|22066.6|22149.73|22069.73|22146.6|22066.6|9
1735315000000|2024-12-27 15:56:40|22147.96|22067.96|22151.19|22071.19|22151.19|22071.19|22146.64|22066.64|10
1735315010000|2024-12-27 15:56:50|22154.68|22074.68|22158.1|22078.1|22158.84|22078.84|22154.3|22074.3|10
1735315020000|2024-12-27 15:57:00|22158.52|22078.52|22162.82|22082.82|22163.29|22083.29|22158.51|22078.51|9
1735315030000|2024-12-27 15:57:10|22163.69|22083.69|22172.74|22092.74|22172.74|22092.74|22163.69|22083.69|10
1735315040000|2024-12-27 15:57:20|22172.63|22092.63|22172.31|22092.31|22174.51|22094.51|22172.31|22092.31|10
1735315050000|2024-12-27 15:57:30|22171.97|22091.97|22169.29|22089.29|22171.97|22091.97|22169.29|22089.29|10
1735315060000|2024-12-27 15:57:40|22169.86|22089.86|22168.07|22088.07|22170.66|22090.66|22168.07|22088.07|10
1735315070000|2024-12-27 15:57:50|22167.2|22087.2|22165.59|22085.59|22167.56|22087.56|22165.59|22085.59|10
1735315080000|2024-12-27 15:58:00|22165.58|22085.58|22166.91|22086.91|22167.25|22087.25|22164.55|22084.55|9
1735315090000|2024-12-27 15:58:10|22166.87|22086.87|22165.73|22085.73|22166.87|22086.87|22165.73|22085.73|10
1735315100000|2024-12-27 15:58:20|22166.61|22086.61|22168.65|22088.65|22171.17|22091.17|22166.61|22086.61|10
1735315110000|2024-12-27 15:58:30|22168.17|22088.17|22167.03|22087.03|22168.4|22088.4|22165.9|22085.9|10
1735315120000|2024-12-27 15:58:40|22164.47|22084.47|22162.42|22082.42|22164.47|22084.47|22162.42|22082.42|10
1735315130000|2024-12-27 15:58:50|22162.35|22082.35|22163.37|22083.37|22163.85|22083.85|22162.35|22082.35|10
1735315140000|2024-12-27 15:59:00|22163.78|22083.78|22170.01|22090.01|22170.01|22090.01|22163.05|22083.05|10
1735315150000|2024-12-27 15:59:10|22170.51|22090.51|22171.56|22091.56|22171.74|22091.74|22170.51|22090.51|10
1735315160000|2024-12-27 15:59:20|22171.53|22091.53|22173.34|22093.34|22173.61|22093.61|22168.71|22088.71|10
1735315170000|2024-12-27 15:59:30|22173.63|22093.63|22170.47|22090.47|22173.63|22093.63|22167.8|22087.8|9
1735315180000|2024-12-27 15:59:40|22170.76|22090.76|22173.93|22093.93|22173.93|22093.93|22170.76|22090.76|10
1735315190000|2024-12-27 15:59:50|22174.82|22094.82|22174.99|22094.99|22175.49|22095.49|22174.36|22094.36|9
1735315200000|2024-12-27 16:00:00|22175.3|22095.3|22172.67|22092.67|22175.34|22095.34|22172.67|22092.67|10
1735315210000|2024-12-27 16:00:10|22172.78|22092.78|22172.22|22092.22|22174.43|22094.43|22170.46|22090.46|10
1735315220000|2024-12-27 16:00:20|22172.54|22092.54|22187.7|22107.7|22187.7|22107.7|22172.54|22092.54|10
1735315230000|2024-12-27 16:00:30|22189.66|22109.66|22198.58|22118.58|22198.58|22118.58|22189.66|22109.66|10
1735315240000|2024-12-27 16:00:40|22199.21|22119.21|22203.87|22123.87|22204.46|22124.46|22199.21|22119.21|10
1735315250000|2024-12-27 16:00:50|22202.95|22122.95|22202.05|22122.05|22202.95|22122.95|22200.18|22120.18|9
1735315260000|2024-12-27 16:01:00|22201.89|22121.89|22203.13|22123.13|22203.56|22123.56|22201.35|22121.35|10
1735315270000|2024-12-27 16:01:10|22202.88|22122.88|22201.81|22121.81|22203.11|22123.11|22200.11|22120.11|10
1735315280000|2024-12-27 16:01:20|22201.83|22121.83|22198.54|22118.54|22201.96|22121.96|22198.14|22118.14|10
1735315290000|2024-12-27 16:01:30|22199.14|22119.14|22200.62|22120.62|22201.62|22121.62|22199.14|22119.14|10
1735315300000|2024-12-27 16:01:40|22201.46|22121.46|22202.18|22122.18|22203.3|22123.3|22201.11|22121.11|10
1735315310000|2024-12-27 16:01:50|22200.99|22120.99|22197.28|22117.28|22201.06|22121.06|22197.28|22117.28|10
1735315320000|2024-12-27 16:02:00|22197.23|22117.23|22189.57|22109.57|22197.23|22117.23|22189.57|22109.57|10
1735315330000|2024-12-27 16:02:10|22189.49|22109.49|22186.58|22106.58|22190.77|22110.77|22186.58|22106.58|10
1735315340000|2024-12-27 16:02:20|22185.99|22105.99|22181.92|22101.92|22186.43|22106.43|22181.54|22101.54|10
1735315350000|2024-12-27 16:02:30|22180.62|22100.62|22169.91|22089.91|22180.62|22100.62|22169.91|22089.91|10
1735315360000|2024-12-27 16:02:40|22170.64|22090.64|22162.08|22082.08|22170.64|22090.64|22162.08|22082.08|10
1735315370000|2024-12-27 16:02:50|22161|22081|22157.24|22077.24|22162.55|22082.55|22157.24|22077.24|10
1735315380000|2024-12-27 16:03:00|22156.4|22076.4|22142.61|22062.61|22156.94|22076.94|22141.66|22061.66|10
1735315390000|2024-12-27 16:03:10|22142.5|22062.5|22150.96|22070.96|22150.96|22070.96|22142.5|22062.5|10
1735315400000|2024-12-27 16:03:20|22150.15|22070.15|22145.22|22065.22|22150.15|22070.15|22145.22|22065.22|10
1735315410000|2024-12-27 16:03:30|22145.31|22065.31|22143.2|22063.2|22145.31|22065.31|22142.84|22062.84|10
1735315420000|2024-12-27 16:03:40|22143.42|22063.42|22140.95|22060.95|22144.45|22064.45|22140.95|22060.95|10
1735315430000|2024-12-27 16:03:50|22140.67|22060.67|22133.17|22053.17|22140.67|22060.67|22133.17|22053.17|10
1735315440000|2024-12-27 16:04:00|22132.49|22052.49|22124.8|22044.8|22132.49|22052.49|22124.8|22044.8|10
1735315450000|2024-12-27 16:04:10|22123.87|22043.87|22128.57|22048.57|22128.57|22048.57|22123.22|22043.22|10
1735315460000|2024-12-27 16:04:20|22127.25|22047.25|22127.03|22047.03|22127.25|22047.25|22125.19|22045.19|10
1735315470000|2024-12-27 16:04:30|22125.38|22045.38|22122.65|22042.65|22125.38|22045.38|22122.65|22042.65|10
1735315480000|2024-12-27 16:04:40|22122.23|22042.23|22123.57|22043.57|22124.05|22044.05|22121.66|22041.66|10
1735315490000|2024-12-27 16:04:50|22124.38|22044.38|22120.59|22040.59|22125.58|22045.58|22120.59|22040.59|10
1735315500000|2024-12-27 16:05:00|22120.11|22040.11|22117.7|22037.7|22120.74|22040.74|22117.7|22037.7|8
1735315510000|2024-12-27 16:05:10|22117.67|22037.67|22114.02|22034.02|22117.67|22037.67|22113.63|22033.63|10
1735315520000|2024-12-27 16:05:20|22114.05|22034.05|22111.9|22031.9|22114.05|22034.05|22109.7|22029.7|10
1735315530000|2024-12-27 16:05:30|22111.87|22031.87|22106.23|22026.23|22111.87|22031.87|22106.23|22026.23|10
1735315540000|2024-12-27 16:05:40|22106.28|22026.28|22106.1|22026.1|22109.21|22029.21|22106.1|22026.1|10
1735315550000|2024-12-27 16:05:50|22106.29|22026.29|22106.63|22026.63|22107.42|22027.42|22105.79|22025.79|10
1735315560000|2024-12-27 16:06:00|22107.01|22027.01|22108.44|22028.44|22108.44|22028.44|22106.02|22026.02|10
1735315570000|2024-12-27 16:06:10|22112.56|22032.56|22120.33|22040.33|22120.69|22040.69|22112.56|22032.56|10
1735315580000|2024-12-27 16:06:20|22120.48|22040.48|22127.93|22047.93|22127.93|22047.93|22120.48|22040.48|10
1735315590000|2024-12-27 16:06:30|22129.33|22049.33|22130.22|22050.22|22131.06|22051.06|22129.2|22049.2|10
1735315600000|2024-12-27 16:06:40|22129.44|22049.44|22127.04|22047.04|22129.63|22049.63|22127.04|22047.04|10
1735315610000|2024-12-27 16:06:50|22128.35|22048.35|22123.61|22043.61|22128.56|22048.56|22123.61|22043.61|9
1735315620000|2024-12-27 16:07:00|22122.97|22042.97|22124.19|22044.19|22124.29|22044.29|22122.95|22042.95|10
1735315630000|2024-12-27 16:07:10|22124.13|22044.13|22128.97|22048.97|22130.42|22050.42|22124.13|22044.13|10
1735315640000|2024-12-27 16:07:20|22129.44|22049.44|22134.19|22054.19|22134.19|22054.19|22129.44|22049.44|10
1735315650000|2024-12-27 16:07:30|22135.68|22055.68|22134.49|22054.49|22137.28|22057.28|22134.49|22054.49|10
1735315660000|2024-12-27 16:07:40|22137.64|22057.64|22134.12|22054.12|22137.64|22057.64|22134.06|22054.06|10
1735315670000|2024-12-27 16:07:50|22133.92|22053.92|22132.34|22052.34|22134.19|22054.19|22132.34|22052.34|10
1735315680000|2024-12-27 16:08:00|22132.32|22052.32|22132.93|22052.93|22134.49|22054.49|22129.8|22049.8|10
1735315690000|2024-12-27 16:08:10|22133.25|22053.25|22131.16|22051.16|22134.86|22054.86|22131.03|22051.03|10
1735315700000|2024-12-27 16:08:20|22131.28|22051.28|22128.87|22048.87|22131.28|22051.28|22128.87|22048.87|10
1735315710000|2024-12-27 16:08:30|22128.92|22048.92|22127.96|22047.96|22132.04|22052.04|22127.96|22047.96|10
1735315720000|2024-12-27 16:08:40|22127.59|22047.59|22125.29|22045.29|22127.59|22047.59|22125.04|22045.04|10
1735315730000|2024-12-27 16:08:50|22123.81|22043.81|22122.91|22042.91|22123.81|22043.81|22120.75|22040.75|10
1735315740000|2024-12-27 16:09:00|22122.59|22042.59|22128.8|22048.8|22128.8|22048.8|22122.59|22042.59|10
1735315750000|2024-12-27 16:09:10|22128.78|22048.78|22136.81|22056.81|22136.81|22056.81|22128.78|22048.78|10
1735315760000|2024-12-27 16:09:20|22137.06|22057.06|22138.89|22058.89|22141.23|22061.23|22137.06|22057.06|10
1735315770000|2024-12-27 16:09:30|22138.5|22058.5|22127.78|22047.78|22138.5|22058.5|22127.78|22047.78|10
1735315780000|2024-12-27 16:09:40|22126.9|22046.9|22120.46|22040.46|22126.9|22046.9|22120.46|22040.46|10
1735315790000|2024-12-27 16:09:50|22119.77|22039.77|22112.35|22032.35|22119.77|22039.77|22112.35|22032.35|10
1735315800000|2024-12-27 16:10:00|22111.94|22031.94|22107.71|22027.71|22111.94|22031.94|22105.38|22025.38|10
1735315810000|2024-12-27 16:10:10|22108.57|22028.57|22107.76|22027.76|22109.22|22029.22|22107.76|22027.76|10
1735315820000|2024-12-27 16:10:20|22108.38|22028.38|22116.48|22036.48|22116.48|22036.48|22108.38|22028.38|10
1735315830000|2024-12-27 16:10:30|22116.11|22036.11|22123.18|22043.18|22123.18|22043.18|22116.11|22036.11|10
1735315840000|2024-12-27 16:10:40|22122.22|22042.22|22115.6|22035.6|22122.22|22042.22|22115.6|22035.6|10
1735315850000|2024-12-27 16:10:50|22115.21|22035.21|22109.08|22029.08|22115.21|22035.21|22109.08|22029.08|10
1735315860000|2024-12-27 16:11:00|22109.65|22029.65|22113.96|22033.96|22113.96|22033.96|22109.61|22029.61|10
1735315870000|2024-12-27 16:11:10|22114.93|22034.93|22113.53|22033.53|22115.05|22035.05|22113.19|22033.19|10
1735315880000|2024-12-27 16:11:20|22113.41|22033.41|22114.83|22034.83|22114.83|22034.83|22113.04|22033.04|10
1735315890000|2024-12-27 16:11:30|22115.31|22035.31|22121.31|22041.31|22122.17|22042.17|22115.31|22035.31|10
1735315900000|2024-12-27 16:11:40|22121.15|22041.15|22115.59|22035.59|22121.49|22041.49|22115.59|22035.59|10
1735315910000|2024-12-27 16:11:50|22114.11|22034.11|22110.52|22030.52|22114.11|22034.11|22110.52|22030.52|9
1735315920000|2024-12-27 16:12:00|22109.81|22029.81|22113.56|22033.56|22113.56|22033.56|22109.56|22029.56|10
1735315930000|2024-12-27 16:12:10|22114.58|22034.58|22127.26|22047.26|22127.26|22047.26|22114.58|22034.58|10
1735315940000|2024-12-27 16:12:20|22128.58|22048.58|22129.98|22049.98|22130.45|22050.45|22128.51|22048.51|9
1735315950000|2024-12-27 16:12:30|22129.44|22049.44|22132.02|22052.02|22133.45|22053.45|22129.44|22049.44|10
1735315960000|2024-12-27 16:12:40|22131.71|22051.71|22129.83|22049.83|22131.77|22051.77|22129.83|22049.83|10
1735315970000|2024-12-27 16:12:50|22128.94|22048.94|22128.9|22048.9|22128.94|22048.94|22127.86|22047.86|10
1735315980000|2024-12-27 16:13:00|22128.88|22048.88|22130.41|22050.41|22130.41|22050.41|22128.61|22048.61|9
1735315990000|2024-12-27 16:13:10|22130.4|22050.4|22131.28|22051.28|22131.63|22051.63|22129.82|22049.82|9
1735316000000|2024-12-27 16:13:20|22130.04|22050.04|22130.43|22050.43|22133.44|22053.44|22130.04|22050.04|9
1735316010000|2024-12-27 16:13:30|22129.85|22049.85|22131.68|22051.68|22132.89|22052.89|22129.85|22049.85|9
1735316020000|2024-12-27 16:13:40|22131.92|22051.92|22124.47|22044.47|22132.23|22052.23|22124.47|22044.47|10
1735316030000|2024-12-27 16:13:50|22125.27|22045.27|22121.93|22041.93|22125.27|22045.27|22121.93|22041.93|9
1735316040000|2024-12-27 16:14:00|22121.23|22041.23|22116.05|22036.05|22121.23|22041.23|22116.05|22036.05|10
1735316050000|2024-12-27 16:14:10|22115.7|22035.7|22115.76|22035.76|22116.29|22036.29|22115.43|22035.43|10
1735316060000|2024-12-27 16:14:20|22115.07|22035.07|22115.65|22035.65|22117.75|22037.75|22113.84|22033.84|10
1735316070000|2024-12-27 16:14:30|22116.73|22036.73|22121.9|22041.9|22121.9|22041.9|22116.71|22036.71|10
1735316080000|2024-12-27 16:14:40|22119.32|22039.32|22119.26|22039.26|22120.85|22040.85|22118.65|22038.65|10
1735316090000|2024-12-27 16:14:50|22119.16|22039.16|22116.92|22036.92|22119.16|22039.16|22116.92|22036.92|10
1735316100000|2024-12-27 16:15:00|22115.8|22035.8|22113.61|22033.61|22117.4|22037.4|22113.61|22033.61|10
1735316110000|2024-12-27 16:15:10|22113.89|22033.89|22121.15|22041.15|22121.15|22041.15|22113.89|22033.89|10
1735316120000|2024-12-27 16:15:20|22117.87|22037.87|22121.44|22041.44|22122.57|22042.57|22117.87|22037.87|10
1735316130000|2024-12-27 16:15:30|22123.67|22043.67|22122.81|22042.81|22124.45|22044.45|22121.74|22041.74|10
1735316140000|2024-12-27 16:15:40|22122.47|22042.47|22126.71|22046.71|22127.77|22047.77|22121.54|22041.54|10
1735316150000|2024-12-27 16:15:50|22125.75|22045.75|22126.59|22046.59|22126.59|22046.59|22125.3|22045.3|10
1735316160000|2024-12-27 16:16:00|22126.62|22046.62|22125.57|22045.57|22128.35|22048.35|22125.26|22045.26|10
1735316170000|2024-12-27 16:16:10|22123.24|22043.24|22121.75|22041.75|22123.31|22043.31|22121.66|22041.66|10
1735316180000|2024-12-27 16:16:20|22121.87|22041.87|22117.13|22037.13|22121.87|22041.87|22117.13|22037.13|10
1735316190000|2024-12-27 16:16:30|22116.88|22036.88|22116.41|22036.41|22117.1|22037.1|22115.13|22035.13|10
1735316200000|2024-12-27 16:16:40|22116.3|22036.3|22124.64|22044.64|22124.64|22044.64|22116.3|22036.3|10
1735316210000|2024-12-27 16:16:50|22124.78|22044.78|22136.44|22056.44|22136.44|22056.44|22124.64|22044.64|10
1735316220000|2024-12-27 16:17:00|22136.63|22056.63|22134.74|22054.74|22137.1|22057.1|22133.7|22053.7|10
1735316230000|2024-12-27 16:17:10|22134.15|22054.15|22135.15|22055.15|22136.52|22056.52|22134.06|22054.06|10
1735316240000|2024-12-27 16:17:20|22134.85|22054.85|22138.04|22058.04|22138.04|22058.04|22134.79|22054.79|10
1735316250000|2024-12-27 16:17:30|22138.61|22058.61|22131.71|22051.71|22138.61|22058.61|22131.71|22051.71|10
1735316260000|2024-12-27 16:17:40|22131.53|22051.53|22131.82|22051.82|22133.4|22053.4|22131.53|22051.53|10
1735316270000|2024-12-27 16:17:50|22131.2|22051.2|22129.65|22049.65|22131.2|22051.2|22129.65|22049.65|10
1735316280000|2024-12-27 16:18:00|22129.53|22049.53|22128.04|22048.04|22129.53|22049.53|22126.85|22046.85|10
1735316290000|2024-12-27 16:18:10|22126.85|22046.85|22126.96|22046.96|22129.47|22049.47|22126.2|22046.2|10
1735316300000|2024-12-27 16:18:20|22126.97|22046.97|22130.12|22050.12|22130.57|22050.57|22126.97|22046.97|10
1735316310000|2024-12-27 16:18:30|22130.13|22050.13|22128.4|22048.4|22130.61|22050.61|22128.4|22048.4|10
1735316320000|2024-12-27 16:18:40|22121.06|22041.06|22116.97|22036.97|22121.06|22041.06|22116.97|22036.97|10
1735316330000|2024-12-27 16:18:50|22116.79|22036.79|22114.91|22034.91|22116.79|22036.79|22114.32|22034.32|10
1735316340000|2024-12-27 16:19:00|22114.93|22034.93|22115.36|22035.36|22115.36|22035.36|22112.77|22032.77|10
1735316350000|2024-12-27 16:19:10|22116.02|22036.02|22117.99|22037.99|22117.99|22037.99|22116.02|22036.02|10
1735316360000|2024-12-27 16:19:20|22119.55|22039.55|22123.55|22043.55|22123.55|22043.55|22118.98|22038.98|10
1735316370000|2024-12-27 16:19:30|22125.41|22045.41|22125.16|22045.16|22125.79|22045.79|22123.64|22043.64|10
1735316380000|2024-12-27 16:19:40|22125.01|22045.01|22121.72|22041.72|22125.01|22045.01|22121.72|22041.72|10
1735316390000|2024-12-27 16:19:50|22121.81|22041.81|22113.46|22033.46|22121.81|22041.81|22113.46|22033.46|10
1735316400000|2024-12-27 16:20:00|22113.24|22033.24|22106.53|22026.53|22113.24|22033.24|22106.53|22026.53|10
1735316410000|2024-12-27 16:20:10|22105.59|22025.59|22097.74|22017.74|22105.99|22025.99|22097.74|22017.74|10
1735316420000|2024-12-27 16:20:20|22098.14|22018.14|22094.82|22014.82|22098.9|22018.9|22094.82|22014.82|10
1735316430000|2024-12-27 16:20:30|22094.33|22014.33|22092.07|22012.07|22094.33|22014.33|22092.07|22012.07|10
1735316440000|2024-12-27 16:20:40|22091.99|22011.99|22091.14|22011.14|22092.11|22012.11|22090.14|22010.14|10
1735316450000|2024-12-27 16:20:50|22091.46|22011.46|22090.48|22010.48|22092.39|22012.39|22090.48|22010.48|10
1735316460000|2024-12-27 16:21:00|22090.47|22010.47|22094.31|22014.31|22094.31|22014.31|22090.42|22010.42|10
1735316470000|2024-12-27 16:21:10|22093.84|22013.84|22099.61|22019.61|22099.63|22019.63|22093.84|22013.84|10
1735316480000|2024-12-27 16:21:20|22100.13|22020.13|22093.88|22013.88|22100.13|22020.13|22093.88|22013.88|10
1735316490000|2024-12-27 16:21:30|22094.15|22014.15|22088.03|22008.03|22094.22|22014.22|22088.03|22008.03|10
1735316500000|2024-12-27 16:21:40|22088.08|22008.08|22077.89|21997.89|22088.28|22008.28|22077.89|21997.89|10
1735316510000|2024-12-27 16:21:50|22077.13|21997.13|22076.94|21996.94|22077.2|21997.2|22075.83|21995.83|10
1735316520000|2024-12-27 16:22:00|22077.46|21997.46|22080.12|22000.12|22080.12|22000.12|22075.77|21995.77|10
1735316530000|2024-12-27 16:22:10|22080.33|22000.33|22080.84|22000.84|22080.96|22000.96|22077.84|21997.84|10
1735316540000|2024-12-27 16:22:20|22082.39|22002.39|22081.32|22001.32|22084.55|22004.55|22081.32|22001.32|10
1735316550000|2024-12-27 16:22:30|22081.87|22001.87|22081.4|22001.4|22082.3|22002.3|22080.75|22000.75|10
1735316560000|2024-12-27 16:22:40|22080.79|22000.79|22082.62|22002.62|22082.62|22002.62|22080.79|22000.79|10
1735316570000|2024-12-27 16:22:50|22081.19|22001.19|22083.12|22003.12|22083.73|22003.73|22081.19|22001.19|10
1735316580000|2024-12-27 16:23:00|22082.38|22002.38|22080.13|22000.13|22082.71|22002.71|22080.13|22000.13|10
1735316590000|2024-12-27 16:23:10|22080.06|22000.06|22078.15|21998.15|22080.07|22000.07|22078.15|21998.15|10
1735316600000|2024-12-27 16:23:20|22078.29|21998.29|22075.11|21995.11|22078.74|21998.74|22075.11|21995.11|10
1735316610000|2024-12-27 16:23:30|22075.04|21995.04|22071.79|21991.79|22075.04|21995.04|22071.79|21991.79|10
1735316620000|2024-12-27 16:23:40|22071.84|21991.84|22064.88|21984.88|22071.84|21991.84|22064.85|21984.85|10
1735316630000|2024-12-27 16:23:50|22063.2|21983.2|22055.08|21975.08|22063.29|21983.29|22055.08|21975.08|10
1735316640000|2024-12-27 16:24:00|22055.35|21975.35|22055.98|21975.98|22056.21|21976.21|22055.35|21975.35|10
1735316650000|2024-12-27 16:24:10|22056.33|21976.33|22057.12|21977.12|22057.81|21977.81|22056.18|21976.18|10
1735316660000|2024-12-27 16:24:20|22059|21979|22060.13|21980.13|22060.13|21980.13|22059|21979|10
1735316670000|2024-12-27 16:24:30|22060.92|21980.92|22061.04|21981.04|22063.55|21983.55|22060.92|21980.92|10
1735316680000|2024-12-27 16:24:40|22060.22|21980.22|22060.42|21980.42|22062.1|21982.1|22060.13|21980.13|9
1735316690000|2024-12-27 16:24:50|22060.25|21980.25|22059.19|21979.19|22060.25|21980.25|22057.79|21977.79|10
1735316700000|2024-12-27 16:25:00|22058.87|21978.87|22065.17|21985.17|22065.17|21985.17|22058.69|21978.69|9
1735316710000|2024-12-27 16:25:10|22066.63|21986.63|22074.27|21994.27|22074.71|21994.71|22064.77|21984.77|10
1735316720000|2024-12-27 16:25:20|22074.63|21994.63|22079.28|21999.28|22079.28|21999.28|22074.44|21994.44|10
1735316730000|2024-12-27 16:25:30|22084.87|22004.87|22092.8|22012.8|22092.8|22012.8|22084.87|22004.87|10
1735316740000|2024-12-27 16:25:40|22093.34|22013.34|22107.37|22027.37|22107.37|22027.37|22093.27|22013.27|10
1735316750000|2024-12-27 16:25:50|22108.26|22028.26|22116.83|22036.83|22116.83|22036.83|22108.26|22028.26|10
1735316760000|2024-12-27 16:26:00|22115.51|22035.51|22122.33|22042.33|22122.33|22042.33|22115.51|22035.51|10
1735316770000|2024-12-27 16:26:10|22123.59|22043.59|22126.76|22046.76|22128.46|22048.46|22123.59|22043.59|10
1735316780000|2024-12-27 16:26:20|22127.46|22047.46|22120.64|22040.64|22127.46|22047.46|22120.64|22040.64|10
1735316790000|2024-12-27 16:26:30|22121.18|22041.18|22121.03|22041.03|22121.42|22041.42|22119.76|22039.76|10
1735316800000|2024-12-27 16:26:40|22121.1|22041.1|22115.63|22035.63|22121.12|22041.12|22115.04|22035.04|10
1735316810000|2024-12-27 16:26:50|22115.02|22035.02|22111.43|22031.43|22115.1|22035.1|22111.43|22031.43|10
1735316820000|2024-12-27 16:27:00|22111.15|22031.15|22117.1|22037.1|22117.19|22037.19|22109.54|22029.54|10
1735316830000|2024-12-27 16:27:10|22117.24|22037.24|22116.42|22036.42|22117.83|22037.83|22116.42|22036.42|10
1735316840000|2024-12-27 16:27:20|22114.9|22034.9|22110.91|22030.91|22114.9|22034.9|22110.78|22030.78|10
1735316850000|2024-12-27 16:27:30|22111.22|22031.22|22112.29|22032.29|22112.3|22032.3|22109.92|22029.92|10
1735316860000|2024-12-27 16:27:40|22112.63|22032.63|22115.41|22035.41|22115.41|22035.41|22111.98|22031.98|10
1735316870000|2024-12-27 16:27:50|22116.35|22036.35|22120.44|22040.44|22120.44|22040.44|22116.35|22036.35|9
1735316880000|2024-12-27 16:28:00|22120.33|22040.33|22124.71|22044.71|22124.71|22044.71|22120|22040|10
1735316890000|2024-12-27 16:28:10|22124.94|22044.94|22124.95|22044.95|22126.21|22046.21|22121.42|22041.42|9
1735316900000|2024-12-27 16:28:20|22124.84|22044.84|22125.76|22045.76|22126.57|22046.57|22124.84|22044.84|10
1735316910000|2024-12-27 16:28:30|22125.48|22045.48|22124.83|22044.83|22125.93|22045.93|22124.57|22044.57|10
1735316920000|2024-12-27 16:28:40|22124.76|22044.76|22125.03|22045.03|22125.72|22045.72|22124.66|22044.66|10
1735316930000|2024-12-27 16:28:50|22125.16|22045.16|22124.31|22044.31|22125.46|22045.46|22124.2|22044.2|10
1735316940000|2024-12-27 16:29:00|22124.22|22044.22|22133.18|22053.18|22133.18|22053.18|22124.22|22044.22|10
1735316950000|2024-12-27 16:29:10|22133.62|22053.62|22140.26|22060.26|22140.26|22060.26|22133.62|22053.62|10
1735316960000|2024-12-27 16:29:20|22139.75|22059.75|22142.67|22062.67|22143.05|22063.05|22139.75|22059.75|10
1735316970000|2024-12-27 16:29:30|22143.34|22063.34|22146.72|22066.72|22146.72|22066.72|22143.34|22063.34|9
1735316980000|2024-12-27 16:29:40|22147.59|22067.59|22151.46|22071.46|22151.47|22071.47|22147.59|22067.59|10
1735316990000|2024-12-27 16:29:50|22151.45|22071.45|22155.7|22075.7|22155.7|22075.7|22151.45|22071.45|10
1735317000000|2024-12-27 16:30:00|22155.6|22075.6|22155.66|22075.66|22155.78|22075.78|22153.97|22073.97|10
1735317010000|2024-12-27 16:30:10|22155.68|22075.68|22159.95|22079.95|22161.33|22081.33|22155.68|22075.68|10
1735317020000|2024-12-27 16:30:20|22159.98|22079.98|22163.5|22083.5|22164.17|22084.17|22159.69|22079.69|10
1735317030000|2024-12-27 16:30:30|22163.41|22083.41|22167.42|22087.42|22167.96|22087.96|22163.41|22083.41|10
1735317040000|2024-12-27 16:30:40|22167.36|22087.36|22162.67|22082.67|22167.45|22087.45|22162.67|22082.67|10
1735317050000|2024-12-27 16:30:50|22162.63|22082.63|22161.28|22081.28|22162.63|22082.63|22161.03|22081.03|10
1735317060000|2024-12-27 16:31:00|22160.68|22080.68|22162.02|22082.02|22162.02|22082.02|22159.33|22079.33|10
1735317070000|2024-12-27 16:31:10|22162.12|22082.12|22158.42|22078.42|22162.12|22082.12|22157.64|22077.64|10
1735317080000|2024-12-27 16:31:20|22158.01|22078.01|22158.83|22078.83|22159.01|22079.01|22157.56|22077.56|10
1735317090000|2024-12-27 16:31:30|22158.54|22078.54|22159.28|22079.28|22159.28|22079.28|22157.67|22077.67|10
1735317100000|2024-12-27 16:31:40|22159.68|22079.68|22159.47|22079.47|22160.28|22080.28|22159.17|22079.17|10
1735317110000|2024-12-27 16:31:50|22160.31|22080.31|22162.5|22082.5|22162.5|22082.5|22160.31|22080.31|10
1735317120000|2024-12-27 16:32:00|22164.54|22084.54|22171.99|22091.99|22171.99|22091.99|22164.54|22084.54|10
1735317130000|2024-12-27 16:32:10|22173.4|22093.4|22181.45|22101.45|22181.45|22101.45|22173.4|22093.4|10
1735317140000|2024-12-27 16:32:20|22184.99|22104.99|22203.85|22123.85|22203.85|22123.85|22184.99|22104.99|10
1735317150000|2024-12-27 16:32:30|22203.78|22123.78|22206.51|22126.51|22207.55|22127.55|22203.78|22123.78|10
1735317160000|2024-12-27 16:32:40|22206.32|22126.32|22214.41|22134.41|22214.41|22134.41|22206.32|22126.32|10
1735317170000|2024-12-27 16:32:50|22214.74|22134.74|22226.92|22146.92|22226.92|22146.92|22214.74|22134.74|10
1735317180000|2024-12-27 16:33:00|22228.01|22148.01|22234.64|22154.64|22234.64|22154.64|22228.01|22148.01|10
1735317190000|2024-12-27 16:33:10|22233.96|22153.96|22229.73|22149.73|22233.96|22153.96|22229.73|22149.73|10
1735317200000|2024-12-27 16:33:20|22228.89|22148.89|22226.3|22146.3|22228.89|22148.89|22225.69|22145.69|10
1735317210000|2024-12-27 16:33:30|22226.21|22146.21|22222.07|22142.07|22226.62|22146.62|22222.07|22142.07|10
1735317220000|2024-12-27 16:33:40|22221.14|22141.14|22212.7|22132.7|22221.14|22141.14|22211.28|22131.28|10
1735317230000|2024-12-27 16:33:50|22213.2|22133.2|22210.8|22130.8|22213.2|22133.2|22210.15|22130.15|10
1735317240000|2024-12-27 16:34:00|22211.59|22131.59|22210.27|22130.27|22211.75|22131.75|22210.27|22130.27|10
1735317250000|2024-12-27 16:34:10|22209.73|22129.73|22204.94|22124.94|22209.73|22129.73|22204.94|22124.94|10
1735317260000|2024-12-27 16:34:20|22204.89|22124.89|22202.18|22122.18|22204.89|22124.89|22202.18|22122.18|10
1735317270000|2024-12-27 16:34:30|22199.69|22119.69|22198.75|22118.75|22199.85|22119.85|22197.73|22117.73|10
1735317280000|2024-12-27 16:34:40|22198.41|22118.41|22197.85|22117.85|22198.44|22118.44|22197.85|22117.85|10
1735317290000|2024-12-27 16:34:50|22197.26|22117.26|22193.99|22113.99|22197.26|22117.26|22193.99|22113.99|10
1735317300000|2024-12-27 16:35:00|22193.46|22113.46|22196.67|22116.67|22196.67|22116.67|22193.46|22113.46|10
1735317310000|2024-12-27 16:35:10|22196.44|22116.44|22189.22|22109.22|22196.44|22116.44|22189.22|22109.22|10
1735317320000|2024-12-27 16:35:20|22189.31|22109.31|22186.45|22106.45|22190.24|22110.24|22186.07|22106.07|10
1735317330000|2024-12-27 16:35:30|22187.28|22107.28|22190.29|22110.29|22190.74|22110.74|22187.28|22107.28|10
1735317340000|2024-12-27 16:35:40|22190.27|22110.27|22190.53|22110.53|22191.1|22111.1|22190.07|22110.07|10
1735317350000|2024-12-27 16:35:50|22190.03|22110.03|22188.12|22108.12|22192.08|22112.08|22188.12|22108.12|10
1735317360000|2024-12-27 16:36:00|22187.05|22107.05|22191.04|22111.04|22191.04|22111.04|22185.79|22105.79|10
1735317370000|2024-12-27 16:36:10|22192.38|22112.38|22188.26|22108.26|22196.47|22116.47|22188.26|22108.26|9
1735317380000|2024-12-27 16:36:20|22189.1|22109.1|22186.91|22106.91|22189.41|22109.41|22186.65|22106.65|10
1735317390000|2024-12-27 16:36:30|22187.65|22107.65|22188.7|22108.7|22189.6|22109.6|22187.65|22107.65|9
1735317400000|2024-12-27 16:36:40|22188.79|22108.79|22191.07|22111.07|22191.07|22111.07|22188.61|22108.61|10
1735317410000|2024-12-27 16:36:50|22191.08|22111.08|22191.14|22111.14|22191.65|22111.65|22190.31|22110.31|9
1735317420000|2024-12-27 16:37:00|22191.23|22111.23|22195.95|22115.95|22196.43|22116.43|22191.23|22111.23|10
1735317430000|2024-12-27 16:37:10|22195.61|22115.61|22194.69|22114.69|22195.61|22115.61|22192.93|22112.93|9
1735317440000|2024-12-27 16:37:20|22194.92|22114.92|22194.77|22114.77|22195.55|22115.55|22193.81|22113.81|10
1735317450000|2024-12-27 16:37:30|22194.58|22114.58|22200.98|22120.98|22200.98|22120.98|22194.58|22114.58|10
1735317460000|2024-12-27 16:37:40|22200.74|22120.74|22201.3|22121.3|22202.21|22122.21|22200.74|22120.74|10
1735317470000|2024-12-27 16:37:50|22201.42|22121.42|22202.75|22122.75|22202.75|22122.75|22201.42|22121.42|9
1735317480000|2024-12-27 16:38:00|22201.32|22121.32|22203.56|22123.56|22203.9|22123.9|22201.32|22121.32|10
1735317490000|2024-12-27 16:38:10|22203.91|22123.91|22204.16|22124.16|22205.02|22125.02|22203.91|22123.91|9
1735317500000|2024-12-27 16:38:20|22204.13|22124.13|22204.57|22124.57|22204.57|22124.57|22203.13|22123.13|10
1735317510000|2024-12-27 16:38:30|22204.69|22124.69|22199.69|22119.69|22204.69|22124.69|22199.69|22119.69|10
1735317520000|2024-12-27 16:38:40|22197.96|22117.96|22196.8|22116.8|22198.1|22118.1|22196.22|22116.22|10
1735317530000|2024-12-27 16:38:50|22196.82|22116.82|22187.6|22107.6|22196.82|22116.82|22187.19|22107.19|10
1735317540000|2024-12-27 16:39:00|22187.77|22107.77|22188.46|22108.46|22188.46|22108.46|22185.71|22105.71|10
1735317550000|2024-12-27 16:39:10|22188|22108|22185.65|22105.65|22189.46|22109.46|22185.65|22105.65|10
1735317560000|2024-12-27 16:39:20|22185.2|22105.2|22184.7|22104.7|22185.91|22105.91|22184.12|22104.12|10
1735317570000|2024-12-27 16:39:30|22185.59|22105.59|22180.23|22100.23|22185.59|22105.59|22180.07|22100.07|10
1735317580000|2024-12-27 16:39:40|22180.35|22100.35|22180.97|22100.97|22181.94|22101.94|22180.19|22100.19|10
1735317590000|2024-12-27 16:39:50|22181.18|22101.18|22181.64|22101.64|22181.67|22101.67|22180.97|22100.97|10
1735317600000|2024-12-27 16:40:00|22181.52|22101.52|22179.98|22099.98|22181.69|22101.69|22179.98|22099.98|10
1735317610000|2024-12-27 16:40:10|22179.73|22099.73|22170.47|22090.47|22179.73|22099.73|22170.47|22090.47|10
1735317620000|2024-12-27 16:40:20|22170.23|22090.23|22163.78|22083.78|22170.24|22090.24|22163.77|22083.77|10
1735317630000|2024-12-27 16:40:30|22163.68|22083.68|22168.48|22088.48|22168.48|22088.48|22163.68|22083.68|10
1735317640000|2024-12-27 16:40:40|22168.53|22088.53|22170.54|22090.54|22170.75|22090.75|22168.3|22088.3|9
1735317650000|2024-12-27 16:40:50|22171.31|22091.31|22169.96|22089.96|22174.67|22094.67|22169.62|22089.62|10
1735317660000|2024-12-27 16:41:00|22169.4|22089.4|22166.86|22086.86|22169.4|22089.4|22166.86|22086.86|9
1735317670000|2024-12-27 16:41:10|22168.22|22088.22|22164.93|22084.93|22169.1|22089.1|22164.93|22084.93|10
1735317680000|2024-12-27 16:41:20|22165.07|22085.07|22162.48|22082.48|22165.07|22085.07|22162.06|22082.06|10
1735317690000|2024-12-27 16:41:30|22161.89|22081.89|22160.72|22080.72|22161.89|22081.89|22160.08|22080.08|10
1735317700000|2024-12-27 16:41:40|22160|22080|22154.8|22074.8|22160|22080|22154.8|22074.8|10
1735317710000|2024-12-27 16:41:50|22154.69|22074.69|22153.27|22073.27|22154.69|22074.69|22152.34|22072.34|10
1735317720000|2024-12-27 16:42:00|22152.85|22072.85|22147.9|22067.9|22152.85|22072.85|22147.9|22067.9|10
1735317730000|2024-12-27 16:42:10|22147.46|22067.46|22148.85|22068.85|22149.08|22069.08|22147.07|22067.07|10
1735317740000|2024-12-27 16:42:20|22148.64|22068.64|22146.54|22066.54|22149.16|22069.16|22146.54|22066.54|10
1735317750000|2024-12-27 16:42:30|22145.29|22065.29|22142.06|22062.06|22145.29|22065.29|22141.65|22061.65|9
1735317760000|2024-12-27 16:42:40|22142.07|22062.07|22142.53|22062.53|22142.53|22062.53|22140.52|22060.52|9
1735317770000|2024-12-27 16:42:50|22142.95|22062.95|22141.74|22061.74|22143.04|22063.04|22141.74|22061.74|9
1735317780000|2024-12-27 16:43:00|22141.63|22061.63|22139.06|22059.06|22141.63|22061.63|22139.06|22059.06|10
1735317790000|2024-12-27 16:43:10|22138.37|22058.37|22133.27|22053.27|22138.37|22058.37|22133.27|22053.27|10
1735317800000|2024-12-27 16:43:20|22132.89|22052.89|22132.64|22052.64|22132.89|22052.89|22131.67|22051.67|9
1735317810000|2024-12-27 16:43:30|22132.78|22052.78|22134.68|22054.68|22134.68|22054.68|22132.09|22052.09|10
1735317820000|2024-12-27 16:43:40|22134.25|22054.25|22134.7|22054.7|22134.7|22054.7|22133.84|22053.84|8
1735317830000|2024-12-27 16:43:50|22134.72|22054.72|22136.75|22056.75|22136.75|22056.75|22134.72|22054.72|10
1735317840000|2024-12-27 16:44:00|22136.69|22056.69|22135.35|22055.35|22136.69|22056.69|22135.35|22055.35|10
1735317850000|2024-12-27 16:44:10|22135.24|22055.24|22137.27|22057.27|22137.42|22057.42|22135.24|22055.24|10
1735317860000|2024-12-27 16:44:20|22137.39|22057.39|22141.63|22061.63|22141.63|22061.63|22137.39|22057.39|10
1735317870000|2024-12-27 16:44:30|22141.79|22061.79|22141.07|22061.07|22141.84|22061.84|22140.5|22060.5|9
1735317880000|2024-12-27 16:44:40|22140.92|22060.92|22139.83|22059.83|22140.92|22060.92|22139.71|22059.71|9
1735317890000|2024-12-27 16:44:50|22139.84|22059.84|22139.8|22059.8|22139.84|22059.84|22138.72|22058.72|10
1735317900000|2024-12-27 16:45:00|22139.69|22059.69|22138.57|22058.57|22139.92|22059.92|22138.26|22058.26|10
1735317910000|2024-12-27 16:45:10|22138.18|22058.18|22137.44|22057.44|22139.67|22059.67|22137.27|22057.27|10
1735317920000|2024-12-27 16:45:20|22136.44|22056.44|22139.46|22059.46|22139.46|22059.46|22135.72|22055.72|10
1735317930000|2024-12-27 16:45:30|22141.22|22061.22|22142.96|22062.96|22142.96|22062.96|22140.66|22060.66|10
1735317940000|2024-12-27 16:45:40|22143.59|22063.59|22145.12|22065.12|22145.17|22065.17|22143.59|22063.59|10
1735317950000|2024-12-27 16:45:50|22144.57|22064.57|22147.1|22067.1|22147.1|22067.1|22144.15|22064.15|10
1735317960000|2024-12-27 16:46:00|22148.38|22068.38|22146.9|22066.9|22149.19|22069.19|22146.9|22066.9|10
1735317970000|2024-12-27 16:46:10|22147.6|22067.6|22144.07|22064.07|22147.92|22067.92|22144.07|22064.07|10
1735317980000|2024-12-27 16:46:20|22144.51|22064.51|22144|22064|22144.78|22064.78|22144|22064|10
1735317990000|2024-12-27 16:46:30|22144.36|22064.36|22144.38|22064.38|22144.38|22064.38|22142.8|22062.8|10
1735318000000|2024-12-27 16:46:40|22144.42|22064.42|22144.32|22064.32|22145.06|22065.06|22144.32|22064.32|8
1735318010000|2024-12-27 16:46:50|22144.29|22064.29|22143.31|22063.31|22144.29|22064.29|22143.24|22063.24|9
1735318020000|2024-12-27 16:47:00|22143.35|22063.35|22141.84|22061.84|22144.04|22064.04|22141.84|22061.84|10
1735318030000|2024-12-27 16:47:10|22141.79|22061.79|22143.65|22063.65|22143.65|22063.65|22141.66|22061.66|10
1735318040000|2024-12-27 16:47:20|22143.91|22063.91|22143.16|22063.16|22145.51|22065.51|22143.16|22063.16|10
1735318050000|2024-12-27 16:47:30|22143.68|22063.68|22149.51|22069.51|22149.51|22069.51|22143.68|22063.68|10
1735318060000|2024-12-27 16:47:40|22151.37|22071.37|22152.36|22072.36|22152.36|22072.36|22151.37|22071.37|10
1735318070000|2024-12-27 16:47:50|22152.33|22072.33|22156.35|22076.35|22156.35|22076.35|22152.33|22072.33|10
1735318080000|2024-12-27 16:48:00|22157.07|22077.07|22160.35|22080.35|22160.35|22080.35|22157.07|22077.07|10
1735318090000|2024-12-27 16:48:10|22161.18|22081.18|22166.01|22086.01|22166.01|22086.01|22161.18|22081.18|10
1735318100000|2024-12-27 16:48:20|22166.32|22086.32|22165.9|22085.9|22167.45|22087.45|22165.9|22085.9|10
1735318110000|2024-12-27 16:48:30|22165.5|22085.5|22163.1|22083.1|22165.5|22085.5|22163.1|22083.1|10
1735318120000|2024-12-27 16:48:40|22163.26|22083.26|22157.85|22077.85|22163.29|22083.29|22157.85|22077.85|10
1735318130000|2024-12-27 16:48:50|22157.51|22077.51|22159.72|22079.72|22160.16|22080.16|22157.51|22077.51|9
1735318140000|2024-12-27 16:49:00|22159.8|22079.8|22160.57|22080.57|22161.29|22081.29|22159.55|22079.55|10
1735318150000|2024-12-27 16:49:10|22160.72|22080.72|22163.28|22083.28|22163.28|22083.28|22160.24|22080.24|10
1735318160000|2024-12-27 16:49:20|22163.94|22083.94|22166.75|22086.75|22166.75|22086.75|22163.94|22083.94|10
1735318170000|2024-12-27 16:49:30|22165.96|22085.96|22161.34|22081.34|22165.96|22085.96|22161.12|22081.12|10
1735318180000|2024-12-27 16:49:40|22160|22080|22160.3|22080.3|22161.12|22081.12|22159.32|22079.32|10
1735318190000|2024-12-27 16:49:50|22160.43|22080.43|22156.6|22076.6|22160.43|22080.43|22156.6|22076.6|10
1735318200000|2024-12-27 16:50:00|22156.56|22076.56|22155.95|22075.95|22157.28|22077.28|22155.95|22075.95|9
1735318210000|2024-12-27 16:50:10|22155.72|22075.72|22153.33|22073.33|22156.43|22076.43|22153.33|22073.33|10
1735318220000|2024-12-27 16:50:20|22153.6|22073.6|22149.01|22069.01|22153.6|22073.6|22149.01|22069.01|10
1735318230000|2024-12-27 16:50:30|22147.51|22067.51|22144.62|22064.62|22147.51|22067.51|22144.53|22064.53|10
1735318240000|2024-12-27 16:50:40|22144.65|22064.65|22142.6|22062.6|22145.33|22065.33|22142.6|22062.6|10
1735318250000|2024-12-27 16:50:50|22142.47|22062.47|22132.87|22052.87|22142.47|22062.47|22132.87|22052.87|10
1735318260000|2024-12-27 16:51:00|22132.7|22052.7|22137.45|22057.45|22137.45|22057.45|22132.7|22052.7|10
1735318270000|2024-12-27 16:51:10|22137.15|22057.15|22134.37|22054.37|22137.15|22057.15|22134.04|22054.04|10
1735318280000|2024-12-27 16:51:20|22134.68|22054.68|22136.21|22056.21|22136.21|22056.21|22133.45|22053.45|10
1735318290000|2024-12-27 16:51:30|22136.44|22056.44|22135.76|22055.76|22136.6|22056.6|22135.68|22055.68|10
1735318300000|2024-12-27 16:51:40|22136.2|22056.2|22137.06|22057.06|22138.6|22058.6|22136.19|22056.19|10
1735318310000|2024-12-27 16:51:50|22137.7|22057.7|22138.03|22058.03|22138.03|22058.03|22137.24|22057.24|9
1735318320000|2024-12-27 16:52:00|22138|22058|22134.02|22054.02|22138|22058|22134.02|22054.02|10
1735318330000|2024-12-27 16:52:10|22133.16|22053.16|22133.36|22053.36|22133.66|22053.66|22132.42|22052.42|10
1735318340000|2024-12-27 16:52:20|22132.73|22052.73|22129.27|22049.27|22132.73|22052.73|22129.25|22049.25|9
1735318350000|2024-12-27 16:52:30|22129.26|22049.26|22128.57|22048.57|22129.26|22049.26|22128.48|22048.48|10
1735318360000|2024-12-27 16:52:40|22128.23|22048.23|22128.27|22048.27|22128.98|22048.98|22127.73|22047.73|10
1735318370000|2024-12-27 16:52:50|22128.8|22048.8|22128.32|22048.32|22128.99|22048.99|22128.32|22048.32|10
1735318380000|2024-12-27 16:53:00|22128.73|22048.73|22123.67|22043.67|22128.73|22048.73|22123.67|22043.67|10
1735318390000|2024-12-27 16:53:10|22123.66|22043.66|22122.03|22042.03|22124.22|22044.22|22121.09|22041.09|10
1735318400000|2024-12-27 16:53:20|22121.94|22041.94|22117.96|22037.96|22121.94|22041.94|22117.96|22037.96|10
1735318410000|2024-12-27 16:53:30|22118.02|22038.02|22118.09|22038.09|22118.4|22038.4|22117.54|22037.54|10
1735318420000|2024-12-27 16:53:40|22118.06|22038.06|22118.2|22038.2|22118.28|22038.28|22117.21|22037.21|10
1735318430000|2024-12-27 16:53:50|22118.41|22038.41|22118.12|22038.12|22118.56|22038.56|22118.09|22038.09|9
1735318440000|2024-12-27 16:54:00|22118.15|22038.15|22118.77|22038.77|22119.28|22039.28|22118.15|22038.15|10
1735318450000|2024-12-27 16:54:10|22118.82|22038.82|22116.92|22036.92|22118.82|22038.82|22116.58|22036.58|10
1735318460000|2024-12-27 16:54:20|22116.51|22036.51|22118.92|22038.92|22118.92|22038.92|22116.51|22036.51|10
1735318470000|2024-12-27 16:54:30|22119.04|22039.04|22118.19|22038.19|22119.07|22039.07|22117.73|22037.73|10
1735318480000|2024-12-27 16:54:40|22118.3|22038.3|22119.16|22039.16|22119.16|22039.16|22118.3|22038.3|9
1735318490000|2024-12-27 16:54:50|22119.25|22039.25|22119.38|22039.38|22120.36|22040.36|22119.25|22039.25|10
1735318500000|2024-12-27 16:55:00|22119.26|22039.26|22116.83|22036.83|22119.26|22039.26|22116.83|22036.83|10
1735318510000|2024-12-27 16:55:10|22118.25|22038.25|22117.19|22037.19|22119.29|22039.29|22115.55|22035.55|10
1735318520000|2024-12-27 16:55:20|22117.66|22037.66|22115.71|22035.71|22118.28|22038.28|22115.69|22035.69|10
1735318530000|2024-12-27 16:55:30|22115.69|22035.69|22114.34|22034.34|22116.27|22036.27|22114.34|22034.34|10
1735318540000|2024-12-27 16:55:40|22114.1|22034.1|22115.33|22035.33|22115.33|22035.33|22113.62|22033.62|10
1735318550000|2024-12-27 16:55:50|22115.89|22035.89|22119.94|22039.94|22119.94|22039.94|22115.89|22035.89|10
1735318560000|2024-12-27 16:56:00|22119.67|22039.67|22123.29|22043.29|22123.29|22043.29|22119.67|22039.67|10
1735318570000|2024-12-27 16:56:10|22123.19|22043.19|22121.8|22041.8|22124.78|22044.78|22121.8|22041.8|10
1735318580000|2024-12-27 16:56:20|22121.9|22041.9|22120.91|22040.91|22122.1|22042.1|22120.21|22040.21|10
1735318590000|2024-12-27 16:56:30|22120.38|22040.38|22124.25|22044.25|22124.25|22044.25|22120.09|22040.09|9
1735318600000|2024-12-27 16:56:40|22124.91|22044.91|22128.34|22048.34|22128.48|22048.48|22124.91|22044.91|10
1735318610000|2024-12-27 16:56:50|22128.37|22048.37|22134.72|22054.72|22134.72|22054.72|22128.3|22048.3|10
1735318620000|2024-12-27 16:57:00|22132.96|22052.96|22136.87|22056.87|22137.92|22057.92|22132.96|22052.96|10
1735318630000|2024-12-27 16:57:10|22137.14|22057.14|22139.82|22059.82|22139.82|22059.82|22137.14|22057.14|10
1735318640000|2024-12-27 16:57:20|22140.21|22060.21|22138.66|22058.66|22140.6|22060.6|22138.66|22058.66|10
1735318650000|2024-12-27 16:57:30|22137.8|22057.8|22134.1|22054.1|22138.23|22058.23|22134.1|22054.1|10
1735318660000|2024-12-27 16:57:40|22135.28|22055.28|22133.97|22053.97|22135.54|22055.54|22133.97|22053.97|10
1735318670000|2024-12-27 16:57:50|22133.95|22053.95|22130.12|22050.12|22133.95|22053.95|22129.46|22049.46|10
1735318680000|2024-12-27 16:58:00|22129.75|22049.75|22130|22050|22131.28|22051.28|22129.75|22049.75|9
1735318690000|2024-12-27 16:58:10|22130.2|22050.2|22128.74|22048.74|22130.33|22050.33|22128.14|22048.14|10
1735318700000|2024-12-27 16:58:20|22128.73|22048.73|22124.15|22044.15|22128.75|22048.75|22124.15|22044.15|10
1735318710000|2024-12-27 16:58:30|22122.53|22042.53|22122.17|22042.17|22122.53|22042.53|22121.33|22041.33|10
1735318720000|2024-12-27 16:58:40|22122.1|22042.1|22131.66|22051.66|22131.66|22051.66|22122.1|22042.1|10
1735318730000|2024-12-27 16:58:50|22130.85|22050.85|22131.39|22051.39|22131.83|22051.83|22130.85|22050.85|10
1735318740000|2024-12-27 16:59:00|22131.5|22051.5|22130.9|22050.9|22131.83|22051.83|22130.9|22050.9|9
1735318750000|2024-12-27 16:59:10|22131.29|22051.29|22131.37|22051.37|22131.39|22051.39|22130.29|22050.29|9
1735318760000|2024-12-27 16:59:20|22131.65|22051.65|22132.29|22052.29|22132.29|22052.29|22130.91|22050.91|10
1735318770000|2024-12-27 16:59:30|22131.9|22051.9|22131.69|22051.69|22132.22|22052.22|22131.69|22051.69|10
1735318780000|2024-12-27 16:59:40|22131.66|22051.66|22133.39|22053.39|22133.42|22053.42|22131.66|22051.66|9
1735318790000|2024-12-27 16:59:50|22134.07|22054.07|22133.26|22053.26|22134.07|22054.07|22132.89|22052.89|8
1735318800000|2024-12-27 17:00:00|22133.65|22053.65|22133.77|22053.77|22134.19|22054.19|22132.19|22052.19|10
1735318810000|2024-12-27 17:00:10|22133.65|22053.65|22139.15|22059.15|22139.15|22059.15|22133.62|22053.62|10
1735318820000|2024-12-27 17:00:20|22139.35|22059.35|22146.44|22066.44|22146.44|22066.44|22139.35|22059.35|10
1735318830000|2024-12-27 17:00:30|22147.08|22067.08|22144.02|22064.02|22150.24|22070.24|22144.02|22064.02|10
1735318840000|2024-12-27 17:00:40|22143.79|22063.79|22140.45|22060.45|22144.07|22064.07|22140.45|22060.45|10
1735318850000|2024-12-27 17:00:50|22140.39|22060.39|22139.62|22059.62|22140.39|22060.39|22137.92|22057.92|10
1735318860000|2024-12-27 17:01:00|22139.6|22059.6|22138.82|22058.82|22139.67|22059.67|22138.57|22058.57|10
1735318870000|2024-12-27 17:01:10|22139.49|22059.49|22143.29|22063.29|22143.29|22063.29|22139.2|22059.2|10
1735318880000|2024-12-27 17:01:20|22143.69|22063.69|22147.21|22067.21|22147.21|22067.21|22143.69|22063.69|10
1735318890000|2024-12-27 17:01:30|22147.32|22067.32|22142.64|22062.64|22147.32|22067.32|22142.51|22062.51|9
1735318900000|2024-12-27 17:01:40|22141.58|22061.58|22146.7|22066.7|22146.77|22066.77|22141.5|22061.5|10
1735318910000|2024-12-27 17:01:50|22146.68|22066.68|22148.26|22068.26|22148.41|22068.41|22146.34|22066.34|10
1735318920000|2024-12-27 17:02:00|22148.32|22068.32|22149.49|22069.49|22150.1|22070.1|22148.23|22068.23|10
1735318930000|2024-12-27 17:02:10|22150.2|22070.2|22142.26|22062.26|22150.77|22070.77|22142.26|22062.26|10
1735318940000|2024-12-27 17:02:20|22142.01|22062.01|22141.07|22061.07|22142.33|22062.33|22140.56|22060.56|9
1735318950000|2024-12-27 17:02:30|22141.25|22061.25|22138.69|22058.69|22141.25|22061.25|22138.69|22058.69|10
1735318960000|2024-12-27 17:02:40|22138.68|22058.68|22137.75|22057.75|22138.68|22058.68|22136.76|22056.76|9
1735318970000|2024-12-27 17:02:50|22137.16|22057.16|22138.09|22058.09|22138.09|22058.09|22135.8|22055.8|10
1735318980000|2024-12-27 17:03:00|22138.16|22058.16|22137.17|22057.17|22138.37|22058.37|22137.11|22057.11|10
1735318990000|2024-12-27 17:03:10|22137.57|22057.57|22139.59|22059.59|22139.59|22059.59|22137.56|22057.56|10
1735319000000|2024-12-27 17:03:20|22140.34|22060.34|22143.16|22063.16|22143.57|22063.57|22140.34|22060.34|10
1735319010000|2024-12-27 17:03:30|22143.18|22063.18|22146.09|22066.09|22148.03|22068.03|22143.12|22063.12|9
1735319020000|2024-12-27 17:03:40|22145.97|22065.97|22140.94|22060.94|22145.97|22065.97|22140.47|22060.47|10
1735319030000|2024-12-27 17:03:50|22140.42|22060.42|22140.87|22060.87|22140.87|22060.87|22140.42|22060.42|10
1735319040000|2024-12-27 17:04:00|22140.61|22060.61|22132.56|22052.56|22140.61|22060.61|22132.56|22052.56|10
1735319050000|2024-12-27 17:04:10|22132.75|22052.75|22131.73|22051.73|22134.2|22054.2|22131.66|22051.66|10
1735319060000|2024-12-27 17:04:20|22131.56|22051.56|22133.35|22053.35|22133.82|22053.82|22130.9|22050.9|10
1735319070000|2024-12-27 17:04:30|22132.82|22052.82|22137.08|22057.08|22137.08|22057.08|22132.82|22052.82|10
1735319080000|2024-12-27 17:04:40|22139.06|22059.06|22142.86|22062.86|22143.02|22063.02|22138.83|22058.83|10
1735319090000|2024-12-27 17:04:50|22142.19|22062.19|22146.2|22066.2|22146.2|22066.2|22142.19|22062.19|10
1735319100000|2024-12-27 17:05:00|22138.36|22058.36|22138.19|22058.19|22138.74|22058.74|22137.31|22057.31|10
1735319110000|2024-12-27 17:05:10|22138.34|22058.34|22149.41|22069.41|22149.41|22069.41|22138.34|22058.34|10
1735319120000|2024-12-27 17:05:20|22149.44|22069.44|22149.33|22069.33|22149.44|22069.44|22148.27|22068.27|10
1735319130000|2024-12-27 17:05:30|22149.24|22069.24|22150.79|22070.79|22151.27|22071.27|22148.83|22068.83|10
1735319140000|2024-12-27 17:05:40|22151.65|22071.65|22158.32|22078.32|22158.54|22078.54|22151.65|22071.65|10
1735319150000|2024-12-27 17:05:50|22157.66|22077.66|22155.11|22075.11|22157.66|22077.66|22154.75|22074.75|10
1735319160000|2024-12-27 17:06:00|22154.45|22074.45|22147.55|22067.55|22154.45|22074.45|22144.38|22064.38|10
1735319170000|2024-12-27 17:06:10|22147.28|22067.28|22148.48|22068.48|22150|22070|22147.28|22067.28|10
1735319180000|2024-12-27 17:06:20|22148.44|22068.44|22142.21|22062.21|22148.48|22068.48|22141.88|22061.88|10
1735319190000|2024-12-27 17:06:30|22143.24|22063.24|22137.88|22057.88|22143.24|22063.24|22134.98|22054.98|10
1735319200000|2024-12-27 17:06:40|22137.73|22057.73|22139.59|22059.59|22140.09|22060.09|22137.73|22057.73|10
1735319210000|2024-12-27 17:06:50|22140.29|22060.29|22137.99|22057.99|22140.34|22060.34|22137.88|22057.88|10
1735319220000|2024-12-27 17:07:00|22137.82|22057.82|22139.89|22059.89|22139.89|22059.89|22136.88|22056.88|10
1735319230000|2024-12-27 17:07:10|22139.81|22059.81|22143.63|22063.63|22143.63|22063.63|22139.25|22059.25|10
1735319240000|2024-12-27 17:07:20|22145.54|22065.54|22150.91|22070.91|22150.91|22070.91|22145.54|22065.54|10
1735319250000|2024-12-27 17:07:30|22150.74|22070.74|22152.6|22072.6|22152.6|22072.6|22150.68|22070.68|9
1735319260000|2024-12-27 17:07:40|22152.23|22072.23|22147.47|22067.47|22152.23|22072.23|22147.22|22067.22|10
1735319270000|2024-12-27 17:07:50|22147.7|22067.7|22147.44|22067.44|22148.83|22068.83|22147.41|22067.41|10
1735319280000|2024-12-27 17:08:00|22147.47|22067.47|22145.25|22065.25|22147.47|22067.47|22144.7|22064.7|10
1735319290000|2024-12-27 17:08:10|22144.88|22064.88|22144.43|22064.43|22145.93|22065.93|22144.43|22064.43|9
1735319300000|2024-12-27 17:08:20|22144.68|22064.68|22143.52|22063.52|22144.86|22064.86|22143.52|22063.52|9
1735319310000|2024-12-27 17:08:30|22143.34|22063.34|22140.17|22060.17|22143.77|22063.77|22140.17|22060.17|10
1735319320000|2024-12-27 17:08:40|22140.05|22060.05|22133.23|22053.23|22140.05|22060.05|22133.23|22053.23|10
1735319330000|2024-12-27 17:08:50|22133.06|22053.06|22127.61|22047.61|22133.06|22053.06|22127.61|22047.61|10
1735319340000|2024-12-27 17:09:00|22127.51|22047.51|22128.32|22048.32|22128.46|22048.46|22125.75|22045.75|9
1735319350000|2024-12-27 17:09:10|22127.28|22047.28|22121.85|22041.85|22127.28|22047.28|22121.85|22041.85|10
1735319360000|2024-12-27 17:09:20|22122.07|22042.07|22119.41|22039.41|22122.07|22042.07|22119.11|22039.11|9
1735319370000|2024-12-27 17:09:30|22118.91|22038.91|22118.57|22038.57|22120.43|22040.43|22116.67|22036.67|9
1735319380000|2024-12-27 17:09:40|22116.52|22036.52|22117.86|22037.86|22118.04|22038.04|22116.23|22036.23|9
1735319390000|2024-12-27 17:09:50|22117.98|22037.98|22114.16|22034.16|22118.07|22038.07|22114.16|22034.16|10
1735319400000|2024-12-27 17:10:00|22113.61|22033.61|22116.77|22036.77|22116.77|22036.77|22113.61|22033.61|10
1735319410000|2024-12-27 17:10:10|22117|22037|22116.51|22036.51|22118.11|22038.11|22116.51|22036.51|10
1735319420000|2024-12-27 17:10:20|22116.67|22036.67|22116.84|22036.84|22118.25|22038.25|22116.41|22036.41|9
1735319430000|2024-12-27 17:10:30|22117.74|22037.74|22117.67|22037.67|22120.36|22040.36|22117.67|22037.67|10
1735319440000|2024-12-27 17:10:40|22117.92|22037.92|22115.92|22035.92|22118.04|22038.04|22115.78|22035.78|10
1735319450000|2024-12-27 17:10:50|22115.63|22035.63|22117.26|22037.26|22117.41|22037.41|22114.53|22034.53|10
1735319460000|2024-12-27 17:11:00|22116.9|22036.9|22116.58|22036.58|22117.84|22037.84|22116.11|22036.11|10
1735319470000|2024-12-27 17:11:10|22116.72|22036.72|22116.37|22036.37|22116.89|22036.89|22114.91|22034.91|10
1735319480000|2024-12-27 17:11:20|22116.38|22036.38|22115.27|22035.27|22116.38|22036.38|22114.51|22034.51|10
1735319490000|2024-12-27 17:11:30|22115.65|22035.65|22112.71|22032.71|22116.3|22036.3|22112.71|22032.71|10
1735319500000|2024-12-27 17:11:40|22113.61|22033.61|22107.92|22027.92|22113.93|22033.93|22107.92|22027.92|10
1735319510000|2024-12-27 17:11:50|22108.49|22028.49|22105.4|22025.4|22108.55|22028.55|22105.4|22025.4|10
1735319520000|2024-12-27 17:12:00|22105.74|22025.74|22104.66|22024.66|22106.33|22026.33|22104.16|22024.16|10
1735319530000|2024-12-27 17:12:10|22104.29|22024.29|22103.91|22023.91|22104.91|22024.91|22103.31|22023.31|10
1735319540000|2024-12-27 17:12:20|22104.23|22024.23|22110.31|22030.31|22110.31|22030.31|22104.01|22024.01|10
1735319550000|2024-12-27 17:12:30|22109.86|22029.86|22109.55|22029.55|22110.72|22030.72|22109.55|22029.55|10
1735319560000|2024-12-27 17:12:40|22109.5|22029.5|22111.19|22031.19|22111.43|22031.43|22108.77|22028.77|10
1735319570000|2024-12-27 17:12:50|22111.2|22031.2|22112.33|22032.33|22112.59|22032.59|22111.14|22031.14|10
1735319580000|2024-12-27 17:13:00|22112.39|22032.39|22112.06|22032.06|22113.33|22033.33|22109.94|22029.94|10
1735319590000|2024-12-27 17:13:10|22114.28|22034.28|22114.11|22034.11|22115.25|22035.25|22113.98|22033.98|10
1735319600000|2024-12-27 17:13:20|22114.2|22034.2|22120.07|22040.07|22120.07|22040.07|22114.2|22034.2|10
1735319610000|2024-12-27 17:13:30|22120.75|22040.75|22120.88|22040.88|22120.88|22040.88|22119.77|22039.77|10
1735319620000|2024-12-27 17:13:40|22121.99|22041.99|22120.57|22040.57|22121.99|22041.99|22120.19|22040.19|10
1735319630000|2024-12-27 17:13:50|22121.97|22041.97|22123.05|22043.05|22123.05|22043.05|22121.14|22041.14|10
1735319640000|2024-12-27 17:14:00|22123.12|22043.12|22118.35|22038.35|22123.12|22043.12|22118.35|22038.35|10
1735319650000|2024-12-27 17:14:10|22118.28|22038.28|22116.06|22036.06|22118.28|22038.28|22115.95|22035.95|10
1735319660000|2024-12-27 17:14:20|22116.42|22036.42|22114.65|22034.65|22116.42|22036.42|22114.43|22034.43|9
1735319670000|2024-12-27 17:14:30|22115.01|22035.01|22115.26|22035.26|22116.42|22036.42|22114.83|22034.83|10
1735319680000|2024-12-27 17:14:40|22115.24|22035.24|22119.28|22039.28|22120.46|22040.46|22115.24|22035.24|10
1735319690000|2024-12-27 17:14:50|22119.25|22039.25|22119.67|22039.67|22120.15|22040.15|22118.51|22038.51|10
1735319700000|2024-12-27 17:15:00|22119.84|22039.84|22123.32|22043.32|22124.84|22044.84|22116.06|22036.06|10
1735319710000|2024-12-27 17:15:10|22124.43|22044.43|22125.55|22045.55|22125.68|22045.68|22124.36|22044.36|10
1735319720000|2024-12-27 17:15:20|22124.69|22044.69|22125.77|22045.77|22126.17|22046.17|22124.69|22044.69|10
1735319730000|2024-12-27 17:15:30|22126.43|22046.43|22129.73|22049.73|22129.73|22049.73|22126.43|22046.43|10
1735319740000|2024-12-27 17:15:40|22129.97|22049.97|22126.81|22046.81|22130.72|22050.72|22126.61|22046.61|10
1735319750000|2024-12-27 17:15:50|22126.58|22046.58|22115.24|22035.24|22126.58|22046.58|22115.24|22035.24|10
1735319760000|2024-12-27 17:16:00|22114.65|22034.65|22110.59|22030.59|22114.65|22034.65|22110.59|22030.59|9
1735319770000|2024-12-27 17:16:10|22110.75|22030.75|22096.64|22016.64|22110.75|22030.75|22096.64|22016.64|10
1735319780000|2024-12-27 17:16:20|22096.38|22016.38|22092.47|22012.47|22096.38|22016.38|22092.47|22012.47|10
1735319790000|2024-12-27 17:16:30|22092.87|22012.87|22089.91|22009.91|22093.08|22013.08|22089.91|22009.91|10
1735319800000|2024-12-27 17:16:40|22089.69|22009.69|22084.75|22004.75|22089.71|22009.71|22084.75|22004.75|10
1735319810000|2024-12-27 17:16:50|22084.78|22004.78|22082.6|22002.6|22085.21|22005.21|22082.43|22002.43|10
1735319820000|2024-12-27 17:17:00|22082.59|22002.59|22081.42|22001.42|22082.69|22002.69|22080.39|22000.39|10
1735319830000|2024-12-27 17:17:10|22081.24|22001.24|22075.98|21995.98|22081.24|22001.24|22075.66|21995.66|10
1735319840000|2024-12-27 17:17:20|22076.9|21996.9|22079.85|21999.85|22079.85|21999.85|22076.9|21996.9|10
1735319850000|2024-12-27 17:17:30|22080.34|22000.34|22081.59|22001.59|22082.65|22002.65|22080.29|22000.29|9
1735319860000|2024-12-27 17:17:40|22081.71|22001.71|22078.45|21998.45|22081.71|22001.71|22078.45|21998.45|10
1735319870000|2024-12-27 17:17:50|22077.66|21997.66|22080.34|22000.34|22080.34|22000.34|22077.49|21997.49|10
1735319880000|2024-12-27 17:18:00|22082.03|22002.03|22086.7|22006.7|22086.7|22006.7|22082.03|22002.03|10
1735319890000|2024-12-27 17:18:10|22087.27|22007.27|22091.76|22011.76|22091.76|22011.76|22087.15|22007.15|10
1735319900000|2024-12-27 17:18:20|22092.53|22012.53|22089.08|22009.08|22093.18|22013.18|22089.08|22009.08|10
1735319910000|2024-12-27 17:18:30|22089.47|22009.47|22090.64|22010.64|22090.64|22010.64|22088.16|22008.16|10
1735319920000|2024-12-27 17:18:40|22090.55|22010.55|22089.24|22009.24|22090.75|22010.75|22089.24|22009.24|10
1735319930000|2024-12-27 17:18:50|22088|22008|22091.9|22011.9|22091.9|22011.9|22087.95|22007.95|10
1735319940000|2024-12-27 17:19:00|22091.78|22011.78|22090.42|22010.42|22091.78|22011.78|22090.29|22010.29|10
1735319950000|2024-12-27 17:19:10|22091.05|22011.05|22089.56|22009.56|22091.94|22011.94|22088.05|22008.05|10
1735319960000|2024-12-27 17:19:20|22089.49|22009.49|22095.36|22015.36|22096.67|22016.67|22088.56|22008.56|10
1735319970000|2024-12-27 17:19:30|22095.22|22015.22|22087.66|22007.66|22095.5|22015.5|22087.66|22007.66|10
1735319980000|2024-12-27 17:19:40|22086.8|22006.8|22084.08|22004.08|22086.85|22006.85|22082.96|22002.96|10
1735319990000|2024-12-27 17:19:50|22083.86|22003.86|22086.38|22006.38|22086.38|22006.38|22083.51|22003.51|9
1735320000000|2024-12-27 17:20:00|22087.01|22007.01|22086.18|22006.18|22087.07|22007.07|22085.98|22005.98|10
1735320010000|2024-12-27 17:20:10|22086.12|22006.12|22092.09|22012.09|22092.5|22012.5|22086.05|22006.05|10
1735320020000|2024-12-27 17:20:20|22091.25|22011.25|22089.1|22009.1|22091.25|22011.25|22087.14|22007.14|10
1735320030000|2024-12-27 17:20:30|22088.97|22008.97|22088.67|22008.67|22089.52|22009.52|22088.18|22008.18|8
1735320040000|2024-12-27 17:20:40|22086.7|22006.7|22086.57|22006.57|22086.7|22006.7|22085|22005|10
1735320050000|2024-12-27 17:20:50|22086.38|22006.38|22084.07|22004.07|22086.38|22006.38|22084.07|22004.07|10
1735320060000|2024-12-27 17:21:00|22084.81|22004.81|22080.08|22000.08|22084.81|22004.81|22079.46|21999.46|10
1735320070000|2024-12-27 17:21:10|22080.84|22000.84|22085.68|22005.68|22085.68|22005.68|22080.06|22000.06|10
1735320080000|2024-12-27 17:21:20|22085.97|22005.97|22086.69|22006.69|22086.69|22006.69|22085.83|22005.83|10
1735320090000|2024-12-27 17:21:30|22084.8|22004.8|22083.09|22003.09|22086.83|22006.83|22083.09|22003.09|10
1735320100000|2024-12-27 17:21:40|22082.01|22002.01|22080.26|22000.26|22082.01|22002.01|22080.16|22000.16|10
1735320110000|2024-12-27 17:21:50|22080.22|22000.22|22078.24|21998.24|22080.22|22000.22|22078.2|21998.2|10
1735320120000|2024-12-27 17:22:00|22078.71|21998.71|22075.78|21995.78|22078.82|21998.82|22075.62|21995.62|9
1735320130000|2024-12-27 17:22:10|22074.15|21994.15|22070.03|21990.03|22074.23|21994.23|22069.77|21989.77|10
1735320140000|2024-12-27 17:22:20|22069.65|21989.65|22070.31|21990.31|22071.32|21991.32|22068.62|21988.62|10
1735320150000|2024-12-27 17:22:30|22069.04|21989.04|22072.26|21992.26|22072.26|21992.26|22067.99|21987.99|10
1735320160000|2024-12-27 17:22:40|22073.43|21993.43|22075.81|21995.81|22075.81|21995.81|22073.13|21993.13|10
1735320170000|2024-12-27 17:22:50|22074.35|21994.35|22080.85|22000.85|22084.09|22004.09|22073.89|21993.89|10
1735320180000|2024-12-27 17:23:00|22078.9|21998.9|22084.28|22004.28|22084.28|22004.28|22077.66|21997.66|10
1735320190000|2024-12-27 17:23:10|22083.8|22003.8|22079.19|21999.19|22083.8|22003.8|22079.19|21999.19|10
1735320200000|2024-12-27 17:23:20|22078.83|21998.83|22078.73|21998.73|22079.76|21999.76|22078.24|21998.24|10
1735320210000|2024-12-27 17:23:30|22078.86|21998.86|22078.28|21998.28|22079.21|21999.21|22077.76|21997.76|10
1735320220000|2024-12-27 17:23:40|22075.38|21995.38|22074.67|21994.67|22075.38|21995.38|22072.46|21992.46|9
1735320230000|2024-12-27 17:23:50|22074.47|21994.47|22059.68|21979.68|22074.47|21994.47|22059.68|21979.68|10
1735320240000|2024-12-27 17:24:00|22060.66|21980.66|22053.11|21973.11|22060.66|21980.66|22053.11|21973.11|10
1735320250000|2024-12-27 17:24:10|22054.04|21974.04|22050.69|21970.69|22054.04|21974.04|22049.05|21969.05|10
1735320260000|2024-12-27 17:24:20|22049.22|21969.22|22050.21|21970.21|22052.52|21972.52|22049.22|21969.22|10
1735320270000|2024-12-27 17:24:30|22050.2|21970.2|22044.79|21964.79|22050.37|21970.37|22044.79|21964.79|10
1735320280000|2024-12-27 17:24:40|22044.8|21964.8|22047.59|21967.59|22047.59|21967.59|22044.17|21964.17|10
1735320290000|2024-12-27 17:24:50|22046.38|21966.38|22048.88|21968.88|22049.22|21969.22|22046.38|21966.38|10
1735320300000|2024-12-27 17:25:00|22050.38|21970.38|22051.78|21971.78|22051.78|21971.78|22048.53|21968.53|10
1735320310000|2024-12-27 17:25:10|22052.31|21972.31|22057.64|21977.64|22059.14|21979.14|22052.31|21972.31|10
1735320320000|2024-12-27 17:25:20|22055.92|21975.92|22058.09|21978.09|22058.36|21978.36|22055.77|21975.77|10
1735320330000|2024-12-27 17:25:30|22057.32|21977.32|22061.17|21981.17|22061.17|21981.17|22057.32|21977.32|10
1735320340000|2024-12-27 17:25:40|22061.22|21981.22|22064.08|21984.08|22064.5|21984.5|22061.22|21981.22|10
1735320350000|2024-12-27 17:25:50|22064.32|21984.32|22069.48|21989.48|22069.48|21989.48|22064.15|21984.15|10
1735320360000|2024-12-27 17:26:00|22069.39|21989.39|22071.98|21991.98|22072.11|21992.11|22069.39|21989.39|10
1735320370000|2024-12-27 17:26:10|22073.24|21993.24|22074.66|21994.66|22075.21|21995.21|22071.93|21991.93|10
1735320380000|2024-12-27 17:26:20|22075.03|21995.03|22081.71|22001.71|22081.71|22001.71|22074.94|21994.94|10
1735320390000|2024-12-27 17:26:30|22082.32|22002.32|22081.48|22001.48|22082.32|22002.32|22078.76|21998.76|10
1735320400000|2024-12-27 17:26:40|22080.54|22000.54|22081.1|22001.1|22083.33|22003.33|22080.42|22000.42|10
1735320410000|2024-12-27 17:26:50|22082.49|22002.49|22086.84|22006.84|22086.98|22006.98|22082.49|22002.49|10
1735320420000|2024-12-27 17:27:00|22085.95|22005.95|22091.4|22011.4|22091.4|22011.4|22085.95|22005.95|10
1735320430000|2024-12-27 17:27:10|22092.87|22012.87|22101.92|22021.92|22101.92|22021.92|22092.87|22012.87|10
1735320440000|2024-12-27 17:27:20|22101.98|22021.98|22109.64|22029.64|22109.64|22029.64|22101.73|22021.73|10
1735320450000|2024-12-27 17:27:30|22112.78|22032.78|22122.69|22042.69|22122.69|22042.69|22112.78|22032.78|10
1735320460000|2024-12-27 17:27:40|22123.35|22043.35|22129.36|22049.36|22129.95|22049.95|22123.35|22043.35|10
1735320470000|2024-12-27 17:27:50|22129.4|22049.4|22125.48|22045.48|22129.4|22049.4|22125.48|22045.48|9
1735320480000|2024-12-27 17:28:00|22125.89|22045.89|22124.45|22044.45|22127.29|22047.29|22124.45|22044.45|10
1735320490000|2024-12-27 17:28:10|22124.65|22044.65|22129.63|22049.63|22130.09|22050.09|22124.29|22044.29|10
1735320500000|2024-12-27 17:28:20|22131|22051|22141.51|22061.51|22141.51|22061.51|22131|22051|10
1735320510000|2024-12-27 17:28:30|22142.16|22062.16|22138.84|22058.84|22142.16|22062.16|22138.21|22058.21|10
1735320520000|2024-12-27 17:28:40|22140.03|22060.03|22152.95|22072.95|22152.95|22072.95|22130.7|22050.7|10
1735320530000|2024-12-27 17:28:50|22154.53|22074.53|22156.99|22076.99|22157.6|22077.6|22154.53|22074.53|9
1735320540000|2024-12-27 17:29:00|22157.17|22077.17|22154.49|22074.49|22157.17|22077.17|22153.49|22073.49|10
1735320550000|2024-12-27 17:29:10|22154.76|22074.76|22155|22075|22155|22075|22152.85|22072.85|9
1735320560000|2024-12-27 17:29:20|22155.45|22075.45|22147.99|22067.99|22156.14|22076.14|22145.15|22065.15|10
1735320570000|2024-12-27 17:29:30|22147.26|22067.26|22146.1|22066.1|22147.26|22067.26|22144.94|22064.94|10
1735320580000|2024-12-27 17:29:40|22145.97|22065.97|22142.73|22062.73|22146.73|22066.73|22142.71|22062.71|10
1735320590000|2024-12-27 17:29:50|22143.02|22063.02|22142.97|22062.97|22144.2|22064.2|22142.84|22062.84|10
1735320600000|2024-12-27 17:30:00|22142.31|22062.31|22142.84|22062.84|22142.84|22062.84|22140.04|22060.04|10
1735320610000|2024-12-27 17:30:10|22142.5|22062.5|22139.93|22059.93|22142.5|22062.5|22139.58|22059.58|10
1735320620000|2024-12-27 17:30:20|22140.89|22060.89|22144.9|22064.9|22144.9|22064.9|22140.8|22060.8|10
1735320630000|2024-12-27 17:30:30|22144.34|22064.34|22163.63|22083.63|22163.63|22083.63|22142.84|22062.84|10
1735320640000|2024-12-27 17:30:40|22163.72|22083.72|22172.67|22092.67|22172.67|22092.67|22163.72|22083.72|10
1735320650000|2024-12-27 17:30:50|22172.29|22092.29|22170.61|22090.61|22172.29|22092.29|22168.43|22088.43|10
1735320660000|2024-12-27 17:31:00|22172.49|22092.49|22168.75|22088.75|22172.49|22092.49|22165.54|22085.54|10
1735320670000|2024-12-27 17:31:10|22168.41|22088.41|22166.72|22086.72|22168.41|22088.41|22166.26|22086.26|10
1735320680000|2024-12-27 17:31:20|22166.92|22086.92|22165.19|22085.19|22166.92|22086.92|22163.42|22083.42|10
1735320690000|2024-12-27 17:31:30|22165.43|22085.43|22173.7|22093.7|22173.7|22093.7|22165.43|22085.43|10
1735320700000|2024-12-27 17:31:40|22174.07|22094.07|22173.91|22093.91|22174.07|22094.07|22171.26|22091.26|10
1735320710000|2024-12-27 17:31:50|22173.78|22093.78|22173.99|22093.99|22174.08|22094.08|22170.57|22090.57|10
1735320720000|2024-12-27 17:32:00|22173.33|22093.33|22173.25|22093.25|22174.2|22094.2|22171.86|22091.86|10
1735320730000|2024-12-27 17:32:10|22173.8|22093.8|22179.6|22099.6|22179.6|22099.6|22173.8|22093.8|10
1735320740000|2024-12-27 17:32:20|22180.28|22100.28|22186.41|22106.41|22186.41|22106.41|22180.28|22100.28|10
1735320750000|2024-12-27 17:32:30|22188.22|22108.22|22193.74|22113.74|22193.92|22113.92|22188.22|22108.22|9
1735320760000|2024-12-27 17:32:40|22192.66|22112.66|22193.49|22113.49|22195.84|22115.84|22192.66|22112.66|10
1735320770000|2024-12-27 17:32:50|22192.87|22112.87|22191.59|22111.59|22192.87|22112.87|22191.05|22111.05|10
1735320780000|2024-12-27 17:33:00|22191.95|22111.95|22185.29|22105.29|22192.1|22112.1|22185.29|22105.29|10
1735320790000|2024-12-27 17:33:10|22185.54|22105.54|22188.48|22108.48|22188.65|22108.65|22185.54|22105.54|10
1735320800000|2024-12-27 17:33:20|22188.84|22108.84|22190.91|22110.91|22190.91|22110.91|22188.58|22108.58|10
1735320810000|2024-12-27 17:33:30|22191.63|22111.63|22203.47|22123.47|22203.47|22123.47|22190.51|22110.51|10
1735320820000|2024-12-27 17:33:40|22202.1|22122.1|22202.26|22122.26|22202.49|22122.49|22201.6|22121.6|10
1735320830000|2024-12-27 17:33:50|22201.58|22121.58|22193.64|22113.64|22201.58|22121.58|22193.37|22113.37|9
1735320840000|2024-12-27 17:34:00|22195|22115|22196.39|22116.39|22196.39|22116.39|22194.35|22114.35|10
1735320850000|2024-12-27 17:34:10|22196.42|22116.42|22196.87|22116.87|22197.59|22117.59|22196.42|22116.42|10
1735320860000|2024-12-27 17:34:20|22197.04|22117.04|22195.84|22115.84|22197.73|22117.73|22195.34|22115.34|9
1735320870000|2024-12-27 17:34:30|22194.65|22114.65|22195.98|22115.98|22196.1|22116.1|22194.65|22114.65|10
1735320880000|2024-12-27 17:34:40|22195.35|22115.35|22204.94|22124.94|22204.94|22124.94|22195.35|22115.35|10
1735320890000|2024-12-27 17:34:50|22205.14|22125.14|22212.48|22132.48|22212.48|22132.48|22205.14|22125.14|10
1735320900000|2024-12-27 17:35:00|22212.53|22132.53|22216.62|22136.62|22216.62|22136.62|22212.4|22132.4|10
1735320910000|2024-12-27 17:35:10|22216.09|22136.09|22224.28|22144.28|22224.89|22144.89|22215.33|22135.33|10
1735320920000|2024-12-27 17:35:20|22224.97|22144.97|22229.7|22149.7|22229.7|22149.7|22224.82|22144.82|10
1735320930000|2024-12-27 17:35:30|22229.84|22149.84|22232.01|22152.01|22232.42|22152.42|22229.49|22149.49|10
1735320940000|2024-12-27 17:35:40|22232.43|22152.43|22230.75|22150.75|22232.98|22152.98|22230.75|22150.75|10
1735320950000|2024-12-27 17:35:50|22231.57|22151.57|22228.46|22148.46|22232.22|22152.22|22227.98|22147.98|10
1735320960000|2024-12-27 17:36:00|22228.21|22148.21|22232.38|22152.38|22232.38|22152.38|22227.83|22147.83|10
1735320970000|2024-12-27 17:36:10|22233.44|22153.44|22229.36|22149.36|22233.44|22153.44|22229.36|22149.36|10
1735320980000|2024-12-27 17:36:20|22228.27|22148.27|22234.8|22154.8|22234.8|22154.8|22226.85|22146.85|10
1735320990000|2024-12-27 17:36:30|22235.51|22155.51|22237.63|22157.63|22237.98|22157.98|22235.34|22155.34|10
1735321000000|2024-12-27 17:36:40|22237.52|22157.52|22241.77|22161.77|22241.77|22161.77|22231.09|22151.09|10
1735321010000|2024-12-27 17:36:50|22243.77|22163.77|22245.07|22165.07|22246.19|22166.19|22243.77|22163.77|10
1735321020000|2024-12-27 17:37:00|22244.93|22164.93|22253.44|22173.44|22253.44|22173.44|22244.93|22164.93|10
1735321030000|2024-12-27 17:37:10|22254.27|22174.27|22255.18|22175.18|22256.35|22176.35|22253.95|22173.95|10
1735321040000|2024-12-27 17:37:20|22254.65|22174.65|22247.03|22167.03|22254.65|22174.65|22247.03|22167.03|10
1735321050000|2024-12-27 17:37:30|22246.02|22166.02|22242.01|22162.01|22246.02|22166.02|22242.01|22162.01|10
1735321060000|2024-12-27 17:37:40|22241.82|22161.82|22231.98|22151.98|22241.91|22161.91|22231.98|22151.98|10
1735321070000|2024-12-27 17:37:50|22231.46|22151.46|22224.34|22144.34|22231.46|22151.46|22224.34|22144.34|10
1735321080000|2024-12-27 17:38:00|22224.25|22144.25|22216.46|22136.46|22224.25|22144.25|22216.46|22136.46|10
1735321090000|2024-12-27 17:38:10|22214.36|22134.36|22199.21|22119.21|22214.36|22134.36|22198.85|22118.85|10
1735321100000|2024-12-27 17:38:20|22199.84|22119.84|22195.6|22115.6|22199.84|22119.84|22194.96|22114.96|10
1735321110000|2024-12-27 17:38:30|22196.95|22116.95|22203.96|22123.96|22203.96|22123.96|22196.95|22116.95|10
1735321120000|2024-12-27 17:38:40|22204.91|22124.91|22209.68|22129.68|22209.68|22129.68|22204.91|22124.91|10
1735321130000|2024-12-27 17:38:50|22211.37|22131.37|22212.23|22132.23|22213.13|22133.13|22211.37|22131.37|10
1735321140000|2024-12-27 17:39:00|22212.6|22132.6|22214.91|22134.91|22214.91|22134.91|22212.45|22132.45|10
1735321150000|2024-12-27 17:39:10|22214.06|22134.06|22215.55|22135.55|22215.73|22135.73|22213.84|22133.84|10
1735321160000|2024-12-27 17:39:20|22215.53|22135.53|22220.87|22140.87|22220.87|22140.87|22212.93|22132.93|9
1735321170000|2024-12-27 17:39:30|22220.4|22140.4|22223.12|22143.12|22223.12|22143.12|22217.17|22137.17|10
1735321180000|2024-12-27 17:39:40|22222.88|22142.88|22225.98|22145.98|22225.98|22145.98|22222.88|22142.88|10
1735321190000|2024-12-27 17:39:50|22226.3|22146.3|22228.44|22148.44|22228.48|22148.48|22226.3|22146.3|10
1735321200000|2024-12-27 17:40:00|22227.95|22147.95|22233|22153|22233|22153|22227.56|22147.56|9
1735321210000|2024-12-27 17:40:10|22233.96|22153.96|22250.87|22170.87|22250.87|22170.87|22233.96|22153.96|10
1735321220000|2024-12-27 17:40:20|22251.95|22171.95|22252.86|22172.86|22253.46|22173.46|22251.19|22171.19|10
1735321230000|2024-12-27 17:40:30|22252.85|22172.85|22256.05|22176.05|22256.05|22176.05|22252.85|22172.85|9
1735321240000|2024-12-27 17:40:40|22255.71|22175.71|22256.13|22176.13|22256.13|22176.13|22255.08|22175.08|10
1735321250000|2024-12-27 17:40:50|22256.51|22176.51|22255.51|22175.51|22256.57|22176.57|22255.01|22175.01|10
1735321260000|2024-12-27 17:41:00|22255.48|22175.48|22262.22|22182.22|22262.22|22182.22|22255.48|22175.48|10
1735321270000|2024-12-27 17:41:10|22264.3|22184.3|22264.64|22184.64|22264.64|22184.64|22262.45|22182.45|10
1735321280000|2024-12-27 17:41:20|22265.47|22185.47|22270.83|22190.83|22270.83|22190.83|22265.47|22185.47|10
1735321290000|2024-12-27 17:41:30|22271.58|22191.58|22279.31|22199.31|22279.31|22199.31|22271.58|22191.58|10
1735321300000|2024-12-27 17:41:40|22281.73|22201.73|22285.92|22205.92|22286.95|22206.95|22281.73|22201.73|10
1735321310000|2024-12-27 17:41:50|22285.68|22205.68|22282.14|22202.14|22285.68|22205.68|22281.35|22201.35|10
1735321320000|2024-12-27 17:42:00|22283.27|22203.27|22285.86|22205.86|22286.6|22206.6|22282.88|22202.88|10
1735321330000|2024-12-27 17:42:10|22285.8|22205.8|22290.13|22210.13|22290.81|22210.81|22285.8|22205.8|10
1735321340000|2024-12-27 17:42:20|22290.34|22210.34|22292.09|22212.09|22292.7|22212.7|22290.34|22210.34|10
1735321350000|2024-12-27 17:42:30|22292.16|22212.16|22289.48|22209.48|22292.56|22212.56|22289.48|22209.48|10
1735321360000|2024-12-27 17:42:40|22288.54|22208.54|22288.74|22208.74|22289.79|22209.79|22286.88|22206.88|10
1735321370000|2024-12-27 17:42:50|22288.64|22208.64|22284.51|22204.51|22288.71|22208.71|22284.51|22204.51|10
1735321380000|2024-12-27 17:43:00|22284.71|22204.71|22287.08|22207.08|22287.08|22207.08|22284.63|22204.63|10
1735321390000|2024-12-27 17:43:10|22287|22207|22292.41|22212.41|22292.41|22212.41|22287|22207|10
1735321400000|2024-12-27 17:43:20|22293.01|22213.01|22296.3|22216.3|22296.3|22216.3|22293.01|22213.01|10
1735321410000|2024-12-27 17:43:30|22295.71|22215.71|22299.79|22219.79|22299.79|22219.79|22294.04|22214.04|10
1735321420000|2024-12-27 17:43:40|22299.68|22219.68|22297.64|22217.64|22300.57|22220.57|22297.64|22217.64|10
1735321430000|2024-12-27 17:43:50|22297.45|22217.45|22296.46|22216.46|22297.45|22217.45|22296.11|22216.11|10
1735321440000|2024-12-27 17:44:00|22295.97|22215.97|22295.76|22215.76|22295.99|22215.99|22294.89|22214.89|10
1735321450000|2024-12-27 17:44:10|22296.39|22216.39|22308.75|22228.75|22308.92|22228.92|22296.39|22216.39|10
1735321460000|2024-12-27 17:44:20|22308.7|22228.7|22308.35|22228.35|22308.7|22228.7|22306.57|22226.57|10
1735321470000|2024-12-27 17:44:30|22308.4|22228.4|22310.43|22230.43|22310.74|22230.74|22307.87|22227.87|10
1735321480000|2024-12-27 17:44:40|22310.58|22230.58|22307.84|22227.84|22310.97|22230.97|22307.82|22227.82|10
1735321490000|2024-12-27 17:44:50|22307.91|22227.91|22300.62|22220.62|22307.91|22227.91|22300.06|22220.06|10
1735321500000|2024-12-27 17:45:00|22300.53|22220.53|22293.73|22213.73|22300.53|22220.53|22293.73|22213.73|10
1735321510000|2024-12-27 17:45:10|22292.96|22212.96|22287.05|22207.05|22292.96|22212.96|22287.05|22207.05|10
1735321520000|2024-12-27 17:45:20|22285.65|22205.65|22280.32|22200.32|22285.65|22205.65|22279.6|22199.6|10
1735321530000|2024-12-27 17:45:30|22280.14|22200.14|22273.31|22193.31|22281.12|22201.12|22273.31|22193.31|10
1735321540000|2024-12-27 17:45:40|22272.67|22192.67|22269.83|22189.83|22272.67|22192.67|22269.78|22189.78|10
1735321550000|2024-12-27 17:45:50|22263.19|22183.19|22263.83|22183.83|22263.83|22183.83|22261.76|22181.76|10
1735321560000|2024-12-27 17:46:00|22263.9|22183.9|22261.91|22181.91|22264.68|22184.68|22261.91|22181.91|9
1735321570000|2024-12-27 17:46:10|22262.53|22182.53|22267.65|22187.65|22267.65|22187.65|22262.53|22182.53|10
1735321580000|2024-12-27 17:46:20|22267.35|22187.35|22265.94|22185.94|22267.43|22187.43|22264|22184|10
1735321590000|2024-12-27 17:46:30|22266.24|22186.24|22275.95|22195.95|22276.07|22196.07|22266.24|22186.24|10
1735321600000|2024-12-27 17:46:40|22276.56|22196.56|22271.09|22191.09|22278.05|22198.05|22271.09|22191.09|10
1735321610000|2024-12-27 17:46:50|22270.33|22190.33|22268.36|22188.36|22270.33|22190.33|22266.98|22186.98|10
1735321620000|2024-12-27 17:47:00|22268.23|22188.23|22268.99|22188.99|22269.21|22189.21|22268.08|22188.08|10
1735321630000|2024-12-27 17:47:10|22275.6|22195.6|22276.52|22196.52|22277.12|22197.12|22275.6|22195.6|10
1735321640000|2024-12-27 17:47:20|22276.43|22196.43|22279.25|22199.25|22279.25|22199.25|22276.15|22196.15|9
1735321650000|2024-12-27 17:47:30|22279.36|22199.36|22283.77|22203.77|22283.77|22203.77|22279.36|22199.36|10
1735321660000|2024-12-27 17:47:40|22282.99|22202.99|22287.22|22207.22|22287.22|22207.22|22282.99|22202.99|10
1735321670000|2024-12-27 17:47:50|22287.92|22207.92|22279.02|22199.02|22287.92|22207.92|22279.02|22199.02|10
1735321680000|2024-12-27 17:48:00|22278.25|22198.25|22273.67|22193.67|22278.25|22198.25|22273.18|22193.18|10
1735321690000|2024-12-27 17:48:10|22274.08|22194.08|22267.12|22187.12|22274.08|22194.08|22267.12|22187.12|10
1735321700000|2024-12-27 17:48:20|22266.6|22186.6|22266.38|22186.38|22269.54|22189.54|22266.28|22186.28|10
1735321710000|2024-12-27 17:48:30|22265.77|22185.77|22266.52|22186.52|22267.64|22187.64|22265.77|22185.77|10
1735321720000|2024-12-27 17:48:40|22266.22|22186.22|22266.43|22186.43|22266.47|22186.47|22265.5|22185.5|10
1735321730000|2024-12-27 17:48:50|22265.97|22185.97|22254.5|22174.5|22265.97|22185.97|22254.5|22174.5|10
1735321740000|2024-12-27 17:49:00|22255.38|22175.38|22255.62|22175.62|22255.62|22175.62|22254.51|22174.51|10
1735321750000|2024-12-27 17:49:10|22257.54|22177.54|22259.86|22179.86|22259.86|22179.86|22257.36|22177.36|9
1735321760000|2024-12-27 17:49:20|22260.13|22180.13|22261.69|22181.69|22261.95|22181.95|22260.13|22180.13|9
1735321770000|2024-12-27 17:49:30|22260.77|22180.77|22258.51|22178.51|22260.77|22180.77|22258.08|22178.08|10
1735321780000|2024-12-27 17:49:40|22258.57|22178.57|22258.14|22178.14|22258.72|22178.72|22258.12|22178.12|10
1735321790000|2024-12-27 17:49:50|22258.13|22178.13|22258.56|22178.56|22259.18|22179.18|22258.12|22178.12|10
1735321800000|2024-12-27 17:50:00|22258.8|22178.8|22261.83|22181.83|22261.83|22181.83|22258.8|22178.8|10
1735321810000|2024-12-27 17:50:10|22263.72|22183.72|22269.29|22189.29|22269.29|22189.29|22263.72|22183.72|10
1735321820000|2024-12-27 17:50:20|22269.64|22189.64|22266.96|22186.96|22270.46|22190.46|22266.86|22186.86|10
1735321830000|2024-12-27 17:50:30|22267.13|22187.13|22267.03|22187.03|22267.32|22187.32|22266.36|22186.36|10
1735321840000|2024-12-27 17:50:40|22266.47|22186.47|22274.33|22194.33|22274.33|22194.33|22266.38|22186.38|10
1735321850000|2024-12-27 17:50:50|22274.5|22194.5|22274.67|22194.67|22275.71|22195.71|22273.77|22193.77|10
1735321860000|2024-12-27 17:51:00|22275.91|22195.91|22277.09|22197.09|22278.22|22198.22|22275.91|22195.91|10
1735321870000|2024-12-27 17:51:10|22276.75|22196.75|22278.81|22198.81|22278.81|22198.81|22275.69|22195.69|10
1735321880000|2024-12-27 17:51:20|22278.34|22198.34|22277.63|22197.63|22278.34|22198.34|22275.15|22195.15|10
1735321890000|2024-12-27 17:51:30|22277.6|22197.6|22271.26|22191.26|22277.6|22197.6|22271.26|22191.26|10
1735321900000|2024-12-27 17:51:40|22271.02|22191.02|22269.32|22189.32|22271.02|22191.02|22268.76|22188.76|10
1735321910000|2024-12-27 17:51:50|22269.55|22189.55|22272.78|22192.78|22272.78|22192.78|22269.55|22189.55|10
1735321920000|2024-12-27 17:52:00|22272.98|22192.98|22280.09|22200.09|22280.09|22200.09|22272.98|22192.98|10
1735321930000|2024-12-27 17:52:10|22281.83|22201.83|22280.5|22200.5|22281.83|22201.83|22277.57|22197.57|10
1735321940000|2024-12-27 17:52:20|22281|22201|22283.29|22203.29|22284.32|22204.32|22281|22201|10
1735321950000|2024-12-27 17:52:30|22283.24|22203.24|22289.18|22209.18|22291.38|22211.38|22283.24|22203.24|10
1735321960000|2024-12-27 17:52:40|22289.12|22209.12|22290.4|22210.4|22294.4|22214.4|22286.77|22206.77|10
1735321970000|2024-12-27 17:52:50|22290.79|22210.79|22291.88|22211.88|22291.88|22211.88|22290.79|22210.79|10
1735321980000|2024-12-27 17:53:00|22291.46|22211.46|22294.64|22214.64|22294.64|22214.64|22291.22|22211.22|10
1735321990000|2024-12-27 17:53:10|22295.21|22215.21|22299.29|22219.29|22299.58|22219.58|22295.21|22215.21|10
1735322000000|2024-12-27 17:53:20|22299.19|22219.19|22298.49|22218.49|22299.19|22219.19|22298.43|22218.43|10
1735322010000|2024-12-27 17:53:30|22298.51|22218.51|22298.53|22218.53|22298.91|22218.91|22297.4|22217.4|10
1735322020000|2024-12-27 17:53:40|22298.56|22218.56|22295.76|22215.76|22301.49|22221.49|22295.76|22215.76|10
1735322030000|2024-12-27 17:53:50|22294.87|22214.87|22293.38|22213.38|22294.98|22214.98|22293.38|22213.38|10
1735322040000|2024-12-27 17:54:00|22293.07|22213.07|22292.36|22212.36|22293.07|22213.07|22292.09|22212.09|10
1735322050000|2024-12-27 17:54:10|22292.29|22212.29|22293.61|22213.61|22293.97|22213.97|22292.29|22212.29|9
1735322060000|2024-12-27 17:54:20|22293.72|22213.72|22293.65|22213.65|22294.11|22214.11|22293.65|22213.65|10
1735322070000|2024-12-27 17:54:30|22294.34|22214.34|22292.88|22212.88|22294.55|22214.55|22292.88|22212.88|10
1735322080000|2024-12-27 17:54:40|22293.15|22213.15|22293.93|22213.93|22296.36|22216.36|22292.13|22212.13|9
1735322090000|2024-12-27 17:54:50|22292.67|22212.67|22288.87|22208.87|22292.67|22212.67|22288.82|22208.82|9
1735322100000|2024-12-27 17:55:00|22288.82|22208.82|22284.32|22204.32|22288.82|22208.82|22284.32|22204.32|9
1735322110000|2024-12-27 17:55:10|22284.37|22204.37|22279.29|22199.29|22284.37|22204.37|22279.07|22199.07|10
1735322120000|2024-12-27 17:55:20|22278.26|22198.26|22277.12|22197.12|22278.26|22198.26|22275.58|22195.58|10
1735322130000|2024-12-27 17:55:30|22276.35|22196.35|22275.21|22195.21|22277.02|22197.02|22275.21|22195.21|10
1735322140000|2024-12-27 17:55:40|22275.27|22195.27|22276.14|22196.14|22276.98|22196.98|22274.38|22194.38|10
1735322150000|2024-12-27 17:55:50|22275.71|22195.71|22271.55|22191.55|22275.71|22195.71|22271.44|22191.44|10
1735322160000|2024-12-27 17:56:00|22272.11|22192.11|22277.11|22197.11|22277.11|22197.11|22271.15|22191.15|10
1735322170000|2024-12-27 17:56:10|22276.89|22196.89|22277.44|22197.44|22277.48|22197.48|22276.23|22196.23|10
1735322180000|2024-12-27 17:56:20|22278.7|22198.7|22283.33|22203.33|22283.33|22203.33|22278.7|22198.7|10
1735322190000|2024-12-27 17:56:30|22283.05|22203.05|22291.58|22211.58|22291.8|22211.8|22283.05|22203.05|10
1735322200000|2024-12-27 17:56:40|22291.84|22211.84|22291.98|22211.98|22291.99|22211.99|22291.4|22211.4|10
1735322210000|2024-12-27 17:56:50|22292.01|22212.01|22293.11|22213.11|22293.11|22213.11|22291.94|22211.94|10
1735322220000|2024-12-27 17:57:00|22293.42|22213.42|22294.62|22214.62|22294.62|22214.62|22292.9|22212.9|10
1735322230000|2024-12-27 17:57:10|22294.73|22214.73|22299.9|22219.9|22299.9|22219.9|22294.73|22214.73|10
1735322240000|2024-12-27 17:57:20|22300.61|22220.61|22302.13|22222.13|22302.13|22222.13|22300.05|22220.05|10
1735322250000|2024-12-27 17:57:30|22301.92|22221.92|22301.43|22221.43|22302.58|22222.58|22301.24|22221.24|10
1735322260000|2024-12-27 17:57:40|22301.29|22221.29|22303.44|22223.44|22303.44|22223.44|22301.29|22221.29|10
1735322270000|2024-12-27 17:57:50|22303.16|22223.16|22302.1|22222.1|22305.44|22225.44|22302|22222|10
1735322280000|2024-12-27 17:58:00|22300.13|22220.13|22310.9|22230.9|22311.06|22231.06|22299.9|22219.9|10
1735322290000|2024-12-27 17:58:10|22310.27|22230.27|22309.99|22229.99|22310.29|22230.29|22309.76|22229.76|10
1735322300000|2024-12-27 17:58:20|22310.13|22230.13|22309.91|22229.91|22310.33|22230.33|22309.26|22229.26|10
1735322310000|2024-12-27 17:58:30|22310.11|22230.11|22312.22|22232.22|22312.24|22232.24|22310.11|22230.11|10
1735322320000|2024-12-27 17:58:40|22312.63|22232.63|22312.51|22232.51|22312.65|22232.65|22311.33|22231.33|10
1735322330000|2024-12-27 17:58:50|22312.35|22232.35|22313.06|22233.06|22313.06|22233.06|22311.18|22231.18|10
1735322340000|2024-12-27 17:59:00|22312.37|22232.37|22313.51|22233.51|22313.51|22233.51|22312.19|22232.19|10
1735322350000|2024-12-27 17:59:10|22313.55|22233.55|22316.44|22236.44|22316.54|22236.54|22313.55|22233.55|9
1735322360000|2024-12-27 17:59:20|22315.95|22235.95|22321.28|22241.28|22321.28|22241.28|22315.95|22235.95|10
1735322370000|2024-12-27 17:59:30|22321.93|22241.93|22328.65|22248.65|22328.65|22248.65|22321.93|22241.93|10
1735322380000|2024-12-27 17:59:40|22328.84|22248.84|22329.67|22249.67|22329.79|22249.79|22328.58|22248.58|10
1735322390000|2024-12-27 17:59:50|22329.13|22249.13|22324.08|22244.08|22329.13|22249.13|22323.13|22243.13|10
1735322400000|2024-12-27 18:00:00|22323.91|22243.91|22323.56|22243.56|22324.7|22244.7|22322.65|22242.65|10
1735322410000|2024-12-27 18:00:10|22323.03|22243.03|22320.12|22240.12|22323.03|22243.03|22320.12|22240.12|10
1735322420000|2024-12-27 18:00:20|22320.25|22240.25|22312.51|22232.51|22321.11|22241.11|22311.99|22231.99|10
1735322430000|2024-12-27 18:00:30|22311.98|22231.98|22311.58|22231.58|22317.37|22237.37|22311.58|22231.58|10
1735322440000|2024-12-27 18:00:40|22310.74|22230.74|22311.38|22231.38|22312.16|22232.16|22310.74|22230.74|10
1735322450000|2024-12-27 18:00:50|22310.67|22230.67|22312.78|22232.78|22312.94|22232.94|22310.07|22230.07|10
1735322460000|2024-12-27 18:01:00|22313.14|22233.14|22317.44|22237.44|22317.44|22237.44|22313.14|22233.14|10
1735322470000|2024-12-27 18:01:10|22317.56|22237.56|22322.57|22242.57|22322.77|22242.77|22317.56|22237.56|9
1735322480000|2024-12-27 18:01:20|22323.23|22243.23|22322.66|22242.66|22323.97|22243.97|22322.66|22242.66|10
1735322490000|2024-12-27 18:01:30|22322.23|22242.23|22319.68|22239.68|22322.23|22242.23|22319.28|22239.28|10
1735322500000|2024-12-27 18:01:40|22319.63|22239.63|22327.94|22247.94|22327.95|22247.95|22319.51|22239.51|10
1735322510000|2024-12-27 18:01:50|22327.9|22247.9|22320.95|22240.95|22327.9|22247.9|22320.95|22240.95|10
1735322520000|2024-12-27 18:02:00|22320.87|22240.87|22316.84|22236.84|22320.87|22240.87|22316.83|22236.83|10
1735322530000|2024-12-27 18:02:10|22316.92|22236.92|22313.96|22233.96|22316.92|22236.92|22313.96|22233.96|10
1735322540000|2024-12-27 18:02:20|22313.38|22233.38|22308.1|22228.1|22313.38|22233.38|22308.1|22228.1|10
1735322550000|2024-12-27 18:02:30|22307.87|22227.87|22306.73|22226.73|22307.87|22227.87|22302.92|22222.92|10
1735322560000|2024-12-27 18:02:40|22306.39|22226.39|22304.03|22224.03|22306.39|22226.39|22304.03|22224.03|10
1735322570000|2024-12-27 18:02:50|22304.12|22224.12|22295.86|22215.86|22304.18|22224.18|22295.82|22215.82|10
1735322580000|2024-12-27 18:03:00|22295.83|22215.83|22298.76|22218.76|22298.76|22218.76|22295.73|22215.73|10
1735322590000|2024-12-27 18:03:10|22299.51|22219.51|22301.36|22221.36|22301.36|22221.36|22299.51|22219.51|10
1735322600000|2024-12-27 18:03:20|22301.44|22221.44|22302.18|22222.18|22303.13|22223.13|22301.44|22221.44|10
1735322610000|2024-12-27 18:03:30|22302.44|22222.44|22301.4|22221.4|22302.78|22222.78|22301.4|22221.4|10
1735322620000|2024-12-27 18:03:40|22301.01|22221.01|22302.07|22222.07|22302.07|22222.07|22299.88|22219.88|10
1735322630000|2024-12-27 18:03:50|22301.93|22221.93|22300.37|22220.37|22301.93|22221.93|22300.37|22220.37|9
1735322640000|2024-12-27 18:04:00|22300.5|22220.5|22301.65|22221.65|22302.05|22222.05|22300.5|22220.5|10
1735322650000|2024-12-27 18:04:10|22301.73|22221.73|22306.5|22226.5|22306.5|22226.5|22301.44|22221.44|10
1735322660000|2024-12-27 18:04:20|22306.12|22226.12|22310|22230|22310.26|22230.26|22306.12|22226.12|10
1735322670000|2024-12-27 18:04:30|22310.27|22230.27|22310.26|22230.26|22311|22231|22309.77|22229.77|10
1735322680000|2024-12-27 18:04:40|22310.2|22230.2|22311.82|22231.82|22311.82|22231.82|22310.2|22230.2|10
1735322690000|2024-12-27 18:04:50|22311.84|22231.84|22314.02|22234.02|22314.02|22234.02|22311.84|22231.84|9
1735322700000|2024-12-27 18:05:00|22313.61|22233.61|22312.74|22232.74|22313.61|22233.61|22311.18|22231.18|9
1735322710000|2024-12-27 18:05:10|22313.06|22233.06|22316.23|22236.23|22317.46|22237.46|22313.06|22233.06|10
1735322720000|2024-12-27 18:05:20|22317.65|22237.65|22319.69|22239.69|22319.69|22239.69|22317.27|22237.27|10
1735322730000|2024-12-27 18:05:30|22320.47|22240.47|22319.05|22239.05|22321.72|22241.72|22319.05|22239.05|10
1735322740000|2024-12-27 18:05:40|22319.3|22239.3|22316.23|22236.23|22319.3|22239.3|22316.23|22236.23|10
1735322750000|2024-12-27 18:05:50|22316.53|22236.53|22310.71|22230.71|22316.53|22236.53|22310.21|22230.21|10
1735322760000|2024-12-27 18:06:00|22310.45|22230.45|22308.3|22228.3|22310.45|22230.45|22308.3|22228.3|10
1735322770000|2024-12-27 18:06:10|22308.22|22228.22|22302.83|22222.83|22308.22|22228.22|22302.83|22222.83|10
1735322780000|2024-12-27 18:06:20|22302.9|22222.9|22301.7|22221.7|22302.9|22222.9|22301.67|22221.67|10
1735322790000|2024-12-27 18:06:30|22301.07|22221.07|22302.6|22222.6|22302.6|22222.6|22300.33|22220.33|10
1735322800000|2024-12-27 18:06:40|22302.46|22222.46|22300.11|22220.11|22303.52|22223.52|22300.11|22220.11|10
1735322810000|2024-12-27 18:06:50|22300.07|22220.07|22298.27|22218.27|22300.09|22220.09|22298.25|22218.25|10
1735322820000|2024-12-27 18:07:00|22298.06|22218.06|22298.17|22218.17|22298.7|22218.7|22296.6|22216.6|10
1735322830000|2024-12-27 18:07:10|22297.82|22217.82|22295.42|22215.42|22297.82|22217.82|22295.03|22215.03|9
1735322840000|2024-12-27 18:07:20|22295.17|22215.17|22291.81|22211.81|22295.45|22215.45|22291.81|22211.81|10
1735322850000|2024-12-27 18:07:30|22291.93|22211.93|22287.29|22207.29|22291.93|22211.93|22287.29|22207.29|10
1735322860000|2024-12-27 18:07:40|22286.43|22206.43|22278.26|22198.26|22286.43|22206.43|22278.26|22198.26|10
1735322870000|2024-12-27 18:07:50|22278.35|22198.35|22276.37|22196.37|22278.37|22198.37|22275.94|22195.94|9
1735322880000|2024-12-27 18:08:00|22276.36|22196.36|22279.19|22199.19|22279.19|22199.19|22276.36|22196.36|10
1735322890000|2024-12-27 18:08:10|22279.43|22199.43|22285.28|22205.28|22285.28|22205.28|22279.43|22199.43|10
1735322900000|2024-12-27 18:08:20|22285.66|22205.66|22289.77|22209.77|22289.77|22209.77|22285.66|22205.66|10
1735322910000|2024-12-27 18:08:30|22290.35|22210.35|22292.26|22212.26|22292.26|22212.26|22289.2|22209.2|9
1735322920000|2024-12-27 18:08:40|22293.18|22213.18|22290.01|22210.01|22293.68|22213.68|22290.01|22210.01|10
1735322930000|2024-12-27 18:08:50|22289.71|22209.71|22290.13|22210.13|22292.15|22212.15|22289.71|22209.71|9
1735322940000|2024-12-27 18:09:00|22288.57|22208.57|22292.1|22212.1|22295.1|22215.1|22288.23|22208.23|10
1735322950000|2024-12-27 18:09:10|22293.19|22213.19|22298.2|22218.2|22298.2|22218.2|22293.19|22213.19|10
1735322960000|2024-12-27 18:09:20|22298.43|22218.43|22300.93|22220.93|22300.93|22220.93|22298.05|22218.05|10
1735322970000|2024-12-27 18:09:30|22302.38|22222.38|22304.93|22224.93|22304.93|22224.93|22302.38|22222.38|10
1735322980000|2024-12-27 18:09:40|22305.06|22225.06|22312.65|22232.65|22312.65|22232.65|22305.06|22225.06|10
1735322990000|2024-12-27 18:09:50|22312.55|22232.55|22311.2|22231.2|22316.23|22236.23|22311.2|22231.2|10
1735323000000|2024-12-27 18:10:00|22310.84|22230.84|22316.44|22236.44|22316.44|22236.44|22310.48|22230.48|10
1735323010000|2024-12-27 18:10:10|22316.9|22236.9|22320.88|22240.88|22320.88|22240.88|22316.9|22236.9|9
1735323020000|2024-12-27 18:10:20|22325.2|22245.2|22335.43|22255.43|22335.43|22255.43|22325.2|22245.2|10
1735323030000|2024-12-27 18:10:30|22335.49|22255.49|22333.99|22253.99|22335.85|22255.85|22333.55|22253.55|10
1735323040000|2024-12-27 18:10:40|22334.4|22254.4|22332.58|22252.58|22334.92|22254.92|22332.58|22252.58|10
1735323050000|2024-12-27 18:10:50|22332.67|22252.67|22329.91|22249.91|22332.83|22252.83|22329.91|22249.91|10
1735323060000|2024-12-27 18:11:00|22329.94|22249.94|22330.63|22250.63|22331.23|22251.23|22329.94|22249.94|10
1735323070000|2024-12-27 18:11:10|22330.27|22250.27|22330.09|22250.09|22330.27|22250.27|22329.04|22249.04|10
1735323080000|2024-12-27 18:11:20|22330.56|22250.56|22331.4|22251.4|22333.07|22253.07|22330.56|22250.56|10
1735323090000|2024-12-27 18:11:30|22330.81|22250.81|22328.75|22248.75|22330.81|22250.81|22328.22|22248.22|10
1735323100000|2024-12-27 18:11:40|22328.57|22248.57|22325.42|22245.42|22328.76|22248.76|22325.42|22245.42|10
1735323110000|2024-12-27 18:11:50|22324.39|22244.39|22320.97|22240.97|22324.39|22244.39|22320.97|22240.97|9
1735323120000|2024-12-27 18:12:00|22320.72|22240.72|22318.75|22238.75|22320.72|22240.72|22318.75|22238.75|10
1735323130000|2024-12-27 18:12:10|22319.15|22239.15|22321|22241|22321|22241|22319.15|22239.15|10
1735323140000|2024-12-27 18:12:20|22320.98|22240.98|22320.62|22240.62|22321.35|22241.35|22320.62|22240.62|8
1735323150000|2024-12-27 18:12:30|22320.63|22240.63|22322.42|22242.42|22322.42|22242.42|22320.63|22240.63|10
1735323160000|2024-12-27 18:12:40|22322.57|22242.57|22323|22243|22323.6|22243.6|22322.53|22242.53|10
1735323170000|2024-12-27 18:12:50|22322.66|22242.66|22319.88|22239.88|22322.66|22242.66|22319.81|22239.81|10
1735323180000|2024-12-27 18:13:00|22319.48|22239.48|22318.96|22238.96|22319.48|22239.48|22317.09|22237.09|10
1735323190000|2024-12-27 18:13:10|22319.15|22239.15|22316.98|22236.98|22319.34|22239.34|22316.38|22236.38|10
1735323200000|2024-12-27 18:13:20|22317.22|22237.22|22320.12|22240.12|22320.12|22240.12|22317.22|22237.22|10
1735323210000|2024-12-27 18:13:30|22320.19|22240.19|22321|22241|22321|22241|22319.75|22239.75|10
1735323220000|2024-12-27 18:13:40|22320.9|22240.9|22322.6|22242.6|22322.6|22242.6|22320.9|22240.9|10
1735323230000|2024-12-27 18:13:50|22322.35|22242.35|22320.27|22240.27|22322.35|22242.35|22320.21|22240.21|10
1735323240000|2024-12-27 18:14:00|22321.07|22241.07|22320.96|22240.96|22321.34|22241.34|22320.48|22240.48|10
1735323250000|2024-12-27 18:14:10|22321.26|22241.26|22321.99|22241.99|22321.99|22241.99|22321.15|22241.15|10
1735323260000|2024-12-27 18:14:20|22322.89|22242.89|22323.9|22243.9|22324.16|22244.16|22322.89|22242.89|10
1735323270000|2024-12-27 18:14:30|22323.99|22243.99|22323.83|22243.83|22324.39|22244.39|22323.49|22243.49|10
1735323280000|2024-12-27 18:14:40|22323.78|22243.78|22324.77|22244.77|22324.77|22244.77|22323.58|22243.58|10
1735323290000|2024-12-27 18:14:50|22325.64|22245.64|22326.2|22246.2|22327.74|22247.74|22325.64|22245.64|10
1735323300000|2024-12-27 18:15:00|22326.44|22246.44|22327.05|22247.05|22327.05|22247.05|22325.64|22245.64|10
1735323310000|2024-12-27 18:15:10|22327.17|22247.17|22330.28|22250.28|22330.28|22250.28|22327.17|22247.17|10
1735323320000|2024-12-27 18:15:20|22330.37|22250.37|22331.27|22251.27|22332.53|22252.53|22330.37|22250.37|10
1735323330000|2024-12-27 18:15:30|22332.06|22252.06|22335.49|22255.49|22335.59|22255.59|22332.06|22252.06|10
1735323340000|2024-12-27 18:15:40|22334.47|22254.47|22334.05|22254.05|22335.59|22255.59|22333.84|22253.84|9
1735323350000|2024-12-27 18:15:50|22334.91|22254.91|22335.23|22255.23|22336.54|22256.54|22334.74|22254.74|10
1735323360000|2024-12-27 18:16:00|22335.25|22255.25|22334.72|22254.72|22335.47|22255.47|22334.43|22254.43|10
1735323370000|2024-12-27 18:16:10|22335.03|22255.03|22337.16|22257.16|22337.47|22257.47|22335.03|22255.03|10
1735323380000|2024-12-27 18:16:20|22337.21|22257.21|22337.32|22257.32|22338|22258|22337.21|22257.21|10
1735323390000|2024-12-27 18:16:30|22336.64|22256.64|22338.29|22258.29|22338.29|22258.29|22336.58|22256.58|10
1735323400000|2024-12-27 18:16:40|22338.28|22258.28|22339.79|22259.79|22339.92|22259.92|22338.28|22258.28|9
1735323410000|2024-12-27 18:16:50|22339.53|22259.53|22342.28|22262.28|22342.28|22262.28|22339.53|22259.53|8
1735323420000|2024-12-27 18:17:00|22342.77|22262.77|22345.5|22265.5|22345.5|22265.5|22342.77|22262.77|9
1735323430000|2024-12-27 18:17:10|22345.56|22265.56|22349.26|22269.26|22350.65|22270.65|22345.56|22265.56|10
1735323440000|2024-12-27 18:17:20|22348.53|22268.53|22348.38|22268.38|22349.3|22269.3|22348.01|22268.01|10
1735323450000|2024-12-27 18:17:30|22347.56|22267.56|22348.21|22268.21|22348.99|22268.99|22347.28|22267.28|10
1735323460000|2024-12-27 18:17:40|22347.81|22267.81|22345.87|22265.87|22348.11|22268.11|22345.87|22265.87|10
1735323470000|2024-12-27 18:17:50|22344.94|22264.94|22344.03|22264.03|22344.94|22264.94|22343.98|22263.98|10
1735323480000|2024-12-27 18:18:00|22344.37|22264.37|22347.1|22267.1|22347.1|22267.1|22344.37|22264.37|10
1735323490000|2024-12-27 18:18:10|22347.53|22267.53|22346.8|22266.8|22347.61|22267.61|22346.6|22266.6|10
1735323500000|2024-12-27 18:18:20|22347.43|22267.43|22350.89|22270.89|22350.89|22270.89|22347.43|22267.43|10
1735323510000|2024-12-27 18:18:30|22356.17|22276.17|22358.14|22278.14|22358.43|22278.43|22356.17|22276.17|10
1735323520000|2024-12-27 18:18:40|22358.28|22278.28|22354.28|22274.28|22358.28|22278.28|22354.28|22274.28|10
1735323530000|2024-12-27 18:18:50|22353.57|22273.57|22353.84|22273.84|22353.84|22273.84|22350.09|22270.09|10
1735323540000|2024-12-27 18:19:00|22354.66|22274.66|22358.83|22278.83|22358.97|22278.97|22354.66|22274.66|10
1735323550000|2024-12-27 18:19:10|22358.92|22278.92|22357.16|22277.16|22359.28|22279.28|22357.16|22277.16|10
1735323560000|2024-12-27 18:19:20|22356.45|22276.45|22354.29|22274.29|22356.53|22276.53|22354.29|22274.29|10
1735323570000|2024-12-27 18:19:30|22353.78|22273.78|22356.85|22276.85|22356.85|22276.85|22353.78|22273.78|9
1735323580000|2024-12-27 18:19:40|22356.36|22276.36|22357.84|22277.84|22357.84|22277.84|22356.1|22276.1|9
1735323590000|2024-12-27 18:19:50|22358.21|22278.21|22359.11|22279.11|22359.26|22279.26|22357.8|22277.8|10
1735323600000|2024-12-27 18:20:00|22358.94|22278.94|22359.19|22279.19|22359.42|22279.42|22358.11|22278.11|10
1735323610000|2024-12-27 18:20:10|22359.4|22279.4|22361.86|22281.86|22361.91|22281.91|22359.4|22279.4|10
1735323620000|2024-12-27 18:20:20|22361.45|22281.45|22364.81|22284.81|22364.81|22284.81|22361.45|22281.45|10
1735323630000|2024-12-27 18:20:30|22366.45|22286.45|22367.84|22287.84|22367.84|22287.84|22365.55|22285.55|10
1735323640000|2024-12-27 18:20:40|22368.44|22288.44|22370.76|22290.76|22371.99|22291.99|22368.44|22288.44|10
1735323650000|2024-12-27 18:20:50|22370.44|22290.44|22367.81|22287.81|22370.44|22290.44|22366.59|22286.59|10
1735323660000|2024-12-27 18:21:00|22367.9|22287.9|22366.54|22286.54|22367.9|22287.9|22366.17|22286.17|9
1735323670000|2024-12-27 18:21:10|22366.49|22286.49|22365.7|22285.7|22366.91|22286.91|22365.64|22285.64|10
1735323680000|2024-12-27 18:21:20|22365.77|22285.77|22364.6|22284.6|22365.85|22285.85|22363.6|22283.6|10
1735323690000|2024-12-27 18:21:30|22365.35|22285.35|22365.57|22285.57|22366.05|22286.05|22365.34|22285.34|9
1735323700000|2024-12-27 18:21:40|22365.69|22285.69|22366.53|22286.53|22366.56|22286.56|22364.81|22284.81|10
1735323710000|2024-12-27 18:21:50|22366.63|22286.63|22364.54|22284.54|22366.63|22286.63|22364.48|22284.48|10
1735323720000|2024-12-27 18:22:00|22364.3|22284.3|22366.59|22286.59|22366.59|22286.59|22364.3|22284.3|9
1735323730000|2024-12-27 18:22:10|22366.9|22286.9|22367.66|22287.66|22367.87|22287.87|22366.9|22286.9|10
1735323740000|2024-12-27 18:22:20|22367.87|22287.87|22367.64|22287.64|22369.32|22289.32|22367.33|22287.33|10
1735323750000|2024-12-27 18:22:30|22367.67|22287.67|22361.67|22281.67|22367.67|22287.67|22361.67|22281.67|9
1735323760000|2024-12-27 18:22:40|22361.52|22281.52|22356.31|22276.31|22361.52|22281.52|22356.28|22276.28|10
1735323770000|2024-12-27 18:22:50|22355.78|22275.78|22351.96|22271.96|22355.78|22275.78|22351.96|22271.96|10
1735323780000|2024-12-27 18:23:00|22352.11|22272.11|22352.86|22272.86|22352.86|22272.86|22352|22272|10
1735323790000|2024-12-27 18:23:10|22353.47|22273.47|22354.53|22274.53|22354.53|22274.53|22353.42|22273.42|10
1735323800000|2024-12-27 18:23:20|22356.02|22276.02|22355.7|22275.7|22357.57|22277.57|22355.4|22275.4|10
1735323810000|2024-12-27 18:23:30|22355.6|22275.6|22356.98|22276.98|22357.44|22277.44|22355.6|22275.6|10
1735323820000|2024-12-27 18:23:40|22357.08|22277.08|22357.4|22277.4|22357.55|22277.55|22357.08|22277.08|10
1735323830000|2024-12-27 18:23:50|22357.3|22277.3|22356.48|22276.48|22357.99|22277.99|22356.38|22276.38|10
1735323840000|2024-12-27 18:24:00|22356.66|22276.66|22355.75|22275.75|22357.64|22277.64|22355.75|22275.75|10
1735323850000|2024-12-27 18:24:10|22355.71|22275.71|22355.46|22275.46|22355.89|22275.89|22355.46|22275.46|9
1735323860000|2024-12-27 18:24:20|22356.44|22276.44|22355.61|22275.61|22356.73|22276.73|22355.61|22275.61|10
1735323870000|2024-12-27 18:24:30|22355.39|22275.39|22357|22277|22357.09|22277.09|22355.39|22275.39|10
1735323880000|2024-12-27 18:24:40|22356.66|22276.66|22359.12|22279.12|22359.37|22279.37|22356.66|22276.66|10
1735323890000|2024-12-27 18:24:50|22359.15|22279.15|22356.97|22276.97|22359.15|22279.15|22356.97|22276.97|9
1735323900000|2024-12-27 18:25:00|22357.57|22277.57|22358.41|22278.41|22358.41|22278.41|22356.86|22276.86|10
1735323910000|2024-12-27 18:25:10|22359.11|22279.11|22359.58|22279.58|22361.77|22281.77|22359.11|22279.11|10
1735323920000|2024-12-27 18:25:20|22360.2|22280.2|22357.13|22277.13|22360.45|22280.45|22356.83|22276.83|10
1735323930000|2024-12-27 18:25:30|22356.81|22276.81|22356.82|22276.82|22357.14|22277.14|22356.55|22276.55|10
1735323940000|2024-12-27 18:25:40|22356.81|22276.81|22356.47|22276.47|22356.82|22276.82|22356.24|22276.24|10
1735323950000|2024-12-27 18:25:50|22356.59|22276.59|22357.21|22277.21|22357.21|22277.21|22356.25|22276.25|8
1735323960000|2024-12-27 18:26:00|22357.88|22277.88|22354.18|22274.18|22357.89|22277.89|22354.18|22274.18|10
1735323970000|2024-12-27 18:26:10|22353.77|22273.77|22351.99|22271.99|22353.77|22273.77|22351.91|22271.91|10
1735323980000|2024-12-27 18:26:20|22351.59|22271.59|22349.68|22269.68|22351.59|22271.59|22349.36|22269.36|10
1735323990000|2024-12-27 18:26:30|22348.36|22268.36|22347.92|22267.92|22348.9|22268.9|22347.89|22267.89|8
1735324000000|2024-12-27 18:26:40|22347.97|22267.97|22344.7|22264.7|22347.97|22267.97|22344.7|22264.7|10
1735324010000|2024-12-27 18:26:50|22344.54|22264.54|22339.89|22259.89|22344.54|22264.54|22339.12|22259.12|10
1735324020000|2024-12-27 18:27:00|22339.73|22259.73|22341.79|22261.79|22341.79|22261.79|22339.37|22259.37|9
1735324030000|2024-12-27 18:27:10|22341.8|22261.8|22347.12|22267.12|22347.12|22267.12|22341.74|22261.74|10
1735324040000|2024-12-27 18:27:20|22346.63|22266.63|22347.24|22267.24|22348|22268|22346.63|22266.63|9
1735324050000|2024-12-27 18:27:30|22347.31|22267.31|22347.76|22267.76|22347.76|22267.76|22346.17|22266.17|10
1735324060000|2024-12-27 18:27:40|22347.95|22267.95|22348.33|22268.33|22348.65|22268.65|22347.95|22267.95|10
1735324070000|2024-12-27 18:27:50|22348.35|22268.35|22349.23|22269.23|22349.23|22269.23|22347.63|22267.63|10
1735324080000|2024-12-27 18:28:00|22349.88|22269.88|22349.81|22269.81|22350.01|22270.01|22348.02|22268.02|10
1735324090000|2024-12-27 18:28:10|22350.13|22270.13|22350.99|22270.99|22350.99|22270.99|22350.13|22270.13|10
1735324100000|2024-12-27 18:28:20|22350.92|22270.92|22352.1|22272.1|22352.1|22272.1|22350.52|22270.52|9
1735324110000|2024-12-27 18:28:30|22352.16|22272.16|22353.79|22273.79|22353.79|22273.79|22352.16|22272.16|9
1735324120000|2024-12-27 18:28:40|22354.62|22274.62|22353.6|22273.6|22354.73|22274.73|22353.6|22273.6|10
1735324130000|2024-12-27 18:28:50|22352.99|22272.99|22352.27|22272.27|22352.99|22272.99|22351.61|22271.61|10
1735324140000|2024-12-27 18:29:00|22352.49|22272.49|22353.99|22273.99|22353.99|22273.99|22352.49|22272.49|9
1735324150000|2024-12-27 18:29:10|22354.51|22274.51|22355.26|22275.26|22355.26|22275.26|22354.51|22274.51|9
1735324160000|2024-12-27 18:29:20|22355.31|22275.31|22355.29|22275.29|22355.49|22275.49|22355.18|22275.18|10
1735324170000|2024-12-27 18:29:30|22355.47|22275.47|22355.97|22275.97|22355.97|22275.97|22355.44|22275.44|8
1735324180000|2024-12-27 18:29:40|22356.54|22276.54|22358.76|22278.76|22358.76|22278.76|22356.54|22276.54|10
1735324190000|2024-12-27 18:29:50|22358.65|22278.65|22359.27|22279.27|22360|22280|22358.65|22278.65|10
1735324200000|2024-12-27 18:30:00|22359.19|22279.19|22358.71|22278.71|22359.49|22279.49|22358.07|22278.07|10
1735324210000|2024-12-27 18:30:10|22358.6|22278.6|22357.91|22277.91|22358.6|22278.6|22357.47|22277.47|9
1735324220000|2024-12-27 18:30:20|22358.12|22278.12|22356.31|22276.31|22358.16|22278.16|22356.18|22276.18|10
1735324230000|2024-12-27 18:30:30|22356.73|22276.73|22361.54|22281.54|22361.54|22281.54|22356.73|22276.73|9
1735324240000|2024-12-27 18:30:40|22361.27|22281.27|22363.94|22283.94|22363.94|22283.94|22361.27|22281.27|9
1735324250000|2024-12-27 18:30:50|22364.83|22284.83|22362.99|22282.99|22364.83|22284.83|22362.99|22282.99|10
1735324260000|2024-12-27 18:31:00|22361.52|22281.52|22362.53|22282.53|22362.53|22282.53|22361.32|22281.32|10
1735324270000|2024-12-27 18:31:10|22362.58|22282.58|22365.52|22285.52|22365.57|22285.57|22362.16|22282.16|10
1735324280000|2024-12-27 18:31:20|22365.65|22285.65|22363.78|22283.78|22365.85|22285.85|22362.94|22282.94|10
1735324290000|2024-12-27 18:31:30|22362.24|22282.24|22361.66|22281.66|22362.24|22282.24|22360.55|22280.55|10
1735324300000|2024-12-27 18:31:40|22361.5|22281.5|22363.99|22283.99|22363.99|22283.99|22360.98|22280.98|10
1735324310000|2024-12-27 18:31:50|22364.28|22284.28|22366.49|22286.49|22367.18|22287.18|22364.28|22284.28|10
1735324320000|2024-12-27 18:32:00|22366.72|22286.72|22368.46|22288.46|22368.46|22288.46|22366.42|22286.42|10
1735324330000|2024-12-27 18:32:10|22367.75|22287.75|22368.46|22288.46|22368.46|22288.46|22367.62|22287.62|10
1735324340000|2024-12-27 18:32:20|22368.87|22288.87|22366.28|22286.28|22369|22289|22366.28|22286.28|10
1735324350000|2024-12-27 18:32:30|22366.31|22286.31|22367.25|22287.25|22367.25|22287.25|22366.29|22286.29|10
1735324360000|2024-12-27 18:32:40|22367.19|22287.19|22367.79|22287.79|22368.26|22288.26|22367.19|22287.19|9
1735324370000|2024-12-27 18:32:50|22367.27|22287.27|22370.37|22290.37|22370.37|22290.37|22367.27|22287.27|10
1735324380000|2024-12-27 18:33:00|22370.05|22290.05|22371.62|22291.62|22372.07|22292.07|22370.05|22290.05|10
1735324390000|2024-12-27 18:33:10|22371.8|22291.8|22370.07|22290.07|22371.8|22291.8|22369.71|22289.71|10
1735324400000|2024-12-27 18:33:20|22370.11|22290.11|22371.24|22291.24|22371.24|22291.24|22369.91|22289.91|10
1735324410000|2024-12-27 18:33:30|22370.13|22290.13|22368.84|22288.84|22370.13|22290.13|22368.12|22288.12|10
1735324420000|2024-12-27 18:33:40|22368.91|22288.91|22370.48|22290.48|22370.48|22290.48|22368.67|22288.67|10
1735324430000|2024-12-27 18:33:50|22370.15|22290.15|22370.82|22290.82|22371.25|22291.25|22369.5|22289.5|10
1735324440000|2024-12-27 18:34:00|22370.27|22290.27|22370.93|22290.93|22370.93|22290.93|22369.28|22289.28|10
1735324450000|2024-12-27 18:34:10|22371.48|22291.48|22370|22290|22372.7|22292.7|22369.83|22289.83|10
1735324460000|2024-12-27 18:34:20|22370.58|22290.58|22367.04|22287.04|22370.9|22290.9|22366.88|22286.88|10
1735324470000|2024-12-27 18:34:30|22366.52|22286.52|22368.27|22288.27|22368.27|22288.27|22365.47|22285.47|10
1735324480000|2024-12-27 18:34:40|22368.53|22288.53|22369.27|22289.27|22369.43|22289.43|22368.53|22288.53|10
1735324490000|2024-12-27 18:34:50|22369.33|22289.33|22370.67|22290.67|22371.18|22291.18|22369.19|22289.19|10
1735324500000|2024-12-27 18:35:00|22371.07|22291.07|22372.53|22292.53|22373.13|22293.13|22371.07|22291.07|10
1735324510000|2024-12-27 18:35:10|22371.99|22291.99|22371.54|22291.54|22372.26|22292.26|22371.27|22291.27|8
1735324520000|2024-12-27 18:35:20|22372|22292|22370.43|22290.43|22373.42|22293.42|22370.43|22290.43|10
1735324530000|2024-12-27 18:35:30|22370.13|22290.13|22370.42|22290.42|22370.75|22290.75|22369.08|22289.08|10
1735324540000|2024-12-27 18:35:40|22370.66|22290.66|22372.31|22292.31|22372.31|22292.31|22370.31|22290.31|10
1735324550000|2024-12-27 18:35:50|22372.44|22292.44|22373.44|22293.44|22373.55|22293.55|22372.44|22292.44|10
1735324560000|2024-12-27 18:36:00|22374.06|22294.06|22384.43|22304.43|22384.43|22304.43|22374.06|22294.06|10
1735324570000|2024-12-27 18:36:10|22384.54|22304.54|22385.81|22305.81|22385.81|22305.81|22384.44|22304.44|10
1735324580000|2024-12-27 18:36:20|22386.35|22306.35|22390.89|22310.89|22390.89|22310.89|22386.35|22306.35|10
1735324590000|2024-12-27 18:36:30|22391.56|22311.56|22395.56|22315.56|22395.56|22315.56|22391.56|22311.56|10
1735324600000|2024-12-27 18:36:40|22398.13|22318.13|22400.8|22320.8|22400.8|22320.8|22398.13|22318.13|10
1735324610000|2024-12-27 18:36:50|22400.95|22320.95|22401.16|22321.16|22401.69|22321.69|22400.95|22320.95|9
1735324620000|2024-12-27 18:37:00|22400.74|22320.74|22402.52|22322.52|22403.36|22323.36|22400.44|22320.44|10
1735324630000|2024-12-27 18:37:10|22402.14|22322.14|22402.52|22322.52|22402.53|22322.53|22401.94|22321.94|9
1735324640000|2024-12-27 18:37:20|22402.62|22322.62|22403.54|22323.54|22403.88|22323.88|22402.62|22322.62|10
1735324650000|2024-12-27 18:37:30|22402.74|22322.74|22403.99|22323.99|22404.06|22324.06|22402.74|22322.74|10
1735324660000|2024-12-27 18:37:40|22404.08|22324.08|22407.17|22327.17|22407.17|22327.17|22404.08|22324.08|10
1735324670000|2024-12-27 18:37:50|22407.22|22327.22|22405.95|22325.95|22407.22|22327.22|22405.95|22325.95|10
1735324680000|2024-12-27 18:38:00|22405.6|22325.6|22404.52|22324.52|22405.6|22325.6|22404.52|22324.52|9
1735324690000|2024-12-27 18:38:10|22404.4|22324.4|22405.39|22325.39|22405.4|22325.4|22404.4|22324.4|10
1735324700000|2024-12-27 18:38:20|22405.2|22325.2|22405.91|22325.91|22406.04|22326.04|22405.2|22325.2|9
1735324710000|2024-12-27 18:38:30|22406|22326|22406.08|22326.08|22406.28|22326.28|22405.89|22325.89|9
1735324720000|2024-12-27 18:38:40|22406.6|22326.6|22407.18|22327.18|22407.18|22327.18|22406.08|22326.08|10
1735324730000|2024-12-27 18:38:50|22407.33|22327.33|22407.59|22327.59|22407.75|22327.75|22406.96|22326.96|9
1735324740000|2024-12-27 18:39:00|22407.01|22327.01|22402.3|22322.3|22407.01|22327.01|22402.19|22322.19|10
1735324750000|2024-12-27 18:39:10|22401.52|22321.52|22401.21|22321.21|22401.54|22321.54|22400.55|22320.55|10
1735324760000|2024-12-27 18:39:20|22401.27|22321.27|22396.91|22316.91|22401.27|22321.27|22396.91|22316.91|10
1735324770000|2024-12-27 18:39:30|22395.18|22315.18|22392.04|22312.04|22395.18|22315.18|22392.04|22312.04|10
1735324780000|2024-12-27 18:39:40|22391.62|22311.62|22392.21|22312.21|22392.46|22312.46|22391.62|22311.62|10
1735324790000|2024-12-27 18:39:50|22392.15|22312.15|22396.68|22316.68|22396.82|22316.82|22392.15|22312.15|10
1735324800000|2024-12-27 18:40:00|22396.42|22316.42|22396.49|22316.49|22396.49|22316.49|22395.23|22315.23|10
1735324810000|2024-12-27 18:40:10|22396.51|22316.51|22396.69|22316.69|22396.99|22316.99|22396.51|22316.51|10
1735324820000|2024-12-27 18:40:20|22397.33|22317.33|22398.16|22318.16|22398.16|22318.16|22396.96|22316.96|10
1735324830000|2024-12-27 18:40:30|22398.29|22318.29|22401.47|22321.47|22401.47|22321.47|22398.29|22318.29|10
1735324840000|2024-12-27 18:40:40|22402.03|22322.03|22403.72|22323.72|22403.72|22323.72|22402.03|22322.03|10
1735324850000|2024-12-27 18:40:50|22403.53|22323.53|22403.24|22323.24|22403.53|22323.53|22402.95|22322.95|10
1735324860000|2024-12-27 18:41:00|22404.15|22324.15|22404.58|22324.58|22404.85|22324.85|22403.95|22323.95|10
1735324870000|2024-12-27 18:41:10|22404.54|22324.54|22405.21|22325.21|22406.34|22326.34|22404.54|22324.54|9
1735324880000|2024-12-27 18:41:20|22405.42|22325.42|22403.35|22323.35|22406.27|22326.27|22403.35|22323.35|10
1735324890000|2024-12-27 18:41:30|22403.43|22323.43|22405.74|22325.74|22405.74|22325.74|22403.43|22323.43|10
1735324900000|2024-12-27 18:41:40|22405.89|22325.89|22403.77|22323.77|22406|22326|22403.77|22323.77|9
1735324910000|2024-12-27 18:41:50|22403.51|22323.51|22402.75|22322.75|22403.51|22323.51|22402.75|22322.75|9
1735324920000|2024-12-27 18:42:00|22402.77|22322.77|22403.77|22323.77|22404.17|22324.17|22402.76|22322.76|10
1735324930000|2024-12-27 18:42:10|22403.72|22323.72|22405.01|22325.01|22405.01|22325.01|22403.58|22323.58|10
1735324940000|2024-12-27 18:42:20|22405.26|22325.26|22407.16|22327.16|22407.16|22327.16|22404.83|22324.83|10
1735324950000|2024-12-27 18:42:30|22407.75|22327.75|22408.19|22328.19|22408.19|22328.19|22407.75|22327.75|9
1735324960000|2024-12-27 18:42:40|22408.44|22328.44|22408.05|22328.05|22408.45|22328.45|22408.01|22328.01|10
1735324970000|2024-12-27 18:42:50|22408.03|22328.03|22409.98|22329.98|22409.99|22329.99|22405.66|22325.66|10
1735324980000|2024-12-27 18:43:00|22409.41|22329.41|22410.04|22330.04|22410.07|22330.07|22409.31|22329.31|9
1735324990000|2024-12-27 18:43:10|22409.94|22329.94|22404.69|22324.69|22409.94|22329.94|22404.69|22324.69|10
1735325000000|2024-12-27 18:43:20|22403.7|22323.7|22401.58|22321.58|22404.09|22324.09|22401.58|22321.58|10
1735325010000|2024-12-27 18:43:30|22396.7|22316.7|22392.11|22312.11|22397.49|22317.49|22392.11|22312.11|10
1735325020000|2024-12-27 18:43:40|22392.02|22312.02|22392.55|22312.55|22392.55|22312.55|22392.02|22312.02|9
1735325030000|2024-12-27 18:43:50|22392.5|22312.5|22393.04|22313.04|22393.04|22313.04|22392.5|22312.5|10
1735325040000|2024-12-27 18:44:00|22393.12|22313.12|22393.75|22313.75|22394.32|22314.32|22392.69|22312.69|10
1735325050000|2024-12-27 18:44:10|22394.82|22314.82|22396.44|22316.44|22396.47|22316.47|22394.82|22314.82|10
1735325060000|2024-12-27 18:44:20|22396.1|22316.1|22395.72|22315.72|22396.21|22316.21|22394.49|22314.49|10
1735325070000|2024-12-27 18:44:30|22395.53|22315.53|22395.41|22315.41|22395.66|22315.66|22395.28|22315.28|9
1735325080000|2024-12-27 18:44:40|22395.33|22315.33|22393.98|22313.98|22395.33|22315.33|22393.77|22313.77|10
1735325090000|2024-12-27 18:44:50|22394.7|22314.7|22394.5|22314.5|22394.96|22314.96|22394.31|22314.31|9
1735325100000|2024-12-27 18:45:00|22394.51|22314.51|22395.56|22315.56|22395.68|22315.68|22394.51|22314.51|10
1735325110000|2024-12-27 18:45:10|22395.69|22315.69|22392.61|22312.61|22395.69|22315.69|22392.61|22312.61|10
1735325120000|2024-12-27 18:45:20|22392.58|22312.58|22390.8|22310.8|22392.58|22312.58|22390.8|22310.8|9
1735325130000|2024-12-27 18:45:30|22390.66|22310.66|22382.41|22302.41|22390.66|22310.66|22382.41|22302.41|10
1735325140000|2024-12-27 18:45:40|22381.43|22301.43|22377.92|22297.92|22381.43|22301.43|22377.92|22297.92|10
1735325150000|2024-12-27 18:45:50|22377.79|22297.79|22377.44|22297.44|22379.62|22299.62|22377.44|22297.44|10
1735325160000|2024-12-27 18:46:00|22376.47|22296.47|22378.3|22298.3|22378.48|22298.48|22376.47|22296.47|10
1735325170000|2024-12-27 18:46:10|22378.06|22298.06|22376.96|22296.96|22378.06|22298.06|22376.69|22296.69|10
1735325180000|2024-12-27 18:46:20|22376.86|22296.86|22378.71|22298.71|22378.71|22298.71|22376.64|22296.64|8
1735325190000|2024-12-27 18:46:30|22379.08|22299.08|22377.52|22297.52|22379.08|22299.08|22377.52|22297.52|9
1735325200000|2024-12-27 18:46:40|22376.64|22296.64|22375.71|22295.71|22376.64|22296.64|22375.52|22295.52|10
1735325210000|2024-12-27 18:46:50|22375.43|22295.43|22374.34|22294.34|22375.43|22295.43|22374.23|22294.23|10
1735325220000|2024-12-27 18:47:00|22373.98|22293.98|22369.28|22289.28|22374.24|22294.24|22369.28|22289.28|9
1735325230000|2024-12-27 18:47:10|22368.15|22288.15|22355.39|22275.39|22368.15|22288.15|22355.39|22275.39|10
1735325240000|2024-12-27 18:47:20|22355.38|22275.38|22352.18|22272.18|22355.38|22275.38|22352.18|22272.18|10
1735325250000|2024-12-27 18:47:30|22352.16|22272.16|22349.69|22269.69|22352.38|22272.38|22349.69|22269.69|9
1735325260000|2024-12-27 18:47:40|22348.06|22268.06|22343.67|22263.67|22348.06|22268.06|22343.66|22263.66|10
1735325270000|2024-12-27 18:47:50|22343.7|22263.7|22342.9|22262.9|22344.09|22264.09|22342.9|22262.9|8
1735325280000|2024-12-27 18:48:00|22342.54|22262.54|22342.74|22262.74|22343|22263|22342.2|22262.2|10
1735325290000|2024-12-27 18:48:10|22342.94|22262.94|22345.24|22265.24|22345.4|22265.4|22342.94|22262.94|10
1735325300000|2024-12-27 18:48:20|22345.19|22265.19|22347.26|22267.26|22347.42|22267.42|22345.19|22265.19|9
1735325310000|2024-12-27 18:48:30|22346.85|22266.85|22346.93|22266.93|22347.42|22267.42|22345|22265|10
1735325320000|2024-12-27 18:48:40|22346.94|22266.94|22348.11|22268.11|22348.11|22268.11|22346.88|22266.88|10
1735325330000|2024-12-27 18:48:50|22348.03|22268.03|22350.06|22270.06|22350.36|22270.36|22348.03|22268.03|10
1735325340000|2024-12-27 18:49:00|22349.6|22269.6|22349.47|22269.47|22350.06|22270.06|22349.47|22269.47|10
1735325350000|2024-12-27 18:49:10|22349.05|22269.05|22349.9|22269.9|22349.9|22269.9|22349.05|22269.05|10
1735325360000|2024-12-27 18:49:20|22349.97|22269.97|22351.98|22271.98|22352.5|22272.5|22349.93|22269.93|10
1735325370000|2024-12-27 18:49:30|22352.07|22272.07|22347.91|22267.91|22352.11|22272.11|22347.66|22267.66|10
1735325380000|2024-12-27 18:49:40|22348.06|22268.06|22349.88|22269.88|22349.95|22269.95|22348.05|22268.05|9
1735325390000|2024-12-27 18:49:50|22349.84|22269.84|22349.25|22269.25|22349.91|22269.91|22349.22|22269.22|10
1735325400000|2024-12-27 18:50:00|22349.26|22269.26|22350.5|22270.5|22350.5|22270.5|22349.26|22269.26|10
1735325410000|2024-12-27 18:50:10|22351.04|22271.04|22350.01|22270.01|22351.04|22271.04|22350.01|22270.01|10
1735325420000|2024-12-27 18:50:20|22349.75|22269.75|22352.65|22272.65|22353.47|22273.47|22349.75|22269.75|10
1735325430000|2024-12-27 18:50:30|22348.39|22268.39|22345.71|22265.71|22349.57|22269.57|22345.71|22265.71|10
1735325440000|2024-12-27 18:50:40|22345.44|22265.44|22346.55|22266.55|22347|22267|22345.27|22265.27|10
1735325450000|2024-12-27 18:50:50|22346.8|22266.8|22349.66|22269.66|22349.66|22269.66|22346.8|22266.8|9
1735325460000|2024-12-27 18:51:00|22349.8|22269.8|22351.31|22271.31|22351.9|22271.9|22349.8|22269.8|10
1735325470000|2024-12-27 18:51:10|22351.55|22271.55|22349.81|22269.81|22351.85|22271.85|22349.81|22269.81|10
1735325480000|2024-12-27 18:51:20|22349.22|22269.22|22347.55|22267.55|22349.22|22269.22|22347.55|22267.55|10
1735325490000|2024-12-27 18:51:30|22347.47|22267.47|22347.73|22267.73|22347.86|22267.86|22347.24|22267.24|9
1735325500000|2024-12-27 18:51:40|22347.43|22267.43|22345.55|22265.55|22347.43|22267.43|22345.55|22265.55|9
1735325510000|2024-12-27 18:51:50|22345.57|22265.57|22346.26|22266.26|22346.26|22266.26|22344.82|22264.82|10
1735325520000|2024-12-27 18:52:00|22346.21|22266.21|22349.28|22269.28|22349.28|22269.28|22346.1|22266.1|10
1735325530000|2024-12-27 18:52:10|22349.73|22269.73|22351.13|22271.13|22351.13|22271.13|22349.73|22269.73|10
1735325540000|2024-12-27 18:52:20|22351.18|22271.18|22352.99|22272.99|22352.99|22272.99|22351.18|22271.18|10
1735325550000|2024-12-27 18:52:30|22352.89|22272.89|22355.14|22275.14|22355.14|22275.14|22352.87|22272.87|10
1735325560000|2024-12-27 18:52:40|22355.25|22275.25|22365.92|22285.92|22365.92|22285.92|22355.25|22275.25|10
1735325570000|2024-12-27 18:52:50|22366.48|22286.48|22367.91|22287.91|22368.37|22288.37|22366.48|22286.48|10
1735325580000|2024-12-27 18:53:00|22368.05|22288.05|22369.22|22289.22|22369.22|22289.22|22368.02|22288.02|10
1735325590000|2024-12-27 18:53:10|22369.86|22289.86|22369.19|22289.19|22369.99|22289.99|22368.53|22288.53|10
1735325600000|2024-12-27 18:53:20|22368.92|22288.92|22370.12|22290.12|22370.16|22290.16|22368.49|22288.49|10
1735325610000|2024-12-27 18:53:30|22370.18|22290.18|22370.49|22290.49|22371.58|22291.58|22370.18|22290.18|10
1735325620000|2024-12-27 18:53:40|22370.15|22290.15|22369.02|22289.02|22370.15|22290.15|22368.77|22288.77|10
1735325630000|2024-12-27 18:53:50|22368.83|22288.83|22368.88|22288.88|22368.98|22288.98|22368.5|22288.5|9
1735325640000|2024-12-27 18:54:00|22368.77|22288.77|22369.31|22289.31|22369.31|22289.31|22368.57|22288.57|10
1735325650000|2024-12-27 18:54:10|22369.4|22289.4|22370.51|22290.51|22370.51|22290.51|22368.94|22288.94|10
1735325660000|2024-12-27 18:54:20|22370.64|22290.64|22370.72|22290.72|22371.85|22291.85|22370.64|22290.64|9
1735325670000|2024-12-27 18:54:30|22370.84|22290.84|22371.29|22291.29|22371.9|22291.9|22370.8|22290.8|10
1735325680000|2024-12-27 18:54:40|22370.93|22290.93|22373.03|22293.03|22373.03|22293.03|22370.93|22290.93|9
1735325690000|2024-12-27 18:54:50|22373.31|22293.31|22377.3|22297.3|22377.61|22297.61|22373.31|22293.31|10
1735325700000|2024-12-27 18:55:00|22377.79|22297.79|22386.13|22306.13|22386.13|22306.13|22377.79|22297.79|10
1735325710000|2024-12-27 18:55:10|22386.68|22306.68|22389.12|22309.12|22389.12|22309.12|22386.68|22306.68|10
1735325720000|2024-12-27 18:55:20|22389.48|22309.48|22388.96|22308.96|22389.48|22309.48|22388.89|22308.89|10
1735325730000|2024-12-27 18:55:30|22389.04|22309.04|22388.6|22308.6|22389.72|22309.72|22388.6|22308.6|10
1735325740000|2024-12-27 18:55:40|22388.73|22308.73|22387.11|22307.11|22389.11|22309.11|22387.11|22307.11|10
1735325750000|2024-12-27 18:55:50|22387.43|22307.43|22385.74|22305.74|22387.43|22307.43|22385.12|22305.12|10
1735325760000|2024-12-27 18:56:00|22385.75|22305.75|22384.25|22304.25|22385.75|22305.75|22384.25|22304.25|9
1735325770000|2024-12-27 18:56:10|22383.42|22303.42|22381.23|22301.23|22383.42|22303.42|22381.23|22301.23|10
1735325780000|2024-12-27 18:56:20|22381.15|22301.15|22388.34|22308.34|22388.34|22308.34|22380|22300|10
1735325790000|2024-12-27 18:56:30|22388.05|22308.05|22389.01|22309.01|22389.23|22309.23|22388.05|22308.05|10
1735325800000|2024-12-27 18:56:40|22389.12|22309.12|22385.98|22305.98|22389.12|22309.12|22385.98|22305.98|10
1735325810000|2024-12-27 18:56:50|22385.96|22305.96|22384.95|22304.95|22386.55|22306.55|22384.86|22304.86|9
1735325820000|2024-12-27 18:57:00|22383.8|22303.8|22384.01|22304.01|22385.01|22305.01|22383.8|22303.8|10
1735325830000|2024-12-27 18:57:10|22383.93|22303.93|22384.03|22304.03|22384.84|22304.84|22383.78|22303.78|10
1735325840000|2024-12-27 18:57:20|22384.11|22304.11|22383.47|22303.47|22384.11|22304.11|22383.47|22303.47|10
1735325850000|2024-12-27 18:57:30|22383.53|22303.53|22382.59|22302.59|22383.55|22303.55|22382.59|22302.59|10
1735325860000|2024-12-27 18:57:40|22382.06|22302.06|22382.07|22302.07|22383.07|22303.07|22381.77|22301.77|10
1735325870000|2024-12-27 18:57:50|22381.68|22301.68|22386.72|22306.72|22386.77|22306.77|22381.68|22301.68|9
1735325880000|2024-12-27 18:58:00|22378.91|22298.91|22380.96|22300.96|22381.35|22301.35|22378.57|22298.57|9
1735325890000|2024-12-27 18:58:10|22380.91|22300.91|22387.36|22307.36|22387.36|22307.36|22380.91|22300.91|10
1735325900000|2024-12-27 18:58:20|22392.95|22312.95|22392.25|22312.25|22393.41|22313.41|22391.88|22311.88|10
1735325910000|2024-12-27 18:58:30|22391.67|22311.67|22392.36|22312.36|22392.36|22312.36|22391.5|22311.5|10
1735325920000|2024-12-27 18:58:40|22392.31|22312.31|22391.86|22311.86|22392.32|22312.32|22391.86|22311.86|9
1735325930000|2024-12-27 18:58:50|22387.74|22307.74|22387.38|22307.38|22388.62|22308.62|22387.38|22307.38|10
1735325940000|2024-12-27 18:59:00|22387.26|22307.26|22390.71|22310.71|22392.75|22312.75|22387.26|22307.26|10
1735325950000|2024-12-27 18:59:10|22390.98|22310.98|22389.54|22309.54|22390.98|22310.98|22389.26|22309.26|10
1735325960000|2024-12-27 18:59:20|22389.33|22309.33|22390.43|22310.43|22390.43|22310.43|22389.2|22309.2|10
1735325970000|2024-12-27 18:59:30|22390.53|22310.53|22390.5|22310.5|22390.55|22310.55|22389.94|22309.94|9
1735325980000|2024-12-27 18:59:40|22390.41|22310.41|22387.56|22307.56|22390.66|22310.66|22387.56|22307.56|10
1735325990000|2024-12-27 18:59:50|22387.76|22307.76|22388.32|22308.32|22388.37|22308.37|22387.62|22307.62|10
1735326000000|2024-12-27 19:00:00|22388.22|22308.22|22388.76|22308.76|22389.94|22309.94|22388.06|22308.06|9
1735326010000|2024-12-27 19:00:10|22388.29|22308.29|22387.66|22307.66|22389.61|22309.61|22387.66|22307.66|10
1735326020000|2024-12-27 19:00:20|22387.38|22307.38|22386.04|22306.04|22387.38|22307.38|22384.25|22304.25|10
1735326030000|2024-12-27 19:00:30|22386.49|22306.49|22385.92|22305.92|22386.8|22306.8|22385.81|22305.81|10
1735326040000|2024-12-27 19:00:40|22385.87|22305.87|22381.76|22301.76|22386.91|22306.91|22381.76|22301.76|10
1735326050000|2024-12-27 19:00:50|22382.1|22302.1|22372.42|22292.42|22382.31|22302.31|22372.42|22292.42|10
1735326060000|2024-12-27 19:01:00|22371.84|22291.84|22374.95|22294.95|22376.49|22296.49|22370.73|22290.73|10
1735326070000|2024-12-27 19:01:10|22374.66|22294.66|22373.09|22293.09|22374.66|22294.66|22373.09|22293.09|10
1735326080000|2024-12-27 19:01:20|22371.83|22291.83|22369.03|22289.03|22372.16|22292.16|22369.03|22289.03|10
1735326090000|2024-12-27 19:01:30|22369.01|22289.01|22360.21|22280.21|22369.01|22289.01|22360.21|22280.21|10
1735326100000|2024-12-27 19:01:40|22360.2|22280.2|22361.65|22281.65|22361.65|22281.65|22360.14|22280.14|10
1735326110000|2024-12-27 19:01:50|22362.14|22282.14|22370.02|22290.02|22370.02|22290.02|22362.14|22282.14|10
1735326120000|2024-12-27 19:02:00|22370|22290|22364.24|22284.24|22371.11|22291.11|22364.09|22284.09|10
1735326130000|2024-12-27 19:02:10|22363.34|22283.34|22362.58|22282.58|22363.34|22283.34|22362.58|22282.58|9
1735326140000|2024-12-27 19:02:20|22362.51|22282.51|22364.03|22284.03|22364.03|22284.03|22362.51|22282.51|9
1735326150000|2024-12-27 19:02:30|22363.41|22283.41|22363.44|22283.44|22363.53|22283.53|22362.64|22282.64|9
1735326160000|2024-12-27 19:02:40|22363.32|22283.32|22369.89|22289.89|22370.11|22290.11|22363.32|22283.32|10
1735326170000|2024-12-27 19:02:50|22369.94|22289.94|22366.4|22286.4|22369.94|22289.94|22366.4|22286.4|10
1735326180000|2024-12-27 19:03:00|22366.3|22286.3|22365.91|22285.91|22366.3|22286.3|22365.34|22285.34|10
1735326190000|2024-12-27 19:03:10|22365.53|22285.53|22364.01|22284.01|22365.53|22285.53|22364.01|22284.01|10
1735326200000|2024-12-27 19:03:20|22363.97|22283.97|22362.18|22282.18|22364.39|22284.39|22362.18|22282.18|9
1735326210000|2024-12-27 19:03:30|22362.22|22282.22|22361.12|22281.12|22362.22|22282.22|22361.12|22281.12|7
1735326220000|2024-12-27 19:03:40|22361.08|22281.08|22359.36|22279.36|22361.08|22281.08|22359.26|22279.26|10
1735326230000|2024-12-27 19:03:50|22359.27|22279.27|22359.66|22279.66|22359.73|22279.73|22359.27|22279.27|10
1735326240000|2024-12-27 19:04:00|22359.71|22279.71|22355.68|22275.68|22359.71|22279.71|22355.39|22275.39|10
1735326250000|2024-12-27 19:04:10|22353.18|22273.18|22344.26|22264.26|22353.18|22273.18|22344.26|22264.26|10
1735326260000|2024-12-27 19:04:20|22344.18|22264.18|22345.3|22265.3|22345.3|22265.3|22344.02|22264.02|10
1735326270000|2024-12-27 19:04:30|22345.23|22265.23|22342.43|22262.43|22345.23|22265.23|22342.43|22262.43|10
1735326280000|2024-12-27 19:04:40|22342.42|22262.42|22343.22|22263.22|22343.22|22263.22|22342.35|22262.35|10
1735326290000|2024-12-27 19:04:50|22343.44|22263.44|22342.64|22262.64|22343.44|22263.44|22342.4|22262.4|10
1735326300000|2024-12-27 19:05:00|22342.83|22262.83|22341.8|22261.8|22343.51|22263.51|22341.01|22261.01|10
1735326310000|2024-12-27 19:05:10|22342.2|22262.2|22342.98|22262.98|22345.41|22265.41|22339.49|22259.49|10
1735326320000|2024-12-27 19:05:20|22342.97|22262.97|22334.61|22254.61|22343.57|22263.57|22334.61|22254.61|10
1735326330000|2024-12-27 19:05:30|22333.65|22253.65|22335.96|22255.96|22335.99|22255.99|22333.03|22253.03|10
1735326340000|2024-12-27 19:05:40|22336.18|22256.18|22341|22261|22341.08|22261.08|22336.18|22256.18|10
1735326350000|2024-12-27 19:05:50|22341.18|22261.18|22345.05|22265.05|22345.05|22265.05|22341.16|22261.16|10
1735326360000|2024-12-27 19:06:00|22345.03|22265.03|22352.05|22272.05|22352.05|22272.05|22344.47|22264.47|9
1735326370000|2024-12-27 19:06:10|22352.29|22272.29|22352.9|22272.9|22352.9|22272.9|22352.29|22272.29|10
1735326380000|2024-12-27 19:06:20|22353|22273|22353.59|22273.59|22353.59|22273.59|22349.01|22269.01|10
1735326390000|2024-12-27 19:06:30|22353.56|22273.56|22357.01|22277.01|22357.01|22277.01|22353.56|22273.56|9
1735326400000|2024-12-27 19:06:40|22357.85|22277.85|22366.33|22286.33|22366.37|22286.37|22357.85|22277.85|10
1735326410000|2024-12-27 19:06:50|22368.17|22288.17|22370.43|22290.43|22370.43|22290.43|22367.84|22287.84|10
1735326420000|2024-12-27 19:07:00|22370.29|22290.29|22370.49|22290.49|22370.49|22290.49|22369.26|22289.26|10
1735326430000|2024-12-27 19:07:10|22370.77|22290.77|22370.89|22290.89|22371.6|22291.6|22370.29|22290.29|9
1735326440000|2024-12-27 19:07:20|22370.92|22290.92|22363.37|22283.37|22370.92|22290.92|22363.37|22283.37|10
1735326450000|2024-12-27 19:07:30|22363.24|22283.24|22363.96|22283.96|22368.82|22288.82|22363.24|22283.24|10
1735326460000|2024-12-27 19:07:40|22363.43|22283.43|22353.01|22273.01|22363.43|22283.43|22353.01|22273.01|10
1735326470000|2024-12-27 19:07:50|22352.58|22272.58|22343.92|22263.92|22352.72|22272.72|22343.85|22263.85|10
1735326480000|2024-12-27 19:08:00|22343.46|22263.46|22345.19|22265.19|22347.73|22267.73|22342.47|22262.47|9
1735326490000|2024-12-27 19:08:10|22345.67|22265.67|22344.4|22264.4|22346.91|22266.91|22344.4|22264.4|10
1735326500000|2024-12-27 19:08:20|22343.68|22263.68|22337.83|22257.83|22343.92|22263.92|22337.83|22257.83|10
1735326510000|2024-12-27 19:08:30|22338.09|22258.09|22335.28|22255.28|22338.09|22258.09|22335.25|22255.25|10
1735326520000|2024-12-27 19:08:40|22333.9|22253.9|22334.19|22254.19|22334.19|22254.19|22333.71|22253.71|9
1735326530000|2024-12-27 19:08:50|22334.59|22254.59|22338.79|22258.79|22338.87|22258.87|22334.59|22254.59|10
1735326540000|2024-12-27 19:09:00|22338.78|22258.78|22335.89|22255.89|22338.78|22258.78|22335.85|22255.85|9
1735326550000|2024-12-27 19:09:10|22335.9|22255.9|22335.82|22255.82|22337.71|22257.71|22335.82|22255.82|9
1735326560000|2024-12-27 19:09:20|22335.77|22255.77|22333.75|22253.75|22335.77|22255.77|22333.68|22253.68|10
1735326570000|2024-12-27 19:09:30|22333.98|22253.98|22335.89|22255.89|22336.24|22256.24|22333.98|22253.98|9
1735326580000|2024-12-27 19:09:40|22336.11|22256.11|22336.69|22256.69|22336.69|22256.69|22335.78|22255.78|10
1735326590000|2024-12-27 19:09:50|22337|22257|22338.79|22258.79|22338.94|22258.94|22337|22257|10
1735326600000|2024-12-27 19:10:00|22338.92|22258.92|22330|22250|22338.92|22258.92|22330|22250|8
1735326610000|2024-12-27 19:10:10|22329.85|22249.85|22330.41|22250.41|22331.29|22251.29|22329.11|22249.11|10
1735326620000|2024-12-27 19:10:20|22331.21|22251.21|22334.34|22254.34|22334.34|22254.34|22331.21|22251.21|10
1735326630000|2024-12-27 19:10:30|22334.1|22254.1|22337.7|22257.7|22337.7|22257.7|22333.24|22253.24|10
1735326640000|2024-12-27 19:10:40|22337.63|22257.63|22334.61|22254.61|22337.63|22257.63|22333.24|22253.24|9
1735326650000|2024-12-27 19:10:50|22334.65|22254.65|22339.21|22259.21|22339.21|22259.21|22334.65|22254.65|10
1735326660000|2024-12-27 19:11:00|22347.89|22267.89|22347.91|22267.91|22348.85|22268.85|22347.7|22267.7|10
1735326670000|2024-12-27 19:11:10|22348.05|22268.05|22348.31|22268.31|22350.83|22270.83|22348.05|22268.05|9
1735326680000|2024-12-27 19:11:20|22348.44|22268.44|22343.28|22263.28|22348.44|22268.44|22343.26|22263.26|10
1735326690000|2024-12-27 19:11:30|22343.26|22263.26|22341.1|22261.1|22343.66|22263.66|22341.1|22261.1|10
1735326700000|2024-12-27 19:11:40|22341.06|22261.06|22337.65|22257.65|22341.06|22261.06|22337.65|22257.65|10
1735326710000|2024-12-27 19:11:50|22337.29|22257.29|22337.29|22257.29|22337.56|22257.56|22336.56|22256.56|10
1735326720000|2024-12-27 19:12:00|22337.18|22257.18|22337.46|22257.46|22337.72|22257.72|22337.18|22257.18|7
1735326730000|2024-12-27 19:12:10|22337.74|22257.74|22336.36|22256.36|22337.74|22257.74|22335.91|22255.91|10
1735326740000|2024-12-27 19:12:20|22336.5|22256.5|22336.93|22256.93|22336.93|22256.93|22336.03|22256.03|10
1735326750000|2024-12-27 19:12:30|22337.42|22257.42|22338.98|22258.98|22338.98|22258.98|22337.42|22257.42|10
1735326760000|2024-12-27 19:12:40|22339.3|22259.3|22345.28|22265.28|22345.28|22265.28|22339.3|22259.3|10
1735326770000|2024-12-27 19:12:50|22345.08|22265.08|22346.2|22266.2|22346.31|22266.31|22345.08|22265.08|10
1735326780000|2024-12-27 19:13:00|22346.16|22266.16|22344.29|22264.29|22346.16|22266.16|22344.29|22264.29|10
1735326790000|2024-12-27 19:13:10|22343.8|22263.8|22342.99|22262.99|22343.8|22263.8|22342.97|22262.97|10
1735326800000|2024-12-27 19:13:20|22342.78|22262.78|22344.02|22264.02|22344.02|22264.02|22342.63|22262.63|10
1735326810000|2024-12-27 19:13:30|22344.36|22264.36|22343.34|22263.34|22344.36|22264.36|22343.24|22263.24|10
1735326820000|2024-12-27 19:13:40|22343.32|22263.32|22344.45|22264.45|22344.57|22264.57|22343.15|22263.15|9
1735326830000|2024-12-27 19:13:50|22345.19|22265.19|22346.11|22266.11|22346.11|22266.11|22344.93|22264.93|9
1735326840000|2024-12-27 19:14:00|22341.09|22261.09|22341.01|22261.01|22341.42|22261.42|22340.97|22260.97|10
1735326850000|2024-12-27 19:14:10|22340.99|22260.99|22341.16|22261.16|22341.45|22261.45|22340.89|22260.89|10
1735326860000|2024-12-27 19:14:20|22341.21|22261.21|22341.28|22261.28|22341.57|22261.57|22341.19|22261.19|10
1735326870000|2024-12-27 19:14:30|22341.31|22261.31|22341.97|22261.97|22341.97|22261.97|22341.22|22261.22|9
1735326880000|2024-12-27 19:14:40|22341.56|22261.56|22342.96|22262.96|22343.05|22263.05|22341.56|22261.56|9
1735326890000|2024-12-27 19:14:50|22342.89|22262.89|22344.87|22264.87|22344.87|22264.87|22342.89|22262.89|10
1735326900000|2024-12-27 19:15:00|22344.82|22264.82|22345.64|22265.64|22346.13|22266.13|22344.55|22264.55|10
1735326910000|2024-12-27 19:15:10|22345.26|22265.26|22343.65|22263.65|22345.26|22265.26|22343.65|22263.65|10
1735326920000|2024-12-27 19:15:20|22343.44|22263.44|22342.62|22262.62|22343.5|22263.5|22342.34|22262.34|10
1735326930000|2024-12-27 19:15:30|22342.13|22262.13|22340.12|22260.12|22342.13|22262.13|22339.73|22259.73|10
1735326940000|2024-12-27 19:15:40|22340.46|22260.46|22340.3|22260.3|22341.18|22261.18|22340.21|22260.21|10
1735326950000|2024-12-27 19:15:50|22340.12|22260.12|22334.95|22254.95|22340.12|22260.12|22334.95|22254.95|9
1735326960000|2024-12-27 19:16:00|22335.33|22255.33|22333.32|22253.32|22335.82|22255.82|22333.32|22253.32|10
1735326970000|2024-12-27 19:16:10|22332.45|22252.45|22329.08|22249.08|22332.45|22252.45|22329.08|22249.08|10
1735326980000|2024-12-27 19:16:20|22329.27|22249.27|22328.56|22248.56|22329.62|22249.62|22328.56|22248.56|9
1735326990000|2024-12-27 19:16:30|22328.55|22248.55|22322.47|22242.47|22328.55|22248.55|22322.47|22242.47|9
1735327000000|2024-12-27 19:16:40|22321.84|22241.84|22315.84|22235.84|22321.84|22241.84|22315.84|22235.84|10
1735327010000|2024-12-27 19:16:50|22315.81|22235.81|22318.25|22238.25|22318.25|22238.25|22315.48|22235.48|10
1735327020000|2024-12-27 19:17:00|22318.27|22238.27|22320.95|22240.95|22320.95|22240.95|22318.27|22238.27|9
1735327030000|2024-12-27 19:17:10|22321.21|22241.21|22322.01|22242.01|22322.47|22242.47|22321.21|22241.21|10
1735327040000|2024-12-27 19:17:20|22322.59|22242.59|22317.95|22237.95|22322.82|22242.82|22317.95|22237.95|10
1735327050000|2024-12-27 19:17:30|22318.31|22238.31|22321.74|22241.74|22321.74|22241.74|22318.31|22238.31|10
1735327060000|2024-12-27 19:17:40|22321.8|22241.8|22320.3|22240.3|22321.8|22241.8|22319.31|22239.31|9
1735327070000|2024-12-27 19:17:50|22322.02|22242.02|22323.29|22243.29|22323.69|22243.69|22322.02|22242.02|10
1735327080000|2024-12-27 19:18:00|22323.44|22243.44|22319.99|22239.99|22324.23|22244.23|22319.99|22239.99|10
1735327090000|2024-12-27 19:18:10|22318.78|22238.78|22317.92|22237.92|22318.78|22238.78|22317.03|22237.03|10
1735327100000|2024-12-27 19:18:20|22318.12|22238.12|22315.1|22235.1|22318.12|22238.12|22315.1|22235.1|10
1735327110000|2024-12-27 19:18:30|22314.76|22234.76|22315.29|22235.29|22315.36|22235.36|22314.56|22234.56|9
1735327120000|2024-12-27 19:18:40|22314.87|22234.87|22320.48|22240.48|22320.48|22240.48|22314.87|22234.87|10
1735327130000|2024-12-27 19:18:50|22320.68|22240.68|22323.01|22243.01|22323.01|22243.01|22320.64|22240.64|10
1735327140000|2024-12-27 19:19:00|22323.37|22243.37|22322.78|22242.78|22323.96|22243.96|22322.78|22242.78|10
1735327150000|2024-12-27 19:19:10|22322.87|22242.87|22321.9|22241.9|22323.1|22243.1|22321.9|22241.9|10
1735327160000|2024-12-27 19:19:20|22321.33|22241.33|22326.89|22246.89|22327.25|22247.25|22320.18|22240.18|10
1735327170000|2024-12-27 19:19:30|22326.93|22246.93|22326.53|22246.53|22326.93|22246.93|22326.25|22246.25|9
1735327180000|2024-12-27 19:19:40|22320.27|22240.27|22321.53|22241.53|22321.53|22241.53|22320.27|22240.27|10
1735327190000|2024-12-27 19:19:50|22321.47|22241.47|22320.55|22240.55|22321.57|22241.57|22320.55|22240.55|9
1735327200000|2024-12-27 19:20:00|22320.56|22240.56|22319.89|22239.89|22320.56|22240.56|22319.71|22239.71|10
1735327210000|2024-12-27 19:20:10|22320.61|22240.61|22320.65|22240.65|22320.65|22240.65|22319.02|22239.02|10
1735327220000|2024-12-27 19:20:20|22321.59|22241.59|22324.63|22244.63|22325.2|22245.2|22321.59|22241.59|10
1735327230000|2024-12-27 19:20:30|22324.65|22244.65|22328.12|22248.12|22328.13|22248.13|22324.65|22244.65|10
1735327240000|2024-12-27 19:20:40|22328.27|22248.27|22332.37|22252.37|22332.48|22252.48|22328.27|22248.27|9
1735327250000|2024-12-27 19:20:50|22332.38|22252.38|22332.76|22252.76|22333.41|22253.41|22332.33|22252.33|9
1735327260000|2024-12-27 19:21:00|22332.57|22252.57|22332.05|22252.05|22332.57|22252.57|22332.04|22252.04|9
1735327270000|2024-12-27 19:21:10|22331.25|22251.25|22330.04|22250.04|22331.25|22251.25|22329.25|22249.25|10
1735327280000|2024-12-27 19:21:20|22330.19|22250.19|22330.23|22250.23|22331.51|22251.51|22330.19|22250.19|10
1735327290000|2024-12-27 19:21:30|22329.97|22249.97|22328.56|22248.56|22329.97|22249.97|22328.56|22248.56|10
1735327300000|2024-12-27 19:21:40|22328.51|22248.51|22327.51|22247.51|22329.45|22249.45|22327.51|22247.51|10
1735327310000|2024-12-27 19:21:50|22326.52|22246.52|22325.28|22245.28|22326.52|22246.52|22325.28|22245.28|8
1735327320000|2024-12-27 19:22:00|22325.36|22245.36|22325.85|22245.85|22326.23|22246.23|22325.33|22245.33|9
1735327330000|2024-12-27 19:22:10|22325.24|22245.24|22327.21|22247.21|22327.21|22247.21|22325.13|22245.13|10
1735327340000|2024-12-27 19:22:20|22326.78|22246.78|22328.18|22248.18|22328.24|22248.24|22326.71|22246.71|10
1735327350000|2024-12-27 19:22:30|22328.29|22248.29|22329.74|22249.74|22330.18|22250.18|22328.29|22248.29|9
1735327360000|2024-12-27 19:22:40|22329.15|22249.15|22328.38|22248.38|22329.56|22249.56|22328.38|22248.38|9
1735327370000|2024-12-27 19:22:50|22328.73|22248.73|22328.06|22248.06|22329.37|22249.37|22328.02|22248.02|10
1735327380000|2024-12-27 19:23:00|22327.46|22247.46|22325.98|22245.98|22327.46|22247.46|22325.86|22245.86|9
1735327390000|2024-12-27 19:23:10|22325.41|22245.41|22325.35|22245.35|22325.55|22245.55|22324.61|22244.61|10
1735327400000|2024-12-27 19:23:20|22325.61|22245.61|22324.59|22244.59|22326.02|22246.02|22324.59|22244.59|9
1735327410000|2024-12-27 19:23:30|22324.62|22244.62|22321.95|22241.95|22324.62|22244.62|22321.91|22241.91|10
1735327420000|2024-12-27 19:23:40|22322.97|22242.97|22320.77|22240.77|22322.97|22242.97|22320.77|22240.77|10
1735327430000|2024-12-27 19:23:50|22320.66|22240.66|22317.72|22237.72|22320.66|22240.66|22317.72|22237.72|10
1735327440000|2024-12-27 19:24:00|22317.04|22237.04|22315.61|22235.61|22317.04|22237.04|22315.11|22235.11|10
1735327450000|2024-12-27 19:24:10|22315.71|22235.71|22316.52|22236.52|22316.55|22236.55|22315.71|22235.71|10
1735327460000|2024-12-27 19:24:20|22316.71|22236.71|22316.48|22236.48|22316.71|22236.71|22315.32|22235.32|10
1735327470000|2024-12-27 19:24:30|22316.31|22236.31|22316.52|22236.52|22316.52|22236.52|22315.72|22235.72|10
1735327480000|2024-12-27 19:24:40|22318.59|22238.59|22320.54|22240.54|22320.95|22240.95|22318.59|22238.59|10
1735327490000|2024-12-27 19:24:50|22320.83|22240.83|22323.16|22243.16|22323.16|22243.16|22320.83|22240.83|10
1735327500000|2024-12-27 19:25:00|22323.78|22243.78|22323.41|22243.41|22325.2|22245.2|22323.41|22243.41|10
1735327510000|2024-12-27 19:25:10|22323.15|22243.15|22321.24|22241.24|22323.15|22243.15|22320.86|22240.86|10
1735327520000|2024-12-27 19:25:20|22321.19|22241.19|22320.02|22240.02|22321.43|22241.43|22319.31|22239.31|9
1735327530000|2024-12-27 19:25:30|22319.16|22239.16|22320.03|22240.03|22320.03|22240.03|22319.09|22239.09|10
1735327540000|2024-12-27 19:25:40|22319.67|22239.67|22320.65|22240.65|22320.65|22240.65|22319.43|22239.43|10
1735327550000|2024-12-27 19:25:50|22320.52|22240.52|22320.21|22240.21|22320.52|22240.52|22320.12|22240.12|10
1735327560000|2024-12-27 19:26:00|22320.18|22240.18|22321|22241|22321.04|22241.04|22319.55|22239.55|10
1735327570000|2024-12-27 19:26:10|22320.71|22240.71|22322.16|22242.16|22326.57|22246.57|22320.71|22240.71|10
1735327580000|2024-12-27 19:26:20|22322.31|22242.31|22319.44|22239.44|22322.33|22242.33|22319.44|22239.44|10
1735327590000|2024-12-27 19:26:30|22319.3|22239.3|22322.46|22242.46|22322.46|22242.46|22319.3|22239.3|9
1735327600000|2024-12-27 19:26:40|22322.69|22242.69|22321.87|22241.87|22323.41|22243.41|22321.87|22241.87|9
1735327610000|2024-12-27 19:26:50|22321.79|22241.79|22320.21|22240.21|22321.79|22241.79|22320.21|22240.21|9
1735327620000|2024-12-27 19:27:00|22320.28|22240.28|22318.36|22238.36|22321.02|22241.02|22318.36|22238.36|10
1735327630000|2024-12-27 19:27:10|22317.99|22237.99|22315.31|22235.31|22317.99|22237.99|22315.31|22235.31|10
1735327640000|2024-12-27 19:27:20|22315.2|22235.2|22310.37|22230.37|22315.2|22235.2|22310.37|22230.37|10
1735327650000|2024-12-27 19:27:30|22310.31|22230.31|22311.88|22231.88|22311.89|22231.89|22309.71|22229.71|10
1735327660000|2024-12-27 19:27:40|22311.95|22231.95|22311.75|22231.75|22313.21|22233.21|22311.49|22231.49|10
1735327670000|2024-12-27 19:27:50|22311.7|22231.7|22310.77|22230.77|22312.34|22232.34|22310.65|22230.65|8
1735327680000|2024-12-27 19:28:00|22310.55|22230.55|22311.86|22231.86|22312.12|22232.12|22310.25|22230.25|10
1735327690000|2024-12-27 19:28:10|22311.87|22231.87|22316.15|22236.15|22316.17|22236.17|22311.84|22231.84|9
1735327700000|2024-12-27 19:28:20|22316.24|22236.24|22316.32|22236.32|22316.32|22236.32|22315.79|22235.79|10
1735327710000|2024-12-27 19:28:30|22316.79|22236.79|22317.01|22237.01|22317.01|22237.01|22316.48|22236.48|8
1735327720000|2024-12-27 19:28:40|22317.39|22237.39|22322.5|22242.5|22322.5|22242.5|22317.35|22237.35|9
1735327730000|2024-12-27 19:28:50|22322.95|22242.95|22321.55|22241.55|22323.08|22243.08|22321.55|22241.55|10
1735327740000|2024-12-27 19:29:00|22321.29|22241.29|22323.17|22243.17|22323.78|22243.78|22318.2|22238.2|10
1735327750000|2024-12-27 19:29:10|22323.15|22243.15|22325.18|22245.18|22325.2|22245.2|22323.15|22243.15|10
1735327760000|2024-12-27 19:29:20|22325.13|22245.13|22322.79|22242.79|22325.13|22245.13|22322.79|22242.79|9
1735327770000|2024-12-27 19:29:30|22322.83|22242.83|22322.84|22242.84|22322.88|22242.88|22322.15|22242.15|10
1735327780000|2024-12-27 19:29:40|22322.85|22242.85|22323.28|22243.28|22323.66|22243.66|22322.85|22242.85|10
1735327790000|2024-12-27 19:29:50|22323.27|22243.27|22323.69|22243.69|22323.82|22243.82|22323.24|22243.24|9
1735327800000|2024-12-27 19:30:00|22324.36|22244.36|22323.71|22243.71|22324.36|22244.36|22322.2|22242.2|10
1735327810000|2024-12-27 19:30:10|22323.57|22243.57|22321.48|22241.48|22323.57|22243.57|22321.23|22241.23|10
1735327820000|2024-12-27 19:30:20|22320.02|22240.02|22318.34|22238.34|22320.02|22240.02|22318.34|22238.34|10
1735327830000|2024-12-27 19:30:30|22317.23|22237.23|22317.7|22237.7|22317.7|22237.7|22315.64|22235.64|9
1735327840000|2024-12-27 19:30:40|22317.63|22237.63|22317.26|22237.26|22317.63|22237.63|22317.12|22237.12|10
1735327850000|2024-12-27 19:30:50|22317.23|22237.23|22317.15|22237.15|22317.23|22237.23|22316.61|22236.61|9
1735327860000|2024-12-27 19:31:00|22310.65|22230.65|22310.12|22230.12|22312.49|22232.49|22310.12|22230.12|10
1735327870000|2024-12-27 19:31:10|22309.87|22229.87|22310.91|22230.91|22310.91|22230.91|22309.85|22229.85|8
1735327880000|2024-12-27 19:31:20|22311.83|22231.83|22314.04|22234.04|22314.04|22234.04|22311.83|22231.83|9
1735327890000|2024-12-27 19:31:30|22314.32|22234.32|22315.9|22235.9|22316.08|22236.08|22314.19|22234.19|10
1735327900000|2024-12-27 19:31:40|22316.2|22236.2|22318.7|22238.7|22318.7|22238.7|22316.06|22236.06|10
1735327910000|2024-12-27 19:31:50|22318.8|22238.8|22315.25|22235.25|22318.8|22238.8|22314.81|22234.81|10
1735327920000|2024-12-27 19:32:00|22315.23|22235.23|22313.01|22233.01|22315.25|22235.25|22312.91|22232.91|10
1735327930000|2024-12-27 19:32:10|22313.06|22233.06|22323.84|22243.84|22323.84|22243.84|22313.06|22233.06|9
1735327940000|2024-12-27 19:32:20|22324.74|22244.74|22326.55|22246.55|22326.9|22246.9|22324.69|22244.69|10
1735327950000|2024-12-27 19:32:30|22326.75|22246.75|22328.55|22248.55|22328.58|22248.58|22326.73|22246.73|9
1735327960000|2024-12-27 19:32:40|22328.66|22248.66|22324.58|22244.58|22330.25|22250.25|22324.58|22244.58|10
1735327970000|2024-12-27 19:32:50|22324.78|22244.78|22325.76|22245.76|22325.76|22245.76|22324.37|22244.37|9
1735327980000|2024-12-27 19:33:00|22325.66|22245.66|22328.8|22248.8|22328.8|22248.8|22325.66|22245.66|10
1735327990000|2024-12-27 19:33:10|22328.4|22248.4|22328.81|22248.81|22328.81|22248.81|22327.31|22247.31|10
1735328000000|2024-12-27 19:33:20|22328.93|22248.93|22331.37|22251.37|22331.37|22251.37|22328.4|22248.4|9
1735328010000|2024-12-27 19:33:30|22331.47|22251.47|22332.65|22252.65|22332.97|22252.97|22331.26|22251.26|9
1735328020000|2024-12-27 19:33:40|22332.62|22252.62|22332.69|22252.69|22333.12|22253.12|22332.46|22252.46|10
1735328030000|2024-12-27 19:33:50|22328.22|22248.22|22331.59|22251.59|22331.59|22251.59|22327.76|22247.76|10
1735328040000|2024-12-27 19:34:00|22331.52|22251.52|22331.74|22251.74|22333.68|22253.68|22331.35|22251.35|10
1735328050000|2024-12-27 19:34:10|22331.19|22251.19|22331.01|22251.01|22331.25|22251.25|22330.79|22250.79|10
1735328060000|2024-12-27 19:34:20|22330.9|22250.9|22333|22253|22333|22253|22330.9|22250.9|10
1735328070000|2024-12-27 19:34:30|22332.61|22252.61|22331.29|22251.29|22333.07|22253.07|22331.29|22251.29|9
1735328080000|2024-12-27 19:34:40|22331.75|22251.75|22334.05|22254.05|22334.05|22254.05|22331.71|22251.71|9
1735328090000|2024-12-27 19:34:50|22334.13|22254.13|22337.27|22257.27|22337.64|22257.64|22334.13|22254.13|10
1735328100000|2024-12-27 19:35:00|22337.58|22257.58|22338.89|22258.89|22338.89|22258.89|22337.07|22257.07|9
1735328110000|2024-12-27 19:35:10|22339.12|22259.12|22342.47|22262.47|22342.49|22262.49|22338.92|22258.92|10
1735328120000|2024-12-27 19:35:20|22342.37|22262.37|22342.86|22262.86|22343.18|22263.18|22342.29|22262.29|10
1735328130000|2024-12-27 19:35:30|22342.16|22262.16|22341.54|22261.54|22342.4|22262.4|22341.41|22261.41|10
1735328140000|2024-12-27 19:35:40|22341.74|22261.74|22343.39|22263.39|22343.39|22263.39|22341.74|22261.74|9
1735328150000|2024-12-27 19:35:50|22343.73|22263.73|22346.7|22266.7|22347.46|22267.46|22343.73|22263.73|10
1735328160000|2024-12-27 19:36:00|22348.11|22268.11|22349.39|22269.39|22349.47|22269.47|22348.11|22268.11|9
1735328170000|2024-12-27 19:36:10|22349.43|22269.43|22348.8|22268.8|22349.43|22269.43|22348.02|22268.02|10
1735328180000|2024-12-27 19:36:20|22348.66|22268.66|22349.25|22269.25|22349.25|22269.25|22346.63|22266.63|10
1735328190000|2024-12-27 19:36:30|22349.2|22269.2|22347.12|22267.12|22349.2|22269.2|22347.12|22267.12|9
1735328200000|2024-12-27 19:36:40|22346.81|22266.81|22348.34|22268.34|22348.34|22268.34|22346.5|22266.5|9
1735328210000|2024-12-27 19:36:50|22348.8|22268.8|22360.98|22280.98|22360.98|22280.98|22348.8|22268.8|10
1735328220000|2024-12-27 19:37:00|22361|22281|22360.78|22280.78|22361.53|22281.53|22360.48|22280.48|10
1735328230000|2024-12-27 19:37:10|22361.68|22281.68|22364.37|22284.37|22364.37|22284.37|22361.68|22281.68|10
1735328240000|2024-12-27 19:37:20|22367.07|22287.07|22372.16|22292.16|22372.16|22292.16|22367.07|22287.07|10
1735328250000|2024-12-27 19:37:30|22371.65|22291.65|22369.03|22289.03|22373.72|22293.72|22369.03|22289.03|10
1735328260000|2024-12-27 19:37:40|22367.05|22287.05|22365.72|22285.72|22367.2|22287.2|22365.6|22285.6|10
1735328270000|2024-12-27 19:37:50|22365.43|22285.43|22375.09|22295.09|22375.09|22295.09|22365.43|22285.43|10
1735328280000|2024-12-27 19:38:00|22375.18|22295.18|22382.43|22302.43|22382.43|22302.43|22375.05|22295.05|10
1735328290000|2024-12-27 19:38:10|22382.74|22302.74|22383.35|22303.35|22383.35|22303.35|22380.96|22300.96|9
1735328300000|2024-12-27 19:38:20|22383.38|22303.38|22380|22300|22383.38|22303.38|22380|22300|10
1735328310000|2024-12-27 19:38:30|22378.16|22298.16|22372.24|22292.24|22378.16|22298.16|22372.24|22292.24|10
1735328320000|2024-12-27 19:38:40|22372.19|22292.19|22368.87|22288.87|22372.19|22292.19|22368.87|22288.87|9
1735328330000|2024-12-27 19:38:50|22368.81|22288.81|22366.62|22286.62|22368.81|22288.81|22366.62|22286.62|10
1735328340000|2024-12-27 19:39:00|22366.15|22286.15|22357.39|22277.39|22366.25|22286.25|22357.39|22277.39|10
1735328350000|2024-12-27 19:39:10|22357.4|22277.4|22355.48|22275.48|22357.4|22277.4|22355.48|22275.48|10
1735328360000|2024-12-27 19:39:20|22355.49|22275.49|22351.33|22271.33|22355.59|22275.59|22351.33|22271.33|10
1735328370000|2024-12-27 19:39:30|22351.77|22271.77|22350.74|22270.74|22352.14|22272.14|22350.74|22270.74|9
1735328380000|2024-12-27 19:39:40|22351.09|22271.09|22350.97|22270.97|22351.21|22271.21|22350.1|22270.1|10
1735328390000|2024-12-27 19:39:50|22351.01|22271.01|22352.36|22272.36|22352.36|22272.36|22350.8|22270.8|10
1735328400000|2024-12-27 19:40:00|22352.47|22272.47|22352.21|22272.21|22353.8|22273.8|22352.21|22272.21|8
1735328410000|2024-12-27 19:40:10|22351.86|22271.86|22352.18|22272.18|22352.83|22272.83|22351.37|22271.37|10
1735328420000|2024-12-27 19:40:20|22353.11|22273.11|22353.53|22273.53|22353.75|22273.75|22353.11|22273.11|10
1735328430000|2024-12-27 19:40:30|22352.62|22272.62|22353.36|22273.36|22354.19|22274.19|22352.58|22272.58|10
1735328440000|2024-12-27 19:40:40|22353.43|22273.43|22353.16|22273.16|22353.43|22273.43|22351.42|22271.42|10
1735328450000|2024-12-27 19:40:50|22353.32|22273.32|22354.01|22274.01|22354.01|22274.01|22352.74|22272.74|10
1735328460000|2024-12-27 19:41:00|22353.93|22273.93|22354.62|22274.62|22354.73|22274.73|22353.86|22273.86|8
1735328470000|2024-12-27 19:41:10|22354.55|22274.55|22353|22273|22355.11|22275.11|22352.51|22272.51|10
1735328480000|2024-12-27 19:41:20|22353.74|22273.74|22354.12|22274.12|22354.16|22274.16|22353.59|22273.59|10
1735328490000|2024-12-27 19:41:30|22354.03|22274.03|22356.25|22276.25|22356.35|22276.35|22354.03|22274.03|10
1735328500000|2024-12-27 19:41:40|22356.42|22276.42|22359.54|22279.54|22359.54|22279.54|22356.42|22276.42|10
1735328510000|2024-12-27 19:41:50|22361.46|22281.46|22362.29|22282.29|22362.73|22282.73|22361.46|22281.46|10
1735328520000|2024-12-27 19:42:00|22363.06|22283.06|22362.98|22282.98|22363.69|22283.69|22362.78|22282.78|9
1735328530000|2024-12-27 19:42:10|22363.21|22283.21|22365.04|22285.04|22365.04|22285.04|22363.21|22283.21|10
1735328540000|2024-12-27 19:42:20|22365.65|22285.65|22364.68|22284.68|22366|22286|22364.68|22284.68|10
1735328550000|2024-12-27 19:42:30|22364.85|22284.85|22364.73|22284.73|22365.63|22285.63|22364.43|22284.43|10
1735328560000|2024-12-27 19:42:40|22364.83|22284.83|22364.65|22284.65|22364.83|22284.83|22364.31|22284.31|10
1735328570000|2024-12-27 19:42:50|22364.62|22284.62|22364.19|22284.19|22364.62|22284.62|22364.07|22284.07|10
1735328580000|2024-12-27 19:43:00|22364.16|22284.16|22365.05|22285.05|22365.05|22285.05|22363.48|22283.48|10
1735328590000|2024-12-27 19:43:10|22364.99|22284.99|22363.03|22283.03|22364.99|22284.99|22363.03|22283.03|9
1735328600000|2024-12-27 19:43:20|22363.37|22283.37|22362.24|22282.24|22363.37|22283.37|22362.24|22282.24|10
1735328610000|2024-12-27 19:43:30|22361.85|22281.85|22360.49|22280.49|22361.85|22281.85|22360.49|22280.49|10
1735328620000|2024-12-27 19:43:40|22360.48|22280.48|22359.23|22279.23|22360.51|22280.51|22359.23|22279.23|10
1735328630000|2024-12-27 19:43:50|22358.71|22278.71|22358.7|22278.7|22358.96|22278.96|22358.4|22278.4|10
1735328640000|2024-12-27 19:44:00|22358.77|22278.77|22358.46|22278.46|22359.22|22279.22|22358.46|22278.46|9
1735328650000|2024-12-27 19:44:10|22358.68|22278.68|22358.34|22278.34|22358.68|22278.68|22357.03|22277.03|10
1735328660000|2024-12-27 19:44:20|22359.29|22279.29|22359.2|22279.2|22359.29|22279.29|22358.98|22278.98|9
1735328670000|2024-12-27 19:44:30|22359.14|22279.14|22360.45|22280.45|22360.79|22280.79|22359.14|22279.14|10
1735328680000|2024-12-27 19:44:40|22360.98|22280.98|22369.17|22289.17|22369.17|22289.17|22360.98|22280.98|10
1735328690000|2024-12-27 19:44:50|22369.23|22289.23|22368.69|22288.69|22369.23|22289.23|22368.52|22288.52|9
1735328700000|2024-12-27 19:45:00|22368.51|22288.51|22372.29|22292.29|22372.29|22292.29|22368.51|22288.51|10
1735328710000|2024-12-27 19:45:10|22372.25|22292.25|22375.8|22295.8|22375.8|22295.8|22372.25|22292.25|10
1735328720000|2024-12-27 19:45:20|22375.75|22295.75|22377.42|22297.42|22377.52|22297.52|22375.75|22295.75|10
1735328730000|2024-12-27 19:45:30|22377.27|22297.27|22374.34|22294.34|22377.77|22297.77|22374.34|22294.34|10
1735328740000|2024-12-27 19:45:40|22374.65|22294.65|22375.77|22295.77|22375.77|22295.77|22374.65|22294.65|10
1735328750000|2024-12-27 19:45:50|22375.94|22295.94|22371.53|22291.53|22376.54|22296.54|22371.53|22291.53|10
1735328760000|2024-12-27 19:46:00|22371.5|22291.5|22372.43|22292.43|22372.43|22292.43|22371.14|22291.14|10
1735328770000|2024-12-27 19:46:10|22372.5|22292.5|22374.94|22294.94|22375.67|22295.67|22372.39|22292.39|8
1735328780000|2024-12-27 19:46:20|22373.42|22293.42|22373.99|22293.99|22374.94|22294.94|22373.31|22293.31|10
1735328790000|2024-12-27 19:46:30|22374.1|22294.1|22374.64|22294.64|22374.73|22294.73|22374.1|22294.1|9
1735328800000|2024-12-27 19:46:40|22374.17|22294.17|22373.41|22293.41|22374.62|22294.62|22373.41|22293.41|9
1735328810000|2024-12-27 19:46:50|22372.67|22292.67|22370.21|22290.21|22372.7|22292.7|22370.21|22290.21|8
1735328820000|2024-12-27 19:47:00|22370.17|22290.17|22369.25|22289.25|22370.3|22290.3|22369.21|22289.21|9
1735328830000|2024-12-27 19:47:10|22369.34|22289.34|22370.3|22290.3|22370.3|22290.3|22368.95|22288.95|9
1735328840000|2024-12-27 19:47:20|22370.85|22290.85|22371.67|22291.67|22372.62|22292.62|22370.85|22290.85|10
1735328850000|2024-12-27 19:47:30|22371.28|22291.28|22371.19|22291.19|22371.54|22291.54|22371.19|22291.19|9
1735328860000|2024-12-27 19:47:40|22370.29|22290.29|22370.62|22290.62|22370.85|22290.85|22370.29|22290.29|10
1735328870000|2024-12-27 19:47:50|22370.58|22290.58|22369.23|22289.23|22370.58|22290.58|22369.23|22289.23|10
1735328880000|2024-12-27 19:48:00|22369.01|22289.01|22364.15|22284.15|22369.01|22289.01|22364.15|22284.15|10
1735328890000|2024-12-27 19:48:10|22363.6|22283.6|22367.25|22287.25|22367.25|22287.25|22363.6|22283.6|10
1735328900000|2024-12-27 19:48:20|22367.16|22287.16|22366.95|22286.95|22367.92|22287.92|22366.95|22286.95|10
1735328910000|2024-12-27 19:48:30|22367.21|22287.21|22368.48|22288.48|22368.48|22288.48|22367.21|22287.21|10
1735328920000|2024-12-27 19:48:40|22368.61|22288.61|22373.34|22293.34|22373.34|22293.34|22368.4|22288.4|10
1735328930000|2024-12-27 19:48:50|22373.51|22293.51|22376.4|22296.4|22376.4|22296.4|22373.51|22293.51|10
1735328940000|2024-12-27 19:49:00|22376.57|22296.57|22377.83|22297.83|22378.12|22298.12|22376.25|22296.25|10
1735328950000|2024-12-27 19:49:10|22377.46|22297.46|22383.32|22303.32|22383.47|22303.47|22377.46|22297.46|10
1735328960000|2024-12-27 19:49:20|22383.35|22303.35|22382.8|22302.8|22384.33|22304.33|22382.8|22302.8|9
1735328970000|2024-12-27 19:49:30|22382.41|22302.41|22377.88|22297.88|22382.44|22302.44|22377.88|22297.88|10
1735328980000|2024-12-27 19:49:40|22378|22298|22376.79|22296.79|22378.32|22298.32|22376.79|22296.79|10
1735328990000|2024-12-27 19:49:50|22376.27|22296.27|22375.98|22295.98|22376.27|22296.27|22375.49|22295.49|10
1735329000000|2024-12-27 19:50:00|22376.26|22296.26|22375.36|22295.36|22376.41|22296.41|22375.1|22295.1|10
1735329010000|2024-12-27 19:50:10|22375.46|22295.46|22372.11|22292.11|22376.86|22296.86|22372.11|22292.11|10
1735329020000|2024-12-27 19:50:20|22367.15|22287.15|22366.62|22286.62|22367.15|22287.15|22366.5|22286.5|9
1735329030000|2024-12-27 19:50:30|22366.34|22286.34|22358.55|22278.55|22366.34|22286.34|22358.55|22278.55|10
1735329040000|2024-12-27 19:50:40|22358.15|22278.15|22358.55|22278.55|22358.88|22278.88|22357.85|22277.85|10
1735329050000|2024-12-27 19:50:50|22358.6|22278.6|22352.1|22272.1|22358.67|22278.67|22352.1|22272.1|9
1735329060000|2024-12-27 19:51:00|22351.95|22271.95|22348.28|22268.28|22351.95|22271.95|22347.31|22267.31|10
1735329070000|2024-12-27 19:51:10|22347.1|22267.1|22350.5|22270.5|22350.5|22270.5|22346.58|22266.58|10
1735329080000|2024-12-27 19:51:20|22350.14|22270.14|22348.56|22268.56|22350.7|22270.7|22348.44|22268.44|10
1735329090000|2024-12-27 19:51:30|22348.55|22268.55|22349.86|22269.86|22349.86|22269.86|22348.25|22268.25|8
1735329100000|2024-12-27 19:51:40|22350.06|22270.06|22352.06|22272.06|22352.08|22272.08|22349.98|22269.98|10
1735329110000|2024-12-27 19:51:50|22351.42|22271.42|22349.87|22269.87|22351.47|22271.47|22349.87|22269.87|10
1735329120000|2024-12-27 19:52:00|22349.97|22269.97|22349.6|22269.6|22349.97|22269.97|22348.92|22268.92|9
1735329130000|2024-12-27 19:52:10|22349.78|22269.78|22356.19|22276.19|22356.19|22276.19|22349.78|22269.78|10
1735329140000|2024-12-27 19:52:20|22356.18|22276.18|22351.56|22271.56|22357.74|22277.74|22351.56|22271.56|10
1735329150000|2024-12-27 19:52:30|22353.06|22273.06|22354.34|22274.34|22355.05|22275.05|22352.87|22272.87|10
1735329160000|2024-12-27 19:52:40|22354.28|22274.28|22355.51|22275.51|22355.51|22275.51|22353.9|22273.9|8
1735329170000|2024-12-27 19:52:50|22355.59|22275.59|22355.29|22275.29|22355.65|22275.65|22354.98|22274.98|9
1735329180000|2024-12-27 19:53:00|22355.3|22275.3|22355.62|22275.62|22355.62|22275.62|22355.09|22275.09|10
1735329190000|2024-12-27 19:53:10|22355.79|22275.79|22355.94|22275.94|22356.46|22276.46|22355.22|22275.22|10
1735329200000|2024-12-27 19:53:20|22355.73|22275.73|22355.81|22275.81|22355.88|22275.88|22355.43|22275.43|10
1735329210000|2024-12-27 19:53:30|22355.13|22275.13|22354.56|22274.56|22355.27|22275.27|22354.56|22274.56|10
1735329220000|2024-12-27 19:53:40|22354.78|22274.78|22356.24|22276.24|22356.24|22276.24|22354.47|22274.47|9
1735329230000|2024-12-27 19:53:50|22356.29|22276.29|22356.42|22276.42|22356.79|22276.79|22355.78|22275.78|10
1735329240000|2024-12-27 19:54:00|22356.57|22276.57|22354.27|22274.27|22356.63|22276.63|22354.27|22274.27|10
1735329250000|2024-12-27 19:54:10|22353.88|22273.88|22352.96|22272.96|22354.06|22274.06|22352.96|22272.96|10
1735329260000|2024-12-27 19:54:20|22352.47|22272.47|22350.1|22270.1|22352.78|22272.78|22350.1|22270.1|10
1735329270000|2024-12-27 19:54:30|22350.66|22270.66|22349.75|22269.75|22351.45|22271.45|22349.75|22269.75|10
1735329280000|2024-12-27 19:54:40|22350.07|22270.07|22350.55|22270.55|22350.72|22270.72|22350.07|22270.07|7
1735329290000|2024-12-27 19:54:50|22350.42|22270.42|22351.97|22271.97|22351.97|22271.97|22350.28|22270.28|9
1735329300000|2024-12-27 19:55:00|22351.94|22271.94|22350.84|22270.84|22351.94|22271.94|22349.89|22269.89|10
1735329310000|2024-12-27 19:55:10|22350.39|22270.39|22350.98|22270.98|22351.57|22271.57|22350.39|22270.39|10
1735329320000|2024-12-27 19:55:20|22350.94|22270.94|22353.35|22273.35|22353.35|22273.35|22350.94|22270.94|10
1735329330000|2024-12-27 19:55:30|22352.87|22272.87|22354.81|22274.81|22354.87|22274.87|22352.87|22272.87|10
1735329340000|2024-12-27 19:55:40|22356.06|22276.06|22355.18|22275.18|22356.12|22276.12|22354.65|22274.65|10
1735329350000|2024-12-27 19:55:50|22354.69|22274.69|22354.33|22274.33|22354.69|22274.69|22352.61|22272.61|10
1735329360000|2024-12-27 19:56:00|22354.69|22274.69|22356.23|22276.23|22356.23|22276.23|22354.69|22274.69|10
1735329370000|2024-12-27 19:56:10|22355.93|22275.93|22356.68|22276.68|22357.09|22277.09|22355.93|22275.93|10
1735329380000|2024-12-27 19:56:20|22356.87|22276.87|22357.21|22277.21|22357.21|22277.21|22356.6|22276.6|10
1735329390000|2024-12-27 19:56:30|22356.98|22276.98|22358.53|22278.53|22358.56|22278.56|22356.98|22276.98|10
1735329400000|2024-12-27 19:56:40|22358.06|22278.06|22361.33|22281.33|22361.33|22281.33|22358.06|22278.06|10
1735329410000|2024-12-27 19:56:50|22361.24|22281.24|22360.91|22280.91|22361.32|22281.32|22360.78|22280.78|10
1735329420000|2024-12-27 19:57:00|22360.8|22280.8|22363.15|22283.15|22363.15|22283.15|22360.8|22280.8|9
1735329430000|2024-12-27 19:57:10|22363.25|22283.25|22363.57|22283.57|22364|22284|22363.25|22283.25|10
1735329440000|2024-12-27 19:57:20|22363.93|22283.93|22363.55|22283.55|22364.53|22284.53|22363.55|22283.55|9
1735329450000|2024-12-27 19:57:30|22363.42|22283.42|22362.83|22282.83|22363.42|22283.42|22362.83|22282.83|9
1735329460000|2024-12-27 19:57:40|22363.09|22283.09|22362.69|22282.69|22363.45|22283.45|22362.38|22282.38|10
1735329470000|2024-12-27 19:57:50|22362.32|22282.32|22363.69|22283.69|22363.69|22283.69|22362.31|22282.31|10
1735329480000|2024-12-27 19:58:00|22363.72|22283.72|22367.72|22287.72|22367.72|22287.72|22363.72|22283.72|10
1735329490000|2024-12-27 19:58:10|22367.99|22287.99|22370.71|22290.71|22370.71|22290.71|22367.99|22287.99|10
1735329500000|2024-12-27 19:58:20|22370.4|22290.4|22368.66|22288.66|22370.43|22290.43|22368.66|22288.66|10
1735329510000|2024-12-27 19:58:30|22368.69|22288.69|22368.78|22288.78|22369|22289|22368.55|22288.55|10
1735329520000|2024-12-27 19:58:40|22368.66|22288.66|22367.16|22287.16|22368.67|22288.67|22367.11|22287.11|10
1735329530000|2024-12-27 19:58:50|22369.34|22289.34|22368.2|22288.2|22369.79|22289.79|22368.2|22288.2|10
1735329540000|2024-12-27 19:59:00|22367.22|22287.22|22366.75|22286.75|22367.45|22287.45|22366.55|22286.55|9
1735329550000|2024-12-27 19:59:10|22366.89|22286.89|22366.46|22286.46|22366.89|22286.89|22366.43|22286.43|10
1735329560000|2024-12-27 19:59:20|22366.39|22286.39|22367.05|22287.05|22367.05|22287.05|22365.75|22285.75|8
1735329570000|2024-12-27 19:59:30|22366.85|22286.85|22367.51|22287.51|22367.57|22287.57|22366.85|22286.85|10
1735329580000|2024-12-27 19:59:40|22367.37|22287.37|22368.76|22288.76|22368.78|22288.78|22367.37|22287.37|10
1735329590000|2024-12-27 19:59:50|22368.96|22288.96|22371.67|22291.67|22371.67|22291.67|22368.96|22288.96|10
1735329600000|2024-12-27 20:00:00|22372.37|22292.37|22372.72|22292.72|22372.72|22292.72|22371.35|22291.35|10
1735329610000|2024-12-27 20:00:10|22373.19|22293.19|22373.03|22293.03|22373.19|22293.19|22372.18|22292.18|10
1735329620000|2024-12-27 20:00:20|22373.26|22293.26|22376.25|22296.25|22376.3|22296.3|22373.26|22293.26|9
1735329630000|2024-12-27 20:00:30|22376.69|22296.69|22383.89|22303.89|22384|22304|22376.01|22296.01|10
1735329640000|2024-12-27 20:00:40|22383.73|22303.73|22385.97|22305.97|22385.97|22305.97|22383.67|22303.67|10
1735329650000|2024-12-27 20:00:50|22385.55|22305.55|22382.26|22302.26|22385.55|22305.55|22382.26|22302.26|10
1735329660000|2024-12-27 20:01:00|22382.23|22302.23|22380.22|22300.22|22382.23|22302.23|22380.22|22300.22|8
1735329670000|2024-12-27 20:01:10|22380.32|22300.32|22378.11|22298.11|22380.33|22300.33|22378.11|22298.11|10
1735329680000|2024-12-27 20:01:20|22377.79|22297.79|22378.29|22298.29|22378.35|22298.35|22377.79|22297.79|10
1735329690000|2024-12-27 20:01:30|22378.19|22298.19|22375.34|22295.34|22378.19|22298.19|22375.34|22295.34|10
1735329700000|2024-12-27 20:01:40|22375.41|22295.41|22375.91|22295.91|22376.21|22296.21|22375.28|22295.28|10
1735329710000|2024-12-27 20:01:50|22375.66|22295.66|22374.28|22294.28|22375.66|22295.66|22374.21|22294.21|10
1735329720000|2024-12-27 20:02:00|22374.31|22294.31|22371.64|22291.64|22374.47|22294.47|22371.64|22291.64|9
1735329730000|2024-12-27 20:02:10|22370.67|22290.67|22363.43|22283.43|22370.67|22290.67|22363.43|22283.43|10
1735329740000|2024-12-27 20:02:20|22363.1|22283.1|22361.57|22281.57|22363.27|22283.27|22361.57|22281.57|10
1735329750000|2024-12-27 20:02:30|22360.31|22280.31|22357.33|22277.33|22360.31|22280.31|22357.33|22277.33|9
1735329760000|2024-12-27 20:02:40|22357.78|22277.78|22358.35|22278.35|22358.61|22278.61|22357.48|22277.48|10
1735329770000|2024-12-27 20:02:50|22359.03|22279.03|22361.18|22281.18|22361.84|22281.84|22359.03|22279.03|10
1735329780000|2024-12-27 20:03:00|22361.19|22281.19|22361.63|22281.63|22361.71|22281.71|22361.19|22281.19|10
1735329790000|2024-12-27 20:03:10|22361.6|22281.6|22352.76|22272.76|22362.49|22282.49|22352.76|22272.76|10
1735329800000|2024-12-27 20:03:20|22352.2|22272.2|22351.71|22271.71|22352.2|22272.2|22351.32|22271.32|10
1735329810000|2024-12-27 20:03:30|22352.96|22272.96|22354.49|22274.49|22354.67|22274.67|22352.96|22272.96|10
1735329820000|2024-12-27 20:03:40|22353.86|22273.86|22354.29|22274.29|22354.35|22274.35|22353.86|22273.86|10
1735329830000|2024-12-27 20:03:50|22354.31|22274.31|22353.32|22273.32|22354.31|22274.31|22353.32|22273.32|9
1735329840000|2024-12-27 20:04:00|22352.84|22272.84|22345.64|22265.64|22352.92|22272.92|22345.64|22265.64|10
1735329850000|2024-12-27 20:04:10|22345.01|22265.01|22339.95|22259.95|22345.01|22265.01|22339.95|22259.95|10
1735329860000|2024-12-27 20:04:20|22339.77|22259.77|22332.07|22252.07|22339.77|22259.77|22332.07|22252.07|9
1735329870000|2024-12-27 20:04:30|22332.08|22252.08|22331.68|22251.68|22332.91|22252.91|22331.58|22251.58|10
1735329880000|2024-12-27 20:04:40|22331.49|22251.49|22333.68|22253.68|22333.68|22253.68|22331.15|22251.15|10
1735329890000|2024-12-27 20:04:50|22334.06|22254.06|22335.5|22255.5|22335.64|22255.64|22334.06|22254.06|10
1735329900000|2024-12-27 20:05:00|22335.36|22255.36|22332.66|22252.66|22337.12|22257.12|22332.33|22252.33|10
1735329910000|2024-12-27 20:05:10|22333.34|22253.34|22331.9|22251.9|22333.37|22253.37|22331.33|22251.33|10
1735329920000|2024-12-27 20:05:20|22331.1|22251.1|22331.79|22251.79|22331.79|22251.79|22330.73|22250.73|10
1735329930000|2024-12-27 20:05:30|22331.85|22251.85|22333.24|22253.24|22333.24|22253.24|22331.82|22251.82|9
1735329940000|2024-12-27 20:05:40|22333.35|22253.35|22330.37|22250.37|22333.71|22253.71|22330.37|22250.37|10
1735329950000|2024-12-27 20:05:50|22330.23|22250.23|22330.46|22250.46|22330.98|22250.98|22328.88|22248.88|10
1735329960000|2024-12-27 20:06:00|22330.42|22250.42|22328.54|22248.54|22330.5|22250.5|22328.54|22248.54|10
1735329970000|2024-12-27 20:06:10|22326.35|22246.35|22325.31|22245.31|22326.35|22246.35|22325.28|22245.28|10
1735329980000|2024-12-27 20:06:20|22325.02|22245.02|22318.31|22238.31|22325.02|22245.02|22318.31|22238.31|10
1735329990000|2024-12-27 20:06:30|22318.04|22238.04|22311.23|22231.23|22318.04|22238.04|22311|22231|10
1735330000000|2024-12-27 20:06:40|22311.12|22231.12|22312.22|22232.22|22312.22|22232.22|22310.17|22230.17|10
1735330010000|2024-12-27 20:06:50|22312.01|22232.01|22308.56|22228.56|22312.01|22232.01|22308.56|22228.56|10
1735330020000|2024-12-27 20:07:00|22307.81|22227.81|22306.19|22226.19|22307.81|22227.81|22306.19|22226.19|10
1735330030000|2024-12-27 20:07:10|22303.79|22223.79|22300.19|22220.19|22303.79|22223.79|22300.19|22220.19|10
1735330040000|2024-12-27 20:07:20|22300.25|22220.25|22304.38|22224.38|22304.38|22224.38|22300.25|22220.25|10
1735330050000|2024-12-27 20:07:30|22304.31|22224.31|22309.06|22229.06|22309.62|22229.62|22304.31|22224.31|10
1735330060000|2024-12-27 20:07:40|22309.27|22229.27|22309.97|22229.97|22310.21|22230.21|22309.16|22229.16|10
1735330070000|2024-12-27 20:07:50|22309.91|22229.91|22311.79|22231.79|22311.79|22231.79|22309.91|22229.91|10
1735330080000|2024-12-27 20:08:00|22311.99|22231.99|22312.46|22232.46|22312.69|22232.69|22311.27|22231.27|10
1735330090000|2024-12-27 20:08:10|22312.41|22232.41|22315.08|22235.08|22316.04|22236.04|22312.41|22232.41|10
1735330100000|2024-12-27 20:08:20|22314.61|22234.61|22310.35|22230.35|22314.61|22234.61|22310.35|22230.35|10
1735330110000|2024-12-27 20:08:30|22310.22|22230.22|22310.7|22230.7|22310.7|22230.7|22310.04|22230.04|10
1735330120000|2024-12-27 20:08:40|22310.86|22230.86|22310.83|22230.83|22311.36|22231.36|22310.83|22230.83|10
1735330130000|2024-12-27 20:08:50|22310.4|22230.4|22310.05|22230.05|22310.41|22230.41|22309.92|22229.92|10
1735330140000|2024-12-27 20:09:00|22310.19|22230.19|22312.94|22232.94|22313.08|22233.08|22310.19|22230.19|10
1735330150000|2024-12-27 20:09:10|22313.02|22233.02|22311.61|22231.61|22313.02|22233.02|22311.36|22231.36|10
1735330160000|2024-12-27 20:09:20|22311.42|22231.42|22311.54|22231.54|22311.65|22231.65|22311.08|22231.08|10
1735330170000|2024-12-27 20:09:30|22311.56|22231.56|22312.07|22232.07|22312.07|22232.07|22311.45|22231.45|10
1735330180000|2024-12-27 20:09:40|22311.87|22231.87|22312.43|22232.43|22312.43|22232.43|22311.87|22231.87|10
1735330190000|2024-12-27 20:09:50|22312.28|22232.28|22313.24|22233.24|22313.7|22233.7|22312.24|22232.24|10
1735330200000|2024-12-27 20:10:00|22313.27|22233.27|22315.37|22235.37|22315.37|22235.37|22313.27|22233.27|9
1735330210000|2024-12-27 20:10:10|22316.06|22236.06|22319.44|22239.44|22321.12|22241.12|22316.04|22236.04|10
1735330220000|2024-12-27 20:10:20|22319.24|22239.24|22318.06|22238.06|22319.24|22239.24|22317.46|22237.46|10
1735330230000|2024-12-27 20:10:30|22318.11|22238.11|22316.83|22236.83|22318.2|22238.2|22316.83|22236.83|10
1735330240000|2024-12-27 20:10:40|22315.52|22235.52|22314.42|22234.42|22315.97|22235.97|22314.42|22234.42|10
1735330250000|2024-12-27 20:10:50|22313.97|22233.97|22313.92|22233.92|22313.97|22233.97|22312.81|22232.81|10
1735330260000|2024-12-27 20:11:00|22313.99|22233.99|22314.39|22234.39|22314.85|22234.85|22313.99|22233.99|9
1735330270000|2024-12-27 20:11:10|22314.33|22234.33|22313.83|22233.83|22314.44|22234.44|22313.79|22233.79|9
1735330280000|2024-12-27 20:11:20|22314.25|22234.25|22313.26|22233.26|22314.25|22234.25|22313.26|22233.26|10
1735330290000|2024-12-27 20:11:30|22312.96|22232.96|22313.63|22233.63|22313.64|22233.64|22312.71|22232.71|9
1735330300000|2024-12-27 20:11:40|22313.1|22233.1|22313.09|22233.09|22313.31|22233.31|22312.41|22232.41|10
1735330310000|2024-12-27 20:11:50|22312.97|22232.97|22311.3|22231.3|22312.97|22232.97|22311.3|22231.3|10
1735330320000|2024-12-27 20:12:00|22311.31|22231.31|22311.96|22231.96|22312.54|22232.54|22311.29|22231.29|8
1735330330000|2024-12-27 20:12:10|22311.34|22231.34|22312.08|22232.08|22312.08|22232.08|22310.91|22230.91|9
1735330340000|2024-12-27 20:12:20|22312.21|22232.21|22311.04|22231.04|22312.28|22232.28|22310.03|22230.03|10
1735330350000|2024-12-27 20:12:30|22310.99|22230.99|22310.29|22230.29|22310.99|22230.99|22309.59|22229.59|10
1735330360000|2024-12-27 20:12:40|22310.44|22230.44|22311.19|22231.19|22311.19|22231.19|22310.44|22230.44|9
1735330370000|2024-12-27 20:12:50|22311.1|22231.1|22313.78|22233.78|22313.78|22233.78|22311.1|22231.1|10
1735330380000|2024-12-27 20:13:00|22313.97|22233.97|22313.52|22233.52|22314.22|22234.22|22313.41|22233.41|10
1735330390000|2024-12-27 20:13:10|22313.36|22233.36|22311.76|22231.76|22313.36|22233.36|22311.76|22231.76|9
1735330400000|2024-12-27 20:13:20|22311.48|22231.48|22306.63|22226.63|22311.48|22231.48|22306.63|22226.63|10
1735330410000|2024-12-27 20:13:30|22306.62|22226.62|22301.28|22221.28|22306.62|22226.62|22301.28|22221.28|10
1735330420000|2024-12-27 20:13:40|22300.64|22220.64|22293.22|22213.22|22300.64|22220.64|22293.22|22213.22|10
1735330430000|2024-12-27 20:13:50|22293.17|22213.17|22291.25|22211.25|22293.29|22213.29|22291.13|22211.13|10
1735330440000|2024-12-27 20:14:00|22289.73|22209.73|22281.58|22201.58|22289.73|22209.73|22281.38|22201.38|10
1735330450000|2024-12-27 20:14:10|22281.66|22201.66|22276.45|22196.45|22281.7|22201.7|22276.45|22196.45|10
1735330460000|2024-12-27 20:14:20|22276.03|22196.03|22275.1|22195.1|22276.6|22196.6|22275.1|22195.1|10
1735330470000|2024-12-27 20:14:30|22274.4|22194.4|22273.73|22193.73|22274.4|22194.4|22273.07|22193.07|10
1735330480000|2024-12-27 20:14:40|22273.79|22193.79|22272.21|22192.21|22276.44|22196.44|22272.21|22192.21|10
1735330490000|2024-12-27 20:14:50|22272.42|22192.42|22273.86|22193.86|22274.16|22194.16|22272.42|22192.42|10
1735330500000|2024-12-27 20:15:00|22273.37|22193.37|22271.38|22191.38|22273.94|22193.94|22271.38|22191.38|9
1735330510000|2024-12-27 20:15:10|22271.56|22191.56|22268.33|22188.33|22271.78|22191.78|22268.33|22188.33|10
1735330520000|2024-12-27 20:15:20|22268.27|22188.27|22269.89|22189.89|22269.89|22189.89|22267.21|22187.21|10
1735330530000|2024-12-27 20:15:30|22270.02|22190.02|22271.39|22191.39|22271.39|22191.39|22269.49|22189.49|10
1735330540000|2024-12-27 20:15:40|22271.71|22191.71|22275.38|22195.38|22275.38|22195.38|22271.71|22191.71|10
1735330550000|2024-12-27 20:15:50|22275.45|22195.45|22277.52|22197.52|22277.52|22197.52|22275.45|22195.45|10
1735330560000|2024-12-27 20:16:00|22274.16|22194.16|22282.12|22202.12|22282.12|22202.12|22274.16|22194.16|10
1735330570000|2024-12-27 20:16:10|22283.33|22203.33|22276.73|22196.73|22284.77|22204.77|22276.73|22196.73|10
1735330580000|2024-12-27 20:16:20|22276.19|22196.19|22271.82|22191.82|22276.19|22196.19|22271.82|22191.82|10
1735330590000|2024-12-27 20:16:30|22271.56|22191.56|22268.52|22188.52|22271.56|22191.56|22268.52|22188.52|10
1735330600000|2024-12-27 20:16:40|22268.59|22188.59|22266.33|22186.33|22268.59|22188.59|22266.33|22186.33|10
1735330610000|2024-12-27 20:16:50|22266.34|22186.34|22265.08|22185.08|22266.36|22186.36|22264.97|22184.97|10
1735330620000|2024-12-27 20:17:00|22265.37|22185.37|22261.1|22181.1|22265.37|22185.37|22261.1|22181.1|10
1735330630000|2024-12-27 20:17:10|22261.09|22181.09|22260.27|22180.27|22261.33|22181.33|22260.27|22180.27|9
1735330640000|2024-12-27 20:17:20|22259.99|22179.99|22260.07|22180.07|22260.07|22180.07|22259.52|22179.52|9
1735330650000|2024-12-27 20:17:30|22260|22180|22259.89|22179.89|22260.53|22180.53|22259.25|22179.25|10
1735330660000|2024-12-27 20:17:40|22259.14|22179.14|22261.68|22181.68|22261.68|22181.68|22258.83|22178.83|10
1735330670000|2024-12-27 20:17:50|22262.38|22182.38|22265.86|22185.86|22265.86|22185.86|22262.38|22182.38|9
1735330680000|2024-12-27 20:18:00|22267|22187|22266.59|22186.59|22267.54|22187.54|22266.55|22186.55|9
1735330690000|2024-12-27 20:18:10|22266.78|22186.78|22270.39|22190.39|22270.39|22190.39|22266.65|22186.65|10
1735330700000|2024-12-27 20:18:20|22270.5|22190.5|22268.21|22188.21|22270.5|22190.5|22268.19|22188.19|10
1735330710000|2024-12-27 20:18:30|22268.44|22188.44|22268.84|22188.84|22268.84|22188.84|22268.05|22188.05|10
1735330720000|2024-12-27 20:18:40|22269.34|22189.34|22273.49|22193.49|22273.49|22193.49|22269.34|22189.34|10
1735330730000|2024-12-27 20:18:50|22273.58|22193.58|22277.48|22197.48|22277.48|22197.48|22273.36|22193.36|10
1735330740000|2024-12-27 20:19:00|22279.39|22199.39|22279.93|22199.93|22280.94|22200.94|22279.39|22199.39|10
1735330750000|2024-12-27 20:19:10|22279.74|22199.74|22279.92|22199.92|22280.24|22200.24|22279.74|22199.74|9
1735330760000|2024-12-27 20:19:20|22279.86|22199.86|22281.28|22201.28|22281.93|22201.93|22279.86|22199.86|10
1735330770000|2024-12-27 20:19:30|22281.3|22201.3|22286.2|22206.2|22286.93|22206.93|22280.16|22200.16|10
1735330780000|2024-12-27 20:19:40|22286.38|22206.38|22286.91|22206.91|22287.1|22207.1|22285.89|22205.89|9
1735330790000|2024-12-27 20:19:50|22286.92|22206.92|22287.21|22207.21|22287.22|22207.22|22286.29|22206.29|10
1735330800000|2024-12-27 20:20:00|22287.35|22207.35|22287.3|22207.3|22287.35|22207.35|22286.65|22206.65|9
1735330810000|2024-12-27 20:20:10|22287.92|22207.92|22286.3|22206.3|22287.92|22207.92|22285.59|22205.59|10
1735330820000|2024-12-27 20:20:20|22286.46|22206.46|22285.66|22205.66|22287.15|22207.15|22285.65|22205.65|10
1735330830000|2024-12-27 20:20:30|22285.08|22205.08|22283.01|22203.01|22285.08|22205.08|22282.82|22202.82|10
1735330840000|2024-12-27 20:20:40|22283.58|22203.58|22284.68|22204.68|22284.68|22204.68|22283.24|22203.24|10
1735330850000|2024-12-27 20:20:50|22284.81|22204.81|22281.45|22201.45|22284.81|22204.81|22281.45|22201.45|10
1735330860000|2024-12-27 20:21:00|22281.02|22201.02|22280.13|22200.13|22281.02|22201.02|22279.28|22199.28|8
1735330870000|2024-12-27 20:21:10|22280.11|22200.11|22275.91|22195.91|22280.11|22200.11|22271.96|22191.96|10
1735330880000|2024-12-27 20:21:20|22275.02|22195.02|22271.14|22191.14|22275.02|22195.02|22271.14|22191.14|10
1735330890000|2024-12-27 20:21:30|22270.04|22190.04|22262.68|22182.68|22270.04|22190.04|22262.68|22182.68|10
1735330900000|2024-12-27 20:21:40|22262.5|22182.5|22261.41|22181.41|22262.5|22182.5|22261.41|22181.41|10
1735330910000|2024-12-27 20:21:50|22261.39|22181.39|22252.66|22172.66|22261.39|22181.39|22252.66|22172.66|10
1735330920000|2024-12-27 20:22:00|22252.9|22172.9|22255.05|22175.05|22255.79|22175.79|22252.9|22172.9|10
1735330930000|2024-12-27 20:22:10|22255.04|22175.04|22259.48|22179.48|22259.48|22179.48|22255|22175|10
1735330940000|2024-12-27 20:22:20|22259.45|22179.45|22261.18|22181.18|22264.69|22184.69|22259.45|22179.45|10
1735330950000|2024-12-27 20:22:30|22260.74|22180.74|22262.56|22182.56|22262.56|22182.56|22260.36|22180.36|10
1735330960000|2024-12-27 20:22:40|22262.23|22182.23|22262.35|22182.35|22263.07|22183.07|22262.23|22182.23|10
1735330970000|2024-12-27 20:22:50|22262.36|22182.36|22262.8|22182.8|22262.8|22182.8|22261.96|22181.96|8
1735330980000|2024-12-27 20:23:00|22262.64|22182.64|22267.87|22187.87|22267.87|22187.87|22262.64|22182.64|10
1735330990000|2024-12-27 20:23:10|22268.15|22188.15|22269.38|22189.38|22271.05|22191.05|22268.15|22188.15|10
1735331000000|2024-12-27 20:23:20|22269.74|22189.74|22271.12|22191.12|22272.28|22192.28|22269.74|22189.74|10
1735331010000|2024-12-27 20:23:30|22271.68|22191.68|22273.54|22193.54|22273.54|22193.54|22271.24|22191.24|10
1735331020000|2024-12-27 20:23:40|22273.77|22193.77|22273.87|22193.87|22274.38|22194.38|22273.59|22193.59|9
1735331030000|2024-12-27 20:23:50|22273.43|22193.43|22272.53|22192.53|22273.43|22193.43|22272.21|22192.21|10
1735331040000|2024-12-27 20:24:00|22272.54|22192.54|22275.45|22195.45|22275.97|22195.97|22272.54|22192.54|10
1735331050000|2024-12-27 20:24:10|22275.33|22195.33|22273.55|22193.55|22275.33|22195.33|22273.55|22193.55|10
1735331060000|2024-12-27 20:24:20|22273.82|22193.82|22267.75|22187.75|22273.83|22193.83|22267.75|22187.75|10
1735331070000|2024-12-27 20:24:30|22267.43|22187.43|22267.98|22187.98|22269.33|22189.33|22267.22|22187.22|10
1735331080000|2024-12-27 20:24:40|22267.88|22187.88|22268.35|22188.35|22268.67|22188.67|22267.88|22187.88|10
1735331090000|2024-12-27 20:24:50|22268.68|22188.68|22268.65|22188.65|22268.87|22188.87|22268.56|22188.56|9
1735331100000|2024-12-27 20:25:00|22268.72|22188.72|22269|22189|22269.03|22189.03|22268.37|22188.37|10
1735331110000|2024-12-27 20:25:10|22269.11|22189.11|22270.77|22190.77|22270.77|22190.77|22269.11|22189.11|10
1735331120000|2024-12-27 20:25:20|22270.75|22190.75|22271.01|22191.01|22271.09|22191.09|22270.44|22190.44|10
1735331130000|2024-12-27 20:25:30|22270.74|22190.74|22270.66|22190.66|22270.74|22190.74|22269.91|22189.91|10
1735331140000|2024-12-27 20:25:40|22270.61|22190.61|22270.68|22190.68|22270.87|22190.87|22270.53|22190.53|10
1735331150000|2024-12-27 20:25:50|22271.28|22191.28|22270.99|22190.99|22271.76|22191.76|22270.77|22190.77|10
1735331160000|2024-12-27 20:26:00|22271.07|22191.07|22273.56|22193.56|22273.56|22193.56|22270.99|22190.99|10
1735331170000|2024-12-27 20:26:10|22273.67|22193.67|22277.72|22197.72|22277.72|22197.72|22272.76|22192.76|10
1735331180000|2024-12-27 20:26:20|22277.82|22197.82|22279.45|22199.45|22280.95|22200.95|22277.82|22197.82|10
1735331190000|2024-12-27 20:26:30|22279.22|22199.22|22279.78|22199.78|22279.78|22199.78|22278.45|22198.45|10
1735331200000|2024-12-27 20:26:40|22280.41|22200.41|22281.66|22201.66|22281.66|22201.66|22280.41|22200.41|10
1735331210000|2024-12-27 20:26:50|22281.86|22201.86|22282.99|22202.99|22282.99|22202.99|22281.86|22201.86|10
1735331220000|2024-12-27 20:27:00|22282.98|22202.98|22284.4|22204.4|22284.6|22204.6|22282.81|22202.81|10
1735331230000|2024-12-27 20:27:10|22284.43|22204.43|22284.86|22204.86|22285.34|22205.34|22284.43|22204.43|10
1735331240000|2024-12-27 20:27:20|22284.97|22204.97|22286.71|22206.71|22286.71|22206.71|22284.97|22204.97|10
1735331250000|2024-12-27 20:27:30|22286.37|22206.37|22291.32|22211.32|22291.32|22211.32|22286.37|22206.37|10
1735331260000|2024-12-27 20:27:40|22291.62|22211.62|22292.4|22212.4|22292.4|22212.4|22291.58|22211.58|9
1735331270000|2024-12-27 20:27:50|22292.33|22212.33|22292.71|22212.71|22292.75|22212.75|22292.33|22212.33|10
1735331280000|2024-12-27 20:28:00|22292.73|22212.73|22290.95|22210.95|22292.78|22212.78|22290.95|22210.95|9
1735331290000|2024-12-27 20:28:10|22290.76|22210.76|22290.75|22210.75|22291.71|22211.71|22290.75|22210.75|10
1735331300000|2024-12-27 20:28:20|22291.68|22211.68|22290.67|22210.67|22291.8|22211.8|22290.67|22210.67|9
1735331310000|2024-12-27 20:28:30|22290.6|22210.6|22288.76|22208.76|22290.6|22210.6|22288|22208|10
1735331320000|2024-12-27 20:28:40|22290.11|22210.11|22291.59|22211.59|22291.59|22211.59|22289.9|22209.9|9
1735331330000|2024-12-27 20:28:50|22292.73|22212.73|22293.64|22213.64|22293.64|22213.64|22292.55|22212.55|10
1735331340000|2024-12-27 20:29:00|22293.67|22213.67|22293.45|22213.45|22293.8|22213.8|22293.08|22213.08|9
1735331350000|2024-12-27 20:29:10|22293.65|22213.65|22294.26|22214.26|22294.26|22214.26|22293.48|22213.48|10
1735331360000|2024-12-27 20:29:20|22294.32|22214.32|22296.91|22216.91|22296.91|22216.91|22294.32|22214.32|10
1735331370000|2024-12-27 20:29:30|22296.7|22216.7|22298.43|22218.43|22298.59|22218.59|22296.7|22216.7|10
1735331380000|2024-12-27 20:29:40|22298.5|22218.5|22299.6|22219.6|22299.61|22219.61|22298.4|22218.4|10
1735331390000|2024-12-27 20:29:50|22299.81|22219.81|22297.33|22217.33|22299.81|22219.81|22297.18|22217.18|9
1735331400000|2024-12-27 20:30:00|22297.4|22217.4|22301.99|22221.99|22301.99|22221.99|22297.39|22217.39|10
1735331410000|2024-12-27 20:30:10|22303.25|22223.25|22303.1|22223.1|22303.67|22223.67|22302.53|22222.53|8
1735331420000|2024-12-27 20:30:20|22303|22223|22302.71|22222.71|22303.31|22223.31|22302.29|22222.29|9
1735331430000|2024-12-27 20:30:30|22302.56|22222.56|22301.96|22221.96|22302.56|22222.56|22301.83|22221.83|10
1735331440000|2024-12-27 20:30:40|22301.71|22221.71|22301.54|22221.54|22301.71|22221.71|22301.06|22221.06|9
1735331450000|2024-12-27 20:30:50|22301.79|22221.79|22299.08|22219.08|22301.79|22221.79|22299.04|22219.04|10
1735331460000|2024-12-27 20:31:00|22299.03|22219.03|22300.51|22220.51|22300.61|22220.61|22299.03|22219.03|9
1735331470000|2024-12-27 20:31:10|22301.17|22221.17|22302.51|22222.51|22302.51|22222.51|22300.26|22220.26|10
1735331480000|2024-12-27 20:31:20|22302.89|22222.89|22301.84|22221.84|22304.63|22224.63|22301.84|22221.84|10
1735331490000|2024-12-27 20:31:30|22300.95|22220.95|22298.07|22218.07|22300.95|22220.95|22298.07|22218.07|10
1735331500000|2024-12-27 20:31:40|22298.1|22218.1|22295.41|22215.41|22298.27|22218.27|22295.41|22215.41|10
1735331510000|2024-12-27 20:31:50|22295.55|22215.55|22295.41|22215.41|22295.56|22215.56|22294.76|22214.76|10
1735331520000|2024-12-27 20:32:00|22295.43|22215.43|22298.3|22218.3|22298.3|22218.3|22295.41|22215.41|10
1735331530000|2024-12-27 20:32:10|22299.29|22219.29|22298.83|22218.83|22299.35|22219.35|22298.62|22218.62|10
1735331540000|2024-12-27 20:32:20|22298.77|22218.77|22300.79|22220.79|22300.79|22220.79|22298.77|22218.77|9
1735331550000|2024-12-27 20:32:30|22300.17|22220.17|22301.03|22221.03|22301.03|22221.03|22300.07|22220.07|10
1735331560000|2024-12-27 20:32:40|22300.89|22220.89|22301.59|22221.59|22301.59|22221.59|22300.59|22220.59|9
1735331570000|2024-12-27 20:32:50|22301.42|22221.42|22304.65|22224.65|22304.65|22224.65|22301.14|22221.14|10
1735331580000|2024-12-27 20:33:00|22304.48|22224.48|22311.05|22231.05|22311.05|22231.05|22304.48|22224.48|10
1735331590000|2024-12-27 20:33:10|22311.47|22231.47|22313.21|22233.21|22313.21|22233.21|22311.47|22231.47|8
1735331600000|2024-12-27 20:33:20|22313.39|22233.39|22315.77|22235.77|22315.77|22235.77|22313.39|22233.39|10
1735331610000|2024-12-27 20:33:30|22316.02|22236.02|22316.99|22236.99|22316.99|22236.99|22315.9|22235.9|10
1735331620000|2024-12-27 20:33:40|22316.98|22236.98|22318.35|22238.35|22318.36|22238.36|22316.81|22236.81|10
1735331630000|2024-12-27 20:33:50|22318.33|22238.33|22320.15|22240.15|22320.15|22240.15|22318.33|22238.33|10
1735331640000|2024-12-27 20:34:00|22320.5|22240.5|22319.74|22239.74|22320.5|22240.5|22319.72|22239.72|7
1735331650000|2024-12-27 20:34:10|22319.79|22239.79|22321.45|22241.45|22321.45|22241.45|22318.44|22238.44|10
1735331660000|2024-12-27 20:34:20|22321.32|22241.32|22321.93|22241.93|22321.93|22241.93|22321.29|22241.29|9
1735331670000|2024-12-27 20:34:30|22321.85|22241.85|22321.35|22241.35|22322|22242|22321.33|22241.33|9
1735331680000|2024-12-27 20:34:40|22321.6|22241.6|22320.02|22240.02|22322.15|22242.15|22320.02|22240.02|10
1735331690000|2024-12-27 20:34:50|22319.96|22239.96|22319.81|22239.81|22319.96|22239.96|22319.65|22239.65|10
1735331700000|2024-12-27 20:35:00|22319.13|22239.13|22316.35|22236.35|22319.13|22239.13|22316.35|22236.35|10
1735331710000|2024-12-27 20:35:10|22316.34|22236.34|22315.27|22235.27|22316.34|22236.34|22314.17|22234.17|10
1735331720000|2024-12-27 20:35:20|22316.03|22236.03|22315.56|22235.56|22316.14|22236.14|22315.56|22235.56|9
1735331730000|2024-12-27 20:35:30|22315.76|22235.76|22316.18|22236.18|22316.18|22236.18|22315.76|22235.76|10
1735331740000|2024-12-27 20:35:40|22316.24|22236.24|22318.32|22238.32|22318.97|22238.97|22316.24|22236.24|10
1735331750000|2024-12-27 20:35:50|22318.37|22238.37|22319.62|22239.62|22319.73|22239.73|22317.91|22237.91|10
1735331760000|2024-12-27 20:36:00|22319.5|22239.5|22320.92|22240.92|22321.76|22241.76|22319.5|22239.5|10
1735331770000|2024-12-27 20:36:10|22320.93|22240.93|22320.78|22240.78|22321.08|22241.08|22320.64|22240.64|10
1735331780000|2024-12-27 20:36:20|22320.81|22240.81|22318.5|22238.5|22320.81|22240.81|22318.5|22238.5|10
1735331790000|2024-12-27 20:36:30|22318.55|22238.55|22317.8|22237.8|22318.87|22238.87|22317.79|22237.79|10
1735331800000|2024-12-27 20:36:40|22317.64|22237.64|22318.72|22238.72|22318.72|22238.72|22317.64|22237.64|10
1735331810000|2024-12-27 20:36:50|22318.9|22238.9|22322.24|22242.24|22322.24|22242.24|22318.9|22238.9|8
1735331820000|2024-12-27 20:37:00|22322.38|22242.38|22324.94|22244.94|22325.05|22245.05|22322.38|22242.38|10
1735331830000|2024-12-27 20:37:10|22324.85|22244.85|22325.49|22245.49|22325.49|22245.49|22324.39|22244.39|9
1735331840000|2024-12-27 20:37:20|22325.59|22245.59|22325.61|22245.61|22325.7|22245.7|22325.25|22245.25|10
1735331850000|2024-12-27 20:37:30|22326.18|22246.18|22326.44|22246.44|22326.62|22246.62|22326.18|22246.18|8
1735331860000|2024-12-27 20:37:40|22326.07|22246.07|22326.93|22246.93|22326.93|22246.93|22325.27|22245.27|9
1735331870000|2024-12-27 20:37:50|22326.98|22246.98|22325.13|22245.13|22327.14|22247.14|22325.13|22245.13|8
1735331880000|2024-12-27 20:38:00|22325.14|22245.14|22322.6|22242.6|22325.14|22245.14|22322.55|22242.55|10
1735331890000|2024-12-27 20:38:10|22322.82|22242.82|22320.81|22240.81|22322.86|22242.86|22320.81|22240.81|9
1735331900000|2024-12-27 20:38:20|22320.92|22240.92|22320.17|22240.17|22321|22241|22320.17|22240.17|10
1735331910000|2024-12-27 20:38:30|22320.41|22240.41|22320.3|22240.3|22320.41|22240.41|22319.78|22239.78|10
1735331920000|2024-12-27 20:38:40|22319.45|22239.45|22320.59|22240.59|22320.59|22240.59|22318.91|22238.91|10
1735331930000|2024-12-27 20:38:50|22320.79|22240.79|22324.22|22244.22|22324.22|22244.22|22320.77|22240.77|10
1735331940000|2024-12-27 20:39:00|22324.15|22244.15|22328.42|22248.42|22328.42|22248.42|22324.15|22244.15|10
1735331950000|2024-12-27 20:39:10|22328.49|22248.49|22331.7|22251.7|22331.7|22251.7|22328.49|22248.49|10
1735331960000|2024-12-27 20:39:20|22331.67|22251.67|22330.63|22250.63|22331.72|22251.72|22329.58|22249.58|10
1735331970000|2024-12-27 20:39:30|22331.18|22251.18|22328.17|22248.17|22331.53|22251.53|22328.17|22248.17|10
1735331980000|2024-12-27 20:39:40|22328.15|22248.15|22324.32|22244.32|22328.15|22248.15|22324.32|22244.32|10
1735331990000|2024-12-27 20:39:50|22324.04|22244.04|22323.7|22243.7|22324.24|22244.24|22323.13|22243.13|10
1735332000000|2024-12-27 20:40:00|22323.61|22243.61|22324.93|22244.93|22324.97|22244.97|22322.94|22242.94|10
1735332010000|2024-12-27 20:40:10|22324.92|22244.92|22323.35|22243.35|22325.09|22245.09|22323.35|22243.35|10
1735332020000|2024-12-27 20:40:20|22323.63|22243.63|22323.16|22243.16|22323.63|22243.63|22323.16|22243.16|10
1735332030000|2024-12-27 20:40:30|22322.95|22242.95|22326.56|22246.56|22326.68|22246.68|22322.94|22242.94|10
1735332040000|2024-12-27 20:40:40|22326.54|22246.54|22325.65|22245.65|22326.6|22246.6|22325.43|22245.43|10
1735332050000|2024-12-27 20:40:50|22325.66|22245.66|22325.49|22245.49|22326.79|22246.79|22325.49|22245.49|9
1735332060000|2024-12-27 20:41:00|22324.93|22244.93|22322.55|22242.55|22324.93|22244.93|22322.29|22242.29|10
1735332070000|2024-12-27 20:41:10|22321.26|22241.26|22317.16|22237.16|22321.26|22241.26|22317.16|22237.16|10
1735332080000|2024-12-27 20:41:20|22317.09|22237.09|22314.25|22234.25|22317.26|22237.26|22314.25|22234.25|10
1735332090000|2024-12-27 20:41:30|22313.44|22233.44|22314.82|22234.82|22314.82|22234.82|22313.36|22233.36|10
1735332100000|2024-12-27 20:41:40|22314.61|22234.61|22317.19|22237.19|22317.19|22237.19|22314.61|22234.61|10
1735332110000|2024-12-27 20:41:50|22317.36|22237.36|22317.18|22237.18|22317.56|22237.56|22317.15|22237.15|9
1735332120000|2024-12-27 20:42:00|22317.01|22237.01|22314.09|22234.09|22317.04|22237.04|22314.09|22234.09|10
1735332130000|2024-12-27 20:42:10|22313.69|22233.69|22314.85|22234.85|22314.85|22234.85|22313.69|22233.69|10
1735332140000|2024-12-27 20:42:20|22313.54|22233.54|22313.77|22233.77|22314.09|22234.09|22313.12|22233.12|10
1735332150000|2024-12-27 20:42:30|22314.07|22234.07|22314.07|22234.07|22314.6|22234.6|22314.04|22234.04|9
1735332160000|2024-12-27 20:42:40|22314.03|22234.03|22313.43|22233.43|22314.03|22234.03|22312.89|22232.89|9
1735332170000|2024-12-27 20:42:50|22313.19|22233.19|22313.13|22233.13|22313.23|22233.23|22313.11|22233.11|10
1735332180000|2024-12-27 20:43:00|22313.41|22233.41|22306.76|22226.76|22313.41|22233.41|22306.76|22226.76|9
1735332190000|2024-12-27 20:43:10|22306.84|22226.84|22300.84|22220.84|22307.42|22227.42|22300.84|22220.84|10
1735332200000|2024-12-27 20:43:20|22296.95|22216.95|22297.52|22217.52|22297.52|22217.52|22296.84|22216.84|10
1735332210000|2024-12-27 20:43:30|22297.6|22217.6|22296.91|22216.91|22297.82|22217.82|22296.91|22216.91|10
1735332220000|2024-12-27 20:43:40|22296.81|22216.81|22294.88|22214.88|22296.81|22216.81|22294.88|22214.88|9
1735332230000|2024-12-27 20:43:50|22295.04|22215.04|22294.06|22214.06|22295.04|22215.04|22294.06|22214.06|10
1735332240000|2024-12-27 20:44:00|22294.2|22214.2|22293.61|22213.61|22294.2|22214.2|22293.21|22213.21|10
1735332250000|2024-12-27 20:44:10|22293.67|22213.67|22291.59|22211.59|22294|22214|22291.59|22211.59|10
1735332260000|2024-12-27 20:44:20|22290.91|22210.91|22288.67|22208.67|22290.91|22210.91|22288.67|22208.67|10
1735332270000|2024-12-27 20:44:30|22288.41|22208.41|22287|22207|22288.41|22208.41|22286.81|22206.81|10
1735332280000|2024-12-27 20:44:40|22287.14|22207.14|22288.36|22208.36|22288.36|22208.36|22287.14|22207.14|10
1735332290000|2024-12-27 20:44:50|22288.64|22208.64|22287.31|22207.31|22288.64|22208.64|22287.31|22207.31|10
1735332300000|2024-12-27 20:45:00|22287.42|22207.42|22285.31|22205.31|22287.42|22207.42|22284.38|22204.38|10
1735332310000|2024-12-27 20:45:10|22284.88|22204.88|22283.57|22203.57|22284.91|22204.91|22283.22|22203.22|10
1735332320000|2024-12-27 20:45:20|22282.83|22202.83|22282.61|22202.61|22283.67|22203.67|22282.61|22202.61|10
1735332330000|2024-12-27 20:45:30|22283.04|22203.04|22282.67|22202.67|22283.17|22203.17|22282.45|22202.45|10
1735332340000|2024-12-27 20:45:40|22282.26|22202.26|22271.68|22191.68|22282.26|22202.26|22271.68|22191.68|10
1735332350000|2024-12-27 20:45:50|22270.62|22190.62|22261.49|22181.49|22270.62|22190.62|22261.49|22181.49|10
1735332360000|2024-12-27 20:46:00|22261.71|22181.71|22258.27|22178.27|22261.71|22181.71|22258.27|22178.27|9
1735332370000|2024-12-27 20:46:10|22258.1|22178.1|22258.15|22178.15|22258.15|22178.15|22257.02|22177.02|9
1735332380000|2024-12-27 20:46:20|22258.4|22178.4|22254.46|22174.46|22258.61|22178.61|22254.46|22174.46|10
1735332390000|2024-12-27 20:46:30|22254.4|22174.4|22251.99|22171.99|22254.4|22174.4|22251.99|22171.99|10
1735332400000|2024-12-27 20:46:40|22252.11|22172.11|22252.52|22172.52|22254.02|22174.02|22252.11|22172.11|10
1735332410000|2024-12-27 20:46:50|22252.54|22172.54|22255.56|22175.56|22255.56|22175.56|22252.54|22172.54|10
1735332420000|2024-12-27 20:47:00|22255.6|22175.6|22255.01|22175.01|22256.1|22176.1|22252.75|22172.75|10
1735332430000|2024-12-27 20:47:10|22255.13|22175.13|22258.86|22178.86|22258.86|22178.86|22255.13|22175.13|10
1735332440000|2024-12-27 20:47:20|22258.49|22178.49|22265.21|22185.21|22265.21|22185.21|22258.49|22178.49|10
1735332450000|2024-12-27 20:47:30|22264.86|22184.86|22266.63|22186.63|22266.63|22186.63|22264.39|22184.39|10
1735332460000|2024-12-27 20:47:40|22267.48|22187.48|22266.51|22186.51|22268.43|22188.43|22266.45|22186.45|9
1735332470000|2024-12-27 20:47:50|22266.57|22186.57|22266.54|22186.54|22266.57|22186.57|22266.17|22186.17|10
1735332480000|2024-12-27 20:48:00|22266.53|22186.53|22265.88|22185.88|22266.55|22186.55|22265.59|22185.59|10
1735332490000|2024-12-27 20:48:10|22266.77|22186.77|22266.86|22186.86|22267.08|22187.08|22265.44|22185.44|10
1735332500000|2024-12-27 20:48:20|22267.63|22187.63|22267.51|22187.51|22267.66|22187.66|22266.86|22186.86|10
1735332510000|2024-12-27 20:48:30|22267.96|22187.96|22265.69|22185.69|22268.11|22188.11|22265.69|22185.69|10
1735332520000|2024-12-27 20:48:40|22265.08|22185.08|22264.33|22184.33|22265.08|22185.08|22264.33|22184.33|9
1735332530000|2024-12-27 20:48:50|22264.37|22184.37|22265.31|22185.31|22265.31|22185.31|22263.88|22183.88|10
1735332540000|2024-12-27 20:49:00|22262.97|22182.97|22261.18|22181.18|22263.58|22183.58|22261.18|22181.18|10
1735332550000|2024-12-27 20:49:10|22260.84|22180.84|22259.73|22179.73|22260.9|22180.9|22259.73|22179.73|10
1735332560000|2024-12-27 20:49:20|22259.17|22179.17|22258.81|22178.81|22259.9|22179.9|22258.7|22178.7|10
1735332570000|2024-12-27 20:49:30|22258.89|22178.89|22260.2|22180.2|22260.2|22180.2|22258.71|22178.71|10
1735332580000|2024-12-27 20:49:40|22261.5|22181.5|22261.92|22181.92|22262.4|22182.4|22261.34|22181.34|9
1735332590000|2024-12-27 20:49:50|22261.89|22181.89|22263.04|22183.04|22263.04|22183.04|22261.89|22181.89|10
1735332600000|2024-12-27 20:50:00|22262.67|22182.67|22262.85|22182.85|22263.25|22183.25|22260.48|22180.48|10
1735332610000|2024-12-27 20:50:10|22263.35|22183.35|22267.03|22187.03|22267.03|22187.03|22263.35|22183.35|10
1735332620000|2024-12-27 20:50:20|22267.05|22187.05|22270.84|22190.84|22270.84|22190.84|22267.05|22187.05|10
1735332630000|2024-12-27 20:50:30|22270.25|22190.25|22277.23|22197.23|22277.23|22197.23|22270.25|22190.25|10
1735332640000|2024-12-27 20:50:40|22281.74|22201.74|22283.62|22203.62|22283.81|22203.81|22281.74|22201.74|10
1735332650000|2024-12-27 20:50:50|22284|22204|22281.25|22201.25|22285.07|22205.07|22281.1|22201.1|10
1735332660000|2024-12-27 20:51:00|22281.72|22201.72|22282.38|22202.38|22282.97|22202.97|22281.72|22201.72|10
1735332670000|2024-12-27 20:51:10|22282.39|22202.39|22284.76|22204.76|22284.78|22204.78|22282.39|22202.39|10
1735332680000|2024-12-27 20:51:20|22284.74|22204.74|22289.5|22209.5|22289.5|22209.5|22284.3|22204.3|9
1735332690000|2024-12-27 20:51:30|22289.45|22209.45|22289.6|22209.6|22289.6|22209.6|22288.89|22208.89|10
1735332700000|2024-12-27 20:51:40|22289.94|22209.94|22291.33|22211.33|22291.43|22211.43|22289.94|22209.94|9
1735332710000|2024-12-27 20:51:50|22291.32|22211.32|22286.62|22206.62|22291.81|22211.81|22286.62|22206.62|10
1735332720000|2024-12-27 20:52:00|22287.8|22207.8|22289.79|22209.79|22290.56|22210.56|22286.97|22206.97|10
1735332730000|2024-12-27 20:52:10|22289.97|22209.97|22293.12|22213.12|22293.12|22213.12|22289.97|22209.97|10
1735332740000|2024-12-27 20:52:20|22293.61|22213.61|22292.13|22212.13|22293.81|22213.81|22292.13|22212.13|9
1735332750000|2024-12-27 20:52:30|22293.18|22213.18|22293.85|22213.85|22293.85|22213.85|22293.18|22213.18|10
1735332760000|2024-12-27 20:52:40|22293.8|22213.8|22295.39|22215.39|22295.41|22215.41|22293.8|22213.8|9
1735332770000|2024-12-27 20:52:50|22295.94|22215.94|22297.17|22217.17|22297.78|22217.78|22295.94|22215.94|10
1735332780000|2024-12-27 20:53:00|22296.44|22216.44|22296.62|22216.62|22296.74|22216.74|22296|22216|10
1735332790000|2024-12-27 20:53:10|22296.99|22216.99|22295.84|22215.84|22297.04|22217.04|22295.84|22215.84|10
1735332800000|2024-12-27 20:53:20|22295.93|22215.93|22295.21|22215.21|22296.43|22216.43|22295.21|22215.21|10
1735332810000|2024-12-27 20:53:30|22295.24|22215.24|22294.96|22214.96|22296.04|22216.04|22294.94|22214.94|8
1735332820000|2024-12-27 20:53:40|22294.99|22214.99|22292.59|22212.59|22294.99|22214.99|22292.59|22212.59|9
1735332830000|2024-12-27 20:53:50|22292.66|22212.66|22293.86|22213.86|22293.9|22213.9|22292.13|22212.13|10
1735332840000|2024-12-27 20:54:00|22293.8|22213.8|22296.3|22216.3|22296.32|22216.32|22293.09|22213.09|10
1735332850000|2024-12-27 20:54:10|22296.39|22216.39|22296.86|22216.86|22296.86|22216.86|22295.61|22215.61|10
1735332860000|2024-12-27 20:54:20|22296.79|22216.79|22296.53|22216.53|22296.79|22216.79|22295.96|22215.96|10
1735332870000|2024-12-27 20:54:30|22296.35|22216.35|22295.65|22215.65|22296.35|22216.35|22295.65|22215.65|10
1735332880000|2024-12-27 20:54:40|22296.05|22216.05|22293.52|22213.52|22296.05|22216.05|22293.05|22213.05|10
1735332890000|2024-12-27 20:54:50|22293.63|22213.63|22290.41|22210.41|22293.63|22213.63|22290.41|22210.41|9
1735332900000|2024-12-27 20:55:00|22290.06|22210.06|22288.26|22208.26|22290.08|22210.08|22288.26|22208.26|9
1735332910000|2024-12-27 20:55:10|22286.81|22206.81|22282.25|22202.25|22286.81|22206.81|22282.25|22202.25|10
1735332920000|2024-12-27 20:55:20|22281.72|22201.72|22281.55|22201.55|22282.45|22202.45|22281.55|22201.55|8
1735332930000|2024-12-27 20:55:30|22281.31|22201.31|22281.28|22201.28|22282.1|22202.1|22280.81|22200.81|9
1735332940000|2024-12-27 20:55:40|22281.12|22201.12|22278.03|22198.03|22281.61|22201.61|22278.03|22198.03|10
1735332950000|2024-12-27 20:55:50|22277.96|22197.96|22278.38|22198.38|22278.38|22198.38|22277.53|22197.53|9
1735332960000|2024-12-27 20:56:00|22278.75|22198.75|22277.52|22197.52|22278.78|22198.78|22277.52|22197.52|9
1735332970000|2024-12-27 20:56:10|22276.96|22196.96|22274.93|22194.93|22276.96|22196.96|22274.93|22194.93|10
1735332980000|2024-12-27 20:56:20|22275.32|22195.32|22279.06|22199.06|22279.1|22199.1|22275.32|22195.32|10
1735332990000|2024-12-27 20:56:30|22279.54|22199.54|22279.35|22199.35|22279.54|22199.54|22278.41|22198.41|9
1735333000000|2024-12-27 20:56:40|22279.4|22199.4|22280.03|22200.03|22280.37|22200.37|22279.3|22199.3|9
1735333010000|2024-12-27 20:56:50|22279.82|22199.82|22279.39|22199.39|22280.13|22200.13|22279.39|22199.39|10
1735333020000|2024-12-27 20:57:00|22279.32|22199.32|22278.72|22198.72|22279.32|22199.32|22278.33|22198.33|10
1735333030000|2024-12-27 20:57:10|22278.33|22198.33|22277.55|22197.55|22278.33|22198.33|22277.38|22197.38|10
1735333040000|2024-12-27 20:57:20|22277.47|22197.47|22279.48|22199.48|22280.04|22200.04|22275.91|22195.91|10
1735333050000|2024-12-27 20:57:30|22279.32|22199.32|22280.59|22200.59|22280.59|22200.59|22279.04|22199.04|9
1735333060000|2024-12-27 20:57:40|22280.74|22200.74|22285.32|22205.32|22285.32|22205.32|22280.74|22200.74|10
1735333070000|2024-12-27 20:57:50|22285.43|22205.43|22287.01|22207.01|22287.07|22207.07|22285.43|22205.43|10
1735333080000|2024-12-27 20:58:00|22286.99|22206.99|22289.46|22209.46|22289.46|22209.46|22286.99|22206.99|10
1735333090000|2024-12-27 20:58:10|22289.51|22209.51|22288.64|22208.64|22289.78|22209.78|22287.97|22207.97|9
1735333100000|2024-12-27 20:58:20|22289.12|22209.12|22284.37|22204.37|22289.23|22209.23|22284.37|22204.37|10
1735333110000|2024-12-27 20:58:30|22284.8|22204.8|22286.35|22206.35|22286.35|22206.35|22284.8|22204.8|10
1735333120000|2024-12-27 20:58:40|22286.34|22206.34|22287.9|22207.9|22288.33|22208.33|22286.34|22206.34|10
1735333130000|2024-12-27 20:58:50|22289.65|22209.65|22289.4|22209.4|22289.65|22209.65|22289|22209|10
1735333140000|2024-12-27 20:59:00|22289.96|22209.96|22293.53|22213.53|22293.53|22213.53|22289.96|22209.96|10
1735333150000|2024-12-27 20:59:10|22294.67|22214.67|22303.65|22223.65|22303.65|22223.65|22294.67|22214.67|10
1735333160000|2024-12-27 20:59:20|22303.68|22223.68|22304.61|22224.61|22305.27|22225.27|22303.68|22223.68|10
1735333170000|2024-12-27 20:59:30|22304.92|22224.92|22304.79|22224.79|22305.08|22225.08|22303.55|22223.55|10
1735333180000|2024-12-27 20:59:40|22305.92|22225.92|22305.42|22225.42|22307.32|22227.32|22305.42|22225.42|10
1735333190000|2024-12-27 20:59:50|22303.72|22223.72|22304.26|22224.26|22304.71|22224.71|22303.34|22223.34|10
1735333200000|2024-12-27 21:00:00|22302.41|22222.41|22302.85|22222.85|22303.88|22223.88|22302.27|22222.27|10
1735333210000|2024-12-27 21:00:10|22302.77|22222.77|22306.73|22226.73|22306.73|22226.73|22302.77|22222.77|10
1735333220000|2024-12-27 21:00:20|22307.32|22227.32|22310.13|22230.13|22310.62|22230.62|22307.32|22227.32|10
1735333230000|2024-12-27 21:00:30|22310.17|22230.17|22310.41|22230.41|22311.47|22231.47|22309.88|22229.88|10
1735333240000|2024-12-27 21:00:40|22310.11|22230.11|22310.48|22230.48|22310.48|22230.48|22309.64|22229.64|10
1735333250000|2024-12-27 21:00:50|22310.4|22230.4|22309.05|22229.05|22310.4|22230.4|22308.92|22228.92|10
1735333260000|2024-12-27 21:01:00|22308.79|22228.79|22307.23|22227.23|22308.79|22228.79|22307.23|22227.23|9
1735333270000|2024-12-27 21:01:10|22307.32|22227.32|22304.55|22224.55|22307.32|22227.32|22303.19|22223.19|10
1735333280000|2024-12-27 21:01:20|22303.91|22223.91|22301.86|22221.86|22304.04|22224.04|22301.81|22221.81|10
1735333290000|2024-12-27 21:01:30|22301.42|22221.42|22302.53|22222.53|22302.99|22222.99|22300.92|22220.92|10
1735333300000|2024-12-27 21:01:40|22303.09|22223.09|22303.01|22223.01|22303.3|22223.3|22302.96|22222.96|10
1735333310000|2024-12-27 21:01:50|22303|22223|22302.97|22222.97|22303.28|22223.28|22302.69|22222.69|9
1735333320000|2024-12-27 21:02:00|22304.15|22224.15|22305.54|22225.54|22307.82|22227.82|22304.15|22224.15|10
1735333330000|2024-12-27 21:02:10|22305.21|22225.21|22308.32|22228.32|22308.32|22228.32|22305.21|22225.21|10
1735333340000|2024-12-27 21:02:20|22309.38|22229.38|22310.53|22230.53|22311.26|22231.26|22309.38|22229.38|10
1735333350000|2024-12-27 21:02:30|22310.48|22230.48|22309.81|22229.81|22310.48|22230.48|22308.59|22228.59|10
1735333360000|2024-12-27 21:02:40|22309.71|22229.71|22309.18|22229.18|22309.71|22229.71|22309.18|22229.18|8
1735333370000|2024-12-27 21:02:50|22309.22|22229.22|22304.87|22224.87|22309.22|22229.22|22304.87|22224.87|10
1735333380000|2024-12-27 21:03:00|22304.6|22224.6|22301.65|22221.65|22304.6|22224.6|22301.65|22221.65|9
1735333390000|2024-12-27 21:03:10|22300.96|22220.96|22298.34|22218.34|22301.06|22221.06|22298.34|22218.34|10
1735333400000|2024-12-27 21:03:20|22297.85|22217.85|22297.72|22217.72|22298.99|22218.99|22297.47|22217.47|10
1735333410000|2024-12-27 21:03:30|22293.34|22213.34|22293.7|22213.7|22293.7|22213.7|22293.23|22213.23|9
1735333420000|2024-12-27 21:03:40|22293.71|22213.71|22295.69|22215.69|22295.7|22215.7|22293.32|22213.32|9
1735333430000|2024-12-27 21:03:50|22295.84|22215.84|22297.26|22217.26|22297.26|22217.26|22295.84|22215.84|7
1735333440000|2024-12-27 21:04:00|22297.52|22217.52|22297.49|22217.49|22298.04|22218.04|22297.33|22217.33|10
1735333450000|2024-12-27 21:04:10|22297.02|22217.02|22295.67|22215.67|22297.02|22217.02|22295.67|22215.67|9
1735333460000|2024-12-27 21:04:20|22295.37|22215.37|22294.38|22214.38|22295.37|22215.37|22294.31|22214.31|10
1735333470000|2024-12-27 21:04:30|22294.03|22214.03|22293.3|22213.3|22294.03|22214.03|22293.11|22213.11|9
1735333480000|2024-12-27 21:04:40|22293.29|22213.29|22293.49|22213.49|22293.49|22213.49|22293.23|22213.23|9
1735333490000|2024-12-27 21:04:50|22293.46|22213.46|22291.27|22211.27|22293.46|22213.46|22291.27|22211.27|10
1735333500000|2024-12-27 21:05:00|22291.25|22211.25|22287.83|22207.83|22291.54|22211.54|22287.83|22207.83|10
1735333510000|2024-12-27 21:05:10|22287.05|22207.05|22285.3|22205.3|22287.05|22207.05|22284.88|22204.88|9
1735333520000|2024-12-27 21:05:20|22285.44|22205.44|22282.6|22202.6|22285.44|22205.44|22282.6|22202.6|10
1735333530000|2024-12-27 21:05:30|22281.47|22201.47|22277.88|22197.88|22281.47|22201.47|22277.88|22197.88|10
1735333540000|2024-12-27 21:05:40|22277.87|22197.87|22274.77|22194.77|22277.87|22197.87|22274.41|22194.41|10
1735333550000|2024-12-27 21:05:50|22274.75|22194.75|22271.92|22191.92|22274.75|22194.75|22271.72|22191.72|9
1735333560000|2024-12-27 21:06:00|22271.91|22191.91|22270.33|22190.33|22272.36|22192.36|22270.33|22190.33|9
1735333570000|2024-12-27 21:06:10|22269.73|22189.73|22261.87|22181.87|22269.73|22189.73|22261.87|22181.87|10
1735333580000|2024-12-27 21:06:20|22261.88|22181.88|22259.4|22179.4|22261.98|22181.98|22259.4|22179.4|10
1735333590000|2024-12-27 21:06:30|22259.6|22179.6|22261.76|22181.76|22261.78|22181.78|22259.23|22179.23|10
1735333600000|2024-12-27 21:06:40|22261.81|22181.81|22264.63|22184.63|22264.65|22184.65|22261.81|22181.81|10
1735333610000|2024-12-27 21:06:50|22264.67|22184.67|22267.07|22187.07|22267.26|22187.26|22264.67|22184.67|9
1735333620000|2024-12-27 21:07:00|22266.64|22186.64|22266.76|22186.76|22266.76|22186.76|22265.21|22185.21|10
1735333630000|2024-12-27 21:07:10|22266.85|22186.85|22269.82|22189.82|22269.91|22189.91|22266.85|22186.85|10
1735333640000|2024-12-27 21:07:20|22269.95|22189.95|22272.87|22192.87|22272.87|22192.87|22269.95|22189.95|10
1735333650000|2024-12-27 21:07:30|22272.73|22192.73|22270.48|22190.48|22273.1|22193.1|22270.48|22190.48|10
1735333660000|2024-12-27 21:07:40|22270.75|22190.75|22270.95|22190.95|22270.97|22190.97|22270.43|22190.43|10
1735333670000|2024-12-27 21:07:50|22271.02|22191.02|22272.55|22192.55|22272.55|22192.55|22271.02|22191.02|9
1735333680000|2024-12-27 21:08:00|22273.12|22193.12|22273.56|22193.56|22273.56|22193.56|22272.74|22192.74|9
1735333690000|2024-12-27 21:08:10|22273.18|22193.18|22270.87|22190.87|22273.18|22193.18|22270.87|22190.87|9
1735333700000|2024-12-27 21:08:20|22270.62|22190.62|22269.84|22189.84|22270.62|22190.62|22269.19|22189.19|10
1735333710000|2024-12-27 21:08:30|22268.23|22188.23|22268.4|22188.4|22269.25|22189.25|22268.23|22188.23|10
1735333720000|2024-12-27 21:08:40|22268.6|22188.6|22272.34|22192.34|22272.34|22192.34|22268.29|22188.29|10
1735333730000|2024-12-27 21:08:50|22271.73|22191.73|22272.06|22192.06|22272.06|22192.06|22271.4|22191.4|8
1735333740000|2024-12-27 21:09:00|22272.04|22192.04|22275.03|22195.03|22275.03|22195.03|22272.04|22192.04|9
1735333750000|2024-12-27 21:09:10|22275.22|22195.22|22274.91|22194.91|22276.55|22196.55|22274.91|22194.91|10
1735333760000|2024-12-27 21:09:20|22274.64|22194.64|22273.96|22193.96|22274.8|22194.8|22273.72|22193.72|10
1735333770000|2024-12-27 21:09:30|22274.11|22194.11|22276.6|22196.6|22276.73|22196.73|22273.92|22193.92|10
1735333780000|2024-12-27 21:09:40|22276.56|22196.56|22278.2|22198.2|22278.2|22198.2|22276.56|22196.56|10
1735333790000|2024-12-27 21:09:50|22278.61|22198.61|22281.93|22201.93|22281.93|22201.93|22278.61|22198.61|10
1735333800000|2024-12-27 21:10:00|22281.95|22201.95|22283.44|22203.44|22283.44|22203.44|22281.95|22201.95|9
1735333810000|2024-12-27 21:10:10|22283.79|22203.79|22288.22|22208.22|22288.22|22208.22|22283.55|22203.55|10
1735333820000|2024-12-27 21:10:20|22288.32|22208.32|22291.36|22211.36|22291.93|22211.93|22288.32|22208.32|10
1735333830000|2024-12-27 21:10:30|22292.07|22212.07|22294.18|22214.18|22294.91|22214.91|22292.07|22212.07|9
1735333840000|2024-12-27 21:10:40|22294.03|22214.03|22296.91|22216.91|22297.51|22217.51|22293.45|22213.45|10
1735333850000|2024-12-27 21:10:50|22296.66|22216.66|22294.76|22214.76|22296.66|22216.66|22294.76|22214.76|10
1735333860000|2024-12-27 21:11:00|22294.71|22214.71|22291.32|22211.32|22294.71|22214.71|22291.22|22211.22|9
1735333870000|2024-12-27 21:11:10|22291.29|22211.29|22289.88|22209.88|22291.29|22211.29|22289.58|22209.58|10
1735333880000|2024-12-27 21:11:20|22289.85|22209.85|22289.24|22209.24|22290.97|22210.97|22289.24|22209.24|10
1735333890000|2024-12-27 21:11:30|22289.43|22209.43|22290.27|22210.27|22290.32|22210.32|22289.33|22209.33|10
1735333900000|2024-12-27 21:11:40|22290.2|22210.2|22290.55|22210.55|22291.31|22211.31|22290.2|22210.2|9
1735333910000|2024-12-27 21:11:50|22290.74|22210.74|22289.6|22209.6|22290.74|22210.74|22289.6|22209.6|10
1735333920000|2024-12-27 21:12:00|22289.5|22209.5|22291.45|22211.45|22291.45|22211.45|22289.41|22209.41|10
1735333930000|2024-12-27 21:12:10|22291.78|22211.78|22295.3|22215.3|22295.77|22215.77|22291.78|22211.78|10
1735333940000|2024-12-27 21:12:20|22295.38|22215.38|22294.58|22214.58|22295.38|22215.38|22294.35|22214.35|10
1735333950000|2024-12-27 21:12:30|22294.09|22214.09|22293.45|22213.45|22294.51|22214.51|22293.4|22213.4|10
1735333960000|2024-12-27 21:12:40|22293.35|22213.35|22295.84|22215.84|22295.84|22215.84|22293.35|22213.35|10
1735333970000|2024-12-27 21:12:50|22296.12|22216.12|22297.9|22217.9|22297.9|22217.9|22296.12|22216.12|10
1735333980000|2024-12-27 21:13:00|22298.17|22218.17|22301.71|22221.71|22301.71|22221.71|22298.17|22218.17|9
1735333990000|2024-12-27 21:13:10|22303.21|22223.21|22309.17|22229.17|22309.17|22229.17|22303.21|22223.21|10
1735334000000|2024-12-27 21:13:20|22309.4|22229.4|22312.67|22232.67|22312.67|22232.67|22309.4|22229.4|10
1735334010000|2024-12-27 21:13:30|22314.08|22234.08|22320.13|22240.13|22320.13|22240.13|22314.08|22234.08|10
1735334020000|2024-12-27 21:13:40|22321.14|22241.14|22322.43|22242.43|22322.43|22242.43|22321.05|22241.05|10
1735334030000|2024-12-27 21:13:50|22322.59|22242.59|22325.57|22245.57|22326.03|22246.03|22321.23|22241.23|10
1735334040000|2024-12-27 21:14:00|22325.63|22245.63|22325.05|22245.05|22325.63|22245.63|22325.05|22245.05|10
1735334050000|2024-12-27 21:14:10|22324.74|22244.74|22323.88|22243.88|22324.74|22244.74|22323.67|22243.67|10
1735334060000|2024-12-27 21:14:20|22323.71|22243.71|22322.49|22242.49|22323.71|22243.71|22322.49|22242.49|9
1735334070000|2024-12-27 21:14:30|22322.47|22242.47|22323.3|22243.3|22323.3|22243.3|22322.41|22242.41|9
1735334080000|2024-12-27 21:14:40|22323.15|22243.15|22323.84|22243.84|22324.17|22244.17|22322.96|22242.96|10
1735334090000|2024-12-27 21:14:50|22324.01|22244.01|22317.04|22237.04|22324.01|22244.01|22317.04|22237.04|9
1735334100000|2024-12-27 21:15:00|22316.56|22236.56|22313.47|22233.47|22316.88|22236.88|22313.47|22233.47|10
1735334110000|2024-12-27 21:15:10|22312.95|22232.95|22314.59|22234.59|22314.83|22234.83|22312.95|22232.95|10
1735334120000|2024-12-27 21:15:20|22314.58|22234.58|22312.51|22232.51|22314.58|22234.58|22312.41|22232.41|9
1735334130000|2024-12-27 21:15:30|22312.43|22232.43|22312.68|22232.68|22312.69|22232.69|22312.28|22232.28|10
1735334140000|2024-12-27 21:15:40|22312.64|22232.64|22310.72|22230.72|22312.64|22232.64|22310.72|22230.72|10
1735334150000|2024-12-27 21:15:50|22310.95|22230.95|22309.81|22229.81|22310.97|22230.97|22309.81|22229.81|9
1735334160000|2024-12-27 21:16:00|22309.82|22229.82|22306.72|22226.72|22309.82|22229.82|22306.72|22226.72|10
1735334170000|2024-12-27 21:16:10|22306.46|22226.46|22302.04|22222.04|22306.46|22226.46|22302.04|22222.04|10
1735334180000|2024-12-27 21:16:20|22302.1|22222.1|22301.47|22221.47|22302.1|22222.1|22298.98|22218.98|10
1735334190000|2024-12-27 21:16:30|22301.58|22221.58|22298.72|22218.72|22301.58|22221.58|22298.72|22218.72|9
1735334200000|2024-12-27 21:16:40|22297.74|22217.74|22298.14|22218.14|22298.14|22218.14|22297.29|22217.29|10
1735334210000|2024-12-27 21:16:50|22298.13|22218.13|22296.67|22216.67|22298.13|22218.13|22296.34|22216.34|10
1735334220000|2024-12-27 21:17:00|22296.61|22216.61|22297.03|22217.03|22297.03|22217.03|22295.51|22215.51|10
1735334230000|2024-12-27 21:17:10|22297|22217|22297.17|22217.17|22297.55|22217.55|22296.58|22216.58|10
1735334240000|2024-12-27 21:17:20|22297.52|22217.52|22295.09|22215.09|22297.52|22217.52|22295.09|22215.09|10
1735334250000|2024-12-27 21:17:30|22295.34|22215.34|22294.66|22214.66|22295.4|22215.4|22294.66|22214.66|10
1735334260000|2024-12-27 21:17:40|22294.55|22214.55|22293.72|22213.72|22294.55|22214.55|22293.29|22213.29|10
1735334270000|2024-12-27 21:17:50|22293.42|22213.42|22293.84|22213.84|22293.84|22213.84|22292.92|22212.92|9
1735334280000|2024-12-27 21:18:00|22293.66|22213.66|22295.61|22215.61|22295.61|22215.61|22293.66|22213.66|10
1735334290000|2024-12-27 21:18:10|22295.77|22215.77|22295.45|22215.45|22295.82|22215.82|22295.32|22215.32|10
1735334300000|2024-12-27 21:18:20|22295.4|22215.4|22297.01|22217.01|22298.52|22218.52|22295.21|22215.21|10
1735334310000|2024-12-27 21:18:30|22297.2|22217.2|22299|22219|22299|22219|22296.95|22216.95|10
1735334320000|2024-12-27 21:18:40|22299.05|22219.05|22297.86|22217.86|22299.23|22219.23|22297.86|22217.86|9
1735334330000|2024-12-27 21:18:50|22298.01|22218.01|22296.16|22216.16|22298.01|22218.01|22296.16|22216.16|10
1735334340000|2024-12-27 21:19:00|22296.01|22216.01|22295.78|22215.78|22296.01|22216.01|22295.29|22215.29|9
1735334350000|2024-12-27 21:19:10|22295.58|22215.58|22291.23|22211.23|22295.58|22215.58|22291.23|22211.23|10
1735334360000|2024-12-27 21:19:20|22291.24|22211.24|22291.48|22211.48|22291.54|22211.54|22291.09|22211.09|10
1735334370000|2024-12-27 21:19:30|22291.49|22211.49|22291.55|22211.55|22291.6|22211.6|22291.04|22211.04|9
1735334380000|2024-12-27 21:19:40|22291.54|22211.54|22293.04|22213.04|22293.04|22213.04|22291.49|22211.49|10
1735334390000|2024-12-27 21:19:50|22293.82|22213.82|22293.16|22213.16|22293.82|22213.82|22292.7|22212.7|10
1735334400000|2024-12-27 21:20:00|22292.94|22212.94|22289.04|22209.04|22292.94|22212.94|22288.97|22208.97|10
1735334410000|2024-12-27 21:20:10|22289.42|22209.42|22288.65|22208.65|22289.42|22209.42|22288.65|22208.65|8
1735334420000|2024-12-27 21:20:20|22288.68|22208.68|22289.14|22209.14|22289.14|22209.14|22288.68|22208.68|10
1735334430000|2024-12-27 21:20:30|22288.98|22208.98|22291.33|22211.33|22291.38|22211.38|22288.98|22208.98|10
1735334440000|2024-12-27 21:20:40|22291.45|22211.45|22289.04|22209.04|22292.13|22212.13|22289.04|22209.04|9
1735334450000|2024-12-27 21:20:50|22288.92|22208.92|22288.24|22208.24|22288.99|22208.99|22288.24|22208.24|10
1735334460000|2024-12-27 21:21:00|22288.42|22208.42|22288.76|22208.76|22288.76|22208.76|22288.19|22208.19|8
1735334470000|2024-12-27 21:21:10|22290.38|22210.38|22288.19|22208.19|22290.53|22210.53|22288.19|22208.19|10
1735334480000|2024-12-27 21:21:20|22288.51|22208.51|22287.38|22207.38|22288.65|22208.65|22287.38|22207.38|10
1735334490000|2024-12-27 21:21:30|22287.16|22207.16|22285.96|22205.96|22287.16|22207.16|22285.65|22205.65|10
1735334500000|2024-12-27 21:21:40|22286.1|22206.1|22289.63|22209.63|22289.63|22209.63|22286.1|22206.1|9
1735334510000|2024-12-27 21:21:50|22290.02|22210.02|22290.14|22210.14|22290.67|22210.67|22290.02|22210.02|9
1735334520000|2024-12-27 21:22:00|22289.63|22209.63|22288.7|22208.7|22290.51|22210.51|22288.68|22208.68|10
1735334530000|2024-12-27 21:22:10|22288.68|22208.68|22288.27|22208.27|22288.68|22208.68|22287.68|22207.68|10
1735334540000|2024-12-27 21:22:20|22288.45|22208.45|22289.08|22209.08|22289.77|22209.77|22286.9|22206.9|10
1735334550000|2024-12-27 21:22:30|22288.89|22208.89|22292.1|22212.1|22292.1|22212.1|22288.89|22208.89|10
1735334560000|2024-12-27 21:22:40|22292.41|22212.41|22293.62|22213.62|22293.67|22213.67|22292.41|22212.41|10
1735334570000|2024-12-27 21:22:50|22293.88|22213.88|22293.77|22213.77|22294.06|22214.06|22293.63|22213.63|10
1735334580000|2024-12-27 21:23:00|22293.63|22213.63|22292.01|22212.01|22293.63|22213.63|22291.94|22211.94|10
1735334590000|2024-12-27 21:23:10|22291.89|22211.89|22294.13|22214.13|22294.13|22214.13|22291.89|22211.89|10
1735334600000|2024-12-27 21:23:20|22294.2|22214.2|22294.96|22214.96|22294.96|22214.96|22294.2|22214.2|10
1735334610000|2024-12-27 21:23:30|22295.68|22215.68|22302.22|22222.22|22302.7|22222.7|22295.68|22215.68|10
1735334620000|2024-12-27 21:23:40|22301.96|22221.96|22301.2|22221.2|22302.14|22222.14|22301.2|22221.2|10
1735334630000|2024-12-27 21:23:50|22301.23|22221.23|22302.02|22222.02|22302.22|22222.22|22301.23|22221.23|10
1735334640000|2024-12-27 21:24:00|22301.98|22221.98|22302.55|22222.55|22302.75|22222.75|22301.98|22221.98|10
1735334650000|2024-12-27 21:24:10|22302.58|22222.58|22301.57|22221.57|22302.58|22222.58|22301.57|22221.57|9
1735334660000|2024-12-27 21:24:20|22301.48|22221.48|22300.99|22220.99|22301.66|22221.66|22300.99|22220.99|10
1735334670000|2024-12-27 21:24:30|22301.23|22221.23|22301.04|22221.04|22301.24|22221.24|22300.9|22220.9|10
1735334680000|2024-12-27 21:24:40|22300.87|22220.87|22300.59|22220.59|22301.01|22221.01|22300.5|22220.5|9
1735334690000|2024-12-27 21:24:50|22300.6|22220.6|22300.48|22220.48|22300.65|22220.65|22300.4|22220.4|9
1735334700000|2024-12-27 21:25:00|22300.49|22220.49|22299.84|22219.84|22300.52|22220.52|22299.84|22219.84|9
1735334710000|2024-12-27 21:25:10|22299.92|22219.92|22301.33|22221.33|22302.36|22222.36|22299.92|22219.92|10
1735334720000|2024-12-27 21:25:20|22301.61|22221.61|22296.49|22216.49|22302.79|22222.79|22296.49|22216.49|10
1735334730000|2024-12-27 21:25:30|22296.09|22216.09|22295.43|22215.43|22296.09|22216.09|22295.4|22215.4|10
1735334740000|2024-12-27 21:25:40|22295.38|22215.38|22294.57|22214.57|22295.38|22215.38|22294.57|22214.57|9
1735334750000|2024-12-27 21:25:50|22294.51|22214.51|22293.72|22213.72|22294.51|22214.51|22293.72|22213.72|10
1735334760000|2024-12-27 21:26:00|22293.77|22213.77|22294.1|22214.1|22294.28|22214.28|22293.77|22213.77|10
1735334770000|2024-12-27 21:26:10|22294.82|22214.82|22297.51|22217.51|22297.89|22217.89|22294.82|22214.82|10
1735334780000|2024-12-27 21:26:20|22297.28|22217.28|22299.61|22219.61|22299.61|22219.61|22297.26|22217.26|10
1735334790000|2024-12-27 21:26:30|22299.71|22219.71|22298.73|22218.73|22299.71|22219.71|22298.22|22218.22|10
1735334800000|2024-12-27 21:26:40|22297.98|22217.98|22296.51|22216.51|22298.25|22218.25|22296.51|22216.51|10
1735334810000|2024-12-27 21:26:50|22295.69|22215.69|22298.72|22218.72|22299.24|22219.24|22295.58|22215.58|10
1735334820000|2024-12-27 21:27:00|22299.1|22219.1|22301.4|22221.4|22301.4|22221.4|22299.1|22219.1|10
1735334830000|2024-12-27 21:27:10|22301.39|22221.39|22302.08|22222.08|22302.13|22222.13|22301.37|22221.37|10
1735334840000|2024-12-27 21:27:20|22301.71|22221.71|22301.9|22221.9|22302.05|22222.05|22301.71|22221.71|9
1735334850000|2024-12-27 21:27:30|22301.6|22221.6|22301.49|22221.49|22301.66|22221.66|22301.44|22221.44|10
1735334860000|2024-12-27 21:27:40|22301.17|22221.17|22299.54|22219.54|22301.17|22221.17|22299.54|22219.54|8
1735334870000|2024-12-27 21:27:50|22300.36|22220.36|22294.23|22214.23|22300.42|22220.42|22294.23|22214.23|9
1735334880000|2024-12-27 21:28:00|22293.53|22213.53|22288.69|22208.69|22293.53|22213.53|22288.69|22208.69|10
1735334890000|2024-12-27 21:28:10|22286.06|22206.06|22285.56|22205.56|22286.06|22206.06|22285.14|22205.14|10
1735334900000|2024-12-27 21:28:20|22285.47|22205.47|22282.21|22202.21|22285.47|22205.47|22282.21|22202.21|10
1735334910000|2024-12-27 21:28:30|22282.23|22202.23|22281.41|22201.41|22282.38|22202.38|22281.41|22201.41|9
1735334920000|2024-12-27 21:28:40|22281.26|22201.26|22280.93|22200.93|22281.26|22201.26|22280.32|22200.32|10
1735334930000|2024-12-27 21:28:50|22280.82|22200.82|22280.91|22200.91|22281.09|22201.09|22280.81|22200.81|9
1735334940000|2024-12-27 21:29:00|22281.27|22201.27|22278.21|22198.21|22281.27|22201.27|22278.21|22198.21|10
1735334950000|2024-12-27 21:29:10|22278.61|22198.61|22278.05|22198.05|22278.61|22198.61|22276.12|22196.12|10
1735334960000|2024-12-27 21:29:20|22278.11|22198.11|22276.55|22196.55|22278.35|22198.35|22276.51|22196.51|9
1735334970000|2024-12-27 21:29:30|22276.12|22196.12|22275.71|22195.71|22276.51|22196.51|22275.71|22195.71|10
1735334980000|2024-12-27 21:29:40|22275.65|22195.65|22274.87|22194.87|22275.88|22195.88|22274.87|22194.87|8
1735334990000|2024-12-27 21:29:50|22274.62|22194.62|22272.96|22192.96|22274.62|22194.62|22272.96|22192.96|9
1735335000000|2024-12-27 21:30:00|22272.89|22192.89|22273.13|22193.13|22273.59|22193.59|22272.7|22192.7|10
1735335010000|2024-12-27 21:30:10|22273.78|22193.78|22272.17|22192.17|22273.78|22193.78|22272.17|22192.17|9
1735335020000|2024-12-27 21:30:20|22272.29|22192.29|22275.92|22195.92|22275.92|22195.92|22272.04|22192.04|9
1735335030000|2024-12-27 21:30:30|22276.84|22196.84|22279.87|22199.87|22279.87|22199.87|22276.84|22196.84|10
1735335040000|2024-12-27 21:30:40|22280.76|22200.76|22281.18|22201.18|22281.67|22201.67|22280.42|22200.42|10
1735335050000|2024-12-27 21:30:50|22281.16|22201.16|22280.93|22200.93|22281.16|22201.16|22280.93|22200.93|7
1735335060000|2024-12-27 21:31:00|22280.78|22200.78|22280.43|22200.43|22280.78|22200.78|22279.61|22199.61|10
1735335070000|2024-12-27 21:31:10|22280.26|22200.26|22279.65|22199.65|22280.61|22200.61|22279.65|22199.65|9
1735335080000|2024-12-27 21:31:20|22279.43|22199.43|22282.6|22202.6|22282.6|22202.6|22279.43|22199.43|9
1735335090000|2024-12-27 21:31:30|22282.08|22202.08|22281.34|22201.34|22282.08|22202.08|22281.27|22201.27|10
1735335100000|2024-12-27 21:31:40|22281.22|22201.22|22285.08|22205.08|22285.27|22205.27|22281.06|22201.06|9
1735335110000|2024-12-27 21:31:50|22284.79|22204.79|22278.9|22198.9|22284.8|22204.8|22278.84|22198.84|10
1735335120000|2024-12-27 21:32:00|22278.69|22198.69|22278|22198|22278.69|22198.69|22277.79|22197.79|9
1735335130000|2024-12-27 21:32:10|22278.11|22198.11|22278.1|22198.1|22278.43|22198.43|22278.02|22198.02|8
1735335140000|2024-12-27 21:32:20|22278.06|22198.06|22277.93|22197.93|22278.06|22198.06|22277.91|22197.91|7
1735335150000|2024-12-27 21:32:30|22278.29|22198.29|22276.06|22196.06|22278.29|22198.29|22276.06|22196.06|9
1735335160000|2024-12-27 21:32:40|22275.05|22195.05|22267.12|22187.12|22275.05|22195.05|22267.12|22187.12|10
1735335170000|2024-12-27 21:32:50|22267.01|22187.01|22261.88|22181.88|22267.17|22187.17|22261.88|22181.88|10
1735335180000|2024-12-27 21:33:00|22261.62|22181.62|22256.08|22176.08|22261.62|22181.62|22256.08|22176.08|10
1735335190000|2024-12-27 21:33:10|22255.82|22175.82|22243.42|22163.42|22255.82|22175.82|22243.42|22163.42|10
1735335200000|2024-12-27 21:33:20|22243.04|22163.04|22239.32|22159.32|22243.04|22163.04|22238.84|22158.84|10
1735335210000|2024-12-27 21:33:30|22239.36|22159.36|22239.7|22159.7|22240.54|22160.54|22238.99|22158.99|10
1735335220000|2024-12-27 21:33:40|22239.68|22159.68|22239.84|22159.84|22240.46|22160.46|22239.38|22159.38|9
1735335230000|2024-12-27 21:33:50|22239.65|22159.65|22240.2|22160.2|22240.21|22160.21|22239.59|22159.59|10
1735335240000|2024-12-27 21:34:00|22239.92|22159.92|22241.48|22161.48|22241.48|22161.48|22239.92|22159.92|9
1735335250000|2024-12-27 21:34:10|22242.43|22162.43|22241.84|22161.84|22242.56|22162.56|22241.84|22161.84|10
1735335260000|2024-12-27 21:34:20|22241.72|22161.72|22240.71|22160.71|22242.1|22162.1|22240.71|22160.71|9
1735335270000|2024-12-27 21:34:30|22240.66|22160.66|22240.05|22160.05|22240.66|22160.66|22240.05|22160.05|9
1735335280000|2024-12-27 21:34:40|22239.59|22159.59|22238.46|22158.46|22239.59|22159.59|22238.18|22158.18|8
1735335290000|2024-12-27 21:34:50|22238.45|22158.45|22237.83|22157.83|22238.45|22158.45|22237.83|22157.83|10
1735335300000|2024-12-27 21:35:00|22237.34|22157.34|22234.76|22154.76|22237.36|22157.36|22234.76|22154.76|10
1735335310000|2024-12-27 21:35:10|22234.49|22154.49|22232.22|22152.22|22234.49|22154.49|22232.22|22152.22|10
1735335320000|2024-12-27 21:35:20|22231.76|22151.76|22231.4|22151.4|22232.23|22152.23|22231.26|22151.26|10
1735335330000|2024-12-27 21:35:30|22231.37|22151.37|22232.91|22152.91|22234.96|22154.96|22230.77|22150.77|8
1735335340000|2024-12-27 21:35:40|22233.38|22153.38|22232.26|22152.26|22233.49|22153.49|22230.39|22150.39|10
1735335350000|2024-12-27 21:35:50|22232.35|22152.35|22232.65|22152.65|22232.93|22152.93|22232.35|22152.35|9
1735335360000|2024-12-27 21:36:00|22231.53|22151.53|22231.18|22151.18|22231.58|22151.58|22230.58|22150.58|10
1735335370000|2024-12-27 21:36:10|22231.11|22151.11|22234.31|22154.31|22234.53|22154.53|22230.57|22150.57|10
1735335380000|2024-12-27 21:36:20|22233.45|22153.45|22235.32|22155.32|22235.36|22155.36|22233.45|22153.45|10
1735335390000|2024-12-27 21:36:30|22233.9|22153.9|22229.01|22149.01|22233.9|22153.9|22228.98|22148.98|9
1735335400000|2024-12-27 21:36:40|22229|22149|22228.45|22148.45|22229|22149|22227.86|22147.86|9
1735335410000|2024-12-27 21:36:50|22228.51|22148.51|22228.31|22148.31|22228.59|22148.59|22228.31|22148.31|10
1735335420000|2024-12-27 21:37:00|22228.37|22148.37|22233.27|22153.27|22233.27|22153.27|22228.11|22148.11|10
1735335430000|2024-12-27 21:37:10|22233.47|22153.47|22239.48|22159.48|22239.48|22159.48|22233.47|22153.47|10
1735335440000|2024-12-27 21:37:20|22239.94|22159.94|22242.25|22162.25|22243.27|22163.27|22239.94|22159.94|10
1735335450000|2024-12-27 21:37:30|22242.42|22162.42|22241.74|22161.74|22242.58|22162.58|22241.74|22161.74|9
1735335460000|2024-12-27 21:37:40|22242.54|22162.54|22239.51|22159.51|22242.54|22162.54|22239.51|22159.51|10
1735335470000|2024-12-27 21:37:50|22239.21|22159.21|22239.5|22159.5|22240.03|22160.03|22239.21|22159.21|10
1735335480000|2024-12-27 21:38:00|22239.51|22159.51|22240.75|22160.75|22240.75|22160.75|22239.25|22159.25|9
1735335490000|2024-12-27 21:38:10|22240.79|22160.79|22237.04|22157.04|22240.79|22160.79|22237.04|22157.04|10
1735335500000|2024-12-27 21:38:20|22235.83|22155.83|22234.36|22154.36|22236.38|22156.38|22234.36|22154.36|10
1735335510000|2024-12-27 21:38:30|22234.16|22154.16|22234.08|22154.08|22234.17|22154.17|22233.86|22153.86|10
1735335520000|2024-12-27 21:38:40|22234.25|22154.25|22238.92|22158.92|22239.26|22159.26|22234.25|22154.25|10
1735335530000|2024-12-27 21:38:50|22238.74|22158.74|22239.61|22159.61|22239.61|22159.61|22238.34|22158.34|10
1735335540000|2024-12-27 21:39:00|22239.69|22159.69|22241.18|22161.18|22243.09|22163.09|22239.69|22159.69|10
1735335550000|2024-12-27 21:39:10|22241.15|22161.15|22241.77|22161.77|22241.77|22161.77|22240.5|22160.5|10
1735335560000|2024-12-27 21:39:20|22241.76|22161.76|22241.9|22161.9|22242.06|22162.06|22241.73|22161.73|10
1735335570000|2024-12-27 21:39:30|22241.85|22161.85|22243.35|22163.35|22243.39|22163.39|22241.85|22161.85|10
1735335580000|2024-12-27 21:39:40|22243.36|22163.36|22244.21|22164.21|22244.4|22164.4|22243.36|22163.36|9
1735335590000|2024-12-27 21:39:50|22244.32|22164.32|22246.78|22166.78|22247.49|22167.49|22244.32|22164.32|10
1735335600000|2024-12-27 21:40:00|22247.57|22167.57|22253.64|22173.64|22253.64|22173.64|22247.5|22167.5|10
1735335610000|2024-12-27 21:40:10|22253.79|22173.79|22254.23|22174.23|22254.61|22174.61|22253.47|22173.47|10
1735335620000|2024-12-27 21:40:20|22254.16|22174.16|22252.65|22172.65|22254.66|22174.66|22252.65|22172.65|10
1735335630000|2024-12-27 21:40:30|22252.02|22172.02|22249.53|22169.53|22252.02|22172.02|22249.42|22169.42|10
1735335640000|2024-12-27 21:40:40|22249.2|22169.2|22243.86|22163.86|22249.2|22169.2|22243.86|22163.86|10
1735335650000|2024-12-27 21:40:50|22244.23|22164.23|22245.88|22165.88|22245.88|22165.88|22244.23|22164.23|10
1735335660000|2024-12-27 21:41:00|22246.12|22166.12|22247.9|22167.9|22248.19|22168.19|22246.12|22166.12|10
1735335670000|2024-12-27 21:41:10|22247.97|22167.97|22247.2|22167.2|22248.2|22168.2|22247.2|22167.2|10
1735335680000|2024-12-27 21:41:20|22247.16|22167.16|22244.86|22164.86|22247.23|22167.23|22244.86|22164.86|8
1735335690000|2024-12-27 21:41:30|22244.87|22164.87|22244.28|22164.28|22244.87|22164.87|22243.84|22163.84|9
1735335700000|2024-12-27 21:41:40|22242.53|22162.53|22245.52|22165.52|22246.24|22166.24|22242.25|22162.25|10
1735335710000|2024-12-27 21:41:50|22245.42|22165.42|22241.51|22161.51|22245.42|22165.42|22241.22|22161.22|10
1735335720000|2024-12-27 21:42:00|22241.49|22161.49|22239.15|22159.15|22241.86|22161.86|22239.15|22159.15|9
1735335730000|2024-12-27 21:42:10|22239.26|22159.26|22239.27|22159.27|22239.49|22159.49|22238.62|22158.62|10
1735335740000|2024-12-27 21:42:20|22239.35|22159.35|22240.53|22160.53|22240.92|22160.92|22238.02|22158.02|10
1735335750000|2024-12-27 21:42:30|22240.23|22160.23|22238.09|22158.09|22240.23|22160.23|22238.09|22158.09|9
1735335760000|2024-12-27 21:42:40|22237.92|22157.92|22236.24|22156.24|22237.92|22157.92|22236.24|22156.24|10
1735335770000|2024-12-27 21:42:50|22236.18|22156.18|22241.22|22161.22|22241.55|22161.55|22235.75|22155.75|10
1735335780000|2024-12-27 21:43:00|22241.37|22161.37|22242.85|22162.85|22242.85|22162.85|22240.51|22160.51|9
1735335790000|2024-12-27 21:43:10|22242.59|22162.59|22244.29|22164.29|22244.29|22164.29|22242.59|22162.59|10
1735335800000|2024-12-27 21:43:20|22244.82|22164.82|22243.01|22163.01|22246.98|22166.98|22242.78|22162.78|10
1735335810000|2024-12-27 21:43:30|22243.09|22163.09|22244.36|22164.36|22244.44|22164.44|22243.09|22163.09|10
1735335820000|2024-12-27 21:43:40|22244.54|22164.54|22246.94|22166.94|22246.94|22166.94|22244.54|22164.54|9
1735335830000|2024-12-27 21:43:50|22246.99|22166.99|22249.7|22169.7|22249.7|22169.7|22246.99|22166.99|10
1735335840000|2024-12-27 21:44:00|22249.65|22169.65|22249.05|22169.05|22249.65|22169.65|22248.58|22168.58|10
1735335850000|2024-12-27 21:44:10|22249.57|22169.57|22251.31|22171.31|22251.49|22171.49|22249.57|22169.57|10
1735335860000|2024-12-27 21:44:20|22251.81|22171.81|22252.52|22172.52|22252.59|22172.59|22251.81|22171.81|10
1735335870000|2024-12-27 21:44:30|22252.6|22172.6|22256.8|22176.8|22256.8|22176.8|22252.6|22172.6|10
1735335880000|2024-12-27 21:44:40|22256.82|22176.82|22257.71|22177.71|22257.71|22177.71|22256.82|22176.82|9
1735335890000|2024-12-27 21:44:50|22257.72|22177.72|22259.26|22179.26|22259.26|22179.26|22257.72|22177.72|10
1735335900000|2024-12-27 21:45:00|22259.18|22179.18|22258.47|22178.47|22260.22|22180.22|22258.47|22178.47|9
1735335910000|2024-12-27 21:45:10|22258.24|22178.24|22256.19|22176.19|22258.64|22178.64|22256.19|22176.19|10
1735335920000|2024-12-27 21:45:20|22256.12|22176.12|22255.25|22175.25|22256.12|22176.12|22254.46|22174.46|10
1735335930000|2024-12-27 21:45:30|22255.14|22175.14|22253.79|22173.79|22255.4|22175.4|22253.77|22173.77|10
1735335940000|2024-12-27 21:45:40|22252.75|22172.75|22250.22|22170.22|22252.75|22172.75|22250.22|22170.22|9
1735335950000|2024-12-27 21:45:50|22249.94|22169.94|22249.21|22169.21|22249.95|22169.95|22249.13|22169.13|8
1735335960000|2024-12-27 21:46:00|22249.94|22169.94|22251.47|22171.47|22251.71|22171.71|22249.94|22169.94|10
1735335970000|2024-12-27 21:46:10|22251.45|22171.45|22249.05|22169.05|22251.52|22171.52|22249.05|22169.05|9
1735335980000|2024-12-27 21:46:20|22248.99|22168.99|22247.81|22167.81|22248.99|22168.99|22247.11|22167.11|10
1735335990000|2024-12-27 21:46:30|22247.89|22167.89|22247.62|22167.62|22247.94|22167.94|22247.38|22167.38|10
1735336000000|2024-12-27 21:46:40|22247.61|22167.61|22245.35|22165.35|22247.7|22167.7|22245.16|22165.16|9
1735336010000|2024-12-27 21:46:50|22245.42|22165.42|22243.59|22163.59|22245.59|22165.59|22243.59|22163.59|8
1735336020000|2024-12-27 21:47:00|22243.38|22163.38|22244.78|22164.78|22244.78|22164.78|22242.92|22162.92|9
1735336030000|2024-12-27 21:47:10|22244.57|22164.57|22242.69|22162.69|22244.57|22164.57|22242.53|22162.53|10
1735336040000|2024-12-27 21:47:20|22240.87|22160.87|22244.3|22164.3|22244.3|22164.3|22239.31|22159.31|10
1735336050000|2024-12-27 21:47:30|22244.87|22164.87|22245.9|22165.9|22245.9|22165.9|22244.87|22164.87|9
1735336060000|2024-12-27 21:47:40|22245.99|22165.99|22247.23|22167.23|22247.23|22167.23|22245.99|22165.99|7
1735336070000|2024-12-27 21:47:50|22247.18|22167.18|22248.34|22168.34|22249.08|22169.08|22247.18|22167.18|10
1735336080000|2024-12-27 21:48:00|22248.18|22168.18|22245.85|22165.85|22248.32|22168.32|22245.85|22165.85|10
1735336090000|2024-12-27 21:48:10|22244.97|22164.97|22245.69|22165.69|22247.06|22167.06|22244.63|22164.63|10
1735336100000|2024-12-27 21:48:20|22245.71|22165.71|22248.31|22168.31|22248.31|22168.31|22245.58|22165.58|9
1735336110000|2024-12-27 21:48:30|22248.33|22168.33|22244.5|22164.5|22249.14|22169.14|22244.5|22164.5|10
1735336120000|2024-12-27 21:48:40|22244.51|22164.51|22246.55|22166.55|22246.55|22166.55|22244.42|22164.42|10
1735336130000|2024-12-27 21:48:50|22246.73|22166.73|22251.49|22171.49|22251.49|22171.49|22246.08|22166.08|9
1735336140000|2024-12-27 21:49:00|22251.71|22171.71|22250.52|22170.52|22251.71|22171.71|22250.52|22170.52|10
1735336150000|2024-12-27 21:49:10|22250.58|22170.58|22251.06|22171.06|22251.15|22171.15|22250.52|22170.52|10
1735336160000|2024-12-27 21:49:20|22251.15|22171.15|22250.91|22170.91|22251.36|22171.36|22250.9|22170.9|8
1735336170000|2024-12-27 21:49:30|22250.92|22170.92|22250.74|22170.74|22250.97|22170.97|22250.53|22170.53|10
1735336180000|2024-12-27 21:49:40|22250.77|22170.77|22249.3|22169.3|22251.19|22171.19|22249.3|22169.3|8
1735336190000|2024-12-27 21:49:50|22249.85|22169.85|22247.52|22167.52|22249.91|22169.91|22247.51|22167.51|10
1735336200000|2024-12-27 21:50:00|22247.34|22167.34|22245.41|22165.41|22247.34|22167.34|22245.41|22165.41|10
1735336210000|2024-12-27 21:50:10|22244.35|22164.35|22239.98|22159.98|22244.35|22164.35|22239.98|22159.98|9
1735336220000|2024-12-27 21:50:20|22239.87|22159.87|22236.82|22156.82|22239.87|22159.87|22236.82|22156.82|9
1735336230000|2024-12-27 21:50:30|22237.04|22157.04|22226.52|22146.52|22237.04|22157.04|22226.52|22146.52|10
1735336240000|2024-12-27 21:50:40|22226.25|22146.25|22223.17|22143.17|22226.52|22146.52|22223.17|22143.17|10
1735336250000|2024-12-27 21:50:50|22222.97|22142.97|22221.31|22141.31|22222.97|22142.97|22221.31|22141.31|9
1735336260000|2024-12-27 21:51:00|22220.64|22140.64|22218.65|22138.65|22220.64|22140.64|22218.58|22138.58|10
1735336270000|2024-12-27 21:51:10|22218.51|22138.51|22216.54|22136.54|22218.51|22138.51|22216.54|22136.54|10
1735336280000|2024-12-27 21:51:20|22216.48|22136.48|22213.87|22133.87|22216.48|22136.48|22213.44|22133.44|8
1735336290000|2024-12-27 21:51:30|22213.67|22133.67|22213.52|22133.52|22214.26|22134.26|22213.52|22133.52|10
1735336300000|2024-12-27 21:51:40|22213.46|22133.46|22212.2|22132.2|22213.46|22133.46|22212.19|22132.19|7
1735336310000|2024-12-27 21:51:50|22211.5|22131.5|22204.72|22124.72|22211.5|22131.5|22204.72|22124.72|10
1735336320000|2024-12-27 21:52:00|22204.42|22124.42|22196.4|22116.4|22204.68|22124.68|22196.4|22116.4|10
1735336330000|2024-12-27 21:52:10|22196.3|22116.3|22190.29|22110.29|22196.3|22116.3|22190.29|22110.29|9
1735336340000|2024-12-27 21:52:20|22189.57|22109.57|22191.35|22111.35|22191.35|22111.35|22189.17|22109.17|10
1735336350000|2024-12-27 21:52:30|22191.33|22111.33|22191.14|22111.14|22191.46|22111.46|22190.91|22110.91|9
1735336360000|2024-12-27 21:52:40|22191.09|22111.09|22190.47|22110.47|22191.19|22111.19|22190.32|22110.32|9
1735336370000|2024-12-27 21:52:50|22190.4|22110.4|22189.95|22109.95|22190.51|22110.51|22189.84|22109.84|10
1735336380000|2024-12-27 21:53:00|22189.93|22109.93|22187.22|22107.22|22189.93|22109.93|22187.22|22107.22|10
1735336390000|2024-12-27 21:53:10|22187|22107|22186.27|22106.27|22187|22107|22186.27|22106.27|10
1735336400000|2024-12-27 21:53:20|22186.2|22106.2|22186.5|22106.5|22186.5|22106.5|22186.04|22106.04|10
1735336410000|2024-12-27 21:53:30|22186.09|22106.09|22187.51|22107.51|22187.51|22107.51|22186.09|22106.09|10
1735336420000|2024-12-27 21:53:40|22187.62|22107.62|22189.87|22109.87|22189.87|22109.87|22187.52|22107.52|10
1735336430000|2024-12-27 21:53:50|22190.15|22110.15|22186.31|22106.31|22191.06|22111.06|22185|22105|10
1735336440000|2024-12-27 21:54:00|22186.51|22106.51|22185.72|22105.72|22186.52|22106.52|22185.56|22105.56|9
1735336450000|2024-12-27 21:54:10|22185.58|22105.58|22189.56|22109.56|22189.56|22109.56|22185.26|22105.26|10
1735336460000|2024-12-27 21:54:20|22189.64|22109.64|22193.66|22113.66|22193.66|22113.66|22189.64|22109.64|9
1735336470000|2024-12-27 21:54:30|22193.45|22113.45|22192.86|22112.86|22194.44|22114.44|22192.55|22112.55|10
1735336480000|2024-12-27 21:54:40|22192.12|22112.12|22194.29|22114.29|22194.52|22114.52|22191.97|22111.97|10
1735336490000|2024-12-27 21:54:50|22194.63|22114.63|22193.58|22113.58|22194.64|22114.64|22193.58|22113.58|10
1735336500000|2024-12-27 21:55:00|22193.67|22113.67|22191.16|22111.16|22193.67|22113.67|22191.16|22111.16|9
1735336510000|2024-12-27 21:55:10|22191.13|22111.13|22190.13|22110.13|22191.24|22111.24|22190.13|22110.13|9
1735336520000|2024-12-27 21:55:20|22190.16|22110.16|22189.19|22109.19|22190.16|22110.16|22188.7|22108.7|10
1735336530000|2024-12-27 21:55:30|22189.13|22109.13|22187.3|22107.3|22189.84|22109.84|22187.26|22107.26|10
1735336540000|2024-12-27 21:55:40|22187.28|22107.28|22186.08|22106.08|22187.28|22107.28|22186.08|22106.08|8
1735336550000|2024-12-27 21:55:50|22184.32|22104.32|22182.43|22102.43|22184.32|22104.32|22182.28|22102.28|10
1735336560000|2024-12-27 21:56:00|22182.52|22102.52|22183.06|22103.06|22183.08|22103.08|22181.83|22101.83|9
1735336570000|2024-12-27 21:56:10|22183.14|22103.14|22184.55|22104.55|22184.55|22104.55|22183.14|22103.14|10
1735336580000|2024-12-27 21:56:20|22184.6|22104.6|22189.04|22109.04|22189.22|22109.22|22184.6|22104.6|10
1735336590000|2024-12-27 21:56:30|22190.23|22110.23|22191.26|22111.26|22191.94|22111.94|22189.7|22109.7|10
1735336600000|2024-12-27 21:56:40|22191.84|22111.84|22190.49|22110.49|22192.08|22112.08|22190.47|22110.47|9
1735336610000|2024-12-27 21:56:50|22190.56|22110.56|22188.09|22108.09|22190.57|22110.57|22188.09|22108.09|9
1735336620000|2024-12-27 21:57:00|22188.07|22108.07|22185.26|22105.26|22188.07|22108.07|22185.26|22105.26|10
1735336630000|2024-12-27 21:57:10|22185.12|22105.12|22180.01|22100.01|22185.12|22105.12|22179.98|22099.98|10
1735336640000|2024-12-27 21:57:20|22179.98|22099.98|22177.52|22097.52|22180.04|22100.04|22177.51|22097.51|9
1735336650000|2024-12-27 21:57:30|22177.39|22097.39|22176.65|22096.65|22177.39|22097.39|22175.59|22095.59|9
1735336660000|2024-12-27 21:57:40|22176.56|22096.56|22176.89|22096.89|22176.89|22096.89|22176.19|22096.19|10
1735336670000|2024-12-27 21:57:50|22176.68|22096.68|22176.5|22096.5|22177.12|22097.12|22176.5|22096.5|10
1735336680000|2024-12-27 21:58:00|22176.47|22096.47|22176.73|22096.73|22176.73|22096.73|22175.84|22095.84|10
1735336690000|2024-12-27 21:58:10|22176.55|22096.55|22175.28|22095.28|22176.55|22096.55|22174.39|22094.39|10
1735336700000|2024-12-27 21:58:20|22176.29|22096.29|22178.23|22098.23|22178.3|22098.3|22176.29|22096.29|9
1735336710000|2024-12-27 21:58:30|22178.4|22098.4|22177.65|22097.65|22178.68|22098.68|22177.65|22097.65|10
1735336720000|2024-12-27 21:58:40|22176.99|22096.99|22176.06|22096.06|22176.99|22096.99|22175.83|22095.83|10
1735336730000|2024-12-27 21:58:50|22175.93|22095.93|22175.76|22095.76|22176.2|22096.2|22175.12|22095.12|10
1735430400000|2024-12-29 00:00:00|22799.98|22719.98|22803.51|22723.51|22803.51|22723.51|22799.98|22719.98|10
1735430410000|2024-12-29 00:00:10|22804.2|22724.2|22807.71|22727.71|22807.71|22727.71|22804.2|22724.2|10
1735430420000|2024-12-29 00:00:20|22807.97|22727.97|22810.2|22730.2|22810.2|22730.2|22807.85|22727.85|10
1735430430000|2024-12-29 00:00:30|22810.76|22730.76|22823.24|22743.24|22823.24|22743.24|22810.76|22730.76|10
1735430440000|2024-12-29 00:00:40|22824.12|22744.12|22821.98|22741.98|22825.46|22745.46|22821.98|22741.98|10
1735430450000|2024-12-29 00:00:50|22821.53|22741.53|22818.12|22738.12|22822.25|22742.25|22818.05|22738.05|10
1735430460000|2024-12-29 00:01:00|22815.77|22735.77|22811.54|22731.54|22815.77|22735.77|22811.44|22731.44|10
1735430470000|2024-12-29 00:01:10|22811.59|22731.59|22812.41|22732.41|22812.41|22732.41|22811.59|22731.59|10
1735430480000|2024-12-29 00:01:20|22812.51|22732.51|22808.75|22728.75|22812.53|22732.53|22807.32|22727.32|10
1735430490000|2024-12-29 00:01:30|22808.84|22728.84|22810.99|22730.99|22810.99|22730.99|22808.84|22728.84|10
1735430500000|2024-12-29 00:01:40|22810.96|22730.96|22808.06|22728.06|22812.95|22732.95|22808.06|22728.06|10
1735430510000|2024-12-29 00:01:50|22807.7|22727.7|22808.69|22728.69|22808.69|22728.69|22806.46|22726.46|10
1735430520000|2024-12-29 00:02:00|22810.59|22730.59|22811.89|22731.89|22814.16|22734.16|22810.59|22730.59|10
1735430530000|2024-12-29 00:02:10|22811.3|22731.3|22802.17|22722.17|22811.3|22731.3|22802.02|22722.02|10
1735430540000|2024-12-29 00:02:20|22802.88|22722.88|22801.77|22721.77|22803.2|22723.2|22801.77|22721.77|8
1735430550000|2024-12-29 00:02:30|22801.66|22721.66|22800.66|22720.66|22802.26|22722.26|22800.64|22720.64|10
1735430560000|2024-12-29 00:02:40|22801.2|22721.2|22791.17|22711.17|22801.2|22721.2|22790.98|22710.98|10
1735430570000|2024-12-29 00:02:50|22791.21|22711.21|22793.07|22713.07|22793.07|22713.07|22791.21|22711.21|10
1735430580000|2024-12-29 00:03:00|22793.22|22713.22|22794.72|22714.72|22795.58|22715.58|22793.16|22713.16|10
1735430590000|2024-12-29 00:03:10|22793.92|22713.92|22789.19|22709.19|22793.92|22713.92|22789.19|22709.19|10
1735430600000|2024-12-29 00:03:20|22789.14|22709.14|22788.78|22708.78|22789.14|22709.14|22788.77|22708.77|8
1735430610000|2024-12-29 00:03:30|22788.47|22708.47|22788.46|22708.46|22789.04|22709.04|22788.46|22708.46|9
1735430620000|2024-12-29 00:03:40|22788.4|22708.4|22785.54|22705.54|22788.4|22708.4|22785.43|22705.43|10
1735430630000|2024-12-29 00:03:50|22785.2|22705.2|22782.67|22702.67|22785.2|22705.2|22782.67|22702.67|10
1735430640000|2024-12-29 00:04:00|22782.38|22702.38|22778.93|22698.93|22782.38|22702.38|22778.93|22698.93|10
1735430650000|2024-12-29 00:04:10|22777.25|22697.25|22772.96|22692.96|22777.25|22697.25|22772.96|22692.96|10
1735430660000|2024-12-29 00:04:20|22772.27|22692.27|22773.92|22693.92|22773.92|22693.92|22772.05|22692.05|10
1735430670000|2024-12-29 00:04:30|22774.45|22694.45|22773.38|22693.38|22774.45|22694.45|22772.78|22692.78|10
1735430680000|2024-12-29 00:04:40|22771.48|22691.48|22769.99|22689.99|22771.48|22691.48|22769.99|22689.99|7
1735430690000|2024-12-29 00:04:50|22769.7|22689.7|22769.2|22689.2|22770.21|22690.21|22769.18|22689.18|10
1735430700000|2024-12-29 00:05:00|22769.09|22689.09|22766.84|22686.84|22769.09|22689.09|22765.95|22685.95|7
1735430710000|2024-12-29 00:05:10|22766.82|22686.82|22771.78|22691.78|22771.78|22691.78|22766.82|22686.82|10
1735430720000|2024-12-29 00:05:20|22771.25|22691.25|22769.34|22689.34|22771.25|22691.25|22769.3|22689.3|10
1735430730000|2024-12-29 00:05:30|22768.87|22688.87|22768.53|22688.53|22769.13|22689.13|22768.53|22688.53|10
1735430740000|2024-12-29 00:05:40|22767.08|22687.08|22766.43|22686.43|22767.08|22687.08|22766.04|22686.04|9
1735430750000|2024-12-29 00:05:50|22766.44|22686.44|22766.16|22686.16|22766.65|22686.65|22766.08|22686.08|10
1735430760000|2024-12-29 00:06:00|22765.96|22685.96|22765.98|22685.98|22766.17|22686.17|22765.61|22685.61|10
1735430770000|2024-12-29 00:06:10|22765.77|22685.77|22762.46|22682.46|22765.77|22685.77|22761.74|22681.74|10
1735430780000|2024-12-29 00:06:20|22761.75|22681.75|22763.34|22683.34|22763.34|22683.34|22761.75|22681.75|9
1735430790000|2024-12-29 00:06:30|22763.4|22683.4|22764.04|22684.04|22764.66|22684.66|22763.37|22683.37|10
1735430800000|2024-12-29 00:06:40|22763.97|22683.97|22762.3|22682.3|22764.34|22684.34|22762.16|22682.16|10
1735430810000|2024-12-29 00:06:50|22762.33|22682.33|22762.28|22682.28|22763.4|22683.4|22762.28|22682.28|10
1735430820000|2024-12-29 00:07:00|22762.4|22682.4|22760.07|22680.07|22762.85|22682.85|22760.07|22680.07|10
1735430830000|2024-12-29 00:07:10|22759.62|22679.62|22759.94|22679.94|22759.96|22679.96|22759.35|22679.35|10
1735430840000|2024-12-29 00:07:20|22759.77|22679.77|22758.89|22678.89|22759.77|22679.77|22758.89|22678.89|9
1735430850000|2024-12-29 00:07:30|22759.14|22679.14|22758.65|22678.65|22759.23|22679.23|22757.99|22677.99|10
1735430860000|2024-12-29 00:07:40|22758.11|22678.11|22758.86|22678.86|22758.86|22678.86|22756.45|22676.45|10
1735430870000|2024-12-29 00:07:50|22760.11|22680.11|22764.67|22684.67|22764.87|22684.87|22760.11|22680.11|10
1735430880000|2024-12-29 00:08:00|22764.37|22684.37|22763.34|22683.34|22764.43|22684.43|22763.2|22683.2|10
1735430890000|2024-12-29 00:08:10|22762.82|22682.82|22759.11|22679.11|22762.82|22682.82|22759.11|22679.11|10
1735430900000|2024-12-29 00:08:20|22758.59|22678.59|22757.7|22677.7|22758.59|22678.59|22757.65|22677.65|10
1735430910000|2024-12-29 00:08:30|22758.66|22678.66|22755.88|22675.88|22758.9|22678.9|22755.47|22675.47|10
1735430920000|2024-12-29 00:08:40|22755.7|22675.7|22754.75|22674.75|22756.92|22676.92|22754.75|22674.75|10
1735430930000|2024-12-29 00:08:50|22754.98|22674.98|22754.88|22674.88|22755.62|22675.62|22754.76|22674.76|10
1735430940000|2024-12-29 00:09:00|22755.05|22675.05|22757.85|22677.85|22757.85|22677.85|22755.05|22675.05|10
1735430950000|2024-12-29 00:09:10|22758.7|22678.7|22762.21|22682.21|22763.03|22683.03|22758.7|22678.7|10
1735430960000|2024-12-29 00:09:20|22762.36|22682.36|22767.91|22687.91|22767.91|22687.91|22762.36|22682.36|10
1735430970000|2024-12-29 00:09:30|22768.17|22688.17|22769.57|22689.57|22769.66|22689.66|22768.17|22688.17|10
1735430980000|2024-12-29 00:09:40|22769.97|22689.97|22770.47|22690.47|22770.47|22690.47|22769.56|22689.56|9
1735430990000|2024-12-29 00:09:50|22770.74|22690.74|22771.62|22691.62|22772.24|22692.24|22770.74|22690.74|9
1735431000000|2024-12-29 00:10:00|22771.49|22691.49|22765.52|22685.52|22771.49|22691.49|22765.52|22685.52|10
1735431010000|2024-12-29 00:10:10|22764.82|22684.82|22762.6|22682.6|22764.82|22684.82|22761.94|22681.94|10
1735431020000|2024-12-29 00:10:20|22762.43|22682.43|22761.36|22681.36|22763.19|22683.19|22761.36|22681.36|10
1735431030000|2024-12-29 00:10:30|22761.72|22681.72|22765.23|22685.23|22765.66|22685.66|22761.72|22681.72|10
1735431040000|2024-12-29 00:10:40|22765.5|22685.5|22770.12|22690.12|22770.12|22690.12|22765.5|22685.5|10
1735431050000|2024-12-29 00:10:50|22770.74|22690.74|22772.72|22692.72|22772.93|22692.93|22770.74|22690.74|10
1735431060000|2024-12-29 00:11:00|22772.31|22692.31|22777.94|22697.94|22777.94|22697.94|22772.29|22692.29|10
1735431070000|2024-12-29 00:11:10|22778.22|22698.22|22778.18|22698.18|22778.72|22698.72|22778.18|22698.18|9
1735431080000|2024-12-29 00:11:20|22778.25|22698.25|22779.05|22699.05|22779.05|22699.05|22776.57|22696.57|10
1735431090000|2024-12-29 00:11:30|22779.2|22699.2|22778.24|22698.24|22779.53|22699.53|22778.24|22698.24|9
1735431100000|2024-12-29 00:11:40|22778.09|22698.09|22785.73|22705.73|22785.73|22705.73|22778.09|22698.09|9
1735431110000|2024-12-29 00:11:50|22785.89|22705.89|22780.94|22700.94|22786.28|22706.28|22780.88|22700.88|10
1735431120000|2024-12-29 00:12:00|22780.81|22700.81|22774.91|22694.91|22780.81|22700.81|22774.91|22694.91|10
1735431130000|2024-12-29 00:12:10|22774.74|22694.74|22774.72|22694.72|22775.05|22695.05|22773.84|22693.84|10
1735431140000|2024-12-29 00:12:20|22774.62|22694.62|22775.31|22695.31|22775.46|22695.46|22774.62|22694.62|9
1735431150000|2024-12-29 00:12:30|22775.35|22695.35|22774.74|22694.74|22775.35|22695.35|22774.72|22694.72|9
1735431160000|2024-12-29 00:12:40|22774.46|22694.46|22775.73|22695.73|22775.73|22695.73|22773.55|22693.55|10
1735431170000|2024-12-29 00:12:50|22775.75|22695.75|22776.76|22696.76|22776.76|22696.76|22775.75|22695.75|9
1735431180000|2024-12-29 00:13:00|22775.79|22695.79|22775.16|22695.16|22776.06|22696.06|22775.03|22695.03|10
1735431190000|2024-12-29 00:13:10|22774.71|22694.71|22773.54|22693.54|22774.78|22694.78|22773.54|22693.54|10
1735431200000|2024-12-29 00:13:20|22772.82|22692.82|22773.02|22693.02|22773.04|22693.04|22771.39|22691.39|8
1735431210000|2024-12-29 00:13:30|22773.23|22693.23|22772.07|22692.07|22774.78|22694.78|22772.07|22692.07|8
1735431220000|2024-12-29 00:13:40|22772.21|22692.21|22768.75|22688.75|22772.21|22692.21|22768.75|22688.75|10
1735431230000|2024-12-29 00:13:50|22768.63|22688.63|22768.5|22688.5|22768.67|22688.67|22768.42|22688.42|9
1735431240000|2024-12-29 00:14:00|22768.54|22688.54|22770.77|22690.77|22770.77|22690.77|22768.54|22688.54|10
1735431250000|2024-12-29 00:14:10|22771.18|22691.18|22771.89|22691.89|22772.78|22692.78|22771.18|22691.18|9
1735431260000|2024-12-29 00:14:20|22771.99|22691.99|22770.96|22690.96|22771.99|22691.99|22770.77|22690.77|9
1735431270000|2024-12-29 00:14:30|22770.75|22690.75|22771.44|22691.44|22771.78|22691.78|22770.74|22690.74|9
1735431280000|2024-12-29 00:14:40|22771.57|22691.57|22771.25|22691.25|22771.59|22691.59|22771.16|22691.16|8
1735431290000|2024-12-29 00:14:50|22771.27|22691.27|22769.63|22689.63|22771.51|22691.51|22769.63|22689.63|9
1735431300000|2024-12-29 00:15:00|22769.74|22689.74|22768.48|22688.48|22769.74|22689.74|22767.72|22687.72|10
1735431310000|2024-12-29 00:15:10|22768.47|22688.47|22767.04|22687.04|22768.47|22688.47|22766.61|22686.61|10
1735431320000|2024-12-29 00:15:20|22766.77|22686.77|22769.29|22689.29|22769.29|22689.29|22766.77|22686.77|10
1735431330000|2024-12-29 00:15:30|22769.69|22689.69|22767.09|22687.09|22770.06|22690.06|22767.09|22687.09|10
1735431340000|2024-12-29 00:15:40|22767.07|22687.07|22765.41|22685.41|22767.07|22687.07|22765.19|22685.19|9
1735431350000|2024-12-29 00:15:50|22765.39|22685.39|22767.27|22687.27|22767.32|22687.32|22765.39|22685.39|10
1735431360000|2024-12-29 00:16:00|22767.6|22687.6|22768.21|22688.21|22768.21|22688.21|22766.3|22686.3|10
1735431370000|2024-12-29 00:16:10|22767.67|22687.67|22768.34|22688.34|22768.34|22688.34|22767.52|22687.52|10
1735431380000|2024-12-29 00:16:20|22768.32|22688.32|22768.73|22688.73|22768.89|22688.89|22768.32|22688.32|10
1735431390000|2024-12-29 00:16:30|22768.85|22688.85|22770.05|22690.05|22770.12|22690.12|22768.85|22688.85|10
1735431400000|2024-12-29 00:16:40|22768.79|22688.79|22770.11|22690.11|22770.11|22690.11|22767.46|22687.46|10
1735431410000|2024-12-29 00:16:50|22770.72|22690.72|22769.65|22689.65|22770.72|22690.72|22769.5|22689.5|10
1735431420000|2024-12-29 00:17:00|22769.61|22689.61|22763.96|22683.96|22769.66|22689.66|22763.96|22683.96|10
1735431430000|2024-12-29 00:17:10|22763.63|22683.63|22764.19|22684.19|22764.25|22684.25|22763.62|22683.62|10
1735431440000|2024-12-29 00:17:20|22764.04|22684.04|22762.42|22682.42|22764.04|22684.04|22762.42|22682.42|10
1735431450000|2024-12-29 00:17:30|22762.39|22682.39|22761.58|22681.58|22762.39|22682.39|22761.58|22681.58|9
1735431460000|2024-12-29 00:17:40|22761.63|22681.63|22759.15|22679.15|22761.63|22681.63|22759.15|22679.15|10
1735431470000|2024-12-29 00:17:50|22759.72|22679.72|22758.89|22678.89|22759.72|22679.72|22758.89|22678.89|8
1735431480000|2024-12-29 00:18:00|22759.5|22679.5|22763.11|22683.11|22763.35|22683.35|22757.95|22677.95|10
1735431490000|2024-12-29 00:18:10|22763.43|22683.43|22763.44|22683.44|22763.44|22683.44|22763.01|22683.01|9
1735431500000|2024-12-29 00:18:20|22763.35|22683.35|22762.42|22682.42|22763.84|22683.84|22762.42|22682.42|10
1735431510000|2024-12-29 00:18:30|22762.43|22682.43|22763.64|22683.64|22763.64|22683.64|22760.79|22680.79|10
1735431520000|2024-12-29 00:18:40|22764.09|22684.09|22762.47|22682.47|22765.12|22685.12|22762.21|22682.21|10
1735431530000|2024-12-29 00:18:50|22762.66|22682.66|22759.41|22679.41|22764.54|22684.54|22759.41|22679.41|10
1735431540000|2024-12-29 00:19:00|22759.51|22679.51|22758.24|22678.24|22760.67|22680.67|22758.24|22678.24|10
1735431550000|2024-12-29 00:19:10|22758.2|22678.2|22758.34|22678.34|22758.7|22678.7|22758.17|22678.17|10
1735431560000|2024-12-29 00:19:20|22758.28|22678.28|22758.12|22678.12|22758.87|22678.87|22758.06|22678.06|9
1735431570000|2024-12-29 00:19:30|22758.07|22678.07|22756.53|22676.53|22758.07|22678.07|22756.53|22676.53|9
1735431580000|2024-12-29 00:19:40|22756.4|22676.4|22756.89|22676.89|22756.89|22676.89|22756.3|22676.3|9
1735431590000|2024-12-29 00:19:50|22756.87|22676.87|22757.25|22677.25|22757.25|22677.25|22756.87|22676.87|8
1735431600000|2024-12-29 00:20:00|22757.1|22677.1|22757.18|22677.18|22757.23|22677.23|22757|22677|9
1735431610000|2024-12-29 00:20:10|22757.53|22677.53|22759.24|22679.24|22759.26|22679.26|22757.53|22677.53|10
1735431620000|2024-12-29 00:20:20|22758.86|22678.86|22759.33|22679.33|22759.33|22679.33|22758.84|22678.84|10
1735431630000|2024-12-29 00:20:30|22759.35|22679.35|22758.92|22678.92|22759.35|22679.35|22758.46|22678.46|10
1735431640000|2024-12-29 00:20:40|22758.87|22678.87|22757.93|22677.93|22759.04|22679.04|22757.93|22677.93|8
1735431650000|2024-12-29 00:20:50|22757.55|22677.55|22755.65|22675.65|22757.55|22677.55|22755.65|22675.65|10
1735431660000|2024-12-29 00:21:00|22755.67|22675.67|22754.54|22674.54|22755.7|22675.7|22754.25|22674.25|9
1735431670000|2024-12-29 00:21:10|22754.63|22674.63|22753.74|22673.74|22754.63|22674.63|22753.74|22673.74|10
1735431680000|2024-12-29 00:21:20|22753.72|22673.72|22752.57|22672.57|22753.72|22673.72|22752.57|22672.57|10
1735431690000|2024-12-29 00:21:30|22752.51|22672.51|22749.59|22669.59|22752.51|22672.51|22749.59|22669.59|10
1735431700000|2024-12-29 00:21:40|22749.26|22669.26|22750.28|22670.28|22751.08|22671.08|22749.26|22669.26|10
1735431710000|2024-12-29 00:21:50|22750.32|22670.32|22747.66|22667.66|22750.32|22670.32|22747.66|22667.66|9
1735431720000|2024-12-29 00:22:00|22748.44|22668.44|22749.19|22669.19|22749.19|22669.19|22748.2|22668.2|10
1735431730000|2024-12-29 00:22:10|22749.11|22669.11|22750.76|22670.76|22750.76|22670.76|22749.02|22669.02|10
1735431740000|2024-12-29 00:22:20|22750.83|22670.83|22752.19|22672.19|22752.19|22672.19|22750.03|22670.03|9
1735431750000|2024-12-29 00:22:30|22752.26|22672.26|22756.93|22676.93|22756.93|22676.93|22752.26|22672.26|10
1735431760000|2024-12-29 00:22:40|22756.89|22676.89|22758|22678|22758|22678|22756.76|22676.76|10
1735431770000|2024-12-29 00:22:50|22758.03|22678.03|22759.13|22679.13|22759.75|22679.75|22758.03|22678.03|10
1735431780000|2024-12-29 00:23:00|22758.95|22678.95|22759.12|22679.12|22759.12|22679.12|22757.86|22677.86|10
1735431790000|2024-12-29 00:23:10|22759.42|22679.42|22759.08|22679.08|22759.83|22679.83|22759.08|22679.08|10
1735431800000|2024-12-29 00:23:20|22758.91|22678.91|22750.49|22670.49|22758.91|22678.91|22750.49|22670.49|10
1735431810000|2024-12-29 00:23:30|22750.47|22670.47|22747.75|22667.75|22750.47|22670.47|22747.75|22667.75|10
1735431820000|2024-12-29 00:23:40|22747.98|22667.98|22747.97|22667.97|22748.12|22668.12|22747.84|22667.84|10
1735431830000|2024-12-29 00:23:50|22747.77|22667.77|22749.74|22669.74|22749.74|22669.74|22747.77|22667.77|9
1735431840000|2024-12-29 00:24:00|22749.76|22669.76|22748.93|22668.93|22749.76|22669.76|22748.93|22668.93|9
1735431850000|2024-12-29 00:24:10|22749.02|22669.02|22749.37|22669.37|22749.78|22669.78|22749.02|22669.02|10
1735431860000|2024-12-29 00:24:20|22749.13|22669.13|22748.51|22668.51|22749.13|22669.13|22748.21|22668.21|10
1735431870000|2024-12-29 00:24:30|22748.44|22668.44|22748.7|22668.7|22748.87|22668.87|22748.19|22668.19|10
1735431880000|2024-12-29 00:24:40|22748.75|22668.75|22748.7|22668.7|22750.13|22670.13|22748.7|22668.7|9
1735431890000|2024-12-29 00:24:50|22748.75|22668.75|22746.8|22666.8|22748.75|22668.75|22746.8|22666.8|10
1735431900000|2024-12-29 00:25:00|22746.77|22666.77|22748.86|22668.86|22748.86|22668.86|22745.69|22665.69|10
1735431910000|2024-12-29 00:25:10|22748.89|22668.89|22752.18|22672.18|22752.18|22672.18|22748.75|22668.75|10
1735431920000|2024-12-29 00:25:20|22752.01|22672.01|22751.55|22671.55|22753.32|22673.32|22751.43|22671.43|10
1735431930000|2024-12-29 00:25:30|22751.61|22671.61|22752.53|22672.53|22752.95|22672.95|22751.61|22671.61|8
1735431940000|2024-12-29 00:25:40|22751.48|22671.48|22750.21|22670.21|22751.48|22671.48|22749.93|22669.93|10
1735431950000|2024-12-29 00:25:50|22750.99|22670.99|22752.09|22672.09|22752.29|22672.29|22750.99|22670.99|10
1735431960000|2024-12-29 00:26:00|22752.07|22672.07|22752.31|22672.31|22752.31|22672.31|22751.9|22671.9|8
1735431970000|2024-12-29 00:26:10|22752.89|22672.89|22747.15|22667.15|22752.89|22672.89|22747.15|22667.15|9
1735431980000|2024-12-29 00:26:20|22747.05|22667.05|22748.31|22668.31|22748.39|22668.39|22747.04|22667.04|10
1735431990000|2024-12-29 00:26:30|22748.28|22668.28|22748.48|22668.48|22748.62|22668.62|22748.16|22668.16|9
1735432000000|2024-12-29 00:26:40|22748.55|22668.55|22747.76|22667.76|22748.55|22668.55|22747.29|22667.29|10
1735432010000|2024-12-29 00:26:50|22747.93|22667.93|22748.97|22668.97|22749.09|22669.09|22747.93|22667.93|9
1735432020000|2024-12-29 00:27:00|22748.96|22668.96|22748.41|22668.41|22748.96|22668.96|22747.87|22667.87|9
1735432030000|2024-12-29 00:27:10|22748.77|22668.77|22750.2|22670.2|22750.4|22670.4|22748.77|22668.77|10
1735432040000|2024-12-29 00:27:20|22749.62|22669.62|22747.94|22667.94|22749.65|22669.65|22747.88|22667.88|10
1735432050000|2024-12-29 00:27:30|22747.79|22667.79|22748.11|22668.11|22748.11|22668.11|22747.55|22667.55|9
1735432060000|2024-12-29 00:27:40|22748.18|22668.18|22745.75|22665.75|22748.23|22668.23|22745.68|22665.68|10
1735432070000|2024-12-29 00:27:50|22745.71|22665.71|22745.62|22665.62|22746.57|22666.57|22745.62|22665.62|10
1735432080000|2024-12-29 00:28:00|22745.3|22665.3|22743.3|22663.3|22745.3|22665.3|22743.28|22663.28|10
1735432090000|2024-12-29 00:28:10|22743.21|22663.21|22742.04|22662.04|22743.21|22663.21|22742.04|22662.04|10
1735432100000|2024-12-29 00:28:20|22741.66|22661.66|22740.37|22660.37|22741.68|22661.68|22740.37|22660.37|10
1735432110000|2024-12-29 00:28:30|22740.35|22660.35|22739.14|22659.14|22740.35|22660.35|22739.14|22659.14|10
1735432120000|2024-12-29 00:28:40|22739.46|22659.46|22738.77|22658.77|22739.54|22659.54|22738.76|22658.76|10
1735432130000|2024-12-29 00:28:50|22738.55|22658.55|22738.21|22658.21|22738.55|22658.55|22738.1|22658.1|10
1735432140000|2024-12-29 00:29:00|22738.2|22658.2|22736.96|22656.96|22738.2|22658.2|22736.96|22656.96|10
1735432150000|2024-12-29 00:29:10|22736.97|22656.97|22736.6|22656.6|22736.98|22656.98|22736.58|22656.58|9
1735432160000|2024-12-29 00:29:20|22736.59|22656.59|22737.16|22657.16|22737.56|22657.56|22736.5|22656.5|9
1735432170000|2024-12-29 00:29:30|22736.94|22656.94|22734.4|22654.4|22736.94|22656.94|22734.4|22654.4|9
1735432180000|2024-12-29 00:29:40|22734.94|22654.94|22733.4|22653.4|22734.96|22654.96|22733.4|22653.4|10
1735432190000|2024-12-29 00:29:50|22733.46|22653.46|22733.44|22653.44|22733.46|22653.46|22732.53|22652.53|10
1735432200000|2024-12-29 00:30:00|22732.87|22652.87|22732.88|22652.88|22733.49|22653.49|22732.87|22652.87|9
1735432210000|2024-12-29 00:30:10|22733.05|22653.05|22733.16|22653.16|22733.16|22653.16|22732.66|22652.66|9
1735432220000|2024-12-29 00:30:20|22733.26|22653.26|22733.92|22653.92|22733.96|22653.96|22733.26|22653.26|10
1735432230000|2024-12-29 00:30:30|22734.03|22654.03|22730.21|22650.21|22734.62|22654.62|22730.09|22650.09|10
1735432240000|2024-12-29 00:30:40|22729.92|22649.92|22729.43|22649.43|22729.92|22649.92|22728.19|22648.19|10
1735432250000|2024-12-29 00:30:50|22729.64|22649.64|22729.49|22649.49|22731.41|22651.41|22729.49|22649.49|10
1735432260000|2024-12-29 00:31:00|22728.9|22648.9|22728.24|22648.24|22728.9|22648.9|22727.88|22647.88|10
1735432270000|2024-12-29 00:31:10|22728.21|22648.21|22729.86|22649.86|22729.86|22649.86|22728.21|22648.21|9
1735432280000|2024-12-29 00:31:20|22729.81|22649.81|22731.23|22651.23|22731.39|22651.39|22729.64|22649.64|10
1735432290000|2024-12-29 00:31:30|22731.41|22651.41|22730.58|22650.58|22732|22652|22730.58|22650.58|10
1735432300000|2024-12-29 00:31:40|22730.94|22650.94|22735.83|22655.83|22735.83|22655.83|22730.58|22650.58|10
1735432310000|2024-12-29 00:31:50|22736.67|22656.67|22739.48|22659.48|22739.48|22659.48|22736.67|22656.67|10
1735432320000|2024-12-29 00:32:00|22739.52|22659.52|22744.81|22664.81|22744.96|22664.96|22739.52|22659.52|10
1735432330000|2024-12-29 00:32:10|22744.77|22664.77|22743.37|22663.37|22744.77|22664.77|22743.29|22663.29|10
1735432340000|2024-12-29 00:32:20|22744.46|22664.46|22742.98|22662.98|22745.73|22665.73|22742.98|22662.98|10
1735432350000|2024-12-29 00:32:30|22743.09|22663.09|22742.29|22662.29|22743.09|22663.09|22741.86|22661.86|10
1735432360000|2024-12-29 00:32:40|22742.35|22662.35|22743.24|22663.24|22743.25|22663.25|22742.24|22662.24|10
1735432370000|2024-12-29 00:32:50|22743.34|22663.34|22742.6|22662.6|22743.34|22663.34|22742.48|22662.48|10
1735432380000|2024-12-29 00:33:00|22742.81|22662.81|22741.81|22661.81|22742.81|22662.81|22741.81|22661.81|10
1735432390000|2024-12-29 00:33:10|22741.94|22661.94|22740.61|22660.61|22741.94|22661.94|22740.61|22660.61|9
1735432400000|2024-12-29 00:33:20|22740.73|22660.73|22740.31|22660.31|22740.77|22660.77|22740.31|22660.31|10
1735432410000|2024-12-29 00:33:30|22739.36|22659.36|22736.71|22656.71|22739.36|22659.36|22736.71|22656.71|9
1735432420000|2024-12-29 00:33:40|22735.76|22655.76|22735.05|22655.05|22735.76|22655.76|22734.14|22654.14|10
1735432430000|2024-12-29 00:33:50|22735.83|22655.83|22735.28|22655.28|22735.83|22655.83|22735.21|22655.21|10
1735432440000|2024-12-29 00:34:00|22734.71|22654.71|22732.06|22652.06|22734.71|22654.71|22730.88|22650.88|10
1735432450000|2024-12-29 00:34:10|22732.04|22652.04|22730.42|22650.42|22732.04|22652.04|22730.34|22650.34|9
1735432460000|2024-12-29 00:34:20|22730.4|22650.4|22727.3|22647.3|22730.4|22650.4|22727.3|22647.3|10
1735432470000|2024-12-29 00:34:30|22727.13|22647.13|22719.97|22639.97|22727.13|22647.13|22719.97|22639.97|10
1735432480000|2024-12-29 00:34:40|22719.83|22639.83|22718.87|22638.87|22721.58|22641.58|22718.87|22638.87|9
1735432490000|2024-12-29 00:34:50|22718.76|22638.76|22721.54|22641.54|22721.54|22641.54|22717.58|22637.58|9
1735432500000|2024-12-29 00:35:00|22721.46|22641.46|22721.6|22641.6|22721.61|22641.61|22720.86|22640.86|10
1735432510000|2024-12-29 00:35:10|22721.55|22641.55|22723.71|22643.71|22723.71|22643.71|22721.55|22641.55|10
1735432520000|2024-12-29 00:35:20|22723.42|22643.42|22725.29|22645.29|22725.29|22645.29|22722.17|22642.17|10
1735432530000|2024-12-29 00:35:30|22725.43|22645.43|22727.95|22647.95|22728.04|22648.04|22725.43|22645.43|10
1735432540000|2024-12-29 00:35:40|22727.23|22647.23|22725.58|22645.58|22727.23|22647.23|22725.58|22645.58|10
1735432550000|2024-12-29 00:35:50|22725.59|22645.59|22725.88|22645.88|22726.59|22646.59|22725.59|22645.59|10
1735432560000|2024-12-29 00:36:00|22725.87|22645.87|22722.16|22642.16|22725.87|22645.87|22720.77|22640.77|10
1735432570000|2024-12-29 00:36:10|22722.04|22642.04|22721.47|22641.47|22722.04|22642.04|22721.32|22641.32|10
1735432580000|2024-12-29 00:36:20|22721.04|22641.04|22719.24|22639.24|22721.04|22641.04|22719.03|22639.03|10
1735432590000|2024-12-29 00:36:30|22719.16|22639.16|22718.58|22638.58|22719.16|22639.16|22718.48|22638.48|8
1735432600000|2024-12-29 00:36:40|22718.41|22638.41|22716.24|22636.24|22718.41|22638.41|22716.24|22636.24|9
1735432610000|2024-12-29 00:36:50|22716.28|22636.28|22715.36|22635.36|22716.4|22636.4|22715.36|22635.36|10
1735432620000|2024-12-29 00:37:00|22715.02|22635.02|22714.92|22634.92|22715.02|22635.02|22713.27|22633.27|9
1735432630000|2024-12-29 00:37:10|22715.35|22635.35|22716.63|22636.63|22716.77|22636.77|22715.31|22635.31|10
1735432640000|2024-12-29 00:37:20|22716.5|22636.5|22714.93|22634.93|22716.75|22636.75|22713.17|22633.17|10
1735432650000|2024-12-29 00:37:30|22715.04|22635.04|22717.24|22637.24|22717.24|22637.24|22714.67|22634.67|10
1735432660000|2024-12-29 00:37:40|22717.25|22637.25|22717.2|22637.2|22717.54|22637.54|22716.69|22636.69|10
1735432670000|2024-12-29 00:37:50|22716.68|22636.68|22716.82|22636.82|22716.86|22636.86|22716.63|22636.63|10
1735432680000|2024-12-29 00:38:00|22716.81|22636.81|22713.98|22633.98|22716.81|22636.81|22713.98|22633.98|9
1735432690000|2024-12-29 00:38:10|22714.15|22634.15|22713.77|22633.77|22714.73|22634.73|22713.77|22633.77|9
1735432700000|2024-12-29 00:38:20|22713.75|22633.75|22716.3|22636.3|22716.3|22636.3|22713.71|22633.71|10
1735432710000|2024-12-29 00:38:30|22716.53|22636.53|22717.82|22637.82|22717.82|22637.82|22716.53|22636.53|9
1735432720000|2024-12-29 00:38:40|22717.87|22637.87|22717.31|22637.31|22718.16|22638.16|22715.85|22635.85|10
1735432730000|2024-12-29 00:38:50|22717.3|22637.3|22718.31|22638.31|22718.31|22638.31|22717.15|22637.15|8
1735432740000|2024-12-29 00:39:00|22718.42|22638.42|22721.23|22641.23|22721.23|22641.23|22718.42|22638.42|10
1735432750000|2024-12-29 00:39:10|22721.25|22641.25|22719.01|22639.01|22721.25|22641.25|22719.01|22639.01|10
1735432760000|2024-12-29 00:39:20|22718.68|22638.68|22717.91|22637.91|22718.8|22638.8|22717.91|22637.91|10
1735432770000|2024-12-29 00:39:30|22717.64|22637.64|22716.54|22636.54|22717.64|22637.64|22716.54|22636.54|10
1735432780000|2024-12-29 00:39:40|22716.64|22636.64|22717.07|22637.07|22717.07|22637.07|22716.64|22636.64|10
1735432790000|2024-12-29 00:39:50|22717.12|22637.12|22718.17|22638.17|22718.17|22638.17|22716.82|22636.82|9
1735432800000|2024-12-29 00:40:00|22718.07|22638.07|22717.77|22637.77|22718.07|22638.07|22715.89|22635.89|10
1735432810000|2024-12-29 00:40:10|22717.7|22637.7|22718.96|22638.96|22718.96|22638.96|22717.7|22637.7|10
1735432820000|2024-12-29 00:40:20|22718.77|22638.77|22719.68|22639.68|22719.68|22639.68|22718.77|22638.77|8
1735432830000|2024-12-29 00:40:30|22719.72|22639.72|22720.92|22640.92|22721.05|22641.05|22719.72|22639.72|7
1735432840000|2024-12-29 00:40:40|22721.11|22641.11|22720.57|22640.57|22721.22|22641.22|22720.3|22640.3|10
1735432850000|2024-12-29 00:40:50|22720.41|22640.41|22721.45|22641.45|22721.5|22641.5|22719.69|22639.69|10
1735432860000|2024-12-29 00:41:00|22722.45|22642.45|22722.15|22642.15|22723.53|22643.53|22722.15|22642.15|10
1735432870000|2024-12-29 00:41:10|22722.06|22642.06|22722.03|22642.03|22722.35|22642.35|22721.37|22641.37|10
1735432880000|2024-12-29 00:41:20|22721.15|22641.15|22723.08|22643.08|22723.08|22643.08|22720.7|22640.7|10
1735432890000|2024-12-29 00:41:30|22723.39|22643.39|22723.31|22643.31|22724.03|22644.03|22723.13|22643.13|10
1735432900000|2024-12-29 00:41:40|22723.29|22643.29|22723.5|22643.5|22723.5|22643.5|22722.64|22642.64|10
1735432910000|2024-12-29 00:41:50|22723.61|22643.61|22724.82|22644.82|22724.82|22644.82|22723.61|22643.61|9
1735432920000|2024-12-29 00:42:00|22724.88|22644.88|22725.8|22645.8|22725.8|22645.8|22724.66|22644.66|10
1735432930000|2024-12-29 00:42:10|22725.76|22645.76|22727.13|22647.13|22727.13|22647.13|22725.67|22645.67|9
1735432940000|2024-12-29 00:42:20|22727.53|22647.53|22726.84|22646.84|22728.48|22648.48|22726.84|22646.84|10
1735432950000|2024-12-29 00:42:30|22726.87|22646.87|22725.17|22645.17|22726.87|22646.87|22725.03|22645.03|9
1735432960000|2024-12-29 00:42:40|22724.82|22644.82|22724.2|22644.2|22724.89|22644.89|22724.16|22644.16|10
1735432970000|2024-12-29 00:42:50|22724.38|22644.38|22723.89|22643.89|22724.38|22644.38|22723.49|22643.49|9
1735432980000|2024-12-29 00:43:00|22724.42|22644.42|22726.73|22646.73|22726.76|22646.76|22724.42|22644.42|10
1735432990000|2024-12-29 00:43:10|22726.77|22646.77|22727.17|22647.17|22728.33|22648.33|22726.77|22646.77|10
1735433000000|2024-12-29 00:43:20|22727.01|22647.01|22724.57|22644.57|22727.01|22647.01|22723.97|22643.97|10
1735433010000|2024-12-29 00:43:30|22724.17|22644.17|22723.35|22643.35|22725.1|22645.1|22723.34|22643.34|10
1735433020000|2024-12-29 00:43:40|22723.38|22643.38|22724.05|22644.05|22724.71|22644.71|22723.38|22643.38|10
1735433030000|2024-12-29 00:43:50|22723.82|22643.82|22725.46|22645.46|22725.59|22645.59|22723.82|22643.82|10
1735433040000|2024-12-29 00:44:00|22726.26|22646.26|22725.79|22645.79|22726.73|22646.73|22725.76|22645.76|9
1735433050000|2024-12-29 00:44:10|22725.61|22645.61|22725.27|22645.27|22725.71|22645.71|22725.27|22645.27|9
1735433060000|2024-12-29 00:44:20|22725.23|22645.23|22724.07|22644.07|22725.23|22645.23|22723.48|22643.48|10
1735433070000|2024-12-29 00:44:30|22723.83|22643.83|22722.93|22642.93|22724.39|22644.39|22722.84|22642.84|10
1735433080000|2024-12-29 00:44:40|22722.39|22642.39|22724.63|22644.63|22724.63|22644.63|22722.34|22642.34|10
1735433090000|2024-12-29 00:44:50|22725.16|22645.16|22726.17|22646.17|22726.29|22646.29|22725.16|22645.16|10
1735433100000|2024-12-29 00:45:00|22726.3|22646.3|22729.44|22649.44|22729.44|22649.44|22726.3|22646.3|10
1735433110000|2024-12-29 00:45:10|22729.51|22649.51|22730.3|22650.3|22730.3|22650.3|22729.51|22649.51|10
1735433120000|2024-12-29 00:45:20|22730.36|22650.36|22730.06|22650.06|22730.81|22650.81|22729.34|22649.34|10
1735433130000|2024-12-29 00:45:30|22730.5|22650.5|22731.23|22651.23|22731.4|22651.4|22730.44|22650.44|10
1735433140000|2024-12-29 00:45:40|22731.38|22651.38|22733.39|22653.39|22733.45|22653.45|22731.38|22651.38|10
1735433150000|2024-12-29 00:45:50|22733.3|22653.3|22730.87|22650.87|22733.3|22653.3|22730.87|22650.87|9
1735433160000|2024-12-29 00:46:00|22730.83|22650.83|22728.19|22648.19|22730.83|22650.83|22728.19|22648.19|10
1735433170000|2024-12-29 00:46:10|22727.98|22647.98|22726.21|22646.21|22727.98|22647.98|22726.14|22646.14|10
1735433180000|2024-12-29 00:46:20|22726.24|22646.24|22724.14|22644.14|22726.38|22646.38|22724.01|22644.01|9
1735433190000|2024-12-29 00:46:30|22724.08|22644.08|22719.47|22639.47|22724.08|22644.08|22719.47|22639.47|10
1735433200000|2024-12-29 00:46:40|22718.59|22638.59|22718.22|22638.22|22718.59|22638.59|22716.96|22636.96|10
1735433210000|2024-12-29 00:46:50|22718.18|22638.18|22717.43|22637.43|22718.18|22638.18|22717.43|22637.43|10
1735433220000|2024-12-29 00:47:00|22717.35|22637.35|22715.28|22635.28|22717.35|22637.35|22714.84|22634.84|10
1735433230000|2024-12-29 00:47:10|22715.39|22635.39|22713.28|22633.28|22715.39|22635.39|22713.28|22633.28|10
1735433240000|2024-12-29 00:47:20|22710.37|22630.37|22709.7|22629.7|22710.37|22630.37|22709.68|22629.68|10
1735433250000|2024-12-29 00:47:30|22709.77|22629.77|22708.68|22628.68|22709.78|22629.78|22708.68|22628.68|7
1735433260000|2024-12-29 00:47:40|22706.98|22626.98|22701.88|22621.88|22706.98|22626.98|22701.85|22621.85|10
1735433270000|2024-12-29 00:47:50|22701.93|22621.93|22702.32|22622.32|22702.63|22622.63|22701.93|22621.93|10
1735433280000|2024-12-29 00:48:00|22702.38|22622.38|22701.97|22621.97|22702.47|22622.47|22701.55|22621.55|9
1735433290000|2024-12-29 00:48:10|22701.88|22621.88|22702.46|22622.46|22702.49|22622.49|22701.39|22621.39|10
1735433300000|2024-12-29 00:48:20|22702.64|22622.64|22704.31|22624.31|22704.36|22624.36|22702.48|22622.48|10
1735433310000|2024-12-29 00:48:30|22704.34|22624.34|22700.84|22620.84|22704.34|22624.34|22700.84|22620.84|10
1735433320000|2024-12-29 00:48:40|22700.33|22620.33|22702.54|22622.54|22703.3|22623.3|22700.33|22620.33|10
1735433330000|2024-12-29 00:48:50|22702.48|22622.48|22701.73|22621.73|22702.71|22622.71|22701.73|22621.73|10
1735433340000|2024-12-29 00:49:00|22701.75|22621.75|22703.26|22623.26|22703.26|22623.26|22701.75|22621.75|10
1735433350000|2024-12-29 00:49:10|22703.32|22623.32|22703.76|22623.76|22704.25|22624.25|22703.15|22623.15|8
1735433360000|2024-12-29 00:49:20|22703.84|22623.84|22704.22|22624.22|22704.53|22624.53|22703.75|22623.75|9
1735433370000|2024-12-29 00:49:30|22704.83|22624.83|22705.03|22625.03|22705.03|22625.03|22704.69|22624.69|10
1735433380000|2024-12-29 00:49:40|22705.04|22625.04|22704.97|22624.97|22705.04|22625.04|22704.6|22624.6|10
1735433390000|2024-12-29 00:49:50|22705.01|22625.01|22705.83|22625.83|22706.87|22626.87|22705.01|22625.01|9
1735433400000|2024-12-29 00:50:00|22705.84|22625.84|22708.14|22628.14|22708.14|22628.14|22705.18|22625.18|10
1735433410000|2024-12-29 00:50:10|22708.23|22628.23|22707.02|22627.02|22708.23|22628.23|22707.02|22627.02|10
1735433420000|2024-12-29 00:50:20|22706.58|22626.58|22706.71|22626.71|22706.71|22626.71|22706.34|22626.34|8
1735433430000|2024-12-29 00:50:30|22706.77|22626.77|22707.31|22627.31|22707.31|22627.31|22706.77|22626.77|10
1735433440000|2024-12-29 00:50:40|22707.36|22627.36|22707.32|22627.32|22707.36|22627.36|22706.74|22626.74|10
1735433450000|2024-12-29 00:50:50|22707.61|22627.61|22707.85|22627.85|22707.87|22627.87|22707.61|22627.61|8
1735433460000|2024-12-29 00:51:00|22707.9|22627.9|22707.04|22627.04|22707.9|22627.9|22707.04|22627.04|10
1735433470000|2024-12-29 00:51:10|22706.99|22626.99|22706.75|22626.75|22706.99|22626.99|22706.75|22626.75|10
1735433480000|2024-12-29 00:51:20|22706.68|22626.68|22706.99|22626.99|22707.02|22627.02|22706.32|22626.32|10
1735433490000|2024-12-29 00:51:30|22707.22|22627.22|22705.33|22625.33|22707.22|22627.22|22705.22|22625.22|9
1735433500000|2024-12-29 00:51:40|22705.21|22625.21|22703.57|22623.57|22705.21|22625.21|22703.57|22623.57|10
1735433510000|2024-12-29 00:51:50|22703.48|22623.48|22701|22621|22703.48|22623.48|22700.81|22620.81|10
1735433520000|2024-12-29 00:52:00|22700.99|22620.99|22700.95|22620.95|22701.26|22621.26|22700.91|22620.91|9
1735433530000|2024-12-29 00:52:10|22700.6|22620.6|22700.41|22620.41|22700.8|22620.8|22699.54|22619.54|10
1735433540000|2024-12-29 00:52:20|22700.68|22620.68|22702.38|22622.38|22702.38|22622.38|22700.68|22620.68|10
1735433550000|2024-12-29 00:52:30|22702.65|22622.65|22702.66|22622.66|22702.66|22622.66|22702.34|22622.34|10
1735433560000|2024-12-29 00:52:40|22702.54|22622.54|22703.34|22623.34|22703.34|22623.34|22702.54|22622.54|9
1735433570000|2024-12-29 00:52:50|22704.23|22624.23|22704.96|22624.96|22704.96|22624.96|22703.98|22623.98|9
1735433580000|2024-12-29 00:53:00|22705.13|22625.13|22712.07|22632.07|22712.08|22632.08|22705.13|22625.13|10
1735433590000|2024-12-29 00:53:10|22706.4|22626.4|22706.95|22626.95|22706.95|22626.95|22706.4|22626.4|10
1735433600000|2024-12-29 00:53:20|22707|22627|22707.56|22627.56|22707.56|22627.56|22707|22627|9
1735433610000|2024-12-29 00:53:30|22707.57|22627.57|22708.08|22628.08|22708.09|22628.09|22707.18|22627.18|10
1735433620000|2024-12-29 00:53:40|22708.07|22628.07|22706.36|22626.36|22708.07|22628.07|22706.35|22626.35|9
1735433630000|2024-12-29 00:53:50|22706.32|22626.32|22705.24|22625.24|22706.34|22626.34|22705.08|22625.08|9
1735433640000|2024-12-29 00:54:00|22705.37|22625.37|22705.75|22625.75|22705.75|22625.75|22705.23|22625.23|10
1735433650000|2024-12-29 00:54:10|22705.8|22625.8|22704.62|22624.62|22705.93|22625.93|22704.62|22624.62|10
1735433660000|2024-12-29 00:54:20|22704.56|22624.56|22703.69|22623.69|22704.56|22624.56|22703.69|22623.69|9
1735433670000|2024-12-29 00:54:30|22703.67|22623.67|22702.07|22622.07|22703.67|22623.67|22702.07|22622.07|9
1735433680000|2024-12-29 00:54:40|22702.35|22622.35|22702.34|22622.34|22702.6|22622.6|22702.2|22622.2|10
1735433690000|2024-12-29 00:54:50|22702.37|22622.37|22702.4|22622.4|22702.4|22622.4|22702.31|22622.31|8
1735433700000|2024-12-29 00:55:00|22702.73|22622.73|22699.64|22619.64|22702.74|22622.74|22699.64|22619.64|10
1735433710000|2024-12-29 00:55:10|22698.86|22618.86|22691.82|22611.82|22698.86|22618.86|22691.55|22611.55|10
1735433720000|2024-12-29 00:55:20|22691.95|22611.95|22693.47|22613.47|22693.47|22613.47|22691.95|22611.95|9
1735433730000|2024-12-29 00:55:30|22694.19|22614.19|22696.85|22616.85|22696.85|22616.85|22694.19|22614.19|10
1735433740000|2024-12-29 00:55:40|22697.14|22617.14|22696.7|22616.7|22697.21|22617.21|22696.7|22616.7|10
1735433750000|2024-12-29 00:55:50|22696.42|22616.42|22698.07|22618.07|22698.07|22618.07|22696.35|22616.35|10
1735433760000|2024-12-29 00:56:00|22698.13|22618.13|22699.49|22619.49|22699.51|22619.51|22698.13|22618.13|10
1735433770000|2024-12-29 00:56:10|22699.52|22619.52|22700.13|22620.13|22700.13|22620.13|22699.46|22619.46|9
1735433780000|2024-12-29 00:56:20|22700.35|22620.35|22700.95|22620.95|22701.13|22621.13|22700.18|22620.18|10
1735433790000|2024-12-29 00:56:30|22700.68|22620.68|22702.59|22622.59|22702.75|22622.75|22700.68|22620.68|10
1735433800000|2024-12-29 00:56:40|22702.83|22622.83|22704.26|22624.26|22704.27|22624.27|22702.83|22622.83|10
1735433810000|2024-12-29 00:56:50|22704.4|22624.4|22706.76|22626.76|22706.76|22626.76|22704.4|22624.4|10
1735433820000|2024-12-29 00:57:00|22706.7|22626.7|22713.29|22633.29|22713.29|22633.29|22706.7|22626.7|9
1735433830000|2024-12-29 00:57:10|22713.86|22633.86|22712.16|22632.16|22714.73|22634.73|22711.01|22631.01|10
1735433840000|2024-12-29 00:57:20|22712.5|22632.5|22712.25|22632.25|22712.69|22632.69|22712|22632|9
1735433850000|2024-12-29 00:57:30|22712.28|22632.28|22713.43|22633.43|22713.43|22633.43|22712.28|22632.28|9
1735433860000|2024-12-29 00:57:40|22712.68|22632.68|22712.3|22632.3|22712.71|22632.71|22712.02|22632.02|10
1735433870000|2024-12-29 00:57:50|22712.35|22632.35|22712.3|22632.3|22712.35|22632.35|22712.09|22632.09|9
1735433880000|2024-12-29 00:58:00|22712.32|22632.32|22710.92|22630.92|22713.21|22633.21|22710.92|22630.92|10
1735433890000|2024-12-29 00:58:10|22710.58|22630.58|22711.22|22631.22|22711.71|22631.71|22710.58|22630.58|10
1735433900000|2024-12-29 00:58:20|22711.15|22631.15|22709.58|22629.58|22711.2|22631.2|22709.58|22629.58|10
1735433910000|2024-12-29 00:58:30|22709.48|22629.48|22711.01|22631.01|22711.01|22631.01|22709.28|22629.28|10
1735433920000|2024-12-29 00:58:40|22711|22631|22711.66|22631.66|22711.74|22631.74|22711|22631|10
1735433930000|2024-12-29 00:58:50|22711.42|22631.42|22712.28|22632.28|22712.28|22632.28|22711.36|22631.36|10
1735433940000|2024-12-29 00:59:00|22712.26|22632.26|22712.31|22632.31|22712.5|22632.5|22712.26|22632.26|10
1735433950000|2024-12-29 00:59:10|22712.19|22632.19|22712.71|22632.71|22712.95|22632.95|22712.02|22632.02|10
1735433960000|2024-12-29 00:59:20|22712.28|22632.28|22712.22|22632.22|22712.55|22632.55|22712.07|22632.07|10
1735433970000|2024-12-29 00:59:30|22712.42|22632.42|22712.29|22632.29|22712.53|22632.53|22712.28|22632.28|8
1735433980000|2024-12-29 00:59:40|22712.25|22632.25|22711.71|22631.71|22712.48|22632.48|22711.71|22631.71|9
1735433990000|2024-12-29 00:59:50|22711.97|22631.97|22712.75|22632.75|22712.75|22632.75|22711.91|22631.91|9
1735434000000|2024-12-29 01:00:00|22712.77|22632.77|22714.07|22634.07|22714.07|22634.07|22712.72|22632.72|9
1735434010000|2024-12-29 01:00:10|22714.25|22634.25|22714.95|22634.95|22714.95|22634.95|22714.25|22634.25|10
1735434020000|2024-12-29 01:00:20|22715.17|22635.17|22718.37|22638.37|22718.46|22638.46|22715.16|22635.16|10
1735434030000|2024-12-29 01:00:30|22718.41|22638.41|22720.71|22640.71|22720.71|22640.71|22718.41|22638.41|10
1735434040000|2024-12-29 01:00:40|22720.87|22640.87|22722.67|22642.67|22723.14|22643.14|22720.87|22640.87|10
1735434050000|2024-12-29 01:00:50|22722.71|22642.71|22723.27|22643.27|22723.5|22643.5|22722.71|22642.71|9
1735434060000|2024-12-29 01:01:00|22723.35|22643.35|22736.1|22656.1|22736.1|22656.1|22723.35|22643.35|10
1735434070000|2024-12-29 01:01:10|22736.22|22656.22|22737.3|22657.3|22737.41|22657.41|22736.22|22656.22|9
1735434080000|2024-12-29 01:01:20|22737.39|22657.39|22737.82|22657.82|22737.82|22657.82|22737.25|22657.25|9
1735434090000|2024-12-29 01:01:30|22737.77|22657.77|22738.16|22658.16|22738.34|22658.34|22737.63|22657.63|10
1735434100000|2024-12-29 01:01:40|22738.18|22658.18|22739.07|22659.07|22739.16|22659.16|22737.82|22657.82|9
1735434110000|2024-12-29 01:01:50|22739.06|22659.06|22741.25|22661.25|22741.25|22661.25|22739.06|22659.06|9
1735434120000|2024-12-29 01:02:00|22741.26|22661.26|22742.31|22662.31|22742.31|22662.31|22740.78|22660.78|8
1735434130000|2024-12-29 01:02:10|22742.47|22662.47|22741.95|22661.95|22742.61|22662.61|22741.95|22661.95|10
1735434140000|2024-12-29 01:02:20|22741.74|22661.74|22742.3|22662.3|22742.3|22662.3|22741.64|22661.64|10
1735434150000|2024-12-29 01:02:30|22742.28|22662.28|22738.69|22658.69|22743.97|22663.97|22738.36|22658.36|10
1735434160000|2024-12-29 01:02:40|22738.83|22658.83|22740.07|22660.07|22740.07|22660.07|22738.83|22658.83|9
1735434170000|2024-12-29 01:02:50|22740.13|22660.13|22740.68|22660.68|22740.69|22660.69|22739.97|22659.97|10
1735434180000|2024-12-29 01:03:00|22740.52|22660.52|22740.71|22660.71|22740.94|22660.94|22740.42|22660.42|10
1735434190000|2024-12-29 01:03:10|22740.74|22660.74|22741.63|22661.63|22741.89|22661.89|22740.74|22660.74|9
1735434200000|2024-12-29 01:03:20|22741.51|22661.51|22741.21|22661.21|22741.8|22661.8|22741.2|22661.2|9
1735434210000|2024-12-29 01:03:30|22741.27|22661.27|22740.19|22660.19|22741.28|22661.28|22740.19|22660.19|10
1735434220000|2024-12-29 01:03:40|22740.2|22660.2|22738.62|22658.62|22740.2|22660.2|22737.89|22657.89|10
1735434230000|2024-12-29 01:03:50|22739.01|22659.01|22738.35|22658.35|22739.09|22659.09|22738.05|22658.05|10
1735434240000|2024-12-29 01:04:00|22738.3|22658.3|22736.78|22656.78|22738.36|22658.36|22736.78|22656.78|9
1735434250000|2024-12-29 01:04:10|22736.8|22656.8|22737.69|22657.69|22737.69|22657.69|22736.8|22656.8|9
1735434260000|2024-12-29 01:04:20|22736.93|22656.93|22736.71|22656.71|22736.93|22656.93|22735.89|22655.89|10
1735434270000|2024-12-29 01:04:30|22736.84|22656.84|22736.54|22656.54|22736.84|22656.84|22736.54|22656.54|10
1735434280000|2024-12-29 01:04:40|22736.92|22656.92|22736.28|22656.28|22736.92|22656.92|22736.28|22656.28|10
1735434290000|2024-12-29 01:04:50|22736.27|22656.27|22734.87|22654.87|22736.61|22656.61|22734.87|22654.87|9
1735434300000|2024-12-29 01:05:00|22734.88|22654.88|22733.23|22653.23|22734.88|22654.88|22731.79|22651.79|10
1735434310000|2024-12-29 01:05:10|22733.78|22653.78|22733.22|22653.22|22733.78|22653.78|22732.88|22652.88|10
1735434320000|2024-12-29 01:05:20|22733.12|22653.12|22730.97|22650.97|22733.12|22653.12|22730.78|22650.78|10
1735434330000|2024-12-29 01:05:30|22730.91|22650.91|22727.9|22647.9|22731.39|22651.39|22727.9|22647.9|10
1735434340000|2024-12-29 01:05:40|22727.25|22647.25|22726.42|22646.42|22728.18|22648.18|22726.42|22646.42|10
1735434350000|2024-12-29 01:05:50|22725.95|22645.95|22725.48|22645.48|22725.95|22645.95|22725.15|22645.15|9
1735434360000|2024-12-29 01:06:00|22725.49|22645.49|22720.41|22640.41|22725.49|22645.49|22720.41|22640.41|9
1735434370000|2024-12-29 01:06:10|22718.93|22638.93|22717.49|22637.49|22718.93|22638.93|22717.49|22637.49|10
1735434380000|2024-12-29 01:06:20|22717.36|22637.36|22717.59|22637.59|22717.59|22637.59|22716.95|22636.95|8
1735434390000|2024-12-29 01:06:30|22717.82|22637.82|22717.85|22637.85|22719.02|22639.02|22717.62|22637.62|10
1735434400000|2024-12-29 01:06:40|22718.02|22638.02|22717.67|22637.67|22718.16|22638.16|22717.58|22637.58|9
1735434410000|2024-12-29 01:06:50|22717.8|22637.8|22715.05|22635.05|22717.8|22637.8|22715.05|22635.05|10
1735434420000|2024-12-29 01:07:00|22715.19|22635.19|22713.34|22633.34|22715.19|22635.19|22713.13|22633.13|9
1735434430000|2024-12-29 01:07:10|22714.14|22634.14|22711.64|22631.64|22714.14|22634.14|22711.64|22631.64|10
1735434440000|2024-12-29 01:07:20|22711.59|22631.59|22712.9|22632.9|22713.09|22633.09|22711.59|22631.59|9
1735434450000|2024-12-29 01:07:30|22713.16|22633.16|22714.34|22634.34|22714.34|22634.34|22712.96|22632.96|9
1735434460000|2024-12-29 01:07:40|22714.3|22634.3|22714.29|22634.29|22714.55|22634.55|22714.26|22634.26|10
1735434470000|2024-12-29 01:07:50|22714.23|22634.23|22712.42|22632.42|22714.23|22634.23|22712.42|22632.42|9
1735434480000|2024-12-29 01:08:00|22712.71|22632.71|22710.44|22630.44|22712.71|22632.71|22710.44|22630.44|9
1735434490000|2024-12-29 01:08:10|22710.25|22630.25|22708.47|22628.47|22710.68|22630.68|22707.79|22627.79|10
1735434500000|2024-12-29 01:08:20|22708.44|22628.44|22716.43|22636.43|22716.43|22636.43|22708.44|22628.44|10
1735434510000|2024-12-29 01:08:30|22715.84|22635.84|22717.87|22637.87|22717.87|22637.87|22715.84|22635.84|10
1735434520000|2024-12-29 01:08:40|22717.89|22637.89|22716.2|22636.2|22717.89|22637.89|22716.2|22636.2|9
1735434530000|2024-12-29 01:08:50|22715.73|22635.73|22714.86|22634.86|22715.73|22635.73|22714.86|22634.86|10
1735434540000|2024-12-29 01:09:00|22708.21|22628.21|22705.46|22625.46|22708.21|22628.21|22705.46|22625.46|10
1735434550000|2024-12-29 01:09:10|22705.45|22625.45|22705.5|22625.5|22705.61|22625.61|22705|22625|8
1735434560000|2024-12-29 01:09:20|22703.82|22623.82|22706.22|22626.22|22706.22|22626.22|22703.81|22623.81|10
1735434570000|2024-12-29 01:09:30|22706.36|22626.36|22701.12|22621.12|22706.48|22626.48|22701.12|22621.12|10
1735434580000|2024-12-29 01:09:40|22700.1|22620.1|22698.71|22618.71|22700.1|22620.1|22698.71|22618.71|10
1735434590000|2024-12-29 01:09:50|22698.8|22618.8|22697.26|22617.26|22698.84|22618.84|22697.26|22617.26|8
1735434600000|2024-12-29 01:10:00|22697.23|22617.23|22687.77|22607.77|22697.37|22617.37|22687.77|22607.77|10
1735434610000|2024-12-29 01:10:10|22687.9|22607.9|22688.13|22608.13|22688.13|22608.13|22687.27|22607.27|10
1735434620000|2024-12-29 01:10:20|22688.32|22608.32|22688.9|22608.9|22688.95|22608.95|22688.32|22608.32|9
1735434630000|2024-12-29 01:10:30|22688.91|22608.91|22687.65|22607.65|22688.91|22608.91|22687.54|22607.54|9
1735434640000|2024-12-29 01:10:40|22687.67|22607.67|22688.43|22608.43|22688.43|22608.43|22687.45|22607.45|10
1735434650000|2024-12-29 01:10:50|22688.45|22608.45|22693.42|22613.42|22693.53|22613.53|22688.45|22608.45|9
1735434660000|2024-12-29 01:11:00|22693.95|22613.95|22693.93|22613.93|22694.06|22614.06|22693.61|22613.61|9
1735434670000|2024-12-29 01:11:10|22693.81|22613.81|22688.2|22608.2|22693.81|22613.81|22688.2|22608.2|8
1735434680000|2024-12-29 01:11:20|22688.25|22608.25|22687.11|22607.11|22688.25|22608.25|22687|22607|10
1735434690000|2024-12-29 01:11:30|22687.07|22607.07|22688.37|22608.37|22688.38|22608.38|22687.01|22607.01|10
1735434700000|2024-12-29 01:11:40|22688.52|22608.52|22687.52|22607.52|22688.68|22608.68|22687.43|22607.43|10
1735434710000|2024-12-29 01:11:50|22687.51|22607.51|22688.77|22608.77|22688.77|22608.77|22687.26|22607.26|9
1735434720000|2024-12-29 01:12:00|22688.84|22608.84|22690.65|22610.65|22690.84|22610.84|22688.84|22608.84|10
1735434730000|2024-12-29 01:12:10|22690.56|22610.56|22689.41|22609.41|22690.56|22610.56|22689.26|22609.26|10
1735434740000|2024-12-29 01:12:20|22689.25|22609.25|22688.65|22608.65|22689.25|22609.25|22688.65|22608.65|8
1735434750000|2024-12-29 01:12:30|22688.86|22608.86|22688.63|22608.63|22689.08|22609.08|22688.58|22608.58|10
1735434760000|2024-12-29 01:12:40|22688.65|22608.65|22688.97|22608.97|22689.26|22609.26|22688.65|22608.65|8
1735434770000|2024-12-29 01:12:50|22688.32|22608.32|22688.99|22608.99|22689.17|22609.17|22688.32|22608.32|10
1735434780000|2024-12-29 01:13:00|22688.98|22608.98|22691|22611|22691.19|22611.19|22688.98|22608.98|10
1735434790000|2024-12-29 01:13:10|22691.06|22611.06|22692.65|22612.65|22692.65|22612.65|22690.95|22610.95|9
1735434800000|2024-12-29 01:13:20|22692.93|22612.93|22691.27|22611.27|22693.13|22613.13|22691.27|22611.27|10
1735434810000|2024-12-29 01:13:30|22691.25|22611.25|22689.84|22609.84|22691.25|22611.25|22689.81|22609.81|8
1735434820000|2024-12-29 01:13:40|22689.87|22609.87|22692.59|22612.59|22693.04|22613.04|22689.87|22609.87|8
1735434830000|2024-12-29 01:13:50|22692.62|22612.62|22692.19|22612.19|22692.62|22612.62|22691.56|22611.56|8
1735434840000|2024-12-29 01:14:00|22692.57|22612.57|22691.47|22611.47|22692.75|22612.75|22691.47|22611.47|10
1735434850000|2024-12-29 01:14:10|22691.42|22611.42|22689.63|22609.63|22691.42|22611.42|22689.63|22609.63|10
1735434860000|2024-12-29 01:14:20|22689.79|22609.79|22689.39|22609.39|22689.79|22609.79|22689.35|22609.35|8
1735434870000|2024-12-29 01:14:30|22689.54|22609.54|22688.85|22608.85|22689.71|22609.71|22687.84|22607.84|10
1735434880000|2024-12-29 01:14:40|22688.86|22608.86|22686.5|22606.5|22688.86|22608.86|22686.5|22606.5|9
1735434890000|2024-12-29 01:14:50|22686.41|22606.41|22685.03|22605.03|22686.93|22606.93|22685.03|22605.03|10
1735434900000|2024-12-29 01:15:00|22685.12|22605.12|22685.15|22605.15|22686.25|22606.25|22685.09|22605.09|9
1735434910000|2024-12-29 01:15:10|22685.13|22605.13|22684.79|22604.79|22685.13|22605.13|22684.42|22604.42|10
1735434920000|2024-12-29 01:15:20|22684.69|22604.69|22678.56|22598.56|22684.79|22604.79|22678.41|22598.41|9
1735434930000|2024-12-29 01:15:30|22678.55|22598.55|22680.34|22600.34|22680.34|22600.34|22677.8|22597.8|10
1735434940000|2024-12-29 01:15:40|22680.94|22600.94|22682.2|22602.2|22682.31|22602.31|22680.83|22600.83|10
1735434950000|2024-12-29 01:15:50|22682.21|22602.21|22685.56|22605.56|22686.16|22606.16|22682.2|22602.2|9
1735434960000|2024-12-29 01:16:00|22685.51|22605.51|22684.65|22604.65|22685.52|22605.52|22684.65|22604.65|10
1735434970000|2024-12-29 01:16:10|22684.8|22604.8|22684.34|22604.34|22684.94|22604.94|22684.34|22604.34|10
1735434980000|2024-12-29 01:16:20|22684.36|22604.36|22681.32|22601.32|22684.36|22604.36|22681.32|22601.32|10
1735434990000|2024-12-29 01:16:30|22680.97|22600.97|22676.76|22596.76|22681.13|22601.13|22676.73|22596.73|10
1735435000000|2024-12-29 01:16:40|22676.2|22596.2|22674.89|22594.89|22676.2|22596.2|22674.86|22594.86|10
1735435010000|2024-12-29 01:16:50|22674.9|22594.9|22673.96|22593.96|22674.9|22594.9|22673.94|22593.94|10
1735435020000|2024-12-29 01:17:00|22674.05|22594.05|22669.23|22589.23|22674.05|22594.05|22669.23|22589.23|10
1735435030000|2024-12-29 01:17:10|22669.01|22589.01|22669.51|22589.51|22670.38|22590.38|22669.01|22589.01|10
1735435040000|2024-12-29 01:17:20|22669.52|22589.52|22667.46|22587.46|22669.79|22589.79|22667.46|22587.46|9
1735435050000|2024-12-29 01:17:30|22666.96|22586.96|22663.56|22583.56|22666.96|22586.96|22663.56|22583.56|10
1735435060000|2024-12-29 01:17:40|22663.17|22583.17|22660.89|22580.89|22663.17|22583.17|22660.48|22580.48|9
1735435070000|2024-12-29 01:17:50|22661.15|22581.15|22660.19|22580.19|22661.21|22581.21|22659.7|22579.7|10
1735435080000|2024-12-29 01:18:00|22660.4|22580.4|22660.29|22580.29|22660.5|22580.5|22659.69|22579.69|9
1735435090000|2024-12-29 01:18:10|22661.7|22581.7|22661.13|22581.13|22663.27|22583.27|22661.13|22581.13|10
1735435100000|2024-12-29 01:18:20|22660.95|22580.95|22658.68|22578.68|22660.95|22580.95|22658.68|22578.68|10
1735435110000|2024-12-29 01:18:30|22658.73|22578.73|22657.71|22577.71|22658.73|22578.73|22657.56|22577.56|8
1735435120000|2024-12-29 01:18:40|22657.66|22577.66|22658.22|22578.22|22658.48|22578.48|22657.66|22577.66|10
1735435130000|2024-12-29 01:18:50|22658.45|22578.45|22656.81|22576.81|22658.86|22578.86|22656.81|22576.81|10
1735435140000|2024-12-29 01:19:00|22656.94|22576.94|22654.68|22574.68|22656.94|22576.94|22654.5|22574.5|10
1735435150000|2024-12-29 01:19:10|22654.89|22574.89|22653.61|22573.61|22654.89|22574.89|22653.61|22573.61|9
1735435160000|2024-12-29 01:19:20|22653.5|22573.5|22658.12|22578.12|22659.54|22579.54|22653.49|22573.49|9
1735435170000|2024-12-29 01:19:30|22652.76|22572.76|22652.33|22572.33|22652.76|22572.76|22651.94|22571.94|9
1735435180000|2024-12-29 01:19:40|22652.34|22572.34|22651.79|22571.79|22652.34|22572.34|22651.79|22571.79|9
1735435190000|2024-12-29 01:19:50|22652.18|22572.18|22650.56|22570.56|22652.36|22572.36|22650.56|22570.56|9
1735435200000|2024-12-29 01:20:00|22650.78|22570.78|22651.94|22571.94|22652.2|22572.2|22650.73|22570.73|10
1735435210000|2024-12-29 01:20:10|22651.91|22571.91|22652.05|22572.05|22652.19|22572.19|22651.91|22571.91|10
1735435220000|2024-12-29 01:20:20|22652.17|22572.17|22652.03|22572.03|22652.21|22572.21|22652.03|22572.03|10
1735435230000|2024-12-29 01:20:30|22652.25|22572.25|22657.11|22577.11|22657.31|22577.31|22652.25|22572.25|9
1735435240000|2024-12-29 01:20:40|22657.12|22577.12|22653.17|22573.17|22657.12|22577.12|22652.69|22572.69|10
1735435250000|2024-12-29 01:20:50|22653.15|22573.15|22655.02|22575.02|22655.02|22575.02|22653.14|22573.14|10
1735435260000|2024-12-29 01:21:00|22655.16|22575.16|22654.38|22574.38|22655.55|22575.55|22654.38|22574.38|9
1735435270000|2024-12-29 01:21:10|22654.39|22574.39|22654.71|22574.71|22654.71|22574.71|22654.22|22574.22|9
1735435280000|2024-12-29 01:21:20|22654.24|22574.24|22653.77|22573.77|22654.52|22574.52|22653.16|22573.16|10
1735435290000|2024-12-29 01:21:30|22653.34|22573.34|22651.53|22571.53|22653.34|22573.34|22650.98|22570.98|10
1735435300000|2024-12-29 01:21:40|22651.6|22571.6|22649.3|22569.3|22651.62|22571.62|22649.06|22569.06|10
1735435310000|2024-12-29 01:21:50|22649.38|22569.38|22647.19|22567.19|22649.38|22569.38|22647.19|22567.19|10
1735435320000|2024-12-29 01:22:00|22647.1|22567.1|22645.67|22565.67|22647.1|22567.1|22645.2|22565.2|10
1735435330000|2024-12-29 01:22:10|22645.84|22565.84|22645.84|22565.84|22646.04|22566.04|22645.83|22565.83|9
1735435340000|2024-12-29 01:22:20|22645.85|22565.85|22644.72|22564.72|22645.85|22565.85|22644.72|22564.72|10
1735435350000|2024-12-29 01:22:30|22644.47|22564.47|22635.27|22555.27|22644.47|22564.47|22635.19|22555.19|10
1735435360000|2024-12-29 01:22:40|22635.29|22555.29|22635.28|22555.28|22635.68|22555.68|22635.02|22555.02|10
1735435370000|2024-12-29 01:22:50|22635.5|22555.5|22637.45|22557.45|22637.45|22557.45|22635.5|22555.5|10
1735435380000|2024-12-29 01:23:00|22637.34|22557.34|22638.67|22558.67|22638.78|22558.78|22636.94|22556.94|10
1735435390000|2024-12-29 01:23:10|22638.88|22558.88|22642.85|22562.85|22642.85|22562.85|22638.88|22558.88|10
1735435400000|2024-12-29 01:23:20|22642.97|22562.97|22645.66|22565.66|22645.66|22565.66|22642.97|22562.97|9
1735435410000|2024-12-29 01:23:30|22645.41|22565.41|22646.52|22566.52|22647.4|22567.4|22645.41|22565.41|8
1735435420000|2024-12-29 01:23:40|22646.37|22566.37|22644.79|22564.79|22646.37|22566.37|22644.75|22564.75|10
1735435430000|2024-12-29 01:23:50|22644.59|22564.59|22644.11|22564.11|22644.59|22564.59|22643.49|22563.49|10
1735435440000|2024-12-29 01:24:00|22643.91|22563.91|22638.88|22558.88|22643.91|22563.91|22638.76|22558.76|10
1735435450000|2024-12-29 01:24:10|22638.95|22558.95|22636.03|22556.03|22639.01|22559.01|22635.85|22555.85|10
1735435460000|2024-12-29 01:24:20|22636.18|22556.18|22633.06|22553.06|22636.18|22556.18|22633.06|22553.06|10
1735435470000|2024-12-29 01:24:30|22633.09|22553.09|22634.46|22554.46|22634.62|22554.62|22632.99|22552.99|9
1735435480000|2024-12-29 01:24:40|22633.86|22553.86|22635.19|22555.19|22635.19|22555.19|22633.86|22553.86|10
1735435490000|2024-12-29 01:24:50|22635.09|22555.09|22638.55|22558.55|22638.55|22558.55|22634.85|22554.85|9
1735435500000|2024-12-29 01:25:00|22638.59|22558.59|22639.86|22559.86|22639.86|22559.86|22638.59|22558.59|10
1735435510000|2024-12-29 01:25:10|22639.99|22559.99|22639.31|22559.31|22640.69|22560.69|22639.1|22559.1|10
1735435520000|2024-12-29 01:25:20|22639.35|22559.35|22639.84|22559.84|22640.05|22560.05|22639.14|22559.14|10
1735435530000|2024-12-29 01:25:30|22639.94|22559.94|22639.88|22559.88|22640.11|22560.11|22639.72|22559.72|10
1735435540000|2024-12-29 01:25:40|22640.11|22560.11|22643.45|22563.45|22643.69|22563.69|22640.11|22560.11|10
1735435550000|2024-12-29 01:25:50|22644.51|22564.51|22646.64|22566.64|22646.64|22566.64|22644.28|22564.28|10
1735435560000|2024-12-29 01:26:00|22647.24|22567.24|22641.91|22561.91|22649.3|22569.3|22641.78|22561.78|10
1735435570000|2024-12-29 01:26:10|22641.63|22561.63|22642.85|22562.85|22643|22563|22641.63|22561.63|9
1735435580000|2024-12-29 01:26:20|22642.66|22562.66|22644.85|22564.85|22644.85|22564.85|22642.66|22562.66|7
1735435590000|2024-12-29 01:26:30|22645.88|22565.88|22646.72|22566.72|22646.72|22566.72|22645.88|22565.88|10
1735435600000|2024-12-29 01:26:40|22648.17|22568.17|22648.83|22568.83|22649.5|22569.5|22648.17|22568.17|9
1735435610000|2024-12-29 01:26:50|22649.03|22569.03|22648.44|22568.44|22649.03|22569.03|22648.44|22568.44|10
1735435620000|2024-12-29 01:27:00|22648.43|22568.43|22644.8|22564.8|22648.43|22568.43|22644.8|22564.8|10
1735435630000|2024-12-29 01:27:10|22644.79|22564.79|22647.19|22567.19|22647.19|22567.19|22644.77|22564.77|10
1735435640000|2024-12-29 01:27:20|22647.33|22567.33|22646.98|22566.98|22647.71|22567.71|22646.98|22566.98|9
1735435650000|2024-12-29 01:27:30|22647.1|22567.1|22647.42|22567.42|22647.42|22567.42|22646.96|22566.96|10
1735435660000|2024-12-29 01:27:40|22647.43|22567.43|22646.91|22566.91|22648.2|22568.2|22646.8|22566.8|9
1735435670000|2024-12-29 01:27:50|22646.95|22566.95|22646.95|22566.95|22647.14|22567.14|22645.94|22565.94|10
1735435680000|2024-12-29 01:28:00|22647.26|22567.26|22647.98|22567.98|22648.37|22568.37|22647.26|22567.26|10
1735435690000|2024-12-29 01:28:10|22647.52|22567.52|22645.74|22565.74|22647.81|22567.81|22645.67|22565.67|9
1735435700000|2024-12-29 01:28:20|22646.01|22566.01|22642.97|22562.97|22646.1|22566.1|22642.97|22562.97|10
1735435710000|2024-12-29 01:28:30|22642.93|22562.93|22644.45|22564.45|22644.7|22564.7|22642.93|22562.93|10
1735435720000|2024-12-29 01:28:40|22644.5|22564.5|22647.94|22567.94|22647.94|22567.94|22644.5|22564.5|8
1735435730000|2024-12-29 01:28:50|22648.06|22568.06|22648.63|22568.63|22648.63|22568.63|22648.06|22568.06|8
1735435740000|2024-12-29 01:29:00|22648.62|22568.62|22649.16|22569.16|22649.16|22569.16|22648.55|22568.55|9
1735435750000|2024-12-29 01:29:10|22649.19|22569.19|22649.38|22569.38|22649.38|22569.38|22649.19|22569.19|8
1735435760000|2024-12-29 01:29:20|22649.83|22569.83|22650.85|22570.85|22650.89|22570.89|22649.83|22569.83|7
1735435770000|2024-12-29 01:29:30|22650.86|22570.86|22651.57|22571.57|22651.67|22571.67|22650.86|22570.86|9
1735435780000|2024-12-29 01:29:40|22651.42|22571.42|22650.46|22570.46|22651.63|22571.63|22650.46|22570.46|10
1735435790000|2024-12-29 01:29:50|22650.44|22570.44|22649.82|22569.82|22650.44|22570.44|22649.79|22569.79|9
1735435800000|2024-12-29 01:30:00|22649.58|22569.58|22649.77|22569.77|22650|22570|22649.51|22569.51|8
1735435810000|2024-12-29 01:30:10|22649.93|22569.93|22651.42|22571.42|22652.09|22572.09|22649.93|22569.93|10
1735435820000|2024-12-29 01:30:20|22651.23|22571.23|22654.21|22574.21|22654.21|22574.21|22651|22571|10
1735435830000|2024-12-29 01:30:30|22654.24|22574.24|22656.05|22576.05|22656.05|22576.05|22654.21|22574.21|10
1735435840000|2024-12-29 01:30:40|22655.93|22575.93|22654.88|22574.88|22655.93|22575.93|22654.66|22574.66|9
1735435850000|2024-12-29 01:30:50|22654.74|22574.74|22652.8|22572.8|22654.77|22574.77|22652.73|22572.73|9
1735435860000|2024-12-29 01:31:00|22653.1|22573.1|22664.47|22584.47|22664.47|22584.47|22652.85|22572.85|9
1735435870000|2024-12-29 01:31:10|22664.74|22584.74|22663.36|22583.36|22665.04|22585.04|22663.36|22583.36|10
1735435880000|2024-12-29 01:31:20|22663.01|22583.01|22662.91|22582.91|22663.94|22583.94|22662.91|22582.91|10
1735435890000|2024-12-29 01:31:30|22662.88|22582.88|22662.75|22582.75|22662.88|22582.88|22662.41|22582.41|9
1735435900000|2024-12-29 01:31:40|22662.43|22582.43|22663.53|22583.53|22663.53|22583.53|22662.43|22582.43|10
1735435910000|2024-12-29 01:31:50|22663.61|22583.61|22662.06|22582.06|22663.65|22583.65|22661.77|22581.77|10
1735435920000|2024-12-29 01:32:00|22662.86|22582.86|22663.03|22583.03|22663.03|22583.03|22662.32|22582.32|10
1735435930000|2024-12-29 01:32:10|22663.12|22583.12|22663.71|22583.71|22664.66|22584.66|22663.12|22583.12|9
1735435940000|2024-12-29 01:32:20|22663.35|22583.35|22660.96|22580.96|22663.4|22583.4|22660.96|22580.96|10
1735435950000|2024-12-29 01:32:30|22660.74|22580.74|22659.03|22579.03|22660.74|22580.74|22659.03|22579.03|10
1735435960000|2024-12-29 01:32:40|22658.97|22578.97|22655.01|22575.01|22659.06|22579.06|22655.01|22575.01|10
1735435970000|2024-12-29 01:32:50|22654.88|22574.88|22654.16|22574.16|22654.88|22574.88|22653.55|22573.55|9
1735435980000|2024-12-29 01:33:00|22654.21|22574.21|22652.81|22572.81|22654.35|22574.35|22652.81|22572.81|10
1735435990000|2024-12-29 01:33:10|22652.76|22572.76|22650.99|22570.99|22653.1|22573.1|22650.99|22570.99|10
1735436000000|2024-12-29 01:33:20|22650.55|22570.55|22650.65|22570.65|22650.84|22570.84|22650.55|22570.55|10
1735436010000|2024-12-29 01:33:30|22650.53|22570.53|22653.58|22573.58|22653.58|22573.58|22650.53|22570.53|10
1735436020000|2024-12-29 01:33:40|22653.3|22573.3|22653.96|22573.96|22653.96|22573.96|22653.13|22573.13|9
1735436030000|2024-12-29 01:33:50|22653.43|22573.43|22654.07|22574.07|22654.07|22574.07|22653.24|22573.24|10
1735436040000|2024-12-29 01:34:00|22653.67|22573.67|22645.49|22565.49|22653.67|22573.67|22645.24|22565.24|10
1735436050000|2024-12-29 01:34:10|22645.37|22565.37|22646.44|22566.44|22646.44|22566.44|22645.03|22565.03|10
1735436060000|2024-12-29 01:34:20|22646.63|22566.63|22646.06|22566.06|22646.83|22566.83|22646.06|22566.06|10
1735436070000|2024-12-29 01:34:30|22646.01|22566.01|22648.83|22568.83|22648.83|22568.83|22645.98|22565.98|10
1735436080000|2024-12-29 01:34:40|22648.78|22568.78|22648.09|22568.09|22648.78|22568.78|22648.09|22568.09|10
1735436090000|2024-12-29 01:34:50|22647.48|22567.48|22646.97|22566.97|22647.48|22567.48|22646.24|22566.24|10
1735436100000|2024-12-29 01:35:00|22647.01|22567.01|22648.63|22568.63|22648.74|22568.74|22647.01|22567.01|9
1735436110000|2024-12-29 01:35:10|22648.68|22568.68|22649.57|22569.57|22649.57|22569.57|22648.68|22568.68|10
1735436120000|2024-12-29 01:35:20|22649.71|22569.71|22649.57|22569.57|22649.91|22569.91|22649.18|22569.18|10
1735436130000|2024-12-29 01:35:30|22649.67|22569.67|22648.94|22568.94|22649.67|22569.67|22648.94|22568.94|9
1735436140000|2024-12-29 01:35:40|22649|22569|22651.8|22571.8|22651.8|22571.8|22649|22569|8
1735436150000|2024-12-29 01:35:50|22651.81|22571.81|22650.55|22570.55|22651.81|22571.81|22650.55|22570.55|10
1735436160000|2024-12-29 01:36:00|22657.14|22577.14|22656.71|22576.71|22657.34|22577.34|22656.71|22576.71|10
1735436170000|2024-12-29 01:36:10|22656.39|22576.39|22656.17|22576.17|22656.39|22576.39|22655.56|22575.56|10
1735436180000|2024-12-29 01:36:20|22656.06|22576.06|22655.82|22575.82|22656.06|22576.06|22655.5|22575.5|10
1735436190000|2024-12-29 01:36:30|22656.07|22576.07|22656.71|22576.71|22656.97|22576.97|22656.07|22576.07|10
1735436200000|2024-12-29 01:36:40|22656.75|22576.75|22650.24|22570.24|22656.82|22576.82|22650.2|22570.2|10
1735436210000|2024-12-29 01:36:50|22650.22|22570.22|22649.8|22569.8|22650.3|22570.3|22649.72|22569.72|7
1735436220000|2024-12-29 01:37:00|22649.91|22569.91|22651.3|22571.3|22651.32|22571.32|22649.91|22569.91|8
1735436230000|2024-12-29 01:37:10|22650.94|22570.94|22652.87|22572.87|22652.87|22572.87|22650.94|22570.94|9
1735436240000|2024-12-29 01:37:20|22653.49|22573.49|22662.54|22582.54|22662.54|22582.54|22653.49|22573.49|10
1735436250000|2024-12-29 01:37:30|22662.56|22582.56|22663.64|22583.64|22663.64|22583.64|22662.43|22582.43|9
1735436260000|2024-12-29 01:37:40|22663.49|22583.49|22661.54|22581.54|22663.72|22583.72|22661.54|22581.54|9
1735436270000|2024-12-29 01:37:50|22661.51|22581.51|22662.43|22582.43|22662.46|22582.46|22661.51|22581.51|9
1735436280000|2024-12-29 01:38:00|22662.54|22582.54|22654.23|22574.23|22662.54|22582.54|22653.95|22573.95|9
1735436290000|2024-12-29 01:38:10|22654.2|22574.2|22652.14|22572.14|22654.2|22574.2|22652.08|22572.08|10
1735436300000|2024-12-29 01:38:20|22651.16|22571.16|22647.32|22567.32|22651.16|22571.16|22647.32|22567.32|10
1735436310000|2024-12-29 01:38:30|22647.46|22567.46|22644.35|22564.35|22647.46|22567.46|22644.35|22564.35|10
1735436320000|2024-12-29 01:38:40|22644.52|22564.52|22643.56|22563.56|22644.56|22564.56|22643.55|22563.55|8
1735436330000|2024-12-29 01:38:50|22643.62|22563.62|22643.23|22563.23|22643.62|22563.62|22643.23|22563.23|9
1735436340000|2024-12-29 01:39:00|22643.17|22563.17|22643.07|22563.07|22643.17|22563.17|22642.9|22562.9|8
1735436350000|2024-12-29 01:39:10|22643.32|22563.32|22643.97|22563.97|22644.6|22564.6|22643.29|22563.29|10
1735436360000|2024-12-29 01:39:20|22643.77|22563.77|22644.06|22564.06|22646.06|22566.06|22643.77|22563.77|10
1735436370000|2024-12-29 01:39:30|22644.25|22564.25|22645.01|22565.01|22645.03|22565.03|22644.15|22564.15|10
1735436380000|2024-12-29 01:39:40|22645.04|22565.04|22647.2|22567.2|22647.2|22567.2|22644.99|22564.99|9
1735436390000|2024-12-29 01:39:50|22647.18|22567.18|22647.73|22567.73|22647.73|22567.73|22647.18|22567.18|9
1735436400000|2024-12-29 01:40:00|22648.44|22568.44|22649.06|22569.06|22649.06|22569.06|22648.44|22568.44|7
1735436410000|2024-12-29 01:40:10|22649.77|22569.77|22649.41|22569.41|22649.95|22569.95|22649.41|22569.41|7
1735436420000|2024-12-29 01:40:20|22649.42|22569.42|22649.75|22569.75|22649.76|22569.76|22649.4|22569.4|7
1735436430000|2024-12-29 01:40:30|22649.71|22569.71|22648.42|22568.42|22649.83|22569.83|22648.42|22568.42|10
1735436440000|2024-12-29 01:40:40|22648.52|22568.52|22648.89|22568.89|22650.01|22570.01|22648.41|22568.41|10
1735436450000|2024-12-29 01:40:50|22648.6|22568.6|22645.13|22565.13|22648.6|22568.6|22645.13|22565.13|10
1735436460000|2024-12-29 01:41:00|22644.37|22564.37|22643.2|22563.2|22644.37|22564.37|22643.2|22563.2|10
1735436470000|2024-12-29 01:41:10|22643.18|22563.18|22640.95|22560.95|22643.28|22563.28|22640.95|22560.95|9
1735436480000|2024-12-29 01:41:20|22640.96|22560.96|22640.42|22560.42|22641.11|22561.11|22640.4|22560.4|8
1735436490000|2024-12-29 01:41:30|22640.52|22560.52|22641|22561|22641|22561|22640.02|22560.02|10
1735436500000|2024-12-29 01:41:40|22641.13|22561.13|22641.37|22561.37|22641.56|22561.56|22641.13|22561.13|10
1735436510000|2024-12-29 01:41:50|22639.91|22559.91|22638.38|22558.38|22639.91|22559.91|22637.73|22557.73|10
1735436520000|2024-12-29 01:42:00|22638.8|22558.8|22631.63|22551.63|22638.99|22558.99|22631.63|22551.63|9
1735436530000|2024-12-29 01:42:10|22630.55|22550.55|22630.38|22550.38|22630.55|22550.55|22629.58|22549.58|10
1735436540000|2024-12-29 01:42:20|22630.39|22550.39|22631.83|22551.83|22631.92|22551.92|22630.39|22550.39|10
1735436550000|2024-12-29 01:42:30|22632.39|22552.39|22632.18|22552.18|22632.48|22552.48|22631.88|22551.88|10
1735436560000|2024-12-29 01:42:40|22631.87|22551.87|22633.71|22553.71|22633.93|22553.93|22631.79|22551.79|9
1735436570000|2024-12-29 01:42:50|22634.06|22554.06|22633.78|22553.78|22634.13|22554.13|22633.77|22553.77|10
1735436580000|2024-12-29 01:43:00|22633.83|22553.83|22633.93|22553.93|22633.93|22553.93|22633.8|22553.8|9
1735436590000|2024-12-29 01:43:10|22633.88|22553.88|22634.28|22554.28|22634.36|22554.36|22633.88|22553.88|9
1735436600000|2024-12-29 01:43:20|22634.29|22554.29|22632.72|22552.72|22634.29|22554.29|22631.98|22551.98|9
1735436610000|2024-12-29 01:43:30|22632.84|22552.84|22632.46|22552.46|22632.95|22552.95|22632.46|22552.46|9
1735436620000|2024-12-29 01:43:40|22632.45|22552.45|22631.95|22551.95|22632.58|22552.58|22631.87|22551.87|8
1735436630000|2024-12-29 01:43:50|22631.97|22551.97|22631.83|22551.83|22632.81|22552.81|22631.63|22551.63|8
1735436640000|2024-12-29 01:44:00|22631.88|22551.88|22631.69|22551.69|22632.04|22552.04|22631.69|22551.69|10
1735436650000|2024-12-29 01:44:10|22631.72|22551.72|22631.06|22551.06|22631.72|22551.72|22630.79|22550.79|10
1735436660000|2024-12-29 01:44:20|22630.7|22550.7|22629.06|22549.06|22630.7|22550.7|22629.02|22549.02|10
1735436670000|2024-12-29 01:44:30|22628.94|22548.94|22627.69|22547.69|22628.94|22548.94|22627.69|22547.69|10
1735436680000|2024-12-29 01:44:40|22627.72|22547.72|22629.46|22549.46|22636.15|22556.15|22627.72|22547.72|9
1735436690000|2024-12-29 01:44:50|22629.91|22549.91|22629.82|22549.82|22630.08|22550.08|22629.82|22549.82|9
1735436700000|2024-12-29 01:45:00|22629.84|22549.84|22627.52|22547.52|22630.32|22550.32|22627.52|22547.52|8
1735436710000|2024-12-29 01:45:10|22627.8|22547.8|22628.6|22548.6|22628.82|22548.82|22627.8|22547.8|10
1735436720000|2024-12-29 01:45:20|22628.24|22548.24|22628.96|22548.96|22629.24|22549.24|22628.24|22548.24|10
1735436730000|2024-12-29 01:45:30|22629.08|22549.08|22630.68|22550.68|22630.68|22550.68|22628.83|22548.83|9
1735436740000|2024-12-29 01:45:40|22630.5|22550.5|22631.34|22551.34|22631.34|22551.34|22630.32|22550.32|10
1735436750000|2024-12-29 01:45:50|22631.03|22551.03|22631.49|22551.49|22631.49|22551.49|22630.84|22550.84|9
1735436760000|2024-12-29 01:46:00|22631.46|22551.46|22629.97|22549.97|22631.73|22551.73|22629.97|22549.97|8
1735436770000|2024-12-29 01:46:10|22630.1|22550.1|22630.59|22550.59|22630.59|22550.59|22629.52|22549.52|10
1735436780000|2024-12-29 01:46:20|22630.57|22550.57|22633.34|22553.34|22633.34|22553.34|22630.12|22550.12|10
1735436790000|2024-12-29 01:46:30|22633.04|22553.04|22632.95|22552.95|22633.28|22553.28|22632.54|22552.54|10
1735436800000|2024-12-29 01:46:40|22633.38|22553.38|22636.85|22556.85|22636.85|22556.85|22633.38|22553.38|10
1735436810000|2024-12-29 01:46:50|22636.97|22556.97|22637.96|22557.96|22637.96|22557.96|22636.87|22556.87|9
1735436820000|2024-12-29 01:47:00|22638.17|22558.17|22638.51|22558.51|22638.51|22558.51|22638.03|22558.03|9
1735436830000|2024-12-29 01:47:10|22638.41|22558.41|22639.38|22559.38|22639.46|22559.46|22638.34|22558.34|10
1735436840000|2024-12-29 01:47:20|22639.35|22559.35|22639.92|22559.92|22639.93|22559.93|22638.99|22558.99|8
1735436850000|2024-12-29 01:47:30|22640.05|22560.05|22636.55|22556.55|22641.12|22561.12|22636.55|22556.55|10
1735436860000|2024-12-29 01:47:40|22636.26|22556.26|22633.31|22553.31|22636.26|22556.26|22633.31|22553.31|10
1735436870000|2024-12-29 01:47:50|22633.01|22553.01|22626.98|22546.98|22633.01|22553.01|22626.98|22546.98|10
1735436880000|2024-12-29 01:48:00|22626.41|22546.41|22625.14|22545.14|22627.54|22547.54|22625.14|22545.14|10
1735436890000|2024-12-29 01:48:10|22625.06|22545.06|22625.16|22545.16|22627.48|22547.48|22624.93|22544.93|10
1735436900000|2024-12-29 01:48:20|22624.88|22544.88|22624.06|22544.06|22624.88|22544.88|22624|22544|10
1735436910000|2024-12-29 01:48:30|22623.94|22543.94|22624.07|22544.07|22624.24|22544.24|22623.11|22543.11|10
1735436920000|2024-12-29 01:48:40|22621.62|22541.62|22621.54|22541.54|22621.75|22541.75|22621.54|22541.54|10
1735436930000|2024-12-29 01:48:50|22621.18|22541.18|22621.73|22541.73|22621.86|22541.86|22621.15|22541.15|10
1735436940000|2024-12-29 01:49:00|22621.63|22541.63|22623.85|22543.85|22623.85|22543.85|22621.63|22541.63|10
1735436950000|2024-12-29 01:49:10|22624.17|22544.17|22623.78|22543.78|22624.2|22544.2|22623.55|22543.55|10
1735436960000|2024-12-29 01:49:20|22623.34|22543.34|22623.22|22543.22|22623.52|22543.52|22623.22|22543.22|8
1735436970000|2024-12-29 01:49:30|22623.33|22543.33|22623.31|22543.31|22623.63|22543.63|22623.22|22543.22|10
1735436980000|2024-12-29 01:49:40|22623.55|22543.55|22627.97|22547.97|22627.97|22547.97|22623.55|22543.55|10
1735436990000|2024-12-29 01:49:50|22628.3|22548.3|22629.01|22549.01|22629.47|22549.47|22628.3|22548.3|10
1735437000000|2024-12-29 01:50:00|22629.14|22549.14|22628.01|22548.01|22629.39|22549.39|22628.01|22548.01|10
1735437010000|2024-12-29 01:50:10|22628.11|22548.11|22631.9|22551.9|22631.9|22551.9|22628.08|22548.08|8
1735437020000|2024-12-29 01:50:20|22631.96|22551.96|22627.27|22547.27|22631.97|22551.97|22627.27|22547.27|10
1735437030000|2024-12-29 01:50:30|22627.29|22547.29|22626.81|22546.81|22627.35|22547.35|22626.4|22546.4|10
1735437040000|2024-12-29 01:50:40|22626.77|22546.77|22629.43|22549.43|22629.43|22549.43|22626.53|22546.53|9
1735437050000|2024-12-29 01:50:50|22629.62|22549.62|22630.74|22550.74|22630.74|22550.74|22629.62|22549.62|9
1735437060000|2024-12-29 01:51:00|22630.54|22550.54|22631.39|22551.39|22631.7|22551.7|22630.45|22550.45|10
1735437070000|2024-12-29 01:51:10|22631.22|22551.22|22627.07|22547.07|22631.22|22551.22|22626.31|22546.31|10
1735437080000|2024-12-29 01:51:20|22627.17|22547.17|22627.08|22547.08|22627.17|22547.17|22627.08|22547.08|8
1735437090000|2024-12-29 01:51:30|22627.05|22547.05|22626|22546|22627.05|22547.05|22625.98|22545.98|10
1735437100000|2024-12-29 01:51:40|22626.19|22546.19|22627.2|22547.2|22627.2|22547.2|22625.5|22545.5|10
1735437110000|2024-12-29 01:51:50|22626.85|22546.85|22627.32|22547.32|22627.32|22547.32|22626.85|22546.85|9
1735437120000|2024-12-29 01:52:00|22627.36|22547.36|22626.1|22546.1|22627.39|22547.39|22626.1|22546.1|10
1735437130000|2024-12-29 01:52:10|22625.82|22545.82|22625.91|22545.91|22625.96|22545.96|22625.73|22545.73|9
1735437140000|2024-12-29 01:52:20|22626.23|22546.23|22627.07|22547.07|22627.14|22547.14|22626.23|22546.23|10
1735437150000|2024-12-29 01:52:30|22627.43|22547.43|22626.17|22546.17|22627.49|22547.49|22626.17|22546.17|9
1735437160000|2024-12-29 01:52:40|22626.09|22546.09|22624.03|22544.03|22626.16|22546.16|22624.03|22544.03|10
1735437170000|2024-12-29 01:52:50|22623.76|22543.76|22621.88|22541.88|22623.76|22543.76|22621.88|22541.88|9
1735437180000|2024-12-29 01:53:00|22621.85|22541.85|22620.22|22540.22|22621.85|22541.85|22620.22|22540.22|9
1735437190000|2024-12-29 01:53:10|22620.35|22540.35|22619.52|22539.52|22620.35|22540.35|22619.52|22539.52|8
1735437200000|2024-12-29 01:53:20|22619.44|22539.44|22621.87|22541.87|22621.87|22541.87|22619.44|22539.44|10
1735437210000|2024-12-29 01:53:30|22622.03|22542.03|22622.35|22542.35|22622.35|22542.35|22622.03|22542.03|7
1735437220000|2024-12-29 01:53:40|22622.36|22542.36|22623.47|22543.47|22623.47|22543.47|22621.7|22541.7|10
1735437230000|2024-12-29 01:53:50|22623.17|22543.17|22624.18|22544.18|22624.18|22544.18|22623.17|22543.17|10
1735437240000|2024-12-29 01:54:00|22624.27|22544.27|22624.26|22544.26|22624.59|22544.59|22624.07|22544.07|10
1735437250000|2024-12-29 01:54:10|22624.27|22544.27|22622.18|22542.18|22624.27|22544.27|22622.18|22542.18|10
1735437260000|2024-12-29 01:54:20|22622.19|22542.19|22621.6|22541.6|22622.74|22542.74|22621.6|22541.6|9
1735437270000|2024-12-29 01:54:30|22621.17|22541.17|22619.86|22539.86|22621.17|22541.17|22619.8|22539.8|10
1735437280000|2024-12-29 01:54:40|22619.88|22539.88|22620.15|22540.15|22620.48|22540.48|22619.88|22539.88|9
1735437290000|2024-12-29 01:54:50|22619.92|22539.92|22615.5|22535.5|22620.17|22540.17|22615.5|22535.5|10
1735437300000|2024-12-29 01:55:00|22615.27|22535.27|22615.2|22535.2|22616.22|22536.22|22615.16|22535.16|10
1735437310000|2024-12-29 01:55:10|22615.06|22535.06|22614.09|22534.09|22615.06|22535.06|22613.83|22533.83|10
1735437320000|2024-12-29 01:55:20|22614.06|22534.06|22614.98|22534.98|22614.98|22534.98|22614.06|22534.06|9
1735437330000|2024-12-29 01:55:30|22615.05|22535.05|22617.04|22537.04|22617.04|22537.04|22615.05|22535.05|9
1735437340000|2024-12-29 01:55:40|22616.63|22536.63|22615.93|22535.93|22616.63|22536.63|22615.93|22535.93|8
1735437350000|2024-12-29 01:55:50|22616|22536|22617.63|22537.63|22617.63|22537.63|22615.95|22535.95|6
1735437360000|2024-12-29 01:56:00|22617.87|22537.87|22620.89|22540.89|22622.71|22542.71|22617.87|22537.87|10
1735437370000|2024-12-29 01:56:10|22620.56|22540.56|22619.59|22539.59|22620.59|22540.59|22619.59|22539.59|9
1735437380000|2024-12-29 01:56:20|22619.56|22539.56|22611.1|22531.1|22619.56|22539.56|22611.09|22531.09|10
1735437390000|2024-12-29 01:56:30|22611.08|22531.08|22609.76|22529.76|22611.09|22531.09|22609.76|22529.76|8
1735437400000|2024-12-29 01:56:40|22609.8|22529.8|22610.13|22530.13|22610.18|22530.18|22609.28|22529.28|10
1735437410000|2024-12-29 01:56:50|22610.09|22530.09|22605.06|22525.06|22610.31|22530.31|22604.7|22524.7|9
1735437420000|2024-12-29 01:57:00|22605.11|22525.11|22605.5|22525.5|22605.76|22525.76|22605.11|22525.11|10
1735437430000|2024-12-29 01:57:10|22605.93|22525.93|22608.12|22528.12|22608.15|22528.15|22605.93|22525.93|10
1735437440000|2024-12-29 01:57:20|22608.26|22528.26|22608.76|22528.76|22608.93|22528.93|22608.26|22528.26|10
1735437450000|2024-12-29 01:57:30|22608.66|22528.66|22607.15|22527.15|22608.74|22528.74|22607.14|22527.14|10
1735437460000|2024-12-29 01:57:40|22606.98|22526.98|22607.93|22527.93|22607.93|22527.93|22606.98|22526.98|6
1735437470000|2024-12-29 01:57:50|22608.23|22528.23|22607.02|22527.02|22608.23|22528.23|22607.02|22527.02|9
1735437480000|2024-12-29 01:58:00|22607|22527|22606.74|22526.74|22607|22527|22606.59|22526.59|9
1735437490000|2024-12-29 01:58:10|22607.18|22527.18|22607.84|22527.84|22607.84|22527.84|22607.18|22527.18|10
1735437500000|2024-12-29 01:58:20|22607.85|22527.85|22608.31|22528.31|22608.33|22528.33|22607.85|22527.85|8
1735437510000|2024-12-29 01:58:30|22608.38|22528.38|22606.66|22526.66|22608.55|22528.55|22606.66|22526.66|9
1735437520000|2024-12-29 01:58:40|22606.74|22526.74|22605.18|22525.18|22606.9|22526.9|22605.18|22525.18|10
1735437530000|2024-12-29 01:58:50|22605.1|22525.1|22604.34|22524.34|22605.29|22525.29|22604.34|22524.34|9
1735437540000|2024-12-29 01:59:00|22604.03|22524.03|22604.5|22524.5|22604.5|22524.5|22603.94|22523.94|10
1735437550000|2024-12-29 01:59:10|22604.55|22524.55|22605.18|22525.18|22605.18|22525.18|22604.44|22524.44|10
1735437560000|2024-12-29 01:59:20|22605.31|22525.31|22605.05|22525.05|22605.67|22525.67|22605.03|22525.03|9
1735437570000|2024-12-29 01:59:30|22605.28|22525.28|22606.12|22526.12|22606.12|22526.12|22605.2|22525.2|9
1735437580000|2024-12-29 01:59:40|22606.1|22526.1|22605.99|22525.99|22606.1|22526.1|22605.9|22525.9|6
1735437590000|2024-12-29 01:59:50|22606.01|22526.01|22607.11|22527.11|22607.11|22527.11|22606.01|22526.01|10
1735437600000|2024-12-29 02:00:00|22607.12|22527.12|22611.75|22531.75|22611.75|22531.75|22607.12|22527.12|9
1735437610000|2024-12-29 02:00:10|22611.7|22531.7|22614.71|22534.71|22614.72|22534.72|22610.99|22530.99|10
1735437620000|2024-12-29 02:00:20|22615.22|22535.22|22617.59|22537.59|22617.59|22537.59|22615.22|22535.22|10
1735437630000|2024-12-29 02:00:30|22617.89|22537.89|22617.68|22537.68|22618.99|22538.99|22617.68|22537.68|10
1735437640000|2024-12-29 02:00:40|22617.69|22537.69|22616.79|22536.79|22617.69|22537.69|22616.79|22536.79|9
1735437650000|2024-12-29 02:00:50|22616.7|22536.7|22616.36|22536.36|22616.7|22536.7|22616.34|22536.34|8
1735437660000|2024-12-29 02:01:00|22616.28|22536.28|22613.45|22533.45|22616.28|22536.28|22613.45|22533.45|10
1735437670000|2024-12-29 02:01:10|22613.21|22533.21|22613.01|22533.01|22613.21|22533.21|22613.01|22533.01|8
1735437680000|2024-12-29 02:01:20|22613.02|22533.02|22612.39|22532.39|22613.02|22533.02|22612.39|22532.39|10
1735437690000|2024-12-29 02:01:30|22612.36|22532.36|22611.25|22531.25|22612.58|22532.58|22611.08|22531.08|10
1735437700000|2024-12-29 02:01:40|22611.36|22531.36|22611.57|22531.57|22611.57|22531.57|22611.12|22531.12|10
1735437710000|2024-12-29 02:01:50|22612.49|22532.49|22614|22534|22614|22534|22612.49|22532.49|10
1735437720000|2024-12-29 02:02:00|22614.34|22534.34|22612.22|22532.22|22615.57|22535.57|22611.69|22531.69|10
1735437730000|2024-12-29 02:02:10|22611.98|22531.98|22614.09|22534.09|22614.41|22534.41|22611.98|22531.98|10
1735437740000|2024-12-29 02:02:20|22613.89|22533.89|22613.2|22533.2|22613.89|22533.89|22613.18|22533.18|10
1735437750000|2024-12-29 02:02:30|22612.59|22532.59|22612.37|22532.37|22612.59|22532.59|22612.26|22532.26|8
1735437760000|2024-12-29 02:02:40|22612.39|22532.39|22612.76|22532.76|22612.81|22532.81|22612.39|22532.39|8
1735437770000|2024-12-29 02:02:50|22613.01|22533.01|22614.12|22534.12|22614.12|22534.12|22613.01|22533.01|10
1735437780000|2024-12-29 02:03:00|22614.23|22534.23|22613.51|22533.51|22614.23|22534.23|22613.51|22533.51|9
1735437790000|2024-12-29 02:03:10|22613.45|22533.45|22613.71|22533.71|22613.72|22533.72|22613.45|22533.45|7
1735437800000|2024-12-29 02:03:20|22614.31|22534.31|22622.02|22542.02|22622.02|22542.02|22614.12|22534.12|10
1735437810000|2024-12-29 02:03:30|22622.4|22542.4|22616.78|22536.78|22622.4|22542.4|22616.23|22536.23|10
1735437820000|2024-12-29 02:03:40|22616.79|22536.79|22616.19|22536.19|22616.79|22536.79|22616.06|22536.06|9
1735437830000|2024-12-29 02:03:50|22616.18|22536.18|22615.98|22535.98|22616.43|22536.43|22615.98|22535.98|9
1735437840000|2024-12-29 02:04:00|22615.96|22535.96|22616.56|22536.56|22616.6|22536.6|22615.96|22535.96|10
1735437850000|2024-12-29 02:04:10|22616.55|22536.55|22617.17|22537.17|22617.17|22537.17|22616.55|22536.55|10
1735437860000|2024-12-29 02:04:20|22617.15|22537.15|22618.56|22538.56|22618.61|22538.61|22617.15|22537.15|10
1735437870000|2024-12-29 02:04:30|22618.7|22538.7|22618.71|22538.71|22618.83|22538.83|22618.69|22538.69|10
1735437880000|2024-12-29 02:04:40|22618.36|22538.36|22619.89|22539.89|22619.89|22539.89|22618.2|22538.2|10
1735437890000|2024-12-29 02:04:50|22619.88|22539.88|22620.58|22540.58|22620.58|22540.58|22619.72|22539.72|9
1735437900000|2024-12-29 02:05:00|22620.57|22540.57|22621.09|22541.09|22621.17|22541.17|22620.57|22540.57|10
1735437910000|2024-12-29 02:05:10|22620.84|22540.84|22617.06|22537.06|22621.02|22541.02|22617.06|22537.06|10
1735437920000|2024-12-29 02:05:20|22617.6|22537.6|22616.22|22536.22|22617.6|22537.6|22616.18|22536.18|9
1735437930000|2024-12-29 02:05:30|22616.26|22536.26|22615.41|22535.41|22616.31|22536.31|22615.36|22535.36|10
1735437940000|2024-12-29 02:05:40|22615.38|22535.38|22614.74|22534.74|22615.7|22535.7|22614.74|22534.74|10
1735437950000|2024-12-29 02:05:50|22614.76|22534.76|22614.11|22534.11|22614.76|22534.76|22614.11|22534.11|5
1735437960000|2024-12-29 02:06:00|22614.09|22534.09|22620.71|22540.71|22621.03|22541.03|22613.3|22533.3|10
1735437970000|2024-12-29 02:06:10|22620.63|22540.63|22621.28|22541.28|22621.28|22541.28|22620.32|22540.32|10
1735437980000|2024-12-29 02:06:20|22621.31|22541.31|22621.15|22541.15|22621.31|22541.31|22621.09|22541.09|9
1735437990000|2024-12-29 02:06:30|22621.29|22541.29|22622.84|22542.84|22622.84|22542.84|22621.25|22541.25|10
1735438000000|2024-12-29 02:06:40|22623.39|22543.39|22624.79|22544.79|22624.79|22544.79|22623.39|22543.39|10
1735438010000|2024-12-29 02:06:50|22624.81|22544.81|22625.73|22545.73|22625.73|22545.73|22624.45|22544.45|10
1735438020000|2024-12-29 02:07:00|22626.17|22546.17|22628.21|22548.21|22628.21|22548.21|22626.17|22546.17|10
1735438030000|2024-12-29 02:07:10|22628.2|22548.2|22628.36|22548.36|22628.45|22548.45|22628.18|22548.18|9
1735438040000|2024-12-29 02:07:20|22628.17|22548.17|22627.98|22547.98|22628.28|22548.28|22627.89|22547.89|9
1735438050000|2024-12-29 02:07:30|22627.43|22547.43|22628.21|22548.21|22628.21|22548.21|22627.43|22547.43|9
1735438060000|2024-12-29 02:07:40|22628.03|22548.03|22627.65|22547.65|22628.03|22548.03|22627.55|22547.55|10
1735438070000|2024-12-29 02:07:50|22628.16|22548.16|22627.67|22547.67|22628.16|22548.16|22627.67|22547.67|10
1735438080000|2024-12-29 02:08:00|22627.76|22547.76|22622.09|22542.09|22627.97|22547.97|22622.09|22542.09|10
1735438090000|2024-12-29 02:08:10|22622.07|22542.07|22620.87|22540.87|22622.07|22542.07|22620.4|22540.4|10
1735438100000|2024-12-29 02:08:20|22620.56|22540.56|22620.61|22540.61|22620.82|22540.82|22620.41|22540.41|10
1735438110000|2024-12-29 02:08:30|22620.68|22540.68|22620.29|22540.29|22620.68|22540.68|22620.24|22540.24|10
1735438120000|2024-12-29 02:08:40|22620.44|22540.44|22619.04|22539.04|22620.58|22540.58|22619.04|22539.04|9
1735438130000|2024-12-29 02:08:50|22619.03|22539.03|22618.7|22538.7|22619.03|22539.03|22618.37|22538.37|8
1735438140000|2024-12-29 02:09:00|22618.64|22538.64|22619.45|22539.45|22619.45|22539.45|22618.64|22538.64|10
1735438150000|2024-12-29 02:09:10|22619.47|22539.47|22618.82|22538.82|22619.47|22539.47|22618.69|22538.69|9
1735438160000|2024-12-29 02:09:20|22618.8|22538.8|22620.38|22540.38|22620.38|22540.38|22618.8|22538.8|10
1735438170000|2024-12-29 02:09:30|22620.65|22540.65|22620.93|22540.93|22620.93|22540.93|22620.61|22540.61|7
1735438180000|2024-12-29 02:09:40|22620.94|22540.94|22621.57|22541.57|22621.57|22541.57|22620.71|22540.71|10
1735438190000|2024-12-29 02:09:50|22621.81|22541.81|22621.13|22541.13|22622.11|22542.11|22621.13|22541.13|9
1735438200000|2024-12-29 02:10:00|22621.29|22541.29|22622.23|22542.23|22622.36|22542.36|22621.29|22541.29|9
1735438210000|2024-12-29 02:10:10|22622.73|22542.73|22620.97|22540.97|22622.77|22542.77|22620.93|22540.93|9
1735438220000|2024-12-29 02:10:20|22621.38|22541.38|22623.46|22543.46|22623.94|22543.94|22621.38|22541.38|10
1735438230000|2024-12-29 02:10:30|22623.63|22543.63|22627.09|22547.09|22627.27|22547.27|22623.63|22543.63|10
1735438240000|2024-12-29 02:10:40|22627.11|22547.11|22628.61|22548.61|22628.61|22548.61|22627.07|22547.07|9
1735438250000|2024-12-29 02:10:50|22628.49|22548.49|22630.74|22550.74|22630.8|22550.8|22628.45|22548.45|10
1735438260000|2024-12-29 02:11:00|22630.65|22550.65|22631.09|22551.09|22631.27|22551.27|22630.61|22550.61|9
1735438270000|2024-12-29 02:11:10|22631.22|22551.22|22631.76|22551.76|22632.03|22552.03|22631.21|22551.21|10
1735438280000|2024-12-29 02:11:20|22632.16|22552.16|22632.39|22552.39|22632.54|22552.54|22632.08|22552.08|10
1735438290000|2024-12-29 02:11:30|22633.05|22553.05|22632.91|22552.91|22633.34|22553.34|22632.83|22552.83|10
1735438300000|2024-12-29 02:11:40|22632.76|22552.76|22634.93|22554.93|22634.93|22554.93|22632.64|22552.64|10
1735438310000|2024-12-29 02:11:50|22635.22|22555.22|22634.68|22554.68|22635.22|22555.22|22634.51|22554.51|10
1735438320000|2024-12-29 02:12:00|22634.66|22554.66|22633.19|22553.19|22635.16|22555.16|22633.19|22553.19|10
1735438330000|2024-12-29 02:12:10|22632.94|22552.94|22633.51|22553.51|22633.81|22553.81|22632.57|22552.57|10
1735438340000|2024-12-29 02:12:20|22633.42|22553.42|22633.13|22553.13|22633.58|22553.58|22633.13|22553.13|8
1735438350000|2024-12-29 02:12:30|22633.14|22553.14|22632.02|22552.02|22633.14|22553.14|22632.02|22552.02|8
1735438360000|2024-12-29 02:12:40|22632|22552|22633.12|22553.12|22633.18|22553.18|22632|22552|8
1735438370000|2024-12-29 02:12:50|22633.06|22553.06|22631.46|22551.46|22633.13|22553.13|22631.46|22551.46|10
1735438380000|2024-12-29 02:13:00|22631.59|22551.59|22631.69|22551.69|22631.77|22551.77|22631.58|22551.58|10
1735438390000|2024-12-29 02:13:10|22631.59|22551.59|22631.52|22551.52|22631.93|22551.93|22631.52|22551.52|9
1735438400000|2024-12-29 02:13:20|22631.41|22551.41|22631.04|22551.04|22631.59|22551.59|22630.43|22550.43|10
1735438410000|2024-12-29 02:13:30|22631.19|22551.19|22631.86|22551.86|22631.86|22551.86|22631.04|22551.04|9
1735438420000|2024-12-29 02:13:40|22631.91|22551.91|22631.56|22551.56|22631.92|22551.92|22631.56|22551.56|9
1735438430000|2024-12-29 02:13:50|22631.73|22551.73|22633.5|22553.5|22633.5|22553.5|22631.73|22551.73|10
1735438440000|2024-12-29 02:14:00|22633.71|22553.71|22635|22555|22635|22555|22633.71|22553.71|10
1735438450000|2024-12-29 02:14:10|22635.1|22555.1|22635.02|22555.02|22635.1|22555.1|22634.74|22554.74|9
1735438460000|2024-12-29 02:14:20|22635.04|22555.04|22635.34|22555.34|22635.34|22555.34|22634.91|22554.91|9
1735438470000|2024-12-29 02:14:30|22635.41|22555.41|22638.3|22558.3|22638.3|22558.3|22635.41|22555.41|10
1735438480000|2024-12-29 02:14:40|22638.36|22558.36|22638.88|22558.88|22639.11|22559.11|22638.36|22558.36|10
1735438490000|2024-12-29 02:14:50|22638.86|22558.86|22638.89|22558.89|22639.19|22559.19|22638.86|22558.86|10
1735438500000|2024-12-29 02:15:00|22638.93|22558.93|22646.42|22566.42|22647.06|22567.06|22638.93|22558.93|10
1735438510000|2024-12-29 02:15:10|22646.38|22566.38|22646.05|22566.05|22646.38|22566.38|22645.89|22565.89|10
1735438520000|2024-12-29 02:15:20|22646.07|22566.07|22644.69|22564.69|22646.07|22566.07|22644.69|22564.69|10
1735438530000|2024-12-29 02:15:30|22644.56|22564.56|22644.6|22564.6|22644.6|22564.6|22644.45|22564.45|7
1735438540000|2024-12-29 02:15:40|22644.58|22564.58|22643.25|22563.25|22644.58|22564.58|22643.25|22563.25|9
1735438550000|2024-12-29 02:15:50|22638.52|22558.52|22637.87|22557.87|22638.52|22558.52|22637.83|22557.83|9
1735438560000|2024-12-29 02:16:00|22637.92|22557.92|22638.18|22558.18|22638.18|22558.18|22637.92|22557.92|9
1735438570000|2024-12-29 02:16:10|22638.2|22558.2|22637.23|22557.23|22638.2|22558.2|22637.23|22557.23|10
1735438580000|2024-12-29 02:16:20|22637.22|22557.22|22635.54|22555.54|22637.22|22557.22|22635.54|22555.54|9
1735438590000|2024-12-29 02:16:30|22635.43|22555.43|22632.47|22552.47|22635.43|22555.43|22632.47|22552.47|10
1735438600000|2024-12-29 02:16:40|22632.37|22552.37|22632.05|22552.05|22632.51|22552.51|22632.05|22552.05|10
1735438610000|2024-12-29 02:16:50|22631.73|22551.73|22632.09|22552.09|22632.4|22552.4|22631.73|22551.73|10
1735438620000|2024-12-29 02:17:00|22632.18|22552.18|22632.33|22552.33|22632.35|22552.35|22632.18|22552.18|8
1735438630000|2024-12-29 02:17:10|22631.52|22551.52|22631.33|22551.33|22631.52|22551.52|22631.14|22551.14|9
1735438640000|2024-12-29 02:17:20|22631.23|22551.23|22630.71|22550.71|22631.38|22551.38|22629.74|22549.74|10
1735438650000|2024-12-29 02:17:30|22631.33|22551.33|22632.43|22552.43|22632.43|22552.43|22631.33|22551.33|8
1735438660000|2024-12-29 02:17:40|22632.51|22552.51|22634.68|22554.68|22634.68|22554.68|22632.51|22552.51|10
1735438670000|2024-12-29 02:17:50|22634.86|22554.86|22635.19|22555.19|22635.76|22555.76|22634.86|22554.86|9
1735438680000|2024-12-29 02:18:00|22635.26|22555.26|22636.29|22556.29|22636.31|22556.31|22635.26|22555.26|9
1735438690000|2024-12-29 02:18:10|22636.39|22556.39|22637.98|22557.98|22637.98|22557.98|22636.25|22556.25|10
1735438700000|2024-12-29 02:18:20|22638.09|22558.09|22638.75|22558.75|22638.75|22558.75|22638.05|22558.05|9
1735438710000|2024-12-29 02:18:30|22638.81|22558.81|22640.48|22560.48|22640.48|22560.48|22638.81|22558.81|10
1735438720000|2024-12-29 02:18:40|22640.45|22560.45|22640.94|22560.94|22641|22561|22640.27|22560.27|10
1735438730000|2024-12-29 02:18:50|22640.84|22560.84|22641.27|22561.27|22641.27|22561.27|22640.84|22560.84|10
1735438740000|2024-12-29 02:19:00|22642.05|22562.05|22641.69|22561.69|22642.27|22562.27|22641.69|22561.69|9
1735438750000|2024-12-29 02:19:10|22641.56|22561.56|22641.49|22561.49|22641.57|22561.57|22640.68|22560.68|10
1735438760000|2024-12-29 02:19:20|22641.61|22561.61|22642.44|22562.44|22642.44|22562.44|22641.61|22561.61|9
1735438770000|2024-12-29 02:19:30|22642.46|22562.46|22642.5|22562.5|22642.5|22562.5|22642.03|22562.03|10
1735438780000|2024-12-29 02:19:40|22642.41|22562.41|22642.27|22562.27|22642.71|22562.71|22642.27|22562.27|10
1735438790000|2024-12-29 02:19:50|22642.41|22562.41|22644.97|22564.97|22644.97|22564.97|22642.41|22562.41|10
1735438800000|2024-12-29 02:20:00|22645.35|22565.35|22649.53|22569.53|22649.53|22569.53|22645.35|22565.35|10
1735438810000|2024-12-29 02:20:10|22649.46|22569.46|22649.65|22569.65|22650.6|22570.6|22649.46|22569.46|10
1735438820000|2024-12-29 02:20:20|22649.31|22569.31|22648.58|22568.58|22649.31|22569.31|22648.55|22568.55|10
1735438830000|2024-12-29 02:20:30|22648.55|22568.55|22648.72|22568.72|22648.73|22568.73|22648.42|22568.42|9
1735438840000|2024-12-29 02:20:40|22648.71|22568.71|22647.55|22567.55|22648.71|22568.71|22647.44|22567.44|10
1735438850000|2024-12-29 02:20:50|22647.58|22567.58|22647.31|22567.31|22647.58|22567.58|22646.42|22566.42|9
1735438860000|2024-12-29 02:21:00|22647.12|22567.12|22646.82|22566.82|22647.18|22567.18|22646.82|22566.82|9
1735438870000|2024-12-29 02:21:10|22647.59|22567.59|22648.14|22568.14|22648.14|22568.14|22647.56|22567.56|8
1735438880000|2024-12-29 02:21:20|22647.95|22567.95|22648.77|22568.77|22648.77|22568.77|22647.95|22567.95|9
1735438890000|2024-12-29 02:21:30|22648.89|22568.89|22649.26|22569.26|22649.26|22569.26|22648.88|22568.88|10
1735438900000|2024-12-29 02:21:40|22649.45|22569.45|22649.03|22569.03|22649.45|22569.45|22648.9|22568.9|8
1735438910000|2024-12-29 02:21:50|22649.18|22569.18|22649.32|22569.32|22649.51|22569.51|22649.16|22569.16|9
1735438920000|2024-12-29 02:22:00|22649.25|22569.25|22650.05|22570.05|22650.05|22570.05|22649.21|22569.21|8
1735438930000|2024-12-29 02:22:10|22649.94|22569.94|22650.2|22570.2|22650.2|22570.2|22649.71|22569.71|9
1735438940000|2024-12-29 02:22:20|22650.13|22570.13|22651.61|22571.61|22651.61|22571.61|22650.05|22570.05|10
1735438950000|2024-12-29 02:22:30|22651.45|22571.45|22653.51|22573.51|22653.51|22573.51|22651.45|22571.45|9
1735438960000|2024-12-29 02:22:40|22654.98|22574.98|22658.43|22578.43|22658.43|22578.43|22654.98|22574.98|10
1735438970000|2024-12-29 02:22:50|22658.04|22578.04|22660.3|22580.3|22660.3|22580.3|22658.04|22578.04|10
1735438980000|2024-12-29 02:23:00|22661.4|22581.4|22662.35|22582.35|22662.35|22582.35|22661.4|22581.4|10
1735438990000|2024-12-29 02:23:10|22662.23|22582.23|22662.48|22582.48|22662.67|22582.67|22661.19|22581.19|10
1735439000000|2024-12-29 02:23:20|22662.57|22582.57|22662.61|22582.61|22662.76|22582.76|22662.47|22582.47|9
1735439010000|2024-12-29 02:23:30|22662.6|22582.6|22662.88|22582.88|22662.99|22582.99|22662.54|22582.54|9
1735439020000|2024-12-29 02:23:40|22662.91|22582.91|22664.39|22584.39|22664.39|22584.39|22662.87|22582.87|10
1735439030000|2024-12-29 02:23:50|22664.38|22584.38|22664.54|22584.54|22664.78|22584.78|22664.34|22584.34|8
1735439040000|2024-12-29 02:24:00|22664.46|22584.46|22664.58|22584.58|22665.44|22585.44|22664.44|22584.44|10
1735439050000|2024-12-29 02:24:10|22666.15|22586.15|22665.6|22585.6|22666.16|22586.16|22665.43|22585.43|10
1735439060000|2024-12-29 02:24:20|22665.18|22585.18|22671.02|22591.02|22671.65|22591.65|22664.47|22584.47|10
1735439070000|2024-12-29 02:24:30|22671.04|22591.04|22668.31|22588.31|22671.04|22591.04|22668.31|22588.31|10
1735439080000|2024-12-29 02:24:40|22668.21|22588.21|22670.14|22590.14|22670.14|22590.14|22668.03|22588.03|10
1735439090000|2024-12-29 02:24:50|22670.24|22590.24|22668.6|22588.6|22670.24|22590.24|22668.6|22588.6|10
1735439100000|2024-12-29 02:25:00|22668.62|22588.62|22669.04|22589.04|22669.04|22589.04|22668.4|22588.4|10
1735439110000|2024-12-29 02:25:10|22669.32|22589.32|22669.1|22589.1|22669.53|22589.53|22669.1|22589.1|7
1735439120000|2024-12-29 02:25:20|22668.9|22588.9|22669.19|22589.19|22669.19|22589.19|22668.9|22588.9|9
1735439130000|2024-12-29 02:25:30|22669.02|22589.02|22668.11|22588.11|22669.02|22589.02|22668.11|22588.11|9
1735439140000|2024-12-29 02:25:40|22668.14|22588.14|22661.47|22581.47|22668.14|22588.14|22661.31|22581.31|9
1735439150000|2024-12-29 02:25:50|22661.45|22581.45|22661.74|22581.74|22661.74|22581.74|22661.45|22581.45|7
1735439160000|2024-12-29 02:26:00|22661.71|22581.71|22662.26|22582.26|22662.27|22582.27|22661.71|22581.71|7
1735439170000|2024-12-29 02:26:10|22662.11|22582.11|22662.14|22582.14|22662.16|22582.16|22662.01|22582.01|10
1735439180000|2024-12-29 02:26:20|22662.3|22582.3|22662.36|22582.36|22662.38|22582.38|22662.28|22582.28|10
1735439190000|2024-12-29 02:26:30|22662.32|22582.32|22662.9|22582.9|22662.9|22582.9|22662|22582|10
1735439200000|2024-12-29 02:26:40|22662.96|22582.96|22663.95|22583.95|22664.03|22584.03|22662.96|22582.96|9
1735439210000|2024-12-29 02:26:50|22664.01|22584.01|22663.59|22583.59|22664.01|22584.01|22663.05|22583.05|10
1735439220000|2024-12-29 02:27:00|22663.85|22583.85|22663.57|22583.57|22664.08|22584.08|22663.57|22583.57|9
1735439230000|2024-12-29 02:27:10|22663.55|22583.55|22664.42|22584.42|22664.45|22584.45|22663.55|22583.55|10
1735439240000|2024-12-29 02:27:20|22664.45|22584.45|22664.76|22584.76|22664.77|22584.77|22664.45|22584.45|9
1735439250000|2024-12-29 02:27:30|22664.71|22584.71|22664.53|22584.53|22664.82|22584.82|22664.53|22584.53|10
1735439260000|2024-12-29 02:27:40|22664.55|22584.55|22664.99|22584.99|22665.17|22585.17|22664.51|22584.51|9
1735439270000|2024-12-29 02:27:50|22664.96|22584.96|22665.12|22585.12|22665.12|22585.12|22664.67|22584.67|10
1735439280000|2024-12-29 02:28:00|22665.11|22585.11|22664.95|22584.95|22665.2|22585.2|22664.89|22584.89|9
1735439290000|2024-12-29 02:28:10|22664.94|22584.94|22666.18|22586.18|22666.18|22586.18|22664.8|22584.8|9
1735439300000|2024-12-29 02:28:20|22666.33|22586.33|22666.31|22586.31|22666.39|22586.39|22666.18|22586.18|9
1735439310000|2024-12-29 02:28:30|22666.35|22586.35|22666.05|22586.05|22666.37|22586.37|22665.84|22585.84|9
1735439320000|2024-12-29 02:28:40|22665.58|22585.58|22665.1|22585.1|22665.58|22585.58|22665.03|22585.03|9
1735439330000|2024-12-29 02:28:50|22665.02|22585.02|22665.23|22585.23|22665.24|22585.24|22664.87|22584.87|9
1735439340000|2024-12-29 02:29:00|22665.22|22585.22|22664.83|22584.83|22665.25|22585.25|22664.83|22584.83|7
1735439350000|2024-12-29 02:29:10|22664.84|22584.84|22664.71|22584.71|22664.99|22584.99|22664.63|22584.63|10
1735439360000|2024-12-29 02:29:20|22664.74|22584.74|22664.65|22584.65|22664.74|22584.74|22664.62|22584.62|8
1735439370000|2024-12-29 02:29:30|22664.63|22584.63|22665.38|22585.38|22665.38|22585.38|22664.61|22584.61|10
1735439380000|2024-12-29 02:29:40|22665.16|22585.16|22663.6|22583.6|22665.35|22585.35|22663.6|22583.6|10
1735439390000|2024-12-29 02:29:50|22663.65|22583.65|22663.54|22583.54|22663.99|22583.99|22663.53|22583.53|10
1735439400000|2024-12-29 02:30:00|22662.36|22582.36|22661.33|22581.33|22662.36|22582.36|22661.22|22581.22|8
1735439410000|2024-12-29 02:30:10|22662.53|22582.53|22665.54|22585.54|22665.54|22585.54|22662.53|22582.53|10
1735439420000|2024-12-29 02:30:20|22667.77|22587.77|22674.71|22594.71|22674.71|22594.71|22667.77|22587.77|10
1735439430000|2024-12-29 02:30:30|22674.9|22594.9|22677.6|22597.6|22677.6|22597.6|22674.9|22594.9|10
1735439440000|2024-12-29 02:30:40|22678.03|22598.03|22678.33|22598.33|22678.33|22598.33|22677.9|22597.9|10
1735439450000|2024-12-29 02:30:50|22678.34|22598.34|22678.27|22598.27|22679.19|22599.19|22678.06|22598.06|9
1735439460000|2024-12-29 02:31:00|22678.49|22598.49|22679.8|22599.8|22679.8|22599.8|22678.27|22598.27|9
1735439470000|2024-12-29 02:31:10|22679.96|22599.96|22680.4|22600.4|22681.84|22601.84|22679.96|22599.96|10
1735439480000|2024-12-29 02:31:20|22680.33|22600.33|22681.43|22601.43|22681.57|22601.57|22680.33|22600.33|10
1735439490000|2024-12-29 02:31:30|22681.32|22601.32|22681.15|22601.15|22681.32|22601.32|22680.89|22600.89|10
1735439500000|2024-12-29 02:31:40|22681.18|22601.18|22680.54|22600.54|22681.23|22601.23|22680.54|22600.54|10
1735439510000|2024-12-29 02:31:50|22680.48|22600.48|22680.61|22600.61|22680.61|22600.61|22680.21|22600.21|9
1735439520000|2024-12-29 02:32:00|22681.25|22601.25|22682.31|22602.31|22682.6|22602.6|22681.25|22601.25|10
1735439530000|2024-12-29 02:32:10|22682.27|22602.27|22681.05|22601.05|22682.27|22602.27|22681.05|22601.05|9
1735439540000|2024-12-29 02:32:20|22680.87|22600.87|22681.39|22601.39|22681.39|22601.39|22680.86|22600.86|9
1735439550000|2024-12-29 02:32:30|22681.4|22601.4|22681.1|22601.1|22681.46|22601.46|22680.72|22600.72|10
1735439560000|2024-12-29 02:32:40|22681.15|22601.15|22681.54|22601.54|22681.56|22601.56|22681.14|22601.14|10
1735439570000|2024-12-29 02:32:50|22681.53|22601.53|22681.98|22601.98|22681.98|22601.98|22680.82|22600.82|10
1735439580000|2024-12-29 02:33:00|22682|22602|22685.1|22605.1|22685.1|22605.1|22682|22602|10
1735439590000|2024-12-29 02:33:10|22685.51|22605.51|22686.61|22606.61|22686.61|22606.61|22685.5|22605.5|10
1735439600000|2024-12-29 02:33:20|22686.73|22606.73|22687.88|22607.88|22687.88|22607.88|22686.59|22606.59|10
1735439610000|2024-12-29 02:33:30|22688.4|22608.4|22690.95|22610.95|22690.95|22610.95|22688.4|22608.4|10
1735439620000|2024-12-29 02:33:40|22690.96|22610.96|22696.27|22616.27|22696.27|22616.27|22690.96|22610.96|10
1735439630000|2024-12-29 02:33:50|22696.49|22616.49|22698.03|22618.03|22698.06|22618.06|22696.49|22616.49|10
1735439640000|2024-12-29 02:34:00|22697.87|22617.87|22703.68|22623.68|22703.68|22623.68|22697.87|22617.87|10
1735439650000|2024-12-29 02:34:10|22703.66|22623.66|22706.18|22626.18|22706.27|22626.27|22703.66|22623.66|10
1735439660000|2024-12-29 02:34:20|22706.06|22626.06|22706.57|22626.57|22706.92|22626.92|22706.06|22626.06|9
1735439670000|2024-12-29 02:34:30|22707.7|22627.7|22709.87|22629.87|22709.87|22629.87|22707.7|22627.7|10
1735439680000|2024-12-29 02:34:40|22710.01|22630.01|22710.55|22630.55|22710.96|22630.96|22710.01|22630.01|9
1735439690000|2024-12-29 02:34:50|22710.74|22630.74|22709.14|22629.14|22710.74|22630.74|22709.14|22629.14|10
1735439700000|2024-12-29 02:35:00|22708.93|22628.93|22709.29|22629.29|22709.29|22629.29|22708.72|22628.72|10
1735439710000|2024-12-29 02:35:10|22709.2|22629.2|22709.14|22629.14|22709.92|22629.92|22708.86|22628.86|10
1735439720000|2024-12-29 02:35:20|22709.1|22629.1|22708.71|22628.71|22709.9|22629.9|22708.71|22628.71|10
1735439730000|2024-12-29 02:35:30|22708.32|22628.32|22706.86|22626.86|22708.32|22628.32|22706.86|22626.86|9
1735439740000|2024-12-29 02:35:40|22706.62|22626.62|22704.9|22624.9|22706.62|22626.62|22704.9|22624.9|10
1735439750000|2024-12-29 02:35:50|22704.8|22624.8|22703.18|22623.18|22704.8|22624.8|22703|22623|9
1735439760000|2024-12-29 02:36:00|22703.02|22623.02|22701.44|22621.44|22703.07|22623.07|22701.29|22621.29|10
1735439770000|2024-12-29 02:36:10|22701.59|22621.59|22701.75|22621.75|22701.75|22621.75|22701.21|22621.21|8
1735439780000|2024-12-29 02:36:20|22701.5|22621.5|22701.65|22621.65|22701.79|22621.79|22700.93|22620.93|10
1735439790000|2024-12-29 02:36:30|22701.7|22621.7|22702.91|22622.91|22703.74|22623.74|22701.7|22621.7|10
1735439800000|2024-12-29 02:36:40|22702.88|22622.88|22700.66|22620.66|22702.88|22622.88|22700.65|22620.65|9
1735439810000|2024-12-29 02:36:50|22700.4|22620.4|22699.07|22619.07|22700.4|22620.4|22699.07|22619.07|9
1735439820000|2024-12-29 02:37:00|22699.18|22619.18|22699.06|22619.06|22699.28|22619.28|22699.04|22619.04|9
1735439830000|2024-12-29 02:37:10|22699.07|22619.07|22698.2|22618.2|22699.14|22619.14|22698.2|22618.2|9
1735439840000|2024-12-29 02:37:20|22697.81|22617.81|22695.33|22615.33|22697.81|22617.81|22695.33|22615.33|10
1735439850000|2024-12-29 02:37:30|22695.3|22615.3|22693.91|22613.91|22695.3|22615.3|22693.71|22613.71|9
1735439860000|2024-12-29 02:37:40|22692.4|22612.4|22692.08|22612.08|22692.6|22612.6|22692.06|22612.06|9
1735439870000|2024-12-29 02:37:50|22691.86|22611.86|22691.29|22611.29|22691.86|22611.86|22691.29|22611.29|9
1735439880000|2024-12-29 02:38:00|22691.26|22611.26|22691.3|22611.3|22691.3|22611.3|22689.87|22609.87|8
1735439890000|2024-12-29 02:38:10|22691.17|22611.17|22691.89|22611.89|22692.26|22612.26|22691.17|22611.17|10
1735439900000|2024-12-29 02:38:20|22691.47|22611.47|22689|22609|22691.5|22611.5|22688.99|22608.99|10
1735439910000|2024-12-29 02:38:30|22689.44|22609.44|22688.82|22608.82|22689.5|22609.5|22688.82|22608.82|8
1735439920000|2024-12-29 02:38:40|22688.55|22608.55|22687.94|22607.94|22688.55|22608.55|22687.94|22607.94|10
1735439930000|2024-12-29 02:38:50|22687.9|22607.9|22685.15|22605.15|22687.9|22607.9|22685.15|22605.15|10
1735439940000|2024-12-29 02:39:00|22685.48|22605.48|22685.68|22605.68|22686.09|22606.09|22685.48|22605.48|10
1735439950000|2024-12-29 02:39:10|22685.41|22605.41|22684.38|22604.38|22685.41|22605.41|22684.38|22604.38|8
1735439960000|2024-12-29 02:39:20|22684.24|22604.24|22684.22|22604.22|22684.24|22604.24|22683.97|22603.97|9
1735439970000|2024-12-29 02:39:30|22684.18|22604.18|22684.18|22604.18|22684.21|22604.21|22683.9|22603.9|8
1735439980000|2024-12-29 02:39:40|22684.64|22604.64|22686.11|22606.11|22686.18|22606.18|22684.64|22604.64|10
1735439990000|2024-12-29 02:39:50|22686.18|22606.18|22686|22606|22686.23|22606.23|22685.98|22605.98|9
1735440000000|2024-12-29 02:40:00|22686.02|22606.02|22686.21|22606.21|22686.3|22606.3|22685.95|22605.95|10
1735440010000|2024-12-29 02:40:10|22686.17|22606.17|22683.87|22603.87|22686.17|22606.17|22683.87|22603.87|10
1735440020000|2024-12-29 02:40:20|22683.79|22603.79|22683.93|22603.93|22683.93|22603.93|22683.73|22603.73|8
1735440030000|2024-12-29 02:40:30|22684.02|22604.02|22684.63|22604.63|22684.63|22604.63|22682.9|22602.9|10
1735440040000|2024-12-29 02:40:40|22684.65|22604.65|22683.98|22603.98|22684.65|22604.65|22683.95|22603.95|9
1735440050000|2024-12-29 02:40:50|22683.96|22603.96|22683.77|22603.77|22683.99|22603.99|22683.7|22603.7|10
1735440060000|2024-12-29 02:41:00|22683.65|22603.65|22684.64|22604.64|22684.64|22604.64|22683.57|22603.57|8
1735440070000|2024-12-29 02:41:10|22684.75|22604.75|22685.34|22605.34|22685.34|22605.34|22684.53|22604.53|10
1735440080000|2024-12-29 02:41:20|22691.51|22611.51|22690.43|22610.43|22691.57|22611.57|22690.43|22610.43|10
1735440090000|2024-12-29 02:41:30|22690.97|22610.97|22690.65|22610.65|22690.97|22610.97|22690.65|22610.65|10
1735440100000|2024-12-29 02:41:40|22690.64|22610.64|22694.51|22614.51|22694.51|22614.51|22690.64|22610.64|10
1735440110000|2024-12-29 02:41:50|22694.34|22614.34|22690.86|22610.86|22694.34|22614.34|22690.86|22610.86|8
1735440120000|2024-12-29 02:42:00|22690.92|22610.92|22693.14|22613.14|22693.14|22613.14|22690.92|22610.92|10
1735440130000|2024-12-29 02:42:10|22694.3|22614.3|22702.36|22622.36|22702.36|22622.36|22694.3|22614.3|10
1735440140000|2024-12-29 02:42:20|22702.45|22622.45|22704.68|22624.68|22704.69|22624.69|22700.92|22620.92|10
1735440150000|2024-12-29 02:42:30|22704.63|22624.63|22703.13|22623.13|22705.23|22625.23|22703.13|22623.13|10
1735440160000|2024-12-29 02:42:40|22702.95|22622.95|22702.98|22622.98|22702.98|22622.98|22702.73|22622.73|7
1735440170000|2024-12-29 02:42:50|22703.07|22623.07|22703.06|22623.06|22703.38|22623.38|22703.04|22623.04|10
1735440180000|2024-12-29 02:43:00|22703.05|22623.05|22701.76|22621.76|22703.05|22623.05|22701.76|22621.76|8
1735440190000|2024-12-29 02:43:10|22701.97|22621.97|22700.25|22620.25|22701.97|22621.97|22699.92|22619.92|9
1735440200000|2024-12-29 02:43:20|22700.26|22620.26|22700.25|22620.25|22700.31|22620.31|22700.22|22620.22|10
1735440210000|2024-12-29 02:43:30|22699.88|22619.88|22699.75|22619.75|22700.21|22620.21|22699.69|22619.69|9
1735440220000|2024-12-29 02:43:40|22699.51|22619.51|22699.88|22619.88|22699.88|22619.88|22699.38|22619.38|9
1735440230000|2024-12-29 02:43:50|22699.84|22619.84|22701.12|22621.12|22701.37|22621.37|22699.72|22619.72|10
1735440240000|2024-12-29 02:44:00|22700.64|22620.64|22696.62|22616.62|22700.65|22620.65|22696.62|22616.62|8
1735440250000|2024-12-29 02:44:10|22696.71|22616.71|22700.51|22620.51|22700.58|22620.58|22696.62|22616.62|8
1735440260000|2024-12-29 02:44:20|22700.57|22620.57|22700.23|22620.23|22700.65|22620.65|22700.22|22620.22|6
1735440270000|2024-12-29 02:44:30|22700.21|22620.21|22700.36|22620.36|22700.39|22620.39|22700.21|22620.21|9
1735440280000|2024-12-29 02:44:40|22701.29|22621.29|22700.15|22620.15|22701.29|22621.29|22700.1|22620.1|9
1735440290000|2024-12-29 02:44:50|22700.18|22620.18|22700.99|22620.99|22700.99|22620.99|22700.18|22620.18|6
1735440300000|2024-12-29 02:45:00|22700.98|22620.98|22701.07|22621.07|22701.11|22621.11|22700.42|22620.42|9
1735440310000|2024-12-29 02:45:10|22701.31|22621.31|22702.31|22622.31|22702.31|22622.31|22701.31|22621.31|9
1735440320000|2024-12-29 02:45:20|22702.34|22622.34|22703.15|22623.15|22703.15|22623.15|22702.31|22622.31|9
1735440330000|2024-12-29 02:45:30|22703.25|22623.25|22704.45|22624.45|22704.45|22624.45|22703.25|22623.25|8
1735440340000|2024-12-29 02:45:40|22704.46|22624.46|22705.04|22625.04|22705.04|22625.04|22704.46|22624.46|9
1735440350000|2024-12-29 02:45:50|22705.39|22625.39|22704.8|22624.8|22705.39|22625.39|22704.69|22624.69|9
1735440360000|2024-12-29 02:46:00|22704.87|22624.87|22705.51|22625.51|22706.21|22626.21|22704.77|22624.77|9
1735440370000|2024-12-29 02:46:10|22705.63|22625.63|22712.21|22632.21|22712.21|22632.21|22705.63|22625.63|10
1735440380000|2024-12-29 02:46:20|22712.37|22632.37|22713.03|22633.03|22713.03|22633.03|22712.37|22632.37|9
1735440390000|2024-12-29 02:46:30|22713.06|22633.06|22714.75|22634.75|22714.75|22634.75|22713.06|22633.06|10
1735440400000|2024-12-29 02:46:40|22714.54|22634.54|22716.93|22636.93|22716.93|22636.93|22714.54|22634.54|9
1735440410000|2024-12-29 02:46:50|22717.01|22637.01|22718.23|22638.23|22718.23|22638.23|22716.62|22636.62|10
1735440420000|2024-12-29 02:47:00|22717.69|22637.69|22717.78|22637.78|22717.78|22637.78|22717.64|22637.64|8
1735440430000|2024-12-29 02:47:10|22717.59|22637.59|22713.58|22633.58|22717.59|22637.59|22713.58|22633.58|10
1735440440000|2024-12-29 02:47:20|22713.28|22633.28|22709.06|22629.06|22713.34|22633.34|22709.06|22629.06|8
1735440450000|2024-12-29 02:47:30|22709.98|22629.98|22708.31|22628.31|22709.98|22629.98|22708.31|22628.31|10
1735440460000|2024-12-29 02:47:40|22708.23|22628.23|22708.1|22628.1|22708.42|22628.42|22708.08|22628.08|10
1735440470000|2024-12-29 02:47:50|22708.07|22628.07|22707.46|22627.46|22708.13|22628.13|22707.46|22627.46|10
1735440480000|2024-12-29 02:48:00|22707.43|22627.43|22706.7|22626.7|22707.43|22627.43|22706.7|22626.7|10
1735440490000|2024-12-29 02:48:10|22706.95|22626.95|22705.56|22625.56|22706.95|22626.95|22705.56|22625.56|10
1735440500000|2024-12-29 02:48:20|22705.55|22625.55|22705.34|22625.34|22705.55|22625.55|22705.34|22625.34|7
1735440510000|2024-12-29 02:48:30|22704.58|22624.58|22703.36|22623.36|22704.58|22624.58|22703.36|22623.36|8
1735440520000|2024-12-29 02:48:40|22702.75|22622.75|22701.48|22621.48|22702.75|22622.75|22701.31|22621.31|8
1735440530000|2024-12-29 02:48:50|22701.44|22621.44|22701.93|22621.93|22702|22622|22701.44|22621.44|10
1735440540000|2024-12-29 02:49:00|22701.94|22621.94|22702.04|22622.04|22702.4|22622.4|22701.7|22621.7|10
1735440550000|2024-12-29 02:49:10|22701.88|22621.88|22700.97|22620.97|22702.07|22622.07|22700.96|22620.96|9
1735440560000|2024-12-29 02:49:20|22700.98|22620.98|22702.24|22622.24|22702.24|22622.24|22700.8|22620.8|9
1735440570000|2024-12-29 02:49:30|22702.27|22622.27|22702.25|22622.25|22702.28|22622.28|22702.09|22622.09|9
1735440580000|2024-12-29 02:49:40|22702.27|22622.27|22701.54|22621.54|22702.29|22622.29|22701.54|22621.54|9
1735440590000|2024-12-29 02:49:50|22701.51|22621.51|22701.74|22621.74|22701.91|22621.91|22701.44|22621.44|9
1735440600000|2024-12-29 02:50:00|22702.19|22622.19|22703.42|22623.42|22703.58|22623.58|22702.19|22622.19|9
1735440610000|2024-12-29 02:50:10|22703.34|22623.34|22703.68|22623.68|22703.97|22623.97|22703.34|22623.34|10
1735440620000|2024-12-29 02:50:20|22703.54|22623.54|22702.89|22622.89|22703.65|22623.65|22702.84|22622.84|9
1735440630000|2024-12-29 02:50:30|22703.48|22623.48|22703.32|22623.32|22703.48|22623.48|22703.28|22623.28|10
1735440640000|2024-12-29 02:50:40|22703.3|22623.3|22704.12|22624.12|22704.13|22624.13|22703.3|22623.3|8
1735440650000|2024-12-29 02:50:50|22703.98|22623.98|22703.27|22623.27|22704.02|22624.02|22703.24|22623.24|10
1735440660000|2024-12-29 02:51:00|22703.48|22623.48|22703.59|22623.59|22703.59|22623.59|22703.08|22623.08|9
1735440670000|2024-12-29 02:51:10|22703.62|22623.62|22703.12|22623.12|22703.62|22623.62|22702.71|22622.71|10
1735440680000|2024-12-29 02:51:20|22703.22|22623.22|22703.33|22623.33|22703.5|22623.5|22703.13|22623.13|10
1735440690000|2024-12-29 02:51:30|22703.27|22623.27|22701.47|22621.47|22703.28|22623.28|22701.45|22621.45|10
1735440700000|2024-12-29 02:51:40|22701.65|22621.65|22703.05|22623.05|22703.05|22623.05|22701.65|22621.65|10
1735440710000|2024-12-29 02:51:50|22703.25|22623.25|22703.48|22623.48|22703.58|22623.58|22703.25|22623.25|10
1735440720000|2024-12-29 02:52:00|22703.47|22623.47|22702.86|22622.86|22703.47|22623.47|22702.85|22622.85|8
1735440730000|2024-12-29 02:52:10|22702.85|22622.85|22702.73|22622.73|22702.98|22622.98|22702.55|22622.55|10
1735440740000|2024-12-29 02:52:20|22702.49|22622.49|22703.48|22623.48|22703.48|22623.48|22702.49|22622.49|10
1735440750000|2024-12-29 02:52:30|22703.94|22623.94|22704.12|22624.12|22704.24|22624.24|22703.88|22623.88|10
1735440760000|2024-12-29 02:52:40|22704.2|22624.2|22704.09|22624.09|22704.2|22624.2|22703.16|22623.16|10
1735440770000|2024-12-29 02:52:50|22704.08|22624.08|22703.15|22623.15|22704.08|22624.08|22703.15|22623.15|9
1735440780000|2024-12-29 02:53:00|22702.48|22622.48|22701.47|22621.47|22702.48|22622.48|22701.2|22621.2|8
1735440790000|2024-12-29 02:53:10|22701.32|22621.32|22700.83|22620.83|22701.32|22621.32|22700.83|22620.83|8
1735440800000|2024-12-29 02:53:20|22700.46|22620.46|22700.33|22620.33|22700.46|22620.46|22700.12|22620.12|9
1735440810000|2024-12-29 02:53:30|22700.37|22620.37|22700.5|22620.5|22700.53|22620.53|22700.29|22620.29|10
1735440820000|2024-12-29 02:53:40|22700.49|22620.49|22697.78|22617.78|22700.51|22620.51|22697.76|22617.76|10
1735440830000|2024-12-29 02:53:50|22696.18|22616.18|22695.78|22615.78|22696.18|22616.18|22695.7|22615.7|9
1735440840000|2024-12-29 02:54:00|22695.68|22615.68|22696.16|22616.16|22696.58|22616.58|22695.54|22615.54|10
1735440850000|2024-12-29 02:54:10|22696.15|22616.15|22695.62|22615.62|22696.27|22616.27|22695.62|22615.62|8
1735440860000|2024-12-29 02:54:20|22695.4|22615.4|22694.02|22614.02|22695.4|22615.4|22694.02|22614.02|10
1735440870000|2024-12-29 02:54:30|22694.14|22614.14|22692.86|22612.86|22694.14|22614.14|22692.86|22612.86|10
1735440880000|2024-12-29 02:54:40|22692.61|22612.61|22690.63|22610.63|22692.92|22612.92|22690.63|22610.63|10
1735440890000|2024-12-29 02:54:50|22690.86|22610.86|22690.17|22610.17|22690.86|22610.86|22690.15|22610.15|9
1735440900000|2024-12-29 02:55:00|22689.09|22609.09|22689.53|22609.53|22689.53|22609.53|22688.41|22608.41|10
1735440910000|2024-12-29 02:55:10|22689.49|22609.49|22687.54|22607.54|22689.49|22609.49|22687.45|22607.45|10
1735440920000|2024-12-29 02:55:20|22687.47|22607.47|22684.97|22604.97|22687.47|22607.47|22684.97|22604.97|10
1735440930000|2024-12-29 02:55:30|22685.28|22605.28|22685.38|22605.38|22685.4|22605.4|22685.28|22605.28|8
1735440940000|2024-12-29 02:55:40|22685.41|22605.41|22685.54|22605.54|22685.56|22605.56|22685.22|22605.22|6
1735440950000|2024-12-29 02:55:50|22685.61|22605.61|22686.48|22606.48|22686.48|22606.48|22685.61|22605.61|9
1735440960000|2024-12-29 02:56:00|22686.43|22606.43|22686.11|22606.11|22686.45|22606.45|22686.11|22606.11|9
1735440970000|2024-12-29 02:56:10|22685.7|22605.7|22685.08|22605.08|22685.7|22605.7|22685.06|22605.06|10
1735440980000|2024-12-29 02:56:20|22685.06|22605.06|22686.06|22606.06|22686.08|22606.08|22685.06|22605.06|8
1735440990000|2024-12-29 02:56:30|22686.04|22606.04|22685.96|22605.96|22686.18|22606.18|22685.94|22605.94|10
1735441000000|2024-12-29 02:56:40|22685.95|22605.95|22686.37|22606.37|22686.42|22606.42|22685.95|22605.95|10
1735441010000|2024-12-29 02:56:50|22686.43|22606.43|22685.39|22605.39|22686.49|22606.49|22685.39|22605.39|10
1735441020000|2024-12-29 02:57:00|22685.42|22605.42|22692.24|22612.24|22692.58|22612.58|22685.35|22605.35|10
1735441030000|2024-12-29 02:57:10|22692.14|22612.14|22691.89|22611.89|22692.24|22612.24|22691.89|22611.89|10
1735441040000|2024-12-29 02:57:20|22691.62|22611.62|22689.47|22609.47|22691.62|22611.62|22689.13|22609.13|10
1735441050000|2024-12-29 02:57:30|22689.48|22609.48|22689.33|22609.33|22690.03|22610.03|22689.33|22609.33|9
1735441060000|2024-12-29 02:57:40|22689.18|22609.18|22688.9|22608.9|22689.18|22609.18|22688.75|22608.75|8
1735441070000|2024-12-29 02:57:50|22689.06|22609.06|22687.94|22607.94|22690.21|22610.21|22687.94|22607.94|8
1735441080000|2024-12-29 02:58:00|22688.48|22608.48|22688.64|22608.64|22688.64|22608.64|22688.3|22608.3|10
1735441090000|2024-12-29 02:58:10|22688.67|22608.67|22683.27|22603.27|22688.79|22608.79|22682.75|22602.75|10
1735441100000|2024-12-29 02:58:20|22683.34|22603.34|22681.84|22601.84|22683.34|22603.34|22681.84|22601.84|9
1735441110000|2024-12-29 02:58:30|22682.64|22602.64|22681.96|22601.96|22683.06|22603.06|22681.88|22601.88|10
1735441120000|2024-12-29 02:58:40|22681.82|22601.82|22683.51|22603.51|22683.6|22603.6|22681.15|22601.15|10
1735441130000|2024-12-29 02:58:50|22683.93|22603.93|22690.89|22610.89|22690.89|22610.89|22683.9|22603.9|9
1735441140000|2024-12-29 02:59:00|22690.8|22610.8|22687.25|22607.25|22691.57|22611.57|22687.1|22607.1|9
1735441150000|2024-12-29 02:59:10|22687.2|22607.2|22687.82|22607.82|22687.91|22607.91|22687.2|22607.2|10
1735441160000|2024-12-29 02:59:20|22687.88|22607.88|22687.9|22607.9|22687.97|22607.97|22687.88|22607.88|9
1735441170000|2024-12-29 02:59:30|22688.22|22608.22|22687.83|22607.83|22688.37|22608.37|22687.64|22607.64|10
1735441180000|2024-12-29 02:59:40|22687.78|22607.78|22693.17|22613.17|22693.17|22613.17|22687.74|22607.74|10
1735441190000|2024-12-29 02:59:50|22693.26|22613.26|22692.04|22612.04|22693.29|22613.29|22692.04|22612.04|10
1735441200000|2024-12-29 03:00:00|22691.96|22611.96|22691.74|22611.74|22692.1|22612.1|22691.49|22611.49|10
1735441210000|2024-12-29 03:00:10|22692.03|22612.03|22687.45|22607.45|22692.15|22612.15|22687.45|22607.45|10
1735441220000|2024-12-29 03:00:20|22687.58|22607.58|22687.51|22607.51|22688.37|22608.37|22687.51|22607.51|10
1735441230000|2024-12-29 03:00:30|22687.32|22607.32|22690.97|22610.97|22690.97|22610.97|22687.32|22607.32|10
1735441240000|2024-12-29 03:00:40|22691.26|22611.26|22693.02|22613.02|22693.22|22613.22|22691.07|22611.07|9
1735441250000|2024-12-29 03:00:50|22693.04|22613.04|22697.1|22617.1|22697.21|22617.21|22693.04|22613.04|9
1735441260000|2024-12-29 03:01:00|22697|22617|22698.75|22618.75|22699.08|22619.08|22696.97|22616.97|10
1735441270000|2024-12-29 03:01:10|22698.79|22618.79|22693.1|22613.1|22699.06|22619.06|22693.1|22613.1|8
1735441280000|2024-12-29 03:01:20|22693.35|22613.35|22694.15|22614.15|22694.15|22614.15|22692.66|22612.66|8
1735441290000|2024-12-29 03:01:30|22694.27|22614.27|22695.64|22615.64|22695.64|22615.64|22694.27|22614.27|9
1735441300000|2024-12-29 03:01:40|22695.55|22615.55|22692.77|22612.77|22695.55|22615.55|22692.65|22612.65|9
1735441310000|2024-12-29 03:01:50|22692.57|22612.57|22691.95|22611.95|22692.57|22612.57|22691.89|22611.89|9
1735441320000|2024-12-29 03:02:00|22691.92|22611.92|22690.06|22610.06|22691.92|22611.92|22689.91|22609.91|10
1735441330000|2024-12-29 03:02:10|22690.32|22610.32|22689.61|22609.61|22690.32|22610.32|22689.28|22609.28|10
1735441340000|2024-12-29 03:02:20|22689.21|22609.21|22688.61|22608.61|22689.42|22609.42|22688.61|22608.61|10
1735441350000|2024-12-29 03:02:30|22688.39|22608.39|22687.82|22607.82|22688.39|22608.39|22687.82|22607.82|6
1735441360000|2024-12-29 03:02:40|22687.65|22607.65|22687.9|22607.9|22688.08|22608.08|22687.64|22607.64|9
1735441370000|2024-12-29 03:02:50|22688.05|22608.05|22688.2|22608.2|22688.42|22608.42|22688.05|22608.05|10
1735441380000|2024-12-29 03:03:00|22688.17|22608.17|22687.03|22607.03|22688.17|22608.17|22687.03|22607.03|9
1735441390000|2024-12-29 03:03:10|22687.05|22607.05|22685.08|22605.08|22687.05|22607.05|22685.08|22605.08|9
1735441400000|2024-12-29 03:03:20|22684.77|22604.77|22683.37|22603.37|22684.77|22604.77|22683.37|22603.37|10
1735441410000|2024-12-29 03:03:30|22683.17|22603.17|22683.15|22603.15|22683.23|22603.23|22683.15|22603.15|10
1735441420000|2024-12-29 03:03:40|22683.14|22603.14|22682.05|22602.05|22683.4|22603.4|22682.05|22602.05|8
1735441430000|2024-12-29 03:03:50|22681.96|22601.96|22676.52|22596.52|22682.02|22602.02|22676.52|22596.52|9
1735441440000|2024-12-29 03:04:00|22676.34|22596.34|22671.45|22591.45|22676.34|22596.34|22671.45|22591.45|10
1735441450000|2024-12-29 03:04:10|22671.08|22591.08|22661|22581|22671.08|22591.08|22661|22581|10
1735441460000|2024-12-29 03:04:20|22660.99|22580.99|22660.35|22580.35|22660.99|22580.99|22659.96|22579.96|9
1735441470000|2024-12-29 03:04:30|22660.42|22580.42|22659.29|22579.29|22660.73|22580.73|22659.29|22579.29|9
1735441480000|2024-12-29 03:04:40|22659.25|22579.25|22659.29|22579.29|22659.45|22579.45|22659.02|22579.02|9
1735441490000|2024-12-29 03:04:50|22658.98|22578.98|22658.25|22578.25|22658.98|22578.98|22658.22|22578.22|10
1735441500000|2024-12-29 03:05:00|22658.23|22578.23|22657.55|22577.55|22658.23|22578.23|22657.41|22577.41|10
1735441510000|2024-12-29 03:05:10|22657.58|22577.58|22658.05|22578.05|22658.05|22578.05|22657.53|22577.53|10
1735441520000|2024-12-29 03:05:20|22658.08|22578.08|22656.74|22576.74|22658.08|22578.08|22656.74|22576.74|10
1735441530000|2024-12-29 03:05:30|22656.66|22576.66|22656.01|22576.01|22656.82|22576.82|22655.38|22575.38|10
1735441540000|2024-12-29 03:05:40|22655.77|22575.77|22655.34|22575.34|22655.77|22575.77|22654.29|22574.29|8
1735441550000|2024-12-29 03:05:50|22655.82|22575.82|22655.15|22575.15|22655.82|22575.82|22654.87|22574.87|10
1735441560000|2024-12-29 03:06:00|22655.07|22575.07|22653.98|22573.98|22655.07|22575.07|22653.51|22573.51|9
1735441570000|2024-12-29 03:06:10|22653.93|22573.93|22652.71|22572.71|22654.46|22574.46|22652.71|22572.71|8
1735441580000|2024-12-29 03:06:20|22652.45|22572.45|22652.77|22572.77|22652.77|22572.77|22652.14|22572.14|10
1735441590000|2024-12-29 03:06:30|22653.18|22573.18|22653.22|22573.22|22653.43|22573.43|22653.18|22573.18|10
1735441600000|2024-12-29 03:06:40|22653.39|22573.39|22653.72|22573.72|22653.72|22573.72|22653.39|22573.39|8
1735441610000|2024-12-29 03:06:50|22653.67|22573.67|22655.62|22575.62|22655.62|22575.62|22653.67|22573.67|10
1735441620000|2024-12-29 03:07:00|22655.4|22575.4|22654.53|22574.53|22656.16|22576.16|22654.53|22574.53|10
1735441630000|2024-12-29 03:07:10|22654.45|22574.45|22654.91|22574.91|22655.01|22575.01|22654.38|22574.38|9
1735441640000|2024-12-29 03:07:20|22654.9|22574.9|22661.47|22581.47|22661.68|22581.68|22654.83|22574.83|10
1735441650000|2024-12-29 03:07:30|22661.45|22581.45|22661.63|22581.63|22661.64|22581.64|22661.45|22581.45|7
1735441660000|2024-12-29 03:07:40|22661.65|22581.65|22661.89|22581.89|22661.89|22581.89|22661.6|22581.6|9
1735441670000|2024-12-29 03:07:50|22661.77|22581.77|22661.82|22581.82|22662.31|22582.31|22661.77|22581.77|10
1735441680000|2024-12-29 03:08:00|22661.72|22581.72|22661.85|22581.85|22661.97|22581.97|22661.72|22581.72|9
1735441690000|2024-12-29 03:08:10|22661.93|22581.93|22662.21|22582.21|22662.24|22582.24|22661.91|22581.91|10
1735441700000|2024-12-29 03:08:20|22662.19|22582.19|22662.21|22582.21|22662.3|22582.3|22661.91|22581.91|8
1735441710000|2024-12-29 03:08:30|22662.33|22582.33|22664.22|22584.22|22664.22|22584.22|22662.33|22582.33|9
1735441720000|2024-12-29 03:08:40|22664.38|22584.38|22665.08|22585.08|22665.08|22585.08|22664.38|22584.38|9
1735441730000|2024-12-29 03:08:50|22666.18|22586.18|22665.23|22585.23|22666.63|22586.63|22665.13|22585.13|10
1735441740000|2024-12-29 03:09:00|22666.08|22586.08|22668.08|22588.08|22668.09|22588.09|22666.08|22586.08|10
1735441750000|2024-12-29 03:09:10|22668.16|22588.16|22668.14|22588.14|22668.23|22588.23|22666.76|22586.76|10
1735441760000|2024-12-29 03:09:20|22667.21|22587.21|22667.87|22587.87|22667.98|22587.98|22667.21|22587.21|8
1735441770000|2024-12-29 03:09:30|22667.89|22587.89|22668.5|22588.5|22668.5|22588.5|22667.89|22587.89|10
1735441780000|2024-12-29 03:09:40|22668.32|22588.32|22667.2|22587.2|22668.53|22588.53|22666.96|22586.96|10
1735441790000|2024-12-29 03:09:50|22667.22|22587.22|22665.25|22585.25|22667.22|22587.22|22665.25|22585.25|10
1735441800000|2024-12-29 03:10:00|22665.24|22585.24|22658.45|22578.45|22665.85|22585.85|22658.02|22578.02|10
1735441810000|2024-12-29 03:10:10|22658.54|22578.54|22656.79|22576.79|22659.11|22579.11|22656.79|22576.79|10
1735441820000|2024-12-29 03:10:20|22656.61|22576.61|22655.6|22575.6|22656.61|22576.61|22655.55|22575.55|9
1735441830000|2024-12-29 03:10:30|22655.58|22575.58|22657.3|22577.3|22657.3|22577.3|22655.58|22575.58|9
1735441840000|2024-12-29 03:10:40|22657.32|22577.32|22658.32|22578.32|22658.45|22578.45|22657.32|22577.32|9
1735441850000|2024-12-29 03:10:50|22658.21|22578.21|22665.54|22585.54|22665.64|22585.64|22658.21|22578.21|9
1735441860000|2024-12-29 03:11:00|22665.7|22585.7|22665.62|22585.62|22666.06|22586.06|22665.42|22585.42|9
1735441870000|2024-12-29 03:11:10|22665.64|22585.64|22665.27|22585.27|22665.65|22585.65|22665.27|22585.27|9
1735441880000|2024-12-29 03:11:20|22665.26|22585.26|22665.76|22585.76|22665.88|22585.88|22665.24|22585.24|9
1735441890000|2024-12-29 03:11:30|22665.85|22585.85|22665.95|22585.95|22666.25|22586.25|22665.63|22585.63|10
1735441900000|2024-12-29 03:11:40|22666.05|22586.05|22666.35|22586.35|22666.35|22586.35|22666.02|22586.02|10
1735441910000|2024-12-29 03:11:50|22666.43|22586.43|22667.35|22587.35|22667.48|22587.48|22666.43|22586.43|7
1735441920000|2024-12-29 03:12:00|22667.39|22587.39|22668.03|22588.03|22668.2|22588.2|22667.36|22587.36|9
1735441930000|2024-12-29 03:12:10|22667.94|22587.94|22667.86|22587.86|22668.09|22588.09|22667.84|22587.84|10
1735441940000|2024-12-29 03:12:20|22667.87|22587.87|22668.15|22588.15|22668.24|22588.24|22667.87|22587.87|9
1735441950000|2024-12-29 03:12:30|22668.29|22588.29|22669.17|22589.17|22669.19|22589.19|22668.29|22588.29|8
1735441960000|2024-12-29 03:12:40|22669.19|22589.19|22671.44|22591.44|22671.44|22591.44|22669.17|22589.17|9
1735441970000|2024-12-29 03:12:50|22671.97|22591.97|22673.64|22593.64|22673.64|22593.64|22671.97|22591.97|9
1735441980000|2024-12-29 03:13:00|22673.68|22593.68|22671.41|22591.41|22673.97|22593.97|22671.41|22591.41|8
1735441990000|2024-12-29 03:13:10|22671.43|22591.43|22672.61|22592.61|22672.61|22592.61|22671.43|22591.43|9
1735442000000|2024-12-29 03:13:20|22672.66|22592.66|22672.17|22592.17|22673.04|22593.04|22672.17|22592.17|9
1735442010000|2024-12-29 03:13:30|22672.16|22592.16|22672.11|22592.11|22672.37|22592.37|22672.03|22592.03|8
1735442020000|2024-12-29 03:13:40|22671.69|22591.69|22673.23|22593.23|22673.4|22593.4|22671.65|22591.65|10
1735442030000|2024-12-29 03:13:50|22673.62|22593.62|22673.94|22593.94|22673.94|22593.94|22673.57|22593.57|9
1735442040000|2024-12-29 03:14:00|22673.8|22593.8|22666.93|22586.93|22673.8|22593.8|22666.93|22586.93|9
1735442050000|2024-12-29 03:14:10|22666.86|22586.86|22666.74|22586.74|22666.86|22586.86|22666.35|22586.35|9
1735442060000|2024-12-29 03:14:20|22666.72|22586.72|22666.56|22586.56|22666.73|22586.73|22666.56|22586.56|8
1735442070000|2024-12-29 03:14:30|22666.38|22586.38|22664.46|22584.46|22666.38|22586.38|22664.41|22584.41|9
1735442080000|2024-12-29 03:14:40|22664.3|22584.3|22663.43|22583.43|22664.3|22584.3|22663.27|22583.27|9
1735442090000|2024-12-29 03:14:50|22663.26|22583.26|22663.23|22583.23|22663.29|22583.29|22663.17|22583.17|9
1735442100000|2024-12-29 03:15:00|22663.22|22583.22|22664.67|22584.67|22664.67|22584.67|22663.22|22583.22|7
1735442110000|2024-12-29 03:15:10|22664.69|22584.69|22663.76|22583.76|22664.89|22584.89|22663.76|22583.76|9
1735442120000|2024-12-29 03:15:20|22663.23|22583.23|22664.73|22584.73|22664.73|22584.73|22663.23|22583.23|9
1735442130000|2024-12-29 03:15:30|22664.76|22584.76|22665.2|22585.2|22665.2|22585.2|22664.76|22584.76|10
1735442140000|2024-12-29 03:15:40|22665.21|22585.21|22664.7|22584.7|22665.23|22585.23|22664.49|22584.49|10
1735442150000|2024-12-29 03:15:50|22664.67|22584.67|22665.86|22585.86|22665.86|22585.86|22664.67|22584.67|9
1735442160000|2024-12-29 03:16:00|22665.83|22585.83|22666.49|22586.49|22666.54|22586.54|22665.62|22585.62|8
1735442170000|2024-12-29 03:16:10|22666.51|22586.51|22665.68|22585.68|22666.83|22586.83|22665.51|22585.51|10
1735442180000|2024-12-29 03:16:20|22665.71|22585.71|22669.08|22589.08|22669.08|22589.08|22665.71|22585.71|10
1735442190000|2024-12-29 03:16:30|22669.3|22589.3|22670.01|22590.01|22670.01|22590.01|22669.3|22589.3|9
1735442200000|2024-12-29 03:16:40|22669.81|22589.81|22669.97|22589.97|22670.2|22590.2|22669.62|22589.62|8
1735442210000|2024-12-29 03:16:50|22670.18|22590.18|22670.86|22590.86|22670.87|22590.87|22670.18|22590.18|8
1735442220000|2024-12-29 03:17:00|22670.88|22590.88|22674.27|22594.27|22674.27|22594.27|22670.63|22590.63|10
1735442230000|2024-12-29 03:17:10|22674.34|22594.34|22674.8|22594.8|22674.8|22594.8|22674.11|22594.11|10
1735442240000|2024-12-29 03:17:20|22674.98|22594.98|22675.36|22595.36|22675.93|22595.93|22674.98|22594.98|10
1735442250000|2024-12-29 03:17:30|22675.51|22595.51|22672.17|22592.17|22675.51|22595.51|22671.95|22591.95|9
1735442260000|2024-12-29 03:17:40|22672.31|22592.31|22671.55|22591.55|22672.4|22592.4|22671.55|22591.55|9
1735442270000|2024-12-29 03:17:50|22671.44|22591.44|22669.93|22589.93|22671.44|22591.44|22669.93|22589.93|10
1735442280000|2024-12-29 03:18:00|22669.99|22589.99|22670.27|22590.27|22670.56|22590.56|22669.99|22589.99|9
1735442290000|2024-12-29 03:18:10|22670.28|22590.28|22670.35|22590.35|22670.68|22590.68|22669.86|22589.86|10
1735442300000|2024-12-29 03:18:20|22670.33|22590.33|22671.34|22591.34|22671.76|22591.76|22670.31|22590.31|8
1735442310000|2024-12-29 03:18:30|22671.31|22591.31|22668.61|22588.61|22671.34|22591.34|22668.61|22588.61|10
1735442320000|2024-12-29 03:18:40|22668.52|22588.52|22668.01|22588.01|22668.61|22588.61|22667.92|22587.92|10
1735442330000|2024-12-29 03:18:50|22668.03|22588.03|22667.72|22587.72|22668.03|22588.03|22667.6|22587.6|9
1735442340000|2024-12-29 03:19:00|22667.76|22587.76|22667.25|22587.25|22667.78|22587.78|22667.04|22587.04|10
1735442350000|2024-12-29 03:19:10|22667.23|22587.23|22666.99|22586.99|22667.23|22587.23|22666.44|22586.44|10
1735442360000|2024-12-29 03:19:20|22666.9|22586.9|22667.44|22587.44|22667.44|22587.44|22666.89|22586.89|9
1735442370000|2024-12-29 03:19:30|22667.43|22587.43|22667.93|22587.93|22667.93|22587.93|22667.43|22587.43|9
1735442380000|2024-12-29 03:19:40|22667.94|22587.94|22667.6|22587.6|22668.21|22588.21|22667.27|22587.27|9
1735442390000|2024-12-29 03:19:50|22667.59|22587.59|22668.21|22588.21|22668.25|22588.25|22667.18|22587.18|10
1735442400000|2024-12-29 03:20:00|22668.34|22588.34|22669.5|22589.5|22669.5|22589.5|22668.27|22588.27|9
1735442410000|2024-12-29 03:20:10|22669.03|22589.03|22667.18|22587.18|22669.03|22589.03|22667.18|22587.18|9
1735442420000|2024-12-29 03:20:20|22667.12|22587.12|22667.31|22587.31|22667.31|22587.31|22666.98|22586.98|9
1735442430000|2024-12-29 03:20:30|22667.39|22587.39|22667.32|22587.32|22667.42|22587.42|22667.22|22587.22|7
1735442440000|2024-12-29 03:20:40|22667.31|22587.31|22668.21|22588.21|22668.21|22588.21|22667.27|22587.27|9
1735442450000|2024-12-29 03:20:50|22668.23|22588.23|22668.13|22588.13|22668.23|22588.23|22668.09|22588.09|8
1735442460000|2024-12-29 03:21:00|22668.12|22588.12|22667.57|22587.57|22668.12|22588.12|22667.57|22587.57|10
1735442470000|2024-12-29 03:21:10|22667.54|22587.54|22665.77|22585.77|22667.54|22587.54|22665.77|22585.77|10
1735442480000|2024-12-29 03:21:20|22665.75|22585.75|22666.42|22586.42|22666.43|22586.43|22665.75|22585.75|10
1735442490000|2024-12-29 03:21:30|22666.57|22586.57|22666.52|22586.52|22666.57|22586.57|22666.48|22586.48|8
1735442500000|2024-12-29 03:21:40|22666.59|22586.59|22666.96|22586.96|22666.96|22586.96|22666.59|22586.59|9
1735442510000|2024-12-29 03:21:50|22666.67|22586.67|22666.31|22586.31|22666.69|22586.69|22666.29|22586.29|8
1735442520000|2024-12-29 03:22:00|22666.32|22586.32|22666.04|22586.04|22666.32|22586.32|22666.04|22586.04|6
1735442530000|2024-12-29 03:22:10|22666.07|22586.07|22665.7|22585.7|22666.12|22586.12|22665.68|22585.68|9
1735442540000|2024-12-29 03:22:20|22665.68|22585.68|22666.55|22586.55|22666.55|22586.55|22665.68|22585.68|9
1735442550000|2024-12-29 03:22:30|22666.6|22586.6|22665.92|22585.92|22666.6|22586.6|22664.68|22584.68|10
1735442560000|2024-12-29 03:22:40|22665.94|22585.94|22664.02|22584.02|22665.94|22585.94|22664.01|22584.01|10
1735442570000|2024-12-29 03:22:50|22664.15|22584.15|22664.11|22584.11|22664.19|22584.19|22663.98|22583.98|10
1735442580000|2024-12-29 03:23:00|22664.16|22584.16|22663.6|22583.6|22664.16|22584.16|22663.45|22583.45|10
1735442590000|2024-12-29 03:23:10|22663.56|22583.56|22662.09|22582.09|22663.56|22583.56|22662.09|22582.09|8
1735442600000|2024-12-29 03:23:20|22662.04|22582.04|22656.35|22576.35|22662.04|22582.04|22656.35|22576.35|10
1735442610000|2024-12-29 03:23:30|22656.25|22576.25|22656.41|22576.41|22656.82|22576.82|22656.22|22576.22|9
1735442620000|2024-12-29 03:23:40|22656.59|22576.59|22655.95|22575.95|22656.71|22576.71|22655.95|22575.95|9
1735442630000|2024-12-29 03:23:50|22655.94|22575.94|22653.66|22573.66|22655.94|22575.94|22653.16|22573.16|9
1735442640000|2024-12-29 03:24:00|22653.08|22573.08|22652.45|22572.45|22653.08|22573.08|22652.45|22572.45|9
1735442650000|2024-12-29 03:24:10|22652.42|22572.42|22653.28|22573.28|22653.28|22573.28|22652.35|22572.35|10
1735442660000|2024-12-29 03:24:20|22653.21|22573.21|22653.31|22573.31|22655.76|22575.76|22653.19|22573.19|9
1735442670000|2024-12-29 03:24:30|22653.27|22573.27|22652.8|22572.8|22653.27|22573.27|22652.8|22572.8|9
1735442680000|2024-12-29 03:24:40|22652.79|22572.79|22651.03|22571.03|22652.79|22572.79|22651.03|22571.03|9
1735442690000|2024-12-29 03:24:50|22650.92|22570.92|22651.2|22571.2|22651.2|22571.2|22650.79|22570.79|10
1735442700000|2024-12-29 03:25:00|22651.23|22571.23|22652.76|22572.76|22652.76|22572.76|22651.23|22571.23|8
1735442710000|2024-12-29 03:25:10|22652.9|22572.9|22652.91|22572.91|22653.44|22573.44|22652.85|22572.85|10
1735442720000|2024-12-29 03:25:20|22652.92|22572.92|22652.7|22572.7|22653.16|22573.16|22652.54|22572.54|8
1735442730000|2024-12-29 03:25:30|22652.67|22572.67|22653.02|22573.02|22653.04|22573.04|22652.67|22572.67|8
1735442740000|2024-12-29 03:25:40|22653.05|22573.05|22652.73|22572.73|22653.3|22573.3|22652.5|22572.5|9
1735442750000|2024-12-29 03:25:50|22652.55|22572.55|22652.73|22572.73|22652.81|22572.81|22652.51|22572.51|10
1735442760000|2024-12-29 03:26:00|22652.82|22572.82|22653.44|22573.44|22653.62|22573.62|22652.61|22572.61|10
1735442770000|2024-12-29 03:26:10|22653.71|22573.71|22653.44|22573.44|22654.01|22574.01|22653.36|22573.36|10
1735442780000|2024-12-29 03:26:20|22653.45|22573.45|22653.88|22573.88|22653.88|22573.88|22653.45|22573.45|10
1735442790000|2024-12-29 03:26:30|22653.99|22573.99|22653.61|22573.61|22654.05|22574.05|22653.61|22573.61|9
1735442800000|2024-12-29 03:26:40|22653.62|22573.62|22653.98|22573.98|22653.98|22573.98|22653.6|22573.6|9
1735442810000|2024-12-29 03:26:50|22653.76|22573.76|22654.16|22574.16|22654.26|22574.26|22653.76|22573.76|10
1735442820000|2024-12-29 03:27:00|22654.46|22574.46|22655.79|22575.79|22655.79|22575.79|22654.46|22574.46|10
1735442830000|2024-12-29 03:27:10|22655.75|22575.75|22657.99|22577.99|22658|22578|22655.75|22575.75|10
1735442840000|2024-12-29 03:27:20|22657.98|22577.98|22659.06|22579.06|22659.08|22579.08|22657.98|22577.98|8
1735442850000|2024-12-29 03:27:30|22659.11|22579.11|22657.68|22577.68|22659.11|22579.11|22657.63|22577.63|9
1735442860000|2024-12-29 03:27:40|22657.67|22577.67|22658.78|22578.78|22658.78|22578.78|22656.53|22576.53|6
1735442870000|2024-12-29 03:27:50|22658.89|22578.89|22660.58|22580.58|22660.58|22580.58|22658.89|22578.89|9
1735442880000|2024-12-29 03:28:00|22660.56|22580.56|22663.62|22583.62|22665.5|22585.5|22660.56|22580.56|10
1735442890000|2024-12-29 03:28:10|22663.55|22583.55|22665.62|22585.62|22665.62|22585.62|22663.55|22583.55|10
1735442900000|2024-12-29 03:28:20|22666.19|22586.19|22670.2|22590.2|22670.2|22590.2|22666.19|22586.19|9
1735442910000|2024-12-29 03:28:30|22670.56|22590.56|22686.12|22606.12|22686.12|22606.12|22670.56|22590.56|9
1735442920000|2024-12-29 03:28:40|22687.16|22607.16|22691.6|22611.6|22691.6|22611.6|22687.16|22607.16|10
1735442930000|2024-12-29 03:28:50|22692.46|22612.46|22696.63|22616.63|22696.93|22616.93|22692.46|22612.46|10
1735442940000|2024-12-29 03:29:00|22696.42|22616.42|22694.38|22614.38|22696.42|22616.42|22694.38|22614.38|9
1735442950000|2024-12-29 03:29:10|22694.43|22614.43|22694.24|22614.24|22696.07|22616.07|22694.24|22614.24|9
1735442960000|2024-12-29 03:29:20|22693.33|22613.33|22691.8|22611.8|22693.33|22613.33|22691.8|22611.8|10
1735442970000|2024-12-29 03:29:30|22691.82|22611.82|22692.38|22612.38|22693.18|22613.18|22691.82|22611.82|9
1735442980000|2024-12-29 03:29:40|22692.36|22612.36|22691.03|22611.03|22692.36|22612.36|22690.63|22610.63|9
1735442990000|2024-12-29 03:29:50|22690.82|22610.82|22691.45|22611.45|22691.73|22611.73|22690.6|22610.6|10
1735443000000|2024-12-29 03:30:00|22691.4|22611.4|22690.4|22610.4|22691.4|22611.4|22690.4|22610.4|8
1735443010000|2024-12-29 03:30:10|22690.31|22610.31|22691.45|22611.45|22691.45|22611.45|22690.17|22610.17|10
1735443020000|2024-12-29 03:30:20|22691.19|22611.19|22692.08|22612.08|22692.08|22612.08|22690.99|22610.99|8
1735443030000|2024-12-29 03:30:30|22692.01|22612.01|22693.03|22613.03|22693.29|22613.29|22692.01|22612.01|10
1735443040000|2024-12-29 03:30:40|22692.97|22612.97|22696.04|22616.04|22696.04|22616.04|22692.95|22612.95|9
1735443050000|2024-12-29 03:30:50|22696.09|22616.09|22696.95|22616.95|22697.36|22617.36|22696.09|22616.09|9
1735443060000|2024-12-29 03:31:00|22697.22|22617.22|22701.08|22621.08|22701.54|22621.54|22697.22|22617.22|10
1735443070000|2024-12-29 03:31:10|22701.07|22621.07|22701.72|22621.72|22701.72|22621.72|22701.07|22621.07|10
1735443080000|2024-12-29 03:31:20|22701.87|22621.87|22703.42|22623.42|22703.42|22623.42|22701.87|22621.87|8
1735443090000|2024-12-29 03:31:30|22703.37|22623.37|22704.73|22624.73|22704.73|22624.73|22703.11|22623.11|9
1735443100000|2024-12-29 03:31:40|22704.66|22624.66|22704.61|22624.61|22706.34|22626.34|22703.76|22623.76|10
1735443110000|2024-12-29 03:31:50|22704.72|22624.72|22705.71|22625.71|22705.71|22625.71|22704.58|22624.58|9
1735443120000|2024-12-29 03:32:00|22705.84|22625.84|22706.8|22626.8|22706.83|22626.83|22705.84|22625.84|9
1735443130000|2024-12-29 03:32:10|22706.62|22626.62|22706.25|22626.25|22706.62|22626.62|22706.05|22626.05|10
1735443140000|2024-12-29 03:32:20|22706.23|22626.23|22706.37|22626.37|22706.37|22626.37|22704.98|22624.98|10
1735443150000|2024-12-29 03:32:30|22706.35|22626.35|22705.98|22625.98|22706.35|22626.35|22705.87|22625.87|10
1735443160000|2024-12-29 03:32:40|22706.05|22626.05|22706.32|22626.32|22706.37|22626.37|22705.72|22625.72|8
1735443170000|2024-12-29 03:32:50|22706.35|22626.35|22707.62|22627.62|22707.67|22627.67|22705.95|22625.95|10
1735443180000|2024-12-29 03:33:00|22707.66|22627.66|22709.14|22629.14|22709.14|22629.14|22707.66|22627.66|10
1735443190000|2024-12-29 03:33:10|22709.08|22629.08|22708.63|22628.63|22709.1|22629.1|22708.63|22628.63|9
1735443200000|2024-12-29 03:33:20|22708.69|22628.69|22708.27|22628.27|22708.79|22628.79|22708.26|22628.26|9
1735443210000|2024-12-29 03:33:30|22708.49|22628.49|22710.27|22630.27|22710.43|22630.43|22708.49|22628.49|10
1735443220000|2024-12-29 03:33:40|22710.36|22630.36|22708.55|22628.55|22710.36|22630.36|22708.55|22628.55|9
1735443230000|2024-12-29 03:33:50|22708.66|22628.66|22710.28|22630.28|22710.28|22630.28|22708.66|22628.66|10
1735443240000|2024-12-29 03:34:00|22710.33|22630.33|22710.58|22630.58|22710.69|22630.69|22710.28|22630.28|10
1735443250000|2024-12-29 03:34:10|22711.19|22631.19|22710.69|22630.69|22711.48|22631.48|22710.69|22630.69|8
1735443260000|2024-12-29 03:34:20|22710.73|22630.73|22710.56|22630.56|22710.73|22630.73|22710.49|22630.49|10
1735443270000|2024-12-29 03:34:30|22710.68|22630.68|22710.99|22630.99|22710.99|22630.99|22710.44|22630.44|10
1735443280000|2024-12-29 03:34:40|22711.05|22631.05|22711.67|22631.67|22711.67|22631.67|22710.9|22630.9|9
1735443290000|2024-12-29 03:34:50|22711.77|22631.77|22711.79|22631.79|22712.8|22632.8|22711.62|22631.62|10
1735443300000|2024-12-29 03:35:00|22712.32|22632.32|22711.75|22631.75|22712.32|22632.32|22711.37|22631.37|10
1735443310000|2024-12-29 03:35:10|22711.66|22631.66|22712.79|22632.79|22712.79|22632.79|22711.66|22631.66|9
1735443320000|2024-12-29 03:35:20|22712.81|22632.81|22714.78|22634.78|22714.78|22634.78|22712.81|22632.81|10
1735443330000|2024-12-29 03:35:30|22714.81|22634.81|22714.98|22634.98|22714.98|22634.98|22714.74|22634.74|7
1735443340000|2024-12-29 03:35:40|22715.45|22635.45|22717.42|22637.42|22717.43|22637.43|22715.45|22635.45|9
1735443350000|2024-12-29 03:35:50|22717.52|22637.52|22717.84|22637.84|22717.84|22637.84|22717.44|22637.44|9
1735443360000|2024-12-29 03:36:00|22718.05|22638.05|22716.76|22636.76|22718.05|22638.05|22716.44|22636.44|10
1735443370000|2024-12-29 03:36:10|22717.25|22637.25|22720.1|22640.1|22720.1|22640.1|22717.24|22637.24|10
1735443380000|2024-12-29 03:36:20|22720.49|22640.49|22722.9|22642.9|22722.92|22642.92|22720.49|22640.49|10
1735443390000|2024-12-29 03:36:30|22722.82|22642.82|22722.97|22642.97|22723.37|22643.37|22722.82|22642.82|10
1735443400000|2024-12-29 03:36:40|22722.96|22642.96|22724.88|22644.88|22724.89|22644.89|22722.96|22642.96|10
1735443410000|2024-12-29 03:36:50|22724.89|22644.89|22725.69|22645.69|22725.69|22645.69|22724.69|22644.69|10
1735443420000|2024-12-29 03:37:00|22725.56|22645.56|22722.72|22642.72|22725.86|22645.86|22722.57|22642.57|9
1735443430000|2024-12-29 03:37:10|22722.83|22642.83|22722.46|22642.46|22722.95|22642.95|22722.45|22642.45|8
1735443440000|2024-12-29 03:37:20|22722.48|22642.48|22720.76|22640.76|22722.48|22642.48|22720.76|22640.76|10
1735443450000|2024-12-29 03:37:30|22720.29|22640.29|22719.1|22639.1|22720.34|22640.34|22718.74|22638.74|10
1735443460000|2024-12-29 03:37:40|22719.16|22639.16|22718.09|22638.09|22719.16|22639.16|22718.09|22638.09|10
1735443470000|2024-12-29 03:37:50|22718|22638|22715.91|22635.91|22718|22638|22715.91|22635.91|10
1735443480000|2024-12-29 03:38:00|22715.95|22635.95|22713.93|22633.93|22715.95|22635.95|22713.6|22633.6|10
1735443490000|2024-12-29 03:38:10|22713.44|22633.44|22712.46|22632.46|22713.44|22633.44|22712.42|22632.42|9
1735443500000|2024-12-29 03:38:20|22712.22|22632.22|22712.45|22632.45|22712.52|22632.52|22712.17|22632.17|9
1735443510000|2024-12-29 03:38:30|22712.32|22632.32|22710.26|22630.26|22713.08|22633.08|22710.26|22630.26|10
1735443520000|2024-12-29 03:38:40|22710.22|22630.22|22712.04|22632.04|22712.09|22632.09|22710.22|22630.22|10
1735443530000|2024-12-29 03:38:50|22712.13|22632.13|22711.68|22631.68|22712.13|22632.13|22711.58|22631.58|10
1735443540000|2024-12-29 03:39:00|22711.6|22631.6|22711.65|22631.65|22712.62|22632.62|22711.6|22631.6|9
1735443550000|2024-12-29 03:39:10|22711.63|22631.63|22719.3|22639.3|22719.34|22639.34|22711.63|22631.63|9
1735443560000|2024-12-29 03:39:20|22719.71|22639.71|22715.81|22635.81|22721.4|22641.4|22715.81|22635.81|9
1735443570000|2024-12-29 03:39:30|22715.74|22635.74|22714.59|22634.59|22715.74|22635.74|22714.43|22634.43|10
1735443580000|2024-12-29 03:39:40|22714.75|22634.75|22714.69|22634.69|22714.92|22634.92|22714.59|22634.59|9
1735443590000|2024-12-29 03:39:50|22714.48|22634.48|22713.87|22633.87|22714.48|22634.48|22713.68|22633.68|9
1735443600000|2024-12-29 03:40:00|22713.88|22633.88|22712.72|22632.72|22713.88|22633.88|22712.52|22632.52|10
1735443610000|2024-12-29 03:40:10|22712.56|22632.56|22709.85|22629.85|22712.56|22632.56|22709.73|22629.73|10
1735443620000|2024-12-29 03:40:20|22709.87|22629.87|22709.56|22629.56|22709.87|22629.87|22709.51|22629.51|9
1735443630000|2024-12-29 03:40:30|22709.55|22629.55|22711.06|22631.06|22711.06|22631.06|22709.26|22629.26|8
1735443640000|2024-12-29 03:40:40|22711.07|22631.07|22711.13|22631.13|22711.15|22631.15|22710.94|22630.94|9
1735443650000|2024-12-29 03:40:50|22711.15|22631.15|22712.58|22632.58|22714.04|22634.04|22710.74|22630.74|10
1735443660000|2024-12-29 03:41:00|22712.3|22632.3|22712.08|22632.08|22712.75|22632.75|22712.08|22632.08|9
1735443670000|2024-12-29 03:41:10|22712.13|22632.13|22710.74|22630.74|22712.18|22632.18|22710.52|22630.52|9
1735443680000|2024-12-29 03:41:20|22710.85|22630.85|22711.56|22631.56|22711.58|22631.58|22710.85|22630.85|9
1735443690000|2024-12-29 03:41:30|22711.57|22631.57|22711.83|22631.83|22712.24|22632.24|22711.52|22631.52|9
1735443700000|2024-12-29 03:41:40|22711.8|22631.8|22712.3|22632.3|22712.3|22632.3|22711.73|22631.73|8
1735443710000|2024-12-29 03:41:50|22712.31|22632.31|22711.82|22631.82|22713.42|22633.42|22711.82|22631.82|10
1735443720000|2024-12-29 03:42:00|22711.77|22631.77|22711.84|22631.84|22711.84|22631.84|22711.56|22631.56|8
1735443730000|2024-12-29 03:42:10|22711.57|22631.57|22711.9|22631.9|22711.95|22631.95|22711.47|22631.47|9
1735443740000|2024-12-29 03:42:20|22711.92|22631.92|22711.75|22631.75|22712.29|22632.29|22711.73|22631.73|8
1735443750000|2024-12-29 03:42:30|22711.79|22631.79|22710.63|22630.63|22711.8|22631.8|22710.56|22630.56|10
1735443760000|2024-12-29 03:42:40|22710.4|22630.4|22710.09|22630.09|22710.64|22630.64|22710.09|22630.09|10
1735443770000|2024-12-29 03:42:50|22710.35|22630.35|22708.44|22628.44|22710.35|22630.35|22708.44|22628.44|9
1735443780000|2024-12-29 03:43:00|22708.34|22628.34|22708.12|22628.12|22708.34|22628.34|22707.66|22627.66|10
1735443790000|2024-12-29 03:43:10|22708.04|22628.04|22711.2|22631.2|22711.23|22631.23|22707.88|22627.88|10
1735443800000|2024-12-29 03:43:20|22710.98|22630.98|22710.25|22630.25|22710.98|22630.98|22710.21|22630.21|7
1735443810000|2024-12-29 03:43:30|22710.44|22630.44|22711.08|22631.08|22711.09|22631.09|22710.4|22630.4|10
1735443820000|2024-12-29 03:43:40|22711.07|22631.07|22712.52|22632.52|22712.52|22632.52|22711.07|22631.07|9
1735443830000|2024-12-29 03:43:50|22712.76|22632.76|22714.17|22634.17|22714.17|22634.17|22712.7|22632.7|10
1735443840000|2024-12-29 03:44:00|22714.24|22634.24|22714.43|22634.43|22714.55|22634.55|22713.57|22633.57|10
1735443850000|2024-12-29 03:44:10|22714.29|22634.29|22714.31|22634.31|22714.72|22634.72|22714|22634|10
1735443860000|2024-12-29 03:44:20|22714.8|22634.8|22714.82|22634.82|22714.9|22634.9|22714.8|22634.8|9
1735443870000|2024-12-29 03:44:30|22714.96|22634.96|22714.99|22634.99|22715.3|22635.3|22714.96|22634.96|8
1735443880000|2024-12-29 03:44:40|22714.98|22634.98|22714.73|22634.73|22715.08|22635.08|22714.73|22634.73|10
1735443890000|2024-12-29 03:44:50|22714.75|22634.75|22715.15|22635.15|22715.15|22635.15|22714.75|22634.75|10
1735443900000|2024-12-29 03:45:00|22714.94|22634.94|22713.26|22633.26|22714.94|22634.94|22712.91|22632.91|10
1735443910000|2024-12-29 03:45:10|22713.39|22633.39|22708.76|22628.76|22713.77|22633.77|22708.66|22628.66|10
1735443920000|2024-12-29 03:45:20|22708.77|22628.77|22709.96|22629.96|22709.96|22629.96|22708.63|22628.63|10
1735443930000|2024-12-29 03:45:30|22710.53|22630.53|22709.6|22629.6|22711.42|22631.42|22709.6|22629.6|10
1735443940000|2024-12-29 03:45:40|22709.59|22629.59|22709.62|22629.62|22710.07|22630.07|22709.16|22629.16|9
1735443950000|2024-12-29 03:45:50|22709.53|22629.53|22709.43|22629.43|22709.53|22629.53|22709.32|22629.32|9
1735443960000|2024-12-29 03:46:00|22709.46|22629.46|22708.34|22628.34|22709.6|22629.6|22708.34|22628.34|7
1735443970000|2024-12-29 03:46:10|22708.13|22628.13|22707.76|22627.76|22708.13|22628.13|22707.76|22627.76|7
1735443980000|2024-12-29 03:46:20|22707.79|22627.79|22707.94|22627.94|22707.97|22627.97|22707.72|22627.72|10
1735443990000|2024-12-29 03:46:30|22707.84|22627.84|22706.12|22626.12|22707.93|22627.93|22706.12|22626.12|8
1735444000000|2024-12-29 03:46:40|22705.87|22625.87|22703.88|22623.88|22705.87|22625.87|22703.88|22623.88|10
1735444010000|2024-12-29 03:46:50|22703.96|22623.96|22703.78|22623.78|22703.96|22623.96|22703.46|22623.46|9
1735444020000|2024-12-29 03:47:00|22703.58|22623.58|22703.13|22623.13|22703.85|22623.85|22703.06|22623.06|9
1735444030000|2024-12-29 03:47:10|22702.82|22622.82|22701.98|22621.98|22702.82|22622.82|22701.58|22621.58|9
1735444040000|2024-12-29 03:47:20|22702.15|22622.15|22704.74|22624.74|22705.04|22625.04|22702.15|22622.15|10
1735444050000|2024-12-29 03:47:30|22704.6|22624.6|22705.92|22625.92|22705.94|22625.94|22704.6|22624.6|10
1735444060000|2024-12-29 03:47:40|22705.79|22625.79|22705.87|22625.87|22706.04|22626.04|22705.79|22625.79|9
1735444070000|2024-12-29 03:47:50|22706.35|22626.35|22706.94|22626.94|22706.94|22626.94|22706.29|22626.29|10
1735444080000|2024-12-29 03:48:00|22706.67|22626.67|22709.66|22629.66|22709.88|22629.88|22706.67|22626.67|8
1735444090000|2024-12-29 03:48:10|22709.55|22629.55|22708.85|22628.85|22709.55|22629.55|22708.69|22628.69|9
1735444100000|2024-12-29 03:48:20|22708.82|22628.82|22711.38|22631.38|22711.38|22631.38|22708.82|22628.82|9
1735444110000|2024-12-29 03:48:30|22711.43|22631.43|22713.74|22633.74|22713.74|22633.74|22711.35|22631.35|9
1735444120000|2024-12-29 03:48:40|22713.72|22633.72|22716.33|22636.33|22716.33|22636.33|22713.63|22633.63|9
1735444130000|2024-12-29 03:48:50|22717.93|22637.93|22720.37|22640.37|22720.37|22640.37|22717.93|22637.93|9
1735444140000|2024-12-29 03:49:00|22720.39|22640.39|22722.12|22642.12|22722.41|22642.41|22720.39|22640.39|10
1735444150000|2024-12-29 03:49:10|22722.33|22642.33|22725.06|22645.06|22725.06|22645.06|22722.33|22642.33|9
1735444160000|2024-12-29 03:49:20|22725.04|22645.04|22725.31|22645.31|22726.17|22646.17|22724.95|22644.95|10
1735444170000|2024-12-29 03:49:30|22725.3|22645.3|22725.6|22645.6|22725.6|22645.6|22724.67|22644.67|10
1735444180000|2024-12-29 03:49:40|22725.66|22645.66|22726.07|22646.07|22726.07|22646.07|22725.14|22645.14|9
1735444190000|2024-12-29 03:49:50|22726.06|22646.06|22725.78|22645.78|22726.19|22646.19|22725.78|22645.78|9
1735444200000|2024-12-29 03:50:00|22725.75|22645.75|22725.84|22645.84|22726.56|22646.56|22725.75|22645.75|9
1735444210000|2024-12-29 03:50:10|22725.87|22645.87|22725.2|22645.2|22725.92|22645.92|22725.2|22645.2|9
1735444220000|2024-12-29 03:50:20|22725.16|22645.16|22726|22646|22726|22646|22725.16|22645.16|8
1735444230000|2024-12-29 03:50:30|22726.09|22646.09|22725.32|22645.32|22726.13|22646.13|22725.24|22645.24|9
1735444240000|2024-12-29 03:50:40|22725.36|22645.36|22724.64|22644.64|22725.46|22645.46|22724.64|22644.64|10
1735444250000|2024-12-29 03:50:50|22724.42|22644.42|22724.99|22644.99|22725.16|22645.16|22724.42|22644.42|9
1735444260000|2024-12-29 03:51:00|22724.78|22644.78|22724.1|22644.1|22724.78|22644.78|22723.44|22643.44|10
1735444270000|2024-12-29 03:51:10|22724.05|22644.05|22722.56|22642.56|22724.61|22644.61|22722.56|22642.56|9
1735444280000|2024-12-29 03:51:20|22723.4|22643.4|22722.33|22642.33|22723.4|22643.4|22722.32|22642.32|10
1735444290000|2024-12-29 03:51:30|22722.5|22642.5|22723.05|22643.05|22723.79|22643.79|22722.5|22642.5|10
1735444300000|2024-12-29 03:51:40|22723.04|22643.04|22718.43|22638.43|22723.04|22643.04|22718.43|22638.43|10
1735444310000|2024-12-29 03:51:50|22718.1|22638.1|22716.83|22636.83|22718.1|22638.1|22716.34|22636.34|9
1735444320000|2024-12-29 03:52:00|22716.49|22636.49|22715.61|22635.61|22716.74|22636.74|22715.19|22635.19|8
1735444330000|2024-12-29 03:52:10|22716.5|22636.5|22716.01|22636.01|22716.55|22636.55|22715.96|22635.96|10
1735444340000|2024-12-29 03:52:20|22716.29|22636.29|22717.08|22637.08|22717.08|22637.08|22716.29|22636.29|9
1735444350000|2024-12-29 03:52:30|22717.41|22637.41|22717.35|22637.35|22717.78|22637.78|22717.33|22637.33|10
1735444360000|2024-12-29 03:52:40|22717.65|22637.65|22719.03|22639.03|22719.4|22639.4|22717.58|22637.58|10
1735444370000|2024-12-29 03:52:50|22719.19|22639.19|22718.49|22638.49|22719.42|22639.42|22718.49|22638.49|10
1735444380000|2024-12-29 03:53:00|22718.29|22638.29|22719.04|22639.04|22719.24|22639.24|22718.29|22638.29|9
1735444390000|2024-12-29 03:53:10|22718.99|22638.99|22719.13|22639.13|22719.18|22639.18|22718.73|22638.73|10
1735444400000|2024-12-29 03:53:20|22719.05|22639.05|22717.6|22637.6|22719.05|22639.05|22717.53|22637.53|8
1735444410000|2024-12-29 03:53:30|22717.58|22637.58|22717.43|22637.43|22718.37|22638.37|22717.38|22637.38|8
1735444420000|2024-12-29 03:53:40|22717.28|22637.28|22717.36|22637.36|22717.41|22637.41|22716.96|22636.96|9
1735444430000|2024-12-29 03:53:50|22717.33|22637.33|22718.22|22638.22|22718.98|22638.98|22717.32|22637.32|10
1735444440000|2024-12-29 03:54:00|22718.49|22638.49|22717.88|22637.88|22718.49|22638.49|22717.81|22637.81|10
1735444450000|2024-12-29 03:54:10|22717.9|22637.9|22717.99|22637.99|22718.16|22638.16|22717.9|22637.9|8
1735444460000|2024-12-29 03:54:20|22718.1|22638.1|22716.32|22636.32|22718.17|22638.17|22716.32|22636.32|9
1735444470000|2024-12-29 03:54:30|22715.22|22635.22|22716.13|22636.13|22716.13|22636.13|22714.91|22634.91|10
1735444480000|2024-12-29 03:54:40|22716.19|22636.19|22718.15|22638.15|22718.37|22638.37|22716.19|22636.19|9
1735444490000|2024-12-29 03:54:50|22718.06|22638.06|22716.69|22636.69|22718.06|22638.06|22716.69|22636.69|10
1735444500000|2024-12-29 03:55:00|22716.56|22636.56|22718.16|22638.16|22718.16|22638.16|22715.11|22635.11|10
1735444510000|2024-12-29 03:55:10|22719.94|22639.94|22719.58|22639.58|22719.94|22639.94|22718.87|22638.87|10
1735444520000|2024-12-29 03:55:20|22719.71|22639.71|22719.12|22639.12|22719.77|22639.77|22718.95|22638.95|10
1735444530000|2024-12-29 03:55:30|22719.13|22639.13|22719.78|22639.78|22719.79|22639.79|22719.06|22639.06|8
1735444540000|2024-12-29 03:55:40|22719.76|22639.76|22722.98|22642.98|22722.98|22642.98|22719.74|22639.74|9
1735444550000|2024-12-29 03:55:50|22722.99|22642.99|22723.76|22643.76|22723.76|22643.76|22722.99|22642.99|10
1735444560000|2024-12-29 03:56:00|22723.81|22643.81|22725.66|22645.66|22725.66|22645.66|22723.81|22643.81|9
1735444570000|2024-12-29 03:56:10|22725.87|22645.87|22726.77|22646.77|22727.22|22647.22|22725.87|22645.87|10
1735444580000|2024-12-29 03:56:20|22727|22647|22727.76|22647.76|22727.79|22647.79|22727|22647|10
1735444590000|2024-12-29 03:56:30|22727.9|22647.9|22727.57|22647.57|22728.16|22648.16|22727.57|22647.57|9
1735444600000|2024-12-29 03:56:40|22727.77|22647.77|22726.76|22646.76|22727.77|22647.77|22726.76|22646.76|10
1735444610000|2024-12-29 03:56:50|22726.95|22646.95|22726.76|22646.76|22727.07|22647.07|22726.46|22646.46|9
1735444620000|2024-12-29 03:57:00|22726.8|22646.8|22730.83|22650.83|22731.17|22651.17|22726.8|22646.8|10
1735444630000|2024-12-29 03:57:10|22730.84|22650.84|22730.05|22650.05|22731.27|22651.27|22729.81|22649.81|10
1735444640000|2024-12-29 03:57:20|22729.83|22649.83|22729.06|22649.06|22729.9|22649.9|22728.81|22648.81|10
1735444650000|2024-12-29 03:57:30|22728.78|22648.78|22727.49|22647.49|22728.78|22648.78|22727.49|22647.49|10
1735444660000|2024-12-29 03:57:40|22727.26|22647.26|22727.32|22647.32|22727.63|22647.63|22727.26|22647.26|10
1735444670000|2024-12-29 03:57:50|22727.28|22647.28|22726.38|22646.38|22727.58|22647.58|22726.38|22646.38|9
1735444680000|2024-12-29 03:58:00|22726.37|22646.37|22723.93|22643.93|22726.37|22646.37|22723.93|22643.93|9
1735444690000|2024-12-29 03:58:10|22723.24|22643.24|22722.85|22642.85|22723.24|22643.24|22722.2|22642.2|10
1735444700000|2024-12-29 03:58:20|22722.8|22642.8|22722.6|22642.6|22722.84|22642.84|22722.46|22642.46|9
1735444710000|2024-12-29 03:58:30|22722.63|22642.63|22723.46|22643.46|22723.46|22643.46|22722.17|22642.17|9
1735444720000|2024-12-29 03:58:40|22723.61|22643.61|22722.04|22642.04|22723.61|22643.61|22722|22642|10
1735444730000|2024-12-29 03:58:50|22722.05|22642.05|22722.24|22642.24|22722.33|22642.33|22722.01|22642.01|7
1735444740000|2024-12-29 03:59:00|22722.44|22642.44|22722.54|22642.54|22722.54|22642.54|22722.15|22642.15|10
1735444750000|2024-12-29 03:59:10|22722.52|22642.52|22721.39|22641.39|22722.52|22642.52|22721.31|22641.31|9
1735444760000|2024-12-29 03:59:20|22721.28|22641.28|22721.7|22641.7|22721.78|22641.78|22721.28|22641.28|10
1735444770000|2024-12-29 03:59:30|22721.73|22641.73|22722.17|22642.17|22722.17|22642.17|22721.73|22641.73|8
1735444780000|2024-12-29 03:59:40|22722.19|22642.19|22722.09|22642.09|22722.33|22642.33|22722.09|22642.09|6
1735444790000|2024-12-29 03:59:50|22722.11|22642.11|22723.39|22643.39|22723.39|22643.39|22722.05|22642.05|9
1735444800000|2024-12-29 04:00:00|22724.14|22644.14|22723.71|22643.71|22724.52|22644.52|22723.71|22643.71|10
1735444810000|2024-12-29 04:00:10|22723.61|22643.61|22724.66|22644.66|22724.89|22644.89|22723.53|22643.53|10
1735444820000|2024-12-29 04:00:20|22724.56|22644.56|22728.23|22648.23|22728.23|22648.23|22724.56|22644.56|10
1735444830000|2024-12-29 04:00:30|22728.31|22648.31|22729.75|22649.75|22729.75|22649.75|22728.31|22648.31|10
1735444840000|2024-12-29 04:00:40|22729.93|22649.93|22729.28|22649.28|22730.26|22650.26|22729.28|22649.28|10
1735444850000|2024-12-29 04:00:50|22729.19|22649.19|22728.5|22648.5|22729.19|22649.19|22728.16|22648.16|8
1735444860000|2024-12-29 04:01:00|22728.48|22648.48|22727.91|22647.91|22728.56|22648.56|22727.91|22647.91|9
1735444870000|2024-12-29 04:01:10|22727.36|22647.36|22726.93|22646.93|22727.36|22647.36|22726.15|22646.15|10
1735444880000|2024-12-29 04:01:20|22726.96|22646.96|22726.11|22646.11|22726.96|22646.96|22726.11|22646.11|9
1735444890000|2024-12-29 04:01:30|22726|22646|22725.2|22645.2|22726|22646|22724.82|22644.82|10
1735444900000|2024-12-29 04:01:40|22724.7|22644.7|22724.04|22644.04|22724.81|22644.81|22724.04|22644.04|10
1735444910000|2024-12-29 04:01:50|22723.98|22643.98|22723.81|22643.81|22723.98|22643.98|22723.56|22643.56|9
1735444920000|2024-12-29 04:02:00|22722.15|22642.15|22721.39|22641.39|22722.15|22642.15|22721.28|22641.28|10
1735444930000|2024-12-29 04:02:10|22721.1|22641.1|22720.2|22640.2|22721.1|22641.1|22720.2|22640.2|9
1735444940000|2024-12-29 04:02:20|22720.14|22640.14|22718.94|22638.94|22720.24|22640.24|22718.94|22638.94|9
1735444950000|2024-12-29 04:02:30|22718.58|22638.58|22718.55|22638.55|22718.79|22638.79|22718.54|22638.54|9
1735444960000|2024-12-29 04:02:40|22718.57|22638.57|22716.89|22636.89|22718.57|22638.57|22716.61|22636.61|10
1735444970000|2024-12-29 04:02:50|22716.91|22636.91|22717.69|22637.69|22717.69|22637.69|22716.87|22636.87|8
1735444980000|2024-12-29 04:03:00|22717.8|22637.8|22715.65|22635.65|22717.8|22637.8|22715.65|22635.65|10
1735444990000|2024-12-29 04:03:10|22715.99|22635.99|22715.97|22635.97|22716.17|22636.17|22715.97|22635.97|9
1735445000000|2024-12-29 04:03:20|22715.98|22635.98|22716.24|22636.24|22716.24|22636.24|22715.47|22635.47|7
1735445010000|2024-12-29 04:03:30|22716.43|22636.43|22716.41|22636.41|22716.43|22636.43|22715.86|22635.86|10
1735445020000|2024-12-29 04:03:40|22716.26|22636.26|22715.06|22635.06|22716.26|22636.26|22714.99|22634.99|10
1735445030000|2024-12-29 04:03:50|22714.95|22634.95|22714.69|22634.69|22715.21|22635.21|22714.69|22634.69|9
1735445040000|2024-12-29 04:04:00|22714.82|22634.82|22714.6|22634.6|22715.09|22635.09|22714.6|22634.6|10
1735445050000|2024-12-29 04:04:10|22714.29|22634.29|22713.86|22633.86|22714.29|22634.29|22713.54|22633.54|10
1735445060000|2024-12-29 04:04:20|22713.77|22633.77|22713.36|22633.36|22713.77|22633.77|22713.36|22633.36|8
1735445070000|2024-12-29 04:04:30|22713.39|22633.39|22712.96|22632.96|22713.52|22633.52|22712.96|22632.96|9
1735445080000|2024-12-29 04:04:40|22712.71|22632.71|22711.53|22631.53|22712.92|22632.92|22711.53|22631.53|10
1735445090000|2024-12-29 04:04:50|22711.51|22631.51|22711.5|22631.5|22711.82|22631.82|22711.5|22631.5|10
1735445100000|2024-12-29 04:05:00|22711.72|22631.72|22711.94|22631.94|22711.94|22631.94|22711.52|22631.52|10
1735445110000|2024-12-29 04:05:10|22712.15|22632.15|22711.93|22631.93|22712.69|22632.69|22711.93|22631.93|10
1735445120000|2024-12-29 04:05:20|22711.96|22631.96|22711.98|22631.98|22712.36|22632.36|22711.88|22631.88|10
1735445130000|2024-12-29 04:05:30|22711.94|22631.94|22711.47|22631.47|22712.01|22632.01|22711.45|22631.45|10
1735445140000|2024-12-29 04:05:40|22711.22|22631.22|22710.22|22630.22|22711.22|22631.22|22710.19|22630.19|10
1735445150000|2024-12-29 04:05:50|22709.7|22629.7|22711.14|22631.14|22711.19|22631.19|22709.7|22629.7|7
1735445160000|2024-12-29 04:06:00|22710.9|22630.9|22709.88|22629.88|22710.9|22630.9|22709.87|22629.87|10
1735445170000|2024-12-29 04:06:10|22710.14|22630.14|22709.8|22629.8|22710.27|22630.27|22709.8|22629.8|9
1735445180000|2024-12-29 04:06:20|22709.93|22629.93|22710.1|22630.1|22710.21|22630.21|22709.93|22629.93|8
1735445190000|2024-12-29 04:06:30|22710.4|22630.4|22708.43|22628.43|22710.87|22630.87|22708.24|22628.24|9
1735445200000|2024-12-29 04:06:40|22708.36|22628.36|22707.61|22627.61|22708.41|22628.41|22707.61|22627.61|9
1735445210000|2024-12-29 04:06:50|22707.56|22627.56|22706.3|22626.3|22707.56|22627.56|22706.13|22626.13|9
1735445220000|2024-12-29 04:07:00|22706.39|22626.39|22705.22|22625.22|22706.43|22626.43|22705.22|22625.22|10
1735445230000|2024-12-29 04:07:10|22705.41|22625.41|22704.9|22624.9|22705.6|22625.6|22704.71|22624.71|10
1735445240000|2024-12-29 04:07:20|22704.11|22624.11|22703.25|22623.25|22704.14|22624.14|22703.25|22623.25|10
1735445250000|2024-12-29 04:07:30|22703.13|22623.13|22703.26|22623.26|22703.26|22623.26|22703.08|22623.08|9
1735445260000|2024-12-29 04:07:40|22703.28|22623.28|22702.68|22622.68|22703.36|22623.36|22702.68|22622.68|8
1735445270000|2024-12-29 04:07:50|22702.78|22622.78|22702.57|22622.57|22702.78|22622.78|22702.52|22622.52|9
1735445280000|2024-12-29 04:08:00|22702.63|22622.63|22702.58|22622.58|22702.91|22622.91|22702.46|22622.46|9
1735445290000|2024-12-29 04:08:10|22702.21|22622.21|22703.06|22623.06|22703.06|22623.06|22702.16|22622.16|10
1735445300000|2024-12-29 04:08:20|22703.12|22623.12|22703.49|22623.49|22703.54|22623.54|22703.12|22623.12|9
1735445310000|2024-12-29 04:08:30|22703.62|22623.62|22704.8|22624.8|22705.1|22625.1|22703.62|22623.62|9
1735445320000|2024-12-29 04:08:40|22705.13|22625.13|22704.86|22624.86|22705.27|22625.27|22704.27|22624.27|9
1735445330000|2024-12-29 04:08:50|22705.5|22625.5|22705.84|22625.84|22705.84|22625.84|22705.14|22625.14|10
1735445340000|2024-12-29 04:09:00|22705.7|22625.7|22706.84|22626.84|22706.84|22626.84|22705.32|22625.32|10
1735445350000|2024-12-29 04:09:10|22706.86|22626.86|22705.53|22625.53|22706.86|22626.86|22705.53|22625.53|10
1735445360000|2024-12-29 04:09:20|22705.41|22625.41|22705.24|22625.24|22705.63|22625.63|22705.24|22625.24|9
1735445370000|2024-12-29 04:09:30|22705.15|22625.15|22705.04|22625.04|22705.64|22625.64|22705.04|22625.04|9
1735445380000|2024-12-29 04:09:40|22704.99|22624.99|22704.08|22624.08|22704.99|22624.99|22704.08|22624.08|10
1735445390000|2024-12-29 04:09:50|22704.35|22624.35|22703.28|22623.28|22704.35|22624.35|22703.28|22623.28|10
1735445400000|2024-12-29 04:10:00|22703.32|22623.32|22702.15|22622.15|22703.36|22623.36|22702.12|22622.12|10
1735445410000|2024-12-29 04:10:10|22702.12|22622.12|22701.42|22621.42|22702.12|22622.12|22701.42|22621.42|8
1735445420000|2024-12-29 04:10:20|22701.7|22621.7|22701.64|22621.64|22701.7|22621.7|22701.56|22621.56|10
1735445430000|2024-12-29 04:10:30|22701.7|22621.7|22702.06|22622.06|22702.09|22622.09|22701.7|22621.7|9
1735445440000|2024-12-29 04:10:40|22702.1|22622.1|22704.22|22624.22|22704.22|22624.22|22702.09|22622.09|10
1735445450000|2024-12-29 04:10:50|22704.23|22624.23|22704.87|22624.87|22704.94|22624.94|22704.17|22624.17|7
1735445460000|2024-12-29 04:11:00|22704.85|22624.85|22705.42|22625.42|22705.45|22625.45|22704.85|22624.85|8
1735445470000|2024-12-29 04:11:10|22705.44|22625.44|22705.14|22625.14|22705.44|22625.44|22705.14|22625.14|8
1735445480000|2024-12-29 04:11:20|22705.11|22625.11|22706.76|22626.76|22706.76|22626.76|22705.11|22625.11|9
1735445490000|2024-12-29 04:11:30|22706.74|22626.74|22708.32|22628.32|22708.39|22628.39|22706.74|22626.74|10
1735445500000|2024-12-29 04:11:40|22708.35|22628.35|22707.77|22627.77|22708.4|22628.4|22707.72|22627.72|10
1735445510000|2024-12-29 04:11:50|22707.71|22627.71|22707.16|22627.16|22707.71|22627.71|22707.16|22627.16|9
1735445520000|2024-12-29 04:12:00|22707.13|22627.13|22707.74|22627.74|22707.74|22627.74|22707.11|22627.11|9
1735445530000|2024-12-29 04:12:10|22707.51|22627.51|22708.53|22628.53|22708.53|22628.53|22707.51|22627.51|10
1735445540000|2024-12-29 04:12:20|22708.59|22628.59|22710|22630|22710.23|22630.23|22708.59|22628.59|10
1735445550000|2024-12-29 04:12:30|22709.88|22629.88|22709.82|22629.82|22709.88|22629.88|22709.53|22629.53|10
1735445560000|2024-12-29 04:12:40|22709.07|22629.07|22709.08|22629.08|22709.13|22629.13|22709.05|22629.05|10
1735445570000|2024-12-29 04:12:50|22709.38|22629.38|22709.77|22629.77|22710.64|22630.64|22709.38|22629.38|8
1735445580000|2024-12-29 04:13:00|22709.73|22629.73|22710.7|22630.7|22710.73|22630.73|22709.73|22629.73|8
1735445590000|2024-12-29 04:13:10|22710.86|22630.86|22711.26|22631.26|22711.32|22631.32|22710.86|22630.86|9
1735445600000|2024-12-29 04:13:20|22711.32|22631.32|22710.59|22630.59|22711.32|22631.32|22710.59|22630.59|10
1735445610000|2024-12-29 04:13:30|22711.37|22631.37|22712.46|22632.46|22712.57|22632.57|22711.37|22631.37|9
1735445620000|2024-12-29 04:13:40|22712.57|22632.57|22712.49|22632.49|22712.59|22632.59|22712.48|22632.48|7
1735445630000|2024-12-29 04:13:50|22712.53|22632.53|22713.08|22633.08|22713.25|22633.25|22712.53|22632.53|6
1735445640000|2024-12-29 04:14:00|22713.32|22633.32|22713.94|22633.94|22713.94|22633.94|22713.32|22633.32|10
1735445650000|2024-12-29 04:14:10|22714.16|22634.16|22714.81|22634.81|22714.81|22634.81|22714.16|22634.16|9
1735445660000|2024-12-29 04:14:20|22714.8|22634.8|22716.63|22636.63|22716.63|22636.63|22714.8|22634.8|9
1735445670000|2024-12-29 04:14:30|22716.78|22636.78|22717.34|22637.34|22717.52|22637.52|22716.78|22636.78|6
1735445680000|2024-12-29 04:14:40|22717.4|22637.4|22717.09|22637.09|22717.48|22637.48|22717.07|22637.07|10
1735445690000|2024-12-29 04:14:50|22717.07|22637.07|22717.3|22637.3|22717.59|22637.59|22716.94|22636.94|6
1735445700000|2024-12-29 04:15:00|22717.16|22637.16|22718.32|22638.32|22724.33|22644.33|22717.16|22637.16|8
1735445710000|2024-12-29 04:15:10|22718.26|22638.26|22717.22|22637.22|22718.26|22638.26|22716.65|22636.65|10
1735445720000|2024-12-29 04:15:20|22717.24|22637.24|22718.07|22638.07|22718.2|22638.2|22717.24|22637.24|9
1735445730000|2024-12-29 04:15:30|22718.18|22638.18|22719.23|22639.23|22719.74|22639.74|22718.18|22638.18|8
1735445740000|2024-12-29 04:15:40|22719.21|22639.21|22720.6|22640.6|22720.6|22640.6|22719.21|22639.21|9
1735445750000|2024-12-29 04:15:50|22720.7|22640.7|22721.47|22641.47|22721.47|22641.47|22720.7|22640.7|10
1735445760000|2024-12-29 04:16:00|22721.49|22641.49|22722.16|22642.16|22722.16|22642.16|22721.48|22641.48|9
1735445770000|2024-12-29 04:16:10|22721.98|22641.98|22721.29|22641.29|22722.03|22642.03|22721.29|22641.29|8
1735445780000|2024-12-29 04:16:20|22721.27|22641.27|22722.46|22642.46|22722.49|22642.49|22721.27|22641.27|10
1735445790000|2024-12-29 04:16:30|22722.47|22642.47|22724.2|22644.2|22724.2|22644.2|22722.15|22642.15|9
1735445800000|2024-12-29 04:16:40|22724.57|22644.57|22722.82|22642.82|22724.6|22644.6|22722.82|22642.82|8
1735445810000|2024-12-29 04:16:50|22722.01|22642.01|22722.78|22642.78|22722.78|22642.78|22722|22642|8
1735445820000|2024-12-29 04:17:00|22723.35|22643.35|22724.72|22644.72|22724.72|22644.72|22723.35|22643.35|9
1735445830000|2024-12-29 04:17:10|22725.61|22645.61|22729.26|22649.26|22729.26|22649.26|22725.61|22645.61|9
1735445840000|2024-12-29 04:17:20|22729.46|22649.46|22729.05|22649.05|22729.49|22649.49|22729.05|22649.05|10
1735445850000|2024-12-29 04:17:30|22728.98|22648.98|22731.76|22651.76|22731.76|22651.76|22728.96|22648.96|10
1735445860000|2024-12-29 04:17:40|22731.75|22651.75|22731.42|22651.42|22732.37|22652.37|22731.42|22651.42|10
1735445870000|2024-12-29 04:17:50|22731.4|22651.4|22741.07|22661.07|22741.2|22661.2|22731.4|22651.4|7
1735445880000|2024-12-29 04:18:00|22741.1|22661.1|22739.32|22659.32|22741.24|22661.24|22739.32|22659.32|10
1735445890000|2024-12-29 04:18:10|22739.2|22659.2|22737.62|22657.62|22739.2|22659.2|22737.62|22657.62|10
1735445900000|2024-12-29 04:18:20|22737.55|22657.55|22736.42|22656.42|22737.55|22657.55|22736.42|22656.42|10
1735445910000|2024-12-29 04:18:30|22736.27|22656.27|22735.35|22655.35|22736.27|22656.27|22735.33|22655.33|10
1735445920000|2024-12-29 04:18:40|22735.31|22655.31|22735.2|22655.2|22735.4|22655.4|22735.2|22655.2|10
1735445930000|2024-12-29 04:18:50|22735.21|22655.21|22734.59|22654.59|22735.28|22655.28|22734.58|22654.58|9
1735445940000|2024-12-29 04:19:00|22734.58|22654.58|22731.64|22651.64|22734.58|22654.58|22731.64|22651.64|10
1735445950000|2024-12-29 04:19:10|22731.33|22651.33|22731.25|22651.25|22731.35|22651.35|22731.06|22651.06|10
1735445960000|2024-12-29 04:19:20|22731.26|22651.26|22726.99|22646.99|22731.26|22651.26|22726.99|22646.99|10
1735445970000|2024-12-29 04:19:30|22726.87|22646.87|22726.49|22646.49|22727.03|22647.03|22726.16|22646.16|10
1735445980000|2024-12-29 04:19:40|22726.65|22646.65|22727.1|22647.1|22727.1|22647.1|22726.65|22646.65|9
1735445990000|2024-12-29 04:19:50|22727.24|22647.24|22727.12|22647.12|22727.32|22647.32|22727.03|22647.03|10
1735446000000|2024-12-29 04:20:00|22720.19|22640.19|22721.22|22641.22|22721.22|22641.22|22719.8|22639.8|9
1735446010000|2024-12-29 04:20:10|22721.16|22641.16|22720.02|22640.02|22721.27|22641.27|22720.02|22640.02|10
1735446020000|2024-12-29 04:20:20|22719.96|22639.96|22720|22640|22720.26|22640.26|22719.96|22639.96|10
1735446030000|2024-12-29 04:20:30|22719.87|22639.87|22719.41|22639.41|22719.92|22639.92|22719.39|22639.39|7
1735446040000|2024-12-29 04:20:40|22719.45|22639.45|22719.56|22639.56|22719.94|22639.94|22719.45|22639.45|10
1735446050000|2024-12-29 04:20:50|22719.57|22639.57|22720.98|22640.98|22721.25|22641.25|22719.54|22639.54|10
1735446060000|2024-12-29 04:21:00|22720.61|22640.61|22718.98|22638.98|22720.61|22640.61|22718.97|22638.97|8
1735446070000|2024-12-29 04:21:10|22719|22639|22717.44|22637.44|22719.01|22639.01|22717.3|22637.3|10
1735446080000|2024-12-29 04:21:20|22717.87|22637.87|22718.58|22638.58|22718.63|22638.63|22717.87|22637.87|9
1735446090000|2024-12-29 04:21:30|22718.61|22638.61|22717.93|22637.93|22718.61|22638.61|22717.91|22637.91|9
1735446100000|2024-12-29 04:21:40|22717.89|22637.89|22717.06|22637.06|22717.89|22637.89|22716.77|22636.77|9
1735446110000|2024-12-29 04:21:50|22717.08|22637.08|22716.23|22636.23|22717.08|22637.08|22716.08|22636.08|8
1735446120000|2024-12-29 04:22:00|22716.2|22636.2|22713.62|22633.62|22716.35|22636.35|22713.62|22633.62|10
1735446130000|2024-12-29 04:22:10|22713.22|22633.22|22709.65|22629.65|22713.22|22633.22|22709.57|22629.57|10
1735446140000|2024-12-29 04:22:20|22709.63|22629.63|22708.8|22628.8|22709.64|22629.64|22708.8|22628.8|10
1735446150000|2024-12-29 04:22:30|22709.18|22629.18|22708.11|22628.11|22709.18|22629.18|22708.11|22628.11|9
1735446160000|2024-12-29 04:22:40|22708.1|22628.1|22709.76|22629.76|22709.76|22629.76|22708.1|22628.1|9
1735446170000|2024-12-29 04:22:50|22710.02|22630.02|22709.49|22629.49|22710.26|22630.26|22709.49|22629.49|9
1735446180000|2024-12-29 04:23:00|22709.65|22629.65|22707.75|22627.75|22709.65|22629.65|22707.73|22627.73|10
1735446190000|2024-12-29 04:23:10|22707.72|22627.72|22707.33|22627.33|22707.72|22627.72|22707.33|22627.33|9
1735446200000|2024-12-29 04:23:20|22707.54|22627.54|22707.62|22627.62|22707.95|22627.95|22707.54|22627.54|10
1735446210000|2024-12-29 04:23:30|22707.58|22627.58|22707.5|22627.5|22707.58|22627.58|22707.5|22627.5|8
1735446220000|2024-12-29 04:23:40|22707.52|22627.52|22707.24|22627.24|22707.54|22627.54|22707.23|22627.23|8
1735446230000|2024-12-29 04:23:50|22707.23|22627.23|22708.17|22628.17|22708.17|22628.17|22707.23|22627.23|9
1735446240000|2024-12-29 04:24:00|22708.08|22628.08|22708.13|22628.13|22708.13|22628.13|22707.67|22627.67|10
1735446250000|2024-12-29 04:24:10|22708.26|22628.26|22708.23|22628.23|22708.29|22628.29|22707.65|22627.65|10
1735446260000|2024-12-29 04:24:20|22708.75|22628.75|22707.8|22627.8|22709.61|22629.61|22707.8|22627.8|10
1735446270000|2024-12-29 04:24:30|22707.73|22627.73|22707.17|22627.17|22707.81|22627.81|22707.15|22627.15|9
1735446280000|2024-12-29 04:24:40|22707.21|22627.21|22707.46|22627.46|22707.61|22627.61|22707.21|22627.21|10
1735446290000|2024-12-29 04:24:50|22707.43|22627.43|22706.57|22626.57|22707.43|22627.43|22706.56|22626.56|9
1735446300000|2024-12-29 04:25:00|22708.48|22628.48|22706.47|22626.47|22708.64|22628.64|22706.47|22626.47|10
1735446310000|2024-12-29 04:25:10|22706.49|22626.49|22706.26|22626.26|22706.69|22626.69|22706.17|22626.17|10
1735446320000|2024-12-29 04:25:20|22706.46|22626.46|22707.51|22627.51|22708.03|22628.03|22706.46|22626.46|10
1735446330000|2024-12-29 04:25:30|22707.25|22627.25|22703.56|22623.56|22707.25|22627.25|22703.56|22623.56|10
1735446340000|2024-12-29 04:25:40|22703.59|22623.59|22703.33|22623.33|22703.59|22623.59|22703.33|22623.33|9
1735446350000|2024-12-29 04:25:50|22703.31|22623.31|22704.03|22624.03|22704.03|22624.03|22703.03|22623.03|10
1735446360000|2024-12-29 04:26:00|22704.09|22624.09|22703.2|22623.2|22704.09|22624.09|22703.03|22623.03|10
1735446370000|2024-12-29 04:26:10|22703.32|22623.32|22703.18|22623.18|22703.35|22623.35|22703.01|22623.01|9
1735446380000|2024-12-29 04:26:20|22702.23|22622.23|22701.31|22621.31|22702.23|22622.23|22700.95|22620.95|7
1735446390000|2024-12-29 04:26:30|22701.45|22621.45|22701.18|22621.18|22701.54|22621.54|22700.95|22620.95|8
1735446400000|2024-12-29 04:26:40|22700.68|22620.68|22698.67|22618.67|22700.68|22620.68|22698.67|22618.67|9
1735446410000|2024-12-29 04:26:50|22698.27|22618.27|22698.08|22618.08|22698.27|22618.27|22697.97|22617.97|10
1735446420000|2024-12-29 04:27:00|22698.1|22618.1|22697.39|22617.39|22698.1|22618.1|22697.33|22617.33|7
1735446430000|2024-12-29 04:27:10|22697.37|22617.37|22696.82|22616.82|22697.44|22617.44|22696.82|22616.82|9
1735446440000|2024-12-29 04:27:20|22697.05|22617.05|22696.83|22616.83|22697.22|22617.22|22696.83|22616.83|8
1735446450000|2024-12-29 04:27:30|22696.88|22616.88|22695.1|22615.1|22697.27|22617.27|22695.09|22615.09|10
1735446460000|2024-12-29 04:27:40|22695.08|22615.08|22693.41|22613.41|22695.08|22615.08|22693.4|22613.4|8
1735446470000|2024-12-29 04:27:50|22693.49|22613.49|22692.02|22612.02|22693.49|22613.49|22692.02|22612.02|9
1735446480000|2024-12-29 04:28:00|22691.89|22611.89|22694.24|22614.24|22694.24|22614.24|22691.89|22611.89|10
1735446490000|2024-12-29 04:28:10|22694.5|22614.5|22695.28|22615.28|22695.29|22615.29|22694.5|22614.5|10
1735446500000|2024-12-29 04:28:20|22695.09|22615.09|22696.24|22616.24|22696.24|22616.24|22695.09|22615.09|10
1735446510000|2024-12-29 04:28:30|22696.26|22616.26|22695.56|22615.56|22696.26|22616.26|22695.56|22615.56|8
1735446520000|2024-12-29 04:28:40|22695.46|22615.46|22695.07|22615.07|22695.46|22615.46|22695.07|22615.07|7
1735446530000|2024-12-29 04:28:50|22695.02|22615.02|22694.21|22614.21|22695.02|22615.02|22694.2|22614.2|8
1735446540000|2024-12-29 04:29:00|22694.31|22614.31|22695.57|22615.57|22695.59|22615.59|22694.31|22614.31|10
1735446550000|2024-12-29 04:29:10|22695.72|22615.72|22695.86|22615.86|22695.87|22615.87|22695.71|22615.71|9
1735446560000|2024-12-29 04:29:20|22696.07|22616.07|22696.29|22616.29|22696.29|22616.29|22696.01|22616.01|9
1735446570000|2024-12-29 04:29:30|22696.09|22616.09|22696.07|22616.07|22696.32|22616.32|22696.05|22616.05|9
1735446580000|2024-12-29 04:29:40|22696.08|22616.08|22696.26|22616.26|22696.26|22616.26|22695.51|22615.51|10
1735446590000|2024-12-29 04:29:50|22696.22|22616.22|22697.6|22617.6|22697.85|22617.85|22696.22|22616.22|10
1735446600000|2024-12-29 04:30:00|22697.87|22617.87|22697.81|22617.81|22698.12|22618.12|22697.36|22617.36|10
1735446610000|2024-12-29 04:30:10|22698.31|22618.31|22696.88|22616.88|22698.54|22618.54|22696.88|22616.88|9
1735446620000|2024-12-29 04:30:20|22696.47|22616.47|22693.97|22613.97|22696.47|22616.47|22693.97|22613.97|10
1735446630000|2024-12-29 04:30:30|22693.92|22613.92|22691.35|22611.35|22693.92|22613.92|22691.35|22611.35|10
1735446640000|2024-12-29 04:30:40|22691.51|22611.51|22691.23|22611.23|22691.83|22611.83|22691.23|22611.23|10
1735446650000|2024-12-29 04:30:50|22691.15|22611.15|22688.26|22608.26|22691.15|22611.15|22687.62|22607.62|9
1735446660000|2024-12-29 04:31:00|22688.49|22608.49|22688.87|22608.87|22688.9|22608.9|22688.49|22608.49|8
1735446670000|2024-12-29 04:31:10|22689.16|22609.16|22690|22610|22690.13|22610.13|22689.16|22609.16|10
1735446680000|2024-12-29 04:31:20|22689.66|22609.66|22687.18|22607.18|22689.66|22609.66|22687.18|22607.18|10
1735446690000|2024-12-29 04:31:30|22687.22|22607.22|22687.74|22607.74|22687.92|22607.92|22687.22|22607.22|10
1735446700000|2024-12-29 04:31:40|22688.06|22608.06|22689.65|22609.65|22689.65|22609.65|22688.06|22608.06|7
1735446710000|2024-12-29 04:31:50|22690.07|22610.07|22689.56|22609.56|22690.19|22610.19|22689.52|22609.52|10
1735446720000|2024-12-29 04:32:00|22689.46|22609.46|22689.94|22609.94|22689.94|22609.94|22689.31|22609.31|10
1735446730000|2024-12-29 04:32:10|22690.07|22610.07|22690.15|22610.15|22690.15|22610.15|22689.72|22609.72|9
1735446740000|2024-12-29 04:32:20|22688.89|22608.89|22688.89|22608.89|22688.93|22608.93|22688.32|22608.32|10
1735446750000|2024-12-29 04:32:30|22688.9|22608.9|22689.62|22609.62|22689.67|22609.67|22688.9|22608.9|10
1735446760000|2024-12-29 04:32:40|22689.6|22609.6|22689.68|22609.68|22689.68|22609.68|22689.47|22609.47|9
1735446770000|2024-12-29 04:32:50|22689.55|22609.55|22689.34|22609.34|22689.75|22609.75|22689.33|22609.33|8
1735446780000|2024-12-29 04:33:00|22689.32|22609.32|22689.35|22609.35|22689.37|22609.37|22689.3|22609.3|7
1735446790000|2024-12-29 04:33:10|22689.4|22609.4|22689.4|22609.4|22689.64|22609.64|22689.14|22609.14|9
1735446800000|2024-12-29 04:33:20|22689.46|22609.46|22690.85|22610.85|22690.85|22610.85|22689.46|22609.46|9
1735446810000|2024-12-29 04:33:30|22690.72|22610.72|22690.85|22610.85|22690.91|22610.91|22690.72|22610.72|10
1735446820000|2024-12-29 04:33:40|22690.88|22610.88|22690.63|22610.63|22690.88|22610.88|22690.44|22610.44|9
1735446830000|2024-12-29 04:33:50|22690.53|22610.53|22689.65|22609.65|22690.53|22610.53|22689.65|22609.65|10
1735446840000|2024-12-29 04:34:00|22689.62|22609.62|22691.52|22611.52|22691.52|22611.52|22689.62|22609.62|8
1735446850000|2024-12-29 04:34:10|22691.55|22611.55|22691.33|22611.33|22691.56|22611.56|22691.03|22611.03|7
1735446860000|2024-12-29 04:34:20|22691.39|22611.39|22691.49|22611.49|22691.54|22611.54|22691.13|22611.13|9
1735446870000|2024-12-29 04:34:30|22691.42|22611.42|22691.26|22611.26|22691.42|22611.42|22691.25|22611.25|10
1735446880000|2024-12-29 04:34:40|22691.23|22611.23|22692|22612|22692|22612|22691.23|22611.23|10
1735446890000|2024-12-29 04:34:50|22692.36|22612.36|22693.02|22613.02|22693.1|22613.1|22692.31|22612.31|10
1735446900000|2024-12-29 04:35:00|22693.01|22613.01|22693.81|22613.81|22693.92|22613.92|22693.01|22613.01|10
1735446910000|2024-12-29 04:35:10|22693.8|22613.8|22694.27|22614.27|22694.27|22614.27|22693.8|22613.8|8
1735446920000|2024-12-29 04:35:20|22694.36|22614.36|22698.22|22618.22|22698.22|22618.22|22694.36|22614.36|10
1735446930000|2024-12-29 04:35:30|22698.47|22618.47|22699.81|22619.81|22699.86|22619.86|22698.47|22618.47|9
1735446940000|2024-12-29 04:35:40|22700|22620|22700.19|22620.19|22700.27|22620.27|22700|22620|7
1735446950000|2024-12-29 04:35:50|22700.22|22620.22|22702.53|22622.53|22702.53|22622.53|22700|22620|9
1735446960000|2024-12-29 04:36:00|22702.95|22622.95|22715.06|22635.06|22715.06|22635.06|22702.95|22622.95|10
1735446970000|2024-12-29 04:36:10|22715.48|22635.48|22716.98|22636.98|22718.37|22638.37|22715.48|22635.48|10
1735446980000|2024-12-29 04:36:20|22716.83|22636.83|22717.52|22637.52|22718.05|22638.05|22716.72|22636.72|10
1735446990000|2024-12-29 04:36:30|22717.41|22637.41|22717.79|22637.79|22718.06|22638.06|22716.72|22636.72|9
1735447000000|2024-12-29 04:36:40|22717.67|22637.67|22717.28|22637.28|22717.67|22637.67|22717.11|22637.11|10
1735447010000|2024-12-29 04:36:50|22717.37|22637.37|22717.85|22637.85|22718.11|22638.11|22717.37|22637.37|10
1735447020000|2024-12-29 04:37:00|22717.32|22637.32|22717.66|22637.66|22717.66|22637.66|22716.91|22636.91|10
1735447030000|2024-12-29 04:37:10|22717.76|22637.76|22711.11|22631.11|22717.86|22637.86|22710.13|22630.13|9
1735447040000|2024-12-29 04:37:20|22711.05|22631.05|22711.23|22631.23|22711.47|22631.47|22711.03|22631.03|8
1735447050000|2024-12-29 04:37:30|22711.19|22631.19|22711.47|22631.47|22711.47|22631.47|22711.06|22631.06|9
1735447060000|2024-12-29 04:37:40|22711.31|22631.31|22709.86|22629.86|22711.33|22631.33|22709.86|22629.86|10
1735447070000|2024-12-29 04:37:50|22709.74|22629.74|22708.93|22628.93|22709.74|22629.74|22708.9|22628.9|8
1735447080000|2024-12-29 04:38:00|22708.81|22628.81|22708.94|22628.94|22709.61|22629.61|22708.81|22628.81|10
1735447090000|2024-12-29 04:38:10|22709.2|22629.2|22708.37|22628.37|22709.24|22629.24|22708.37|22628.37|7
1735447100000|2024-12-29 04:38:20|22708.82|22628.82|22708.6|22628.6|22708.91|22628.91|22708.35|22628.35|10
1735447110000|2024-12-29 04:38:30|22708.53|22628.53|22708.55|22628.55|22708.79|22628.79|22708.37|22628.37|10
1735447120000|2024-12-29 04:38:40|22708.45|22628.45|22708.17|22628.17|22708.45|22628.45|22708.02|22628.02|9
1735447130000|2024-12-29 04:38:50|22708.11|22628.11|22705.27|22625.27|22708.11|22628.11|22705.27|22625.27|10
1735447140000|2024-12-29 04:39:00|22705.13|22625.13|22701.21|22621.21|22705.13|22625.13|22701.21|22621.21|9
1735447150000|2024-12-29 04:39:10|22701.16|22621.16|22699.83|22619.83|22702.03|22622.03|22699.83|22619.83|10
1735447160000|2024-12-29 04:39:20|22700.28|22620.28|22700.47|22620.47|22700.47|22620.47|22700.28|22620.28|7
1735447170000|2024-12-29 04:39:30|22700.66|22620.66|22700.4|22620.4|22700.66|22620.66|22700.4|22620.4|9
1735447180000|2024-12-29 04:39:40|22700.68|22620.68|22699.71|22619.71|22700.68|22620.68|22698.96|22618.96|10
1735447190000|2024-12-29 04:39:50|22699.8|22619.8|22699.04|22619.04|22699.98|22619.98|22699.02|22619.02|10
1735447200000|2024-12-29 04:40:00|22699.34|22619.34|22698.5|22618.5|22699.58|22619.58|22698.06|22618.06|9
1735447210000|2024-12-29 04:40:10|22698.46|22618.46|22699.06|22619.06|22699.34|22619.34|22698.44|22618.44|10
1735447220000|2024-12-29 04:40:20|22698.96|22618.96|22697.87|22617.87|22699.04|22619.04|22697.8|22617.8|9
1735447230000|2024-12-29 04:40:30|22697.98|22617.98|22697.69|22617.69|22698.06|22618.06|22697.63|22617.63|8
1735447240000|2024-12-29 04:40:40|22697.72|22617.72|22698|22618|22698.35|22618.35|22697.72|22617.72|7
1735447250000|2024-12-29 04:40:50|22697.99|22617.99|22698.11|22618.11|22698.21|22618.21|22697.99|22617.99|7
1735447260000|2024-12-29 04:41:00|22698.1|22618.1|22698.44|22618.44|22698.47|22618.47|22698.1|22618.1|9
1735447270000|2024-12-29 04:41:10|22698.46|22618.46|22694.16|22614.16|22698.47|22618.47|22694.16|22614.16|7
1735447280000|2024-12-29 04:41:20|22694.13|22614.13|22694.04|22614.04|22694.15|22614.15|22694.04|22614.04|8
1735447290000|2024-12-29 04:41:30|22694.03|22614.03|22694.13|22614.13|22694.22|22614.22|22693.92|22613.92|7
1735447300000|2024-12-29 04:41:40|22694.15|22614.15|22694.32|22614.32|22694.44|22614.44|22694.15|22614.15|7
1735447310000|2024-12-29 04:41:50|22694.16|22614.16|22693.59|22613.59|22694.16|22614.16|22693.59|22613.59|10
1735447320000|2024-12-29 04:42:00|22693.68|22613.68|22693.99|22613.99|22694|22614|22693.6|22613.6|10
1735447330000|2024-12-29 04:42:10|22693.98|22613.98|22694.2|22614.2|22694.29|22614.29|22693.98|22613.98|9
1735447340000|2024-12-29 04:42:20|22694.3|22614.3|22693.86|22613.86|22694.3|22614.3|22693.76|22613.76|10
1735447350000|2024-12-29 04:42:30|22693.89|22613.89|22693.87|22613.87|22693.89|22613.89|22693.8|22613.8|9
1735447360000|2024-12-29 04:42:40|22693.78|22613.78|22694.4|22614.4|22694.66|22614.66|22693.78|22613.78|7
1735447370000|2024-12-29 04:42:50|22694.37|22614.37|22695.52|22615.52|22695.52|22615.52|22694.35|22614.35|10
1735447380000|2024-12-29 04:43:00|22695.47|22615.47|22694.07|22614.07|22695.59|22615.59|22694.07|22614.07|10
1735447390000|2024-12-29 04:43:10|22694.02|22614.02|22694.34|22614.34|22694.49|22614.49|22693.93|22613.93|9
1735447400000|2024-12-29 04:43:20|22694.56|22614.56|22695.74|22615.74|22695.74|22615.74|22694.56|22614.56|10
1735447410000|2024-12-29 04:43:30|22695.57|22615.57|22697.39|22617.39|22697.49|22617.49|22695.57|22615.57|10
1735447420000|2024-12-29 04:43:40|22697.68|22617.68|22705.9|22625.9|22705.9|22625.9|22697.54|22617.54|5
1735447430000|2024-12-29 04:43:50|22705.92|22625.92|22705.87|22625.87|22706.63|22626.63|22705.87|22625.87|10
1735447440000|2024-12-29 04:44:00|22706.01|22626.01|22699.09|22619.09|22706.01|22626.01|22698.77|22618.77|9
1735447450000|2024-12-29 04:44:10|22699.34|22619.34|22699.48|22619.48|22699.48|22619.48|22699.18|22619.18|10
1735447460000|2024-12-29 04:44:20|22699.5|22619.5|22699.71|22619.71|22700.08|22620.08|22699.5|22619.5|10
1735447470000|2024-12-29 04:44:30|22699.72|22619.72|22700.85|22620.85|22701.44|22621.44|22699.72|22619.72|10
1735447480000|2024-12-29 04:44:40|22700.8|22620.8|22700.2|22620.2|22700.8|22620.8|22700.17|22620.17|9
1735447490000|2024-12-29 04:44:50|22699.86|22619.86|22701.1|22621.1|22701.1|22621.1|22699.86|22619.86|8
1735447500000|2024-12-29 04:45:00|22701.05|22621.05|22696.39|22616.39|22701.07|22621.07|22696.39|22616.39|10
1735447510000|2024-12-29 04:45:10|22696.4|22616.4|22697.73|22617.73|22697.73|22617.73|22696.4|22616.4|8
1735447520000|2024-12-29 04:45:20|22697.88|22617.88|22698.72|22618.72|22698.99|22618.99|22697.88|22617.88|10
1735447530000|2024-12-29 04:45:30|22698.75|22618.75|22697.36|22617.36|22699.08|22619.08|22697.36|22617.36|10
1735447540000|2024-12-29 04:45:40|22697.29|22617.29|22697.06|22617.06|22697.66|22617.66|22697.06|22617.06|9
1735447550000|2024-12-29 04:45:50|22697.43|22617.43|22697.95|22617.95|22697.95|22617.95|22697.4|22617.4|10
1735447560000|2024-12-29 04:46:00|22698.33|22618.33|22697.57|22617.57|22698.7|22618.7|22697.34|22617.34|10
1735447570000|2024-12-29 04:46:10|22697.26|22617.26|22696.93|22616.93|22697.55|22617.55|22696.9|22616.9|10
1735447580000|2024-12-29 04:46:20|22696.89|22616.89|22698.33|22618.33|22698.33|22618.33|22696.84|22616.84|9
1735447590000|2024-12-29 04:46:30|22698.32|22618.32|22699.07|22619.07|22699.07|22619.07|22698.32|22618.32|8
1735447600000|2024-12-29 04:46:40|22699.05|22619.05|22699.7|22619.7|22699.96|22619.96|22699.04|22619.04|9
1735447610000|2024-12-29 04:46:50|22699.67|22619.67|22698.67|22618.67|22699.67|22619.67|22698.66|22618.66|10
1735447620000|2024-12-29 04:47:00|22698.68|22618.68|22698.11|22618.11|22698.68|22618.68|22698.04|22618.04|10
1735447630000|2024-12-29 04:47:10|22698.17|22618.17|22695.83|22615.83|22698.34|22618.34|22695.83|22615.83|9
1735447640000|2024-12-29 04:47:20|22695.79|22615.79|22693.99|22613.99|22695.79|22615.79|22693.6|22613.6|10
1735447650000|2024-12-29 04:47:30|22693.82|22613.82|22693.18|22613.18|22693.82|22613.82|22693.06|22613.06|8
1735447660000|2024-12-29 04:47:40|22693.19|22613.19|22692.83|22612.83|22693.2|22613.2|22692.65|22612.65|9
1735447670000|2024-12-29 04:47:50|22692.91|22612.91|22691.93|22611.93|22693.12|22613.12|22691.93|22611.93|10
1735447680000|2024-12-29 04:48:00|22691.95|22611.95|22691.14|22611.14|22691.95|22611.95|22690.87|22610.87|9
1735447690000|2024-12-29 04:48:10|22691.09|22611.09|22689.88|22609.88|22691.09|22611.09|22689.88|22609.88|9
1735447700000|2024-12-29 04:48:20|22689.68|22609.68|22690.16|22610.16|22690.25|22610.25|22689.59|22609.59|9
1735447710000|2024-12-29 04:48:30|22690.31|22610.31|22690.62|22610.62|22690.62|22610.62|22690.27|22610.27|9
1735447720000|2024-12-29 04:48:40|22690.68|22610.68|22690.26|22610.26|22690.72|22610.72|22690.2|22610.2|9
1735447730000|2024-12-29 04:48:50|22690.07|22610.07|22689.58|22609.58|22690.07|22610.07|22689.3|22609.3|9
1735447740000|2024-12-29 04:49:00|22689.45|22609.45|22687.36|22607.36|22689.45|22609.45|22687.36|22607.36|8
1735447750000|2024-12-29 04:49:10|22683.67|22603.67|22683.74|22603.74|22684.25|22604.25|22683.65|22603.65|9
1735447760000|2024-12-29 04:49:20|22683.8|22603.8|22686.26|22606.26|22686.26|22606.26|22683.8|22603.8|10
1735447770000|2024-12-29 04:49:30|22686.52|22606.52|22688.62|22608.62|22688.62|22608.62|22686.52|22606.52|10
1735447780000|2024-12-29 04:49:40|22688.88|22608.88|22690.62|22610.62|22690.62|22610.62|22688.88|22608.88|10
1735447790000|2024-12-29 04:49:50|22690.78|22610.78|22693.62|22613.62|22693.62|22613.62|22690.76|22610.76|10
1735447800000|2024-12-29 04:50:00|22693.78|22613.78|22694.49|22614.49|22694.54|22614.54|22693.73|22613.73|9
1735447810000|2024-12-29 04:50:10|22694.26|22614.26|22693.38|22613.38|22694.26|22614.26|22692.96|22612.96|10
1735447820000|2024-12-29 04:50:20|22693.34|22613.34|22692.46|22612.46|22693.43|22613.43|22692.46|22612.46|10
1735447830000|2024-12-29 04:50:30|22692.47|22612.47|22693.41|22613.41|22693.41|22613.41|22692.47|22612.47|10
1735447840000|2024-12-29 04:50:40|22693.22|22613.22|22693.8|22613.8|22693.8|22613.8|22692.99|22612.99|8
1735447850000|2024-12-29 04:50:50|22693.83|22613.83|22698.26|22618.26|22698.92|22618.92|22693.83|22613.83|10
1735447860000|2024-12-29 04:51:00|22698.96|22618.96|22698.87|22618.87|22699.14|22619.14|22698.87|22618.87|9
1735447870000|2024-12-29 04:51:10|22698.86|22618.86|22698.83|22618.83|22699.37|22619.37|22698.83|22618.83|8
1735447880000|2024-12-29 04:51:20|22698.92|22618.92|22696.64|22616.64|22698.97|22618.97|22696.64|22616.64|10
1735447890000|2024-12-29 04:51:30|22696.74|22616.74|22697.12|22617.12|22697.12|22617.12|22696.27|22616.27|9
1735447900000|2024-12-29 04:51:40|22697.11|22617.11|22697.4|22617.4|22697.44|22617.44|22697.01|22617.01|9
1735447910000|2024-12-29 04:51:50|22697.54|22617.54|22697.57|22617.57|22697.57|22617.57|22697.38|22617.38|8
1735447920000|2024-12-29 04:52:00|22697.58|22617.58|22707.25|22627.25|22707.61|22627.61|22697.28|22617.28|9
1735447930000|2024-12-29 04:52:10|22707.11|22627.11|22707.69|22627.69|22707.69|22627.69|22706.9|22626.9|10
1735447940000|2024-12-29 04:52:20|22707.75|22627.75|22709.45|22629.45|22709.45|22629.45|22707.75|22627.75|8
1735447950000|2024-12-29 04:52:30|22709.47|22629.47|22708.79|22628.79|22709.47|22629.47|22708.6|22628.6|8
1735447960000|2024-12-29 04:52:40|22708.67|22628.67|22708.3|22628.3|22708.69|22628.69|22708.3|22628.3|8
1735447970000|2024-12-29 04:52:50|22708.31|22628.31|22707.46|22627.46|22708.31|22628.31|22707.46|22627.46|7
1735447980000|2024-12-29 04:53:00|22708.2|22628.2|22709.27|22629.27|22709.31|22629.31|22708.2|22628.2|10
1735447990000|2024-12-29 04:53:10|22708.91|22628.91|22707.99|22627.99|22708.91|22628.91|22707.89|22627.89|8
1735448000000|2024-12-29 04:53:20|22707.92|22627.92|22708.15|22628.15|22708.15|22628.15|22707.92|22627.92|8
1735448010000|2024-12-29 04:53:30|22708.17|22628.17|22708.24|22628.24|22708.55|22628.55|22708.1|22628.1|8
1735448020000|2024-12-29 04:53:40|22708.46|22628.46|22708.49|22628.49|22708.59|22628.59|22708.37|22628.37|8
1735448030000|2024-12-29 04:53:50|22708.64|22628.64|22708.49|22628.49|22708.64|22628.64|22708.44|22628.44|9
1735448040000|2024-12-29 04:54:00|22708.28|22628.28|22701.39|22621.39|22708.74|22628.74|22701.39|22621.39|8
1735448050000|2024-12-29 04:54:10|22701.29|22621.29|22701.41|22621.41|22701.46|22621.46|22701.28|22621.28|8
1735448060000|2024-12-29 04:54:20|22701.44|22621.44|22702.11|22622.11|22702.11|22622.11|22701.06|22621.06|9
1735448070000|2024-12-29 04:54:30|22702.38|22622.38|22703.08|22623.08|22703.12|22623.12|22702.33|22622.33|10
1735448080000|2024-12-29 04:54:40|22703.01|22623.01|22699.34|22619.34|22703.52|22623.52|22699.34|22619.34|10
1735448090000|2024-12-29 04:54:50|22697.75|22617.75|22694.89|22614.89|22697.75|22617.75|22694.75|22614.75|10
1735448100000|2024-12-29 04:55:00|22694.93|22614.93|22696.18|22616.18|22696.18|22616.18|22694.6|22614.6|10
1735448110000|2024-12-29 04:55:10|22696.3|22616.3|22695.61|22615.61|22696.3|22616.3|22695.52|22615.52|10
1735448120000|2024-12-29 04:55:20|22695.62|22615.62|22694.09|22614.09|22695.62|22615.62|22693.87|22613.87|9
1735448130000|2024-12-29 04:55:30|22694.22|22614.22|22693.77|22613.77|22694.44|22614.44|22693.77|22613.77|10
1735448140000|2024-12-29 04:55:40|22694.01|22614.01|22692.88|22612.88|22694.01|22614.01|22692.88|22612.88|10
1735448150000|2024-12-29 04:55:50|22692.84|22612.84|22694.12|22614.12|22694.4|22614.4|22692.84|22612.84|10
1735448160000|2024-12-29 04:56:00|22695.05|22615.05|22695.48|22615.48|22695.75|22615.75|22695.05|22615.05|9
1735448170000|2024-12-29 04:56:10|22695.07|22615.07|22694.88|22614.88|22695.07|22615.07|22694.78|22614.78|10
1735448180000|2024-12-29 04:56:20|22695.1|22615.1|22694.88|22614.88|22695.15|22615.15|22694.88|22614.88|10
1735448190000|2024-12-29 04:56:30|22694.9|22614.9|22694.6|22614.6|22694.91|22614.91|22694.6|22614.6|5
1735448200000|2024-12-29 04:56:40|22694.59|22614.59|22693.33|22613.33|22694.59|22614.59|22693.03|22613.03|9
1735448210000|2024-12-29 04:56:50|22693.35|22613.35|22694|22614|22694|22614|22693.14|22613.14|9
1735448220000|2024-12-29 04:57:00|22693.86|22613.86|22694.1|22614.1|22694.11|22614.11|22693.82|22613.82|10
1735448230000|2024-12-29 04:57:10|22694.16|22614.16|22692.8|22612.8|22694.16|22614.16|22692.8|22612.8|9
1735448240000|2024-12-29 04:57:20|22692.97|22612.97|22692.89|22612.89|22692.97|22612.97|22692.29|22612.29|9
1735448250000|2024-12-29 04:57:30|22693.14|22613.14|22693.04|22613.04|22693.14|22613.14|22692.92|22612.92|10
1735448260000|2024-12-29 04:57:40|22692.99|22612.99|22691.12|22611.12|22692.99|22612.99|22691.12|22611.12|10
1735448270000|2024-12-29 04:57:50|22691.04|22611.04|22690.74|22610.74|22691.06|22611.06|22690.74|22610.74|9
1735448280000|2024-12-29 04:58:00|22691|22611|22691.25|22611.25|22691.25|22611.25|22690.71|22610.71|7
1735448290000|2024-12-29 04:58:10|22691.24|22611.24|22691.57|22611.57|22691.57|22611.57|22691.04|22611.04|10
1735448300000|2024-12-29 04:58:20|22691.58|22611.58|22691.59|22611.59|22691.59|22611.59|22691.52|22611.52|6
1735448310000|2024-12-29 04:58:30|22691.44|22611.44|22691.15|22611.15|22691.44|22611.44|22690.93|22610.93|10
1735448320000|2024-12-29 04:58:40|22691.21|22611.21|22691.22|22611.22|22691.26|22611.26|22691.08|22611.08|9
1735448330000|2024-12-29 04:58:50|22691.17|22611.17|22691.26|22611.26|22691.54|22611.54|22691.16|22611.16|7
1735448340000|2024-12-29 04:59:00|22691.45|22611.45|22691.44|22611.44|22691.53|22611.53|22691.44|22611.44|8
1735448350000|2024-12-29 04:59:10|22690.45|22610.45|22689.76|22609.76|22690.45|22610.45|22689.6|22609.6|9
1735448360000|2024-12-29 04:59:20|22689.81|22609.81|22690.6|22610.6|22690.6|22610.6|22689.81|22609.81|10
1735448370000|2024-12-29 04:59:30|22690.63|22610.63|22689.05|22609.05|22690.9|22610.9|22688.89|22608.89|9
1735448380000|2024-12-29 04:59:40|22689.06|22609.06|22689.76|22609.76|22690.39|22610.39|22689.06|22609.06|9
1735448390000|2024-12-29 04:59:50|22689.8|22609.8|22698.04|22618.04|22698.04|22618.04|22689.75|22609.75|9
1735448400000|2024-12-29 05:00:00|22698.06|22618.06|22701.18|22621.18|22701.18|22621.18|22698|22618|9
1735448410000|2024-12-29 05:00:10|22701.39|22621.39|22702.25|22622.25|22702.25|22622.25|22701.39|22621.39|10
1735448420000|2024-12-29 05:00:20|22702.13|22622.13|22703.13|22623.13|22703.13|22623.13|22701.91|22621.91|10
1735448430000|2024-12-29 05:00:30|22703.36|22623.36|22705.09|22625.09|22705.11|22625.11|22703.36|22623.36|10
1735448440000|2024-12-29 05:00:40|22705.03|22625.03|22704.86|22624.86|22705.1|22625.1|22704.86|22624.86|8
1735448450000|2024-12-29 05:00:50|22704.64|22624.64|22704.04|22624.04|22704.64|22624.64|22703.41|22623.41|10
1735448460000|2024-12-29 05:01:00|22703.81|22623.81|22697.3|22617.3|22704.19|22624.19|22697.3|22617.3|9
1735448470000|2024-12-29 05:01:10|22697.2|22617.2|22697.57|22617.57|22697.68|22617.68|22697.06|22617.06|9
1735448480000|2024-12-29 05:01:20|22697.54|22617.54|22696.94|22616.94|22697.75|22617.75|22696.85|22616.85|8
1735448490000|2024-12-29 05:01:30|22697.14|22617.14|22697.87|22617.87|22697.9|22617.9|22697.14|22617.14|9
1735448500000|2024-12-29 05:01:40|22697.86|22617.86|22698.18|22618.18|22698.44|22618.44|22697.47|22617.47|9
1735448510000|2024-12-29 05:01:50|22698.57|22618.57|22697.7|22617.7|22698.62|22618.62|22697.6|22617.6|10
1735448520000|2024-12-29 05:02:00|22697.69|22617.69|22698.87|22618.87|22698.87|22618.87|22697.69|22617.69|10
1735448530000|2024-12-29 05:02:10|22699.01|22619.01|22700.22|22620.22|22700.22|22620.22|22699.01|22619.01|10
1735448540000|2024-12-29 05:02:20|22700.31|22620.31|22701.9|22621.9|22701.9|22621.9|22700.31|22620.31|8
1735448550000|2024-12-29 05:02:30|22701.88|22621.88|22701.88|22621.88|22702.45|22622.45|22701.77|22621.77|10
1735448560000|2024-12-29 05:02:40|22701.94|22621.94|22701.03|22621.03|22701.94|22621.94|22701.03|22621.03|9
1735448570000|2024-12-29 05:02:50|22700.96|22620.96|22699.34|22619.34|22700.97|22620.97|22699.34|22619.34|9
1735448580000|2024-12-29 05:03:00|22699.33|22619.33|22698.25|22618.25|22699.34|22619.34|22698.14|22618.14|10
1735448590000|2024-12-29 05:03:10|22698.23|22618.23|22698.42|22618.42|22698.44|22618.44|22698.23|22618.23|10
1735448600000|2024-12-29 05:03:20|22698.43|22618.43|22697.26|22617.26|22698.43|22618.43|22697.22|22617.22|10
1735448610000|2024-12-29 05:03:30|22697.25|22617.25|22696.17|22616.17|22697.3|22617.3|22696.17|22616.17|9
1735448620000|2024-12-29 05:03:40|22696.14|22616.14|22696.03|22616.03|22696.14|22616.14|22696|22616|6
1735448630000|2024-12-29 05:03:50|22695.89|22615.89|22695.16|22615.16|22695.89|22615.89|22695.09|22615.09|7
1735448640000|2024-12-29 05:04:00|22695.17|22615.17|22694.52|22614.52|22695.17|22615.17|22694.52|22614.52|6
1735448650000|2024-12-29 05:04:10|22694.46|22614.46|22693.78|22613.78|22694.46|22614.46|22693.71|22613.71|8
1735448660000|2024-12-29 05:04:20|22693.76|22613.76|22693.51|22613.51|22693.76|22613.76|22693.51|22613.51|6
1735448670000|2024-12-29 05:04:30|22693.92|22613.92|22695.19|22615.19|22695.19|22615.19|22693.89|22613.89|10
1735448680000|2024-12-29 05:04:40|22695.21|22615.21|22694.42|22614.42|22695.22|22615.22|22694.42|22614.42|6
1735448690000|2024-12-29 05:04:50|22694.33|22614.33|22694.56|22614.56|22694.56|22614.56|22694.33|22614.33|9
1735448700000|2024-12-29 05:05:00|22694.5|22614.5|22694.35|22614.35|22694.5|22614.5|22694.35|22614.35|9
1735448710000|2024-12-29 05:05:10|22693.1|22613.1|22692.09|22612.09|22693.1|22613.1|22692.05|22612.05|10
1735448720000|2024-12-29 05:05:20|22691.85|22611.85|22690.74|22610.74|22691.85|22611.85|22690.74|22610.74|8
1735448730000|2024-12-29 05:05:30|22690.73|22610.73|22696.74|22616.74|22697.12|22617.12|22690.53|22610.53|9
1735448740000|2024-12-29 05:05:40|22696.69|22616.69|22694.44|22614.44|22696.69|22616.69|22694.44|22614.44|10
1735448750000|2024-12-29 05:05:50|22693.99|22613.99|22690.44|22610.44|22693.99|22613.99|22690.44|22610.44|10
1735448760000|2024-12-29 05:06:00|22690.46|22610.46|22689.36|22609.36|22690.46|22610.46|22689.36|22609.36|9
1735448770000|2024-12-29 05:06:10|22689.3|22609.3|22686.69|22606.69|22689.3|22609.3|22686.69|22606.69|10
1735448780000|2024-12-29 05:06:20|22686.92|22606.92|22687.44|22607.44|22687.44|22607.44|22686.79|22606.79|9
1735448790000|2024-12-29 05:06:30|22687.52|22607.52|22686.96|22606.96|22687.73|22607.73|22686.02|22606.02|9
1735448800000|2024-12-29 05:06:40|22687.02|22607.02|22689.3|22609.3|22689.3|22609.3|22687.02|22607.02|10
1735448810000|2024-12-29 05:06:50|22689.53|22609.53|22689.11|22609.11|22689.54|22609.54|22688.89|22608.89|10
1735448820000|2024-12-29 05:07:00|22689.15|22609.15|22690.99|22610.99|22691|22611|22689.15|22609.15|10
1735448830000|2024-12-29 05:07:10|22691.03|22611.03|22691.13|22611.13|22691.43|22611.43|22690.82|22610.82|10
1735448840000|2024-12-29 05:07:20|22691.02|22611.02|22690.05|22610.05|22691.02|22611.02|22690.05|22610.05|10
1735448850000|2024-12-29 05:07:30|22689.89|22609.89|22690.24|22610.24|22690.26|22610.26|22689.82|22609.82|10
1735448860000|2024-12-29 05:07:40|22689.97|22609.97|22689.07|22609.07|22689.97|22609.97|22689.07|22609.07|9
1735448870000|2024-12-29 05:07:50|22689.55|22609.55|22687.56|22607.56|22689.55|22609.55|22687.56|22607.56|8
1735448880000|2024-12-29 05:08:00|22687.51|22607.51|22686.73|22606.73|22687.51|22607.51|22686.73|22606.73|9
1735448890000|2024-12-29 05:08:10|22686.71|22606.71|22686.9|22606.9|22686.92|22606.92|22686.46|22606.46|9
1735448900000|2024-12-29 05:08:20|22686.85|22606.85|22687.47|22607.47|22687.62|22607.62|22686.85|22606.85|9
1735448910000|2024-12-29 05:08:30|22687.63|22607.63|22687.98|22607.98|22688|22608|22687.63|22607.63|9
1735448920000|2024-12-29 05:08:40|22688.03|22608.03|22688.08|22608.08|22688.08|22608.08|22687.88|22607.88|8
1735448930000|2024-12-29 05:08:50|22688.15|22608.15|22689.54|22609.54|22689.54|22609.54|22688.15|22608.15|9
1735448940000|2024-12-29 05:09:00|22689.61|22609.61|22690.58|22610.58|22690.58|22610.58|22689.3|22609.3|10
1735448950000|2024-12-29 05:09:10|22690.42|22610.42|22692.09|22612.09|22692.09|22612.09|22690.38|22610.38|10
1735448960000|2024-12-29 05:09:20|22692.11|22612.11|22693.13|22613.13|22693.49|22613.49|22692.11|22612.11|10
1735448970000|2024-12-29 05:09:30|22693.09|22613.09|22693.32|22613.32|22693.33|22613.33|22693.09|22613.09|8
1735448980000|2024-12-29 05:09:40|22693.35|22613.35|22692.89|22612.89|22693.5|22613.5|22692.89|22612.89|8
1735448990000|2024-12-29 05:09:50|22692.61|22612.61|22692.87|22612.87|22692.87|22612.87|22692.24|22612.24|10
1735449000000|2024-12-29 05:10:00|22692.89|22612.89|22692.47|22612.47|22692.96|22612.96|22692.47|22612.47|10
1735449010000|2024-12-29 05:10:10|22692.37|22612.37|22691.86|22611.86|22692.37|22612.37|22691.86|22611.86|8
1735449020000|2024-12-29 05:10:20|22691.87|22611.87|22690.32|22610.32|22691.87|22611.87|22690.32|22610.32|9
1735449030000|2024-12-29 05:10:30|22690.06|22610.06|22689.18|22609.18|22690.06|22610.06|22689.11|22609.11|10
1735449040000|2024-12-29 05:10:40|22689.47|22609.47|22690.94|22610.94|22690.94|22610.94|22689.47|22609.47|10
1735449050000|2024-12-29 05:10:50|22691.06|22611.06|22691.08|22611.08|22691.3|22611.3|22691.06|22611.06|10
1735449060000|2024-12-29 05:11:00|22690.96|22610.96|22691|22611|22691.29|22611.29|22690.85|22610.85|10
1735449070000|2024-12-29 05:11:10|22691.01|22611.01|22690.57|22610.57|22691.04|22611.04|22690.08|22610.08|10
1735449080000|2024-12-29 05:11:20|22690.71|22610.71|22690.91|22610.91|22691.37|22611.37|22690.71|22610.71|10
1735449090000|2024-12-29 05:11:30|22690.79|22610.79|22690.73|22610.73|22690.79|22610.79|22690.61|22610.61|8
1735449100000|2024-12-29 05:11:40|22690.5|22610.5|22689.78|22609.78|22690.62|22610.62|22689.49|22609.49|10
1735449110000|2024-12-29 05:11:50|22689.93|22609.93|22689.84|22609.84|22689.93|22609.93|22689.62|22609.62|8
1735449120000|2024-12-29 05:12:00|22689.69|22609.69|22684.2|22604.2|22689.69|22609.69|22681.61|22601.61|10
1735449130000|2024-12-29 05:12:10|22684.66|22604.66|22687.4|22607.4|22688.06|22608.06|22684.66|22604.66|10
1735449140000|2024-12-29 05:12:20|22687.35|22607.35|22686.24|22606.24|22687.35|22607.35|22686.24|22606.24|8
1735449150000|2024-12-29 05:12:30|22686.25|22606.25|22686.25|22606.25|22686.42|22606.42|22686.24|22606.24|7
1735449160000|2024-12-29 05:12:40|22686.41|22606.41|22686.58|22606.58|22686.6|22606.6|22686.33|22606.33|9
1735449170000|2024-12-29 05:12:50|22686.41|22606.41|22685.81|22605.81|22686.41|22606.41|22685.81|22605.81|9
1735449180000|2024-12-29 05:13:00|22685.73|22605.73|22686.28|22606.28|22686.28|22606.28|22685.66|22605.66|8
1735449190000|2024-12-29 05:13:10|22686.22|22606.22|22686.34|22606.34|22686.34|22606.34|22685.78|22605.78|9
1735449200000|2024-12-29 05:13:20|22686.35|22606.35|22686.54|22606.54|22686.65|22606.65|22686.19|22606.19|10
1735449210000|2024-12-29 05:13:30|22686.61|22606.61|22686.35|22606.35|22686.61|22606.61|22686.29|22606.29|9
1735449220000|2024-12-29 05:13:40|22686.43|22606.43|22686.35|22606.35|22686.75|22606.75|22686.35|22606.35|10
1735449230000|2024-12-29 05:13:50|22686.73|22606.73|22686.85|22606.85|22687.09|22607.09|22686.69|22606.69|10
1735449240000|2024-12-29 05:14:00|22686.63|22606.63|22686.45|22606.45|22686.63|22606.63|22686.44|22606.44|7
1735449250000|2024-12-29 05:14:10|22686.46|22606.46|22686.37|22606.37|22686.49|22606.49|22686.37|22606.37|8
1735449260000|2024-12-29 05:14:20|22686.09|22606.09|22686.34|22606.34|22686.34|22606.34|22685.81|22605.81|9
1735449270000|2024-12-29 05:14:30|22686.27|22606.27|22686.08|22606.08|22686.27|22606.27|22685.22|22605.22|9
1735449280000|2024-12-29 05:14:40|22686.09|22606.09|22685.48|22605.48|22686.1|22606.1|22685.44|22605.44|9
1735449290000|2024-12-29 05:14:50|22685.47|22605.47|22684.93|22604.93|22685.47|22605.47|22684.91|22604.91|6
1735449300000|2024-12-29 05:15:00|22685|22605|22684.18|22604.18|22685.04|22605.04|22684.18|22604.18|10
1735449310000|2024-12-29 05:15:10|22683.98|22603.98|22691.91|22611.91|22692.11|22612.11|22683.52|22603.52|10
1735449320000|2024-12-29 05:15:20|22691.87|22611.87|22691.52|22611.52|22692.19|22612.19|22691.52|22611.52|10
1735449330000|2024-12-29 05:15:30|22691.5|22611.5|22691.54|22611.54|22691.57|22611.57|22691.5|22611.5|9
1735449340000|2024-12-29 05:15:40|22691.52|22611.52|22691.43|22611.43|22691.52|22611.52|22691.12|22611.12|10
1735449350000|2024-12-29 05:15:50|22691.4|22611.4|22683.89|22603.89|22691.76|22611.76|22683.62|22603.62|10
1735449360000|2024-12-29 05:16:00|22684.04|22604.04|22686.22|22606.22|22686.52|22606.52|22684.04|22604.04|10
1735449370000|2024-12-29 05:16:10|22686.21|22606.21|22685.5|22605.5|22686.21|22606.21|22685.03|22605.03|8
1735449380000|2024-12-29 05:16:20|22685.53|22605.53|22689.97|22609.97|22689.97|22609.97|22685.53|22605.53|10
1735449390000|2024-12-29 05:16:30|22690.15|22610.15|22690.93|22610.93|22690.93|22610.93|22690.15|22610.15|8
1735449400000|2024-12-29 05:16:40|22690.81|22610.81|22690.58|22610.58|22690.81|22610.81|22690.48|22610.48|8
1735449410000|2024-12-29 05:16:50|22690.57|22610.57|22691.12|22611.12|22691.12|22611.12|22690.57|22610.57|9
1735449420000|2024-12-29 05:17:00|22691.14|22611.14|22691.19|22611.19|22691.19|22611.19|22690.97|22610.97|10
1735449430000|2024-12-29 05:17:10|22691.4|22611.4|22691.28|22611.28|22691.54|22611.54|22691.28|22611.28|5
1735449440000|2024-12-29 05:17:20|22691.22|22611.22|22694.75|22614.75|22694.75|22614.75|22691.22|22611.22|10
1735449450000|2024-12-29 05:17:30|22694.99|22614.99|22705.39|22625.39|22705.43|22625.43|22694.99|22614.99|8
1735449460000|2024-12-29 05:17:40|22705.37|22625.37|22705.55|22625.55|22705.76|22625.76|22705.37|22625.37|10
1735449470000|2024-12-29 05:17:50|22705.7|22625.7|22705.83|22625.83|22706.69|22626.69|22705.7|22625.7|9
1735449480000|2024-12-29 05:18:00|22706.06|22626.06|22704.96|22624.96|22706.17|22626.17|22704.96|22624.96|10
1735449490000|2024-12-29 05:18:10|22704.82|22624.82|22697.6|22617.6|22705.15|22625.15|22697.6|22617.6|10
1735449500000|2024-12-29 05:18:20|22697.77|22617.77|22698.93|22618.93|22698.93|22618.93|22697.77|22617.77|9
1735449510000|2024-12-29 05:18:30|22699.12|22619.12|22705.72|22625.72|22705.72|22625.72|22699.12|22619.12|10
1735449520000|2024-12-29 05:18:40|22705.8|22625.8|22702.96|22622.96|22706.09|22626.09|22701.92|22621.92|10
1735449530000|2024-12-29 05:18:50|22702.98|22622.98|22702.88|22622.88|22703.6|22623.6|22702.74|22622.74|10
1735449540000|2024-12-29 05:19:00|22702.8|22622.8|22702.11|22622.11|22702.8|22622.8|22701.42|22621.42|10
1735449550000|2024-12-29 05:19:10|22701.31|22621.31|22702.49|22622.49|22702.49|22622.49|22701.3|22621.3|10
1735449560000|2024-12-29 05:19:20|22702.76|22622.76|22703.78|22623.78|22703.86|22623.86|22702.62|22622.62|10
1735449570000|2024-12-29 05:19:30|22703.85|22623.85|22715.8|22635.8|22715.8|22635.8|22703.85|22623.85|9
1735449580000|2024-12-29 05:19:40|22715.99|22635.99|22715.22|22635.22|22716.45|22636.45|22715.22|22635.22|10
1735449590000|2024-12-29 05:19:50|22715.33|22635.33|22711.88|22631.88|22715.33|22635.33|22711.88|22631.88|10
1735449600000|2024-12-29 05:20:00|22711.9|22631.9|22702.49|22622.49|22711.98|22631.98|22702.45|22622.45|8
1735449610000|2024-12-29 05:20:10|22702.04|22622.04|22701.24|22621.24|22702.04|22622.04|22701.19|22621.19|10
1735449620000|2024-12-29 05:20:20|22701.28|22621.28|22701.88|22621.88|22701.88|22621.88|22701.05|22621.05|10
1735449630000|2024-12-29 05:20:30|22701.44|22621.44|22701.93|22621.93|22701.93|22621.93|22701.23|22621.23|9
1735449640000|2024-12-29 05:20:40|22701.87|22621.87|22701.28|22621.28|22701.92|22621.92|22701.22|22621.22|10
1735449650000|2024-12-29 05:20:50|22701.22|22621.22|22702.82|22622.82|22702.86|22622.86|22701.22|22621.22|10
1735449660000|2024-12-29 05:21:00|22702.79|22622.79|22703.07|22623.07|22703.07|22623.07|22702.33|22622.33|10
1735449670000|2024-12-29 05:21:10|22703.09|22623.09|22703.64|22623.64|22703.64|22623.64|22703.06|22623.06|9
1735449680000|2024-12-29 05:21:20|22703.66|22623.66|22703.7|22623.7|22703.71|22623.71|22703.61|22623.61|6
1735449690000|2024-12-29 05:21:30|22703.71|22623.71|22703.91|22623.91|22704.28|22624.28|22703.71|22623.71|8
1735449700000|2024-12-29 05:21:40|22704.02|22624.02|22703.91|22623.91|22704.05|22624.05|22703.75|22623.75|7
1735449710000|2024-12-29 05:21:50|22703.77|22623.77|22702.65|22622.65|22703.77|22623.77|22702.65|22622.65|9
1735449720000|2024-12-29 05:22:00|22702.85|22622.85|22702.82|22622.82|22703.14|22623.14|22702.8|22622.8|9
1735449730000|2024-12-29 05:22:10|22702.62|22622.62|22711.25|22631.25|22711.58|22631.58|22702.5|22622.5|10
1735449740000|2024-12-29 05:22:20|22711.63|22631.63|22712.13|22632.13|22712.14|22632.14|22711.63|22631.63|9
1735449750000|2024-12-29 05:22:30|22712.19|22632.19|22710.72|22630.72|22712.2|22632.2|22710.72|22630.72|9
1735449760000|2024-12-29 05:22:40|22710.75|22630.75|22709.93|22629.93|22710.88|22630.88|22709.88|22629.88|8
1735449770000|2024-12-29 05:22:50|22709.95|22629.95|22710.16|22630.16|22710.16|22630.16|22709.94|22629.94|8
1735449780000|2024-12-29 05:23:00|22710.42|22630.42|22710.27|22630.27|22710.48|22630.48|22710.27|22630.27|10
1735449790000|2024-12-29 05:23:10|22710.46|22630.46|22697.29|22617.29|22710.47|22630.47|22697.29|22617.29|10
1735449800000|2024-12-29 05:23:20|22697.38|22617.38|22697.87|22617.87|22698|22618|22697.38|22617.38|9
1735449810000|2024-12-29 05:23:30|22697.93|22617.93|22698.23|22618.23|22698.23|22618.23|22697.89|22617.89|9
1735449820000|2024-12-29 05:23:40|22698.22|22618.22|22700.96|22620.96|22700.99|22620.99|22698.22|22618.22|9
1735449830000|2024-12-29 05:23:50|22701.01|22621.01|22700.92|22620.92|22701.14|22621.14|22700.72|22620.72|10
1735449840000|2024-12-29 05:24:00|22701.13|22621.13|22700.96|22620.96|22701.3|22621.3|22700.96|22620.96|10
1735449850000|2024-12-29 05:24:10|22701.04|22621.04|22700.44|22620.44|22701.04|22621.04|22700.44|22620.44|10
1735449860000|2024-12-29 05:24:20|22700.45|22620.45|22700.48|22620.48|22700.79|22620.79|22700.45|22620.45|9
1735449870000|2024-12-29 05:24:30|22700.49|22620.49|22702.08|22622.08|22702.08|22622.08|22700.49|22620.49|10
1735449880000|2024-12-29 05:24:40|22702.12|22622.12|22704.2|22624.2|22704.2|22624.2|22702.12|22622.12|9
1735449890000|2024-12-29 05:24:50|22704.25|22624.25|22703|22623|22704.26|22624.26|22703|22623|10
1735449900000|2024-12-29 05:25:00|22702.9|22622.9|22702.53|22622.53|22702.9|22622.9|22702.26|22622.26|10
1735449910000|2024-12-29 05:25:10|22702.52|22622.52|22704.38|22624.38|22704.38|22624.38|22702.52|22622.52|10
1735449920000|2024-12-29 05:25:20|22704.21|22624.21|22704.81|22624.81|22704.86|22624.86|22704.21|22624.21|9
1735449930000|2024-12-29 05:25:30|22704.79|22624.79|22705.86|22625.86|22705.86|22625.86|22704.79|22624.79|9
1735449940000|2024-12-29 05:25:40|22706.07|22626.07|22714.16|22634.16|22714.44|22634.44|22706.07|22626.07|9
1735449950000|2024-12-29 05:25:50|22714.25|22634.25|22717.41|22637.41|22718.12|22638.12|22714.25|22634.25|9
1735449960000|2024-12-29 05:26:00|22717.45|22637.45|22717.45|22637.45|22717.47|22637.47|22717.41|22637.41|7
1735449970000|2024-12-29 05:26:10|22718.39|22638.39|22718.11|22638.11|22718.57|22638.57|22718.07|22638.07|9
1735449980000|2024-12-29 05:26:20|22718.13|22638.13|22718.36|22638.36|22718.38|22638.38|22718.11|22638.11|9
1735449990000|2024-12-29 05:26:30|22718.49|22638.49|22718.61|22638.61|22718.61|22638.61|22718.49|22638.49|7
1735450000000|2024-12-29 05:26:40|22718.59|22638.59|22718.45|22638.45|22718.59|22638.59|22718.44|22638.44|10
1735450010000|2024-12-29 05:26:50|22718.03|22638.03|22717.55|22637.55|22718.03|22638.03|22717.54|22637.54|10
1735450020000|2024-12-29 05:27:00|22717.57|22637.57|22717.23|22637.23|22717.57|22637.57|22717|22637|8
1735450030000|2024-12-29 05:27:10|22717.18|22637.18|22716.6|22636.6|22717.18|22637.18|22716.6|22636.6|8
1735450040000|2024-12-29 05:27:20|22716.11|22636.11|22716.51|22636.51|22716.55|22636.55|22715.77|22635.77|9
1735450050000|2024-12-29 05:27:30|22716.56|22636.56|22715.67|22635.67|22716.57|22636.57|22715.66|22635.66|8
1735450060000|2024-12-29 05:27:40|22715.7|22635.7|22714.68|22634.68|22716.26|22636.26|22714.66|22634.66|10
1735450070000|2024-12-29 05:27:50|22714.66|22634.66|22714.75|22634.75|22714.84|22634.84|22714.41|22634.41|8
1735450080000|2024-12-29 05:28:00|22714.73|22634.73|22713.54|22633.54|22714.73|22634.73|22713.54|22633.54|8
1735450090000|2024-12-29 05:28:10|22713.48|22633.48|22713.56|22633.56|22713.71|22633.71|22713.48|22633.48|6
1735450100000|2024-12-29 05:28:20|22713.6|22633.6|22713.6|22633.6|22713.94|22633.94|22713.52|22633.52|10
1735450110000|2024-12-29 05:28:30|22713.59|22633.59|22713.16|22633.16|22713.6|22633.6|22713.16|22633.16|10
1735450120000|2024-12-29 05:28:40|22713.12|22633.12|22713.64|22633.64|22713.64|22633.64|22713.07|22633.07|8
1735450130000|2024-12-29 05:28:50|22713.77|22633.77|22714.47|22634.47|22714.58|22634.58|22713.77|22633.77|9
1735450140000|2024-12-29 05:29:00|22714.54|22634.54|22714.55|22634.55|22714.61|22634.61|22714.54|22634.54|8
1735450150000|2024-12-29 05:29:10|22714.56|22634.56|22714.51|22634.51|22714.56|22634.56|22714.46|22634.46|8
1735450160000|2024-12-29 05:29:20|22714.5|22634.5|22712.77|22632.77|22714.75|22634.75|22712.73|22632.73|8
1735450170000|2024-12-29 05:29:30|22712.23|22632.23|22712.33|22632.33|22712.36|22632.36|22712.23|22632.23|7
1735450180000|2024-12-29 05:29:40|22712.32|22632.32|22713.39|22633.39|22713.46|22633.46|22712.32|22632.32|10
1735450190000|2024-12-29 05:29:50|22713.42|22633.42|22714.3|22634.3|22714.4|22634.4|22713.42|22633.42|9
1735450200000|2024-12-29 05:30:00|22714.35|22634.35|22713.8|22633.8|22714.41|22634.41|22713.8|22633.8|9
1735450210000|2024-12-29 05:30:10|22713.9|22633.9|22714.44|22634.44|22714.49|22634.49|22713.9|22633.9|9
1735450220000|2024-12-29 05:30:20|22714.88|22634.88|22712.98|22632.98|22715.01|22635.01|22712.98|22632.98|10
1735450230000|2024-12-29 05:30:30|22712.88|22632.88|22712.87|22632.87|22713.34|22633.34|22712.77|22632.77|9
1735450240000|2024-12-29 05:30:40|22712.76|22632.76|22701.05|22621.05|22712.76|22632.76|22700.64|22620.64|10
1735450250000|2024-12-29 05:30:50|22701.22|22621.22|22700.05|22620.05|22701.41|22621.41|22700.05|22620.05|8
1735450260000|2024-12-29 05:31:00|22700.22|22620.22|22700.57|22620.57|22700.57|22620.57|22700.22|22620.22|10
1735450270000|2024-12-29 05:31:10|22700.6|22620.6|22700.14|22620.14|22700.72|22620.72|22700.07|22620.07|9
1735450280000|2024-12-29 05:31:20|22700.04|22620.04|22701|22621|22703.18|22623.18|22700.04|22620.04|9
1735450290000|2024-12-29 05:31:30|22700.58|22620.58|22698.33|22618.33|22700.58|22620.58|22698.33|22618.33|10
1735450300000|2024-12-29 05:31:40|22698.28|22618.28|22697.29|22617.29|22698.59|22618.59|22697.26|22617.26|10
1735450310000|2024-12-29 05:31:50|22697.3|22617.3|22695.74|22615.74|22697.43|22617.43|22695.74|22615.74|9
1735450320000|2024-12-29 05:32:00|22695.62|22615.62|22695.63|22615.63|22695.76|22615.76|22695.49|22615.49|9
1735450330000|2024-12-29 05:32:10|22695.11|22615.11|22694.29|22614.29|22695.11|22615.11|22694.23|22614.23|10
1735450340000|2024-12-29 05:32:20|22694.28|22614.28|22694.02|22614.02|22694.28|22614.28|22693.8|22613.8|10
1735450350000|2024-12-29 05:32:30|22694.01|22614.01|22693.25|22613.25|22694.01|22614.01|22693.22|22613.22|8
1735450360000|2024-12-29 05:32:40|22692.89|22612.89|22693.19|22613.19|22693.2|22613.2|22692.63|22612.63|8
1735450370000|2024-12-29 05:32:50|22693.2|22613.2|22693.7|22613.7|22693.72|22613.72|22693.2|22613.2|10
1735450380000|2024-12-29 05:33:00|22693.69|22613.69|22696|22616|22696.02|22616.02|22693.69|22613.69|10
1735450390000|2024-12-29 05:33:10|22696.01|22616.01|22697.8|22617.8|22697.8|22617.8|22696.01|22616.01|9
1735450400000|2024-12-29 05:33:20|22697.54|22617.54|22698.88|22618.88|22698.88|22618.88|22697.48|22617.48|8
1735450410000|2024-12-29 05:33:30|22700.17|22620.17|22700.82|22620.82|22700.82|22620.82|22700.17|22620.17|10
1735450420000|2024-12-29 05:33:40|22700.93|22620.93|22700.87|22620.87|22700.94|22620.94|22700.66|22620.66|10
1735450430000|2024-12-29 05:33:50|22700.85|22620.85|22700.25|22620.25|22700.96|22620.96|22700.25|22620.25|9
1735450440000|2024-12-29 05:34:00|22700.48|22620.48|22701.53|22621.53|22701.53|22621.53|22700.47|22620.47|9
1735450450000|2024-12-29 05:34:10|22701.48|22621.48|22701.3|22621.3|22708.27|22628.27|22701.23|22621.23|10
1735450460000|2024-12-29 05:34:20|22701.21|22621.21|22705.63|22625.63|22706.17|22626.17|22701.21|22621.21|10
1735450470000|2024-12-29 05:34:30|22706.61|22626.61|22710.76|22630.76|22710.76|22630.76|22706.26|22626.26|9
1735450480000|2024-12-29 05:34:40|22710.83|22630.83|22711.13|22631.13|22711.84|22631.84|22710.83|22630.83|9
1735450490000|2024-12-29 05:34:50|22711.11|22631.11|22709.26|22629.26|22711.15|22631.15|22709.26|22629.26|9
1735450500000|2024-12-29 05:35:00|22709.13|22629.13|22716.38|22636.38|22716.87|22636.87|22709.13|22629.13|9
1735450510000|2024-12-29 05:35:10|22709.92|22629.92|22709.5|22629.5|22709.92|22629.92|22709.09|22629.09|10
1735450520000|2024-12-29 05:35:20|22709.67|22629.67|22709.78|22629.78|22709.78|22629.78|22708.59|22628.59|9
1735450530000|2024-12-29 05:35:30|22709.92|22629.92|22709.84|22629.84|22710.1|22630.1|22709.84|22629.84|10
1735450540000|2024-12-29 05:35:40|22710.07|22630.07|22710.9|22630.9|22710.9|22630.9|22709.5|22629.5|10
1735450550000|2024-12-29 05:35:50|22710.95|22630.95|22716.58|22636.58|22717.86|22637.86|22710.95|22630.95|10
1735450560000|2024-12-29 05:36:00|22716.21|22636.21|22713.48|22633.48|22716.81|22636.81|22713.48|22633.48|9
1735450570000|2024-12-29 05:36:10|22713.45|22633.45|22714.3|22634.3|22714.3|22634.3|22713.45|22633.45|10
1735450580000|2024-12-29 05:36:20|22714.18|22634.18|22715.51|22635.51|22716.05|22636.05|22714.18|22634.18|10
1735450590000|2024-12-29 05:36:30|22715.55|22635.55|22718.47|22638.47|22718.94|22638.94|22715.55|22635.55|10
1735450600000|2024-12-29 05:36:40|22718.4|22638.4|22708.89|22628.89|22718.55|22638.55|22708.89|22628.89|10
1735450610000|2024-12-29 05:36:50|22708.63|22628.63|22710.77|22630.77|22710.77|22630.77|22708.63|22628.63|8
1735450620000|2024-12-29 05:37:00|22710.78|22630.78|22710.46|22630.46|22710.82|22630.82|22710.14|22630.14|10
1735450630000|2024-12-29 05:37:10|22710.45|22630.45|22712.6|22632.6|22712.6|22632.6|22710.42|22630.42|9
1735450640000|2024-12-29 05:37:20|22712.49|22632.49|22713.14|22633.14|22713.14|22633.14|22712.16|22632.16|10
1735450650000|2024-12-29 05:37:30|22712.62|22632.62|22713.62|22633.62|22713.62|22633.62|22712.38|22632.38|9
1735450660000|2024-12-29 05:37:40|22714.08|22634.08|22713.44|22633.44|22714.42|22634.42|22713.44|22633.44|10
1735450670000|2024-12-29 05:37:50|22713.63|22633.63|22713.32|22633.32|22713.63|22633.63|22713.05|22633.05|10
1735450680000|2024-12-29 05:38:00|22713.97|22633.97|22714.51|22634.51|22714.51|22634.51|22713.97|22633.97|10
1735450690000|2024-12-29 05:38:10|22714.56|22634.56|22717.02|22637.02|22717.02|22637.02|22714.56|22634.56|10
1735450700000|2024-12-29 05:38:20|22717.09|22637.09|22717.88|22637.88|22717.88|22637.88|22717.09|22637.09|7
1735450710000|2024-12-29 05:38:30|22717.79|22637.79|22717.39|22637.39|22717.79|22637.79|22717.39|22637.39|8
1735450720000|2024-12-29 05:38:40|22717.41|22637.41|22716.99|22636.99|22717.45|22637.45|22716.99|22636.99|9
1735450730000|2024-12-29 05:38:50|22716.43|22636.43|22716.93|22636.93|22717.33|22637.33|22716.43|22636.43|7
1735450740000|2024-12-29 05:39:00|22716.92|22636.92|22717.28|22637.28|22717.3|22637.3|22716.87|22636.87|9
1735450750000|2024-12-29 05:39:10|22717.17|22637.17|22717.28|22637.28|22717.35|22637.35|22717.11|22637.11|10
1735450760000|2024-12-29 05:39:20|22717.31|22637.31|22718.98|22638.98|22719|22639|22717.28|22637.28|9
1735450770000|2024-12-29 05:39:30|22718.96|22638.96|22717.71|22637.71|22718.96|22638.96|22717.55|22637.55|9
1735450780000|2024-12-29 05:39:40|22717.4|22637.4|22717.36|22637.36|22717.43|22637.43|22717.32|22637.32|10
1735450790000|2024-12-29 05:39:50|22717.4|22637.4|22717.06|22637.06|22717.47|22637.47|22717.06|22637.06|9
1735450800000|2024-12-29 05:40:00|22716.68|22636.68|22716.02|22636.02|22716.69|22636.69|22716.02|22636.02|8
1735450810000|2024-12-29 05:40:10|22716.22|22636.22|22716.06|22636.06|22716.35|22636.35|22715.84|22635.84|9
1735450820000|2024-12-29 05:40:20|22716.03|22636.03|22715.4|22635.4|22716.24|22636.24|22715.4|22635.4|9
1735450830000|2024-12-29 05:40:30|22714.82|22634.82|22714.44|22634.44|22714.82|22634.82|22714.3|22634.3|9
1735450840000|2024-12-29 05:40:40|22714.1|22634.1|22708.8|22628.8|22714.16|22634.16|22708.8|22628.8|9
1735450850000|2024-12-29 05:40:50|22708.76|22628.76|22708.13|22628.13|22708.93|22628.93|22708.07|22628.07|10
1735450860000|2024-12-29 05:41:00|22708.34|22628.34|22709.12|22629.12|22709.23|22629.23|22708.34|22628.34|8
1735450870000|2024-12-29 05:41:10|22709.36|22629.36|22709.63|22629.63|22709.73|22629.73|22709.36|22629.36|10
1735450880000|2024-12-29 05:41:20|22709.71|22629.71|22709.29|22629.29|22709.77|22629.77|22709.16|22629.16|8
1735450890000|2024-12-29 05:41:30|22709.4|22629.4|22709.51|22629.51|22709.64|22629.64|22709.4|22629.4|10
1735450900000|2024-12-29 05:41:40|22709.5|22629.5|22710.12|22630.12|22710.12|22630.12|22709.5|22629.5|9
1735450910000|2024-12-29 05:41:50|22710.1|22630.1|22709.85|22629.85|22710.11|22630.11|22709.85|22629.85|7
1735450920000|2024-12-29 05:42:00|22709.93|22629.93|22708.16|22628.16|22709.93|22629.93|22708.16|22628.16|10
1735450930000|2024-12-29 05:42:10|22708.11|22628.11|22708.58|22628.58|22708.58|22628.58|22708.04|22628.04|10
1735450940000|2024-12-29 05:42:20|22708.61|22628.61|22710.62|22630.62|22710.62|22630.62|22708.61|22628.61|9
1735450950000|2024-12-29 05:42:30|22710.7|22630.7|22710.34|22630.34|22710.7|22630.7|22710.34|22630.34|9
1735450960000|2024-12-29 05:42:40|22710.43|22630.43|22709.55|22629.55|22710.46|22630.46|22709.54|22629.54|9
1735450970000|2024-12-29 05:42:50|22709.37|22629.37|22707.27|22627.27|22709.37|22629.37|22707.27|22627.27|10
1735450980000|2024-12-29 05:43:00|22707.23|22627.23|22706.81|22626.81|22707.43|22627.43|22706.67|22626.67|10
1735450990000|2024-12-29 05:43:10|22706.86|22626.86|22706.71|22626.71|22706.86|22626.86|22706.23|22626.23|10
1735451000000|2024-12-29 05:43:20|22706.89|22626.89|22706.2|22626.2|22706.89|22626.89|22706.14|22626.14|9
1735451010000|2024-12-29 05:43:30|22706.16|22626.16|22705.35|22625.35|22706.16|22626.16|22705.35|22625.35|7
1735451020000|2024-12-29 05:43:40|22705.66|22625.66|22706.19|22626.19|22706.27|22626.27|22705.66|22625.66|10
1735451030000|2024-12-29 05:43:50|22706.22|22626.22|22706.62|22626.62|22706.82|22626.82|22706|22626|9
1735451040000|2024-12-29 05:44:00|22706.81|22626.81|22706.98|22626.98|22706.98|22626.98|22706.81|22626.81|9
1735451050000|2024-12-29 05:44:10|22707.03|22627.03|22706.53|22626.53|22707.03|22627.03|22706.31|22626.31|8
1735451060000|2024-12-29 05:44:20|22706.27|22626.27|22706.27|22626.27|22706.45|22626.45|22706.27|22626.27|10
1735451070000|2024-12-29 05:44:30|22706.23|22626.23|22705.79|22625.79|22706.24|22626.24|22705.79|22625.79|8
1735451080000|2024-12-29 05:44:40|22705.75|22625.75|22703.38|22623.38|22705.75|22625.75|22703.38|22623.38|10
1735451090000|2024-12-29 05:44:50|22703.37|22623.37|22708.1|22628.1|22708.1|22628.1|22703.27|22623.27|7
1735451100000|2024-12-29 05:45:00|22708.12|22628.12|22707.34|22627.34|22708.12|22628.12|22707.19|22627.19|10
1735451110000|2024-12-29 05:45:10|22707.3|22627.3|22706.8|22626.8|22707.3|22627.3|22706.8|22626.8|9
1735451120000|2024-12-29 05:45:20|22706.49|22626.49|22705.99|22625.99|22706.49|22626.49|22705.69|22625.69|10
1735451130000|2024-12-29 05:45:30|22705.25|22625.25|22705.73|22625.73|22705.73|22625.73|22704.26|22624.26|9
1735451140000|2024-12-29 05:45:40|22705.12|22625.12|22705.1|22625.1|22705.15|22625.15|22704.99|22624.99|7
1735451150000|2024-12-29 05:45:50|22705.02|22625.02|22705.61|22625.61|22705.69|22625.69|22699.56|22619.56|10
1735451160000|2024-12-29 05:46:00|22705.66|22625.66|22705.72|22625.72|22705.72|22625.72|22705.59|22625.59|9
1735451170000|2024-12-29 05:46:10|22705.36|22625.36|22706.52|22626.52|22706.52|22626.52|22705.36|22625.36|9
1735451180000|2024-12-29 05:46:20|22706.54|22626.54|22706.85|22626.85|22706.85|22626.85|22706.46|22626.46|7
1735451190000|2024-12-29 05:46:30|22707.07|22627.07|22707.13|22627.13|22707.31|22627.31|22707.07|22627.07|10
1735451200000|2024-12-29 05:46:40|22707.14|22627.14|22706.53|22626.53|22707.18|22627.18|22706.46|22626.46|10
1735451210000|2024-12-29 05:46:50|22706.47|22626.47|22708.95|22628.95|22708.95|22628.95|22706.47|22626.47|10
1735451220000|2024-12-29 05:47:00|22709.9|22629.9|22709.12|22629.12|22709.9|22629.9|22706.96|22626.96|10
1735451230000|2024-12-29 05:47:10|22709.22|22629.22|22708.93|22628.93|22709.44|22629.44|22708.93|22628.93|9
1735451240000|2024-12-29 05:47:20|22708.7|22628.7|22708.46|22628.46|22708.93|22628.93|22708.46|22628.46|10
1735451250000|2024-12-29 05:47:30|22708.51|22628.51|22708.91|22628.91|22709.8|22629.8|22708.51|22628.51|9
1735451260000|2024-12-29 05:47:40|22708.55|22628.55|22710.13|22630.13|22710.43|22630.43|22708.55|22628.55|9
1735451270000|2024-12-29 05:47:50|22709.47|22629.47|22707.35|22627.35|22709.57|22629.57|22707.07|22627.07|9
1735451280000|2024-12-29 05:48:00|22707.28|22627.28|22707.27|22627.27|22707.39|22627.39|22707.13|22627.13|8
1735451290000|2024-12-29 05:48:10|22707.22|22627.22|22707.19|22627.19|22707.24|22627.24|22707.14|22627.14|8
1735451300000|2024-12-29 05:48:20|22707.31|22627.31|22706.69|22626.69|22707.33|22627.33|22706.46|22626.46|10
1735451310000|2024-12-29 05:48:30|22706.75|22626.75|22707.2|22627.2|22707.22|22627.22|22706.75|22626.75|8
1735451320000|2024-12-29 05:48:40|22707.02|22627.02|22706.59|22626.59|22707.15|22627.15|22706.39|22626.39|10
1735451330000|2024-12-29 05:48:50|22706.66|22626.66|22706.7|22626.7|22706.7|22626.7|22706.42|22626.42|10
1735451340000|2024-12-29 05:49:00|22706.72|22626.72|22705.73|22625.73|22706.72|22626.72|22705.73|22625.73|8
1735451350000|2024-12-29 05:49:10|22705.69|22625.69|22704.51|22624.51|22705.69|22625.69|22704.51|22624.51|10
1735451360000|2024-12-29 05:49:20|22704.45|22624.45|22704.63|22624.63|22704.77|22624.77|22704.15|22624.15|10
1735451370000|2024-12-29 05:49:30|22704.42|22624.42|22703.27|22623.27|22704.42|22624.42|22703.27|22623.27|9
1735451380000|2024-12-29 05:49:40|22703.24|22623.24|22699.63|22619.63|22703.56|22623.56|22699.2|22619.2|10
1735451390000|2024-12-29 05:49:50|22699.46|22619.46|22699.33|22619.33|22699.52|22619.52|22699.33|22619.33|8
1735451400000|2024-12-29 05:50:00|22697.26|22617.26|22696.17|22616.17|22697.26|22617.26|22696.09|22616.09|9
1735451410000|2024-12-29 05:50:10|22696.39|22616.39|22696.31|22616.31|22696.46|22616.46|22696.25|22616.25|8
1735451420000|2024-12-29 05:50:20|22695.44|22615.44|22699.48|22619.48|22699.48|22619.48|22695.25|22615.25|9
1735451430000|2024-12-29 05:50:30|22699.84|22619.84|22707.39|22627.39|22707.39|22627.39|22699.45|22619.45|8
1735451440000|2024-12-29 05:50:40|22707.01|22627.01|22706.99|22626.99|22707.65|22627.65|22706.99|22626.99|8
1735451450000|2024-12-29 05:50:50|22707.07|22627.07|22708.89|22628.89|22708.89|22628.89|22707.07|22627.07|9
1735451460000|2024-12-29 05:51:00|22708.84|22628.84|22709.04|22629.04|22709.04|22629.04|22708.84|22628.84|10
1735451470000|2024-12-29 05:51:10|22709.18|22629.18|22709.1|22629.1|22709.35|22629.35|22709.02|22629.02|9
1735451480000|2024-12-29 05:51:20|22708.98|22628.98|22709.42|22629.42|22709.42|22629.42|22708.77|22628.77|10
1735451490000|2024-12-29 05:51:30|22709.69|22629.69|22710.15|22630.15|22710.28|22630.28|22709.69|22629.69|10
1735451500000|2024-12-29 05:51:40|22709.64|22629.64|22709.99|22629.99|22709.99|22629.99|22709.63|22629.63|9
1735451510000|2024-12-29 05:51:50|22710.07|22630.07|22709.85|22629.85|22710.24|22630.24|22709.85|22629.85|7
1735451520000|2024-12-29 05:52:00|22709.87|22629.87|22710.83|22630.83|22710.83|22630.83|22709.87|22629.87|9
1735451530000|2024-12-29 05:52:10|22711.08|22631.08|22710.46|22630.46|22711.08|22631.08|22710.46|22630.46|9
1735451540000|2024-12-29 05:52:20|22709.98|22629.98|22711.3|22631.3|22711.3|22631.3|22709.98|22629.98|9
1735451550000|2024-12-29 05:52:30|22711.33|22631.33|22711.45|22631.45|22711.48|22631.48|22711.33|22631.33|9
1735451560000|2024-12-29 05:52:40|22711.46|22631.46|22711.85|22631.85|22711.86|22631.86|22711.46|22631.46|10
1735451570000|2024-12-29 05:52:50|22712.14|22632.14|22712.56|22632.56|22712.6|22632.6|22712.14|22632.14|8
1735451580000|2024-12-29 05:53:00|22712.57|22632.57|22712.95|22632.95|22713.12|22633.12|22712.56|22632.56|8
1735451590000|2024-12-29 05:53:10|22712.88|22632.88|22712.4|22632.4|22712.88|22632.88|22712.35|22632.35|9
1735451600000|2024-12-29 05:53:20|22712.43|22632.43|22712.72|22632.72|22712.77|22632.77|22712.43|22632.43|9
1735451610000|2024-12-29 05:53:30|22712.68|22632.68|22712.64|22632.64|22712.79|22632.79|22712.64|22632.64|7
1735451620000|2024-12-29 05:53:40|22712.69|22632.69|22712.51|22632.51|22712.73|22632.73|22712.38|22632.38|10
1735451630000|2024-12-29 05:53:50|22712.54|22632.54|22712.91|22632.91|22712.91|22632.91|22712.54|22632.54|10
1735451640000|2024-12-29 05:54:00|22712.89|22632.89|22712.93|22632.93|22712.93|22632.93|22712.8|22632.8|9
1735451650000|2024-12-29 05:54:10|22712.94|22632.94|22712.68|22632.68|22712.96|22632.96|22712.6|22632.6|9
1735451660000|2024-12-29 05:54:20|22712.59|22632.59|22713.11|22633.11|22713.14|22633.14|22712.57|22632.57|10
1735451670000|2024-12-29 05:54:30|22713.08|22633.08|22713.18|22633.18|22713.18|22633.18|22713.07|22633.07|7
1735451680000|2024-12-29 05:54:40|22713.27|22633.27|22713.22|22633.22|22713.32|22633.32|22713.16|22633.16|9
1735451690000|2024-12-29 05:54:50|22712.96|22632.96|22712.97|22632.97|22712.98|22632.98|22712.87|22632.87|7
1735451700000|2024-12-29 05:55:00|22713.57|22633.57|22713.9|22633.9|22714.31|22634.31|22713.57|22633.57|10
1735451710000|2024-12-29 05:55:10|22713.92|22633.92|22712.66|22632.66|22713.92|22633.92|22712.63|22632.63|10
1735451720000|2024-12-29 05:55:20|22712.64|22632.64|22713.2|22633.2|22713.2|22633.2|22712.64|22632.64|9
1735451730000|2024-12-29 05:55:30|22713.19|22633.19|22713.02|22633.02|22713.19|22633.19|22712.98|22632.98|9
1735451740000|2024-12-29 05:55:40|22713.06|22633.06|22712.95|22632.95|22713.08|22633.08|22712.86|22632.86|10
1735451750000|2024-12-29 05:55:50|22713.25|22633.25|22713.37|22633.37|22713.9|22633.9|22713.25|22633.25|8
1735451760000|2024-12-29 05:56:00|22713.35|22633.35|22713.39|22633.39|22713.39|22633.39|22712.87|22632.87|10
1735451770000|2024-12-29 05:56:10|22713.46|22633.46|22713.85|22633.85|22713.94|22633.94|22713.46|22633.46|10
1735451780000|2024-12-29 05:56:20|22713.8|22633.8|22712.46|22632.46|22713.8|22633.8|22712.46|22632.46|10
1735451790000|2024-12-29 05:56:30|22712.44|22632.44|22712.66|22632.66|22712.66|22632.66|22712.29|22632.29|10
1735451800000|2024-12-29 05:56:40|22712.68|22632.68|22712.01|22632.01|22712.68|22632.68|22712|22632|8
1735451810000|2024-12-29 05:56:50|22711.98|22631.98|22712.55|22632.55|22712.57|22632.57|22711.93|22631.93|8
1735451820000|2024-12-29 05:57:00|22712.5|22632.5|22713.12|22633.12|22713.29|22633.29|22712.5|22632.5|9
1735451830000|2024-12-29 05:57:10|22713.08|22633.08|22714.2|22634.2|22714.2|22634.2|22713.08|22633.08|9
1735451840000|2024-12-29 05:57:20|22714.32|22634.32|22715.26|22635.26|22715.26|22635.26|22714.31|22634.31|7
1735451850000|2024-12-29 05:57:30|22715.56|22635.56|22715.75|22635.75|22715.76|22635.76|22715.56|22635.56|10
1735451860000|2024-12-29 05:57:40|22715.74|22635.74|22715.01|22635.01|22715.76|22635.76|22715.01|22635.01|7
1735451870000|2024-12-29 05:57:50|22714.91|22634.91|22715.58|22635.58|22715.58|22635.58|22714.91|22634.91|10
1735451880000|2024-12-29 05:58:00|22715.82|22635.82|22715.93|22635.93|22716.16|22636.16|22715.82|22635.82|10
1735451890000|2024-12-29 05:58:10|22715.86|22635.86|22714.67|22634.67|22715.86|22635.86|22714.57|22634.57|10
1735451900000|2024-12-29 05:58:20|22714.68|22634.68|22714.61|22634.61|22714.71|22634.71|22714.6|22634.6|10
1735451910000|2024-12-29 05:58:30|22714.5|22634.5|22714.54|22634.54|22714.54|22634.54|22714.27|22634.27|10
1735451920000|2024-12-29 05:58:40|22715.23|22635.23|22715.26|22635.26|22715.43|22635.43|22715.15|22635.15|10
1735451930000|2024-12-29 05:58:50|22715.3|22635.3|22716.19|22636.19|22716.45|22636.45|22715.3|22635.3|10
1735451940000|2024-12-29 05:59:00|22716.28|22636.28|22716.09|22636.09|22716.28|22636.28|22716.09|22636.09|9
1735451950000|2024-12-29 05:59:10|22716.16|22636.16|22717.12|22637.12|22717.12|22637.12|22716.16|22636.16|9
1735451960000|2024-12-29 05:59:20|22716.98|22636.98|22715.78|22635.78|22717|22637|22715.52|22635.52|10
1735451970000|2024-12-29 05:59:30|22715.89|22635.89|22711.74|22631.74|22716.08|22636.08|22710.27|22630.27|10
1735451980000|2024-12-29 05:59:40|22711.96|22631.96|22714.08|22634.08|22714.08|22634.08|22711.96|22631.96|9
1735451990000|2024-12-29 05:59:50|22713.76|22633.76|22714.12|22634.12|22714.12|22634.12|22713.73|22633.73|10
1735452000000|2024-12-29 06:00:00|22714.13|22634.13|22713.35|22633.35|22714.58|22634.58|22713.35|22633.35|10
1735452010000|2024-12-29 06:00:10|22712.83|22632.83|22711.38|22631.38|22712.83|22632.83|22711.35|22631.35|10
1735452020000|2024-12-29 06:00:20|22711.85|22631.85|22709.26|22629.26|22711.85|22631.85|22709.26|22629.26|10
1735452030000|2024-12-29 06:00:30|22709.32|22629.32|22707.48|22627.48|22709.32|22629.32|22706.97|22626.97|10
1735452040000|2024-12-29 06:00:40|22707.45|22627.45|22705.81|22625.81|22707.45|22627.45|22705.81|22625.81|10
1735452050000|2024-12-29 06:00:50|22705.9|22625.9|22704.87|22624.87|22705.9|22625.9|22704.87|22624.87|10
1735452060000|2024-12-29 06:01:00|22704.86|22624.86|22704.52|22624.52|22704.86|22624.86|22704.49|22624.49|9
1735452070000|2024-12-29 06:01:10|22704.61|22624.61|22703.62|22623.62|22704.61|22624.61|22703.59|22623.59|9
1735452080000|2024-12-29 06:01:20|22703.71|22623.71|22704.61|22624.61|22704.61|22624.61|22703.45|22623.45|10
1735452090000|2024-12-29 06:01:30|22704.59|22624.59|22704.83|22624.83|22704.83|22624.83|22704.59|22624.59|8
1735452100000|2024-12-29 06:01:40|22704.84|22624.84|22703.9|22623.9|22704.89|22624.89|22703.9|22623.9|9
1735452110000|2024-12-29 06:01:50|22711.05|22631.05|22709.7|22629.7|22711.52|22631.52|22709.7|22629.7|9
1735452120000|2024-12-29 06:02:00|22709.68|22629.68|22709.66|22629.66|22709.68|22629.68|22709.61|22629.61|7
1735452130000|2024-12-29 06:02:10|22709.87|22629.87|22710.26|22630.26|22710.32|22630.32|22709.87|22629.87|10
1735452140000|2024-12-29 06:02:20|22710.31|22630.31|22712.86|22632.86|22713.34|22633.34|22710.31|22630.31|10
1735452150000|2024-12-29 06:02:30|22712.81|22632.81|22713.31|22633.31|22713.31|22633.31|22712.75|22632.75|9
1735452160000|2024-12-29 06:02:40|22713.07|22633.07|22713.24|22633.24|22713.35|22633.35|22713.07|22633.07|8
1735452170000|2024-12-29 06:02:50|22713.43|22633.43|22713.52|22633.52|22713.52|22633.52|22712.97|22632.97|9
1735452180000|2024-12-29 06:03:00|22713.62|22633.62|22712.66|22632.66|22713.66|22633.66|22712.66|22632.66|10
1735452190000|2024-12-29 06:03:10|22712.65|22632.65|22713.12|22633.12|22713.12|22633.12|22712.44|22632.44|9
1735452200000|2024-12-29 06:03:20|22713.3|22633.3|22713.73|22633.73|22713.89|22633.89|22713.26|22633.26|9
1735452210000|2024-12-29 06:03:30|22713.72|22633.72|22714|22634|22714|22634|22713.64|22633.64|9
1735452220000|2024-12-29 06:03:40|22713.2|22633.2|22712.57|22632.57|22713.2|22633.2|22712.41|22632.41|9
1735452230000|2024-12-29 06:03:50|22712.4|22632.4|22711.29|22631.29|22712.45|22632.45|22711.17|22631.17|9
1735452240000|2024-12-29 06:04:00|22711.37|22631.37|22709.18|22629.18|22711.37|22631.37|22709.18|22629.18|9
1735452250000|2024-12-29 06:04:10|22709.21|22629.21|22709.2|22629.2|22709.31|22629.31|22709.09|22629.09|10
1735452260000|2024-12-29 06:04:20|22709.16|22629.16|22708.23|22628.23|22709.67|22629.67|22708.23|22628.23|9
1735452270000|2024-12-29 06:04:30|22707.97|22627.97|22707.78|22627.78|22707.97|22627.97|22707.6|22627.6|10
1735452280000|2024-12-29 06:04:40|22707.62|22627.62|22705.82|22625.82|22707.62|22627.62|22705.82|22625.82|10
1735452290000|2024-12-29 06:04:50|22705.44|22625.44|22697.01|22617.01|22705.44|22625.44|22697.01|22617.01|10
1735452300000|2024-12-29 06:05:00|22697.28|22617.28|22697.51|22617.51|22697.52|22617.52|22697.28|22617.28|8
1735452310000|2024-12-29 06:05:10|22697.64|22617.64|22698.82|22618.82|22698.82|22618.82|22697.64|22617.64|8
1735452320000|2024-12-29 06:05:20|22698.75|22618.75|22697.21|22617.21|22698.81|22618.81|22697.21|22617.21|10
1735452330000|2024-12-29 06:05:30|22697.2|22617.2|22696.27|22616.27|22697.2|22617.2|22696.27|22616.27|10
1735452340000|2024-12-29 06:05:40|22696.22|22616.22|22693.87|22613.87|22696.24|22616.24|22693.81|22613.81|10
1735452350000|2024-12-29 06:05:50|22693.79|22613.79|22694.39|22614.39|22694.39|22614.39|22693.79|22613.79|9
1735452360000|2024-12-29 06:06:00|22694.24|22614.24|22693.94|22613.94|22694.29|22614.29|22693.94|22613.94|6
1735452370000|2024-12-29 06:06:10|22691.55|22611.55|22688.71|22608.71|22691.55|22611.55|22688.55|22608.55|10
1735452380000|2024-12-29 06:06:20|22688.12|22608.12|22687.92|22607.92|22688.53|22608.53|22687.92|22607.92|10
1735452390000|2024-12-29 06:06:30|22687.94|22607.94|22688.35|22608.35|22688.95|22608.95|22687.94|22607.94|10
1735452400000|2024-12-29 06:06:40|22688.12|22608.12|22686.94|22606.94|22688.12|22608.12|22686.94|22606.94|10
1735452410000|2024-12-29 06:06:50|22687.16|22607.16|22684.14|22604.14|22687.55|22607.55|22684.14|22604.14|10
1735452420000|2024-12-29 06:07:00|22683.48|22603.48|22682.86|22602.86|22683.49|22603.49|22682.79|22602.79|10
1735452430000|2024-12-29 06:07:10|22682.8|22602.8|22682.47|22602.47|22682.8|22602.8|22682.17|22602.17|8
1735452440000|2024-12-29 06:07:20|22682.43|22602.43|22681.18|22601.18|22682.46|22602.46|22680.97|22600.97|10
1735452450000|2024-12-29 06:07:30|22681.16|22601.16|22678.77|22598.77|22681.43|22601.43|22678.77|22598.77|10
1735452460000|2024-12-29 06:07:40|22678.73|22598.73|22685.22|22605.22|22685.22|22605.22|22676.5|22596.5|10
1735452470000|2024-12-29 06:07:50|22685.2|22605.2|22684.39|22604.39|22685.24|22605.24|22684.39|22604.39|10
1735452480000|2024-12-29 06:08:00|22684.17|22604.17|22683.48|22603.48|22684.17|22604.17|22683.09|22603.09|10
1735452490000|2024-12-29 06:08:10|22683.51|22603.51|22682.56|22602.56|22683.51|22603.51|22682.56|22602.56|10
1735452500000|2024-12-29 06:08:20|22682.43|22602.43|22681.54|22601.54|22682.48|22602.48|22681.54|22601.54|8
1735452510000|2024-12-29 06:08:30|22681.19|22601.19|22681.08|22601.08|22681.19|22601.19|22680.72|22600.72|10
1735452520000|2024-12-29 06:08:40|22681.12|22601.12|22680.95|22600.95|22681.14|22601.14|22680.55|22600.55|9
1735452530000|2024-12-29 06:08:50|22680.98|22600.98|22682.63|22602.63|22682.63|22602.63|22680.19|22600.19|10
1735452540000|2024-12-29 06:09:00|22683.21|22603.21|22685.84|22605.84|22685.84|22605.84|22683.21|22603.21|10
1735452550000|2024-12-29 06:09:10|22685.9|22605.9|22686.27|22606.27|22686.27|22606.27|22685.9|22605.9|8
1735452560000|2024-12-29 06:09:20|22686.94|22606.94|22688.74|22608.74|22688.74|22608.74|22686.94|22606.94|10
1735452570000|2024-12-29 06:09:30|22688.75|22608.75|22687.47|22607.47|22688.75|22608.75|22687.46|22607.46|9
1735452580000|2024-12-29 06:09:40|22687.48|22607.48|22685.85|22605.85|22687.48|22607.48|22685.65|22605.65|10
1735452590000|2024-12-29 06:09:50|22685.61|22605.61|22685.09|22605.09|22685.61|22605.61|22685.09|22605.09|9
1735452600000|2024-12-29 06:10:00|22685.07|22605.07|22684.2|22604.2|22685.07|22605.07|22684.2|22604.2|7
1735452610000|2024-12-29 06:10:10|22684.16|22604.16|22680.75|22600.75|22684.16|22604.16|22680.75|22600.75|10
1735452620000|2024-12-29 06:10:20|22680.73|22600.73|22679|22599|22680.74|22600.74|22679|22599|8
1735452630000|2024-12-29 06:10:30|22678.95|22598.95|22676.38|22596.38|22678.95|22598.95|22676.38|22596.38|10
1735452640000|2024-12-29 06:10:40|22676.31|22596.31|22677.19|22597.19|22677.23|22597.23|22676.31|22596.31|10
1735452650000|2024-12-29 06:10:50|22677.14|22597.14|22676.51|22596.51|22677.14|22597.14|22676.38|22596.38|10
1735452660000|2024-12-29 06:11:00|22676.39|22596.39|22675.59|22595.59|22676.39|22596.39|22675.38|22595.38|8
1735452670000|2024-12-29 06:11:10|22676.21|22596.21|22671.66|22591.66|22677.65|22597.65|22671.66|22591.66|9
1735452680000|2024-12-29 06:11:20|22671.21|22591.21|22672.13|22592.13|22672.13|22592.13|22671.21|22591.21|9
1735452690000|2024-12-29 06:11:30|22672.28|22592.28|22674.85|22594.85|22674.85|22594.85|22672.28|22592.28|10
1735452700000|2024-12-29 06:11:40|22675.51|22595.51|22676.59|22596.59|22676.59|22596.59|22675.51|22595.51|9
1735452710000|2024-12-29 06:11:50|22676.78|22596.78|22676.82|22596.82|22677.13|22597.13|22676.73|22596.73|7
1735452720000|2024-12-29 06:12:00|22676.84|22596.84|22677.71|22597.71|22677.71|22597.71|22676.78|22596.78|7
1735452730000|2024-12-29 06:12:10|22677.39|22597.39|22675.14|22595.14|22677.45|22597.45|22675.14|22595.14|9
1735452740000|2024-12-29 06:12:20|22674.99|22594.99|22674.91|22594.91|22675.28|22595.28|22674.86|22594.86|10
1735452750000|2024-12-29 06:12:30|22674.73|22594.73|22674.07|22594.07|22674.73|22594.73|22673.94|22593.94|10
1735452760000|2024-12-29 06:12:40|22673.96|22593.96|22673.48|22593.48|22673.96|22593.96|22673.24|22593.24|10
1735452770000|2024-12-29 06:12:50|22673.51|22593.51|22674.75|22594.75|22674.75|22594.75|22673.51|22593.51|10
1735452780000|2024-12-29 06:13:00|22674.73|22594.73|22674.94|22594.94|22674.94|22594.94|22674.64|22594.64|9
1735452790000|2024-12-29 06:13:10|22674.82|22594.82|22674.92|22594.92|22675|22595|22674.82|22594.82|10
1735452800000|2024-12-29 06:13:20|22675.01|22595.01|22675.3|22595.3|22676.29|22596.29|22675.01|22595.01|10
1735452810000|2024-12-29 06:13:30|22675.19|22595.19|22675.71|22595.71|22675.71|22595.71|22674.84|22594.84|9
1735452820000|2024-12-29 06:13:40|22675.87|22595.87|22676.17|22596.17|22676.17|22596.17|22675.73|22595.73|9
1735452830000|2024-12-29 06:13:50|22676.15|22596.15|22676.18|22596.18|22676.23|22596.23|22676.14|22596.14|9
1735452840000|2024-12-29 06:14:00|22676.17|22596.17|22677.42|22597.42|22677.65|22597.65|22676.17|22596.17|10
1735452850000|2024-12-29 06:14:10|22678.15|22598.15|22677.98|22597.98|22678.16|22598.16|22677.81|22597.81|9
1735452860000|2024-12-29 06:14:20|22677.88|22597.88|22678.03|22598.03|22678.03|22598.03|22677.52|22597.52|10
1735452870000|2024-12-29 06:14:30|22678.02|22598.02|22680.09|22600.09|22680.09|22600.09|22677.98|22597.98|9
1735452880000|2024-12-29 06:14:40|22680.6|22600.6|22681.27|22601.27|22681.29|22601.29|22680.6|22600.6|10
1735452890000|2024-12-29 06:14:50|22680.54|22600.54|22680.19|22600.19|22680.55|22600.55|22680.19|22600.19|9
1735452900000|2024-12-29 06:15:00|22680.14|22600.14|22677.63|22597.63|22680.14|22600.14|22677.45|22597.45|10
1735452910000|2024-12-29 06:15:10|22677.64|22597.64|22675.02|22595.02|22677.64|22597.64|22674.64|22594.64|10
1735452920000|2024-12-29 06:15:20|22675.12|22595.12|22675.07|22595.07|22675.27|22595.27|22675.01|22595.01|10
1735452930000|2024-12-29 06:15:30|22675.05|22595.05|22674.68|22594.68|22675.05|22595.05|22674.68|22594.68|7
1735452940000|2024-12-29 06:15:40|22674.67|22594.67|22674.58|22594.58|22675.07|22595.07|22674.58|22594.58|10
1735452950000|2024-12-29 06:15:50|22674.48|22594.48|22675.4|22595.4|22675.4|22595.4|22674.48|22594.48|9
1735452960000|2024-12-29 06:16:00|22675.14|22595.14|22674.6|22594.6|22675.2|22595.2|22674.6|22594.6|10
1735452970000|2024-12-29 06:16:10|22674.34|22594.34|22676.59|22596.59|22676.89|22596.89|22674.34|22594.34|8
1735452980000|2024-12-29 06:16:20|22676.56|22596.56|22674.65|22594.65|22676.86|22596.86|22674.65|22594.65|10
1735452990000|2024-12-29 06:16:30|22675.1|22595.1|22676.2|22596.2|22676.51|22596.51|22674.65|22594.65|10
1735453000000|2024-12-29 06:16:40|22676.04|22596.04|22678.01|22598.01|22678.01|22598.01|22674.83|22594.83|10
1735453010000|2024-12-29 06:16:50|22678.12|22598.12|22678.46|22598.46|22678.46|22598.46|22678.12|22598.12|7
1735453020000|2024-12-29 06:17:00|22678.63|22598.63|22677.8|22597.8|22678.68|22598.68|22677.8|22597.8|10
1735453030000|2024-12-29 06:17:10|22677.72|22597.72|22675.84|22595.84|22677.72|22597.72|22675.84|22595.84|9
1735453040000|2024-12-29 06:17:20|22675.86|22595.86|22675.41|22595.41|22675.92|22595.92|22675.41|22595.41|9
1735453050000|2024-12-29 06:17:30|22675.17|22595.17|22673.25|22593.25|22675.43|22595.43|22673.25|22593.25|10
1735453060000|2024-12-29 06:17:40|22673.13|22593.13|22673.57|22593.57|22673.57|22593.57|22672.9|22592.9|10
1735453070000|2024-12-29 06:17:50|22673.55|22593.55|22673.99|22593.99|22674.46|22594.46|22673.55|22593.55|9
1735453080000|2024-12-29 06:18:00|22674.4|22594.4|22671.27|22591.27|22674.42|22594.42|22671.27|22591.27|10
1735453090000|2024-12-29 06:18:10|22671.31|22591.31|22671.85|22591.85|22671.85|22591.85|22671.18|22591.18|10
1735453100000|2024-12-29 06:18:20|22671.89|22591.89|22672.48|22592.48|22672.55|22592.55|22671.89|22591.89|10
1735453110000|2024-12-29 06:18:30|22672.65|22592.65|22673.74|22593.74|22673.74|22593.74|22672.62|22592.62|7
1735453120000|2024-12-29 06:18:40|22673.77|22593.77|22672.8|22592.8|22673.8|22593.8|22672.8|22592.8|9
1735453130000|2024-12-29 06:18:50|22673.25|22593.25|22674.4|22594.4|22674.4|22594.4|22673.25|22593.25|10
1735453140000|2024-12-29 06:19:00|22674.51|22594.51|22674.88|22594.88|22674.88|22594.88|22674.51|22594.51|9
1735453150000|2024-12-29 06:19:10|22674.9|22594.9|22675.41|22595.41|22675.46|22595.46|22674.85|22594.85|10
1735453160000|2024-12-29 06:19:20|22675.39|22595.39|22675.88|22595.88|22676.03|22596.03|22675.39|22595.39|9
1735453170000|2024-12-29 06:19:30|22675.9|22595.9|22676.01|22596.01|22676.16|22596.16|22675.69|22595.69|8
1735453180000|2024-12-29 06:19:40|22675.99|22595.99|22680.35|22600.35|22680.66|22600.66|22675.73|22595.73|8
1735453190000|2024-12-29 06:19:50|22680.27|22600.27|22680.99|22600.99|22680.99|22600.99|22680.24|22600.24|9
1735453200000|2024-12-29 06:20:00|22681.11|22601.11|22679.11|22599.11|22682.06|22602.06|22678.5|22598.5|9
1735453210000|2024-12-29 06:20:10|22679.41|22599.41|22683.77|22603.77|22683.77|22603.77|22679.41|22599.41|10
1735453220000|2024-12-29 06:20:20|22683.9|22603.9|22684.29|22604.29|22684.29|22604.29|22683.88|22603.88|9
1735453230000|2024-12-29 06:20:30|22684.28|22604.28|22683.24|22603.24|22684.31|22604.31|22683|22603|10
1735453240000|2024-12-29 06:20:40|22683.35|22603.35|22683.58|22603.58|22683.58|22603.58|22683.13|22603.13|9
1735453250000|2024-12-29 06:20:50|22683.57|22603.57|22683.79|22603.79|22684.03|22604.03|22683.4|22603.4|9
1735453260000|2024-12-29 06:21:00|22683.68|22603.68|22682.08|22602.08|22683.68|22603.68|22682.08|22602.08|9
1735453270000|2024-12-29 06:21:10|22682.09|22602.09|22681.6|22601.6|22682.1|22602.1|22681.6|22601.6|8
1735453280000|2024-12-29 06:21:20|22681.07|22601.07|22680.13|22600.13|22681.09|22601.09|22679.84|22599.84|10
1735453290000|2024-12-29 06:21:30|22680.17|22600.17|22680.55|22600.55|22680.55|22600.55|22679.8|22599.8|10
1735453300000|2024-12-29 06:21:40|22680.37|22600.37|22679.6|22599.6|22680.37|22600.37|22679.6|22599.6|8
1735453310000|2024-12-29 06:21:50|22679.36|22599.36|22675.57|22595.57|22679.36|22599.36|22675.57|22595.57|10
1735453320000|2024-12-29 06:22:00|22675.38|22595.38|22674.74|22594.74|22675.38|22595.38|22674.39|22594.39|9
1735453330000|2024-12-29 06:22:10|22674.8|22594.8|22674.71|22594.71|22674.88|22594.88|22674.71|22594.71|8
1735453340000|2024-12-29 06:22:20|22675.03|22595.03|22675.31|22595.31|22675.31|22595.31|22674.89|22594.89|9
1735453350000|2024-12-29 06:22:30|22675.54|22595.54|22675.43|22595.43|22675.54|22595.54|22675.34|22595.34|8
1735453360000|2024-12-29 06:22:40|22675.3|22595.3|22674.85|22594.85|22675.84|22595.84|22674.85|22594.85|9
1735453370000|2024-12-29 06:22:50|22674.76|22594.76|22674.76|22594.76|22674.78|22594.78|22674.59|22594.59|8
1735453380000|2024-12-29 06:23:00|22674.43|22594.43|22674.75|22594.75|22674.75|22594.75|22674.41|22594.41|9
1735453390000|2024-12-29 06:23:10|22674.74|22594.74|22675.04|22595.04|22675.04|22595.04|22674.74|22594.74|10
1735453400000|2024-12-29 06:23:20|22675.12|22595.12|22675.71|22595.71|22675.76|22595.76|22675.12|22595.12|10
1735453410000|2024-12-29 06:23:30|22675.67|22595.67|22677.81|22597.81|22677.81|22597.81|22675.67|22595.67|8
1735453420000|2024-12-29 06:23:40|22677.79|22597.79|22678.02|22598.02|22678.08|22598.08|22677.59|22597.59|9
1735453430000|2024-12-29 06:23:50|22678|22598|22678.67|22598.67|22678.95|22598.95|22678|22598|9
1735453440000|2024-12-29 06:24:00|22678.81|22598.81|22679.13|22599.13|22679.13|22599.13|22678.74|22598.74|10
1735453450000|2024-12-29 06:24:10|22679.27|22599.27|22679.45|22599.45|22679.45|22599.45|22679.04|22599.04|9
1735453460000|2024-12-29 06:24:20|22679.47|22599.47|22680.54|22600.54|22680.61|22600.61|22679.47|22599.47|9
1735453470000|2024-12-29 06:24:30|22680.92|22600.92|22682.51|22602.51|22682.52|22602.52|22680.92|22600.92|10
1735453480000|2024-12-29 06:24:40|22682.52|22602.52|22682.74|22602.74|22682.74|22602.74|22682.52|22602.52|9
1735453490000|2024-12-29 06:24:50|22682.65|22602.65|22690.28|22610.28|22690.28|22610.28|22682.52|22602.52|10
1735453500000|2024-12-29 06:25:00|22690.41|22610.41|22690.34|22610.34|22690.56|22610.56|22690.34|22610.34|10
1735453510000|2024-12-29 06:25:10|22689.88|22609.88|22689.03|22609.03|22689.88|22609.88|22688.94|22608.94|8
1735453520000|2024-12-29 06:25:20|22688.95|22608.95|22689.41|22609.41|22689.41|22609.41|22688.95|22608.95|9
1735453530000|2024-12-29 06:25:30|22689.91|22609.91|22690.59|22610.59|22690.64|22610.64|22689.91|22609.91|9
1735453540000|2024-12-29 06:25:40|22690.6|22610.6|22690.39|22610.39|22690.67|22610.67|22690.39|22610.39|10
1735453550000|2024-12-29 06:25:50|22690.29|22610.29|22693.08|22613.08|22693.08|22613.08|22690.29|22610.29|10
1735453560000|2024-12-29 06:26:00|22693.12|22613.12|22695.16|22615.16|22695.16|22615.16|22693.12|22613.12|10
1735453570000|2024-12-29 06:26:10|22695.36|22615.36|22704.61|22624.61|22704.61|22624.61|22695.36|22615.36|10
1735453580000|2024-12-29 06:26:20|22704.66|22624.66|22706.56|22626.56|22706.56|22626.56|22704.66|22624.66|7
1735453590000|2024-12-29 06:26:30|22706.88|22626.88|22707.26|22627.26|22707.26|22627.26|22706.64|22626.64|8
1735453600000|2024-12-29 06:26:40|22707.33|22627.33|22707.62|22627.62|22707.62|22627.62|22707.32|22627.32|8
1735453610000|2024-12-29 06:26:50|22707.53|22627.53|22707.41|22627.41|22707.54|22627.54|22707.22|22627.22|7
1735453620000|2024-12-29 06:27:00|22706.34|22626.34|22705.56|22625.56|22706.34|22626.34|22704.68|22624.68|10
1735453630000|2024-12-29 06:27:10|22705.54|22625.54|22704.78|22624.78|22705.64|22625.64|22704.78|22624.78|10
1735453640000|2024-12-29 06:27:20|22704.43|22624.43|22704.26|22624.26|22704.43|22624.43|22704.17|22624.17|8
1735453650000|2024-12-29 06:27:30|22704.35|22624.35|22706.61|22626.61|22706.61|22626.61|22704.35|22624.35|10
1735453660000|2024-12-29 06:27:40|22706.92|22626.92|22709.93|22629.93|22709.93|22629.93|22706.8|22626.8|9
1735453670000|2024-12-29 06:27:50|22709.97|22629.97|22712.79|22632.79|22712.79|22632.79|22709.97|22629.97|10
1735453680000|2024-12-29 06:28:00|22712.76|22632.76|22712.34|22632.34|22713.05|22633.05|22712.34|22632.34|10
1735453690000|2024-12-29 06:28:10|22711.71|22631.71|22711.19|22631.19|22711.71|22631.71|22711.19|22631.19|9
1735453700000|2024-12-29 06:28:20|22711.23|22631.23|22711.84|22631.84|22711.84|22631.84|22711.22|22631.22|9
1735453710000|2024-12-29 06:28:30|22711.97|22631.97|22713.12|22633.12|22713.12|22633.12|22711.96|22631.96|10
1735453720000|2024-12-29 06:28:40|22713.13|22633.13|22715.15|22635.15|22715.15|22635.15|22713.01|22633.01|10
1735453730000|2024-12-29 06:28:50|22715.57|22635.57|22716.81|22636.81|22716.81|22636.81|22715.5|22635.5|9
1735453740000|2024-12-29 06:29:00|22716.82|22636.82|22718.43|22638.43|22718.56|22638.56|22716.82|22636.82|10
1735453750000|2024-12-29 06:29:10|22718.51|22638.51|22718.64|22638.64|22718.66|22638.66|22718.51|22638.51|8
1735453760000|2024-12-29 06:29:20|22718.62|22638.62|22719.1|22639.1|22719.12|22639.12|22718.57|22638.57|7
1735453770000|2024-12-29 06:29:30|22719.12|22639.12|22720.15|22640.15|22720.21|22640.21|22719.12|22639.12|8
1735453780000|2024-12-29 06:29:40|22720.2|22640.2|22720.27|22640.27|22720.27|22640.27|22719.86|22639.86|9
1735453790000|2024-12-29 06:29:50|22720.45|22640.45|22721.68|22641.68|22721.68|22641.68|22720.45|22640.45|10
1735453800000|2024-12-29 06:30:00|22721.7|22641.7|22721.96|22641.96|22722.18|22642.18|22721.7|22641.7|9
1735453810000|2024-12-29 06:30:10|22721.97|22641.97|22722.99|22642.99|22722.99|22642.99|22721.72|22641.72|10
1735453820000|2024-12-29 06:30:20|22723.13|22643.13|22725.11|22645.11|22725.11|22645.11|22722.75|22642.75|8
1735453830000|2024-12-29 06:30:30|22725.1|22645.1|22729.22|22649.22|22729.22|22649.22|22724.81|22644.81|10
1735453840000|2024-12-29 06:30:40|22729.29|22649.29|22729.86|22649.86|22729.99|22649.99|22729.29|22649.29|9
1735453850000|2024-12-29 06:30:50|22729.84|22649.84|22729.2|22649.2|22729.84|22649.84|22728.94|22648.94|9
1735453860000|2024-12-29 06:31:00|22729.35|22649.35|22731.76|22651.76|22731.76|22651.76|22729.35|22649.35|9
1735453870000|2024-12-29 06:31:10|22731.82|22651.82|22733.77|22653.77|22733.78|22653.78|22731.82|22651.82|9
1735453880000|2024-12-29 06:31:20|22733.79|22653.79|22735.79|22655.79|22735.79|22655.79|22733.79|22653.79|10
1735453890000|2024-12-29 06:31:30|22735.8|22655.8|22734.07|22654.07|22735.86|22655.86|22733.4|22653.4|10
1735453900000|2024-12-29 06:31:40|22734.29|22654.29|22736.08|22656.08|22736.08|22656.08|22734.29|22654.29|9
1735453910000|2024-12-29 06:31:50|22736.9|22656.9|22741.09|22661.09|22741.09|22661.09|22736.9|22656.9|10
1735453920000|2024-12-29 06:32:00|22741.19|22661.19|22742.53|22662.53|22742.65|22662.65|22741.19|22661.19|10
1735453930000|2024-12-29 06:32:10|22742.56|22662.56|22742.86|22662.86|22742.9|22662.9|22742.56|22662.56|8
1735453940000|2024-12-29 06:32:20|22742.92|22662.92|22745.08|22665.08|22745.08|22665.08|22742.92|22662.92|9
1735453950000|2024-12-29 06:32:30|22745.14|22665.14|22745.52|22665.52|22745.52|22665.52|22745.06|22665.06|9
1735453960000|2024-12-29 06:32:40|22745.64|22665.64|22747.71|22667.71|22747.71|22667.71|22745.64|22665.64|10
1735453970000|2024-12-29 06:32:50|22747.92|22667.92|22748.85|22668.85|22749.5|22669.5|22747.92|22667.92|10
1735453980000|2024-12-29 06:33:00|22748.73|22668.73|22751.58|22671.58|22751.7|22671.7|22748.54|22668.54|8
1735453990000|2024-12-29 06:33:10|22751.56|22671.56|22749.4|22669.4|22751.57|22671.57|22748.9|22668.9|9
1735454000000|2024-12-29 06:33:20|22749.31|22669.31|22750.12|22670.12|22750.13|22670.13|22749.14|22669.14|9
1735454010000|2024-12-29 06:33:30|22750.11|22670.11|22749.97|22669.97|22750.14|22670.14|22749.8|22669.8|8
1735454020000|2024-12-29 06:33:40|22750.31|22670.31|22750.23|22670.23|22750.35|22670.35|22749.71|22669.71|10
1735454030000|2024-12-29 06:33:50|22750.22|22670.22|22749.68|22669.68|22750.26|22670.26|22749.21|22669.21|10
1735454040000|2024-12-29 06:34:00|22749.72|22669.72|22751.3|22671.3|22751.3|22671.3|22749.72|22669.72|10
1735454050000|2024-12-29 06:34:10|22751.45|22671.45|22756.76|22676.76|22756.76|22676.76|22751.45|22671.45|9
1735454060000|2024-12-29 06:34:20|22756.93|22676.93|22753.26|22673.26|22757.02|22677.02|22753.17|22673.17|10
1735454070000|2024-12-29 06:34:30|22753.29|22673.29|22751.44|22671.44|22753.96|22673.96|22750.69|22670.69|10
1735454080000|2024-12-29 06:34:40|22751.96|22671.96|22751.39|22671.39|22751.96|22671.96|22751.28|22671.28|10
1735454090000|2024-12-29 06:34:50|22751.02|22671.02|22748.74|22668.74|22751.02|22671.02|22748.72|22668.72|10
1735454100000|2024-12-29 06:35:00|22748.19|22668.19|22746.4|22666.4|22748.39|22668.39|22746.4|22666.4|10
1735454110000|2024-12-29 06:35:10|22746.17|22666.17|22745.39|22665.39|22746.17|22666.17|22744.95|22664.95|9
1735454120000|2024-12-29 06:35:20|22745.53|22665.53|22746.16|22666.16|22746.3|22666.3|22745.53|22665.53|10
1735454130000|2024-12-29 06:35:30|22746.18|22666.18|22746.97|22666.97|22747.81|22667.81|22746.18|22666.18|10
1735454140000|2024-12-29 06:35:40|22746.86|22666.86|22745.44|22665.44|22746.86|22666.86|22745.44|22665.44|8
1735454150000|2024-12-29 06:35:50|22744.96|22664.96|22744.13|22664.13|22744.96|22664.96|22744.12|22664.12|10
1735454160000|2024-12-29 06:36:00|22744.16|22664.16|22746.39|22666.39|22746.39|22666.39|22743.69|22663.69|10
1735454170000|2024-12-29 06:36:10|22746.79|22666.79|22738.83|22658.83|22746.79|22666.79|22738.83|22658.83|10
1735454180000|2024-12-29 06:36:20|22739.07|22659.07|22739.71|22659.71|22739.71|22659.71|22739.07|22659.07|10
1735454190000|2024-12-29 06:36:30|22739.59|22659.59|22739.21|22659.21|22739.67|22659.67|22739.19|22659.19|10
1735454200000|2024-12-29 06:36:40|22738.83|22658.83|22735.3|22655.3|22738.83|22658.83|22735.19|22655.19|9
1735454210000|2024-12-29 06:36:50|22735.42|22655.42|22736.38|22656.38|22736.38|22656.38|22734.44|22654.44|9
1735454220000|2024-12-29 06:37:00|22736.37|22656.37|22737.03|22657.03|22737.05|22657.05|22736.37|22656.37|10
1735454230000|2024-12-29 06:37:10|22737.02|22657.02|22735.32|22655.32|22737.02|22657.02|22735.32|22655.32|9
1735454240000|2024-12-29 06:37:20|22735.06|22655.06|22735.65|22655.65|22735.65|22655.65|22734.92|22654.92|8
1735454250000|2024-12-29 06:37:30|22735.68|22655.68|22735.64|22655.64|22735.69|22655.69|22734.94|22654.94|9
1735454260000|2024-12-29 06:37:40|22735.48|22655.48|22735.6|22655.6|22735.78|22655.78|22735.21|22655.21|9
1735454270000|2024-12-29 06:37:50|22735.66|22655.66|22735.55|22655.55|22735.72|22655.72|22735.55|22655.55|5
1735454280000|2024-12-29 06:38:00|22735.74|22655.74|22735.52|22655.52|22735.9|22655.9|22735.52|22655.52|6
1735454290000|2024-12-29 06:38:10|22735.4|22655.4|22735.02|22655.02|22735.4|22655.4|22735.02|22655.02|9
1735454300000|2024-12-29 06:38:20|22734.3|22654.3|22734.24|22654.24|22734.39|22654.39|22733.72|22653.72|10
1735454310000|2024-12-29 06:38:30|22734.18|22654.18|22733.57|22653.57|22734.24|22654.24|22733.47|22653.47|9
1735454320000|2024-12-29 06:38:40|22733.06|22653.06|22732.34|22652.34|22733.06|22653.06|22732.33|22652.33|8
1735454330000|2024-12-29 06:38:50|22732.45|22652.45|22731.51|22651.51|22732.45|22652.45|22731.51|22651.51|8
1735454340000|2024-12-29 06:39:00|22731.72|22651.72|22729.93|22649.93|22732.06|22652.06|22729.93|22649.93|10
1735454350000|2024-12-29 06:39:10|22729.8|22649.8|22722.94|22642.94|22729.8|22649.8|22722.94|22642.94|10
1735454360000|2024-12-29 06:39:20|22722.9|22642.9|22723.23|22643.23|22723.26|22643.26|22722.89|22642.89|10
1735454370000|2024-12-29 06:39:30|22723.32|22643.32|22722.39|22642.39|22723.32|22643.32|22722.39|22642.39|6
1735454380000|2024-12-29 06:39:40|22722.19|22642.19|22722.23|22642.23|22722.34|22642.34|22722.04|22642.04|10
1735454390000|2024-12-29 06:39:50|22722.63|22642.63|22721.89|22641.89|22722.63|22642.63|22721.84|22641.84|9
1735454400000|2024-12-29 06:40:00|22721.66|22641.66|22719.07|22639.07|22721.66|22641.66|22719.07|22639.07|9
1735454410000|2024-12-29 06:40:10|22719.12|22639.12|22719.02|22639.02|22719.28|22639.28|22718.82|22638.82|10
1735454420000|2024-12-29 06:40:20|22719.21|22639.21|22718.77|22638.77|22719.26|22639.26|22718.73|22638.73|10
1735454430000|2024-12-29 06:40:30|22718.81|22638.81|22717.7|22637.7|22719.21|22639.21|22717.7|22637.7|10
1735454440000|2024-12-29 06:40:40|22717.57|22637.57|22718.24|22638.24|22718.38|22638.38|22717.35|22637.35|10
1735454450000|2024-12-29 06:40:50|22718.42|22638.42|22718.88|22638.88|22718.88|22638.88|22718.42|22638.42|9
1735454460000|2024-12-29 06:41:00|22718.86|22638.86|22720.13|22640.13|22720.13|22640.13|22718.57|22638.57|10
1735454470000|2024-12-29 06:41:10|22720.26|22640.26|22718.13|22638.13|22720.35|22640.35|22718.13|22638.13|10
1735454480000|2024-12-29 06:41:20|22718.02|22638.02|22718.08|22638.08|22718.28|22638.28|22718.02|22638.02|7
1735454490000|2024-12-29 06:41:30|22718.05|22638.05|22718.14|22638.14|22718.14|22638.14|22717.84|22637.84|9
1735454500000|2024-12-29 06:41:40|22718.16|22638.16|22718.46|22638.46|22718.66|22638.66|22718.13|22638.13|8
1735454510000|2024-12-29 06:41:50|22718.4|22638.4|22718.14|22638.14|22718.44|22638.44|22718.14|22638.14|8
1735454520000|2024-12-29 06:42:00|22718.15|22638.15|22719.3|22639.3|22719.3|22639.3|22718.15|22638.15|9
1735454530000|2024-12-29 06:42:10|22719.47|22639.47|22719.88|22639.88|22720.13|22640.13|22719.47|22639.47|10
1735454540000|2024-12-29 06:42:20|22719.86|22639.86|22720.42|22640.42|22720.42|22640.42|22719.83|22639.83|8
1735454550000|2024-12-29 06:42:30|22720.83|22640.83|22721.1|22641.1|22721.11|22641.11|22720.81|22640.81|9
1735454560000|2024-12-29 06:42:40|22721.15|22641.15|22722.91|22642.91|22722.94|22642.94|22721.12|22641.12|9
1735454570000|2024-12-29 06:42:50|22722.85|22642.85|22722.98|22642.98|22722.98|22642.98|22722.84|22642.84|8
1735454580000|2024-12-29 06:43:00|22722.96|22642.96|22722.98|22642.98|22722.98|22642.98|22722.74|22642.74|10
1735454590000|2024-12-29 06:43:10|22722.97|22642.97|22723.47|22643.47|22723.56|22643.56|22722.92|22642.92|8
1735454600000|2024-12-29 06:43:20|22723.72|22643.72|22724.6|22644.6|22724.6|22644.6|22722.95|22642.95|8
1735454610000|2024-12-29 06:43:30|22724.59|22644.59|22726.18|22646.18|22726.2|22646.2|22724.48|22644.48|10
1735454620000|2024-12-29 06:43:40|22726.15|22646.15|22729.25|22649.25|22729.25|22649.25|22726.15|22646.15|7
1735454630000|2024-12-29 06:43:50|22729.12|22649.12|22729.09|22649.09|22729.12|22649.12|22728.87|22648.87|10
1735454640000|2024-12-29 06:44:00|22729.39|22649.39|22732.24|22652.24|22732.24|22652.24|22729.39|22649.39|10
1735454650000|2024-12-29 06:44:10|22732.34|22652.34|22735.09|22655.09|22735.2|22655.2|22732.34|22652.34|10
1735454660000|2024-12-29 06:44:20|22735.26|22655.26|22732.69|22652.69|22735.26|22655.26|22732.69|22652.69|9
1735454670000|2024-12-29 06:44:30|22732.35|22652.35|22733.47|22653.47|22733.47|22653.47|22732.17|22652.17|10
1735454680000|2024-12-29 06:44:40|22733.54|22653.54|22733.17|22653.17|22733.54|22653.54|22732.88|22652.88|9
1735454690000|2024-12-29 06:44:50|22733.24|22653.24|22733.98|22653.98|22734.31|22654.31|22733.24|22653.24|10
1735454700000|2024-12-29 06:45:00|22733.65|22653.65|22732.32|22652.32|22733.65|22653.65|22732.11|22652.11|9
1735454710000|2024-12-29 06:45:10|22732.15|22652.15|22732.52|22652.52|22732.52|22652.52|22731.93|22651.93|8
1735454720000|2024-12-29 06:45:20|22732.53|22652.53|22733.45|22653.45|22733.45|22653.45|22732.53|22652.53|10
1735454730000|2024-12-29 06:45:30|22733.74|22653.74|22735.36|22655.36|22735.36|22655.36|22733.74|22653.74|10
1735454740000|2024-12-29 06:45:40|22735.43|22655.43|22736.46|22656.46|22736.46|22656.46|22735.43|22655.43|10
1735454750000|2024-12-29 06:45:50|22741.34|22661.34|22741.18|22661.18|22741.34|22661.34|22740.72|22660.72|10
1735454760000|2024-12-29 06:46:00|22741.13|22661.13|22741.48|22661.48|22742.02|22662.02|22741.13|22661.13|10
1735454770000|2024-12-29 06:46:10|22741.47|22661.47|22739.95|22659.95|22741.57|22661.57|22739.8|22659.8|10
1735454780000|2024-12-29 06:46:20|22740|22660|22735.48|22655.48|22741.31|22661.31|22735.47|22655.47|10
1735454790000|2024-12-29 06:46:30|22735.37|22655.37|22736.22|22656.22|22736.22|22656.22|22735.37|22655.37|9
1735454800000|2024-12-29 06:46:40|22736.4|22656.4|22738.29|22658.29|22738.29|22658.29|22736.4|22656.4|10
1735454810000|2024-12-29 06:46:50|22738.33|22658.33|22737.29|22657.29|22738.33|22658.33|22737.29|22657.29|9
1735454820000|2024-12-29 06:47:00|22737.27|22657.27|22736.87|22656.87|22737.71|22657.71|22736.87|22656.87|10
1735454830000|2024-12-29 06:47:10|22736.82|22656.82|22734.83|22654.83|22736.84|22656.84|22734.83|22654.83|10
1735454840000|2024-12-29 06:47:20|22734.81|22654.81|22739.27|22659.27|22739.27|22659.27|22733.43|22653.43|10
1735454850000|2024-12-29 06:47:30|22739.25|22659.25|22741.01|22661.01|22741.01|22661.01|22739.24|22659.24|10
1735454860000|2024-12-29 06:47:40|22741.11|22661.11|22734.48|22654.48|22741.28|22661.28|22734.48|22654.48|8
1735454870000|2024-12-29 06:47:50|22734.46|22654.46|22744.97|22664.97|22744.97|22664.97|22734.46|22654.46|10
1735454880000|2024-12-29 06:48:00|22745.08|22665.08|22744.75|22664.75|22745.08|22665.08|22744.75|22664.75|9
1735454890000|2024-12-29 06:48:10|22745.2|22665.2|22743.96|22663.96|22745.31|22665.31|22743.96|22663.96|10
1735454900000|2024-12-29 06:48:20|22743.95|22663.95|22744.45|22664.45|22744.45|22664.45|22743.44|22663.44|10
1735454910000|2024-12-29 06:48:30|22744.52|22664.52|22738.94|22658.94|22744.86|22664.86|22738.9|22658.9|9
1735454920000|2024-12-29 06:48:40|22739.07|22659.07|22738.29|22658.29|22739.09|22659.09|22738.2|22658.2|8
1735454930000|2024-12-29 06:48:50|22738.36|22658.36|22740.94|22660.94|22740.94|22660.94|22738.36|22658.36|9
1735454940000|2024-12-29 06:49:00|22740.83|22660.83|22739.4|22659.4|22741.11|22661.11|22739.4|22659.4|9
1735454950000|2024-12-29 06:49:10|22739.38|22659.38|22737.32|22657.32|22739.38|22659.38|22737.32|22657.32|8
1735454960000|2024-12-29 06:49:20|22737.34|22657.34|22738.05|22658.05|22738.07|22658.07|22737.34|22657.34|6
1735454970000|2024-12-29 06:49:30|22738.01|22658.01|22738.05|22658.05|22738.05|22658.05|22738.01|22658.01|8
1735454980000|2024-12-29 06:49:40|22737.79|22657.79|22737.41|22657.41|22737.8|22657.8|22737.39|22657.39|8
1735454990000|2024-12-29 06:49:50|22737.34|22657.34|22738.29|22658.29|22738.29|22658.29|22737.23|22657.23|10
1735455000000|2024-12-29 06:50:00|22738.49|22658.49|22736.57|22656.57|22738.49|22658.49|22736.57|22656.57|6
1735455010000|2024-12-29 06:50:10|22736.51|22656.51|22735.08|22655.08|22736.67|22656.67|22735.08|22655.08|10
1735455020000|2024-12-29 06:50:20|22734.89|22654.89|22736.53|22656.53|22736.65|22656.65|22734.89|22654.89|10
1735455030000|2024-12-29 06:50:30|22736.79|22656.79|22743.93|22663.93|22743.93|22663.93|22736.66|22656.66|9
1735455040000|2024-12-29 06:50:40|22743.88|22663.88|22738.28|22658.28|22744.95|22664.95|22738.28|22658.28|10
1735455050000|2024-12-29 06:50:50|22738.3|22658.3|22738.34|22658.34|22738.42|22658.42|22738.26|22658.26|10
1735455060000|2024-12-29 06:51:00|22738.35|22658.35|22738.33|22658.33|22738.35|22658.35|22738.16|22658.16|8
1735455070000|2024-12-29 06:51:10|22738.69|22658.69|22738.86|22658.86|22738.95|22658.95|22738.69|22658.69|10
1735455080000|2024-12-29 06:51:20|22738.83|22658.83|22740.14|22660.14|22740.14|22660.14|22738.83|22658.83|10
1735455090000|2024-12-29 06:51:30|22741.12|22661.12|22741.71|22661.71|22741.71|22661.71|22741.03|22661.03|10
1735455100000|2024-12-29 06:51:40|22741.97|22661.97|22750.81|22670.81|22750.86|22670.86|22741.97|22661.97|10
1735455110000|2024-12-29 06:51:50|22751.06|22671.06|22751.66|22671.66|22751.66|22671.66|22751.06|22671.06|9
1735455120000|2024-12-29 06:52:00|22753.61|22673.61|22753.98|22673.98|22754.24|22674.24|22753.61|22673.61|8
1735455130000|2024-12-29 06:52:10|22753.9|22673.9|22753.15|22673.15|22754.27|22674.27|22753.13|22673.13|10
1735455140000|2024-12-29 06:52:20|22753.17|22673.17|22752.99|22672.99|22753.85|22673.85|22752.99|22672.99|10
1735455150000|2024-12-29 06:52:30|22752.77|22672.77|22752.58|22672.58|22752.77|22672.77|22752.07|22672.07|10
1735455160000|2024-12-29 06:52:40|22752.42|22672.42|22753.2|22673.2|22753.35|22673.35|22752.42|22672.42|10
1735455170000|2024-12-29 06:52:50|22753.14|22673.14|22753.91|22673.91|22754.22|22674.22|22753.14|22673.14|10
1735455180000|2024-12-29 06:53:00|22754.28|22674.28|22756.27|22676.27|22756.27|22676.27|22754.28|22674.28|10
1735455190000|2024-12-29 06:53:10|22756.3|22676.3|22757.91|22677.91|22757.91|22677.91|22756.3|22676.3|10
1735455200000|2024-12-29 06:53:20|22758.77|22678.77|22760.35|22680.35|22760.35|22680.35|22758.77|22678.77|9
1735455210000|2024-12-29 06:53:30|22760.63|22680.63|22762.35|22682.35|22762.35|22682.35|22760.63|22680.63|10
1735455220000|2024-12-29 06:53:40|22762.66|22682.66|22762.54|22682.54|22762.99|22682.99|22762.54|22682.54|10
1735455230000|2024-12-29 06:53:50|22762.69|22682.69|22763.95|22683.95|22764.14|22684.14|22762.69|22682.69|10
1735455240000|2024-12-29 06:54:00|22764.12|22684.12|22774.62|22694.62|22774.66|22694.66|22764.12|22684.12|10
1735455250000|2024-12-29 06:54:10|22774.43|22694.43|22775.5|22695.5|22775.51|22695.51|22774.43|22694.43|10
1735455260000|2024-12-29 06:54:20|22775.43|22695.43|22774.1|22694.1|22775.43|22695.43|22774.1|22694.1|10
1735455270000|2024-12-29 06:54:30|22772.96|22692.96|22774.42|22694.42|22774.43|22694.43|22772.26|22692.26|9
1735455280000|2024-12-29 06:54:40|22774.22|22694.22|22773.97|22693.97|22774.39|22694.39|22773.91|22693.91|10
1735455290000|2024-12-29 06:54:50|22773.98|22693.98|22773.56|22693.56|22773.98|22693.98|22773.52|22693.52|9
1735455300000|2024-12-29 06:55:00|22773.28|22693.28|22773.35|22693.35|22773.35|22693.35|22772.86|22692.86|10
1735455310000|2024-12-29 06:55:10|22773.45|22693.45|22772.98|22692.98|22773.45|22693.45|22772.15|22692.15|9
1735455320000|2024-12-29 06:55:20|22772.89|22692.89|22773.1|22693.1|22773.1|22693.1|22772.75|22692.75|9
1735455330000|2024-12-29 06:55:30|22772.98|22692.98|22773.1|22693.1|22774.32|22694.32|22772.26|22692.26|10
1735455340000|2024-12-29 06:55:40|22771.83|22691.83|22771.2|22691.2|22772.14|22692.14|22771.17|22691.17|10
1735455350000|2024-12-29 06:55:50|22771.04|22691.04|22767.35|22687.35|22771.04|22691.04|22767.35|22687.35|10
1735455360000|2024-12-29 06:56:00|22767.34|22687.34|22768.43|22688.43|22768.43|22688.43|22767.34|22687.34|10
1735455370000|2024-12-29 06:56:10|22769.65|22689.65|22772.64|22692.64|22772.7|22692.7|22769.65|22689.65|10
1735455380000|2024-12-29 06:56:20|22772.65|22692.65|22772.89|22692.89|22773.08|22693.08|22772.65|22692.65|9
1735455390000|2024-12-29 06:56:30|22772.98|22692.98|22775.07|22695.07|22776|22696|22772.98|22692.98|10
1735455400000|2024-12-29 06:56:40|22775.08|22695.08|22772.55|22692.55|22775.08|22695.08|22770.73|22690.73|9
1735455410000|2024-12-29 06:56:50|22772.54|22692.54|22769.33|22689.33|22772.77|22692.77|22769.33|22689.33|9
1735455420000|2024-12-29 06:57:00|22769.35|22689.35|22769.53|22689.53|22769.6|22689.6|22768.49|22688.49|10
1735455430000|2024-12-29 06:57:10|22769.41|22689.41|22769.61|22689.61|22769.62|22689.62|22769.29|22689.29|10
1735455440000|2024-12-29 06:57:20|22769.78|22689.78|22772.72|22692.72|22772.72|22692.72|22769.78|22689.78|10
1735455450000|2024-12-29 06:57:30|22772.24|22692.24|22772.07|22692.07|22772.72|22692.72|22771.71|22691.71|10
1735455460000|2024-12-29 06:57:40|22770.11|22690.11|22768.6|22688.6|22770.11|22690.11|22768.59|22688.59|10
1735455470000|2024-12-29 06:57:50|22768.58|22688.58|22768.17|22688.17|22768.58|22688.58|22767.81|22687.81|8
1735455480000|2024-12-29 06:58:00|22767.91|22687.91|22767.02|22687.02|22768.45|22688.45|22767.02|22687.02|10
1735455490000|2024-12-29 06:58:10|22767.38|22687.38|22769.05|22689.05|22769.05|22689.05|22767.13|22687.13|10
1735455500000|2024-12-29 06:58:20|22769.35|22689.35|22770.44|22690.44|22770.69|22690.69|22769.35|22689.35|10
1735455510000|2024-12-29 06:58:30|22770.27|22690.27|22769.27|22689.27|22770.57|22690.57|22769.27|22689.27|9
1735455520000|2024-12-29 06:58:40|22769.28|22689.28|22769.97|22689.97|22770.37|22690.37|22769.28|22689.28|10
1735455530000|2024-12-29 06:58:50|22770.09|22690.09|22769.96|22689.96|22770.09|22690.09|22769.65|22689.65|10
1735455540000|2024-12-29 06:59:00|22769.86|22689.86|22769.65|22689.65|22770.15|22690.15|22769.43|22689.43|10
1735455550000|2024-12-29 06:59:10|22769.68|22689.68|22768.99|22688.99|22769.74|22689.74|22768.99|22688.99|9
1735455560000|2024-12-29 06:59:20|22768.98|22688.98|22769.71|22689.71|22769.71|22689.71|22768.97|22688.97|10
1735455570000|2024-12-29 06:59:30|22769.63|22689.63|22771.03|22691.03|22771.24|22691.24|22769.63|22689.63|10
1735455580000|2024-12-29 06:59:40|22770.95|22690.95|22770.94|22690.94|22770.97|22690.97|22770.77|22690.77|8
1735455590000|2024-12-29 06:59:50|22771.16|22691.16|22770.81|22690.81|22771.16|22691.16|22770.68|22690.68|9
1735455600000|2024-12-29 07:00:00|22770.84|22690.84|22771.67|22691.67|22771.72|22691.72|22770.84|22690.84|10
1735455610000|2024-12-29 07:00:10|22771.68|22691.68|22772.06|22692.06|22772.06|22692.06|22771.56|22691.56|10
1735455620000|2024-12-29 07:00:20|22772.17|22692.17|22772.08|22692.08|22772.2|22692.2|22772.06|22692.06|10
1735455630000|2024-12-29 07:00:30|22771.72|22691.72|22771.97|22691.97|22771.97|22691.97|22771.3|22691.3|10
1735455640000|2024-12-29 07:00:40|22771.89|22691.89|22770.08|22690.08|22771.89|22691.89|22770.01|22690.01|10
1735455650000|2024-12-29 07:00:50|22770.4|22690.4|22769.52|22689.52|22770.42|22690.42|22769.52|22689.52|9
1735455660000|2024-12-29 07:01:00|22769.54|22689.54|22768.57|22688.57|22769.68|22689.68|22768.46|22688.46|10
1735455670000|2024-12-29 07:01:10|22768.59|22688.59|22769.01|22689.01|22769.51|22689.51|22768.59|22688.59|10
1735455680000|2024-12-29 07:01:20|22768.96|22688.96|22767.52|22687.52|22769.16|22689.16|22767.45|22687.45|9
1735455690000|2024-12-29 07:01:30|22767.38|22687.38|22765.51|22685.51|22767.38|22687.38|22765.51|22685.51|10
1735455700000|2024-12-29 07:01:40|22765.54|22685.54|22764.57|22684.57|22765.54|22685.54|22764.07|22684.07|9
1735455710000|2024-12-29 07:01:50|22765.67|22685.67|22770.56|22690.56|22771.77|22691.77|22765.55|22685.55|10
1735455720000|2024-12-29 07:02:00|22770.39|22690.39|22769.72|22689.72|22770.39|22690.39|22769.15|22689.15|10
1735455730000|2024-12-29 07:02:10|22769.69|22689.69|22767.48|22687.48|22769.69|22689.69|22767.32|22687.32|10
1735455740000|2024-12-29 07:02:20|22767.8|22687.8|22769.28|22689.28|22769.28|22689.28|22767.11|22687.11|10
1735455750000|2024-12-29 07:02:30|22769.46|22689.46|22770.85|22690.85|22771.02|22691.02|22769.46|22689.46|10
1735455760000|2024-12-29 07:02:40|22770.96|22690.96|22771.27|22691.27|22771.88|22691.88|22770.96|22690.96|10
1735455770000|2024-12-29 07:02:50|22771.3|22691.3|22771.25|22691.25|22775.14|22695.14|22770.12|22690.12|10
1735455780000|2024-12-29 07:03:00|22771.76|22691.76|22771.39|22691.39|22771.76|22691.76|22770.1|22690.1|10
1735455790000|2024-12-29 07:03:10|22771.43|22691.43|22772.36|22692.36|22772.56|22692.56|22771.32|22691.32|10
1735455800000|2024-12-29 07:03:20|22772.47|22692.47|22771.14|22691.14|22772.65|22692.65|22771.07|22691.07|10
1735455810000|2024-12-29 07:03:30|22778.48|22698.48|22778.63|22698.63|22778.81|22698.81|22778.42|22698.42|10
1735455820000|2024-12-29 07:03:40|22778.7|22698.7|22783.69|22703.69|22783.69|22703.69|22777.46|22697.46|9
1735455830000|2024-12-29 07:03:50|22783.67|22703.67|22785.16|22705.16|22785.22|22705.22|22783.67|22703.67|8
1735455840000|2024-12-29 07:04:00|22785.19|22705.19|22787.66|22707.66|22787.66|22707.66|22785.06|22705.06|9
1735455850000|2024-12-29 07:04:10|22787.79|22707.79|22788.04|22708.04|22788.43|22708.43|22787.79|22707.79|10
1735455860000|2024-12-29 07:04:20|22787.81|22707.81|22790.89|22710.89|22790.95|22710.95|22787.81|22707.81|10
1735455870000|2024-12-29 07:04:30|22790.85|22710.85|22789.18|22709.18|22790.85|22710.85|22788.78|22708.78|9
1735455880000|2024-12-29 07:04:40|22790.49|22710.49|22792.9|22712.9|22792.97|22712.97|22790.49|22710.49|10
1735455890000|2024-12-29 07:04:50|22792.78|22712.78|22793.04|22713.04|22793.07|22713.07|22792.68|22712.68|8
1735455900000|2024-12-29 07:05:00|22792.83|22712.83|22794.6|22714.6|22794.65|22714.65|22792.74|22712.74|9
1735455910000|2024-12-29 07:05:10|22794.55|22714.55|22795.7|22715.7|22795.7|22715.7|22794.36|22714.36|9
1735455920000|2024-12-29 07:05:20|22795.12|22715.12|22791.52|22711.52|22795.15|22715.15|22791.49|22711.49|7
1735455930000|2024-12-29 07:05:30|22791.47|22711.47|22790.37|22710.37|22791.47|22711.47|22790.37|22710.37|10
1735455940000|2024-12-29 07:05:40|22790.15|22710.15|22790.6|22710.6|22790.6|22710.6|22790.12|22710.12|9
1735455950000|2024-12-29 07:05:50|22790.62|22710.62|22792.06|22712.06|22792.06|22712.06|22790.3|22710.3|9
1735455960000|2024-12-29 07:06:00|22792.1|22712.1|22792.71|22712.71|22792.71|22712.71|22792.02|22712.02|10
1735455970000|2024-12-29 07:06:10|22792.37|22712.37|22794.79|22714.79|22794.82|22714.82|22792.35|22712.35|10
1735455980000|2024-12-29 07:06:20|22794.9|22714.9|22795.64|22715.64|22795.68|22715.68|22794.9|22714.9|9
1735455990000|2024-12-29 07:06:30|22795.99|22715.99|22795.59|22715.59|22796.19|22716.19|22795.56|22715.56|10
1735456000000|2024-12-29 07:06:40|22795.56|22715.56|22796.07|22716.07|22796.07|22716.07|22795.55|22715.55|10
1735456010000|2024-12-29 07:06:50|22796.06|22716.06|22799.82|22719.82|22799.82|22719.82|22796.06|22716.06|9
1735456020000|2024-12-29 07:07:00|22800.1|22720.1|22803.98|22723.98|22803.98|22723.98|22800.1|22720.1|10
1735456030000|2024-12-29 07:07:10|22804.04|22724.04|22812.92|22732.92|22812.92|22732.92|22804.04|22724.04|10
1735456040000|2024-12-29 07:07:20|22814.18|22734.18|22819.47|22739.47|22819.47|22739.47|22814.18|22734.18|10
1735456050000|2024-12-29 07:07:30|22819.44|22739.44|22818.01|22738.01|22819.47|22739.47|22818.01|22738.01|10
1735456060000|2024-12-29 07:07:40|22818.14|22738.14|22816.99|22736.99|22818.14|22738.14|22816.99|22736.99|9
1735456070000|2024-12-29 07:07:50|22816.88|22736.88|22816.3|22736.3|22816.88|22736.88|22816.07|22736.07|10
1735456080000|2024-12-29 07:08:00|22816.31|22736.31|22816.49|22736.49|22816.85|22736.85|22816.23|22736.23|10
1735456090000|2024-12-29 07:08:10|22816.45|22736.45|22815.38|22735.38|22816.74|22736.74|22815.38|22735.38|10
1735456100000|2024-12-29 07:08:20|22815.35|22735.35|22814.3|22734.3|22815.38|22735.38|22814.26|22734.26|9
1735456110000|2024-12-29 07:08:30|22814.05|22734.05|22813.08|22733.08|22814.05|22734.05|22812.24|22732.24|8
1735456120000|2024-12-29 07:08:40|22812.98|22732.98|22813.93|22733.93|22813.93|22733.93|22812.98|22732.98|9
1735456130000|2024-12-29 07:08:50|22814.19|22734.19|22812.1|22732.1|22814.19|22734.19|22812.1|22732.1|10
1735456140000|2024-12-29 07:09:00|22812.12|22732.12|22810.4|22730.4|22812.12|22732.12|22810.4|22730.4|8
1735456150000|2024-12-29 07:09:10|22809.71|22729.71|22807.92|22727.92|22809.71|22729.71|22807.92|22727.92|10
1735456160000|2024-12-29 07:09:20|22807.23|22727.23|22806.44|22726.44|22807.62|22727.62|22806.44|22726.44|8
1735456170000|2024-12-29 07:09:30|22805.87|22725.87|22806.54|22726.54|22806.96|22726.96|22805.87|22725.87|9
1735456180000|2024-12-29 07:09:40|22806.51|22726.51|22803.89|22723.89|22806.51|22726.51|22803.6|22723.6|10
1735456190000|2024-12-29 07:09:50|22804.27|22724.27|22803.45|22723.45|22804.41|22724.41|22802.99|22722.99|10
1735456200000|2024-12-29 07:10:00|22803.41|22723.41|22803.7|22723.7|22804.02|22724.02|22803.4|22723.4|10
1735456210000|2024-12-29 07:10:10|22803.32|22723.32|22801.25|22721.25|22803.34|22723.34|22801.25|22721.25|9
1735456220000|2024-12-29 07:10:20|22801.28|22721.28|22801.28|22721.28|22801.58|22721.58|22800.7|22720.7|9
1735456230000|2024-12-29 07:10:30|22801.33|22721.33|22801.57|22721.57|22801.93|22721.93|22801.19|22721.19|7
1735456240000|2024-12-29 07:10:40|22801.58|22721.58|22797.53|22717.53|22801.58|22721.58|22797.53|22717.53|10
1735456250000|2024-12-29 07:10:50|22797.5|22717.5|22794.7|22714.7|22797.5|22717.5|22794.7|22714.7|10
1735456260000|2024-12-29 07:11:00|22794.73|22714.73|22784.95|22704.95|22794.73|22714.73|22784.95|22704.95|10
1735456270000|2024-12-29 07:11:10|22785.12|22705.12|22786.72|22706.72|22786.72|22706.72|22785.12|22705.12|10
1735456280000|2024-12-29 07:11:20|22785.79|22705.79|22783.39|22703.39|22785.79|22705.79|22783.39|22703.39|10
1735456290000|2024-12-29 07:11:30|22783.42|22703.42|22782.55|22702.55|22783.44|22703.44|22782.55|22702.55|9
1735456300000|2024-12-29 07:11:40|22782.34|22702.34|22780.89|22700.89|22782.34|22702.34|22780.76|22700.76|10
1735456310000|2024-12-29 07:11:50|22780.86|22700.86|22780.08|22700.08|22780.86|22700.86|22780.08|22700.08|10
1735456320000|2024-12-29 07:12:00|22779.96|22699.96|22780.5|22700.5|22780.5|22700.5|22779.86|22699.86|8
1735456330000|2024-12-29 07:12:10|22780.54|22700.54|22780.62|22700.62|22780.62|22700.62|22780.09|22700.09|10
1735456340000|2024-12-29 07:12:20|22780.87|22700.87|22780.45|22700.45|22781.53|22701.53|22780.18|22700.18|9
1735456350000|2024-12-29 07:12:30|22780.74|22700.74|22781.57|22701.57|22781.57|22701.57|22780.74|22700.74|9
1735456360000|2024-12-29 07:12:40|22781.58|22701.58|22782.35|22702.35|22782.5|22702.5|22781.58|22701.58|10
1735456370000|2024-12-29 07:12:50|22782.36|22702.36|22783.2|22703.2|22783.21|22703.21|22782.35|22702.35|10
1735456380000|2024-12-29 07:13:00|22783.21|22703.21|22783.89|22703.89|22784.83|22704.83|22783.21|22703.21|9
1735456390000|2024-12-29 07:13:10|22783.41|22703.41|22781.9|22701.9|22783.41|22703.41|22781.9|22701.9|10
1735456400000|2024-12-29 07:13:20|22781.73|22701.73|22781.67|22701.67|22781.9|22701.9|22781.5|22701.5|10
1735456410000|2024-12-29 07:13:30|22781.71|22701.71|22776.27|22696.27|22781.71|22701.71|22776.27|22696.27|10
1735456420000|2024-12-29 07:13:40|22776.28|22696.28|22775.61|22695.61|22776.39|22696.39|22775.43|22695.43|10
1735456430000|2024-12-29 07:13:50|22775.63|22695.63|22775.69|22695.69|22775.69|22695.69|22774.87|22694.87|9
1735456440000|2024-12-29 07:14:00|22775.57|22695.57|22774.56|22694.56|22775.57|22695.57|22774.55|22694.55|10
1735456450000|2024-12-29 07:14:10|22774.77|22694.77|22774.68|22694.68|22775.28|22695.28|22774.65|22694.65|10
1735456460000|2024-12-29 07:14:20|22775.01|22695.01|22773.41|22693.41|22775.01|22695.01|22773.41|22693.41|9
1735456470000|2024-12-29 07:14:30|22773.72|22693.72|22772.45|22692.45|22773.78|22693.78|22771.56|22691.56|9
1735456480000|2024-12-29 07:14:40|22771.96|22691.96|22772|22692|22772.27|22692.27|22771.71|22691.71|10
1735456490000|2024-12-29 07:14:50|22772.01|22692.01|22772.99|22692.99|22775|22695|22772|22692|9
1735456500000|2024-12-29 07:15:00|22772.72|22692.72|22768.88|22688.88|22772.72|22692.72|22768.88|22688.88|9
1735456510000|2024-12-29 07:15:10|22767.98|22687.98|22767.22|22687.22|22767.98|22687.98|22767.11|22687.11|10
1735456520000|2024-12-29 07:15:20|22766.95|22686.95|22766.25|22686.25|22766.95|22686.95|22766.03|22686.03|9
1735456530000|2024-12-29 07:15:30|22766.37|22686.37|22767.3|22687.3|22768.09|22688.09|22766.28|22686.28|10
1735456540000|2024-12-29 07:15:40|22766.86|22686.86|22766.84|22686.84|22767.18|22687.18|22766.81|22686.81|10
1735456550000|2024-12-29 07:15:50|22767.42|22687.42|22768.48|22688.48|22768.8|22688.8|22767.24|22687.24|10
1735456560000|2024-12-29 07:16:00|22768.38|22688.38|22775.37|22695.37|22775.53|22695.53|22767.9|22687.9|9
1735456570000|2024-12-29 07:16:10|22775.2|22695.2|22774.98|22694.98|22775.53|22695.53|22774.98|22694.98|7
1735456580000|2024-12-29 07:16:20|22774.89|22694.89|22774.33|22694.33|22774.92|22694.92|22774.24|22694.24|9
1735456590000|2024-12-29 07:16:30|22774.02|22694.02|22775.87|22695.87|22775.87|22695.87|22773.69|22693.69|9
1735456600000|2024-12-29 07:16:40|22776.26|22696.26|22776.29|22696.29|22776.48|22696.48|22770.14|22690.14|9
1735456610000|2024-12-29 07:16:50|22776.28|22696.28|22777.23|22697.23|22777.23|22697.23|22776.28|22696.28|9
1735456620000|2024-12-29 07:17:00|22777.22|22697.22|22772.67|22692.67|22778.11|22698.11|22772.26|22692.26|10
1735456630000|2024-12-29 07:17:10|22772.65|22692.65|22772.87|22692.87|22772.87|22692.87|22772.11|22692.11|10
1735456640000|2024-12-29 07:17:20|22772.68|22692.68|22774.45|22694.45|22774.45|22694.45|22772.68|22692.68|9
1735456650000|2024-12-29 07:17:30|22774.6|22694.6|22777.19|22697.19|22777.19|22697.19|22774.6|22694.6|10
1735456660000|2024-12-29 07:17:40|22777.21|22697.21|22776.06|22696.06|22777.51|22697.51|22776.04|22696.04|10
1735456670000|2024-12-29 07:17:50|22775.98|22695.98|22771.35|22691.35|22775.98|22695.98|22771.35|22691.35|10
1735456680000|2024-12-29 07:18:00|22777.18|22697.18|22771.02|22691.02|22778.37|22698.37|22770.26|22690.26|10
1735456690000|2024-12-29 07:18:10|22771.17|22691.17|22771.33|22691.33|22771.71|22691.71|22771.17|22691.17|10
1735456700000|2024-12-29 07:18:20|22771.09|22691.09|22770.53|22690.53|22771.09|22691.09|22770.11|22690.11|9
1735456710000|2024-12-29 07:18:30|22771.16|22691.16|22770.81|22690.81|22771.53|22691.53|22770.44|22690.44|10
1735456720000|2024-12-29 07:18:40|22770.83|22690.83|22772.29|22692.29|22772.29|22692.29|22770.83|22690.83|8
1735456730000|2024-12-29 07:18:50|22772.68|22692.68|22772.69|22692.69|22772.99|22692.99|22772.68|22692.68|10
1735456740000|2024-12-29 07:19:00|22772.7|22692.7|22773.62|22693.62|22773.62|22693.62|22772.7|22692.7|8
1735456750000|2024-12-29 07:19:10|22773.32|22693.32|22772.19|22692.19|22773.42|22693.42|22772.17|22692.17|9
1735456760000|2024-12-29 07:19:20|22772.2|22692.2|22771.63|22691.63|22772.21|22692.21|22771.63|22691.63|9
1735456770000|2024-12-29 07:19:30|22771.61|22691.61|22769.62|22689.62|22771.61|22691.61|22769.62|22689.62|10
1735456780000|2024-12-29 07:19:40|22769.59|22689.59|22769.17|22689.17|22769.59|22689.59|22769.11|22689.11|8
1735456790000|2024-12-29 07:19:50|22769.18|22689.18|22768.98|22688.98|22769.24|22689.24|22766.56|22686.56|10
1735456800000|2024-12-29 07:20:00|22768.95|22688.95|22769.5|22689.5|22769.5|22689.5|22768.93|22688.93|8
1735456810000|2024-12-29 07:20:10|22769.98|22689.98|22769.44|22689.44|22769.98|22689.98|22768.99|22688.99|8
1735456820000|2024-12-29 07:20:20|22769.24|22689.24|22770.54|22690.54|22770.77|22690.77|22769.19|22689.19|10
1735456830000|2024-12-29 07:20:30|22770.32|22690.32|22769.64|22689.64|22770.45|22690.45|22769.64|22689.64|9
1735456840000|2024-12-29 07:20:40|22769.74|22689.74|22770.52|22690.52|22770.52|22690.52|22769.49|22689.49|9
1735456850000|2024-12-29 07:20:50|22770.57|22690.57|22770.96|22690.96|22770.96|22690.96|22770.57|22690.57|8
1735456860000|2024-12-29 07:21:00|22770.94|22690.94|22771.01|22691.01|22771.04|22691.04|22770.84|22690.84|8
1735456870000|2024-12-29 07:21:10|22770.92|22690.92|22770.78|22690.78|22770.93|22690.93|22770.75|22690.75|10
1735456880000|2024-12-29 07:21:20|22770.59|22690.59|22771.01|22691.01|22771.1|22691.1|22770.59|22690.59|9
1735456890000|2024-12-29 07:21:30|22771|22691|22779.79|22699.79|22779.79|22699.79|22771|22691|10
1735456900000|2024-12-29 07:21:40|22779.93|22699.93|22780.32|22700.32|22780.38|22700.38|22779.83|22699.83|10
1735456910000|2024-12-29 07:21:50|22780.42|22700.42|22781.58|22701.58|22781.58|22701.58|22780.42|22700.42|10
1735456920000|2024-12-29 07:22:00|22781.83|22701.83|22781.58|22701.58|22781.91|22701.91|22781.5|22701.5|10
1735456930000|2024-12-29 07:22:10|22781.64|22701.64|22775.59|22695.59|22781.67|22701.67|22775.59|22695.59|10
1735456940000|2024-12-29 07:22:20|22775.47|22695.47|22775.78|22695.78|22776.04|22696.04|22775.47|22695.47|10
1735456950000|2024-12-29 07:22:30|22775.74|22695.74|22777.8|22697.8|22777.8|22697.8|22775.74|22695.74|10
1735456960000|2024-12-29 07:22:40|22778.03|22698.03|22776.51|22696.51|22778.04|22698.04|22776.11|22696.11|6
1735456970000|2024-12-29 07:22:50|22776.46|22696.46|22774.95|22694.95|22776.46|22696.46|22774.83|22694.83|9
1735456980000|2024-12-29 07:23:00|22775.06|22695.06|22773.96|22693.96|22775.33|22695.33|22773.96|22693.96|9
1735456990000|2024-12-29 07:23:10|22773.98|22693.98|22774.45|22694.45|22774.82|22694.82|22773.98|22693.98|10
1735457000000|2024-12-29 07:23:20|22774.44|22694.44|22774.58|22694.58|22774.97|22694.97|22774.3|22694.3|9
1735457010000|2024-12-29 07:23:30|22774.31|22694.31|22771.6|22691.6|22774.31|22694.31|22771.6|22691.6|10
1735457020000|2024-12-29 07:23:40|22771.5|22691.5|22770.73|22690.73|22771.5|22691.5|22770.32|22690.32|9
1735457030000|2024-12-29 07:23:50|22770.8|22690.8|22770.57|22690.57|22770.97|22690.97|22770.4|22690.4|9
1735457040000|2024-12-29 07:24:00|22770.53|22690.53|22770.03|22690.03|22770.58|22690.58|22769.8|22689.8|10
1735457050000|2024-12-29 07:24:10|22770.2|22690.2|22768.61|22688.61|22770.2|22690.2|22768.61|22688.61|9
1735457060000|2024-12-29 07:24:20|22768.62|22688.62|22765.58|22685.58|22768.62|22688.62|22765.58|22685.58|10
1735457070000|2024-12-29 07:24:30|22765.39|22685.39|22764.29|22684.29|22765.39|22685.39|22764.29|22684.29|10
1735457080000|2024-12-29 07:24:40|22764.08|22684.08|22762.63|22682.63|22764.14|22684.14|22762.63|22682.63|9
1735457090000|2024-12-29 07:24:50|22762.67|22682.67|22762.15|22682.15|22762.81|22682.81|22761.96|22681.96|10
1735457100000|2024-12-29 07:25:00|22762.27|22682.27|22761.7|22681.7|22762.27|22682.27|22761.67|22681.67|10
1735457110000|2024-12-29 07:25:10|22761.69|22681.69|22763.35|22683.35|22763.35|22683.35|22761.69|22681.69|10
1735457120000|2024-12-29 07:25:20|22763.47|22683.47|22763.64|22683.64|22763.78|22683.78|22763.47|22683.47|9
1735457130000|2024-12-29 07:25:30|22763.44|22683.44|22762.26|22682.26|22763.44|22683.44|22761.94|22681.94|10
1735457140000|2024-12-29 07:25:40|22762.39|22682.39|22762.69|22682.69|22762.78|22682.78|22762.39|22682.39|10
1735457150000|2024-12-29 07:25:50|22762.67|22682.67|22760.04|22680.04|22762.9|22682.9|22760.04|22680.04|10
1735457160000|2024-12-29 07:26:00|22760.09|22680.09|22760.94|22680.94|22761.13|22681.13|22759.91|22679.91|9
1735457170000|2024-12-29 07:26:10|22760.89|22680.89|22760.61|22680.61|22760.89|22680.89|22760.61|22680.61|8
1735457180000|2024-12-29 07:26:20|22760.77|22680.77|22760.4|22680.4|22760.77|22680.77|22760.38|22680.38|9
1735457190000|2024-12-29 07:26:30|22760.25|22680.25|22760.99|22680.99|22760.99|22680.99|22760.1|22680.1|10
1735457200000|2024-12-29 07:26:40|22761.05|22681.05|22760.56|22680.56|22761.05|22681.05|22760.54|22680.54|9
1735457210000|2024-12-29 07:26:50|22760.59|22680.59|22761.44|22681.44|22761.44|22681.44|22760.56|22680.56|9
1735457220000|2024-12-29 07:27:00|22761.65|22681.65|22762.32|22682.32|22762.42|22682.42|22761.65|22681.65|10
1735457230000|2024-12-29 07:27:10|22762.4|22682.4|22763.43|22683.43|22763.43|22683.43|22762.4|22682.4|8
1735457240000|2024-12-29 07:27:20|22763.48|22683.48|22761.46|22681.46|22763.49|22683.49|22761.09|22681.09|10
1735457250000|2024-12-29 07:27:30|22761.47|22681.47|22766.34|22686.34|22766.34|22686.34|22758.13|22678.13|10
1735457260000|2024-12-29 07:27:40|22756.78|22676.78|22767.54|22687.54|22767.54|22687.54|22756.78|22676.78|10
1735457270000|2024-12-29 07:27:50|22767.55|22687.55|22767.68|22687.68|22768.03|22688.03|22767.54|22687.54|10
1735457280000|2024-12-29 07:28:00|22768|22688|22768.66|22688.66|22768.66|22688.66|22767.89|22687.89|10
1735457290000|2024-12-29 07:28:10|22768.95|22688.95|22768.29|22688.29|22769.27|22689.27|22768.29|22688.29|10
1735457300000|2024-12-29 07:28:20|22767.98|22687.98|22767.46|22687.46|22767.98|22687.98|22767.13|22687.13|9
1735457310000|2024-12-29 07:28:30|22767.66|22687.66|22755.86|22675.86|22767.66|22687.66|22755.56|22675.56|9
1735457320000|2024-12-29 07:28:40|22755.87|22675.87|22755.49|22675.49|22755.87|22675.87|22755.15|22675.15|9
1735457330000|2024-12-29 07:28:50|22755.64|22675.64|22755.99|22675.99|22755.99|22675.99|22755.64|22675.64|9
1735457340000|2024-12-29 07:29:00|22755.84|22675.84|22758.18|22678.18|22758.19|22678.19|22755.79|22675.79|7
1735457350000|2024-12-29 07:29:10|22758.17|22678.17|22758.19|22678.19|22758.32|22678.32|22757.95|22677.95|7
1735457360000|2024-12-29 07:29:20|22758.33|22678.33|22760.44|22680.44|22760.46|22680.46|22758.3|22678.3|10
1735457370000|2024-12-29 07:29:30|22760.43|22680.43|22760.24|22680.24|22760.44|22680.44|22760.19|22680.19|8
1735457380000|2024-12-29 07:29:40|22760.06|22680.06|22761|22681|22761|22681|22760.01|22680.01|10
1735457390000|2024-12-29 07:29:50|22760.92|22680.92|22760.95|22680.95|22761.13|22681.13|22760.91|22680.91|9
1735457400000|2024-12-29 07:30:00|22761.15|22681.15|22759.34|22679.34|22761.34|22681.34|22759.16|22679.16|10
1735457410000|2024-12-29 07:30:10|22757.26|22677.26|22757.44|22677.44|22757.74|22677.74|22757.09|22677.09|8
1735457420000|2024-12-29 07:30:20|22757.2|22677.2|22756.2|22676.2|22757.2|22677.2|22756.17|22676.17|10
1735457430000|2024-12-29 07:30:30|22756.36|22676.36|22754.74|22674.74|22756.36|22676.36|22754.74|22674.74|9
1735457440000|2024-12-29 07:30:40|22754.67|22674.67|22754.35|22674.35|22754.67|22674.67|22754.35|22674.35|10
1735457450000|2024-12-29 07:30:50|22754.65|22674.65|22761.32|22681.32|22761.33|22681.33|22754.27|22674.27|9
1735457460000|2024-12-29 07:31:00|22761.33|22681.33|22759.26|22679.26|22761.41|22681.41|22759.26|22679.26|10
1735457470000|2024-12-29 07:31:10|22759.27|22679.27|22758.86|22678.86|22759.68|22679.68|22758.86|22678.86|10
1735457480000|2024-12-29 07:31:20|22758.91|22678.91|22758.32|22678.32|22758.91|22678.91|22758.32|22678.32|9
1735457490000|2024-12-29 07:31:30|22757.28|22677.28|22756.34|22676.34|22757.53|22677.53|22756|22676|10
1735457500000|2024-12-29 07:31:40|22756.36|22676.36|22756.89|22676.89|22756.89|22676.89|22756.16|22676.16|10
1735457510000|2024-12-29 07:31:50|22756.87|22676.87|22756.85|22676.85|22757.25|22677.25|22756.85|22676.85|10
1735457520000|2024-12-29 07:32:00|22756.83|22676.83|22757.86|22677.86|22757.86|22677.86|22756.82|22676.82|9
1735457530000|2024-12-29 07:32:10|22758.66|22678.66|22759.9|22679.9|22760.42|22680.42|22758.66|22678.66|10
1735457540000|2024-12-29 07:32:20|22759.8|22679.8|22759.65|22679.65|22759.92|22679.92|22759.18|22679.18|9
1735457550000|2024-12-29 07:32:30|22759.61|22679.61|22760.66|22680.66|22760.66|22680.66|22759.61|22679.61|8
1735457560000|2024-12-29 07:32:40|22760.67|22680.67|22760.89|22680.89|22760.9|22680.9|22760.59|22680.59|8
1735457570000|2024-12-29 07:32:50|22760.92|22680.92|22761.27|22681.27|22761.31|22681.31|22760.88|22680.88|9
1735457580000|2024-12-29 07:33:00|22761.3|22681.3|22761.23|22681.23|22762.01|22682.01|22761.23|22681.23|9
1735457590000|2024-12-29 07:33:10|22761.14|22681.14|22761.92|22681.92|22762.09|22682.09|22761.14|22681.14|9
1735457600000|2024-12-29 07:33:20|22761.9|22681.9|22762.45|22682.45|22762.54|22682.54|22761.9|22681.9|8
1735457610000|2024-12-29 07:33:30|22762.49|22682.49|22762.87|22682.87|22762.88|22682.88|22762.49|22682.49|8
1735457620000|2024-12-29 07:33:40|22763.48|22683.48|22763.75|22683.75|22763.99|22683.99|22763.48|22683.48|9
1735457630000|2024-12-29 07:33:50|22763.82|22683.82|22763.26|22683.26|22763.83|22683.83|22763.25|22683.25|9
1735457640000|2024-12-29 07:34:00|22763.29|22683.29|22761.1|22681.1|22763.29|22683.29|22761.1|22681.1|9
1735457650000|2024-12-29 07:34:10|22760.5|22680.5|22758.83|22678.83|22760.5|22680.5|22758.83|22678.83|9
1735457660000|2024-12-29 07:34:20|22758.37|22678.37|22750.55|22670.55|22758.37|22678.37|22750.55|22670.55|10
1735457670000|2024-12-29 07:34:30|22750.59|22670.59|22750|22670|22750.69|22670.69|22750|22670|7
1735457680000|2024-12-29 07:34:40|22749.97|22669.97|22749.93|22669.93|22750.49|22670.49|22749.73|22669.73|7
1735457690000|2024-12-29 07:34:50|22749.89|22669.89|22749.87|22669.87|22750.1|22670.1|22749.76|22669.76|8
1735457700000|2024-12-29 07:35:00|22749.85|22669.85|22748.85|22668.85|22749.85|22669.85|22748.76|22668.76|10
1735457710000|2024-12-29 07:35:10|22748.66|22668.66|22748.4|22668.4|22748.87|22668.87|22748.4|22668.4|10
1735457720000|2024-12-29 07:35:20|22748.43|22668.43|22748.42|22668.42|22748.45|22668.45|22748.2|22668.2|10
1735457730000|2024-12-29 07:35:30|22748.62|22668.62|22746.77|22666.77|22748.69|22668.69|22746.73|22666.73|10
1735457740000|2024-12-29 07:35:40|22746.6|22666.6|22747.52|22667.52|22747.52|22667.52|22746.59|22666.59|10
1735457750000|2024-12-29 07:35:50|22747.4|22667.4|22747.28|22667.28|22747.44|22667.44|22745.73|22665.73|9
1735457760000|2024-12-29 07:36:00|22747.55|22667.55|22747.36|22667.36|22747.74|22667.74|22747.2|22667.2|10
1735457770000|2024-12-29 07:36:10|22746.63|22666.63|22746.43|22666.43|22746.63|22666.63|22746.11|22666.11|8
1735457780000|2024-12-29 07:36:20|22746.55|22666.55|22746.04|22666.04|22746.85|22666.85|22746.04|22666.04|9
1735457790000|2024-12-29 07:36:30|22746.03|22666.03|22745.51|22665.51|22746.03|22666.03|22745.32|22665.32|10
1735457800000|2024-12-29 07:36:40|22745.56|22665.56|22745.44|22665.44|22745.72|22665.72|22745.36|22665.36|9
1735457810000|2024-12-29 07:36:50|22745.38|22665.38|22745.52|22665.52|22745.52|22665.52|22745.33|22665.33|10
1735457820000|2024-12-29 07:37:00|22745.6|22665.6|22745.96|22665.96|22746.2|22666.2|22745.56|22665.56|10
1735457830000|2024-12-29 07:37:10|22745.93|22665.93|22746.26|22666.26|22746.31|22666.31|22745.65|22665.65|9
1735457840000|2024-12-29 07:37:20|22746|22666|22747.15|22667.15|22747.25|22667.25|22745.89|22665.89|10
1735457850000|2024-12-29 07:37:30|22747.1|22667.1|22751.41|22671.41|22756.41|22676.41|22747.1|22667.1|10
1735457860000|2024-12-29 07:37:40|22750.43|22670.43|22753.69|22673.69|22753.69|22673.69|22750.43|22670.43|10
1735457870000|2024-12-29 07:37:50|22753.7|22673.7|22753.94|22673.94|22754.22|22674.22|22753.69|22673.69|10
1735457880000|2024-12-29 07:38:00|22753.53|22673.53|22753.26|22673.26|22754|22674|22753.26|22673.26|9
1735457890000|2024-12-29 07:38:10|22753.14|22673.14|22755.29|22675.29|22755.29|22675.29|22753.04|22673.04|8
1735457900000|2024-12-29 07:38:20|22755.9|22675.9|22756.17|22676.17|22756.35|22676.35|22755.88|22675.88|10
1735457910000|2024-12-29 07:38:30|22756.64|22676.64|22758.14|22678.14|22758.14|22678.14|22756.64|22676.64|8
1735457920000|2024-12-29 07:38:40|22758.55|22678.55|22758.26|22678.26|22758.55|22678.55|22758.13|22678.13|9
1735457930000|2024-12-29 07:38:50|22758.23|22678.23|22757.49|22677.49|22758.6|22678.6|22757.49|22677.49|9
1735457940000|2024-12-29 07:39:00|22757.48|22677.48|22756.97|22676.97|22757.72|22677.72|22756.83|22676.83|9
1735457950000|2024-12-29 07:39:10|22757.08|22677.08|22758.34|22678.34|22758.34|22678.34|22757.08|22677.08|9
1735457960000|2024-12-29 07:39:20|22758.37|22678.37|22763.92|22683.92|22764.35|22684.35|22756.74|22676.74|10
1735457970000|2024-12-29 07:39:30|22763.86|22683.86|22759.03|22679.03|22763.86|22683.86|22758.35|22678.35|8
1735457980000|2024-12-29 07:39:40|22759.08|22679.08|22758.51|22678.51|22759.11|22679.11|22758.51|22678.51|10
1735457990000|2024-12-29 07:39:50|22758.39|22678.39|22756.72|22676.72|22758.39|22678.39|22755.7|22675.7|10
1735458000000|2024-12-29 07:40:00|22756.5|22676.5|22756.8|22676.8|22757.42|22677.42|22756.5|22676.5|10
1735458010000|2024-12-29 07:40:10|22756.79|22676.79|22757.66|22677.66|22757.66|22677.66|22756.79|22676.79|10
1735458020000|2024-12-29 07:40:20|22757.73|22677.73|22758.1|22678.1|22758.1|22678.1|22757.4|22677.4|10
1735458030000|2024-12-29 07:40:30|22757.94|22677.94|22758.79|22678.79|22758.79|22678.79|22757.92|22677.92|9
1735458040000|2024-12-29 07:40:40|22759|22679|22758.58|22678.58|22759.15|22679.15|22758.58|22678.58|9
1735458050000|2024-12-29 07:40:50|22758.19|22678.19|22759.86|22679.86|22759.86|22679.86|22758.18|22678.18|10
1735458060000|2024-12-29 07:41:00|22759.9|22679.9|22762.71|22682.71|22762.71|22682.71|22759.9|22679.9|10
1735458070000|2024-12-29 07:41:10|22762.7|22682.7|22762.43|22682.43|22762.7|22682.7|22762.43|22682.43|8
1735458080000|2024-12-29 07:41:20|22762.54|22682.54|22762.64|22682.64|22762.65|22682.65|22762.34|22682.34|10
1735458090000|2024-12-29 07:41:30|22762.67|22682.67|22770.49|22690.49|22770.49|22690.49|22762.67|22682.67|9
1735458100000|2024-12-29 07:41:40|22770.64|22690.64|22774.6|22694.6|22774.6|22694.6|22770.64|22690.64|9
1735458110000|2024-12-29 07:41:50|22775.23|22695.23|22778.41|22698.41|22778.46|22698.46|22774.6|22694.6|10
1735458120000|2024-12-29 07:42:00|22778.37|22698.37|22779.58|22699.58|22779.58|22699.58|22778.02|22698.02|9
1735458130000|2024-12-29 07:42:10|22779.64|22699.64|22779.74|22699.74|22779.82|22699.82|22779.64|22699.64|9
1735458140000|2024-12-29 07:42:20|22779.77|22699.77|22785.51|22705.51|22787.39|22707.39|22779.72|22699.72|10
1735458150000|2024-12-29 07:42:30|22785.05|22705.05|22786.2|22706.2|22786.22|22706.22|22784.99|22704.99|9
1735458160000|2024-12-29 07:42:40|22785.88|22705.88|22785.36|22705.36|22785.88|22705.88|22785.22|22705.22|8
1735458170000|2024-12-29 07:42:50|22785.62|22705.62|22786.39|22706.39|22786.58|22706.58|22785.62|22705.62|10
1735458180000|2024-12-29 07:43:00|22786.46|22706.46|22786.44|22706.44|22786.46|22706.46|22786.03|22706.03|9
1735458190000|2024-12-29 07:43:10|22787.46|22707.46|22788.22|22708.22|22788.24|22708.24|22787.17|22707.17|10
1735458200000|2024-12-29 07:43:20|22788.2|22708.2|22788.74|22708.74|22788.91|22708.91|22788.2|22708.2|10
1735458210000|2024-12-29 07:43:30|22788.73|22708.73|22789.7|22709.7|22789.89|22709.89|22788.73|22708.73|10
1735458220000|2024-12-29 07:43:40|22789.6|22709.6|22789.47|22709.47|22789.87|22709.87|22789.4|22709.4|10
1735458230000|2024-12-29 07:43:50|22789.38|22709.38|22788.92|22708.92|22789.38|22709.38|22788.92|22708.92|8
1735458240000|2024-12-29 07:44:00|22789.01|22709.01|22788.79|22708.79|22789.21|22709.21|22788.4|22708.4|10
1735458250000|2024-12-29 07:44:10|22788.88|22708.88|22791.89|22711.89|22791.89|22711.89|22788.88|22708.88|10
1735458260000|2024-12-29 07:44:20|22792.1|22712.1|22793.12|22713.12|22793.35|22713.35|22792.1|22712.1|10
1735458270000|2024-12-29 07:44:30|22793.28|22713.28|22794.8|22714.8|22794.8|22714.8|22793.28|22713.28|10
1735458280000|2024-12-29 07:44:40|22794.92|22714.92|22795.42|22715.42|22795.57|22715.57|22794.92|22714.92|10
1735458290000|2024-12-29 07:44:50|22795.65|22715.65|22794.84|22714.84|22795.73|22715.73|22794.81|22714.81|9
1735458300000|2024-12-29 07:45:00|22794.64|22714.64|22794.81|22714.81|22795.09|22715.09|22794.35|22714.35|10
1735458310000|2024-12-29 07:45:10|22794.84|22714.84|22796.32|22716.32|22796.38|22716.38|22794.6|22714.6|10
1735458320000|2024-12-29 07:45:20|22796.35|22716.35|22795.57|22715.57|22796.49|22716.49|22795.57|22715.57|9
1735458330000|2024-12-29 07:45:30|22795.89|22715.89|22795.44|22715.44|22795.89|22715.89|22795.44|22715.44|9
1735458340000|2024-12-29 07:45:40|22795.63|22715.63|22798.09|22718.09|22798.09|22718.09|22795.44|22715.44|10
1735458350000|2024-12-29 07:45:50|22799.24|22719.24|22799.34|22719.34|22799.7|22719.7|22799.18|22719.18|9
1735458360000|2024-12-29 07:46:00|22799.4|22719.4|22799.49|22719.49|22799.69|22719.69|22799.28|22719.28|10
1735458370000|2024-12-29 07:46:10|22800.04|22720.04|22803.84|22723.84|22803.84|22723.84|22800.04|22720.04|10
1735458380000|2024-12-29 07:46:20|22804.11|22724.11|22806.08|22726.08|22806.08|22726.08|22804.11|22724.11|10
1735458390000|2024-12-29 07:46:30|22806.21|22726.21|22807.14|22727.14|22807.42|22727.42|22806.21|22726.21|9
1735458400000|2024-12-29 07:46:40|22807.16|22727.16|22808.99|22728.99|22808.99|22728.99|22807.16|22727.16|10
1735458410000|2024-12-29 07:46:50|22809.05|22729.05|22809.22|22729.22|22809.22|22729.22|22807.68|22727.68|9
1735458420000|2024-12-29 07:47:00|22809.24|22729.24|22809.8|22729.8|22809.91|22729.91|22809.22|22729.22|9
1735458430000|2024-12-29 07:47:10|22809.9|22729.9|22810.38|22730.38|22811.07|22731.07|22809.9|22729.9|10
1735458440000|2024-12-29 07:47:20|22810.28|22730.28|22811.93|22731.93|22811.93|22731.93|22810.28|22730.28|10
1735458450000|2024-12-29 07:47:30|22812.23|22732.23|22812.3|22732.3|22812.86|22732.86|22812.19|22732.19|10
1735458460000|2024-12-29 07:47:40|22812.79|22732.79|22810.97|22730.97|22812.81|22732.81|22810.97|22730.97|10
1735458470000|2024-12-29 07:47:50|22810.64|22730.64|22808.8|22728.8|22810.68|22730.68|22808.8|22728.8|10
1735458480000|2024-12-29 07:48:00|22808.79|22728.79|22796.81|22716.81|22808.84|22728.84|22796.69|22716.69|10
1735458490000|2024-12-29 07:48:10|22794.89|22714.89|22808.31|22728.31|22808.31|22728.31|22794.72|22714.72|9
1735458500000|2024-12-29 07:48:20|22808.36|22728.36|22807.92|22727.92|22808.47|22728.47|22807.83|22727.83|10
1735458510000|2024-12-29 07:48:30|22808.33|22728.33|22808.05|22728.05|22809.26|22729.26|22808.05|22728.05|10
1735458520000|2024-12-29 07:48:40|22808.57|22728.57|22813.97|22733.97|22814|22734|22808.42|22728.42|9
1735458530000|2024-12-29 07:48:50|22814.69|22734.69|22815.39|22735.39|22815.39|22735.39|22814.26|22734.26|9
1735458540000|2024-12-29 07:49:00|22815.49|22735.49|22815.57|22735.57|22815.85|22735.85|22815.34|22735.34|10
1735458550000|2024-12-29 07:49:10|22815.49|22735.49|22813.88|22733.88|22815.56|22735.56|22813.88|22733.88|9
1735458560000|2024-12-29 07:49:20|22813.53|22733.53|22812.76|22732.76|22813.53|22733.53|22812.26|22732.26|9
1735458570000|2024-12-29 07:49:30|22812.99|22732.99|22810.96|22730.96|22813|22733|22810.96|22730.96|10
1735458580000|2024-12-29 07:49:40|22810.98|22730.98|22810.99|22730.99|22811.19|22731.19|22810.98|22730.98|8
1735458590000|2024-12-29 07:49:50|22811.05|22731.05|22809.9|22729.9|22811.11|22731.11|22809.9|22729.9|10
1735458600000|2024-12-29 07:50:00|22809.82|22729.82|22809.95|22729.95|22809.95|22729.95|22808.97|22728.97|10
1735458610000|2024-12-29 07:50:10|22810.68|22730.68|22810.21|22730.21|22810.86|22730.86|22810.21|22730.21|10
1735458620000|2024-12-29 07:50:20|22810.19|22730.19|22811.1|22731.1|22811.1|22731.1|22810.14|22730.14|6
1735458630000|2024-12-29 07:50:30|22811.13|22731.13|22812.66|22732.66|22812.67|22732.67|22811.13|22731.13|9
1735458640000|2024-12-29 07:50:40|22812.89|22732.89|22814.09|22734.09|22814.2|22734.2|22812.89|22732.89|10
1735458650000|2024-12-29 07:50:50|22814.56|22734.56|22813.26|22733.26|22814.56|22734.56|22813.26|22733.26|10
1735458660000|2024-12-29 07:51:00|22813.48|22733.48|22812.69|22732.69|22813.48|22733.48|22812.69|22732.69|10
1735458670000|2024-12-29 07:51:10|22812.68|22732.68|22811.64|22731.64|22812.68|22732.68|22811.64|22731.64|9
1735458680000|2024-12-29 07:51:20|22811.66|22731.66|22811.07|22731.07|22811.66|22731.66|22810.84|22730.84|9
1735458690000|2024-12-29 07:51:30|22811.01|22731.01|22811.68|22731.68|22811.68|22731.68|22810.96|22730.96|10
1735458700000|2024-12-29 07:51:40|22811.62|22731.62|22813.44|22733.44|22813.44|22733.44|22811.62|22731.62|9
1735458710000|2024-12-29 07:51:50|22813.45|22733.45|22814.12|22734.12|22814.56|22734.56|22813.45|22733.45|10
1735458720000|2024-12-29 07:52:00|22814.02|22734.02|22813.05|22733.05|22814.07|22734.07|22813.05|22733.05|10
1735458730000|2024-12-29 07:52:10|22813.07|22733.07|22811.75|22731.75|22813.08|22733.08|22811.75|22731.75|10
1735458740000|2024-12-29 07:52:20|22811.89|22731.89|22812.47|22732.47|22812.47|22732.47|22811.79|22731.79|10
1735458750000|2024-12-29 07:52:30|22812.93|22732.93|22814.18|22734.18|22814.31|22734.31|22812.93|22732.93|10
1735458760000|2024-12-29 07:52:40|22814.22|22734.22|22812.95|22732.95|22814.22|22734.22|22812.78|22732.78|10
1735458770000|2024-12-29 07:52:50|22812.94|22732.94|22813.36|22733.36|22813.36|22733.36|22812.34|22732.34|10
1735458780000|2024-12-29 07:53:00|22813.37|22733.37|22813.94|22733.94|22813.95|22733.95|22813.37|22733.37|10
1735458790000|2024-12-29 07:53:10|22814.06|22734.06|22813.44|22733.44|22814.12|22734.12|22813.15|22733.15|10
1735458800000|2024-12-29 07:53:20|22813.39|22733.39|22818.22|22738.22|22818.22|22738.22|22813.39|22733.39|10
1735458810000|2024-12-29 07:53:30|22818.14|22738.14|22820.35|22740.35|22820.35|22740.35|22818.13|22738.13|10
1735458820000|2024-12-29 07:53:40|22820.37|22740.37|22821.86|22741.86|22821.86|22741.86|22820.1|22740.1|10
1735458830000|2024-12-29 07:53:50|22821.82|22741.82|22821.89|22741.89|22821.94|22741.94|22821.59|22741.59|10
1735458840000|2024-12-29 07:54:00|22821.58|22741.58|22821.05|22741.05|22821.58|22741.58|22821.05|22741.05|10
1735458850000|2024-12-29 07:54:10|22821.12|22741.12|22822.64|22742.64|22822.93|22742.93|22821.12|22741.12|10
1735458860000|2024-12-29 07:54:20|22822.65|22742.65|22821.69|22741.69|22822.74|22742.74|22821.53|22741.53|10
1735458870000|2024-12-29 07:54:30|22822.17|22742.17|22827.68|22747.68|22827.68|22747.68|22822.17|22742.17|10
1735458880000|2024-12-29 07:54:40|22827.89|22747.89|22827.07|22747.07|22829.58|22749.58|22827.07|22747.07|10
1735458890000|2024-12-29 07:54:50|22826.67|22746.67|22826.39|22746.39|22826.67|22746.67|22826.23|22746.23|10
1735458900000|2024-12-29 07:55:00|22826.41|22746.41|22827.25|22747.25|22827.25|22747.25|22826.22|22746.22|7
1735458910000|2024-12-29 07:55:10|22827.26|22747.26|22826.36|22746.36|22827.76|22747.76|22826.31|22746.31|7
1735458920000|2024-12-29 07:55:20|22826.4|22746.4|22826.09|22746.09|22826.45|22746.45|22825.53|22745.53|8
1735458930000|2024-12-29 07:55:30|22826.29|22746.29|22826.66|22746.66|22826.67|22746.67|22825.92|22745.92|10
1735458940000|2024-12-29 07:55:40|22826.7|22746.7|22826.77|22746.77|22826.77|22746.77|22826.67|22746.67|8
1735458950000|2024-12-29 07:55:50|22826.8|22746.8|22826.89|22746.89|22826.9|22746.9|22826.6|22746.6|8
1735458960000|2024-12-29 07:56:00|22826.91|22746.91|22826.68|22746.68|22826.91|22746.91|22826.64|22746.64|8
1735458970000|2024-12-29 07:56:10|22826.66|22746.66|22826.88|22746.88|22826.88|22746.88|22826.66|22746.66|5
1735458980000|2024-12-29 07:56:20|22826.73|22746.73|22827.9|22747.9|22827.9|22747.9|22826.73|22746.73|9
1735458990000|2024-12-29 07:56:30|22827.91|22747.91|22827.37|22747.37|22827.95|22747.95|22826.97|22746.97|9
1735459000000|2024-12-29 07:56:40|22827.38|22747.38|22826.78|22746.78|22827.46|22747.46|22826.78|22746.78|8
1735459010000|2024-12-29 07:56:50|22826.56|22746.56|22826.58|22746.58|22826.68|22746.68|22826.32|22746.32|8
1735459020000|2024-12-29 07:57:00|22826.51|22746.51|22826.75|22746.75|22826.77|22746.77|22826.4|22746.4|10
1735459030000|2024-12-29 07:57:10|22826.5|22746.5|22826.65|22746.65|22826.65|22746.65|22826.3|22746.3|9
1735459040000|2024-12-29 07:57:20|22826.66|22746.66|22828.32|22748.32|22828.33|22748.33|22826.66|22746.66|10
1735459050000|2024-12-29 07:57:30|22828.37|22748.37|22828.8|22748.8|22828.8|22748.8|22828.35|22748.35|9
1735459060000|2024-12-29 07:57:40|22828.79|22748.79|22829.77|22749.77|22830.1|22750.1|22828.79|22748.79|9
1735459070000|2024-12-29 07:57:50|22829.61|22749.61|22829.64|22749.64|22830.81|22750.81|22829.53|22749.53|10
1735459080000|2024-12-29 07:58:00|22829.72|22749.72|22829.8|22749.8|22829.82|22749.82|22829.72|22749.72|8
1735459090000|2024-12-29 07:58:10|22830.65|22750.65|22830.1|22750.1|22831.07|22751.07|22830|22750|10
1735459100000|2024-12-29 07:58:20|22830.08|22750.08|22830.08|22750.08|22830.1|22750.1|22830.02|22750.02|5
1735459110000|2024-12-29 07:58:30|22830.1|22750.1|22829.82|22749.82|22830.11|22750.11|22829.54|22749.54|8
1735459120000|2024-12-29 07:58:40|22829.84|22749.84|22830.87|22750.87|22830.87|22750.87|22829.84|22749.84|9
1735459130000|2024-12-29 07:58:50|22830.83|22750.83|22836.57|22756.57|22836.57|22756.57|22830.83|22750.83|10
1735459140000|2024-12-29 07:59:00|22836.24|22756.24|22836.72|22756.72|22836.72|22756.72|22836.14|22756.14|10
1735459150000|2024-12-29 07:59:10|22836.69|22756.69|22836.22|22756.22|22836.79|22756.79|22836.22|22756.22|10
1735459160000|2024-12-29 07:59:20|22836.25|22756.25|22836.57|22756.57|22836.6|22756.6|22836|22756|9
1735459170000|2024-12-29 07:59:30|22836.55|22756.55|22835.94|22755.94|22836.7|22756.7|22835.94|22755.94|9
1735459180000|2024-12-29 07:59:40|22835.79|22755.79|22836.09|22756.09|22836.09|22756.09|22835.73|22755.73|10
1735459190000|2024-12-29 07:59:50|22836.14|22756.14|22836.03|22756.03|22836.44|22756.44|22836.03|22756.03|10
1735459200000|2024-12-29 08:00:00|22835.96|22755.96|22836.35|22756.35|22836.35|22756.35|22835.65|22755.65|9
1735459210000|2024-12-29 08:00:10|22835.28|22755.28|22838.53|22758.53|22838.53|22758.53|22835.28|22755.28|10
1735459220000|2024-12-29 08:00:20|22838.41|22758.41|22838.72|22758.72|22838.72|22758.72|22838.22|22758.22|10
1735459230000|2024-12-29 08:00:30|22838.79|22758.79|22842.5|22762.5|22842.67|22762.67|22838.79|22758.79|10
1735459240000|2024-12-29 08:00:40|22841.66|22761.66|22840.81|22760.81|22841.66|22761.66|22840.04|22760.04|9
1735459250000|2024-12-29 08:00:50|22840.9|22760.9|22838.48|22758.48|22840.9|22760.9|22838.48|22758.48|10
1735459260000|2024-12-29 08:01:00|22837.12|22757.12|22832.18|22752.18|22837.12|22757.12|22831.99|22751.99|10
1735459270000|2024-12-29 08:01:10|22831.6|22751.6|22825.43|22745.43|22831.6|22751.6|22825.37|22745.37|10
1735459280000|2024-12-29 08:01:20|22825.38|22745.38|22822.79|22742.79|22825.61|22745.61|22822.79|22742.79|10
1735459290000|2024-12-29 08:01:30|22822.63|22742.63|22823.08|22743.08|22823.08|22743.08|22822.35|22742.35|10
1735459300000|2024-12-29 08:01:40|22823.17|22743.17|22823.15|22743.15|22823.57|22743.57|22823.15|22743.15|10
1735459310000|2024-12-29 08:01:50|22823.65|22743.65|22824.14|22744.14|22824.44|22744.44|22823.44|22743.44|10
1735459320000|2024-12-29 08:02:00|22824|22744|22823.92|22743.92|22824|22744|22823.84|22743.84|9
1735459330000|2024-12-29 08:02:10|22824.81|22744.81|22824.42|22744.42|22824.81|22744.81|22824.42|22744.42|8
1735459340000|2024-12-29 08:02:20|22824.33|22744.33|22826.85|22746.85|22826.85|22746.85|22824.33|22744.33|8
1735459350000|2024-12-29 08:02:30|22826.94|22746.94|22828.44|22748.44|22829.02|22749.02|22826.94|22746.94|9
1735459360000|2024-12-29 08:02:40|22828.36|22748.36|22829.72|22749.72|22829.72|22749.72|22828.31|22748.31|10
1735459370000|2024-12-29 08:02:50|22829.74|22749.74|22829.67|22749.67|22829.84|22749.84|22829.42|22749.42|10
1735459380000|2024-12-29 08:03:00|22829.7|22749.7|22828.58|22748.58|22829.7|22749.7|22828.58|22748.58|10
1735459390000|2024-12-29 08:03:10|22829.03|22749.03|22827.69|22747.69|22829.03|22749.03|22827.69|22747.69|9
1735459400000|2024-12-29 08:03:20|22827.64|22747.64|22826.65|22746.65|22827.64|22747.64|22826.65|22746.65|10
1735459410000|2024-12-29 08:03:30|22826.48|22746.48|22824.09|22744.09|22826.48|22746.48|22824.09|22744.09|10
1735459420000|2024-12-29 08:03:40|22823.42|22743.42|22822.6|22742.6|22823.42|22743.42|22822.59|22742.59|10
1735459430000|2024-12-29 08:03:50|22822.61|22742.61|22822.18|22742.18|22822.64|22742.64|22822.18|22742.18|9
1735459440000|2024-12-29 08:04:00|22821.89|22741.89|22820.32|22740.32|22821.89|22741.89|22820.12|22740.12|10
1735459450000|2024-12-29 08:04:10|22820.05|22740.05|22819.21|22739.21|22820.05|22740.05|22819.21|22739.21|9
1735459460000|2024-12-29 08:04:20|22819.07|22739.07|22817.98|22737.98|22819.1|22739.1|22817.98|22737.98|9
1735459470000|2024-12-29 08:04:30|22817.99|22737.99|22818.48|22738.48|22818.48|22738.48|22816.97|22736.97|9
1735459480000|2024-12-29 08:04:40|22818.47|22738.47|22817.65|22737.65|22818.48|22738.48|22817.45|22737.45|9
1735459490000|2024-12-29 08:04:50|22817.9|22737.9|22817.17|22737.17|22817.9|22737.9|22817.03|22737.03|10
1735459500000|2024-12-29 08:05:00|22817.14|22737.14|22816.31|22736.31|22817.14|22737.14|22816.02|22736.02|10
1735459510000|2024-12-29 08:05:10|22816.33|22736.33|22816.28|22736.28|22817.06|22737.06|22816.28|22736.28|10
1735459520000|2024-12-29 08:05:20|22809.73|22729.73|22809.62|22729.62|22809.73|22729.73|22809.52|22729.52|9
1735459530000|2024-12-29 08:05:30|22809.56|22729.56|22809.3|22729.3|22809.56|22729.56|22809.19|22729.19|9
1735459540000|2024-12-29 08:05:40|22809.41|22729.41|22810.64|22730.64|22810.68|22730.68|22809.14|22729.14|10
1735459550000|2024-12-29 08:05:50|22810.61|22730.61|22810.09|22730.09|22810.61|22730.61|22810.09|22730.09|9
1735459560000|2024-12-29 08:06:00|22809.94|22729.94|22808.22|22728.22|22809.94|22729.94|22808.06|22728.06|10
1735459570000|2024-12-29 08:06:10|22808.9|22728.9|22805.61|22725.61|22808.9|22728.9|22805.61|22725.61|10
1735459580000|2024-12-29 08:06:20|22805.85|22725.85|22805.49|22725.49|22805.89|22725.89|22804.62|22724.62|9
1735459590000|2024-12-29 08:06:30|22805.6|22725.6|22806.2|22726.2|22806.39|22726.39|22805.6|22725.6|9
1735459600000|2024-12-29 08:06:40|22806.29|22726.29|22805.33|22725.33|22806.43|22726.43|22805.33|22725.33|9
1735459610000|2024-12-29 08:06:50|22805.26|22725.26|22803.38|22723.38|22805.26|22725.26|22803.38|22723.38|9
1735459620000|2024-12-29 08:07:00|22803.33|22723.33|22800.53|22720.53|22803.33|22723.33|22800.53|22720.53|10
1735459630000|2024-12-29 08:07:10|22800.26|22720.26|22799.3|22719.3|22800.26|22720.26|22799.08|22719.08|10
1735459640000|2024-12-29 08:07:20|22799.24|22719.24|22798.37|22718.37|22799.27|22719.27|22798.37|22718.37|10
1735459650000|2024-12-29 08:07:30|22798.36|22718.36|22796.99|22716.99|22798.41|22718.41|22796.99|22716.99|10
1735459660000|2024-12-29 08:07:40|22796.94|22716.94|22796.69|22716.69|22797.15|22717.15|22796.69|22716.69|8
1735459670000|2024-12-29 08:07:50|22796.68|22716.68|22797.47|22717.47|22797.51|22717.51|22796.67|22716.67|9
1735459680000|2024-12-29 08:08:00|22797.42|22717.42|22799.32|22719.32|22799.35|22719.35|22797.35|22717.35|9
1735459690000|2024-12-29 08:08:10|22799.14|22719.14|22799.56|22719.56|22799.56|22719.56|22798.95|22718.95|10
1735459700000|2024-12-29 08:08:20|22799.31|22719.31|22799.46|22719.46|22799.5|22719.5|22799.03|22719.03|10
1735459710000|2024-12-29 08:08:30|22799.44|22719.44|22799.35|22719.35|22799.56|22719.56|22798.94|22718.94|10
1735459720000|2024-12-29 08:08:40|22799.09|22719.09|22802.1|22722.1|22803.41|22723.41|22797.14|22717.14|10
1735459730000|2024-12-29 08:08:50|22801.93|22721.93|22800.21|22720.21|22802.23|22722.23|22800.21|22720.21|9
1735459740000|2024-12-29 08:09:00|22800.17|22720.17|22801.27|22721.27|22801.27|22721.27|22799.43|22719.43|10
1735459750000|2024-12-29 08:09:10|22801.84|22721.84|22800.55|22720.55|22802.19|22722.19|22800.55|22720.55|10
1735459760000|2024-12-29 08:09:20|22800.15|22720.15|22800.18|22720.18|22800.33|22720.33|22800.01|22720.01|10
1735459770000|2024-12-29 08:09:30|22799.95|22719.95|22799.64|22719.64|22799.95|22719.95|22799.55|22719.55|10
1735459780000|2024-12-29 08:09:40|22799.61|22719.61|22799.12|22719.12|22799.61|22719.61|22798.8|22718.8|8
1735459790000|2024-12-29 08:09:50|22799.17|22719.17|22797.55|22717.55|22799.17|22719.17|22797.55|22717.55|9
1735459800000|2024-12-29 08:10:00|22797.47|22717.47|22796.93|22716.93|22797.47|22717.47|22796.89|22716.89|9
1735459810000|2024-12-29 08:10:10|22796.84|22716.84|22800.23|22720.23|22800.23|22720.23|22796.84|22716.84|10
1735459820000|2024-12-29 08:10:20|22800.31|22720.31|22802.01|22722.01|22802.01|22722.01|22800.27|22720.27|10
1735459830000|2024-12-29 08:10:30|22802.02|22722.02|22800.23|22720.23|22802.25|22722.25|22800.23|22720.23|10
1735459840000|2024-12-29 08:10:40|22800.29|22720.29|22797.19|22717.19|22800.34|22720.34|22797.19|22717.19|9
1735459850000|2024-12-29 08:10:50|22796.99|22716.99|22795.69|22715.69|22796.99|22716.99|22795.49|22715.49|9
1735459860000|2024-12-29 08:11:00|22795.71|22715.71|22794.63|22714.63|22795.71|22715.71|22794.52|22714.52|10
1735459870000|2024-12-29 08:11:10|22794.56|22714.56|22793.32|22713.32|22794.98|22714.98|22793.32|22713.32|10
1735459880000|2024-12-29 08:11:20|22793.15|22713.15|22780.66|22700.66|22793.15|22713.15|22780.66|22700.66|10
1735459890000|2024-12-29 08:11:30|22780.64|22700.64|22780.54|22700.54|22780.68|22700.68|22780.36|22700.36|8
1735459900000|2024-12-29 08:11:40|22780.52|22700.52|22784.32|22704.32|22784.32|22704.32|22780.48|22700.48|10
1735459910000|2024-12-29 08:11:50|22784.3|22704.3|22783.79|22703.79|22785.03|22705.03|22783.79|22703.79|9
1735459920000|2024-12-29 08:12:00|22783.63|22703.63|22783.39|22703.39|22783.63|22703.63|22782.97|22702.97|9
1735459930000|2024-12-29 08:12:10|22783.46|22703.46|22784.63|22704.63|22784.68|22704.68|22783.46|22703.46|8
1735459940000|2024-12-29 08:12:20|22781.68|22701.68|22781.29|22701.29|22781.68|22701.68|22780.67|22700.67|9
1735459950000|2024-12-29 08:12:30|22781.48|22701.48|22781.97|22701.97|22782.11|22702.11|22781.48|22701.48|10
1735459960000|2024-12-29 08:12:40|22781.98|22701.98|22782.27|22702.27|22782.27|22702.27|22781.56|22701.56|8
1735459970000|2024-12-29 08:12:50|22782.72|22702.72|22783.62|22703.62|22783.62|22703.62|22782.72|22702.72|9
1735459980000|2024-12-29 08:13:00|22783.76|22703.76|22784.3|22704.3|22784.3|22704.3|22783.64|22703.64|10
1735459990000|2024-12-29 08:13:10|22784.32|22704.32|22783.74|22703.74|22784.72|22704.72|22783.73|22703.73|10
1735460000000|2024-12-29 08:13:20|22783.75|22703.75|22783.19|22703.19|22783.98|22703.98|22783.19|22703.19|9
1735460010000|2024-12-29 08:13:30|22783.3|22703.3|22783.34|22703.34|22783.34|22703.34|22782.76|22702.76|10
1735460020000|2024-12-29 08:13:40|22783.32|22703.32|22783.05|22703.05|22783.47|22703.47|22783.05|22703.05|10
1735460030000|2024-12-29 08:13:50|22782.73|22702.73|22775.46|22695.46|22783.93|22703.93|22775.46|22695.46|10
1735460040000|2024-12-29 08:14:00|22775.4|22695.4|22775.16|22695.16|22775.66|22695.66|22775.16|22695.16|10
1735460050000|2024-12-29 08:14:10|22789.65|22709.65|22789.2|22709.2|22789.65|22709.65|22789.18|22709.18|8
1735460060000|2024-12-29 08:14:20|22789.23|22709.23|22789.63|22709.63|22789.63|22709.63|22789.2|22709.2|9
1735460070000|2024-12-29 08:14:30|22789.66|22709.66|22790.28|22710.28|22790.33|22710.33|22789.66|22709.66|9
1735460080000|2024-12-29 08:14:40|22790.31|22710.31|22789.23|22709.23|22790.31|22710.31|22789.22|22709.22|10
1735460090000|2024-12-29 08:14:50|22789.25|22709.25|22789.03|22709.03|22789.25|22709.25|22788.71|22708.71|10
1735460100000|2024-12-29 08:15:00|22789.01|22709.01|22787.97|22707.97|22789.25|22709.25|22787.97|22707.97|8
1735460110000|2024-12-29 08:15:10|22787.66|22707.66|22786.62|22706.62|22787.66|22707.66|22786.31|22706.31|10
1735460120000|2024-12-29 08:15:20|22786.61|22706.61|22786.07|22706.07|22786.61|22706.61|22786.07|22706.07|10
1735460130000|2024-12-29 08:15:30|22786.14|22706.14|22785.46|22705.46|22786.19|22706.19|22785.46|22705.46|10
1735460140000|2024-12-29 08:15:40|22785.22|22705.22|22784.24|22704.24|22785.22|22705.22|22784.15|22704.15|10
1735460150000|2024-12-29 08:15:50|22784.35|22704.35|22785.33|22705.33|22785.33|22705.33|22784.35|22704.35|10
1735460160000|2024-12-29 08:16:00|22786.24|22706.24|22784.97|22704.97|22786.24|22706.24|22784.97|22704.97|10
1735460170000|2024-12-29 08:16:10|22784.91|22704.91|22783.06|22703.06|22785.31|22705.31|22783.06|22703.06|10
1735460180000|2024-12-29 08:16:20|22782.14|22702.14|22779.88|22699.88|22782.32|22702.32|22779.88|22699.88|10
1735460190000|2024-12-29 08:16:30|22778.96|22698.96|22778.34|22698.34|22778.96|22698.96|22778.34|22698.34|9
1735460200000|2024-12-29 08:16:40|22778.29|22698.29|22779.56|22699.56|22779.64|22699.64|22778.29|22698.29|7
1735460210000|2024-12-29 08:16:50|22779.49|22699.49|22778.26|22698.26|22779.49|22699.49|22778.26|22698.26|10
1735460220000|2024-12-29 08:17:00|22778.22|22698.22|22778.66|22698.66|22779.1|22699.1|22778.22|22698.22|8
1735460230000|2024-12-29 08:17:10|22778.55|22698.55|22774.02|22694.02|22778.55|22698.55|22773.93|22693.93|8
1735460240000|2024-12-29 08:17:20|22774.61|22694.61|22763.93|22683.93|22774.61|22694.61|22763.62|22683.62|9
1735460250000|2024-12-29 08:17:30|22764.24|22684.24|22762.64|22682.64|22764.4|22684.4|22762.64|22682.64|10
1735460260000|2024-12-29 08:17:40|22762.57|22682.57|22763.22|22683.22|22763.83|22683.83|22762.55|22682.55|9
1735460270000|2024-12-29 08:17:50|22763.23|22683.23|22765.03|22685.03|22765.03|22685.03|22763.23|22683.23|10
1735460280000|2024-12-29 08:18:00|22765.5|22685.5|22768.8|22688.8|22768.8|22688.8|22765.05|22685.05|10
1735460290000|2024-12-29 08:18:10|22769.03|22689.03|22769.47|22689.47|22769.65|22689.65|22769.03|22689.03|10
1735460300000|2024-12-29 08:18:20|22769.29|22689.29|22775.6|22695.6|22775.6|22695.6|22765.43|22685.43|10
1735460310000|2024-12-29 08:18:30|22775.78|22695.78|22771.42|22691.42|22776|22696|22771.31|22691.31|10
1735460320000|2024-12-29 08:18:40|22771.31|22691.31|22772.14|22692.14|22772.34|22692.34|22771.31|22691.31|10
1735460330000|2024-12-29 08:18:50|22772.27|22692.27|22774.98|22694.98|22774.98|22694.98|22771.98|22691.98|9
1735460340000|2024-12-29 08:19:00|22775.09|22695.09|22776.35|22696.35|22776.35|22696.35|22774.93|22694.93|10
1735460350000|2024-12-29 08:19:10|22776.33|22696.33|22776.75|22696.75|22776.81|22696.81|22776.33|22696.33|9
1735460360000|2024-12-29 08:19:20|22776.74|22696.74|22779.01|22699.01|22779.01|22699.01|22776.4|22696.4|10
1735460370000|2024-12-29 08:19:30|22779.79|22699.79|22779.75|22699.75|22780.18|22700.18|22779.75|22699.75|8
1735460380000|2024-12-29 08:19:40|22780.14|22700.14|22782.05|22702.05|22782.05|22702.05|22780.14|22700.14|9
1735460390000|2024-12-29 08:19:50|22782.1|22702.1|22784.7|22704.7|22784.7|22704.7|22782.1|22702.1|9
1735460400000|2024-12-29 08:20:00|22784.94|22704.94|22785.85|22705.85|22785.85|22705.85|22784.94|22704.94|10
1735460410000|2024-12-29 08:20:10|22785.81|22705.81|22786.83|22706.83|22787.56|22707.56|22785.81|22705.81|9
1735460420000|2024-12-29 08:20:20|22786.5|22706.5|22784.77|22704.77|22786.5|22706.5|22784.73|22704.73|9
1735460430000|2024-12-29 08:20:30|22784.8|22704.8|22784.51|22704.51|22784.8|22704.8|22783.99|22703.99|9
1735460440000|2024-12-29 08:20:40|22784.46|22704.46|22784.41|22704.41|22784.66|22704.66|22784.21|22704.21|10
1735460450000|2024-12-29 08:20:50|22784.33|22704.33|22785.15|22705.15|22785.15|22705.15|22784.33|22704.33|10
1735460460000|2024-12-29 08:21:00|22785.03|22705.03|22785.1|22705.1|22785.11|22705.11|22785.03|22705.03|8
1735460470000|2024-12-29 08:21:10|22785.89|22705.89|22786.06|22706.06|22786.44|22706.44|22785.89|22705.89|9
1735460480000|2024-12-29 08:21:20|22786.04|22706.04|22786.12|22706.12|22786.18|22706.18|22785.62|22705.62|9
1735460490000|2024-12-29 08:21:30|22786.14|22706.14|22787.73|22707.73|22788.02|22708.02|22786.14|22706.14|9
1735460500000|2024-12-29 08:21:40|22787.68|22707.68|22787.46|22707.46|22787.68|22707.68|22787.38|22707.38|8
1735460510000|2024-12-29 08:21:50|22788.05|22708.05|22789.46|22709.46|22789.46|22709.46|22788.05|22708.05|8
1735460520000|2024-12-29 08:22:00|22789.94|22709.94|22790.95|22710.95|22790.95|22710.95|22789.94|22709.94|10
1735460530000|2024-12-29 08:22:10|22791.12|22711.12|22791.63|22711.63|22791.63|22711.63|22790.47|22710.47|10
1735460540000|2024-12-29 08:22:20|22791.46|22711.46|22793.73|22713.73|22793.73|22713.73|22790.4|22710.4|10
1735460550000|2024-12-29 08:22:30|22793.97|22713.97|22793.2|22713.2|22794.53|22714.53|22793.2|22713.2|10
1735460560000|2024-12-29 08:22:40|22793.16|22713.16|22791.2|22711.2|22793.16|22713.16|22791.2|22711.2|10
1735460570000|2024-12-29 08:22:50|22790.83|22710.83|22789.41|22709.41|22790.83|22710.83|22789.41|22709.41|10
1735460580000|2024-12-29 08:23:00|22789.35|22709.35|22789.31|22709.31|22789.35|22709.35|22789.23|22709.23|6
1735460590000|2024-12-29 08:23:10|22788.87|22708.87|22790.84|22710.84|22792.71|22712.71|22788.84|22708.84|10
1735460600000|2024-12-29 08:23:20|22790.41|22710.41|22789.34|22709.34|22790.41|22710.41|22789.17|22709.17|8
1735460610000|2024-12-29 08:23:30|22789.33|22709.33|22788.88|22708.88|22789.33|22709.33|22788.48|22708.48|9
1735460620000|2024-12-29 08:23:40|22789.14|22709.14|22790.99|22710.99|22790.99|22710.99|22788.79|22708.79|10
1735460630000|2024-12-29 08:23:50|22791.46|22711.46|22790.4|22710.4|22792.23|22712.23|22790.4|22710.4|9
1735460640000|2024-12-29 08:24:00|22790.81|22710.81|22789.26|22709.26|22790.89|22710.89|22789.26|22709.26|10
1735460650000|2024-12-29 08:24:10|22788.03|22708.03|22787.68|22707.68|22788.03|22708.03|22787.44|22707.44|9
1735460660000|2024-12-29 08:24:20|22788.01|22708.01|22788.75|22708.75|22789.19|22709.19|22787.81|22707.81|10
1735460670000|2024-12-29 08:24:30|22788.79|22708.79|22788.7|22708.7|22788.86|22708.86|22788.52|22708.52|8
1735460680000|2024-12-29 08:24:40|22788.38|22708.38|22789.59|22709.59|22789.59|22709.59|22788.34|22708.34|10
1735460690000|2024-12-29 08:24:50|22789.65|22709.65|22791.4|22711.4|22791.4|22711.4|22789.65|22709.65|9
1735460700000|2024-12-29 08:25:00|22791.5|22711.5|22792.31|22712.31|22792.31|22712.31|22791.39|22711.39|10
1735460710000|2024-12-29 08:25:10|22792.03|22712.03|22791.45|22711.45|22792.21|22712.21|22791.45|22711.45|9
1735460720000|2024-12-29 08:25:20|22791.15|22711.15|22791.08|22711.08|22791.15|22711.15|22790.81|22710.81|10
1735460730000|2024-12-29 08:25:30|22791.09|22711.09|22790.06|22710.06|22791.09|22711.09|22790.06|22710.06|7
1735460740000|2024-12-29 08:25:40|22790.58|22710.58|22790.71|22710.71|22790.75|22710.75|22790.39|22710.39|9
1735460750000|2024-12-29 08:25:50|22790.67|22710.67|22789.91|22709.91|22790.67|22710.67|22789.66|22709.66|9
1735460760000|2024-12-29 08:26:00|22789.96|22709.96|22790.36|22710.36|22790.62|22710.62|22789.91|22709.91|10
1735460770000|2024-12-29 08:26:10|22790.18|22710.18|22789.39|22709.39|22790.18|22710.18|22789.39|22709.39|9
1735460780000|2024-12-29 08:26:20|22789.28|22709.28|22783.77|22703.77|22789.28|22709.28|22783.66|22703.66|9
1735460790000|2024-12-29 08:26:30|22783.79|22703.79|22784.12|22704.12|22784.12|22704.12|22783.79|22703.79|8
1735460800000|2024-12-29 08:26:40|22784.14|22704.14|22784.21|22704.21|22784.62|22704.62|22784|22704|8
1735460810000|2024-12-29 08:26:50|22784.36|22704.36|22783.7|22703.7|22784.39|22704.39|22783.7|22703.7|9
1735460820000|2024-12-29 08:27:00|22783.65|22703.65|22784.16|22704.16|22784.32|22704.32|22783.65|22703.65|10
1735460830000|2024-12-29 08:27:10|22784.1|22704.1|22784.76|22704.76|22784.76|22704.76|22783.95|22703.95|8
1735460840000|2024-12-29 08:27:20|22784.82|22704.82|22786.1|22706.1|22786.1|22706.1|22784.82|22704.82|9
1735460850000|2024-12-29 08:27:30|22786.12|22706.12|22786.75|22706.75|22786.75|22706.75|22786.12|22706.12|10
1735460860000|2024-12-29 08:27:40|22786.86|22706.86|22785.44|22705.44|22786.86|22706.86|22785.24|22705.24|10
1735460870000|2024-12-29 08:27:50|22785.68|22705.68|22786.23|22706.23|22786.23|22706.23|22785.68|22705.68|9
1735460880000|2024-12-29 08:28:00|22786.09|22706.09|22782.43|22702.43|22786.09|22706.09|22782.43|22702.43|9
1735460890000|2024-12-29 08:28:10|22782.44|22702.44|22776.27|22696.27|22782.44|22702.44|22776.25|22696.25|10
1735460900000|2024-12-29 08:28:20|22776.13|22696.13|22775.1|22695.1|22776.13|22696.13|22775.1|22695.1|9
1735460910000|2024-12-29 08:28:30|22775.29|22695.29|22784.72|22704.72|22784.87|22704.87|22773.2|22693.2|10
1735460920000|2024-12-29 08:28:40|22784.62|22704.62|22783.82|22703.82|22784.66|22704.66|22783.82|22703.82|9
1735460930000|2024-12-29 08:28:50|22783.7|22703.7|22783.66|22703.66|22783.8|22703.8|22783.15|22703.15|7
1735460940000|2024-12-29 08:29:00|22783.93|22703.93|22772.89|22692.89|22784.07|22704.07|22772.89|22692.89|10
1735460950000|2024-12-29 08:29:10|22772.97|22692.97|22777.53|22697.53|22777.53|22697.53|22772.97|22692.97|10
1735460960000|2024-12-29 08:29:20|22777.54|22697.54|22780.74|22700.74|22780.74|22700.74|22777.45|22697.45|10
1735460970000|2024-12-29 08:29:30|22781.1|22701.1|22786.97|22706.97|22786.97|22706.97|22781.1|22701.1|9
1735460980000|2024-12-29 08:29:40|22786.96|22706.96|22786.74|22706.74|22786.96|22706.96|22786.71|22706.71|7
1735460990000|2024-12-29 08:29:50|22786.82|22706.82|22786.42|22706.42|22786.86|22706.86|22786.42|22706.42|10
1735461000000|2024-12-29 08:30:00|22786.37|22706.37|22786.54|22706.54|22786.64|22706.64|22784.58|22704.58|9
1735461010000|2024-12-29 08:30:10|22786.85|22706.85|22785.99|22705.99|22787.24|22707.24|22785.99|22705.99|10
1735461020000|2024-12-29 08:30:20|22785.93|22705.93|22786.15|22706.15|22786.15|22706.15|22785.43|22705.43|8
1735461030000|2024-12-29 08:30:30|22786.13|22706.13|22786.57|22706.57|22786.57|22706.57|22786.13|22706.13|10
1735461040000|2024-12-29 08:30:40|22786.76|22706.76|22788.1|22708.1|22788.1|22708.1|22786.69|22706.69|10
1735461050000|2024-12-29 08:30:50|22787.86|22707.86|22788.38|22708.38|22788.61|22708.61|22787.86|22707.86|10
1735461060000|2024-12-29 08:31:00|22788.39|22708.39|22789.64|22709.64|22789.64|22709.64|22787.66|22707.66|10
1735461070000|2024-12-29 08:31:10|22789.83|22709.83|22791.33|22711.33|22791.44|22711.44|22789.83|22709.83|10
1735461080000|2024-12-29 08:31:20|22791.38|22711.38|22793.93|22713.93|22793.96|22713.96|22791.38|22711.38|10
1735461090000|2024-12-29 08:31:30|22793.94|22713.94|22792.54|22712.54|22793.96|22713.96|22792.54|22712.54|9
1735461100000|2024-12-29 08:31:40|22792.49|22712.49|22784.34|22704.34|22792.49|22712.49|22784.34|22704.34|10
1735461110000|2024-12-29 08:31:50|22783.35|22703.35|22782.41|22702.41|22783.35|22703.35|22782.34|22702.34|9
1735461120000|2024-12-29 08:32:00|22782.43|22702.43|22781.41|22701.41|22782.43|22702.43|22781.3|22701.3|9
1735461130000|2024-12-29 08:32:10|22781.15|22701.15|22780.63|22700.63|22781.15|22701.15|22780.62|22700.62|9
1735461140000|2024-12-29 08:32:20|22780.6|22700.6|22781.51|22701.51|22781.75|22701.75|22780.6|22700.6|10
1735461150000|2024-12-29 08:32:30|22781.72|22701.72|22781.5|22701.5|22782.13|22702.13|22781.25|22701.25|10
1735461160000|2024-12-29 08:32:40|22782.23|22702.23|22784.9|22704.9|22784.9|22704.9|22782.23|22702.23|10
1735461170000|2024-12-29 08:32:50|22785.05|22705.05|22785.01|22705.01|22785.34|22705.34|22785.01|22705.01|10
1735461180000|2024-12-29 08:33:00|22785.11|22705.11|22784.19|22704.19|22785.23|22705.23|22784.19|22704.19|9
1735461190000|2024-12-29 08:33:10|22784.61|22704.61|22784.41|22704.41|22784.61|22704.61|22783.78|22703.78|9
1735461200000|2024-12-29 08:33:20|22784.43|22704.43|22786.15|22706.15|22786.15|22706.15|22784.37|22704.37|9
1735461210000|2024-12-29 08:33:30|22786.26|22706.26|22789.73|22709.73|22789.73|22709.73|22786.26|22706.26|10
1735461220000|2024-12-29 08:33:40|22789.46|22709.46|22789.54|22709.54|22789.82|22709.82|22789.12|22709.12|10
1735461230000|2024-12-29 08:33:50|22789.84|22709.84|22788.08|22708.08|22789.84|22709.84|22787.55|22707.55|10
1735461240000|2024-12-29 08:34:00|22787.96|22707.96|22787.33|22707.33|22788.16|22708.16|22787.33|22707.33|10
1735461250000|2024-12-29 08:34:10|22787.28|22707.28|22788.48|22708.48|22788.48|22708.48|22787.21|22707.21|9
1735461260000|2024-12-29 08:34:20|22788.82|22708.82|22790.34|22710.34|22790.7|22710.7|22788.82|22708.82|9
1735461270000|2024-12-29 08:34:30|22789.75|22709.75|22793.8|22713.8|22794.09|22714.09|22788.81|22708.81|10
1735461280000|2024-12-29 08:34:40|22793.7|22713.7|22793.65|22713.65|22793.85|22713.85|22793.55|22713.55|9
1735461290000|2024-12-29 08:34:50|22793.63|22713.63|22795.11|22715.11|22795.11|22715.11|22793.52|22713.52|10
1735461300000|2024-12-29 08:35:00|22795.28|22715.28|22795.38|22715.38|22795.38|22715.38|22794.79|22714.79|10
1735461310000|2024-12-29 08:35:10|22795.65|22715.65|22795.39|22715.39|22795.73|22715.73|22795.39|22715.39|10
1735461320000|2024-12-29 08:35:20|22795.36|22715.36|22795.09|22715.09|22795.73|22715.73|22795.09|22715.09|9
1735461330000|2024-12-29 08:35:30|22795.61|22715.61|22794.67|22714.67|22796.04|22716.04|22794.67|22714.67|10
1735461340000|2024-12-29 08:35:40|22795.11|22715.11|22794.33|22714.33|22795.5|22715.5|22794.25|22714.25|9
1735461350000|2024-12-29 08:35:50|22794.47|22714.47|22793.54|22713.54|22794.47|22714.47|22793.54|22713.54|10
1735461360000|2024-12-29 08:36:00|22793.47|22713.47|22783.51|22703.51|22793.47|22713.47|22783.39|22703.39|10
1735461370000|2024-12-29 08:36:10|22783.4|22703.4|22782|22702|22783.4|22703.4|22782|22702|9
1735461380000|2024-12-29 08:36:20|22781.94|22701.94|22781.48|22701.48|22781.94|22701.94|22781.48|22701.48|10
1735461390000|2024-12-29 08:36:30|22781.81|22701.81|22782.73|22702.73|22782.73|22702.73|22781.81|22701.81|10
1735461400000|2024-12-29 08:36:40|22782.66|22702.66|22780.23|22700.23|22782.68|22702.68|22780.23|22700.23|10
1735461410000|2024-12-29 08:36:50|22780.05|22700.05|22776.99|22696.99|22780.05|22700.05|22776.99|22696.99|9
1735461420000|2024-12-29 08:37:00|22776.57|22696.57|22775.87|22695.87|22776.57|22696.57|22775.22|22695.22|9
1735461430000|2024-12-29 08:37:10|22775.67|22695.67|22776.82|22696.82|22776.92|22696.92|22775.67|22695.67|10
1735461440000|2024-12-29 08:37:20|22776.83|22696.83|22776.65|22696.65|22777.45|22697.45|22776.65|22696.65|10
1735461450000|2024-12-29 08:37:30|22776.66|22696.66|22776.74|22696.74|22776.74|22696.74|22776.33|22696.33|9
1735461460000|2024-12-29 08:37:40|22776.7|22696.7|22777.18|22697.18|22777.38|22697.38|22776.7|22696.7|10
1735461470000|2024-12-29 08:37:50|22776.93|22696.93|22776.2|22696.2|22776.93|22696.93|22776.14|22696.14|10
1735461480000|2024-12-29 08:38:00|22776.21|22696.21|22774.08|22694.08|22776.21|22696.21|22774.08|22694.08|8
1735461490000|2024-12-29 08:38:10|22773.92|22693.92|22775.95|22695.95|22775.95|22695.95|22773.92|22693.92|10
1735461500000|2024-12-29 08:38:20|22775.86|22695.86|22774.83|22694.83|22775.86|22695.86|22774.48|22694.48|10
1735461510000|2024-12-29 08:38:30|22774.91|22694.91|22782.17|22702.17|22782.93|22702.93|22774.91|22694.91|9
1735461520000|2024-12-29 08:38:40|22781.79|22701.79|22782.6|22702.6|22782.6|22702.6|22781.48|22701.48|10
1735461530000|2024-12-29 08:38:50|22782.63|22702.63|22782.46|22702.46|22782.67|22702.67|22782.4|22702.4|9
1735461540000|2024-12-29 08:39:00|22782.74|22702.74|22781.96|22701.96|22782.87|22702.87|22781.96|22701.96|10
1735461550000|2024-12-29 08:39:10|22781.99|22701.99|22782.02|22702.02|22782.09|22702.09|22781.78|22701.78|9
1735461560000|2024-12-29 08:39:20|22781.75|22701.75|22780.35|22700.35|22781.75|22701.75|22780.35|22700.35|10
1735461570000|2024-12-29 08:39:30|22780.25|22700.25|22780.38|22700.38|22780.38|22700.38|22780.19|22700.19|10
1735461580000|2024-12-29 08:39:40|22780.39|22700.39|22780.32|22700.32|22780.41|22700.41|22780.32|22700.32|9
1735461590000|2024-12-29 08:39:50|22780.31|22700.31|22779.83|22699.83|22780.31|22700.31|22779.8|22699.8|8
1735461600000|2024-12-29 08:40:00|22779.99|22699.99|22778.88|22698.88|22780.06|22700.06|22778.88|22698.88|9
1735461610000|2024-12-29 08:40:10|22778.66|22698.66|22768.74|22688.74|22778.66|22698.66|22768.74|22688.74|10
1735461620000|2024-12-29 08:40:20|22768.53|22688.53|22766.91|22686.91|22768.53|22688.53|22766.91|22686.91|10
1735461630000|2024-12-29 08:40:30|22766.79|22686.79|22764.47|22684.47|22766.79|22686.79|22764.47|22684.47|10
1735461640000|2024-12-29 08:40:40|22764.69|22684.69|22764.28|22684.28|22764.8|22684.8|22764.28|22684.28|10
1735461650000|2024-12-29 08:40:50|22763.84|22683.84|22762.83|22682.83|22763.84|22683.84|22762.6|22682.6|10
1735461660000|2024-12-29 08:41:00|22762.72|22682.72|22762.33|22682.33|22762.78|22682.78|22762.33|22682.33|9
1735461670000|2024-12-29 08:41:10|22762.43|22682.43|22765.06|22685.06|22765.06|22685.06|22762.43|22682.43|8
1735461680000|2024-12-29 08:41:20|22765.22|22685.22|22766.01|22686.01|22766.26|22686.26|22764.95|22684.95|9
1735461690000|2024-12-29 08:41:30|22766.27|22686.27|22766.81|22686.81|22767.25|22687.25|22766.27|22686.27|9
1735461700000|2024-12-29 08:41:40|22766.63|22686.63|22767.33|22687.33|22767.33|22687.33|22766.63|22686.63|10
1735461710000|2024-12-29 08:41:50|22767.64|22687.64|22768.61|22688.61|22768.61|22688.61|22767.64|22687.64|10
1735461720000|2024-12-29 08:42:00|22768.67|22688.67|22768.7|22688.7|22768.75|22688.75|22768.37|22688.37|10
1735461730000|2024-12-29 08:42:10|22768.95|22688.95|22768.71|22688.71|22769.15|22689.15|22767.87|22687.87|10
1735461740000|2024-12-29 08:42:20|22768.43|22688.43|22769.5|22689.5|22769.5|22689.5|22768.42|22688.42|10
1735461750000|2024-12-29 08:42:30|22769.54|22689.54|22768.28|22688.28|22769.54|22689.54|22768.28|22688.28|10
1735461760000|2024-12-29 08:42:40|22768.15|22688.15|22766.59|22686.59|22768.15|22688.15|22766.59|22686.59|9
1735461770000|2024-12-29 08:42:50|22765.86|22685.86|22765.35|22685.35|22766.17|22686.17|22765.27|22685.27|10
1735461780000|2024-12-29 08:43:00|22766.13|22686.13|22768.52|22688.52|22768.52|22688.52|22766.13|22686.13|10
1735461790000|2024-12-29 08:43:10|22768.83|22688.83|22778.73|22698.73|22778.73|22698.73|22768.83|22688.83|10
1735461800000|2024-12-29 08:43:20|22778.77|22698.77|22778.09|22698.09|22778.87|22698.87|22778.03|22698.03|10
1735461810000|2024-12-29 08:43:30|22778.02|22698.02|22777.85|22697.85|22778.02|22698.02|22777.65|22697.65|10
1735461820000|2024-12-29 08:43:40|22777.89|22697.89|22777.7|22697.7|22777.89|22697.89|22770.25|22690.25|10
1735461830000|2024-12-29 08:43:50|22777.87|22697.87|22777.3|22697.3|22778.27|22698.27|22777.3|22697.3|9
1735461840000|2024-12-29 08:44:00|22777.18|22697.18|22776.55|22696.55|22777.18|22697.18|22776.27|22696.27|10
1735461850000|2024-12-29 08:44:10|22776.38|22696.38|22775.46|22695.46|22776.38|22696.38|22775.46|22695.46|9
1735461860000|2024-12-29 08:44:20|22775.08|22695.08|22774.54|22694.54|22775.08|22695.08|22774.54|22694.54|10
1735461870000|2024-12-29 08:44:30|22775.33|22695.33|22775.22|22695.22|22776.05|22696.05|22775.22|22695.22|9
1735461880000|2024-12-29 08:44:40|22775.16|22695.16|22774.24|22694.24|22775.16|22695.16|22774.24|22694.24|10
1735461890000|2024-12-29 08:44:50|22774.18|22694.18|22774.36|22694.36|22774.36|22694.36|22774.18|22694.18|9
1735461900000|2024-12-29 08:45:00|22774.41|22694.41|22773.68|22693.68|22774.41|22694.41|22773.68|22693.68|9
1735461910000|2024-12-29 08:45:10|22773.5|22693.5|22771.37|22691.37|22773.5|22693.5|22771.37|22691.37|10
1735461920000|2024-12-29 08:45:20|22771.38|22691.38|22773.45|22693.45|22773.45|22693.45|22771.38|22691.38|10
1735461930000|2024-12-29 08:45:30|22773.64|22693.64|22773.98|22693.98|22774.05|22694.05|22773.64|22693.64|10
1735461940000|2024-12-29 08:45:40|22773.86|22693.86|22773.94|22693.94|22773.96|22693.96|22773.77|22693.77|9
1735461950000|2024-12-29 08:45:50|22774.06|22694.06|22775.55|22695.55|22775.55|22695.55|22774.06|22694.06|10
1735461960000|2024-12-29 08:46:00|22775.68|22695.68|22776.19|22696.19|22776.19|22696.19|22775.68|22695.68|10
1735461970000|2024-12-29 08:46:10|22776.25|22696.25|22777|22697|22777.19|22697.19|22776.25|22696.25|7
1735461980000|2024-12-29 08:46:20|22776.4|22696.4|22775.96|22695.96|22778.26|22698.26|22775.14|22695.14|9
1735461990000|2024-12-29 08:46:30|22775.33|22695.33|22773.87|22693.87|22775.33|22695.33|22773.87|22693.87|10
1735462000000|2024-12-29 08:46:40|22773.86|22693.86|22772.85|22692.85|22773.86|22693.86|22772.85|22692.85|10
1735462010000|2024-12-29 08:46:50|22772.69|22692.69|22770.71|22690.71|22772.69|22692.69|22770.71|22690.71|10
1735462020000|2024-12-29 08:47:00|22771.33|22691.33|22768.6|22688.6|22771.71|22691.71|22768.6|22688.6|10
1735462030000|2024-12-29 08:47:10|22767.85|22687.85|22765.87|22685.87|22767.85|22687.85|22765.52|22685.52|10
1735462040000|2024-12-29 08:47:20|22765.91|22685.91|22768.09|22688.09|22768.09|22688.09|22765.91|22685.91|10
1735462050000|2024-12-29 08:47:30|22768.43|22688.43|22767.74|22687.74|22768.6|22688.6|22767.74|22687.74|9
1735462060000|2024-12-29 08:47:40|22767.89|22687.89|22767.63|22687.63|22768.39|22688.39|22767.53|22687.53|10
1735462070000|2024-12-29 08:47:50|22767.23|22687.23|22766.16|22686.16|22767.74|22687.74|22766.16|22686.16|9
1735462080000|2024-12-29 08:48:00|22765.43|22685.43|22766.66|22686.66|22766.68|22686.68|22765.43|22685.43|10
1735462090000|2024-12-29 08:48:10|22766.67|22686.67|22759.3|22679.3|22766.67|22686.67|22756.88|22676.88|9
1735462100000|2024-12-29 08:48:20|22759.11|22679.11|22760.97|22680.97|22760.97|22680.97|22758.66|22678.66|10
1735462110000|2024-12-29 08:48:30|22760.98|22680.98|22761.42|22681.42|22761.42|22681.42|22760.98|22680.98|8
1735462120000|2024-12-29 08:48:40|22761.45|22681.45|22761.5|22681.5|22762.44|22682.44|22761.45|22681.45|10
1735462130000|2024-12-29 08:48:50|22761.22|22681.22|22760.86|22680.86|22761.72|22681.72|22760.86|22680.86|10
1735462140000|2024-12-29 08:49:00|22761.25|22681.25|22762.34|22682.34|22762.34|22682.34|22760.84|22680.84|10
1735462150000|2024-12-29 08:49:10|22762.64|22682.64|22763|22683|22763.13|22683.13|22762.48|22682.48|8
1735462160000|2024-12-29 08:49:20|22762.96|22682.96|22761.55|22681.55|22762.96|22682.96|22761.28|22681.28|9
1735462170000|2024-12-29 08:49:30|22761.68|22681.68|22761.41|22681.41|22761.68|22681.68|22761.39|22681.39|9
1735462180000|2024-12-29 08:49:40|22760.92|22680.92|22760.72|22680.72|22761.61|22681.61|22760.67|22680.67|10
1735462190000|2024-12-29 08:49:50|22760.85|22680.85|22760.36|22680.36|22760.99|22680.99|22760.36|22680.36|9
1735462200000|2024-12-29 08:50:00|22760.35|22680.35|22759.43|22679.43|22760.35|22680.35|22759.43|22679.43|9
1735462210000|2024-12-29 08:50:10|22759.72|22679.72|22758.26|22678.26|22759.72|22679.72|22758.22|22678.22|10
1735462220000|2024-12-29 08:50:20|22758.1|22678.1|22759.77|22679.77|22759.77|22679.77|22758.03|22678.03|10
1735462230000|2024-12-29 08:50:30|22759.86|22679.86|22759.14|22679.14|22760.11|22680.11|22759.14|22679.14|10
1735462240000|2024-12-29 08:50:40|22759.22|22679.22|22759.95|22679.95|22759.95|22679.95|22759.22|22679.22|9
1735462250000|2024-12-29 08:50:50|22760.65|22680.65|22762|22682|22762|22682|22760.52|22680.52|10
1735462260000|2024-12-29 08:51:00|22761.48|22681.48|22768.12|22688.12|22769.02|22689.02|22761.36|22681.36|10
1735462270000|2024-12-29 08:51:10|22768.42|22688.42|22770.46|22690.46|22770.97|22690.97|22768.36|22688.36|9
1735462280000|2024-12-29 08:51:20|22770.33|22690.33|22769.61|22689.61|22770.33|22690.33|22769.58|22689.58|10
1735462290000|2024-12-29 08:51:30|22769.85|22689.85|22770.1|22690.1|22770.48|22690.48|22769.85|22689.85|10
1735462300000|2024-12-29 08:51:40|22770.14|22690.14|22767.21|22687.21|22770.14|22690.14|22764.16|22684.16|10
1735462310000|2024-12-29 08:51:50|22767.54|22687.54|22768.67|22688.67|22769.01|22689.01|22766.62|22686.62|10
1735462320000|2024-12-29 08:52:00|22768.63|22688.63|22768.52|22688.52|22768.64|22688.64|22768.05|22688.05|9
1735462330000|2024-12-29 08:52:10|22768.62|22688.62|22768|22688|22768.62|22688.62|22767.98|22687.98|10
1735462340000|2024-12-29 08:52:20|22767.94|22687.94|22767.45|22687.45|22768.06|22688.06|22767.45|22687.45|10
1735462350000|2024-12-29 08:52:30|22767.14|22687.14|22767.22|22687.22|22767.65|22687.65|22767.08|22687.08|9
1735462360000|2024-12-29 08:52:40|22767.74|22687.74|22769.39|22689.39|22769.45|22689.45|22767.74|22687.74|10
1735462370000|2024-12-29 08:52:50|22770.06|22690.06|22770.57|22690.57|22770.58|22690.58|22769.93|22689.93|8
1735462380000|2024-12-29 08:53:00|22770.56|22690.56|22771.16|22691.16|22771.18|22691.18|22770.17|22690.17|9
1735462390000|2024-12-29 08:53:10|22771.1|22691.1|22770.56|22690.56|22771.1|22691.1|22770.56|22690.56|9
1735462400000|2024-12-29 08:53:20|22770.57|22690.57|22770.83|22690.83|22770.83|22690.83|22770.46|22690.46|10
1735462410000|2024-12-29 08:53:30|22770.85|22690.85|22771.85|22691.85|22771.87|22691.87|22770.85|22690.85|10
1735462420000|2024-12-29 08:53:40|22771.84|22691.84|22773.66|22693.66|22774.26|22694.26|22771.84|22691.84|9
1735462430000|2024-12-29 08:53:50|22773.72|22693.72|22773.7|22693.7|22773.8|22693.8|22773.53|22693.53|10
1735462440000|2024-12-29 08:54:00|22774.59|22694.59|22774.04|22694.04|22774.59|22694.59|22774.04|22694.04|10
1735462450000|2024-12-29 08:54:10|22773.94|22693.94|22773.22|22693.22|22773.94|22693.94|22773.22|22693.22|10
1735462460000|2024-12-29 08:54:20|22773.24|22693.24|22771.69|22691.69|22773.24|22693.24|22771.69|22691.69|7
1735462470000|2024-12-29 08:54:30|22770.93|22690.93|22769.68|22689.68|22770.93|22690.93|22769.68|22689.68|10
1735462480000|2024-12-29 08:54:40|22770.06|22690.06|22770.08|22690.08|22770.1|22690.1|22769.71|22689.71|9
1735462490000|2024-12-29 08:54:50|22769.59|22689.59|22768.88|22688.88|22769.59|22689.59|22768.88|22688.88|9
1735462500000|2024-12-29 08:55:00|22768.7|22688.7|22767.57|22687.57|22768.7|22688.7|22767.57|22687.57|9
1735462510000|2024-12-29 08:55:10|22767|22687|22765.6|22685.6|22767|22687|22765.55|22685.55|10
1735462520000|2024-12-29 08:55:20|22765.06|22685.06|22770.84|22690.84|22770.84|22690.84|22765.01|22685.01|10
1735462530000|2024-12-29 08:55:30|22770.95|22690.95|22768.44|22688.44|22770.95|22690.95|22768.44|22688.44|10
1735462540000|2024-12-29 08:55:40|22768.55|22688.55|22768.98|22688.98|22769.25|22689.25|22768.55|22688.55|9
1735462550000|2024-12-29 08:55:50|22769|22689|22768.86|22688.86|22769.15|22689.15|22768.8|22688.8|10
1735462560000|2024-12-29 08:56:00|22768.9|22688.9|22768.9|22688.9|22769.47|22689.47|22768.9|22688.9|10
1735462570000|2024-12-29 08:56:10|22768.87|22688.87|22770.04|22690.04|22770.04|22690.04|22768.87|22688.87|10
1735462580000|2024-12-29 08:56:20|22770.24|22690.24|22762.62|22682.62|22770.24|22690.24|22762.62|22682.62|10
1735462590000|2024-12-29 08:56:30|22762.59|22682.59|22762.66|22682.66|22762.88|22682.88|22762.59|22682.59|10
1735462600000|2024-12-29 08:56:40|22762.61|22682.61|22762.63|22682.63|22762.69|22682.69|22762.59|22682.59|9
1735462610000|2024-12-29 08:56:50|22762.76|22682.76|22758.04|22678.04|22762.76|22682.76|22758.04|22678.04|9
1735462620000|2024-12-29 08:57:00|22757.91|22677.91|22757.77|22677.77|22757.91|22677.91|22757.47|22677.47|9
1735462630000|2024-12-29 08:57:10|22757.7|22677.7|22758.53|22678.53|22758.53|22678.53|22757.7|22677.7|10
1735462640000|2024-12-29 08:57:20|22758.45|22678.45|22761.22|22681.22|22761.42|22681.42|22758.37|22678.37|10
1735462650000|2024-12-29 08:57:30|22761.14|22681.14|22759.54|22679.54|22761.55|22681.55|22759.54|22679.54|7
1735462660000|2024-12-29 08:57:40|22759.64|22679.64|22759.45|22679.45|22759.65|22679.65|22759.18|22679.18|10
1735462670000|2024-12-29 08:57:50|22759.44|22679.44|22760.74|22680.74|22760.74|22680.74|22759.44|22679.44|10
1735462680000|2024-12-29 08:58:00|22760.71|22680.71|22761.18|22681.18|22761.28|22681.28|22760.55|22680.55|10
1735462690000|2024-12-29 08:58:10|22761.23|22681.23|22761.57|22681.57|22761.57|22681.57|22761.23|22681.23|8
1735462700000|2024-12-29 08:58:20|22761.46|22681.46|22761.13|22681.13|22761.46|22681.46|22760.86|22680.86|10
1735462710000|2024-12-29 08:58:30|22761.07|22681.07|22762.78|22682.78|22762.83|22682.83|22761.07|22681.07|10
1735462720000|2024-12-29 08:58:40|22762.44|22682.44|22761.86|22681.86|22762.44|22682.44|22761.86|22681.86|7
1735462730000|2024-12-29 08:58:50|22761.83|22681.83|22761.76|22681.76|22762.23|22682.23|22761.76|22681.76|9
1735462740000|2024-12-29 08:59:00|22761.5|22681.5|22770.28|22690.28|22770.28|22690.28|22760.76|22680.76|10
1735462750000|2024-12-29 08:59:10|22770.11|22690.11|22757.83|22677.83|22770.11|22690.11|22757.83|22677.83|10
1735462760000|2024-12-29 08:59:20|22757.75|22677.75|22767.79|22687.79|22767.79|22687.79|22757.29|22677.29|10
1735462770000|2024-12-29 08:59:30|22768.08|22688.08|22759.85|22679.85|22768.55|22688.55|22758.76|22678.76|10
1735462780000|2024-12-29 08:59:40|22759.76|22679.76|22759.53|22679.53|22759.76|22679.76|22759.33|22679.33|8
1735462790000|2024-12-29 08:59:50|22759.59|22679.59|22759.61|22679.61|22759.64|22679.64|22759.52|22679.52|9
1735462800000|2024-12-29 09:00:00|22759.68|22679.68|22761.21|22681.21|22761.21|22681.21|22759.68|22679.68|10
1735462810000|2024-12-29 09:00:10|22761.33|22681.33|22764.07|22684.07|22764.07|22684.07|22761.33|22681.33|10
1735462820000|2024-12-29 09:00:20|22764.09|22684.09|22770.88|22690.88|22770.88|22690.88|22764.09|22684.09|10
1735462830000|2024-12-29 09:00:30|22771.13|22691.13|22772.65|22692.65|22772.65|22692.65|22770.79|22690.79|10
1735462840000|2024-12-29 09:00:40|22772.61|22692.61|22773.42|22693.42|22773.56|22693.56|22772.48|22692.48|10
1735462850000|2024-12-29 09:00:50|22773.33|22693.33|22771.63|22691.63|22773.33|22693.33|22771.63|22691.63|10
1735462860000|2024-12-29 09:01:00|22771.62|22691.62|22779.59|22699.59|22779.59|22699.59|22771.62|22691.62|9
1735462870000|2024-12-29 09:01:10|22779.32|22699.32|22779.2|22699.2|22779.81|22699.81|22779.03|22699.03|10
1735462880000|2024-12-29 09:01:20|22779.12|22699.12|22778.25|22698.25|22779.17|22699.17|22778.25|22698.25|10
1735462890000|2024-12-29 09:01:30|22778.24|22698.24|22778.17|22698.17|22778.87|22698.87|22778.17|22698.17|10
1735462900000|2024-12-29 09:01:40|22778.23|22698.23|22778.51|22698.51|22778.51|22698.51|22778.02|22698.02|9
1735462910000|2024-12-29 09:01:50|22778.49|22698.49|22778.33|22698.33|22778.49|22698.49|22778.33|22698.33|10
1735462920000|2024-12-29 09:02:00|22778.32|22698.32|22778.42|22698.42|22778.42|22698.42|22777.89|22697.89|10
1735462930000|2024-12-29 09:02:10|22778.38|22698.38|22778.97|22698.97|22778.97|22698.97|22778.38|22698.38|8
1735462940000|2024-12-29 09:02:20|22778.96|22698.96|22779.02|22699.02|22779.02|22699.02|22778.55|22698.55|9
1735462950000|2024-12-29 09:02:30|22778.87|22698.87|22779.65|22699.65|22779.65|22699.65|22778.79|22698.79|10
1735462960000|2024-12-29 09:02:40|22779.67|22699.67|22781.47|22701.47|22781.47|22701.47|22779.67|22699.67|10
1735462970000|2024-12-29 09:02:50|22781.9|22701.9|22781.26|22701.26|22781.9|22701.9|22781.26|22701.26|9
1735462980000|2024-12-29 09:03:00|22780.76|22700.76|22778.41|22698.41|22780.76|22700.76|22778.41|22698.41|9
1735462990000|2024-12-29 09:03:10|22778.3|22698.3|22778.81|22698.81|22778.81|22698.81|22778.3|22698.3|10
1735463000000|2024-12-29 09:03:20|22768.47|22688.47|22781.52|22701.52|22781.76|22701.76|22768.47|22688.47|9
1735463010000|2024-12-29 09:03:30|22781.38|22701.38|22780.87|22700.87|22781.59|22701.59|22780.87|22700.87|9
1735463020000|2024-12-29 09:03:40|22779.9|22699.9|22763.15|22683.15|22780.25|22700.25|22763.15|22683.15|10
1735463030000|2024-12-29 09:03:50|22762.88|22682.88|22768.58|22688.58|22768.96|22688.96|22761.89|22681.89|10
1735463040000|2024-12-29 09:04:00|22768.16|22688.16|22760.18|22680.18|22768.16|22688.16|22760.18|22680.18|10
1735463050000|2024-12-29 09:04:10|22759.81|22679.81|22758.71|22678.71|22759.81|22679.81|22758.71|22678.71|10
1735463060000|2024-12-29 09:04:20|22758.68|22678.68|22756.16|22676.16|22758.68|22678.68|22756.16|22676.16|10
1735463070000|2024-12-29 09:04:30|22755.89|22675.89|22753.59|22673.59|22755.99|22675.99|22753.53|22673.53|8
1735463080000|2024-12-29 09:04:40|22753.63|22673.63|22752.46|22672.46|22753.63|22673.63|22751.02|22671.02|10
1735463090000|2024-12-29 09:04:50|22752.41|22672.41|22749.52|22669.52|22752.41|22672.41|22749.47|22669.47|10
1735463100000|2024-12-29 09:05:00|22749.49|22669.49|22749|22669|22749.49|22669.49|22749|22669|10
1735463110000|2024-12-29 09:05:10|22748.7|22668.7|22748.27|22668.27|22748.7|22668.7|22748.27|22668.27|10
1735463120000|2024-12-29 09:05:20|22748.3|22668.3|22748.42|22668.42|22748.51|22668.51|22748.14|22668.14|10
1735463130000|2024-12-29 09:05:30|22748.36|22668.36|22752.06|22672.06|22753.97|22673.97|22747.69|22667.69|10
1735463140000|2024-12-29 09:05:40|22743.05|22663.05|22743.68|22663.68|22743.68|22663.68|22742.89|22662.89|9
1735463150000|2024-12-29 09:05:50|22743.48|22663.48|22741.67|22661.67|22743.48|22663.48|22741.67|22661.67|9
1735463160000|2024-12-29 09:06:00|22741.7|22661.7|22741.34|22661.34|22741.77|22661.77|22740.85|22660.85|9
1735463170000|2024-12-29 09:06:10|22741.61|22661.61|22740.22|22660.22|22741.61|22661.61|22740.14|22660.14|10
1735463180000|2024-12-29 09:06:20|22740.66|22660.66|22740.31|22660.31|22740.66|22660.66|22740.3|22660.3|8
1735463190000|2024-12-29 09:06:30|22740.29|22660.29|22740.31|22660.31|22740.44|22660.44|22740.07|22660.07|8
1735463200000|2024-12-29 09:06:40|22740.05|22660.05|22740.96|22660.96|22741.6|22661.6|22740.05|22660.05|8
1735463210000|2024-12-29 09:06:50|22740.51|22660.51|22739.72|22659.72|22740.51|22660.51|22739.72|22659.72|8
1735463220000|2024-12-29 09:07:00|22739.7|22659.7|22739.76|22659.76|22739.76|22659.76|22739.31|22659.31|9
1735463230000|2024-12-29 09:07:10|22739.81|22659.81|22745.87|22665.87|22745.87|22665.87|22739.81|22659.81|9
1735463240000|2024-12-29 09:07:20|22745.92|22665.92|22747.77|22667.77|22747.77|22667.77|22745.92|22665.92|10
1735463250000|2024-12-29 09:07:30|22747.98|22667.98|22748.28|22668.28|22748.85|22668.85|22747.98|22667.98|10
1735463260000|2024-12-29 09:07:40|22748.12|22668.12|22746.8|22666.8|22748.12|22668.12|22746.8|22666.8|8
1735463270000|2024-12-29 09:07:50|22746.66|22666.66|22746.87|22666.87|22747.36|22667.36|22746.5|22666.5|10
1735463280000|2024-12-29 09:08:00|22746.91|22666.91|22749.29|22669.29|22749.29|22669.29|22746.77|22666.77|9
1735463290000|2024-12-29 09:08:10|22749.39|22669.39|22749.76|22669.76|22749.76|22669.76|22749.2|22669.2|10
1735463300000|2024-12-29 09:08:20|22749.78|22669.78|22734.66|22654.66|22749.86|22669.86|22734.66|22654.66|10
1735463310000|2024-12-29 09:08:30|22734.58|22654.58|22734.46|22654.46|22734.9|22654.9|22734.46|22654.46|8
1735463320000|2024-12-29 09:08:40|22734.45|22654.45|22733.52|22653.52|22734.51|22654.51|22733.52|22653.52|10
1735463330000|2024-12-29 09:08:50|22733.41|22653.41|22733.61|22653.61|22733.61|22653.61|22733.22|22653.22|9
1735463340000|2024-12-29 09:09:00|22733.79|22653.79|22733.16|22653.16|22733.79|22653.79|22733.16|22653.16|10
1735463350000|2024-12-29 09:09:10|22733.11|22653.11|22732.51|22652.51|22733.4|22653.4|22732.49|22652.49|9
1735463360000|2024-12-29 09:09:20|22732.49|22652.49|22731.38|22651.38|22732.49|22652.49|22731.18|22651.18|9
1735463370000|2024-12-29 09:09:30|22731.62|22651.62|22735.59|22655.59|22735.72|22655.72|22731.62|22651.62|10
1735463380000|2024-12-29 09:09:40|22734.23|22654.23|22733.92|22653.92|22734.23|22654.23|22733.87|22653.87|9
1735463390000|2024-12-29 09:09:50|22733.96|22653.96|22733.68|22653.68|22734.05|22654.05|22733.62|22653.62|9
1735463400000|2024-12-29 09:10:00|22733.67|22653.67|22733.35|22653.35|22733.73|22653.73|22733.34|22653.34|10
1735463410000|2024-12-29 09:10:10|22733.39|22653.39|22734.22|22654.22|22734.22|22654.22|22733.37|22653.37|9
1735463420000|2024-12-29 09:10:20|22734.49|22654.49|22735.97|22655.97|22735.97|22655.97|22733.93|22653.93|9
1735463430000|2024-12-29 09:10:30|22736.89|22656.89|22736.62|22656.62|22736.93|22656.93|22736.62|22656.62|9
1735463440000|2024-12-29 09:10:40|22736.45|22656.45|22735.94|22655.94|22736.69|22656.69|22735.93|22655.93|10
1735463450000|2024-12-29 09:10:50|22735.97|22655.97|22740.08|22660.08|22740.75|22660.75|22735.97|22655.97|9
1735463460000|2024-12-29 09:11:00|22740.15|22660.15|22739.49|22659.49|22740.15|22660.15|22739.08|22659.08|10
1735463470000|2024-12-29 09:11:10|22739.5|22659.5|22736.37|22656.37|22739.5|22659.5|22736.37|22656.37|9
1735463480000|2024-12-29 09:11:20|22736.3|22656.3|22734.96|22654.96|22736.3|22656.3|22734.96|22654.96|8
1735463490000|2024-12-29 09:11:30|22734.97|22654.97|22734.27|22654.27|22734.97|22654.97|22734.18|22654.18|10
1735463500000|2024-12-29 09:11:40|22734.4|22654.4|22734.91|22654.91|22735.11|22655.11|22734.29|22654.29|10
1735463510000|2024-12-29 09:11:50|22734.99|22654.99|22734.77|22654.77|22734.99|22654.99|22734.75|22654.75|10
1735463520000|2024-12-29 09:12:00|22734.58|22654.58|22735.58|22655.58|22735.58|22655.58|22734.49|22654.49|10
1735463530000|2024-12-29 09:12:10|22735.28|22655.28|22733.79|22653.79|22735.28|22655.28|22733.63|22653.63|10
1735463540000|2024-12-29 09:12:20|22733.73|22653.73|22734.19|22654.19|22734.19|22654.19|22733.5|22653.5|10
1735463550000|2024-12-29 09:12:30|22734.3|22654.3|22733.44|22653.44|22734.3|22654.3|22733.44|22653.44|8
1735463560000|2024-12-29 09:12:40|22733.41|22653.41|22733.57|22653.57|22733.57|22653.57|22732.65|22652.65|10
1735463570000|2024-12-29 09:12:50|22733.65|22653.65|22733.5|22653.5|22733.83|22653.83|22733.5|22653.5|9
1735463580000|2024-12-29 09:13:00|22733.74|22653.74|22733.46|22653.46|22734.26|22654.26|22733.46|22653.46|9
1735463590000|2024-12-29 09:13:10|22733.38|22653.38|22734.37|22654.37|22734.4|22654.4|22733.38|22653.38|10
1735463600000|2024-12-29 09:13:20|22734.39|22654.39|22733.33|22653.33|22734.65|22654.65|22733.33|22653.33|10
1735463610000|2024-12-29 09:13:30|22733.36|22653.36|22731.65|22651.65|22733.37|22653.37|22731.42|22651.42|9
1735463620000|2024-12-29 09:13:40|22730.54|22650.54|22728.91|22648.91|22730.54|22650.54|22728.68|22648.68|7
1735463630000|2024-12-29 09:13:50|22728.9|22648.9|22727.52|22647.52|22728.9|22648.9|22727.35|22647.35|9
1735463640000|2024-12-29 09:14:00|22727.56|22647.56|22727.45|22647.45|22727.56|22647.56|22725.53|22645.53|10
1735463650000|2024-12-29 09:14:10|22727.95|22647.95|22725.55|22645.55|22727.95|22647.95|22725.55|22645.55|10
1735463660000|2024-12-29 09:14:20|22725.48|22645.48|22725.16|22645.16|22726.24|22646.24|22725.16|22645.16|10
1735463670000|2024-12-29 09:14:30|22724.89|22644.89|22723.09|22643.09|22724.89|22644.89|22723.09|22643.09|10
1735463680000|2024-12-29 09:14:40|22723.08|22643.08|22722.5|22642.5|22723.08|22643.08|22722.26|22642.26|9
1735463690000|2024-12-29 09:14:50|22722.41|22642.41|22722.53|22642.53|22722.78|22642.78|22722.14|22642.14|10
1735463700000|2024-12-29 09:15:00|22722.54|22642.54|22722.29|22642.29|22722.54|22642.54|22722.02|22642.02|10
1735463710000|2024-12-29 09:15:10|22722.6|22642.6|22722.83|22642.83|22723.27|22643.27|22722.6|22642.6|9
1735463720000|2024-12-29 09:15:20|22722.84|22642.84|22722.29|22642.29|22725.06|22645.06|22722.29|22642.29|10
1735463730000|2024-12-29 09:15:30|22721.93|22641.93|22721.88|22641.88|22722.15|22642.15|22721.84|22641.84|9
1735463740000|2024-12-29 09:15:40|22721.81|22641.81|22722.43|22642.43|22722.43|22642.43|22721.81|22641.81|9
1735463750000|2024-12-29 09:15:50|22722.52|22642.52|22722.01|22642.01|22722.59|22642.59|22722.01|22642.01|7
1735463760000|2024-12-29 09:16:00|22721.95|22641.95|22722.19|22642.19|22722.19|22642.19|22721.66|22641.66|10
1735463770000|2024-12-29 09:16:10|22722.17|22642.17|22722.85|22642.85|22723.45|22643.45|22722.17|22642.17|10
1735463780000|2024-12-29 09:16:20|22722.8|22642.8|22722.12|22642.12|22722.8|22642.8|22722.12|22642.12|10
1735463790000|2024-12-29 09:16:30|22722.29|22642.29|22721.86|22641.86|22722.29|22642.29|22721.72|22641.72|10
1735463800000|2024-12-29 09:16:40|22721.91|22641.91|22721.41|22641.41|22721.94|22641.94|22721.41|22641.41|10
1735463810000|2024-12-29 09:16:50|22721.57|22641.57|22721.15|22641.15|22721.78|22641.78|22721.12|22641.12|10
1735463820000|2024-12-29 09:17:00|22720.91|22640.91|22711.85|22631.85|22720.91|22640.91|22711.11|22631.11|9
1735463830000|2024-12-29 09:17:10|22712.08|22632.08|22712.26|22632.26|22712.41|22632.41|22712.08|22632.08|10
1735463840000|2024-12-29 09:17:20|22711.88|22631.88|22708.69|22628.69|22711.88|22631.88|22708.69|22628.69|10
1735463850000|2024-12-29 09:17:30|22708.04|22628.04|22706.78|22626.78|22708.04|22628.04|22706.77|22626.77|9
1735463860000|2024-12-29 09:17:40|22707.38|22627.38|22706.2|22626.2|22707.38|22627.38|22706.2|22626.2|9
1735463870000|2024-12-29 09:17:50|22706.17|22626.17|22706.03|22626.03|22706.47|22626.47|22705.95|22625.95|8
1735463880000|2024-12-29 09:18:00|22706.01|22626.01|22707.42|22627.42|22707.76|22627.76|22706.01|22626.01|10
1735463890000|2024-12-29 09:18:10|22706.94|22626.94|22707.79|22627.79|22708.06|22628.06|22706.61|22626.61|10
1735463900000|2024-12-29 09:18:20|22707.56|22627.56|22705.79|22625.79|22707.56|22627.56|22705.79|22625.79|10
1735463910000|2024-12-29 09:18:30|22705.76|22625.76|22705.85|22625.85|22705.85|22625.85|22705.19|22625.19|10
1735463920000|2024-12-29 09:18:40|22706.06|22626.06|22707.34|22627.34|22707.34|22627.34|22706.06|22626.06|9
1735463930000|2024-12-29 09:18:50|22707.39|22627.39|22707.35|22627.35|22707.76|22627.76|22707.25|22627.25|10
1735463940000|2024-12-29 09:19:00|22707.99|22627.99|22706.92|22626.92|22709.98|22629.98|22706.91|22626.91|9
1735463950000|2024-12-29 09:19:10|22706.68|22626.68|22706.5|22626.5|22706.73|22626.73|22705.83|22625.83|10
1735463960000|2024-12-29 09:19:20|22706.48|22626.48|22707.27|22627.27|22707.43|22627.43|22706.47|22626.47|9
1735463970000|2024-12-29 09:19:30|22707.25|22627.25|22706.02|22626.02|22707.26|22627.26|22706.02|22626.02|9
1735463980000|2024-12-29 09:19:40|22705.71|22625.71|22705.13|22625.13|22705.71|22625.71|22705.06|22625.06|9
1735463990000|2024-12-29 09:19:50|22705.1|22625.1|22705.01|22625.01|22705.38|22625.38|22705.01|22625.01|10
1735464000000|2024-12-29 09:20:00|22704.97|22624.97|22704.87|22624.87|22705.19|22625.19|22704.63|22624.63|10
1735464010000|2024-12-29 09:20:10|22704.66|22624.66|22705.11|22625.11|22705.11|22625.11|22703.74|22623.74|10
1735464020000|2024-12-29 09:20:20|22705.39|22625.39|22711.18|22631.18|22711.18|22631.18|22705.39|22625.39|10
1735464030000|2024-12-29 09:20:30|22711.2|22631.2|22710.09|22630.09|22711.2|22631.2|22710.09|22630.09|10
1735464040000|2024-12-29 09:20:40|22710.23|22630.23|22710.77|22630.77|22710.77|22630.77|22709.98|22629.98|10
1735464050000|2024-12-29 09:20:50|22711.17|22631.17|22714.95|22634.95|22714.95|22634.95|22711.17|22631.17|10
1735464060000|2024-12-29 09:21:00|22715.16|22635.16|22716.53|22636.53|22716.53|22636.53|22715.16|22635.16|10
1735464070000|2024-12-29 09:21:10|22716.51|22636.51|22715.04|22635.04|22716.51|22636.51|22714.53|22634.53|10
1735464080000|2024-12-29 09:21:20|22715.15|22635.15|22714.89|22634.89|22715.15|22635.15|22714.52|22634.52|10
1735464090000|2024-12-29 09:21:30|22714.84|22634.84|22712.33|22632.33|22714.89|22634.89|22712.33|22632.33|10
1735464100000|2024-12-29 09:21:40|22712.39|22632.39|22712.22|22632.22|22712.69|22632.69|22712.22|22632.22|10
1735464110000|2024-12-29 09:21:50|22712.19|22632.19|22713.15|22633.15|22713.36|22633.36|22712.19|22632.19|8
1735464120000|2024-12-29 09:22:00|22713.44|22633.44|22713.76|22633.76|22713.76|22633.76|22713.44|22633.44|10
1735464130000|2024-12-29 09:22:10|22713.61|22633.61|22713.32|22633.32|22713.86|22633.86|22713.31|22633.31|10
1735464140000|2024-12-29 09:22:20|22712.74|22632.74|22711.21|22631.21|22712.74|22632.74|22711.21|22631.21|10
1735464150000|2024-12-29 09:22:30|22711.22|22631.22|22711.61|22631.61|22711.61|22631.61|22710.76|22630.76|10
1735464160000|2024-12-29 09:22:40|22711.64|22631.64|22711.61|22631.61|22711.86|22631.86|22711.61|22631.61|10
1735464170000|2024-12-29 09:22:50|22711.43|22631.43|22707.66|22627.66|22711.43|22631.43|22707.66|22627.66|9
1735464180000|2024-12-29 09:23:00|22707.65|22627.65|22707.04|22627.04|22708.01|22628.01|22707.04|22627.04|10
1735464190000|2024-12-29 09:23:10|22706.73|22626.73|22705.83|22625.83|22706.73|22626.73|22705.83|22625.83|9
1735464200000|2024-12-29 09:23:20|22705.81|22625.81|22706.92|22626.92|22706.92|22626.92|22705.81|22625.81|10
1735464210000|2024-12-29 09:23:30|22707.32|22627.32|22709.21|22629.21|22709.21|22629.21|22707.32|22627.32|9
1735464220000|2024-12-29 09:23:40|22709.23|22629.23|22708.46|22628.46|22709.23|22629.23|22708.34|22628.34|10
1735464230000|2024-12-29 09:23:50|22708.53|22628.53|22708.62|22628.62|22708.62|22628.62|22708.51|22628.51|6
1735464240000|2024-12-29 09:24:00|22708.6|22628.6|22709.76|22629.76|22709.78|22629.78|22708.6|22628.6|9
1735464250000|2024-12-29 09:24:10|22709.8|22629.8|22710.1|22630.1|22710.1|22630.1|22709.18|22629.18|10
1735464260000|2024-12-29 09:24:20|22710.08|22630.08|22709.06|22629.06|22710.1|22630.1|22708.98|22628.98|10
1735464270000|2024-12-29 09:24:30|22709.02|22629.02|22708.32|22628.32|22709.11|22629.11|22708.32|22628.32|9
1735464280000|2024-12-29 09:24:40|22708.43|22628.43|22709.35|22629.35|22709.35|22629.35|22708.35|22628.35|9
1735464290000|2024-12-29 09:24:50|22718.77|22638.77|22719.22|22639.22|22719.29|22639.29|22718.66|22638.66|10
1735464300000|2024-12-29 09:25:00|22719.24|22639.24|22721.22|22641.22|22721.22|22641.22|22719.24|22639.24|10
1735464310000|2024-12-29 09:25:10|22721.15|22641.15|22722.79|22642.79|22722.79|22642.79|22721.15|22641.15|9
1735464320000|2024-12-29 09:25:20|22722.82|22642.82|22721.99|22641.99|22722.85|22642.85|22721.99|22641.99|9
1735464330000|2024-12-29 09:25:30|22721.16|22641.16|22720.1|22640.1|22721.16|22641.16|22720.1|22640.1|10
1735464340000|2024-12-29 09:25:40|22720.31|22640.31|22722.49|22642.49|22722.49|22642.49|22720.31|22640.31|9
1735464350000|2024-12-29 09:25:50|22722.82|22642.82|22725.11|22645.11|22725.11|22645.11|22722.82|22642.82|10
1735464360000|2024-12-29 09:26:00|22725.18|22645.18|22720.79|22640.79|22725.77|22645.77|22717.6|22637.6|10
1735464370000|2024-12-29 09:26:10|22720.92|22640.92|22723.48|22643.48|22723.53|22643.53|22720.92|22640.92|10
1735464380000|2024-12-29 09:26:20|22723.96|22643.96|22734.17|22654.17|22734.17|22654.17|22723.96|22643.96|10
1735464390000|2024-12-29 09:26:30|22734.69|22654.69|22738.4|22658.4|22738.4|22658.4|22726.62|22646.62|10
1735464400000|2024-12-29 09:26:40|22738.72|22658.72|22739.09|22659.09|22739.71|22659.71|22738.72|22658.72|9
1735464410000|2024-12-29 09:26:50|22739.12|22659.12|22739.67|22659.67|22739.67|22659.67|22738.56|22658.56|10
1735464420000|2024-12-29 09:27:00|22739.8|22659.8|22740.34|22660.34|22740.34|22660.34|22739.8|22659.8|9
1735464430000|2024-12-29 09:27:10|22740.47|22660.47|22742.05|22662.05|22742.19|22662.19|22740.47|22660.47|9
1735464440000|2024-12-29 09:27:20|22742.38|22662.38|22734.4|22654.4|22744.05|22664.05|22734.34|22654.34|10
1735464450000|2024-12-29 09:27:30|22734.53|22654.53|22735.98|22655.98|22735.98|22655.98|22734.4|22654.4|9
1735464460000|2024-12-29 09:27:40|22735.95|22655.95|22735.09|22655.09|22735.95|22655.95|22734.97|22654.97|9
1735464470000|2024-12-29 09:27:50|22735.13|22655.13|22742.15|22662.15|22742.15|22662.15|22735.06|22655.06|10
1735464480000|2024-12-29 09:28:00|22742.14|22662.14|22741.81|22661.81|22742.71|22662.71|22741.81|22661.81|10
1735464490000|2024-12-29 09:28:10|22741.59|22661.59|22740.02|22660.02|22741.59|22661.59|22739.82|22659.82|10
1735464500000|2024-12-29 09:28:20|22739.82|22659.82|22742.23|22662.23|22742.23|22662.23|22739.82|22659.82|10
1735464510000|2024-12-29 09:28:30|22742.69|22662.69|22746.55|22666.55|22746.55|22666.55|22742.69|22662.69|10
1735464520000|2024-12-29 09:28:40|22746.84|22666.84|22748.08|22668.08|22748.08|22668.08|22745.32|22665.32|10
1735464530000|2024-12-29 09:28:50|22748.22|22668.22|22755.01|22675.01|22755.67|22675.67|22748.18|22668.18|10
1735464540000|2024-12-29 09:29:00|22755.09|22675.09|22755.1|22675.1|22755.1|22675.1|22754.19|22674.19|9
1735464550000|2024-12-29 09:29:10|22755.27|22675.27|22756.11|22676.11|22756.11|22676.11|22755.27|22675.27|9
1735464560000|2024-12-29 09:29:20|22756.03|22676.03|22756.42|22676.42|22756.45|22676.45|22755.96|22675.96|9
1735464570000|2024-12-29 09:29:30|22756.43|22676.43|22756.73|22676.73|22756.73|22676.73|22756.43|22676.43|10
1735464580000|2024-12-29 09:29:40|22756.7|22676.7|22756.06|22676.06|22756.78|22676.78|22756.05|22676.05|10
1735464590000|2024-12-29 09:29:50|22755.99|22675.99|22756.37|22676.37|22756.37|22676.37|22755.61|22675.61|10
1735464600000|2024-12-29 09:30:00|22756.29|22676.29|22756.08|22676.08|22756.29|22676.29|22756.04|22676.04|10
1735464610000|2024-12-29 09:30:10|22756.09|22676.09|22755.72|22675.72|22756.38|22676.38|22755.4|22675.4|10
1735464620000|2024-12-29 09:30:20|22755.71|22675.71|22758.51|22678.51|22758.75|22678.75|22755.71|22675.71|9
1735464630000|2024-12-29 09:30:30|22758.6|22678.6|22762.23|22682.23|22762.23|22682.23|22758.6|22678.6|10
1735464640000|2024-12-29 09:30:40|22762.85|22682.85|22761.98|22681.98|22763.1|22683.1|22761.98|22681.98|10
1735464650000|2024-12-29 09:30:50|22761.55|22681.55|22761.27|22681.27|22761.73|22681.73|22761.06|22681.06|9
1735464660000|2024-12-29 09:31:00|22761.32|22681.32|22760.84|22680.84|22761.32|22681.32|22760.84|22680.84|10
1735464670000|2024-12-29 09:31:10|22760.6|22680.6|22762.19|22682.19|22762.2|22682.2|22760.6|22680.6|10
1735464680000|2024-12-29 09:31:20|22762.36|22682.36|22763.09|22683.09|22763.47|22683.47|22762.36|22682.36|10
1735464690000|2024-12-29 09:31:30|22762.89|22682.89|22762.33|22682.33|22762.89|22682.89|22762.09|22682.09|9
1735464700000|2024-12-29 09:31:40|22763.2|22683.2|22765.5|22685.5|22765.5|22685.5|22763.2|22683.2|10
1735464710000|2024-12-29 09:31:50|22765.55|22685.55|22765.37|22685.37|22765.57|22685.57|22765.11|22685.11|10
1735464720000|2024-12-29 09:32:00|22765.49|22685.49|22766.58|22686.58|22766.58|22686.58|22765.49|22685.49|10
1735464730000|2024-12-29 09:32:10|22766.56|22686.56|22768.2|22688.2|22768.2|22688.2|22766.56|22686.56|10
1735464740000|2024-12-29 09:32:20|22768.56|22688.56|22773.64|22693.64|22773.64|22693.64|22768.56|22688.56|10
1735464750000|2024-12-29 09:32:30|22774.73|22694.73|22775.79|22695.79|22776.5|22696.5|22774.73|22694.73|10
1735464760000|2024-12-29 09:32:40|22775.76|22695.76|22774.04|22694.04|22776.94|22696.94|22774.04|22694.04|9
1735464770000|2024-12-29 09:32:50|22774.2|22694.2|22775.75|22695.75|22775.86|22695.86|22774.2|22694.2|10
1735464780000|2024-12-29 09:33:00|22775.76|22695.76|22775.19|22695.19|22775.76|22695.76|22775.19|22695.19|9
1735464790000|2024-12-29 09:33:10|22775.11|22695.11|22774.98|22694.98|22775.11|22695.11|22774.56|22694.56|9
1735464800000|2024-12-29 09:33:20|22774.83|22694.83|22779.34|22699.34|22779.34|22699.34|22774.81|22694.81|10
1735464810000|2024-12-29 09:33:30|22780.11|22700.11|22781.54|22701.54|22781.54|22701.54|22780.11|22700.11|10
1735464820000|2024-12-29 09:33:40|22781.37|22701.37|22781.19|22701.19|22781.47|22701.47|22781.1|22701.1|10
1735464830000|2024-12-29 09:33:50|22781.24|22701.24|22780.83|22700.83|22781.85|22701.85|22780.83|22700.83|9
1735464840000|2024-12-29 09:34:00|22780.7|22700.7|22781.22|22701.22|22781.22|22701.22|22780.66|22700.66|9
1735464850000|2024-12-29 09:34:10|22781.29|22701.29|22781.63|22701.63|22781.95|22701.95|22781.29|22701.29|9
1735464860000|2024-12-29 09:34:20|22781.47|22701.47|22780.65|22700.65|22781.47|22701.47|22780.52|22700.52|10
1735464870000|2024-12-29 09:34:30|22780.73|22700.73|22780.84|22700.84|22781.2|22701.2|22780.73|22700.73|10
1735464880000|2024-12-29 09:34:40|22780.58|22700.58|22780.81|22700.81|22781.3|22701.3|22780.58|22700.58|10
1735464890000|2024-12-29 09:34:50|22780.83|22700.83|22780.88|22700.88|22780.88|22700.88|22780.46|22700.46|10
1735464900000|2024-12-29 09:35:00|22780.65|22700.65|22781.37|22701.37|22781.37|22701.37|22780.59|22700.59|9
1735464910000|2024-12-29 09:35:10|22781.29|22701.29|22781.07|22701.07|22781.35|22701.35|22780.98|22700.98|10
1735464920000|2024-12-29 09:35:20|22781.1|22701.1|22781.39|22701.39|22781.56|22701.56|22780.91|22700.91|10
1735464930000|2024-12-29 09:35:30|22780.85|22700.85|22780.23|22700.23|22780.85|22700.85|22779.73|22699.73|9
1735464940000|2024-12-29 09:35:40|22780.2|22700.2|22782.69|22702.69|22782.81|22702.81|22779.81|22699.81|10
1735464950000|2024-12-29 09:35:50|22782.91|22702.91|22782.21|22702.21|22782.91|22702.91|22782.1|22702.1|9
1735464960000|2024-12-29 09:36:00|22782.38|22702.38|22771.96|22691.96|22782.44|22702.44|22771.81|22691.81|10
1735464970000|2024-12-29 09:36:10|22771.91|22691.91|22773.36|22693.36|22773.36|22693.36|22771.86|22691.86|10
1735464980000|2024-12-29 09:36:20|22773.59|22693.59|22773.12|22693.12|22773.91|22693.91|22773.12|22693.12|9
1735464990000|2024-12-29 09:36:30|22773.34|22693.34|22772.8|22692.8|22773.34|22693.34|22772.79|22692.79|7
1735465000000|2024-12-29 09:36:40|22772.91|22692.91|22772.73|22692.73|22772.91|22692.91|22772.73|22692.73|7
1735465010000|2024-12-29 09:36:50|22772.88|22692.88|22781.4|22701.4|22781.4|22701.4|22772.07|22692.07|10
1735465020000|2024-12-29 09:37:00|22781.21|22701.21|22780.08|22700.08|22781.21|22701.21|22780.08|22700.08|10
1735465030000|2024-12-29 09:37:10|22779.65|22699.65|22779.01|22699.01|22779.76|22699.76|22779.01|22699.01|9
1735465040000|2024-12-29 09:37:20|22778.94|22698.94|22775.21|22695.21|22778.94|22698.94|22775.21|22695.21|10
1735465050000|2024-12-29 09:37:30|22775|22695|22772.61|22692.61|22775|22695|22772.49|22692.49|10
1735465060000|2024-12-29 09:37:40|22772.76|22692.76|22771.98|22691.98|22772.76|22692.76|22771.98|22691.98|8
1735465070000|2024-12-29 09:37:50|22772.11|22692.11|22771.21|22691.21|22772.47|22692.47|22771.2|22691.2|10
1735465080000|2024-12-29 09:38:00|22771|22691|22772.29|22692.29|22772.29|22692.29|22770.82|22690.82|9
1735465090000|2024-12-29 09:38:10|22772.06|22692.06|22771.49|22691.49|22772.06|22692.06|22771.49|22691.49|9
1735465100000|2024-12-29 09:38:20|22770.89|22690.89|22769.47|22689.47|22770.89|22690.89|22769.47|22689.47|10
1735465110000|2024-12-29 09:38:30|22769.34|22689.34|22769.04|22689.04|22769.34|22689.34|22768.37|22688.37|10
1735465120000|2024-12-29 09:38:40|22769.03|22689.03|22769.03|22689.03|22769.13|22689.13|22768.99|22688.99|9
1735465130000|2024-12-29 09:38:50|22769.02|22689.02|22766.1|22686.1|22769.02|22689.02|22766.1|22686.1|9
1735465140000|2024-12-29 09:39:00|22765.56|22685.56|22764.42|22684.42|22765.56|22685.56|22764.03|22684.03|10
1735465150000|2024-12-29 09:39:10|22763.74|22683.74|22764.29|22684.29|22764.29|22684.29|22763.7|22683.7|10
1735465160000|2024-12-29 09:39:20|22764.6|22684.6|22763.22|22683.22|22764.6|22684.6|22763.22|22683.22|10
1735465170000|2024-12-29 09:39:30|22762.9|22682.9|22762.99|22682.99|22762.99|22682.99|22762.58|22682.58|10
1735465180000|2024-12-29 09:39:40|22763.61|22683.61|22762.17|22682.17|22763.61|22683.61|22762.17|22682.17|10
1735465190000|2024-12-29 09:39:50|22762.46|22682.46|22760.25|22680.25|22762.46|22682.46|22760.23|22680.23|10
1735465200000|2024-12-29 09:40:00|22760.24|22680.24|22760.1|22680.1|22760.31|22680.31|22759.85|22679.85|10
1735465210000|2024-12-29 09:40:10|22759.85|22679.85|22760.36|22680.36|22760.36|22680.36|22759.85|22679.85|9
1735465220000|2024-12-29 09:40:20|22760.44|22680.44|22759.5|22679.5|22760.56|22680.56|22759.39|22679.39|10
1735465230000|2024-12-29 09:40:30|22759.45|22679.45|22760.48|22680.48|22760.5|22680.5|22759.26|22679.26|9
1735465240000|2024-12-29 09:40:40|22760.6|22680.6|22759.75|22679.75|22760.69|22680.69|22758.73|22678.73|10
1735465250000|2024-12-29 09:40:50|22759.93|22679.93|22760|22680|22760.96|22680.96|22759.89|22679.89|10
1735465260000|2024-12-29 09:41:00|22760.06|22680.06|22760.18|22680.18|22760.33|22680.33|22759.78|22679.78|8
1735465270000|2024-12-29 09:41:10|22760.4|22680.4|22759.96|22679.96|22760.63|22680.63|22759.72|22679.72|10
1735465280000|2024-12-29 09:41:20|22759.93|22679.93|22760.29|22680.29|22760.29|22680.29|22759.93|22679.93|8
1735465290000|2024-12-29 09:41:30|22760.3|22680.3|22761.32|22681.32|22761.32|22681.32|22760.3|22680.3|10
1735465300000|2024-12-29 09:41:40|22761.33|22681.33|22763.37|22683.37|22763.37|22683.37|22761.33|22681.33|10
1735465310000|2024-12-29 09:41:50|22763.36|22683.36|22762.5|22682.5|22764.13|22684.13|22760.38|22680.38|10
1735465320000|2024-12-29 09:42:00|22763.45|22683.45|22765.2|22685.2|22765.2|22685.2|22763.45|22683.45|10
1735465330000|2024-12-29 09:42:10|22765.25|22685.25|22765.39|22685.39|22765.39|22685.39|22764.79|22684.79|9
1735465340000|2024-12-29 09:42:20|22765.48|22685.48|22763.58|22683.58|22765.54|22685.54|22763.58|22683.58|9
1735465350000|2024-12-29 09:42:30|22763.52|22683.52|22763.68|22683.68|22763.71|22683.71|22763.03|22683.03|10
1735465360000|2024-12-29 09:42:40|22763.7|22683.7|22763.74|22683.74|22765.01|22685.01|22763.7|22683.7|10
1735465370000|2024-12-29 09:42:50|22763.33|22683.33|22762.42|22682.42|22763.85|22683.85|22762.42|22682.42|9
1735465380000|2024-12-29 09:43:00|22761.23|22681.23|22759.07|22679.07|22761.23|22681.23|22759.07|22679.07|10
1735465390000|2024-12-29 09:43:10|22758.9|22678.9|22761.18|22681.18|22761.18|22681.18|22758.9|22678.9|10
1735465400000|2024-12-29 09:43:20|22761.19|22681.19|22761.06|22681.06|22761.59|22681.59|22761.06|22681.06|9
1735465410000|2024-12-29 09:43:30|22760.88|22680.88|22759.88|22679.88|22760.88|22680.88|22759.88|22679.88|10
1735465420000|2024-12-29 09:43:40|22759.9|22679.9|22759.52|22679.52|22759.91|22679.91|22759.37|22679.37|8
1735465430000|2024-12-29 09:43:50|22759.54|22679.54|22761.97|22681.97|22761.97|22681.97|22759.31|22679.31|9
1735465440000|2024-12-29 09:44:00|22762.02|22682.02|22760.65|22680.65|22762.02|22682.02|22760.65|22680.65|10
1735465450000|2024-12-29 09:44:10|22760.89|22680.89|22761.6|22681.6|22761.6|22681.6|22760.89|22680.89|10
1735465460000|2024-12-29 09:44:20|22763.27|22683.27|22770.86|22690.86|22771.34|22691.34|22763.27|22683.27|9
1735465470000|2024-12-29 09:44:30|22770.72|22690.72|22772.57|22692.57|22772.57|22692.57|22770.57|22690.57|9
1735465480000|2024-12-29 09:44:40|22772.85|22692.85|22773.71|22693.71|22773.94|22693.94|22772.85|22692.85|10
1735465490000|2024-12-29 09:44:50|22773.6|22693.6|22772.23|22692.23|22773.6|22693.6|22772.12|22692.12|9
1735465500000|2024-12-29 09:45:00|22772.33|22692.33|22775.62|22695.62|22775.62|22695.62|22772.2|22692.2|9
1735465510000|2024-12-29 09:45:10|22775.59|22695.59|22774.06|22694.06|22775.59|22695.59|22774.02|22694.02|9
1735465520000|2024-12-29 09:45:20|22773.92|22693.92|22771.17|22691.17|22773.92|22693.92|22771.17|22691.17|10
1735465530000|2024-12-29 09:45:30|22771.33|22691.33|22771.27|22691.27|22771.38|22691.38|22771.27|22691.27|8
1735465540000|2024-12-29 09:45:40|22771.26|22691.26|22770.59|22690.59|22771.67|22691.67|22770.59|22690.59|9
1735465550000|2024-12-29 09:45:50|22770.54|22690.54|22769.92|22689.92|22770.63|22690.63|22769.92|22689.92|10
1735465560000|2024-12-29 09:46:00|22769.77|22689.77|22769.82|22689.82|22770.07|22690.07|22769.59|22689.59|10
1735465570000|2024-12-29 09:46:10|22769.81|22689.81|22769.12|22689.12|22769.81|22689.81|22768.98|22688.98|9
1735465580000|2024-12-29 09:46:20|22769.07|22689.07|22770.2|22690.2|22770.2|22690.2|22769.07|22689.07|8
1735465590000|2024-12-29 09:46:30|22770.1|22690.1|22769.26|22689.26|22770.1|22690.1|22769.25|22689.25|10
1735465600000|2024-12-29 09:46:40|22769.25|22689.25|22769.11|22689.11|22769.34|22689.34|22768.45|22688.45|9
1735465610000|2024-12-29 09:46:50|22769.39|22689.39|22769.21|22689.21|22769.44|22689.44|22769.04|22689.04|9
1735465620000|2024-12-29 09:47:00|22769.25|22689.25|22770.22|22690.22|22770.22|22690.22|22768.98|22688.98|8
1735465630000|2024-12-29 09:47:10|22770.44|22690.44|22771.33|22691.33|22771.33|22691.33|22770.44|22690.44|9
1735465640000|2024-12-29 09:47:20|22771.31|22691.31|22772.23|22692.23|22772.81|22692.81|22771.31|22691.31|10
1735465650000|2024-12-29 09:47:30|22772.24|22692.24|22772.55|22692.55|22772.58|22692.58|22772.24|22692.24|8
1735465660000|2024-12-29 09:47:40|22772.54|22692.54|22772.35|22692.35|22772.54|22692.54|22772.33|22692.33|7
1735465670000|2024-12-29 09:47:50|22772.26|22692.26|22774.2|22694.2|22774.2|22694.2|22772.26|22692.26|8
1735465680000|2024-12-29 09:48:00|22774.09|22694.09|22774.81|22694.81|22774.81|22694.81|22773.8|22693.8|10
1735465690000|2024-12-29 09:48:10|22774.92|22694.92|22776.76|22696.76|22777|22697|22774.92|22694.92|10
1735465700000|2024-12-29 09:48:20|22776.73|22696.73|22778.5|22698.5|22778.5|22698.5|22776.73|22696.73|10
1735465710000|2024-12-29 09:48:30|22778.68|22698.68|22780.92|22700.92|22781.06|22701.06|22778.68|22698.68|10
1735465720000|2024-12-29 09:48:40|22781.09|22701.09|22783.83|22703.83|22784.09|22704.09|22781.09|22701.09|10
1735465730000|2024-12-29 09:48:50|22783.4|22703.4|22782.91|22702.91|22783.53|22703.53|22782.7|22702.7|8
1735465740000|2024-12-29 09:49:00|22783.85|22703.85|22785.27|22705.27|22785.77|22705.77|22783.85|22703.85|10
1735465750000|2024-12-29 09:49:10|22785.56|22705.56|22785.18|22705.18|22785.69|22705.69|22785.14|22705.14|9
1735465760000|2024-12-29 09:49:20|22785.2|22705.2|22785.96|22705.96|22786.15|22706.15|22785.2|22705.2|9
1735465770000|2024-12-29 09:49:30|22785.34|22705.34|22779.69|22699.69|22785.34|22705.34|22779.69|22699.69|9
1735465780000|2024-12-29 09:49:40|22779.82|22699.82|22779.73|22699.73|22779.82|22699.82|22779.61|22699.61|10
1735465790000|2024-12-29 09:49:50|22780.05|22700.05|22781.1|22701.1|22781.1|22701.1|22780.05|22700.05|9
1735465800000|2024-12-29 09:50:00|22781.12|22701.12|22780.71|22700.71|22781.41|22701.41|22780.71|22700.71|10
1735465810000|2024-12-29 09:50:10|22781.22|22701.22|22783.23|22703.23|22783.23|22703.23|22781.22|22701.22|10
1735465820000|2024-12-29 09:50:20|22783.26|22703.26|22784.03|22704.03|22784.03|22704.03|22782.84|22702.84|10
1735465830000|2024-12-29 09:50:30|22784.04|22704.04|22784.49|22704.49|22784.49|22704.49|22783.24|22703.24|10
1735465840000|2024-12-29 09:50:40|22784.59|22704.59|22783.11|22703.11|22784.78|22704.78|22783.11|22703.11|10
1735465850000|2024-12-29 09:50:50|22783.01|22703.01|22782.95|22702.95|22783.13|22703.13|22782.81|22702.81|8
1735465860000|2024-12-29 09:51:00|22783|22703|22783.27|22703.27|22783.59|22703.59|22782.96|22702.96|10
1735465870000|2024-12-29 09:51:10|22783.08|22703.08|22783.2|22703.2|22783.21|22703.21|22783|22703|9
1735465880000|2024-12-29 09:51:20|22783.23|22703.23|22785.22|22705.22|22785.26|22705.26|22783.17|22703.17|10
1735465890000|2024-12-29 09:51:30|22785.26|22705.26|22785.24|22705.24|22785.37|22705.37|22785.24|22705.24|9
1735465900000|2024-12-29 09:51:40|22785.1|22705.1|22784.84|22704.84|22785.11|22705.11|22784.73|22704.73|9
1735465910000|2024-12-29 09:51:50|22784.83|22704.83|22784.09|22704.09|22784.83|22704.83|22783.96|22703.96|9
1735465920000|2024-12-29 09:52:00|22784.29|22704.29|22784.44|22704.44|22784.45|22704.45|22783.76|22703.76|10
1735465930000|2024-12-29 09:52:10|22784.4|22704.4|22784.39|22704.39|22784.47|22704.47|22783.7|22703.7|9
1735465940000|2024-12-29 09:52:20|22784.47|22704.47|22784.48|22704.48|22784.57|22704.57|22784.46|22704.46|9
1735465950000|2024-12-29 09:52:30|22784.57|22704.57|22784.83|22704.83|22784.84|22704.84|22784.57|22704.57|10
1735465960000|2024-12-29 09:52:40|22784.82|22704.82|22785.04|22705.04|22785.09|22705.09|22784.82|22704.82|10
1735465970000|2024-12-29 09:52:50|22785.05|22705.05|22785.28|22705.28|22785.47|22705.47|22785.04|22705.04|10
1735465980000|2024-12-29 09:53:00|22785.15|22705.15|22784.77|22704.77|22785.16|22705.16|22784.77|22704.77|10
1735465990000|2024-12-29 09:53:10|22784.43|22704.43|22784.89|22704.89|22784.89|22704.89|22784.31|22704.31|8
1735466000000|2024-12-29 09:53:20|22784.94|22704.94|22783.38|22703.38|22785.07|22705.07|22783.38|22703.38|10
1735466010000|2024-12-29 09:53:30|22783.18|22703.18|22781.62|22701.62|22783.18|22703.18|22781.62|22701.62|10
1735466020000|2024-12-29 09:53:40|22781.58|22701.58|22781.87|22701.87|22781.87|22701.87|22781.38|22701.38|8
1735466030000|2024-12-29 09:53:50|22781.9|22701.9|22783.73|22703.73|22783.73|22703.73|22781.9|22701.9|9
1735466040000|2024-12-29 09:54:00|22783.88|22703.88|22781.92|22701.92|22784.16|22704.16|22781.51|22701.51|10
1735466050000|2024-12-29 09:54:10|22782.35|22702.35|22783.61|22703.61|22783.61|22703.61|22782.33|22702.33|10
1735466060000|2024-12-29 09:54:20|22783.71|22703.71|22784.8|22704.8|22785.65|22705.65|22783.71|22703.71|10
1735466070000|2024-12-29 09:54:30|22784.76|22704.76|22791.04|22711.04|22791.04|22711.04|22784.51|22704.51|10
1735466080000|2024-12-29 09:54:40|22791.1|22711.1|22792.51|22712.51|22792.51|22712.51|22791.1|22711.1|10
1735466090000|2024-12-29 09:54:50|22792.94|22712.94|22793.52|22713.52|22793.52|22713.52|22792.87|22712.87|8
1735466100000|2024-12-29 09:55:00|22793.49|22713.49|22792.9|22712.9|22793.74|22713.74|22792.39|22712.39|10
1735466110000|2024-12-29 09:55:10|22792.89|22712.89|22794.1|22714.1|22794.1|22714.1|22792.89|22712.89|10
1735466120000|2024-12-29 09:55:20|22794.12|22714.12|22796.81|22716.81|22796.81|22716.81|22794.12|22714.12|7
1735466130000|2024-12-29 09:55:30|22797.23|22717.23|22795.72|22715.72|22799.4|22719.4|22795.45|22715.45|10
1735466140000|2024-12-29 09:55:40|22795.81|22715.81|22798.77|22718.77|22800.09|22720.09|22795.81|22715.81|10
1735466150000|2024-12-29 09:55:50|22798.36|22718.36|22797.98|22717.98|22798.36|22718.36|22797.8|22717.8|10
1735466160000|2024-12-29 09:56:00|22797.94|22717.94|22798.47|22718.47|22798.47|22718.47|22797.94|22717.94|9
1735466170000|2024-12-29 09:56:10|22798.03|22718.03|22794.3|22714.3|22798.03|22718.03|22794.3|22714.3|10
1735466180000|2024-12-29 09:56:20|22793.63|22713.63|22793.25|22713.25|22793.63|22713.63|22793.23|22713.23|8
1735466190000|2024-12-29 09:56:30|22793.04|22713.04|22793.06|22713.06|22793.15|22713.15|22792.7|22712.7|10
1735466200000|2024-12-29 09:56:40|22793.2|22713.2|22789.07|22709.07|22793.2|22713.2|22788.69|22708.69|8
1735466210000|2024-12-29 09:56:50|22789.11|22709.11|22788.25|22708.25|22789.11|22709.11|22788.25|22708.25|8
1735466220000|2024-12-29 09:57:00|22788.16|22708.16|22788.22|22708.22|22788.22|22708.22|22787.75|22707.75|9
1735466230000|2024-12-29 09:57:10|22788.33|22708.33|22788.75|22708.75|22788.83|22708.83|22788.33|22708.33|9
1735466240000|2024-12-29 09:57:20|22788.73|22708.73|22788.75|22708.75|22788.75|22708.75|22788.6|22708.6|6
1735466250000|2024-12-29 09:57:30|22788.37|22708.37|22787.81|22707.81|22788.48|22708.48|22787.81|22707.81|8
1735466260000|2024-12-29 09:57:40|22788.49|22708.49|22788.94|22708.94|22789.24|22709.24|22788.49|22708.49|10
1735466270000|2024-12-29 09:57:50|22788.89|22708.89|22788.63|22708.63|22789.21|22709.21|22788.63|22708.63|9
1735466280000|2024-12-29 09:58:00|22788.59|22708.59|22788.99|22708.99|22789.13|22709.13|22788.56|22708.56|10
1735466290000|2024-12-29 09:58:10|22788.88|22708.88|22789.27|22709.27|22789.64|22709.64|22788.85|22708.85|10
1735466300000|2024-12-29 09:58:20|22789.23|22709.23|22789.1|22709.1|22789.24|22709.24|22788.94|22708.94|9
1735466310000|2024-12-29 09:58:30|22789.11|22709.11|22788.4|22708.4|22789.11|22709.11|22788.4|22708.4|8
1735466320000|2024-12-29 09:58:40|22788.37|22708.37|22787.89|22707.89|22788.37|22708.37|22787.61|22707.61|10
1735466330000|2024-12-29 09:58:50|22787.94|22707.94|22790.76|22710.76|22790.76|22710.76|22787.94|22707.94|8
1735466340000|2024-12-29 09:59:00|22791.37|22711.37|22790.65|22710.65|22791.54|22711.54|22790.65|22710.65|10
1735466350000|2024-12-29 09:59:10|22790.56|22710.56|22790.85|22710.85|22790.85|22710.85|22790.3|22710.3|10
1735466360000|2024-12-29 09:59:20|22790.87|22710.87|22791.9|22711.9|22791.9|22711.9|22790.87|22710.87|9
1735466370000|2024-12-29 09:59:30|22792.49|22712.49|22792.33|22712.33|22792.92|22712.92|22792.32|22712.32|10
1735466380000|2024-12-29 09:59:40|22792.34|22712.34|22791.92|22711.92|22792.34|22712.34|22791.63|22711.63|9
1735466390000|2024-12-29 09:59:50|22792.09|22712.09|22792.25|22712.25|22792.29|22712.29|22792.09|22712.09|10
1735466400000|2024-12-29 10:00:00|22792.29|22712.29|22792.44|22712.44|22792.49|22712.49|22791.72|22711.72|10
1735466410000|2024-12-29 10:00:10|22793.16|22713.16|22793.3|22713.3|22793.51|22713.51|22793.16|22713.16|9
1735466420000|2024-12-29 10:00:20|22793.22|22713.22|22793.94|22713.94|22794.81|22714.81|22793.04|22713.04|10
1735466430000|2024-12-29 10:00:30|22794.28|22714.28|22795.39|22715.39|22795.62|22715.62|22793.68|22713.68|10
1735466440000|2024-12-29 10:00:40|22795.46|22715.46|22797.01|22717.01|22797.24|22717.24|22795.46|22715.46|9
1735466450000|2024-12-29 10:00:50|22796.67|22716.67|22795.98|22715.98|22796.67|22716.67|22795.98|22715.98|9
1735466460000|2024-12-29 10:01:00|22795.97|22715.97|22796.35|22716.35|22796.53|22716.53|22795.97|22715.97|8
1735466470000|2024-12-29 10:01:10|22796.3|22716.3|22795.31|22715.31|22796.3|22716.3|22795.31|22715.31|10
1735466480000|2024-12-29 10:01:20|22794.9|22714.9|22792.85|22712.85|22794.9|22714.9|22792.85|22712.85|10
1735466490000|2024-12-29 10:01:30|22792.68|22712.68|22791.27|22711.27|22792.68|22712.68|22791.27|22711.27|10
1735466500000|2024-12-29 10:01:40|22791.29|22711.29|22793.87|22713.87|22793.92|22713.92|22789.51|22709.51|9
1735466510000|2024-12-29 10:01:50|22793.79|22713.79|22791.92|22711.92|22794.57|22714.57|22791.92|22711.92|10
1735466520000|2024-12-29 10:02:00|22791.25|22711.25|22791.28|22711.28|22791.28|22711.28|22790.42|22710.42|9
1735466530000|2024-12-29 10:02:10|22791.3|22711.3|22792.87|22712.87|22792.87|22712.87|22791.3|22711.3|10
1735466540000|2024-12-29 10:02:20|22792.88|22712.88|22793.01|22713.01|22793.93|22713.93|22792.88|22712.88|10
1735466550000|2024-12-29 10:02:30|22792.98|22712.98|22794.18|22714.18|22794.18|22714.18|22792.86|22712.86|9
1735466560000|2024-12-29 10:02:40|22794.17|22714.17|22793.5|22713.5|22794.17|22714.17|22793.5|22713.5|10
1735466570000|2024-12-29 10:02:50|22793.36|22713.36|22793.51|22713.51|22793.87|22713.87|22793.33|22713.33|10
1735466580000|2024-12-29 10:03:00|22793.5|22713.5|22790.36|22710.36|22793.5|22713.5|22790.36|22710.36|10
1735466590000|2024-12-29 10:03:10|22790.21|22710.21|22790.31|22710.31|22790.31|22710.31|22789.57|22709.57|10
1735466600000|2024-12-29 10:03:20|22789.77|22709.77|22783.15|22703.15|22789.95|22709.95|22783.15|22703.15|9
1735466610000|2024-12-29 10:03:30|22782.97|22702.97|22783.67|22703.67|22783.96|22703.96|22782.88|22702.88|9
1735466620000|2024-12-29 10:03:40|22783.66|22703.66|22784.52|22704.52|22784.52|22704.52|22783.59|22703.59|9
1735466630000|2024-12-29 10:03:50|22784.56|22704.56|22786.48|22706.48|22786.48|22706.48|22784.56|22704.56|10
1735466640000|2024-12-29 10:04:00|22787.18|22707.18|22787.68|22707.68|22787.76|22707.76|22787.12|22707.12|9
1735466650000|2024-12-29 10:04:10|22787.14|22707.14|22786.71|22706.71|22787.24|22707.24|22786.71|22706.71|9
1735466660000|2024-12-29 10:04:20|22787.26|22707.26|22787.04|22707.04|22787.26|22707.26|22787|22707|7
1735466670000|2024-12-29 10:04:30|22787.76|22707.76|22788.5|22708.5|22788.5|22708.5|22787.75|22707.75|9
1735466680000|2024-12-29 10:04:40|22788.51|22708.51|22787.74|22707.74|22788.54|22708.54|22787.74|22707.74|9
1735466690000|2024-12-29 10:04:50|22787.7|22707.7|22787.64|22707.64|22787.9|22707.9|22787.64|22707.64|9
1735466700000|2024-12-29 10:05:00|22787.38|22707.38|22787.3|22707.3|22787.39|22707.39|22787.17|22707.17|8
1735466710000|2024-12-29 10:05:10|22787.33|22707.33|22785.29|22705.29|22787.33|22707.33|22785.29|22705.29|10
1735466720000|2024-12-29 10:05:20|22785.58|22705.58|22785.34|22705.34|22785.91|22705.91|22785.34|22705.34|9
1735466730000|2024-12-29 10:05:30|22785.31|22705.31|22785.58|22705.58|22785.6|22705.6|22785.31|22705.31|7
1735466740000|2024-12-29 10:05:40|22785.49|22705.49|22786.36|22706.36|22786.36|22706.36|22785.49|22705.49|10
1735466750000|2024-12-29 10:05:50|22786.35|22706.35|22786.26|22706.26|22786.45|22706.45|22785.3|22705.3|10
1735466760000|2024-12-29 10:06:00|22786.22|22706.22|22785.99|22705.99|22786.44|22706.44|22785.8|22705.8|10
1735466770000|2024-12-29 10:06:10|22785.92|22705.92|22786.64|22706.64|22786.64|22706.64|22785.78|22705.78|8
1735466780000|2024-12-29 10:06:20|22786.65|22706.65|22788.21|22708.21|22788.21|22708.21|22786.39|22706.39|9
1735466790000|2024-12-29 10:06:30|22788.23|22708.23|22788.91|22708.91|22788.91|22708.91|22788.23|22708.23|9
1735466800000|2024-12-29 10:06:40|22789|22709|22790.11|22710.11|22790.11|22710.11|22789|22709|10
1735466810000|2024-12-29 10:06:50|22790.27|22710.27|22793.12|22713.12|22793.12|22713.12|22790.27|22710.27|10
1735466820000|2024-12-29 10:07:00|22792.96|22712.96|22795.48|22715.48|22795.48|22715.48|22792.96|22712.96|10
1735466830000|2024-12-29 10:07:10|22795.58|22715.58|22797.35|22717.35|22797.35|22717.35|22795.39|22715.39|9
1735466840000|2024-12-29 10:07:20|22797.13|22717.13|22801.61|22721.61|22801.61|22721.61|22797.07|22717.07|9
1735466850000|2024-12-29 10:07:30|22801.58|22721.58|22801.46|22721.46|22802.78|22722.78|22800.89|22720.89|10
1735466860000|2024-12-29 10:07:40|22801.41|22721.41|22800.26|22720.26|22801.41|22721.41|22800.26|22720.26|10
1735466870000|2024-12-29 10:07:50|22799.73|22719.73|22797.54|22717.54|22799.73|22719.73|22797.54|22717.54|10
1735466880000|2024-12-29 10:08:00|22797.58|22717.58|22798.43|22718.43|22798.43|22718.43|22797.53|22717.53|9
1735466890000|2024-12-29 10:08:10|22799.36|22719.36|22798.53|22718.53|22799.64|22719.64|22798.5|22718.5|10
1735466900000|2024-12-29 10:08:20|22798.57|22718.57|22799.35|22719.35|22799.45|22719.45|22798.57|22718.57|10
1735466910000|2024-12-29 10:08:30|22799.38|22719.38|22798.84|22718.84|22799.38|22719.38|22798.41|22718.41|9
1735466920000|2024-12-29 10:08:40|22798.88|22718.88|22799.01|22719.01|22799.4|22719.4|22798.88|22718.88|9
1735466930000|2024-12-29 10:08:50|22798.77|22718.77|22797.99|22717.99|22798.77|22718.77|22797.71|22717.71|10
1735466940000|2024-12-29 10:09:00|22797.98|22717.98|22798.11|22718.11|22798.11|22718.11|22797.86|22717.86|10
1735466950000|2024-12-29 10:09:10|22798.08|22718.08|22796.26|22716.26|22798.08|22718.08|22796.12|22716.12|10
1735466960000|2024-12-29 10:09:20|22796.23|22716.23|22797.49|22717.49|22797.49|22717.49|22795.95|22715.95|10
1735466970000|2024-12-29 10:09:30|22797.62|22717.62|22797.66|22717.66|22797.75|22717.75|22797.49|22717.49|7
1735466980000|2024-12-29 10:09:40|22798.18|22718.18|22797.47|22717.47|22798.26|22718.26|22797.29|22717.29|9
1735466990000|2024-12-29 10:09:50|22797.44|22717.44|22797.77|22717.77|22797.77|22717.77|22797.13|22717.13|9
1735467000000|2024-12-29 10:10:00|22797.69|22717.69|22797.19|22717.19|22798.48|22718.48|22797.19|22717.19|9
1735467010000|2024-12-29 10:10:10|22797.26|22717.26|22796.65|22716.65|22797.48|22717.48|22796.65|22716.65|9
1735467020000|2024-12-29 10:10:20|22797.21|22717.21|22796.06|22716.06|22797.21|22717.21|22795.63|22715.63|10
1735467030000|2024-12-29 10:10:30|22797.29|22717.29|22801.01|22721.01|22801.01|22721.01|22797.29|22717.29|9
1735467040000|2024-12-29 10:10:40|22800.64|22720.64|22805.46|22725.46|22805.46|22725.46|22800.63|22720.63|10
1735467050000|2024-12-29 10:10:50|22805.48|22725.48|22806.76|22726.76|22807.33|22727.33|22803.95|22723.95|10
1735467060000|2024-12-29 10:11:00|22807.18|22727.18|22805.82|22725.82|22807.2|22727.2|22805.82|22725.82|10
1735467070000|2024-12-29 10:11:10|22805.49|22725.49|22806.41|22726.41|22806.41|22726.41|22805.49|22725.49|10
1735467080000|2024-12-29 10:11:20|22806.77|22726.77|22807.51|22727.51|22807.55|22727.55|22806.62|22726.62|8
1735467090000|2024-12-29 10:11:30|22808.7|22728.7|22809.75|22729.75|22809.75|22729.75|22808.7|22728.7|10
1735467100000|2024-12-29 10:11:40|22809.67|22729.67|22814.87|22734.87|22815.32|22735.32|22809.67|22729.67|9
1735467110000|2024-12-29 10:11:50|22815.18|22735.18|22815.01|22735.01|22815.89|22735.89|22815.01|22735.01|10
1735467120000|2024-12-29 10:12:00|22815.24|22735.24|22816.56|22736.56|22816.56|22736.56|22815.24|22735.24|7
1735467130000|2024-12-29 10:12:10|22817.15|22737.15|22817.65|22737.65|22817.77|22737.77|22817.15|22737.15|10
1735467140000|2024-12-29 10:12:20|22817.63|22737.63|22815.64|22735.64|22817.63|22737.63|22815.64|22735.64|10
1735467150000|2024-12-29 10:12:30|22815.6|22735.6|22809.33|22729.33|22815.6|22735.6|22809.33|22729.33|10
1735467160000|2024-12-29 10:12:40|22809.73|22729.73|22809.52|22729.52|22809.75|22729.75|22808.81|22728.81|10
1735467170000|2024-12-29 10:12:50|22809.7|22729.7|22813.74|22733.74|22813.97|22733.97|22809.7|22729.7|10
1735467180000|2024-12-29 10:13:00|22813.72|22733.72|22813.51|22733.51|22813.72|22733.72|22813.21|22733.21|10
1735467190000|2024-12-29 10:13:10|22813.49|22733.49|22814.03|22734.03|22814.15|22734.15|22813.49|22733.49|9
1735467200000|2024-12-29 10:13:20|22814.06|22734.06|22813.38|22733.38|22814.44|22734.44|22813.29|22733.29|10
1735467210000|2024-12-29 10:13:30|22813.35|22733.35|22812.79|22732.79|22813.65|22733.65|22812.79|22732.79|9
1735467220000|2024-12-29 10:13:40|22812.77|22732.77|22813.01|22733.01|22813.01|22733.01|22812.56|22732.56|10
1735467230000|2024-12-29 10:13:50|22813.04|22733.04|22812.39|22732.39|22813.04|22733.04|22812.39|22732.39|10
1735467240000|2024-12-29 10:14:00|22812.38|22732.38|22810|22730|22812.48|22732.48|22810|22730|8
1735467250000|2024-12-29 10:14:10|22809.09|22729.09|22809.6|22729.6|22809.6|22729.6|22808.86|22728.86|10
1735467260000|2024-12-29 10:14:20|22809.52|22729.52|22806.75|22726.75|22809.52|22729.52|22806.75|22726.75|9
1735467270000|2024-12-29 10:14:30|22806.76|22726.76|22808.48|22728.48|22809.02|22729.02|22806.76|22726.76|10
1735467280000|2024-12-29 10:14:40|22808.53|22728.53|22806.71|22726.71|22808.53|22728.53|22806.71|22726.71|9
1735467290000|2024-12-29 10:14:50|22806.74|22726.74|22807.44|22727.44|22807.51|22727.51|22806.6|22726.6|10
1735467300000|2024-12-29 10:15:00|22807.06|22727.06|22809.59|22729.59|22809.59|22729.59|22807.06|22727.06|10
1735467310000|2024-12-29 10:15:10|22809.87|22729.87|22810.08|22730.08|22810.22|22730.22|22809.87|22729.87|10
1735467320000|2024-12-29 10:15:20|22809.96|22729.96|22808.59|22728.59|22810|22730|22808.53|22728.53|9
1735467330000|2024-12-29 10:15:30|22808.54|22728.54|22808.16|22728.16|22808.54|22728.54|22808.16|22728.16|10
1735467340000|2024-12-29 10:15:40|22808.11|22728.11|22807.56|22727.56|22808.23|22728.23|22807.48|22727.48|10
1735467350000|2024-12-29 10:15:50|22807.7|22727.7|22808.42|22728.42|22808.42|22728.42|22807.7|22727.7|9
1735467360000|2024-12-29 10:16:00|22808.5|22728.5|22809.31|22729.31|22809.31|22729.31|22808.5|22728.5|9
1735467370000|2024-12-29 10:16:10|22809.18|22729.18|22808.89|22728.89|22809.22|22729.22|22808.67|22728.67|9
1735467380000|2024-12-29 10:16:20|22808.92|22728.92|22806.01|22726.01|22808.99|22728.99|22805.49|22725.49|10
1735467390000|2024-12-29 10:16:30|22805.81|22725.81|22807.01|22727.01|22807.01|22727.01|22805.56|22725.56|8
1735467400000|2024-12-29 10:16:40|22807.53|22727.53|22806.84|22726.84|22807.73|22727.73|22806.84|22726.84|10
1735467410000|2024-12-29 10:16:50|22806.88|22726.88|22806.02|22726.02|22806.88|22726.88|22806.02|22726.02|10
1735467420000|2024-12-29 10:17:00|22806.03|22726.03|22808.05|22728.05|22808.05|22728.05|22805.96|22725.96|8
1735467430000|2024-12-29 10:17:10|22808.48|22728.48|22811.84|22731.84|22811.84|22731.84|22808.48|22728.48|10
1735467440000|2024-12-29 10:17:20|22811.83|22731.83|22811.7|22731.7|22811.91|22731.91|22811.7|22731.7|10
1735467450000|2024-12-29 10:17:30|22811.48|22731.48|22810.73|22730.73|22811.74|22731.74|22810.7|22730.7|10
1735467460000|2024-12-29 10:17:40|22810.77|22730.77|22809.66|22729.66|22810.78|22730.78|22809.66|22729.66|10
1735467470000|2024-12-29 10:17:50|22809.59|22729.59|22808.86|22728.86|22809.72|22729.72|22808.86|22728.86|10
1735467480000|2024-12-29 10:18:00|22808.92|22728.92|22809.11|22729.11|22809.15|22729.15|22808.74|22728.74|10
1735467490000|2024-12-29 10:18:10|22809.25|22729.25|22809.07|22729.07|22809.41|22729.41|22809.07|22729.07|9
1735467500000|2024-12-29 10:18:20|22809.05|22729.05|22807.7|22727.7|22809.05|22729.05|22807.7|22727.7|9
1735467510000|2024-12-29 10:18:30|22807.66|22727.66|22807.07|22727.07|22808.17|22728.17|22807.07|22727.07|8
1735467520000|2024-12-29 10:18:40|22807.13|22727.13|22808.1|22728.1|22808.1|22728.1|22807.13|22727.13|9
1735467530000|2024-12-29 10:18:50|22804.28|22724.28|22803.88|22723.88|22804.39|22724.39|22803.88|22723.88|8
1735467540000|2024-12-29 10:19:00|22803.79|22723.79|22802.82|22722.82|22804.03|22724.03|22802.82|22722.82|9
1735467550000|2024-12-29 10:19:10|22802.81|22722.81|22800.36|22720.36|22802.85|22722.85|22800.36|22720.36|10
1735467560000|2024-12-29 10:19:20|22800.37|22720.37|22799.97|22719.97|22800.61|22720.61|22799.89|22719.89|8
1735467570000|2024-12-29 10:19:30|22799.78|22719.78|22799.14|22719.14|22799.78|22719.78|22799.02|22719.02|8
1735467580000|2024-12-29 10:19:40|22798.92|22718.92|22798.57|22718.57|22798.92|22718.92|22798.16|22718.16|9
1735467590000|2024-12-29 10:19:50|22798.77|22718.77|22802.81|22722.81|22802.98|22722.98|22798.77|22718.77|10
1735467600000|2024-12-29 10:20:00|22802.96|22722.96|22802.55|22722.55|22803.08|22723.08|22802.52|22722.52|10
1735467610000|2024-12-29 10:20:10|22802.76|22722.76|22801.2|22721.2|22802.76|22722.76|22801.2|22721.2|10
1735467620000|2024-12-29 10:20:20|22801.19|22721.19|22799.26|22719.26|22801.19|22721.19|22799.26|22719.26|10
1735467630000|2024-12-29 10:20:30|22799.4|22719.4|22800.24|22720.24|22800.24|22720.24|22799.3|22719.3|10
1735467640000|2024-12-29 10:20:40|22800.23|22720.23|22802.2|22722.2|22802.2|22722.2|22800.23|22720.23|10
1735467650000|2024-12-29 10:20:50|22802.19|22722.19|22802.79|22722.79|22802.79|22722.79|22801.8|22721.8|9
1735467660000|2024-12-29 10:21:00|22802.78|22722.78|22803.91|22723.91|22803.91|22723.91|22802.78|22722.78|8
1735467670000|2024-12-29 10:21:10|22804.07|22724.07|22804.19|22724.19|22804.65|22724.65|22804.07|22724.07|9
1735467680000|2024-12-29 10:21:20|22804.21|22724.21|22803.49|22723.49|22805.28|22725.28|22803.49|22723.49|10
1735467690000|2024-12-29 10:21:30|22803.27|22723.27|22803.59|22723.59|22803.61|22723.61|22803.21|22723.21|8
1735467700000|2024-12-29 10:21:40|22803.54|22723.54|22804.41|22724.41|22804.41|22724.41|22803.4|22723.4|10
1735467710000|2024-12-29 10:21:50|22804.77|22724.77|22804.98|22724.98|22805.04|22725.04|22804.77|22724.77|10
1735467720000|2024-12-29 10:22:00|22805.07|22725.07|22806.54|22726.54|22806.58|22726.58|22805.07|22725.07|10
1735467730000|2024-12-29 10:22:10|22806.62|22726.62|22808.85|22728.85|22808.86|22728.86|22806.62|22726.62|9
1735467740000|2024-12-29 10:22:20|22809.07|22729.07|22810.65|22730.65|22810.65|22730.65|22809.07|22729.07|10
1735467750000|2024-12-29 10:22:30|22810.78|22730.78|22810.93|22730.93|22811.01|22731.01|22810.78|22730.78|10
1735467760000|2024-12-29 10:22:40|22810.72|22730.72|22807.2|22727.2|22810.72|22730.72|22807.2|22727.2|9
1735467770000|2024-12-29 10:22:50|22807.02|22727.02|22806.44|22726.44|22807.04|22727.04|22806.44|22726.44|10
1735467780000|2024-12-29 10:23:00|22806.7|22726.7|22806.59|22726.59|22806.84|22726.84|22806.38|22726.38|10
1735467790000|2024-12-29 10:23:10|22806.48|22726.48|22805.68|22725.68|22806.48|22726.48|22805.68|22725.68|9
1735467800000|2024-12-29 10:23:20|22805.72|22725.72|22805.23|22725.23|22805.74|22725.74|22805.23|22725.23|8
1735467810000|2024-12-29 10:23:30|22805.25|22725.25|22805.22|22725.22|22805.33|22725.33|22804.68|22724.68|10
1735467820000|2024-12-29 10:23:40|22805.26|22725.26|22804.23|22724.23|22805.9|22725.9|22804.23|22724.23|10
1735467830000|2024-12-29 10:23:50|22804.22|22724.22|22802.85|22722.85|22804.83|22724.83|22802.85|22722.85|10
1735467840000|2024-12-29 10:24:00|22802.48|22722.48|22801.48|22721.48|22802.48|22722.48|22801.34|22721.34|10
1735467850000|2024-12-29 10:24:10|22801.84|22721.84|22800.93|22720.93|22802.51|22722.51|22800.93|22720.93|9
1735467860000|2024-12-29 10:24:20|22800.81|22720.81|22800.53|22720.53|22800.86|22720.86|22800.48|22720.48|8
1735467870000|2024-12-29 10:24:30|22800.43|22720.43|22799.86|22719.86|22800.43|22720.43|22799.41|22719.41|10
1735467880000|2024-12-29 10:24:40|22800.15|22720.15|22799.94|22719.94|22800.35|22720.35|22799.87|22719.87|10
1735467890000|2024-12-29 10:24:50|22800.05|22720.05|22800.67|22720.67|22800.67|22720.67|22800.05|22720.05|10
1735467900000|2024-12-29 10:25:00|22800.86|22720.86|22803.1|22723.1|22803.1|22723.1|22800.8|22720.8|10
1735467910000|2024-12-29 10:25:10|22803.02|22723.02|22804.84|22724.84|22804.84|22724.84|22802.68|22722.68|10
1735467920000|2024-12-29 10:25:20|22804.94|22724.94|22805.06|22725.06|22805.06|22725.06|22804.83|22724.83|7
1735467930000|2024-12-29 10:25:30|22805.05|22725.05|22807.4|22727.4|22807.4|22727.4|22805.05|22725.05|10
1735467940000|2024-12-29 10:25:40|22807.44|22727.44|22796.36|22716.36|22807.49|22727.49|22796.36|22716.36|10
1735467950000|2024-12-29 10:25:50|22797.11|22717.11|22796.55|22716.55|22797.14|22717.14|22796.55|22716.55|9
1735467960000|2024-12-29 10:26:00|22796.54|22716.54|22796.49|22716.49|22796.7|22716.7|22796.49|22716.49|8
1735467970000|2024-12-29 10:26:10|22796.15|22716.15|22796.57|22716.57|22796.63|22716.63|22795.86|22715.86|10
1735467980000|2024-12-29 10:26:20|22796.65|22716.65|22796.35|22716.35|22797.03|22717.03|22796.35|22716.35|10
1735467990000|2024-12-29 10:26:30|22796.06|22716.06|22795.83|22715.83|22796.61|22716.61|22795.82|22715.82|10
1735468000000|2024-12-29 10:26:40|22795.73|22715.73|22795.7|22715.7|22796|22716|22795.7|22715.7|8
1735468010000|2024-12-29 10:26:50|22795.69|22715.69|22796.06|22716.06|22796.06|22716.06|22795.69|22715.69|8
1735468020000|2024-12-29 10:27:00|22796.58|22716.58|22797.72|22717.72|22797.72|22717.72|22796.58|22716.58|9
1735468030000|2024-12-29 10:27:10|22797.71|22717.71|22801.35|22721.35|22801.43|22721.43|22797.71|22717.71|8
1735468040000|2024-12-29 10:27:20|22800.82|22720.82|22803.5|22723.5|22803.55|22723.55|22800.82|22720.82|10
1735468050000|2024-12-29 10:27:30|22803.49|22723.49|22807.76|22727.76|22808.09|22728.09|22803.49|22723.49|9
1735468060000|2024-12-29 10:27:40|22807.77|22727.77|22805.77|22725.77|22807.77|22727.77|22805.77|22725.77|10
1735468070000|2024-12-29 10:27:50|22805.9|22725.9|22804.38|22724.38|22805.9|22725.9|22804.32|22724.32|10
1735468080000|2024-12-29 10:28:00|22804.37|22724.37|22804.28|22724.28|22804.58|22724.58|22804.28|22724.28|10
1735468090000|2024-12-29 10:28:10|22804.26|22724.26|22799.05|22719.05|22804.26|22724.26|22798.42|22718.42|10
1735468100000|2024-12-29 10:28:20|22799.1|22719.1|22798.92|22718.92|22799.1|22719.1|22798.33|22718.33|10
1735468110000|2024-12-29 10:28:30|22798.91|22718.91|22796.6|22716.6|22798.93|22718.93|22796.6|22716.6|10
1735468120000|2024-12-29 10:28:40|22796.52|22716.52|22794.86|22714.86|22796.52|22716.52|22794.86|22714.86|10
1735468130000|2024-12-29 10:28:50|22794.87|22714.87|22795.69|22715.69|22795.69|22715.69|22794.87|22714.87|8
1735468140000|2024-12-29 10:29:00|22795.6|22715.6|22795.26|22715.26|22795.6|22715.6|22794.94|22714.94|10
1735468150000|2024-12-29 10:29:10|22795.46|22715.46|22796.51|22716.51|22796.51|22716.51|22795.46|22715.46|7
1735468160000|2024-12-29 10:29:20|22796.82|22716.82|22797.06|22717.06|22797.18|22717.18|22796.82|22716.82|8
1735468170000|2024-12-29 10:29:30|22797.58|22717.58|22798.4|22718.4|22798.4|22718.4|22797.58|22717.58|8
1735468180000|2024-12-29 10:29:40|22798.41|22718.41|22797.79|22717.79|22798.48|22718.48|22797.79|22717.79|9
1735468190000|2024-12-29 10:29:50|22797.8|22717.8|22797.93|22717.93|22797.93|22717.93|22797.31|22717.31|8
1735468200000|2024-12-29 10:30:00|22798.47|22718.47|22799.56|22719.56|22799.56|22719.56|22798.47|22718.47|10
1735468210000|2024-12-29 10:30:10|22799.51|22719.51|22798.84|22718.84|22799.51|22719.51|22798.82|22718.82|7
1735468220000|2024-12-29 10:30:20|22798.54|22718.54|22798.69|22718.69|22798.75|22718.75|22798.32|22718.32|10
1735468230000|2024-12-29 10:30:30|22798.43|22718.43|22799.06|22719.06|22799.06|22719.06|22798.32|22718.32|10
1735468240000|2024-12-29 10:30:40|22799.04|22719.04|22799.92|22719.92|22800.18|22720.18|22799.02|22719.02|9
1735468250000|2024-12-29 10:30:50|22799.84|22719.84|22800.42|22720.42|22800.42|22720.42|22799.7|22719.7|9
1735468260000|2024-12-29 10:31:00|22800.45|22720.45|22800.71|22720.71|22801.45|22721.45|22800.45|22720.45|10
1735468270000|2024-12-29 10:31:10|22800.76|22720.76|22800.2|22720.2|22800.76|22720.76|22800.02|22720.02|10
1735468280000|2024-12-29 10:31:20|22800.3|22720.3|22801.15|22721.15|22801.32|22721.32|22799.9|22719.9|10
1735468290000|2024-12-29 10:31:30|22800.86|22720.86|22803.09|22723.09|22803.09|22723.09|22800.86|22720.86|10
1735468300000|2024-12-29 10:31:40|22803.27|22723.27|22805.68|22725.68|22805.68|22725.68|22803.27|22723.27|10
1735468310000|2024-12-29 10:31:50|22805.71|22725.71|22804.74|22724.74|22806.02|22726.02|22804.74|22724.74|9
1735468320000|2024-12-29 10:32:00|22805.45|22725.45|22811.34|22731.34|22811.74|22731.74|22805.45|22725.45|9
1735468330000|2024-12-29 10:32:10|22811.37|22731.37|22811.7|22731.7|22812.18|22732.18|22811.37|22731.37|8
1735468340000|2024-12-29 10:32:20|22811.2|22731.2|22811.27|22731.27|22811.45|22731.45|22811.2|22731.2|8
1735468350000|2024-12-29 10:32:30|22811.33|22731.33|22810.72|22730.72|22811.33|22731.33|22810.44|22730.44|8
1735468360000|2024-12-29 10:32:40|22810.71|22730.71|22809.97|22729.97|22810.71|22730.71|22809.68|22729.68|9
1735468370000|2024-12-29 10:32:50|22810.05|22730.05|22808.91|22728.91|22810.05|22730.05|22808.91|22728.91|10
1735468380000|2024-12-29 10:33:00|22808.78|22728.78|22802.52|22722.52|22808.78|22728.78|22802.47|22722.47|10
1735468390000|2024-12-29 10:33:10|22802.5|22722.5|22799.74|22719.74|22802.5|22722.5|22799.74|22719.74|10
1735468400000|2024-12-29 10:33:20|22799.73|22719.73|22799.05|22719.05|22799.93|22719.93|22799.05|22719.05|10
1735468410000|2024-12-29 10:33:30|22799.32|22719.32|22799.18|22719.18|22799.75|22719.75|22798.81|22718.81|9
1735468420000|2024-12-29 10:33:40|22799.28|22719.28|22799.61|22719.61|22799.61|22719.61|22799.16|22719.16|10
1735468430000|2024-12-29 10:33:50|22799.56|22719.56|22801.72|22721.72|22801.72|22721.72|22799.54|22719.54|8
1735468440000|2024-12-29 10:34:00|22802.08|22722.08|22804.44|22724.44|22808.83|22728.83|22802.08|22722.08|10
1735468450000|2024-12-29 10:34:10|22804.55|22724.55|22811.82|22731.82|22811.82|22731.82|22804.55|22724.55|10
1735468460000|2024-12-29 10:34:20|22811.29|22731.29|22809.84|22729.84|22811.29|22731.29|22809.84|22729.84|9
1735468470000|2024-12-29 10:34:30|22809.74|22729.74|22810.21|22730.21|22810.21|22730.21|22809.74|22729.74|8
1735468480000|2024-12-29 10:34:40|22810.23|22730.23|22811.38|22731.38|22811.38|22731.38|22810.23|22730.23|9
1735468490000|2024-12-29 10:34:50|22811.42|22731.42|22813.7|22733.7|22813.7|22733.7|22811.42|22731.42|10
1735468500000|2024-12-29 10:35:00|22813.69|22733.69|22812.59|22732.59|22813.69|22733.69|22812.59|22732.59|10
1735468510000|2024-12-29 10:35:10|22812.68|22732.68|22813.98|22733.98|22813.98|22733.98|22812.57|22732.57|10
1735468520000|2024-12-29 10:35:20|22814.15|22734.15|22814.09|22734.09|22814.27|22734.27|22813.85|22733.85|9
1735468530000|2024-12-29 10:35:30|22814.15|22734.15|22815.52|22735.52|22815.52|22735.52|22814.15|22734.15|10
1735468540000|2024-12-29 10:35:40|22815.48|22735.48|22816.66|22736.66|22816.66|22736.66|22815.48|22735.48|10
1735468550000|2024-12-29 10:35:50|22816.82|22736.82|22817.59|22737.59|22817.59|22737.59|22816.82|22736.82|9
1735468560000|2024-12-29 10:36:00|22817.64|22737.64|22817.54|22737.54|22817.81|22737.81|22817.54|22737.54|8
1735468570000|2024-12-29 10:36:10|22817.34|22737.34|22814.57|22734.57|22817.48|22737.48|22812.42|22732.42|9
1735468580000|2024-12-29 10:36:20|22814.75|22734.75|22813.55|22733.55|22814.91|22734.91|22813.35|22733.35|10
1735468590000|2024-12-29 10:36:30|22813.45|22733.45|22812.81|22732.81|22813.45|22733.45|22812.81|22732.81|10
1735468600000|2024-12-29 10:36:40|22812.7|22732.7|22812.96|22732.96|22812.96|22732.96|22812.06|22732.06|10
1735468610000|2024-12-29 10:36:50|22813.16|22733.16|22813.03|22733.03|22813.16|22733.16|22812.92|22732.92|9
1735468620000|2024-12-29 10:37:00|22812.36|22732.36|22810.33|22730.33|22812.36|22732.36|22809.83|22729.83|9
1735468630000|2024-12-29 10:37:10|22810.05|22730.05|22809.4|22729.4|22810.05|22730.05|22808.97|22728.97|10
1735468640000|2024-12-29 10:37:20|22809.59|22729.59|22809.99|22729.99|22809.99|22729.99|22809.17|22729.17|10
1735468650000|2024-12-29 10:37:30|22810.23|22730.23|22811.19|22731.19|22811.19|22731.19|22810.23|22730.23|10
1735468660000|2024-12-29 10:37:40|22811.28|22731.28|22812.23|22732.23|22812.23|22732.23|22811.28|22731.28|9
1735468670000|2024-12-29 10:37:50|22812.27|22732.27|22812.21|22732.21|22812.35|22732.35|22811.58|22731.58|10
1735468680000|2024-12-29 10:38:00|22812.93|22732.93|22814.23|22734.23|22814.46|22734.46|22812.93|22732.93|9
1735468690000|2024-12-29 10:38:10|22814.37|22734.37|22814.26|22734.26|22814.37|22734.37|22813.89|22733.89|8
1735468700000|2024-12-29 10:38:20|22813.98|22733.98|22813.83|22733.83|22814.05|22734.05|22813.8|22733.8|9
1735468710000|2024-12-29 10:38:30|22813.79|22733.79|22813.64|22733.64|22813.79|22733.79|22813.46|22733.46|9
1735468720000|2024-12-29 10:38:40|22813.45|22733.45|22813.93|22733.93|22813.93|22733.93|22813.3|22733.3|9
1735468730000|2024-12-29 10:38:50|22813.94|22733.94|22813.75|22733.75|22813.95|22733.95|22813.68|22733.68|9
1735468740000|2024-12-29 10:39:00|22813.76|22733.76|22813.64|22733.64|22813.78|22733.78|22813.59|22733.59|9
1735468750000|2024-12-29 10:39:10|22813.69|22733.69|22813.67|22733.67|22813.69|22733.69|22813.24|22733.24|9
1735468760000|2024-12-29 10:39:20|22813.82|22733.82|22814.56|22734.56|22814.56|22734.56|22813.82|22733.82|9
1735468770000|2024-12-29 10:39:30|22814.45|22734.45|22815.82|22735.82|22815.82|22735.82|22814.45|22734.45|10
1735468780000|2024-12-29 10:39:40|22816.5|22736.5|22816.72|22736.72|22816.74|22736.74|22816.47|22736.47|9
1735468790000|2024-12-29 10:39:50|22817.33|22737.33|22817.67|22737.67|22817.84|22737.84|22817.26|22737.26|9
1735468800000|2024-12-29 10:40:00|22817.64|22737.64|22817.47|22737.47|22817.64|22737.64|22817.39|22737.39|8
1735468810000|2024-12-29 10:40:10|22817.48|22737.48|22818.24|22738.24|22818.46|22738.46|22817.48|22737.48|9
1735468820000|2024-12-29 10:40:20|22818.07|22738.07|22819.18|22739.18|22819.54|22739.54|22818.07|22738.07|9
1735468830000|2024-12-29 10:40:30|22820.05|22740.05|22817.79|22737.79|22820.05|22740.05|22815.94|22735.94|10
1735468840000|2024-12-29 10:40:40|22817.74|22737.74|22826.6|22746.6|22826.75|22746.75|22817.51|22737.51|10
1735468850000|2024-12-29 10:40:50|22827.45|22747.45|22829.03|22749.03|22829.03|22749.03|22825.22|22745.22|10
1735468860000|2024-12-29 10:41:00|22829.01|22749.01|22828.89|22748.89|22829.05|22749.05|22828.85|22748.85|10
1735468870000|2024-12-29 10:41:10|22829.61|22749.61|22828.83|22748.83|22829.84|22749.84|22828.83|22748.83|10
1735468880000|2024-12-29 10:41:20|22829.06|22749.06|22825.73|22745.73|22829.08|22749.08|22825.73|22745.73|10
1735468890000|2024-12-29 10:41:30|22825.71|22745.71|22825.38|22745.38|22825.71|22745.71|22825.34|22745.34|10
1735468900000|2024-12-29 10:41:40|22830.08|22750.08|22825.57|22745.57|22830.2|22750.2|22825.52|22745.52|10
1735468910000|2024-12-29 10:41:50|22825.55|22745.55|22826.28|22746.28|22826.28|22746.28|22825.23|22745.23|10
1735468920000|2024-12-29 10:42:00|22826.56|22746.56|22825.82|22745.82|22826.62|22746.62|22825.82|22745.82|10
1735468930000|2024-12-29 10:42:10|22826.19|22746.19|22826.42|22746.42|22826.42|22746.42|22826.18|22746.18|9
1735468940000|2024-12-29 10:42:20|22826.49|22746.49|22826.96|22746.96|22826.96|22746.96|22826.49|22746.49|10
1735468950000|2024-12-29 10:42:30|22827.34|22747.34|22826.39|22746.39|22827.37|22747.37|22826.39|22746.39|9
1735468960000|2024-12-29 10:42:40|22826.07|22746.07|22825.51|22745.51|22826.32|22746.32|22825.51|22745.51|10
1735468970000|2024-12-29 10:42:50|22824.9|22744.9|22825.44|22745.44|22825.44|22745.44|22824.9|22744.9|10
1735468980000|2024-12-29 10:43:00|22825.46|22745.46|22825.43|22745.43|22825.46|22745.46|22825.3|22745.3|7
1735468990000|2024-12-29 10:43:10|22826.46|22746.46|22824.58|22744.58|22826.46|22746.46|22824.58|22744.58|10
1735469000000|2024-12-29 10:43:20|22824.57|22744.57|22825.32|22745.32|22825.42|22745.42|22824.57|22744.57|9
1735469010000|2024-12-29 10:43:30|22825.28|22745.28|22825.1|22745.1|22825.61|22745.61|22824.96|22744.96|10
1735469020000|2024-12-29 10:43:40|22825.03|22745.03|22825.21|22745.21|22825.61|22745.61|22825.03|22745.03|10
1735469030000|2024-12-29 10:43:50|22825.22|22745.22|22825.53|22745.53|22825.53|22745.53|22825.22|22745.22|7
1735469040000|2024-12-29 10:44:00|22825.56|22745.56|22825.88|22745.88|22825.92|22745.92|22825.56|22745.56|9
1735469050000|2024-12-29 10:44:10|22825.94|22745.94|22824.79|22744.79|22825.94|22745.94|22824.79|22744.79|10
1735469060000|2024-12-29 10:44:20|22825.27|22745.27|22825.2|22745.2|22825.59|22745.59|22825.2|22745.2|10
1735469070000|2024-12-29 10:44:30|22825.08|22745.08|22825.4|22745.4|22825.4|22745.4|22825.04|22745.04|10
1735469080000|2024-12-29 10:44:40|22825.42|22745.42|22825.71|22745.71|22825.85|22745.85|22825.42|22745.42|8
1735469090000|2024-12-29 10:44:50|22825.62|22745.62|22826.08|22746.08|22826.08|22746.08|22825.62|22745.62|9
1735469100000|2024-12-29 10:45:00|22826.12|22746.12|22825.99|22745.99|22826.12|22746.12|22825.99|22745.99|8
1735469110000|2024-12-29 10:45:10|22826.02|22746.02|22826.71|22746.71|22826.71|22746.71|22826.02|22746.02|9
1735469120000|2024-12-29 10:45:20|22826.75|22746.75|22825.98|22745.98|22826.75|22746.75|22825.59|22745.59|9
1735469130000|2024-12-29 10:45:30|22825.97|22745.97|22826.39|22746.39|22826.42|22746.42|22825.97|22745.97|10
1735469140000|2024-12-29 10:45:40|22826.42|22746.42|22826.56|22746.56|22826.7|22746.7|22825.85|22745.85|8
1735469150000|2024-12-29 10:45:50|22826.59|22746.59|22826.28|22746.28|22827.8|22747.8|22826.28|22746.28|10
1735469160000|2024-12-29 10:46:00|22826.22|22746.22|22826.06|22746.06|22826.47|22746.47|22826.06|22746.06|10
1735469170000|2024-12-29 10:46:10|22826.01|22746.01|22826.13|22746.13|22826.13|22746.13|22825.86|22745.86|9
1735469180000|2024-12-29 10:46:20|22826.16|22746.16|22826.29|22746.29|22826.53|22746.53|22826.13|22746.13|8
1735469190000|2024-12-29 10:46:30|22826.97|22746.97|22825.77|22745.77|22826.97|22746.97|22825.77|22745.77|10
1735469200000|2024-12-29 10:46:40|22825.24|22745.24|22824.17|22744.17|22825.24|22745.24|22824.17|22744.17|10
1735469210000|2024-12-29 10:46:50|22824.03|22744.03|22823.86|22743.86|22824.07|22744.07|22823.86|22743.86|6
1735469220000|2024-12-29 10:47:00|22823.83|22743.83|22823.39|22743.39|22823.88|22743.88|22823.37|22743.37|10
1735469230000|2024-12-29 10:47:10|22823.4|22743.4|22822.72|22742.72|22823.43|22743.43|22822.72|22742.72|9
1735469240000|2024-12-29 10:47:20|22822.7|22742.7|22820.25|22740.25|22822.73|22742.73|22820.11|22740.11|9
1735469250000|2024-12-29 10:47:30|22820.17|22740.17|22819.8|22739.8|22820.25|22740.25|22819.78|22739.78|10
1735469260000|2024-12-29 10:47:40|22819.79|22739.79|22816|22736|22819.79|22739.79|22815.97|22735.97|10
1735469270000|2024-12-29 10:47:50|22816.18|22736.18|22817.77|22737.77|22818.22|22738.22|22816.18|22736.18|10
1735469280000|2024-12-29 10:48:00|22817.75|22737.75|22818.47|22738.47|22818.67|22738.67|22817.75|22737.75|10
1735469290000|2024-12-29 10:48:10|22818.55|22738.55|22818.89|22738.89|22818.89|22738.89|22818.55|22738.55|9
1735469300000|2024-12-29 10:48:20|22819.23|22739.23|22819.98|22739.98|22820.26|22740.26|22819.23|22739.23|9
1735469310000|2024-12-29 10:48:30|22820.59|22740.59|22820.78|22740.78|22820.79|22740.79|22820.35|22740.35|10
1735469320000|2024-12-29 10:48:40|22820.79|22740.79|22820.54|22740.54|22821.33|22741.33|22820.54|22740.54|9
1735469330000|2024-12-29 10:48:50|22820.51|22740.51|22818.56|22738.56|22820.51|22740.51|22818.56|22738.56|9
1735469340000|2024-12-29 10:49:00|22818.4|22738.4|22817.87|22737.87|22818.4|22738.4|22817.6|22737.6|9
1735469350000|2024-12-29 10:49:10|22817.73|22737.73|22815.5|22735.5|22817.73|22737.73|22815.5|22735.5|8
1735469360000|2024-12-29 10:49:20|22815.59|22735.59|22814.6|22734.6|22815.59|22735.59|22814.6|22734.6|9
1735469370000|2024-12-29 10:49:30|22814.54|22734.54|22813.79|22733.79|22814.57|22734.57|22813.79|22733.79|10
1735469380000|2024-12-29 10:49:40|22813.81|22733.81|22812.17|22732.17|22813.87|22733.87|22812.17|22732.17|10
1735469390000|2024-12-29 10:49:50|22812.26|22732.26|22811.4|22731.4|22812.26|22732.26|22811.38|22731.38|7
1735469400000|2024-12-29 10:50:00|22811.24|22731.24|22810.48|22730.48|22811.24|22731.24|22810.46|22730.46|10
1735469410000|2024-12-29 10:50:10|22810.35|22730.35|22809.86|22729.86|22810.77|22730.77|22809.69|22729.69|9
1735469420000|2024-12-29 10:50:20|22809.57|22729.57|22810.13|22730.13|22810.13|22730.13|22809.31|22729.31|10
1735469430000|2024-12-29 10:50:30|22810.11|22730.11|22810.3|22730.3|22810.3|22730.3|22809.69|22729.69|9
1735469440000|2024-12-29 10:50:40|22810.72|22730.72|22811.93|22731.93|22811.93|22731.93|22810.43|22730.43|9
1735469450000|2024-12-29 10:50:50|22812.23|22732.23|22813|22733|22813.11|22733.11|22812.23|22732.23|9
1735469460000|2024-12-29 10:51:00|22812.88|22732.88|22813.62|22733.62|22813.62|22733.62|22812.65|22732.65|10
1735469470000|2024-12-29 10:51:10|22813.6|22733.6|22814.29|22734.29|22814.29|22734.29|22813.6|22733.6|10
1735469480000|2024-12-29 10:51:20|22814.83|22734.83|22814.9|22734.9|22814.9|22734.9|22814.34|22734.34|10
1735469490000|2024-12-29 10:51:30|22815.05|22735.05|22815.56|22735.56|22815.56|22735.56|22815.04|22735.04|10
1735469500000|2024-12-29 10:51:40|22815.62|22735.62|22815.71|22735.71|22815.71|22735.71|22815.62|22735.62|10
1735469510000|2024-12-29 10:51:50|22815.69|22735.69|22816.15|22736.15|22816.26|22736.26|22815.69|22735.69|9
1735469520000|2024-12-29 10:52:00|22816.05|22736.05|22815.01|22735.01|22816.12|22736.12|22815.01|22735.01|9
1735469530000|2024-12-29 10:52:10|22814.75|22734.75|22813.5|22733.5|22814.75|22734.75|22813.5|22733.5|9
1735469540000|2024-12-29 10:52:20|22812.68|22732.68|22812.72|22732.72|22812.92|22732.92|22812.53|22732.53|10
1735469550000|2024-12-29 10:52:30|22812.51|22732.51|22812.91|22732.91|22812.98|22732.98|22812.5|22732.5|10
1735469560000|2024-12-29 10:52:40|22812.81|22732.81|22812.63|22732.63|22812.98|22732.98|22812.47|22732.47|10
1735469570000|2024-12-29 10:52:50|22812.94|22732.94|22811.91|22731.91|22812.94|22732.94|22811.91|22731.91|10
1735469580000|2024-12-29 10:53:00|22811.83|22731.83|22810.52|22730.52|22811.83|22731.83|22810.52|22730.52|9
1735469590000|2024-12-29 10:53:10|22810.48|22730.48|22811.63|22731.63|22811.71|22731.71|22810.48|22730.48|10
1735469600000|2024-12-29 10:53:20|22811.6|22731.6|22811.74|22731.74|22811.83|22731.83|22811.6|22731.6|9
1735469610000|2024-12-29 10:53:30|22811.43|22731.43|22811.21|22731.21|22811.43|22731.43|22811.18|22731.18|9
1735469620000|2024-12-29 10:53:40|22811.24|22731.24|22809.26|22729.26|22811.24|22731.24|22809.26|22729.26|9
1735469630000|2024-12-29 10:53:50|22809.27|22729.27|22809.39|22729.39|22809.39|22729.39|22809.24|22729.24|9
1735469640000|2024-12-29 10:54:00|22811.56|22731.56|22809.9|22729.9|22811.56|22731.56|22809.76|22729.76|9
1735469650000|2024-12-29 10:54:10|22809.96|22729.96|22809.62|22729.62|22810.1|22730.1|22809.61|22729.61|8
1735469660000|2024-12-29 10:54:20|22809.58|22729.58|22808.09|22728.09|22809.58|22729.58|22807.87|22727.87|9
1735469670000|2024-12-29 10:54:30|22808.01|22728.01|22807.25|22727.25|22808.12|22728.12|22807.25|22727.25|10
1735469680000|2024-12-29 10:54:40|22806.77|22726.77|22806.2|22726.2|22806.77|22726.77|22806.1|22726.1|10
1735469690000|2024-12-29 10:54:50|22806.25|22726.25|22807.16|22727.16|22807.16|22727.16|22806.25|22726.25|9
1735469700000|2024-12-29 10:55:00|22807.13|22727.13|22806.97|22726.97|22807.35|22727.35|22806.97|22726.97|10
1735469710000|2024-12-29 10:55:10|22807.07|22727.07|22807.76|22727.76|22807.76|22727.76|22806.98|22726.98|9
1735469720000|2024-12-29 10:55:20|22807.96|22727.96|22808.18|22728.18|22808.18|22728.18|22807.96|22727.96|10
1735469730000|2024-12-29 10:55:30|22808.28|22728.28|22807.37|22727.37|22808.28|22728.28|22807.37|22727.37|10
1735469740000|2024-12-29 10:55:40|22807.32|22727.32|22806.2|22726.2|22807.32|22727.32|22806.14|22726.14|8
1735469750000|2024-12-29 10:55:50|22806.19|22726.19|22805.23|22725.23|22806.19|22726.19|22805.23|22725.23|10
1735469760000|2024-12-29 10:56:00|22803.26|22723.26|22802.21|22722.21|22803.31|22723.31|22802.21|22722.21|10
1735469770000|2024-12-29 10:56:10|22802.35|22722.35|22802.19|22722.19|22802.44|22722.44|22801.99|22721.99|10
1735469780000|2024-12-29 10:56:20|22801.79|22721.79|22802.38|22722.38|22802.38|22722.38|22801.79|22721.79|9
1735469790000|2024-12-29 10:56:30|22802.47|22722.47|22801.48|22721.48|22802.47|22722.47|22801.2|22721.2|10
1735469800000|2024-12-29 10:56:40|22801.4|22721.4|22801.7|22721.7|22801.7|22721.7|22801.09|22721.09|10
1735469810000|2024-12-29 10:56:50|22801.8|22721.8|22800.89|22720.89|22801.89|22721.89|22799.71|22719.71|9
1735469820000|2024-12-29 10:57:00|22801.1|22721.1|22796.17|22716.17|22801.2|22721.2|22796.17|22716.17|10
1735469830000|2024-12-29 10:57:10|22796.02|22716.02|22795.29|22715.29|22796.02|22716.02|22795.29|22715.29|9
1735469840000|2024-12-29 10:57:20|22795.31|22715.31|22794.46|22714.46|22795.36|22715.36|22794.46|22714.46|9
1735469850000|2024-12-29 10:57:30|22794.45|22714.45|22795.88|22715.88|22795.88|22715.88|22794.37|22714.37|10
1735469860000|2024-12-29 10:57:40|22795.83|22715.83|22795.17|22715.17|22795.83|22715.83|22794.98|22714.98|10
1735469870000|2024-12-29 10:57:50|22795.24|22715.24|22794.82|22714.82|22795.35|22715.35|22794.82|22714.82|10
1735469880000|2024-12-29 10:58:00|22794.28|22714.28|22794.47|22714.47|22794.92|22714.92|22794.2|22714.2|10
1735469890000|2024-12-29 10:58:10|22794.56|22714.56|22794.97|22714.97|22795.06|22715.06|22794.56|22714.56|9
1735469900000|2024-12-29 10:58:20|22795.15|22715.15|22798.21|22718.21|22798.21|22718.21|22795.15|22715.15|10
1735469910000|2024-12-29 10:58:30|22798.53|22718.53|22798.71|22718.71|22799.18|22719.18|22798.53|22718.53|10
1735469920000|2024-12-29 10:58:40|22798.57|22718.57|22798.2|22718.2|22798.57|22718.57|22797.57|22717.57|10
1735469930000|2024-12-29 10:58:50|22798.48|22718.48|22798.09|22718.09|22799.04|22719.04|22798.09|22718.09|10
1735469940000|2024-12-29 10:59:00|22797.94|22717.94|22797.01|22717.01|22797.94|22717.94|22797.01|22717.01|10
1735469950000|2024-12-29 10:59:10|22797.02|22717.02|22797.08|22717.08|22797.09|22717.09|22796.9|22716.9|9
1735469960000|2024-12-29 10:59:20|22797.07|22717.07|22797.39|22717.39|22797.4|22717.4|22797.07|22717.07|8
1735469970000|2024-12-29 10:59:30|22797.4|22717.4|22797.89|22717.89|22798.01|22718.01|22797.39|22717.39|10
1735469980000|2024-12-29 10:59:40|22797.85|22717.85|22797.45|22717.45|22797.85|22717.85|22797.45|22717.45|10
1735469990000|2024-12-29 10:59:50|22797.42|22717.42|22797.62|22717.62|22797.62|22717.62|22797.42|22717.42|8
1735470000000|2024-12-29 11:00:00|22797.57|22717.57|22799.34|22719.34|22799.34|22719.34|22797.5|22717.5|10
1735470010000|2024-12-29 11:00:10|22799.35|22719.35|22800.11|22720.11|22800.17|22720.17|22799.35|22719.35|9
1735470020000|2024-12-29 11:00:20|22800.07|22720.07|22802|22722|22802|22722|22799.92|22719.92|10
1735470030000|2024-12-29 11:00:30|22802.6|22722.6|22805.85|22725.85|22805.95|22725.95|22802.6|22722.6|10
1735470040000|2024-12-29 11:00:40|22805.88|22725.88|22805.2|22725.2|22805.88|22725.88|22805.2|22725.2|10
1735470050000|2024-12-29 11:00:50|22805.01|22725.01|22807.7|22727.7|22807.7|22727.7|22805.01|22725.01|10
1735470060000|2024-12-29 11:01:00|22807.31|22727.31|22809.75|22729.75|22809.83|22729.83|22807.31|22727.31|10
1735470070000|2024-12-29 11:01:10|22810.09|22730.09|22812.58|22732.58|22812.58|22732.58|22810.09|22730.09|10
1735470080000|2024-12-29 11:01:20|22812.64|22732.64|22813.37|22733.37|22813.69|22733.69|22812.64|22732.64|10
1735470090000|2024-12-29 11:01:30|22813.39|22733.39|22813.67|22733.67|22813.93|22733.93|22813.07|22733.07|9
1735470100000|2024-12-29 11:01:40|22813.86|22733.86|22814.24|22734.24|22815.09|22735.09|22813.86|22733.86|10
1735470110000|2024-12-29 11:01:50|22814.35|22734.35|22811.18|22731.18|22814.35|22734.35|22811.18|22731.18|10
1735470120000|2024-12-29 11:02:00|22810.64|22730.64|22809.6|22729.6|22810.64|22730.64|22809.58|22729.58|7
1735470130000|2024-12-29 11:02:10|22809.36|22729.36|22807.68|22727.68|22809.69|22729.69|22807.68|22727.68|10
1735470140000|2024-12-29 11:02:20|22807.45|22727.45|22805.29|22725.29|22807.49|22727.49|22805.29|22725.29|9
1735470150000|2024-12-29 11:02:30|22805.11|22725.11|22805.15|22725.15|22805.28|22725.28|22804.49|22724.49|10
1735470160000|2024-12-29 11:02:40|22805.06|22725.06|22803.58|22723.58|22805.06|22725.06|22803.58|22723.58|8
1735470170000|2024-12-29 11:02:50|22803.44|22723.44|22803.1|22723.1|22803.44|22723.44|22802.65|22722.65|10
1735470180000|2024-12-29 11:03:00|22803.06|22723.06|22802.14|22722.14|22803.06|22723.06|22802.1|22722.1|9
1735470190000|2024-12-29 11:03:10|22802.26|22722.26|22802.72|22722.72|22802.88|22722.88|22802.26|22722.26|10
1735470200000|2024-12-29 11:03:20|22802.77|22722.77|22802.65|22722.65|22802.77|22722.77|22802.6|22722.6|9
1735470210000|2024-12-29 11:03:30|22802.71|22722.71|22801.75|22721.75|22802.71|22722.71|22801.75|22721.75|10
1735470220000|2024-12-29 11:03:40|22801.65|22721.65|22799.91|22719.91|22801.65|22721.65|22799.91|22719.91|10
1735470230000|2024-12-29 11:03:50|22800.08|22720.08|22797.31|22717.31|22800.08|22720.08|22797.31|22717.31|10
1735470240000|2024-12-29 11:04:00|22797.07|22717.07|22797.31|22717.31|22797.53|22717.53|22796.92|22716.92|10
1735470250000|2024-12-29 11:04:10|22797.2|22717.2|22795.81|22715.81|22797.2|22717.2|22795.81|22715.81|10
1735470260000|2024-12-29 11:04:20|22795.42|22715.42|22793.32|22713.32|22795.42|22715.42|22793.32|22713.32|9
1735470270000|2024-12-29 11:04:30|22793.25|22713.25|22792.77|22712.77|22793.26|22713.26|22792.75|22712.75|9
1735470280000|2024-12-29 11:04:40|22792.53|22712.53|22791.46|22711.46|22792.53|22712.53|22791.43|22711.43|9
1735470290000|2024-12-29 11:04:50|22791.38|22711.38|22790.1|22710.1|22791.41|22711.41|22790.1|22710.1|10
1735470300000|2024-12-29 11:05:00|22790.19|22710.19|22789.81|22709.81|22790.3|22710.3|22789.69|22709.69|9
1735470310000|2024-12-29 11:05:10|22789.84|22709.84|22791.38|22711.38|22791.4|22711.4|22789.84|22709.84|10
1735470320000|2024-12-29 11:05:20|22790.69|22710.69|22793.18|22713.18|22793.18|22713.18|22790.68|22710.68|10
1735470330000|2024-12-29 11:05:30|22793.21|22713.21|22793.67|22713.67|22794.03|22714.03|22793.21|22713.21|10
1735470340000|2024-12-29 11:05:40|22794.02|22714.02|22794.65|22714.65|22794.65|22714.65|22793.93|22713.93|10
1735470350000|2024-12-29 11:05:50|22794.74|22714.74|22793.17|22713.17|22794.74|22714.74|22793.17|22713.17|10
1735470360000|2024-12-29 11:06:00|22792.78|22712.78|22791.96|22711.96|22792.78|22712.78|22791.74|22711.74|10
1735470370000|2024-12-29 11:06:10|22792.05|22712.05|22788.51|22708.51|22792.05|22712.05|22788.51|22708.51|10
1735470380000|2024-12-29 11:06:20|22788.41|22708.41|22786.53|22706.53|22789.15|22709.15|22786.53|22706.53|8
1735470390000|2024-12-29 11:06:30|22785.28|22705.28|22783.5|22703.5|22785.28|22705.28|22783.5|22703.5|10
1735470400000|2024-12-29 11:06:40|22783.47|22703.47|22782.33|22702.33|22783.61|22703.61|22781.75|22701.75|10
1735470410000|2024-12-29 11:06:50|22782.46|22702.46|22786.25|22706.25|22786.25|22706.25|22782.46|22702.46|10
1735470420000|2024-12-29 11:07:00|22786.24|22706.24|22786.32|22706.32|22787.01|22707.01|22785.79|22705.79|9
1735470430000|2024-12-29 11:07:10|22786.41|22706.41|22788.96|22708.96|22788.96|22708.96|22786.41|22706.41|10
1735470440000|2024-12-29 11:07:20|22789.22|22709.22|22788.71|22708.71|22789.25|22709.25|22788.63|22708.63|10
1735470450000|2024-12-29 11:07:30|22788.65|22708.65|22787.1|22707.1|22788.66|22708.66|22787.1|22707.1|10
1735470460000|2024-12-29 11:07:40|22786.36|22706.36|22785.2|22705.2|22786.36|22706.36|22785.2|22705.2|10
1735470470000|2024-12-29 11:07:50|22785.07|22705.07|22785.09|22705.09|22785.14|22705.14|22785.07|22705.07|9
1735470480000|2024-12-29 11:08:00|22784.98|22704.98|22783.42|22703.42|22785.15|22705.15|22783.29|22703.29|9
1735470490000|2024-12-29 11:08:10|22783.55|22703.55|22783.06|22703.06|22783.64|22703.64|22783.05|22703.05|10
1735470500000|2024-12-29 11:08:20|22783.09|22703.09|22783.01|22703.01|22783.22|22703.22|22782.21|22702.21|10
1735470510000|2024-12-29 11:08:30|22783.09|22703.09|22782.63|22702.63|22783.09|22703.09|22782.5|22702.5|10
1735470520000|2024-12-29 11:08:40|22782.66|22702.66|22782.06|22702.06|22782.66|22702.66|22782.06|22702.06|10
1735470530000|2024-12-29 11:08:50|22782.15|22702.15|22782.65|22702.65|22782.65|22702.65|22782.15|22702.15|8
1735470540000|2024-12-29 11:09:00|22782.77|22702.77|22784.47|22704.47|22784.47|22704.47|22782.77|22702.77|10
1735470550000|2024-12-29 11:09:10|22784.45|22704.45|22787.62|22707.62|22787.62|22707.62|22784.45|22704.45|10
1735470560000|2024-12-29 11:09:20|22787.7|22707.7|22787.84|22707.84|22788|22708|22787.69|22707.69|10
1735470570000|2024-12-29 11:09:30|22787.85|22707.85|22788.14|22708.14|22788.14|22708.14|22787.85|22707.85|10
1735470580000|2024-12-29 11:09:40|22787.58|22707.58|22788.31|22708.31|22788.59|22708.59|22787.53|22707.53|10
1735470590000|2024-12-29 11:09:50|22788.28|22708.28|22788.23|22708.23|22788.3|22708.3|22787.59|22707.59|10
1735470600000|2024-12-29 11:10:00|22788.25|22708.25|22787.52|22707.52|22788.25|22708.25|22787.46|22707.46|10
1735470610000|2024-12-29 11:10:10|22787.59|22707.59|22787.55|22707.55|22787.59|22707.59|22787.01|22707.01|10
1735470620000|2024-12-29 11:10:20|22787.43|22707.43|22787.72|22707.72|22787.76|22707.76|22787.43|22707.43|9
1735470630000|2024-12-29 11:10:30|22787.7|22707.7|22789.63|22709.63|22789.63|22709.63|22787.58|22707.58|10
1735470640000|2024-12-29 11:10:40|22789.8|22709.8|22790.27|22710.27|22790.66|22710.66|22789.48|22709.48|10
1735470650000|2024-12-29 11:10:50|22790.32|22710.32|22789.36|22709.36|22790.32|22710.32|22789.36|22709.36|10
1735470660000|2024-12-29 11:11:00|22789.55|22709.55|22789.86|22709.86|22789.87|22709.87|22789.53|22709.53|8
1735470670000|2024-12-29 11:11:10|22789.67|22709.67|22787.52|22707.52|22790.13|22710.13|22787.52|22707.52|10
1735470680000|2024-12-29 11:11:20|22787.34|22707.34|22781.48|22701.48|22787.34|22707.34|22781.48|22701.48|10
1735470690000|2024-12-29 11:11:30|22781.68|22701.68|22781.66|22701.66|22781.69|22701.69|22781.54|22701.54|9
1735470700000|2024-12-29 11:11:40|22781.48|22701.48|22781.58|22701.58|22781.58|22701.58|22781.19|22701.19|10
1735470710000|2024-12-29 11:11:50|22781.69|22701.69|22781.21|22701.21|22781.79|22701.79|22781.21|22701.21|9
1735470720000|2024-12-29 11:12:00|22780.95|22700.95|22778.85|22698.85|22780.95|22700.95|22778.67|22698.67|10
1735470730000|2024-12-29 11:12:10|22779.61|22699.61|22778.85|22698.85|22780.08|22700.08|22778.85|22698.85|10
1735470740000|2024-12-29 11:12:20|22778.96|22698.96|22777.64|22697.64|22778.96|22698.96|22777.64|22697.64|9
1735470750000|2024-12-29 11:12:30|22777.81|22697.81|22777.55|22697.55|22777.9|22697.9|22777.55|22697.55|9
1735470760000|2024-12-29 11:12:40|22777.22|22697.22|22777.09|22697.09|22777.27|22697.27|22776.54|22696.54|10
1735470770000|2024-12-29 11:12:50|22777.16|22697.16|22776.86|22696.86|22777.29|22697.29|22776.79|22696.79|10
1735470780000|2024-12-29 11:13:00|22776.71|22696.71|22777.82|22697.82|22777.94|22697.94|22776.71|22696.71|10
1735470790000|2024-12-29 11:13:10|22778.46|22698.46|22780.19|22700.19|22780.19|22700.19|22778.39|22698.39|10
1735470800000|2024-12-29 11:13:20|22780.22|22700.22|22780.52|22700.52|22780.6|22700.6|22780.22|22700.22|10
1735470810000|2024-12-29 11:13:30|22780.3|22700.3|22779.85|22699.85|22780.3|22700.3|22779.65|22699.65|10
1735470820000|2024-12-29 11:13:40|22779.82|22699.82|22779.3|22699.3|22780.12|22700.12|22779.3|22699.3|8
1735470830000|2024-12-29 11:13:50|22779.25|22699.25|22778.5|22698.5|22779.25|22699.25|22778.15|22698.15|10
1735470840000|2024-12-29 11:14:00|22778.49|22698.49|22774.3|22694.3|22778.68|22698.68|22774.3|22694.3|10
1735470850000|2024-12-29 11:14:10|22773.96|22693.96|22772.81|22692.81|22773.96|22693.96|22772.81|22692.81|9
1735470860000|2024-12-29 11:14:20|22772.63|22692.63|22774.42|22694.42|22774.42|22694.42|22772.58|22692.58|9
1735470870000|2024-12-29 11:14:30|22774.38|22694.38|22773.56|22693.56|22774.38|22694.38|22773.55|22693.55|9
1735470880000|2024-12-29 11:14:40|22773.73|22693.73|22772.73|22692.73|22773.75|22693.75|22772.73|22692.73|9
1735470890000|2024-12-29 11:14:50|22772.87|22692.87|22772.01|22692.01|22772.9|22692.9|22771.96|22691.96|10
1735470900000|2024-12-29 11:15:00|22771.95|22691.95|22770.08|22690.08|22771.99|22691.99|22770.08|22690.08|10
1735470910000|2024-12-29 11:15:10|22769.88|22689.88|22771.5|22691.5|22771.5|22691.5|22769.81|22689.81|10
1735470920000|2024-12-29 11:15:20|22771.24|22691.24|22771.61|22691.61|22771.69|22691.69|22771.12|22691.12|10
1735470930000|2024-12-29 11:15:30|22772.03|22692.03|22771.23|22691.23|22772.03|22692.03|22771.1|22691.1|10
1735470940000|2024-12-29 11:15:40|22770.18|22690.18|22770.19|22690.19|22770.3|22690.3|22769.86|22689.86|8
1735470950000|2024-12-29 11:15:50|22769.89|22689.89|22769.59|22689.59|22769.89|22689.89|22769.01|22689.01|9
1735470960000|2024-12-29 11:16:00|22769.47|22689.47|22769.27|22689.27|22769.81|22689.81|22769.27|22689.27|10
1735470970000|2024-12-29 11:16:10|22769.22|22689.22|22768.32|22688.32|22769.26|22689.26|22768.22|22688.22|10
1735470980000|2024-12-29 11:16:20|22767.31|22687.31|22765.64|22685.64|22767.31|22687.31|22765.64|22685.64|10
1735470990000|2024-12-29 11:16:30|22765.57|22685.57|22769.37|22689.37|22769.37|22689.37|22765.57|22685.57|10
1735471000000|2024-12-29 11:16:40|22769.07|22689.07|22768.57|22688.57|22769.07|22689.07|22767.78|22687.78|10
1735471010000|2024-12-29 11:16:50|22767.98|22687.98|22768.58|22688.58|22768.67|22688.67|22767.98|22687.98|10
1735471020000|2024-12-29 11:17:00|22768.42|22688.42|22768.42|22688.42|22768.66|22688.66|22768.35|22688.35|10
1735471030000|2024-12-29 11:17:10|22768.32|22688.32|22768.37|22688.37|22768.62|22688.62|22768.27|22688.27|10
1735471040000|2024-12-29 11:17:20|22768.35|22688.35|22768.1|22688.1|22768.35|22688.35|22767.96|22687.96|9
1735471050000|2024-12-29 11:17:30|22768.18|22688.18|22767.24|22687.24|22768.24|22688.24|22767.24|22687.24|8
1735471060000|2024-12-29 11:17:40|22767.21|22687.21|22767.25|22687.25|22767.26|22687.26|22767.15|22687.15|6
1735471070000|2024-12-29 11:17:50|22767.45|22687.45|22767.47|22687.47|22767.58|22687.58|22767.19|22687.19|9
1735471080000|2024-12-29 11:18:00|22767.46|22687.46|22768.93|22688.93|22768.93|22688.93|22767.46|22687.46|10
1735471090000|2024-12-29 11:18:10|22766.57|22686.57|22767.2|22687.2|22767.2|22687.2|22766.57|22686.57|8
1735471100000|2024-12-29 11:18:20|22766.87|22686.87|22770.28|22690.28|22770.5|22690.5|22766.84|22686.84|9
1735471110000|2024-12-29 11:18:30|22770.21|22690.21|22771.96|22691.96|22771.97|22691.97|22770.17|22690.17|10
1735471120000|2024-12-29 11:18:40|22772.04|22692.04|22773.17|22693.17|22773.17|22693.17|22772.04|22692.04|8
1735471130000|2024-12-29 11:18:50|22773.41|22693.41|22773.72|22693.72|22773.72|22693.72|22773.41|22693.41|8
1735471140000|2024-12-29 11:19:00|22773.69|22693.69|22774.26|22694.26|22774.26|22694.26|22773.67|22693.67|10
1735471150000|2024-12-29 11:19:10|22774.37|22694.37|22771.31|22691.31|22774.37|22694.37|22771.23|22691.23|10
1735471160000|2024-12-29 11:19:20|22771.11|22691.11|22770.01|22690.01|22771.11|22691.11|22769.74|22689.74|9
1735471170000|2024-12-29 11:19:30|22770.08|22690.08|22770.51|22690.51|22770.55|22690.55|22770.05|22690.05|8
1735471180000|2024-12-29 11:19:40|22770.19|22690.19|22770.51|22690.51|22770.9|22690.9|22770.19|22690.19|10
1735471190000|2024-12-29 11:19:50|22770.53|22690.53|22772.3|22692.3|22772.32|22692.32|22770.33|22690.33|10
1735471200000|2024-12-29 11:20:00|22772.36|22692.36|22773.91|22693.91|22773.91|22693.91|22772.36|22692.36|9
1735471210000|2024-12-29 11:20:10|22773.89|22693.89|22773.77|22693.77|22774.36|22694.36|22773.77|22693.77|8
1735471220000|2024-12-29 11:20:20|22773.97|22693.97|22773.54|22693.54|22774.08|22694.08|22773.33|22693.33|10
1735471230000|2024-12-29 11:20:30|22773.53|22693.53|22773.42|22693.42|22773.53|22693.53|22773.4|22693.4|6
1735471240000|2024-12-29 11:20:40|22773.4|22693.4|22772.76|22692.76|22773.44|22693.44|22772.76|22692.76|10
1735471250000|2024-12-29 11:20:50|22771.17|22691.17|22771.96|22691.96|22771.96|22691.96|22771.17|22691.17|9
1735471260000|2024-12-29 11:21:00|22772.01|22692.01|22772.94|22692.94|22773.1|22693.1|22771.97|22691.97|10
1735471270000|2024-12-29 11:21:10|22772.14|22692.14|22770.91|22690.91|22772.14|22692.14|22770.84|22690.84|9
1735471280000|2024-12-29 11:21:20|22770.62|22690.62|22769.43|22689.43|22770.67|22690.67|22769.43|22689.43|10
1735471290000|2024-12-29 11:21:30|22769.42|22689.42|22768.99|22688.99|22769.52|22689.52|22768.99|22688.99|10
1735471300000|2024-12-29 11:21:40|22768.97|22688.97|22771.01|22691.01|22771.45|22691.45|22768.78|22688.78|10
1735471310000|2024-12-29 11:21:50|22771.07|22691.07|22771.66|22691.66|22771.7|22691.7|22771.07|22691.07|10
1735471320000|2024-12-29 11:22:00|22771.6|22691.6|22771.54|22691.54|22771.6|22691.6|22771.08|22691.08|10
1735471330000|2024-12-29 11:22:10|22771.55|22691.55|22773.2|22693.2|22773.27|22693.27|22771.55|22691.55|10
1735471340000|2024-12-29 11:22:20|22773.23|22693.23|22775.8|22695.8|22775.8|22695.8|22773.23|22693.23|9
1735471350000|2024-12-29 11:22:30|22775.89|22695.89|22779.47|22699.47|22779.47|22699.47|22775.89|22695.89|10
1735471360000|2024-12-29 11:22:40|22780.06|22700.06|22781.23|22701.23|22781.23|22701.23|22780.06|22700.06|9
1735471370000|2024-12-29 11:22:50|22781.39|22701.39|22780.79|22700.79|22781.57|22701.57|22780.73|22700.73|10
1735471380000|2024-12-29 11:23:00|22780.69|22700.69|22780.64|22700.64|22780.8|22700.8|22780.64|22700.64|9
1735471390000|2024-12-29 11:23:10|22780.52|22700.52|22780.67|22700.67|22780.75|22700.75|22780|22700|10
1735471400000|2024-12-29 11:23:20|22780.42|22700.42|22776.63|22696.63|22780.42|22700.42|22776.63|22696.63|10
1735471410000|2024-12-29 11:23:30|22776.61|22696.61|22777.06|22697.06|22777.06|22697.06|22776.17|22696.17|7
1735471420000|2024-12-29 11:23:40|22777.29|22697.29|22777.61|22697.61|22777.65|22697.65|22776.77|22696.77|10
1735471430000|2024-12-29 11:23:50|22777.65|22697.65|22777.55|22697.55|22777.76|22697.76|22777.55|22697.55|8
1735471440000|2024-12-29 11:24:00|22777.05|22697.05|22774.34|22694.34|22777.05|22697.05|22774.34|22694.34|10
1735471450000|2024-12-29 11:24:10|22773.56|22693.56|22772.34|22692.34|22773.56|22693.56|22772.34|22692.34|10
1735471460000|2024-12-29 11:24:20|22772.18|22692.18|22772.88|22692.88|22772.88|22692.88|22771.82|22691.82|10
1735471470000|2024-12-29 11:24:30|22773.05|22693.05|22774.01|22694.01|22774.01|22694.01|22773.05|22693.05|10
1735471480000|2024-12-29 11:24:40|22773.78|22693.78|22771.9|22691.9|22773.78|22693.78|22771.9|22691.9|10
1735471490000|2024-12-29 11:24:50|22771.85|22691.85|22771.66|22691.66|22771.85|22691.85|22771.54|22691.54|9
1735471500000|2024-12-29 11:25:00|22771.7|22691.7|22771.94|22691.94|22772.03|22692.03|22771.7|22691.7|7
1735471510000|2024-12-29 11:25:10|22771.76|22691.76|22767.57|22687.57|22771.76|22691.76|22767.57|22687.57|9
1735471520000|2024-12-29 11:25:20|22767.15|22687.15|22762.5|22682.5|22767.15|22687.15|22762.5|22682.5|10
1735471530000|2024-12-29 11:25:30|22762.32|22682.32|22758.94|22678.94|22762.32|22682.32|22758.94|22678.94|10
1735471540000|2024-12-29 11:25:40|22758.99|22678.99|22759.52|22679.52|22759.88|22679.88|22758.87|22678.87|10
1735471550000|2024-12-29 11:25:50|22759.1|22679.1|22755.08|22675.08|22759.1|22679.1|22755.08|22675.08|10
1735471560000|2024-12-29 11:26:00|22754.28|22674.28|22753.91|22673.91|22754.28|22674.28|22753.63|22673.63|10
1735471570000|2024-12-29 11:26:10|22754.19|22674.19|22756.82|22676.82|22756.82|22676.82|22754.19|22674.19|10
1735471580000|2024-12-29 11:26:20|22756.23|22676.23|22757.15|22677.15|22757.15|22677.15|22756.04|22676.04|10
1735471590000|2024-12-29 11:26:30|22757.43|22677.43|22757.46|22677.46|22757.46|22677.46|22756.92|22676.92|10
1735471600000|2024-12-29 11:26:40|22757.54|22677.54|22758.56|22678.56|22758.56|22678.56|22757.54|22677.54|10
1735471610000|2024-12-29 11:26:50|22758.85|22678.85|22761.6|22681.6|22762.05|22682.05|22758.85|22678.85|10
1735471620000|2024-12-29 11:27:00|22761.97|22681.97|22761.2|22681.2|22762.83|22682.83|22761.2|22681.2|10
1735471630000|2024-12-29 11:27:10|22761.17|22681.17|22759.25|22679.25|22761.17|22681.17|22759.25|22679.25|10
1735471640000|2024-12-29 11:27:20|22759.1|22679.1|22757.56|22677.56|22759.1|22679.1|22757.22|22677.22|10
1735471650000|2024-12-29 11:27:30|22757.44|22677.44|22757.19|22677.19|22757.84|22677.84|22757.19|22677.19|8
1735471660000|2024-12-29 11:27:40|22757.05|22677.05|22757.18|22677.18|22757.18|22677.18|22756.23|22676.23|10
1735471670000|2024-12-29 11:27:50|22757.24|22677.24|22757.9|22677.9|22758.4|22678.4|22757.24|22677.24|10
1735471680000|2024-12-29 11:28:00|22757.95|22677.95|22758.77|22678.77|22758.77|22678.77|22757.95|22677.95|8
1735471690000|2024-12-29 11:28:10|22759.51|22679.51|22760.63|22680.63|22760.63|22680.63|22759.51|22679.51|9
1735471700000|2024-12-29 11:28:20|22760.66|22680.66|22760.89|22680.89|22760.89|22680.89|22760.66|22680.66|10
1735471710000|2024-12-29 11:28:30|22761.01|22681.01|22761.06|22681.06|22761.67|22681.67|22760.98|22680.98|9
1735471720000|2024-12-29 11:28:40|22761.05|22681.05|22760.49|22680.49|22761.06|22681.06|22759.71|22679.71|10
1735471730000|2024-12-29 11:28:50|22760.67|22680.67|22762.43|22682.43|22762.43|22682.43|22760.67|22680.67|10
1735471740000|2024-12-29 11:29:00|22762.46|22682.46|22762.43|22682.43|22762.57|22682.57|22762.2|22682.2|9
1735471750000|2024-12-29 11:29:10|22762.89|22682.89|22762.57|22682.57|22762.91|22682.91|22762.31|22682.31|10
1735471760000|2024-12-29 11:29:20|22762.59|22682.59|22763.4|22683.4|22763.4|22683.4|22762.59|22682.59|9
1735471770000|2024-12-29 11:29:30|22763.41|22683.41|22763.81|22683.81|22763.81|22683.81|22763.41|22683.41|7
1735471780000|2024-12-29 11:29:40|22763.79|22683.79|22764.94|22684.94|22764.94|22684.94|22763.75|22683.75|10
1735471790000|2024-12-29 11:29:50|22764.99|22684.99|22765.22|22685.22|22765.22|22685.22|22764.9|22684.9|10
1735471800000|2024-12-29 11:30:00|22765.27|22685.27|22767.12|22687.12|22767.31|22687.31|22765.19|22685.19|9
1735471810000|2024-12-29 11:30:10|22767.35|22687.35|22770.19|22690.19|22770.19|22690.19|22767.35|22687.35|10
1735471820000|2024-12-29 11:30:20|22770.56|22690.56|22771.74|22691.74|22771.74|22691.74|22770.54|22690.54|8
1735471830000|2024-12-29 11:30:30|22771.84|22691.84|22772.36|22692.36|22772.36|22692.36|22771.49|22691.49|10
1735471840000|2024-12-29 11:30:40|22772.39|22692.39|22775.16|22695.16|22775.16|22695.16|22772.29|22692.29|10
1735471850000|2024-12-29 11:30:50|22775.84|22695.84|22779.29|22699.29|22779.29|22699.29|22775.84|22695.84|10
1735471860000|2024-12-29 11:31:00|22779.34|22699.34|22782.53|22702.53|22782.53|22702.53|22779.19|22699.19|9
1735471870000|2024-12-29 11:31:10|22781.59|22701.59|22780.12|22700.12|22781.59|22701.59|22780.11|22700.11|10
1735471880000|2024-12-29 11:31:20|22780.14|22700.14|22779.4|22699.4|22780.14|22700.14|22779.4|22699.4|10
1735471890000|2024-12-29 11:31:30|22779.64|22699.64|22780.97|22700.97|22780.97|22700.97|22779.64|22699.64|9
1735471900000|2024-12-29 11:31:40|22780.94|22700.94|22780.49|22700.49|22780.94|22700.94|22780.42|22700.42|10
1735471910000|2024-12-29 11:31:50|22780.31|22700.31|22780.59|22700.59|22780.6|22700.6|22779.85|22699.85|9
1735471920000|2024-12-29 11:32:00|22780.62|22700.62|22782.11|22702.11|22782.11|22702.11|22780.62|22700.62|10
1735471930000|2024-12-29 11:32:10|22782.2|22702.2|22783.19|22703.19|22783.19|22703.19|22782.2|22702.2|9
1735471940000|2024-12-29 11:32:20|22783.22|22703.22|22784.83|22704.83|22784.84|22704.84|22783.22|22703.22|10
1735471950000|2024-12-29 11:32:30|22785.05|22705.05|22784.81|22704.81|22785.1|22705.1|22784.79|22704.79|8
1735471960000|2024-12-29 11:32:40|22784.77|22704.77|22784.7|22704.7|22784.97|22704.97|22784.63|22704.63|10
1735471970000|2024-12-29 11:32:50|22784.71|22704.71|22785.64|22705.64|22785.81|22705.81|22784.7|22704.7|9
1735471980000|2024-12-29 11:33:00|22785.62|22705.62|22786.32|22706.32|22786.34|22706.34|22785.29|22705.29|9
1735471990000|2024-12-29 11:33:10|22786.26|22706.26|22785.77|22705.77|22787.03|22707.03|22785.77|22705.77|10
1735472000000|2024-12-29 11:33:20|22785.65|22705.65|22783.89|22703.89|22785.65|22705.65|22783.7|22703.7|9
1735472010000|2024-12-29 11:33:30|22783.77|22703.77|22784.19|22704.19|22784.37|22704.37|22783.77|22703.77|10
1735472020000|2024-12-29 11:33:40|22784.24|22704.24|22785.34|22705.34|22785.87|22705.87|22784.24|22704.24|10
1735472030000|2024-12-29 11:33:50|22785.05|22705.05|22784.49|22704.49|22785.05|22705.05|22784.49|22704.49|10
1735472040000|2024-12-29 11:34:00|22784.39|22704.39|22784.57|22704.57|22784.57|22704.57|22784.37|22704.37|9
1735472050000|2024-12-29 11:34:10|22784.84|22704.84|22785.66|22705.66|22786.66|22706.66|22784.84|22704.84|10
1735472060000|2024-12-29 11:34:20|22785.87|22705.87|22786.29|22706.29|22786.46|22706.46|22785.87|22705.87|10
1735472070000|2024-12-29 11:34:30|22786.28|22706.28|22786.65|22706.65|22787.05|22707.05|22786.28|22706.28|10
1735472080000|2024-12-29 11:34:40|22786.56|22706.56|22787.38|22707.38|22787.57|22707.57|22786.56|22706.56|10
1735472090000|2024-12-29 11:34:50|22787.55|22707.55|22787.78|22707.78|22787.89|22707.89|22787.37|22707.37|10
1735472100000|2024-12-29 11:35:00|22787.84|22707.84|22786.93|22706.93|22787.91|22707.91|22786.93|22706.93|9
1735472110000|2024-12-29 11:35:10|22786.92|22706.92|22787.25|22707.25|22787.25|22707.25|22786.88|22706.88|10
1735472120000|2024-12-29 11:35:20|22787.3|22707.3|22787.96|22707.96|22787.96|22707.96|22787.28|22707.28|10
1735472130000|2024-12-29 11:35:30|22788.17|22708.17|22788.24|22708.24|22788.24|22708.24|22787.66|22707.66|10
1735472140000|2024-12-29 11:35:40|22788.23|22708.23|22787.48|22707.48|22788.3|22708.3|22787.48|22707.48|10
1735472150000|2024-12-29 11:35:50|22787.46|22707.46|22785.58|22705.58|22788.26|22708.26|22785.58|22705.58|10
1735472160000|2024-12-29 11:36:00|22785.51|22705.51|22785.55|22705.55|22785.55|22705.55|22785.4|22705.4|8
1735472170000|2024-12-29 11:36:10|22785.58|22705.58|22787.03|22707.03|22787.59|22707.59|22785.58|22705.58|10
1735472180000|2024-12-29 11:36:20|22787.02|22707.02|22788.16|22708.16|22788.16|22708.16|22787.02|22707.02|10
1735472190000|2024-12-29 11:36:30|22788.09|22708.09|22787.6|22707.6|22788.46|22708.46|22787.6|22707.6|10
1735472200000|2024-12-29 11:36:40|22787.49|22707.49|22788.18|22708.18|22788.2|22708.2|22787.46|22707.46|10
1735472210000|2024-12-29 11:36:50|22788.17|22708.17|22787.46|22707.46|22788.17|22708.17|22787.14|22707.14|10
1735472220000|2024-12-29 11:37:00|22787.51|22707.51|22787.25|22707.25|22787.53|22707.53|22787.25|22707.25|10
1735472230000|2024-12-29 11:37:10|22786.28|22706.28|22785.88|22705.88|22786.28|22706.28|22785.86|22705.86|9
1735472240000|2024-12-29 11:37:20|22786.08|22706.08|22787.05|22707.05|22787.05|22707.05|22786.07|22706.07|8
1735472250000|2024-12-29 11:37:30|22787.43|22707.43|22788.02|22708.02|22788.02|22708.02|22787.34|22707.34|10
1735472260000|2024-12-29 11:37:40|22787.41|22707.41|22787.38|22707.38|22787.43|22707.43|22787.33|22707.33|9
1735472270000|2024-12-29 11:37:50|22787.39|22707.39|22788.82|22708.82|22788.85|22708.85|22787.39|22707.39|10
1735472280000|2024-12-29 11:38:00|22788.83|22708.83|22788.81|22708.81|22788.95|22708.95|22788.58|22708.58|10
1735472290000|2024-12-29 11:38:10|22790.62|22710.62|22791.51|22711.51|22791.51|22711.51|22790.62|22710.62|10
1735472300000|2024-12-29 11:38:20|22791.52|22711.52|22791.58|22711.58|22791.73|22711.73|22791.45|22711.45|10
1735472310000|2024-12-29 11:38:30|22791.59|22711.59|22792.48|22712.48|22792.51|22712.51|22791.59|22711.59|10
1735472320000|2024-12-29 11:38:40|22792.41|22712.41|22793.09|22713.09|22793.19|22713.19|22792.41|22712.41|10
1735472330000|2024-12-29 11:38:50|22793.12|22713.12|22794.34|22714.34|22794.46|22714.46|22793.12|22713.12|10
1735472340000|2024-12-29 11:39:00|22798.97|22718.97|22799.21|22719.21|22799.26|22719.26|22798.97|22718.97|10
1735472350000|2024-12-29 11:39:10|22799.3|22719.3|22794.81|22714.81|22799.57|22719.57|22794.68|22714.68|10
1735472360000|2024-12-29 11:39:20|22794.75|22714.75|22799.99|22719.99|22800.22|22720.22|22794.21|22714.21|10
1735472370000|2024-12-29 11:39:30|22799.98|22719.98|22793.36|22713.36|22799.98|22719.98|22793.36|22713.36|10
1735472380000|2024-12-29 11:39:40|22793.38|22713.38|22793.33|22713.33|22793.54|22713.54|22793.33|22713.33|8
1735472390000|2024-12-29 11:39:50|22793.34|22713.34|22792.44|22712.44|22793.34|22713.34|22792.41|22712.41|9
1735472400000|2024-12-29 11:40:00|22792.45|22712.45|22791.03|22711.03|22792.46|22712.46|22791.03|22711.03|9
1735472410000|2024-12-29 11:40:10|22790.89|22710.89|22789.36|22709.36|22790.89|22710.89|22789.36|22709.36|10
1735472420000|2024-12-29 11:40:20|22788.5|22708.5|22785.87|22705.87|22788.67|22708.67|22785.87|22705.87|10
1735472430000|2024-12-29 11:40:30|22785.81|22705.81|22784.88|22704.88|22785.81|22705.81|22784.88|22704.88|10
1735472440000|2024-12-29 11:40:40|22784.87|22704.87|22784.39|22704.39|22784.87|22704.87|22784.39|22704.39|10
1735472450000|2024-12-29 11:40:50|22783.72|22703.72|22783.81|22703.81|22783.81|22703.81|22783.59|22703.59|10
1735472460000|2024-12-29 11:41:00|22783.88|22703.88|22785.52|22705.52|22785.61|22705.61|22783.88|22703.88|10
1735472470000|2024-12-29 11:41:10|22785.05|22705.05|22782.84|22702.84|22785.06|22705.06|22782.84|22702.84|10
1735472480000|2024-12-29 11:41:20|22782.53|22702.53|22780.83|22700.83|22782.53|22702.53|22780.83|22700.83|10
1735472490000|2024-12-29 11:41:30|22780.82|22700.82|22779.43|22699.43|22780.82|22700.82|22779.16|22699.16|8
1735472500000|2024-12-29 11:41:40|22779.45|22699.45|22778.01|22698.01|22779.45|22699.45|22778.01|22698.01|10
1735472510000|2024-12-29 11:41:50|22778.08|22698.08|22778.43|22698.43|22778.43|22698.43|22778.07|22698.07|8
1735472520000|2024-12-29 11:42:00|22778.5|22698.5|22779.37|22699.37|22779.37|22699.37|22778.5|22698.5|10
1735472530000|2024-12-29 11:42:10|22778.85|22698.85|22777.33|22697.33|22778.85|22698.85|22776.98|22696.98|8
1735472540000|2024-12-29 11:42:20|22777.51|22697.51|22780.36|22700.36|22780.36|22700.36|22777.51|22697.51|10
1735472550000|2024-12-29 11:42:30|22780.39|22700.39|22781.57|22701.57|22781.68|22701.68|22780.39|22700.39|10
1735472560000|2024-12-29 11:42:40|22781.4|22701.4|22783.03|22703.03|22783.42|22703.42|22781.4|22701.4|10
1735472570000|2024-12-29 11:42:50|22783.02|22703.02|22782.75|22702.75|22783.15|22703.15|22782.63|22702.63|8
1735472580000|2024-12-29 11:43:00|22782.79|22702.79|22783.34|22703.34|22783.56|22703.56|22782.79|22702.79|10
1735472590000|2024-12-29 11:43:10|22783.3|22703.3|22782.88|22702.88|22783.3|22703.3|22782.88|22702.88|9
1735472600000|2024-12-29 11:43:20|22782.86|22702.86|22780.73|22700.73|22783.07|22703.07|22780.73|22700.73|10
1735472610000|2024-12-29 11:43:30|22780.45|22700.45|22780.32|22700.32|22780.45|22700.45|22779.85|22699.85|9
1735472620000|2024-12-29 11:43:40|22780.18|22700.18|22780.36|22700.36|22780.36|22700.36|22780.17|22700.17|9
1735472630000|2024-12-29 11:43:50|22780.45|22700.45|22780.55|22700.55|22780.57|22700.57|22780.45|22700.45|10
1735472640000|2024-12-29 11:44:00|22780.54|22700.54|22780.93|22700.93|22780.95|22700.95|22780.54|22700.54|9
1735472650000|2024-12-29 11:44:10|22780.95|22700.95|22780.03|22700.03|22780.98|22700.98|22780.03|22700.03|10
1735472660000|2024-12-29 11:44:20|22779.97|22699.97|22779.81|22699.81|22779.97|22699.97|22779.55|22699.55|10
1735472670000|2024-12-29 11:44:30|22779.66|22699.66|22779.82|22699.82|22779.82|22699.82|22779.43|22699.43|8
1735472680000|2024-12-29 11:44:40|22779.83|22699.83|22780.32|22700.32|22780.32|22700.32|22779.68|22699.68|9
1735472690000|2024-12-29 11:44:50|22780.78|22700.78|22781.18|22701.18|22781.6|22701.6|22780.78|22700.78|10
1735472700000|2024-12-29 11:45:00|22781.15|22701.15|22780.69|22700.69|22781.15|22701.15|22780.66|22700.66|10
1735472710000|2024-12-29 11:45:10|22780.76|22700.76|22780.08|22700.08|22780.76|22700.76|22780.08|22700.08|10
1735472720000|2024-12-29 11:45:20|22780.2|22700.2|22789.38|22709.38|22789.38|22709.38|22780.16|22700.16|10
1735472730000|2024-12-29 11:45:30|22789.59|22709.59|22789.68|22709.68|22789.78|22709.78|22789.59|22709.59|9
1735472740000|2024-12-29 11:45:40|22789.6|22709.6|22790.43|22710.43|22790.43|22710.43|22788.96|22708.96|9
1735472750000|2024-12-29 11:45:50|22790.84|22710.84|22789.22|22709.22|22791.23|22711.23|22789.1|22709.1|10
1735472760000|2024-12-29 11:46:00|22789.16|22709.16|22788.79|22708.79|22789.16|22709.16|22788.63|22708.63|10
1735472770000|2024-12-29 11:46:10|22788.55|22708.55|22787.25|22707.25|22788.55|22708.55|22787.25|22707.25|10
1735472780000|2024-12-29 11:46:20|22787.12|22707.12|22790.02|22710.02|22790.02|22710.02|22786.97|22706.97|10
1735472790000|2024-12-29 11:46:30|22790.19|22710.19|22789.93|22709.93|22790.44|22710.44|22789.93|22709.93|10
1735472800000|2024-12-29 11:46:40|22789.82|22709.82|22789.81|22709.81|22790.11|22710.11|22789.76|22709.76|10
1735472810000|2024-12-29 11:46:50|22789.77|22709.77|22791.4|22711.4|22791.4|22711.4|22789.77|22709.77|8
1735472820000|2024-12-29 11:47:00|22791.46|22711.46|22791.5|22711.5|22791.5|22711.5|22791.13|22711.13|10
1735472830000|2024-12-29 11:47:10|22787.38|22707.38|22788.57|22708.57|22788.57|22708.57|22787.38|22707.38|10
1735472840000|2024-12-29 11:47:20|22788.83|22708.83|22788.15|22708.15|22789.03|22709.03|22788.15|22708.15|10
1735472850000|2024-12-29 11:47:30|22788.33|22708.33|22787.1|22707.1|22788.33|22708.33|22787.1|22707.1|9
1735472860000|2024-12-29 11:47:40|22786.92|22706.92|22787.74|22707.74|22787.74|22707.74|22786.54|22706.54|10
1735472870000|2024-12-29 11:47:50|22787.87|22707.87|22791.09|22711.09|22791.8|22711.8|22787.81|22707.81|9
1735472880000|2024-12-29 11:48:00|22791.72|22711.72|22792.62|22712.62|22792.62|22712.62|22791.72|22711.72|9
1735472890000|2024-12-29 11:48:10|22792.65|22712.65|22790.09|22710.09|22792.65|22712.65|22790.09|22710.09|10
1735472900000|2024-12-29 11:48:20|22789.9|22709.9|22789.86|22709.86|22789.9|22709.9|22789.32|22709.32|8
1735472910000|2024-12-29 11:48:30|22789.97|22709.97|22790.39|22710.39|22790.41|22710.41|22789.97|22709.97|9
1735472920000|2024-12-29 11:48:40|22790.41|22710.41|22790.24|22710.24|22790.42|22710.42|22789.92|22709.92|10
1735472930000|2024-12-29 11:48:50|22790.31|22710.31|22789.45|22709.45|22790.37|22710.37|22789.45|22709.45|8
1735472940000|2024-12-29 11:49:00|22789.41|22709.41|22789.87|22709.87|22790.23|22710.23|22789.41|22709.41|9
1735472950000|2024-12-29 11:49:10|22789.92|22709.92|22789.73|22709.73|22789.92|22709.92|22789.73|22709.73|9
1735472960000|2024-12-29 11:49:20|22789.9|22709.9|22788.28|22708.28|22789.92|22709.92|22788.28|22708.28|9
1735472970000|2024-12-29 11:49:30|22788.35|22708.35|22786.66|22706.66|22788.35|22708.35|22786.66|22706.66|10
1735472980000|2024-12-29 11:49:40|22786.42|22706.42|22780.67|22700.67|22786.42|22706.42|22780.67|22700.67|10
1735472990000|2024-12-29 11:49:50|22780.62|22700.62|22780.06|22700.06|22780.68|22700.68|22780.06|22700.06|9
1735473000000|2024-12-29 11:50:00|22780.05|22700.05|22779.94|22699.94|22780.05|22700.05|22779.88|22699.88|6
1735473010000|2024-12-29 11:50:10|22779.88|22699.88|22780.18|22700.18|22780.18|22700.18|22779.88|22699.88|8
1735473020000|2024-12-29 11:50:20|22779.64|22699.64|22778.19|22698.19|22779.64|22699.64|22778.16|22698.16|9
1735473030000|2024-12-29 11:50:30|22777.95|22697.95|22777.86|22697.86|22777.95|22697.95|22777.82|22697.82|9
1735473040000|2024-12-29 11:50:40|22777.85|22697.85|22776.39|22696.39|22778.22|22698.22|22776.39|22696.39|10
1735473050000|2024-12-29 11:50:50|22776.11|22696.11|22776.01|22696.01|22776.11|22696.11|22775.96|22695.96|8
1735473060000|2024-12-29 11:51:00|22776.05|22696.05|22776.09|22696.09|22776.29|22696.29|22775.86|22695.86|9
1735473070000|2024-12-29 11:51:10|22776.29|22696.29|22772.62|22692.62|22776.29|22696.29|22772.62|22692.62|9
1735473080000|2024-12-29 11:51:20|22772.42|22692.42|22773.56|22693.56|22773.67|22693.67|22772.4|22692.4|9
1735473090000|2024-12-29 11:51:30|22773.84|22693.84|22773.6|22693.6|22774.01|22694.01|22773.55|22693.55|9
1735473100000|2024-12-29 11:51:40|22773.64|22693.64|22774.48|22694.48|22774.48|22694.48|22773.64|22693.64|7
1735473110000|2024-12-29 11:51:50|22774.54|22694.54|22774.17|22694.17|22774.58|22694.58|22774.16|22694.16|7
1735473120000|2024-12-29 11:52:00|22774.25|22694.25|22774.74|22694.74|22774.74|22694.74|22774.25|22694.25|9
1735473130000|2024-12-29 11:52:10|22774.69|22694.69|22772.98|22692.98|22774.69|22694.69|22772.98|22692.98|9
1735473140000|2024-12-29 11:52:20|22772.89|22692.89|22772.61|22692.61|22773.26|22693.26|22772.61|22692.61|10
1735473150000|2024-12-29 11:52:30|22772.27|22692.27|22768.86|22688.86|22772.27|22692.27|22768.86|22688.86|10
1735473160000|2024-12-29 11:52:40|22768.71|22688.71|22768.36|22688.36|22768.71|22688.71|22768.34|22688.34|10
1735473170000|2024-12-29 11:52:50|22768.38|22688.38|22767.21|22687.21|22768.38|22688.38|22767.21|22687.21|10
1735473180000|2024-12-29 11:53:00|22767.34|22687.34|22766.67|22686.67|22767.52|22687.52|22766.67|22686.67|10
1735473190000|2024-12-29 11:53:10|22766.6|22686.6|22762.38|22682.38|22766.6|22686.6|22762.38|22682.38|9
1735473200000|2024-12-29 11:53:20|22761.91|22681.91|22759.69|22679.69|22761.91|22681.91|22759.64|22679.64|10
1735473210000|2024-12-29 11:53:30|22759.78|22679.78|22759.76|22679.76|22759.78|22679.78|22759.47|22679.47|8
1735473220000|2024-12-29 11:53:40|22759.82|22679.82|22757.75|22677.75|22759.84|22679.84|22757.75|22677.75|10
1735473230000|2024-12-29 11:53:50|22757.71|22677.71|22757.37|22677.37|22757.93|22677.93|22757.37|22677.37|10
1735473240000|2024-12-29 11:54:00|22756.87|22676.87|22755.93|22675.93|22756.87|22676.87|22755.93|22675.93|9
1735473250000|2024-12-29 11:54:10|22756.22|22676.22|22756.83|22676.83|22756.83|22676.83|22756.22|22676.22|10
1735473260000|2024-12-29 11:54:20|22756.76|22676.76|22758.39|22678.39|22758.39|22678.39|22756.5|22676.5|10
1735473270000|2024-12-29 11:54:30|22758.42|22678.42|22757.84|22677.84|22758.5|22678.5|22757.84|22677.84|9
1735473280000|2024-12-29 11:54:40|22757.79|22677.79|22757.75|22677.75|22757.95|22677.95|22757.66|22677.66|10
1735473290000|2024-12-29 11:54:50|22757.66|22677.66|22757.87|22677.87|22757.87|22677.87|22757.6|22677.6|10
1735473300000|2024-12-29 11:55:00|22757.93|22677.93|22756.31|22676.31|22758|22678|22756.31|22676.31|10
1735473310000|2024-12-29 11:55:10|22756.32|22676.32|22756.36|22676.36|22756.36|22676.36|22755.79|22675.79|8
1735473320000|2024-12-29 11:55:20|22756.54|22676.54|22755.2|22675.2|22756.54|22676.54|22755.2|22675.2|10
1735473330000|2024-12-29 11:55:30|22755.29|22675.29|22751.33|22671.33|22755.47|22675.47|22751.33|22671.33|9
1735473340000|2024-12-29 11:55:40|22751.19|22671.19|22750.82|22670.82|22751.19|22671.19|22750.57|22670.57|10
1735473350000|2024-12-29 11:55:50|22750.87|22670.87|22750.23|22670.23|22750.95|22670.95|22750.21|22670.21|10
1735473360000|2024-12-29 11:56:00|22750.15|22670.15|22749.9|22669.9|22750.15|22670.15|22749.8|22669.8|10
1735473370000|2024-12-29 11:56:10|22749.85|22669.85|22750.12|22670.12|22750.24|22670.24|22749.76|22669.76|10
1735473380000|2024-12-29 11:56:20|22749.97|22669.97|22748.96|22668.96|22749.97|22669.97|22748.96|22668.96|10
1735473390000|2024-12-29 11:56:30|22748.99|22668.99|22749.02|22669.02|22749.04|22669.04|22748.94|22668.94|8
1735473400000|2024-12-29 11:56:40|22749.06|22669.06|22748.99|22668.99|22749.78|22669.78|22748.99|22668.99|9
1735473410000|2024-12-29 11:56:50|22749.12|22669.12|22749.51|22669.51|22749.51|22669.51|22749.11|22669.11|10
1735473420000|2024-12-29 11:57:00|22749.77|22669.77|22750.35|22670.35|22750.46|22670.46|22749.77|22669.77|10
1735473430000|2024-12-29 11:57:10|22750.33|22670.33|22750.3|22670.3|22750.33|22670.33|22750.3|22670.3|4
1735473440000|2024-12-29 11:57:20|22750.31|22670.31|22749.7|22669.7|22750.51|22670.51|22749.7|22669.7|10
1735473450000|2024-12-29 11:57:30|22749.64|22669.64|22748.92|22668.92|22749.66|22669.66|22748.92|22668.92|8
1735473460000|2024-12-29 11:57:40|22748.94|22668.94|22748.25|22668.25|22748.94|22668.94|22748.25|22668.25|10
1735473470000|2024-12-29 11:57:50|22748.26|22668.26|22747.62|22667.62|22748.26|22668.26|22747.62|22667.62|9
1735473480000|2024-12-29 11:58:00|22747.08|22667.08|22744.89|22664.89|22747.08|22667.08|22744.89|22664.89|8
1735473490000|2024-12-29 11:58:10|22744.59|22664.59|22743.89|22663.89|22744.64|22664.64|22743.89|22663.89|8
1735473500000|2024-12-29 11:58:20|22743.79|22663.79|22742.51|22662.51|22744|22664|22742.51|22662.51|10
1735473510000|2024-12-29 11:58:30|22741.46|22661.46|22743.33|22663.33|22743.77|22663.77|22741.46|22661.46|10
1735473520000|2024-12-29 11:58:40|22743.24|22663.24|22745.11|22665.11|22745.11|22665.11|22743.01|22663.01|10
1735473530000|2024-12-29 11:58:50|22745.1|22665.1|22744.46|22664.46|22745.1|22665.1|22744.46|22664.46|10
1735473540000|2024-12-29 11:59:00|22744.52|22664.52|22745.95|22665.95|22745.95|22665.95|22744.5|22664.5|8
1735473550000|2024-12-29 11:59:10|22746.34|22666.34|22747.31|22667.31|22747.31|22667.31|22746.25|22666.25|10
1735473560000|2024-12-29 11:59:20|22747.32|22667.32|22747.39|22667.39|22747.52|22667.52|22746.83|22666.83|10
1735473570000|2024-12-29 11:59:30|22747.16|22667.16|22747.71|22667.71|22747.71|22667.71|22746.84|22666.84|10
1735473580000|2024-12-29 11:59:40|22747.76|22667.76|22746.36|22666.36|22748.03|22668.03|22746.36|22666.36|10
1735473590000|2024-12-29 11:59:50|22746.16|22666.16|22744.91|22664.91|22746.16|22666.16|22744.77|22664.77|10
1735473600000|2024-12-29 12:00:00|22744.97|22664.97|22746.55|22666.55|22746.75|22666.75|22744.97|22664.97|10
1735473610000|2024-12-29 12:00:10|22746.99|22666.99|22746.31|22666.31|22747.17|22667.17|22745.76|22665.76|10
1735473620000|2024-12-29 12:00:20|22745.38|22665.38|22744.55|22664.55|22745.38|22665.38|22744.55|22664.55|10
1735473630000|2024-12-29 12:00:30|22744.47|22664.47|22746.18|22666.18|22746.18|22666.18|22744.09|22664.09|10
1735473640000|2024-12-29 12:00:40|22746.19|22666.19|22747.02|22667.02|22747.26|22667.26|22746.19|22666.19|10
1735473650000|2024-12-29 12:00:50|22746.8|22666.8|22745.5|22665.5|22747.17|22667.17|22745.5|22665.5|10
1735473660000|2024-12-29 12:01:00|22745.49|22665.49|22745.94|22665.94|22746.01|22666.01|22745.49|22665.49|8
1735473670000|2024-12-29 12:01:10|22745.65|22665.65|22743.55|22663.55|22745.65|22665.65|22743.55|22663.55|10
1735473680000|2024-12-29 12:01:20|22743.06|22663.06|22742.13|22662.13|22743.14|22663.14|22742.13|22662.13|10
1735473690000|2024-12-29 12:01:30|22742.03|22662.03|22733.81|22653.81|22742.03|22662.03|22732.86|22652.86|10
1735473700000|2024-12-29 12:01:40|22733.57|22653.57|22733.7|22653.7|22734.31|22654.31|22733.57|22653.57|10
1735473710000|2024-12-29 12:01:50|22733.67|22653.67|22731.61|22651.61|22733.67|22653.67|22731.61|22651.61|9
1735473720000|2024-12-29 12:02:00|22730.83|22650.83|22730.72|22650.72|22730.83|22650.83|22729.71|22649.71|10
1735473730000|2024-12-29 12:02:10|22731.49|22651.49|22734.16|22654.16|22734.16|22654.16|22731.49|22651.49|10
1735473740000|2024-12-29 12:02:20|22735.34|22655.34|22734.42|22654.42|22735.79|22655.79|22734.11|22654.11|10
1735473750000|2024-12-29 12:02:30|22734.56|22654.56|22735.09|22655.09|22736.65|22656.65|22734.56|22654.56|10
1735473760000|2024-12-29 12:02:40|22735.21|22655.21|22736.52|22656.52|22736.52|22656.52|22734.61|22654.61|10
1735473770000|2024-12-29 12:02:50|22736.95|22656.95|22735.2|22655.2|22736.95|22656.95|22735.2|22655.2|10
1735473780000|2024-12-29 12:03:00|22732.29|22652.29|22731.37|22651.37|22732.29|22652.29|22731.19|22651.19|10
1735473790000|2024-12-29 12:03:10|22737.56|22657.56|22737.48|22657.48|22737.73|22657.73|22737.09|22657.09|9
1735473800000|2024-12-29 12:03:20|22737.3|22657.3|22735.89|22655.89|22737.3|22657.3|22735.89|22655.89|10
1735473810000|2024-12-29 12:03:30|22735.59|22655.59|22734|22654|22735.59|22655.59|22733.72|22653.72|10
1735473820000|2024-12-29 12:03:40|22733.97|22653.97|22729.63|22649.63|22734.02|22654.02|22728.75|22648.75|9
1735473830000|2024-12-29 12:03:50|22729.65|22649.65|22729.98|22649.98|22729.99|22649.99|22729.65|22649.65|10
1735473840000|2024-12-29 12:04:00|22729.99|22649.99|22729.41|22649.41|22729.99|22649.99|22729.34|22649.34|10
1735473850000|2024-12-29 12:04:10|22729.53|22649.53|22730.68|22650.68|22730.68|22650.68|22729.53|22649.53|9
1735473860000|2024-12-29 12:04:20|22730.67|22650.67|22730.1|22650.1|22730.67|22650.67|22730.1|22650.1|10
1735473870000|2024-12-29 12:04:30|22729.97|22649.97|22731.17|22651.17|22731.17|22651.17|22729.92|22649.92|9
1735473880000|2024-12-29 12:04:40|22731.21|22651.21|22731.7|22651.7|22731.7|22651.7|22730.85|22650.85|8
1735473890000|2024-12-29 12:04:50|22731.67|22651.67|22733.85|22653.85|22733.85|22653.85|22731.67|22651.67|10
1735473900000|2024-12-29 12:05:00|22734.35|22654.35|22738.98|22658.98|22738.98|22658.98|22734.35|22654.35|10
1735473910000|2024-12-29 12:05:10|22739.74|22659.74|22741.96|22661.96|22741.96|22661.96|22739.74|22659.74|10
1735473920000|2024-12-29 12:05:20|22741.83|22661.83|22743.71|22663.71|22745.3|22665.3|22741.83|22661.83|10
1735473930000|2024-12-29 12:05:30|22746.02|22666.02|22748.67|22668.67|22748.67|22668.67|22746.02|22666.02|10
1735473940000|2024-12-29 12:05:40|22748.99|22668.99|22751.31|22671.31|22751.31|22671.31|22748.82|22668.82|9
1735473950000|2024-12-29 12:05:50|22751.44|22671.44|22753.81|22673.81|22753.81|22673.81|22751.2|22671.2|10
1735473960000|2024-12-29 12:06:00|22753.96|22673.96|22755.13|22675.13|22755.13|22675.13|22753.96|22673.96|8
1735473970000|2024-12-29 12:06:10|22755.51|22675.51|22755.85|22675.85|22756.55|22676.55|22755.51|22675.51|10
1735473980000|2024-12-29 12:06:20|22755.3|22675.3|22759.2|22679.2|22759.2|22679.2|22755.05|22675.05|10
1735473990000|2024-12-29 12:06:30|22759.21|22679.21|22758.86|22678.86|22759.21|22679.21|22758.48|22678.48|10
1735474000000|2024-12-29 12:06:40|22758.84|22678.84|22755.28|22675.28|22758.84|22678.84|22755.22|22675.22|9
1735474010000|2024-12-29 12:06:50|22755.25|22675.25|22756.88|22676.88|22756.88|22676.88|22753.42|22673.42|10
1735474020000|2024-12-29 12:07:00|22756.63|22676.63|22756.46|22676.46|22756.63|22676.63|22756.28|22676.28|9
1735474030000|2024-12-29 12:07:10|22756.94|22676.94|22755.19|22675.19|22757.22|22677.22|22753.87|22673.87|10
1735474040000|2024-12-29 12:07:20|22755.13|22675.13|22755.03|22675.03|22755.13|22675.13|22755.03|22675.03|9
1735474050000|2024-12-29 12:07:30|22755.29|22675.29|22758.31|22678.31|22758.31|22678.31|22755.29|22675.29|9
1735474060000|2024-12-29 12:07:40|22758.39|22678.39|22758.9|22678.9|22758.9|22678.9|22758.2|22678.2|9
1735474070000|2024-12-29 12:07:50|22758.92|22678.92|22761.2|22681.2|22761.2|22681.2|22758.92|22678.92|10
1735474080000|2024-12-29 12:08:00|22761.21|22681.21|22762.55|22682.55|22762.55|22682.55|22760.62|22680.62|10
1735474090000|2024-12-29 12:08:10|22762.64|22682.64|22762.96|22682.96|22762.96|22682.96|22762.64|22682.64|9
1735474100000|2024-12-29 12:08:20|22762.97|22682.97|22764.02|22684.02|22764.02|22684.02|22762.97|22682.97|10
1735474110000|2024-12-29 12:08:30|22763.96|22683.96|22762.82|22682.82|22764.12|22684.12|22762.82|22682.82|8
1735474120000|2024-12-29 12:08:40|22762.84|22682.84|22762.92|22682.92|22762.92|22682.92|22762.59|22682.59|9
1735474130000|2024-12-29 12:08:50|22763.03|22683.03|22764.49|22684.49|22764.49|22684.49|22763.03|22683.03|10
1735474140000|2024-12-29 12:09:00|22764.93|22684.93|22763.18|22683.18|22764.93|22684.93|22763.15|22683.15|10
1735474150000|2024-12-29 12:09:10|22763.71|22683.71|22764.74|22684.74|22764.97|22684.97|22763.68|22683.68|10
1735474160000|2024-12-29 12:09:20|22764.54|22684.54|22763.62|22683.62|22764.54|22684.54|22763.62|22683.62|9
1735474170000|2024-12-29 12:09:30|22763.67|22683.67|22764.32|22684.32|22764.32|22684.32|22763.64|22683.64|10
1735474180000|2024-12-29 12:09:40|22764.63|22684.63|22763.83|22683.83|22764.63|22684.63|22763.64|22683.64|10
1735474190000|2024-12-29 12:09:50|22765.07|22685.07|22764.87|22684.87|22765.07|22685.07|22764.87|22684.87|9
1735474200000|2024-12-29 12:10:00|22764.88|22684.88|22763.7|22683.7|22764.88|22684.88|22763.7|22683.7|9
1735474210000|2024-12-29 12:10:10|22763.1|22683.1|22760.81|22680.81|22763.1|22683.1|22760.81|22680.81|10
1735474220000|2024-12-29 12:10:20|22760.79|22680.79|22757.67|22677.67|22760.79|22680.79|22757.63|22677.63|9
1735474230000|2024-12-29 12:10:30|22757.84|22677.84|22753.33|22673.33|22758.13|22678.13|22753.33|22673.33|10
1735474240000|2024-12-29 12:10:40|22753.29|22673.29|22751.69|22671.69|22753.4|22673.4|22751.69|22671.69|10
1735474250000|2024-12-29 12:10:50|22751.96|22671.96|22752.75|22672.75|22752.75|22672.75|22751.86|22671.86|10
1735474260000|2024-12-29 12:11:00|22752.92|22672.92|22758.07|22678.07|22758.07|22678.07|22752.92|22672.92|10
1735474270000|2024-12-29 12:11:10|22758.47|22678.47|22758.78|22678.78|22759.33|22679.33|22758.2|22678.2|10
1735474280000|2024-12-29 12:11:20|22758.72|22678.72|22759.19|22679.19|22759.24|22679.24|22758.53|22678.53|10
1735474290000|2024-12-29 12:11:30|22759.41|22679.41|22760.2|22680.2|22760.24|22680.24|22759.41|22679.41|9
1735474300000|2024-12-29 12:11:40|22760.28|22680.28|22762.03|22682.03|22762.03|22682.03|22760.28|22680.28|10
1735474310000|2024-12-29 12:11:50|22762.08|22682.08|22762.02|22682.02|22762.34|22682.34|22762.02|22682.02|9
1735474320000|2024-12-29 12:12:00|22762|22682|22761.09|22681.09|22762.01|22682.01|22761.09|22681.09|10
1735474330000|2024-12-29 12:12:10|22761.12|22681.12|22760.95|22680.95|22761.18|22681.18|22760.95|22680.95|10
1735474340000|2024-12-29 12:12:20|22760.91|22680.91|22760.38|22680.38|22760.91|22680.91|22760.36|22680.36|9
1735474350000|2024-12-29 12:12:30|22760.34|22680.34|22760.43|22680.43|22760.48|22680.48|22760.34|22680.34|8
1735474360000|2024-12-29 12:12:40|22760.42|22680.42|22761.78|22681.78|22761.78|22681.78|22760.42|22680.42|10
1735474370000|2024-12-29 12:12:50|22761.84|22681.84|22761.59|22681.59|22761.84|22681.84|22761.41|22681.41|9
1735474380000|2024-12-29 12:13:00|22761.65|22681.65|22761.85|22681.85|22762.11|22682.11|22761.5|22681.5|9
1735474390000|2024-12-29 12:13:10|22761.83|22681.83|22761.71|22681.71|22761.92|22681.92|22761.62|22681.62|10
1735474400000|2024-12-29 12:13:20|22761.55|22681.55|22761.23|22681.23|22761.55|22681.55|22761.22|22681.22|7
1735474410000|2024-12-29 12:13:30|22761.22|22681.22|22762.8|22682.8|22762.8|22682.8|22761.08|22681.08|10
1735474420000|2024-12-29 12:13:40|22762.88|22682.88|22763.91|22683.91|22763.91|22683.91|22762.88|22682.88|10
1735474430000|2024-12-29 12:13:50|22764.05|22684.05|22764.99|22684.99|22764.99|22684.99|22764.05|22684.05|9
1735474440000|2024-12-29 12:14:00|22765|22685|22766.29|22686.29|22766.29|22686.29|22764.67|22684.67|9
1735474450000|2024-12-29 12:14:10|22766.37|22686.37|22766.85|22686.85|22767.39|22687.39|22766.37|22686.37|10
1735474460000|2024-12-29 12:14:20|22766.9|22686.9|22766.41|22686.41|22766.9|22686.9|22766.41|22686.41|7
1735474470000|2024-12-29 12:14:30|22766.58|22686.58|22767.28|22687.28|22767.28|22687.28|22766.58|22686.58|10
1735474480000|2024-12-29 12:14:40|22767.33|22687.33|22766.33|22686.33|22767.36|22687.36|22766.33|22686.33|10
1735474490000|2024-12-29 12:14:50|22766.25|22686.25|22768.19|22688.19|22768.19|22688.19|22765.01|22685.01|8
1735474500000|2024-12-29 12:15:00|22768.2|22688.2|22768.26|22688.26|22768.33|22688.33|22768.17|22688.17|9
1735474510000|2024-12-29 12:15:10|22768.2|22688.2|22768.37|22688.37|22768.79|22688.79|22768.13|22688.13|10
1735474520000|2024-12-29 12:15:20|22768.43|22688.43|22768.84|22688.84|22768.84|22688.84|22768.41|22688.41|10
1735474530000|2024-12-29 12:15:30|22769.05|22689.05|22771.5|22691.5|22771.5|22691.5|22769.05|22689.05|8
1735474540000|2024-12-29 12:15:40|22771.72|22691.72|22774.25|22694.25|22774.25|22694.25|22771.72|22691.72|10
1735474550000|2024-12-29 12:15:50|22774.73|22694.73|22775.21|22695.21|22775.57|22695.57|22774.7|22694.7|9
1735474560000|2024-12-29 12:16:00|22775.22|22695.22|22776.12|22696.12|22776.12|22696.12|22775.22|22695.22|10
1735474570000|2024-12-29 12:16:10|22776.13|22696.13|22774.93|22694.93|22776.13|22696.13|22774.93|22694.93|10
1735474580000|2024-12-29 12:16:20|22774.92|22694.92|22774.36|22694.36|22774.92|22694.92|22773.38|22693.38|10
1735474590000|2024-12-29 12:16:30|22774.87|22694.87|22776.81|22696.81|22777.25|22697.25|22774.87|22694.87|10
1735474600000|2024-12-29 12:16:40|22776.82|22696.82|22771.61|22691.61|22777.67|22697.67|22771.61|22691.61|9
1735474610000|2024-12-29 12:16:50|22771.59|22691.59|22775.36|22695.36|22775.38|22695.38|22771.42|22691.42|10
1735474620000|2024-12-29 12:17:00|22774.99|22694.99|22776.74|22696.74|22776.74|22696.74|22774.99|22694.99|10
1735474630000|2024-12-29 12:17:10|22776.82|22696.82|22778.2|22698.2|22778.2|22698.2|22776.82|22696.82|9
1735474640000|2024-12-29 12:17:20|22778.1|22698.1|22778.98|22698.98|22779.06|22699.06|22778.1|22698.1|8
1735474650000|2024-12-29 12:17:30|22779.04|22699.04|22778.75|22698.75|22779.12|22699.12|22778.75|22698.75|9
1735474660000|2024-12-29 12:17:40|22778.77|22698.77|22779.15|22699.15|22780.24|22700.24|22778.77|22698.77|9
1735474670000|2024-12-29 12:17:50|22779.17|22699.17|22778.69|22698.69|22779.29|22699.29|22778.69|22698.69|10
1735474680000|2024-12-29 12:18:00|22778.6|22698.6|22777.04|22697.04|22778.6|22698.6|22777.04|22697.04|10
1735474690000|2024-12-29 12:18:10|22777.36|22697.36|22776.88|22696.88|22778.09|22698.09|22776.88|22696.88|10
1735474700000|2024-12-29 12:18:20|22776.94|22696.94|22776.94|22696.94|22777.22|22697.22|22776.83|22696.83|10
1735474710000|2024-12-29 12:18:30|22777.06|22697.06|22775.27|22695.27|22777.07|22697.07|22775.27|22695.27|10
1735474720000|2024-12-29 12:18:40|22775.4|22695.4|22776.58|22696.58|22776.58|22696.58|22775.4|22695.4|10
1735474730000|2024-12-29 12:18:50|22776.37|22696.37|22774.06|22694.06|22776.37|22696.37|22774.06|22694.06|10
1735474740000|2024-12-29 12:19:00|22773.96|22693.96|22773.82|22693.82|22774.08|22694.08|22773.75|22693.75|10
1735474750000|2024-12-29 12:19:10|22773.86|22693.86|22771.62|22691.62|22773.86|22693.86|22771.62|22691.62|10
1735474760000|2024-12-29 12:19:20|22771.34|22691.34|22774.78|22694.78|22775.09|22695.09|22771.18|22691.18|9
1735474770000|2024-12-29 12:19:30|22774.57|22694.57|22774.17|22694.17|22774.57|22694.57|22773.92|22693.92|10
1735474780000|2024-12-29 12:19:40|22774.41|22694.41|22774.2|22694.2|22774.41|22694.41|22774.2|22694.2|8
1735474790000|2024-12-29 12:19:50|22774.22|22694.22|22775.38|22695.38|22775.38|22695.38|22774.22|22694.22|10
1735474800000|2024-12-29 12:20:00|22775.23|22695.23|22774.59|22694.59|22775.23|22695.23|22774.59|22694.59|9
1735474810000|2024-12-29 12:20:10|22774.62|22694.62|22776.42|22696.42|22776.42|22696.42|22774.62|22694.62|10
1735474820000|2024-12-29 12:20:20|22776.54|22696.54|22775.68|22695.68|22776.66|22696.66|22775.68|22695.68|9
1735474830000|2024-12-29 12:20:30|22775.56|22695.56|22771.31|22691.31|22775.56|22695.56|22770.94|22690.94|9
1735474840000|2024-12-29 12:20:40|22771.44|22691.44|22772.25|22692.25|22772.25|22692.25|22771.44|22691.44|10
1735474850000|2024-12-29 12:20:50|22771.81|22691.81|22771.56|22691.56|22771.9|22691.9|22771.48|22691.48|9
1735474860000|2024-12-29 12:21:00|22771.76|22691.76|22772.12|22692.12|22772.16|22692.16|22771.76|22691.76|10
1735474870000|2024-12-29 12:21:10|22772.38|22692.38|22773.38|22693.38|22773.55|22693.55|22772.38|22692.38|10
1735474880000|2024-12-29 12:21:20|22773.3|22693.3|22771.58|22691.58|22773.3|22693.3|22771.58|22691.58|10
1735474890000|2024-12-29 12:21:30|22771.66|22691.66|22772.17|22692.17|22772.17|22692.17|22771.66|22691.66|8
1735474900000|2024-12-29 12:21:40|22772.21|22692.21|22772.96|22692.96|22772.96|22692.96|22771.79|22691.79|10
1735474910000|2024-12-29 12:21:50|22773.59|22693.59|22774.54|22694.54|22774.95|22694.95|22773.59|22693.59|10
1735474920000|2024-12-29 12:22:00|22774.51|22694.51|22770.36|22690.36|22774.51|22694.51|22770.36|22690.36|10
1735474930000|2024-12-29 12:22:10|22769.44|22689.44|22764.48|22684.48|22769.44|22689.44|22764.48|22684.48|10
1735474940000|2024-12-29 12:22:20|22764.24|22684.24|22764.49|22684.49|22764.78|22684.78|22764.18|22684.18|10
1735474950000|2024-12-29 12:22:30|22764.58|22684.58|22762.51|22682.51|22764.65|22684.65|22762.51|22682.51|10
1735474960000|2024-12-29 12:22:40|22762.65|22682.65|22761.86|22681.86|22762.82|22682.82|22760.77|22680.77|10
1735474970000|2024-12-29 12:22:50|22761.95|22681.95|22761.58|22681.58|22761.95|22681.95|22761.44|22681.44|9
1735474980000|2024-12-29 12:23:00|22761.6|22681.6|22762.51|22682.51|22762.51|22682.51|22761.22|22681.22|10
1735474990000|2024-12-29 12:23:10|22762.66|22682.66|22764.09|22684.09|22764.09|22684.09|22762.66|22682.66|10
1735475000000|2024-12-29 12:23:20|22764.22|22684.22|22764.13|22684.13|22764.29|22684.29|22764.13|22684.13|8
1735475010000|2024-12-29 12:23:30|22764.11|22684.11|22764.17|22684.17|22764.55|22684.55|22764.11|22684.11|9
1735475020000|2024-12-29 12:23:40|22764.28|22684.28|22763.43|22683.43|22764.28|22684.28|22763.38|22683.38|9
1735475030000|2024-12-29 12:23:50|22763.69|22683.69|22761.19|22681.19|22763.69|22683.69|22761.19|22681.19|10
1735475040000|2024-12-29 12:24:00|22760.97|22680.97|22760.33|22680.33|22760.97|22680.97|22760.33|22680.33|9
1735475050000|2024-12-29 12:24:10|22760.38|22680.38|22760.51|22680.51|22760.61|22680.61|22760.35|22680.35|9
1735475060000|2024-12-29 12:24:20|22760.5|22680.5|22760.94|22680.94|22760.94|22680.94|22760.37|22680.37|10
1735475070000|2024-12-29 12:24:30|22760.97|22680.97|22760.66|22680.66|22761.32|22681.32|22760.66|22680.66|9
1735475080000|2024-12-29 12:24:40|22760.59|22680.59|22761.19|22681.19|22761.23|22681.23|22760.2|22680.2|10
1735475090000|2024-12-29 12:24:50|22761.22|22681.22|22759.95|22679.95|22761.22|22681.22|22759.95|22679.95|10
1735475100000|2024-12-29 12:25:00|22759.93|22679.93|22757.77|22677.77|22759.93|22679.93|22757.77|22677.77|8
1735475110000|2024-12-29 12:25:10|22757.53|22677.53|22756.84|22676.84|22757.82|22677.82|22756.78|22676.78|10
1735475120000|2024-12-29 12:25:20|22756.8|22676.8|22755.1|22675.1|22756.8|22676.8|22755.1|22675.1|10
1735475130000|2024-12-29 12:25:30|22755.01|22675.01|22754.7|22674.7|22755.05|22675.05|22754.1|22674.1|10
1735475140000|2024-12-29 12:25:40|22754.69|22674.69|22753.18|22673.18|22754.69|22674.69|22753.18|22673.18|10
1735475150000|2024-12-29 12:25:50|22753|22673|22752.5|22672.5|22753|22673|22752.05|22672.05|10
1735475160000|2024-12-29 12:26:00|22752.41|22672.41|22752.96|22672.96|22752.96|22672.96|22751.79|22671.79|10
1735475170000|2024-12-29 12:26:10|22753.22|22673.22|22755.58|22675.58|22755.58|22675.58|22753.2|22673.2|10
1735475180000|2024-12-29 12:26:20|22755.63|22675.63|22756.19|22676.19|22756.45|22676.45|22755.63|22675.63|9
1735475190000|2024-12-29 12:26:30|22756.1|22676.1|22756.02|22676.02|22756.25|22676.25|22755.69|22675.69|10
1735475200000|2024-12-29 12:26:40|22756.05|22676.05|22757.22|22677.22|22757.22|22677.22|22756.05|22676.05|9
1735475210000|2024-12-29 12:26:50|22757.02|22677.02|22756.22|22676.22|22757.12|22677.12|22756.22|22676.22|10
1735475220000|2024-12-29 12:27:00|22756.05|22676.05|22756.39|22676.39|22756.44|22676.44|22755.84|22675.84|9
1735475230000|2024-12-29 12:27:10|22756.37|22676.37|22756.2|22676.2|22756.37|22676.37|22755.93|22675.93|8
1735475240000|2024-12-29 12:27:20|22756.23|22676.23|22755.59|22675.59|22756.23|22676.23|22755.43|22675.43|9
1735475250000|2024-12-29 12:27:30|22755.65|22675.65|22756.1|22676.1|22756.1|22676.1|22755.49|22675.49|8
1735475260000|2024-12-29 12:27:40|22755.81|22675.81|22751.23|22671.23|22755.9|22675.9|22751.23|22671.23|10
1735475270000|2024-12-29 12:27:50|22750.91|22670.91|22748.89|22668.89|22750.91|22670.91|22748.89|22668.89|10
1735475280000|2024-12-29 12:28:00|22748.09|22668.09|22743.27|22663.27|22748.09|22668.09|22743.27|22663.27|9
1735475290000|2024-12-29 12:28:10|22742.81|22662.81|22741.43|22661.43|22742.81|22662.81|22741.41|22661.41|9
1735475300000|2024-12-29 12:28:20|22741.42|22661.42|22739.07|22659.07|22741.46|22661.46|22739.07|22659.07|10
1735475310000|2024-12-29 12:28:30|22739.02|22659.02|22738.21|22658.21|22739.02|22659.02|22738.21|22658.21|8
1735475320000|2024-12-29 12:28:40|22738.04|22658.04|22736.5|22656.5|22738.04|22658.04|22736.5|22656.5|10
1735475330000|2024-12-29 12:28:50|22736.61|22656.61|22736.52|22656.52|22736.78|22656.78|22736.4|22656.4|10
1735475340000|2024-12-29 12:29:00|22735.8|22655.8|22734.01|22654.01|22735.8|22655.8|22734.01|22654.01|10
1735475350000|2024-12-29 12:29:10|22733.88|22653.88|22731.09|22651.09|22733.88|22653.88|22731.09|22651.09|10
1735475360000|2024-12-29 12:29:20|22731.61|22651.61|22731.14|22651.14|22731.63|22651.63|22731.14|22651.14|10
1735475370000|2024-12-29 12:29:30|22731.18|22651.18|22731.47|22651.47|22731.47|22651.47|22731.02|22651.02|9
1735475380000|2024-12-29 12:29:40|22731.43|22651.43|22730.78|22650.78|22731.5|22651.5|22730.78|22650.78|8
1735475390000|2024-12-29 12:29:50|22730.79|22650.79|22730.15|22650.15|22730.79|22650.79|22730.15|22650.15|9
1735475400000|2024-12-29 12:30:00|22730.1|22650.1|22726.42|22646.42|22730.47|22650.47|22726.42|22646.42|10
1735475410000|2024-12-29 12:30:10|22726.03|22646.03|22718.95|22638.95|22726.03|22646.03|22718.95|22638.95|10
1735475420000|2024-12-29 12:30:20|22718.62|22638.62|22716.87|22636.87|22718.62|22638.62|22715.46|22635.46|10
1735475430000|2024-12-29 12:30:30|22716.75|22636.75|22714.39|22634.39|22716.75|22636.75|22714.39|22634.39|9
1735475440000|2024-12-29 12:30:40|22713.52|22633.52|22706.68|22626.68|22713.52|22633.52|22706.68|22626.68|10
1735475450000|2024-12-29 12:30:50|22706.6|22626.6|22704.92|22624.92|22706.6|22626.6|22704.92|22624.92|10
1735475460000|2024-12-29 12:31:00|22702.56|22622.56|22704.63|22624.63|22704.63|22624.63|22702.56|22622.56|10
1735475470000|2024-12-29 12:31:10|22704.82|22624.82|22711.65|22631.65|22711.65|22631.65|22704.82|22624.82|10
1735475480000|2024-12-29 12:31:20|22712.53|22632.53|22716.74|22636.74|22716.85|22636.85|22712.53|22632.53|10
1735475490000|2024-12-29 12:31:30|22716.76|22636.76|22711.25|22631.25|22716.8|22636.8|22711.25|22631.25|10
1735475500000|2024-12-29 12:31:40|22711.3|22631.3|22708.8|22628.8|22711.4|22631.4|22708.8|22628.8|10
1735475510000|2024-12-29 12:31:50|22708.43|22628.43|22709.85|22629.85|22709.87|22629.87|22708.43|22628.43|10
1735475520000|2024-12-29 12:32:00|22709.79|22629.79|22707.41|22627.41|22709.79|22629.79|22707.41|22627.41|10
1735475530000|2024-12-29 12:32:10|22705.96|22625.96|22704.99|22624.99|22705.96|22625.96|22704.67|22624.67|8
1735475540000|2024-12-29 12:32:20|22705.27|22625.27|22703.39|22623.39|22705.3|22625.3|22703.39|22623.39|10
1735475550000|2024-12-29 12:32:30|22702.85|22622.85|22705.25|22625.25|22705.25|22625.25|22702.85|22622.85|9
1735475560000|2024-12-29 12:32:40|22705.9|22625.9|22709.8|22629.8|22709.8|22629.8|22705.79|22625.79|10
1735475570000|2024-12-29 12:32:50|22709.98|22629.98|22717.66|22637.66|22717.66|22637.66|22709.98|22629.98|10
1735475580000|2024-12-29 12:33:00|22718.19|22638.19|22720.03|22640.03|22720.03|22640.03|22718.19|22638.19|10
1735475590000|2024-12-29 12:33:10|22720.07|22640.07|22715.81|22635.81|22720.07|22640.07|22715.81|22635.81|10
1735475600000|2024-12-29 12:33:20|22715.29|22635.29|22711.67|22631.67|22715.29|22635.29|22710.96|22630.96|9
1735475610000|2024-12-29 12:33:30|22711.61|22631.61|22711.51|22631.51|22711.61|22631.61|22708.5|22628.5|10
1735475620000|2024-12-29 12:33:40|22711.44|22631.44|22710.78|22630.78|22711.44|22631.44|22710.27|22630.27|10
1735475630000|2024-12-29 12:33:50|22711.08|22631.08|22707.71|22627.71|22711.08|22631.08|22706.86|22626.86|10
1735475640000|2024-12-29 12:34:00|22707.68|22627.68|22709.22|22629.22|22709.22|22629.22|22707.68|22627.68|10
1735475650000|2024-12-29 12:34:10|22709.51|22629.51|22710.17|22630.17|22710.17|22630.17|22709.51|22629.51|10
1735475660000|2024-12-29 12:34:20|22710.51|22630.51|22714.3|22634.3|22714.3|22634.3|22710.51|22630.51|9
1735475670000|2024-12-29 12:34:30|22714.36|22634.36|22713.38|22633.38|22714.36|22634.36|22713.38|22633.38|9
1735475680000|2024-12-29 12:34:40|22709.45|22629.45|22701.86|22621.86|22709.45|22629.45|22701.86|22621.86|10
1735475690000|2024-12-29 12:34:50|22701.65|22621.65|22701.32|22621.32|22701.8|22621.8|22700.52|22620.52|10
1735475700000|2024-12-29 12:35:00|22701.64|22621.64|22700.07|22620.07|22701.64|22621.64|22699.75|22619.75|10
1735475710000|2024-12-29 12:35:10|22700|22620|22700.36|22620.36|22700.52|22620.52|22699.41|22619.41|9
1735475720000|2024-12-29 12:35:20|22700.09|22620.09|22700.12|22620.12|22700.12|22620.12|22699.68|22619.68|8
1735475730000|2024-12-29 12:35:30|22700.15|22620.15|22702.22|22622.22|22702.33|22622.33|22700.15|22620.15|10
1735475740000|2024-12-29 12:35:40|22702.11|22622.11|22701.36|22621.36|22704.63|22624.63|22701.24|22621.24|10
1735475750000|2024-12-29 12:35:50|22701.21|22621.21|22710.53|22630.53|22710.53|22630.53|22701.21|22621.21|10
1735475760000|2024-12-29 12:36:00|22711.48|22631.48|22708.86|22628.86|22711.48|22631.48|22705.03|22625.03|10
1735475770000|2024-12-29 12:36:10|22709.53|22629.53|22709.8|22629.8|22709.92|22629.92|22708.15|22628.15|10
1735475780000|2024-12-29 12:36:20|22707.15|22627.15|22703.66|22623.66|22707.15|22627.15|22703.64|22623.64|10
1735475790000|2024-12-29 12:36:30|22703.53|22623.53|22708.78|22628.78|22708.78|22628.78|22703.27|22623.27|9
1735475800000|2024-12-29 12:36:40|22708.75|22628.75|22708.57|22628.57|22708.76|22628.76|22708.15|22628.15|9
1735475810000|2024-12-29 12:36:50|22708.53|22628.53|22707.76|22627.76|22708.54|22628.54|22707.76|22627.76|9
1735475820000|2024-12-29 12:37:00|22707.5|22627.5|22703.04|22623.04|22708.05|22628.05|22703|22623|10
1735475830000|2024-12-29 12:37:10|22702.6|22622.6|22703.12|22623.12|22703.15|22623.15|22702.11|22622.11|9
1735475840000|2024-12-29 12:37:20|22703.32|22623.32|22702.39|22622.39|22703.32|22623.32|22702.39|22622.39|10
1735475850000|2024-12-29 12:37:30|22702.24|22622.24|22704.32|22624.32|22704.32|22624.32|22702.17|22622.17|9
1735475860000|2024-12-29 12:37:40|22704.37|22624.37|22705.71|22625.71|22705.71|22625.71|22704.37|22624.37|10
1735475870000|2024-12-29 12:37:50|22705.76|22625.76|22703.4|22623.4|22706|22626|22703.4|22623.4|8
1735475880000|2024-12-29 12:38:00|22703.27|22623.27|22708.86|22628.86|22709.46|22629.46|22703.25|22623.25|10
1735475890000|2024-12-29 12:38:10|22709.06|22629.06|22708.42|22628.42|22709.09|22629.09|22707.85|22627.85|9
1735475900000|2024-12-29 12:38:20|22708.32|22628.32|22708|22628|22708.45|22628.45|22707.99|22627.99|10
1735475910000|2024-12-29 12:38:30|22707.92|22627.92|22708.38|22628.38|22708.54|22628.54|22707.92|22627.92|9
1735475920000|2024-12-29 12:38:40|22708.37|22628.37|22707.92|22627.92|22708.55|22628.55|22707.91|22627.91|9
1735475930000|2024-12-29 12:38:50|22707.33|22627.33|22704.34|22624.34|22707.33|22627.33|22704.34|22624.34|10
1735475940000|2024-12-29 12:39:00|22704.02|22624.02|22704.83|22624.83|22704.83|22624.83|22703.91|22623.91|10
1735475950000|2024-12-29 12:39:10|22704.97|22624.97|22703.27|22623.27|22704.97|22624.97|22703.14|22623.14|10
1735475960000|2024-12-29 12:39:20|22703.24|22623.24|22703.21|22623.21|22703.24|22623.24|22703.08|22623.08|9
1735475970000|2024-12-29 12:39:30|22703.05|22623.05|22703.45|22623.45|22703.45|22623.45|22702.47|22622.47|10
1735475980000|2024-12-29 12:39:40|22703.64|22623.64|22701.13|22621.13|22703.64|22623.64|22700.34|22620.34|9
1735475990000|2024-12-29 12:39:50|22701.12|22621.12|22700.66|22620.66|22701.44|22621.44|22700.66|22620.66|9
1735476000000|2024-12-29 12:40:00|22700.51|22620.51|22700.54|22620.54|22700.85|22620.85|22700.2|22620.2|10
1735476010000|2024-12-29 12:40:10|22700.5|22620.5|22706.92|22626.92|22706.92|22626.92|22700.5|22620.5|10
1735476020000|2024-12-29 12:40:20|22707.36|22627.36|22709.09|22629.09|22709.09|22629.09|22707.36|22627.36|10
1735476030000|2024-12-29 12:40:30|22709.15|22629.15|22710.35|22630.35|22710.48|22630.48|22709.15|22629.15|9
1735476040000|2024-12-29 12:40:40|22709.96|22629.96|22704.19|22624.19|22709.96|22629.96|22704.19|22624.19|8
1735476050000|2024-12-29 12:40:50|22704.11|22624.11|22705.94|22625.94|22706.03|22626.03|22704.11|22624.11|10
1735476060000|2024-12-29 12:41:00|22705.8|22625.8|22705.48|22625.48|22705.8|22625.8|22704.76|22624.76|10
1735476070000|2024-12-29 12:41:10|22705.73|22625.73|22710.47|22630.47|22710.47|22630.47|22705.73|22625.73|10
1735476080000|2024-12-29 12:41:20|22710.68|22630.68|22710.41|22630.41|22711.19|22631.19|22710.41|22630.41|10
1735476090000|2024-12-29 12:41:30|22710.5|22630.5|22711.43|22631.43|22711.48|22631.48|22710.5|22630.5|10
1735476100000|2024-12-29 12:41:40|22711.45|22631.45|22710.49|22630.49|22711.5|22631.5|22710.06|22630.06|10
1735476110000|2024-12-29 12:41:50|22710.51|22630.51|22710.71|22630.71|22710.86|22630.86|22710.51|22630.51|9
1735476120000|2024-12-29 12:42:00|22711.42|22631.42|22712.23|22632.23|22712.56|22632.56|22711.42|22631.42|10
1735476130000|2024-12-29 12:42:10|22711.38|22631.38|22709.83|22629.83|22711.38|22631.38|22709|22629|10
1735476140000|2024-12-29 12:42:20|22709.6|22629.6|22707.94|22627.94|22710.05|22630.05|22707.94|22627.94|10
1735476150000|2024-12-29 12:42:30|22707.92|22627.92|22709.22|22629.22|22709.27|22629.27|22707.92|22627.92|8
1735476160000|2024-12-29 12:42:40|22709.19|22629.19|22708.12|22628.12|22709.19|22629.19|22708.12|22628.12|9
1735476170000|2024-12-29 12:42:50|22708.33|22628.33|22708.87|22628.87|22708.87|22628.87|22708.28|22628.28|8
1735476180000|2024-12-29 12:43:00|22708.88|22628.88|22709.28|22629.28|22710.44|22630.44|22708.88|22628.88|9
1735476190000|2024-12-29 12:43:10|22709.1|22629.1|22704.98|22624.98|22709.1|22629.1|22704.97|22624.97|10
1735476200000|2024-12-29 12:43:20|22704.26|22624.26|22701.94|22621.94|22704.28|22624.28|22701.94|22621.94|9
1735476210000|2024-12-29 12:43:30|22701.9|22621.9|22698.74|22618.74|22701.92|22621.92|22698.66|22618.66|10
1735476220000|2024-12-29 12:43:40|22699.05|22619.05|22698.19|22618.19|22699.47|22619.47|22698.19|22618.19|10
1735476230000|2024-12-29 12:43:50|22698.04|22618.04|22697.45|22617.45|22698.81|22618.81|22697.45|22617.45|10
1735476240000|2024-12-29 12:44:00|22697.54|22617.54|22696.02|22616.02|22697.66|22617.66|22696.02|22616.02|10
1735476250000|2024-12-29 12:44:10|22696.17|22616.17|22697.01|22617.01|22697.01|22617.01|22696.17|22616.17|10
1735476260000|2024-12-29 12:44:20|22697.02|22617.02|22699.11|22619.11|22699.11|22619.11|22696.89|22616.89|10
1735476270000|2024-12-29 12:44:30|22699.32|22619.32|22700.04|22620.04|22700.04|22620.04|22699.32|22619.32|9
1735476280000|2024-12-29 12:44:40|22701.01|22621.01|22702.19|22622.19|22702.25|22622.25|22701.01|22621.01|9
1735476290000|2024-12-29 12:44:50|22702.21|22622.21|22702.37|22622.37|22702.37|22622.37|22702.07|22622.07|7
1735476300000|2024-12-29 12:45:00|22702.38|22622.38|22701.47|22621.47|22702.52|22622.52|22701.15|22621.15|9
1735476310000|2024-12-29 12:45:10|22701.61|22621.61|22702.48|22622.48|22702.5|22622.5|22701.61|22621.61|9
1735476320000|2024-12-29 12:45:20|22702.51|22622.51|22706.32|22626.32|22707.15|22627.15|22702.51|22622.51|10
1735476330000|2024-12-29 12:45:30|22705.71|22625.71|22706.58|22626.58|22706.75|22626.75|22705.7|22625.7|10
1735476340000|2024-12-29 12:45:40|22706.52|22626.52|22708.6|22628.6|22708.6|22628.6|22706.38|22626.38|10
1735476350000|2024-12-29 12:45:50|22708.77|22628.77|22707.79|22627.79|22708.77|22628.77|22707.53|22627.53|10
1735476360000|2024-12-29 12:46:00|22707.99|22627.99|22708.76|22628.76|22708.77|22628.77|22707.99|22627.99|10
1735476370000|2024-12-29 12:46:10|22708.89|22628.89|22707.95|22627.95|22709.11|22629.11|22707.95|22627.95|10
1735476380000|2024-12-29 12:46:20|22708.03|22628.03|22709.22|22629.22|22709.22|22629.22|22707.87|22627.87|10
1735476390000|2024-12-29 12:46:30|22709.26|22629.26|22716.05|22636.05|22716.05|22636.05|22709.26|22629.26|10
1735476400000|2024-12-29 12:46:40|22716.34|22636.34|22713.42|22633.42|22716.48|22636.48|22712.89|22632.89|9
1735476410000|2024-12-29 12:46:50|22713.55|22633.55|22714.16|22634.16|22714.16|22634.16|22713.54|22633.54|9
1735476420000|2024-12-29 12:47:00|22714.9|22634.9|22715.49|22635.49|22715.97|22635.97|22714.9|22634.9|10
1735476430000|2024-12-29 12:47:10|22715.66|22635.66|22715.18|22635.18|22715.66|22635.66|22714.35|22634.35|10
1735476440000|2024-12-29 12:47:20|22715.25|22635.25|22713.61|22633.61|22715.25|22635.25|22713.61|22633.61|10
1735476450000|2024-12-29 12:47:30|22713.75|22633.75|22712.44|22632.44|22713.75|22633.75|22712.22|22632.22|10
1735476460000|2024-12-29 12:47:40|22712.64|22632.64|22713.35|22633.35|22713.39|22633.39|22712.64|22632.64|9
1735476470000|2024-12-29 12:47:50|22713.66|22633.66|22712.33|22632.33|22713.66|22633.66|22712.33|22632.33|8
1735476480000|2024-12-29 12:48:00|22712.2|22632.2|22710.42|22630.42|22712.24|22632.24|22710.42|22630.42|10
1735476490000|2024-12-29 12:48:10|22710.26|22630.26|22707.31|22627.31|22710.26|22630.26|22707.31|22627.31|10
1735476500000|2024-12-29 12:48:20|22707.32|22627.32|22710.65|22630.65|22710.92|22630.92|22707.32|22627.32|10
1735476510000|2024-12-29 12:48:30|22710.87|22630.87|22712.22|22632.22|22712.72|22632.72|22710.87|22630.87|9
1735476520000|2024-12-29 12:48:40|22712.32|22632.32|22713.97|22633.97|22714.1|22634.1|22712.09|22632.09|10
1735476530000|2024-12-29 12:48:50|22713.54|22633.54|22716.87|22636.87|22716.87|22636.87|22713.48|22633.48|10
1735476540000|2024-12-29 12:49:00|22717.18|22637.18|22717.6|22637.6|22717.72|22637.72|22717.18|22637.18|9
1735476550000|2024-12-29 12:49:10|22717.72|22637.72|22718.1|22638.1|22718.97|22638.97|22717.72|22637.72|10
1735476560000|2024-12-29 12:49:20|22717.75|22637.75|22714.62|22634.62|22717.75|22637.75|22714.43|22634.43|10
1735476570000|2024-12-29 12:49:30|22714.59|22634.59|22714.58|22634.58|22714.93|22634.93|22714.57|22634.57|9
1735476580000|2024-12-29 12:49:40|22714.5|22634.5|22715.53|22635.53|22715.53|22635.53|22714.33|22634.33|10
1735476590000|2024-12-29 12:49:50|22715.76|22635.76|22714.82|22634.82|22715.8|22635.8|22714.62|22634.62|10
1735476600000|2024-12-29 12:50:00|22714.85|22634.85|22715.95|22635.95|22715.95|22635.95|22714.85|22634.85|9
1735476610000|2024-12-29 12:50:10|22715.92|22635.92|22715.94|22635.94|22717.13|22637.13|22715.92|22635.92|10
1735476620000|2024-12-29 12:50:20|22716.29|22636.29|22718.19|22638.19|22718.19|22638.19|22716.28|22636.28|8
1735476630000|2024-12-29 12:50:30|22718.28|22638.28|22718.43|22638.43|22718.43|22638.43|22717.95|22637.95|9
1735476640000|2024-12-29 12:50:40|22718.03|22638.03|22720.42|22640.42|22720.42|22640.42|22718.03|22638.03|10
1735476650000|2024-12-29 12:50:50|22720.46|22640.46|22722.22|22642.22|22722.22|22642.22|22720.46|22640.46|9
1735476660000|2024-12-29 12:51:00|22722.01|22642.01|22726.26|22646.26|22726.26|22646.26|22722.01|22642.01|9
1735476670000|2024-12-29 12:51:10|22726.61|22646.61|22727.17|22647.17|22727.51|22647.51|22726.61|22646.61|9
1735476680000|2024-12-29 12:51:20|22727.12|22647.12|22727.45|22647.45|22727.45|22647.45|22727.06|22647.06|10
1735476690000|2024-12-29 12:51:30|22727.52|22647.52|22726.95|22646.95|22727.84|22647.84|22726.95|22646.95|10
1735476700000|2024-12-29 12:51:40|22727.15|22647.15|22732.11|22652.11|22732.23|22652.23|22727.01|22647.01|9
1735476710000|2024-12-29 12:51:50|22732|22652|22732.56|22652.56|22732.66|22652.66|22732|22652|10
1735476720000|2024-12-29 12:52:00|22732.57|22652.57|22731.82|22651.82|22732.57|22652.57|22731.82|22651.82|10
1735476730000|2024-12-29 12:52:10|22731.62|22651.62|22730.89|22650.89|22731.96|22651.96|22730.86|22650.86|10
1735476740000|2024-12-29 12:52:20|22730.91|22650.91|22731.87|22651.87|22731.87|22651.87|22730.91|22650.91|10
1735476750000|2024-12-29 12:52:30|22731.86|22651.86|22731.9|22651.9|22732.07|22652.07|22731.75|22651.75|9
1735476760000|2024-12-29 12:52:40|22731.8|22651.8|22732.87|22652.87|22733.15|22653.15|22731.72|22651.72|10
1735476770000|2024-12-29 12:52:50|22732.82|22652.82|22732.08|22652.08|22732.82|22652.82|22731.63|22651.63|9
1735476780000|2024-12-29 12:53:00|22732.53|22652.53|22732.44|22652.44|22732.87|22652.87|22732.44|22652.44|10
1735476790000|2024-12-29 12:53:10|22732.36|22652.36|22730.76|22650.76|22732.41|22652.41|22730.76|22650.76|10
1735476800000|2024-12-29 12:53:20|22730.79|22650.79|22730.34|22650.34|22731.07|22651.07|22730.34|22650.34|9
1735476810000|2024-12-29 12:53:30|22730.98|22650.98|22731.33|22651.33|22731.42|22651.42|22730.85|22650.85|9
1735476820000|2024-12-29 12:53:40|22731.42|22651.42|22731.43|22651.43|22731.43|22651.43|22730.89|22650.89|10
1735476830000|2024-12-29 12:53:50|22731.72|22651.72|22733.44|22653.44|22733.44|22653.44|22731.71|22651.71|10
1735476840000|2024-12-29 12:54:00|22733.5|22653.5|22732.87|22652.87|22733.58|22653.58|22732.5|22652.5|9
1735476850000|2024-12-29 12:54:10|22732.97|22652.97|22733.33|22653.33|22733.33|22653.33|22732.97|22652.97|10
1735476860000|2024-12-29 12:54:20|22733.32|22653.32|22732.55|22652.55|22733.32|22653.32|22732.33|22652.33|10
1735476870000|2024-12-29 12:54:30|22732.49|22652.49|22733.08|22653.08|22733.08|22653.08|22732.43|22652.43|7
1735476880000|2024-12-29 12:54:40|22733.63|22653.63|22731.44|22651.44|22733.64|22653.64|22731.44|22651.44|10
1735476890000|2024-12-29 12:54:50|22731.36|22651.36|22730.35|22650.35|22731.36|22651.36|22730.35|22650.35|8
1735476900000|2024-12-29 12:55:00|22730.26|22650.26|22729.29|22649.29|22730.26|22650.26|22729.29|22649.29|9
1735476910000|2024-12-29 12:55:10|22729.19|22649.19|22728.49|22648.49|22729.19|22649.19|22728.49|22648.49|10
1735476920000|2024-12-29 12:55:20|22728.28|22648.28|22727.52|22647.52|22728.28|22648.28|22727.35|22647.35|10
1735476930000|2024-12-29 12:55:30|22727.44|22647.44|22726.32|22646.32|22727.5|22647.5|22726.02|22646.02|9
1735476940000|2024-12-29 12:55:40|22726.31|22646.31|22724.61|22644.61|22726.82|22646.82|22724.61|22644.61|10
1735476950000|2024-12-29 12:55:50|22724.69|22644.69|22723.07|22643.07|22724.69|22644.69|22723.02|22643.02|10
1735476960000|2024-12-29 12:56:00|22723.13|22643.13|22722.37|22642.37|22725.81|22645.81|22722.37|22642.37|10
1735476970000|2024-12-29 12:56:10|22722.33|22642.33|22722.54|22642.54|22722.54|22642.54|22721.58|22641.58|10
1735476980000|2024-12-29 12:56:20|22722.52|22642.52|22721.96|22641.96|22722.79|22642.79|22721.96|22641.96|9
1735476990000|2024-12-29 12:56:30|22721.94|22641.94|22722.66|22642.66|22722.66|22642.66|22721.87|22641.87|10
1735477000000|2024-12-29 12:56:40|22722.67|22642.67|22723.64|22643.64|22723.75|22643.75|22722.66|22642.66|9
1735477010000|2024-12-29 12:56:50|22722.22|22642.22|22720.56|22640.56|22722.22|22642.22|22720.56|22640.56|10
1735477020000|2024-12-29 12:57:00|22720.31|22640.31|22716.35|22636.35|22720.31|22640.31|22716.35|22636.35|9
1735477030000|2024-12-29 12:57:10|22714.41|22634.41|22718.58|22638.58|22718.67|22638.67|22714.41|22634.41|10
1735477040000|2024-12-29 12:57:20|22718.63|22638.63|22719.27|22639.27|22719.7|22639.7|22718.62|22638.62|9
1735477050000|2024-12-29 12:57:30|22719.17|22639.17|22718.48|22638.48|22719.17|22639.17|22718.41|22638.41|9
1735477060000|2024-12-29 12:57:40|22718.72|22638.72|22719.62|22639.62|22719.75|22639.75|22718.72|22638.72|10
1735477070000|2024-12-29 12:57:50|22719.77|22639.77|22719.64|22639.64|22720.01|22640.01|22719.64|22639.64|9
1735477080000|2024-12-29 12:58:00|22719.53|22639.53|22721.83|22641.83|22723.38|22643.38|22719.53|22639.53|10
1735477090000|2024-12-29 12:58:10|22721.36|22641.36|22725.57|22645.57|22725.57|22645.57|22720.15|22640.15|10
1735477100000|2024-12-29 12:58:20|22725.18|22645.18|22726.46|22646.46|22726.46|22646.46|22724.72|22644.72|9
1735477110000|2024-12-29 12:58:30|22726.59|22646.59|22727.67|22647.67|22728.01|22648.01|22726.59|22646.59|10
1735477120000|2024-12-29 12:58:40|22727.64|22647.64|22728.16|22648.16|22728.61|22648.61|22727.57|22647.57|10
1735477130000|2024-12-29 12:58:50|22727.59|22647.59|22727.18|22647.18|22727.59|22647.59|22726.88|22646.88|7
1735477140000|2024-12-29 12:59:00|22727.22|22647.22|22723.5|22643.5|22727.22|22647.22|22723.5|22643.5|10
1735477150000|2024-12-29 12:59:10|22723.25|22643.25|22722.43|22642.43|22723.25|22643.25|22722.01|22642.01|10
1735477160000|2024-12-29 12:59:20|22722.9|22642.9|22721.51|22641.51|22723.13|22643.13|22721.51|22641.51|10
1735477170000|2024-12-29 12:59:30|22720.9|22640.9|22721.63|22641.63|22721.85|22641.85|22720.9|22640.9|9
1735477180000|2024-12-29 12:59:40|22721.53|22641.53|22721.39|22641.39|22721.55|22641.55|22721.38|22641.38|8
1735477190000|2024-12-29 12:59:50|22721.17|22641.17|22719.75|22639.75|22721.17|22641.17|22719.75|22639.75|10
1735477200000|2024-12-29 13:00:00|22719.65|22639.65|22717.42|22637.42|22719.65|22639.65|22717.42|22637.42|10
1735477210000|2024-12-29 13:00:10|22717.49|22637.49|22719.79|22639.79|22719.79|22639.79|22716.91|22636.91|9
1735477220000|2024-12-29 13:00:20|22720.12|22640.12|22722.32|22642.32|22722.32|22642.32|22719.56|22639.56|10
1735477230000|2024-12-29 13:00:30|22722.72|22642.72|22721.69|22641.69|22722.72|22642.72|22720.27|22640.27|10
1735477240000|2024-12-29 13:00:40|22721.84|22641.84|22722.62|22642.62|22722.8|22642.8|22721.84|22641.84|10
1735477250000|2024-12-29 13:00:50|22722.54|22642.54|22723.91|22643.91|22723.91|22643.91|22722.45|22642.45|10
1735477260000|2024-12-29 13:01:00|22723.95|22643.95|22723.97|22643.97|22724.53|22644.53|22723.64|22643.64|8
1735477270000|2024-12-29 13:01:10|22723.9|22643.9|22724.92|22644.92|22724.92|22644.92|22723.9|22643.9|8
1735477280000|2024-12-29 13:01:20|22725.45|22645.45|22725.22|22645.22|22725.45|22645.45|22724.68|22644.68|9
1735477290000|2024-12-29 13:01:30|22724.85|22644.85|22721.58|22641.58|22724.85|22644.85|22721.36|22641.36|10
1735477300000|2024-12-29 13:01:40|22721.2|22641.2|22719.23|22639.23|22721.2|22641.2|22719.23|22639.23|10
1735477310000|2024-12-29 13:01:50|22718.83|22638.83|22718.56|22638.56|22718.89|22638.89|22718.38|22638.38|10
1735477320000|2024-12-29 13:02:00|22718.64|22638.64|22715.8|22635.8|22718.64|22638.64|22715.8|22635.8|10
1735477330000|2024-12-29 13:02:10|22715.36|22635.36|22712.16|22632.16|22715.36|22635.36|22712.16|22632.16|10
1735477340000|2024-12-29 13:02:20|22712.08|22632.08|22710.25|22630.25|22712.08|22632.08|22710.11|22630.11|10
1735477350000|2024-12-29 13:02:30|22709.67|22629.67|22706.21|22626.21|22709.67|22629.67|22706.21|22626.21|9
1735477360000|2024-12-29 13:02:40|22706.23|22626.23|22704.39|22624.39|22706.23|22626.23|22704.39|22624.39|10
1735477370000|2024-12-29 13:02:50|22702.6|22622.6|22702.41|22622.41|22702.6|22622.6|22702.34|22622.34|10
1735477380000|2024-12-29 13:03:00|22702.29|22622.29|22701.8|22621.8|22704.21|22624.21|22701.69|22621.69|10
1735477390000|2024-12-29 13:03:10|22701.06|22621.06|22697.25|22617.25|22701.55|22621.55|22697.25|22617.25|10
1735477400000|2024-12-29 13:03:20|22694.55|22614.55|22692.61|22612.61|22694.55|22614.55|22692.61|22612.61|10
1735477410000|2024-12-29 13:03:30|22692.15|22612.15|22689.23|22609.23|22692.15|22612.15|22689.23|22609.23|10
1735477420000|2024-12-29 13:03:40|22688.97|22608.97|22686.99|22606.99|22688.97|22608.97|22686.99|22606.99|10
1735477430000|2024-12-29 13:03:50|22686.94|22606.94|22688.6|22608.6|22688.8|22608.8|22686.51|22606.51|10
1735477440000|2024-12-29 13:04:00|22688.18|22608.18|22689.66|22609.66|22689.66|22609.66|22687.41|22607.41|9
1735477450000|2024-12-29 13:04:10|22690.08|22610.08|22696.96|22616.96|22696.96|22616.96|22690.08|22610.08|10
1735477460000|2024-12-29 13:04:20|22697.78|22617.78|22700.93|22620.93|22701.01|22621.01|22697.78|22617.78|10
1735477470000|2024-12-29 13:04:30|22703.41|22623.41|22707.25|22627.25|22707.25|22627.25|22703.41|22623.41|10
1735477480000|2024-12-29 13:04:40|22707.28|22627.28|22710.44|22630.44|22710.45|22630.45|22707.28|22627.28|10
1735477490000|2024-12-29 13:04:50|22711.25|22631.25|22717.98|22637.98|22717.98|22637.98|22711.25|22631.25|10
1735477500000|2024-12-29 13:05:00|22718.09|22638.09|22716.91|22636.91|22718.16|22638.16|22716.66|22636.66|10
1735477510000|2024-12-29 13:05:10|22716.31|22636.31|22712.82|22632.82|22716.31|22636.31|22712.5|22632.5|10
1735477520000|2024-12-29 13:05:20|22712.38|22632.38|22710.63|22630.63|22712.38|22632.38|22710.63|22630.63|10
1735477530000|2024-12-29 13:05:30|22710.72|22630.72|22712.15|22632.15|22712.15|22632.15|22710.02|22630.02|10
1735477540000|2024-12-29 13:05:40|22712.19|22632.19|22713.48|22633.48|22713.48|22633.48|22712.19|22632.19|10
1735477550000|2024-12-29 13:05:50|22713.26|22633.26|22715.28|22635.28|22715.28|22635.28|22713.26|22633.26|10
1735477560000|2024-12-29 13:06:00|22715.25|22635.25|22717.58|22637.58|22717.58|22637.58|22715.25|22635.25|10
1735477570000|2024-12-29 13:06:10|22716.71|22636.71|22719.97|22639.97|22719.97|22639.97|22716.37|22636.37|10
1735477580000|2024-12-29 13:06:20|22719.96|22639.96|22721.08|22641.08|22721.14|22641.14|22719.71|22639.71|10
1735477590000|2024-12-29 13:06:30|22721.43|22641.43|22726.04|22646.04|22726.04|22646.04|22721.43|22641.43|9
1735477600000|2024-12-29 13:06:40|22726.12|22646.12|22727.3|22647.3|22727.47|22647.47|22726.12|22646.12|8
1735477610000|2024-12-29 13:06:50|22727.22|22647.22|22730.28|22650.28|22730.95|22650.95|22727.09|22647.09|9
1735477620000|2024-12-29 13:07:00|22730.23|22650.23|22730.9|22650.9|22730.9|22650.9|22730.16|22650.16|9
1735477630000|2024-12-29 13:07:10|22730.28|22650.28|22728.43|22648.43|22730.28|22650.28|22727.65|22647.65|10
1735477640000|2024-12-29 13:07:20|22728.52|22648.52|22727.95|22647.95|22728.75|22648.75|22727.95|22647.95|10
1735477650000|2024-12-29 13:07:30|22727.62|22647.62|22727.25|22647.25|22727.76|22647.76|22727.16|22647.16|9
1735477660000|2024-12-29 13:07:40|22727.23|22647.23|22728.15|22648.15|22728.15|22648.15|22726.74|22646.74|9
1735477670000|2024-12-29 13:07:50|22727.47|22647.47|22727.77|22647.77|22728.28|22648.28|22727.47|22647.47|10
1735477680000|2024-12-29 13:08:00|22727.95|22647.95|22730.02|22650.02|22730.15|22650.15|22727.94|22647.94|9
1735477690000|2024-12-29 13:08:10|22729.68|22649.68|22731.53|22651.53|22731.53|22651.53|22729.64|22649.64|8
1735477700000|2024-12-29 13:08:20|22731.7|22651.7|22732.73|22652.73|22734.47|22654.47|22731.7|22651.7|10
1735477710000|2024-12-29 13:08:30|22732.69|22652.69|22731.65|22651.65|22733.09|22653.09|22731.38|22651.38|9
1735477720000|2024-12-29 13:08:40|22731.38|22651.38|22732.41|22652.41|22732.63|22652.63|22731.35|22651.35|9
1735477730000|2024-12-29 13:08:50|22732.85|22652.85|22732.3|22652.3|22732.99|22652.99|22732.3|22652.3|10
1735477740000|2024-12-29 13:09:00|22731.98|22651.98|22728.95|22648.95|22732.14|22652.14|22728.95|22648.95|10
1735477750000|2024-12-29 13:09:10|22728.93|22648.93|22727.7|22647.7|22728.93|22648.93|22727.52|22647.52|10
1735477760000|2024-12-29 13:09:20|22727.3|22647.3|22727.51|22647.51|22727.64|22647.64|22727.23|22647.23|10
1735477770000|2024-12-29 13:09:30|22727.3|22647.3|22724.77|22644.77|22727.3|22647.3|22724.77|22644.77|10
1735477780000|2024-12-29 13:09:40|22724.63|22644.63|22720.71|22640.71|22724.67|22644.67|22720.71|22640.71|9
1735477790000|2024-12-29 13:09:50|22720.67|22640.67|22720.16|22640.16|22720.67|22640.67|22720.16|22640.16|10
1735477800000|2024-12-29 13:10:00|22719.46|22639.46|22718.58|22638.58|22719.46|22639.46|22718.27|22638.27|9
1735477810000|2024-12-29 13:10:10|22718.5|22638.5|22717.95|22637.95|22718.57|22638.57|22717.91|22637.91|10
1735477820000|2024-12-29 13:10:20|22718.26|22638.26|22722|22642|22722.08|22642.08|22718.26|22638.26|10
1735477830000|2024-12-29 13:10:30|22721.9|22641.9|22719.69|22639.69|22721.9|22641.9|22719.69|22639.69|10
1735477840000|2024-12-29 13:10:40|22720.04|22640.04|22721.35|22641.35|22721.35|22641.35|22719.65|22639.65|10
1735477850000|2024-12-29 13:10:50|22721.36|22641.36|22723.39|22643.39|22723.39|22643.39|22721.34|22641.34|8
1735477860000|2024-12-29 13:11:00|22723.59|22643.59|22724.7|22644.7|22724.7|22644.7|22723.59|22643.59|10
1735477870000|2024-12-29 13:11:10|22724.81|22644.81|22719.21|22639.21|22724.81|22644.81|22719.21|22639.21|10
1735477880000|2024-12-29 13:11:20|22718.25|22638.25|22716.68|22636.68|22718.25|22638.25|22716.33|22636.33|10
1735477890000|2024-12-29 13:11:30|22716.75|22636.75|22717.15|22637.15|22717.21|22637.21|22716.46|22636.46|10
1735477900000|2024-12-29 13:11:40|22717.34|22637.34|22717.87|22637.87|22718|22638|22717.34|22637.34|9
1735477910000|2024-12-29 13:11:50|22717.86|22637.86|22716.68|22636.68|22717.86|22637.86|22716.29|22636.29|9
1735477920000|2024-12-29 13:12:00|22716.95|22636.95|22716.48|22636.48|22716.95|22636.95|22714.96|22634.96|10
1735477930000|2024-12-29 13:12:10|22716.2|22636.2|22714.04|22634.04|22716.2|22636.2|22714.04|22634.04|10
1735477940000|2024-12-29 13:12:20|22713.5|22633.5|22713.89|22633.89|22713.89|22633.89|22712.57|22632.57|9
1735477950000|2024-12-29 13:12:30|22714.55|22634.55|22713.04|22633.04|22715.03|22635.03|22713.04|22633.04|10
1735477960000|2024-12-29 13:12:40|22712.93|22632.93|22711.39|22631.39|22712.93|22632.93|22711.31|22631.31|10
1735477970000|2024-12-29 13:12:50|22711.4|22631.4|22712.27|22632.27|22712.73|22632.73|22711.39|22631.39|9
1735477980000|2024-12-29 13:13:00|22712.13|22632.13|22710.58|22630.58|22712.13|22632.13|22709.9|22629.9|10
1735477990000|2024-12-29 13:13:10|22710.49|22630.49|22709.87|22629.87|22710.49|22630.49|22709.83|22629.83|9
1735478000000|2024-12-29 13:13:20|22709.93|22629.93|22708.09|22628.09|22709.93|22629.93|22707.93|22627.93|10
1735478010000|2024-12-29 13:13:30|22708.02|22628.02|22706.35|22626.35|22708.02|22628.02|22706.23|22626.23|9
1735478020000|2024-12-29 13:13:40|22706.44|22626.44|22709.27|22629.27|22709.27|22629.27|22706.44|22626.44|10
1735478030000|2024-12-29 13:13:50|22708.94|22628.94|22710.11|22630.11|22711.21|22631.21|22708.25|22628.25|10
1735478040000|2024-12-29 13:14:00|22710.25|22630.25|22711.41|22631.41|22711.41|22631.41|22710.25|22630.25|9
1735478050000|2024-12-29 13:14:10|22711.58|22631.58|22716.24|22636.24|22716.25|22636.25|22711.58|22631.58|10
1735478060000|2024-12-29 13:14:20|22716.48|22636.48|22717.87|22637.87|22718.36|22638.36|22716.48|22636.48|10
1735478070000|2024-12-29 13:14:30|22717.85|22637.85|22716.76|22636.76|22717.85|22637.85|22716.76|22636.76|10
1735478080000|2024-12-29 13:14:40|22716.77|22636.77|22717.69|22637.69|22717.69|22637.69|22716.66|22636.66|10
1735478090000|2024-12-29 13:14:50|22717.71|22637.71|22719.08|22639.08|22719.08|22639.08|22717.38|22637.38|10
1735478100000|2024-12-29 13:15:00|22717|22637|22716.39|22636.39|22717.44|22637.44|22716.39|22636.39|10
1735478110000|2024-12-29 13:15:10|22716.37|22636.37|22717.61|22637.61|22717.61|22637.61|22716.37|22636.37|10
1735478120000|2024-12-29 13:15:20|22718|22638|22720.33|22640.33|22720.33|22640.33|22718|22638|10
1735478130000|2024-12-29 13:15:30|22720.14|22640.14|22722.26|22642.26|22722.53|22642.53|22720.14|22640.14|10
1735478140000|2024-12-29 13:15:40|22722.22|22642.22|22722.38|22642.38|22722.52|22642.52|22722.18|22642.18|9
1735478150000|2024-12-29 13:15:50|22723.06|22643.06|22722.73|22642.73|22723.25|22643.25|22722.73|22642.73|10
1735478160000|2024-12-29 13:16:00|22722.45|22642.45|22723.78|22643.78|22723.78|22643.78|22722.16|22642.16|10
1735478170000|2024-12-29 13:16:10|22723.97|22643.97|22724.11|22644.11|22724.3|22644.3|22723.97|22643.97|10
1735478180000|2024-12-29 13:16:20|22724.13|22644.13|22722.26|22642.26|22725.11|22645.11|22722.26|22642.26|10
1735478190000|2024-12-29 13:16:30|22721.97|22641.97|22721.22|22641.22|22722.02|22642.02|22720.77|22640.77|9
1735478200000|2024-12-29 13:16:40|22721.24|22641.24|22719.84|22639.84|22721.24|22641.24|22719.58|22639.58|10
1735478210000|2024-12-29 13:16:50|22719.78|22639.78|22721.4|22641.4|22721.4|22641.4|22719.78|22639.78|10
1735478220000|2024-12-29 13:17:00|22721.9|22641.9|22724.66|22644.66|22724.66|22644.66|22721.86|22641.86|10
1735478230000|2024-12-29 13:17:10|22725.45|22645.45|22726.42|22646.42|22726.8|22646.8|22725.45|22645.45|10
1735478240000|2024-12-29 13:17:20|22726.34|22646.34|22726.06|22646.06|22726.34|22646.34|22725.56|22645.56|10
1735478250000|2024-12-29 13:17:30|22726.08|22646.08|22726.56|22646.56|22727.07|22647.07|22726.08|22646.08|10
1735478260000|2024-12-29 13:17:40|22726.49|22646.49|22727.66|22647.66|22727.93|22647.93|22726.49|22646.49|10
1735478270000|2024-12-29 13:17:50|22727.57|22647.57|22727.19|22647.19|22727.57|22647.57|22727.13|22647.13|10
1735478280000|2024-12-29 13:18:00|22727.22|22647.22|22724.81|22644.81|22727.22|22647.22|22724.81|22644.81|10
1735478290000|2024-12-29 13:18:10|22725.11|22645.11|22727.07|22647.07|22727.07|22647.07|22725.11|22645.11|10
1735478300000|2024-12-29 13:18:20|22732.38|22652.38|22733.47|22653.47|22733.47|22653.47|22732.38|22652.38|10
1735478310000|2024-12-29 13:18:30|22733.5|22653.5|22735.4|22655.4|22735.4|22655.4|22733.5|22653.5|9
1735478320000|2024-12-29 13:18:40|22735.95|22655.95|22742.97|22662.97|22742.97|22662.97|22735.95|22655.95|10
1735478330000|2024-12-29 13:18:50|22743.97|22663.97|22744.68|22664.68|22744.68|22664.68|22743.87|22663.87|10
1735478340000|2024-12-29 13:19:00|22744.65|22664.65|22743.26|22663.26|22744.65|22664.65|22743.26|22663.26|10
1735478350000|2024-12-29 13:19:10|22743.51|22663.51|22744.93|22664.93|22744.93|22664.93|22743.51|22663.51|9
1735478360000|2024-12-29 13:19:20|22744.73|22664.73|22746.07|22666.07|22746.41|22666.41|22744.73|22664.73|10
1735478370000|2024-12-29 13:19:30|22746.11|22666.11|22747.2|22667.2|22747.21|22667.21|22746.11|22666.11|10
1735478380000|2024-12-29 13:19:40|22747.15|22667.15|22747.16|22667.16|22747.55|22667.55|22747.02|22667.02|9
1735478390000|2024-12-29 13:19:50|22747.08|22667.08|22746.8|22666.8|22747.21|22667.21|22746.79|22666.79|10
1735478400000|2024-12-29 13:20:00|22746.84|22666.84|22746.24|22666.24|22746.84|22666.84|22746.22|22666.22|9
1735478410000|2024-12-29 13:20:10|22746.26|22666.26|22743.74|22663.74|22746.87|22666.87|22743.74|22663.74|10
1735478420000|2024-12-29 13:20:20|22743.21|22663.21|22740.95|22660.95|22743.21|22663.21|22740.95|22660.95|10
1735478430000|2024-12-29 13:20:30|22740.47|22660.47|22740.71|22660.71|22740.71|22660.71|22738.71|22658.71|10
1735478440000|2024-12-29 13:20:40|22741.02|22661.02|22743.43|22663.43|22743.59|22663.59|22740.45|22660.45|10
1735478450000|2024-12-29 13:20:50|22743.65|22663.65|22741.42|22661.42|22745.14|22665.14|22741.42|22661.42|10
1735478460000|2024-12-29 13:21:00|22741.3|22661.3|22737.47|22657.47|22741.3|22661.3|22737.47|22657.47|10
1735478470000|2024-12-29 13:21:10|22736.87|22656.87|22734.28|22654.28|22736.87|22656.87|22734.28|22654.28|10
1735478480000|2024-12-29 13:21:20|22734.24|22654.24|22730.68|22650.68|22734.24|22654.24|22730.68|22650.68|10
1735478490000|2024-12-29 13:21:30|22730.69|22650.69|22730.47|22650.47|22731.52|22651.52|22730.47|22650.47|10
1735478500000|2024-12-29 13:21:40|22730.17|22650.17|22728.63|22648.63|22730.48|22650.48|22728.63|22648.63|10
1735478510000|2024-12-29 13:21:50|22728.51|22648.51|22729.03|22649.03|22729.03|22649.03|22728.04|22648.04|10
1735478520000|2024-12-29 13:22:00|22728.66|22648.66|22730.46|22650.46|22730.72|22650.72|22728.66|22648.66|10
1735478530000|2024-12-29 13:22:10|22730.48|22650.48|22728.34|22648.34|22730.48|22650.48|22728.18|22648.18|10
1735478540000|2024-12-29 13:22:20|22728.87|22648.87|22731.07|22651.07|22731.3|22651.3|22728.87|22648.87|10
1735478550000|2024-12-29 13:22:30|22730.15|22650.15|22732.05|22652.05|22732.05|22652.05|22730.15|22650.15|9
1735478560000|2024-12-29 13:22:40|22732.17|22652.17|22732.18|22652.18|22732.25|22652.25|22731.65|22651.65|9
1735478570000|2024-12-29 13:22:50|22732.09|22652.09|22735.23|22655.23|22735.23|22655.23|22732.09|22652.09|9
1735478580000|2024-12-29 13:23:00|22735.31|22655.31|22734.48|22654.48|22735.56|22655.56|22734.48|22654.48|10
1735478590000|2024-12-29 13:23:10|22734.44|22654.44|22733.24|22653.24|22734.44|22654.44|22733.24|22653.24|10
1735478600000|2024-12-29 13:23:20|22733.27|22653.27|22735.02|22655.02|22735.02|22655.02|22733.27|22653.27|9
1735478610000|2024-12-29 13:23:30|22735.22|22655.22|22734.57|22654.57|22735.42|22655.42|22734.51|22654.51|10
1735478620000|2024-12-29 13:23:40|22734.58|22654.58|22735.24|22655.24|22735.24|22655.24|22734.58|22654.58|10
1735478630000|2024-12-29 13:23:50|22735.39|22655.39|22735.07|22655.07|22735.39|22655.39|22735.07|22655.07|9
1735478640000|2024-12-29 13:24:00|22735.15|22655.15|22733.31|22653.31|22735.17|22655.17|22733.31|22653.31|10
1735478650000|2024-12-29 13:24:10|22733.05|22653.05|22732.94|22652.94|22733.38|22653.38|22732.94|22652.94|9
1735478660000|2024-12-29 13:24:20|22733.1|22653.1|22734.1|22654.1|22734.1|22654.1|22733.05|22653.05|10
1735478670000|2024-12-29 13:24:30|22734.26|22654.26|22738.25|22658.25|22738.25|22658.25|22734.26|22654.26|10
1735478680000|2024-12-29 13:24:40|22738.04|22658.04|22736.39|22656.39|22738.04|22658.04|22736.39|22656.39|10
1735478690000|2024-12-29 13:24:50|22736.11|22656.11|22733.05|22653.05|22736.11|22656.11|22732.95|22652.95|10
1735478700000|2024-12-29 13:25:00|22733.49|22653.49|22734.27|22654.27|22734.76|22654.76|22733.45|22653.45|10
1735478710000|2024-12-29 13:25:10|22734.11|22654.11|22734.62|22654.62|22734.68|22654.68|22733.73|22653.73|9
1735478720000|2024-12-29 13:25:20|22734.52|22654.52|22734.34|22654.34|22734.73|22654.73|22734.34|22654.34|9
1735478730000|2024-12-29 13:25:30|22734.26|22654.26|22737.02|22657.02|22737.55|22657.55|22733.06|22653.06|10
1735478740000|2024-12-29 13:25:40|22732.67|22652.67|22731.54|22651.54|22732.67|22652.67|22731.54|22651.54|8
1735478750000|2024-12-29 13:25:50|22732.71|22652.71|22731.82|22651.82|22732.71|22652.71|22731.53|22651.53|9
1735478760000|2024-12-29 13:26:00|22731.73|22651.73|22729.8|22649.8|22731.73|22651.73|22729.8|22649.8|10
1735478770000|2024-12-29 13:26:10|22729.77|22649.77|22725.94|22645.94|22729.77|22649.77|22725.94|22645.94|10
1735478780000|2024-12-29 13:26:20|22725.62|22645.62|22723.08|22643.08|22725.62|22645.62|22723.08|22643.08|10
1735478790000|2024-12-29 13:26:30|22723.05|22643.05|22721.97|22641.97|22723.6|22643.6|22721.19|22641.19|9
1735478800000|2024-12-29 13:26:40|22722.08|22642.08|22723.71|22643.71|22723.84|22643.84|22722.08|22642.08|9
1735478810000|2024-12-29 13:26:50|22723.74|22643.74|22723.44|22643.44|22724.15|22644.15|22723.08|22643.08|10
1735478820000|2024-12-29 13:27:00|22723.34|22643.34|22724.22|22644.22|22724.76|22644.76|22723.34|22643.34|8
1735478830000|2024-12-29 13:27:10|22724.15|22644.15|22725.1|22645.1|22725.3|22645.3|22723.77|22643.77|10
1735478840000|2024-12-29 13:27:20|22725.07|22645.07|22724.65|22644.65|22725.07|22645.07|22724.4|22644.4|10
1735478850000|2024-12-29 13:27:30|22724.44|22644.44|22724|22644|22724.57|22644.57|22724|22644|10
1735478860000|2024-12-29 13:27:40|22724.21|22644.21|22725.19|22645.19|22725.19|22645.19|22724.21|22644.21|9
1735478870000|2024-12-29 13:27:50|22725.85|22645.85|22725.55|22645.55|22727.17|22647.17|22725.55|22645.55|10
1735478880000|2024-12-29 13:28:00|22725.47|22645.47|22728.29|22648.29|22728.3|22648.3|22724.73|22644.73|10
1735478890000|2024-12-29 13:28:10|22727.73|22647.73|22726.57|22646.57|22727.73|22647.73|22726.57|22646.57|10
1735478900000|2024-12-29 13:28:20|22731.31|22651.31|22730.99|22650.99|22731.31|22651.31|22730.54|22650.54|10
1735478910000|2024-12-29 13:28:30|22731|22651|22729.22|22649.22|22731|22651|22728.4|22648.4|9
1735478920000|2024-12-29 13:28:40|22728.51|22648.51|22725.5|22645.5|22728.51|22648.51|22725.5|22645.5|10
1735478930000|2024-12-29 13:28:50|22725.42|22645.42|22723.18|22643.18|22725.42|22645.42|22723.18|22643.18|10
1735478940000|2024-12-29 13:29:00|22723.01|22643.01|22720.43|22640.43|22723.01|22643.01|22720.43|22640.43|10
1735478950000|2024-12-29 13:29:10|22720.53|22640.53|22720.52|22640.52|22720.62|22640.62|22720.38|22640.38|10
1735478960000|2024-12-29 13:29:20|22720.36|22640.36|22718.8|22638.8|22720.36|22640.36|22718.26|22638.26|10
1735478970000|2024-12-29 13:29:30|22719.69|22639.69|22718.76|22638.76|22719.98|22639.98|22717.87|22637.87|10
1735478980000|2024-12-29 13:29:40|22718.7|22638.7|22718.08|22638.08|22718.7|22638.7|22717.62|22637.62|10
1735478990000|2024-12-29 13:29:50|22717.29|22637.29|22716.19|22636.19|22717.29|22637.29|22716.13|22636.13|10
1735479000000|2024-12-29 13:30:00|22716.26|22636.26|22714.31|22634.31|22717.27|22637.27|22714.31|22634.31|10
1735479010000|2024-12-29 13:30:10|22714.48|22634.48|22712.79|22632.79|22714.67|22634.67|22712.79|22632.79|10
1735479020000|2024-12-29 13:30:20|22713.04|22633.04|22713.29|22633.29|22713.51|22633.51|22713|22633|10
1735479030000|2024-12-29 13:30:30|22713.39|22633.39|22713.91|22633.91|22714.85|22634.85|22713.39|22633.39|10
1735479040000|2024-12-29 13:30:40|22714.03|22634.03|22706.27|22626.27|22714.1|22634.1|22706.27|22626.27|10
1735479050000|2024-12-29 13:30:50|22705.95|22625.95|22706.4|22626.4|22706.82|22626.82|22705.87|22625.87|10
1735479060000|2024-12-29 13:31:00|22706.3|22626.3|22706.68|22626.68|22707.06|22627.06|22706.03|22626.03|10
1735479070000|2024-12-29 13:31:10|22706.33|22626.33|22704.63|22624.63|22706.33|22626.33|22704.63|22624.63|9
1735479080000|2024-12-29 13:31:20|22704.7|22624.7|22703.67|22623.67|22704.7|22624.7|22703.58|22623.58|10
1735479090000|2024-12-29 13:31:30|22703.24|22623.24|22702.48|22622.48|22703.31|22623.31|22702.46|22622.46|10
1735479100000|2024-12-29 13:31:40|22702.29|22622.29|22699.09|22619.09|22702.29|22622.29|22699.09|22619.09|9
1735479110000|2024-12-29 13:31:50|22698.94|22618.94|22703.24|22623.24|22703.24|22623.24|22698.36|22618.36|10
1735479120000|2024-12-29 13:32:00|22702.84|22622.84|22699.83|22619.83|22702.84|22622.84|22699.83|22619.83|10
1735479130000|2024-12-29 13:32:10|22699.59|22619.59|22696.29|22616.29|22699.59|22619.59|22696.29|22616.29|10
1735479140000|2024-12-29 13:32:20|22696.18|22616.18|22694.31|22614.31|22696.18|22616.18|22693.33|22613.33|10
1735479150000|2024-12-29 13:32:30|22694.26|22614.26|22694.01|22614.01|22694.95|22614.95|22694.01|22614.01|9
1735479160000|2024-12-29 13:32:40|22693.6|22613.6|22691.43|22611.43|22693.6|22613.6|22691.43|22611.43|10
1735479170000|2024-12-29 13:32:50|22691.24|22611.24|22689.13|22609.13|22691.24|22611.24|22688.13|22608.13|10
1735479180000|2024-12-29 13:33:00|22689.59|22609.59|22688.58|22608.58|22691.76|22611.76|22688.36|22608.36|10
1735479190000|2024-12-29 13:33:10|22688.68|22608.68|22690.25|22610.25|22690.25|22610.25|22688.68|22608.68|10
1735479200000|2024-12-29 13:33:20|22691.03|22611.03|22694.44|22614.44|22694.47|22614.47|22691.03|22611.03|10
1735479210000|2024-12-29 13:33:30|22694.28|22614.28|22694.27|22614.27|22694.36|22614.36|22693.7|22613.7|9
1735479220000|2024-12-29 13:33:40|22694.28|22614.28|22692.86|22612.86|22694.28|22614.28|22692.84|22612.84|9
1735479230000|2024-12-29 13:33:50|22692.78|22612.78|22689.69|22609.69|22692.8|22612.8|22689.69|22609.69|10
1735479240000|2024-12-29 13:34:00|22689.81|22609.81|22690.91|22610.91|22691.14|22611.14|22689.39|22609.39|9
1735479250000|2024-12-29 13:34:10|22691.29|22611.29|22690.12|22610.12|22691.5|22611.5|22689.8|22609.8|10
1735479260000|2024-12-29 13:34:20|22690.05|22610.05|22695.7|22615.7|22695.7|22615.7|22690.05|22610.05|10
1735479270000|2024-12-29 13:34:30|22696.24|22616.24|22696.32|22616.32|22696.64|22616.64|22696.05|22616.05|10
1735479280000|2024-12-29 13:34:40|22696.29|22616.29|22697.48|22617.48|22697.48|22617.48|22696.29|22616.29|10
1735479290000|2024-12-29 13:34:50|22697.73|22617.73|22698.94|22618.94|22698.94|22618.94|22697.7|22617.7|10
1735479300000|2024-12-29 13:35:00|22698.98|22618.98|22704.58|22624.58|22704.58|22624.58|22698.98|22618.98|9
1735479310000|2024-12-29 13:35:10|22705.65|22625.65|22710.07|22630.07|22710.07|22630.07|22705.65|22625.65|10
1735479320000|2024-12-29 13:35:20|22705.95|22625.95|22705.6|22625.6|22706.71|22626.71|22705.6|22625.6|10
1735479330000|2024-12-29 13:35:30|22705.52|22625.52|22707.31|22627.31|22707.31|22627.31|22705.52|22625.52|8
1735479340000|2024-12-29 13:35:40|22707.22|22627.22|22707.7|22627.7|22708.67|22628.67|22707.22|22627.22|10
1735479350000|2024-12-29 13:35:50|22707.2|22627.2|22706.18|22626.18|22707.2|22627.2|22705|22625|10
1735479360000|2024-12-29 13:36:00|22706.43|22626.43|22707.83|22627.83|22707.83|22627.83|22705.93|22625.93|10
1735479370000|2024-12-29 13:36:10|22707.84|22627.84|22709.69|22629.69|22710.27|22630.27|22707.84|22627.84|9
1735479380000|2024-12-29 13:36:20|22709.75|22629.75|22710.74|22630.74|22710.74|22630.74|22705.61|22625.61|10
1735479390000|2024-12-29 13:36:30|22710.73|22630.73|22711.97|22631.97|22711.97|22631.97|22710.73|22630.73|9
1735479400000|2024-12-29 13:36:40|22712.49|22632.49|22713.13|22633.13|22713.13|22633.13|22712.49|22632.49|10
1735479410000|2024-12-29 13:36:50|22713.91|22633.91|22713.46|22633.46|22714.32|22634.32|22713.23|22633.23|10
1735479420000|2024-12-29 13:37:00|22714.05|22634.05|22709.18|22629.18|22714.64|22634.64|22709.18|22629.18|10
1735479430000|2024-12-29 13:37:10|22709.07|22629.07|22710.86|22630.86|22710.86|22630.86|22709.05|22629.05|9
1735479440000|2024-12-29 13:37:20|22710.99|22630.99|22710.38|22630.38|22710.99|22630.99|22710.33|22630.33|9
1735479450000|2024-12-29 13:37:30|22710.24|22630.24|22716.12|22636.12|22716.12|22636.12|22709.97|22629.97|10
1735479460000|2024-12-29 13:37:40|22716.07|22636.07|22716.56|22636.56|22717.28|22637.28|22716.07|22636.07|10
1735479470000|2024-12-29 13:37:50|22716.43|22636.43|22709.88|22629.88|22716.43|22636.43|22709.88|22629.88|10
1735479480000|2024-12-29 13:38:00|22709.77|22629.77|22711.42|22631.42|22711.42|22631.42|22709.68|22629.68|10
1735479490000|2024-12-29 13:38:10|22711.65|22631.65|22710|22630|22711.8|22631.8|22710|22630|10
1735479500000|2024-12-29 13:38:20|22710.01|22630.01|22711.69|22631.69|22711.69|22631.69|22709.43|22629.43|9
1735479510000|2024-12-29 13:38:30|22711.67|22631.67|22717.37|22637.37|22717.37|22637.37|22711.67|22631.67|10
1735479520000|2024-12-29 13:38:40|22717.46|22637.46|22718.27|22638.27|22718.45|22638.45|22717.46|22637.46|8
1735479530000|2024-12-29 13:38:50|22718.03|22638.03|22716.47|22636.47|22718.03|22638.03|22715.94|22635.94|10
1735479540000|2024-12-29 13:39:00|22716.56|22636.56|22718.86|22638.86|22718.86|22638.86|22716.56|22636.56|10
1735479550000|2024-12-29 13:39:10|22718.92|22638.92|22718.46|22638.46|22718.92|22638.92|22718.05|22638.05|10
1735479560000|2024-12-29 13:39:20|22718.44|22638.44|22723.44|22643.44|22723.44|22643.44|22717.79|22637.79|10
1735479570000|2024-12-29 13:39:30|22723.45|22643.45|22723.76|22643.76|22723.76|22643.76|22723.43|22643.43|10
1735479580000|2024-12-29 13:39:40|22723.74|22643.74|22722.88|22642.88|22723.85|22643.85|22722.86|22642.86|10
1735479590000|2024-12-29 13:39:50|22722.85|22642.85|22723.29|22643.29|22723.56|22643.56|22722.84|22642.84|9
1735479600000|2024-12-29 13:40:00|22723.49|22643.49|22725.29|22645.29|22725.29|22645.29|22723.47|22643.47|10
1735479610000|2024-12-29 13:40:10|22725.52|22645.52|22725.33|22645.33|22726.03|22646.03|22725.2|22645.2|10
1735479620000|2024-12-29 13:40:20|22725.03|22645.03|22725.79|22645.79|22725.79|22645.79|22724.91|22644.91|10
1735479630000|2024-12-29 13:40:30|22725.83|22645.83|22724.84|22644.84|22725.85|22645.85|22724.76|22644.76|9
1735479640000|2024-12-29 13:40:40|22724.75|22644.75|22722.1|22642.1|22724.75|22644.75|22722.1|22642.1|10
1735479650000|2024-12-29 13:40:50|22722.07|22642.07|22722.15|22642.15|22722.35|22642.35|22722.07|22642.07|9
1735479660000|2024-12-29 13:41:00|22722.17|22642.17|22724.53|22644.53|22724.53|22644.53|22722.07|22642.07|10
1735479670000|2024-12-29 13:41:10|22724.61|22644.61|22722.85|22642.85|22724.61|22644.61|22722.62|22642.62|10
1735479680000|2024-12-29 13:41:20|22722.58|22642.58|22721.87|22641.87|22722.58|22642.58|22721.82|22641.82|10
1735479690000|2024-12-29 13:41:30|22721.39|22641.39|22721.41|22641.41|22721.71|22641.71|22720.86|22640.86|10
1735479700000|2024-12-29 13:41:40|22721.1|22641.1|22721.13|22641.13|22721.36|22641.36|22720.77|22640.77|10
1735479710000|2024-12-29 13:41:50|22721.14|22641.14|22720.78|22640.78|22722.24|22642.24|22720.12|22640.12|9
1735479720000|2024-12-29 13:42:00|22720.84|22640.84|22720.42|22640.42|22721|22641|22720.25|22640.25|9
1735479730000|2024-12-29 13:42:10|22720.58|22640.58|22718.21|22638.21|22720.58|22640.58|22718.14|22638.14|10
1735479740000|2024-12-29 13:42:20|22718.52|22638.52|22720.21|22640.21|22720.28|22640.28|22718.52|22638.52|9
1735479750000|2024-12-29 13:42:30|22720.06|22640.06|22721.17|22641.17|22721.31|22641.31|22719.92|22639.92|10
1735479760000|2024-12-29 13:42:40|22721.16|22641.16|22721.45|22641.45|22721.45|22641.45|22721.16|22641.16|9
1735479770000|2024-12-29 13:42:50|22721.7|22641.7|22721.98|22641.98|22722.11|22642.11|22721.7|22641.7|8
1735479780000|2024-12-29 13:43:00|22722.03|22642.03|22722.82|22642.82|22722.93|22642.93|22722.01|22642.01|9
1735479790000|2024-12-29 13:43:10|22722.92|22642.92|22724.54|22644.54|22724.54|22644.54|22722.92|22642.92|10
1735479800000|2024-12-29 13:43:20|22724.66|22644.66|22721.87|22641.87|22725.46|22645.46|22721.85|22641.85|10
1735479810000|2024-12-29 13:43:30|22721.86|22641.86|22722.79|22642.79|22722.85|22642.85|22721.71|22641.71|10
1735479820000|2024-12-29 13:43:40|22722.83|22642.83|22723.81|22643.81|22723.97|22643.97|22722.83|22642.83|10
1735479830000|2024-12-29 13:43:50|22724.01|22644.01|22724.55|22644.55|22724.6|22644.6|22724|22644|9
1735479840000|2024-12-29 13:44:00|22724.51|22644.51|22724.02|22644.02|22724.91|22644.91|22724.02|22644.02|9
1735479850000|2024-12-29 13:44:10|22724.01|22644.01|22722.81|22642.81|22724.15|22644.15|22722.75|22642.75|10
1735479860000|2024-12-29 13:44:20|22723.01|22643.01|22722.55|22642.55|22723.29|22643.29|22722.55|22642.55|8
1735479870000|2024-12-29 13:44:30|22722.46|22642.46|22723.44|22643.44|22723.44|22643.44|22722.3|22642.3|9
1735479880000|2024-12-29 13:44:40|22723.05|22643.05|22722.39|22642.39|22723.05|22643.05|22722.25|22642.25|9
1735479890000|2024-12-29 13:44:50|22722.46|22642.46|22722.26|22642.26|22722.46|22642.46|22721.91|22641.91|8
1735479900000|2024-12-29 13:45:00|22722.2|22642.2|22724.14|22644.14|22724.14|22644.14|22721.72|22641.72|10
1735479910000|2024-12-29 13:45:10|22724.56|22644.56|22723.32|22643.32|22724.56|22644.56|22723.32|22643.32|10
1735479920000|2024-12-29 13:45:20|22722.89|22642.89|22721.26|22641.26|22722.89|22642.89|22721.21|22641.21|10
1735479930000|2024-12-29 13:45:30|22721.23|22641.23|22721.03|22641.03|22721.27|22641.27|22720.83|22640.83|9
1735479940000|2024-12-29 13:45:40|22721.24|22641.24|22722.23|22642.23|22722.35|22642.35|22720.54|22640.54|10
1735479950000|2024-12-29 13:45:50|22722.55|22642.55|22722.97|22642.97|22722.97|22642.97|22721.86|22641.86|9
1735479960000|2024-12-29 13:46:00|22723.3|22643.3|22724.43|22644.43|22724.43|22644.43|22723.3|22643.3|10
1735479970000|2024-12-29 13:46:10|22724.53|22644.53|22727.04|22647.04|22727.04|22647.04|22724.53|22644.53|10
1735479980000|2024-12-29 13:46:20|22729.17|22649.17|22730.25|22650.25|22730.84|22650.84|22729.17|22649.17|10
1735479990000|2024-12-29 13:46:30|22729.62|22649.62|22730.01|22650.01|22730.01|22650.01|22729.04|22649.04|10
1735480000000|2024-12-29 13:46:40|22729.92|22649.92|22729.85|22649.85|22730.16|22650.16|22729.85|22649.85|10
1735480010000|2024-12-29 13:46:50|22729.88|22649.88|22732.17|22652.17|22732.17|22652.17|22729.87|22649.87|10
1735480020000|2024-12-29 13:47:00|22732.99|22652.99|22733.98|22653.98|22733.98|22653.98|22732.99|22652.99|10
1735480030000|2024-12-29 13:47:10|22734.38|22654.38|22738.67|22658.67|22738.67|22658.67|22734.38|22654.38|10
1735480040000|2024-12-29 13:47:20|22738.84|22658.84|22740.17|22660.17|22740.17|22660.17|22738.84|22658.84|10
1735480050000|2024-12-29 13:47:30|22740.28|22660.28|22740.32|22660.32|22740.88|22660.88|22740.22|22660.22|10
1735480060000|2024-12-29 13:47:40|22740.49|22660.49|22742.59|22662.59|22742.59|22662.59|22740.49|22660.49|10
1735480070000|2024-12-29 13:47:50|22742.65|22662.65|22745.83|22665.83|22745.83|22665.83|22742.65|22662.65|10
1735480080000|2024-12-29 13:48:00|22745.59|22665.59|22743.1|22663.1|22745.59|22665.59|22742.97|22662.97|10
1735480090000|2024-12-29 13:48:10|22743.12|22663.12|22741.76|22661.76|22743.12|22663.12|22741.73|22661.73|10
1735480100000|2024-12-29 13:48:20|22741.82|22661.82|22742.59|22662.59|22742.94|22662.94|22741.82|22661.82|10
1735480110000|2024-12-29 13:48:30|22742.67|22662.67|22741.87|22661.87|22742.69|22662.69|22741.87|22661.87|10
1735480120000|2024-12-29 13:48:40|22742.79|22662.79|22752.65|22672.65|22752.65|22672.65|22742.79|22662.79|10
1735480130000|2024-12-29 13:48:50|22753.15|22673.15|22756.13|22676.13|22756.13|22676.13|22753.15|22673.15|10
1735480140000|2024-12-29 13:49:00|22756.31|22676.31|22757.13|22677.13|22758.58|22678.58|22756.31|22676.31|10
1735480150000|2024-12-29 13:49:10|22753.69|22673.69|22754.97|22674.97|22755.01|22675.01|22752.98|22672.98|10
1735480160000|2024-12-29 13:49:20|22754.88|22674.88|22755.62|22675.62|22756.18|22676.18|22754.71|22674.71|10
1735480170000|2024-12-29 13:49:30|22755.94|22675.94|22759.87|22679.87|22759.98|22679.98|22755.81|22675.81|10
1735480180000|2024-12-29 13:49:40|22759.31|22679.31|22759.56|22679.56|22760.01|22680.01|22758.98|22678.98|10
1735480190000|2024-12-29 13:49:50|22759.27|22679.27|22758.64|22678.64|22759.35|22679.35|22758.34|22678.34|10
1735480200000|2024-12-29 13:50:00|22758.47|22678.47|22758.53|22678.53|22758.69|22678.69|22758.35|22678.35|9
1735480210000|2024-12-29 13:50:10|22758.77|22678.77|22755.62|22675.62|22758.77|22678.77|22755.62|22675.62|10
1735480220000|2024-12-29 13:50:20|22755.94|22675.94|22756.49|22676.49|22756.49|22676.49|22755.83|22675.83|9
1735480230000|2024-12-29 13:50:30|22756.3|22676.3|22750.51|22670.51|22756.3|22676.3|22750.51|22670.51|10
1735480240000|2024-12-29 13:50:40|22750.44|22670.44|22752.29|22672.29|22752.29|22672.29|22749.93|22669.93|9
1735480250000|2024-12-29 13:50:50|22752.4|22672.4|22753.13|22673.13|22753.13|22673.13|22751.44|22671.44|10
1735480260000|2024-12-29 13:51:00|22753.3|22673.3|22752.38|22672.38|22753.3|22673.3|22752.35|22672.35|10
1735480270000|2024-12-29 13:51:10|22752.36|22672.36|22753.16|22673.16|22753.16|22673.16|22752.06|22672.06|9
1735480280000|2024-12-29 13:51:20|22752.81|22672.81|22754.38|22674.38|22754.38|22674.38|22752.81|22672.81|10
1735480290000|2024-12-29 13:51:30|22754.62|22674.62|22753.95|22673.95|22754.75|22674.75|22753.95|22673.95|9
1735480300000|2024-12-29 13:51:40|22753.79|22673.79|22750.91|22670.91|22755.84|22675.84|22750.7|22670.7|10
1735480310000|2024-12-29 13:51:50|22751.07|22671.07|22756.87|22676.87|22756.9|22676.9|22751.07|22671.07|9
1735480320000|2024-12-29 13:52:00|22756.91|22676.91|22758.91|22678.91|22759.61|22679.61|22756.91|22676.91|10
1735480330000|2024-12-29 13:52:10|22758.94|22678.94|22759.76|22679.76|22759.76|22679.76|22758.94|22678.94|9
1735480340000|2024-12-29 13:52:20|22760.1|22680.1|22761.12|22681.12|22761.14|22681.14|22760.1|22680.1|10
1735480350000|2024-12-29 13:52:30|22762.06|22682.06|22761.47|22681.47|22762.06|22682.06|22761.47|22681.47|10
1735480360000|2024-12-29 13:52:40|22761.44|22681.44|22761.31|22681.31|22761.44|22681.44|22761|22681|10
1735480370000|2024-12-29 13:52:50|22761.42|22681.42|22760.99|22680.99|22761.42|22681.42|22760.81|22680.81|9
1735480380000|2024-12-29 13:53:00|22760.97|22680.97|22760.13|22680.13|22761.34|22681.34|22760.13|22680.13|9
1735480390000|2024-12-29 13:53:10|22759.95|22679.95|22754.48|22674.48|22759.95|22679.95|22754.48|22674.48|10
1735480400000|2024-12-29 13:53:20|22753.87|22673.87|22752.66|22672.66|22753.87|22673.87|22752.66|22672.66|10
1735480410000|2024-12-29 13:53:30|22752.36|22672.36|22751.4|22671.4|22752.36|22672.36|22751.38|22671.38|9
1735480420000|2024-12-29 13:53:40|22751.49|22671.49|22751.57|22671.57|22751.87|22671.87|22751.37|22671.37|9
1735480430000|2024-12-29 13:53:50|22751.7|22671.7|22751.11|22671.11|22751.71|22671.71|22750.94|22670.94|10
1735480440000|2024-12-29 13:54:00|22751.23|22671.23|22751.01|22671.01|22751.6|22671.6|22750.83|22670.83|10
1735480450000|2024-12-29 13:54:10|22750.96|22670.96|22749.31|22669.31|22750.96|22670.96|22749.31|22669.31|10
1735480460000|2024-12-29 13:54:20|22749.2|22669.2|22749.34|22669.34|22749.34|22669.34|22749.02|22669.02|7
1735480470000|2024-12-29 13:54:30|22749.38|22669.38|22746.62|22666.62|22749.38|22669.38|22746.62|22666.62|10
1735480480000|2024-12-29 13:54:40|22746.12|22666.12|22747.32|22667.32|22747.32|22667.32|22746.12|22666.12|9
1735480490000|2024-12-29 13:54:50|22747.3|22667.3|22747.89|22667.89|22747.89|22667.89|22747.3|22667.3|9
1735480500000|2024-12-29 13:55:00|22748.17|22668.17|22749.97|22669.97|22749.97|22669.97|22748.17|22668.17|10
1735480510000|2024-12-29 13:55:10|22749.9|22669.9|22750.81|22670.81|22750.81|22670.81|22749.88|22669.88|10
1735480520000|2024-12-29 13:55:20|22750.94|22670.94|22750.23|22670.23|22751.05|22671.05|22750.21|22670.21|10
1735480530000|2024-12-29 13:55:30|22750.15|22670.15|22750.55|22670.55|22750.55|22670.55|22749.48|22669.48|10
1735480540000|2024-12-29 13:55:40|22750.67|22670.67|22750.1|22670.1|22750.74|22670.74|22749.22|22669.22|10
1735480550000|2024-12-29 13:55:50|22750.2|22670.2|22750.28|22670.28|22751|22671|22750.2|22670.2|10
1735480560000|2024-12-29 13:56:00|22750.16|22670.16|22750.01|22670.01|22750.95|22670.95|22749.67|22669.67|10
1735480570000|2024-12-29 13:56:10|22750.04|22670.04|22751.09|22671.09|22751.09|22671.09|22749.94|22669.94|9
1735480580000|2024-12-29 13:56:20|22751.13|22671.13|22750.07|22670.07|22751.39|22671.39|22750.07|22670.07|10
1735480590000|2024-12-29 13:56:30|22750.08|22670.08|22751.65|22671.65|22751.65|22671.65|22750.08|22670.08|8
1735480600000|2024-12-29 13:56:40|22751.55|22671.55|22752.5|22672.5|22752.5|22672.5|22751.55|22671.55|9
1735480610000|2024-12-29 13:56:50|22752.46|22672.46|22752.28|22672.28|22752.73|22672.73|22752.25|22672.25|9
1735480620000|2024-12-29 13:57:00|22751.83|22671.83|22750.67|22670.67|22751.83|22671.83|22750.67|22670.67|8
1735480630000|2024-12-29 13:57:10|22750.73|22670.73|22747.44|22667.44|22750.74|22670.74|22747.44|22667.44|9
1735480640000|2024-12-29 13:57:20|22747.28|22667.28|22746.67|22666.67|22747.55|22667.55|22746.12|22666.12|10
1735480650000|2024-12-29 13:57:30|22746.77|22666.77|22745.26|22665.26|22746.83|22666.83|22745.26|22665.26|10
1735480660000|2024-12-29 13:57:40|22745.17|22665.17|22744.9|22664.9|22745.78|22665.78|22744.9|22664.9|10
1735480670000|2024-12-29 13:57:50|22744.69|22664.69|22742.83|22662.83|22744.69|22664.69|22742.83|22662.83|8
1735480680000|2024-12-29 13:58:00|22742.87|22662.87|22743.5|22663.5|22743.53|22663.53|22742.47|22662.47|10
1735480690000|2024-12-29 13:58:10|22743.44|22663.44|22742.77|22662.77|22743.58|22663.58|22742.77|22662.77|10
1735480700000|2024-12-29 13:58:20|22742.73|22662.73|22744.68|22664.68|22744.68|22664.68|22742.72|22662.72|9
1735480710000|2024-12-29 13:58:30|22744.82|22664.82|22744.89|22664.89|22744.89|22664.89|22744.45|22664.45|10
1735480720000|2024-12-29 13:58:40|22744.96|22664.96|22744.83|22664.83|22744.99|22664.99|22744.78|22664.78|10
1735480730000|2024-12-29 13:58:50|22744.71|22664.71|22745.52|22665.52|22745.67|22665.67|22744.71|22664.71|10
1735480740000|2024-12-29 13:59:00|22745.67|22665.67|22748.29|22668.29|22748.29|22668.29|22745.67|22665.67|10
1735480750000|2024-12-29 13:59:10|22748.82|22668.82|22750.28|22670.28|22750.28|22670.28|22748.82|22668.82|10
1735480760000|2024-12-29 13:59:20|22750.25|22670.25|22750.76|22670.76|22750.76|22670.76|22750.25|22670.25|9
1735480770000|2024-12-29 13:59:30|22750.74|22670.74|22749.73|22669.73|22750.9|22670.9|22749.73|22669.73|10
1735480780000|2024-12-29 13:59:40|22749.47|22669.47|22749.81|22669.81|22749.85|22669.85|22749.47|22669.47|10
1735480790000|2024-12-29 13:59:50|22749.85|22669.85|22751.03|22671.03|22751.03|22671.03|22749.84|22669.84|9
1735480800000|2024-12-29 14:00:00|22750.83|22670.83|22751.85|22671.85|22752.01|22672.01|22750.83|22670.83|10
1735480810000|2024-12-29 14:00:10|22751.78|22671.78|22750.1|22670.1|22751.78|22671.78|22750.1|22670.1|10
1735480820000|2024-12-29 14:00:20|22749.97|22669.97|22750.59|22670.59|22750.59|22670.59|22748.98|22668.98|10
1735480830000|2024-12-29 14:00:30|22750.51|22670.51|22752.68|22672.68|22752.68|22672.68|22750.51|22670.51|10
1735480840000|2024-12-29 14:00:40|22752.81|22672.81|22754.33|22674.33|22754.33|22674.33|22752.81|22672.81|9
1735480850000|2024-12-29 14:00:50|22754.67|22674.67|22754.93|22674.93|22754.93|22674.93|22754.55|22674.55|8
1735480860000|2024-12-29 14:01:00|22755.01|22675.01|22756.9|22676.9|22756.9|22676.9|22755.01|22675.01|10
1735480870000|2024-12-29 14:01:10|22757.86|22677.86|22761.46|22681.46|22761.46|22681.46|22757.86|22677.86|10
1735480880000|2024-12-29 14:01:20|22762.21|22682.21|22764.79|22684.79|22764.79|22684.79|22762.21|22682.21|10
1735480890000|2024-12-29 14:01:30|22765|22685|22768.84|22688.84|22768.86|22688.86|22764.75|22684.75|10
1735480900000|2024-12-29 14:01:40|22769.14|22689.14|22772.28|22692.28|22772.28|22692.28|22769.14|22689.14|10
1735480910000|2024-12-29 14:01:50|22773.17|22693.17|22779.32|22699.32|22779.92|22699.92|22773.17|22693.17|10
1735480920000|2024-12-29 14:02:00|22779.76|22699.76|22782.04|22702.04|22782.04|22702.04|22779.41|22699.41|10
1735480930000|2024-12-29 14:02:10|22782.27|22702.27|22784.84|22704.84|22784.84|22704.84|22782.27|22702.27|10
1735480940000|2024-12-29 14:02:20|22785.54|22705.54|22791.27|22711.27|22791.27|22711.27|22785.54|22705.54|10
1735480950000|2024-12-29 14:02:30|22791.69|22711.69|22798.18|22718.18|22798.18|22718.18|22791.69|22711.69|10
1735480960000|2024-12-29 14:02:40|22798.4|22718.4|22796.79|22716.79|22798.4|22718.4|22795.62|22715.62|10
1735480970000|2024-12-29 14:02:50|22796.98|22716.98|22798.74|22718.74|22798.85|22718.85|22796.98|22716.98|10
1735480980000|2024-12-29 14:03:00|22800.72|22720.72|22802.22|22722.22|22802.74|22722.74|22800.72|22720.72|10
1735480990000|2024-12-29 14:03:10|22802.06|22722.06|22799.23|22719.23|22802.06|22722.06|22798.92|22718.92|10
1735481000000|2024-12-29 14:03:20|22799.24|22719.24|22795.25|22715.25|22799.24|22719.24|22795.25|22715.25|10
1735481010000|2024-12-29 14:03:30|22795.97|22715.97|22795.88|22715.88|22796.41|22716.41|22795.88|22715.88|10
1735481020000|2024-12-29 14:03:40|22795.66|22715.66|22797.09|22717.09|22797.09|22717.09|22795.66|22715.66|10
1735481030000|2024-12-29 14:03:50|22797.14|22717.14|22800.22|22720.22|22800.22|22720.22|22797.05|22717.05|9
1735481040000|2024-12-29 14:04:00|22800.33|22720.33|22803.48|22723.48|22803.48|22723.48|22800.33|22720.33|10
1735481050000|2024-12-29 14:04:10|22804.18|22724.18|22812.04|22732.04|22812.04|22732.04|22804.18|22724.18|10
1735481060000|2024-12-29 14:04:20|22812.54|22732.54|22815.97|22735.97|22815.97|22735.97|22812.54|22732.54|10
1735481070000|2024-12-29 14:04:30|22816.05|22736.05|22818.7|22738.7|22819.81|22739.81|22815.84|22735.84|9
1735481080000|2024-12-29 14:04:40|22818.49|22738.49|22816.28|22736.28|22818.49|22738.49|22815.45|22735.45|10
1735481090000|2024-12-29 14:04:50|22816.85|22736.85|22817.16|22737.16|22817.16|22737.16|22816.81|22736.81|10
1735481100000|2024-12-29 14:05:00|22817.3|22737.3|22814.3|22734.3|22817.3|22737.3|22814.3|22734.3|10
1735481110000|2024-12-29 14:05:10|22814.58|22734.58|22813.8|22733.8|22814.64|22734.64|22812.71|22732.71|10
1735481120000|2024-12-29 14:05:20|22813.54|22733.54|22816.88|22736.88|22816.88|22736.88|22813.47|22733.47|10
1735481130000|2024-12-29 14:05:30|22816.97|22736.97|22815.81|22735.81|22816.97|22736.97|22815.76|22735.76|9
1735481140000|2024-12-29 14:05:40|22816.09|22736.09|22818.2|22738.2|22818.2|22738.2|22816.09|22736.09|10
1735481150000|2024-12-29 14:05:50|22818.31|22738.31|22821.06|22741.06|22821.06|22741.06|22817.62|22737.62|10
1735481160000|2024-12-29 14:06:00|22822.8|22742.8|22826.99|22746.99|22826.99|22746.99|22822.8|22742.8|10
1735481170000|2024-12-29 14:06:10|22827.04|22747.04|22827.25|22747.25|22827.43|22747.43|22826.53|22746.53|10
1735481180000|2024-12-29 14:06:20|22827.28|22747.28|22828.4|22748.4|22828.87|22748.87|22827.28|22747.28|10
1735481190000|2024-12-29 14:06:30|22828.44|22748.44|22828.3|22748.3|22828.71|22748.71|22828.16|22748.16|10
1735481200000|2024-12-29 14:06:40|22828.14|22748.14|22827.77|22747.77|22828.69|22748.69|22827.77|22747.77|10
1735481210000|2024-12-29 14:06:50|22827.88|22747.88|22828.38|22748.38|22828.6|22748.6|22827.88|22747.88|10
1735481220000|2024-12-29 14:07:00|22828.34|22748.34|22829.73|22749.73|22829.81|22749.81|22828.34|22748.34|10
1735481230000|2024-12-29 14:07:10|22829.82|22749.82|22833.02|22753.02|22833.53|22753.53|22829.82|22749.82|10
1735481240000|2024-12-29 14:07:20|22832.18|22752.18|22830.55|22750.55|22832.18|22752.18|22830.55|22750.55|10
1735481250000|2024-12-29 14:07:30|22830.06|22750.06|22826.82|22746.82|22830.06|22750.06|22826.82|22746.82|10
1735481260000|2024-12-29 14:07:40|22826.62|22746.62|22826.18|22746.18|22826.62|22746.62|22825.99|22745.99|9
1735481270000|2024-12-29 14:07:50|22825.27|22745.27|22824.23|22744.23|22825.34|22745.34|22824.23|22744.23|10
1735481280000|2024-12-29 14:08:00|22823.32|22743.32|22819.18|22739.18|22823.32|22743.32|22819.18|22739.18|10
1735481290000|2024-12-29 14:08:10|22818.02|22738.02|22811.67|22731.67|22818.02|22738.02|22811.67|22731.67|10
1735481300000|2024-12-29 14:08:20|22812.06|22732.06|22811.65|22731.65|22812.57|22732.57|22811.54|22731.54|10
1735481310000|2024-12-29 14:08:30|22811.56|22731.56|22805.43|22725.43|22811.59|22731.59|22805.42|22725.42|10
1735481320000|2024-12-29 14:08:40|22805.68|22725.68|22807.28|22727.28|22807.37|22727.37|22805.68|22725.68|10
1735481330000|2024-12-29 14:08:50|22807.46|22727.46|22806.69|22726.69|22807.57|22727.57|22806.69|22726.69|9
1735481340000|2024-12-29 14:09:00|22806.68|22726.68|22807.36|22727.36|22808.01|22728.01|22806.59|22726.59|10
1735481350000|2024-12-29 14:09:10|22807.35|22727.35|22806.04|22726.04|22807.8|22727.8|22806.04|22726.04|10
1735481360000|2024-12-29 14:09:20|22806.01|22726.01|22799.3|22719.3|22806.01|22726.01|22799.3|22719.3|10
1735481370000|2024-12-29 14:09:30|22798.91|22718.91|22797.16|22717.16|22798.91|22718.91|22797.03|22717.03|10
1735481380000|2024-12-29 14:09:40|22797.1|22717.1|22795.13|22715.13|22797.1|22717.1|22794.7|22714.7|10
1735481390000|2024-12-29 14:09:50|22795.12|22715.12|22795.7|22715.7|22795.7|22715.7|22794.77|22714.77|9
1735481400000|2024-12-29 14:10:00|22795.47|22715.47|22796.22|22716.22|22796.22|22716.22|22794.8|22714.8|10
1735481410000|2024-12-29 14:10:10|22797.07|22717.07|22796.73|22716.73|22798.11|22718.11|22796.73|22716.73|10
1735481420000|2024-12-29 14:10:20|22796.04|22716.04|22796.38|22716.38|22796.4|22716.4|22795.87|22715.87|9
1735481430000|2024-12-29 14:10:30|22796.39|22716.39|22795.4|22715.4|22796.39|22716.39|22795|22715|9
1735481440000|2024-12-29 14:10:40|22796.56|22716.56|22796.69|22716.69|22796.73|22716.73|22796.01|22716.01|10
1735481450000|2024-12-29 14:10:50|22796.87|22716.87|22797.4|22717.4|22797.48|22717.48|22796.83|22716.83|9
1735481460000|2024-12-29 14:11:00|22797.18|22717.18|22799|22719|22801.48|22721.48|22797.06|22717.06|10
1735481470000|2024-12-29 14:11:10|22798.97|22718.97|22798.57|22718.57|22798.97|22718.97|22798.57|22718.57|9
1735481480000|2024-12-29 14:11:20|22798.58|22718.58|22795.65|22715.65|22798.91|22718.91|22795.65|22715.65|9
1735481490000|2024-12-29 14:11:30|22789.73|22709.73|22787.33|22707.33|22789.73|22709.73|22787.33|22707.33|10
1735481500000|2024-12-29 14:11:40|22787.14|22707.14|22786.64|22706.64|22787.14|22707.14|22786.35|22706.35|10
1735481510000|2024-12-29 14:11:50|22786.14|22706.14|22785.41|22705.41|22786.14|22706.14|22784.84|22704.84|10
1735481520000|2024-12-29 14:12:00|22785.43|22705.43|22785.39|22705.39|22786.09|22706.09|22785.39|22705.39|10
1735481530000|2024-12-29 14:12:10|22785.38|22705.38|22781.92|22701.92|22785.38|22705.38|22781.92|22701.92|10
1735481540000|2024-12-29 14:12:20|22781.64|22701.64|22777.84|22697.84|22781.64|22701.64|22777.84|22697.84|10
1735481550000|2024-12-29 14:12:30|22777.71|22697.71|22780.87|22700.87|22780.87|22700.87|22776.39|22696.39|10
1735481560000|2024-12-29 14:12:40|22780.88|22700.88|22780|22700|22780.89|22700.89|22780|22700|10
1735481570000|2024-12-29 14:12:50|22780.36|22700.36|22780.6|22700.6|22780.62|22700.62|22780.36|22700.36|8
1735481580000|2024-12-29 14:13:00|22780.54|22700.54|22781.38|22701.38|22781.46|22701.46|22780.54|22700.54|8
1735481590000|2024-12-29 14:13:10|22781.4|22701.4|22780.51|22700.51|22782.21|22702.21|22780.51|22700.51|10
1735481600000|2024-12-29 14:13:20|22780.39|22700.39|22779.29|22699.29|22780.39|22700.39|22779.28|22699.28|10
1735481610000|2024-12-29 14:13:30|22779.32|22699.32|22781.24|22701.24|22781.24|22701.24|22779.31|22699.31|10
1735481620000|2024-12-29 14:13:40|22781.28|22701.28|22774.6|22694.6|22781.54|22701.54|22774.58|22694.58|10
1735481630000|2024-12-29 14:13:50|22774.58|22694.58|22773.45|22693.45|22774.68|22694.68|22773.45|22693.45|10
1735481640000|2024-12-29 14:14:00|22773.72|22693.72|22774|22694|22774.49|22694.49|22773.72|22693.72|9
1735481650000|2024-12-29 14:14:10|22773.99|22693.99|22774.33|22694.33|22774.4|22694.4|22773.92|22693.92|10
1735481660000|2024-12-29 14:14:20|22773.3|22693.3|22772.69|22692.69|22773.6|22693.6|22772.69|22692.69|10
1735481670000|2024-12-29 14:14:30|22772.17|22692.17|22766.8|22686.8|22772.17|22692.17|22766.8|22686.8|10
1735481680000|2024-12-29 14:14:40|22766.46|22686.46|22756.41|22676.41|22766.48|22686.48|22756.41|22676.41|10
1735481690000|2024-12-29 14:14:50|22755.83|22675.83|22755.64|22675.64|22756.08|22676.08|22755.64|22675.64|9
1735481700000|2024-12-29 14:15:00|22755.1|22675.1|22752.39|22672.39|22756.05|22676.05|22752.39|22672.39|9
1735481710000|2024-12-29 14:15:10|22752.34|22672.34|22752.38|22672.38|22753.22|22673.22|22751.71|22671.71|9
1735481720000|2024-12-29 14:15:20|22752.04|22672.04|22749.58|22669.58|22752.21|22672.21|22749.58|22669.58|10
1735481730000|2024-12-29 14:15:30|22749.19|22669.19|22745.36|22665.36|22749.19|22669.19|22745.36|22665.36|10
1735481740000|2024-12-29 14:15:40|22744.53|22664.53|22739.47|22659.47|22744.53|22664.53|22739.47|22659.47|10
1735481750000|2024-12-29 14:15:50|22737.61|22657.61|22734.51|22654.51|22739|22659|22734.51|22654.51|9
1735481760000|2024-12-29 14:16:00|22734.97|22654.97|22732.72|22652.72|22735.61|22655.61|22732.09|22652.09|10
1735481770000|2024-12-29 14:16:10|22732.89|22652.89|22730.29|22650.29|22732.89|22652.89|22730.29|22650.29|10
1735481780000|2024-12-29 14:16:20|22729.94|22649.94|22731.88|22651.88|22731.88|22651.88|22728.18|22648.18|10
1735481790000|2024-12-29 14:16:30|22730.8|22650.8|22718.33|22638.33|22730.8|22650.8|22718.33|22638.33|10
1735481800000|2024-12-29 14:16:40|22718.11|22638.11|22710.97|22630.97|22718.11|22638.11|22710.97|22630.97|10
1735481810000|2024-12-29 14:16:50|22710.69|22630.69|22701.74|22621.74|22710.69|22630.69|22701.74|22621.74|10
1735481820000|2024-12-29 14:17:00|22700.34|22620.34|22690.95|22610.95|22700.34|22620.34|22688.3|22608.3|10
1735481830000|2024-12-29 14:17:10|22690.48|22610.48|22686.76|22606.76|22690.48|22610.48|22686.76|22606.76|10
1735481840000|2024-12-29 14:17:20|22687.12|22607.12|22684.88|22604.88|22688.14|22608.14|22684.88|22604.88|10
1735481850000|2024-12-29 14:17:30|22684.87|22604.87|22687.64|22607.64|22687.64|22607.64|22684.87|22604.87|10
1735481860000|2024-12-29 14:17:40|22687.33|22607.33|22689.41|22609.41|22689.41|22609.41|22687.33|22607.33|10
1735481870000|2024-12-29 14:17:50|22690.11|22610.11|22693.88|22613.88|22693.88|22613.88|22690.11|22610.11|10
1735481880000|2024-12-29 14:18:00|22694.08|22614.08|22688.26|22608.26|22694.08|22614.08|22688.26|22608.26|10
1735481890000|2024-12-29 14:18:10|22688.14|22608.14|22677.52|22597.52|22688.14|22608.14|22677.52|22597.52|10
1735481900000|2024-12-29 14:18:20|22677.3|22597.3|22673.39|22593.39|22677.3|22597.3|22672.46|22592.46|10
1735481910000|2024-12-29 14:18:30|22673.83|22593.83|22671.45|22591.45|22673.83|22593.83|22670.88|22590.88|10
1735481920000|2024-12-29 14:18:40|22671.6|22591.6|22669.21|22589.21|22671.6|22591.6|22669.16|22589.16|10
1735481930000|2024-12-29 14:18:50|22669.06|22589.06|22666.6|22586.6|22671.81|22591.81|22666.6|22586.6|10
1735481940000|2024-12-29 14:19:00|22666.52|22586.52|22671.69|22591.69|22672.12|22592.12|22666.52|22586.52|9
1735481950000|2024-12-29 14:19:10|22671.73|22591.73|22671.62|22591.62|22671.73|22591.73|22670.75|22590.75|9
1735481960000|2024-12-29 14:19:20|22671.59|22591.59|22669.43|22589.43|22671.59|22591.59|22669.28|22589.28|9
1735481970000|2024-12-29 14:19:30|22669.25|22589.25|22670.19|22590.19|22670.19|22590.19|22668.81|22588.81|10
1735481980000|2024-12-29 14:19:40|22670.38|22590.38|22671.91|22591.91|22672.47|22592.47|22670.38|22590.38|10
1735481990000|2024-12-29 14:19:50|22672.3|22592.3|22674.06|22594.06|22674.06|22594.06|22672.3|22592.3|10
1735482000000|2024-12-29 14:20:00|22673.59|22593.59|22672.5|22592.5|22673.96|22593.96|22672.5|22592.5|10
1735482010000|2024-12-29 14:20:10|22670.56|22590.56|22672.46|22592.46|22672.5|22592.5|22670.35|22590.35|10
1735482020000|2024-12-29 14:20:20|22672.53|22592.53|22666.92|22586.92|22673.94|22593.94|22666.92|22586.92|10
1735482030000|2024-12-29 14:20:30|22666.94|22586.94|22661.88|22581.88|22667.39|22587.39|22661.88|22581.88|9
1735482040000|2024-12-29 14:20:40|22661.96|22581.96|22660.97|22580.97|22662|22582|22660.92|22580.92|10
1735482050000|2024-12-29 14:20:50|22660.35|22580.35|22657.7|22577.7|22660.35|22580.35|22657.7|22577.7|10
1735482060000|2024-12-29 14:21:00|22657.56|22577.56|22662.54|22582.54|22662.54|22582.54|22657.56|22577.56|10
1735482070000|2024-12-29 14:21:10|22662.32|22582.32|22664.5|22584.5|22664.77|22584.77|22662.32|22582.32|10
1735482080000|2024-12-29 14:21:20|22664.59|22584.59|22662.52|22582.52|22664.59|22584.59|22662.52|22582.52|10
1735482090000|2024-12-29 14:21:30|22662.14|22582.14|22655.89|22575.89|22662.14|22582.14|22655.89|22575.89|10
1735482100000|2024-12-29 14:21:40|22656.06|22576.06|22657.45|22577.45|22657.5|22577.5|22656.06|22576.06|10
1735482110000|2024-12-29 14:21:50|22656.96|22576.96|22652.08|22572.08|22656.96|22576.96|22652.08|22572.08|10
1735482120000|2024-12-29 14:22:00|22652.03|22572.03|22651.36|22571.36|22652.21|22572.21|22651.35|22571.35|10
1735482130000|2024-12-29 14:22:10|22651.41|22571.41|22651.91|22571.91|22652.04|22572.04|22651.05|22571.05|10
1735482140000|2024-12-29 14:22:20|22652.06|22572.06|22653.3|22573.3|22653.3|22573.3|22652.06|22572.06|9
1735482150000|2024-12-29 14:22:30|22653.46|22573.46|22659.33|22579.33|22659.33|22579.33|22653.46|22573.46|10
1735482160000|2024-12-29 14:22:40|22659.42|22579.42|22659.95|22579.95|22660.5|22580.5|22659.42|22579.42|10
1735482170000|2024-12-29 14:22:50|22659.72|22579.72|22657.96|22577.96|22659.75|22579.75|22657.85|22577.85|9
1735482180000|2024-12-29 14:23:00|22657.94|22577.94|22656.46|22576.46|22658.6|22578.6|22656.46|22576.46|10
1735482190000|2024-12-29 14:23:10|22656.65|22576.65|22657.76|22577.76|22657.76|22577.76|22656.6|22576.6|10
1735482200000|2024-12-29 14:23:20|22657.74|22577.74|22659.76|22579.76|22659.92|22579.92|22657.74|22577.74|10
1735482210000|2024-12-29 14:23:30|22659.66|22579.66|22659.92|22579.92|22660.15|22580.15|22658.82|22578.82|9
1735482220000|2024-12-29 14:23:40|22659.71|22579.71|22661.57|22581.57|22661.77|22581.77|22659.71|22579.71|10
1735482230000|2024-12-29 14:23:50|22662.41|22582.41|22662.89|22582.89|22663.15|22583.15|22662.29|22582.29|9
1735482240000|2024-12-29 14:24:00|22662.76|22582.76|22661.85|22581.85|22662.76|22582.76|22661.35|22581.35|9
1735482250000|2024-12-29 14:24:10|22661.86|22581.86|22661.86|22581.86|22661.91|22581.91|22660.95|22580.95|10
1735482260000|2024-12-29 14:24:20|22660.37|22580.37|22656.37|22576.37|22660.49|22580.49|22654.33|22574.33|10
1735482270000|2024-12-29 14:24:30|22656.4|22576.4|22654.01|22574.01|22656.4|22576.4|22654.01|22574.01|10
1735482280000|2024-12-29 14:24:40|22653.88|22573.88|22653.66|22573.66|22654.07|22574.07|22650.67|22570.67|10
1735482290000|2024-12-29 14:24:50|22653.6|22573.6|22646.36|22566.36|22653.78|22573.78|22646.36|22566.36|10
1735482300000|2024-12-29 14:25:00|22646.09|22566.09|22642.33|22562.33|22646.09|22566.09|22642.33|22562.33|10
1735482310000|2024-12-29 14:25:10|22641.34|22561.34|22636.14|22556.14|22641.34|22561.34|22636.1|22556.1|10
1735482320000|2024-12-29 14:25:20|22636.21|22556.21|22637.01|22557.01|22637.01|22557.01|22636.21|22556.21|8
1735482330000|2024-12-29 14:25:30|22637.21|22557.21|22634.33|22554.33|22637.55|22557.55|22634.18|22554.18|10
1735482340000|2024-12-29 14:25:40|22634.13|22554.13|22634.32|22554.32|22634.54|22554.54|22632.85|22552.85|10
1735482350000|2024-12-29 14:25:50|22633.84|22553.84|22630.64|22550.64|22634.19|22554.19|22630.64|22550.64|10
1735482360000|2024-12-29 14:26:00|22630.24|22550.24|22629.68|22549.68|22630.56|22550.56|22629.52|22549.52|10
1735482370000|2024-12-29 14:26:10|22629.83|22549.83|22625.81|22545.81|22632.47|22552.47|22625.81|22545.81|10
1735482380000|2024-12-29 14:26:20|22625.6|22545.6|22622.77|22542.77|22625.6|22545.6|22622.77|22542.77|10
1735482390000|2024-12-29 14:26:30|22622.65|22542.65|22620.71|22540.71|22622.96|22542.96|22620.71|22540.71|10
1735482400000|2024-12-29 14:26:40|22621.08|22541.08|22624.11|22544.11|22625.15|22545.15|22621.08|22541.08|10
1735482410000|2024-12-29 14:26:50|22624.02|22544.02|22620.86|22540.86|22624.15|22544.15|22620.44|22540.44|10
1735482420000|2024-12-29 14:27:00|22620.76|22540.76|22625.07|22545.07|22625.07|22545.07|22620.76|22540.76|10
1735482430000|2024-12-29 14:27:10|22626.36|22546.36|22630.47|22550.47|22632.23|22552.23|22626.36|22546.36|10
1735482440000|2024-12-29 14:27:20|22630.02|22550.02|22626.23|22546.23|22630.51|22550.51|22626.23|22546.23|10
1735482450000|2024-12-29 14:27:30|22625.98|22545.98|22625.1|22545.1|22625.98|22545.98|22624.62|22544.62|10
1735482460000|2024-12-29 14:27:40|22625.79|22545.79|22627.63|22547.63|22627.96|22547.96|22625.21|22545.21|10
1735482470000|2024-12-29 14:27:50|22624.67|22544.67|22624.14|22544.14|22624.99|22544.99|22623.7|22543.7|10
1735482480000|2024-12-29 14:28:00|22624.82|22544.82|22625.69|22545.69|22626.33|22546.33|22624.82|22544.82|9
1735482490000|2024-12-29 14:28:10|22625.96|22545.96|22627.44|22547.44|22627.44|22547.44|22625.82|22545.82|10
1735482500000|2024-12-29 14:28:20|22628.61|22548.61|22631.06|22551.06|22631.06|22551.06|22628.61|22548.61|10
1735482510000|2024-12-29 14:28:30|22633|22553|22631.4|22551.4|22633|22553|22630.07|22550.07|10
1735482520000|2024-12-29 14:28:40|22631.12|22551.12|22633.38|22553.38|22633.38|22553.38|22631.12|22551.12|10
1735482530000|2024-12-29 14:28:50|22634.65|22554.65|22635.46|22555.46|22635.46|22555.46|22634.65|22554.65|10
1735482540000|2024-12-29 14:29:00|22635.41|22555.41|22636.58|22556.58|22636.58|22556.58|22635.27|22555.27|10
1735482550000|2024-12-29 14:29:10|22636.55|22556.55|22635.86|22555.86|22637.81|22557.81|22635.86|22555.86|10
1735482560000|2024-12-29 14:29:20|22635.51|22555.51|22631.24|22551.24|22635.53|22555.53|22630.67|22550.67|9
1735482570000|2024-12-29 14:29:30|22631.11|22551.11|22630.15|22550.15|22631.13|22551.13|22630.15|22550.15|10
1735482580000|2024-12-29 14:29:40|22630.17|22550.17|22629.6|22549.6|22631.17|22551.17|22629.6|22549.6|10
1735482590000|2024-12-29 14:29:50|22629.99|22549.99|22629.89|22549.89|22630.38|22550.38|22629.31|22549.31|10
1735482600000|2024-12-29 14:30:00|22629.86|22549.86|22630.36|22550.36|22630.36|22550.36|22629|22549|9
1735482610000|2024-12-29 14:30:10|22630.37|22550.37|22629.67|22549.67|22630.87|22550.87|22629.58|22549.58|10
1735482620000|2024-12-29 14:30:20|22629.52|22549.52|22629.3|22549.3|22629.59|22549.59|22627.64|22547.64|10
1735482630000|2024-12-29 14:30:30|22629.12|22549.12|22630.37|22550.37|22630.37|22550.37|22629.12|22549.12|9
1735482640000|2024-12-29 14:30:40|22628.39|22548.39|22612.84|22532.84|22629.08|22549.08|22612.84|22532.84|10
1735482650000|2024-12-29 14:30:50|22604.23|22524.23|22590.21|22510.21|22604.23|22524.23|22589.48|22509.48|10
1735482660000|2024-12-29 14:31:00|22590.04|22510.04|22585.37|22505.37|22590.04|22510.04|22583.53|22503.53|10
1735482670000|2024-12-29 14:31:10|22584.93|22504.93|22595.58|22515.58|22595.58|22515.58|22584.93|22504.93|10
1735482680000|2024-12-29 14:31:20|22594.81|22514.81|22580.24|22500.24|22594.81|22514.81|22580.24|22500.24|10
1735482690000|2024-12-29 14:31:30|22578.28|22498.28|22560.85|22480.85|22578.28|22498.28|22560.85|22480.85|10
1735482700000|2024-12-29 14:31:40|22558.52|22478.52|22543.78|22463.78|22558.52|22478.52|22543.78|22463.78|10
1735482710000|2024-12-29 14:31:50|22543.09|22463.09|22538.74|22458.74|22543.09|22463.09|22538.48|22458.48|10
1735482720000|2024-12-29 14:32:00|22540.03|22460.03|22543.26|22463.26|22543.26|22463.26|22540.03|22460.03|10
1735482730000|2024-12-29 14:32:10|22542.9|22462.9|22544.81|22464.81|22545.93|22465.93|22542.9|22462.9|10
1735482740000|2024-12-29 14:32:20|22545.48|22465.48|22543.45|22463.45|22549.05|22469.05|22543.45|22463.45|10
1735482750000|2024-12-29 14:32:30|22537.81|22457.81|22526.7|22446.7|22537.81|22457.81|22526.7|22446.7|10
1735482760000|2024-12-29 14:32:40|22524.81|22444.81|22520.49|22440.49|22524.81|22444.81|22520.49|22440.49|10
1735482770000|2024-12-29 14:32:50|22520.06|22440.06|22513.45|22433.45|22520.06|22440.06|22513.4|22433.4|10
1735482780000|2024-12-29 14:33:00|22513.36|22433.36|22504.08|22424.08|22513.36|22433.36|22502.13|22422.13|10
1735482790000|2024-12-29 14:33:10|22505.25|22425.25|22505.52|22425.52|22508.15|22428.15|22504.74|22424.74|10
1735482800000|2024-12-29 14:33:20|22505.86|22425.86|22509.5|22429.5|22509.54|22429.54|22505.66|22425.66|10
1735482810000|2024-12-29 14:33:30|22509.78|22429.78|22520.5|22440.5|22521.32|22441.32|22509.78|22429.78|10
1735482820000|2024-12-29 14:33:40|22520.76|22440.76|22521.3|22441.3|22521.43|22441.43|22519.7|22439.7|10
1735482830000|2024-12-29 14:33:50|22521.62|22441.62|22521.26|22441.26|22522|22442|22519.76|22439.76|10
1735482840000|2024-12-29 14:34:00|22521.39|22441.39|22523.09|22443.09|22523.37|22443.37|22521.39|22441.39|10
1735482850000|2024-12-29 14:34:10|22522.3|22442.3|22528.17|22448.17|22528.17|22448.17|22522.11|22442.11|10
1735482860000|2024-12-29 14:34:20|22528.71|22448.71|22524.9|22444.9|22529.11|22449.11|22524.9|22444.9|10
1735482870000|2024-12-29 14:34:30|22524.81|22444.81|22517.71|22437.71|22524.81|22444.81|22517.71|22437.71|10
1735482880000|2024-12-29 14:34:40|22518.49|22438.49|22519.65|22439.65|22519.65|22439.65|22517.46|22437.46|9
1735482890000|2024-12-29 14:34:50|22520.17|22440.17|22530.76|22450.76|22530.76|22450.76|22520.17|22440.17|10
1735482900000|2024-12-29 14:35:00|22532.41|22452.41|22531.52|22451.52|22535.99|22455.99|22531.52|22451.52|10
1735482910000|2024-12-29 14:35:10|22531.02|22451.02|22531.31|22451.31|22531.67|22451.67|22530.25|22450.25|10
1735482920000|2024-12-29 14:35:20|22531.98|22451.98|22537.33|22457.33|22537.33|22457.33|22531.98|22451.98|10
1735482930000|2024-12-29 14:35:30|22538.18|22458.18|22541.96|22461.96|22541.96|22461.96|22536.34|22456.34|10
1735482940000|2024-12-29 14:35:40|22543.28|22463.28|22554.34|22474.34|22554.34|22474.34|22543.28|22463.28|10
1735482950000|2024-12-29 14:35:50|22555.56|22475.56|22550.01|22470.01|22557.06|22477.06|22550.01|22470.01|10
1735482960000|2024-12-29 14:36:00|22550.51|22470.51|22547.93|22467.93|22550.51|22470.51|22547.93|22467.93|9
1735482970000|2024-12-29 14:36:10|22547.04|22467.04|22545.19|22465.19|22547.07|22467.07|22545.19|22465.19|9
1735482980000|2024-12-29 14:36:20|22544.96|22464.96|22545.66|22465.66|22546.63|22466.63|22544.92|22464.92|10
1735482990000|2024-12-29 14:36:30|22545.18|22465.18|22541.61|22461.61|22545.18|22465.18|22540.45|22460.45|10
1735483000000|2024-12-29 14:36:40|22541.87|22461.87|22543.27|22463.27|22543.36|22463.36|22541.7|22461.7|10
1735483010000|2024-12-29 14:36:50|22542.93|22462.93|22542.65|22462.65|22543.67|22463.67|22542.53|22462.53|10
1735483020000|2024-12-29 14:37:00|22542.69|22462.69|22541.71|22461.71|22544.21|22464.21|22541.71|22461.71|10
1735483030000|2024-12-29 14:37:10|22542.25|22462.25|22544.26|22464.26|22544.26|22464.26|22542.19|22462.19|9
1735483040000|2024-12-29 14:37:20|22543.78|22463.78|22542.82|22462.82|22543.78|22463.78|22542.51|22462.51|10
1735483050000|2024-12-29 14:37:30|22542.39|22462.39|22539.06|22459.06|22543.06|22463.06|22539.06|22459.06|10
1735483060000|2024-12-29 14:37:40|22538.83|22458.83|22539.57|22459.57|22539.92|22459.92|22538.49|22458.49|10
1735483070000|2024-12-29 14:37:50|22540.57|22460.57|22540.04|22460.04|22541.44|22461.44|22540.04|22460.04|10
1735483080000|2024-12-29 14:38:00|22539.38|22459.38|22536.84|22456.84|22539.5|22459.5|22536.07|22456.07|10
1735483090000|2024-12-29 14:38:10|22536.93|22456.93|22536.57|22456.57|22536.93|22456.93|22535.6|22455.6|9
1735483100000|2024-12-29 14:38:20|22536.27|22456.27|22535.76|22455.76|22536.93|22456.93|22535.76|22455.76|10
1735483110000|2024-12-29 14:38:30|22535.49|22455.49|22532.2|22452.2|22535.49|22455.49|22532.02|22452.02|10
1735483120000|2024-12-29 14:38:40|22531.68|22451.68|22534.24|22454.24|22534.24|22454.24|22531.68|22451.68|10
1735483130000|2024-12-29 14:38:50|22533.49|22453.49|22533.42|22453.42|22533.92|22453.92|22532.87|22452.87|9
1735483140000|2024-12-29 14:39:00|22533.15|22453.15|22528.14|22448.14|22533.15|22453.15|22527.84|22447.84|10
1735483150000|2024-12-29 14:39:10|22527.1|22447.1|22525.13|22445.13|22527.1|22447.1|22524.82|22444.82|10
1735483160000|2024-12-29 14:39:20|22525.49|22445.49|22528.93|22448.93|22528.93|22448.93|22525.49|22445.49|10
1735483170000|2024-12-29 14:39:30|22529.74|22449.74|22526.6|22446.6|22529.74|22449.74|22526.6|22446.6|10
1735483180000|2024-12-29 14:39:40|22526.11|22446.11|22523.36|22443.36|22526.11|22446.11|22523.25|22443.25|10
1735483190000|2024-12-29 14:39:50|22523.15|22443.15|22524.15|22444.15|22524.16|22444.16|22523.15|22443.15|10
1735483200000|2024-12-29 14:40:00|22524.17|22444.17|22524.38|22444.38|22525.46|22445.46|22524.16|22444.16|9
1735483210000|2024-12-29 14:40:10|22524.52|22444.52|22518.95|22438.95|22524.52|22444.52|22518.95|22438.95|10
1735483220000|2024-12-29 14:40:20|22517.48|22437.48|22517.44|22437.44|22518.16|22438.16|22517.18|22437.18|10
1735483230000|2024-12-29 14:40:30|22517.26|22437.26|22513.69|22433.69|22517.26|22437.26|22513.69|22433.69|10
1735483240000|2024-12-29 14:40:40|22514.61|22434.61|22513.67|22433.67|22514.91|22434.91|22513.25|22433.25|10
1735483250000|2024-12-29 14:40:50|22514.54|22434.54|22512.28|22432.28|22515.23|22435.23|22512.04|22432.04|10
1735483260000|2024-12-29 14:41:00|22512.52|22432.52|22513.96|22433.96|22513.96|22433.96|22512.51|22432.51|10
1735483270000|2024-12-29 14:41:10|22513.41|22433.41|22512.8|22432.8|22514|22434|22512.72|22432.72|10
1735483280000|2024-12-29 14:41:20|22512.48|22432.48|22510.69|22430.69|22512.48|22432.48|22510.37|22430.37|10
1735483290000|2024-12-29 14:41:30|22510.7|22430.7|22509.98|22429.98|22512.18|22432.18|22509.89|22429.89|10
1735483300000|2024-12-29 14:41:40|22509.74|22429.74|22510.15|22430.15|22510.15|22430.15|22509.11|22429.11|10
1735483310000|2024-12-29 14:41:50|22511.64|22431.64|22512.82|22432.82|22512.82|22432.82|22510.25|22430.25|10
1735483320000|2024-12-29 14:42:00|22512.52|22432.52|22511.58|22431.58|22512.52|22432.52|22511.08|22431.08|10
1735483330000|2024-12-29 14:42:10|22511.56|22431.56|22514.96|22434.96|22515.2|22435.2|22511.56|22431.56|10
1735483340000|2024-12-29 14:42:20|22515.09|22435.09|22521.1|22441.1|22521.9|22441.9|22515.09|22435.09|10
1735483350000|2024-12-29 14:42:30|22522.19|22442.19|22525.81|22445.81|22527.77|22447.77|22522.19|22442.19|10
1735483360000|2024-12-29 14:42:40|22525.62|22445.62|22518.69|22438.69|22525.62|22445.62|22518.69|22438.69|10
1735483370000|2024-12-29 14:42:50|22518.53|22438.53|22517.19|22437.19|22518.53|22438.53|22517.08|22437.08|9
1735483380000|2024-12-29 14:43:00|22517.18|22437.18|22517.02|22437.02|22517.85|22437.85|22517.02|22437.02|10
1735483390000|2024-12-29 14:43:10|22517.05|22437.05|22517.25|22437.25|22517.32|22437.32|22516.73|22436.73|10
1735483400000|2024-12-29 14:43:20|22516.69|22436.69|22515|22435|22517.77|22437.77|22515|22435|10
1735483410000|2024-12-29 14:43:30|22514.48|22434.48|22512.49|22432.49|22514.48|22434.48|22512.49|22432.49|9
1735483420000|2024-12-29 14:43:40|22512.32|22432.32|22509.66|22429.66|22512.32|22432.32|22509.66|22429.66|9
1735483430000|2024-12-29 14:43:50|22509.06|22429.06|22504.33|22424.33|22509.06|22429.06|22503.59|22423.59|9
1735483440000|2024-12-29 14:44:00|22504.37|22424.37|22506.19|22426.19|22506.29|22426.29|22504.37|22424.37|10
1735483450000|2024-12-29 14:44:10|22506.5|22426.5|22502.61|22422.61|22506.5|22426.5|22502.55|22422.55|10
1735483460000|2024-12-29 14:44:20|22503.23|22423.23|22509.47|22429.47|22509.47|22429.47|22503.23|22423.23|10
1735483470000|2024-12-29 14:44:30|22513.23|22433.23|22516.4|22436.4|22518.49|22438.49|22513.23|22433.23|10
1735483480000|2024-12-29 14:44:40|22517.08|22437.08|22518.29|22438.29|22518.29|22438.29|22515.87|22435.87|10
1735483490000|2024-12-29 14:44:50|22518.1|22438.1|22516.66|22436.66|22518.1|22438.1|22516.63|22436.63|10
1735483500000|2024-12-29 14:45:00|22516.59|22436.59|22515|22435|22516.61|22436.61|22515|22435|10
1735483510000|2024-12-29 14:45:10|22515.15|22435.15|22512.61|22432.61|22515.15|22435.15|22512.58|22432.58|9
1735483520000|2024-12-29 14:45:20|22512.6|22432.6|22508.52|22428.52|22512.6|22432.6|22508.52|22428.52|9
1735483530000|2024-12-29 14:45:30|22507.97|22427.97|22502.43|22422.43|22507.97|22427.97|22502.43|22422.43|10
1735483540000|2024-12-29 14:45:40|22502.86|22422.86|22505.04|22425.04|22505.09|22425.09|22502.86|22422.86|10
1735483550000|2024-12-29 14:45:50|22505.46|22425.46|22504.47|22424.47|22505.7|22425.7|22504.43|22424.43|10
1735483560000|2024-12-29 14:46:00|22504.61|22424.61|22509.75|22429.75|22509.75|22429.75|22504.61|22424.61|10
1735483570000|2024-12-29 14:46:10|22510.1|22430.1|22513.85|22433.85|22514.01|22434.01|22510.1|22430.1|10
1735483580000|2024-12-29 14:46:20|22514.03|22434.03|22518.09|22438.09|22518.09|22438.09|22514.03|22434.03|10
1735483590000|2024-12-29 14:46:30|22518.35|22438.35|22519.86|22439.86|22519.9|22439.9|22517.91|22437.91|10
1735483600000|2024-12-29 14:46:40|22520.17|22440.17|22522.41|22442.41|22522.79|22442.79|22519.84|22439.84|10
1735483610000|2024-12-29 14:46:50|22523.06|22443.06|22527.18|22447.18|22527.18|22447.18|22523.06|22443.06|10
1735483620000|2024-12-29 14:47:00|22528.94|22448.94|22534.51|22454.51|22534.51|22454.51|22528.94|22448.94|10
1735483630000|2024-12-29 14:47:10|22536.09|22456.09|22538.01|22458.01|22538.01|22458.01|22536.09|22456.09|10
1735483640000|2024-12-29 14:47:20|22537.61|22457.61|22537.65|22457.65|22539.21|22459.21|22537.61|22457.61|10
1735483650000|2024-12-29 14:47:30|22537.64|22457.64|22534.91|22454.91|22537.64|22457.64|22534.91|22454.91|10
1735483660000|2024-12-29 14:47:40|22534.88|22454.88|22532.77|22452.77|22534.88|22454.88|22532.43|22452.43|10
1735483670000|2024-12-29 14:47:50|22532.48|22452.48|22533.22|22453.22|22533.22|22453.22|22532.08|22452.08|10
1735483680000|2024-12-29 14:48:00|22533.36|22453.36|22536.14|22456.14|22536.14|22456.14|22533.23|22453.23|10
1735483690000|2024-12-29 14:48:10|22537.13|22457.13|22534.45|22454.45|22537.13|22457.13|22534.27|22454.27|10
1735483700000|2024-12-29 14:48:20|22534.91|22454.91|22538.84|22458.84|22538.84|22458.84|22534.91|22454.91|10
1735483710000|2024-12-29 14:48:30|22539.42|22459.42|22542.35|22462.35|22542.44|22462.44|22539.42|22459.42|10
1735483720000|2024-12-29 14:48:40|22542.86|22462.86|22542.08|22462.08|22543.61|22463.61|22542.08|22462.08|10
1735483730000|2024-12-29 14:48:50|22542.94|22462.94|22544.52|22464.52|22546.41|22466.41|22542.94|22462.94|10
1735483740000|2024-12-29 14:49:00|22543.95|22463.95|22540|22460|22543.95|22463.95|22540|22460|9
1735483750000|2024-12-29 14:49:10|22539.24|22459.24|22539.56|22459.56|22540.11|22460.11|22538.43|22458.43|10
1735483760000|2024-12-29 14:49:20|22538.57|22458.57|22539.83|22459.83|22539.83|22459.83|22537.85|22457.85|10
1735483770000|2024-12-29 14:49:30|22539.99|22459.99|22538.6|22458.6|22540.21|22460.21|22538.6|22458.6|10
1735483780000|2024-12-29 14:49:40|22539.33|22459.33|22539.33|22459.33|22540.28|22460.28|22539.19|22459.19|10
1735483790000|2024-12-29 14:49:50|22539|22459|22538.66|22458.66|22539.56|22459.56|22538.16|22458.16|10
1735483800000|2024-12-29 14:50:00|22539.26|22459.26|22542.4|22462.4|22542.5|22462.5|22539.23|22459.23|10
1735483810000|2024-12-29 14:50:10|22541.99|22461.99|22543.04|22463.04|22543.45|22463.45|22541.74|22461.74|10
1735483820000|2024-12-29 14:50:20|22543.41|22463.41|22543.45|22463.45|22545.23|22465.23|22543.41|22463.41|10
1735483830000|2024-12-29 14:50:30|22543.88|22463.88|22544.48|22464.48|22544.48|22464.48|22543.37|22463.37|9
1735483840000|2024-12-29 14:50:40|22544.83|22464.83|22544.99|22464.99|22545.28|22465.28|22544.73|22464.73|8
1735483850000|2024-12-29 14:50:50|22545.07|22465.07|22548.21|22468.21|22548.21|22468.21|22545.06|22465.06|10
1735483860000|2024-12-29 14:51:00|22548.49|22468.49|22550.75|22470.75|22550.75|22470.75|22548.49|22468.49|9
1735483870000|2024-12-29 14:51:10|22552.57|22472.57|22554.96|22474.96|22554.96|22474.96|22552.57|22472.57|10
1735483880000|2024-12-29 14:51:20|22555.01|22475.01|22559.97|22479.97|22559.97|22479.97|22555.01|22475.01|10
1735483890000|2024-12-29 14:51:30|22560|22480|22561.05|22481.05|22561.2|22481.2|22560|22480|10
1735483900000|2024-12-29 14:51:40|22562.26|22482.26|22567.83|22487.83|22567.83|22487.83|22562.26|22482.26|10
1735483910000|2024-12-29 14:51:50|22567.45|22487.45|22574.63|22494.63|22574.63|22494.63|22567.45|22487.45|9
1735483920000|2024-12-29 14:52:00|22574.67|22494.67|22575.49|22495.49|22575.53|22495.53|22574.67|22494.67|10
1735483930000|2024-12-29 14:52:10|22575.92|22495.92|22580.39|22500.39|22580.39|22500.39|22575.92|22495.92|10
1735483940000|2024-12-29 14:52:20|22581.11|22501.11|22592.6|22512.6|22592.6|22512.6|22581.11|22501.11|10
1735483950000|2024-12-29 14:52:30|22592.41|22512.41|22597.35|22517.35|22597.35|22517.35|22592.41|22512.41|10
1735483960000|2024-12-29 14:52:40|22598.9|22518.9|22601.53|22521.53|22602.27|22522.27|22598.9|22518.9|9
1735483970000|2024-12-29 14:52:50|22601.29|22521.29|22607.94|22527.94|22607.94|22527.94|22600.81|22520.81|9
1735483980000|2024-12-29 14:53:00|22607.23|22527.23|22610.14|22530.14|22610.18|22530.18|22607.23|22527.23|10
1735483990000|2024-12-29 14:53:10|22610.74|22530.74|22613.48|22533.48|22613.48|22533.48|22610.74|22530.74|10
1735484000000|2024-12-29 14:53:20|22613.67|22533.67|22621.87|22541.87|22621.87|22541.87|22613.67|22533.67|10
1735484010000|2024-12-29 14:53:30|22621.46|22541.46|22623.12|22543.12|22624.22|22544.22|22621.46|22541.46|10
1735484020000|2024-12-29 14:53:40|22623.71|22543.71|22618.59|22538.59|22623.71|22543.71|22618.59|22538.59|10
1735484030000|2024-12-29 14:53:50|22618.47|22538.47|22615.63|22535.63|22618.65|22538.65|22615.63|22535.63|10
1735484040000|2024-12-29 14:54:00|22615.41|22535.41|22620.17|22540.17|22620.76|22540.76|22613.95|22533.95|10
1735484050000|2024-12-29 14:54:10|22619.75|22539.75|22618.64|22538.64|22619.75|22539.75|22618.64|22538.64|10
1735484060000|2024-12-29 14:54:20|22617.38|22537.38|22616.12|22536.12|22617.38|22537.38|22615.46|22535.46|10
1735484070000|2024-12-29 14:54:30|22616.47|22536.47|22620.27|22540.27|22620.27|22540.27|22616.45|22536.45|10
1735484080000|2024-12-29 14:54:40|22620.43|22540.43|22620.52|22540.52|22620.96|22540.96|22617.74|22537.74|10
1735484090000|2024-12-29 14:54:50|22620.63|22540.63|22619.08|22539.08|22620.63|22540.63|22618.69|22538.69|10
1735484100000|2024-12-29 14:55:00|22619.06|22539.06|22615.73|22535.73|22619.59|22539.59|22615.73|22535.73|9
1735484110000|2024-12-29 14:55:10|22615.06|22535.06|22612.55|22532.55|22615.1|22535.1|22612.55|22532.55|10
1735484120000|2024-12-29 14:55:20|22611.87|22531.87|22605.54|22525.54|22611.87|22531.87|22605.54|22525.54|10
1735484130000|2024-12-29 14:55:30|22605.29|22525.29|22605.07|22525.07|22606.31|22526.31|22604.29|22524.29|10
1735484140000|2024-12-29 14:55:40|22605.01|22525.01|22605.17|22525.17|22605.51|22525.51|22604.98|22524.98|10
1735484150000|2024-12-29 14:55:50|22605.87|22525.87|22604.56|22524.56|22605.87|22525.87|22604.25|22524.25|9
1735484160000|2024-12-29 14:56:00|22604.81|22524.81|22603.83|22523.83|22605.15|22525.15|22603.83|22523.83|10
1735484170000|2024-12-29 14:56:10|22603.55|22523.55|22603.74|22523.74|22603.8|22523.8|22602.95|22522.95|10
1735484180000|2024-12-29 14:56:20|22603.73|22523.73|22603.93|22523.93|22603.93|22523.93|22603.02|22523.02|9
1735484190000|2024-12-29 14:56:30|22603.98|22523.98|22603.27|22523.27|22604.4|22524.4|22602.98|22522.98|9
1735484200000|2024-12-29 14:56:40|22603.65|22523.65|22605.09|22525.09|22605.09|22525.09|22603.46|22523.46|9
1735484210000|2024-12-29 14:56:50|22605.25|22525.25|22608.6|22528.6|22608.6|22528.6|22605.25|22525.25|10
1735484220000|2024-12-29 14:57:00|22608.84|22528.84|22606.34|22526.34|22608.84|22528.84|22606.05|22526.05|10
1735484230000|2024-12-29 14:57:10|22605.92|22525.92|22605.32|22525.32|22605.92|22525.92|22605.32|22525.32|10
1735484240000|2024-12-29 14:57:20|22605.55|22525.55|22605.88|22525.88|22605.88|22525.88|22605.53|22525.53|10
1735484250000|2024-12-29 14:57:30|22605.92|22525.92|22604.65|22524.65|22605.92|22525.92|22604.65|22524.65|9
1735484260000|2024-12-29 14:57:40|22604.78|22524.78|22603.99|22523.99|22604.8|22524.8|22603.46|22523.46|10
1735484270000|2024-12-29 14:57:50|22604.03|22524.03|22602.24|22522.24|22604.83|22524.83|22602.24|22522.24|10
1735484280000|2024-12-29 14:58:00|22602.22|22522.22|22603.76|22523.76|22603.76|22523.76|22602.22|22522.22|10
1735484290000|2024-12-29 14:58:10|22603.52|22523.52|22602.47|22522.47|22603.91|22523.91|22602.47|22522.47|10
1735484300000|2024-12-29 14:58:20|22602.05|22522.05|22597.97|22517.97|22602.05|22522.05|22597.97|22517.97|10
1735484310000|2024-12-29 14:58:30|22597.95|22517.95|22598.27|22518.27|22598.94|22518.94|22597.89|22517.89|9
1735484320000|2024-12-29 14:58:40|22597.85|22517.85|22595.07|22515.07|22598.51|22518.51|22595.07|22515.07|10
1735484330000|2024-12-29 14:58:50|22595.76|22515.76|22595.32|22515.32|22596.04|22516.04|22595.28|22515.28|10
1735484340000|2024-12-29 14:59:00|22595.3|22515.3|22595.48|22515.48|22595.6|22515.6|22594.72|22514.72|10
1735484350000|2024-12-29 14:59:10|22594.45|22514.45|22593.66|22513.66|22594.45|22514.45|22592.49|22512.49|10
1735484360000|2024-12-29 14:59:20|22593.52|22513.52|22601.63|22521.63|22601.63|22521.63|22593.46|22513.46|10
1735484370000|2024-12-29 14:59:30|22601.66|22521.66|22602.55|22522.55|22602.71|22522.71|22601.66|22521.66|9
1735484380000|2024-12-29 14:59:40|22603.26|22523.26|22599.05|22519.05|22603.29|22523.29|22599.05|22519.05|10
1735484390000|2024-12-29 14:59:50|22598.78|22518.78|22598.95|22518.95|22599.42|22519.42|22598.56|22518.56|10
1735484400000|2024-12-29 15:00:00|22599.17|22519.17|22598.04|22518.04|22599.88|22519.88|22598.04|22518.04|10
1735484410000|2024-12-29 15:00:10|22598.4|22518.4|22600.87|22520.87|22600.87|22520.87|22598.4|22518.4|10
1735484420000|2024-12-29 15:00:20|22600.45|22520.45|22593.78|22513.78|22601.44|22521.44|22592.46|22512.46|10
1735484430000|2024-12-29 15:00:30|22594|22514|22595.11|22515.11|22595.11|22515.11|22593.69|22513.69|10
1735484440000|2024-12-29 15:00:40|22595.21|22515.21|22598.37|22518.37|22598.37|22518.37|22595.21|22515.21|10
1735484450000|2024-12-29 15:00:50|22598.48|22518.48|22603.3|22523.3|22603.49|22523.49|22598.48|22518.48|10
1735484460000|2024-12-29 15:01:00|22604|22524|22605.11|22525.11|22605.11|22525.11|22603.73|22523.73|10
1735484470000|2024-12-29 15:01:10|22604.78|22524.78|22609.35|22529.35|22609.35|22529.35|22604.78|22524.78|10
1735484480000|2024-12-29 15:01:20|22608.6|22528.6|22613.29|22533.29|22613.29|22533.29|22608.6|22528.6|10
1735484490000|2024-12-29 15:01:30|22612.72|22532.72|22609.39|22529.39|22613.45|22533.45|22609.39|22529.39|10
1735484500000|2024-12-29 15:01:40|22608.13|22528.13|22602.54|22522.54|22608.13|22528.13|22602.54|22522.54|10
1735484510000|2024-12-29 15:01:50|22601.92|22521.92|22594.11|22514.11|22601.92|22521.92|22594.11|22514.11|10
1735484520000|2024-12-29 15:02:00|22594.73|22514.73|22588.09|22508.09|22594.92|22514.92|22588.09|22508.09|10
1735484530000|2024-12-29 15:02:10|22586.07|22506.07|22581.45|22501.45|22586.07|22506.07|22581.27|22501.27|10
1735484540000|2024-12-29 15:02:20|22581.31|22501.31|22581.66|22501.66|22582|22502|22580.8|22500.8|10
1735484550000|2024-12-29 15:02:30|22581.79|22501.79|22578.2|22498.2|22581.79|22501.79|22578.2|22498.2|10
1735484560000|2024-12-29 15:02:40|22577.88|22497.88|22577.83|22497.83|22578.02|22498.02|22577.54|22497.54|10
1735484570000|2024-12-29 15:02:50|22578.42|22498.42|22576.52|22496.52|22580.1|22500.1|22576.52|22496.52|10
1735484580000|2024-12-29 15:03:00|22576.5|22496.5|22578.69|22498.69|22578.69|22498.69|22576.5|22496.5|10
1735484590000|2024-12-29 15:03:10|22578.79|22498.79|22580.75|22500.75|22580.75|22500.75|22578.79|22498.79|10
1735484600000|2024-12-29 15:03:20|22580.93|22500.93|22579.94|22499.94|22581.63|22501.63|22579.91|22499.91|9
1735484610000|2024-12-29 15:03:30|22580.34|22500.34|22582.35|22502.35|22585.2|22505.2|22580.34|22500.34|10
1735484620000|2024-12-29 15:03:40|22581.27|22501.27|22581.05|22501.05|22581.67|22501.67|22580.84|22500.84|9
1735484630000|2024-12-29 15:03:50|22581.03|22501.03|22583.73|22503.73|22584.6|22504.6|22581.03|22501.03|9
1735484640000|2024-12-29 15:04:00|22583.11|22503.11|22580.89|22500.89|22583.11|22503.11|22580.09|22500.09|10
1735484650000|2024-12-29 15:04:10|22581.42|22501.42|22580.77|22500.77|22582.55|22502.55|22580.77|22500.77|10
1735484660000|2024-12-29 15:04:20|22580.69|22500.69|22581.23|22501.23|22581.25|22501.25|22578.96|22498.96|10
1735484670000|2024-12-29 15:04:30|22581.34|22501.34|22579.76|22499.76|22581.34|22501.34|22579.3|22499.3|9
1735484680000|2024-12-29 15:04:40|22579.68|22499.68|22575.46|22495.46|22579.68|22499.68|22575.46|22495.46|10
1735484690000|2024-12-29 15:04:50|22575.03|22495.03|22569.43|22489.43|22575.03|22495.03|22569.43|22489.43|10
1735484700000|2024-12-29 15:05:00|22569.27|22489.27|22566.06|22486.06|22569.27|22489.27|22566.06|22486.06|10
1735484710000|2024-12-29 15:05:10|22565.61|22485.61|22557.8|22477.8|22565.61|22485.61|22557.8|22477.8|10
1735484720000|2024-12-29 15:05:20|22557.71|22477.71|22556.73|22476.73|22557.83|22477.83|22556.37|22476.37|10
1735484730000|2024-12-29 15:05:30|22555.78|22475.78|22554.87|22474.87|22555.78|22475.78|22554.86|22474.86|10
1735484740000|2024-12-29 15:05:40|22554.91|22474.91|22555.92|22475.92|22556.53|22476.53|22554.91|22474.91|10
1735484750000|2024-12-29 15:05:50|22556.86|22476.86|22554.14|22474.14|22556.86|22476.86|22553.35|22473.35|10
1735484760000|2024-12-29 15:06:00|22554.27|22474.27|22558.53|22478.53|22558.53|22478.53|22554.27|22474.27|10
1735484770000|2024-12-29 15:06:10|22558.48|22478.48|22560.83|22480.83|22560.83|22480.83|22558.41|22478.41|10
1735484780000|2024-12-29 15:06:20|22561.51|22481.51|22565.05|22485.05|22565.05|22485.05|22561.51|22481.51|10
1735484790000|2024-12-29 15:06:30|22564.39|22484.39|22563.11|22483.11|22564.48|22484.48|22563.05|22483.05|10
1735484800000|2024-12-29 15:06:40|22562.66|22482.66|22559.41|22479.41|22562.66|22482.66|22559.41|22479.41|10
1735484810000|2024-12-29 15:06:50|22558.89|22478.89|22556.17|22476.17|22559.61|22479.61|22556.17|22476.17|10
1735484820000|2024-12-29 15:07:00|22556.31|22476.31|22554.99|22474.99|22556.31|22476.31|22554.99|22474.99|10
1735484830000|2024-12-29 15:07:10|22554.75|22474.75|22549.9|22469.9|22554.75|22474.75|22549.9|22469.9|10
1735484840000|2024-12-29 15:07:20|22548.73|22468.73|22547.55|22467.55|22548.73|22468.73|22546.94|22466.94|10
1735484850000|2024-12-29 15:07:30|22546.08|22466.08|22545.42|22465.42|22547.29|22467.29|22545.4|22465.4|10
1735484860000|2024-12-29 15:07:40|22545.45|22465.45|22547.19|22467.19|22547.19|22467.19|22545.45|22465.45|10
1735484870000|2024-12-29 15:07:50|22546.99|22466.99|22547.1|22467.1|22547.25|22467.25|22546.49|22466.49|10
1735484880000|2024-12-29 15:08:00|22547.56|22467.56|22549.14|22469.14|22550.27|22470.27|22545.88|22465.88|10
1735484890000|2024-12-29 15:08:10|22548.74|22468.74|22547.9|22467.9|22549.55|22469.55|22547.9|22467.9|10
1735484900000|2024-12-29 15:08:20|22547.85|22467.85|22550.35|22470.35|22550.35|22470.35|22547.81|22467.81|10
1735484910000|2024-12-29 15:08:30|22550.55|22470.55|22554.67|22474.67|22554.67|22474.67|22550.55|22470.55|10
1735484920000|2024-12-29 15:08:40|22554.76|22474.76|22555.68|22475.68|22555.88|22475.88|22554.76|22474.76|10
1735484930000|2024-12-29 15:08:50|22555.81|22475.81|22557.47|22477.47|22558.6|22478.6|22555.81|22475.81|10
1735484940000|2024-12-29 15:09:00|22557.55|22477.55|22557.01|22477.01|22558.13|22478.13|22556.78|22476.78|10
1735484950000|2024-12-29 15:09:10|22557.78|22477.78|22559.65|22479.65|22559.65|22479.65|22557.78|22477.78|10
1735484960000|2024-12-29 15:09:20|22559.78|22479.78|22560.93|22480.93|22560.93|22480.93|22559.53|22479.53|10
1735484970000|2024-12-29 15:09:30|22560.9|22480.9|22559.56|22479.56|22560.9|22480.9|22558.52|22478.52|10
1735484980000|2024-12-29 15:09:40|22558.13|22478.13|22555.26|22475.26|22558.13|22478.13|22554.96|22474.96|10
1735484990000|2024-12-29 15:09:50|22555.05|22475.05|22553.52|22473.52|22555.5|22475.5|22553.52|22473.52|9
1735485000000|2024-12-29 15:10:00|22554.28|22474.28|22554.26|22474.26|22554.3|22474.3|22553.65|22473.65|10
1735485010000|2024-12-29 15:10:10|22554.19|22474.19|22555.25|22475.25|22555.87|22475.87|22554.19|22474.19|10
1735485020000|2024-12-29 15:10:20|22555.07|22475.07|22555.24|22475.24|22555.76|22475.76|22555.07|22475.07|9
1735485030000|2024-12-29 15:10:30|22555.14|22475.14|22555.26|22475.26|22556.4|22476.4|22555.06|22475.06|10
1735485040000|2024-12-29 15:10:40|22555.6|22475.6|22559.31|22479.31|22559.31|22479.31|22555.6|22475.6|10
1735485050000|2024-12-29 15:10:50|22559.47|22479.47|22560.17|22480.17|22561.91|22481.91|22559.47|22479.47|10
1735485060000|2024-12-29 15:11:00|22560.19|22480.19|22566.25|22486.25|22566.25|22486.25|22560.01|22480.01|9
1735485070000|2024-12-29 15:11:10|22566.16|22486.16|22568.66|22488.66|22569.12|22489.12|22565.77|22485.77|10
1735485080000|2024-12-29 15:11:20|22568.51|22488.51|22566.98|22486.98|22571.84|22491.84|22566.98|22486.98|10
1735485090000|2024-12-29 15:11:30|22566.94|22486.94|22567.49|22487.49|22567.56|22487.56|22566.87|22486.87|10
1735485100000|2024-12-29 15:11:40|22567.86|22487.86|22568.62|22488.62|22568.63|22488.63|22567.86|22487.86|10
1735485110000|2024-12-29 15:11:50|22568.67|22488.67|22572.12|22492.12|22572.12|22492.12|22568.67|22488.67|9
1735485120000|2024-12-29 15:12:00|22571.88|22491.88|22569.46|22489.46|22571.88|22491.88|22569.46|22489.46|10
1735485130000|2024-12-29 15:12:10|22569.11|22489.11|22567.71|22487.71|22569.11|22489.11|22566.74|22486.74|9
1735485140000|2024-12-29 15:12:20|22567.63|22487.63|22568.7|22488.7|22568.8|22488.8|22567.29|22487.29|10
1735485150000|2024-12-29 15:12:30|22568.63|22488.63|22569.31|22489.31|22569.48|22489.48|22568.63|22488.63|9
1735485160000|2024-12-29 15:12:40|22568.76|22488.76|22569.38|22489.38|22569.72|22489.72|22568.76|22488.76|10
1735485170000|2024-12-29 15:12:50|22569.02|22489.02|22567.29|22487.29|22569.02|22489.02|22566.96|22486.96|10
1735485180000|2024-12-29 15:13:00|22567.19|22487.19|22571.37|22491.37|22571.58|22491.58|22566.9|22486.9|9
1735485190000|2024-12-29 15:13:10|22571.8|22491.8|22573.15|22493.15|22573.43|22493.43|22571.8|22491.8|10
1735485200000|2024-12-29 15:13:20|22573.22|22493.22|22568.9|22488.9|22573.29|22493.29|22568.88|22488.88|10
1735485210000|2024-12-29 15:13:30|22568.51|22488.51|22569.32|22489.32|22574.2|22494.2|22567.88|22487.88|10
1735485220000|2024-12-29 15:13:40|22569.23|22489.23|22567.27|22487.27|22569.32|22489.32|22567.27|22487.27|10
1735485230000|2024-12-29 15:13:50|22566.91|22486.91|22565.86|22485.86|22566.94|22486.94|22565.86|22485.86|10
1735485240000|2024-12-29 15:14:00|22565.79|22485.79|22566.91|22486.91|22566.91|22486.91|22565.79|22485.79|9
1735485250000|2024-12-29 15:14:10|22566.39|22486.39|22566.31|22486.31|22566.43|22486.43|22566.03|22486.03|9
1735485260000|2024-12-29 15:14:20|22566.24|22486.24|22565.6|22485.6|22566.38|22486.38|22565.1|22485.1|10
1735485270000|2024-12-29 15:14:30|22565.36|22485.36|22563.97|22483.97|22565.36|22485.36|22563.97|22483.97|10
1735485280000|2024-12-29 15:14:40|22563.89|22483.89|22564.7|22484.7|22564.7|22484.7|22563.64|22483.64|10
1735485290000|2024-12-29 15:14:50|22565.04|22485.04|22565.16|22485.16|22565.96|22485.96|22564.42|22484.42|9
1735485300000|2024-12-29 15:15:00|22565.04|22485.04|22564.72|22484.72|22565.36|22485.36|22563.93|22483.93|10
1735485310000|2024-12-29 15:15:10|22565|22485|22564.95|22484.95|22565.97|22485.97|22564.75|22484.75|9
1735485320000|2024-12-29 15:15:20|22565.01|22485.01|22566.1|22486.1|22566.1|22486.1|22565.01|22485.01|10
1735485330000|2024-12-29 15:15:30|22566.09|22486.09|22570.23|22490.23|22570.23|22490.23|22566.09|22486.09|10
1735485340000|2024-12-29 15:15:40|22570.54|22490.54|22575.88|22495.88|22575.88|22495.88|22570.54|22490.54|10
1735485350000|2024-12-29 15:15:50|22576.01|22496.01|22579.91|22499.91|22580.28|22500.28|22576.01|22496.01|10
1735485360000|2024-12-29 15:16:00|22579.54|22499.54|22581.02|22501.02|22581.02|22501.02|22579.54|22499.54|10
1735485370000|2024-12-29 15:16:10|22580.64|22500.64|22580.33|22500.33|22580.87|22500.87|22580.29|22500.29|9
1735485380000|2024-12-29 15:16:20|22580.38|22500.38|22583.36|22503.36|22583.36|22503.36|22580.31|22500.31|10
1735485390000|2024-12-29 15:16:30|22582.45|22502.45|22584.3|22504.3|22584.3|22504.3|22582.45|22502.45|10
1735485400000|2024-12-29 15:16:40|22584.41|22504.41|22589.15|22509.15|22589.2|22509.2|22584.41|22504.41|10
1735485410000|2024-12-29 15:16:50|22589.14|22509.14|22587.59|22507.59|22589.14|22509.14|22587.59|22507.59|8
1735485420000|2024-12-29 15:17:00|22587.41|22507.41|22590.05|22510.05|22590.05|22510.05|22587.35|22507.35|10
1735485430000|2024-12-29 15:17:10|22589.97|22509.97|22588.56|22508.56|22589.97|22509.97|22588.52|22508.52|10
1735485440000|2024-12-29 15:17:20|22588.73|22508.73|22590.81|22510.81|22591.91|22511.91|22588.73|22508.73|10
1735485450000|2024-12-29 15:17:30|22590.8|22510.8|22590.86|22510.86|22591.08|22511.08|22590.8|22510.8|9
1735485460000|2024-12-29 15:17:40|22590.87|22510.87|22587.15|22507.15|22590.87|22510.87|22587.15|22507.15|10
1735485470000|2024-12-29 15:17:50|22587.42|22507.42|22587.31|22507.31|22587.94|22507.94|22586.86|22506.86|9
1735485480000|2024-12-29 15:18:00|22587.83|22507.83|22588.75|22508.75|22593.84|22513.84|22587.83|22507.83|10
1735485490000|2024-12-29 15:18:10|22588.47|22508.47|22587.96|22507.96|22588.76|22508.76|22587.96|22507.96|9
1735485500000|2024-12-29 15:18:20|22587.56|22507.56|22586.28|22506.28|22587.56|22507.56|22586.28|22506.28|9
1735485510000|2024-12-29 15:18:30|22586.33|22506.33|22585.81|22505.81|22586.33|22506.33|22585.81|22505.81|10
1735485520000|2024-12-29 15:18:40|22586.35|22506.35|22584.81|22504.81|22586.35|22506.35|22584.81|22504.81|9
1735485530000|2024-12-29 15:18:50|22584.88|22504.88|22585.11|22505.11|22585.11|22505.11|22584.83|22504.83|10
1735485540000|2024-12-29 15:19:00|22585.18|22505.18|22591.09|22511.09|22591.09|22511.09|22585.18|22505.18|9
1735485550000|2024-12-29 15:19:10|22591.25|22511.25|22592.51|22512.51|22592.51|22512.51|22591.12|22511.12|10
1735485560000|2024-12-29 15:19:20|22593.72|22513.72|22596.64|22516.64|22596.78|22516.78|22593.7|22513.7|10
1735485570000|2024-12-29 15:19:30|22596.58|22516.58|22595.87|22515.87|22596.64|22516.64|22595.87|22515.87|8
1735485580000|2024-12-29 15:19:40|22595.54|22515.54|22595.55|22515.55|22596.47|22516.47|22595.54|22515.54|10
1735485590000|2024-12-29 15:19:50|22595.08|22515.08|22594.5|22514.5|22595.34|22515.34|22594.5|22514.5|9
1735485600000|2024-12-29 15:20:00|22594.71|22514.71|22590.39|22510.39|22594.79|22514.79|22590.39|22510.39|10
1735485610000|2024-12-29 15:20:10|22589.94|22509.94|22591.74|22511.74|22592.51|22512.51|22589.94|22509.94|9
1735485620000|2024-12-29 15:20:20|22591.72|22511.72|22592.78|22512.78|22593.01|22513.01|22591.72|22511.72|9
1735485630000|2024-12-29 15:20:30|22592.77|22512.77|22589.07|22509.07|22593.59|22513.59|22588.85|22508.85|10
1735485640000|2024-12-29 15:20:40|22588.85|22508.85|22587.81|22507.81|22588.86|22508.86|22587.81|22507.81|9
1735485650000|2024-12-29 15:20:50|22588.08|22508.08|22586.87|22506.87|22588.29|22508.29|22586.69|22506.69|10
1735485660000|2024-12-29 15:21:00|22587|22507|22585.6|22505.6|22587|22507|22585.49|22505.49|10
1735485670000|2024-12-29 15:21:10|22585.54|22505.54|22586.88|22506.88|22586.94|22506.94|22585.46|22505.46|10
1735485680000|2024-12-29 15:21:20|22586.81|22506.81|22586.57|22506.57|22587.26|22507.26|22586.45|22506.45|10
1735485690000|2024-12-29 15:21:30|22586.43|22506.43|22587.47|22507.47|22587.47|22507.47|22585.72|22505.72|8
1735485700000|2024-12-29 15:21:40|22587.42|22507.42|22585.9|22505.9|22587.42|22507.42|22585.89|22505.89|9
1735485710000|2024-12-29 15:21:50|22585.95|22505.95|22587.14|22507.14|22587.14|22507.14|22585.95|22505.95|10
1735485720000|2024-12-29 15:22:00|22587.36|22507.36|22588.76|22508.76|22588.76|22508.76|22587.06|22507.06|9
1735485730000|2024-12-29 15:22:10|22589.48|22509.48|22591.2|22511.2|22591.2|22511.2|22589.48|22509.48|10
1735485740000|2024-12-29 15:22:20|22591.1|22511.1|22592.15|22512.15|22592.15|22512.15|22590.87|22510.87|10
1735485750000|2024-12-29 15:22:30|22592.17|22512.17|22592.08|22512.08|22593.02|22513.02|22592.08|22512.08|10
1735485760000|2024-12-29 15:22:40|22592.14|22512.14|22593.16|22513.16|22593.16|22513.16|22592.14|22512.14|10
1735485770000|2024-12-29 15:22:50|22593.31|22513.31|22592.74|22512.74|22593.62|22513.62|22592.4|22512.4|10
1735485780000|2024-12-29 15:23:00|22592.72|22512.72|22594.16|22514.16|22594.16|22514.16|22592.2|22512.2|10
1735485790000|2024-12-29 15:23:10|22594.01|22514.01|22594.93|22514.93|22594.93|22514.93|22593.73|22513.73|9
1735485800000|2024-12-29 15:23:20|22595.06|22515.06|22596.03|22516.03|22596.05|22516.05|22595.06|22515.06|10
1735485810000|2024-12-29 15:23:30|22596.13|22516.13|22596.41|22516.41|22596.8|22516.8|22596.13|22516.13|10
1735485820000|2024-12-29 15:23:40|22595.69|22515.69|22595.23|22515.23|22595.69|22515.69|22595.03|22515.03|9
1735485830000|2024-12-29 15:23:50|22595.38|22515.38|22595|22515|22595.42|22515.42|22594.64|22514.64|10
1735485840000|2024-12-29 15:24:00|22594.98|22514.98|22596.54|22516.54|22596.54|22516.54|22594.98|22514.98|10
1735485850000|2024-12-29 15:24:10|22596.03|22516.03|22596.28|22516.28|22596.28|22516.28|22595.82|22515.82|10
1735485860000|2024-12-29 15:24:20|22596.4|22516.4|22596.94|22516.94|22596.94|22516.94|22596.37|22516.37|9
1735485870000|2024-12-29 15:24:30|22597.1|22517.1|22601.2|22521.2|22601.2|22521.2|22597.1|22517.1|10
1735485880000|2024-12-29 15:24:40|22601.16|22521.16|22607.89|22527.89|22607.89|22527.89|22601.09|22521.09|10
1735485890000|2024-12-29 15:24:50|22607.31|22527.31|22607.36|22527.36|22607.52|22527.52|22606.96|22526.96|10
1735485900000|2024-12-29 15:25:00|22607.35|22527.35|22608.37|22528.37|22608.37|22528.37|22605.28|22525.28|10
1735485910000|2024-12-29 15:25:10|22608.91|22528.91|22607.35|22527.35|22609.49|22529.49|22607.35|22527.35|10
1735485920000|2024-12-29 15:25:20|22607.22|22527.22|22604.33|22524.33|22607.22|22527.22|22604.33|22524.33|10
1735485930000|2024-12-29 15:25:30|22610.69|22530.69|22601.04|22521.04|22610.69|22530.69|22601.04|22521.04|10
1735485940000|2024-12-29 15:25:40|22601.05|22521.05|22599.72|22519.72|22601.05|22521.05|22599.44|22519.44|10
1735485950000|2024-12-29 15:25:50|22599.82|22519.82|22599.28|22519.28|22599.88|22519.88|22598.42|22518.42|9
1735485960000|2024-12-29 15:26:00|22599.35|22519.35|22600.09|22520.09|22600.09|22520.09|22598.4|22518.4|10
1735485970000|2024-12-29 15:26:10|22601.28|22521.28|22602.51|22522.51|22602.51|22522.51|22601.16|22521.16|10
1735485980000|2024-12-29 15:26:20|22602.43|22522.43|22601.65|22521.65|22603.94|22523.94|22601.65|22521.65|9
1735485990000|2024-12-29 15:26:30|22601.59|22521.59|22602.3|22522.3|22602.3|22522.3|22601.52|22521.52|10
1735486000000|2024-12-29 15:26:40|22602.2|22522.2|22602.48|22522.48|22602.66|22522.66|22602.08|22522.08|10
1735486010000|2024-12-29 15:26:50|22602.5|22522.5|22602.93|22522.93|22602.93|22522.93|22602.09|22522.09|10
1735486020000|2024-12-29 15:27:00|22603.07|22523.07|22603.31|22523.31|22603.41|22523.41|22603.07|22523.07|9
1735486030000|2024-12-29 15:27:10|22603.27|22523.27|22604.62|22524.62|22604.66|22524.66|22603.27|22523.27|10
1735486040000|2024-12-29 15:27:20|22604.59|22524.59|22603.67|22523.67|22604.59|22524.59|22603.62|22523.62|9
1735486050000|2024-12-29 15:27:30|22603.25|22523.25|22601.54|22521.54|22603.25|22523.25|22601.5|22521.5|10
1735486060000|2024-12-29 15:27:40|22601.62|22521.62|22601.68|22521.68|22602.15|22522.15|22601.62|22521.62|10
1735486070000|2024-12-29 15:27:50|22601.51|22521.51|22601.81|22521.81|22601.81|22521.81|22601.4|22521.4|8
1735486080000|2024-12-29 15:28:00|22602.29|22522.29|22603.81|22523.81|22603.81|22523.81|22602.04|22522.04|10
1735486090000|2024-12-29 15:28:10|22603.88|22523.88|22604.1|22524.1|22604.1|22524.1|22603.81|22523.81|6
1735486100000|2024-12-29 15:28:20|22604.27|22524.27|22603.66|22523.66|22604.46|22524.46|22603.66|22523.66|9
1735486110000|2024-12-29 15:28:30|22603.58|22523.58|22602.15|22522.15|22603.58|22523.58|22602.15|22522.15|10
1735486120000|2024-12-29 15:28:40|22602.5|22522.5|22604.68|22524.68|22604.7|22524.7|22602.5|22522.5|9
1735486130000|2024-12-29 15:28:50|22604.58|22524.58|22606.76|22526.76|22606.76|22526.76|22604.5|22524.5|9
1735486140000|2024-12-29 15:29:00|22606.68|22526.68|22608.47|22528.47|22608.47|22528.47|22606.68|22526.68|10
1735486150000|2024-12-29 15:29:10|22608.71|22528.71|22606.09|22526.09|22608.8|22528.8|22606.09|22526.09|10
1735486160000|2024-12-29 15:29:20|22606|22526|22608.04|22528.04|22608.04|22528.04|22606|22526|10
1735486170000|2024-12-29 15:29:30|22608.02|22528.02|22608.32|22528.32|22608.39|22528.39|22608.02|22528.02|10
1735486180000|2024-12-29 15:29:40|22608.47|22528.47|22606.95|22526.95|22608.74|22528.74|22606.95|22526.95|10
1735486190000|2024-12-29 15:29:50|22606.85|22526.85|22606.19|22526.19|22607.48|22527.48|22605.8|22525.8|10
1735486200000|2024-12-29 15:30:00|22606.48|22526.48|22605.58|22525.58|22608.2|22528.2|22605.58|22525.58|10
1735486210000|2024-12-29 15:30:10|22604.83|22524.83|22604.69|22524.69|22605|22525|22604.49|22524.49|9
1735486220000|2024-12-29 15:30:20|22605.18|22525.18|22607.31|22527.31|22607.31|22527.31|22605.18|22525.18|10
1735486230000|2024-12-29 15:30:30|22607.14|22527.14|22606.48|22526.48|22607.43|22527.43|22606.1|22526.1|9
1735486240000|2024-12-29 15:30:40|22606.78|22526.78|22606.8|22526.8|22607.55|22527.55|22606.72|22526.72|10
1735486250000|2024-12-29 15:30:50|22606.72|22526.72|22607.64|22527.64|22607.79|22527.79|22606.72|22526.72|10
1735486260000|2024-12-29 15:31:00|22608.84|22528.84|22612.99|22532.99|22613.01|22533.01|22608.84|22528.84|10
1735486270000|2024-12-29 15:31:10|22616.29|22536.29|22620.01|22540.01|22620.01|22540.01|22616.29|22536.29|10
1735486280000|2024-12-29 15:31:20|22619.69|22539.69|22619.12|22539.12|22619.72|22539.72|22618.94|22538.94|9
1735486290000|2024-12-29 15:31:30|22618.82|22538.82|22622.22|22542.22|22622.22|22542.22|22618.66|22538.66|9
1735486300000|2024-12-29 15:31:40|22622.76|22542.76|22626.71|22546.71|22626.71|22546.71|22622.76|22542.76|10
1735486310000|2024-12-29 15:31:50|22627.94|22547.94|22631.44|22551.44|22631.44|22551.44|22627.94|22547.94|10
1735486320000|2024-12-29 15:32:00|22631.65|22551.65|22633.95|22553.95|22633.98|22553.98|22631.65|22551.65|10
1735486330000|2024-12-29 15:32:10|22633.92|22553.92|22635.02|22555.02|22635.02|22555.02|22633.14|22553.14|10
1735486340000|2024-12-29 15:32:20|22635.78|22555.78|22638.4|22558.4|22638.94|22558.94|22635.78|22555.78|10
1735486350000|2024-12-29 15:32:30|22637.03|22557.03|22637.47|22557.47|22637.47|22557.47|22635.92|22555.92|9
1735486360000|2024-12-29 15:32:40|22637.62|22557.62|22637.81|22557.81|22638.55|22558.55|22636.82|22556.82|10
1735486370000|2024-12-29 15:32:50|22638.08|22558.08|22639.95|22559.95|22639.97|22559.97|22638.08|22558.08|8
1735486380000|2024-12-29 15:33:00|22640.19|22560.19|22642.72|22562.72|22642.72|22562.72|22638.89|22558.89|10
1735486390000|2024-12-29 15:33:10|22642.92|22562.92|22644.04|22564.04|22644.04|22564.04|22642.92|22562.92|10
1735486400000|2024-12-29 15:33:20|22644.01|22564.01|22645.27|22565.27|22645.27|22565.27|22643.45|22563.45|10
1735486410000|2024-12-29 15:33:30|22645.7|22565.7|22649.17|22569.17|22649.17|22569.17|22645.7|22565.7|9
1735486420000|2024-12-29 15:33:40|22649.45|22569.45|22652.19|22572.19|22652.19|22572.19|22649.45|22569.45|10
1735486430000|2024-12-29 15:33:50|22652.34|22572.34|22650.85|22570.85|22652.43|22572.43|22650.54|22570.54|10
1735486440000|2024-12-29 15:34:00|22650.75|22570.75|22650.36|22570.36|22650.81|22570.81|22650.36|22570.36|10
1735486450000|2024-12-29 15:34:10|22650.3|22570.3|22649.59|22569.59|22650.64|22570.64|22649.59|22569.59|10
1735486460000|2024-12-29 15:34:20|22649.4|22569.4|22642.37|22562.37|22649.4|22569.4|22642.37|22562.37|10
1735486470000|2024-12-29 15:34:30|22642.14|22562.14|22640.8|22560.8|22642.14|22562.14|22640.8|22560.8|9
1735486480000|2024-12-29 15:34:40|22640.53|22560.53|22638.73|22558.73|22640.53|22560.53|22638.73|22558.73|10
1735486490000|2024-12-29 15:34:50|22637.27|22557.27|22638.1|22558.1|22638.1|22558.1|22637.12|22557.12|10
1735486500000|2024-12-29 15:35:00|22638.08|22558.08|22636.03|22556.03|22638.11|22558.11|22636.03|22556.03|10
1735486510000|2024-12-29 15:35:10|22636.35|22556.35|22632.17|22552.17|22636.35|22556.35|22632.17|22552.17|9
1735486520000|2024-12-29 15:35:20|22632.1|22552.1|22628.88|22548.88|22632.1|22552.1|22628.88|22548.88|10
1735486530000|2024-12-29 15:35:30|22628.86|22548.86|22630.14|22550.14|22630.14|22550.14|22628.84|22548.84|10
1735486540000|2024-12-29 15:35:40|22630.24|22550.24|22633.98|22553.98|22634.19|22554.19|22630.24|22550.24|10
1735486550000|2024-12-29 15:35:50|22634.5|22554.5|22635.53|22555.53|22635.53|22555.53|22634.08|22554.08|10
1735486560000|2024-12-29 15:36:00|22635.77|22555.77|22635.98|22555.98|22636.23|22556.23|22635.56|22555.56|10
1735486570000|2024-12-29 15:36:10|22636.09|22556.09|22636.55|22556.55|22637|22557|22636.09|22556.09|8
1735486580000|2024-12-29 15:36:20|22636.44|22556.44|22633.97|22553.97|22636.54|22556.54|22633.71|22553.71|10
1735486590000|2024-12-29 15:36:30|22633.85|22553.85|22634.26|22554.26|22634.39|22554.39|22633.7|22553.7|10
1735486600000|2024-12-29 15:36:40|22634.14|22554.14|22632.5|22552.5|22634.49|22554.49|22632.48|22552.48|10
1735486610000|2024-12-29 15:36:50|22632.35|22552.35|22629.52|22549.52|22632.35|22552.35|22629.52|22549.52|9
1735486620000|2024-12-29 15:37:00|22628.16|22548.16|22625.28|22545.28|22628.16|22548.16|22625.28|22545.28|10
1735486630000|2024-12-29 15:37:10|22623.16|22543.16|22623.42|22543.42|22623.49|22543.49|22623.05|22543.05|9
1735486640000|2024-12-29 15:37:20|22623.46|22543.46|22624.21|22544.21|22624.21|22544.21|22623.46|22543.46|10
1735486650000|2024-12-29 15:37:30|22623.77|22543.77|22624.14|22544.14|22624.14|22544.14|22623.53|22543.53|8
1735486660000|2024-12-29 15:37:40|22624.15|22544.15|22624.05|22544.05|22624.16|22544.16|22623.53|22543.53|10
1735486670000|2024-12-29 15:37:50|22624.11|22544.11|22624.18|22544.18|22624.21|22544.21|22624.03|22544.03|9
1735486680000|2024-12-29 15:38:00|22623.84|22543.84|22623.49|22543.49|22623.84|22543.84|22623.36|22543.36|10
1735486690000|2024-12-29 15:38:10|22623.47|22543.47|22622.32|22542.32|22623.74|22543.74|22622.32|22542.32|10
1735486700000|2024-12-29 15:38:20|22622.65|22542.65|22624.2|22544.2|22624.23|22544.23|22622.65|22542.65|9
1735486710000|2024-12-29 15:38:30|22623.85|22543.85|22623.73|22543.73|22624.09|22544.09|22623.73|22543.73|9
1735486720000|2024-12-29 15:38:40|22623.44|22543.44|22624.38|22544.38|22624.38|22544.38|22623.19|22543.19|10
1735486730000|2024-12-29 15:38:50|22624.58|22544.58|22623.35|22543.35|22624.59|22544.59|22623.35|22543.35|10
1735486740000|2024-12-29 15:39:00|22623.2|22543.2|22624.02|22544.02|22624.1|22544.1|22623.2|22543.2|10
1735486750000|2024-12-29 15:39:10|22624.35|22544.35|22623.91|22543.91|22624.51|22544.51|22623.8|22543.8|10
1735486760000|2024-12-29 15:39:20|22624.53|22544.53|22624.31|22544.31|22625.18|22545.18|22624.31|22544.31|10
1735486770000|2024-12-29 15:39:30|22624.3|22544.3|22625.32|22545.32|22625.32|22545.32|22624.3|22544.3|9
1735486780000|2024-12-29 15:39:40|22625.47|22545.47|22625.61|22545.61|22625.64|22545.64|22625.43|22545.43|10
1735486790000|2024-12-29 15:39:50|22625.44|22545.44|22625.07|22545.07|22625.44|22545.44|22624.92|22544.92|9
1735486800000|2024-12-29 15:40:00|22625.09|22545.09|22622.72|22542.72|22625.09|22545.09|22622.72|22542.72|8
1735486810000|2024-12-29 15:40:10|22622.26|22542.26|22618.79|22538.79|22622.26|22542.26|22618.79|22538.79|10
1735486820000|2024-12-29 15:40:20|22618.01|22538.01|22616.95|22536.95|22618.01|22538.01|22616.94|22536.94|10
1735486830000|2024-12-29 15:40:30|22616.57|22536.57|22615.74|22535.74|22616.57|22536.57|22615.56|22535.56|10
1735486840000|2024-12-29 15:40:40|22615.56|22535.56|22615|22535|22615.81|22535.81|22614.99|22534.99|10
1735486850000|2024-12-29 15:40:50|22614.99|22534.99|22616.52|22536.52|22616.52|22536.52|22614.99|22534.99|10
1735486860000|2024-12-29 15:41:00|22616.78|22536.78|22617.09|22537.09|22618.12|22538.12|22616.78|22536.78|10
1735486870000|2024-12-29 15:41:10|22616.99|22536.99|22615.74|22535.74|22616.99|22536.99|22615.53|22535.53|10
1735486880000|2024-12-29 15:41:20|22615.78|22535.78|22617|22537|22617|22537|22615.77|22535.77|9
1735486890000|2024-12-29 15:41:30|22616.85|22536.85|22617.61|22537.61|22618.28|22538.28|22616.85|22536.85|10
1735486900000|2024-12-29 15:41:40|22617.65|22537.65|22619.44|22539.44|22619.44|22539.44|22617.65|22537.65|9
1735486910000|2024-12-29 15:41:50|22619.47|22539.47|22619.66|22539.66|22619.9|22539.9|22619.34|22539.34|8
1735486920000|2024-12-29 15:42:00|22619.9|22539.9|22620.34|22540.34|22620.67|22540.67|22619.9|22539.9|10
1735486930000|2024-12-29 15:42:10|22619.53|22539.53|22620.13|22540.13|22620.13|22540.13|22618.78|22538.78|10
1735486940000|2024-12-29 15:42:20|22620.33|22540.33|22618.47|22538.47|22620.37|22540.37|22618.47|22538.47|10
1735486950000|2024-12-29 15:42:30|22617.81|22537.81|22615.97|22535.97|22617.81|22537.81|22615.97|22535.97|10
1735486960000|2024-12-29 15:42:40|22615.96|22535.96|22614.58|22534.58|22616.24|22536.24|22614.58|22534.58|10
1735486970000|2024-12-29 15:42:50|22614.31|22534.31|22614.71|22534.71|22614.75|22534.75|22613.73|22533.73|9
1735486980000|2024-12-29 15:43:00|22614.73|22534.73|22615.84|22535.84|22615.94|22535.94|22614.69|22534.69|9
1735486990000|2024-12-29 15:43:10|22615.9|22535.9|22615.04|22535.04|22615.9|22535.9|22614.62|22534.62|10
1735487000000|2024-12-29 15:43:20|22615.19|22535.19|22614.63|22534.63|22615.34|22535.34|22614.63|22534.63|9
1735487010000|2024-12-29 15:43:30|22614.59|22534.59|22617.31|22537.31|22617.31|22537.31|22614.59|22534.59|9
1735487020000|2024-12-29 15:43:40|22617.32|22537.32|22616.78|22536.78|22617.34|22537.34|22616.65|22536.65|9
1735487030000|2024-12-29 15:43:50|22616.57|22536.57|22615.89|22535.89|22616.57|22536.57|22615.85|22535.85|9
1735487040000|2024-12-29 15:44:00|22616.04|22536.04|22618.13|22538.13|22618.13|22538.13|22616.04|22536.04|10
1735487050000|2024-12-29 15:44:10|22618.54|22538.54|22619.11|22539.11|22619.11|22539.11|22618.54|22538.54|8
1735487060000|2024-12-29 15:44:20|22619.14|22539.14|22622.21|22542.21|22622.21|22542.21|22619.14|22539.14|10
1735487070000|2024-12-29 15:44:30|22622.39|22542.39|22623.67|22543.67|22623.67|22543.67|22622.39|22542.39|10
1735487080000|2024-12-29 15:44:40|22623.71|22543.71|22626.07|22546.07|22626.07|22546.07|22623.71|22543.71|10
1735487090000|2024-12-29 15:44:50|22626.32|22546.32|22626.89|22546.89|22627.17|22547.17|22626.32|22546.32|10
1735487100000|2024-12-29 15:45:00|22626.77|22546.77|22627.19|22547.19|22627.21|22547.21|22626.77|22546.77|10
1735487110000|2024-12-29 15:45:10|22627.34|22547.34|22628.85|22548.85|22628.87|22548.87|22627.34|22547.34|8
1735487120000|2024-12-29 15:45:20|22628.86|22548.86|22626.76|22546.76|22629.86|22549.86|22626.76|22546.76|9
1735487130000|2024-12-29 15:45:30|22626.34|22546.34|22624.51|22544.51|22626.41|22546.41|22624.51|22544.51|10
1735487140000|2024-12-29 15:45:40|22624.62|22544.62|22622.36|22542.36|22624.7|22544.7|22622.36|22542.36|10
1735487150000|2024-12-29 15:45:50|22622.09|22542.09|22617.76|22537.76|22622.09|22542.09|22617.76|22537.76|10
1735487160000|2024-12-29 15:46:00|22617.73|22537.73|22611.55|22531.55|22617.73|22537.73|22611.55|22531.55|10
1735487170000|2024-12-29 15:46:10|22611.27|22531.27|22608.15|22528.15|22611.27|22531.27|22607.49|22527.49|10
1735487180000|2024-12-29 15:46:20|22608.43|22528.43|22607.24|22527.24|22608.43|22528.43|22607.24|22527.24|9
1735487190000|2024-12-29 15:46:30|22607.08|22527.08|22604.97|22524.97|22607.08|22527.08|22604.97|22524.97|9
1735487200000|2024-12-29 15:46:40|22604.38|22524.38|22604.4|22524.4|22604.69|22524.69|22604.09|22524.09|10
1735487210000|2024-12-29 15:46:50|22604.44|22524.44|22607.9|22527.9|22607.9|22527.9|22604.41|22524.41|10
1735487220000|2024-12-29 15:47:00|22608.27|22528.27|22604.39|22524.39|22608.29|22528.29|22604.39|22524.39|10
1735487230000|2024-12-29 15:47:10|22604.31|22524.31|22603.13|22523.13|22604.99|22524.99|22603.13|22523.13|10
1735487240000|2024-12-29 15:47:20|22603.4|22523.4|22606.25|22526.25|22606.25|22526.25|22603.4|22523.4|10
1735487250000|2024-12-29 15:47:30|22606.61|22526.61|22607.23|22527.23|22607.34|22527.34|22606.61|22526.61|9
1735487260000|2024-12-29 15:47:40|22607.27|22527.27|22606.3|22526.3|22608.21|22528.21|22606.3|22526.3|9
1735487270000|2024-12-29 15:47:50|22606.09|22526.09|22604.95|22524.95|22606.09|22526.09|22604.95|22524.95|10
1735487280000|2024-12-29 15:48:00|22604.92|22524.92|22603.77|22523.77|22605.22|22525.22|22603.68|22523.68|9
1735487290000|2024-12-29 15:48:10|22603.84|22523.84|22607|22527|22607.04|22527.04|22603.84|22523.84|9
1735487300000|2024-12-29 15:48:20|22606.74|22526.74|22607.03|22527.03|22607.03|22527.03|22606.68|22526.68|10
1735487310000|2024-12-29 15:48:30|22607.01|22527.01|22608.71|22528.71|22608.71|22528.71|22606.86|22526.86|9
1735487320000|2024-12-29 15:48:40|22608.79|22528.79|22609.22|22529.22|22609.22|22529.22|22608.65|22528.65|10
1735487330000|2024-12-29 15:48:50|22610.12|22530.12|22610.68|22530.68|22610.7|22530.7|22610.11|22530.11|9
1735487340000|2024-12-29 15:49:00|22610.92|22530.92|22612.08|22532.08|22612.11|22532.11|22610.91|22530.91|10
1735487350000|2024-12-29 15:49:10|22612.09|22532.09|22615.17|22535.17|22615.17|22535.17|22612.09|22532.09|10
1735487360000|2024-12-29 15:49:20|22617.78|22537.78|22621.89|22541.89|22621.89|22541.89|22617.78|22537.78|10
1735487370000|2024-12-29 15:49:30|22622.38|22542.38|22622.47|22542.47|22622.47|22542.47|22621.53|22541.53|9
1735487380000|2024-12-29 15:49:40|22623.16|22543.16|22623.4|22543.4|22624.1|22544.1|22623.01|22543.01|9
1735487390000|2024-12-29 15:49:50|22623.47|22543.47|22626.15|22546.15|22626.17|22546.17|22623.47|22543.47|10
1735487400000|2024-12-29 15:50:00|22627.03|22547.03|22628.57|22548.57|22628.57|22548.57|22627.03|22547.03|9
1735487410000|2024-12-29 15:50:10|22628.55|22548.55|22633.33|22553.33|22633.83|22553.83|22628.55|22548.55|10
1735487420000|2024-12-29 15:50:20|22633.3|22553.3|22637.14|22557.14|22637.14|22557.14|22633.3|22553.3|10
1735487430000|2024-12-29 15:50:30|22638.72|22558.72|22646.92|22566.92|22646.92|22566.92|22638.72|22558.72|10
1735487440000|2024-12-29 15:50:40|22647.24|22567.24|22650.74|22570.74|22650.74|22570.74|22647.24|22567.24|10
1735487450000|2024-12-29 15:50:50|22651.18|22571.18|22652.07|22572.07|22652.07|22572.07|22650.56|22570.56|10
1735487460000|2024-12-29 15:51:00|22652.15|22572.15|22650.75|22570.75|22652.15|22572.15|22650.31|22570.31|10
1735487470000|2024-12-29 15:51:10|22650.97|22570.97|22652.03|22572.03|22652.03|22572.03|22650.97|22570.97|10
1735487480000|2024-12-29 15:51:20|22651.99|22571.99|22651.75|22571.75|22651.99|22571.99|22651.18|22571.18|10
1735487490000|2024-12-29 15:51:30|22651.79|22571.79|22651.09|22571.09|22651.97|22571.97|22650.42|22570.42|9
1735487500000|2024-12-29 15:51:40|22650.99|22570.99|22649.6|22569.6|22650.99|22570.99|22649.6|22569.6|10
1735487510000|2024-12-29 15:51:50|22649.85|22569.85|22650.06|22570.06|22650.26|22570.26|22649.85|22569.85|10
1735487520000|2024-12-29 15:52:00|22649.69|22569.69|22651.77|22571.77|22651.77|22571.77|22648.39|22568.39|10
1735487530000|2024-12-29 15:52:10|22650.81|22570.81|22651.26|22571.26|22651.79|22571.79|22650.81|22570.81|10
1735487540000|2024-12-29 15:52:20|22650.9|22570.9|22652|22572|22652.33|22572.33|22650.52|22570.52|10
1735487550000|2024-12-29 15:52:30|22651.5|22571.5|22651.15|22571.15|22651.72|22571.72|22650.72|22570.72|10
1735487560000|2024-12-29 15:52:40|22651.25|22571.25|22652.45|22572.45|22652.55|22572.55|22651.25|22571.25|10
1735487570000|2024-12-29 15:52:50|22652.52|22572.52|22652.13|22572.13|22652.74|22572.74|22652.13|22572.13|9
1735487580000|2024-12-29 15:53:00|22651.91|22571.91|22651.67|22571.67|22652.05|22572.05|22651.67|22571.67|10
1735487590000|2024-12-29 15:53:10|22651.09|22571.09|22649.09|22569.09|22651.09|22571.09|22649.09|22569.09|9
1735487600000|2024-12-29 15:53:20|22649.05|22569.05|22649.41|22569.41|22649.47|22569.47|22648.81|22568.81|10
1735487610000|2024-12-29 15:53:30|22649.64|22569.64|22650.01|22570.01|22650.37|22570.37|22648.96|22568.96|10
1735487620000|2024-12-29 15:53:40|22650.02|22570.02|22650.46|22570.46|22650.49|22570.49|22650.02|22570.02|10
1735487630000|2024-12-29 15:53:50|22650.2|22570.2|22649.17|22569.17|22650.38|22570.38|22649.17|22569.17|8
1735487640000|2024-12-29 15:54:00|22648.38|22568.38|22647.99|22567.99|22648.38|22568.38|22647.82|22567.82|7
1735487650000|2024-12-29 15:54:10|22648.53|22568.53|22647.93|22567.93|22648.67|22568.67|22647.86|22567.86|10
1735487660000|2024-12-29 15:54:20|22648.24|22568.24|22648.52|22568.52|22648.72|22568.72|22647.97|22567.97|10
1735487670000|2024-12-29 15:54:30|22648.4|22568.4|22646.34|22566.34|22648.4|22568.4|22646.34|22566.34|10
1735487680000|2024-12-29 15:54:40|22646.31|22566.31|22645.49|22565.49|22646.31|22566.31|22645.2|22565.2|10
1735487690000|2024-12-29 15:54:50|22645.33|22565.33|22644.01|22564.01|22645.33|22565.33|22644.01|22564.01|9
1735487700000|2024-12-29 15:55:00|22643.95|22563.95|22642.33|22562.33|22644.23|22564.23|22642.33|22562.33|10
1735487710000|2024-12-29 15:55:10|22642.99|22562.99|22642.29|22562.29|22642.99|22562.99|22642.05|22562.05|9
1735487720000|2024-12-29 15:55:20|22642.21|22562.21|22641.04|22561.04|22642.21|22562.21|22641.04|22561.04|9
1735487730000|2024-12-29 15:55:30|22641.02|22561.02|22640.44|22560.44|22641.06|22561.06|22640.34|22560.34|10
1735487740000|2024-12-29 15:55:40|22640.64|22560.64|22639.9|22559.9|22640.86|22560.86|22639.9|22559.9|10
1735487750000|2024-12-29 15:55:50|22639.84|22559.84|22639.9|22559.9|22639.9|22559.9|22639.67|22559.67|9
1735487760000|2024-12-29 15:56:00|22640.06|22560.06|22639.87|22559.87|22640.27|22560.27|22639.87|22559.87|9
1735487770000|2024-12-29 15:56:10|22639.65|22559.65|22639.24|22559.24|22639.65|22559.65|22639.03|22559.03|9
1735487780000|2024-12-29 15:56:20|22639.08|22559.08|22639.24|22559.24|22639.5|22559.5|22638.7|22558.7|10
1735487790000|2024-12-29 15:56:30|22639.42|22559.42|22638.63|22558.63|22639.42|22559.42|22638.62|22558.62|9
1735487800000|2024-12-29 15:56:40|22638.75|22558.75|22637.4|22557.4|22639.76|22559.76|22637.4|22557.4|9
1735487810000|2024-12-29 15:56:50|22637.6|22557.6|22636.76|22556.76|22637.73|22557.73|22636.66|22556.66|9
1735487820000|2024-12-29 15:57:00|22636.95|22556.95|22637.77|22557.77|22637.77|22557.77|22636.93|22556.93|10
1735487830000|2024-12-29 15:57:10|22637.86|22557.86|22639.11|22559.11|22639.11|22559.11|22637.72|22557.72|10
1735487840000|2024-12-29 15:57:20|22639.71|22559.71|22644.12|22564.12|22644.12|22564.12|22639.71|22559.71|10
1735487850000|2024-12-29 15:57:30|22644.14|22564.14|22642.91|22562.91|22644.18|22564.18|22641.38|22561.38|10
1735487860000|2024-12-29 15:57:40|22641.92|22561.92|22642.15|22562.15|22642.16|22562.16|22641.66|22561.66|9
1735487870000|2024-12-29 15:57:50|22642.73|22562.73|22643.35|22563.35|22643.35|22563.35|22642.09|22562.09|9
1735487880000|2024-12-29 15:58:00|22643.44|22563.44|22642.83|22562.83|22643.46|22563.46|22642.8|22562.8|9
1735487890000|2024-12-29 15:58:10|22642.84|22562.84|22642.55|22562.55|22643.14|22563.14|22642.54|22562.54|9
1735487900000|2024-12-29 15:58:20|22642.7|22562.7|22641.32|22561.32|22643.09|22563.09|22641.32|22561.32|9
1735487910000|2024-12-29 15:58:30|22641.44|22561.44|22641.31|22561.31|22641.44|22561.44|22641.18|22561.18|9
1735487920000|2024-12-29 15:58:40|22641.34|22561.34|22638.02|22558.02|22641.35|22561.35|22637.96|22557.96|10
1735487930000|2024-12-29 15:58:50|22637.6|22557.6|22629.92|22549.92|22637.6|22557.6|22629.92|22549.92|10
1735487940000|2024-12-29 15:59:00|22629.71|22549.71|22626.92|22546.92|22630.3|22550.3|22626.92|22546.92|10
1735487950000|2024-12-29 15:59:10|22626.3|22546.3|22624.16|22544.16|22626.77|22546.77|22623.94|22543.94|10
1735487960000|2024-12-29 15:59:20|22624.18|22544.18|22621.94|22541.94|22624.18|22544.18|22621.94|22541.94|8
1735487970000|2024-12-29 15:59:30|22621.82|22541.82|22619.4|22539.4|22622.06|22542.06|22619.4|22539.4|10
1735487980000|2024-12-29 15:59:40|22619.46|22539.46|22616.94|22536.94|22619.46|22539.46|22616.94|22536.94|10
1735487990000|2024-12-29 15:59:50|22616.89|22536.89|22612.01|22532.01|22616.89|22536.89|22612.01|22532.01|10
1735488000000|2024-12-29 16:00:00|22612.15|22532.15|22609.81|22529.81|22612.24|22532.24|22609.81|22529.81|10
1735488010000|2024-12-29 16:00:10|22608.59|22528.59|22604.2|22524.2|22608.59|22528.59|22602.92|22522.92|10
1735488020000|2024-12-29 16:00:20|22604.1|22524.1|22600.45|22520.45|22604.1|22524.1|22599.63|22519.63|10
1735488030000|2024-12-29 16:00:30|22597.17|22517.17|22598.68|22518.68|22599.12|22519.12|22596.88|22516.88|10
1735488040000|2024-12-29 16:00:40|22599.51|22519.51|22600.18|22520.18|22601.45|22521.45|22599.31|22519.31|10
1735488050000|2024-12-29 16:00:50|22599.79|22519.79|22599.09|22519.09|22599.87|22519.87|22599.04|22519.04|10
1735488060000|2024-12-29 16:01:00|22598.96|22518.96|22599.02|22519.02|22599.47|22519.47|22597.76|22517.76|10
1735488070000|2024-12-29 16:01:10|22599.67|22519.67|22599.74|22519.74|22600.04|22520.04|22598.97|22518.97|10
1735488080000|2024-12-29 16:01:20|22600.35|22520.35|22599.98|22519.98|22600.59|22520.59|22599.55|22519.55|10
1735488090000|2024-12-29 16:01:30|22600.09|22520.09|22603.34|22523.34|22603.34|22523.34|22600.09|22520.09|10
1735488100000|2024-12-29 16:01:40|22603.38|22523.38|22602.84|22522.84|22603.93|22523.93|22602.84|22522.84|9
1735488110000|2024-12-29 16:01:50|22602.93|22522.93|22603.46|22523.46|22603.49|22523.49|22602.93|22522.93|10
1735488120000|2024-12-29 16:02:00|22603.57|22523.57|22603.52|22523.52|22603.94|22523.94|22603.25|22523.25|10
1735488130000|2024-12-29 16:02:10|22603.41|22523.41|22603.14|22523.14|22603.43|22523.43|22602.53|22522.53|10
1735488140000|2024-12-29 16:02:20|22603.36|22523.36|22605.6|22525.6|22605.6|22525.6|22603.36|22523.36|10
1735488150000|2024-12-29 16:02:30|22605.55|22525.55|22605.95|22525.95|22606.91|22526.91|22605.55|22525.55|10
1735488160000|2024-12-29 16:02:40|22605.82|22525.82|22605.14|22525.14|22605.82|22525.82|22604.98|22524.98|8
1735488170000|2024-12-29 16:02:50|22605|22525|22605.2|22525.2|22606.26|22526.26|22605|22525|9
1735488180000|2024-12-29 16:03:00|22605.03|22525.03|22605.31|22525.31|22605.31|22525.31|22604|22524|10
1735488190000|2024-12-29 16:03:10|22605.83|22525.83|22607.42|22527.42|22608.54|22528.54|22605.83|22525.83|10
1735488200000|2024-12-29 16:03:20|22607.39|22527.39|22603.65|22523.65|22607.46|22527.46|22603.65|22523.65|8
1735488210000|2024-12-29 16:03:30|22603.68|22523.68|22603.69|22523.69|22603.72|22523.72|22603.6|22523.6|8
1735488220000|2024-12-29 16:03:40|22603.26|22523.26|22603.52|22523.52|22603.87|22523.87|22603.12|22523.12|10
1735488230000|2024-12-29 16:03:50|22603.65|22523.65|22601.9|22521.9|22603.71|22523.71|22601.9|22521.9|10
1735488240000|2024-12-29 16:04:00|22602.57|22522.57|22598.4|22518.4|22602.57|22522.57|22598.35|22518.35|10
1735488250000|2024-12-29 16:04:10|22597.86|22517.86|22600.59|22520.59|22600.77|22520.77|22597.73|22517.73|10
1735488260000|2024-12-29 16:04:20|22600.53|22520.53|22592.18|22512.18|22600.53|22520.53|22592.18|22512.18|9
1735488270000|2024-12-29 16:04:30|22592.12|22512.12|22590.99|22510.99|22592.12|22512.12|22590.37|22510.37|10
1735488280000|2024-12-29 16:04:40|22590.97|22510.97|22590.45|22510.45|22590.97|22510.97|22590.45|22510.45|10
1735488290000|2024-12-29 16:04:50|22590.17|22510.17|22589.84|22509.84|22590.17|22510.17|22589.47|22509.47|9
1735488300000|2024-12-29 16:05:00|22588.84|22508.84|22586.04|22506.04|22588.85|22508.85|22586.04|22506.04|10
1735488310000|2024-12-29 16:05:10|22585.07|22505.07|22582.24|22502.24|22585.07|22505.07|22582.1|22502.1|10
1735488320000|2024-12-29 16:05:20|22582.22|22502.22|22574.04|22494.04|22582.22|22502.22|22574.04|22494.04|10
1735488330000|2024-12-29 16:05:30|22574.21|22494.21|22573.09|22493.09|22574.21|22494.21|22569.6|22489.6|10
1735488340000|2024-12-29 16:05:40|22572.4|22492.4|22570.52|22490.52|22572.4|22492.4|22570.52|22490.52|10
1735488350000|2024-12-29 16:05:50|22570.68|22490.68|22569.52|22489.52|22570.84|22490.84|22569.52|22489.52|9
1735488360000|2024-12-29 16:06:00|22569.12|22489.12|22571.89|22491.89|22571.95|22491.95|22569.08|22489.08|10
1735488370000|2024-12-29 16:06:10|22572.12|22492.12|22572.29|22492.29|22572.78|22492.78|22572.09|22492.09|10
1735488380000|2024-12-29 16:06:20|22571.35|22491.35|22567.14|22487.14|22571.47|22491.47|22567.14|22487.14|10
1735488390000|2024-12-29 16:06:30|22567.18|22487.18|22560.69|22480.69|22567.18|22487.18|22560.69|22480.69|9
1735488400000|2024-12-29 16:06:40|22560.55|22480.55|22557.9|22477.9|22560.55|22480.55|22557.9|22477.9|10
1735488410000|2024-12-29 16:06:50|22557.78|22477.78|22556.04|22476.04|22557.78|22477.78|22556.04|22476.04|10
1735488420000|2024-12-29 16:07:00|22556.3|22476.3|22559.18|22479.18|22559.18|22479.18|22556.3|22476.3|10
1735488430000|2024-12-29 16:07:10|22559.7|22479.7|22559.63|22479.63|22559.7|22479.7|22557.74|22477.74|10
1735488440000|2024-12-29 16:07:20|22560|22480|22559.69|22479.69|22560|22480|22559.32|22479.32|10
1735488450000|2024-12-29 16:07:30|22559.44|22479.44|22557.24|22477.24|22559.44|22479.44|22557.24|22477.24|9
1735488460000|2024-12-29 16:07:40|22557.31|22477.31|22557.59|22477.59|22557.75|22477.75|22556.9|22476.9|10
1735488470000|2024-12-29 16:07:50|22557.33|22477.33|22556.61|22476.61|22557.33|22477.33|22556.61|22476.61|9
1735488480000|2024-12-29 16:08:00|22556.77|22476.77|22556.3|22476.3|22556.97|22476.97|22556.3|22476.3|9
1735488490000|2024-12-29 16:08:10|22555.95|22475.95|22555.92|22475.92|22556.32|22476.32|22555.76|22475.76|10
1735488500000|2024-12-29 16:08:20|22555.89|22475.89|22553.9|22473.9|22556.38|22476.38|22553.9|22473.9|9
1735488510000|2024-12-29 16:08:30|22554.05|22474.05|22552.68|22472.68|22554.44|22474.44|22552.68|22472.68|10
1735488520000|2024-12-29 16:08:40|22551.85|22471.85|22550.77|22470.77|22552.12|22472.12|22550.35|22470.35|10
1735488530000|2024-12-29 16:08:50|22551.03|22471.03|22552.6|22472.6|22552.6|22472.6|22550.97|22470.97|9
1735488540000|2024-12-29 16:09:00|22551.45|22471.45|22550.24|22470.24|22551.45|22471.45|22550.15|22470.15|10
1735488550000|2024-12-29 16:09:10|22550.01|22470.01|22549.21|22469.21|22550.01|22470.01|22548.44|22468.44|10
1735488560000|2024-12-29 16:09:20|22549.84|22469.84|22556.32|22476.32|22556.32|22476.32|22549.84|22469.84|10
1735488570000|2024-12-29 16:09:30|22557.23|22477.23|22557.75|22477.75|22558.48|22478.48|22557.23|22477.23|10
1735488580000|2024-12-29 16:09:40|22557.83|22477.83|22559.48|22479.48|22559.48|22479.48|22557.83|22477.83|10
1735488590000|2024-12-29 16:09:50|22559.65|22479.65|22556.93|22476.93|22559.65|22479.65|22556.93|22476.93|10
1735488600000|2024-12-29 16:10:00|22556.97|22476.97|22555.25|22475.25|22556.97|22476.97|22555.25|22475.25|10
1735488610000|2024-12-29 16:10:10|22555.06|22475.06|22553.53|22473.53|22555.17|22475.17|22553.08|22473.08|9
1735488620000|2024-12-29 16:10:20|22553.79|22473.79|22552.07|22472.07|22553.79|22473.79|22552.07|22472.07|9
1735488630000|2024-12-29 16:10:30|22551.19|22471.19|22549.28|22469.28|22551.62|22471.62|22549.28|22469.28|10
1735488640000|2024-12-29 16:10:40|22549.38|22469.38|22546.37|22466.37|22549.38|22469.38|22546.37|22466.37|10
1735488650000|2024-12-29 16:10:50|22545.82|22465.82|22544.08|22464.08|22545.82|22465.82|22544.08|22464.08|10
1735488660000|2024-12-29 16:11:00|22543.31|22463.31|22538.5|22458.5|22543.56|22463.56|22538.4|22458.4|10
1735488670000|2024-12-29 16:11:10|22537.93|22457.93|22536.96|22456.96|22538.4|22458.4|22536.96|22456.96|10
1735488680000|2024-12-29 16:11:20|22536.9|22456.9|22531.97|22451.97|22536.9|22456.9|22531.97|22451.97|10
1735488690000|2024-12-29 16:11:30|22531.58|22451.58|22532.64|22452.64|22532.67|22452.67|22531.51|22451.51|10
1735488700000|2024-12-29 16:11:40|22531.96|22451.96|22529.57|22449.57|22531.96|22451.96|22529.57|22449.57|10
1735488710000|2024-12-29 16:11:50|22528.82|22448.82|22522.66|22442.66|22528.82|22448.82|22522.63|22442.63|10
1735488720000|2024-12-29 16:12:00|22523.25|22443.25|22523.78|22443.78|22523.81|22443.81|22523.25|22443.25|10
1735488730000|2024-12-29 16:12:10|22523.96|22443.96|22523.93|22443.93|22524.12|22444.12|22523.28|22443.28|10
1735488740000|2024-12-29 16:12:20|22523.94|22443.94|22522.15|22442.15|22524.31|22444.31|22522.15|22442.15|10
1735488750000|2024-12-29 16:12:30|22521.75|22441.75|22521.09|22441.09|22523.43|22443.43|22521.09|22441.09|10
1735488760000|2024-12-29 16:12:40|22521.34|22441.34|22515.1|22435.1|22521.34|22441.34|22515.1|22435.1|10
1735488770000|2024-12-29 16:12:50|22518.34|22438.34|22516.94|22436.94|22518.34|22438.34|22516.52|22436.52|10
1735488780000|2024-12-29 16:13:00|22516.88|22436.88|22516.06|22436.06|22516.98|22436.98|22515.62|22435.62|10
1735488790000|2024-12-29 16:13:10|22516.04|22436.04|22515.73|22435.73|22516.62|22436.62|22515.34|22435.34|10
1735488800000|2024-12-29 16:13:20|22515.64|22435.64|22516.77|22436.77|22516.98|22436.98|22515.64|22435.64|10
1735488810000|2024-12-29 16:13:30|22516.74|22436.74|22513.97|22433.97|22516.74|22436.74|22513.27|22433.27|9
1735488820000|2024-12-29 16:13:40|22514.01|22434.01|22514.75|22434.75|22514.75|22434.75|22514|22434|9
1735488830000|2024-12-29 16:13:50|22514.72|22434.72|22514.74|22434.74|22515.07|22435.07|22514.5|22434.5|9
1735488840000|2024-12-29 16:14:00|22514.73|22434.73|22510.06|22430.06|22514.73|22434.73|22509.68|22429.68|9
1735488850000|2024-12-29 16:14:10|22510.45|22430.45|22507.62|22427.62|22510.47|22430.47|22507.62|22427.62|9
1735488860000|2024-12-29 16:14:20|22507.31|22427.31|22507.31|22427.31|22507.33|22427.33|22507.09|22427.09|9
1735488870000|2024-12-29 16:14:30|22506.58|22426.58|22504.5|22424.5|22506.58|22426.58|22504.5|22424.5|9
1735488880000|2024-12-29 16:14:40|22504.27|22424.27|22503.02|22423.02|22504.27|22424.27|22503.02|22423.02|10
1735488890000|2024-12-29 16:14:50|22502.71|22422.71|22502.73|22422.73|22502.73|22422.73|22501.71|22421.71|10
1735488900000|2024-12-29 16:15:00|22502.8|22422.8|22499.7|22419.7|22502.8|22422.8|22499.52|22419.52|10
1735488910000|2024-12-29 16:15:10|22500.77|22420.77|22501.51|22421.51|22501.6|22421.6|22500.71|22420.71|10
1735488920000|2024-12-29 16:15:20|22501.31|22421.31|22501.99|22421.99|22502.17|22422.17|22501.31|22421.31|10
1735488930000|2024-12-29 16:15:30|22501.98|22421.98|22501.23|22421.23|22501.98|22421.98|22500.13|22420.13|10
1735488940000|2024-12-29 16:15:40|22501.24|22421.24|22499.31|22419.31|22501.55|22421.55|22499.31|22419.31|10
1735488950000|2024-12-29 16:15:50|22498.61|22418.61|22496.02|22416.02|22498.61|22418.61|22496.02|22416.02|10
1735488960000|2024-12-29 16:16:00|22495.94|22415.94|22490.2|22410.2|22495.94|22415.94|22490.2|22410.2|10
1735488970000|2024-12-29 16:16:10|22489.7|22409.7|22478.01|22398.01|22489.7|22409.7|22477.93|22397.93|10
1735488980000|2024-12-29 16:16:20|22477.22|22397.22|22473.71|22393.71|22477.22|22397.22|22473.34|22393.34|9
1735488990000|2024-12-29 16:16:30|22473.69|22393.69|22470.14|22390.14|22473.69|22393.69|22470.14|22390.14|10
1735489000000|2024-12-29 16:16:40|22470.04|22390.04|22471.67|22391.67|22472.6|22392.6|22470.04|22390.04|10
1735489010000|2024-12-29 16:16:50|22471.69|22391.69|22470.33|22390.33|22472.04|22392.04|22470.26|22390.26|9
1735489020000|2024-12-29 16:17:00|22468.69|22388.69|22468.56|22388.56|22469.41|22389.41|22468.01|22388.01|10
1735489030000|2024-12-29 16:17:10|22468.47|22388.47|22457.03|22377.03|22468.47|22388.47|22457.03|22377.03|10
1735489040000|2024-12-29 16:17:20|22454.62|22374.62|22450.97|22370.97|22454.62|22374.62|22447.75|22367.75|10
1735489050000|2024-12-29 16:17:30|22450.98|22370.98|22449.24|22369.24|22450.98|22370.98|22448.66|22368.66|10
1735489060000|2024-12-29 16:17:40|22450.48|22370.48|22451.93|22371.93|22452.45|22372.45|22450.23|22370.23|10
1735489070000|2024-12-29 16:17:50|22451.31|22371.31|22451.09|22371.09|22451.53|22371.53|22450.07|22370.07|9
1735489080000|2024-12-29 16:18:00|22450.81|22370.81|22456.07|22376.07|22456.07|22376.07|22450.34|22370.34|10
1735489090000|2024-12-29 16:18:10|22456.66|22376.66|22453.8|22373.8|22456.98|22376.98|22453.8|22373.8|10
1735489100000|2024-12-29 16:18:20|22452.96|22372.96|22453.56|22373.56|22453.84|22373.84|22452.77|22372.77|10
1735489110000|2024-12-29 16:18:30|22454.45|22374.45|22459.21|22379.21|22459.21|22379.21|22454.45|22374.45|10
1735489120000|2024-12-29 16:18:40|22459.47|22379.47|22462.82|22382.82|22463.16|22383.16|22458.83|22378.83|10
1735489130000|2024-12-29 16:18:50|22463.01|22383.01|22464.42|22384.42|22465.84|22385.84|22463.01|22383.01|10
1735489140000|2024-12-29 16:19:00|22463.9|22383.9|22462.35|22382.35|22464.25|22384.25|22462.12|22382.12|10
1735489150000|2024-12-29 16:19:10|22462.03|22382.03|22462.38|22382.38|22462.6|22382.6|22461.36|22381.36|10
1735489160000|2024-12-29 16:19:20|22461.94|22381.94|22457.58|22377.58|22461.94|22381.94|22457.1|22377.1|10
1735489170000|2024-12-29 16:19:30|22457.93|22377.93|22458.16|22378.16|22458.16|22378.16|22456.96|22376.96|10
1735489180000|2024-12-29 16:19:40|22459.12|22379.12|22458.68|22378.68|22459.82|22379.82|22458.41|22378.41|10
1735489190000|2024-12-29 16:19:50|22458.64|22378.64|22458|22378|22458.89|22378.89|22458|22378|10
1735489200000|2024-12-29 16:20:00|22458.17|22378.17|22455.85|22375.85|22458.17|22378.17|22455.84|22375.84|10
1735489210000|2024-12-29 16:20:10|22455.94|22375.94|22453.65|22373.65|22456.42|22376.42|22453.65|22373.65|10
1735489220000|2024-12-29 16:20:20|22453.42|22373.42|22449.3|22369.3|22453.42|22373.42|22449.3|22369.3|10
1735489230000|2024-12-29 16:20:30|22448.94|22368.94|22447.07|22367.07|22449.42|22369.42|22447.07|22367.07|10
1735489240000|2024-12-29 16:20:40|22447.09|22367.09|22453.31|22373.31|22453.31|22373.31|22447.09|22367.09|10
1735489250000|2024-12-29 16:20:50|22453.77|22373.77|22455.02|22375.02|22456.04|22376.04|22453.7|22373.7|10
1735489260000|2024-12-29 16:21:00|22454.99|22374.99|22451.26|22371.26|22455.04|22375.04|22451.07|22371.07|10
1735489270000|2024-12-29 16:21:10|22451.29|22371.29|22448.5|22368.5|22451.68|22371.68|22448.5|22368.5|10
1735489280000|2024-12-29 16:21:20|22447.59|22367.59|22446.43|22366.43|22448.44|22368.44|22446.43|22366.43|10
1735489290000|2024-12-29 16:21:30|22446.06|22366.06|22447.28|22367.28|22447.28|22367.28|22444.9|22364.9|10
1735489300000|2024-12-29 16:21:40|22447.21|22367.21|22445.81|22365.81|22447.21|22367.21|22445.34|22365.34|10
1735489310000|2024-12-29 16:21:50|22445.99|22365.99|22444.52|22364.52|22445.99|22365.99|22443.97|22363.97|10
1735489320000|2024-12-29 16:22:00|22444.64|22364.64|22443.26|22363.26|22444.64|22364.64|22442.96|22362.96|10
1735489330000|2024-12-29 16:22:10|22442.32|22362.32|22436.4|22356.4|22442.32|22362.32|22436.4|22356.4|10
1735489340000|2024-12-29 16:22:20|22434.05|22354.05|22432.2|22352.2|22434.05|22354.05|22432.2|22352.2|10
1735489350000|2024-12-29 16:22:30|22433.26|22353.26|22422.17|22342.17|22433.26|22353.26|22422.17|22342.17|10
1735489360000|2024-12-29 16:22:40|22421.14|22341.14|22425.97|22345.97|22425.97|22345.97|22421.14|22341.14|10
1735489370000|2024-12-29 16:22:50|22426.01|22346.01|22426.29|22346.29|22426.29|22346.29|22424.63|22344.63|10
1735489380000|2024-12-29 16:23:00|22425.65|22345.65|22424.61|22344.61|22427.94|22347.94|22424.61|22344.61|10
1735489390000|2024-12-29 16:23:10|22424.45|22344.45|22424.18|22344.18|22424.53|22344.53|22423.61|22343.61|10
1735489400000|2024-12-29 16:23:20|22424.33|22344.33|22422.86|22342.86|22424.88|22344.88|22422.86|22342.86|10
1735489410000|2024-12-29 16:23:30|22422.77|22342.77|22423.74|22343.74|22424|22344|22422.66|22342.66|10
1735489420000|2024-12-29 16:23:40|22423.76|22343.76|22424.03|22344.03|22424.07|22344.07|22422.98|22342.98|10
1735489430000|2024-12-29 16:23:50|22424.11|22344.11|22424.34|22344.34|22425.04|22345.04|22424.11|22344.11|10
1735489440000|2024-12-29 16:24:00|22423.75|22343.75|22423.52|22343.52|22423.75|22343.75|22422.16|22342.16|10
1735489450000|2024-12-29 16:24:10|22423.66|22343.66|22426.46|22346.46|22426.95|22346.95|22423.66|22343.66|10
1735489460000|2024-12-29 16:24:20|22426.63|22346.63|22432.08|22352.08|22432.86|22352.86|22426.63|22346.63|10
1735489470000|2024-12-29 16:24:30|22431.33|22351.33|22435.51|22355.51|22436.86|22356.86|22431.33|22351.33|10
1735489480000|2024-12-29 16:24:40|22435.54|22355.54|22436.67|22356.67|22439.55|22359.55|22435.54|22355.54|10
1735489490000|2024-12-29 16:24:50|22436.79|22356.79|22437.91|22357.91|22438.21|22358.21|22436.79|22356.79|10
1735489500000|2024-12-29 16:25:00|22438.25|22358.25|22442.41|22362.41|22444.17|22364.17|22438.25|22358.25|10
1735489510000|2024-12-29 16:25:10|22441.01|22361.01|22434.57|22354.57|22441.01|22361.01|22434.57|22354.57|10
1735489520000|2024-12-29 16:25:20|22434.69|22354.69|22437.06|22357.06|22437.41|22357.41|22434.55|22354.55|10
1735489530000|2024-12-29 16:25:30|22437.08|22357.08|22437.15|22357.15|22437.45|22357.45|22435.76|22355.76|10
1735489540000|2024-12-29 16:25:40|22437.76|22357.76|22436.19|22356.19|22437.76|22357.76|22436.19|22356.19|10
1735489550000|2024-12-29 16:25:50|22436.26|22356.26|22434.74|22354.74|22436.36|22356.36|22434.74|22354.74|9
1735489560000|2024-12-29 16:26:00|22434.55|22354.55|22436.71|22356.71|22436.71|22356.71|22434.53|22354.53|10
1735489570000|2024-12-29 16:26:10|22436.85|22356.85|22438.39|22358.39|22438.39|22358.39|22436.85|22356.85|10
1735489580000|2024-12-29 16:26:20|22438.4|22358.4|22444.58|22364.58|22444.58|22364.58|22438.4|22358.4|10
1735489590000|2024-12-29 16:26:30|22443.13|22363.13|22450.13|22370.13|22450.13|22370.13|22443.13|22363.13|10
1735489600000|2024-12-29 16:26:40|22450.14|22370.14|22452.47|22372.47|22452.47|22372.47|22450.14|22370.14|10
1735489610000|2024-12-29 16:26:50|22452.58|22372.58|22452.47|22372.47|22452.88|22372.88|22451.94|22371.94|10
1735489620000|2024-12-29 16:27:00|22452.78|22372.78|22452.07|22372.07|22452.78|22372.78|22451.41|22371.41|10
1735489630000|2024-12-29 16:27:10|22452.88|22372.88|22451.81|22371.81|22453.98|22373.98|22451.81|22371.81|10
1735489640000|2024-12-29 16:27:20|22451.78|22371.78|22451.18|22371.18|22451.86|22371.86|22451.01|22371.01|10
1735489650000|2024-12-29 16:27:30|22450.95|22370.95|22450.6|22370.6|22450.99|22370.99|22449.98|22369.98|10
1735489660000|2024-12-29 16:27:40|22450.71|22370.71|22448.14|22368.14|22450.74|22370.74|22448.14|22368.14|10
1735489670000|2024-12-29 16:27:50|22448.25|22368.25|22448.7|22368.7|22448.89|22368.89|22447.25|22367.25|10
1735489680000|2024-12-29 16:28:00|22448.74|22368.74|22446.35|22366.35|22448.74|22368.74|22446.35|22366.35|10
1735489690000|2024-12-29 16:28:10|22446.74|22366.74|22446.44|22366.44|22446.74|22366.74|22445.81|22365.81|9
1735489700000|2024-12-29 16:28:20|22446.52|22366.52|22453.23|22373.23|22453.23|22373.23|22446.52|22366.52|10
1735489710000|2024-12-29 16:28:30|22453.48|22373.48|22451.02|22371.02|22453.68|22373.68|22450.96|22370.96|10
1735489720000|2024-12-29 16:28:40|22449.99|22369.99|22448.77|22368.77|22450.12|22370.12|22448.45|22368.45|10
1735489730000|2024-12-29 16:28:50|22448.79|22368.79|22447.62|22367.62|22449.04|22369.04|22447.6|22367.6|10
1735489740000|2024-12-29 16:29:00|22447.48|22367.48|22446.22|22366.22|22447.48|22367.48|22444.63|22364.63|10
1735489750000|2024-12-29 16:29:10|22445.61|22365.61|22443.47|22363.47|22445.61|22365.61|22443.36|22363.36|10
1735489760000|2024-12-29 16:29:20|22443.75|22363.75|22441.77|22361.77|22444.47|22364.47|22441.77|22361.77|10
1735489770000|2024-12-29 16:29:30|22441.82|22361.82|22443.76|22363.76|22443.76|22363.76|22441.52|22361.52|10
1735489780000|2024-12-29 16:29:40|22443.87|22363.87|22443.27|22363.27|22444.65|22364.65|22443.27|22363.27|10
1735489790000|2024-12-29 16:29:50|22443.07|22363.07|22442.77|22362.77|22443.2|22363.2|22442.77|22362.77|9
1735489800000|2024-12-29 16:30:00|22442.81|22362.81|22439.79|22359.79|22442.84|22362.84|22439.79|22359.79|10
1735489810000|2024-12-29 16:30:10|22438.16|22358.16|22437.39|22357.39|22438.6|22358.6|22436.94|22356.94|10
1735489820000|2024-12-29 16:30:20|22437.46|22357.46|22438.3|22358.3|22438.3|22358.3|22436.74|22356.74|10
1735489830000|2024-12-29 16:30:30|22438.74|22358.74|22437.32|22357.32|22439.07|22359.07|22436.76|22356.76|10
1735489840000|2024-12-29 16:30:40|22438.21|22358.21|22437.85|22357.85|22438.21|22358.21|22435.24|22355.24|10
1735489850000|2024-12-29 16:30:50|22437.83|22357.83|22440.55|22360.55|22440.55|22360.55|22437.83|22357.83|10
1735489860000|2024-12-29 16:31:00|22440.64|22360.64|22437.6|22357.6|22441.71|22361.71|22437.6|22357.6|10
1735489870000|2024-12-29 16:31:10|22437.58|22357.58|22432.04|22352.04|22437.58|22357.58|22432.04|22352.04|10
1735489880000|2024-12-29 16:31:20|22431.46|22351.46|22432.19|22352.19|22432.19|22352.19|22430.92|22350.92|10
1735489890000|2024-12-29 16:31:30|22433.09|22353.09|22435.98|22355.98|22436.44|22356.44|22433.09|22353.09|10
1735489900000|2024-12-29 16:31:40|22436.45|22356.45|22436.43|22356.43|22437.22|22357.22|22435.78|22355.78|10
1735489910000|2024-12-29 16:31:50|22435.56|22355.56|22435.87|22355.87|22435.87|22355.87|22434.95|22354.95|10
1735489920000|2024-12-29 16:32:00|22436.1|22356.1|22438.73|22358.73|22438.73|22358.73|22435.69|22355.69|10
1735489930000|2024-12-29 16:32:10|22438.39|22358.39|22438.38|22358.38|22438.72|22358.72|22438.18|22358.18|10
1735489940000|2024-12-29 16:32:20|22437.43|22357.43|22432.44|22352.44|22437.43|22357.43|22432.44|22352.44|10
1735489950000|2024-12-29 16:32:30|22432.17|22352.17|22429.94|22349.94|22432.49|22352.49|22429.94|22349.94|10
1735489960000|2024-12-29 16:32:40|22430.49|22350.49|22431.26|22351.26|22431.49|22351.49|22430.49|22350.49|9
1735489970000|2024-12-29 16:32:50|22431.27|22351.27|22428.71|22348.71|22431.27|22351.27|22428.71|22348.71|10
1735489980000|2024-12-29 16:33:00|22429.1|22349.1|22424.55|22344.55|22429.1|22349.1|22424.55|22344.55|9
1735489990000|2024-12-29 16:33:10|22423.62|22343.62|22419.32|22339.32|22423.62|22343.62|22419.32|22339.32|10
1735490000000|2024-12-29 16:33:20|22418.81|22338.81|22409.47|22329.47|22418.81|22338.81|22409.47|22329.47|10
1735490010000|2024-12-29 16:33:30|22408.17|22328.17|22402.42|22322.42|22409.34|22329.34|22402.13|22322.13|10
1735490020000|2024-12-29 16:33:40|22403.27|22323.27|22402.85|22322.85|22404.3|22324.3|22402.54|22322.54|10
1735490030000|2024-12-29 16:33:50|22402.31|22322.31|22398.73|22318.73|22402.31|22322.31|22397.31|22317.31|10
1735490040000|2024-12-29 16:34:00|22398.71|22318.71|22398.86|22318.86|22399.49|22319.49|22398.15|22318.15|10
1735490050000|2024-12-29 16:34:10|22398.8|22318.8|22401.39|22321.39|22401.39|22321.39|22398.8|22318.8|10
1735490060000|2024-12-29 16:34:20|22401.24|22321.24|22399.4|22319.4|22401.83|22321.83|22399.36|22319.36|10
1735490070000|2024-12-29 16:34:30|22399.22|22319.22|22403.95|22323.95|22403.95|22323.95|22399.22|22319.22|10
1735490080000|2024-12-29 16:34:40|22404.82|22324.82|22407.94|22327.94|22407.96|22327.96|22404.82|22324.82|10
1735490090000|2024-12-29 16:34:50|22407.93|22327.93|22408.35|22328.35|22408.36|22328.36|22407.55|22327.55|10
1735490100000|2024-12-29 16:35:00|22407.69|22327.69|22406.51|22326.51|22407.69|22327.69|22405.77|22325.77|10
1735490110000|2024-12-29 16:35:10|22406.92|22326.92|22408.37|22328.37|22408.37|22328.37|22406.33|22326.33|10
1735490120000|2024-12-29 16:35:20|22408.7|22328.7|22408.38|22328.38|22409.25|22329.25|22408.38|22328.38|10
1735490130000|2024-12-29 16:35:30|22408.19|22328.19|22407.07|22327.07|22408.3|22328.3|22407.07|22327.07|10
1735490140000|2024-12-29 16:35:40|22406.97|22326.97|22408.09|22328.09|22410.14|22330.14|22406.97|22326.97|9
1735490150000|2024-12-29 16:35:50|22407.23|22327.23|22406.95|22326.95|22407.49|22327.49|22406.69|22326.69|10
1735490160000|2024-12-29 16:36:00|22409.37|22329.37|22408.35|22328.35|22410.01|22330.01|22408.35|22328.35|10
1735490170000|2024-12-29 16:36:10|22408.13|22328.13|22407.42|22327.42|22408.13|22328.13|22407.1|22327.1|10
1735490180000|2024-12-29 16:36:20|22407.19|22327.19|22401.96|22321.96|22407.19|22327.19|22401.61|22321.61|10
1735490190000|2024-12-29 16:36:30|22401.14|22321.14|22401.31|22321.31|22401.4|22321.4|22399.98|22319.98|10
1735490200000|2024-12-29 16:36:40|22401.45|22321.45|22401|22321|22401.45|22321.45|22400.75|22320.75|9
1735490210000|2024-12-29 16:36:50|22400.99|22320.99|22402.8|22322.8|22402.8|22322.8|22399.99|22319.99|10
1735490220000|2024-12-29 16:37:00|22403.69|22323.69|22409.15|22329.15|22409.34|22329.34|22403.69|22323.69|10
1735490230000|2024-12-29 16:37:10|22409.07|22329.07|22407.69|22327.69|22409.07|22329.07|22406.3|22326.3|10
1735490240000|2024-12-29 16:37:20|22408.2|22328.2|22413.54|22333.54|22413.54|22333.54|22408.2|22328.2|10
1735490250000|2024-12-29 16:37:30|22412.82|22332.82|22414.27|22334.27|22414.27|22334.27|22412.04|22332.04|10
1735490260000|2024-12-29 16:37:40|22414.66|22334.66|22414.77|22334.77|22415.35|22335.35|22413.94|22333.94|9
1735490270000|2024-12-29 16:37:50|22414.48|22334.48|22414.97|22334.97|22415.54|22335.54|22414.48|22334.48|10
1735490280000|2024-12-29 16:38:00|22414.85|22334.85|22407|22327|22414.86|22334.86|22407|22327|10
1735490290000|2024-12-29 16:38:10|22407.25|22327.25|22403.67|22323.67|22407.36|22327.36|22403.22|22323.22|10
1735490300000|2024-12-29 16:38:20|22404.15|22324.15|22401.91|22321.91|22404.15|22324.15|22401.79|22321.79|10
1735490310000|2024-12-29 16:38:30|22401.94|22321.94|22395.98|22315.98|22401.96|22321.96|22395.98|22315.98|10
1735490320000|2024-12-29 16:38:40|22394.4|22314.4|22392.64|22312.64|22396.63|22316.63|22392.53|22312.53|10
1735490330000|2024-12-29 16:38:50|22392.81|22312.81|22398.79|22318.79|22399.01|22319.01|22392.78|22312.78|10
1735490340000|2024-12-29 16:39:00|22399.14|22319.14|22400.45|22320.45|22401.29|22321.29|22399.14|22319.14|10
1735490350000|2024-12-29 16:39:10|22400.44|22320.44|22401.6|22321.6|22401.6|22321.6|22400.44|22320.44|10
1735490360000|2024-12-29 16:39:20|22401.77|22321.77|22399.48|22319.48|22402.14|22322.14|22399.48|22319.48|10
1735490370000|2024-12-29 16:39:30|22399.58|22319.58|22402.95|22322.95|22403.6|22323.6|22399.58|22319.58|10
1735490380000|2024-12-29 16:39:40|22403.04|22323.04|22403.15|22323.15|22403.91|22323.91|22402.6|22322.6|9
1735490390000|2024-12-29 16:39:50|22401.95|22321.95|22399.96|22319.96|22402.9|22322.9|22399.96|22319.96|10
1735490400000|2024-12-29 16:40:00|22400.19|22320.19|22398.71|22318.71|22400.19|22320.19|22398.11|22318.11|10
1735490410000|2024-12-29 16:40:10|22399.19|22319.19|22397.47|22317.47|22399.45|22319.45|22397.47|22317.47|10
1735490420000|2024-12-29 16:40:20|22397.09|22317.09|22394.58|22314.58|22397.09|22317.09|22394.45|22314.45|10
1735490430000|2024-12-29 16:40:30|22395.25|22315.25|22396.97|22316.97|22397.25|22317.25|22395.25|22315.25|10
1735490440000|2024-12-29 16:40:40|22396.75|22316.75|22397.93|22317.93|22397.93|22317.93|22396|22316|10
1735490450000|2024-12-29 16:40:50|22398.23|22318.23|22398.29|22318.29|22399.12|22319.12|22398.06|22318.06|10
1735490460000|2024-12-29 16:41:00|22398.16|22318.16|22400.24|22320.24|22400.24|22320.24|22398.16|22318.16|10
1735490470000|2024-12-29 16:41:10|22400.9|22320.9|22403.65|22323.65|22403.65|22323.65|22400.9|22320.9|10
1735490480000|2024-12-29 16:41:20|22404.62|22324.62|22406.2|22326.2|22406.31|22326.31|22404.62|22324.62|10
1735490490000|2024-12-29 16:41:30|22406.81|22326.81|22410.29|22330.29|22410.29|22330.29|22406.81|22326.81|9
1735490500000|2024-12-29 16:41:40|22410.8|22330.8|22409.73|22329.73|22411.97|22331.97|22409.22|22329.22|10
1735490510000|2024-12-29 16:41:50|22409.24|22329.24|22408.14|22328.14|22409.27|22329.27|22406.07|22326.07|10
1735490520000|2024-12-29 16:42:00|22408.35|22328.35|22411.15|22331.15|22411.49|22331.49|22407.74|22327.74|10
1735490530000|2024-12-29 16:42:10|22410.83|22330.83|22410.57|22330.57|22411.15|22331.15|22409.45|22329.45|10
1735490540000|2024-12-29 16:42:20|22410.67|22330.67|22413.14|22333.14|22415.22|22335.22|22410.67|22330.67|10
1735490550000|2024-12-29 16:42:30|22412.98|22332.98|22411.97|22331.97|22412.98|22332.98|22410.23|22330.23|10
1735490560000|2024-12-29 16:42:40|22410.02|22330.02|22410.51|22330.51|22411.19|22331.19|22410.02|22330.02|10
1735490570000|2024-12-29 16:42:50|22409.94|22329.94|22411.98|22331.98|22411.99|22331.99|22409.89|22329.89|10
1735490580000|2024-12-29 16:43:00|22412.22|22332.22|22410.83|22330.83|22413.11|22333.11|22410.65|22330.65|10
1735490590000|2024-12-29 16:43:10|22409.95|22329.95|22412.36|22332.36|22412.36|22332.36|22406.96|22326.96|10
1735490600000|2024-12-29 16:43:20|22412.97|22332.97|22414.91|22334.91|22416.36|22336.36|22412.97|22332.97|10
1735490610000|2024-12-29 16:43:30|22415.1|22335.1|22417.46|22337.46|22417.64|22337.64|22415.1|22335.1|10
1735490620000|2024-12-29 16:43:40|22417.67|22337.67|22422.39|22342.39|22422.39|22342.39|22417.67|22337.67|10
1735490630000|2024-12-29 16:43:50|22423.51|22343.51|22420.18|22340.18|22423.51|22343.51|22419.06|22339.06|10
1735490640000|2024-12-29 16:44:00|22420.31|22340.31|22419.93|22339.93|22420.31|22340.31|22417.14|22337.14|10
1735490650000|2024-12-29 16:44:10|22419.98|22339.98|22423.85|22343.85|22423.93|22343.93|22419.98|22339.98|10
1735490660000|2024-12-29 16:44:20|22423.91|22343.91|22419.07|22339.07|22424.33|22344.33|22418.83|22338.83|10
1735490670000|2024-12-29 16:44:30|22417.53|22337.53|22417.37|22337.37|22417.8|22337.8|22416.43|22336.43|10
1735490680000|2024-12-29 16:44:40|22421.89|22341.89|22420.8|22340.8|22421.89|22341.89|22420.8|22340.8|10
1735490690000|2024-12-29 16:44:50|22420.4|22340.4|22423.83|22343.83|22424.11|22344.11|22420.4|22340.4|9
1735490700000|2024-12-29 16:45:00|22424.08|22344.08|22424.94|22344.94|22424.94|22344.94|22423.7|22343.7|10
1735490710000|2024-12-29 16:45:10|22424.91|22344.91|22424.33|22344.33|22425.42|22345.42|22424.33|22344.33|9
1735490720000|2024-12-29 16:45:20|22424.15|22344.15|22421.69|22341.69|22424.15|22344.15|22421.69|22341.69|10
1735490730000|2024-12-29 16:45:30|22421.76|22341.76|22422.48|22342.48|22422.72|22342.72|22421.69|22341.69|10
1735490740000|2024-12-29 16:45:40|22423.26|22343.26|22423.18|22343.18|22423.57|22343.57|22423.18|22343.18|9
1735490750000|2024-12-29 16:45:50|22422.82|22342.82|22422.47|22342.47|22422.82|22342.82|22421.37|22341.37|10
1735490760000|2024-12-29 16:46:00|22422.75|22342.75|22423.03|22343.03|22423.33|22343.33|22422.75|22342.75|9
1735490770000|2024-12-29 16:46:10|22423.62|22343.62|22423.91|22343.91|22424.29|22344.29|22423.6|22343.6|10
1735490780000|2024-12-29 16:46:20|22424.24|22344.24|22425.26|22345.26|22426.18|22346.18|22424.24|22344.24|9
1735490790000|2024-12-29 16:46:30|22425.14|22345.14|22427.33|22347.33|22427.33|22347.33|22425.14|22345.14|10
1735490800000|2024-12-29 16:46:40|22427.11|22347.11|22428.17|22348.17|22428.17|22348.17|22427.11|22347.11|10
1735490810000|2024-12-29 16:46:50|22428.35|22348.35|22426.59|22346.59|22428.35|22348.35|22426.53|22346.53|10
1735490820000|2024-12-29 16:47:00|22426.84|22346.84|22424.07|22344.07|22426.84|22346.84|22424.07|22344.07|10
1735490830000|2024-12-29 16:47:10|22424.32|22344.32|22424.38|22344.38|22424.38|22344.38|22422.64|22342.64|10
1735490840000|2024-12-29 16:47:20|22424.08|22344.08|22422.82|22342.82|22424.08|22344.08|22422.67|22342.67|10
1735490850000|2024-12-29 16:47:30|22423.88|22343.88|22422.49|22342.49|22423.88|22343.88|22422.49|22342.49|10
1735490860000|2024-12-29 16:47:40|22421.77|22341.77|22417.92|22337.92|22422.56|22342.56|22417.92|22337.92|10
1735490870000|2024-12-29 16:47:50|22417.37|22337.37|22416.3|22336.3|22417.37|22337.37|22416.24|22336.24|10
1735490880000|2024-12-29 16:48:00|22415.57|22335.57|22412.5|22332.5|22415.57|22335.57|22412.5|22332.5|10
1735490890000|2024-12-29 16:48:10|22411.9|22331.9|22408.96|22328.96|22411.9|22331.9|22408.96|22328.96|10
1735490900000|2024-12-29 16:48:20|22409.08|22329.08|22405.3|22325.3|22409.75|22329.75|22405.29|22325.29|10
1735490910000|2024-12-29 16:48:30|22404.86|22324.86|22404.14|22324.14|22406.65|22326.65|22404.08|22324.08|9
1735490920000|2024-12-29 16:48:40|22404.18|22324.18|22404.87|22324.87|22405.35|22325.35|22404.18|22324.18|10
1735490930000|2024-12-29 16:48:50|22405.62|22325.62|22407.41|22327.41|22407.41|22327.41|22405.55|22325.55|10
1735490940000|2024-12-29 16:49:00|22407.51|22327.51|22413.53|22333.53|22413.77|22333.77|22407.48|22327.48|10
1735490950000|2024-12-29 16:49:10|22413.45|22333.45|22415.36|22335.36|22415.36|22335.36|22413.34|22333.34|10
1735490960000|2024-12-29 16:49:20|22415.28|22335.28|22415.81|22335.81|22415.81|22335.81|22415.25|22335.25|8
1735490970000|2024-12-29 16:49:30|22415.79|22335.79|22415.72|22335.72|22415.79|22335.79|22414.84|22334.84|10
1735490980000|2024-12-29 16:49:40|22416.79|22336.79|22415.62|22335.62|22417.17|22337.17|22415.62|22335.62|9
1735490990000|2024-12-29 16:49:50|22415.71|22335.71|22415.6|22335.6|22416.91|22336.91|22415.6|22335.6|10
1735491000000|2024-12-29 16:50:00|22415.18|22335.18|22414.34|22334.34|22415.18|22335.18|22413.61|22333.61|10
1735491010000|2024-12-29 16:50:10|22413.45|22333.45|22413.45|22333.45|22413.45|22333.45|22412.59|22332.59|10
1735491020000|2024-12-29 16:50:20|22413.62|22333.62|22415.5|22335.5|22415.5|22335.5|22413.62|22333.62|9
1735491030000|2024-12-29 16:50:30|22415.45|22335.45|22414.28|22334.28|22415.45|22335.45|22413.86|22333.86|10
1735491040000|2024-12-29 16:50:40|22414.33|22334.33|22413.76|22333.76|22414.33|22334.33|22413.59|22333.59|8
1735491050000|2024-12-29 16:50:50|22413.86|22333.86|22411.02|22331.02|22413.86|22333.86|22411.02|22331.02|10
1735491060000|2024-12-29 16:51:00|22410.96|22330.96|22410.93|22330.93|22411.38|22331.38|22410.69|22330.69|9
1735491070000|2024-12-29 16:51:10|22410.95|22330.95|22404.99|22324.99|22413.3|22333.3|22404.35|22324.35|10
1735491080000|2024-12-29 16:51:20|22406.43|22326.43|22412.96|22332.96|22412.96|22332.96|22406.43|22326.43|10
1735491090000|2024-12-29 16:51:30|22413.07|22333.07|22415.36|22335.36|22415.36|22335.36|22412.62|22332.62|10
1735491100000|2024-12-29 16:51:40|22415.79|22335.79|22413.06|22333.06|22415.79|22335.79|22412.14|22332.14|10
1735491110000|2024-12-29 16:51:50|22413.25|22333.25|22413.35|22333.35|22414.45|22334.45|22410.93|22330.93|10
1735491120000|2024-12-29 16:52:00|22413.12|22333.12|22412.4|22332.4|22413.46|22333.46|22412.24|22332.24|10
1735491130000|2024-12-29 16:52:10|22411.75|22331.75|22410.46|22330.46|22412.1|22332.1|22409.77|22329.77|10
1735491140000|2024-12-29 16:52:20|22410.38|22330.38|22413.08|22333.08|22413.08|22333.08|22410.38|22330.38|10
1735491150000|2024-12-29 16:52:30|22413.29|22333.29|22416.37|22336.37|22417.13|22337.13|22413.29|22333.29|10
1735491160000|2024-12-29 16:52:40|22416.51|22336.51|22419.25|22339.25|22419.25|22339.25|22416.41|22336.41|10
1735491170000|2024-12-29 16:52:50|22419.12|22339.12|22418.09|22338.09|22419.82|22339.82|22418.09|22338.09|10
1735491180000|2024-12-29 16:53:00|22416.74|22336.74|22413.59|22333.59|22416.74|22336.74|22413.59|22333.59|10
1735491190000|2024-12-29 16:53:10|22413.99|22333.99|22411.74|22331.74|22413.99|22333.99|22411.74|22331.74|10
1735491200000|2024-12-29 16:53:20|22412.07|22332.07|22410.45|22330.45|22412.24|22332.24|22410.2|22330.2|10
1735491210000|2024-12-29 16:53:30|22410.22|22330.22|22407.97|22327.97|22410.22|22330.22|22407.9|22327.9|9
1735491220000|2024-12-29 16:53:40|22407.9|22327.9|22409.7|22329.7|22409.7|22329.7|22407.14|22327.14|10
1735491230000|2024-12-29 16:53:50|22409.71|22329.71|22410.17|22330.17|22410.17|22330.17|22409.58|22329.58|10
1735491240000|2024-12-29 16:54:00|22410.09|22330.09|22410.74|22330.74|22410.74|22330.74|22409.71|22329.71|10
1735491250000|2024-12-29 16:54:10|22411.18|22331.18|22415.56|22335.56|22416.18|22336.18|22411.18|22331.18|10
1735491260000|2024-12-29 16:54:20|22414.63|22334.63|22414.36|22334.36|22415.45|22335.45|22414.36|22334.36|10
1735491270000|2024-12-29 16:54:30|22414.33|22334.33|22415.6|22335.6|22415.86|22335.86|22414.28|22334.28|10
1735491280000|2024-12-29 16:54:40|22415.63|22335.63|22416.91|22336.91|22417.17|22337.17|22415.63|22335.63|10
1735491290000|2024-12-29 16:54:50|22417.18|22337.18|22417.55|22337.55|22417.67|22337.67|22417.18|22337.18|9
1735491300000|2024-12-29 16:55:00|22417.57|22337.57|22418.18|22338.18|22418.4|22338.4|22416.95|22336.95|10
1735491310000|2024-12-29 16:55:10|22418.15|22338.15|22417.73|22337.73|22418.78|22338.78|22417.73|22337.73|9
1735491320000|2024-12-29 16:55:20|22417.48|22337.48|22419.23|22339.23|22419.27|22339.27|22417.48|22337.48|10
1735491330000|2024-12-29 16:55:30|22419.18|22339.18|22419|22339|22419.55|22339.55|22418.88|22338.88|10
1735491340000|2024-12-29 16:55:40|22418.47|22338.47|22417.31|22337.31|22418.47|22338.47|22416.42|22336.42|10
1735491350000|2024-12-29 16:55:50|22417.24|22337.24|22417.38|22337.38|22417.38|22337.38|22416.44|22336.44|9
1735491360000|2024-12-29 16:56:00|22417.32|22337.32|22416.42|22336.42|22417.32|22337.32|22416.37|22336.37|10
1735491370000|2024-12-29 16:56:10|22415.96|22335.96|22417.11|22337.11|22417.11|22337.11|22415.88|22335.88|10
1735491380000|2024-12-29 16:56:20|22417.46|22337.46|22417.66|22337.66|22418.24|22338.24|22417.39|22337.39|10
1735491390000|2024-12-29 16:56:30|22417.14|22337.14|22415.76|22335.76|22418.12|22338.12|22415.76|22335.76|10
1735491400000|2024-12-29 16:56:40|22414.85|22334.85|22408.43|22328.43|22414.85|22334.85|22408.41|22328.41|10
1735491410000|2024-12-29 16:56:50|22407.44|22327.44|22403.14|22323.14|22407.44|22327.44|22403.05|22323.05|10
1735491420000|2024-12-29 16:57:00|22402.97|22322.97|22401.9|22321.9|22403.94|22323.94|22401.9|22321.9|10
1735491430000|2024-12-29 16:57:10|22404.11|22324.11|22404.18|22324.18|22404.18|22324.18|22402.04|22322.04|10
1735491440000|2024-12-29 16:57:20|22403.85|22323.85|22410.49|22330.49|22410.65|22330.65|22403.85|22323.85|10
1735491450000|2024-12-29 16:57:30|22410.51|22330.51|22414.35|22334.35|22414.35|22334.35|22410.51|22330.51|10
1735491460000|2024-12-29 16:57:40|22414.61|22334.61|22417.49|22337.49|22417.49|22337.49|22414.61|22334.61|10
1735491470000|2024-12-29 16:57:50|22417.65|22337.65|22416.75|22336.75|22417.65|22337.65|22416.75|22336.75|10
1735491480000|2024-12-29 16:58:00|22416.35|22336.35|22416.19|22336.19|22416.44|22336.44|22415.89|22335.89|9
1735491490000|2024-12-29 16:58:10|22415.6|22335.6|22415.63|22335.63|22415.67|22335.67|22415.26|22335.26|10
1735491500000|2024-12-29 16:58:20|22415.44|22335.44|22413.11|22333.11|22415.44|22335.44|22413.11|22333.11|10
1735491510000|2024-12-29 16:58:30|22413.17|22333.17|22412.52|22332.52|22413.17|22333.17|22412.52|22332.52|8
1735491520000|2024-12-29 16:58:40|22412.33|22332.33|22412.3|22332.3|22412.56|22332.56|22412.25|22332.25|10
1735491530000|2024-12-29 16:58:50|22412.31|22332.31|22410.99|22330.99|22412.31|22332.31|22410.99|22330.99|10
1735491540000|2024-12-29 16:59:00|22410.68|22330.68|22411.03|22331.03|22411.08|22331.08|22410.35|22330.35|10
1735491550000|2024-12-29 16:59:10|22410.94|22330.94|22411.79|22331.79|22411.79|22331.79|22410.94|22330.94|10
1735491560000|2024-12-29 16:59:20|22411.66|22331.66|22410.97|22330.97|22411.99|22331.99|22410.78|22330.78|10
1735491570000|2024-12-29 16:59:30|22410.77|22330.77|22409.35|22329.35|22410.85|22330.85|22409.35|22329.35|10
1735491580000|2024-12-29 16:59:40|22409.96|22329.96|22417.33|22337.33|22417.34|22337.34|22409.96|22329.96|10
1735491590000|2024-12-29 16:59:50|22417.22|22337.22|22418.17|22338.17|22418.17|22338.17|22417.15|22337.15|10
1735491600000|2024-12-29 17:00:00|22418.21|22338.21|22419.45|22339.45|22419.45|22339.45|22418.2|22338.2|10
1735491610000|2024-12-29 17:00:10|22419.9|22339.9|22421.69|22341.69|22421.74|22341.74|22419.9|22339.9|9
1735491620000|2024-12-29 17:00:20|22421.72|22341.72|22421.01|22341.01|22421.72|22341.72|22420.54|22340.54|10
1735491630000|2024-12-29 17:00:30|22420.9|22340.9|22421.66|22341.66|22421.94|22341.94|22420.9|22340.9|10
1735491640000|2024-12-29 17:00:40|22421.81|22341.81|22421.47|22341.47|22421.92|22341.92|22420.64|22340.64|10
1735491650000|2024-12-29 17:00:50|22421.23|22341.23|22419.03|22339.03|22421.23|22341.23|22419.03|22339.03|9
1735491660000|2024-12-29 17:01:00|22419.09|22339.09|22420.44|22340.44|22421.43|22341.43|22419.09|22339.09|10
1735491670000|2024-12-29 17:01:10|22420.22|22340.22|22420.27|22340.27|22420.59|22340.59|22419.5|22339.5|10
1735491680000|2024-12-29 17:01:20|22420.68|22340.68|22421.98|22341.98|22422.23|22342.23|22420.66|22340.66|10
1735491690000|2024-12-29 17:01:30|22421.91|22341.91|22421.83|22341.83|22422.34|22342.34|22421.83|22341.83|10
1735491700000|2024-12-29 17:01:40|22421.82|22341.82|22420|22340|22421.82|22341.82|22419.87|22339.87|10
1735491710000|2024-12-29 17:01:50|22420.03|22340.03|22417.73|22337.73|22420.05|22340.05|22417.73|22337.73|10
1735491720000|2024-12-29 17:02:00|22417.31|22337.31|22416.38|22336.38|22417.49|22337.49|22414.8|22334.8|10
1735491730000|2024-12-29 17:02:10|22416.58|22336.58|22414.31|22334.31|22416.58|22336.58|22414.31|22334.31|10
1735491740000|2024-12-29 17:02:20|22414.42|22334.42|22405.7|22325.7|22414.42|22334.42|22405.61|22325.61|10
1735491750000|2024-12-29 17:02:30|22405.29|22325.29|22403|22323|22405.61|22325.61|22403|22323|10
1735491760000|2024-12-29 17:02:40|22403.27|22323.27|22407.08|22327.08|22407.4|22327.4|22401.43|22321.43|10
1735491770000|2024-12-29 17:02:50|22407.03|22327.03|22404.64|22324.64|22407.12|22327.12|22404.5|22324.5|10
1735491780000|2024-12-29 17:03:00|22404.34|22324.34|22403.61|22323.61|22404.34|22324.34|22403.61|22323.61|10
1735491790000|2024-12-29 17:03:10|22403.28|22323.28|22402.28|22322.28|22403.58|22323.58|22402.28|22322.28|10
1735491800000|2024-12-29 17:03:20|22402.12|22322.12|22396.42|22316.42|22402.59|22322.59|22396.42|22316.42|10
1735491810000|2024-12-29 17:03:30|22396.17|22316.17|22391.74|22311.74|22396.17|22316.17|22391.65|22311.65|10
1735491820000|2024-12-29 17:03:40|22391.56|22311.56|22390.59|22310.59|22391.59|22311.59|22390.16|22310.16|10
1735491830000|2024-12-29 17:03:50|22390.75|22310.75|22390.26|22310.26|22390.75|22310.75|22390.14|22310.14|10
1735491840000|2024-12-29 17:04:00|22390.1|22310.1|22386.54|22306.54|22390.43|22310.43|22385.09|22305.09|10
1735491850000|2024-12-29 17:04:10|22386.92|22306.92|22387.95|22307.95|22387.95|22307.95|22386.45|22306.45|10
1735491860000|2024-12-29 17:04:20|22387.82|22307.82|22389.37|22309.37|22389.37|22309.37|22387.82|22307.82|10
1735491870000|2024-12-29 17:04:30|22389.24|22309.24|22387.91|22307.91|22389.54|22309.54|22387.7|22307.7|10
1735491880000|2024-12-29 17:04:40|22388.06|22308.06|22388.85|22308.85|22388.94|22308.94|22387.81|22307.81|10
1735491890000|2024-12-29 17:04:50|22388.96|22308.96|22391.68|22311.68|22391.68|22311.68|22388.96|22308.96|10
1735491900000|2024-12-29 17:05:00|22391.74|22311.74|22393.48|22313.48|22394.1|22314.1|22391.74|22311.74|10
1735491910000|2024-12-29 17:05:10|22393.73|22313.73|22394.9|22314.9|22396.14|22316.14|22393.7|22313.7|10
1735491920000|2024-12-29 17:05:20|22394.41|22314.41|22392.19|22312.19|22394.41|22314.41|22392.19|22312.19|10
1735491930000|2024-12-29 17:05:30|22387.82|22307.82|22385.17|22305.17|22387.82|22307.82|22385.17|22305.17|10
1735491940000|2024-12-29 17:05:40|22384.83|22304.83|22381.66|22301.66|22384.83|22304.83|22381.66|22301.66|10
1735491950000|2024-12-29 17:05:50|22381.6|22301.6|22376.41|22296.41|22381.63|22301.63|22375.87|22295.87|10
1735491960000|2024-12-29 17:06:00|22375.95|22295.95|22374.16|22294.16|22375.95|22295.95|22374.16|22294.16|10
1735491970000|2024-12-29 17:06:10|22374.21|22294.21|22364.69|22284.69|22374.21|22294.21|22364.69|22284.69|10
1735491980000|2024-12-29 17:06:20|22365.09|22285.09|22371.85|22291.85|22371.85|22291.85|22364.27|22284.27|10
1735491990000|2024-12-29 17:06:30|22371.91|22291.91|22370.82|22290.82|22372.3|22292.3|22370.42|22290.42|10
1735492000000|2024-12-29 17:06:40|22370.32|22290.32|22370.84|22290.84|22370.84|22290.84|22370.22|22290.22|10
1735492010000|2024-12-29 17:06:50|22371.08|22291.08|22370.77|22290.77|22371.08|22291.08|22369.97|22289.97|9
1735492020000|2024-12-29 17:07:00|22371|22291|22373.06|22293.06|22373.06|22293.06|22370.58|22290.58|10
1735492030000|2024-12-29 17:07:10|22372.88|22292.88|22373.5|22293.5|22374.17|22294.17|22372.88|22292.88|10
1735492040000|2024-12-29 17:07:20|22373.53|22293.53|22374.98|22294.98|22374.98|22294.98|22373.53|22293.53|10
1735492050000|2024-12-29 17:07:30|22375.41|22295.41|22377.08|22297.08|22377.08|22297.08|22375.41|22295.41|10
1735492060000|2024-12-29 17:07:40|22377.56|22297.56|22379.37|22299.37|22379.37|22299.37|22377.49|22297.49|10
1735492070000|2024-12-29 17:07:50|22380.02|22300.02|22381.83|22301.83|22381.98|22301.98|22380.02|22300.02|9
1735492080000|2024-12-29 17:08:00|22382.47|22302.47|22385.07|22305.07|22385.17|22305.17|22382.47|22302.47|9
1735492090000|2024-12-29 17:08:10|22385.27|22305.27|22390.1|22310.1|22390.1|22310.1|22385.27|22305.27|10
1735492100000|2024-12-29 17:08:20|22391.97|22311.97|22404.16|22324.16|22404.65|22324.65|22391.97|22311.97|10
1735492110000|2024-12-29 17:08:30|22405.5|22325.5|22407.22|22327.22|22407.22|22327.22|22405.5|22325.5|10
1735492120000|2024-12-29 17:08:40|22408.14|22328.14|22414.83|22334.83|22414.83|22334.83|22408.14|22328.14|10
1735492130000|2024-12-29 17:08:50|22415.28|22335.28|22417.39|22337.39|22418.42|22338.42|22415.28|22335.28|10
1735492140000|2024-12-29 17:09:00|22417.29|22337.29|22417.82|22337.82|22417.82|22337.82|22417.19|22337.19|9
1735492150000|2024-12-29 17:09:10|22417.36|22337.36|22419.85|22339.85|22420.11|22340.11|22417.36|22337.36|10
1735492160000|2024-12-29 17:09:20|22419.81|22339.81|22420.34|22340.34|22420.34|22340.34|22418.95|22338.95|9
1735492170000|2024-12-29 17:09:30|22420.53|22340.53|22421.49|22341.49|22421.49|22341.49|22420.53|22340.53|10
1735492180000|2024-12-29 17:09:40|22422.36|22342.36|22425.84|22345.84|22425.84|22345.84|22422.36|22342.36|10
1735492190000|2024-12-29 17:09:50|22426.4|22346.4|22427.98|22347.98|22427.98|22347.98|22426.23|22346.23|9
1735492200000|2024-12-29 17:10:00|22426.46|22346.46|22428.84|22348.84|22428.84|22348.84|22426.46|22346.46|10
1735492210000|2024-12-29 17:10:10|22429.31|22349.31|22430.31|22350.31|22430.31|22350.31|22429.31|22349.31|10
1735492220000|2024-12-29 17:10:20|22430.68|22350.68|22436.1|22356.1|22436.55|22356.55|22430.68|22350.68|10
1735492230000|2024-12-29 17:10:30|22436.5|22356.5|22438.6|22358.6|22438.6|22358.6|22435.47|22355.47|10
1735492240000|2024-12-29 17:10:40|22438.84|22358.84|22443.44|22363.44|22444.08|22364.08|22438.84|22358.84|10
1735492250000|2024-12-29 17:10:50|22444.14|22364.14|22447.58|22367.58|22447.58|22367.58|22444.14|22364.14|10
1735492260000|2024-12-29 17:11:00|22447.29|22367.29|22453.33|22373.33|22453.33|22373.33|22447.14|22367.14|10
1735492270000|2024-12-29 17:11:10|22453.46|22373.46|22456.56|22376.56|22456.56|22376.56|22453.46|22373.46|10
1735492280000|2024-12-29 17:11:20|22456.78|22376.78|22459.39|22379.39|22460.24|22380.24|22456.78|22376.78|9
1735492290000|2024-12-29 17:11:30|22459.35|22379.35|22455.75|22375.75|22459.35|22379.35|22455.75|22375.75|10
1735492300000|2024-12-29 17:11:40|22455.51|22375.51|22457.07|22377.07|22457.44|22377.44|22455.51|22375.51|10
1735492310000|2024-12-29 17:11:50|22456.13|22376.13|22454.66|22374.66|22456.13|22376.13|22454.66|22374.66|10
1735492320000|2024-12-29 17:12:00|22454.89|22374.89|22453.66|22373.66|22454.89|22374.89|22453.66|22373.66|9
1735492330000|2024-12-29 17:12:10|22453.72|22373.72|22455.6|22375.6|22456.02|22376.02|22453.67|22373.67|9
1735492340000|2024-12-29 17:12:20|22455.55|22375.55|22453.3|22373.3|22455.55|22375.55|22453.25|22373.25|9
1735492350000|2024-12-29 17:12:30|22453.29|22373.29|22452.68|22372.68|22453.38|22373.38|22452.68|22372.68|10
1735492360000|2024-12-29 17:12:40|22452.46|22372.46|22453.29|22373.29|22453.45|22373.45|22452.32|22372.32|10
1735492370000|2024-12-29 17:12:50|22453.31|22373.31|22453.61|22373.61|22453.66|22373.66|22453.31|22373.31|10
1735492380000|2024-12-29 17:13:00|22453.72|22373.72|22454.39|22374.39|22454.47|22374.47|22453.47|22373.47|10
1735492390000|2024-12-29 17:13:10|22457.66|22377.66|22456.99|22376.99|22457.87|22377.87|22456.49|22376.49|10
1735492400000|2024-12-29 17:13:20|22457|22377|22463.99|22383.99|22463.99|22383.99|22457|22377|9
1735492410000|2024-12-29 17:13:30|22464.05|22384.05|22464.44|22384.44|22465.19|22385.19|22464.05|22384.05|9
1735492420000|2024-12-29 17:13:40|22464.71|22384.71|22465.27|22385.27|22465.73|22385.73|22464.6|22384.6|10
1735492430000|2024-12-29 17:13:50|22464.97|22384.97|22461.99|22381.99|22464.97|22384.97|22461.99|22381.99|10
1735492440000|2024-12-29 17:14:00|22461.68|22381.68|22460.53|22380.53|22461.77|22381.77|22460.37|22380.37|10
1735492450000|2024-12-29 17:14:10|22460.67|22380.67|22460.35|22380.35|22461.18|22381.18|22460.35|22380.35|10
1735492460000|2024-12-29 17:14:20|22460.67|22380.67|22460.65|22380.65|22461.38|22381.38|22460.45|22380.45|9
1735492470000|2024-12-29 17:14:30|22460.69|22380.69|22460.76|22380.76|22460.76|22380.76|22460.49|22380.49|9
1735492480000|2024-12-29 17:14:40|22460.81|22380.81|22461.74|22381.74|22461.79|22381.79|22460.81|22380.81|10
1735492490000|2024-12-29 17:14:50|22461.85|22381.85|22464.71|22384.71|22464.71|22384.71|22461.85|22381.85|10
1735492500000|2024-12-29 17:15:00|22460.51|22380.51|22462.36|22382.36|22468.48|22388.48|22460.51|22380.51|10
1735492510000|2024-12-29 17:15:10|22462.11|22382.11|22457.84|22377.84|22462.11|22382.11|22457.84|22377.84|10
1735492520000|2024-12-29 17:15:20|22457.67|22377.67|22458.64|22378.64|22458.64|22378.64|22456.64|22376.64|9
1735492530000|2024-12-29 17:15:30|22459.17|22379.17|22461.24|22381.24|22461.48|22381.48|22459.17|22379.17|9
1735492540000|2024-12-29 17:15:40|22461.28|22381.28|22467.81|22387.81|22469.01|22389.01|22461.09|22381.09|9
1735492550000|2024-12-29 17:15:50|22467.92|22387.92|22467.64|22387.64|22467.95|22387.95|22466.89|22386.89|10
1735492560000|2024-12-29 17:16:00|22467.7|22387.7|22466.81|22386.81|22467.76|22387.76|22466.77|22386.77|9
1735492570000|2024-12-29 17:16:10|22465.38|22385.38|22465.46|22385.46|22465.46|22385.46|22464.22|22384.22|9
1735492580000|2024-12-29 17:16:20|22465.59|22385.59|22464.41|22384.41|22465.59|22385.59|22464.41|22384.41|10
1735492590000|2024-12-29 17:16:30|22464.83|22384.83|22464.69|22384.69|22465.09|22385.09|22464.69|22384.69|10
1735492600000|2024-12-29 17:16:40|22464.89|22384.89|22463.01|22383.01|22464.89|22384.89|22463.01|22383.01|8
1735492610000|2024-12-29 17:16:50|22463.03|22383.03|22454.89|22374.89|22463.03|22383.03|22454.89|22374.89|9
1735492620000|2024-12-29 17:17:00|22454.25|22374.25|22450.84|22370.84|22454.25|22374.25|22450.84|22370.84|10
1735492630000|2024-12-29 17:17:10|22448.63|22368.63|22441.9|22361.9|22448.63|22368.63|22441.9|22361.9|10
1735492640000|2024-12-29 17:17:20|22442.12|22362.12|22439.01|22359.01|22442.2|22362.2|22439.01|22359.01|9
1735492650000|2024-12-29 17:17:30|22438.95|22358.95|22438.03|22358.03|22438.95|22358.95|22438.03|22358.03|10
1735492660000|2024-12-29 17:17:40|22437.41|22357.41|22435.54|22355.54|22437.41|22357.41|22435.54|22355.54|10
1735492670000|2024-12-29 17:17:50|22435.04|22355.04|22435.54|22355.54|22435.74|22355.74|22434.96|22354.96|10
1735492680000|2024-12-29 17:18:00|22435.79|22355.79|22439.57|22359.57|22439.67|22359.67|22435.79|22355.79|10
1735492690000|2024-12-29 17:18:10|22439.37|22359.37|22437.95|22357.95|22439.74|22359.74|22437.95|22357.95|10
1735492700000|2024-12-29 17:18:20|22437.84|22357.84|22430.36|22350.36|22437.84|22357.84|22430.36|22350.36|10
1735492710000|2024-12-29 17:18:30|22429.96|22349.96|22428.02|22348.02|22429.96|22349.96|22427.73|22347.73|10
1735492720000|2024-12-29 17:18:40|22427.99|22347.99|22430.3|22350.3|22430.3|22350.3|22427.99|22347.99|9
1735492730000|2024-12-29 17:18:50|22430.82|22350.82|22440.11|22360.11|22440.6|22360.6|22430.82|22350.82|10
1735492740000|2024-12-29 17:19:00|22439.81|22359.81|22445.03|22365.03|22445.03|22365.03|22439.81|22359.81|10
1735492750000|2024-12-29 17:19:10|22445.21|22365.21|22447.96|22367.96|22447.96|22367.96|22445.21|22365.21|10
1735492760000|2024-12-29 17:19:20|22447.98|22367.98|22447.69|22367.69|22448.45|22368.45|22447.69|22367.69|10
1735492770000|2024-12-29 17:19:30|22448.57|22368.57|22450.98|22370.98|22451.03|22371.03|22448.56|22368.56|10
1735492780000|2024-12-29 17:19:40|22451.21|22371.21|22449.21|22369.21|22451.24|22371.24|22449.21|22369.21|10
1735492790000|2024-12-29 17:19:50|22448.97|22368.97|22442.58|22362.58|22450.02|22370.02|22442.58|22362.58|9
1735492800000|2024-12-29 17:20:00|22442.52|22362.52|22440.44|22360.44|22442.67|22362.67|22440.44|22360.44|10
1735492810000|2024-12-29 17:20:10|22440.36|22360.36|22438.46|22358.46|22440.7|22360.7|22438.46|22358.46|10
1735492820000|2024-12-29 17:20:20|22438.64|22358.64|22437.06|22357.06|22438.71|22358.71|22436.69|22356.69|10
1735492830000|2024-12-29 17:20:30|22437.3|22357.3|22436.57|22356.57|22437.3|22357.3|22436.31|22356.31|9
1735492840000|2024-12-29 17:20:40|22436.4|22356.4|22433.47|22353.47|22436.6|22356.6|22432.82|22352.82|10
1735492850000|2024-12-29 17:20:50|22433.37|22353.37|22433.07|22353.07|22433.41|22353.41|22432.81|22352.81|10
1735492860000|2024-12-29 17:21:00|22433.08|22353.08|22434.65|22354.65|22435.46|22355.46|22433.07|22353.07|9
1735492870000|2024-12-29 17:21:10|22434.73|22354.73|22434.73|22354.73|22435.38|22355.38|22434.73|22354.73|10
1735492880000|2024-12-29 17:21:20|22434.92|22354.92|22434.69|22354.69|22434.95|22354.95|22434.68|22354.68|9
1735492890000|2024-12-29 17:21:30|22433.21|22353.21|22434.15|22354.15|22434.44|22354.44|22433.21|22353.21|10
1735492900000|2024-12-29 17:21:40|22434.33|22354.33|22434.68|22354.68|22434.75|22354.75|22434.33|22354.33|9
1735492910000|2024-12-29 17:21:50|22434.72|22354.72|22435.92|22355.92|22435.92|22355.92|22434.61|22354.61|9
1735492920000|2024-12-29 17:22:00|22435.89|22355.89|22434.78|22354.78|22435.9|22355.9|22434.71|22354.71|10
1735492930000|2024-12-29 17:22:10|22435.28|22355.28|22438.34|22358.34|22438.66|22358.66|22435.28|22355.28|10
1735492940000|2024-12-29 17:22:20|22438.49|22358.49|22439.62|22359.62|22439.62|22359.62|22437.99|22357.99|10
1735492950000|2024-12-29 17:22:30|22439.47|22359.47|22442.63|22362.63|22442.71|22362.71|22439.47|22359.47|10
1735492960000|2024-12-29 17:22:40|22442.6|22362.6|22443.08|22363.08|22443.08|22363.08|22442.14|22362.14|9
1735492970000|2024-12-29 17:22:50|22443.58|22363.58|22441.4|22361.4|22443.58|22363.58|22441.4|22361.4|10
1735492980000|2024-12-29 17:23:00|22441.26|22361.26|22441.33|22361.33|22441.68|22361.68|22441.09|22361.09|10
1735492990000|2024-12-29 17:23:10|22441.24|22361.24|22438.32|22358.32|22441.66|22361.66|22438.32|22358.32|10
1735493000000|2024-12-29 17:23:20|22438.21|22358.21|22436.45|22356.45|22438.21|22358.21|22436.45|22356.45|10
1735493010000|2024-12-29 17:23:30|22436.13|22356.13|22436.07|22356.07|22436.13|22356.13|22435.56|22355.56|10
1735493020000|2024-12-29 17:23:40|22436.01|22356.01|22443.62|22363.62|22443.62|22363.62|22434.59|22354.59|9
1735493030000|2024-12-29 17:23:50|22443.85|22363.85|22443.6|22363.6|22443.85|22363.85|22443.23|22363.23|10
1735493040000|2024-12-29 17:24:00|22443.64|22363.64|22441.02|22361.02|22443.64|22363.64|22440.73|22360.73|9
1735493050000|2024-12-29 17:24:10|22440.66|22360.66|22442.63|22362.63|22442.63|22362.63|22440.54|22360.54|10
1735493060000|2024-12-29 17:24:20|22442.41|22362.41|22442.78|22362.78|22443.09|22363.09|22442.41|22362.41|10
1735493070000|2024-12-29 17:24:30|22441.98|22361.98|22442.64|22362.64|22442.84|22362.84|22441.98|22361.98|10
1735493080000|2024-12-29 17:24:40|22442.49|22362.49|22435.23|22355.23|22443.41|22363.41|22434.97|22354.97|10
1735493090000|2024-12-29 17:24:50|22435.46|22355.46|22435.77|22355.77|22435.77|22355.77|22435.27|22355.27|9
1735493100000|2024-12-29 17:25:00|22435.75|22355.75|22436.07|22356.07|22436.07|22356.07|22435.64|22355.64|9
1735493110000|2024-12-29 17:25:10|22436.01|22356.01|22435.32|22355.32|22436.01|22356.01|22435.32|22355.32|9
1735493120000|2024-12-29 17:25:20|22435.26|22355.26|22436.06|22356.06|22436.37|22356.37|22435.09|22355.09|10
1735493130000|2024-12-29 17:25:30|22435.91|22355.91|22443.62|22363.62|22443.62|22363.62|22435.91|22355.91|8
1735493140000|2024-12-29 17:25:40|22443.59|22363.59|22442.65|22362.65|22443.59|22363.59|22442.65|22362.65|9
1735493150000|2024-12-29 17:25:50|22442.68|22362.68|22435.62|22355.62|22442.68|22362.68|22435.43|22355.43|10
1735493160000|2024-12-29 17:26:00|22435.8|22355.8|22435.88|22355.88|22435.98|22355.98|22435.6|22355.6|9
1735493170000|2024-12-29 17:26:10|22435.7|22355.7|22434.59|22354.59|22435.7|22355.7|22434.59|22354.59|10
1735493180000|2024-12-29 17:26:20|22434.61|22354.61|22434.23|22354.23|22435.26|22355.26|22434.23|22354.23|10
1735493190000|2024-12-29 17:26:30|22433.95|22353.95|22435.25|22355.25|22435.25|22355.25|22433.85|22353.85|10
1735493200000|2024-12-29 17:26:40|22435.3|22355.3|22431.08|22351.08|22435.46|22355.46|22431.08|22351.08|10
1735493210000|2024-12-29 17:26:50|22430.42|22350.42|22418.94|22338.94|22430.66|22350.66|22418.94|22338.94|10
1735493220000|2024-12-29 17:27:00|22419.18|22339.18|22411.4|22331.4|22419.18|22339.18|22411.4|22331.4|10
1735493230000|2024-12-29 17:27:10|22410.11|22330.11|22406.56|22326.56|22410.11|22330.11|22406.56|22326.56|10
1735493240000|2024-12-29 17:27:20|22405.74|22325.74|22401.85|22321.85|22405.74|22325.74|22401.79|22321.79|10
1735493250000|2024-12-29 17:27:30|22401.22|22321.22|22395.54|22315.54|22401.27|22321.27|22395.54|22315.54|10
1735493260000|2024-12-29 17:27:40|22395.68|22315.68|22395.73|22315.73|22395.73|22315.73|22394.41|22314.41|10
1735493270000|2024-12-29 17:27:50|22395.82|22315.82|22396.44|22316.44|22396.44|22316.44|22395.6|22315.6|9
1735493280000|2024-12-29 17:28:00|22396.37|22316.37|22395.6|22315.6|22396.37|22316.37|22395.6|22315.6|10
1735493290000|2024-12-29 17:28:10|22395.39|22315.39|22400.94|22320.94|22401.41|22321.41|22395.39|22315.39|10
1735493300000|2024-12-29 17:28:20|22401.08|22321.08|22399.86|22319.86|22401.66|22321.66|22399.14|22319.14|10
1735493310000|2024-12-29 17:28:30|22400.02|22320.02|22399.73|22319.73|22400.51|22320.51|22399.73|22319.73|9
1735493320000|2024-12-29 17:28:40|22399.57|22319.57|22392.85|22312.85|22399.57|22319.57|22392.51|22312.51|10
1735493330000|2024-12-29 17:28:50|22392.59|22312.59|22392.58|22312.58|22392.59|22312.59|22390.36|22310.36|10
1735493340000|2024-12-29 17:29:00|22392.56|22312.56|22392.9|22312.9|22393.01|22313.01|22392.43|22312.43|9
1735493350000|2024-12-29 17:29:10|22392.97|22312.97|22396.52|22316.52|22396.87|22316.87|22392.97|22312.97|10
1735493360000|2024-12-29 17:29:20|22396.73|22316.73|22402.84|22322.84|22403.3|22323.3|22396.04|22316.04|10
1735493370000|2024-12-29 17:29:30|22402.66|22322.66|22402.57|22322.57|22402.89|22322.89|22402.43|22322.43|10
1735493380000|2024-12-29 17:29:40|22402.63|22322.63|22402.58|22322.58|22402.63|22322.63|22401.57|22321.57|10
1735493390000|2024-12-29 17:29:50|22403.55|22323.55|22404.76|22324.76|22404.76|22324.76|22403.29|22323.29|10
1735493400000|2024-12-29 17:30:00|22404.7|22324.7|22407.16|22327.16|22407.46|22327.46|22404.7|22324.7|9
1735493410000|2024-12-29 17:30:10|22407.22|22327.22|22407.58|22327.58|22408|22328|22407.08|22327.08|10
1735493420000|2024-12-29 17:30:20|22407.79|22327.79|22405.43|22325.43|22407.79|22327.79|22405.35|22325.35|10
1735493430000|2024-12-29 17:30:30|22405.13|22325.13|22403.45|22323.45|22405.13|22325.13|22403.22|22323.22|10
1735493440000|2024-12-29 17:30:40|22402.93|22322.93|22403.41|22323.41|22403.41|22323.41|22402.71|22322.71|10
1735493450000|2024-12-29 17:30:50|22403.83|22323.83|22404.43|22324.43|22406.93|22326.93|22403.83|22323.83|10
1735493460000|2024-12-29 17:31:00|22404.18|22324.18|22397.8|22317.8|22404.18|22324.18|22397.08|22317.08|10
1735493470000|2024-12-29 17:31:10|22397.54|22317.54|22397.82|22317.82|22397.82|22317.82|22397.2|22317.2|10
1735493480000|2024-12-29 17:31:20|22397.76|22317.76|22397.11|22317.11|22397.76|22317.76|22397.11|22317.11|9
1735493490000|2024-12-29 17:31:30|22398.14|22318.14|22397.51|22317.51|22398.85|22318.85|22397.51|22317.51|10
1735493500000|2024-12-29 17:31:40|22397.42|22317.42|22395.55|22315.55|22397.46|22317.46|22395.46|22315.46|10
1735493510000|2024-12-29 17:31:50|22395.35|22315.35|22394.76|22314.76|22395.53|22315.53|22394.76|22314.76|9
1735493520000|2024-12-29 17:32:00|22394.33|22314.33|22393.76|22313.76|22394.33|22314.33|22392.6|22312.6|9
1735493530000|2024-12-29 17:32:10|22393.24|22313.24|22395.76|22315.76|22395.76|22315.76|22392.57|22312.57|10
1735493540000|2024-12-29 17:32:20|22397.12|22317.12|22402.11|22322.11|22402.64|22322.64|22396.94|22316.94|10
1735493550000|2024-12-29 17:32:30|22402.39|22322.39|22400.71|22320.71|22402.39|22322.39|22400.71|22320.71|10
1735493560000|2024-12-29 17:32:40|22400.64|22320.64|22405.47|22325.47|22405.47|22325.47|22400.64|22320.64|10
1735493570000|2024-12-29 17:32:50|22405.28|22325.28|22409.19|22329.19|22409.19|22329.19|22405.26|22325.26|10
1735493580000|2024-12-29 17:33:00|22409.64|22329.64|22411.09|22331.09|22412.01|22332.01|22409.64|22329.64|10
1735493590000|2024-12-29 17:33:10|22411.03|22331.03|22410.41|22330.41|22411.14|22331.14|22410.25|22330.25|10
1735493600000|2024-12-29 17:33:20|22410.65|22330.65|22410.36|22330.36|22411.61|22331.61|22410.31|22330.31|10
1735493610000|2024-12-29 17:33:30|22410.22|22330.22|22412.45|22332.45|22412.45|22332.45|22410.22|22330.22|10
1735493620000|2024-12-29 17:33:40|22412.24|22332.24|22412.69|22332.69|22413|22333|22412.24|22332.24|10
1735493630000|2024-12-29 17:33:50|22412.74|22332.74|22412.98|22332.98|22413.12|22333.12|22412.56|22332.56|9
1735493640000|2024-12-29 17:34:00|22413.29|22333.29|22412.9|22332.9|22413.51|22333.51|22412.9|22332.9|10
1735493650000|2024-12-29 17:34:10|22412.48|22332.48|22410.19|22330.19|22412.48|22332.48|22409.89|22329.89|10
1735493660000|2024-12-29 17:34:20|22410.25|22330.25|22411.47|22331.47|22411.76|22331.76|22410.25|22330.25|10
1735493670000|2024-12-29 17:34:30|22411.43|22331.43|22414.17|22334.17|22414.36|22334.36|22411.43|22331.43|9
1735493680000|2024-12-29 17:34:40|22414.43|22334.43|22414.2|22334.2|22414.43|22334.43|22413.96|22333.96|9
1735493690000|2024-12-29 17:34:50|22414.39|22334.39|22415.51|22335.51|22415.59|22335.59|22414.39|22334.39|9
1735493700000|2024-12-29 17:35:00|22415.56|22335.56|22418.61|22338.61|22418.61|22338.61|22415.35|22335.35|9
1735493710000|2024-12-29 17:35:10|22418.62|22338.62|22419.4|22339.4|22419.56|22339.56|22418.62|22338.62|10
1735493720000|2024-12-29 17:35:20|22419.44|22339.44|22417.99|22337.99|22419.44|22339.44|22417.79|22337.79|10
1735493730000|2024-12-29 17:35:30|22418.08|22338.08|22423.86|22343.86|22423.87|22343.87|22418.08|22338.08|10
1735493740000|2024-12-29 17:35:40|22423.89|22343.89|22427.06|22347.06|22427.06|22347.06|22423.89|22343.89|10
1735493750000|2024-12-29 17:35:50|22424.02|22344.02|22423.88|22343.88|22424.41|22344.41|22423.88|22343.88|10
1735493760000|2024-12-29 17:36:00|22424.39|22344.39|22426.95|22346.95|22428.43|22348.43|22424.39|22344.39|10
1735493770000|2024-12-29 17:36:10|22427.09|22347.09|22427.46|22347.46|22427.48|22347.48|22427.04|22347.04|9
1735493780000|2024-12-29 17:36:20|22427.5|22347.5|22427.9|22347.9|22428.46|22348.46|22427.44|22347.44|10
1735493790000|2024-12-29 17:36:30|22427.88|22347.88|22426.22|22346.22|22427.88|22347.88|22426.22|22346.22|10
1735493800000|2024-12-29 17:36:40|22426.06|22346.06|22426.23|22346.23|22426.23|22346.23|22425.5|22345.5|10
1735493810000|2024-12-29 17:36:50|22426.21|22346.21|22425.17|22345.17|22426.25|22346.25|22425.17|22345.17|10
1735493820000|2024-12-29 17:37:00|22425.15|22345.15|22423.36|22343.36|22425.72|22345.72|22423.36|22343.36|9
1735493830000|2024-12-29 17:37:10|22423.15|22343.15|22422.08|22342.08|22423.15|22343.15|22421.84|22341.84|10
1735493840000|2024-12-29 17:37:20|22422.18|22342.18|22421.66|22341.66|22422.24|22342.24|22421.66|22341.66|9
1735493850000|2024-12-29 17:37:30|22421.71|22341.71|22420.97|22340.97|22421.71|22341.71|22420.97|22340.97|10
1735493860000|2024-12-29 17:37:40|22421.06|22341.06|22420.04|22340.04|22421.06|22341.06|22420.04|22340.04|9
1735493870000|2024-12-29 17:37:50|22419.89|22339.89|22418.5|22338.5|22419.89|22339.89|22418.48|22338.48|10
1735493880000|2024-12-29 17:38:00|22418.21|22338.21|22416.98|22336.98|22418.21|22338.21|22416.12|22336.12|10
1735493890000|2024-12-29 17:38:10|22417.13|22337.13|22417.79|22337.79|22417.79|22337.79|22417.13|22337.13|8
1735493900000|2024-12-29 17:38:20|22418.07|22338.07|22419.36|22339.36|22419.36|22339.36|22418.07|22338.07|10
1735493910000|2024-12-29 17:38:30|22419.37|22339.37|22418.54|22338.54|22420.15|22340.15|22418.43|22338.43|10
1735493920000|2024-12-29 17:38:40|22418.45|22338.45|22421.41|22341.41|22421.41|22341.41|22418.45|22338.45|9
1735493930000|2024-12-29 17:38:50|22421.25|22341.25|22423.05|22343.05|22423.07|22343.07|22421.25|22341.25|10
1735493940000|2024-12-29 17:39:00|22422.93|22342.93|22419.83|22339.83|22422.93|22342.93|22419.61|22339.61|10
1735493950000|2024-12-29 17:39:10|22419.5|22339.5|22420.8|22340.8|22420.8|22340.8|22419.35|22339.35|9
1735493960000|2024-12-29 17:39:20|22420.94|22340.94|22422.16|22342.16|22422.16|22342.16|22420.94|22340.94|10
1735493970000|2024-12-29 17:39:30|22423.52|22343.52|22424.91|22344.91|22424.91|22344.91|22423.52|22343.52|10
1735493980000|2024-12-29 17:39:40|22424.96|22344.96|22423.33|22343.33|22426.25|22346.25|22423.33|22343.33|10
1735493990000|2024-12-29 17:39:50|22423.53|22343.53|22423.43|22343.43|22423.97|22343.97|22423.03|22343.03|9
1735494000000|2024-12-29 17:40:00|22423.56|22343.56|22423.51|22343.51|22423.56|22343.56|22423.26|22343.26|9
1735494010000|2024-12-29 17:40:10|22423.01|22343.01|22422.61|22342.61|22423.01|22343.01|22422.06|22342.06|10
1735494020000|2024-12-29 17:40:20|22422.81|22342.81|22423.38|22343.38|22424.35|22344.35|22422.81|22342.81|10
1735494030000|2024-12-29 17:40:30|22423.41|22343.41|22423.89|22343.89|22423.89|22343.89|22423.02|22343.02|10
1735494040000|2024-12-29 17:40:40|22423.61|22343.61|22423.5|22343.5|22423.65|22343.65|22423.37|22343.37|10
1735494050000|2024-12-29 17:40:50|22423.59|22343.59|22423.11|22343.11|22423.96|22343.96|22423.11|22343.11|10
1735494060000|2024-12-29 17:41:00|22423.2|22343.2|22422|22342|22423.64|22343.64|22421.66|22341.66|10
1735494070000|2024-12-29 17:41:10|22422.72|22342.72|22423.71|22343.71|22423.71|22343.71|22422.68|22342.68|10
1735494080000|2024-12-29 17:41:20|22423.63|22343.63|22428.96|22348.96|22428.96|22348.96|22423.63|22343.63|10
1735494090000|2024-12-29 17:41:30|22429.04|22349.04|22430.62|22350.62|22430.82|22350.82|22429.04|22349.04|10
1735494100000|2024-12-29 17:41:40|22430.38|22350.38|22433.2|22353.2|22433.2|22353.2|22430.04|22350.04|10
1735494110000|2024-12-29 17:41:50|22433.67|22353.67|22436.19|22356.19|22436.19|22356.19|22433.65|22353.65|10
1735494120000|2024-12-29 17:42:00|22436.15|22356.15|22435.83|22355.83|22436.15|22356.15|22435.12|22355.12|10
1735494130000|2024-12-29 17:42:10|22436.03|22356.03|22438.29|22358.29|22438.29|22358.29|22435.98|22355.98|10
1735494140000|2024-12-29 17:42:20|22439.12|22359.12|22443.96|22363.96|22443.96|22363.96|22439.12|22359.12|10
1735494150000|2024-12-29 17:42:30|22443.48|22363.48|22442.91|22362.91|22443.58|22363.58|22441.71|22361.71|10
1735494160000|2024-12-29 17:42:40|22442.96|22362.96|22440.2|22360.2|22442.96|22362.96|22440.2|22360.2|9
1735494170000|2024-12-29 17:42:50|22440.1|22360.1|22438.97|22358.97|22440.37|22360.37|22438.97|22358.97|9
1735494180000|2024-12-29 17:43:00|22438.69|22358.69|22437.06|22357.06|22438.69|22358.69|22437.06|22357.06|10
1735494190000|2024-12-29 17:43:10|22436.88|22356.88|22435.89|22355.89|22437.19|22357.19|22435.89|22355.89|10
1735494200000|2024-12-29 17:43:20|22435.73|22355.73|22433.34|22353.34|22435.73|22355.73|22433.34|22353.34|10
1735494210000|2024-12-29 17:43:30|22433.1|22353.1|22431.7|22351.7|22433.1|22353.1|22431.7|22351.7|9
1735494220000|2024-12-29 17:43:40|22431.63|22351.63|22430.6|22350.6|22431.63|22351.63|22430.6|22350.6|10
1735494230000|2024-12-29 17:43:50|22430.56|22350.56|22431.56|22351.56|22431.56|22351.56|22430.56|22350.56|9
1735494240000|2024-12-29 17:44:00|22431.46|22351.46|22431.28|22351.28|22431.78|22351.78|22430.79|22350.79|10
1735494250000|2024-12-29 17:44:10|22430.53|22350.53|22431.74|22351.74|22432.22|22352.22|22430.53|22350.53|9
1735494260000|2024-12-29 17:44:20|22432.23|22352.23|22433.58|22353.58|22433.58|22353.58|22432.23|22352.23|10
1735494270000|2024-12-29 17:44:30|22433.49|22353.49|22431.57|22351.57|22433.49|22353.49|22431.48|22351.48|9
1735494280000|2024-12-29 17:44:40|22431.44|22351.44|22432.1|22352.1|22432.51|22352.51|22431.25|22351.25|10
1735494290000|2024-12-29 17:44:50|22432.36|22352.36|22433.52|22353.52|22433.52|22353.52|22432.36|22352.36|10
1735494300000|2024-12-29 17:45:00|22433.39|22353.39|22434.78|22354.78|22434.78|22354.78|22433.39|22353.39|9
1735494310000|2024-12-29 17:45:10|22434.95|22354.95|22436.39|22356.39|22436.42|22356.42|22434.95|22354.95|10
1735494320000|2024-12-29 17:45:20|22436.6|22356.6|22437.26|22357.26|22437.32|22357.32|22436.6|22356.6|10
1735494330000|2024-12-29 17:45:30|22436.72|22356.72|22435.86|22355.86|22436.72|22356.72|22434.62|22354.62|10
1735494340000|2024-12-29 17:45:40|22435.77|22355.77|22434.81|22354.81|22435.77|22355.77|22434.81|22354.81|10
1735494350000|2024-12-29 17:45:50|22434.86|22354.86|22432.26|22352.26|22434.86|22354.86|22432.15|22352.15|10
1735494360000|2024-12-29 17:46:00|22432.29|22352.29|22430.96|22350.96|22432.29|22352.29|22430.96|22350.96|9
1735494370000|2024-12-29 17:46:10|22431.09|22351.09|22429.87|22349.87|22431.09|22351.09|22429.62|22349.62|10
1735494380000|2024-12-29 17:46:20|22430.02|22350.02|22425.24|22345.24|22430.02|22350.02|22425.22|22345.22|9
1735494390000|2024-12-29 17:46:30|22425.37|22345.37|22423.16|22343.16|22425.37|22345.37|22423.16|22343.16|9
1735494400000|2024-12-29 17:46:40|22422.83|22342.83|22417.15|22337.15|22422.83|22342.83|22417.15|22337.15|10
1735494410000|2024-12-29 17:46:50|22417.02|22337.02|22415.42|22335.42|22417.02|22337.02|22414.59|22334.59|10
1735494420000|2024-12-29 17:47:00|22415.46|22335.46|22415.71|22335.71|22415.88|22335.88|22415.36|22335.36|9
1735494430000|2024-12-29 17:47:10|22415.76|22335.76|22414.41|22334.41|22415.76|22335.76|22414.41|22334.41|10
1735494440000|2024-12-29 17:47:20|22414.31|22334.31|22416.84|22336.84|22416.84|22336.84|22413.22|22333.22|10
1735494450000|2024-12-29 17:47:30|22417.12|22337.12|22417.49|22337.49|22417.79|22337.79|22417.06|22337.06|10
1735494460000|2024-12-29 17:47:40|22417.55|22337.55|22420|22340|22420|22340|22417.38|22337.38|10
1735494470000|2024-12-29 17:47:50|22420.17|22340.17|22420.02|22340.02|22421.31|22341.31|22420.02|22340.02|10
1735494480000|2024-12-29 17:48:00|22419.41|22339.41|22416.18|22336.18|22419.41|22339.41|22416.18|22336.18|10
1735494490000|2024-12-29 17:48:10|22416.05|22336.05|22419.84|22339.84|22419.84|22339.84|22415.81|22335.81|10
1735494500000|2024-12-29 17:48:20|22420.04|22340.04|22420.02|22340.02|22420.21|22340.21|22419.99|22339.99|8
1735494510000|2024-12-29 17:48:30|22420.77|22340.77|22420.9|22340.9|22420.96|22340.96|22420.48|22340.48|10
1735494520000|2024-12-29 17:48:40|22420.88|22340.88|22421.68|22341.68|22421.68|22341.68|22420.88|22340.88|9
1735494530000|2024-12-29 17:48:50|22421.74|22341.74|22420.34|22340.34|22421.74|22341.74|22419.59|22339.59|10
1735494540000|2024-12-29 17:49:00|22419.91|22339.91|22422.3|22342.3|22422.59|22342.59|22419.61|22339.61|10
1735494550000|2024-12-29 17:49:10|22420.4|22340.4|22416.56|22336.56|22420.4|22340.4|22414.83|22334.83|10
1735494560000|2024-12-29 17:49:20|22416.86|22336.86|22416.79|22336.79|22417.46|22337.46|22416.79|22336.79|10
1735494570000|2024-12-29 17:49:30|22416.82|22336.82|22414.58|22334.58|22416.82|22336.82|22414.24|22334.24|10
1735494580000|2024-12-29 17:49:40|22414.47|22334.47|22414.6|22334.6|22414.65|22334.65|22414.44|22334.44|8
1735494590000|2024-12-29 17:49:50|22414.79|22334.79|22415.73|22335.73|22415.73|22335.73|22414.66|22334.66|9
1735494600000|2024-12-29 17:50:00|22415.67|22335.67|22418.73|22338.73|22418.73|22338.73|22415.67|22335.67|10
1735494610000|2024-12-29 17:50:10|22418.79|22338.79|22421.12|22341.12|22421.12|22341.12|22418.78|22338.78|9
1735494620000|2024-12-29 17:50:20|22421.5|22341.5|22419.23|22339.23|22421.5|22341.5|22419.23|22339.23|10
1735494630000|2024-12-29 17:50:30|22418.97|22338.97|22418.98|22338.98|22419.57|22339.57|22418.9|22338.9|10
1735494640000|2024-12-29 17:50:40|22418.97|22338.97|22418.02|22338.02|22418.97|22338.97|22418.02|22338.02|9
1735494650000|2024-12-29 17:50:50|22417.98|22337.98|22420.49|22340.49|22420.63|22340.63|22417.98|22337.98|10
1735494660000|2024-12-29 17:51:00|22420.18|22340.18|22419.43|22339.43|22420.44|22340.44|22419.43|22339.43|9
1735494670000|2024-12-29 17:51:10|22419.41|22339.41|22419.4|22339.4|22419.41|22339.41|22418.86|22338.86|10
1735494680000|2024-12-29 17:51:20|22419.85|22339.85|22422.81|22342.81|22422.81|22342.81|22419.85|22339.85|10
1735494690000|2024-12-29 17:51:30|22423.54|22343.54|22424.19|22344.19|22424.86|22344.86|22423.05|22343.05|9
1735494700000|2024-12-29 17:51:40|22423.75|22343.75|22410.87|22330.87|22423.75|22343.75|22410.87|22330.87|10
1735494710000|2024-12-29 17:51:50|22408.35|22328.35|22407.73|22327.73|22408.35|22328.35|22401.13|22321.13|10
1735494720000|2024-12-29 17:52:00|22407.11|22327.11|22406.14|22326.14|22408.03|22328.03|22404.95|22324.95|10
1735494730000|2024-12-29 17:52:10|22406.07|22326.07|22403.95|22323.95|22406.07|22326.07|22402.98|22322.98|10
1735494740000|2024-12-29 17:52:20|22404|22324|22402.73|22322.73|22404.38|22324.38|22402.73|22322.73|10
1735494750000|2024-12-29 17:52:30|22402.33|22322.33|22401.75|22321.75|22402.39|22322.39|22401.71|22321.71|9
1735494760000|2024-12-29 17:52:40|22401.78|22321.78|22400.39|22320.39|22401.78|22321.78|22400.2|22320.2|10
1735494770000|2024-12-29 17:52:50|22400.61|22320.61|22401.76|22321.76|22401.76|22321.76|22400.61|22320.61|10
1735494780000|2024-12-29 17:53:00|22401.87|22321.87|22403.29|22323.29|22403.29|22323.29|22401.85|22321.85|9
1735494790000|2024-12-29 17:53:10|22403.4|22323.4|22403.95|22323.95|22404.19|22324.19|22403.4|22323.4|9
1735494800000|2024-12-29 17:53:20|22404.25|22324.25|22403.94|22323.94|22404.35|22324.35|22403.84|22323.84|10
1735494810000|2024-12-29 17:53:30|22403.87|22323.87|22405.78|22325.78|22405.78|22325.78|22403.65|22323.65|10
1735494820000|2024-12-29 17:53:40|22405.7|22325.7|22406.94|22326.94|22406.97|22326.97|22405.7|22325.7|10
1735494830000|2024-12-29 17:53:50|22406.9|22326.9|22407.39|22327.39|22407.39|22327.39|22406.9|22326.9|8
1735494840000|2024-12-29 17:54:00|22407.85|22327.85|22407.88|22327.88|22407.88|22327.88|22406.91|22326.91|9
1735494850000|2024-12-29 17:54:10|22408.47|22328.47|22408.2|22328.2|22408.47|22328.47|22407.89|22327.89|10
1735494860000|2024-12-29 17:54:20|22408.18|22328.18|22406.65|22326.65|22408.19|22328.19|22406.45|22326.45|10
1735494870000|2024-12-29 17:54:30|22406.48|22326.48|22406.55|22326.55|22406.64|22326.64|22406.3|22326.3|10
1735494880000|2024-12-29 17:54:40|22406.97|22326.97|22406.92|22326.92|22407.13|22327.13|22406.86|22326.86|10
1735494890000|2024-12-29 17:54:50|22407.09|22327.09|22408.03|22328.03|22408.03|22328.03|22407.03|22327.03|9
1735494900000|2024-12-29 17:55:00|22407.85|22327.85|22408.11|22328.11|22408.48|22328.48|22407.85|22327.85|9
1735494910000|2024-12-29 17:55:10|22408.64|22328.64|22407.49|22327.49|22409.66|22329.66|22407.49|22327.49|10
1735494920000|2024-12-29 17:55:20|22407.47|22327.47|22406.37|22326.37|22407.47|22327.47|22405.49|22325.49|10
1735494930000|2024-12-29 17:55:30|22407.14|22327.14|22407.77|22327.77|22407.77|22327.77|22407.03|22327.03|10
1735494940000|2024-12-29 17:55:40|22407.87|22327.87|22410.44|22330.44|22410.44|22330.44|22407.87|22327.87|9
1735494950000|2024-12-29 17:55:50|22410.58|22330.58|22410.91|22330.91|22411.02|22331.02|22410.58|22330.58|9
1735494960000|2024-12-29 17:56:00|22410.9|22330.9|22411.38|22331.38|22411.38|22331.38|22409.85|22329.85|10
1735494970000|2024-12-29 17:56:10|22412.03|22332.03|22411.79|22331.79|22412.56|22332.56|22411.7|22331.7|10
1735494980000|2024-12-29 17:56:20|22411.56|22331.56|22410.34|22330.34|22411.56|22331.56|22410.34|22330.34|10
1735494990000|2024-12-29 17:56:30|22410.39|22330.39|22410.02|22330.02|22410.39|22330.39|22409.15|22329.15|10
1735495000000|2024-12-29 17:56:40|22409.98|22329.98|22409.91|22329.91|22410.05|22330.05|22409.81|22329.81|9
1735495010000|2024-12-29 17:56:50|22410.1|22330.1|22409.14|22329.14|22410.44|22330.44|22409.04|22329.04|9
1735495020000|2024-12-29 17:57:00|22409.12|22329.12|22407.28|22327.28|22409.12|22329.12|22406.63|22326.63|10
1735495030000|2024-12-29 17:57:10|22407.07|22327.07|22406.19|22326.19|22407.07|22327.07|22406.19|22326.19|9
1735495040000|2024-12-29 17:57:20|22405.8|22325.8|22405.32|22325.32|22405.8|22325.8|22404.34|22324.34|10
1735495050000|2024-12-29 17:57:30|22405.65|22325.65|22406.48|22326.48|22406.48|22326.48|22405.35|22325.35|10
1735495060000|2024-12-29 17:57:40|22406.99|22326.99|22405.85|22325.85|22406.99|22326.99|22405.85|22325.85|10
1735495070000|2024-12-29 17:57:50|22402.74|22322.74|22404.32|22324.32|22404.32|22324.32|22402.74|22322.74|10
1735495080000|2024-12-29 17:58:00|22404.25|22324.25|22404.59|22324.59|22404.59|22324.59|22404.25|22324.25|10
1735495090000|2024-12-29 17:58:10|22404.65|22324.65|22404.52|22324.52|22404.88|22324.88|22404.32|22324.32|8
1735495100000|2024-12-29 17:58:20|22404.65|22324.65|22404.3|22324.3|22405.19|22325.19|22404.12|22324.12|8
1735495110000|2024-12-29 17:58:30|22404.28|22324.28|22407.02|22327.02|22407.02|22327.02|22404.28|22324.28|9
1735495120000|2024-12-29 17:58:40|22406.94|22326.94|22407.94|22327.94|22407.94|22327.94|22406.94|22326.94|10
1735495130000|2024-12-29 17:58:50|22408.01|22328.01|22408.81|22328.81|22408.81|22328.81|22408|22328|10
1735495140000|2024-12-29 17:59:00|22408.84|22328.84|22408.73|22328.73|22409.19|22329.19|22408.73|22328.73|9
1735495150000|2024-12-29 17:59:10|22408.99|22328.99|22412.26|22332.26|22412.26|22332.26|22408.97|22328.97|10
1735495160000|2024-12-29 17:59:20|22412.41|22332.41|22413.48|22333.48|22413.61|22333.61|22412.41|22332.41|10
1735495170000|2024-12-29 17:59:30|22413.46|22333.46|22417.85|22337.85|22417.85|22337.85|22413.46|22333.46|10
1735495180000|2024-12-29 17:59:40|22417.93|22337.93|22417.52|22337.52|22418|22338|22417.52|22337.52|10
1735495190000|2024-12-29 17:59:50|22417.5|22337.5|22416.6|22336.6|22417.68|22337.68|22416.38|22336.38|10
1735495200000|2024-12-29 18:00:00|22416.82|22336.82|22416.13|22336.13|22417.26|22337.26|22416.12|22336.12|10
1735495210000|2024-12-29 18:00:10|22416|22336|22414.3|22334.3|22416|22336|22413.86|22333.86|10
1735495220000|2024-12-29 18:00:20|22414.04|22334.04|22414.55|22334.55|22414.55|22334.55|22414.04|22334.04|9
1735495230000|2024-12-29 18:00:30|22414.69|22334.69|22414.8|22334.8|22415.25|22335.25|22414.36|22334.36|9
1735495240000|2024-12-29 18:00:40|22414.96|22334.96|22415.26|22335.26|22415.38|22335.38|22414.93|22334.93|10
1735495250000|2024-12-29 18:00:50|22415.46|22335.46|22415.88|22335.88|22416|22336|22415.46|22335.46|10
1735495260000|2024-12-29 18:01:00|22415.86|22335.86|22414.72|22334.72|22415.99|22335.99|22414.72|22334.72|10
1735495270000|2024-12-29 18:01:10|22413.95|22333.95|22412.97|22332.97|22413.95|22333.95|22412.97|22332.97|10
1735495280000|2024-12-29 18:01:20|22412.9|22332.9|22408.88|22328.88|22412.9|22332.9|22408.88|22328.88|9
1735495290000|2024-12-29 18:01:30|22408.43|22328.43|22405.78|22325.78|22408.43|22328.43|22405.78|22325.78|10
1735495300000|2024-12-29 18:01:40|22405.5|22325.5|22402.02|22322.02|22405.5|22325.5|22402.02|22322.02|9
1735495310000|2024-12-29 18:01:50|22400.8|22320.8|22395.28|22315.28|22400.81|22320.81|22395.26|22315.26|10
1735495320000|2024-12-29 18:02:00|22394.11|22314.11|22394.11|22314.11|22395.59|22315.59|22394.11|22314.11|10
1735495330000|2024-12-29 18:02:10|22393.7|22313.7|22394.49|22314.49|22394.49|22314.49|22392.64|22312.64|10
1735495340000|2024-12-29 18:02:20|22393.32|22313.32|22393.8|22313.8|22394.15|22314.15|22393.32|22313.32|10
1735495350000|2024-12-29 18:02:30|22393.86|22313.86|22392.57|22312.57|22394.39|22314.39|22392.57|22312.57|7
1735495360000|2024-12-29 18:02:40|22392.93|22312.93|22389.88|22309.88|22392.93|22312.93|22389.88|22309.88|10
1735495370000|2024-12-29 18:02:50|22389.48|22309.48|22382.43|22302.43|22389.48|22309.48|22382.43|22302.43|10
1735495380000|2024-12-29 18:03:00|22380.94|22300.94|22379.08|22299.08|22380.94|22300.94|22379.08|22299.08|10
1735495390000|2024-12-29 18:03:10|22378.94|22298.94|22375.87|22295.87|22379.03|22299.03|22375.87|22295.87|10
1735495400000|2024-12-29 18:03:20|22375.4|22295.4|22371.68|22291.68|22375.92|22295.92|22371.68|22291.68|10
1735495410000|2024-12-29 18:03:30|22370.44|22290.44|22371.24|22291.24|22371.24|22291.24|22369.94|22289.94|9
1735495420000|2024-12-29 18:03:40|22371.25|22291.25|22368.05|22288.05|22371.25|22291.25|22368.04|22288.04|10
1735495430000|2024-12-29 18:03:50|22368.2|22288.2|22370.16|22290.16|22370.16|22290.16|22368.2|22288.2|10
1735495440000|2024-12-29 18:04:00|22370.88|22290.88|22370.91|22290.91|22371.14|22291.14|22370.27|22290.27|10
1735495450000|2024-12-29 18:04:10|22371.19|22291.19|22373.15|22293.15|22373.15|22293.15|22371.16|22291.16|9
1735495460000|2024-12-29 18:04:20|22373.23|22293.23|22377.69|22297.69|22377.69|22297.69|22373.23|22293.23|10
1735495470000|2024-12-29 18:04:30|22377.79|22297.79|22374.22|22294.22|22377.79|22297.79|22374.22|22294.22|10
1735495480000|2024-12-29 18:04:40|22375.48|22295.48|22376.62|22296.62|22376.62|22296.62|22375.48|22295.48|9
1735495490000|2024-12-29 18:04:50|22376.51|22296.51|22376.15|22296.15|22376.51|22296.51|22376.15|22296.15|8
1735495500000|2024-12-29 18:05:00|22376.04|22296.04|22377.59|22297.59|22377.73|22297.73|22376.04|22296.04|9
1735495510000|2024-12-29 18:05:10|22377.57|22297.57|22377.7|22297.7|22377.81|22297.81|22377.57|22297.57|10
1735495520000|2024-12-29 18:05:20|22377.71|22297.71|22377.64|22297.64|22377.76|22297.76|22376.83|22296.83|10
1735495530000|2024-12-29 18:05:30|22377.96|22297.96|22378.93|22298.93|22378.93|22298.93|22377.96|22297.96|8
1735495540000|2024-12-29 18:05:40|22378.9|22298.9|22377.83|22297.83|22379.2|22299.2|22377.71|22297.71|10
1735495550000|2024-12-29 18:05:50|22377.91|22297.91|22380.9|22300.9|22380.9|22300.9|22377.91|22297.91|9
1735495560000|2024-12-29 18:06:00|22380.99|22300.99|22385.41|22305.41|22385.41|22305.41|22380.97|22300.97|10
1735495570000|2024-12-29 18:06:10|22385.87|22305.87|22386.41|22306.41|22386.58|22306.58|22385.69|22305.69|9
1735495580000|2024-12-29 18:06:20|22386.51|22306.51|22387.27|22307.27|22387.27|22307.27|22385.54|22305.54|10
1735495590000|2024-12-29 18:06:30|22387.87|22307.87|22387.35|22307.35|22387.87|22307.87|22386.94|22306.94|10
1735495600000|2024-12-29 18:06:40|22387.18|22307.18|22387.49|22307.49|22387.67|22307.67|22387.18|22307.18|9
1735495610000|2024-12-29 18:06:50|22387.47|22307.47|22388.75|22308.75|22389.05|22309.05|22387.35|22307.35|10
1735495620000|2024-12-29 18:07:00|22388.91|22308.91|22391.01|22311.01|22391.01|22311.01|22388.91|22308.91|10
1735495630000|2024-12-29 18:07:10|22391.28|22311.28|22392.6|22312.6|22392.6|22312.6|22391.28|22311.28|8
1735495640000|2024-12-29 18:07:20|22392.89|22312.89|22394.28|22314.28|22394.28|22314.28|22392.86|22312.86|10
1735495650000|2024-12-29 18:07:30|22394.41|22314.41|22398.24|22318.24|22398.24|22318.24|22394.41|22314.41|10
1735495660000|2024-12-29 18:07:40|22398.82|22318.82|22399.14|22319.14|22399.3|22319.3|22398.27|22318.27|10
1735495670000|2024-12-29 18:07:50|22399.03|22319.03|22397.29|22317.29|22399.03|22319.03|22397.29|22317.29|10
1735495680000|2024-12-29 18:08:00|22397.27|22317.27|22396.99|22316.99|22397.3|22317.3|22396.99|22316.99|10
1735495690000|2024-12-29 18:08:10|22396.97|22316.97|22395.91|22315.91|22396.97|22316.97|22395.82|22315.82|10
1735495700000|2024-12-29 18:08:20|22395.99|22315.99|22395.11|22315.11|22396.03|22316.03|22395.04|22315.04|9
1735495710000|2024-12-29 18:08:30|22395.14|22315.14|22395.49|22315.49|22395.59|22315.59|22394.89|22314.89|10
1735495720000|2024-12-29 18:08:40|22395.48|22315.48|22395.21|22315.21|22395.48|22315.48|22394.9|22314.9|9
1735495730000|2024-12-29 18:08:50|22395.1|22315.1|22394.37|22314.37|22395.1|22315.1|22394.15|22314.15|10
1735495740000|2024-12-29 18:09:00|22394.14|22314.14|22393.11|22313.11|22394.62|22314.62|22393.11|22313.11|10
1735495750000|2024-12-29 18:09:10|22393.05|22313.05|22393.82|22313.82|22393.82|22313.82|22392.74|22312.74|10
1735495760000|2024-12-29 18:09:20|22393.92|22313.92|22392.96|22312.96|22394.27|22314.27|22392.96|22312.96|10
1735495770000|2024-12-29 18:09:30|22393.01|22313.01|22393.44|22313.44|22393.44|22313.44|22392.93|22312.93|9
1735495780000|2024-12-29 18:09:40|22393.79|22313.79|22395.18|22315.18|22395.18|22315.18|22393.79|22313.79|10
1735495790000|2024-12-29 18:09:50|22395.08|22315.08|22397.19|22317.19|22397.19|22317.19|22395.08|22315.08|10
1735495800000|2024-12-29 18:10:00|22397.37|22317.37|22395.61|22315.61|22397.8|22317.8|22395.61|22315.61|10
1735495810000|2024-12-29 18:10:10|22395.13|22315.13|22394.6|22314.6|22395.6|22315.6|22394.6|22314.6|10
1735495820000|2024-12-29 18:10:20|22394.48|22314.48|22390.98|22310.98|22394.48|22314.48|22389.76|22309.76|10
1735495830000|2024-12-29 18:10:30|22390.57|22310.57|22391.26|22311.26|22391.39|22311.39|22390.57|22310.57|8
1735495840000|2024-12-29 18:10:40|22391.59|22311.59|22391.94|22311.94|22392.32|22312.32|22391.55|22311.55|9
1735495850000|2024-12-29 18:10:50|22391.66|22311.66|22393.3|22313.3|22393.3|22313.3|22391.66|22311.66|8
1735495860000|2024-12-29 18:11:00|22393.66|22313.66|22393.97|22313.97|22393.97|22313.97|22392.98|22312.98|10
1735495870000|2024-12-29 18:11:10|22394.14|22314.14|22395.1|22315.1|22395.25|22315.25|22393.62|22313.62|9
1735495880000|2024-12-29 18:11:20|22395.21|22315.21|22396.93|22316.93|22396.93|22316.93|22394.72|22314.72|10
1735495890000|2024-12-29 18:11:30|22397.21|22317.21|22396.22|22316.22|22397.47|22317.47|22396.22|22316.22|10
1735495900000|2024-12-29 18:11:40|22395.91|22315.91|22394.86|22314.86|22395.97|22315.97|22394.86|22314.86|10
1735495910000|2024-12-29 18:11:50|22394.82|22314.82|22394.56|22314.56|22394.87|22314.87|22394.29|22314.29|9
1735495920000|2024-12-29 18:12:00|22394.35|22314.35|22395.37|22315.37|22395.37|22315.37|22394.35|22314.35|10
1735495930000|2024-12-29 18:12:10|22395.41|22315.41|22395.37|22315.37|22395.81|22315.81|22395.37|22315.37|9
1735495940000|2024-12-29 18:12:20|22395.35|22315.35|22395.24|22315.24|22395.61|22315.61|22395.19|22315.19|9
1735495950000|2024-12-29 18:12:30|22395.42|22315.42|22395.3|22315.3|22395.67|22315.67|22395.3|22315.3|10
1735495960000|2024-12-29 18:12:40|22395.43|22315.43|22395.87|22315.87|22396.82|22316.82|22395.39|22315.39|10
1735495970000|2024-12-29 18:12:50|22395.74|22315.74|22393.39|22313.39|22395.74|22315.74|22393.32|22313.32|10
1735495980000|2024-12-29 18:13:00|22393.41|22313.41|22396.28|22316.28|22396.28|22316.28|22393.41|22313.41|10
1735495990000|2024-12-29 18:13:10|22396.17|22316.17|22396.04|22316.04|22396.38|22316.38|22395.86|22315.86|10
1735496000000|2024-12-29 18:13:20|22396.1|22316.1|22399.11|22319.11|22399.11|22319.11|22395.87|22315.87|10
1735496010000|2024-12-29 18:13:30|22399.58|22319.58|22403.55|22323.55|22403.55|22323.55|22399.58|22319.58|10
1735496020000|2024-12-29 18:13:40|22403.59|22323.59|22398.68|22318.68|22403.59|22323.59|22398.68|22318.68|10
1735496030000|2024-12-29 18:13:50|22398.57|22318.57|22398.63|22318.63|22398.76|22318.76|22398.44|22318.44|9
1735496040000|2024-12-29 18:14:00|22398.55|22318.55|22401.31|22321.31|22401.35|22321.35|22398.55|22318.55|10
1735496050000|2024-12-29 18:14:10|22401.29|22321.29|22399.17|22319.17|22401.29|22321.29|22398.95|22318.95|9
1735496060000|2024-12-29 18:14:20|22399.39|22319.39|22400.94|22320.94|22400.94|22320.94|22399.39|22319.39|8
1735496070000|2024-12-29 18:14:30|22400.79|22320.79|22403.9|22323.9|22403.9|22323.9|22400.59|22320.59|10
1735496080000|2024-12-29 18:14:40|22403.99|22323.99|22406.17|22326.17|22406.17|22326.17|22403.99|22323.99|10
1735496090000|2024-12-29 18:14:50|22406.25|22326.25|22407.65|22327.65|22407.89|22327.89|22406.22|22326.22|10
1735496100000|2024-12-29 18:15:00|22407.75|22327.75|22409.61|22329.61|22409.61|22329.61|22407.75|22327.75|10
1735496110000|2024-12-29 18:15:10|22410.22|22330.22|22412.26|22332.26|22413.14|22333.14|22410.22|22330.22|10
1735496120000|2024-12-29 18:15:20|22412.65|22332.65|22412.51|22332.51|22414.57|22334.57|22412.15|22332.15|10
1735496130000|2024-12-29 18:15:30|22412.71|22332.71|22416.06|22336.06|22416.06|22336.06|22412.71|22332.71|10
1735496140000|2024-12-29 18:15:40|22415.97|22335.97|22416.3|22336.3|22416.3|22336.3|22415.35|22335.35|10
1735496150000|2024-12-29 18:15:50|22416.59|22336.59|22418.6|22338.6|22418.62|22338.62|22416.59|22336.59|9
1735496160000|2024-12-29 18:16:00|22418.85|22338.85|22426.25|22346.25|22426.25|22346.25|22418.76|22338.76|10
1735496170000|2024-12-29 18:16:10|22426.29|22346.29|22427.2|22347.2|22427.2|22347.2|22426.05|22346.05|10
1735496180000|2024-12-29 18:16:20|22427.63|22347.63|22429.66|22349.66|22429.66|22349.66|22427.63|22347.63|10
1735496190000|2024-12-29 18:16:30|22429.96|22349.96|22427.23|22347.23|22430.36|22350.36|22427.23|22347.23|10
1735496200000|2024-12-29 18:16:40|22426.41|22346.41|22424.23|22344.23|22426.41|22346.41|22424.14|22344.14|10
1735496210000|2024-12-29 18:16:50|22424.35|22344.35|22423.3|22343.3|22424.35|22344.35|22423.3|22343.3|10
1735496220000|2024-12-29 18:17:00|22423.22|22343.22|22422.34|22342.34|22423.54|22343.54|22422.34|22342.34|9
1735496230000|2024-12-29 18:17:10|22422.11|22342.11|22419.07|22339.07|22422.11|22342.11|22419.07|22339.07|10
1735496240000|2024-12-29 18:17:20|22418.99|22338.99|22417.58|22337.58|22418.99|22338.99|22417.22|22337.22|10
1735496250000|2024-12-29 18:17:30|22417.54|22337.54|22417.37|22337.37|22418.66|22338.66|22417.1|22337.1|10
1735496260000|2024-12-29 18:17:40|22415.36|22335.36|22410.24|22330.24|22415.36|22335.36|22410.24|22330.24|10
1735496270000|2024-12-29 18:17:50|22409.14|22329.14|22396.23|22316.23|22409.14|22329.14|22395.82|22315.82|10
1735496280000|2024-12-29 18:18:00|22397.11|22317.11|22396.14|22316.14|22397.11|22317.11|22395.04|22315.04|10
1735496290000|2024-12-29 18:18:10|22396.94|22316.94|22400.35|22320.35|22400.35|22320.35|22396.94|22316.94|10
1735496300000|2024-12-29 18:18:20|22400.43|22320.43|22401.17|22321.17|22401.17|22321.17|22400.43|22320.43|10
1735496310000|2024-12-29 18:18:30|22401.64|22321.64|22404.82|22324.82|22404.82|22324.82|22401.64|22321.64|10
1735496320000|2024-12-29 18:18:40|22404.9|22324.9|22407.04|22327.04|22407.12|22327.12|22404.9|22324.9|10
1735496330000|2024-12-29 18:18:50|22408.33|22328.33|22410.78|22330.78|22411.35|22331.35|22408.33|22328.33|10
1735496340000|2024-12-29 18:19:00|22411.43|22331.43|22413.66|22333.66|22413.75|22333.75|22411.43|22331.43|9
1735496350000|2024-12-29 18:19:10|22413.47|22333.47|22412.79|22332.79|22414.2|22334.2|22412.79|22332.79|10
1735496360000|2024-12-29 18:19:20|22412.7|22332.7|22415.57|22335.57|22415.91|22335.91|22412.62|22332.62|10
1735496370000|2024-12-29 18:19:30|22415.67|22335.67|22415.61|22335.61|22415.67|22335.67|22415.07|22335.07|10
1735496380000|2024-12-29 18:19:40|22415.59|22335.59|22415.15|22335.15|22415.59|22335.59|22415.1|22335.1|10
1735496390000|2024-12-29 18:19:50|22415.1|22335.1|22417.15|22337.15|22417.15|22337.15|22415.1|22335.1|9
1735496400000|2024-12-29 18:20:00|22417.5|22337.5|22415.66|22335.66|22418.42|22338.42|22415.66|22335.66|10
1735496410000|2024-12-29 18:20:10|22415.53|22335.53|22413.73|22333.73|22415.53|22335.53|22413.6|22333.6|10
1735496420000|2024-12-29 18:20:20|22413.77|22333.77|22411.26|22331.26|22413.77|22333.77|22411.26|22331.26|10
1735496430000|2024-12-29 18:20:30|22411|22331|22410.02|22330.02|22411|22331|22410.02|22330.02|9
1735496440000|2024-12-29 18:20:40|22409.98|22329.98|22408.88|22328.88|22409.98|22329.98|22408.88|22328.88|10
1735496450000|2024-12-29 18:20:50|22408.84|22328.84|22407.19|22327.19|22408.84|22328.84|22407.08|22327.08|10
1735496460000|2024-12-29 18:21:00|22406.39|22326.39|22405.67|22325.67|22406.94|22326.94|22405.67|22325.67|10
1735496470000|2024-12-29 18:21:10|22405.68|22325.68|22404.26|22324.26|22405.7|22325.7|22404.14|22324.14|8
1735496480000|2024-12-29 18:21:20|22404.17|22324.17|22401.92|22321.92|22404.17|22324.17|22401.92|22321.92|10
1735496490000|2024-12-29 18:21:30|22401.81|22321.81|22401.63|22321.63|22401.81|22321.81|22400.29|22320.29|10
1735496500000|2024-12-29 18:21:40|22401.95|22321.95|22402.21|22322.21|22402.64|22322.64|22401.95|22321.95|9
1735496510000|2024-12-29 18:21:50|22402.19|22322.19|22400.88|22320.88|22402.19|22322.19|22400.65|22320.65|9
1735496520000|2024-12-29 18:22:00|22400.9|22320.9|22401.2|22321.2|22401.2|22321.2|22400.43|22320.43|10
1735496530000|2024-12-29 18:22:10|22401.11|22321.11|22404.21|22324.21|22404.22|22324.22|22401.11|22321.11|10
1735496540000|2024-12-29 18:22:20|22404.28|22324.28|22402.51|22322.51|22404.28|22324.28|22402.41|22322.41|10
1735496550000|2024-12-29 18:22:30|22402.49|22322.49|22404.75|22324.75|22404.75|22324.75|22402.49|22322.49|10
1735496560000|2024-12-29 18:22:40|22404.78|22324.78|22402.92|22322.92|22404.78|22324.78|22402.92|22322.92|10
1735496570000|2024-12-29 18:22:50|22403.04|22323.04|22403.36|22323.36|22403.39|22323.39|22403.04|22323.04|10
1735496580000|2024-12-29 18:23:00|22403.48|22323.48|22401.08|22321.08|22403.49|22323.49|22401.08|22321.08|9
1735496590000|2024-12-29 18:23:10|22401.18|22321.18|22400.92|22320.92|22401.18|22321.18|22400.35|22320.35|9
1735496600000|2024-12-29 18:23:20|22401.18|22321.18|22401.35|22321.35|22401.66|22321.66|22401.18|22321.18|10
1735496610000|2024-12-29 18:23:30|22401.39|22321.39|22401.17|22321.17|22401.62|22321.62|22401.02|22321.02|9
1735496620000|2024-12-29 18:23:40|22401.18|22321.18|22402.37|22322.37|22402.37|22322.37|22401.18|22321.18|10
1735496630000|2024-12-29 18:23:50|22402.24|22322.24|22403.07|22323.07|22403.67|22323.67|22402.24|22322.24|10
1735496640000|2024-12-29 18:24:00|22403.26|22323.26|22403.93|22323.93|22403.93|22323.93|22403.26|22323.26|10
1735496650000|2024-12-29 18:24:10|22403.89|22323.89|22403.82|22323.82|22403.93|22323.93|22403.25|22323.25|9
1735496660000|2024-12-29 18:24:20|22403.84|22323.84|22404.37|22324.37|22404.37|22324.37|22403.67|22323.67|10
1735496670000|2024-12-29 18:24:30|22404.39|22324.39|22403.96|22323.96|22405.15|22325.15|22403.93|22323.93|10
1735496680000|2024-12-29 18:24:40|22403.94|22323.94|22404.61|22324.61|22404.61|22324.61|22403.92|22323.92|9
1735496690000|2024-12-29 18:24:50|22404.63|22324.63|22408.91|22328.91|22409.3|22329.3|22404.63|22324.63|7
1735496700000|2024-12-29 18:25:00|22409.05|22329.05|22409.78|22329.78|22409.78|22329.78|22408.97|22328.97|10
1735496710000|2024-12-29 18:25:10|22410|22330|22402.84|22322.84|22410|22330|22402.84|22322.84|9
1735496720000|2024-12-29 18:25:20|22402.79|22322.79|22401.56|22321.56|22402.79|22322.79|22401.56|22321.56|9
1735496730000|2024-12-29 18:25:30|22401.5|22321.5|22400.99|22320.99|22401.5|22321.5|22400.76|22320.76|10
1735496740000|2024-12-29 18:25:40|22401|22321|22401.86|22321.86|22401.86|22321.86|22401|22321|8
1735496750000|2024-12-29 18:25:50|22401.81|22321.81|22402.8|22322.8|22402.8|22322.8|22401.8|22321.8|9
1735496760000|2024-12-29 18:26:00|22402.81|22322.81|22405.13|22325.13|22405.25|22325.25|22402.66|22322.66|9
1735496770000|2024-12-29 18:26:10|22405.03|22325.03|22404.63|22324.63|22405.26|22325.26|22404.49|22324.49|8
1735496780000|2024-12-29 18:26:20|22404.62|22324.62|22404.34|22324.34|22404.62|22324.62|22404.29|22324.29|9
1735496790000|2024-12-29 18:26:30|22404.74|22324.74|22404.62|22324.62|22404.74|22324.74|22404.62|22324.62|10
1735496800000|2024-12-29 18:26:40|22405.48|22325.48|22406.45|22326.45|22406.59|22326.59|22405.48|22325.48|10
1735496810000|2024-12-29 18:26:50|22406.19|22326.19|22408.73|22328.73|22408.86|22328.86|22406.19|22326.19|10
1735496820000|2024-12-29 18:27:00|22408.82|22328.82|22407.7|22327.7|22408.82|22328.82|22406.89|22326.89|10
1735496830000|2024-12-29 18:27:10|22407.72|22327.72|22406.08|22326.08|22408.54|22328.54|22406.04|22326.04|10
1735496840000|2024-12-29 18:27:20|22406.06|22326.06|22406.25|22326.25|22406.25|22326.25|22405.97|22325.97|9
1735496850000|2024-12-29 18:27:30|22405.87|22325.87|22408.5|22328.5|22408.5|22328.5|22405.87|22325.87|10
1735496860000|2024-12-29 18:27:40|22408.74|22328.74|22410.24|22330.24|22410.35|22330.35|22408.74|22328.74|10
1735496870000|2024-12-29 18:27:50|22410.27|22330.27|22410.46|22330.46|22410.71|22330.71|22410.27|22330.27|10
1735496880000|2024-12-29 18:28:00|22410.48|22330.48|22410.93|22330.93|22411.11|22331.11|22410.18|22330.18|10
1735496890000|2024-12-29 18:28:10|22410.48|22330.48|22409.95|22329.95|22410.48|22330.48|22408.81|22328.81|10
1735496900000|2024-12-29 18:28:20|22410.02|22330.02|22408.85|22328.85|22410.02|22330.02|22408.85|22328.85|10
1735496910000|2024-12-29 18:28:30|22408.81|22328.81|22408.55|22328.55|22408.81|22328.81|22408.55|22328.55|9
1735496920000|2024-12-29 18:28:40|22408.48|22328.48|22407.91|22327.91|22408.87|22328.87|22407.88|22327.88|10
1735496930000|2024-12-29 18:28:50|22407.63|22327.63|22401.74|22321.74|22407.63|22327.63|22401.74|22321.74|10
1735496940000|2024-12-29 18:29:00|22401.8|22321.8|22400.15|22320.15|22401.8|22321.8|22400.15|22320.15|10
1735496950000|2024-12-29 18:29:10|22399.88|22319.88|22398.14|22318.14|22399.88|22319.88|22398.14|22318.14|9
1735496960000|2024-12-29 18:29:20|22397.82|22317.82|22393.93|22313.93|22397.82|22317.82|22393.93|22313.93|10
1735496970000|2024-12-29 18:29:30|22393.85|22313.85|22393.85|22313.85|22394.4|22314.4|22393.85|22313.85|10
1735496980000|2024-12-29 18:29:40|22393.77|22313.77|22393.22|22313.22|22393.77|22313.77|22393.18|22313.18|10
1735496990000|2024-12-29 18:29:50|22393.03|22313.03|22394.43|22314.43|22394.43|22314.43|22393.02|22313.02|10
1735497000000|2024-12-29 18:30:00|22394.39|22314.39|22393.96|22313.96|22394.39|22314.39|22393.29|22313.29|10
1735497010000|2024-12-29 18:30:10|22393.9|22313.9|22393.9|22313.9|22393.9|22313.9|22393.56|22313.56|10
1735497020000|2024-12-29 18:30:20|22393.87|22313.87|22392.22|22312.22|22393.87|22313.87|22392.22|22312.22|10
1735497030000|2024-12-29 18:30:30|22392.3|22312.3|22392.35|22312.35|22392.44|22312.44|22392.3|22312.3|8
1735497040000|2024-12-29 18:30:40|22392.38|22312.38|22389.69|22309.69|22392.38|22312.38|22389.68|22309.68|10
1735497050000|2024-12-29 18:30:50|22389.51|22309.51|22390.13|22310.13|22392.55|22312.55|22389.05|22309.05|10
1735497060000|2024-12-29 18:31:00|22389.7|22309.7|22388.61|22308.61|22389.7|22309.7|22388.46|22308.46|8
1735497070000|2024-12-29 18:31:10|22388.66|22308.66|22388.26|22308.26|22388.66|22308.66|22387.2|22307.2|10
1735497080000|2024-12-29 18:31:20|22388.28|22308.28|22385.21|22305.21|22388.59|22308.59|22385.21|22305.21|10
1735497090000|2024-12-29 18:31:30|22385.19|22305.19|22383.88|22303.88|22385.6|22305.6|22383.88|22303.88|10
1735497100000|2024-12-29 18:31:40|22383.38|22303.38|22375.56|22295.56|22383.38|22303.38|22375.56|22295.56|10
1735497110000|2024-12-29 18:31:50|22375.76|22295.76|22367.59|22287.59|22375.76|22295.76|22367.59|22287.59|10
1735497120000|2024-12-29 18:32:00|22367.66|22287.66|22364.88|22284.88|22367.66|22287.66|22363.28|22283.28|10
1735497130000|2024-12-29 18:32:10|22365.06|22285.06|22357.4|22277.4|22365.06|22285.06|22357.4|22277.4|9
1735497140000|2024-12-29 18:32:20|22355.66|22275.66|22353.39|22273.39|22355.73|22275.73|22353.38|22273.38|10
1735497150000|2024-12-29 18:32:30|22353.36|22273.36|22354.21|22274.21|22356.24|22276.24|22353.36|22273.36|10
1735497160000|2024-12-29 18:32:40|22354.36|22274.36|22351.62|22271.62|22354.5|22274.5|22351.59|22271.59|9
1735497170000|2024-12-29 18:32:50|22351.18|22271.18|22351.47|22271.47|22351.87|22271.87|22351.18|22271.18|9
1735497180000|2024-12-29 18:33:00|22351.48|22271.48|22352.27|22272.27|22352.27|22272.27|22350.99|22270.99|10
1735497190000|2024-12-29 18:33:10|22352.39|22272.39|22350.1|22270.1|22353.05|22273.05|22350.1|22270.1|10
1735497200000|2024-12-29 18:33:20|22349.6|22269.6|22350.81|22270.81|22350.81|22270.81|22349.23|22269.23|10
1735497210000|2024-12-29 18:33:30|22350.9|22270.9|22352.24|22272.24|22352.47|22272.47|22350.8|22270.8|10
1735497220000|2024-12-29 18:33:40|22352.26|22272.26|22351.98|22271.98|22352.26|22272.26|22351.28|22271.28|10
1735497230000|2024-12-29 18:33:50|22352.11|22272.11|22354.81|22274.81|22354.85|22274.85|22351.83|22271.83|10
1735497240000|2024-12-29 18:34:00|22356.56|22276.56|22355.48|22275.48|22357.26|22277.26|22355.48|22275.48|10
1735497250000|2024-12-29 18:34:10|22355.95|22275.95|22354.07|22274.07|22355.95|22275.95|22353.85|22273.85|10
1735497260000|2024-12-29 18:34:20|22353.96|22273.96|22356.06|22276.06|22356.15|22276.15|22353.95|22273.95|10
1735497270000|2024-12-29 18:34:30|22357.01|22277.01|22353.44|22273.44|22357.01|22277.01|22353.44|22273.44|10
1735497280000|2024-12-29 18:34:40|22352.79|22272.79|22352.19|22272.19|22352.79|22272.79|22350.77|22270.77|10
1735497290000|2024-12-29 18:34:50|22352.49|22272.49|22352.56|22272.56|22353.33|22273.33|22352.49|22272.49|10
1735497300000|2024-12-29 18:35:00|22352.66|22272.66|22352.34|22272.34|22353.67|22273.67|22352.04|22272.04|10
1735497310000|2024-12-29 18:35:10|22353.13|22273.13|22361.5|22281.5|22361.5|22281.5|22353.13|22273.13|10
1735497320000|2024-12-29 18:35:20|22361.85|22281.85|22364.85|22284.85|22364.85|22284.85|22361.85|22281.85|10
1735497330000|2024-12-29 18:35:30|22364.97|22284.97|22364.98|22284.98|22364.98|22284.98|22364.73|22284.73|9
1735497340000|2024-12-29 18:35:40|22365.13|22285.13|22364.4|22284.4|22365.35|22285.35|22364.4|22284.4|10
1735497350000|2024-12-29 18:35:50|22363.82|22283.82|22364.9|22284.9|22365.04|22285.04|22363.82|22283.82|8
1735497360000|2024-12-29 18:36:00|22364.77|22284.77|22364.93|22284.93|22365.52|22285.52|22364.45|22284.45|10
1735497370000|2024-12-29 18:36:10|22367.84|22287.84|22367.09|22287.09|22367.84|22287.84|22366.23|22286.23|10
1735497380000|2024-12-29 18:36:20|22367.13|22287.13|22370|22290|22370|22290|22367.07|22287.07|10
1735497390000|2024-12-29 18:36:30|22370.02|22290.02|22370.42|22290.42|22370.42|22290.42|22369.73|22289.73|8
1735497400000|2024-12-29 18:36:40|22370.25|22290.25|22371.22|22291.22|22371.22|22291.22|22370.25|22290.25|10
1735497410000|2024-12-29 18:36:50|22372.08|22292.08|22374.6|22294.6|22374.67|22294.67|22372.08|22292.08|10
1735497420000|2024-12-29 18:37:00|22374.9|22294.9|22378.26|22298.26|22378.26|22298.26|22374.75|22294.75|9
1735497430000|2024-12-29 18:37:10|22378.06|22298.06|22380.61|22300.61|22380.61|22300.61|22377.38|22297.38|9
1735497440000|2024-12-29 18:37:20|22380.67|22300.67|22380.1|22300.1|22380.67|22300.67|22379.81|22299.81|9
1735497450000|2024-12-29 18:37:30|22379.72|22299.72|22380.92|22300.92|22380.92|22300.92|22379.71|22299.71|9
1735497460000|2024-12-29 18:37:40|22379.71|22299.71|22380.83|22300.83|22381.6|22301.6|22379.71|22299.71|10
1735497470000|2024-12-29 18:37:50|22380.96|22300.96|22380.43|22300.43|22380.96|22300.96|22379.77|22299.77|8
1735497480000|2024-12-29 18:38:00|22380.46|22300.46|22384.23|22304.23|22384.23|22304.23|22380.46|22300.46|10
1735497490000|2024-12-29 18:38:10|22384.41|22304.41|22383.42|22303.42|22385.07|22305.07|22383.14|22303.14|10
1735497500000|2024-12-29 18:38:20|22383.68|22303.68|22384.66|22304.66|22384.73|22304.73|22383.31|22303.31|10
1735497510000|2024-12-29 18:38:30|22384.53|22304.53|22381.1|22301.1|22384.53|22304.53|22377.89|22297.89|10
1735497520000|2024-12-29 18:38:40|22381.05|22301.05|22380.92|22300.92|22381.11|22301.11|22380.71|22300.71|10
1735497530000|2024-12-29 18:38:50|22380.63|22300.63|22382.8|22302.8|22382.8|22302.8|22380.62|22300.62|10
1735497540000|2024-12-29 18:39:00|22382.79|22302.79|22384.73|22304.73|22384.73|22304.73|22382.79|22302.79|9
1735497550000|2024-12-29 18:39:10|22385.08|22305.08|22383.24|22303.24|22385.08|22305.08|22382.22|22302.22|10
1735497560000|2024-12-29 18:39:20|22384.12|22304.12|22384.44|22304.44|22384.48|22304.48|22384.12|22304.12|9
1735497570000|2024-12-29 18:39:30|22384.93|22304.93|22385.14|22305.14|22385.36|22305.36|22384.61|22304.61|9
1735497580000|2024-12-29 18:39:40|22385.01|22305.01|22385.19|22305.19|22385.97|22305.97|22385.01|22305.01|10
1735497590000|2024-12-29 18:39:50|22385.31|22305.31|22387.81|22307.81|22388.11|22308.11|22385.31|22305.31|10
1735497600000|2024-12-29 18:40:00|22387.9|22307.9|22390.07|22310.07|22390.94|22310.94|22387.9|22307.9|9
1735497610000|2024-12-29 18:40:10|22390.01|22310.01|22391.02|22311.02|22391.02|22311.02|22389.68|22309.68|10
1735497620000|2024-12-29 18:40:20|22391.66|22311.66|22393.2|22313.2|22393.39|22313.39|22391.66|22311.66|10
1735497630000|2024-12-29 18:40:30|22393.04|22313.04|22390.56|22310.56|22393.19|22313.19|22389.96|22309.96|10
1735497640000|2024-12-29 18:40:40|22390.79|22310.79|22391.64|22311.64|22392.4|22312.4|22390.79|22310.79|10
1735497650000|2024-12-29 18:40:50|22391.6|22311.6|22391.41|22311.41|22391.63|22311.63|22390.66|22310.66|9
1735497660000|2024-12-29 18:41:00|22391.31|22311.31|22392.78|22312.78|22393.38|22313.38|22391.31|22311.31|10
1735497670000|2024-12-29 18:41:10|22392.59|22312.59|22392.94|22312.94|22393.01|22313.01|22392.48|22312.48|9
1735497680000|2024-12-29 18:41:20|22393.29|22313.29|22392.8|22312.8|22393.29|22313.29|22392.46|22312.46|9
1735497690000|2024-12-29 18:41:30|22392.83|22312.83|22393.05|22313.05|22393.77|22313.77|22392.83|22312.83|10
1735497700000|2024-12-29 18:41:40|22393.22|22313.22|22392.69|22312.69|22393.22|22313.22|22392.02|22312.02|10
1735497710000|2024-12-29 18:41:50|22392.08|22312.08|22390|22310|22392.47|22312.47|22389.87|22309.87|9
1735497720000|2024-12-29 18:42:00|22390.01|22310.01|22388.05|22308.05|22390.25|22310.25|22388.05|22308.05|10
1735497730000|2024-12-29 18:42:10|22387.75|22307.75|22387.43|22307.43|22387.75|22307.75|22387.26|22307.26|10
1735497740000|2024-12-29 18:42:20|22387.36|22307.36|22385.42|22305.42|22388.8|22308.8|22385.42|22305.42|10
1735497750000|2024-12-29 18:42:30|22384.82|22304.82|22385.27|22305.27|22385.29|22305.29|22383.99|22303.99|10
1735497760000|2024-12-29 18:42:40|22385.17|22305.17|22387.27|22307.27|22387.27|22307.27|22385.17|22305.17|9
1735497770000|2024-12-29 18:42:50|22387.65|22307.65|22390.43|22310.43|22390.43|22310.43|22387.64|22307.64|9
1735497780000|2024-12-29 18:43:00|22390.39|22310.39|22390.74|22310.74|22390.75|22310.75|22390.33|22310.33|8
1735497790000|2024-12-29 18:43:10|22390.83|22310.83|22393.18|22313.18|22393.18|22313.18|22390.83|22310.83|10
1735497800000|2024-12-29 18:43:20|22393.45|22313.45|22392.61|22312.61|22393.86|22313.86|22392.61|22312.61|8
1735497810000|2024-12-29 18:43:30|22392.59|22312.59|22393.4|22313.4|22393.68|22313.68|22392.59|22312.59|10
1735497820000|2024-12-29 18:43:40|22393.43|22313.43|22393.71|22313.71|22393.71|22313.71|22392.91|22312.91|9
1735497830000|2024-12-29 18:43:50|22393.66|22313.66|22396.48|22316.48|22396.48|22316.48|22393.66|22313.66|10
1735497840000|2024-12-29 18:44:00|22396.38|22316.38|22396.39|22316.39|22396.45|22316.45|22396.1|22316.1|10
1735497850000|2024-12-29 18:44:10|22396.33|22316.33|22396.25|22316.25|22396.39|22316.39|22396.22|22316.22|9
1735497860000|2024-12-29 18:44:20|22395.71|22315.71|22396.53|22316.53|22396.53|22316.53|22395.65|22315.65|10
1735497870000|2024-12-29 18:44:30|22396.58|22316.58|22398.8|22318.8|22399.43|22319.43|22396.58|22316.58|10
1735497880000|2024-12-29 18:44:40|22398.62|22318.62|22398.23|22318.23|22399.4|22319.4|22398.23|22318.23|10
1735497890000|2024-12-29 18:44:50|22398.32|22318.32|22398.38|22318.38|22398.4|22318.4|22398.07|22318.07|10
1735497900000|2024-12-29 18:45:00|22398.39|22318.39|22397.74|22317.74|22398.41|22318.41|22397.69|22317.69|9
1735497910000|2024-12-29 18:45:10|22396.88|22316.88|22393.73|22313.73|22396.88|22316.88|22393.73|22313.73|10
1735497920000|2024-12-29 18:45:20|22393.57|22313.57|22392.64|22312.64|22393.57|22313.57|22392.41|22312.41|10
1735497930000|2024-12-29 18:45:30|22392.65|22312.65|22392.81|22312.81|22393.08|22313.08|22392.5|22312.5|9
1735497940000|2024-12-29 18:45:40|22392.93|22312.93|22393.17|22313.17|22393.17|22313.17|22392.56|22312.56|9
1735497950000|2024-12-29 18:45:50|22393.1|22313.1|22392.09|22312.09|22393.41|22313.41|22392.09|22312.09|10
1735497960000|2024-12-29 18:46:00|22392.03|22312.03|22394.49|22314.49|22394.49|22314.49|22391.97|22311.97|10
1735497970000|2024-12-29 18:46:10|22394.3|22314.3|22395.05|22315.05|22395.05|22315.05|22394.3|22314.3|9
1735497980000|2024-12-29 18:46:20|22395.06|22315.06|22396.69|22316.69|22396.69|22316.69|22395.02|22315.02|10
1735497990000|2024-12-29 18:46:30|22396.68|22316.68|22397.44|22317.44|22397.44|22317.44|22396.43|22316.43|10
1735498000000|2024-12-29 18:46:40|22397.46|22317.46|22399.08|22319.08|22399.08|22319.08|22397.46|22317.46|10
1735498010000|2024-12-29 18:46:50|22399.47|22319.47|22400.21|22320.21|22400.24|22320.24|22399.47|22319.47|8
1735498020000|2024-12-29 18:47:00|22400.23|22320.23|22402.5|22322.5|22402.5|22322.5|22400.22|22320.22|9
1735498030000|2024-12-29 18:47:10|22402.59|22322.59|22403.76|22323.76|22403.88|22323.88|22402.48|22322.48|9
1735498040000|2024-12-29 18:47:20|22403.62|22323.62|22404.93|22324.93|22404.93|22324.93|22403.62|22323.62|10
1735498050000|2024-12-29 18:47:30|22406.27|22326.27|22411.14|22331.14|22411.14|22331.14|22406.27|22326.27|10
1735498060000|2024-12-29 18:47:40|22411.21|22331.21|22413.7|22333.7|22413.7|22333.7|22409.7|22329.7|10
1735498070000|2024-12-29 18:47:50|22414.89|22334.89|22423.7|22343.7|22423.7|22343.7|22414.89|22334.89|10
1735498080000|2024-12-29 18:48:00|22423.13|22343.13|22421.23|22341.23|22423.13|22343.13|22421.23|22341.23|10
1735498090000|2024-12-29 18:48:10|22420.86|22340.86|22424.1|22344.1|22424.13|22344.13|22420.86|22340.86|10
1735498100000|2024-12-29 18:48:20|22423.89|22343.89|22423.26|22343.26|22423.89|22343.89|22423.26|22343.26|10
1735498110000|2024-12-29 18:48:30|22423.25|22343.25|22420.63|22340.63|22423.63|22343.63|22420.63|22340.63|10
1735498120000|2024-12-29 18:48:40|22420.3|22340.3|22419.77|22339.77|22420.51|22340.51|22419.77|22339.77|10
1735498130000|2024-12-29 18:48:50|22419.37|22339.37|22419.22|22339.22|22420.08|22340.08|22419.01|22339.01|10
1735498140000|2024-12-29 18:49:00|22419.06|22339.06|22418.21|22338.21|22419.06|22339.06|22418.21|22338.21|10
1735498150000|2024-12-29 18:49:10|22418.19|22338.19|22418.03|22338.03|22418.19|22338.19|22417.85|22337.85|10
1735498160000|2024-12-29 18:49:20|22417.78|22337.78|22419.37|22339.37|22419.37|22339.37|22417.78|22337.78|10
1735498170000|2024-12-29 18:49:30|22419.36|22339.36|22418.55|22338.55|22419.61|22339.61|22418.55|22338.55|10
1735498180000|2024-12-29 18:49:40|22418.51|22338.51|22417.36|22337.36|22418.51|22338.51|22417.36|22337.36|10
1735498190000|2024-12-29 18:49:50|22417.3|22337.3|22412.95|22332.95|22417.3|22337.3|22412.95|22332.95|9
1735498200000|2024-12-29 18:50:00|22413.17|22333.17|22415.93|22335.93|22415.93|22335.93|22413.17|22333.17|9
1735498210000|2024-12-29 18:50:10|22417.78|22337.78|22419.63|22339.63|22419.63|22339.63|22417.78|22337.78|10
1735498220000|2024-12-29 18:50:20|22419.96|22339.96|22421.42|22341.42|22421.42|22341.42|22419.96|22339.96|10
1735498230000|2024-12-29 18:50:30|22421.46|22341.46|22425.69|22345.69|22425.69|22345.69|22421.46|22341.46|10
1735498240000|2024-12-29 18:50:40|22425.78|22345.78|22423.09|22343.09|22426.28|22346.28|22423.09|22343.09|10
1735498250000|2024-12-29 18:50:50|22422.68|22342.68|22417.22|22337.22|22422.68|22342.68|22417.22|22337.22|10
1735498260000|2024-12-29 18:51:00|22417.71|22337.71|22417.66|22337.66|22418.03|22338.03|22417.44|22337.44|10
1735498270000|2024-12-29 18:51:10|22417.51|22337.51|22418.24|22338.24|22418.27|22338.27|22417.51|22337.51|10
1735498280000|2024-12-29 18:51:20|22417.9|22337.9|22416.93|22336.93|22417.98|22337.98|22416.72|22336.72|10
1735498290000|2024-12-29 18:51:30|22417.22|22337.22|22416.63|22336.63|22417.22|22337.22|22415.58|22335.58|7
1735498300000|2024-12-29 18:51:40|22416.92|22336.92|22416.51|22336.51|22417.13|22337.13|22416.41|22336.41|10
1735498310000|2024-12-29 18:51:50|22416.72|22336.72|22416.75|22336.75|22417.14|22337.14|22416.72|22336.72|10
1735498320000|2024-12-29 18:52:00|22416.76|22336.76|22416.34|22336.34|22416.99|22336.99|22416.34|22336.34|10
1735498330000|2024-12-29 18:52:10|22416.64|22336.64|22417.5|22337.5|22417.65|22337.65|22416.63|22336.63|9
1735498340000|2024-12-29 18:52:20|22417.6|22337.6|22417.21|22337.21|22417.78|22337.78|22417.21|22337.21|8
1735498350000|2024-12-29 18:52:30|22416.96|22336.96|22417.6|22337.6|22417.6|22337.6|22416.01|22336.01|10
1735498360000|2024-12-29 18:52:40|22417.72|22337.72|22414.86|22334.86|22417.72|22337.72|22414.86|22334.86|10
1735498370000|2024-12-29 18:52:50|22414.88|22334.88|22414.64|22334.64|22415.43|22335.43|22414.64|22334.64|10
1735498380000|2024-12-29 18:53:00|22414.59|22334.59|22413.5|22333.5|22414.61|22334.61|22413.5|22333.5|9
1735498390000|2024-12-29 18:53:10|22413.21|22333.21|22410.55|22330.55|22413.25|22333.25|22410.55|22330.55|9
1735498400000|2024-12-29 18:53:20|22410.49|22330.49|22409.75|22329.75|22410.49|22330.49|22409.32|22329.32|10
1735498410000|2024-12-29 18:53:30|22409.93|22329.93|22409.39|22329.39|22410.38|22330.38|22409.39|22329.39|10
1735498420000|2024-12-29 18:53:40|22409.46|22329.46|22408.28|22328.28|22409.84|22329.84|22408.1|22328.1|10
1735498430000|2024-12-29 18:53:50|22408.27|22328.27|22405.21|22325.21|22408.27|22328.27|22405.21|22325.21|10
1735498440000|2024-12-29 18:54:00|22403.71|22323.71|22397.61|22317.61|22403.81|22323.81|22397.61|22317.61|10
1735498450000|2024-12-29 18:54:10|22397.22|22317.22|22396.91|22316.91|22397.35|22317.35|22396.47|22316.47|10
1735498460000|2024-12-29 18:54:20|22396.95|22316.95|22395.18|22315.18|22397.28|22317.28|22395.18|22315.18|10
1735498470000|2024-12-29 18:54:30|22393.94|22313.94|22393.34|22313.34|22394.14|22314.14|22393.34|22313.34|10
1735498480000|2024-12-29 18:54:40|22393.26|22313.26|22393.43|22313.43|22393.43|22313.43|22392.82|22312.82|10
1735498490000|2024-12-29 18:54:50|22393.72|22313.72|22392.96|22312.96|22394.51|22314.51|22392.96|22312.96|9
1735498500000|2024-12-29 18:55:00|22392.8|22312.8|22391.93|22311.93|22392.8|22312.8|22391.81|22311.81|10
1735498510000|2024-12-29 18:55:10|22391.34|22311.34|22390.17|22310.17|22391.34|22311.34|22389.6|22309.6|10
1735498520000|2024-12-29 18:55:20|22390.36|22310.36|22389.46|22309.46|22390.36|22310.36|22389.01|22309.01|10
1735498530000|2024-12-29 18:55:30|22388.94|22308.94|22386.81|22306.81|22389.71|22309.71|22386.81|22306.81|10
1735498540000|2024-12-29 18:55:40|22386.6|22306.6|22385.7|22305.7|22386.6|22306.6|22385.7|22305.7|10
1735498550000|2024-12-29 18:55:50|22385.98|22305.98|22387.11|22307.11|22387.11|22307.11|22385.98|22305.98|10
1735498560000|2024-12-29 18:56:00|22387.65|22307.65|22387.77|22307.77|22387.77|22307.77|22387.08|22307.08|10
1735498570000|2024-12-29 18:56:10|22387.81|22307.81|22388.14|22308.14|22388.14|22308.14|22387.78|22307.78|10
1735498580000|2024-12-29 18:56:20|22388.39|22308.39|22388.96|22308.96|22388.96|22308.96|22388.04|22308.04|10
1735498590000|2024-12-29 18:56:30|22389.31|22309.31|22390.35|22310.35|22390.35|22310.35|22389.31|22309.31|10
1735498600000|2024-12-29 18:56:40|22390.07|22310.07|22386.13|22306.13|22390.33|22310.33|22386.02|22306.02|10
1735498610000|2024-12-29 18:56:50|22385.63|22305.63|22383.76|22303.76|22385.75|22305.75|22383.49|22303.49|8
1735498620000|2024-12-29 18:57:00|22383.85|22303.85|22383.23|22303.23|22384.45|22304.45|22383.23|22303.23|9
1735498630000|2024-12-29 18:57:10|22383.1|22303.1|22381.82|22301.82|22383.21|22303.21|22381.82|22301.82|10
1735498640000|2024-12-29 18:57:20|22381.97|22301.97|22380.86|22300.86|22381.97|22301.97|22380.4|22300.4|10
1735498650000|2024-12-29 18:57:30|22380.87|22300.87|22381.21|22301.21|22381.39|22301.39|22380.85|22300.85|10
1735498660000|2024-12-29 18:57:40|22381.35|22301.35|22380.22|22300.22|22381.35|22301.35|22380.22|22300.22|8
1735498670000|2024-12-29 18:57:50|22381|22301|22380.93|22300.93|22381.52|22301.52|22380.5|22300.5|10
1735498680000|2024-12-29 18:58:00|22381.66|22301.66|22382.24|22302.24|22382.35|22302.35|22381.42|22301.42|10
1735498690000|2024-12-29 18:58:10|22382.31|22302.31|22382.33|22302.33|22382.89|22302.89|22382.25|22302.25|9
1735498700000|2024-12-29 18:58:20|22381.68|22301.68|22380.48|22300.48|22381.68|22301.68|22380.15|22300.15|10
1735498710000|2024-12-29 18:58:30|22380.57|22300.57|22380.49|22300.49|22380.7|22300.7|22380.38|22300.38|9
1735498720000|2024-12-29 18:58:40|22380.37|22300.37|22381.44|22301.44|22381.44|22301.44|22380.35|22300.35|8
1735498730000|2024-12-29 18:58:50|22381.55|22301.55|22386.77|22306.77|22386.77|22306.77|22377.97|22297.97|10
1735498740000|2024-12-29 18:59:00|22386.88|22306.88|22388.31|22308.31|22388.31|22308.31|22386.67|22306.67|10
1735498750000|2024-12-29 18:59:10|22388.57|22308.57|22389.88|22309.88|22390.21|22310.21|22388.57|22308.57|10
1735498760000|2024-12-29 18:59:20|22389.9|22309.9|22389.36|22309.36|22390.51|22310.51|22389.36|22309.36|10
1735498770000|2024-12-29 18:59:30|22388.6|22308.6|22390.04|22310.04|22390.04|22310.04|22388.6|22308.6|8
1735498780000|2024-12-29 18:59:40|22390.32|22310.32|22390.97|22310.97|22391.14|22311.14|22390.32|22310.32|10
1735498790000|2024-12-29 18:59:50|22391.35|22311.35|22393.33|22313.33|22393.65|22313.65|22391.24|22311.24|10
1735498800000|2024-12-29 19:00:00|22394.1|22314.1|22394.56|22314.56|22394.67|22314.67|22393.76|22313.76|10
1735498810000|2024-12-29 19:00:10|22391.71|22311.71|22389.37|22309.37|22391.71|22311.71|22389.37|22309.37|10
1735498820000|2024-12-29 19:00:20|22389.27|22309.27|22389.88|22309.88|22390|22310|22389.12|22309.12|10
1735498830000|2024-12-29 19:00:30|22390.29|22310.29|22391.86|22311.86|22391.89|22311.89|22390.29|22310.29|9
1735498840000|2024-12-29 19:00:40|22391.85|22311.85|22391.57|22311.57|22392.17|22312.17|22391.18|22311.18|10
1735498850000|2024-12-29 19:00:50|22391.79|22311.79|22392.3|22312.3|22392.53|22312.53|22391.79|22311.79|10
1735498860000|2024-12-29 19:01:00|22392.22|22312.22|22392.98|22312.98|22393.06|22313.06|22392.22|22312.22|10
1735498870000|2024-12-29 19:01:10|22392.97|22312.97|22391.33|22311.33|22392.97|22312.97|22391.33|22311.33|10
1735498880000|2024-12-29 19:01:20|22391.31|22311.31|22389.03|22309.03|22391.45|22311.45|22387.93|22307.93|10
1735498890000|2024-12-29 19:01:30|22389.23|22309.23|22389.85|22309.85|22391.47|22311.47|22389.23|22309.23|10
1735498900000|2024-12-29 19:01:40|22389.76|22309.76|22394.36|22314.36|22394.36|22314.36|22389.59|22309.59|10
1735498910000|2024-12-29 19:01:50|22394.38|22314.38|22396.34|22316.34|22396.34|22316.34|22394.28|22314.28|8
1735498920000|2024-12-29 19:02:00|22396.39|22316.39|22398.74|22318.74|22398.74|22318.74|22396.35|22316.35|9
1735498930000|2024-12-29 19:02:10|22399.07|22319.07|22406.07|22326.07|22406.07|22326.07|22399.07|22319.07|10
1735498940000|2024-12-29 19:02:20|22406.52|22326.52|22406.48|22326.48|22407.25|22327.25|22405|22325|10
1735498950000|2024-12-29 19:02:30|22406.19|22326.19|22403.31|22323.31|22406.37|22326.37|22403.31|22323.31|10
1735498960000|2024-12-29 19:02:40|22403.29|22323.29|22401.38|22321.38|22403.48|22323.48|22401.38|22321.38|9
1735498970000|2024-12-29 19:02:50|22401.4|22321.4|22397.83|22317.83|22401.4|22321.4|22397.83|22317.83|10
1735498980000|2024-12-29 19:03:00|22397.5|22317.5|22397.52|22317.52|22397.58|22317.58|22396.97|22316.97|9
1735498990000|2024-12-29 19:03:10|22397.09|22317.09|22399.96|22319.96|22399.96|22319.96|22397.05|22317.05|10
1735499000000|2024-12-29 19:03:20|22400.53|22320.53|22399.33|22319.33|22401.11|22321.11|22399.33|22319.33|8
1735499010000|2024-12-29 19:03:30|22399.19|22319.19|22398.82|22318.82|22399.54|22319.54|22398.46|22318.46|8
1735499020000|2024-12-29 19:03:40|22398.75|22318.75|22398.81|22318.81|22399.41|22319.41|22398.7|22318.7|10
1735499030000|2024-12-29 19:03:50|22398.47|22318.47|22398.11|22318.11|22398.72|22318.72|22398.11|22318.11|8
1735499040000|2024-12-29 19:04:00|22398.28|22318.28|22396.54|22316.54|22398.37|22318.37|22396.22|22316.22|9
1735499050000|2024-12-29 19:04:10|22396.43|22316.43|22395.74|22315.74|22396.79|22316.79|22395.74|22315.74|10
1735499060000|2024-12-29 19:04:20|22394.67|22314.67|22394.22|22314.22|22394.67|22314.67|22393.62|22313.62|10
1735499070000|2024-12-29 19:04:30|22394.23|22314.23|22396.61|22316.61|22396.61|22316.61|22394.23|22314.23|7
1735499080000|2024-12-29 19:04:40|22396.71|22316.71|22395.42|22315.42|22396.71|22316.71|22395.42|22315.42|8
1735499090000|2024-12-29 19:04:50|22395.48|22315.48|22394.09|22314.09|22395.48|22315.48|22393.9|22313.9|10
1735499100000|2024-12-29 19:05:00|22394.15|22314.15|22394.77|22314.77|22394.77|22314.77|22394.14|22314.14|8
1735499110000|2024-12-29 19:05:10|22393.79|22313.79|22386.95|22306.95|22393.85|22313.85|22386.95|22306.95|10
1735499120000|2024-12-29 19:05:20|22386.55|22306.55|22386.36|22306.36|22386.55|22306.55|22386.09|22306.09|9
1735499130000|2024-12-29 19:05:30|22386.41|22306.41|22388.1|22308.1|22388.24|22308.24|22386.41|22306.41|10
1735499140000|2024-12-29 19:05:40|22388.01|22308.01|22388.52|22308.52|22388.84|22308.84|22387.74|22307.74|9
1735499150000|2024-12-29 19:05:50|22388.7|22308.7|22388.59|22308.59|22388.9|22308.9|22388.52|22308.52|10
1735499160000|2024-12-29 19:06:00|22388.26|22308.26|22385.97|22305.97|22389.99|22309.99|22385.84|22305.84|10
1735499170000|2024-12-29 19:06:10|22386.13|22306.13|22387.3|22307.3|22387.3|22307.3|22386.13|22306.13|9
1735499180000|2024-12-29 19:06:20|22387.31|22307.31|22387.68|22307.68|22387.68|22307.68|22387.21|22307.21|8
1735499190000|2024-12-29 19:06:30|22387.52|22307.52|22389.74|22309.74|22389.74|22309.74|22387.52|22307.52|9
1735499200000|2024-12-29 19:06:40|22389.77|22309.77|22389.22|22309.22|22389.77|22309.77|22388.95|22308.95|10
1735499210000|2024-12-29 19:06:50|22389.27|22309.27|22389.99|22309.99|22389.99|22309.99|22389.23|22309.23|9
1735499220000|2024-12-29 19:07:00|22390.61|22310.61|22392.42|22312.42|22392.42|22312.42|22390.61|22310.61|10
1735499230000|2024-12-29 19:07:10|22392.44|22312.44|22389.35|22309.35|22392.44|22312.44|22389.07|22309.07|8
1735499240000|2024-12-29 19:07:20|22392.93|22312.93|22393.38|22313.38|22393.38|22313.38|22392.6|22312.6|10
1735499250000|2024-12-29 19:07:30|22393.49|22313.49|22395.06|22315.06|22395.06|22315.06|22393.49|22313.49|10
1735499260000|2024-12-29 19:07:40|22395.12|22315.12|22396.31|22316.31|22396.57|22316.57|22395.12|22315.12|9
1735499270000|2024-12-29 19:07:50|22396.34|22316.34|22399.8|22319.8|22399.94|22319.94|22396.34|22316.34|9
1735499280000|2024-12-29 19:08:00|22399.71|22319.71|22394.15|22314.15|22399.71|22319.71|22394.15|22314.15|10
1735499290000|2024-12-29 19:08:10|22394.11|22314.11|22400|22320|22400|22320|22393.87|22313.87|10
1735499300000|2024-12-29 19:08:20|22398.72|22318.72|22399.99|22319.99|22399.99|22319.99|22395.99|22315.99|10
1735499310000|2024-12-29 19:08:30|22399.98|22319.98|22404.46|22324.46|22404.46|22324.46|22399.93|22319.93|10
1735499320000|2024-12-29 19:08:40|22404.45|22324.45|22404.25|22324.25|22405.02|22325.02|22403.92|22323.92|10
1735499330000|2024-12-29 19:08:50|22404.26|22324.26|22404.49|22324.49|22404.49|22324.49|22404.26|22324.26|9
1735499340000|2024-12-29 19:09:00|22405.08|22325.08|22401.48|22321.48|22405.08|22325.08|22399.99|22319.99|10
1735499350000|2024-12-29 19:09:10|22401.42|22321.42|22399.97|22319.97|22401.42|22321.42|22399.97|22319.97|9
1735499360000|2024-12-29 19:09:20|22399.37|22319.37|22396.77|22316.77|22399.72|22319.72|22396.76|22316.76|10
1735499370000|2024-12-29 19:09:30|22395.01|22315.01|22394.98|22314.98|22395.01|22315.01|22394.44|22314.44|10
1735499380000|2024-12-29 19:09:40|22394.84|22314.84|22394.53|22314.53|22394.86|22314.86|22394.53|22314.53|9
1735499390000|2024-12-29 19:09:50|22394.48|22314.48|22393.82|22313.82|22394.48|22314.48|22393.71|22313.71|10
1735499400000|2024-12-29 19:10:00|22393.81|22313.81|22394.11|22314.11|22394.24|22314.24|22393.78|22313.78|9
1735499410000|2024-12-29 19:10:10|22394.15|22314.15|22397.07|22317.07|22397.9|22317.9|22393.96|22313.96|10
1735499420000|2024-12-29 19:10:20|22396.7|22316.7|22397.31|22317.31|22398.05|22318.05|22395.81|22315.81|10
1735499430000|2024-12-29 19:10:30|22397.21|22317.21|22398.22|22318.22|22398.4|22318.4|22396.69|22316.69|10
1735499440000|2024-12-29 19:10:40|22398.4|22318.4|22399.53|22319.53|22399.67|22319.67|22397.91|22317.91|10
1735499450000|2024-12-29 19:10:50|22399.41|22319.41|22400.56|22320.56|22400.56|22320.56|22399.41|22319.41|9
1735499460000|2024-12-29 19:11:00|22400.6|22320.6|22402.25|22322.25|22403.37|22323.37|22400.6|22320.6|10
1735499470000|2024-12-29 19:11:10|22403.72|22323.72|22404.54|22324.54|22404.71|22324.71|22403.07|22323.07|10
1735499480000|2024-12-29 19:11:20|22404.62|22324.62|22402.39|22322.39|22404.62|22324.62|22397.49|22317.49|10
1735499490000|2024-12-29 19:11:30|22401.94|22321.94|22402.9|22322.9|22402.9|22322.9|22401.94|22321.94|10
1735499500000|2024-12-29 19:11:40|22403.05|22323.05|22401.35|22321.35|22403.05|22323.05|22401.28|22321.28|10
1735499510000|2024-12-29 19:11:50|22401.48|22321.48|22402.3|22322.3|22402.3|22322.3|22401.48|22321.48|8
1735499520000|2024-12-29 19:12:00|22402.36|22322.36|22400.63|22320.63|22402.36|22322.36|22400.63|22320.63|9
1735499530000|2024-12-29 19:12:10|22399.94|22319.94|22400.24|22320.24|22400.4|22320.4|22399.54|22319.54|9
1735499540000|2024-12-29 19:12:20|22400.23|22320.23|22400.03|22320.03|22400.34|22320.34|22399|22319|10
1735499550000|2024-12-29 19:12:30|22400.23|22320.23|22399.25|22319.25|22400.23|22320.23|22399.11|22319.11|10
1735499560000|2024-12-29 19:12:40|22399.26|22319.26|22399.19|22319.19|22399.26|22319.26|22399.01|22319.01|9
1735499570000|2024-12-29 19:12:50|22399.08|22319.08|22399.27|22319.27|22399.27|22319.27|22399|22319|7
1735499580000|2024-12-29 19:13:00|22399.39|22319.39|22399.65|22319.65|22399.69|22319.69|22399.37|22319.37|9
1735499590000|2024-12-29 19:13:10|22399.26|22319.26|22398.14|22318.14|22399.26|22319.26|22397.97|22317.97|10
1735499600000|2024-12-29 19:13:20|22398.09|22318.09|22398.24|22318.24|22398.43|22318.43|22398.08|22318.08|7
1735499610000|2024-12-29 19:13:30|22398.28|22318.28|22397.82|22317.82|22398.28|22318.28|22397.77|22317.77|9
1735499620000|2024-12-29 19:13:40|22397.29|22317.29|22395.64|22315.64|22397.29|22317.29|22394.87|22314.87|10
1735499630000|2024-12-29 19:13:50|22395.07|22315.07|22395.24|22315.24|22395.24|22315.24|22393.49|22313.49|10
1735499640000|2024-12-29 19:14:00|22395.16|22315.16|22395.71|22315.71|22395.71|22315.71|22395.07|22315.07|8
1735499650000|2024-12-29 19:14:10|22395.74|22315.74|22394.95|22314.95|22396.31|22316.31|22394.95|22314.95|9
1735499660000|2024-12-29 19:14:20|22394.84|22314.84|22391.98|22311.98|22394.84|22314.84|22391.98|22311.98|10
1735499670000|2024-12-29 19:14:30|22392.03|22312.03|22390.71|22310.71|22392.03|22312.03|22390.71|22310.71|10
1735499680000|2024-12-29 19:14:40|22390.61|22310.61|22386.14|22306.14|22390.61|22310.61|22386.05|22306.05|8
1735499690000|2024-12-29 19:14:50|22386.16|22306.16|22385.78|22305.78|22386.22|22306.22|22385.65|22305.65|8
1735499700000|2024-12-29 19:15:00|22385.71|22305.71|22385.35|22305.35|22385.72|22305.72|22385.35|22305.35|9
1735499710000|2024-12-29 19:15:10|22385.36|22305.36|22383.59|22303.59|22385.36|22305.36|22383.59|22303.59|9
1735499720000|2024-12-29 19:15:20|22382.78|22302.78|22382.01|22302.01|22383.04|22303.04|22381.81|22301.81|9
1735499730000|2024-12-29 19:15:30|22382.05|22302.05|22382.39|22302.39|22382.39|22302.39|22382.03|22302.03|10
1735499740000|2024-12-29 19:15:40|22382.52|22302.52|22383.03|22303.03|22383.03|22303.03|22382.32|22302.32|10
1735499750000|2024-12-29 19:15:50|22382.82|22302.82|22382.26|22302.26|22382.82|22302.82|22382.07|22302.07|10
1735499760000|2024-12-29 19:16:00|22383.24|22303.24|22387.09|22307.09|22387.09|22307.09|22383.24|22303.24|10
1735499770000|2024-12-29 19:16:10|22387.41|22307.41|22390.26|22310.26|22390.26|22310.26|22387.41|22307.41|10
1735499780000|2024-12-29 19:16:20|22390.31|22310.31|22391.18|22311.18|22391.71|22311.71|22390.31|22310.31|10
1735499790000|2024-12-29 19:16:30|22391.55|22311.55|22395.91|22315.91|22396.09|22316.09|22391.55|22311.55|10
1735499800000|2024-12-29 19:16:40|22396.59|22316.59|22392.84|22312.84|22396.59|22316.59|22392.84|22312.84|10
1735499810000|2024-12-29 19:16:50|22392.78|22312.78|22391.85|22311.85|22392.78|22312.78|22391.68|22311.68|9
1735499820000|2024-12-29 19:17:00|22396.08|22316.08|22397.42|22317.42|22397.42|22317.42|22396.08|22316.08|8
1735499830000|2024-12-29 19:17:10|22396.77|22316.77|22392.98|22312.98|22396.77|22316.77|22392.18|22312.18|10
1735499840000|2024-12-29 19:17:20|22393.37|22313.37|22399.47|22319.47|22399.47|22319.47|22393.37|22313.37|10
1735499850000|2024-12-29 19:17:30|22399.43|22319.43|22398|22318|22399.43|22319.43|22397.96|22317.96|9
1735499860000|2024-12-29 19:17:40|22397.98|22317.98|22397.19|22317.19|22398.29|22318.29|22397.19|22317.19|9
1735499870000|2024-12-29 19:17:50|22397.47|22317.47|22398.64|22318.64|22398.64|22318.64|22397.47|22317.47|10
1735499880000|2024-12-29 19:18:00|22398.63|22318.63|22397.2|22317.2|22398.86|22318.86|22397.02|22317.02|10
1735499890000|2024-12-29 19:18:10|22398.03|22318.03|22398.76|22318.76|22398.76|22318.76|22397.9|22317.9|10
1735499900000|2024-12-29 19:18:20|22399.63|22319.63|22399.74|22319.74|22399.74|22319.74|22399.34|22319.34|8
1735499910000|2024-12-29 19:18:30|22399.57|22319.57|22398.28|22318.28|22399.66|22319.66|22398.24|22318.24|10
1735499920000|2024-12-29 19:18:40|22398.63|22318.63|22398.09|22318.09|22398.72|22318.72|22398.09|22318.09|8
1735499930000|2024-12-29 19:18:50|22398.07|22318.07|22404.68|22324.68|22404.68|22324.68|22398.07|22318.07|10
1735499940000|2024-12-29 19:19:00|22404.86|22324.86|22406.89|22326.89|22406.89|22326.89|22404.86|22324.86|10
1735499950000|2024-12-29 19:19:10|22406.78|22326.78|22409.04|22329.04|22409.04|22329.04|22406.78|22326.78|10
1735499960000|2024-12-29 19:19:20|22408.9|22328.9|22404.52|22324.52|22408.91|22328.91|22403.76|22323.76|10
1735499970000|2024-12-29 19:19:30|22404.63|22324.63|22404.52|22324.52|22405.01|22325.01|22404.42|22324.42|10
1735499980000|2024-12-29 19:19:40|22404.71|22324.71|22405.22|22325.22|22405.68|22325.68|22404.71|22324.71|9
1735499990000|2024-12-29 19:19:50|22405.18|22325.18|22405.36|22325.36|22405.36|22325.36|22404.8|22324.8|9
1735500000000|2024-12-29 19:20:00|22405.38|22325.38|22405.69|22325.69|22406.31|22326.31|22405.34|22325.34|10
1735500010000|2024-12-29 19:20:10|22405.72|22325.72|22406.06|22326.06|22406.06|22326.06|22405.63|22325.63|9
1735500020000|2024-12-29 19:20:20|22406.25|22326.25|22412.71|22332.71|22412.71|22332.71|22406.25|22326.25|10
1735500030000|2024-12-29 19:20:30|22413.03|22333.03|22416.11|22336.11|22416.11|22336.11|22413.03|22333.03|10
1735500040000|2024-12-29 19:20:40|22416.03|22336.03|22415.98|22335.98|22416.03|22336.03|22415.71|22335.71|9
1735500050000|2024-12-29 19:20:50|22416.01|22336.01|22417.09|22337.09|22417.09|22337.09|22415.96|22335.96|9
1735500060000|2024-12-29 19:21:00|22417.31|22337.31|22417.04|22337.04|22417.74|22337.74|22416.89|22336.89|10
1735500070000|2024-12-29 19:21:10|22416.17|22336.17|22413.3|22333.3|22416.34|22336.34|22413.3|22333.3|9
1735500080000|2024-12-29 19:21:20|22413.22|22333.22|22414.83|22334.83|22414.83|22334.83|22410.96|22330.96|10
1735500090000|2024-12-29 19:21:30|22414.91|22334.91|22412.91|22332.91|22415.12|22335.12|22412.91|22332.91|9
1735500100000|2024-12-29 19:21:40|22412.74|22332.74|22411.24|22331.24|22412.74|22332.74|22411.16|22331.16|10
1735500110000|2024-12-29 19:21:50|22411.31|22331.31|22411.8|22331.8|22411.83|22331.83|22411.06|22331.06|10
1735500120000|2024-12-29 19:22:00|22412.3|22332.3|22411.64|22331.64|22412.49|22332.49|22411.57|22331.57|9
1735500130000|2024-12-29 19:22:10|22411.54|22331.54|22411.79|22331.79|22411.8|22331.8|22411.54|22331.54|8
1735500140000|2024-12-29 19:22:20|22415.72|22335.72|22414.93|22334.93|22416|22336|22414.93|22334.93|10
1735500150000|2024-12-29 19:22:30|22414.62|22334.62|22414.69|22334.69|22415.36|22335.36|22414.53|22334.53|10
1735500160000|2024-12-29 19:22:40|22414.55|22334.55|22415.27|22335.27|22415.47|22335.47|22414.51|22334.51|9
1735500170000|2024-12-29 19:22:50|22415.08|22335.08|22415.13|22335.13|22415.28|22335.28|22414.44|22334.44|10
1735500180000|2024-12-29 19:23:00|22415.48|22335.48|22410.13|22330.13|22415.5|22335.5|22410.13|22330.13|8
1735500190000|2024-12-29 19:23:10|22410.25|22330.25|22409.72|22329.72|22410.25|22330.25|22409.41|22329.41|10
1735500200000|2024-12-29 19:23:20|22409.87|22329.87|22410.26|22330.26|22410.26|22330.26|22409.79|22329.79|10
1735500210000|2024-12-29 19:23:30|22410.47|22330.47|22407.98|22327.98|22410.47|22330.47|22407.98|22327.98|10
1735500220000|2024-12-29 19:23:40|22407.79|22327.79|22409.22|22329.22|22409.22|22329.22|22407.79|22327.79|9
1735500230000|2024-12-29 19:23:50|22409.3|22329.3|22411.58|22331.58|22411.58|22331.58|22409.26|22329.26|10
1735500240000|2024-12-29 19:24:00|22411.7|22331.7|22411.54|22331.54|22412.78|22332.78|22411.54|22331.54|10
1735500250000|2024-12-29 19:24:10|22411.68|22331.68|22411.16|22331.16|22411.68|22331.68|22411.11|22331.11|9
1735500260000|2024-12-29 19:24:20|22411.07|22331.07|22411.76|22331.76|22411.76|22331.76|22410.93|22330.93|9
1735500270000|2024-12-29 19:24:30|22411.64|22331.64|22414.31|22334.31|22414.44|22334.44|22411.64|22331.64|8
1735500280000|2024-12-29 19:24:40|22414|22334|22413.44|22333.44|22414.05|22334.05|22413.44|22333.44|9
1735500290000|2024-12-29 19:24:50|22413.54|22333.54|22414.04|22334.04|22414.05|22334.05|22413.52|22333.52|9
1735500300000|2024-12-29 19:25:00|22414.2|22334.2|22414.28|22334.28|22414.44|22334.44|22414.2|22334.2|10
1735500310000|2024-12-29 19:25:10|22414.29|22334.29|22415.46|22335.46|22415.46|22335.46|22414.29|22334.29|9
1735500320000|2024-12-29 19:25:20|22416.14|22336.14|22417.57|22337.57|22418.18|22338.18|22416.14|22336.14|10
1735500330000|2024-12-29 19:25:30|22417.13|22337.13|22416.57|22336.57|22417.23|22337.23|22416.48|22336.48|10
1735500340000|2024-12-29 19:25:40|22416.54|22336.54|22418.32|22338.32|22418.32|22338.32|22416.54|22336.54|8
1735500350000|2024-12-29 19:25:50|22418.44|22338.44|22417.15|22337.15|22418.58|22338.58|22417.15|22337.15|8
1735500360000|2024-12-29 19:26:00|22417.29|22337.29|22416.89|22336.89|22417.56|22337.56|22416.89|22336.89|10
1735500370000|2024-12-29 19:26:10|22416.56|22336.56|22413.18|22333.18|22416.67|22336.67|22413.18|22333.18|10
1735500380000|2024-12-29 19:26:20|22412.89|22332.89|22412.96|22332.96|22413.07|22333.07|22411.36|22331.36|10
1735500390000|2024-12-29 19:26:30|22412.62|22332.62|22414.27|22334.27|22414.72|22334.72|22412.62|22332.62|8
1735500400000|2024-12-29 19:26:40|22412.5|22332.5|22411.32|22331.32|22412.76|22332.76|22411.32|22331.32|8
1735500410000|2024-12-29 19:26:50|22410.6|22330.6|22408.89|22328.89|22410.83|22330.83|22408.89|22328.89|8
1735500420000|2024-12-29 19:27:00|22408.53|22328.53|22408.3|22328.3|22409.63|22329.63|22408.3|22328.3|9
1735500430000|2024-12-29 19:27:10|22408.04|22328.04|22407.45|22327.45|22408.04|22328.04|22407.35|22327.35|10
1735500440000|2024-12-29 19:27:20|22407.56|22327.56|22408.22|22328.22|22408.23|22328.23|22407.56|22327.56|8
1735500450000|2024-12-29 19:27:30|22408.06|22328.06|22406.04|22326.04|22408.26|22328.26|22406.04|22326.04|10
1735500460000|2024-12-29 19:27:40|22405.7|22325.7|22405.5|22325.5|22405.73|22325.73|22405.5|22325.5|10
1735500470000|2024-12-29 19:27:50|22405.53|22325.53|22404.61|22324.61|22405.55|22325.55|22404.61|22324.61|9
1735500480000|2024-12-29 19:28:00|22404.47|22324.47|22408.47|22328.47|22408.64|22328.64|22404.4|22324.4|10
1735500490000|2024-12-29 19:28:10|22408.36|22328.36|22408.56|22328.56|22408.56|22328.56|22408.29|22328.29|7
1735500500000|2024-12-29 19:28:20|22408.6|22328.6|22408.76|22328.76|22408.76|22328.76|22408.03|22328.03|9
1735500510000|2024-12-29 19:28:30|22408.84|22328.84|22408.77|22328.77|22409.4|22329.4|22408.67|22328.67|9
1735500520000|2024-12-29 19:28:40|22408.63|22328.63|22409.21|22329.21|22409.21|22329.21|22408.58|22328.58|9
1735500530000|2024-12-29 19:28:50|22409.9|22329.9|22410.09|22330.09|22410.13|22330.13|22409.9|22329.9|6
1735500540000|2024-12-29 19:29:00|22409.92|22329.92|22408.51|22328.51|22409.92|22329.92|22408.51|22328.51|8
1735500550000|2024-12-29 19:29:10|22408.52|22328.52|22408.11|22328.11|22408.53|22328.53|22407.76|22327.76|10
1735500560000|2024-12-29 19:29:20|22407.78|22327.78|22403.61|22323.61|22407.78|22327.78|22403.61|22323.61|10
1735500570000|2024-12-29 19:29:30|22403.4|22323.4|22395.19|22315.19|22403.4|22323.4|22395.19|22315.19|9
1735500580000|2024-12-29 19:29:40|22395.28|22315.28|22394.93|22314.93|22395.28|22315.28|22394.7|22314.7|10
1735500590000|2024-12-29 19:29:50|22394.34|22314.34|22398.36|22318.36|22398.36|22318.36|22394.34|22314.34|9
1735500600000|2024-12-29 19:30:00|22398.3|22318.3|22396.44|22316.44|22398.3|22318.3|22396.44|22316.44|8
1735500610000|2024-12-29 19:30:10|22395.86|22315.86|22395.27|22315.27|22395.86|22315.86|22394.71|22314.71|10
1735500620000|2024-12-29 19:30:20|22395.3|22315.3|22395.23|22315.23|22395.3|22315.3|22394.44|22314.44|10
1735500630000|2024-12-29 19:30:30|22395.89|22315.89|22395.97|22315.97|22396.21|22316.21|22395.47|22315.47|10
1735500640000|2024-12-29 19:30:40|22397.15|22317.15|22398.45|22318.45|22398.51|22318.51|22397.15|22317.15|9
1735500650000|2024-12-29 19:30:50|22398.47|22318.47|22399.68|22319.68|22399.68|22319.68|22398.47|22318.47|7
1735500660000|2024-12-29 19:31:00|22399.92|22319.92|22400.55|22320.55|22400.55|22320.55|22399.54|22319.54|9
1735500670000|2024-12-29 19:31:10|22400.53|22320.53|22400.22|22320.22|22400.72|22320.72|22400.2|22320.2|10
1735500680000|2024-12-29 19:31:20|22400.19|22320.19|22397.29|22317.29|22400.26|22320.26|22397.29|22317.29|10
1735500690000|2024-12-29 19:31:30|22397.33|22317.33|22396.76|22316.76|22397.48|22317.48|22396.68|22316.68|10
1735500700000|2024-12-29 19:31:40|22396.74|22316.74|22397.76|22317.76|22397.76|22317.76|22396.63|22316.63|9
1735500710000|2024-12-29 19:31:50|22397.95|22317.95|22393.67|22313.67|22397.95|22317.95|22392.82|22312.82|10
1735500720000|2024-12-29 19:32:00|22393.66|22313.66|22392.36|22312.36|22394.54|22314.54|22391.91|22311.91|10
1735500730000|2024-12-29 19:32:10|22392.33|22312.33|22390.17|22310.17|22392.33|22312.33|22390.17|22310.17|9
1735500740000|2024-12-29 19:32:20|22390.16|22310.16|22390.79|22310.79|22391.32|22311.32|22390.15|22310.15|10
1735500750000|2024-12-29 19:32:30|22390.85|22310.85|22391.06|22311.06|22391.24|22311.24|22390.85|22310.85|8
1735500760000|2024-12-29 19:32:40|22391.09|22311.09|22389.82|22309.82|22391.09|22311.09|22389.82|22309.82|8
1735500770000|2024-12-29 19:32:50|22389.83|22309.83|22391.71|22311.71|22391.71|22311.71|22389.83|22309.83|9
1735500780000|2024-12-29 19:33:00|22391.73|22311.73|22392.09|22312.09|22392.09|22312.09|22391.54|22311.54|10
1735500790000|2024-12-29 19:33:10|22392.19|22312.19|22393.01|22313.01|22393.01|22313.01|22392.19|22312.19|8
1735500800000|2024-12-29 19:33:20|22392.71|22312.71|22392.1|22312.1|22394.48|22314.48|22392.1|22312.1|10
1735500810000|2024-12-29 19:33:30|22391.51|22311.51|22395.4|22315.4|22395.78|22315.78|22390.99|22310.99|7
1735500820000|2024-12-29 19:33:40|22395.41|22315.41|22394.34|22314.34|22395.41|22315.41|22394.34|22314.34|9
1735500830000|2024-12-29 19:33:50|22394.56|22314.56|22390.92|22310.92|22395.97|22315.97|22390.24|22310.24|10
1735500840000|2024-12-29 19:34:00|22391.74|22311.74|22391.3|22311.3|22391.9|22311.9|22391.3|22311.3|9
1735500850000|2024-12-29 19:34:10|22390.8|22310.8|22390.57|22310.57|22391.35|22311.35|22390.25|22310.25|10
1735500860000|2024-12-29 19:34:20|22390.27|22310.27|22389.4|22309.4|22390.78|22310.78|22389.4|22309.4|10
1735500870000|2024-12-29 19:34:30|22388.56|22308.56|22386.28|22306.28|22388.56|22308.56|22386.28|22306.28|10
1735500880000|2024-12-29 19:34:40|22386.3|22306.3|22385.11|22305.11|22386.3|22306.3|22385.11|22305.11|9
1735500890000|2024-12-29 19:34:50|22384.67|22304.67|22382.1|22302.1|22384.67|22304.67|22382.1|22302.1|10
1735500900000|2024-12-29 19:35:00|22381.99|22301.99|22381.97|22301.97|22382.14|22302.14|22381.97|22301.97|9
1735500910000|2024-12-29 19:35:10|22381.85|22301.85|22380.81|22300.81|22381.85|22301.85|22380.81|22300.81|8
1735500920000|2024-12-29 19:35:20|22380.77|22300.77|22380.88|22300.88|22380.92|22300.92|22380.73|22300.73|10
1735500930000|2024-12-29 19:35:30|22380.84|22300.84|22381.54|22301.54|22381.54|22301.54|22380.7|22300.7|10
1735500940000|2024-12-29 19:35:40|22381.56|22301.56|22380.21|22300.21|22381.69|22301.69|22380.19|22300.19|9
1735500950000|2024-12-29 19:35:50|22380.19|22300.19|22380.37|22300.37|22380.5|22300.5|22380.02|22300.02|9
1735500960000|2024-12-29 19:36:00|22380.01|22300.01|22381.43|22301.43|22381.44|22301.44|22380.01|22300.01|8
1735500970000|2024-12-29 19:36:10|22380.91|22300.91|22379.06|22299.06|22380.96|22300.96|22379.06|22299.06|10
1735500980000|2024-12-29 19:36:20|22378.45|22298.45|22379.63|22299.63|22380.7|22300.7|22377.82|22297.82|9
1735500990000|2024-12-29 19:36:30|22379.38|22299.38|22376.99|22296.99|22379.38|22299.38|22376.98|22296.98|9
1735501000000|2024-12-29 19:36:40|22377.09|22297.09|22374.55|22294.55|22377.09|22297.09|22374.55|22294.55|10
1735501010000|2024-12-29 19:36:50|22374.59|22294.59|22370.07|22290.07|22374.59|22294.59|22370.07|22290.07|10
1735501020000|2024-12-29 19:37:00|22370.05|22290.05|22367.08|22287.08|22370.05|22290.05|22366.23|22286.23|10
1735501030000|2024-12-29 19:37:10|22367.61|22287.61|22370.63|22290.63|22370.63|22290.63|22367.61|22287.61|9
1735501040000|2024-12-29 19:37:20|22370.89|22290.89|22373.86|22293.86|22375.57|22295.57|22370.89|22290.89|10
1735501050000|2024-12-29 19:37:30|22374.28|22294.28|22375.52|22295.52|22375.72|22295.72|22374.28|22294.28|10
1735501060000|2024-12-29 19:37:40|22374.32|22294.32|22375.38|22295.38|22375.38|22295.38|22374.32|22294.32|10
1735501070000|2024-12-29 19:37:50|22375.23|22295.23|22376.07|22296.07|22376.12|22296.12|22375.01|22295.01|9
1735501080000|2024-12-29 19:38:00|22376.21|22296.21|22375.15|22295.15|22376.25|22296.25|22374.81|22294.81|10
1735501090000|2024-12-29 19:38:10|22375.59|22295.59|22378.62|22298.62|22378.62|22298.62|22375.59|22295.59|10
1735501100000|2024-12-29 19:38:20|22378.53|22298.53|22377.46|22297.46|22378.65|22298.65|22377.46|22297.46|10
1735501110000|2024-12-29 19:38:30|22376.95|22296.95|22372.79|22292.79|22376.95|22296.95|22372.79|22292.79|10
1735501120000|2024-12-29 19:38:40|22371.67|22291.67|22369.9|22289.9|22371.84|22291.84|22369.88|22289.88|10
1735501130000|2024-12-29 19:38:50|22369.22|22289.22|22368.94|22288.94|22369.56|22289.56|22368.9|22288.9|10
1735501140000|2024-12-29 19:39:00|22369.38|22289.38|22368.65|22288.65|22369.44|22289.44|22368.58|22288.58|9
1735501150000|2024-12-29 19:39:10|22368.14|22288.14|22369.8|22289.8|22370.34|22290.34|22368.12|22288.12|10
1735501160000|2024-12-29 19:39:20|22369.81|22289.81|22369.24|22289.24|22370.76|22290.76|22369.24|22289.24|9
1735501170000|2024-12-29 19:39:30|22369.2|22289.2|22368.31|22288.31|22369.2|22289.2|22368.24|22288.24|10
1735501180000|2024-12-29 19:39:40|22367.7|22287.7|22366.83|22286.83|22367.7|22287.7|22366.59|22286.59|10
1735501190000|2024-12-29 19:39:50|22366.92|22286.92|22365.61|22285.61|22366.93|22286.93|22365.61|22285.61|10
1735501200000|2024-12-29 19:40:00|22365.97|22285.97|22362.92|22282.92|22365.97|22285.97|22362.92|22282.92|10
1735501210000|2024-12-29 19:40:10|22362.77|22282.77|22361.23|22281.23|22363.01|22283.01|22361.23|22281.23|10
1735501220000|2024-12-29 19:40:20|22361.19|22281.19|22358.04|22278.04|22361.19|22281.19|22358.04|22278.04|10
1735501230000|2024-12-29 19:40:30|22357.99|22277.99|22358.77|22278.77|22358.77|22278.77|22357.99|22277.99|7
1735501240000|2024-12-29 19:40:40|22358.8|22278.8|22357.94|22277.94|22358.8|22278.8|22357.94|22277.94|9
1735501250000|2024-12-29 19:40:50|22358.06|22278.06|22357.55|22277.55|22358.06|22278.06|22356.92|22276.92|9
1735501260000|2024-12-29 19:41:00|22357.11|22277.11|22357.73|22277.73|22357.95|22277.95|22357.11|22277.11|9
1735501270000|2024-12-29 19:41:10|22357.95|22277.95|22356.82|22276.82|22357.95|22277.95|22356.2|22276.2|9
1735501280000|2024-12-29 19:41:20|22357.05|22277.05|22359.91|22279.91|22359.91|22279.91|22356.99|22276.99|9
1735501290000|2024-12-29 19:41:30|22359.63|22279.63|22360.17|22280.17|22360.17|22280.17|22359.63|22279.63|10
1735501300000|2024-12-29 19:41:40|22360.18|22280.18|22361.32|22281.32|22361.84|22281.84|22360.18|22280.18|10
1735501310000|2024-12-29 19:41:50|22361.68|22281.68|22362.11|22282.11|22362.73|22282.73|22361.68|22281.68|10
1735501320000|2024-12-29 19:42:00|22362.09|22282.09|22367.26|22287.26|22367.26|22287.26|22362.09|22282.09|10
1735501330000|2024-12-29 19:42:10|22367.19|22287.19|22370.15|22290.15|22370.35|22290.35|22367.19|22287.19|10
1735501340000|2024-12-29 19:42:20|22370.44|22290.44|22370.13|22290.13|22370.44|22290.44|22369.88|22289.88|9
1735501350000|2024-12-29 19:42:30|22370.25|22290.25|22367.89|22287.89|22370.25|22290.25|22367.36|22287.36|10
1735501360000|2024-12-29 19:42:40|22368.3|22288.3|22367.12|22287.12|22368.3|22288.3|22367.12|22287.12|9
1735501370000|2024-12-29 19:42:50|22367.34|22287.34|22366.33|22286.33|22367.34|22287.34|22366.33|22286.33|10
1735501380000|2024-12-29 19:43:00|22366.21|22286.21|22363.85|22283.85|22366.21|22286.21|22363.81|22283.81|10
1735501390000|2024-12-29 19:43:10|22363.83|22283.83|22363.29|22283.29|22363.83|22283.83|22363.21|22283.21|10
1735501400000|2024-12-29 19:43:20|22363.14|22283.14|22361.89|22281.89|22363.22|22283.22|22361.89|22281.89|10
1735501410000|2024-12-29 19:43:30|22362.52|22282.52|22362.53|22282.53|22362.94|22282.94|22362.34|22282.34|10
1735501420000|2024-12-29 19:43:40|22362.47|22282.47|22364.79|22284.79|22364.8|22284.8|22362.47|22282.47|10
1735501430000|2024-12-29 19:43:50|22364.75|22284.75|22363.47|22283.47|22364.75|22284.75|22363.47|22283.47|9
1735501440000|2024-12-29 19:44:00|22363.44|22283.44|22362.83|22282.83|22363.44|22283.44|22362.34|22282.34|10
1735501450000|2024-12-29 19:44:10|22362.58|22282.58|22359.15|22279.15|22362.58|22282.58|22359.15|22279.15|10
1735501460000|2024-12-29 19:44:20|22359.34|22279.34|22357.11|22277.11|22359.93|22279.93|22357|22277|9
1735501470000|2024-12-29 19:44:30|22357.19|22277.19|22358.97|22278.97|22360.3|22280.3|22357.19|22277.19|10
1735501480000|2024-12-29 19:44:40|22358.85|22278.85|22357.15|22277.15|22358.85|22278.85|22357.11|22277.11|9
1735501490000|2024-12-29 19:44:50|22356.19|22276.19|22354.59|22274.59|22356.19|22276.19|22354.33|22274.33|10
1735501500000|2024-12-29 19:45:00|22354.6|22274.6|22353.96|22273.96|22354.76|22274.76|22353.58|22273.58|10
1735501510000|2024-12-29 19:45:10|22353.98|22273.98|22355.7|22275.7|22355.7|22275.7|22353.98|22273.98|10
1735501520000|2024-12-29 19:45:20|22356.42|22276.42|22358.96|22278.96|22358.96|22278.96|22356.15|22276.15|10
1735501530000|2024-12-29 19:45:30|22359.7|22279.7|22363.44|22283.44|22363.44|22283.44|22359.64|22279.64|10
1735501540000|2024-12-29 19:45:40|22365.32|22285.32|22369.28|22289.28|22369.28|22289.28|22365.32|22285.32|10
1735501550000|2024-12-29 19:45:50|22369.14|22289.14|22372.79|22292.79|22372.82|22292.82|22369.14|22289.14|10
1735501560000|2024-12-29 19:46:00|22372.82|22292.82|22373.68|22293.68|22374.01|22294.01|22372.17|22292.17|9
1735501570000|2024-12-29 19:46:10|22374.26|22294.26|22377.07|22297.07|22377.2|22297.2|22374.26|22294.26|10
1735501580000|2024-12-29 19:46:20|22376.83|22296.83|22374.88|22294.88|22376.83|22296.83|22374.88|22294.88|10
1735501590000|2024-12-29 19:46:30|22374.78|22294.78|22372.19|22292.19|22374.78|22294.78|22371.98|22291.98|10
1735501600000|2024-12-29 19:46:40|22372|22292|22370.98|22290.98|22372.33|22292.33|22370.98|22290.98|10
1735501610000|2024-12-29 19:46:50|22370.73|22290.73|22368.33|22288.33|22370.73|22290.73|22368.33|22288.33|10
1735501620000|2024-12-29 19:47:00|22367.77|22287.77|22369.42|22289.42|22370.01|22290.01|22367.64|22287.64|10
1735501630000|2024-12-29 19:47:10|22368.33|22288.33|22370.05|22290.05|22370.05|22290.05|22368.33|22288.33|10
1735501640000|2024-12-29 19:47:20|22369.85|22289.85|22369.14|22289.14|22369.85|22289.85|22368.8|22288.8|10
1735501650000|2024-12-29 19:47:30|22369.4|22289.4|22365.42|22285.42|22369.4|22289.4|22364.42|22284.42|10
1735501660000|2024-12-29 19:47:40|22365.12|22285.12|22363.75|22283.75|22365.12|22285.12|22363.75|22283.75|10
1735501670000|2024-12-29 19:47:50|22363.65|22283.65|22364.49|22284.49|22364.49|22284.49|22363.25|22283.25|8
1735501680000|2024-12-29 19:48:00|22364.46|22284.46|22365.12|22285.12|22365.12|22285.12|22363.09|22283.09|10
1735501690000|2024-12-29 19:48:10|22365.51|22285.51|22366.81|22286.81|22366.94|22286.94|22365.51|22285.51|10
1735501700000|2024-12-29 19:48:20|22366.67|22286.67|22367.29|22287.29|22367.46|22287.46|22366.67|22286.67|10
1735501710000|2024-12-29 19:48:30|22367.7|22287.7|22365.86|22285.86|22367.96|22287.96|22365.86|22285.86|10
1735501720000|2024-12-29 19:48:40|22366.03|22286.03|22366.08|22286.08|22366.3|22286.3|22365.7|22285.7|9
1735501730000|2024-12-29 19:48:50|22366.15|22286.15|22366.59|22286.59|22366.59|22286.59|22366.11|22286.11|10
1735501740000|2024-12-29 19:49:00|22367.84|22287.84|22367.1|22287.1|22367.84|22287.84|22366.92|22286.92|10
1735501750000|2024-12-29 19:49:10|22367.33|22287.33|22367.58|22287.58|22367.82|22287.82|22367.33|22287.33|10
1735501760000|2024-12-29 19:49:20|22367.46|22287.46|22368.45|22288.45|22368.45|22288.45|22366.83|22286.83|10
1735501770000|2024-12-29 19:49:30|22368.4|22288.4|22370.56|22290.56|22373.28|22293.28|22368.4|22288.4|10
1735501780000|2024-12-29 19:49:40|22371.83|22291.83|22376.32|22296.32|22376.32|22296.32|22370.07|22290.07|10
1735501790000|2024-12-29 19:49:50|22376.57|22296.57|22370.72|22290.72|22376.57|22296.57|22370.71|22290.71|10
1735501800000|2024-12-29 19:50:00|22371.4|22291.4|22366.97|22286.97|22371.4|22291.4|22366.97|22286.97|10
1735501810000|2024-12-29 19:50:10|22366.93|22286.93|22367.28|22287.28|22368.26|22288.26|22366.6|22286.6|10
1735501820000|2024-12-29 19:50:20|22367.19|22287.19|22366.64|22286.64|22367.25|22287.25|22366.64|22286.64|10
1735501830000|2024-12-29 19:50:30|22366.53|22286.53|22367.9|22287.9|22367.9|22287.9|22366.53|22286.53|9
1735501840000|2024-12-29 19:50:40|22367.77|22287.77|22369.49|22289.49|22369.49|22289.49|22367.77|22287.77|10
1735501850000|2024-12-29 19:50:50|22369.57|22289.57|22369.89|22289.89|22371.15|22291.15|22369.57|22289.57|10
1735501860000|2024-12-29 19:51:00|22375.95|22295.95|22379.77|22299.77|22381.38|22301.38|22375.95|22295.95|10
1735501870000|2024-12-29 19:51:10|22380.39|22300.39|22381.36|22301.36|22381.36|22301.36|22380.28|22300.28|10
1735501880000|2024-12-29 19:51:20|22381.49|22301.49|22381.68|22301.68|22382.66|22302.66|22381.49|22301.49|10
1735501890000|2024-12-29 19:51:30|22382.42|22302.42|22378.19|22298.19|22382.75|22302.75|22376.86|22296.86|10
1735501900000|2024-12-29 19:51:40|22378.88|22298.88|22375.58|22295.58|22378.99|22298.99|22375.58|22295.58|10
1735501910000|2024-12-29 19:51:50|22375.11|22295.11|22373.55|22293.55|22375.11|22295.11|22373.41|22293.41|10
1735501920000|2024-12-29 19:52:00|22373.7|22293.7|22370.32|22290.32|22373.7|22293.7|22370.32|22290.32|10
1735501930000|2024-12-29 19:52:10|22370.42|22290.42|22370.6|22290.6|22370.83|22290.83|22369.8|22289.8|10
1735501940000|2024-12-29 19:52:20|22371.38|22291.38|22372.17|22292.17|22372.17|22292.17|22371.38|22291.38|9
1735501950000|2024-12-29 19:52:30|22372.15|22292.15|22369.5|22289.5|22372.48|22292.48|22369.5|22289.5|10
1735501960000|2024-12-29 19:52:40|22369.78|22289.78|22370.14|22290.14|22370.14|22290.14|22368.74|22288.74|10
1735501970000|2024-12-29 19:52:50|22370.2|22290.2|22369.29|22289.29|22370.48|22290.48|22369.29|22289.29|10
1735501980000|2024-12-29 19:53:00|22369.25|22289.25|22369.59|22289.59|22369.6|22289.6|22369.2|22289.2|7
1735501990000|2024-12-29 19:53:10|22369.83|22289.83|22369.83|22289.83|22370.56|22290.56|22369.64|22289.64|10
1735502000000|2024-12-29 19:53:20|22370.08|22290.08|22369.69|22289.69|22370.08|22290.08|22369.64|22289.64|10
1735502010000|2024-12-29 19:53:30|22369.78|22289.78|22367.5|22287.5|22369.78|22289.78|22367.5|22287.5|10
1735502020000|2024-12-29 19:53:40|22367.54|22287.54|22368.9|22288.9|22368.9|22288.9|22367.54|22287.54|8
1735502030000|2024-12-29 19:53:50|22369.12|22289.12|22369.4|22289.4|22369.4|22289.4|22368.87|22288.87|9
1735502040000|2024-12-29 19:54:00|22369.77|22289.77|22371.12|22291.12|22371.12|22291.12|22369.77|22289.77|8
1735502050000|2024-12-29 19:54:10|22371.35|22291.35|22372.32|22292.32|22372.32|22292.32|22371.33|22291.33|10
1735502060000|2024-12-29 19:54:20|22372.34|22292.34|22374.1|22294.1|22374.1|22294.1|22372.24|22292.24|10
1735502070000|2024-12-29 19:54:30|22374.22|22294.22|22376.43|22296.43|22376.76|22296.76|22374.22|22294.22|10
1735502080000|2024-12-29 19:54:40|22376.61|22296.61|22376.86|22296.86|22376.92|22296.92|22376.04|22296.04|9
1735502090000|2024-12-29 19:54:50|22376.89|22296.89|22377.33|22297.33|22377.92|22297.92|22376.89|22296.89|9
1735502100000|2024-12-29 19:55:00|22377.35|22297.35|22378.66|22298.66|22378.66|22298.66|22377.32|22297.32|10
1735502110000|2024-12-29 19:55:10|22379.02|22299.02|22381.54|22301.54|22381.54|22301.54|22379.02|22299.02|10
1735502120000|2024-12-29 19:55:20|22383.96|22303.96|22382.1|22302.1|22384.1|22304.1|22382.1|22302.1|10
1735502130000|2024-12-29 19:55:30|22382.19|22302.19|22384.54|22304.54|22384.62|22304.62|22382.19|22302.19|10
1735502140000|2024-12-29 19:55:40|22384.58|22304.58|22380.54|22300.54|22384.58|22304.58|22380.54|22300.54|8
1735502150000|2024-12-29 19:55:50|22380.25|22300.25|22373.38|22293.38|22380.25|22300.25|22373.38|22293.38|10
1735502160000|2024-12-29 19:56:00|22374.16|22294.16|22373.86|22293.86|22374.16|22294.16|22372.97|22292.97|10
1735502170000|2024-12-29 19:56:10|22373.89|22293.89|22372.27|22292.27|22373.89|22293.89|22372.27|22292.27|10
1735502180000|2024-12-29 19:56:20|22372.12|22292.12|22372.43|22292.43|22372.81|22292.81|22372.12|22292.12|9
1735502190000|2024-12-29 19:56:30|22372.75|22292.75|22375|22295|22375.31|22295.31|22372.69|22292.69|10
1735502200000|2024-12-29 19:56:40|22374.98|22294.98|22379.41|22299.41|22379.41|22299.41|22374.98|22294.98|10
1735502210000|2024-12-29 19:56:50|22379.01|22299.01|22381.41|22301.41|22382.2|22302.2|22379.01|22299.01|10
1735502220000|2024-12-29 19:57:00|22381.49|22301.49|22383.86|22303.86|22383.86|22303.86|22381.44|22301.44|10
1735502230000|2024-12-29 19:57:10|22383.85|22303.85|22382.94|22302.94|22383.85|22303.85|22382.81|22302.81|10
1735502240000|2024-12-29 19:57:20|22382.87|22302.87|22384.29|22304.29|22384.29|22304.29|22381.89|22301.89|9
1735502250000|2024-12-29 19:57:30|22383.98|22303.98|22381.33|22301.33|22384.74|22304.74|22381.33|22301.33|10
1735502260000|2024-12-29 19:57:40|22381.04|22301.04|22381.25|22301.25|22381.34|22301.34|22380.02|22300.02|10
1735502270000|2024-12-29 19:57:50|22381.02|22301.02|22381.49|22301.49|22381.75|22301.75|22381.02|22301.02|10
1735502280000|2024-12-29 19:58:00|22381.44|22301.44|22381.73|22301.73|22381.73|22301.73|22381.25|22301.25|10
1735502290000|2024-12-29 19:58:10|22382.28|22302.28|22382.35|22302.35|22382.47|22302.47|22381.94|22301.94|10
1735502300000|2024-12-29 19:58:20|22382.55|22302.55|22383.13|22303.13|22383.32|22303.32|22382.55|22302.55|9
1735502310000|2024-12-29 19:58:30|22383.38|22303.38|22382.68|22302.68|22383.38|22303.38|22382.52|22302.52|9
1735502320000|2024-12-29 19:58:40|22382.38|22302.38|22382.36|22302.36|22382.53|22302.53|22382.28|22302.28|10
1735502330000|2024-12-29 19:58:50|22383.74|22303.74|22384.07|22304.07|22384.08|22304.08|22383.62|22303.62|7
1735502340000|2024-12-29 19:59:00|22383.97|22303.97|22383.19|22303.19|22384.02|22304.02|22383.18|22303.18|10
1735502350000|2024-12-29 19:59:10|22383.13|22303.13|22381.64|22301.64|22383.13|22303.13|22381.38|22301.38|9
1735502360000|2024-12-29 19:59:20|22380.96|22300.96|22380.49|22300.49|22380.96|22300.96|22380.49|22300.49|8
1735502370000|2024-12-29 19:59:30|22379.73|22299.73|22379.28|22299.28|22379.73|22299.73|22379.14|22299.14|9
1735502380000|2024-12-29 19:59:40|22378.38|22298.38|22378.92|22298.92|22379.13|22299.13|22378.31|22298.31|8
1735502390000|2024-12-29 19:59:50|22378.95|22298.95|22376.74|22296.74|22379.59|22299.59|22376.74|22296.74|10
1735502400000|2024-12-29 20:00:00|22376.65|22296.65|22376|22296|22376.79|22296.79|22376|22296|10
1735502410000|2024-12-29 20:00:10|22375.75|22295.75|22370.49|22290.49|22376.17|22296.17|22370.49|22290.49|10
1735502420000|2024-12-29 20:00:20|22370.29|22290.29|22366.86|22286.86|22370.29|22290.29|22366.86|22286.86|10
1735502430000|2024-12-29 20:00:30|22367.94|22287.94|22369.25|22289.25|22369.72|22289.72|22367.94|22287.94|10
1735502440000|2024-12-29 20:00:40|22369.37|22289.37|22368.4|22288.4|22369.37|22289.37|22367.49|22287.49|10
1735502450000|2024-12-29 20:00:50|22368.46|22288.46|22368.71|22288.71|22369.49|22289.49|22368.46|22288.46|10
1735502460000|2024-12-29 20:01:00|22368.67|22288.67|22367.96|22287.96|22368.67|22288.67|22367.11|22287.11|10
1735502470000|2024-12-29 20:01:10|22367.99|22287.99|22367.78|22287.78|22368.97|22288.97|22367.78|22287.78|10
1735502480000|2024-12-29 20:01:20|22367.62|22287.62|22367.96|22287.96|22368.03|22288.03|22367.41|22287.41|10
1735502490000|2024-12-29 20:01:30|22367.89|22287.89|22367.61|22287.61|22368.26|22288.26|22367.61|22287.61|10
1735502500000|2024-12-29 20:01:40|22367.36|22287.36|22364.45|22284.45|22367.36|22287.36|22364.45|22284.45|8
1735502510000|2024-12-29 20:01:50|22364.06|22284.06|22362.95|22282.95|22364.06|22284.06|22362.95|22282.95|10
1735502520000|2024-12-29 20:02:00|22362.92|22282.92|22359.55|22279.55|22362.93|22282.93|22359.55|22279.55|10
1735502530000|2024-12-29 20:02:10|22359.24|22279.24|22354.89|22274.89|22359.24|22279.24|22354.89|22274.89|10
1735502540000|2024-12-29 20:02:20|22354.73|22274.73|22346.91|22266.91|22354.73|22274.73|22346.91|22266.91|10
1735502550000|2024-12-29 20:02:30|22346.93|22266.93|22345.27|22265.27|22346.93|22266.93|22345.08|22265.08|10
1735502560000|2024-12-29 20:02:40|22344.04|22264.04|22339.85|22259.85|22344.04|22264.04|22339.81|22259.81|10
1735502570000|2024-12-29 20:02:50|22339.82|22259.82|22336.9|22256.9|22339.92|22259.92|22336.9|22256.9|10
1735502580000|2024-12-29 20:03:00|22337.07|22257.07|22333.01|22253.01|22337.07|22257.07|22332.56|22252.56|10
1735502590000|2024-12-29 20:03:10|22332.72|22252.72|22334.03|22254.03|22334.03|22254.03|22332.72|22252.72|10
1735502600000|2024-12-29 20:03:20|22333.36|22253.36|22332.73|22252.73|22334.05|22254.05|22332.73|22252.73|10
1735502610000|2024-12-29 20:03:30|22333.03|22253.03|22334.59|22254.59|22334.78|22254.78|22332.48|22252.48|10
1735502620000|2024-12-29 20:03:40|22334.51|22254.51|22343.95|22263.95|22343.95|22263.95|22334.51|22254.51|10
1735502630000|2024-12-29 20:03:50|22344|22264|22344.09|22264.09|22344.38|22264.38|22344|22264|10
1735502640000|2024-12-29 20:04:00|22343.56|22263.56|22342.29|22262.29|22343.62|22263.62|22342.29|22262.29|9
1735502650000|2024-12-29 20:04:10|22342.75|22262.75|22340.83|22260.83|22342.75|22262.75|22340.83|22260.83|10
1735502660000|2024-12-29 20:04:20|22340.95|22260.95|22338.74|22258.74|22340.95|22260.95|22338.6|22258.6|10
1735502670000|2024-12-29 20:04:30|22338.73|22258.73|22338.25|22258.25|22338.73|22258.73|22338.19|22258.19|10
1735502680000|2024-12-29 20:04:40|22338.29|22258.29|22338.08|22258.08|22338.29|22258.29|22337.81|22257.81|9
1735502690000|2024-12-29 20:04:50|22338.39|22258.39|22338.71|22258.71|22338.89|22258.89|22338.39|22258.39|9
1735502700000|2024-12-29 20:05:00|22338.67|22258.67|22338.31|22258.31|22339.33|22259.33|22338.31|22258.31|10
1735502710000|2024-12-29 20:05:10|22337.94|22257.94|22337.24|22257.24|22337.94|22257.94|22335.86|22255.86|10
1735502720000|2024-12-29 20:05:20|22337.26|22257.26|22336.1|22256.1|22337.26|22257.26|22336.08|22256.08|10
1735502730000|2024-12-29 20:05:30|22336.29|22256.29|22336.53|22256.53|22336.53|22256.53|22335.52|22255.52|10
1735502740000|2024-12-29 20:05:40|22336.77|22256.77|22337.97|22257.97|22337.97|22257.97|22336.71|22256.71|9
1735502750000|2024-12-29 20:05:50|22338.06|22258.06|22341.58|22261.58|22341.58|22261.58|22338.06|22258.06|9
1735502760000|2024-12-29 20:06:00|22342.17|22262.17|22346.86|22266.86|22346.86|22266.86|22341.63|22261.63|10
1735502770000|2024-12-29 20:06:10|22347.45|22267.45|22345.92|22265.92|22348.2|22268.2|22345.92|22265.92|9
1735502780000|2024-12-29 20:06:20|22346.08|22266.08|22343.98|22263.98|22346.08|22266.08|22343.76|22263.76|10
1735502790000|2024-12-29 20:06:30|22344|22264|22342.7|22262.7|22344|22264|22342.41|22262.41|9
1735502800000|2024-12-29 20:06:40|22341.17|22261.17|22339.89|22259.89|22341.26|22261.26|22339.89|22259.89|9
1735502810000|2024-12-29 20:06:50|22340.06|22260.06|22337.2|22257.2|22340.06|22260.06|22337.02|22257.02|9
1735502820000|2024-12-29 20:07:00|22337.14|22257.14|22337.39|22257.39|22337.39|22257.39|22337.07|22257.07|8
1735502830000|2024-12-29 20:07:10|22337.67|22257.67|22336.49|22256.49|22337.77|22257.77|22336.49|22256.49|10
1735502840000|2024-12-29 20:07:20|22336.56|22256.56|22330.2|22250.2|22336.56|22256.56|22330.2|22250.2|10
1735502850000|2024-12-29 20:07:30|22325.57|22245.57|22318.56|22238.56|22325.57|22245.57|22318.35|22238.35|10
1735502860000|2024-12-29 20:07:40|22318.71|22238.71|22316.77|22236.77|22319.02|22239.02|22316.45|22236.45|10
1735502870000|2024-12-29 20:07:50|22316.88|22236.88|22314.53|22234.53|22316.88|22236.88|22314.17|22234.17|10
1735502880000|2024-12-29 20:08:00|22314.66|22234.66|22313.33|22233.33|22314.85|22234.85|22313.33|22233.33|10
1735502890000|2024-12-29 20:08:10|22312.8|22232.8|22307.51|22227.51|22312.96|22232.96|22307.51|22227.51|10
1735502900000|2024-12-29 20:08:20|22306.8|22226.8|22306.24|22226.24|22306.8|22226.8|22303.9|22223.9|10
1735502910000|2024-12-29 20:08:30|22306.61|22226.61|22302.2|22222.2|22308.34|22228.34|22302.2|22222.2|10
1735502920000|2024-12-29 20:08:40|22298.07|22218.07|22293.4|22213.4|22298.07|22218.07|22291.07|22211.07|10
1735502930000|2024-12-29 20:08:50|22293.51|22213.51|22292.28|22212.28|22293.51|22213.51|22292.28|22212.28|10
1735502940000|2024-12-29 20:09:00|22292.23|22212.23|22283.98|22203.98|22292.74|22212.74|22283.98|22203.98|10
1735502950000|2024-12-29 20:09:10|22284.02|22204.02|22283.57|22203.57|22284.55|22204.55|22281.46|22201.46|10
1735502960000|2024-12-29 20:09:20|22283.53|22203.53|22282.23|22202.23|22283.53|22203.53|22280.87|22200.87|10
1735502970000|2024-12-29 20:09:30|22281.95|22201.95|22283.61|22203.61|22283.98|22203.98|22281.62|22201.62|10
1735502980000|2024-12-29 20:09:40|22283.01|22203.01|22284.38|22204.38|22284.38|22204.38|22282.33|22202.33|9
1735502990000|2024-12-29 20:09:50|22285.41|22205.41|22285.45|22205.45|22286.5|22206.5|22285.41|22205.41|10
1735503000000|2024-12-29 20:10:00|22285.34|22205.34|22286.34|22206.34|22286.83|22206.83|22284.88|22204.88|10
1735503010000|2024-12-29 20:10:10|22285.56|22205.56|22284.66|22204.66|22286.29|22206.29|22284.66|22204.66|10
1735503020000|2024-12-29 20:10:20|22284.56|22204.56|22283.59|22203.59|22284.56|22204.56|22283.15|22203.15|10
1735503030000|2024-12-29 20:10:30|22283.74|22203.74|22281.91|22201.91|22283.74|22203.74|22281.91|22201.91|9
1735503040000|2024-12-29 20:10:40|22281.77|22201.77|22285.47|22205.47|22285.47|22205.47|22281.66|22201.66|9
1735503050000|2024-12-29 20:10:50|22286.07|22206.07|22284.41|22204.41|22286.24|22206.24|22284.13|22204.13|10
1735503060000|2024-12-29 20:11:00|22284.89|22204.89|22286.49|22206.49|22288|22208|22284.75|22204.75|10
1735503070000|2024-12-29 20:11:10|22286.81|22206.81|22286|22206|22287.9|22207.9|22285.92|22205.92|10
1735503080000|2024-12-29 20:11:20|22287.73|22207.73|22289.05|22209.05|22289.05|22209.05|22287.08|22207.08|10
1735503090000|2024-12-29 20:11:30|22289.2|22209.2|22292.66|22212.66|22292.8|22212.8|22289.2|22209.2|10
1735503100000|2024-12-29 20:11:40|22292.7|22212.7|22290.51|22210.51|22292.79|22212.79|22290.14|22210.14|9
1735503110000|2024-12-29 20:11:50|22290.53|22210.53|22290.93|22210.93|22291.31|22211.31|22290.47|22210.47|8
1735503120000|2024-12-29 20:12:00|22291.1|22211.1|22290.57|22210.57|22291.57|22211.57|22290.45|22210.45|10
1735503130000|2024-12-29 20:12:10|22291.38|22211.38|22293.88|22213.88|22293.88|22213.88|22291.38|22211.38|10
1735503140000|2024-12-29 20:12:20|22294.13|22214.13|22292.39|22212.39|22294.37|22214.37|22292.39|22212.39|10
1735503150000|2024-12-29 20:12:30|22291.01|22211.01|22292.94|22212.94|22293.37|22213.37|22290.32|22210.32|10
1735503160000|2024-12-29 20:12:40|22292.97|22212.97|22293.96|22213.96|22293.96|22213.96|22292.49|22212.49|10
1735503170000|2024-12-29 20:12:50|22294|22214|22294.36|22214.36|22294.36|22214.36|22293.68|22213.68|8
1735503180000|2024-12-29 20:13:00|22295|22215|22295.27|22215.27|22295.43|22215.43|22294.92|22214.92|9
1735503190000|2024-12-29 20:13:10|22295.29|22215.29|22292.69|22212.69|22296.2|22216.2|22292.69|22212.69|10
1735503200000|2024-12-29 20:13:20|22292.22|22212.22|22292.38|22212.38|22292.73|22212.73|22292.22|22212.22|10
1735503210000|2024-12-29 20:13:30|22292.4|22212.4|22291.97|22211.97|22292.4|22212.4|22291.73|22211.73|10
1735503220000|2024-12-29 20:13:40|22292.42|22212.42|22291.65|22211.65|22292.53|22212.53|22291.57|22211.57|10
1735503230000|2024-12-29 20:13:50|22291.86|22211.86|22293.05|22213.05|22293.05|22213.05|22291.86|22211.86|10
1735503240000|2024-12-29 20:14:00|22291.79|22211.79|22295.59|22215.59|22295.59|22215.59|22291.79|22211.79|10
1735503250000|2024-12-29 20:14:10|22295.34|22215.34|22294.56|22214.56|22295.34|22215.34|22294.14|22214.14|10
1735503260000|2024-12-29 20:14:20|22295.38|22215.38|22296.83|22216.83|22296.83|22216.83|22295.38|22215.38|10
1735503270000|2024-12-29 20:14:30|22297.49|22217.49|22302.36|22222.36|22302.36|22222.36|22297.33|22217.33|10
1735503280000|2024-12-29 20:14:40|22302.45|22222.45|22306.14|22226.14|22306.14|22226.14|22302.45|22222.45|9
1735503290000|2024-12-29 20:14:50|22306.64|22226.64|22306.07|22226.07|22306.64|22226.64|22305.47|22225.47|10
1735503300000|2024-12-29 20:15:00|22306.32|22226.32|22302.36|22222.36|22306.32|22226.32|22302.36|22222.36|10
1735503310000|2024-12-29 20:15:10|22302.54|22222.54|22301.91|22221.91|22302.7|22222.7|22301.09|22221.09|10
1735503320000|2024-12-29 20:15:20|22301.76|22221.76|22302.69|22222.69|22302.69|22222.69|22301.6|22221.6|10
1735503330000|2024-12-29 20:15:30|22302.21|22222.21|22294.89|22214.89|22302.21|22222.21|22294.89|22214.89|10
1735503340000|2024-12-29 20:15:40|22294|22214|22293.86|22213.86|22294|22214|22292.95|22212.95|10
1735503350000|2024-12-29 20:15:50|22293.77|22213.77|22293.83|22213.83|22293.98|22213.98|22293.62|22213.62|9
1735503360000|2024-12-29 20:16:00|22293.84|22213.84|22290.98|22210.98|22293.84|22213.84|22290.6|22210.6|10
1735503370000|2024-12-29 20:16:10|22291.03|22211.03|22292.03|22212.03|22293.65|22213.65|22290.69|22210.69|10
1735503380000|2024-12-29 20:16:20|22291.99|22211.99|22287.9|22207.9|22292.77|22212.77|22287.9|22207.9|10
1735503390000|2024-12-29 20:16:30|22286.58|22206.58|22287.13|22207.13|22287.22|22207.22|22286.31|22206.31|10
1735503400000|2024-12-29 20:16:40|22286.68|22206.68|22284.28|22204.28|22286.68|22206.68|22284.28|22204.28|9
1735503410000|2024-12-29 20:16:50|22283.84|22203.84|22281.82|22201.82|22283.84|22203.84|22281.82|22201.82|10
1735503420000|2024-12-29 20:17:00|22282.52|22202.52|22284.53|22204.53|22284.53|22204.53|22282.38|22202.38|10
1735503430000|2024-12-29 20:17:10|22284.85|22204.85|22285.91|22205.91|22285.91|22205.91|22284.85|22204.85|9
1735503440000|2024-12-29 20:17:20|22286.01|22206.01|22286.72|22206.72|22286.72|22206.72|22285.71|22205.71|10
1735503450000|2024-12-29 20:17:30|22286.76|22206.76|22286.34|22206.34|22287.05|22207.05|22286.34|22206.34|10
1735503460000|2024-12-29 20:17:40|22286|22206|22284|22204|22286|22206|22284|22204|10
1735503470000|2024-12-29 20:17:50|22284.07|22204.07|22284.72|22204.72|22285.53|22205.53|22284.02|22204.02|10
1735503480000|2024-12-29 20:18:00|22284.44|22204.44|22283.46|22203.46|22284.44|22204.44|22282.84|22202.84|10
1735503490000|2024-12-29 20:18:10|22283.18|22203.18|22282.49|22202.49|22283.4|22203.4|22282.43|22202.43|10
1735503500000|2024-12-29 20:18:20|22282.65|22202.65|22282.58|22202.58|22284.51|22204.51|22282.58|22202.58|10
1735503510000|2024-12-29 20:18:30|22282.77|22202.77|22280.88|22200.88|22282.98|22202.98|22280.88|22200.88|10
1735503520000|2024-12-29 20:18:40|22279.53|22199.53|22276.43|22196.43|22279.53|22199.53|22276.43|22196.43|10
1735503530000|2024-12-29 20:18:50|22276.11|22196.11|22272.2|22192.2|22276.16|22196.16|22271.83|22191.83|10
1735503540000|2024-12-29 20:19:00|22272.13|22192.13|22272.29|22192.29|22272.88|22192.88|22271.96|22191.96|10
1735503550000|2024-12-29 20:19:10|22272.18|22192.18|22276.04|22196.04|22276.04|22196.04|22270.87|22190.87|10
1735503560000|2024-12-29 20:19:20|22275.46|22195.46|22273.64|22193.64|22275.46|22195.46|22273.64|22193.64|8
1735503570000|2024-12-29 20:19:30|22273.55|22193.55|22270.17|22190.17|22273.55|22193.55|22269.37|22189.37|10
1735503580000|2024-12-29 20:19:40|22271.37|22191.37|22273.37|22193.37|22273.37|22193.37|22271.27|22191.27|10
1735503590000|2024-12-29 20:19:50|22273.46|22193.46|22275.43|22195.43|22275.43|22195.43|22273.25|22193.25|10
1735503600000|2024-12-29 20:20:00|22275.53|22195.53|22279.69|22199.69|22279.69|22199.69|22275.53|22195.53|10
1735503610000|2024-12-29 20:20:10|22280.04|22200.04|22279.31|22199.31|22281.46|22201.46|22279.15|22199.15|10
1735503620000|2024-12-29 20:20:20|22278.48|22198.48|22272.11|22192.11|22278.48|22198.48|22272.11|22192.11|10
1735503630000|2024-12-29 20:20:30|22271.77|22191.77|22269.3|22189.3|22271.77|22191.77|22269.07|22189.07|10
1735503640000|2024-12-29 20:20:40|22269.28|22189.28|22267.26|22187.26|22269.3|22189.3|22267.26|22187.26|10
1735503650000|2024-12-29 20:20:50|22266.76|22186.76|22266.72|22186.72|22266.76|22186.76|22265.89|22185.89|10
1735503660000|2024-12-29 20:21:00|22266.3|22186.3|22263.27|22183.27|22266.3|22186.3|22260.32|22180.32|10
1735503670000|2024-12-29 20:21:10|22263.81|22183.81|22262.23|22182.23|22263.86|22183.86|22262.23|22182.23|10
1735503680000|2024-12-29 20:21:20|22261.29|22181.29|22257.41|22177.41|22261.29|22181.29|22255.1|22175.1|10
1735503690000|2024-12-29 20:21:30|22257.37|22177.37|22256.85|22176.85|22257.74|22177.74|22256.85|22176.85|10
1735503700000|2024-12-29 20:21:40|22256.92|22176.92|22249.31|22169.31|22256.92|22176.92|22249.31|22169.31|10
1735503710000|2024-12-29 20:21:50|22249.01|22169.01|22249.93|22169.93|22250.11|22170.11|22248.69|22168.69|10
1735503720000|2024-12-29 20:22:00|22250.25|22170.25|22244.58|22164.58|22250.25|22170.25|22244.58|22164.58|10
1735503730000|2024-12-29 20:22:10|22244.26|22164.26|22239.18|22159.18|22244.26|22164.26|22239.16|22159.16|10
1735503740000|2024-12-29 20:22:20|22239.39|22159.39|22226.85|22146.85|22239.39|22159.39|22226.85|22146.85|10
1735503750000|2024-12-29 20:22:30|22227.11|22147.11|22227.18|22147.18|22228.08|22148.08|22227.11|22147.11|10
1735503760000|2024-12-29 20:22:40|22226.93|22146.93|22225.95|22145.95|22227.92|22147.92|22225.95|22145.95|10
1735503770000|2024-12-29 20:22:50|22226.13|22146.13|22225.38|22145.38|22226.24|22146.24|22225.24|22145.24|9
1735503780000|2024-12-29 20:23:00|22225.35|22145.35|22221.16|22141.16|22225.64|22145.64|22220.98|22140.98|10
1735503790000|2024-12-29 20:23:10|22221.12|22141.12|22222.08|22142.08|22222.08|22142.08|22220.88|22140.88|10
1735503800000|2024-12-29 20:23:20|22222.55|22142.55|22222.69|22142.69|22222.92|22142.92|22222.26|22142.26|10
1735503810000|2024-12-29 20:23:30|22223.04|22143.04|22224.45|22144.45|22224.45|22144.45|22222.61|22142.61|9
1735503820000|2024-12-29 20:23:40|22224.62|22144.62|22226.26|22146.26|22226.38|22146.38|22224.62|22144.62|10
1735503830000|2024-12-29 20:23:50|22226.25|22146.25|22228.93|22148.93|22230.01|22150.01|22226.25|22146.25|9
1735503840000|2024-12-29 20:24:00|22228.99|22148.99|22232.01|22152.01|22232.01|22152.01|22228.99|22148.99|10
1735503850000|2024-12-29 20:24:10|22232.17|22152.17|22237.83|22157.83|22238.15|22158.15|22232.17|22152.17|10
1735503860000|2024-12-29 20:24:20|22237.79|22157.79|22237.37|22157.37|22237.79|22157.79|22236.83|22156.83|10
1735503870000|2024-12-29 20:24:30|22237.5|22157.5|22238.42|22158.42|22238.43|22158.43|22237.23|22157.23|10
1735503880000|2024-12-29 20:24:40|22238.46|22158.46|22241.28|22161.28|22241.35|22161.35|22238.46|22158.46|10
1735503890000|2024-12-29 20:24:50|22241.45|22161.45|22241.21|22161.21|22241.46|22161.46|22239.93|22159.93|9
1735503900000|2024-12-29 20:25:00|22241.31|22161.31|22240.65|22160.65|22241.89|22161.89|22240.51|22160.51|10
1735503910000|2024-12-29 20:25:10|22240.96|22160.96|22239.31|22159.31|22240.99|22160.99|22239.31|22159.31|10
1735503920000|2024-12-29 20:25:20|22237.33|22157.33|22236.09|22156.09|22237.33|22157.33|22235.91|22155.91|10
1735503930000|2024-12-29 20:25:30|22235.49|22155.49|22229.58|22149.58|22235.63|22155.63|22229.58|22149.58|10
1735503940000|2024-12-29 20:25:40|22229.68|22149.68|22228.75|22148.75|22229.68|22149.68|22228.75|22148.75|10
1735503950000|2024-12-29 20:25:50|22228.66|22148.66|22227.52|22147.52|22232.74|22152.74|22227.46|22147.46|10
1735503960000|2024-12-29 20:26:00|22227.5|22147.5|22227.95|22147.95|22227.95|22147.95|22226.52|22146.52|9
1735503970000|2024-12-29 20:26:10|22228.67|22148.67|22231.73|22151.73|22232.25|22152.25|22228.49|22148.49|10
1735503980000|2024-12-29 20:26:20|22231.76|22151.76|22229.78|22149.78|22232.07|22152.07|22228.91|22148.91|10
1735503990000|2024-12-29 20:26:30|22230|22150|22230.66|22150.66|22231.12|22151.12|22230|22150|9
1735504000000|2024-12-29 20:26:40|22230.84|22150.84|22232.07|22152.07|22232.07|22152.07|22230.84|22150.84|10
1735504010000|2024-12-29 20:26:50|22232.1|22152.1|22231.47|22151.47|22232.16|22152.16|22231.19|22151.19|8
1735504020000|2024-12-29 20:27:00|22231.49|22151.49|22235.93|22155.93|22235.93|22155.93|22231.49|22151.49|10
1735504030000|2024-12-29 20:27:10|22236.42|22156.42|22238.25|22158.25|22238.48|22158.48|22236.42|22156.42|10
1735504040000|2024-12-29 20:27:20|22238.24|22158.24|22238.21|22158.21|22238.44|22158.44|22237.53|22157.53|10
1735504050000|2024-12-29 20:27:30|22238.45|22158.45|22243.31|22163.31|22243.31|22163.31|22238.45|22158.45|10
1735504060000|2024-12-29 20:27:40|22243.5|22163.5|22246.59|22166.59|22247.12|22167.12|22243.45|22163.45|10
1735504070000|2024-12-29 20:27:50|22246.19|22166.19|22246.32|22166.32|22246.32|22166.32|22245.83|22165.83|9
1735504080000|2024-12-29 20:28:00|22246.3|22166.3|22245.99|22165.99|22247.13|22167.13|22245.99|22165.99|10
1735504090000|2024-12-29 20:28:10|22245.59|22165.59|22247.76|22167.76|22248.72|22168.72|22245.33|22165.33|10
1735504100000|2024-12-29 20:28:20|22247.47|22167.47|22246.22|22166.22|22247.47|22167.47|22245.72|22165.72|10
1735504110000|2024-12-29 20:28:30|22244.97|22164.97|22246.98|22166.98|22247.39|22167.39|22244.97|22164.97|10
1735504120000|2024-12-29 20:28:40|22247|22167|22247.36|22167.36|22247.36|22167.36|22246.62|22166.62|7
1735504130000|2024-12-29 20:28:50|22247.65|22167.65|22249.46|22169.46|22249.46|22169.46|22247.4|22167.4|10
1735504140000|2024-12-29 20:29:00|22249.52|22169.52|22247.55|22167.55|22250.51|22170.51|22247.55|22167.55|9
1735504150000|2024-12-29 20:29:10|22247.51|22167.51|22245.83|22165.83|22247.68|22167.68|22245.83|22165.83|10
1735504160000|2024-12-29 20:29:20|22245.71|22165.71|22243.72|22163.72|22245.71|22165.71|22243.16|22163.16|10
1735504170000|2024-12-29 20:29:30|22243.53|22163.53|22243.91|22163.91|22243.91|22163.91|22243.23|22163.23|10
1735504180000|2024-12-29 20:29:40|22244.23|22164.23|22244.62|22164.62|22244.62|22164.62|22244.18|22164.18|6
1735504190000|2024-12-29 20:29:50|22244.78|22164.78|22246.73|22166.73|22246.73|22166.73|22244.78|22164.78|9
1735504200000|2024-12-29 20:30:00|22247.21|22167.21|22250.51|22170.51|22251.55|22171.55|22247.21|22167.21|10
1735504210000|2024-12-29 20:30:10|22250.29|22170.29|22251.02|22171.02|22251.02|22171.02|22249.8|22169.8|10
1735504220000|2024-12-29 20:30:20|22251.08|22171.08|22250.57|22170.57|22251.08|22171.08|22250.31|22170.31|10
1735504230000|2024-12-29 20:30:30|22250.03|22170.03|22246.59|22166.59|22250.03|22170.03|22246.59|22166.59|10
1735504240000|2024-12-29 20:30:40|22246.06|22166.06|22246.83|22166.83|22246.83|22166.83|22245.33|22165.33|10
1735504250000|2024-12-29 20:30:50|22246.3|22166.3|22245.48|22165.48|22247.64|22167.64|22245.48|22165.48|10
1735504260000|2024-12-29 20:31:00|22245.55|22165.55|22250.06|22170.06|22250.06|22170.06|22245.55|22165.55|10
1735504270000|2024-12-29 20:31:10|22250.2|22170.2|22251.45|22171.45|22251.45|22171.45|22250.04|22170.04|10
1735504280000|2024-12-29 20:31:20|22253.3|22173.3|22251.58|22171.58|22253.99|22173.99|22251.58|22171.58|9
1735504290000|2024-12-29 20:31:30|22251.49|22171.49|22250.58|22170.58|22252|22172|22250.58|22170.58|10
1735504300000|2024-12-29 20:31:40|22250.67|22170.67|22247.85|22167.85|22250.67|22170.67|22247.77|22167.77|10
1735504310000|2024-12-29 20:31:50|22247.86|22167.86|22249.34|22169.34|22249.34|22169.34|22246.06|22166.06|10
1735504320000|2024-12-29 20:32:00|22248.33|22168.33|22242.93|22162.93|22248.33|22168.33|22242.93|22162.93|10
1735504330000|2024-12-29 20:32:10|22242.77|22162.77|22241.39|22161.39|22242.77|22162.77|22240.65|22160.65|10
1735504340000|2024-12-29 20:32:20|22241.03|22161.03|22239.06|22159.06|22241.16|22161.16|22238.68|22158.68|10
1735504350000|2024-12-29 20:32:30|22239.13|22159.13|22239.58|22159.58|22239.64|22159.64|22239.13|22159.13|10
1735504360000|2024-12-29 20:32:40|22238.67|22158.67|22236.62|22156.62|22238.85|22158.85|22236.62|22156.62|9
1735504370000|2024-12-29 20:32:50|22236.96|22156.96|22237.77|22157.77|22239.04|22159.04|22236.96|22156.96|10
1735504380000|2024-12-29 20:33:00|22237.9|22157.9|22240.27|22160.27|22240.27|22160.27|22237.8|22157.8|10
1735504390000|2024-12-29 20:33:10|22240.17|22160.17|22240.36|22160.36|22241.63|22161.63|22239.01|22159.01|10
1735504400000|2024-12-29 20:33:20|22239.98|22159.98|22232.31|22152.31|22239.98|22159.98|22232.28|22152.28|10
1735504410000|2024-12-29 20:33:30|22232.19|22152.19|22234.04|22154.04|22234.04|22154.04|22232.19|22152.19|8
1735504420000|2024-12-29 20:33:40|22234.27|22154.27|22234.75|22154.75|22235.23|22155.23|22234.15|22154.15|10
1735504430000|2024-12-29 20:33:50|22235.04|22155.04|22239.71|22151.71|22239.71|22155.04|22235.01|22151.01|10
1735504440000|2024-12-29 20:34:00|22239.52|22151.52|22245.76|22157.76|22246.01|22158.01|22239.52|22151.52|9
1735504450000|2024-12-29 20:34:10|22245.88|22157.88|22238.38|22150.38|22245.88|22157.88|22238.14|22150.14|10
1735504460000|2024-12-29 20:34:20|22237.84|22149.84|22239.95|22151.95|22240.67|22152.67|22237.15|22149.15|10
1735504470000|2024-12-29 20:34:30|22240.1|22152.1|22236.92|22148.92|22240.1|22152.1|22236.92|22148.92|10
1735504480000|2024-12-29 20:34:40|22236.9|22148.9|22236.4|22148.4|22237.15|22149.15|22236.33|22148.33|10
1735504490000|2024-12-29 20:34:50|22236.37|22148.37|22228.05|22140.05|22236.37|22148.37|22228.05|22140.05|10
1735504500000|2024-12-29 20:35:00|22227.08|22139.08|22223.65|22135.65|22227.17|22139.17|22223.65|22135.65|9
1735504510000|2024-12-29 20:35:10|22223.98|22135.98|22224.54|22136.54|22224.54|22136.54|22223.66|22135.66|10
1735504520000|2024-12-29 20:35:20|22224.52|22136.52|22223.22|22135.22|22224.52|22136.52|22222.43|22134.43|10
1735504530000|2024-12-29 20:35:30|22222.92|22134.92|22219.86|22131.86|22222.92|22134.92|22219.08|22131.08|10
1735504540000|2024-12-29 20:35:40|22220.08|22132.08|22221.64|22133.64|22221.64|22133.64|22220.08|22132.08|9
1735504550000|2024-12-29 20:35:50|22221.5|22133.5|22222.26|22134.26|22222.33|22134.33|22221.36|22133.36|10
1735504560000|2024-12-29 20:36:00|22222.46|22134.46|22227.68|22139.68|22227.93|22139.93|22222.46|22134.46|10
1735504570000|2024-12-29 20:36:10|22227.62|22139.62|22228.84|22140.84|22229.2|22141.2|22227.62|22139.62|10
1735504580000|2024-12-29 20:36:20|22226.85|22138.85|22225.12|22137.12|22226.85|22138.85|22224.82|22136.82|10
1735504590000|2024-12-29 20:36:30|22224.98|22136.98|22225.46|22137.46|22225.46|22137.46|22223.95|22135.95|10
1735504600000|2024-12-29 20:36:40|22225.49|22137.49|22231.26|22143.26|22231.26|22143.26|22225.47|22137.47|10
1735504610000|2024-12-29 20:36:50|22225.38|22137.38|22224.73|22136.73|22225.71|22137.71|22224.4|22136.4|10
1735504620000|2024-12-29 20:37:00|22224.7|22136.7|22221.39|22133.39|22224.7|22136.7|22221.28|22133.28|10
1735504630000|2024-12-29 20:37:10|22221.59|22133.59|22223.41|22135.41|22223.41|22135.41|22220.95|22132.95|10
1735504640000|2024-12-29 20:37:20|22223.51|22135.51|22222.55|22134.55|22224.15|22136.15|22221.43|22133.43|10
1735504650000|2024-12-29 20:37:30|22222.96|22134.96|22224.45|22136.45|22224.45|22136.45|22222.93|22134.93|9
1735504660000|2024-12-29 20:37:40|22224.14|22136.14|22224.68|22136.68|22224.68|22136.68|22223.57|22135.57|9
1735504670000|2024-12-29 20:37:50|22225.01|22137.01|22228.16|22140.16|22228.16|22140.16|22225.01|22137.01|10
1735504680000|2024-12-29 20:38:00|22228.19|22140.19|22226.76|22138.76|22228.29|22140.29|22226.76|22138.76|10
1735504690000|2024-12-29 20:38:10|22226.4|22138.4|22222.44|22134.44|22226.4|22138.4|22222.39|22134.39|10
1735504700000|2024-12-29 20:38:20|22222.8|22134.8|22224.95|22136.95|22225.05|22137.05|22222.8|22134.8|10
1735504710000|2024-12-29 20:38:30|22225.14|22137.14|22227.38|22139.38|22227.38|22139.38|22225.14|22137.14|10
1735504720000|2024-12-29 20:38:40|22228.32|22140.32|22231.79|22143.79|22232.06|22144.06|22228.32|22140.32|10
1735504730000|2024-12-29 20:38:50|22231.99|22143.99|22233.77|22145.77|22233.91|22145.91|22231.99|22143.99|10
1735504740000|2024-12-29 20:39:00|22233.41|22145.41|22230.79|22142.79|22233.41|22145.41|22229.85|22141.85|9
1735504750000|2024-12-29 20:39:10|22231.63|22143.63|22232.2|22144.2|22232.82|22144.82|22231.63|22143.63|10
1735504760000|2024-12-29 20:39:20|22232.36|22144.36|22234.37|22146.37|22234.37|22146.37|22232.27|22144.27|10
1735504770000|2024-12-29 20:39:30|22234.2|22146.2|22235.93|22147.93|22235.93|22147.93|22233.8|22145.8|9
1735504780000|2024-12-29 20:39:40|22236.02|22148.02|22235.19|22147.19|22236.35|22148.35|22235.19|22147.19|10
1735504790000|2024-12-29 20:39:50|22234.86|22146.86|22237.82|22149.82|22237.86|22149.86|22234.8|22146.8|10
1735504800000|2024-12-29 20:40:00|22237.89|22149.89|22239.18|22151.18|22239.18|22151.18|22237.89|22149.89|10
1735504810000|2024-12-29 20:40:10|22239.69|22151.69|22244.55|22156.55|22244.55|22156.55|22239.69|22151.69|10
1735504820000|2024-12-29 20:40:20|22245.48|22157.48|22250.2|22162.2|22250.2|22162.2|22245.48|22157.48|10
1735504830000|2024-12-29 20:40:30|22250.31|22162.31|22254.81|22166.81|22254.81|22166.81|22250.31|22162.31|10
1735504840000|2024-12-29 20:40:40|22255.57|22167.57|22257.72|22169.72|22257.72|22169.72|22255.57|22167.57|10
1735504850000|2024-12-29 20:40:50|22257.73|22169.73|22256.74|22168.74|22257.99|22169.99|22256.3|22168.3|10
1735504860000|2024-12-29 20:41:00|22256.82|22168.82|22253.17|22165.17|22256.82|22168.82|22253.17|22165.17|10
1735504870000|2024-12-29 20:41:10|22253.55|22165.55|22253.35|22165.35|22254.12|22166.12|22252.67|22164.67|10
1735504880000|2024-12-29 20:41:20|22253.32|22165.32|22254.52|22166.52|22254.52|22166.52|22252.64|22164.64|10
1735504890000|2024-12-29 20:41:30|22254.69|22166.69|22255.47|22167.47|22255.5|22167.5|22254.19|22166.19|10
1735504900000|2024-12-29 20:41:40|22255.48|22167.48|22258.16|22170.16|22258.87|22170.87|22255.48|22167.48|10
1735504910000|2024-12-29 20:41:50|22258.64|22170.64|22259.13|22171.13|22259.31|22171.31|22258.39|22170.39|10
1735504920000|2024-12-29 20:42:00|22258.4|22170.4|22259.86|22171.86|22259.86|22171.86|22258.1|22170.1|10
1735504930000|2024-12-29 20:42:10|22260.23|22172.23|22263.9|22175.9|22263.9|22175.9|22260.23|22172.23|10
1735504940000|2024-12-29 20:42:20|22265.05|22177.05|22267.64|22179.64|22267.74|22179.74|22265.05|22177.05|9
1735504950000|2024-12-29 20:42:30|22268.24|22180.24|22274.89|22186.89|22274.89|22186.89|22268.24|22180.24|10
1735504960000|2024-12-29 20:42:40|22275.33|22187.33|22276.45|22188.45|22277.04|22189.04|22275.26|22187.26|10
1735504970000|2024-12-29 20:42:50|22276.74|22188.74|22278.93|22190.93|22279.37|22191.37|22276.74|22188.74|9
1735504980000|2024-12-29 20:43:00|22278.97|22190.97|22281.94|22193.94|22281.94|22193.94|22278.97|22190.97|10
1735504990000|2024-12-29 20:43:10|22282.99|22194.99|22279.09|22191.09|22282.99|22194.99|22278.85|22190.85|10
1735505000000|2024-12-29 20:43:20|22278.98|22190.98|22278.91|22190.91|22279.18|22191.18|22278.78|22190.78|10
1735505010000|2024-12-29 20:43:30|22278.82|22190.82|22279.24|22191.24|22279.24|22191.24|22278.47|22190.47|9
1735505020000|2024-12-29 20:43:40|22279.04|22191.04|22280.7|22192.7|22280.7|22192.7|22279.04|22191.04|9
1735505030000|2024-12-29 20:43:50|22280.87|22192.87|22281.23|22193.23|22281.3|22193.3|22280.87|22192.87|9
1735505040000|2024-12-29 20:44:00|22280.87|22192.87|22281.67|22193.67|22281.78|22193.78|22280.87|22192.87|10
1735505050000|2024-12-29 20:44:10|22282.02|22194.02|22282.09|22194.09|22282.11|22194.11|22281.74|22193.74|9
1735505060000|2024-12-29 20:44:20|22282.08|22194.08|22284.75|22196.75|22284.75|22196.75|22282.08|22194.08|10
1735505070000|2024-12-29 20:44:30|22284.86|22196.86|22289.94|22201.94|22289.94|22201.94|22284.86|22196.86|10
1735505080000|2024-12-29 20:44:40|22289.74|22201.74|22289.76|22201.76|22290.01|22202.01|22289.45|22201.45|10
1735505090000|2024-12-29 20:44:50|22289.75|22201.75|22289.21|22201.21|22289.77|22201.77|22289.21|22201.21|9
1735505100000|2024-12-29 20:45:00|22288.75|22200.75|22289.05|22201.05|22289.08|22201.08|22288.4|22200.4|9
1735505110000|2024-12-29 20:45:10|22288.28|22200.28|22288.68|22200.68|22288.68|22200.68|22287.86|22199.86|9
1735505120000|2024-12-29 20:45:20|22288.79|22200.79|22294.31|22206.31|22294.52|22206.52|22288.79|22200.79|10
1735505130000|2024-12-29 20:45:30|22294.48|22206.48|22296.7|22208.7|22299.11|22211.11|22294.48|22206.48|10
1735505140000|2024-12-29 20:45:40|22296.33|22208.33|22299.51|22211.51|22299.51|22211.51|22296.33|22208.33|10
1735505150000|2024-12-29 20:45:50|22299.21|22211.21|22299.78|22211.78|22300.47|22212.47|22298.93|22210.93|10
1735505160000|2024-12-29 20:46:00|22300.33|22212.33|22300.07|22212.07|22300.33|22212.33|22298.39|22210.39|10
1735505170000|2024-12-29 20:46:10|22300.64|22212.64|22304.46|22216.46|22304.46|22216.46|22300.64|22212.64|10
1735505180000|2024-12-29 20:46:20|22306.11|22218.11|22306.13|22218.13|22306.13|22218.13|22305.29|22217.29|10
1735505190000|2024-12-29 20:46:30|22306.33|22218.33|22309.06|22221.06|22309.06|22221.06|22306.33|22218.33|10
1735505200000|2024-12-29 20:46:40|22309.38|22221.38|22312.6|22224.6|22312.6|22224.6|22309.04|22221.04|10
1735505210000|2024-12-29 20:46:50|22313.2|22225.2|22313.73|22225.73|22313.73|22225.73|22312.18|22224.18|9
1735505220000|2024-12-29 20:47:00|22314.85|22226.85|22314.03|22226.03|22315.7|22227.7|22314.03|22226.03|10
1735505230000|2024-12-29 20:47:10|22313.85|22225.85|22312.89|22224.89|22313.85|22225.85|22312.07|22224.07|10
1735505240000|2024-12-29 20:47:20|22314.89|22226.89|22316.63|22228.63|22317.55|22229.55|22314.89|22226.89|10
1735505250000|2024-12-29 20:47:30|22317.51|22229.51|22321.59|22233.59|22321.59|22233.59|22316.12|22228.12|10
1735505260000|2024-12-29 20:47:40|22321.85|22233.85|22334.78|22246.78|22334.78|22246.78|22321.79|22233.79|10
1735505270000|2024-12-29 20:47:50|22335.02|22247.02|22337.43|22249.43|22337.43|22249.43|22334.87|22246.87|9
1735505280000|2024-12-29 20:48:00|22336.17|22248.17|22337.17|22249.17|22337.27|22249.27|22335.12|22247.12|9
1735505290000|2024-12-29 20:48:10|22338.75|22250.75|22340.9|22252.9|22341.84|22253.84|22338.75|22250.75|10
1735505300000|2024-12-29 20:48:20|22340.08|22252.08|22332.56|22244.56|22340.08|22252.08|22332.56|22244.56|10
1735505310000|2024-12-29 20:48:30|22331.71|22243.71|22332.04|22244.04|22332.13|22244.13|22331.71|22243.71|10
1735505320000|2024-12-29 20:48:40|22333.22|22245.22|22332.18|22244.18|22333.22|22245.22|22332.18|22244.18|10
1735505330000|2024-12-29 20:48:50|22332.24|22244.24|22332.35|22244.35|22332.72|22244.72|22332.24|22244.24|10
1735505340000|2024-12-29 20:49:00|22332.27|22244.27|22328.17|22240.17|22332.38|22244.38|22328.17|22240.17|10
1735505350000|2024-12-29 20:49:10|22328.11|22240.11|22320.97|22232.97|22328.11|22240.11|22320.97|22232.97|10
1735505360000|2024-12-29 20:49:20|22320.32|22232.32|22321.26|22233.26|22321.29|22233.29|22320.08|22232.08|10
1735505370000|2024-12-29 20:49:30|22319.7|22231.7|22319.49|22231.49|22319.7|22231.7|22319.04|22231.04|9
1735505380000|2024-12-29 20:49:40|22319.95|22231.95|22320.61|22232.61|22320.61|22232.61|22319.56|22231.56|9
1735505390000|2024-12-29 20:49:50|22320.63|22232.63|22319.73|22231.73|22320.72|22232.72|22319.64|22231.64|10
1735505400000|2024-12-29 20:50:00|22319.72|22231.72|22319.97|22231.97|22320.61|22232.61|22319.48|22231.48|9
1735505410000|2024-12-29 20:50:10|22319.95|22231.95|22319.39|22231.39|22320.26|22232.26|22319.39|22231.39|10
1735505420000|2024-12-29 20:50:20|22319.44|22231.44|22318.66|22230.66|22319.68|22231.68|22318.62|22230.62|10
1735505430000|2024-12-29 20:50:30|22318.18|22230.18|22316.84|22228.84|22318.18|22230.18|22316.84|22228.84|10
1735505440000|2024-12-29 20:50:40|22316.86|22228.86|22317.73|22229.73|22318.04|22230.04|22316.86|22228.86|10
1735505450000|2024-12-29 20:50:50|22317.75|22229.75|22319.69|22231.69|22319.95|22231.95|22317.75|22229.75|10
1735505460000|2024-12-29 20:51:00|22319.84|22231.84|22320.27|22232.27|22320.29|22232.29|22319.75|22231.75|9
1735505470000|2024-12-29 20:51:10|22320.26|22232.26|22320.7|22232.7|22320.7|22232.7|22320.26|22232.26|9
1735505480000|2024-12-29 20:51:20|22320.61|22232.61|22320.76|22232.76|22321.58|22233.58|22320.61|22232.61|10
1735505490000|2024-12-29 20:51:30|22320.8|22232.8|22321.26|22233.26|22321.26|22233.26|22320.43|22232.43|9
1735505500000|2024-12-29 20:51:40|22321.2|22233.2|22321.21|22233.21|22321.37|22233.37|22319.65|22231.65|9
1735505510000|2024-12-29 20:51:50|22321.2|22233.2|22323.82|22235.82|22323.82|22235.82|22321.2|22233.2|9
1735505520000|2024-12-29 20:52:00|22324.75|22236.75|22327.99|22239.99|22327.99|22239.99|22324.5|22236.5|9
1735505530000|2024-12-29 20:52:10|22328.26|22240.26|22326.69|22238.69|22328.35|22240.35|22326.69|22238.69|10
1735505540000|2024-12-29 20:52:20|22326.25|22238.25|22324.91|22236.91|22326.25|22238.25|22324.58|22236.58|10
1735505550000|2024-12-29 20:52:30|22325.2|22237.2|22324.86|22236.86|22325.3|22237.3|22324.79|22236.79|10
1735505560000|2024-12-29 20:52:40|22324.51|22236.51|22322.67|22234.67|22324.51|22236.51|22322.36|22234.36|10
1735505570000|2024-12-29 20:52:50|22322.66|22234.66|22321.62|22233.62|22322.78|22234.78|22321.6|22233.6|10
1735505580000|2024-12-29 20:53:00|22320.96|22232.96|22321.18|22233.18|22321.79|22233.79|22320.96|22232.96|10
1735505590000|2024-12-29 20:53:10|22321.06|22233.06|22321.4|22233.4|22321.96|22233.96|22321.03|22233.03|10
1735505600000|2024-12-29 20:53:20|22321.29|22233.29|22321.02|22233.02|22321.98|22233.98|22321.02|22233.02|9
1735505610000|2024-12-29 20:53:30|22320.76|22232.76|22319.37|22231.37|22320.76|22232.76|22319.37|22231.37|10
1735505620000|2024-12-29 20:53:40|22319.23|22231.23|22319.35|22231.35|22319.36|22231.36|22318.92|22230.92|9
1735505630000|2024-12-29 20:53:50|22319.24|22231.24|22321.35|22233.35|22321.35|22233.35|22319.24|22231.24|9
1735505640000|2024-12-29 20:54:00|22320.99|22232.99|22321.64|22233.64|22321.93|22233.93|22319.55|22231.55|9
1735505650000|2024-12-29 20:54:10|22321.38|22233.38|22318.34|22230.34|22321.57|22233.57|22318.34|22230.34|10
1735505660000|2024-12-29 20:54:20|22318.36|22230.36|22316.96|22228.96|22318.36|22230.36|22316.96|22228.96|10
1735505670000|2024-12-29 20:54:30|22317.21|22229.21|22317.2|22229.2|22318.88|22230.88|22317.2|22229.2|10
1735505680000|2024-12-29 20:54:40|22317.63|22229.63|22318.99|22230.99|22318.99|22230.99|22317.41|22229.41|10
1735505690000|2024-12-29 20:54:50|22319.19|22231.19|22320.33|22232.33|22320.67|22232.67|22319.19|22231.19|10
1735505700000|2024-12-29 20:55:00|22320.41|22232.41|22319.94|22231.94|22320.41|22232.41|22317.95|22229.95|9
1735505710000|2024-12-29 20:55:10|22320.24|22232.24|22321.24|22233.24|22321.56|22233.56|22320.06|22232.06|10
1735505720000|2024-12-29 20:55:20|22321.32|22233.32|22322.42|22234.42|22322.43|22234.43|22321.32|22233.32|9
1735505730000|2024-12-29 20:55:30|22322.26|22234.26|22323.08|22235.08|22323.16|22235.16|22322.26|22234.26|10
1735505740000|2024-12-29 20:55:40|22323.22|22235.22|22325.79|22237.79|22325.79|22237.79|22323.22|22235.22|10
1735505750000|2024-12-29 20:55:50|22325.76|22237.76|22326.85|22238.85|22326.85|22238.85|22325.74|22237.74|10
1735505760000|2024-12-29 20:56:00|22327.24|22239.24|22329.42|22241.42|22329.42|22241.42|22327.24|22239.24|9
1735505770000|2024-12-29 20:56:10|22330|22242|22330.39|22242.39|22330.45|22242.45|22329.86|22241.86|10
1735505780000|2024-12-29 20:56:20|22331.85|22243.85|22332.58|22244.58|22332.7|22244.7|22331.85|22243.85|10
1735505790000|2024-12-29 20:56:30|22332.5|22244.5|22333.15|22245.15|22333.23|22245.23|22332.49|22244.49|9
1735505800000|2024-12-29 20:56:40|22333.23|22245.23|22333.6|22245.6|22333.72|22245.72|22333.17|22245.17|9
1735505810000|2024-12-29 20:56:50|22333.69|22245.69|22334.8|22246.8|22335.01|22247.01|22333.69|22245.69|10
1735505820000|2024-12-29 20:57:00|22335.21|22247.21|22337.49|22249.49|22337.49|22249.49|22335.21|22247.21|9
1735505830000|2024-12-29 20:57:10|22335.41|22247.41|22334.66|22246.66|22335.41|22247.41|22334.56|22246.56|9
1735505840000|2024-12-29 20:57:20|22335.51|22247.51|22337.26|22249.26|22337.26|22249.26|22335.51|22247.51|10
1735505850000|2024-12-29 20:57:30|22337.05|22249.05|22339.04|22251.04|22339.04|22251.04|22337.05|22249.05|10
1735505860000|2024-12-29 20:57:40|22339.08|22251.08|22341.36|22253.36|22342.14|22254.14|22339.08|22251.08|10
1735505870000|2024-12-29 20:57:50|22341.39|22253.39|22344.03|22256.03|22344.59|22256.59|22341.39|22253.39|9
1735505880000|2024-12-29 20:58:00|22343.95|22255.95|22350.62|22262.62|22351.08|22263.08|22343.78|22255.78|10
1735505890000|2024-12-29 20:58:10|22351.52|22263.52|22354.83|22266.83|22354.83|22266.83|22351.44|22263.44|10
1735505900000|2024-12-29 20:58:20|22355|22267|22357.46|22269.46|22357.79|22269.79|22355|22267|9
1735505910000|2024-12-29 20:58:30|22357.64|22269.64|22357.4|22269.4|22358.28|22270.28|22357.04|22269.04|10
1735505920000|2024-12-29 20:58:40|22357.38|22269.38|22357.08|22269.08|22359.14|22271.14|22357.08|22269.08|9
1735505930000|2024-12-29 20:58:50|22357.13|22269.13|22357|22269|22357.13|22269.13|22356.6|22268.6|9
1735505940000|2024-12-29 20:59:00|22357.19|22269.19|22357.14|22269.14|22357.7|22269.7|22357.14|22269.14|10
1735505950000|2024-12-29 20:59:10|22357.82|22269.82|22358.6|22270.6|22358.78|22270.78|22357.82|22269.82|10
1735505960000|2024-12-29 20:59:20|22359.01|22271.01|22360.42|22272.42|22360.42|22272.42|22359.01|22271.01|10
1735505970000|2024-12-29 20:59:30|22360.22|22272.22|22361.3|22273.3|22361.3|22273.3|22360.16|22272.16|9
1735505980000|2024-12-29 20:59:40|22361.27|22273.27|22360.2|22272.2|22361.27|22273.27|22360.2|22272.2|10
1735505990000|2024-12-29 20:59:50|22359.64|22271.64|22358.65|22270.65|22359.64|22271.64|22358.65|22270.65|7
1735506000000|2024-12-29 21:00:00|22358.53|22270.53|22355.94|22267.94|22358.53|22270.53|22355.94|22267.94|9
1735506010000|2024-12-29 21:00:10|22355.26|22267.26|22351.85|22263.85|22357.61|22269.61|22351.85|22263.85|10
1735506020000|2024-12-29 21:00:20|22351.75|22263.75|22350.14|22262.14|22352.01|22264.01|22350.06|22262.06|10
1735506030000|2024-12-29 21:00:30|22350.21|22262.21|22348.06|22260.06|22350.21|22262.21|22348.06|22260.06|10
1735506040000|2024-12-29 21:00:40|22348.04|22260.04|22348.89|22260.89|22348.89|22260.89|22347.67|22259.67|10
1735506050000|2024-12-29 21:00:50|22348.96|22260.96|22348.14|22260.14|22349.89|22261.89|22348.14|22260.14|10
1735506060000|2024-12-29 21:01:00|22347.55|22259.55|22344.68|22256.68|22347.55|22259.55|22343.52|22255.52|10
1735506070000|2024-12-29 21:01:10|22343.48|22255.48|22341.83|22253.83|22344.3|22256.3|22341.24|22253.24|10
1735506080000|2024-12-29 21:01:20|22341.84|22253.84|22347.08|22259.08|22347.08|22259.08|22341.62|22253.62|10
1735506090000|2024-12-29 21:01:30|22347.59|22259.59|22348.79|22260.79|22349.59|22261.59|22347.53|22259.53|9
1735506100000|2024-12-29 21:01:40|22348.74|22260.74|22346.54|22258.54|22348.83|22260.83|22346.54|22258.54|10
1735506110000|2024-12-29 21:01:50|22346.01|22258.01|22345.19|22257.19|22346.46|22258.46|22344.6|22256.6|10
1735506120000|2024-12-29 21:02:00|22344.08|22256.08|22343.26|22255.26|22344.08|22256.08|22341.89|22253.89|10
1735506130000|2024-12-29 21:02:10|22342.83|22254.83|22346.39|22258.39|22346.39|22258.39|22342.83|22254.83|10
1735506140000|2024-12-29 21:02:20|22346.48|22258.48|22350.21|22262.21|22350.21|22262.21|22346.48|22258.48|9
1735506150000|2024-12-29 21:02:30|22350.2|22262.2|22353.88|22265.88|22353.88|22265.88|22350.2|22262.2|9
1735506160000|2024-12-29 21:02:40|22354.23|22266.23|22356.35|22268.35|22356.74|22268.74|22354.23|22266.23|10
1735506170000|2024-12-29 21:02:50|22356.34|22268.34|22364.41|22276.41|22364.41|22276.41|22356.34|22268.34|10
1735506180000|2024-12-29 21:03:00|22364.04|22276.04|22367.52|22279.52|22367.52|22279.52|22363.92|22275.92|10
1735506190000|2024-12-29 21:03:10|22368.27|22280.27|22369.66|22281.66|22369.66|22281.66|22366.91|22278.91|10
1735506200000|2024-12-29 21:03:20|22370.28|22282.28|22372.73|22284.73|22372.73|22284.73|22370.28|22282.28|10
1735506210000|2024-12-29 21:03:30|22370.72|22282.72|22379.11|22291.11|22379.11|22291.11|22370.48|22282.48|10
1735506220000|2024-12-29 21:03:40|22379.1|22291.1|22378.75|22290.75|22379.19|22291.19|22378.03|22290.03|10
1735506230000|2024-12-29 21:03:50|22378.19|22290.19|22379.22|22291.22|22379.68|22291.68|22378.19|22290.19|10
1735506240000|2024-12-29 21:04:00|22379.07|22291.07|22381.11|22293.11|22381.11|22293.11|22379.07|22291.07|9
1735506250000|2024-12-29 21:04:10|22381.14|22293.14|22377.72|22289.72|22381.14|22293.14|22377.62|22289.62|9
1735506260000|2024-12-29 21:04:20|22376.94|22288.94|22376.81|22288.81|22376.94|22288.94|22376.1|22288.1|10
1735506270000|2024-12-29 21:04:30|22376.64|22288.64|22380.84|22292.84|22380.84|22292.84|22376.32|22288.32|9
1735506280000|2024-12-29 21:04:40|22380.87|22292.87|22379.54|22291.54|22381.19|22293.19|22378.98|22290.98|10
1735506290000|2024-12-29 21:04:50|22379.65|22291.65|22381.02|22293.02|22381.04|22293.04|22379.65|22291.65|10
1735506300000|2024-12-29 21:05:00|22380.88|22292.88|22381.3|22293.3|22382.27|22294.27|22380.75|22292.75|10
1735506310000|2024-12-29 21:05:10|22380.01|22292.01|22377.46|22289.46|22380.25|22292.25|22377.46|22289.46|10
1735506320000|2024-12-29 21:05:20|22377.48|22289.48|22375.47|22287.47|22381.55|22293.55|22375.47|22287.47|10
1735506330000|2024-12-29 21:05:30|22375.02|22287.02|22372.94|22284.94|22375.09|22287.09|22372.94|22284.94|10
1735506340000|2024-12-29 21:05:40|22372.62|22284.62|22372.81|22284.81|22372.81|22284.81|22372.24|22284.24|9
1735506350000|2024-12-29 21:05:50|22373.37|22285.37|22372.86|22284.86|22373.74|22285.74|22372.64|22284.64|9
1735506360000|2024-12-29 21:06:00|22372.85|22284.85|22372.78|22284.78|22373.15|22285.15|22371.3|22283.3|10
1735506370000|2024-12-29 21:06:10|22372.83|22284.83|22374.25|22286.25|22374.25|22286.25|22372.83|22284.83|10
1735506380000|2024-12-29 21:06:20|22374.16|22286.16|22372.02|22284.02|22374.43|22286.43|22372.02|22284.02|10
1735506390000|2024-12-29 21:06:30|22371.77|22283.77|22368.79|22280.79|22371.77|22283.77|22368.63|22280.63|10
1735506400000|2024-12-29 21:06:40|22369|22281|22368.41|22280.41|22369|22281|22368.01|22280.01|10
1735506410000|2024-12-29 21:06:50|22368.49|22280.49|22368.36|22280.36|22368.63|22280.63|22368.31|22280.31|9
1735506420000|2024-12-29 21:07:00|22368.32|22280.32|22370.22|22282.22|22370.7|22282.7|22368.32|22280.32|10
1735506430000|2024-12-29 21:07:10|22369.9|22281.9|22377.94|22289.94|22377.94|22289.94|22369.72|22281.72|10
1735506440000|2024-12-29 21:07:20|22377.96|22289.96|22373.64|22285.64|22377.96|22289.96|22373.39|22285.39|10
1735506450000|2024-12-29 21:07:30|22373.49|22285.49|22370.66|22282.66|22373.49|22285.49|22370.42|22282.42|10
1735506460000|2024-12-29 21:07:40|22371.05|22283.05|22374.96|22286.96|22374.96|22286.96|22371.05|22283.05|10
1735506470000|2024-12-29 21:07:50|22375.14|22287.14|22373.95|22285.95|22375.6|22287.6|22373.95|22285.95|8
1735506480000|2024-12-29 21:08:00|22373.13|22285.13|22370.14|22282.14|22373.13|22285.13|22370.14|22282.14|10
1735506490000|2024-12-29 21:08:10|22370.06|22282.06|22366.88|22278.88|22370.06|22282.06|22366.88|22278.88|10
1735506500000|2024-12-29 21:08:20|22366.05|22278.05|22365.92|22277.92|22366.28|22278.28|22364.85|22276.85|10
1735506510000|2024-12-29 21:08:30|22365.68|22277.68|22364.2|22276.2|22365.68|22277.68|22364.2|22276.2|9
1735506520000|2024-12-29 21:08:40|22364.35|22276.35|22363.76|22275.76|22364.36|22276.36|22363.66|22275.66|9
1735506530000|2024-12-29 21:08:50|22363.58|22275.58|22364.06|22276.06|22364.6|22276.6|22363.58|22275.58|9
1735506540000|2024-12-29 21:09:00|22363.58|22275.58|22359.78|22271.78|22363.58|22275.58|22359.78|22271.78|10
1735506550000|2024-12-29 21:09:10|22358.65|22270.65|22353.4|22265.4|22358.65|22270.65|22353.32|22265.32|10
1735506560000|2024-12-29 21:09:20|22353.52|22265.52|22352.6|22264.6|22353.52|22265.52|22352.11|22264.11|10
1735506570000|2024-12-29 21:09:30|22352.46|22264.46|22352.17|22264.17|22352.46|22264.46|22352.16|22264.16|10
1735506580000|2024-12-29 21:09:40|22352.19|22264.19|22353.42|22265.42|22353.45|22265.45|22352.16|22264.16|8
1735506590000|2024-12-29 21:09:50|22353.41|22265.41|22353.89|22265.89|22353.89|22265.89|22353.41|22265.41|8
1735506600000|2024-12-29 21:10:00|22353.9|22265.9|22350.64|22262.64|22353.9|22265.9|22350.64|22262.64|9
1735506610000|2024-12-29 21:10:10|22350.37|22262.37|22350.15|22262.15|22350.37|22262.37|22349.27|22261.27|10
1735506620000|2024-12-29 21:10:20|22350.16|22262.16|22349.67|22261.67|22350.21|22262.21|22349.61|22261.61|8
1735506630000|2024-12-29 21:10:30|22349.5|22261.5|22346.75|22258.75|22349.5|22261.5|22345.1|22257.1|10
1735506640000|2024-12-29 21:10:40|22347.36|22259.36|22347.5|22259.5|22347.73|22259.73|22347.07|22259.07|10
1735506650000|2024-12-29 21:10:50|22347.31|22259.31|22347.98|22259.98|22347.98|22259.98|22347.27|22259.27|10
1735506660000|2024-12-29 21:11:00|22347.94|22259.94|22349.4|22261.4|22349.4|22261.4|22347.94|22259.94|10
1735506670000|2024-12-29 21:11:10|22349.43|22261.43|22349.35|22261.35|22349.43|22261.43|22349.18|22261.18|10
1735506680000|2024-12-29 21:11:20|22349.34|22261.34|22350.3|22262.3|22350.3|22262.3|22348.89|22260.89|9
1735506690000|2024-12-29 21:11:30|22350.97|22262.97|22350.97|22262.97|22351.29|22263.29|22350.89|22262.89|10
1735506700000|2024-12-29 21:11:40|22351.05|22263.05|22347.99|22259.99|22351.05|22263.05|22347.99|22259.99|10
1735506710000|2024-12-29 21:11:50|22347.73|22259.73|22345.56|22257.56|22347.73|22259.73|22345.56|22257.56|9
1735506720000|2024-12-29 21:12:00|22345.53|22257.53|22345.22|22257.22|22345.78|22257.78|22345.22|22257.22|9
1735506730000|2024-12-29 21:12:10|22345.25|22257.25|22343.44|22255.44|22345.25|22257.25|22343.44|22255.44|10
1735506740000|2024-12-29 21:12:20|22343.43|22255.43|22342.99|22254.99|22343.48|22255.48|22342.99|22254.99|10
1735506750000|2024-12-29 21:12:30|22343.27|22255.27|22343.34|22255.34|22343.59|22255.59|22343.25|22255.25|9
1735506760000|2024-12-29 21:12:40|22343.33|22255.33|22338.45|22250.45|22343.33|22255.33|22338.45|22250.45|8
1735506770000|2024-12-29 21:12:50|22336.53|22248.53|22329.67|22241.67|22336.53|22248.53|22328.89|22240.89|10
1735506780000|2024-12-29 21:13:00|22329.01|22241.01|22329.97|22241.97|22330.93|22242.93|22329.01|22241.01|10
1735506790000|2024-12-29 21:13:10|22329.71|22241.71|22320.92|22232.92|22329.87|22241.87|22320.84|22232.84|10
1735506800000|2024-12-29 21:13:20|22317.14|22229.14|22316.42|22228.42|22317.6|22229.6|22313.14|22225.14|10
1735506810000|2024-12-29 21:13:30|22314.41|22226.41|22309.24|22221.24|22314.41|22226.41|22308.62|22220.62|10
1735506820000|2024-12-29 21:13:40|22309.34|22221.34|22310.37|22222.37|22310.39|22222.39|22309.34|22221.34|9
1735506830000|2024-12-29 21:13:50|22310.47|22222.47|22311.26|22223.26|22311.36|22223.36|22310.24|22222.24|10
1735506840000|2024-12-29 21:14:00|22311.54|22223.54|22313.12|22225.12|22313.12|22225.12|22311.54|22223.54|10
1735506850000|2024-12-29 21:14:10|22313.26|22225.26|22316.35|22228.35|22316.35|22228.35|22313.26|22225.26|10
1735506860000|2024-12-29 21:14:20|22316.22|22228.22|22311.6|22223.6|22316.22|22228.22|22310.77|22222.77|10
1735506870000|2024-12-29 21:14:30|22312.18|22224.18|22312.87|22224.87|22313|22225|22310.81|22222.81|10
1735506880000|2024-12-29 21:14:40|22313.06|22225.06|22314.56|22226.56|22314.6|22226.6|22313.06|22225.06|9
1735506890000|2024-12-29 21:14:50|22314.93|22226.93|22318.37|22230.37|22318.92|22230.92|22314.93|22226.93|10
1735506900000|2024-12-29 21:15:00|22319|22231|22323.33|22235.33|22323.33|22235.33|22319|22231|10
1735506910000|2024-12-29 21:15:10|22323.5|22235.5|22323.78|22235.78|22324.11|22236.11|22323.28|22235.28|10
1735506920000|2024-12-29 21:15:20|22323.1|22235.1|22322.36|22234.36|22323.1|22235.1|22322.04|22234.04|9
1735506930000|2024-12-29 21:15:30|22322.48|22234.48|22321.35|22233.35|22322.48|22234.48|22320.89|22232.89|9
1735506940000|2024-12-29 21:15:40|22321.72|22233.72|22325.56|22237.56|22325.56|22237.56|22321.72|22233.72|10
1735506950000|2024-12-29 21:15:50|22325.53|22237.53|22327.34|22239.34|22327.46|22239.46|22325.36|22237.36|9
1735506960000|2024-12-29 21:16:00|22327.53|22239.53|22325.13|22237.13|22327.53|22239.53|22325.13|22237.13|9
1735506970000|2024-12-29 21:16:10|22325.12|22237.12|22326.9|22238.9|22327.57|22239.57|22325.08|22237.08|10
1735506980000|2024-12-29 21:16:20|22327.06|22239.06|22331.86|22243.86|22331.92|22243.92|22327.06|22239.06|9
1735506990000|2024-12-29 21:16:30|22333.08|22245.08|22333.02|22245.02|22333.08|22245.08|22332|22244|10
1735507000000|2024-12-29 21:16:40|22333.46|22245.46|22331.45|22243.45|22333.46|22245.46|22331.24|22243.24|8
1735507010000|2024-12-29 21:16:50|22331.63|22243.63|22331.35|22243.35|22332.3|22244.3|22331.35|22243.35|10
1735507020000|2024-12-29 21:17:00|22330.25|22242.25|22327.93|22239.93|22330.25|22242.25|22327.93|22239.93|10
1735507030000|2024-12-29 21:17:10|22327.92|22239.92|22324.35|22236.35|22327.92|22239.92|22323.95|22235.95|10
1735507040000|2024-12-29 21:17:20|22324.49|22236.49|22322.45|22234.45|22324.64|22236.64|22322.45|22234.45|10
1735507050000|2024-12-29 21:17:30|22321.74|22233.74|22322.96|22234.96|22322.96|22234.96|22318.35|22230.35|10
1735507060000|2024-12-29 21:17:40|22322.53|22234.53|22325.26|22237.26|22325.26|22237.26|22322.53|22234.53|9
1735507070000|2024-12-29 21:17:50|22325.22|22237.22|22326.03|22238.03|22326.57|22238.57|22325|22237|10
1735507080000|2024-12-29 21:18:00|22325.89|22237.89|22324.86|22236.86|22325.89|22237.89|22324.19|22236.19|10
1735507090000|2024-12-29 21:18:10|22325.01|22237.01|22325.76|22237.76|22326.45|22238.45|22325.01|22237.01|10
1735507100000|2024-12-29 21:18:20|22325.61|22237.61|22325.6|22237.6|22325.75|22237.75|22325.44|22237.44|9
1735507110000|2024-12-29 21:18:30|22325.78|22237.78|22325.15|22237.15|22325.78|22237.78|22324.9|22236.9|10
1735507120000|2024-12-29 21:18:40|22325.74|22237.74|22326.25|22238.25|22326.25|22238.25|22325.57|22237.57|10
1735507130000|2024-12-29 21:18:50|22326.32|22238.32|22324.5|22236.5|22326.32|22238.32|22324.5|22236.5|9
1735507140000|2024-12-29 21:19:00|22324.41|22236.41|22323.65|22235.65|22324.43|22236.43|22323.3|22235.3|9
1735507150000|2024-12-29 21:19:10|22323.7|22235.7|22323.2|22235.2|22324.62|22236.62|22323.2|22235.2|9
1735507160000|2024-12-29 21:19:20|22323|22235|22323.23|22235.23|22323.43|22235.43|22321.69|22233.69|10
1735507170000|2024-12-29 21:19:30|22323.05|22235.05|22324.76|22236.76|22324.76|22236.76|22323.05|22235.05|10
1735507180000|2024-12-29 21:19:40|22324.81|22236.81|22326.4|22238.4|22326.45|22238.45|22324.81|22236.81|10
1735507190000|2024-12-29 21:19:50|22325.94|22237.94|22327.23|22239.23|22327.23|22239.23|22325.45|22237.45|10
1735507200000|2024-12-29 21:20:00|22327.82|22239.82|22330.07|22242.07|22330.1|22242.1|22327.73|22239.73|9
1735507210000|2024-12-29 21:20:10|22330.1|22242.1|22333.07|22245.07|22333.11|22245.11|22330.1|22242.1|10
1735507220000|2024-12-29 21:20:20|22333.06|22245.06|22332.82|22244.82|22333.58|22245.58|22332.82|22244.82|10
1735507230000|2024-12-29 21:20:30|22332.76|22244.76|22331.47|22243.47|22332.76|22244.76|22331.03|22243.03|10
1735507240000|2024-12-29 21:20:40|22331.72|22243.72|22329.95|22241.95|22332.34|22244.34|22329.86|22241.86|10
1735507250000|2024-12-29 21:20:50|22329.99|22241.99|22330.74|22242.74|22330.74|22242.74|22329.99|22241.99|8
1735507260000|2024-12-29 21:21:00|22330.67|22242.67|22329.54|22241.54|22330.67|22242.67|22329.52|22241.52|10
1735507270000|2024-12-29 21:21:10|22329.62|22241.62|22326.65|22238.65|22329.62|22241.62|22326.65|22238.65|10
1735507280000|2024-12-29 21:21:20|22326.59|22238.59|22323.25|22235.25|22326.59|22238.59|22323.21|22235.21|10
1735507290000|2024-12-29 21:21:30|22323.16|22235.16|22322.9|22234.9|22323.18|22235.18|22322.66|22234.66|10
1735507300000|2024-12-29 21:21:40|22322.41|22234.41|22320.04|22232.04|22322.41|22234.41|22318.96|22230.96|10
1735507310000|2024-12-29 21:21:50|22319.81|22231.81|22321.14|22233.14|22321.14|22233.14|22319.81|22231.81|10
1735507320000|2024-12-29 21:22:00|22321.45|22233.45|22321.49|22233.49|22321.49|22233.49|22320.67|22232.67|10
1735507330000|2024-12-29 21:22:10|22321.68|22233.68|22321.48|22233.48|22321.68|22233.68|22321.48|22233.48|10
1735507340000|2024-12-29 21:22:20|22321|22233|22317.33|22229.33|22321.15|22233.15|22317.33|22229.33|10
1735507350000|2024-12-29 21:22:30|22317.41|22229.41|22319.15|22231.15|22319.15|22231.15|22317.01|22229.01|10
1735507360000|2024-12-29 21:22:40|22319.64|22231.64|22320.84|22232.84|22320.84|22232.84|22319.64|22231.64|9
1735507370000|2024-12-29 21:22:50|22320.83|22232.83|22320.39|22232.39|22320.97|22232.97|22320.39|22232.39|10
1735507380000|2024-12-29 21:23:00|22320.38|22232.38|22319.58|22231.58|22320.5|22232.5|22319.57|22231.57|10
1735507390000|2024-12-29 21:23:10|22319.47|22231.47|22318.37|22230.37|22319.51|22231.51|22318.37|22230.37|9
1735507400000|2024-12-29 21:23:20|22318.4|22230.4|22317.14|22229.14|22318.4|22230.4|22316.97|22228.97|10
1735507410000|2024-12-29 21:23:30|22317.15|22229.15|22316.62|22228.62|22317.15|22229.15|22316.62|22228.62|9
1735507420000|2024-12-29 21:23:40|22316.51|22228.51|22315.66|22227.66|22316.51|22228.51|22315.51|22227.51|9
1735507430000|2024-12-29 21:23:50|22315.39|22227.39|22315.31|22227.31|22315.83|22227.83|22315.24|22227.24|9
1735507440000|2024-12-29 21:24:00|22315.34|22227.34|22310.47|22222.47|22315.86|22227.86|22309.98|22221.98|9
1735507450000|2024-12-29 21:24:10|22310.42|22222.42|22310.63|22222.63|22310.78|22222.78|22310.08|22222.08|10
1735507460000|2024-12-29 21:24:20|22310.65|22222.65|22310.69|22222.69|22310.84|22222.84|22309.91|22221.91|9
1735507470000|2024-12-29 21:24:30|22310.76|22222.76|22311.68|22223.68|22311.99|22223.99|22310.76|22222.76|10
1735507480000|2024-12-29 21:24:40|22311.74|22223.74|22312.12|22224.12|22312.23|22224.23|22311.68|22223.68|9
1735507490000|2024-12-29 21:24:50|22312.36|22224.36|22312.67|22224.67|22312.87|22224.87|22312.36|22224.36|8
1735507500000|2024-12-29 21:25:00|22312.07|22224.07|22312.91|22224.91|22312.92|22224.92|22311.9|22223.9|8
1735507510000|2024-12-29 21:25:10|22312.93|22224.93|22313.94|22225.94|22313.96|22225.96|22312.91|22224.91|10
1735507520000|2024-12-29 21:25:20|22314.21|22226.21|22321.54|22233.54|22321.54|22233.54|22314.21|22226.21|10
1735507530000|2024-12-29 21:25:30|22321.16|22233.16|22322.27|22234.27|22322.28|22234.28|22321.16|22233.16|10
1735507540000|2024-12-29 21:25:40|22322.81|22234.81|22324.15|22236.15|22324.4|22236.4|22322.81|22234.81|10
1735507550000|2024-12-29 21:25:50|22324.21|22236.21|22323.45|22235.45|22324.41|22236.41|22323.45|22235.45|10
1735507560000|2024-12-29 21:26:00|22323.62|22235.62|22326.73|22238.73|22326.73|22238.73|22323.48|22235.48|10
1735507570000|2024-12-29 21:26:10|22326.99|22238.99|22328.83|22240.83|22329.77|22241.77|22326.65|22238.65|9
1735507580000|2024-12-29 21:26:20|22328.82|22240.82|22329.84|22241.84|22329.91|22241.91|22328.74|22240.74|9
1735507590000|2024-12-29 21:26:30|22329.87|22241.87|22330.86|22242.86|22332.17|22244.17|22329.87|22241.87|9
1735507600000|2024-12-29 21:26:40|22330.82|22242.82|22333.12|22245.12|22333.12|22245.12|22330.79|22242.79|10
1735507610000|2024-12-29 21:26:50|22333.17|22245.17|22333.57|22245.57|22333.64|22245.64|22332.87|22244.87|10
1735507620000|2024-12-29 21:27:00|22334.4|22246.4|22333.44|22245.44|22334.65|22246.65|22333.44|22245.44|10
1735507630000|2024-12-29 21:27:10|22333.26|22245.26|22332.2|22244.2|22333.26|22245.26|22331.68|22243.68|10
1735507640000|2024-12-29 21:27:20|22332.07|22244.07|22332.72|22244.72|22332.72|22244.72|22331.65|22243.65|9
1735507650000|2024-12-29 21:27:30|22332.38|22244.38|22332.28|22244.28|22332.6|22244.6|22332.28|22244.28|9
1735507660000|2024-12-29 21:27:40|22332.14|22244.14|22333.45|22245.45|22333.45|22245.45|22332.14|22244.14|10
1735507670000|2024-12-29 21:27:50|22333.48|22245.48|22334.35|22246.35|22334.41|22246.41|22333.48|22245.48|10
1735507680000|2024-12-29 21:28:00|22334.57|22246.57|22335.1|22247.1|22335.27|22247.27|22334.46|22246.46|10
1735507690000|2024-12-29 21:28:10|22335.22|22247.22|22337.51|22249.51|22337.51|22249.51|22335.13|22247.13|10
1735507700000|2024-12-29 21:28:20|22338.24|22250.24|22341|22253|22341|22253|22338.24|22250.24|10
1735507710000|2024-12-29 21:28:30|22340.96|22252.96|22341.71|22253.71|22341.71|22253.71|22340.72|22252.72|9
1735507720000|2024-12-29 21:28:40|22342.09|22254.09|22345.35|22257.35|22345.35|22257.35|22342.09|22254.09|10
1735507730000|2024-12-29 21:28:50|22345.37|22257.37|22345.75|22257.75|22345.75|22257.75|22345.23|22257.23|9
1735507740000|2024-12-29 21:29:00|22345.5|22257.5|22353.51|22265.51|22353.51|22265.51|22345.41|22257.41|10
1735507750000|2024-12-29 21:29:10|22353.5|22265.5|22352.98|22264.98|22353.5|22265.5|22352.87|22264.87|10
1735507760000|2024-12-29 21:29:20|22353.01|22265.01|22356.74|22268.74|22356.76|22268.76|22352.96|22264.96|9
1735507770000|2024-12-29 21:29:30|22356.78|22268.78|22356.23|22268.23|22356.83|22268.83|22356.23|22268.23|10
1735507780000|2024-12-29 21:29:40|22355.87|22267.87|22355.4|22267.4|22356.04|22268.04|22355.39|22267.39|10
1735507790000|2024-12-29 21:29:50|22355.18|22267.18|22355.67|22267.67|22355.67|22267.67|22354.83|22266.83|7
1735507800000|2024-12-29 21:30:00|22355.63|22267.63|22350.14|22262.14|22355.63|22267.63|22350.14|22262.14|10
1735507810000|2024-12-29 21:30:10|22350.04|22262.04|22349.05|22261.05|22350.28|22262.28|22348.97|22260.97|10
1735507820000|2024-12-29 21:30:20|22349.07|22261.07|22349.19|22261.19|22349.26|22261.26|22349.03|22261.03|9
1735507830000|2024-12-29 21:30:30|22349.17|22261.17|22349.26|22261.26|22349.26|22261.26|22349.17|22261.17|9
1735507840000|2024-12-29 21:30:40|22349.25|22261.25|22348.76|22260.76|22349.25|22261.25|22348.7|22260.7|7
1735507850000|2024-12-29 21:30:50|22348.68|22260.68|22348.04|22260.04|22349.02|22261.02|22348.04|22260.04|10
1735507860000|2024-12-29 21:31:00|22347.78|22259.78|22348.55|22260.55|22348.55|22260.55|22347.51|22259.51|10
1735507870000|2024-12-29 21:31:10|22347.47|22259.47|22347.75|22259.75|22347.75|22259.75|22346.38|22258.38|10
1735507880000|2024-12-29 21:31:20|22347.71|22259.71|22353.4|22265.4|22353.77|22265.77|22347.71|22259.71|10
1735507890000|2024-12-29 21:31:30|22353.99|22265.99|22358.78|22270.78|22358.78|22270.78|22353.99|22265.99|10
1735507900000|2024-12-29 21:31:40|22361.06|22273.06|22358.77|22270.77|22362.16|22274.16|22358.77|22270.77|10
1735507910000|2024-12-29 21:31:50|22358.85|22270.85|22359.91|22271.91|22360.54|22272.54|22358.85|22270.85|9
1735507920000|2024-12-29 21:32:00|22359.29|22271.29|22360.03|22272.03|22360.21|22272.21|22358.95|22270.95|10
1735507930000|2024-12-29 21:32:10|22360.58|22272.58|22358.01|22270.01|22360.58|22272.58|22358.01|22270.01|10
1735507940000|2024-12-29 21:32:20|22357.86|22269.86|22356.01|22268.01|22357.91|22269.91|22356.01|22268.01|9
1735507950000|2024-12-29 21:32:30|22356.06|22268.06|22357.28|22269.28|22357.29|22269.29|22356.06|22268.06|8
1735507960000|2024-12-29 21:32:40|22356.72|22268.72|22352.29|22264.29|22356.72|22268.72|22352.29|22264.29|10
1735507970000|2024-12-29 21:32:50|22352.48|22264.48|22349.96|22261.96|22352.48|22264.48|22349.96|22261.96|9
1735507980000|2024-12-29 21:33:00|22349.82|22261.82|22347.08|22259.08|22349.82|22261.82|22347.08|22259.08|9
1735507990000|2024-12-29 21:33:10|22347.06|22259.06|22349.2|22261.2|22349.2|22261.2|22346.51|22258.51|9
1735508000000|2024-12-29 21:33:20|22349.32|22261.32|22348.59|22260.59|22349.46|22261.46|22348.55|22260.55|10
1735508010000|2024-12-29 21:33:30|22349.03|22261.03|22348.59|22260.59|22349.45|22261.45|22347.87|22259.87|10
1735508020000|2024-12-29 21:33:40|22348.8|22260.8|22349.11|22261.11|22349.23|22261.23|22348.61|22260.61|10
1735508030000|2024-12-29 21:33:50|22349.1|22261.1|22348.6|22260.6|22349.1|22261.1|22348.06|22260.06|10
1735508040000|2024-12-29 21:34:00|22348.76|22260.76|22348.91|22260.91|22348.93|22260.93|22348.23|22260.23|10
1735508050000|2024-12-29 21:34:10|22348.92|22260.92|22349.59|22261.59|22349.59|22261.59|22348.88|22260.88|9
1735508060000|2024-12-29 21:34:20|22349.81|22261.81|22353.15|22265.15|22353.15|22265.15|22349.81|22261.81|10
1735508070000|2024-12-29 21:34:30|22353.03|22265.03|22357.29|22269.29|22357.32|22269.32|22353.03|22265.03|10
1735508080000|2024-12-29 21:34:40|22357.68|22269.68|22356.99|22268.99|22358.43|22270.43|22356.99|22268.99|10
1735508090000|2024-12-29 21:34:50|22355.99|22267.99|22355.01|22267.01|22356.06|22268.06|22354.88|22266.88|10
1735508100000|2024-12-29 21:35:00|22355.02|22267.02|22354.81|22266.81|22355.49|22267.49|22354.42|22266.42|10
1735508110000|2024-12-29 21:35:10|22354.84|22266.84|22350.6|22262.6|22354.84|22266.84|22350.6|22262.6|9
1735508120000|2024-12-29 21:35:20|22350.29|22262.29|22346.59|22258.59|22350.29|22262.29|22346.05|22258.05|10
1735508130000|2024-12-29 21:35:30|22346.85|22258.85|22346.34|22258.34|22347.22|22259.22|22346.34|22258.34|10
1735508140000|2024-12-29 21:35:40|22346.36|22258.36|22346.27|22258.27|22346.7|22258.7|22346.1|22258.1|9
1735508150000|2024-12-29 21:35:50|22346.21|22258.21|22346.87|22258.87|22346.87|22258.87|22346.17|22258.17|10
1735508160000|2024-12-29 21:36:00|22348.08|22260.08|22348.96|22260.96|22349.01|22261.01|22348.08|22260.08|10
1735508170000|2024-12-29 21:36:10|22348.98|22260.98|22347.61|22259.61|22349.01|22261.01|22347.61|22259.61|8
1735508180000|2024-12-29 21:36:20|22347.49|22259.49|22347.01|22259.01|22347.49|22259.49|22347.01|22259.01|9
1735508190000|2024-12-29 21:36:30|22347.17|22259.17|22344.84|22256.84|22347.2|22259.2|22344.44|22256.44|9
1735508200000|2024-12-29 21:36:40|22344.62|22256.62|22342.82|22254.82|22344.62|22256.62|22342.82|22254.82|10
1735508210000|2024-12-29 21:36:50|22342.15|22254.15|22341.36|22253.36|22342.15|22254.15|22341.36|22253.36|10
1735508220000|2024-12-29 21:37:00|22341.15|22253.15|22340.47|22252.47|22341.15|22253.15|22340.47|22252.47|9
1735508230000|2024-12-29 21:37:10|22340.37|22252.37|22336.08|22248.08|22340.37|22252.37|22336.08|22248.08|10
1735508240000|2024-12-29 21:37:20|22335.8|22247.8|22334.36|22246.36|22335.8|22247.8|22334.36|22246.36|10
1735508250000|2024-12-29 21:37:30|22325.22|22237.22|22322.95|22234.95|22325.23|22237.23|22322.95|22234.95|8
1735508260000|2024-12-29 21:37:40|22322.97|22234.97|22321.62|22233.62|22322.97|22234.97|22321.59|22233.59|9
1735508270000|2024-12-29 21:37:50|22320.48|22232.48|22321.15|22233.15|22321.15|22233.15|22319.91|22231.91|10
1735508280000|2024-12-29 21:38:00|22321.05|22233.05|22318.8|22230.8|22321.08|22233.08|22318.8|22230.8|10
1735508290000|2024-12-29 21:38:10|22318.85|22230.85|22318.41|22230.41|22319.21|22231.21|22317.62|22229.62|10
1735508300000|2024-12-29 21:38:20|22318.35|22230.35|22321.14|22233.14|22321.24|22233.24|22318.35|22230.35|10
1735508310000|2024-12-29 21:38:30|22321.16|22233.16|22323.08|22235.08|22323.13|22235.13|22320.87|22232.87|10
1735508320000|2024-12-29 21:38:40|22323.14|22235.14|22324.44|22236.44|22324.46|22236.46|22323.05|22235.05|8
1735508330000|2024-12-29 21:38:50|22324.41|22236.41|22323.2|22235.2|22324.41|22236.41|22322.91|22234.91|9
1735508340000|2024-12-29 21:39:00|22322.46|22234.46|22319.58|22231.58|22322.54|22234.54|22319.58|22231.58|10
1735508350000|2024-12-29 21:39:10|22319.24|22231.24|22318.95|22230.95|22319.24|22231.24|22318.81|22230.81|10
1735508360000|2024-12-29 21:39:20|22320.09|22232.09|22320.47|22232.47|22320.47|22232.47|22320.08|22232.08|10
1735508370000|2024-12-29 21:39:30|22320.43|22232.43|22318.49|22230.49|22320.43|22232.43|22318.35|22230.35|10
1735508380000|2024-12-29 21:39:40|22318.5|22230.5|22317.45|22229.45|22318.5|22230.5|22317.35|22229.35|9
1735508390000|2024-12-29 21:39:50|22318.25|22230.25|22316.99|22228.99|22318.25|22230.25|22316.99|22228.99|7
1735508400000|2024-12-29 21:40:00|22316.8|22228.8|22316.91|22228.91|22316.91|22228.91|22315.21|22227.21|10
1735508410000|2024-12-29 21:40:10|22316.56|22228.56|22306.77|22218.77|22316.63|22228.63|22306.77|22218.77|10
1735508420000|2024-12-29 21:40:20|22306.85|22218.85|22305.2|22217.2|22306.85|22218.85|22305.17|22217.17|9
1735508430000|2024-12-29 21:40:30|22305.22|22217.22|22303.95|22215.95|22305.28|22217.28|22303.93|22215.93|10
1735508440000|2024-12-29 21:40:40|22306.56|22218.56|22307.56|22219.56|22308.19|22220.19|22306.56|22218.56|9
1735508450000|2024-12-29 21:40:50|22307.5|22219.5|22307.47|22219.47|22307.59|22219.59|22307.03|22219.03|10
1735508460000|2024-12-29 21:41:00|22307.61|22219.61|22305.18|22217.18|22307.61|22219.61|22304.97|22216.97|10
1735508470000|2024-12-29 21:41:10|22305.42|22217.42|22306.3|22218.3|22306.3|22218.3|22305.35|22217.35|10
1735508480000|2024-12-29 21:41:20|22306.42|22218.42|22306.74|22218.74|22306.9|22218.9|22306.42|22218.42|9
1735508490000|2024-12-29 21:41:30|22306.75|22218.75|22307.61|22219.61|22307.61|22219.61|22306.75|22218.75|9
1735508500000|2024-12-29 21:41:40|22307.63|22219.63|22307.73|22219.73|22307.79|22219.79|22307.48|22219.48|10
1735508510000|2024-12-29 21:41:50|22307.78|22219.78|22308.23|22220.23|22308.92|22220.92|22307.75|22219.75|10
1735508520000|2024-12-29 21:42:00|22307.68|22219.68|22308.85|22220.85|22308.85|22220.85|22307.12|22219.12|10
1735508530000|2024-12-29 21:42:10|22309.06|22221.06|22307.92|22219.92|22309.31|22221.31|22307.66|22219.66|10
1735508540000|2024-12-29 21:42:20|22307.89|22219.89|22309.83|22221.83|22309.83|22221.83|22307|22219|10
1735508550000|2024-12-29 21:42:30|22309.7|22221.7|22310.67|22222.67|22310.67|22222.67|22309.58|22221.58|10
1735508560000|2024-12-29 21:42:40|22310.33|22222.33|22311.81|22223.81|22311.81|22223.81|22310.26|22222.26|10
1735508570000|2024-12-29 21:42:50|22311.98|22223.98|22311.96|22223.96|22312.71|22224.71|22311.95|22223.95|9
1735508580000|2024-12-29 21:43:00|22311.61|22223.61|22313.14|22225.14|22313.26|22225.26|22311|22223|9
1735508590000|2024-12-29 21:43:10|22313.12|22225.12|22313.43|22225.43|22313.43|22225.43|22312.73|22224.73|9
1735508600000|2024-12-29 21:43:20|22314.23|22226.23|22314.02|22226.02|22314.64|22226.64|22314.02|22226.02|10
1735508610000|2024-12-29 21:43:30|22314.2|22226.2|22314.13|22226.13|22314.45|22226.45|22314.02|22226.02|9
1735508620000|2024-12-29 21:43:40|22314|22226|22314.05|22226.05|22314.22|22226.22|22313.34|22225.34|10
1735508630000|2024-12-29 21:43:50|22314.34|22226.34|22314.09|22226.09|22314.46|22226.46|22313.89|22225.89|10
1735508640000|2024-12-29 21:44:00|22313.47|22225.47|22313.74|22225.74|22313.74|22225.74|22313.11|22225.11|9
1735508650000|2024-12-29 21:44:10|22313.79|22225.79|22314.9|22226.9|22315.01|22227.01|22313.64|22225.64|9
1735508660000|2024-12-29 21:44:20|22315.18|22227.18|22315.65|22227.65|22317.06|22229.06|22315.18|22227.18|10
1735508670000|2024-12-29 21:44:30|22315.98|22227.98|22317.65|22229.65|22318.84|22230.84|22315.95|22227.95|10
1735508680000|2024-12-29 21:44:40|22317.5|22229.5|22317.5|22229.5|22317.63|22229.63|22317.5|22229.5|9
1735508690000|2024-12-29 21:44:50|22317.47|22229.47|22314.6|22226.6|22317.47|22229.47|22314.6|22226.6|10
1735508700000|2024-12-29 21:45:00|22315.04|22227.04|22314.16|22226.16|22315.04|22227.04|22314.16|22226.16|9
1735508710000|2024-12-29 21:45:10|22314.4|22226.4|22310.73|22222.73|22315.14|22227.14|22310.73|22222.73|10
1735508720000|2024-12-29 21:45:20|22309.86|22221.86|22308.36|22220.36|22309.88|22221.88|22308.33|22220.33|10
1735508730000|2024-12-29 21:45:30|22307.32|22219.32|22306.54|22218.54|22307.69|22219.69|22306.54|22218.54|9
1735508740000|2024-12-29 21:45:40|22306.4|22218.4|22300.56|22212.56|22306.4|22218.4|22300.39|22212.39|10
1735508750000|2024-12-29 21:45:50|22300.64|22212.64|22300.57|22212.57|22300.64|22212.64|22300.14|22212.14|10
1735508760000|2024-12-29 21:46:00|22300.58|22212.58|22299.9|22211.9|22301.04|22213.04|22299.9|22211.9|9
1735508770000|2024-12-29 21:46:10|22299.96|22211.96|22299.43|22211.43|22299.96|22211.96|22298.7|22210.7|10
1735508780000|2024-12-29 21:46:20|22299.13|22211.13|22295.07|22207.07|22299.13|22211.13|22295.07|22207.07|10
1735508790000|2024-12-29 21:46:30|22294.69|22206.69|22292.41|22204.41|22294.69|22206.69|22292.41|22204.41|10
1735508800000|2024-12-29 21:46:40|22292.24|22204.24|22290.33|22202.33|22292.54|22204.54|22290.33|22202.33|10
1735508810000|2024-12-29 21:46:50|22289.22|22201.22|22288.77|22200.77|22289.31|22201.31|22286.74|22198.74|10
1735508820000|2024-12-29 21:47:00|22286.44|22198.44|22278.42|22190.42|22286.44|22198.44|22278.42|22190.42|10
1735508830000|2024-12-29 21:47:10|22278.85|22190.85|22281.11|22193.11|22281.11|22193.11|22278.22|22190.22|10
1735508840000|2024-12-29 21:47:20|22281.74|22193.74|22281.4|22193.4|22283.86|22195.86|22281.4|22193.4|10
1735508850000|2024-12-29 21:47:30|22281.71|22193.71|22281.97|22193.97|22281.97|22193.97|22280.58|22192.58|10
1735508860000|2024-12-29 21:47:40|22281.96|22193.96|22283.9|22195.9|22283.94|22195.94|22281.96|22193.96|10
1735508870000|2024-12-29 21:47:50|22283.74|22195.74|22284.79|22196.79|22285.67|22197.67|22283.74|22195.74|10
1735508880000|2024-12-29 21:48:00|22284.74|22196.74|22283.57|22195.57|22285.33|22197.33|22283.57|22195.57|10
1735508890000|2024-12-29 21:48:10|22283.37|22195.37|22281.92|22193.92|22283.7|22195.7|22281.92|22193.92|10
1735508900000|2024-12-29 21:48:20|22281.99|22193.99|22278.77|22190.77|22281.99|22193.99|22278.77|22190.77|10
1735508910000|2024-12-29 21:48:30|22279|22191|22276.66|22188.66|22279.14|22191.14|22276.66|22188.66|10
1735508920000|2024-12-29 21:48:40|22276.39|22188.39|22272.79|22184.79|22276.39|22188.39|22272.7|22184.7|10
1735508930000|2024-12-29 21:48:50|22273.95|22185.95|22274.93|22186.93|22275.13|22187.13|22273.88|22185.88|10
1735508940000|2024-12-29 21:49:00|22275.8|22187.8|22271.29|22183.29|22275.8|22187.8|22270.98|22182.98|10
1735508950000|2024-12-29 21:49:10|22271.22|22183.22|22267.69|22179.69|22271.47|22183.47|22267.69|22179.69|10
1735508960000|2024-12-29 21:49:20|22264.51|22176.51|22252.88|22164.88|22264.66|22176.66|22252.88|22164.88|10
1735508970000|2024-12-29 21:49:30|22253.24|22165.24|22251.15|22163.15|22253.24|22165.24|22250.88|22162.88|10
1735508980000|2024-12-29 21:49:40|22251.26|22163.26|22248.17|22160.17|22251.26|22163.26|22248.17|22160.17|9
1735508990000|2024-12-29 21:49:50|22248|22160|22246.22|22158.22|22248|22160|22245.83|22157.83|10
1735509000000|2024-12-29 21:50:00|22246.16|22158.16|22247.49|22159.49|22247.49|22159.49|22245.21|22157.21|8
1735509010000|2024-12-29 21:50:10|22247.77|22159.77|22249.65|22161.65|22250.22|22162.22|22247.69|22159.69|10
1735509020000|2024-12-29 21:50:20|22249.61|22161.61|22248.63|22160.63|22249.88|22161.88|22248.63|22160.63|9
1735509030000|2024-12-29 21:50:30|22248.7|22160.7|22250.41|22162.41|22250.41|22162.41|22248.7|22160.7|9
1735509040000|2024-12-29 21:50:40|22251.85|22163.85|22243.47|22155.47|22251.85|22163.85|22243.47|22155.47|10
1735509050000|2024-12-29 21:50:50|22242.85|22154.85|22239.61|22151.61|22242.85|22154.85|22239.44|22151.44|9
1735509060000|2024-12-29 21:51:00|22239.35|22151.35|22236.98|22148.98|22239.35|22151.35|22236.98|22148.98|10
1735509070000|2024-12-29 21:51:10|22236.23|22148.23|22236.75|22148.75|22236.81|22148.81|22235.87|22147.87|10
1735509080000|2024-12-29 21:51:20|22237.5|22149.5|22234.39|22146.39|22237.87|22149.87|22234.39|22146.39|10
1735509090000|2024-12-29 21:51:30|22232.04|22144.04|22229.08|22141.08|22232.04|22144.04|22228.94|22140.94|10
1735509100000|2024-12-29 21:51:40|22229.9|22141.9|22229.23|22141.23|22229.99|22141.99|22229.23|22141.23|10
1735509110000|2024-12-29 21:51:50|22228.73|22140.73|22225.69|22137.69|22228.73|22140.73|22225.52|22137.52|9
1735509120000|2024-12-29 21:52:00|22225.7|22137.7|22223.61|22135.61|22225.7|22137.7|22223.61|22135.61|10
1735509130000|2024-12-29 21:52:10|22222.8|22134.8|22212.5|22124.5|22222.8|22134.8|22212.5|22124.5|10
1735509140000|2024-12-29 21:52:20|22210.08|22122.08|22208.07|22120.07|22210.23|22122.23|22208.07|22120.07|10
1735509150000|2024-12-29 21:52:30|22208.32|22120.32|22209.04|22121.04|22209.04|22121.04|22206.35|22118.35|9
1735509160000|2024-12-29 21:52:40|22208.87|22120.87|22209.48|22121.48|22210.23|22122.23|22208.87|22120.87|10
1735509170000|2024-12-29 21:52:50|22209.62|22121.62|22209.53|22121.53|22210.52|22122.52|22209.43|22121.43|10
1735509180000|2024-12-29 21:53:00|22208.52|22120.52|22214.8|22126.8|22214.8|22126.8|22208.52|22120.52|10
1735509190000|2024-12-29 21:53:10|22214.34|22126.34|22222.54|22134.54|22222.82|22134.82|22214.34|22126.34|10
1735509200000|2024-12-29 21:53:20|22222.13|22134.13|22222.46|22134.46|22223.81|22135.81|22221.81|22133.81|10
1735509210000|2024-12-29 21:53:30|22222.74|22134.74|22221.16|22133.16|22224.21|22136.21|22220.92|22132.92|10
1735509220000|2024-12-29 21:53:40|22220.92|22132.92|22221.05|22133.05|22221.92|22133.92|22220.72|22132.72|10
1735509230000|2024-12-29 21:53:50|22221.04|22133.04|22219.95|22131.95|22221.04|22133.04|22218.85|22130.85|10
1735509240000|2024-12-29 21:54:00|22219.66|22131.66|22225.4|22137.4|22225.4|22137.4|22219.38|22131.38|10
1735509250000|2024-12-29 21:54:10|22225.03|22137.03|22223.15|22135.15|22225.46|22137.46|22223.15|22135.15|10
1735509260000|2024-12-29 21:54:20|22222.93|22134.93|22225.1|22137.1|22225.38|22137.38|22222.93|22134.93|10
1735509270000|2024-12-29 21:54:30|22223.49|22135.49|22219.61|22131.61|22223.49|22135.49|22219.61|22131.61|9
1735509280000|2024-12-29 21:54:40|22218.47|22130.47|22219.19|22131.19|22219.63|22131.63|22218|22130|10
1735509290000|2024-12-29 21:54:50|22218.84|22130.84|22217.45|22129.45|22218.84|22130.84|22216.3|22128.3|10
1735509300000|2024-12-29 21:55:00|22217.43|22129.43|22218.35|22130.35|22218.87|22130.87|22215.99|22127.99|10
1735509310000|2024-12-29 21:55:10|22219.96|22131.96|22222.84|22134.84|22222.84|22134.84|22219.96|22131.96|10
1735509320000|2024-12-29 21:55:20|22224.17|22136.17|22224.19|22136.19|22224.65|22136.65|22223.38|22135.38|10
1735509330000|2024-12-29 21:55:30|22224.45|22136.45|22231.66|22143.66|22231.79|22143.79|22224.45|22136.45|10
1735509340000|2024-12-29 21:55:40|22231.55|22143.55|22230.87|22142.87|22231.94|22143.94|22230.5|22142.5|10
1735509350000|2024-12-29 21:55:50|22230.92|22142.92|22231.43|22143.43|22231.55|22143.55|22230.92|22142.92|10
1735509360000|2024-12-29 21:56:00|22234.73|22146.73|22240.16|22152.16|22240.16|22152.16|22234.66|22146.66|10
1735509370000|2024-12-29 21:56:10|22240.69|22152.69|22244.11|22156.11|22244.11|22156.11|22240.69|22152.69|10
1735509380000|2024-12-29 21:56:20|22243.9|22155.9|22245.41|22157.41|22245.71|22157.71|22243.9|22155.9|10
1735509390000|2024-12-29 21:56:30|22244.48|22156.48|22246.99|22158.99|22246.99|22158.99|22243.44|22155.44|10
1735509400000|2024-12-29 21:56:40|22247.48|22159.48|22248.14|22160.14|22248.95|22160.95|22247.48|22159.48|9
1735509410000|2024-12-29 21:56:50|22247.73|22159.73|22250.95|22162.95|22250.95|22162.95|22247.69|22159.69|9
1735509420000|2024-12-29 21:57:00|22250.85|22162.85|22253.22|22165.22|22253.22|22165.22|22250.85|22162.85|9
1735509430000|2024-12-29 21:57:10|22253.64|22165.64|22258.92|22170.92|22259.2|22171.2|22253.64|22165.64|10
1735509440000|2024-12-29 21:57:20|22258.8|22170.8|22260.66|22172.66|22260.66|22172.66|22258.73|22170.73|10
1735509450000|2024-12-29 21:57:30|22260.71|22172.71|22260.92|22172.92|22261.01|22173.01|22260.6|22172.6|10
1735509460000|2024-12-29 21:57:40|22260.99|22172.99|22261.72|22173.72|22261.97|22173.97|22260.99|22172.99|9
1735509470000|2024-12-29 21:57:50|22261.98|22173.98|22262.73|22174.73|22262.73|22174.73|22261.98|22173.98|9
1735509480000|2024-12-29 21:58:00|22262.85|22174.85|22262.94|22174.94|22262.94|22174.94|22262.85|22174.85|9
1735509490000|2024-12-29 21:58:10|22262.9|22174.9|22263.92|22175.92|22263.98|22175.98|22262.33|22174.33|10
1735509500000|2024-12-29 21:58:20|22264.3|22176.3|22262.28|22174.28|22264.3|22176.3|22262.28|22174.28|8
1735509510000|2024-12-29 21:58:30|22261.74|22173.74|22255.52|22167.52|22261.74|22173.74|22254.47|22166.47|10
1735509520000|2024-12-29 21:58:40|22256.77|22168.77|22257|22169|22257.03|22169.03|22256.45|22168.45|10
1735509530000|2024-12-29 21:58:50|22256.94|22168.94|22257.64|22169.64|22257.64|22169.64|22256.41|22168.41|10
1735509540000|2024-12-29 21:59:00|22257.32|22169.32|22256.35|22168.35|22257.32|22169.32|22255.55|22167.55|9
1735509550000|2024-12-29 21:59:10|22256.07|22168.07|22255.83|22167.83|22256.08|22168.08|22255.7|22167.7|10
1735509560000|2024-12-29 21:59:20|22255.81|22167.81|22256.98|22168.98|22257.2|22169.2|22255.81|22167.81|10
1735509570000|2024-12-29 21:59:30|22256.95|22168.95|22256.84|22168.84|22257.19|22169.19|22256.84|22168.84|10
1735509580000|2024-12-29 21:59:40|22256.65|22168.65|22255.76|22167.76|22256.86|22168.86|22255.61|22167.61|10
1735509590000|2024-12-29 21:59:50|22255.82|22167.82|22253.43|22165.43|22255.82|22167.82|22253.43|22165.43|10
1735509600000|2024-12-29 22:00:00|22253.59|22165.59|22250.73|22162.73|22253.59|22165.59|22250.73|22162.73|10
1735509610000|2024-12-29 22:00:10|22250.81|22162.81|22249.47|22161.47|22251.24|22163.24|22249.47|22161.47|9
1735509620000|2024-12-29 22:00:20|22249.43|22161.43|22242.67|22154.67|22249.43|22161.43|22242.67|22154.67|10
1735509630000|2024-12-29 22:00:30|22242.58|22154.58|22241.73|22153.73|22243.11|22155.11|22241.73|22153.73|10
1735509640000|2024-12-29 22:00:40|22241.63|22153.63|22242.52|22154.52|22242.79|22154.79|22241.63|22153.63|10
1735509650000|2024-12-29 22:00:50|22242.75|22154.75|22246.21|22158.21|22246.21|22158.21|22242.75|22154.75|10
1735509660000|2024-12-29 22:01:00|22246.4|22158.4|22246.83|22158.83|22247.11|22159.11|22246.4|22158.4|10
1735509670000|2024-12-29 22:01:10|22247.63|22159.63|22247.45|22159.45|22247.89|22159.89|22247.45|22159.45|8
1735509680000|2024-12-29 22:01:20|22247.58|22159.58|22247.21|22159.21|22247.79|22159.79|22246.91|22158.91|9
1735509690000|2024-12-29 22:01:30|22255.22|22167.22|22257.16|22169.16|22257.16|22169.16|22255.22|22167.22|9
1735509700000|2024-12-29 22:01:40|22257.71|22169.71|22253.74|22165.74|22257.99|22169.99|22252.02|22164.02|10
1735509710000|2024-12-29 22:01:50|22254.48|22166.48|22254.69|22166.69|22254.83|22166.83|22254.22|22166.22|10
1735509720000|2024-12-29 22:02:00|22254.97|22166.97|22257.21|22169.21|22257.53|22169.53|22254.89|22166.89|10
1735509730000|2024-12-29 22:02:10|22257.32|22169.32|22257.9|22169.9|22257.9|22169.9|22257.09|22169.09|10
1735509740000|2024-12-29 22:02:20|22258.4|22170.4|22262.94|22174.94|22264.81|22176.81|22258.33|22170.33|10
1735509750000|2024-12-29 22:02:30|22262.84|22174.84|22260.49|22172.49|22262.84|22174.84|22260.49|22172.49|10
1735509760000|2024-12-29 22:02:40|22260.37|22172.37|22258.39|22170.39|22260.37|22172.37|22258.39|22170.39|10
1735509770000|2024-12-29 22:02:50|22258.4|22170.4|22257.65|22169.65|22259.11|22171.11|22257.63|22169.63|9
1735509780000|2024-12-29 22:03:00|22257.69|22169.69|22253.52|22165.52|22257.73|22169.73|22253.52|22165.52|10
1735509790000|2024-12-29 22:03:10|22253.31|22165.31|22251.05|22163.05|22253.31|22165.31|22251.05|22163.05|10
1735509800000|2024-12-29 22:03:20|22250.46|22162.46|22241.78|22153.78|22250.5|22162.5|22241.78|22153.78|10
1735509810000|2024-12-29 22:03:30|22241.26|22153.26|22232.91|22144.91|22241.29|22153.29|22232.91|22144.91|9
1735509820000|2024-12-29 22:03:40|22232.69|22144.69|22229.64|22141.64|22232.69|22144.69|22229.57|22141.57|10
1735509830000|2024-12-29 22:03:50|22229.76|22141.76|22231.22|22143.22|22231.22|22143.22|22229.76|22141.76|10
1735509840000|2024-12-29 22:04:00|22231.91|22143.91|22230.11|22142.11|22232.94|22144.94|22230.11|22142.11|10
1735509850000|2024-12-29 22:04:10|22230.08|22142.08|22230.76|22142.76|22230.84|22142.84|22229.59|22141.59|10
1735509860000|2024-12-29 22:04:20|22230.97|22142.97|22233.3|22145.3|22233.67|22145.67|22230.97|22142.97|10
1735509870000|2024-12-29 22:04:30|22233.22|22145.22|22233.68|22145.68|22233.68|22145.68|22232.71|22144.71|10
1735509880000|2024-12-29 22:04:40|22233.71|22145.71|22234.02|22146.02|22234.02|22146.02|22233.71|22145.71|9
1735509890000|2024-12-29 22:04:50|22234.22|22146.22|22239.93|22151.93|22239.93|22151.93|22234.22|22146.22|10
1735509900000|2024-12-29 22:05:00|22239.97|22151.97|22236.24|22148.24|22239.97|22151.97|22236.24|22148.24|10
1735509910000|2024-12-29 22:05:10|22236.31|22148.31|22235.82|22147.82|22237.78|22149.78|22235.82|22147.82|8
1735509920000|2024-12-29 22:05:20|22235.74|22147.74|22233.47|22145.47|22235.74|22147.74|22232.33|22144.33|10
1735509930000|2024-12-29 22:05:30|22233.49|22145.49|22233.63|22145.63|22234.1|22146.1|22233.01|22145.01|10
1735509940000|2024-12-29 22:05:40|22233.48|22145.48|22237.82|22149.82|22237.97|22149.97|22233.48|22145.48|10
1735509950000|2024-12-29 22:05:50|22238.33|22150.33|22238.11|22150.11|22238.82|22150.82|22237.5|22149.5|10
1735509960000|2024-12-29 22:06:00|22238.41|22150.41|22239.67|22151.67|22241.23|22153.23|22234.2|22146.2|10
1735509970000|2024-12-29 22:06:10|22240.76|22152.76|22239.85|22151.85|22241.31|22153.31|22239.85|22151.85|10
1735509980000|2024-12-29 22:06:20|22240.48|22152.48|22246.24|22158.24|22246.24|22158.24|22240.46|22152.46|10
1735509990000|2024-12-29 22:06:30|22246.45|22158.45|22247.56|22159.56|22248.12|22160.12|22246.05|22158.05|10
1735510000000|2024-12-29 22:06:40|22248.56|22160.56|22250.41|22162.41|22250.71|22162.71|22248.46|22160.46|10
1735510010000|2024-12-29 22:06:50|22250.55|22162.55|22251.55|22163.55|22251.63|22163.63|22250.55|22162.55|10
1735510020000|2024-12-29 22:07:00|22251.53|22163.53|22253.07|22165.07|22253.4|22165.4|22251.11|22163.11|10
1735510030000|2024-12-29 22:07:10|22253.74|22165.74|22254.52|22166.52|22254.52|22166.52|22253.36|22165.36|10
1735510040000|2024-12-29 22:07:20|22254.48|22166.48|22249.1|22161.1|22254.48|22166.48|22249.1|22161.1|10
1735510050000|2024-12-29 22:07:30|22248.84|22160.84|22248.12|22160.12|22248.84|22160.84|22248.11|22160.11|10
1735510060000|2024-12-29 22:07:40|22248.14|22160.14|22246.42|22158.42|22248.14|22160.14|22246.42|22158.42|10
1735510070000|2024-12-29 22:07:50|22246.39|22158.39|22243.28|22155.28|22246.4|22158.4|22243.28|22155.28|9
1735510080000|2024-12-29 22:08:00|22242.89|22154.89|22240.75|22152.75|22242.89|22154.89|22240.62|22152.62|10
1735510090000|2024-12-29 22:08:10|22240.65|22152.65|22240.9|22152.9|22241.14|22153.14|22240.16|22152.16|9
1735510100000|2024-12-29 22:08:20|22241.05|22153.05|22239.57|22151.57|22241.05|22153.05|22239.57|22151.57|7
1735510110000|2024-12-29 22:08:30|22239.67|22151.67|22241.09|22153.09|22241.09|22153.09|22239.67|22151.67|9
1735510120000|2024-12-29 22:08:40|22241.04|22153.04|22240.6|22152.6|22241.58|22153.58|22240.6|22152.6|10
1735510130000|2024-12-29 22:08:50|22240.55|22152.55|22239.92|22151.92|22240.71|22152.71|22239.92|22151.92|10
1735510140000|2024-12-29 22:09:00|22239.1|22151.1|22238.42|22150.42|22239.1|22151.1|22238.42|22150.42|10
1735510150000|2024-12-29 22:09:10|22238.8|22150.8|22239.01|22151.01|22239.67|22151.67|22238.8|22150.8|10
1735510160000|2024-12-29 22:09:20|22239.15|22151.15|22239.25|22151.25|22239.29|22151.29|22238.86|22150.86|9
1735510170000|2024-12-29 22:09:30|22239.05|22151.05|22233.82|22145.82|22239.05|22151.05|22233.82|22145.82|10
1735510180000|2024-12-29 22:09:40|22233.12|22145.12|22230.49|22142.49|22233.12|22145.12|22230.49|22142.49|10
1735510190000|2024-12-29 22:09:50|22229.99|22141.99|22222.38|22134.38|22229.99|22141.99|22222.38|22134.38|10
1735510200000|2024-12-29 22:10:00|22220.43|22132.43|22208.14|22120.14|22220.43|22132.43|22208.14|22120.14|10
1735510210000|2024-12-29 22:10:10|22205.83|22117.83|22190.46|22102.46|22205.83|22117.83|22190.46|22102.46|10
1735510220000|2024-12-29 22:10:20|22188.97|22100.97|22188.51|22100.51|22188.97|22100.97|22183.52|22095.52|10
1735510230000|2024-12-29 22:10:30|22186.53|22098.53|22188.28|22100.28|22188.82|22100.82|22186.13|22098.13|10
1735510240000|2024-12-29 22:10:40|22187.52|22099.52|22184.75|22096.75|22188.29|22100.29|22184.75|22096.75|10
1735510250000|2024-12-29 22:10:50|22185.05|22097.05|22185.92|22097.92|22187.19|22099.19|22185.05|22097.05|10
1735510260000|2024-12-29 22:11:00|22186.49|22098.49|22185.43|22097.43|22186.79|22098.79|22185.43|22097.43|10
1735510270000|2024-12-29 22:11:10|22185.52|22097.52|22184.83|22096.83|22185.73|22097.73|22184.83|22096.83|9
1735510280000|2024-12-29 22:11:20|22185.05|22097.05|22186.64|22098.64|22187.11|22099.11|22185.05|22097.05|10
1735510290000|2024-12-29 22:11:30|22186.92|22098.92|22188.71|22100.71|22188.71|22100.71|22186.92|22098.92|10
1735510300000|2024-12-29 22:11:40|22189.21|22101.21|22192.26|22104.26|22192.26|22104.26|22189.21|22101.21|9
1735510310000|2024-12-29 22:11:50|22191.85|22103.85|22191.72|22103.72|22191.85|22103.85|22190.98|22102.98|10
1735510320000|2024-12-29 22:12:00|22191.92|22103.92|22195.84|22107.84|22195.84|22107.84|22191.92|22103.92|9
1735510330000|2024-12-29 22:12:10|22197.05|22109.05|22200.57|22112.57|22200.67|22112.67|22197.05|22109.05|10
1735510340000|2024-12-29 22:12:20|22200.41|22112.41|22199.19|22111.19|22202.11|22114.11|22199.19|22111.19|9
1735510350000|2024-12-29 22:12:30|22198.37|22110.37|22197.14|22109.14|22198.37|22110.37|22197.14|22109.14|10
1735510360000|2024-12-29 22:12:40|22197.04|22109.04|22199.9|22111.9|22201.52|22113.52|22197.04|22109.04|10
1735510370000|2024-12-29 22:12:50|22199.17|22111.17|22195.93|22107.93|22199.17|22111.17|22195.93|22107.93|10
1735510380000|2024-12-29 22:13:00|22195.88|22107.88|22195.3|22107.3|22195.94|22107.94|22195.06|22107.06|10
1735510390000|2024-12-29 22:13:10|22195.33|22107.33|22191.81|22103.81|22195.45|22107.45|22191.81|22103.81|10
1735510400000|2024-12-29 22:13:20|22191.67|22103.67|22190.71|22102.71|22191.67|22103.67|22190.71|22102.71|10
1735510410000|2024-12-29 22:13:30|22191.11|22103.11|22188.76|22100.76|22191.11|22103.11|22188.48|22100.48|10
1735510420000|2024-12-29 22:13:40|22187.4|22099.4|22188.16|22100.16|22188.68|22100.68|22187|22099|10
1735510430000|2024-12-29 22:13:50|22187.61|22099.61|22185.06|22097.06|22187.61|22099.61|22185.06|22097.06|10
1735510440000|2024-12-29 22:14:00|22185.32|22097.32|22183.07|22095.07|22185.32|22097.32|22183.07|22095.07|10
1735510450000|2024-12-29 22:14:10|22182.04|22094.04|22181.42|22093.42|22182.06|22094.06|22180.29|22092.29|10
1735510460000|2024-12-29 22:14:20|22181.53|22093.53|22183.5|22095.5|22183.76|22095.76|22181.53|22093.53|10
1735510470000|2024-12-29 22:14:30|22183.46|22095.46|22185.35|22097.35|22185.39|22097.39|22183.07|22095.07|10
1735510480000|2024-12-29 22:14:40|22185.75|22097.75|22186.07|22098.07|22186.07|22098.07|22185.07|22097.07|10
1735510490000|2024-12-29 22:14:50|22186.14|22098.14|22185.6|22097.6|22186.18|22098.18|22185.6|22097.6|10
1735510500000|2024-12-29 22:15:00|22185.58|22097.58|22185.7|22097.7|22185.7|22097.7|22183.76|22095.76|10
1735510510000|2024-12-29 22:15:10|22186.23|22098.23|22184|22096|22186.3|22098.3|22184|22096|10
1735510520000|2024-12-29 22:15:20|22183.8|22095.8|22179.01|22091.01|22183.8|22095.8|22179.01|22091.01|10
1735510530000|2024-12-29 22:15:30|22178.32|22090.32|22174.32|22086.32|22178.32|22090.32|22174.32|22086.32|10
1735510540000|2024-12-29 22:15:40|22174.26|22086.26|22169.91|22081.91|22174.26|22086.26|22169.91|22081.91|10
1735510550000|2024-12-29 22:15:50|22169.36|22081.36|22168.69|22080.69|22170.1|22082.1|22168.65|22080.65|10
1735510560000|2024-12-29 22:16:00|22168.76|22080.76|22162.15|22074.15|22169.03|22081.03|22162.15|22074.15|10
1735510570000|2024-12-29 22:16:10|22161.8|22073.8|22158.69|22070.69|22161.8|22073.8|22158.61|22070.61|10
1735510580000|2024-12-29 22:16:20|22158.59|22070.59|22158.93|22070.93|22159.64|22071.64|22158.44|22070.44|10
1735510590000|2024-12-29 22:16:30|22158.24|22070.24|22160.25|22072.25|22160.25|22072.25|22158.24|22070.24|10
1735510600000|2024-12-29 22:16:40|22159.59|22071.59|22162.33|22074.33|22163.02|22075.02|22159.59|22071.59|10
1735510610000|2024-12-29 22:16:50|22162.09|22074.09|22160.92|22072.92|22162.09|22074.09|22160.35|22072.35|10
1735510620000|2024-12-29 22:17:00|22161.2|22073.2|22167.18|22079.18|22167.18|22079.18|22161.2|22073.2|10
1735510630000|2024-12-29 22:17:10|22167.54|22079.54|22167.71|22079.71|22169.12|22081.12|22167.54|22079.54|10
1735510640000|2024-12-29 22:17:20|22167.55|22079.55|22165.79|22077.79|22167.55|22079.55|22165.79|22077.79|10
1735510650000|2024-12-29 22:17:30|22164.66|22076.66|22164.94|22076.94|22165.1|22077.1|22163.31|22075.31|9
1735510660000|2024-12-29 22:17:40|22165.3|22077.3|22163.8|22075.8|22165.91|22077.91|22162.38|22074.38|9
1735510670000|2024-12-29 22:17:50|22163.93|22075.93|22163.13|22075.13|22163.93|22075.93|22163.13|22075.13|9
1735510680000|2024-12-29 22:18:00|22163.19|22075.19|22164.45|22076.45|22165.44|22077.44|22163.16|22075.16|10
1735510690000|2024-12-29 22:18:10|22164.31|22076.31|22162.5|22074.5|22164.31|22076.31|22162.47|22074.47|10
1735510700000|2024-12-29 22:18:20|22162.46|22074.46|22160.97|22072.97|22162.46|22074.46|22160.89|22072.89|9
1735510710000|2024-12-29 22:18:30|22160.8|22072.8|22157.76|22069.76|22160.8|22072.8|22157.76|22069.76|10
1735510720000|2024-12-29 22:18:40|22157.61|22069.61|22162.02|22074.02|22162.02|22074.02|22157.61|22069.61|10
1735510730000|2024-12-29 22:18:50|22162.18|22074.18|22165.21|22077.21|22167.68|22079.68|22162.18|22074.18|10
1735510740000|2024-12-29 22:19:00|22165.27|22077.27|22168.13|22080.13|22168.49|22080.49|22165.15|22077.15|10
1735510750000|2024-12-29 22:19:10|22167.73|22079.73|22167.51|22079.51|22167.8|22079.8|22167.07|22079.07|10
1735510760000|2024-12-29 22:19:20|22168.67|22080.67|22164.98|22076.98|22168.67|22080.67|22164.98|22076.98|10
1735510770000|2024-12-29 22:19:30|22164.59|22076.59|22164.54|22076.54|22165.09|22077.09|22162.56|22074.56|10
1735510780000|2024-12-29 22:19:40|22164.82|22076.82|22160.29|22072.29|22164.92|22076.92|22160.29|22072.29|10
1735510790000|2024-12-29 22:19:50|22160.23|22072.23|22160.76|22072.76|22160.76|22072.76|22160.23|22072.23|10
1735510800000|2024-12-29 22:20:00|22160.77|22072.77|22159.72|22071.72|22160.87|22072.87|22159.72|22071.72|10
1735510810000|2024-12-29 22:20:10|22159.73|22071.73|22159.81|22071.81|22159.81|22071.81|22159.69|22071.69|10
1735510820000|2024-12-29 22:20:20|22160.02|22072.02|22156.68|22068.68|22160.04|22072.04|22156.68|22068.68|9
1735510830000|2024-12-29 22:20:30|22156.39|22068.39|22150.83|22062.83|22156.39|22068.39|22150.83|22062.83|10
1735510840000|2024-12-29 22:20:40|22150.57|22062.57|22147.44|22059.44|22150.57|22062.57|22146.81|22058.81|10
1735510850000|2024-12-29 22:20:50|22146.91|22058.91|22147.61|22059.61|22148.02|22060.02|22146.91|22058.91|9
1735510860000|2024-12-29 22:21:00|22148.05|22060.05|22149.12|22061.12|22149.12|22061.12|22147.93|22059.93|9
1735510870000|2024-12-29 22:21:10|22149.24|22061.24|22147.76|22059.76|22149.24|22061.24|22147.74|22059.74|10
1735510880000|2024-12-29 22:21:20|22147.74|22059.74|22147.33|22059.33|22147.74|22059.74|22147.33|22059.33|10
1735510890000|2024-12-29 22:21:30|22146.72|22058.72|22144.06|22056.06|22146.72|22058.72|22143.83|22055.83|10
1735510900000|2024-12-29 22:21:40|22144.08|22056.08|22143.13|22055.13|22144.18|22056.18|22143.13|22055.13|9
1735510910000|2024-12-29 22:21:50|22143.07|22055.07|22141.92|22053.92|22143.27|22055.27|22141.92|22053.92|9
1735510920000|2024-12-29 22:22:00|22141.7|22053.7|22142.11|22054.11|22142.43|22054.43|22141.7|22053.7|10
1735510930000|2024-12-29 22:22:10|22142.38|22054.38|22140.78|22052.78|22142.38|22054.38|22140.78|22052.78|10
1735510940000|2024-12-29 22:22:20|22140.27|22052.27|22138.88|22050.88|22140.27|22052.27|22138.88|22050.88|10
1735510950000|2024-12-29 22:22:30|22138.01|22050.01|22135.71|22047.71|22138.01|22050.01|22135.71|22047.71|10
1735510960000|2024-12-29 22:22:40|22135.98|22047.98|22135.98|22047.98|22137.2|22049.2|22135.78|22047.78|9
1735510970000|2024-12-29 22:22:50|22134.2|22046.2|22133.65|22045.65|22134.28|22046.28|22133.51|22045.51|9
1735510980000|2024-12-29 22:23:00|22133.48|22045.48|22133.28|22045.28|22133.51|22045.51|22132.7|22044.7|10
1735510990000|2024-12-29 22:23:10|22133.2|22045.2|22131.88|22043.88|22133.24|22045.24|22131.75|22043.75|8
1735511000000|2024-12-29 22:23:20|22131.9|22043.9|22120.53|22032.53|22131.93|22043.93|22120.53|22032.53|10
1735511010000|2024-12-29 22:23:30|22120.23|22032.23|22117.52|22029.52|22120.36|22032.36|22117.52|22029.52|10
1735511020000|2024-12-29 22:23:40|22117.24|22029.24|22118.54|22030.54|22118.54|22030.54|22117.24|22029.24|10
1735511030000|2024-12-29 22:23:50|22118.33|22030.33|22119.2|22031.2|22120.93|22032.93|22117.99|22029.99|9
1735511040000|2024-12-29 22:24:00|22117.2|22029.2|22116.94|22028.94|22117.2|22029.2|22115.55|22027.55|10
1735511050000|2024-12-29 22:24:10|22118.47|22030.47|22122.07|22034.07|22122.22|22034.22|22118.47|22030.47|10
1735511060000|2024-12-29 22:24:20|22121.59|22033.59|22122.84|22034.84|22122.84|22034.84|22121.59|22033.59|10
1735511070000|2024-12-29 22:24:30|22123.01|22035.01|22123.37|22035.37|22123.37|22035.37|22121.89|22033.89|9
1735511080000|2024-12-29 22:24:40|22123.69|22035.69|22122.39|22034.39|22123.69|22035.69|22122.39|22034.39|10
1735511090000|2024-12-29 22:24:50|22122.1|22034.1|22120.27|22032.27|22122.14|22034.14|22120.27|22032.27|10
1735511100000|2024-12-29 22:25:00|22119.3|22031.3|22119.75|22031.75|22120.01|22032.01|22118.86|22030.86|10
1735511110000|2024-12-29 22:25:10|22119.61|22031.61|22117.38|22029.38|22119.61|22031.61|22117.38|22029.38|10
1735511120000|2024-12-29 22:25:20|22117.42|22029.42|22117.33|22029.33|22117.56|22029.56|22117.33|22029.33|10
1735511130000|2024-12-29 22:25:30|22116.9|22028.9|22120.48|22032.48|22120.48|22032.48|22116.29|22028.29|10
1735511140000|2024-12-29 22:25:40|22120.91|22032.91|22121.59|22033.59|22121.74|22033.74|22120.91|22032.91|10
1735511150000|2024-12-29 22:25:50|22121.81|22033.81|22122.24|22034.24|22122.36|22034.36|22121.59|22033.59|10
1735511160000|2024-12-29 22:26:00|22122.63|22034.63|22125.44|22037.44|22125.44|22037.44|22122.34|22034.34|10
1735511170000|2024-12-29 22:26:10|22125.67|22037.67|22125.63|22037.63|22126.28|22038.28|22125.63|22037.63|10
1735511180000|2024-12-29 22:26:20|22125.64|22037.64|22126.24|22038.24|22126.24|22038.24|22125.64|22037.64|10
1735511190000|2024-12-29 22:26:30|22126.29|22038.29|22125.23|22037.23|22127.07|22039.07|22125.22|22037.22|10
1735511200000|2024-12-29 22:26:40|22125.26|22037.26|22127.6|22039.6|22127.6|22039.6|22125.26|22037.26|10
1735511210000|2024-12-29 22:26:50|22128.03|22040.03|22129.71|22041.71|22129.71|22041.71|22128.03|22040.03|10
1735511220000|2024-12-29 22:27:00|22130.05|22042.05|22131.71|22043.71|22131.71|22043.71|22129.85|22041.85|8
1735511230000|2024-12-29 22:27:10|22132.84|22044.84|22133.66|22045.66|22133.72|22045.72|22132.84|22044.84|9
1735511240000|2024-12-29 22:27:20|22133.71|22045.71|22145.9|22057.9|22145.9|22057.9|22133.71|22045.71|7
1735511250000|2024-12-29 22:27:30|22145.98|22057.98|22147.39|22059.39|22147.39|22059.39|22145.96|22057.96|8
1735511260000|2024-12-29 22:27:40|22147.43|22059.43|22144.43|22056.43|22147.43|22059.43|22144.43|22056.43|10
1735511270000|2024-12-29 22:27:50|22144.25|22056.25|22144.42|22056.42|22144.48|22056.48|22144.1|22056.1|10
1735511280000|2024-12-29 22:28:00|22144.62|22056.62|22143.42|22055.42|22144.62|22056.62|22143.42|22055.42|9
1735511290000|2024-12-29 22:28:10|22143.5|22055.5|22143.89|22055.89|22143.89|22055.89|22142.94|22054.94|10
1735511300000|2024-12-29 22:28:20|22144.37|22056.37|22148.85|22060.85|22148.85|22060.85|22144.37|22056.37|10
1735511310000|2024-12-29 22:28:30|22150.95|22062.95|22157.35|22069.35|22157.35|22069.35|22150.95|22062.95|10
1735511320000|2024-12-29 22:28:40|22158.28|22070.28|22162.03|22074.03|22162.03|22074.03|22158.28|22070.28|10
1735511330000|2024-12-29 22:28:50|22162.09|22074.09|22168.1|22080.1|22168.1|22080.1|22162.09|22074.09|10
1735511340000|2024-12-29 22:29:00|22169.02|22081.02|22175.09|22087.09|22175.09|22087.09|22169.02|22081.02|10
1735511350000|2024-12-29 22:29:10|22176.56|22088.56|22183.47|22095.47|22183.55|22095.55|22176.56|22088.56|10
1735511360000|2024-12-29 22:29:20|22184.02|22096.02|22183.33|22095.33|22184.02|22096.02|22183.33|22095.33|9
1735511370000|2024-12-29 22:29:30|22187.81|22099.81|22189.05|22101.05|22189.19|22101.19|22187.81|22099.81|9
1735511380000|2024-12-29 22:29:40|22188.47|22100.47|22185.05|22097.05|22188.47|22100.47|22184.27|22096.27|10
1735511390000|2024-12-29 22:29:50|22185.11|22097.11|22185.78|22097.78|22185.8|22097.8|22185.11|22097.11|10
1735511400000|2024-12-29 22:30:00|22189.44|22101.44|22187.78|22099.78|22189.44|22101.44|22187.78|22099.78|7
1735511410000|2024-12-29 22:30:10|22187.84|22099.84|22189.18|22101.18|22189.18|22101.18|22187.83|22099.83|10
1735511420000|2024-12-29 22:30:20|22189.84|22101.84|22197.35|22109.35|22198.05|22110.05|22189.84|22101.84|10
1735511430000|2024-12-29 22:30:30|22199.29|22111.29|22194.58|22106.58|22200.65|22112.65|22192.4|22104.4|10
1735511440000|2024-12-29 22:30:40|22194.88|22106.88|22197.62|22109.62|22200.07|22112.07|22194.88|22106.88|10
1735511450000|2024-12-29 22:30:50|22196.92|22108.92|22196.54|22108.54|22197.12|22109.12|22196.34|22108.34|10
1735511460000|2024-12-29 22:31:00|22196.91|22108.91|22201.21|22113.21|22201.24|22113.24|22196.91|22108.91|10
1735511470000|2024-12-29 22:31:10|22201.77|22113.77|22207.03|22119.03|22207.03|22119.03|22201.66|22113.66|10
1735511480000|2024-12-29 22:31:20|22209.07|22121.07|22212.63|22124.63|22212.8|22124.8|22209.07|22121.07|10
1735511490000|2024-12-29 22:31:30|22213.07|22125.07|22210.12|22122.12|22213.07|22125.07|22210.12|22122.12|10
1735511500000|2024-12-29 22:31:40|22210.04|22122.04|22212.86|22124.86|22212.86|22124.86|22210.04|22122.04|10
1735511510000|2024-12-29 22:31:50|22212.89|22124.89|22216.32|22128.32|22216.32|22128.32|22212.89|22124.89|10
1735511520000|2024-12-29 22:32:00|22216.86|22128.86|22219.93|22131.93|22219.93|22131.93|22216.86|22128.86|10
1735511530000|2024-12-29 22:32:10|22220.43|22132.43|22231.74|22143.74|22237.74|22149.74|22220.43|22132.43|10
1735511540000|2024-12-29 22:32:20|22231.66|22143.66|22234.49|22146.49|22234.53|22146.53|22231.66|22143.66|10
1735511550000|2024-12-29 22:32:30|22234.62|22146.62|22235.77|22147.77|22235.84|22147.84|22234.52|22146.52|10
1735511560000|2024-12-29 22:32:40|22236.32|22148.32|22238.63|22150.63|22238.86|22150.86|22236.32|22148.32|10
1735511570000|2024-12-29 22:32:50|22238.62|22150.62|22238.12|22150.12|22238.66|22150.66|22237.35|22149.35|8
1735511580000|2024-12-29 22:33:00|22238.07|22150.07|22235.68|22147.68|22238.07|22150.07|22235.68|22147.68|10
1735511590000|2024-12-29 22:33:10|22235.57|22147.57|22233.27|22145.27|22235.57|22147.57|22233.27|22145.27|10
1735511600000|2024-12-29 22:33:20|22233.25|22145.25|22237.33|22149.33|22237.33|22149.33|22233.21|22145.21|9
1735511610000|2024-12-29 22:33:30|22237.69|22149.69|22244.54|22156.54|22244.54|22156.54|22237.69|22149.69|9
1735511620000|2024-12-29 22:33:40|22244.89|22156.89|22246.9|22158.9|22246.9|22158.9|22244.89|22156.89|9
1735511630000|2024-12-29 22:33:50|22247.23|22159.23|22250.59|22162.59|22250.59|22162.59|22247.23|22159.23|10
1735511640000|2024-12-29 22:34:00|22251.11|22163.11|22255.3|22167.3|22255.3|22167.3|22251.11|22163.11|10
1735511650000|2024-12-29 22:34:10|22257.71|22169.71|22265.85|22177.85|22265.85|22177.85|22256.23|22168.23|10
1735511660000|2024-12-29 22:34:20|22265.65|22177.65|22265.44|22177.44|22266.57|22178.57|22252.35|22164.35|10
1735511670000|2024-12-29 22:34:30|22265.4|22177.4|22252.92|22164.92|22265.4|22177.4|22252.92|22164.92|10
1735511680000|2024-12-29 22:34:40|22252.98|22164.98|22250.65|22162.65|22252.98|22164.98|22250.62|22162.62|9
1735511690000|2024-12-29 22:34:50|22252.57|22164.57|22250.66|22162.66|22252.57|22164.57|22250.03|22162.03|8
1735511700000|2024-12-29 22:35:00|22250.67|22162.67|22252.25|22164.25|22252.25|22164.25|22250.62|22162.62|10
1735511710000|2024-12-29 22:35:10|22252.3|22164.3|22247.74|22159.74|22252.3|22164.3|22247.65|22159.65|10
1735511720000|2024-12-29 22:35:20|22247.78|22159.78|22245.79|22157.79|22248.92|22160.92|22245.67|22157.67|10
1735511730000|2024-12-29 22:35:30|22245.62|22157.62|22253|22165|22254.59|22166.59|22245.62|22157.62|10
1735511740000|2024-12-29 22:35:40|22252.88|22164.88|22251.88|22163.88|22252.88|22164.88|22251.88|22163.88|10
1735511750000|2024-12-29 22:35:50|22251.87|22163.87|22251.78|22163.78|22251.87|22163.87|22251.58|22163.58|10
1735511760000|2024-12-29 22:36:00|22251.85|22163.85|22247.54|22159.54|22252.07|22164.07|22247.54|22159.54|9
1735511770000|2024-12-29 22:36:10|22247.34|22159.34|22248.09|22160.09|22248.81|22160.81|22247.34|22159.34|9
1735511780000|2024-12-29 22:36:20|22247.91|22159.91|22245.66|22157.66|22247.91|22159.91|22245.66|22157.66|10
1735511790000|2024-12-29 22:36:30|22245.9|22157.9|22241.82|22153.82|22245.9|22157.9|22241.72|22153.72|10
1735511800000|2024-12-29 22:36:40|22241.58|22153.58|22239.21|22151.21|22241.64|22153.64|22239.19|22151.19|10
1735511810000|2024-12-29 22:36:50|22239.23|22151.23|22234.92|22146.92|22239.23|22151.23|22234.92|22146.92|10
1735511820000|2024-12-29 22:37:00|22235.04|22147.04|22232.56|22144.56|22235.04|22147.04|22232.56|22144.56|10
1735511830000|2024-12-29 22:37:10|22232.46|22144.46|22221.33|22133.33|22232.46|22144.46|22221.33|22133.33|10
1735511840000|2024-12-29 22:37:20|22220.58|22132.58|22219.34|22131.34|22220.58|22132.58|22219.34|22131.34|10
1735511850000|2024-12-29 22:37:30|22219.32|22131.32|22215.56|22127.56|22219.32|22131.32|22215.56|22127.56|9
1735511860000|2024-12-29 22:37:40|22215.57|22127.57|22214.71|22126.71|22215.8|22127.8|22214.69|22126.69|9
1735511870000|2024-12-29 22:37:50|22214.76|22126.76|22214.57|22126.57|22215.5|22127.5|22214.57|22126.57|9
1735511880000|2024-12-29 22:38:00|22215.07|22127.07|22214.19|22126.19|22215.48|22127.48|22214.12|22126.12|10
1735511890000|2024-12-29 22:38:10|22214.34|22126.34|22216.15|22128.15|22216.15|22128.15|22214.34|22126.34|9
1735511900000|2024-12-29 22:38:20|22211.42|22123.42|22223.99|22135.99|22223.99|22135.99|22210.92|22122.92|10
1735511910000|2024-12-29 22:38:30|22224.52|22136.52|22225.61|22137.61|22225.67|22137.67|22224.52|22136.52|10
1735511920000|2024-12-29 22:38:40|22225.6|22137.6|22227.41|22139.41|22227.43|22139.43|22225.6|22137.6|10
1735511930000|2024-12-29 22:38:50|22227.62|22139.62|22231.13|22143.13|22231.13|22143.13|22227.62|22139.62|10
1735511940000|2024-12-29 22:39:00|22231.02|22143.02|22231.57|22143.57|22232.13|22144.13|22231.02|22143.02|9
1735511950000|2024-12-29 22:39:10|22231.52|22143.52|22228.25|22140.25|22231.52|22143.52|22228.25|22140.25|10
1735511960000|2024-12-29 22:39:20|22227.33|22139.33|22224.75|22136.75|22227.33|22139.33|22224.75|22136.75|10
1735511970000|2024-12-29 22:39:30|22224.53|22136.53|22223.86|22135.86|22224.53|22136.53|22222.75|22134.75|10
1735511980000|2024-12-29 22:39:40|22224.77|22136.77|22224.68|22136.68|22224.89|22136.89|22224.12|22136.12|9
1735511990000|2024-12-29 22:39:50|22224.64|22136.64|22228.27|22140.27|22228.27|22140.27|22224.64|22136.64|10
1735512000000|2024-12-29 22:40:00|22228.46|22140.46|22230.09|22142.09|22230.09|22142.09|22228.46|22140.46|10
1735512010000|2024-12-29 22:40:10|22230.05|22142.05|22232.87|22144.87|22232.87|22144.87|22230.02|22142.02|10
1735512020000|2024-12-29 22:40:20|22233.12|22145.12|22232.3|22144.3|22233.12|22145.12|22232.3|22144.3|10
1735512030000|2024-12-29 22:40:30|22232.27|22144.27|22230.24|22142.24|22232.33|22144.33|22230.02|22142.02|9
1735512040000|2024-12-29 22:40:40|22229.79|22141.79|22230.18|22142.18|22230.18|22142.18|22229.43|22141.43|10
1735512050000|2024-12-29 22:40:50|22230.47|22142.47|22230.55|22142.55|22230.83|22142.83|22230.43|22142.43|9
1735512060000|2024-12-29 22:41:00|22230.53|22142.53|22234.62|22146.62|22234.62|22146.62|22230.53|22142.53|10
1735512070000|2024-12-29 22:41:10|22235.8|22147.8|22237.94|22149.94|22237.94|22149.94|22235.8|22147.8|10
1735512080000|2024-12-29 22:41:20|22238.08|22150.08|22240.63|22152.63|22240.67|22152.67|22238.08|22150.08|10
1735512090000|2024-12-29 22:41:30|22240.59|22152.59|22245.44|22157.44|22246.11|22158.11|22240.59|22152.59|10
1735512100000|2024-12-29 22:41:40|22244.91|22156.91|22246.23|22158.23|22246.23|22158.23|22244.38|22156.38|10
1735512110000|2024-12-29 22:41:50|22248.02|22160.02|22255.19|22167.19|22255.19|22167.19|22248.02|22160.02|10
1735512120000|2024-12-29 22:42:00|22255.37|22167.37|22260.14|22172.14|22260.14|22172.14|22255.37|22167.37|10
1735512130000|2024-12-29 22:42:10|22262.15|22174.15|22263.81|22175.81|22263.95|22175.95|22261.3|22173.3|9
1735512140000|2024-12-29 22:42:20|22263.04|22175.04|22259.18|22171.18|22263.04|22175.04|22257.81|22169.81|10
1735512150000|2024-12-29 22:42:30|22259.66|22171.66|22262|22174|22262.06|22174.06|22259.66|22171.66|10
1735512160000|2024-12-29 22:42:40|22262.6|22174.6|22270.74|22182.74|22270.81|22182.81|22262.6|22174.6|10
1735512170000|2024-12-29 22:42:50|22270.81|22182.81|22268.31|22180.31|22272.8|22184.8|22268.31|22180.31|10
1735512180000|2024-12-29 22:43:00|22268.3|22180.3|22271.17|22183.17|22271.17|22183.17|22268.07|22180.07|10
1735512190000|2024-12-29 22:43:10|22272.27|22184.27|22274.34|22186.34|22274.38|22186.38|22272.27|22184.27|10
1735512200000|2024-12-29 22:43:20|22274.2|22186.2|22276.22|22188.22|22276.22|22188.22|22274.04|22186.04|10
1735512210000|2024-12-29 22:43:30|22276.54|22188.54|22276.46|22188.46|22276.54|22188.54|22275.83|22187.83|10
1735512220000|2024-12-29 22:43:40|22276.36|22188.36|22278.79|22190.79|22278.79|22190.79|22276.23|22188.23|10
1735512230000|2024-12-29 22:43:50|22278.87|22190.87|22278.33|22190.33|22278.87|22190.87|22278.12|22190.12|9
1735512240000|2024-12-29 22:44:00|22278|22190|22286.03|22198.03|22286.2|22198.2|22277.24|22189.24|10
1735512250000|2024-12-29 22:44:10|22286.11|22198.11|22282.22|22194.22|22291.13|22203.13|22281.85|22193.85|10
1735512260000|2024-12-29 22:44:20|22282.27|22194.27|22279.45|22191.45|22282.27|22194.27|22279.45|22191.45|9
1735512270000|2024-12-29 22:44:30|22279.5|22191.5|22277.64|22189.64|22279.51|22191.51|22277.64|22189.64|10
1735512280000|2024-12-29 22:44:40|22277.58|22189.58|22276.68|22188.68|22277.99|22189.99|22275.54|22187.54|10
1735512290000|2024-12-29 22:44:50|22276.49|22188.49|22278.33|22190.33|22278.33|22190.33|22274.18|22186.18|10
1735512300000|2024-12-29 22:45:00|22278.71|22190.71|22276.5|22188.5|22279.1|22191.1|22276.5|22188.5|10
1735512310000|2024-12-29 22:45:10|22275.58|22187.58|22273.84|22185.84|22275.58|22187.58|22273.84|22185.84|10
1735512320000|2024-12-29 22:45:20|22273.8|22185.8|22276.01|22188.01|22276.07|22188.07|22273.56|22185.56|9
1735512330000|2024-12-29 22:45:30|22276.03|22188.03|22275.41|22187.41|22276.03|22188.03|22275.41|22187.41|8
1735512340000|2024-12-29 22:45:40|22275.35|22187.35|22274.86|22186.86|22275.38|22187.38|22274.84|22186.84|8
1735512350000|2024-12-29 22:45:50|22274.88|22186.88|22284.91|22196.91|22284.91|22196.91|22274.61|22186.61|10
1735512360000|2024-12-29 22:46:00|22285.09|22197.09|22285.84|22197.84|22286.09|22198.09|22285.09|22197.09|9
1735512370000|2024-12-29 22:46:10|22285.8|22197.8|22287.61|22199.61|22287.61|22199.61|22285.8|22197.8|10
1735512380000|2024-12-29 22:46:20|22288.2|22200.2|22288.69|22200.69|22289.17|22201.17|22288.2|22200.2|10
1735512390000|2024-12-29 22:46:30|22288.65|22200.65|22288.94|22200.94|22288.98|22200.98|22288.65|22200.65|9
1735512400000|2024-12-29 22:46:40|22288.95|22200.95|22282.79|22194.79|22288.95|22200.95|22282.79|22194.79|10
1735512410000|2024-12-29 22:46:50|22281.96|22193.96|22279.49|22191.49|22281.96|22193.96|22276.72|22188.72|10
1735512420000|2024-12-29 22:47:00|22278.82|22190.82|22280.86|22192.86|22280.86|22192.86|22277.51|22189.51|10
1735512430000|2024-12-29 22:47:10|22280.48|22192.48|22276.08|22188.08|22280.48|22192.48|22276.08|22188.08|10
1735512440000|2024-12-29 22:47:20|22275.96|22187.96|22272.91|22184.91|22275.96|22187.96|22272.91|22184.91|10
1735512450000|2024-12-29 22:47:30|22272.81|22184.81|22271.78|22183.78|22272.81|22184.81|22271.78|22183.78|9
1735512460000|2024-12-29 22:47:40|22271.14|22183.14|22270.12|22182.12|22271.14|22183.14|22269.79|22181.79|10
1735512470000|2024-12-29 22:47:50|22270.11|22182.11|22268.59|22180.59|22270.59|22182.59|22268.59|22180.59|10
1735512480000|2024-12-29 22:48:00|22268.58|22180.58|22269.71|22181.71|22270.43|22182.43|22268.58|22180.58|10
1735512490000|2024-12-29 22:48:10|22269.64|22181.64|22268.33|22180.33|22269.64|22181.64|22266.52|22178.52|10
1735512500000|2024-12-29 22:48:20|22268.6|22180.6|22271.94|22183.94|22271.94|22183.94|22268.55|22180.55|9
1735512510000|2024-12-29 22:48:30|22271.98|22183.98|22273.39|22185.39|22273.57|22185.57|22271.85|22183.85|10
1735512520000|2024-12-29 22:48:40|22274.04|22186.04|22277.75|22189.75|22278|22190|22274.04|22186.04|10
1735512530000|2024-12-29 22:48:50|22277.79|22189.79|22277.78|22189.78|22277.87|22189.87|22277.78|22189.78|6
1735512540000|2024-12-29 22:49:00|22277.77|22189.77|22278.62|22190.62|22278.88|22190.88|22277.77|22189.77|8
1735512550000|2024-12-29 22:49:10|22278.72|22190.72|22278.64|22190.64|22279.53|22191.53|22278.62|22190.62|10
1735512560000|2024-12-29 22:49:20|22278.57|22190.57|22279.12|22191.12|22279.78|22191.78|22278.57|22190.57|9
1735512570000|2024-12-29 22:49:30|22279.16|22191.16|22278.78|22190.78|22279.17|22191.17|22278.69|22190.69|8
1735512580000|2024-12-29 22:49:40|22278.77|22190.77|22278.6|22190.6|22278.89|22190.89|22278.57|22190.57|10
1735512590000|2024-12-29 22:49:50|22278.44|22190.44|22278.59|22190.59|22278.81|22190.81|22278.21|22190.21|9
1735512600000|2024-12-29 22:50:00|22278.87|22190.87|22279.97|22191.97|22279.98|22191.98|22278.87|22190.87|9
1735512610000|2024-12-29 22:50:10|22279.78|22191.78|22279.4|22191.4|22280.09|22192.09|22279.4|22191.4|10
1735512620000|2024-12-29 22:50:20|22279.57|22191.57|22279.46|22191.46|22279.63|22191.63|22279.28|22191.28|9
1735512630000|2024-12-29 22:50:30|22279.56|22191.56|22280.98|22192.98|22281.11|22193.11|22279.56|22191.56|8
1735512640000|2024-12-29 22:50:40|22280.37|22192.37|22283.64|22195.64|22284.04|22196.04|22280.37|22192.37|10
1735512650000|2024-12-29 22:50:50|22283.58|22195.58|22279.29|22191.29|22283.58|22195.58|22279.29|22191.29|10
1735512660000|2024-12-29 22:51:00|22279.31|22191.31|22278.57|22190.57|22279.36|22191.36|22278.57|22190.57|9
1735512670000|2024-12-29 22:51:10|22278.55|22190.55|22273.1|22185.1|22278.55|22190.55|22273.1|22185.1|10
1735512680000|2024-12-29 22:51:20|22273.14|22185.14|22273.84|22185.84|22273.87|22185.87|22273.14|22185.14|10
1735512690000|2024-12-29 22:51:30|22273.83|22185.83|22270.59|22182.59|22274.13|22186.13|22270.59|22182.59|9
1735512700000|2024-12-29 22:51:40|22271.3|22183.3|22275.88|22187.88|22276.2|22188.2|22271.3|22183.3|10
1735512710000|2024-12-29 22:51:50|22276.03|22188.03|22273.55|22185.55|22276.06|22188.06|22273.55|22185.55|10
1735512720000|2024-12-29 22:52:00|22272.98|22184.98|22272.04|22184.04|22272.98|22184.98|22272.04|22184.04|10
1735512730000|2024-12-29 22:52:10|22272.05|22184.05|22271.11|22183.11|22272.05|22184.05|22271.11|22183.11|9
1735512740000|2024-12-29 22:52:20|22271.08|22183.08|22270.94|22182.94|22271.09|22183.09|22270.7|22182.7|9
1735512750000|2024-12-29 22:52:30|22270.95|22182.95|22269.39|22181.39|22271.01|22183.01|22269.39|22181.39|9
1735512760000|2024-12-29 22:52:40|22265.56|22177.56|22265.9|22177.9|22265.98|22177.98|22265.56|22177.56|8
1735512770000|2024-12-29 22:52:50|22265.92|22177.92|22262.79|22174.79|22265.92|22177.92|22260.24|22172.24|10
1735512780000|2024-12-29 22:53:00|22262.83|22174.83|22261.73|22173.73|22262.83|22174.83|22261.73|22173.73|9
1735512790000|2024-12-29 22:53:10|22261.48|22173.48|22261.86|22173.86|22261.89|22173.89|22261.34|22173.34|8
1735512800000|2024-12-29 22:53:20|22261.91|22173.91|22260.47|22172.47|22261.91|22173.91|22260.47|22172.47|9
1735512810000|2024-12-29 22:53:30|22259.87|22171.87|22257.67|22169.67|22259.87|22171.87|22257.67|22169.67|10
1735512820000|2024-12-29 22:53:40|22257.51|22169.51|22256.63|22168.63|22257.51|22169.51|22256.45|22168.45|10
1735512830000|2024-12-29 22:53:50|22256.78|22168.78|22255.16|22167.16|22256.78|22168.78|22255.16|22167.16|10
1735512840000|2024-12-29 22:54:00|22253.74|22165.74|22251.77|22163.77|22253.74|22165.74|22251.75|22163.75|10
1735512850000|2024-12-29 22:54:10|22251.91|22163.91|22249.3|22161.3|22252.94|22164.94|22249.3|22161.3|10
1735512860000|2024-12-29 22:54:20|22249.27|22161.27|22243.07|22155.07|22249.27|22161.27|22243.07|22155.07|10
1735512870000|2024-12-29 22:54:30|22242.47|22154.47|22237.03|22149.03|22242.47|22154.47|22237.03|22149.03|10
1735512880000|2024-12-29 22:54:40|22236.96|22148.96|22220.22|22132.22|22236.96|22148.96|22220.22|22132.22|10
1735512890000|2024-12-29 22:54:50|22220.41|22132.41|22216.64|22128.64|22220.41|22132.41|22216.64|22128.64|10
1735512900000|2024-12-29 22:55:00|22216.75|22128.75|22214.46|22126.46|22216.75|22128.75|22213.04|22125.04|9
1735512910000|2024-12-29 22:55:10|22215.47|22127.47|22212.97|22124.97|22215.77|22127.77|22212.97|22124.97|10
1735512920000|2024-12-29 22:55:20|22211.57|22123.57|22206.65|22118.65|22211.57|22123.57|22206.56|22118.56|10
1735512930000|2024-12-29 22:55:30|22206.42|22118.42|22203.41|22115.41|22206.84|22118.84|22203.41|22115.41|10
1735512940000|2024-12-29 22:55:40|22201.77|22113.77|22190.2|22102.2|22201.91|22113.91|22190.2|22102.2|10
1735512950000|2024-12-29 22:55:50|22187.17|22099.17|22189.22|22101.22|22189.41|22101.41|22187.17|22099.17|10
1735512960000|2024-12-29 22:56:00|22188.03|22100.03|22187.66|22099.66|22188.34|22100.34|22186.94|22098.94|10
1735512970000|2024-12-29 22:56:10|22187.5|22099.5|22185.3|22097.3|22187.5|22099.5|22185.21|22097.21|10
1735512980000|2024-12-29 22:56:20|22185.31|22097.31|22186.36|22098.36|22186.36|22098.36|22184.79|22096.79|10
1735512990000|2024-12-29 22:56:30|22186.75|22098.75|22186.98|22098.98|22187.65|22099.65|22186.75|22098.75|10
1735513000000|2024-12-29 22:56:40|22186.33|22098.33|22184.53|22096.53|22186.33|22098.33|22184.53|22096.53|8
1735513010000|2024-12-29 22:56:50|22184.02|22096.02|22183.83|22095.83|22185.44|22097.44|22181.88|22093.88|10
1735513020000|2024-12-29 22:57:00|22183.86|22095.86|22175.97|22087.97|22183.86|22095.86|22175.8|22087.8|10
1735513030000|2024-12-29 22:57:10|22176.01|22088.01|22169.75|22081.75|22176.01|22088.01|22169.39|22081.39|10
1735513040000|2024-12-29 22:57:20|22169.57|22081.57|22167.23|22079.23|22169.81|22081.81|22167.23|22079.23|10
1735513050000|2024-12-29 22:57:30|22167.04|22079.04|22164.04|22076.04|22167.04|22079.04|22162.96|22074.96|10
1735513060000|2024-12-29 22:57:40|22161.96|22073.96|22160.87|22072.87|22162.21|22074.21|22160.57|22072.57|10
1735513070000|2024-12-29 22:57:50|22160.55|22072.55|22160.76|22072.76|22161.68|22073.68|22160.21|22072.21|10
1735513080000|2024-12-29 22:58:00|22160.78|22072.78|22158.55|22070.55|22161.31|22073.31|22158.55|22070.55|10
1735513090000|2024-12-29 22:58:10|22158.21|22070.21|22155.17|22067.17|22158.21|22070.21|22155.06|22067.06|10
1735513100000|2024-12-29 22:58:20|22155.35|22067.35|22154.73|22066.73|22155.38|22067.38|22154.73|22066.73|9
1735513110000|2024-12-29 22:58:30|22154.41|22066.41|22152.42|22064.42|22155.38|22067.38|22152.42|22064.42|10
1735513120000|2024-12-29 22:58:40|22152.49|22064.49|22161.35|22073.35|22161.35|22073.35|22152.49|22064.49|10
1735513130000|2024-12-29 22:58:50|22161.5|22073.5|22161.11|22073.11|22162.79|22074.79|22161.11|22073.11|10
1735513140000|2024-12-29 22:59:00|22160.93|22072.93|22160.69|22072.69|22161.07|22073.07|22160.28|22072.28|10
1735513150000|2024-12-29 22:59:10|22160.54|22072.54|22166.97|22078.97|22166.97|22078.97|22160.54|22072.54|10
1735513160000|2024-12-29 22:59:20|22161.53|22073.53|22162.38|22074.38|22162.52|22074.52|22158.47|22070.47|10
1735513170000|2024-12-29 22:59:30|22162.54|22074.54|22162.08|22074.08|22164.32|22076.32|22161.91|22073.91|10
1735513180000|2024-12-29 22:59:40|22162.29|22074.29|22165.7|22077.7|22165.94|22077.94|22161.83|22073.83|10
1735513190000|2024-12-29 22:59:50|22165.9|22077.9|22167.06|22079.06|22167.06|22079.06|22165.33|22077.33|9
1735513210000|2024-12-29 23:00:10|22170.49|22082.49|22180.86|22092.86|22180.86|22092.86|22170.49|22082.49|5
1735513220000|2024-12-29 23:00:20|22183.95|22095.95|22183.01|22095.01|22183.95|22095.95|22182.61|22094.61|10
1735513230000|2024-12-29 23:00:30|22182.85|22094.85|22185.18|22097.18|22185.42|22097.42|22182.85|22094.85|10
1735513240000|2024-12-29 23:00:40|22184.45|22096.45|22187.77|22099.77|22188.46|22100.46|22183.57|22095.57|10
1735513250000|2024-12-29 23:00:50|22187.55|22099.55|22184.93|22096.93|22187.55|22099.55|22184.93|22096.93|9
1735513260000|2024-12-29 23:01:00|22184.38|22096.38|22182.17|22094.17|22184.69|22096.69|22182.17|22094.17|10
1735513270000|2024-12-29 23:01:10|22182.39|22094.39|22183.41|22095.41|22183.86|22095.86|22182.39|22094.39|9
1735513280000|2024-12-29 23:01:20|22183.37|22095.37|22183.24|22095.24|22183.84|22095.84|22183.24|22095.24|9
1735513290000|2024-12-29 23:01:30|22186.28|22098.28|22184.85|22096.85|22186.3|22098.3|22184.42|22096.42|10
1735513300000|2024-12-29 23:01:40|22185.57|22097.57|22185.95|22097.95|22186.44|22098.44|22185.57|22097.57|10
1735513310000|2024-12-29 23:01:50|22186|22098|22193.57|22105.57|22193.57|22105.57|22186|22098|10
1735513320000|2024-12-29 23:02:00|22194.24|22106.24|22188.57|22100.57|22194.24|22106.24|22188.57|22100.57|10
1735513330000|2024-12-29 23:02:10|22188.78|22100.78|22194.85|22106.85|22194.85|22106.85|22185.72|22097.72|10
1735513340000|2024-12-29 23:02:20|22197.26|22109.26|22204.43|22116.43|22204.43|22116.43|22197.26|22109.26|10
1735513350000|2024-12-29 23:02:30|22204.24|22116.24|22200.09|22112.09|22204.24|22116.24|22199.96|22111.96|10
1735513360000|2024-12-29 23:02:40|22199.96|22111.96|22203.88|22115.88|22206.14|22118.14|22199.96|22111.96|9
1735513370000|2024-12-29 23:02:50|22203.94|22115.94|22199.77|22111.77|22203.94|22115.94|22199.77|22111.77|10
1735513380000|2024-12-29 23:03:00|22199.64|22111.64|22192.12|22104.12|22201.03|22113.03|22192.12|22104.12|10
1735513390000|2024-12-29 23:03:10|22199.51|22111.51|22192.06|22112.06|22199.51|22112.06|22192.06|22108.06|11
1735513400000|2024-12-29 23:03:20|22191.36|22111.36|22190.27|22110.27|22191.61|22111.61|22190.14|22110.14|10
1735513410000|2024-12-29 23:03:30|22190.51|22110.51|22190.36|22110.36|22190.8|22110.8|22190.15|22110.15|10
1735513420000|2024-12-29 23:03:40|22188.92|22108.92|22189.29|22109.29|22189.29|22109.29|22187.51|22107.51|9
1735513430000|2024-12-29 23:03:50|22190.58|22110.58|22192.18|22112.18|22192.28|22112.28|22190.51|22110.51|10
1735513440000|2024-12-29 23:04:00|22192.3|22112.3|22192.62|22112.62|22197.69|22117.69|22192.3|22112.3|10
1735513450000|2024-12-29 23:04:10|22192.32|22112.32|22192.3|22112.3|22193.83|22113.83|22192.21|22112.21|9
1735513460000|2024-12-29 23:04:20|22192.42|22112.42|22187.22|22107.22|22192.42|22112.42|22187.22|22107.22|9
1735513470000|2024-12-29 23:04:30|22185.64|22105.64|22169.81|22089.81|22185.64|22105.64|22169.81|22089.81|10
1735513480000|2024-12-29 23:04:40|22169.49|22089.49|22165.55|22085.55|22169.49|22089.49|22165.55|22085.55|10
1735513490000|2024-12-29 23:04:50|22165.59|22085.59|22169.96|22089.96|22169.96|22089.96|22165.59|22085.59|9
1735513500000|2024-12-29 23:05:00|22169.41|22089.41|22163.14|22083.14|22169.41|22089.41|22163.14|22083.14|10
1735513510000|2024-12-29 23:05:10|22163.74|22083.74|22152.1|22072.1|22163.74|22083.74|22152.1|22072.1|10
1735513520000|2024-12-29 23:05:20|22151.44|22071.44|22149.54|22069.54|22151.44|22071.44|22147.2|22067.2|10
1735513530000|2024-12-29 23:05:30|22149.58|22069.58|22152.37|22072.37|22153.24|22073.24|22149.58|22069.58|10
1735513540000|2024-12-29 23:05:40|22152.5|22072.5|22157.79|22077.79|22157.79|22077.79|22152.5|22072.5|10
1735513550000|2024-12-29 23:05:50|22158.62|22078.62|22166.49|22086.49|22166.49|22086.49|22158.62|22078.62|9
1735513560000|2024-12-29 23:06:00|22166.45|22086.45|22164.96|22084.96|22166.45|22086.45|22163.66|22083.66|10
1735513570000|2024-12-29 23:06:10|22163.64|22083.64|22162.08|22082.08|22164.08|22084.08|22162.07|22082.07|10
1735513580000|2024-12-29 23:06:20|22161.06|22081.06|22159.1|22079.1|22162.47|22082.47|22159.1|22079.1|10
1735513590000|2024-12-29 23:06:30|22158.67|22078.67|22154.6|22074.6|22158.67|22078.67|22154.6|22074.6|9
1735513600000|2024-12-29 23:06:40|22154.7|22074.7|22154.36|22074.36|22154.7|22074.7|22153.08|22073.08|10
1735513610000|2024-12-29 23:06:50|22153.96|22073.96|22155.94|22075.94|22156.77|22076.77|22153.91|22073.91|10
1735513620000|2024-12-29 23:07:00|22154.35|22074.35|22149.3|22069.3|22154.35|22074.35|22149.3|22069.3|10
1735513630000|2024-12-29 23:07:10|22151.28|22071.28|22148.52|22068.52|22151.95|22071.95|22148.52|22068.52|10
1735513640000|2024-12-29 23:07:20|22148.46|22068.46|22147.27|22067.27|22148.48|22068.48|22147|22067|10
1735513650000|2024-12-29 23:07:30|22147.3|22067.3|22149.65|22069.65|22149.65|22069.65|22146.81|22066.81|10
1735513660000|2024-12-29 23:07:40|22150.46|22070.46|22163.44|22083.44|22163.47|22083.47|22150.46|22070.46|10
1735513670000|2024-12-29 23:07:50|22163.33|22083.33|22166.19|22086.19|22166.67|22086.67|22163.03|22083.03|10
1735513680000|2024-12-29 23:08:00|22167.21|22087.21|22166.98|22086.98|22169.54|22089.54|22166.98|22086.98|10
1735513690000|2024-12-29 23:08:10|22166.71|22086.71|22163.21|22083.21|22167.46|22087.46|22163.21|22083.21|10
1735513700000|2024-12-29 23:08:20|22162.2|22082.2|22161.13|22081.13|22162.28|22082.28|22161.13|22081.13|10
1735513710000|2024-12-29 23:08:30|22161.12|22081.12|22157.2|22077.2|22161.57|22081.57|22157.19|22077.19|10
1735513720000|2024-12-29 23:08:40|22156.07|22076.07|22155.23|22075.23|22156.62|22076.62|22155.09|22075.09|8
1735513730000|2024-12-29 23:08:50|22153.98|22073.98|22141.12|22061.12|22153.98|22073.98|22141.12|22061.12|9
1735513740000|2024-12-29 23:09:00|22141.79|22061.79|22141.34|22061.34|22142.3|22062.3|22141.34|22061.34|10
1735513750000|2024-12-29 23:09:10|22140.69|22060.69|22141.41|22061.41|22141.41|22061.41|22139.42|22059.42|10
1735513760000|2024-12-29 23:09:20|22141.07|22061.07|22138.84|22058.84|22141.54|22061.54|22138.84|22058.84|10
1735513770000|2024-12-29 23:09:30|22138.85|22058.85|22139.75|22059.75|22139.79|22059.79|22137.9|22057.9|10
1735513780000|2024-12-29 23:09:40|22139.34|22059.34|22137.38|22057.38|22139.34|22059.34|22137.26|22057.26|10
1735513790000|2024-12-29 23:09:50|22137.36|22057.36|22134.09|22054.09|22137.36|22057.36|22134.01|22054.01|10
1735513800000|2024-12-29 23:10:00|22133.8|22053.8|22132.15|22052.15|22133.87|22053.87|22131.02|22051.02|10
1735513810000|2024-12-29 23:10:10|22132.42|22052.42|22132.72|22052.72|22132.84|22052.84|22131.99|22051.99|10
1735513820000|2024-12-29 23:10:20|22132.2|22052.2|22132.48|22052.48|22133.01|22053.01|22131.75|22051.75|10
1735513830000|2024-12-29 23:10:30|22132.5|22052.5|22133.6|22053.6|22134.85|22054.85|22132.5|22052.5|10
1735513840000|2024-12-29 23:10:40|22133.87|22053.87|22132.24|22052.24|22133.87|22053.87|22132.23|22052.23|10
1735513850000|2024-12-29 23:10:50|22131.32|22051.32|22132.34|22052.34|22132.94|22052.94|22130.2|22050.2|10
1735513860000|2024-12-29 23:11:00|22130.87|22050.87|22122.95|22042.95|22130.87|22050.87|22122.95|22042.95|10
1735513870000|2024-12-29 23:11:10|22123.31|22043.31|22122.46|22042.46|22125.68|22045.68|22122.46|22042.46|10
1735513880000|2024-12-29 23:11:20|22122.65|22042.65|22126.28|22046.28|22126.28|22046.28|22122.57|22042.57|10
1735513890000|2024-12-29 23:11:30|22128.18|22048.18|22133.42|22053.42|22133.42|22053.42|22128.06|22048.06|9
1735513900000|2024-12-29 23:11:40|22134.59|22054.59|22134|22054|22134.64|22054.64|22133.33|22053.33|10
1735513910000|2024-12-29 23:11:50|22133.67|22053.67|22141.37|22061.37|22141.4|22061.4|22133.67|22053.67|10
1735513920000|2024-12-29 23:12:00|22141.53|22061.53|22146.33|22066.33|22146.69|22066.69|22141.53|22061.53|10
1735513930000|2024-12-29 23:12:10|22147.16|22067.16|22148.33|22068.33|22148.33|22068.33|22145.18|22065.18|10
1735513940000|2024-12-29 23:12:20|22148.39|22068.39|22143.52|22063.52|22148.46|22068.46|22143.52|22063.52|10
1735513950000|2024-12-29 23:12:30|22143.4|22063.4|22144.79|22064.79|22144.83|22064.83|22142.34|22062.34|10
1735513960000|2024-12-29 23:12:40|22143.56|22063.56|22142.91|22062.91|22144.88|22064.88|22142.91|22062.91|10
1735513970000|2024-12-29 23:12:50|22141.46|22061.46|22133.35|22053.35|22141.46|22061.46|22133.35|22053.35|10
1735513980000|2024-12-29 23:13:00|22132.34|22052.34|22120.26|22040.26|22132.34|22052.34|22120.26|22040.26|10
1735513990000|2024-12-29 23:13:10|22120.03|22040.03|22119.06|22039.06|22120.03|22040.03|22118.02|22038.02|10
1735514000000|2024-12-29 23:13:20|22117.96|22037.96|22116.93|22036.93|22117.96|22037.96|22114.09|22034.09|10
1735514010000|2024-12-29 23:13:30|22117.49|22037.49|22114.09|22034.09|22117.49|22037.49|22114.09|22034.09|10
1735514020000|2024-12-29 23:13:40|22113.65|22033.65|22113.11|22033.11|22115.09|22035.09|22113.11|22033.11|10
1735514030000|2024-12-29 23:13:50|22113.44|22033.44|22110.99|22030.99|22114.51|22034.51|22110.99|22030.99|9
1735514040000|2024-12-29 23:14:00|22110.46|22030.46|22110.7|22030.7|22112.37|22032.37|22109.83|22029.83|10
1735514050000|2024-12-29 23:14:10|22110.41|22030.41|22109.62|22029.62|22110.46|22030.46|22109.47|22029.47|10
1735514060000|2024-12-29 23:14:20|22109.55|22029.55|22111.61|22031.61|22112.05|22032.05|22109.51|22029.51|10
1735514070000|2024-12-29 23:14:30|22111.58|22031.58|22111.38|22031.38|22112.39|22032.39|22110.97|22030.97|10
1735514080000|2024-12-29 23:14:40|22111.17|22031.17|22111.29|22031.29|22111.29|22031.29|22109.69|22029.69|10
1735514090000|2024-12-29 23:14:50|22111.08|22031.08|22111.19|22031.19|22111.46|22031.46|22110.72|22030.72|10
1735514100000|2024-12-29 23:15:00|22111.18|22031.18|22113.82|22033.82|22114.54|22034.54|22111.18|22031.18|10
1735514110000|2024-12-29 23:15:10|22113.91|22033.91|22117.87|22037.87|22117.87|22037.87|22113.91|22033.91|9
1735514120000|2024-12-29 23:15:20|22117.85|22037.85|22122.79|22042.79|22122.79|22042.79|22117.85|22037.85|10
1735514130000|2024-12-29 23:15:30|22122.9|22042.9|22125.53|22045.53|22125.53|22045.53|22122.2|22042.2|10
1735514140000|2024-12-29 23:15:40|22124.43|22044.43|22124.41|22044.41|22124.43|22044.43|22123.7|22043.7|10
1735514150000|2024-12-29 23:15:50|22125.2|22045.2|22135.29|22055.29|22135.48|22055.48|22125.2|22045.2|10
1735514160000|2024-12-29 23:16:00|22135.7|22055.7|22134.16|22054.16|22136.28|22056.28|22134.14|22054.14|10
1735514170000|2024-12-29 23:16:10|22133.92|22053.92|22129.36|22049.36|22134.53|22054.53|22128.99|22048.99|10
1735514180000|2024-12-29 23:16:20|22129.29|22049.29|22134.6|22054.6|22134.75|22054.75|22129.07|22049.07|9
1735514190000|2024-12-29 23:16:30|22134.19|22054.19|22137.57|22057.57|22137.57|22057.57|22134.19|22054.19|10
1735514200000|2024-12-29 23:16:40|22137.53|22057.53|22135.82|22055.82|22138.5|22058.5|22135.82|22055.82|10
1735514210000|2024-12-29 23:16:50|22135.86|22055.86|22136.98|22056.98|22136.98|22056.98|22135.86|22055.86|10
1735514220000|2024-12-29 23:17:00|22136.59|22056.59|22134.9|22054.9|22136.95|22056.95|22134.89|22054.89|10
1735514230000|2024-12-29 23:17:10|22134.7|22054.7|22129.32|22049.32|22134.7|22054.7|22129.32|22049.32|10
1735514240000|2024-12-29 23:17:20|22129.16|22049.16|22140.55|22060.55|22140.55|22060.55|22129.16|22049.16|10
1735514250000|2024-12-29 23:17:30|22140.62|22060.62|22140.76|22060.76|22141.06|22061.06|22140.42|22060.42|10
1735514260000|2024-12-29 23:17:40|22141.36|22061.36|22143.32|22063.32|22143.32|22063.32|22141.36|22061.36|10
1735514270000|2024-12-29 23:17:50|22143.62|22063.62|22144.87|22064.87|22145.45|22065.45|22143.62|22063.62|10
1735514280000|2024-12-29 23:18:00|22145.13|22065.13|22145.37|22065.37|22146.48|22066.48|22144.93|22064.93|10
1735514290000|2024-12-29 23:18:10|22144.04|22064.04|22145.06|22065.06|22145.68|22065.68|22143.78|22063.78|10
1735514300000|2024-12-29 23:18:20|22145.52|22065.52|22148.53|22068.53|22148.53|22068.53|22145.52|22065.52|9
1735514310000|2024-12-29 23:18:30|22148.77|22068.77|22151.61|22071.61|22151.68|22071.68|22148.77|22068.77|10
1735514320000|2024-12-29 23:18:40|22151.51|22071.51|22151.96|22071.96|22152.7|22072.7|22151.32|22071.32|10
1735514330000|2024-12-29 23:18:50|22153.38|22073.38|22150.92|22070.92|22153.7|22073.7|22150.92|22070.92|9
1735514340000|2024-12-29 23:19:00|22150.97|22070.97|22149.34|22069.34|22151.34|22071.34|22148.83|22068.83|10
1735514350000|2024-12-29 23:19:10|22149.12|22069.12|22146.88|22066.88|22149.12|22069.12|22146.88|22066.88|10
1735514360000|2024-12-29 23:19:20|22146.85|22066.85|22147.09|22067.09|22147.21|22067.21|22146.53|22066.53|10
1735514370000|2024-12-29 23:19:30|22147.04|22067.04|22142.41|22062.41|22147.04|22067.04|22142.41|22062.41|10
1735514380000|2024-12-29 23:19:40|22142.24|22062.24|22142.4|22062.4|22142.42|22062.42|22141.78|22061.78|9
1735514390000|2024-12-29 23:19:50|22142.22|22062.22|22140.04|22060.04|22142.28|22062.28|22140.04|22060.04|10
1735514400000|2024-12-29 23:20:00|22140.1|22060.1|22138.4|22058.4|22140.1|22060.1|22138.27|22058.27|10
1735514410000|2024-12-29 23:20:10|22138.35|22058.35|22136.5|22056.5|22138.96|22058.96|22136.5|22056.5|10
1735514420000|2024-12-29 23:20:20|22135.71|22055.71|22135.76|22055.76|22135.76|22055.76|22134.55|22054.55|9
1735514430000|2024-12-29 23:20:30|22135.64|22055.64|22134.3|22054.3|22135.64|22055.64|22133.89|22053.89|10
1735514440000|2024-12-29 23:20:40|22134.06|22054.06|22133.68|22053.68|22134.06|22054.06|22132.49|22052.49|10
1735514450000|2024-12-29 23:20:50|22133.56|22053.56|22138.2|22058.2|22138.2|22058.2|22133.46|22053.46|10
1735514460000|2024-12-29 23:21:00|22138.43|22058.43|22146.31|22066.31|22146.31|22066.31|22138.43|22058.43|9
1735514470000|2024-12-29 23:21:10|22148.45|22068.45|22153.93|22073.93|22153.97|22073.97|22148.45|22068.45|10
1735514480000|2024-12-29 23:21:20|22154.75|22074.75|22161.26|22081.26|22162.03|22082.03|22154.75|22074.75|10
1735514490000|2024-12-29 23:21:30|22161.07|22081.07|22167.24|22087.24|22167.24|22087.24|22161.07|22081.07|10
1735514500000|2024-12-29 23:21:40|22167.3|22087.3|22169.96|22089.96|22169.96|22089.96|22167.13|22087.13|10
1735514510000|2024-12-29 23:21:50|22170.95|22090.95|22170.81|22090.81|22172.3|22092.3|22170.81|22090.81|10
1735514520000|2024-12-29 23:22:00|22170.69|22090.69|22170|22090|22170.79|22090.79|22170|22090|10
1735514530000|2024-12-29 23:22:10|22169.8|22089.8|22168.44|22088.44|22169.8|22089.8|22168.44|22088.44|10
1735514540000|2024-12-29 23:22:20|22168.56|22088.56|22171.25|22091.25|22173.24|22093.24|22168.42|22088.42|10
1735514550000|2024-12-29 23:22:30|22169|22089|22165.31|22085.31|22169|22089|22165.31|22085.31|10
1735514560000|2024-12-29 23:22:40|22165.63|22085.63|22164.22|22084.22|22165.63|22085.63|22162.92|22082.92|10
1735514570000|2024-12-29 23:22:50|22164.54|22084.54|22163.24|22083.24|22164.54|22084.54|22163.24|22083.24|10
1735514580000|2024-12-29 23:23:00|22163.11|22083.11|22159.43|22079.43|22163.11|22083.11|22159.43|22079.43|10
1735514590000|2024-12-29 23:23:10|22159.09|22079.09|22152.26|22072.26|22159.09|22079.09|22152.15|22072.15|10
1735514600000|2024-12-29 23:23:20|22152.17|22072.17|22149.81|22069.81|22152.17|22072.17|22149.81|22069.81|9
1735514610000|2024-12-29 23:23:30|22150.42|22070.42|22149.44|22069.44|22150.75|22070.75|22149.44|22069.44|10
1735514620000|2024-12-29 23:23:40|22149.25|22069.25|22146.91|22066.91|22149.36|22069.36|22146.82|22066.82|9
1735514630000|2024-12-29 23:23:50|22146.85|22066.85|22146.34|22066.34|22146.94|22066.94|22146.13|22066.13|9
1735514640000|2024-12-29 23:24:00|22147.06|22067.06|22149.9|22069.9|22149.9|22069.9|22147.06|22067.06|9
1735514650000|2024-12-29 23:24:10|22151.39|22071.39|22152.01|22072.01|22152.04|22072.04|22151.39|22071.39|10
1735514660000|2024-12-29 23:24:20|22152.59|22072.59|22154.04|22074.04|22154.2|22074.2|22152.59|22072.59|10
1735514670000|2024-12-29 23:24:30|22154.06|22074.06|22153.63|22073.63|22154.7|22074.7|22153.63|22073.63|10
1735514680000|2024-12-29 23:24:40|22153.12|22073.12|22153.69|22073.69|22153.69|22073.69|22153.07|22073.07|9
1735514690000|2024-12-29 23:24:50|22153.65|22073.65|22153.73|22073.73|22153.75|22073.75|22153.64|22073.64|7
1735514700000|2024-12-29 23:25:00|22153.69|22073.69|22152.59|22072.59|22153.69|22073.69|22152.4|22072.4|10
1735514710000|2024-12-29 23:25:10|22152.94|22072.94|22153.24|22073.24|22153.38|22073.38|22152.77|22072.77|9
1735514720000|2024-12-29 23:25:20|22153.29|22073.29|22153.99|22073.99|22154.57|22074.57|22153.29|22073.29|10
1735514730000|2024-12-29 23:25:30|22153.72|22073.72|22154.65|22074.65|22155.1|22075.1|22153.72|22073.72|10
1735514740000|2024-12-29 23:25:40|22154.5|22074.5|22154.08|22074.08|22154.5|22074.5|22153.43|22073.43|9
1735514750000|2024-12-29 23:25:50|22154.17|22074.17|22155.75|22075.75|22155.75|22075.75|22153.8|22073.8|10
1735514760000|2024-12-29 23:26:00|22155.77|22075.77|22154.77|22074.77|22155.98|22075.98|22154.77|22074.77|10
1735514770000|2024-12-29 23:26:10|22153.21|22073.21|22152.85|22072.85|22153.24|22073.24|22152.25|22072.25|10
1735514780000|2024-12-29 23:26:20|22152.82|22072.82|22150.97|22070.97|22153.14|22073.14|22150.97|22070.97|10
1735514790000|2024-12-29 23:26:30|22150.52|22070.52|22151.49|22071.49|22151.49|22071.49|22150.52|22070.52|10
1735514800000|2024-12-29 23:26:40|22151.5|22071.5|22151.44|22071.44|22151.65|22071.65|22150.72|22070.72|10
1735514810000|2024-12-29 23:26:50|22151.82|22071.82|22152.67|22072.67|22152.67|22072.67|22151.62|22071.62|10
1735514820000|2024-12-29 23:27:00|22152.17|22072.17|22154.97|22074.97|22154.97|22074.97|22152.17|22072.17|10
1735514830000|2024-12-29 23:27:10|22155.1|22075.1|22160.21|22080.21|22160.21|22080.21|22155.1|22075.1|10
1735514840000|2024-12-29 23:27:20|22160.32|22080.32|22163.27|22083.27|22163.27|22083.27|22160.31|22080.31|10
1735514850000|2024-12-29 23:27:30|22164.18|22084.18|22166.33|22086.33|22166.48|22086.48|22164.18|22084.18|10
1735514860000|2024-12-29 23:27:40|22166.31|22086.31|22168.01|22088.01|22168.01|22088.01|22166.31|22086.31|9
1735514870000|2024-12-29 23:27:50|22168.39|22088.39|22169.2|22089.2|22169.78|22089.78|22168.39|22088.39|10
1735514880000|2024-12-29 23:28:00|22169.21|22089.21|22170.42|22090.42|22170.91|22090.91|22169.21|22089.21|10
1735514890000|2024-12-29 23:28:10|22170.38|22090.38|22170.62|22090.62|22170.7|22090.7|22169.8|22089.8|10
1735514900000|2024-12-29 23:28:20|22170.63|22090.63|22170.98|22090.98|22170.98|22090.98|22170.56|22090.56|7
1735514910000|2024-12-29 23:28:30|22170.99|22090.99|22172.41|22092.41|22172.67|22092.67|22170.99|22090.99|10
1735514920000|2024-12-29 23:28:40|22172.32|22092.32|22175.04|22095.04|22175.95|22095.95|22172.32|22092.32|10
1735514930000|2024-12-29 23:28:50|22175.05|22095.05|22180.11|22100.11|22180.11|22100.11|22174.91|22094.91|9
1735514940000|2024-12-29 23:29:00|22180.54|22100.54|22193.26|22113.26|22193.26|22113.26|22180.54|22100.54|10
1735514950000|2024-12-29 23:29:10|22193.63|22113.63|22196.2|22116.2|22196.2|22116.2|22193.63|22113.63|10
1735514960000|2024-12-29 23:29:20|22196.52|22116.52|22197.19|22117.19|22197.31|22117.31|22196.38|22116.38|10
1735514970000|2024-12-29 23:29:30|22197.17|22117.17|22201.34|22121.34|22201.34|22121.34|22197.17|22117.17|10
1735514980000|2024-12-29 23:29:40|22201.4|22121.4|22201.96|22121.96|22202.42|22122.42|22201.4|22121.4|10
1735514990000|2024-12-29 23:29:50|22202.24|22122.24|22197.7|22117.7|22202.24|22122.24|22197.69|22117.69|9
1735515000000|2024-12-29 23:30:00|22197.73|22117.73|22194.72|22114.72|22197.73|22117.73|22194.72|22114.72|9
1735515010000|2024-12-29 23:30:10|22194.77|22114.77|22200.28|22120.28|22200.28|22120.28|22194.77|22114.77|10
1735515020000|2024-12-29 23:30:20|22200.38|22120.38|22201.88|22121.88|22202.41|22122.41|22200.38|22120.38|10
1735515030000|2024-12-29 23:30:30|22202.14|22122.14|22206.57|22126.57|22206.57|22126.57|22202.14|22122.14|10
1735515040000|2024-12-29 23:30:40|22206.75|22126.75|22214.36|22134.36|22214.36|22134.36|22206.75|22126.75|10
1735515050000|2024-12-29 23:30:50|22214.51|22134.51|22224.02|22144.02|22224.72|22144.72|22213.74|22133.74|10
1735515060000|2024-12-29 23:31:00|22226.04|22146.04|22225.56|22145.56|22226.78|22146.78|22225.18|22145.18|10
1735515070000|2024-12-29 23:31:10|22225.53|22145.53|22226.67|22146.67|22226.67|22146.67|22224.06|22144.06|10
1735515080000|2024-12-29 23:31:20|22228.68|22148.68|22227.31|22147.31|22228.68|22148.68|22226.46|22146.46|10
1735515090000|2024-12-29 23:31:30|22229.2|22149.2|22229.62|22149.62|22229.82|22149.82|22228.68|22148.68|10
1735515100000|2024-12-29 23:31:40|22229.56|22149.56|22223.68|22143.68|22229.82|22149.82|22223.68|22143.68|10
1735515110000|2024-12-29 23:31:50|22223.19|22143.19|22222.3|22142.3|22223.19|22143.19|22221.47|22141.47|10
1735515120000|2024-12-29 23:32:00|22222.13|22142.13|22219.79|22139.79|22222.6|22142.6|22219.79|22139.79|9
1735515130000|2024-12-29 23:32:10|22219.42|22139.42|22217.04|22137.04|22219.42|22139.42|22215.9|22135.9|10
1735515140000|2024-12-29 23:32:20|22218.02|22138.02|22219.25|22139.25|22219.25|22139.25|22217.72|22137.72|10
1735515150000|2024-12-29 23:32:30|22219.22|22139.22|22219.28|22139.28|22219.3|22139.3|22217.69|22137.69|10
1735515160000|2024-12-29 23:32:40|22219.35|22139.35|22222.57|22142.57|22222.57|22142.57|22219.35|22139.35|10
1735515170000|2024-12-29 23:32:50|22223.31|22143.31|22226.53|22146.53|22227.4|22147.4|22223.31|22143.31|10
1735515180000|2024-12-29 23:33:00|22226.05|22146.05|22225.67|22145.67|22226.85|22146.85|22224.71|22144.71|10
1735515190000|2024-12-29 23:33:10|22224.93|22144.93|22224.48|22144.48|22225.18|22145.18|22224|22144|10
1735515200000|2024-12-29 23:33:20|22224.01|22144.01|22227.21|22147.21|22227.29|22147.29|22224.01|22144.01|10
1735515210000|2024-12-29 23:33:30|22227.25|22147.25|22223.8|22143.8|22227.25|22147.25|22223.8|22143.8|10
1735515220000|2024-12-29 23:33:40|22223.03|22143.03|22226.79|22146.79|22226.79|22146.79|22223.03|22143.03|9
1735515230000|2024-12-29 23:33:50|22227.37|22147.37|22226.75|22146.75|22227.42|22147.42|22226.34|22146.34|10
1735515240000|2024-12-29 23:34:00|22226.88|22146.88|22230.41|22150.41|22230.41|22150.41|22226.88|22146.88|10
1735515250000|2024-12-29 23:34:10|22230.3|22150.3|22234.61|22154.61|22234.61|22154.61|22229.96|22149.96|10
1735515260000|2024-12-29 23:34:20|22234.78|22154.78|22234.57|22154.57|22234.78|22154.78|22233.94|22153.94|10
1735515270000|2024-12-29 23:34:30|22234.5|22154.5|22232.01|22152.01|22234.6|22154.6|22232.01|22152.01|9
1735515280000|2024-12-29 23:34:40|22232.23|22152.23|22233.95|22153.95|22234.73|22154.73|22232.22|22152.22|10
1735515290000|2024-12-29 23:34:50|22233.84|22153.84|22234.85|22154.85|22234.85|22154.85|22233.6|22153.6|10
1735515300000|2024-12-29 23:35:00|22235.01|22155.01|22238.29|22158.29|22238.29|22158.29|22235.01|22155.01|10
1735515310000|2024-12-29 23:35:10|22238.18|22158.18|22239.58|22159.58|22239.58|22159.58|22238.18|22158.18|10
1735515320000|2024-12-29 23:35:20|22239.48|22159.48|22238.83|22158.83|22239.48|22159.48|22237.63|22157.63|9
1735515330000|2024-12-29 23:35:30|22239.16|22159.16|22238.49|22158.49|22239.16|22159.16|22237.84|22157.84|9
1735515340000|2024-12-29 23:35:40|22238.3|22158.3|22232.79|22152.79|22238.3|22158.3|22232.79|22152.79|10
1735515350000|2024-12-29 23:35:50|22232.96|22152.96|22231.5|22151.5|22232.96|22152.96|22231.19|22151.19|10
1735515360000|2024-12-29 23:36:00|22231.54|22151.54|22227.27|22147.27|22232.02|22152.02|22227.27|22147.27|10
1735515370000|2024-12-29 23:36:10|22226.95|22146.95|22228.22|22148.22|22228.22|22148.22|22226.58|22146.58|10
1735515380000|2024-12-29 23:36:20|22228.43|22148.43|22230.02|22150.02|22230.02|22150.02|22228.26|22148.26|8
1735515390000|2024-12-29 23:36:30|22231.73|22151.73|22235.2|22155.2|22235.2|22155.2|22231.73|22151.73|10
1735515400000|2024-12-29 23:36:40|22235.26|22155.26|22239.73|22159.73|22239.73|22159.73|22235.26|22155.26|10
1735515410000|2024-12-29 23:36:50|22239.92|22159.92|22249.07|22169.07|22249.07|22169.07|22239.92|22159.92|9
1735515420000|2024-12-29 23:37:00|22252.08|22172.08|22249.73|22169.73|22252.84|22172.84|22249.58|22169.58|10
1735515430000|2024-12-29 23:37:10|22248.83|22168.83|22244.46|22164.46|22248.91|22168.91|22244.46|22164.46|10
1735515440000|2024-12-29 23:37:20|22243.75|22163.75|22249.43|22169.43|22249.43|22169.43|22243.75|22163.75|10
1735515450000|2024-12-29 23:37:30|22249.47|22169.47|22253.52|22173.52|22253.52|22173.52|22249.47|22169.47|10
1735515460000|2024-12-29 23:37:40|22253.55|22173.55|22254.32|22174.32|22254.48|22174.48|22253.51|22173.51|10
1735515470000|2024-12-29 23:37:50|22254.3|22174.3|22262.29|22182.29|22262.96|22182.96|22254.3|22174.3|10
1735515480000|2024-12-29 23:38:00|22262.21|22182.21|22264.15|22184.15|22264.41|22184.41|22262.21|22182.21|10
1735515490000|2024-12-29 23:38:10|22265.03|22185.03|22265.23|22185.23|22265.42|22185.42|22264.15|22184.15|10
1735515500000|2024-12-29 23:38:20|22264.18|22184.18|22260.08|22180.08|22264.18|22184.18|22258.66|22178.66|10
1735515510000|2024-12-29 23:38:30|22260.41|22180.41|22261.07|22181.07|22261.09|22181.09|22260.41|22180.41|8
1735515520000|2024-12-29 23:38:40|22261.06|22181.06|22261.09|22181.09|22261.14|22181.14|22260.52|22180.52|10
1735515530000|2024-12-29 23:38:50|22261.11|22181.11|22264.92|22184.92|22264.92|22184.92|22260.82|22180.82|10
1735515540000|2024-12-29 23:39:00|22264.76|22184.76|22266.93|22186.93|22266.93|22186.93|22264.53|22184.53|10
1735515550000|2024-12-29 23:39:10|22267.25|22187.25|22267.12|22187.12|22267.92|22187.92|22266.19|22186.19|9
1735515560000|2024-12-29 23:39:20|22267.2|22187.2|22267.96|22187.96|22268.59|22188.59|22267.2|22187.2|10
1735515570000|2024-12-29 23:39:30|22268.53|22188.53|22268.48|22188.48|22268.71|22188.71|22268.44|22188.44|10
1735515580000|2024-12-29 23:39:40|22268.89|22188.89|22269.06|22189.06|22269.09|22189.09|22268.46|22188.46|9
1735515590000|2024-12-29 23:39:50|22270.64|22190.64|22269.73|22189.73|22270.79|22190.79|22269.73|22189.73|9
1735515600000|2024-12-29 23:40:00|22269.43|22189.43|22268.82|22188.82|22270.22|22190.22|22268.82|22188.82|10
1735515610000|2024-12-29 23:40:10|22268.84|22188.84|22268.43|22188.43|22268.84|22188.84|22268.28|22188.28|9
1735515620000|2024-12-29 23:40:20|22268.13|22188.13|22263.38|22183.38|22268.13|22188.13|22263.38|22183.38|10
1735515630000|2024-12-29 23:40:30|22263.12|22183.12|22262.59|22182.59|22263.64|22183.64|22262.59|22182.59|8
1735515640000|2024-12-29 23:40:40|22262.73|22182.73|22260.2|22180.2|22262.73|22182.73|22260.2|22180.2|10
1735515650000|2024-12-29 23:40:50|22260.14|22180.14|22258.2|22178.2|22260.14|22180.14|22258.2|22178.2|9
1735515660000|2024-12-29 23:41:00|22257.89|22177.89|22262.87|22182.87|22262.87|22182.87|22257.89|22177.89|10
1735515670000|2024-12-29 23:41:10|22263.53|22183.53|22259.92|22179.92|22263.97|22183.97|22259.77|22179.77|10
1735515680000|2024-12-29 23:41:20|22259.84|22179.84|22257.74|22177.74|22259.84|22179.84|22257.74|22177.74|10
1735515690000|2024-12-29 23:41:30|22257.51|22177.51|22257.93|22177.93|22257.93|22177.93|22256.8|22176.8|10
1735515700000|2024-12-29 23:41:40|22257.98|22177.98|22257.42|22177.42|22258.71|22178.71|22257.42|22177.42|10
1735515710000|2024-12-29 23:41:50|22257.25|22177.25|22260|22180|22260|22180|22257.25|22177.25|9
1735515720000|2024-12-29 23:42:00|22260.13|22180.13|22260.82|22180.82|22260.91|22180.91|22260.13|22180.13|10
1735515730000|2024-12-29 23:42:10|22260.85|22180.85|22262.02|22182.02|22262.02|22182.02|22260.71|22180.71|8
1735515740000|2024-12-29 23:42:20|22263.12|22183.12|22265.42|22185.42|22265.42|22185.42|22263.12|22183.12|10
1735515750000|2024-12-29 23:42:30|22265.44|22185.44|22264.02|22184.02|22265.44|22185.44|22264|22184|10
1735515760000|2024-12-29 23:42:40|22263.92|22183.92|22261.69|22181.69|22263.92|22183.92|22261.6|22181.6|10
1735515770000|2024-12-29 23:42:50|22261.63|22181.63|22263.67|22183.67|22263.67|22183.67|22261.4|22181.4|9
1735515780000|2024-12-29 23:43:00|22263.7|22183.7|22261.56|22181.56|22263.71|22183.71|22261.55|22181.55|10
1735515790000|2024-12-29 23:43:10|22261.83|22181.83|22260.18|22180.18|22261.83|22181.83|22259.73|22179.73|10
1735515800000|2024-12-29 23:43:20|22259.9|22179.9|22259.78|22179.78|22260.18|22180.18|22259.78|22179.78|10
1735515810000|2024-12-29 23:43:30|22259.46|22179.46|22260.39|22180.39|22260.39|22180.39|22259.46|22179.46|10
1735515820000|2024-12-29 23:43:40|22260.49|22180.49|22265.63|22185.63|22265.63|22185.63|22260.49|22180.49|8
1735515830000|2024-12-29 23:43:50|22266.1|22186.1|22267.25|22187.25|22267.38|22187.38|22266.1|22186.1|10
1735515840000|2024-12-29 23:44:00|22267.35|22187.35|22268.19|22188.19|22268.29|22188.29|22267.35|22187.35|10
1735515850000|2024-12-29 23:44:10|22268.05|22188.05|22270|22190|22270.22|22190.22|22268.05|22188.05|10
1735515860000|2024-12-29 23:44:20|22269.52|22189.52|22269.24|22189.24|22269.7|22189.7|22269.24|22189.24|10
1735515870000|2024-12-29 23:44:30|22270.08|22190.08|22270.39|22190.39|22271.13|22191.13|22270.08|22190.08|9
1735515880000|2024-12-29 23:44:40|22270.71|22190.71|22270.44|22190.44|22270.71|22190.71|22270.34|22190.34|10
1735515890000|2024-12-29 23:44:50|22270.53|22190.53|22269.71|22189.71|22270.63|22190.63|22269.71|22189.71|10
1735515900000|2024-12-29 23:45:00|22269.6|22189.6|22267.94|22187.94|22269.89|22189.89|22267.82|22187.82|10
1735515910000|2024-12-29 23:45:10|22268.04|22188.04|22268.22|22188.22|22268.22|22188.22|22267.5|22187.5|10
1735515920000|2024-12-29 23:45:20|22268.38|22188.38|22272.86|22192.86|22272.86|22192.86|22268.38|22188.38|9
1735515930000|2024-12-29 23:45:30|22273.52|22193.52|22275.03|22195.03|22275.03|22195.03|22273.52|22193.52|10
1735515940000|2024-12-29 23:45:40|22275.09|22195.09|22275.72|22195.72|22275.81|22195.81|22275.09|22195.09|10
1735515950000|2024-12-29 23:45:50|22275.78|22195.78|22272.37|22192.37|22275.78|22195.78|22272.37|22192.37|10
1735515960000|2024-12-29 23:46:00|22272.5|22192.5|22272.68|22192.68|22272.8|22192.8|22272.24|22192.24|10
1735515970000|2024-12-29 23:46:10|22272.62|22192.62|22273.72|22193.72|22273.72|22193.72|22272.58|22192.58|9
1735515980000|2024-12-29 23:46:20|22274.2|22194.2|22276.07|22196.07|22276.07|22196.07|22274.19|22194.19|10
1735515990000|2024-12-29 23:46:30|22276.21|22196.21|22277.51|22197.51|22277.51|22197.51|22276.21|22196.21|10
1735516000000|2024-12-29 23:46:40|22277.8|22197.8|22279.15|22199.15|22279.33|22199.33|22277.74|22197.74|10
1735516010000|2024-12-29 23:46:50|22280.23|22200.23|22283.62|22203.62|22283.62|22203.62|22280.23|22200.23|10
1735516020000|2024-12-29 23:47:00|22284.99|22204.99|22288.21|22208.21|22288.24|22208.24|22284.99|22204.99|10
1735516030000|2024-12-29 23:47:10|22290.79|22210.79|22292.1|22212.1|22293.1|22213.1|22290.79|22210.79|10
1735516040000|2024-12-29 23:47:20|22292.07|22212.07|22293.42|22213.42|22293.7|22213.7|22292.07|22212.07|10
1735516050000|2024-12-29 23:47:30|22293.17|22213.17|22287.19|22207.19|22293.17|22213.17|22286.62|22206.62|10
1735516060000|2024-12-29 23:47:40|22287.61|22207.61|22284.41|22204.41|22287.65|22207.65|22284.41|22204.41|10
1735516070000|2024-12-29 23:47:50|22284.14|22204.14|22285.84|22205.84|22285.86|22205.86|22284.14|22204.14|10
1735516080000|2024-12-29 23:48:00|22285.86|22205.86|22285.33|22205.33|22286.38|22206.38|22285.33|22205.33|10
1735516090000|2024-12-29 23:48:10|22284.85|22204.85|22286.17|22206.17|22286.17|22206.17|22284.85|22204.85|10
1735516100000|2024-12-29 23:48:20|22286.25|22206.25|22286.5|22206.5|22286.5|22206.5|22286.16|22206.16|10
1735516110000|2024-12-29 23:48:30|22286.6|22206.6|22286.26|22206.26|22286.64|22206.64|22285.74|22205.74|8
1735516120000|2024-12-29 23:48:40|22286.69|22206.69|22285.57|22205.57|22286.69|22206.69|22285.23|22205.23|10
1735516130000|2024-12-29 23:48:50|22285.11|22205.11|22285.53|22205.53|22285.53|22205.53|22284.63|22204.63|9
1735516140000|2024-12-29 23:49:00|22285.06|22205.06|22283.4|22203.4|22285.29|22205.29|22283|22203|10
1735516150000|2024-12-29 23:49:10|22283.77|22203.77|22285.82|22205.82|22285.82|22205.82|22283.77|22203.77|10
1735516160000|2024-12-29 23:49:20|22286.53|22206.53|22287.62|22207.62|22287.78|22207.78|22286.53|22206.53|10
1735516170000|2024-12-29 23:49:30|22287.63|22207.63|22288.27|22208.27|22288.28|22208.28|22287.41|22207.41|10
1735516180000|2024-12-29 23:49:40|22288.67|22208.67|22289.18|22209.18|22289.58|22209.58|22288.53|22208.53|10
1735516190000|2024-12-29 23:49:50|22289.45|22209.45|22294.02|22214.02|22294.02|22214.02|22289.45|22209.45|10
1735516200000|2024-12-29 23:50:00|22293.87|22213.87|22300.65|22220.65|22300.65|22220.65|22293.87|22213.87|10
1735516210000|2024-12-29 23:50:10|22300.25|22220.25|22297.37|22217.37|22300.25|22220.25|22297.37|22217.37|10
1735516220000|2024-12-29 23:50:20|22297.33|22217.33|22297.22|22217.22|22297.85|22217.85|22296.78|22216.78|10
1735516230000|2024-12-29 23:50:30|22296.61|22216.61|22295.35|22215.35|22296.79|22216.79|22295.33|22215.33|10
1735516240000|2024-12-29 23:50:40|22295.27|22215.27|22297.5|22217.5|22297.5|22217.5|22295.05|22215.05|10
1735516250000|2024-12-29 23:50:50|22297.36|22217.36|22297.49|22217.49|22297.65|22217.65|22297.12|22217.12|10
1735516260000|2024-12-29 23:51:00|22298.33|22218.33|22297.96|22217.96|22298.68|22218.68|22297.96|22217.96|10
1735516270000|2024-12-29 23:51:10|22297.91|22217.91|22296.28|22216.28|22297.91|22217.91|22296.28|22216.28|9
1735516280000|2024-12-29 23:51:20|22296.51|22216.51|22299.64|22219.64|22299.64|22219.64|22296.5|22216.5|10
1735516290000|2024-12-29 23:51:30|22299.83|22219.83|22297.14|22217.14|22299.83|22219.83|22297.14|22217.14|10
1735516300000|2024-12-29 23:51:40|22296.97|22216.97|22297.27|22217.27|22297.48|22217.48|22296.72|22216.72|10
1735516310000|2024-12-29 23:51:50|22297.24|22217.24|22296.84|22216.84|22297.24|22217.24|22296.49|22216.49|9
1735516320000|2024-12-29 23:52:00|22296.43|22216.43|22292.75|22212.75|22296.43|22216.43|22292.45|22212.45|10
1735516330000|2024-12-29 23:52:10|22293.35|22213.35|22295.05|22215.05|22295.32|22215.32|22293.35|22213.35|10
1735516340000|2024-12-29 23:52:20|22295.06|22215.06|22297.1|22217.1|22297.56|22217.56|22295.06|22215.06|9
1735516350000|2024-12-29 23:52:30|22297.25|22217.25|22292.45|22212.45|22298.4|22218.4|22291.92|22211.92|10
1735516360000|2024-12-29 23:52:40|22293.14|22213.14|22295.05|22215.05|22295.09|22215.09|22293.14|22213.14|10
1735516370000|2024-12-29 23:52:50|22295.39|22215.39|22296.12|22216.12|22296.12|22216.12|22295.26|22215.26|10
1735516380000|2024-12-29 23:53:00|22296.37|22216.37|22293.83|22213.83|22297|22217|22293.83|22213.83|10
1735516390000|2024-12-29 23:53:10|22293.61|22213.61|22293.36|22213.36|22293.84|22213.84|22292.86|22212.86|10
1735516400000|2024-12-29 23:53:20|22292.46|22212.46|22290.39|22210.39|22292.46|22212.46|22290.29|22210.29|10
1735516410000|2024-12-29 23:53:30|22290.41|22210.41|22291.46|22211.46|22291.54|22211.54|22290.26|22210.26|10
1735516420000|2024-12-29 23:53:40|22291.11|22211.11|22290.56|22210.56|22291.35|22211.35|22290.33|22210.33|10
1735516430000|2024-12-29 23:53:50|22290.8|22210.8|22292.05|22212.05|22292.46|22212.46|22290.66|22210.66|10
1735516440000|2024-12-29 23:54:00|22292.18|22212.18|22292.21|22212.21|22292.57|22212.57|22292|22212|10
1735516450000|2024-12-29 23:54:10|22292.15|22212.15|22292.64|22212.64|22292.75|22212.75|22292.15|22212.15|10
1735516460000|2024-12-29 23:54:20|22292.79|22212.79|22291.89|22211.89|22292.79|22212.79|22290.63|22210.63|10
1735516470000|2024-12-29 23:54:30|22292.26|22212.26|22290.83|22210.83|22292.41|22212.41|22290.68|22210.68|10
1735516480000|2024-12-29 23:54:40|22290.7|22210.7|22290.89|22210.89|22290.95|22210.95|22290.48|22210.48|10
1735516490000|2024-12-29 23:54:50|22290.5|22210.5|22296.07|22216.07|22296.28|22216.28|22290.5|22210.5|10
1735516500000|2024-12-29 23:55:00|22296.04|22216.04|22294.29|22214.29|22296.04|22216.04|22294.29|22214.29|9
1735516510000|2024-12-29 23:55:10|22293.86|22213.86|22292.17|22212.17|22293.86|22213.86|22292.17|22212.17|10
1735516520000|2024-12-29 23:55:20|22292.12|22212.12|22290.47|22210.47|22292.12|22212.12|22290.47|22210.47|10
1735516530000|2024-12-29 23:55:30|22290.48|22210.48|22289.26|22209.26|22290.48|22210.48|22289.26|22209.26|10
1735516540000|2024-12-29 23:55:40|22288.98|22208.98|22288.84|22208.84|22288.98|22208.98|22288.34|22208.34|9
1735516550000|2024-12-29 23:55:50|22288.94|22208.94|22281.31|22201.31|22288.94|22208.94|22281.31|22201.31|10
1735516560000|2024-12-29 23:56:00|22281.36|22201.36|22281.48|22201.48|22281.92|22201.92|22281.36|22201.36|9
1735516570000|2024-12-29 23:56:10|22281.41|22201.41|22280.26|22200.26|22281.41|22201.41|22280.07|22200.07|10
1735516580000|2024-12-29 23:56:20|22280.36|22200.36|22282.5|22202.5|22282.5|22202.5|22280.36|22200.36|10
1735516590000|2024-12-29 23:56:30|22282.96|22202.96|22283.39|22203.39|22283.39|22203.39|22281.9|22201.9|10
1735516600000|2024-12-29 23:56:40|22283.33|22203.33|22283.71|22203.71|22284.35|22204.35|22283.27|22203.27|10
1735516610000|2024-12-29 23:56:50|22283.69|22203.69|22284.74|22204.74|22284.82|22204.82|22283.69|22203.69|10
1735516620000|2024-12-29 23:57:00|22284.73|22204.73|22283.26|22203.26|22284.73|22204.73|22283.26|22203.26|10
1735516630000|2024-12-29 23:57:10|22281.79|22201.79|22280.03|22200.03|22281.79|22201.79|22280.03|22200.03|10
1735516640000|2024-12-29 23:57:20|22280.05|22200.05|22279.49|22199.49|22280.44|22200.44|22279.49|22199.49|9
1735516650000|2024-12-29 23:57:30|22279.47|22199.47|22273.15|22193.15|22279.47|22199.47|22273.15|22193.15|10
1735516660000|2024-12-29 23:57:40|22272.99|22192.99|22271.76|22191.76|22273|22193|22271|22191|10
1735516670000|2024-12-29 23:57:50|22272.11|22192.11|22272.48|22192.48|22272.71|22192.71|22272.11|22192.11|7
1735516680000|2024-12-29 23:58:00|22272.22|22192.22|22272.25|22192.25|22272.25|22192.25|22268.45|22188.45|10
1735516690000|2024-12-29 23:58:10|22272.59|22192.59|22270.3|22190.3|22272.59|22192.59|22270.3|22190.3|9
1735516700000|2024-12-29 23:58:20|22270.28|22190.28|22269.74|22189.74|22270.94|22190.94|22269.74|22189.74|10
1735516710000|2024-12-29 23:58:30|22266.87|22186.87|22267.78|22187.78|22268.15|22188.15|22266.87|22186.87|10
1735516720000|2024-12-29 23:58:40|22267.97|22187.97|22267.7|22187.7|22268.66|22188.66|22267.7|22187.7|10
1735516730000|2024-12-29 23:58:50|22267.68|22187.68|22266.28|22186.28|22267.91|22187.91|22266.28|22186.28|8
1735516740000|2024-12-29 23:59:00|22266.39|22186.39|22265.05|22185.05|22266.39|22186.39|22264.46|22184.46|10
1735516750000|2024-12-29 23:59:10|22265.82|22185.82|22263.43|22183.43|22265.86|22185.86|22263.43|22183.43|10
1735516760000|2024-12-29 23:59:20|22263.18|22183.18|22262.27|22182.27|22263.5|22183.5|22262.01|22182.01|9
1735516770000|2024-12-29 23:59:30|22262.22|22182.22|22261.32|22181.32|22262.22|22182.22|22261.32|22181.32|9
1735516780000|2024-12-29 23:59:40|22261.54|22181.54|22257.29|22177.29|22261.97|22181.97|22257.19|22177.19|10
1735516790000|2024-12-29 23:59:50|22257.5|22177.5|22257.17|22177.17|22257.53|22177.53|22257.03|22177.03|10
1735430400000|2024-12-29 00:00:00|22799.98|22719.98|22803.51|22723.51|22803.51|22723.51|22799.98|22719.98|10
1735430410000|2024-12-29 00:00:10|22804.2|22724.2|22807.71|22727.71|22807.71|22727.71|22804.2|22724.2|10
1735430420000|2024-12-29 00:00:20|22807.97|22727.97|22810.2|22730.2|22810.2|22730.2|22807.85|22727.85|10
1735430430000|2024-12-29 00:00:30|22810.76|22730.76|22823.24|22743.24|22823.24|22743.24|22810.76|22730.76|10
1735430440000|2024-12-29 00:00:40|22824.12|22744.12|22821.98|22741.98|22825.46|22745.46|22821.98|22741.98|10
1735430450000|2024-12-29 00:00:50|22821.53|22741.53|22818.12|22738.12|22822.25|22742.25|22818.05|22738.05|10
1735430460000|2024-12-29 00:01:00|22815.77|22735.77|22811.54|22731.54|22815.77|22735.77|22811.44|22731.44|10
1735430470000|2024-12-29 00:01:10|22811.59|22731.59|22812.41|22732.41|22812.41|22732.41|22811.59|22731.59|10
1735430480000|2024-12-29 00:01:20|22812.51|22732.51|22808.75|22728.75|22812.53|22732.53|22807.32|22727.32|10
1735430490000|2024-12-29 00:01:30|22808.84|22728.84|22810.99|22730.99|22810.99|22730.99|22808.84|22728.84|10
1735430500000|2024-12-29 00:01:40|22810.96|22730.96|22808.06|22728.06|22812.95|22732.95|22808.06|22728.06|10
1735430510000|2024-12-29 00:01:50|22807.7|22727.7|22808.69|22728.69|22808.69|22728.69|22806.46|22726.46|10
1735430520000|2024-12-29 00:02:00|22810.59|22730.59|22811.89|22731.89|22814.16|22734.16|22810.59|22730.59|10
1735430530000|2024-12-29 00:02:10|22811.3|22731.3|22802.17|22722.17|22811.3|22731.3|22802.02|22722.02|10
1735430540000|2024-12-29 00:02:20|22802.88|22722.88|22801.77|22721.77|22803.2|22723.2|22801.77|22721.77|8
1735430550000|2024-12-29 00:02:30|22801.66|22721.66|22800.66|22720.66|22802.26|22722.26|22800.64|22720.64|10
1735430560000|2024-12-29 00:02:40|22801.2|22721.2|22791.17|22711.17|22801.2|22721.2|22790.98|22710.98|10
1735430570000|2024-12-29 00:02:50|22791.21|22711.21|22793.07|22713.07|22793.07|22713.07|22791.21|22711.21|10
1735430580000|2024-12-29 00:03:00|22793.22|22713.22|22794.72|22714.72|22795.58|22715.58|22793.16|22713.16|10
1735430590000|2024-12-29 00:03:10|22793.92|22713.92|22789.19|22709.19|22793.92|22713.92|22789.19|22709.19|10
1735430600000|2024-12-29 00:03:20|22789.14|22709.14|22788.78|22708.78|22789.14|22709.14|22788.77|22708.77|8
1735430610000|2024-12-29 00:03:30|22788.47|22708.47|22788.46|22708.46|22789.04|22709.04|22788.46|22708.46|9
1735430620000|2024-12-29 00:03:40|22788.4|22708.4|22785.54|22705.54|22788.4|22708.4|22785.43|22705.43|10
1735430630000|2024-12-29 00:03:50|22785.2|22705.2|22782.67|22702.67|22785.2|22705.2|22782.67|22702.67|10
1735430640000|2024-12-29 00:04:00|22782.38|22702.38|22778.93|22698.93|22782.38|22702.38|22778.93|22698.93|10
1735430650000|2024-12-29 00:04:10|22777.25|22697.25|22772.96|22692.96|22777.25|22697.25|22772.96|22692.96|10
1735430660000|2024-12-29 00:04:20|22772.27|22692.27|22773.92|22693.92|22773.92|22693.92|22772.05|22692.05|10
1735430670000|2024-12-29 00:04:30|22774.45|22694.45|22773.38|22693.38|22774.45|22694.45|22772.78|22692.78|10
1735430680000|2024-12-29 00:04:40|22771.48|22691.48|22769.99|22689.99|22771.48|22691.48|22769.99|22689.99|7
1735430690000|2024-12-29 00:04:50|22769.7|22689.7|22769.2|22689.2|22770.21|22690.21|22769.18|22689.18|10
1735430700000|2024-12-29 00:05:00|22769.09|22689.09|22766.84|22686.84|22769.09|22689.09|22765.95|22685.95|7
1735430710000|2024-12-29 00:05:10|22766.82|22686.82|22771.78|22691.78|22771.78|22691.78|22766.82|22686.82|10
1735430720000|2024-12-29 00:05:20|22771.25|22691.25|22769.34|22689.34|22771.25|22691.25|22769.3|22689.3|10
1735430730000|2024-12-29 00:05:30|22768.87|22688.87|22768.53|22688.53|22769.13|22689.13|22768.53|22688.53|10
1735430740000|2024-12-29 00:05:40|22767.08|22687.08|22766.43|22686.43|22767.08|22687.08|22766.04|22686.04|9
1735430750000|2024-12-29 00:05:50|22766.44|22686.44|22766.16|22686.16|22766.65|22686.65|22766.08|22686.08|10
1735430760000|2024-12-29 00:06:00|22765.96|22685.96|22765.98|22685.98|22766.17|22686.17|22765.61|22685.61|10
1735430770000|2024-12-29 00:06:10|22765.77|22685.77|22762.46|22682.46|22765.77|22685.77|22761.74|22681.74|10
1735430780000|2024-12-29 00:06:20|22761.75|22681.75|22763.34|22683.34|22763.34|22683.34|22761.75|22681.75|9
1735430790000|2024-12-29 00:06:30|22763.4|22683.4|22764.04|22684.04|22764.66|22684.66|22763.37|22683.37|10
1735430800000|2024-12-29 00:06:40|22763.97|22683.97|22762.3|22682.3|22764.34|22684.34|22762.16|22682.16|10
1735430810000|2024-12-29 00:06:50|22762.33|22682.33|22762.28|22682.28|22763.4|22683.4|22762.28|22682.28|10
1735430820000|2024-12-29 00:07:00|22762.4|22682.4|22760.07|22680.07|22762.85|22682.85|22760.07|22680.07|10
1735430830000|2024-12-29 00:07:10|22759.62|22679.62|22759.94|22679.94|22759.96|22679.96|22759.35|22679.35|10
1735430840000|2024-12-29 00:07:20|22759.77|22679.77|22758.89|22678.89|22759.77|22679.77|22758.89|22678.89|9
1735430850000|2024-12-29 00:07:30|22759.14|22679.14|22758.65|22678.65|22759.23|22679.23|22757.99|22677.99|10
1735430860000|2024-12-29 00:07:40|22758.11|22678.11|22758.86|22678.86|22758.86|22678.86|22756.45|22676.45|10
1735430870000|2024-12-29 00:07:50|22760.11|22680.11|22764.67|22684.67|22764.87|22684.87|22760.11|22680.11|10
1735430880000|2024-12-29 00:08:00|22764.37|22684.37|22763.34|22683.34|22764.43|22684.43|22763.2|22683.2|10
1735430890000|2024-12-29 00:08:10|22762.82|22682.82|22759.11|22679.11|22762.82|22682.82|22759.11|22679.11|10
1735430900000|2024-12-29 00:08:20|22758.59|22678.59|22757.7|22677.7|22758.59|22678.59|22757.65|22677.65|10
1735430910000|2024-12-29 00:08:30|22758.66|22678.66|22755.88|22675.88|22758.9|22678.9|22755.47|22675.47|10
1735430920000|2024-12-29 00:08:40|22755.7|22675.7|22754.75|22674.75|22756.92|22676.92|22754.75|22674.75|10
1735430930000|2024-12-29 00:08:50|22754.98|22674.98|22754.88|22674.88|22755.62|22675.62|22754.76|22674.76|10
1735430940000|2024-12-29 00:09:00|22755.05|22675.05|22757.85|22677.85|22757.85|22677.85|22755.05|22675.05|10
1735430950000|2024-12-29 00:09:10|22758.7|22678.7|22762.21|22682.21|22763.03|22683.03|22758.7|22678.7|10
1735430960000|2024-12-29 00:09:20|22762.36|22682.36|22767.91|22687.91|22767.91|22687.91|22762.36|22682.36|10
1735430970000|2024-12-29 00:09:30|22768.17|22688.17|22769.57|22689.57|22769.66|22689.66|22768.17|22688.17|10
1735430980000|2024-12-29 00:09:40|22769.97|22689.97|22770.47|22690.47|22770.47|22690.47|22769.56|22689.56|9
1735430990000|2024-12-29 00:09:50|22770.74|22690.74|22771.62|22691.62|22772.24|22692.24|22770.74|22690.74|9
1735431000000|2024-12-29 00:10:00|22771.49|22691.49|22765.52|22685.52|22771.49|22691.49|22765.52|22685.52|10
1735431010000|2024-12-29 00:10:10|22764.82|22684.82|22762.6|22682.6|22764.82|22684.82|22761.94|22681.94|10
1735431020000|2024-12-29 00:10:20|22762.43|22682.43|22761.36|22681.36|22763.19|22683.19|22761.36|22681.36|10
1735431030000|2024-12-29 00:10:30|22761.72|22681.72|22765.23|22685.23|22765.66|22685.66|22761.72|22681.72|10
1735431040000|2024-12-29 00:10:40|22765.5|22685.5|22770.12|22690.12|22770.12|22690.12|22765.5|22685.5|10
1735431050000|2024-12-29 00:10:50|22770.74|22690.74|22772.72|22692.72|22772.93|22692.93|22770.74|22690.74|10
1735431060000|2024-12-29 00:11:00|22772.31|22692.31|22777.94|22697.94|22777.94|22697.94|22772.29|22692.29|10
1735431070000|2024-12-29 00:11:10|22778.22|22698.22|22778.18|22698.18|22778.72|22698.72|22778.18|22698.18|9
1735431080000|2024-12-29 00:11:20|22778.25|22698.25|22779.05|22699.05|22779.05|22699.05|22776.57|22696.57|10
1735431090000|2024-12-29 00:11:30|22779.2|22699.2|22778.24|22698.24|22779.53|22699.53|22778.24|22698.24|9
1735431100000|2024-12-29 00:11:40|22778.09|22698.09|22785.73|22705.73|22785.73|22705.73|22778.09|22698.09|9
1735431110000|2024-12-29 00:11:50|22785.89|22705.89|22780.94|22700.94|22786.28|22706.28|22780.88|22700.88|10
1735431120000|2024-12-29 00:12:00|22780.81|22700.81|22774.91|22694.91|22780.81|22700.81|22774.91|22694.91|10
1735431130000|2024-12-29 00:12:10|22774.74|22694.74|22774.72|22694.72|22775.05|22695.05|22773.84|22693.84|10
1735431140000|2024-12-29 00:12:20|22774.62|22694.62|22775.31|22695.31|22775.46|22695.46|22774.62|22694.62|9
1735431150000|2024-12-29 00:12:30|22775.35|22695.35|22774.74|22694.74|22775.35|22695.35|22774.72|22694.72|9
1735431160000|2024-12-29 00:12:40|22774.46|22694.46|22775.73|22695.73|22775.73|22695.73|22773.55|22693.55|10
1735431170000|2024-12-29 00:12:50|22775.75|22695.75|22776.76|22696.76|22776.76|22696.76|22775.75|22695.75|9
1735431180000|2024-12-29 00:13:00|22775.79|22695.79|22775.16|22695.16|22776.06|22696.06|22775.03|22695.03|10
1735431190000|2024-12-29 00:13:10|22774.71|22694.71|22773.54|22693.54|22774.78|22694.78|22773.54|22693.54|10
1735431200000|2024-12-29 00:13:20|22772.82|22692.82|22773.02|22693.02|22773.04|22693.04|22771.39|22691.39|8
1735431210000|2024-12-29 00:13:30|22773.23|22693.23|22772.07|22692.07|22774.78|22694.78|22772.07|22692.07|8
1735431220000|2024-12-29 00:13:40|22772.21|22692.21|22768.75|22688.75|22772.21|22692.21|22768.75|22688.75|10
1735431230000|2024-12-29 00:13:50|22768.63|22688.63|22768.5|22688.5|22768.67|22688.67|22768.42|22688.42|9
1735431240000|2024-12-29 00:14:00|22768.54|22688.54|22770.77|22690.77|22770.77|22690.77|22768.54|22688.54|10
1735431250000|2024-12-29 00:14:10|22771.18|22691.18|22771.89|22691.89|22772.78|22692.78|22771.18|22691.18|9
1735431260000|2024-12-29 00:14:20|22771.99|22691.99|22770.96|22690.96|22771.99|22691.99|22770.77|22690.77|9
1735431270000|2024-12-29 00:14:30|22770.75|22690.75|22771.44|22691.44|22771.78|22691.78|22770.74|22690.74|9
1735431280000|2024-12-29 00:14:40|22771.57|22691.57|22771.25|22691.25|22771.59|22691.59|22771.16|22691.16|8
1735431290000|2024-12-29 00:14:50|22771.27|22691.27|22769.63|22689.63|22771.51|22691.51|22769.63|22689.63|9
1735431300000|2024-12-29 00:15:00|22769.74|22689.74|22768.48|22688.48|22769.74|22689.74|22767.72|22687.72|10
1735431310000|2024-12-29 00:15:10|22768.47|22688.47|22767.04|22687.04|22768.47|22688.47|22766.61|22686.61|10
1735431320000|2024-12-29 00:15:20|22766.77|22686.77|22769.29|22689.29|22769.29|22689.29|22766.77|22686.77|10
1735431330000|2024-12-29 00:15:30|22769.69|22689.69|22767.09|22687.09|22770.06|22690.06|22767.09|22687.09|10
1735431340000|2024-12-29 00:15:40|22767.07|22687.07|22765.41|22685.41|22767.07|22687.07|22765.19|22685.19|9
1735431350000|2024-12-29 00:15:50|22765.39|22685.39|22767.27|22687.27|22767.32|22687.32|22765.39|22685.39|10
1735431360000|2024-12-29 00:16:00|22767.6|22687.6|22768.21|22688.21|22768.21|22688.21|22766.3|22686.3|10
1735431370000|2024-12-29 00:16:10|22767.67|22687.67|22768.34|22688.34|22768.34|22688.34|22767.52|22687.52|10
1735431380000|2024-12-29 00:16:20|22768.32|22688.32|22768.73|22688.73|22768.89|22688.89|22768.32|22688.32|10
1735431390000|2024-12-29 00:16:30|22768.85|22688.85|22770.05|22690.05|22770.12|22690.12|22768.85|22688.85|10
1735431400000|2024-12-29 00:16:40|22768.79|22688.79|22770.11|22690.11|22770.11|22690.11|22767.46|22687.46|10
1735431410000|2024-12-29 00:16:50|22770.72|22690.72|22769.65|22689.65|22770.72|22690.72|22769.5|22689.5|10
1735431420000|2024-12-29 00:17:00|22769.61|22689.61|22763.96|22683.96|22769.66|22689.66|22763.96|22683.96|10
1735431430000|2024-12-29 00:17:10|22763.63|22683.63|22764.19|22684.19|22764.25|22684.25|22763.62|22683.62|10
1735431440000|2024-12-29 00:17:20|22764.04|22684.04|22762.42|22682.42|22764.04|22684.04|22762.42|22682.42|10
1735431450000|2024-12-29 00:17:30|22762.39|22682.39|22761.58|22681.58|22762.39|22682.39|22761.58|22681.58|9
1735431460000|2024-12-29 00:17:40|22761.63|22681.63|22759.15|22679.15|22761.63|22681.63|22759.15|22679.15|10
1735431470000|2024-12-29 00:17:50|22759.72|22679.72|22758.89|22678.89|22759.72|22679.72|22758.89|22678.89|8
1735431480000|2024-12-29 00:18:00|22759.5|22679.5|22763.11|22683.11|22763.35|22683.35|22757.95|22677.95|10
1735431490000|2024-12-29 00:18:10|22763.43|22683.43|22763.44|22683.44|22763.44|22683.44|22763.01|22683.01|9
1735431500000|2024-12-29 00:18:20|22763.35|22683.35|22762.42|22682.42|22763.84|22683.84|22762.42|22682.42|10
1735431510000|2024-12-29 00:18:30|22762.43|22682.43|22763.64|22683.64|22763.64|22683.64|22760.79|22680.79|10
1735431520000|2024-12-29 00:18:40|22764.09|22684.09|22762.47|22682.47|22765.12|22685.12|22762.21|22682.21|10
1735431530000|2024-12-29 00:18:50|22762.66|22682.66|22759.41|22679.41|22764.54|22684.54|22759.41|22679.41|10
1735431540000|2024-12-29 00:19:00|22759.51|22679.51|22758.24|22678.24|22760.67|22680.67|22758.24|22678.24|10
1735431550000|2024-12-29 00:19:10|22758.2|22678.2|22758.34|22678.34|22758.7|22678.7|22758.17|22678.17|10
1735431560000|2024-12-29 00:19:20|22758.28|22678.28|22758.12|22678.12|22758.87|22678.87|22758.06|22678.06|9
1735431570000|2024-12-29 00:19:30|22758.07|22678.07|22756.53|22676.53|22758.07|22678.07|22756.53|22676.53|9
1735431580000|2024-12-29 00:19:40|22756.4|22676.4|22756.89|22676.89|22756.89|22676.89|22756.3|22676.3|9
1735431590000|2024-12-29 00:19:50|22756.87|22676.87|22757.25|22677.25|22757.25|22677.25|22756.87|22676.87|8
1735431600000|2024-12-29 00:20:00|22757.1|22677.1|22757.18|22677.18|22757.23|22677.23|22757|22677|9
1735431610000|2024-12-29 00:20:10|22757.53|22677.53|22759.24|22679.24|22759.26|22679.26|22757.53|22677.53|10
1735431620000|2024-12-29 00:20:20|22758.86|22678.86|22759.33|22679.33|22759.33|22679.33|22758.84|22678.84|10
1735431630000|2024-12-29 00:20:30|22759.35|22679.35|22758.92|22678.92|22759.35|22679.35|22758.46|22678.46|10
1735431640000|2024-12-29 00:20:40|22758.87|22678.87|22757.93|22677.93|22759.04|22679.04|22757.93|22677.93|8
1735431650000|2024-12-29 00:20:50|22757.55|22677.55|22755.65|22675.65|22757.55|22677.55|22755.65|22675.65|10
1735431660000|2024-12-29 00:21:00|22755.67|22675.67|22754.54|22674.54|22755.7|22675.7|22754.25|22674.25|9
1735431670000|2024-12-29 00:21:10|22754.63|22674.63|22753.74|22673.74|22754.63|22674.63|22753.74|22673.74|10
1735431680000|2024-12-29 00:21:20|22753.72|22673.72|22752.57|22672.57|22753.72|22673.72|22752.57|22672.57|10
1735431690000|2024-12-29 00:21:30|22752.51|22672.51|22749.59|22669.59|22752.51|22672.51|22749.59|22669.59|10
1735431700000|2024-12-29 00:21:40|22749.26|22669.26|22750.28|22670.28|22751.08|22671.08|22749.26|22669.26|10
1735431710000|2024-12-29 00:21:50|22750.32|22670.32|22747.66|22667.66|22750.32|22670.32|22747.66|22667.66|9
1735431720000|2024-12-29 00:22:00|22748.44|22668.44|22749.19|22669.19|22749.19|22669.19|22748.2|22668.2|10
1735431730000|2024-12-29 00:22:10|22749.11|22669.11|22750.76|22670.76|22750.76|22670.76|22749.02|22669.02|10
1735431740000|2024-12-29 00:22:20|22750.83|22670.83|22752.19|22672.19|22752.19|22672.19|22750.03|22670.03|9
1735431750000|2024-12-29 00:22:30|22752.26|22672.26|22756.93|22676.93|22756.93|22676.93|22752.26|22672.26|10
1735431760000|2024-12-29 00:22:40|22756.89|22676.89|22758|22678|22758|22678|22756.76|22676.76|10
1735431770000|2024-12-29 00:22:50|22758.03|22678.03|22759.13|22679.13|22759.75|22679.75|22758.03|22678.03|10
1735431780000|2024-12-29 00:23:00|22758.95|22678.95|22759.12|22679.12|22759.12|22679.12|22757.86|22677.86|10
1735431790000|2024-12-29 00:23:10|22759.42|22679.42|22759.08|22679.08|22759.83|22679.83|22759.08|22679.08|10
1735431800000|2024-12-29 00:23:20|22758.91|22678.91|22750.49|22670.49|22758.91|22678.91|22750.49|22670.49|10
1735431810000|2024-12-29 00:23:30|22750.47|22670.47|22747.75|22667.75|22750.47|22670.47|22747.75|22667.75|10
1735431820000|2024-12-29 00:23:40|22747.98|22667.98|22747.97|22667.97|22748.12|22668.12|22747.84|22667.84|10
1735431830000|2024-12-29 00:23:50|22747.77|22667.77|22749.74|22669.74|22749.74|22669.74|22747.77|22667.77|9
1735431840000|2024-12-29 00:24:00|22749.76|22669.76|22748.93|22668.93|22749.76|22669.76|22748.93|22668.93|9
1735431850000|2024-12-29 00:24:10|22749.02|22669.02|22749.37|22669.37|22749.78|22669.78|22749.02|22669.02|10
1735431860000|2024-12-29 00:24:20|22749.13|22669.13|22748.51|22668.51|22749.13|22669.13|22748.21|22668.21|10
1735431870000|2024-12-29 00:24:30|22748.44|22668.44|22748.7|22668.7|22748.87|22668.87|22748.19|22668.19|10
1735431880000|2024-12-29 00:24:40|22748.75|22668.75|22748.7|22668.7|22750.13|22670.13|22748.7|22668.7|9
1735431890000|2024-12-29 00:24:50|22748.75|22668.75|22746.8|22666.8|22748.75|22668.75|22746.8|22666.8|10
1735431900000|2024-12-29 00:25:00|22746.77|22666.77|22748.86|22668.86|22748.86|22668.86|22745.69|22665.69|10
1735431910000|2024-12-29 00:25:10|22748.89|22668.89|22752.18|22672.18|22752.18|22672.18|22748.75|22668.75|10
1735431920000|2024-12-29 00:25:20|22752.01|22672.01|22751.55|22671.55|22753.32|22673.32|22751.43|22671.43|10
1735431930000|2024-12-29 00:25:30|22751.61|22671.61|22752.53|22672.53|22752.95|22672.95|22751.61|22671.61|8
1735431940000|2024-12-29 00:25:40|22751.48|22671.48|22750.21|22670.21|22751.48|22671.48|22749.93|22669.93|10
1735431950000|2024-12-29 00:25:50|22750.99|22670.99|22752.09|22672.09|22752.29|22672.29|22750.99|22670.99|10
1735431960000|2024-12-29 00:26:00|22752.07|22672.07|22752.31|22672.31|22752.31|22672.31|22751.9|22671.9|8
1735431970000|2024-12-29 00:26:10|22752.89|22672.89|22747.15|22667.15|22752.89|22672.89|22747.15|22667.15|9
1735431980000|2024-12-29 00:26:20|22747.05|22667.05|22748.31|22668.31|22748.39|22668.39|22747.04|22667.04|10
1735431990000|2024-12-29 00:26:30|22748.28|22668.28|22748.48|22668.48|22748.62|22668.62|22748.16|22668.16|9
1735432000000|2024-12-29 00:26:40|22748.55|22668.55|22747.76|22667.76|22748.55|22668.55|22747.29|22667.29|10
1735432010000|2024-12-29 00:26:50|22747.93|22667.93|22748.97|22668.97|22749.09|22669.09|22747.93|22667.93|9
1735432020000|2024-12-29 00:27:00|22748.96|22668.96|22748.41|22668.41|22748.96|22668.96|22747.87|22667.87|9
1735432030000|2024-12-29 00:27:10|22748.77|22668.77|22750.2|22670.2|22750.4|22670.4|22748.77|22668.77|10
1735432040000|2024-12-29 00:27:20|22749.62|22669.62|22747.94|22667.94|22749.65|22669.65|22747.88|22667.88|10
1735432050000|2024-12-29 00:27:30|22747.79|22667.79|22748.11|22668.11|22748.11|22668.11|22747.55|22667.55|9
1735432060000|2024-12-29 00:27:40|22748.18|22668.18|22745.75|22665.75|22748.23|22668.23|22745.68|22665.68|10
1735432070000|2024-12-29 00:27:50|22745.71|22665.71|22745.62|22665.62|22746.57|22666.57|22745.62|22665.62|10
1735432080000|2024-12-29 00:28:00|22745.3|22665.3|22743.3|22663.3|22745.3|22665.3|22743.28|22663.28|10
1735432090000|2024-12-29 00:28:10|22743.21|22663.21|22742.04|22662.04|22743.21|22663.21|22742.04|22662.04|10
1735432100000|2024-12-29 00:28:20|22741.66|22661.66|22740.37|22660.37|22741.68|22661.68|22740.37|22660.37|10
1735432110000|2024-12-29 00:28:30|22740.35|22660.35|22739.14|22659.14|22740.35|22660.35|22739.14|22659.14|10
1735432120000|2024-12-29 00:28:40|22739.46|22659.46|22738.77|22658.77|22739.54|22659.54|22738.76|22658.76|10
1735432130000|2024-12-29 00:28:50|22738.55|22658.55|22738.21|22658.21|22738.55|22658.55|22738.1|22658.1|10
1735432140000|2024-12-29 00:29:00|22738.2|22658.2|22736.96|22656.96|22738.2|22658.2|22736.96|22656.96|10
1735432150000|2024-12-29 00:29:10|22736.97|22656.97|22736.6|22656.6|22736.98|22656.98|22736.58|22656.58|9
1735432160000|2024-12-29 00:29:20|22736.59|22656.59|22737.16|22657.16|22737.56|22657.56|22736.5|22656.5|9
1735432170000|2024-12-29 00:29:30|22736.94|22656.94|22734.4|22654.4|22736.94|22656.94|22734.4|22654.4|9
1735432180000|2024-12-29 00:29:40|22734.94|22654.94|22733.4|22653.4|22734.96|22654.96|22733.4|22653.4|10
1735432190000|2024-12-29 00:29:50|22733.46|22653.46|22733.44|22653.44|22733.46|22653.46|22732.53|22652.53|10
1735432200000|2024-12-29 00:30:00|22732.87|22652.87|22732.88|22652.88|22733.49|22653.49|22732.87|22652.87|9
1735432210000|2024-12-29 00:30:10|22733.05|22653.05|22733.16|22653.16|22733.16|22653.16|22732.66|22652.66|9
1735432220000|2024-12-29 00:30:20|22733.26|22653.26|22733.92|22653.92|22733.96|22653.96|22733.26|22653.26|10
1735432230000|2024-12-29 00:30:30|22734.03|22654.03|22730.21|22650.21|22734.62|22654.62|22730.09|22650.09|10
1735432240000|2024-12-29 00:30:40|22729.92|22649.92|22729.43|22649.43|22729.92|22649.92|22728.19|22648.19|10
1735432250000|2024-12-29 00:30:50|22729.64|22649.64|22729.49|22649.49|22731.41|22651.41|22729.49|22649.49|10
1735432260000|2024-12-29 00:31:00|22728.9|22648.9|22728.24|22648.24|22728.9|22648.9|22727.88|22647.88|10
1735432270000|2024-12-29 00:31:10|22728.21|22648.21|22729.86|22649.86|22729.86|22649.86|22728.21|22648.21|9
1735432280000|2024-12-29 00:31:20|22729.81|22649.81|22731.23|22651.23|22731.39|22651.39|22729.64|22649.64|10
1735432290000|2024-12-29 00:31:30|22731.41|22651.41|22730.58|22650.58|22732|22652|22730.58|22650.58|10
1735432300000|2024-12-29 00:31:40|22730.94|22650.94|22735.83|22655.83|22735.83|22655.83|22730.58|22650.58|10
1735432310000|2024-12-29 00:31:50|22736.67|22656.67|22739.48|22659.48|22739.48|22659.48|22736.67|22656.67|10
1735432320000|2024-12-29 00:32:00|22739.52|22659.52|22744.81|22664.81|22744.96|22664.96|22739.52|22659.52|10
1735432330000|2024-12-29 00:32:10|22744.77|22664.77|22743.37|22663.37|22744.77|22664.77|22743.29|22663.29|10
1735432340000|2024-12-29 00:32:20|22744.46|22664.46|22742.98|22662.98|22745.73|22665.73|22742.98|22662.98|10
1735432350000|2024-12-29 00:32:30|22743.09|22663.09|22742.29|22662.29|22743.09|22663.09|22741.86|22661.86|10
1735432360000|2024-12-29 00:32:40|22742.35|22662.35|22743.24|22663.24|22743.25|22663.25|22742.24|22662.24|10
1735432370000|2024-12-29 00:32:50|22743.34|22663.34|22742.6|22662.6|22743.34|22663.34|22742.48|22662.48|10
1735432380000|2024-12-29 00:33:00|22742.81|22662.81|22741.81|22661.81|22742.81|22662.81|22741.81|22661.81|10
1735432390000|2024-12-29 00:33:10|22741.94|22661.94|22740.61|22660.61|22741.94|22661.94|22740.61|22660.61|9
1735432400000|2024-12-29 00:33:20|22740.73|22660.73|22740.31|22660.31|22740.77|22660.77|22740.31|22660.31|10
1735432410000|2024-12-29 00:33:30|22739.36|22659.36|22736.71|22656.71|22739.36|22659.36|22736.71|22656.71|9
1735432420000|2024-12-29 00:33:40|22735.76|22655.76|22735.05|22655.05|22735.76|22655.76|22734.14|22654.14|10
1735432430000|2024-12-29 00:33:50|22735.83|22655.83|22735.28|22655.28|22735.83|22655.83|22735.21|22655.21|10
1735432440000|2024-12-29 00:34:00|22734.71|22654.71|22732.06|22652.06|22734.71|22654.71|22730.88|22650.88|10
1735432450000|2024-12-29 00:34:10|22732.04|22652.04|22730.42|22650.42|22732.04|22652.04|22730.34|22650.34|9
1735432460000|2024-12-29 00:34:20|22730.4|22650.4|22727.3|22647.3|22730.4|22650.4|22727.3|22647.3|10
1735432470000|2024-12-29 00:34:30|22727.13|22647.13|22719.97|22639.97|22727.13|22647.13|22719.97|22639.97|10
1735432480000|2024-12-29 00:34:40|22719.83|22639.83|22718.87|22638.87|22721.58|22641.58|22718.87|22638.87|9
1735432490000|2024-12-29 00:34:50|22718.76|22638.76|22721.54|22641.54|22721.54|22641.54|22717.58|22637.58|9
1735432500000|2024-12-29 00:35:00|22721.46|22641.46|22721.6|22641.6|22721.61|22641.61|22720.86|22640.86|10
1735432510000|2024-12-29 00:35:10|22721.55|22641.55|22723.71|22643.71|22723.71|22643.71|22721.55|22641.55|10
1735432520000|2024-12-29 00:35:20|22723.42|22643.42|22725.29|22645.29|22725.29|22645.29|22722.17|22642.17|10
1735432530000|2024-12-29 00:35:30|22725.43|22645.43|22727.95|22647.95|22728.04|22648.04|22725.43|22645.43|10
1735432540000|2024-12-29 00:35:40|22727.23|22647.23|22725.58|22645.58|22727.23|22647.23|22725.58|22645.58|10
1735432550000|2024-12-29 00:35:50|22725.59|22645.59|22725.88|22645.88|22726.59|22646.59|22725.59|22645.59|10
1735432560000|2024-12-29 00:36:00|22725.87|22645.87|22722.16|22642.16|22725.87|22645.87|22720.77|22640.77|10
1735432570000|2024-12-29 00:36:10|22722.04|22642.04|22721.47|22641.47|22722.04|22642.04|22721.32|22641.32|10
1735432580000|2024-12-29 00:36:20|22721.04|22641.04|22719.24|22639.24|22721.04|22641.04|22719.03|22639.03|10
1735432590000|2024-12-29 00:36:30|22719.16|22639.16|22718.58|22638.58|22719.16|22639.16|22718.48|22638.48|8
1735432600000|2024-12-29 00:36:40|22718.41|22638.41|22716.24|22636.24|22718.41|22638.41|22716.24|22636.24|9
1735432610000|2024-12-29 00:36:50|22716.28|22636.28|22715.36|22635.36|22716.4|22636.4|22715.36|22635.36|10
1735432620000|2024-12-29 00:37:00|22715.02|22635.02|22714.92|22634.92|22715.02|22635.02|22713.27|22633.27|9
1735432630000|2024-12-29 00:37:10|22715.35|22635.35|22716.63|22636.63|22716.77|22636.77|22715.31|22635.31|10
1735432640000|2024-12-29 00:37:20|22716.5|22636.5|22714.93|22634.93|22716.75|22636.75|22713.17|22633.17|10
1735432650000|2024-12-29 00:37:30|22715.04|22635.04|22717.24|22637.24|22717.24|22637.24|22714.67|22634.67|10
1735432660000|2024-12-29 00:37:40|22717.25|22637.25|22717.2|22637.2|22717.54|22637.54|22716.69|22636.69|10
1735432670000|2024-12-29 00:37:50|22716.68|22636.68|22716.82|22636.82|22716.86|22636.86|22716.63|22636.63|10
1735432680000|2024-12-29 00:38:00|22716.81|22636.81|22713.98|22633.98|22716.81|22636.81|22713.98|22633.98|9
1735432690000|2024-12-29 00:38:10|22714.15|22634.15|22713.77|22633.77|22714.73|22634.73|22713.77|22633.77|9
1735432700000|2024-12-29 00:38:20|22713.75|22633.75|22716.3|22636.3|22716.3|22636.3|22713.71|22633.71|10
1735432710000|2024-12-29 00:38:30|22716.53|22636.53|22717.82|22637.82|22717.82|22637.82|22716.53|22636.53|9
1735432720000|2024-12-29 00:38:40|22717.87|22637.87|22717.31|22637.31|22718.16|22638.16|22715.85|22635.85|10
1735432730000|2024-12-29 00:38:50|22717.3|22637.3|22718.31|22638.31|22718.31|22638.31|22717.15|22637.15|8
1735432740000|2024-12-29 00:39:00|22718.42|22638.42|22721.23|22641.23|22721.23|22641.23|22718.42|22638.42|10
1735432750000|2024-12-29 00:39:10|22721.25|22641.25|22719.01|22639.01|22721.25|22641.25|22719.01|22639.01|10
1735432760000|2024-12-29 00:39:20|22718.68|22638.68|22717.91|22637.91|22718.8|22638.8|22717.91|22637.91|10
1735432770000|2024-12-29 00:39:30|22717.64|22637.64|22716.54|22636.54|22717.64|22637.64|22716.54|22636.54|10
1735432780000|2024-12-29 00:39:40|22716.64|22636.64|22717.07|22637.07|22717.07|22637.07|22716.64|22636.64|10
1735432790000|2024-12-29 00:39:50|22717.12|22637.12|22718.17|22638.17|22718.17|22638.17|22716.82|22636.82|9
1735432800000|2024-12-29 00:40:00|22718.07|22638.07|22717.77|22637.77|22718.07|22638.07|22715.89|22635.89|10
1735432810000|2024-12-29 00:40:10|22717.7|22637.7|22718.96|22638.96|22718.96|22638.96|22717.7|22637.7|10
1735432820000|2024-12-29 00:40:20|22718.77|22638.77|22719.68|22639.68|22719.68|22639.68|22718.77|22638.77|8
1735432830000|2024-12-29 00:40:30|22719.72|22639.72|22720.92|22640.92|22721.05|22641.05|22719.72|22639.72|7
1735432840000|2024-12-29 00:40:40|22721.11|22641.11|22720.57|22640.57|22721.22|22641.22|22720.3|22640.3|10
1735432850000|2024-12-29 00:40:50|22720.41|22640.41|22721.45|22641.45|22721.5|22641.5|22719.69|22639.69|10
1735432860000|2024-12-29 00:41:00|22722.45|22642.45|22722.15|22642.15|22723.53|22643.53|22722.15|22642.15|10
1735432870000|2024-12-29 00:41:10|22722.06|22642.06|22722.03|22642.03|22722.35|22642.35|22721.37|22641.37|10
1735432880000|2024-12-29 00:41:20|22721.15|22641.15|22723.08|22643.08|22723.08|22643.08|22720.7|22640.7|10
1735432890000|2024-12-29 00:41:30|22723.39|22643.39|22723.31|22643.31|22724.03|22644.03|22723.13|22643.13|10
1735432900000|2024-12-29 00:41:40|22723.29|22643.29|22723.5|22643.5|22723.5|22643.5|22722.64|22642.64|10
1735432910000|2024-12-29 00:41:50|22723.61|22643.61|22724.82|22644.82|22724.82|22644.82|22723.61|22643.61|9
1735432920000|2024-12-29 00:42:00|22724.88|22644.88|22725.8|22645.8|22725.8|22645.8|22724.66|22644.66|10
1735432930000|2024-12-29 00:42:10|22725.76|22645.76|22727.13|22647.13|22727.13|22647.13|22725.67|22645.67|9
1735432940000|2024-12-29 00:42:20|22727.53|22647.53|22726.84|22646.84|22728.48|22648.48|22726.84|22646.84|10
1735432950000|2024-12-29 00:42:30|22726.87|22646.87|22725.17|22645.17|22726.87|22646.87|22725.03|22645.03|9
1735432960000|2024-12-29 00:42:40|22724.82|22644.82|22724.2|22644.2|22724.89|22644.89|22724.16|22644.16|10
1735432970000|2024-12-29 00:42:50|22724.38|22644.38|22723.89|22643.89|22724.38|22644.38|22723.49|22643.49|9
1735432980000|2024-12-29 00:43:00|22724.42|22644.42|22726.73|22646.73|22726.76|22646.76|22724.42|22644.42|10
1735432990000|2024-12-29 00:43:10|22726.77|22646.77|22727.17|22647.17|22728.33|22648.33|22726.77|22646.77|10
1735433000000|2024-12-29 00:43:20|22727.01|22647.01|22724.57|22644.57|22727.01|22647.01|22723.97|22643.97|10
1735433010000|2024-12-29 00:43:30|22724.17|22644.17|22723.35|22643.35|22725.1|22645.1|22723.34|22643.34|10
1735433020000|2024-12-29 00:43:40|22723.38|22643.38|22724.05|22644.05|22724.71|22644.71|22723.38|22643.38|10
1735433030000|2024-12-29 00:43:50|22723.82|22643.82|22725.46|22645.46|22725.59|22645.59|22723.82|22643.82|10
1735433040000|2024-12-29 00:44:00|22726.26|22646.26|22725.79|22645.79|22726.73|22646.73|22725.76|22645.76|9
1735433050000|2024-12-29 00:44:10|22725.61|22645.61|22725.27|22645.27|22725.71|22645.71|22725.27|22645.27|9
1735433060000|2024-12-29 00:44:20|22725.23|22645.23|22724.07|22644.07|22725.23|22645.23|22723.48|22643.48|10
1735433070000|2024-12-29 00:44:30|22723.83|22643.83|22722.93|22642.93|22724.39|22644.39|22722.84|22642.84|10
1735433080000|2024-12-29 00:44:40|22722.39|22642.39|22724.63|22644.63|22724.63|22644.63|22722.34|22642.34|10
1735433090000|2024-12-29 00:44:50|22725.16|22645.16|22726.17|22646.17|22726.29|22646.29|22725.16|22645.16|10
1735433100000|2024-12-29 00:45:00|22726.3|22646.3|22729.44|22649.44|22729.44|22649.44|22726.3|22646.3|10
1735433110000|2024-12-29 00:45:10|22729.51|22649.51|22730.3|22650.3|22730.3|22650.3|22729.51|22649.51|10
1735433120000|2024-12-29 00:45:20|22730.36|22650.36|22730.06|22650.06|22730.81|22650.81|22729.34|22649.34|10
1735433130000|2024-12-29 00:45:30|22730.5|22650.5|22731.23|22651.23|22731.4|22651.4|22730.44|22650.44|10
1735433140000|2024-12-29 00:45:40|22731.38|22651.38|22733.39|22653.39|22733.45|22653.45|22731.38|22651.38|10
1735433150000|2024-12-29 00:45:50|22733.3|22653.3|22730.87|22650.87|22733.3|22653.3|22730.87|22650.87|9
1735433160000|2024-12-29 00:46:00|22730.83|22650.83|22728.19|22648.19|22730.83|22650.83|22728.19|22648.19|10
1735433170000|2024-12-29 00:46:10|22727.98|22647.98|22726.21|22646.21|22727.98|22647.98|22726.14|22646.14|10
1735433180000|2024-12-29 00:46:20|22726.24|22646.24|22724.14|22644.14|22726.38|22646.38|22724.01|22644.01|9
1735433190000|2024-12-29 00:46:30|22724.08|22644.08|22719.47|22639.47|22724.08|22644.08|22719.47|22639.47|10
1735433200000|2024-12-29 00:46:40|22718.59|22638.59|22718.22|22638.22|22718.59|22638.59|22716.96|22636.96|10
1735433210000|2024-12-29 00:46:50|22718.18|22638.18|22717.43|22637.43|22718.18|22638.18|22717.43|22637.43|10
1735433220000|2024-12-29 00:47:00|22717.35|22637.35|22715.28|22635.28|22717.35|22637.35|22714.84|22634.84|10
1735433230000|2024-12-29 00:47:10|22715.39|22635.39|22713.28|22633.28|22715.39|22635.39|22713.28|22633.28|10
1735433240000|2024-12-29 00:47:20|22710.37|22630.37|22709.7|22629.7|22710.37|22630.37|22709.68|22629.68|10
1735433250000|2024-12-29 00:47:30|22709.77|22629.77|22708.68|22628.68|22709.78|22629.78|22708.68|22628.68|7
1735433260000|2024-12-29 00:47:40|22706.98|22626.98|22701.88|22621.88|22706.98|22626.98|22701.85|22621.85|10
1735433270000|2024-12-29 00:47:50|22701.93|22621.93|22702.32|22622.32|22702.63|22622.63|22701.93|22621.93|10
1735433280000|2024-12-29 00:48:00|22702.38|22622.38|22701.97|22621.97|22702.47|22622.47|22701.55|22621.55|9
1735433290000|2024-12-29 00:48:10|22701.88|22621.88|22702.46|22622.46|22702.49|22622.49|22701.39|22621.39|10
1735433300000|2024-12-29 00:48:20|22702.64|22622.64|22704.31|22624.31|22704.36|22624.36|22702.48|22622.48|10
1735433310000|2024-12-29 00:48:30|22704.34|22624.34|22700.84|22620.84|22704.34|22624.34|22700.84|22620.84|10
1735433320000|2024-12-29 00:48:40|22700.33|22620.33|22702.54|22622.54|22703.3|22623.3|22700.33|22620.33|10
1735433330000|2024-12-29 00:48:50|22702.48|22622.48|22701.73|22621.73|22702.71|22622.71|22701.73|22621.73|10
1735433340000|2024-12-29 00:49:00|22701.75|22621.75|22703.26|22623.26|22703.26|22623.26|22701.75|22621.75|10
1735433350000|2024-12-29 00:49:10|22703.32|22623.32|22703.76|22623.76|22704.25|22624.25|22703.15|22623.15|8
1735433360000|2024-12-29 00:49:20|22703.84|22623.84|22704.22|22624.22|22704.53|22624.53|22703.75|22623.75|9
1735433370000|2024-12-29 00:49:30|22704.83|22624.83|22705.03|22625.03|22705.03|22625.03|22704.69|22624.69|10
1735433380000|2024-12-29 00:49:40|22705.04|22625.04|22704.97|22624.97|22705.04|22625.04|22704.6|22624.6|10
1735433390000|2024-12-29 00:49:50|22705.01|22625.01|22705.83|22625.83|22706.87|22626.87|22705.01|22625.01|9
1735433400000|2024-12-29 00:50:00|22705.84|22625.84|22708.14|22628.14|22708.14|22628.14|22705.18|22625.18|10
1735433410000|2024-12-29 00:50:10|22708.23|22628.23|22707.02|22627.02|22708.23|22628.23|22707.02|22627.02|10
1735433420000|2024-12-29 00:50:20|22706.58|22626.58|22706.71|22626.71|22706.71|22626.71|22706.34|22626.34|8
1735433430000|2024-12-29 00:50:30|22706.77|22626.77|22707.31|22627.31|22707.31|22627.31|22706.77|22626.77|10
1735433440000|2024-12-29 00:50:40|22707.36|22627.36|22707.32|22627.32|22707.36|22627.36|22706.74|22626.74|10
1735433450000|2024-12-29 00:50:50|22707.61|22627.61|22707.85|22627.85|22707.87|22627.87|22707.61|22627.61|8
1735433460000|2024-12-29 00:51:00|22707.9|22627.9|22707.04|22627.04|22707.9|22627.9|22707.04|22627.04|10
1735433470000|2024-12-29 00:51:10|22706.99|22626.99|22706.75|22626.75|22706.99|22626.99|22706.75|22626.75|10
1735433480000|2024-12-29 00:51:20|22706.68|22626.68|22706.99|22626.99|22707.02|22627.02|22706.32|22626.32|10
1735433490000|2024-12-29 00:51:30|22707.22|22627.22|22705.33|22625.33|22707.22|22627.22|22705.22|22625.22|9
1735433500000|2024-12-29 00:51:40|22705.21|22625.21|22703.57|22623.57|22705.21|22625.21|22703.57|22623.57|10
1735433510000|2024-12-29 00:51:50|22703.48|22623.48|22701|22621|22703.48|22623.48|22700.81|22620.81|10
1735433520000|2024-12-29 00:52:00|22700.99|22620.99|22700.95|22620.95|22701.26|22621.26|22700.91|22620.91|9
1735433530000|2024-12-29 00:52:10|22700.6|22620.6|22700.41|22620.41|22700.8|22620.8|22699.54|22619.54|10
1735433540000|2024-12-29 00:52:20|22700.68|22620.68|22702.38|22622.38|22702.38|22622.38|22700.68|22620.68|10
1735433550000|2024-12-29 00:52:30|22702.65|22622.65|22702.66|22622.66|22702.66|22622.66|22702.34|22622.34|10
1735433560000|2024-12-29 00:52:40|22702.54|22622.54|22703.34|22623.34|22703.34|22623.34|22702.54|22622.54|9
1735433570000|2024-12-29 00:52:50|22704.23|22624.23|22704.96|22624.96|22704.96|22624.96|22703.98|22623.98|9
1735433580000|2024-12-29 00:53:00|22705.13|22625.13|22712.07|22632.07|22712.08|22632.08|22705.13|22625.13|10
1735433590000|2024-12-29 00:53:10|22706.4|22626.4|22706.95|22626.95|22706.95|22626.95|22706.4|22626.4|10
1735433600000|2024-12-29 00:53:20|22707|22627|22707.56|22627.56|22707.56|22627.56|22707|22627|9
1735433610000|2024-12-29 00:53:30|22707.57|22627.57|22708.08|22628.08|22708.09|22628.09|22707.18|22627.18|10
1735433620000|2024-12-29 00:53:40|22708.07|22628.07|22706.36|22626.36|22708.07|22628.07|22706.35|22626.35|9
1735433630000|2024-12-29 00:53:50|22706.32|22626.32|22705.24|22625.24|22706.34|22626.34|22705.08|22625.08|9
1735433640000|2024-12-29 00:54:00|22705.37|22625.37|22705.75|22625.75|22705.75|22625.75|22705.23|22625.23|10
1735433650000|2024-12-29 00:54:10|22705.8|22625.8|22704.62|22624.62|22705.93|22625.93|22704.62|22624.62|10
1735433660000|2024-12-29 00:54:20|22704.56|22624.56|22703.69|22623.69|22704.56|22624.56|22703.69|22623.69|9
1735433670000|2024-12-29 00:54:30|22703.67|22623.67|22702.07|22622.07|22703.67|22623.67|22702.07|22622.07|9
1735433680000|2024-12-29 00:54:40|22702.35|22622.35|22702.34|22622.34|22702.6|22622.6|22702.2|22622.2|10
1735433690000|2024-12-29 00:54:50|22702.37|22622.37|22702.4|22622.4|22702.4|22622.4|22702.31|22622.31|8
1735433700000|2024-12-29 00:55:00|22702.73|22622.73|22699.64|22619.64|22702.74|22622.74|22699.64|22619.64|10
1735433710000|2024-12-29 00:55:10|22698.86|22618.86|22691.82|22611.82|22698.86|22618.86|22691.55|22611.55|10
1735433720000|2024-12-29 00:55:20|22691.95|22611.95|22693.47|22613.47|22693.47|22613.47|22691.95|22611.95|9
1735433730000|2024-12-29 00:55:30|22694.19|22614.19|22696.85|22616.85|22696.85|22616.85|22694.19|22614.19|10
1735433740000|2024-12-29 00:55:40|22697.14|22617.14|22696.7|22616.7|22697.21|22617.21|22696.7|22616.7|10
1735433750000|2024-12-29 00:55:50|22696.42|22616.42|22698.07|22618.07|22698.07|22618.07|22696.35|22616.35|10
1735433760000|2024-12-29 00:56:00|22698.13|22618.13|22699.49|22619.49|22699.51|22619.51|22698.13|22618.13|10
1735433770000|2024-12-29 00:56:10|22699.52|22619.52|22700.13|22620.13|22700.13|22620.13|22699.46|22619.46|9
1735433780000|2024-12-29 00:56:20|22700.35|22620.35|22700.95|22620.95|22701.13|22621.13|22700.18|22620.18|10
1735433790000|2024-12-29 00:56:30|22700.68|22620.68|22702.59|22622.59|22702.75|22622.75|22700.68|22620.68|10
1735433800000|2024-12-29 00:56:40|22702.83|22622.83|22704.26|22624.26|22704.27|22624.27|22702.83|22622.83|10
1735433810000|2024-12-29 00:56:50|22704.4|22624.4|22706.76|22626.76|22706.76|22626.76|22704.4|22624.4|10
1735433820000|2024-12-29 00:57:00|22706.7|22626.7|22713.29|22633.29|22713.29|22633.29|22706.7|22626.7|9
1735433830000|2024-12-29 00:57:10|22713.86|22633.86|22712.16|22632.16|22714.73|22634.73|22711.01|22631.01|10
1735433840000|2024-12-29 00:57:20|22712.5|22632.5|22712.25|22632.25|22712.69|22632.69|22712|22632|9
1735433850000|2024-12-29 00:57:30|22712.28|22632.28|22713.43|22633.43|22713.43|22633.43|22712.28|22632.28|9
1735433860000|2024-12-29 00:57:40|22712.68|22632.68|22712.3|22632.3|22712.71|22632.71|22712.02|22632.02|10
1735433870000|2024-12-29 00:57:50|22712.35|22632.35|22712.3|22632.3|22712.35|22632.35|22712.09|22632.09|9
1735433880000|2024-12-29 00:58:00|22712.32|22632.32|22710.92|22630.92|22713.21|22633.21|22710.92|22630.92|10
1735433890000|2024-12-29 00:58:10|22710.58|22630.58|22711.22|22631.22|22711.71|22631.71|22710.58|22630.58|10
1735433900000|2024-12-29 00:58:20|22711.15|22631.15|22709.58|22629.58|22711.2|22631.2|22709.58|22629.58|10
1735433910000|2024-12-29 00:58:30|22709.48|22629.48|22711.01|22631.01|22711.01|22631.01|22709.28|22629.28|10
1735433920000|2024-12-29 00:58:40|22711|22631|22711.66|22631.66|22711.74|22631.74|22711|22631|10
1735433930000|2024-12-29 00:58:50|22711.42|22631.42|22712.28|22632.28|22712.28|22632.28|22711.36|22631.36|10
1735433940000|2024-12-29 00:59:00|22712.26|22632.26|22712.31|22632.31|22712.5|22632.5|22712.26|22632.26|10
1735433950000|2024-12-29 00:59:10|22712.19|22632.19|22712.71|22632.71|22712.95|22632.95|22712.02|22632.02|10
1735433960000|2024-12-29 00:59:20|22712.28|22632.28|22712.22|22632.22|22712.55|22632.55|22712.07|22632.07|10
1735433970000|2024-12-29 00:59:30|22712.42|22632.42|22712.29|22632.29|22712.53|22632.53|22712.28|22632.28|8
1735433980000|2024-12-29 00:59:40|22712.25|22632.25|22711.71|22631.71|22712.48|22632.48|22711.71|22631.71|9
1735433990000|2024-12-29 00:59:50|22711.97|22631.97|22712.75|22632.75|22712.75|22632.75|22711.91|22631.91|9
1735434000000|2024-12-29 01:00:00|22712.77|22632.77|22714.07|22634.07|22714.07|22634.07|22712.72|22632.72|9
1735434010000|2024-12-29 01:00:10|22714.25|22634.25|22714.95|22634.95|22714.95|22634.95|22714.25|22634.25|10
1735434020000|2024-12-29 01:00:20|22715.17|22635.17|22718.37|22638.37|22718.46|22638.46|22715.16|22635.16|10
1735434030000|2024-12-29 01:00:30|22718.41|22638.41|22720.71|22640.71|22720.71|22640.71|22718.41|22638.41|10
1735434040000|2024-12-29 01:00:40|22720.87|22640.87|22722.67|22642.67|22723.14|22643.14|22720.87|22640.87|10
1735434050000|2024-12-29 01:00:50|22722.71|22642.71|22723.27|22643.27|22723.5|22643.5|22722.71|22642.71|9
1735434060000|2024-12-29 01:01:00|22723.35|22643.35|22736.1|22656.1|22736.1|22656.1|22723.35|22643.35|10
1735434070000|2024-12-29 01:01:10|22736.22|22656.22|22737.3|22657.3|22737.41|22657.41|22736.22|22656.22|9
1735434080000|2024-12-29 01:01:20|22737.39|22657.39|22737.82|22657.82|22737.82|22657.82|22737.25|22657.25|9
1735434090000|2024-12-29 01:01:30|22737.77|22657.77|22738.16|22658.16|22738.34|22658.34|22737.63|22657.63|10
1735434100000|2024-12-29 01:01:40|22738.18|22658.18|22739.07|22659.07|22739.16|22659.16|22737.82|22657.82|9
1735434110000|2024-12-29 01:01:50|22739.06|22659.06|22741.25|22661.25|22741.25|22661.25|22739.06|22659.06|9
1735434120000|2024-12-29 01:02:00|22741.26|22661.26|22742.31|22662.31|22742.31|22662.31|22740.78|22660.78|8
1735434130000|2024-12-29 01:02:10|22742.47|22662.47|22741.95|22661.95|22742.61|22662.61|22741.95|22661.95|10
1735434140000|2024-12-29 01:02:20|22741.74|22661.74|22742.3|22662.3|22742.3|22662.3|22741.64|22661.64|10
1735434150000|2024-12-29 01:02:30|22742.28|22662.28|22738.69|22658.69|22743.97|22663.97|22738.36|22658.36|10
1735434160000|2024-12-29 01:02:40|22738.83|22658.83|22740.07|22660.07|22740.07|22660.07|22738.83|22658.83|9
1735434170000|2024-12-29 01:02:50|22740.13|22660.13|22740.68|22660.68|22740.69|22660.69|22739.97|22659.97|10
1735434180000|2024-12-29 01:03:00|22740.52|22660.52|22740.71|22660.71|22740.94|22660.94|22740.42|22660.42|10
1735434190000|2024-12-29 01:03:10|22740.74|22660.74|22741.63|22661.63|22741.89|22661.89|22740.74|22660.74|9
1735434200000|2024-12-29 01:03:20|22741.51|22661.51|22741.21|22661.21|22741.8|22661.8|22741.2|22661.2|9
1735434210000|2024-12-29 01:03:30|22741.27|22661.27|22740.19|22660.19|22741.28|22661.28|22740.19|22660.19|10
1735434220000|2024-12-29 01:03:40|22740.2|22660.2|22738.62|22658.62|22740.2|22660.2|22737.89|22657.89|10
1735434230000|2024-12-29 01:03:50|22739.01|22659.01|22738.35|22658.35|22739.09|22659.09|22738.05|22658.05|10
1735434240000|2024-12-29 01:04:00|22738.3|22658.3|22736.78|22656.78|22738.36|22658.36|22736.78|22656.78|9
1735434250000|2024-12-29 01:04:10|22736.8|22656.8|22737.69|22657.69|22737.69|22657.69|22736.8|22656.8|9
1735434260000|2024-12-29 01:04:20|22736.93|22656.93|22736.71|22656.71|22736.93|22656.93|22735.89|22655.89|10
1735434270000|2024-12-29 01:04:30|22736.84|22656.84|22736.54|22656.54|22736.84|22656.84|22736.54|22656.54|10
1735434280000|2024-12-29 01:04:40|22736.92|22656.92|22736.28|22656.28|22736.92|22656.92|22736.28|22656.28|10
1735434290000|2024-12-29 01:04:50|22736.27|22656.27|22734.87|22654.87|22736.61|22656.61|22734.87|22654.87|9
1735434300000|2024-12-29 01:05:00|22734.88|22654.88|22733.23|22653.23|22734.88|22654.88|22731.79|22651.79|10
1735434310000|2024-12-29 01:05:10|22733.78|22653.78|22733.22|22653.22|22733.78|22653.78|22732.88|22652.88|10
1735434320000|2024-12-29 01:05:20|22733.12|22653.12|22730.97|22650.97|22733.12|22653.12|22730.78|22650.78|10
1735434330000|2024-12-29 01:05:30|22730.91|22650.91|22727.9|22647.9|22731.39|22651.39|22727.9|22647.9|10
1735434340000|2024-12-29 01:05:40|22727.25|22647.25|22726.42|22646.42|22728.18|22648.18|22726.42|22646.42|10
1735434350000|2024-12-29 01:05:50|22725.95|22645.95|22725.48|22645.48|22725.95|22645.95|22725.15|22645.15|9
1735434360000|2024-12-29 01:06:00|22725.49|22645.49|22720.41|22640.41|22725.49|22645.49|22720.41|22640.41|9
1735434370000|2024-12-29 01:06:10|22718.93|22638.93|22717.49|22637.49|22718.93|22638.93|22717.49|22637.49|10
1735434380000|2024-12-29 01:06:20|22717.36|22637.36|22717.59|22637.59|22717.59|22637.59|22716.95|22636.95|8
1735434390000|2024-12-29 01:06:30|22717.82|22637.82|22717.85|22637.85|22719.02|22639.02|22717.62|22637.62|10
1735434400000|2024-12-29 01:06:40|22718.02|22638.02|22717.67|22637.67|22718.16|22638.16|22717.58|22637.58|9
1735434410000|2024-12-29 01:06:50|22717.8|22637.8|22715.05|22635.05|22717.8|22637.8|22715.05|22635.05|10
1735434420000|2024-12-29 01:07:00|22715.19|22635.19|22713.34|22633.34|22715.19|22635.19|22713.13|22633.13|9
1735434430000|2024-12-29 01:07:10|22714.14|22634.14|22711.64|22631.64|22714.14|22634.14|22711.64|22631.64|10
1735434440000|2024-12-29 01:07:20|22711.59|22631.59|22712.9|22632.9|22713.09|22633.09|22711.59|22631.59|9
1735434450000|2024-12-29 01:07:30|22713.16|22633.16|22714.34|22634.34|22714.34|22634.34|22712.96|22632.96|9
1735434460000|2024-12-29 01:07:40|22714.3|22634.3|22714.29|22634.29|22714.55|22634.55|22714.26|22634.26|10
1735434470000|2024-12-29 01:07:50|22714.23|22634.23|22712.42|22632.42|22714.23|22634.23|22712.42|22632.42|9
1735434480000|2024-12-29 01:08:00|22712.71|22632.71|22710.44|22630.44|22712.71|22632.71|22710.44|22630.44|9
1735434490000|2024-12-29 01:08:10|22710.25|22630.25|22708.47|22628.47|22710.68|22630.68|22707.79|22627.79|10
1735434500000|2024-12-29 01:08:20|22708.44|22628.44|22716.43|22636.43|22716.43|22636.43|22708.44|22628.44|10
1735434510000|2024-12-29 01:08:30|22715.84|22635.84|22717.87|22637.87|22717.87|22637.87|22715.84|22635.84|10
1735434520000|2024-12-29 01:08:40|22717.89|22637.89|22716.2|22636.2|22717.89|22637.89|22716.2|22636.2|9
1735434530000|2024-12-29 01:08:50|22715.73|22635.73|22714.86|22634.86|22715.73|22635.73|22714.86|22634.86|10
1735434540000|2024-12-29 01:09:00|22708.21|22628.21|22705.46|22625.46|22708.21|22628.21|22705.46|22625.46|10
1735434550000|2024-12-29 01:09:10|22705.45|22625.45|22705.5|22625.5|22705.61|22625.61|22705|22625|8
1735434560000|2024-12-29 01:09:20|22703.82|22623.82|22706.22|22626.22|22706.22|22626.22|22703.81|22623.81|10
1735434570000|2024-12-29 01:09:30|22706.36|22626.36|22701.12|22621.12|22706.48|22626.48|22701.12|22621.12|10
1735434580000|2024-12-29 01:09:40|22700.1|22620.1|22698.71|22618.71|22700.1|22620.1|22698.71|22618.71|10
1735434590000|2024-12-29 01:09:50|22698.8|22618.8|22697.26|22617.26|22698.84|22618.84|22697.26|22617.26|8
1735434600000|2024-12-29 01:10:00|22697.23|22617.23|22687.77|22607.77|22697.37|22617.37|22687.77|22607.77|10
1735434610000|2024-12-29 01:10:10|22687.9|22607.9|22688.13|22608.13|22688.13|22608.13|22687.27|22607.27|10
1735434620000|2024-12-29 01:10:20|22688.32|22608.32|22688.9|22608.9|22688.95|22608.95|22688.32|22608.32|9
1735434630000|2024-12-29 01:10:30|22688.91|22608.91|22687.65|22607.65|22688.91|22608.91|22687.54|22607.54|9
1735434640000|2024-12-29 01:10:40|22687.67|22607.67|22688.43|22608.43|22688.43|22608.43|22687.45|22607.45|10
1735434650000|2024-12-29 01:10:50|22688.45|22608.45|22693.42|22613.42|22693.53|22613.53|22688.45|22608.45|9
1735434660000|2024-12-29 01:11:00|22693.95|22613.95|22693.93|22613.93|22694.06|22614.06|22693.61|22613.61|9
1735434670000|2024-12-29 01:11:10|22693.81|22613.81|22688.2|22608.2|22693.81|22613.81|22688.2|22608.2|8
1735434680000|2024-12-29 01:11:20|22688.25|22608.25|22687.11|22607.11|22688.25|22608.25|22687|22607|10
1735434690000|2024-12-29 01:11:30|22687.07|22607.07|22688.37|22608.37|22688.38|22608.38|22687.01|22607.01|10
1735434700000|2024-12-29 01:11:40|22688.52|22608.52|22687.52|22607.52|22688.68|22608.68|22687.43|22607.43|10
1735434710000|2024-12-29 01:11:50|22687.51|22607.51|22688.77|22608.77|22688.77|22608.77|22687.26|22607.26|9
1735434720000|2024-12-29 01:12:00|22688.84|22608.84|22690.65|22610.65|22690.84|22610.84|22688.84|22608.84|10
1735434730000|2024-12-29 01:12:10|22690.56|22610.56|22689.41|22609.41|22690.56|22610.56|22689.26|22609.26|10
1735434740000|2024-12-29 01:12:20|22689.25|22609.25|22688.65|22608.65|22689.25|22609.25|22688.65|22608.65|8
1735434750000|2024-12-29 01:12:30|22688.86|22608.86|22688.63|22608.63|22689.08|22609.08|22688.58|22608.58|10
1735434760000|2024-12-29 01:12:40|22688.65|22608.65|22688.97|22608.97|22689.26|22609.26|22688.65|22608.65|8
1735434770000|2024-12-29 01:12:50|22688.32|22608.32|22688.99|22608.99|22689.17|22609.17|22688.32|22608.32|10
1735434780000|2024-12-29 01:13:00|22688.98|22608.98|22691|22611|22691.19|22611.19|22688.98|22608.98|10
1735434790000|2024-12-29 01:13:10|22691.06|22611.06|22692.65|22612.65|22692.65|22612.65|22690.95|22610.95|9
1735434800000|2024-12-29 01:13:20|22692.93|22612.93|22691.27|22611.27|22693.13|22613.13|22691.27|22611.27|10
1735434810000|2024-12-29 01:13:30|22691.25|22611.25|22689.84|22609.84|22691.25|22611.25|22689.81|22609.81|8
1735434820000|2024-12-29 01:13:40|22689.87|22609.87|22692.59|22612.59|22693.04|22613.04|22689.87|22609.87|8
1735434830000|2024-12-29 01:13:50|22692.62|22612.62|22692.19|22612.19|22692.62|22612.62|22691.56|22611.56|8
1735434840000|2024-12-29 01:14:00|22692.57|22612.57|22691.47|22611.47|22692.75|22612.75|22691.47|22611.47|10
1735434850000|2024-12-29 01:14:10|22691.42|22611.42|22689.63|22609.63|22691.42|22611.42|22689.63|22609.63|10
1735434860000|2024-12-29 01:14:20|22689.79|22609.79|22689.39|22609.39|22689.79|22609.79|22689.35|22609.35|8
1735434870000|2024-12-29 01:14:30|22689.54|22609.54|22688.85|22608.85|22689.71|22609.71|22687.84|22607.84|10
1735434880000|2024-12-29 01:14:40|22688.86|22608.86|22686.5|22606.5|22688.86|22608.86|22686.5|22606.5|9
1735434890000|2024-12-29 01:14:50|22686.41|22606.41|22685.03|22605.03|22686.93|22606.93|22685.03|22605.03|10
1735434900000|2024-12-29 01:15:00|22685.12|22605.12|22685.15|22605.15|22686.25|22606.25|22685.09|22605.09|9
1735434910000|2024-12-29 01:15:10|22685.13|22605.13|22684.79|22604.79|22685.13|22605.13|22684.42|22604.42|10
1735434920000|2024-12-29 01:15:20|22684.69|22604.69|22678.56|22598.56|22684.79|22604.79|22678.41|22598.41|9
1735434930000|2024-12-29 01:15:30|22678.55|22598.55|22680.34|22600.34|22680.34|22600.34|22677.8|22597.8|10
1735434940000|2024-12-29 01:15:40|22680.94|22600.94|22682.2|22602.2|22682.31|22602.31|22680.83|22600.83|10
1735434950000|2024-12-29 01:15:50|22682.21|22602.21|22685.56|22605.56|22686.16|22606.16|22682.2|22602.2|9
1735434960000|2024-12-29 01:16:00|22685.51|22605.51|22684.65|22604.65|22685.52|22605.52|22684.65|22604.65|10
1735434970000|2024-12-29 01:16:10|22684.8|22604.8|22684.34|22604.34|22684.94|22604.94|22684.34|22604.34|10
1735434980000|2024-12-29 01:16:20|22684.36|22604.36|22681.32|22601.32|22684.36|22604.36|22681.32|22601.32|10
1735434990000|2024-12-29 01:16:30|22680.97|22600.97|22676.76|22596.76|22681.13|22601.13|22676.73|22596.73|10
1735435000000|2024-12-29 01:16:40|22676.2|22596.2|22674.89|22594.89|22676.2|22596.2|22674.86|22594.86|10
1735435010000|2024-12-29 01:16:50|22674.9|22594.9|22673.96|22593.96|22674.9|22594.9|22673.94|22593.94|10
1735435020000|2024-12-29 01:17:00|22674.05|22594.05|22669.23|22589.23|22674.05|22594.05|22669.23|22589.23|10
1735435030000|2024-12-29 01:17:10|22669.01|22589.01|22669.51|22589.51|22670.38|22590.38|22669.01|22589.01|10
1735435040000|2024-12-29 01:17:20|22669.52|22589.52|22667.46|22587.46|22669.79|22589.79|22667.46|22587.46|9
1735435050000|2024-12-29 01:17:30|22666.96|22586.96|22663.56|22583.56|22666.96|22586.96|22663.56|22583.56|10
1735435060000|2024-12-29 01:17:40|22663.17|22583.17|22660.89|22580.89|22663.17|22583.17|22660.48|22580.48|9
1735435070000|2024-12-29 01:17:50|22661.15|22581.15|22660.19|22580.19|22661.21|22581.21|22659.7|22579.7|10
1735435080000|2024-12-29 01:18:00|22660.4|22580.4|22660.29|22580.29|22660.5|22580.5|22659.69|22579.69|9
1735435090000|2024-12-29 01:18:10|22661.7|22581.7|22661.13|22581.13|22663.27|22583.27|22661.13|22581.13|10
1735435100000|2024-12-29 01:18:20|22660.95|22580.95|22658.68|22578.68|22660.95|22580.95|22658.68|22578.68|10
1735435110000|2024-12-29 01:18:30|22658.73|22578.73|22657.71|22577.71|22658.73|22578.73|22657.56|22577.56|8
1735435120000|2024-12-29 01:18:40|22657.66|22577.66|22658.22|22578.22|22658.48|22578.48|22657.66|22577.66|10
1735435130000|2024-12-29 01:18:50|22658.45|22578.45|22656.81|22576.81|22658.86|22578.86|22656.81|22576.81|10
1735435140000|2024-12-29 01:19:00|22656.94|22576.94|22654.68|22574.68|22656.94|22576.94|22654.5|22574.5|10
1735435150000|2024-12-29 01:19:10|22654.89|22574.89|22653.61|22573.61|22654.89|22574.89|22653.61|22573.61|9
1735435160000|2024-12-29 01:19:20|22653.5|22573.5|22658.12|22578.12|22659.54|22579.54|22653.49|22573.49|9
1735435170000|2024-12-29 01:19:30|22652.76|22572.76|22652.33|22572.33|22652.76|22572.76|22651.94|22571.94|9
1735435180000|2024-12-29 01:19:40|22652.34|22572.34|22651.79|22571.79|22652.34|22572.34|22651.79|22571.79|9
1735435190000|2024-12-29 01:19:50|22652.18|22572.18|22650.56|22570.56|22652.36|22572.36|22650.56|22570.56|9
1735435200000|2024-12-29 01:20:00|22650.78|22570.78|22651.94|22571.94|22652.2|22572.2|22650.73|22570.73|10
1735435210000|2024-12-29 01:20:10|22651.91|22571.91|22652.05|22572.05|22652.19|22572.19|22651.91|22571.91|10
1735435220000|2024-12-29 01:20:20|22652.17|22572.17|22652.03|22572.03|22652.21|22572.21|22652.03|22572.03|10
1735435230000|2024-12-29 01:20:30|22652.25|22572.25|22657.11|22577.11|22657.31|22577.31|22652.25|22572.25|9
1735435240000|2024-12-29 01:20:40|22657.12|22577.12|22653.17|22573.17|22657.12|22577.12|22652.69|22572.69|10
1735435250000|2024-12-29 01:20:50|22653.15|22573.15|22655.02|22575.02|22655.02|22575.02|22653.14|22573.14|10
1735435260000|2024-12-29 01:21:00|22655.16|22575.16|22654.38|22574.38|22655.55|22575.55|22654.38|22574.38|9
1735435270000|2024-12-29 01:21:10|22654.39|22574.39|22654.71|22574.71|22654.71|22574.71|22654.22|22574.22|9
1735435280000|2024-12-29 01:21:20|22654.24|22574.24|22653.77|22573.77|22654.52|22574.52|22653.16|22573.16|10
1735435290000|2024-12-29 01:21:30|22653.34|22573.34|22651.53|22571.53|22653.34|22573.34|22650.98|22570.98|10
1735435300000|2024-12-29 01:21:40|22651.6|22571.6|22649.3|22569.3|22651.62|22571.62|22649.06|22569.06|10
1735435310000|2024-12-29 01:21:50|22649.38|22569.38|22647.19|22567.19|22649.38|22569.38|22647.19|22567.19|10
1735435320000|2024-12-29 01:22:00|22647.1|22567.1|22645.67|22565.67|22647.1|22567.1|22645.2|22565.2|10
1735435330000|2024-12-29 01:22:10|22645.84|22565.84|22645.84|22565.84|22646.04|22566.04|22645.83|22565.83|9
1735435340000|2024-12-29 01:22:20|22645.85|22565.85|22644.72|22564.72|22645.85|22565.85|22644.72|22564.72|10
1735435350000|2024-12-29 01:22:30|22644.47|22564.47|22635.27|22555.27|22644.47|22564.47|22635.19|22555.19|10
1735435360000|2024-12-29 01:22:40|22635.29|22555.29|22635.28|22555.28|22635.68|22555.68|22635.02|22555.02|10
1735435370000|2024-12-29 01:22:50|22635.5|22555.5|22637.45|22557.45|22637.45|22557.45|22635.5|22555.5|10
1735435380000|2024-12-29 01:23:00|22637.34|22557.34|22638.67|22558.67|22638.78|22558.78|22636.94|22556.94|10
1735435390000|2024-12-29 01:23:10|22638.88|22558.88|22642.85|22562.85|22642.85|22562.85|22638.88|22558.88|10
1735435400000|2024-12-29 01:23:20|22642.97|22562.97|22645.66|22565.66|22645.66|22565.66|22642.97|22562.97|9
1735435410000|2024-12-29 01:23:30|22645.41|22565.41|22646.52|22566.52|22647.4|22567.4|22645.41|22565.41|8
1735435420000|2024-12-29 01:23:40|22646.37|22566.37|22644.79|22564.79|22646.37|22566.37|22644.75|22564.75|10
1735435430000|2024-12-29 01:23:50|22644.59|22564.59|22644.11|22564.11|22644.59|22564.59|22643.49|22563.49|10
1735435440000|2024-12-29 01:24:00|22643.91|22563.91|22638.88|22558.88|22643.91|22563.91|22638.76|22558.76|10
1735435450000|2024-12-29 01:24:10|22638.95|22558.95|22636.03|22556.03|22639.01|22559.01|22635.85|22555.85|10
1735435460000|2024-12-29 01:24:20|22636.18|22556.18|22633.06|22553.06|22636.18|22556.18|22633.06|22553.06|10
1735435470000|2024-12-29 01:24:30|22633.09|22553.09|22634.46|22554.46|22634.62|22554.62|22632.99|22552.99|9
1735435480000|2024-12-29 01:24:40|22633.86|22553.86|22635.19|22555.19|22635.19|22555.19|22633.86|22553.86|10
1735435490000|2024-12-29 01:24:50|22635.09|22555.09|22638.55|22558.55|22638.55|22558.55|22634.85|22554.85|9
1735435500000|2024-12-29 01:25:00|22638.59|22558.59|22639.86|22559.86|22639.86|22559.86|22638.59|22558.59|10
1735435510000|2024-12-29 01:25:10|22639.99|22559.99|22639.31|22559.31|22640.69|22560.69|22639.1|22559.1|10
1735435520000|2024-12-29 01:25:20|22639.35|22559.35|22639.84|22559.84|22640.05|22560.05|22639.14|22559.14|10
1735435530000|2024-12-29 01:25:30|22639.94|22559.94|22639.88|22559.88|22640.11|22560.11|22639.72|22559.72|10
1735435540000|2024-12-29 01:25:40|22640.11|22560.11|22643.45|22563.45|22643.69|22563.69|22640.11|22560.11|10
1735435550000|2024-12-29 01:25:50|22644.51|22564.51|22646.64|22566.64|22646.64|22566.64|22644.28|22564.28|10
1735435560000|2024-12-29 01:26:00|22647.24|22567.24|22641.91|22561.91|22649.3|22569.3|22641.78|22561.78|10
1735435570000|2024-12-29 01:26:10|22641.63|22561.63|22642.85|22562.85|22643|22563|22641.63|22561.63|9
1735435580000|2024-12-29 01:26:20|22642.66|22562.66|22644.85|22564.85|22644.85|22564.85|22642.66|22562.66|7
1735435590000|2024-12-29 01:26:30|22645.88|22565.88|22646.72|22566.72|22646.72|22566.72|22645.88|22565.88|10
1735435600000|2024-12-29 01:26:40|22648.17|22568.17|22648.83|22568.83|22649.5|22569.5|22648.17|22568.17|9
1735435610000|2024-12-29 01:26:50|22649.03|22569.03|22648.44|22568.44|22649.03|22569.03|22648.44|22568.44|10
1735435620000|2024-12-29 01:27:00|22648.43|22568.43|22644.8|22564.8|22648.43|22568.43|22644.8|22564.8|10
1735435630000|2024-12-29 01:27:10|22644.79|22564.79|22647.19|22567.19|22647.19|22567.19|22644.77|22564.77|10
1735435640000|2024-12-29 01:27:20|22647.33|22567.33|22646.98|22566.98|22647.71|22567.71|22646.98|22566.98|9
1735435650000|2024-12-29 01:27:30|22647.1|22567.1|22647.42|22567.42|22647.42|22567.42|22646.96|22566.96|10
1735435660000|2024-12-29 01:27:40|22647.43|22567.43|22646.91|22566.91|22648.2|22568.2|22646.8|22566.8|9
1735435670000|2024-12-29 01:27:50|22646.95|22566.95|22646.95|22566.95|22647.14|22567.14|22645.94|22565.94|10
1735435680000|2024-12-29 01:28:00|22647.26|22567.26|22647.98|22567.98|22648.37|22568.37|22647.26|22567.26|10
1735435690000|2024-12-29 01:28:10|22647.52|22567.52|22645.74|22565.74|22647.81|22567.81|22645.67|22565.67|9
1735435700000|2024-12-29 01:28:20|22646.01|22566.01|22642.97|22562.97|22646.1|22566.1|22642.97|22562.97|10
1735435710000|2024-12-29 01:28:30|22642.93|22562.93|22644.45|22564.45|22644.7|22564.7|22642.93|22562.93|10
1735435720000|2024-12-29 01:28:40|22644.5|22564.5|22647.94|22567.94|22647.94|22567.94|22644.5|22564.5|8
1735435730000|2024-12-29 01:28:50|22648.06|22568.06|22648.63|22568.63|22648.63|22568.63|22648.06|22568.06|8
1735435740000|2024-12-29 01:29:00|22648.62|22568.62|22649.16|22569.16|22649.16|22569.16|22648.55|22568.55|9
1735435750000|2024-12-29 01:29:10|22649.19|22569.19|22649.38|22569.38|22649.38|22569.38|22649.19|22569.19|8
1735435760000|2024-12-29 01:29:20|22649.83|22569.83|22650.85|22570.85|22650.89|22570.89|22649.83|22569.83|7
1735435770000|2024-12-29 01:29:30|22650.86|22570.86|22651.57|22571.57|22651.67|22571.67|22650.86|22570.86|9
1735435780000|2024-12-29 01:29:40|22651.42|22571.42|22650.46|22570.46|22651.63|22571.63|22650.46|22570.46|10
1735435790000|2024-12-29 01:29:50|22650.44|22570.44|22649.82|22569.82|22650.44|22570.44|22649.79|22569.79|9
1735435800000|2024-12-29 01:30:00|22649.58|22569.58|22649.77|22569.77|22650|22570|22649.51|22569.51|8
1735435810000|2024-12-29 01:30:10|22649.93|22569.93|22651.42|22571.42|22652.09|22572.09|22649.93|22569.93|10
1735435820000|2024-12-29 01:30:20|22651.23|22571.23|22654.21|22574.21|22654.21|22574.21|22651|22571|10
1735435830000|2024-12-29 01:30:30|22654.24|22574.24|22656.05|22576.05|22656.05|22576.05|22654.21|22574.21|10
1735435840000|2024-12-29 01:30:40|22655.93|22575.93|22654.88|22574.88|22655.93|22575.93|22654.66|22574.66|9
1735435850000|2024-12-29 01:30:50|22654.74|22574.74|22652.8|22572.8|22654.77|22574.77|22652.73|22572.73|9
1735435860000|2024-12-29 01:31:00|22653.1|22573.1|22664.47|22584.47|22664.47|22584.47|22652.85|22572.85|9
1735435870000|2024-12-29 01:31:10|22664.74|22584.74|22663.36|22583.36|22665.04|22585.04|22663.36|22583.36|10
1735435880000|2024-12-29 01:31:20|22663.01|22583.01|22662.91|22582.91|22663.94|22583.94|22662.91|22582.91|10
1735435890000|2024-12-29 01:31:30|22662.88|22582.88|22662.75|22582.75|22662.88|22582.88|22662.41|22582.41|9
1735435900000|2024-12-29 01:31:40|22662.43|22582.43|22663.53|22583.53|22663.53|22583.53|22662.43|22582.43|10
1735435910000|2024-12-29 01:31:50|22663.61|22583.61|22662.06|22582.06|22663.65|22583.65|22661.77|22581.77|10
1735435920000|2024-12-29 01:32:00|22662.86|22582.86|22663.03|22583.03|22663.03|22583.03|22662.32|22582.32|10
1735435930000|2024-12-29 01:32:10|22663.12|22583.12|22663.71|22583.71|22664.66|22584.66|22663.12|22583.12|9
1735435940000|2024-12-29 01:32:20|22663.35|22583.35|22660.96|22580.96|22663.4|22583.4|22660.96|22580.96|10
1735435950000|2024-12-29 01:32:30|22660.74|22580.74|22659.03|22579.03|22660.74|22580.74|22659.03|22579.03|10
1735435960000|2024-12-29 01:32:40|22658.97|22578.97|22655.01|22575.01|22659.06|22579.06|22655.01|22575.01|10
1735435970000|2024-12-29 01:32:50|22654.88|22574.88|22654.16|22574.16|22654.88|22574.88|22653.55|22573.55|9
1735435980000|2024-12-29 01:33:00|22654.21|22574.21|22652.81|22572.81|22654.35|22574.35|22652.81|22572.81|10
1735435990000|2024-12-29 01:33:10|22652.76|22572.76|22650.99|22570.99|22653.1|22573.1|22650.99|22570.99|10
1735436000000|2024-12-29 01:33:20|22650.55|22570.55|22650.65|22570.65|22650.84|22570.84|22650.55|22570.55|10
1735436010000|2024-12-29 01:33:30|22650.53|22570.53|22653.58|22573.58|22653.58|22573.58|22650.53|22570.53|10
1735436020000|2024-12-29 01:33:40|22653.3|22573.3|22653.96|22573.96|22653.96|22573.96|22653.13|22573.13|9
1735436030000|2024-12-29 01:33:50|22653.43|22573.43|22654.07|22574.07|22654.07|22574.07|22653.24|22573.24|10
1735436040000|2024-12-29 01:34:00|22653.67|22573.67|22645.49|22565.49|22653.67|22573.67|22645.24|22565.24|10
1735436050000|2024-12-29 01:34:10|22645.37|22565.37|22646.44|22566.44|22646.44|22566.44|22645.03|22565.03|10
1735436060000|2024-12-29 01:34:20|22646.63|22566.63|22646.06|22566.06|22646.83|22566.83|22646.06|22566.06|10
1735436070000|2024-12-29 01:34:30|22646.01|22566.01|22648.83|22568.83|22648.83|22568.83|22645.98|22565.98|10
1735436080000|2024-12-29 01:34:40|22648.78|22568.78|22648.09|22568.09|22648.78|22568.78|22648.09|22568.09|10
1735436090000|2024-12-29 01:34:50|22647.48|22567.48|22646.97|22566.97|22647.48|22567.48|22646.24|22566.24|10
1735436100000|2024-12-29 01:35:00|22647.01|22567.01|22648.63|22568.63|22648.74|22568.74|22647.01|22567.01|9
1735436110000|2024-12-29 01:35:10|22648.68|22568.68|22649.57|22569.57|22649.57|22569.57|22648.68|22568.68|10
1735436120000|2024-12-29 01:35:20|22649.71|22569.71|22649.57|22569.57|22649.91|22569.91|22649.18|22569.18|10
1735436130000|2024-12-29 01:35:30|22649.67|22569.67|22648.94|22568.94|22649.67|22569.67|22648.94|22568.94|9
1735436140000|2024-12-29 01:35:40|22649|22569|22651.8|22571.8|22651.8|22571.8|22649|22569|8
1735436150000|2024-12-29 01:35:50|22651.81|22571.81|22650.55|22570.55|22651.81|22571.81|22650.55|22570.55|10
1735436160000|2024-12-29 01:36:00|22657.14|22577.14|22656.71|22576.71|22657.34|22577.34|22656.71|22576.71|10
1735436170000|2024-12-29 01:36:10|22656.39|22576.39|22656.17|22576.17|22656.39|22576.39|22655.56|22575.56|10
1735436180000|2024-12-29 01:36:20|22656.06|22576.06|22655.82|22575.82|22656.06|22576.06|22655.5|22575.5|10
1735436190000|2024-12-29 01:36:30|22656.07|22576.07|22656.71|22576.71|22656.97|22576.97|22656.07|22576.07|10
1735436200000|2024-12-29 01:36:40|22656.75|22576.75|22650.24|22570.24|22656.82|22576.82|22650.2|22570.2|10
1735436210000|2024-12-29 01:36:50|22650.22|22570.22|22649.8|22569.8|22650.3|22570.3|22649.72|22569.72|7
1735436220000|2024-12-29 01:37:00|22649.91|22569.91|22651.3|22571.3|22651.32|22571.32|22649.91|22569.91|8
1735436230000|2024-12-29 01:37:10|22650.94|22570.94|22652.87|22572.87|22652.87|22572.87|22650.94|22570.94|9
1735436240000|2024-12-29 01:37:20|22653.49|22573.49|22662.54|22582.54|22662.54|22582.54|22653.49|22573.49|10
1735436250000|2024-12-29 01:37:30|22662.56|22582.56|22663.64|22583.64|22663.64|22583.64|22662.43|22582.43|9
1735436260000|2024-12-29 01:37:40|22663.49|22583.49|22661.54|22581.54|22663.72|22583.72|22661.54|22581.54|9
1735436270000|2024-12-29 01:37:50|22661.51|22581.51|22662.43|22582.43|22662.46|22582.46|22661.51|22581.51|9
1735436280000|2024-12-29 01:38:00|22662.54|22582.54|22654.23|22574.23|22662.54|22582.54|22653.95|22573.95|9
1735436290000|2024-12-29 01:38:10|22654.2|22574.2|22652.14|22572.14|22654.2|22574.2|22652.08|22572.08|10
1735436300000|2024-12-29 01:38:20|22651.16|22571.16|22647.32|22567.32|22651.16|22571.16|22647.32|22567.32|10
1735436310000|2024-12-29 01:38:30|22647.46|22567.46|22644.35|22564.35|22647.46|22567.46|22644.35|22564.35|10
1735436320000|2024-12-29 01:38:40|22644.52|22564.52|22643.56|22563.56|22644.56|22564.56|22643.55|22563.55|8
1735436330000|2024-12-29 01:38:50|22643.62|22563.62|22643.23|22563.23|22643.62|22563.62|22643.23|22563.23|9
1735436340000|2024-12-29 01:39:00|22643.17|22563.17|22643.07|22563.07|22643.17|22563.17|22642.9|22562.9|8
1735436350000|2024-12-29 01:39:10|22643.32|22563.32|22643.97|22563.97|22644.6|22564.6|22643.29|22563.29|10
1735436360000|2024-12-29 01:39:20|22643.77|22563.77|22644.06|22564.06|22646.06|22566.06|22643.77|22563.77|10
1735436370000|2024-12-29 01:39:30|22644.25|22564.25|22645.01|22565.01|22645.03|22565.03|22644.15|22564.15|10
1735436380000|2024-12-29 01:39:40|22645.04|22565.04|22647.2|22567.2|22647.2|22567.2|22644.99|22564.99|9
1735436390000|2024-12-29 01:39:50|22647.18|22567.18|22647.73|22567.73|22647.73|22567.73|22647.18|22567.18|9
1735436400000|2024-12-29 01:40:00|22648.44|22568.44|22649.06|22569.06|22649.06|22569.06|22648.44|22568.44|7
1735436410000|2024-12-29 01:40:10|22649.77|22569.77|22649.41|22569.41|22649.95|22569.95|22649.41|22569.41|7
1735436420000|2024-12-29 01:40:20|22649.42|22569.42|22649.75|22569.75|22649.76|22569.76|22649.4|22569.4|7
1735436430000|2024-12-29 01:40:30|22649.71|22569.71|22648.42|22568.42|22649.83|22569.83|22648.42|22568.42|10
1735436440000|2024-12-29 01:40:40|22648.52|22568.52|22648.89|22568.89|22650.01|22570.01|22648.41|22568.41|10
1735436450000|2024-12-29 01:40:50|22648.6|22568.6|22645.13|22565.13|22648.6|22568.6|22645.13|22565.13|10
1735436460000|2024-12-29 01:41:00|22644.37|22564.37|22643.2|22563.2|22644.37|22564.37|22643.2|22563.2|10
1735436470000|2024-12-29 01:41:10|22643.18|22563.18|22640.95|22560.95|22643.28|22563.28|22640.95|22560.95|9
1735436480000|2024-12-29 01:41:20|22640.96|22560.96|22640.42|22560.42|22641.11|22561.11|22640.4|22560.4|8
1735436490000|2024-12-29 01:41:30|22640.52|22560.52|22641|22561|22641|22561|22640.02|22560.02|10
1735436500000|2024-12-29 01:41:40|22641.13|22561.13|22641.37|22561.37|22641.56|22561.56|22641.13|22561.13|10
1735436510000|2024-12-29 01:41:50|22639.91|22559.91|22638.38|22558.38|22639.91|22559.91|22637.73|22557.73|10
1735436520000|2024-12-29 01:42:00|22638.8|22558.8|22631.63|22551.63|22638.99|22558.99|22631.63|22551.63|9
1735436530000|2024-12-29 01:42:10|22630.55|22550.55|22630.38|22550.38|22630.55|22550.55|22629.58|22549.58|10
1735436540000|2024-12-29 01:42:20|22630.39|22550.39|22631.83|22551.83|22631.92|22551.92|22630.39|22550.39|10
1735436550000|2024-12-29 01:42:30|22632.39|22552.39|22632.18|22552.18|22632.48|22552.48|22631.88|22551.88|10
1735436560000|2024-12-29 01:42:40|22631.87|22551.87|22633.71|22553.71|22633.93|22553.93|22631.79|22551.79|9
1735436570000|2024-12-29 01:42:50|22634.06|22554.06|22633.78|22553.78|22634.13|22554.13|22633.77|22553.77|10
1735436580000|2024-12-29 01:43:00|22633.83|22553.83|22633.93|22553.93|22633.93|22553.93|22633.8|22553.8|9
1735436590000|2024-12-29 01:43:10|22633.88|22553.88|22634.28|22554.28|22634.36|22554.36|22633.88|22553.88|9
1735436600000|2024-12-29 01:43:20|22634.29|22554.29|22632.72|22552.72|22634.29|22554.29|22631.98|22551.98|9
1735436610000|2024-12-29 01:43:30|22632.84|22552.84|22632.46|22552.46|22632.95|22552.95|22632.46|22552.46|9
1735436620000|2024-12-29 01:43:40|22632.45|22552.45|22631.95|22551.95|22632.58|22552.58|22631.87|22551.87|8
1735436630000|2024-12-29 01:43:50|22631.97|22551.97|22631.83|22551.83|22632.81|22552.81|22631.63|22551.63|8
1735436640000|2024-12-29 01:44:00|22631.88|22551.88|22631.69|22551.69|22632.04|22552.04|22631.69|22551.69|10
1735436650000|2024-12-29 01:44:10|22631.72|22551.72|22631.06|22551.06|22631.72|22551.72|22630.79|22550.79|10
1735436660000|2024-12-29 01:44:20|22630.7|22550.7|22629.06|22549.06|22630.7|22550.7|22629.02|22549.02|10
1735436670000|2024-12-29 01:44:30|22628.94|22548.94|22627.69|22547.69|22628.94|22548.94|22627.69|22547.69|10
1735436680000|2024-12-29 01:44:40|22627.72|22547.72|22629.46|22549.46|22636.15|22556.15|22627.72|22547.72|9
1735436690000|2024-12-29 01:44:50|22629.91|22549.91|22629.82|22549.82|22630.08|22550.08|22629.82|22549.82|9
1735436700000|2024-12-29 01:45:00|22629.84|22549.84|22627.52|22547.52|22630.32|22550.32|22627.52|22547.52|8
1735436710000|2024-12-29 01:45:10|22627.8|22547.8|22628.6|22548.6|22628.82|22548.82|22627.8|22547.8|10
1735436720000|2024-12-29 01:45:20|22628.24|22548.24|22628.96|22548.96|22629.24|22549.24|22628.24|22548.24|10
1735436730000|2024-12-29 01:45:30|22629.08|22549.08|22630.68|22550.68|22630.68|22550.68|22628.83|22548.83|9
1735436740000|2024-12-29 01:45:40|22630.5|22550.5|22631.34|22551.34|22631.34|22551.34|22630.32|22550.32|10
1735436750000|2024-12-29 01:45:50|22631.03|22551.03|22631.49|22551.49|22631.49|22551.49|22630.84|22550.84|9
1735436760000|2024-12-29 01:46:00|22631.46|22551.46|22629.97|22549.97|22631.73|22551.73|22629.97|22549.97|8
1735436770000|2024-12-29 01:46:10|22630.1|22550.1|22630.59|22550.59|22630.59|22550.59|22629.52|22549.52|10
1735436780000|2024-12-29 01:46:20|22630.57|22550.57|22633.34|22553.34|22633.34|22553.34|22630.12|22550.12|10
1735436790000|2024-12-29 01:46:30|22633.04|22553.04|22632.95|22552.95|22633.28|22553.28|22632.54|22552.54|10
1735436800000|2024-12-29 01:46:40|22633.38|22553.38|22636.85|22556.85|22636.85|22556.85|22633.38|22553.38|10
1735436810000|2024-12-29 01:46:50|22636.97|22556.97|22637.96|22557.96|22637.96|22557.96|22636.87|22556.87|9
1735436820000|2024-12-29 01:47:00|22638.17|22558.17|22638.51|22558.51|22638.51|22558.51|22638.03|22558.03|9
1735436830000|2024-12-29 01:47:10|22638.41|22558.41|22639.38|22559.38|22639.46|22559.46|22638.34|22558.34|10
1735436840000|2024-12-29 01:47:20|22639.35|22559.35|22639.92|22559.92|22639.93|22559.93|22638.99|22558.99|8
1735436850000|2024-12-29 01:47:30|22640.05|22560.05|22636.55|22556.55|22641.12|22561.12|22636.55|22556.55|10
1735436860000|2024-12-29 01:47:40|22636.26|22556.26|22633.31|22553.31|22636.26|22556.26|22633.31|22553.31|10
1735436870000|2024-12-29 01:47:50|22633.01|22553.01|22626.98|22546.98|22633.01|22553.01|22626.98|22546.98|10
1735436880000|2024-12-29 01:48:00|22626.41|22546.41|22625.14|22545.14|22627.54|22547.54|22625.14|22545.14|10
1735436890000|2024-12-29 01:48:10|22625.06|22545.06|22625.16|22545.16|22627.48|22547.48|22624.93|22544.93|10
1735436900000|2024-12-29 01:48:20|22624.88|22544.88|22624.06|22544.06|22624.88|22544.88|22624|22544|10
1735436910000|2024-12-29 01:48:30|22623.94|22543.94|22624.07|22544.07|22624.24|22544.24|22623.11|22543.11|10
1735436920000|2024-12-29 01:48:40|22621.62|22541.62|22621.54|22541.54|22621.75|22541.75|22621.54|22541.54|10
1735436930000|2024-12-29 01:48:50|22621.18|22541.18|22621.73|22541.73|22621.86|22541.86|22621.15|22541.15|10
1735436940000|2024-12-29 01:49:00|22621.63|22541.63|22623.85|22543.85|22623.85|22543.85|22621.63|22541.63|10
1735436950000|2024-12-29 01:49:10|22624.17|22544.17|22623.78|22543.78|22624.2|22544.2|22623.55|22543.55|10
1735436960000|2024-12-29 01:49:20|22623.34|22543.34|22623.22|22543.22|22623.52|22543.52|22623.22|22543.22|8
1735436970000|2024-12-29 01:49:30|22623.33|22543.33|22623.31|22543.31|22623.63|22543.63|22623.22|22543.22|10
1735436980000|2024-12-29 01:49:40|22623.55|22543.55|22627.97|22547.97|22627.97|22547.97|22623.55|22543.55|10
1735436990000|2024-12-29 01:49:50|22628.3|22548.3|22629.01|22549.01|22629.47|22549.47|22628.3|22548.3|10
1735437000000|2024-12-29 01:50:00|22629.14|22549.14|22628.01|22548.01|22629.39|22549.39|22628.01|22548.01|10
1735437010000|2024-12-29 01:50:10|22628.11|22548.11|22631.9|22551.9|22631.9|22551.9|22628.08|22548.08|8
1735437020000|2024-12-29 01:50:20|22631.96|22551.96|22627.27|22547.27|22631.97|22551.97|22627.27|22547.27|10
1735437030000|2024-12-29 01:50:30|22627.29|22547.29|22626.81|22546.81|22627.35|22547.35|22626.4|22546.4|10
1735437040000|2024-12-29 01:50:40|22626.77|22546.77|22629.43|22549.43|22629.43|22549.43|22626.53|22546.53|9
1735437050000|2024-12-29 01:50:50|22629.62|22549.62|22630.74|22550.74|22630.74|22550.74|22629.62|22549.62|9
1735437060000|2024-12-29 01:51:00|22630.54|22550.54|22631.39|22551.39|22631.7|22551.7|22630.45|22550.45|10
1735437070000|2024-12-29 01:51:10|22631.22|22551.22|22627.07|22547.07|22631.22|22551.22|22626.31|22546.31|10
1735437080000|2024-12-29 01:51:20|22627.17|22547.17|22627.08|22547.08|22627.17|22547.17|22627.08|22547.08|8
1735437090000|2024-12-29 01:51:30|22627.05|22547.05|22626|22546|22627.05|22547.05|22625.98|22545.98|10
1735437100000|2024-12-29 01:51:40|22626.19|22546.19|22627.2|22547.2|22627.2|22547.2|22625.5|22545.5|10
1735437110000|2024-12-29 01:51:50|22626.85|22546.85|22627.32|22547.32|22627.32|22547.32|22626.85|22546.85|9
1735437120000|2024-12-29 01:52:00|22627.36|22547.36|22626.1|22546.1|22627.39|22547.39|22626.1|22546.1|10
1735437130000|2024-12-29 01:52:10|22625.82|22545.82|22625.91|22545.91|22625.96|22545.96|22625.73|22545.73|9
1735437140000|2024-12-29 01:52:20|22626.23|22546.23|22627.07|22547.07|22627.14|22547.14|22626.23|22546.23|10
1735437150000|2024-12-29 01:52:30|22627.43|22547.43|22626.17|22546.17|22627.49|22547.49|22626.17|22546.17|9
1735437160000|2024-12-29 01:52:40|22626.09|22546.09|22624.03|22544.03|22626.16|22546.16|22624.03|22544.03|10
1735437170000|2024-12-29 01:52:50|22623.76|22543.76|22621.88|22541.88|22623.76|22543.76|22621.88|22541.88|9
1735437180000|2024-12-29 01:53:00|22621.85|22541.85|22620.22|22540.22|22621.85|22541.85|22620.22|22540.22|9
1735437190000|2024-12-29 01:53:10|22620.35|22540.35|22619.52|22539.52|22620.35|22540.35|22619.52|22539.52|8
1735437200000|2024-12-29 01:53:20|22619.44|22539.44|22621.87|22541.87|22621.87|22541.87|22619.44|22539.44|10
1735437210000|2024-12-29 01:53:30|22622.03|22542.03|22622.35|22542.35|22622.35|22542.35|22622.03|22542.03|7
1735437220000|2024-12-29 01:53:40|22622.36|22542.36|22623.47|22543.47|22623.47|22543.47|22621.7|22541.7|10
1735437230000|2024-12-29 01:53:50|22623.17|22543.17|22624.18|22544.18|22624.18|22544.18|22623.17|22543.17|10
1735437240000|2024-12-29 01:54:00|22624.27|22544.27|22624.26|22544.26|22624.59|22544.59|22624.07|22544.07|10
1735437250000|2024-12-29 01:54:10|22624.27|22544.27|22622.18|22542.18|22624.27|22544.27|22622.18|22542.18|10
1735437260000|2024-12-29 01:54:20|22622.19|22542.19|22621.6|22541.6|22622.74|22542.74|22621.6|22541.6|9
1735437270000|2024-12-29 01:54:30|22621.17|22541.17|22619.86|22539.86|22621.17|22541.17|22619.8|22539.8|10
1735437280000|2024-12-29 01:54:40|22619.88|22539.88|22620.15|22540.15|22620.48|22540.48|22619.88|22539.88|9
1735437290000|2024-12-29 01:54:50|22619.92|22539.92|22615.5|22535.5|22620.17|22540.17|22615.5|22535.5|10
1735437300000|2024-12-29 01:55:00|22615.27|22535.27|22615.2|22535.2|22616.22|22536.22|22615.16|22535.16|10
1735437310000|2024-12-29 01:55:10|22615.06|22535.06|22614.09|22534.09|22615.06|22535.06|22613.83|22533.83|10
1735437320000|2024-12-29 01:55:20|22614.06|22534.06|22614.98|22534.98|22614.98|22534.98|22614.06|22534.06|9
1735437330000|2024-12-29 01:55:30|22615.05|22535.05|22617.04|22537.04|22617.04|22537.04|22615.05|22535.05|9
1735437340000|2024-12-29 01:55:40|22616.63|22536.63|22615.93|22535.93|22616.63|22536.63|22615.93|22535.93|8
1735437350000|2024-12-29 01:55:50|22616|22536|22617.63|22537.63|22617.63|22537.63|22615.95|22535.95|6
1735437360000|2024-12-29 01:56:00|22617.87|22537.87|22620.89|22540.89|22622.71|22542.71|22617.87|22537.87|10
1735437370000|2024-12-29 01:56:10|22620.56|22540.56|22619.59|22539.59|22620.59|22540.59|22619.59|22539.59|9
1735437380000|2024-12-29 01:56:20|22619.56|22539.56|22611.1|22531.1|22619.56|22539.56|22611.09|22531.09|10
1735437390000|2024-12-29 01:56:30|22611.08|22531.08|22609.76|22529.76|22611.09|22531.09|22609.76|22529.76|8
1735437400000|2024-12-29 01:56:40|22609.8|22529.8|22610.13|22530.13|22610.18|22530.18|22609.28|22529.28|10
1735437410000|2024-12-29 01:56:50|22610.09|22530.09|22605.06|22525.06|22610.31|22530.31|22604.7|22524.7|9
1735437420000|2024-12-29 01:57:00|22605.11|22525.11|22605.5|22525.5|22605.76|22525.76|22605.11|22525.11|10
1735437430000|2024-12-29 01:57:10|22605.93|22525.93|22608.12|22528.12|22608.15|22528.15|22605.93|22525.93|10
1735437440000|2024-12-29 01:57:20|22608.26|22528.26|22608.76|22528.76|22608.93|22528.93|22608.26|22528.26|10
1735437450000|2024-12-29 01:57:30|22608.66|22528.66|22607.15|22527.15|22608.74|22528.74|22607.14|22527.14|10
1735437460000|2024-12-29 01:57:40|22606.98|22526.98|22607.93|22527.93|22607.93|22527.93|22606.98|22526.98|6
1735437470000|2024-12-29 01:57:50|22608.23|22528.23|22607.02|22527.02|22608.23|22528.23|22607.02|22527.02|9
1735437480000|2024-12-29 01:58:00|22607|22527|22606.74|22526.74|22607|22527|22606.59|22526.59|9
1735437490000|2024-12-29 01:58:10|22607.18|22527.18|22607.84|22527.84|22607.84|22527.84|22607.18|22527.18|10
1735437500000|2024-12-29 01:58:20|22607.85|22527.85|22608.31|22528.31|22608.33|22528.33|22607.85|22527.85|8
1735437510000|2024-12-29 01:58:30|22608.38|22528.38|22606.66|22526.66|22608.55|22528.55|22606.66|22526.66|9
1735437520000|2024-12-29 01:58:40|22606.74|22526.74|22605.18|22525.18|22606.9|22526.9|22605.18|22525.18|10
1735437530000|2024-12-29 01:58:50|22605.1|22525.1|22604.34|22524.34|22605.29|22525.29|22604.34|22524.34|9
1735437540000|2024-12-29 01:59:00|22604.03|22524.03|22604.5|22524.5|22604.5|22524.5|22603.94|22523.94|10
1735437550000|2024-12-29 01:59:10|22604.55|22524.55|22605.18|22525.18|22605.18|22525.18|22604.44|22524.44|10
1735437560000|2024-12-29 01:59:20|22605.31|22525.31|22605.05|22525.05|22605.67|22525.67|22605.03|22525.03|9
1735437570000|2024-12-29 01:59:30|22605.28|22525.28|22606.12|22526.12|22606.12|22526.12|22605.2|22525.2|9
1735437580000|2024-12-29 01:59:40|22606.1|22526.1|22605.99|22525.99|22606.1|22526.1|22605.9|22525.9|6
1735437590000|2024-12-29 01:59:50|22606.01|22526.01|22607.11|22527.11|22607.11|22527.11|22606.01|22526.01|10
1735437600000|2024-12-29 02:00:00|22607.12|22527.12|22611.75|22531.75|22611.75|22531.75|22607.12|22527.12|9
1735437610000|2024-12-29 02:00:10|22611.7|22531.7|22614.71|22534.71|22614.72|22534.72|22610.99|22530.99|10
1735437620000|2024-12-29 02:00:20|22615.22|22535.22|22617.59|22537.59|22617.59|22537.59|22615.22|22535.22|10
1735437630000|2024-12-29 02:00:30|22617.89|22537.89|22617.68|22537.68|22618.99|22538.99|22617.68|22537.68|10
1735437640000|2024-12-29 02:00:40|22617.69|22537.69|22616.79|22536.79|22617.69|22537.69|22616.79|22536.79|9
1735437650000|2024-12-29 02:00:50|22616.7|22536.7|22616.36|22536.36|22616.7|22536.7|22616.34|22536.34|8
1735437660000|2024-12-29 02:01:00|22616.28|22536.28|22613.45|22533.45|22616.28|22536.28|22613.45|22533.45|10
1735437670000|2024-12-29 02:01:10|22613.21|22533.21|22613.01|22533.01|22613.21|22533.21|22613.01|22533.01|8
1735437680000|2024-12-29 02:01:20|22613.02|22533.02|22612.39|22532.39|22613.02|22533.02|22612.39|22532.39|10
1735437690000|2024-12-29 02:01:30|22612.36|22532.36|22611.25|22531.25|22612.58|22532.58|22611.08|22531.08|10
1735437700000|2024-12-29 02:01:40|22611.36|22531.36|22611.57|22531.57|22611.57|22531.57|22611.12|22531.12|10
1735437710000|2024-12-29 02:01:50|22612.49|22532.49|22614|22534|22614|22534|22612.49|22532.49|10
1735437720000|2024-12-29 02:02:00|22614.34|22534.34|22612.22|22532.22|22615.57|22535.57|22611.69|22531.69|10
1735437730000|2024-12-29 02:02:10|22611.98|22531.98|22614.09|22534.09|22614.41|22534.41|22611.98|22531.98|10
1735437740000|2024-12-29 02:02:20|22613.89|22533.89|22613.2|22533.2|22613.89|22533.89|22613.18|22533.18|10
1735437750000|2024-12-29 02:02:30|22612.59|22532.59|22612.37|22532.37|22612.59|22532.59|22612.26|22532.26|8
1735437760000|2024-12-29 02:02:40|22612.39|22532.39|22612.76|22532.76|22612.81|22532.81|22612.39|22532.39|8
1735437770000|2024-12-29 02:02:50|22613.01|22533.01|22614.12|22534.12|22614.12|22534.12|22613.01|22533.01|10
1735437780000|2024-12-29 02:03:00|22614.23|22534.23|22613.51|22533.51|22614.23|22534.23|22613.51|22533.51|9
1735437790000|2024-12-29 02:03:10|22613.45|22533.45|22613.71|22533.71|22613.72|22533.72|22613.45|22533.45|7
1735437800000|2024-12-29 02:03:20|22614.31|22534.31|22622.02|22542.02|22622.02|22542.02|22614.12|22534.12|10
1735437810000|2024-12-29 02:03:30|22622.4|22542.4|22616.78|22536.78|22622.4|22542.4|22616.23|22536.23|10
1735437820000|2024-12-29 02:03:40|22616.79|22536.79|22616.19|22536.19|22616.79|22536.79|22616.06|22536.06|9
1735437830000|2024-12-29 02:03:50|22616.18|22536.18|22615.98|22535.98|22616.43|22536.43|22615.98|22535.98|9
1735437840000|2024-12-29 02:04:00|22615.96|22535.96|22616.56|22536.56|22616.6|22536.6|22615.96|22535.96|10
1735437850000|2024-12-29 02:04:10|22616.55|22536.55|22617.17|22537.17|22617.17|22537.17|22616.55|22536.55|10
1735437860000|2024-12-29 02:04:20|22617.15|22537.15|22618.56|22538.56|22618.61|22538.61|22617.15|22537.15|10
1735437870000|2024-12-29 02:04:30|22618.7|22538.7|22618.71|22538.71|22618.83|22538.83|22618.69|22538.69|10
1735437880000|2024-12-29 02:04:40|22618.36|22538.36|22619.89|22539.89|22619.89|22539.89|22618.2|22538.2|10
1735437890000|2024-12-29 02:04:50|22619.88|22539.88|22620.58|22540.58|22620.58|22540.58|22619.72|22539.72|9
1735437900000|2024-12-29 02:05:00|22620.57|22540.57|22621.09|22541.09|22621.17|22541.17|22620.57|22540.57|10
1735437910000|2024-12-29 02:05:10|22620.84|22540.84|22617.06|22537.06|22621.02|22541.02|22617.06|22537.06|10
1735437920000|2024-12-29 02:05:20|22617.6|22537.6|22616.22|22536.22|22617.6|22537.6|22616.18|22536.18|9
1735437930000|2024-12-29 02:05:30|22616.26|22536.26|22615.41|22535.41|22616.31|22536.31|22615.36|22535.36|10
1735437940000|2024-12-29 02:05:40|22615.38|22535.38|22614.74|22534.74|22615.7|22535.7|22614.74|22534.74|10
1735437950000|2024-12-29 02:05:50|22614.76|22534.76|22614.11|22534.11|22614.76|22534.76|22614.11|22534.11|5
1735437960000|2024-12-29 02:06:00|22614.09|22534.09|22620.71|22540.71|22621.03|22541.03|22613.3|22533.3|10
1735437970000|2024-12-29 02:06:10|22620.63|22540.63|22621.28|22541.28|22621.28|22541.28|22620.32|22540.32|10
1735437980000|2024-12-29 02:06:20|22621.31|22541.31|22621.15|22541.15|22621.31|22541.31|22621.09|22541.09|9
1735437990000|2024-12-29 02:06:30|22621.29|22541.29|22622.84|22542.84|22622.84|22542.84|22621.25|22541.25|10
1735438000000|2024-12-29 02:06:40|22623.39|22543.39|22624.79|22544.79|22624.79|22544.79|22623.39|22543.39|10
1735438010000|2024-12-29 02:06:50|22624.81|22544.81|22625.73|22545.73|22625.73|22545.73|22624.45|22544.45|10
1735438020000|2024-12-29 02:07:00|22626.17|22546.17|22628.21|22548.21|22628.21|22548.21|22626.17|22546.17|10
1735438030000|2024-12-29 02:07:10|22628.2|22548.2|22628.36|22548.36|22628.45|22548.45|22628.18|22548.18|9
1735438040000|2024-12-29 02:07:20|22628.17|22548.17|22627.98|22547.98|22628.28|22548.28|22627.89|22547.89|9
1735438050000|2024-12-29 02:07:30|22627.43|22547.43|22628.21|22548.21|22628.21|22548.21|22627.43|22547.43|9
1735438060000|2024-12-29 02:07:40|22628.03|22548.03|22627.65|22547.65|22628.03|22548.03|22627.55|22547.55|10
1735438070000|2024-12-29 02:07:50|22628.16|22548.16|22627.67|22547.67|22628.16|22548.16|22627.67|22547.67|10
1735438080000|2024-12-29 02:08:00|22627.76|22547.76|22622.09|22542.09|22627.97|22547.97|22622.09|22542.09|10
1735438090000|2024-12-29 02:08:10|22622.07|22542.07|22620.87|22540.87|22622.07|22542.07|22620.4|22540.4|10
1735438100000|2024-12-29 02:08:20|22620.56|22540.56|22620.61|22540.61|22620.82|22540.82|22620.41|22540.41|10
1735438110000|2024-12-29 02:08:30|22620.68|22540.68|22620.29|22540.29|22620.68|22540.68|22620.24|22540.24|10
1735438120000|2024-12-29 02:08:40|22620.44|22540.44|22619.04|22539.04|22620.58|22540.58|22619.04|22539.04|9
1735438130000|2024-12-29 02:08:50|22619.03|22539.03|22618.7|22538.7|22619.03|22539.03|22618.37|22538.37|8
1735438140000|2024-12-29 02:09:00|22618.64|22538.64|22619.45|22539.45|22619.45|22539.45|22618.64|22538.64|10
1735438150000|2024-12-29 02:09:10|22619.47|22539.47|22618.82|22538.82|22619.47|22539.47|22618.69|22538.69|9
1735438160000|2024-12-29 02:09:20|22618.8|22538.8|22620.38|22540.38|22620.38|22540.38|22618.8|22538.8|10
1735438170000|2024-12-29 02:09:30|22620.65|22540.65|22620.93|22540.93|22620.93|22540.93|22620.61|22540.61|7
1735438180000|2024-12-29 02:09:40|22620.94|22540.94|22621.57|22541.57|22621.57|22541.57|22620.71|22540.71|10
1735438190000|2024-12-29 02:09:50|22621.81|22541.81|22621.13|22541.13|22622.11|22542.11|22621.13|22541.13|9
1735438200000|2024-12-29 02:10:00|22621.29|22541.29|22622.23|22542.23|22622.36|22542.36|22621.29|22541.29|9
1735438210000|2024-12-29 02:10:10|22622.73|22542.73|22620.97|22540.97|22622.77|22542.77|22620.93|22540.93|9
1735438220000|2024-12-29 02:10:20|22621.38|22541.38|22623.46|22543.46|22623.94|22543.94|22621.38|22541.38|10
1735438230000|2024-12-29 02:10:30|22623.63|22543.63|22627.09|22547.09|22627.27|22547.27|22623.63|22543.63|10
1735438240000|2024-12-29 02:10:40|22627.11|22547.11|22628.61|22548.61|22628.61|22548.61|22627.07|22547.07|9
1735438250000|2024-12-29 02:10:50|22628.49|22548.49|22630.74|22550.74|22630.8|22550.8|22628.45|22548.45|10
1735438260000|2024-12-29 02:11:00|22630.65|22550.65|22631.09|22551.09|22631.27|22551.27|22630.61|22550.61|9
1735438270000|2024-12-29 02:11:10|22631.22|22551.22|22631.76|22551.76|22632.03|22552.03|22631.21|22551.21|10
1735438280000|2024-12-29 02:11:20|22632.16|22552.16|22632.39|22552.39|22632.54|22552.54|22632.08|22552.08|10
1735438290000|2024-12-29 02:11:30|22633.05|22553.05|22632.91|22552.91|22633.34|22553.34|22632.83|22552.83|10
1735438300000|2024-12-29 02:11:40|22632.76|22552.76|22634.93|22554.93|22634.93|22554.93|22632.64|22552.64|10
1735438310000|2024-12-29 02:11:50|22635.22|22555.22|22634.68|22554.68|22635.22|22555.22|22634.51|22554.51|10
1735438320000|2024-12-29 02:12:00|22634.66|22554.66|22633.19|22553.19|22635.16|22555.16|22633.19|22553.19|10
1735438330000|2024-12-29 02:12:10|22632.94|22552.94|22633.51|22553.51|22633.81|22553.81|22632.57|22552.57|10
1735438340000|2024-12-29 02:12:20|22633.42|22553.42|22633.13|22553.13|22633.58|22553.58|22633.13|22553.13|8
1735438350000|2024-12-29 02:12:30|22633.14|22553.14|22632.02|22552.02|22633.14|22553.14|22632.02|22552.02|8
1735438360000|2024-12-29 02:12:40|22632|22552|22633.12|22553.12|22633.18|22553.18|22632|22552|8
1735438370000|2024-12-29 02:12:50|22633.06|22553.06|22631.46|22551.46|22633.13|22553.13|22631.46|22551.46|10
1735438380000|2024-12-29 02:13:00|22631.59|22551.59|22631.69|22551.69|22631.77|22551.77|22631.58|22551.58|10
1735438390000|2024-12-29 02:13:10|22631.59|22551.59|22631.52|22551.52|22631.93|22551.93|22631.52|22551.52|9
1735438400000|2024-12-29 02:13:20|22631.41|22551.41|22631.04|22551.04|22631.59|22551.59|22630.43|22550.43|10
1735438410000|2024-12-29 02:13:30|22631.19|22551.19|22631.86|22551.86|22631.86|22551.86|22631.04|22551.04|9
1735438420000|2024-12-29 02:13:40|22631.91|22551.91|22631.56|22551.56|22631.92|22551.92|22631.56|22551.56|9
1735438430000|2024-12-29 02:13:50|22631.73|22551.73|22633.5|22553.5|22633.5|22553.5|22631.73|22551.73|10
1735438440000|2024-12-29 02:14:00|22633.71|22553.71|22635|22555|22635|22555|22633.71|22553.71|10
1735438450000|2024-12-29 02:14:10|22635.1|22555.1|22635.02|22555.02|22635.1|22555.1|22634.74|22554.74|9
1735438460000|2024-12-29 02:14:20|22635.04|22555.04|22635.34|22555.34|22635.34|22555.34|22634.91|22554.91|9
1735438470000|2024-12-29 02:14:30|22635.41|22555.41|22638.3|22558.3|22638.3|22558.3|22635.41|22555.41|10
1735438480000|2024-12-29 02:14:40|22638.36|22558.36|22638.88|22558.88|22639.11|22559.11|22638.36|22558.36|10
1735438490000|2024-12-29 02:14:50|22638.86|22558.86|22638.89|22558.89|22639.19|22559.19|22638.86|22558.86|10
1735438500000|2024-12-29 02:15:00|22638.93|22558.93|22646.42|22566.42|22647.06|22567.06|22638.93|22558.93|10
1735438510000|2024-12-29 02:15:10|22646.38|22566.38|22646.05|22566.05|22646.38|22566.38|22645.89|22565.89|10
1735438520000|2024-12-29 02:15:20|22646.07|22566.07|22644.69|22564.69|22646.07|22566.07|22644.69|22564.69|10
1735438530000|2024-12-29 02:15:30|22644.56|22564.56|22644.6|22564.6|22644.6|22564.6|22644.45|22564.45|7
1735438540000|2024-12-29 02:15:40|22644.58|22564.58|22643.25|22563.25|22644.58|22564.58|22643.25|22563.25|9
1735438550000|2024-12-29 02:15:50|22638.52|22558.52|22637.87|22557.87|22638.52|22558.52|22637.83|22557.83|9
1735438560000|2024-12-29 02:16:00|22637.92|22557.92|22638.18|22558.18|22638.18|22558.18|22637.92|22557.92|9
1735438570000|2024-12-29 02:16:10|22638.2|22558.2|22637.23|22557.23|22638.2|22558.2|22637.23|22557.23|10
1735438580000|2024-12-29 02:16:20|22637.22|22557.22|22635.54|22555.54|22637.22|22557.22|22635.54|22555.54|9
1735438590000|2024-12-29 02:16:30|22635.43|22555.43|22632.47|22552.47|22635.43|22555.43|22632.47|22552.47|10
1735438600000|2024-12-29 02:16:40|22632.37|22552.37|22632.05|22552.05|22632.51|22552.51|22632.05|22552.05|10
1735438610000|2024-12-29 02:16:50|22631.73|22551.73|22632.09|22552.09|22632.4|22552.4|22631.73|22551.73|10
1735438620000|2024-12-29 02:17:00|22632.18|22552.18|22632.33|22552.33|22632.35|22552.35|22632.18|22552.18|8
1735438630000|2024-12-29 02:17:10|22631.52|22551.52|22631.33|22551.33|22631.52|22551.52|22631.14|22551.14|9
1735438640000|2024-12-29 02:17:20|22631.23|22551.23|22630.71|22550.71|22631.38|22551.38|22629.74|22549.74|10
1735438650000|2024-12-29 02:17:30|22631.33|22551.33|22632.43|22552.43|22632.43|22552.43|22631.33|22551.33|8
1735438660000|2024-12-29 02:17:40|22632.51|22552.51|22634.68|22554.68|22634.68|22554.68|22632.51|22552.51|10
1735438670000|2024-12-29 02:17:50|22634.86|22554.86|22635.19|22555.19|22635.76|22555.76|22634.86|22554.86|9
1735438680000|2024-12-29 02:18:00|22635.26|22555.26|22636.29|22556.29|22636.31|22556.31|22635.26|22555.26|9
1735438690000|2024-12-29 02:18:10|22636.39|22556.39|22637.98|22557.98|22637.98|22557.98|22636.25|22556.25|10
1735438700000|2024-12-29 02:18:20|22638.09|22558.09|22638.75|22558.75|22638.75|22558.75|22638.05|22558.05|9
1735438710000|2024-12-29 02:18:30|22638.81|22558.81|22640.48|22560.48|22640.48|22560.48|22638.81|22558.81|10
1735438720000|2024-12-29 02:18:40|22640.45|22560.45|22640.94|22560.94|22641|22561|22640.27|22560.27|10
1735438730000|2024-12-29 02:18:50|22640.84|22560.84|22641.27|22561.27|22641.27|22561.27|22640.84|22560.84|10
1735438740000|2024-12-29 02:19:00|22642.05|22562.05|22641.69|22561.69|22642.27|22562.27|22641.69|22561.69|9
1735438750000|2024-12-29 02:19:10|22641.56|22561.56|22641.49|22561.49|22641.57|22561.57|22640.68|22560.68|10
1735438760000|2024-12-29 02:19:20|22641.61|22561.61|22642.44|22562.44|22642.44|22562.44|22641.61|22561.61|9
1735438770000|2024-12-29 02:19:30|22642.46|22562.46|22642.5|22562.5|22642.5|22562.5|22642.03|22562.03|10
1735438780000|2024-12-29 02:19:40|22642.41|22562.41|22642.27|22562.27|22642.71|22562.71|22642.27|22562.27|10
1735438790000|2024-12-29 02:19:50|22642.41|22562.41|22644.97|22564.97|22644.97|22564.97|22642.41|22562.41|10
1735438800000|2024-12-29 02:20:00|22645.35|22565.35|22649.53|22569.53|22649.53|22569.53|22645.35|22565.35|10
1735438810000|2024-12-29 02:20:10|22649.46|22569.46|22649.65|22569.65|22650.6|22570.6|22649.46|22569.46|10
1735438820000|2024-12-29 02:20:20|22649.31|22569.31|22648.58|22568.58|22649.31|22569.31|22648.55|22568.55|10
1735438830000|2024-12-29 02:20:30|22648.55|22568.55|22648.72|22568.72|22648.73|22568.73|22648.42|22568.42|9
1735438840000|2024-12-29 02:20:40|22648.71|22568.71|22647.55|22567.55|22648.71|22568.71|22647.44|22567.44|10
1735438850000|2024-12-29 02:20:50|22647.58|22567.58|22647.31|22567.31|22647.58|22567.58|22646.42|22566.42|9
1735438860000|2024-12-29 02:21:00|22647.12|22567.12|22646.82|22566.82|22647.18|22567.18|22646.82|22566.82|9
1735438870000|2024-12-29 02:21:10|22647.59|22567.59|22648.14|22568.14|22648.14|22568.14|22647.56|22567.56|8
1735438880000|2024-12-29 02:21:20|22647.95|22567.95|22648.77|22568.77|22648.77|22568.77|22647.95|22567.95|9
1735438890000|2024-12-29 02:21:30|22648.89|22568.89|22649.26|22569.26|22649.26|22569.26|22648.88|22568.88|10
1735438900000|2024-12-29 02:21:40|22649.45|22569.45|22649.03|22569.03|22649.45|22569.45|22648.9|22568.9|8
1735438910000|2024-12-29 02:21:50|22649.18|22569.18|22649.32|22569.32|22649.51|22569.51|22649.16|22569.16|9
1735438920000|2024-12-29 02:22:00|22649.25|22569.25|22650.05|22570.05|22650.05|22570.05|22649.21|22569.21|8
1735438930000|2024-12-29 02:22:10|22649.94|22569.94|22650.2|22570.2|22650.2|22570.2|22649.71|22569.71|9
1735438940000|2024-12-29 02:22:20|22650.13|22570.13|22651.61|22571.61|22651.61|22571.61|22650.05|22570.05|10
1735438950000|2024-12-29 02:22:30|22651.45|22571.45|22653.51|22573.51|22653.51|22573.51|22651.45|22571.45|9
1735438960000|2024-12-29 02:22:40|22654.98|22574.98|22658.43|22578.43|22658.43|22578.43|22654.98|22574.98|10
1735438970000|2024-12-29 02:22:50|22658.04|22578.04|22660.3|22580.3|22660.3|22580.3|22658.04|22578.04|10
1735438980000|2024-12-29 02:23:00|22661.4|22581.4|22662.35|22582.35|22662.35|22582.35|22661.4|22581.4|10
1735438990000|2024-12-29 02:23:10|22662.23|22582.23|22662.48|22582.48|22662.67|22582.67|22661.19|22581.19|10
1735439000000|2024-12-29 02:23:20|22662.57|22582.57|22662.61|22582.61|22662.76|22582.76|22662.47|22582.47|9
1735439010000|2024-12-29 02:23:30|22662.6|22582.6|22662.88|22582.88|22662.99|22582.99|22662.54|22582.54|9
1735439020000|2024-12-29 02:23:40|22662.91|22582.91|22664.39|22584.39|22664.39|22584.39|22662.87|22582.87|10
1735439030000|2024-12-29 02:23:50|22664.38|22584.38|22664.54|22584.54|22664.78|22584.78|22664.34|22584.34|8
1735439040000|2024-12-29 02:24:00|22664.46|22584.46|22664.58|22584.58|22665.44|22585.44|22664.44|22584.44|10
1735439050000|2024-12-29 02:24:10|22666.15|22586.15|22665.6|22585.6|22666.16|22586.16|22665.43|22585.43|10
1735439060000|2024-12-29 02:24:20|22665.18|22585.18|22671.02|22591.02|22671.65|22591.65|22664.47|22584.47|10
1735439070000|2024-12-29 02:24:30|22671.04|22591.04|22668.31|22588.31|22671.04|22591.04|22668.31|22588.31|10
1735439080000|2024-12-29 02:24:40|22668.21|22588.21|22670.14|22590.14|22670.14|22590.14|22668.03|22588.03|10
1735439090000|2024-12-29 02:24:50|22670.24|22590.24|22668.6|22588.6|22670.24|22590.24|22668.6|22588.6|10
1735439100000|2024-12-29 02:25:00|22668.62|22588.62|22669.04|22589.04|22669.04|22589.04|22668.4|22588.4|10
1735439110000|2024-12-29 02:25:10|22669.32|22589.32|22669.1|22589.1|22669.53|22589.53|22669.1|22589.1|7
1735439120000|2024-12-29 02:25:20|22668.9|22588.9|22669.19|22589.19|22669.19|22589.19|22668.9|22588.9|9
1735439130000|2024-12-29 02:25:30|22669.02|22589.02|22668.11|22588.11|22669.02|22589.02|22668.11|22588.11|9
1735439140000|2024-12-29 02:25:40|22668.14|22588.14|22661.47|22581.47|22668.14|22588.14|22661.31|22581.31|9
1735439150000|2024-12-29 02:25:50|22661.45|22581.45|22661.74|22581.74|22661.74|22581.74|22661.45|22581.45|7
1735439160000|2024-12-29 02:26:00|22661.71|22581.71|22662.26|22582.26|22662.27|22582.27|22661.71|22581.71|7
1735439170000|2024-12-29 02:26:10|22662.11|22582.11|22662.14|22582.14|22662.16|22582.16|22662.01|22582.01|10
1735439180000|2024-12-29 02:26:20|22662.3|22582.3|22662.36|22582.36|22662.38|22582.38|22662.28|22582.28|10
1735439190000|2024-12-29 02:26:30|22662.32|22582.32|22662.9|22582.9|22662.9|22582.9|22662|22582|10
1735439200000|2024-12-29 02:26:40|22662.96|22582.96|22663.95|22583.95|22664.03|22584.03|22662.96|22582.96|9
1735439210000|2024-12-29 02:26:50|22664.01|22584.01|22663.59|22583.59|22664.01|22584.01|22663.05|22583.05|10
1735439220000|2024-12-29 02:27:00|22663.85|22583.85|22663.57|22583.57|22664.08|22584.08|22663.57|22583.57|9
1735439230000|2024-12-29 02:27:10|22663.55|22583.55|22664.42|22584.42|22664.45|22584.45|22663.55|22583.55|10
1735439240000|2024-12-29 02:27:20|22664.45|22584.45|22664.76|22584.76|22664.77|22584.77|22664.45|22584.45|9
1735439250000|2024-12-29 02:27:30|22664.71|22584.71|22664.53|22584.53|22664.82|22584.82|22664.53|22584.53|10
1735439260000|2024-12-29 02:27:40|22664.55|22584.55|22664.99|22584.99|22665.17|22585.17|22664.51|22584.51|9
1735439270000|2024-12-29 02:27:50|22664.96|22584.96|22665.12|22585.12|22665.12|22585.12|22664.67|22584.67|10
1735439280000|2024-12-29 02:28:00|22665.11|22585.11|22664.95|22584.95|22665.2|22585.2|22664.89|22584.89|9
1735439290000|2024-12-29 02:28:10|22664.94|22584.94|22666.18|22586.18|22666.18|22586.18|22664.8|22584.8|9
1735439300000|2024-12-29 02:28:20|22666.33|22586.33|22666.31|22586.31|22666.39|22586.39|22666.18|22586.18|9
1735439310000|2024-12-29 02:28:30|22666.35|22586.35|22666.05|22586.05|22666.37|22586.37|22665.84|22585.84|9
1735439320000|2024-12-29 02:28:40|22665.58|22585.58|22665.1|22585.1|22665.58|22585.58|22665.03|22585.03|9
1735439330000|2024-12-29 02:28:50|22665.02|22585.02|22665.23|22585.23|22665.24|22585.24|22664.87|22584.87|9
1735439340000|2024-12-29 02:29:00|22665.22|22585.22|22664.83|22584.83|22665.25|22585.25|22664.83|22584.83|7
1735439350000|2024-12-29 02:29:10|22664.84|22584.84|22664.71|22584.71|22664.99|22584.99|22664.63|22584.63|10
1735439360000|2024-12-29 02:29:20|22664.74|22584.74|22664.65|22584.65|22664.74|22584.74|22664.62|22584.62|8
1735439370000|2024-12-29 02:29:30|22664.63|22584.63|22665.38|22585.38|22665.38|22585.38|22664.61|22584.61|10
1735439380000|2024-12-29 02:29:40|22665.16|22585.16|22663.6|22583.6|22665.35|22585.35|22663.6|22583.6|10
1735439390000|2024-12-29 02:29:50|22663.65|22583.65|22663.54|22583.54|22663.99|22583.99|22663.53|22583.53|10
1735439400000|2024-12-29 02:30:00|22662.36|22582.36|22661.33|22581.33|22662.36|22582.36|22661.22|22581.22|8
1735439410000|2024-12-29 02:30:10|22662.53|22582.53|22665.54|22585.54|22665.54|22585.54|22662.53|22582.53|10
1735439420000|2024-12-29 02:30:20|22667.77|22587.77|22674.71|22594.71|22674.71|22594.71|22667.77|22587.77|10
1735439430000|2024-12-29 02:30:30|22674.9|22594.9|22677.6|22597.6|22677.6|22597.6|22674.9|22594.9|10
1735439440000|2024-12-29 02:30:40|22678.03|22598.03|22678.33|22598.33|22678.33|22598.33|22677.9|22597.9|10
1735439450000|2024-12-29 02:30:50|22678.34|22598.34|22678.27|22598.27|22679.19|22599.19|22678.06|22598.06|9
1735439460000|2024-12-29 02:31:00|22678.49|22598.49|22679.8|22599.8|22679.8|22599.8|22678.27|22598.27|9
1735439470000|2024-12-29 02:31:10|22679.96|22599.96|22680.4|22600.4|22681.84|22601.84|22679.96|22599.96|10
1735439480000|2024-12-29 02:31:20|22680.33|22600.33|22681.43|22601.43|22681.57|22601.57|22680.33|22600.33|10
1735439490000|2024-12-29 02:31:30|22681.32|22601.32|22681.15|22601.15|22681.32|22601.32|22680.89|22600.89|10
1735439500000|2024-12-29 02:31:40|22681.18|22601.18|22680.54|22600.54|22681.23|22601.23|22680.54|22600.54|10
1735439510000|2024-12-29 02:31:50|22680.48|22600.48|22680.61|22600.61|22680.61|22600.61|22680.21|22600.21|9
1735439520000|2024-12-29 02:32:00|22681.25|22601.25|22682.31|22602.31|22682.6|22602.6|22681.25|22601.25|10
1735439530000|2024-12-29 02:32:10|22682.27|22602.27|22681.05|22601.05|22682.27|22602.27|22681.05|22601.05|9
1735439540000|2024-12-29 02:32:20|22680.87|22600.87|22681.39|22601.39|22681.39|22601.39|22680.86|22600.86|9
1735439550000|2024-12-29 02:32:30|22681.4|22601.4|22681.1|22601.1|22681.46|22601.46|22680.72|22600.72|10
1735439560000|2024-12-29 02:32:40|22681.15|22601.15|22681.54|22601.54|22681.56|22601.56|22681.14|22601.14|10
1735439570000|2024-12-29 02:32:50|22681.53|22601.53|22681.98|22601.98|22681.98|22601.98|22680.82|22600.82|10
1735439580000|2024-12-29 02:33:00|22682|22602|22685.1|22605.1|22685.1|22605.1|22682|22602|10
1735439590000|2024-12-29 02:33:10|22685.51|22605.51|22686.61|22606.61|22686.61|22606.61|22685.5|22605.5|10
1735439600000|2024-12-29 02:33:20|22686.73|22606.73|22687.88|22607.88|22687.88|22607.88|22686.59|22606.59|10
1735439610000|2024-12-29 02:33:30|22688.4|22608.4|22690.95|22610.95|22690.95|22610.95|22688.4|22608.4|10
1735439620000|2024-12-29 02:33:40|22690.96|22610.96|22696.27|22616.27|22696.27|22616.27|22690.96|22610.96|10
1735439630000|2024-12-29 02:33:50|22696.49|22616.49|22698.03|22618.03|22698.06|22618.06|22696.49|22616.49|10
1735439640000|2024-12-29 02:34:00|22697.87|22617.87|22703.68|22623.68|22703.68|22623.68|22697.87|22617.87|10
1735439650000|2024-12-29 02:34:10|22703.66|22623.66|22706.18|22626.18|22706.27|22626.27|22703.66|22623.66|10
1735439660000|2024-12-29 02:34:20|22706.06|22626.06|22706.57|22626.57|22706.92|22626.92|22706.06|22626.06|9
1735439670000|2024-12-29 02:34:30|22707.7|22627.7|22709.87|22629.87|22709.87|22629.87|22707.7|22627.7|10
1735439680000|2024-12-29 02:34:40|22710.01|22630.01|22710.55|22630.55|22710.96|22630.96|22710.01|22630.01|9
1735439690000|2024-12-29 02:34:50|22710.74|22630.74|22709.14|22629.14|22710.74|22630.74|22709.14|22629.14|10
1735439700000|2024-12-29 02:35:00|22708.93|22628.93|22709.29|22629.29|22709.29|22629.29|22708.72|22628.72|10
1735439710000|2024-12-29 02:35:10|22709.2|22629.2|22709.14|22629.14|22709.92|22629.92|22708.86|22628.86|10
1735439720000|2024-12-29 02:35:20|22709.1|22629.1|22708.71|22628.71|22709.9|22629.9|22708.71|22628.71|10
1735439730000|2024-12-29 02:35:30|22708.32|22628.32|22706.86|22626.86|22708.32|22628.32|22706.86|22626.86|9
1735439740000|2024-12-29 02:35:40|22706.62|22626.62|22704.9|22624.9|22706.62|22626.62|22704.9|22624.9|10
1735439750000|2024-12-29 02:35:50|22704.8|22624.8|22703.18|22623.18|22704.8|22624.8|22703|22623|9
1735439760000|2024-12-29 02:36:00|22703.02|22623.02|22701.44|22621.44|22703.07|22623.07|22701.29|22621.29|10
1735439770000|2024-12-29 02:36:10|22701.59|22621.59|22701.75|22621.75|22701.75|22621.75|22701.21|22621.21|8
1735439780000|2024-12-29 02:36:20|22701.5|22621.5|22701.65|22621.65|22701.79|22621.79|22700.93|22620.93|10
1735439790000|2024-12-29 02:36:30|22701.7|22621.7|22702.91|22622.91|22703.74|22623.74|22701.7|22621.7|10
1735439800000|2024-12-29 02:36:40|22702.88|22622.88|22700.66|22620.66|22702.88|22622.88|22700.65|22620.65|9
1735439810000|2024-12-29 02:36:50|22700.4|22620.4|22699.07|22619.07|22700.4|22620.4|22699.07|22619.07|9
1735439820000|2024-12-29 02:37:00|22699.18|22619.18|22699.06|22619.06|22699.28|22619.28|22699.04|22619.04|9
1735439830000|2024-12-29 02:37:10|22699.07|22619.07|22698.2|22618.2|22699.14|22619.14|22698.2|22618.2|9
1735439840000|2024-12-29 02:37:20|22697.81|22617.81|22695.33|22615.33|22697.81|22617.81|22695.33|22615.33|10
1735439850000|2024-12-29 02:37:30|22695.3|22615.3|22693.91|22613.91|22695.3|22615.3|22693.71|22613.71|9
1735439860000|2024-12-29 02:37:40|22692.4|22612.4|22692.08|22612.08|22692.6|22612.6|22692.06|22612.06|9
1735439870000|2024-12-29 02:37:50|22691.86|22611.86|22691.29|22611.29|22691.86|22611.86|22691.29|22611.29|9
1735439880000|2024-12-29 02:38:00|22691.26|22611.26|22691.3|22611.3|22691.3|22611.3|22689.87|22609.87|8
1735439890000|2024-12-29 02:38:10|22691.17|22611.17|22691.89|22611.89|22692.26|22612.26|22691.17|22611.17|10
1735439900000|2024-12-29 02:38:20|22691.47|22611.47|22689|22609|22691.5|22611.5|22688.99|22608.99|10
1735439910000|2024-12-29 02:38:30|22689.44|22609.44|22688.82|22608.82|22689.5|22609.5|22688.82|22608.82|8
1735439920000|2024-12-29 02:38:40|22688.55|22608.55|22687.94|22607.94|22688.55|22608.55|22687.94|22607.94|10
1735439930000|2024-12-29 02:38:50|22687.9|22607.9|22685.15|22605.15|22687.9|22607.9|22685.15|22605.15|10
1735439940000|2024-12-29 02:39:00|22685.48|22605.48|22685.68|22605.68|22686.09|22606.09|22685.48|22605.48|10
1735439950000|2024-12-29 02:39:10|22685.41|22605.41|22684.38|22604.38|22685.41|22605.41|22684.38|22604.38|8
1735439960000|2024-12-29 02:39:20|22684.24|22604.24|22684.22|22604.22|22684.24|22604.24|22683.97|22603.97|9
1735439970000|2024-12-29 02:39:30|22684.18|22604.18|22684.18|22604.18|22684.21|22604.21|22683.9|22603.9|8
1735439980000|2024-12-29 02:39:40|22684.64|22604.64|22686.11|22606.11|22686.18|22606.18|22684.64|22604.64|10
1735439990000|2024-12-29 02:39:50|22686.18|22606.18|22686|22606|22686.23|22606.23|22685.98|22605.98|9
1735440000000|2024-12-29 02:40:00|22686.02|22606.02|22686.21|22606.21|22686.3|22606.3|22685.95|22605.95|10
1735440010000|2024-12-29 02:40:10|22686.17|22606.17|22683.87|22603.87|22686.17|22606.17|22683.87|22603.87|10
1735440020000|2024-12-29 02:40:20|22683.79|22603.79|22683.93|22603.93|22683.93|22603.93|22683.73|22603.73|8
1735440030000|2024-12-29 02:40:30|22684.02|22604.02|22684.63|22604.63|22684.63|22604.63|22682.9|22602.9|10
1735440040000|2024-12-29 02:40:40|22684.65|22604.65|22683.98|22603.98|22684.65|22604.65|22683.95|22603.95|9
1735440050000|2024-12-29 02:40:50|22683.96|22603.96|22683.77|22603.77|22683.99|22603.99|22683.7|22603.7|10
1735440060000|2024-12-29 02:41:00|22683.65|22603.65|22684.64|22604.64|22684.64|22604.64|22683.57|22603.57|8
1735440070000|2024-12-29 02:41:10|22684.75|22604.75|22685.34|22605.34|22685.34|22605.34|22684.53|22604.53|10
1735440080000|2024-12-29 02:41:20|22691.51|22611.51|22690.43|22610.43|22691.57|22611.57|22690.43|22610.43|10
1735440090000|2024-12-29 02:41:30|22690.97|22610.97|22690.65|22610.65|22690.97|22610.97|22690.65|22610.65|10
1735440100000|2024-12-29 02:41:40|22690.64|22610.64|22694.51|22614.51|22694.51|22614.51|22690.64|22610.64|10
1735440110000|2024-12-29 02:41:50|22694.34|22614.34|22690.86|22610.86|22694.34|22614.34|22690.86|22610.86|8
1735440120000|2024-12-29 02:42:00|22690.92|22610.92|22693.14|22613.14|22693.14|22613.14|22690.92|22610.92|10
1735440130000|2024-12-29 02:42:10|22694.3|22614.3|22702.36|22622.36|22702.36|22622.36|22694.3|22614.3|10
1735440140000|2024-12-29 02:42:20|22702.45|22622.45|22704.68|22624.68|22704.69|22624.69|22700.92|22620.92|10
1735440150000|2024-12-29 02:42:30|22704.63|22624.63|22703.13|22623.13|22705.23|22625.23|22703.13|22623.13|10
1735440160000|2024-12-29 02:42:40|22702.95|22622.95|22702.98|22622.98|22702.98|22622.98|22702.73|22622.73|7
1735440170000|2024-12-29 02:42:50|22703.07|22623.07|22703.06|22623.06|22703.38|22623.38|22703.04|22623.04|10
1735440180000|2024-12-29 02:43:00|22703.05|22623.05|22701.76|22621.76|22703.05|22623.05|22701.76|22621.76|8
1735440190000|2024-12-29 02:43:10|22701.97|22621.97|22700.25|22620.25|22701.97|22621.97|22699.92|22619.92|9
1735440200000|2024-12-29 02:43:20|22700.26|22620.26|22700.25|22620.25|22700.31|22620.31|22700.22|22620.22|10
1735440210000|2024-12-29 02:43:30|22699.88|22619.88|22699.75|22619.75|22700.21|22620.21|22699.69|22619.69|9
1735440220000|2024-12-29 02:43:40|22699.51|22619.51|22699.88|22619.88|22699.88|22619.88|22699.38|22619.38|9
1735440230000|2024-12-29 02:43:50|22699.84|22619.84|22701.12|22621.12|22701.37|22621.37|22699.72|22619.72|10
1735440240000|2024-12-29 02:44:00|22700.64|22620.64|22696.62|22616.62|22700.65|22620.65|22696.62|22616.62|8
1735440250000|2024-12-29 02:44:10|22696.71|22616.71|22700.51|22620.51|22700.58|22620.58|22696.62|22616.62|8
1735440260000|2024-12-29 02:44:20|22700.57|22620.57|22700.23|22620.23|22700.65|22620.65|22700.22|22620.22|6
1735440270000|2024-12-29 02:44:30|22700.21|22620.21|22700.36|22620.36|22700.39|22620.39|22700.21|22620.21|9
1735440280000|2024-12-29 02:44:40|22701.29|22621.29|22700.15|22620.15|22701.29|22621.29|22700.1|22620.1|9
1735440290000|2024-12-29 02:44:50|22700.18|22620.18|22700.99|22620.99|22700.99|22620.99|22700.18|22620.18|6
1735440300000|2024-12-29 02:45:00|22700.98|22620.98|22701.07|22621.07|22701.11|22621.11|22700.42|22620.42|9
1735440310000|2024-12-29 02:45:10|22701.31|22621.31|22702.31|22622.31|22702.31|22622.31|22701.31|22621.31|9
1735440320000|2024-12-29 02:45:20|22702.34|22622.34|22703.15|22623.15|22703.15|22623.15|22702.31|22622.31|9
1735440330000|2024-12-29 02:45:30|22703.25|22623.25|22704.45|22624.45|22704.45|22624.45|22703.25|22623.25|8
1735440340000|2024-12-29 02:45:40|22704.46|22624.46|22705.04|22625.04|22705.04|22625.04|22704.46|22624.46|9
1735440350000|2024-12-29 02:45:50|22705.39|22625.39|22704.8|22624.8|22705.39|22625.39|22704.69|22624.69|9
1735440360000|2024-12-29 02:46:00|22704.87|22624.87|22705.51|22625.51|22706.21|22626.21|22704.77|22624.77|9
1735440370000|2024-12-29 02:46:10|22705.63|22625.63|22712.21|22632.21|22712.21|22632.21|22705.63|22625.63|10
1735440380000|2024-12-29 02:46:20|22712.37|22632.37|22713.03|22633.03|22713.03|22633.03|22712.37|22632.37|9
1735440390000|2024-12-29 02:46:30|22713.06|22633.06|22714.75|22634.75|22714.75|22634.75|22713.06|22633.06|10
1735440400000|2024-12-29 02:46:40|22714.54|22634.54|22716.93|22636.93|22716.93|22636.93|22714.54|22634.54|9
1735440410000|2024-12-29 02:46:50|22717.01|22637.01|22718.23|22638.23|22718.23|22638.23|22716.62|22636.62|10
1735440420000|2024-12-29 02:47:00|22717.69|22637.69|22717.78|22637.78|22717.78|22637.78|22717.64|22637.64|8
1735440430000|2024-12-29 02:47:10|22717.59|22637.59|22713.58|22633.58|22717.59|22637.59|22713.58|22633.58|10
1735440440000|2024-12-29 02:47:20|22713.28|22633.28|22709.06|22629.06|22713.34|22633.34|22709.06|22629.06|8
1735440450000|2024-12-29 02:47:30|22709.98|22629.98|22708.31|22628.31|22709.98|22629.98|22708.31|22628.31|10
1735440460000|2024-12-29 02:47:40|22708.23|22628.23|22708.1|22628.1|22708.42|22628.42|22708.08|22628.08|10
1735440470000|2024-12-29 02:47:50|22708.07|22628.07|22707.46|22627.46|22708.13|22628.13|22707.46|22627.46|10
1735440480000|2024-12-29 02:48:00|22707.43|22627.43|22706.7|22626.7|22707.43|22627.43|22706.7|22626.7|10
1735440490000|2024-12-29 02:48:10|22706.95|22626.95|22705.56|22625.56|22706.95|22626.95|22705.56|22625.56|10
1735440500000|2024-12-29 02:48:20|22705.55|22625.55|22705.34|22625.34|22705.55|22625.55|22705.34|22625.34|7
1735440510000|2024-12-29 02:48:30|22704.58|22624.58|22703.36|22623.36|22704.58|22624.58|22703.36|22623.36|8
1735440520000|2024-12-29 02:48:40|22702.75|22622.75|22701.48|22621.48|22702.75|22622.75|22701.31|22621.31|8
1735440530000|2024-12-29 02:48:50|22701.44|22621.44|22701.93|22621.93|22702|22622|22701.44|22621.44|10
1735440540000|2024-12-29 02:49:00|22701.94|22621.94|22702.04|22622.04|22702.4|22622.4|22701.7|22621.7|10
1735440550000|2024-12-29 02:49:10|22701.88|22621.88|22700.97|22620.97|22702.07|22622.07|22700.96|22620.96|9
1735440560000|2024-12-29 02:49:20|22700.98|22620.98|22702.24|22622.24|22702.24|22622.24|22700.8|22620.8|9
1735440570000|2024-12-29 02:49:30|22702.27|22622.27|22702.25|22622.25|22702.28|22622.28|22702.09|22622.09|9
1735440580000|2024-12-29 02:49:40|22702.27|22622.27|22701.54|22621.54|22702.29|22622.29|22701.54|22621.54|9
1735440590000|2024-12-29 02:49:50|22701.51|22621.51|22701.74|22621.74|22701.91|22621.91|22701.44|22621.44|9
1735440600000|2024-12-29 02:50:00|22702.19|22622.19|22703.42|22623.42|22703.58|22623.58|22702.19|22622.19|9
1735440610000|2024-12-29 02:50:10|22703.34|22623.34|22703.68|22623.68|22703.97|22623.97|22703.34|22623.34|10
1735440620000|2024-12-29 02:50:20|22703.54|22623.54|22702.89|22622.89|22703.65|22623.65|22702.84|22622.84|9
1735440630000|2024-12-29 02:50:30|22703.48|22623.48|22703.32|22623.32|22703.48|22623.48|22703.28|22623.28|10
1735440640000|2024-12-29 02:50:40|22703.3|22623.3|22704.12|22624.12|22704.13|22624.13|22703.3|22623.3|8
1735440650000|2024-12-29 02:50:50|22703.98|22623.98|22703.27|22623.27|22704.02|22624.02|22703.24|22623.24|10
1735440660000|2024-12-29 02:51:00|22703.48|22623.48|22703.59|22623.59|22703.59|22623.59|22703.08|22623.08|9
1735440670000|2024-12-29 02:51:10|22703.62|22623.62|22703.12|22623.12|22703.62|22623.62|22702.71|22622.71|10
1735440680000|2024-12-29 02:51:20|22703.22|22623.22|22703.33|22623.33|22703.5|22623.5|22703.13|22623.13|10
1735440690000|2024-12-29 02:51:30|22703.27|22623.27|22701.47|22621.47|22703.28|22623.28|22701.45|22621.45|10
1735440700000|2024-12-29 02:51:40|22701.65|22621.65|22703.05|22623.05|22703.05|22623.05|22701.65|22621.65|10
1735440710000|2024-12-29 02:51:50|22703.25|22623.25|22703.48|22623.48|22703.58|22623.58|22703.25|22623.25|10
1735440720000|2024-12-29 02:52:00|22703.47|22623.47|22702.86|22622.86|22703.47|22623.47|22702.85|22622.85|8
1735440730000|2024-12-29 02:52:10|22702.85|22622.85|22702.73|22622.73|22702.98|22622.98|22702.55|22622.55|10
1735440740000|2024-12-29 02:52:20|22702.49|22622.49|22703.48|22623.48|22703.48|22623.48|22702.49|22622.49|10
1735440750000|2024-12-29 02:52:30|22703.94|22623.94|22704.12|22624.12|22704.24|22624.24|22703.88|22623.88|10
1735440760000|2024-12-29 02:52:40|22704.2|22624.2|22704.09|22624.09|22704.2|22624.2|22703.16|22623.16|10
1735440770000|2024-12-29 02:52:50|22704.08|22624.08|22703.15|22623.15|22704.08|22624.08|22703.15|22623.15|9
1735440780000|2024-12-29 02:53:00|22702.48|22622.48|22701.47|22621.47|22702.48|22622.48|22701.2|22621.2|8
1735440790000|2024-12-29 02:53:10|22701.32|22621.32|22700.83|22620.83|22701.32|22621.32|22700.83|22620.83|8
1735440800000|2024-12-29 02:53:20|22700.46|22620.46|22700.33|22620.33|22700.46|22620.46|22700.12|22620.12|9
1735440810000|2024-12-29 02:53:30|22700.37|22620.37|22700.5|22620.5|22700.53|22620.53|22700.29|22620.29|10
1735440820000|2024-12-29 02:53:40|22700.49|22620.49|22697.78|22617.78|22700.51|22620.51|22697.76|22617.76|10
1735440830000|2024-12-29 02:53:50|22696.18|22616.18|22695.78|22615.78|22696.18|22616.18|22695.7|22615.7|9
1735440840000|2024-12-29 02:54:00|22695.68|22615.68|22696.16|22616.16|22696.58|22616.58|22695.54|22615.54|10
1735440850000|2024-12-29 02:54:10|22696.15|22616.15|22695.62|22615.62|22696.27|22616.27|22695.62|22615.62|8
1735440860000|2024-12-29 02:54:20|22695.4|22615.4|22694.02|22614.02|22695.4|22615.4|22694.02|22614.02|10
1735440870000|2024-12-29 02:54:30|22694.14|22614.14|22692.86|22612.86|22694.14|22614.14|22692.86|22612.86|10
1735440880000|2024-12-29 02:54:40|22692.61|22612.61|22690.63|22610.63|22692.92|22612.92|22690.63|22610.63|10
1735440890000|2024-12-29 02:54:50|22690.86|22610.86|22690.17|22610.17|22690.86|22610.86|22690.15|22610.15|9
1735440900000|2024-12-29 02:55:00|22689.09|22609.09|22689.53|22609.53|22689.53|22609.53|22688.41|22608.41|10
1735440910000|2024-12-29 02:55:10|22689.49|22609.49|22687.54|22607.54|22689.49|22609.49|22687.45|22607.45|10
1735440920000|2024-12-29 02:55:20|22687.47|22607.47|22684.97|22604.97|22687.47|22607.47|22684.97|22604.97|10
1735440930000|2024-12-29 02:55:30|22685.28|22605.28|22685.38|22605.38|22685.4|22605.4|22685.28|22605.28|8
1735440940000|2024-12-29 02:55:40|22685.41|22605.41|22685.54|22605.54|22685.56|22605.56|22685.22|22605.22|6
1735440950000|2024-12-29 02:55:50|22685.61|22605.61|22686.48|22606.48|22686.48|22606.48|22685.61|22605.61|9
1735440960000|2024-12-29 02:56:00|22686.43|22606.43|22686.11|22606.11|22686.45|22606.45|22686.11|22606.11|9
1735440970000|2024-12-29 02:56:10|22685.7|22605.7|22685.08|22605.08|22685.7|22605.7|22685.06|22605.06|10
1735440980000|2024-12-29 02:56:20|22685.06|22605.06|22686.06|22606.06|22686.08|22606.08|22685.06|22605.06|8
1735440990000|2024-12-29 02:56:30|22686.04|22606.04|22685.96|22605.96|22686.18|22606.18|22685.94|22605.94|10
1735441000000|2024-12-29 02:56:40|22685.95|22605.95|22686.37|22606.37|22686.42|22606.42|22685.95|22605.95|10
1735441010000|2024-12-29 02:56:50|22686.43|22606.43|22685.39|22605.39|22686.49|22606.49|22685.39|22605.39|10
1735441020000|2024-12-29 02:57:00|22685.42|22605.42|22692.24|22612.24|22692.58|22612.58|22685.35|22605.35|10
1735441030000|2024-12-29 02:57:10|22692.14|22612.14|22691.89|22611.89|22692.24|22612.24|22691.89|22611.89|10
1735441040000|2024-12-29 02:57:20|22691.62|22611.62|22689.47|22609.47|22691.62|22611.62|22689.13|22609.13|10
1735441050000|2024-12-29 02:57:30|22689.48|22609.48|22689.33|22609.33|22690.03|22610.03|22689.33|22609.33|9
1735441060000|2024-12-29 02:57:40|22689.18|22609.18|22688.9|22608.9|22689.18|22609.18|22688.75|22608.75|8
1735441070000|2024-12-29 02:57:50|22689.06|22609.06|22687.94|22607.94|22690.21|22610.21|22687.94|22607.94|8
1735441080000|2024-12-29 02:58:00|22688.48|22608.48|22688.64|22608.64|22688.64|22608.64|22688.3|22608.3|10
1735441090000|2024-12-29 02:58:10|22688.67|22608.67|22683.27|22603.27|22688.79|22608.79|22682.75|22602.75|10
1735441100000|2024-12-29 02:58:20|22683.34|22603.34|22681.84|22601.84|22683.34|22603.34|22681.84|22601.84|9
1735441110000|2024-12-29 02:58:30|22682.64|22602.64|22681.96|22601.96|22683.06|22603.06|22681.88|22601.88|10
1735441120000|2024-12-29 02:58:40|22681.82|22601.82|22683.51|22603.51|22683.6|22603.6|22681.15|22601.15|10
1735441130000|2024-12-29 02:58:50|22683.93|22603.93|22690.89|22610.89|22690.89|22610.89|22683.9|22603.9|9
1735441140000|2024-12-29 02:59:00|22690.8|22610.8|22687.25|22607.25|22691.57|22611.57|22687.1|22607.1|9
1735441150000|2024-12-29 02:59:10|22687.2|22607.2|22687.82|22607.82|22687.91|22607.91|22687.2|22607.2|10
1735441160000|2024-12-29 02:59:20|22687.88|22607.88|22687.9|22607.9|22687.97|22607.97|22687.88|22607.88|9
1735441170000|2024-12-29 02:59:30|22688.22|22608.22|22687.83|22607.83|22688.37|22608.37|22687.64|22607.64|10
1735441180000|2024-12-29 02:59:40|22687.78|22607.78|22693.17|22613.17|22693.17|22613.17|22687.74|22607.74|10
1735441190000|2024-12-29 02:59:50|22693.26|22613.26|22692.04|22612.04|22693.29|22613.29|22692.04|22612.04|10
1735441200000|2024-12-29 03:00:00|22691.96|22611.96|22691.74|22611.74|22692.1|22612.1|22691.49|22611.49|10
1735441210000|2024-12-29 03:00:10|22692.03|22612.03|22687.45|22607.45|22692.15|22612.15|22687.45|22607.45|10
1735441220000|2024-12-29 03:00:20|22687.58|22607.58|22687.51|22607.51|22688.37|22608.37|22687.51|22607.51|10
1735441230000|2024-12-29 03:00:30|22687.32|22607.32|22690.97|22610.97|22690.97|22610.97|22687.32|22607.32|10
1735441240000|2024-12-29 03:00:40|22691.26|22611.26|22693.02|22613.02|22693.22|22613.22|22691.07|22611.07|9
1735441250000|2024-12-29 03:00:50|22693.04|22613.04|22697.1|22617.1|22697.21|22617.21|22693.04|22613.04|9
1735441260000|2024-12-29 03:01:00|22697|22617|22698.75|22618.75|22699.08|22619.08|22696.97|22616.97|10
1735441270000|2024-12-29 03:01:10|22698.79|22618.79|22693.1|22613.1|22699.06|22619.06|22693.1|22613.1|8
1735441280000|2024-12-29 03:01:20|22693.35|22613.35|22694.15|22614.15|22694.15|22614.15|22692.66|22612.66|8
1735441290000|2024-12-29 03:01:30|22694.27|22614.27|22695.64|22615.64|22695.64|22615.64|22694.27|22614.27|9
1735441300000|2024-12-29 03:01:40|22695.55|22615.55|22692.77|22612.77|22695.55|22615.55|22692.65|22612.65|9
1735441310000|2024-12-29 03:01:50|22692.57|22612.57|22691.95|22611.95|22692.57|22612.57|22691.89|22611.89|9
1735441320000|2024-12-29 03:02:00|22691.92|22611.92|22690.06|22610.06|22691.92|22611.92|22689.91|22609.91|10
1735441330000|2024-12-29 03:02:10|22690.32|22610.32|22689.61|22609.61|22690.32|22610.32|22689.28|22609.28|10
1735441340000|2024-12-29 03:02:20|22689.21|22609.21|22688.61|22608.61|22689.42|22609.42|22688.61|22608.61|10
1735441350000|2024-12-29 03:02:30|22688.39|22608.39|22687.82|22607.82|22688.39|22608.39|22687.82|22607.82|6
1735441360000|2024-12-29 03:02:40|22687.65|22607.65|22687.9|22607.9|22688.08|22608.08|22687.64|22607.64|9
1735441370000|2024-12-29 03:02:50|22688.05|22608.05|22688.2|22608.2|22688.42|22608.42|22688.05|22608.05|10
1735441380000|2024-12-29 03:03:00|22688.17|22608.17|22687.03|22607.03|22688.17|22608.17|22687.03|22607.03|9
1735441390000|2024-12-29 03:03:10|22687.05|22607.05|22685.08|22605.08|22687.05|22607.05|22685.08|22605.08|9
1735441400000|2024-12-29 03:03:20|22684.77|22604.77|22683.37|22603.37|22684.77|22604.77|22683.37|22603.37|10
1735441410000|2024-12-29 03:03:30|22683.17|22603.17|22683.15|22603.15|22683.23|22603.23|22683.15|22603.15|10
1735441420000|2024-12-29 03:03:40|22683.14|22603.14|22682.05|22602.05|22683.4|22603.4|22682.05|22602.05|8
1735441430000|2024-12-29 03:03:50|22681.96|22601.96|22676.52|22596.52|22682.02|22602.02|22676.52|22596.52|9
1735441440000|2024-12-29 03:04:00|22676.34|22596.34|22671.45|22591.45|22676.34|22596.34|22671.45|22591.45|10
1735441450000|2024-12-29 03:04:10|22671.08|22591.08|22661|22581|22671.08|22591.08|22661|22581|10
1735441460000|2024-12-29 03:04:20|22660.99|22580.99|22660.35|22580.35|22660.99|22580.99|22659.96|22579.96|9
1735441470000|2024-12-29 03:04:30|22660.42|22580.42|22659.29|22579.29|22660.73|22580.73|22659.29|22579.29|9
1735441480000|2024-12-29 03:04:40|22659.25|22579.25|22659.29|22579.29|22659.45|22579.45|22659.02|22579.02|9
1735441490000|2024-12-29 03:04:50|22658.98|22578.98|22658.25|22578.25|22658.98|22578.98|22658.22|22578.22|10
1735441500000|2024-12-29 03:05:00|22658.23|22578.23|22657.55|22577.55|22658.23|22578.23|22657.41|22577.41|10
1735441510000|2024-12-29 03:05:10|22657.58|22577.58|22658.05|22578.05|22658.05|22578.05|22657.53|22577.53|10
1735441520000|2024-12-29 03:05:20|22658.08|22578.08|22656.74|22576.74|22658.08|22578.08|22656.74|22576.74|10
1735441530000|2024-12-29 03:05:30|22656.66|22576.66|22656.01|22576.01|22656.82|22576.82|22655.38|22575.38|10
1735441540000|2024-12-29 03:05:40|22655.77|22575.77|22655.34|22575.34|22655.77|22575.77|22654.29|22574.29|8
1735441550000|2024-12-29 03:05:50|22655.82|22575.82|22655.15|22575.15|22655.82|22575.82|22654.87|22574.87|10
1735441560000|2024-12-29 03:06:00|22655.07|22575.07|22653.98|22573.98|22655.07|22575.07|22653.51|22573.51|9
1735441570000|2024-12-29 03:06:10|22653.93|22573.93|22652.71|22572.71|22654.46|22574.46|22652.71|22572.71|8
1735441580000|2024-12-29 03:06:20|22652.45|22572.45|22652.77|22572.77|22652.77|22572.77|22652.14|22572.14|10
1735441590000|2024-12-29 03:06:30|22653.18|22573.18|22653.22|22573.22|22653.43|22573.43|22653.18|22573.18|10
1735441600000|2024-12-29 03:06:40|22653.39|22573.39|22653.72|22573.72|22653.72|22573.72|22653.39|22573.39|8
1735441610000|2024-12-29 03:06:50|22653.67|22573.67|22655.62|22575.62|22655.62|22575.62|22653.67|22573.67|10
1735441620000|2024-12-29 03:07:00|22655.4|22575.4|22654.53|22574.53|22656.16|22576.16|22654.53|22574.53|10
1735441630000|2024-12-29 03:07:10|22654.45|22574.45|22654.91|22574.91|22655.01|22575.01|22654.38|22574.38|9
1735441640000|2024-12-29 03:07:20|22654.9|22574.9|22661.47|22581.47|22661.68|22581.68|22654.83|22574.83|10
1735441650000|2024-12-29 03:07:30|22661.45|22581.45|22661.63|22581.63|22661.64|22581.64|22661.45|22581.45|7
1735441660000|2024-12-29 03:07:40|22661.65|22581.65|22661.89|22581.89|22661.89|22581.89|22661.6|22581.6|9
1735441670000|2024-12-29 03:07:50|22661.77|22581.77|22661.82|22581.82|22662.31|22582.31|22661.77|22581.77|10
1735441680000|2024-12-29 03:08:00|22661.72|22581.72|22661.85|22581.85|22661.97|22581.97|22661.72|22581.72|9
1735441690000|2024-12-29 03:08:10|22661.93|22581.93|22662.21|22582.21|22662.24|22582.24|22661.91|22581.91|10
1735441700000|2024-12-29 03:08:20|22662.19|22582.19|22662.21|22582.21|22662.3|22582.3|22661.91|22581.91|8
1735441710000|2024-12-29 03:08:30|22662.33|22582.33|22664.22|22584.22|22664.22|22584.22|22662.33|22582.33|9
1735441720000|2024-12-29 03:08:40|22664.38|22584.38|22665.08|22585.08|22665.08|22585.08|22664.38|22584.38|9
1735441730000|2024-12-29 03:08:50|22666.18|22586.18|22665.23|22585.23|22666.63|22586.63|22665.13|22585.13|10
1735441740000|2024-12-29 03:09:00|22666.08|22586.08|22668.08|22588.08|22668.09|22588.09|22666.08|22586.08|10
1735441750000|2024-12-29 03:09:10|22668.16|22588.16|22668.14|22588.14|22668.23|22588.23|22666.76|22586.76|10
1735441760000|2024-12-29 03:09:20|22667.21|22587.21|22667.87|22587.87|22667.98|22587.98|22667.21|22587.21|8
1735441770000|2024-12-29 03:09:30|22667.89|22587.89|22668.5|22588.5|22668.5|22588.5|22667.89|22587.89|10
1735441780000|2024-12-29 03:09:40|22668.32|22588.32|22667.2|22587.2|22668.53|22588.53|22666.96|22586.96|10
1735441790000|2024-12-29 03:09:50|22667.22|22587.22|22665.25|22585.25|22667.22|22587.22|22665.25|22585.25|10
1735441800000|2024-12-29 03:10:00|22665.24|22585.24|22658.45|22578.45|22665.85|22585.85|22658.02|22578.02|10
1735441810000|2024-12-29 03:10:10|22658.54|22578.54|22656.79|22576.79|22659.11|22579.11|22656.79|22576.79|10
1735441820000|2024-12-29 03:10:20|22656.61|22576.61|22655.6|22575.6|22656.61|22576.61|22655.55|22575.55|9
1735441830000|2024-12-29 03:10:30|22655.58|22575.58|22657.3|22577.3|22657.3|22577.3|22655.58|22575.58|9
1735441840000|2024-12-29 03:10:40|22657.32|22577.32|22658.32|22578.32|22658.45|22578.45|22657.32|22577.32|9
1735441850000|2024-12-29 03:10:50|22658.21|22578.21|22665.54|22585.54|22665.64|22585.64|22658.21|22578.21|9
1735441860000|2024-12-29 03:11:00|22665.7|22585.7|22665.62|22585.62|22666.06|22586.06|22665.42|22585.42|9
1735441870000|2024-12-29 03:11:10|22665.64|22585.64|22665.27|22585.27|22665.65|22585.65|22665.27|22585.27|9
1735441880000|2024-12-29 03:11:20|22665.26|22585.26|22665.76|22585.76|22665.88|22585.88|22665.24|22585.24|9
1735441890000|2024-12-29 03:11:30|22665.85|22585.85|22665.95|22585.95|22666.25|22586.25|22665.63|22585.63|10
1735441900000|2024-12-29 03:11:40|22666.05|22586.05|22666.35|22586.35|22666.35|22586.35|22666.02|22586.02|10
1735441910000|2024-12-29 03:11:50|22666.43|22586.43|22667.35|22587.35|22667.48|22587.48|22666.43|22586.43|7
1735441920000|2024-12-29 03:12:00|22667.39|22587.39|22668.03|22588.03|22668.2|22588.2|22667.36|22587.36|9
1735441930000|2024-12-29 03:12:10|22667.94|22587.94|22667.86|22587.86|22668.09|22588.09|22667.84|22587.84|10
1735441940000|2024-12-29 03:12:20|22667.87|22587.87|22668.15|22588.15|22668.24|22588.24|22667.87|22587.87|9
1735441950000|2024-12-29 03:12:30|22668.29|22588.29|22669.17|22589.17|22669.19|22589.19|22668.29|22588.29|8
1735441960000|2024-12-29 03:12:40|22669.19|22589.19|22671.44|22591.44|22671.44|22591.44|22669.17|22589.17|9
1735441970000|2024-12-29 03:12:50|22671.97|22591.97|22673.64|22593.64|22673.64|22593.64|22671.97|22591.97|9
1735441980000|2024-12-29 03:13:00|22673.68|22593.68|22671.41|22591.41|22673.97|22593.97|22671.41|22591.41|8
1735441990000|2024-12-29 03:13:10|22671.43|22591.43|22672.61|22592.61|22672.61|22592.61|22671.43|22591.43|9
1735442000000|2024-12-29 03:13:20|22672.66|22592.66|22672.17|22592.17|22673.04|22593.04|22672.17|22592.17|9
1735442010000|2024-12-29 03:13:30|22672.16|22592.16|22672.11|22592.11|22672.37|22592.37|22672.03|22592.03|8
1735442020000|2024-12-29 03:13:40|22671.69|22591.69|22673.23|22593.23|22673.4|22593.4|22671.65|22591.65|10
1735442030000|2024-12-29 03:13:50|22673.62|22593.62|22673.94|22593.94|22673.94|22593.94|22673.57|22593.57|9
1735442040000|2024-12-29 03:14:00|22673.8|22593.8|22666.93|22586.93|22673.8|22593.8|22666.93|22586.93|9
1735442050000|2024-12-29 03:14:10|22666.86|22586.86|22666.74|22586.74|22666.86|22586.86|22666.35|22586.35|9
1735442060000|2024-12-29 03:14:20|22666.72|22586.72|22666.56|22586.56|22666.73|22586.73|22666.56|22586.56|8
1735442070000|2024-12-29 03:14:30|22666.38|22586.38|22664.46|22584.46|22666.38|22586.38|22664.41|22584.41|9
1735442080000|2024-12-29 03:14:40|22664.3|22584.3|22663.43|22583.43|22664.3|22584.3|22663.27|22583.27|9
1735442090000|2024-12-29 03:14:50|22663.26|22583.26|22663.23|22583.23|22663.29|22583.29|22663.17|22583.17|9
1735442100000|2024-12-29 03:15:00|22663.22|22583.22|22664.67|22584.67|22664.67|22584.67|22663.22|22583.22|7
1735442110000|2024-12-29 03:15:10|22664.69|22584.69|22663.76|22583.76|22664.89|22584.89|22663.76|22583.76|9
1735442120000|2024-12-29 03:15:20|22663.23|22583.23|22664.73|22584.73|22664.73|22584.73|22663.23|22583.23|9
1735442130000|2024-12-29 03:15:30|22664.76|22584.76|22665.2|22585.2|22665.2|22585.2|22664.76|22584.76|10
1735442140000|2024-12-29 03:15:40|22665.21|22585.21|22664.7|22584.7|22665.23|22585.23|22664.49|22584.49|10
1735442150000|2024-12-29 03:15:50|22664.67|22584.67|22665.86|22585.86|22665.86|22585.86|22664.67|22584.67|9
1735442160000|2024-12-29 03:16:00|22665.83|22585.83|22666.49|22586.49|22666.54|22586.54|22665.62|22585.62|8
1735442170000|2024-12-29 03:16:10|22666.51|22586.51|22665.68|22585.68|22666.83|22586.83|22665.51|22585.51|10
1735442180000|2024-12-29 03:16:20|22665.71|22585.71|22669.08|22589.08|22669.08|22589.08|22665.71|22585.71|10
1735442190000|2024-12-29 03:16:30|22669.3|22589.3|22670.01|22590.01|22670.01|22590.01|22669.3|22589.3|9
1735442200000|2024-12-29 03:16:40|22669.81|22589.81|22669.97|22589.97|22670.2|22590.2|22669.62|22589.62|8
1735442210000|2024-12-29 03:16:50|22670.18|22590.18|22670.86|22590.86|22670.87|22590.87|22670.18|22590.18|8
1735442220000|2024-12-29 03:17:00|22670.88|22590.88|22674.27|22594.27|22674.27|22594.27|22670.63|22590.63|10
1735442230000|2024-12-29 03:17:10|22674.34|22594.34|22674.8|22594.8|22674.8|22594.8|22674.11|22594.11|10
1735442240000|2024-12-29 03:17:20|22674.98|22594.98|22675.36|22595.36|22675.93|22595.93|22674.98|22594.98|10
1735442250000|2024-12-29 03:17:30|22675.51|22595.51|22672.17|22592.17|22675.51|22595.51|22671.95|22591.95|9
1735442260000|2024-12-29 03:17:40|22672.31|22592.31|22671.55|22591.55|22672.4|22592.4|22671.55|22591.55|9
1735442270000|2024-12-29 03:17:50|22671.44|22591.44|22669.93|22589.93|22671.44|22591.44|22669.93|22589.93|10
1735442280000|2024-12-29 03:18:00|22669.99|22589.99|22670.27|22590.27|22670.56|22590.56|22669.99|22589.99|9
1735442290000|2024-12-29 03:18:10|22670.28|22590.28|22670.35|22590.35|22670.68|22590.68|22669.86|22589.86|10
1735442300000|2024-12-29 03:18:20|22670.33|22590.33|22671.34|22591.34|22671.76|22591.76|22670.31|22590.31|8
1735442310000|2024-12-29 03:18:30|22671.31|22591.31|22668.61|22588.61|22671.34|22591.34|22668.61|22588.61|10
1735442320000|2024-12-29 03:18:40|22668.52|22588.52|22668.01|22588.01|22668.61|22588.61|22667.92|22587.92|10
1735442330000|2024-12-29 03:18:50|22668.03|22588.03|22667.72|22587.72|22668.03|22588.03|22667.6|22587.6|9
1735442340000|2024-12-29 03:19:00|22667.76|22587.76|22667.25|22587.25|22667.78|22587.78|22667.04|22587.04|10
1735442350000|2024-12-29 03:19:10|22667.23|22587.23|22666.99|22586.99|22667.23|22587.23|22666.44|22586.44|10
1735442360000|2024-12-29 03:19:20|22666.9|22586.9|22667.44|22587.44|22667.44|22587.44|22666.89|22586.89|9
1735442370000|2024-12-29 03:19:30|22667.43|22587.43|22667.93|22587.93|22667.93|22587.93|22667.43|22587.43|9
1735442380000|2024-12-29 03:19:40|22667.94|22587.94|22667.6|22587.6|22668.21|22588.21|22667.27|22587.27|9
1735442390000|2024-12-29 03:19:50|22667.59|22587.59|22668.21|22588.21|22668.25|22588.25|22667.18|22587.18|10
1735442400000|2024-12-29 03:20:00|22668.34|22588.34|22669.5|22589.5|22669.5|22589.5|22668.27|22588.27|9
1735442410000|2024-12-29 03:20:10|22669.03|22589.03|22667.18|22587.18|22669.03|22589.03|22667.18|22587.18|9
1735442420000|2024-12-29 03:20:20|22667.12|22587.12|22667.31|22587.31|22667.31|22587.31|22666.98|22586.98|9
1735442430000|2024-12-29 03:20:30|22667.39|22587.39|22667.32|22587.32|22667.42|22587.42|22667.22|22587.22|7
1735442440000|2024-12-29 03:20:40|22667.31|22587.31|22668.21|22588.21|22668.21|22588.21|22667.27|22587.27|9
1735442450000|2024-12-29 03:20:50|22668.23|22588.23|22668.13|22588.13|22668.23|22588.23|22668.09|22588.09|8
1735442460000|2024-12-29 03:21:00|22668.12|22588.12|22667.57|22587.57|22668.12|22588.12|22667.57|22587.57|10
1735442470000|2024-12-29 03:21:10|22667.54|22587.54|22665.77|22585.77|22667.54|22587.54|22665.77|22585.77|10
1735442480000|2024-12-29 03:21:20|22665.75|22585.75|22666.42|22586.42|22666.43|22586.43|22665.75|22585.75|10
1735442490000|2024-12-29 03:21:30|22666.57|22586.57|22666.52|22586.52|22666.57|22586.57|22666.48|22586.48|8
1735442500000|2024-12-29 03:21:40|22666.59|22586.59|22666.96|22586.96|22666.96|22586.96|22666.59|22586.59|9
1735442510000|2024-12-29 03:21:50|22666.67|22586.67|22666.31|22586.31|22666.69|22586.69|22666.29|22586.29|8
1735442520000|2024-12-29 03:22:00|22666.32|22586.32|22666.04|22586.04|22666.32|22586.32|22666.04|22586.04|6
1735442530000|2024-12-29 03:22:10|22666.07|22586.07|22665.7|22585.7|22666.12|22586.12|22665.68|22585.68|9
1735442540000|2024-12-29 03:22:20|22665.68|22585.68|22666.55|22586.55|22666.55|22586.55|22665.68|22585.68|9
1735442550000|2024-12-29 03:22:30|22666.6|22586.6|22665.92|22585.92|22666.6|22586.6|22664.68|22584.68|10
1735442560000|2024-12-29 03:22:40|22665.94|22585.94|22664.02|22584.02|22665.94|22585.94|22664.01|22584.01|10
1735442570000|2024-12-29 03:22:50|22664.15|22584.15|22664.11|22584.11|22664.19|22584.19|22663.98|22583.98|10
1735442580000|2024-12-29 03:23:00|22664.16|22584.16|22663.6|22583.6|22664.16|22584.16|22663.45|22583.45|10
1735442590000|2024-12-29 03:23:10|22663.56|22583.56|22662.09|22582.09|22663.56|22583.56|22662.09|22582.09|8
1735442600000|2024-12-29 03:23:20|22662.04|22582.04|22656.35|22576.35|22662.04|22582.04|22656.35|22576.35|10
1735442610000|2024-12-29 03:23:30|22656.25|22576.25|22656.41|22576.41|22656.82|22576.82|22656.22|22576.22|9
1735442620000|2024-12-29 03:23:40|22656.59|22576.59|22655.95|22575.95|22656.71|22576.71|22655.95|22575.95|9
1735442630000|2024-12-29 03:23:50|22655.94|22575.94|22653.66|22573.66|22655.94|22575.94|22653.16|22573.16|9
1735442640000|2024-12-29 03:24:00|22653.08|22573.08|22652.45|22572.45|22653.08|22573.08|22652.45|22572.45|9
1735442650000|2024-12-29 03:24:10|22652.42|22572.42|22653.28|22573.28|22653.28|22573.28|22652.35|22572.35|10
1735442660000|2024-12-29 03:24:20|22653.21|22573.21|22653.31|22573.31|22655.76|22575.76|22653.19|22573.19|9
1735442670000|2024-12-29 03:24:30|22653.27|22573.27|22652.8|22572.8|22653.27|22573.27|22652.8|22572.8|9
1735442680000|2024-12-29 03:24:40|22652.79|22572.79|22651.03|22571.03|22652.79|22572.79|22651.03|22571.03|9
1735442690000|2024-12-29 03:24:50|22650.92|22570.92|22651.2|22571.2|22651.2|22571.2|22650.79|22570.79|10
1735442700000|2024-12-29 03:25:00|22651.23|22571.23|22652.76|22572.76|22652.76|22572.76|22651.23|22571.23|8
1735442710000|2024-12-29 03:25:10|22652.9|22572.9|22652.91|22572.91|22653.44|22573.44|22652.85|22572.85|10
1735442720000|2024-12-29 03:25:20|22652.92|22572.92|22652.7|22572.7|22653.16|22573.16|22652.54|22572.54|8
1735442730000|2024-12-29 03:25:30|22652.67|22572.67|22653.02|22573.02|22653.04|22573.04|22652.67|22572.67|8
1735442740000|2024-12-29 03:25:40|22653.05|22573.05|22652.73|22572.73|22653.3|22573.3|22652.5|22572.5|9
1735442750000|2024-12-29 03:25:50|22652.55|22572.55|22652.73|22572.73|22652.81|22572.81|22652.51|22572.51|10
1735442760000|2024-12-29 03:26:00|22652.82|22572.82|22653.44|22573.44|22653.62|22573.62|22652.61|22572.61|10
1735442770000|2024-12-29 03:26:10|22653.71|22573.71|22653.44|22573.44|22654.01|22574.01|22653.36|22573.36|10
1735442780000|2024-12-29 03:26:20|22653.45|22573.45|22653.88|22573.88|22653.88|22573.88|22653.45|22573.45|10
1735442790000|2024-12-29 03:26:30|22653.99|22573.99|22653.61|22573.61|22654.05|22574.05|22653.61|22573.61|9
1735442800000|2024-12-29 03:26:40|22653.62|22573.62|22653.98|22573.98|22653.98|22573.98|22653.6|22573.6|9
1735442810000|2024-12-29 03:26:50|22653.76|22573.76|22654.16|22574.16|22654.26|22574.26|22653.76|22573.76|10
1735442820000|2024-12-29 03:27:00|22654.46|22574.46|22655.79|22575.79|22655.79|22575.79|22654.46|22574.46|10
1735442830000|2024-12-29 03:27:10|22655.75|22575.75|22657.99|22577.99|22658|22578|22655.75|22575.75|10
1735442840000|2024-12-29 03:27:20|22657.98|22577.98|22659.06|22579.06|22659.08|22579.08|22657.98|22577.98|8
1735442850000|2024-12-29 03:27:30|22659.11|22579.11|22657.68|22577.68|22659.11|22579.11|22657.63|22577.63|9
1735442860000|2024-12-29 03:27:40|22657.67|22577.67|22658.78|22578.78|22658.78|22578.78|22656.53|22576.53|6
1735442870000|2024-12-29 03:27:50|22658.89|22578.89|22660.58|22580.58|22660.58|22580.58|22658.89|22578.89|9
1735442880000|2024-12-29 03:28:00|22660.56|22580.56|22663.62|22583.62|22665.5|22585.5|22660.56|22580.56|10
1735442890000|2024-12-29 03:28:10|22663.55|22583.55|22665.62|22585.62|22665.62|22585.62|22663.55|22583.55|10
1735442900000|2024-12-29 03:28:20|22666.19|22586.19|22670.2|22590.2|22670.2|22590.2|22666.19|22586.19|9
1735442910000|2024-12-29 03:28:30|22670.56|22590.56|22686.12|22606.12|22686.12|22606.12|22670.56|22590.56|9
1735442920000|2024-12-29 03:28:40|22687.16|22607.16|22691.6|22611.6|22691.6|22611.6|22687.16|22607.16|10
1735442930000|2024-12-29 03:28:50|22692.46|22612.46|22696.63|22616.63|22696.93|22616.93|22692.46|22612.46|10
1735442940000|2024-12-29 03:29:00|22696.42|22616.42|22694.38|22614.38|22696.42|22616.42|22694.38|22614.38|9
1735442950000|2024-12-29 03:29:10|22694.43|22614.43|22694.24|22614.24|22696.07|22616.07|22694.24|22614.24|9
1735442960000|2024-12-29 03:29:20|22693.33|22613.33|22691.8|22611.8|22693.33|22613.33|22691.8|22611.8|10
1735442970000|2024-12-29 03:29:30|22691.82|22611.82|22692.38|22612.38|22693.18|22613.18|22691.82|22611.82|9
1735442980000|2024-12-29 03:29:40|22692.36|22612.36|22691.03|22611.03|22692.36|22612.36|22690.63|22610.63|9
1735442990000|2024-12-29 03:29:50|22690.82|22610.82|22691.45|22611.45|22691.73|22611.73|22690.6|22610.6|10
1735443000000|2024-12-29 03:30:00|22691.4|22611.4|22690.4|22610.4|22691.4|22611.4|22690.4|22610.4|8
1735443010000|2024-12-29 03:30:10|22690.31|22610.31|22691.45|22611.45|22691.45|22611.45|22690.17|22610.17|10
1735443020000|2024-12-29 03:30:20|22691.19|22611.19|22692.08|22612.08|22692.08|22612.08|22690.99|22610.99|8
1735443030000|2024-12-29 03:30:30|22692.01|22612.01|22693.03|22613.03|22693.29|22613.29|22692.01|22612.01|10
1735443040000|2024-12-29 03:30:40|22692.97|22612.97|22696.04|22616.04|22696.04|22616.04|22692.95|22612.95|9
1735443050000|2024-12-29 03:30:50|22696.09|22616.09|22696.95|22616.95|22697.36|22617.36|22696.09|22616.09|9
1735443060000|2024-12-29 03:31:00|22697.22|22617.22|22701.08|22621.08|22701.54|22621.54|22697.22|22617.22|10
1735443070000|2024-12-29 03:31:10|22701.07|22621.07|22701.72|22621.72|22701.72|22621.72|22701.07|22621.07|10
1735443080000|2024-12-29 03:31:20|22701.87|22621.87|22703.42|22623.42|22703.42|22623.42|22701.87|22621.87|8
1735443090000|2024-12-29 03:31:30|22703.37|22623.37|22704.73|22624.73|22704.73|22624.73|22703.11|22623.11|9
1735443100000|2024-12-29 03:31:40|22704.66|22624.66|22704.61|22624.61|22706.34|22626.34|22703.76|22623.76|10
1735443110000|2024-12-29 03:31:50|22704.72|22624.72|22705.71|22625.71|22705.71|22625.71|22704.58|22624.58|9
1735443120000|2024-12-29 03:32:00|22705.84|22625.84|22706.8|22626.8|22706.83|22626.83|22705.84|22625.84|9
1735443130000|2024-12-29 03:32:10|22706.62|22626.62|22706.25|22626.25|22706.62|22626.62|22706.05|22626.05|10
1735443140000|2024-12-29 03:32:20|22706.23|22626.23|22706.37|22626.37|22706.37|22626.37|22704.98|22624.98|10
1735443150000|2024-12-29 03:32:30|22706.35|22626.35|22705.98|22625.98|22706.35|22626.35|22705.87|22625.87|10
1735443160000|2024-12-29 03:32:40|22706.05|22626.05|22706.32|22626.32|22706.37|22626.37|22705.72|22625.72|8
1735443170000|2024-12-29 03:32:50|22706.35|22626.35|22707.62|22627.62|22707.67|22627.67|22705.95|22625.95|10
1735443180000|2024-12-29 03:33:00|22707.66|22627.66|22709.14|22629.14|22709.14|22629.14|22707.66|22627.66|10
1735443190000|2024-12-29 03:33:10|22709.08|22629.08|22708.63|22628.63|22709.1|22629.1|22708.63|22628.63|9
1735443200000|2024-12-29 03:33:20|22708.69|22628.69|22708.27|22628.27|22708.79|22628.79|22708.26|22628.26|9
1735443210000|2024-12-29 03:33:30|22708.49|22628.49|22710.27|22630.27|22710.43|22630.43|22708.49|22628.49|10
1735443220000|2024-12-29 03:33:40|22710.36|22630.36|22708.55|22628.55|22710.36|22630.36|22708.55|22628.55|9
1735443230000|2024-12-29 03:33:50|22708.66|22628.66|22710.28|22630.28|22710.28|22630.28|22708.66|22628.66|10
1735443240000|2024-12-29 03:34:00|22710.33|22630.33|22710.58|22630.58|22710.69|22630.69|22710.28|22630.28|10
1735443250000|2024-12-29 03:34:10|22711.19|22631.19|22710.69|22630.69|22711.48|22631.48|22710.69|22630.69|8
1735443260000|2024-12-29 03:34:20|22710.73|22630.73|22710.56|22630.56|22710.73|22630.73|22710.49|22630.49|10
1735443270000|2024-12-29 03:34:30|22710.68|22630.68|22710.99|22630.99|22710.99|22630.99|22710.44|22630.44|10
1735443280000|2024-12-29 03:34:40|22711.05|22631.05|22711.67|22631.67|22711.67|22631.67|22710.9|22630.9|9
1735443290000|2024-12-29 03:34:50|22711.77|22631.77|22711.79|22631.79|22712.8|22632.8|22711.62|22631.62|10
1735443300000|2024-12-29 03:35:00|22712.32|22632.32|22711.75|22631.75|22712.32|22632.32|22711.37|22631.37|10
1735443310000|2024-12-29 03:35:10|22711.66|22631.66|22712.79|22632.79|22712.79|22632.79|22711.66|22631.66|9
1735443320000|2024-12-29 03:35:20|22712.81|22632.81|22714.78|22634.78|22714.78|22634.78|22712.81|22632.81|10
1735443330000|2024-12-29 03:35:30|22714.81|22634.81|22714.98|22634.98|22714.98|22634.98|22714.74|22634.74|7
1735443340000|2024-12-29 03:35:40|22715.45|22635.45|22717.42|22637.42|22717.43|22637.43|22715.45|22635.45|9
1735443350000|2024-12-29 03:35:50|22717.52|22637.52|22717.84|22637.84|22717.84|22637.84|22717.44|22637.44|9
1735443360000|2024-12-29 03:36:00|22718.05|22638.05|22716.76|22636.76|22718.05|22638.05|22716.44|22636.44|10
1735443370000|2024-12-29 03:36:10|22717.25|22637.25|22720.1|22640.1|22720.1|22640.1|22717.24|22637.24|10
1735443380000|2024-12-29 03:36:20|22720.49|22640.49|22722.9|22642.9|22722.92|22642.92|22720.49|22640.49|10
1735443390000|2024-12-29 03:36:30|22722.82|22642.82|22722.97|22642.97|22723.37|22643.37|22722.82|22642.82|10
1735443400000|2024-12-29 03:36:40|22722.96|22642.96|22724.88|22644.88|22724.89|22644.89|22722.96|22642.96|10
1735443410000|2024-12-29 03:36:50|22724.89|22644.89|22725.69|22645.69|22725.69|22645.69|22724.69|22644.69|10
1735443420000|2024-12-29 03:37:00|22725.56|22645.56|22722.72|22642.72|22725.86|22645.86|22722.57|22642.57|9
1735443430000|2024-12-29 03:37:10|22722.83|22642.83|22722.46|22642.46|22722.95|22642.95|22722.45|22642.45|8
1735443440000|2024-12-29 03:37:20|22722.48|22642.48|22720.76|22640.76|22722.48|22642.48|22720.76|22640.76|10
1735443450000|2024-12-29 03:37:30|22720.29|22640.29|22719.1|22639.1|22720.34|22640.34|22718.74|22638.74|10
1735443460000|2024-12-29 03:37:40|22719.16|22639.16|22718.09|22638.09|22719.16|22639.16|22718.09|22638.09|10
1735443470000|2024-12-29 03:37:50|22718|22638|22715.91|22635.91|22718|22638|22715.91|22635.91|10
1735443480000|2024-12-29 03:38:00|22715.95|22635.95|22713.93|22633.93|22715.95|22635.95|22713.6|22633.6|10
1735443490000|2024-12-29 03:38:10|22713.44|22633.44|22712.46|22632.46|22713.44|22633.44|22712.42|22632.42|9
1735443500000|2024-12-29 03:38:20|22712.22|22632.22|22712.45|22632.45|22712.52|22632.52|22712.17|22632.17|9
1735443510000|2024-12-29 03:38:30|22712.32|22632.32|22710.26|22630.26|22713.08|22633.08|22710.26|22630.26|10
1735443520000|2024-12-29 03:38:40|22710.22|22630.22|22712.04|22632.04|22712.09|22632.09|22710.22|22630.22|10
1735443530000|2024-12-29 03:38:50|22712.13|22632.13|22711.68|22631.68|22712.13|22632.13|22711.58|22631.58|10
1735443540000|2024-12-29 03:39:00|22711.6|22631.6|22711.65|22631.65|22712.62|22632.62|22711.6|22631.6|9
1735443550000|2024-12-29 03:39:10|22711.63|22631.63|22719.3|22639.3|22719.34|22639.34|22711.63|22631.63|9
1735443560000|2024-12-29 03:39:20|22719.71|22639.71|22715.81|22635.81|22721.4|22641.4|22715.81|22635.81|9
1735443570000|2024-12-29 03:39:30|22715.74|22635.74|22714.59|22634.59|22715.74|22635.74|22714.43|22634.43|10
1735443580000|2024-12-29 03:39:40|22714.75|22634.75|22714.69|22634.69|22714.92|22634.92|22714.59|22634.59|9
1735443590000|2024-12-29 03:39:50|22714.48|22634.48|22713.87|22633.87|22714.48|22634.48|22713.68|22633.68|9
1735443600000|2024-12-29 03:40:00|22713.88|22633.88|22712.72|22632.72|22713.88|22633.88|22712.52|22632.52|10
1735443610000|2024-12-29 03:40:10|22712.56|22632.56|22709.85|22629.85|22712.56|22632.56|22709.73|22629.73|10
1735443620000|2024-12-29 03:40:20|22709.87|22629.87|22709.56|22629.56|22709.87|22629.87|22709.51|22629.51|9
1735443630000|2024-12-29 03:40:30|22709.55|22629.55|22711.06|22631.06|22711.06|22631.06|22709.26|22629.26|8
1735443640000|2024-12-29 03:40:40|22711.07|22631.07|22711.13|22631.13|22711.15|22631.15|22710.94|22630.94|9
1735443650000|2024-12-29 03:40:50|22711.15|22631.15|22712.58|22632.58|22714.04|22634.04|22710.74|22630.74|10
1735443660000|2024-12-29 03:41:00|22712.3|22632.3|22712.08|22632.08|22712.75|22632.75|22712.08|22632.08|9
1735443670000|2024-12-29 03:41:10|22712.13|22632.13|22710.74|22630.74|22712.18|22632.18|22710.52|22630.52|9
1735443680000|2024-12-29 03:41:20|22710.85|22630.85|22711.56|22631.56|22711.58|22631.58|22710.85|22630.85|9
1735443690000|2024-12-29 03:41:30|22711.57|22631.57|22711.83|22631.83|22712.24|22632.24|22711.52|22631.52|9
1735443700000|2024-12-29 03:41:40|22711.8|22631.8|22712.3|22632.3|22712.3|22632.3|22711.73|22631.73|8
1735443710000|2024-12-29 03:41:50|22712.31|22632.31|22711.82|22631.82|22713.42|22633.42|22711.82|22631.82|10
1735443720000|2024-12-29 03:42:00|22711.77|22631.77|22711.84|22631.84|22711.84|22631.84|22711.56|22631.56|8
1735443730000|2024-12-29 03:42:10|22711.57|22631.57|22711.9|22631.9|22711.95|22631.95|22711.47|22631.47|9
1735443740000|2024-12-29 03:42:20|22711.92|22631.92|22711.75|22631.75|22712.29|22632.29|22711.73|22631.73|8
1735443750000|2024-12-29 03:42:30|22711.79|22631.79|22710.63|22630.63|22711.8|22631.8|22710.56|22630.56|10
1735443760000|2024-12-29 03:42:40|22710.4|22630.4|22710.09|22630.09|22710.64|22630.64|22710.09|22630.09|10
1735443770000|2024-12-29 03:42:50|22710.35|22630.35|22708.44|22628.44|22710.35|22630.35|22708.44|22628.44|9
1735443780000|2024-12-29 03:43:00|22708.34|22628.34|22708.12|22628.12|22708.34|22628.34|22707.66|22627.66|10
1735443790000|2024-12-29 03:43:10|22708.04|22628.04|22711.2|22631.2|22711.23|22631.23|22707.88|22627.88|10
1735443800000|2024-12-29 03:43:20|22710.98|22630.98|22710.25|22630.25|22710.98|22630.98|22710.21|22630.21|7
1735443810000|2024-12-29 03:43:30|22710.44|22630.44|22711.08|22631.08|22711.09|22631.09|22710.4|22630.4|10
1735443820000|2024-12-29 03:43:40|22711.07|22631.07|22712.52|22632.52|22712.52|22632.52|22711.07|22631.07|9
1735443830000|2024-12-29 03:43:50|22712.76|22632.76|22714.17|22634.17|22714.17|22634.17|22712.7|22632.7|10
1735443840000|2024-12-29 03:44:00|22714.24|22634.24|22714.43|22634.43|22714.55|22634.55|22713.57|22633.57|10
1735443850000|2024-12-29 03:44:10|22714.29|22634.29|22714.31|22634.31|22714.72|22634.72|22714|22634|10
1735443860000|2024-12-29 03:44:20|22714.8|22634.8|22714.82|22634.82|22714.9|22634.9|22714.8|22634.8|9
1735443870000|2024-12-29 03:44:30|22714.96|22634.96|22714.99|22634.99|22715.3|22635.3|22714.96|22634.96|8
1735443880000|2024-12-29 03:44:40|22714.98|22634.98|22714.73|22634.73|22715.08|22635.08|22714.73|22634.73|10
1735443890000|2024-12-29 03:44:50|22714.75|22634.75|22715.15|22635.15|22715.15|22635.15|22714.75|22634.75|10
1735443900000|2024-12-29 03:45:00|22714.94|22634.94|22713.26|22633.26|22714.94|22634.94|22712.91|22632.91|10
1735443910000|2024-12-29 03:45:10|22713.39|22633.39|22708.76|22628.76|22713.77|22633.77|22708.66|22628.66|10
1735443920000|2024-12-29 03:45:20|22708.77|22628.77|22709.96|22629.96|22709.96|22629.96|22708.63|22628.63|10
1735443930000|2024-12-29 03:45:30|22710.53|22630.53|22709.6|22629.6|22711.42|22631.42|22709.6|22629.6|10
1735443940000|2024-12-29 03:45:40|22709.59|22629.59|22709.62|22629.62|22710.07|22630.07|22709.16|22629.16|9
1735443950000|2024-12-29 03:45:50|22709.53|22629.53|22709.43|22629.43|22709.53|22629.53|22709.32|22629.32|9
1735443960000|2024-12-29 03:46:00|22709.46|22629.46|22708.34|22628.34|22709.6|22629.6|22708.34|22628.34|7
1735443970000|2024-12-29 03:46:10|22708.13|22628.13|22707.76|22627.76|22708.13|22628.13|22707.76|22627.76|7
1735443980000|2024-12-29 03:46:20|22707.79|22627.79|22707.94|22627.94|22707.97|22627.97|22707.72|22627.72|10
1735443990000|2024-12-29 03:46:30|22707.84|22627.84|22706.12|22626.12|22707.93|22627.93|22706.12|22626.12|8
1735444000000|2024-12-29 03:46:40|22705.87|22625.87|22703.88|22623.88|22705.87|22625.87|22703.88|22623.88|10
1735444010000|2024-12-29 03:46:50|22703.96|22623.96|22703.78|22623.78|22703.96|22623.96|22703.46|22623.46|9
1735444020000|2024-12-29 03:47:00|22703.58|22623.58|22703.13|22623.13|22703.85|22623.85|22703.06|22623.06|9
1735444030000|2024-12-29 03:47:10|22702.82|22622.82|22701.98|22621.98|22702.82|22622.82|22701.58|22621.58|9
1735444040000|2024-12-29 03:47:20|22702.15|22622.15|22704.74|22624.74|22705.04|22625.04|22702.15|22622.15|10
1735444050000|2024-12-29 03:47:30|22704.6|22624.6|22705.92|22625.92|22705.94|22625.94|22704.6|22624.6|10
1735444060000|2024-12-29 03:47:40|22705.79|22625.79|22705.87|22625.87|22706.04|22626.04|22705.79|22625.79|9
1735444070000|2024-12-29 03:47:50|22706.35|22626.35|22706.94|22626.94|22706.94|22626.94|22706.29|22626.29|10
1735444080000|2024-12-29 03:48:00|22706.67|22626.67|22709.66|22629.66|22709.88|22629.88|22706.67|22626.67|8
1735444090000|2024-12-29 03:48:10|22709.55|22629.55|22708.85|22628.85|22709.55|22629.55|22708.69|22628.69|9
1735444100000|2024-12-29 03:48:20|22708.82|22628.82|22711.38|22631.38|22711.38|22631.38|22708.82|22628.82|9
1735444110000|2024-12-29 03:48:30|22711.43|22631.43|22713.74|22633.74|22713.74|22633.74|22711.35|22631.35|9
1735444120000|2024-12-29 03:48:40|22713.72|22633.72|22716.33|22636.33|22716.33|22636.33|22713.63|22633.63|9
1735444130000|2024-12-29 03:48:50|22717.93|22637.93|22720.37|22640.37|22720.37|22640.37|22717.93|22637.93|9
1735444140000|2024-12-29 03:49:00|22720.39|22640.39|22722.12|22642.12|22722.41|22642.41|22720.39|22640.39|10
1735444150000|2024-12-29 03:49:10|22722.33|22642.33|22725.06|22645.06|22725.06|22645.06|22722.33|22642.33|9
1735444160000|2024-12-29 03:49:20|22725.04|22645.04|22725.31|22645.31|22726.17|22646.17|22724.95|22644.95|10
1735444170000|2024-12-29 03:49:30|22725.3|22645.3|22725.6|22645.6|22725.6|22645.6|22724.67|22644.67|10
1735444180000|2024-12-29 03:49:40|22725.66|22645.66|22726.07|22646.07|22726.07|22646.07|22725.14|22645.14|9
1735444190000|2024-12-29 03:49:50|22726.06|22646.06|22725.78|22645.78|22726.19|22646.19|22725.78|22645.78|9
1735444200000|2024-12-29 03:50:00|22725.75|22645.75|22725.84|22645.84|22726.56|22646.56|22725.75|22645.75|9
1735444210000|2024-12-29 03:50:10|22725.87|22645.87|22725.2|22645.2|22725.92|22645.92|22725.2|22645.2|9
1735444220000|2024-12-29 03:50:20|22725.16|22645.16|22726|22646|22726|22646|22725.16|22645.16|8
1735444230000|2024-12-29 03:50:30|22726.09|22646.09|22725.32|22645.32|22726.13|22646.13|22725.24|22645.24|9
1735444240000|2024-12-29 03:50:40|22725.36|22645.36|22724.64|22644.64|22725.46|22645.46|22724.64|22644.64|10
1735444250000|2024-12-29 03:50:50|22724.42|22644.42|22724.99|22644.99|22725.16|22645.16|22724.42|22644.42|9
1735444260000|2024-12-29 03:51:00|22724.78|22644.78|22724.1|22644.1|22724.78|22644.78|22723.44|22643.44|10
1735444270000|2024-12-29 03:51:10|22724.05|22644.05|22722.56|22642.56|22724.61|22644.61|22722.56|22642.56|9
1735444280000|2024-12-29 03:51:20|22723.4|22643.4|22722.33|22642.33|22723.4|22643.4|22722.32|22642.32|10
1735444290000|2024-12-29 03:51:30|22722.5|22642.5|22723.05|22643.05|22723.79|22643.79|22722.5|22642.5|10
1735444300000|2024-12-29 03:51:40|22723.04|22643.04|22718.43|22638.43|22723.04|22643.04|22718.43|22638.43|10
1735444310000|2024-12-29 03:51:50|22718.1|22638.1|22716.83|22636.83|22718.1|22638.1|22716.34|22636.34|9
1735444320000|2024-12-29 03:52:00|22716.49|22636.49|22715.61|22635.61|22716.74|22636.74|22715.19|22635.19|8
1735444330000|2024-12-29 03:52:10|22716.5|22636.5|22716.01|22636.01|22716.55|22636.55|22715.96|22635.96|10
1735444340000|2024-12-29 03:52:20|22716.29|22636.29|22717.08|22637.08|22717.08|22637.08|22716.29|22636.29|9
1735444350000|2024-12-29 03:52:30|22717.41|22637.41|22717.35|22637.35|22717.78|22637.78|22717.33|22637.33|10
1735444360000|2024-12-29 03:52:40|22717.65|22637.65|22719.03|22639.03|22719.4|22639.4|22717.58|22637.58|10
1735444370000|2024-12-29 03:52:50|22719.19|22639.19|22718.49|22638.49|22719.42|22639.42|22718.49|22638.49|10
1735444380000|2024-12-29 03:53:00|22718.29|22638.29|22719.04|22639.04|22719.24|22639.24|22718.29|22638.29|9
1735444390000|2024-12-29 03:53:10|22718.99|22638.99|22719.13|22639.13|22719.18|22639.18|22718.73|22638.73|10
1735444400000|2024-12-29 03:53:20|22719.05|22639.05|22717.6|22637.6|22719.05|22639.05|22717.53|22637.53|8
1735444410000|2024-12-29 03:53:30|22717.58|22637.58|22717.43|22637.43|22718.37|22638.37|22717.38|22637.38|8
1735444420000|2024-12-29 03:53:40|22717.28|22637.28|22717.36|22637.36|22717.41|22637.41|22716.96|22636.96|9
1735444430000|2024-12-29 03:53:50|22717.33|22637.33|22718.22|22638.22|22718.98|22638.98|22717.32|22637.32|10
1735444440000|2024-12-29 03:54:00|22718.49|22638.49|22717.88|22637.88|22718.49|22638.49|22717.81|22637.81|10
1735444450000|2024-12-29 03:54:10|22717.9|22637.9|22717.99|22637.99|22718.16|22638.16|22717.9|22637.9|8
1735444460000|2024-12-29 03:54:20|22718.1|22638.1|22716.32|22636.32|22718.17|22638.17|22716.32|22636.32|9
1735444470000|2024-12-29 03:54:30|22715.22|22635.22|22716.13|22636.13|22716.13|22636.13|22714.91|22634.91|10
1735444480000|2024-12-29 03:54:40|22716.19|22636.19|22718.15|22638.15|22718.37|22638.37|22716.19|22636.19|9
1735444490000|2024-12-29 03:54:50|22718.06|22638.06|22716.69|22636.69|22718.06|22638.06|22716.69|22636.69|10
1735444500000|2024-12-29 03:55:00|22716.56|22636.56|22718.16|22638.16|22718.16|22638.16|22715.11|22635.11|10
1735444510000|2024-12-29 03:55:10|22719.94|22639.94|22719.58|22639.58|22719.94|22639.94|22718.87|22638.87|10
1735444520000|2024-12-29 03:55:20|22719.71|22639.71|22719.12|22639.12|22719.77|22639.77|22718.95|22638.95|10
1735444530000|2024-12-29 03:55:30|22719.13|22639.13|22719.78|22639.78|22719.79|22639.79|22719.06|22639.06|8
1735444540000|2024-12-29 03:55:40|22719.76|22639.76|22722.98|22642.98|22722.98|22642.98|22719.74|22639.74|9
1735444550000|2024-12-29 03:55:50|22722.99|22642.99|22723.76|22643.76|22723.76|22643.76|22722.99|22642.99|10
1735444560000|2024-12-29 03:56:00|22723.81|22643.81|22725.66|22645.66|22725.66|22645.66|22723.81|22643.81|9
1735444570000|2024-12-29 03:56:10|22725.87|22645.87|22726.77|22646.77|22727.22|22647.22|22725.87|22645.87|10
1735444580000|2024-12-29 03:56:20|22727|22647|22727.76|22647.76|22727.79|22647.79|22727|22647|10
1735444590000|2024-12-29 03:56:30|22727.9|22647.9|22727.57|22647.57|22728.16|22648.16|22727.57|22647.57|9
1735444600000|2024-12-29 03:56:40|22727.77|22647.77|22726.76|22646.76|22727.77|22647.77|22726.76|22646.76|10
1735444610000|2024-12-29 03:56:50|22726.95|22646.95|22726.76|22646.76|22727.07|22647.07|22726.46|22646.46|9
1735444620000|2024-12-29 03:57:00|22726.8|22646.8|22730.83|22650.83|22731.17|22651.17|22726.8|22646.8|10
1735444630000|2024-12-29 03:57:10|22730.84|22650.84|22730.05|22650.05|22731.27|22651.27|22729.81|22649.81|10
1735444640000|2024-12-29 03:57:20|22729.83|22649.83|22729.06|22649.06|22729.9|22649.9|22728.81|22648.81|10
1735444650000|2024-12-29 03:57:30|22728.78|22648.78|22727.49|22647.49|22728.78|22648.78|22727.49|22647.49|10
1735444660000|2024-12-29 03:57:40|22727.26|22647.26|22727.32|22647.32|22727.63|22647.63|22727.26|22647.26|10
1735444670000|2024-12-29 03:57:50|22727.28|22647.28|22726.38|22646.38|22727.58|22647.58|22726.38|22646.38|9
1735444680000|2024-12-29 03:58:00|22726.37|22646.37|22723.93|22643.93|22726.37|22646.37|22723.93|22643.93|9
1735444690000|2024-12-29 03:58:10|22723.24|22643.24|22722.85|22642.85|22723.24|22643.24|22722.2|22642.2|10
1735444700000|2024-12-29 03:58:20|22722.8|22642.8|22722.6|22642.6|22722.84|22642.84|22722.46|22642.46|9
1735444710000|2024-12-29 03:58:30|22722.63|22642.63|22723.46|22643.46|22723.46|22643.46|22722.17|22642.17|9
1735444720000|2024-12-29 03:58:40|22723.61|22643.61|22722.04|22642.04|22723.61|22643.61|22722|22642|10
1735444730000|2024-12-29 03:58:50|22722.05|22642.05|22722.24|22642.24|22722.33|22642.33|22722.01|22642.01|7
1735444740000|2024-12-29 03:59:00|22722.44|22642.44|22722.54|22642.54|22722.54|22642.54|22722.15|22642.15|10
1735444750000|2024-12-29 03:59:10|22722.52|22642.52|22721.39|22641.39|22722.52|22642.52|22721.31|22641.31|9
1735444760000|2024-12-29 03:59:20|22721.28|22641.28|22721.7|22641.7|22721.78|22641.78|22721.28|22641.28|10
1735444770000|2024-12-29 03:59:30|22721.73|22641.73|22722.17|22642.17|22722.17|22642.17|22721.73|22641.73|8
1735444780000|2024-12-29 03:59:40|22722.19|22642.19|22722.09|22642.09|22722.33|22642.33|22722.09|22642.09|6
1735444790000|2024-12-29 03:59:50|22722.11|22642.11|22723.39|22643.39|22723.39|22643.39|22722.05|22642.05|9
1735444800000|2024-12-29 04:00:00|22724.14|22644.14|22723.71|22643.71|22724.52|22644.52|22723.71|22643.71|10
1735444810000|2024-12-29 04:00:10|22723.61|22643.61|22724.66|22644.66|22724.89|22644.89|22723.53|22643.53|10
1735444820000|2024-12-29 04:00:20|22724.56|22644.56|22728.23|22648.23|22728.23|22648.23|22724.56|22644.56|10
1735444830000|2024-12-29 04:00:30|22728.31|22648.31|22729.75|22649.75|22729.75|22649.75|22728.31|22648.31|10
1735444840000|2024-12-29 04:00:40|22729.93|22649.93|22729.28|22649.28|22730.26|22650.26|22729.28|22649.28|10
1735444850000|2024-12-29 04:00:50|22729.19|22649.19|22728.5|22648.5|22729.19|22649.19|22728.16|22648.16|8
1735444860000|2024-12-29 04:01:00|22728.48|22648.48|22727.91|22647.91|22728.56|22648.56|22727.91|22647.91|9
1735444870000|2024-12-29 04:01:10|22727.36|22647.36|22726.93|22646.93|22727.36|22647.36|22726.15|22646.15|10
1735444880000|2024-12-29 04:01:20|22726.96|22646.96|22726.11|22646.11|22726.96|22646.96|22726.11|22646.11|9
1735444890000|2024-12-29 04:01:30|22726|22646|22725.2|22645.2|22726|22646|22724.82|22644.82|10
1735444900000|2024-12-29 04:01:40|22724.7|22644.7|22724.04|22644.04|22724.81|22644.81|22724.04|22644.04|10
1735444910000|2024-12-29 04:01:50|22723.98|22643.98|22723.81|22643.81|22723.98|22643.98|22723.56|22643.56|9
1735444920000|2024-12-29 04:02:00|22722.15|22642.15|22721.39|22641.39|22722.15|22642.15|22721.28|22641.28|10
1735444930000|2024-12-29 04:02:10|22721.1|22641.1|22720.2|22640.2|22721.1|22641.1|22720.2|22640.2|9
1735444940000|2024-12-29 04:02:20|22720.14|22640.14|22718.94|22638.94|22720.24|22640.24|22718.94|22638.94|9
1735444950000|2024-12-29 04:02:30|22718.58|22638.58|22718.55|22638.55|22718.79|22638.79|22718.54|22638.54|9
1735444960000|2024-12-29 04:02:40|22718.57|22638.57|22716.89|22636.89|22718.57|22638.57|22716.61|22636.61|10
1735444970000|2024-12-29 04:02:50|22716.91|22636.91|22717.69|22637.69|22717.69|22637.69|22716.87|22636.87|8
1735444980000|2024-12-29 04:03:00|22717.8|22637.8|22715.65|22635.65|22717.8|22637.8|22715.65|22635.65|10
1735444990000|2024-12-29 04:03:10|22715.99|22635.99|22715.97|22635.97|22716.17|22636.17|22715.97|22635.97|9
1735445000000|2024-12-29 04:03:20|22715.98|22635.98|22716.24|22636.24|22716.24|22636.24|22715.47|22635.47|7
1735445010000|2024-12-29 04:03:30|22716.43|22636.43|22716.41|22636.41|22716.43|22636.43|22715.86|22635.86|10
1735445020000|2024-12-29 04:03:40|22716.26|22636.26|22715.06|22635.06|22716.26|22636.26|22714.99|22634.99|10
1735445030000|2024-12-29 04:03:50|22714.95|22634.95|22714.69|22634.69|22715.21|22635.21|22714.69|22634.69|9
1735445040000|2024-12-29 04:04:00|22714.82|22634.82|22714.6|22634.6|22715.09|22635.09|22714.6|22634.6|10
1735445050000|2024-12-29 04:04:10|22714.29|22634.29|22713.86|22633.86|22714.29|22634.29|22713.54|22633.54|10
1735445060000|2024-12-29 04:04:20|22713.77|22633.77|22713.36|22633.36|22713.77|22633.77|22713.36|22633.36|8
1735445070000|2024-12-29 04:04:30|22713.39|22633.39|22712.96|22632.96|22713.52|22633.52|22712.96|22632.96|9
1735445080000|2024-12-29 04:04:40|22712.71|22632.71|22711.53|22631.53|22712.92|22632.92|22711.53|22631.53|10
1735445090000|2024-12-29 04:04:50|22711.51|22631.51|22711.5|22631.5|22711.82|22631.82|22711.5|22631.5|10
1735445100000|2024-12-29 04:05:00|22711.72|22631.72|22711.94|22631.94|22711.94|22631.94|22711.52|22631.52|10
1735445110000|2024-12-29 04:05:10|22712.15|22632.15|22711.93|22631.93|22712.69|22632.69|22711.93|22631.93|10
1735445120000|2024-12-29 04:05:20|22711.96|22631.96|22711.98|22631.98|22712.36|22632.36|22711.88|22631.88|10
1735445130000|2024-12-29 04:05:30|22711.94|22631.94|22711.47|22631.47|22712.01|22632.01|22711.45|22631.45|10
1735445140000|2024-12-29 04:05:40|22711.22|22631.22|22710.22|22630.22|22711.22|22631.22|22710.19|22630.19|10
1735445150000|2024-12-29 04:05:50|22709.7|22629.7|22711.14|22631.14|22711.19|22631.19|22709.7|22629.7|7
1735445160000|2024-12-29 04:06:00|22710.9|22630.9|22709.88|22629.88|22710.9|22630.9|22709.87|22629.87|10
1735445170000|2024-12-29 04:06:10|22710.14|22630.14|22709.8|22629.8|22710.27|22630.27|22709.8|22629.8|9
1735445180000|2024-12-29 04:06:20|22709.93|22629.93|22710.1|22630.1|22710.21|22630.21|22709.93|22629.93|8
1735445190000|2024-12-29 04:06:30|22710.4|22630.4|22708.43|22628.43|22710.87|22630.87|22708.24|22628.24|9
1735445200000|2024-12-29 04:06:40|22708.36|22628.36|22707.61|22627.61|22708.41|22628.41|22707.61|22627.61|9
1735445210000|2024-12-29 04:06:50|22707.56|22627.56|22706.3|22626.3|22707.56|22627.56|22706.13|22626.13|9
1735445220000|2024-12-29 04:07:00|22706.39|22626.39|22705.22|22625.22|22706.43|22626.43|22705.22|22625.22|10
1735445230000|2024-12-29 04:07:10|22705.41|22625.41|22704.9|22624.9|22705.6|22625.6|22704.71|22624.71|10
1735445240000|2024-12-29 04:07:20|22704.11|22624.11|22703.25|22623.25|22704.14|22624.14|22703.25|22623.25|10
1735445250000|2024-12-29 04:07:30|22703.13|22623.13|22703.26|22623.26|22703.26|22623.26|22703.08|22623.08|9
1735445260000|2024-12-29 04:07:40|22703.28|22623.28|22702.68|22622.68|22703.36|22623.36|22702.68|22622.68|8
1735445270000|2024-12-29 04:07:50|22702.78|22622.78|22702.57|22622.57|22702.78|22622.78|22702.52|22622.52|9
1735445280000|2024-12-29 04:08:00|22702.63|22622.63|22702.58|22622.58|22702.91|22622.91|22702.46|22622.46|9
1735445290000|2024-12-29 04:08:10|22702.21|22622.21|22703.06|22623.06|22703.06|22623.06|22702.16|22622.16|10
1735445300000|2024-12-29 04:08:20|22703.12|22623.12|22703.49|22623.49|22703.54|22623.54|22703.12|22623.12|9
1735445310000|2024-12-29 04:08:30|22703.62|22623.62|22704.8|22624.8|22705.1|22625.1|22703.62|22623.62|9
1735445320000|2024-12-29 04:08:40|22705.13|22625.13|22704.86|22624.86|22705.27|22625.27|22704.27|22624.27|9
1735445330000|2024-12-29 04:08:50|22705.5|22625.5|22705.84|22625.84|22705.84|22625.84|22705.14|22625.14|10
1735445340000|2024-12-29 04:09:00|22705.7|22625.7|22706.84|22626.84|22706.84|22626.84|22705.32|22625.32|10
1735445350000|2024-12-29 04:09:10|22706.86|22626.86|22705.53|22625.53|22706.86|22626.86|22705.53|22625.53|10
1735445360000|2024-12-29 04:09:20|22705.41|22625.41|22705.24|22625.24|22705.63|22625.63|22705.24|22625.24|9
1735445370000|2024-12-29 04:09:30|22705.15|22625.15|22705.04|22625.04|22705.64|22625.64|22705.04|22625.04|9
1735445380000|2024-12-29 04:09:40|22704.99|22624.99|22704.08|22624.08|22704.99|22624.99|22704.08|22624.08|10
1735445390000|2024-12-29 04:09:50|22704.35|22624.35|22703.28|22623.28|22704.35|22624.35|22703.28|22623.28|10
1735445400000|2024-12-29 04:10:00|22703.32|22623.32|22702.15|22622.15|22703.36|22623.36|22702.12|22622.12|10
1735445410000|2024-12-29 04:10:10|22702.12|22622.12|22701.42|22621.42|22702.12|22622.12|22701.42|22621.42|8
1735445420000|2024-12-29 04:10:20|22701.7|22621.7|22701.64|22621.64|22701.7|22621.7|22701.56|22621.56|10
1735445430000|2024-12-29 04:10:30|22701.7|22621.7|22702.06|22622.06|22702.09|22622.09|22701.7|22621.7|9
1735445440000|2024-12-29 04:10:40|22702.1|22622.1|22704.22|22624.22|22704.22|22624.22|22702.09|22622.09|10
1735445450000|2024-12-29 04:10:50|22704.23|22624.23|22704.87|22624.87|22704.94|22624.94|22704.17|22624.17|7
1735445460000|2024-12-29 04:11:00|22704.85|22624.85|22705.42|22625.42|22705.45|22625.45|22704.85|22624.85|8
1735445470000|2024-12-29 04:11:10|22705.44|22625.44|22705.14|22625.14|22705.44|22625.44|22705.14|22625.14|8
1735445480000|2024-12-29 04:11:20|22705.11|22625.11|22706.76|22626.76|22706.76|22626.76|22705.11|22625.11|9
1735445490000|2024-12-29 04:11:30|22706.74|22626.74|22708.32|22628.32|22708.39|22628.39|22706.74|22626.74|10
1735445500000|2024-12-29 04:11:40|22708.35|22628.35|22707.77|22627.77|22708.4|22628.4|22707.72|22627.72|10
1735445510000|2024-12-29 04:11:50|22707.71|22627.71|22707.16|22627.16|22707.71|22627.71|22707.16|22627.16|9
1735445520000|2024-12-29 04:12:00|22707.13|22627.13|22707.74|22627.74|22707.74|22627.74|22707.11|22627.11|9
1735445530000|2024-12-29 04:12:10|22707.51|22627.51|22708.53|22628.53|22708.53|22628.53|22707.51|22627.51|10
1735445540000|2024-12-29 04:12:20|22708.59|22628.59|22710|22630|22710.23|22630.23|22708.59|22628.59|10
1735445550000|2024-12-29 04:12:30|22709.88|22629.88|22709.82|22629.82|22709.88|22629.88|22709.53|22629.53|10
1735445560000|2024-12-29 04:12:40|22709.07|22629.07|22709.08|22629.08|22709.13|22629.13|22709.05|22629.05|10
1735445570000|2024-12-29 04:12:50|22709.38|22629.38|22709.77|22629.77|22710.64|22630.64|22709.38|22629.38|8
1735445580000|2024-12-29 04:13:00|22709.73|22629.73|22710.7|22630.7|22710.73|22630.73|22709.73|22629.73|8
1735445590000|2024-12-29 04:13:10|22710.86|22630.86|22711.26|22631.26|22711.32|22631.32|22710.86|22630.86|9
1735445600000|2024-12-29 04:13:20|22711.32|22631.32|22710.59|22630.59|22711.32|22631.32|22710.59|22630.59|10
1735445610000|2024-12-29 04:13:30|22711.37|22631.37|22712.46|22632.46|22712.57|22632.57|22711.37|22631.37|9
1735445620000|2024-12-29 04:13:40|22712.57|22632.57|22712.49|22632.49|22712.59|22632.59|22712.48|22632.48|7
1735445630000|2024-12-29 04:13:50|22712.53|22632.53|22713.08|22633.08|22713.25|22633.25|22712.53|22632.53|6
1735445640000|2024-12-29 04:14:00|22713.32|22633.32|22713.94|22633.94|22713.94|22633.94|22713.32|22633.32|10
1735445650000|2024-12-29 04:14:10|22714.16|22634.16|22714.81|22634.81|22714.81|22634.81|22714.16|22634.16|9
1735445660000|2024-12-29 04:14:20|22714.8|22634.8|22716.63|22636.63|22716.63|22636.63|22714.8|22634.8|9
1735445670000|2024-12-29 04:14:30|22716.78|22636.78|22717.34|22637.34|22717.52|22637.52|22716.78|22636.78|6
1735445680000|2024-12-29 04:14:40|22717.4|22637.4|22717.09|22637.09|22717.48|22637.48|22717.07|22637.07|10
1735445690000|2024-12-29 04:14:50|22717.07|22637.07|22717.3|22637.3|22717.59|22637.59|22716.94|22636.94|6
1735445700000|2024-12-29 04:15:00|22717.16|22637.16|22718.32|22638.32|22724.33|22644.33|22717.16|22637.16|8
1735445710000|2024-12-29 04:15:10|22718.26|22638.26|22717.22|22637.22|22718.26|22638.26|22716.65|22636.65|10
1735445720000|2024-12-29 04:15:20|22717.24|22637.24|22718.07|22638.07|22718.2|22638.2|22717.24|22637.24|9
1735445730000|2024-12-29 04:15:30|22718.18|22638.18|22719.23|22639.23|22719.74|22639.74|22718.18|22638.18|8
1735445740000|2024-12-29 04:15:40|22719.21|22639.21|22720.6|22640.6|22720.6|22640.6|22719.21|22639.21|9
1735445750000|2024-12-29 04:15:50|22720.7|22640.7|22721.47|22641.47|22721.47|22641.47|22720.7|22640.7|10
1735445760000|2024-12-29 04:16:00|22721.49|22641.49|22722.16|22642.16|22722.16|22642.16|22721.48|22641.48|9
1735445770000|2024-12-29 04:16:10|22721.98|22641.98|22721.29|22641.29|22722.03|22642.03|22721.29|22641.29|8
1735445780000|2024-12-29 04:16:20|22721.27|22641.27|22722.46|22642.46|22722.49|22642.49|22721.27|22641.27|10
1735445790000|2024-12-29 04:16:30|22722.47|22642.47|22724.2|22644.2|22724.2|22644.2|22722.15|22642.15|9
1735445800000|2024-12-29 04:16:40|22724.57|22644.57|22722.82|22642.82|22724.6|22644.6|22722.82|22642.82|8
1735445810000|2024-12-29 04:16:50|22722.01|22642.01|22722.78|22642.78|22722.78|22642.78|22722|22642|8
1735445820000|2024-12-29 04:17:00|22723.35|22643.35|22724.72|22644.72|22724.72|22644.72|22723.35|22643.35|9
1735445830000|2024-12-29 04:17:10|22725.61|22645.61|22729.26|22649.26|22729.26|22649.26|22725.61|22645.61|9
1735445840000|2024-12-29 04:17:20|22729.46|22649.46|22729.05|22649.05|22729.49|22649.49|22729.05|22649.05|10
1735445850000|2024-12-29 04:17:30|22728.98|22648.98|22731.76|22651.76|22731.76|22651.76|22728.96|22648.96|10
1735445860000|2024-12-29 04:17:40|22731.75|22651.75|22731.42|22651.42|22732.37|22652.37|22731.42|22651.42|10
1735445870000|2024-12-29 04:17:50|22731.4|22651.4|22741.07|22661.07|22741.2|22661.2|22731.4|22651.4|7
1735445880000|2024-12-29 04:18:00|22741.1|22661.1|22739.32|22659.32|22741.24|22661.24|22739.32|22659.32|10
1735445890000|2024-12-29 04:18:10|22739.2|22659.2|22737.62|22657.62|22739.2|22659.2|22737.62|22657.62|10
1735445900000|2024-12-29 04:18:20|22737.55|22657.55|22736.42|22656.42|22737.55|22657.55|22736.42|22656.42|10
1735445910000|2024-12-29 04:18:30|22736.27|22656.27|22735.35|22655.35|22736.27|22656.27|22735.33|22655.33|10
1735445920000|2024-12-29 04:18:40|22735.31|22655.31|22735.2|22655.2|22735.4|22655.4|22735.2|22655.2|10
1735445930000|2024-12-29 04:18:50|22735.21|22655.21|22734.59|22654.59|22735.28|22655.28|22734.58|22654.58|9
1735445940000|2024-12-29 04:19:00|22734.58|22654.58|22731.64|22651.64|22734.58|22654.58|22731.64|22651.64|10
1735445950000|2024-12-29 04:19:10|22731.33|22651.33|22731.25|22651.25|22731.35|22651.35|22731.06|22651.06|10
1735445960000|2024-12-29 04:19:20|22731.26|22651.26|22726.99|22646.99|22731.26|22651.26|22726.99|22646.99|10
1735445970000|2024-12-29 04:19:30|22726.87|22646.87|22726.49|22646.49|22727.03|22647.03|22726.16|22646.16|10
1735445980000|2024-12-29 04:19:40|22726.65|22646.65|22727.1|22647.1|22727.1|22647.1|22726.65|22646.65|9
1735445990000|2024-12-29 04:19:50|22727.24|22647.24|22727.12|22647.12|22727.32|22647.32|22727.03|22647.03|10
1735446000000|2024-12-29 04:20:00|22720.19|22640.19|22721.22|22641.22|22721.22|22641.22|22719.8|22639.8|9
1735446010000|2024-12-29 04:20:10|22721.16|22641.16|22720.02|22640.02|22721.27|22641.27|22720.02|22640.02|10
1735446020000|2024-12-29 04:20:20|22719.96|22639.96|22720|22640|22720.26|22640.26|22719.96|22639.96|10
1735446030000|2024-12-29 04:20:30|22719.87|22639.87|22719.41|22639.41|22719.92|22639.92|22719.39|22639.39|7
1735446040000|2024-12-29 04:20:40|22719.45|22639.45|22719.56|22639.56|22719.94|22639.94|22719.45|22639.45|10
1735446050000|2024-12-29 04:20:50|22719.57|22639.57|22720.98|22640.98|22721.25|22641.25|22719.54|22639.54|10
1735446060000|2024-12-29 04:21:00|22720.61|22640.61|22718.98|22638.98|22720.61|22640.61|22718.97|22638.97|8
1735446070000|2024-12-29 04:21:10|22719|22639|22717.44|22637.44|22719.01|22639.01|22717.3|22637.3|10
1735446080000|2024-12-29 04:21:20|22717.87|22637.87|22718.58|22638.58|22718.63|22638.63|22717.87|22637.87|9
1735446090000|2024-12-29 04:21:30|22718.61|22638.61|22717.93|22637.93|22718.61|22638.61|22717.91|22637.91|9
1735446100000|2024-12-29 04:21:40|22717.89|22637.89|22717.06|22637.06|22717.89|22637.89|22716.77|22636.77|9
1735446110000|2024-12-29 04:21:50|22717.08|22637.08|22716.23|22636.23|22717.08|22637.08|22716.08|22636.08|8
1735446120000|2024-12-29 04:22:00|22716.2|22636.2|22713.62|22633.62|22716.35|22636.35|22713.62|22633.62|10
1735446130000|2024-12-29 04:22:10|22713.22|22633.22|22709.65|22629.65|22713.22|22633.22|22709.57|22629.57|10
1735446140000|2024-12-29 04:22:20|22709.63|22629.63|22708.8|22628.8|22709.64|22629.64|22708.8|22628.8|10
1735446150000|2024-12-29 04:22:30|22709.18|22629.18|22708.11|22628.11|22709.18|22629.18|22708.11|22628.11|9
1735446160000|2024-12-29 04:22:40|22708.1|22628.1|22709.76|22629.76|22709.76|22629.76|22708.1|22628.1|9
1735446170000|2024-12-29 04:22:50|22710.02|22630.02|22709.49|22629.49|22710.26|22630.26|22709.49|22629.49|9
1735446180000|2024-12-29 04:23:00|22709.65|22629.65|22707.75|22627.75|22709.65|22629.65|22707.73|22627.73|10
1735446190000|2024-12-29 04:23:10|22707.72|22627.72|22707.33|22627.33|22707.72|22627.72|22707.33|22627.33|9
1735446200000|2024-12-29 04:23:20|22707.54|22627.54|22707.62|22627.62|22707.95|22627.95|22707.54|22627.54|10
1735446210000|2024-12-29 04:23:30|22707.58|22627.58|22707.5|22627.5|22707.58|22627.58|22707.5|22627.5|8
1735446220000|2024-12-29 04:23:40|22707.52|22627.52|22707.24|22627.24|22707.54|22627.54|22707.23|22627.23|8
1735446230000|2024-12-29 04:23:50|22707.23|22627.23|22708.17|22628.17|22708.17|22628.17|22707.23|22627.23|9
1735446240000|2024-12-29 04:24:00|22708.08|22628.08|22708.13|22628.13|22708.13|22628.13|22707.67|22627.67|10
1735446250000|2024-12-29 04:24:10|22708.26|22628.26|22708.23|22628.23|22708.29|22628.29|22707.65|22627.65|10
1735446260000|2024-12-29 04:24:20|22708.75|22628.75|22707.8|22627.8|22709.61|22629.61|22707.8|22627.8|10
1735446270000|2024-12-29 04:24:30|22707.73|22627.73|22707.17|22627.17|22707.81|22627.81|22707.15|22627.15|9
1735446280000|2024-12-29 04:24:40|22707.21|22627.21|22707.46|22627.46|22707.61|22627.61|22707.21|22627.21|10
1735446290000|2024-12-29 04:24:50|22707.43|22627.43|22706.57|22626.57|22707.43|22627.43|22706.56|22626.56|9
1735446300000|2024-12-29 04:25:00|22708.48|22628.48|22706.47|22626.47|22708.64|22628.64|22706.47|22626.47|10
1735446310000|2024-12-29 04:25:10|22706.49|22626.49|22706.26|22626.26|22706.69|22626.69|22706.17|22626.17|10
1735446320000|2024-12-29 04:25:20|22706.46|22626.46|22707.51|22627.51|22708.03|22628.03|22706.46|22626.46|10
1735446330000|2024-12-29 04:25:30|22707.25|22627.25|22703.56|22623.56|22707.25|22627.25|22703.56|22623.56|10
1735446340000|2024-12-29 04:25:40|22703.59|22623.59|22703.33|22623.33|22703.59|22623.59|22703.33|22623.33|9
1735446350000|2024-12-29 04:25:50|22703.31|22623.31|22704.03|22624.03|22704.03|22624.03|22703.03|22623.03|10
1735446360000|2024-12-29 04:26:00|22704.09|22624.09|22703.2|22623.2|22704.09|22624.09|22703.03|22623.03|10
1735446370000|2024-12-29 04:26:10|22703.32|22623.32|22703.18|22623.18|22703.35|22623.35|22703.01|22623.01|9
1735446380000|2024-12-29 04:26:20|22702.23|22622.23|22701.31|22621.31|22702.23|22622.23|22700.95|22620.95|7
1735446390000|2024-12-29 04:26:30|22701.45|22621.45|22701.18|22621.18|22701.54|22621.54|22700.95|22620.95|8
1735446400000|2024-12-29 04:26:40|22700.68|22620.68|22698.67|22618.67|22700.68|22620.68|22698.67|22618.67|9
1735446410000|2024-12-29 04:26:50|22698.27|22618.27|22698.08|22618.08|22698.27|22618.27|22697.97|22617.97|10
1735446420000|2024-12-29 04:27:00|22698.1|22618.1|22697.39|22617.39|22698.1|22618.1|22697.33|22617.33|7
1735446430000|2024-12-29 04:27:10|22697.37|22617.37|22696.82|22616.82|22697.44|22617.44|22696.82|22616.82|9
1735446440000|2024-12-29 04:27:20|22697.05|22617.05|22696.83|22616.83|22697.22|22617.22|22696.83|22616.83|8
1735446450000|2024-12-29 04:27:30|22696.88|22616.88|22695.1|22615.1|22697.27|22617.27|22695.09|22615.09|10
1735446460000|2024-12-29 04:27:40|22695.08|22615.08|22693.41|22613.41|22695.08|22615.08|22693.4|22613.4|8
1735446470000|2024-12-29 04:27:50|22693.49|22613.49|22692.02|22612.02|22693.49|22613.49|22692.02|22612.02|9
1735446480000|2024-12-29 04:28:00|22691.89|22611.89|22694.24|22614.24|22694.24|22614.24|22691.89|22611.89|10
1735446490000|2024-12-29 04:28:10|22694.5|22614.5|22695.28|22615.28|22695.29|22615.29|22694.5|22614.5|10
1735446500000|2024-12-29 04:28:20|22695.09|22615.09|22696.24|22616.24|22696.24|22616.24|22695.09|22615.09|10
1735446510000|2024-12-29 04:28:30|22696.26|22616.26|22695.56|22615.56|22696.26|22616.26|22695.56|22615.56|8
1735446520000|2024-12-29 04:28:40|22695.46|22615.46|22695.07|22615.07|22695.46|22615.46|22695.07|22615.07|7
1735446530000|2024-12-29 04:28:50|22695.02|22615.02|22694.21|22614.21|22695.02|22615.02|22694.2|22614.2|8
1735446540000|2024-12-29 04:29:00|22694.31|22614.31|22695.57|22615.57|22695.59|22615.59|22694.31|22614.31|10
1735446550000|2024-12-29 04:29:10|22695.72|22615.72|22695.86|22615.86|22695.87|22615.87|22695.71|22615.71|9
1735446560000|2024-12-29 04:29:20|22696.07|22616.07|22696.29|22616.29|22696.29|22616.29|22696.01|22616.01|9
1735446570000|2024-12-29 04:29:30|22696.09|22616.09|22696.07|22616.07|22696.32|22616.32|22696.05|22616.05|9
1735446580000|2024-12-29 04:29:40|22696.08|22616.08|22696.26|22616.26|22696.26|22616.26|22695.51|22615.51|10
1735446590000|2024-12-29 04:29:50|22696.22|22616.22|22697.6|22617.6|22697.85|22617.85|22696.22|22616.22|10
1735446600000|2024-12-29 04:30:00|22697.87|22617.87|22697.81|22617.81|22698.12|22618.12|22697.36|22617.36|10
1735446610000|2024-12-29 04:30:10|22698.31|22618.31|22696.88|22616.88|22698.54|22618.54|22696.88|22616.88|9
1735446620000|2024-12-29 04:30:20|22696.47|22616.47|22693.97|22613.97|22696.47|22616.47|22693.97|22613.97|10
1735446630000|2024-12-29 04:30:30|22693.92|22613.92|22691.35|22611.35|22693.92|22613.92|22691.35|22611.35|10
1735446640000|2024-12-29 04:30:40|22691.51|22611.51|22691.23|22611.23|22691.83|22611.83|22691.23|22611.23|10
1735446650000|2024-12-29 04:30:50|22691.15|22611.15|22688.26|22608.26|22691.15|22611.15|22687.62|22607.62|9
1735446660000|2024-12-29 04:31:00|22688.49|22608.49|22688.87|22608.87|22688.9|22608.9|22688.49|22608.49|8
1735446670000|2024-12-29 04:31:10|22689.16|22609.16|22690|22610|22690.13|22610.13|22689.16|22609.16|10
1735446680000|2024-12-29 04:31:20|22689.66|22609.66|22687.18|22607.18|22689.66|22609.66|22687.18|22607.18|10
1735446690000|2024-12-29 04:31:30|22687.22|22607.22|22687.74|22607.74|22687.92|22607.92|22687.22|22607.22|10
1735446700000|2024-12-29 04:31:40|22688.06|22608.06|22689.65|22609.65|22689.65|22609.65|22688.06|22608.06|7
1735446710000|2024-12-29 04:31:50|22690.07|22610.07|22689.56|22609.56|22690.19|22610.19|22689.52|22609.52|10
1735446720000|2024-12-29 04:32:00|22689.46|22609.46|22689.94|22609.94|22689.94|22609.94|22689.31|22609.31|10
1735446730000|2024-12-29 04:32:10|22690.07|22610.07|22690.15|22610.15|22690.15|22610.15|22689.72|22609.72|9
1735446740000|2024-12-29 04:32:20|22688.89|22608.89|22688.89|22608.89|22688.93|22608.93|22688.32|22608.32|10
1735446750000|2024-12-29 04:32:30|22688.9|22608.9|22689.62|22609.62|22689.67|22609.67|22688.9|22608.9|10
1735446760000|2024-12-29 04:32:40|22689.6|22609.6|22689.68|22609.68|22689.68|22609.68|22689.47|22609.47|9
1735446770000|2024-12-29 04:32:50|22689.55|22609.55|22689.34|22609.34|22689.75|22609.75|22689.33|22609.33|8
1735446780000|2024-12-29 04:33:00|22689.32|22609.32|22689.35|22609.35|22689.37|22609.37|22689.3|22609.3|7
1735446790000|2024-12-29 04:33:10|22689.4|22609.4|22689.4|22609.4|22689.64|22609.64|22689.14|22609.14|9
1735446800000|2024-12-29 04:33:20|22689.46|22609.46|22690.85|22610.85|22690.85|22610.85|22689.46|22609.46|9
1735446810000|2024-12-29 04:33:30|22690.72|22610.72|22690.85|22610.85|22690.91|22610.91|22690.72|22610.72|10
1735446820000|2024-12-29 04:33:40|22690.88|22610.88|22690.63|22610.63|22690.88|22610.88|22690.44|22610.44|9
1735446830000|2024-12-29 04:33:50|22690.53|22610.53|22689.65|22609.65|22690.53|22610.53|22689.65|22609.65|10
1735446840000|2024-12-29 04:34:00|22689.62|22609.62|22691.52|22611.52|22691.52|22611.52|22689.62|22609.62|8
1735446850000|2024-12-29 04:34:10|22691.55|22611.55|22691.33|22611.33|22691.56|22611.56|22691.03|22611.03|7
1735446860000|2024-12-29 04:34:20|22691.39|22611.39|22691.49|22611.49|22691.54|22611.54|22691.13|22611.13|9
1735446870000|2024-12-29 04:34:30|22691.42|22611.42|22691.26|22611.26|22691.42|22611.42|22691.25|22611.25|10
1735446880000|2024-12-29 04:34:40|22691.23|22611.23|22692|22612|22692|22612|22691.23|22611.23|10
1735446890000|2024-12-29 04:34:50|22692.36|22612.36|22693.02|22613.02|22693.1|22613.1|22692.31|22612.31|10
1735446900000|2024-12-29 04:35:00|22693.01|22613.01|22693.81|22613.81|22693.92|22613.92|22693.01|22613.01|10
1735446910000|2024-12-29 04:35:10|22693.8|22613.8|22694.27|22614.27|22694.27|22614.27|22693.8|22613.8|8
1735446920000|2024-12-29 04:35:20|22694.36|22614.36|22698.22|22618.22|22698.22|22618.22|22694.36|22614.36|10
1735446930000|2024-12-29 04:35:30|22698.47|22618.47|22699.81|22619.81|22699.86|22619.86|22698.47|22618.47|9
1735446940000|2024-12-29 04:35:40|22700|22620|22700.19|22620.19|22700.27|22620.27|22700|22620|7
1735446950000|2024-12-29 04:35:50|22700.22|22620.22|22702.53|22622.53|22702.53|22622.53|22700|22620|9
1735446960000|2024-12-29 04:36:00|22702.95|22622.95|22715.06|22635.06|22715.06|22635.06|22702.95|22622.95|10
1735446970000|2024-12-29 04:36:10|22715.48|22635.48|22716.98|22636.98|22718.37|22638.37|22715.48|22635.48|10
1735446980000|2024-12-29 04:36:20|22716.83|22636.83|22717.52|22637.52|22718.05|22638.05|22716.72|22636.72|10
1735446990000|2024-12-29 04:36:30|22717.41|22637.41|22717.79|22637.79|22718.06|22638.06|22716.72|22636.72|9
1735447000000|2024-12-29 04:36:40|22717.67|22637.67|22717.28|22637.28|22717.67|22637.67|22717.11|22637.11|10
1735447010000|2024-12-29 04:36:50|22717.37|22637.37|22717.85|22637.85|22718.11|22638.11|22717.37|22637.37|10
1735447020000|2024-12-29 04:37:00|22717.32|22637.32|22717.66|22637.66|22717.66|22637.66|22716.91|22636.91|10
1735447030000|2024-12-29 04:37:10|22717.76|22637.76|22711.11|22631.11|22717.86|22637.86|22710.13|22630.13|9
1735447040000|2024-12-29 04:37:20|22711.05|22631.05|22711.23|22631.23|22711.47|22631.47|22711.03|22631.03|8
1735447050000|2024-12-29 04:37:30|22711.19|22631.19|22711.47|22631.47|22711.47|22631.47|22711.06|22631.06|9
1735447060000|2024-12-29 04:37:40|22711.31|22631.31|22709.86|22629.86|22711.33|22631.33|22709.86|22629.86|10
1735447070000|2024-12-29 04:37:50|22709.74|22629.74|22708.93|22628.93|22709.74|22629.74|22708.9|22628.9|8
1735447080000|2024-12-29 04:38:00|22708.81|22628.81|22708.94|22628.94|22709.61|22629.61|22708.81|22628.81|10
1735447090000|2024-12-29 04:38:10|22709.2|22629.2|22708.37|22628.37|22709.24|22629.24|22708.37|22628.37|7
1735447100000|2024-12-29 04:38:20|22708.82|22628.82|22708.6|22628.6|22708.91|22628.91|22708.35|22628.35|10
1735447110000|2024-12-29 04:38:30|22708.53|22628.53|22708.55|22628.55|22708.79|22628.79|22708.37|22628.37|10
1735447120000|2024-12-29 04:38:40|22708.45|22628.45|22708.17|22628.17|22708.45|22628.45|22708.02|22628.02|9
1735447130000|2024-12-29 04:38:50|22708.11|22628.11|22705.27|22625.27|22708.11|22628.11|22705.27|22625.27|10
1735447140000|2024-12-29 04:39:00|22705.13|22625.13|22701.21|22621.21|22705.13|22625.13|22701.21|22621.21|9
1735447150000|2024-12-29 04:39:10|22701.16|22621.16|22699.83|22619.83|22702.03|22622.03|22699.83|22619.83|10
1735447160000|2024-12-29 04:39:20|22700.28|22620.28|22700.47|22620.47|22700.47|22620.47|22700.28|22620.28|7
1735447170000|2024-12-29 04:39:30|22700.66|22620.66|22700.4|22620.4|22700.66|22620.66|22700.4|22620.4|9
1735447180000|2024-12-29 04:39:40|22700.68|22620.68|22699.71|22619.71|22700.68|22620.68|22698.96|22618.96|10
1735447190000|2024-12-29 04:39:50|22699.8|22619.8|22699.04|22619.04|22699.98|22619.98|22699.02|22619.02|10
1735447200000|2024-12-29 04:40:00|22699.34|22619.34|22698.5|22618.5|22699.58|22619.58|22698.06|22618.06|9
1735447210000|2024-12-29 04:40:10|22698.46|22618.46|22699.06|22619.06|22699.34|22619.34|22698.44|22618.44|10
1735447220000|2024-12-29 04:40:20|22698.96|22618.96|22697.87|22617.87|22699.04|22619.04|22697.8|22617.8|9
1735447230000|2024-12-29 04:40:30|22697.98|22617.98|22697.69|22617.69|22698.06|22618.06|22697.63|22617.63|8
1735447240000|2024-12-29 04:40:40|22697.72|22617.72|22698|22618|22698.35|22618.35|22697.72|22617.72|7
1735447250000|2024-12-29 04:40:50|22697.99|22617.99|22698.11|22618.11|22698.21|22618.21|22697.99|22617.99|7
1735447260000|2024-12-29 04:41:00|22698.1|22618.1|22698.44|22618.44|22698.47|22618.47|22698.1|22618.1|9
1735447270000|2024-12-29 04:41:10|22698.46|22618.46|22694.16|22614.16|22698.47|22618.47|22694.16|22614.16|7
1735447280000|2024-12-29 04:41:20|22694.13|22614.13|22694.04|22614.04|22694.15|22614.15|22694.04|22614.04|8
1735447290000|2024-12-29 04:41:30|22694.03|22614.03|22694.13|22614.13|22694.22|22614.22|22693.92|22613.92|7
1735447300000|2024-12-29 04:41:40|22694.15|22614.15|22694.32|22614.32|22694.44|22614.44|22694.15|22614.15|7
1735447310000|2024-12-29 04:41:50|22694.16|22614.16|22693.59|22613.59|22694.16|22614.16|22693.59|22613.59|10
1735447320000|2024-12-29 04:42:00|22693.68|22613.68|22693.99|22613.99|22694|22614|22693.6|22613.6|10
1735447330000|2024-12-29 04:42:10|22693.98|22613.98|22694.2|22614.2|22694.29|22614.29|22693.98|22613.98|9
1735447340000|2024-12-29 04:42:20|22694.3|22614.3|22693.86|22613.86|22694.3|22614.3|22693.76|22613.76|10
1735447350000|2024-12-29 04:42:30|22693.89|22613.89|22693.87|22613.87|22693.89|22613.89|22693.8|22613.8|9
1735447360000|2024-12-29 04:42:40|22693.78|22613.78|22694.4|22614.4|22694.66|22614.66|22693.78|22613.78|7
1735447370000|2024-12-29 04:42:50|22694.37|22614.37|22695.52|22615.52|22695.52|22615.52|22694.35|22614.35|10
1735447380000|2024-12-29 04:43:00|22695.47|22615.47|22694.07|22614.07|22695.59|22615.59|22694.07|22614.07|10
1735447390000|2024-12-29 04:43:10|22694.02|22614.02|22694.34|22614.34|22694.49|22614.49|22693.93|22613.93|9
1735447400000|2024-12-29 04:43:20|22694.56|22614.56|22695.74|22615.74|22695.74|22615.74|22694.56|22614.56|10
1735447410000|2024-12-29 04:43:30|22695.57|22615.57|22697.39|22617.39|22697.49|22617.49|22695.57|22615.57|10
1735447420000|2024-12-29 04:43:40|22697.68|22617.68|22705.9|22625.9|22705.9|22625.9|22697.54|22617.54|5
1735447430000|2024-12-29 04:43:50|22705.92|22625.92|22705.87|22625.87|22706.63|22626.63|22705.87|22625.87|10
1735447440000|2024-12-29 04:44:00|22706.01|22626.01|22699.09|22619.09|22706.01|22626.01|22698.77|22618.77|9
1735447450000|2024-12-29 04:44:10|22699.34|22619.34|22699.48|22619.48|22699.48|22619.48|22699.18|22619.18|10
1735447460000|2024-12-29 04:44:20|22699.5|22619.5|22699.71|22619.71|22700.08|22620.08|22699.5|22619.5|10
1735447470000|2024-12-29 04:44:30|22699.72|22619.72|22700.85|22620.85|22701.44|22621.44|22699.72|22619.72|10
1735447480000|2024-12-29 04:44:40|22700.8|22620.8|22700.2|22620.2|22700.8|22620.8|22700.17|22620.17|9
1735447490000|2024-12-29 04:44:50|22699.86|22619.86|22701.1|22621.1|22701.1|22621.1|22699.86|22619.86|8
1735447500000|2024-12-29 04:45:00|22701.05|22621.05|22696.39|22616.39|22701.07|22621.07|22696.39|22616.39|10
1735447510000|2024-12-29 04:45:10|22696.4|22616.4|22697.73|22617.73|22697.73|22617.73|22696.4|22616.4|8
1735447520000|2024-12-29 04:45:20|22697.88|22617.88|22698.72|22618.72|22698.99|22618.99|22697.88|22617.88|10
1735447530000|2024-12-29 04:45:30|22698.75|22618.75|22697.36|22617.36|22699.08|22619.08|22697.36|22617.36|10
1735447540000|2024-12-29 04:45:40|22697.29|22617.29|22697.06|22617.06|22697.66|22617.66|22697.06|22617.06|9
1735447550000|2024-12-29 04:45:50|22697.43|22617.43|22697.95|22617.95|22697.95|22617.95|22697.4|22617.4|10
1735447560000|2024-12-29 04:46:00|22698.33|22618.33|22697.57|22617.57|22698.7|22618.7|22697.34|22617.34|10
1735447570000|2024-12-29 04:46:10|22697.26|22617.26|22696.93|22616.93|22697.55|22617.55|22696.9|22616.9|10
1735447580000|2024-12-29 04:46:20|22696.89|22616.89|22698.33|22618.33|22698.33|22618.33|22696.84|22616.84|9
1735447590000|2024-12-29 04:46:30|22698.32|22618.32|22699.07|22619.07|22699.07|22619.07|22698.32|22618.32|8
1735447600000|2024-12-29 04:46:40|22699.05|22619.05|22699.7|22619.7|22699.96|22619.96|22699.04|22619.04|9
1735447610000|2024-12-29 04:46:50|22699.67|22619.67|22698.67|22618.67|22699.67|22619.67|22698.66|22618.66|10
1735447620000|2024-12-29 04:47:00|22698.68|22618.68|22698.11|22618.11|22698.68|22618.68|22698.04|22618.04|10
1735447630000|2024-12-29 04:47:10|22698.17|22618.17|22695.83|22615.83|22698.34|22618.34|22695.83|22615.83|9
1735447640000|2024-12-29 04:47:20|22695.79|22615.79|22693.99|22613.99|22695.79|22615.79|22693.6|22613.6|10
1735447650000|2024-12-29 04:47:30|22693.82|22613.82|22693.18|22613.18|22693.82|22613.82|22693.06|22613.06|8
1735447660000|2024-12-29 04:47:40|22693.19|22613.19|22692.83|22612.83|22693.2|22613.2|22692.65|22612.65|9
1735447670000|2024-12-29 04:47:50|22692.91|22612.91|22691.93|22611.93|22693.12|22613.12|22691.93|22611.93|10
1735447680000|2024-12-29 04:48:00|22691.95|22611.95|22691.14|22611.14|22691.95|22611.95|22690.87|22610.87|9
1735447690000|2024-12-29 04:48:10|22691.09|22611.09|22689.88|22609.88|22691.09|22611.09|22689.88|22609.88|9
1735447700000|2024-12-29 04:48:20|22689.68|22609.68|22690.16|22610.16|22690.25|22610.25|22689.59|22609.59|9
1735447710000|2024-12-29 04:48:30|22690.31|22610.31|22690.62|22610.62|22690.62|22610.62|22690.27|22610.27|9
1735447720000|2024-12-29 04:48:40|22690.68|22610.68|22690.26|22610.26|22690.72|22610.72|22690.2|22610.2|9
1735447730000|2024-12-29 04:48:50|22690.07|22610.07|22689.58|22609.58|22690.07|22610.07|22689.3|22609.3|9
1735447740000|2024-12-29 04:49:00|22689.45|22609.45|22687.36|22607.36|22689.45|22609.45|22687.36|22607.36|8
1735447750000|2024-12-29 04:49:10|22683.67|22603.67|22683.74|22603.74|22684.25|22604.25|22683.65|22603.65|9
1735447760000|2024-12-29 04:49:20|22683.8|22603.8|22686.26|22606.26|22686.26|22606.26|22683.8|22603.8|10
1735447770000|2024-12-29 04:49:30|22686.52|22606.52|22688.62|22608.62|22688.62|22608.62|22686.52|22606.52|10
1735447780000|2024-12-29 04:49:40|22688.88|22608.88|22690.62|22610.62|22690.62|22610.62|22688.88|22608.88|10
1735447790000|2024-12-29 04:49:50|22690.78|22610.78|22693.62|22613.62|22693.62|22613.62|22690.76|22610.76|10
1735447800000|2024-12-29 04:50:00|22693.78|22613.78|22694.49|22614.49|22694.54|22614.54|22693.73|22613.73|9
1735447810000|2024-12-29 04:50:10|22694.26|22614.26|22693.38|22613.38|22694.26|22614.26|22692.96|22612.96|10
1735447820000|2024-12-29 04:50:20|22693.34|22613.34|22692.46|22612.46|22693.43|22613.43|22692.46|22612.46|10
1735447830000|2024-12-29 04:50:30|22692.47|22612.47|22693.41|22613.41|22693.41|22613.41|22692.47|22612.47|10
1735447840000|2024-12-29 04:50:40|22693.22|22613.22|22693.8|22613.8|22693.8|22613.8|22692.99|22612.99|8
1735447850000|2024-12-29 04:50:50|22693.83|22613.83|22698.26|22618.26|22698.92|22618.92|22693.83|22613.83|10
1735447860000|2024-12-29 04:51:00|22698.96|22618.96|22698.87|22618.87|22699.14|22619.14|22698.87|22618.87|9
1735447870000|2024-12-29 04:51:10|22698.86|22618.86|22698.83|22618.83|22699.37|22619.37|22698.83|22618.83|8
1735447880000|2024-12-29 04:51:20|22698.92|22618.92|22696.64|22616.64|22698.97|22618.97|22696.64|22616.64|10
1735447890000|2024-12-29 04:51:30|22696.74|22616.74|22697.12|22617.12|22697.12|22617.12|22696.27|22616.27|9
1735447900000|2024-12-29 04:51:40|22697.11|22617.11|22697.4|22617.4|22697.44|22617.44|22697.01|22617.01|9
1735447910000|2024-12-29 04:51:50|22697.54|22617.54|22697.57|22617.57|22697.57|22617.57|22697.38|22617.38|8
1735447920000|2024-12-29 04:52:00|22697.58|22617.58|22707.25|22627.25|22707.61|22627.61|22697.28|22617.28|9
1735447930000|2024-12-29 04:52:10|22707.11|22627.11|22707.69|22627.69|22707.69|22627.69|22706.9|22626.9|10
1735447940000|2024-12-29 04:52:20|22707.75|22627.75|22709.45|22629.45|22709.45|22629.45|22707.75|22627.75|8
1735447950000|2024-12-29 04:52:30|22709.47|22629.47|22708.79|22628.79|22709.47|22629.47|22708.6|22628.6|8
1735447960000|2024-12-29 04:52:40|22708.67|22628.67|22708.3|22628.3|22708.69|22628.69|22708.3|22628.3|8
1735447970000|2024-12-29 04:52:50|22708.31|22628.31|22707.46|22627.46|22708.31|22628.31|22707.46|22627.46|7
1735447980000|2024-12-29 04:53:00|22708.2|22628.2|22709.27|22629.27|22709.31|22629.31|22708.2|22628.2|10
1735447990000|2024-12-29 04:53:10|22708.91|22628.91|22707.99|22627.99|22708.91|22628.91|22707.89|22627.89|8
1735448000000|2024-12-29 04:53:20|22707.92|22627.92|22708.15|22628.15|22708.15|22628.15|22707.92|22627.92|8
1735448010000|2024-12-29 04:53:30|22708.17|22628.17|22708.24|22628.24|22708.55|22628.55|22708.1|22628.1|8
1735448020000|2024-12-29 04:53:40|22708.46|22628.46|22708.49|22628.49|22708.59|22628.59|22708.37|22628.37|8
1735448030000|2024-12-29 04:53:50|22708.64|22628.64|22708.49|22628.49|22708.64|22628.64|22708.44|22628.44|9
1735448040000|2024-12-29 04:54:00|22708.28|22628.28|22701.39|22621.39|22708.74|22628.74|22701.39|22621.39|8
1735448050000|2024-12-29 04:54:10|22701.29|22621.29|22701.41|22621.41|22701.46|22621.46|22701.28|22621.28|8
1735448060000|2024-12-29 04:54:20|22701.44|22621.44|22702.11|22622.11|22702.11|22622.11|22701.06|22621.06|9
1735448070000|2024-12-29 04:54:30|22702.38|22622.38|22703.08|22623.08|22703.12|22623.12|22702.33|22622.33|10
1735448080000|2024-12-29 04:54:40|22703.01|22623.01|22699.34|22619.34|22703.52|22623.52|22699.34|22619.34|10
1735448090000|2024-12-29 04:54:50|22697.75|22617.75|22694.89|22614.89|22697.75|22617.75|22694.75|22614.75|10
1735448100000|2024-12-29 04:55:00|22694.93|22614.93|22696.18|22616.18|22696.18|22616.18|22694.6|22614.6|10
1735448110000|2024-12-29 04:55:10|22696.3|22616.3|22695.61|22615.61|22696.3|22616.3|22695.52|22615.52|10
1735448120000|2024-12-29 04:55:20|22695.62|22615.62|22694.09|22614.09|22695.62|22615.62|22693.87|22613.87|9
1735448130000|2024-12-29 04:55:30|22694.22|22614.22|22693.77|22613.77|22694.44|22614.44|22693.77|22613.77|10
1735448140000|2024-12-29 04:55:40|22694.01|22614.01|22692.88|22612.88|22694.01|22614.01|22692.88|22612.88|10
1735448150000|2024-12-29 04:55:50|22692.84|22612.84|22694.12|22614.12|22694.4|22614.4|22692.84|22612.84|10
1735448160000|2024-12-29 04:56:00|22695.05|22615.05|22695.48|22615.48|22695.75|22615.75|22695.05|22615.05|9
1735448170000|2024-12-29 04:56:10|22695.07|22615.07|22694.88|22614.88|22695.07|22615.07|22694.78|22614.78|10
1735448180000|2024-12-29 04:56:20|22695.1|22615.1|22694.88|22614.88|22695.15|22615.15|22694.88|22614.88|10
1735448190000|2024-12-29 04:56:30|22694.9|22614.9|22694.6|22614.6|22694.91|22614.91|22694.6|22614.6|5
1735448200000|2024-12-29 04:56:40|22694.59|22614.59|22693.33|22613.33|22694.59|22614.59|22693.03|22613.03|9
1735448210000|2024-12-29 04:56:50|22693.35|22613.35|22694|22614|22694|22614|22693.14|22613.14|9
1735448220000|2024-12-29 04:57:00|22693.86|22613.86|22694.1|22614.1|22694.11|22614.11|22693.82|22613.82|10
1735448230000|2024-12-29 04:57:10|22694.16|22614.16|22692.8|22612.8|22694.16|22614.16|22692.8|22612.8|9
1735448240000|2024-12-29 04:57:20|22692.97|22612.97|22692.89|22612.89|22692.97|22612.97|22692.29|22612.29|9
1735448250000|2024-12-29 04:57:30|22693.14|22613.14|22693.04|22613.04|22693.14|22613.14|22692.92|22612.92|10
1735448260000|2024-12-29 04:57:40|22692.99|22612.99|22691.12|22611.12|22692.99|22612.99|22691.12|22611.12|10
1735448270000|2024-12-29 04:57:50|22691.04|22611.04|22690.74|22610.74|22691.06|22611.06|22690.74|22610.74|9
1735448280000|2024-12-29 04:58:00|22691|22611|22691.25|22611.25|22691.25|22611.25|22690.71|22610.71|7
1735448290000|2024-12-29 04:58:10|22691.24|22611.24|22691.57|22611.57|22691.57|22611.57|22691.04|22611.04|10
1735448300000|2024-12-29 04:58:20|22691.58|22611.58|22691.59|22611.59|22691.59|22611.59|22691.52|22611.52|6
1735448310000|2024-12-29 04:58:30|22691.44|22611.44|22691.15|22611.15|22691.44|22611.44|22690.93|22610.93|10
1735448320000|2024-12-29 04:58:40|22691.21|22611.21|22691.22|22611.22|22691.26|22611.26|22691.08|22611.08|9
1735448330000|2024-12-29 04:58:50|22691.17|22611.17|22691.26|22611.26|22691.54|22611.54|22691.16|22611.16|7
1735448340000|2024-12-29 04:59:00|22691.45|22611.45|22691.44|22611.44|22691.53|22611.53|22691.44|22611.44|8
1735448350000|2024-12-29 04:59:10|22690.45|22610.45|22689.76|22609.76|22690.45|22610.45|22689.6|22609.6|9
1735448360000|2024-12-29 04:59:20|22689.81|22609.81|22690.6|22610.6|22690.6|22610.6|22689.81|22609.81|10
1735448370000|2024-12-29 04:59:30|22690.63|22610.63|22689.05|22609.05|22690.9|22610.9|22688.89|22608.89|9
1735448380000|2024-12-29 04:59:40|22689.06|22609.06|22689.76|22609.76|22690.39|22610.39|22689.06|22609.06|9
1735448390000|2024-12-29 04:59:50|22689.8|22609.8|22698.04|22618.04|22698.04|22618.04|22689.75|22609.75|9
1735448400000|2024-12-29 05:00:00|22698.06|22618.06|22701.18|22621.18|22701.18|22621.18|22698|22618|9
1735448410000|2024-12-29 05:00:10|22701.39|22621.39|22702.25|22622.25|22702.25|22622.25|22701.39|22621.39|10
1735448420000|2024-12-29 05:00:20|22702.13|22622.13|22703.13|22623.13|22703.13|22623.13|22701.91|22621.91|10
1735448430000|2024-12-29 05:00:30|22703.36|22623.36|22705.09|22625.09|22705.11|22625.11|22703.36|22623.36|10
1735448440000|2024-12-29 05:00:40|22705.03|22625.03|22704.86|22624.86|22705.1|22625.1|22704.86|22624.86|8
1735448450000|2024-12-29 05:00:50|22704.64|22624.64|22704.04|22624.04|22704.64|22624.64|22703.41|22623.41|10
1735448460000|2024-12-29 05:01:00|22703.81|22623.81|22697.3|22617.3|22704.19|22624.19|22697.3|22617.3|9
1735448470000|2024-12-29 05:01:10|22697.2|22617.2|22697.57|22617.57|22697.68|22617.68|22697.06|22617.06|9
1735448480000|2024-12-29 05:01:20|22697.54|22617.54|22696.94|22616.94|22697.75|22617.75|22696.85|22616.85|8
1735448490000|2024-12-29 05:01:30|22697.14|22617.14|22697.87|22617.87|22697.9|22617.9|22697.14|22617.14|9
1735448500000|2024-12-29 05:01:40|22697.86|22617.86|22698.18|22618.18|22698.44|22618.44|22697.47|22617.47|9
1735448510000|2024-12-29 05:01:50|22698.57|22618.57|22697.7|22617.7|22698.62|22618.62|22697.6|22617.6|10
1735448520000|2024-12-29 05:02:00|22697.69|22617.69|22698.87|22618.87|22698.87|22618.87|22697.69|22617.69|10
1735448530000|2024-12-29 05:02:10|22699.01|22619.01|22700.22|22620.22|22700.22|22620.22|22699.01|22619.01|10
1735448540000|2024-12-29 05:02:20|22700.31|22620.31|22701.9|22621.9|22701.9|22621.9|22700.31|22620.31|8
1735448550000|2024-12-29 05:02:30|22701.88|22621.88|22701.88|22621.88|22702.45|22622.45|22701.77|22621.77|10
1735448560000|2024-12-29 05:02:40|22701.94|22621.94|22701.03|22621.03|22701.94|22621.94|22701.03|22621.03|9
1735448570000|2024-12-29 05:02:50|22700.96|22620.96|22699.34|22619.34|22700.97|22620.97|22699.34|22619.34|9
1735448580000|2024-12-29 05:03:00|22699.33|22619.33|22698.25|22618.25|22699.34|22619.34|22698.14|22618.14|10
1735448590000|2024-12-29 05:03:10|22698.23|22618.23|22698.42|22618.42|22698.44|22618.44|22698.23|22618.23|10
1735448600000|2024-12-29 05:03:20|22698.43|22618.43|22697.26|22617.26|22698.43|22618.43|22697.22|22617.22|10
1735448610000|2024-12-29 05:03:30|22697.25|22617.25|22696.17|22616.17|22697.3|22617.3|22696.17|22616.17|9
1735448620000|2024-12-29 05:03:40|22696.14|22616.14|22696.03|22616.03|22696.14|22616.14|22696|22616|6
1735448630000|2024-12-29 05:03:50|22695.89|22615.89|22695.16|22615.16|22695.89|22615.89|22695.09|22615.09|7
1735448640000|2024-12-29 05:04:00|22695.17|22615.17|22694.52|22614.52|22695.17|22615.17|22694.52|22614.52|6
1735448650000|2024-12-29 05:04:10|22694.46|22614.46|22693.78|22613.78|22694.46|22614.46|22693.71|22613.71|8
1735448660000|2024-12-29 05:04:20|22693.76|22613.76|22693.51|22613.51|22693.76|22613.76|22693.51|22613.51|6
1735448670000|2024-12-29 05:04:30|22693.92|22613.92|22695.19|22615.19|22695.19|22615.19|22693.89|22613.89|10
1735448680000|2024-12-29 05:04:40|22695.21|22615.21|22694.42|22614.42|22695.22|22615.22|22694.42|22614.42|6
1735448690000|2024-12-29 05:04:50|22694.33|22614.33|22694.56|22614.56|22694.56|22614.56|22694.33|22614.33|9
1735448700000|2024-12-29 05:05:00|22694.5|22614.5|22694.35|22614.35|22694.5|22614.5|22694.35|22614.35|9
1735448710000|2024-12-29 05:05:10|22693.1|22613.1|22692.09|22612.09|22693.1|22613.1|22692.05|22612.05|10
1735448720000|2024-12-29 05:05:20|22691.85|22611.85|22690.74|22610.74|22691.85|22611.85|22690.74|22610.74|8
1735448730000|2024-12-29 05:05:30|22690.73|22610.73|22696.74|22616.74|22697.12|22617.12|22690.53|22610.53|9
1735448740000|2024-12-29 05:05:40|22696.69|22616.69|22694.44|22614.44|22696.69|22616.69|22694.44|22614.44|10
1735448750000|2024-12-29 05:05:50|22693.99|22613.99|22690.44|22610.44|22693.99|22613.99|22690.44|22610.44|10
1735448760000|2024-12-29 05:06:00|22690.46|22610.46|22689.36|22609.36|22690.46|22610.46|22689.36|22609.36|9
1735448770000|2024-12-29 05:06:10|22689.3|22609.3|22686.69|22606.69|22689.3|22609.3|22686.69|22606.69|10
1735448780000|2024-12-29 05:06:20|22686.92|22606.92|22687.44|22607.44|22687.44|22607.44|22686.79|22606.79|9
1735448790000|2024-12-29 05:06:30|22687.52|22607.52|22686.96|22606.96|22687.73|22607.73|22686.02|22606.02|9
1735448800000|2024-12-29 05:06:40|22687.02|22607.02|22689.3|22609.3|22689.3|22609.3|22687.02|22607.02|10
1735448810000|2024-12-29 05:06:50|22689.53|22609.53|22689.11|22609.11|22689.54|22609.54|22688.89|22608.89|10
1735448820000|2024-12-29 05:07:00|22689.15|22609.15|22690.99|22610.99|22691|22611|22689.15|22609.15|10
1735448830000|2024-12-29 05:07:10|22691.03|22611.03|22691.13|22611.13|22691.43|22611.43|22690.82|22610.82|10
1735448840000|2024-12-29 05:07:20|22691.02|22611.02|22690.05|22610.05|22691.02|22611.02|22690.05|22610.05|10
1735448850000|2024-12-29 05:07:30|22689.89|22609.89|22690.24|22610.24|22690.26|22610.26|22689.82|22609.82|10
1735448860000|2024-12-29 05:07:40|22689.97|22609.97|22689.07|22609.07|22689.97|22609.97|22689.07|22609.07|9
1735448870000|2024-12-29 05:07:50|22689.55|22609.55|22687.56|22607.56|22689.55|22609.55|22687.56|22607.56|8
1735448880000|2024-12-29 05:08:00|22687.51|22607.51|22686.73|22606.73|22687.51|22607.51|22686.73|22606.73|9
1735448890000|2024-12-29 05:08:10|22686.71|22606.71|22686.9|22606.9|22686.92|22606.92|22686.46|22606.46|9
1735448900000|2024-12-29 05:08:20|22686.85|22606.85|22687.47|22607.47|22687.62|22607.62|22686.85|22606.85|9
1735448910000|2024-12-29 05:08:30|22687.63|22607.63|22687.98|22607.98|22688|22608|22687.63|22607.63|9
1735448920000|2024-12-29 05:08:40|22688.03|22608.03|22688.08|22608.08|22688.08|22608.08|22687.88|22607.88|8
1735448930000|2024-12-29 05:08:50|22688.15|22608.15|22689.54|22609.54|22689.54|22609.54|22688.15|22608.15|9
1735448940000|2024-12-29 05:09:00|22689.61|22609.61|22690.58|22610.58|22690.58|22610.58|22689.3|22609.3|10
1735448950000|2024-12-29 05:09:10|22690.42|22610.42|22692.09|22612.09|22692.09|22612.09|22690.38|22610.38|10
1735448960000|2024-12-29 05:09:20|22692.11|22612.11|22693.13|22613.13|22693.49|22613.49|22692.11|22612.11|10
1735448970000|2024-12-29 05:09:30|22693.09|22613.09|22693.32|22613.32|22693.33|22613.33|22693.09|22613.09|8
1735448980000|2024-12-29 05:09:40|22693.35|22613.35|22692.89|22612.89|22693.5|22613.5|22692.89|22612.89|8
1735448990000|2024-12-29 05:09:50|22692.61|22612.61|22692.87|22612.87|22692.87|22612.87|22692.24|22612.24|10
1735449000000|2024-12-29 05:10:00|22692.89|22612.89|22692.47|22612.47|22692.96|22612.96|22692.47|22612.47|10
1735449010000|2024-12-29 05:10:10|22692.37|22612.37|22691.86|22611.86|22692.37|22612.37|22691.86|22611.86|8
1735449020000|2024-12-29 05:10:20|22691.87|22611.87|22690.32|22610.32|22691.87|22611.87|22690.32|22610.32|9
1735449030000|2024-12-29 05:10:30|22690.06|22610.06|22689.18|22609.18|22690.06|22610.06|22689.11|22609.11|10
1735449040000|2024-12-29 05:10:40|22689.47|22609.47|22690.94|22610.94|22690.94|22610.94|22689.47|22609.47|10
1735449050000|2024-12-29 05:10:50|22691.06|22611.06|22691.08|22611.08|22691.3|22611.3|22691.06|22611.06|10
1735449060000|2024-12-29 05:11:00|22690.96|22610.96|22691|22611|22691.29|22611.29|22690.85|22610.85|10
1735449070000|2024-12-29 05:11:10|22691.01|22611.01|22690.57|22610.57|22691.04|22611.04|22690.08|22610.08|10
1735449080000|2024-12-29 05:11:20|22690.71|22610.71|22690.91|22610.91|22691.37|22611.37|22690.71|22610.71|10
1735449090000|2024-12-29 05:11:30|22690.79|22610.79|22690.73|22610.73|22690.79|22610.79|22690.61|22610.61|8
1735449100000|2024-12-29 05:11:40|22690.5|22610.5|22689.78|22609.78|22690.62|22610.62|22689.49|22609.49|10
1735449110000|2024-12-29 05:11:50|22689.93|22609.93|22689.84|22609.84|22689.93|22609.93|22689.62|22609.62|8
1735449120000|2024-12-29 05:12:00|22689.69|22609.69|22684.2|22604.2|22689.69|22609.69|22681.61|22601.61|10
1735449130000|2024-12-29 05:12:10|22684.66|22604.66|22687.4|22607.4|22688.06|22608.06|22684.66|22604.66|10
1735449140000|2024-12-29 05:12:20|22687.35|22607.35|22686.24|22606.24|22687.35|22607.35|22686.24|22606.24|8
1735449150000|2024-12-29 05:12:30|22686.25|22606.25|22686.25|22606.25|22686.42|22606.42|22686.24|22606.24|7
1735449160000|2024-12-29 05:12:40|22686.41|22606.41|22686.58|22606.58|22686.6|22606.6|22686.33|22606.33|9
1735449170000|2024-12-29 05:12:50|22686.41|22606.41|22685.81|22605.81|22686.41|22606.41|22685.81|22605.81|9
1735449180000|2024-12-29 05:13:00|22685.73|22605.73|22686.28|22606.28|22686.28|22606.28|22685.66|22605.66|8
1735449190000|2024-12-29 05:13:10|22686.22|22606.22|22686.34|22606.34|22686.34|22606.34|22685.78|22605.78|9
1735449200000|2024-12-29 05:13:20|22686.35|22606.35|22686.54|22606.54|22686.65|22606.65|22686.19|22606.19|10
1735449210000|2024-12-29 05:13:30|22686.61|22606.61|22686.35|22606.35|22686.61|22606.61|22686.29|22606.29|9
1735449220000|2024-12-29 05:13:40|22686.43|22606.43|22686.35|22606.35|22686.75|22606.75|22686.35|22606.35|10
1735449230000|2024-12-29 05:13:50|22686.73|22606.73|22686.85|22606.85|22687.09|22607.09|22686.69|22606.69|10
1735449240000|2024-12-29 05:14:00|22686.63|22606.63|22686.45|22606.45|22686.63|22606.63|22686.44|22606.44|7
1735449250000|2024-12-29 05:14:10|22686.46|22606.46|22686.37|22606.37|22686.49|22606.49|22686.37|22606.37|8
1735449260000|2024-12-29 05:14:20|22686.09|22606.09|22686.34|22606.34|22686.34|22606.34|22685.81|22605.81|9
1735449270000|2024-12-29 05:14:30|22686.27|22606.27|22686.08|22606.08|22686.27|22606.27|22685.22|22605.22|9
1735449280000|2024-12-29 05:14:40|22686.09|22606.09|22685.48|22605.48|22686.1|22606.1|22685.44|22605.44|9
1735449290000|2024-12-29 05:14:50|22685.47|22605.47|22684.93|22604.93|22685.47|22605.47|22684.91|22604.91|6
1735449300000|2024-12-29 05:15:00|22685|22605|22684.18|22604.18|22685.04|22605.04|22684.18|22604.18|10
1735449310000|2024-12-29 05:15:10|22683.98|22603.98|22691.91|22611.91|22692.11|22612.11|22683.52|22603.52|10
1735449320000|2024-12-29 05:15:20|22691.87|22611.87|22691.52|22611.52|22692.19|22612.19|22691.52|22611.52|10
1735449330000|2024-12-29 05:15:30|22691.5|22611.5|22691.54|22611.54|22691.57|22611.57|22691.5|22611.5|9
1735449340000|2024-12-29 05:15:40|22691.52|22611.52|22691.43|22611.43|22691.52|22611.52|22691.12|22611.12|10
1735449350000|2024-12-29 05:15:50|22691.4|22611.4|22683.89|22603.89|22691.76|22611.76|22683.62|22603.62|10
1735449360000|2024-12-29 05:16:00|22684.04|22604.04|22686.22|22606.22|22686.52|22606.52|22684.04|22604.04|10
1735449370000|2024-12-29 05:16:10|22686.21|22606.21|22685.5|22605.5|22686.21|22606.21|22685.03|22605.03|8
1735449380000|2024-12-29 05:16:20|22685.53|22605.53|22689.97|22609.97|22689.97|22609.97|22685.53|22605.53|10
1735449390000|2024-12-29 05:16:30|22690.15|22610.15|22690.93|22610.93|22690.93|22610.93|22690.15|22610.15|8
1735449400000|2024-12-29 05:16:40|22690.81|22610.81|22690.58|22610.58|22690.81|22610.81|22690.48|22610.48|8
1735449410000|2024-12-29 05:16:50|22690.57|22610.57|22691.12|22611.12|22691.12|22611.12|22690.57|22610.57|9
1735449420000|2024-12-29 05:17:00|22691.14|22611.14|22691.19|22611.19|22691.19|22611.19|22690.97|22610.97|10
1735449430000|2024-12-29 05:17:10|22691.4|22611.4|22691.28|22611.28|22691.54|22611.54|22691.28|22611.28|5
1735449440000|2024-12-29 05:17:20|22691.22|22611.22|22694.75|22614.75|22694.75|22614.75|22691.22|22611.22|10
1735449450000|2024-12-29 05:17:30|22694.99|22614.99|22705.39|22625.39|22705.43|22625.43|22694.99|22614.99|8
1735449460000|2024-12-29 05:17:40|22705.37|22625.37|22705.55|22625.55|22705.76|22625.76|22705.37|22625.37|10
1735449470000|2024-12-29 05:17:50|22705.7|22625.7|22705.83|22625.83|22706.69|22626.69|22705.7|22625.7|9
1735449480000|2024-12-29 05:18:00|22706.06|22626.06|22704.96|22624.96|22706.17|22626.17|22704.96|22624.96|10
1735449490000|2024-12-29 05:18:10|22704.82|22624.82|22697.6|22617.6|22705.15|22625.15|22697.6|22617.6|10
1735449500000|2024-12-29 05:18:20|22697.77|22617.77|22698.93|22618.93|22698.93|22618.93|22697.77|22617.77|9
1735449510000|2024-12-29 05:18:30|22699.12|22619.12|22705.72|22625.72|22705.72|22625.72|22699.12|22619.12|10
1735449520000|2024-12-29 05:18:40|22705.8|22625.8|22702.96|22622.96|22706.09|22626.09|22701.92|22621.92|10
1735449530000|2024-12-29 05:18:50|22702.98|22622.98|22702.88|22622.88|22703.6|22623.6|22702.74|22622.74|10
1735449540000|2024-12-29 05:19:00|22702.8|22622.8|22702.11|22622.11|22702.8|22622.8|22701.42|22621.42|10
1735449550000|2024-12-29 05:19:10|22701.31|22621.31|22702.49|22622.49|22702.49|22622.49|22701.3|22621.3|10
1735449560000|2024-12-29 05:19:20|22702.76|22622.76|22703.78|22623.78|22703.86|22623.86|22702.62|22622.62|10
1735449570000|2024-12-29 05:19:30|22703.85|22623.85|22715.8|22635.8|22715.8|22635.8|22703.85|22623.85|9
1735449580000|2024-12-29 05:19:40|22715.99|22635.99|22715.22|22635.22|22716.45|22636.45|22715.22|22635.22|10
1735449590000|2024-12-29 05:19:50|22715.33|22635.33|22711.88|22631.88|22715.33|22635.33|22711.88|22631.88|10
1735449600000|2024-12-29 05:20:00|22711.9|22631.9|22702.49|22622.49|22711.98|22631.98|22702.45|22622.45|8
1735449610000|2024-12-29 05:20:10|22702.04|22622.04|22701.24|22621.24|22702.04|22622.04|22701.19|22621.19|10
1735449620000|2024-12-29 05:20:20|22701.28|22621.28|22701.88|22621.88|22701.88|22621.88|22701.05|22621.05|10
1735449630000|2024-12-29 05:20:30|22701.44|22621.44|22701.93|22621.93|22701.93|22621.93|22701.23|22621.23|9
1735449640000|2024-12-29 05:20:40|22701.87|22621.87|22701.28|22621.28|22701.92|22621.92|22701.22|22621.22|10
1735449650000|2024-12-29 05:20:50|22701.22|22621.22|22702.82|22622.82|22702.86|22622.86|22701.22|22621.22|10
1735449660000|2024-12-29 05:21:00|22702.79|22622.79|22703.07|22623.07|22703.07|22623.07|22702.33|22622.33|10
1735449670000|2024-12-29 05:21:10|22703.09|22623.09|22703.64|22623.64|22703.64|22623.64|22703.06|22623.06|9
1735449680000|2024-12-29 05:21:20|22703.66|22623.66|22703.7|22623.7|22703.71|22623.71|22703.61|22623.61|6
1735449690000|2024-12-29 05:21:30|22703.71|22623.71|22703.91|22623.91|22704.28|22624.28|22703.71|22623.71|8
1735449700000|2024-12-29 05:21:40|22704.02|22624.02|22703.91|22623.91|22704.05|22624.05|22703.75|22623.75|7
1735449710000|2024-12-29 05:21:50|22703.77|22623.77|22702.65|22622.65|22703.77|22623.77|22702.65|22622.65|9
1735449720000|2024-12-29 05:22:00|22702.85|22622.85|22702.82|22622.82|22703.14|22623.14|22702.8|22622.8|9
1735449730000|2024-12-29 05:22:10|22702.62|22622.62|22711.25|22631.25|22711.58|22631.58|22702.5|22622.5|10
1735449740000|2024-12-29 05:22:20|22711.63|22631.63|22712.13|22632.13|22712.14|22632.14|22711.63|22631.63|9
1735449750000|2024-12-29 05:22:30|22712.19|22632.19|22710.72|22630.72|22712.2|22632.2|22710.72|22630.72|9
1735449760000|2024-12-29 05:22:40|22710.75|22630.75|22709.93|22629.93|22710.88|22630.88|22709.88|22629.88|8
1735449770000|2024-12-29 05:22:50|22709.95|22629.95|22710.16|22630.16|22710.16|22630.16|22709.94|22629.94|8
1735449780000|2024-12-29 05:23:00|22710.42|22630.42|22710.27|22630.27|22710.48|22630.48|22710.27|22630.27|10
1735449790000|2024-12-29 05:23:10|22710.46|22630.46|22697.29|22617.29|22710.47|22630.47|22697.29|22617.29|10
1735449800000|2024-12-29 05:23:20|22697.38|22617.38|22697.87|22617.87|22698|22618|22697.38|22617.38|9
1735449810000|2024-12-29 05:23:30|22697.93|22617.93|22698.23|22618.23|22698.23|22618.23|22697.89|22617.89|9
1735449820000|2024-12-29 05:23:40|22698.22|22618.22|22700.96|22620.96|22700.99|22620.99|22698.22|22618.22|9
1735449830000|2024-12-29 05:23:50|22701.01|22621.01|22700.92|22620.92|22701.14|22621.14|22700.72|22620.72|10
1735449840000|2024-12-29 05:24:00|22701.13|22621.13|22700.96|22620.96|22701.3|22621.3|22700.96|22620.96|10
1735449850000|2024-12-29 05:24:10|22701.04|22621.04|22700.44|22620.44|22701.04|22621.04|22700.44|22620.44|10
1735449860000|2024-12-29 05:24:20|22700.45|22620.45|22700.48|22620.48|22700.79|22620.79|22700.45|22620.45|9
1735449870000|2024-12-29 05:24:30|22700.49|22620.49|22702.08|22622.08|22702.08|22622.08|22700.49|22620.49|10
1735449880000|2024-12-29 05:24:40|22702.12|22622.12|22704.2|22624.2|22704.2|22624.2|22702.12|22622.12|9
1735449890000|2024-12-29 05:24:50|22704.25|22624.25|22703|22623|22704.26|22624.26|22703|22623|10
1735449900000|2024-12-29 05:25:00|22702.9|22622.9|22702.53|22622.53|22702.9|22622.9|22702.26|22622.26|10
1735449910000|2024-12-29 05:25:10|22702.52|22622.52|22704.38|22624.38|22704.38|22624.38|22702.52|22622.52|10
1735449920000|2024-12-29 05:25:20|22704.21|22624.21|22704.81|22624.81|22704.86|22624.86|22704.21|22624.21|9
1735449930000|2024-12-29 05:25:30|22704.79|22624.79|22705.86|22625.86|22705.86|22625.86|22704.79|22624.79|9
1735449940000|2024-12-29 05:25:40|22706.07|22626.07|22714.16|22634.16|22714.44|22634.44|22706.07|22626.07|9
1735449950000|2024-12-29 05:25:50|22714.25|22634.25|22717.41|22637.41|22718.12|22638.12|22714.25|22634.25|9
1735449960000|2024-12-29 05:26:00|22717.45|22637.45|22717.45|22637.45|22717.47|22637.47|22717.41|22637.41|7
1735449970000|2024-12-29 05:26:10|22718.39|22638.39|22718.11|22638.11|22718.57|22638.57|22718.07|22638.07|9
1735449980000|2024-12-29 05:26:20|22718.13|22638.13|22718.36|22638.36|22718.38|22638.38|22718.11|22638.11|9
1735449990000|2024-12-29 05:26:30|22718.49|22638.49|22718.61|22638.61|22718.61|22638.61|22718.49|22638.49|7
1735450000000|2024-12-29 05:26:40|22718.59|22638.59|22718.45|22638.45|22718.59|22638.59|22718.44|22638.44|10
1735450010000|2024-12-29 05:26:50|22718.03|22638.03|22717.55|22637.55|22718.03|22638.03|22717.54|22637.54|10
1735450020000|2024-12-29 05:27:00|22717.57|22637.57|22717.23|22637.23|22717.57|22637.57|22717|22637|8
1735450030000|2024-12-29 05:27:10|22717.18|22637.18|22716.6|22636.6|22717.18|22637.18|22716.6|22636.6|8
1735450040000|2024-12-29 05:27:20|22716.11|22636.11|22716.51|22636.51|22716.55|22636.55|22715.77|22635.77|9
1735450050000|2024-12-29 05:27:30|22716.56|22636.56|22715.67|22635.67|22716.57|22636.57|22715.66|22635.66|8
1735450060000|2024-12-29 05:27:40|22715.7|22635.7|22714.68|22634.68|22716.26|22636.26|22714.66|22634.66|10
1735450070000|2024-12-29 05:27:50|22714.66|22634.66|22714.75|22634.75|22714.84|22634.84|22714.41|22634.41|8
1735450080000|2024-12-29 05:28:00|22714.73|22634.73|22713.54|22633.54|22714.73|22634.73|22713.54|22633.54|8
1735450090000|2024-12-29 05:28:10|22713.48|22633.48|22713.56|22633.56|22713.71|22633.71|22713.48|22633.48|6
1735450100000|2024-12-29 05:28:20|22713.6|22633.6|22713.6|22633.6|22713.94|22633.94|22713.52|22633.52|10
1735450110000|2024-12-29 05:28:30|22713.59|22633.59|22713.16|22633.16|22713.6|22633.6|22713.16|22633.16|10
1735450120000|2024-12-29 05:28:40|22713.12|22633.12|22713.64|22633.64|22713.64|22633.64|22713.07|22633.07|8
1735450130000|2024-12-29 05:28:50|22713.77|22633.77|22714.47|22634.47|22714.58|22634.58|22713.77|22633.77|9
1735450140000|2024-12-29 05:29:00|22714.54|22634.54|22714.55|22634.55|22714.61|22634.61|22714.54|22634.54|8
1735450150000|2024-12-29 05:29:10|22714.56|22634.56|22714.51|22634.51|22714.56|22634.56|22714.46|22634.46|8
1735450160000|2024-12-29 05:29:20|22714.5|22634.5|22712.77|22632.77|22714.75|22634.75|22712.73|22632.73|8
1735450170000|2024-12-29 05:29:30|22712.23|22632.23|22712.33|22632.33|22712.36|22632.36|22712.23|22632.23|7
1735450180000|2024-12-29 05:29:40|22712.32|22632.32|22713.39|22633.39|22713.46|22633.46|22712.32|22632.32|10
1735450190000|2024-12-29 05:29:50|22713.42|22633.42|22714.3|22634.3|22714.4|22634.4|22713.42|22633.42|9
1735450200000|2024-12-29 05:30:00|22714.35|22634.35|22713.8|22633.8|22714.41|22634.41|22713.8|22633.8|9
1735450210000|2024-12-29 05:30:10|22713.9|22633.9|22714.44|22634.44|22714.49|22634.49|22713.9|22633.9|9
1735450220000|2024-12-29 05:30:20|22714.88|22634.88|22712.98|22632.98|22715.01|22635.01|22712.98|22632.98|10
1735450230000|2024-12-29 05:30:30|22712.88|22632.88|22712.87|22632.87|22713.34|22633.34|22712.77|22632.77|9
1735450240000|2024-12-29 05:30:40|22712.76|22632.76|22701.05|22621.05|22712.76|22632.76|22700.64|22620.64|10
1735450250000|2024-12-29 05:30:50|22701.22|22621.22|22700.05|22620.05|22701.41|22621.41|22700.05|22620.05|8
1735450260000|2024-12-29 05:31:00|22700.22|22620.22|22700.57|22620.57|22700.57|22620.57|22700.22|22620.22|10
1735450270000|2024-12-29 05:31:10|22700.6|22620.6|22700.14|22620.14|22700.72|22620.72|22700.07|22620.07|9
1735450280000|2024-12-29 05:31:20|22700.04|22620.04|22701|22621|22703.18|22623.18|22700.04|22620.04|9
1735450290000|2024-12-29 05:31:30|22700.58|22620.58|22698.33|22618.33|22700.58|22620.58|22698.33|22618.33|10
1735450300000|2024-12-29 05:31:40|22698.28|22618.28|22697.29|22617.29|22698.59|22618.59|22697.26|22617.26|10
1735450310000|2024-12-29 05:31:50|22697.3|22617.3|22695.74|22615.74|22697.43|22617.43|22695.74|22615.74|9
1735450320000|2024-12-29 05:32:00|22695.62|22615.62|22695.63|22615.63|22695.76|22615.76|22695.49|22615.49|9
1735450330000|2024-12-29 05:32:10|22695.11|22615.11|22694.29|22614.29|22695.11|22615.11|22694.23|22614.23|10
1735450340000|2024-12-29 05:32:20|22694.28|22614.28|22694.02|22614.02|22694.28|22614.28|22693.8|22613.8|10
1735450350000|2024-12-29 05:32:30|22694.01|22614.01|22693.25|22613.25|22694.01|22614.01|22693.22|22613.22|8
1735450360000|2024-12-29 05:32:40|22692.89|22612.89|22693.19|22613.19|22693.2|22613.2|22692.63|22612.63|8
1735450370000|2024-12-29 05:32:50|22693.2|22613.2|22693.7|22613.7|22693.72|22613.72|22693.2|22613.2|10
1735450380000|2024-12-29 05:33:00|22693.69|22613.69|22696|22616|22696.02|22616.02|22693.69|22613.69|10
1735450390000|2024-12-29 05:33:10|22696.01|22616.01|22697.8|22617.8|22697.8|22617.8|22696.01|22616.01|9
1735450400000|2024-12-29 05:33:20|22697.54|22617.54|22698.88|22618.88|22698.88|22618.88|22697.48|22617.48|8
1735450410000|2024-12-29 05:33:30|22700.17|22620.17|22700.82|22620.82|22700.82|22620.82|22700.17|22620.17|10
1735450420000|2024-12-29 05:33:40|22700.93|22620.93|22700.87|22620.87|22700.94|22620.94|22700.66|22620.66|10
1735450430000|2024-12-29 05:33:50|22700.85|22620.85|22700.25|22620.25|22700.96|22620.96|22700.25|22620.25|9
1735450440000|2024-12-29 05:34:00|22700.48|22620.48|22701.53|22621.53|22701.53|22621.53|22700.47|22620.47|9
1735450450000|2024-12-29 05:34:10|22701.48|22621.48|22701.3|22621.3|22708.27|22628.27|22701.23|22621.23|10
1735450460000|2024-12-29 05:34:20|22701.21|22621.21|22705.63|22625.63|22706.17|22626.17|22701.21|22621.21|10
1735450470000|2024-12-29 05:34:30|22706.61|22626.61|22710.76|22630.76|22710.76|22630.76|22706.26|22626.26|9
1735450480000|2024-12-29 05:34:40|22710.83|22630.83|22711.13|22631.13|22711.84|22631.84|22710.83|22630.83|9
1735450490000|2024-12-29 05:34:50|22711.11|22631.11|22709.26|22629.26|22711.15|22631.15|22709.26|22629.26|9
1735450500000|2024-12-29 05:35:00|22709.13|22629.13|22716.38|22636.38|22716.87|22636.87|22709.13|22629.13|9
1735450510000|2024-12-29 05:35:10|22709.92|22629.92|22709.5|22629.5|22709.92|22629.92|22709.09|22629.09|10
1735450520000|2024-12-29 05:35:20|22709.67|22629.67|22709.78|22629.78|22709.78|22629.78|22708.59|22628.59|9
1735450530000|2024-12-29 05:35:30|22709.92|22629.92|22709.84|22629.84|22710.1|22630.1|22709.84|22629.84|10
1735450540000|2024-12-29 05:35:40|22710.07|22630.07|22710.9|22630.9|22710.9|22630.9|22709.5|22629.5|10
1735450550000|2024-12-29 05:35:50|22710.95|22630.95|22716.58|22636.58|22717.86|22637.86|22710.95|22630.95|10
1735450560000|2024-12-29 05:36:00|22716.21|22636.21|22713.48|22633.48|22716.81|22636.81|22713.48|22633.48|9
1735450570000|2024-12-29 05:36:10|22713.45|22633.45|22714.3|22634.3|22714.3|22634.3|22713.45|22633.45|10
1735450580000|2024-12-29 05:36:20|22714.18|22634.18|22715.51|22635.51|22716.05|22636.05|22714.18|22634.18|10
1735450590000|2024-12-29 05:36:30|22715.55|22635.55|22718.47|22638.47|22718.94|22638.94|22715.55|22635.55|10
1735450600000|2024-12-29 05:36:40|22718.4|22638.4|22708.89|22628.89|22718.55|22638.55|22708.89|22628.89|10
1735450610000|2024-12-29 05:36:50|22708.63|22628.63|22710.77|22630.77|22710.77|22630.77|22708.63|22628.63|8
1735450620000|2024-12-29 05:37:00|22710.78|22630.78|22710.46|22630.46|22710.82|22630.82|22710.14|22630.14|10
1735450630000|2024-12-29 05:37:10|22710.45|22630.45|22712.6|22632.6|22712.6|22632.6|22710.42|22630.42|9
1735450640000|2024-12-29 05:37:20|22712.49|22632.49|22713.14|22633.14|22713.14|22633.14|22712.16|22632.16|10
1735450650000|2024-12-29 05:37:30|22712.62|22632.62|22713.62|22633.62|22713.62|22633.62|22712.38|22632.38|9
1735450660000|2024-12-29 05:37:40|22714.08|22634.08|22713.44|22633.44|22714.42|22634.42|22713.44|22633.44|10
1735450670000|2024-12-29 05:37:50|22713.63|22633.63|22713.32|22633.32|22713.63|22633.63|22713.05|22633.05|10
1735450680000|2024-12-29 05:38:00|22713.97|22633.97|22714.51|22634.51|22714.51|22634.51|22713.97|22633.97|10
1735450690000|2024-12-29 05:38:10|22714.56|22634.56|22717.02|22637.02|22717.02|22637.02|22714.56|22634.56|10
1735450700000|2024-12-29 05:38:20|22717.09|22637.09|22717.88|22637.88|22717.88|22637.88|22717.09|22637.09|7
1735450710000|2024-12-29 05:38:30|22717.79|22637.79|22717.39|22637.39|22717.79|22637.79|22717.39|22637.39|8
1735450720000|2024-12-29 05:38:40|22717.41|22637.41|22716.99|22636.99|22717.45|22637.45|22716.99|22636.99|9
1735450730000|2024-12-29 05:38:50|22716.43|22636.43|22716.93|22636.93|22717.33|22637.33|22716.43|22636.43|7
1735450740000|2024-12-29 05:39:00|22716.92|22636.92|22717.28|22637.28|22717.3|22637.3|22716.87|22636.87|9
1735450750000|2024-12-29 05:39:10|22717.17|22637.17|22717.28|22637.28|22717.35|22637.35|22717.11|22637.11|10
1735450760000|2024-12-29 05:39:20|22717.31|22637.31|22718.98|22638.98|22719|22639|22717.28|22637.28|9
1735450770000|2024-12-29 05:39:30|22718.96|22638.96|22717.71|22637.71|22718.96|22638.96|22717.55|22637.55|9
1735450780000|2024-12-29 05:39:40|22717.4|22637.4|22717.36|22637.36|22717.43|22637.43|22717.32|22637.32|10
1735450790000|2024-12-29 05:39:50|22717.4|22637.4|22717.06|22637.06|22717.47|22637.47|22717.06|22637.06|9
1735450800000|2024-12-29 05:40:00|22716.68|22636.68|22716.02|22636.02|22716.69|22636.69|22716.02|22636.02|8
1735450810000|2024-12-29 05:40:10|22716.22|22636.22|22716.06|22636.06|22716.35|22636.35|22715.84|22635.84|9
1735450820000|2024-12-29 05:40:20|22716.03|22636.03|22715.4|22635.4|22716.24|22636.24|22715.4|22635.4|9
1735450830000|2024-12-29 05:40:30|22714.82|22634.82|22714.44|22634.44|22714.82|22634.82|22714.3|22634.3|9
1735450840000|2024-12-29 05:40:40|22714.1|22634.1|22708.8|22628.8|22714.16|22634.16|22708.8|22628.8|9
1735450850000|2024-12-29 05:40:50|22708.76|22628.76|22708.13|22628.13|22708.93|22628.93|22708.07|22628.07|10
1735450860000|2024-12-29 05:41:00|22708.34|22628.34|22709.12|22629.12|22709.23|22629.23|22708.34|22628.34|8
1735450870000|2024-12-29 05:41:10|22709.36|22629.36|22709.63|22629.63|22709.73|22629.73|22709.36|22629.36|10
1735450880000|2024-12-29 05:41:20|22709.71|22629.71|22709.29|22629.29|22709.77|22629.77|22709.16|22629.16|8
1735450890000|2024-12-29 05:41:30|22709.4|22629.4|22709.51|22629.51|22709.64|22629.64|22709.4|22629.4|10
1735450900000|2024-12-29 05:41:40|22709.5|22629.5|22710.12|22630.12|22710.12|22630.12|22709.5|22629.5|9
1735450910000|2024-12-29 05:41:50|22710.1|22630.1|22709.85|22629.85|22710.11|22630.11|22709.85|22629.85|7
1735450920000|2024-12-29 05:42:00|22709.93|22629.93|22708.16|22628.16|22709.93|22629.93|22708.16|22628.16|10
1735450930000|2024-12-29 05:42:10|22708.11|22628.11|22708.58|22628.58|22708.58|22628.58|22708.04|22628.04|10
1735450940000|2024-12-29 05:42:20|22708.61|22628.61|22710.62|22630.62|22710.62|22630.62|22708.61|22628.61|9
1735450950000|2024-12-29 05:42:30|22710.7|22630.7|22710.34|22630.34|22710.7|22630.7|22710.34|22630.34|9
1735450960000|2024-12-29 05:42:40|22710.43|22630.43|22709.55|22629.55|22710.46|22630.46|22709.54|22629.54|9
1735450970000|2024-12-29 05:42:50|22709.37|22629.37|22707.27|22627.27|22709.37|22629.37|22707.27|22627.27|10
1735450980000|2024-12-29 05:43:00|22707.23|22627.23|22706.81|22626.81|22707.43|22627.43|22706.67|22626.67|10
1735450990000|2024-12-29 05:43:10|22706.86|22626.86|22706.71|22626.71|22706.86|22626.86|22706.23|22626.23|10
1735451000000|2024-12-29 05:43:20|22706.89|22626.89|22706.2|22626.2|22706.89|22626.89|22706.14|22626.14|9
1735451010000|2024-12-29 05:43:30|22706.16|22626.16|22705.35|22625.35|22706.16|22626.16|22705.35|22625.35|7
1735451020000|2024-12-29 05:43:40|22705.66|22625.66|22706.19|22626.19|22706.27|22626.27|22705.66|22625.66|10
1735451030000|2024-12-29 05:43:50|22706.22|22626.22|22706.62|22626.62|22706.82|22626.82|22706|22626|9
1735451040000|2024-12-29 05:44:00|22706.81|22626.81|22706.98|22626.98|22706.98|22626.98|22706.81|22626.81|9
1735451050000|2024-12-29 05:44:10|22707.03|22627.03|22706.53|22626.53|22707.03|22627.03|22706.31|22626.31|8
1735451060000|2024-12-29 05:44:20|22706.27|22626.27|22706.27|22626.27|22706.45|22626.45|22706.27|22626.27|10
1735451070000|2024-12-29 05:44:30|22706.23|22626.23|22705.79|22625.79|22706.24|22626.24|22705.79|22625.79|8
1735451080000|2024-12-29 05:44:40|22705.75|22625.75|22703.38|22623.38|22705.75|22625.75|22703.38|22623.38|10
1735451090000|2024-12-29 05:44:50|22703.37|22623.37|22708.1|22628.1|22708.1|22628.1|22703.27|22623.27|7
1735451100000|2024-12-29 05:45:00|22708.12|22628.12|22707.34|22627.34|22708.12|22628.12|22707.19|22627.19|10
1735451110000|2024-12-29 05:45:10|22707.3|22627.3|22706.8|22626.8|22707.3|22627.3|22706.8|22626.8|9
1735451120000|2024-12-29 05:45:20|22706.49|22626.49|22705.99|22625.99|22706.49|22626.49|22705.69|22625.69|10
1735451130000|2024-12-29 05:45:30|22705.25|22625.25|22705.73|22625.73|22705.73|22625.73|22704.26|22624.26|9
1735451140000|2024-12-29 05:45:40|22705.12|22625.12|22705.1|22625.1|22705.15|22625.15|22704.99|22624.99|7
1735451150000|2024-12-29 05:45:50|22705.02|22625.02|22705.61|22625.61|22705.69|22625.69|22699.56|22619.56|10
1735451160000|2024-12-29 05:46:00|22705.66|22625.66|22705.72|22625.72|22705.72|22625.72|22705.59|22625.59|9
1735451170000|2024-12-29 05:46:10|22705.36|22625.36|22706.52|22626.52|22706.52|22626.52|22705.36|22625.36|9
1735451180000|2024-12-29 05:46:20|22706.54|22626.54|22706.85|22626.85|22706.85|22626.85|22706.46|22626.46|7
1735451190000|2024-12-29 05:46:30|22707.07|22627.07|22707.13|22627.13|22707.31|22627.31|22707.07|22627.07|10
1735451200000|2024-12-29 05:46:40|22707.14|22627.14|22706.53|22626.53|22707.18|22627.18|22706.46|22626.46|10
1735451210000|2024-12-29 05:46:50|22706.47|22626.47|22708.95|22628.95|22708.95|22628.95|22706.47|22626.47|10
1735451220000|2024-12-29 05:47:00|22709.9|22629.9|22709.12|22629.12|22709.9|22629.9|22706.96|22626.96|10
1735451230000|2024-12-29 05:47:10|22709.22|22629.22|22708.93|22628.93|22709.44|22629.44|22708.93|22628.93|9
1735451240000|2024-12-29 05:47:20|22708.7|22628.7|22708.46|22628.46|22708.93|22628.93|22708.46|22628.46|10
1735451250000|2024-12-29 05:47:30|22708.51|22628.51|22708.91|22628.91|22709.8|22629.8|22708.51|22628.51|9
1735451260000|2024-12-29 05:47:40|22708.55|22628.55|22710.13|22630.13|22710.43|22630.43|22708.55|22628.55|9
1735451270000|2024-12-29 05:47:50|22709.47|22629.47|22707.35|22627.35|22709.57|22629.57|22707.07|22627.07|9
1735451280000|2024-12-29 05:48:00|22707.28|22627.28|22707.27|22627.27|22707.39|22627.39|22707.13|22627.13|8
1735451290000|2024-12-29 05:48:10|22707.22|22627.22|22707.19|22627.19|22707.24|22627.24|22707.14|22627.14|8
1735451300000|2024-12-29 05:48:20|22707.31|22627.31|22706.69|22626.69|22707.33|22627.33|22706.46|22626.46|10
1735451310000|2024-12-29 05:48:30|22706.75|22626.75|22707.2|22627.2|22707.22|22627.22|22706.75|22626.75|8
1735451320000|2024-12-29 05:48:40|22707.02|22627.02|22706.59|22626.59|22707.15|22627.15|22706.39|22626.39|10
1735451330000|2024-12-29 05:48:50|22706.66|22626.66|22706.7|22626.7|22706.7|22626.7|22706.42|22626.42|10
1735451340000|2024-12-29 05:49:00|22706.72|22626.72|22705.73|22625.73|22706.72|22626.72|22705.73|22625.73|8
1735451350000|2024-12-29 05:49:10|22705.69|22625.69|22704.51|22624.51|22705.69|22625.69|22704.51|22624.51|10
1735451360000|2024-12-29 05:49:20|22704.45|22624.45|22704.63|22624.63|22704.77|22624.77|22704.15|22624.15|10
1735451370000|2024-12-29 05:49:30|22704.42|22624.42|22703.27|22623.27|22704.42|22624.42|22703.27|22623.27|9
1735451380000|2024-12-29 05:49:40|22703.24|22623.24|22699.63|22619.63|22703.56|22623.56|22699.2|22619.2|10
1735451390000|2024-12-29 05:49:50|22699.46|22619.46|22699.33|22619.33|22699.52|22619.52|22699.33|22619.33|8
1735451400000|2024-12-29 05:50:00|22697.26|22617.26|22696.17|22616.17|22697.26|22617.26|22696.09|22616.09|9
1735451410000|2024-12-29 05:50:10|22696.39|22616.39|22696.31|22616.31|22696.46|22616.46|22696.25|22616.25|8
1735451420000|2024-12-29 05:50:20|22695.44|22615.44|22699.48|22619.48|22699.48|22619.48|22695.25|22615.25|9
1735451430000|2024-12-29 05:50:30|22699.84|22619.84|22707.39|22627.39|22707.39|22627.39|22699.45|22619.45|8
1735451440000|2024-12-29 05:50:40|22707.01|22627.01|22706.99|22626.99|22707.65|22627.65|22706.99|22626.99|8
1735451450000|2024-12-29 05:50:50|22707.07|22627.07|22708.89|22628.89|22708.89|22628.89|22707.07|22627.07|9
1735451460000|2024-12-29 05:51:00|22708.84|22628.84|22709.04|22629.04|22709.04|22629.04|22708.84|22628.84|10
1735451470000|2024-12-29 05:51:10|22709.18|22629.18|22709.1|22629.1|22709.35|22629.35|22709.02|22629.02|9
1735451480000|2024-12-29 05:51:20|22708.98|22628.98|22709.42|22629.42|22709.42|22629.42|22708.77|22628.77|10
1735451490000|2024-12-29 05:51:30|22709.69|22629.69|22710.15|22630.15|22710.28|22630.28|22709.69|22629.69|10
1735451500000|2024-12-29 05:51:40|22709.64|22629.64|22709.99|22629.99|22709.99|22629.99|22709.63|22629.63|9
1735451510000|2024-12-29 05:51:50|22710.07|22630.07|22709.85|22629.85|22710.24|22630.24|22709.85|22629.85|7
1735451520000|2024-12-29 05:52:00|22709.87|22629.87|22710.83|22630.83|22710.83|22630.83|22709.87|22629.87|9
1735451530000|2024-12-29 05:52:10|22711.08|22631.08|22710.46|22630.46|22711.08|22631.08|22710.46|22630.46|9
1735451540000|2024-12-29 05:52:20|22709.98|22629.98|22711.3|22631.3|22711.3|22631.3|22709.98|22629.98|9
1735451550000|2024-12-29 05:52:30|22711.33|22631.33|22711.45|22631.45|22711.48|22631.48|22711.33|22631.33|9
1735451560000|2024-12-29 05:52:40|22711.46|22631.46|22711.85|22631.85|22711.86|22631.86|22711.46|22631.46|10
1735451570000|2024-12-29 05:52:50|22712.14|22632.14|22712.56|22632.56|22712.6|22632.6|22712.14|22632.14|8
1735451580000|2024-12-29 05:53:00|22712.57|22632.57|22712.95|22632.95|22713.12|22633.12|22712.56|22632.56|8
1735451590000|2024-12-29 05:53:10|22712.88|22632.88|22712.4|22632.4|22712.88|22632.88|22712.35|22632.35|9
1735451600000|2024-12-29 05:53:20|22712.43|22632.43|22712.72|22632.72|22712.77|22632.77|22712.43|22632.43|9
1735451610000|2024-12-29 05:53:30|22712.68|22632.68|22712.64|22632.64|22712.79|22632.79|22712.64|22632.64|7
1735451620000|2024-12-29 05:53:40|22712.69|22632.69|22712.51|22632.51|22712.73|22632.73|22712.38|22632.38|10
1735451630000|2024-12-29 05:53:50|22712.54|22632.54|22712.91|22632.91|22712.91|22632.91|22712.54|22632.54|10
1735451640000|2024-12-29 05:54:00|22712.89|22632.89|22712.93|22632.93|22712.93|22632.93|22712.8|22632.8|9
1735451650000|2024-12-29 05:54:10|22712.94|22632.94|22712.68|22632.68|22712.96|22632.96|22712.6|22632.6|9
1735451660000|2024-12-29 05:54:20|22712.59|22632.59|22713.11|22633.11|22713.14|22633.14|22712.57|22632.57|10
1735451670000|2024-12-29 05:54:30|22713.08|22633.08|22713.18|22633.18|22713.18|22633.18|22713.07|22633.07|7
1735451680000|2024-12-29 05:54:40|22713.27|22633.27|22713.22|22633.22|22713.32|22633.32|22713.16|22633.16|9
1735451690000|2024-12-29 05:54:50|22712.96|22632.96|22712.97|22632.97|22712.98|22632.98|22712.87|22632.87|7
1735451700000|2024-12-29 05:55:00|22713.57|22633.57|22713.9|22633.9|22714.31|22634.31|22713.57|22633.57|10
1735451710000|2024-12-29 05:55:10|22713.92|22633.92|22712.66|22632.66|22713.92|22633.92|22712.63|22632.63|10
1735451720000|2024-12-29 05:55:20|22712.64|22632.64|22713.2|22633.2|22713.2|22633.2|22712.64|22632.64|9
1735451730000|2024-12-29 05:55:30|22713.19|22633.19|22713.02|22633.02|22713.19|22633.19|22712.98|22632.98|9
1735451740000|2024-12-29 05:55:40|22713.06|22633.06|22712.95|22632.95|22713.08|22633.08|22712.86|22632.86|10
1735451750000|2024-12-29 05:55:50|22713.25|22633.25|22713.37|22633.37|22713.9|22633.9|22713.25|22633.25|8
1735451760000|2024-12-29 05:56:00|22713.35|22633.35|22713.39|22633.39|22713.39|22633.39|22712.87|22632.87|10
1735451770000|2024-12-29 05:56:10|22713.46|22633.46|22713.85|22633.85|22713.94|22633.94|22713.46|22633.46|10
1735451780000|2024-12-29 05:56:20|22713.8|22633.8|22712.46|22632.46|22713.8|22633.8|22712.46|22632.46|10
1735451790000|2024-12-29 05:56:30|22712.44|22632.44|22712.66|22632.66|22712.66|22632.66|22712.29|22632.29|10
1735451800000|2024-12-29 05:56:40|22712.68|22632.68|22712.01|22632.01|22712.68|22632.68|22712|22632|8
1735451810000|2024-12-29 05:56:50|22711.98|22631.98|22712.55|22632.55|22712.57|22632.57|22711.93|22631.93|8
1735451820000|2024-12-29 05:57:00|22712.5|22632.5|22713.12|22633.12|22713.29|22633.29|22712.5|22632.5|9
1735451830000|2024-12-29 05:57:10|22713.08|22633.08|22714.2|22634.2|22714.2|22634.2|22713.08|22633.08|9
1735451840000|2024-12-29 05:57:20|22714.32|22634.32|22715.26|22635.26|22715.26|22635.26|22714.31|22634.31|7
1735451850000|2024-12-29 05:57:30|22715.56|22635.56|22715.75|22635.75|22715.76|22635.76|22715.56|22635.56|10
1735451860000|2024-12-29 05:57:40|22715.74|22635.74|22715.01|22635.01|22715.76|22635.76|22715.01|22635.01|7
1735451870000|2024-12-29 05:57:50|22714.91|22634.91|22715.58|22635.58|22715.58|22635.58|22714.91|22634.91|10
1735451880000|2024-12-29 05:58:00|22715.82|22635.82|22715.93|22635.93|22716.16|22636.16|22715.82|22635.82|10
1735451890000|2024-12-29 05:58:10|22715.86|22635.86|22714.67|22634.67|22715.86|22635.86|22714.57|22634.57|10
1735451900000|2024-12-29 05:58:20|22714.68|22634.68|22714.61|22634.61|22714.71|22634.71|22714.6|22634.6|10
1735451910000|2024-12-29 05:58:30|22714.5|22634.5|22714.54|22634.54|22714.54|22634.54|22714.27|22634.27|10
1735451920000|2024-12-29 05:58:40|22715.23|22635.23|22715.26|22635.26|22715.43|22635.43|22715.15|22635.15|10
1735451930000|2024-12-29 05:58:50|22715.3|22635.3|22716.19|22636.19|22716.45|22636.45|22715.3|22635.3|10
1735451940000|2024-12-29 05:59:00|22716.28|22636.28|22716.09|22636.09|22716.28|22636.28|22716.09|22636.09|9
1735451950000|2024-12-29 05:59:10|22716.16|22636.16|22717.12|22637.12|22717.12|22637.12|22716.16|22636.16|9
1735451960000|2024-12-29 05:59:20|22716.98|22636.98|22715.78|22635.78|22717|22637|22715.52|22635.52|10
1735451970000|2024-12-29 05:59:30|22715.89|22635.89|22711.74|22631.74|22716.08|22636.08|22710.27|22630.27|10
1735451980000|2024-12-29 05:59:40|22711.96|22631.96|22714.08|22634.08|22714.08|22634.08|22711.96|22631.96|9
1735451990000|2024-12-29 05:59:50|22713.76|22633.76|22714.12|22634.12|22714.12|22634.12|22713.73|22633.73|10
1735452000000|2024-12-29 06:00:00|22714.13|22634.13|22713.35|22633.35|22714.58|22634.58|22713.35|22633.35|10
1735452010000|2024-12-29 06:00:10|22712.83|22632.83|22711.38|22631.38|22712.83|22632.83|22711.35|22631.35|10
1735452020000|2024-12-29 06:00:20|22711.85|22631.85|22709.26|22629.26|22711.85|22631.85|22709.26|22629.26|10
1735452030000|2024-12-29 06:00:30|22709.32|22629.32|22707.48|22627.48|22709.32|22629.32|22706.97|22626.97|10
1735452040000|2024-12-29 06:00:40|22707.45|22627.45|22705.81|22625.81|22707.45|22627.45|22705.81|22625.81|10
1735452050000|2024-12-29 06:00:50|22705.9|22625.9|22704.87|22624.87|22705.9|22625.9|22704.87|22624.87|10
1735452060000|2024-12-29 06:01:00|22704.86|22624.86|22704.52|22624.52|22704.86|22624.86|22704.49|22624.49|9
1735452070000|2024-12-29 06:01:10|22704.61|22624.61|22703.62|22623.62|22704.61|22624.61|22703.59|22623.59|9
1735452080000|2024-12-29 06:01:20|22703.71|22623.71|22704.61|22624.61|22704.61|22624.61|22703.45|22623.45|10
1735452090000|2024-12-29 06:01:30|22704.59|22624.59|22704.83|22624.83|22704.83|22624.83|22704.59|22624.59|8
1735452100000|2024-12-29 06:01:40|22704.84|22624.84|22703.9|22623.9|22704.89|22624.89|22703.9|22623.9|9
1735452110000|2024-12-29 06:01:50|22711.05|22631.05|22709.7|22629.7|22711.52|22631.52|22709.7|22629.7|9
1735452120000|2024-12-29 06:02:00|22709.68|22629.68|22709.66|22629.66|22709.68|22629.68|22709.61|22629.61|7
1735452130000|2024-12-29 06:02:10|22709.87|22629.87|22710.26|22630.26|22710.32|22630.32|22709.87|22629.87|10
1735452140000|2024-12-29 06:02:20|22710.31|22630.31|22712.86|22632.86|22713.34|22633.34|22710.31|22630.31|10
1735452150000|2024-12-29 06:02:30|22712.81|22632.81|22713.31|22633.31|22713.31|22633.31|22712.75|22632.75|9
1735452160000|2024-12-29 06:02:40|22713.07|22633.07|22713.24|22633.24|22713.35|22633.35|22713.07|22633.07|8
1735452170000|2024-12-29 06:02:50|22713.43|22633.43|22713.52|22633.52|22713.52|22633.52|22712.97|22632.97|9
1735452180000|2024-12-29 06:03:00|22713.62|22633.62|22712.66|22632.66|22713.66|22633.66|22712.66|22632.66|10
1735452190000|2024-12-29 06:03:10|22712.65|22632.65|22713.12|22633.12|22713.12|22633.12|22712.44|22632.44|9
1735452200000|2024-12-29 06:03:20|22713.3|22633.3|22713.73|22633.73|22713.89|22633.89|22713.26|22633.26|9
1735452210000|2024-12-29 06:03:30|22713.72|22633.72|22714|22634|22714|22634|22713.64|22633.64|9
1735452220000|2024-12-29 06:03:40|22713.2|22633.2|22712.57|22632.57|22713.2|22633.2|22712.41|22632.41|9
1735452230000|2024-12-29 06:03:50|22712.4|22632.4|22711.29|22631.29|22712.45|22632.45|22711.17|22631.17|9
1735452240000|2024-12-29 06:04:00|22711.37|22631.37|22709.18|22629.18|22711.37|22631.37|22709.18|22629.18|9
1735452250000|2024-12-29 06:04:10|22709.21|22629.21|22709.2|22629.2|22709.31|22629.31|22709.09|22629.09|10
1735452260000|2024-12-29 06:04:20|22709.16|22629.16|22708.23|22628.23|22709.67|22629.67|22708.23|22628.23|9
1735452270000|2024-12-29 06:04:30|22707.97|22627.97|22707.78|22627.78|22707.97|22627.97|22707.6|22627.6|10
1735452280000|2024-12-29 06:04:40|22707.62|22627.62|22705.82|22625.82|22707.62|22627.62|22705.82|22625.82|10
1735452290000|2024-12-29 06:04:50|22705.44|22625.44|22697.01|22617.01|22705.44|22625.44|22697.01|22617.01|10
1735452300000|2024-12-29 06:05:00|22697.28|22617.28|22697.51|22617.51|22697.52|22617.52|22697.28|22617.28|8
1735452310000|2024-12-29 06:05:10|22697.64|22617.64|22698.82|22618.82|22698.82|22618.82|22697.64|22617.64|8
1735452320000|2024-12-29 06:05:20|22698.75|22618.75|22697.21|22617.21|22698.81|22618.81|22697.21|22617.21|10
1735452330000|2024-12-29 06:05:30|22697.2|22617.2|22696.27|22616.27|22697.2|22617.2|22696.27|22616.27|10
1735452340000|2024-12-29 06:05:40|22696.22|22616.22|22693.87|22613.87|22696.24|22616.24|22693.81|22613.81|10
1735452350000|2024-12-29 06:05:50|22693.79|22613.79|22694.39|22614.39|22694.39|22614.39|22693.79|22613.79|9
1735452360000|2024-12-29 06:06:00|22694.24|22614.24|22693.94|22613.94|22694.29|22614.29|22693.94|22613.94|6
1735452370000|2024-12-29 06:06:10|22691.55|22611.55|22688.71|22608.71|22691.55|22611.55|22688.55|22608.55|10
1735452380000|2024-12-29 06:06:20|22688.12|22608.12|22687.92|22607.92|22688.53|22608.53|22687.92|22607.92|10
1735452390000|2024-12-29 06:06:30|22687.94|22607.94|22688.35|22608.35|22688.95|22608.95|22687.94|22607.94|10
1735452400000|2024-12-29 06:06:40|22688.12|22608.12|22686.94|22606.94|22688.12|22608.12|22686.94|22606.94|10
1735452410000|2024-12-29 06:06:50|22687.16|22607.16|22684.14|22604.14|22687.55|22607.55|22684.14|22604.14|10
1735452420000|2024-12-29 06:07:00|22683.48|22603.48|22682.86|22602.86|22683.49|22603.49|22682.79|22602.79|10
1735452430000|2024-12-29 06:07:10|22682.8|22602.8|22682.47|22602.47|22682.8|22602.8|22682.17|22602.17|8
1735452440000|2024-12-29 06:07:20|22682.43|22602.43|22681.18|22601.18|22682.46|22602.46|22680.97|22600.97|10
1735452450000|2024-12-29 06:07:30|22681.16|22601.16|22678.77|22598.77|22681.43|22601.43|22678.77|22598.77|10
1735452460000|2024-12-29 06:07:40|22678.73|22598.73|22685.22|22605.22|22685.22|22605.22|22676.5|22596.5|10
1735452470000|2024-12-29 06:07:50|22685.2|22605.2|22684.39|22604.39|22685.24|22605.24|22684.39|22604.39|10
1735452480000|2024-12-29 06:08:00|22684.17|22604.17|22683.48|22603.48|22684.17|22604.17|22683.09|22603.09|10
1735452490000|2024-12-29 06:08:10|22683.51|22603.51|22682.56|22602.56|22683.51|22603.51|22682.56|22602.56|10
1735452500000|2024-12-29 06:08:20|22682.43|22602.43|22681.54|22601.54|22682.48|22602.48|22681.54|22601.54|8
1735452510000|2024-12-29 06:08:30|22681.19|22601.19|22681.08|22601.08|22681.19|22601.19|22680.72|22600.72|10
1735452520000|2024-12-29 06:08:40|22681.12|22601.12|22680.95|22600.95|22681.14|22601.14|22680.55|22600.55|9
1735452530000|2024-12-29 06:08:50|22680.98|22600.98|22682.63|22602.63|22682.63|22602.63|22680.19|22600.19|10
1735452540000|2024-12-29 06:09:00|22683.21|22603.21|22685.84|22605.84|22685.84|22605.84|22683.21|22603.21|10
1735452550000|2024-12-29 06:09:10|22685.9|22605.9|22686.27|22606.27|22686.27|22606.27|22685.9|22605.9|8
1735452560000|2024-12-29 06:09:20|22686.94|22606.94|22688.74|22608.74|22688.74|22608.74|22686.94|22606.94|10
1735452570000|2024-12-29 06:09:30|22688.75|22608.75|22687.47|22607.47|22688.75|22608.75|22687.46|22607.46|9
1735452580000|2024-12-29 06:09:40|22687.48|22607.48|22685.85|22605.85|22687.48|22607.48|22685.65|22605.65|10
1735452590000|2024-12-29 06:09:50|22685.61|22605.61|22685.09|22605.09|22685.61|22605.61|22685.09|22605.09|9
1735452600000|2024-12-29 06:10:00|22685.07|22605.07|22684.2|22604.2|22685.07|22605.07|22684.2|22604.2|7
1735452610000|2024-12-29 06:10:10|22684.16|22604.16|22680.75|22600.75|22684.16|22604.16|22680.75|22600.75|10
1735452620000|2024-12-29 06:10:20|22680.73|22600.73|22679|22599|22680.74|22600.74|22679|22599|8
1735452630000|2024-12-29 06:10:30|22678.95|22598.95|22676.38|22596.38|22678.95|22598.95|22676.38|22596.38|10
1735452640000|2024-12-29 06:10:40|22676.31|22596.31|22677.19|22597.19|22677.23|22597.23|22676.31|22596.31|10
1735452650000|2024-12-29 06:10:50|22677.14|22597.14|22676.51|22596.51|22677.14|22597.14|22676.38|22596.38|10
1735452660000|2024-12-29 06:11:00|22676.39|22596.39|22675.59|22595.59|22676.39|22596.39|22675.38|22595.38|8
1735452670000|2024-12-29 06:11:10|22676.21|22596.21|22671.66|22591.66|22677.65|22597.65|22671.66|22591.66|9
1735452680000|2024-12-29 06:11:20|22671.21|22591.21|22672.13|22592.13|22672.13|22592.13|22671.21|22591.21|9
1735452690000|2024-12-29 06:11:30|22672.28|22592.28|22674.85|22594.85|22674.85|22594.85|22672.28|22592.28|10
1735452700000|2024-12-29 06:11:40|22675.51|22595.51|22676.59|22596.59|22676.59|22596.59|22675.51|22595.51|9
1735452710000|2024-12-29 06:11:50|22676.78|22596.78|22676.82|22596.82|22677.13|22597.13|22676.73|22596.73|7
1735452720000|2024-12-29 06:12:00|22676.84|22596.84|22677.71|22597.71|22677.71|22597.71|22676.78|22596.78|7
1735452730000|2024-12-29 06:12:10|22677.39|22597.39|22675.14|22595.14|22677.45|22597.45|22675.14|22595.14|9
1735452740000|2024-12-29 06:12:20|22674.99|22594.99|22674.91|22594.91|22675.28|22595.28|22674.86|22594.86|10
1735452750000|2024-12-29 06:12:30|22674.73|22594.73|22674.07|22594.07|22674.73|22594.73|22673.94|22593.94|10
1735452760000|2024-12-29 06:12:40|22673.96|22593.96|22673.48|22593.48|22673.96|22593.96|22673.24|22593.24|10
1735452770000|2024-12-29 06:12:50|22673.51|22593.51|22674.75|22594.75|22674.75|22594.75|22673.51|22593.51|10
1735452780000|2024-12-29 06:13:00|22674.73|22594.73|22674.94|22594.94|22674.94|22594.94|22674.64|22594.64|9
1735452790000|2024-12-29 06:13:10|22674.82|22594.82|22674.92|22594.92|22675|22595|22674.82|22594.82|10
1735452800000|2024-12-29 06:13:20|22675.01|22595.01|22675.3|22595.3|22676.29|22596.29|22675.01|22595.01|10
1735452810000|2024-12-29 06:13:30|22675.19|22595.19|22675.71|22595.71|22675.71|22595.71|22674.84|22594.84|9
1735452820000|2024-12-29 06:13:40|22675.87|22595.87|22676.17|22596.17|22676.17|22596.17|22675.73|22595.73|9
1735452830000|2024-12-29 06:13:50|22676.15|22596.15|22676.18|22596.18|22676.23|22596.23|22676.14|22596.14|9
1735452840000|2024-12-29 06:14:00|22676.17|22596.17|22677.42|22597.42|22677.65|22597.65|22676.17|22596.17|10
1735452850000|2024-12-29 06:14:10|22678.15|22598.15|22677.98|22597.98|22678.16|22598.16|22677.81|22597.81|9
1735452860000|2024-12-29 06:14:20|22677.88|22597.88|22678.03|22598.03|22678.03|22598.03|22677.52|22597.52|10
1735452870000|2024-12-29 06:14:30|22678.02|22598.02|22680.09|22600.09|22680.09|22600.09|22677.98|22597.98|9
1735452880000|2024-12-29 06:14:40|22680.6|22600.6|22681.27|22601.27|22681.29|22601.29|22680.6|22600.6|10
1735452890000|2024-12-29 06:14:50|22680.54|22600.54|22680.19|22600.19|22680.55|22600.55|22680.19|22600.19|9
1735452900000|2024-12-29 06:15:00|22680.14|22600.14|22677.63|22597.63|22680.14|22600.14|22677.45|22597.45|10
1735452910000|2024-12-29 06:15:10|22677.64|22597.64|22675.02|22595.02|22677.64|22597.64|22674.64|22594.64|10
1735452920000|2024-12-29 06:15:20|22675.12|22595.12|22675.07|22595.07|22675.27|22595.27|22675.01|22595.01|10
1735452930000|2024-12-29 06:15:30|22675.05|22595.05|22674.68|22594.68|22675.05|22595.05|22674.68|22594.68|7
1735452940000|2024-12-29 06:15:40|22674.67|22594.67|22674.58|22594.58|22675.07|22595.07|22674.58|22594.58|10
1735452950000|2024-12-29 06:15:50|22674.48|22594.48|22675.4|22595.4|22675.4|22595.4|22674.48|22594.48|9
1735452960000|2024-12-29 06:16:00|22675.14|22595.14|22674.6|22594.6|22675.2|22595.2|22674.6|22594.6|10
1735452970000|2024-12-29 06:16:10|22674.34|22594.34|22676.59|22596.59|22676.89|22596.89|22674.34|22594.34|8
1735452980000|2024-12-29 06:16:20|22676.56|22596.56|22674.65|22594.65|22676.86|22596.86|22674.65|22594.65|10
1735452990000|2024-12-29 06:16:30|22675.1|22595.1|22676.2|22596.2|22676.51|22596.51|22674.65|22594.65|10
1735453000000|2024-12-29 06:16:40|22676.04|22596.04|22678.01|22598.01|22678.01|22598.01|22674.83|22594.83|10
1735453010000|2024-12-29 06:16:50|22678.12|22598.12|22678.46|22598.46|22678.46|22598.46|22678.12|22598.12|7
1735453020000|2024-12-29 06:17:00|22678.63|22598.63|22677.8|22597.8|22678.68|22598.68|22677.8|22597.8|10
1735453030000|2024-12-29 06:17:10|22677.72|22597.72|22675.84|22595.84|22677.72|22597.72|22675.84|22595.84|9
1735453040000|2024-12-29 06:17:20|22675.86|22595.86|22675.41|22595.41|22675.92|22595.92|22675.41|22595.41|9
1735453050000|2024-12-29 06:17:30|22675.17|22595.17|22673.25|22593.25|22675.43|22595.43|22673.25|22593.25|10
1735453060000|2024-12-29 06:17:40|22673.13|22593.13|22673.57|22593.57|22673.57|22593.57|22672.9|22592.9|10
1735453070000|2024-12-29 06:17:50|22673.55|22593.55|22673.99|22593.99|22674.46|22594.46|22673.55|22593.55|9
1735453080000|2024-12-29 06:18:00|22674.4|22594.4|22671.27|22591.27|22674.42|22594.42|22671.27|22591.27|10
1735453090000|2024-12-29 06:18:10|22671.31|22591.31|22671.85|22591.85|22671.85|22591.85|22671.18|22591.18|10
1735453100000|2024-12-29 06:18:20|22671.89|22591.89|22672.48|22592.48|22672.55|22592.55|22671.89|22591.89|10
1735453110000|2024-12-29 06:18:30|22672.65|22592.65|22673.74|22593.74|22673.74|22593.74|22672.62|22592.62|7
1735453120000|2024-12-29 06:18:40|22673.77|22593.77|22672.8|22592.8|22673.8|22593.8|22672.8|22592.8|9
1735453130000|2024-12-29 06:18:50|22673.25|22593.25|22674.4|22594.4|22674.4|22594.4|22673.25|22593.25|10
1735453140000|2024-12-29 06:19:00|22674.51|22594.51|22674.88|22594.88|22674.88|22594.88|22674.51|22594.51|9
1735453150000|2024-12-29 06:19:10|22674.9|22594.9|22675.41|22595.41|22675.46|22595.46|22674.85|22594.85|10
1735453160000|2024-12-29 06:19:20|22675.39|22595.39|22675.88|22595.88|22676.03|22596.03|22675.39|22595.39|9
1735453170000|2024-12-29 06:19:30|22675.9|22595.9|22676.01|22596.01|22676.16|22596.16|22675.69|22595.69|8
1735453180000|2024-12-29 06:19:40|22675.99|22595.99|22680.35|22600.35|22680.66|22600.66|22675.73|22595.73|8
1735453190000|2024-12-29 06:19:50|22680.27|22600.27|22680.99|22600.99|22680.99|22600.99|22680.24|22600.24|9
1735453200000|2024-12-29 06:20:00|22681.11|22601.11|22679.11|22599.11|22682.06|22602.06|22678.5|22598.5|9
1735453210000|2024-12-29 06:20:10|22679.41|22599.41|22683.77|22603.77|22683.77|22603.77|22679.41|22599.41|10
1735453220000|2024-12-29 06:20:20|22683.9|22603.9|22684.29|22604.29|22684.29|22604.29|22683.88|22603.88|9
1735453230000|2024-12-29 06:20:30|22684.28|22604.28|22683.24|22603.24|22684.31|22604.31|22683|22603|10
1735453240000|2024-12-29 06:20:40|22683.35|22603.35|22683.58|22603.58|22683.58|22603.58|22683.13|22603.13|9
1735453250000|2024-12-29 06:20:50|22683.57|22603.57|22683.79|22603.79|22684.03|22604.03|22683.4|22603.4|9
1735453260000|2024-12-29 06:21:00|22683.68|22603.68|22682.08|22602.08|22683.68|22603.68|22682.08|22602.08|9
1735453270000|2024-12-29 06:21:10|22682.09|22602.09|22681.6|22601.6|22682.1|22602.1|22681.6|22601.6|8
1735453280000|2024-12-29 06:21:20|22681.07|22601.07|22680.13|22600.13|22681.09|22601.09|22679.84|22599.84|10
1735453290000|2024-12-29 06:21:30|22680.17|22600.17|22680.55|22600.55|22680.55|22600.55|22679.8|22599.8|10
1735453300000|2024-12-29 06:21:40|22680.37|22600.37|22679.6|22599.6|22680.37|22600.37|22679.6|22599.6|8
1735453310000|2024-12-29 06:21:50|22679.36|22599.36|22675.57|22595.57|22679.36|22599.36|22675.57|22595.57|10
1735453320000|2024-12-29 06:22:00|22675.38|22595.38|22674.74|22594.74|22675.38|22595.38|22674.39|22594.39|9
1735453330000|2024-12-29 06:22:10|22674.8|22594.8|22674.71|22594.71|22674.88|22594.88|22674.71|22594.71|8
1735453340000|2024-12-29 06:22:20|22675.03|22595.03|22675.31|22595.31|22675.31|22595.31|22674.89|22594.89|9
1735453350000|2024-12-29 06:22:30|22675.54|22595.54|22675.43|22595.43|22675.54|22595.54|22675.34|22595.34|8
1735453360000|2024-12-29 06:22:40|22675.3|22595.3|22674.85|22594.85|22675.84|22595.84|22674.85|22594.85|9
1735453370000|2024-12-29 06:22:50|22674.76|22594.76|22674.76|22594.76|22674.78|22594.78|22674.59|22594.59|8
1735453380000|2024-12-29 06:23:00|22674.43|22594.43|22674.75|22594.75|22674.75|22594.75|22674.41|22594.41|9
1735453390000|2024-12-29 06:23:10|22674.74|22594.74|22675.04|22595.04|22675.04|22595.04|22674.74|22594.74|10
1735453400000|2024-12-29 06:23:20|22675.12|22595.12|22675.71|22595.71|22675.76|22595.76|22675.12|22595.12|10
1735453410000|2024-12-29 06:23:30|22675.67|22595.67|22677.81|22597.81|22677.81|22597.81|22675.67|22595.67|8
1735453420000|2024-12-29 06:23:40|22677.79|22597.79|22678.02|22598.02|22678.08|22598.08|22677.59|22597.59|9
1735453430000|2024-12-29 06:23:50|22678|22598|22678.67|22598.67|22678.95|22598.95|22678|22598|9
1735453440000|2024-12-29 06:24:00|22678.81|22598.81|22679.13|22599.13|22679.13|22599.13|22678.74|22598.74|10
1735453450000|2024-12-29 06:24:10|22679.27|22599.27|22679.45|22599.45|22679.45|22599.45|22679.04|22599.04|9
1735453460000|2024-12-29 06:24:20|22679.47|22599.47|22680.54|22600.54|22680.61|22600.61|22679.47|22599.47|9
1735453470000|2024-12-29 06:24:30|22680.92|22600.92|22682.51|22602.51|22682.52|22602.52|22680.92|22600.92|10
1735453480000|2024-12-29 06:24:40|22682.52|22602.52|22682.74|22602.74|22682.74|22602.74|22682.52|22602.52|9
1735453490000|2024-12-29 06:24:50|22682.65|22602.65|22690.28|22610.28|22690.28|22610.28|22682.52|22602.52|10
1735453500000|2024-12-29 06:25:00|22690.41|22610.41|22690.34|22610.34|22690.56|22610.56|22690.34|22610.34|10
1735453510000|2024-12-29 06:25:10|22689.88|22609.88|22689.03|22609.03|22689.88|22609.88|22688.94|22608.94|8
1735453520000|2024-12-29 06:25:20|22688.95|22608.95|22689.41|22609.41|22689.41|22609.41|22688.95|22608.95|9
1735453530000|2024-12-29 06:25:30|22689.91|22609.91|22690.59|22610.59|22690.64|22610.64|22689.91|22609.91|9
1735453540000|2024-12-29 06:25:40|22690.6|22610.6|22690.39|22610.39|22690.67|22610.67|22690.39|22610.39|10
1735453550000|2024-12-29 06:25:50|22690.29|22610.29|22693.08|22613.08|22693.08|22613.08|22690.29|22610.29|10
1735453560000|2024-12-29 06:26:00|22693.12|22613.12|22695.16|22615.16|22695.16|22615.16|22693.12|22613.12|10
1735453570000|2024-12-29 06:26:10|22695.36|22615.36|22704.61|22624.61|22704.61|22624.61|22695.36|22615.36|10
1735453580000|2024-12-29 06:26:20|22704.66|22624.66|22706.56|22626.56|22706.56|22626.56|22704.66|22624.66|7
1735453590000|2024-12-29 06:26:30|22706.88|22626.88|22707.26|22627.26|22707.26|22627.26|22706.64|22626.64|8
1735453600000|2024-12-29 06:26:40|22707.33|22627.33|22707.62|22627.62|22707.62|22627.62|22707.32|22627.32|8
1735453610000|2024-12-29 06:26:50|22707.53|22627.53|22707.41|22627.41|22707.54|22627.54|22707.22|22627.22|7
1735453620000|2024-12-29 06:27:00|22706.34|22626.34|22705.56|22625.56|22706.34|22626.34|22704.68|22624.68|10
1735453630000|2024-12-29 06:27:10|22705.54|22625.54|22704.78|22624.78|22705.64|22625.64|22704.78|22624.78|10
1735453640000|2024-12-29 06:27:20|22704.43|22624.43|22704.26|22624.26|22704.43|22624.43|22704.17|22624.17|8
1735453650000|2024-12-29 06:27:30|22704.35|22624.35|22706.61|22626.61|22706.61|22626.61|22704.35|22624.35|10
1735453660000|2024-12-29 06:27:40|22706.92|22626.92|22709.93|22629.93|22709.93|22629.93|22706.8|22626.8|9
1735453670000|2024-12-29 06:27:50|22709.97|22629.97|22712.79|22632.79|22712.79|22632.79|22709.97|22629.97|10
1735453680000|2024-12-29 06:28:00|22712.76|22632.76|22712.34|22632.34|22713.05|22633.05|22712.34|22632.34|10
1735453690000|2024-12-29 06:28:10|22711.71|22631.71|22711.19|22631.19|22711.71|22631.71|22711.19|22631.19|9
1735453700000|2024-12-29 06:28:20|22711.23|22631.23|22711.84|22631.84|22711.84|22631.84|22711.22|22631.22|9
1735453710000|2024-12-29 06:28:30|22711.97|22631.97|22713.12|22633.12|22713.12|22633.12|22711.96|22631.96|10
1735453720000|2024-12-29 06:28:40|22713.13|22633.13|22715.15|22635.15|22715.15|22635.15|22713.01|22633.01|10
1735453730000|2024-12-29 06:28:50|22715.57|22635.57|22716.81|22636.81|22716.81|22636.81|22715.5|22635.5|9
1735453740000|2024-12-29 06:29:00|22716.82|22636.82|22718.43|22638.43|22718.56|22638.56|22716.82|22636.82|10
1735453750000|2024-12-29 06:29:10|22718.51|22638.51|22718.64|22638.64|22718.66|22638.66|22718.51|22638.51|8
1735453760000|2024-12-29 06:29:20|22718.62|22638.62|22719.1|22639.1|22719.12|22639.12|22718.57|22638.57|7
1735453770000|2024-12-29 06:29:30|22719.12|22639.12|22720.15|22640.15|22720.21|22640.21|22719.12|22639.12|8
1735453780000|2024-12-29 06:29:40|22720.2|22640.2|22720.27|22640.27|22720.27|22640.27|22719.86|22639.86|9
1735453790000|2024-12-29 06:29:50|22720.45|22640.45|22721.68|22641.68|22721.68|22641.68|22720.45|22640.45|10
1735453800000|2024-12-29 06:30:00|22721.7|22641.7|22721.96|22641.96|22722.18|22642.18|22721.7|22641.7|9
1735453810000|2024-12-29 06:30:10|22721.97|22641.97|22722.99|22642.99|22722.99|22642.99|22721.72|22641.72|10
1735453820000|2024-12-29 06:30:20|22723.13|22643.13|22725.11|22645.11|22725.11|22645.11|22722.75|22642.75|8
1735453830000|2024-12-29 06:30:30|22725.1|22645.1|22729.22|22649.22|22729.22|22649.22|22724.81|22644.81|10
1735453840000|2024-12-29 06:30:40|22729.29|22649.29|22729.86|22649.86|22729.99|22649.99|22729.29|22649.29|9
1735453850000|2024-12-29 06:30:50|22729.84|22649.84|22729.2|22649.2|22729.84|22649.84|22728.94|22648.94|9
1735453860000|2024-12-29 06:31:00|22729.35|22649.35|22731.76|22651.76|22731.76|22651.76|22729.35|22649.35|9
1735453870000|2024-12-29 06:31:10|22731.82|22651.82|22733.77|22653.77|22733.78|22653.78|22731.82|22651.82|9
1735453880000|2024-12-29 06:31:20|22733.79|22653.79|22735.79|22655.79|22735.79|22655.79|22733.79|22653.79|10
1735453890000|2024-12-29 06:31:30|22735.8|22655.8|22734.07|22654.07|22735.86|22655.86|22733.4|22653.4|10
1735453900000|2024-12-29 06:31:40|22734.29|22654.29|22736.08|22656.08|22736.08|22656.08|22734.29|22654.29|9
1735453910000|2024-12-29 06:31:50|22736.9|22656.9|22741.09|22661.09|22741.09|22661.09|22736.9|22656.9|10
1735453920000|2024-12-29 06:32:00|22741.19|22661.19|22742.53|22662.53|22742.65|22662.65|22741.19|22661.19|10
1735453930000|2024-12-29 06:32:10|22742.56|22662.56|22742.86|22662.86|22742.9|22662.9|22742.56|22662.56|8
1735453940000|2024-12-29 06:32:20|22742.92|22662.92|22745.08|22665.08|22745.08|22665.08|22742.92|22662.92|9
1735453950000|2024-12-29 06:32:30|22745.14|22665.14|22745.52|22665.52|22745.52|22665.52|22745.06|22665.06|9
1735453960000|2024-12-29 06:32:40|22745.64|22665.64|22747.71|22667.71|22747.71|22667.71|22745.64|22665.64|10
1735453970000|2024-12-29 06:32:50|22747.92|22667.92|22748.85|22668.85|22749.5|22669.5|22747.92|22667.92|10
1735453980000|2024-12-29 06:33:00|22748.73|22668.73|22751.58|22671.58|22751.7|22671.7|22748.54|22668.54|8
1735453990000|2024-12-29 06:33:10|22751.56|22671.56|22749.4|22669.4|22751.57|22671.57|22748.9|22668.9|9
1735454000000|2024-12-29 06:33:20|22749.31|22669.31|22750.12|22670.12|22750.13|22670.13|22749.14|22669.14|9
1735454010000|2024-12-29 06:33:30|22750.11|22670.11|22749.97|22669.97|22750.14|22670.14|22749.8|22669.8|8
1735454020000|2024-12-29 06:33:40|22750.31|22670.31|22750.23|22670.23|22750.35|22670.35|22749.71|22669.71|10
1735454030000|2024-12-29 06:33:50|22750.22|22670.22|22749.68|22669.68|22750.26|22670.26|22749.21|22669.21|10
1735454040000|2024-12-29 06:34:00|22749.72|22669.72|22751.3|22671.3|22751.3|22671.3|22749.72|22669.72|10
1735454050000|2024-12-29 06:34:10|22751.45|22671.45|22756.76|22676.76|22756.76|22676.76|22751.45|22671.45|9
1735454060000|2024-12-29 06:34:20|22756.93|22676.93|22753.26|22673.26|22757.02|22677.02|22753.17|22673.17|10
1735454070000|2024-12-29 06:34:30|22753.29|22673.29|22751.44|22671.44|22753.96|22673.96|22750.69|22670.69|10
1735454080000|2024-12-29 06:34:40|22751.96|22671.96|22751.39|22671.39|22751.96|22671.96|22751.28|22671.28|10
1735454090000|2024-12-29 06:34:50|22751.02|22671.02|22748.74|22668.74|22751.02|22671.02|22748.72|22668.72|10
1735454100000|2024-12-29 06:35:00|22748.19|22668.19|22746.4|22666.4|22748.39|22668.39|22746.4|22666.4|10
1735454110000|2024-12-29 06:35:10|22746.17|22666.17|22745.39|22665.39|22746.17|22666.17|22744.95|22664.95|9
1735454120000|2024-12-29 06:35:20|22745.53|22665.53|22746.16|22666.16|22746.3|22666.3|22745.53|22665.53|10
1735454130000|2024-12-29 06:35:30|22746.18|22666.18|22746.97|22666.97|22747.81|22667.81|22746.18|22666.18|10
1735454140000|2024-12-29 06:35:40|22746.86|22666.86|22745.44|22665.44|22746.86|22666.86|22745.44|22665.44|8
1735454150000|2024-12-29 06:35:50|22744.96|22664.96|22744.13|22664.13|22744.96|22664.96|22744.12|22664.12|10
1735454160000|2024-12-29 06:36:00|22744.16|22664.16|22746.39|22666.39|22746.39|22666.39|22743.69|22663.69|10
1735454170000|2024-12-29 06:36:10|22746.79|22666.79|22738.83|22658.83|22746.79|22666.79|22738.83|22658.83|10
1735454180000|2024-12-29 06:36:20|22739.07|22659.07|22739.71|22659.71|22739.71|22659.71|22739.07|22659.07|10
1735454190000|2024-12-29 06:36:30|22739.59|22659.59|22739.21|22659.21|22739.67|22659.67|22739.19|22659.19|10
1735454200000|2024-12-29 06:36:40|22738.83|22658.83|22735.3|22655.3|22738.83|22658.83|22735.19|22655.19|9
1735454210000|2024-12-29 06:36:50|22735.42|22655.42|22736.38|22656.38|22736.38|22656.38|22734.44|22654.44|9
1735454220000|2024-12-29 06:37:00|22736.37|22656.37|22737.03|22657.03|22737.05|22657.05|22736.37|22656.37|10
1735454230000|2024-12-29 06:37:10|22737.02|22657.02|22735.32|22655.32|22737.02|22657.02|22735.32|22655.32|9
1735454240000|2024-12-29 06:37:20|22735.06|22655.06|22735.65|22655.65|22735.65|22655.65|22734.92|22654.92|8
1735454250000|2024-12-29 06:37:30|22735.68|22655.68|22735.64|22655.64|22735.69|22655.69|22734.94|22654.94|9
1735454260000|2024-12-29 06:37:40|22735.48|22655.48|22735.6|22655.6|22735.78|22655.78|22735.21|22655.21|9
1735454270000|2024-12-29 06:37:50|22735.66|22655.66|22735.55|22655.55|22735.72|22655.72|22735.55|22655.55|5
1735454280000|2024-12-29 06:38:00|22735.74|22655.74|22735.52|22655.52|22735.9|22655.9|22735.52|22655.52|6
1735454290000|2024-12-29 06:38:10|22735.4|22655.4|22735.02|22655.02|22735.4|22655.4|22735.02|22655.02|9
1735454300000|2024-12-29 06:38:20|22734.3|22654.3|22734.24|22654.24|22734.39|22654.39|22733.72|22653.72|10
1735454310000|2024-12-29 06:38:30|22734.18|22654.18|22733.57|22653.57|22734.24|22654.24|22733.47|22653.47|9
1735454320000|2024-12-29 06:38:40|22733.06|22653.06|22732.34|22652.34|22733.06|22653.06|22732.33|22652.33|8
1735454330000|2024-12-29 06:38:50|22732.45|22652.45|22731.51|22651.51|22732.45|22652.45|22731.51|22651.51|8
1735454340000|2024-12-29 06:39:00|22731.72|22651.72|22729.93|22649.93|22732.06|22652.06|22729.93|22649.93|10
1735454350000|2024-12-29 06:39:10|22729.8|22649.8|22722.94|22642.94|22729.8|22649.8|22722.94|22642.94|10
1735454360000|2024-12-29 06:39:20|22722.9|22642.9|22723.23|22643.23|22723.26|22643.26|22722.89|22642.89|10
1735454370000|2024-12-29 06:39:30|22723.32|22643.32|22722.39|22642.39|22723.32|22643.32|22722.39|22642.39|6
1735454380000|2024-12-29 06:39:40|22722.19|22642.19|22722.23|22642.23|22722.34|22642.34|22722.04|22642.04|10
1735454390000|2024-12-29 06:39:50|22722.63|22642.63|22721.89|22641.89|22722.63|22642.63|22721.84|22641.84|9
1735454400000|2024-12-29 06:40:00|22721.66|22641.66|22719.07|22639.07|22721.66|22641.66|22719.07|22639.07|9
1735454410000|2024-12-29 06:40:10|22719.12|22639.12|22719.02|22639.02|22719.28|22639.28|22718.82|22638.82|10
1735454420000|2024-12-29 06:40:20|22719.21|22639.21|22718.77|22638.77|22719.26|22639.26|22718.73|22638.73|10
1735454430000|2024-12-29 06:40:30|22718.81|22638.81|22717.7|22637.7|22719.21|22639.21|22717.7|22637.7|10
1735454440000|2024-12-29 06:40:40|22717.57|22637.57|22718.24|22638.24|22718.38|22638.38|22717.35|22637.35|10
1735454450000|2024-12-29 06:40:50|22718.42|22638.42|22718.88|22638.88|22718.88|22638.88|22718.42|22638.42|9
1735454460000|2024-12-29 06:41:00|22718.86|22638.86|22720.13|22640.13|22720.13|22640.13|22718.57|22638.57|10
1735454470000|2024-12-29 06:41:10|22720.26|22640.26|22718.13|22638.13|22720.35|22640.35|22718.13|22638.13|10
1735454480000|2024-12-29 06:41:20|22718.02|22638.02|22718.08|22638.08|22718.28|22638.28|22718.02|22638.02|7
1735454490000|2024-12-29 06:41:30|22718.05|22638.05|22718.14|22638.14|22718.14|22638.14|22717.84|22637.84|9
1735454500000|2024-12-29 06:41:40|22718.16|22638.16|22718.46|22638.46|22718.66|22638.66|22718.13|22638.13|8
1735454510000|2024-12-29 06:41:50|22718.4|22638.4|22718.14|22638.14|22718.44|22638.44|22718.14|22638.14|8
1735454520000|2024-12-29 06:42:00|22718.15|22638.15|22719.3|22639.3|22719.3|22639.3|22718.15|22638.15|9
1735454530000|2024-12-29 06:42:10|22719.47|22639.47|22719.88|22639.88|22720.13|22640.13|22719.47|22639.47|10
1735454540000|2024-12-29 06:42:20|22719.86|22639.86|22720.42|22640.42|22720.42|22640.42|22719.83|22639.83|8
1735454550000|2024-12-29 06:42:30|22720.83|22640.83|22721.1|22641.1|22721.11|22641.11|22720.81|22640.81|9
1735454560000|2024-12-29 06:42:40|22721.15|22641.15|22722.91|22642.91|22722.94|22642.94|22721.12|22641.12|9
1735454570000|2024-12-29 06:42:50|22722.85|22642.85|22722.98|22642.98|22722.98|22642.98|22722.84|22642.84|8
1735454580000|2024-12-29 06:43:00|22722.96|22642.96|22722.98|22642.98|22722.98|22642.98|22722.74|22642.74|10
1735454590000|2024-12-29 06:43:10|22722.97|22642.97|22723.47|22643.47|22723.56|22643.56|22722.92|22642.92|8
1735454600000|2024-12-29 06:43:20|22723.72|22643.72|22724.6|22644.6|22724.6|22644.6|22722.95|22642.95|8
1735454610000|2024-12-29 06:43:30|22724.59|22644.59|22726.18|22646.18|22726.2|22646.2|22724.48|22644.48|10
1735454620000|2024-12-29 06:43:40|22726.15|22646.15|22729.25|22649.25|22729.25|22649.25|22726.15|22646.15|7
1735454630000|2024-12-29 06:43:50|22729.12|22649.12|22729.09|22649.09|22729.12|22649.12|22728.87|22648.87|10
1735454640000|2024-12-29 06:44:00|22729.39|22649.39|22732.24|22652.24|22732.24|22652.24|22729.39|22649.39|10
1735454650000|2024-12-29 06:44:10|22732.34|22652.34|22735.09|22655.09|22735.2|22655.2|22732.34|22652.34|10
1735454660000|2024-12-29 06:44:20|22735.26|22655.26|22732.69|22652.69|22735.26|22655.26|22732.69|22652.69|9
1735454670000|2024-12-29 06:44:30|22732.35|22652.35|22733.47|22653.47|22733.47|22653.47|22732.17|22652.17|10
1735454680000|2024-12-29 06:44:40|22733.54|22653.54|22733.17|22653.17|22733.54|22653.54|22732.88|22652.88|9
1735454690000|2024-12-29 06:44:50|22733.24|22653.24|22733.98|22653.98|22734.31|22654.31|22733.24|22653.24|10
1735454700000|2024-12-29 06:45:00|22733.65|22653.65|22732.32|22652.32|22733.65|22653.65|22732.11|22652.11|9
1735454710000|2024-12-29 06:45:10|22732.15|22652.15|22732.52|22652.52|22732.52|22652.52|22731.93|22651.93|8
1735454720000|2024-12-29 06:45:20|22732.53|22652.53|22733.45|22653.45|22733.45|22653.45|22732.53|22652.53|10
1735454730000|2024-12-29 06:45:30|22733.74|22653.74|22735.36|22655.36|22735.36|22655.36|22733.74|22653.74|10
1735454740000|2024-12-29 06:45:40|22735.43|22655.43|22736.46|22656.46|22736.46|22656.46|22735.43|22655.43|10
1735454750000|2024-12-29 06:45:50|22741.34|22661.34|22741.18|22661.18|22741.34|22661.34|22740.72|22660.72|10
1735454760000|2024-12-29 06:46:00|22741.13|22661.13|22741.48|22661.48|22742.02|22662.02|22741.13|22661.13|10
1735454770000|2024-12-29 06:46:10|22741.47|22661.47|22739.95|22659.95|22741.57|22661.57|22739.8|22659.8|10
1735454780000|2024-12-29 06:46:20|22740|22660|22735.48|22655.48|22741.31|22661.31|22735.47|22655.47|10
1735454790000|2024-12-29 06:46:30|22735.37|22655.37|22736.22|22656.22|22736.22|22656.22|22735.37|22655.37|9
1735454800000|2024-12-29 06:46:40|22736.4|22656.4|22738.29|22658.29|22738.29|22658.29|22736.4|22656.4|10
1735454810000|2024-12-29 06:46:50|22738.33|22658.33|22737.29|22657.29|22738.33|22658.33|22737.29|22657.29|9
1735454820000|2024-12-29 06:47:00|22737.27|22657.27|22736.87|22656.87|22737.71|22657.71|22736.87|22656.87|10
1735454830000|2024-12-29 06:47:10|22736.82|22656.82|22734.83|22654.83|22736.84|22656.84|22734.83|22654.83|10
1735454840000|2024-12-29 06:47:20|22734.81|22654.81|22739.27|22659.27|22739.27|22659.27|22733.43|22653.43|10
1735454850000|2024-12-29 06:47:30|22739.25|22659.25|22741.01|22661.01|22741.01|22661.01|22739.24|22659.24|10
1735454860000|2024-12-29 06:47:40|22741.11|22661.11|22734.48|22654.48|22741.28|22661.28|22734.48|22654.48|8
1735454870000|2024-12-29 06:47:50|22734.46|22654.46|22744.97|22664.97|22744.97|22664.97|22734.46|22654.46|10
1735454880000|2024-12-29 06:48:00|22745.08|22665.08|22744.75|22664.75|22745.08|22665.08|22744.75|22664.75|9
1735454890000|2024-12-29 06:48:10|22745.2|22665.2|22743.96|22663.96|22745.31|22665.31|22743.96|22663.96|10
1735454900000|2024-12-29 06:48:20|22743.95|22663.95|22744.45|22664.45|22744.45|22664.45|22743.44|22663.44|10
1735454910000|2024-12-29 06:48:30|22744.52|22664.52|22738.94|22658.94|22744.86|22664.86|22738.9|22658.9|9
1735454920000|2024-12-29 06:48:40|22739.07|22659.07|22738.29|22658.29|22739.09|22659.09|22738.2|22658.2|8
1735454930000|2024-12-29 06:48:50|22738.36|22658.36|22740.94|22660.94|22740.94|22660.94|22738.36|22658.36|9
1735454940000|2024-12-29 06:49:00|22740.83|22660.83|22739.4|22659.4|22741.11|22661.11|22739.4|22659.4|9
1735454950000|2024-12-29 06:49:10|22739.38|22659.38|22737.32|22657.32|22739.38|22659.38|22737.32|22657.32|8
1735454960000|2024-12-29 06:49:20|22737.34|22657.34|22738.05|22658.05|22738.07|22658.07|22737.34|22657.34|6
1735454970000|2024-12-29 06:49:30|22738.01|22658.01|22738.05|22658.05|22738.05|22658.05|22738.01|22658.01|8
1735454980000|2024-12-29 06:49:40|22737.79|22657.79|22737.41|22657.41|22737.8|22657.8|22737.39|22657.39|8
1735454990000|2024-12-29 06:49:50|22737.34|22657.34|22738.29|22658.29|22738.29|22658.29|22737.23|22657.23|10
1735455000000|2024-12-29 06:50:00|22738.49|22658.49|22736.57|22656.57|22738.49|22658.49|22736.57|22656.57|6
1735455010000|2024-12-29 06:50:10|22736.51|22656.51|22735.08|22655.08|22736.67|22656.67|22735.08|22655.08|10
1735455020000|2024-12-29 06:50:20|22734.89|22654.89|22736.53|22656.53|22736.65|22656.65|22734.89|22654.89|10
1735455030000|2024-12-29 06:50:30|22736.79|22656.79|22743.93|22663.93|22743.93|22663.93|22736.66|22656.66|9
1735455040000|2024-12-29 06:50:40|22743.88|22663.88|22738.28|22658.28|22744.95|22664.95|22738.28|22658.28|10
1735455050000|2024-12-29 06:50:50|22738.3|22658.3|22738.34|22658.34|22738.42|22658.42|22738.26|22658.26|10
1735455060000|2024-12-29 06:51:00|22738.35|22658.35|22738.33|22658.33|22738.35|22658.35|22738.16|22658.16|8
1735455070000|2024-12-29 06:51:10|22738.69|22658.69|22738.86|22658.86|22738.95|22658.95|22738.69|22658.69|10
1735455080000|2024-12-29 06:51:20|22738.83|22658.83|22740.14|22660.14|22740.14|22660.14|22738.83|22658.83|10
1735455090000|2024-12-29 06:51:30|22741.12|22661.12|22741.71|22661.71|22741.71|22661.71|22741.03|22661.03|10
1735455100000|2024-12-29 06:51:40|22741.97|22661.97|22750.81|22670.81|22750.86|22670.86|22741.97|22661.97|10
1735455110000|2024-12-29 06:51:50|22751.06|22671.06|22751.66|22671.66|22751.66|22671.66|22751.06|22671.06|9
1735455120000|2024-12-29 06:52:00|22753.61|22673.61|22753.98|22673.98|22754.24|22674.24|22753.61|22673.61|8
1735455130000|2024-12-29 06:52:10|22753.9|22673.9|22753.15|22673.15|22754.27|22674.27|22753.13|22673.13|10
1735455140000|2024-12-29 06:52:20|22753.17|22673.17|22752.99|22672.99|22753.85|22673.85|22752.99|22672.99|10
1735455150000|2024-12-29 06:52:30|22752.77|22672.77|22752.58|22672.58|22752.77|22672.77|22752.07|22672.07|10
1735455160000|2024-12-29 06:52:40|22752.42|22672.42|22753.2|22673.2|22753.35|22673.35|22752.42|22672.42|10
1735455170000|2024-12-29 06:52:50|22753.14|22673.14|22753.91|22673.91|22754.22|22674.22|22753.14|22673.14|10
1735455180000|2024-12-29 06:53:00|22754.28|22674.28|22756.27|22676.27|22756.27|22676.27|22754.28|22674.28|10
1735455190000|2024-12-29 06:53:10|22756.3|22676.3|22757.91|22677.91|22757.91|22677.91|22756.3|22676.3|10
1735455200000|2024-12-29 06:53:20|22758.77|22678.77|22760.35|22680.35|22760.35|22680.35|22758.77|22678.77|9
1735455210000|2024-12-29 06:53:30|22760.63|22680.63|22762.35|22682.35|22762.35|22682.35|22760.63|22680.63|10
1735455220000|2024-12-29 06:53:40|22762.66|22682.66|22762.54|22682.54|22762.99|22682.99|22762.54|22682.54|10
1735455230000|2024-12-29 06:53:50|22762.69|22682.69|22763.95|22683.95|22764.14|22684.14|22762.69|22682.69|10
1735455240000|2024-12-29 06:54:00|22764.12|22684.12|22774.62|22694.62|22774.66|22694.66|22764.12|22684.12|10
1735455250000|2024-12-29 06:54:10|22774.43|22694.43|22775.5|22695.5|22775.51|22695.51|22774.43|22694.43|10
1735455260000|2024-12-29 06:54:20|22775.43|22695.43|22774.1|22694.1|22775.43|22695.43|22774.1|22694.1|10
1735455270000|2024-12-29 06:54:30|22772.96|22692.96|22774.42|22694.42|22774.43|22694.43|22772.26|22692.26|9
1735455280000|2024-12-29 06:54:40|22774.22|22694.22|22773.97|22693.97|22774.39|22694.39|22773.91|22693.91|10
1735455290000|2024-12-29 06:54:50|22773.98|22693.98|22773.56|22693.56|22773.98|22693.98|22773.52|22693.52|9
1735455300000|2024-12-29 06:55:00|22773.28|22693.28|22773.35|22693.35|22773.35|22693.35|22772.86|22692.86|10
1735455310000|2024-12-29 06:55:10|22773.45|22693.45|22772.98|22692.98|22773.45|22693.45|22772.15|22692.15|9
1735455320000|2024-12-29 06:55:20|22772.89|22692.89|22773.1|22693.1|22773.1|22693.1|22772.75|22692.75|9
1735455330000|2024-12-29 06:55:30|22772.98|22692.98|22773.1|22693.1|22774.32|22694.32|22772.26|22692.26|10
1735455340000|2024-12-29 06:55:40|22771.83|22691.83|22771.2|22691.2|22772.14|22692.14|22771.17|22691.17|10
1735455350000|2024-12-29 06:55:50|22771.04|22691.04|22767.35|22687.35|22771.04|22691.04|22767.35|22687.35|10
1735455360000|2024-12-29 06:56:00|22767.34|22687.34|22768.43|22688.43|22768.43|22688.43|22767.34|22687.34|10
1735455370000|2024-12-29 06:56:10|22769.65|22689.65|22772.64|22692.64|22772.7|22692.7|22769.65|22689.65|10
1735455380000|2024-12-29 06:56:20|22772.65|22692.65|22772.89|22692.89|22773.08|22693.08|22772.65|22692.65|9
1735455390000|2024-12-29 06:56:30|22772.98|22692.98|22775.07|22695.07|22776|22696|22772.98|22692.98|10
1735455400000|2024-12-29 06:56:40|22775.08|22695.08|22772.55|22692.55|22775.08|22695.08|22770.73|22690.73|9
1735455410000|2024-12-29 06:56:50|22772.54|22692.54|22769.33|22689.33|22772.77|22692.77|22769.33|22689.33|9
1735455420000|2024-12-29 06:57:00|22769.35|22689.35|22769.53|22689.53|22769.6|22689.6|22768.49|22688.49|10
1735455430000|2024-12-29 06:57:10|22769.41|22689.41|22769.61|22689.61|22769.62|22689.62|22769.29|22689.29|10
1735455440000|2024-12-29 06:57:20|22769.78|22689.78|22772.72|22692.72|22772.72|22692.72|22769.78|22689.78|10
1735455450000|2024-12-29 06:57:30|22772.24|22692.24|22772.07|22692.07|22772.72|22692.72|22771.71|22691.71|10
1735455460000|2024-12-29 06:57:40|22770.11|22690.11|22768.6|22688.6|22770.11|22690.11|22768.59|22688.59|10
1735455470000|2024-12-29 06:57:50|22768.58|22688.58|22768.17|22688.17|22768.58|22688.58|22767.81|22687.81|8
1735455480000|2024-12-29 06:58:00|22767.91|22687.91|22767.02|22687.02|22768.45|22688.45|22767.02|22687.02|10
1735455490000|2024-12-29 06:58:10|22767.38|22687.38|22769.05|22689.05|22769.05|22689.05|22767.13|22687.13|10
1735455500000|2024-12-29 06:58:20|22769.35|22689.35|22770.44|22690.44|22770.69|22690.69|22769.35|22689.35|10
1735455510000|2024-12-29 06:58:30|22770.27|22690.27|22769.27|22689.27|22770.57|22690.57|22769.27|22689.27|9
1735455520000|2024-12-29 06:58:40|22769.28|22689.28|22769.97|22689.97|22770.37|22690.37|22769.28|22689.28|10
1735455530000|2024-12-29 06:58:50|22770.09|22690.09|22769.96|22689.96|22770.09|22690.09|22769.65|22689.65|10
1735455540000|2024-12-29 06:59:00|22769.86|22689.86|22769.65|22689.65|22770.15|22690.15|22769.43|22689.43|10
1735455550000|2024-12-29 06:59:10|22769.68|22689.68|22768.99|22688.99|22769.74|22689.74|22768.99|22688.99|9
1735455560000|2024-12-29 06:59:20|22768.98|22688.98|22769.71|22689.71|22769.71|22689.71|22768.97|22688.97|10
1735455570000|2024-12-29 06:59:30|22769.63|22689.63|22771.03|22691.03|22771.24|22691.24|22769.63|22689.63|10
1735455580000|2024-12-29 06:59:40|22770.95|22690.95|22770.94|22690.94|22770.97|22690.97|22770.77|22690.77|8
1735455590000|2024-12-29 06:59:50|22771.16|22691.16|22770.81|22690.81|22771.16|22691.16|22770.68|22690.68|9
1735455600000|2024-12-29 07:00:00|22770.84|22690.84|22771.67|22691.67|22771.72|22691.72|22770.84|22690.84|10
1735455610000|2024-12-29 07:00:10|22771.68|22691.68|22772.06|22692.06|22772.06|22692.06|22771.56|22691.56|10
1735455620000|2024-12-29 07:00:20|22772.17|22692.17|22772.08|22692.08|22772.2|22692.2|22772.06|22692.06|10
1735455630000|2024-12-29 07:00:30|22771.72|22691.72|22771.97|22691.97|22771.97|22691.97|22771.3|22691.3|10
1735455640000|2024-12-29 07:00:40|22771.89|22691.89|22770.08|22690.08|22771.89|22691.89|22770.01|22690.01|10
1735455650000|2024-12-29 07:00:50|22770.4|22690.4|22769.52|22689.52|22770.42|22690.42|22769.52|22689.52|9
1735455660000|2024-12-29 07:01:00|22769.54|22689.54|22768.57|22688.57|22769.68|22689.68|22768.46|22688.46|10
1735455670000|2024-12-29 07:01:10|22768.59|22688.59|22769.01|22689.01|22769.51|22689.51|22768.59|22688.59|10
1735455680000|2024-12-29 07:01:20|22768.96|22688.96|22767.52|22687.52|22769.16|22689.16|22767.45|22687.45|9
1735455690000|2024-12-29 07:01:30|22767.38|22687.38|22765.51|22685.51|22767.38|22687.38|22765.51|22685.51|10
1735455700000|2024-12-29 07:01:40|22765.54|22685.54|22764.57|22684.57|22765.54|22685.54|22764.07|22684.07|9
1735455710000|2024-12-29 07:01:50|22765.67|22685.67|22770.56|22690.56|22771.77|22691.77|22765.55|22685.55|10
1735455720000|2024-12-29 07:02:00|22770.39|22690.39|22769.72|22689.72|22770.39|22690.39|22769.15|22689.15|10
1735455730000|2024-12-29 07:02:10|22769.69|22689.69|22767.48|22687.48|22769.69|22689.69|22767.32|22687.32|10
1735455740000|2024-12-29 07:02:20|22767.8|22687.8|22769.28|22689.28|22769.28|22689.28|22767.11|22687.11|10
1735455750000|2024-12-29 07:02:30|22769.46|22689.46|22770.85|22690.85|22771.02|22691.02|22769.46|22689.46|10
1735455760000|2024-12-29 07:02:40|22770.96|22690.96|22771.27|22691.27|22771.88|22691.88|22770.96|22690.96|10
1735455770000|2024-12-29 07:02:50|22771.3|22691.3|22771.25|22691.25|22775.14|22695.14|22770.12|22690.12|10
1735455780000|2024-12-29 07:03:00|22771.76|22691.76|22771.39|22691.39|22771.76|22691.76|22770.1|22690.1|10
1735455790000|2024-12-29 07:03:10|22771.43|22691.43|22772.36|22692.36|22772.56|22692.56|22771.32|22691.32|10
1735455800000|2024-12-29 07:03:20|22772.47|22692.47|22771.14|22691.14|22772.65|22692.65|22771.07|22691.07|10
1735455810000|2024-12-29 07:03:30|22778.48|22698.48|22778.63|22698.63|22778.81|22698.81|22778.42|22698.42|10
1735455820000|2024-12-29 07:03:40|22778.7|22698.7|22783.69|22703.69|22783.69|22703.69|22777.46|22697.46|9
1735455830000|2024-12-29 07:03:50|22783.67|22703.67|22785.16|22705.16|22785.22|22705.22|22783.67|22703.67|8
1735455840000|2024-12-29 07:04:00|22785.19|22705.19|22787.66|22707.66|22787.66|22707.66|22785.06|22705.06|9
1735455850000|2024-12-29 07:04:10|22787.79|22707.79|22788.04|22708.04|22788.43|22708.43|22787.79|22707.79|10
1735455860000|2024-12-29 07:04:20|22787.81|22707.81|22790.89|22710.89|22790.95|22710.95|22787.81|22707.81|10
1735455870000|2024-12-29 07:04:30|22790.85|22710.85|22789.18|22709.18|22790.85|22710.85|22788.78|22708.78|9
1735455880000|2024-12-29 07:04:40|22790.49|22710.49|22792.9|22712.9|22792.97|22712.97|22790.49|22710.49|10
1735455890000|2024-12-29 07:04:50|22792.78|22712.78|22793.04|22713.04|22793.07|22713.07|22792.68|22712.68|8
1735455900000|2024-12-29 07:05:00|22792.83|22712.83|22794.6|22714.6|22794.65|22714.65|22792.74|22712.74|9
1735455910000|2024-12-29 07:05:10|22794.55|22714.55|22795.7|22715.7|22795.7|22715.7|22794.36|22714.36|9
1735455920000|2024-12-29 07:05:20|22795.12|22715.12|22791.52|22711.52|22795.15|22715.15|22791.49|22711.49|7
1735455930000|2024-12-29 07:05:30|22791.47|22711.47|22790.37|22710.37|22791.47|22711.47|22790.37|22710.37|10
1735455940000|2024-12-29 07:05:40|22790.15|22710.15|22790.6|22710.6|22790.6|22710.6|22790.12|22710.12|9
1735455950000|2024-12-29 07:05:50|22790.62|22710.62|22792.06|22712.06|22792.06|22712.06|22790.3|22710.3|9
1735455960000|2024-12-29 07:06:00|22792.1|22712.1|22792.71|22712.71|22792.71|22712.71|22792.02|22712.02|10
1735455970000|2024-12-29 07:06:10|22792.37|22712.37|22794.79|22714.79|22794.82|22714.82|22792.35|22712.35|10
1735455980000|2024-12-29 07:06:20|22794.9|22714.9|22795.64|22715.64|22795.68|22715.68|22794.9|22714.9|9
1735455990000|2024-12-29 07:06:30|22795.99|22715.99|22795.59|22715.59|22796.19|22716.19|22795.56|22715.56|10
1735456000000|2024-12-29 07:06:40|22795.56|22715.56|22796.07|22716.07|22796.07|22716.07|22795.55|22715.55|10
1735456010000|2024-12-29 07:06:50|22796.06|22716.06|22799.82|22719.82|22799.82|22719.82|22796.06|22716.06|9
1735456020000|2024-12-29 07:07:00|22800.1|22720.1|22803.98|22723.98|22803.98|22723.98|22800.1|22720.1|10
1735456030000|2024-12-29 07:07:10|22804.04|22724.04|22812.92|22732.92|22812.92|22732.92|22804.04|22724.04|10
1735456040000|2024-12-29 07:07:20|22814.18|22734.18|22819.47|22739.47|22819.47|22739.47|22814.18|22734.18|10
1735456050000|2024-12-29 07:07:30|22819.44|22739.44|22818.01|22738.01|22819.47|22739.47|22818.01|22738.01|10
1735456060000|2024-12-29 07:07:40|22818.14|22738.14|22816.99|22736.99|22818.14|22738.14|22816.99|22736.99|9
1735456070000|2024-12-29 07:07:50|22816.88|22736.88|22816.3|22736.3|22816.88|22736.88|22816.07|22736.07|10
1735456080000|2024-12-29 07:08:00|22816.31|22736.31|22816.49|22736.49|22816.85|22736.85|22816.23|22736.23|10
1735456090000|2024-12-29 07:08:10|22816.45|22736.45|22815.38|22735.38|22816.74|22736.74|22815.38|22735.38|10
1735456100000|2024-12-29 07:08:20|22815.35|22735.35|22814.3|22734.3|22815.38|22735.38|22814.26|22734.26|9
1735456110000|2024-12-29 07:08:30|22814.05|22734.05|22813.08|22733.08|22814.05|22734.05|22812.24|22732.24|8
1735456120000|2024-12-29 07:08:40|22812.98|22732.98|22813.93|22733.93|22813.93|22733.93|22812.98|22732.98|9
1735456130000|2024-12-29 07:08:50|22814.19|22734.19|22812.1|22732.1|22814.19|22734.19|22812.1|22732.1|10
1735456140000|2024-12-29 07:09:00|22812.12|22732.12|22810.4|22730.4|22812.12|22732.12|22810.4|22730.4|8
1735456150000|2024-12-29 07:09:10|22809.71|22729.71|22807.92|22727.92|22809.71|22729.71|22807.92|22727.92|10
1735456160000|2024-12-29 07:09:20|22807.23|22727.23|22806.44|22726.44|22807.62|22727.62|22806.44|22726.44|8
1735456170000|2024-12-29 07:09:30|22805.87|22725.87|22806.54|22726.54|22806.96|22726.96|22805.87|22725.87|9
1735456180000|2024-12-29 07:09:40|22806.51|22726.51|22803.89|22723.89|22806.51|22726.51|22803.6|22723.6|10
1735456190000|2024-12-29 07:09:50|22804.27|22724.27|22803.45|22723.45|22804.41|22724.41|22802.99|22722.99|10
1735456200000|2024-12-29 07:10:00|22803.41|22723.41|22803.7|22723.7|22804.02|22724.02|22803.4|22723.4|10
1735456210000|2024-12-29 07:10:10|22803.32|22723.32|22801.25|22721.25|22803.34|22723.34|22801.25|22721.25|9
1735456220000|2024-12-29 07:10:20|22801.28|22721.28|22801.28|22721.28|22801.58|22721.58|22800.7|22720.7|9
1735456230000|2024-12-29 07:10:30|22801.33|22721.33|22801.57|22721.57|22801.93|22721.93|22801.19|22721.19|7
1735456240000|2024-12-29 07:10:40|22801.58|22721.58|22797.53|22717.53|22801.58|22721.58|22797.53|22717.53|10
1735456250000|2024-12-29 07:10:50|22797.5|22717.5|22794.7|22714.7|22797.5|22717.5|22794.7|22714.7|10
1735456260000|2024-12-29 07:11:00|22794.73|22714.73|22784.95|22704.95|22794.73|22714.73|22784.95|22704.95|10
1735456270000|2024-12-29 07:11:10|22785.12|22705.12|22786.72|22706.72|22786.72|22706.72|22785.12|22705.12|10
1735456280000|2024-12-29 07:11:20|22785.79|22705.79|22783.39|22703.39|22785.79|22705.79|22783.39|22703.39|10
1735456290000|2024-12-29 07:11:30|22783.42|22703.42|22782.55|22702.55|22783.44|22703.44|22782.55|22702.55|9
1735456300000|2024-12-29 07:11:40|22782.34|22702.34|22780.89|22700.89|22782.34|22702.34|22780.76|22700.76|10
1735456310000|2024-12-29 07:11:50|22780.86|22700.86|22780.08|22700.08|22780.86|22700.86|22780.08|22700.08|10
1735456320000|2024-12-29 07:12:00|22779.96|22699.96|22780.5|22700.5|22780.5|22700.5|22779.86|22699.86|8
1735456330000|2024-12-29 07:12:10|22780.54|22700.54|22780.62|22700.62|22780.62|22700.62|22780.09|22700.09|10
1735456340000|2024-12-29 07:12:20|22780.87|22700.87|22780.45|22700.45|22781.53|22701.53|22780.18|22700.18|9
1735456350000|2024-12-29 07:12:30|22780.74|22700.74|22781.57|22701.57|22781.57|22701.57|22780.74|22700.74|9
1735456360000|2024-12-29 07:12:40|22781.58|22701.58|22782.35|22702.35|22782.5|22702.5|22781.58|22701.58|10
1735456370000|2024-12-29 07:12:50|22782.36|22702.36|22783.2|22703.2|22783.21|22703.21|22782.35|22702.35|10
1735456380000|2024-12-29 07:13:00|22783.21|22703.21|22783.89|22703.89|22784.83|22704.83|22783.21|22703.21|9
1735456390000|2024-12-29 07:13:10|22783.41|22703.41|22781.9|22701.9|22783.41|22703.41|22781.9|22701.9|10
1735456400000|2024-12-29 07:13:20|22781.73|22701.73|22781.67|22701.67|22781.9|22701.9|22781.5|22701.5|10
1735456410000|2024-12-29 07:13:30|22781.71|22701.71|22776.27|22696.27|22781.71|22701.71|22776.27|22696.27|10
1735456420000|2024-12-29 07:13:40|22776.28|22696.28|22775.61|22695.61|22776.39|22696.39|22775.43|22695.43|10
1735456430000|2024-12-29 07:13:50|22775.63|22695.63|22775.69|22695.69|22775.69|22695.69|22774.87|22694.87|9
1735456440000|2024-12-29 07:14:00|22775.57|22695.57|22774.56|22694.56|22775.57|22695.57|22774.55|22694.55|10
1735456450000|2024-12-29 07:14:10|22774.77|22694.77|22774.68|22694.68|22775.28|22695.28|22774.65|22694.65|10
1735456460000|2024-12-29 07:14:20|22775.01|22695.01|22773.41|22693.41|22775.01|22695.01|22773.41|22693.41|9
1735456470000|2024-12-29 07:14:30|22773.72|22693.72|22772.45|22692.45|22773.78|22693.78|22771.56|22691.56|9
1735456480000|2024-12-29 07:14:40|22771.96|22691.96|22772|22692|22772.27|22692.27|22771.71|22691.71|10
1735456490000|2024-12-29 07:14:50|22772.01|22692.01|22772.99|22692.99|22775|22695|22772|22692|9
1735456500000|2024-12-29 07:15:00|22772.72|22692.72|22768.88|22688.88|22772.72|22692.72|22768.88|22688.88|9
1735456510000|2024-12-29 07:15:10|22767.98|22687.98|22767.22|22687.22|22767.98|22687.98|22767.11|22687.11|10
1735456520000|2024-12-29 07:15:20|22766.95|22686.95|22766.25|22686.25|22766.95|22686.95|22766.03|22686.03|9
1735456530000|2024-12-29 07:15:30|22766.37|22686.37|22767.3|22687.3|22768.09|22688.09|22766.28|22686.28|10
1735456540000|2024-12-29 07:15:40|22766.86|22686.86|22766.84|22686.84|22767.18|22687.18|22766.81|22686.81|10
1735456550000|2024-12-29 07:15:50|22767.42|22687.42|22768.48|22688.48|22768.8|22688.8|22767.24|22687.24|10
1735456560000|2024-12-29 07:16:00|22768.38|22688.38|22775.37|22695.37|22775.53|22695.53|22767.9|22687.9|9
1735456570000|2024-12-29 07:16:10|22775.2|22695.2|22774.98|22694.98|22775.53|22695.53|22774.98|22694.98|7
1735456580000|2024-12-29 07:16:20|22774.89|22694.89|22774.33|22694.33|22774.92|22694.92|22774.24|22694.24|9
1735456590000|2024-12-29 07:16:30|22774.02|22694.02|22775.87|22695.87|22775.87|22695.87|22773.69|22693.69|9
1735456600000|2024-12-29 07:16:40|22776.26|22696.26|22776.29|22696.29|22776.48|22696.48|22770.14|22690.14|9
1735456610000|2024-12-29 07:16:50|22776.28|22696.28|22777.23|22697.23|22777.23|22697.23|22776.28|22696.28|9
1735456620000|2024-12-29 07:17:00|22777.22|22697.22|22772.67|22692.67|22778.11|22698.11|22772.26|22692.26|10
1735456630000|2024-12-29 07:17:10|22772.65|22692.65|22772.87|22692.87|22772.87|22692.87|22772.11|22692.11|10
1735456640000|2024-12-29 07:17:20|22772.68|22692.68|22774.45|22694.45|22774.45|22694.45|22772.68|22692.68|9
1735456650000|2024-12-29 07:17:30|22774.6|22694.6|22777.19|22697.19|22777.19|22697.19|22774.6|22694.6|10
1735456660000|2024-12-29 07:17:40|22777.21|22697.21|22776.06|22696.06|22777.51|22697.51|22776.04|22696.04|10
1735456670000|2024-12-29 07:17:50|22775.98|22695.98|22771.35|22691.35|22775.98|22695.98|22771.35|22691.35|10
1735456680000|2024-12-29 07:18:00|22777.18|22697.18|22771.02|22691.02|22778.37|22698.37|22770.26|22690.26|10
1735456690000|2024-12-29 07:18:10|22771.17|22691.17|22771.33|22691.33|22771.71|22691.71|22771.17|22691.17|10
1735456700000|2024-12-29 07:18:20|22771.09|22691.09|22770.53|22690.53|22771.09|22691.09|22770.11|22690.11|9
1735456710000|2024-12-29 07:18:30|22771.16|22691.16|22770.81|22690.81|22771.53|22691.53|22770.44|22690.44|10
1735456720000|2024-12-29 07:18:40|22770.83|22690.83|22772.29|22692.29|22772.29|22692.29|22770.83|22690.83|8
1735456730000|2024-12-29 07:18:50|22772.68|22692.68|22772.69|22692.69|22772.99|22692.99|22772.68|22692.68|10
1735456740000|2024-12-29 07:19:00|22772.7|22692.7|22773.62|22693.62|22773.62|22693.62|22772.7|22692.7|8
1735456750000|2024-12-29 07:19:10|22773.32|22693.32|22772.19|22692.19|22773.42|22693.42|22772.17|22692.17|9
1735456760000|2024-12-29 07:19:20|22772.2|22692.2|22771.63|22691.63|22772.21|22692.21|22771.63|22691.63|9
1735456770000|2024-12-29 07:19:30|22771.61|22691.61|22769.62|22689.62|22771.61|22691.61|22769.62|22689.62|10
1735456780000|2024-12-29 07:19:40|22769.59|22689.59|22769.17|22689.17|22769.59|22689.59|22769.11|22689.11|8
1735456790000|2024-12-29 07:19:50|22769.18|22689.18|22768.98|22688.98|22769.24|22689.24|22766.56|22686.56|10
1735456800000|2024-12-29 07:20:00|22768.95|22688.95|22769.5|22689.5|22769.5|22689.5|22768.93|22688.93|8
1735456810000|2024-12-29 07:20:10|22769.98|22689.98|22769.44|22689.44|22769.98|22689.98|22768.99|22688.99|8
1735456820000|2024-12-29 07:20:20|22769.24|22689.24|22770.54|22690.54|22770.77|22690.77|22769.19|22689.19|10
1735456830000|2024-12-29 07:20:30|22770.32|22690.32|22769.64|22689.64|22770.45|22690.45|22769.64|22689.64|9
1735456840000|2024-12-29 07:20:40|22769.74|22689.74|22770.52|22690.52|22770.52|22690.52|22769.49|22689.49|9
1735456850000|2024-12-29 07:20:50|22770.57|22690.57|22770.96|22690.96|22770.96|22690.96|22770.57|22690.57|8
1735456860000|2024-12-29 07:21:00|22770.94|22690.94|22771.01|22691.01|22771.04|22691.04|22770.84|22690.84|8
1735456870000|2024-12-29 07:21:10|22770.92|22690.92|22770.78|22690.78|22770.93|22690.93|22770.75|22690.75|10
1735456880000|2024-12-29 07:21:20|22770.59|22690.59|22771.01|22691.01|22771.1|22691.1|22770.59|22690.59|9
1735456890000|2024-12-29 07:21:30|22771|22691|22779.79|22699.79|22779.79|22699.79|22771|22691|10
1735456900000|2024-12-29 07:21:40|22779.93|22699.93|22780.32|22700.32|22780.38|22700.38|22779.83|22699.83|10
1735456910000|2024-12-29 07:21:50|22780.42|22700.42|22781.58|22701.58|22781.58|22701.58|22780.42|22700.42|10
1735456920000|2024-12-29 07:22:00|22781.83|22701.83|22781.58|22701.58|22781.91|22701.91|22781.5|22701.5|10
1735456930000|2024-12-29 07:22:10|22781.64|22701.64|22775.59|22695.59|22781.67|22701.67|22775.59|22695.59|10
1735456940000|2024-12-29 07:22:20|22775.47|22695.47|22775.78|22695.78|22776.04|22696.04|22775.47|22695.47|10
1735456950000|2024-12-29 07:22:30|22775.74|22695.74|22777.8|22697.8|22777.8|22697.8|22775.74|22695.74|10
1735456960000|2024-12-29 07:22:40|22778.03|22698.03|22776.51|22696.51|22778.04|22698.04|22776.11|22696.11|6
1735456970000|2024-12-29 07:22:50|22776.46|22696.46|22774.95|22694.95|22776.46|22696.46|22774.83|22694.83|9
1735456980000|2024-12-29 07:23:00|22775.06|22695.06|22773.96|22693.96|22775.33|22695.33|22773.96|22693.96|9
1735456990000|2024-12-29 07:23:10|22773.98|22693.98|22774.45|22694.45|22774.82|22694.82|22773.98|22693.98|10
1735457000000|2024-12-29 07:23:20|22774.44|22694.44|22774.58|22694.58|22774.97|22694.97|22774.3|22694.3|9
1735457010000|2024-12-29 07:23:30|22774.31|22694.31|22771.6|22691.6|22774.31|22694.31|22771.6|22691.6|10
1735457020000|2024-12-29 07:23:40|22771.5|22691.5|22770.73|22690.73|22771.5|22691.5|22770.32|22690.32|9
1735457030000|2024-12-29 07:23:50|22770.8|22690.8|22770.57|22690.57|22770.97|22690.97|22770.4|22690.4|9
1735457040000|2024-12-29 07:24:00|22770.53|22690.53|22770.03|22690.03|22770.58|22690.58|22769.8|22689.8|10
1735457050000|2024-12-29 07:24:10|22770.2|22690.2|22768.61|22688.61|22770.2|22690.2|22768.61|22688.61|9
1735457060000|2024-12-29 07:24:20|22768.62|22688.62|22765.58|22685.58|22768.62|22688.62|22765.58|22685.58|10
1735457070000|2024-12-29 07:24:30|22765.39|22685.39|22764.29|22684.29|22765.39|22685.39|22764.29|22684.29|10
1735457080000|2024-12-29 07:24:40|22764.08|22684.08|22762.63|22682.63|22764.14|22684.14|22762.63|22682.63|9
1735457090000|2024-12-29 07:24:50|22762.67|22682.67|22762.15|22682.15|22762.81|22682.81|22761.96|22681.96|10
1735457100000|2024-12-29 07:25:00|22762.27|22682.27|22761.7|22681.7|22762.27|22682.27|22761.67|22681.67|10
1735457110000|2024-12-29 07:25:10|22761.69|22681.69|22763.35|22683.35|22763.35|22683.35|22761.69|22681.69|10
1735457120000|2024-12-29 07:25:20|22763.47|22683.47|22763.64|22683.64|22763.78|22683.78|22763.47|22683.47|9
1735457130000|2024-12-29 07:25:30|22763.44|22683.44|22762.26|22682.26|22763.44|22683.44|22761.94|22681.94|10
1735457140000|2024-12-29 07:25:40|22762.39|22682.39|22762.69|22682.69|22762.78|22682.78|22762.39|22682.39|10
1735457150000|2024-12-29 07:25:50|22762.67|22682.67|22760.04|22680.04|22762.9|22682.9|22760.04|22680.04|10
1735457160000|2024-12-29 07:26:00|22760.09|22680.09|22760.94|22680.94|22761.13|22681.13|22759.91|22679.91|9
1735457170000|2024-12-29 07:26:10|22760.89|22680.89|22760.61|22680.61|22760.89|22680.89|22760.61|22680.61|8
1735457180000|2024-12-29 07:26:20|22760.77|22680.77|22760.4|22680.4|22760.77|22680.77|22760.38|22680.38|9
1735457190000|2024-12-29 07:26:30|22760.25|22680.25|22760.99|22680.99|22760.99|22680.99|22760.1|22680.1|10
1735457200000|2024-12-29 07:26:40|22761.05|22681.05|22760.56|22680.56|22761.05|22681.05|22760.54|22680.54|9
1735457210000|2024-12-29 07:26:50|22760.59|22680.59|22761.44|22681.44|22761.44|22681.44|22760.56|22680.56|9
1735457220000|2024-12-29 07:27:00|22761.65|22681.65|22762.32|22682.32|22762.42|22682.42|22761.65|22681.65|10
1735457230000|2024-12-29 07:27:10|22762.4|22682.4|22763.43|22683.43|22763.43|22683.43|22762.4|22682.4|8
1735457240000|2024-12-29 07:27:20|22763.48|22683.48|22761.46|22681.46|22763.49|22683.49|22761.09|22681.09|10
1735457250000|2024-12-29 07:27:30|22761.47|22681.47|22766.34|22686.34|22766.34|22686.34|22758.13|22678.13|10
1735457260000|2024-12-29 07:27:40|22756.78|22676.78|22767.54|22687.54|22767.54|22687.54|22756.78|22676.78|10
1735457270000|2024-12-29 07:27:50|22767.55|22687.55|22767.68|22687.68|22768.03|22688.03|22767.54|22687.54|10
1735457280000|2024-12-29 07:28:00|22768|22688|22768.66|22688.66|22768.66|22688.66|22767.89|22687.89|10
1735457290000|2024-12-29 07:28:10|22768.95|22688.95|22768.29|22688.29|22769.27|22689.27|22768.29|22688.29|10
1735457300000|2024-12-29 07:28:20|22767.98|22687.98|22767.46|22687.46|22767.98|22687.98|22767.13|22687.13|9
1735457310000|2024-12-29 07:28:30|22767.66|22687.66|22755.86|22675.86|22767.66|22687.66|22755.56|22675.56|9
1735457320000|2024-12-29 07:28:40|22755.87|22675.87|22755.49|22675.49|22755.87|22675.87|22755.15|22675.15|9
1735457330000|2024-12-29 07:28:50|22755.64|22675.64|22755.99|22675.99|22755.99|22675.99|22755.64|22675.64|9
1735457340000|2024-12-29 07:29:00|22755.84|22675.84|22758.18|22678.18|22758.19|22678.19|22755.79|22675.79|7
1735457350000|2024-12-29 07:29:10|22758.17|22678.17|22758.19|22678.19|22758.32|22678.32|22757.95|22677.95|7
1735457360000|2024-12-29 07:29:20|22758.33|22678.33|22760.44|22680.44|22760.46|22680.46|22758.3|22678.3|10
1735457370000|2024-12-29 07:29:30|22760.43|22680.43|22760.24|22680.24|22760.44|22680.44|22760.19|22680.19|8
1735457380000|2024-12-29 07:29:40|22760.06|22680.06|22761|22681|22761|22681|22760.01|22680.01|10
1735457390000|2024-12-29 07:29:50|22760.92|22680.92|22760.95|22680.95|22761.13|22681.13|22760.91|22680.91|9
1735457400000|2024-12-29 07:30:00|22761.15|22681.15|22759.34|22679.34|22761.34|22681.34|22759.16|22679.16|10
1735457410000|2024-12-29 07:30:10|22757.26|22677.26|22757.44|22677.44|22757.74|22677.74|22757.09|22677.09|8
1735457420000|2024-12-29 07:30:20|22757.2|22677.2|22756.2|22676.2|22757.2|22677.2|22756.17|22676.17|10
1735457430000|2024-12-29 07:30:30|22756.36|22676.36|22754.74|22674.74|22756.36|22676.36|22754.74|22674.74|9
1735457440000|2024-12-29 07:30:40|22754.67|22674.67|22754.35|22674.35|22754.67|22674.67|22754.35|22674.35|10
1735457450000|2024-12-29 07:30:50|22754.65|22674.65|22761.32|22681.32|22761.33|22681.33|22754.27|22674.27|9
1735457460000|2024-12-29 07:31:00|22761.33|22681.33|22759.26|22679.26|22761.41|22681.41|22759.26|22679.26|10
1735457470000|2024-12-29 07:31:10|22759.27|22679.27|22758.86|22678.86|22759.68|22679.68|22758.86|22678.86|10
1735457480000|2024-12-29 07:31:20|22758.91|22678.91|22758.32|22678.32|22758.91|22678.91|22758.32|22678.32|9
1735457490000|2024-12-29 07:31:30|22757.28|22677.28|22756.34|22676.34|22757.53|22677.53|22756|22676|10
1735457500000|2024-12-29 07:31:40|22756.36|22676.36|22756.89|22676.89|22756.89|22676.89|22756.16|22676.16|10
1735457510000|2024-12-29 07:31:50|22756.87|22676.87|22756.85|22676.85|22757.25|22677.25|22756.85|22676.85|10
1735457520000|2024-12-29 07:32:00|22756.83|22676.83|22757.86|22677.86|22757.86|22677.86|22756.82|22676.82|9
1735457530000|2024-12-29 07:32:10|22758.66|22678.66|22759.9|22679.9|22760.42|22680.42|22758.66|22678.66|10
1735457540000|2024-12-29 07:32:20|22759.8|22679.8|22759.65|22679.65|22759.92|22679.92|22759.18|22679.18|9
1735457550000|2024-12-29 07:32:30|22759.61|22679.61|22760.66|22680.66|22760.66|22680.66|22759.61|22679.61|8
1735457560000|2024-12-29 07:32:40|22760.67|22680.67|22760.89|22680.89|22760.9|22680.9|22760.59|22680.59|8
1735457570000|2024-12-29 07:32:50|22760.92|22680.92|22761.27|22681.27|22761.31|22681.31|22760.88|22680.88|9
1735457580000|2024-12-29 07:33:00|22761.3|22681.3|22761.23|22681.23|22762.01|22682.01|22761.23|22681.23|9
1735457590000|2024-12-29 07:33:10|22761.14|22681.14|22761.92|22681.92|22762.09|22682.09|22761.14|22681.14|9
1735457600000|2024-12-29 07:33:20|22761.9|22681.9|22762.45|22682.45|22762.54|22682.54|22761.9|22681.9|8
1735457610000|2024-12-29 07:33:30|22762.49|22682.49|22762.87|22682.87|22762.88|22682.88|22762.49|22682.49|8
1735457620000|2024-12-29 07:33:40|22763.48|22683.48|22763.75|22683.75|22763.99|22683.99|22763.48|22683.48|9
1735457630000|2024-12-29 07:33:50|22763.82|22683.82|22763.26|22683.26|22763.83|22683.83|22763.25|22683.25|9
1735457640000|2024-12-29 07:34:00|22763.29|22683.29|22761.1|22681.1|22763.29|22683.29|22761.1|22681.1|9
1735457650000|2024-12-29 07:34:10|22760.5|22680.5|22758.83|22678.83|22760.5|22680.5|22758.83|22678.83|9
1735457660000|2024-12-29 07:34:20|22758.37|22678.37|22750.55|22670.55|22758.37|22678.37|22750.55|22670.55|10
1735457670000|2024-12-29 07:34:30|22750.59|22670.59|22750|22670|22750.69|22670.69|22750|22670|7
1735457680000|2024-12-29 07:34:40|22749.97|22669.97|22749.93|22669.93|22750.49|22670.49|22749.73|22669.73|7
1735457690000|2024-12-29 07:34:50|22749.89|22669.89|22749.87|22669.87|22750.1|22670.1|22749.76|22669.76|8
1735457700000|2024-12-29 07:35:00|22749.85|22669.85|22748.85|22668.85|22749.85|22669.85|22748.76|22668.76|10
1735457710000|2024-12-29 07:35:10|22748.66|22668.66|22748.4|22668.4|22748.87|22668.87|22748.4|22668.4|10
1735457720000|2024-12-29 07:35:20|22748.43|22668.43|22748.42|22668.42|22748.45|22668.45|22748.2|22668.2|10
1735457730000|2024-12-29 07:35:30|22748.62|22668.62|22746.77|22666.77|22748.69|22668.69|22746.73|22666.73|10
1735457740000|2024-12-29 07:35:40|22746.6|22666.6|22747.52|22667.52|22747.52|22667.52|22746.59|22666.59|10
1735457750000|2024-12-29 07:35:50|22747.4|22667.4|22747.28|22667.28|22747.44|22667.44|22745.73|22665.73|9
1735457760000|2024-12-29 07:36:00|22747.55|22667.55|22747.36|22667.36|22747.74|22667.74|22747.2|22667.2|10
1735457770000|2024-12-29 07:36:10|22746.63|22666.63|22746.43|22666.43|22746.63|22666.63|22746.11|22666.11|8
1735457780000|2024-12-29 07:36:20|22746.55|22666.55|22746.04|22666.04|22746.85|22666.85|22746.04|22666.04|9
1735457790000|2024-12-29 07:36:30|22746.03|22666.03|22745.51|22665.51|22746.03|22666.03|22745.32|22665.32|10
1735457800000|2024-12-29 07:36:40|22745.56|22665.56|22745.44|22665.44|22745.72|22665.72|22745.36|22665.36|9
1735457810000|2024-12-29 07:36:50|22745.38|22665.38|22745.52|22665.52|22745.52|22665.52|22745.33|22665.33|10
1735457820000|2024-12-29 07:37:00|22745.6|22665.6|22745.96|22665.96|22746.2|22666.2|22745.56|22665.56|10
1735457830000|2024-12-29 07:37:10|22745.93|22665.93|22746.26|22666.26|22746.31|22666.31|22745.65|22665.65|9
1735457840000|2024-12-29 07:37:20|22746|22666|22747.15|22667.15|22747.25|22667.25|22745.89|22665.89|10
1735457850000|2024-12-29 07:37:30|22747.1|22667.1|22751.41|22671.41|22756.41|22676.41|22747.1|22667.1|10
1735457860000|2024-12-29 07:37:40|22750.43|22670.43|22753.69|22673.69|22753.69|22673.69|22750.43|22670.43|10
1735457870000|2024-12-29 07:37:50|22753.7|22673.7|22753.94|22673.94|22754.22|22674.22|22753.69|22673.69|10
1735457880000|2024-12-29 07:38:00|22753.53|22673.53|22753.26|22673.26|22754|22674|22753.26|22673.26|9
1735457890000|2024-12-29 07:38:10|22753.14|22673.14|22755.29|22675.29|22755.29|22675.29|22753.04|22673.04|8
1735457900000|2024-12-29 07:38:20|22755.9|22675.9|22756.17|22676.17|22756.35|22676.35|22755.88|22675.88|10
1735457910000|2024-12-29 07:38:30|22756.64|22676.64|22758.14|22678.14|22758.14|22678.14|22756.64|22676.64|8
1735457920000|2024-12-29 07:38:40|22758.55|22678.55|22758.26|22678.26|22758.55|22678.55|22758.13|22678.13|9
1735457930000|2024-12-29 07:38:50|22758.23|22678.23|22757.49|22677.49|22758.6|22678.6|22757.49|22677.49|9
1735457940000|2024-12-29 07:39:00|22757.48|22677.48|22756.97|22676.97|22757.72|22677.72|22756.83|22676.83|9
1735457950000|2024-12-29 07:39:10|22757.08|22677.08|22758.34|22678.34|22758.34|22678.34|22757.08|22677.08|9
1735457960000|2024-12-29 07:39:20|22758.37|22678.37|22763.92|22683.92|22764.35|22684.35|22756.74|22676.74|10
1735457970000|2024-12-29 07:39:30|22763.86|22683.86|22759.03|22679.03|22763.86|22683.86|22758.35|22678.35|8
1735457980000|2024-12-29 07:39:40|22759.08|22679.08|22758.51|22678.51|22759.11|22679.11|22758.51|22678.51|10
1735457990000|2024-12-29 07:39:50|22758.39|22678.39|22756.72|22676.72|22758.39|22678.39|22755.7|22675.7|10
1735458000000|2024-12-29 07:40:00|22756.5|22676.5|22756.8|22676.8|22757.42|22677.42|22756.5|22676.5|10
1735458010000|2024-12-29 07:40:10|22756.79|22676.79|22757.66|22677.66|22757.66|22677.66|22756.79|22676.79|10
1735458020000|2024-12-29 07:40:20|22757.73|22677.73|22758.1|22678.1|22758.1|22678.1|22757.4|22677.4|10
1735458030000|2024-12-29 07:40:30|22757.94|22677.94|22758.79|22678.79|22758.79|22678.79|22757.92|22677.92|9
1735458040000|2024-12-29 07:40:40|22759|22679|22758.58|22678.58|22759.15|22679.15|22758.58|22678.58|9
1735458050000|2024-12-29 07:40:50|22758.19|22678.19|22759.86|22679.86|22759.86|22679.86|22758.18|22678.18|10
1735458060000|2024-12-29 07:41:00|22759.9|22679.9|22762.71|22682.71|22762.71|22682.71|22759.9|22679.9|10
1735458070000|2024-12-29 07:41:10|22762.7|22682.7|22762.43|22682.43|22762.7|22682.7|22762.43|22682.43|8
1735458080000|2024-12-29 07:41:20|22762.54|22682.54|22762.64|22682.64|22762.65|22682.65|22762.34|22682.34|10
1735458090000|2024-12-29 07:41:30|22762.67|22682.67|22770.49|22690.49|22770.49|22690.49|22762.67|22682.67|9
1735458100000|2024-12-29 07:41:40|22770.64|22690.64|22774.6|22694.6|22774.6|22694.6|22770.64|22690.64|9
1735458110000|2024-12-29 07:41:50|22775.23|22695.23|22778.41|22698.41|22778.46|22698.46|22774.6|22694.6|10
1735458120000|2024-12-29 07:42:00|22778.37|22698.37|22779.58|22699.58|22779.58|22699.58|22778.02|22698.02|9
1735458130000|2024-12-29 07:42:10|22779.64|22699.64|22779.74|22699.74|22779.82|22699.82|22779.64|22699.64|9
1735458140000|2024-12-29 07:42:20|22779.77|22699.77|22785.51|22705.51|22787.39|22707.39|22779.72|22699.72|10
1735458150000|2024-12-29 07:42:30|22785.05|22705.05|22786.2|22706.2|22786.22|22706.22|22784.99|22704.99|9
1735458160000|2024-12-29 07:42:40|22785.88|22705.88|22785.36|22705.36|22785.88|22705.88|22785.22|22705.22|8
1735458170000|2024-12-29 07:42:50|22785.62|22705.62|22786.39|22706.39|22786.58|22706.58|22785.62|22705.62|10
1735458180000|2024-12-29 07:43:00|22786.46|22706.46|22786.44|22706.44|22786.46|22706.46|22786.03|22706.03|9
1735458190000|2024-12-29 07:43:10|22787.46|22707.46|22788.22|22708.22|22788.24|22708.24|22787.17|22707.17|10
1735458200000|2024-12-29 07:43:20|22788.2|22708.2|22788.74|22708.74|22788.91|22708.91|22788.2|22708.2|10
1735458210000|2024-12-29 07:43:30|22788.73|22708.73|22789.7|22709.7|22789.89|22709.89|22788.73|22708.73|10
1735458220000|2024-12-29 07:43:40|22789.6|22709.6|22789.47|22709.47|22789.87|22709.87|22789.4|22709.4|10
1735458230000|2024-12-29 07:43:50|22789.38|22709.38|22788.92|22708.92|22789.38|22709.38|22788.92|22708.92|8
1735458240000|2024-12-29 07:44:00|22789.01|22709.01|22788.79|22708.79|22789.21|22709.21|22788.4|22708.4|10
1735458250000|2024-12-29 07:44:10|22788.88|22708.88|22791.89|22711.89|22791.89|22711.89|22788.88|22708.88|10
1735458260000|2024-12-29 07:44:20|22792.1|22712.1|22793.12|22713.12|22793.35|22713.35|22792.1|22712.1|10
1735458270000|2024-12-29 07:44:30|22793.28|22713.28|22794.8|22714.8|22794.8|22714.8|22793.28|22713.28|10
1735458280000|2024-12-29 07:44:40|22794.92|22714.92|22795.42|22715.42|22795.57|22715.57|22794.92|22714.92|10
1735458290000|2024-12-29 07:44:50|22795.65|22715.65|22794.84|22714.84|22795.73|22715.73|22794.81|22714.81|9
1735458300000|2024-12-29 07:45:00|22794.64|22714.64|22794.81|22714.81|22795.09|22715.09|22794.35|22714.35|10
1735458310000|2024-12-29 07:45:10|22794.84|22714.84|22796.32|22716.32|22796.38|22716.38|22794.6|22714.6|10
1735458320000|2024-12-29 07:45:20|22796.35|22716.35|22795.57|22715.57|22796.49|22716.49|22795.57|22715.57|9
1735458330000|2024-12-29 07:45:30|22795.89|22715.89|22795.44|22715.44|22795.89|22715.89|22795.44|22715.44|9
1735458340000|2024-12-29 07:45:40|22795.63|22715.63|22798.09|22718.09|22798.09|22718.09|22795.44|22715.44|10
1735458350000|2024-12-29 07:45:50|22799.24|22719.24|22799.34|22719.34|22799.7|22719.7|22799.18|22719.18|9
1735458360000|2024-12-29 07:46:00|22799.4|22719.4|22799.49|22719.49|22799.69|22719.69|22799.28|22719.28|10
1735458370000|2024-12-29 07:46:10|22800.04|22720.04|22803.84|22723.84|22803.84|22723.84|22800.04|22720.04|10
1735458380000|2024-12-29 07:46:20|22804.11|22724.11|22806.08|22726.08|22806.08|22726.08|22804.11|22724.11|10
1735458390000|2024-12-29 07:46:30|22806.21|22726.21|22807.14|22727.14|22807.42|22727.42|22806.21|22726.21|9
1735458400000|2024-12-29 07:46:40|22807.16|22727.16|22808.99|22728.99|22808.99|22728.99|22807.16|22727.16|10
1735458410000|2024-12-29 07:46:50|22809.05|22729.05|22809.22|22729.22|22809.22|22729.22|22807.68|22727.68|9
1735458420000|2024-12-29 07:47:00|22809.24|22729.24|22809.8|22729.8|22809.91|22729.91|22809.22|22729.22|9
1735458430000|2024-12-29 07:47:10|22809.9|22729.9|22810.38|22730.38|22811.07|22731.07|22809.9|22729.9|10
1735458440000|2024-12-29 07:47:20|22810.28|22730.28|22811.93|22731.93|22811.93|22731.93|22810.28|22730.28|10
1735458450000|2024-12-29 07:47:30|22812.23|22732.23|22812.3|22732.3|22812.86|22732.86|22812.19|22732.19|10
1735458460000|2024-12-29 07:47:40|22812.79|22732.79|22810.97|22730.97|22812.81|22732.81|22810.97|22730.97|10
1735458470000|2024-12-29 07:47:50|22810.64|22730.64|22808.8|22728.8|22810.68|22730.68|22808.8|22728.8|10
1735458480000|2024-12-29 07:48:00|22808.79|22728.79|22796.81|22716.81|22808.84|22728.84|22796.69|22716.69|10
1735458490000|2024-12-29 07:48:10|22794.89|22714.89|22808.31|22728.31|22808.31|22728.31|22794.72|22714.72|9
1735458500000|2024-12-29 07:48:20|22808.36|22728.36|22807.92|22727.92|22808.47|22728.47|22807.83|22727.83|10
1735458510000|2024-12-29 07:48:30|22808.33|22728.33|22808.05|22728.05|22809.26|22729.26|22808.05|22728.05|10
1735458520000|2024-12-29 07:48:40|22808.57|22728.57|22813.97|22733.97|22814|22734|22808.42|22728.42|9
1735458530000|2024-12-29 07:48:50|22814.69|22734.69|22815.39|22735.39|22815.39|22735.39|22814.26|22734.26|9
1735458540000|2024-12-29 07:49:00|22815.49|22735.49|22815.57|22735.57|22815.85|22735.85|22815.34|22735.34|10
1735458550000|2024-12-29 07:49:10|22815.49|22735.49|22813.88|22733.88|22815.56|22735.56|22813.88|22733.88|9
1735458560000|2024-12-29 07:49:20|22813.53|22733.53|22812.76|22732.76|22813.53|22733.53|22812.26|22732.26|9
1735458570000|2024-12-29 07:49:30|22812.99|22732.99|22810.96|22730.96|22813|22733|22810.96|22730.96|10
1735458580000|2024-12-29 07:49:40|22810.98|22730.98|22810.99|22730.99|22811.19|22731.19|22810.98|22730.98|8
1735458590000|2024-12-29 07:49:50|22811.05|22731.05|22809.9|22729.9|22811.11|22731.11|22809.9|22729.9|10
1735458600000|2024-12-29 07:50:00|22809.82|22729.82|22809.95|22729.95|22809.95|22729.95|22808.97|22728.97|10
1735458610000|2024-12-29 07:50:10|22810.68|22730.68|22810.21|22730.21|22810.86|22730.86|22810.21|22730.21|10
1735458620000|2024-12-29 07:50:20|22810.19|22730.19|22811.1|22731.1|22811.1|22731.1|22810.14|22730.14|6
1735458630000|2024-12-29 07:50:30|22811.13|22731.13|22812.66|22732.66|22812.67|22732.67|22811.13|22731.13|9
1735458640000|2024-12-29 07:50:40|22812.89|22732.89|22814.09|22734.09|22814.2|22734.2|22812.89|22732.89|10
1735458650000|2024-12-29 07:50:50|22814.56|22734.56|22813.26|22733.26|22814.56|22734.56|22813.26|22733.26|10
1735458660000|2024-12-29 07:51:00|22813.48|22733.48|22812.69|22732.69|22813.48|22733.48|22812.69|22732.69|10
1735458670000|2024-12-29 07:51:10|22812.68|22732.68|22811.64|22731.64|22812.68|22732.68|22811.64|22731.64|9
1735458680000|2024-12-29 07:51:20|22811.66|22731.66|22811.07|22731.07|22811.66|22731.66|22810.84|22730.84|9
1735458690000|2024-12-29 07:51:30|22811.01|22731.01|22811.68|22731.68|22811.68|22731.68|22810.96|22730.96|10
1735458700000|2024-12-29 07:51:40|22811.62|22731.62|22813.44|22733.44|22813.44|22733.44|22811.62|22731.62|9
1735458710000|2024-12-29 07:51:50|22813.45|22733.45|22814.12|22734.12|22814.56|22734.56|22813.45|22733.45|10
1735458720000|2024-12-29 07:52:00|22814.02|22734.02|22813.05|22733.05|22814.07|22734.07|22813.05|22733.05|10
1735458730000|2024-12-29 07:52:10|22813.07|22733.07|22811.75|22731.75|22813.08|22733.08|22811.75|22731.75|10
1735458740000|2024-12-29 07:52:20|22811.89|22731.89|22812.47|22732.47|22812.47|22732.47|22811.79|22731.79|10
1735458750000|2024-12-29 07:52:30|22812.93|22732.93|22814.18|22734.18|22814.31|22734.31|22812.93|22732.93|10
1735458760000|2024-12-29 07:52:40|22814.22|22734.22|22812.95|22732.95|22814.22|22734.22|22812.78|22732.78|10
1735458770000|2024-12-29 07:52:50|22812.94|22732.94|22813.36|22733.36|22813.36|22733.36|22812.34|22732.34|10
1735458780000|2024-12-29 07:53:00|22813.37|22733.37|22813.94|22733.94|22813.95|22733.95|22813.37|22733.37|10
1735458790000|2024-12-29 07:53:10|22814.06|22734.06|22813.44|22733.44|22814.12|22734.12|22813.15|22733.15|10
1735458800000|2024-12-29 07:53:20|22813.39|22733.39|22818.22|22738.22|22818.22|22738.22|22813.39|22733.39|10
1735458810000|2024-12-29 07:53:30|22818.14|22738.14|22820.35|22740.35|22820.35|22740.35|22818.13|22738.13|10
1735458820000|2024-12-29 07:53:40|22820.37|22740.37|22821.86|22741.86|22821.86|22741.86|22820.1|22740.1|10
1735458830000|2024-12-29 07:53:50|22821.82|22741.82|22821.89|22741.89|22821.94|22741.94|22821.59|22741.59|10
1735458840000|2024-12-29 07:54:00|22821.58|22741.58|22821.05|22741.05|22821.58|22741.58|22821.05|22741.05|10
1735458850000|2024-12-29 07:54:10|22821.12|22741.12|22822.64|22742.64|22822.93|22742.93|22821.12|22741.12|10
1735458860000|2024-12-29 07:54:20|22822.65|22742.65|22821.69|22741.69|22822.74|22742.74|22821.53|22741.53|10
1735458870000|2024-12-29 07:54:30|22822.17|22742.17|22827.68|22747.68|22827.68|22747.68|22822.17|22742.17|10
1735458880000|2024-12-29 07:54:40|22827.89|22747.89|22827.07|22747.07|22829.58|22749.58|22827.07|22747.07|10
1735458890000|2024-12-29 07:54:50|22826.67|22746.67|22826.39|22746.39|22826.67|22746.67|22826.23|22746.23|10
1735458900000|2024-12-29 07:55:00|22826.41|22746.41|22827.25|22747.25|22827.25|22747.25|22826.22|22746.22|7
1735458910000|2024-12-29 07:55:10|22827.26|22747.26|22826.36|22746.36|22827.76|22747.76|22826.31|22746.31|7
1735458920000|2024-12-29 07:55:20|22826.4|22746.4|22826.09|22746.09|22826.45|22746.45|22825.53|22745.53|8
1735458930000|2024-12-29 07:55:30|22826.29|22746.29|22826.66|22746.66|22826.67|22746.67|22825.92|22745.92|10
1735458940000|2024-12-29 07:55:40|22826.7|22746.7|22826.77|22746.77|22826.77|22746.77|22826.67|22746.67|8
1735458950000|2024-12-29 07:55:50|22826.8|22746.8|22826.89|22746.89|22826.9|22746.9|22826.6|22746.6|8
1735458960000|2024-12-29 07:56:00|22826.91|22746.91|22826.68|22746.68|22826.91|22746.91|22826.64|22746.64|8
1735458970000|2024-12-29 07:56:10|22826.66|22746.66|22826.88|22746.88|22826.88|22746.88|22826.66|22746.66|5
1735458980000|2024-12-29 07:56:20|22826.73|22746.73|22827.9|22747.9|22827.9|22747.9|22826.73|22746.73|9
1735458990000|2024-12-29 07:56:30|22827.91|22747.91|22827.37|22747.37|22827.95|22747.95|22826.97|22746.97|9
1735459000000|2024-12-29 07:56:40|22827.38|22747.38|22826.78|22746.78|22827.46|22747.46|22826.78|22746.78|8
1735459010000|2024-12-29 07:56:50|22826.56|22746.56|22826.58|22746.58|22826.68|22746.68|22826.32|22746.32|8
1735459020000|2024-12-29 07:57:00|22826.51|22746.51|22826.75|22746.75|22826.77|22746.77|22826.4|22746.4|10
1735459030000|2024-12-29 07:57:10|22826.5|22746.5|22826.65|22746.65|22826.65|22746.65|22826.3|22746.3|9
1735459040000|2024-12-29 07:57:20|22826.66|22746.66|22828.32|22748.32|22828.33|22748.33|22826.66|22746.66|10
1735459050000|2024-12-29 07:57:30|22828.37|22748.37|22828.8|22748.8|22828.8|22748.8|22828.35|22748.35|9
1735459060000|2024-12-29 07:57:40|22828.79|22748.79|22829.77|22749.77|22830.1|22750.1|22828.79|22748.79|9
1735459070000|2024-12-29 07:57:50|22829.61|22749.61|22829.64|22749.64|22830.81|22750.81|22829.53|22749.53|10
1735459080000|2024-12-29 07:58:00|22829.72|22749.72|22829.8|22749.8|22829.82|22749.82|22829.72|22749.72|8
1735459090000|2024-12-29 07:58:10|22830.65|22750.65|22830.1|22750.1|22831.07|22751.07|22830|22750|10
1735459100000|2024-12-29 07:58:20|22830.08|22750.08|22830.08|22750.08|22830.1|22750.1|22830.02|22750.02|5
1735459110000|2024-12-29 07:58:30|22830.1|22750.1|22829.82|22749.82|22830.11|22750.11|22829.54|22749.54|8
1735459120000|2024-12-29 07:58:40|22829.84|22749.84|22830.87|22750.87|22830.87|22750.87|22829.84|22749.84|9
1735459130000|2024-12-29 07:58:50|22830.83|22750.83|22836.57|22756.57|22836.57|22756.57|22830.83|22750.83|10
1735459140000|2024-12-29 07:59:00|22836.24|22756.24|22836.72|22756.72|22836.72|22756.72|22836.14|22756.14|10
1735459150000|2024-12-29 07:59:10|22836.69|22756.69|22836.22|22756.22|22836.79|22756.79|22836.22|22756.22|10
1735459160000|2024-12-29 07:59:20|22836.25|22756.25|22836.57|22756.57|22836.6|22756.6|22836|22756|9
1735459170000|2024-12-29 07:59:30|22836.55|22756.55|22835.94|22755.94|22836.7|22756.7|22835.94|22755.94|9
1735459180000|2024-12-29 07:59:40|22835.79|22755.79|22836.09|22756.09|22836.09|22756.09|22835.73|22755.73|10
1735459190000|2024-12-29 07:59:50|22836.14|22756.14|22836.03|22756.03|22836.44|22756.44|22836.03|22756.03|10
1735459200000|2024-12-29 08:00:00|22835.96|22755.96|22836.35|22756.35|22836.35|22756.35|22835.65|22755.65|9
1735459210000|2024-12-29 08:00:10|22835.28|22755.28|22838.53|22758.53|22838.53|22758.53|22835.28|22755.28|10
1735459220000|2024-12-29 08:00:20|22838.41|22758.41|22838.72|22758.72|22838.72|22758.72|22838.22|22758.22|10
1735459230000|2024-12-29 08:00:30|22838.79|22758.79|22842.5|22762.5|22842.67|22762.67|22838.79|22758.79|10
1735459240000|2024-12-29 08:00:40|22841.66|22761.66|22840.81|22760.81|22841.66|22761.66|22840.04|22760.04|9
1735459250000|2024-12-29 08:00:50|22840.9|22760.9|22838.48|22758.48|22840.9|22760.9|22838.48|22758.48|10
1735459260000|2024-12-29 08:01:00|22837.12|22757.12|22832.18|22752.18|22837.12|22757.12|22831.99|22751.99|10
1735459270000|2024-12-29 08:01:10|22831.6|22751.6|22825.43|22745.43|22831.6|22751.6|22825.37|22745.37|10
1735459280000|2024-12-29 08:01:20|22825.38|22745.38|22822.79|22742.79|22825.61|22745.61|22822.79|22742.79|10
1735459290000|2024-12-29 08:01:30|22822.63|22742.63|22823.08|22743.08|22823.08|22743.08|22822.35|22742.35|10
1735459300000|2024-12-29 08:01:40|22823.17|22743.17|22823.15|22743.15|22823.57|22743.57|22823.15|22743.15|10
1735459310000|2024-12-29 08:01:50|22823.65|22743.65|22824.14|22744.14|22824.44|22744.44|22823.44|22743.44|10
1735459320000|2024-12-29 08:02:00|22824|22744|22823.92|22743.92|22824|22744|22823.84|22743.84|9
1735459330000|2024-12-29 08:02:10|22824.81|22744.81|22824.42|22744.42|22824.81|22744.81|22824.42|22744.42|8
1735459340000|2024-12-29 08:02:20|22824.33|22744.33|22826.85|22746.85|22826.85|22746.85|22824.33|22744.33|8
1735459350000|2024-12-29 08:02:30|22826.94|22746.94|22828.44|22748.44|22829.02|22749.02|22826.94|22746.94|9
1735459360000|2024-12-29 08:02:40|22828.36|22748.36|22829.72|22749.72|22829.72|22749.72|22828.31|22748.31|10
1735459370000|2024-12-29 08:02:50|22829.74|22749.74|22829.67|22749.67|22829.84|22749.84|22829.42|22749.42|10
1735459380000|2024-12-29 08:03:00|22829.7|22749.7|22828.58|22748.58|22829.7|22749.7|22828.58|22748.58|10
1735459390000|2024-12-29 08:03:10|22829.03|22749.03|22827.69|22747.69|22829.03|22749.03|22827.69|22747.69|9
1735459400000|2024-12-29 08:03:20|22827.64|22747.64|22826.65|22746.65|22827.64|22747.64|22826.65|22746.65|10
1735459410000|2024-12-29 08:03:30|22826.48|22746.48|22824.09|22744.09|22826.48|22746.48|22824.09|22744.09|10
1735459420000|2024-12-29 08:03:40|22823.42|22743.42|22822.6|22742.6|22823.42|22743.42|22822.59|22742.59|10
1735459430000|2024-12-29 08:03:50|22822.61|22742.61|22822.18|22742.18|22822.64|22742.64|22822.18|22742.18|9
1735459440000|2024-12-29 08:04:00|22821.89|22741.89|22820.32|22740.32|22821.89|22741.89|22820.12|22740.12|10
1735459450000|2024-12-29 08:04:10|22820.05|22740.05|22819.21|22739.21|22820.05|22740.05|22819.21|22739.21|9
1735459460000|2024-12-29 08:04:20|22819.07|22739.07|22817.98|22737.98|22819.1|22739.1|22817.98|22737.98|9
1735459470000|2024-12-29 08:04:30|22817.99|22737.99|22818.48|22738.48|22818.48|22738.48|22816.97|22736.97|9
1735459480000|2024-12-29 08:04:40|22818.47|22738.47|22817.65|22737.65|22818.48|22738.48|22817.45|22737.45|9
1735459490000|2024-12-29 08:04:50|22817.9|22737.9|22817.17|22737.17|22817.9|22737.9|22817.03|22737.03|10
1735459500000|2024-12-29 08:05:00|22817.14|22737.14|22816.31|22736.31|22817.14|22737.14|22816.02|22736.02|10
1735459510000|2024-12-29 08:05:10|22816.33|22736.33|22816.28|22736.28|22817.06|22737.06|22816.28|22736.28|10
1735459520000|2024-12-29 08:05:20|22809.73|22729.73|22809.62|22729.62|22809.73|22729.73|22809.52|22729.52|9
1735459530000|2024-12-29 08:05:30|22809.56|22729.56|22809.3|22729.3|22809.56|22729.56|22809.19|22729.19|9
1735459540000|2024-12-29 08:05:40|22809.41|22729.41|22810.64|22730.64|22810.68|22730.68|22809.14|22729.14|10
1735459550000|2024-12-29 08:05:50|22810.61|22730.61|22810.09|22730.09|22810.61|22730.61|22810.09|22730.09|9
1735459560000|2024-12-29 08:06:00|22809.94|22729.94|22808.22|22728.22|22809.94|22729.94|22808.06|22728.06|10
1735459570000|2024-12-29 08:06:10|22808.9|22728.9|22805.61|22725.61|22808.9|22728.9|22805.61|22725.61|10
1735459580000|2024-12-29 08:06:20|22805.85|22725.85|22805.49|22725.49|22805.89|22725.89|22804.62|22724.62|9
1735459590000|2024-12-29 08:06:30|22805.6|22725.6|22806.2|22726.2|22806.39|22726.39|22805.6|22725.6|9
1735459600000|2024-12-29 08:06:40|22806.29|22726.29|22805.33|22725.33|22806.43|22726.43|22805.33|22725.33|9
1735459610000|2024-12-29 08:06:50|22805.26|22725.26|22803.38|22723.38|22805.26|22725.26|22803.38|22723.38|9
1735459620000|2024-12-29 08:07:00|22803.33|22723.33|22800.53|22720.53|22803.33|22723.33|22800.53|22720.53|10
1735459630000|2024-12-29 08:07:10|22800.26|22720.26|22799.3|22719.3|22800.26|22720.26|22799.08|22719.08|10
1735459640000|2024-12-29 08:07:20|22799.24|22719.24|22798.37|22718.37|22799.27|22719.27|22798.37|22718.37|10
1735459650000|2024-12-29 08:07:30|22798.36|22718.36|22796.99|22716.99|22798.41|22718.41|22796.99|22716.99|10
1735459660000|2024-12-29 08:07:40|22796.94|22716.94|22796.69|22716.69|22797.15|22717.15|22796.69|22716.69|8
1735459670000|2024-12-29 08:07:50|22796.68|22716.68|22797.47|22717.47|22797.51|22717.51|22796.67|22716.67|9
1735459680000|2024-12-29 08:08:00|22797.42|22717.42|22799.32|22719.32|22799.35|22719.35|22797.35|22717.35|9
1735459690000|2024-12-29 08:08:10|22799.14|22719.14|22799.56|22719.56|22799.56|22719.56|22798.95|22718.95|10
1735459700000|2024-12-29 08:08:20|22799.31|22719.31|22799.46|22719.46|22799.5|22719.5|22799.03|22719.03|10
1735459710000|2024-12-29 08:08:30|22799.44|22719.44|22799.35|22719.35|22799.56|22719.56|22798.94|22718.94|10
1735459720000|2024-12-29 08:08:40|22799.09|22719.09|22802.1|22722.1|22803.41|22723.41|22797.14|22717.14|10
1735459730000|2024-12-29 08:08:50|22801.93|22721.93|22800.21|22720.21|22802.23|22722.23|22800.21|22720.21|9
1735459740000|2024-12-29 08:09:00|22800.17|22720.17|22801.27|22721.27|22801.27|22721.27|22799.43|22719.43|10
1735459750000|2024-12-29 08:09:10|22801.84|22721.84|22800.55|22720.55|22802.19|22722.19|22800.55|22720.55|10
1735459760000|2024-12-29 08:09:20|22800.15|22720.15|22800.18|22720.18|22800.33|22720.33|22800.01|22720.01|10
1735459770000|2024-12-29 08:09:30|22799.95|22719.95|22799.64|22719.64|22799.95|22719.95|22799.55|22719.55|10
1735459780000|2024-12-29 08:09:40|22799.61|22719.61|22799.12|22719.12|22799.61|22719.61|22798.8|22718.8|8
1735459790000|2024-12-29 08:09:50|22799.17|22719.17|22797.55|22717.55|22799.17|22719.17|22797.55|22717.55|9
1735459800000|2024-12-29 08:10:00|22797.47|22717.47|22796.93|22716.93|22797.47|22717.47|22796.89|22716.89|9
1735459810000|2024-12-29 08:10:10|22796.84|22716.84|22800.23|22720.23|22800.23|22720.23|22796.84|22716.84|10
1735459820000|2024-12-29 08:10:20|22800.31|22720.31|22802.01|22722.01|22802.01|22722.01|22800.27|22720.27|10
1735459830000|2024-12-29 08:10:30|22802.02|22722.02|22800.23|22720.23|22802.25|22722.25|22800.23|22720.23|10
1735459840000|2024-12-29 08:10:40|22800.29|22720.29|22797.19|22717.19|22800.34|22720.34|22797.19|22717.19|9
1735459850000|2024-12-29 08:10:50|22796.99|22716.99|22795.69|22715.69|22796.99|22716.99|22795.49|22715.49|9
1735459860000|2024-12-29 08:11:00|22795.71|22715.71|22794.63|22714.63|22795.71|22715.71|22794.52|22714.52|10
1735459870000|2024-12-29 08:11:10|22794.56|22714.56|22793.32|22713.32|22794.98|22714.98|22793.32|22713.32|10
1735459880000|2024-12-29 08:11:20|22793.15|22713.15|22780.66|22700.66|22793.15|22713.15|22780.66|22700.66|10
1735459890000|2024-12-29 08:11:30|22780.64|22700.64|22780.54|22700.54|22780.68|22700.68|22780.36|22700.36|8
1735459900000|2024-12-29 08:11:40|22780.52|22700.52|22784.32|22704.32|22784.32|22704.32|22780.48|22700.48|10
1735459910000|2024-12-29 08:11:50|22784.3|22704.3|22783.79|22703.79|22785.03|22705.03|22783.79|22703.79|9
1735459920000|2024-12-29 08:12:00|22783.63|22703.63|22783.39|22703.39|22783.63|22703.63|22782.97|22702.97|9
1735459930000|2024-12-29 08:12:10|22783.46|22703.46|22784.63|22704.63|22784.68|22704.68|22783.46|22703.46|8
1735459940000|2024-12-29 08:12:20|22781.68|22701.68|22781.29|22701.29|22781.68|22701.68|22780.67|22700.67|9
1735459950000|2024-12-29 08:12:30|22781.48|22701.48|22781.97|22701.97|22782.11|22702.11|22781.48|22701.48|10
1735459960000|2024-12-29 08:12:40|22781.98|22701.98|22782.27|22702.27|22782.27|22702.27|22781.56|22701.56|8
1735459970000|2024-12-29 08:12:50|22782.72|22702.72|22783.62|22703.62|22783.62|22703.62|22782.72|22702.72|9
1735459980000|2024-12-29 08:13:00|22783.76|22703.76|22784.3|22704.3|22784.3|22704.3|22783.64|22703.64|10
1735459990000|2024-12-29 08:13:10|22784.32|22704.32|22783.74|22703.74|22784.72|22704.72|22783.73|22703.73|10
1735460000000|2024-12-29 08:13:20|22783.75|22703.75|22783.19|22703.19|22783.98|22703.98|22783.19|22703.19|9
1735460010000|2024-12-29 08:13:30|22783.3|22703.3|22783.34|22703.34|22783.34|22703.34|22782.76|22702.76|10
1735460020000|2024-12-29 08:13:40|22783.32|22703.32|22783.05|22703.05|22783.47|22703.47|22783.05|22703.05|10
1735460030000|2024-12-29 08:13:50|22782.73|22702.73|22775.46|22695.46|22783.93|22703.93|22775.46|22695.46|10
1735460040000|2024-12-29 08:14:00|22775.4|22695.4|22775.16|22695.16|22775.66|22695.66|22775.16|22695.16|10
1735460050000|2024-12-29 08:14:10|22789.65|22709.65|22789.2|22709.2|22789.65|22709.65|22789.18|22709.18|8
1735460060000|2024-12-29 08:14:20|22789.23|22709.23|22789.63|22709.63|22789.63|22709.63|22789.2|22709.2|9
1735460070000|2024-12-29 08:14:30|22789.66|22709.66|22790.28|22710.28|22790.33|22710.33|22789.66|22709.66|9
1735460080000|2024-12-29 08:14:40|22790.31|22710.31|22789.23|22709.23|22790.31|22710.31|22789.22|22709.22|10
1735460090000|2024-12-29 08:14:50|22789.25|22709.25|22789.03|22709.03|22789.25|22709.25|22788.71|22708.71|10
1735460100000|2024-12-29 08:15:00|22789.01|22709.01|22787.97|22707.97|22789.25|22709.25|22787.97|22707.97|8
1735460110000|2024-12-29 08:15:10|22787.66|22707.66|22786.62|22706.62|22787.66|22707.66|22786.31|22706.31|10
1735460120000|2024-12-29 08:15:20|22786.61|22706.61|22786.07|22706.07|22786.61|22706.61|22786.07|22706.07|10
1735460130000|2024-12-29 08:15:30|22786.14|22706.14|22785.46|22705.46|22786.19|22706.19|22785.46|22705.46|10
1735460140000|2024-12-29 08:15:40|22785.22|22705.22|22784.24|22704.24|22785.22|22705.22|22784.15|22704.15|10
1735460150000|2024-12-29 08:15:50|22784.35|22704.35|22785.33|22705.33|22785.33|22705.33|22784.35|22704.35|10
1735460160000|2024-12-29 08:16:00|22786.24|22706.24|22784.97|22704.97|22786.24|22706.24|22784.97|22704.97|10
1735460170000|2024-12-29 08:16:10|22784.91|22704.91|22783.06|22703.06|22785.31|22705.31|22783.06|22703.06|10
1735460180000|2024-12-29 08:16:20|22782.14|22702.14|22779.88|22699.88|22782.32|22702.32|22779.88|22699.88|10
1735460190000|2024-12-29 08:16:30|22778.96|22698.96|22778.34|22698.34|22778.96|22698.96|22778.34|22698.34|9
1735460200000|2024-12-29 08:16:40|22778.29|22698.29|22779.56|22699.56|22779.64|22699.64|22778.29|22698.29|7
1735460210000|2024-12-29 08:16:50|22779.49|22699.49|22778.26|22698.26|22779.49|22699.49|22778.26|22698.26|10
1735460220000|2024-12-29 08:17:00|22778.22|22698.22|22778.66|22698.66|22779.1|22699.1|22778.22|22698.22|8
1735460230000|2024-12-29 08:17:10|22778.55|22698.55|22774.02|22694.02|22778.55|22698.55|22773.93|22693.93|8
1735460240000|2024-12-29 08:17:20|22774.61|22694.61|22763.93|22683.93|22774.61|22694.61|22763.62|22683.62|9
1735460250000|2024-12-29 08:17:30|22764.24|22684.24|22762.64|22682.64|22764.4|22684.4|22762.64|22682.64|10
1735460260000|2024-12-29 08:17:40|22762.57|22682.57|22763.22|22683.22|22763.83|22683.83|22762.55|22682.55|9
1735460270000|2024-12-29 08:17:50|22763.23|22683.23|22765.03|22685.03|22765.03|22685.03|22763.23|22683.23|10
1735460280000|2024-12-29 08:18:00|22765.5|22685.5|22768.8|22688.8|22768.8|22688.8|22765.05|22685.05|10
1735460290000|2024-12-29 08:18:10|22769.03|22689.03|22769.47|22689.47|22769.65|22689.65|22769.03|22689.03|10
1735460300000|2024-12-29 08:18:20|22769.29|22689.29|22775.6|22695.6|22775.6|22695.6|22765.43|22685.43|10
1735460310000|2024-12-29 08:18:30|22775.78|22695.78|22771.42|22691.42|22776|22696|22771.31|22691.31|10
1735460320000|2024-12-29 08:18:40|22771.31|22691.31|22772.14|22692.14|22772.34|22692.34|22771.31|22691.31|10
1735460330000|2024-12-29 08:18:50|22772.27|22692.27|22774.98|22694.98|22774.98|22694.98|22771.98|22691.98|9
1735460340000|2024-12-29 08:19:00|22775.09|22695.09|22776.35|22696.35|22776.35|22696.35|22774.93|22694.93|10
1735460350000|2024-12-29 08:19:10|22776.33|22696.33|22776.75|22696.75|22776.81|22696.81|22776.33|22696.33|9
1735460360000|2024-12-29 08:19:20|22776.74|22696.74|22779.01|22699.01|22779.01|22699.01|22776.4|22696.4|10
1735460370000|2024-12-29 08:19:30|22779.79|22699.79|22779.75|22699.75|22780.18|22700.18|22779.75|22699.75|8
1735460380000|2024-12-29 08:19:40|22780.14|22700.14|22782.05|22702.05|22782.05|22702.05|22780.14|22700.14|9
1735460390000|2024-12-29 08:19:50|22782.1|22702.1|22784.7|22704.7|22784.7|22704.7|22782.1|22702.1|9
1735460400000|2024-12-29 08:20:00|22784.94|22704.94|22785.85|22705.85|22785.85|22705.85|22784.94|22704.94|10
1735460410000|2024-12-29 08:20:10|22785.81|22705.81|22786.83|22706.83|22787.56|22707.56|22785.81|22705.81|9
1735460420000|2024-12-29 08:20:20|22786.5|22706.5|22784.77|22704.77|22786.5|22706.5|22784.73|22704.73|9
1735460430000|2024-12-29 08:20:30|22784.8|22704.8|22784.51|22704.51|22784.8|22704.8|22783.99|22703.99|9
1735460440000|2024-12-29 08:20:40|22784.46|22704.46|22784.41|22704.41|22784.66|22704.66|22784.21|22704.21|10
1735460450000|2024-12-29 08:20:50|22784.33|22704.33|22785.15|22705.15|22785.15|22705.15|22784.33|22704.33|10
1735460460000|2024-12-29 08:21:00|22785.03|22705.03|22785.1|22705.1|22785.11|22705.11|22785.03|22705.03|8
1735460470000|2024-12-29 08:21:10|22785.89|22705.89|22786.06|22706.06|22786.44|22706.44|22785.89|22705.89|9
1735460480000|2024-12-29 08:21:20|22786.04|22706.04|22786.12|22706.12|22786.18|22706.18|22785.62|22705.62|9
1735460490000|2024-12-29 08:21:30|22786.14|22706.14|22787.73|22707.73|22788.02|22708.02|22786.14|22706.14|9
1735460500000|2024-12-29 08:21:40|22787.68|22707.68|22787.46|22707.46|22787.68|22707.68|22787.38|22707.38|8
1735460510000|2024-12-29 08:21:50|22788.05|22708.05|22789.46|22709.46|22789.46|22709.46|22788.05|22708.05|8
1735460520000|2024-12-29 08:22:00|22789.94|22709.94|22790.95|22710.95|22790.95|22710.95|22789.94|22709.94|10
1735460530000|2024-12-29 08:22:10|22791.12|22711.12|22791.63|22711.63|22791.63|22711.63|22790.47|22710.47|10
1735460540000|2024-12-29 08:22:20|22791.46|22711.46|22793.73|22713.73|22793.73|22713.73|22790.4|22710.4|10
1735460550000|2024-12-29 08:22:30|22793.97|22713.97|22793.2|22713.2|22794.53|22714.53|22793.2|22713.2|10
1735460560000|2024-12-29 08:22:40|22793.16|22713.16|22791.2|22711.2|22793.16|22713.16|22791.2|22711.2|10
1735460570000|2024-12-29 08:22:50|22790.83|22710.83|22789.41|22709.41|22790.83|22710.83|22789.41|22709.41|10
1735460580000|2024-12-29 08:23:00|22789.35|22709.35|22789.31|22709.31|22789.35|22709.35|22789.23|22709.23|6
1735460590000|2024-12-29 08:23:10|22788.87|22708.87|22790.84|22710.84|22792.71|22712.71|22788.84|22708.84|10
1735460600000|2024-12-29 08:23:20|22790.41|22710.41|22789.34|22709.34|22790.41|22710.41|22789.17|22709.17|8
1735460610000|2024-12-29 08:23:30|22789.33|22709.33|22788.88|22708.88|22789.33|22709.33|22788.48|22708.48|9
1735460620000|2024-12-29 08:23:40|22789.14|22709.14|22790.99|22710.99|22790.99|22710.99|22788.79|22708.79|10
1735460630000|2024-12-29 08:23:50|22791.46|22711.46|22790.4|22710.4|22792.23|22712.23|22790.4|22710.4|9
1735460640000|2024-12-29 08:24:00|22790.81|22710.81|22789.26|22709.26|22790.89|22710.89|22789.26|22709.26|10
1735460650000|2024-12-29 08:24:10|22788.03|22708.03|22787.68|22707.68|22788.03|22708.03|22787.44|22707.44|9
1735460660000|2024-12-29 08:24:20|22788.01|22708.01|22788.75|22708.75|22789.19|22709.19|22787.81|22707.81|10
1735460670000|2024-12-29 08:24:30|22788.79|22708.79|22788.7|22708.7|22788.86|22708.86|22788.52|22708.52|8
1735460680000|2024-12-29 08:24:40|22788.38|22708.38|22789.59|22709.59|22789.59|22709.59|22788.34|22708.34|10
1735460690000|2024-12-29 08:24:50|22789.65|22709.65|22791.4|22711.4|22791.4|22711.4|22789.65|22709.65|9
1735460700000|2024-12-29 08:25:00|22791.5|22711.5|22792.31|22712.31|22792.31|22712.31|22791.39|22711.39|10
1735460710000|2024-12-29 08:25:10|22792.03|22712.03|22791.45|22711.45|22792.21|22712.21|22791.45|22711.45|9
1735460720000|2024-12-29 08:25:20|22791.15|22711.15|22791.08|22711.08|22791.15|22711.15|22790.81|22710.81|10
1735460730000|2024-12-29 08:25:30|22791.09|22711.09|22790.06|22710.06|22791.09|22711.09|22790.06|22710.06|7
1735460740000|2024-12-29 08:25:40|22790.58|22710.58|22790.71|22710.71|22790.75|22710.75|22790.39|22710.39|9
1735460750000|2024-12-29 08:25:50|22790.67|22710.67|22789.91|22709.91|22790.67|22710.67|22789.66|22709.66|9
1735460760000|2024-12-29 08:26:00|22789.96|22709.96|22790.36|22710.36|22790.62|22710.62|22789.91|22709.91|10
1735460770000|2024-12-29 08:26:10|22790.18|22710.18|22789.39|22709.39|22790.18|22710.18|22789.39|22709.39|9
1735460780000|2024-12-29 08:26:20|22789.28|22709.28|22783.77|22703.77|22789.28|22709.28|22783.66|22703.66|9
1735460790000|2024-12-29 08:26:30|22783.79|22703.79|22784.12|22704.12|22784.12|22704.12|22783.79|22703.79|8
1735460800000|2024-12-29 08:26:40|22784.14|22704.14|22784.21|22704.21|22784.62|22704.62|22784|22704|8
1735460810000|2024-12-29 08:26:50|22784.36|22704.36|22783.7|22703.7|22784.39|22704.39|22783.7|22703.7|9
1735460820000|2024-12-29 08:27:00|22783.65|22703.65|22784.16|22704.16|22784.32|22704.32|22783.65|22703.65|10
1735460830000|2024-12-29 08:27:10|22784.1|22704.1|22784.76|22704.76|22784.76|22704.76|22783.95|22703.95|8
1735460840000|2024-12-29 08:27:20|22784.82|22704.82|22786.1|22706.1|22786.1|22706.1|22784.82|22704.82|9
1735460850000|2024-12-29 08:27:30|22786.12|22706.12|22786.75|22706.75|22786.75|22706.75|22786.12|22706.12|10
1735460860000|2024-12-29 08:27:40|22786.86|22706.86|22785.44|22705.44|22786.86|22706.86|22785.24|22705.24|10
1735460870000|2024-12-29 08:27:50|22785.68|22705.68|22786.23|22706.23|22786.23|22706.23|22785.68|22705.68|9
1735460880000|2024-12-29 08:28:00|22786.09|22706.09|22782.43|22702.43|22786.09|22706.09|22782.43|22702.43|9
1735460890000|2024-12-29 08:28:10|22782.44|22702.44|22776.27|22696.27|22782.44|22702.44|22776.25|22696.25|10
1735460900000|2024-12-29 08:28:20|22776.13|22696.13|22775.1|22695.1|22776.13|22696.13|22775.1|22695.1|9
1735460910000|2024-12-29 08:28:30|22775.29|22695.29|22784.72|22704.72|22784.87|22704.87|22773.2|22693.2|10
1735460920000|2024-12-29 08:28:40|22784.62|22704.62|22783.82|22703.82|22784.66|22704.66|22783.82|22703.82|9
1735460930000|2024-12-29 08:28:50|22783.7|22703.7|22783.66|22703.66|22783.8|22703.8|22783.15|22703.15|7
1735460940000|2024-12-29 08:29:00|22783.93|22703.93|22772.89|22692.89|22784.07|22704.07|22772.89|22692.89|10
1735460950000|2024-12-29 08:29:10|22772.97|22692.97|22777.53|22697.53|22777.53|22697.53|22772.97|22692.97|10
1735460960000|2024-12-29 08:29:20|22777.54|22697.54|22780.74|22700.74|22780.74|22700.74|22777.45|22697.45|10
1735460970000|2024-12-29 08:29:30|22781.1|22701.1|22786.97|22706.97|22786.97|22706.97|22781.1|22701.1|9
1735460980000|2024-12-29 08:29:40|22786.96|22706.96|22786.74|22706.74|22786.96|22706.96|22786.71|22706.71|7
1735460990000|2024-12-29 08:29:50|22786.82|22706.82|22786.42|22706.42|22786.86|22706.86|22786.42|22706.42|10
1735461000000|2024-12-29 08:30:00|22786.37|22706.37|22786.54|22706.54|22786.64|22706.64|22784.58|22704.58|9
1735461010000|2024-12-29 08:30:10|22786.85|22706.85|22785.99|22705.99|22787.24|22707.24|22785.99|22705.99|10
1735461020000|2024-12-29 08:30:20|22785.93|22705.93|22786.15|22706.15|22786.15|22706.15|22785.43|22705.43|8
1735461030000|2024-12-29 08:30:30|22786.13|22706.13|22786.57|22706.57|22786.57|22706.57|22786.13|22706.13|10
1735461040000|2024-12-29 08:30:40|22786.76|22706.76|22788.1|22708.1|22788.1|22708.1|22786.69|22706.69|10
1735461050000|2024-12-29 08:30:50|22787.86|22707.86|22788.38|22708.38|22788.61|22708.61|22787.86|22707.86|10
1735461060000|2024-12-29 08:31:00|22788.39|22708.39|22789.64|22709.64|22789.64|22709.64|22787.66|22707.66|10
1735461070000|2024-12-29 08:31:10|22789.83|22709.83|22791.33|22711.33|22791.44|22711.44|22789.83|22709.83|10
1735461080000|2024-12-29 08:31:20|22791.38|22711.38|22793.93|22713.93|22793.96|22713.96|22791.38|22711.38|10
1735461090000|2024-12-29 08:31:30|22793.94|22713.94|22792.54|22712.54|22793.96|22713.96|22792.54|22712.54|9
1735461100000|2024-12-29 08:31:40|22792.49|22712.49|22784.34|22704.34|22792.49|22712.49|22784.34|22704.34|10
1735461110000|2024-12-29 08:31:50|22783.35|22703.35|22782.41|22702.41|22783.35|22703.35|22782.34|22702.34|9
1735461120000|2024-12-29 08:32:00|22782.43|22702.43|22781.41|22701.41|22782.43|22702.43|22781.3|22701.3|9
1735461130000|2024-12-29 08:32:10|22781.15|22701.15|22780.63|22700.63|22781.15|22701.15|22780.62|22700.62|9
1735461140000|2024-12-29 08:32:20|22780.6|22700.6|22781.51|22701.51|22781.75|22701.75|22780.6|22700.6|10
1735461150000|2024-12-29 08:32:30|22781.72|22701.72|22781.5|22701.5|22782.13|22702.13|22781.25|22701.25|10
1735461160000|2024-12-29 08:32:40|22782.23|22702.23|22784.9|22704.9|22784.9|22704.9|22782.23|22702.23|10
1735461170000|2024-12-29 08:32:50|22785.05|22705.05|22785.01|22705.01|22785.34|22705.34|22785.01|22705.01|10
1735461180000|2024-12-29 08:33:00|22785.11|22705.11|22784.19|22704.19|22785.23|22705.23|22784.19|22704.19|9
1735461190000|2024-12-29 08:33:10|22784.61|22704.61|22784.41|22704.41|22784.61|22704.61|22783.78|22703.78|9
1735461200000|2024-12-29 08:33:20|22784.43|22704.43|22786.15|22706.15|22786.15|22706.15|22784.37|22704.37|9
1735461210000|2024-12-29 08:33:30|22786.26|22706.26|22789.73|22709.73|22789.73|22709.73|22786.26|22706.26|10
1735461220000|2024-12-29 08:33:40|22789.46|22709.46|22789.54|22709.54|22789.82|22709.82|22789.12|22709.12|10
1735461230000|2024-12-29 08:33:50|22789.84|22709.84|22788.08|22708.08|22789.84|22709.84|22787.55|22707.55|10
1735461240000|2024-12-29 08:34:00|22787.96|22707.96|22787.33|22707.33|22788.16|22708.16|22787.33|22707.33|10
1735461250000|2024-12-29 08:34:10|22787.28|22707.28|22788.48|22708.48|22788.48|22708.48|22787.21|22707.21|9
1735461260000|2024-12-29 08:34:20|22788.82|22708.82|22790.34|22710.34|22790.7|22710.7|22788.82|22708.82|9
1735461270000|2024-12-29 08:34:30|22789.75|22709.75|22793.8|22713.8|22794.09|22714.09|22788.81|22708.81|10
1735461280000|2024-12-29 08:34:40|22793.7|22713.7|22793.65|22713.65|22793.85|22713.85|22793.55|22713.55|9
1735461290000|2024-12-29 08:34:50|22793.63|22713.63|22795.11|22715.11|22795.11|22715.11|22793.52|22713.52|10
1735461300000|2024-12-29 08:35:00|22795.28|22715.28|22795.38|22715.38|22795.38|22715.38|22794.79|22714.79|10
1735461310000|2024-12-29 08:35:10|22795.65|22715.65|22795.39|22715.39|22795.73|22715.73|22795.39|22715.39|10
1735461320000|2024-12-29 08:35:20|22795.36|22715.36|22795.09|22715.09|22795.73|22715.73|22795.09|22715.09|9
1735461330000|2024-12-29 08:35:30|22795.61|22715.61|22794.67|22714.67|22796.04|22716.04|22794.67|22714.67|10
1735461340000|2024-12-29 08:35:40|22795.11|22715.11|22794.33|22714.33|22795.5|22715.5|22794.25|22714.25|9
1735461350000|2024-12-29 08:35:50|22794.47|22714.47|22793.54|22713.54|22794.47|22714.47|22793.54|22713.54|10
1735461360000|2024-12-29 08:36:00|22793.47|22713.47|22783.51|22703.51|22793.47|22713.47|22783.39|22703.39|10
1735461370000|2024-12-29 08:36:10|22783.4|22703.4|22782|22702|22783.4|22703.4|22782|22702|9
1735461380000|2024-12-29 08:36:20|22781.94|22701.94|22781.48|22701.48|22781.94|22701.94|22781.48|22701.48|10
1735461390000|2024-12-29 08:36:30|22781.81|22701.81|22782.73|22702.73|22782.73|22702.73|22781.81|22701.81|10
1735461400000|2024-12-29 08:36:40|22782.66|22702.66|22780.23|22700.23|22782.68|22702.68|22780.23|22700.23|10
1735461410000|2024-12-29 08:36:50|22780.05|22700.05|22776.99|22696.99|22780.05|22700.05|22776.99|22696.99|9
1735461420000|2024-12-29 08:37:00|22776.57|22696.57|22775.87|22695.87|22776.57|22696.57|22775.22|22695.22|9
1735461430000|2024-12-29 08:37:10|22775.67|22695.67|22776.82|22696.82|22776.92|22696.92|22775.67|22695.67|10
1735461440000|2024-12-29 08:37:20|22776.83|22696.83|22776.65|22696.65|22777.45|22697.45|22776.65|22696.65|10
1735461450000|2024-12-29 08:37:30|22776.66|22696.66|22776.74|22696.74|22776.74|22696.74|22776.33|22696.33|9
1735461460000|2024-12-29 08:37:40|22776.7|22696.7|22777.18|22697.18|22777.38|22697.38|22776.7|22696.7|10
1735461470000|2024-12-29 08:37:50|22776.93|22696.93|22776.2|22696.2|22776.93|22696.93|22776.14|22696.14|10
1735461480000|2024-12-29 08:38:00|22776.21|22696.21|22774.08|22694.08|22776.21|22696.21|22774.08|22694.08|8
1735461490000|2024-12-29 08:38:10|22773.92|22693.92|22775.95|22695.95|22775.95|22695.95|22773.92|22693.92|10
1735461500000|2024-12-29 08:38:20|22775.86|22695.86|22774.83|22694.83|22775.86|22695.86|22774.48|22694.48|10
1735461510000|2024-12-29 08:38:30|22774.91|22694.91|22782.17|22702.17|22782.93|22702.93|22774.91|22694.91|9
1735461520000|2024-12-29 08:38:40|22781.79|22701.79|22782.6|22702.6|22782.6|22702.6|22781.48|22701.48|10
1735461530000|2024-12-29 08:38:50|22782.63|22702.63|22782.46|22702.46|22782.67|22702.67|22782.4|22702.4|9
1735461540000|2024-12-29 08:39:00|22782.74|22702.74|22781.96|22701.96|22782.87|22702.87|22781.96|22701.96|10
1735461550000|2024-12-29 08:39:10|22781.99|22701.99|22782.02|22702.02|22782.09|22702.09|22781.78|22701.78|9
1735461560000|2024-12-29 08:39:20|22781.75|22701.75|22780.35|22700.35|22781.75|22701.75|22780.35|22700.35|10
1735461570000|2024-12-29 08:39:30|22780.25|22700.25|22780.38|22700.38|22780.38|22700.38|22780.19|22700.19|10
1735461580000|2024-12-29 08:39:40|22780.39|22700.39|22780.32|22700.32|22780.41|22700.41|22780.32|22700.32|9
1735461590000|2024-12-29 08:39:50|22780.31|22700.31|22779.83|22699.83|22780.31|22700.31|22779.8|22699.8|8
1735461600000|2024-12-29 08:40:00|22779.99|22699.99|22778.88|22698.88|22780.06|22700.06|22778.88|22698.88|9
1735461610000|2024-12-29 08:40:10|22778.66|22698.66|22768.74|22688.74|22778.66|22698.66|22768.74|22688.74|10
1735461620000|2024-12-29 08:40:20|22768.53|22688.53|22766.91|22686.91|22768.53|22688.53|22766.91|22686.91|10
1735461630000|2024-12-29 08:40:30|22766.79|22686.79|22764.47|22684.47|22766.79|22686.79|22764.47|22684.47|10
1735461640000|2024-12-29 08:40:40|22764.69|22684.69|22764.28|22684.28|22764.8|22684.8|22764.28|22684.28|10
1735461650000|2024-12-29 08:40:50|22763.84|22683.84|22762.83|22682.83|22763.84|22683.84|22762.6|22682.6|10
1735461660000|2024-12-29 08:41:00|22762.72|22682.72|22762.33|22682.33|22762.78|22682.78|22762.33|22682.33|9
1735461670000|2024-12-29 08:41:10|22762.43|22682.43|22765.06|22685.06|22765.06|22685.06|22762.43|22682.43|8
1735461680000|2024-12-29 08:41:20|22765.22|22685.22|22766.01|22686.01|22766.26|22686.26|22764.95|22684.95|9
1735461690000|2024-12-29 08:41:30|22766.27|22686.27|22766.81|22686.81|22767.25|22687.25|22766.27|22686.27|9
1735461700000|2024-12-29 08:41:40|22766.63|22686.63|22767.33|22687.33|22767.33|22687.33|22766.63|22686.63|10
1735461710000|2024-12-29 08:41:50|22767.64|22687.64|22768.61|22688.61|22768.61|22688.61|22767.64|22687.64|10
1735461720000|2024-12-29 08:42:00|22768.67|22688.67|22768.7|22688.7|22768.75|22688.75|22768.37|22688.37|10
1735461730000|2024-12-29 08:42:10|22768.95|22688.95|22768.71|22688.71|22769.15|22689.15|22767.87|22687.87|10
1735461740000|2024-12-29 08:42:20|22768.43|22688.43|22769.5|22689.5|22769.5|22689.5|22768.42|22688.42|10
1735461750000|2024-12-29 08:42:30|22769.54|22689.54|22768.28|22688.28|22769.54|22689.54|22768.28|22688.28|10
1735461760000|2024-12-29 08:42:40|22768.15|22688.15|22766.59|22686.59|22768.15|22688.15|22766.59|22686.59|9
1735461770000|2024-12-29 08:42:50|22765.86|22685.86|22765.35|22685.35|22766.17|22686.17|22765.27|22685.27|10
1735461780000|2024-12-29 08:43:00|22766.13|22686.13|22768.52|22688.52|22768.52|22688.52|22766.13|22686.13|10
1735461790000|2024-12-29 08:43:10|22768.83|22688.83|22778.73|22698.73|22778.73|22698.73|22768.83|22688.83|10
1735461800000|2024-12-29 08:43:20|22778.77|22698.77|22778.09|22698.09|22778.87|22698.87|22778.03|22698.03|10
1735461810000|2024-12-29 08:43:30|22778.02|22698.02|22777.85|22697.85|22778.02|22698.02|22777.65|22697.65|10
1735461820000|2024-12-29 08:43:40|22777.89|22697.89|22777.7|22697.7|22777.89|22697.89|22770.25|22690.25|10
1735461830000|2024-12-29 08:43:50|22777.87|22697.87|22777.3|22697.3|22778.27|22698.27|22777.3|22697.3|9
1735461840000|2024-12-29 08:44:00|22777.18|22697.18|22776.55|22696.55|22777.18|22697.18|22776.27|22696.27|10
1735461850000|2024-12-29 08:44:10|22776.38|22696.38|22775.46|22695.46|22776.38|22696.38|22775.46|22695.46|9
1735461860000|2024-12-29 08:44:20|22775.08|22695.08|22774.54|22694.54|22775.08|22695.08|22774.54|22694.54|10
1735461870000|2024-12-29 08:44:30|22775.33|22695.33|22775.22|22695.22|22776.05|22696.05|22775.22|22695.22|9
1735461880000|2024-12-29 08:44:40|22775.16|22695.16|22774.24|22694.24|22775.16|22695.16|22774.24|22694.24|10
1735461890000|2024-12-29 08:44:50|22774.18|22694.18|22774.36|22694.36|22774.36|22694.36|22774.18|22694.18|9
1735461900000|2024-12-29 08:45:00|22774.41|22694.41|22773.68|22693.68|22774.41|22694.41|22773.68|22693.68|9
1735461910000|2024-12-29 08:45:10|22773.5|22693.5|22771.37|22691.37|22773.5|22693.5|22771.37|22691.37|10
1735461920000|2024-12-29 08:45:20|22771.38|22691.38|22773.45|22693.45|22773.45|22693.45|22771.38|22691.38|10
1735461930000|2024-12-29 08:45:30|22773.64|22693.64|22773.98|22693.98|22774.05|22694.05|22773.64|22693.64|10
1735461940000|2024-12-29 08:45:40|22773.86|22693.86|22773.94|22693.94|22773.96|22693.96|22773.77|22693.77|9
1735461950000|2024-12-29 08:45:50|22774.06|22694.06|22775.55|22695.55|22775.55|22695.55|22774.06|22694.06|10
1735461960000|2024-12-29 08:46:00|22775.68|22695.68|22776.19|22696.19|22776.19|22696.19|22775.68|22695.68|10
1735461970000|2024-12-29 08:46:10|22776.25|22696.25|22777|22697|22777.19|22697.19|22776.25|22696.25|7
1735461980000|2024-12-29 08:46:20|22776.4|22696.4|22775.96|22695.96|22778.26|22698.26|22775.14|22695.14|9
1735461990000|2024-12-29 08:46:30|22775.33|22695.33|22773.87|22693.87|22775.33|22695.33|22773.87|22693.87|10
1735462000000|2024-12-29 08:46:40|22773.86|22693.86|22772.85|22692.85|22773.86|22693.86|22772.85|22692.85|10
1735462010000|2024-12-29 08:46:50|22772.69|22692.69|22770.71|22690.71|22772.69|22692.69|22770.71|22690.71|10
1735462020000|2024-12-29 08:47:00|22771.33|22691.33|22768.6|22688.6|22771.71|22691.71|22768.6|22688.6|10
1735462030000|2024-12-29 08:47:10|22767.85|22687.85|22765.87|22685.87|22767.85|22687.85|22765.52|22685.52|10
1735462040000|2024-12-29 08:47:20|22765.91|22685.91|22768.09|22688.09|22768.09|22688.09|22765.91|22685.91|10
1735462050000|2024-12-29 08:47:30|22768.43|22688.43|22767.74|22687.74|22768.6|22688.6|22767.74|22687.74|9
1735462060000|2024-12-29 08:47:40|22767.89|22687.89|22767.63|22687.63|22768.39|22688.39|22767.53|22687.53|10
1735462070000|2024-12-29 08:47:50|22767.23|22687.23|22766.16|22686.16|22767.74|22687.74|22766.16|22686.16|9
1735462080000|2024-12-29 08:48:00|22765.43|22685.43|22766.66|22686.66|22766.68|22686.68|22765.43|22685.43|10
1735462090000|2024-12-29 08:48:10|22766.67|22686.67|22759.3|22679.3|22766.67|22686.67|22756.88|22676.88|9
1735462100000|2024-12-29 08:48:20|22759.11|22679.11|22760.97|22680.97|22760.97|22680.97|22758.66|22678.66|10
1735462110000|2024-12-29 08:48:30|22760.98|22680.98|22761.42|22681.42|22761.42|22681.42|22760.98|22680.98|8
1735462120000|2024-12-29 08:48:40|22761.45|22681.45|22761.5|22681.5|22762.44|22682.44|22761.45|22681.45|10
1735462130000|2024-12-29 08:48:50|22761.22|22681.22|22760.86|22680.86|22761.72|22681.72|22760.86|22680.86|10
1735462140000|2024-12-29 08:49:00|22761.25|22681.25|22762.34|22682.34|22762.34|22682.34|22760.84|22680.84|10
1735462150000|2024-12-29 08:49:10|22762.64|22682.64|22763|22683|22763.13|22683.13|22762.48|22682.48|8
1735462160000|2024-12-29 08:49:20|22762.96|22682.96|22761.55|22681.55|22762.96|22682.96|22761.28|22681.28|9
1735462170000|2024-12-29 08:49:30|22761.68|22681.68|22761.41|22681.41|22761.68|22681.68|22761.39|22681.39|9
1735462180000|2024-12-29 08:49:40|22760.92|22680.92|22760.72|22680.72|22761.61|22681.61|22760.67|22680.67|10
1735462190000|2024-12-29 08:49:50|22760.85|22680.85|22760.36|22680.36|22760.99|22680.99|22760.36|22680.36|9
1735462200000|2024-12-29 08:50:00|22760.35|22680.35|22759.43|22679.43|22760.35|22680.35|22759.43|22679.43|9
1735462210000|2024-12-29 08:50:10|22759.72|22679.72|22758.26|22678.26|22759.72|22679.72|22758.22|22678.22|10
1735462220000|2024-12-29 08:50:20|22758.1|22678.1|22759.77|22679.77|22759.77|22679.77|22758.03|22678.03|10
1735462230000|2024-12-29 08:50:30|22759.86|22679.86|22759.14|22679.14|22760.11|22680.11|22759.14|22679.14|10
1735462240000|2024-12-29 08:50:40|22759.22|22679.22|22759.95|22679.95|22759.95|22679.95|22759.22|22679.22|9
1735462250000|2024-12-29 08:50:50|22760.65|22680.65|22762|22682|22762|22682|22760.52|22680.52|10
1735462260000|2024-12-29 08:51:00|22761.48|22681.48|22768.12|22688.12|22769.02|22689.02|22761.36|22681.36|10
1735462270000|2024-12-29 08:51:10|22768.42|22688.42|22770.46|22690.46|22770.97|22690.97|22768.36|22688.36|9
1735462280000|2024-12-29 08:51:20|22770.33|22690.33|22769.61|22689.61|22770.33|22690.33|22769.58|22689.58|10
1735462290000|2024-12-29 08:51:30|22769.85|22689.85|22770.1|22690.1|22770.48|22690.48|22769.85|22689.85|10
1735462300000|2024-12-29 08:51:40|22770.14|22690.14|22767.21|22687.21|22770.14|22690.14|22764.16|22684.16|10
1735462310000|2024-12-29 08:51:50|22767.54|22687.54|22768.67|22688.67|22769.01|22689.01|22766.62|22686.62|10
1735462320000|2024-12-29 08:52:00|22768.63|22688.63|22768.52|22688.52|22768.64|22688.64|22768.05|22688.05|9
1735462330000|2024-12-29 08:52:10|22768.62|22688.62|22768|22688|22768.62|22688.62|22767.98|22687.98|10
1735462340000|2024-12-29 08:52:20|22767.94|22687.94|22767.45|22687.45|22768.06|22688.06|22767.45|22687.45|10
1735462350000|2024-12-29 08:52:30|22767.14|22687.14|22767.22|22687.22|22767.65|22687.65|22767.08|22687.08|9
1735462360000|2024-12-29 08:52:40|22767.74|22687.74|22769.39|22689.39|22769.45|22689.45|22767.74|22687.74|10
1735462370000|2024-12-29 08:52:50|22770.06|22690.06|22770.57|22690.57|22770.58|22690.58|22769.93|22689.93|8
1735462380000|2024-12-29 08:53:00|22770.56|22690.56|22771.16|22691.16|22771.18|22691.18|22770.17|22690.17|9
1735462390000|2024-12-29 08:53:10|22771.1|22691.1|22770.56|22690.56|22771.1|22691.1|22770.56|22690.56|9
1735462400000|2024-12-29 08:53:20|22770.57|22690.57|22770.83|22690.83|22770.83|22690.83|22770.46|22690.46|10
1735462410000|2024-12-29 08:53:30|22770.85|22690.85|22771.85|22691.85|22771.87|22691.87|22770.85|22690.85|10
1735462420000|2024-12-29 08:53:40|22771.84|22691.84|22773.66|22693.66|22774.26|22694.26|22771.84|22691.84|9
1735462430000|2024-12-29 08:53:50|22773.72|22693.72|22773.7|22693.7|22773.8|22693.8|22773.53|22693.53|10
1735462440000|2024-12-29 08:54:00|22774.59|22694.59|22774.04|22694.04|22774.59|22694.59|22774.04|22694.04|10
1735462450000|2024-12-29 08:54:10|22773.94|22693.94|22773.22|22693.22|22773.94|22693.94|22773.22|22693.22|10
1735462460000|2024-12-29 08:54:20|22773.24|22693.24|22771.69|22691.69|22773.24|22693.24|22771.69|22691.69|7
1735462470000|2024-12-29 08:54:30|22770.93|22690.93|22769.68|22689.68|22770.93|22690.93|22769.68|22689.68|10
1735462480000|2024-12-29 08:54:40|22770.06|22690.06|22770.08|22690.08|22770.1|22690.1|22769.71|22689.71|9
1735462490000|2024-12-29 08:54:50|22769.59|22689.59|22768.88|22688.88|22769.59|22689.59|22768.88|22688.88|9
1735462500000|2024-12-29 08:55:00|22768.7|22688.7|22767.57|22687.57|22768.7|22688.7|22767.57|22687.57|9
1735462510000|2024-12-29 08:55:10|22767|22687|22765.6|22685.6|22767|22687|22765.55|22685.55|10
1735462520000|2024-12-29 08:55:20|22765.06|22685.06|22770.84|22690.84|22770.84|22690.84|22765.01|22685.01|10
1735462530000|2024-12-29 08:55:30|22770.95|22690.95|22768.44|22688.44|22770.95|22690.95|22768.44|22688.44|10
1735462540000|2024-12-29 08:55:40|22768.55|22688.55|22768.98|22688.98|22769.25|22689.25|22768.55|22688.55|9
1735462550000|2024-12-29 08:55:50|22769|22689|22768.86|22688.86|22769.15|22689.15|22768.8|22688.8|10
1735462560000|2024-12-29 08:56:00|22768.9|22688.9|22768.9|22688.9|22769.47|22689.47|22768.9|22688.9|10
1735462570000|2024-12-29 08:56:10|22768.87|22688.87|22770.04|22690.04|22770.04|22690.04|22768.87|22688.87|10
1735462580000|2024-12-29 08:56:20|22770.24|22690.24|22762.62|22682.62|22770.24|22690.24|22762.62|22682.62|10
1735462590000|2024-12-29 08:56:30|22762.59|22682.59|22762.66|22682.66|22762.88|22682.88|22762.59|22682.59|10
1735462600000|2024-12-29 08:56:40|22762.61|22682.61|22762.63|22682.63|22762.69|22682.69|22762.59|22682.59|9
1735462610000|2024-12-29 08:56:50|22762.76|22682.76|22758.04|22678.04|22762.76|22682.76|22758.04|22678.04|9
1735462620000|2024-12-29 08:57:00|22757.91|22677.91|22757.77|22677.77|22757.91|22677.91|22757.47|22677.47|9
1735462630000|2024-12-29 08:57:10|22757.7|22677.7|22758.53|22678.53|22758.53|22678.53|22757.7|22677.7|10
1735462640000|2024-12-29 08:57:20|22758.45|22678.45|22761.22|22681.22|22761.42|22681.42|22758.37|22678.37|10
1735462650000|2024-12-29 08:57:30|22761.14|22681.14|22759.54|22679.54|22761.55|22681.55|22759.54|22679.54|7
1735462660000|2024-12-29 08:57:40|22759.64|22679.64|22759.45|22679.45|22759.65|22679.65|22759.18|22679.18|10
1735462670000|2024-12-29 08:57:50|22759.44|22679.44|22760.74|22680.74|22760.74|22680.74|22759.44|22679.44|10
1735462680000|2024-12-29 08:58:00|22760.71|22680.71|22761.18|22681.18|22761.28|22681.28|22760.55|22680.55|10
1735462690000|2024-12-29 08:58:10|22761.23|22681.23|22761.57|22681.57|22761.57|22681.57|22761.23|22681.23|8
1735462700000|2024-12-29 08:58:20|22761.46|22681.46|22761.13|22681.13|22761.46|22681.46|22760.86|22680.86|10
1735462710000|2024-12-29 08:58:30|22761.07|22681.07|22762.78|22682.78|22762.83|22682.83|22761.07|22681.07|10
1735462720000|2024-12-29 08:58:40|22762.44|22682.44|22761.86|22681.86|22762.44|22682.44|22761.86|22681.86|7
1735462730000|2024-12-29 08:58:50|22761.83|22681.83|22761.76|22681.76|22762.23|22682.23|22761.76|22681.76|9
1735462740000|2024-12-29 08:59:00|22761.5|22681.5|22770.28|22690.28|22770.28|22690.28|22760.76|22680.76|10
1735462750000|2024-12-29 08:59:10|22770.11|22690.11|22757.83|22677.83|22770.11|22690.11|22757.83|22677.83|10
1735462760000|2024-12-29 08:59:20|22757.75|22677.75|22767.79|22687.79|22767.79|22687.79|22757.29|22677.29|10
1735462770000|2024-12-29 08:59:30|22768.08|22688.08|22759.85|22679.85|22768.55|22688.55|22758.76|22678.76|10
1735462780000|2024-12-29 08:59:40|22759.76|22679.76|22759.53|22679.53|22759.76|22679.76|22759.33|22679.33|8
1735462790000|2024-12-29 08:59:50|22759.59|22679.59|22759.61|22679.61|22759.64|22679.64|22759.52|22679.52|9
1735462800000|2024-12-29 09:00:00|22759.68|22679.68|22761.21|22681.21|22761.21|22681.21|22759.68|22679.68|10
1735462810000|2024-12-29 09:00:10|22761.33|22681.33|22764.07|22684.07|22764.07|22684.07|22761.33|22681.33|10
1735462820000|2024-12-29 09:00:20|22764.09|22684.09|22770.88|22690.88|22770.88|22690.88|22764.09|22684.09|10
1735462830000|2024-12-29 09:00:30|22771.13|22691.13|22772.65|22692.65|22772.65|22692.65|22770.79|22690.79|10
1735462840000|2024-12-29 09:00:40|22772.61|22692.61|22773.42|22693.42|22773.56|22693.56|22772.48|22692.48|10
1735462850000|2024-12-29 09:00:50|22773.33|22693.33|22771.63|22691.63|22773.33|22693.33|22771.63|22691.63|10
1735462860000|2024-12-29 09:01:00|22771.62|22691.62|22779.59|22699.59|22779.59|22699.59|22771.62|22691.62|9
1735462870000|2024-12-29 09:01:10|22779.32|22699.32|22779.2|22699.2|22779.81|22699.81|22779.03|22699.03|10
1735462880000|2024-12-29 09:01:20|22779.12|22699.12|22778.25|22698.25|22779.17|22699.17|22778.25|22698.25|10
1735462890000|2024-12-29 09:01:30|22778.24|22698.24|22778.17|22698.17|22778.87|22698.87|22778.17|22698.17|10
1735462900000|2024-12-29 09:01:40|22778.23|22698.23|22778.51|22698.51|22778.51|22698.51|22778.02|22698.02|9
1735462910000|2024-12-29 09:01:50|22778.49|22698.49|22778.33|22698.33|22778.49|22698.49|22778.33|22698.33|10
1735462920000|2024-12-29 09:02:00|22778.32|22698.32|22778.42|22698.42|22778.42|22698.42|22777.89|22697.89|10
1735462930000|2024-12-29 09:02:10|22778.38|22698.38|22778.97|22698.97|22778.97|22698.97|22778.38|22698.38|8
1735462940000|2024-12-29 09:02:20|22778.96|22698.96|22779.02|22699.02|22779.02|22699.02|22778.55|22698.55|9
1735462950000|2024-12-29 09:02:30|22778.87|22698.87|22779.65|22699.65|22779.65|22699.65|22778.79|22698.79|10
1735462960000|2024-12-29 09:02:40|22779.67|22699.67|22781.47|22701.47|22781.47|22701.47|22779.67|22699.67|10
1735462970000|2024-12-29 09:02:50|22781.9|22701.9|22781.26|22701.26|22781.9|22701.9|22781.26|22701.26|9
1735462980000|2024-12-29 09:03:00|22780.76|22700.76|22778.41|22698.41|22780.76|22700.76|22778.41|22698.41|9
1735462990000|2024-12-29 09:03:10|22778.3|22698.3|22778.81|22698.81|22778.81|22698.81|22778.3|22698.3|10
1735463000000|2024-12-29 09:03:20|22768.47|22688.47|22781.52|22701.52|22781.76|22701.76|22768.47|22688.47|9
1735463010000|2024-12-29 09:03:30|22781.38|22701.38|22780.87|22700.87|22781.59|22701.59|22780.87|22700.87|9
1735463020000|2024-12-29 09:03:40|22779.9|22699.9|22763.15|22683.15|22780.25|22700.25|22763.15|22683.15|10
1735463030000|2024-12-29 09:03:50|22762.88|22682.88|22768.58|22688.58|22768.96|22688.96|22761.89|22681.89|10
1735463040000|2024-12-29 09:04:00|22768.16|22688.16|22760.18|22680.18|22768.16|22688.16|22760.18|22680.18|10
1735463050000|2024-12-29 09:04:10|22759.81|22679.81|22758.71|22678.71|22759.81|22679.81|22758.71|22678.71|10
1735463060000|2024-12-29 09:04:20|22758.68|22678.68|22756.16|22676.16|22758.68|22678.68|22756.16|22676.16|10
1735463070000|2024-12-29 09:04:30|22755.89|22675.89|22753.59|22673.59|22755.99|22675.99|22753.53|22673.53|8
1735463080000|2024-12-29 09:04:40|22753.63|22673.63|22752.46|22672.46|22753.63|22673.63|22751.02|22671.02|10
1735463090000|2024-12-29 09:04:50|22752.41|22672.41|22749.52|22669.52|22752.41|22672.41|22749.47|22669.47|10
1735463100000|2024-12-29 09:05:00|22749.49|22669.49|22749|22669|22749.49|22669.49|22749|22669|10
1735463110000|2024-12-29 09:05:10|22748.7|22668.7|22748.27|22668.27|22748.7|22668.7|22748.27|22668.27|10
1735463120000|2024-12-29 09:05:20|22748.3|22668.3|22748.42|22668.42|22748.51|22668.51|22748.14|22668.14|10
1735463130000|2024-12-29 09:05:30|22748.36|22668.36|22752.06|22672.06|22753.97|22673.97|22747.69|22667.69|10
1735463140000|2024-12-29 09:05:40|22743.05|22663.05|22743.68|22663.68|22743.68|22663.68|22742.89|22662.89|9
1735463150000|2024-12-29 09:05:50|22743.48|22663.48|22741.67|22661.67|22743.48|22663.48|22741.67|22661.67|9
1735463160000|2024-12-29 09:06:00|22741.7|22661.7|22741.34|22661.34|22741.77|22661.77|22740.85|22660.85|9
1735463170000|2024-12-29 09:06:10|22741.61|22661.61|22740.22|22660.22|22741.61|22661.61|22740.14|22660.14|10
1735463180000|2024-12-29 09:06:20|22740.66|22660.66|22740.31|22660.31|22740.66|22660.66|22740.3|22660.3|8
1735463190000|2024-12-29 09:06:30|22740.29|22660.29|22740.31|22660.31|22740.44|22660.44|22740.07|22660.07|8
1735463200000|2024-12-29 09:06:40|22740.05|22660.05|22740.96|22660.96|22741.6|22661.6|22740.05|22660.05|8
1735463210000|2024-12-29 09:06:50|22740.51|22660.51|22739.72|22659.72|22740.51|22660.51|22739.72|22659.72|8
1735463220000|2024-12-29 09:07:00|22739.7|22659.7|22739.76|22659.76|22739.76|22659.76|22739.31|22659.31|9
1735463230000|2024-12-29 09:07:10|22739.81|22659.81|22745.87|22665.87|22745.87|22665.87|22739.81|22659.81|9
1735463240000|2024-12-29 09:07:20|22745.92|22665.92|22747.77|22667.77|22747.77|22667.77|22745.92|22665.92|10
1735463250000|2024-12-29 09:07:30|22747.98|22667.98|22748.28|22668.28|22748.85|22668.85|22747.98|22667.98|10
1735463260000|2024-12-29 09:07:40|22748.12|22668.12|22746.8|22666.8|22748.12|22668.12|22746.8|22666.8|8
1735463270000|2024-12-29 09:07:50|22746.66|22666.66|22746.87|22666.87|22747.36|22667.36|22746.5|22666.5|10
1735463280000|2024-12-29 09:08:00|22746.91|22666.91|22749.29|22669.29|22749.29|22669.29|22746.77|22666.77|9
1735463290000|2024-12-29 09:08:10|22749.39|22669.39|22749.76|22669.76|22749.76|22669.76|22749.2|22669.2|10
1735463300000|2024-12-29 09:08:20|22749.78|22669.78|22734.66|22654.66|22749.86|22669.86|22734.66|22654.66|10
1735463310000|2024-12-29 09:08:30|22734.58|22654.58|22734.46|22654.46|22734.9|22654.9|22734.46|22654.46|8
1735463320000|2024-12-29 09:08:40|22734.45|22654.45|22733.52|22653.52|22734.51|22654.51|22733.52|22653.52|10
1735463330000|2024-12-29 09:08:50|22733.41|22653.41|22733.61|22653.61|22733.61|22653.61|22733.22|22653.22|9
1735463340000|2024-12-29 09:09:00|22733.79|22653.79|22733.16|22653.16|22733.79|22653.79|22733.16|22653.16|10
1735463350000|2024-12-29 09:09:10|22733.11|22653.11|22732.51|22652.51|22733.4|22653.4|22732.49|22652.49|9
1735463360000|2024-12-29 09:09:20|22732.49|22652.49|22731.38|22651.38|22732.49|22652.49|22731.18|22651.18|9
1735463370000|2024-12-29 09:09:30|22731.62|22651.62|22735.59|22655.59|22735.72|22655.72|22731.62|22651.62|10
1735463380000|2024-12-29 09:09:40|22734.23|22654.23|22733.92|22653.92|22734.23|22654.23|22733.87|22653.87|9
1735463390000|2024-12-29 09:09:50|22733.96|22653.96|22733.68|22653.68|22734.05|22654.05|22733.62|22653.62|9
1735463400000|2024-12-29 09:10:00|22733.67|22653.67|22733.35|22653.35|22733.73|22653.73|22733.34|22653.34|10
1735463410000|2024-12-29 09:10:10|22733.39|22653.39|22734.22|22654.22|22734.22|22654.22|22733.37|22653.37|9
1735463420000|2024-12-29 09:10:20|22734.49|22654.49|22735.97|22655.97|22735.97|22655.97|22733.93|22653.93|9
1735463430000|2024-12-29 09:10:30|22736.89|22656.89|22736.62|22656.62|22736.93|22656.93|22736.62|22656.62|9
1735463440000|2024-12-29 09:10:40|22736.45|22656.45|22735.94|22655.94|22736.69|22656.69|22735.93|22655.93|10
1735463450000|2024-12-29 09:10:50|22735.97|22655.97|22740.08|22660.08|22740.75|22660.75|22735.97|22655.97|9
1735463460000|2024-12-29 09:11:00|22740.15|22660.15|22739.49|22659.49|22740.15|22660.15|22739.08|22659.08|10
1735463470000|2024-12-29 09:11:10|22739.5|22659.5|22736.37|22656.37|22739.5|22659.5|22736.37|22656.37|9
1735463480000|2024-12-29 09:11:20|22736.3|22656.3|22734.96|22654.96|22736.3|22656.3|22734.96|22654.96|8
1735463490000|2024-12-29 09:11:30|22734.97|22654.97|22734.27|22654.27|22734.97|22654.97|22734.18|22654.18|10
1735463500000|2024-12-29 09:11:40|22734.4|22654.4|22734.91|22654.91|22735.11|22655.11|22734.29|22654.29|10
1735463510000|2024-12-29 09:11:50|22734.99|22654.99|22734.77|22654.77|22734.99|22654.99|22734.75|22654.75|10
1735463520000|2024-12-29 09:12:00|22734.58|22654.58|22735.58|22655.58|22735.58|22655.58|22734.49|22654.49|10
1735463530000|2024-12-29 09:12:10|22735.28|22655.28|22733.79|22653.79|22735.28|22655.28|22733.63|22653.63|10
1735463540000|2024-12-29 09:12:20|22733.73|22653.73|22734.19|22654.19|22734.19|22654.19|22733.5|22653.5|10
1735463550000|2024-12-29 09:12:30|22734.3|22654.3|22733.44|22653.44|22734.3|22654.3|22733.44|22653.44|8
1735463560000|2024-12-29 09:12:40|22733.41|22653.41|22733.57|22653.57|22733.57|22653.57|22732.65|22652.65|10
1735463570000|2024-12-29 09:12:50|22733.65|22653.65|22733.5|22653.5|22733.83|22653.83|22733.5|22653.5|9
1735463580000|2024-12-29 09:13:00|22733.74|22653.74|22733.46|22653.46|22734.26|22654.26|22733.46|22653.46|9
1735463590000|2024-12-29 09:13:10|22733.38|22653.38|22734.37|22654.37|22734.4|22654.4|22733.38|22653.38|10
1735463600000|2024-12-29 09:13:20|22734.39|22654.39|22733.33|22653.33|22734.65|22654.65|22733.33|22653.33|10
1735463610000|2024-12-29 09:13:30|22733.36|22653.36|22731.65|22651.65|22733.37|22653.37|22731.42|22651.42|9
1735463620000|2024-12-29 09:13:40|22730.54|22650.54|22728.91|22648.91|22730.54|22650.54|22728.68|22648.68|7
1735463630000|2024-12-29 09:13:50|22728.9|22648.9|22727.52|22647.52|22728.9|22648.9|22727.35|22647.35|9
1735463640000|2024-12-29 09:14:00|22727.56|22647.56|22727.45|22647.45|22727.56|22647.56|22725.53|22645.53|10
1735463650000|2024-12-29 09:14:10|22727.95|22647.95|22725.55|22645.55|22727.95|22647.95|22725.55|22645.55|10
1735463660000|2024-12-29 09:14:20|22725.48|22645.48|22725.16|22645.16|22726.24|22646.24|22725.16|22645.16|10
1735463670000|2024-12-29 09:14:30|22724.89|22644.89|22723.09|22643.09|22724.89|22644.89|22723.09|22643.09|10
1735463680000|2024-12-29 09:14:40|22723.08|22643.08|22722.5|22642.5|22723.08|22643.08|22722.26|22642.26|9
1735463690000|2024-12-29 09:14:50|22722.41|22642.41|22722.53|22642.53|22722.78|22642.78|22722.14|22642.14|10
1735463700000|2024-12-29 09:15:00|22722.54|22642.54|22722.29|22642.29|22722.54|22642.54|22722.02|22642.02|10
1735463710000|2024-12-29 09:15:10|22722.6|22642.6|22722.83|22642.83|22723.27|22643.27|22722.6|22642.6|9
1735463720000|2024-12-29 09:15:20|22722.84|22642.84|22722.29|22642.29|22725.06|22645.06|22722.29|22642.29|10
1735463730000|2024-12-29 09:15:30|22721.93|22641.93|22721.88|22641.88|22722.15|22642.15|22721.84|22641.84|9
1735463740000|2024-12-29 09:15:40|22721.81|22641.81|22722.43|22642.43|22722.43|22642.43|22721.81|22641.81|9
1735463750000|2024-12-29 09:15:50|22722.52|22642.52|22722.01|22642.01|22722.59|22642.59|22722.01|22642.01|7
1735463760000|2024-12-29 09:16:00|22721.95|22641.95|22722.19|22642.19|22722.19|22642.19|22721.66|22641.66|10
1735463770000|2024-12-29 09:16:10|22722.17|22642.17|22722.85|22642.85|22723.45|22643.45|22722.17|22642.17|10
1735463780000|2024-12-29 09:16:20|22722.8|22642.8|22722.12|22642.12|22722.8|22642.8|22722.12|22642.12|10
1735463790000|2024-12-29 09:16:30|22722.29|22642.29|22721.86|22641.86|22722.29|22642.29|22721.72|22641.72|10
1735463800000|2024-12-29 09:16:40|22721.91|22641.91|22721.41|22641.41|22721.94|22641.94|22721.41|22641.41|10
1735463810000|2024-12-29 09:16:50|22721.57|22641.57|22721.15|22641.15|22721.78|22641.78|22721.12|22641.12|10
1735463820000|2024-12-29 09:17:00|22720.91|22640.91|22711.85|22631.85|22720.91|22640.91|22711.11|22631.11|9
1735463830000|2024-12-29 09:17:10|22712.08|22632.08|22712.26|22632.26|22712.41|22632.41|22712.08|22632.08|10
1735463840000|2024-12-29 09:17:20|22711.88|22631.88|22708.69|22628.69|22711.88|22631.88|22708.69|22628.69|10
1735463850000|2024-12-29 09:17:30|22708.04|22628.04|22706.78|22626.78|22708.04|22628.04|22706.77|22626.77|9
1735463860000|2024-12-29 09:17:40|22707.38|22627.38|22706.2|22626.2|22707.38|22627.38|22706.2|22626.2|9
1735463870000|2024-12-29 09:17:50|22706.17|22626.17|22706.03|22626.03|22706.47|22626.47|22705.95|22625.95|8
1735463880000|2024-12-29 09:18:00|22706.01|22626.01|22707.42|22627.42|22707.76|22627.76|22706.01|22626.01|10
1735463890000|2024-12-29 09:18:10|22706.94|22626.94|22707.79|22627.79|22708.06|22628.06|22706.61|22626.61|10
1735463900000|2024-12-29 09:18:20|22707.56|22627.56|22705.79|22625.79|22707.56|22627.56|22705.79|22625.79|10
1735463910000|2024-12-29 09:18:30|22705.76|22625.76|22705.85|22625.85|22705.85|22625.85|22705.19|22625.19|10
1735463920000|2024-12-29 09:18:40|22706.06|22626.06|22707.34|22627.34|22707.34|22627.34|22706.06|22626.06|9
1735463930000|2024-12-29 09:18:50|22707.39|22627.39|22707.35|22627.35|22707.76|22627.76|22707.25|22627.25|10
1735463940000|2024-12-29 09:19:00|22707.99|22627.99|22706.92|22626.92|22709.98|22629.98|22706.91|22626.91|9
1735463950000|2024-12-29 09:19:10|22706.68|22626.68|22706.5|22626.5|22706.73|22626.73|22705.83|22625.83|10
1735463960000|2024-12-29 09:19:20|22706.48|22626.48|22707.27|22627.27|22707.43|22627.43|22706.47|22626.47|9
1735463970000|2024-12-29 09:19:30|22707.25|22627.25|22706.02|22626.02|22707.26|22627.26|22706.02|22626.02|9
1735463980000|2024-12-29 09:19:40|22705.71|22625.71|22705.13|22625.13|22705.71|22625.71|22705.06|22625.06|9
1735463990000|2024-12-29 09:19:50|22705.1|22625.1|22705.01|22625.01|22705.38|22625.38|22705.01|22625.01|10
1735464000000|2024-12-29 09:20:00|22704.97|22624.97|22704.87|22624.87|22705.19|22625.19|22704.63|22624.63|10
1735464010000|2024-12-29 09:20:10|22704.66|22624.66|22705.11|22625.11|22705.11|22625.11|22703.74|22623.74|10
1735464020000|2024-12-29 09:20:20|22705.39|22625.39|22711.18|22631.18|22711.18|22631.18|22705.39|22625.39|10
1735464030000|2024-12-29 09:20:30|22711.2|22631.2|22710.09|22630.09|22711.2|22631.2|22710.09|22630.09|10
1735464040000|2024-12-29 09:20:40|22710.23|22630.23|22710.77|22630.77|22710.77|22630.77|22709.98|22629.98|10
1735464050000|2024-12-29 09:20:50|22711.17|22631.17|22714.95|22634.95|22714.95|22634.95|22711.17|22631.17|10
1735464060000|2024-12-29 09:21:00|22715.16|22635.16|22716.53|22636.53|22716.53|22636.53|22715.16|22635.16|10
1735464070000|2024-12-29 09:21:10|22716.51|22636.51|22715.04|22635.04|22716.51|22636.51|22714.53|22634.53|10
1735464080000|2024-12-29 09:21:20|22715.15|22635.15|22714.89|22634.89|22715.15|22635.15|22714.52|22634.52|10
1735464090000|2024-12-29 09:21:30|22714.84|22634.84|22712.33|22632.33|22714.89|22634.89|22712.33|22632.33|10
1735464100000|2024-12-29 09:21:40|22712.39|22632.39|22712.22|22632.22|22712.69|22632.69|22712.22|22632.22|10
1735464110000|2024-12-29 09:21:50|22712.19|22632.19|22713.15|22633.15|22713.36|22633.36|22712.19|22632.19|8
1735464120000|2024-12-29 09:22:00|22713.44|22633.44|22713.76|22633.76|22713.76|22633.76|22713.44|22633.44|10
1735464130000|2024-12-29 09:22:10|22713.61|22633.61|22713.32|22633.32|22713.86|22633.86|22713.31|22633.31|10
1735464140000|2024-12-29 09:22:20|22712.74|22632.74|22711.21|22631.21|22712.74|22632.74|22711.21|22631.21|10
1735464150000|2024-12-29 09:22:30|22711.22|22631.22|22711.61|22631.61|22711.61|22631.61|22710.76|22630.76|10
1735464160000|2024-12-29 09:22:40|22711.64|22631.64|22711.61|22631.61|22711.86|22631.86|22711.61|22631.61|10
1735464170000|2024-12-29 09:22:50|22711.43|22631.43|22707.66|22627.66|22711.43|22631.43|22707.66|22627.66|9
1735464180000|2024-12-29 09:23:00|22707.65|22627.65|22707.04|22627.04|22708.01|22628.01|22707.04|22627.04|10
1735464190000|2024-12-29 09:23:10|22706.73|22626.73|22705.83|22625.83|22706.73|22626.73|22705.83|22625.83|9
1735464200000|2024-12-29 09:23:20|22705.81|22625.81|22706.92|22626.92|22706.92|22626.92|22705.81|22625.81|10
1735464210000|2024-12-29 09:23:30|22707.32|22627.32|22709.21|22629.21|22709.21|22629.21|22707.32|22627.32|9
1735464220000|2024-12-29 09:23:40|22709.23|22629.23|22708.46|22628.46|22709.23|22629.23|22708.34|22628.34|10
1735464230000|2024-12-29 09:23:50|22708.53|22628.53|22708.62|22628.62|22708.62|22628.62|22708.51|22628.51|6
1735464240000|2024-12-29 09:24:00|22708.6|22628.6|22709.76|22629.76|22709.78|22629.78|22708.6|22628.6|9
1735464250000|2024-12-29 09:24:10|22709.8|22629.8|22710.1|22630.1|22710.1|22630.1|22709.18|22629.18|10
1735464260000|2024-12-29 09:24:20|22710.08|22630.08|22709.06|22629.06|22710.1|22630.1|22708.98|22628.98|10
1735464270000|2024-12-29 09:24:30|22709.02|22629.02|22708.32|22628.32|22709.11|22629.11|22708.32|22628.32|9
1735464280000|2024-12-29 09:24:40|22708.43|22628.43|22709.35|22629.35|22709.35|22629.35|22708.35|22628.35|9
1735464290000|2024-12-29 09:24:50|22718.77|22638.77|22719.22|22639.22|22719.29|22639.29|22718.66|22638.66|10
1735464300000|2024-12-29 09:25:00|22719.24|22639.24|22721.22|22641.22|22721.22|22641.22|22719.24|22639.24|10
1735464310000|2024-12-29 09:25:10|22721.15|22641.15|22722.79|22642.79|22722.79|22642.79|22721.15|22641.15|9
1735464320000|2024-12-29 09:25:20|22722.82|22642.82|22721.99|22641.99|22722.85|22642.85|22721.99|22641.99|9
1735464330000|2024-12-29 09:25:30|22721.16|22641.16|22720.1|22640.1|22721.16|22641.16|22720.1|22640.1|10
1735464340000|2024-12-29 09:25:40|22720.31|22640.31|22722.49|22642.49|22722.49|22642.49|22720.31|22640.31|9
1735464350000|2024-12-29 09:25:50|22722.82|22642.82|22725.11|22645.11|22725.11|22645.11|22722.82|22642.82|10
1735464360000|2024-12-29 09:26:00|22725.18|22645.18|22720.79|22640.79|22725.77|22645.77|22717.6|22637.6|10
1735464370000|2024-12-29 09:26:10|22720.92|22640.92|22723.48|22643.48|22723.53|22643.53|22720.92|22640.92|10
1735464380000|2024-12-29 09:26:20|22723.96|22643.96|22734.17|22654.17|22734.17|22654.17|22723.96|22643.96|10
1735464390000|2024-12-29 09:26:30|22734.69|22654.69|22738.4|22658.4|22738.4|22658.4|22726.62|22646.62|10
1735464400000|2024-12-29 09:26:40|22738.72|22658.72|22739.09|22659.09|22739.71|22659.71|22738.72|22658.72|9
1735464410000|2024-12-29 09:26:50|22739.12|22659.12|22739.67|22659.67|22739.67|22659.67|22738.56|22658.56|10
1735464420000|2024-12-29 09:27:00|22739.8|22659.8|22740.34|22660.34|22740.34|22660.34|22739.8|22659.8|9
1735464430000|2024-12-29 09:27:10|22740.47|22660.47|22742.05|22662.05|22742.19|22662.19|22740.47|22660.47|9
1735464440000|2024-12-29 09:27:20|22742.38|22662.38|22734.4|22654.4|22744.05|22664.05|22734.34|22654.34|10
1735464450000|2024-12-29 09:27:30|22734.53|22654.53|22735.98|22655.98|22735.98|22655.98|22734.4|22654.4|9
1735464460000|2024-12-29 09:27:40|22735.95|22655.95|22735.09|22655.09|22735.95|22655.95|22734.97|22654.97|9
1735464470000|2024-12-29 09:27:50|22735.13|22655.13|22742.15|22662.15|22742.15|22662.15|22735.06|22655.06|10
1735464480000|2024-12-29 09:28:00|22742.14|22662.14|22741.81|22661.81|22742.71|22662.71|22741.81|22661.81|10
1735464490000|2024-12-29 09:28:10|22741.59|22661.59|22740.02|22660.02|22741.59|22661.59|22739.82|22659.82|10
1735464500000|2024-12-29 09:28:20|22739.82|22659.82|22742.23|22662.23|22742.23|22662.23|22739.82|22659.82|10
1735464510000|2024-12-29 09:28:30|22742.69|22662.69|22746.55|22666.55|22746.55|22666.55|22742.69|22662.69|10
1735464520000|2024-12-29 09:28:40|22746.84|22666.84|22748.08|22668.08|22748.08|22668.08|22745.32|22665.32|10
1735464530000|2024-12-29 09:28:50|22748.22|22668.22|22755.01|22675.01|22755.67|22675.67|22748.18|22668.18|10
1735464540000|2024-12-29 09:29:00|22755.09|22675.09|22755.1|22675.1|22755.1|22675.1|22754.19|22674.19|9
1735464550000|2024-12-29 09:29:10|22755.27|22675.27|22756.11|22676.11|22756.11|22676.11|22755.27|22675.27|9
1735464560000|2024-12-29 09:29:20|22756.03|22676.03|22756.42|22676.42|22756.45|22676.45|22755.96|22675.96|9
1735464570000|2024-12-29 09:29:30|22756.43|22676.43|22756.73|22676.73|22756.73|22676.73|22756.43|22676.43|10
1735464580000|2024-12-29 09:29:40|22756.7|22676.7|22756.06|22676.06|22756.78|22676.78|22756.05|22676.05|10
1735464590000|2024-12-29 09:29:50|22755.99|22675.99|22756.37|22676.37|22756.37|22676.37|22755.61|22675.61|10
1735464600000|2024-12-29 09:30:00|22756.29|22676.29|22756.08|22676.08|22756.29|22676.29|22756.04|22676.04|10
1735464610000|2024-12-29 09:30:10|22756.09|22676.09|22755.72|22675.72|22756.38|22676.38|22755.4|22675.4|10
1735464620000|2024-12-29 09:30:20|22755.71|22675.71|22758.51|22678.51|22758.75|22678.75|22755.71|22675.71|9
1735464630000|2024-12-29 09:30:30|22758.6|22678.6|22762.23|22682.23|22762.23|22682.23|22758.6|22678.6|10
1735464640000|2024-12-29 09:30:40|22762.85|22682.85|22761.98|22681.98|22763.1|22683.1|22761.98|22681.98|10
1735464650000|2024-12-29 09:30:50|22761.55|22681.55|22761.27|22681.27|22761.73|22681.73|22761.06|22681.06|9
1735464660000|2024-12-29 09:31:00|22761.32|22681.32|22760.84|22680.84|22761.32|22681.32|22760.84|22680.84|10
1735464670000|2024-12-29 09:31:10|22760.6|22680.6|22762.19|22682.19|22762.2|22682.2|22760.6|22680.6|10
1735464680000|2024-12-29 09:31:20|22762.36|22682.36|22763.09|22683.09|22763.47|22683.47|22762.36|22682.36|10
1735464690000|2024-12-29 09:31:30|22762.89|22682.89|22762.33|22682.33|22762.89|22682.89|22762.09|22682.09|9
1735464700000|2024-12-29 09:31:40|22763.2|22683.2|22765.5|22685.5|22765.5|22685.5|22763.2|22683.2|10
1735464710000|2024-12-29 09:31:50|22765.55|22685.55|22765.37|22685.37|22765.57|22685.57|22765.11|22685.11|10
1735464720000|2024-12-29 09:32:00|22765.49|22685.49|22766.58|22686.58|22766.58|22686.58|22765.49|22685.49|10
1735464730000|2024-12-29 09:32:10|22766.56|22686.56|22768.2|22688.2|22768.2|22688.2|22766.56|22686.56|10
1735464740000|2024-12-29 09:32:20|22768.56|22688.56|22773.64|22693.64|22773.64|22693.64|22768.56|22688.56|10
1735464750000|2024-12-29 09:32:30|22774.73|22694.73|22775.79|22695.79|22776.5|22696.5|22774.73|22694.73|10
1735464760000|2024-12-29 09:32:40|22775.76|22695.76|22774.04|22694.04|22776.94|22696.94|22774.04|22694.04|9
1735464770000|2024-12-29 09:32:50|22774.2|22694.2|22775.75|22695.75|22775.86|22695.86|22774.2|22694.2|10
1735464780000|2024-12-29 09:33:00|22775.76|22695.76|22775.19|22695.19|22775.76|22695.76|22775.19|22695.19|9
1735464790000|2024-12-29 09:33:10|22775.11|22695.11|22774.98|22694.98|22775.11|22695.11|22774.56|22694.56|9
1735464800000|2024-12-29 09:33:20|22774.83|22694.83|22779.34|22699.34|22779.34|22699.34|22774.81|22694.81|10
1735464810000|2024-12-29 09:33:30|22780.11|22700.11|22781.54|22701.54|22781.54|22701.54|22780.11|22700.11|10
1735464820000|2024-12-29 09:33:40|22781.37|22701.37|22781.19|22701.19|22781.47|22701.47|22781.1|22701.1|10
1735464830000|2024-12-29 09:33:50|22781.24|22701.24|22780.83|22700.83|22781.85|22701.85|22780.83|22700.83|9
1735464840000|2024-12-29 09:34:00|22780.7|22700.7|22781.22|22701.22|22781.22|22701.22|22780.66|22700.66|9
1735464850000|2024-12-29 09:34:10|22781.29|22701.29|22781.63|22701.63|22781.95|22701.95|22781.29|22701.29|9
1735464860000|2024-12-29 09:34:20|22781.47|22701.47|22780.65|22700.65|22781.47|22701.47|22780.52|22700.52|10
1735464870000|2024-12-29 09:34:30|22780.73|22700.73|22780.84|22700.84|22781.2|22701.2|22780.73|22700.73|10
1735464880000|2024-12-29 09:34:40|22780.58|22700.58|22780.81|22700.81|22781.3|22701.3|22780.58|22700.58|10
1735464890000|2024-12-29 09:34:50|22780.83|22700.83|22780.88|22700.88|22780.88|22700.88|22780.46|22700.46|10
1735464900000|2024-12-29 09:35:00|22780.65|22700.65|22781.37|22701.37|22781.37|22701.37|22780.59|22700.59|9
1735464910000|2024-12-29 09:35:10|22781.29|22701.29|22781.07|22701.07|22781.35|22701.35|22780.98|22700.98|10
1735464920000|2024-12-29 09:35:20|22781.1|22701.1|22781.39|22701.39|22781.56|22701.56|22780.91|22700.91|10
1735464930000|2024-12-29 09:35:30|22780.85|22700.85|22780.23|22700.23|22780.85|22700.85|22779.73|22699.73|9
1735464940000|2024-12-29 09:35:40|22780.2|22700.2|22782.69|22702.69|22782.81|22702.81|22779.81|22699.81|10
1735464950000|2024-12-29 09:35:50|22782.91|22702.91|22782.21|22702.21|22782.91|22702.91|22782.1|22702.1|9
1735464960000|2024-12-29 09:36:00|22782.38|22702.38|22771.96|22691.96|22782.44|22702.44|22771.81|22691.81|10
1735464970000|2024-12-29 09:36:10|22771.91|22691.91|22773.36|22693.36|22773.36|22693.36|22771.86|22691.86|10
1735464980000|2024-12-29 09:36:20|22773.59|22693.59|22773.12|22693.12|22773.91|22693.91|22773.12|22693.12|9
1735464990000|2024-12-29 09:36:30|22773.34|22693.34|22772.8|22692.8|22773.34|22693.34|22772.79|22692.79|7
1735465000000|2024-12-29 09:36:40|22772.91|22692.91|22772.73|22692.73|22772.91|22692.91|22772.73|22692.73|7
1735465010000|2024-12-29 09:36:50|22772.88|22692.88|22781.4|22701.4|22781.4|22701.4|22772.07|22692.07|10
1735465020000|2024-12-29 09:37:00|22781.21|22701.21|22780.08|22700.08|22781.21|22701.21|22780.08|22700.08|10
1735465030000|2024-12-29 09:37:10|22779.65|22699.65|22779.01|22699.01|22779.76|22699.76|22779.01|22699.01|9
1735465040000|2024-12-29 09:37:20|22778.94|22698.94|22775.21|22695.21|22778.94|22698.94|22775.21|22695.21|10
1735465050000|2024-12-29 09:37:30|22775|22695|22772.61|22692.61|22775|22695|22772.49|22692.49|10
1735465060000|2024-12-29 09:37:40|22772.76|22692.76|22771.98|22691.98|22772.76|22692.76|22771.98|22691.98|8
1735465070000|2024-12-29 09:37:50|22772.11|22692.11|22771.21|22691.21|22772.47|22692.47|22771.2|22691.2|10
1735465080000|2024-12-29 09:38:00|22771|22691|22772.29|22692.29|22772.29|22692.29|22770.82|22690.82|9
1735465090000|2024-12-29 09:38:10|22772.06|22692.06|22771.49|22691.49|22772.06|22692.06|22771.49|22691.49|9
1735465100000|2024-12-29 09:38:20|22770.89|22690.89|22769.47|22689.47|22770.89|22690.89|22769.47|22689.47|10
1735465110000|2024-12-29 09:38:30|22769.34|22689.34|22769.04|22689.04|22769.34|22689.34|22768.37|22688.37|10
1735465120000|2024-12-29 09:38:40|22769.03|22689.03|22769.03|22689.03|22769.13|22689.13|22768.99|22688.99|9
1735465130000|2024-12-29 09:38:50|22769.02|22689.02|22766.1|22686.1|22769.02|22689.02|22766.1|22686.1|9
1735465140000|2024-12-29 09:39:00|22765.56|22685.56|22764.42|22684.42|22765.56|22685.56|22764.03|22684.03|10
1735465150000|2024-12-29 09:39:10|22763.74|22683.74|22764.29|22684.29|22764.29|22684.29|22763.7|22683.7|10
1735465160000|2024-12-29 09:39:20|22764.6|22684.6|22763.22|22683.22|22764.6|22684.6|22763.22|22683.22|10
1735465170000|2024-12-29 09:39:30|22762.9|22682.9|22762.99|22682.99|22762.99|22682.99|22762.58|22682.58|10
1735465180000|2024-12-29 09:39:40|22763.61|22683.61|22762.17|22682.17|22763.61|22683.61|22762.17|22682.17|10
1735465190000|2024-12-29 09:39:50|22762.46|22682.46|22760.25|22680.25|22762.46|22682.46|22760.23|22680.23|10
1735465200000|2024-12-29 09:40:00|22760.24|22680.24|22760.1|22680.1|22760.31|22680.31|22759.85|22679.85|10
1735465210000|2024-12-29 09:40:10|22759.85|22679.85|22760.36|22680.36|22760.36|22680.36|22759.85|22679.85|9
1735465220000|2024-12-29 09:40:20|22760.44|22680.44|22759.5|22679.5|22760.56|22680.56|22759.39|22679.39|10
1735465230000|2024-12-29 09:40:30|22759.45|22679.45|22760.48|22680.48|22760.5|22680.5|22759.26|22679.26|9
1735465240000|2024-12-29 09:40:40|22760.6|22680.6|22759.75|22679.75|22760.69|22680.69|22758.73|22678.73|10
1735465250000|2024-12-29 09:40:50|22759.93|22679.93|22760|22680|22760.96|22680.96|22759.89|22679.89|10
1735465260000|2024-12-29 09:41:00|22760.06|22680.06|22760.18|22680.18|22760.33|22680.33|22759.78|22679.78|8
1735465270000|2024-12-29 09:41:10|22760.4|22680.4|22759.96|22679.96|22760.63|22680.63|22759.72|22679.72|10
1735465280000|2024-12-29 09:41:20|22759.93|22679.93|22760.29|22680.29|22760.29|22680.29|22759.93|22679.93|8
1735465290000|2024-12-29 09:41:30|22760.3|22680.3|22761.32|22681.32|22761.32|22681.32|22760.3|22680.3|10
1735465300000|2024-12-29 09:41:40|22761.33|22681.33|22763.37|22683.37|22763.37|22683.37|22761.33|22681.33|10
1735465310000|2024-12-29 09:41:50|22763.36|22683.36|22762.5|22682.5|22764.13|22684.13|22760.38|22680.38|10
1735465320000|2024-12-29 09:42:00|22763.45|22683.45|22765.2|22685.2|22765.2|22685.2|22763.45|22683.45|10
1735465330000|2024-12-29 09:42:10|22765.25|22685.25|22765.39|22685.39|22765.39|22685.39|22764.79|22684.79|9
1735465340000|2024-12-29 09:42:20|22765.48|22685.48|22763.58|22683.58|22765.54|22685.54|22763.58|22683.58|9
1735465350000|2024-12-29 09:42:30|22763.52|22683.52|22763.68|22683.68|22763.71|22683.71|22763.03|22683.03|10
1735465360000|2024-12-29 09:42:40|22763.7|22683.7|22763.74|22683.74|22765.01|22685.01|22763.7|22683.7|10
1735465370000|2024-12-29 09:42:50|22763.33|22683.33|22762.42|22682.42|22763.85|22683.85|22762.42|22682.42|9
1735465380000|2024-12-29 09:43:00|22761.23|22681.23|22759.07|22679.07|22761.23|22681.23|22759.07|22679.07|10
1735465390000|2024-12-29 09:43:10|22758.9|22678.9|22761.18|22681.18|22761.18|22681.18|22758.9|22678.9|10
1735465400000|2024-12-29 09:43:20|22761.19|22681.19|22761.06|22681.06|22761.59|22681.59|22761.06|22681.06|9
1735465410000|2024-12-29 09:43:30|22760.88|22680.88|22759.88|22679.88|22760.88|22680.88|22759.88|22679.88|10
1735465420000|2024-12-29 09:43:40|22759.9|22679.9|22759.52|22679.52|22759.91|22679.91|22759.37|22679.37|8
1735465430000|2024-12-29 09:43:50|22759.54|22679.54|22761.97|22681.97|22761.97|22681.97|22759.31|22679.31|9
1735465440000|2024-12-29 09:44:00|22762.02|22682.02|22760.65|22680.65|22762.02|22682.02|22760.65|22680.65|10
1735465450000|2024-12-29 09:44:10|22760.89|22680.89|22761.6|22681.6|22761.6|22681.6|22760.89|22680.89|10
1735465460000|2024-12-29 09:44:20|22763.27|22683.27|22770.86|22690.86|22771.34|22691.34|22763.27|22683.27|9
1735465470000|2024-12-29 09:44:30|22770.72|22690.72|22772.57|22692.57|22772.57|22692.57|22770.57|22690.57|9
1735465480000|2024-12-29 09:44:40|22772.85|22692.85|22773.71|22693.71|22773.94|22693.94|22772.85|22692.85|10
1735465490000|2024-12-29 09:44:50|22773.6|22693.6|22772.23|22692.23|22773.6|22693.6|22772.12|22692.12|9
1735465500000|2024-12-29 09:45:00|22772.33|22692.33|22775.62|22695.62|22775.62|22695.62|22772.2|22692.2|9
1735465510000|2024-12-29 09:45:10|22775.59|22695.59|22774.06|22694.06|22775.59|22695.59|22774.02|22694.02|9
1735465520000|2024-12-29 09:45:20|22773.92|22693.92|22771.17|22691.17|22773.92|22693.92|22771.17|22691.17|10
1735465530000|2024-12-29 09:45:30|22771.33|22691.33|22771.27|22691.27|22771.38|22691.38|22771.27|22691.27|8
1735465540000|2024-12-29 09:45:40|22771.26|22691.26|22770.59|22690.59|22771.67|22691.67|22770.59|22690.59|9
1735465550000|2024-12-29 09:45:50|22770.54|22690.54|22769.92|22689.92|22770.63|22690.63|22769.92|22689.92|10
1735465560000|2024-12-29 09:46:00|22769.77|22689.77|22769.82|22689.82|22770.07|22690.07|22769.59|22689.59|10
1735465570000|2024-12-29 09:46:10|22769.81|22689.81|22769.12|22689.12|22769.81|22689.81|22768.98|22688.98|9
1735465580000|2024-12-29 09:46:20|22769.07|22689.07|22770.2|22690.2|22770.2|22690.2|22769.07|22689.07|8
1735465590000|2024-12-29 09:46:30|22770.1|22690.1|22769.26|22689.26|22770.1|22690.1|22769.25|22689.25|10
1735465600000|2024-12-29 09:46:40|22769.25|22689.25|22769.11|22689.11|22769.34|22689.34|22768.45|22688.45|9
1735465610000|2024-12-29 09:46:50|22769.39|22689.39|22769.21|22689.21|22769.44|22689.44|22769.04|22689.04|9
1735465620000|2024-12-29 09:47:00|22769.25|22689.25|22770.22|22690.22|22770.22|22690.22|22768.98|22688.98|8
1735465630000|2024-12-29 09:47:10|22770.44|22690.44|22771.33|22691.33|22771.33|22691.33|22770.44|22690.44|9
1735465640000|2024-12-29 09:47:20|22771.31|22691.31|22772.23|22692.23|22772.81|22692.81|22771.31|22691.31|10
1735465650000|2024-12-29 09:47:30|22772.24|22692.24|22772.55|22692.55|22772.58|22692.58|22772.24|22692.24|8
1735465660000|2024-12-29 09:47:40|22772.54|22692.54|22772.35|22692.35|22772.54|22692.54|22772.33|22692.33|7
1735465670000|2024-12-29 09:47:50|22772.26|22692.26|22774.2|22694.2|22774.2|22694.2|22772.26|22692.26|8
1735465680000|2024-12-29 09:48:00|22774.09|22694.09|22774.81|22694.81|22774.81|22694.81|22773.8|22693.8|10
1735465690000|2024-12-29 09:48:10|22774.92|22694.92|22776.76|22696.76|22777|22697|22774.92|22694.92|10
1735465700000|2024-12-29 09:48:20|22776.73|22696.73|22778.5|22698.5|22778.5|22698.5|22776.73|22696.73|10
1735465710000|2024-12-29 09:48:30|22778.68|22698.68|22780.92|22700.92|22781.06|22701.06|22778.68|22698.68|10
1735465720000|2024-12-29 09:48:40|22781.09|22701.09|22783.83|22703.83|22784.09|22704.09|22781.09|22701.09|10
1735465730000|2024-12-29 09:48:50|22783.4|22703.4|22782.91|22702.91|22783.53|22703.53|22782.7|22702.7|8
1735465740000|2024-12-29 09:49:00|22783.85|22703.85|22785.27|22705.27|22785.77|22705.77|22783.85|22703.85|10
1735465750000|2024-12-29 09:49:10|22785.56|22705.56|22785.18|22705.18|22785.69|22705.69|22785.14|22705.14|9
1735465760000|2024-12-29 09:49:20|22785.2|22705.2|22785.96|22705.96|22786.15|22706.15|22785.2|22705.2|9
1735465770000|2024-12-29 09:49:30|22785.34|22705.34|22779.69|22699.69|22785.34|22705.34|22779.69|22699.69|9
1735465780000|2024-12-29 09:49:40|22779.82|22699.82|22779.73|22699.73|22779.82|22699.82|22779.61|22699.61|10
1735465790000|2024-12-29 09:49:50|22780.05|22700.05|22781.1|22701.1|22781.1|22701.1|22780.05|22700.05|9
1735465800000|2024-12-29 09:50:00|22781.12|22701.12|22780.71|22700.71|22781.41|22701.41|22780.71|22700.71|10
1735465810000|2024-12-29 09:50:10|22781.22|22701.22|22783.23|22703.23|22783.23|22703.23|22781.22|22701.22|10
1735465820000|2024-12-29 09:50:20|22783.26|22703.26|22784.03|22704.03|22784.03|22704.03|22782.84|22702.84|10
1735465830000|2024-12-29 09:50:30|22784.04|22704.04|22784.49|22704.49|22784.49|22704.49|22783.24|22703.24|10
1735465840000|2024-12-29 09:50:40|22784.59|22704.59|22783.11|22703.11|22784.78|22704.78|22783.11|22703.11|10
1735465850000|2024-12-29 09:50:50|22783.01|22703.01|22782.95|22702.95|22783.13|22703.13|22782.81|22702.81|8
1735465860000|2024-12-29 09:51:00|22783|22703|22783.27|22703.27|22783.59|22703.59|22782.96|22702.96|10
1735465870000|2024-12-29 09:51:10|22783.08|22703.08|22783.2|22703.2|22783.21|22703.21|22783|22703|9
1735465880000|2024-12-29 09:51:20|22783.23|22703.23|22785.22|22705.22|22785.26|22705.26|22783.17|22703.17|10
1735465890000|2024-12-29 09:51:30|22785.26|22705.26|22785.24|22705.24|22785.37|22705.37|22785.24|22705.24|9
1735465900000|2024-12-29 09:51:40|22785.1|22705.1|22784.84|22704.84|22785.11|22705.11|22784.73|22704.73|9
1735465910000|2024-12-29 09:51:50|22784.83|22704.83|22784.09|22704.09|22784.83|22704.83|22783.96|22703.96|9
1735465920000|2024-12-29 09:52:00|22784.29|22704.29|22784.44|22704.44|22784.45|22704.45|22783.76|22703.76|10
1735465930000|2024-12-29 09:52:10|22784.4|22704.4|22784.39|22704.39|22784.47|22704.47|22783.7|22703.7|9
1735465940000|2024-12-29 09:52:20|22784.47|22704.47|22784.48|22704.48|22784.57|22704.57|22784.46|22704.46|9
1735465950000|2024-12-29 09:52:30|22784.57|22704.57|22784.83|22704.83|22784.84|22704.84|22784.57|22704.57|10
1735465960000|2024-12-29 09:52:40|22784.82|22704.82|22785.04|22705.04|22785.09|22705.09|22784.82|22704.82|10
1735465970000|2024-12-29 09:52:50|22785.05|22705.05|22785.28|22705.28|22785.47|22705.47|22785.04|22705.04|10
1735465980000|2024-12-29 09:53:00|22785.15|22705.15|22784.77|22704.77|22785.16|22705.16|22784.77|22704.77|10
1735465990000|2024-12-29 09:53:10|22784.43|22704.43|22784.89|22704.89|22784.89|22704.89|22784.31|22704.31|8
1735466000000|2024-12-29 09:53:20|22784.94|22704.94|22783.38|22703.38|22785.07|22705.07|22783.38|22703.38|10
1735466010000|2024-12-29 09:53:30|22783.18|22703.18|22781.62|22701.62|22783.18|22703.18|22781.62|22701.62|10
1735466020000|2024-12-29 09:53:40|22781.58|22701.58|22781.87|22701.87|22781.87|22701.87|22781.38|22701.38|8
1735466030000|2024-12-29 09:53:50|22781.9|22701.9|22783.73|22703.73|22783.73|22703.73|22781.9|22701.9|9
1735466040000|2024-12-29 09:54:00|22783.88|22703.88|22781.92|22701.92|22784.16|22704.16|22781.51|22701.51|10
1735466050000|2024-12-29 09:54:10|22782.35|22702.35|22783.61|22703.61|22783.61|22703.61|22782.33|22702.33|10
1735466060000|2024-12-29 09:54:20|22783.71|22703.71|22784.8|22704.8|22785.65|22705.65|22783.71|22703.71|10
1735466070000|2024-12-29 09:54:30|22784.76|22704.76|22791.04|22711.04|22791.04|22711.04|22784.51|22704.51|10
1735466080000|2024-12-29 09:54:40|22791.1|22711.1|22792.51|22712.51|22792.51|22712.51|22791.1|22711.1|10
1735466090000|2024-12-29 09:54:50|22792.94|22712.94|22793.52|22713.52|22793.52|22713.52|22792.87|22712.87|8
1735466100000|2024-12-29 09:55:00|22793.49|22713.49|22792.9|22712.9|22793.74|22713.74|22792.39|22712.39|10
1735466110000|2024-12-29 09:55:10|22792.89|22712.89|22794.1|22714.1|22794.1|22714.1|22792.89|22712.89|10
1735466120000|2024-12-29 09:55:20|22794.12|22714.12|22796.81|22716.81|22796.81|22716.81|22794.12|22714.12|7
1735466130000|2024-12-29 09:55:30|22797.23|22717.23|22795.72|22715.72|22799.4|22719.4|22795.45|22715.45|10
1735466140000|2024-12-29 09:55:40|22795.81|22715.81|22798.77|22718.77|22800.09|22720.09|22795.81|22715.81|10
1735466150000|2024-12-29 09:55:50|22798.36|22718.36|22797.98|22717.98|22798.36|22718.36|22797.8|22717.8|10
1735466160000|2024-12-29 09:56:00|22797.94|22717.94|22798.47|22718.47|22798.47|22718.47|22797.94|22717.94|9
1735466170000|2024-12-29 09:56:10|22798.03|22718.03|22794.3|22714.3|22798.03|22718.03|22794.3|22714.3|10
1735466180000|2024-12-29 09:56:20|22793.63|22713.63|22793.25|22713.25|22793.63|22713.63|22793.23|22713.23|8
1735466190000|2024-12-29 09:56:30|22793.04|22713.04|22793.06|22713.06|22793.15|22713.15|22792.7|22712.7|10
1735466200000|2024-12-29 09:56:40|22793.2|22713.2|22789.07|22709.07|22793.2|22713.2|22788.69|22708.69|8
1735466210000|2024-12-29 09:56:50|22789.11|22709.11|22788.25|22708.25|22789.11|22709.11|22788.25|22708.25|8
1735466220000|2024-12-29 09:57:00|22788.16|22708.16|22788.22|22708.22|22788.22|22708.22|22787.75|22707.75|9
1735466230000|2024-12-29 09:57:10|22788.33|22708.33|22788.75|22708.75|22788.83|22708.83|22788.33|22708.33|9
1735466240000|2024-12-29 09:57:20|22788.73|22708.73|22788.75|22708.75|22788.75|22708.75|22788.6|22708.6|6
1735466250000|2024-12-29 09:57:30|22788.37|22708.37|22787.81|22707.81|22788.48|22708.48|22787.81|22707.81|8
1735466260000|2024-12-29 09:57:40|22788.49|22708.49|22788.94|22708.94|22789.24|22709.24|22788.49|22708.49|10
1735466270000|2024-12-29 09:57:50|22788.89|22708.89|22788.63|22708.63|22789.21|22709.21|22788.63|22708.63|9
1735466280000|2024-12-29 09:58:00|22788.59|22708.59|22788.99|22708.99|22789.13|22709.13|22788.56|22708.56|10
1735466290000|2024-12-29 09:58:10|22788.88|22708.88|22789.27|22709.27|22789.64|22709.64|22788.85|22708.85|10
1735466300000|2024-12-29 09:58:20|22789.23|22709.23|22789.1|22709.1|22789.24|22709.24|22788.94|22708.94|9
1735466310000|2024-12-29 09:58:30|22789.11|22709.11|22788.4|22708.4|22789.11|22709.11|22788.4|22708.4|8
1735466320000|2024-12-29 09:58:40|22788.37|22708.37|22787.89|22707.89|22788.37|22708.37|22787.61|22707.61|10
1735466330000|2024-12-29 09:58:50|22787.94|22707.94|22790.76|22710.76|22790.76|22710.76|22787.94|22707.94|8
1735466340000|2024-12-29 09:59:00|22791.37|22711.37|22790.65|22710.65|22791.54|22711.54|22790.65|22710.65|10
1735466350000|2024-12-29 09:59:10|22790.56|22710.56|22790.85|22710.85|22790.85|22710.85|22790.3|22710.3|10
1735466360000|2024-12-29 09:59:20|22790.87|22710.87|22791.9|22711.9|22791.9|22711.9|22790.87|22710.87|9
1735466370000|2024-12-29 09:59:30|22792.49|22712.49|22792.33|22712.33|22792.92|22712.92|22792.32|22712.32|10
1735466380000|2024-12-29 09:59:40|22792.34|22712.34|22791.92|22711.92|22792.34|22712.34|22791.63|22711.63|9
1735466390000|2024-12-29 09:59:50|22792.09|22712.09|22792.25|22712.25|22792.29|22712.29|22792.09|22712.09|10
1735466400000|2024-12-29 10:00:00|22792.29|22712.29|22792.44|22712.44|22792.49|22712.49|22791.72|22711.72|10
1735466410000|2024-12-29 10:00:10|22793.16|22713.16|22793.3|22713.3|22793.51|22713.51|22793.16|22713.16|9
1735466420000|2024-12-29 10:00:20|22793.22|22713.22|22793.94|22713.94|22794.81|22714.81|22793.04|22713.04|10
1735466430000|2024-12-29 10:00:30|22794.28|22714.28|22795.39|22715.39|22795.62|22715.62|22793.68|22713.68|10
1735466440000|2024-12-29 10:00:40|22795.46|22715.46|22797.01|22717.01|22797.24|22717.24|22795.46|22715.46|9
1735466450000|2024-12-29 10:00:50|22796.67|22716.67|22795.98|22715.98|22796.67|22716.67|22795.98|22715.98|9
1735466460000|2024-12-29 10:01:00|22795.97|22715.97|22796.35|22716.35|22796.53|22716.53|22795.97|22715.97|8
1735466470000|2024-12-29 10:01:10|22796.3|22716.3|22795.31|22715.31|22796.3|22716.3|22795.31|22715.31|10
1735466480000|2024-12-29 10:01:20|22794.9|22714.9|22792.85|22712.85|22794.9|22714.9|22792.85|22712.85|10
1735466490000|2024-12-29 10:01:30|22792.68|22712.68|22791.27|22711.27|22792.68|22712.68|22791.27|22711.27|10
1735466500000|2024-12-29 10:01:40|22791.29|22711.29|22793.87|22713.87|22793.92|22713.92|22789.51|22709.51|9
1735466510000|2024-12-29 10:01:50|22793.79|22713.79|22791.92|22711.92|22794.57|22714.57|22791.92|22711.92|10
1735466520000|2024-12-29 10:02:00|22791.25|22711.25|22791.28|22711.28|22791.28|22711.28|22790.42|22710.42|9
1735466530000|2024-12-29 10:02:10|22791.3|22711.3|22792.87|22712.87|22792.87|22712.87|22791.3|22711.3|10
1735466540000|2024-12-29 10:02:20|22792.88|22712.88|22793.01|22713.01|22793.93|22713.93|22792.88|22712.88|10
1735466550000|2024-12-29 10:02:30|22792.98|22712.98|22794.18|22714.18|22794.18|22714.18|22792.86|22712.86|9
1735466560000|2024-12-29 10:02:40|22794.17|22714.17|22793.5|22713.5|22794.17|22714.17|22793.5|22713.5|10
1735466570000|2024-12-29 10:02:50|22793.36|22713.36|22793.51|22713.51|22793.87|22713.87|22793.33|22713.33|10
1735466580000|2024-12-29 10:03:00|22793.5|22713.5|22790.36|22710.36|22793.5|22713.5|22790.36|22710.36|10
1735466590000|2024-12-29 10:03:10|22790.21|22710.21|22790.31|22710.31|22790.31|22710.31|22789.57|22709.57|10
1735466600000|2024-12-29 10:03:20|22789.77|22709.77|22783.15|22703.15|22789.95|22709.95|22783.15|22703.15|9
1735466610000|2024-12-29 10:03:30|22782.97|22702.97|22783.67|22703.67|22783.96|22703.96|22782.88|22702.88|9
1735466620000|2024-12-29 10:03:40|22783.66|22703.66|22784.52|22704.52|22784.52|22704.52|22783.59|22703.59|9
1735466630000|2024-12-29 10:03:50|22784.56|22704.56|22786.48|22706.48|22786.48|22706.48|22784.56|22704.56|10
1735466640000|2024-12-29 10:04:00|22787.18|22707.18|22787.68|22707.68|22787.76|22707.76|22787.12|22707.12|9
1735466650000|2024-12-29 10:04:10|22787.14|22707.14|22786.71|22706.71|22787.24|22707.24|22786.71|22706.71|9
1735466660000|2024-12-29 10:04:20|22787.26|22707.26|22787.04|22707.04|22787.26|22707.26|22787|22707|7
1735466670000|2024-12-29 10:04:30|22787.76|22707.76|22788.5|22708.5|22788.5|22708.5|22787.75|22707.75|9
1735466680000|2024-12-29 10:04:40|22788.51|22708.51|22787.74|22707.74|22788.54|22708.54|22787.74|22707.74|9
1735466690000|2024-12-29 10:04:50|22787.7|22707.7|22787.64|22707.64|22787.9|22707.9|22787.64|22707.64|9
1735466700000|2024-12-29 10:05:00|22787.38|22707.38|22787.3|22707.3|22787.39|22707.39|22787.17|22707.17|8
1735466710000|2024-12-29 10:05:10|22787.33|22707.33|22785.29|22705.29|22787.33|22707.33|22785.29|22705.29|10
1735466720000|2024-12-29 10:05:20|22785.58|22705.58|22785.34|22705.34|22785.91|22705.91|22785.34|22705.34|9
1735466730000|2024-12-29 10:05:30|22785.31|22705.31|22785.58|22705.58|22785.6|22705.6|22785.31|22705.31|7
1735466740000|2024-12-29 10:05:40|22785.49|22705.49|22786.36|22706.36|22786.36|22706.36|22785.49|22705.49|10
1735466750000|2024-12-29 10:05:50|22786.35|22706.35|22786.26|22706.26|22786.45|22706.45|22785.3|22705.3|10
1735466760000|2024-12-29 10:06:00|22786.22|22706.22|22785.99|22705.99|22786.44|22706.44|22785.8|22705.8|10
1735466770000|2024-12-29 10:06:10|22785.92|22705.92|22786.64|22706.64|22786.64|22706.64|22785.78|22705.78|8
1735466780000|2024-12-29 10:06:20|22786.65|22706.65|22788.21|22708.21|22788.21|22708.21|22786.39|22706.39|9
1735466790000|2024-12-29 10:06:30|22788.23|22708.23|22788.91|22708.91|22788.91|22708.91|22788.23|22708.23|9
1735466800000|2024-12-29 10:06:40|22789|22709|22790.11|22710.11|22790.11|22710.11|22789|22709|10
1735466810000|2024-12-29 10:06:50|22790.27|22710.27|22793.12|22713.12|22793.12|22713.12|22790.27|22710.27|10
1735466820000|2024-12-29 10:07:00|22792.96|22712.96|22795.48|22715.48|22795.48|22715.48|22792.96|22712.96|10
1735466830000|2024-12-29 10:07:10|22795.58|22715.58|22797.35|22717.35|22797.35|22717.35|22795.39|22715.39|9
1735466840000|2024-12-29 10:07:20|22797.13|22717.13|22801.61|22721.61|22801.61|22721.61|22797.07|22717.07|9
1735466850000|2024-12-29 10:07:30|22801.58|22721.58|22801.46|22721.46|22802.78|22722.78|22800.89|22720.89|10
1735466860000|2024-12-29 10:07:40|22801.41|22721.41|22800.26|22720.26|22801.41|22721.41|22800.26|22720.26|10
1735466870000|2024-12-29 10:07:50|22799.73|22719.73|22797.54|22717.54|22799.73|22719.73|22797.54|22717.54|10
1735466880000|2024-12-29 10:08:00|22797.58|22717.58|22798.43|22718.43|22798.43|22718.43|22797.53|22717.53|9
1735466890000|2024-12-29 10:08:10|22799.36|22719.36|22798.53|22718.53|22799.64|22719.64|22798.5|22718.5|10
1735466900000|2024-12-29 10:08:20|22798.57|22718.57|22799.35|22719.35|22799.45|22719.45|22798.57|22718.57|10
1735466910000|2024-12-29 10:08:30|22799.38|22719.38|22798.84|22718.84|22799.38|22719.38|22798.41|22718.41|9
1735466920000|2024-12-29 10:08:40|22798.88|22718.88|22799.01|22719.01|22799.4|22719.4|22798.88|22718.88|9
1735466930000|2024-12-29 10:08:50|22798.77|22718.77|22797.99|22717.99|22798.77|22718.77|22797.71|22717.71|10
1735466940000|2024-12-29 10:09:00|22797.98|22717.98|22798.11|22718.11|22798.11|22718.11|22797.86|22717.86|10
1735466950000|2024-12-29 10:09:10|22798.08|22718.08|22796.26|22716.26|22798.08|22718.08|22796.12|22716.12|10
1735466960000|2024-12-29 10:09:20|22796.23|22716.23|22797.49|22717.49|22797.49|22717.49|22795.95|22715.95|10
1735466970000|2024-12-29 10:09:30|22797.62|22717.62|22797.66|22717.66|22797.75|22717.75|22797.49|22717.49|7
1735466980000|2024-12-29 10:09:40|22798.18|22718.18|22797.47|22717.47|22798.26|22718.26|22797.29|22717.29|9
1735466990000|2024-12-29 10:09:50|22797.44|22717.44|22797.77|22717.77|22797.77|22717.77|22797.13|22717.13|9
1735467000000|2024-12-29 10:10:00|22797.69|22717.69|22797.19|22717.19|22798.48|22718.48|22797.19|22717.19|9
1735467010000|2024-12-29 10:10:10|22797.26|22717.26|22796.65|22716.65|22797.48|22717.48|22796.65|22716.65|9
1735467020000|2024-12-29 10:10:20|22797.21|22717.21|22796.06|22716.06|22797.21|22717.21|22795.63|22715.63|10
1735467030000|2024-12-29 10:10:30|22797.29|22717.29|22801.01|22721.01|22801.01|22721.01|22797.29|22717.29|9
1735467040000|2024-12-29 10:10:40|22800.64|22720.64|22805.46|22725.46|22805.46|22725.46|22800.63|22720.63|10
1735467050000|2024-12-29 10:10:50|22805.48|22725.48|22806.76|22726.76|22807.33|22727.33|22803.95|22723.95|10
1735467060000|2024-12-29 10:11:00|22807.18|22727.18|22805.82|22725.82|22807.2|22727.2|22805.82|22725.82|10
1735467070000|2024-12-29 10:11:10|22805.49|22725.49|22806.41|22726.41|22806.41|22726.41|22805.49|22725.49|10
1735467080000|2024-12-29 10:11:20|22806.77|22726.77|22807.51|22727.51|22807.55|22727.55|22806.62|22726.62|8
1735467090000|2024-12-29 10:11:30|22808.7|22728.7|22809.75|22729.75|22809.75|22729.75|22808.7|22728.7|10
1735467100000|2024-12-29 10:11:40|22809.67|22729.67|22814.87|22734.87|22815.32|22735.32|22809.67|22729.67|9
1735467110000|2024-12-29 10:11:50|22815.18|22735.18|22815.01|22735.01|22815.89|22735.89|22815.01|22735.01|10
1735467120000|2024-12-29 10:12:00|22815.24|22735.24|22816.56|22736.56|22816.56|22736.56|22815.24|22735.24|7
1735467130000|2024-12-29 10:12:10|22817.15|22737.15|22817.65|22737.65|22817.77|22737.77|22817.15|22737.15|10
1735467140000|2024-12-29 10:12:20|22817.63|22737.63|22815.64|22735.64|22817.63|22737.63|22815.64|22735.64|10
1735467150000|2024-12-29 10:12:30|22815.6|22735.6|22809.33|22729.33|22815.6|22735.6|22809.33|22729.33|10
1735467160000|2024-12-29 10:12:40|22809.73|22729.73|22809.52|22729.52|22809.75|22729.75|22808.81|22728.81|10
1735467170000|2024-12-29 10:12:50|22809.7|22729.7|22813.74|22733.74|22813.97|22733.97|22809.7|22729.7|10
1735467180000|2024-12-29 10:13:00|22813.72|22733.72|22813.51|22733.51|22813.72|22733.72|22813.21|22733.21|10
1735467190000|2024-12-29 10:13:10|22813.49|22733.49|22814.03|22734.03|22814.15|22734.15|22813.49|22733.49|9
1735467200000|2024-12-29 10:13:20|22814.06|22734.06|22813.38|22733.38|22814.44|22734.44|22813.29|22733.29|10
1735467210000|2024-12-29 10:13:30|22813.35|22733.35|22812.79|22732.79|22813.65|22733.65|22812.79|22732.79|9
1735467220000|2024-12-29 10:13:40|22812.77|22732.77|22813.01|22733.01|22813.01|22733.01|22812.56|22732.56|10
1735467230000|2024-12-29 10:13:50|22813.04|22733.04|22812.39|22732.39|22813.04|22733.04|22812.39|22732.39|10
1735467240000|2024-12-29 10:14:00|22812.38|22732.38|22810|22730|22812.48|22732.48|22810|22730|8
1735467250000|2024-12-29 10:14:10|22809.09|22729.09|22809.6|22729.6|22809.6|22729.6|22808.86|22728.86|10
1735467260000|2024-12-29 10:14:20|22809.52|22729.52|22806.75|22726.75|22809.52|22729.52|22806.75|22726.75|9
1735467270000|2024-12-29 10:14:30|22806.76|22726.76|22808.48|22728.48|22809.02|22729.02|22806.76|22726.76|10
1735467280000|2024-12-29 10:14:40|22808.53|22728.53|22806.71|22726.71|22808.53|22728.53|22806.71|22726.71|9
1735467290000|2024-12-29 10:14:50|22806.74|22726.74|22807.44|22727.44|22807.51|22727.51|22806.6|22726.6|10
1735467300000|2024-12-29 10:15:00|22807.06|22727.06|22809.59|22729.59|22809.59|22729.59|22807.06|22727.06|10
1735467310000|2024-12-29 10:15:10|22809.87|22729.87|22810.08|22730.08|22810.22|22730.22|22809.87|22729.87|10
1735467320000|2024-12-29 10:15:20|22809.96|22729.96|22808.59|22728.59|22810|22730|22808.53|22728.53|9
1735467330000|2024-12-29 10:15:30|22808.54|22728.54|22808.16|22728.16|22808.54|22728.54|22808.16|22728.16|10
1735467340000|2024-12-29 10:15:40|22808.11|22728.11|22807.56|22727.56|22808.23|22728.23|22807.48|22727.48|10
1735467350000|2024-12-29 10:15:50|22807.7|22727.7|22808.42|22728.42|22808.42|22728.42|22807.7|22727.7|9
1735467360000|2024-12-29 10:16:00|22808.5|22728.5|22809.31|22729.31|22809.31|22729.31|22808.5|22728.5|9
1735467370000|2024-12-29 10:16:10|22809.18|22729.18|22808.89|22728.89|22809.22|22729.22|22808.67|22728.67|9
1735467380000|2024-12-29 10:16:20|22808.92|22728.92|22806.01|22726.01|22808.99|22728.99|22805.49|22725.49|10
1735467390000|2024-12-29 10:16:30|22805.81|22725.81|22807.01|22727.01|22807.01|22727.01|22805.56|22725.56|8
1735467400000|2024-12-29 10:16:40|22807.53|22727.53|22806.84|22726.84|22807.73|22727.73|22806.84|22726.84|10
1735467410000|2024-12-29 10:16:50|22806.88|22726.88|22806.02|22726.02|22806.88|22726.88|22806.02|22726.02|10
1735467420000|2024-12-29 10:17:00|22806.03|22726.03|22808.05|22728.05|22808.05|22728.05|22805.96|22725.96|8
1735467430000|2024-12-29 10:17:10|22808.48|22728.48|22811.84|22731.84|22811.84|22731.84|22808.48|22728.48|10
1735467440000|2024-12-29 10:17:20|22811.83|22731.83|22811.7|22731.7|22811.91|22731.91|22811.7|22731.7|10
1735467450000|2024-12-29 10:17:30|22811.48|22731.48|22810.73|22730.73|22811.74|22731.74|22810.7|22730.7|10
1735467460000|2024-12-29 10:17:40|22810.77|22730.77|22809.66|22729.66|22810.78|22730.78|22809.66|22729.66|10
1735467470000|2024-12-29 10:17:50|22809.59|22729.59|22808.86|22728.86|22809.72|22729.72|22808.86|22728.86|10
1735467480000|2024-12-29 10:18:00|22808.92|22728.92|22809.11|22729.11|22809.15|22729.15|22808.74|22728.74|10
1735467490000|2024-12-29 10:18:10|22809.25|22729.25|22809.07|22729.07|22809.41|22729.41|22809.07|22729.07|9
1735467500000|2024-12-29 10:18:20|22809.05|22729.05|22807.7|22727.7|22809.05|22729.05|22807.7|22727.7|9
1735467510000|2024-12-29 10:18:30|22807.66|22727.66|22807.07|22727.07|22808.17|22728.17|22807.07|22727.07|8
1735467520000|2024-12-29 10:18:40|22807.13|22727.13|22808.1|22728.1|22808.1|22728.1|22807.13|22727.13|9
1735467530000|2024-12-29 10:18:50|22804.28|22724.28|22803.88|22723.88|22804.39|22724.39|22803.88|22723.88|8
1735467540000|2024-12-29 10:19:00|22803.79|22723.79|22802.82|22722.82|22804.03|22724.03|22802.82|22722.82|9
1735467550000|2024-12-29 10:19:10|22802.81|22722.81|22800.36|22720.36|22802.85|22722.85|22800.36|22720.36|10
1735467560000|2024-12-29 10:19:20|22800.37|22720.37|22799.97|22719.97|22800.61|22720.61|22799.89|22719.89|8
1735467570000|2024-12-29 10:19:30|22799.78|22719.78|22799.14|22719.14|22799.78|22719.78|22799.02|22719.02|8
1735467580000|2024-12-29 10:19:40|22798.92|22718.92|22798.57|22718.57|22798.92|22718.92|22798.16|22718.16|9
1735467590000|2024-12-29 10:19:50|22798.77|22718.77|22802.81|22722.81|22802.98|22722.98|22798.77|22718.77|10
1735467600000|2024-12-29 10:20:00|22802.96|22722.96|22802.55|22722.55|22803.08|22723.08|22802.52|22722.52|10
1735467610000|2024-12-29 10:20:10|22802.76|22722.76|22801.2|22721.2|22802.76|22722.76|22801.2|22721.2|10
1735467620000|2024-12-29 10:20:20|22801.19|22721.19|22799.26|22719.26|22801.19|22721.19|22799.26|22719.26|10
1735467630000|2024-12-29 10:20:30|22799.4|22719.4|22800.24|22720.24|22800.24|22720.24|22799.3|22719.3|10
1735467640000|2024-12-29 10:20:40|22800.23|22720.23|22802.2|22722.2|22802.2|22722.2|22800.23|22720.23|10
1735467650000|2024-12-29 10:20:50|22802.19|22722.19|22802.79|22722.79|22802.79|22722.79|22801.8|22721.8|9
1735467660000|2024-12-29 10:21:00|22802.78|22722.78|22803.91|22723.91|22803.91|22723.91|22802.78|22722.78|8
1735467670000|2024-12-29 10:21:10|22804.07|22724.07|22804.19|22724.19|22804.65|22724.65|22804.07|22724.07|9
1735467680000|2024-12-29 10:21:20|22804.21|22724.21|22803.49|22723.49|22805.28|22725.28|22803.49|22723.49|10
1735467690000|2024-12-29 10:21:30|22803.27|22723.27|22803.59|22723.59|22803.61|22723.61|22803.21|22723.21|8
1735467700000|2024-12-29 10:21:40|22803.54|22723.54|22804.41|22724.41|22804.41|22724.41|22803.4|22723.4|10
1735467710000|2024-12-29 10:21:50|22804.77|22724.77|22804.98|22724.98|22805.04|22725.04|22804.77|22724.77|10
1735467720000|2024-12-29 10:22:00|22805.07|22725.07|22806.54|22726.54|22806.58|22726.58|22805.07|22725.07|10
1735467730000|2024-12-29 10:22:10|22806.62|22726.62|22808.85|22728.85|22808.86|22728.86|22806.62|22726.62|9
1735467740000|2024-12-29 10:22:20|22809.07|22729.07|22810.65|22730.65|22810.65|22730.65|22809.07|22729.07|10
1735467750000|2024-12-29 10:22:30|22810.78|22730.78|22810.93|22730.93|22811.01|22731.01|22810.78|22730.78|10
1735467760000|2024-12-29 10:22:40|22810.72|22730.72|22807.2|22727.2|22810.72|22730.72|22807.2|22727.2|9
1735467770000|2024-12-29 10:22:50|22807.02|22727.02|22806.44|22726.44|22807.04|22727.04|22806.44|22726.44|10
1735467780000|2024-12-29 10:23:00|22806.7|22726.7|22806.59|22726.59|22806.84|22726.84|22806.38|22726.38|10
1735467790000|2024-12-29 10:23:10|22806.48|22726.48|22805.68|22725.68|22806.48|22726.48|22805.68|22725.68|9
1735467800000|2024-12-29 10:23:20|22805.72|22725.72|22805.23|22725.23|22805.74|22725.74|22805.23|22725.23|8
1735467810000|2024-12-29 10:23:30|22805.25|22725.25|22805.22|22725.22|22805.33|22725.33|22804.68|22724.68|10
1735467820000|2024-12-29 10:23:40|22805.26|22725.26|22804.23|22724.23|22805.9|22725.9|22804.23|22724.23|10
1735467830000|2024-12-29 10:23:50|22804.22|22724.22|22802.85|22722.85|22804.83|22724.83|22802.85|22722.85|10
1735467840000|2024-12-29 10:24:00|22802.48|22722.48|22801.48|22721.48|22802.48|22722.48|22801.34|22721.34|10
1735467850000|2024-12-29 10:24:10|22801.84|22721.84|22800.93|22720.93|22802.51|22722.51|22800.93|22720.93|9
1735467860000|2024-12-29 10:24:20|22800.81|22720.81|22800.53|22720.53|22800.86|22720.86|22800.48|22720.48|8
1735467870000|2024-12-29 10:24:30|22800.43|22720.43|22799.86|22719.86|22800.43|22720.43|22799.41|22719.41|10
1735467880000|2024-12-29 10:24:40|22800.15|22720.15|22799.94|22719.94|22800.35|22720.35|22799.87|22719.87|10
1735467890000|2024-12-29 10:24:50|22800.05|22720.05|22800.67|22720.67|22800.67|22720.67|22800.05|22720.05|10
1735467900000|2024-12-29 10:25:00|22800.86|22720.86|22803.1|22723.1|22803.1|22723.1|22800.8|22720.8|10
1735467910000|2024-12-29 10:25:10|22803.02|22723.02|22804.84|22724.84|22804.84|22724.84|22802.68|22722.68|10
1735467920000|2024-12-29 10:25:20|22804.94|22724.94|22805.06|22725.06|22805.06|22725.06|22804.83|22724.83|7
1735467930000|2024-12-29 10:25:30|22805.05|22725.05|22807.4|22727.4|22807.4|22727.4|22805.05|22725.05|10
1735467940000|2024-12-29 10:25:40|22807.44|22727.44|22796.36|22716.36|22807.49|22727.49|22796.36|22716.36|10
1735467950000|2024-12-29 10:25:50|22797.11|22717.11|22796.55|22716.55|22797.14|22717.14|22796.55|22716.55|9
1735467960000|2024-12-29 10:26:00|22796.54|22716.54|22796.49|22716.49|22796.7|22716.7|22796.49|22716.49|8
1735467970000|2024-12-29 10:26:10|22796.15|22716.15|22796.57|22716.57|22796.63|22716.63|22795.86|22715.86|10
1735467980000|2024-12-29 10:26:20|22796.65|22716.65|22796.35|22716.35|22797.03|22717.03|22796.35|22716.35|10
1735467990000|2024-12-29 10:26:30|22796.06|22716.06|22795.83|22715.83|22796.61|22716.61|22795.82|22715.82|10
1735468000000|2024-12-29 10:26:40|22795.73|22715.73|22795.7|22715.7|22796|22716|22795.7|22715.7|8
1735468010000|2024-12-29 10:26:50|22795.69|22715.69|22796.06|22716.06|22796.06|22716.06|22795.69|22715.69|8
1735468020000|2024-12-29 10:27:00|22796.58|22716.58|22797.72|22717.72|22797.72|22717.72|22796.58|22716.58|9
1735468030000|2024-12-29 10:27:10|22797.71|22717.71|22801.35|22721.35|22801.43|22721.43|22797.71|22717.71|8
1735468040000|2024-12-29 10:27:20|22800.82|22720.82|22803.5|22723.5|22803.55|22723.55|22800.82|22720.82|10
1735468050000|2024-12-29 10:27:30|22803.49|22723.49|22807.76|22727.76|22808.09|22728.09|22803.49|22723.49|9
1735468060000|2024-12-29 10:27:40|22807.77|22727.77|22805.77|22725.77|22807.77|22727.77|22805.77|22725.77|10
1735468070000|2024-12-29 10:27:50|22805.9|22725.9|22804.38|22724.38|22805.9|22725.9|22804.32|22724.32|10
1735468080000|2024-12-29 10:28:00|22804.37|22724.37|22804.28|22724.28|22804.58|22724.58|22804.28|22724.28|10
1735468090000|2024-12-29 10:28:10|22804.26|22724.26|22799.05|22719.05|22804.26|22724.26|22798.42|22718.42|10
1735468100000|2024-12-29 10:28:20|22799.1|22719.1|22798.92|22718.92|22799.1|22719.1|22798.33|22718.33|10
1735468110000|2024-12-29 10:28:30|22798.91|22718.91|22796.6|22716.6|22798.93|22718.93|22796.6|22716.6|10
1735468120000|2024-12-29 10:28:40|22796.52|22716.52|22794.86|22714.86|22796.52|22716.52|22794.86|22714.86|10
1735468130000|2024-12-29 10:28:50|22794.87|22714.87|22795.69|22715.69|22795.69|22715.69|22794.87|22714.87|8
1735468140000|2024-12-29 10:29:00|22795.6|22715.6|22795.26|22715.26|22795.6|22715.6|22794.94|22714.94|10
1735468150000|2024-12-29 10:29:10|22795.46|22715.46|22796.51|22716.51|22796.51|22716.51|22795.46|22715.46|7
1735468160000|2024-12-29 10:29:20|22796.82|22716.82|22797.06|22717.06|22797.18|22717.18|22796.82|22716.82|8
1735468170000|2024-12-29 10:29:30|22797.58|22717.58|22798.4|22718.4|22798.4|22718.4|22797.58|22717.58|8
1735468180000|2024-12-29 10:29:40|22798.41|22718.41|22797.79|22717.79|22798.48|22718.48|22797.79|22717.79|9
1735468190000|2024-12-29 10:29:50|22797.8|22717.8|22797.93|22717.93|22797.93|22717.93|22797.31|22717.31|8
1735468200000|2024-12-29 10:30:00|22798.47|22718.47|22799.56|22719.56|22799.56|22719.56|22798.47|22718.47|10
1735468210000|2024-12-29 10:30:10|22799.51|22719.51|22798.84|22718.84|22799.51|22719.51|22798.82|22718.82|7
1735468220000|2024-12-29 10:30:20|22798.54|22718.54|22798.69|22718.69|22798.75|22718.75|22798.32|22718.32|10
1735468230000|2024-12-29 10:30:30|22798.43|22718.43|22799.06|22719.06|22799.06|22719.06|22798.32|22718.32|10
1735468240000|2024-12-29 10:30:40|22799.04|22719.04|22799.92|22719.92|22800.18|22720.18|22799.02|22719.02|9
1735468250000|2024-12-29 10:30:50|22799.84|22719.84|22800.42|22720.42|22800.42|22720.42|22799.7|22719.7|9
1735468260000|2024-12-29 10:31:00|22800.45|22720.45|22800.71|22720.71|22801.45|22721.45|22800.45|22720.45|10
1735468270000|2024-12-29 10:31:10|22800.76|22720.76|22800.2|22720.2|22800.76|22720.76|22800.02|22720.02|10
1735468280000|2024-12-29 10:31:20|22800.3|22720.3|22801.15|22721.15|22801.32|22721.32|22799.9|22719.9|10
1735468290000|2024-12-29 10:31:30|22800.86|22720.86|22803.09|22723.09|22803.09|22723.09|22800.86|22720.86|10
1735468300000|2024-12-29 10:31:40|22803.27|22723.27|22805.68|22725.68|22805.68|22725.68|22803.27|22723.27|10
1735468310000|2024-12-29 10:31:50|22805.71|22725.71|22804.74|22724.74|22806.02|22726.02|22804.74|22724.74|9
1735468320000|2024-12-29 10:32:00|22805.45|22725.45|22811.34|22731.34|22811.74|22731.74|22805.45|22725.45|9
1735468330000|2024-12-29 10:32:10|22811.37|22731.37|22811.7|22731.7|22812.18|22732.18|22811.37|22731.37|8
1735468340000|2024-12-29 10:32:20|22811.2|22731.2|22811.27|22731.27|22811.45|22731.45|22811.2|22731.2|8
1735468350000|2024-12-29 10:32:30|22811.33|22731.33|22810.72|22730.72|22811.33|22731.33|22810.44|22730.44|8
1735468360000|2024-12-29 10:32:40|22810.71|22730.71|22809.97|22729.97|22810.71|22730.71|22809.68|22729.68|9
1735468370000|2024-12-29 10:32:50|22810.05|22730.05|22808.91|22728.91|22810.05|22730.05|22808.91|22728.91|10
1735468380000|2024-12-29 10:33:00|22808.78|22728.78|22802.52|22722.52|22808.78|22728.78|22802.47|22722.47|10
1735468390000|2024-12-29 10:33:10|22802.5|22722.5|22799.74|22719.74|22802.5|22722.5|22799.74|22719.74|10
1735468400000|2024-12-29 10:33:20|22799.73|22719.73|22799.05|22719.05|22799.93|22719.93|22799.05|22719.05|10
1735468410000|2024-12-29 10:33:30|22799.32|22719.32|22799.18|22719.18|22799.75|22719.75|22798.81|22718.81|9
1735468420000|2024-12-29 10:33:40|22799.28|22719.28|22799.61|22719.61|22799.61|22719.61|22799.16|22719.16|10
1735468430000|2024-12-29 10:33:50|22799.56|22719.56|22801.72|22721.72|22801.72|22721.72|22799.54|22719.54|8
1735468440000|2024-12-29 10:34:00|22802.08|22722.08|22804.44|22724.44|22808.83|22728.83|22802.08|22722.08|10
1735468450000|2024-12-29 10:34:10|22804.55|22724.55|22811.82|22731.82|22811.82|22731.82|22804.55|22724.55|10
1735468460000|2024-12-29 10:34:20|22811.29|22731.29|22809.84|22729.84|22811.29|22731.29|22809.84|22729.84|9
1735468470000|2024-12-29 10:34:30|22809.74|22729.74|22810.21|22730.21|22810.21|22730.21|22809.74|22729.74|8
1735468480000|2024-12-29 10:34:40|22810.23|22730.23|22811.38|22731.38|22811.38|22731.38|22810.23|22730.23|9
1735468490000|2024-12-29 10:34:50|22811.42|22731.42|22813.7|22733.7|22813.7|22733.7|22811.42|22731.42|10
1735468500000|2024-12-29 10:35:00|22813.69|22733.69|22812.59|22732.59|22813.69|22733.69|22812.59|22732.59|10
1735468510000|2024-12-29 10:35:10|22812.68|22732.68|22813.98|22733.98|22813.98|22733.98|22812.57|22732.57|10
1735468520000|2024-12-29 10:35:20|22814.15|22734.15|22814.09|22734.09|22814.27|22734.27|22813.85|22733.85|9
1735468530000|2024-12-29 10:35:30|22814.15|22734.15|22815.52|22735.52|22815.52|22735.52|22814.15|22734.15|10
1735468540000|2024-12-29 10:35:40|22815.48|22735.48|22816.66|22736.66|22816.66|22736.66|22815.48|22735.48|10
1735468550000|2024-12-29 10:35:50|22816.82|22736.82|22817.59|22737.59|22817.59|22737.59|22816.82|22736.82|9
1735468560000|2024-12-29 10:36:00|22817.64|22737.64|22817.54|22737.54|22817.81|22737.81|22817.54|22737.54|8
1735468570000|2024-12-29 10:36:10|22817.34|22737.34|22814.57|22734.57|22817.48|22737.48|22812.42|22732.42|9
1735468580000|2024-12-29 10:36:20|22814.75|22734.75|22813.55|22733.55|22814.91|22734.91|22813.35|22733.35|10
1735468590000|2024-12-29 10:36:30|22813.45|22733.45|22812.81|22732.81|22813.45|22733.45|22812.81|22732.81|10
1735468600000|2024-12-29 10:36:40|22812.7|22732.7|22812.96|22732.96|22812.96|22732.96|22812.06|22732.06|10
1735468610000|2024-12-29 10:36:50|22813.16|22733.16|22813.03|22733.03|22813.16|22733.16|22812.92|22732.92|9
1735468620000|2024-12-29 10:37:00|22812.36|22732.36|22810.33|22730.33|22812.36|22732.36|22809.83|22729.83|9
1735468630000|2024-12-29 10:37:10|22810.05|22730.05|22809.4|22729.4|22810.05|22730.05|22808.97|22728.97|10
1735468640000|2024-12-29 10:37:20|22809.59|22729.59|22809.99|22729.99|22809.99|22729.99|22809.17|22729.17|10
1735468650000|2024-12-29 10:37:30|22810.23|22730.23|22811.19|22731.19|22811.19|22731.19|22810.23|22730.23|10
1735468660000|2024-12-29 10:37:40|22811.28|22731.28|22812.23|22732.23|22812.23|22732.23|22811.28|22731.28|9
1735468670000|2024-12-29 10:37:50|22812.27|22732.27|22812.21|22732.21|22812.35|22732.35|22811.58|22731.58|10
1735468680000|2024-12-29 10:38:00|22812.93|22732.93|22814.23|22734.23|22814.46|22734.46|22812.93|22732.93|9
1735468690000|2024-12-29 10:38:10|22814.37|22734.37|22814.26|22734.26|22814.37|22734.37|22813.89|22733.89|8
1735468700000|2024-12-29 10:38:20|22813.98|22733.98|22813.83|22733.83|22814.05|22734.05|22813.8|22733.8|9
1735468710000|2024-12-29 10:38:30|22813.79|22733.79|22813.64|22733.64|22813.79|22733.79|22813.46|22733.46|9
1735468720000|2024-12-29 10:38:40|22813.45|22733.45|22813.93|22733.93|22813.93|22733.93|22813.3|22733.3|9
1735468730000|2024-12-29 10:38:50|22813.94|22733.94|22813.75|22733.75|22813.95|22733.95|22813.68|22733.68|9
1735468740000|2024-12-29 10:39:00|22813.76|22733.76|22813.64|22733.64|22813.78|22733.78|22813.59|22733.59|9
1735468750000|2024-12-29 10:39:10|22813.69|22733.69|22813.67|22733.67|22813.69|22733.69|22813.24|22733.24|9
1735468760000|2024-12-29 10:39:20|22813.82|22733.82|22814.56|22734.56|22814.56|22734.56|22813.82|22733.82|9
1735468770000|2024-12-29 10:39:30|22814.45|22734.45|22815.82|22735.82|22815.82|22735.82|22814.45|22734.45|10
1735468780000|2024-12-29 10:39:40|22816.5|22736.5|22816.72|22736.72|22816.74|22736.74|22816.47|22736.47|9
1735468790000|2024-12-29 10:39:50|22817.33|22737.33|22817.67|22737.67|22817.84|22737.84|22817.26|22737.26|9
1735468800000|2024-12-29 10:40:00|22817.64|22737.64|22817.47|22737.47|22817.64|22737.64|22817.39|22737.39|8
1735468810000|2024-12-29 10:40:10|22817.48|22737.48|22818.24|22738.24|22818.46|22738.46|22817.48|22737.48|9
1735468820000|2024-12-29 10:40:20|22818.07|22738.07|22819.18|22739.18|22819.54|22739.54|22818.07|22738.07|9
1735468830000|2024-12-29 10:40:30|22820.05|22740.05|22817.79|22737.79|22820.05|22740.05|22815.94|22735.94|10
1735468840000|2024-12-29 10:40:40|22817.74|22737.74|22826.6|22746.6|22826.75|22746.75|22817.51|22737.51|10
1735468850000|2024-12-29 10:40:50|22827.45|22747.45|22829.03|22749.03|22829.03|22749.03|22825.22|22745.22|10
1735468860000|2024-12-29 10:41:00|22829.01|22749.01|22828.89|22748.89|22829.05|22749.05|22828.85|22748.85|10
1735468870000|2024-12-29 10:41:10|22829.61|22749.61|22828.83|22748.83|22829.84|22749.84|22828.83|22748.83|10
1735468880000|2024-12-29 10:41:20|22829.06|22749.06|22825.73|22745.73|22829.08|22749.08|22825.73|22745.73|10
1735468890000|2024-12-29 10:41:30|22825.71|22745.71|22825.38|22745.38|22825.71|22745.71|22825.34|22745.34|10
1735468900000|2024-12-29 10:41:40|22830.08|22750.08|22825.57|22745.57|22830.2|22750.2|22825.52|22745.52|10
1735468910000|2024-12-29 10:41:50|22825.55|22745.55|22826.28|22746.28|22826.28|22746.28|22825.23|22745.23|10
1735468920000|2024-12-29 10:42:00|22826.56|22746.56|22825.82|22745.82|22826.62|22746.62|22825.82|22745.82|10
1735468930000|2024-12-29 10:42:10|22826.19|22746.19|22826.42|22746.42|22826.42|22746.42|22826.18|22746.18|9
1735468940000|2024-12-29 10:42:20|22826.49|22746.49|22826.96|22746.96|22826.96|22746.96|22826.49|22746.49|10
1735468950000|2024-12-29 10:42:30|22827.34|22747.34|22826.39|22746.39|22827.37|22747.37|22826.39|22746.39|9
1735468960000|2024-12-29 10:42:40|22826.07|22746.07|22825.51|22745.51|22826.32|22746.32|22825.51|22745.51|10
1735468970000|2024-12-29 10:42:50|22824.9|22744.9|22825.44|22745.44|22825.44|22745.44|22824.9|22744.9|10
1735468980000|2024-12-29 10:43:00|22825.46|22745.46|22825.43|22745.43|22825.46|22745.46|22825.3|22745.3|7
1735468990000|2024-12-29 10:43:10|22826.46|22746.46|22824.58|22744.58|22826.46|22746.46|22824.58|22744.58|10
1735469000000|2024-12-29 10:43:20|22824.57|22744.57|22825.32|22745.32|22825.42|22745.42|22824.57|22744.57|9
1735469010000|2024-12-29 10:43:30|22825.28|22745.28|22825.1|22745.1|22825.61|22745.61|22824.96|22744.96|10
1735469020000|2024-12-29 10:43:40|22825.03|22745.03|22825.21|22745.21|22825.61|22745.61|22825.03|22745.03|10
1735469030000|2024-12-29 10:43:50|22825.22|22745.22|22825.53|22745.53|22825.53|22745.53|22825.22|22745.22|7
1735469040000|2024-12-29 10:44:00|22825.56|22745.56|22825.88|22745.88|22825.92|22745.92|22825.56|22745.56|9
1735469050000|2024-12-29 10:44:10|22825.94|22745.94|22824.79|22744.79|22825.94|22745.94|22824.79|22744.79|10
1735469060000|2024-12-29 10:44:20|22825.27|22745.27|22825.2|22745.2|22825.59|22745.59|22825.2|22745.2|10
1735469070000|2024-12-29 10:44:30|22825.08|22745.08|22825.4|22745.4|22825.4|22745.4|22825.04|22745.04|10
1735469080000|2024-12-29 10:44:40|22825.42|22745.42|22825.71|22745.71|22825.85|22745.85|22825.42|22745.42|8
1735469090000|2024-12-29 10:44:50|22825.62|22745.62|22826.08|22746.08|22826.08|22746.08|22825.62|22745.62|9
1735469100000|2024-12-29 10:45:00|22826.12|22746.12|22825.99|22745.99|22826.12|22746.12|22825.99|22745.99|8
1735469110000|2024-12-29 10:45:10|22826.02|22746.02|22826.71|22746.71|22826.71|22746.71|22826.02|22746.02|9
1735469120000|2024-12-29 10:45:20|22826.75|22746.75|22825.98|22745.98|22826.75|22746.75|22825.59|22745.59|9
1735469130000|2024-12-29 10:45:30|22825.97|22745.97|22826.39|22746.39|22826.42|22746.42|22825.97|22745.97|10
1735469140000|2024-12-29 10:45:40|22826.42|22746.42|22826.56|22746.56|22826.7|22746.7|22825.85|22745.85|8
1735469150000|2024-12-29 10:45:50|22826.59|22746.59|22826.28|22746.28|22827.8|22747.8|22826.28|22746.28|10
1735469160000|2024-12-29 10:46:00|22826.22|22746.22|22826.06|22746.06|22826.47|22746.47|22826.06|22746.06|10
1735469170000|2024-12-29 10:46:10|22826.01|22746.01|22826.13|22746.13|22826.13|22746.13|22825.86|22745.86|9
1735469180000|2024-12-29 10:46:20|22826.16|22746.16|22826.29|22746.29|22826.53|22746.53|22826.13|22746.13|8
1735469190000|2024-12-29 10:46:30|22826.97|22746.97|22825.77|22745.77|22826.97|22746.97|22825.77|22745.77|10
1735469200000|2024-12-29 10:46:40|22825.24|22745.24|22824.17|22744.17|22825.24|22745.24|22824.17|22744.17|10
1735469210000|2024-12-29 10:46:50|22824.03|22744.03|22823.86|22743.86|22824.07|22744.07|22823.86|22743.86|6
1735469220000|2024-12-29 10:47:00|22823.83|22743.83|22823.39|22743.39|22823.88|22743.88|22823.37|22743.37|10
1735469230000|2024-12-29 10:47:10|22823.4|22743.4|22822.72|22742.72|22823.43|22743.43|22822.72|22742.72|9
1735469240000|2024-12-29 10:47:20|22822.7|22742.7|22820.25|22740.25|22822.73|22742.73|22820.11|22740.11|9
1735469250000|2024-12-29 10:47:30|22820.17|22740.17|22819.8|22739.8|22820.25|22740.25|22819.78|22739.78|10
1735469260000|2024-12-29 10:47:40|22819.79|22739.79|22816|22736|22819.79|22739.79|22815.97|22735.97|10
1735469270000|2024-12-29 10:47:50|22816.18|22736.18|22817.77|22737.77|22818.22|22738.22|22816.18|22736.18|10
1735469280000|2024-12-29 10:48:00|22817.75|22737.75|22818.47|22738.47|22818.67|22738.67|22817.75|22737.75|10
1735469290000|2024-12-29 10:48:10|22818.55|22738.55|22818.89|22738.89|22818.89|22738.89|22818.55|22738.55|9
1735469300000|2024-12-29 10:48:20|22819.23|22739.23|22819.98|22739.98|22820.26|22740.26|22819.23|22739.23|9
1735469310000|2024-12-29 10:48:30|22820.59|22740.59|22820.78|22740.78|22820.79|22740.79|22820.35|22740.35|10
1735469320000|2024-12-29 10:48:40|22820.79|22740.79|22820.54|22740.54|22821.33|22741.33|22820.54|22740.54|9
1735469330000|2024-12-29 10:48:50|22820.51|22740.51|22818.56|22738.56|22820.51|22740.51|22818.56|22738.56|9
1735469340000|2024-12-29 10:49:00|22818.4|22738.4|22817.87|22737.87|22818.4|22738.4|22817.6|22737.6|9
1735469350000|2024-12-29 10:49:10|22817.73|22737.73|22815.5|22735.5|22817.73|22737.73|22815.5|22735.5|8
1735469360000|2024-12-29 10:49:20|22815.59|22735.59|22814.6|22734.6|22815.59|22735.59|22814.6|22734.6|9
1735469370000|2024-12-29 10:49:30|22814.54|22734.54|22813.79|22733.79|22814.57|22734.57|22813.79|22733.79|10
1735469380000|2024-12-29 10:49:40|22813.81|22733.81|22812.17|22732.17|22813.87|22733.87|22812.17|22732.17|10
1735469390000|2024-12-29 10:49:50|22812.26|22732.26|22811.4|22731.4|22812.26|22732.26|22811.38|22731.38|7
1735469400000|2024-12-29 10:50:00|22811.24|22731.24|22810.48|22730.48|22811.24|22731.24|22810.46|22730.46|10
1735469410000|2024-12-29 10:50:10|22810.35|22730.35|22809.86|22729.86|22810.77|22730.77|22809.69|22729.69|9
1735469420000|2024-12-29 10:50:20|22809.57|22729.57|22810.13|22730.13|22810.13|22730.13|22809.31|22729.31|10
1735469430000|2024-12-29 10:50:30|22810.11|22730.11|22810.3|22730.3|22810.3|22730.3|22809.69|22729.69|9
1735469440000|2024-12-29 10:50:40|22810.72|22730.72|22811.93|22731.93|22811.93|22731.93|22810.43|22730.43|9
1735469450000|2024-12-29 10:50:50|22812.23|22732.23|22813|22733|22813.11|22733.11|22812.23|22732.23|9
1735469460000|2024-12-29 10:51:00|22812.88|22732.88|22813.62|22733.62|22813.62|22733.62|22812.65|22732.65|10
1735469470000|2024-12-29 10:51:10|22813.6|22733.6|22814.29|22734.29|22814.29|22734.29|22813.6|22733.6|10
1735469480000|2024-12-29 10:51:20|22814.83|22734.83|22814.9|22734.9|22814.9|22734.9|22814.34|22734.34|10
1735469490000|2024-12-29 10:51:30|22815.05|22735.05|22815.56|22735.56|22815.56|22735.56|22815.04|22735.04|10
1735469500000|2024-12-29 10:51:40|22815.62|22735.62|22815.71|22735.71|22815.71|22735.71|22815.62|22735.62|10
1735469510000|2024-12-29 10:51:50|22815.69|22735.69|22816.15|22736.15|22816.26|22736.26|22815.69|22735.69|9
1735469520000|2024-12-29 10:52:00|22816.05|22736.05|22815.01|22735.01|22816.12|22736.12|22815.01|22735.01|9
1735469530000|2024-12-29 10:52:10|22814.75|22734.75|22813.5|22733.5|22814.75|22734.75|22813.5|22733.5|9
1735469540000|2024-12-29 10:52:20|22812.68|22732.68|22812.72|22732.72|22812.92|22732.92|22812.53|22732.53|10
1735469550000|2024-12-29 10:52:30|22812.51|22732.51|22812.91|22732.91|22812.98|22732.98|22812.5|22732.5|10
1735469560000|2024-12-29 10:52:40|22812.81|22732.81|22812.63|22732.63|22812.98|22732.98|22812.47|22732.47|10
1735469570000|2024-12-29 10:52:50|22812.94|22732.94|22811.91|22731.91|22812.94|22732.94|22811.91|22731.91|10
1735469580000|2024-12-29 10:53:00|22811.83|22731.83|22810.52|22730.52|22811.83|22731.83|22810.52|22730.52|9
1735469590000|2024-12-29 10:53:10|22810.48|22730.48|22811.63|22731.63|22811.71|22731.71|22810.48|22730.48|10
1735469600000|2024-12-29 10:53:20|22811.6|22731.6|22811.74|22731.74|22811.83|22731.83|22811.6|22731.6|9
1735469610000|2024-12-29 10:53:30|22811.43|22731.43|22811.21|22731.21|22811.43|22731.43|22811.18|22731.18|9
1735469620000|2024-12-29 10:53:40|22811.24|22731.24|22809.26|22729.26|22811.24|22731.24|22809.26|22729.26|9
1735469630000|2024-12-29 10:53:50|22809.27|22729.27|22809.39|22729.39|22809.39|22729.39|22809.24|22729.24|9
1735469640000|2024-12-29 10:54:00|22811.56|22731.56|22809.9|22729.9|22811.56|22731.56|22809.76|22729.76|9
1735469650000|2024-12-29 10:54:10|22809.96|22729.96|22809.62|22729.62|22810.1|22730.1|22809.61|22729.61|8
1735469660000|2024-12-29 10:54:20|22809.58|22729.58|22808.09|22728.09|22809.58|22729.58|22807.87|22727.87|9
1735469670000|2024-12-29 10:54:30|22808.01|22728.01|22807.25|22727.25|22808.12|22728.12|22807.25|22727.25|10
1735469680000|2024-12-29 10:54:40|22806.77|22726.77|22806.2|22726.2|22806.77|22726.77|22806.1|22726.1|10
1735469690000|2024-12-29 10:54:50|22806.25|22726.25|22807.16|22727.16|22807.16|22727.16|22806.25|22726.25|9
1735469700000|2024-12-29 10:55:00|22807.13|22727.13|22806.97|22726.97|22807.35|22727.35|22806.97|22726.97|10
1735469710000|2024-12-29 10:55:10|22807.07|22727.07|22807.76|22727.76|22807.76|22727.76|22806.98|22726.98|9
1735469720000|2024-12-29 10:55:20|22807.96|22727.96|22808.18|22728.18|22808.18|22728.18|22807.96|22727.96|10
1735469730000|2024-12-29 10:55:30|22808.28|22728.28|22807.37|22727.37|22808.28|22728.28|22807.37|22727.37|10
1735469740000|2024-12-29 10:55:40|22807.32|22727.32|22806.2|22726.2|22807.32|22727.32|22806.14|22726.14|8
1735469750000|2024-12-29 10:55:50|22806.19|22726.19|22805.23|22725.23|22806.19|22726.19|22805.23|22725.23|10
1735469760000|2024-12-29 10:56:00|22803.26|22723.26|22802.21|22722.21|22803.31|22723.31|22802.21|22722.21|10
1735469770000|2024-12-29 10:56:10|22802.35|22722.35|22802.19|22722.19|22802.44|22722.44|22801.99|22721.99|10
1735469780000|2024-12-29 10:56:20|22801.79|22721.79|22802.38|22722.38|22802.38|22722.38|22801.79|22721.79|9
1735469790000|2024-12-29 10:56:30|22802.47|22722.47|22801.48|22721.48|22802.47|22722.47|22801.2|22721.2|10
1735469800000|2024-12-29 10:56:40|22801.4|22721.4|22801.7|22721.7|22801.7|22721.7|22801.09|22721.09|10
1735469810000|2024-12-29 10:56:50|22801.8|22721.8|22800.89|22720.89|22801.89|22721.89|22799.71|22719.71|9
1735469820000|2024-12-29 10:57:00|22801.1|22721.1|22796.17|22716.17|22801.2|22721.2|22796.17|22716.17|10
1735469830000|2024-12-29 10:57:10|22796.02|22716.02|22795.29|22715.29|22796.02|22716.02|22795.29|22715.29|9
1735469840000|2024-12-29 10:57:20|22795.31|22715.31|22794.46|22714.46|22795.36|22715.36|22794.46|22714.46|9
1735469850000|2024-12-29 10:57:30|22794.45|22714.45|22795.88|22715.88|22795.88|22715.88|22794.37|22714.37|10
1735469860000|2024-12-29 10:57:40|22795.83|22715.83|22795.17|22715.17|22795.83|22715.83|22794.98|22714.98|10
1735469870000|2024-12-29 10:57:50|22795.24|22715.24|22794.82|22714.82|22795.35|22715.35|22794.82|22714.82|10
1735469880000|2024-12-29 10:58:00|22794.28|22714.28|22794.47|22714.47|22794.92|22714.92|22794.2|22714.2|10
1735469890000|2024-12-29 10:58:10|22794.56|22714.56|22794.97|22714.97|22795.06|22715.06|22794.56|22714.56|9
1735469900000|2024-12-29 10:58:20|22795.15|22715.15|22798.21|22718.21|22798.21|22718.21|22795.15|22715.15|10
1735469910000|2024-12-29 10:58:30|22798.53|22718.53|22798.71|22718.71|22799.18|22719.18|22798.53|22718.53|10
1735469920000|2024-12-29 10:58:40|22798.57|22718.57|22798.2|22718.2|22798.57|22718.57|22797.57|22717.57|10
1735469930000|2024-12-29 10:58:50|22798.48|22718.48|22798.09|22718.09|22799.04|22719.04|22798.09|22718.09|10
1735469940000|2024-12-29 10:59:00|22797.94|22717.94|22797.01|22717.01|22797.94|22717.94|22797.01|22717.01|10
1735469950000|2024-12-29 10:59:10|22797.02|22717.02|22797.08|22717.08|22797.09|22717.09|22796.9|22716.9|9
1735469960000|2024-12-29 10:59:20|22797.07|22717.07|22797.39|22717.39|22797.4|22717.4|22797.07|22717.07|8
1735469970000|2024-12-29 10:59:30|22797.4|22717.4|22797.89|22717.89|22798.01|22718.01|22797.39|22717.39|10
1735469980000|2024-12-29 10:59:40|22797.85|22717.85|22797.45|22717.45|22797.85|22717.85|22797.45|22717.45|10
1735469990000|2024-12-29 10:59:50|22797.42|22717.42|22797.62|22717.62|22797.62|22717.62|22797.42|22717.42|8
1735470000000|2024-12-29 11:00:00|22797.57|22717.57|22799.34|22719.34|22799.34|22719.34|22797.5|22717.5|10
1735470010000|2024-12-29 11:00:10|22799.35|22719.35|22800.11|22720.11|22800.17|22720.17|22799.35|22719.35|9
1735470020000|2024-12-29 11:00:20|22800.07|22720.07|22802|22722|22802|22722|22799.92|22719.92|10
1735470030000|2024-12-29 11:00:30|22802.6|22722.6|22805.85|22725.85|22805.95|22725.95|22802.6|22722.6|10
1735470040000|2024-12-29 11:00:40|22805.88|22725.88|22805.2|22725.2|22805.88|22725.88|22805.2|22725.2|10
1735470050000|2024-12-29 11:00:50|22805.01|22725.01|22807.7|22727.7|22807.7|22727.7|22805.01|22725.01|10
1735470060000|2024-12-29 11:01:00|22807.31|22727.31|22809.75|22729.75|22809.83|22729.83|22807.31|22727.31|10
1735470070000|2024-12-29 11:01:10|22810.09|22730.09|22812.58|22732.58|22812.58|22732.58|22810.09|22730.09|10
1735470080000|2024-12-29 11:01:20|22812.64|22732.64|22813.37|22733.37|22813.69|22733.69|22812.64|22732.64|10
1735470090000|2024-12-29 11:01:30|22813.39|22733.39|22813.67|22733.67|22813.93|22733.93|22813.07|22733.07|9
1735470100000|2024-12-29 11:01:40|22813.86|22733.86|22814.24|22734.24|22815.09|22735.09|22813.86|22733.86|10
1735470110000|2024-12-29 11:01:50|22814.35|22734.35|22811.18|22731.18|22814.35|22734.35|22811.18|22731.18|10
1735470120000|2024-12-29 11:02:00|22810.64|22730.64|22809.6|22729.6|22810.64|22730.64|22809.58|22729.58|7
1735470130000|2024-12-29 11:02:10|22809.36|22729.36|22807.68|22727.68|22809.69|22729.69|22807.68|22727.68|10
1735470140000|2024-12-29 11:02:20|22807.45|22727.45|22805.29|22725.29|22807.49|22727.49|22805.29|22725.29|9
1735470150000|2024-12-29 11:02:30|22805.11|22725.11|22805.15|22725.15|22805.28|22725.28|22804.49|22724.49|10
1735470160000|2024-12-29 11:02:40|22805.06|22725.06|22803.58|22723.58|22805.06|22725.06|22803.58|22723.58|8
1735470170000|2024-12-29 11:02:50|22803.44|22723.44|22803.1|22723.1|22803.44|22723.44|22802.65|22722.65|10
1735470180000|2024-12-29 11:03:00|22803.06|22723.06|22802.14|22722.14|22803.06|22723.06|22802.1|22722.1|9
1735470190000|2024-12-29 11:03:10|22802.26|22722.26|22802.72|22722.72|22802.88|22722.88|22802.26|22722.26|10
1735470200000|2024-12-29 11:03:20|22802.77|22722.77|22802.65|22722.65|22802.77|22722.77|22802.6|22722.6|9
1735470210000|2024-12-29 11:03:30|22802.71|22722.71|22801.75|22721.75|22802.71|22722.71|22801.75|22721.75|10
1735470220000|2024-12-29 11:03:40|22801.65|22721.65|22799.91|22719.91|22801.65|22721.65|22799.91|22719.91|10
1735470230000|2024-12-29 11:03:50|22800.08|22720.08|22797.31|22717.31|22800.08|22720.08|22797.31|22717.31|10
1735470240000|2024-12-29 11:04:00|22797.07|22717.07|22797.31|22717.31|22797.53|22717.53|22796.92|22716.92|10
1735470250000|2024-12-29 11:04:10|22797.2|22717.2|22795.81|22715.81|22797.2|22717.2|22795.81|22715.81|10
1735470260000|2024-12-29 11:04:20|22795.42|22715.42|22793.32|22713.32|22795.42|22715.42|22793.32|22713.32|9
1735470270000|2024-12-29 11:04:30|22793.25|22713.25|22792.77|22712.77|22793.26|22713.26|22792.75|22712.75|9
1735470280000|2024-12-29 11:04:40|22792.53|22712.53|22791.46|22711.46|22792.53|22712.53|22791.43|22711.43|9
1735470290000|2024-12-29 11:04:50|22791.38|22711.38|22790.1|22710.1|22791.41|22711.41|22790.1|22710.1|10
1735470300000|2024-12-29 11:05:00|22790.19|22710.19|22789.81|22709.81|22790.3|22710.3|22789.69|22709.69|9
1735470310000|2024-12-29 11:05:10|22789.84|22709.84|22791.38|22711.38|22791.4|22711.4|22789.84|22709.84|10
1735470320000|2024-12-29 11:05:20|22790.69|22710.69|22793.18|22713.18|22793.18|22713.18|22790.68|22710.68|10
1735470330000|2024-12-29 11:05:30|22793.21|22713.21|22793.67|22713.67|22794.03|22714.03|22793.21|22713.21|10
1735470340000|2024-12-29 11:05:40|22794.02|22714.02|22794.65|22714.65|22794.65|22714.65|22793.93|22713.93|10
1735470350000|2024-12-29 11:05:50|22794.74|22714.74|22793.17|22713.17|22794.74|22714.74|22793.17|22713.17|10
1735470360000|2024-12-29 11:06:00|22792.78|22712.78|22791.96|22711.96|22792.78|22712.78|22791.74|22711.74|10
1735470370000|2024-12-29 11:06:10|22792.05|22712.05|22788.51|22708.51|22792.05|22712.05|22788.51|22708.51|10
1735470380000|2024-12-29 11:06:20|22788.41|22708.41|22786.53|22706.53|22789.15|22709.15|22786.53|22706.53|8
1735470390000|2024-12-29 11:06:30|22785.28|22705.28|22783.5|22703.5|22785.28|22705.28|22783.5|22703.5|10
1735470400000|2024-12-29 11:06:40|22783.47|22703.47|22782.33|22702.33|22783.61|22703.61|22781.75|22701.75|10
1735470410000|2024-12-29 11:06:50|22782.46|22702.46|22786.25|22706.25|22786.25|22706.25|22782.46|22702.46|10
1735470420000|2024-12-29 11:07:00|22786.24|22706.24|22786.32|22706.32|22787.01|22707.01|22785.79|22705.79|9
1735470430000|2024-12-29 11:07:10|22786.41|22706.41|22788.96|22708.96|22788.96|22708.96|22786.41|22706.41|10
1735470440000|2024-12-29 11:07:20|22789.22|22709.22|22788.71|22708.71|22789.25|22709.25|22788.63|22708.63|10
1735470450000|2024-12-29 11:07:30|22788.65|22708.65|22787.1|22707.1|22788.66|22708.66|22787.1|22707.1|10
1735470460000|2024-12-29 11:07:40|22786.36|22706.36|22785.2|22705.2|22786.36|22706.36|22785.2|22705.2|10
1735470470000|2024-12-29 11:07:50|22785.07|22705.07|22785.09|22705.09|22785.14|22705.14|22785.07|22705.07|9
1735470480000|2024-12-29 11:08:00|22784.98|22704.98|22783.42|22703.42|22785.15|22705.15|22783.29|22703.29|9
1735470490000|2024-12-29 11:08:10|22783.55|22703.55|22783.06|22703.06|22783.64|22703.64|22783.05|22703.05|10
1735470500000|2024-12-29 11:08:20|22783.09|22703.09|22783.01|22703.01|22783.22|22703.22|22782.21|22702.21|10
1735470510000|2024-12-29 11:08:30|22783.09|22703.09|22782.63|22702.63|22783.09|22703.09|22782.5|22702.5|10
1735470520000|2024-12-29 11:08:40|22782.66|22702.66|22782.06|22702.06|22782.66|22702.66|22782.06|22702.06|10
1735470530000|2024-12-29 11:08:50|22782.15|22702.15|22782.65|22702.65|22782.65|22702.65|22782.15|22702.15|8
1735470540000|2024-12-29 11:09:00|22782.77|22702.77|22784.47|22704.47|22784.47|22704.47|22782.77|22702.77|10
1735470550000|2024-12-29 11:09:10|22784.45|22704.45|22787.62|22707.62|22787.62|22707.62|22784.45|22704.45|10
1735470560000|2024-12-29 11:09:20|22787.7|22707.7|22787.84|22707.84|22788|22708|22787.69|22707.69|10
1735470570000|2024-12-29 11:09:30|22787.85|22707.85|22788.14|22708.14|22788.14|22708.14|22787.85|22707.85|10
1735470580000|2024-12-29 11:09:40|22787.58|22707.58|22788.31|22708.31|22788.59|22708.59|22787.53|22707.53|10
1735470590000|2024-12-29 11:09:50|22788.28|22708.28|22788.23|22708.23|22788.3|22708.3|22787.59|22707.59|10
1735470600000|2024-12-29 11:10:00|22788.25|22708.25|22787.52|22707.52|22788.25|22708.25|22787.46|22707.46|10
1735470610000|2024-12-29 11:10:10|22787.59|22707.59|22787.55|22707.55|22787.59|22707.59|22787.01|22707.01|10
1735470620000|2024-12-29 11:10:20|22787.43|22707.43|22787.72|22707.72|22787.76|22707.76|22787.43|22707.43|9
1735470630000|2024-12-29 11:10:30|22787.7|22707.7|22789.63|22709.63|22789.63|22709.63|22787.58|22707.58|10
1735470640000|2024-12-29 11:10:40|22789.8|22709.8|22790.27|22710.27|22790.66|22710.66|22789.48|22709.48|10
1735470650000|2024-12-29 11:10:50|22790.32|22710.32|22789.36|22709.36|22790.32|22710.32|22789.36|22709.36|10
1735470660000|2024-12-29 11:11:00|22789.55|22709.55|22789.86|22709.86|22789.87|22709.87|22789.53|22709.53|8
1735470670000|2024-12-29 11:11:10|22789.67|22709.67|22787.52|22707.52|22790.13|22710.13|22787.52|22707.52|10
1735470680000|2024-12-29 11:11:20|22787.34|22707.34|22781.48|22701.48|22787.34|22707.34|22781.48|22701.48|10
1735470690000|2024-12-29 11:11:30|22781.68|22701.68|22781.66|22701.66|22781.69|22701.69|22781.54|22701.54|9
1735470700000|2024-12-29 11:11:40|22781.48|22701.48|22781.58|22701.58|22781.58|22701.58|22781.19|22701.19|10
1735470710000|2024-12-29 11:11:50|22781.69|22701.69|22781.21|22701.21|22781.79|22701.79|22781.21|22701.21|9
1735470720000|2024-12-29 11:12:00|22780.95|22700.95|22778.85|22698.85|22780.95|22700.95|22778.67|22698.67|10
1735470730000|2024-12-29 11:12:10|22779.61|22699.61|22778.85|22698.85|22780.08|22700.08|22778.85|22698.85|10
1735470740000|2024-12-29 11:12:20|22778.96|22698.96|22777.64|22697.64|22778.96|22698.96|22777.64|22697.64|9
1735470750000|2024-12-29 11:12:30|22777.81|22697.81|22777.55|22697.55|22777.9|22697.9|22777.55|22697.55|9
1735470760000|2024-12-29 11:12:40|22777.22|22697.22|22777.09|22697.09|22777.27|22697.27|22776.54|22696.54|10
1735470770000|2024-12-29 11:12:50|22777.16|22697.16|22776.86|22696.86|22777.29|22697.29|22776.79|22696.79|10
1735470780000|2024-12-29 11:13:00|22776.71|22696.71|22777.82|22697.82|22777.94|22697.94|22776.71|22696.71|10
1735470790000|2024-12-29 11:13:10|22778.46|22698.46|22780.19|22700.19|22780.19|22700.19|22778.39|22698.39|10
1735470800000|2024-12-29 11:13:20|22780.22|22700.22|22780.52|22700.52|22780.6|22700.6|22780.22|22700.22|10
1735470810000|2024-12-29 11:13:30|22780.3|22700.3|22779.85|22699.85|22780.3|22700.3|22779.65|22699.65|10
1735470820000|2024-12-29 11:13:40|22779.82|22699.82|22779.3|22699.3|22780.12|22700.12|22779.3|22699.3|8
1735470830000|2024-12-29 11:13:50|22779.25|22699.25|22778.5|22698.5|22779.25|22699.25|22778.15|22698.15|10
1735470840000|2024-12-29 11:14:00|22778.49|22698.49|22774.3|22694.3|22778.68|22698.68|22774.3|22694.3|10
1735470850000|2024-12-29 11:14:10|22773.96|22693.96|22772.81|22692.81|22773.96|22693.96|22772.81|22692.81|9
1735470860000|2024-12-29 11:14:20|22772.63|22692.63|22774.42|22694.42|22774.42|22694.42|22772.58|22692.58|9
1735470870000|2024-12-29 11:14:30|22774.38|22694.38|22773.56|22693.56|22774.38|22694.38|22773.55|22693.55|9
1735470880000|2024-12-29 11:14:40|22773.73|22693.73|22772.73|22692.73|22773.75|22693.75|22772.73|22692.73|9
1735470890000|2024-12-29 11:14:50|22772.87|22692.87|22772.01|22692.01|22772.9|22692.9|22771.96|22691.96|10
1735470900000|2024-12-29 11:15:00|22771.95|22691.95|22770.08|22690.08|22771.99|22691.99|22770.08|22690.08|10
1735470910000|2024-12-29 11:15:10|22769.88|22689.88|22771.5|22691.5|22771.5|22691.5|22769.81|22689.81|10
1735470920000|2024-12-29 11:15:20|22771.24|22691.24|22771.61|22691.61|22771.69|22691.69|22771.12|22691.12|10
1735470930000|2024-12-29 11:15:30|22772.03|22692.03|22771.23|22691.23|22772.03|22692.03|22771.1|22691.1|10
1735470940000|2024-12-29 11:15:40|22770.18|22690.18|22770.19|22690.19|22770.3|22690.3|22769.86|22689.86|8
1735470950000|2024-12-29 11:15:50|22769.89|22689.89|22769.59|22689.59|22769.89|22689.89|22769.01|22689.01|9
1735470960000|2024-12-29 11:16:00|22769.47|22689.47|22769.27|22689.27|22769.81|22689.81|22769.27|22689.27|10
1735470970000|2024-12-29 11:16:10|22769.22|22689.22|22768.32|22688.32|22769.26|22689.26|22768.22|22688.22|10
1735470980000|2024-12-29 11:16:20|22767.31|22687.31|22765.64|22685.64|22767.31|22687.31|22765.64|22685.64|10
1735470990000|2024-12-29 11:16:30|22765.57|22685.57|22769.37|22689.37|22769.37|22689.37|22765.57|22685.57|10
1735471000000|2024-12-29 11:16:40|22769.07|22689.07|22768.57|22688.57|22769.07|22689.07|22767.78|22687.78|10
1735471010000|2024-12-29 11:16:50|22767.98|22687.98|22768.58|22688.58|22768.67|22688.67|22767.98|22687.98|10
1735471020000|2024-12-29 11:17:00|22768.42|22688.42|22768.42|22688.42|22768.66|22688.66|22768.35|22688.35|10
1735471030000|2024-12-29 11:17:10|22768.32|22688.32|22768.37|22688.37|22768.62|22688.62|22768.27|22688.27|10
1735471040000|2024-12-29 11:17:20|22768.35|22688.35|22768.1|22688.1|22768.35|22688.35|22767.96|22687.96|9
1735471050000|2024-12-29 11:17:30|22768.18|22688.18|22767.24|22687.24|22768.24|22688.24|22767.24|22687.24|8
1735471060000|2024-12-29 11:17:40|22767.21|22687.21|22767.25|22687.25|22767.26|22687.26|22767.15|22687.15|6
1735471070000|2024-12-29 11:17:50|22767.45|22687.45|22767.47|22687.47|22767.58|22687.58|22767.19|22687.19|9
1735471080000|2024-12-29 11:18:00|22767.46|22687.46|22768.93|22688.93|22768.93|22688.93|22767.46|22687.46|10
1735471090000|2024-12-29 11:18:10|22766.57|22686.57|22767.2|22687.2|22767.2|22687.2|22766.57|22686.57|8
1735471100000|2024-12-29 11:18:20|22766.87|22686.87|22770.28|22690.28|22770.5|22690.5|22766.84|22686.84|9
1735471110000|2024-12-29 11:18:30|22770.21|22690.21|22771.96|22691.96|22771.97|22691.97|22770.17|22690.17|10
1735471120000|2024-12-29 11:18:40|22772.04|22692.04|22773.17|22693.17|22773.17|22693.17|22772.04|22692.04|8
1735471130000|2024-12-29 11:18:50|22773.41|22693.41|22773.72|22693.72|22773.72|22693.72|22773.41|22693.41|8
1735471140000|2024-12-29 11:19:00|22773.69|22693.69|22774.26|22694.26|22774.26|22694.26|22773.67|22693.67|10
1735471150000|2024-12-29 11:19:10|22774.37|22694.37|22771.31|22691.31|22774.37|22694.37|22771.23|22691.23|10
1735471160000|2024-12-29 11:19:20|22771.11|22691.11|22770.01|22690.01|22771.11|22691.11|22769.74|22689.74|9
1735471170000|2024-12-29 11:19:30|22770.08|22690.08|22770.51|22690.51|22770.55|22690.55|22770.05|22690.05|8
1735471180000|2024-12-29 11:19:40|22770.19|22690.19|22770.51|22690.51|22770.9|22690.9|22770.19|22690.19|10
1735471190000|2024-12-29 11:19:50|22770.53|22690.53|22772.3|22692.3|22772.32|22692.32|22770.33|22690.33|10
1735471200000|2024-12-29 11:20:00|22772.36|22692.36|22773.91|22693.91|22773.91|22693.91|22772.36|22692.36|9
1735471210000|2024-12-29 11:20:10|22773.89|22693.89|22773.77|22693.77|22774.36|22694.36|22773.77|22693.77|8
1735471220000|2024-12-29 11:20:20|22773.97|22693.97|22773.54|22693.54|22774.08|22694.08|22773.33|22693.33|10
1735471230000|2024-12-29 11:20:30|22773.53|22693.53|22773.42|22693.42|22773.53|22693.53|22773.4|22693.4|6
1735471240000|2024-12-29 11:20:40|22773.4|22693.4|22772.76|22692.76|22773.44|22693.44|22772.76|22692.76|10
1735471250000|2024-12-29 11:20:50|22771.17|22691.17|22771.96|22691.96|22771.96|22691.96|22771.17|22691.17|9
1735471260000|2024-12-29 11:21:00|22772.01|22692.01|22772.94|22692.94|22773.1|22693.1|22771.97|22691.97|10
1735471270000|2024-12-29 11:21:10|22772.14|22692.14|22770.91|22690.91|22772.14|22692.14|22770.84|22690.84|9
1735471280000|2024-12-29 11:21:20|22770.62|22690.62|22769.43|22689.43|22770.67|22690.67|22769.43|22689.43|10
1735471290000|2024-12-29 11:21:30|22769.42|22689.42|22768.99|22688.99|22769.52|22689.52|22768.99|22688.99|10
1735471300000|2024-12-29 11:21:40|22768.97|22688.97|22771.01|22691.01|22771.45|22691.45|22768.78|22688.78|10
1735471310000|2024-12-29 11:21:50|22771.07|22691.07|22771.66|22691.66|22771.7|22691.7|22771.07|22691.07|10
1735471320000|2024-12-29 11:22:00|22771.6|22691.6|22771.54|22691.54|22771.6|22691.6|22771.08|22691.08|10
1735471330000|2024-12-29 11:22:10|22771.55|22691.55|22773.2|22693.2|22773.27|22693.27|22771.55|22691.55|10
1735471340000|2024-12-29 11:22:20|22773.23|22693.23|22775.8|22695.8|22775.8|22695.8|22773.23|22693.23|9
1735471350000|2024-12-29 11:22:30|22775.89|22695.89|22779.47|22699.47|22779.47|22699.47|22775.89|22695.89|10
1735471360000|2024-12-29 11:22:40|22780.06|22700.06|22781.23|22701.23|22781.23|22701.23|22780.06|22700.06|9
1735471370000|2024-12-29 11:22:50|22781.39|22701.39|22780.79|22700.79|22781.57|22701.57|22780.73|22700.73|10
1735471380000|2024-12-29 11:23:00|22780.69|22700.69|22780.64|22700.64|22780.8|22700.8|22780.64|22700.64|9
1735471390000|2024-12-29 11:23:10|22780.52|22700.52|22780.67|22700.67|22780.75|22700.75|22780|22700|10
1735471400000|2024-12-29 11:23:20|22780.42|22700.42|22776.63|22696.63|22780.42|22700.42|22776.63|22696.63|10
1735471410000|2024-12-29 11:23:30|22776.61|22696.61|22777.06|22697.06|22777.06|22697.06|22776.17|22696.17|7
1735471420000|2024-12-29 11:23:40|22777.29|22697.29|22777.61|22697.61|22777.65|22697.65|22776.77|22696.77|10
1735471430000|2024-12-29 11:23:50|22777.65|22697.65|22777.55|22697.55|22777.76|22697.76|22777.55|22697.55|8
1735471440000|2024-12-29 11:24:00|22777.05|22697.05|22774.34|22694.34|22777.05|22697.05|22774.34|22694.34|10
1735471450000|2024-12-29 11:24:10|22773.56|22693.56|22772.34|22692.34|22773.56|22693.56|22772.34|22692.34|10
1735471460000|2024-12-29 11:24:20|22772.18|22692.18|22772.88|22692.88|22772.88|22692.88|22771.82|22691.82|10
1735471470000|2024-12-29 11:24:30|22773.05|22693.05|22774.01|22694.01|22774.01|22694.01|22773.05|22693.05|10
1735471480000|2024-12-29 11:24:40|22773.78|22693.78|22771.9|22691.9|22773.78|22693.78|22771.9|22691.9|10
1735471490000|2024-12-29 11:24:50|22771.85|22691.85|22771.66|22691.66|22771.85|22691.85|22771.54|22691.54|9
1735471500000|2024-12-29 11:25:00|22771.7|22691.7|22771.94|22691.94|22772.03|22692.03|22771.7|22691.7|7
1735471510000|2024-12-29 11:25:10|22771.76|22691.76|22767.57|22687.57|22771.76|22691.76|22767.57|22687.57|9
1735471520000|2024-12-29 11:25:20|22767.15|22687.15|22762.5|22682.5|22767.15|22687.15|22762.5|22682.5|10
1735471530000|2024-12-29 11:25:30|22762.32|22682.32|22758.94|22678.94|22762.32|22682.32|22758.94|22678.94|10
1735471540000|2024-12-29 11:25:40|22758.99|22678.99|22759.52|22679.52|22759.88|22679.88|22758.87|22678.87|10
1735471550000|2024-12-29 11:25:50|22759.1|22679.1|22755.08|22675.08|22759.1|22679.1|22755.08|22675.08|10
1735471560000|2024-12-29 11:26:00|22754.28|22674.28|22753.91|22673.91|22754.28|22674.28|22753.63|22673.63|10
1735471570000|2024-12-29 11:26:10|22754.19|22674.19|22756.82|22676.82|22756.82|22676.82|22754.19|22674.19|10
1735471580000|2024-12-29 11:26:20|22756.23|22676.23|22757.15|22677.15|22757.15|22677.15|22756.04|22676.04|10
1735471590000|2024-12-29 11:26:30|22757.43|22677.43|22757.46|22677.46|22757.46|22677.46|22756.92|22676.92|10
1735471600000|2024-12-29 11:26:40|22757.54|22677.54|22758.56|22678.56|22758.56|22678.56|22757.54|22677.54|10
1735471610000|2024-12-29 11:26:50|22758.85|22678.85|22761.6|22681.6|22762.05|22682.05|22758.85|22678.85|10
1735471620000|2024-12-29 11:27:00|22761.97|22681.97|22761.2|22681.2|22762.83|22682.83|22761.2|22681.2|10
1735471630000|2024-12-29 11:27:10|22761.17|22681.17|22759.25|22679.25|22761.17|22681.17|22759.25|22679.25|10
1735471640000|2024-12-29 11:27:20|22759.1|22679.1|22757.56|22677.56|22759.1|22679.1|22757.22|22677.22|10
1735471650000|2024-12-29 11:27:30|22757.44|22677.44|22757.19|22677.19|22757.84|22677.84|22757.19|22677.19|8
1735471660000|2024-12-29 11:27:40|22757.05|22677.05|22757.18|22677.18|22757.18|22677.18|22756.23|22676.23|10
1735471670000|2024-12-29 11:27:50|22757.24|22677.24|22757.9|22677.9|22758.4|22678.4|22757.24|22677.24|10
1735471680000|2024-12-29 11:28:00|22757.95|22677.95|22758.77|22678.77|22758.77|22678.77|22757.95|22677.95|8
1735471690000|2024-12-29 11:28:10|22759.51|22679.51|22760.63|22680.63|22760.63|22680.63|22759.51|22679.51|9
1735471700000|2024-12-29 11:28:20|22760.66|22680.66|22760.89|22680.89|22760.89|22680.89|22760.66|22680.66|10
1735471710000|2024-12-29 11:28:30|22761.01|22681.01|22761.06|22681.06|22761.67|22681.67|22760.98|22680.98|9
1735471720000|2024-12-29 11:28:40|22761.05|22681.05|22760.49|22680.49|22761.06|22681.06|22759.71|22679.71|10
1735471730000|2024-12-29 11:28:50|22760.67|22680.67|22762.43|22682.43|22762.43|22682.43|22760.67|22680.67|10
1735471740000|2024-12-29 11:29:00|22762.46|22682.46|22762.43|22682.43|22762.57|22682.57|22762.2|22682.2|9
1735471750000|2024-12-29 11:29:10|22762.89|22682.89|22762.57|22682.57|22762.91|22682.91|22762.31|22682.31|10
1735471760000|2024-12-29 11:29:20|22762.59|22682.59|22763.4|22683.4|22763.4|22683.4|22762.59|22682.59|9
1735471770000|2024-12-29 11:29:30|22763.41|22683.41|22763.81|22683.81|22763.81|22683.81|22763.41|22683.41|7
1735471780000|2024-12-29 11:29:40|22763.79|22683.79|22764.94|22684.94|22764.94|22684.94|22763.75|22683.75|10
1735471790000|2024-12-29 11:29:50|22764.99|22684.99|22765.22|22685.22|22765.22|22685.22|22764.9|22684.9|10
1735471800000|2024-12-29 11:30:00|22765.27|22685.27|22767.12|22687.12|22767.31|22687.31|22765.19|22685.19|9
1735471810000|2024-12-29 11:30:10|22767.35|22687.35|22770.19|22690.19|22770.19|22690.19|22767.35|22687.35|10
1735471820000|2024-12-29 11:30:20|22770.56|22690.56|22771.74|22691.74|22771.74|22691.74|22770.54|22690.54|8
1735471830000|2024-12-29 11:30:30|22771.84|22691.84|22772.36|22692.36|22772.36|22692.36|22771.49|22691.49|10
1735471840000|2024-12-29 11:30:40|22772.39|22692.39|22775.16|22695.16|22775.16|22695.16|22772.29|22692.29|10
1735471850000|2024-12-29 11:30:50|22775.84|22695.84|22779.29|22699.29|22779.29|22699.29|22775.84|22695.84|10
1735471860000|2024-12-29 11:31:00|22779.34|22699.34|22782.53|22702.53|22782.53|22702.53|22779.19|22699.19|9
1735471870000|2024-12-29 11:31:10|22781.59|22701.59|22780.12|22700.12|22781.59|22701.59|22780.11|22700.11|10
1735471880000|2024-12-29 11:31:20|22780.14|22700.14|22779.4|22699.4|22780.14|22700.14|22779.4|22699.4|10
1735471890000|2024-12-29 11:31:30|22779.64|22699.64|22780.97|22700.97|22780.97|22700.97|22779.64|22699.64|9
1735471900000|2024-12-29 11:31:40|22780.94|22700.94|22780.49|22700.49|22780.94|22700.94|22780.42|22700.42|10
1735471910000|2024-12-29 11:31:50|22780.31|22700.31|22780.59|22700.59|22780.6|22700.6|22779.85|22699.85|9
1735471920000|2024-12-29 11:32:00|22780.62|22700.62|22782.11|22702.11|22782.11|22702.11|22780.62|22700.62|10
1735471930000|2024-12-29 11:32:10|22782.2|22702.2|22783.19|22703.19|22783.19|22703.19|22782.2|22702.2|9
1735471940000|2024-12-29 11:32:20|22783.22|22703.22|22784.83|22704.83|22784.84|22704.84|22783.22|22703.22|10
1735471950000|2024-12-29 11:32:30|22785.05|22705.05|22784.81|22704.81|22785.1|22705.1|22784.79|22704.79|8
1735471960000|2024-12-29 11:32:40|22784.77|22704.77|22784.7|22704.7|22784.97|22704.97|22784.63|22704.63|10
1735471970000|2024-12-29 11:32:50|22784.71|22704.71|22785.64|22705.64|22785.81|22705.81|22784.7|22704.7|9
1735471980000|2024-12-29 11:33:00|22785.62|22705.62|22786.32|22706.32|22786.34|22706.34|22785.29|22705.29|9
1735471990000|2024-12-29 11:33:10|22786.26|22706.26|22785.77|22705.77|22787.03|22707.03|22785.77|22705.77|10
1735472000000|2024-12-29 11:33:20|22785.65|22705.65|22783.89|22703.89|22785.65|22705.65|22783.7|22703.7|9
1735472010000|2024-12-29 11:33:30|22783.77|22703.77|22784.19|22704.19|22784.37|22704.37|22783.77|22703.77|10
1735472020000|2024-12-29 11:33:40|22784.24|22704.24|22785.34|22705.34|22785.87|22705.87|22784.24|22704.24|10
1735472030000|2024-12-29 11:33:50|22785.05|22705.05|22784.49|22704.49|22785.05|22705.05|22784.49|22704.49|10
1735472040000|2024-12-29 11:34:00|22784.39|22704.39|22784.57|22704.57|22784.57|22704.57|22784.37|22704.37|9
1735472050000|2024-12-29 11:34:10|22784.84|22704.84|22785.66|22705.66|22786.66|22706.66|22784.84|22704.84|10
1735472060000|2024-12-29 11:34:20|22785.87|22705.87|22786.29|22706.29|22786.46|22706.46|22785.87|22705.87|10
1735472070000|2024-12-29 11:34:30|22786.28|22706.28|22786.65|22706.65|22787.05|22707.05|22786.28|22706.28|10
1735472080000|2024-12-29 11:34:40|22786.56|22706.56|22787.38|22707.38|22787.57|22707.57|22786.56|22706.56|10
1735472090000|2024-12-29 11:34:50|22787.55|22707.55|22787.78|22707.78|22787.89|22707.89|22787.37|22707.37|10
1735472100000|2024-12-29 11:35:00|22787.84|22707.84|22786.93|22706.93|22787.91|22707.91|22786.93|22706.93|9
1735472110000|2024-12-29 11:35:10|22786.92|22706.92|22787.25|22707.25|22787.25|22707.25|22786.88|22706.88|10
1735472120000|2024-12-29 11:35:20|22787.3|22707.3|22787.96|22707.96|22787.96|22707.96|22787.28|22707.28|10
1735472130000|2024-12-29 11:35:30|22788.17|22708.17|22788.24|22708.24|22788.24|22708.24|22787.66|22707.66|10
1735472140000|2024-12-29 11:35:40|22788.23|22708.23|22787.48|22707.48|22788.3|22708.3|22787.48|22707.48|10
1735472150000|2024-12-29 11:35:50|22787.46|22707.46|22785.58|22705.58|22788.26|22708.26|22785.58|22705.58|10
1735472160000|2024-12-29 11:36:00|22785.51|22705.51|22785.55|22705.55|22785.55|22705.55|22785.4|22705.4|8
1735472170000|2024-12-29 11:36:10|22785.58|22705.58|22787.03|22707.03|22787.59|22707.59|22785.58|22705.58|10
1735472180000|2024-12-29 11:36:20|22787.02|22707.02|22788.16|22708.16|22788.16|22708.16|22787.02|22707.02|10
1735472190000|2024-12-29 11:36:30|22788.09|22708.09|22787.6|22707.6|22788.46|22708.46|22787.6|22707.6|10
1735472200000|2024-12-29 11:36:40|22787.49|22707.49|22788.18|22708.18|22788.2|22708.2|22787.46|22707.46|10
1735472210000|2024-12-29 11:36:50|22788.17|22708.17|22787.46|22707.46|22788.17|22708.17|22787.14|22707.14|10
1735472220000|2024-12-29 11:37:00|22787.51|22707.51|22787.25|22707.25|22787.53|22707.53|22787.25|22707.25|10
1735472230000|2024-12-29 11:37:10|22786.28|22706.28|22785.88|22705.88|22786.28|22706.28|22785.86|22705.86|9
1735472240000|2024-12-29 11:37:20|22786.08|22706.08|22787.05|22707.05|22787.05|22707.05|22786.07|22706.07|8
1735472250000|2024-12-29 11:37:30|22787.43|22707.43|22788.02|22708.02|22788.02|22708.02|22787.34|22707.34|10
1735472260000|2024-12-29 11:37:40|22787.41|22707.41|22787.38|22707.38|22787.43|22707.43|22787.33|22707.33|9
1735472270000|2024-12-29 11:37:50|22787.39|22707.39|22788.82|22708.82|22788.85|22708.85|22787.39|22707.39|10
1735472280000|2024-12-29 11:38:00|22788.83|22708.83|22788.81|22708.81|22788.95|22708.95|22788.58|22708.58|10
1735472290000|2024-12-29 11:38:10|22790.62|22710.62|22791.51|22711.51|22791.51|22711.51|22790.62|22710.62|10
1735472300000|2024-12-29 11:38:20|22791.52|22711.52|22791.58|22711.58|22791.73|22711.73|22791.45|22711.45|10
1735472310000|2024-12-29 11:38:30|22791.59|22711.59|22792.48|22712.48|22792.51|22712.51|22791.59|22711.59|10
1735472320000|2024-12-29 11:38:40|22792.41|22712.41|22793.09|22713.09|22793.19|22713.19|22792.41|22712.41|10
1735472330000|2024-12-29 11:38:50|22793.12|22713.12|22794.34|22714.34|22794.46|22714.46|22793.12|22713.12|10
1735472340000|2024-12-29 11:39:00|22798.97|22718.97|22799.21|22719.21|22799.26|22719.26|22798.97|22718.97|10
1735472350000|2024-12-29 11:39:10|22799.3|22719.3|22794.81|22714.81|22799.57|22719.57|22794.68|22714.68|10
1735472360000|2024-12-29 11:39:20|22794.75|22714.75|22799.99|22719.99|22800.22|22720.22|22794.21|22714.21|10
1735472370000|2024-12-29 11:39:30|22799.98|22719.98|22793.36|22713.36|22799.98|22719.98|22793.36|22713.36|10
1735472380000|2024-12-29 11:39:40|22793.38|22713.38|22793.33|22713.33|22793.54|22713.54|22793.33|22713.33|8
1735472390000|2024-12-29 11:39:50|22793.34|22713.34|22792.44|22712.44|22793.34|22713.34|22792.41|22712.41|9
1735472400000|2024-12-29 11:40:00|22792.45|22712.45|22791.03|22711.03|22792.46|22712.46|22791.03|22711.03|9
1735472410000|2024-12-29 11:40:10|22790.89|22710.89|22789.36|22709.36|22790.89|22710.89|22789.36|22709.36|10
1735472420000|2024-12-29 11:40:20|22788.5|22708.5|22785.87|22705.87|22788.67|22708.67|22785.87|22705.87|10
1735472430000|2024-12-29 11:40:30|22785.81|22705.81|22784.88|22704.88|22785.81|22705.81|22784.88|22704.88|10
1735472440000|2024-12-29 11:40:40|22784.87|22704.87|22784.39|22704.39|22784.87|22704.87|22784.39|22704.39|10
1735472450000|2024-12-29 11:40:50|22783.72|22703.72|22783.81|22703.81|22783.81|22703.81|22783.59|22703.59|10
1735472460000|2024-12-29 11:41:00|22783.88|22703.88|22785.52|22705.52|22785.61|22705.61|22783.88|22703.88|10
1735472470000|2024-12-29 11:41:10|22785.05|22705.05|22782.84|22702.84|22785.06|22705.06|22782.84|22702.84|10
1735472480000|2024-12-29 11:41:20|22782.53|22702.53|22780.83|22700.83|22782.53|22702.53|22780.83|22700.83|10
1735472490000|2024-12-29 11:41:30|22780.82|22700.82|22779.43|22699.43|22780.82|22700.82|22779.16|22699.16|8
1735472500000|2024-12-29 11:41:40|22779.45|22699.45|22778.01|22698.01|22779.45|22699.45|22778.01|22698.01|10
1735472510000|2024-12-29 11:41:50|22778.08|22698.08|22778.43|22698.43|22778.43|22698.43|22778.07|22698.07|8
1735472520000|2024-12-29 11:42:00|22778.5|22698.5|22779.37|22699.37|22779.37|22699.37|22778.5|22698.5|10
1735472530000|2024-12-29 11:42:10|22778.85|22698.85|22777.33|22697.33|22778.85|22698.85|22776.98|22696.98|8
1735472540000|2024-12-29 11:42:20|22777.51|22697.51|22780.36|22700.36|22780.36|22700.36|22777.51|22697.51|10
1735472550000|2024-12-29 11:42:30|22780.39|22700.39|22781.57|22701.57|22781.68|22701.68|22780.39|22700.39|10
1735472560000|2024-12-29 11:42:40|22781.4|22701.4|22783.03|22703.03|22783.42|22703.42|22781.4|22701.4|10
1735472570000|2024-12-29 11:42:50|22783.02|22703.02|22782.75|22702.75|22783.15|22703.15|22782.63|22702.63|8
1735472580000|2024-12-29 11:43:00|22782.79|22702.79|22783.34|22703.34|22783.56|22703.56|22782.79|22702.79|10
1735472590000|2024-12-29 11:43:10|22783.3|22703.3|22782.88|22702.88|22783.3|22703.3|22782.88|22702.88|9
1735472600000|2024-12-29 11:43:20|22782.86|22702.86|22780.73|22700.73|22783.07|22703.07|22780.73|22700.73|10
1735472610000|2024-12-29 11:43:30|22780.45|22700.45|22780.32|22700.32|22780.45|22700.45|22779.85|22699.85|9
1735472620000|2024-12-29 11:43:40|22780.18|22700.18|22780.36|22700.36|22780.36|22700.36|22780.17|22700.17|9
1735472630000|2024-12-29 11:43:50|22780.45|22700.45|22780.55|22700.55|22780.57|22700.57|22780.45|22700.45|10
1735472640000|2024-12-29 11:44:00|22780.54|22700.54|22780.93|22700.93|22780.95|22700.95|22780.54|22700.54|9
1735472650000|2024-12-29 11:44:10|22780.95|22700.95|22780.03|22700.03|22780.98|22700.98|22780.03|22700.03|10
1735472660000|2024-12-29 11:44:20|22779.97|22699.97|22779.81|22699.81|22779.97|22699.97|22779.55|22699.55|10
1735472670000|2024-12-29 11:44:30|22779.66|22699.66|22779.82|22699.82|22779.82|22699.82|22779.43|22699.43|8
1735472680000|2024-12-29 11:44:40|22779.83|22699.83|22780.32|22700.32|22780.32|22700.32|22779.68|22699.68|9
1735472690000|2024-12-29 11:44:50|22780.78|22700.78|22781.18|22701.18|22781.6|22701.6|22780.78|22700.78|10
1735472700000|2024-12-29 11:45:00|22781.15|22701.15|22780.69|22700.69|22781.15|22701.15|22780.66|22700.66|10
1735472710000|2024-12-29 11:45:10|22780.76|22700.76|22780.08|22700.08|22780.76|22700.76|22780.08|22700.08|10
1735472720000|2024-12-29 11:45:20|22780.2|22700.2|22789.38|22709.38|22789.38|22709.38|22780.16|22700.16|10
1735472730000|2024-12-29 11:45:30|22789.59|22709.59|22789.68|22709.68|22789.78|22709.78|22789.59|22709.59|9
1735472740000|2024-12-29 11:45:40|22789.6|22709.6|22790.43|22710.43|22790.43|22710.43|22788.96|22708.96|9
1735472750000|2024-12-29 11:45:50|22790.84|22710.84|22789.22|22709.22|22791.23|22711.23|22789.1|22709.1|10
1735472760000|2024-12-29 11:46:00|22789.16|22709.16|22788.79|22708.79|22789.16|22709.16|22788.63|22708.63|10
1735472770000|2024-12-29 11:46:10|22788.55|22708.55|22787.25|22707.25|22788.55|22708.55|22787.25|22707.25|10
1735472780000|2024-12-29 11:46:20|22787.12|22707.12|22790.02|22710.02|22790.02|22710.02|22786.97|22706.97|10
1735472790000|2024-12-29 11:46:30|22790.19|22710.19|22789.93|22709.93|22790.44|22710.44|22789.93|22709.93|10
1735472800000|2024-12-29 11:46:40|22789.82|22709.82|22789.81|22709.81|22790.11|22710.11|22789.76|22709.76|10
1735472810000|2024-12-29 11:46:50|22789.77|22709.77|22791.4|22711.4|22791.4|22711.4|22789.77|22709.77|8
1735472820000|2024-12-29 11:47:00|22791.46|22711.46|22791.5|22711.5|22791.5|22711.5|22791.13|22711.13|10
1735472830000|2024-12-29 11:47:10|22787.38|22707.38|22788.57|22708.57|22788.57|22708.57|22787.38|22707.38|10
1735472840000|2024-12-29 11:47:20|22788.83|22708.83|22788.15|22708.15|22789.03|22709.03|22788.15|22708.15|10
1735472850000|2024-12-29 11:47:30|22788.33|22708.33|22787.1|22707.1|22788.33|22708.33|22787.1|22707.1|9
1735472860000|2024-12-29 11:47:40|22786.92|22706.92|22787.74|22707.74|22787.74|22707.74|22786.54|22706.54|10
1735472870000|2024-12-29 11:47:50|22787.87|22707.87|22791.09|22711.09|22791.8|22711.8|22787.81|22707.81|9
1735472880000|2024-12-29 11:48:00|22791.72|22711.72|22792.62|22712.62|22792.62|22712.62|22791.72|22711.72|9
1735472890000|2024-12-29 11:48:10|22792.65|22712.65|22790.09|22710.09|22792.65|22712.65|22790.09|22710.09|10
1735472900000|2024-12-29 11:48:20|22789.9|22709.9|22789.86|22709.86|22789.9|22709.9|22789.32|22709.32|8
1735472910000|2024-12-29 11:48:30|22789.97|22709.97|22790.39|22710.39|22790.41|22710.41|22789.97|22709.97|9
1735472920000|2024-12-29 11:48:40|22790.41|22710.41|22790.24|22710.24|22790.42|22710.42|22789.92|22709.92|10
1735472930000|2024-12-29 11:48:50|22790.31|22710.31|22789.45|22709.45|22790.37|22710.37|22789.45|22709.45|8
1735472940000|2024-12-29 11:49:00|22789.41|22709.41|22789.87|22709.87|22790.23|22710.23|22789.41|22709.41|9
1735472950000|2024-12-29 11:49:10|22789.92|22709.92|22789.73|22709.73|22789.92|22709.92|22789.73|22709.73|9
1735472960000|2024-12-29 11:49:20|22789.9|22709.9|22788.28|22708.28|22789.92|22709.92|22788.28|22708.28|9
1735472970000|2024-12-29 11:49:30|22788.35|22708.35|22786.66|22706.66|22788.35|22708.35|22786.66|22706.66|10
1735472980000|2024-12-29 11:49:40|22786.42|22706.42|22780.67|22700.67|22786.42|22706.42|22780.67|22700.67|10
1735472990000|2024-12-29 11:49:50|22780.62|22700.62|22780.06|22700.06|22780.68|22700.68|22780.06|22700.06|9
1735473000000|2024-12-29 11:50:00|22780.05|22700.05|22779.94|22699.94|22780.05|22700.05|22779.88|22699.88|6
1735473010000|2024-12-29 11:50:10|22779.88|22699.88|22780.18|22700.18|22780.18|22700.18|22779.88|22699.88|8
1735473020000|2024-12-29 11:50:20|22779.64|22699.64|22778.19|22698.19|22779.64|22699.64|22778.16|22698.16|9
1735473030000|2024-12-29 11:50:30|22777.95|22697.95|22777.86|22697.86|22777.95|22697.95|22777.82|22697.82|9
1735473040000|2024-12-29 11:50:40|22777.85|22697.85|22776.39|22696.39|22778.22|22698.22|22776.39|22696.39|10
1735473050000|2024-12-29 11:50:50|22776.11|22696.11|22776.01|22696.01|22776.11|22696.11|22775.96|22695.96|8
1735473060000|2024-12-29 11:51:00|22776.05|22696.05|22776.09|22696.09|22776.29|22696.29|22775.86|22695.86|9
1735473070000|2024-12-29 11:51:10|22776.29|22696.29|22772.62|22692.62|22776.29|22696.29|22772.62|22692.62|9
1735473080000|2024-12-29 11:51:20|22772.42|22692.42|22773.56|22693.56|22773.67|22693.67|22772.4|22692.4|9
1735473090000|2024-12-29 11:51:30|22773.84|22693.84|22773.6|22693.6|22774.01|22694.01|22773.55|22693.55|9
1735473100000|2024-12-29 11:51:40|22773.64|22693.64|22774.48|22694.48|22774.48|22694.48|22773.64|22693.64|7
1735473110000|2024-12-29 11:51:50|22774.54|22694.54|22774.17|22694.17|22774.58|22694.58|22774.16|22694.16|7
1735473120000|2024-12-29 11:52:00|22774.25|22694.25|22774.74|22694.74|22774.74|22694.74|22774.25|22694.25|9
1735473130000|2024-12-29 11:52:10|22774.69|22694.69|22772.98|22692.98|22774.69|22694.69|22772.98|22692.98|9
1735473140000|2024-12-29 11:52:20|22772.89|22692.89|22772.61|22692.61|22773.26|22693.26|22772.61|22692.61|10
1735473150000|2024-12-29 11:52:30|22772.27|22692.27|22768.86|22688.86|22772.27|22692.27|22768.86|22688.86|10
1735473160000|2024-12-29 11:52:40|22768.71|22688.71|22768.36|22688.36|22768.71|22688.71|22768.34|22688.34|10
1735473170000|2024-12-29 11:52:50|22768.38|22688.38|22767.21|22687.21|22768.38|22688.38|22767.21|22687.21|10
1735473180000|2024-12-29 11:53:00|22767.34|22687.34|22766.67|22686.67|22767.52|22687.52|22766.67|22686.67|10
1735473190000|2024-12-29 11:53:10|22766.6|22686.6|22762.38|22682.38|22766.6|22686.6|22762.38|22682.38|9
1735473200000|2024-12-29 11:53:20|22761.91|22681.91|22759.69|22679.69|22761.91|22681.91|22759.64|22679.64|10
1735473210000|2024-12-29 11:53:30|22759.78|22679.78|22759.76|22679.76|22759.78|22679.78|22759.47|22679.47|8
1735473220000|2024-12-29 11:53:40|22759.82|22679.82|22757.75|22677.75|22759.84|22679.84|22757.75|22677.75|10
1735473230000|2024-12-29 11:53:50|22757.71|22677.71|22757.37|22677.37|22757.93|22677.93|22757.37|22677.37|10
1735473240000|2024-12-29 11:54:00|22756.87|22676.87|22755.93|22675.93|22756.87|22676.87|22755.93|22675.93|9
1735473250000|2024-12-29 11:54:10|22756.22|22676.22|22756.83|22676.83|22756.83|22676.83|22756.22|22676.22|10
1735473260000|2024-12-29 11:54:20|22756.76|22676.76|22758.39|22678.39|22758.39|22678.39|22756.5|22676.5|10
1735473270000|2024-12-29 11:54:30|22758.42|22678.42|22757.84|22677.84|22758.5|22678.5|22757.84|22677.84|9
1735473280000|2024-12-29 11:54:40|22757.79|22677.79|22757.75|22677.75|22757.95|22677.95|22757.66|22677.66|10
1735473290000|2024-12-29 11:54:50|22757.66|22677.66|22757.87|22677.87|22757.87|22677.87|22757.6|22677.6|10
1735473300000|2024-12-29 11:55:00|22757.93|22677.93|22756.31|22676.31|22758|22678|22756.31|22676.31|10
1735473310000|2024-12-29 11:55:10|22756.32|22676.32|22756.36|22676.36|22756.36|22676.36|22755.79|22675.79|8
1735473320000|2024-12-29 11:55:20|22756.54|22676.54|22755.2|22675.2|22756.54|22676.54|22755.2|22675.2|10
1735473330000|2024-12-29 11:55:30|22755.29|22675.29|22751.33|22671.33|22755.47|22675.47|22751.33|22671.33|9
1735473340000|2024-12-29 11:55:40|22751.19|22671.19|22750.82|22670.82|22751.19|22671.19|22750.57|22670.57|10
1735473350000|2024-12-29 11:55:50|22750.87|22670.87|22750.23|22670.23|22750.95|22670.95|22750.21|22670.21|10
1735473360000|2024-12-29 11:56:00|22750.15|22670.15|22749.9|22669.9|22750.15|22670.15|22749.8|22669.8|10
1735473370000|2024-12-29 11:56:10|22749.85|22669.85|22750.12|22670.12|22750.24|22670.24|22749.76|22669.76|10
1735473380000|2024-12-29 11:56:20|22749.97|22669.97|22748.96|22668.96|22749.97|22669.97|22748.96|22668.96|10
1735473390000|2024-12-29 11:56:30|22748.99|22668.99|22749.02|22669.02|22749.04|22669.04|22748.94|22668.94|8
1735473400000|2024-12-29 11:56:40|22749.06|22669.06|22748.99|22668.99|22749.78|22669.78|22748.99|22668.99|9
1735473410000|2024-12-29 11:56:50|22749.12|22669.12|22749.51|22669.51|22749.51|22669.51|22749.11|22669.11|10
1735473420000|2024-12-29 11:57:00|22749.77|22669.77|22750.35|22670.35|22750.46|22670.46|22749.77|22669.77|10
1735473430000|2024-12-29 11:57:10|22750.33|22670.33|22750.3|22670.3|22750.33|22670.33|22750.3|22670.3|4
1735473440000|2024-12-29 11:57:20|22750.31|22670.31|22749.7|22669.7|22750.51|22670.51|22749.7|22669.7|10
1735473450000|2024-12-29 11:57:30|22749.64|22669.64|22748.92|22668.92|22749.66|22669.66|22748.92|22668.92|8
1735473460000|2024-12-29 11:57:40|22748.94|22668.94|22748.25|22668.25|22748.94|22668.94|22748.25|22668.25|10
1735473470000|2024-12-29 11:57:50|22748.26|22668.26|22747.62|22667.62|22748.26|22668.26|22747.62|22667.62|9
1735473480000|2024-12-29 11:58:00|22747.08|22667.08|22744.89|22664.89|22747.08|22667.08|22744.89|22664.89|8
1735473490000|2024-12-29 11:58:10|22744.59|22664.59|22743.89|22663.89|22744.64|22664.64|22743.89|22663.89|8
1735473500000|2024-12-29 11:58:20|22743.79|22663.79|22742.51|22662.51|22744|22664|22742.51|22662.51|10
1735473510000|2024-12-29 11:58:30|22741.46|22661.46|22743.33|22663.33|22743.77|22663.77|22741.46|22661.46|10
1735473520000|2024-12-29 11:58:40|22743.24|22663.24|22745.11|22665.11|22745.11|22665.11|22743.01|22663.01|10
1735473530000|2024-12-29 11:58:50|22745.1|22665.1|22744.46|22664.46|22745.1|22665.1|22744.46|22664.46|10
1735473540000|2024-12-29 11:59:00|22744.52|22664.52|22745.95|22665.95|22745.95|22665.95|22744.5|22664.5|8
1735473550000|2024-12-29 11:59:10|22746.34|22666.34|22747.31|22667.31|22747.31|22667.31|22746.25|22666.25|10
1735473560000|2024-12-29 11:59:20|22747.32|22667.32|22747.39|22667.39|22747.52|22667.52|22746.83|22666.83|10
1735473570000|2024-12-29 11:59:30|22747.16|22667.16|22747.71|22667.71|22747.71|22667.71|22746.84|22666.84|10
1735473580000|2024-12-29 11:59:40|22747.76|22667.76|22746.36|22666.36|22748.03|22668.03|22746.36|22666.36|10
1735473590000|2024-12-29 11:59:50|22746.16|22666.16|22744.91|22664.91|22746.16|22666.16|22744.77|22664.77|10
1735473600000|2024-12-29 12:00:00|22744.97|22664.97|22746.55|22666.55|22746.75|22666.75|22744.97|22664.97|10
1735473610000|2024-12-29 12:00:10|22746.99|22666.99|22746.31|22666.31|22747.17|22667.17|22745.76|22665.76|10
1735473620000|2024-12-29 12:00:20|22745.38|22665.38|22744.55|22664.55|22745.38|22665.38|22744.55|22664.55|10
1735473630000|2024-12-29 12:00:30|22744.47|22664.47|22746.18|22666.18|22746.18|22666.18|22744.09|22664.09|10
1735473640000|2024-12-29 12:00:40|22746.19|22666.19|22747.02|22667.02|22747.26|22667.26|22746.19|22666.19|10
1735473650000|2024-12-29 12:00:50|22746.8|22666.8|22745.5|22665.5|22747.17|22667.17|22745.5|22665.5|10
1735473660000|2024-12-29 12:01:00|22745.49|22665.49|22745.94|22665.94|22746.01|22666.01|22745.49|22665.49|8
1735473670000|2024-12-29 12:01:10|22745.65|22665.65|22743.55|22663.55|22745.65|22665.65|22743.55|22663.55|10
1735473680000|2024-12-29 12:01:20|22743.06|22663.06|22742.13|22662.13|22743.14|22663.14|22742.13|22662.13|10
1735473690000|2024-12-29 12:01:30|22742.03|22662.03|22733.81|22653.81|22742.03|22662.03|22732.86|22652.86|10
1735473700000|2024-12-29 12:01:40|22733.57|22653.57|22733.7|22653.7|22734.31|22654.31|22733.57|22653.57|10
1735473710000|2024-12-29 12:01:50|22733.67|22653.67|22731.61|22651.61|22733.67|22653.67|22731.61|22651.61|9
1735473720000|2024-12-29 12:02:00|22730.83|22650.83|22730.72|22650.72|22730.83|22650.83|22729.71|22649.71|10
1735473730000|2024-12-29 12:02:10|22731.49|22651.49|22734.16|22654.16|22734.16|22654.16|22731.49|22651.49|10
1735473740000|2024-12-29 12:02:20|22735.34|22655.34|22734.42|22654.42|22735.79|22655.79|22734.11|22654.11|10
1735473750000|2024-12-29 12:02:30|22734.56|22654.56|22735.09|22655.09|22736.65|22656.65|22734.56|22654.56|10
1735473760000|2024-12-29 12:02:40|22735.21|22655.21|22736.52|22656.52|22736.52|22656.52|22734.61|22654.61|10
1735473770000|2024-12-29 12:02:50|22736.95|22656.95|22735.2|22655.2|22736.95|22656.95|22735.2|22655.2|10
1735473780000|2024-12-29 12:03:00|22732.29|22652.29|22731.37|22651.37|22732.29|22652.29|22731.19|22651.19|10
1735473790000|2024-12-29 12:03:10|22737.56|22657.56|22737.48|22657.48|22737.73|22657.73|22737.09|22657.09|9
1735473800000|2024-12-29 12:03:20|22737.3|22657.3|22735.89|22655.89|22737.3|22657.3|22735.89|22655.89|10
1735473810000|2024-12-29 12:03:30|22735.59|22655.59|22734|22654|22735.59|22655.59|22733.72|22653.72|10
1735473820000|2024-12-29 12:03:40|22733.97|22653.97|22729.63|22649.63|22734.02|22654.02|22728.75|22648.75|9
1735473830000|2024-12-29 12:03:50|22729.65|22649.65|22729.98|22649.98|22729.99|22649.99|22729.65|22649.65|10
1735473840000|2024-12-29 12:04:00|22729.99|22649.99|22729.41|22649.41|22729.99|22649.99|22729.34|22649.34|10
1735473850000|2024-12-29 12:04:10|22729.53|22649.53|22730.68|22650.68|22730.68|22650.68|22729.53|22649.53|9
1735473860000|2024-12-29 12:04:20|22730.67|22650.67|22730.1|22650.1|22730.67|22650.67|22730.1|22650.1|10
1735473870000|2024-12-29 12:04:30|22729.97|22649.97|22731.17|22651.17|22731.17|22651.17|22729.92|22649.92|9
1735473880000|2024-12-29 12:04:40|22731.21|22651.21|22731.7|22651.7|22731.7|22651.7|22730.85|22650.85|8
1735473890000|2024-12-29 12:04:50|22731.67|22651.67|22733.85|22653.85|22733.85|22653.85|22731.67|22651.67|10
1735473900000|2024-12-29 12:05:00|22734.35|22654.35|22738.98|22658.98|22738.98|22658.98|22734.35|22654.35|10
1735473910000|2024-12-29 12:05:10|22739.74|22659.74|22741.96|22661.96|22741.96|22661.96|22739.74|22659.74|10
1735473920000|2024-12-29 12:05:20|22741.83|22661.83|22743.71|22663.71|22745.3|22665.3|22741.83|22661.83|10
1735473930000|2024-12-29 12:05:30|22746.02|22666.02|22748.67|22668.67|22748.67|22668.67|22746.02|22666.02|10
1735473940000|2024-12-29 12:05:40|22748.99|22668.99|22751.31|22671.31|22751.31|22671.31|22748.82|22668.82|9
1735473950000|2024-12-29 12:05:50|22751.44|22671.44|22753.81|22673.81|22753.81|22673.81|22751.2|22671.2|10
1735473960000|2024-12-29 12:06:00|22753.96|22673.96|22755.13|22675.13|22755.13|22675.13|22753.96|22673.96|8
1735473970000|2024-12-29 12:06:10|22755.51|22675.51|22755.85|22675.85|22756.55|22676.55|22755.51|22675.51|10
1735473980000|2024-12-29 12:06:20|22755.3|22675.3|22759.2|22679.2|22759.2|22679.2|22755.05|22675.05|10
1735473990000|2024-12-29 12:06:30|22759.21|22679.21|22758.86|22678.86|22759.21|22679.21|22758.48|22678.48|10
1735474000000|2024-12-29 12:06:40|22758.84|22678.84|22755.28|22675.28|22758.84|22678.84|22755.22|22675.22|9
1735474010000|2024-12-29 12:06:50|22755.25|22675.25|22756.88|22676.88|22756.88|22676.88|22753.42|22673.42|10
1735474020000|2024-12-29 12:07:00|22756.63|22676.63|22756.46|22676.46|22756.63|22676.63|22756.28|22676.28|9
1735474030000|2024-12-29 12:07:10|22756.94|22676.94|22755.19|22675.19|22757.22|22677.22|22753.87|22673.87|10
1735474040000|2024-12-29 12:07:20|22755.13|22675.13|22755.03|22675.03|22755.13|22675.13|22755.03|22675.03|9
1735474050000|2024-12-29 12:07:30|22755.29|22675.29|22758.31|22678.31|22758.31|22678.31|22755.29|22675.29|9
1735474060000|2024-12-29 12:07:40|22758.39|22678.39|22758.9|22678.9|22758.9|22678.9|22758.2|22678.2|9
1735474070000|2024-12-29 12:07:50|22758.92|22678.92|22761.2|22681.2|22761.2|22681.2|22758.92|22678.92|10
1735474080000|2024-12-29 12:08:00|22761.21|22681.21|22762.55|22682.55|22762.55|22682.55|22760.62|22680.62|10
1735474090000|2024-12-29 12:08:10|22762.64|22682.64|22762.96|22682.96|22762.96|22682.96|22762.64|22682.64|9
1735474100000|2024-12-29 12:08:20|22762.97|22682.97|22764.02|22684.02|22764.02|22684.02|22762.97|22682.97|10
1735474110000|2024-12-29 12:08:30|22763.96|22683.96|22762.82|22682.82|22764.12|22684.12|22762.82|22682.82|8
1735474120000|2024-12-29 12:08:40|22762.84|22682.84|22762.92|22682.92|22762.92|22682.92|22762.59|22682.59|9
1735474130000|2024-12-29 12:08:50|22763.03|22683.03|22764.49|22684.49|22764.49|22684.49|22763.03|22683.03|10
1735474140000|2024-12-29 12:09:00|22764.93|22684.93|22763.18|22683.18|22764.93|22684.93|22763.15|22683.15|10
1735474150000|2024-12-29 12:09:10|22763.71|22683.71|22764.74|22684.74|22764.97|22684.97|22763.68|22683.68|10
1735474160000|2024-12-29 12:09:20|22764.54|22684.54|22763.62|22683.62|22764.54|22684.54|22763.62|22683.62|9
1735474170000|2024-12-29 12:09:30|22763.67|22683.67|22764.32|22684.32|22764.32|22684.32|22763.64|22683.64|10
1735474180000|2024-12-29 12:09:40|22764.63|22684.63|22763.83|22683.83|22764.63|22684.63|22763.64|22683.64|10
1735474190000|2024-12-29 12:09:50|22765.07|22685.07|22764.87|22684.87|22765.07|22685.07|22764.87|22684.87|9
1735474200000|2024-12-29 12:10:00|22764.88|22684.88|22763.7|22683.7|22764.88|22684.88|22763.7|22683.7|9
1735474210000|2024-12-29 12:10:10|22763.1|22683.1|22760.81|22680.81|22763.1|22683.1|22760.81|22680.81|10
1735474220000|2024-12-29 12:10:20|22760.79|22680.79|22757.67|22677.67|22760.79|22680.79|22757.63|22677.63|9
1735474230000|2024-12-29 12:10:30|22757.84|22677.84|22753.33|22673.33|22758.13|22678.13|22753.33|22673.33|10
1735474240000|2024-12-29 12:10:40|22753.29|22673.29|22751.69|22671.69|22753.4|22673.4|22751.69|22671.69|10
1735474250000|2024-12-29 12:10:50|22751.96|22671.96|22752.75|22672.75|22752.75|22672.75|22751.86|22671.86|10
1735474260000|2024-12-29 12:11:00|22752.92|22672.92|22758.07|22678.07|22758.07|22678.07|22752.92|22672.92|10
1735474270000|2024-12-29 12:11:10|22758.47|22678.47|22758.78|22678.78|22759.33|22679.33|22758.2|22678.2|10
1735474280000|2024-12-29 12:11:20|22758.72|22678.72|22759.19|22679.19|22759.24|22679.24|22758.53|22678.53|10
1735474290000|2024-12-29 12:11:30|22759.41|22679.41|22760.2|22680.2|22760.24|22680.24|22759.41|22679.41|9
1735474300000|2024-12-29 12:11:40|22760.28|22680.28|22762.03|22682.03|22762.03|22682.03|22760.28|22680.28|10
1735474310000|2024-12-29 12:11:50|22762.08|22682.08|22762.02|22682.02|22762.34|22682.34|22762.02|22682.02|9
1735474320000|2024-12-29 12:12:00|22762|22682|22761.09|22681.09|22762.01|22682.01|22761.09|22681.09|10
1735474330000|2024-12-29 12:12:10|22761.12|22681.12|22760.95|22680.95|22761.18|22681.18|22760.95|22680.95|10
1735474340000|2024-12-29 12:12:20|22760.91|22680.91|22760.38|22680.38|22760.91|22680.91|22760.36|22680.36|9
1735474350000|2024-12-29 12:12:30|22760.34|22680.34|22760.43|22680.43|22760.48|22680.48|22760.34|22680.34|8
1735474360000|2024-12-29 12:12:40|22760.42|22680.42|22761.78|22681.78|22761.78|22681.78|22760.42|22680.42|10
1735474370000|2024-12-29 12:12:50|22761.84|22681.84|22761.59|22681.59|22761.84|22681.84|22761.41|22681.41|9
1735474380000|2024-12-29 12:13:00|22761.65|22681.65|22761.85|22681.85|22762.11|22682.11|22761.5|22681.5|9
1735474390000|2024-12-29 12:13:10|22761.83|22681.83|22761.71|22681.71|22761.92|22681.92|22761.62|22681.62|10
1735474400000|2024-12-29 12:13:20|22761.55|22681.55|22761.23|22681.23|22761.55|22681.55|22761.22|22681.22|7
1735474410000|2024-12-29 12:13:30|22761.22|22681.22|22762.8|22682.8|22762.8|22682.8|22761.08|22681.08|10
1735474420000|2024-12-29 12:13:40|22762.88|22682.88|22763.91|22683.91|22763.91|22683.91|22762.88|22682.88|10
1735474430000|2024-12-29 12:13:50|22764.05|22684.05|22764.99|22684.99|22764.99|22684.99|22764.05|22684.05|9
1735474440000|2024-12-29 12:14:00|22765|22685|22766.29|22686.29|22766.29|22686.29|22764.67|22684.67|9
1735474450000|2024-12-29 12:14:10|22766.37|22686.37|22766.85|22686.85|22767.39|22687.39|22766.37|22686.37|10
1735474460000|2024-12-29 12:14:20|22766.9|22686.9|22766.41|22686.41|22766.9|22686.9|22766.41|22686.41|7
1735474470000|2024-12-29 12:14:30|22766.58|22686.58|22767.28|22687.28|22767.28|22687.28|22766.58|22686.58|10
1735474480000|2024-12-29 12:14:40|22767.33|22687.33|22766.33|22686.33|22767.36|22687.36|22766.33|22686.33|10
1735474490000|2024-12-29 12:14:50|22766.25|22686.25|22768.19|22688.19|22768.19|22688.19|22765.01|22685.01|8
1735474500000|2024-12-29 12:15:00|22768.2|22688.2|22768.26|22688.26|22768.33|22688.33|22768.17|22688.17|9
1735474510000|2024-12-29 12:15:10|22768.2|22688.2|22768.37|22688.37|22768.79|22688.79|22768.13|22688.13|10
1735474520000|2024-12-29 12:15:20|22768.43|22688.43|22768.84|22688.84|22768.84|22688.84|22768.41|22688.41|10
1735474530000|2024-12-29 12:15:30|22769.05|22689.05|22771.5|22691.5|22771.5|22691.5|22769.05|22689.05|8
1735474540000|2024-12-29 12:15:40|22771.72|22691.72|22774.25|22694.25|22774.25|22694.25|22771.72|22691.72|10
1735474550000|2024-12-29 12:15:50|22774.73|22694.73|22775.21|22695.21|22775.57|22695.57|22774.7|22694.7|9
1735474560000|2024-12-29 12:16:00|22775.22|22695.22|22776.12|22696.12|22776.12|22696.12|22775.22|22695.22|10
1735474570000|2024-12-29 12:16:10|22776.13|22696.13|22774.93|22694.93|22776.13|22696.13|22774.93|22694.93|10
1735474580000|2024-12-29 12:16:20|22774.92|22694.92|22774.36|22694.36|22774.92|22694.92|22773.38|22693.38|10
1735474590000|2024-12-29 12:16:30|22774.87|22694.87|22776.81|22696.81|22777.25|22697.25|22774.87|22694.87|10
1735474600000|2024-12-29 12:16:40|22776.82|22696.82|22771.61|22691.61|22777.67|22697.67|22771.61|22691.61|9
1735474610000|2024-12-29 12:16:50|22771.59|22691.59|22775.36|22695.36|22775.38|22695.38|22771.42|22691.42|10
1735474620000|2024-12-29 12:17:00|22774.99|22694.99|22776.74|22696.74|22776.74|22696.74|22774.99|22694.99|10
1735474630000|2024-12-29 12:17:10|22776.82|22696.82|22778.2|22698.2|22778.2|22698.2|22776.82|22696.82|9
1735474640000|2024-12-29 12:17:20|22778.1|22698.1|22778.98|22698.98|22779.06|22699.06|22778.1|22698.1|8
1735474650000|2024-12-29 12:17:30|22779.04|22699.04|22778.75|22698.75|22779.12|22699.12|22778.75|22698.75|9
1735474660000|2024-12-29 12:17:40|22778.77|22698.77|22779.15|22699.15|22780.24|22700.24|22778.77|22698.77|9
1735474670000|2024-12-29 12:17:50|22779.17|22699.17|22778.69|22698.69|22779.29|22699.29|22778.69|22698.69|10
1735474680000|2024-12-29 12:18:00|22778.6|22698.6|22777.04|22697.04|22778.6|22698.6|22777.04|22697.04|10
1735474690000|2024-12-29 12:18:10|22777.36|22697.36|22776.88|22696.88|22778.09|22698.09|22776.88|22696.88|10
1735474700000|2024-12-29 12:18:20|22776.94|22696.94|22776.94|22696.94|22777.22|22697.22|22776.83|22696.83|10
1735474710000|2024-12-29 12:18:30|22777.06|22697.06|22775.27|22695.27|22777.07|22697.07|22775.27|22695.27|10
1735474720000|2024-12-29 12:18:40|22775.4|22695.4|22776.58|22696.58|22776.58|22696.58|22775.4|22695.4|10
1735474730000|2024-12-29 12:18:50|22776.37|22696.37|22774.06|22694.06|22776.37|22696.37|22774.06|22694.06|10
1735474740000|2024-12-29 12:19:00|22773.96|22693.96|22773.82|22693.82|22774.08|22694.08|22773.75|22693.75|10
1735474750000|2024-12-29 12:19:10|22773.86|22693.86|22771.62|22691.62|22773.86|22693.86|22771.62|22691.62|10
1735474760000|2024-12-29 12:19:20|22771.34|22691.34|22774.78|22694.78|22775.09|22695.09|22771.18|22691.18|9
1735474770000|2024-12-29 12:19:30|22774.57|22694.57|22774.17|22694.17|22774.57|22694.57|22773.92|22693.92|10
1735474780000|2024-12-29 12:19:40|22774.41|22694.41|22774.2|22694.2|22774.41|22694.41|22774.2|22694.2|8
1735474790000|2024-12-29 12:19:50|22774.22|22694.22|22775.38|22695.38|22775.38|22695.38|22774.22|22694.22|10
1735474800000|2024-12-29 12:20:00|22775.23|22695.23|22774.59|22694.59|22775.23|22695.23|22774.59|22694.59|9
1735474810000|2024-12-29 12:20:10|22774.62|22694.62|22776.42|22696.42|22776.42|22696.42|22774.62|22694.62|10
1735474820000|2024-12-29 12:20:20|22776.54|22696.54|22775.68|22695.68|22776.66|22696.66|22775.68|22695.68|9
1735474830000|2024-12-29 12:20:30|22775.56|22695.56|22771.31|22691.31|22775.56|22695.56|22770.94|22690.94|9
1735474840000|2024-12-29 12:20:40|22771.44|22691.44|22772.25|22692.25|22772.25|22692.25|22771.44|22691.44|10
1735474850000|2024-12-29 12:20:50|22771.81|22691.81|22771.56|22691.56|22771.9|22691.9|22771.48|22691.48|9
1735474860000|2024-12-29 12:21:00|22771.76|22691.76|22772.12|22692.12|22772.16|22692.16|22771.76|22691.76|10
1735474870000|2024-12-29 12:21:10|22772.38|22692.38|22773.38|22693.38|22773.55|22693.55|22772.38|22692.38|10
1735474880000|2024-12-29 12:21:20|22773.3|22693.3|22771.58|22691.58|22773.3|22693.3|22771.58|22691.58|10
1735474890000|2024-12-29 12:21:30|22771.66|22691.66|22772.17|22692.17|22772.17|22692.17|22771.66|22691.66|8
1735474900000|2024-12-29 12:21:40|22772.21|22692.21|22772.96|22692.96|22772.96|22692.96|22771.79|22691.79|10
1735474910000|2024-12-29 12:21:50|22773.59|22693.59|22774.54|22694.54|22774.95|22694.95|22773.59|22693.59|10
1735474920000|2024-12-29 12:22:00|22774.51|22694.51|22770.36|22690.36|22774.51|22694.51|22770.36|22690.36|10
1735474930000|2024-12-29 12:22:10|22769.44|22689.44|22764.48|22684.48|22769.44|22689.44|22764.48|22684.48|10
1735474940000|2024-12-29 12:22:20|22764.24|22684.24|22764.49|22684.49|22764.78|22684.78|22764.18|22684.18|10
1735474950000|2024-12-29 12:22:30|22764.58|22684.58|22762.51|22682.51|22764.65|22684.65|22762.51|22682.51|10
1735474960000|2024-12-29 12:22:40|22762.65|22682.65|22761.86|22681.86|22762.82|22682.82|22760.77|22680.77|10
1735474970000|2024-12-29 12:22:50|22761.95|22681.95|22761.58|22681.58|22761.95|22681.95|22761.44|22681.44|9
1735474980000|2024-12-29 12:23:00|22761.6|22681.6|22762.51|22682.51|22762.51|22682.51|22761.22|22681.22|10
1735474990000|2024-12-29 12:23:10|22762.66|22682.66|22764.09|22684.09|22764.09|22684.09|22762.66|22682.66|10
1735475000000|2024-12-29 12:23:20|22764.22|22684.22|22764.13|22684.13|22764.29|22684.29|22764.13|22684.13|8
1735475010000|2024-12-29 12:23:30|22764.11|22684.11|22764.17|22684.17|22764.55|22684.55|22764.11|22684.11|9
1735475020000|2024-12-29 12:23:40|22764.28|22684.28|22763.43|22683.43|22764.28|22684.28|22763.38|22683.38|9
1735475030000|2024-12-29 12:23:50|22763.69|22683.69|22761.19|22681.19|22763.69|22683.69|22761.19|22681.19|10
1735475040000|2024-12-29 12:24:00|22760.97|22680.97|22760.33|22680.33|22760.97|22680.97|22760.33|22680.33|9
1735475050000|2024-12-29 12:24:10|22760.38|22680.38|22760.51|22680.51|22760.61|22680.61|22760.35|22680.35|9
1735475060000|2024-12-29 12:24:20|22760.5|22680.5|22760.94|22680.94|22760.94|22680.94|22760.37|22680.37|10
1735475070000|2024-12-29 12:24:30|22760.97|22680.97|22760.66|22680.66|22761.32|22681.32|22760.66|22680.66|9
1735475080000|2024-12-29 12:24:40|22760.59|22680.59|22761.19|22681.19|22761.23|22681.23|22760.2|22680.2|10
1735475090000|2024-12-29 12:24:50|22761.22|22681.22|22759.95|22679.95|22761.22|22681.22|22759.95|22679.95|10
1735475100000|2024-12-29 12:25:00|22759.93|22679.93|22757.77|22677.77|22759.93|22679.93|22757.77|22677.77|8
1735475110000|2024-12-29 12:25:10|22757.53|22677.53|22756.84|22676.84|22757.82|22677.82|22756.78|22676.78|10
1735475120000|2024-12-29 12:25:20|22756.8|22676.8|22755.1|22675.1|22756.8|22676.8|22755.1|22675.1|10
1735475130000|2024-12-29 12:25:30|22755.01|22675.01|22754.7|22674.7|22755.05|22675.05|22754.1|22674.1|10
1735475140000|2024-12-29 12:25:40|22754.69|22674.69|22753.18|22673.18|22754.69|22674.69|22753.18|22673.18|10
1735475150000|2024-12-29 12:25:50|22753|22673|22752.5|22672.5|22753|22673|22752.05|22672.05|10
1735475160000|2024-12-29 12:26:00|22752.41|22672.41|22752.96|22672.96|22752.96|22672.96|22751.79|22671.79|10
1735475170000|2024-12-29 12:26:10|22753.22|22673.22|22755.58|22675.58|22755.58|22675.58|22753.2|22673.2|10
1735475180000|2024-12-29 12:26:20|22755.63|22675.63|22756.19|22676.19|22756.45|22676.45|22755.63|22675.63|9
1735475190000|2024-12-29 12:26:30|22756.1|22676.1|22756.02|22676.02|22756.25|22676.25|22755.69|22675.69|10
1735475200000|2024-12-29 12:26:40|22756.05|22676.05|22757.22|22677.22|22757.22|22677.22|22756.05|22676.05|9
1735475210000|2024-12-29 12:26:50|22757.02|22677.02|22756.22|22676.22|22757.12|22677.12|22756.22|22676.22|10
1735475220000|2024-12-29 12:27:00|22756.05|22676.05|22756.39|22676.39|22756.44|22676.44|22755.84|22675.84|9
1735475230000|2024-12-29 12:27:10|22756.37|22676.37|22756.2|22676.2|22756.37|22676.37|22755.93|22675.93|8
1735475240000|2024-12-29 12:27:20|22756.23|22676.23|22755.59|22675.59|22756.23|22676.23|22755.43|22675.43|9
1735475250000|2024-12-29 12:27:30|22755.65|22675.65|22756.1|22676.1|22756.1|22676.1|22755.49|22675.49|8
1735475260000|2024-12-29 12:27:40|22755.81|22675.81|22751.23|22671.23|22755.9|22675.9|22751.23|22671.23|10
1735475270000|2024-12-29 12:27:50|22750.91|22670.91|22748.89|22668.89|22750.91|22670.91|22748.89|22668.89|10
1735475280000|2024-12-29 12:28:00|22748.09|22668.09|22743.27|22663.27|22748.09|22668.09|22743.27|22663.27|9
1735475290000|2024-12-29 12:28:10|22742.81|22662.81|22741.43|22661.43|22742.81|22662.81|22741.41|22661.41|9
1735475300000|2024-12-29 12:28:20|22741.42|22661.42|22739.07|22659.07|22741.46|22661.46|22739.07|22659.07|10
1735475310000|2024-12-29 12:28:30|22739.02|22659.02|22738.21|22658.21|22739.02|22659.02|22738.21|22658.21|8
1735475320000|2024-12-29 12:28:40|22738.04|22658.04|22736.5|22656.5|22738.04|22658.04|22736.5|22656.5|10
1735475330000|2024-12-29 12:28:50|22736.61|22656.61|22736.52|22656.52|22736.78|22656.78|22736.4|22656.4|10
1735475340000|2024-12-29 12:29:00|22735.8|22655.8|22734.01|22654.01|22735.8|22655.8|22734.01|22654.01|10
1735475350000|2024-12-29 12:29:10|22733.88|22653.88|22731.09|22651.09|22733.88|22653.88|22731.09|22651.09|10
1735475360000|2024-12-29 12:29:20|22731.61|22651.61|22731.14|22651.14|22731.63|22651.63|22731.14|22651.14|10
1735475370000|2024-12-29 12:29:30|22731.18|22651.18|22731.47|22651.47|22731.47|22651.47|22731.02|22651.02|9
1735475380000|2024-12-29 12:29:40|22731.43|22651.43|22730.78|22650.78|22731.5|22651.5|22730.78|22650.78|8
1735475390000|2024-12-29 12:29:50|22730.79|22650.79|22730.15|22650.15|22730.79|22650.79|22730.15|22650.15|9
1735475400000|2024-12-29 12:30:00|22730.1|22650.1|22726.42|22646.42|22730.47|22650.47|22726.42|22646.42|10
1735475410000|2024-12-29 12:30:10|22726.03|22646.03|22718.95|22638.95|22726.03|22646.03|22718.95|22638.95|10
1735475420000|2024-12-29 12:30:20|22718.62|22638.62|22716.87|22636.87|22718.62|22638.62|22715.46|22635.46|10
1735475430000|2024-12-29 12:30:30|22716.75|22636.75|22714.39|22634.39|22716.75|22636.75|22714.39|22634.39|9
1735475440000|2024-12-29 12:30:40|22713.52|22633.52|22706.68|22626.68|22713.52|22633.52|22706.68|22626.68|10
1735475450000|2024-12-29 12:30:50|22706.6|22626.6|22704.92|22624.92|22706.6|22626.6|22704.92|22624.92|10
1735475460000|2024-12-29 12:31:00|22702.56|22622.56|22704.63|22624.63|22704.63|22624.63|22702.56|22622.56|10
1735475470000|2024-12-29 12:31:10|22704.82|22624.82|22711.65|22631.65|22711.65|22631.65|22704.82|22624.82|10
1735475480000|2024-12-29 12:31:20|22712.53|22632.53|22716.74|22636.74|22716.85|22636.85|22712.53|22632.53|10
1735475490000|2024-12-29 12:31:30|22716.76|22636.76|22711.25|22631.25|22716.8|22636.8|22711.25|22631.25|10
1735475500000|2024-12-29 12:31:40|22711.3|22631.3|22708.8|22628.8|22711.4|22631.4|22708.8|22628.8|10
1735475510000|2024-12-29 12:31:50|22708.43|22628.43|22709.85|22629.85|22709.87|22629.87|22708.43|22628.43|10
1735475520000|2024-12-29 12:32:00|22709.79|22629.79|22707.41|22627.41|22709.79|22629.79|22707.41|22627.41|10
1735475530000|2024-12-29 12:32:10|22705.96|22625.96|22704.99|22624.99|22705.96|22625.96|22704.67|22624.67|8
1735475540000|2024-12-29 12:32:20|22705.27|22625.27|22703.39|22623.39|22705.3|22625.3|22703.39|22623.39|10
1735475550000|2024-12-29 12:32:30|22702.85|22622.85|22705.25|22625.25|22705.25|22625.25|22702.85|22622.85|9
1735475560000|2024-12-29 12:32:40|22705.9|22625.9|22709.8|22629.8|22709.8|22629.8|22705.79|22625.79|10
1735475570000|2024-12-29 12:32:50|22709.98|22629.98|22717.66|22637.66|22717.66|22637.66|22709.98|22629.98|10
1735475580000|2024-12-29 12:33:00|22718.19|22638.19|22720.03|22640.03|22720.03|22640.03|22718.19|22638.19|10
1735475590000|2024-12-29 12:33:10|22720.07|22640.07|22715.81|22635.81|22720.07|22640.07|22715.81|22635.81|10
1735475600000|2024-12-29 12:33:20|22715.29|22635.29|22711.67|22631.67|22715.29|22635.29|22710.96|22630.96|9
1735475610000|2024-12-29 12:33:30|22711.61|22631.61|22711.51|22631.51|22711.61|22631.61|22708.5|22628.5|10
1735475620000|2024-12-29 12:33:40|22711.44|22631.44|22710.78|22630.78|22711.44|22631.44|22710.27|22630.27|10
1735475630000|2024-12-29 12:33:50|22711.08|22631.08|22707.71|22627.71|22711.08|22631.08|22706.86|22626.86|10
1735475640000|2024-12-29 12:34:00|22707.68|22627.68|22709.22|22629.22|22709.22|22629.22|22707.68|22627.68|10
1735475650000|2024-12-29 12:34:10|22709.51|22629.51|22710.17|22630.17|22710.17|22630.17|22709.51|22629.51|10
1735475660000|2024-12-29 12:34:20|22710.51|22630.51|22714.3|22634.3|22714.3|22634.3|22710.51|22630.51|9
1735475670000|2024-12-29 12:34:30|22714.36|22634.36|22713.38|22633.38|22714.36|22634.36|22713.38|22633.38|9
1735475680000|2024-12-29 12:34:40|22709.45|22629.45|22701.86|22621.86|22709.45|22629.45|22701.86|22621.86|10
1735475690000|2024-12-29 12:34:50|22701.65|22621.65|22701.32|22621.32|22701.8|22621.8|22700.52|22620.52|10
1735475700000|2024-12-29 12:35:00|22701.64|22621.64|22700.07|22620.07|22701.64|22621.64|22699.75|22619.75|10
1735475710000|2024-12-29 12:35:10|22700|22620|22700.36|22620.36|22700.52|22620.52|22699.41|22619.41|9
1735475720000|2024-12-29 12:35:20|22700.09|22620.09|22700.12|22620.12|22700.12|22620.12|22699.68|22619.68|8
1735475730000|2024-12-29 12:35:30|22700.15|22620.15|22702.22|22622.22|22702.33|22622.33|22700.15|22620.15|10
1735475740000|2024-12-29 12:35:40|22702.11|22622.11|22701.36|22621.36|22704.63|22624.63|22701.24|22621.24|10
1735475750000|2024-12-29 12:35:50|22701.21|22621.21|22710.53|22630.53|22710.53|22630.53|22701.21|22621.21|10
1735475760000|2024-12-29 12:36:00|22711.48|22631.48|22708.86|22628.86|22711.48|22631.48|22705.03|22625.03|10
1735475770000|2024-12-29 12:36:10|22709.53|22629.53|22709.8|22629.8|22709.92|22629.92|22708.15|22628.15|10
1735475780000|2024-12-29 12:36:20|22707.15|22627.15|22703.66|22623.66|22707.15|22627.15|22703.64|22623.64|10
1735475790000|2024-12-29 12:36:30|22703.53|22623.53|22708.78|22628.78|22708.78|22628.78|22703.27|22623.27|9
1735475800000|2024-12-29 12:36:40|22708.75|22628.75|22708.57|22628.57|22708.76|22628.76|22708.15|22628.15|9
1735475810000|2024-12-29 12:36:50|22708.53|22628.53|22707.76|22627.76|22708.54|22628.54|22707.76|22627.76|9
1735475820000|2024-12-29 12:37:00|22707.5|22627.5|22703.04|22623.04|22708.05|22628.05|22703|22623|10
1735475830000|2024-12-29 12:37:10|22702.6|22622.6|22703.12|22623.12|22703.15|22623.15|22702.11|22622.11|9
1735475840000|2024-12-29 12:37:20|22703.32|22623.32|22702.39|22622.39|22703.32|22623.32|22702.39|22622.39|10
1735475850000|2024-12-29 12:37:30|22702.24|22622.24|22704.32|22624.32|22704.32|22624.32|22702.17|22622.17|9
1735475860000|2024-12-29 12:37:40|22704.37|22624.37|22705.71|22625.71|22705.71|22625.71|22704.37|22624.37|10
1735475870000|2024-12-29 12:37:50|22705.76|22625.76|22703.4|22623.4|22706|22626|22703.4|22623.4|8
1735475880000|2024-12-29 12:38:00|22703.27|22623.27|22708.86|22628.86|22709.46|22629.46|22703.25|22623.25|10
1735475890000|2024-12-29 12:38:10|22709.06|22629.06|22708.42|22628.42|22709.09|22629.09|22707.85|22627.85|9
1735475900000|2024-12-29 12:38:20|22708.32|22628.32|22708|22628|22708.45|22628.45|22707.99|22627.99|10
1735475910000|2024-12-29 12:38:30|22707.92|22627.92|22708.38|22628.38|22708.54|22628.54|22707.92|22627.92|9
1735475920000|2024-12-29 12:38:40|22708.37|22628.37|22707.92|22627.92|22708.55|22628.55|22707.91|22627.91|9
1735475930000|2024-12-29 12:38:50|22707.33|22627.33|22704.34|22624.34|22707.33|22627.33|22704.34|22624.34|10
1735475940000|2024-12-29 12:39:00|22704.02|22624.02|22704.83|22624.83|22704.83|22624.83|22703.91|22623.91|10
1735475950000|2024-12-29 12:39:10|22704.97|22624.97|22703.27|22623.27|22704.97|22624.97|22703.14|22623.14|10
1735475960000|2024-12-29 12:39:20|22703.24|22623.24|22703.21|22623.21|22703.24|22623.24|22703.08|22623.08|9
1735475970000|2024-12-29 12:39:30|22703.05|22623.05|22703.45|22623.45|22703.45|22623.45|22702.47|22622.47|10
1735475980000|2024-12-29 12:39:40|22703.64|22623.64|22701.13|22621.13|22703.64|22623.64|22700.34|22620.34|9
1735475990000|2024-12-29 12:39:50|22701.12|22621.12|22700.66|22620.66|22701.44|22621.44|22700.66|22620.66|9
1735476000000|2024-12-29 12:40:00|22700.51|22620.51|22700.54|22620.54|22700.85|22620.85|22700.2|22620.2|10
1735476010000|2024-12-29 12:40:10|22700.5|22620.5|22706.92|22626.92|22706.92|22626.92|22700.5|22620.5|10
1735476020000|2024-12-29 12:40:20|22707.36|22627.36|22709.09|22629.09|22709.09|22629.09|22707.36|22627.36|10
1735476030000|2024-12-29 12:40:30|22709.15|22629.15|22710.35|22630.35|22710.48|22630.48|22709.15|22629.15|9
1735476040000|2024-12-29 12:40:40|22709.96|22629.96|22704.19|22624.19|22709.96|22629.96|22704.19|22624.19|8
1735476050000|2024-12-29 12:40:50|22704.11|22624.11|22705.94|22625.94|22706.03|22626.03|22704.11|22624.11|10
1735476060000|2024-12-29 12:41:00|22705.8|22625.8|22705.48|22625.48|22705.8|22625.8|22704.76|22624.76|10
1735476070000|2024-12-29 12:41:10|22705.73|22625.73|22710.47|22630.47|22710.47|22630.47|22705.73|22625.73|10
1735476080000|2024-12-29 12:41:20|22710.68|22630.68|22710.41|22630.41|22711.19|22631.19|22710.41|22630.41|10
1735476090000|2024-12-29 12:41:30|22710.5|22630.5|22711.43|22631.43|22711.48|22631.48|22710.5|22630.5|10
1735476100000|2024-12-29 12:41:40|22711.45|22631.45|22710.49|22630.49|22711.5|22631.5|22710.06|22630.06|10
1735476110000|2024-12-29 12:41:50|22710.51|22630.51|22710.71|22630.71|22710.86|22630.86|22710.51|22630.51|9
1735476120000|2024-12-29 12:42:00|22711.42|22631.42|22712.23|22632.23|22712.56|22632.56|22711.42|22631.42|10
1735476130000|2024-12-29 12:42:10|22711.38|22631.38|22709.83|22629.83|22711.38|22631.38|22709|22629|10
1735476140000|2024-12-29 12:42:20|22709.6|22629.6|22707.94|22627.94|22710.05|22630.05|22707.94|22627.94|10
1735476150000|2024-12-29 12:42:30|22707.92|22627.92|22709.22|22629.22|22709.27|22629.27|22707.92|22627.92|8
1735476160000|2024-12-29 12:42:40|22709.19|22629.19|22708.12|22628.12|22709.19|22629.19|22708.12|22628.12|9
1735476170000|2024-12-29 12:42:50|22708.33|22628.33|22708.87|22628.87|22708.87|22628.87|22708.28|22628.28|8
1735476180000|2024-12-29 12:43:00|22708.88|22628.88|22709.28|22629.28|22710.44|22630.44|22708.88|22628.88|9
1735476190000|2024-12-29 12:43:10|22709.1|22629.1|22704.98|22624.98|22709.1|22629.1|22704.97|22624.97|10
1735476200000|2024-12-29 12:43:20|22704.26|22624.26|22701.94|22621.94|22704.28|22624.28|22701.94|22621.94|9
1735476210000|2024-12-29 12:43:30|22701.9|22621.9|22698.74|22618.74|22701.92|22621.92|22698.66|22618.66|10
1735476220000|2024-12-29 12:43:40|22699.05|22619.05|22698.19|22618.19|22699.47|22619.47|22698.19|22618.19|10
1735476230000|2024-12-29 12:43:50|22698.04|22618.04|22697.45|22617.45|22698.81|22618.81|22697.45|22617.45|10
1735476240000|2024-12-29 12:44:00|22697.54|22617.54|22696.02|22616.02|22697.66|22617.66|22696.02|22616.02|10
1735476250000|2024-12-29 12:44:10|22696.17|22616.17|22697.01|22617.01|22697.01|22617.01|22696.17|22616.17|10
1735476260000|2024-12-29 12:44:20|22697.02|22617.02|22699.11|22619.11|22699.11|22619.11|22696.89|22616.89|10
1735476270000|2024-12-29 12:44:30|22699.32|22619.32|22700.04|22620.04|22700.04|22620.04|22699.32|22619.32|9
1735476280000|2024-12-29 12:44:40|22701.01|22621.01|22702.19|22622.19|22702.25|22622.25|22701.01|22621.01|9
1735476290000|2024-12-29 12:44:50|22702.21|22622.21|22702.37|22622.37|22702.37|22622.37|22702.07|22622.07|7
1735476300000|2024-12-29 12:45:00|22702.38|22622.38|22701.47|22621.47|22702.52|22622.52|22701.15|22621.15|9
1735476310000|2024-12-29 12:45:10|22701.61|22621.61|22702.48|22622.48|22702.5|22622.5|22701.61|22621.61|9
1735476320000|2024-12-29 12:45:20|22702.51|22622.51|22706.32|22626.32|22707.15|22627.15|22702.51|22622.51|10
1735476330000|2024-12-29 12:45:30|22705.71|22625.71|22706.58|22626.58|22706.75|22626.75|22705.7|22625.7|10
1735476340000|2024-12-29 12:45:40|22706.52|22626.52|22708.6|22628.6|22708.6|22628.6|22706.38|22626.38|10
1735476350000|2024-12-29 12:45:50|22708.77|22628.77|22707.79|22627.79|22708.77|22628.77|22707.53|22627.53|10
1735476360000|2024-12-29 12:46:00|22707.99|22627.99|22708.76|22628.76|22708.77|22628.77|22707.99|22627.99|10
1735476370000|2024-12-29 12:46:10|22708.89|22628.89|22707.95|22627.95|22709.11|22629.11|22707.95|22627.95|10
1735476380000|2024-12-29 12:46:20|22708.03|22628.03|22709.22|22629.22|22709.22|22629.22|22707.87|22627.87|10
1735476390000|2024-12-29 12:46:30|22709.26|22629.26|22716.05|22636.05|22716.05|22636.05|22709.26|22629.26|10
1735476400000|2024-12-29 12:46:40|22716.34|22636.34|22713.42|22633.42|22716.48|22636.48|22712.89|22632.89|9
1735476410000|2024-12-29 12:46:50|22713.55|22633.55|22714.16|22634.16|22714.16|22634.16|22713.54|22633.54|9
1735476420000|2024-12-29 12:47:00|22714.9|22634.9|22715.49|22635.49|22715.97|22635.97|22714.9|22634.9|10
1735476430000|2024-12-29 12:47:10|22715.66|22635.66|22715.18|22635.18|22715.66|22635.66|22714.35|22634.35|10
1735476440000|2024-12-29 12:47:20|22715.25|22635.25|22713.61|22633.61|22715.25|22635.25|22713.61|22633.61|10
1735476450000|2024-12-29 12:47:30|22713.75|22633.75|22712.44|22632.44|22713.75|22633.75|22712.22|22632.22|10
1735476460000|2024-12-29 12:47:40|22712.64|22632.64|22713.35|22633.35|22713.39|22633.39|22712.64|22632.64|9
1735476470000|2024-12-29 12:47:50|22713.66|22633.66|22712.33|22632.33|22713.66|22633.66|22712.33|22632.33|8
1735476480000|2024-12-29 12:48:00|22712.2|22632.2|22710.42|22630.42|22712.24|22632.24|22710.42|22630.42|10
1735476490000|2024-12-29 12:48:10|22710.26|22630.26|22707.31|22627.31|22710.26|22630.26|22707.31|22627.31|10
1735476500000|2024-12-29 12:48:20|22707.32|22627.32|22710.65|22630.65|22710.92|22630.92|22707.32|22627.32|10
1735476510000|2024-12-29 12:48:30|22710.87|22630.87|22712.22|22632.22|22712.72|22632.72|22710.87|22630.87|9
1735476520000|2024-12-29 12:48:40|22712.32|22632.32|22713.97|22633.97|22714.1|22634.1|22712.09|22632.09|10
1735476530000|2024-12-29 12:48:50|22713.54|22633.54|22716.87|22636.87|22716.87|22636.87|22713.48|22633.48|10
1735476540000|2024-12-29 12:49:00|22717.18|22637.18|22717.6|22637.6|22717.72|22637.72|22717.18|22637.18|9
1735476550000|2024-12-29 12:49:10|22717.72|22637.72|22718.1|22638.1|22718.97|22638.97|22717.72|22637.72|10
1735476560000|2024-12-29 12:49:20|22717.75|22637.75|22714.62|22634.62|22717.75|22637.75|22714.43|22634.43|10
1735476570000|2024-12-29 12:49:30|22714.59|22634.59|22714.58|22634.58|22714.93|22634.93|22714.57|22634.57|9
1735476580000|2024-12-29 12:49:40|22714.5|22634.5|22715.53|22635.53|22715.53|22635.53|22714.33|22634.33|10
1735476590000|2024-12-29 12:49:50|22715.76|22635.76|22714.82|22634.82|22715.8|22635.8|22714.62|22634.62|10
1735476600000|2024-12-29 12:50:00|22714.85|22634.85|22715.95|22635.95|22715.95|22635.95|22714.85|22634.85|9
1735476610000|2024-12-29 12:50:10|22715.92|22635.92|22715.94|22635.94|22717.13|22637.13|22715.92|22635.92|10
1735476620000|2024-12-29 12:50:20|22716.29|22636.29|22718.19|22638.19|22718.19|22638.19|22716.28|22636.28|8
1735476630000|2024-12-29 12:50:30|22718.28|22638.28|22718.43|22638.43|22718.43|22638.43|22717.95|22637.95|9
1735476640000|2024-12-29 12:50:40|22718.03|22638.03|22720.42|22640.42|22720.42|22640.42|22718.03|22638.03|10
1735476650000|2024-12-29 12:50:50|22720.46|22640.46|22722.22|22642.22|22722.22|22642.22|22720.46|22640.46|9
1735476660000|2024-12-29 12:51:00|22722.01|22642.01|22726.26|22646.26|22726.26|22646.26|22722.01|22642.01|9
1735476670000|2024-12-29 12:51:10|22726.61|22646.61|22727.17|22647.17|22727.51|22647.51|22726.61|22646.61|9
1735476680000|2024-12-29 12:51:20|22727.12|22647.12|22727.45|22647.45|22727.45|22647.45|22727.06|22647.06|10
1735476690000|2024-12-29 12:51:30|22727.52|22647.52|22726.95|22646.95|22727.84|22647.84|22726.95|22646.95|10
1735476700000|2024-12-29 12:51:40|22727.15|22647.15|22732.11|22652.11|22732.23|22652.23|22727.01|22647.01|9
1735476710000|2024-12-29 12:51:50|22732|22652|22732.56|22652.56|22732.66|22652.66|22732|22652|10
1735476720000|2024-12-29 12:52:00|22732.57|22652.57|22731.82|22651.82|22732.57|22652.57|22731.82|22651.82|10
1735476730000|2024-12-29 12:52:10|22731.62|22651.62|22730.89|22650.89|22731.96|22651.96|22730.86|22650.86|10
1735476740000|2024-12-29 12:52:20|22730.91|22650.91|22731.87|22651.87|22731.87|22651.87|22730.91|22650.91|10
1735476750000|2024-12-29 12:52:30|22731.86|22651.86|22731.9|22651.9|22732.07|22652.07|22731.75|22651.75|9
1735476760000|2024-12-29 12:52:40|22731.8|22651.8|22732.87|22652.87|22733.15|22653.15|22731.72|22651.72|10
1735476770000|2024-12-29 12:52:50|22732.82|22652.82|22732.08|22652.08|22732.82|22652.82|22731.63|22651.63|9
1735476780000|2024-12-29 12:53:00|22732.53|22652.53|22732.44|22652.44|22732.87|22652.87|22732.44|22652.44|10
1735476790000|2024-12-29 12:53:10|22732.36|22652.36|22730.76|22650.76|22732.41|22652.41|22730.76|22650.76|10
1735476800000|2024-12-29 12:53:20|22730.79|22650.79|22730.34|22650.34|22731.07|22651.07|22730.34|22650.34|9
1735476810000|2024-12-29 12:53:30|22730.98|22650.98|22731.33|22651.33|22731.42|22651.42|22730.85|22650.85|9
1735476820000|2024-12-29 12:53:40|22731.42|22651.42|22731.43|22651.43|22731.43|22651.43|22730.89|22650.89|10
1735476830000|2024-12-29 12:53:50|22731.72|22651.72|22733.44|22653.44|22733.44|22653.44|22731.71|22651.71|10
1735476840000|2024-12-29 12:54:00|22733.5|22653.5|22732.87|22652.87|22733.58|22653.58|22732.5|22652.5|9
1735476850000|2024-12-29 12:54:10|22732.97|22652.97|22733.33|22653.33|22733.33|22653.33|22732.97|22652.97|10
1735476860000|2024-12-29 12:54:20|22733.32|22653.32|22732.55|22652.55|22733.32|22653.32|22732.33|22652.33|10
1735476870000|2024-12-29 12:54:30|22732.49|22652.49|22733.08|22653.08|22733.08|22653.08|22732.43|22652.43|7
1735476880000|2024-12-29 12:54:40|22733.63|22653.63|22731.44|22651.44|22733.64|22653.64|22731.44|22651.44|10
1735476890000|2024-12-29 12:54:50|22731.36|22651.36|22730.35|22650.35|22731.36|22651.36|22730.35|22650.35|8
1735476900000|2024-12-29 12:55:00|22730.26|22650.26|22729.29|22649.29|22730.26|22650.26|22729.29|22649.29|9
1735476910000|2024-12-29 12:55:10|22729.19|22649.19|22728.49|22648.49|22729.19|22649.19|22728.49|22648.49|10
1735476920000|2024-12-29 12:55:20|22728.28|22648.28|22727.52|22647.52|22728.28|22648.28|22727.35|22647.35|10
1735476930000|2024-12-29 12:55:30|22727.44|22647.44|22726.32|22646.32|22727.5|22647.5|22726.02|22646.02|9
1735476940000|2024-12-29 12:55:40|22726.31|22646.31|22724.61|22644.61|22726.82|22646.82|22724.61|22644.61|10
1735476950000|2024-12-29 12:55:50|22724.69|22644.69|22723.07|22643.07|22724.69|22644.69|22723.02|22643.02|10
1735476960000|2024-12-29 12:56:00|22723.13|22643.13|22722.37|22642.37|22725.81|22645.81|22722.37|22642.37|10
1735476970000|2024-12-29 12:56:10|22722.33|22642.33|22722.54|22642.54|22722.54|22642.54|22721.58|22641.58|10
1735476980000|2024-12-29 12:56:20|22722.52|22642.52|22721.96|22641.96|22722.79|22642.79|22721.96|22641.96|9
1735476990000|2024-12-29 12:56:30|22721.94|22641.94|22722.66|22642.66|22722.66|22642.66|22721.87|22641.87|10
1735477000000|2024-12-29 12:56:40|22722.67|22642.67|22723.64|22643.64|22723.75|22643.75|22722.66|22642.66|9
1735477010000|2024-12-29 12:56:50|22722.22|22642.22|22720.56|22640.56|22722.22|22642.22|22720.56|22640.56|10
1735477020000|2024-12-29 12:57:00|22720.31|22640.31|22716.35|22636.35|22720.31|22640.31|22716.35|22636.35|9
1735477030000|2024-12-29 12:57:10|22714.41|22634.41|22718.58|22638.58|22718.67|22638.67|22714.41|22634.41|10
1735477040000|2024-12-29 12:57:20|22718.63|22638.63|22719.27|22639.27|22719.7|22639.7|22718.62|22638.62|9
1735477050000|2024-12-29 12:57:30|22719.17|22639.17|22718.48|22638.48|22719.17|22639.17|22718.41|22638.41|9
1735477060000|2024-12-29 12:57:40|22718.72|22638.72|22719.62|22639.62|22719.75|22639.75|22718.72|22638.72|10
1735477070000|2024-12-29 12:57:50|22719.77|22639.77|22719.64|22639.64|22720.01|22640.01|22719.64|22639.64|9
1735477080000|2024-12-29 12:58:00|22719.53|22639.53|22721.83|22641.83|22723.38|22643.38|22719.53|22639.53|10
1735477090000|2024-12-29 12:58:10|22721.36|22641.36|22725.57|22645.57|22725.57|22645.57|22720.15|22640.15|10
1735477100000|2024-12-29 12:58:20|22725.18|22645.18|22726.46|22646.46|22726.46|22646.46|22724.72|22644.72|9
1735477110000|2024-12-29 12:58:30|22726.59|22646.59|22727.67|22647.67|22728.01|22648.01|22726.59|22646.59|10
1735477120000|2024-12-29 12:58:40|22727.64|22647.64|22728.16|22648.16|22728.61|22648.61|22727.57|22647.57|10
1735477130000|2024-12-29 12:58:50|22727.59|22647.59|22727.18|22647.18|22727.59|22647.59|22726.88|22646.88|7
1735477140000|2024-12-29 12:59:00|22727.22|22647.22|22723.5|22643.5|22727.22|22647.22|22723.5|22643.5|10
1735477150000|2024-12-29 12:59:10|22723.25|22643.25|22722.43|22642.43|22723.25|22643.25|22722.01|22642.01|10
1735477160000|2024-12-29 12:59:20|22722.9|22642.9|22721.51|22641.51|22723.13|22643.13|22721.51|22641.51|10
1735477170000|2024-12-29 12:59:30|22720.9|22640.9|22721.63|22641.63|22721.85|22641.85|22720.9|22640.9|9
1735477180000|2024-12-29 12:59:40|22721.53|22641.53|22721.39|22641.39|22721.55|22641.55|22721.38|22641.38|8
1735477190000|2024-12-29 12:59:50|22721.17|22641.17|22719.75|22639.75|22721.17|22641.17|22719.75|22639.75|10
1735477200000|2024-12-29 13:00:00|22719.65|22639.65|22717.42|22637.42|22719.65|22639.65|22717.42|22637.42|10
1735477210000|2024-12-29 13:00:10|22717.49|22637.49|22719.79|22639.79|22719.79|22639.79|22716.91|22636.91|9
1735477220000|2024-12-29 13:00:20|22720.12|22640.12|22722.32|22642.32|22722.32|22642.32|22719.56|22639.56|10
1735477230000|2024-12-29 13:00:30|22722.72|22642.72|22721.69|22641.69|22722.72|22642.72|22720.27|22640.27|10
1735477240000|2024-12-29 13:00:40|22721.84|22641.84|22722.62|22642.62|22722.8|22642.8|22721.84|22641.84|10
1735477250000|2024-12-29 13:00:50|22722.54|22642.54|22723.91|22643.91|22723.91|22643.91|22722.45|22642.45|10
1735477260000|2024-12-29 13:01:00|22723.95|22643.95|22723.97|22643.97|22724.53|22644.53|22723.64|22643.64|8
1735477270000|2024-12-29 13:01:10|22723.9|22643.9|22724.92|22644.92|22724.92|22644.92|22723.9|22643.9|8
1735477280000|2024-12-29 13:01:20|22725.45|22645.45|22725.22|22645.22|22725.45|22645.45|22724.68|22644.68|9
1735477290000|2024-12-29 13:01:30|22724.85|22644.85|22721.58|22641.58|22724.85|22644.85|22721.36|22641.36|10
1735477300000|2024-12-29 13:01:40|22721.2|22641.2|22719.23|22639.23|22721.2|22641.2|22719.23|22639.23|10
1735477310000|2024-12-29 13:01:50|22718.83|22638.83|22718.56|22638.56|22718.89|22638.89|22718.38|22638.38|10
1735477320000|2024-12-29 13:02:00|22718.64|22638.64|22715.8|22635.8|22718.64|22638.64|22715.8|22635.8|10
1735477330000|2024-12-29 13:02:10|22715.36|22635.36|22712.16|22632.16|22715.36|22635.36|22712.16|22632.16|10
1735477340000|2024-12-29 13:02:20|22712.08|22632.08|22710.25|22630.25|22712.08|22632.08|22710.11|22630.11|10
1735477350000|2024-12-29 13:02:30|22709.67|22629.67|22706.21|22626.21|22709.67|22629.67|22706.21|22626.21|9
1735477360000|2024-12-29 13:02:40|22706.23|22626.23|22704.39|22624.39|22706.23|22626.23|22704.39|22624.39|10
1735477370000|2024-12-29 13:02:50|22702.6|22622.6|22702.41|22622.41|22702.6|22622.6|22702.34|22622.34|10
1735477380000|2024-12-29 13:03:00|22702.29|22622.29|22701.8|22621.8|22704.21|22624.21|22701.69|22621.69|10
1735477390000|2024-12-29 13:03:10|22701.06|22621.06|22697.25|22617.25|22701.55|22621.55|22697.25|22617.25|10
1735477400000|2024-12-29 13:03:20|22694.55|22614.55|22692.61|22612.61|22694.55|22614.55|22692.61|22612.61|10
1735477410000|2024-12-29 13:03:30|22692.15|22612.15|22689.23|22609.23|22692.15|22612.15|22689.23|22609.23|10
1735477420000|2024-12-29 13:03:40|22688.97|22608.97|22686.99|22606.99|22688.97|22608.97|22686.99|22606.99|10
1735477430000|2024-12-29 13:03:50|22686.94|22606.94|22688.6|22608.6|22688.8|22608.8|22686.51|22606.51|10
1735477440000|2024-12-29 13:04:00|22688.18|22608.18|22689.66|22609.66|22689.66|22609.66|22687.41|22607.41|9
1735477450000|2024-12-29 13:04:10|22690.08|22610.08|22696.96|22616.96|22696.96|22616.96|22690.08|22610.08|10
1735477460000|2024-12-29 13:04:20|22697.78|22617.78|22700.93|22620.93|22701.01|22621.01|22697.78|22617.78|10
1735477470000|2024-12-29 13:04:30|22703.41|22623.41|22707.25|22627.25|22707.25|22627.25|22703.41|22623.41|10
1735477480000|2024-12-29 13:04:40|22707.28|22627.28|22710.44|22630.44|22710.45|22630.45|22707.28|22627.28|10
1735477490000|2024-12-29 13:04:50|22711.25|22631.25|22717.98|22637.98|22717.98|22637.98|22711.25|22631.25|10
1735477500000|2024-12-29 13:05:00|22718.09|22638.09|22716.91|22636.91|22718.16|22638.16|22716.66|22636.66|10
1735477510000|2024-12-29 13:05:10|22716.31|22636.31|22712.82|22632.82|22716.31|22636.31|22712.5|22632.5|10
1735477520000|2024-12-29 13:05:20|22712.38|22632.38|22710.63|22630.63|22712.38|22632.38|22710.63|22630.63|10
1735477530000|2024-12-29 13:05:30|22710.72|22630.72|22712.15|22632.15|22712.15|22632.15|22710.02|22630.02|10
1735477540000|2024-12-29 13:05:40|22712.19|22632.19|22713.48|22633.48|22713.48|22633.48|22712.19|22632.19|10
1735477550000|2024-12-29 13:05:50|22713.26|22633.26|22715.28|22635.28|22715.28|22635.28|22713.26|22633.26|10
1735477560000|2024-12-29 13:06:00|22715.25|22635.25|22717.58|22637.58|22717.58|22637.58|22715.25|22635.25|10
1735477570000|2024-12-29 13:06:10|22716.71|22636.71|22719.97|22639.97|22719.97|22639.97|22716.37|22636.37|10
1735477580000|2024-12-29 13:06:20|22719.96|22639.96|22721.08|22641.08|22721.14|22641.14|22719.71|22639.71|10
1735477590000|2024-12-29 13:06:30|22721.43|22641.43|22726.04|22646.04|22726.04|22646.04|22721.43|22641.43|9
1735477600000|2024-12-29 13:06:40|22726.12|22646.12|22727.3|22647.3|22727.47|22647.47|22726.12|22646.12|8
1735477610000|2024-12-29 13:06:50|22727.22|22647.22|22730.28|22650.28|22730.95|22650.95|22727.09|22647.09|9
1735477620000|2024-12-29 13:07:00|22730.23|22650.23|22730.9|22650.9|22730.9|22650.9|22730.16|22650.16|9
1735477630000|2024-12-29 13:07:10|22730.28|22650.28|22728.43|22648.43|22730.28|22650.28|22727.65|22647.65|10
1735477640000|2024-12-29 13:07:20|22728.52|22648.52|22727.95|22647.95|22728.75|22648.75|22727.95|22647.95|10
1735477650000|2024-12-29 13:07:30|22727.62|22647.62|22727.25|22647.25|22727.76|22647.76|22727.16|22647.16|9
1735477660000|2024-12-29 13:07:40|22727.23|22647.23|22728.15|22648.15|22728.15|22648.15|22726.74|22646.74|9
1735477670000|2024-12-29 13:07:50|22727.47|22647.47|22727.77|22647.77|22728.28|22648.28|22727.47|22647.47|10
1735477680000|2024-12-29 13:08:00|22727.95|22647.95|22730.02|22650.02|22730.15|22650.15|22727.94|22647.94|9
1735477690000|2024-12-29 13:08:10|22729.68|22649.68|22731.53|22651.53|22731.53|22651.53|22729.64|22649.64|8
1735477700000|2024-12-29 13:08:20|22731.7|22651.7|22732.73|22652.73|22734.47|22654.47|22731.7|22651.7|10
1735477710000|2024-12-29 13:08:30|22732.69|22652.69|22731.65|22651.65|22733.09|22653.09|22731.38|22651.38|9
1735477720000|2024-12-29 13:08:40|22731.38|22651.38|22732.41|22652.41|22732.63|22652.63|22731.35|22651.35|9
1735477730000|2024-12-29 13:08:50|22732.85|22652.85|22732.3|22652.3|22732.99|22652.99|22732.3|22652.3|10
1735477740000|2024-12-29 13:09:00|22731.98|22651.98|22728.95|22648.95|22732.14|22652.14|22728.95|22648.95|10
1735477750000|2024-12-29 13:09:10|22728.93|22648.93|22727.7|22647.7|22728.93|22648.93|22727.52|22647.52|10
1735477760000|2024-12-29 13:09:20|22727.3|22647.3|22727.51|22647.51|22727.64|22647.64|22727.23|22647.23|10
1735477770000|2024-12-29 13:09:30|22727.3|22647.3|22724.77|22644.77|22727.3|22647.3|22724.77|22644.77|10
1735477780000|2024-12-29 13:09:40|22724.63|22644.63|22720.71|22640.71|22724.67|22644.67|22720.71|22640.71|9
1735477790000|2024-12-29 13:09:50|22720.67|22640.67|22720.16|22640.16|22720.67|22640.67|22720.16|22640.16|10
1735477800000|2024-12-29 13:10:00|22719.46|22639.46|22718.58|22638.58|22719.46|22639.46|22718.27|22638.27|9
1735477810000|2024-12-29 13:10:10|22718.5|22638.5|22717.95|22637.95|22718.57|22638.57|22717.91|22637.91|10
1735477820000|2024-12-29 13:10:20|22718.26|22638.26|22722|22642|22722.08|22642.08|22718.26|22638.26|10
1735477830000|2024-12-29 13:10:30|22721.9|22641.9|22719.69|22639.69|22721.9|22641.9|22719.69|22639.69|10
1735477840000|2024-12-29 13:10:40|22720.04|22640.04|22721.35|22641.35|22721.35|22641.35|22719.65|22639.65|10
1735477850000|2024-12-29 13:10:50|22721.36|22641.36|22723.39|22643.39|22723.39|22643.39|22721.34|22641.34|8
1735477860000|2024-12-29 13:11:00|22723.59|22643.59|22724.7|22644.7|22724.7|22644.7|22723.59|22643.59|10
1735477870000|2024-12-29 13:11:10|22724.81|22644.81|22719.21|22639.21|22724.81|22644.81|22719.21|22639.21|10
1735477880000|2024-12-29 13:11:20|22718.25|22638.25|22716.68|22636.68|22718.25|22638.25|22716.33|22636.33|10
1735477890000|2024-12-29 13:11:30|22716.75|22636.75|22717.15|22637.15|22717.21|22637.21|22716.46|22636.46|10
1735477900000|2024-12-29 13:11:40|22717.34|22637.34|22717.87|22637.87|22718|22638|22717.34|22637.34|9
1735477910000|2024-12-29 13:11:50|22717.86|22637.86|22716.68|22636.68|22717.86|22637.86|22716.29|22636.29|9
1735477920000|2024-12-29 13:12:00|22716.95|22636.95|22716.48|22636.48|22716.95|22636.95|22714.96|22634.96|10
1735477930000|2024-12-29 13:12:10|22716.2|22636.2|22714.04|22634.04|22716.2|22636.2|22714.04|22634.04|10
1735477940000|2024-12-29 13:12:20|22713.5|22633.5|22713.89|22633.89|22713.89|22633.89|22712.57|22632.57|9
1735477950000|2024-12-29 13:12:30|22714.55|22634.55|22713.04|22633.04|22715.03|22635.03|22713.04|22633.04|10
1735477960000|2024-12-29 13:12:40|22712.93|22632.93|22711.39|22631.39|22712.93|22632.93|22711.31|22631.31|10
1735477970000|2024-12-29 13:12:50|22711.4|22631.4|22712.27|22632.27|22712.73|22632.73|22711.39|22631.39|9
1735477980000|2024-12-29 13:13:00|22712.13|22632.13|22710.58|22630.58|22712.13|22632.13|22709.9|22629.9|10
1735477990000|2024-12-29 13:13:10|22710.49|22630.49|22709.87|22629.87|22710.49|22630.49|22709.83|22629.83|9
1735478000000|2024-12-29 13:13:20|22709.93|22629.93|22708.09|22628.09|22709.93|22629.93|22707.93|22627.93|10
1735478010000|2024-12-29 13:13:30|22708.02|22628.02|22706.35|22626.35|22708.02|22628.02|22706.23|22626.23|9
1735478020000|2024-12-29 13:13:40|22706.44|22626.44|22709.27|22629.27|22709.27|22629.27|22706.44|22626.44|10
1735478030000|2024-12-29 13:13:50|22708.94|22628.94|22710.11|22630.11|22711.21|22631.21|22708.25|22628.25|10
1735478040000|2024-12-29 13:14:00|22710.25|22630.25|22711.41|22631.41|22711.41|22631.41|22710.25|22630.25|9
1735478050000|2024-12-29 13:14:10|22711.58|22631.58|22716.24|22636.24|22716.25|22636.25|22711.58|22631.58|10
1735478060000|2024-12-29 13:14:20|22716.48|22636.48|22717.87|22637.87|22718.36|22638.36|22716.48|22636.48|10
1735478070000|2024-12-29 13:14:30|22717.85|22637.85|22716.76|22636.76|22717.85|22637.85|22716.76|22636.76|10
1735478080000|2024-12-29 13:14:40|22716.77|22636.77|22717.69|22637.69|22717.69|22637.69|22716.66|22636.66|10
1735478090000|2024-12-29 13:14:50|22717.71|22637.71|22719.08|22639.08|22719.08|22639.08|22717.38|22637.38|10
1735478100000|2024-12-29 13:15:00|22717|22637|22716.39|22636.39|22717.44|22637.44|22716.39|22636.39|10
1735478110000|2024-12-29 13:15:10|22716.37|22636.37|22717.61|22637.61|22717.61|22637.61|22716.37|22636.37|10
1735478120000|2024-12-29 13:15:20|22718|22638|22720.33|22640.33|22720.33|22640.33|22718|22638|10
1735478130000|2024-12-29 13:15:30|22720.14|22640.14|22722.26|22642.26|22722.53|22642.53|22720.14|22640.14|10
1735478140000|2024-12-29 13:15:40|22722.22|22642.22|22722.38|22642.38|22722.52|22642.52|22722.18|22642.18|9
1735478150000|2024-12-29 13:15:50|22723.06|22643.06|22722.73|22642.73|22723.25|22643.25|22722.73|22642.73|10
1735478160000|2024-12-29 13:16:00|22722.45|22642.45|22723.78|22643.78|22723.78|22643.78|22722.16|22642.16|10
1735478170000|2024-12-29 13:16:10|22723.97|22643.97|22724.11|22644.11|22724.3|22644.3|22723.97|22643.97|10
1735478180000|2024-12-29 13:16:20|22724.13|22644.13|22722.26|22642.26|22725.11|22645.11|22722.26|22642.26|10
1735478190000|2024-12-29 13:16:30|22721.97|22641.97|22721.22|22641.22|22722.02|22642.02|22720.77|22640.77|9
1735478200000|2024-12-29 13:16:40|22721.24|22641.24|22719.84|22639.84|22721.24|22641.24|22719.58|22639.58|10
1735478210000|2024-12-29 13:16:50|22719.78|22639.78|22721.4|22641.4|22721.4|22641.4|22719.78|22639.78|10
1735478220000|2024-12-29 13:17:00|22721.9|22641.9|22724.66|22644.66|22724.66|22644.66|22721.86|22641.86|10
1735478230000|2024-12-29 13:17:10|22725.45|22645.45|22726.42|22646.42|22726.8|22646.8|22725.45|22645.45|10
1735478240000|2024-12-29 13:17:20|22726.34|22646.34|22726.06|22646.06|22726.34|22646.34|22725.56|22645.56|10
1735478250000|2024-12-29 13:17:30|22726.08|22646.08|22726.56|22646.56|22727.07|22647.07|22726.08|22646.08|10
1735478260000|2024-12-29 13:17:40|22726.49|22646.49|22727.66|22647.66|22727.93|22647.93|22726.49|22646.49|10
1735478270000|2024-12-29 13:17:50|22727.57|22647.57|22727.19|22647.19|22727.57|22647.57|22727.13|22647.13|10
1735478280000|2024-12-29 13:18:00|22727.22|22647.22|22724.81|22644.81|22727.22|22647.22|22724.81|22644.81|10
1735478290000|2024-12-29 13:18:10|22725.11|22645.11|22727.07|22647.07|22727.07|22647.07|22725.11|22645.11|10
1735478300000|2024-12-29 13:18:20|22732.38|22652.38|22733.47|22653.47|22733.47|22653.47|22732.38|22652.38|10
1735478310000|2024-12-29 13:18:30|22733.5|22653.5|22735.4|22655.4|22735.4|22655.4|22733.5|22653.5|9
1735478320000|2024-12-29 13:18:40|22735.95|22655.95|22742.97|22662.97|22742.97|22662.97|22735.95|22655.95|10
1735478330000|2024-12-29 13:18:50|22743.97|22663.97|22744.68|22664.68|22744.68|22664.68|22743.87|22663.87|10
1735478340000|2024-12-29 13:19:00|22744.65|22664.65|22743.26|22663.26|22744.65|22664.65|22743.26|22663.26|10
1735478350000|2024-12-29 13:19:10|22743.51|22663.51|22744.93|22664.93|22744.93|22664.93|22743.51|22663.51|9
1735478360000|2024-12-29 13:19:20|22744.73|22664.73|22746.07|22666.07|22746.41|22666.41|22744.73|22664.73|10
1735478370000|2024-12-29 13:19:30|22746.11|22666.11|22747.2|22667.2|22747.21|22667.21|22746.11|22666.11|10
1735478380000|2024-12-29 13:19:40|22747.15|22667.15|22747.16|22667.16|22747.55|22667.55|22747.02|22667.02|9
1735478390000|2024-12-29 13:19:50|22747.08|22667.08|22746.8|22666.8|22747.21|22667.21|22746.79|22666.79|10
1735478400000|2024-12-29 13:20:00|22746.84|22666.84|22746.24|22666.24|22746.84|22666.84|22746.22|22666.22|9
1735478410000|2024-12-29 13:20:10|22746.26|22666.26|22743.74|22663.74|22746.87|22666.87|22743.74|22663.74|10
1735478420000|2024-12-29 13:20:20|22743.21|22663.21|22740.95|22660.95|22743.21|22663.21|22740.95|22660.95|10
1735478430000|2024-12-29 13:20:30|22740.47|22660.47|22740.71|22660.71|22740.71|22660.71|22738.71|22658.71|10
1735478440000|2024-12-29 13:20:40|22741.02|22661.02|22743.43|22663.43|22743.59|22663.59|22740.45|22660.45|10
1735478450000|2024-12-29 13:20:50|22743.65|22663.65|22741.42|22661.42|22745.14|22665.14|22741.42|22661.42|10
1735478460000|2024-12-29 13:21:00|22741.3|22661.3|22737.47|22657.47|22741.3|22661.3|22737.47|22657.47|10
1735478470000|2024-12-29 13:21:10|22736.87|22656.87|22734.28|22654.28|22736.87|22656.87|22734.28|22654.28|10
1735478480000|2024-12-29 13:21:20|22734.24|22654.24|22730.68|22650.68|22734.24|22654.24|22730.68|22650.68|10
1735478490000|2024-12-29 13:21:30|22730.69|22650.69|22730.47|22650.47|22731.52|22651.52|22730.47|22650.47|10
1735478500000|2024-12-29 13:21:40|22730.17|22650.17|22728.63|22648.63|22730.48|22650.48|22728.63|22648.63|10
1735478510000|2024-12-29 13:21:50|22728.51|22648.51|22729.03|22649.03|22729.03|22649.03|22728.04|22648.04|10
1735478520000|2024-12-29 13:22:00|22728.66|22648.66|22730.46|22650.46|22730.72|22650.72|22728.66|22648.66|10
1735478530000|2024-12-29 13:22:10|22730.48|22650.48|22728.34|22648.34|22730.48|22650.48|22728.18|22648.18|10
1735478540000|2024-12-29 13:22:20|22728.87|22648.87|22731.07|22651.07|22731.3|22651.3|22728.87|22648.87|10
1735478550000|2024-12-29 13:22:30|22730.15|22650.15|22732.05|22652.05|22732.05|22652.05|22730.15|22650.15|9
1735478560000|2024-12-29 13:22:40|22732.17|22652.17|22732.18|22652.18|22732.25|22652.25|22731.65|22651.65|9
1735478570000|2024-12-29 13:22:50|22732.09|22652.09|22735.23|22655.23|22735.23|22655.23|22732.09|22652.09|9
1735478580000|2024-12-29 13:23:00|22735.31|22655.31|22734.48|22654.48|22735.56|22655.56|22734.48|22654.48|10
1735478590000|2024-12-29 13:23:10|22734.44|22654.44|22733.24|22653.24|22734.44|22654.44|22733.24|22653.24|10
1735478600000|2024-12-29 13:23:20|22733.27|22653.27|22735.02|22655.02|22735.02|22655.02|22733.27|22653.27|9
1735478610000|2024-12-29 13:23:30|22735.22|22655.22|22734.57|22654.57|22735.42|22655.42|22734.51|22654.51|10
1735478620000|2024-12-29 13:23:40|22734.58|22654.58|22735.24|22655.24|22735.24|22655.24|22734.58|22654.58|10
1735478630000|2024-12-29 13:23:50|22735.39|22655.39|22735.07|22655.07|22735.39|22655.39|22735.07|22655.07|9
1735478640000|2024-12-29 13:24:00|22735.15|22655.15|22733.31|22653.31|22735.17|22655.17|22733.31|22653.31|10
1735478650000|2024-12-29 13:24:10|22733.05|22653.05|22732.94|22652.94|22733.38|22653.38|22732.94|22652.94|9
1735478660000|2024-12-29 13:24:20|22733.1|22653.1|22734.1|22654.1|22734.1|22654.1|22733.05|22653.05|10
1735478670000|2024-12-29 13:24:30|22734.26|22654.26|22738.25|22658.25|22738.25|22658.25|22734.26|22654.26|10
1735478680000|2024-12-29 13:24:40|22738.04|22658.04|22736.39|22656.39|22738.04|22658.04|22736.39|22656.39|10
1735478690000|2024-12-29 13:24:50|22736.11|22656.11|22733.05|22653.05|22736.11|22656.11|22732.95|22652.95|10
1735478700000|2024-12-29 13:25:00|22733.49|22653.49|22734.27|22654.27|22734.76|22654.76|22733.45|22653.45|10
1735478710000|2024-12-29 13:25:10|22734.11|22654.11|22734.62|22654.62|22734.68|22654.68|22733.73|22653.73|9
1735478720000|2024-12-29 13:25:20|22734.52|22654.52|22734.34|22654.34|22734.73|22654.73|22734.34|22654.34|9
1735478730000|2024-12-29 13:25:30|22734.26|22654.26|22737.02|22657.02|22737.55|22657.55|22733.06|22653.06|10
1735478740000|2024-12-29 13:25:40|22732.67|22652.67|22731.54|22651.54|22732.67|22652.67|22731.54|22651.54|8
1735478750000|2024-12-29 13:25:50|22732.71|22652.71|22731.82|22651.82|22732.71|22652.71|22731.53|22651.53|9
1735478760000|2024-12-29 13:26:00|22731.73|22651.73|22729.8|22649.8|22731.73|22651.73|22729.8|22649.8|10
1735478770000|2024-12-29 13:26:10|22729.77|22649.77|22725.94|22645.94|22729.77|22649.77|22725.94|22645.94|10
1735478780000|2024-12-29 13:26:20|22725.62|22645.62|22723.08|22643.08|22725.62|22645.62|22723.08|22643.08|10
1735478790000|2024-12-29 13:26:30|22723.05|22643.05|22721.97|22641.97|22723.6|22643.6|22721.19|22641.19|9
1735478800000|2024-12-29 13:26:40|22722.08|22642.08|22723.71|22643.71|22723.84|22643.84|22722.08|22642.08|9
1735478810000|2024-12-29 13:26:50|22723.74|22643.74|22723.44|22643.44|22724.15|22644.15|22723.08|22643.08|10
1735478820000|2024-12-29 13:27:00|22723.34|22643.34|22724.22|22644.22|22724.76|22644.76|22723.34|22643.34|8
1735478830000|2024-12-29 13:27:10|22724.15|22644.15|22725.1|22645.1|22725.3|22645.3|22723.77|22643.77|10
1735478840000|2024-12-29 13:27:20|22725.07|22645.07|22724.65|22644.65|22725.07|22645.07|22724.4|22644.4|10
1735478850000|2024-12-29 13:27:30|22724.44|22644.44|22724|22644|22724.57|22644.57|22724|22644|10
1735478860000|2024-12-29 13:27:40|22724.21|22644.21|22725.19|22645.19|22725.19|22645.19|22724.21|22644.21|9
1735478870000|2024-12-29 13:27:50|22725.85|22645.85|22725.55|22645.55|22727.17|22647.17|22725.55|22645.55|10
1735478880000|2024-12-29 13:28:00|22725.47|22645.47|22728.29|22648.29|22728.3|22648.3|22724.73|22644.73|10
1735478890000|2024-12-29 13:28:10|22727.73|22647.73|22726.57|22646.57|22727.73|22647.73|22726.57|22646.57|10
1735478900000|2024-12-29 13:28:20|22731.31|22651.31|22730.99|22650.99|22731.31|22651.31|22730.54|22650.54|10
1735478910000|2024-12-29 13:28:30|22731|22651|22729.22|22649.22|22731|22651|22728.4|22648.4|9
1735478920000|2024-12-29 13:28:40|22728.51|22648.51|22725.5|22645.5|22728.51|22648.51|22725.5|22645.5|10
1735478930000|2024-12-29 13:28:50|22725.42|22645.42|22723.18|22643.18|22725.42|22645.42|22723.18|22643.18|10
1735478940000|2024-12-29 13:29:00|22723.01|22643.01|22720.43|22640.43|22723.01|22643.01|22720.43|22640.43|10
1735478950000|2024-12-29 13:29:10|22720.53|22640.53|22720.52|22640.52|22720.62|22640.62|22720.38|22640.38|10
1735478960000|2024-12-29 13:29:20|22720.36|22640.36|22718.8|22638.8|22720.36|22640.36|22718.26|22638.26|10
1735478970000|2024-12-29 13:29:30|22719.69|22639.69|22718.76|22638.76|22719.98|22639.98|22717.87|22637.87|10
1735478980000|2024-12-29 13:29:40|22718.7|22638.7|22718.08|22638.08|22718.7|22638.7|22717.62|22637.62|10
1735478990000|2024-12-29 13:29:50|22717.29|22637.29|22716.19|22636.19|22717.29|22637.29|22716.13|22636.13|10
1735479000000|2024-12-29 13:30:00|22716.26|22636.26|22714.31|22634.31|22717.27|22637.27|22714.31|22634.31|10
1735479010000|2024-12-29 13:30:10|22714.48|22634.48|22712.79|22632.79|22714.67|22634.67|22712.79|22632.79|10
1735479020000|2024-12-29 13:30:20|22713.04|22633.04|22713.29|22633.29|22713.51|22633.51|22713|22633|10
1735479030000|2024-12-29 13:30:30|22713.39|22633.39|22713.91|22633.91|22714.85|22634.85|22713.39|22633.39|10
1735479040000|2024-12-29 13:30:40|22714.03|22634.03|22706.27|22626.27|22714.1|22634.1|22706.27|22626.27|10
1735479050000|2024-12-29 13:30:50|22705.95|22625.95|22706.4|22626.4|22706.82|22626.82|22705.87|22625.87|10
1735479060000|2024-12-29 13:31:00|22706.3|22626.3|22706.68|22626.68|22707.06|22627.06|22706.03|22626.03|10
1735479070000|2024-12-29 13:31:10|22706.33|22626.33|22704.63|22624.63|22706.33|22626.33|22704.63|22624.63|9
1735479080000|2024-12-29 13:31:20|22704.7|22624.7|22703.67|22623.67|22704.7|22624.7|22703.58|22623.58|10
1735479090000|2024-12-29 13:31:30|22703.24|22623.24|22702.48|22622.48|22703.31|22623.31|22702.46|22622.46|10
1735479100000|2024-12-29 13:31:40|22702.29|22622.29|22699.09|22619.09|22702.29|22622.29|22699.09|22619.09|9
1735479110000|2024-12-29 13:31:50|22698.94|22618.94|22703.24|22623.24|22703.24|22623.24|22698.36|22618.36|10
1735479120000|2024-12-29 13:32:00|22702.84|22622.84|22699.83|22619.83|22702.84|22622.84|22699.83|22619.83|10
1735479130000|2024-12-29 13:32:10|22699.59|22619.59|22696.29|22616.29|22699.59|22619.59|22696.29|22616.29|10
1735479140000|2024-12-29 13:32:20|22696.18|22616.18|22694.31|22614.31|22696.18|22616.18|22693.33|22613.33|10
1735479150000|2024-12-29 13:32:30|22694.26|22614.26|22694.01|22614.01|22694.95|22614.95|22694.01|22614.01|9
1735479160000|2024-12-29 13:32:40|22693.6|22613.6|22691.43|22611.43|22693.6|22613.6|22691.43|22611.43|10
1735479170000|2024-12-29 13:32:50|22691.24|22611.24|22689.13|22609.13|22691.24|22611.24|22688.13|22608.13|10
1735479180000|2024-12-29 13:33:00|22689.59|22609.59|22688.58|22608.58|22691.76|22611.76|22688.36|22608.36|10
1735479190000|2024-12-29 13:33:10|22688.68|22608.68|22690.25|22610.25|22690.25|22610.25|22688.68|22608.68|10
1735479200000|2024-12-29 13:33:20|22691.03|22611.03|22694.44|22614.44|22694.47|22614.47|22691.03|22611.03|10
1735479210000|2024-12-29 13:33:30|22694.28|22614.28|22694.27|22614.27|22694.36|22614.36|22693.7|22613.7|9
1735479220000|2024-12-29 13:33:40|22694.28|22614.28|22692.86|22612.86|22694.28|22614.28|22692.84|22612.84|9
1735479230000|2024-12-29 13:33:50|22692.78|22612.78|22689.69|22609.69|22692.8|22612.8|22689.69|22609.69|10
1735479240000|2024-12-29 13:34:00|22689.81|22609.81|22690.91|22610.91|22691.14|22611.14|22689.39|22609.39|9
1735479250000|2024-12-29 13:34:10|22691.29|22611.29|22690.12|22610.12|22691.5|22611.5|22689.8|22609.8|10
1735479260000|2024-12-29 13:34:20|22690.05|22610.05|22695.7|22615.7|22695.7|22615.7|22690.05|22610.05|10
1735479270000|2024-12-29 13:34:30|22696.24|22616.24|22696.32|22616.32|22696.64|22616.64|22696.05|22616.05|10
1735479280000|2024-12-29 13:34:40|22696.29|22616.29|22697.48|22617.48|22697.48|22617.48|22696.29|22616.29|10
1735479290000|2024-12-29 13:34:50|22697.73|22617.73|22698.94|22618.94|22698.94|22618.94|22697.7|22617.7|10
1735479300000|2024-12-29 13:35:00|22698.98|22618.98|22704.58|22624.58|22704.58|22624.58|22698.98|22618.98|9
1735479310000|2024-12-29 13:35:10|22705.65|22625.65|22710.07|22630.07|22710.07|22630.07|22705.65|22625.65|10
1735479320000|2024-12-29 13:35:20|22705.95|22625.95|22705.6|22625.6|22706.71|22626.71|22705.6|22625.6|10
1735479330000|2024-12-29 13:35:30|22705.52|22625.52|22707.31|22627.31|22707.31|22627.31|22705.52|22625.52|8
1735479340000|2024-12-29 13:35:40|22707.22|22627.22|22707.7|22627.7|22708.67|22628.67|22707.22|22627.22|10
1735479350000|2024-12-29 13:35:50|22707.2|22627.2|22706.18|22626.18|22707.2|22627.2|22705|22625|10
1735479360000|2024-12-29 13:36:00|22706.43|22626.43|22707.83|22627.83|22707.83|22627.83|22705.93|22625.93|10
1735479370000|2024-12-29 13:36:10|22707.84|22627.84|22709.69|22629.69|22710.27|22630.27|22707.84|22627.84|9
1735479380000|2024-12-29 13:36:20|22709.75|22629.75|22710.74|22630.74|22710.74|22630.74|22705.61|22625.61|10
1735479390000|2024-12-29 13:36:30|22710.73|22630.73|22711.97|22631.97|22711.97|22631.97|22710.73|22630.73|9
1735479400000|2024-12-29 13:36:40|22712.49|22632.49|22713.13|22633.13|22713.13|22633.13|22712.49|22632.49|10
1735479410000|2024-12-29 13:36:50|22713.91|22633.91|22713.46|22633.46|22714.32|22634.32|22713.23|22633.23|10
1735479420000|2024-12-29 13:37:00|22714.05|22634.05|22709.18|22629.18|22714.64|22634.64|22709.18|22629.18|10
1735479430000|2024-12-29 13:37:10|22709.07|22629.07|22710.86|22630.86|22710.86|22630.86|22709.05|22629.05|9
1735479440000|2024-12-29 13:37:20|22710.99|22630.99|22710.38|22630.38|22710.99|22630.99|22710.33|22630.33|9
1735479450000|2024-12-29 13:37:30|22710.24|22630.24|22716.12|22636.12|22716.12|22636.12|22709.97|22629.97|10
1735479460000|2024-12-29 13:37:40|22716.07|22636.07|22716.56|22636.56|22717.28|22637.28|22716.07|22636.07|10
1735479470000|2024-12-29 13:37:50|22716.43|22636.43|22709.88|22629.88|22716.43|22636.43|22709.88|22629.88|10
1735479480000|2024-12-29 13:38:00|22709.77|22629.77|22711.42|22631.42|22711.42|22631.42|22709.68|22629.68|10
1735479490000|2024-12-29 13:38:10|22711.65|22631.65|22710|22630|22711.8|22631.8|22710|22630|10
1735479500000|2024-12-29 13:38:20|22710.01|22630.01|22711.69|22631.69|22711.69|22631.69|22709.43|22629.43|9
1735479510000|2024-12-29 13:38:30|22711.67|22631.67|22717.37|22637.37|22717.37|22637.37|22711.67|22631.67|10
1735479520000|2024-12-29 13:38:40|22717.46|22637.46|22718.27|22638.27|22718.45|22638.45|22717.46|22637.46|8
1735479530000|2024-12-29 13:38:50|22718.03|22638.03|22716.47|22636.47|22718.03|22638.03|22715.94|22635.94|10
1735479540000|2024-12-29 13:39:00|22716.56|22636.56|22718.86|22638.86|22718.86|22638.86|22716.56|22636.56|10
1735479550000|2024-12-29 13:39:10|22718.92|22638.92|22718.46|22638.46|22718.92|22638.92|22718.05|22638.05|10
1735479560000|2024-12-29 13:39:20|22718.44|22638.44|22723.44|22643.44|22723.44|22643.44|22717.79|22637.79|10
1735479570000|2024-12-29 13:39:30|22723.45|22643.45|22723.76|22643.76|22723.76|22643.76|22723.43|22643.43|10
1735479580000|2024-12-29 13:39:40|22723.74|22643.74|22722.88|22642.88|22723.85|22643.85|22722.86|22642.86|10
1735479590000|2024-12-29 13:39:50|22722.85|22642.85|22723.29|22643.29|22723.56|22643.56|22722.84|22642.84|9
1735479600000|2024-12-29 13:40:00|22723.49|22643.49|22725.29|22645.29|22725.29|22645.29|22723.47|22643.47|10
1735479610000|2024-12-29 13:40:10|22725.52|22645.52|22725.33|22645.33|22726.03|22646.03|22725.2|22645.2|10
1735479620000|2024-12-29 13:40:20|22725.03|22645.03|22725.79|22645.79|22725.79|22645.79|22724.91|22644.91|10
1735479630000|2024-12-29 13:40:30|22725.83|22645.83|22724.84|22644.84|22725.85|22645.85|22724.76|22644.76|9
1735479640000|2024-12-29 13:40:40|22724.75|22644.75|22722.1|22642.1|22724.75|22644.75|22722.1|22642.1|10
1735479650000|2024-12-29 13:40:50|22722.07|22642.07|22722.15|22642.15|22722.35|22642.35|22722.07|22642.07|9
1735479660000|2024-12-29 13:41:00|22722.17|22642.17|22724.53|22644.53|22724.53|22644.53|22722.07|22642.07|10
1735479670000|2024-12-29 13:41:10|22724.61|22644.61|22722.85|22642.85|22724.61|22644.61|22722.62|22642.62|10
1735479680000|2024-12-29 13:41:20|22722.58|22642.58|22721.87|22641.87|22722.58|22642.58|22721.82|22641.82|10
1735479690000|2024-12-29 13:41:30|22721.39|22641.39|22721.41|22641.41|22721.71|22641.71|22720.86|22640.86|10
1735479700000|2024-12-29 13:41:40|22721.1|22641.1|22721.13|22641.13|22721.36|22641.36|22720.77|22640.77|10
1735479710000|2024-12-29 13:41:50|22721.14|22641.14|22720.78|22640.78|22722.24|22642.24|22720.12|22640.12|9
1735479720000|2024-12-29 13:42:00|22720.84|22640.84|22720.42|22640.42|22721|22641|22720.25|22640.25|9
1735479730000|2024-12-29 13:42:10|22720.58|22640.58|22718.21|22638.21|22720.58|22640.58|22718.14|22638.14|10
1735479740000|2024-12-29 13:42:20|22718.52|22638.52|22720.21|22640.21|22720.28|22640.28|22718.52|22638.52|9
1735479750000|2024-12-29 13:42:30|22720.06|22640.06|22721.17|22641.17|22721.31|22641.31|22719.92|22639.92|10
1735479760000|2024-12-29 13:42:40|22721.16|22641.16|22721.45|22641.45|22721.45|22641.45|22721.16|22641.16|9
1735479770000|2024-12-29 13:42:50|22721.7|22641.7|22721.98|22641.98|22722.11|22642.11|22721.7|22641.7|8
1735479780000|2024-12-29 13:43:00|22722.03|22642.03|22722.82|22642.82|22722.93|22642.93|22722.01|22642.01|9
1735479790000|2024-12-29 13:43:10|22722.92|22642.92|22724.54|22644.54|22724.54|22644.54|22722.92|22642.92|10
1735479800000|2024-12-29 13:43:20|22724.66|22644.66|22721.87|22641.87|22725.46|22645.46|22721.85|22641.85|10
1735479810000|2024-12-29 13:43:30|22721.86|22641.86|22722.79|22642.79|22722.85|22642.85|22721.71|22641.71|10
1735479820000|2024-12-29 13:43:40|22722.83|22642.83|22723.81|22643.81|22723.97|22643.97|22722.83|22642.83|10
1735479830000|2024-12-29 13:43:50|22724.01|22644.01|22724.55|22644.55|22724.6|22644.6|22724|22644|9
1735479840000|2024-12-29 13:44:00|22724.51|22644.51|22724.02|22644.02|22724.91|22644.91|22724.02|22644.02|9
1735479850000|2024-12-29 13:44:10|22724.01|22644.01|22722.81|22642.81|22724.15|22644.15|22722.75|22642.75|10
1735479860000|2024-12-29 13:44:20|22723.01|22643.01|22722.55|22642.55|22723.29|22643.29|22722.55|22642.55|8
1735479870000|2024-12-29 13:44:30|22722.46|22642.46|22723.44|22643.44|22723.44|22643.44|22722.3|22642.3|9
1735479880000|2024-12-29 13:44:40|22723.05|22643.05|22722.39|22642.39|22723.05|22643.05|22722.25|22642.25|9
1735479890000|2024-12-29 13:44:50|22722.46|22642.46|22722.26|22642.26|22722.46|22642.46|22721.91|22641.91|8
1735479900000|2024-12-29 13:45:00|22722.2|22642.2|22724.14|22644.14|22724.14|22644.14|22721.72|22641.72|10
1735479910000|2024-12-29 13:45:10|22724.56|22644.56|22723.32|22643.32|22724.56|22644.56|22723.32|22643.32|10
1735479920000|2024-12-29 13:45:20|22722.89|22642.89|22721.26|22641.26|22722.89|22642.89|22721.21|22641.21|10
1735479930000|2024-12-29 13:45:30|22721.23|22641.23|22721.03|22641.03|22721.27|22641.27|22720.83|22640.83|9
1735479940000|2024-12-29 13:45:40|22721.24|22641.24|22722.23|22642.23|22722.35|22642.35|22720.54|22640.54|10
1735479950000|2024-12-29 13:45:50|22722.55|22642.55|22722.97|22642.97|22722.97|22642.97|22721.86|22641.86|9
1735479960000|2024-12-29 13:46:00|22723.3|22643.3|22724.43|22644.43|22724.43|22644.43|22723.3|22643.3|10
1735479970000|2024-12-29 13:46:10|22724.53|22644.53|22727.04|22647.04|22727.04|22647.04|22724.53|22644.53|10
1735479980000|2024-12-29 13:46:20|22729.17|22649.17|22730.25|22650.25|22730.84|22650.84|22729.17|22649.17|10
1735479990000|2024-12-29 13:46:30|22729.62|22649.62|22730.01|22650.01|22730.01|22650.01|22729.04|22649.04|10
1735480000000|2024-12-29 13:46:40|22729.92|22649.92|22729.85|22649.85|22730.16|22650.16|22729.85|22649.85|10
1735480010000|2024-12-29 13:46:50|22729.88|22649.88|22732.17|22652.17|22732.17|22652.17|22729.87|22649.87|10
1735480020000|2024-12-29 13:47:00|22732.99|22652.99|22733.98|22653.98|22733.98|22653.98|22732.99|22652.99|10
1735480030000|2024-12-29 13:47:10|22734.38|22654.38|22738.67|22658.67|22738.67|22658.67|22734.38|22654.38|10
1735480040000|2024-12-29 13:47:20|22738.84|22658.84|22740.17|22660.17|22740.17|22660.17|22738.84|22658.84|10
1735480050000|2024-12-29 13:47:30|22740.28|22660.28|22740.32|22660.32|22740.88|22660.88|22740.22|22660.22|10
1735480060000|2024-12-29 13:47:40|22740.49|22660.49|22742.59|22662.59|22742.59|22662.59|22740.49|22660.49|10
1735480070000|2024-12-29 13:47:50|22742.65|22662.65|22745.83|22665.83|22745.83|22665.83|22742.65|22662.65|10
1735480080000|2024-12-29 13:48:00|22745.59|22665.59|22743.1|22663.1|22745.59|22665.59|22742.97|22662.97|10
1735480090000|2024-12-29 13:48:10|22743.12|22663.12|22741.76|22661.76|22743.12|22663.12|22741.73|22661.73|10
1735480100000|2024-12-29 13:48:20|22741.82|22661.82|22742.59|22662.59|22742.94|22662.94|22741.82|22661.82|10
1735480110000|2024-12-29 13:48:30|22742.67|22662.67|22741.87|22661.87|22742.69|22662.69|22741.87|22661.87|10
1735480120000|2024-12-29 13:48:40|22742.79|22662.79|22752.65|22672.65|22752.65|22672.65|22742.79|22662.79|10
1735480130000|2024-12-29 13:48:50|22753.15|22673.15|22756.13|22676.13|22756.13|22676.13|22753.15|22673.15|10
1735480140000|2024-12-29 13:49:00|22756.31|22676.31|22757.13|22677.13|22758.58|22678.58|22756.31|22676.31|10
1735480150000|2024-12-29 13:49:10|22753.69|22673.69|22754.97|22674.97|22755.01|22675.01|22752.98|22672.98|10
1735480160000|2024-12-29 13:49:20|22754.88|22674.88|22755.62|22675.62|22756.18|22676.18|22754.71|22674.71|10
1735480170000|2024-12-29 13:49:30|22755.94|22675.94|22759.87|22679.87|22759.98|22679.98|22755.81|22675.81|10
1735480180000|2024-12-29 13:49:40|22759.31|22679.31|22759.56|22679.56|22760.01|22680.01|22758.98|22678.98|10
1735480190000|2024-12-29 13:49:50|22759.27|22679.27|22758.64|22678.64|22759.35|22679.35|22758.34|22678.34|10
1735480200000|2024-12-29 13:50:00|22758.47|22678.47|22758.53|22678.53|22758.69|22678.69|22758.35|22678.35|9
1735480210000|2024-12-29 13:50:10|22758.77|22678.77|22755.62|22675.62|22758.77|22678.77|22755.62|22675.62|10
1735480220000|2024-12-29 13:50:20|22755.94|22675.94|22756.49|22676.49|22756.49|22676.49|22755.83|22675.83|9
1735480230000|2024-12-29 13:50:30|22756.3|22676.3|22750.51|22670.51|22756.3|22676.3|22750.51|22670.51|10
1735480240000|2024-12-29 13:50:40|22750.44|22670.44|22752.29|22672.29|22752.29|22672.29|22749.93|22669.93|9
1735480250000|2024-12-29 13:50:50|22752.4|22672.4|22753.13|22673.13|22753.13|22673.13|22751.44|22671.44|10
1735480260000|2024-12-29 13:51:00|22753.3|22673.3|22752.38|22672.38|22753.3|22673.3|22752.35|22672.35|10
1735480270000|2024-12-29 13:51:10|22752.36|22672.36|22753.16|22673.16|22753.16|22673.16|22752.06|22672.06|9
1735480280000|2024-12-29 13:51:20|22752.81|22672.81|22754.38|22674.38|22754.38|22674.38|22752.81|22672.81|10
1735480290000|2024-12-29 13:51:30|22754.62|22674.62|22753.95|22673.95|22754.75|22674.75|22753.95|22673.95|9
1735480300000|2024-12-29 13:51:40|22753.79|22673.79|22750.91|22670.91|22755.84|22675.84|22750.7|22670.7|10
1735480310000|2024-12-29 13:51:50|22751.07|22671.07|22756.87|22676.87|22756.9|22676.9|22751.07|22671.07|9
1735480320000|2024-12-29 13:52:00|22756.91|22676.91|22758.91|22678.91|22759.61|22679.61|22756.91|22676.91|10
1735480330000|2024-12-29 13:52:10|22758.94|22678.94|22759.76|22679.76|22759.76|22679.76|22758.94|22678.94|9
1735480340000|2024-12-29 13:52:20|22760.1|22680.1|22761.12|22681.12|22761.14|22681.14|22760.1|22680.1|10
1735480350000|2024-12-29 13:52:30|22762.06|22682.06|22761.47|22681.47|22762.06|22682.06|22761.47|22681.47|10
1735480360000|2024-12-29 13:52:40|22761.44|22681.44|22761.31|22681.31|22761.44|22681.44|22761|22681|10
1735480370000|2024-12-29 13:52:50|22761.42|22681.42|22760.99|22680.99|22761.42|22681.42|22760.81|22680.81|9
1735480380000|2024-12-29 13:53:00|22760.97|22680.97|22760.13|22680.13|22761.34|22681.34|22760.13|22680.13|9
1735480390000|2024-12-29 13:53:10|22759.95|22679.95|22754.48|22674.48|22759.95|22679.95|22754.48|22674.48|10
1735480400000|2024-12-29 13:53:20|22753.87|22673.87|22752.66|22672.66|22753.87|22673.87|22752.66|22672.66|10
1735480410000|2024-12-29 13:53:30|22752.36|22672.36|22751.4|22671.4|22752.36|22672.36|22751.38|22671.38|9
1735480420000|2024-12-29 13:53:40|22751.49|22671.49|22751.57|22671.57|22751.87|22671.87|22751.37|22671.37|9
1735480430000|2024-12-29 13:53:50|22751.7|22671.7|22751.11|22671.11|22751.71|22671.71|22750.94|22670.94|10
1735480440000|2024-12-29 13:54:00|22751.23|22671.23|22751.01|22671.01|22751.6|22671.6|22750.83|22670.83|10
1735480450000|2024-12-29 13:54:10|22750.96|22670.96|22749.31|22669.31|22750.96|22670.96|22749.31|22669.31|10
1735480460000|2024-12-29 13:54:20|22749.2|22669.2|22749.34|22669.34|22749.34|22669.34|22749.02|22669.02|7
1735480470000|2024-12-29 13:54:30|22749.38|22669.38|22746.62|22666.62|22749.38|22669.38|22746.62|22666.62|10
1735480480000|2024-12-29 13:54:40|22746.12|22666.12|22747.32|22667.32|22747.32|22667.32|22746.12|22666.12|9
1735480490000|2024-12-29 13:54:50|22747.3|22667.3|22747.89|22667.89|22747.89|22667.89|22747.3|22667.3|9
1735480500000|2024-12-29 13:55:00|22748.17|22668.17|22749.97|22669.97|22749.97|22669.97|22748.17|22668.17|10
1735480510000|2024-12-29 13:55:10|22749.9|22669.9|22750.81|22670.81|22750.81|22670.81|22749.88|22669.88|10
1735480520000|2024-12-29 13:55:20|22750.94|22670.94|22750.23|22670.23|22751.05|22671.05|22750.21|22670.21|10
1735480530000|2024-12-29 13:55:30|22750.15|22670.15|22750.55|22670.55|22750.55|22670.55|22749.48|22669.48|10
1735480540000|2024-12-29 13:55:40|22750.67|22670.67|22750.1|22670.1|22750.74|22670.74|22749.22|22669.22|10
1735480550000|2024-12-29 13:55:50|22750.2|22670.2|22750.28|22670.28|22751|22671|22750.2|22670.2|10
1735480560000|2024-12-29 13:56:00|22750.16|22670.16|22750.01|22670.01|22750.95|22670.95|22749.67|22669.67|10
1735480570000|2024-12-29 13:56:10|22750.04|22670.04|22751.09|22671.09|22751.09|22671.09|22749.94|22669.94|9
1735480580000|2024-12-29 13:56:20|22751.13|22671.13|22750.07|22670.07|22751.39|22671.39|22750.07|22670.07|10
1735480590000|2024-12-29 13:56:30|22750.08|22670.08|22751.65|22671.65|22751.65|22671.65|22750.08|22670.08|8
1735480600000|2024-12-29 13:56:40|22751.55|22671.55|22752.5|22672.5|22752.5|22672.5|22751.55|22671.55|9
1735480610000|2024-12-29 13:56:50|22752.46|22672.46|22752.28|22672.28|22752.73|22672.73|22752.25|22672.25|9
1735480620000|2024-12-29 13:57:00|22751.83|22671.83|22750.67|22670.67|22751.83|22671.83|22750.67|22670.67|8
1735480630000|2024-12-29 13:57:10|22750.73|22670.73|22747.44|22667.44|22750.74|22670.74|22747.44|22667.44|9
1735480640000|2024-12-29 13:57:20|22747.28|22667.28|22746.67|22666.67|22747.55|22667.55|22746.12|22666.12|10
1735480650000|2024-12-29 13:57:30|22746.77|22666.77|22745.26|22665.26|22746.83|22666.83|22745.26|22665.26|10
1735480660000|2024-12-29 13:57:40|22745.17|22665.17|22744.9|22664.9|22745.78|22665.78|22744.9|22664.9|10
1735480670000|2024-12-29 13:57:50|22744.69|22664.69|22742.83|22662.83|22744.69|22664.69|22742.83|22662.83|8
1735480680000|2024-12-29 13:58:00|22742.87|22662.87|22743.5|22663.5|22743.53|22663.53|22742.47|22662.47|10
1735480690000|2024-12-29 13:58:10|22743.44|22663.44|22742.77|22662.77|22743.58|22663.58|22742.77|22662.77|10
1735480700000|2024-12-29 13:58:20|22742.73|22662.73|22744.68|22664.68|22744.68|22664.68|22742.72|22662.72|9
1735480710000|2024-12-29 13:58:30|22744.82|22664.82|22744.89|22664.89|22744.89|22664.89|22744.45|22664.45|10
1735480720000|2024-12-29 13:58:40|22744.96|22664.96|22744.83|22664.83|22744.99|22664.99|22744.78|22664.78|10
1735480730000|2024-12-29 13:58:50|22744.71|22664.71|22745.52|22665.52|22745.67|22665.67|22744.71|22664.71|10
1735480740000|2024-12-29 13:59:00|22745.67|22665.67|22748.29|22668.29|22748.29|22668.29|22745.67|22665.67|10
1735480750000|2024-12-29 13:59:10|22748.82|22668.82|22750.28|22670.28|22750.28|22670.28|22748.82|22668.82|10
1735480760000|2024-12-29 13:59:20|22750.25|22670.25|22750.76|22670.76|22750.76|22670.76|22750.25|22670.25|9
1735480770000|2024-12-29 13:59:30|22750.74|22670.74|22749.73|22669.73|22750.9|22670.9|22749.73|22669.73|10
1735480780000|2024-12-29 13:59:40|22749.47|22669.47|22749.81|22669.81|22749.85|22669.85|22749.47|22669.47|10
1735480790000|2024-12-29 13:59:50|22749.85|22669.85|22751.03|22671.03|22751.03|22671.03|22749.84|22669.84|9
1735480800000|2024-12-29 14:00:00|22750.83|22670.83|22751.85|22671.85|22752.01|22672.01|22750.83|22670.83|10
1735480810000|2024-12-29 14:00:10|22751.78|22671.78|22750.1|22670.1|22751.78|22671.78|22750.1|22670.1|10
1735480820000|2024-12-29 14:00:20|22749.97|22669.97|22750.59|22670.59|22750.59|22670.59|22748.98|22668.98|10
1735480830000|2024-12-29 14:00:30|22750.51|22670.51|22752.68|22672.68|22752.68|22672.68|22750.51|22670.51|10
1735480840000|2024-12-29 14:00:40|22752.81|22672.81|22754.33|22674.33|22754.33|22674.33|22752.81|22672.81|9
1735480850000|2024-12-29 14:00:50|22754.67|22674.67|22754.93|22674.93|22754.93|22674.93|22754.55|22674.55|8
1735480860000|2024-12-29 14:01:00|22755.01|22675.01|22756.9|22676.9|22756.9|22676.9|22755.01|22675.01|10
1735480870000|2024-12-29 14:01:10|22757.86|22677.86|22761.46|22681.46|22761.46|22681.46|22757.86|22677.86|10
1735480880000|2024-12-29 14:01:20|22762.21|22682.21|22764.79|22684.79|22764.79|22684.79|22762.21|22682.21|10
1735480890000|2024-12-29 14:01:30|22765|22685|22768.84|22688.84|22768.86|22688.86|22764.75|22684.75|10
1735480900000|2024-12-29 14:01:40|22769.14|22689.14|22772.28|22692.28|22772.28|22692.28|22769.14|22689.14|10
1735480910000|2024-12-29 14:01:50|22773.17|22693.17|22779.32|22699.32|22779.92|22699.92|22773.17|22693.17|10
1735480920000|2024-12-29 14:02:00|22779.76|22699.76|22782.04|22702.04|22782.04|22702.04|22779.41|22699.41|10
1735480930000|2024-12-29 14:02:10|22782.27|22702.27|22784.84|22704.84|22784.84|22704.84|22782.27|22702.27|10
1735480940000|2024-12-29 14:02:20|22785.54|22705.54|22791.27|22711.27|22791.27|22711.27|22785.54|22705.54|10
1735480950000|2024-12-29 14:02:30|22791.69|22711.69|22798.18|22718.18|22798.18|22718.18|22791.69|22711.69|10
1735480960000|2024-12-29 14:02:40|22798.4|22718.4|22796.79|22716.79|22798.4|22718.4|22795.62|22715.62|10
1735480970000|2024-12-29 14:02:50|22796.98|22716.98|22798.74|22718.74|22798.85|22718.85|22796.98|22716.98|10
1735480980000|2024-12-29 14:03:00|22800.72|22720.72|22802.22|22722.22|22802.74|22722.74|22800.72|22720.72|10
1735480990000|2024-12-29 14:03:10|22802.06|22722.06|22799.23|22719.23|22802.06|22722.06|22798.92|22718.92|10
1735481000000|2024-12-29 14:03:20|22799.24|22719.24|22795.25|22715.25|22799.24|22719.24|22795.25|22715.25|10
1735481010000|2024-12-29 14:03:30|22795.97|22715.97|22795.88|22715.88|22796.41|22716.41|22795.88|22715.88|10
1735481020000|2024-12-29 14:03:40|22795.66|22715.66|22797.09|22717.09|22797.09|22717.09|22795.66|22715.66|10
1735481030000|2024-12-29 14:03:50|22797.14|22717.14|22800.22|22720.22|22800.22|22720.22|22797.05|22717.05|9
1735481040000|2024-12-29 14:04:00|22800.33|22720.33|22803.48|22723.48|22803.48|22723.48|22800.33|22720.33|10
1735481050000|2024-12-29 14:04:10|22804.18|22724.18|22812.04|22732.04|22812.04|22732.04|22804.18|22724.18|10
1735481060000|2024-12-29 14:04:20|22812.54|22732.54|22815.97|22735.97|22815.97|22735.97|22812.54|22732.54|10
1735481070000|2024-12-29 14:04:30|22816.05|22736.05|22818.7|22738.7|22819.81|22739.81|22815.84|22735.84|9
1735481080000|2024-12-29 14:04:40|22818.49|22738.49|22816.28|22736.28|22818.49|22738.49|22815.45|22735.45|10
1735481090000|2024-12-29 14:04:50|22816.85|22736.85|22817.16|22737.16|22817.16|22737.16|22816.81|22736.81|10
1735481100000|2024-12-29 14:05:00|22817.3|22737.3|22814.3|22734.3|22817.3|22737.3|22814.3|22734.3|10
1735481110000|2024-12-29 14:05:10|22814.58|22734.58|22813.8|22733.8|22814.64|22734.64|22812.71|22732.71|10
1735481120000|2024-12-29 14:05:20|22813.54|22733.54|22816.88|22736.88|22816.88|22736.88|22813.47|22733.47|10
1735481130000|2024-12-29 14:05:30|22816.97|22736.97|22815.81|22735.81|22816.97|22736.97|22815.76|22735.76|9
1735481140000|2024-12-29 14:05:40|22816.09|22736.09|22818.2|22738.2|22818.2|22738.2|22816.09|22736.09|10
1735481150000|2024-12-29 14:05:50|22818.31|22738.31|22821.06|22741.06|22821.06|22741.06|22817.62|22737.62|10
1735481160000|2024-12-29 14:06:00|22822.8|22742.8|22826.99|22746.99|22826.99|22746.99|22822.8|22742.8|10
1735481170000|2024-12-29 14:06:10|22827.04|22747.04|22827.25|22747.25|22827.43|22747.43|22826.53|22746.53|10
1735481180000|2024-12-29 14:06:20|22827.28|22747.28|22828.4|22748.4|22828.87|22748.87|22827.28|22747.28|10
1735481190000|2024-12-29 14:06:30|22828.44|22748.44|22828.3|22748.3|22828.71|22748.71|22828.16|22748.16|10
1735481200000|2024-12-29 14:06:40|22828.14|22748.14|22827.77|22747.77|22828.69|22748.69|22827.77|22747.77|10
1735481210000|2024-12-29 14:06:50|22827.88|22747.88|22828.38|22748.38|22828.6|22748.6|22827.88|22747.88|10
1735481220000|2024-12-29 14:07:00|22828.34|22748.34|22829.73|22749.73|22829.81|22749.81|22828.34|22748.34|10
1735481230000|2024-12-29 14:07:10|22829.82|22749.82|22833.02|22753.02|22833.53|22753.53|22829.82|22749.82|10
1735481240000|2024-12-29 14:07:20|22832.18|22752.18|22830.55|22750.55|22832.18|22752.18|22830.55|22750.55|10
1735481250000|2024-12-29 14:07:30|22830.06|22750.06|22826.82|22746.82|22830.06|22750.06|22826.82|22746.82|10
1735481260000|2024-12-29 14:07:40|22826.62|22746.62|22826.18|22746.18|22826.62|22746.62|22825.99|22745.99|9
1735481270000|2024-12-29 14:07:50|22825.27|22745.27|22824.23|22744.23|22825.34|22745.34|22824.23|22744.23|10
1735481280000|2024-12-29 14:08:00|22823.32|22743.32|22819.18|22739.18|22823.32|22743.32|22819.18|22739.18|10
1735481290000|2024-12-29 14:08:10|22818.02|22738.02|22811.67|22731.67|22818.02|22738.02|22811.67|22731.67|10
1735481300000|2024-12-29 14:08:20|22812.06|22732.06|22811.65|22731.65|22812.57|22732.57|22811.54|22731.54|10
1735481310000|2024-12-29 14:08:30|22811.56|22731.56|22805.43|22725.43|22811.59|22731.59|22805.42|22725.42|10
1735481320000|2024-12-29 14:08:40|22805.68|22725.68|22807.28|22727.28|22807.37|22727.37|22805.68|22725.68|10
1735481330000|2024-12-29 14:08:50|22807.46|22727.46|22806.69|22726.69|22807.57|22727.57|22806.69|22726.69|9
1735481340000|2024-12-29 14:09:00|22806.68|22726.68|22807.36|22727.36|22808.01|22728.01|22806.59|22726.59|10
1735481350000|2024-12-29 14:09:10|22807.35|22727.35|22806.04|22726.04|22807.8|22727.8|22806.04|22726.04|10
1735481360000|2024-12-29 14:09:20|22806.01|22726.01|22799.3|22719.3|22806.01|22726.01|22799.3|22719.3|10
1735481370000|2024-12-29 14:09:30|22798.91|22718.91|22797.16|22717.16|22798.91|22718.91|22797.03|22717.03|10
1735481380000|2024-12-29 14:09:40|22797.1|22717.1|22795.13|22715.13|22797.1|22717.1|22794.7|22714.7|10
1735481390000|2024-12-29 14:09:50|22795.12|22715.12|22795.7|22715.7|22795.7|22715.7|22794.77|22714.77|9
1735481400000|2024-12-29 14:10:00|22795.47|22715.47|22796.22|22716.22|22796.22|22716.22|22794.8|22714.8|10
1735481410000|2024-12-29 14:10:10|22797.07|22717.07|22796.73|22716.73|22798.11|22718.11|22796.73|22716.73|10
1735481420000|2024-12-29 14:10:20|22796.04|22716.04|22796.38|22716.38|22796.4|22716.4|22795.87|22715.87|9
1735481430000|2024-12-29 14:10:30|22796.39|22716.39|22795.4|22715.4|22796.39|22716.39|22795|22715|9
1735481440000|2024-12-29 14:10:40|22796.56|22716.56|22796.69|22716.69|22796.73|22716.73|22796.01|22716.01|10
1735481450000|2024-12-29 14:10:50|22796.87|22716.87|22797.4|22717.4|22797.48|22717.48|22796.83|22716.83|9
1735481460000|2024-12-29 14:11:00|22797.18|22717.18|22799|22719|22801.48|22721.48|22797.06|22717.06|10
1735481470000|2024-12-29 14:11:10|22798.97|22718.97|22798.57|22718.57|22798.97|22718.97|22798.57|22718.57|9
1735481480000|2024-12-29 14:11:20|22798.58|22718.58|22795.65|22715.65|22798.91|22718.91|22795.65|22715.65|9
1735481490000|2024-12-29 14:11:30|22789.73|22709.73|22787.33|22707.33|22789.73|22709.73|22787.33|22707.33|10
1735481500000|2024-12-29 14:11:40|22787.14|22707.14|22786.64|22706.64|22787.14|22707.14|22786.35|22706.35|10
1735481510000|2024-12-29 14:11:50|22786.14|22706.14|22785.41|22705.41|22786.14|22706.14|22784.84|22704.84|10
1735481520000|2024-12-29 14:12:00|22785.43|22705.43|22785.39|22705.39|22786.09|22706.09|22785.39|22705.39|10
1735481530000|2024-12-29 14:12:10|22785.38|22705.38|22781.92|22701.92|22785.38|22705.38|22781.92|22701.92|10
1735481540000|2024-12-29 14:12:20|22781.64|22701.64|22777.84|22697.84|22781.64|22701.64|22777.84|22697.84|10
1735481550000|2024-12-29 14:12:30|22777.71|22697.71|22780.87|22700.87|22780.87|22700.87|22776.39|22696.39|10
1735481560000|2024-12-29 14:12:40|22780.88|22700.88|22780|22700|22780.89|22700.89|22780|22700|10
1735481570000|2024-12-29 14:12:50|22780.36|22700.36|22780.6|22700.6|22780.62|22700.62|22780.36|22700.36|8
1735481580000|2024-12-29 14:13:00|22780.54|22700.54|22781.38|22701.38|22781.46|22701.46|22780.54|22700.54|8
1735481590000|2024-12-29 14:13:10|22781.4|22701.4|22780.51|22700.51|22782.21|22702.21|22780.51|22700.51|10
1735481600000|2024-12-29 14:13:20|22780.39|22700.39|22779.29|22699.29|22780.39|22700.39|22779.28|22699.28|10
1735481610000|2024-12-29 14:13:30|22779.32|22699.32|22781.24|22701.24|22781.24|22701.24|22779.31|22699.31|10
1735481620000|2024-12-29 14:13:40|22781.28|22701.28|22774.6|22694.6|22781.54|22701.54|22774.58|22694.58|10
1735481630000|2024-12-29 14:13:50|22774.58|22694.58|22773.45|22693.45|22774.68|22694.68|22773.45|22693.45|10
1735481640000|2024-12-29 14:14:00|22773.72|22693.72|22774|22694|22774.49|22694.49|22773.72|22693.72|9
1735481650000|2024-12-29 14:14:10|22773.99|22693.99|22774.33|22694.33|22774.4|22694.4|22773.92|22693.92|10
1735481660000|2024-12-29 14:14:20|22773.3|22693.3|22772.69|22692.69|22773.6|22693.6|22772.69|22692.69|10
1735481670000|2024-12-29 14:14:30|22772.17|22692.17|22766.8|22686.8|22772.17|22692.17|22766.8|22686.8|10
1735481680000|2024-12-29 14:14:40|22766.46|22686.46|22756.41|22676.41|22766.48|22686.48|22756.41|22676.41|10
1735481690000|2024-12-29 14:14:50|22755.83|22675.83|22755.64|22675.64|22756.08|22676.08|22755.64|22675.64|9
1735481700000|2024-12-29 14:15:00|22755.1|22675.1|22752.39|22672.39|22756.05|22676.05|22752.39|22672.39|9
1735481710000|2024-12-29 14:15:10|22752.34|22672.34|22752.38|22672.38|22753.22|22673.22|22751.71|22671.71|9
1735481720000|2024-12-29 14:15:20|22752.04|22672.04|22749.58|22669.58|22752.21|22672.21|22749.58|22669.58|10
1735481730000|2024-12-29 14:15:30|22749.19|22669.19|22745.36|22665.36|22749.19|22669.19|22745.36|22665.36|10
1735481740000|2024-12-29 14:15:40|22744.53|22664.53|22739.47|22659.47|22744.53|22664.53|22739.47|22659.47|10
1735481750000|2024-12-29 14:15:50|22737.61|22657.61|22734.51|22654.51|22739|22659|22734.51|22654.51|9
1735481760000|2024-12-29 14:16:00|22734.97|22654.97|22732.72|22652.72|22735.61|22655.61|22732.09|22652.09|10
1735481770000|2024-12-29 14:16:10|22732.89|22652.89|22730.29|22650.29|22732.89|22652.89|22730.29|22650.29|10
1735481780000|2024-12-29 14:16:20|22729.94|22649.94|22731.88|22651.88|22731.88|22651.88|22728.18|22648.18|10
1735481790000|2024-12-29 14:16:30|22730.8|22650.8|22718.33|22638.33|22730.8|22650.8|22718.33|22638.33|10
1735481800000|2024-12-29 14:16:40|22718.11|22638.11|22710.97|22630.97|22718.11|22638.11|22710.97|22630.97|10
1735481810000|2024-12-29 14:16:50|22710.69|22630.69|22701.74|22621.74|22710.69|22630.69|22701.74|22621.74|10
1735481820000|2024-12-29 14:17:00|22700.34|22620.34|22690.95|22610.95|22700.34|22620.34|22688.3|22608.3|10
1735481830000|2024-12-29 14:17:10|22690.48|22610.48|22686.76|22606.76|22690.48|22610.48|22686.76|22606.76|10
1735481840000|2024-12-29 14:17:20|22687.12|22607.12|22684.88|22604.88|22688.14|22608.14|22684.88|22604.88|10
1735481850000|2024-12-29 14:17:30|22684.87|22604.87|22687.64|22607.64|22687.64|22607.64|22684.87|22604.87|10
1735481860000|2024-12-29 14:17:40|22687.33|22607.33|22689.41|22609.41|22689.41|22609.41|22687.33|22607.33|10
1735481870000|2024-12-29 14:17:50|22690.11|22610.11|22693.88|22613.88|22693.88|22613.88|22690.11|22610.11|10
1735481880000|2024-12-29 14:18:00|22694.08|22614.08|22688.26|22608.26|22694.08|22614.08|22688.26|22608.26|10
1735481890000|2024-12-29 14:18:10|22688.14|22608.14|22677.52|22597.52|22688.14|22608.14|22677.52|22597.52|10
1735481900000|2024-12-29 14:18:20|22677.3|22597.3|22673.39|22593.39|22677.3|22597.3|22672.46|22592.46|10
1735481910000|2024-12-29 14:18:30|22673.83|22593.83|22671.45|22591.45|22673.83|22593.83|22670.88|22590.88|10
1735481920000|2024-12-29 14:18:40|22671.6|22591.6|22669.21|22589.21|22671.6|22591.6|22669.16|22589.16|10
1735481930000|2024-12-29 14:18:50|22669.06|22589.06|22666.6|22586.6|22671.81|22591.81|22666.6|22586.6|10
1735481940000|2024-12-29 14:19:00|22666.52|22586.52|22671.69|22591.69|22672.12|22592.12|22666.52|22586.52|9
1735481950000|2024-12-29 14:19:10|22671.73|22591.73|22671.62|22591.62|22671.73|22591.73|22670.75|22590.75|9
1735481960000|2024-12-29 14:19:20|22671.59|22591.59|22669.43|22589.43|22671.59|22591.59|22669.28|22589.28|9
1735481970000|2024-12-29 14:19:30|22669.25|22589.25|22670.19|22590.19|22670.19|22590.19|22668.81|22588.81|10
1735481980000|2024-12-29 14:19:40|22670.38|22590.38|22671.91|22591.91|22672.47|22592.47|22670.38|22590.38|10
1735481990000|2024-12-29 14:19:50|22672.3|22592.3|22674.06|22594.06|22674.06|22594.06|22672.3|22592.3|10
1735482000000|2024-12-29 14:20:00|22673.59|22593.59|22672.5|22592.5|22673.96|22593.96|22672.5|22592.5|10
1735482010000|2024-12-29 14:20:10|22670.56|22590.56|22672.46|22592.46|22672.5|22592.5|22670.35|22590.35|10
1735482020000|2024-12-29 14:20:20|22672.53|22592.53|22666.92|22586.92|22673.94|22593.94|22666.92|22586.92|10
1735482030000|2024-12-29 14:20:30|22666.94|22586.94|22661.88|22581.88|22667.39|22587.39|22661.88|22581.88|9
1735482040000|2024-12-29 14:20:40|22661.96|22581.96|22660.97|22580.97|22662|22582|22660.92|22580.92|10
1735482050000|2024-12-29 14:20:50|22660.35|22580.35|22657.7|22577.7|22660.35|22580.35|22657.7|22577.7|10
1735482060000|2024-12-29 14:21:00|22657.56|22577.56|22662.54|22582.54|22662.54|22582.54|22657.56|22577.56|10
1735482070000|2024-12-29 14:21:10|22662.32|22582.32|22664.5|22584.5|22664.77|22584.77|22662.32|22582.32|10
1735482080000|2024-12-29 14:21:20|22664.59|22584.59|22662.52|22582.52|22664.59|22584.59|22662.52|22582.52|10
1735482090000|2024-12-29 14:21:30|22662.14|22582.14|22655.89|22575.89|22662.14|22582.14|22655.89|22575.89|10
1735482100000|2024-12-29 14:21:40|22656.06|22576.06|22657.45|22577.45|22657.5|22577.5|22656.06|22576.06|10
1735482110000|2024-12-29 14:21:50|22656.96|22576.96|22652.08|22572.08|22656.96|22576.96|22652.08|22572.08|10
1735482120000|2024-12-29 14:22:00|22652.03|22572.03|22651.36|22571.36|22652.21|22572.21|22651.35|22571.35|10
1735482130000|2024-12-29 14:22:10|22651.41|22571.41|22651.91|22571.91|22652.04|22572.04|22651.05|22571.05|10
1735482140000|2024-12-29 14:22:20|22652.06|22572.06|22653.3|22573.3|22653.3|22573.3|22652.06|22572.06|9
1735482150000|2024-12-29 14:22:30|22653.46|22573.46|22659.33|22579.33|22659.33|22579.33|22653.46|22573.46|10
1735482160000|2024-12-29 14:22:40|22659.42|22579.42|22659.95|22579.95|22660.5|22580.5|22659.42|22579.42|10
1735482170000|2024-12-29 14:22:50|22659.72|22579.72|22657.96|22577.96|22659.75|22579.75|22657.85|22577.85|9
1735482180000|2024-12-29 14:23:00|22657.94|22577.94|22656.46|22576.46|22658.6|22578.6|22656.46|22576.46|10
1735482190000|2024-12-29 14:23:10|22656.65|22576.65|22657.76|22577.76|22657.76|22577.76|22656.6|22576.6|10
1735482200000|2024-12-29 14:23:20|22657.74|22577.74|22659.76|22579.76|22659.92|22579.92|22657.74|22577.74|10
1735482210000|2024-12-29 14:23:30|22659.66|22579.66|22659.92|22579.92|22660.15|22580.15|22658.82|22578.82|9
1735482220000|2024-12-29 14:23:40|22659.71|22579.71|22661.57|22581.57|22661.77|22581.77|22659.71|22579.71|10
1735482230000|2024-12-29 14:23:50|22662.41|22582.41|22662.89|22582.89|22663.15|22583.15|22662.29|22582.29|9
1735482240000|2024-12-29 14:24:00|22662.76|22582.76|22661.85|22581.85|22662.76|22582.76|22661.35|22581.35|9
1735482250000|2024-12-29 14:24:10|22661.86|22581.86|22661.86|22581.86|22661.91|22581.91|22660.95|22580.95|10
1735482260000|2024-12-29 14:24:20|22660.37|22580.37|22656.37|22576.37|22660.49|22580.49|22654.33|22574.33|10
1735482270000|2024-12-29 14:24:30|22656.4|22576.4|22654.01|22574.01|22656.4|22576.4|22654.01|22574.01|10
1735482280000|2024-12-29 14:24:40|22653.88|22573.88|22653.66|22573.66|22654.07|22574.07|22650.67|22570.67|10
1735482290000|2024-12-29 14:24:50|22653.6|22573.6|22646.36|22566.36|22653.78|22573.78|22646.36|22566.36|10
1735482300000|2024-12-29 14:25:00|22646.09|22566.09|22642.33|22562.33|22646.09|22566.09|22642.33|22562.33|10
1735482310000|2024-12-29 14:25:10|22641.34|22561.34|22636.14|22556.14|22641.34|22561.34|22636.1|22556.1|10
1735482320000|2024-12-29 14:25:20|22636.21|22556.21|22637.01|22557.01|22637.01|22557.01|22636.21|22556.21|8
1735482330000|2024-12-29 14:25:30|22637.21|22557.21|22634.33|22554.33|22637.55|22557.55|22634.18|22554.18|10
1735482340000|2024-12-29 14:25:40|22634.13|22554.13|22634.32|22554.32|22634.54|22554.54|22632.85|22552.85|10
1735482350000|2024-12-29 14:25:50|22633.84|22553.84|22630.64|22550.64|22634.19|22554.19|22630.64|22550.64|10
1735482360000|2024-12-29 14:26:00|22630.24|22550.24|22629.68|22549.68|22630.56|22550.56|22629.52|22549.52|10
1735482370000|2024-12-29 14:26:10|22629.83|22549.83|22625.81|22545.81|22632.47|22552.47|22625.81|22545.81|10
1735482380000|2024-12-29 14:26:20|22625.6|22545.6|22622.77|22542.77|22625.6|22545.6|22622.77|22542.77|10
1735482390000|2024-12-29 14:26:30|22622.65|22542.65|22620.71|22540.71|22622.96|22542.96|22620.71|22540.71|10
1735482400000|2024-12-29 14:26:40|22621.08|22541.08|22624.11|22544.11|22625.15|22545.15|22621.08|22541.08|10
1735482410000|2024-12-29 14:26:50|22624.02|22544.02|22620.86|22540.86|22624.15|22544.15|22620.44|22540.44|10
1735482420000|2024-12-29 14:27:00|22620.76|22540.76|22625.07|22545.07|22625.07|22545.07|22620.76|22540.76|10
1735482430000|2024-12-29 14:27:10|22626.36|22546.36|22630.47|22550.47|22632.23|22552.23|22626.36|22546.36|10
1735482440000|2024-12-29 14:27:20|22630.02|22550.02|22626.23|22546.23|22630.51|22550.51|22626.23|22546.23|10
1735482450000|2024-12-29 14:27:30|22625.98|22545.98|22625.1|22545.1|22625.98|22545.98|22624.62|22544.62|10
1735482460000|2024-12-29 14:27:40|22625.79|22545.79|22627.63|22547.63|22627.96|22547.96|22625.21|22545.21|10
1735482470000|2024-12-29 14:27:50|22624.67|22544.67|22624.14|22544.14|22624.99|22544.99|22623.7|22543.7|10
1735482480000|2024-12-29 14:28:00|22624.82|22544.82|22625.69|22545.69|22626.33|22546.33|22624.82|22544.82|9
1735482490000|2024-12-29 14:28:10|22625.96|22545.96|22627.44|22547.44|22627.44|22547.44|22625.82|22545.82|10
1735482500000|2024-12-29 14:28:20|22628.61|22548.61|22631.06|22551.06|22631.06|22551.06|22628.61|22548.61|10
1735482510000|2024-12-29 14:28:30|22633|22553|22631.4|22551.4|22633|22553|22630.07|22550.07|10
1735482520000|2024-12-29 14:28:40|22631.12|22551.12|22633.38|22553.38|22633.38|22553.38|22631.12|22551.12|10
1735482530000|2024-12-29 14:28:50|22634.65|22554.65|22635.46|22555.46|22635.46|22555.46|22634.65|22554.65|10
1735482540000|2024-12-29 14:29:00|22635.41|22555.41|22636.58|22556.58|22636.58|22556.58|22635.27|22555.27|10
1735482550000|2024-12-29 14:29:10|22636.55|22556.55|22635.86|22555.86|22637.81|22557.81|22635.86|22555.86|10
1735482560000|2024-12-29 14:29:20|22635.51|22555.51|22631.24|22551.24|22635.53|22555.53|22630.67|22550.67|9
1735482570000|2024-12-29 14:29:30|22631.11|22551.11|22630.15|22550.15|22631.13|22551.13|22630.15|22550.15|10
1735482580000|2024-12-29 14:29:40|22630.17|22550.17|22629.6|22549.6|22631.17|22551.17|22629.6|22549.6|10
1735482590000|2024-12-29 14:29:50|22629.99|22549.99|22629.89|22549.89|22630.38|22550.38|22629.31|22549.31|10
1735482600000|2024-12-29 14:30:00|22629.86|22549.86|22630.36|22550.36|22630.36|22550.36|22629|22549|9
1735482610000|2024-12-29 14:30:10|22630.37|22550.37|22629.67|22549.67|22630.87|22550.87|22629.58|22549.58|10
1735482620000|2024-12-29 14:30:20|22629.52|22549.52|22629.3|22549.3|22629.59|22549.59|22627.64|22547.64|10
1735482630000|2024-12-29 14:30:30|22629.12|22549.12|22630.37|22550.37|22630.37|22550.37|22629.12|22549.12|9
1735482640000|2024-12-29 14:30:40|22628.39|22548.39|22612.84|22532.84|22629.08|22549.08|22612.84|22532.84|10
1735482650000|2024-12-29 14:30:50|22604.23|22524.23|22590.21|22510.21|22604.23|22524.23|22589.48|22509.48|10
1735482660000|2024-12-29 14:31:00|22590.04|22510.04|22585.37|22505.37|22590.04|22510.04|22583.53|22503.53|10
1735482670000|2024-12-29 14:31:10|22584.93|22504.93|22595.58|22515.58|22595.58|22515.58|22584.93|22504.93|10
1735482680000|2024-12-29 14:31:20|22594.81|22514.81|22580.24|22500.24|22594.81|22514.81|22580.24|22500.24|10
1735482690000|2024-12-29 14:31:30|22578.28|22498.28|22560.85|22480.85|22578.28|22498.28|22560.85|22480.85|10
1735482700000|2024-12-29 14:31:40|22558.52|22478.52|22543.78|22463.78|22558.52|22478.52|22543.78|22463.78|10
1735482710000|2024-12-29 14:31:50|22543.09|22463.09|22538.74|22458.74|22543.09|22463.09|22538.48|22458.48|10
1735482720000|2024-12-29 14:32:00|22540.03|22460.03|22543.26|22463.26|22543.26|22463.26|22540.03|22460.03|10
1735482730000|2024-12-29 14:32:10|22542.9|22462.9|22544.81|22464.81|22545.93|22465.93|22542.9|22462.9|10
1735482740000|2024-12-29 14:32:20|22545.48|22465.48|22543.45|22463.45|22549.05|22469.05|22543.45|22463.45|10
1735482750000|2024-12-29 14:32:30|22537.81|22457.81|22526.7|22446.7|22537.81|22457.81|22526.7|22446.7|10
1735482760000|2024-12-29 14:32:40|22524.81|22444.81|22520.49|22440.49|22524.81|22444.81|22520.49|22440.49|10
1735482770000|2024-12-29 14:32:50|22520.06|22440.06|22513.45|22433.45|22520.06|22440.06|22513.4|22433.4|10
1735482780000|2024-12-29 14:33:00|22513.36|22433.36|22504.08|22424.08|22513.36|22433.36|22502.13|22422.13|10
1735482790000|2024-12-29 14:33:10|22505.25|22425.25|22505.52|22425.52|22508.15|22428.15|22504.74|22424.74|10
1735482800000|2024-12-29 14:33:20|22505.86|22425.86|22509.5|22429.5|22509.54|22429.54|22505.66|22425.66|10
1735482810000|2024-12-29 14:33:30|22509.78|22429.78|22520.5|22440.5|22521.32|22441.32|22509.78|22429.78|10
1735482820000|2024-12-29 14:33:40|22520.76|22440.76|22521.3|22441.3|22521.43|22441.43|22519.7|22439.7|10
1735482830000|2024-12-29 14:33:50|22521.62|22441.62|22521.26|22441.26|22522|22442|22519.76|22439.76|10
1735482840000|2024-12-29 14:34:00|22521.39|22441.39|22523.09|22443.09|22523.37|22443.37|22521.39|22441.39|10
1735482850000|2024-12-29 14:34:10|22522.3|22442.3|22528.17|22448.17|22528.17|22448.17|22522.11|22442.11|10
1735482860000|2024-12-29 14:34:20|22528.71|22448.71|22524.9|22444.9|22529.11|22449.11|22524.9|22444.9|10
1735482870000|2024-12-29 14:34:30|22524.81|22444.81|22517.71|22437.71|22524.81|22444.81|22517.71|22437.71|10
1735482880000|2024-12-29 14:34:40|22518.49|22438.49|22519.65|22439.65|22519.65|22439.65|22517.46|22437.46|9
1735482890000|2024-12-29 14:34:50|22520.17|22440.17|22530.76|22450.76|22530.76|22450.76|22520.17|22440.17|10
1735482900000|2024-12-29 14:35:00|22532.41|22452.41|22531.52|22451.52|22535.99|22455.99|22531.52|22451.52|10
1735482910000|2024-12-29 14:35:10|22531.02|22451.02|22531.31|22451.31|22531.67|22451.67|22530.25|22450.25|10
1735482920000|2024-12-29 14:35:20|22531.98|22451.98|22537.33|22457.33|22537.33|22457.33|22531.98|22451.98|10
1735482930000|2024-12-29 14:35:30|22538.18|22458.18|22541.96|22461.96|22541.96|22461.96|22536.34|22456.34|10
1735482940000|2024-12-29 14:35:40|22543.28|22463.28|22554.34|22474.34|22554.34|22474.34|22543.28|22463.28|10
1735482950000|2024-12-29 14:35:50|22555.56|22475.56|22550.01|22470.01|22557.06|22477.06|22550.01|22470.01|10
1735482960000|2024-12-29 14:36:00|22550.51|22470.51|22547.93|22467.93|22550.51|22470.51|22547.93|22467.93|9
1735482970000|2024-12-29 14:36:10|22547.04|22467.04|22545.19|22465.19|22547.07|22467.07|22545.19|22465.19|9
1735482980000|2024-12-29 14:36:20|22544.96|22464.96|22545.66|22465.66|22546.63|22466.63|22544.92|22464.92|10
1735482990000|2024-12-29 14:36:30|22545.18|22465.18|22541.61|22461.61|22545.18|22465.18|22540.45|22460.45|10
1735483000000|2024-12-29 14:36:40|22541.87|22461.87|22543.27|22463.27|22543.36|22463.36|22541.7|22461.7|10
1735483010000|2024-12-29 14:36:50|22542.93|22462.93|22542.65|22462.65|22543.67|22463.67|22542.53|22462.53|10
1735483020000|2024-12-29 14:37:00|22542.69|22462.69|22541.71|22461.71|22544.21|22464.21|22541.71|22461.71|10
1735483030000|2024-12-29 14:37:10|22542.25|22462.25|22544.26|22464.26|22544.26|22464.26|22542.19|22462.19|9
1735483040000|2024-12-29 14:37:20|22543.78|22463.78|22542.82|22462.82|22543.78|22463.78|22542.51|22462.51|10
1735483050000|2024-12-29 14:37:30|22542.39|22462.39|22539.06|22459.06|22543.06|22463.06|22539.06|22459.06|10
1735483060000|2024-12-29 14:37:40|22538.83|22458.83|22539.57|22459.57|22539.92|22459.92|22538.49|22458.49|10
1735483070000|2024-12-29 14:37:50|22540.57|22460.57|22540.04|22460.04|22541.44|22461.44|22540.04|22460.04|10
1735483080000|2024-12-29 14:38:00|22539.38|22459.38|22536.84|22456.84|22539.5|22459.5|22536.07|22456.07|10
1735483090000|2024-12-29 14:38:10|22536.93|22456.93|22536.57|22456.57|22536.93|22456.93|22535.6|22455.6|9
1735483100000|2024-12-29 14:38:20|22536.27|22456.27|22535.76|22455.76|22536.93|22456.93|22535.76|22455.76|10
1735483110000|2024-12-29 14:38:30|22535.49|22455.49|22532.2|22452.2|22535.49|22455.49|22532.02|22452.02|10
1735483120000|2024-12-29 14:38:40|22531.68|22451.68|22534.24|22454.24|22534.24|22454.24|22531.68|22451.68|10
1735483130000|2024-12-29 14:38:50|22533.49|22453.49|22533.42|22453.42|22533.92|22453.92|22532.87|22452.87|9
1735483140000|2024-12-29 14:39:00|22533.15|22453.15|22528.14|22448.14|22533.15|22453.15|22527.84|22447.84|10
1735483150000|2024-12-29 14:39:10|22527.1|22447.1|22525.13|22445.13|22527.1|22447.1|22524.82|22444.82|10
1735483160000|2024-12-29 14:39:20|22525.49|22445.49|22528.93|22448.93|22528.93|22448.93|22525.49|22445.49|10
1735483170000|2024-12-29 14:39:30|22529.74|22449.74|22526.6|22446.6|22529.74|22449.74|22526.6|22446.6|10
1735483180000|2024-12-29 14:39:40|22526.11|22446.11|22523.36|22443.36|22526.11|22446.11|22523.25|22443.25|10
1735483190000|2024-12-29 14:39:50|22523.15|22443.15|22524.15|22444.15|22524.16|22444.16|22523.15|22443.15|10
1735483200000|2024-12-29 14:40:00|22524.17|22444.17|22524.38|22444.38|22525.46|22445.46|22524.16|22444.16|9
1735483210000|2024-12-29 14:40:10|22524.52|22444.52|22518.95|22438.95|22524.52|22444.52|22518.95|22438.95|10
1735483220000|2024-12-29 14:40:20|22517.48|22437.48|22517.44|22437.44|22518.16|22438.16|22517.18|22437.18|10
1735483230000|2024-12-29 14:40:30|22517.26|22437.26|22513.69|22433.69|22517.26|22437.26|22513.69|22433.69|10
1735483240000|2024-12-29 14:40:40|22514.61|22434.61|22513.67|22433.67|22514.91|22434.91|22513.25|22433.25|10
1735483250000|2024-12-29 14:40:50|22514.54|22434.54|22512.28|22432.28|22515.23|22435.23|22512.04|22432.04|10
1735483260000|2024-12-29 14:41:00|22512.52|22432.52|22513.96|22433.96|22513.96|22433.96|22512.51|22432.51|10
1735483270000|2024-12-29 14:41:10|22513.41|22433.41|22512.8|22432.8|22514|22434|22512.72|22432.72|10
1735483280000|2024-12-29 14:41:20|22512.48|22432.48|22510.69|22430.69|22512.48|22432.48|22510.37|22430.37|10
1735483290000|2024-12-29 14:41:30|22510.7|22430.7|22509.98|22429.98|22512.18|22432.18|22509.89|22429.89|10
1735483300000|2024-12-29 14:41:40|22509.74|22429.74|22510.15|22430.15|22510.15|22430.15|22509.11|22429.11|10
1735483310000|2024-12-29 14:41:50|22511.64|22431.64|22512.82|22432.82|22512.82|22432.82|22510.25|22430.25|10
1735483320000|2024-12-29 14:42:00|22512.52|22432.52|22511.58|22431.58|22512.52|22432.52|22511.08|22431.08|10
1735483330000|2024-12-29 14:42:10|22511.56|22431.56|22514.96|22434.96|22515.2|22435.2|22511.56|22431.56|10
1735483340000|2024-12-29 14:42:20|22515.09|22435.09|22521.1|22441.1|22521.9|22441.9|22515.09|22435.09|10
1735483350000|2024-12-29 14:42:30|22522.19|22442.19|22525.81|22445.81|22527.77|22447.77|22522.19|22442.19|10
1735483360000|2024-12-29 14:42:40|22525.62|22445.62|22518.69|22438.69|22525.62|22445.62|22518.69|22438.69|10
1735483370000|2024-12-29 14:42:50|22518.53|22438.53|22517.19|22437.19|22518.53|22438.53|22517.08|22437.08|9
1735483380000|2024-12-29 14:43:00|22517.18|22437.18|22517.02|22437.02|22517.85|22437.85|22517.02|22437.02|10
1735483390000|2024-12-29 14:43:10|22517.05|22437.05|22517.25|22437.25|22517.32|22437.32|22516.73|22436.73|10
1735483400000|2024-12-29 14:43:20|22516.69|22436.69|22515|22435|22517.77|22437.77|22515|22435|10
1735483410000|2024-12-29 14:43:30|22514.48|22434.48|22512.49|22432.49|22514.48|22434.48|22512.49|22432.49|9
1735483420000|2024-12-29 14:43:40|22512.32|22432.32|22509.66|22429.66|22512.32|22432.32|22509.66|22429.66|9
1735483430000|2024-12-29 14:43:50|22509.06|22429.06|22504.33|22424.33|22509.06|22429.06|22503.59|22423.59|9
1735483440000|2024-12-29 14:44:00|22504.37|22424.37|22506.19|22426.19|22506.29|22426.29|22504.37|22424.37|10
1735483450000|2024-12-29 14:44:10|22506.5|22426.5|22502.61|22422.61|22506.5|22426.5|22502.55|22422.55|10
1735483460000|2024-12-29 14:44:20|22503.23|22423.23|22509.47|22429.47|22509.47|22429.47|22503.23|22423.23|10
1735483470000|2024-12-29 14:44:30|22513.23|22433.23|22516.4|22436.4|22518.49|22438.49|22513.23|22433.23|10
1735483480000|2024-12-29 14:44:40|22517.08|22437.08|22518.29|22438.29|22518.29|22438.29|22515.87|22435.87|10
1735483490000|2024-12-29 14:44:50|22518.1|22438.1|22516.66|22436.66|22518.1|22438.1|22516.63|22436.63|10
1735483500000|2024-12-29 14:45:00|22516.59|22436.59|22515|22435|22516.61|22436.61|22515|22435|10
1735483510000|2024-12-29 14:45:10|22515.15|22435.15|22512.61|22432.61|22515.15|22435.15|22512.58|22432.58|9
1735483520000|2024-12-29 14:45:20|22512.6|22432.6|22508.52|22428.52|22512.6|22432.6|22508.52|22428.52|9
1735483530000|2024-12-29 14:45:30|22507.97|22427.97|22502.43|22422.43|22507.97|22427.97|22502.43|22422.43|10
1735483540000|2024-12-29 14:45:40|22502.86|22422.86|22505.04|22425.04|22505.09|22425.09|22502.86|22422.86|10
1735483550000|2024-12-29 14:45:50|22505.46|22425.46|22504.47|22424.47|22505.7|22425.7|22504.43|22424.43|10
1735483560000|2024-12-29 14:46:00|22504.61|22424.61|22509.75|22429.75|22509.75|22429.75|22504.61|22424.61|10
1735483570000|2024-12-29 14:46:10|22510.1|22430.1|22513.85|22433.85|22514.01|22434.01|22510.1|22430.1|10
1735483580000|2024-12-29 14:46:20|22514.03|22434.03|22518.09|22438.09|22518.09|22438.09|22514.03|22434.03|10
1735483590000|2024-12-29 14:46:30|22518.35|22438.35|22519.86|22439.86|22519.9|22439.9|22517.91|22437.91|10
1735483600000|2024-12-29 14:46:40|22520.17|22440.17|22522.41|22442.41|22522.79|22442.79|22519.84|22439.84|10
1735483610000|2024-12-29 14:46:50|22523.06|22443.06|22527.18|22447.18|22527.18|22447.18|22523.06|22443.06|10
1735483620000|2024-12-29 14:47:00|22528.94|22448.94|22534.51|22454.51|22534.51|22454.51|22528.94|22448.94|10
1735483630000|2024-12-29 14:47:10|22536.09|22456.09|22538.01|22458.01|22538.01|22458.01|22536.09|22456.09|10
1735483640000|2024-12-29 14:47:20|22537.61|22457.61|22537.65|22457.65|22539.21|22459.21|22537.61|22457.61|10
1735483650000|2024-12-29 14:47:30|22537.64|22457.64|22534.91|22454.91|22537.64|22457.64|22534.91|22454.91|10
1735483660000|2024-12-29 14:47:40|22534.88|22454.88|22532.77|22452.77|22534.88|22454.88|22532.43|22452.43|10
1735483670000|2024-12-29 14:47:50|22532.48|22452.48|22533.22|22453.22|22533.22|22453.22|22532.08|22452.08|10
1735483680000|2024-12-29 14:48:00|22533.36|22453.36|22536.14|22456.14|22536.14|22456.14|22533.23|22453.23|10
1735483690000|2024-12-29 14:48:10|22537.13|22457.13|22534.45|22454.45|22537.13|22457.13|22534.27|22454.27|10
1735483700000|2024-12-29 14:48:20|22534.91|22454.91|22538.84|22458.84|22538.84|22458.84|22534.91|22454.91|10
1735483710000|2024-12-29 14:48:30|22539.42|22459.42|22542.35|22462.35|22542.44|22462.44|22539.42|22459.42|10
1735483720000|2024-12-29 14:48:40|22542.86|22462.86|22542.08|22462.08|22543.61|22463.61|22542.08|22462.08|10
1735483730000|2024-12-29 14:48:50|22542.94|22462.94|22544.52|22464.52|22546.41|22466.41|22542.94|22462.94|10
1735483740000|2024-12-29 14:49:00|22543.95|22463.95|22540|22460|22543.95|22463.95|22540|22460|9
1735483750000|2024-12-29 14:49:10|22539.24|22459.24|22539.56|22459.56|22540.11|22460.11|22538.43|22458.43|10
1735483760000|2024-12-29 14:49:20|22538.57|22458.57|22539.83|22459.83|22539.83|22459.83|22537.85|22457.85|10
1735483770000|2024-12-29 14:49:30|22539.99|22459.99|22538.6|22458.6|22540.21|22460.21|22538.6|22458.6|10
1735483780000|2024-12-29 14:49:40|22539.33|22459.33|22539.33|22459.33|22540.28|22460.28|22539.19|22459.19|10
1735483790000|2024-12-29 14:49:50|22539|22459|22538.66|22458.66|22539.56|22459.56|22538.16|22458.16|10
1735483800000|2024-12-29 14:50:00|22539.26|22459.26|22542.4|22462.4|22542.5|22462.5|22539.23|22459.23|10
1735483810000|2024-12-29 14:50:10|22541.99|22461.99|22543.04|22463.04|22543.45|22463.45|22541.74|22461.74|10
1735483820000|2024-12-29 14:50:20|22543.41|22463.41|22543.45|22463.45|22545.23|22465.23|22543.41|22463.41|10
1735483830000|2024-12-29 14:50:30|22543.88|22463.88|22544.48|22464.48|22544.48|22464.48|22543.37|22463.37|9
1735483840000|2024-12-29 14:50:40|22544.83|22464.83|22544.99|22464.99|22545.28|22465.28|22544.73|22464.73|8
1735483850000|2024-12-29 14:50:50|22545.07|22465.07|22548.21|22468.21|22548.21|22468.21|22545.06|22465.06|10
1735483860000|2024-12-29 14:51:00|22548.49|22468.49|22550.75|22470.75|22550.75|22470.75|22548.49|22468.49|9
1735483870000|2024-12-29 14:51:10|22552.57|22472.57|22554.96|22474.96|22554.96|22474.96|22552.57|22472.57|10
1735483880000|2024-12-29 14:51:20|22555.01|22475.01|22559.97|22479.97|22559.97|22479.97|22555.01|22475.01|10
1735483890000|2024-12-29 14:51:30|22560|22480|22561.05|22481.05|22561.2|22481.2|22560|22480|10
1735483900000|2024-12-29 14:51:40|22562.26|22482.26|22567.83|22487.83|22567.83|22487.83|22562.26|22482.26|10
1735483910000|2024-12-29 14:51:50|22567.45|22487.45|22574.63|22494.63|22574.63|22494.63|22567.45|22487.45|9
1735483920000|2024-12-29 14:52:00|22574.67|22494.67|22575.49|22495.49|22575.53|22495.53|22574.67|22494.67|10
1735483930000|2024-12-29 14:52:10|22575.92|22495.92|22580.39|22500.39|22580.39|22500.39|22575.92|22495.92|10
1735483940000|2024-12-29 14:52:20|22581.11|22501.11|22592.6|22512.6|22592.6|22512.6|22581.11|22501.11|10
1735483950000|2024-12-29 14:52:30|22592.41|22512.41|22597.35|22517.35|22597.35|22517.35|22592.41|22512.41|10
1735483960000|2024-12-29 14:52:40|22598.9|22518.9|22601.53|22521.53|22602.27|22522.27|22598.9|22518.9|9
1735483970000|2024-12-29 14:52:50|22601.29|22521.29|22607.94|22527.94|22607.94|22527.94|22600.81|22520.81|9
1735483980000|2024-12-29 14:53:00|22607.23|22527.23|22610.14|22530.14|22610.18|22530.18|22607.23|22527.23|10
1735483990000|2024-12-29 14:53:10|22610.74|22530.74|22613.48|22533.48|22613.48|22533.48|22610.74|22530.74|10
1735484000000|2024-12-29 14:53:20|22613.67|22533.67|22621.87|22541.87|22621.87|22541.87|22613.67|22533.67|10
1735484010000|2024-12-29 14:53:30|22621.46|22541.46|22623.12|22543.12|22624.22|22544.22|22621.46|22541.46|10
1735484020000|2024-12-29 14:53:40|22623.71|22543.71|22618.59|22538.59|22623.71|22543.71|22618.59|22538.59|10
1735484030000|2024-12-29 14:53:50|22618.47|22538.47|22615.63|22535.63|22618.65|22538.65|22615.63|22535.63|10
1735484040000|2024-12-29 14:54:00|22615.41|22535.41|22620.17|22540.17|22620.76|22540.76|22613.95|22533.95|10
1735484050000|2024-12-29 14:54:10|22619.75|22539.75|22618.64|22538.64|22619.75|22539.75|22618.64|22538.64|10
1735484060000|2024-12-29 14:54:20|22617.38|22537.38|22616.12|22536.12|22617.38|22537.38|22615.46|22535.46|10
1735484070000|2024-12-29 14:54:30|22616.47|22536.47|22620.27|22540.27|22620.27|22540.27|22616.45|22536.45|10
1735484080000|2024-12-29 14:54:40|22620.43|22540.43|22620.52|22540.52|22620.96|22540.96|22617.74|22537.74|10
1735484090000|2024-12-29 14:54:50|22620.63|22540.63|22619.08|22539.08|22620.63|22540.63|22618.69|22538.69|10
1735484100000|2024-12-29 14:55:00|22619.06|22539.06|22615.73|22535.73|22619.59|22539.59|22615.73|22535.73|9
1735484110000|2024-12-29 14:55:10|22615.06|22535.06|22612.55|22532.55|22615.1|22535.1|22612.55|22532.55|10
1735484120000|2024-12-29 14:55:20|22611.87|22531.87|22605.54|22525.54|22611.87|22531.87|22605.54|22525.54|10
1735484130000|2024-12-29 14:55:30|22605.29|22525.29|22605.07|22525.07|22606.31|22526.31|22604.29|22524.29|10
1735484140000|2024-12-29 14:55:40|22605.01|22525.01|22605.17|22525.17|22605.51|22525.51|22604.98|22524.98|10
1735484150000|2024-12-29 14:55:50|22605.87|22525.87|22604.56|22524.56|22605.87|22525.87|22604.25|22524.25|9
1735484160000|2024-12-29 14:56:00|22604.81|22524.81|22603.83|22523.83|22605.15|22525.15|22603.83|22523.83|10
1735484170000|2024-12-29 14:56:10|22603.55|22523.55|22603.74|22523.74|22603.8|22523.8|22602.95|22522.95|10
1735484180000|2024-12-29 14:56:20|22603.73|22523.73|22603.93|22523.93|22603.93|22523.93|22603.02|22523.02|9
1735484190000|2024-12-29 14:56:30|22603.98|22523.98|22603.27|22523.27|22604.4|22524.4|22602.98|22522.98|9
1735484200000|2024-12-29 14:56:40|22603.65|22523.65|22605.09|22525.09|22605.09|22525.09|22603.46|22523.46|9
1735484210000|2024-12-29 14:56:50|22605.25|22525.25|22608.6|22528.6|22608.6|22528.6|22605.25|22525.25|10
1735484220000|2024-12-29 14:57:00|22608.84|22528.84|22606.34|22526.34|22608.84|22528.84|22606.05|22526.05|10
1735484230000|2024-12-29 14:57:10|22605.92|22525.92|22605.32|22525.32|22605.92|22525.92|22605.32|22525.32|10
1735484240000|2024-12-29 14:57:20|22605.55|22525.55|22605.88|22525.88|22605.88|22525.88|22605.53|22525.53|10
1735484250000|2024-12-29 14:57:30|22605.92|22525.92|22604.65|22524.65|22605.92|22525.92|22604.65|22524.65|9
1735484260000|2024-12-29 14:57:40|22604.78|22524.78|22603.99|22523.99|22604.8|22524.8|22603.46|22523.46|10
1735484270000|2024-12-29 14:57:50|22604.03|22524.03|22602.24|22522.24|22604.83|22524.83|22602.24|22522.24|10
1735484280000|2024-12-29 14:58:00|22602.22|22522.22|22603.76|22523.76|22603.76|22523.76|22602.22|22522.22|10
1735484290000|2024-12-29 14:58:10|22603.52|22523.52|22602.47|22522.47|22603.91|22523.91|22602.47|22522.47|10
1735484300000|2024-12-29 14:58:20|22602.05|22522.05|22597.97|22517.97|22602.05|22522.05|22597.97|22517.97|10
1735484310000|2024-12-29 14:58:30|22597.95|22517.95|22598.27|22518.27|22598.94|22518.94|22597.89|22517.89|9
1735484320000|2024-12-29 14:58:40|22597.85|22517.85|22595.07|22515.07|22598.51|22518.51|22595.07|22515.07|10
1735484330000|2024-12-29 14:58:50|22595.76|22515.76|22595.32|22515.32|22596.04|22516.04|22595.28|22515.28|10
1735484340000|2024-12-29 14:59:00|22595.3|22515.3|22595.48|22515.48|22595.6|22515.6|22594.72|22514.72|10
1735484350000|2024-12-29 14:59:10|22594.45|22514.45|22593.66|22513.66|22594.45|22514.45|22592.49|22512.49|10
1735484360000|2024-12-29 14:59:20|22593.52|22513.52|22601.63|22521.63|22601.63|22521.63|22593.46|22513.46|10
1735484370000|2024-12-29 14:59:30|22601.66|22521.66|22602.55|22522.55|22602.71|22522.71|22601.66|22521.66|9
1735484380000|2024-12-29 14:59:40|22603.26|22523.26|22599.05|22519.05|22603.29|22523.29|22599.05|22519.05|10
1735484390000|2024-12-29 14:59:50|22598.78|22518.78|22598.95|22518.95|22599.42|22519.42|22598.56|22518.56|10
1735484400000|2024-12-29 15:00:00|22599.17|22519.17|22598.04|22518.04|22599.88|22519.88|22598.04|22518.04|10
1735484410000|2024-12-29 15:00:10|22598.4|22518.4|22600.87|22520.87|22600.87|22520.87|22598.4|22518.4|10
1735484420000|2024-12-29 15:00:20|22600.45|22520.45|22593.78|22513.78|22601.44|22521.44|22592.46|22512.46|10
1735484430000|2024-12-29 15:00:30|22594|22514|22595.11|22515.11|22595.11|22515.11|22593.69|22513.69|10
1735484440000|2024-12-29 15:00:40|22595.21|22515.21|22598.37|22518.37|22598.37|22518.37|22595.21|22515.21|10
1735484450000|2024-12-29 15:00:50|22598.48|22518.48|22603.3|22523.3|22603.49|22523.49|22598.48|22518.48|10
1735484460000|2024-12-29 15:01:00|22604|22524|22605.11|22525.11|22605.11|22525.11|22603.73|22523.73|10
1735484470000|2024-12-29 15:01:10|22604.78|22524.78|22609.35|22529.35|22609.35|22529.35|22604.78|22524.78|10
1735484480000|2024-12-29 15:01:20|22608.6|22528.6|22613.29|22533.29|22613.29|22533.29|22608.6|22528.6|10
1735484490000|2024-12-29 15:01:30|22612.72|22532.72|22609.39|22529.39|22613.45|22533.45|22609.39|22529.39|10
1735484500000|2024-12-29 15:01:40|22608.13|22528.13|22602.54|22522.54|22608.13|22528.13|22602.54|22522.54|10
1735484510000|2024-12-29 15:01:50|22601.92|22521.92|22594.11|22514.11|22601.92|22521.92|22594.11|22514.11|10
1735484520000|2024-12-29 15:02:00|22594.73|22514.73|22588.09|22508.09|22594.92|22514.92|22588.09|22508.09|10
1735484530000|2024-12-29 15:02:10|22586.07|22506.07|22581.45|22501.45|22586.07|22506.07|22581.27|22501.27|10
1735484540000|2024-12-29 15:02:20|22581.31|22501.31|22581.66|22501.66|22582|22502|22580.8|22500.8|10
1735484550000|2024-12-29 15:02:30|22581.79|22501.79|22578.2|22498.2|22581.79|22501.79|22578.2|22498.2|10
1735484560000|2024-12-29 15:02:40|22577.88|22497.88|22577.83|22497.83|22578.02|22498.02|22577.54|22497.54|10
1735484570000|2024-12-29 15:02:50|22578.42|22498.42|22576.52|22496.52|22580.1|22500.1|22576.52|22496.52|10
1735484580000|2024-12-29 15:03:00|22576.5|22496.5|22578.69|22498.69|22578.69|22498.69|22576.5|22496.5|10
1735484590000|2024-12-29 15:03:10|22578.79|22498.79|22580.75|22500.75|22580.75|22500.75|22578.79|22498.79|10
1735484600000|2024-12-29 15:03:20|22580.93|22500.93|22579.94|22499.94|22581.63|22501.63|22579.91|22499.91|9
1735484610000|2024-12-29 15:03:30|22580.34|22500.34|22582.35|22502.35|22585.2|22505.2|22580.34|22500.34|10
1735484620000|2024-12-29 15:03:40|22581.27|22501.27|22581.05|22501.05|22581.67|22501.67|22580.84|22500.84|9
1735484630000|2024-12-29 15:03:50|22581.03|22501.03|22583.73|22503.73|22584.6|22504.6|22581.03|22501.03|9
1735484640000|2024-12-29 15:04:00|22583.11|22503.11|22580.89|22500.89|22583.11|22503.11|22580.09|22500.09|10
1735484650000|2024-12-29 15:04:10|22581.42|22501.42|22580.77|22500.77|22582.55|22502.55|22580.77|22500.77|10
1735484660000|2024-12-29 15:04:20|22580.69|22500.69|22581.23|22501.23|22581.25|22501.25|22578.96|22498.96|10
1735484670000|2024-12-29 15:04:30|22581.34|22501.34|22579.76|22499.76|22581.34|22501.34|22579.3|22499.3|9
1735484680000|2024-12-29 15:04:40|22579.68|22499.68|22575.46|22495.46|22579.68|22499.68|22575.46|22495.46|10
1735484690000|2024-12-29 15:04:50|22575.03|22495.03|22569.43|22489.43|22575.03|22495.03|22569.43|22489.43|10
1735484700000|2024-12-29 15:05:00|22569.27|22489.27|22566.06|22486.06|22569.27|22489.27|22566.06|22486.06|10
1735484710000|2024-12-29 15:05:10|22565.61|22485.61|22557.8|22477.8|22565.61|22485.61|22557.8|22477.8|10
1735484720000|2024-12-29 15:05:20|22557.71|22477.71|22556.73|22476.73|22557.83|22477.83|22556.37|22476.37|10
1735484730000|2024-12-29 15:05:30|22555.78|22475.78|22554.87|22474.87|22555.78|22475.78|22554.86|22474.86|10
1735484740000|2024-12-29 15:05:40|22554.91|22474.91|22555.92|22475.92|22556.53|22476.53|22554.91|22474.91|10
1735484750000|2024-12-29 15:05:50|22556.86|22476.86|22554.14|22474.14|22556.86|22476.86|22553.35|22473.35|10
1735484760000|2024-12-29 15:06:00|22554.27|22474.27|22558.53|22478.53|22558.53|22478.53|22554.27|22474.27|10
1735484770000|2024-12-29 15:06:10|22558.48|22478.48|22560.83|22480.83|22560.83|22480.83|22558.41|22478.41|10
1735484780000|2024-12-29 15:06:20|22561.51|22481.51|22565.05|22485.05|22565.05|22485.05|22561.51|22481.51|10
1735484790000|2024-12-29 15:06:30|22564.39|22484.39|22563.11|22483.11|22564.48|22484.48|22563.05|22483.05|10
1735484800000|2024-12-29 15:06:40|22562.66|22482.66|22559.41|22479.41|22562.66|22482.66|22559.41|22479.41|10
1735484810000|2024-12-29 15:06:50|22558.89|22478.89|22556.17|22476.17|22559.61|22479.61|22556.17|22476.17|10
1735484820000|2024-12-29 15:07:00|22556.31|22476.31|22554.99|22474.99|22556.31|22476.31|22554.99|22474.99|10
1735484830000|2024-12-29 15:07:10|22554.75|22474.75|22549.9|22469.9|22554.75|22474.75|22549.9|22469.9|10
1735484840000|2024-12-29 15:07:20|22548.73|22468.73|22547.55|22467.55|22548.73|22468.73|22546.94|22466.94|10
1735484850000|2024-12-29 15:07:30|22546.08|22466.08|22545.42|22465.42|22547.29|22467.29|22545.4|22465.4|10
1735484860000|2024-12-29 15:07:40|22545.45|22465.45|22547.19|22467.19|22547.19|22467.19|22545.45|22465.45|10
1735484870000|2024-12-29 15:07:50|22546.99|22466.99|22547.1|22467.1|22547.25|22467.25|22546.49|22466.49|10
1735484880000|2024-12-29 15:08:00|22547.56|22467.56|22549.14|22469.14|22550.27|22470.27|22545.88|22465.88|10
1735484890000|2024-12-29 15:08:10|22548.74|22468.74|22547.9|22467.9|22549.55|22469.55|22547.9|22467.9|10
1735484900000|2024-12-29 15:08:20|22547.85|22467.85|22550.35|22470.35|22550.35|22470.35|22547.81|22467.81|10
1735484910000|2024-12-29 15:08:30|22550.55|22470.55|22554.67|22474.67|22554.67|22474.67|22550.55|22470.55|10
1735484920000|2024-12-29 15:08:40|22554.76|22474.76|22555.68|22475.68|22555.88|22475.88|22554.76|22474.76|10
1735484930000|2024-12-29 15:08:50|22555.81|22475.81|22557.47|22477.47|22558.6|22478.6|22555.81|22475.81|10
1735484940000|2024-12-29 15:09:00|22557.55|22477.55|22557.01|22477.01|22558.13|22478.13|22556.78|22476.78|10
1735484950000|2024-12-29 15:09:10|22557.78|22477.78|22559.65|22479.65|22559.65|22479.65|22557.78|22477.78|10
1735484960000|2024-12-29 15:09:20|22559.78|22479.78|22560.93|22480.93|22560.93|22480.93|22559.53|22479.53|10
1735484970000|2024-12-29 15:09:30|22560.9|22480.9|22559.56|22479.56|22560.9|22480.9|22558.52|22478.52|10
1735484980000|2024-12-29 15:09:40|22558.13|22478.13|22555.26|22475.26|22558.13|22478.13|22554.96|22474.96|10
1735484990000|2024-12-29 15:09:50|22555.05|22475.05|22553.52|22473.52|22555.5|22475.5|22553.52|22473.52|9
1735485000000|2024-12-29 15:10:00|22554.28|22474.28|22554.26|22474.26|22554.3|22474.3|22553.65|22473.65|10
1735485010000|2024-12-29 15:10:10|22554.19|22474.19|22555.25|22475.25|22555.87|22475.87|22554.19|22474.19|10
1735485020000|2024-12-29 15:10:20|22555.07|22475.07|22555.24|22475.24|22555.76|22475.76|22555.07|22475.07|9
1735485030000|2024-12-29 15:10:30|22555.14|22475.14|22555.26|22475.26|22556.4|22476.4|22555.06|22475.06|10
1735485040000|2024-12-29 15:10:40|22555.6|22475.6|22559.31|22479.31|22559.31|22479.31|22555.6|22475.6|10
1735485050000|2024-12-29 15:10:50|22559.47|22479.47|22560.17|22480.17|22561.91|22481.91|22559.47|22479.47|10
1735485060000|2024-12-29 15:11:00|22560.19|22480.19|22566.25|22486.25|22566.25|22486.25|22560.01|22480.01|9
1735485070000|2024-12-29 15:11:10|22566.16|22486.16|22568.66|22488.66|22569.12|22489.12|22565.77|22485.77|10
1735485080000|2024-12-29 15:11:20|22568.51|22488.51|22566.98|22486.98|22571.84|22491.84|22566.98|22486.98|10
1735485090000|2024-12-29 15:11:30|22566.94|22486.94|22567.49|22487.49|22567.56|22487.56|22566.87|22486.87|10
1735485100000|2024-12-29 15:11:40|22567.86|22487.86|22568.62|22488.62|22568.63|22488.63|22567.86|22487.86|10
1735485110000|2024-12-29 15:11:50|22568.67|22488.67|22572.12|22492.12|22572.12|22492.12|22568.67|22488.67|9
1735485120000|2024-12-29 15:12:00|22571.88|22491.88|22569.46|22489.46|22571.88|22491.88|22569.46|22489.46|10
1735485130000|2024-12-29 15:12:10|22569.11|22489.11|22567.71|22487.71|22569.11|22489.11|22566.74|22486.74|9
1735485140000|2024-12-29 15:12:20|22567.63|22487.63|22568.7|22488.7|22568.8|22488.8|22567.29|22487.29|10
1735485150000|2024-12-29 15:12:30|22568.63|22488.63|22569.31|22489.31|22569.48|22489.48|22568.63|22488.63|9
1735485160000|2024-12-29 15:12:40|22568.76|22488.76|22569.38|22489.38|22569.72|22489.72|22568.76|22488.76|10
1735485170000|2024-12-29 15:12:50|22569.02|22489.02|22567.29|22487.29|22569.02|22489.02|22566.96|22486.96|10
1735485180000|2024-12-29 15:13:00|22567.19|22487.19|22571.37|22491.37|22571.58|22491.58|22566.9|22486.9|9
1735485190000|2024-12-29 15:13:10|22571.8|22491.8|22573.15|22493.15|22573.43|22493.43|22571.8|22491.8|10
1735485200000|2024-12-29 15:13:20|22573.22|22493.22|22568.9|22488.9|22573.29|22493.29|22568.88|22488.88|10
1735485210000|2024-12-29 15:13:30|22568.51|22488.51|22569.32|22489.32|22574.2|22494.2|22567.88|22487.88|10
1735485220000|2024-12-29 15:13:40|22569.23|22489.23|22567.27|22487.27|22569.32|22489.32|22567.27|22487.27|10
1735485230000|2024-12-29 15:13:50|22566.91|22486.91|22565.86|22485.86|22566.94|22486.94|22565.86|22485.86|10
1735485240000|2024-12-29 15:14:00|22565.79|22485.79|22566.91|22486.91|22566.91|22486.91|22565.79|22485.79|9
1735485250000|2024-12-29 15:14:10|22566.39|22486.39|22566.31|22486.31|22566.43|22486.43|22566.03|22486.03|9
1735485260000|2024-12-29 15:14:20|22566.24|22486.24|22565.6|22485.6|22566.38|22486.38|22565.1|22485.1|10
1735485270000|2024-12-29 15:14:30|22565.36|22485.36|22563.97|22483.97|22565.36|22485.36|22563.97|22483.97|10
1735485280000|2024-12-29 15:14:40|22563.89|22483.89|22564.7|22484.7|22564.7|22484.7|22563.64|22483.64|10
1735485290000|2024-12-29 15:14:50|22565.04|22485.04|22565.16|22485.16|22565.96|22485.96|22564.42|22484.42|9
1735485300000|2024-12-29 15:15:00|22565.04|22485.04|22564.72|22484.72|22565.36|22485.36|22563.93|22483.93|10
1735485310000|2024-12-29 15:15:10|22565|22485|22564.95|22484.95|22565.97|22485.97|22564.75|22484.75|9
1735485320000|2024-12-29 15:15:20|22565.01|22485.01|22566.1|22486.1|22566.1|22486.1|22565.01|22485.01|10
1735485330000|2024-12-29 15:15:30|22566.09|22486.09|22570.23|22490.23|22570.23|22490.23|22566.09|22486.09|10
1735485340000|2024-12-29 15:15:40|22570.54|22490.54|22575.88|22495.88|22575.88|22495.88|22570.54|22490.54|10
1735485350000|2024-12-29 15:15:50|22576.01|22496.01|22579.91|22499.91|22580.28|22500.28|22576.01|22496.01|10
1735485360000|2024-12-29 15:16:00|22579.54|22499.54|22581.02|22501.02|22581.02|22501.02|22579.54|22499.54|10
1735485370000|2024-12-29 15:16:10|22580.64|22500.64|22580.33|22500.33|22580.87|22500.87|22580.29|22500.29|9
1735485380000|2024-12-29 15:16:20|22580.38|22500.38|22583.36|22503.36|22583.36|22503.36|22580.31|22500.31|10
1735485390000|2024-12-29 15:16:30|22582.45|22502.45|22584.3|22504.3|22584.3|22504.3|22582.45|22502.45|10
1735485400000|2024-12-29 15:16:40|22584.41|22504.41|22589.15|22509.15|22589.2|22509.2|22584.41|22504.41|10
1735485410000|2024-12-29 15:16:50|22589.14|22509.14|22587.59|22507.59|22589.14|22509.14|22587.59|22507.59|8
1735485420000|2024-12-29 15:17:00|22587.41|22507.41|22590.05|22510.05|22590.05|22510.05|22587.35|22507.35|10
1735485430000|2024-12-29 15:17:10|22589.97|22509.97|22588.56|22508.56|22589.97|22509.97|22588.52|22508.52|10
1735485440000|2024-12-29 15:17:20|22588.73|22508.73|22590.81|22510.81|22591.91|22511.91|22588.73|22508.73|10
1735485450000|2024-12-29 15:17:30|22590.8|22510.8|22590.86|22510.86|22591.08|22511.08|22590.8|22510.8|9
1735485460000|2024-12-29 15:17:40|22590.87|22510.87|22587.15|22507.15|22590.87|22510.87|22587.15|22507.15|10
1735485470000|2024-12-29 15:17:50|22587.42|22507.42|22587.31|22507.31|22587.94|22507.94|22586.86|22506.86|9
1735485480000|2024-12-29 15:18:00|22587.83|22507.83|22588.75|22508.75|22593.84|22513.84|22587.83|22507.83|10
1735485490000|2024-12-29 15:18:10|22588.47|22508.47|22587.96|22507.96|22588.76|22508.76|22587.96|22507.96|9
1735485500000|2024-12-29 15:18:20|22587.56|22507.56|22586.28|22506.28|22587.56|22507.56|22586.28|22506.28|9
1735485510000|2024-12-29 15:18:30|22586.33|22506.33|22585.81|22505.81|22586.33|22506.33|22585.81|22505.81|10
1735485520000|2024-12-29 15:18:40|22586.35|22506.35|22584.81|22504.81|22586.35|22506.35|22584.81|22504.81|9
1735485530000|2024-12-29 15:18:50|22584.88|22504.88|22585.11|22505.11|22585.11|22505.11|22584.83|22504.83|10
1735485540000|2024-12-29 15:19:00|22585.18|22505.18|22591.09|22511.09|22591.09|22511.09|22585.18|22505.18|9
1735485550000|2024-12-29 15:19:10|22591.25|22511.25|22592.51|22512.51|22592.51|22512.51|22591.12|22511.12|10
1735485560000|2024-12-29 15:19:20|22593.72|22513.72|22596.64|22516.64|22596.78|22516.78|22593.7|22513.7|10
1735485570000|2024-12-29 15:19:30|22596.58|22516.58|22595.87|22515.87|22596.64|22516.64|22595.87|22515.87|8
1735485580000|2024-12-29 15:19:40|22595.54|22515.54|22595.55|22515.55|22596.47|22516.47|22595.54|22515.54|10
1735485590000|2024-12-29 15:19:50|22595.08|22515.08|22594.5|22514.5|22595.34|22515.34|22594.5|22514.5|9
1735485600000|2024-12-29 15:20:00|22594.71|22514.71|22590.39|22510.39|22594.79|22514.79|22590.39|22510.39|10
1735485610000|2024-12-29 15:20:10|22589.94|22509.94|22591.74|22511.74|22592.51|22512.51|22589.94|22509.94|9
1735485620000|2024-12-29 15:20:20|22591.72|22511.72|22592.78|22512.78|22593.01|22513.01|22591.72|22511.72|9
1735485630000|2024-12-29 15:20:30|22592.77|22512.77|22589.07|22509.07|22593.59|22513.59|22588.85|22508.85|10
1735485640000|2024-12-29 15:20:40|22588.85|22508.85|22587.81|22507.81|22588.86|22508.86|22587.81|22507.81|9
1735485650000|2024-12-29 15:20:50|22588.08|22508.08|22586.87|22506.87|22588.29|22508.29|22586.69|22506.69|10
1735485660000|2024-12-29 15:21:00|22587|22507|22585.6|22505.6|22587|22507|22585.49|22505.49|10
1735485670000|2024-12-29 15:21:10|22585.54|22505.54|22586.88|22506.88|22586.94|22506.94|22585.46|22505.46|10
1735485680000|2024-12-29 15:21:20|22586.81|22506.81|22586.57|22506.57|22587.26|22507.26|22586.45|22506.45|10
1735485690000|2024-12-29 15:21:30|22586.43|22506.43|22587.47|22507.47|22587.47|22507.47|22585.72|22505.72|8
1735485700000|2024-12-29 15:21:40|22587.42|22507.42|22585.9|22505.9|22587.42|22507.42|22585.89|22505.89|9
1735485710000|2024-12-29 15:21:50|22585.95|22505.95|22587.14|22507.14|22587.14|22507.14|22585.95|22505.95|10
1735485720000|2024-12-29 15:22:00|22587.36|22507.36|22588.76|22508.76|22588.76|22508.76|22587.06|22507.06|9
1735485730000|2024-12-29 15:22:10|22589.48|22509.48|22591.2|22511.2|22591.2|22511.2|22589.48|22509.48|10
1735485740000|2024-12-29 15:22:20|22591.1|22511.1|22592.15|22512.15|22592.15|22512.15|22590.87|22510.87|10
1735485750000|2024-12-29 15:22:30|22592.17|22512.17|22592.08|22512.08|22593.02|22513.02|22592.08|22512.08|10
1735485760000|2024-12-29 15:22:40|22592.14|22512.14|22593.16|22513.16|22593.16|22513.16|22592.14|22512.14|10
1735485770000|2024-12-29 15:22:50|22593.31|22513.31|22592.74|22512.74|22593.62|22513.62|22592.4|22512.4|10
1735485780000|2024-12-29 15:23:00|22592.72|22512.72|22594.16|22514.16|22594.16|22514.16|22592.2|22512.2|10
1735485790000|2024-12-29 15:23:10|22594.01|22514.01|22594.93|22514.93|22594.93|22514.93|22593.73|22513.73|9
1735485800000|2024-12-29 15:23:20|22595.06|22515.06|22596.03|22516.03|22596.05|22516.05|22595.06|22515.06|10
1735485810000|2024-12-29 15:23:30|22596.13|22516.13|22596.41|22516.41|22596.8|22516.8|22596.13|22516.13|10
1735485820000|2024-12-29 15:23:40|22595.69|22515.69|22595.23|22515.23|22595.69|22515.69|22595.03|22515.03|9
1735485830000|2024-12-29 15:23:50|22595.38|22515.38|22595|22515|22595.42|22515.42|22594.64|22514.64|10
1735485840000|2024-12-29 15:24:00|22594.98|22514.98|22596.54|22516.54|22596.54|22516.54|22594.98|22514.98|10
1735485850000|2024-12-29 15:24:10|22596.03|22516.03|22596.28|22516.28|22596.28|22516.28|22595.82|22515.82|10
1735485860000|2024-12-29 15:24:20|22596.4|22516.4|22596.94|22516.94|22596.94|22516.94|22596.37|22516.37|9
1735485870000|2024-12-29 15:24:30|22597.1|22517.1|22601.2|22521.2|22601.2|22521.2|22597.1|22517.1|10
1735485880000|2024-12-29 15:24:40|22601.16|22521.16|22607.89|22527.89|22607.89|22527.89|22601.09|22521.09|10
1735485890000|2024-12-29 15:24:50|22607.31|22527.31|22607.36|22527.36|22607.52|22527.52|22606.96|22526.96|10
1735485900000|2024-12-29 15:25:00|22607.35|22527.35|22608.37|22528.37|22608.37|22528.37|22605.28|22525.28|10
1735485910000|2024-12-29 15:25:10|22608.91|22528.91|22607.35|22527.35|22609.49|22529.49|22607.35|22527.35|10
1735485920000|2024-12-29 15:25:20|22607.22|22527.22|22604.33|22524.33|22607.22|22527.22|22604.33|22524.33|10
1735485930000|2024-12-29 15:25:30|22610.69|22530.69|22601.04|22521.04|22610.69|22530.69|22601.04|22521.04|10
1735485940000|2024-12-29 15:25:40|22601.05|22521.05|22599.72|22519.72|22601.05|22521.05|22599.44|22519.44|10
1735485950000|2024-12-29 15:25:50|22599.82|22519.82|22599.28|22519.28|22599.88|22519.88|22598.42|22518.42|9
1735485960000|2024-12-29 15:26:00|22599.35|22519.35|22600.09|22520.09|22600.09|22520.09|22598.4|22518.4|10
1735485970000|2024-12-29 15:26:10|22601.28|22521.28|22602.51|22522.51|22602.51|22522.51|22601.16|22521.16|10
1735485980000|2024-12-29 15:26:20|22602.43|22522.43|22601.65|22521.65|22603.94|22523.94|22601.65|22521.65|9
1735485990000|2024-12-29 15:26:30|22601.59|22521.59|22602.3|22522.3|22602.3|22522.3|22601.52|22521.52|10
1735486000000|2024-12-29 15:26:40|22602.2|22522.2|22602.48|22522.48|22602.66|22522.66|22602.08|22522.08|10
1735486010000|2024-12-29 15:26:50|22602.5|22522.5|22602.93|22522.93|22602.93|22522.93|22602.09|22522.09|10
1735486020000|2024-12-29 15:27:00|22603.07|22523.07|22603.31|22523.31|22603.41|22523.41|22603.07|22523.07|9
1735486030000|2024-12-29 15:27:10|22603.27|22523.27|22604.62|22524.62|22604.66|22524.66|22603.27|22523.27|10
1735486040000|2024-12-29 15:27:20|22604.59|22524.59|22603.67|22523.67|22604.59|22524.59|22603.62|22523.62|9
1735486050000|2024-12-29 15:27:30|22603.25|22523.25|22601.54|22521.54|22603.25|22523.25|22601.5|22521.5|10
1735486060000|2024-12-29 15:27:40|22601.62|22521.62|22601.68|22521.68|22602.15|22522.15|22601.62|22521.62|10
1735486070000|2024-12-29 15:27:50|22601.51|22521.51|22601.81|22521.81|22601.81|22521.81|22601.4|22521.4|8
1735486080000|2024-12-29 15:28:00|22602.29|22522.29|22603.81|22523.81|22603.81|22523.81|22602.04|22522.04|10
1735486090000|2024-12-29 15:28:10|22603.88|22523.88|22604.1|22524.1|22604.1|22524.1|22603.81|22523.81|6
1735486100000|2024-12-29 15:28:20|22604.27|22524.27|22603.66|22523.66|22604.46|22524.46|22603.66|22523.66|9
1735486110000|2024-12-29 15:28:30|22603.58|22523.58|22602.15|22522.15|22603.58|22523.58|22602.15|22522.15|10
1735486120000|2024-12-29 15:28:40|22602.5|22522.5|22604.68|22524.68|22604.7|22524.7|22602.5|22522.5|9
1735486130000|2024-12-29 15:28:50|22604.58|22524.58|22606.76|22526.76|22606.76|22526.76|22604.5|22524.5|9
1735486140000|2024-12-29 15:29:00|22606.68|22526.68|22608.47|22528.47|22608.47|22528.47|22606.68|22526.68|10
1735486150000|2024-12-29 15:29:10|22608.71|22528.71|22606.09|22526.09|22608.8|22528.8|22606.09|22526.09|10
1735486160000|2024-12-29 15:29:20|22606|22526|22608.04|22528.04|22608.04|22528.04|22606|22526|10
1735486170000|2024-12-29 15:29:30|22608.02|22528.02|22608.32|22528.32|22608.39|22528.39|22608.02|22528.02|10
1735486180000|2024-12-29 15:29:40|22608.47|22528.47|22606.95|22526.95|22608.74|22528.74|22606.95|22526.95|10
1735486190000|2024-12-29 15:29:50|22606.85|22526.85|22606.19|22526.19|22607.48|22527.48|22605.8|22525.8|10
1735486200000|2024-12-29 15:30:00|22606.48|22526.48|22605.58|22525.58|22608.2|22528.2|22605.58|22525.58|10
1735486210000|2024-12-29 15:30:10|22604.83|22524.83|22604.69|22524.69|22605|22525|22604.49|22524.49|9
1735486220000|2024-12-29 15:30:20|22605.18|22525.18|22607.31|22527.31|22607.31|22527.31|22605.18|22525.18|10
1735486230000|2024-12-29 15:30:30|22607.14|22527.14|22606.48|22526.48|22607.43|22527.43|22606.1|22526.1|9
1735486240000|2024-12-29 15:30:40|22606.78|22526.78|22606.8|22526.8|22607.55|22527.55|22606.72|22526.72|10
1735486250000|2024-12-29 15:30:50|22606.72|22526.72|22607.64|22527.64|22607.79|22527.79|22606.72|22526.72|10
1735486260000|2024-12-29 15:31:00|22608.84|22528.84|22612.99|22532.99|22613.01|22533.01|22608.84|22528.84|10
1735486270000|2024-12-29 15:31:10|22616.29|22536.29|22620.01|22540.01|22620.01|22540.01|22616.29|22536.29|10
1735486280000|2024-12-29 15:31:20|22619.69|22539.69|22619.12|22539.12|22619.72|22539.72|22618.94|22538.94|9
1735486290000|2024-12-29 15:31:30|22618.82|22538.82|22622.22|22542.22|22622.22|22542.22|22618.66|22538.66|9
1735486300000|2024-12-29 15:31:40|22622.76|22542.76|22626.71|22546.71|22626.71|22546.71|22622.76|22542.76|10
1735486310000|2024-12-29 15:31:50|22627.94|22547.94|22631.44|22551.44|22631.44|22551.44|22627.94|22547.94|10
1735486320000|2024-12-29 15:32:00|22631.65|22551.65|22633.95|22553.95|22633.98|22553.98|22631.65|22551.65|10
1735486330000|2024-12-29 15:32:10|22633.92|22553.92|22635.02|22555.02|22635.02|22555.02|22633.14|22553.14|10
1735486340000|2024-12-29 15:32:20|22635.78|22555.78|22638.4|22558.4|22638.94|22558.94|22635.78|22555.78|10
1735486350000|2024-12-29 15:32:30|22637.03|22557.03|22637.47|22557.47|22637.47|22557.47|22635.92|22555.92|9
1735486360000|2024-12-29 15:32:40|22637.62|22557.62|22637.81|22557.81|22638.55|22558.55|22636.82|22556.82|10
1735486370000|2024-12-29 15:32:50|22638.08|22558.08|22639.95|22559.95|22639.97|22559.97|22638.08|22558.08|8
1735486380000|2024-12-29 15:33:00|22640.19|22560.19|22642.72|22562.72|22642.72|22562.72|22638.89|22558.89|10
1735486390000|2024-12-29 15:33:10|22642.92|22562.92|22644.04|22564.04|22644.04|22564.04|22642.92|22562.92|10
1735486400000|2024-12-29 15:33:20|22644.01|22564.01|22645.27|22565.27|22645.27|22565.27|22643.45|22563.45|10
1735486410000|2024-12-29 15:33:30|22645.7|22565.7|22649.17|22569.17|22649.17|22569.17|22645.7|22565.7|9
1735486420000|2024-12-29 15:33:40|22649.45|22569.45|22652.19|22572.19|22652.19|22572.19|22649.45|22569.45|10
1735486430000|2024-12-29 15:33:50|22652.34|22572.34|22650.85|22570.85|22652.43|22572.43|22650.54|22570.54|10
1735486440000|2024-12-29 15:34:00|22650.75|22570.75|22650.36|22570.36|22650.81|22570.81|22650.36|22570.36|10
1735486450000|2024-12-29 15:34:10|22650.3|22570.3|22649.59|22569.59|22650.64|22570.64|22649.59|22569.59|10
1735486460000|2024-12-29 15:34:20|22649.4|22569.4|22642.37|22562.37|22649.4|22569.4|22642.37|22562.37|10
1735486470000|2024-12-29 15:34:30|22642.14|22562.14|22640.8|22560.8|22642.14|22562.14|22640.8|22560.8|9
1735486480000|2024-12-29 15:34:40|22640.53|22560.53|22638.73|22558.73|22640.53|22560.53|22638.73|22558.73|10
1735486490000|2024-12-29 15:34:50|22637.27|22557.27|22638.1|22558.1|22638.1|22558.1|22637.12|22557.12|10
1735486500000|2024-12-29 15:35:00|22638.08|22558.08|22636.03|22556.03|22638.11|22558.11|22636.03|22556.03|10
1735486510000|2024-12-29 15:35:10|22636.35|22556.35|22632.17|22552.17|22636.35|22556.35|22632.17|22552.17|9
1735486520000|2024-12-29 15:35:20|22632.1|22552.1|22628.88|22548.88|22632.1|22552.1|22628.88|22548.88|10
1735486530000|2024-12-29 15:35:30|22628.86|22548.86|22630.14|22550.14|22630.14|22550.14|22628.84|22548.84|10
1735486540000|2024-12-29 15:35:40|22630.24|22550.24|22633.98|22553.98|22634.19|22554.19|22630.24|22550.24|10
1735486550000|2024-12-29 15:35:50|22634.5|22554.5|22635.53|22555.53|22635.53|22555.53|22634.08|22554.08|10
1735486560000|2024-12-29 15:36:00|22635.77|22555.77|22635.98|22555.98|22636.23|22556.23|22635.56|22555.56|10
1735486570000|2024-12-29 15:36:10|22636.09|22556.09|22636.55|22556.55|22637|22557|22636.09|22556.09|8
1735486580000|2024-12-29 15:36:20|22636.44|22556.44|22633.97|22553.97|22636.54|22556.54|22633.71|22553.71|10
1735486590000|2024-12-29 15:36:30|22633.85|22553.85|22634.26|22554.26|22634.39|22554.39|22633.7|22553.7|10
1735486600000|2024-12-29 15:36:40|22634.14|22554.14|22632.5|22552.5|22634.49|22554.49|22632.48|22552.48|10
1735486610000|2024-12-29 15:36:50|22632.35|22552.35|22629.52|22549.52|22632.35|22552.35|22629.52|22549.52|9
1735486620000|2024-12-29 15:37:00|22628.16|22548.16|22625.28|22545.28|22628.16|22548.16|22625.28|22545.28|10
1735486630000|2024-12-29 15:37:10|22623.16|22543.16|22623.42|22543.42|22623.49|22543.49|22623.05|22543.05|9
1735486640000|2024-12-29 15:37:20|22623.46|22543.46|22624.21|22544.21|22624.21|22544.21|22623.46|22543.46|10
1735486650000|2024-12-29 15:37:30|22623.77|22543.77|22624.14|22544.14|22624.14|22544.14|22623.53|22543.53|8
1735486660000|2024-12-29 15:37:40|22624.15|22544.15|22624.05|22544.05|22624.16|22544.16|22623.53|22543.53|10
1735486670000|2024-12-29 15:37:50|22624.11|22544.11|22624.18|22544.18|22624.21|22544.21|22624.03|22544.03|9
1735486680000|2024-12-29 15:38:00|22623.84|22543.84|22623.49|22543.49|22623.84|22543.84|22623.36|22543.36|10
1735486690000|2024-12-29 15:38:10|22623.47|22543.47|22622.32|22542.32|22623.74|22543.74|22622.32|22542.32|10
1735486700000|2024-12-29 15:38:20|22622.65|22542.65|22624.2|22544.2|22624.23|22544.23|22622.65|22542.65|9
1735486710000|2024-12-29 15:38:30|22623.85|22543.85|22623.73|22543.73|22624.09|22544.09|22623.73|22543.73|9
1735486720000|2024-12-29 15:38:40|22623.44|22543.44|22624.38|22544.38|22624.38|22544.38|22623.19|22543.19|10
1735486730000|2024-12-29 15:38:50|22624.58|22544.58|22623.35|22543.35|22624.59|22544.59|22623.35|22543.35|10
1735486740000|2024-12-29 15:39:00|22623.2|22543.2|22624.02|22544.02|22624.1|22544.1|22623.2|22543.2|10
1735486750000|2024-12-29 15:39:10|22624.35|22544.35|22623.91|22543.91|22624.51|22544.51|22623.8|22543.8|10
1735486760000|2024-12-29 15:39:20|22624.53|22544.53|22624.31|22544.31|22625.18|22545.18|22624.31|22544.31|10
1735486770000|2024-12-29 15:39:30|22624.3|22544.3|22625.32|22545.32|22625.32|22545.32|22624.3|22544.3|9
1735486780000|2024-12-29 15:39:40|22625.47|22545.47|22625.61|22545.61|22625.64|22545.64|22625.43|22545.43|10
1735486790000|2024-12-29 15:39:50|22625.44|22545.44|22625.07|22545.07|22625.44|22545.44|22624.92|22544.92|9
1735486800000|2024-12-29 15:40:00|22625.09|22545.09|22622.72|22542.72|22625.09|22545.09|22622.72|22542.72|8
1735486810000|2024-12-29 15:40:10|22622.26|22542.26|22618.79|22538.79|22622.26|22542.26|22618.79|22538.79|10
1735486820000|2024-12-29 15:40:20|22618.01|22538.01|22616.95|22536.95|22618.01|22538.01|22616.94|22536.94|10
1735486830000|2024-12-29 15:40:30|22616.57|22536.57|22615.74|22535.74|22616.57|22536.57|22615.56|22535.56|10
1735486840000|2024-12-29 15:40:40|22615.56|22535.56|22615|22535|22615.81|22535.81|22614.99|22534.99|10
1735486850000|2024-12-29 15:40:50|22614.99|22534.99|22616.52|22536.52|22616.52|22536.52|22614.99|22534.99|10
1735486860000|2024-12-29 15:41:00|22616.78|22536.78|22617.09|22537.09|22618.12|22538.12|22616.78|22536.78|10
1735486870000|2024-12-29 15:41:10|22616.99|22536.99|22615.74|22535.74|22616.99|22536.99|22615.53|22535.53|10
1735486880000|2024-12-29 15:41:20|22615.78|22535.78|22617|22537|22617|22537|22615.77|22535.77|9
1735486890000|2024-12-29 15:41:30|22616.85|22536.85|22617.61|22537.61|22618.28|22538.28|22616.85|22536.85|10
1735486900000|2024-12-29 15:41:40|22617.65|22537.65|22619.44|22539.44|22619.44|22539.44|22617.65|22537.65|9
1735486910000|2024-12-29 15:41:50|22619.47|22539.47|22619.66|22539.66|22619.9|22539.9|22619.34|22539.34|8
1735486920000|2024-12-29 15:42:00|22619.9|22539.9|22620.34|22540.34|22620.67|22540.67|22619.9|22539.9|10
1735486930000|2024-12-29 15:42:10|22619.53|22539.53|22620.13|22540.13|22620.13|22540.13|22618.78|22538.78|10
1735486940000|2024-12-29 15:42:20|22620.33|22540.33|22618.47|22538.47|22620.37|22540.37|22618.47|22538.47|10
1735486950000|2024-12-29 15:42:30|22617.81|22537.81|22615.97|22535.97|22617.81|22537.81|22615.97|22535.97|10
1735486960000|2024-12-29 15:42:40|22615.96|22535.96|22614.58|22534.58|22616.24|22536.24|22614.58|22534.58|10
1735486970000|2024-12-29 15:42:50|22614.31|22534.31|22614.71|22534.71|22614.75|22534.75|22613.73|22533.73|9
1735486980000|2024-12-29 15:43:00|22614.73|22534.73|22615.84|22535.84|22615.94|22535.94|22614.69|22534.69|9
1735486990000|2024-12-29 15:43:10|22615.9|22535.9|22615.04|22535.04|22615.9|22535.9|22614.62|22534.62|10
1735487000000|2024-12-29 15:43:20|22615.19|22535.19|22614.63|22534.63|22615.34|22535.34|22614.63|22534.63|9
1735487010000|2024-12-29 15:43:30|22614.59|22534.59|22617.31|22537.31|22617.31|22537.31|22614.59|22534.59|9
1735487020000|2024-12-29 15:43:40|22617.32|22537.32|22616.78|22536.78|22617.34|22537.34|22616.65|22536.65|9
1735487030000|2024-12-29 15:43:50|22616.57|22536.57|22615.89|22535.89|22616.57|22536.57|22615.85|22535.85|9
1735487040000|2024-12-29 15:44:00|22616.04|22536.04|22618.13|22538.13|22618.13|22538.13|22616.04|22536.04|10
1735487050000|2024-12-29 15:44:10|22618.54|22538.54|22619.11|22539.11|22619.11|22539.11|22618.54|22538.54|8
1735487060000|2024-12-29 15:44:20|22619.14|22539.14|22622.21|22542.21|22622.21|22542.21|22619.14|22539.14|10
1735487070000|2024-12-29 15:44:30|22622.39|22542.39|22623.67|22543.67|22623.67|22543.67|22622.39|22542.39|10
1735487080000|2024-12-29 15:44:40|22623.71|22543.71|22626.07|22546.07|22626.07|22546.07|22623.71|22543.71|10
1735487090000|2024-12-29 15:44:50|22626.32|22546.32|22626.89|22546.89|22627.17|22547.17|22626.32|22546.32|10
1735487100000|2024-12-29 15:45:00|22626.77|22546.77|22627.19|22547.19|22627.21|22547.21|22626.77|22546.77|10
1735487110000|2024-12-29 15:45:10|22627.34|22547.34|22628.85|22548.85|22628.87|22548.87|22627.34|22547.34|8
1735487120000|2024-12-29 15:45:20|22628.86|22548.86|22626.76|22546.76|22629.86|22549.86|22626.76|22546.76|9
1735487130000|2024-12-29 15:45:30|22626.34|22546.34|22624.51|22544.51|22626.41|22546.41|22624.51|22544.51|10
1735487140000|2024-12-29 15:45:40|22624.62|22544.62|22622.36|22542.36|22624.7|22544.7|22622.36|22542.36|10
1735487150000|2024-12-29 15:45:50|22622.09|22542.09|22617.76|22537.76|22622.09|22542.09|22617.76|22537.76|10
1735487160000|2024-12-29 15:46:00|22617.73|22537.73|22611.55|22531.55|22617.73|22537.73|22611.55|22531.55|10
1735487170000|2024-12-29 15:46:10|22611.27|22531.27|22608.15|22528.15|22611.27|22531.27|22607.49|22527.49|10
1735487180000|2024-12-29 15:46:20|22608.43|22528.43|22607.24|22527.24|22608.43|22528.43|22607.24|22527.24|9
1735487190000|2024-12-29 15:46:30|22607.08|22527.08|22604.97|22524.97|22607.08|22527.08|22604.97|22524.97|9
1735487200000|2024-12-29 15:46:40|22604.38|22524.38|22604.4|22524.4|22604.69|22524.69|22604.09|22524.09|10
1735487210000|2024-12-29 15:46:50|22604.44|22524.44|22607.9|22527.9|22607.9|22527.9|22604.41|22524.41|10
1735487220000|2024-12-29 15:47:00|22608.27|22528.27|22604.39|22524.39|22608.29|22528.29|22604.39|22524.39|10
1735487230000|2024-12-29 15:47:10|22604.31|22524.31|22603.13|22523.13|22604.99|22524.99|22603.13|22523.13|10
1735487240000|2024-12-29 15:47:20|22603.4|22523.4|22606.25|22526.25|22606.25|22526.25|22603.4|22523.4|10
1735487250000|2024-12-29 15:47:30|22606.61|22526.61|22607.23|22527.23|22607.34|22527.34|22606.61|22526.61|9
1735487260000|2024-12-29 15:47:40|22607.27|22527.27|22606.3|22526.3|22608.21|22528.21|22606.3|22526.3|9
1735487270000|2024-12-29 15:47:50|22606.09|22526.09|22604.95|22524.95|22606.09|22526.09|22604.95|22524.95|10
1735487280000|2024-12-29 15:48:00|22604.92|22524.92|22603.77|22523.77|22605.22|22525.22|22603.68|22523.68|9
1735487290000|2024-12-29 15:48:10|22603.84|22523.84|22607|22527|22607.04|22527.04|22603.84|22523.84|9
1735487300000|2024-12-29 15:48:20|22606.74|22526.74|22607.03|22527.03|22607.03|22527.03|22606.68|22526.68|10
1735487310000|2024-12-29 15:48:30|22607.01|22527.01|22608.71|22528.71|22608.71|22528.71|22606.86|22526.86|9
1735487320000|2024-12-29 15:48:40|22608.79|22528.79|22609.22|22529.22|22609.22|22529.22|22608.65|22528.65|10
1735487330000|2024-12-29 15:48:50|22610.12|22530.12|22610.68|22530.68|22610.7|22530.7|22610.11|22530.11|9
1735487340000|2024-12-29 15:49:00|22610.92|22530.92|22612.08|22532.08|22612.11|22532.11|22610.91|22530.91|10
1735487350000|2024-12-29 15:49:10|22612.09|22532.09|22615.17|22535.17|22615.17|22535.17|22612.09|22532.09|10
1735487360000|2024-12-29 15:49:20|22617.78|22537.78|22621.89|22541.89|22621.89|22541.89|22617.78|22537.78|10
1735487370000|2024-12-29 15:49:30|22622.38|22542.38|22622.47|22542.47|22622.47|22542.47|22621.53|22541.53|9
1735487380000|2024-12-29 15:49:40|22623.16|22543.16|22623.4|22543.4|22624.1|22544.1|22623.01|22543.01|9
1735487390000|2024-12-29 15:49:50|22623.47|22543.47|22626.15|22546.15|22626.17|22546.17|22623.47|22543.47|10
1735487400000|2024-12-29 15:50:00|22627.03|22547.03|22628.57|22548.57|22628.57|22548.57|22627.03|22547.03|9
1735487410000|2024-12-29 15:50:10|22628.55|22548.55|22633.33|22553.33|22633.83|22553.83|22628.55|22548.55|10
1735487420000|2024-12-29 15:50:20|22633.3|22553.3|22637.14|22557.14|22637.14|22557.14|22633.3|22553.3|10
1735487430000|2024-12-29 15:50:30|22638.72|22558.72|22646.92|22566.92|22646.92|22566.92|22638.72|22558.72|10
1735487440000|2024-12-29 15:50:40|22647.24|22567.24|22650.74|22570.74|22650.74|22570.74|22647.24|22567.24|10
1735487450000|2024-12-29 15:50:50|22651.18|22571.18|22652.07|22572.07|22652.07|22572.07|22650.56|22570.56|10
1735487460000|2024-12-29 15:51:00|22652.15|22572.15|22650.75|22570.75|22652.15|22572.15|22650.31|22570.31|10
1735487470000|2024-12-29 15:51:10|22650.97|22570.97|22652.03|22572.03|22652.03|22572.03|22650.97|22570.97|10
1735487480000|2024-12-29 15:51:20|22651.99|22571.99|22651.75|22571.75|22651.99|22571.99|22651.18|22571.18|10
1735487490000|2024-12-29 15:51:30|22651.79|22571.79|22651.09|22571.09|22651.97|22571.97|22650.42|22570.42|9
1735487500000|2024-12-29 15:51:40|22650.99|22570.99|22649.6|22569.6|22650.99|22570.99|22649.6|22569.6|10
1735487510000|2024-12-29 15:51:50|22649.85|22569.85|22650.06|22570.06|22650.26|22570.26|22649.85|22569.85|10
1735487520000|2024-12-29 15:52:00|22649.69|22569.69|22651.77|22571.77|22651.77|22571.77|22648.39|22568.39|10
1735487530000|2024-12-29 15:52:10|22650.81|22570.81|22651.26|22571.26|22651.79|22571.79|22650.81|22570.81|10
1735487540000|2024-12-29 15:52:20|22650.9|22570.9|22652|22572|22652.33|22572.33|22650.52|22570.52|10
1735487550000|2024-12-29 15:52:30|22651.5|22571.5|22651.15|22571.15|22651.72|22571.72|22650.72|22570.72|10
1735487560000|2024-12-29 15:52:40|22651.25|22571.25|22652.45|22572.45|22652.55|22572.55|22651.25|22571.25|10
1735487570000|2024-12-29 15:52:50|22652.52|22572.52|22652.13|22572.13|22652.74|22572.74|22652.13|22572.13|9
1735487580000|2024-12-29 15:53:00|22651.91|22571.91|22651.67|22571.67|22652.05|22572.05|22651.67|22571.67|10
1735487590000|2024-12-29 15:53:10|22651.09|22571.09|22649.09|22569.09|22651.09|22571.09|22649.09|22569.09|9
1735487600000|2024-12-29 15:53:20|22649.05|22569.05|22649.41|22569.41|22649.47|22569.47|22648.81|22568.81|10
1735487610000|2024-12-29 15:53:30|22649.64|22569.64|22650.01|22570.01|22650.37|22570.37|22648.96|22568.96|10
1735487620000|2024-12-29 15:53:40|22650.02|22570.02|22650.46|22570.46|22650.49|22570.49|22650.02|22570.02|10
1735487630000|2024-12-29 15:53:50|22650.2|22570.2|22649.17|22569.17|22650.38|22570.38|22649.17|22569.17|8
1735487640000|2024-12-29 15:54:00|22648.38|22568.38|22647.99|22567.99|22648.38|22568.38|22647.82|22567.82|7
1735487650000|2024-12-29 15:54:10|22648.53|22568.53|22647.93|22567.93|22648.67|22568.67|22647.86|22567.86|10
1735487660000|2024-12-29 15:54:20|22648.24|22568.24|22648.52|22568.52|22648.72|22568.72|22647.97|22567.97|10
1735487670000|2024-12-29 15:54:30|22648.4|22568.4|22646.34|22566.34|22648.4|22568.4|22646.34|22566.34|10
1735487680000|2024-12-29 15:54:40|22646.31|22566.31|22645.49|22565.49|22646.31|22566.31|22645.2|22565.2|10
1735487690000|2024-12-29 15:54:50|22645.33|22565.33|22644.01|22564.01|22645.33|22565.33|22644.01|22564.01|9
1735487700000|2024-12-29 15:55:00|22643.95|22563.95|22642.33|22562.33|22644.23|22564.23|22642.33|22562.33|10
1735487710000|2024-12-29 15:55:10|22642.99|22562.99|22642.29|22562.29|22642.99|22562.99|22642.05|22562.05|9
1735487720000|2024-12-29 15:55:20|22642.21|22562.21|22641.04|22561.04|22642.21|22562.21|22641.04|22561.04|9
1735487730000|2024-12-29 15:55:30|22641.02|22561.02|22640.44|22560.44|22641.06|22561.06|22640.34|22560.34|10
1735487740000|2024-12-29 15:55:40|22640.64|22560.64|22639.9|22559.9|22640.86|22560.86|22639.9|22559.9|10
1735487750000|2024-12-29 15:55:50|22639.84|22559.84|22639.9|22559.9|22639.9|22559.9|22639.67|22559.67|9
1735487760000|2024-12-29 15:56:00|22640.06|22560.06|22639.87|22559.87|22640.27|22560.27|22639.87|22559.87|9
1735487770000|2024-12-29 15:56:10|22639.65|22559.65|22639.24|22559.24|22639.65|22559.65|22639.03|22559.03|9
1735487780000|2024-12-29 15:56:20|22639.08|22559.08|22639.24|22559.24|22639.5|22559.5|22638.7|22558.7|10
1735487790000|2024-12-29 15:56:30|22639.42|22559.42|22638.63|22558.63|22639.42|22559.42|22638.62|22558.62|9
1735487800000|2024-12-29 15:56:40|22638.75|22558.75|22637.4|22557.4|22639.76|22559.76|22637.4|22557.4|9
1735487810000|2024-12-29 15:56:50|22637.6|22557.6|22636.76|22556.76|22637.73|22557.73|22636.66|22556.66|9
1735487820000|2024-12-29 15:57:00|22636.95|22556.95|22637.77|22557.77|22637.77|22557.77|22636.93|22556.93|10
1735487830000|2024-12-29 15:57:10|22637.86|22557.86|22639.11|22559.11|22639.11|22559.11|22637.72|22557.72|10
1735487840000|2024-12-29 15:57:20|22639.71|22559.71|22644.12|22564.12|22644.12|22564.12|22639.71|22559.71|10
1735487850000|2024-12-29 15:57:30|22644.14|22564.14|22642.91|22562.91|22644.18|22564.18|22641.38|22561.38|10
1735487860000|2024-12-29 15:57:40|22641.92|22561.92|22642.15|22562.15|22642.16|22562.16|22641.66|22561.66|9
1735487870000|2024-12-29 15:57:50|22642.73|22562.73|22643.35|22563.35|22643.35|22563.35|22642.09|22562.09|9
1735487880000|2024-12-29 15:58:00|22643.44|22563.44|22642.83|22562.83|22643.46|22563.46|22642.8|22562.8|9
1735487890000|2024-12-29 15:58:10|22642.84|22562.84|22642.55|22562.55|22643.14|22563.14|22642.54|22562.54|9
1735487900000|2024-12-29 15:58:20|22642.7|22562.7|22641.32|22561.32|22643.09|22563.09|22641.32|22561.32|9
1735487910000|2024-12-29 15:58:30|22641.44|22561.44|22641.31|22561.31|22641.44|22561.44|22641.18|22561.18|9
1735487920000|2024-12-29 15:58:40|22641.34|22561.34|22638.02|22558.02|22641.35|22561.35|22637.96|22557.96|10
1735487930000|2024-12-29 15:58:50|22637.6|22557.6|22629.92|22549.92|22637.6|22557.6|22629.92|22549.92|10
1735487940000|2024-12-29 15:59:00|22629.71|22549.71|22626.92|22546.92|22630.3|22550.3|22626.92|22546.92|10
1735487950000|2024-12-29 15:59:10|22626.3|22546.3|22624.16|22544.16|22626.77|22546.77|22623.94|22543.94|10
1735487960000|2024-12-29 15:59:20|22624.18|22544.18|22621.94|22541.94|22624.18|22544.18|22621.94|22541.94|8
1735487970000|2024-12-29 15:59:30|22621.82|22541.82|22619.4|22539.4|22622.06|22542.06|22619.4|22539.4|10
1735487980000|2024-12-29 15:59:40|22619.46|22539.46|22616.94|22536.94|22619.46|22539.46|22616.94|22536.94|10
1735487990000|2024-12-29 15:59:50|22616.89|22536.89|22612.01|22532.01|22616.89|22536.89|22612.01|22532.01|10
1735488000000|2024-12-29 16:00:00|22612.15|22532.15|22609.81|22529.81|22612.24|22532.24|22609.81|22529.81|10
1735488010000|2024-12-29 16:00:10|22608.59|22528.59|22604.2|22524.2|22608.59|22528.59|22602.92|22522.92|10
1735488020000|2024-12-29 16:00:20|22604.1|22524.1|22600.45|22520.45|22604.1|22524.1|22599.63|22519.63|10
1735488030000|2024-12-29 16:00:30|22597.17|22517.17|22598.68|22518.68|22599.12|22519.12|22596.88|22516.88|10
1735488040000|2024-12-29 16:00:40|22599.51|22519.51|22600.18|22520.18|22601.45|22521.45|22599.31|22519.31|10
1735488050000|2024-12-29 16:00:50|22599.79|22519.79|22599.09|22519.09|22599.87|22519.87|22599.04|22519.04|10
1735488060000|2024-12-29 16:01:00|22598.96|22518.96|22599.02|22519.02|22599.47|22519.47|22597.76|22517.76|10
1735488070000|2024-12-29 16:01:10|22599.67|22519.67|22599.74|22519.74|22600.04|22520.04|22598.97|22518.97|10
1735488080000|2024-12-29 16:01:20|22600.35|22520.35|22599.98|22519.98|22600.59|22520.59|22599.55|22519.55|10
1735488090000|2024-12-29 16:01:30|22600.09|22520.09|22603.34|22523.34|22603.34|22523.34|22600.09|22520.09|10
1735488100000|2024-12-29 16:01:40|22603.38|22523.38|22602.84|22522.84|22603.93|22523.93|22602.84|22522.84|9
1735488110000|2024-12-29 16:01:50|22602.93|22522.93|22603.46|22523.46|22603.49|22523.49|22602.93|22522.93|10
1735488120000|2024-12-29 16:02:00|22603.57|22523.57|22603.52|22523.52|22603.94|22523.94|22603.25|22523.25|10
1735488130000|2024-12-29 16:02:10|22603.41|22523.41|22603.14|22523.14|22603.43|22523.43|22602.53|22522.53|10
1735488140000|2024-12-29 16:02:20|22603.36|22523.36|22605.6|22525.6|22605.6|22525.6|22603.36|22523.36|10
1735488150000|2024-12-29 16:02:30|22605.55|22525.55|22605.95|22525.95|22606.91|22526.91|22605.55|22525.55|10
1735488160000|2024-12-29 16:02:40|22605.82|22525.82|22605.14|22525.14|22605.82|22525.82|22604.98|22524.98|8
1735488170000|2024-12-29 16:02:50|22605|22525|22605.2|22525.2|22606.26|22526.26|22605|22525|9
1735488180000|2024-12-29 16:03:00|22605.03|22525.03|22605.31|22525.31|22605.31|22525.31|22604|22524|10
1735488190000|2024-12-29 16:03:10|22605.83|22525.83|22607.42|22527.42|22608.54|22528.54|22605.83|22525.83|10
1735488200000|2024-12-29 16:03:20|22607.39|22527.39|22603.65|22523.65|22607.46|22527.46|22603.65|22523.65|8
1735488210000|2024-12-29 16:03:30|22603.68|22523.68|22603.69|22523.69|22603.72|22523.72|22603.6|22523.6|8
1735488220000|2024-12-29 16:03:40|22603.26|22523.26|22603.52|22523.52|22603.87|22523.87|22603.12|22523.12|10
1735488230000|2024-12-29 16:03:50|22603.65|22523.65|22601.9|22521.9|22603.71|22523.71|22601.9|22521.9|10
1735488240000|2024-12-29 16:04:00|22602.57|22522.57|22598.4|22518.4|22602.57|22522.57|22598.35|22518.35|10
1735488250000|2024-12-29 16:04:10|22597.86|22517.86|22600.59|22520.59|22600.77|22520.77|22597.73|22517.73|10
1735488260000|2024-12-29 16:04:20|22600.53|22520.53|22592.18|22512.18|22600.53|22520.53|22592.18|22512.18|9
1735488270000|2024-12-29 16:04:30|22592.12|22512.12|22590.99|22510.99|22592.12|22512.12|22590.37|22510.37|10
1735488280000|2024-12-29 16:04:40|22590.97|22510.97|22590.45|22510.45|22590.97|22510.97|22590.45|22510.45|10
1735488290000|2024-12-29 16:04:50|22590.17|22510.17|22589.84|22509.84|22590.17|22510.17|22589.47|22509.47|9
1735488300000|2024-12-29 16:05:00|22588.84|22508.84|22586.04|22506.04|22588.85|22508.85|22586.04|22506.04|10
1735488310000|2024-12-29 16:05:10|22585.07|22505.07|22582.24|22502.24|22585.07|22505.07|22582.1|22502.1|10
1735488320000|2024-12-29 16:05:20|22582.22|22502.22|22574.04|22494.04|22582.22|22502.22|22574.04|22494.04|10
1735488330000|2024-12-29 16:05:30|22574.21|22494.21|22573.09|22493.09|22574.21|22494.21|22569.6|22489.6|10
1735488340000|2024-12-29 16:05:40|22572.4|22492.4|22570.52|22490.52|22572.4|22492.4|22570.52|22490.52|10
1735488350000|2024-12-29 16:05:50|22570.68|22490.68|22569.52|22489.52|22570.84|22490.84|22569.52|22489.52|9
1735488360000|2024-12-29 16:06:00|22569.12|22489.12|22571.89|22491.89|22571.95|22491.95|22569.08|22489.08|10
1735488370000|2024-12-29 16:06:10|22572.12|22492.12|22572.29|22492.29|22572.78|22492.78|22572.09|22492.09|10
1735488380000|2024-12-29 16:06:20|22571.35|22491.35|22567.14|22487.14|22571.47|22491.47|22567.14|22487.14|10
1735488390000|2024-12-29 16:06:30|22567.18|22487.18|22560.69|22480.69|22567.18|22487.18|22560.69|22480.69|9
1735488400000|2024-12-29 16:06:40|22560.55|22480.55|22557.9|22477.9|22560.55|22480.55|22557.9|22477.9|10
1735488410000|2024-12-29 16:06:50|22557.78|22477.78|22556.04|22476.04|22557.78|22477.78|22556.04|22476.04|10
1735488420000|2024-12-29 16:07:00|22556.3|22476.3|22559.18|22479.18|22559.18|22479.18|22556.3|22476.3|10
1735488430000|2024-12-29 16:07:10|22559.7|22479.7|22559.63|22479.63|22559.7|22479.7|22557.74|22477.74|10
1735488440000|2024-12-29 16:07:20|22560|22480|22559.69|22479.69|22560|22480|22559.32|22479.32|10
1735488450000|2024-12-29 16:07:30|22559.44|22479.44|22557.24|22477.24|22559.44|22479.44|22557.24|22477.24|9
1735488460000|2024-12-29 16:07:40|22557.31|22477.31|22557.59|22477.59|22557.75|22477.75|22556.9|22476.9|10
1735488470000|2024-12-29 16:07:50|22557.33|22477.33|22556.61|22476.61|22557.33|22477.33|22556.61|22476.61|9
1735488480000|2024-12-29 16:08:00|22556.77|22476.77|22556.3|22476.3|22556.97|22476.97|22556.3|22476.3|9
1735488490000|2024-12-29 16:08:10|22555.95|22475.95|22555.92|22475.92|22556.32|22476.32|22555.76|22475.76|10
1735488500000|2024-12-29 16:08:20|22555.89|22475.89|22553.9|22473.9|22556.38|22476.38|22553.9|22473.9|9
1735488510000|2024-12-29 16:08:30|22554.05|22474.05|22552.68|22472.68|22554.44|22474.44|22552.68|22472.68|10
1735488520000|2024-12-29 16:08:40|22551.85|22471.85|22550.77|22470.77|22552.12|22472.12|22550.35|22470.35|10
1735488530000|2024-12-29 16:08:50|22551.03|22471.03|22552.6|22472.6|22552.6|22472.6|22550.97|22470.97|9
1735488540000|2024-12-29 16:09:00|22551.45|22471.45|22550.24|22470.24|22551.45|22471.45|22550.15|22470.15|10
1735488550000|2024-12-29 16:09:10|22550.01|22470.01|22549.21|22469.21|22550.01|22470.01|22548.44|22468.44|10
1735488560000|2024-12-29 16:09:20|22549.84|22469.84|22556.32|22476.32|22556.32|22476.32|22549.84|22469.84|10
1735488570000|2024-12-29 16:09:30|22557.23|22477.23|22557.75|22477.75|22558.48|22478.48|22557.23|22477.23|10
1735488580000|2024-12-29 16:09:40|22557.83|22477.83|22559.48|22479.48|22559.48|22479.48|22557.83|22477.83|10
1735488590000|2024-12-29 16:09:50|22559.65|22479.65|22556.93|22476.93|22559.65|22479.65|22556.93|22476.93|10
1735488600000|2024-12-29 16:10:00|22556.97|22476.97|22555.25|22475.25|22556.97|22476.97|22555.25|22475.25|10
1735488610000|2024-12-29 16:10:10|22555.06|22475.06|22553.53|22473.53|22555.17|22475.17|22553.08|22473.08|9
1735488620000|2024-12-29 16:10:20|22553.79|22473.79|22552.07|22472.07|22553.79|22473.79|22552.07|22472.07|9
1735488630000|2024-12-29 16:10:30|22551.19|22471.19|22549.28|22469.28|22551.62|22471.62|22549.28|22469.28|10
1735488640000|2024-12-29 16:10:40|22549.38|22469.38|22546.37|22466.37|22549.38|22469.38|22546.37|22466.37|10
1735488650000|2024-12-29 16:10:50|22545.82|22465.82|22544.08|22464.08|22545.82|22465.82|22544.08|22464.08|10
1735488660000|2024-12-29 16:11:00|22543.31|22463.31|22538.5|22458.5|22543.56|22463.56|22538.4|22458.4|10
1735488670000|2024-12-29 16:11:10|22537.93|22457.93|22536.96|22456.96|22538.4|22458.4|22536.96|22456.96|10
1735488680000|2024-12-29 16:11:20|22536.9|22456.9|22531.97|22451.97|22536.9|22456.9|22531.97|22451.97|10
1735488690000|2024-12-29 16:11:30|22531.58|22451.58|22532.64|22452.64|22532.67|22452.67|22531.51|22451.51|10
1735488700000|2024-12-29 16:11:40|22531.96|22451.96|22529.57|22449.57|22531.96|22451.96|22529.57|22449.57|10
1735488710000|2024-12-29 16:11:50|22528.82|22448.82|22522.66|22442.66|22528.82|22448.82|22522.63|22442.63|10
1735488720000|2024-12-29 16:12:00|22523.25|22443.25|22523.78|22443.78|22523.81|22443.81|22523.25|22443.25|10
1735488730000|2024-12-29 16:12:10|22523.96|22443.96|22523.93|22443.93|22524.12|22444.12|22523.28|22443.28|10
1735488740000|2024-12-29 16:12:20|22523.94|22443.94|22522.15|22442.15|22524.31|22444.31|22522.15|22442.15|10
1735488750000|2024-12-29 16:12:30|22521.75|22441.75|22521.09|22441.09|22523.43|22443.43|22521.09|22441.09|10
1735488760000|2024-12-29 16:12:40|22521.34|22441.34|22515.1|22435.1|22521.34|22441.34|22515.1|22435.1|10
1735488770000|2024-12-29 16:12:50|22518.34|22438.34|22516.94|22436.94|22518.34|22438.34|22516.52|22436.52|10
1735488780000|2024-12-29 16:13:00|22516.88|22436.88|22516.06|22436.06|22516.98|22436.98|22515.62|22435.62|10
1735488790000|2024-12-29 16:13:10|22516.04|22436.04|22515.73|22435.73|22516.62|22436.62|22515.34|22435.34|10
1735488800000|2024-12-29 16:13:20|22515.64|22435.64|22516.77|22436.77|22516.98|22436.98|22515.64|22435.64|10
1735488810000|2024-12-29 16:13:30|22516.74|22436.74|22513.97|22433.97|22516.74|22436.74|22513.27|22433.27|9
1735488820000|2024-12-29 16:13:40|22514.01|22434.01|22514.75|22434.75|22514.75|22434.75|22514|22434|9
1735488830000|2024-12-29 16:13:50|22514.72|22434.72|22514.74|22434.74|22515.07|22435.07|22514.5|22434.5|9
1735488840000|2024-12-29 16:14:00|22514.73|22434.73|22510.06|22430.06|22514.73|22434.73|22509.68|22429.68|9
1735488850000|2024-12-29 16:14:10|22510.45|22430.45|22507.62|22427.62|22510.47|22430.47|22507.62|22427.62|9
1735488860000|2024-12-29 16:14:20|22507.31|22427.31|22507.31|22427.31|22507.33|22427.33|22507.09|22427.09|9
1735488870000|2024-12-29 16:14:30|22506.58|22426.58|22504.5|22424.5|22506.58|22426.58|22504.5|22424.5|9
1735488880000|2024-12-29 16:14:40|22504.27|22424.27|22503.02|22423.02|22504.27|22424.27|22503.02|22423.02|10
1735488890000|2024-12-29 16:14:50|22502.71|22422.71|22502.73|22422.73|22502.73|22422.73|22501.71|22421.71|10
1735488900000|2024-12-29 16:15:00|22502.8|22422.8|22499.7|22419.7|22502.8|22422.8|22499.52|22419.52|10
1735488910000|2024-12-29 16:15:10|22500.77|22420.77|22501.51|22421.51|22501.6|22421.6|22500.71|22420.71|10
1735488920000|2024-12-29 16:15:20|22501.31|22421.31|22501.99|22421.99|22502.17|22422.17|22501.31|22421.31|10
1735488930000|2024-12-29 16:15:30|22501.98|22421.98|22501.23|22421.23|22501.98|22421.98|22500.13|22420.13|10
1735488940000|2024-12-29 16:15:40|22501.24|22421.24|22499.31|22419.31|22501.55|22421.55|22499.31|22419.31|10
1735488950000|2024-12-29 16:15:50|22498.61|22418.61|22496.02|22416.02|22498.61|22418.61|22496.02|22416.02|10
1735488960000|2024-12-29 16:16:00|22495.94|22415.94|22490.2|22410.2|22495.94|22415.94|22490.2|22410.2|10
1735488970000|2024-12-29 16:16:10|22489.7|22409.7|22478.01|22398.01|22489.7|22409.7|22477.93|22397.93|10
1735488980000|2024-12-29 16:16:20|22477.22|22397.22|22473.71|22393.71|22477.22|22397.22|22473.34|22393.34|9
1735488990000|2024-12-29 16:16:30|22473.69|22393.69|22470.14|22390.14|22473.69|22393.69|22470.14|22390.14|10
1735489000000|2024-12-29 16:16:40|22470.04|22390.04|22471.67|22391.67|22472.6|22392.6|22470.04|22390.04|10
1735489010000|2024-12-29 16:16:50|22471.69|22391.69|22470.33|22390.33|22472.04|22392.04|22470.26|22390.26|9
1735489020000|2024-12-29 16:17:00|22468.69|22388.69|22468.56|22388.56|22469.41|22389.41|22468.01|22388.01|10
1735489030000|2024-12-29 16:17:10|22468.47|22388.47|22457.03|22377.03|22468.47|22388.47|22457.03|22377.03|10
1735489040000|2024-12-29 16:17:20|22454.62|22374.62|22450.97|22370.97|22454.62|22374.62|22447.75|22367.75|10
1735489050000|2024-12-29 16:17:30|22450.98|22370.98|22449.24|22369.24|22450.98|22370.98|22448.66|22368.66|10
1735489060000|2024-12-29 16:17:40|22450.48|22370.48|22451.93|22371.93|22452.45|22372.45|22450.23|22370.23|10
1735489070000|2024-12-29 16:17:50|22451.31|22371.31|22451.09|22371.09|22451.53|22371.53|22450.07|22370.07|9
1735489080000|2024-12-29 16:18:00|22450.81|22370.81|22456.07|22376.07|22456.07|22376.07|22450.34|22370.34|10
1735489090000|2024-12-29 16:18:10|22456.66|22376.66|22453.8|22373.8|22456.98|22376.98|22453.8|22373.8|10
1735489100000|2024-12-29 16:18:20|22452.96|22372.96|22453.56|22373.56|22453.84|22373.84|22452.77|22372.77|10
1735489110000|2024-12-29 16:18:30|22454.45|22374.45|22459.21|22379.21|22459.21|22379.21|22454.45|22374.45|10
1735489120000|2024-12-29 16:18:40|22459.47|22379.47|22462.82|22382.82|22463.16|22383.16|22458.83|22378.83|10
1735489130000|2024-12-29 16:18:50|22463.01|22383.01|22464.42|22384.42|22465.84|22385.84|22463.01|22383.01|10
1735489140000|2024-12-29 16:19:00|22463.9|22383.9|22462.35|22382.35|22464.25|22384.25|22462.12|22382.12|10
1735489150000|2024-12-29 16:19:10|22462.03|22382.03|22462.38|22382.38|22462.6|22382.6|22461.36|22381.36|10
1735489160000|2024-12-29 16:19:20|22461.94|22381.94|22457.58|22377.58|22461.94|22381.94|22457.1|22377.1|10
1735489170000|2024-12-29 16:19:30|22457.93|22377.93|22458.16|22378.16|22458.16|22378.16|22456.96|22376.96|10
1735489180000|2024-12-29 16:19:40|22459.12|22379.12|22458.68|22378.68|22459.82|22379.82|22458.41|22378.41|10
1735489190000|2024-12-29 16:19:50|22458.64|22378.64|22458|22378|22458.89|22378.89|22458|22378|10
1735489200000|2024-12-29 16:20:00|22458.17|22378.17|22455.85|22375.85|22458.17|22378.17|22455.84|22375.84|10
1735489210000|2024-12-29 16:20:10|22455.94|22375.94|22453.65|22373.65|22456.42|22376.42|22453.65|22373.65|10
1735489220000|2024-12-29 16:20:20|22453.42|22373.42|22449.3|22369.3|22453.42|22373.42|22449.3|22369.3|10
1735489230000|2024-12-29 16:20:30|22448.94|22368.94|22447.07|22367.07|22449.42|22369.42|22447.07|22367.07|10
1735489240000|2024-12-29 16:20:40|22447.09|22367.09|22453.31|22373.31|22453.31|22373.31|22447.09|22367.09|10
1735489250000|2024-12-29 16:20:50|22453.77|22373.77|22455.02|22375.02|22456.04|22376.04|22453.7|22373.7|10
1735489260000|2024-12-29 16:21:00|22454.99|22374.99|22451.26|22371.26|22455.04|22375.04|22451.07|22371.07|10
1735489270000|2024-12-29 16:21:10|22451.29|22371.29|22448.5|22368.5|22451.68|22371.68|22448.5|22368.5|10
1735489280000|2024-12-29 16:21:20|22447.59|22367.59|22446.43|22366.43|22448.44|22368.44|22446.43|22366.43|10
1735489290000|2024-12-29 16:21:30|22446.06|22366.06|22447.28|22367.28|22447.28|22367.28|22444.9|22364.9|10
1735489300000|2024-12-29 16:21:40|22447.21|22367.21|22445.81|22365.81|22447.21|22367.21|22445.34|22365.34|10
1735489310000|2024-12-29 16:21:50|22445.99|22365.99|22444.52|22364.52|22445.99|22365.99|22443.97|22363.97|10
1735489320000|2024-12-29 16:22:00|22444.64|22364.64|22443.26|22363.26|22444.64|22364.64|22442.96|22362.96|10
1735489330000|2024-12-29 16:22:10|22442.32|22362.32|22436.4|22356.4|22442.32|22362.32|22436.4|22356.4|10
1735489340000|2024-12-29 16:22:20|22434.05|22354.05|22432.2|22352.2|22434.05|22354.05|22432.2|22352.2|10
1735489350000|2024-12-29 16:22:30|22433.26|22353.26|22422.17|22342.17|22433.26|22353.26|22422.17|22342.17|10
1735489360000|2024-12-29 16:22:40|22421.14|22341.14|22425.97|22345.97|22425.97|22345.97|22421.14|22341.14|10
1735489370000|2024-12-29 16:22:50|22426.01|22346.01|22426.29|22346.29|22426.29|22346.29|22424.63|22344.63|10
1735489380000|2024-12-29 16:23:00|22425.65|22345.65|22424.61|22344.61|22427.94|22347.94|22424.61|22344.61|10
1735489390000|2024-12-29 16:23:10|22424.45|22344.45|22424.18|22344.18|22424.53|22344.53|22423.61|22343.61|10
1735489400000|2024-12-29 16:23:20|22424.33|22344.33|22422.86|22342.86|22424.88|22344.88|22422.86|22342.86|10
1735489410000|2024-12-29 16:23:30|22422.77|22342.77|22423.74|22343.74|22424|22344|22422.66|22342.66|10
1735489420000|2024-12-29 16:23:40|22423.76|22343.76|22424.03|22344.03|22424.07|22344.07|22422.98|22342.98|10
1735489430000|2024-12-29 16:23:50|22424.11|22344.11|22424.34|22344.34|22425.04|22345.04|22424.11|22344.11|10
1735489440000|2024-12-29 16:24:00|22423.75|22343.75|22423.52|22343.52|22423.75|22343.75|22422.16|22342.16|10
1735489450000|2024-12-29 16:24:10|22423.66|22343.66|22426.46|22346.46|22426.95|22346.95|22423.66|22343.66|10
1735489460000|2024-12-29 16:24:20|22426.63|22346.63|22432.08|22352.08|22432.86|22352.86|22426.63|22346.63|10
1735489470000|2024-12-29 16:24:30|22431.33|22351.33|22435.51|22355.51|22436.86|22356.86|22431.33|22351.33|10
1735489480000|2024-12-29 16:24:40|22435.54|22355.54|22436.67|22356.67|22439.55|22359.55|22435.54|22355.54|10
1735489490000|2024-12-29 16:24:50|22436.79|22356.79|22437.91|22357.91|22438.21|22358.21|22436.79|22356.79|10
1735489500000|2024-12-29 16:25:00|22438.25|22358.25|22442.41|22362.41|22444.17|22364.17|22438.25|22358.25|10
1735489510000|2024-12-29 16:25:10|22441.01|22361.01|22434.57|22354.57|22441.01|22361.01|22434.57|22354.57|10
1735489520000|2024-12-29 16:25:20|22434.69|22354.69|22437.06|22357.06|22437.41|22357.41|22434.55|22354.55|10
1735489530000|2024-12-29 16:25:30|22437.08|22357.08|22437.15|22357.15|22437.45|22357.45|22435.76|22355.76|10
1735489540000|2024-12-29 16:25:40|22437.76|22357.76|22436.19|22356.19|22437.76|22357.76|22436.19|22356.19|10
1735489550000|2024-12-29 16:25:50|22436.26|22356.26|22434.74|22354.74|22436.36|22356.36|22434.74|22354.74|9
1735489560000|2024-12-29 16:26:00|22434.55|22354.55|22436.71|22356.71|22436.71|22356.71|22434.53|22354.53|10
1735489570000|2024-12-29 16:26:10|22436.85|22356.85|22438.39|22358.39|22438.39|22358.39|22436.85|22356.85|10
1735489580000|2024-12-29 16:26:20|22438.4|22358.4|22444.58|22364.58|22444.58|22364.58|22438.4|22358.4|10
1735489590000|2024-12-29 16:26:30|22443.13|22363.13|22450.13|22370.13|22450.13|22370.13|22443.13|22363.13|10
1735489600000|2024-12-29 16:26:40|22450.14|22370.14|22452.47|22372.47|22452.47|22372.47|22450.14|22370.14|10
1735489610000|2024-12-29 16:26:50|22452.58|22372.58|22452.47|22372.47|22452.88|22372.88|22451.94|22371.94|10
1735489620000|2024-12-29 16:27:00|22452.78|22372.78|22452.07|22372.07|22452.78|22372.78|22451.41|22371.41|10
1735489630000|2024-12-29 16:27:10|22452.88|22372.88|22451.81|22371.81|22453.98|22373.98|22451.81|22371.81|10
1735489640000|2024-12-29 16:27:20|22451.78|22371.78|22451.18|22371.18|22451.86|22371.86|22451.01|22371.01|10
1735489650000|2024-12-29 16:27:30|22450.95|22370.95|22450.6|22370.6|22450.99|22370.99|22449.98|22369.98|10
1735489660000|2024-12-29 16:27:40|22450.71|22370.71|22448.14|22368.14|22450.74|22370.74|22448.14|22368.14|10
1735489670000|2024-12-29 16:27:50|22448.25|22368.25|22448.7|22368.7|22448.89|22368.89|22447.25|22367.25|10
1735489680000|2024-12-29 16:28:00|22448.74|22368.74|22446.35|22366.35|22448.74|22368.74|22446.35|22366.35|10
1735489690000|2024-12-29 16:28:10|22446.74|22366.74|22446.44|22366.44|22446.74|22366.74|22445.81|22365.81|9
1735489700000|2024-12-29 16:28:20|22446.52|22366.52|22453.23|22373.23|22453.23|22373.23|22446.52|22366.52|10
1735489710000|2024-12-29 16:28:30|22453.48|22373.48|22451.02|22371.02|22453.68|22373.68|22450.96|22370.96|10
1735489720000|2024-12-29 16:28:40|22449.99|22369.99|22448.77|22368.77|22450.12|22370.12|22448.45|22368.45|10
1735489730000|2024-12-29 16:28:50|22448.79|22368.79|22447.62|22367.62|22449.04|22369.04|22447.6|22367.6|10
1735489740000|2024-12-29 16:29:00|22447.48|22367.48|22446.22|22366.22|22447.48|22367.48|22444.63|22364.63|10
1735489750000|2024-12-29 16:29:10|22445.61|22365.61|22443.47|22363.47|22445.61|22365.61|22443.36|22363.36|10
1735489760000|2024-12-29 16:29:20|22443.75|22363.75|22441.77|22361.77|22444.47|22364.47|22441.77|22361.77|10
1735489770000|2024-12-29 16:29:30|22441.82|22361.82|22443.76|22363.76|22443.76|22363.76|22441.52|22361.52|10
1735489780000|2024-12-29 16:29:40|22443.87|22363.87|22443.27|22363.27|22444.65|22364.65|22443.27|22363.27|10
1735489790000|2024-12-29 16:29:50|22443.07|22363.07|22442.77|22362.77|22443.2|22363.2|22442.77|22362.77|9
1735489800000|2024-12-29 16:30:00|22442.81|22362.81|22439.79|22359.79|22442.84|22362.84|22439.79|22359.79|10
1735489810000|2024-12-29 16:30:10|22438.16|22358.16|22437.39|22357.39|22438.6|22358.6|22436.94|22356.94|10
1735489820000|2024-12-29 16:30:20|22437.46|22357.46|22438.3|22358.3|22438.3|22358.3|22436.74|22356.74|10
1735489830000|2024-12-29 16:30:30|22438.74|22358.74|22437.32|22357.32|22439.07|22359.07|22436.76|22356.76|10
1735489840000|2024-12-29 16:30:40|22438.21|22358.21|22437.85|22357.85|22438.21|22358.21|22435.24|22355.24|10
1735489850000|2024-12-29 16:30:50|22437.83|22357.83|22440.55|22360.55|22440.55|22360.55|22437.83|22357.83|10
1735489860000|2024-12-29 16:31:00|22440.64|22360.64|22437.6|22357.6|22441.71|22361.71|22437.6|22357.6|10
1735489870000|2024-12-29 16:31:10|22437.58|22357.58|22432.04|22352.04|22437.58|22357.58|22432.04|22352.04|10
1735489880000|2024-12-29 16:31:20|22431.46|22351.46|22432.19|22352.19|22432.19|22352.19|22430.92|22350.92|10
1735489890000|2024-12-29 16:31:30|22433.09|22353.09|22435.98|22355.98|22436.44|22356.44|22433.09|22353.09|10
1735489900000|2024-12-29 16:31:40|22436.45|22356.45|22436.43|22356.43|22437.22|22357.22|22435.78|22355.78|10
1735489910000|2024-12-29 16:31:50|22435.56|22355.56|22435.87|22355.87|22435.87|22355.87|22434.95|22354.95|10
1735489920000|2024-12-29 16:32:00|22436.1|22356.1|22438.73|22358.73|22438.73|22358.73|22435.69|22355.69|10
1735489930000|2024-12-29 16:32:10|22438.39|22358.39|22438.38|22358.38|22438.72|22358.72|22438.18|22358.18|10
1735489940000|2024-12-29 16:32:20|22437.43|22357.43|22432.44|22352.44|22437.43|22357.43|22432.44|22352.44|10
1735489950000|2024-12-29 16:32:30|22432.17|22352.17|22429.94|22349.94|22432.49|22352.49|22429.94|22349.94|10
1735489960000|2024-12-29 16:32:40|22430.49|22350.49|22431.26|22351.26|22431.49|22351.49|22430.49|22350.49|9
1735489970000|2024-12-29 16:32:50|22431.27|22351.27|22428.71|22348.71|22431.27|22351.27|22428.71|22348.71|10
1735489980000|2024-12-29 16:33:00|22429.1|22349.1|22424.55|22344.55|22429.1|22349.1|22424.55|22344.55|9
1735489990000|2024-12-29 16:33:10|22423.62|22343.62|22419.32|22339.32|22423.62|22343.62|22419.32|22339.32|10
1735490000000|2024-12-29 16:33:20|22418.81|22338.81|22409.47|22329.47|22418.81|22338.81|22409.47|22329.47|10
1735490010000|2024-12-29 16:33:30|22408.17|22328.17|22402.42|22322.42|22409.34|22329.34|22402.13|22322.13|10
1735490020000|2024-12-29 16:33:40|22403.27|22323.27|22402.85|22322.85|22404.3|22324.3|22402.54|22322.54|10
1735490030000|2024-12-29 16:33:50|22402.31|22322.31|22398.73|22318.73|22402.31|22322.31|22397.31|22317.31|10
1735490040000|2024-12-29 16:34:00|22398.71|22318.71|22398.86|22318.86|22399.49|22319.49|22398.15|22318.15|10
1735490050000|2024-12-29 16:34:10|22398.8|22318.8|22401.39|22321.39|22401.39|22321.39|22398.8|22318.8|10
1735490060000|2024-12-29 16:34:20|22401.24|22321.24|22399.4|22319.4|22401.83|22321.83|22399.36|22319.36|10
1735490070000|2024-12-29 16:34:30|22399.22|22319.22|22403.95|22323.95|22403.95|22323.95|22399.22|22319.22|10
1735490080000|2024-12-29 16:34:40|22404.82|22324.82|22407.94|22327.94|22407.96|22327.96|22404.82|22324.82|10
1735490090000|2024-12-29 16:34:50|22407.93|22327.93|22408.35|22328.35|22408.36|22328.36|22407.55|22327.55|10
1735490100000|2024-12-29 16:35:00|22407.69|22327.69|22406.51|22326.51|22407.69|22327.69|22405.77|22325.77|10
1735490110000|2024-12-29 16:35:10|22406.92|22326.92|22408.37|22328.37|22408.37|22328.37|22406.33|22326.33|10
1735490120000|2024-12-29 16:35:20|22408.7|22328.7|22408.38|22328.38|22409.25|22329.25|22408.38|22328.38|10
1735490130000|2024-12-29 16:35:30|22408.19|22328.19|22407.07|22327.07|22408.3|22328.3|22407.07|22327.07|10
1735490140000|2024-12-29 16:35:40|22406.97|22326.97|22408.09|22328.09|22410.14|22330.14|22406.97|22326.97|9
1735490150000|2024-12-29 16:35:50|22407.23|22327.23|22406.95|22326.95|22407.49|22327.49|22406.69|22326.69|10
1735490160000|2024-12-29 16:36:00|22409.37|22329.37|22408.35|22328.35|22410.01|22330.01|22408.35|22328.35|10
1735490170000|2024-12-29 16:36:10|22408.13|22328.13|22407.42|22327.42|22408.13|22328.13|22407.1|22327.1|10
1735490180000|2024-12-29 16:36:20|22407.19|22327.19|22401.96|22321.96|22407.19|22327.19|22401.61|22321.61|10
1735490190000|2024-12-29 16:36:30|22401.14|22321.14|22401.31|22321.31|22401.4|22321.4|22399.98|22319.98|10
1735490200000|2024-12-29 16:36:40|22401.45|22321.45|22401|22321|22401.45|22321.45|22400.75|22320.75|9
1735490210000|2024-12-29 16:36:50|22400.99|22320.99|22402.8|22322.8|22402.8|22322.8|22399.99|22319.99|10
1735490220000|2024-12-29 16:37:00|22403.69|22323.69|22409.15|22329.15|22409.34|22329.34|22403.69|22323.69|10
1735490230000|2024-12-29 16:37:10|22409.07|22329.07|22407.69|22327.69|22409.07|22329.07|22406.3|22326.3|10
1735490240000|2024-12-29 16:37:20|22408.2|22328.2|22413.54|22333.54|22413.54|22333.54|22408.2|22328.2|10
1735490250000|2024-12-29 16:37:30|22412.82|22332.82|22414.27|22334.27|22414.27|22334.27|22412.04|22332.04|10
1735490260000|2024-12-29 16:37:40|22414.66|22334.66|22414.77|22334.77|22415.35|22335.35|22413.94|22333.94|9
1735490270000|2024-12-29 16:37:50|22414.48|22334.48|22414.97|22334.97|22415.54|22335.54|22414.48|22334.48|10
1735490280000|2024-12-29 16:38:00|22414.85|22334.85|22407|22327|22414.86|22334.86|22407|22327|10
1735490290000|2024-12-29 16:38:10|22407.25|22327.25|22403.67|22323.67|22407.36|22327.36|22403.22|22323.22|10
1735490300000|2024-12-29 16:38:20|22404.15|22324.15|22401.91|22321.91|22404.15|22324.15|22401.79|22321.79|10
1735490310000|2024-12-29 16:38:30|22401.94|22321.94|22395.98|22315.98|22401.96|22321.96|22395.98|22315.98|10
1735490320000|2024-12-29 16:38:40|22394.4|22314.4|22392.64|22312.64|22396.63|22316.63|22392.53|22312.53|10
1735490330000|2024-12-29 16:38:50|22392.81|22312.81|22398.79|22318.79|22399.01|22319.01|22392.78|22312.78|10
1735490340000|2024-12-29 16:39:00|22399.14|22319.14|22400.45|22320.45|22401.29|22321.29|22399.14|22319.14|10
1735490350000|2024-12-29 16:39:10|22400.44|22320.44|22401.6|22321.6|22401.6|22321.6|22400.44|22320.44|10
1735490360000|2024-12-29 16:39:20|22401.77|22321.77|22399.48|22319.48|22402.14|22322.14|22399.48|22319.48|10
1735490370000|2024-12-29 16:39:30|22399.58|22319.58|22402.95|22322.95|22403.6|22323.6|22399.58|22319.58|10
1735490380000|2024-12-29 16:39:40|22403.04|22323.04|22403.15|22323.15|22403.91|22323.91|22402.6|22322.6|9
1735490390000|2024-12-29 16:39:50|22401.95|22321.95|22399.96|22319.96|22402.9|22322.9|22399.96|22319.96|10
1735490400000|2024-12-29 16:40:00|22400.19|22320.19|22398.71|22318.71|22400.19|22320.19|22398.11|22318.11|10
1735490410000|2024-12-29 16:40:10|22399.19|22319.19|22397.47|22317.47|22399.45|22319.45|22397.47|22317.47|10
1735490420000|2024-12-29 16:40:20|22397.09|22317.09|22394.58|22314.58|22397.09|22317.09|22394.45|22314.45|10
1735490430000|2024-12-29 16:40:30|22395.25|22315.25|22396.97|22316.97|22397.25|22317.25|22395.25|22315.25|10
1735490440000|2024-12-29 16:40:40|22396.75|22316.75|22397.93|22317.93|22397.93|22317.93|22396|22316|10
1735490450000|2024-12-29 16:40:50|22398.23|22318.23|22398.29|22318.29|22399.12|22319.12|22398.06|22318.06|10
1735490460000|2024-12-29 16:41:00|22398.16|22318.16|22400.24|22320.24|22400.24|22320.24|22398.16|22318.16|10
1735490470000|2024-12-29 16:41:10|22400.9|22320.9|22403.65|22323.65|22403.65|22323.65|22400.9|22320.9|10
1735490480000|2024-12-29 16:41:20|22404.62|22324.62|22406.2|22326.2|22406.31|22326.31|22404.62|22324.62|10
1735490490000|2024-12-29 16:41:30|22406.81|22326.81|22410.29|22330.29|22410.29|22330.29|22406.81|22326.81|9
1735490500000|2024-12-29 16:41:40|22410.8|22330.8|22409.73|22329.73|22411.97|22331.97|22409.22|22329.22|10
1735490510000|2024-12-29 16:41:50|22409.24|22329.24|22408.14|22328.14|22409.27|22329.27|22406.07|22326.07|10
1735490520000|2024-12-29 16:42:00|22408.35|22328.35|22411.15|22331.15|22411.49|22331.49|22407.74|22327.74|10
1735490530000|2024-12-29 16:42:10|22410.83|22330.83|22410.57|22330.57|22411.15|22331.15|22409.45|22329.45|10
1735490540000|2024-12-29 16:42:20|22410.67|22330.67|22413.14|22333.14|22415.22|22335.22|22410.67|22330.67|10
1735490550000|2024-12-29 16:42:30|22412.98|22332.98|22411.97|22331.97|22412.98|22332.98|22410.23|22330.23|10
1735490560000|2024-12-29 16:42:40|22410.02|22330.02|22410.51|22330.51|22411.19|22331.19|22410.02|22330.02|10
1735490570000|2024-12-29 16:42:50|22409.94|22329.94|22411.98|22331.98|22411.99|22331.99|22409.89|22329.89|10
1735490580000|2024-12-29 16:43:00|22412.22|22332.22|22410.83|22330.83|22413.11|22333.11|22410.65|22330.65|10
1735490590000|2024-12-29 16:43:10|22409.95|22329.95|22412.36|22332.36|22412.36|22332.36|22406.96|22326.96|10
1735490600000|2024-12-29 16:43:20|22412.97|22332.97|22414.91|22334.91|22416.36|22336.36|22412.97|22332.97|10
1735490610000|2024-12-29 16:43:30|22415.1|22335.1|22417.46|22337.46|22417.64|22337.64|22415.1|22335.1|10
1735490620000|2024-12-29 16:43:40|22417.67|22337.67|22422.39|22342.39|22422.39|22342.39|22417.67|22337.67|10
1735490630000|2024-12-29 16:43:50|22423.51|22343.51|22420.18|22340.18|22423.51|22343.51|22419.06|22339.06|10
1735490640000|2024-12-29 16:44:00|22420.31|22340.31|22419.93|22339.93|22420.31|22340.31|22417.14|22337.14|10
1735490650000|2024-12-29 16:44:10|22419.98|22339.98|22423.85|22343.85|22423.93|22343.93|22419.98|22339.98|10
1735490660000|2024-12-29 16:44:20|22423.91|22343.91|22419.07|22339.07|22424.33|22344.33|22418.83|22338.83|10
1735490670000|2024-12-29 16:44:30|22417.53|22337.53|22417.37|22337.37|22417.8|22337.8|22416.43|22336.43|10
1735490680000|2024-12-29 16:44:40|22421.89|22341.89|22420.8|22340.8|22421.89|22341.89|22420.8|22340.8|10
1735490690000|2024-12-29 16:44:50|22420.4|22340.4|22423.83|22343.83|22424.11|22344.11|22420.4|22340.4|9
1735490700000|2024-12-29 16:45:00|22424.08|22344.08|22424.94|22344.94|22424.94|22344.94|22423.7|22343.7|10
1735490710000|2024-12-29 16:45:10|22424.91|22344.91|22424.33|22344.33|22425.42|22345.42|22424.33|22344.33|9
1735490720000|2024-12-29 16:45:20|22424.15|22344.15|22421.69|22341.69|22424.15|22344.15|22421.69|22341.69|10
1735490730000|2024-12-29 16:45:30|22421.76|22341.76|22422.48|22342.48|22422.72|22342.72|22421.69|22341.69|10
1735490740000|2024-12-29 16:45:40|22423.26|22343.26|22423.18|22343.18|22423.57|22343.57|22423.18|22343.18|9
1735490750000|2024-12-29 16:45:50|22422.82|22342.82|22422.47|22342.47|22422.82|22342.82|22421.37|22341.37|10
1735490760000|2024-12-29 16:46:00|22422.75|22342.75|22423.03|22343.03|22423.33|22343.33|22422.75|22342.75|9
1735490770000|2024-12-29 16:46:10|22423.62|22343.62|22423.91|22343.91|22424.29|22344.29|22423.6|22343.6|10
1735490780000|2024-12-29 16:46:20|22424.24|22344.24|22425.26|22345.26|22426.18|22346.18|22424.24|22344.24|9
1735490790000|2024-12-29 16:46:30|22425.14|22345.14|22427.33|22347.33|22427.33|22347.33|22425.14|22345.14|10
1735490800000|2024-12-29 16:46:40|22427.11|22347.11|22428.17|22348.17|22428.17|22348.17|22427.11|22347.11|10
1735490810000|2024-12-29 16:46:50|22428.35|22348.35|22426.59|22346.59|22428.35|22348.35|22426.53|22346.53|10
1735490820000|2024-12-29 16:47:00|22426.84|22346.84|22424.07|22344.07|22426.84|22346.84|22424.07|22344.07|10
1735490830000|2024-12-29 16:47:10|22424.32|22344.32|22424.38|22344.38|22424.38|22344.38|22422.64|22342.64|10
1735490840000|2024-12-29 16:47:20|22424.08|22344.08|22422.82|22342.82|22424.08|22344.08|22422.67|22342.67|10
1735490850000|2024-12-29 16:47:30|22423.88|22343.88|22422.49|22342.49|22423.88|22343.88|22422.49|22342.49|10
1735490860000|2024-12-29 16:47:40|22421.77|22341.77|22417.92|22337.92|22422.56|22342.56|22417.92|22337.92|10
1735490870000|2024-12-29 16:47:50|22417.37|22337.37|22416.3|22336.3|22417.37|22337.37|22416.24|22336.24|10
1735490880000|2024-12-29 16:48:00|22415.57|22335.57|22412.5|22332.5|22415.57|22335.57|22412.5|22332.5|10
1735490890000|2024-12-29 16:48:10|22411.9|22331.9|22408.96|22328.96|22411.9|22331.9|22408.96|22328.96|10
1735490900000|2024-12-29 16:48:20|22409.08|22329.08|22405.3|22325.3|22409.75|22329.75|22405.29|22325.29|10
1735490910000|2024-12-29 16:48:30|22404.86|22324.86|22404.14|22324.14|22406.65|22326.65|22404.08|22324.08|9
1735490920000|2024-12-29 16:48:40|22404.18|22324.18|22404.87|22324.87|22405.35|22325.35|22404.18|22324.18|10
1735490930000|2024-12-29 16:48:50|22405.62|22325.62|22407.41|22327.41|22407.41|22327.41|22405.55|22325.55|10
1735490940000|2024-12-29 16:49:00|22407.51|22327.51|22413.53|22333.53|22413.77|22333.77|22407.48|22327.48|10
1735490950000|2024-12-29 16:49:10|22413.45|22333.45|22415.36|22335.36|22415.36|22335.36|22413.34|22333.34|10
1735490960000|2024-12-29 16:49:20|22415.28|22335.28|22415.81|22335.81|22415.81|22335.81|22415.25|22335.25|8
1735490970000|2024-12-29 16:49:30|22415.79|22335.79|22415.72|22335.72|22415.79|22335.79|22414.84|22334.84|10
1735490980000|2024-12-29 16:49:40|22416.79|22336.79|22415.62|22335.62|22417.17|22337.17|22415.62|22335.62|9
1735490990000|2024-12-29 16:49:50|22415.71|22335.71|22415.6|22335.6|22416.91|22336.91|22415.6|22335.6|10
1735491000000|2024-12-29 16:50:00|22415.18|22335.18|22414.34|22334.34|22415.18|22335.18|22413.61|22333.61|10
1735491010000|2024-12-29 16:50:10|22413.45|22333.45|22413.45|22333.45|22413.45|22333.45|22412.59|22332.59|10
1735491020000|2024-12-29 16:50:20|22413.62|22333.62|22415.5|22335.5|22415.5|22335.5|22413.62|22333.62|9
1735491030000|2024-12-29 16:50:30|22415.45|22335.45|22414.28|22334.28|22415.45|22335.45|22413.86|22333.86|10
1735491040000|2024-12-29 16:50:40|22414.33|22334.33|22413.76|22333.76|22414.33|22334.33|22413.59|22333.59|8
1735491050000|2024-12-29 16:50:50|22413.86|22333.86|22411.02|22331.02|22413.86|22333.86|22411.02|22331.02|10
1735491060000|2024-12-29 16:51:00|22410.96|22330.96|22410.93|22330.93|22411.38|22331.38|22410.69|22330.69|9
1735491070000|2024-12-29 16:51:10|22410.95|22330.95|22404.99|22324.99|22413.3|22333.3|22404.35|22324.35|10
1735491080000|2024-12-29 16:51:20|22406.43|22326.43|22412.96|22332.96|22412.96|22332.96|22406.43|22326.43|10
1735491090000|2024-12-29 16:51:30|22413.07|22333.07|22415.36|22335.36|22415.36|22335.36|22412.62|22332.62|10
1735491100000|2024-12-29 16:51:40|22415.79|22335.79|22413.06|22333.06|22415.79|22335.79|22412.14|22332.14|10
1735491110000|2024-12-29 16:51:50|22413.25|22333.25|22413.35|22333.35|22414.45|22334.45|22410.93|22330.93|10
1735491120000|2024-12-29 16:52:00|22413.12|22333.12|22412.4|22332.4|22413.46|22333.46|22412.24|22332.24|10
1735491130000|2024-12-29 16:52:10|22411.75|22331.75|22410.46|22330.46|22412.1|22332.1|22409.77|22329.77|10
1735491140000|2024-12-29 16:52:20|22410.38|22330.38|22413.08|22333.08|22413.08|22333.08|22410.38|22330.38|10
1735491150000|2024-12-29 16:52:30|22413.29|22333.29|22416.37|22336.37|22417.13|22337.13|22413.29|22333.29|10
1735491160000|2024-12-29 16:52:40|22416.51|22336.51|22419.25|22339.25|22419.25|22339.25|22416.41|22336.41|10
1735491170000|2024-12-29 16:52:50|22419.12|22339.12|22418.09|22338.09|22419.82|22339.82|22418.09|22338.09|10
1735491180000|2024-12-29 16:53:00|22416.74|22336.74|22413.59|22333.59|22416.74|22336.74|22413.59|22333.59|10
1735491190000|2024-12-29 16:53:10|22413.99|22333.99|22411.74|22331.74|22413.99|22333.99|22411.74|22331.74|10
1735491200000|2024-12-29 16:53:20|22412.07|22332.07|22410.45|22330.45|22412.24|22332.24|22410.2|22330.2|10
1735491210000|2024-12-29 16:53:30|22410.22|22330.22|22407.97|22327.97|22410.22|22330.22|22407.9|22327.9|9
1735491220000|2024-12-29 16:53:40|22407.9|22327.9|22409.7|22329.7|22409.7|22329.7|22407.14|22327.14|10
1735491230000|2024-12-29 16:53:50|22409.71|22329.71|22410.17|22330.17|22410.17|22330.17|22409.58|22329.58|10
1735491240000|2024-12-29 16:54:00|22410.09|22330.09|22410.74|22330.74|22410.74|22330.74|22409.71|22329.71|10
1735491250000|2024-12-29 16:54:10|22411.18|22331.18|22415.56|22335.56|22416.18|22336.18|22411.18|22331.18|10
1735491260000|2024-12-29 16:54:20|22414.63|22334.63|22414.36|22334.36|22415.45|22335.45|22414.36|22334.36|10
1735491270000|2024-12-29 16:54:30|22414.33|22334.33|22415.6|22335.6|22415.86|22335.86|22414.28|22334.28|10
1735491280000|2024-12-29 16:54:40|22415.63|22335.63|22416.91|22336.91|22417.17|22337.17|22415.63|22335.63|10
1735491290000|2024-12-29 16:54:50|22417.18|22337.18|22417.55|22337.55|22417.67|22337.67|22417.18|22337.18|9
1735491300000|2024-12-29 16:55:00|22417.57|22337.57|22418.18|22338.18|22418.4|22338.4|22416.95|22336.95|10
1735491310000|2024-12-29 16:55:10|22418.15|22338.15|22417.73|22337.73|22418.78|22338.78|22417.73|22337.73|9
1735491320000|2024-12-29 16:55:20|22417.48|22337.48|22419.23|22339.23|22419.27|22339.27|22417.48|22337.48|10
1735491330000|2024-12-29 16:55:30|22419.18|22339.18|22419|22339|22419.55|22339.55|22418.88|22338.88|10
1735491340000|2024-12-29 16:55:40|22418.47|22338.47|22417.31|22337.31|22418.47|22338.47|22416.42|22336.42|10
1735491350000|2024-12-29 16:55:50|22417.24|22337.24|22417.38|22337.38|22417.38|22337.38|22416.44|22336.44|9
1735491360000|2024-12-29 16:56:00|22417.32|22337.32|22416.42|22336.42|22417.32|22337.32|22416.37|22336.37|10
1735491370000|2024-12-29 16:56:10|22415.96|22335.96|22417.11|22337.11|22417.11|22337.11|22415.88|22335.88|10
1735491380000|2024-12-29 16:56:20|22417.46|22337.46|22417.66|22337.66|22418.24|22338.24|22417.39|22337.39|10
1735491390000|2024-12-29 16:56:30|22417.14|22337.14|22415.76|22335.76|22418.12|22338.12|22415.76|22335.76|10
1735491400000|2024-12-29 16:56:40|22414.85|22334.85|22408.43|22328.43|22414.85|22334.85|22408.41|22328.41|10
1735491410000|2024-12-29 16:56:50|22407.44|22327.44|22403.14|22323.14|22407.44|22327.44|22403.05|22323.05|10
1735491420000|2024-12-29 16:57:00|22402.97|22322.97|22401.9|22321.9|22403.94|22323.94|22401.9|22321.9|10
1735491430000|2024-12-29 16:57:10|22404.11|22324.11|22404.18|22324.18|22404.18|22324.18|22402.04|22322.04|10
1735491440000|2024-12-29 16:57:20|22403.85|22323.85|22410.49|22330.49|22410.65|22330.65|22403.85|22323.85|10
1735491450000|2024-12-29 16:57:30|22410.51|22330.51|22414.35|22334.35|22414.35|22334.35|22410.51|22330.51|10
1735491460000|2024-12-29 16:57:40|22414.61|22334.61|22417.49|22337.49|22417.49|22337.49|22414.61|22334.61|10
1735491470000|2024-12-29 16:57:50|22417.65|22337.65|22416.75|22336.75|22417.65|22337.65|22416.75|22336.75|10
1735491480000|2024-12-29 16:58:00|22416.35|22336.35|22416.19|22336.19|22416.44|22336.44|22415.89|22335.89|9
1735491490000|2024-12-29 16:58:10|22415.6|22335.6|22415.63|22335.63|22415.67|22335.67|22415.26|22335.26|10
1735491500000|2024-12-29 16:58:20|22415.44|22335.44|22413.11|22333.11|22415.44|22335.44|22413.11|22333.11|10
1735491510000|2024-12-29 16:58:30|22413.17|22333.17|22412.52|22332.52|22413.17|22333.17|22412.52|22332.52|8
1735491520000|2024-12-29 16:58:40|22412.33|22332.33|22412.3|22332.3|22412.56|22332.56|22412.25|22332.25|10
1735491530000|2024-12-29 16:58:50|22412.31|22332.31|22410.99|22330.99|22412.31|22332.31|22410.99|22330.99|10
1735491540000|2024-12-29 16:59:00|22410.68|22330.68|22411.03|22331.03|22411.08|22331.08|22410.35|22330.35|10
1735491550000|2024-12-29 16:59:10|22410.94|22330.94|22411.79|22331.79|22411.79|22331.79|22410.94|22330.94|10
1735491560000|2024-12-29 16:59:20|22411.66|22331.66|22410.97|22330.97|22411.99|22331.99|22410.78|22330.78|10
1735491570000|2024-12-29 16:59:30|22410.77|22330.77|22409.35|22329.35|22410.85|22330.85|22409.35|22329.35|10
1735491580000|2024-12-29 16:59:40|22409.96|22329.96|22417.33|22337.33|22417.34|22337.34|22409.96|22329.96|10
1735491590000|2024-12-29 16:59:50|22417.22|22337.22|22418.17|22338.17|22418.17|22338.17|22417.15|22337.15|10
1735491600000|2024-12-29 17:00:00|22418.21|22338.21|22419.45|22339.45|22419.45|22339.45|22418.2|22338.2|10
1735491610000|2024-12-29 17:00:10|22419.9|22339.9|22421.69|22341.69|22421.74|22341.74|22419.9|22339.9|9
1735491620000|2024-12-29 17:00:20|22421.72|22341.72|22421.01|22341.01|22421.72|22341.72|22420.54|22340.54|10
1735491630000|2024-12-29 17:00:30|22420.9|22340.9|22421.66|22341.66|22421.94|22341.94|22420.9|22340.9|10
1735491640000|2024-12-29 17:00:40|22421.81|22341.81|22421.47|22341.47|22421.92|22341.92|22420.64|22340.64|10
1735491650000|2024-12-29 17:00:50|22421.23|22341.23|22419.03|22339.03|22421.23|22341.23|22419.03|22339.03|9
1735491660000|2024-12-29 17:01:00|22419.09|22339.09|22420.44|22340.44|22421.43|22341.43|22419.09|22339.09|10
1735491670000|2024-12-29 17:01:10|22420.22|22340.22|22420.27|22340.27|22420.59|22340.59|22419.5|22339.5|10
1735491680000|2024-12-29 17:01:20|22420.68|22340.68|22421.98|22341.98|22422.23|22342.23|22420.66|22340.66|10
1735491690000|2024-12-29 17:01:30|22421.91|22341.91|22421.83|22341.83|22422.34|22342.34|22421.83|22341.83|10
1735491700000|2024-12-29 17:01:40|22421.82|22341.82|22420|22340|22421.82|22341.82|22419.87|22339.87|10
1735491710000|2024-12-29 17:01:50|22420.03|22340.03|22417.73|22337.73|22420.05|22340.05|22417.73|22337.73|10
1735491720000|2024-12-29 17:02:00|22417.31|22337.31|22416.38|22336.38|22417.49|22337.49|22414.8|22334.8|10
1735491730000|2024-12-29 17:02:10|22416.58|22336.58|22414.31|22334.31|22416.58|22336.58|22414.31|22334.31|10
1735491740000|2024-12-29 17:02:20|22414.42|22334.42|22405.7|22325.7|22414.42|22334.42|22405.61|22325.61|10
1735491750000|2024-12-29 17:02:30|22405.29|22325.29|22403|22323|22405.61|22325.61|22403|22323|10
1735491760000|2024-12-29 17:02:40|22403.27|22323.27|22407.08|22327.08|22407.4|22327.4|22401.43|22321.43|10
1735491770000|2024-12-29 17:02:50|22407.03|22327.03|22404.64|22324.64|22407.12|22327.12|22404.5|22324.5|10
1735491780000|2024-12-29 17:03:00|22404.34|22324.34|22403.61|22323.61|22404.34|22324.34|22403.61|22323.61|10
1735491790000|2024-12-29 17:03:10|22403.28|22323.28|22402.28|22322.28|22403.58|22323.58|22402.28|22322.28|10
1735491800000|2024-12-29 17:03:20|22402.12|22322.12|22396.42|22316.42|22402.59|22322.59|22396.42|22316.42|10
1735491810000|2024-12-29 17:03:30|22396.17|22316.17|22391.74|22311.74|22396.17|22316.17|22391.65|22311.65|10
1735491820000|2024-12-29 17:03:40|22391.56|22311.56|22390.59|22310.59|22391.59|22311.59|22390.16|22310.16|10
1735491830000|2024-12-29 17:03:50|22390.75|22310.75|22390.26|22310.26|22390.75|22310.75|22390.14|22310.14|10
1735491840000|2024-12-29 17:04:00|22390.1|22310.1|22386.54|22306.54|22390.43|22310.43|22385.09|22305.09|10
1735491850000|2024-12-29 17:04:10|22386.92|22306.92|22387.95|22307.95|22387.95|22307.95|22386.45|22306.45|10
1735491860000|2024-12-29 17:04:20|22387.82|22307.82|22389.37|22309.37|22389.37|22309.37|22387.82|22307.82|10
1735491870000|2024-12-29 17:04:30|22389.24|22309.24|22387.91|22307.91|22389.54|22309.54|22387.7|22307.7|10
1735491880000|2024-12-29 17:04:40|22388.06|22308.06|22388.85|22308.85|22388.94|22308.94|22387.81|22307.81|10
1735491890000|2024-12-29 17:04:50|22388.96|22308.96|22391.68|22311.68|22391.68|22311.68|22388.96|22308.96|10
1735491900000|2024-12-29 17:05:00|22391.74|22311.74|22393.48|22313.48|22394.1|22314.1|22391.74|22311.74|10
1735491910000|2024-12-29 17:05:10|22393.73|22313.73|22394.9|22314.9|22396.14|22316.14|22393.7|22313.7|10
1735491920000|2024-12-29 17:05:20|22394.41|22314.41|22392.19|22312.19|22394.41|22314.41|22392.19|22312.19|10
1735491930000|2024-12-29 17:05:30|22387.82|22307.82|22385.17|22305.17|22387.82|22307.82|22385.17|22305.17|10
1735491940000|2024-12-29 17:05:40|22384.83|22304.83|22381.66|22301.66|22384.83|22304.83|22381.66|22301.66|10
1735491950000|2024-12-29 17:05:50|22381.6|22301.6|22376.41|22296.41|22381.63|22301.63|22375.87|22295.87|10
1735491960000|2024-12-29 17:06:00|22375.95|22295.95|22374.16|22294.16|22375.95|22295.95|22374.16|22294.16|10
1735491970000|2024-12-29 17:06:10|22374.21|22294.21|22364.69|22284.69|22374.21|22294.21|22364.69|22284.69|10
1735491980000|2024-12-29 17:06:20|22365.09|22285.09|22371.85|22291.85|22371.85|22291.85|22364.27|22284.27|10
1735491990000|2024-12-29 17:06:30|22371.91|22291.91|22370.82|22290.82|22372.3|22292.3|22370.42|22290.42|10
1735492000000|2024-12-29 17:06:40|22370.32|22290.32|22370.84|22290.84|22370.84|22290.84|22370.22|22290.22|10
1735492010000|2024-12-29 17:06:50|22371.08|22291.08|22370.77|22290.77|22371.08|22291.08|22369.97|22289.97|9
1735492020000|2024-12-29 17:07:00|22371|22291|22373.06|22293.06|22373.06|22293.06|22370.58|22290.58|10
1735492030000|2024-12-29 17:07:10|22372.88|22292.88|22373.5|22293.5|22374.17|22294.17|22372.88|22292.88|10
1735492040000|2024-12-29 17:07:20|22373.53|22293.53|22374.98|22294.98|22374.98|22294.98|22373.53|22293.53|10
1735492050000|2024-12-29 17:07:30|22375.41|22295.41|22377.08|22297.08|22377.08|22297.08|22375.41|22295.41|10
1735492060000|2024-12-29 17:07:40|22377.56|22297.56|22379.37|22299.37|22379.37|22299.37|22377.49|22297.49|10
1735492070000|2024-12-29 17:07:50|22380.02|22300.02|22381.83|22301.83|22381.98|22301.98|22380.02|22300.02|9
1735492080000|2024-12-29 17:08:00|22382.47|22302.47|22385.07|22305.07|22385.17|22305.17|22382.47|22302.47|9
1735492090000|2024-12-29 17:08:10|22385.27|22305.27|22390.1|22310.1|22390.1|22310.1|22385.27|22305.27|10
1735492100000|2024-12-29 17:08:20|22391.97|22311.97|22404.16|22324.16|22404.65|22324.65|22391.97|22311.97|10
1735492110000|2024-12-29 17:08:30|22405.5|22325.5|22407.22|22327.22|22407.22|22327.22|22405.5|22325.5|10
1735492120000|2024-12-29 17:08:40|22408.14|22328.14|22414.83|22334.83|22414.83|22334.83|22408.14|22328.14|10
1735492130000|2024-12-29 17:08:50|22415.28|22335.28|22417.39|22337.39|22418.42|22338.42|22415.28|22335.28|10
1735492140000|2024-12-29 17:09:00|22417.29|22337.29|22417.82|22337.82|22417.82|22337.82|22417.19|22337.19|9
1735492150000|2024-12-29 17:09:10|22417.36|22337.36|22419.85|22339.85|22420.11|22340.11|22417.36|22337.36|10
1735492160000|2024-12-29 17:09:20|22419.81|22339.81|22420.34|22340.34|22420.34|22340.34|22418.95|22338.95|9
1735492170000|2024-12-29 17:09:30|22420.53|22340.53|22421.49|22341.49|22421.49|22341.49|22420.53|22340.53|10
1735492180000|2024-12-29 17:09:40|22422.36|22342.36|22425.84|22345.84|22425.84|22345.84|22422.36|22342.36|10
1735492190000|2024-12-29 17:09:50|22426.4|22346.4|22427.98|22347.98|22427.98|22347.98|22426.23|22346.23|9
1735492200000|2024-12-29 17:10:00|22426.46|22346.46|22428.84|22348.84|22428.84|22348.84|22426.46|22346.46|10
1735492210000|2024-12-29 17:10:10|22429.31|22349.31|22430.31|22350.31|22430.31|22350.31|22429.31|22349.31|10
1735492220000|2024-12-29 17:10:20|22430.68|22350.68|22436.1|22356.1|22436.55|22356.55|22430.68|22350.68|10
1735492230000|2024-12-29 17:10:30|22436.5|22356.5|22438.6|22358.6|22438.6|22358.6|22435.47|22355.47|10
1735492240000|2024-12-29 17:10:40|22438.84|22358.84|22443.44|22363.44|22444.08|22364.08|22438.84|22358.84|10
1735492250000|2024-12-29 17:10:50|22444.14|22364.14|22447.58|22367.58|22447.58|22367.58|22444.14|22364.14|10
1735492260000|2024-12-29 17:11:00|22447.29|22367.29|22453.33|22373.33|22453.33|22373.33|22447.14|22367.14|10
1735492270000|2024-12-29 17:11:10|22453.46|22373.46|22456.56|22376.56|22456.56|22376.56|22453.46|22373.46|10
1735492280000|2024-12-29 17:11:20|22456.78|22376.78|22459.39|22379.39|22460.24|22380.24|22456.78|22376.78|9
1735492290000|2024-12-29 17:11:30|22459.35|22379.35|22455.75|22375.75|22459.35|22379.35|22455.75|22375.75|10
1735492300000|2024-12-29 17:11:40|22455.51|22375.51|22457.07|22377.07|22457.44|22377.44|22455.51|22375.51|10
1735492310000|2024-12-29 17:11:50|22456.13|22376.13|22454.66|22374.66|22456.13|22376.13|22454.66|22374.66|10
1735492320000|2024-12-29 17:12:00|22454.89|22374.89|22453.66|22373.66|22454.89|22374.89|22453.66|22373.66|9
1735492330000|2024-12-29 17:12:10|22453.72|22373.72|22455.6|22375.6|22456.02|22376.02|22453.67|22373.67|9
1735492340000|2024-12-29 17:12:20|22455.55|22375.55|22453.3|22373.3|22455.55|22375.55|22453.25|22373.25|9
1735492350000|2024-12-29 17:12:30|22453.29|22373.29|22452.68|22372.68|22453.38|22373.38|22452.68|22372.68|10
1735492360000|2024-12-29 17:12:40|22452.46|22372.46|22453.29|22373.29|22453.45|22373.45|22452.32|22372.32|10
1735492370000|2024-12-29 17:12:50|22453.31|22373.31|22453.61|22373.61|22453.66|22373.66|22453.31|22373.31|10
1735492380000|2024-12-29 17:13:00|22453.72|22373.72|22454.39|22374.39|22454.47|22374.47|22453.47|22373.47|10
1735492390000|2024-12-29 17:13:10|22457.66|22377.66|22456.99|22376.99|22457.87|22377.87|22456.49|22376.49|10
1735492400000|2024-12-29 17:13:20|22457|22377|22463.99|22383.99|22463.99|22383.99|22457|22377|9
1735492410000|2024-12-29 17:13:30|22464.05|22384.05|22464.44|22384.44|22465.19|22385.19|22464.05|22384.05|9
1735492420000|2024-12-29 17:13:40|22464.71|22384.71|22465.27|22385.27|22465.73|22385.73|22464.6|22384.6|10
1735492430000|2024-12-29 17:13:50|22464.97|22384.97|22461.99|22381.99|22464.97|22384.97|22461.99|22381.99|10
1735492440000|2024-12-29 17:14:00|22461.68|22381.68|22460.53|22380.53|22461.77|22381.77|22460.37|22380.37|10
1735492450000|2024-12-29 17:14:10|22460.67|22380.67|22460.35|22380.35|22461.18|22381.18|22460.35|22380.35|10
1735492460000|2024-12-29 17:14:20|22460.67|22380.67|22460.65|22380.65|22461.38|22381.38|22460.45|22380.45|9
1735492470000|2024-12-29 17:14:30|22460.69|22380.69|22460.76|22380.76|22460.76|22380.76|22460.49|22380.49|9
1735492480000|2024-12-29 17:14:40|22460.81|22380.81|22461.74|22381.74|22461.79|22381.79|22460.81|22380.81|10
1735492490000|2024-12-29 17:14:50|22461.85|22381.85|22464.71|22384.71|22464.71|22384.71|22461.85|22381.85|10
1735492500000|2024-12-29 17:15:00|22460.51|22380.51|22462.36|22382.36|22468.48|22388.48|22460.51|22380.51|10
1735492510000|2024-12-29 17:15:10|22462.11|22382.11|22457.84|22377.84|22462.11|22382.11|22457.84|22377.84|10
1735492520000|2024-12-29 17:15:20|22457.67|22377.67|22458.64|22378.64|22458.64|22378.64|22456.64|22376.64|9
1735492530000|2024-12-29 17:15:30|22459.17|22379.17|22461.24|22381.24|22461.48|22381.48|22459.17|22379.17|9
1735492540000|2024-12-29 17:15:40|22461.28|22381.28|22467.81|22387.81|22469.01|22389.01|22461.09|22381.09|9
1735492550000|2024-12-29 17:15:50|22467.92|22387.92|22467.64|22387.64|22467.95|22387.95|22466.89|22386.89|10
1735492560000|2024-12-29 17:16:00|22467.7|22387.7|22466.81|22386.81|22467.76|22387.76|22466.77|22386.77|9
1735492570000|2024-12-29 17:16:10|22465.38|22385.38|22465.46|22385.46|22465.46|22385.46|22464.22|22384.22|9
1735492580000|2024-12-29 17:16:20|22465.59|22385.59|22464.41|22384.41|22465.59|22385.59|22464.41|22384.41|10
1735492590000|2024-12-29 17:16:30|22464.83|22384.83|22464.69|22384.69|22465.09|22385.09|22464.69|22384.69|10
1735492600000|2024-12-29 17:16:40|22464.89|22384.89|22463.01|22383.01|22464.89|22384.89|22463.01|22383.01|8
1735492610000|2024-12-29 17:16:50|22463.03|22383.03|22454.89|22374.89|22463.03|22383.03|22454.89|22374.89|9
1735492620000|2024-12-29 17:17:00|22454.25|22374.25|22450.84|22370.84|22454.25|22374.25|22450.84|22370.84|10
1735492630000|2024-12-29 17:17:10|22448.63|22368.63|22441.9|22361.9|22448.63|22368.63|22441.9|22361.9|10
1735492640000|2024-12-29 17:17:20|22442.12|22362.12|22439.01|22359.01|22442.2|22362.2|22439.01|22359.01|9
1735492650000|2024-12-29 17:17:30|22438.95|22358.95|22438.03|22358.03|22438.95|22358.95|22438.03|22358.03|10
1735492660000|2024-12-29 17:17:40|22437.41|22357.41|22435.54|22355.54|22437.41|22357.41|22435.54|22355.54|10
1735492670000|2024-12-29 17:17:50|22435.04|22355.04|22435.54|22355.54|22435.74|22355.74|22434.96|22354.96|10
1735492680000|2024-12-29 17:18:00|22435.79|22355.79|22439.57|22359.57|22439.67|22359.67|22435.79|22355.79|10
1735492690000|2024-12-29 17:18:10|22439.37|22359.37|22437.95|22357.95|22439.74|22359.74|22437.95|22357.95|10
1735492700000|2024-12-29 17:18:20|22437.84|22357.84|22430.36|22350.36|22437.84|22357.84|22430.36|22350.36|10
1735492710000|2024-12-29 17:18:30|22429.96|22349.96|22428.02|22348.02|22429.96|22349.96|22427.73|22347.73|10
1735492720000|2024-12-29 17:18:40|22427.99|22347.99|22430.3|22350.3|22430.3|22350.3|22427.99|22347.99|9
1735492730000|2024-12-29 17:18:50|22430.82|22350.82|22440.11|22360.11|22440.6|22360.6|22430.82|22350.82|10
1735492740000|2024-12-29 17:19:00|22439.81|22359.81|22445.03|22365.03|22445.03|22365.03|22439.81|22359.81|10
1735492750000|2024-12-29 17:19:10|22445.21|22365.21|22447.96|22367.96|22447.96|22367.96|22445.21|22365.21|10
1735492760000|2024-12-29 17:19:20|22447.98|22367.98|22447.69|22367.69|22448.45|22368.45|22447.69|22367.69|10
1735492770000|2024-12-29 17:19:30|22448.57|22368.57|22450.98|22370.98|22451.03|22371.03|22448.56|22368.56|10
1735492780000|2024-12-29 17:19:40|22451.21|22371.21|22449.21|22369.21|22451.24|22371.24|22449.21|22369.21|10
1735492790000|2024-12-29 17:19:50|22448.97|22368.97|22442.58|22362.58|22450.02|22370.02|22442.58|22362.58|9
1735492800000|2024-12-29 17:20:00|22442.52|22362.52|22440.44|22360.44|22442.67|22362.67|22440.44|22360.44|10
1735492810000|2024-12-29 17:20:10|22440.36|22360.36|22438.46|22358.46|22440.7|22360.7|22438.46|22358.46|10
1735492820000|2024-12-29 17:20:20|22438.64|22358.64|22437.06|22357.06|22438.71|22358.71|22436.69|22356.69|10
1735492830000|2024-12-29 17:20:30|22437.3|22357.3|22436.57|22356.57|22437.3|22357.3|22436.31|22356.31|9
1735492840000|2024-12-29 17:20:40|22436.4|22356.4|22433.47|22353.47|22436.6|22356.6|22432.82|22352.82|10
1735492850000|2024-12-29 17:20:50|22433.37|22353.37|22433.07|22353.07|22433.41|22353.41|22432.81|22352.81|10
1735492860000|2024-12-29 17:21:00|22433.08|22353.08|22434.65|22354.65|22435.46|22355.46|22433.07|22353.07|9
1735492870000|2024-12-29 17:21:10|22434.73|22354.73|22434.73|22354.73|22435.38|22355.38|22434.73|22354.73|10
1735492880000|2024-12-29 17:21:20|22434.92|22354.92|22434.69|22354.69|22434.95|22354.95|22434.68|22354.68|9
1735492890000|2024-12-29 17:21:30|22433.21|22353.21|22434.15|22354.15|22434.44|22354.44|22433.21|22353.21|10
1735492900000|2024-12-29 17:21:40|22434.33|22354.33|22434.68|22354.68|22434.75|22354.75|22434.33|22354.33|9
1735492910000|2024-12-29 17:21:50|22434.72|22354.72|22435.92|22355.92|22435.92|22355.92|22434.61|22354.61|9
1735492920000|2024-12-29 17:22:00|22435.89|22355.89|22434.78|22354.78|22435.9|22355.9|22434.71|22354.71|10
1735492930000|2024-12-29 17:22:10|22435.28|22355.28|22438.34|22358.34|22438.66|22358.66|22435.28|22355.28|10
1735492940000|2024-12-29 17:22:20|22438.49|22358.49|22439.62|22359.62|22439.62|22359.62|22437.99|22357.99|10
1735492950000|2024-12-29 17:22:30|22439.47|22359.47|22442.63|22362.63|22442.71|22362.71|22439.47|22359.47|10
1735492960000|2024-12-29 17:22:40|22442.6|22362.6|22443.08|22363.08|22443.08|22363.08|22442.14|22362.14|9
1735492970000|2024-12-29 17:22:50|22443.58|22363.58|22441.4|22361.4|22443.58|22363.58|22441.4|22361.4|10
1735492980000|2024-12-29 17:23:00|22441.26|22361.26|22441.33|22361.33|22441.68|22361.68|22441.09|22361.09|10
1735492990000|2024-12-29 17:23:10|22441.24|22361.24|22438.32|22358.32|22441.66|22361.66|22438.32|22358.32|10
1735493000000|2024-12-29 17:23:20|22438.21|22358.21|22436.45|22356.45|22438.21|22358.21|22436.45|22356.45|10
1735493010000|2024-12-29 17:23:30|22436.13|22356.13|22436.07|22356.07|22436.13|22356.13|22435.56|22355.56|10
1735493020000|2024-12-29 17:23:40|22436.01|22356.01|22443.62|22363.62|22443.62|22363.62|22434.59|22354.59|9
1735493030000|2024-12-29 17:23:50|22443.85|22363.85|22443.6|22363.6|22443.85|22363.85|22443.23|22363.23|10
1735493040000|2024-12-29 17:24:00|22443.64|22363.64|22441.02|22361.02|22443.64|22363.64|22440.73|22360.73|9
1735493050000|2024-12-29 17:24:10|22440.66|22360.66|22442.63|22362.63|22442.63|22362.63|22440.54|22360.54|10
1735493060000|2024-12-29 17:24:20|22442.41|22362.41|22442.78|22362.78|22443.09|22363.09|22442.41|22362.41|10
1735493070000|2024-12-29 17:24:30|22441.98|22361.98|22442.64|22362.64|22442.84|22362.84|22441.98|22361.98|10
1735493080000|2024-12-29 17:24:40|22442.49|22362.49|22435.23|22355.23|22443.41|22363.41|22434.97|22354.97|10
1735493090000|2024-12-29 17:24:50|22435.46|22355.46|22435.77|22355.77|22435.77|22355.77|22435.27|22355.27|9
1735493100000|2024-12-29 17:25:00|22435.75|22355.75|22436.07|22356.07|22436.07|22356.07|22435.64|22355.64|9
1735493110000|2024-12-29 17:25:10|22436.01|22356.01|22435.32|22355.32|22436.01|22356.01|22435.32|22355.32|9
1735493120000|2024-12-29 17:25:20|22435.26|22355.26|22436.06|22356.06|22436.37|22356.37|22435.09|22355.09|10
1735493130000|2024-12-29 17:25:30|22435.91|22355.91|22443.62|22363.62|22443.62|22363.62|22435.91|22355.91|8
1735493140000|2024-12-29 17:25:40|22443.59|22363.59|22442.65|22362.65|22443.59|22363.59|22442.65|22362.65|9
1735493150000|2024-12-29 17:25:50|22442.68|22362.68|22435.62|22355.62|22442.68|22362.68|22435.43|22355.43|10
1735493160000|2024-12-29 17:26:00|22435.8|22355.8|22435.88|22355.88|22435.98|22355.98|22435.6|22355.6|9
1735493170000|2024-12-29 17:26:10|22435.7|22355.7|22434.59|22354.59|22435.7|22355.7|22434.59|22354.59|10
1735493180000|2024-12-29 17:26:20|22434.61|22354.61|22434.23|22354.23|22435.26|22355.26|22434.23|22354.23|10
1735493190000|2024-12-29 17:26:30|22433.95|22353.95|22435.25|22355.25|22435.25|22355.25|22433.85|22353.85|10
1735493200000|2024-12-29 17:26:40|22435.3|22355.3|22431.08|22351.08|22435.46|22355.46|22431.08|22351.08|10
1735493210000|2024-12-29 17:26:50|22430.42|22350.42|22418.94|22338.94|22430.66|22350.66|22418.94|22338.94|10
1735493220000|2024-12-29 17:27:00|22419.18|22339.18|22411.4|22331.4|22419.18|22339.18|22411.4|22331.4|10
1735493230000|2024-12-29 17:27:10|22410.11|22330.11|22406.56|22326.56|22410.11|22330.11|22406.56|22326.56|10
1735493240000|2024-12-29 17:27:20|22405.74|22325.74|22401.85|22321.85|22405.74|22325.74|22401.79|22321.79|10
1735493250000|2024-12-29 17:27:30|22401.22|22321.22|22395.54|22315.54|22401.27|22321.27|22395.54|22315.54|10
1735493260000|2024-12-29 17:27:40|22395.68|22315.68|22395.73|22315.73|22395.73|22315.73|22394.41|22314.41|10
1735493270000|2024-12-29 17:27:50|22395.82|22315.82|22396.44|22316.44|22396.44|22316.44|22395.6|22315.6|9
1735493280000|2024-12-29 17:28:00|22396.37|22316.37|22395.6|22315.6|22396.37|22316.37|22395.6|22315.6|10
1735493290000|2024-12-29 17:28:10|22395.39|22315.39|22400.94|22320.94|22401.41|22321.41|22395.39|22315.39|10
1735493300000|2024-12-29 17:28:20|22401.08|22321.08|22399.86|22319.86|22401.66|22321.66|22399.14|22319.14|10
1735493310000|2024-12-29 17:28:30|22400.02|22320.02|22399.73|22319.73|22400.51|22320.51|22399.73|22319.73|9
1735493320000|2024-12-29 17:28:40|22399.57|22319.57|22392.85|22312.85|22399.57|22319.57|22392.51|22312.51|10
1735493330000|2024-12-29 17:28:50|22392.59|22312.59|22392.58|22312.58|22392.59|22312.59|22390.36|22310.36|10
1735493340000|2024-12-29 17:29:00|22392.56|22312.56|22392.9|22312.9|22393.01|22313.01|22392.43|22312.43|9
1735493350000|2024-12-29 17:29:10|22392.97|22312.97|22396.52|22316.52|22396.87|22316.87|22392.97|22312.97|10
1735493360000|2024-12-29 17:29:20|22396.73|22316.73|22402.84|22322.84|22403.3|22323.3|22396.04|22316.04|10
1735493370000|2024-12-29 17:29:30|22402.66|22322.66|22402.57|22322.57|22402.89|22322.89|22402.43|22322.43|10
1735493380000|2024-12-29 17:29:40|22402.63|22322.63|22402.58|22322.58|22402.63|22322.63|22401.57|22321.57|10
1735493390000|2024-12-29 17:29:50|22403.55|22323.55|22404.76|22324.76|22404.76|22324.76|22403.29|22323.29|10
1735493400000|2024-12-29 17:30:00|22404.7|22324.7|22407.16|22327.16|22407.46|22327.46|22404.7|22324.7|9
1735493410000|2024-12-29 17:30:10|22407.22|22327.22|22407.58|22327.58|22408|22328|22407.08|22327.08|10
1735493420000|2024-12-29 17:30:20|22407.79|22327.79|22405.43|22325.43|22407.79|22327.79|22405.35|22325.35|10
1735493430000|2024-12-29 17:30:30|22405.13|22325.13|22403.45|22323.45|22405.13|22325.13|22403.22|22323.22|10
1735493440000|2024-12-29 17:30:40|22402.93|22322.93|22403.41|22323.41|22403.41|22323.41|22402.71|22322.71|10
1735493450000|2024-12-29 17:30:50|22403.83|22323.83|22404.43|22324.43|22406.93|22326.93|22403.83|22323.83|10
1735493460000|2024-12-29 17:31:00|22404.18|22324.18|22397.8|22317.8|22404.18|22324.18|22397.08|22317.08|10
1735493470000|2024-12-29 17:31:10|22397.54|22317.54|22397.82|22317.82|22397.82|22317.82|22397.2|22317.2|10
1735493480000|2024-12-29 17:31:20|22397.76|22317.76|22397.11|22317.11|22397.76|22317.76|22397.11|22317.11|9
1735493490000|2024-12-29 17:31:30|22398.14|22318.14|22397.51|22317.51|22398.85|22318.85|22397.51|22317.51|10
1735493500000|2024-12-29 17:31:40|22397.42|22317.42|22395.55|22315.55|22397.46|22317.46|22395.46|22315.46|10
1735493510000|2024-12-29 17:31:50|22395.35|22315.35|22394.76|22314.76|22395.53|22315.53|22394.76|22314.76|9
1735493520000|2024-12-29 17:32:00|22394.33|22314.33|22393.76|22313.76|22394.33|22314.33|22392.6|22312.6|9
1735493530000|2024-12-29 17:32:10|22393.24|22313.24|22395.76|22315.76|22395.76|22315.76|22392.57|22312.57|10
1735493540000|2024-12-29 17:32:20|22397.12|22317.12|22402.11|22322.11|22402.64|22322.64|22396.94|22316.94|10
1735493550000|2024-12-29 17:32:30|22402.39|22322.39|22400.71|22320.71|22402.39|22322.39|22400.71|22320.71|10
1735493560000|2024-12-29 17:32:40|22400.64|22320.64|22405.47|22325.47|22405.47|22325.47|22400.64|22320.64|10
1735493570000|2024-12-29 17:32:50|22405.28|22325.28|22409.19|22329.19|22409.19|22329.19|22405.26|22325.26|10
1735493580000|2024-12-29 17:33:00|22409.64|22329.64|22411.09|22331.09|22412.01|22332.01|22409.64|22329.64|10
1735493590000|2024-12-29 17:33:10|22411.03|22331.03|22410.41|22330.41|22411.14|22331.14|22410.25|22330.25|10
1735493600000|2024-12-29 17:33:20|22410.65|22330.65|22410.36|22330.36|22411.61|22331.61|22410.31|22330.31|10
1735493610000|2024-12-29 17:33:30|22410.22|22330.22|22412.45|22332.45|22412.45|22332.45|22410.22|22330.22|10
1735493620000|2024-12-29 17:33:40|22412.24|22332.24|22412.69|22332.69|22413|22333|22412.24|22332.24|10
1735493630000|2024-12-29 17:33:50|22412.74|22332.74|22412.98|22332.98|22413.12|22333.12|22412.56|22332.56|9
1735493640000|2024-12-29 17:34:00|22413.29|22333.29|22412.9|22332.9|22413.51|22333.51|22412.9|22332.9|10
1735493650000|2024-12-29 17:34:10|22412.48|22332.48|22410.19|22330.19|22412.48|22332.48|22409.89|22329.89|10
1735493660000|2024-12-29 17:34:20|22410.25|22330.25|22411.47|22331.47|22411.76|22331.76|22410.25|22330.25|10
1735493670000|2024-12-29 17:34:30|22411.43|22331.43|22414.17|22334.17|22414.36|22334.36|22411.43|22331.43|9
1735493680000|2024-12-29 17:34:40|22414.43|22334.43|22414.2|22334.2|22414.43|22334.43|22413.96|22333.96|9
1735493690000|2024-12-29 17:34:50|22414.39|22334.39|22415.51|22335.51|22415.59|22335.59|22414.39|22334.39|9
1735493700000|2024-12-29 17:35:00|22415.56|22335.56|22418.61|22338.61|22418.61|22338.61|22415.35|22335.35|9
1735493710000|2024-12-29 17:35:10|22418.62|22338.62|22419.4|22339.4|22419.56|22339.56|22418.62|22338.62|10
1735493720000|2024-12-29 17:35:20|22419.44|22339.44|22417.99|22337.99|22419.44|22339.44|22417.79|22337.79|10
1735493730000|2024-12-29 17:35:30|22418.08|22338.08|22423.86|22343.86|22423.87|22343.87|22418.08|22338.08|10
1735493740000|2024-12-29 17:35:40|22423.89|22343.89|22427.06|22347.06|22427.06|22347.06|22423.89|22343.89|10
1735493750000|2024-12-29 17:35:50|22424.02|22344.02|22423.88|22343.88|22424.41|22344.41|22423.88|22343.88|10
1735493760000|2024-12-29 17:36:00|22424.39|22344.39|22426.95|22346.95|22428.43|22348.43|22424.39|22344.39|10
1735493770000|2024-12-29 17:36:10|22427.09|22347.09|22427.46|22347.46|22427.48|22347.48|22427.04|22347.04|9
1735493780000|2024-12-29 17:36:20|22427.5|22347.5|22427.9|22347.9|22428.46|22348.46|22427.44|22347.44|10
1735493790000|2024-12-29 17:36:30|22427.88|22347.88|22426.22|22346.22|22427.88|22347.88|22426.22|22346.22|10
1735493800000|2024-12-29 17:36:40|22426.06|22346.06|22426.23|22346.23|22426.23|22346.23|22425.5|22345.5|10
1735493810000|2024-12-29 17:36:50|22426.21|22346.21|22425.17|22345.17|22426.25|22346.25|22425.17|22345.17|10
1735493820000|2024-12-29 17:37:00|22425.15|22345.15|22423.36|22343.36|22425.72|22345.72|22423.36|22343.36|9
1735493830000|2024-12-29 17:37:10|22423.15|22343.15|22422.08|22342.08|22423.15|22343.15|22421.84|22341.84|10
1735493840000|2024-12-29 17:37:20|22422.18|22342.18|22421.66|22341.66|22422.24|22342.24|22421.66|22341.66|9
1735493850000|2024-12-29 17:37:30|22421.71|22341.71|22420.97|22340.97|22421.71|22341.71|22420.97|22340.97|10
1735493860000|2024-12-29 17:37:40|22421.06|22341.06|22420.04|22340.04|22421.06|22341.06|22420.04|22340.04|9
1735493870000|2024-12-29 17:37:50|22419.89|22339.89|22418.5|22338.5|22419.89|22339.89|22418.48|22338.48|10
1735493880000|2024-12-29 17:38:00|22418.21|22338.21|22416.98|22336.98|22418.21|22338.21|22416.12|22336.12|10
1735493890000|2024-12-29 17:38:10|22417.13|22337.13|22417.79|22337.79|22417.79|22337.79|22417.13|22337.13|8
1735493900000|2024-12-29 17:38:20|22418.07|22338.07|22419.36|22339.36|22419.36|22339.36|22418.07|22338.07|10
1735493910000|2024-12-29 17:38:30|22419.37|22339.37|22418.54|22338.54|22420.15|22340.15|22418.43|22338.43|10
1735493920000|2024-12-29 17:38:40|22418.45|22338.45|22421.41|22341.41|22421.41|22341.41|22418.45|22338.45|9
1735493930000|2024-12-29 17:38:50|22421.25|22341.25|22423.05|22343.05|22423.07|22343.07|22421.25|22341.25|10
1735493940000|2024-12-29 17:39:00|22422.93|22342.93|22419.83|22339.83|22422.93|22342.93|22419.61|22339.61|10
1735493950000|2024-12-29 17:39:10|22419.5|22339.5|22420.8|22340.8|22420.8|22340.8|22419.35|22339.35|9
1735493960000|2024-12-29 17:39:20|22420.94|22340.94|22422.16|22342.16|22422.16|22342.16|22420.94|22340.94|10
1735493970000|2024-12-29 17:39:30|22423.52|22343.52|22424.91|22344.91|22424.91|22344.91|22423.52|22343.52|10
1735493980000|2024-12-29 17:39:40|22424.96|22344.96|22423.33|22343.33|22426.25|22346.25|22423.33|22343.33|10
1735493990000|2024-12-29 17:39:50|22423.53|22343.53|22423.43|22343.43|22423.97|22343.97|22423.03|22343.03|9
1735494000000|2024-12-29 17:40:00|22423.56|22343.56|22423.51|22343.51|22423.56|22343.56|22423.26|22343.26|9
1735494010000|2024-12-29 17:40:10|22423.01|22343.01|22422.61|22342.61|22423.01|22343.01|22422.06|22342.06|10
1735494020000|2024-12-29 17:40:20|22422.81|22342.81|22423.38|22343.38|22424.35|22344.35|22422.81|22342.81|10
1735494030000|2024-12-29 17:40:30|22423.41|22343.41|22423.89|22343.89|22423.89|22343.89|22423.02|22343.02|10
1735494040000|2024-12-29 17:40:40|22423.61|22343.61|22423.5|22343.5|22423.65|22343.65|22423.37|22343.37|10
1735494050000|2024-12-29 17:40:50|22423.59|22343.59|22423.11|22343.11|22423.96|22343.96|22423.11|22343.11|10
1735494060000|2024-12-29 17:41:00|22423.2|22343.2|22422|22342|22423.64|22343.64|22421.66|22341.66|10
1735494070000|2024-12-29 17:41:10|22422.72|22342.72|22423.71|22343.71|22423.71|22343.71|22422.68|22342.68|10
1735494080000|2024-12-29 17:41:20|22423.63|22343.63|22428.96|22348.96|22428.96|22348.96|22423.63|22343.63|10
1735494090000|2024-12-29 17:41:30|22429.04|22349.04|22430.62|22350.62|22430.82|22350.82|22429.04|22349.04|10
1735494100000|2024-12-29 17:41:40|22430.38|22350.38|22433.2|22353.2|22433.2|22353.2|22430.04|22350.04|10
1735494110000|2024-12-29 17:41:50|22433.67|22353.67|22436.19|22356.19|22436.19|22356.19|22433.65|22353.65|10
1735494120000|2024-12-29 17:42:00|22436.15|22356.15|22435.83|22355.83|22436.15|22356.15|22435.12|22355.12|10
1735494130000|2024-12-29 17:42:10|22436.03|22356.03|22438.29|22358.29|22438.29|22358.29|22435.98|22355.98|10
1735494140000|2024-12-29 17:42:20|22439.12|22359.12|22443.96|22363.96|22443.96|22363.96|22439.12|22359.12|10
1735494150000|2024-12-29 17:42:30|22443.48|22363.48|22442.91|22362.91|22443.58|22363.58|22441.71|22361.71|10
1735494160000|2024-12-29 17:42:40|22442.96|22362.96|22440.2|22360.2|22442.96|22362.96|22440.2|22360.2|9
1735494170000|2024-12-29 17:42:50|22440.1|22360.1|22438.97|22358.97|22440.37|22360.37|22438.97|22358.97|9
1735494180000|2024-12-29 17:43:00|22438.69|22358.69|22437.06|22357.06|22438.69|22358.69|22437.06|22357.06|10
1735494190000|2024-12-29 17:43:10|22436.88|22356.88|22435.89|22355.89|22437.19|22357.19|22435.89|22355.89|10
1735494200000|2024-12-29 17:43:20|22435.73|22355.73|22433.34|22353.34|22435.73|22355.73|22433.34|22353.34|10
1735494210000|2024-12-29 17:43:30|22433.1|22353.1|22431.7|22351.7|22433.1|22353.1|22431.7|22351.7|9
1735494220000|2024-12-29 17:43:40|22431.63|22351.63|22430.6|22350.6|22431.63|22351.63|22430.6|22350.6|10
1735494230000|2024-12-29 17:43:50|22430.56|22350.56|22431.56|22351.56|22431.56|22351.56|22430.56|22350.56|9
1735494240000|2024-12-29 17:44:00|22431.46|22351.46|22431.28|22351.28|22431.78|22351.78|22430.79|22350.79|10
1735494250000|2024-12-29 17:44:10|22430.53|22350.53|22431.74|22351.74|22432.22|22352.22|22430.53|22350.53|9
1735494260000|2024-12-29 17:44:20|22432.23|22352.23|22433.58|22353.58|22433.58|22353.58|22432.23|22352.23|10
1735494270000|2024-12-29 17:44:30|22433.49|22353.49|22431.57|22351.57|22433.49|22353.49|22431.48|22351.48|9
1735494280000|2024-12-29 17:44:40|22431.44|22351.44|22432.1|22352.1|22432.51|22352.51|22431.25|22351.25|10
1735494290000|2024-12-29 17:44:50|22432.36|22352.36|22433.52|22353.52|22433.52|22353.52|22432.36|22352.36|10
1735494300000|2024-12-29 17:45:00|22433.39|22353.39|22434.78|22354.78|22434.78|22354.78|22433.39|22353.39|9
1735494310000|2024-12-29 17:45:10|22434.95|22354.95|22436.39|22356.39|22436.42|22356.42|22434.95|22354.95|10
1735494320000|2024-12-29 17:45:20|22436.6|22356.6|22437.26|22357.26|22437.32|22357.32|22436.6|22356.6|10
1735494330000|2024-12-29 17:45:30|22436.72|22356.72|22435.86|22355.86|22436.72|22356.72|22434.62|22354.62|10
1735494340000|2024-12-29 17:45:40|22435.77|22355.77|22434.81|22354.81|22435.77|22355.77|22434.81|22354.81|10
1735494350000|2024-12-29 17:45:50|22434.86|22354.86|22432.26|22352.26|22434.86|22354.86|22432.15|22352.15|10
1735494360000|2024-12-29 17:46:00|22432.29|22352.29|22430.96|22350.96|22432.29|22352.29|22430.96|22350.96|9
1735494370000|2024-12-29 17:46:10|22431.09|22351.09|22429.87|22349.87|22431.09|22351.09|22429.62|22349.62|10
1735494380000|2024-12-29 17:46:20|22430.02|22350.02|22425.24|22345.24|22430.02|22350.02|22425.22|22345.22|9
1735494390000|2024-12-29 17:46:30|22425.37|22345.37|22423.16|22343.16|22425.37|22345.37|22423.16|22343.16|9
1735494400000|2024-12-29 17:46:40|22422.83|22342.83|22417.15|22337.15|22422.83|22342.83|22417.15|22337.15|10
1735494410000|2024-12-29 17:46:50|22417.02|22337.02|22415.42|22335.42|22417.02|22337.02|22414.59|22334.59|10
1735494420000|2024-12-29 17:47:00|22415.46|22335.46|22415.71|22335.71|22415.88|22335.88|22415.36|22335.36|9
1735494430000|2024-12-29 17:47:10|22415.76|22335.76|22414.41|22334.41|22415.76|22335.76|22414.41|22334.41|10
1735494440000|2024-12-29 17:47:20|22414.31|22334.31|22416.84|22336.84|22416.84|22336.84|22413.22|22333.22|10
1735494450000|2024-12-29 17:47:30|22417.12|22337.12|22417.49|22337.49|22417.79|22337.79|22417.06|22337.06|10
1735494460000|2024-12-29 17:47:40|22417.55|22337.55|22420|22340|22420|22340|22417.38|22337.38|10
1735494470000|2024-12-29 17:47:50|22420.17|22340.17|22420.02|22340.02|22421.31|22341.31|22420.02|22340.02|10
1735494480000|2024-12-29 17:48:00|22419.41|22339.41|22416.18|22336.18|22419.41|22339.41|22416.18|22336.18|10
1735494490000|2024-12-29 17:48:10|22416.05|22336.05|22419.84|22339.84|22419.84|22339.84|22415.81|22335.81|10
1735494500000|2024-12-29 17:48:20|22420.04|22340.04|22420.02|22340.02|22420.21|22340.21|22419.99|22339.99|8
1735494510000|2024-12-29 17:48:30|22420.77|22340.77|22420.9|22340.9|22420.96|22340.96|22420.48|22340.48|10
1735494520000|2024-12-29 17:48:40|22420.88|22340.88|22421.68|22341.68|22421.68|22341.68|22420.88|22340.88|9
1735494530000|2024-12-29 17:48:50|22421.74|22341.74|22420.34|22340.34|22421.74|22341.74|22419.59|22339.59|10
1735494540000|2024-12-29 17:49:00|22419.91|22339.91|22422.3|22342.3|22422.59|22342.59|22419.61|22339.61|10
1735494550000|2024-12-29 17:49:10|22420.4|22340.4|22416.56|22336.56|22420.4|22340.4|22414.83|22334.83|10
1735494560000|2024-12-29 17:49:20|22416.86|22336.86|22416.79|22336.79|22417.46|22337.46|22416.79|22336.79|10
1735494570000|2024-12-29 17:49:30|22416.82|22336.82|22414.58|22334.58|22416.82|22336.82|22414.24|22334.24|10
1735494580000|2024-12-29 17:49:40|22414.47|22334.47|22414.6|22334.6|22414.65|22334.65|22414.44|22334.44|8
1735494590000|2024-12-29 17:49:50|22414.79|22334.79|22415.73|22335.73|22415.73|22335.73|22414.66|22334.66|9
1735494600000|2024-12-29 17:50:00|22415.67|22335.67|22418.73|22338.73|22418.73|22338.73|22415.67|22335.67|10
1735494610000|2024-12-29 17:50:10|22418.79|22338.79|22421.12|22341.12|22421.12|22341.12|22418.78|22338.78|9
1735494620000|2024-12-29 17:50:20|22421.5|22341.5|22419.23|22339.23|22421.5|22341.5|22419.23|22339.23|10
1735494630000|2024-12-29 17:50:30|22418.97|22338.97|22418.98|22338.98|22419.57|22339.57|22418.9|22338.9|10
1735494640000|2024-12-29 17:50:40|22418.97|22338.97|22418.02|22338.02|22418.97|22338.97|22418.02|22338.02|9
1735494650000|2024-12-29 17:50:50|22417.98|22337.98|22420.49|22340.49|22420.63|22340.63|22417.98|22337.98|10
1735494660000|2024-12-29 17:51:00|22420.18|22340.18|22419.43|22339.43|22420.44|22340.44|22419.43|22339.43|9
1735494670000|2024-12-29 17:51:10|22419.41|22339.41|22419.4|22339.4|22419.41|22339.41|22418.86|22338.86|10
1735494680000|2024-12-29 17:51:20|22419.85|22339.85|22422.81|22342.81|22422.81|22342.81|22419.85|22339.85|10
1735494690000|2024-12-29 17:51:30|22423.54|22343.54|22424.19|22344.19|22424.86|22344.86|22423.05|22343.05|9
1735494700000|2024-12-29 17:51:40|22423.75|22343.75|22410.87|22330.87|22423.75|22343.75|22410.87|22330.87|10
1735494710000|2024-12-29 17:51:50|22408.35|22328.35|22407.73|22327.73|22408.35|22328.35|22401.13|22321.13|10
1735494720000|2024-12-29 17:52:00|22407.11|22327.11|22406.14|22326.14|22408.03|22328.03|22404.95|22324.95|10
1735494730000|2024-12-29 17:52:10|22406.07|22326.07|22403.95|22323.95|22406.07|22326.07|22402.98|22322.98|10
1735494740000|2024-12-29 17:52:20|22404|22324|22402.73|22322.73|22404.38|22324.38|22402.73|22322.73|10
1735494750000|2024-12-29 17:52:30|22402.33|22322.33|22401.75|22321.75|22402.39|22322.39|22401.71|22321.71|9
1735494760000|2024-12-29 17:52:40|22401.78|22321.78|22400.39|22320.39|22401.78|22321.78|22400.2|22320.2|10
1735494770000|2024-12-29 17:52:50|22400.61|22320.61|22401.76|22321.76|22401.76|22321.76|22400.61|22320.61|10
1735494780000|2024-12-29 17:53:00|22401.87|22321.87|22403.29|22323.29|22403.29|22323.29|22401.85|22321.85|9
1735494790000|2024-12-29 17:53:10|22403.4|22323.4|22403.95|22323.95|22404.19|22324.19|22403.4|22323.4|9
1735494800000|2024-12-29 17:53:20|22404.25|22324.25|22403.94|22323.94|22404.35|22324.35|22403.84|22323.84|10
1735494810000|2024-12-29 17:53:30|22403.87|22323.87|22405.78|22325.78|22405.78|22325.78|22403.65|22323.65|10
1735494820000|2024-12-29 17:53:40|22405.7|22325.7|22406.94|22326.94|22406.97|22326.97|22405.7|22325.7|10
1735494830000|2024-12-29 17:53:50|22406.9|22326.9|22407.39|22327.39|22407.39|22327.39|22406.9|22326.9|8
1735494840000|2024-12-29 17:54:00|22407.85|22327.85|22407.88|22327.88|22407.88|22327.88|22406.91|22326.91|9
1735494850000|2024-12-29 17:54:10|22408.47|22328.47|22408.2|22328.2|22408.47|22328.47|22407.89|22327.89|10
1735494860000|2024-12-29 17:54:20|22408.18|22328.18|22406.65|22326.65|22408.19|22328.19|22406.45|22326.45|10
1735494870000|2024-12-29 17:54:30|22406.48|22326.48|22406.55|22326.55|22406.64|22326.64|22406.3|22326.3|10
1735494880000|2024-12-29 17:54:40|22406.97|22326.97|22406.92|22326.92|22407.13|22327.13|22406.86|22326.86|10
1735494890000|2024-12-29 17:54:50|22407.09|22327.09|22408.03|22328.03|22408.03|22328.03|22407.03|22327.03|9
1735494900000|2024-12-29 17:55:00|22407.85|22327.85|22408.11|22328.11|22408.48|22328.48|22407.85|22327.85|9
1735494910000|2024-12-29 17:55:10|22408.64|22328.64|22407.49|22327.49|22409.66|22329.66|22407.49|22327.49|10
1735494920000|2024-12-29 17:55:20|22407.47|22327.47|22406.37|22326.37|22407.47|22327.47|22405.49|22325.49|10
1735494930000|2024-12-29 17:55:30|22407.14|22327.14|22407.77|22327.77|22407.77|22327.77|22407.03|22327.03|10
1735494940000|2024-12-29 17:55:40|22407.87|22327.87|22410.44|22330.44|22410.44|22330.44|22407.87|22327.87|9
1735494950000|2024-12-29 17:55:50|22410.58|22330.58|22410.91|22330.91|22411.02|22331.02|22410.58|22330.58|9
1735494960000|2024-12-29 17:56:00|22410.9|22330.9|22411.38|22331.38|22411.38|22331.38|22409.85|22329.85|10
1735494970000|2024-12-29 17:56:10|22412.03|22332.03|22411.79|22331.79|22412.56|22332.56|22411.7|22331.7|10
1735494980000|2024-12-29 17:56:20|22411.56|22331.56|22410.34|22330.34|22411.56|22331.56|22410.34|22330.34|10
1735494990000|2024-12-29 17:56:30|22410.39|22330.39|22410.02|22330.02|22410.39|22330.39|22409.15|22329.15|10
1735495000000|2024-12-29 17:56:40|22409.98|22329.98|22409.91|22329.91|22410.05|22330.05|22409.81|22329.81|9
1735495010000|2024-12-29 17:56:50|22410.1|22330.1|22409.14|22329.14|22410.44|22330.44|22409.04|22329.04|9
1735495020000|2024-12-29 17:57:00|22409.12|22329.12|22407.28|22327.28|22409.12|22329.12|22406.63|22326.63|10
1735495030000|2024-12-29 17:57:10|22407.07|22327.07|22406.19|22326.19|22407.07|22327.07|22406.19|22326.19|9
1735495040000|2024-12-29 17:57:20|22405.8|22325.8|22405.32|22325.32|22405.8|22325.8|22404.34|22324.34|10
1735495050000|2024-12-29 17:57:30|22405.65|22325.65|22406.48|22326.48|22406.48|22326.48|22405.35|22325.35|10
1735495060000|2024-12-29 17:57:40|22406.99|22326.99|22405.85|22325.85|22406.99|22326.99|22405.85|22325.85|10
1735495070000|2024-12-29 17:57:50|22402.74|22322.74|22404.32|22324.32|22404.32|22324.32|22402.74|22322.74|10
1735495080000|2024-12-29 17:58:00|22404.25|22324.25|22404.59|22324.59|22404.59|22324.59|22404.25|22324.25|10
1735495090000|2024-12-29 17:58:10|22404.65|22324.65|22404.52|22324.52|22404.88|22324.88|22404.32|22324.32|8
1735495100000|2024-12-29 17:58:20|22404.65|22324.65|22404.3|22324.3|22405.19|22325.19|22404.12|22324.12|8
1735495110000|2024-12-29 17:58:30|22404.28|22324.28|22407.02|22327.02|22407.02|22327.02|22404.28|22324.28|9
1735495120000|2024-12-29 17:58:40|22406.94|22326.94|22407.94|22327.94|22407.94|22327.94|22406.94|22326.94|10
1735495130000|2024-12-29 17:58:50|22408.01|22328.01|22408.81|22328.81|22408.81|22328.81|22408|22328|10
1735495140000|2024-12-29 17:59:00|22408.84|22328.84|22408.73|22328.73|22409.19|22329.19|22408.73|22328.73|9
1735495150000|2024-12-29 17:59:10|22408.99|22328.99|22412.26|22332.26|22412.26|22332.26|22408.97|22328.97|10
1735495160000|2024-12-29 17:59:20|22412.41|22332.41|22413.48|22333.48|22413.61|22333.61|22412.41|22332.41|10
1735495170000|2024-12-29 17:59:30|22413.46|22333.46|22417.85|22337.85|22417.85|22337.85|22413.46|22333.46|10
1735495180000|2024-12-29 17:59:40|22417.93|22337.93|22417.52|22337.52|22418|22338|22417.52|22337.52|10
1735495190000|2024-12-29 17:59:50|22417.5|22337.5|22416.6|22336.6|22417.68|22337.68|22416.38|22336.38|10
1735495200000|2024-12-29 18:00:00|22416.82|22336.82|22416.13|22336.13|22417.26|22337.26|22416.12|22336.12|10
1735495210000|2024-12-29 18:00:10|22416|22336|22414.3|22334.3|22416|22336|22413.86|22333.86|10
1735495220000|2024-12-29 18:00:20|22414.04|22334.04|22414.55|22334.55|22414.55|22334.55|22414.04|22334.04|9
1735495230000|2024-12-29 18:00:30|22414.69|22334.69|22414.8|22334.8|22415.25|22335.25|22414.36|22334.36|9
1735495240000|2024-12-29 18:00:40|22414.96|22334.96|22415.26|22335.26|22415.38|22335.38|22414.93|22334.93|10
1735495250000|2024-12-29 18:00:50|22415.46|22335.46|22415.88|22335.88|22416|22336|22415.46|22335.46|10
1735495260000|2024-12-29 18:01:00|22415.86|22335.86|22414.72|22334.72|22415.99|22335.99|22414.72|22334.72|10
1735495270000|2024-12-29 18:01:10|22413.95|22333.95|22412.97|22332.97|22413.95|22333.95|22412.97|22332.97|10
1735495280000|2024-12-29 18:01:20|22412.9|22332.9|22408.88|22328.88|22412.9|22332.9|22408.88|22328.88|9
1735495290000|2024-12-29 18:01:30|22408.43|22328.43|22405.78|22325.78|22408.43|22328.43|22405.78|22325.78|10
1735495300000|2024-12-29 18:01:40|22405.5|22325.5|22402.02|22322.02|22405.5|22325.5|22402.02|22322.02|9
1735495310000|2024-12-29 18:01:50|22400.8|22320.8|22395.28|22315.28|22400.81|22320.81|22395.26|22315.26|10
1735495320000|2024-12-29 18:02:00|22394.11|22314.11|22394.11|22314.11|22395.59|22315.59|22394.11|22314.11|10
1735495330000|2024-12-29 18:02:10|22393.7|22313.7|22394.49|22314.49|22394.49|22314.49|22392.64|22312.64|10
1735495340000|2024-12-29 18:02:20|22393.32|22313.32|22393.8|22313.8|22394.15|22314.15|22393.32|22313.32|10
1735495350000|2024-12-29 18:02:30|22393.86|22313.86|22392.57|22312.57|22394.39|22314.39|22392.57|22312.57|7
1735495360000|2024-12-29 18:02:40|22392.93|22312.93|22389.88|22309.88|22392.93|22312.93|22389.88|22309.88|10
1735495370000|2024-12-29 18:02:50|22389.48|22309.48|22382.43|22302.43|22389.48|22309.48|22382.43|22302.43|10
1735495380000|2024-12-29 18:03:00|22380.94|22300.94|22379.08|22299.08|22380.94|22300.94|22379.08|22299.08|10
1735495390000|2024-12-29 18:03:10|22378.94|22298.94|22375.87|22295.87|22379.03|22299.03|22375.87|22295.87|10
1735495400000|2024-12-29 18:03:20|22375.4|22295.4|22371.68|22291.68|22375.92|22295.92|22371.68|22291.68|10
1735495410000|2024-12-29 18:03:30|22370.44|22290.44|22371.24|22291.24|22371.24|22291.24|22369.94|22289.94|9
1735495420000|2024-12-29 18:03:40|22371.25|22291.25|22368.05|22288.05|22371.25|22291.25|22368.04|22288.04|10
1735495430000|2024-12-29 18:03:50|22368.2|22288.2|22370.16|22290.16|22370.16|22290.16|22368.2|22288.2|10
1735495440000|2024-12-29 18:04:00|22370.88|22290.88|22370.91|22290.91|22371.14|22291.14|22370.27|22290.27|10
1735495450000|2024-12-29 18:04:10|22371.19|22291.19|22373.15|22293.15|22373.15|22293.15|22371.16|22291.16|9
1735495460000|2024-12-29 18:04:20|22373.23|22293.23|22377.69|22297.69|22377.69|22297.69|22373.23|22293.23|10
1735495470000|2024-12-29 18:04:30|22377.79|22297.79|22374.22|22294.22|22377.79|22297.79|22374.22|22294.22|10
1735495480000|2024-12-29 18:04:40|22375.48|22295.48|22376.62|22296.62|22376.62|22296.62|22375.48|22295.48|9
1735495490000|2024-12-29 18:04:50|22376.51|22296.51|22376.15|22296.15|22376.51|22296.51|22376.15|22296.15|8
1735495500000|2024-12-29 18:05:00|22376.04|22296.04|22377.59|22297.59|22377.73|22297.73|22376.04|22296.04|9
1735495510000|2024-12-29 18:05:10|22377.57|22297.57|22377.7|22297.7|22377.81|22297.81|22377.57|22297.57|10
1735495520000|2024-12-29 18:05:20|22377.71|22297.71|22377.64|22297.64|22377.76|22297.76|22376.83|22296.83|10
1735495530000|2024-12-29 18:05:30|22377.96|22297.96|22378.93|22298.93|22378.93|22298.93|22377.96|22297.96|8
1735495540000|2024-12-29 18:05:40|22378.9|22298.9|22377.83|22297.83|22379.2|22299.2|22377.71|22297.71|10
1735495550000|2024-12-29 18:05:50|22377.91|22297.91|22380.9|22300.9|22380.9|22300.9|22377.91|22297.91|9
1735495560000|2024-12-29 18:06:00|22380.99|22300.99|22385.41|22305.41|22385.41|22305.41|22380.97|22300.97|10
1735495570000|2024-12-29 18:06:10|22385.87|22305.87|22386.41|22306.41|22386.58|22306.58|22385.69|22305.69|9
1735495580000|2024-12-29 18:06:20|22386.51|22306.51|22387.27|22307.27|22387.27|22307.27|22385.54|22305.54|10
1735495590000|2024-12-29 18:06:30|22387.87|22307.87|22387.35|22307.35|22387.87|22307.87|22386.94|22306.94|10
1735495600000|2024-12-29 18:06:40|22387.18|22307.18|22387.49|22307.49|22387.67|22307.67|22387.18|22307.18|9
1735495610000|2024-12-29 18:06:50|22387.47|22307.47|22388.75|22308.75|22389.05|22309.05|22387.35|22307.35|10
1735495620000|2024-12-29 18:07:00|22388.91|22308.91|22391.01|22311.01|22391.01|22311.01|22388.91|22308.91|10
1735495630000|2024-12-29 18:07:10|22391.28|22311.28|22392.6|22312.6|22392.6|22312.6|22391.28|22311.28|8
1735495640000|2024-12-29 18:07:20|22392.89|22312.89|22394.28|22314.28|22394.28|22314.28|22392.86|22312.86|10
1735495650000|2024-12-29 18:07:30|22394.41|22314.41|22398.24|22318.24|22398.24|22318.24|22394.41|22314.41|10
1735495660000|2024-12-29 18:07:40|22398.82|22318.82|22399.14|22319.14|22399.3|22319.3|22398.27|22318.27|10
1735495670000|2024-12-29 18:07:50|22399.03|22319.03|22397.29|22317.29|22399.03|22319.03|22397.29|22317.29|10
1735495680000|2024-12-29 18:08:00|22397.27|22317.27|22396.99|22316.99|22397.3|22317.3|22396.99|22316.99|10
1735495690000|2024-12-29 18:08:10|22396.97|22316.97|22395.91|22315.91|22396.97|22316.97|22395.82|22315.82|10
1735495700000|2024-12-29 18:08:20|22395.99|22315.99|22395.11|22315.11|22396.03|22316.03|22395.04|22315.04|9
1735495710000|2024-12-29 18:08:30|22395.14|22315.14|22395.49|22315.49|22395.59|22315.59|22394.89|22314.89|10
1735495720000|2024-12-29 18:08:40|22395.48|22315.48|22395.21|22315.21|22395.48|22315.48|22394.9|22314.9|9
1735495730000|2024-12-29 18:08:50|22395.1|22315.1|22394.37|22314.37|22395.1|22315.1|22394.15|22314.15|10
1735495740000|2024-12-29 18:09:00|22394.14|22314.14|22393.11|22313.11|22394.62|22314.62|22393.11|22313.11|10
1735495750000|2024-12-29 18:09:10|22393.05|22313.05|22393.82|22313.82|22393.82|22313.82|22392.74|22312.74|10
1735495760000|2024-12-29 18:09:20|22393.92|22313.92|22392.96|22312.96|22394.27|22314.27|22392.96|22312.96|10
1735495770000|2024-12-29 18:09:30|22393.01|22313.01|22393.44|22313.44|22393.44|22313.44|22392.93|22312.93|9
1735495780000|2024-12-29 18:09:40|22393.79|22313.79|22395.18|22315.18|22395.18|22315.18|22393.79|22313.79|10
1735495790000|2024-12-29 18:09:50|22395.08|22315.08|22397.19|22317.19|22397.19|22317.19|22395.08|22315.08|10
1735495800000|2024-12-29 18:10:00|22397.37|22317.37|22395.61|22315.61|22397.8|22317.8|22395.61|22315.61|10
1735495810000|2024-12-29 18:10:10|22395.13|22315.13|22394.6|22314.6|22395.6|22315.6|22394.6|22314.6|10
1735495820000|2024-12-29 18:10:20|22394.48|22314.48|22390.98|22310.98|22394.48|22314.48|22389.76|22309.76|10
1735495830000|2024-12-29 18:10:30|22390.57|22310.57|22391.26|22311.26|22391.39|22311.39|22390.57|22310.57|8
1735495840000|2024-12-29 18:10:40|22391.59|22311.59|22391.94|22311.94|22392.32|22312.32|22391.55|22311.55|9
1735495850000|2024-12-29 18:10:50|22391.66|22311.66|22393.3|22313.3|22393.3|22313.3|22391.66|22311.66|8
1735495860000|2024-12-29 18:11:00|22393.66|22313.66|22393.97|22313.97|22393.97|22313.97|22392.98|22312.98|10
1735495870000|2024-12-29 18:11:10|22394.14|22314.14|22395.1|22315.1|22395.25|22315.25|22393.62|22313.62|9
1735495880000|2024-12-29 18:11:20|22395.21|22315.21|22396.93|22316.93|22396.93|22316.93|22394.72|22314.72|10
1735495890000|2024-12-29 18:11:30|22397.21|22317.21|22396.22|22316.22|22397.47|22317.47|22396.22|22316.22|10
1735495900000|2024-12-29 18:11:40|22395.91|22315.91|22394.86|22314.86|22395.97|22315.97|22394.86|22314.86|10
1735495910000|2024-12-29 18:11:50|22394.82|22314.82|22394.56|22314.56|22394.87|22314.87|22394.29|22314.29|9
1735495920000|2024-12-29 18:12:00|22394.35|22314.35|22395.37|22315.37|22395.37|22315.37|22394.35|22314.35|10
1735495930000|2024-12-29 18:12:10|22395.41|22315.41|22395.37|22315.37|22395.81|22315.81|22395.37|22315.37|9
1735495940000|2024-12-29 18:12:20|22395.35|22315.35|22395.24|22315.24|22395.61|22315.61|22395.19|22315.19|9
1735495950000|2024-12-29 18:12:30|22395.42|22315.42|22395.3|22315.3|22395.67|22315.67|22395.3|22315.3|10
1735495960000|2024-12-29 18:12:40|22395.43|22315.43|22395.87|22315.87|22396.82|22316.82|22395.39|22315.39|10
1735495970000|2024-12-29 18:12:50|22395.74|22315.74|22393.39|22313.39|22395.74|22315.74|22393.32|22313.32|10
1735495980000|2024-12-29 18:13:00|22393.41|22313.41|22396.28|22316.28|22396.28|22316.28|22393.41|22313.41|10
1735495990000|2024-12-29 18:13:10|22396.17|22316.17|22396.04|22316.04|22396.38|22316.38|22395.86|22315.86|10
1735496000000|2024-12-29 18:13:20|22396.1|22316.1|22399.11|22319.11|22399.11|22319.11|22395.87|22315.87|10
1735496010000|2024-12-29 18:13:30|22399.58|22319.58|22403.55|22323.55|22403.55|22323.55|22399.58|22319.58|10
1735496020000|2024-12-29 18:13:40|22403.59|22323.59|22398.68|22318.68|22403.59|22323.59|22398.68|22318.68|10
1735496030000|2024-12-29 18:13:50|22398.57|22318.57|22398.63|22318.63|22398.76|22318.76|22398.44|22318.44|9
1735496040000|2024-12-29 18:14:00|22398.55|22318.55|22401.31|22321.31|22401.35|22321.35|22398.55|22318.55|10
1735496050000|2024-12-29 18:14:10|22401.29|22321.29|22399.17|22319.17|22401.29|22321.29|22398.95|22318.95|9
1735496060000|2024-12-29 18:14:20|22399.39|22319.39|22400.94|22320.94|22400.94|22320.94|22399.39|22319.39|8
1735496070000|2024-12-29 18:14:30|22400.79|22320.79|22403.9|22323.9|22403.9|22323.9|22400.59|22320.59|10
1735496080000|2024-12-29 18:14:40|22403.99|22323.99|22406.17|22326.17|22406.17|22326.17|22403.99|22323.99|10
1735496090000|2024-12-29 18:14:50|22406.25|22326.25|22407.65|22327.65|22407.89|22327.89|22406.22|22326.22|10
1735496100000|2024-12-29 18:15:00|22407.75|22327.75|22409.61|22329.61|22409.61|22329.61|22407.75|22327.75|10
1735496110000|2024-12-29 18:15:10|22410.22|22330.22|22412.26|22332.26|22413.14|22333.14|22410.22|22330.22|10
1735496120000|2024-12-29 18:15:20|22412.65|22332.65|22412.51|22332.51|22414.57|22334.57|22412.15|22332.15|10
1735496130000|2024-12-29 18:15:30|22412.71|22332.71|22416.06|22336.06|22416.06|22336.06|22412.71|22332.71|10
1735496140000|2024-12-29 18:15:40|22415.97|22335.97|22416.3|22336.3|22416.3|22336.3|22415.35|22335.35|10
1735496150000|2024-12-29 18:15:50|22416.59|22336.59|22418.6|22338.6|22418.62|22338.62|22416.59|22336.59|9
1735496160000|2024-12-29 18:16:00|22418.85|22338.85|22426.25|22346.25|22426.25|22346.25|22418.76|22338.76|10
1735496170000|2024-12-29 18:16:10|22426.29|22346.29|22427.2|22347.2|22427.2|22347.2|22426.05|22346.05|10
1735496180000|2024-12-29 18:16:20|22427.63|22347.63|22429.66|22349.66|22429.66|22349.66|22427.63|22347.63|10
1735496190000|2024-12-29 18:16:30|22429.96|22349.96|22427.23|22347.23|22430.36|22350.36|22427.23|22347.23|10
1735496200000|2024-12-29 18:16:40|22426.41|22346.41|22424.23|22344.23|22426.41|22346.41|22424.14|22344.14|10
1735496210000|2024-12-29 18:16:50|22424.35|22344.35|22423.3|22343.3|22424.35|22344.35|22423.3|22343.3|10
1735496220000|2024-12-29 18:17:00|22423.22|22343.22|22422.34|22342.34|22423.54|22343.54|22422.34|22342.34|9
1735496230000|2024-12-29 18:17:10|22422.11|22342.11|22419.07|22339.07|22422.11|22342.11|22419.07|22339.07|10
1735496240000|2024-12-29 18:17:20|22418.99|22338.99|22417.58|22337.58|22418.99|22338.99|22417.22|22337.22|10
1735496250000|2024-12-29 18:17:30|22417.54|22337.54|22417.37|22337.37|22418.66|22338.66|22417.1|22337.1|10
1735496260000|2024-12-29 18:17:40|22415.36|22335.36|22410.24|22330.24|22415.36|22335.36|22410.24|22330.24|10
1735496270000|2024-12-29 18:17:50|22409.14|22329.14|22396.23|22316.23|22409.14|22329.14|22395.82|22315.82|10
1735496280000|2024-12-29 18:18:00|22397.11|22317.11|22396.14|22316.14|22397.11|22317.11|22395.04|22315.04|10
1735496290000|2024-12-29 18:18:10|22396.94|22316.94|22400.35|22320.35|22400.35|22320.35|22396.94|22316.94|10
1735496300000|2024-12-29 18:18:20|22400.43|22320.43|22401.17|22321.17|22401.17|22321.17|22400.43|22320.43|10
1735496310000|2024-12-29 18:18:30|22401.64|22321.64|22404.82|22324.82|22404.82|22324.82|22401.64|22321.64|10
1735496320000|2024-12-29 18:18:40|22404.9|22324.9|22407.04|22327.04|22407.12|22327.12|22404.9|22324.9|10
1735496330000|2024-12-29 18:18:50|22408.33|22328.33|22410.78|22330.78|22411.35|22331.35|22408.33|22328.33|10
1735496340000|2024-12-29 18:19:00|22411.43|22331.43|22413.66|22333.66|22413.75|22333.75|22411.43|22331.43|9
1735496350000|2024-12-29 18:19:10|22413.47|22333.47|22412.79|22332.79|22414.2|22334.2|22412.79|22332.79|10
1735496360000|2024-12-29 18:19:20|22412.7|22332.7|22415.57|22335.57|22415.91|22335.91|22412.62|22332.62|10
1735496370000|2024-12-29 18:19:30|22415.67|22335.67|22415.61|22335.61|22415.67|22335.67|22415.07|22335.07|10
1735496380000|2024-12-29 18:19:40|22415.59|22335.59|22415.15|22335.15|22415.59|22335.59|22415.1|22335.1|10
1735496390000|2024-12-29 18:19:50|22415.1|22335.1|22417.15|22337.15|22417.15|22337.15|22415.1|22335.1|9
1735496400000|2024-12-29 18:20:00|22417.5|22337.5|22415.66|22335.66|22418.42|22338.42|22415.66|22335.66|10
1735496410000|2024-12-29 18:20:10|22415.53|22335.53|22413.73|22333.73|22415.53|22335.53|22413.6|22333.6|10
1735496420000|2024-12-29 18:20:20|22413.77|22333.77|22411.26|22331.26|22413.77|22333.77|22411.26|22331.26|10
1735496430000|2024-12-29 18:20:30|22411|22331|22410.02|22330.02|22411|22331|22410.02|22330.02|9
1735496440000|2024-12-29 18:20:40|22409.98|22329.98|22408.88|22328.88|22409.98|22329.98|22408.88|22328.88|10
1735496450000|2024-12-29 18:20:50|22408.84|22328.84|22407.19|22327.19|22408.84|22328.84|22407.08|22327.08|10
1735496460000|2024-12-29 18:21:00|22406.39|22326.39|22405.67|22325.67|22406.94|22326.94|22405.67|22325.67|10
1735496470000|2024-12-29 18:21:10|22405.68|22325.68|22404.26|22324.26|22405.7|22325.7|22404.14|22324.14|8
1735496480000|2024-12-29 18:21:20|22404.17|22324.17|22401.92|22321.92|22404.17|22324.17|22401.92|22321.92|10
1735496490000|2024-12-29 18:21:30|22401.81|22321.81|22401.63|22321.63|22401.81|22321.81|22400.29|22320.29|10
1735496500000|2024-12-29 18:21:40|22401.95|22321.95|22402.21|22322.21|22402.64|22322.64|22401.95|22321.95|9
1735496510000|2024-12-29 18:21:50|22402.19|22322.19|22400.88|22320.88|22402.19|22322.19|22400.65|22320.65|9
1735496520000|2024-12-29 18:22:00|22400.9|22320.9|22401.2|22321.2|22401.2|22321.2|22400.43|22320.43|10
1735496530000|2024-12-29 18:22:10|22401.11|22321.11|22404.21|22324.21|22404.22|22324.22|22401.11|22321.11|10
1735496540000|2024-12-29 18:22:20|22404.28|22324.28|22402.51|22322.51|22404.28|22324.28|22402.41|22322.41|10
1735496550000|2024-12-29 18:22:30|22402.49|22322.49|22404.75|22324.75|22404.75|22324.75|22402.49|22322.49|10
1735496560000|2024-12-29 18:22:40|22404.78|22324.78|22402.92|22322.92|22404.78|22324.78|22402.92|22322.92|10
1735496570000|2024-12-29 18:22:50|22403.04|22323.04|22403.36|22323.36|22403.39|22323.39|22403.04|22323.04|10
1735496580000|2024-12-29 18:23:00|22403.48|22323.48|22401.08|22321.08|22403.49|22323.49|22401.08|22321.08|9
1735496590000|2024-12-29 18:23:10|22401.18|22321.18|22400.92|22320.92|22401.18|22321.18|22400.35|22320.35|9
1735496600000|2024-12-29 18:23:20|22401.18|22321.18|22401.35|22321.35|22401.66|22321.66|22401.18|22321.18|10
1735496610000|2024-12-29 18:23:30|22401.39|22321.39|22401.17|22321.17|22401.62|22321.62|22401.02|22321.02|9
1735496620000|2024-12-29 18:23:40|22401.18|22321.18|22402.37|22322.37|22402.37|22322.37|22401.18|22321.18|10
1735496630000|2024-12-29 18:23:50|22402.24|22322.24|22403.07|22323.07|22403.67|22323.67|22402.24|22322.24|10
1735496640000|2024-12-29 18:24:00|22403.26|22323.26|22403.93|22323.93|22403.93|22323.93|22403.26|22323.26|10
1735496650000|2024-12-29 18:24:10|22403.89|22323.89|22403.82|22323.82|22403.93|22323.93|22403.25|22323.25|9
1735496660000|2024-12-29 18:24:20|22403.84|22323.84|22404.37|22324.37|22404.37|22324.37|22403.67|22323.67|10
1735496670000|2024-12-29 18:24:30|22404.39|22324.39|22403.96|22323.96|22405.15|22325.15|22403.93|22323.93|10
1735496680000|2024-12-29 18:24:40|22403.94|22323.94|22404.61|22324.61|22404.61|22324.61|22403.92|22323.92|9
1735496690000|2024-12-29 18:24:50|22404.63|22324.63|22408.91|22328.91|22409.3|22329.3|22404.63|22324.63|7
1735496700000|2024-12-29 18:25:00|22409.05|22329.05|22409.78|22329.78|22409.78|22329.78|22408.97|22328.97|10
1735496710000|2024-12-29 18:25:10|22410|22330|22402.84|22322.84|22410|22330|22402.84|22322.84|9
1735496720000|2024-12-29 18:25:20|22402.79|22322.79|22401.56|22321.56|22402.79|22322.79|22401.56|22321.56|9
1735496730000|2024-12-29 18:25:30|22401.5|22321.5|22400.99|22320.99|22401.5|22321.5|22400.76|22320.76|10
1735496740000|2024-12-29 18:25:40|22401|22321|22401.86|22321.86|22401.86|22321.86|22401|22321|8
1735496750000|2024-12-29 18:25:50|22401.81|22321.81|22402.8|22322.8|22402.8|22322.8|22401.8|22321.8|9
1735496760000|2024-12-29 18:26:00|22402.81|22322.81|22405.13|22325.13|22405.25|22325.25|22402.66|22322.66|9
1735496770000|2024-12-29 18:26:10|22405.03|22325.03|22404.63|22324.63|22405.26|22325.26|22404.49|22324.49|8
1735496780000|2024-12-29 18:26:20|22404.62|22324.62|22404.34|22324.34|22404.62|22324.62|22404.29|22324.29|9
1735496790000|2024-12-29 18:26:30|22404.74|22324.74|22404.62|22324.62|22404.74|22324.74|22404.62|22324.62|10
1735496800000|2024-12-29 18:26:40|22405.48|22325.48|22406.45|22326.45|22406.59|22326.59|22405.48|22325.48|10
1735496810000|2024-12-29 18:26:50|22406.19|22326.19|22408.73|22328.73|22408.86|22328.86|22406.19|22326.19|10
1735496820000|2024-12-29 18:27:00|22408.82|22328.82|22407.7|22327.7|22408.82|22328.82|22406.89|22326.89|10
1735496830000|2024-12-29 18:27:10|22407.72|22327.72|22406.08|22326.08|22408.54|22328.54|22406.04|22326.04|10
1735496840000|2024-12-29 18:27:20|22406.06|22326.06|22406.25|22326.25|22406.25|22326.25|22405.97|22325.97|9
1735496850000|2024-12-29 18:27:30|22405.87|22325.87|22408.5|22328.5|22408.5|22328.5|22405.87|22325.87|10
1735496860000|2024-12-29 18:27:40|22408.74|22328.74|22410.24|22330.24|22410.35|22330.35|22408.74|22328.74|10
1735496870000|2024-12-29 18:27:50|22410.27|22330.27|22410.46|22330.46|22410.71|22330.71|22410.27|22330.27|10
1735496880000|2024-12-29 18:28:00|22410.48|22330.48|22410.93|22330.93|22411.11|22331.11|22410.18|22330.18|10
1735496890000|2024-12-29 18:28:10|22410.48|22330.48|22409.95|22329.95|22410.48|22330.48|22408.81|22328.81|10
1735496900000|2024-12-29 18:28:20|22410.02|22330.02|22408.85|22328.85|22410.02|22330.02|22408.85|22328.85|10
1735496910000|2024-12-29 18:28:30|22408.81|22328.81|22408.55|22328.55|22408.81|22328.81|22408.55|22328.55|9
1735496920000|2024-12-29 18:28:40|22408.48|22328.48|22407.91|22327.91|22408.87|22328.87|22407.88|22327.88|10
1735496930000|2024-12-29 18:28:50|22407.63|22327.63|22401.74|22321.74|22407.63|22327.63|22401.74|22321.74|10
1735496940000|2024-12-29 18:29:00|22401.8|22321.8|22400.15|22320.15|22401.8|22321.8|22400.15|22320.15|10
1735496950000|2024-12-29 18:29:10|22399.88|22319.88|22398.14|22318.14|22399.88|22319.88|22398.14|22318.14|9
1735496960000|2024-12-29 18:29:20|22397.82|22317.82|22393.93|22313.93|22397.82|22317.82|22393.93|22313.93|10
1735496970000|2024-12-29 18:29:30|22393.85|22313.85|22393.85|22313.85|22394.4|22314.4|22393.85|22313.85|10
1735496980000|2024-12-29 18:29:40|22393.77|22313.77|22393.22|22313.22|22393.77|22313.77|22393.18|22313.18|10
1735496990000|2024-12-29 18:29:50|22393.03|22313.03|22394.43|22314.43|22394.43|22314.43|22393.02|22313.02|10
1735497000000|2024-12-29 18:30:00|22394.39|22314.39|22393.96|22313.96|22394.39|22314.39|22393.29|22313.29|10
1735497010000|2024-12-29 18:30:10|22393.9|22313.9|22393.9|22313.9|22393.9|22313.9|22393.56|22313.56|10
1735497020000|2024-12-29 18:30:20|22393.87|22313.87|22392.22|22312.22|22393.87|22313.87|22392.22|22312.22|10
1735497030000|2024-12-29 18:30:30|22392.3|22312.3|22392.35|22312.35|22392.44|22312.44|22392.3|22312.3|8
1735497040000|2024-12-29 18:30:40|22392.38|22312.38|22389.69|22309.69|22392.38|22312.38|22389.68|22309.68|10
1735497050000|2024-12-29 18:30:50|22389.51|22309.51|22390.13|22310.13|22392.55|22312.55|22389.05|22309.05|10
1735497060000|2024-12-29 18:31:00|22389.7|22309.7|22388.61|22308.61|22389.7|22309.7|22388.46|22308.46|8
1735497070000|2024-12-29 18:31:10|22388.66|22308.66|22388.26|22308.26|22388.66|22308.66|22387.2|22307.2|10
1735497080000|2024-12-29 18:31:20|22388.28|22308.28|22385.21|22305.21|22388.59|22308.59|22385.21|22305.21|10
1735497090000|2024-12-29 18:31:30|22385.19|22305.19|22383.88|22303.88|22385.6|22305.6|22383.88|22303.88|10
1735497100000|2024-12-29 18:31:40|22383.38|22303.38|22375.56|22295.56|22383.38|22303.38|22375.56|22295.56|10
1735497110000|2024-12-29 18:31:50|22375.76|22295.76|22367.59|22287.59|22375.76|22295.76|22367.59|22287.59|10
1735497120000|2024-12-29 18:32:00|22367.66|22287.66|22364.88|22284.88|22367.66|22287.66|22363.28|22283.28|10
1735497130000|2024-12-29 18:32:10|22365.06|22285.06|22357.4|22277.4|22365.06|22285.06|22357.4|22277.4|9
1735497140000|2024-12-29 18:32:20|22355.66|22275.66|22353.39|22273.39|22355.73|22275.73|22353.38|22273.38|10
1735497150000|2024-12-29 18:32:30|22353.36|22273.36|22354.21|22274.21|22356.24|22276.24|22353.36|22273.36|10
1735497160000|2024-12-29 18:32:40|22354.36|22274.36|22351.62|22271.62|22354.5|22274.5|22351.59|22271.59|9
1735497170000|2024-12-29 18:32:50|22351.18|22271.18|22351.47|22271.47|22351.87|22271.87|22351.18|22271.18|9
1735497180000|2024-12-29 18:33:00|22351.48|22271.48|22352.27|22272.27|22352.27|22272.27|22350.99|22270.99|10
1735497190000|2024-12-29 18:33:10|22352.39|22272.39|22350.1|22270.1|22353.05|22273.05|22350.1|22270.1|10
1735497200000|2024-12-29 18:33:20|22349.6|22269.6|22350.81|22270.81|22350.81|22270.81|22349.23|22269.23|10
1735497210000|2024-12-29 18:33:30|22350.9|22270.9|22352.24|22272.24|22352.47|22272.47|22350.8|22270.8|10
1735497220000|2024-12-29 18:33:40|22352.26|22272.26|22351.98|22271.98|22352.26|22272.26|22351.28|22271.28|10
1735497230000|2024-12-29 18:33:50|22352.11|22272.11|22354.81|22274.81|22354.85|22274.85|22351.83|22271.83|10
1735497240000|2024-12-29 18:34:00|22356.56|22276.56|22355.48|22275.48|22357.26|22277.26|22355.48|22275.48|10
1735497250000|2024-12-29 18:34:10|22355.95|22275.95|22354.07|22274.07|22355.95|22275.95|22353.85|22273.85|10
1735497260000|2024-12-29 18:34:20|22353.96|22273.96|22356.06|22276.06|22356.15|22276.15|22353.95|22273.95|10
1735497270000|2024-12-29 18:34:30|22357.01|22277.01|22353.44|22273.44|22357.01|22277.01|22353.44|22273.44|10
1735497280000|2024-12-29 18:34:40|22352.79|22272.79|22352.19|22272.19|22352.79|22272.79|22350.77|22270.77|10
1735497290000|2024-12-29 18:34:50|22352.49|22272.49|22352.56|22272.56|22353.33|22273.33|22352.49|22272.49|10
1735497300000|2024-12-29 18:35:00|22352.66|22272.66|22352.34|22272.34|22353.67|22273.67|22352.04|22272.04|10
1735497310000|2024-12-29 18:35:10|22353.13|22273.13|22361.5|22281.5|22361.5|22281.5|22353.13|22273.13|10
1735497320000|2024-12-29 18:35:20|22361.85|22281.85|22364.85|22284.85|22364.85|22284.85|22361.85|22281.85|10
1735497330000|2024-12-29 18:35:30|22364.97|22284.97|22364.98|22284.98|22364.98|22284.98|22364.73|22284.73|9
1735497340000|2024-12-29 18:35:40|22365.13|22285.13|22364.4|22284.4|22365.35|22285.35|22364.4|22284.4|10
1735497350000|2024-12-29 18:35:50|22363.82|22283.82|22364.9|22284.9|22365.04|22285.04|22363.82|22283.82|8
1735497360000|2024-12-29 18:36:00|22364.77|22284.77|22364.93|22284.93|22365.52|22285.52|22364.45|22284.45|10
1735497370000|2024-12-29 18:36:10|22367.84|22287.84|22367.09|22287.09|22367.84|22287.84|22366.23|22286.23|10
1735497380000|2024-12-29 18:36:20|22367.13|22287.13|22370|22290|22370|22290|22367.07|22287.07|10
1735497390000|2024-12-29 18:36:30|22370.02|22290.02|22370.42|22290.42|22370.42|22290.42|22369.73|22289.73|8
1735497400000|2024-12-29 18:36:40|22370.25|22290.25|22371.22|22291.22|22371.22|22291.22|22370.25|22290.25|10
1735497410000|2024-12-29 18:36:50|22372.08|22292.08|22374.6|22294.6|22374.67|22294.67|22372.08|22292.08|10
1735497420000|2024-12-29 18:37:00|22374.9|22294.9|22378.26|22298.26|22378.26|22298.26|22374.75|22294.75|9
1735497430000|2024-12-29 18:37:10|22378.06|22298.06|22380.61|22300.61|22380.61|22300.61|22377.38|22297.38|9
1735497440000|2024-12-29 18:37:20|22380.67|22300.67|22380.1|22300.1|22380.67|22300.67|22379.81|22299.81|9
1735497450000|2024-12-29 18:37:30|22379.72|22299.72|22380.92|22300.92|22380.92|22300.92|22379.71|22299.71|9
1735497460000|2024-12-29 18:37:40|22379.71|22299.71|22380.83|22300.83|22381.6|22301.6|22379.71|22299.71|10
1735497470000|2024-12-29 18:37:50|22380.96|22300.96|22380.43|22300.43|22380.96|22300.96|22379.77|22299.77|8
1735497480000|2024-12-29 18:38:00|22380.46|22300.46|22384.23|22304.23|22384.23|22304.23|22380.46|22300.46|10
1735497490000|2024-12-29 18:38:10|22384.41|22304.41|22383.42|22303.42|22385.07|22305.07|22383.14|22303.14|10
1735497500000|2024-12-29 18:38:20|22383.68|22303.68|22384.66|22304.66|22384.73|22304.73|22383.31|22303.31|10
1735497510000|2024-12-29 18:38:30|22384.53|22304.53|22381.1|22301.1|22384.53|22304.53|22377.89|22297.89|10
1735497520000|2024-12-29 18:38:40|22381.05|22301.05|22380.92|22300.92|22381.11|22301.11|22380.71|22300.71|10
1735497530000|2024-12-29 18:38:50|22380.63|22300.63|22382.8|22302.8|22382.8|22302.8|22380.62|22300.62|10
1735497540000|2024-12-29 18:39:00|22382.79|22302.79|22384.73|22304.73|22384.73|22304.73|22382.79|22302.79|9
1735497550000|2024-12-29 18:39:10|22385.08|22305.08|22383.24|22303.24|22385.08|22305.08|22382.22|22302.22|10
1735497560000|2024-12-29 18:39:20|22384.12|22304.12|22384.44|22304.44|22384.48|22304.48|22384.12|22304.12|9
1735497570000|2024-12-29 18:39:30|22384.93|22304.93|22385.14|22305.14|22385.36|22305.36|22384.61|22304.61|9
1735497580000|2024-12-29 18:39:40|22385.01|22305.01|22385.19|22305.19|22385.97|22305.97|22385.01|22305.01|10
1735497590000|2024-12-29 18:39:50|22385.31|22305.31|22387.81|22307.81|22388.11|22308.11|22385.31|22305.31|10
1735497600000|2024-12-29 18:40:00|22387.9|22307.9|22390.07|22310.07|22390.94|22310.94|22387.9|22307.9|9
1735497610000|2024-12-29 18:40:10|22390.01|22310.01|22391.02|22311.02|22391.02|22311.02|22389.68|22309.68|10
1735497620000|2024-12-29 18:40:20|22391.66|22311.66|22393.2|22313.2|22393.39|22313.39|22391.66|22311.66|10
1735497630000|2024-12-29 18:40:30|22393.04|22313.04|22390.56|22310.56|22393.19|22313.19|22389.96|22309.96|10
1735497640000|2024-12-29 18:40:40|22390.79|22310.79|22391.64|22311.64|22392.4|22312.4|22390.79|22310.79|10
1735497650000|2024-12-29 18:40:50|22391.6|22311.6|22391.41|22311.41|22391.63|22311.63|22390.66|22310.66|9
1735497660000|2024-12-29 18:41:00|22391.31|22311.31|22392.78|22312.78|22393.38|22313.38|22391.31|22311.31|10
1735497670000|2024-12-29 18:41:10|22392.59|22312.59|22392.94|22312.94|22393.01|22313.01|22392.48|22312.48|9
1735497680000|2024-12-29 18:41:20|22393.29|22313.29|22392.8|22312.8|22393.29|22313.29|22392.46|22312.46|9
1735497690000|2024-12-29 18:41:30|22392.83|22312.83|22393.05|22313.05|22393.77|22313.77|22392.83|22312.83|10
1735497700000|2024-12-29 18:41:40|22393.22|22313.22|22392.69|22312.69|22393.22|22313.22|22392.02|22312.02|10
1735497710000|2024-12-29 18:41:50|22392.08|22312.08|22390|22310|22392.47|22312.47|22389.87|22309.87|9
1735497720000|2024-12-29 18:42:00|22390.01|22310.01|22388.05|22308.05|22390.25|22310.25|22388.05|22308.05|10
1735497730000|2024-12-29 18:42:10|22387.75|22307.75|22387.43|22307.43|22387.75|22307.75|22387.26|22307.26|10
1735497740000|2024-12-29 18:42:20|22387.36|22307.36|22385.42|22305.42|22388.8|22308.8|22385.42|22305.42|10
1735497750000|2024-12-29 18:42:30|22384.82|22304.82|22385.27|22305.27|22385.29|22305.29|22383.99|22303.99|10
1735497760000|2024-12-29 18:42:40|22385.17|22305.17|22387.27|22307.27|22387.27|22307.27|22385.17|22305.17|9
1735497770000|2024-12-29 18:42:50|22387.65|22307.65|22390.43|22310.43|22390.43|22310.43|22387.64|22307.64|9
1735497780000|2024-12-29 18:43:00|22390.39|22310.39|22390.74|22310.74|22390.75|22310.75|22390.33|22310.33|8
1735497790000|2024-12-29 18:43:10|22390.83|22310.83|22393.18|22313.18|22393.18|22313.18|22390.83|22310.83|10
1735497800000|2024-12-29 18:43:20|22393.45|22313.45|22392.61|22312.61|22393.86|22313.86|22392.61|22312.61|8
1735497810000|2024-12-29 18:43:30|22392.59|22312.59|22393.4|22313.4|22393.68|22313.68|22392.59|22312.59|10
1735497820000|2024-12-29 18:43:40|22393.43|22313.43|22393.71|22313.71|22393.71|22313.71|22392.91|22312.91|9
1735497830000|2024-12-29 18:43:50|22393.66|22313.66|22396.48|22316.48|22396.48|22316.48|22393.66|22313.66|10
1735497840000|2024-12-29 18:44:00|22396.38|22316.38|22396.39|22316.39|22396.45|22316.45|22396.1|22316.1|10
1735497850000|2024-12-29 18:44:10|22396.33|22316.33|22396.25|22316.25|22396.39|22316.39|22396.22|22316.22|9
1735497860000|2024-12-29 18:44:20|22395.71|22315.71|22396.53|22316.53|22396.53|22316.53|22395.65|22315.65|10
1735497870000|2024-12-29 18:44:30|22396.58|22316.58|22398.8|22318.8|22399.43|22319.43|22396.58|22316.58|10
1735497880000|2024-12-29 18:44:40|22398.62|22318.62|22398.23|22318.23|22399.4|22319.4|22398.23|22318.23|10
1735497890000|2024-12-29 18:44:50|22398.32|22318.32|22398.38|22318.38|22398.4|22318.4|22398.07|22318.07|10
1735497900000|2024-12-29 18:45:00|22398.39|22318.39|22397.74|22317.74|22398.41|22318.41|22397.69|22317.69|9
1735497910000|2024-12-29 18:45:10|22396.88|22316.88|22393.73|22313.73|22396.88|22316.88|22393.73|22313.73|10
1735497920000|2024-12-29 18:45:20|22393.57|22313.57|22392.64|22312.64|22393.57|22313.57|22392.41|22312.41|10
1735497930000|2024-12-29 18:45:30|22392.65|22312.65|22392.81|22312.81|22393.08|22313.08|22392.5|22312.5|9
1735497940000|2024-12-29 18:45:40|22392.93|22312.93|22393.17|22313.17|22393.17|22313.17|22392.56|22312.56|9
1735497950000|2024-12-29 18:45:50|22393.1|22313.1|22392.09|22312.09|22393.41|22313.41|22392.09|22312.09|10
1735497960000|2024-12-29 18:46:00|22392.03|22312.03|22394.49|22314.49|22394.49|22314.49|22391.97|22311.97|10
1735497970000|2024-12-29 18:46:10|22394.3|22314.3|22395.05|22315.05|22395.05|22315.05|22394.3|22314.3|9
1735497980000|2024-12-29 18:46:20|22395.06|22315.06|22396.69|22316.69|22396.69|22316.69|22395.02|22315.02|10
1735497990000|2024-12-29 18:46:30|22396.68|22316.68|22397.44|22317.44|22397.44|22317.44|22396.43|22316.43|10
1735498000000|2024-12-29 18:46:40|22397.46|22317.46|22399.08|22319.08|22399.08|22319.08|22397.46|22317.46|10
1735498010000|2024-12-29 18:46:50|22399.47|22319.47|22400.21|22320.21|22400.24|22320.24|22399.47|22319.47|8
1735498020000|2024-12-29 18:47:00|22400.23|22320.23|22402.5|22322.5|22402.5|22322.5|22400.22|22320.22|9
1735498030000|2024-12-29 18:47:10|22402.59|22322.59|22403.76|22323.76|22403.88|22323.88|22402.48|22322.48|9
1735498040000|2024-12-29 18:47:20|22403.62|22323.62|22404.93|22324.93|22404.93|22324.93|22403.62|22323.62|10
1735498050000|2024-12-29 18:47:30|22406.27|22326.27|22411.14|22331.14|22411.14|22331.14|22406.27|22326.27|10
1735498060000|2024-12-29 18:47:40|22411.21|22331.21|22413.7|22333.7|22413.7|22333.7|22409.7|22329.7|10
1735498070000|2024-12-29 18:47:50|22414.89|22334.89|22423.7|22343.7|22423.7|22343.7|22414.89|22334.89|10
1735498080000|2024-12-29 18:48:00|22423.13|22343.13|22421.23|22341.23|22423.13|22343.13|22421.23|22341.23|10
1735498090000|2024-12-29 18:48:10|22420.86|22340.86|22424.1|22344.1|22424.13|22344.13|22420.86|22340.86|10
1735498100000|2024-12-29 18:48:20|22423.89|22343.89|22423.26|22343.26|22423.89|22343.89|22423.26|22343.26|10
1735498110000|2024-12-29 18:48:30|22423.25|22343.25|22420.63|22340.63|22423.63|22343.63|22420.63|22340.63|10
1735498120000|2024-12-29 18:48:40|22420.3|22340.3|22419.77|22339.77|22420.51|22340.51|22419.77|22339.77|10
1735498130000|2024-12-29 18:48:50|22419.37|22339.37|22419.22|22339.22|22420.08|22340.08|22419.01|22339.01|10
1735498140000|2024-12-29 18:49:00|22419.06|22339.06|22418.21|22338.21|22419.06|22339.06|22418.21|22338.21|10
1735498150000|2024-12-29 18:49:10|22418.19|22338.19|22418.03|22338.03|22418.19|22338.19|22417.85|22337.85|10
1735498160000|2024-12-29 18:49:20|22417.78|22337.78|22419.37|22339.37|22419.37|22339.37|22417.78|22337.78|10
1735498170000|2024-12-29 18:49:30|22419.36|22339.36|22418.55|22338.55|22419.61|22339.61|22418.55|22338.55|10
1735498180000|2024-12-29 18:49:40|22418.51|22338.51|22417.36|22337.36|22418.51|22338.51|22417.36|22337.36|10
1735498190000|2024-12-29 18:49:50|22417.3|22337.3|22412.95|22332.95|22417.3|22337.3|22412.95|22332.95|9
1735498200000|2024-12-29 18:50:00|22413.17|22333.17|22415.93|22335.93|22415.93|22335.93|22413.17|22333.17|9
1735498210000|2024-12-29 18:50:10|22417.78|22337.78|22419.63|22339.63|22419.63|22339.63|22417.78|22337.78|10
1735498220000|2024-12-29 18:50:20|22419.96|22339.96|22421.42|22341.42|22421.42|22341.42|22419.96|22339.96|10
1735498230000|2024-12-29 18:50:30|22421.46|22341.46|22425.69|22345.69|22425.69|22345.69|22421.46|22341.46|10
1735498240000|2024-12-29 18:50:40|22425.78|22345.78|22423.09|22343.09|22426.28|22346.28|22423.09|22343.09|10
1735498250000|2024-12-29 18:50:50|22422.68|22342.68|22417.22|22337.22|22422.68|22342.68|22417.22|22337.22|10
1735498260000|2024-12-29 18:51:00|22417.71|22337.71|22417.66|22337.66|22418.03|22338.03|22417.44|22337.44|10
1735498270000|2024-12-29 18:51:10|22417.51|22337.51|22418.24|22338.24|22418.27|22338.27|22417.51|22337.51|10
1735498280000|2024-12-29 18:51:20|22417.9|22337.9|22416.93|22336.93|22417.98|22337.98|22416.72|22336.72|10
1735498290000|2024-12-29 18:51:30|22417.22|22337.22|22416.63|22336.63|22417.22|22337.22|22415.58|22335.58|7
1735498300000|2024-12-29 18:51:40|22416.92|22336.92|22416.51|22336.51|22417.13|22337.13|22416.41|22336.41|10
1735498310000|2024-12-29 18:51:50|22416.72|22336.72|22416.75|22336.75|22417.14|22337.14|22416.72|22336.72|10
1735498320000|2024-12-29 18:52:00|22416.76|22336.76|22416.34|22336.34|22416.99|22336.99|22416.34|22336.34|10
1735498330000|2024-12-29 18:52:10|22416.64|22336.64|22417.5|22337.5|22417.65|22337.65|22416.63|22336.63|9
1735498340000|2024-12-29 18:52:20|22417.6|22337.6|22417.21|22337.21|22417.78|22337.78|22417.21|22337.21|8
1735498350000|2024-12-29 18:52:30|22416.96|22336.96|22417.6|22337.6|22417.6|22337.6|22416.01|22336.01|10
1735498360000|2024-12-29 18:52:40|22417.72|22337.72|22414.86|22334.86|22417.72|22337.72|22414.86|22334.86|10
1735498370000|2024-12-29 18:52:50|22414.88|22334.88|22414.64|22334.64|22415.43|22335.43|22414.64|22334.64|10
1735498380000|2024-12-29 18:53:00|22414.59|22334.59|22413.5|22333.5|22414.61|22334.61|22413.5|22333.5|9
1735498390000|2024-12-29 18:53:10|22413.21|22333.21|22410.55|22330.55|22413.25|22333.25|22410.55|22330.55|9
1735498400000|2024-12-29 18:53:20|22410.49|22330.49|22409.75|22329.75|22410.49|22330.49|22409.32|22329.32|10
1735498410000|2024-12-29 18:53:30|22409.93|22329.93|22409.39|22329.39|22410.38|22330.38|22409.39|22329.39|10
1735498420000|2024-12-29 18:53:40|22409.46|22329.46|22408.28|22328.28|22409.84|22329.84|22408.1|22328.1|10
1735498430000|2024-12-29 18:53:50|22408.27|22328.27|22405.21|22325.21|22408.27|22328.27|22405.21|22325.21|10
1735498440000|2024-12-29 18:54:00|22403.71|22323.71|22397.61|22317.61|22403.81|22323.81|22397.61|22317.61|10
1735498450000|2024-12-29 18:54:10|22397.22|22317.22|22396.91|22316.91|22397.35|22317.35|22396.47|22316.47|10
1735498460000|2024-12-29 18:54:20|22396.95|22316.95|22395.18|22315.18|22397.28|22317.28|22395.18|22315.18|10
1735498470000|2024-12-29 18:54:30|22393.94|22313.94|22393.34|22313.34|22394.14|22314.14|22393.34|22313.34|10
1735498480000|2024-12-29 18:54:40|22393.26|22313.26|22393.43|22313.43|22393.43|22313.43|22392.82|22312.82|10
1735498490000|2024-12-29 18:54:50|22393.72|22313.72|22392.96|22312.96|22394.51|22314.51|22392.96|22312.96|9
1735498500000|2024-12-29 18:55:00|22392.8|22312.8|22391.93|22311.93|22392.8|22312.8|22391.81|22311.81|10
1735498510000|2024-12-29 18:55:10|22391.34|22311.34|22390.17|22310.17|22391.34|22311.34|22389.6|22309.6|10
1735498520000|2024-12-29 18:55:20|22390.36|22310.36|22389.46|22309.46|22390.36|22310.36|22389.01|22309.01|10
1735498530000|2024-12-29 18:55:30|22388.94|22308.94|22386.81|22306.81|22389.71|22309.71|22386.81|22306.81|10
1735498540000|2024-12-29 18:55:40|22386.6|22306.6|22385.7|22305.7|22386.6|22306.6|22385.7|22305.7|10
1735498550000|2024-12-29 18:55:50|22385.98|22305.98|22387.11|22307.11|22387.11|22307.11|22385.98|22305.98|10
1735498560000|2024-12-29 18:56:00|22387.65|22307.65|22387.77|22307.77|22387.77|22307.77|22387.08|22307.08|10
1735498570000|2024-12-29 18:56:10|22387.81|22307.81|22388.14|22308.14|22388.14|22308.14|22387.78|22307.78|10
1735498580000|2024-12-29 18:56:20|22388.39|22308.39|22388.96|22308.96|22388.96|22308.96|22388.04|22308.04|10
1735498590000|2024-12-29 18:56:30|22389.31|22309.31|22390.35|22310.35|22390.35|22310.35|22389.31|22309.31|10
1735498600000|2024-12-29 18:56:40|22390.07|22310.07|22386.13|22306.13|22390.33|22310.33|22386.02|22306.02|10
1735498610000|2024-12-29 18:56:50|22385.63|22305.63|22383.76|22303.76|22385.75|22305.75|22383.49|22303.49|8
1735498620000|2024-12-29 18:57:00|22383.85|22303.85|22383.23|22303.23|22384.45|22304.45|22383.23|22303.23|9
1735498630000|2024-12-29 18:57:10|22383.1|22303.1|22381.82|22301.82|22383.21|22303.21|22381.82|22301.82|10
1735498640000|2024-12-29 18:57:20|22381.97|22301.97|22380.86|22300.86|22381.97|22301.97|22380.4|22300.4|10
1735498650000|2024-12-29 18:57:30|22380.87|22300.87|22381.21|22301.21|22381.39|22301.39|22380.85|22300.85|10
1735498660000|2024-12-29 18:57:40|22381.35|22301.35|22380.22|22300.22|22381.35|22301.35|22380.22|22300.22|8
1735498670000|2024-12-29 18:57:50|22381|22301|22380.93|22300.93|22381.52|22301.52|22380.5|22300.5|10
1735498680000|2024-12-29 18:58:00|22381.66|22301.66|22382.24|22302.24|22382.35|22302.35|22381.42|22301.42|10
1735498690000|2024-12-29 18:58:10|22382.31|22302.31|22382.33|22302.33|22382.89|22302.89|22382.25|22302.25|9
1735498700000|2024-12-29 18:58:20|22381.68|22301.68|22380.48|22300.48|22381.68|22301.68|22380.15|22300.15|10
1735498710000|2024-12-29 18:58:30|22380.57|22300.57|22380.49|22300.49|22380.7|22300.7|22380.38|22300.38|9
1735498720000|2024-12-29 18:58:40|22380.37|22300.37|22381.44|22301.44|22381.44|22301.44|22380.35|22300.35|8
1735498730000|2024-12-29 18:58:50|22381.55|22301.55|22386.77|22306.77|22386.77|22306.77|22377.97|22297.97|10
1735498740000|2024-12-29 18:59:00|22386.88|22306.88|22388.31|22308.31|22388.31|22308.31|22386.67|22306.67|10
1735498750000|2024-12-29 18:59:10|22388.57|22308.57|22389.88|22309.88|22390.21|22310.21|22388.57|22308.57|10
1735498760000|2024-12-29 18:59:20|22389.9|22309.9|22389.36|22309.36|22390.51|22310.51|22389.36|22309.36|10
1735498770000|2024-12-29 18:59:30|22388.6|22308.6|22390.04|22310.04|22390.04|22310.04|22388.6|22308.6|8
1735498780000|2024-12-29 18:59:40|22390.32|22310.32|22390.97|22310.97|22391.14|22311.14|22390.32|22310.32|10
1735498790000|2024-12-29 18:59:50|22391.35|22311.35|22393.33|22313.33|22393.65|22313.65|22391.24|22311.24|10
1735498800000|2024-12-29 19:00:00|22394.1|22314.1|22394.56|22314.56|22394.67|22314.67|22393.76|22313.76|10
1735498810000|2024-12-29 19:00:10|22391.71|22311.71|22389.37|22309.37|22391.71|22311.71|22389.37|22309.37|10
1735498820000|2024-12-29 19:00:20|22389.27|22309.27|22389.88|22309.88|22390|22310|22389.12|22309.12|10
1735498830000|2024-12-29 19:00:30|22390.29|22310.29|22391.86|22311.86|22391.89|22311.89|22390.29|22310.29|9
1735498840000|2024-12-29 19:00:40|22391.85|22311.85|22391.57|22311.57|22392.17|22312.17|22391.18|22311.18|10
1735498850000|2024-12-29 19:00:50|22391.79|22311.79|22392.3|22312.3|22392.53|22312.53|22391.79|22311.79|10
1735498860000|2024-12-29 19:01:00|22392.22|22312.22|22392.98|22312.98|22393.06|22313.06|22392.22|22312.22|10
1735498870000|2024-12-29 19:01:10|22392.97|22312.97|22391.33|22311.33|22392.97|22312.97|22391.33|22311.33|10
1735498880000|2024-12-29 19:01:20|22391.31|22311.31|22389.03|22309.03|22391.45|22311.45|22387.93|22307.93|10
1735498890000|2024-12-29 19:01:30|22389.23|22309.23|22389.85|22309.85|22391.47|22311.47|22389.23|22309.23|10
1735498900000|2024-12-29 19:01:40|22389.76|22309.76|22394.36|22314.36|22394.36|22314.36|22389.59|22309.59|10
1735498910000|2024-12-29 19:01:50|22394.38|22314.38|22396.34|22316.34|22396.34|22316.34|22394.28|22314.28|8
1735498920000|2024-12-29 19:02:00|22396.39|22316.39|22398.74|22318.74|22398.74|22318.74|22396.35|22316.35|9
1735498930000|2024-12-29 19:02:10|22399.07|22319.07|22406.07|22326.07|22406.07|22326.07|22399.07|22319.07|10
1735498940000|2024-12-29 19:02:20|22406.52|22326.52|22406.48|22326.48|22407.25|22327.25|22405|22325|10
1735498950000|2024-12-29 19:02:30|22406.19|22326.19|22403.31|22323.31|22406.37|22326.37|22403.31|22323.31|10
1735498960000|2024-12-29 19:02:40|22403.29|22323.29|22401.38|22321.38|22403.48|22323.48|22401.38|22321.38|9
1735498970000|2024-12-29 19:02:50|22401.4|22321.4|22397.83|22317.83|22401.4|22321.4|22397.83|22317.83|10
1735498980000|2024-12-29 19:03:00|22397.5|22317.5|22397.52|22317.52|22397.58|22317.58|22396.97|22316.97|9
1735498990000|2024-12-29 19:03:10|22397.09|22317.09|22399.96|22319.96|22399.96|22319.96|22397.05|22317.05|10
1735499000000|2024-12-29 19:03:20|22400.53|22320.53|22399.33|22319.33|22401.11|22321.11|22399.33|22319.33|8
1735499010000|2024-12-29 19:03:30|22399.19|22319.19|22398.82|22318.82|22399.54|22319.54|22398.46|22318.46|8
1735499020000|2024-12-29 19:03:40|22398.75|22318.75|22398.81|22318.81|22399.41|22319.41|22398.7|22318.7|10
1735499030000|2024-12-29 19:03:50|22398.47|22318.47|22398.11|22318.11|22398.72|22318.72|22398.11|22318.11|8
1735499040000|2024-12-29 19:04:00|22398.28|22318.28|22396.54|22316.54|22398.37|22318.37|22396.22|22316.22|9
1735499050000|2024-12-29 19:04:10|22396.43|22316.43|22395.74|22315.74|22396.79|22316.79|22395.74|22315.74|10
1735499060000|2024-12-29 19:04:20|22394.67|22314.67|22394.22|22314.22|22394.67|22314.67|22393.62|22313.62|10
1735499070000|2024-12-29 19:04:30|22394.23|22314.23|22396.61|22316.61|22396.61|22316.61|22394.23|22314.23|7
1735499080000|2024-12-29 19:04:40|22396.71|22316.71|22395.42|22315.42|22396.71|22316.71|22395.42|22315.42|8
1735499090000|2024-12-29 19:04:50|22395.48|22315.48|22394.09|22314.09|22395.48|22315.48|22393.9|22313.9|10
1735499100000|2024-12-29 19:05:00|22394.15|22314.15|22394.77|22314.77|22394.77|22314.77|22394.14|22314.14|8
1735499110000|2024-12-29 19:05:10|22393.79|22313.79|22386.95|22306.95|22393.85|22313.85|22386.95|22306.95|10
1735499120000|2024-12-29 19:05:20|22386.55|22306.55|22386.36|22306.36|22386.55|22306.55|22386.09|22306.09|9
1735499130000|2024-12-29 19:05:30|22386.41|22306.41|22388.1|22308.1|22388.24|22308.24|22386.41|22306.41|10
1735499140000|2024-12-29 19:05:40|22388.01|22308.01|22388.52|22308.52|22388.84|22308.84|22387.74|22307.74|9
1735499150000|2024-12-29 19:05:50|22388.7|22308.7|22388.59|22308.59|22388.9|22308.9|22388.52|22308.52|10
1735499160000|2024-12-29 19:06:00|22388.26|22308.26|22385.97|22305.97|22389.99|22309.99|22385.84|22305.84|10
1735499170000|2024-12-29 19:06:10|22386.13|22306.13|22387.3|22307.3|22387.3|22307.3|22386.13|22306.13|9
1735499180000|2024-12-29 19:06:20|22387.31|22307.31|22387.68|22307.68|22387.68|22307.68|22387.21|22307.21|8
1735499190000|2024-12-29 19:06:30|22387.52|22307.52|22389.74|22309.74|22389.74|22309.74|22387.52|22307.52|9
1735499200000|2024-12-29 19:06:40|22389.77|22309.77|22389.22|22309.22|22389.77|22309.77|22388.95|22308.95|10
1735499210000|2024-12-29 19:06:50|22389.27|22309.27|22389.99|22309.99|22389.99|22309.99|22389.23|22309.23|9
1735499220000|2024-12-29 19:07:00|22390.61|22310.61|22392.42|22312.42|22392.42|22312.42|22390.61|22310.61|10
1735499230000|2024-12-29 19:07:10|22392.44|22312.44|22389.35|22309.35|22392.44|22312.44|22389.07|22309.07|8
1735499240000|2024-12-29 19:07:20|22392.93|22312.93|22393.38|22313.38|22393.38|22313.38|22392.6|22312.6|10
1735499250000|2024-12-29 19:07:30|22393.49|22313.49|22395.06|22315.06|22395.06|22315.06|22393.49|22313.49|10
1735499260000|2024-12-29 19:07:40|22395.12|22315.12|22396.31|22316.31|22396.57|22316.57|22395.12|22315.12|9
1735499270000|2024-12-29 19:07:50|22396.34|22316.34|22399.8|22319.8|22399.94|22319.94|22396.34|22316.34|9
1735499280000|2024-12-29 19:08:00|22399.71|22319.71|22394.15|22314.15|22399.71|22319.71|22394.15|22314.15|10
1735499290000|2024-12-29 19:08:10|22394.11|22314.11|22400|22320|22400|22320|22393.87|22313.87|10
1735499300000|2024-12-29 19:08:20|22398.72|22318.72|22399.99|22319.99|22399.99|22319.99|22395.99|22315.99|10
1735499310000|2024-12-29 19:08:30|22399.98|22319.98|22404.46|22324.46|22404.46|22324.46|22399.93|22319.93|10
1735499320000|2024-12-29 19:08:40|22404.45|22324.45|22404.25|22324.25|22405.02|22325.02|22403.92|22323.92|10
1735499330000|2024-12-29 19:08:50|22404.26|22324.26|22404.49|22324.49|22404.49|22324.49|22404.26|22324.26|9
1735499340000|2024-12-29 19:09:00|22405.08|22325.08|22401.48|22321.48|22405.08|22325.08|22399.99|22319.99|10
1735499350000|2024-12-29 19:09:10|22401.42|22321.42|22399.97|22319.97|22401.42|22321.42|22399.97|22319.97|9
1735499360000|2024-12-29 19:09:20|22399.37|22319.37|22396.77|22316.77|22399.72|22319.72|22396.76|22316.76|10
1735499370000|2024-12-29 19:09:30|22395.01|22315.01|22394.98|22314.98|22395.01|22315.01|22394.44|22314.44|10
1735499380000|2024-12-29 19:09:40|22394.84|22314.84|22394.53|22314.53|22394.86|22314.86|22394.53|22314.53|9
1735499390000|2024-12-29 19:09:50|22394.48|22314.48|22393.82|22313.82|22394.48|22314.48|22393.71|22313.71|10
1735499400000|2024-12-29 19:10:00|22393.81|22313.81|22394.11|22314.11|22394.24|22314.24|22393.78|22313.78|9
1735499410000|2024-12-29 19:10:10|22394.15|22314.15|22397.07|22317.07|22397.9|22317.9|22393.96|22313.96|10
1735499420000|2024-12-29 19:10:20|22396.7|22316.7|22397.31|22317.31|22398.05|22318.05|22395.81|22315.81|10
1735499430000|2024-12-29 19:10:30|22397.21|22317.21|22398.22|22318.22|22398.4|22318.4|22396.69|22316.69|10
1735499440000|2024-12-29 19:10:40|22398.4|22318.4|22399.53|22319.53|22399.67|22319.67|22397.91|22317.91|10
1735499450000|2024-12-29 19:10:50|22399.41|22319.41|22400.56|22320.56|22400.56|22320.56|22399.41|22319.41|9
1735499460000|2024-12-29 19:11:00|22400.6|22320.6|22402.25|22322.25|22403.37|22323.37|22400.6|22320.6|10
1735499470000|2024-12-29 19:11:10|22403.72|22323.72|22404.54|22324.54|22404.71|22324.71|22403.07|22323.07|10
1735499480000|2024-12-29 19:11:20|22404.62|22324.62|22402.39|22322.39|22404.62|22324.62|22397.49|22317.49|10
1735499490000|2024-12-29 19:11:30|22401.94|22321.94|22402.9|22322.9|22402.9|22322.9|22401.94|22321.94|10
1735499500000|2024-12-29 19:11:40|22403.05|22323.05|22401.35|22321.35|22403.05|22323.05|22401.28|22321.28|10
1735499510000|2024-12-29 19:11:50|22401.48|22321.48|22402.3|22322.3|22402.3|22322.3|22401.48|22321.48|8
1735499520000|2024-12-29 19:12:00|22402.36|22322.36|22400.63|22320.63|22402.36|22322.36|22400.63|22320.63|9
1735499530000|2024-12-29 19:12:10|22399.94|22319.94|22400.24|22320.24|22400.4|22320.4|22399.54|22319.54|9
1735499540000|2024-12-29 19:12:20|22400.23|22320.23|22400.03|22320.03|22400.34|22320.34|22399|22319|10
1735499550000|2024-12-29 19:12:30|22400.23|22320.23|22399.25|22319.25|22400.23|22320.23|22399.11|22319.11|10
1735499560000|2024-12-29 19:12:40|22399.26|22319.26|22399.19|22319.19|22399.26|22319.26|22399.01|22319.01|9
1735499570000|2024-12-29 19:12:50|22399.08|22319.08|22399.27|22319.27|22399.27|22319.27|22399|22319|7
1735499580000|2024-12-29 19:13:00|22399.39|22319.39|22399.65|22319.65|22399.69|22319.69|22399.37|22319.37|9
1735499590000|2024-12-29 19:13:10|22399.26|22319.26|22398.14|22318.14|22399.26|22319.26|22397.97|22317.97|10
1735499600000|2024-12-29 19:13:20|22398.09|22318.09|22398.24|22318.24|22398.43|22318.43|22398.08|22318.08|7
1735499610000|2024-12-29 19:13:30|22398.28|22318.28|22397.82|22317.82|22398.28|22318.28|22397.77|22317.77|9
1735499620000|2024-12-29 19:13:40|22397.29|22317.29|22395.64|22315.64|22397.29|22317.29|22394.87|22314.87|10
1735499630000|2024-12-29 19:13:50|22395.07|22315.07|22395.24|22315.24|22395.24|22315.24|22393.49|22313.49|10
1735499640000|2024-12-29 19:14:00|22395.16|22315.16|22395.71|22315.71|22395.71|22315.71|22395.07|22315.07|8
1735499650000|2024-12-29 19:14:10|22395.74|22315.74|22394.95|22314.95|22396.31|22316.31|22394.95|22314.95|9
1735499660000|2024-12-29 19:14:20|22394.84|22314.84|22391.98|22311.98|22394.84|22314.84|22391.98|22311.98|10
1735499670000|2024-12-29 19:14:30|22392.03|22312.03|22390.71|22310.71|22392.03|22312.03|22390.71|22310.71|10
1735499680000|2024-12-29 19:14:40|22390.61|22310.61|22386.14|22306.14|22390.61|22310.61|22386.05|22306.05|8
1735499690000|2024-12-29 19:14:50|22386.16|22306.16|22385.78|22305.78|22386.22|22306.22|22385.65|22305.65|8
1735499700000|2024-12-29 19:15:00|22385.71|22305.71|22385.35|22305.35|22385.72|22305.72|22385.35|22305.35|9
1735499710000|2024-12-29 19:15:10|22385.36|22305.36|22383.59|22303.59|22385.36|22305.36|22383.59|22303.59|9
1735499720000|2024-12-29 19:15:20|22382.78|22302.78|22382.01|22302.01|22383.04|22303.04|22381.81|22301.81|9
1735499730000|2024-12-29 19:15:30|22382.05|22302.05|22382.39|22302.39|22382.39|22302.39|22382.03|22302.03|10
1735499740000|2024-12-29 19:15:40|22382.52|22302.52|22383.03|22303.03|22383.03|22303.03|22382.32|22302.32|10
1735499750000|2024-12-29 19:15:50|22382.82|22302.82|22382.26|22302.26|22382.82|22302.82|22382.07|22302.07|10
1735499760000|2024-12-29 19:16:00|22383.24|22303.24|22387.09|22307.09|22387.09|22307.09|22383.24|22303.24|10
1735499770000|2024-12-29 19:16:10|22387.41|22307.41|22390.26|22310.26|22390.26|22310.26|22387.41|22307.41|10
1735499780000|2024-12-29 19:16:20|22390.31|22310.31|22391.18|22311.18|22391.71|22311.71|22390.31|22310.31|10
1735499790000|2024-12-29 19:16:30|22391.55|22311.55|22395.91|22315.91|22396.09|22316.09|22391.55|22311.55|10
1735499800000|2024-12-29 19:16:40|22396.59|22316.59|22392.84|22312.84|22396.59|22316.59|22392.84|22312.84|10
1735499810000|2024-12-29 19:16:50|22392.78|22312.78|22391.85|22311.85|22392.78|22312.78|22391.68|22311.68|9
1735499820000|2024-12-29 19:17:00|22396.08|22316.08|22397.42|22317.42|22397.42|22317.42|22396.08|22316.08|8
1735499830000|2024-12-29 19:17:10|22396.77|22316.77|22392.98|22312.98|22396.77|22316.77|22392.18|22312.18|10
1735499840000|2024-12-29 19:17:20|22393.37|22313.37|22399.47|22319.47|22399.47|22319.47|22393.37|22313.37|10
1735499850000|2024-12-29 19:17:30|22399.43|22319.43|22398|22318|22399.43|22319.43|22397.96|22317.96|9
1735499860000|2024-12-29 19:17:40|22397.98|22317.98|22397.19|22317.19|22398.29|22318.29|22397.19|22317.19|9
1735499870000|2024-12-29 19:17:50|22397.47|22317.47|22398.64|22318.64|22398.64|22318.64|22397.47|22317.47|10
1735499880000|2024-12-29 19:18:00|22398.63|22318.63|22397.2|22317.2|22398.86|22318.86|22397.02|22317.02|10
1735499890000|2024-12-29 19:18:10|22398.03|22318.03|22398.76|22318.76|22398.76|22318.76|22397.9|22317.9|10
1735499900000|2024-12-29 19:18:20|22399.63|22319.63|22399.74|22319.74|22399.74|22319.74|22399.34|22319.34|8
1735499910000|2024-12-29 19:18:30|22399.57|22319.57|22398.28|22318.28|22399.66|22319.66|22398.24|22318.24|10
1735499920000|2024-12-29 19:18:40|22398.63|22318.63|22398.09|22318.09|22398.72|22318.72|22398.09|22318.09|8
1735499930000|2024-12-29 19:18:50|22398.07|22318.07|22404.68|22324.68|22404.68|22324.68|22398.07|22318.07|10
1735499940000|2024-12-29 19:19:00|22404.86|22324.86|22406.89|22326.89|22406.89|22326.89|22404.86|22324.86|10
1735499950000|2024-12-29 19:19:10|22406.78|22326.78|22409.04|22329.04|22409.04|22329.04|22406.78|22326.78|10
1735499960000|2024-12-29 19:19:20|22408.9|22328.9|22404.52|22324.52|22408.91|22328.91|22403.76|22323.76|10
1735499970000|2024-12-29 19:19:30|22404.63|22324.63|22404.52|22324.52|22405.01|22325.01|22404.42|22324.42|10
1735499980000|2024-12-29 19:19:40|22404.71|22324.71|22405.22|22325.22|22405.68|22325.68|22404.71|22324.71|9
1735499990000|2024-12-29 19:19:50|22405.18|22325.18|22405.36|22325.36|22405.36|22325.36|22404.8|22324.8|9
1735500000000|2024-12-29 19:20:00|22405.38|22325.38|22405.69|22325.69|22406.31|22326.31|22405.34|22325.34|10
1735500010000|2024-12-29 19:20:10|22405.72|22325.72|22406.06|22326.06|22406.06|22326.06|22405.63|22325.63|9
1735500020000|2024-12-29 19:20:20|22406.25|22326.25|22412.71|22332.71|22412.71|22332.71|22406.25|22326.25|10
1735500030000|2024-12-29 19:20:30|22413.03|22333.03|22416.11|22336.11|22416.11|22336.11|22413.03|22333.03|10
1735500040000|2024-12-29 19:20:40|22416.03|22336.03|22415.98|22335.98|22416.03|22336.03|22415.71|22335.71|9
1735500050000|2024-12-29 19:20:50|22416.01|22336.01|22417.09|22337.09|22417.09|22337.09|22415.96|22335.96|9
1735500060000|2024-12-29 19:21:00|22417.31|22337.31|22417.04|22337.04|22417.74|22337.74|22416.89|22336.89|10
1735500070000|2024-12-29 19:21:10|22416.17|22336.17|22413.3|22333.3|22416.34|22336.34|22413.3|22333.3|9
1735500080000|2024-12-29 19:21:20|22413.22|22333.22|22414.83|22334.83|22414.83|22334.83|22410.96|22330.96|10
1735500090000|2024-12-29 19:21:30|22414.91|22334.91|22412.91|22332.91|22415.12|22335.12|22412.91|22332.91|9
1735500100000|2024-12-29 19:21:40|22412.74|22332.74|22411.24|22331.24|22412.74|22332.74|22411.16|22331.16|10
1735500110000|2024-12-29 19:21:50|22411.31|22331.31|22411.8|22331.8|22411.83|22331.83|22411.06|22331.06|10
1735500120000|2024-12-29 19:22:00|22412.3|22332.3|22411.64|22331.64|22412.49|22332.49|22411.57|22331.57|9
1735500130000|2024-12-29 19:22:10|22411.54|22331.54|22411.79|22331.79|22411.8|22331.8|22411.54|22331.54|8
1735500140000|2024-12-29 19:22:20|22415.72|22335.72|22414.93|22334.93|22416|22336|22414.93|22334.93|10
1735500150000|2024-12-29 19:22:30|22414.62|22334.62|22414.69|22334.69|22415.36|22335.36|22414.53|22334.53|10
1735500160000|2024-12-29 19:22:40|22414.55|22334.55|22415.27|22335.27|22415.47|22335.47|22414.51|22334.51|9
1735500170000|2024-12-29 19:22:50|22415.08|22335.08|22415.13|22335.13|22415.28|22335.28|22414.44|22334.44|10
1735500180000|2024-12-29 19:23:00|22415.48|22335.48|22410.13|22330.13|22415.5|22335.5|22410.13|22330.13|8
1735500190000|2024-12-29 19:23:10|22410.25|22330.25|22409.72|22329.72|22410.25|22330.25|22409.41|22329.41|10
1735500200000|2024-12-29 19:23:20|22409.87|22329.87|22410.26|22330.26|22410.26|22330.26|22409.79|22329.79|10
1735500210000|2024-12-29 19:23:30|22410.47|22330.47|22407.98|22327.98|22410.47|22330.47|22407.98|22327.98|10
1735500220000|2024-12-29 19:23:40|22407.79|22327.79|22409.22|22329.22|22409.22|22329.22|22407.79|22327.79|9
1735500230000|2024-12-29 19:23:50|22409.3|22329.3|22411.58|22331.58|22411.58|22331.58|22409.26|22329.26|10
1735500240000|2024-12-29 19:24:00|22411.7|22331.7|22411.54|22331.54|22412.78|22332.78|22411.54|22331.54|10
1735500250000|2024-12-29 19:24:10|22411.68|22331.68|22411.16|22331.16|22411.68|22331.68|22411.11|22331.11|9
1735500260000|2024-12-29 19:24:20|22411.07|22331.07|22411.76|22331.76|22411.76|22331.76|22410.93|22330.93|9
1735500270000|2024-12-29 19:24:30|22411.64|22331.64|22414.31|22334.31|22414.44|22334.44|22411.64|22331.64|8
1735500280000|2024-12-29 19:24:40|22414|22334|22413.44|22333.44|22414.05|22334.05|22413.44|22333.44|9
1735500290000|2024-12-29 19:24:50|22413.54|22333.54|22414.04|22334.04|22414.05|22334.05|22413.52|22333.52|9
1735500300000|2024-12-29 19:25:00|22414.2|22334.2|22414.28|22334.28|22414.44|22334.44|22414.2|22334.2|10
1735500310000|2024-12-29 19:25:10|22414.29|22334.29|22415.46|22335.46|22415.46|22335.46|22414.29|22334.29|9
1735500320000|2024-12-29 19:25:20|22416.14|22336.14|22417.57|22337.57|22418.18|22338.18|22416.14|22336.14|10
1735500330000|2024-12-29 19:25:30|22417.13|22337.13|22416.57|22336.57|22417.23|22337.23|22416.48|22336.48|10
1735500340000|2024-12-29 19:25:40|22416.54|22336.54|22418.32|22338.32|22418.32|22338.32|22416.54|22336.54|8
1735500350000|2024-12-29 19:25:50|22418.44|22338.44|22417.15|22337.15|22418.58|22338.58|22417.15|22337.15|8
1735500360000|2024-12-29 19:26:00|22417.29|22337.29|22416.89|22336.89|22417.56|22337.56|22416.89|22336.89|10
1735500370000|2024-12-29 19:26:10|22416.56|22336.56|22413.18|22333.18|22416.67|22336.67|22413.18|22333.18|10
1735500380000|2024-12-29 19:26:20|22412.89|22332.89|22412.96|22332.96|22413.07|22333.07|22411.36|22331.36|10
1735500390000|2024-12-29 19:26:30|22412.62|22332.62|22414.27|22334.27|22414.72|22334.72|22412.62|22332.62|8
1735500400000|2024-12-29 19:26:40|22412.5|22332.5|22411.32|22331.32|22412.76|22332.76|22411.32|22331.32|8
1735500410000|2024-12-29 19:26:50|22410.6|22330.6|22408.89|22328.89|22410.83|22330.83|22408.89|22328.89|8
1735500420000|2024-12-29 19:27:00|22408.53|22328.53|22408.3|22328.3|22409.63|22329.63|22408.3|22328.3|9
1735500430000|2024-12-29 19:27:10|22408.04|22328.04|22407.45|22327.45|22408.04|22328.04|22407.35|22327.35|10
1735500440000|2024-12-29 19:27:20|22407.56|22327.56|22408.22|22328.22|22408.23|22328.23|22407.56|22327.56|8
1735500450000|2024-12-29 19:27:30|22408.06|22328.06|22406.04|22326.04|22408.26|22328.26|22406.04|22326.04|10
1735500460000|2024-12-29 19:27:40|22405.7|22325.7|22405.5|22325.5|22405.73|22325.73|22405.5|22325.5|10
1735500470000|2024-12-29 19:27:50|22405.53|22325.53|22404.61|22324.61|22405.55|22325.55|22404.61|22324.61|9
1735500480000|2024-12-29 19:28:00|22404.47|22324.47|22408.47|22328.47|22408.64|22328.64|22404.4|22324.4|10
1735500490000|2024-12-29 19:28:10|22408.36|22328.36|22408.56|22328.56|22408.56|22328.56|22408.29|22328.29|7
1735500500000|2024-12-29 19:28:20|22408.6|22328.6|22408.76|22328.76|22408.76|22328.76|22408.03|22328.03|9
1735500510000|2024-12-29 19:28:30|22408.84|22328.84|22408.77|22328.77|22409.4|22329.4|22408.67|22328.67|9
1735500520000|2024-12-29 19:28:40|22408.63|22328.63|22409.21|22329.21|22409.21|22329.21|22408.58|22328.58|9
1735500530000|2024-12-29 19:28:50|22409.9|22329.9|22410.09|22330.09|22410.13|22330.13|22409.9|22329.9|6
1735500540000|2024-12-29 19:29:00|22409.92|22329.92|22408.51|22328.51|22409.92|22329.92|22408.51|22328.51|8
1735500550000|2024-12-29 19:29:10|22408.52|22328.52|22408.11|22328.11|22408.53|22328.53|22407.76|22327.76|10
1735500560000|2024-12-29 19:29:20|22407.78|22327.78|22403.61|22323.61|22407.78|22327.78|22403.61|22323.61|10
1735500570000|2024-12-29 19:29:30|22403.4|22323.4|22395.19|22315.19|22403.4|22323.4|22395.19|22315.19|9
1735500580000|2024-12-29 19:29:40|22395.28|22315.28|22394.93|22314.93|22395.28|22315.28|22394.7|22314.7|10
1735500590000|2024-12-29 19:29:50|22394.34|22314.34|22398.36|22318.36|22398.36|22318.36|22394.34|22314.34|9
1735500600000|2024-12-29 19:30:00|22398.3|22318.3|22396.44|22316.44|22398.3|22318.3|22396.44|22316.44|8
1735500610000|2024-12-29 19:30:10|22395.86|22315.86|22395.27|22315.27|22395.86|22315.86|22394.71|22314.71|10
1735500620000|2024-12-29 19:30:20|22395.3|22315.3|22395.23|22315.23|22395.3|22315.3|22394.44|22314.44|10
1735500630000|2024-12-29 19:30:30|22395.89|22315.89|22395.97|22315.97|22396.21|22316.21|22395.47|22315.47|10
1735500640000|2024-12-29 19:30:40|22397.15|22317.15|22398.45|22318.45|22398.51|22318.51|22397.15|22317.15|9
1735500650000|2024-12-29 19:30:50|22398.47|22318.47|22399.68|22319.68|22399.68|22319.68|22398.47|22318.47|7
1735500660000|2024-12-29 19:31:00|22399.92|22319.92|22400.55|22320.55|22400.55|22320.55|22399.54|22319.54|9
1735500670000|2024-12-29 19:31:10|22400.53|22320.53|22400.22|22320.22|22400.72|22320.72|22400.2|22320.2|10
1735500680000|2024-12-29 19:31:20|22400.19|22320.19|22397.29|22317.29|22400.26|22320.26|22397.29|22317.29|10
1735500690000|2024-12-29 19:31:30|22397.33|22317.33|22396.76|22316.76|22397.48|22317.48|22396.68|22316.68|10
1735500700000|2024-12-29 19:31:40|22396.74|22316.74|22397.76|22317.76|22397.76|22317.76|22396.63|22316.63|9
1735500710000|2024-12-29 19:31:50|22397.95|22317.95|22393.67|22313.67|22397.95|22317.95|22392.82|22312.82|10
1735500720000|2024-12-29 19:32:00|22393.66|22313.66|22392.36|22312.36|22394.54|22314.54|22391.91|22311.91|10
1735500730000|2024-12-29 19:32:10|22392.33|22312.33|22390.17|22310.17|22392.33|22312.33|22390.17|22310.17|9
1735500740000|2024-12-29 19:32:20|22390.16|22310.16|22390.79|22310.79|22391.32|22311.32|22390.15|22310.15|10
1735500750000|2024-12-29 19:32:30|22390.85|22310.85|22391.06|22311.06|22391.24|22311.24|22390.85|22310.85|8
1735500760000|2024-12-29 19:32:40|22391.09|22311.09|22389.82|22309.82|22391.09|22311.09|22389.82|22309.82|8
1735500770000|2024-12-29 19:32:50|22389.83|22309.83|22391.71|22311.71|22391.71|22311.71|22389.83|22309.83|9
1735500780000|2024-12-29 19:33:00|22391.73|22311.73|22392.09|22312.09|22392.09|22312.09|22391.54|22311.54|10
1735500790000|2024-12-29 19:33:10|22392.19|22312.19|22393.01|22313.01|22393.01|22313.01|22392.19|22312.19|8
1735500800000|2024-12-29 19:33:20|22392.71|22312.71|22392.1|22312.1|22394.48|22314.48|22392.1|22312.1|10
1735500810000|2024-12-29 19:33:30|22391.51|22311.51|22395.4|22315.4|22395.78|22315.78|22390.99|22310.99|7
1735500820000|2024-12-29 19:33:40|22395.41|22315.41|22394.34|22314.34|22395.41|22315.41|22394.34|22314.34|9
1735500830000|2024-12-29 19:33:50|22394.56|22314.56|22390.92|22310.92|22395.97|22315.97|22390.24|22310.24|10
1735500840000|2024-12-29 19:34:00|22391.74|22311.74|22391.3|22311.3|22391.9|22311.9|22391.3|22311.3|9
1735500850000|2024-12-29 19:34:10|22390.8|22310.8|22390.57|22310.57|22391.35|22311.35|22390.25|22310.25|10
1735500860000|2024-12-29 19:34:20|22390.27|22310.27|22389.4|22309.4|22390.78|22310.78|22389.4|22309.4|10
1735500870000|2024-12-29 19:34:30|22388.56|22308.56|22386.28|22306.28|22388.56|22308.56|22386.28|22306.28|10
1735500880000|2024-12-29 19:34:40|22386.3|22306.3|22385.11|22305.11|22386.3|22306.3|22385.11|22305.11|9
1735500890000|2024-12-29 19:34:50|22384.67|22304.67|22382.1|22302.1|22384.67|22304.67|22382.1|22302.1|10
1735500900000|2024-12-29 19:35:00|22381.99|22301.99|22381.97|22301.97|22382.14|22302.14|22381.97|22301.97|9
1735500910000|2024-12-29 19:35:10|22381.85|22301.85|22380.81|22300.81|22381.85|22301.85|22380.81|22300.81|8
1735500920000|2024-12-29 19:35:20|22380.77|22300.77|22380.88|22300.88|22380.92|22300.92|22380.73|22300.73|10
1735500930000|2024-12-29 19:35:30|22380.84|22300.84|22381.54|22301.54|22381.54|22301.54|22380.7|22300.7|10
1735500940000|2024-12-29 19:35:40|22381.56|22301.56|22380.21|22300.21|22381.69|22301.69|22380.19|22300.19|9
1735500950000|2024-12-29 19:35:50|22380.19|22300.19|22380.37|22300.37|22380.5|22300.5|22380.02|22300.02|9
1735500960000|2024-12-29 19:36:00|22380.01|22300.01|22381.43|22301.43|22381.44|22301.44|22380.01|22300.01|8
1735500970000|2024-12-29 19:36:10|22380.91|22300.91|22379.06|22299.06|22380.96|22300.96|22379.06|22299.06|10
1735500980000|2024-12-29 19:36:20|22378.45|22298.45|22379.63|22299.63|22380.7|22300.7|22377.82|22297.82|9
1735500990000|2024-12-29 19:36:30|22379.38|22299.38|22376.99|22296.99|22379.38|22299.38|22376.98|22296.98|9
1735501000000|2024-12-29 19:36:40|22377.09|22297.09|22374.55|22294.55|22377.09|22297.09|22374.55|22294.55|10
1735501010000|2024-12-29 19:36:50|22374.59|22294.59|22370.07|22290.07|22374.59|22294.59|22370.07|22290.07|10
1735501020000|2024-12-29 19:37:00|22370.05|22290.05|22367.08|22287.08|22370.05|22290.05|22366.23|22286.23|10
1735501030000|2024-12-29 19:37:10|22367.61|22287.61|22370.63|22290.63|22370.63|22290.63|22367.61|22287.61|9
1735501040000|2024-12-29 19:37:20|22370.89|22290.89|22373.86|22293.86|22375.57|22295.57|22370.89|22290.89|10
1735501050000|2024-12-29 19:37:30|22374.28|22294.28|22375.52|22295.52|22375.72|22295.72|22374.28|22294.28|10
1735501060000|2024-12-29 19:37:40|22374.32|22294.32|22375.38|22295.38|22375.38|22295.38|22374.32|22294.32|10
1735501070000|2024-12-29 19:37:50|22375.23|22295.23|22376.07|22296.07|22376.12|22296.12|22375.01|22295.01|9
1735501080000|2024-12-29 19:38:00|22376.21|22296.21|22375.15|22295.15|22376.25|22296.25|22374.81|22294.81|10
1735501090000|2024-12-29 19:38:10|22375.59|22295.59|22378.62|22298.62|22378.62|22298.62|22375.59|22295.59|10
1735501100000|2024-12-29 19:38:20|22378.53|22298.53|22377.46|22297.46|22378.65|22298.65|22377.46|22297.46|10
1735501110000|2024-12-29 19:38:30|22376.95|22296.95|22372.79|22292.79|22376.95|22296.95|22372.79|22292.79|10
1735501120000|2024-12-29 19:38:40|22371.67|22291.67|22369.9|22289.9|22371.84|22291.84|22369.88|22289.88|10
1735501130000|2024-12-29 19:38:50|22369.22|22289.22|22368.94|22288.94|22369.56|22289.56|22368.9|22288.9|10
1735501140000|2024-12-29 19:39:00|22369.38|22289.38|22368.65|22288.65|22369.44|22289.44|22368.58|22288.58|9
1735501150000|2024-12-29 19:39:10|22368.14|22288.14|22369.8|22289.8|22370.34|22290.34|22368.12|22288.12|10
1735501160000|2024-12-29 19:39:20|22369.81|22289.81|22369.24|22289.24|22370.76|22290.76|22369.24|22289.24|9
1735501170000|2024-12-29 19:39:30|22369.2|22289.2|22368.31|22288.31|22369.2|22289.2|22368.24|22288.24|10
1735501180000|2024-12-29 19:39:40|22367.7|22287.7|22366.83|22286.83|22367.7|22287.7|22366.59|22286.59|10
1735501190000|2024-12-29 19:39:50|22366.92|22286.92|22365.61|22285.61|22366.93|22286.93|22365.61|22285.61|10
1735501200000|2024-12-29 19:40:00|22365.97|22285.97|22362.92|22282.92|22365.97|22285.97|22362.92|22282.92|10
1735501210000|2024-12-29 19:40:10|22362.77|22282.77|22361.23|22281.23|22363.01|22283.01|22361.23|22281.23|10
1735501220000|2024-12-29 19:40:20|22361.19|22281.19|22358.04|22278.04|22361.19|22281.19|22358.04|22278.04|10
1735501230000|2024-12-29 19:40:30|22357.99|22277.99|22358.77|22278.77|22358.77|22278.77|22357.99|22277.99|7
1735501240000|2024-12-29 19:40:40|22358.8|22278.8|22357.94|22277.94|22358.8|22278.8|22357.94|22277.94|9
1735501250000|2024-12-29 19:40:50|22358.06|22278.06|22357.55|22277.55|22358.06|22278.06|22356.92|22276.92|9
1735501260000|2024-12-29 19:41:00|22357.11|22277.11|22357.73|22277.73|22357.95|22277.95|22357.11|22277.11|9
1735501270000|2024-12-29 19:41:10|22357.95|22277.95|22356.82|22276.82|22357.95|22277.95|22356.2|22276.2|9
1735501280000|2024-12-29 19:41:20|22357.05|22277.05|22359.91|22279.91|22359.91|22279.91|22356.99|22276.99|9
1735501290000|2024-12-29 19:41:30|22359.63|22279.63|22360.17|22280.17|22360.17|22280.17|22359.63|22279.63|10
1735501300000|2024-12-29 19:41:40|22360.18|22280.18|22361.32|22281.32|22361.84|22281.84|22360.18|22280.18|10
1735501310000|2024-12-29 19:41:50|22361.68|22281.68|22362.11|22282.11|22362.73|22282.73|22361.68|22281.68|10
1735501320000|2024-12-29 19:42:00|22362.09|22282.09|22367.26|22287.26|22367.26|22287.26|22362.09|22282.09|10
1735501330000|2024-12-29 19:42:10|22367.19|22287.19|22370.15|22290.15|22370.35|22290.35|22367.19|22287.19|10
1735501340000|2024-12-29 19:42:20|22370.44|22290.44|22370.13|22290.13|22370.44|22290.44|22369.88|22289.88|9
1735501350000|2024-12-29 19:42:30|22370.25|22290.25|22367.89|22287.89|22370.25|22290.25|22367.36|22287.36|10
1735501360000|2024-12-29 19:42:40|22368.3|22288.3|22367.12|22287.12|22368.3|22288.3|22367.12|22287.12|9
1735501370000|2024-12-29 19:42:50|22367.34|22287.34|22366.33|22286.33|22367.34|22287.34|22366.33|22286.33|10
1735501380000|2024-12-29 19:43:00|22366.21|22286.21|22363.85|22283.85|22366.21|22286.21|22363.81|22283.81|10
1735501390000|2024-12-29 19:43:10|22363.83|22283.83|22363.29|22283.29|22363.83|22283.83|22363.21|22283.21|10
1735501400000|2024-12-29 19:43:20|22363.14|22283.14|22361.89|22281.89|22363.22|22283.22|22361.89|22281.89|10
1735501410000|2024-12-29 19:43:30|22362.52|22282.52|22362.53|22282.53|22362.94|22282.94|22362.34|22282.34|10
1735501420000|2024-12-29 19:43:40|22362.47|22282.47|22364.79|22284.79|22364.8|22284.8|22362.47|22282.47|10
1735501430000|2024-12-29 19:43:50|22364.75|22284.75|22363.47|22283.47|22364.75|22284.75|22363.47|22283.47|9
1735501440000|2024-12-29 19:44:00|22363.44|22283.44|22362.83|22282.83|22363.44|22283.44|22362.34|22282.34|10
1735501450000|2024-12-29 19:44:10|22362.58|22282.58|22359.15|22279.15|22362.58|22282.58|22359.15|22279.15|10
1735501460000|2024-12-29 19:44:20|22359.34|22279.34|22357.11|22277.11|22359.93|22279.93|22357|22277|9
1735501470000|2024-12-29 19:44:30|22357.19|22277.19|22358.97|22278.97|22360.3|22280.3|22357.19|22277.19|10
1735501480000|2024-12-29 19:44:40|22358.85|22278.85|22357.15|22277.15|22358.85|22278.85|22357.11|22277.11|9
1735501490000|2024-12-29 19:44:50|22356.19|22276.19|22354.59|22274.59|22356.19|22276.19|22354.33|22274.33|10
1735501500000|2024-12-29 19:45:00|22354.6|22274.6|22353.96|22273.96|22354.76|22274.76|22353.58|22273.58|10
1735501510000|2024-12-29 19:45:10|22353.98|22273.98|22355.7|22275.7|22355.7|22275.7|22353.98|22273.98|10
1735501520000|2024-12-29 19:45:20|22356.42|22276.42|22358.96|22278.96|22358.96|22278.96|22356.15|22276.15|10
1735501530000|2024-12-29 19:45:30|22359.7|22279.7|22363.44|22283.44|22363.44|22283.44|22359.64|22279.64|10
1735501540000|2024-12-29 19:45:40|22365.32|22285.32|22369.28|22289.28|22369.28|22289.28|22365.32|22285.32|10
1735501550000|2024-12-29 19:45:50|22369.14|22289.14|22372.79|22292.79|22372.82|22292.82|22369.14|22289.14|10
1735501560000|2024-12-29 19:46:00|22372.82|22292.82|22373.68|22293.68|22374.01|22294.01|22372.17|22292.17|9
1735501570000|2024-12-29 19:46:10|22374.26|22294.26|22377.07|22297.07|22377.2|22297.2|22374.26|22294.26|10
1735501580000|2024-12-29 19:46:20|22376.83|22296.83|22374.88|22294.88|22376.83|22296.83|22374.88|22294.88|10
1735501590000|2024-12-29 19:46:30|22374.78|22294.78|22372.19|22292.19|22374.78|22294.78|22371.98|22291.98|10
1735501600000|2024-12-29 19:46:40|22372|22292|22370.98|22290.98|22372.33|22292.33|22370.98|22290.98|10
1735501610000|2024-12-29 19:46:50|22370.73|22290.73|22368.33|22288.33|22370.73|22290.73|22368.33|22288.33|10
1735501620000|2024-12-29 19:47:00|22367.77|22287.77|22369.42|22289.42|22370.01|22290.01|22367.64|22287.64|10
1735501630000|2024-12-29 19:47:10|22368.33|22288.33|22370.05|22290.05|22370.05|22290.05|22368.33|22288.33|10
1735501640000|2024-12-29 19:47:20|22369.85|22289.85|22369.14|22289.14|22369.85|22289.85|22368.8|22288.8|10
1735501650000|2024-12-29 19:47:30|22369.4|22289.4|22365.42|22285.42|22369.4|22289.4|22364.42|22284.42|10
1735501660000|2024-12-29 19:47:40|22365.12|22285.12|22363.75|22283.75|22365.12|22285.12|22363.75|22283.75|10
1735501670000|2024-12-29 19:47:50|22363.65|22283.65|22364.49|22284.49|22364.49|22284.49|22363.25|22283.25|8
1735501680000|2024-12-29 19:48:00|22364.46|22284.46|22365.12|22285.12|22365.12|22285.12|22363.09|22283.09|10
1735501690000|2024-12-29 19:48:10|22365.51|22285.51|22366.81|22286.81|22366.94|22286.94|22365.51|22285.51|10
1735501700000|2024-12-29 19:48:20|22366.67|22286.67|22367.29|22287.29|22367.46|22287.46|22366.67|22286.67|10
1735501710000|2024-12-29 19:48:30|22367.7|22287.7|22365.86|22285.86|22367.96|22287.96|22365.86|22285.86|10
1735501720000|2024-12-29 19:48:40|22366.03|22286.03|22366.08|22286.08|22366.3|22286.3|22365.7|22285.7|9
1735501730000|2024-12-29 19:48:50|22366.15|22286.15|22366.59|22286.59|22366.59|22286.59|22366.11|22286.11|10
1735501740000|2024-12-29 19:49:00|22367.84|22287.84|22367.1|22287.1|22367.84|22287.84|22366.92|22286.92|10
1735501750000|2024-12-29 19:49:10|22367.33|22287.33|22367.58|22287.58|22367.82|22287.82|22367.33|22287.33|10
1735501760000|2024-12-29 19:49:20|22367.46|22287.46|22368.45|22288.45|22368.45|22288.45|22366.83|22286.83|10
1735501770000|2024-12-29 19:49:30|22368.4|22288.4|22370.56|22290.56|22373.28|22293.28|22368.4|22288.4|10
1735501780000|2024-12-29 19:49:40|22371.83|22291.83|22376.32|22296.32|22376.32|22296.32|22370.07|22290.07|10
1735501790000|2024-12-29 19:49:50|22376.57|22296.57|22370.72|22290.72|22376.57|22296.57|22370.71|22290.71|10
1735501800000|2024-12-29 19:50:00|22371.4|22291.4|22366.97|22286.97|22371.4|22291.4|22366.97|22286.97|10
1735501810000|2024-12-29 19:50:10|22366.93|22286.93|22367.28|22287.28|22368.26|22288.26|22366.6|22286.6|10
1735501820000|2024-12-29 19:50:20|22367.19|22287.19|22366.64|22286.64|22367.25|22287.25|22366.64|22286.64|10
1735501830000|2024-12-29 19:50:30|22366.53|22286.53|22367.9|22287.9|22367.9|22287.9|22366.53|22286.53|9
1735501840000|2024-12-29 19:50:40|22367.77|22287.77|22369.49|22289.49|22369.49|22289.49|22367.77|22287.77|10
1735501850000|2024-12-29 19:50:50|22369.57|22289.57|22369.89|22289.89|22371.15|22291.15|22369.57|22289.57|10
1735501860000|2024-12-29 19:51:00|22375.95|22295.95|22379.77|22299.77|22381.38|22301.38|22375.95|22295.95|10
1735501870000|2024-12-29 19:51:10|22380.39|22300.39|22381.36|22301.36|22381.36|22301.36|22380.28|22300.28|10
1735501880000|2024-12-29 19:51:20|22381.49|22301.49|22381.68|22301.68|22382.66|22302.66|22381.49|22301.49|10
1735501890000|2024-12-29 19:51:30|22382.42|22302.42|22378.19|22298.19|22382.75|22302.75|22376.86|22296.86|10
1735501900000|2024-12-29 19:51:40|22378.88|22298.88|22375.58|22295.58|22378.99|22298.99|22375.58|22295.58|10
1735501910000|2024-12-29 19:51:50|22375.11|22295.11|22373.55|22293.55|22375.11|22295.11|22373.41|22293.41|10
1735501920000|2024-12-29 19:52:00|22373.7|22293.7|22370.32|22290.32|22373.7|22293.7|22370.32|22290.32|10
1735501930000|2024-12-29 19:52:10|22370.42|22290.42|22370.6|22290.6|22370.83|22290.83|22369.8|22289.8|10
1735501940000|2024-12-29 19:52:20|22371.38|22291.38|22372.17|22292.17|22372.17|22292.17|22371.38|22291.38|9
1735501950000|2024-12-29 19:52:30|22372.15|22292.15|22369.5|22289.5|22372.48|22292.48|22369.5|22289.5|10
1735501960000|2024-12-29 19:52:40|22369.78|22289.78|22370.14|22290.14|22370.14|22290.14|22368.74|22288.74|10
1735501970000|2024-12-29 19:52:50|22370.2|22290.2|22369.29|22289.29|22370.48|22290.48|22369.29|22289.29|10
1735501980000|2024-12-29 19:53:00|22369.25|22289.25|22369.59|22289.59|22369.6|22289.6|22369.2|22289.2|7
1735501990000|2024-12-29 19:53:10|22369.83|22289.83|22369.83|22289.83|22370.56|22290.56|22369.64|22289.64|10
1735502000000|2024-12-29 19:53:20|22370.08|22290.08|22369.69|22289.69|22370.08|22290.08|22369.64|22289.64|10
1735502010000|2024-12-29 19:53:30|22369.78|22289.78|22367.5|22287.5|22369.78|22289.78|22367.5|22287.5|10
1735502020000|2024-12-29 19:53:40|22367.54|22287.54|22368.9|22288.9|22368.9|22288.9|22367.54|22287.54|8
1735502030000|2024-12-29 19:53:50|22369.12|22289.12|22369.4|22289.4|22369.4|22289.4|22368.87|22288.87|9
1735502040000|2024-12-29 19:54:00|22369.77|22289.77|22371.12|22291.12|22371.12|22291.12|22369.77|22289.77|8
1735502050000|2024-12-29 19:54:10|22371.35|22291.35|22372.32|22292.32|22372.32|22292.32|22371.33|22291.33|10
1735502060000|2024-12-29 19:54:20|22372.34|22292.34|22374.1|22294.1|22374.1|22294.1|22372.24|22292.24|10
1735502070000|2024-12-29 19:54:30|22374.22|22294.22|22376.43|22296.43|22376.76|22296.76|22374.22|22294.22|10
1735502080000|2024-12-29 19:54:40|22376.61|22296.61|22376.86|22296.86|22376.92|22296.92|22376.04|22296.04|9
1735502090000|2024-12-29 19:54:50|22376.89|22296.89|22377.33|22297.33|22377.92|22297.92|22376.89|22296.89|9
1735502100000|2024-12-29 19:55:00|22377.35|22297.35|22378.66|22298.66|22378.66|22298.66|22377.32|22297.32|10
1735502110000|2024-12-29 19:55:10|22379.02|22299.02|22381.54|22301.54|22381.54|22301.54|22379.02|22299.02|10
1735502120000|2024-12-29 19:55:20|22383.96|22303.96|22382.1|22302.1|22384.1|22304.1|22382.1|22302.1|10
1735502130000|2024-12-29 19:55:30|22382.19|22302.19|22384.54|22304.54|22384.62|22304.62|22382.19|22302.19|10
1735502140000|2024-12-29 19:55:40|22384.58|22304.58|22380.54|22300.54|22384.58|22304.58|22380.54|22300.54|8
1735502150000|2024-12-29 19:55:50|22380.25|22300.25|22373.38|22293.38|22380.25|22300.25|22373.38|22293.38|10
1735502160000|2024-12-29 19:56:00|22374.16|22294.16|22373.86|22293.86|22374.16|22294.16|22372.97|22292.97|10
1735502170000|2024-12-29 19:56:10|22373.89|22293.89|22372.27|22292.27|22373.89|22293.89|22372.27|22292.27|10
1735502180000|2024-12-29 19:56:20|22372.12|22292.12|22372.43|22292.43|22372.81|22292.81|22372.12|22292.12|9
1735502190000|2024-12-29 19:56:30|22372.75|22292.75|22375|22295|22375.31|22295.31|22372.69|22292.69|10
1735502200000|2024-12-29 19:56:40|22374.98|22294.98|22379.41|22299.41|22379.41|22299.41|22374.98|22294.98|10
1735502210000|2024-12-29 19:56:50|22379.01|22299.01|22381.41|22301.41|22382.2|22302.2|22379.01|22299.01|10
1735502220000|2024-12-29 19:57:00|22381.49|22301.49|22383.86|22303.86|22383.86|22303.86|22381.44|22301.44|10
1735502230000|2024-12-29 19:57:10|22383.85|22303.85|22382.94|22302.94|22383.85|22303.85|22382.81|22302.81|10
1735502240000|2024-12-29 19:57:20|22382.87|22302.87|22384.29|22304.29|22384.29|22304.29|22381.89|22301.89|9
1735502250000|2024-12-29 19:57:30|22383.98|22303.98|22381.33|22301.33|22384.74|22304.74|22381.33|22301.33|10
1735502260000|2024-12-29 19:57:40|22381.04|22301.04|22381.25|22301.25|22381.34|22301.34|22380.02|22300.02|10
1735502270000|2024-12-29 19:57:50|22381.02|22301.02|22381.49|22301.49|22381.75|22301.75|22381.02|22301.02|10
1735502280000|2024-12-29 19:58:00|22381.44|22301.44|22381.73|22301.73|22381.73|22301.73|22381.25|22301.25|10
1735502290000|2024-12-29 19:58:10|22382.28|22302.28|22382.35|22302.35|22382.47|22302.47|22381.94|22301.94|10
1735502300000|2024-12-29 19:58:20|22382.55|22302.55|22383.13|22303.13|22383.32|22303.32|22382.55|22302.55|9
1735502310000|2024-12-29 19:58:30|22383.38|22303.38|22382.68|22302.68|22383.38|22303.38|22382.52|22302.52|9
1735502320000|2024-12-29 19:58:40|22382.38|22302.38|22382.36|22302.36|22382.53|22302.53|22382.28|22302.28|10
1735502330000|2024-12-29 19:58:50|22383.74|22303.74|22384.07|22304.07|22384.08|22304.08|22383.62|22303.62|7
1735502340000|2024-12-29 19:59:00|22383.97|22303.97|22383.19|22303.19|22384.02|22304.02|22383.18|22303.18|10
1735502350000|2024-12-29 19:59:10|22383.13|22303.13|22381.64|22301.64|22383.13|22303.13|22381.38|22301.38|9
1735502360000|2024-12-29 19:59:20|22380.96|22300.96|22380.49|22300.49|22380.96|22300.96|22380.49|22300.49|8
1735502370000|2024-12-29 19:59:30|22379.73|22299.73|22379.28|22299.28|22379.73|22299.73|22379.14|22299.14|9
1735502380000|2024-12-29 19:59:40|22378.38|22298.38|22378.92|22298.92|22379.13|22299.13|22378.31|22298.31|8
1735502390000|2024-12-29 19:59:50|22378.95|22298.95|22376.74|22296.74|22379.59|22299.59|22376.74|22296.74|10
1735502400000|2024-12-29 20:00:00|22376.65|22296.65|22376|22296|22376.79|22296.79|22376|22296|10
1735502410000|2024-12-29 20:00:10|22375.75|22295.75|22370.49|22290.49|22376.17|22296.17|22370.49|22290.49|10
1735502420000|2024-12-29 20:00:20|22370.29|22290.29|22366.86|22286.86|22370.29|22290.29|22366.86|22286.86|10
1735502430000|2024-12-29 20:00:30|22367.94|22287.94|22369.25|22289.25|22369.72|22289.72|22367.94|22287.94|10
1735502440000|2024-12-29 20:00:40|22369.37|22289.37|22368.4|22288.4|22369.37|22289.37|22367.49|22287.49|10
1735502450000|2024-12-29 20:00:50|22368.46|22288.46|22368.71|22288.71|22369.49|22289.49|22368.46|22288.46|10
1735502460000|2024-12-29 20:01:00|22368.67|22288.67|22367.96|22287.96|22368.67|22288.67|22367.11|22287.11|10
1735502470000|2024-12-29 20:01:10|22367.99|22287.99|22367.78|22287.78|22368.97|22288.97|22367.78|22287.78|10
1735502480000|2024-12-29 20:01:20|22367.62|22287.62|22367.96|22287.96|22368.03|22288.03|22367.41|22287.41|10
1735502490000|2024-12-29 20:01:30|22367.89|22287.89|22367.61|22287.61|22368.26|22288.26|22367.61|22287.61|10
1735502500000|2024-12-29 20:01:40|22367.36|22287.36|22364.45|22284.45|22367.36|22287.36|22364.45|22284.45|8
1735502510000|2024-12-29 20:01:50|22364.06|22284.06|22362.95|22282.95|22364.06|22284.06|22362.95|22282.95|10
1735502520000|2024-12-29 20:02:00|22362.92|22282.92|22359.55|22279.55|22362.93|22282.93|22359.55|22279.55|10
1735502530000|2024-12-29 20:02:10|22359.24|22279.24|22354.89|22274.89|22359.24|22279.24|22354.89|22274.89|10
1735502540000|2024-12-29 20:02:20|22354.73|22274.73|22346.91|22266.91|22354.73|22274.73|22346.91|22266.91|10
1735502550000|2024-12-29 20:02:30|22346.93|22266.93|22345.27|22265.27|22346.93|22266.93|22345.08|22265.08|10
1735502560000|2024-12-29 20:02:40|22344.04|22264.04|22339.85|22259.85|22344.04|22264.04|22339.81|22259.81|10
1735502570000|2024-12-29 20:02:50|22339.82|22259.82|22336.9|22256.9|22339.92|22259.92|22336.9|22256.9|10
1735502580000|2024-12-29 20:03:00|22337.07|22257.07|22333.01|22253.01|22337.07|22257.07|22332.56|22252.56|10
1735502590000|2024-12-29 20:03:10|22332.72|22252.72|22334.03|22254.03|22334.03|22254.03|22332.72|22252.72|10
1735502600000|2024-12-29 20:03:20|22333.36|22253.36|22332.73|22252.73|22334.05|22254.05|22332.73|22252.73|10
1735502610000|2024-12-29 20:03:30|22333.03|22253.03|22334.59|22254.59|22334.78|22254.78|22332.48|22252.48|10
1735502620000|2024-12-29 20:03:40|22334.51|22254.51|22343.95|22263.95|22343.95|22263.95|22334.51|22254.51|10
1735502630000|2024-12-29 20:03:50|22344|22264|22344.09|22264.09|22344.38|22264.38|22344|22264|10
1735502640000|2024-12-29 20:04:00|22343.56|22263.56|22342.29|22262.29|22343.62|22263.62|22342.29|22262.29|9
1735502650000|2024-12-29 20:04:10|22342.75|22262.75|22340.83|22260.83|22342.75|22262.75|22340.83|22260.83|10
1735502660000|2024-12-29 20:04:20|22340.95|22260.95|22338.74|22258.74|22340.95|22260.95|22338.6|22258.6|10
1735502670000|2024-12-29 20:04:30|22338.73|22258.73|22338.25|22258.25|22338.73|22258.73|22338.19|22258.19|10
1735502680000|2024-12-29 20:04:40|22338.29|22258.29|22338.08|22258.08|22338.29|22258.29|22337.81|22257.81|9
1735502690000|2024-12-29 20:04:50|22338.39|22258.39|22338.71|22258.71|22338.89|22258.89|22338.39|22258.39|9
1735502700000|2024-12-29 20:05:00|22338.67|22258.67|22338.31|22258.31|22339.33|22259.33|22338.31|22258.31|10
1735502710000|2024-12-29 20:05:10|22337.94|22257.94|22337.24|22257.24|22337.94|22257.94|22335.86|22255.86|10
1735502720000|2024-12-29 20:05:20|22337.26|22257.26|22336.1|22256.1|22337.26|22257.26|22336.08|22256.08|10
1735502730000|2024-12-29 20:05:30|22336.29|22256.29|22336.53|22256.53|22336.53|22256.53|22335.52|22255.52|10
1735502740000|2024-12-29 20:05:40|22336.77|22256.77|22337.97|22257.97|22337.97|22257.97|22336.71|22256.71|9
1735502750000|2024-12-29 20:05:50|22338.06|22258.06|22341.58|22261.58|22341.58|22261.58|22338.06|22258.06|9
1735502760000|2024-12-29 20:06:00|22342.17|22262.17|22346.86|22266.86|22346.86|22266.86|22341.63|22261.63|10
1735502770000|2024-12-29 20:06:10|22347.45|22267.45|22345.92|22265.92|22348.2|22268.2|22345.92|22265.92|9
1735502780000|2024-12-29 20:06:20|22346.08|22266.08|22343.98|22263.98|22346.08|22266.08|22343.76|22263.76|10
1735502790000|2024-12-29 20:06:30|22344|22264|22342.7|22262.7|22344|22264|22342.41|22262.41|9
1735502800000|2024-12-29 20:06:40|22341.17|22261.17|22339.89|22259.89|22341.26|22261.26|22339.89|22259.89|9
1735502810000|2024-12-29 20:06:50|22340.06|22260.06|22337.2|22257.2|22340.06|22260.06|22337.02|22257.02|9
1735502820000|2024-12-29 20:07:00|22337.14|22257.14|22337.39|22257.39|22337.39|22257.39|22337.07|22257.07|8
1735502830000|2024-12-29 20:07:10|22337.67|22257.67|22336.49|22256.49|22337.77|22257.77|22336.49|22256.49|10
1735502840000|2024-12-29 20:07:20|22336.56|22256.56|22330.2|22250.2|22336.56|22256.56|22330.2|22250.2|10
1735502850000|2024-12-29 20:07:30|22325.57|22245.57|22318.56|22238.56|22325.57|22245.57|22318.35|22238.35|10
1735502860000|2024-12-29 20:07:40|22318.71|22238.71|22316.77|22236.77|22319.02|22239.02|22316.45|22236.45|10
1735502870000|2024-12-29 20:07:50|22316.88|22236.88|22314.53|22234.53|22316.88|22236.88|22314.17|22234.17|10
1735502880000|2024-12-29 20:08:00|22314.66|22234.66|22313.33|22233.33|22314.85|22234.85|22313.33|22233.33|10
1735502890000|2024-12-29 20:08:10|22312.8|22232.8|22307.51|22227.51|22312.96|22232.96|22307.51|22227.51|10
1735502900000|2024-12-29 20:08:20|22306.8|22226.8|22306.24|22226.24|22306.8|22226.8|22303.9|22223.9|10
1735502910000|2024-12-29 20:08:30|22306.61|22226.61|22302.2|22222.2|22308.34|22228.34|22302.2|22222.2|10
1735502920000|2024-12-29 20:08:40|22298.07|22218.07|22293.4|22213.4|22298.07|22218.07|22291.07|22211.07|10
1735502930000|2024-12-29 20:08:50|22293.51|22213.51|22292.28|22212.28|22293.51|22213.51|22292.28|22212.28|10
1735502940000|2024-12-29 20:09:00|22292.23|22212.23|22283.98|22203.98|22292.74|22212.74|22283.98|22203.98|10
1735502950000|2024-12-29 20:09:10|22284.02|22204.02|22283.57|22203.57|22284.55|22204.55|22281.46|22201.46|10
1735502960000|2024-12-29 20:09:20|22283.53|22203.53|22282.23|22202.23|22283.53|22203.53|22280.87|22200.87|10
1735502970000|2024-12-29 20:09:30|22281.95|22201.95|22283.61|22203.61|22283.98|22203.98|22281.62|22201.62|10
1735502980000|2024-12-29 20:09:40|22283.01|22203.01|22284.38|22204.38|22284.38|22204.38|22282.33|22202.33|9
1735502990000|2024-12-29 20:09:50|22285.41|22205.41|22285.45|22205.45|22286.5|22206.5|22285.41|22205.41|10
1735503000000|2024-12-29 20:10:00|22285.34|22205.34|22286.34|22206.34|22286.83|22206.83|22284.88|22204.88|10
1735503010000|2024-12-29 20:10:10|22285.56|22205.56|22284.66|22204.66|22286.29|22206.29|22284.66|22204.66|10
1735503020000|2024-12-29 20:10:20|22284.56|22204.56|22283.59|22203.59|22284.56|22204.56|22283.15|22203.15|10
1735503030000|2024-12-29 20:10:30|22283.74|22203.74|22281.91|22201.91|22283.74|22203.74|22281.91|22201.91|9
1735503040000|2024-12-29 20:10:40|22281.77|22201.77|22285.47|22205.47|22285.47|22205.47|22281.66|22201.66|9
1735503050000|2024-12-29 20:10:50|22286.07|22206.07|22284.41|22204.41|22286.24|22206.24|22284.13|22204.13|10
1735503060000|2024-12-29 20:11:00|22284.89|22204.89|22286.49|22206.49|22288|22208|22284.75|22204.75|10
1735503070000|2024-12-29 20:11:10|22286.81|22206.81|22286|22206|22287.9|22207.9|22285.92|22205.92|10
1735503080000|2024-12-29 20:11:20|22287.73|22207.73|22289.05|22209.05|22289.05|22209.05|22287.08|22207.08|10
1735503090000|2024-12-29 20:11:30|22289.2|22209.2|22292.66|22212.66|22292.8|22212.8|22289.2|22209.2|10
1735503100000|2024-12-29 20:11:40|22292.7|22212.7|22290.51|22210.51|22292.79|22212.79|22290.14|22210.14|9
1735503110000|2024-12-29 20:11:50|22290.53|22210.53|22290.93|22210.93|22291.31|22211.31|22290.47|22210.47|8
1735503120000|2024-12-29 20:12:00|22291.1|22211.1|22290.57|22210.57|22291.57|22211.57|22290.45|22210.45|10
1735503130000|2024-12-29 20:12:10|22291.38|22211.38|22293.88|22213.88|22293.88|22213.88|22291.38|22211.38|10
1735503140000|2024-12-29 20:12:20|22294.13|22214.13|22292.39|22212.39|22294.37|22214.37|22292.39|22212.39|10
1735503150000|2024-12-29 20:12:30|22291.01|22211.01|22292.94|22212.94|22293.37|22213.37|22290.32|22210.32|10
1735503160000|2024-12-29 20:12:40|22292.97|22212.97|22293.96|22213.96|22293.96|22213.96|22292.49|22212.49|10
1735503170000|2024-12-29 20:12:50|22294|22214|22294.36|22214.36|22294.36|22214.36|22293.68|22213.68|8
1735503180000|2024-12-29 20:13:00|22295|22215|22295.27|22215.27|22295.43|22215.43|22294.92|22214.92|9
1735503190000|2024-12-29 20:13:10|22295.29|22215.29|22292.69|22212.69|22296.2|22216.2|22292.69|22212.69|10
1735503200000|2024-12-29 20:13:20|22292.22|22212.22|22292.38|22212.38|22292.73|22212.73|22292.22|22212.22|10
1735503210000|2024-12-29 20:13:30|22292.4|22212.4|22291.97|22211.97|22292.4|22212.4|22291.73|22211.73|10
1735503220000|2024-12-29 20:13:40|22292.42|22212.42|22291.65|22211.65|22292.53|22212.53|22291.57|22211.57|10
1735503230000|2024-12-29 20:13:50|22291.86|22211.86|22293.05|22213.05|22293.05|22213.05|22291.86|22211.86|10
1735503240000|2024-12-29 20:14:00|22291.79|22211.79|22295.59|22215.59|22295.59|22215.59|22291.79|22211.79|10
1735503250000|2024-12-29 20:14:10|22295.34|22215.34|22294.56|22214.56|22295.34|22215.34|22294.14|22214.14|10
1735503260000|2024-12-29 20:14:20|22295.38|22215.38|22296.83|22216.83|22296.83|22216.83|22295.38|22215.38|10
1735503270000|2024-12-29 20:14:30|22297.49|22217.49|22302.36|22222.36|22302.36|22222.36|22297.33|22217.33|10
1735503280000|2024-12-29 20:14:40|22302.45|22222.45|22306.14|22226.14|22306.14|22226.14|22302.45|22222.45|9
1735503290000|2024-12-29 20:14:50|22306.64|22226.64|22306.07|22226.07|22306.64|22226.64|22305.47|22225.47|10
1735503300000|2024-12-29 20:15:00|22306.32|22226.32|22302.36|22222.36|22306.32|22226.32|22302.36|22222.36|10
1735503310000|2024-12-29 20:15:10|22302.54|22222.54|22301.91|22221.91|22302.7|22222.7|22301.09|22221.09|10
1735503320000|2024-12-29 20:15:20|22301.76|22221.76|22302.69|22222.69|22302.69|22222.69|22301.6|22221.6|10
1735503330000|2024-12-29 20:15:30|22302.21|22222.21|22294.89|22214.89|22302.21|22222.21|22294.89|22214.89|10
1735503340000|2024-12-29 20:15:40|22294|22214|22293.86|22213.86|22294|22214|22292.95|22212.95|10
1735503350000|2024-12-29 20:15:50|22293.77|22213.77|22293.83|22213.83|22293.98|22213.98|22293.62|22213.62|9
1735503360000|2024-12-29 20:16:00|22293.84|22213.84|22290.98|22210.98|22293.84|22213.84|22290.6|22210.6|10
1735503370000|2024-12-29 20:16:10|22291.03|22211.03|22292.03|22212.03|22293.65|22213.65|22290.69|22210.69|10
1735503380000|2024-12-29 20:16:20|22291.99|22211.99|22287.9|22207.9|22292.77|22212.77|22287.9|22207.9|10
1735503390000|2024-12-29 20:16:30|22286.58|22206.58|22287.13|22207.13|22287.22|22207.22|22286.31|22206.31|10
1735503400000|2024-12-29 20:16:40|22286.68|22206.68|22284.28|22204.28|22286.68|22206.68|22284.28|22204.28|9
1735503410000|2024-12-29 20:16:50|22283.84|22203.84|22281.82|22201.82|22283.84|22203.84|22281.82|22201.82|10
1735503420000|2024-12-29 20:17:00|22282.52|22202.52|22284.53|22204.53|22284.53|22204.53|22282.38|22202.38|10
1735503430000|2024-12-29 20:17:10|22284.85|22204.85|22285.91|22205.91|22285.91|22205.91|22284.85|22204.85|9
1735503440000|2024-12-29 20:17:20|22286.01|22206.01|22286.72|22206.72|22286.72|22206.72|22285.71|22205.71|10
1735503450000|2024-12-29 20:17:30|22286.76|22206.76|22286.34|22206.34|22287.05|22207.05|22286.34|22206.34|10
1735503460000|2024-12-29 20:17:40|22286|22206|22284|22204|22286|22206|22284|22204|10
1735503470000|2024-12-29 20:17:50|22284.07|22204.07|22284.72|22204.72|22285.53|22205.53|22284.02|22204.02|10
1735503480000|2024-12-29 20:18:00|22284.44|22204.44|22283.46|22203.46|22284.44|22204.44|22282.84|22202.84|10
1735503490000|2024-12-29 20:18:10|22283.18|22203.18|22282.49|22202.49|22283.4|22203.4|22282.43|22202.43|10
1735503500000|2024-12-29 20:18:20|22282.65|22202.65|22282.58|22202.58|22284.51|22204.51|22282.58|22202.58|10
1735503510000|2024-12-29 20:18:30|22282.77|22202.77|22280.88|22200.88|22282.98|22202.98|22280.88|22200.88|10
1735503520000|2024-12-29 20:18:40|22279.53|22199.53|22276.43|22196.43|22279.53|22199.53|22276.43|22196.43|10
1735503530000|2024-12-29 20:18:50|22276.11|22196.11|22272.2|22192.2|22276.16|22196.16|22271.83|22191.83|10
1735503540000|2024-12-29 20:19:00|22272.13|22192.13|22272.29|22192.29|22272.88|22192.88|22271.96|22191.96|10
1735503550000|2024-12-29 20:19:10|22272.18|22192.18|22276.04|22196.04|22276.04|22196.04|22270.87|22190.87|10
1735503560000|2024-12-29 20:19:20|22275.46|22195.46|22273.64|22193.64|22275.46|22195.46|22273.64|22193.64|8
1735503570000|2024-12-29 20:19:30|22273.55|22193.55|22270.17|22190.17|22273.55|22193.55|22269.37|22189.37|10
1735503580000|2024-12-29 20:19:40|22271.37|22191.37|22273.37|22193.37|22273.37|22193.37|22271.27|22191.27|10
1735503590000|2024-12-29 20:19:50|22273.46|22193.46|22275.43|22195.43|22275.43|22195.43|22273.25|22193.25|10
1735503600000|2024-12-29 20:20:00|22275.53|22195.53|22279.69|22199.69|22279.69|22199.69|22275.53|22195.53|10
1735503610000|2024-12-29 20:20:10|22280.04|22200.04|22279.31|22199.31|22281.46|22201.46|22279.15|22199.15|10
1735503620000|2024-12-29 20:20:20|22278.48|22198.48|22272.11|22192.11|22278.48|22198.48|22272.11|22192.11|10
1735503630000|2024-12-29 20:20:30|22271.77|22191.77|22269.3|22189.3|22271.77|22191.77|22269.07|22189.07|10
1735503640000|2024-12-29 20:20:40|22269.28|22189.28|22267.26|22187.26|22269.3|22189.3|22267.26|22187.26|10
1735503650000|2024-12-29 20:20:50|22266.76|22186.76|22266.72|22186.72|22266.76|22186.76|22265.89|22185.89|10
1735503660000|2024-12-29 20:21:00|22266.3|22186.3|22263.27|22183.27|22266.3|22186.3|22260.32|22180.32|10
1735503670000|2024-12-29 20:21:10|22263.81|22183.81|22262.23|22182.23|22263.86|22183.86|22262.23|22182.23|10
1735503680000|2024-12-29 20:21:20|22261.29|22181.29|22257.41|22177.41|22261.29|22181.29|22255.1|22175.1|10
1735503690000|2024-12-29 20:21:30|22257.37|22177.37|22256.85|22176.85|22257.74|22177.74|22256.85|22176.85|10
1735503700000|2024-12-29 20:21:40|22256.92|22176.92|22249.31|22169.31|22256.92|22176.92|22249.31|22169.31|10
1735503710000|2024-12-29 20:21:50|22249.01|22169.01|22249.93|22169.93|22250.11|22170.11|22248.69|22168.69|10
1735503720000|2024-12-29 20:22:00|22250.25|22170.25|22244.58|22164.58|22250.25|22170.25|22244.58|22164.58|10
1735503730000|2024-12-29 20:22:10|22244.26|22164.26|22239.18|22159.18|22244.26|22164.26|22239.16|22159.16|10
1735503740000|2024-12-29 20:22:20|22239.39|22159.39|22226.85|22146.85|22239.39|22159.39|22226.85|22146.85|10
1735503750000|2024-12-29 20:22:30|22227.11|22147.11|22227.18|22147.18|22228.08|22148.08|22227.11|22147.11|10
1735503760000|2024-12-29 20:22:40|22226.93|22146.93|22225.95|22145.95|22227.92|22147.92|22225.95|22145.95|10
1735503770000|2024-12-29 20:22:50|22226.13|22146.13|22225.38|22145.38|22226.24|22146.24|22225.24|22145.24|9
1735503780000|2024-12-29 20:23:00|22225.35|22145.35|22221.16|22141.16|22225.64|22145.64|22220.98|22140.98|10
1735503790000|2024-12-29 20:23:10|22221.12|22141.12|22222.08|22142.08|22222.08|22142.08|22220.88|22140.88|10
1735503800000|2024-12-29 20:23:20|22222.55|22142.55|22222.69|22142.69|22222.92|22142.92|22222.26|22142.26|10
1735503810000|2024-12-29 20:23:30|22223.04|22143.04|22224.45|22144.45|22224.45|22144.45|22222.61|22142.61|9
1735503820000|2024-12-29 20:23:40|22224.62|22144.62|22226.26|22146.26|22226.38|22146.38|22224.62|22144.62|10
1735503830000|2024-12-29 20:23:50|22226.25|22146.25|22228.93|22148.93|22230.01|22150.01|22226.25|22146.25|9
1735503840000|2024-12-29 20:24:00|22228.99|22148.99|22232.01|22152.01|22232.01|22152.01|22228.99|22148.99|10
1735503850000|2024-12-29 20:24:10|22232.17|22152.17|22237.83|22157.83|22238.15|22158.15|22232.17|22152.17|10
1735503860000|2024-12-29 20:24:20|22237.79|22157.79|22237.37|22157.37|22237.79|22157.79|22236.83|22156.83|10
1735503870000|2024-12-29 20:24:30|22237.5|22157.5|22238.42|22158.42|22238.43|22158.43|22237.23|22157.23|10
1735503880000|2024-12-29 20:24:40|22238.46|22158.46|22241.28|22161.28|22241.35|22161.35|22238.46|22158.46|10
1735503890000|2024-12-29 20:24:50|22241.45|22161.45|22241.21|22161.21|22241.46|22161.46|22239.93|22159.93|9
1735503900000|2024-12-29 20:25:00|22241.31|22161.31|22240.65|22160.65|22241.89|22161.89|22240.51|22160.51|10
1735503910000|2024-12-29 20:25:10|22240.96|22160.96|22239.31|22159.31|22240.99|22160.99|22239.31|22159.31|10
1735503920000|2024-12-29 20:25:20|22237.33|22157.33|22236.09|22156.09|22237.33|22157.33|22235.91|22155.91|10
1735503930000|2024-12-29 20:25:30|22235.49|22155.49|22229.58|22149.58|22235.63|22155.63|22229.58|22149.58|10
1735503940000|2024-12-29 20:25:40|22229.68|22149.68|22228.75|22148.75|22229.68|22149.68|22228.75|22148.75|10
1735503950000|2024-12-29 20:25:50|22228.66|22148.66|22227.52|22147.52|22232.74|22152.74|22227.46|22147.46|10
1735503960000|2024-12-29 20:26:00|22227.5|22147.5|22227.95|22147.95|22227.95|22147.95|22226.52|22146.52|9
1735503970000|2024-12-29 20:26:10|22228.67|22148.67|22231.73|22151.73|22232.25|22152.25|22228.49|22148.49|10
1735503980000|2024-12-29 20:26:20|22231.76|22151.76|22229.78|22149.78|22232.07|22152.07|22228.91|22148.91|10
1735503990000|2024-12-29 20:26:30|22230|22150|22230.66|22150.66|22231.12|22151.12|22230|22150|9
1735504000000|2024-12-29 20:26:40|22230.84|22150.84|22232.07|22152.07|22232.07|22152.07|22230.84|22150.84|10
1735504010000|2024-12-29 20:26:50|22232.1|22152.1|22231.47|22151.47|22232.16|22152.16|22231.19|22151.19|8
1735504020000|2024-12-29 20:27:00|22231.49|22151.49|22235.93|22155.93|22235.93|22155.93|22231.49|22151.49|10
1735504030000|2024-12-29 20:27:10|22236.42|22156.42|22238.25|22158.25|22238.48|22158.48|22236.42|22156.42|10
1735504040000|2024-12-29 20:27:20|22238.24|22158.24|22238.21|22158.21|22238.44|22158.44|22237.53|22157.53|10
1735504050000|2024-12-29 20:27:30|22238.45|22158.45|22243.31|22163.31|22243.31|22163.31|22238.45|22158.45|10
1735504060000|2024-12-29 20:27:40|22243.5|22163.5|22246.59|22166.59|22247.12|22167.12|22243.45|22163.45|10
1735504070000|2024-12-29 20:27:50|22246.19|22166.19|22246.32|22166.32|22246.32|22166.32|22245.83|22165.83|9
1735504080000|2024-12-29 20:28:00|22246.3|22166.3|22245.99|22165.99|22247.13|22167.13|22245.99|22165.99|10
1735504090000|2024-12-29 20:28:10|22245.59|22165.59|22247.76|22167.76|22248.72|22168.72|22245.33|22165.33|10
1735504100000|2024-12-29 20:28:20|22247.47|22167.47|22246.22|22166.22|22247.47|22167.47|22245.72|22165.72|10
1735504110000|2024-12-29 20:28:30|22244.97|22164.97|22246.98|22166.98|22247.39|22167.39|22244.97|22164.97|10
1735504120000|2024-12-29 20:28:40|22247|22167|22247.36|22167.36|22247.36|22167.36|22246.62|22166.62|7
1735504130000|2024-12-29 20:28:50|22247.65|22167.65|22249.46|22169.46|22249.46|22169.46|22247.4|22167.4|10
1735504140000|2024-12-29 20:29:00|22249.52|22169.52|22247.55|22167.55|22250.51|22170.51|22247.55|22167.55|9
1735504150000|2024-12-29 20:29:10|22247.51|22167.51|22245.83|22165.83|22247.68|22167.68|22245.83|22165.83|10
1735504160000|2024-12-29 20:29:20|22245.71|22165.71|22243.72|22163.72|22245.71|22165.71|22243.16|22163.16|10
1735504170000|2024-12-29 20:29:30|22243.53|22163.53|22243.91|22163.91|22243.91|22163.91|22243.23|22163.23|10
1735504180000|2024-12-29 20:29:40|22244.23|22164.23|22244.62|22164.62|22244.62|22164.62|22244.18|22164.18|6
1735504190000|2024-12-29 20:29:50|22244.78|22164.78|22246.73|22166.73|22246.73|22166.73|22244.78|22164.78|9
1735504200000|2024-12-29 20:30:00|22247.21|22167.21|22250.51|22170.51|22251.55|22171.55|22247.21|22167.21|10
1735504210000|2024-12-29 20:30:10|22250.29|22170.29|22251.02|22171.02|22251.02|22171.02|22249.8|22169.8|10
1735504220000|2024-12-29 20:30:20|22251.08|22171.08|22250.57|22170.57|22251.08|22171.08|22250.31|22170.31|10
1735504230000|2024-12-29 20:30:30|22250.03|22170.03|22246.59|22166.59|22250.03|22170.03|22246.59|22166.59|10
1735504240000|2024-12-29 20:30:40|22246.06|22166.06|22246.83|22166.83|22246.83|22166.83|22245.33|22165.33|10
1735504250000|2024-12-29 20:30:50|22246.3|22166.3|22245.48|22165.48|22247.64|22167.64|22245.48|22165.48|10
1735504260000|2024-12-29 20:31:00|22245.55|22165.55|22250.06|22170.06|22250.06|22170.06|22245.55|22165.55|10
1735504270000|2024-12-29 20:31:10|22250.2|22170.2|22251.45|22171.45|22251.45|22171.45|22250.04|22170.04|10
1735504280000|2024-12-29 20:31:20|22253.3|22173.3|22251.58|22171.58|22253.99|22173.99|22251.58|22171.58|9
1735504290000|2024-12-29 20:31:30|22251.49|22171.49|22250.58|22170.58|22252|22172|22250.58|22170.58|10
1735504300000|2024-12-29 20:31:40|22250.67|22170.67|22247.85|22167.85|22250.67|22170.67|22247.77|22167.77|10
1735504310000|2024-12-29 20:31:50|22247.86|22167.86|22249.34|22169.34|22249.34|22169.34|22246.06|22166.06|10
1735504320000|2024-12-29 20:32:00|22248.33|22168.33|22242.93|22162.93|22248.33|22168.33|22242.93|22162.93|10
1735504330000|2024-12-29 20:32:10|22242.77|22162.77|22241.39|22161.39|22242.77|22162.77|22240.65|22160.65|10
1735504340000|2024-12-29 20:32:20|22241.03|22161.03|22239.06|22159.06|22241.16|22161.16|22238.68|22158.68|10
1735504350000|2024-12-29 20:32:30|22239.13|22159.13|22239.58|22159.58|22239.64|22159.64|22239.13|22159.13|10
1735504360000|2024-12-29 20:32:40|22238.67|22158.67|22236.62|22156.62|22238.85|22158.85|22236.62|22156.62|9
1735504370000|2024-12-29 20:32:50|22236.96|22156.96|22237.77|22157.77|22239.04|22159.04|22236.96|22156.96|10
1735504380000|2024-12-29 20:33:00|22237.9|22157.9|22240.27|22160.27|22240.27|22160.27|22237.8|22157.8|10
1735504390000|2024-12-29 20:33:10|22240.17|22160.17|22240.36|22160.36|22241.63|22161.63|22239.01|22159.01|10
1735504400000|2024-12-29 20:33:20|22239.98|22159.98|22232.31|22152.31|22239.98|22159.98|22232.28|22152.28|10
1735504410000|2024-12-29 20:33:30|22232.19|22152.19|22234.04|22154.04|22234.04|22154.04|22232.19|22152.19|8
1735504420000|2024-12-29 20:33:40|22234.27|22154.27|22234.75|22154.75|22235.23|22155.23|22234.15|22154.15|10
1735504430000|2024-12-29 20:33:50|22235.04|22155.04|22239.71|22151.71|22239.71|22155.04|22235.01|22151.01|10
1735504440000|2024-12-29 20:34:00|22239.52|22151.52|22245.76|22157.76|22246.01|22158.01|22239.52|22151.52|9
1735504450000|2024-12-29 20:34:10|22245.88|22157.88|22238.38|22150.38|22245.88|22157.88|22238.14|22150.14|10
1735504460000|2024-12-29 20:34:20|22237.84|22149.84|22239.95|22151.95|22240.67|22152.67|22237.15|22149.15|10
1735504470000|2024-12-29 20:34:30|22240.1|22152.1|22236.92|22148.92|22240.1|22152.1|22236.92|22148.92|10
1735504480000|2024-12-29 20:34:40|22236.9|22148.9|22236.4|22148.4|22237.15|22149.15|22236.33|22148.33|10
1735504490000|2024-12-29 20:34:50|22236.37|22148.37|22228.05|22140.05|22236.37|22148.37|22228.05|22140.05|10
1735504500000|2024-12-29 20:35:00|22227.08|22139.08|22223.65|22135.65|22227.17|22139.17|22223.65|22135.65|9
1735504510000|2024-12-29 20:35:10|22223.98|22135.98|22224.54|22136.54|22224.54|22136.54|22223.66|22135.66|10
1735504520000|2024-12-29 20:35:20|22224.52|22136.52|22223.22|22135.22|22224.52|22136.52|22222.43|22134.43|10
1735504530000|2024-12-29 20:35:30|22222.92|22134.92|22219.86|22131.86|22222.92|22134.92|22219.08|22131.08|10
1735504540000|2024-12-29 20:35:40|22220.08|22132.08|22221.64|22133.64|22221.64|22133.64|22220.08|22132.08|9
1735504550000|2024-12-29 20:35:50|22221.5|22133.5|22222.26|22134.26|22222.33|22134.33|22221.36|22133.36|10
1735504560000|2024-12-29 20:36:00|22222.46|22134.46|22227.68|22139.68|22227.93|22139.93|22222.46|22134.46|10
1735504570000|2024-12-29 20:36:10|22227.62|22139.62|22228.84|22140.84|22229.2|22141.2|22227.62|22139.62|10
1735504580000|2024-12-29 20:36:20|22226.85|22138.85|22225.12|22137.12|22226.85|22138.85|22224.82|22136.82|10
1735504590000|2024-12-29 20:36:30|22224.98|22136.98|22225.46|22137.46|22225.46|22137.46|22223.95|22135.95|10
1735504600000|2024-12-29 20:36:40|22225.49|22137.49|22231.26|22143.26|22231.26|22143.26|22225.47|22137.47|10
1735504610000|2024-12-29 20:36:50|22225.38|22137.38|22224.73|22136.73|22225.71|22137.71|22224.4|22136.4|10
1735504620000|2024-12-29 20:37:00|22224.7|22136.7|22221.39|22133.39|22224.7|22136.7|22221.28|22133.28|10
1735504630000|2024-12-29 20:37:10|22221.59|22133.59|22223.41|22135.41|22223.41|22135.41|22220.95|22132.95|10
1735504640000|2024-12-29 20:37:20|22223.51|22135.51|22222.55|22134.55|22224.15|22136.15|22221.43|22133.43|10
1735504650000|2024-12-29 20:37:30|22222.96|22134.96|22224.45|22136.45|22224.45|22136.45|22222.93|22134.93|9
1735504660000|2024-12-29 20:37:40|22224.14|22136.14|22224.68|22136.68|22224.68|22136.68|22223.57|22135.57|9
1735504670000|2024-12-29 20:37:50|22225.01|22137.01|22228.16|22140.16|22228.16|22140.16|22225.01|22137.01|10
1735504680000|2024-12-29 20:38:00|22228.19|22140.19|22226.76|22138.76|22228.29|22140.29|22226.76|22138.76|10
1735504690000|2024-12-29 20:38:10|22226.4|22138.4|22222.44|22134.44|22226.4|22138.4|22222.39|22134.39|10
1735504700000|2024-12-29 20:38:20|22222.8|22134.8|22224.95|22136.95|22225.05|22137.05|22222.8|22134.8|10
1735504710000|2024-12-29 20:38:30|22225.14|22137.14|22227.38|22139.38|22227.38|22139.38|22225.14|22137.14|10
1735504720000|2024-12-29 20:38:40|22228.32|22140.32|22231.79|22143.79|22232.06|22144.06|22228.32|22140.32|10
1735504730000|2024-12-29 20:38:50|22231.99|22143.99|22233.77|22145.77|22233.91|22145.91|22231.99|22143.99|10
1735504740000|2024-12-29 20:39:00|22233.41|22145.41|22230.79|22142.79|22233.41|22145.41|22229.85|22141.85|9
1735504750000|2024-12-29 20:39:10|22231.63|22143.63|22232.2|22144.2|22232.82|22144.82|22231.63|22143.63|10
1735504760000|2024-12-29 20:39:20|22232.36|22144.36|22234.37|22146.37|22234.37|22146.37|22232.27|22144.27|10
1735504770000|2024-12-29 20:39:30|22234.2|22146.2|22235.93|22147.93|22235.93|22147.93|22233.8|22145.8|9
1735504780000|2024-12-29 20:39:40|22236.02|22148.02|22235.19|22147.19|22236.35|22148.35|22235.19|22147.19|10
1735504790000|2024-12-29 20:39:50|22234.86|22146.86|22237.82|22149.82|22237.86|22149.86|22234.8|22146.8|10
1735504800000|2024-12-29 20:40:00|22237.89|22149.89|22239.18|22151.18|22239.18|22151.18|22237.89|22149.89|10
1735504810000|2024-12-29 20:40:10|22239.69|22151.69|22244.55|22156.55|22244.55|22156.55|22239.69|22151.69|10
1735504820000|2024-12-29 20:40:20|22245.48|22157.48|22250.2|22162.2|22250.2|22162.2|22245.48|22157.48|10
1735504830000|2024-12-29 20:40:30|22250.31|22162.31|22254.81|22166.81|22254.81|22166.81|22250.31|22162.31|10
1735504840000|2024-12-29 20:40:40|22255.57|22167.57|22257.72|22169.72|22257.72|22169.72|22255.57|22167.57|10
1735504850000|2024-12-29 20:40:50|22257.73|22169.73|22256.74|22168.74|22257.99|22169.99|22256.3|22168.3|10
1735504860000|2024-12-29 20:41:00|22256.82|22168.82|22253.17|22165.17|22256.82|22168.82|22253.17|22165.17|10
1735504870000|2024-12-29 20:41:10|22253.55|22165.55|22253.35|22165.35|22254.12|22166.12|22252.67|22164.67|10
1735504880000|2024-12-29 20:41:20|22253.32|22165.32|22254.52|22166.52|22254.52|22166.52|22252.64|22164.64|10
1735504890000|2024-12-29 20:41:30|22254.69|22166.69|22255.47|22167.47|22255.5|22167.5|22254.19|22166.19|10
1735504900000|2024-12-29 20:41:40|22255.48|22167.48|22258.16|22170.16|22258.87|22170.87|22255.48|22167.48|10
1735504910000|2024-12-29 20:41:50|22258.64|22170.64|22259.13|22171.13|22259.31|22171.31|22258.39|22170.39|10
1735504920000|2024-12-29 20:42:00|22258.4|22170.4|22259.86|22171.86|22259.86|22171.86|22258.1|22170.1|10
1735504930000|2024-12-29 20:42:10|22260.23|22172.23|22263.9|22175.9|22263.9|22175.9|22260.23|22172.23|10
1735504940000|2024-12-29 20:42:20|22265.05|22177.05|22267.64|22179.64|22267.74|22179.74|22265.05|22177.05|9
1735504950000|2024-12-29 20:42:30|22268.24|22180.24|22274.89|22186.89|22274.89|22186.89|22268.24|22180.24|10
1735504960000|2024-12-29 20:42:40|22275.33|22187.33|22276.45|22188.45|22277.04|22189.04|22275.26|22187.26|10
1735504970000|2024-12-29 20:42:50|22276.74|22188.74|22278.93|22190.93|22279.37|22191.37|22276.74|22188.74|9
1735504980000|2024-12-29 20:43:00|22278.97|22190.97|22281.94|22193.94|22281.94|22193.94|22278.97|22190.97|10
1735504990000|2024-12-29 20:43:10|22282.99|22194.99|22279.09|22191.09|22282.99|22194.99|22278.85|22190.85|10
1735505000000|2024-12-29 20:43:20|22278.98|22190.98|22278.91|22190.91|22279.18|22191.18|22278.78|22190.78|10
1735505010000|2024-12-29 20:43:30|22278.82|22190.82|22279.24|22191.24|22279.24|22191.24|22278.47|22190.47|9
1735505020000|2024-12-29 20:43:40|22279.04|22191.04|22280.7|22192.7|22280.7|22192.7|22279.04|22191.04|9
1735505030000|2024-12-29 20:43:50|22280.87|22192.87|22281.23|22193.23|22281.3|22193.3|22280.87|22192.87|9
1735505040000|2024-12-29 20:44:00|22280.87|22192.87|22281.67|22193.67|22281.78|22193.78|22280.87|22192.87|10
1735505050000|2024-12-29 20:44:10|22282.02|22194.02|22282.09|22194.09|22282.11|22194.11|22281.74|22193.74|9
1735505060000|2024-12-29 20:44:20|22282.08|22194.08|22284.75|22196.75|22284.75|22196.75|22282.08|22194.08|10
1735505070000|2024-12-29 20:44:30|22284.86|22196.86|22289.94|22201.94|22289.94|22201.94|22284.86|22196.86|10
1735505080000|2024-12-29 20:44:40|22289.74|22201.74|22289.76|22201.76|22290.01|22202.01|22289.45|22201.45|10
1735505090000|2024-12-29 20:44:50|22289.75|22201.75|22289.21|22201.21|22289.77|22201.77|22289.21|22201.21|9
1735505100000|2024-12-29 20:45:00|22288.75|22200.75|22289.05|22201.05|22289.08|22201.08|22288.4|22200.4|9
1735505110000|2024-12-29 20:45:10|22288.28|22200.28|22288.68|22200.68|22288.68|22200.68|22287.86|22199.86|9
1735505120000|2024-12-29 20:45:20|22288.79|22200.79|22294.31|22206.31|22294.52|22206.52|22288.79|22200.79|10
1735505130000|2024-12-29 20:45:30|22294.48|22206.48|22296.7|22208.7|22299.11|22211.11|22294.48|22206.48|10
1735505140000|2024-12-29 20:45:40|22296.33|22208.33|22299.51|22211.51|22299.51|22211.51|22296.33|22208.33|10
1735505150000|2024-12-29 20:45:50|22299.21|22211.21|22299.78|22211.78|22300.47|22212.47|22298.93|22210.93|10
1735505160000|2024-12-29 20:46:00|22300.33|22212.33|22300.07|22212.07|22300.33|22212.33|22298.39|22210.39|10
1735505170000|2024-12-29 20:46:10|22300.64|22212.64|22304.46|22216.46|22304.46|22216.46|22300.64|22212.64|10
1735505180000|2024-12-29 20:46:20|22306.11|22218.11|22306.13|22218.13|22306.13|22218.13|22305.29|22217.29|10
1735505190000|2024-12-29 20:46:30|22306.33|22218.33|22309.06|22221.06|22309.06|22221.06|22306.33|22218.33|10
1735505200000|2024-12-29 20:46:40|22309.38|22221.38|22312.6|22224.6|22312.6|22224.6|22309.04|22221.04|10
1735505210000|2024-12-29 20:46:50|22313.2|22225.2|22313.73|22225.73|22313.73|22225.73|22312.18|22224.18|9
1735505220000|2024-12-29 20:47:00|22314.85|22226.85|22314.03|22226.03|22315.7|22227.7|22314.03|22226.03|10
1735505230000|2024-12-29 20:47:10|22313.85|22225.85|22312.89|22224.89|22313.85|22225.85|22312.07|22224.07|10
1735505240000|2024-12-29 20:47:20|22314.89|22226.89|22316.63|22228.63|22317.55|22229.55|22314.89|22226.89|10
1735505250000|2024-12-29 20:47:30|22317.51|22229.51|22321.59|22233.59|22321.59|22233.59|22316.12|22228.12|10
1735505260000|2024-12-29 20:47:40|22321.85|22233.85|22334.78|22246.78|22334.78|22246.78|22321.79|22233.79|10
1735505270000|2024-12-29 20:47:50|22335.02|22247.02|22337.43|22249.43|22337.43|22249.43|22334.87|22246.87|9
1735505280000|2024-12-29 20:48:00|22336.17|22248.17|22337.17|22249.17|22337.27|22249.27|22335.12|22247.12|9
1735505290000|2024-12-29 20:48:10|22338.75|22250.75|22340.9|22252.9|22341.84|22253.84|22338.75|22250.75|10
1735505300000|2024-12-29 20:48:20|22340.08|22252.08|22332.56|22244.56|22340.08|22252.08|22332.56|22244.56|10
1735505310000|2024-12-29 20:48:30|22331.71|22243.71|22332.04|22244.04|22332.13|22244.13|22331.71|22243.71|10
1735505320000|2024-12-29 20:48:40|22333.22|22245.22|22332.18|22244.18|22333.22|22245.22|22332.18|22244.18|10
1735505330000|2024-12-29 20:48:50|22332.24|22244.24|22332.35|22244.35|22332.72|22244.72|22332.24|22244.24|10
1735505340000|2024-12-29 20:49:00|22332.27|22244.27|22328.17|22240.17|22332.38|22244.38|22328.17|22240.17|10
1735505350000|2024-12-29 20:49:10|22328.11|22240.11|22320.97|22232.97|22328.11|22240.11|22320.97|22232.97|10
1735505360000|2024-12-29 20:49:20|22320.32|22232.32|22321.26|22233.26|22321.29|22233.29|22320.08|22232.08|10
1735505370000|2024-12-29 20:49:30|22319.7|22231.7|22319.49|22231.49|22319.7|22231.7|22319.04|22231.04|9
1735505380000|2024-12-29 20:49:40|22319.95|22231.95|22320.61|22232.61|22320.61|22232.61|22319.56|22231.56|9
1735505390000|2024-12-29 20:49:50|22320.63|22232.63|22319.73|22231.73|22320.72|22232.72|22319.64|22231.64|10
1735505400000|2024-12-29 20:50:00|22319.72|22231.72|22319.97|22231.97|22320.61|22232.61|22319.48|22231.48|9
1735505410000|2024-12-29 20:50:10|22319.95|22231.95|22319.39|22231.39|22320.26|22232.26|22319.39|22231.39|10
1735505420000|2024-12-29 20:50:20|22319.44|22231.44|22318.66|22230.66|22319.68|22231.68|22318.62|22230.62|10
1735505430000|2024-12-29 20:50:30|22318.18|22230.18|22316.84|22228.84|22318.18|22230.18|22316.84|22228.84|10
1735505440000|2024-12-29 20:50:40|22316.86|22228.86|22317.73|22229.73|22318.04|22230.04|22316.86|22228.86|10
1735505450000|2024-12-29 20:50:50|22317.75|22229.75|22319.69|22231.69|22319.95|22231.95|22317.75|22229.75|10
1735505460000|2024-12-29 20:51:00|22319.84|22231.84|22320.27|22232.27|22320.29|22232.29|22319.75|22231.75|9
1735505470000|2024-12-29 20:51:10|22320.26|22232.26|22320.7|22232.7|22320.7|22232.7|22320.26|22232.26|9
1735505480000|2024-12-29 20:51:20|22320.61|22232.61|22320.76|22232.76|22321.58|22233.58|22320.61|22232.61|10
1735505490000|2024-12-29 20:51:30|22320.8|22232.8|22321.26|22233.26|22321.26|22233.26|22320.43|22232.43|9
1735505500000|2024-12-29 20:51:40|22321.2|22233.2|22321.21|22233.21|22321.37|22233.37|22319.65|22231.65|9
1735505510000|2024-12-29 20:51:50|22321.2|22233.2|22323.82|22235.82|22323.82|22235.82|22321.2|22233.2|9
1735505520000|2024-12-29 20:52:00|22324.75|22236.75|22327.99|22239.99|22327.99|22239.99|22324.5|22236.5|9
1735505530000|2024-12-29 20:52:10|22328.26|22240.26|22326.69|22238.69|22328.35|22240.35|22326.69|22238.69|10
1735505540000|2024-12-29 20:52:20|22326.25|22238.25|22324.91|22236.91|22326.25|22238.25|22324.58|22236.58|10
1735505550000|2024-12-29 20:52:30|22325.2|22237.2|22324.86|22236.86|22325.3|22237.3|22324.79|22236.79|10
1735505560000|2024-12-29 20:52:40|22324.51|22236.51|22322.67|22234.67|22324.51|22236.51|22322.36|22234.36|10
1735505570000|2024-12-29 20:52:50|22322.66|22234.66|22321.62|22233.62|22322.78|22234.78|22321.6|22233.6|10
1735505580000|2024-12-29 20:53:00|22320.96|22232.96|22321.18|22233.18|22321.79|22233.79|22320.96|22232.96|10
1735505590000|2024-12-29 20:53:10|22321.06|22233.06|22321.4|22233.4|22321.96|22233.96|22321.03|22233.03|10
1735505600000|2024-12-29 20:53:20|22321.29|22233.29|22321.02|22233.02|22321.98|22233.98|22321.02|22233.02|9
1735505610000|2024-12-29 20:53:30|22320.76|22232.76|22319.37|22231.37|22320.76|22232.76|22319.37|22231.37|10
1735505620000|2024-12-29 20:53:40|22319.23|22231.23|22319.35|22231.35|22319.36|22231.36|22318.92|22230.92|9
1735505630000|2024-12-29 20:53:50|22319.24|22231.24|22321.35|22233.35|22321.35|22233.35|22319.24|22231.24|9
1735505640000|2024-12-29 20:54:00|22320.99|22232.99|22321.64|22233.64|22321.93|22233.93|22319.55|22231.55|9
1735505650000|2024-12-29 20:54:10|22321.38|22233.38|22318.34|22230.34|22321.57|22233.57|22318.34|22230.34|10
1735505660000|2024-12-29 20:54:20|22318.36|22230.36|22316.96|22228.96|22318.36|22230.36|22316.96|22228.96|10
1735505670000|2024-12-29 20:54:30|22317.21|22229.21|22317.2|22229.2|22318.88|22230.88|22317.2|22229.2|10
1735505680000|2024-12-29 20:54:40|22317.63|22229.63|22318.99|22230.99|22318.99|22230.99|22317.41|22229.41|10
1735505690000|2024-12-29 20:54:50|22319.19|22231.19|22320.33|22232.33|22320.67|22232.67|22319.19|22231.19|10
1735505700000|2024-12-29 20:55:00|22320.41|22232.41|22319.94|22231.94|22320.41|22232.41|22317.95|22229.95|9
1735505710000|2024-12-29 20:55:10|22320.24|22232.24|22321.24|22233.24|22321.56|22233.56|22320.06|22232.06|10
1735505720000|2024-12-29 20:55:20|22321.32|22233.32|22322.42|22234.42|22322.43|22234.43|22321.32|22233.32|9
1735505730000|2024-12-29 20:55:30|22322.26|22234.26|22323.08|22235.08|22323.16|22235.16|22322.26|22234.26|10
1735505740000|2024-12-29 20:55:40|22323.22|22235.22|22325.79|22237.79|22325.79|22237.79|22323.22|22235.22|10
1735505750000|2024-12-29 20:55:50|22325.76|22237.76|22326.85|22238.85|22326.85|22238.85|22325.74|22237.74|10
1735505760000|2024-12-29 20:56:00|22327.24|22239.24|22329.42|22241.42|22329.42|22241.42|22327.24|22239.24|9
1735505770000|2024-12-29 20:56:10|22330|22242|22330.39|22242.39|22330.45|22242.45|22329.86|22241.86|10
1735505780000|2024-12-29 20:56:20|22331.85|22243.85|22332.58|22244.58|22332.7|22244.7|22331.85|22243.85|10
1735505790000|2024-12-29 20:56:30|22332.5|22244.5|22333.15|22245.15|22333.23|22245.23|22332.49|22244.49|9
1735505800000|2024-12-29 20:56:40|22333.23|22245.23|22333.6|22245.6|22333.72|22245.72|22333.17|22245.17|9
1735505810000|2024-12-29 20:56:50|22333.69|22245.69|22334.8|22246.8|22335.01|22247.01|22333.69|22245.69|10
1735505820000|2024-12-29 20:57:00|22335.21|22247.21|22337.49|22249.49|22337.49|22249.49|22335.21|22247.21|9
1735505830000|2024-12-29 20:57:10|22335.41|22247.41|22334.66|22246.66|22335.41|22247.41|22334.56|22246.56|9
1735505840000|2024-12-29 20:57:20|22335.51|22247.51|22337.26|22249.26|22337.26|22249.26|22335.51|22247.51|10
1735505850000|2024-12-29 20:57:30|22337.05|22249.05|22339.04|22251.04|22339.04|22251.04|22337.05|22249.05|10
1735505860000|2024-12-29 20:57:40|22339.08|22251.08|22341.36|22253.36|22342.14|22254.14|22339.08|22251.08|10
1735505870000|2024-12-29 20:57:50|22341.39|22253.39|22344.03|22256.03|22344.59|22256.59|22341.39|22253.39|9
1735505880000|2024-12-29 20:58:00|22343.95|22255.95|22350.62|22262.62|22351.08|22263.08|22343.78|22255.78|10
1735505890000|2024-12-29 20:58:10|22351.52|22263.52|22354.83|22266.83|22354.83|22266.83|22351.44|22263.44|10
1735505900000|2024-12-29 20:58:20|22355|22267|22357.46|22269.46|22357.79|22269.79|22355|22267|9
1735505910000|2024-12-29 20:58:30|22357.64|22269.64|22357.4|22269.4|22358.28|22270.28|22357.04|22269.04|10
1735505920000|2024-12-29 20:58:40|22357.38|22269.38|22357.08|22269.08|22359.14|22271.14|22357.08|22269.08|9
1735505930000|2024-12-29 20:58:50|22357.13|22269.13|22357|22269|22357.13|22269.13|22356.6|22268.6|9
1735505940000|2024-12-29 20:59:00|22357.19|22269.19|22357.14|22269.14|22357.7|22269.7|22357.14|22269.14|10
1735505950000|2024-12-29 20:59:10|22357.82|22269.82|22358.6|22270.6|22358.78|22270.78|22357.82|22269.82|10
1735505960000|2024-12-29 20:59:20|22359.01|22271.01|22360.42|22272.42|22360.42|22272.42|22359.01|22271.01|10
1735505970000|2024-12-29 20:59:30|22360.22|22272.22|22361.3|22273.3|22361.3|22273.3|22360.16|22272.16|9
1735505980000|2024-12-29 20:59:40|22361.27|22273.27|22360.2|22272.2|22361.27|22273.27|22360.2|22272.2|10
1735505990000|2024-12-29 20:59:50|22359.64|22271.64|22358.65|22270.65|22359.64|22271.64|22358.65|22270.65|7
1735506000000|2024-12-29 21:00:00|22358.53|22270.53|22355.94|22267.94|22358.53|22270.53|22355.94|22267.94|9
1735506010000|2024-12-29 21:00:10|22355.26|22267.26|22351.85|22263.85|22357.61|22269.61|22351.85|22263.85|10
1735506020000|2024-12-29 21:00:20|22351.75|22263.75|22350.14|22262.14|22352.01|22264.01|22350.06|22262.06|10
1735506030000|2024-12-29 21:00:30|22350.21|22262.21|22348.06|22260.06|22350.21|22262.21|22348.06|22260.06|10
1735506040000|2024-12-29 21:00:40|22348.04|22260.04|22348.89|22260.89|22348.89|22260.89|22347.67|22259.67|10
1735506050000|2024-12-29 21:00:50|22348.96|22260.96|22348.14|22260.14|22349.89|22261.89|22348.14|22260.14|10
1735506060000|2024-12-29 21:01:00|22347.55|22259.55|22344.68|22256.68|22347.55|22259.55|22343.52|22255.52|10
1735506070000|2024-12-29 21:01:10|22343.48|22255.48|22341.83|22253.83|22344.3|22256.3|22341.24|22253.24|10
1735506080000|2024-12-29 21:01:20|22341.84|22253.84|22347.08|22259.08|22347.08|22259.08|22341.62|22253.62|10
1735506090000|2024-12-29 21:01:30|22347.59|22259.59|22348.79|22260.79|22349.59|22261.59|22347.53|22259.53|9
1735506100000|2024-12-29 21:01:40|22348.74|22260.74|22346.54|22258.54|22348.83|22260.83|22346.54|22258.54|10
1735506110000|2024-12-29 21:01:50|22346.01|22258.01|22345.19|22257.19|22346.46|22258.46|22344.6|22256.6|10
1735506120000|2024-12-29 21:02:00|22344.08|22256.08|22343.26|22255.26|22344.08|22256.08|22341.89|22253.89|10
1735506130000|2024-12-29 21:02:10|22342.83|22254.83|22346.39|22258.39|22346.39|22258.39|22342.83|22254.83|10
1735506140000|2024-12-29 21:02:20|22346.48|22258.48|22350.21|22262.21|22350.21|22262.21|22346.48|22258.48|9
1735506150000|2024-12-29 21:02:30|22350.2|22262.2|22353.88|22265.88|22353.88|22265.88|22350.2|22262.2|9
1735506160000|2024-12-29 21:02:40|22354.23|22266.23|22356.35|22268.35|22356.74|22268.74|22354.23|22266.23|10
1735506170000|2024-12-29 21:02:50|22356.34|22268.34|22364.41|22276.41|22364.41|22276.41|22356.34|22268.34|10
1735506180000|2024-12-29 21:03:00|22364.04|22276.04|22367.52|22279.52|22367.52|22279.52|22363.92|22275.92|10
1735506190000|2024-12-29 21:03:10|22368.27|22280.27|22369.66|22281.66|22369.66|22281.66|22366.91|22278.91|10
1735506200000|2024-12-29 21:03:20|22370.28|22282.28|22372.73|22284.73|22372.73|22284.73|22370.28|22282.28|10
1735506210000|2024-12-29 21:03:30|22370.72|22282.72|22379.11|22291.11|22379.11|22291.11|22370.48|22282.48|10
1735506220000|2024-12-29 21:03:40|22379.1|22291.1|22378.75|22290.75|22379.19|22291.19|22378.03|22290.03|10
1735506230000|2024-12-29 21:03:50|22378.19|22290.19|22379.22|22291.22|22379.68|22291.68|22378.19|22290.19|10
1735506240000|2024-12-29 21:04:00|22379.07|22291.07|22381.11|22293.11|22381.11|22293.11|22379.07|22291.07|9
1735506250000|2024-12-29 21:04:10|22381.14|22293.14|22377.72|22289.72|22381.14|22293.14|22377.62|22289.62|9
1735506260000|2024-12-29 21:04:20|22376.94|22288.94|22376.81|22288.81|22376.94|22288.94|22376.1|22288.1|10
1735506270000|2024-12-29 21:04:30|22376.64|22288.64|22380.84|22292.84|22380.84|22292.84|22376.32|22288.32|9
1735506280000|2024-12-29 21:04:40|22380.87|22292.87|22379.54|22291.54|22381.19|22293.19|22378.98|22290.98|10
1735506290000|2024-12-29 21:04:50|22379.65|22291.65|22381.02|22293.02|22381.04|22293.04|22379.65|22291.65|10
1735506300000|2024-12-29 21:05:00|22380.88|22292.88|22381.3|22293.3|22382.27|22294.27|22380.75|22292.75|10
1735506310000|2024-12-29 21:05:10|22380.01|22292.01|22377.46|22289.46|22380.25|22292.25|22377.46|22289.46|10
1735506320000|2024-12-29 21:05:20|22377.48|22289.48|22375.47|22287.47|22381.55|22293.55|22375.47|22287.47|10
1735506330000|2024-12-29 21:05:30|22375.02|22287.02|22372.94|22284.94|22375.09|22287.09|22372.94|22284.94|10
1735506340000|2024-12-29 21:05:40|22372.62|22284.62|22372.81|22284.81|22372.81|22284.81|22372.24|22284.24|9
1735506350000|2024-12-29 21:05:50|22373.37|22285.37|22372.86|22284.86|22373.74|22285.74|22372.64|22284.64|9
1735506360000|2024-12-29 21:06:00|22372.85|22284.85|22372.78|22284.78|22373.15|22285.15|22371.3|22283.3|10
1735506370000|2024-12-29 21:06:10|22372.83|22284.83|22374.25|22286.25|22374.25|22286.25|22372.83|22284.83|10
1735506380000|2024-12-29 21:06:20|22374.16|22286.16|22372.02|22284.02|22374.43|22286.43|22372.02|22284.02|10
1735506390000|2024-12-29 21:06:30|22371.77|22283.77|22368.79|22280.79|22371.77|22283.77|22368.63|22280.63|10
1735506400000|2024-12-29 21:06:40|22369|22281|22368.41|22280.41|22369|22281|22368.01|22280.01|10
1735506410000|2024-12-29 21:06:50|22368.49|22280.49|22368.36|22280.36|22368.63|22280.63|22368.31|22280.31|9
1735506420000|2024-12-29 21:07:00|22368.32|22280.32|22370.22|22282.22|22370.7|22282.7|22368.32|22280.32|10
1735506430000|2024-12-29 21:07:10|22369.9|22281.9|22377.94|22289.94|22377.94|22289.94|22369.72|22281.72|10
1735506440000|2024-12-29 21:07:20|22377.96|22289.96|22373.64|22285.64|22377.96|22289.96|22373.39|22285.39|10
1735506450000|2024-12-29 21:07:30|22373.49|22285.49|22370.66|22282.66|22373.49|22285.49|22370.42|22282.42|10
1735506460000|2024-12-29 21:07:40|22371.05|22283.05|22374.96|22286.96|22374.96|22286.96|22371.05|22283.05|10
1735506470000|2024-12-29 21:07:50|22375.14|22287.14|22373.95|22285.95|22375.6|22287.6|22373.95|22285.95|8
1735506480000|2024-12-29 21:08:00|22373.13|22285.13|22370.14|22282.14|22373.13|22285.13|22370.14|22282.14|10
1735506490000|2024-12-29 21:08:10|22370.06|22282.06|22366.88|22278.88|22370.06|22282.06|22366.88|22278.88|10
1735506500000|2024-12-29 21:08:20|22366.05|22278.05|22365.92|22277.92|22366.28|22278.28|22364.85|22276.85|10
1735506510000|2024-12-29 21:08:30|22365.68|22277.68|22364.2|22276.2|22365.68|22277.68|22364.2|22276.2|9
1735506520000|2024-12-29 21:08:40|22364.35|22276.35|22363.76|22275.76|22364.36|22276.36|22363.66|22275.66|9
1735506530000|2024-12-29 21:08:50|22363.58|22275.58|22364.06|22276.06|22364.6|22276.6|22363.58|22275.58|9
1735506540000|2024-12-29 21:09:00|22363.58|22275.58|22359.78|22271.78|22363.58|22275.58|22359.78|22271.78|10
1735506550000|2024-12-29 21:09:10|22358.65|22270.65|22353.4|22265.4|22358.65|22270.65|22353.32|22265.32|10
1735506560000|2024-12-29 21:09:20|22353.52|22265.52|22352.6|22264.6|22353.52|22265.52|22352.11|22264.11|10
1735506570000|2024-12-29 21:09:30|22352.46|22264.46|22352.17|22264.17|22352.46|22264.46|22352.16|22264.16|10
1735506580000|2024-12-29 21:09:40|22352.19|22264.19|22353.42|22265.42|22353.45|22265.45|22352.16|22264.16|8
1735506590000|2024-12-29 21:09:50|22353.41|22265.41|22353.89|22265.89|22353.89|22265.89|22353.41|22265.41|8
1735506600000|2024-12-29 21:10:00|22353.9|22265.9|22350.64|22262.64|22353.9|22265.9|22350.64|22262.64|9
1735506610000|2024-12-29 21:10:10|22350.37|22262.37|22350.15|22262.15|22350.37|22262.37|22349.27|22261.27|10
1735506620000|2024-12-29 21:10:20|22350.16|22262.16|22349.67|22261.67|22350.21|22262.21|22349.61|22261.61|8
1735506630000|2024-12-29 21:10:30|22349.5|22261.5|22346.75|22258.75|22349.5|22261.5|22345.1|22257.1|10
1735506640000|2024-12-29 21:10:40|22347.36|22259.36|22347.5|22259.5|22347.73|22259.73|22347.07|22259.07|10
1735506650000|2024-12-29 21:10:50|22347.31|22259.31|22347.98|22259.98|22347.98|22259.98|22347.27|22259.27|10
1735506660000|2024-12-29 21:11:00|22347.94|22259.94|22349.4|22261.4|22349.4|22261.4|22347.94|22259.94|10
1735506670000|2024-12-29 21:11:10|22349.43|22261.43|22349.35|22261.35|22349.43|22261.43|22349.18|22261.18|10
1735506680000|2024-12-29 21:11:20|22349.34|22261.34|22350.3|22262.3|22350.3|22262.3|22348.89|22260.89|9
1735506690000|2024-12-29 21:11:30|22350.97|22262.97|22350.97|22262.97|22351.29|22263.29|22350.89|22262.89|10
1735506700000|2024-12-29 21:11:40|22351.05|22263.05|22347.99|22259.99|22351.05|22263.05|22347.99|22259.99|10
1735506710000|2024-12-29 21:11:50|22347.73|22259.73|22345.56|22257.56|22347.73|22259.73|22345.56|22257.56|9
1735506720000|2024-12-29 21:12:00|22345.53|22257.53|22345.22|22257.22|22345.78|22257.78|22345.22|22257.22|9
1735506730000|2024-12-29 21:12:10|22345.25|22257.25|22343.44|22255.44|22345.25|22257.25|22343.44|22255.44|10
1735506740000|2024-12-29 21:12:20|22343.43|22255.43|22342.99|22254.99|22343.48|22255.48|22342.99|22254.99|10
1735506750000|2024-12-29 21:12:30|22343.27|22255.27|22343.34|22255.34|22343.59|22255.59|22343.25|22255.25|9
1735506760000|2024-12-29 21:12:40|22343.33|22255.33|22338.45|22250.45|22343.33|22255.33|22338.45|22250.45|8
1735506770000|2024-12-29 21:12:50|22336.53|22248.53|22329.67|22241.67|22336.53|22248.53|22328.89|22240.89|10
1735506780000|2024-12-29 21:13:00|22329.01|22241.01|22329.97|22241.97|22330.93|22242.93|22329.01|22241.01|10
1735506790000|2024-12-29 21:13:10|22329.71|22241.71|22320.92|22232.92|22329.87|22241.87|22320.84|22232.84|10
1735506800000|2024-12-29 21:13:20|22317.14|22229.14|22316.42|22228.42|22317.6|22229.6|22313.14|22225.14|10
1735506810000|2024-12-29 21:13:30|22314.41|22226.41|22309.24|22221.24|22314.41|22226.41|22308.62|22220.62|10
1735506820000|2024-12-29 21:13:40|22309.34|22221.34|22310.37|22222.37|22310.39|22222.39|22309.34|22221.34|9
1735506830000|2024-12-29 21:13:50|22310.47|22222.47|22311.26|22223.26|22311.36|22223.36|22310.24|22222.24|10
1735506840000|2024-12-29 21:14:00|22311.54|22223.54|22313.12|22225.12|22313.12|22225.12|22311.54|22223.54|10
1735506850000|2024-12-29 21:14:10|22313.26|22225.26|22316.35|22228.35|22316.35|22228.35|22313.26|22225.26|10
1735506860000|2024-12-29 21:14:20|22316.22|22228.22|22311.6|22223.6|22316.22|22228.22|22310.77|22222.77|10
1735506870000|2024-12-29 21:14:30|22312.18|22224.18|22312.87|22224.87|22313|22225|22310.81|22222.81|10
1735506880000|2024-12-29 21:14:40|22313.06|22225.06|22314.56|22226.56|22314.6|22226.6|22313.06|22225.06|9
1735506890000|2024-12-29 21:14:50|22314.93|22226.93|22318.37|22230.37|22318.92|22230.92|22314.93|22226.93|10
1735506900000|2024-12-29 21:15:00|22319|22231|22323.33|22235.33|22323.33|22235.33|22319|22231|10
1735506910000|2024-12-29 21:15:10|22323.5|22235.5|22323.78|22235.78|22324.11|22236.11|22323.28|22235.28|10
1735506920000|2024-12-29 21:15:20|22323.1|22235.1|22322.36|22234.36|22323.1|22235.1|22322.04|22234.04|9
1735506930000|2024-12-29 21:15:30|22322.48|22234.48|22321.35|22233.35|22322.48|22234.48|22320.89|22232.89|9
1735506940000|2024-12-29 21:15:40|22321.72|22233.72|22325.56|22237.56|22325.56|22237.56|22321.72|22233.72|10
1735506950000|2024-12-29 21:15:50|22325.53|22237.53|22327.34|22239.34|22327.46|22239.46|22325.36|22237.36|9
1735506960000|2024-12-29 21:16:00|22327.53|22239.53|22325.13|22237.13|22327.53|22239.53|22325.13|22237.13|9
1735506970000|2024-12-29 21:16:10|22325.12|22237.12|22326.9|22238.9|22327.57|22239.57|22325.08|22237.08|10
1735506980000|2024-12-29 21:16:20|22327.06|22239.06|22331.86|22243.86|22331.92|22243.92|22327.06|22239.06|9
1735506990000|2024-12-29 21:16:30|22333.08|22245.08|22333.02|22245.02|22333.08|22245.08|22332|22244|10
1735507000000|2024-12-29 21:16:40|22333.46|22245.46|22331.45|22243.45|22333.46|22245.46|22331.24|22243.24|8
1735507010000|2024-12-29 21:16:50|22331.63|22243.63|22331.35|22243.35|22332.3|22244.3|22331.35|22243.35|10
1735507020000|2024-12-29 21:17:00|22330.25|22242.25|22327.93|22239.93|22330.25|22242.25|22327.93|22239.93|10
1735507030000|2024-12-29 21:17:10|22327.92|22239.92|22324.35|22236.35|22327.92|22239.92|22323.95|22235.95|10
1735507040000|2024-12-29 21:17:20|22324.49|22236.49|22322.45|22234.45|22324.64|22236.64|22322.45|22234.45|10
1735507050000|2024-12-29 21:17:30|22321.74|22233.74|22322.96|22234.96|22322.96|22234.96|22318.35|22230.35|10
1735507060000|2024-12-29 21:17:40|22322.53|22234.53|22325.26|22237.26|22325.26|22237.26|22322.53|22234.53|9
1735507070000|2024-12-29 21:17:50|22325.22|22237.22|22326.03|22238.03|22326.57|22238.57|22325|22237|10
1735507080000|2024-12-29 21:18:00|22325.89|22237.89|22324.86|22236.86|22325.89|22237.89|22324.19|22236.19|10
1735507090000|2024-12-29 21:18:10|22325.01|22237.01|22325.76|22237.76|22326.45|22238.45|22325.01|22237.01|10
1735507100000|2024-12-29 21:18:20|22325.61|22237.61|22325.6|22237.6|22325.75|22237.75|22325.44|22237.44|9
1735507110000|2024-12-29 21:18:30|22325.78|22237.78|22325.15|22237.15|22325.78|22237.78|22324.9|22236.9|10
1735507120000|2024-12-29 21:18:40|22325.74|22237.74|22326.25|22238.25|22326.25|22238.25|22325.57|22237.57|10
1735507130000|2024-12-29 21:18:50|22326.32|22238.32|22324.5|22236.5|22326.32|22238.32|22324.5|22236.5|9
1735507140000|2024-12-29 21:19:00|22324.41|22236.41|22323.65|22235.65|22324.43|22236.43|22323.3|22235.3|9
1735507150000|2024-12-29 21:19:10|22323.7|22235.7|22323.2|22235.2|22324.62|22236.62|22323.2|22235.2|9
1735507160000|2024-12-29 21:19:20|22323|22235|22323.23|22235.23|22323.43|22235.43|22321.69|22233.69|10
1735507170000|2024-12-29 21:19:30|22323.05|22235.05|22324.76|22236.76|22324.76|22236.76|22323.05|22235.05|10
1735507180000|2024-12-29 21:19:40|22324.81|22236.81|22326.4|22238.4|22326.45|22238.45|22324.81|22236.81|10
1735507190000|2024-12-29 21:19:50|22325.94|22237.94|22327.23|22239.23|22327.23|22239.23|22325.45|22237.45|10
1735507200000|2024-12-29 21:20:00|22327.82|22239.82|22330.07|22242.07|22330.1|22242.1|22327.73|22239.73|9
1735507210000|2024-12-29 21:20:10|22330.1|22242.1|22333.07|22245.07|22333.11|22245.11|22330.1|22242.1|10
1735507220000|2024-12-29 21:20:20|22333.06|22245.06|22332.82|22244.82|22333.58|22245.58|22332.82|22244.82|10
1735507230000|2024-12-29 21:20:30|22332.76|22244.76|22331.47|22243.47|22332.76|22244.76|22331.03|22243.03|10
1735507240000|2024-12-29 21:20:40|22331.72|22243.72|22329.95|22241.95|22332.34|22244.34|22329.86|22241.86|10
1735507250000|2024-12-29 21:20:50|22329.99|22241.99|22330.74|22242.74|22330.74|22242.74|22329.99|22241.99|8
1735507260000|2024-12-29 21:21:00|22330.67|22242.67|22329.54|22241.54|22330.67|22242.67|22329.52|22241.52|10
1735507270000|2024-12-29 21:21:10|22329.62|22241.62|22326.65|22238.65|22329.62|22241.62|22326.65|22238.65|10
1735507280000|2024-12-29 21:21:20|22326.59|22238.59|22323.25|22235.25|22326.59|22238.59|22323.21|22235.21|10
1735507290000|2024-12-29 21:21:30|22323.16|22235.16|22322.9|22234.9|22323.18|22235.18|22322.66|22234.66|10
1735507300000|2024-12-29 21:21:40|22322.41|22234.41|22320.04|22232.04|22322.41|22234.41|22318.96|22230.96|10
1735507310000|2024-12-29 21:21:50|22319.81|22231.81|22321.14|22233.14|22321.14|22233.14|22319.81|22231.81|10
1735507320000|2024-12-29 21:22:00|22321.45|22233.45|22321.49|22233.49|22321.49|22233.49|22320.67|22232.67|10
1735507330000|2024-12-29 21:22:10|22321.68|22233.68|22321.48|22233.48|22321.68|22233.68|22321.48|22233.48|10
1735507340000|2024-12-29 21:22:20|22321|22233|22317.33|22229.33|22321.15|22233.15|22317.33|22229.33|10
1735507350000|2024-12-29 21:22:30|22317.41|22229.41|22319.15|22231.15|22319.15|22231.15|22317.01|22229.01|10
1735507360000|2024-12-29 21:22:40|22319.64|22231.64|22320.84|22232.84|22320.84|22232.84|22319.64|22231.64|9
1735507370000|2024-12-29 21:22:50|22320.83|22232.83|22320.39|22232.39|22320.97|22232.97|22320.39|22232.39|10
1735507380000|2024-12-29 21:23:00|22320.38|22232.38|22319.58|22231.58|22320.5|22232.5|22319.57|22231.57|10
1735507390000|2024-12-29 21:23:10|22319.47|22231.47|22318.37|22230.37|22319.51|22231.51|22318.37|22230.37|9
1735507400000|2024-12-29 21:23:20|22318.4|22230.4|22317.14|22229.14|22318.4|22230.4|22316.97|22228.97|10
1735507410000|2024-12-29 21:23:30|22317.15|22229.15|22316.62|22228.62|22317.15|22229.15|22316.62|22228.62|9
1735507420000|2024-12-29 21:23:40|22316.51|22228.51|22315.66|22227.66|22316.51|22228.51|22315.51|22227.51|9
1735507430000|2024-12-29 21:23:50|22315.39|22227.39|22315.31|22227.31|22315.83|22227.83|22315.24|22227.24|9
1735507440000|2024-12-29 21:24:00|22315.34|22227.34|22310.47|22222.47|22315.86|22227.86|22309.98|22221.98|9
1735507450000|2024-12-29 21:24:10|22310.42|22222.42|22310.63|22222.63|22310.78|22222.78|22310.08|22222.08|10
1735507460000|2024-12-29 21:24:20|22310.65|22222.65|22310.69|22222.69|22310.84|22222.84|22309.91|22221.91|9
1735507470000|2024-12-29 21:24:30|22310.76|22222.76|22311.68|22223.68|22311.99|22223.99|22310.76|22222.76|10
1735507480000|2024-12-29 21:24:40|22311.74|22223.74|22312.12|22224.12|22312.23|22224.23|22311.68|22223.68|9
1735507490000|2024-12-29 21:24:50|22312.36|22224.36|22312.67|22224.67|22312.87|22224.87|22312.36|22224.36|8
1735507500000|2024-12-29 21:25:00|22312.07|22224.07|22312.91|22224.91|22312.92|22224.92|22311.9|22223.9|8
1735507510000|2024-12-29 21:25:10|22312.93|22224.93|22313.94|22225.94|22313.96|22225.96|22312.91|22224.91|10
1735507520000|2024-12-29 21:25:20|22314.21|22226.21|22321.54|22233.54|22321.54|22233.54|22314.21|22226.21|10
1735507530000|2024-12-29 21:25:30|22321.16|22233.16|22322.27|22234.27|22322.28|22234.28|22321.16|22233.16|10
1735507540000|2024-12-29 21:25:40|22322.81|22234.81|22324.15|22236.15|22324.4|22236.4|22322.81|22234.81|10
1735507550000|2024-12-29 21:25:50|22324.21|22236.21|22323.45|22235.45|22324.41|22236.41|22323.45|22235.45|10
1735507560000|2024-12-29 21:26:00|22323.62|22235.62|22326.73|22238.73|22326.73|22238.73|22323.48|22235.48|10
1735507570000|2024-12-29 21:26:10|22326.99|22238.99|22328.83|22240.83|22329.77|22241.77|22326.65|22238.65|9
1735507580000|2024-12-29 21:26:20|22328.82|22240.82|22329.84|22241.84|22329.91|22241.91|22328.74|22240.74|9
1735507590000|2024-12-29 21:26:30|22329.87|22241.87|22330.86|22242.86|22332.17|22244.17|22329.87|22241.87|9
1735507600000|2024-12-29 21:26:40|22330.82|22242.82|22333.12|22245.12|22333.12|22245.12|22330.79|22242.79|10
1735507610000|2024-12-29 21:26:50|22333.17|22245.17|22333.57|22245.57|22333.64|22245.64|22332.87|22244.87|10
1735507620000|2024-12-29 21:27:00|22334.4|22246.4|22333.44|22245.44|22334.65|22246.65|22333.44|22245.44|10
1735507630000|2024-12-29 21:27:10|22333.26|22245.26|22332.2|22244.2|22333.26|22245.26|22331.68|22243.68|10
1735507640000|2024-12-29 21:27:20|22332.07|22244.07|22332.72|22244.72|22332.72|22244.72|22331.65|22243.65|9
1735507650000|2024-12-29 21:27:30|22332.38|22244.38|22332.28|22244.28|22332.6|22244.6|22332.28|22244.28|9
1735507660000|2024-12-29 21:27:40|22332.14|22244.14|22333.45|22245.45|22333.45|22245.45|22332.14|22244.14|10
1735507670000|2024-12-29 21:27:50|22333.48|22245.48|22334.35|22246.35|22334.41|22246.41|22333.48|22245.48|10
1735507680000|2024-12-29 21:28:00|22334.57|22246.57|22335.1|22247.1|22335.27|22247.27|22334.46|22246.46|10
1735507690000|2024-12-29 21:28:10|22335.22|22247.22|22337.51|22249.51|22337.51|22249.51|22335.13|22247.13|10
1735507700000|2024-12-29 21:28:20|22338.24|22250.24|22341|22253|22341|22253|22338.24|22250.24|10
1735507710000|2024-12-29 21:28:30|22340.96|22252.96|22341.71|22253.71|22341.71|22253.71|22340.72|22252.72|9
1735507720000|2024-12-29 21:28:40|22342.09|22254.09|22345.35|22257.35|22345.35|22257.35|22342.09|22254.09|10
1735507730000|2024-12-29 21:28:50|22345.37|22257.37|22345.75|22257.75|22345.75|22257.75|22345.23|22257.23|9
1735507740000|2024-12-29 21:29:00|22345.5|22257.5|22353.51|22265.51|22353.51|22265.51|22345.41|22257.41|10
1735507750000|2024-12-29 21:29:10|22353.5|22265.5|22352.98|22264.98|22353.5|22265.5|22352.87|22264.87|10
1735507760000|2024-12-29 21:29:20|22353.01|22265.01|22356.74|22268.74|22356.76|22268.76|22352.96|22264.96|9
1735507770000|2024-12-29 21:29:30|22356.78|22268.78|22356.23|22268.23|22356.83|22268.83|22356.23|22268.23|10
1735507780000|2024-12-29 21:29:40|22355.87|22267.87|22355.4|22267.4|22356.04|22268.04|22355.39|22267.39|10
1735507790000|2024-12-29 21:29:50|22355.18|22267.18|22355.67|22267.67|22355.67|22267.67|22354.83|22266.83|7
1735507800000|2024-12-29 21:30:00|22355.63|22267.63|22350.14|22262.14|22355.63|22267.63|22350.14|22262.14|10
1735507810000|2024-12-29 21:30:10|22350.04|22262.04|22349.05|22261.05|22350.28|22262.28|22348.97|22260.97|10
1735507820000|2024-12-29 21:30:20|22349.07|22261.07|22349.19|22261.19|22349.26|22261.26|22349.03|22261.03|9
1735507830000|2024-12-29 21:30:30|22349.17|22261.17|22349.26|22261.26|22349.26|22261.26|22349.17|22261.17|9
1735507840000|2024-12-29 21:30:40|22349.25|22261.25|22348.76|22260.76|22349.25|22261.25|22348.7|22260.7|7
1735507850000|2024-12-29 21:30:50|22348.68|22260.68|22348.04|22260.04|22349.02|22261.02|22348.04|22260.04|10
1735507860000|2024-12-29 21:31:00|22347.78|22259.78|22348.55|22260.55|22348.55|22260.55|22347.51|22259.51|10
1735507870000|2024-12-29 21:31:10|22347.47|22259.47|22347.75|22259.75|22347.75|22259.75|22346.38|22258.38|10
1735507880000|2024-12-29 21:31:20|22347.71|22259.71|22353.4|22265.4|22353.77|22265.77|22347.71|22259.71|10
1735507890000|2024-12-29 21:31:30|22353.99|22265.99|22358.78|22270.78|22358.78|22270.78|22353.99|22265.99|10
1735507900000|2024-12-29 21:31:40|22361.06|22273.06|22358.77|22270.77|22362.16|22274.16|22358.77|22270.77|10
1735507910000|2024-12-29 21:31:50|22358.85|22270.85|22359.91|22271.91|22360.54|22272.54|22358.85|22270.85|9
1735507920000|2024-12-29 21:32:00|22359.29|22271.29|22360.03|22272.03|22360.21|22272.21|22358.95|22270.95|10
1735507930000|2024-12-29 21:32:10|22360.58|22272.58|22358.01|22270.01|22360.58|22272.58|22358.01|22270.01|10
1735507940000|2024-12-29 21:32:20|22357.86|22269.86|22356.01|22268.01|22357.91|22269.91|22356.01|22268.01|9
1735507950000|2024-12-29 21:32:30|22356.06|22268.06|22357.28|22269.28|22357.29|22269.29|22356.06|22268.06|8
1735507960000|2024-12-29 21:32:40|22356.72|22268.72|22352.29|22264.29|22356.72|22268.72|22352.29|22264.29|10
1735507970000|2024-12-29 21:32:50|22352.48|22264.48|22349.96|22261.96|22352.48|22264.48|22349.96|22261.96|9
1735507980000|2024-12-29 21:33:00|22349.82|22261.82|22347.08|22259.08|22349.82|22261.82|22347.08|22259.08|9
1735507990000|2024-12-29 21:33:10|22347.06|22259.06|22349.2|22261.2|22349.2|22261.2|22346.51|22258.51|9
1735508000000|2024-12-29 21:33:20|22349.32|22261.32|22348.59|22260.59|22349.46|22261.46|22348.55|22260.55|10
1735508010000|2024-12-29 21:33:30|22349.03|22261.03|22348.59|22260.59|22349.45|22261.45|22347.87|22259.87|10
1735508020000|2024-12-29 21:33:40|22348.8|22260.8|22349.11|22261.11|22349.23|22261.23|22348.61|22260.61|10
1735508030000|2024-12-29 21:33:50|22349.1|22261.1|22348.6|22260.6|22349.1|22261.1|22348.06|22260.06|10
1735508040000|2024-12-29 21:34:00|22348.76|22260.76|22348.91|22260.91|22348.93|22260.93|22348.23|22260.23|10
1735508050000|2024-12-29 21:34:10|22348.92|22260.92|22349.59|22261.59|22349.59|22261.59|22348.88|22260.88|9
1735508060000|2024-12-29 21:34:20|22349.81|22261.81|22353.15|22265.15|22353.15|22265.15|22349.81|22261.81|10
1735508070000|2024-12-29 21:34:30|22353.03|22265.03|22357.29|22269.29|22357.32|22269.32|22353.03|22265.03|10
1735508080000|2024-12-29 21:34:40|22357.68|22269.68|22356.99|22268.99|22358.43|22270.43|22356.99|22268.99|10
1735508090000|2024-12-29 21:34:50|22355.99|22267.99|22355.01|22267.01|22356.06|22268.06|22354.88|22266.88|10
1735508100000|2024-12-29 21:35:00|22355.02|22267.02|22354.81|22266.81|22355.49|22267.49|22354.42|22266.42|10
1735508110000|2024-12-29 21:35:10|22354.84|22266.84|22350.6|22262.6|22354.84|22266.84|22350.6|22262.6|9
1735508120000|2024-12-29 21:35:20|22350.29|22262.29|22346.59|22258.59|22350.29|22262.29|22346.05|22258.05|10
1735508130000|2024-12-29 21:35:30|22346.85|22258.85|22346.34|22258.34|22347.22|22259.22|22346.34|22258.34|10
1735508140000|2024-12-29 21:35:40|22346.36|22258.36|22346.27|22258.27|22346.7|22258.7|22346.1|22258.1|9
1735508150000|2024-12-29 21:35:50|22346.21|22258.21|22346.87|22258.87|22346.87|22258.87|22346.17|22258.17|10
1735508160000|2024-12-29 21:36:00|22348.08|22260.08|22348.96|22260.96|22349.01|22261.01|22348.08|22260.08|10
1735508170000|2024-12-29 21:36:10|22348.98|22260.98|22347.61|22259.61|22349.01|22261.01|22347.61|22259.61|8
1735508180000|2024-12-29 21:36:20|22347.49|22259.49|22347.01|22259.01|22347.49|22259.49|22347.01|22259.01|9
1735508190000|2024-12-29 21:36:30|22347.17|22259.17|22344.84|22256.84|22347.2|22259.2|22344.44|22256.44|9
1735508200000|2024-12-29 21:36:40|22344.62|22256.62|22342.82|22254.82|22344.62|22256.62|22342.82|22254.82|10
1735508210000|2024-12-29 21:36:50|22342.15|22254.15|22341.36|22253.36|22342.15|22254.15|22341.36|22253.36|10
1735508220000|2024-12-29 21:37:00|22341.15|22253.15|22340.47|22252.47|22341.15|22253.15|22340.47|22252.47|9
1735508230000|2024-12-29 21:37:10|22340.37|22252.37|22336.08|22248.08|22340.37|22252.37|22336.08|22248.08|10
1735508240000|2024-12-29 21:37:20|22335.8|22247.8|22334.36|22246.36|22335.8|22247.8|22334.36|22246.36|10
1735508250000|2024-12-29 21:37:30|22325.22|22237.22|22322.95|22234.95|22325.23|22237.23|22322.95|22234.95|8
1735508260000|2024-12-29 21:37:40|22322.97|22234.97|22321.62|22233.62|22322.97|22234.97|22321.59|22233.59|9
1735508270000|2024-12-29 21:37:50|22320.48|22232.48|22321.15|22233.15|22321.15|22233.15|22319.91|22231.91|10
1735508280000|2024-12-29 21:38:00|22321.05|22233.05|22318.8|22230.8|22321.08|22233.08|22318.8|22230.8|10
1735508290000|2024-12-29 21:38:10|22318.85|22230.85|22318.41|22230.41|22319.21|22231.21|22317.62|22229.62|10
1735508300000|2024-12-29 21:38:20|22318.35|22230.35|22321.14|22233.14|22321.24|22233.24|22318.35|22230.35|10
1735508310000|2024-12-29 21:38:30|22321.16|22233.16|22323.08|22235.08|22323.13|22235.13|22320.87|22232.87|10
1735508320000|2024-12-29 21:38:40|22323.14|22235.14|22324.44|22236.44|22324.46|22236.46|22323.05|22235.05|8
1735508330000|2024-12-29 21:38:50|22324.41|22236.41|22323.2|22235.2|22324.41|22236.41|22322.91|22234.91|9
1735508340000|2024-12-29 21:39:00|22322.46|22234.46|22319.58|22231.58|22322.54|22234.54|22319.58|22231.58|10
1735508350000|2024-12-29 21:39:10|22319.24|22231.24|22318.95|22230.95|22319.24|22231.24|22318.81|22230.81|10
1735508360000|2024-12-29 21:39:20|22320.09|22232.09|22320.47|22232.47|22320.47|22232.47|22320.08|22232.08|10
1735508370000|2024-12-29 21:39:30|22320.43|22232.43|22318.49|22230.49|22320.43|22232.43|22318.35|22230.35|10
1735508380000|2024-12-29 21:39:40|22318.5|22230.5|22317.45|22229.45|22318.5|22230.5|22317.35|22229.35|9
1735508390000|2024-12-29 21:39:50|22318.25|22230.25|22316.99|22228.99|22318.25|22230.25|22316.99|22228.99|7
1735508400000|2024-12-29 21:40:00|22316.8|22228.8|22316.91|22228.91|22316.91|22228.91|22315.21|22227.21|10
1735508410000|2024-12-29 21:40:10|22316.56|22228.56|22306.77|22218.77|22316.63|22228.63|22306.77|22218.77|10
1735508420000|2024-12-29 21:40:20|22306.85|22218.85|22305.2|22217.2|22306.85|22218.85|22305.17|22217.17|9
1735508430000|2024-12-29 21:40:30|22305.22|22217.22|22303.95|22215.95|22305.28|22217.28|22303.93|22215.93|10
1735508440000|2024-12-29 21:40:40|22306.56|22218.56|22307.56|22219.56|22308.19|22220.19|22306.56|22218.56|9
1735508450000|2024-12-29 21:40:50|22307.5|22219.5|22307.47|22219.47|22307.59|22219.59|22307.03|22219.03|10
1735508460000|2024-12-29 21:41:00|22307.61|22219.61|22305.18|22217.18|22307.61|22219.61|22304.97|22216.97|10
1735508470000|2024-12-29 21:41:10|22305.42|22217.42|22306.3|22218.3|22306.3|22218.3|22305.35|22217.35|10
1735508480000|2024-12-29 21:41:20|22306.42|22218.42|22306.74|22218.74|22306.9|22218.9|22306.42|22218.42|9
1735508490000|2024-12-29 21:41:30|22306.75|22218.75|22307.61|22219.61|22307.61|22219.61|22306.75|22218.75|9
1735508500000|2024-12-29 21:41:40|22307.63|22219.63|22307.73|22219.73|22307.79|22219.79|22307.48|22219.48|10
1735508510000|2024-12-29 21:41:50|22307.78|22219.78|22308.23|22220.23|22308.92|22220.92|22307.75|22219.75|10
1735508520000|2024-12-29 21:42:00|22307.68|22219.68|22308.85|22220.85|22308.85|22220.85|22307.12|22219.12|10
1735508530000|2024-12-29 21:42:10|22309.06|22221.06|22307.92|22219.92|22309.31|22221.31|22307.66|22219.66|10
1735508540000|2024-12-29 21:42:20|22307.89|22219.89|22309.83|22221.83|22309.83|22221.83|22307|22219|10
1735508550000|2024-12-29 21:42:30|22309.7|22221.7|22310.67|22222.67|22310.67|22222.67|22309.58|22221.58|10
1735508560000|2024-12-29 21:42:40|22310.33|22222.33|22311.81|22223.81|22311.81|22223.81|22310.26|22222.26|10
1735508570000|2024-12-29 21:42:50|22311.98|22223.98|22311.96|22223.96|22312.71|22224.71|22311.95|22223.95|9
1735508580000|2024-12-29 21:43:00|22311.61|22223.61|22313.14|22225.14|22313.26|22225.26|22311|22223|9
1735508590000|2024-12-29 21:43:10|22313.12|22225.12|22313.43|22225.43|22313.43|22225.43|22312.73|22224.73|9
1735508600000|2024-12-29 21:43:20|22314.23|22226.23|22314.02|22226.02|22314.64|22226.64|22314.02|22226.02|10
1735508610000|2024-12-29 21:43:30|22314.2|22226.2|22314.13|22226.13|22314.45|22226.45|22314.02|22226.02|9
1735508620000|2024-12-29 21:43:40|22314|22226|22314.05|22226.05|22314.22|22226.22|22313.34|22225.34|10
1735508630000|2024-12-29 21:43:50|22314.34|22226.34|22314.09|22226.09|22314.46|22226.46|22313.89|22225.89|10
1735508640000|2024-12-29 21:44:00|22313.47|22225.47|22313.74|22225.74|22313.74|22225.74|22313.11|22225.11|9
1735508650000|2024-12-29 21:44:10|22313.79|22225.79|22314.9|22226.9|22315.01|22227.01|22313.64|22225.64|9
1735508660000|2024-12-29 21:44:20|22315.18|22227.18|22315.65|22227.65|22317.06|22229.06|22315.18|22227.18|10
1735508670000|2024-12-29 21:44:30|22315.98|22227.98|22317.65|22229.65|22318.84|22230.84|22315.95|22227.95|10
1735508680000|2024-12-29 21:44:40|22317.5|22229.5|22317.5|22229.5|22317.63|22229.63|22317.5|22229.5|9
1735508690000|2024-12-29 21:44:50|22317.47|22229.47|22314.6|22226.6|22317.47|22229.47|22314.6|22226.6|10
1735508700000|2024-12-29 21:45:00|22315.04|22227.04|22314.16|22226.16|22315.04|22227.04|22314.16|22226.16|9
1735508710000|2024-12-29 21:45:10|22314.4|22226.4|22310.73|22222.73|22315.14|22227.14|22310.73|22222.73|10
1735508720000|2024-12-29 21:45:20|22309.86|22221.86|22308.36|22220.36|22309.88|22221.88|22308.33|22220.33|10
1735508730000|2024-12-29 21:45:30|22307.32|22219.32|22306.54|22218.54|22307.69|22219.69|22306.54|22218.54|9
1735508740000|2024-12-29 21:45:40|22306.4|22218.4|22300.56|22212.56|22306.4|22218.4|22300.39|22212.39|10
1735508750000|2024-12-29 21:45:50|22300.64|22212.64|22300.57|22212.57|22300.64|22212.64|22300.14|22212.14|10
1735508760000|2024-12-29 21:46:00|22300.58|22212.58|22299.9|22211.9|22301.04|22213.04|22299.9|22211.9|9
1735508770000|2024-12-29 21:46:10|22299.96|22211.96|22299.43|22211.43|22299.96|22211.96|22298.7|22210.7|10
1735508780000|2024-12-29 21:46:20|22299.13|22211.13|22295.07|22207.07|22299.13|22211.13|22295.07|22207.07|10
1735508790000|2024-12-29 21:46:30|22294.69|22206.69|22292.41|22204.41|22294.69|22206.69|22292.41|22204.41|10
1735508800000|2024-12-29 21:46:40|22292.24|22204.24|22290.33|22202.33|22292.54|22204.54|22290.33|22202.33|10
1735508810000|2024-12-29 21:46:50|22289.22|22201.22|22288.77|22200.77|22289.31|22201.31|22286.74|22198.74|10
1735508820000|2024-12-29 21:47:00|22286.44|22198.44|22278.42|22190.42|22286.44|22198.44|22278.42|22190.42|10
1735508830000|2024-12-29 21:47:10|22278.85|22190.85|22281.11|22193.11|22281.11|22193.11|22278.22|22190.22|10
1735508840000|2024-12-29 21:47:20|22281.74|22193.74|22281.4|22193.4|22283.86|22195.86|22281.4|22193.4|10
1735508850000|2024-12-29 21:47:30|22281.71|22193.71|22281.97|22193.97|22281.97|22193.97|22280.58|22192.58|10
1735508860000|2024-12-29 21:47:40|22281.96|22193.96|22283.9|22195.9|22283.94|22195.94|22281.96|22193.96|10
1735508870000|2024-12-29 21:47:50|22283.74|22195.74|22284.79|22196.79|22285.67|22197.67|22283.74|22195.74|10
1735508880000|2024-12-29 21:48:00|22284.74|22196.74|22283.57|22195.57|22285.33|22197.33|22283.57|22195.57|10
1735508890000|2024-12-29 21:48:10|22283.37|22195.37|22281.92|22193.92|22283.7|22195.7|22281.92|22193.92|10
1735508900000|2024-12-29 21:48:20|22281.99|22193.99|22278.77|22190.77|22281.99|22193.99|22278.77|22190.77|10
1735508910000|2024-12-29 21:48:30|22279|22191|22276.66|22188.66|22279.14|22191.14|22276.66|22188.66|10
1735508920000|2024-12-29 21:48:40|22276.39|22188.39|22272.79|22184.79|22276.39|22188.39|22272.7|22184.7|10
1735508930000|2024-12-29 21:48:50|22273.95|22185.95|22274.93|22186.93|22275.13|22187.13|22273.88|22185.88|10
1735508940000|2024-12-29 21:49:00|22275.8|22187.8|22271.29|22183.29|22275.8|22187.8|22270.98|22182.98|10
1735508950000|2024-12-29 21:49:10|22271.22|22183.22|22267.69|22179.69|22271.47|22183.47|22267.69|22179.69|10
1735508960000|2024-12-29 21:49:20|22264.51|22176.51|22252.88|22164.88|22264.66|22176.66|22252.88|22164.88|10
1735508970000|2024-12-29 21:49:30|22253.24|22165.24|22251.15|22163.15|22253.24|22165.24|22250.88|22162.88|10
1735508980000|2024-12-29 21:49:40|22251.26|22163.26|22248.17|22160.17|22251.26|22163.26|22248.17|22160.17|9
1735508990000|2024-12-29 21:49:50|22248|22160|22246.22|22158.22|22248|22160|22245.83|22157.83|10
1735509000000|2024-12-29 21:50:00|22246.16|22158.16|22247.49|22159.49|22247.49|22159.49|22245.21|22157.21|8
1735509010000|2024-12-29 21:50:10|22247.77|22159.77|22249.65|22161.65|22250.22|22162.22|22247.69|22159.69|10
1735509020000|2024-12-29 21:50:20|22249.61|22161.61|22248.63|22160.63|22249.88|22161.88|22248.63|22160.63|9
1735509030000|2024-12-29 21:50:30|22248.7|22160.7|22250.41|22162.41|22250.41|22162.41|22248.7|22160.7|9
1735509040000|2024-12-29 21:50:40|22251.85|22163.85|22243.47|22155.47|22251.85|22163.85|22243.47|22155.47|10
1735509050000|2024-12-29 21:50:50|22242.85|22154.85|22239.61|22151.61|22242.85|22154.85|22239.44|22151.44|9
1735509060000|2024-12-29 21:51:00|22239.35|22151.35|22236.98|22148.98|22239.35|22151.35|22236.98|22148.98|10
1735509070000|2024-12-29 21:51:10|22236.23|22148.23|22236.75|22148.75|22236.81|22148.81|22235.87|22147.87|10
1735509080000|2024-12-29 21:51:20|22237.5|22149.5|22234.39|22146.39|22237.87|22149.87|22234.39|22146.39|10
1735509090000|2024-12-29 21:51:30|22232.04|22144.04|22229.08|22141.08|22232.04|22144.04|22228.94|22140.94|10
1735509100000|2024-12-29 21:51:40|22229.9|22141.9|22229.23|22141.23|22229.99|22141.99|22229.23|22141.23|10
1735509110000|2024-12-29 21:51:50|22228.73|22140.73|22225.69|22137.69|22228.73|22140.73|22225.52|22137.52|9
1735509120000|2024-12-29 21:52:00|22225.7|22137.7|22223.61|22135.61|22225.7|22137.7|22223.61|22135.61|10
1735509130000|2024-12-29 21:52:10|22222.8|22134.8|22212.5|22124.5|22222.8|22134.8|22212.5|22124.5|10
1735509140000|2024-12-29 21:52:20|22210.08|22122.08|22208.07|22120.07|22210.23|22122.23|22208.07|22120.07|10
1735509150000|2024-12-29 21:52:30|22208.32|22120.32|22209.04|22121.04|22209.04|22121.04|22206.35|22118.35|9
1735509160000|2024-12-29 21:52:40|22208.87|22120.87|22209.48|22121.48|22210.23|22122.23|22208.87|22120.87|10
1735509170000|2024-12-29 21:52:50|22209.62|22121.62|22209.53|22121.53|22210.52|22122.52|22209.43|22121.43|10
1735509180000|2024-12-29 21:53:00|22208.52|22120.52|22214.8|22126.8|22214.8|22126.8|22208.52|22120.52|10
1735509190000|2024-12-29 21:53:10|22214.34|22126.34|22222.54|22134.54|22222.82|22134.82|22214.34|22126.34|10
1735509200000|2024-12-29 21:53:20|22222.13|22134.13|22222.46|22134.46|22223.81|22135.81|22221.81|22133.81|10
1735509210000|2024-12-29 21:53:30|22222.74|22134.74|22221.16|22133.16|22224.21|22136.21|22220.92|22132.92|10
1735509220000|2024-12-29 21:53:40|22220.92|22132.92|22221.05|22133.05|22221.92|22133.92|22220.72|22132.72|10
1735509230000|2024-12-29 21:53:50|22221.04|22133.04|22219.95|22131.95|22221.04|22133.04|22218.85|22130.85|10
1735509240000|2024-12-29 21:54:00|22219.66|22131.66|22225.4|22137.4|22225.4|22137.4|22219.38|22131.38|10
1735509250000|2024-12-29 21:54:10|22225.03|22137.03|22223.15|22135.15|22225.46|22137.46|22223.15|22135.15|10
1735509260000|2024-12-29 21:54:20|22222.93|22134.93|22225.1|22137.1|22225.38|22137.38|22222.93|22134.93|10
1735509270000|2024-12-29 21:54:30|22223.49|22135.49|22219.61|22131.61|22223.49|22135.49|22219.61|22131.61|9
1735509280000|2024-12-29 21:54:40|22218.47|22130.47|22219.19|22131.19|22219.63|22131.63|22218|22130|10
1735509290000|2024-12-29 21:54:50|22218.84|22130.84|22217.45|22129.45|22218.84|22130.84|22216.3|22128.3|10
1735509300000|2024-12-29 21:55:00|22217.43|22129.43|22218.35|22130.35|22218.87|22130.87|22215.99|22127.99|10
1735509310000|2024-12-29 21:55:10|22219.96|22131.96|22222.84|22134.84|22222.84|22134.84|22219.96|22131.96|10
1735509320000|2024-12-29 21:55:20|22224.17|22136.17|22224.19|22136.19|22224.65|22136.65|22223.38|22135.38|10
1735509330000|2024-12-29 21:55:30|22224.45|22136.45|22231.66|22143.66|22231.79|22143.79|22224.45|22136.45|10
1735509340000|2024-12-29 21:55:40|22231.55|22143.55|22230.87|22142.87|22231.94|22143.94|22230.5|22142.5|10
1735509350000|2024-12-29 21:55:50|22230.92|22142.92|22231.43|22143.43|22231.55|22143.55|22230.92|22142.92|10
1735509360000|2024-12-29 21:56:00|22234.73|22146.73|22240.16|22152.16|22240.16|22152.16|22234.66|22146.66|10
1735509370000|2024-12-29 21:56:10|22240.69|22152.69|22244.11|22156.11|22244.11|22156.11|22240.69|22152.69|10
1735509380000|2024-12-29 21:56:20|22243.9|22155.9|22245.41|22157.41|22245.71|22157.71|22243.9|22155.9|10
1735509390000|2024-12-29 21:56:30|22244.48|22156.48|22246.99|22158.99|22246.99|22158.99|22243.44|22155.44|10
1735509400000|2024-12-29 21:56:40|22247.48|22159.48|22248.14|22160.14|22248.95|22160.95|22247.48|22159.48|9
1735509410000|2024-12-29 21:56:50|22247.73|22159.73|22250.95|22162.95|22250.95|22162.95|22247.69|22159.69|9
1735509420000|2024-12-29 21:57:00|22250.85|22162.85|22253.22|22165.22|22253.22|22165.22|22250.85|22162.85|9
1735509430000|2024-12-29 21:57:10|22253.64|22165.64|22258.92|22170.92|22259.2|22171.2|22253.64|22165.64|10
1735509440000|2024-12-29 21:57:20|22258.8|22170.8|22260.66|22172.66|22260.66|22172.66|22258.73|22170.73|10
1735509450000|2024-12-29 21:57:30|22260.71|22172.71|22260.92|22172.92|22261.01|22173.01|22260.6|22172.6|10
1735509460000|2024-12-29 21:57:40|22260.99|22172.99|22261.72|22173.72|22261.97|22173.97|22260.99|22172.99|9
1735509470000|2024-12-29 21:57:50|22261.98|22173.98|22262.73|22174.73|22262.73|22174.73|22261.98|22173.98|9
1735509480000|2024-12-29 21:58:00|22262.85|22174.85|22262.94|22174.94|22262.94|22174.94|22262.85|22174.85|9
1735509490000|2024-12-29 21:58:10|22262.9|22174.9|22263.92|22175.92|22263.98|22175.98|22262.33|22174.33|10
1735509500000|2024-12-29 21:58:20|22264.3|22176.3|22262.28|22174.28|22264.3|22176.3|22262.28|22174.28|8
1735509510000|2024-12-29 21:58:30|22261.74|22173.74|22255.52|22167.52|22261.74|22173.74|22254.47|22166.47|10
1735509520000|2024-12-29 21:58:40|22256.77|22168.77|22257|22169|22257.03|22169.03|22256.45|22168.45|10
1735509530000|2024-12-29 21:58:50|22256.94|22168.94|22257.64|22169.64|22257.64|22169.64|22256.41|22168.41|10
1735509540000|2024-12-29 21:59:00|22257.32|22169.32|22256.35|22168.35|22257.32|22169.32|22255.55|22167.55|9
1735509550000|2024-12-29 21:59:10|22256.07|22168.07|22255.83|22167.83|22256.08|22168.08|22255.7|22167.7|10
1735509560000|2024-12-29 21:59:20|22255.81|22167.81|22256.98|22168.98|22257.2|22169.2|22255.81|22167.81|10
1735509570000|2024-12-29 21:59:30|22256.95|22168.95|22256.84|22168.84|22257.19|22169.19|22256.84|22168.84|10
1735509580000|2024-12-29 21:59:40|22256.65|22168.65|22255.76|22167.76|22256.86|22168.86|22255.61|22167.61|10
1735509590000|2024-12-29 21:59:50|22255.82|22167.82|22253.43|22165.43|22255.82|22167.82|22253.43|22165.43|10
1735509600000|2024-12-29 22:00:00|22253.59|22165.59|22250.73|22162.73|22253.59|22165.59|22250.73|22162.73|10
1735509610000|2024-12-29 22:00:10|22250.81|22162.81|22249.47|22161.47|22251.24|22163.24|22249.47|22161.47|9
1735509620000|2024-12-29 22:00:20|22249.43|22161.43|22242.67|22154.67|22249.43|22161.43|22242.67|22154.67|10
1735509630000|2024-12-29 22:00:30|22242.58|22154.58|22241.73|22153.73|22243.11|22155.11|22241.73|22153.73|10
1735509640000|2024-12-29 22:00:40|22241.63|22153.63|22242.52|22154.52|22242.79|22154.79|22241.63|22153.63|10
1735509650000|2024-12-29 22:00:50|22242.75|22154.75|22246.21|22158.21|22246.21|22158.21|22242.75|22154.75|10
1735509660000|2024-12-29 22:01:00|22246.4|22158.4|22246.83|22158.83|22247.11|22159.11|22246.4|22158.4|10
1735509670000|2024-12-29 22:01:10|22247.63|22159.63|22247.45|22159.45|22247.89|22159.89|22247.45|22159.45|8
1735509680000|2024-12-29 22:01:20|22247.58|22159.58|22247.21|22159.21|22247.79|22159.79|22246.91|22158.91|9
1735509690000|2024-12-29 22:01:30|22255.22|22167.22|22257.16|22169.16|22257.16|22169.16|22255.22|22167.22|9
1735509700000|2024-12-29 22:01:40|22257.71|22169.71|22253.74|22165.74|22257.99|22169.99|22252.02|22164.02|10
1735509710000|2024-12-29 22:01:50|22254.48|22166.48|22254.69|22166.69|22254.83|22166.83|22254.22|22166.22|10
1735509720000|2024-12-29 22:02:00|22254.97|22166.97|22257.21|22169.21|22257.53|22169.53|22254.89|22166.89|10
1735509730000|2024-12-29 22:02:10|22257.32|22169.32|22257.9|22169.9|22257.9|22169.9|22257.09|22169.09|10
1735509740000|2024-12-29 22:02:20|22258.4|22170.4|22262.94|22174.94|22264.81|22176.81|22258.33|22170.33|10
1735509750000|2024-12-29 22:02:30|22262.84|22174.84|22260.49|22172.49|22262.84|22174.84|22260.49|22172.49|10
1735509760000|2024-12-29 22:02:40|22260.37|22172.37|22258.39|22170.39|22260.37|22172.37|22258.39|22170.39|10
1735509770000|2024-12-29 22:02:50|22258.4|22170.4|22257.65|22169.65|22259.11|22171.11|22257.63|22169.63|9
1735509780000|2024-12-29 22:03:00|22257.69|22169.69|22253.52|22165.52|22257.73|22169.73|22253.52|22165.52|10
1735509790000|2024-12-29 22:03:10|22253.31|22165.31|22251.05|22163.05|22253.31|22165.31|22251.05|22163.05|10
1735509800000|2024-12-29 22:03:20|22250.46|22162.46|22241.78|22153.78|22250.5|22162.5|22241.78|22153.78|10
1735509810000|2024-12-29 22:03:30|22241.26|22153.26|22232.91|22144.91|22241.29|22153.29|22232.91|22144.91|9
1735509820000|2024-12-29 22:03:40|22232.69|22144.69|22229.64|22141.64|22232.69|22144.69|22229.57|22141.57|10
1735509830000|2024-12-29 22:03:50|22229.76|22141.76|22231.22|22143.22|22231.22|22143.22|22229.76|22141.76|10
1735509840000|2024-12-29 22:04:00|22231.91|22143.91|22230.11|22142.11|22232.94|22144.94|22230.11|22142.11|10
1735509850000|2024-12-29 22:04:10|22230.08|22142.08|22230.76|22142.76|22230.84|22142.84|22229.59|22141.59|10
1735509860000|2024-12-29 22:04:20|22230.97|22142.97|22233.3|22145.3|22233.67|22145.67|22230.97|22142.97|10
1735509870000|2024-12-29 22:04:30|22233.22|22145.22|22233.68|22145.68|22233.68|22145.68|22232.71|22144.71|10
1735509880000|2024-12-29 22:04:40|22233.71|22145.71|22234.02|22146.02|22234.02|22146.02|22233.71|22145.71|9
1735509890000|2024-12-29 22:04:50|22234.22|22146.22|22239.93|22151.93|22239.93|22151.93|22234.22|22146.22|10
1735509900000|2024-12-29 22:05:00|22239.97|22151.97|22236.24|22148.24|22239.97|22151.97|22236.24|22148.24|10
1735509910000|2024-12-29 22:05:10|22236.31|22148.31|22235.82|22147.82|22237.78|22149.78|22235.82|22147.82|8
1735509920000|2024-12-29 22:05:20|22235.74|22147.74|22233.47|22145.47|22235.74|22147.74|22232.33|22144.33|10
1735509930000|2024-12-29 22:05:30|22233.49|22145.49|22233.63|22145.63|22234.1|22146.1|22233.01|22145.01|10
1735509940000|2024-12-29 22:05:40|22233.48|22145.48|22237.82|22149.82|22237.97|22149.97|22233.48|22145.48|10
1735509950000|2024-12-29 22:05:50|22238.33|22150.33|22238.11|22150.11|22238.82|22150.82|22237.5|22149.5|10
1735509960000|2024-12-29 22:06:00|22238.41|22150.41|22239.67|22151.67|22241.23|22153.23|22234.2|22146.2|10
1735509970000|2024-12-29 22:06:10|22240.76|22152.76|22239.85|22151.85|22241.31|22153.31|22239.85|22151.85|10
1735509980000|2024-12-29 22:06:20|22240.48|22152.48|22246.24|22158.24|22246.24|22158.24|22240.46|22152.46|10
1735509990000|2024-12-29 22:06:30|22246.45|22158.45|22247.56|22159.56|22248.12|22160.12|22246.05|22158.05|10
1735510000000|2024-12-29 22:06:40|22248.56|22160.56|22250.41|22162.41|22250.71|22162.71|22248.46|22160.46|10
1735510010000|2024-12-29 22:06:50|22250.55|22162.55|22251.55|22163.55|22251.63|22163.63|22250.55|22162.55|10
1735510020000|2024-12-29 22:07:00|22251.53|22163.53|22253.07|22165.07|22253.4|22165.4|22251.11|22163.11|10
1735510030000|2024-12-29 22:07:10|22253.74|22165.74|22254.52|22166.52|22254.52|22166.52|22253.36|22165.36|10
1735510040000|2024-12-29 22:07:20|22254.48|22166.48|22249.1|22161.1|22254.48|22166.48|22249.1|22161.1|10
1735510050000|2024-12-29 22:07:30|22248.84|22160.84|22248.12|22160.12|22248.84|22160.84|22248.11|22160.11|10
1735510060000|2024-12-29 22:07:40|22248.14|22160.14|22246.42|22158.42|22248.14|22160.14|22246.42|22158.42|10
1735510070000|2024-12-29 22:07:50|22246.39|22158.39|22243.28|22155.28|22246.4|22158.4|22243.28|22155.28|9
1735510080000|2024-12-29 22:08:00|22242.89|22154.89|22240.75|22152.75|22242.89|22154.89|22240.62|22152.62|10
1735510090000|2024-12-29 22:08:10|22240.65|22152.65|22240.9|22152.9|22241.14|22153.14|22240.16|22152.16|9
1735510100000|2024-12-29 22:08:20|22241.05|22153.05|22239.57|22151.57|22241.05|22153.05|22239.57|22151.57|7
1735510110000|2024-12-29 22:08:30|22239.67|22151.67|22241.09|22153.09|22241.09|22153.09|22239.67|22151.67|9
1735510120000|2024-12-29 22:08:40|22241.04|22153.04|22240.6|22152.6|22241.58|22153.58|22240.6|22152.6|10
1735510130000|2024-12-29 22:08:50|22240.55|22152.55|22239.92|22151.92|22240.71|22152.71|22239.92|22151.92|10
1735510140000|2024-12-29 22:09:00|22239.1|22151.1|22238.42|22150.42|22239.1|22151.1|22238.42|22150.42|10
1735510150000|2024-12-29 22:09:10|22238.8|22150.8|22239.01|22151.01|22239.67|22151.67|22238.8|22150.8|10
1735510160000|2024-12-29 22:09:20|22239.15|22151.15|22239.25|22151.25|22239.29|22151.29|22238.86|22150.86|9
1735510170000|2024-12-29 22:09:30|22239.05|22151.05|22233.82|22145.82|22239.05|22151.05|22233.82|22145.82|10
1735510180000|2024-12-29 22:09:40|22233.12|22145.12|22230.49|22142.49|22233.12|22145.12|22230.49|22142.49|10
1735510190000|2024-12-29 22:09:50|22229.99|22141.99|22222.38|22134.38|22229.99|22141.99|22222.38|22134.38|10
1735510200000|2024-12-29 22:10:00|22220.43|22132.43|22208.14|22120.14|22220.43|22132.43|22208.14|22120.14|10
1735510210000|2024-12-29 22:10:10|22205.83|22117.83|22190.46|22102.46|22205.83|22117.83|22190.46|22102.46|10
1735510220000|2024-12-29 22:10:20|22188.97|22100.97|22188.51|22100.51|22188.97|22100.97|22183.52|22095.52|10
1735510230000|2024-12-29 22:10:30|22186.53|22098.53|22188.28|22100.28|22188.82|22100.82|22186.13|22098.13|10
1735510240000|2024-12-29 22:10:40|22187.52|22099.52|22184.75|22096.75|22188.29|22100.29|22184.75|22096.75|10
1735510250000|2024-12-29 22:10:50|22185.05|22097.05|22185.92|22097.92|22187.19|22099.19|22185.05|22097.05|10
1735510260000|2024-12-29 22:11:00|22186.49|22098.49|22185.43|22097.43|22186.79|22098.79|22185.43|22097.43|10
1735510270000|2024-12-29 22:11:10|22185.52|22097.52|22184.83|22096.83|22185.73|22097.73|22184.83|22096.83|9
1735510280000|2024-12-29 22:11:20|22185.05|22097.05|22186.64|22098.64|22187.11|22099.11|22185.05|22097.05|10
1735510290000|2024-12-29 22:11:30|22186.92|22098.92|22188.71|22100.71|22188.71|22100.71|22186.92|22098.92|10
1735510300000|2024-12-29 22:11:40|22189.21|22101.21|22192.26|22104.26|22192.26|22104.26|22189.21|22101.21|9
1735510310000|2024-12-29 22:11:50|22191.85|22103.85|22191.72|22103.72|22191.85|22103.85|22190.98|22102.98|10
1735510320000|2024-12-29 22:12:00|22191.92|22103.92|22195.84|22107.84|22195.84|22107.84|22191.92|22103.92|9
1735510330000|2024-12-29 22:12:10|22197.05|22109.05|22200.57|22112.57|22200.67|22112.67|22197.05|22109.05|10
1735510340000|2024-12-29 22:12:20|22200.41|22112.41|22199.19|22111.19|22202.11|22114.11|22199.19|22111.19|9
1735510350000|2024-12-29 22:12:30|22198.37|22110.37|22197.14|22109.14|22198.37|22110.37|22197.14|22109.14|10
1735510360000|2024-12-29 22:12:40|22197.04|22109.04|22199.9|22111.9|22201.52|22113.52|22197.04|22109.04|10
1735510370000|2024-12-29 22:12:50|22199.17|22111.17|22195.93|22107.93|22199.17|22111.17|22195.93|22107.93|10
1735510380000|2024-12-29 22:13:00|22195.88|22107.88|22195.3|22107.3|22195.94|22107.94|22195.06|22107.06|10
1735510390000|2024-12-29 22:13:10|22195.33|22107.33|22191.81|22103.81|22195.45|22107.45|22191.81|22103.81|10
1735510400000|2024-12-29 22:13:20|22191.67|22103.67|22190.71|22102.71|22191.67|22103.67|22190.71|22102.71|10
1735510410000|2024-12-29 22:13:30|22191.11|22103.11|22188.76|22100.76|22191.11|22103.11|22188.48|22100.48|10
1735510420000|2024-12-29 22:13:40|22187.4|22099.4|22188.16|22100.16|22188.68|22100.68|22187|22099|10
1735510430000|2024-12-29 22:13:50|22187.61|22099.61|22185.06|22097.06|22187.61|22099.61|22185.06|22097.06|10
1735510440000|2024-12-29 22:14:00|22185.32|22097.32|22183.07|22095.07|22185.32|22097.32|22183.07|22095.07|10
1735510450000|2024-12-29 22:14:10|22182.04|22094.04|22181.42|22093.42|22182.06|22094.06|22180.29|22092.29|10
1735510460000|2024-12-29 22:14:20|22181.53|22093.53|22183.5|22095.5|22183.76|22095.76|22181.53|22093.53|10
1735510470000|2024-12-29 22:14:30|22183.46|22095.46|22185.35|22097.35|22185.39|22097.39|22183.07|22095.07|10
1735510480000|2024-12-29 22:14:40|22185.75|22097.75|22186.07|22098.07|22186.07|22098.07|22185.07|22097.07|10
1735510490000|2024-12-29 22:14:50|22186.14|22098.14|22185.6|22097.6|22186.18|22098.18|22185.6|22097.6|10
1735510500000|2024-12-29 22:15:00|22185.58|22097.58|22185.7|22097.7|22185.7|22097.7|22183.76|22095.76|10
1735510510000|2024-12-29 22:15:10|22186.23|22098.23|22184|22096|22186.3|22098.3|22184|22096|10
1735510520000|2024-12-29 22:15:20|22183.8|22095.8|22179.01|22091.01|22183.8|22095.8|22179.01|22091.01|10
1735510530000|2024-12-29 22:15:30|22178.32|22090.32|22174.32|22086.32|22178.32|22090.32|22174.32|22086.32|10
1735510540000|2024-12-29 22:15:40|22174.26|22086.26|22169.91|22081.91|22174.26|22086.26|22169.91|22081.91|10
1735510550000|2024-12-29 22:15:50|22169.36|22081.36|22168.69|22080.69|22170.1|22082.1|22168.65|22080.65|10
1735510560000|2024-12-29 22:16:00|22168.76|22080.76|22162.15|22074.15|22169.03|22081.03|22162.15|22074.15|10
1735510570000|2024-12-29 22:16:10|22161.8|22073.8|22158.69|22070.69|22161.8|22073.8|22158.61|22070.61|10
1735510580000|2024-12-29 22:16:20|22158.59|22070.59|22158.93|22070.93|22159.64|22071.64|22158.44|22070.44|10
1735510590000|2024-12-29 22:16:30|22158.24|22070.24|22160.25|22072.25|22160.25|22072.25|22158.24|22070.24|10
1735510600000|2024-12-29 22:16:40|22159.59|22071.59|22162.33|22074.33|22163.02|22075.02|22159.59|22071.59|10
1735510610000|2024-12-29 22:16:50|22162.09|22074.09|22160.92|22072.92|22162.09|22074.09|22160.35|22072.35|10
1735510620000|2024-12-29 22:17:00|22161.2|22073.2|22167.18|22079.18|22167.18|22079.18|22161.2|22073.2|10
1735510630000|2024-12-29 22:17:10|22167.54|22079.54|22167.71|22079.71|22169.12|22081.12|22167.54|22079.54|10
1735510640000|2024-12-29 22:17:20|22167.55|22079.55|22165.79|22077.79|22167.55|22079.55|22165.79|22077.79|10
1735510650000|2024-12-29 22:17:30|22164.66|22076.66|22164.94|22076.94|22165.1|22077.1|22163.31|22075.31|9
1735510660000|2024-12-29 22:17:40|22165.3|22077.3|22163.8|22075.8|22165.91|22077.91|22162.38|22074.38|9
1735510670000|2024-12-29 22:17:50|22163.93|22075.93|22163.13|22075.13|22163.93|22075.93|22163.13|22075.13|9
1735510680000|2024-12-29 22:18:00|22163.19|22075.19|22164.45|22076.45|22165.44|22077.44|22163.16|22075.16|10
1735510690000|2024-12-29 22:18:10|22164.31|22076.31|22162.5|22074.5|22164.31|22076.31|22162.47|22074.47|10
1735510700000|2024-12-29 22:18:20|22162.46|22074.46|22160.97|22072.97|22162.46|22074.46|22160.89|22072.89|9
1735510710000|2024-12-29 22:18:30|22160.8|22072.8|22157.76|22069.76|22160.8|22072.8|22157.76|22069.76|10
1735510720000|2024-12-29 22:18:40|22157.61|22069.61|22162.02|22074.02|22162.02|22074.02|22157.61|22069.61|10
1735510730000|2024-12-29 22:18:50|22162.18|22074.18|22165.21|22077.21|22167.68|22079.68|22162.18|22074.18|10
1735510740000|2024-12-29 22:19:00|22165.27|22077.27|22168.13|22080.13|22168.49|22080.49|22165.15|22077.15|10
1735510750000|2024-12-29 22:19:10|22167.73|22079.73|22167.51|22079.51|22167.8|22079.8|22167.07|22079.07|10
1735510760000|2024-12-29 22:19:20|22168.67|22080.67|22164.98|22076.98|22168.67|22080.67|22164.98|22076.98|10
1735510770000|2024-12-29 22:19:30|22164.59|22076.59|22164.54|22076.54|22165.09|22077.09|22162.56|22074.56|10
1735510780000|2024-12-29 22:19:40|22164.82|22076.82|22160.29|22072.29|22164.92|22076.92|22160.29|22072.29|10
1735510790000|2024-12-29 22:19:50|22160.23|22072.23|22160.76|22072.76|22160.76|22072.76|22160.23|22072.23|10
1735510800000|2024-12-29 22:20:00|22160.77|22072.77|22159.72|22071.72|22160.87|22072.87|22159.72|22071.72|10
1735510810000|2024-12-29 22:20:10|22159.73|22071.73|22159.81|22071.81|22159.81|22071.81|22159.69|22071.69|10
1735510820000|2024-12-29 22:20:20|22160.02|22072.02|22156.68|22068.68|22160.04|22072.04|22156.68|22068.68|9
1735510830000|2024-12-29 22:20:30|22156.39|22068.39|22150.83|22062.83|22156.39|22068.39|22150.83|22062.83|10
1735510840000|2024-12-29 22:20:40|22150.57|22062.57|22147.44|22059.44|22150.57|22062.57|22146.81|22058.81|10
1735510850000|2024-12-29 22:20:50|22146.91|22058.91|22147.61|22059.61|22148.02|22060.02|22146.91|22058.91|9
1735510860000|2024-12-29 22:21:00|22148.05|22060.05|22149.12|22061.12|22149.12|22061.12|22147.93|22059.93|9
1735510870000|2024-12-29 22:21:10|22149.24|22061.24|22147.76|22059.76|22149.24|22061.24|22147.74|22059.74|10
1735510880000|2024-12-29 22:21:20|22147.74|22059.74|22147.33|22059.33|22147.74|22059.74|22147.33|22059.33|10
1735510890000|2024-12-29 22:21:30|22146.72|22058.72|22144.06|22056.06|22146.72|22058.72|22143.83|22055.83|10
1735510900000|2024-12-29 22:21:40|22144.08|22056.08|22143.13|22055.13|22144.18|22056.18|22143.13|22055.13|9
1735510910000|2024-12-29 22:21:50|22143.07|22055.07|22141.92|22053.92|22143.27|22055.27|22141.92|22053.92|9
1735510920000|2024-12-29 22:22:00|22141.7|22053.7|22142.11|22054.11|22142.43|22054.43|22141.7|22053.7|10
1735510930000|2024-12-29 22:22:10|22142.38|22054.38|22140.78|22052.78|22142.38|22054.38|22140.78|22052.78|10
1735510940000|2024-12-29 22:22:20|22140.27|22052.27|22138.88|22050.88|22140.27|22052.27|22138.88|22050.88|10
1735510950000|2024-12-29 22:22:30|22138.01|22050.01|22135.71|22047.71|22138.01|22050.01|22135.71|22047.71|10
1735510960000|2024-12-29 22:22:40|22135.98|22047.98|22135.98|22047.98|22137.2|22049.2|22135.78|22047.78|9
1735510970000|2024-12-29 22:22:50|22134.2|22046.2|22133.65|22045.65|22134.28|22046.28|22133.51|22045.51|9
1735510980000|2024-12-29 22:23:00|22133.48|22045.48|22133.28|22045.28|22133.51|22045.51|22132.7|22044.7|10
1735510990000|2024-12-29 22:23:10|22133.2|22045.2|22131.88|22043.88|22133.24|22045.24|22131.75|22043.75|8
1735511000000|2024-12-29 22:23:20|22131.9|22043.9|22120.53|22032.53|22131.93|22043.93|22120.53|22032.53|10
1735511010000|2024-12-29 22:23:30|22120.23|22032.23|22117.52|22029.52|22120.36|22032.36|22117.52|22029.52|10
1735511020000|2024-12-29 22:23:40|22117.24|22029.24|22118.54|22030.54|22118.54|22030.54|22117.24|22029.24|10
1735511030000|2024-12-29 22:23:50|22118.33|22030.33|22119.2|22031.2|22120.93|22032.93|22117.99|22029.99|9
1735511040000|2024-12-29 22:24:00|22117.2|22029.2|22116.94|22028.94|22117.2|22029.2|22115.55|22027.55|10
1735511050000|2024-12-29 22:24:10|22118.47|22030.47|22122.07|22034.07|22122.22|22034.22|22118.47|22030.47|10
1735511060000|2024-12-29 22:24:20|22121.59|22033.59|22122.84|22034.84|22122.84|22034.84|22121.59|22033.59|10
1735511070000|2024-12-29 22:24:30|22123.01|22035.01|22123.37|22035.37|22123.37|22035.37|22121.89|22033.89|9
1735511080000|2024-12-29 22:24:40|22123.69|22035.69|22122.39|22034.39|22123.69|22035.69|22122.39|22034.39|10
1735511090000|2024-12-29 22:24:50|22122.1|22034.1|22120.27|22032.27|22122.14|22034.14|22120.27|22032.27|10
1735511100000|2024-12-29 22:25:00|22119.3|22031.3|22119.75|22031.75|22120.01|22032.01|22118.86|22030.86|10
1735511110000|2024-12-29 22:25:10|22119.61|22031.61|22117.38|22029.38|22119.61|22031.61|22117.38|22029.38|10
1735511120000|2024-12-29 22:25:20|22117.42|22029.42|22117.33|22029.33|22117.56|22029.56|22117.33|22029.33|10
1735511130000|2024-12-29 22:25:30|22116.9|22028.9|22120.48|22032.48|22120.48|22032.48|22116.29|22028.29|10
1735511140000|2024-12-29 22:25:40|22120.91|22032.91|22121.59|22033.59|22121.74|22033.74|22120.91|22032.91|10
1735511150000|2024-12-29 22:25:50|22121.81|22033.81|22122.24|22034.24|22122.36|22034.36|22121.59|22033.59|10
1735511160000|2024-12-29 22:26:00|22122.63|22034.63|22125.44|22037.44|22125.44|22037.44|22122.34|22034.34|10
1735511170000|2024-12-29 22:26:10|22125.67|22037.67|22125.63|22037.63|22126.28|22038.28|22125.63|22037.63|10
1735511180000|2024-12-29 22:26:20|22125.64|22037.64|22126.24|22038.24|22126.24|22038.24|22125.64|22037.64|10
1735511190000|2024-12-29 22:26:30|22126.29|22038.29|22125.23|22037.23|22127.07|22039.07|22125.22|22037.22|10
1735511200000|2024-12-29 22:26:40|22125.26|22037.26|22127.6|22039.6|22127.6|22039.6|22125.26|22037.26|10
1735511210000|2024-12-29 22:26:50|22128.03|22040.03|22129.71|22041.71|22129.71|22041.71|22128.03|22040.03|10
1735511220000|2024-12-29 22:27:00|22130.05|22042.05|22131.71|22043.71|22131.71|22043.71|22129.85|22041.85|8
1735511230000|2024-12-29 22:27:10|22132.84|22044.84|22133.66|22045.66|22133.72|22045.72|22132.84|22044.84|9
1735511240000|2024-12-29 22:27:20|22133.71|22045.71|22145.9|22057.9|22145.9|22057.9|22133.71|22045.71|7
1735511250000|2024-12-29 22:27:30|22145.98|22057.98|22147.39|22059.39|22147.39|22059.39|22145.96|22057.96|8
1735511260000|2024-12-29 22:27:40|22147.43|22059.43|22144.43|22056.43|22147.43|22059.43|22144.43|22056.43|10
1735511270000|2024-12-29 22:27:50|22144.25|22056.25|22144.42|22056.42|22144.48|22056.48|22144.1|22056.1|10
1735511280000|2024-12-29 22:28:00|22144.62|22056.62|22143.42|22055.42|22144.62|22056.62|22143.42|22055.42|9
1735511290000|2024-12-29 22:28:10|22143.5|22055.5|22143.89|22055.89|22143.89|22055.89|22142.94|22054.94|10
1735511300000|2024-12-29 22:28:20|22144.37|22056.37|22148.85|22060.85|22148.85|22060.85|22144.37|22056.37|10
1735511310000|2024-12-29 22:28:30|22150.95|22062.95|22157.35|22069.35|22157.35|22069.35|22150.95|22062.95|10
1735511320000|2024-12-29 22:28:40|22158.28|22070.28|22162.03|22074.03|22162.03|22074.03|22158.28|22070.28|10
1735511330000|2024-12-29 22:28:50|22162.09|22074.09|22168.1|22080.1|22168.1|22080.1|22162.09|22074.09|10
1735511340000|2024-12-29 22:29:00|22169.02|22081.02|22175.09|22087.09|22175.09|22087.09|22169.02|22081.02|10
1735511350000|2024-12-29 22:29:10|22176.56|22088.56|22183.47|22095.47|22183.55|22095.55|22176.56|22088.56|10
1735511360000|2024-12-29 22:29:20|22184.02|22096.02|22183.33|22095.33|22184.02|22096.02|22183.33|22095.33|9
1735511370000|2024-12-29 22:29:30|22187.81|22099.81|22189.05|22101.05|22189.19|22101.19|22187.81|22099.81|9
1735511380000|2024-12-29 22:29:40|22188.47|22100.47|22185.05|22097.05|22188.47|22100.47|22184.27|22096.27|10
1735511390000|2024-12-29 22:29:50|22185.11|22097.11|22185.78|22097.78|22185.8|22097.8|22185.11|22097.11|10
1735511400000|2024-12-29 22:30:00|22189.44|22101.44|22187.78|22099.78|22189.44|22101.44|22187.78|22099.78|7
1735511410000|2024-12-29 22:30:10|22187.84|22099.84|22189.18|22101.18|22189.18|22101.18|22187.83|22099.83|10
1735511420000|2024-12-29 22:30:20|22189.84|22101.84|22197.35|22109.35|22198.05|22110.05|22189.84|22101.84|10
1735511430000|2024-12-29 22:30:30|22199.29|22111.29|22194.58|22106.58|22200.65|22112.65|22192.4|22104.4|10
1735511440000|2024-12-29 22:30:40|22194.88|22106.88|22197.62|22109.62|22200.07|22112.07|22194.88|22106.88|10
1735511450000|2024-12-29 22:30:50|22196.92|22108.92|22196.54|22108.54|22197.12|22109.12|22196.34|22108.34|10
1735511460000|2024-12-29 22:31:00|22196.91|22108.91|22201.21|22113.21|22201.24|22113.24|22196.91|22108.91|10
1735511470000|2024-12-29 22:31:10|22201.77|22113.77|22207.03|22119.03|22207.03|22119.03|22201.66|22113.66|10
1735511480000|2024-12-29 22:31:20|22209.07|22121.07|22212.63|22124.63|22212.8|22124.8|22209.07|22121.07|10
1735511490000|2024-12-29 22:31:30|22213.07|22125.07|22210.12|22122.12|22213.07|22125.07|22210.12|22122.12|10
1735511500000|2024-12-29 22:31:40|22210.04|22122.04|22212.86|22124.86|22212.86|22124.86|22210.04|22122.04|10
1735511510000|2024-12-29 22:31:50|22212.89|22124.89|22216.32|22128.32|22216.32|22128.32|22212.89|22124.89|10
1735511520000|2024-12-29 22:32:00|22216.86|22128.86|22219.93|22131.93|22219.93|22131.93|22216.86|22128.86|10
1735511530000|2024-12-29 22:32:10|22220.43|22132.43|22231.74|22143.74|22237.74|22149.74|22220.43|22132.43|10
1735511540000|2024-12-29 22:32:20|22231.66|22143.66|22234.49|22146.49|22234.53|22146.53|22231.66|22143.66|10
1735511550000|2024-12-29 22:32:30|22234.62|22146.62|22235.77|22147.77|22235.84|22147.84|22234.52|22146.52|10
1735511560000|2024-12-29 22:32:40|22236.32|22148.32|22238.63|22150.63|22238.86|22150.86|22236.32|22148.32|10
1735511570000|2024-12-29 22:32:50|22238.62|22150.62|22238.12|22150.12|22238.66|22150.66|22237.35|22149.35|8
1735511580000|2024-12-29 22:33:00|22238.07|22150.07|22235.68|22147.68|22238.07|22150.07|22235.68|22147.68|10
1735511590000|2024-12-29 22:33:10|22235.57|22147.57|22233.27|22145.27|22235.57|22147.57|22233.27|22145.27|10
1735511600000|2024-12-29 22:33:20|22233.25|22145.25|22237.33|22149.33|22237.33|22149.33|22233.21|22145.21|9
1735511610000|2024-12-29 22:33:30|22237.69|22149.69|22244.54|22156.54|22244.54|22156.54|22237.69|22149.69|9
1735511620000|2024-12-29 22:33:40|22244.89|22156.89|22246.9|22158.9|22246.9|22158.9|22244.89|22156.89|9
1735511630000|2024-12-29 22:33:50|22247.23|22159.23|22250.59|22162.59|22250.59|22162.59|22247.23|22159.23|10
1735511640000|2024-12-29 22:34:00|22251.11|22163.11|22255.3|22167.3|22255.3|22167.3|22251.11|22163.11|10
1735511650000|2024-12-29 22:34:10|22257.71|22169.71|22265.85|22177.85|22265.85|22177.85|22256.23|22168.23|10
1735511660000|2024-12-29 22:34:20|22265.65|22177.65|22265.44|22177.44|22266.57|22178.57|22252.35|22164.35|10
1735511670000|2024-12-29 22:34:30|22265.4|22177.4|22252.92|22164.92|22265.4|22177.4|22252.92|22164.92|10
1735511680000|2024-12-29 22:34:40|22252.98|22164.98|22250.65|22162.65|22252.98|22164.98|22250.62|22162.62|9
1735511690000|2024-12-29 22:34:50|22252.57|22164.57|22250.66|22162.66|22252.57|22164.57|22250.03|22162.03|8
1735511700000|2024-12-29 22:35:00|22250.67|22162.67|22252.25|22164.25|22252.25|22164.25|22250.62|22162.62|10
1735511710000|2024-12-29 22:35:10|22252.3|22164.3|22247.74|22159.74|22252.3|22164.3|22247.65|22159.65|10
1735511720000|2024-12-29 22:35:20|22247.78|22159.78|22245.79|22157.79|22248.92|22160.92|22245.67|22157.67|10
1735511730000|2024-12-29 22:35:30|22245.62|22157.62|22253|22165|22254.59|22166.59|22245.62|22157.62|10
1735511740000|2024-12-29 22:35:40|22252.88|22164.88|22251.88|22163.88|22252.88|22164.88|22251.88|22163.88|10
1735511750000|2024-12-29 22:35:50|22251.87|22163.87|22251.78|22163.78|22251.87|22163.87|22251.58|22163.58|10
1735511760000|2024-12-29 22:36:00|22251.85|22163.85|22247.54|22159.54|22252.07|22164.07|22247.54|22159.54|9
1735511770000|2024-12-29 22:36:10|22247.34|22159.34|22248.09|22160.09|22248.81|22160.81|22247.34|22159.34|9
1735511780000|2024-12-29 22:36:20|22247.91|22159.91|22245.66|22157.66|22247.91|22159.91|22245.66|22157.66|10
1735511790000|2024-12-29 22:36:30|22245.9|22157.9|22241.82|22153.82|22245.9|22157.9|22241.72|22153.72|10
1735511800000|2024-12-29 22:36:40|22241.58|22153.58|22239.21|22151.21|22241.64|22153.64|22239.19|22151.19|10
1735511810000|2024-12-29 22:36:50|22239.23|22151.23|22234.92|22146.92|22239.23|22151.23|22234.92|22146.92|10
1735511820000|2024-12-29 22:37:00|22235.04|22147.04|22232.56|22144.56|22235.04|22147.04|22232.56|22144.56|10
1735511830000|2024-12-29 22:37:10|22232.46|22144.46|22221.33|22133.33|22232.46|22144.46|22221.33|22133.33|10
1735511840000|2024-12-29 22:37:20|22220.58|22132.58|22219.34|22131.34|22220.58|22132.58|22219.34|22131.34|10
1735511850000|2024-12-29 22:37:30|22219.32|22131.32|22215.56|22127.56|22219.32|22131.32|22215.56|22127.56|9
1735511860000|2024-12-29 22:37:40|22215.57|22127.57|22214.71|22126.71|22215.8|22127.8|22214.69|22126.69|9
1735511870000|2024-12-29 22:37:50|22214.76|22126.76|22214.57|22126.57|22215.5|22127.5|22214.57|22126.57|9
1735511880000|2024-12-29 22:38:00|22215.07|22127.07|22214.19|22126.19|22215.48|22127.48|22214.12|22126.12|10
1735511890000|2024-12-29 22:38:10|22214.34|22126.34|22216.15|22128.15|22216.15|22128.15|22214.34|22126.34|9
1735511900000|2024-12-29 22:38:20|22211.42|22123.42|22223.99|22135.99|22223.99|22135.99|22210.92|22122.92|10
1735511910000|2024-12-29 22:38:30|22224.52|22136.52|22225.61|22137.61|22225.67|22137.67|22224.52|22136.52|10
1735511920000|2024-12-29 22:38:40|22225.6|22137.6|22227.41|22139.41|22227.43|22139.43|22225.6|22137.6|10
1735511930000|2024-12-29 22:38:50|22227.62|22139.62|22231.13|22143.13|22231.13|22143.13|22227.62|22139.62|10
1735511940000|2024-12-29 22:39:00|22231.02|22143.02|22231.57|22143.57|22232.13|22144.13|22231.02|22143.02|9
1735511950000|2024-12-29 22:39:10|22231.52|22143.52|22228.25|22140.25|22231.52|22143.52|22228.25|22140.25|10
1735511960000|2024-12-29 22:39:20|22227.33|22139.33|22224.75|22136.75|22227.33|22139.33|22224.75|22136.75|10
1735511970000|2024-12-29 22:39:30|22224.53|22136.53|22223.86|22135.86|22224.53|22136.53|22222.75|22134.75|10
1735511980000|2024-12-29 22:39:40|22224.77|22136.77|22224.68|22136.68|22224.89|22136.89|22224.12|22136.12|9
1735511990000|2024-12-29 22:39:50|22224.64|22136.64|22228.27|22140.27|22228.27|22140.27|22224.64|22136.64|10
1735512000000|2024-12-29 22:40:00|22228.46|22140.46|22230.09|22142.09|22230.09|22142.09|22228.46|22140.46|10
1735512010000|2024-12-29 22:40:10|22230.05|22142.05|22232.87|22144.87|22232.87|22144.87|22230.02|22142.02|10
1735512020000|2024-12-29 22:40:20|22233.12|22145.12|22232.3|22144.3|22233.12|22145.12|22232.3|22144.3|10
1735512030000|2024-12-29 22:40:30|22232.27|22144.27|22230.24|22142.24|22232.33|22144.33|22230.02|22142.02|9
1735512040000|2024-12-29 22:40:40|22229.79|22141.79|22230.18|22142.18|22230.18|22142.18|22229.43|22141.43|10
1735512050000|2024-12-29 22:40:50|22230.47|22142.47|22230.55|22142.55|22230.83|22142.83|22230.43|22142.43|9
1735512060000|2024-12-29 22:41:00|22230.53|22142.53|22234.62|22146.62|22234.62|22146.62|22230.53|22142.53|10
1735512070000|2024-12-29 22:41:10|22235.8|22147.8|22237.94|22149.94|22237.94|22149.94|22235.8|22147.8|10
1735512080000|2024-12-29 22:41:20|22238.08|22150.08|22240.63|22152.63|22240.67|22152.67|22238.08|22150.08|10
1735512090000|2024-12-29 22:41:30|22240.59|22152.59|22245.44|22157.44|22246.11|22158.11|22240.59|22152.59|10
1735512100000|2024-12-29 22:41:40|22244.91|22156.91|22246.23|22158.23|22246.23|22158.23|22244.38|22156.38|10
1735512110000|2024-12-29 22:41:50|22248.02|22160.02|22255.19|22167.19|22255.19|22167.19|22248.02|22160.02|10
1735512120000|2024-12-29 22:42:00|22255.37|22167.37|22260.14|22172.14|22260.14|22172.14|22255.37|22167.37|10
1735512130000|2024-12-29 22:42:10|22262.15|22174.15|22263.81|22175.81|22263.95|22175.95|22261.3|22173.3|9
1735512140000|2024-12-29 22:42:20|22263.04|22175.04|22259.18|22171.18|22263.04|22175.04|22257.81|22169.81|10
1735512150000|2024-12-29 22:42:30|22259.66|22171.66|22262|22174|22262.06|22174.06|22259.66|22171.66|10
1735512160000|2024-12-29 22:42:40|22262.6|22174.6|22270.74|22182.74|22270.81|22182.81|22262.6|22174.6|10
1735512170000|2024-12-29 22:42:50|22270.81|22182.81|22268.31|22180.31|22272.8|22184.8|22268.31|22180.31|10
1735512180000|2024-12-29 22:43:00|22268.3|22180.3|22271.17|22183.17|22271.17|22183.17|22268.07|22180.07|10
1735512190000|2024-12-29 22:43:10|22272.27|22184.27|22274.34|22186.34|22274.38|22186.38|22272.27|22184.27|10
1735512200000|2024-12-29 22:43:20|22274.2|22186.2|22276.22|22188.22|22276.22|22188.22|22274.04|22186.04|10
1735512210000|2024-12-29 22:43:30|22276.54|22188.54|22276.46|22188.46|22276.54|22188.54|22275.83|22187.83|10
1735512220000|2024-12-29 22:43:40|22276.36|22188.36|22278.79|22190.79|22278.79|22190.79|22276.23|22188.23|10
1735512230000|2024-12-29 22:43:50|22278.87|22190.87|22278.33|22190.33|22278.87|22190.87|22278.12|22190.12|9
1735512240000|2024-12-29 22:44:00|22278|22190|22286.03|22198.03|22286.2|22198.2|22277.24|22189.24|10
1735512250000|2024-12-29 22:44:10|22286.11|22198.11|22282.22|22194.22|22291.13|22203.13|22281.85|22193.85|10
1735512260000|2024-12-29 22:44:20|22282.27|22194.27|22279.45|22191.45|22282.27|22194.27|22279.45|22191.45|9
1735512270000|2024-12-29 22:44:30|22279.5|22191.5|22277.64|22189.64|22279.51|22191.51|22277.64|22189.64|10
1735512280000|2024-12-29 22:44:40|22277.58|22189.58|22276.68|22188.68|22277.99|22189.99|22275.54|22187.54|10
1735512290000|2024-12-29 22:44:50|22276.49|22188.49|22278.33|22190.33|22278.33|22190.33|22274.18|22186.18|10
1735512300000|2024-12-29 22:45:00|22278.71|22190.71|22276.5|22188.5|22279.1|22191.1|22276.5|22188.5|10
1735512310000|2024-12-29 22:45:10|22275.58|22187.58|22273.84|22185.84|22275.58|22187.58|22273.84|22185.84|10
1735512320000|2024-12-29 22:45:20|22273.8|22185.8|22276.01|22188.01|22276.07|22188.07|22273.56|22185.56|9
1735512330000|2024-12-29 22:45:30|22276.03|22188.03|22275.41|22187.41|22276.03|22188.03|22275.41|22187.41|8
1735512340000|2024-12-29 22:45:40|22275.35|22187.35|22274.86|22186.86|22275.38|22187.38|22274.84|22186.84|8
1735512350000|2024-12-29 22:45:50|22274.88|22186.88|22284.91|22196.91|22284.91|22196.91|22274.61|22186.61|10
1735512360000|2024-12-29 22:46:00|22285.09|22197.09|22285.84|22197.84|22286.09|22198.09|22285.09|22197.09|9
1735512370000|2024-12-29 22:46:10|22285.8|22197.8|22287.61|22199.61|22287.61|22199.61|22285.8|22197.8|10
1735512380000|2024-12-29 22:46:20|22288.2|22200.2|22288.69|22200.69|22289.17|22201.17|22288.2|22200.2|10
1735512390000|2024-12-29 22:46:30|22288.65|22200.65|22288.94|22200.94|22288.98|22200.98|22288.65|22200.65|9
1735512400000|2024-12-29 22:46:40|22288.95|22200.95|22282.79|22194.79|22288.95|22200.95|22282.79|22194.79|10
1735512410000|2024-12-29 22:46:50|22281.96|22193.96|22279.49|22191.49|22281.96|22193.96|22276.72|22188.72|10
1735512420000|2024-12-29 22:47:00|22278.82|22190.82|22280.86|22192.86|22280.86|22192.86|22277.51|22189.51|10
1735512430000|2024-12-29 22:47:10|22280.48|22192.48|22276.08|22188.08|22280.48|22192.48|22276.08|22188.08|10
1735512440000|2024-12-29 22:47:20|22275.96|22187.96|22272.91|22184.91|22275.96|22187.96|22272.91|22184.91|10
1735512450000|2024-12-29 22:47:30|22272.81|22184.81|22271.78|22183.78|22272.81|22184.81|22271.78|22183.78|9
1735512460000|2024-12-29 22:47:40|22271.14|22183.14|22270.12|22182.12|22271.14|22183.14|22269.79|22181.79|10
1735512470000|2024-12-29 22:47:50|22270.11|22182.11|22268.59|22180.59|22270.59|22182.59|22268.59|22180.59|10
1735512480000|2024-12-29 22:48:00|22268.58|22180.58|22269.71|22181.71|22270.43|22182.43|22268.58|22180.58|10
1735512490000|2024-12-29 22:48:10|22269.64|22181.64|22268.33|22180.33|22269.64|22181.64|22266.52|22178.52|10
1735512500000|2024-12-29 22:48:20|22268.6|22180.6|22271.94|22183.94|22271.94|22183.94|22268.55|22180.55|9
1735512510000|2024-12-29 22:48:30|22271.98|22183.98|22273.39|22185.39|22273.57|22185.57|22271.85|22183.85|10
1735512520000|2024-12-29 22:48:40|22274.04|22186.04|22277.75|22189.75|22278|22190|22274.04|22186.04|10
1735512530000|2024-12-29 22:48:50|22277.79|22189.79|22277.78|22189.78|22277.87|22189.87|22277.78|22189.78|6
1735512540000|2024-12-29 22:49:00|22277.77|22189.77|22278.62|22190.62|22278.88|22190.88|22277.77|22189.77|8
1735512550000|2024-12-29 22:49:10|22278.72|22190.72|22278.64|22190.64|22279.53|22191.53|22278.62|22190.62|10
1735512560000|2024-12-29 22:49:20|22278.57|22190.57|22279.12|22191.12|22279.78|22191.78|22278.57|22190.57|9
1735512570000|2024-12-29 22:49:30|22279.16|22191.16|22278.78|22190.78|22279.17|22191.17|22278.69|22190.69|8
1735512580000|2024-12-29 22:49:40|22278.77|22190.77|22278.6|22190.6|22278.89|22190.89|22278.57|22190.57|10
1735512590000|2024-12-29 22:49:50|22278.44|22190.44|22278.59|22190.59|22278.81|22190.81|22278.21|22190.21|9
1735512600000|2024-12-29 22:50:00|22278.87|22190.87|22279.97|22191.97|22279.98|22191.98|22278.87|22190.87|9
1735512610000|2024-12-29 22:50:10|22279.78|22191.78|22279.4|22191.4|22280.09|22192.09|22279.4|22191.4|10
1735512620000|2024-12-29 22:50:20|22279.57|22191.57|22279.46|22191.46|22279.63|22191.63|22279.28|22191.28|9
1735512630000|2024-12-29 22:50:30|22279.56|22191.56|22280.98|22192.98|22281.11|22193.11|22279.56|22191.56|8
1735512640000|2024-12-29 22:50:40|22280.37|22192.37|22283.64|22195.64|22284.04|22196.04|22280.37|22192.37|10
1735512650000|2024-12-29 22:50:50|22283.58|22195.58|22279.29|22191.29|22283.58|22195.58|22279.29|22191.29|10
1735512660000|2024-12-29 22:51:00|22279.31|22191.31|22278.57|22190.57|22279.36|22191.36|22278.57|22190.57|9
1735512670000|2024-12-29 22:51:10|22278.55|22190.55|22273.1|22185.1|22278.55|22190.55|22273.1|22185.1|10
1735512680000|2024-12-29 22:51:20|22273.14|22185.14|22273.84|22185.84|22273.87|22185.87|22273.14|22185.14|10
1735512690000|2024-12-29 22:51:30|22273.83|22185.83|22270.59|22182.59|22274.13|22186.13|22270.59|22182.59|9
1735512700000|2024-12-29 22:51:40|22271.3|22183.3|22275.88|22187.88|22276.2|22188.2|22271.3|22183.3|10
1735512710000|2024-12-29 22:51:50|22276.03|22188.03|22273.55|22185.55|22276.06|22188.06|22273.55|22185.55|10
1735512720000|2024-12-29 22:52:00|22272.98|22184.98|22272.04|22184.04|22272.98|22184.98|22272.04|22184.04|10
1735512730000|2024-12-29 22:52:10|22272.05|22184.05|22271.11|22183.11|22272.05|22184.05|22271.11|22183.11|9
1735512740000|2024-12-29 22:52:20|22271.08|22183.08|22270.94|22182.94|22271.09|22183.09|22270.7|22182.7|9
1735512750000|2024-12-29 22:52:30|22270.95|22182.95|22269.39|22181.39|22271.01|22183.01|22269.39|22181.39|9
1735512760000|2024-12-29 22:52:40|22265.56|22177.56|22265.9|22177.9|22265.98|22177.98|22265.56|22177.56|8
1735512770000|2024-12-29 22:52:50|22265.92|22177.92|22262.79|22174.79|22265.92|22177.92|22260.24|22172.24|10
1735512780000|2024-12-29 22:53:00|22262.83|22174.83|22261.73|22173.73|22262.83|22174.83|22261.73|22173.73|9
1735512790000|2024-12-29 22:53:10|22261.48|22173.48|22261.86|22173.86|22261.89|22173.89|22261.34|22173.34|8
1735512800000|2024-12-29 22:53:20|22261.91|22173.91|22260.47|22172.47|22261.91|22173.91|22260.47|22172.47|9
1735512810000|2024-12-29 22:53:30|22259.87|22171.87|22257.67|22169.67|22259.87|22171.87|22257.67|22169.67|10
1735512820000|2024-12-29 22:53:40|22257.51|22169.51|22256.63|22168.63|22257.51|22169.51|22256.45|22168.45|10
1735512830000|2024-12-29 22:53:50|22256.78|22168.78|22255.16|22167.16|22256.78|22168.78|22255.16|22167.16|10
1735512840000|2024-12-29 22:54:00|22253.74|22165.74|22251.77|22163.77|22253.74|22165.74|22251.75|22163.75|10
1735512850000|2024-12-29 22:54:10|22251.91|22163.91|22249.3|22161.3|22252.94|22164.94|22249.3|22161.3|10
1735512860000|2024-12-29 22:54:20|22249.27|22161.27|22243.07|22155.07|22249.27|22161.27|22243.07|22155.07|10
1735512870000|2024-12-29 22:54:30|22242.47|22154.47|22237.03|22149.03|22242.47|22154.47|22237.03|22149.03|10
1735512880000|2024-12-29 22:54:40|22236.96|22148.96|22220.22|22132.22|22236.96|22148.96|22220.22|22132.22|10
1735512890000|2024-12-29 22:54:50|22220.41|22132.41|22216.64|22128.64|22220.41|22132.41|22216.64|22128.64|10
1735512900000|2024-12-29 22:55:00|22216.75|22128.75|22214.46|22126.46|22216.75|22128.75|22213.04|22125.04|9
1735512910000|2024-12-29 22:55:10|22215.47|22127.47|22212.97|22124.97|22215.77|22127.77|22212.97|22124.97|10
1735512920000|2024-12-29 22:55:20|22211.57|22123.57|22206.65|22118.65|22211.57|22123.57|22206.56|22118.56|10
1735512930000|2024-12-29 22:55:30|22206.42|22118.42|22203.41|22115.41|22206.84|22118.84|22203.41|22115.41|10
1735512940000|2024-12-29 22:55:40|22201.77|22113.77|22190.2|22102.2|22201.91|22113.91|22190.2|22102.2|10
1735512950000|2024-12-29 22:55:50|22187.17|22099.17|22189.22|22101.22|22189.41|22101.41|22187.17|22099.17|10
1735512960000|2024-12-29 22:56:00|22188.03|22100.03|22187.66|22099.66|22188.34|22100.34|22186.94|22098.94|10
1735512970000|2024-12-29 22:56:10|22187.5|22099.5|22185.3|22097.3|22187.5|22099.5|22185.21|22097.21|10
1735512980000|2024-12-29 22:56:20|22185.31|22097.31|22186.36|22098.36|22186.36|22098.36|22184.79|22096.79|10
1735512990000|2024-12-29 22:56:30|22186.75|22098.75|22186.98|22098.98|22187.65|22099.65|22186.75|22098.75|10
1735513000000|2024-12-29 22:56:40|22186.33|22098.33|22184.53|22096.53|22186.33|22098.33|22184.53|22096.53|8
1735513010000|2024-12-29 22:56:50|22184.02|22096.02|22183.83|22095.83|22185.44|22097.44|22181.88|22093.88|10
1735513020000|2024-12-29 22:57:00|22183.86|22095.86|22175.97|22087.97|22183.86|22095.86|22175.8|22087.8|10
1735513030000|2024-12-29 22:57:10|22176.01|22088.01|22169.75|22081.75|22176.01|22088.01|22169.39|22081.39|10
1735513040000|2024-12-29 22:57:20|22169.57|22081.57|22167.23|22079.23|22169.81|22081.81|22167.23|22079.23|10
1735513050000|2024-12-29 22:57:30|22167.04|22079.04|22164.04|22076.04|22167.04|22079.04|22162.96|22074.96|10
1735513060000|2024-12-29 22:57:40|22161.96|22073.96|22160.87|22072.87|22162.21|22074.21|22160.57|22072.57|10
1735513070000|2024-12-29 22:57:50|22160.55|22072.55|22160.76|22072.76|22161.68|22073.68|22160.21|22072.21|10
1735513080000|2024-12-29 22:58:00|22160.78|22072.78|22158.55|22070.55|22161.31|22073.31|22158.55|22070.55|10
1735513090000|2024-12-29 22:58:10|22158.21|22070.21|22155.17|22067.17|22158.21|22070.21|22155.06|22067.06|10
1735513100000|2024-12-29 22:58:20|22155.35|22067.35|22154.73|22066.73|22155.38|22067.38|22154.73|22066.73|9
1735513110000|2024-12-29 22:58:30|22154.41|22066.41|22152.42|22064.42|22155.38|22067.38|22152.42|22064.42|10
1735513120000|2024-12-29 22:58:40|22152.49|22064.49|22161.35|22073.35|22161.35|22073.35|22152.49|22064.49|10
1735513130000|2024-12-29 22:58:50|22161.5|22073.5|22161.11|22073.11|22162.79|22074.79|22161.11|22073.11|10
1735513140000|2024-12-29 22:59:00|22160.93|22072.93|22160.69|22072.69|22161.07|22073.07|22160.28|22072.28|10
1735513150000|2024-12-29 22:59:10|22160.54|22072.54|22166.97|22078.97|22166.97|22078.97|22160.54|22072.54|10
1735513160000|2024-12-29 22:59:20|22161.53|22073.53|22162.38|22074.38|22162.52|22074.52|22158.47|22070.47|10
1735513170000|2024-12-29 22:59:30|22162.54|22074.54|22162.08|22074.08|22164.32|22076.32|22161.91|22073.91|10
1735513180000|2024-12-29 22:59:40|22162.29|22074.29|22165.7|22077.7|22165.94|22077.94|22161.83|22073.83|10
1735513190000|2024-12-29 22:59:50|22165.9|22077.9|22167.06|22079.06|22167.06|22079.06|22165.33|22077.33|9
1735513210000|2024-12-29 23:00:10|22170.49|22082.49|22180.86|22092.86|22180.86|22092.86|22170.49|22082.49|5
1735513220000|2024-12-29 23:00:20|22183.95|22095.95|22183.01|22095.01|22183.95|22095.95|22182.61|22094.61|10
1735513230000|2024-12-29 23:00:30|22182.85|22094.85|22185.18|22097.18|22185.42|22097.42|22182.85|22094.85|10
1735513240000|2024-12-29 23:00:40|22184.45|22096.45|22187.77|22099.77|22188.46|22100.46|22183.57|22095.57|10
1735513250000|2024-12-29 23:00:50|22187.55|22099.55|22184.93|22096.93|22187.55|22099.55|22184.93|22096.93|9
1735513260000|2024-12-29 23:01:00|22184.38|22096.38|22182.17|22094.17|22184.69|22096.69|22182.17|22094.17|10
1735513270000|2024-12-29 23:01:10|22182.39|22094.39|22183.41|22095.41|22183.86|22095.86|22182.39|22094.39|9
1735513280000|2024-12-29 23:01:20|22183.37|22095.37|22183.24|22095.24|22183.84|22095.84|22183.24|22095.24|9
1735513290000|2024-12-29 23:01:30|22186.28|22098.28|22184.85|22096.85|22186.3|22098.3|22184.42|22096.42|10
1735513300000|2024-12-29 23:01:40|22185.57|22097.57|22185.95|22097.95|22186.44|22098.44|22185.57|22097.57|10
1735513310000|2024-12-29 23:01:50|22186|22098|22193.57|22105.57|22193.57|22105.57|22186|22098|10
1735513320000|2024-12-29 23:02:00|22194.24|22106.24|22188.57|22100.57|22194.24|22106.24|22188.57|22100.57|10
1735513330000|2024-12-29 23:02:10|22188.78|22100.78|22194.85|22106.85|22194.85|22106.85|22185.72|22097.72|10
1735513340000|2024-12-29 23:02:20|22197.26|22109.26|22204.43|22116.43|22204.43|22116.43|22197.26|22109.26|10
1735513350000|2024-12-29 23:02:30|22204.24|22116.24|22200.09|22112.09|22204.24|22116.24|22199.96|22111.96|10
1735513360000|2024-12-29 23:02:40|22199.96|22111.96|22203.88|22115.88|22206.14|22118.14|22199.96|22111.96|9
1735513370000|2024-12-29 23:02:50|22203.94|22115.94|22199.77|22111.77|22203.94|22115.94|22199.77|22111.77|10
1735513380000|2024-12-29 23:03:00|22199.64|22111.64|22192.12|22104.12|22201.03|22113.03|22192.12|22104.12|10
1735513390000|2024-12-29 23:03:10|22199.51|22111.51|22192.06|22112.06|22199.51|22112.06|22192.06|22108.06|11
1735513400000|2024-12-29 23:03:20|22191.36|22111.36|22190.27|22110.27|22191.61|22111.61|22190.14|22110.14|10
1735513410000|2024-12-29 23:03:30|22190.51|22110.51|22190.36|22110.36|22190.8|22110.8|22190.15|22110.15|10
1735513420000|2024-12-29 23:03:40|22188.92|22108.92|22189.29|22109.29|22189.29|22109.29|22187.51|22107.51|9
1735513430000|2024-12-29 23:03:50|22190.58|22110.58|22192.18|22112.18|22192.28|22112.28|22190.51|22110.51|10
1735513440000|2024-12-29 23:04:00|22192.3|22112.3|22192.62|22112.62|22197.69|22117.69|22192.3|22112.3|10
1735513450000|2024-12-29 23:04:10|22192.32|22112.32|22192.3|22112.3|22193.83|22113.83|22192.21|22112.21|9
1735513460000|2024-12-29 23:04:20|22192.42|22112.42|22187.22|22107.22|22192.42|22112.42|22187.22|22107.22|9
1735513470000|2024-12-29 23:04:30|22185.64|22105.64|22169.81|22089.81|22185.64|22105.64|22169.81|22089.81|10
1735513480000|2024-12-29 23:04:40|22169.49|22089.49|22165.55|22085.55|22169.49|22089.49|22165.55|22085.55|10
1735513490000|2024-12-29 23:04:50|22165.59|22085.59|22169.96|22089.96|22169.96|22089.96|22165.59|22085.59|9
1735513500000|2024-12-29 23:05:00|22169.41|22089.41|22163.14|22083.14|22169.41|22089.41|22163.14|22083.14|10
1735513510000|2024-12-29 23:05:10|22163.74|22083.74|22152.1|22072.1|22163.74|22083.74|22152.1|22072.1|10
1735513520000|2024-12-29 23:05:20|22151.44|22071.44|22149.54|22069.54|22151.44|22071.44|22147.2|22067.2|10
1735513530000|2024-12-29 23:05:30|22149.58|22069.58|22152.37|22072.37|22153.24|22073.24|22149.58|22069.58|10
1735513540000|2024-12-29 23:05:40|22152.5|22072.5|22157.79|22077.79|22157.79|22077.79|22152.5|22072.5|10
1735513550000|2024-12-29 23:05:50|22158.62|22078.62|22166.49|22086.49|22166.49|22086.49|22158.62|22078.62|9
1735513560000|2024-12-29 23:06:00|22166.45|22086.45|22164.96|22084.96|22166.45|22086.45|22163.66|22083.66|10
1735513570000|2024-12-29 23:06:10|22163.64|22083.64|22162.08|22082.08|22164.08|22084.08|22162.07|22082.07|10
1735513580000|2024-12-29 23:06:20|22161.06|22081.06|22159.1|22079.1|22162.47|22082.47|22159.1|22079.1|10
1735513590000|2024-12-29 23:06:30|22158.67|22078.67|22154.6|22074.6|22158.67|22078.67|22154.6|22074.6|9
1735513600000|2024-12-29 23:06:40|22154.7|22074.7|22154.36|22074.36|22154.7|22074.7|22153.08|22073.08|10
1735513610000|2024-12-29 23:06:50|22153.96|22073.96|22155.94|22075.94|22156.77|22076.77|22153.91|22073.91|10
1735513620000|2024-12-29 23:07:00|22154.35|22074.35|22149.3|22069.3|22154.35|22074.35|22149.3|22069.3|10
1735513630000|2024-12-29 23:07:10|22151.28|22071.28|22148.52|22068.52|22151.95|22071.95|22148.52|22068.52|10
1735513640000|2024-12-29 23:07:20|22148.46|22068.46|22147.27|22067.27|22148.48|22068.48|22147|22067|10
1735513650000|2024-12-29 23:07:30|22147.3|22067.3|22149.65|22069.65|22149.65|22069.65|22146.81|22066.81|10
1735513660000|2024-12-29 23:07:40|22150.46|22070.46|22163.44|22083.44|22163.47|22083.47|22150.46|22070.46|10
1735513670000|2024-12-29 23:07:50|22163.33|22083.33|22166.19|22086.19|22166.67|22086.67|22163.03|22083.03|10
1735513680000|2024-12-29 23:08:00|22167.21|22087.21|22166.98|22086.98|22169.54|22089.54|22166.98|22086.98|10
1735513690000|2024-12-29 23:08:10|22166.71|22086.71|22163.21|22083.21|22167.46|22087.46|22163.21|22083.21|10
1735513700000|2024-12-29 23:08:20|22162.2|22082.2|22161.13|22081.13|22162.28|22082.28|22161.13|22081.13|10
1735513710000|2024-12-29 23:08:30|22161.12|22081.12|22157.2|22077.2|22161.57|22081.57|22157.19|22077.19|10
1735513720000|2024-12-29 23:08:40|22156.07|22076.07|22155.23|22075.23|22156.62|22076.62|22155.09|22075.09|8
1735513730000|2024-12-29 23:08:50|22153.98|22073.98|22141.12|22061.12|22153.98|22073.98|22141.12|22061.12|9
1735513740000|2024-12-29 23:09:00|22141.79|22061.79|22141.34|22061.34|22142.3|22062.3|22141.34|22061.34|10
1735513750000|2024-12-29 23:09:10|22140.69|22060.69|22141.41|22061.41|22141.41|22061.41|22139.42|22059.42|10
1735513760000|2024-12-29 23:09:20|22141.07|22061.07|22138.84|22058.84|22141.54|22061.54|22138.84|22058.84|10
1735513770000|2024-12-29 23:09:30|22138.85|22058.85|22139.75|22059.75|22139.79|22059.79|22137.9|22057.9|10
1735513780000|2024-12-29 23:09:40|22139.34|22059.34|22137.38|22057.38|22139.34|22059.34|22137.26|22057.26|10
1735513790000|2024-12-29 23:09:50|22137.36|22057.36|22134.09|22054.09|22137.36|22057.36|22134.01|22054.01|10
1735513800000|2024-12-29 23:10:00|22133.8|22053.8|22132.15|22052.15|22133.87|22053.87|22131.02|22051.02|10
1735513810000|2024-12-29 23:10:10|22132.42|22052.42|22132.72|22052.72|22132.84|22052.84|22131.99|22051.99|10
1735513820000|2024-12-29 23:10:20|22132.2|22052.2|22132.48|22052.48|22133.01|22053.01|22131.75|22051.75|10
1735513830000|2024-12-29 23:10:30|22132.5|22052.5|22133.6|22053.6|22134.85|22054.85|22132.5|22052.5|10
1735513840000|2024-12-29 23:10:40|22133.87|22053.87|22132.24|22052.24|22133.87|22053.87|22132.23|22052.23|10
1735513850000|2024-12-29 23:10:50|22131.32|22051.32|22132.34|22052.34|22132.94|22052.94|22130.2|22050.2|10
1735513860000|2024-12-29 23:11:00|22130.87|22050.87|22122.95|22042.95|22130.87|22050.87|22122.95|22042.95|10
1735513870000|2024-12-29 23:11:10|22123.31|22043.31|22122.46|22042.46|22125.68|22045.68|22122.46|22042.46|10
1735513880000|2024-12-29 23:11:20|22122.65|22042.65|22126.28|22046.28|22126.28|22046.28|22122.57|22042.57|10
1735513890000|2024-12-29 23:11:30|22128.18|22048.18|22133.42|22053.42|22133.42|22053.42|22128.06|22048.06|9
1735513900000|2024-12-29 23:11:40|22134.59|22054.59|22134|22054|22134.64|22054.64|22133.33|22053.33|10
1735513910000|2024-12-29 23:11:50|22133.67|22053.67|22141.37|22061.37|22141.4|22061.4|22133.67|22053.67|10
1735513920000|2024-12-29 23:12:00|22141.53|22061.53|22146.33|22066.33|22146.69|22066.69|22141.53|22061.53|10
1735513930000|2024-12-29 23:12:10|22147.16|22067.16|22148.33|22068.33|22148.33|22068.33|22145.18|22065.18|10
1735513940000|2024-12-29 23:12:20|22148.39|22068.39|22143.52|22063.52|22148.46|22068.46|22143.52|22063.52|10
1735513950000|2024-12-29 23:12:30|22143.4|22063.4|22144.79|22064.79|22144.83|22064.83|22142.34|22062.34|10
1735513960000|2024-12-29 23:12:40|22143.56|22063.56|22142.91|22062.91|22144.88|22064.88|22142.91|22062.91|10
1735513970000|2024-12-29 23:12:50|22141.46|22061.46|22133.35|22053.35|22141.46|22061.46|22133.35|22053.35|10
1735513980000|2024-12-29 23:13:00|22132.34|22052.34|22120.26|22040.26|22132.34|22052.34|22120.26|22040.26|10
1735513990000|2024-12-29 23:13:10|22120.03|22040.03|22119.06|22039.06|22120.03|22040.03|22118.02|22038.02|10
1735514000000|2024-12-29 23:13:20|22117.96|22037.96|22116.93|22036.93|22117.96|22037.96|22114.09|22034.09|10
1735514010000|2024-12-29 23:13:30|22117.49|22037.49|22114.09|22034.09|22117.49|22037.49|22114.09|22034.09|10
1735514020000|2024-12-29 23:13:40|22113.65|22033.65|22113.11|22033.11|22115.09|22035.09|22113.11|22033.11|10
1735514030000|2024-12-29 23:13:50|22113.44|22033.44|22110.99|22030.99|22114.51|22034.51|22110.99|22030.99|9
1735514040000|2024-12-29 23:14:00|22110.46|22030.46|22110.7|22030.7|22112.37|22032.37|22109.83|22029.83|10
1735514050000|2024-12-29 23:14:10|22110.41|22030.41|22109.62|22029.62|22110.46|22030.46|22109.47|22029.47|10
1735514060000|2024-12-29 23:14:20|22109.55|22029.55|22111.61|22031.61|22112.05|22032.05|22109.51|22029.51|10
1735514070000|2024-12-29 23:14:30|22111.58|22031.58|22111.38|22031.38|22112.39|22032.39|22110.97|22030.97|10
1735514080000|2024-12-29 23:14:40|22111.17|22031.17|22111.29|22031.29|22111.29|22031.29|22109.69|22029.69|10
1735514090000|2024-12-29 23:14:50|22111.08|22031.08|22111.19|22031.19|22111.46|22031.46|22110.72|22030.72|10
1735514100000|2024-12-29 23:15:00|22111.18|22031.18|22113.82|22033.82|22114.54|22034.54|22111.18|22031.18|10
1735514110000|2024-12-29 23:15:10|22113.91|22033.91|22117.87|22037.87|22117.87|22037.87|22113.91|22033.91|9
1735514120000|2024-12-29 23:15:20|22117.85|22037.85|22122.79|22042.79|22122.79|22042.79|22117.85|22037.85|10
1735514130000|2024-12-29 23:15:30|22122.9|22042.9|22125.53|22045.53|22125.53|22045.53|22122.2|22042.2|10
1735514140000|2024-12-29 23:15:40|22124.43|22044.43|22124.41|22044.41|22124.43|22044.43|22123.7|22043.7|10
1735514150000|2024-12-29 23:15:50|22125.2|22045.2|22135.29|22055.29|22135.48|22055.48|22125.2|22045.2|10
1735514160000|2024-12-29 23:16:00|22135.7|22055.7|22134.16|22054.16|22136.28|22056.28|22134.14|22054.14|10
1735514170000|2024-12-29 23:16:10|22133.92|22053.92|22129.36|22049.36|22134.53|22054.53|22128.99|22048.99|10
1735514180000|2024-12-29 23:16:20|22129.29|22049.29|22134.6|22054.6|22134.75|22054.75|22129.07|22049.07|9
1735514190000|2024-12-29 23:16:30|22134.19|22054.19|22137.57|22057.57|22137.57|22057.57|22134.19|22054.19|10
1735514200000|2024-12-29 23:16:40|22137.53|22057.53|22135.82|22055.82|22138.5|22058.5|22135.82|22055.82|10
1735514210000|2024-12-29 23:16:50|22135.86|22055.86|22136.98|22056.98|22136.98|22056.98|22135.86|22055.86|10
1735514220000|2024-12-29 23:17:00|22136.59|22056.59|22134.9|22054.9|22136.95|22056.95|22134.89|22054.89|10
1735514230000|2024-12-29 23:17:10|22134.7|22054.7|22129.32|22049.32|22134.7|22054.7|22129.32|22049.32|10
1735514240000|2024-12-29 23:17:20|22129.16|22049.16|22140.55|22060.55|22140.55|22060.55|22129.16|22049.16|10
1735514250000|2024-12-29 23:17:30|22140.62|22060.62|22140.76|22060.76|22141.06|22061.06|22140.42|22060.42|10
1735514260000|2024-12-29 23:17:40|22141.36|22061.36|22143.32|22063.32|22143.32|22063.32|22141.36|22061.36|10
1735514270000|2024-12-29 23:17:50|22143.62|22063.62|22144.87|22064.87|22145.45|22065.45|22143.62|22063.62|10
1735514280000|2024-12-29 23:18:00|22145.13|22065.13|22145.37|22065.37|22146.48|22066.48|22144.93|22064.93|10
1735514290000|2024-12-29 23:18:10|22144.04|22064.04|22145.06|22065.06|22145.68|22065.68|22143.78|22063.78|10
1735514300000|2024-12-29 23:18:20|22145.52|22065.52|22148.53|22068.53|22148.53|22068.53|22145.52|22065.52|9
1735514310000|2024-12-29 23:18:30|22148.77|22068.77|22151.61|22071.61|22151.68|22071.68|22148.77|22068.77|10
1735514320000|2024-12-29 23:18:40|22151.51|22071.51|22151.96|22071.96|22152.7|22072.7|22151.32|22071.32|10
1735514330000|2024-12-29 23:18:50|22153.38|22073.38|22150.92|22070.92|22153.7|22073.7|22150.92|22070.92|9
1735514340000|2024-12-29 23:19:00|22150.97|22070.97|22149.34|22069.34|22151.34|22071.34|22148.83|22068.83|10
1735514350000|2024-12-29 23:19:10|22149.12|22069.12|22146.88|22066.88|22149.12|22069.12|22146.88|22066.88|10
1735514360000|2024-12-29 23:19:20|22146.85|22066.85|22147.09|22067.09|22147.21|22067.21|22146.53|22066.53|10
1735514370000|2024-12-29 23:19:30|22147.04|22067.04|22142.41|22062.41|22147.04|22067.04|22142.41|22062.41|10
1735514380000|2024-12-29 23:19:40|22142.24|22062.24|22142.4|22062.4|22142.42|22062.42|22141.78|22061.78|9
1735514390000|2024-12-29 23:19:50|22142.22|22062.22|22140.04|22060.04|22142.28|22062.28|22140.04|22060.04|10
1735514400000|2024-12-29 23:20:00|22140.1|22060.1|22138.4|22058.4|22140.1|22060.1|22138.27|22058.27|10
1735514410000|2024-12-29 23:20:10|22138.35|22058.35|22136.5|22056.5|22138.96|22058.96|22136.5|22056.5|10
1735514420000|2024-12-29 23:20:20|22135.71|22055.71|22135.76|22055.76|22135.76|22055.76|22134.55|22054.55|9
1735514430000|2024-12-29 23:20:30|22135.64|22055.64|22134.3|22054.3|22135.64|22055.64|22133.89|22053.89|10
1735514440000|2024-12-29 23:20:40|22134.06|22054.06|22133.68|22053.68|22134.06|22054.06|22132.49|22052.49|10
1735514450000|2024-12-29 23:20:50|22133.56|22053.56|22138.2|22058.2|22138.2|22058.2|22133.46|22053.46|10
1735514460000|2024-12-29 23:21:00|22138.43|22058.43|22146.31|22066.31|22146.31|22066.31|22138.43|22058.43|9
1735514470000|2024-12-29 23:21:10|22148.45|22068.45|22153.93|22073.93|22153.97|22073.97|22148.45|22068.45|10
1735514480000|2024-12-29 23:21:20|22154.75|22074.75|22161.26|22081.26|22162.03|22082.03|22154.75|22074.75|10
1735514490000|2024-12-29 23:21:30|22161.07|22081.07|22167.24|22087.24|22167.24|22087.24|22161.07|22081.07|10
1735514500000|2024-12-29 23:21:40|22167.3|22087.3|22169.96|22089.96|22169.96|22089.96|22167.13|22087.13|10
1735514510000|2024-12-29 23:21:50|22170.95|22090.95|22170.81|22090.81|22172.3|22092.3|22170.81|22090.81|10
1735514520000|2024-12-29 23:22:00|22170.69|22090.69|22170|22090|22170.79|22090.79|22170|22090|10
1735514530000|2024-12-29 23:22:10|22169.8|22089.8|22168.44|22088.44|22169.8|22089.8|22168.44|22088.44|10
1735514540000|2024-12-29 23:22:20|22168.56|22088.56|22171.25|22091.25|22173.24|22093.24|22168.42|22088.42|10
1735514550000|2024-12-29 23:22:30|22169|22089|22165.31|22085.31|22169|22089|22165.31|22085.31|10
1735514560000|2024-12-29 23:22:40|22165.63|22085.63|22164.22|22084.22|22165.63|22085.63|22162.92|22082.92|10
1735514570000|2024-12-29 23:22:50|22164.54|22084.54|22163.24|22083.24|22164.54|22084.54|22163.24|22083.24|10
1735514580000|2024-12-29 23:23:00|22163.11|22083.11|22159.43|22079.43|22163.11|22083.11|22159.43|22079.43|10
1735514590000|2024-12-29 23:23:10|22159.09|22079.09|22152.26|22072.26|22159.09|22079.09|22152.15|22072.15|10
1735514600000|2024-12-29 23:23:20|22152.17|22072.17|22149.81|22069.81|22152.17|22072.17|22149.81|22069.81|9
1735514610000|2024-12-29 23:23:30|22150.42|22070.42|22149.44|22069.44|22150.75|22070.75|22149.44|22069.44|10
1735514620000|2024-12-29 23:23:40|22149.25|22069.25|22146.91|22066.91|22149.36|22069.36|22146.82|22066.82|9
1735514630000|2024-12-29 23:23:50|22146.85|22066.85|22146.34|22066.34|22146.94|22066.94|22146.13|22066.13|9
1735514640000|2024-12-29 23:24:00|22147.06|22067.06|22149.9|22069.9|22149.9|22069.9|22147.06|22067.06|9
1735514650000|2024-12-29 23:24:10|22151.39|22071.39|22152.01|22072.01|22152.04|22072.04|22151.39|22071.39|10
1735514660000|2024-12-29 23:24:20|22152.59|22072.59|22154.04|22074.04|22154.2|22074.2|22152.59|22072.59|10
1735514670000|2024-12-29 23:24:30|22154.06|22074.06|22153.63|22073.63|22154.7|22074.7|22153.63|22073.63|10
1735514680000|2024-12-29 23:24:40|22153.12|22073.12|22153.69|22073.69|22153.69|22073.69|22153.07|22073.07|9
1735514690000|2024-12-29 23:24:50|22153.65|22073.65|22153.73|22073.73|22153.75|22073.75|22153.64|22073.64|7
1735514700000|2024-12-29 23:25:00|22153.69|22073.69|22152.59|22072.59|22153.69|22073.69|22152.4|22072.4|10
1735514710000|2024-12-29 23:25:10|22152.94|22072.94|22153.24|22073.24|22153.38|22073.38|22152.77|22072.77|9
1735514720000|2024-12-29 23:25:20|22153.29|22073.29|22153.99|22073.99|22154.57|22074.57|22153.29|22073.29|10
1735514730000|2024-12-29 23:25:30|22153.72|22073.72|22154.65|22074.65|22155.1|22075.1|22153.72|22073.72|10
1735514740000|2024-12-29 23:25:40|22154.5|22074.5|22154.08|22074.08|22154.5|22074.5|22153.43|22073.43|9
1735514750000|2024-12-29 23:25:50|22154.17|22074.17|22155.75|22075.75|22155.75|22075.75|22153.8|22073.8|10
1735514760000|2024-12-29 23:26:00|22155.77|22075.77|22154.77|22074.77|22155.98|22075.98|22154.77|22074.77|10
1735514770000|2024-12-29 23:26:10|22153.21|22073.21|22152.85|22072.85|22153.24|22073.24|22152.25|22072.25|10
1735514780000|2024-12-29 23:26:20|22152.82|22072.82|22150.97|22070.97|22153.14|22073.14|22150.97|22070.97|10
1735514790000|2024-12-29 23:26:30|22150.52|22070.52|22151.49|22071.49|22151.49|22071.49|22150.52|22070.52|10
1735514800000|2024-12-29 23:26:40|22151.5|22071.5|22151.44|22071.44|22151.65|22071.65|22150.72|22070.72|10
1735514810000|2024-12-29 23:26:50|22151.82|22071.82|22152.67|22072.67|22152.67|22072.67|22151.62|22071.62|10
1735514820000|2024-12-29 23:27:00|22152.17|22072.17|22154.97|22074.97|22154.97|22074.97|22152.17|22072.17|10
1735514830000|2024-12-29 23:27:10|22155.1|22075.1|22160.21|22080.21|22160.21|22080.21|22155.1|22075.1|10
1735514840000|2024-12-29 23:27:20|22160.32|22080.32|22163.27|22083.27|22163.27|22083.27|22160.31|22080.31|10
1735514850000|2024-12-29 23:27:30|22164.18|22084.18|22166.33|22086.33|22166.48|22086.48|22164.18|22084.18|10
1735514860000|2024-12-29 23:27:40|22166.31|22086.31|22168.01|22088.01|22168.01|22088.01|22166.31|22086.31|9
1735514870000|2024-12-29 23:27:50|22168.39|22088.39|22169.2|22089.2|22169.78|22089.78|22168.39|22088.39|10
1735514880000|2024-12-29 23:28:00|22169.21|22089.21|22170.42|22090.42|22170.91|22090.91|22169.21|22089.21|10
1735514890000|2024-12-29 23:28:10|22170.38|22090.38|22170.62|22090.62|22170.7|22090.7|22169.8|22089.8|10
1735514900000|2024-12-29 23:28:20|22170.63|22090.63|22170.98|22090.98|22170.98|22090.98|22170.56|22090.56|7
1735514910000|2024-12-29 23:28:30|22170.99|22090.99|22172.41|22092.41|22172.67|22092.67|22170.99|22090.99|10
1735514920000|2024-12-29 23:28:40|22172.32|22092.32|22175.04|22095.04|22175.95|22095.95|22172.32|22092.32|10
1735514930000|2024-12-29 23:28:50|22175.05|22095.05|22180.11|22100.11|22180.11|22100.11|22174.91|22094.91|9
1735514940000|2024-12-29 23:29:00|22180.54|22100.54|22193.26|22113.26|22193.26|22113.26|22180.54|22100.54|10
1735514950000|2024-12-29 23:29:10|22193.63|22113.63|22196.2|22116.2|22196.2|22116.2|22193.63|22113.63|10
1735514960000|2024-12-29 23:29:20|22196.52|22116.52|22197.19|22117.19|22197.31|22117.31|22196.38|22116.38|10
1735514970000|2024-12-29 23:29:30|22197.17|22117.17|22201.34|22121.34|22201.34|22121.34|22197.17|22117.17|10
1735514980000|2024-12-29 23:29:40|22201.4|22121.4|22201.96|22121.96|22202.42|22122.42|22201.4|22121.4|10
1735514990000|2024-12-29 23:29:50|22202.24|22122.24|22197.7|22117.7|22202.24|22122.24|22197.69|22117.69|9
1735515000000|2024-12-29 23:30:00|22197.73|22117.73|22194.72|22114.72|22197.73|22117.73|22194.72|22114.72|9
1735515010000|2024-12-29 23:30:10|22194.77|22114.77|22200.28|22120.28|22200.28|22120.28|22194.77|22114.77|10
1735515020000|2024-12-29 23:30:20|22200.38|22120.38|22201.88|22121.88|22202.41|22122.41|22200.38|22120.38|10
1735515030000|2024-12-29 23:30:30|22202.14|22122.14|22206.57|22126.57|22206.57|22126.57|22202.14|22122.14|10
1735515040000|2024-12-29 23:30:40|22206.75|22126.75|22214.36|22134.36|22214.36|22134.36|22206.75|22126.75|10
1735515050000|2024-12-29 23:30:50|22214.51|22134.51|22224.02|22144.02|22224.72|22144.72|22213.74|22133.74|10
1735515060000|2024-12-29 23:31:00|22226.04|22146.04|22225.56|22145.56|22226.78|22146.78|22225.18|22145.18|10
1735515070000|2024-12-29 23:31:10|22225.53|22145.53|22226.67|22146.67|22226.67|22146.67|22224.06|22144.06|10
1735515080000|2024-12-29 23:31:20|22228.68|22148.68|22227.31|22147.31|22228.68|22148.68|22226.46|22146.46|10
1735515090000|2024-12-29 23:31:30|22229.2|22149.2|22229.62|22149.62|22229.82|22149.82|22228.68|22148.68|10
1735515100000|2024-12-29 23:31:40|22229.56|22149.56|22223.68|22143.68|22229.82|22149.82|22223.68|22143.68|10
1735515110000|2024-12-29 23:31:50|22223.19|22143.19|22222.3|22142.3|22223.19|22143.19|22221.47|22141.47|10
1735515120000|2024-12-29 23:32:00|22222.13|22142.13|22219.79|22139.79|22222.6|22142.6|22219.79|22139.79|9
1735515130000|2024-12-29 23:32:10|22219.42|22139.42|22217.04|22137.04|22219.42|22139.42|22215.9|22135.9|10
1735515140000|2024-12-29 23:32:20|22218.02|22138.02|22219.25|22139.25|22219.25|22139.25|22217.72|22137.72|10
1735515150000|2024-12-29 23:32:30|22219.22|22139.22|22219.28|22139.28|22219.3|22139.3|22217.69|22137.69|10
1735515160000|2024-12-29 23:32:40|22219.35|22139.35|22222.57|22142.57|22222.57|22142.57|22219.35|22139.35|10
1735515170000|2024-12-29 23:32:50|22223.31|22143.31|22226.53|22146.53|22227.4|22147.4|22223.31|22143.31|10
1735515180000|2024-12-29 23:33:00|22226.05|22146.05|22225.67|22145.67|22226.85|22146.85|22224.71|22144.71|10
1735515190000|2024-12-29 23:33:10|22224.93|22144.93|22224.48|22144.48|22225.18|22145.18|22224|22144|10
1735515200000|2024-12-29 23:33:20|22224.01|22144.01|22227.21|22147.21|22227.29|22147.29|22224.01|22144.01|10
1735515210000|2024-12-29 23:33:30|22227.25|22147.25|22223.8|22143.8|22227.25|22147.25|22223.8|22143.8|10
1735515220000|2024-12-29 23:33:40|22223.03|22143.03|22226.79|22146.79|22226.79|22146.79|22223.03|22143.03|9
1735515230000|2024-12-29 23:33:50|22227.37|22147.37|22226.75|22146.75|22227.42|22147.42|22226.34|22146.34|10
1735515240000|2024-12-29 23:34:00|22226.88|22146.88|22230.41|22150.41|22230.41|22150.41|22226.88|22146.88|10
1735515250000|2024-12-29 23:34:10|22230.3|22150.3|22234.61|22154.61|22234.61|22154.61|22229.96|22149.96|10
1735515260000|2024-12-29 23:34:20|22234.78|22154.78|22234.57|22154.57|22234.78|22154.78|22233.94|22153.94|10
1735515270000|2024-12-29 23:34:30|22234.5|22154.5|22232.01|22152.01|22234.6|22154.6|22232.01|22152.01|9
1735515280000|2024-12-29 23:34:40|22232.23|22152.23|22233.95|22153.95|22234.73|22154.73|22232.22|22152.22|10
1735515290000|2024-12-29 23:34:50|22233.84|22153.84|22234.85|22154.85|22234.85|22154.85|22233.6|22153.6|10
1735515300000|2024-12-29 23:35:00|22235.01|22155.01|22238.29|22158.29|22238.29|22158.29|22235.01|22155.01|10
1735515310000|2024-12-29 23:35:10|22238.18|22158.18|22239.58|22159.58|22239.58|22159.58|22238.18|22158.18|10
1735515320000|2024-12-29 23:35:20|22239.48|22159.48|22238.83|22158.83|22239.48|22159.48|22237.63|22157.63|9
1735515330000|2024-12-29 23:35:30|22239.16|22159.16|22238.49|22158.49|22239.16|22159.16|22237.84|22157.84|9
1735515340000|2024-12-29 23:35:40|22238.3|22158.3|22232.79|22152.79|22238.3|22158.3|22232.79|22152.79|10
1735515350000|2024-12-29 23:35:50|22232.96|22152.96|22231.5|22151.5|22232.96|22152.96|22231.19|22151.19|10
1735515360000|2024-12-29 23:36:00|22231.54|22151.54|22227.27|22147.27|22232.02|22152.02|22227.27|22147.27|10
1735515370000|2024-12-29 23:36:10|22226.95|22146.95|22228.22|22148.22|22228.22|22148.22|22226.58|22146.58|10
1735515380000|2024-12-29 23:36:20|22228.43|22148.43|22230.02|22150.02|22230.02|22150.02|22228.26|22148.26|8
1735515390000|2024-12-29 23:36:30|22231.73|22151.73|22235.2|22155.2|22235.2|22155.2|22231.73|22151.73|10
1735515400000|2024-12-29 23:36:40|22235.26|22155.26|22239.73|22159.73|22239.73|22159.73|22235.26|22155.26|10
1735515410000|2024-12-29 23:36:50|22239.92|22159.92|22249.07|22169.07|22249.07|22169.07|22239.92|22159.92|9
1735515420000|2024-12-29 23:37:00|22252.08|22172.08|22249.73|22169.73|22252.84|22172.84|22249.58|22169.58|10
1735515430000|2024-12-29 23:37:10|22248.83|22168.83|22244.46|22164.46|22248.91|22168.91|22244.46|22164.46|10
1735515440000|2024-12-29 23:37:20|22243.75|22163.75|22249.43|22169.43|22249.43|22169.43|22243.75|22163.75|10
1735515450000|2024-12-29 23:37:30|22249.47|22169.47|22253.52|22173.52|22253.52|22173.52|22249.47|22169.47|10
1735515460000|2024-12-29 23:37:40|22253.55|22173.55|22254.32|22174.32|22254.48|22174.48|22253.51|22173.51|10
1735515470000|2024-12-29 23:37:50|22254.3|22174.3|22262.29|22182.29|22262.96|22182.96|22254.3|22174.3|10
1735515480000|2024-12-29 23:38:00|22262.21|22182.21|22264.15|22184.15|22264.41|22184.41|22262.21|22182.21|10
1735515490000|2024-12-29 23:38:10|22265.03|22185.03|22265.23|22185.23|22265.42|22185.42|22264.15|22184.15|10
1735515500000|2024-12-29 23:38:20|22264.18|22184.18|22260.08|22180.08|22264.18|22184.18|22258.66|22178.66|10
1735515510000|2024-12-29 23:38:30|22260.41|22180.41|22261.07|22181.07|22261.09|22181.09|22260.41|22180.41|8
1735515520000|2024-12-29 23:38:40|22261.06|22181.06|22261.09|22181.09|22261.14|22181.14|22260.52|22180.52|10
1735515530000|2024-12-29 23:38:50|22261.11|22181.11|22264.92|22184.92|22264.92|22184.92|22260.82|22180.82|10
1735515540000|2024-12-29 23:39:00|22264.76|22184.76|22266.93|22186.93|22266.93|22186.93|22264.53|22184.53|10
1735515550000|2024-12-29 23:39:10|22267.25|22187.25|22267.12|22187.12|22267.92|22187.92|22266.19|22186.19|9
1735515560000|2024-12-29 23:39:20|22267.2|22187.2|22267.96|22187.96|22268.59|22188.59|22267.2|22187.2|10
1735515570000|2024-12-29 23:39:30|22268.53|22188.53|22268.48|22188.48|22268.71|22188.71|22268.44|22188.44|10
1735515580000|2024-12-29 23:39:40|22268.89|22188.89|22269.06|22189.06|22269.09|22189.09|22268.46|22188.46|9
1735515590000|2024-12-29 23:39:50|22270.64|22190.64|22269.73|22189.73|22270.79|22190.79|22269.73|22189.73|9
1735515600000|2024-12-29 23:40:00|22269.43|22189.43|22268.82|22188.82|22270.22|22190.22|22268.82|22188.82|10
1735515610000|2024-12-29 23:40:10|22268.84|22188.84|22268.43|22188.43|22268.84|22188.84|22268.28|22188.28|9
1735515620000|2024-12-29 23:40:20|22268.13|22188.13|22263.38|22183.38|22268.13|22188.13|22263.38|22183.38|10
1735515630000|2024-12-29 23:40:30|22263.12|22183.12|22262.59|22182.59|22263.64|22183.64|22262.59|22182.59|8
1735515640000|2024-12-29 23:40:40|22262.73|22182.73|22260.2|22180.2|22262.73|22182.73|22260.2|22180.2|10
1735515650000|2024-12-29 23:40:50|22260.14|22180.14|22258.2|22178.2|22260.14|22180.14|22258.2|22178.2|9
1735515660000|2024-12-29 23:41:00|22257.89|22177.89|22262.87|22182.87|22262.87|22182.87|22257.89|22177.89|10
1735515670000|2024-12-29 23:41:10|22263.53|22183.53|22259.92|22179.92|22263.97|22183.97|22259.77|22179.77|10
1735515680000|2024-12-29 23:41:20|22259.84|22179.84|22257.74|22177.74|22259.84|22179.84|22257.74|22177.74|10
1735515690000|2024-12-29 23:41:30|22257.51|22177.51|22257.93|22177.93|22257.93|22177.93|22256.8|22176.8|10
1735515700000|2024-12-29 23:41:40|22257.98|22177.98|22257.42|22177.42|22258.71|22178.71|22257.42|22177.42|10
1735515710000|2024-12-29 23:41:50|22257.25|22177.25|22260|22180|22260|22180|22257.25|22177.25|9
1735515720000|2024-12-29 23:42:00|22260.13|22180.13|22260.82|22180.82|22260.91|22180.91|22260.13|22180.13|10
1735515730000|2024-12-29 23:42:10|22260.85|22180.85|22262.02|22182.02|22262.02|22182.02|22260.71|22180.71|8
1735515740000|2024-12-29 23:42:20|22263.12|22183.12|22265.42|22185.42|22265.42|22185.42|22263.12|22183.12|10
1735515750000|2024-12-29 23:42:30|22265.44|22185.44|22264.02|22184.02|22265.44|22185.44|22264|22184|10
1735515760000|2024-12-29 23:42:40|22263.92|22183.92|22261.69|22181.69|22263.92|22183.92|22261.6|22181.6|10
1735515770000|2024-12-29 23:42:50|22261.63|22181.63|22263.67|22183.67|22263.67|22183.67|22261.4|22181.4|9
1735515780000|2024-12-29 23:43:00|22263.7|22183.7|22261.56|22181.56|22263.71|22183.71|22261.55|22181.55|10
1735515790000|2024-12-29 23:43:10|22261.83|22181.83|22260.18|22180.18|22261.83|22181.83|22259.73|22179.73|10
1735515800000|2024-12-29 23:43:20|22259.9|22179.9|22259.78|22179.78|22260.18|22180.18|22259.78|22179.78|10
1735515810000|2024-12-29 23:43:30|22259.46|22179.46|22260.39|22180.39|22260.39|22180.39|22259.46|22179.46|10
1735515820000|2024-12-29 23:43:40|22260.49|22180.49|22265.63|22185.63|22265.63|22185.63|22260.49|22180.49|8
1735515830000|2024-12-29 23:43:50|22266.1|22186.1|22267.25|22187.25|22267.38|22187.38|22266.1|22186.1|10
1735515840000|2024-12-29 23:44:00|22267.35|22187.35|22268.19|22188.19|22268.29|22188.29|22267.35|22187.35|10
1735515850000|2024-12-29 23:44:10|22268.05|22188.05|22270|22190|22270.22|22190.22|22268.05|22188.05|10
1735515860000|2024-12-29 23:44:20|22269.52|22189.52|22269.24|22189.24|22269.7|22189.7|22269.24|22189.24|10
1735515870000|2024-12-29 23:44:30|22270.08|22190.08|22270.39|22190.39|22271.13|22191.13|22270.08|22190.08|9
1735515880000|2024-12-29 23:44:40|22270.71|22190.71|22270.44|22190.44|22270.71|22190.71|22270.34|22190.34|10
1735515890000|2024-12-29 23:44:50|22270.53|22190.53|22269.71|22189.71|22270.63|22190.63|22269.71|22189.71|10
1735515900000|2024-12-29 23:45:00|22269.6|22189.6|22267.94|22187.94|22269.89|22189.89|22267.82|22187.82|10
1735515910000|2024-12-29 23:45:10|22268.04|22188.04|22268.22|22188.22|22268.22|22188.22|22267.5|22187.5|10
1735515920000|2024-12-29 23:45:20|22268.38|22188.38|22272.86|22192.86|22272.86|22192.86|22268.38|22188.38|9
1735515930000|2024-12-29 23:45:30|22273.52|22193.52|22275.03|22195.03|22275.03|22195.03|22273.52|22193.52|10
1735515940000|2024-12-29 23:45:40|22275.09|22195.09|22275.72|22195.72|22275.81|22195.81|22275.09|22195.09|10
1735515950000|2024-12-29 23:45:50|22275.78|22195.78|22272.37|22192.37|22275.78|22195.78|22272.37|22192.37|10
1735515960000|2024-12-29 23:46:00|22272.5|22192.5|22272.68|22192.68|22272.8|22192.8|22272.24|22192.24|10
1735515970000|2024-12-29 23:46:10|22272.62|22192.62|22273.72|22193.72|22273.72|22193.72|22272.58|22192.58|9
1735515980000|2024-12-29 23:46:20|22274.2|22194.2|22276.07|22196.07|22276.07|22196.07|22274.19|22194.19|10
1735515990000|2024-12-29 23:46:30|22276.21|22196.21|22277.51|22197.51|22277.51|22197.51|22276.21|22196.21|10
1735516000000|2024-12-29 23:46:40|22277.8|22197.8|22279.15|22199.15|22279.33|22199.33|22277.74|22197.74|10
1735516010000|2024-12-29 23:46:50|22280.23|22200.23|22283.62|22203.62|22283.62|22203.62|22280.23|22200.23|10
1735516020000|2024-12-29 23:47:00|22284.99|22204.99|22288.21|22208.21|22288.24|22208.24|22284.99|22204.99|10
1735516030000|2024-12-29 23:47:10|22290.79|22210.79|22292.1|22212.1|22293.1|22213.1|22290.79|22210.79|10
1735516040000|2024-12-29 23:47:20|22292.07|22212.07|22293.42|22213.42|22293.7|22213.7|22292.07|22212.07|10
1735516050000|2024-12-29 23:47:30|22293.17|22213.17|22287.19|22207.19|22293.17|22213.17|22286.62|22206.62|10
1735516060000|2024-12-29 23:47:40|22287.61|22207.61|22284.41|22204.41|22287.65|22207.65|22284.41|22204.41|10
1735516070000|2024-12-29 23:47:50|22284.14|22204.14|22285.84|22205.84|22285.86|22205.86|22284.14|22204.14|10
1735516080000|2024-12-29 23:48:00|22285.86|22205.86|22285.33|22205.33|22286.38|22206.38|22285.33|22205.33|10
1735516090000|2024-12-29 23:48:10|22284.85|22204.85|22286.17|22206.17|22286.17|22206.17|22284.85|22204.85|10
1735516100000|2024-12-29 23:48:20|22286.25|22206.25|22286.5|22206.5|22286.5|22206.5|22286.16|22206.16|10
1735516110000|2024-12-29 23:48:30|22286.6|22206.6|22286.26|22206.26|22286.64|22206.64|22285.74|22205.74|8
1735516120000|2024-12-29 23:48:40|22286.69|22206.69|22285.57|22205.57|22286.69|22206.69|22285.23|22205.23|10
1735516130000|2024-12-29 23:48:50|22285.11|22205.11|22285.53|22205.53|22285.53|22205.53|22284.63|22204.63|9
1735516140000|2024-12-29 23:49:00|22285.06|22205.06|22283.4|22203.4|22285.29|22205.29|22283|22203|10
1735516150000|2024-12-29 23:49:10|22283.77|22203.77|22285.82|22205.82|22285.82|22205.82|22283.77|22203.77|10
1735516160000|2024-12-29 23:49:20|22286.53|22206.53|22287.62|22207.62|22287.78|22207.78|22286.53|22206.53|10
1735516170000|2024-12-29 23:49:30|22287.63|22207.63|22288.27|22208.27|22288.28|22208.28|22287.41|22207.41|10
1735516180000|2024-12-29 23:49:40|22288.67|22208.67|22289.18|22209.18|22289.58|22209.58|22288.53|22208.53|10
1735516190000|2024-12-29 23:49:50|22289.45|22209.45|22294.02|22214.02|22294.02|22214.02|22289.45|22209.45|10
1735516200000|2024-12-29 23:50:00|22293.87|22213.87|22300.65|22220.65|22300.65|22220.65|22293.87|22213.87|10
1735516210000|2024-12-29 23:50:10|22300.25|22220.25|22297.37|22217.37|22300.25|22220.25|22297.37|22217.37|10
1735516220000|2024-12-29 23:50:20|22297.33|22217.33|22297.22|22217.22|22297.85|22217.85|22296.78|22216.78|10
1735516230000|2024-12-29 23:50:30|22296.61|22216.61|22295.35|22215.35|22296.79|22216.79|22295.33|22215.33|10
1735516240000|2024-12-29 23:50:40|22295.27|22215.27|22297.5|22217.5|22297.5|22217.5|22295.05|22215.05|10
1735516250000|2024-12-29 23:50:50|22297.36|22217.36|22297.49|22217.49|22297.65|22217.65|22297.12|22217.12|10
1735516260000|2024-12-29 23:51:00|22298.33|22218.33|22297.96|22217.96|22298.68|22218.68|22297.96|22217.96|10
1735516270000|2024-12-29 23:51:10|22297.91|22217.91|22296.28|22216.28|22297.91|22217.91|22296.28|22216.28|9
1735516280000|2024-12-29 23:51:20|22296.51|22216.51|22299.64|22219.64|22299.64|22219.64|22296.5|22216.5|10
1735516290000|2024-12-29 23:51:30|22299.83|22219.83|22297.14|22217.14|22299.83|22219.83|22297.14|22217.14|10
1735516300000|2024-12-29 23:51:40|22296.97|22216.97|22297.27|22217.27|22297.48|22217.48|22296.72|22216.72|10
1735516310000|2024-12-29 23:51:50|22297.24|22217.24|22296.84|22216.84|22297.24|22217.24|22296.49|22216.49|9
1735516320000|2024-12-29 23:52:00|22296.43|22216.43|22292.75|22212.75|22296.43|22216.43|22292.45|22212.45|10
1735516330000|2024-12-29 23:52:10|22293.35|22213.35|22295.05|22215.05|22295.32|22215.32|22293.35|22213.35|10
1735516340000|2024-12-29 23:52:20|22295.06|22215.06|22297.1|22217.1|22297.56|22217.56|22295.06|22215.06|9
1735516350000|2024-12-29 23:52:30|22297.25|22217.25|22292.45|22212.45|22298.4|22218.4|22291.92|22211.92|10
1735516360000|2024-12-29 23:52:40|22293.14|22213.14|22295.05|22215.05|22295.09|22215.09|22293.14|22213.14|10
1735516370000|2024-12-29 23:52:50|22295.39|22215.39|22296.12|22216.12|22296.12|22216.12|22295.26|22215.26|10
1735516380000|2024-12-29 23:53:00|22296.37|22216.37|22293.83|22213.83|22297|22217|22293.83|22213.83|10
1735516390000|2024-12-29 23:53:10|22293.61|22213.61|22293.36|22213.36|22293.84|22213.84|22292.86|22212.86|10
1735516400000|2024-12-29 23:53:20|22292.46|22212.46|22290.39|22210.39|22292.46|22212.46|22290.29|22210.29|10
1735516410000|2024-12-29 23:53:30|22290.41|22210.41|22291.46|22211.46|22291.54|22211.54|22290.26|22210.26|10
1735516420000|2024-12-29 23:53:40|22291.11|22211.11|22290.56|22210.56|22291.35|22211.35|22290.33|22210.33|10
1735516430000|2024-12-29 23:53:50|22290.8|22210.8|22292.05|22212.05|22292.46|22212.46|22290.66|22210.66|10
1735516440000|2024-12-29 23:54:00|22292.18|22212.18|22292.21|22212.21|22292.57|22212.57|22292|22212|10
1735516450000|2024-12-29 23:54:10|22292.15|22212.15|22292.64|22212.64|22292.75|22212.75|22292.15|22212.15|10
1735516460000|2024-12-29 23:54:20|22292.79|22212.79|22291.89|22211.89|22292.79|22212.79|22290.63|22210.63|10
1735516470000|2024-12-29 23:54:30|22292.26|22212.26|22290.83|22210.83|22292.41|22212.41|22290.68|22210.68|10
1735516480000|2024-12-29 23:54:40|22290.7|22210.7|22290.89|22210.89|22290.95|22210.95|22290.48|22210.48|10
1735516490000|2024-12-29 23:54:50|22290.5|22210.5|22296.07|22216.07|22296.28|22216.28|22290.5|22210.5|10
1735516500000|2024-12-29 23:55:00|22296.04|22216.04|22294.29|22214.29|22296.04|22216.04|22294.29|22214.29|9
1735516510000|2024-12-29 23:55:10|22293.86|22213.86|22292.17|22212.17|22293.86|22213.86|22292.17|22212.17|10
1735516520000|2024-12-29 23:55:20|22292.12|22212.12|22290.47|22210.47|22292.12|22212.12|22290.47|22210.47|10
1735516530000|2024-12-29 23:55:30|22290.48|22210.48|22289.26|22209.26|22290.48|22210.48|22289.26|22209.26|10
1735516540000|2024-12-29 23:55:40|22288.98|22208.98|22288.84|22208.84|22288.98|22208.98|22288.34|22208.34|9
1735516550000|2024-12-29 23:55:50|22288.94|22208.94|22281.31|22201.31|22288.94|22208.94|22281.31|22201.31|10
1735516560000|2024-12-29 23:56:00|22281.36|22201.36|22281.48|22201.48|22281.92|22201.92|22281.36|22201.36|9
1735516570000|2024-12-29 23:56:10|22281.41|22201.41|22280.26|22200.26|22281.41|22201.41|22280.07|22200.07|10
1735516580000|2024-12-29 23:56:20|22280.36|22200.36|22282.5|22202.5|22282.5|22202.5|22280.36|22200.36|10
1735516590000|2024-12-29 23:56:30|22282.96|22202.96|22283.39|22203.39|22283.39|22203.39|22281.9|22201.9|10
1735516600000|2024-12-29 23:56:40|22283.33|22203.33|22283.71|22203.71|22284.35|22204.35|22283.27|22203.27|10
1735516610000|2024-12-29 23:56:50|22283.69|22203.69|22284.74|22204.74|22284.82|22204.82|22283.69|22203.69|10
1735516620000|2024-12-29 23:57:00|22284.73|22204.73|22283.26|22203.26|22284.73|22204.73|22283.26|22203.26|10
1735516630000|2024-12-29 23:57:10|22281.79|22201.79|22280.03|22200.03|22281.79|22201.79|22280.03|22200.03|10
1735516640000|2024-12-29 23:57:20|22280.05|22200.05|22279.49|22199.49|22280.44|22200.44|22279.49|22199.49|9
1735516650000|2024-12-29 23:57:30|22279.47|22199.47|22273.15|22193.15|22279.47|22199.47|22273.15|22193.15|10
1735516660000|2024-12-29 23:57:40|22272.99|22192.99|22271.76|22191.76|22273|22193|22271|22191|10
1735516670000|2024-12-29 23:57:50|22272.11|22192.11|22272.48|22192.48|22272.71|22192.71|22272.11|22192.11|7
1735516680000|2024-12-29 23:58:00|22272.22|22192.22|22272.25|22192.25|22272.25|22192.25|22268.45|22188.45|10
1735516690000|2024-12-29 23:58:10|22272.59|22192.59|22270.3|22190.3|22272.59|22192.59|22270.3|22190.3|9
1735516700000|2024-12-29 23:58:20|22270.28|22190.28|22269.74|22189.74|22270.94|22190.94|22269.74|22189.74|10
1735516710000|2024-12-29 23:58:30|22266.87|22186.87|22267.78|22187.78|22268.15|22188.15|22266.87|22186.87|10
1735516720000|2024-12-29 23:58:40|22267.97|22187.97|22267.7|22187.7|22268.66|22188.66|22267.7|22187.7|10
1735516730000|2024-12-29 23:58:50|22267.68|22187.68|22266.28|22186.28|22267.91|22187.91|22266.28|22186.28|8
1735516740000|2024-12-29 23:59:00|22266.39|22186.39|22265.05|22185.05|22266.39|22186.39|22264.46|22184.46|10
1735516750000|2024-12-29 23:59:10|22265.82|22185.82|22263.43|22183.43|22265.86|22185.86|22263.43|22183.43|10
1735516760000|2024-12-29 23:59:20|22263.18|22183.18|22262.27|22182.27|22263.5|22183.5|22262.01|22182.01|9
1735516770000|2024-12-29 23:59:30|22262.22|22182.22|22261.32|22181.32|22262.22|22182.22|22261.32|22181.32|9
1735516780000|2024-12-29 23:59:40|22261.54|22181.54|22257.29|22177.29|22261.97|22181.97|22257.19|22177.19|10
1735516790000|2024-12-29 23:59:50|22257.5|22177.5|22257.17|22177.17|22257.53|22177.53|22257.03|22177.03|10
1735516800000|2024-12-30 00:00:00|22257.6|22177.6|22256.09|22176.09|22257.76|22177.76|22256.03|22176.03|10
1735516810000|2024-12-30 00:00:10|22254.5|22174.5|22250.88|22170.88|22254.5|22174.5|22250.75|22170.75|10
1735516820000|2024-12-30 00:00:20|22250.53|22170.53|22241.97|22161.97|22250.53|22170.53|22241.97|22161.97|10
1735516830000|2024-12-30 00:00:30|22241.48|22161.48|22236.47|22156.47|22241.48|22161.48|22236.47|22156.47|10
1735516840000|2024-12-30 00:00:40|22236.81|22156.81|22236.28|22156.28|22236.88|22156.88|22236.02|22156.02|10
1735516850000|2024-12-30 00:00:50|22236.13|22156.13|22235.53|22155.53|22236.13|22156.13|22233.84|22153.84|10
1735516860000|2024-12-30 00:01:00|22235.18|22155.18|22230.87|22150.87|22235.28|22155.28|22230.87|22150.87|10
1735516870000|2024-12-30 00:01:10|22229.56|22149.56|22225.08|22145.08|22229.56|22149.56|22225.08|22145.08|10
1735516880000|2024-12-30 00:01:20|22223.96|22143.96|22221.22|22141.22|22223.96|22143.96|22219.54|22139.54|10
1735516890000|2024-12-30 00:01:30|22220.23|22140.23|22219.9|22139.9|22220.23|22140.23|22218.3|22138.3|10
1735516900000|2024-12-30 00:01:40|22219.97|22139.97|22219.64|22139.64|22220.69|22140.69|22219.1|22139.1|10
1735516910000|2024-12-30 00:01:50|22219.47|22139.47|22218.28|22138.28|22219.67|22139.67|22216.98|22136.98|10
1735516920000|2024-12-30 00:02:00|22218.02|22138.02|22213.13|22133.13|22218.02|22138.02|22212.91|22132.91|9
1735516930000|2024-12-30 00:02:10|22213.09|22133.09|22205.13|22125.13|22213.09|22133.09|22205.13|22125.13|10
1735516940000|2024-12-30 00:02:20|22204.03|22124.03|22200.13|22120.13|22204.03|22124.03|22200.13|22120.13|10
1735516950000|2024-12-30 00:02:30|22200.16|22120.16|22198.96|22118.96|22200.16|22120.16|22197.75|22117.75|10
1735516960000|2024-12-30 00:02:40|22199.16|22119.16|22201.75|22121.75|22201.75|22121.75|22198.78|22118.78|10
1735516970000|2024-12-30 00:02:50|22202.15|22122.15|22202.7|22122.7|22202.7|22122.7|22199.64|22119.64|10
1735516980000|2024-12-30 00:03:00|22202.84|22122.84|22200.1|22120.1|22202.93|22122.93|22200.1|22120.1|10
1735516990000|2024-12-30 00:03:10|22199.76|22119.76|22202.39|22122.39|22202.39|22122.39|22199.28|22119.28|10
1735517000000|2024-12-30 00:03:20|22202.8|22122.8|22205.55|22125.55|22205.55|22125.55|22202.8|22122.8|10
1735517010000|2024-12-30 00:03:30|22206.08|22126.08|22212.11|22132.11|22212.11|22132.11|22206.08|22126.08|10
1735517020000|2024-12-30 00:03:40|22212.3|22132.3|22211.28|22131.28|22214.8|22134.8|22210.97|22130.97|10
1735517030000|2024-12-30 00:03:50|22211.27|22131.27|22213.5|22133.5|22213.51|22133.51|22211.27|22131.27|10
1735517040000|2024-12-30 00:04:00|22213.74|22133.74|22221.07|22141.07|22221.07|22141.07|22213.74|22133.74|10
1735517050000|2024-12-30 00:04:10|22221.62|22141.62|22227.54|22147.54|22227.85|22147.85|22221.62|22141.62|10
1735517060000|2024-12-30 00:04:20|22227.28|22147.28|22237.75|22157.75|22237.75|22157.75|22227.28|22147.28|10
1735517070000|2024-12-30 00:04:30|22238.41|22158.41|22240.03|22160.03|22241.46|22161.46|22237.79|22157.79|10
1735517080000|2024-12-30 00:04:40|22239.95|22159.95|22243.19|22163.19|22243.19|22163.19|22237.75|22157.75|10
1735517090000|2024-12-30 00:04:50|22243.23|22163.23|22232.39|22152.39|22243.23|22163.23|22232.36|22152.36|10
1735517100000|2024-12-30 00:05:00|22232.37|22152.37|22234.16|22154.16|22235.06|22155.06|22232.37|22152.37|9
1735517110000|2024-12-30 00:05:10|22234.08|22154.08|22231.31|22151.31|22234.09|22154.09|22231.31|22151.31|10
1735517120000|2024-12-30 00:05:20|22231.04|22151.04|22232.41|22152.41|22232.41|22152.41|22229.65|22149.65|10
1735517130000|2024-12-30 00:05:30|22234.28|22154.28|22236.34|22156.34|22236.34|22156.34|22234.28|22154.28|9
1735517140000|2024-12-30 00:05:40|22235.92|22155.92|22234.86|22154.86|22236.26|22156.26|22234.86|22154.86|10
1735517150000|2024-12-30 00:05:50|22236.8|22156.8|22237.25|22157.25|22237.25|22157.25|22236.22|22156.22|10
1735517160000|2024-12-30 00:06:00|22237.37|22157.37|22233.12|22153.12|22237.88|22157.88|22233.12|22153.12|10
1735517170000|2024-12-30 00:06:10|22232.56|22152.56|22229.93|22149.93|22232.57|22152.57|22229.74|22149.74|10
1735517180000|2024-12-30 00:06:20|22229.83|22149.83|22230.47|22150.47|22230.93|22150.93|22229.83|22149.83|10
1735517190000|2024-12-30 00:06:30|22230.51|22150.51|22231.13|22151.13|22231.13|22151.13|22230.41|22150.41|10
1735517200000|2024-12-30 00:06:40|22230.14|22150.14|22227.73|22147.73|22230.16|22150.16|22227.64|22147.64|10
1735517210000|2024-12-30 00:06:50|22227.72|22147.72|22226.17|22146.17|22228.21|22148.21|22226.17|22146.17|10
1735517220000|2024-12-30 00:07:00|22226.49|22146.49|22232.1|22152.1|22232.1|22152.1|22226.49|22146.49|10
1735517230000|2024-12-30 00:07:10|22232.74|22152.74|22234.08|22154.08|22234.31|22154.31|22232.74|22152.74|10
1735517240000|2024-12-30 00:07:20|22234.28|22154.28|22237.36|22157.36|22238.71|22158.71|22234.28|22154.28|10
1735517250000|2024-12-30 00:07:30|22237.31|22157.31|22240.1|22160.1|22240.1|22160.1|22237.31|22157.31|9
1735517260000|2024-12-30 00:07:40|22240.11|22160.11|22243.86|22163.86|22243.86|22163.86|22239.84|22159.84|10
1735517270000|2024-12-30 00:07:50|22243.87|22163.87|22248.37|22168.37|22248.37|22168.37|22243.75|22163.75|10
1735517280000|2024-12-30 00:08:00|22248.51|22168.51|22251.55|22171.55|22251.55|22171.55|22248.34|22168.34|10
1735517290000|2024-12-30 00:08:10|22251.76|22171.76|22265.36|22185.36|22265.36|22185.36|22251.76|22171.76|10
1735517300000|2024-12-30 00:08:20|22265.53|22185.53|22268.72|22188.72|22268.72|22188.72|22265.53|22185.53|10
1735517310000|2024-12-30 00:08:30|22270.2|22190.2|22269.45|22189.45|22270.72|22190.72|22269.45|22189.45|10
1735517320000|2024-12-30 00:08:40|22269.66|22189.66|22269.77|22189.77|22269.77|22189.77|22268.61|22188.61|10
1735517330000|2024-12-30 00:08:50|22269.78|22189.78|22269.46|22189.46|22271.69|22191.69|22267.98|22187.98|10
1735517340000|2024-12-30 00:09:00|22269.55|22189.55|22268.44|22188.44|22269.63|22189.63|22268.03|22188.03|9
1735517350000|2024-12-30 00:09:10|22268.61|22188.61|22273.78|22193.78|22273.78|22193.78|22268.32|22188.32|10
1735517360000|2024-12-30 00:09:20|22273.96|22193.96|22270.44|22190.44|22275.8|22195.8|22270.33|22190.33|10
1735517370000|2024-12-30 00:09:30|22270.07|22190.07|22269.51|22189.51|22274.15|22194.15|22269.06|22189.06|10
1735517380000|2024-12-30 00:09:40|22270.46|22190.46|22272.29|22192.29|22272.29|22192.29|22270.31|22190.31|10
1735517390000|2024-12-30 00:09:50|22272.58|22192.58|22282.52|22202.52|22282.9|22202.9|22272.58|22192.58|10
1735517400000|2024-12-30 00:10:00|22282.51|22202.51|22281.01|22201.01|22282.51|22202.51|22279.4|22199.4|10
1735517410000|2024-12-30 00:10:10|22281.51|22201.51|22284.62|22204.62|22285.8|22205.8|22281.51|22201.51|10
1735517420000|2024-12-30 00:10:20|22284.77|22204.77|22286.95|22206.95|22287.33|22207.33|22284.77|22204.77|10
1735517430000|2024-12-30 00:10:30|22286.62|22206.62|22289.56|22209.56|22290.09|22210.09|22286.62|22206.62|10
1735517440000|2024-12-30 00:10:40|22289.53|22209.53|22287.43|22207.43|22289.77|22209.77|22287.43|22207.43|10
1735517450000|2024-12-30 00:10:50|22287.2|22207.2|22280.61|22200.61|22287.2|22207.2|22280.61|22200.61|10
1735517460000|2024-12-30 00:11:00|22280.41|22200.41|22282.33|22202.33|22282.33|22202.33|22280.41|22200.41|10
1735517470000|2024-12-30 00:11:10|22282.54|22202.54|22277.24|22197.24|22282.68|22202.68|22277.24|22197.24|9
1735517480000|2024-12-30 00:11:20|22277.23|22197.23|22276.66|22196.66|22277.23|22197.23|22276.41|22196.41|9
1735517490000|2024-12-30 00:11:30|22276.61|22196.61|22271.88|22191.88|22276.61|22196.61|22271.88|22191.88|10
1735517500000|2024-12-30 00:11:40|22271.8|22191.8|22270.98|22190.98|22273.35|22193.35|22270.98|22190.98|9
1735517510000|2024-12-30 00:11:50|22270.74|22190.74|22270.05|22190.05|22270.74|22190.74|22267.31|22187.31|9
1735517520000|2024-12-30 00:12:00|22270.3|22190.3|22270.3|22190.3|22271.01|22191.01|22269.61|22189.61|10
1735517530000|2024-12-30 00:12:10|22269.93|22189.93|22274.93|22194.93|22274.93|22194.93|22269.93|22189.93|10
1735517540000|2024-12-30 00:12:20|22275.63|22195.63|22278.56|22198.56|22279.42|22199.42|22275.63|22195.63|10
1735517550000|2024-12-30 00:12:30|22278.6|22198.6|22279.31|22199.31|22279.63|22199.63|22277.69|22197.69|9
1735517560000|2024-12-30 00:12:40|22279.22|22199.22|22280.83|22200.83|22280.83|22200.83|22279.07|22199.07|10
1735517570000|2024-12-30 00:12:50|22280.65|22200.65|22279.74|22199.74|22280.65|22200.65|22279.22|22199.22|10
1735517580000|2024-12-30 00:13:00|22279.53|22199.53|22284.44|22204.44|22284.44|22204.44|22279.53|22199.53|9
1735517590000|2024-12-30 00:13:10|22284.86|22204.86|22285.66|22205.66|22285.66|22205.66|22284.47|22204.47|10
1735517600000|2024-12-30 00:13:20|22285.65|22205.65|22286.76|22206.76|22286.76|22206.76|22285.34|22205.34|10
1735517610000|2024-12-30 00:13:30|22287|22207|22297.13|22217.13|22298.58|22218.58|22286.86|22206.86|10
1735517620000|2024-12-30 00:13:40|22296.91|22216.91|22297.51|22217.51|22297.51|22217.51|22296.91|22216.91|10
1735517630000|2024-12-30 00:13:50|22297.78|22217.78|22298.5|22218.5|22298.54|22218.54|22297.07|22217.07|10
1735517640000|2024-12-30 00:14:00|22300.08|22220.08|22303.29|22223.29|22303.29|22223.29|22300.08|22220.08|9
1735517650000|2024-12-30 00:14:10|22304.34|22224.34|22303.55|22223.55|22304.34|22224.34|22302.83|22222.83|10
1735517660000|2024-12-30 00:14:20|22303.78|22223.78|22305.84|22225.84|22305.92|22225.92|22303.78|22223.78|10
1735517670000|2024-12-30 00:14:30|22305.75|22225.75|22307.57|22227.57|22307.73|22227.73|22305.75|22225.75|10
1735517680000|2024-12-30 00:14:40|22307.58|22227.58|22307.18|22227.18|22307.58|22227.58|22306.44|22226.44|10
1735517690000|2024-12-30 00:14:50|22307.14|22227.14|22306.13|22226.13|22307.14|22227.14|22306.03|22226.03|9
1735517700000|2024-12-30 00:15:00|22306.12|22226.12|22300.52|22220.52|22307.62|22227.62|22300.52|22220.52|10
1735517710000|2024-12-30 00:15:10|22300.5|22220.5|22305.33|22225.33|22305.33|22225.33|22300.27|22220.27|10
1735517720000|2024-12-30 00:15:20|22305.64|22225.64|22308.04|22228.04|22308.98|22228.98|22305.64|22225.64|10
1735517730000|2024-12-30 00:15:30|22307.89|22227.89|22305.08|22225.08|22309.26|22229.26|22304.77|22224.77|10
1735517740000|2024-12-30 00:15:40|22305.43|22225.43|22312.37|22232.37|22312.37|22232.37|22305.43|22225.43|10
1735517750000|2024-12-30 00:15:50|22312.54|22232.54|22321.67|22241.67|22321.67|22241.67|22312.28|22232.28|10
1735517760000|2024-12-30 00:16:00|22322.66|22242.66|22331.34|22251.34|22331.34|22251.34|22322.36|22242.36|10
1735517770000|2024-12-30 00:16:10|22332.1|22252.1|22336.48|22256.48|22336.48|22256.48|22332.1|22252.1|10
1735517780000|2024-12-30 00:16:20|22337.98|22257.98|22345.57|22265.57|22345.57|22265.57|22337.98|22257.98|10
1735517790000|2024-12-30 00:16:30|22345.95|22265.95|22344.66|22264.66|22346.96|22266.96|22344.66|22264.66|10
1735517800000|2024-12-30 00:16:40|22344.71|22264.71|22341.55|22261.55|22344.71|22264.71|22341.55|22261.55|8
1735517810000|2024-12-30 00:16:50|22341.77|22261.77|22337.11|22257.11|22341.77|22261.77|22336.92|22256.92|10
1735517820000|2024-12-30 00:17:00|22336.63|22256.63|22338.92|22258.92|22338.92|22258.92|22335.89|22255.89|10
1735517830000|2024-12-30 00:17:10|22338.37|22258.37|22343.84|22263.84|22343.84|22263.84|22338.37|22258.37|10
1735517840000|2024-12-30 00:17:20|22343.4|22263.4|22341.48|22261.48|22343.4|22263.4|22341.35|22261.35|10
1735517850000|2024-12-30 00:17:30|22340.29|22260.29|22341.62|22261.62|22341.78|22261.78|22340.17|22260.17|10
1735517860000|2024-12-30 00:17:40|22341.91|22261.91|22345.94|22265.94|22345.94|22265.94|22341.91|22261.91|10
1735517870000|2024-12-30 00:17:50|22345.82|22265.82|22350.89|22270.89|22350.89|22270.89|22345.82|22265.82|10
1735517880000|2024-12-30 00:18:00|22351.17|22271.17|22357.91|22277.91|22357.91|22277.91|22350.97|22270.97|10
1735517890000|2024-12-30 00:18:10|22358.09|22278.09|22368.25|22288.25|22368.25|22288.25|22358.09|22278.09|10
1735517900000|2024-12-30 00:18:20|22368.28|22288.28|22369.12|22289.12|22369.12|22289.12|22368.03|22288.03|10
1735517910000|2024-12-30 00:18:30|22369.51|22289.51|22373.56|22293.56|22374.88|22294.88|22368.49|22288.49|10
1735517920000|2024-12-30 00:18:40|22373.54|22293.54|22365.79|22285.79|22373.54|22293.54|22365.79|22285.79|10
1735517930000|2024-12-30 00:18:50|22365.71|22285.71|22364.91|22284.91|22365.99|22285.99|22364.74|22284.74|10
1735517940000|2024-12-30 00:19:00|22364.77|22284.77|22362.59|22282.59|22365.05|22285.05|22362.59|22282.59|10
1735517950000|2024-12-30 00:19:10|22362.05|22282.05|22360.82|22280.82|22362.05|22282.05|22360.22|22280.22|10
1735517960000|2024-12-30 00:19:20|22360.86|22280.86|22365.97|22285.97|22365.97|22285.97|22360.86|22280.86|10
1735517970000|2024-12-30 00:19:30|22366.41|22286.41|22368.93|22288.93|22368.93|22288.93|22366.12|22286.12|10
1735517980000|2024-12-30 00:19:40|22369.13|22289.13|22368.65|22288.65|22370.53|22290.53|22368.65|22288.65|10
1735517990000|2024-12-30 00:19:50|22367.72|22287.72|22365.92|22285.92|22367.72|22287.72|22365.92|22285.92|10
1735518000000|2024-12-30 00:20:00|22364.92|22284.92|22362.79|22282.79|22365.14|22285.14|22362.79|22282.79|10
1735518010000|2024-12-30 00:20:10|22363|22283|22359.7|22279.7|22364.02|22284.02|22359.7|22279.7|10
1735518020000|2024-12-30 00:20:20|22358.68|22278.68|22355.64|22275.64|22360.25|22280.25|22354.69|22274.69|10
1735518030000|2024-12-30 00:20:30|22356.03|22276.03|22355.09|22275.09|22358.12|22278.12|22354.98|22274.98|10
1735518040000|2024-12-30 00:20:40|22354.99|22274.99|22351.93|22271.93|22357.11|22277.11|22351.93|22271.93|10
1735518050000|2024-12-30 00:20:50|22351.01|22271.01|22338.16|22258.16|22351.01|22271.01|22338.12|22258.12|10
1735518060000|2024-12-30 00:21:00|22339.33|22259.33|22342.45|22262.45|22342.47|22262.47|22337.45|22257.45|10
1735518070000|2024-12-30 00:21:10|22342.15|22262.15|22344.25|22264.25|22344.25|22264.25|22342.15|22262.15|10
1735518080000|2024-12-30 00:21:20|22343.24|22263.24|22339.72|22259.72|22344.51|22264.51|22339.72|22259.72|10
1735518090000|2024-12-30 00:21:30|22338.36|22258.36|22335.94|22255.94|22338.56|22258.56|22335.94|22255.94|10
1735518100000|2024-12-30 00:21:40|22336.01|22256.01|22333.07|22253.07|22336.01|22256.01|22332.75|22252.75|10
1735518110000|2024-12-30 00:21:50|22332.27|22252.27|22329.82|22249.82|22332.27|22252.27|22329.11|22249.11|9
1735518120000|2024-12-30 00:22:00|22329.16|22249.16|22328.3|22248.3|22329.37|22249.37|22327.4|22247.4|10
1735518130000|2024-12-30 00:22:10|22326.43|22246.43|22329.32|22249.32|22329.32|22249.32|22326.36|22246.36|10
1735518140000|2024-12-30 00:22:20|22329.24|22249.24|22330.42|22250.42|22331.08|22251.08|22329.24|22249.24|10
1735518150000|2024-12-30 00:22:30|22329.92|22249.92|22329.6|22249.6|22329.92|22249.92|22329.13|22249.13|10
1735518160000|2024-12-30 00:22:40|22329.8|22249.8|22329.18|22249.18|22329.84|22249.84|22329.11|22249.11|10
1735518170000|2024-12-30 00:22:50|22328.89|22248.89|22328.15|22248.15|22329.59|22249.59|22328.15|22248.15|10
1735518180000|2024-12-30 00:23:00|22328.14|22248.14|22330.92|22250.92|22330.93|22250.93|22328.03|22248.03|9
1735518190000|2024-12-30 00:23:10|22331.28|22251.28|22334.31|22254.31|22334.31|22254.31|22331.1|22251.1|10
1735518200000|2024-12-30 00:23:20|22335.31|22255.31|22340.24|22260.24|22340.24|22260.24|22335.31|22255.31|10
1735518210000|2024-12-30 00:23:30|22340.67|22260.67|22341.37|22261.37|22343.25|22263.25|22340.44|22260.44|10
1735518220000|2024-12-30 00:23:40|22341.39|22261.39|22339.41|22259.41|22341.65|22261.65|22339.41|22259.41|10
1735518230000|2024-12-30 00:23:50|22339.27|22259.27|22341.1|22261.1|22341.1|22261.1|22339.27|22259.27|10
1735518240000|2024-12-30 00:24:00|22341.53|22261.53|22341.71|22261.71|22343.33|22263.33|22340.36|22260.36|8
1735518250000|2024-12-30 00:24:10|22342.19|22262.19|22342.85|22262.85|22343|22263|22342.19|22262.19|10
1735518260000|2024-12-30 00:24:20|22342.11|22262.11|22343.6|22263.6|22344.62|22264.62|22342.11|22262.11|10
1735518270000|2024-12-30 00:24:30|22344.09|22264.09|22343.68|22263.68|22344.44|22264.44|22343.21|22263.21|9
1735518280000|2024-12-30 00:24:40|22343.4|22263.4|22342.38|22262.38|22343.4|22263.4|22342.13|22262.13|10
1735518290000|2024-12-30 00:24:50|22342.22|22262.22|22346.79|22266.79|22346.79|22266.79|22341.32|22261.32|9
1735518300000|2024-12-30 00:25:00|22346.45|22266.45|22347.2|22267.2|22348.18|22268.18|22346.26|22266.26|9
1735518310000|2024-12-30 00:25:10|22347.19|22267.19|22345.56|22265.56|22347.46|22267.46|22345.56|22265.56|10
1735518320000|2024-12-30 00:25:20|22345.49|22265.49|22344.74|22264.74|22345.49|22265.49|22344.3|22264.3|10
1735518330000|2024-12-30 00:25:30|22344.43|22264.43|22346.13|22266.13|22346.13|22266.13|22343.98|22263.98|10
1735518340000|2024-12-30 00:25:40|22349.73|22269.73|22348.57|22268.57|22351.61|22271.61|22348.57|22268.57|10
1735518350000|2024-12-30 00:25:50|22348.77|22268.77|22347.58|22267.58|22349.1|22269.1|22347.58|22267.58|10
1735518360000|2024-12-30 00:26:00|22347.07|22267.07|22351.9|22271.9|22351.9|22271.9|22347.07|22267.07|9
1735518370000|2024-12-30 00:26:10|22354.13|22274.13|22359.41|22279.41|22359.41|22279.41|22353.58|22273.58|10
1735518380000|2024-12-30 00:26:20|22360.52|22280.52|22361.93|22281.93|22362.99|22282.99|22360.52|22280.52|10
1735518390000|2024-12-30 00:26:30|22361.65|22281.65|22356.77|22276.77|22361.65|22281.65|22356.77|22276.77|10
1735518400000|2024-12-30 00:26:40|22356.47|22276.47|22349.93|22269.93|22356.47|22276.47|22349.93|22269.93|9
1735518410000|2024-12-30 00:26:50|22349.84|22269.84|22345.27|22265.27|22349.84|22269.84|22344.95|22264.95|9
1735518420000|2024-12-30 00:27:00|22345.34|22265.34|22346.76|22266.76|22346.76|22266.76|22344.67|22264.67|10
1735518430000|2024-12-30 00:27:10|22346.78|22266.78|22346.9|22266.9|22347|22267|22346.43|22266.43|10
1735518440000|2024-12-30 00:27:20|22347.13|22267.13|22346.61|22266.61|22347.13|22267.13|22346.14|22266.14|10
1735518450000|2024-12-30 00:27:30|22346.88|22266.88|22345.5|22265.5|22347.31|22267.31|22345.5|22265.5|10
1735518460000|2024-12-30 00:27:40|22345.94|22265.94|22346.18|22266.18|22346.18|22266.18|22345.39|22265.39|10
1735518470000|2024-12-30 00:27:50|22346.36|22266.36|22347.1|22267.1|22347.21|22267.21|22346.36|22266.36|10
1735518480000|2024-12-30 00:28:00|22347.36|22267.36|22346.78|22266.78|22348.18|22268.18|22346.29|22266.29|10
1735518490000|2024-12-30 00:28:10|22346.71|22266.71|22343.82|22263.82|22346.71|22266.71|22343.82|22263.82|10
1735518500000|2024-12-30 00:28:20|22343.83|22263.83|22344.98|22264.98|22345.96|22265.96|22343.83|22263.83|10
1735518510000|2024-12-30 00:28:30|22344.92|22264.92|22343.92|22263.92|22344.92|22264.92|22343.67|22263.67|10
1735518520000|2024-12-30 00:28:40|22344.04|22264.04|22343.98|22263.98|22344.07|22264.07|22343.55|22263.55|10
1735518530000|2024-12-30 00:28:50|22343.8|22263.8|22343.9|22263.9|22343.9|22263.9|22343.62|22263.62|8
1735518540000|2024-12-30 00:29:00|22344.46|22264.46|22344.82|22264.82|22345.21|22265.21|22344.46|22264.46|10
1735518550000|2024-12-30 00:29:10|22345.14|22265.14|22346.9|22266.9|22346.9|22266.9|22345.14|22265.14|10
1735518560000|2024-12-30 00:29:20|22346.84|22266.84|22348.09|22268.09|22348.74|22268.74|22346.71|22266.71|10
1735518570000|2024-12-30 00:29:30|22347.99|22267.99|22346.54|22266.54|22348.02|22268.02|22346.54|22266.54|10
1735518580000|2024-12-30 00:29:40|22346.25|22266.25|22345.39|22265.39|22347.19|22267.19|22345.15|22265.15|10
1735518590000|2024-12-30 00:29:50|22345.75|22265.75|22348.06|22268.06|22348.06|22268.06|22345.59|22265.59|10
1735518600000|2024-12-30 00:30:00|22348.12|22268.12|22348.1|22268.1|22348.15|22268.15|22346.84|22266.84|10
1735518610000|2024-12-30 00:30:10|22348.08|22268.08|22344.11|22264.11|22348.08|22268.08|22343.92|22263.92|10
1735518620000|2024-12-30 00:30:20|22344.24|22264.24|22343.67|22263.67|22344.24|22264.24|22342.07|22262.07|10
1735518630000|2024-12-30 00:30:30|22343.96|22263.96|22347.62|22267.62|22347.62|22267.62|22342.87|22262.87|10
1735518640000|2024-12-30 00:30:40|22347.7|22267.7|22345.19|22265.19|22347.9|22267.9|22345.19|22265.19|9
1735518650000|2024-12-30 00:30:50|22345.18|22265.18|22345.1|22265.1|22345.4|22265.4|22344.88|22264.88|9
1735518660000|2024-12-30 00:31:00|22345.52|22265.52|22342.27|22262.27|22346.35|22266.35|22342.27|22262.27|10
1735518670000|2024-12-30 00:31:10|22341.59|22261.59|22339.78|22259.78|22341.59|22261.59|22339.78|22259.78|9
1735518680000|2024-12-30 00:31:20|22339.73|22259.73|22338.26|22258.26|22339.73|22259.73|22337.85|22257.85|10
1735518690000|2024-12-30 00:31:30|22338.38|22258.38|22336.45|22256.45|22338.76|22258.76|22336.44|22256.44|10
1735518700000|2024-12-30 00:31:40|22335.94|22255.94|22334.18|22254.18|22335.99|22255.99|22334.18|22254.18|10
1735518710000|2024-12-30 00:31:50|22334.33|22254.33|22332.97|22252.97|22334.33|22254.33|22332.3|22252.3|10
1735518720000|2024-12-30 00:32:00|22332.48|22252.48|22331.98|22251.98|22333.18|22253.18|22331.9|22251.9|10
1735518730000|2024-12-30 00:32:10|22331.74|22251.74|22332.61|22252.61|22332.64|22252.64|22331.29|22251.29|10
1735518740000|2024-12-30 00:32:20|22332.79|22252.79|22336.34|22256.34|22336.43|22256.43|22332.79|22252.79|10
1735518750000|2024-12-30 00:32:30|22335.92|22255.92|22334.98|22254.98|22335.92|22255.92|22334.36|22254.36|9
1735518760000|2024-12-30 00:32:40|22334.96|22254.96|22334.03|22254.03|22335.07|22255.07|22333.88|22253.88|10
1735518770000|2024-12-30 00:32:50|22333.98|22253.98|22336.14|22256.14|22336.28|22256.28|22333.98|22253.98|10
1735518780000|2024-12-30 00:33:00|22336.4|22256.4|22336.67|22256.67|22338.03|22258.03|22336.4|22256.4|10
1735518790000|2024-12-30 00:33:10|22336.51|22256.51|22334.48|22254.48|22336.51|22256.51|22334.48|22254.48|10
1735518800000|2024-12-30 00:33:20|22334.12|22254.12|22329.97|22249.97|22334.12|22254.12|22329.97|22249.97|10
1735518810000|2024-12-30 00:33:30|22329.96|22249.96|22327.16|22247.16|22330.01|22250.01|22327.16|22247.16|10
1735518820000|2024-12-30 00:33:40|22327.23|22247.23|22328.21|22248.21|22328.92|22248.92|22327.23|22247.23|10
1735518830000|2024-12-30 00:33:50|22327.96|22247.96|22324.12|22244.12|22328.8|22248.8|22324.12|22244.12|10
1735518840000|2024-12-30 00:34:00|22324.29|22244.29|22325.56|22245.56|22325.56|22245.56|22324.25|22244.25|10
1735518850000|2024-12-30 00:34:10|22325.9|22245.9|22330.37|22250.37|22330.37|22250.37|22325.88|22245.88|10
1735518860000|2024-12-30 00:34:20|22330.34|22250.34|22330.72|22250.72|22330.72|22250.72|22330.03|22250.03|10
1735518870000|2024-12-30 00:34:30|22331.66|22251.66|22330.37|22250.37|22331.68|22251.68|22330.37|22250.37|9
1735518880000|2024-12-30 00:34:40|22331.02|22251.02|22334.94|22254.94|22334.94|22254.94|22331.02|22251.02|9
1735518890000|2024-12-30 00:34:50|22334.85|22254.85|22335.37|22255.37|22335.56|22255.56|22334.81|22254.81|8
1735518900000|2024-12-30 00:35:00|22335.31|22255.31|22338.95|22258.95|22339.14|22259.14|22335.02|22255.02|10
1735518910000|2024-12-30 00:35:10|22339.41|22259.41|22342.3|22262.3|22342.3|22262.3|22339.03|22259.03|10
1735518920000|2024-12-30 00:35:20|22341.9|22261.9|22339.7|22259.7|22342.56|22262.56|22339.7|22259.7|10
1735518930000|2024-12-30 00:35:30|22339.2|22259.2|22334.98|22254.98|22339.44|22259.44|22334.98|22254.98|10
1735518940000|2024-12-30 00:35:40|22335.57|22255.57|22331.51|22251.51|22335.93|22255.93|22331.51|22251.51|10
1735518950000|2024-12-30 00:35:50|22331.5|22251.5|22329.09|22249.09|22331.83|22251.83|22329.05|22249.05|10
1735518960000|2024-12-30 00:36:00|22329.33|22249.33|22329.02|22249.02|22329.84|22249.84|22329.02|22249.02|10
1735518970000|2024-12-30 00:36:10|22328.5|22248.5|22321.92|22241.92|22328.5|22248.5|22321.92|22241.92|10
1735518980000|2024-12-30 00:36:20|22320.83|22240.83|22318.58|22238.58|22321.43|22241.43|22318.58|22238.58|9
1735518990000|2024-12-30 00:36:30|22318.26|22238.26|22308.97|22228.97|22318.26|22238.26|22308.97|22228.97|10
1735519000000|2024-12-30 00:36:40|22307.87|22227.87|22304.24|22224.24|22307.87|22227.87|22304.24|22224.24|10
1735519010000|2024-12-30 00:36:50|22302.21|22222.21|22300.33|22220.33|22302.21|22222.21|22296.63|22216.63|9
1735519020000|2024-12-30 00:37:00|22300.65|22220.65|22306.89|22226.89|22306.89|22226.89|22300.52|22220.52|10
1735519030000|2024-12-30 00:37:10|22306.9|22226.9|22308.64|22228.64|22309.94|22229.94|22306.9|22226.9|9
1735519040000|2024-12-30 00:37:20|22307.01|22227.01|22303.78|22223.78|22307.67|22227.67|22303.78|22223.78|10
1735519050000|2024-12-30 00:37:30|22304.07|22224.07|22304.18|22224.18|22306.5|22226.5|22304.07|22224.07|10
1735519060000|2024-12-30 00:37:40|22304.45|22224.45|22305.57|22225.57|22305.57|22225.57|22303.73|22223.73|10
1735519070000|2024-12-30 00:37:50|22305.77|22225.77|22304.27|22224.27|22305.98|22225.98|22303.91|22223.91|10
1735519080000|2024-12-30 00:38:00|22304.23|22224.23|22307.03|22227.03|22307.06|22227.06|22303.22|22223.22|10
1735519090000|2024-12-30 00:38:10|22307.21|22227.21|22306.28|22226.28|22307.21|22227.21|22305.79|22225.79|9
1735519100000|2024-12-30 00:38:20|22306.49|22226.49|22306.2|22226.2|22307.17|22227.17|22306.2|22226.2|10
1735519110000|2024-12-30 00:38:30|22307.7|22227.7|22308.1|22228.1|22309.3|22229.3|22307.7|22227.7|10
1735519120000|2024-12-30 00:38:40|22308|22228|22308.54|22228.54|22308.54|22228.54|22307.12|22227.12|10
1735519130000|2024-12-30 00:38:50|22308.32|22228.32|22311.72|22231.72|22312.17|22232.17|22308.32|22228.32|10
1735519140000|2024-12-30 00:39:00|22311|22231|22310.04|22230.04|22311.07|22231.07|22310.04|22230.04|10
1735519150000|2024-12-30 00:39:10|22309.89|22229.89|22311.59|22231.59|22311.65|22231.65|22308.65|22228.65|10
1735519160000|2024-12-30 00:39:20|22311.56|22231.56|22309.9|22229.9|22311.6|22231.6|22309.9|22229.9|8
1735519170000|2024-12-30 00:39:30|22309.97|22229.97|22311.14|22231.14|22311.14|22231.14|22309.6|22229.6|10
1735519180000|2024-12-30 00:39:40|22311.32|22231.32|22312.56|22232.56|22312.56|22232.56|22311.32|22231.32|10
1735519190000|2024-12-30 00:39:50|22313.58|22233.58|22314.46|22234.46|22315.46|22235.46|22313.58|22233.58|10
1735519200000|2024-12-30 00:40:00|22316.2|22236.2|22323.78|22243.78|22324.18|22244.18|22316.2|22236.2|10
1735519210000|2024-12-30 00:40:10|22323.6|22243.6|22322.81|22242.81|22323.6|22243.6|22322.5|22242.5|10
1735519220000|2024-12-30 00:40:20|22322.73|22242.73|22322.62|22242.62|22323.01|22243.01|22322.53|22242.53|10
1735519230000|2024-12-30 00:40:30|22322.59|22242.59|22324.07|22244.07|22324.07|22244.07|22321.59|22241.59|9
1735519240000|2024-12-30 00:40:40|22323.79|22243.79|22323.18|22243.18|22323.92|22243.92|22323.14|22243.14|10
1735519250000|2024-12-30 00:40:50|22322.76|22242.76|22317.44|22237.44|22324.23|22244.23|22317.44|22237.44|10
1735519260000|2024-12-30 00:41:00|22317.48|22237.48|22313.05|22233.05|22317.48|22237.48|22313.05|22233.05|10
1735519270000|2024-12-30 00:41:10|22312.9|22232.9|22310.56|22230.56|22312.9|22232.9|22310.56|22230.56|10
1735519280000|2024-12-30 00:41:20|22310.3|22230.3|22312.06|22232.06|22312.38|22232.38|22310.3|22230.3|10
1735519290000|2024-12-30 00:41:30|22311.84|22231.84|22309.25|22229.25|22311.84|22231.84|22309.25|22229.25|9
1735519300000|2024-12-30 00:41:40|22309.08|22229.08|22308.26|22228.26|22309.15|22229.15|22308.06|22228.06|10
1735519310000|2024-12-30 00:41:50|22308.04|22228.04|22308.13|22228.13|22308.13|22228.13|22307.54|22227.54|7
1735519320000|2024-12-30 00:42:00|22308.04|22228.04|22307.53|22227.53|22308.11|22228.11|22307.53|22227.53|10
1735519330000|2024-12-30 00:42:10|22306.79|22226.79|22305.43|22225.43|22306.79|22226.79|22305.21|22225.21|9
1735519340000|2024-12-30 00:42:20|22305.41|22225.41|22306.99|22226.99|22307|22227|22305.41|22225.41|9
1735519350000|2024-12-30 00:42:30|22306.58|22226.58|22305.55|22225.55|22306.68|22226.68|22305.55|22225.55|10
1735519360000|2024-12-30 00:42:40|22305.44|22225.44|22304.78|22224.78|22305.44|22225.44|22304.48|22224.48|10
1735519370000|2024-12-30 00:42:50|22304.72|22224.72|22300.35|22220.35|22304.79|22224.79|22300.35|22220.35|10
1735519380000|2024-12-30 00:43:00|22300.83|22220.83|22304.67|22224.67|22304.67|22224.67|22300.83|22220.83|10
1735519390000|2024-12-30 00:43:10|22304.7|22224.7|22305.24|22225.24|22305.24|22225.24|22304.36|22224.36|10
1735519400000|2024-12-30 00:43:20|22305.5|22225.5|22310.39|22230.39|22310.39|22230.39|22305.5|22225.5|9
1735519410000|2024-12-30 00:43:30|22310.41|22230.41|22308.21|22228.21|22310.53|22230.53|22308.21|22228.21|10
1735519420000|2024-12-30 00:43:40|22308.07|22228.07|22306.7|22226.7|22308.07|22228.07|22306.7|22226.7|8
1735519430000|2024-12-30 00:43:50|22306.74|22226.74|22307.84|22227.84|22307.84|22227.84|22306|22226|9
1735519440000|2024-12-30 00:44:00|22308.25|22228.25|22310.57|22230.57|22310.64|22230.64|22307.81|22227.81|10
1735519450000|2024-12-30 00:44:10|22310.67|22230.67|22311.47|22231.47|22311.47|22231.47|22310.67|22230.67|10
1735519460000|2024-12-30 00:44:20|22311.58|22231.58|22310.44|22230.44|22311.58|22231.58|22310.29|22230.29|9
1735519470000|2024-12-30 00:44:30|22310.75|22230.75|22310.07|22230.07|22310.75|22230.75|22309.93|22229.93|10
1735519480000|2024-12-30 00:44:40|22309.85|22229.85|22308.92|22228.92|22309.9|22229.9|22308.74|22228.74|10
1735519490000|2024-12-30 00:44:50|22308.42|22228.42|22308.66|22228.66|22308.66|22228.66|22308.07|22228.07|9
1735519500000|2024-12-30 00:45:00|22308.67|22228.67|22311.66|22231.66|22311.66|22231.66|22308.56|22228.56|9
1735519510000|2024-12-30 00:45:10|22311.58|22231.58|22316.25|22236.25|22316.25|22236.25|22311.58|22231.58|10
1735519520000|2024-12-30 00:45:20|22316.32|22236.32|22315.38|22235.38|22317.19|22237.19|22315.38|22235.38|10
1735519530000|2024-12-30 00:45:30|22314.76|22234.76|22312.84|22232.84|22314.76|22234.76|22312.84|22232.84|10
1735519540000|2024-12-30 00:45:40|22313.07|22233.07|22312.28|22232.28|22313.07|22233.07|22312.17|22232.17|9
1735519550000|2024-12-30 00:45:50|22312.14|22232.14|22316.72|22236.72|22317.17|22237.17|22312.14|22232.14|10
1735519560000|2024-12-30 00:46:00|22317.02|22237.02|22320.83|22240.83|22320.83|22240.83|22317.02|22237.02|10
1735519570000|2024-12-30 00:46:10|22320.46|22240.46|22322.45|22242.45|22322.45|22242.45|22320.46|22240.46|10
1735519580000|2024-12-30 00:46:20|22321.5|22241.5|22321.99|22241.99|22323.26|22243.26|22321.13|22241.13|10
1735519590000|2024-12-30 00:46:30|22321.93|22241.93|22324.45|22244.45|22324.45|22244.45|22321.66|22241.66|10
1735519600000|2024-12-30 00:46:40|22324.26|22244.26|22324.05|22244.05|22324.5|22244.5|22323.98|22243.98|9
1735519610000|2024-12-30 00:46:50|22324.27|22244.27|22325.2|22245.2|22325.82|22245.82|22324.02|22244.02|10
1735519620000|2024-12-30 00:47:00|22325.3|22245.3|22330.27|22250.27|22330.27|22250.27|22325.3|22245.3|10
1735519630000|2024-12-30 00:47:10|22330.34|22250.34|22330.41|22250.41|22330.68|22250.68|22330.1|22250.1|10
1735519640000|2024-12-30 00:47:20|22330.74|22250.74|22331.07|22251.07|22331.47|22251.47|22330.74|22250.74|9
1735519650000|2024-12-30 00:47:30|22330.91|22250.91|22332.41|22252.41|22333.09|22253.09|22330.53|22250.53|9
1735519660000|2024-12-30 00:47:40|22332.45|22252.45|22333.32|22253.32|22333.46|22253.46|22332.33|22252.33|8
1735519670000|2024-12-30 00:47:50|22333.48|22253.48|22332.78|22252.78|22333.48|22253.48|22332.77|22252.77|9
1735519680000|2024-12-30 00:48:00|22332.24|22252.24|22332.71|22252.71|22332.71|22252.71|22332.24|22252.24|8
1735519690000|2024-12-30 00:48:10|22332.74|22252.74|22333.2|22253.2|22333.2|22253.2|22332.6|22252.6|10
1735519700000|2024-12-30 00:48:20|22333.27|22253.27|22332.43|22252.43|22334.55|22254.55|22332.43|22252.43|10
1735519710000|2024-12-30 00:48:30|22332.07|22252.07|22333.11|22253.11|22333.25|22253.25|22332.07|22252.07|10
1735519720000|2024-12-30 00:48:40|22333.1|22253.1|22333.12|22253.12|22333.2|22253.2|22333.09|22253.09|6
1735519730000|2024-12-30 00:48:50|22333.04|22253.04|22334.26|22254.26|22334.26|22254.26|22332.16|22252.16|9
1735519740000|2024-12-30 00:49:00|22334.53|22254.53|22338.36|22258.36|22338.36|22258.36|22334.53|22254.53|10
1735519750000|2024-12-30 00:49:10|22338.35|22258.35|22337.75|22257.75|22338.9|22258.9|22337.75|22257.75|9
1735519760000|2024-12-30 00:49:20|22336.98|22256.98|22338.79|22258.79|22338.79|22258.79|22336.98|22256.98|10
1735519770000|2024-12-30 00:49:30|22338.84|22258.84|22341.75|22261.75|22341.75|22261.75|22338.84|22258.84|10
1735519780000|2024-12-30 00:49:40|22341.84|22261.84|22343.59|22263.59|22343.59|22263.59|22341.84|22261.84|10
1735519790000|2024-12-30 00:49:50|22344.18|22264.18|22346.04|22266.04|22346.04|22266.04|22343.94|22263.94|9
1735519800000|2024-12-30 00:50:00|22346.65|22266.65|22348.46|22268.46|22349.01|22269.01|22346.63|22266.63|9
1735519810000|2024-12-30 00:50:10|22348.3|22268.3|22346.37|22266.37|22348.34|22268.34|22346.37|22266.37|10
1735519820000|2024-12-30 00:50:20|22345.91|22265.91|22345.54|22265.54|22346.61|22266.61|22345.53|22265.53|10
1735519830000|2024-12-30 00:50:30|22344.75|22264.75|22343.33|22263.33|22344.87|22264.87|22343.33|22263.33|10
1735519840000|2024-12-30 00:50:40|22343.49|22263.49|22346.12|22266.12|22346.12|22266.12|22343.49|22263.49|10
1735519850000|2024-12-30 00:50:50|22346.14|22266.14|22346.73|22266.73|22346.75|22266.75|22345.38|22265.38|8
1735519860000|2024-12-30 00:51:00|22346.59|22266.59|22351.06|22271.06|22351.06|22271.06|22346.42|22266.42|10
1735519870000|2024-12-30 00:51:10|22350.71|22270.71|22351.58|22271.58|22351.58|22271.58|22350.45|22270.45|10
1735519880000|2024-12-30 00:51:20|22351.17|22271.17|22354.49|22274.49|22354.49|22274.49|22351.17|22271.17|10
1735519890000|2024-12-30 00:51:30|22354.52|22274.52|22362.07|22282.07|22362.07|22282.07|22354.52|22274.52|10
1735519900000|2024-12-30 00:51:40|22363.76|22283.76|22367.35|22287.35|22367.35|22287.35|22363.76|22283.76|10
1735519910000|2024-12-30 00:51:50|22367.27|22287.27|22371.28|22291.28|22371.4|22291.4|22367.27|22287.27|10
1735519920000|2024-12-30 00:52:00|22371.48|22291.48|22385.36|22305.36|22385.36|22305.36|22371.48|22291.48|10
1735519930000|2024-12-30 00:52:10|22387.5|22307.5|22400.24|22320.24|22400.24|22320.24|22387.5|22307.5|10
1735519940000|2024-12-30 00:52:20|22399.6|22319.6|22402.35|22322.35|22402.75|22322.75|22399.6|22319.6|10
1735519950000|2024-12-30 00:52:30|22402.7|22322.7|22404.45|22324.45|22404.45|22324.45|22402.7|22322.7|9
1735519960000|2024-12-30 00:52:40|22404.66|22324.66|22407.26|22327.26|22407.26|22327.26|22404.66|22324.66|10
1735519970000|2024-12-30 00:52:50|22407.27|22327.27|22410.9|22330.9|22412.21|22332.21|22407.27|22327.27|10
1735519980000|2024-12-30 00:53:00|22411.06|22331.06|22410.67|22330.67|22411.06|22331.06|22409.92|22329.92|10
1735519990000|2024-12-30 00:53:10|22410.58|22330.58|22406.89|22326.89|22410.58|22330.58|22406.89|22326.89|10
1735520000000|2024-12-30 00:53:20|22406.77|22326.77|22405.19|22325.19|22406.78|22326.78|22405.09|22325.09|9
1735520010000|2024-12-30 00:53:30|22404.76|22324.76|22401.95|22321.95|22404.76|22324.76|22401.95|22321.95|10
1735520020000|2024-12-30 00:53:40|22401.08|22321.08|22400.81|22320.81|22401.08|22321.08|22398.83|22318.83|10
1735520030000|2024-12-30 00:53:50|22401.07|22321.07|22401.25|22321.25|22401.42|22321.42|22399.99|22319.99|10
1735520040000|2024-12-30 00:54:00|22401.22|22321.22|22401.14|22321.14|22401.83|22321.83|22401.03|22321.03|10
1735520050000|2024-12-30 00:54:10|22401.12|22321.12|22401.44|22321.44|22401.44|22321.44|22400.58|22320.58|9
1735520060000|2024-12-30 00:54:20|22401.34|22321.34|22396.45|22316.45|22401.34|22321.34|22396.45|22316.45|10
1735520070000|2024-12-30 00:54:30|22396.03|22316.03|22395.79|22315.79|22396.77|22316.77|22395.15|22315.15|10
1735520080000|2024-12-30 00:54:40|22395.85|22315.85|22394.78|22314.78|22395.98|22315.98|22394.78|22314.78|9
1735520090000|2024-12-30 00:54:50|22394.69|22314.69|22391.7|22311.7|22394.7|22314.7|22391.7|22311.7|10
1735520100000|2024-12-30 00:55:00|22391.67|22311.67|22391.32|22311.32|22391.67|22311.67|22389.63|22309.63|9
1735520110000|2024-12-30 00:55:10|22391.31|22311.31|22391.6|22311.6|22393.7|22313.7|22391.31|22311.31|10
1735520120000|2024-12-30 00:55:20|22391.82|22311.82|22392.79|22312.79|22393.05|22313.05|22391.82|22311.82|10
1735520130000|2024-12-30 00:55:30|22392.83|22312.83|22395.3|22315.3|22395.3|22315.3|22392.29|22312.29|10
1735520140000|2024-12-30 00:55:40|22395.5|22315.5|22396.84|22316.84|22397.19|22317.19|22395.5|22315.5|10
1735520150000|2024-12-30 00:55:50|22397.08|22317.08|22394.17|22314.17|22397.21|22317.21|22394.17|22314.17|10
1735520160000|2024-12-30 00:56:00|22394.16|22314.16|22396.27|22316.27|22396.27|22316.27|22394.16|22314.16|10
1735520170000|2024-12-30 00:56:10|22396.08|22316.08|22393.18|22313.18|22396.08|22316.08|22393.18|22313.18|10
1735520180000|2024-12-30 00:56:20|22393.05|22313.05|22390.31|22310.31|22393.05|22313.05|22382.62|22302.62|9
1735520190000|2024-12-30 00:56:30|22390.22|22310.22|22384.77|22304.77|22390.22|22310.22|22384.77|22304.77|10
1735520200000|2024-12-30 00:56:40|22384.9|22304.9|22382.9|22302.9|22384.9|22304.9|22382.9|22302.9|9
1735520210000|2024-12-30 00:56:50|22382.75|22302.75|22379.67|22299.67|22382.85|22302.85|22379.09|22299.09|9
1735520220000|2024-12-30 00:57:00|22380.99|22300.99|22380.46|22300.46|22383.16|22303.16|22380.46|22300.46|10
1735520230000|2024-12-30 00:57:10|22372.16|22292.16|22369.31|22289.31|22372.16|22292.16|22369.31|22289.31|10
1735520240000|2024-12-30 00:57:20|22369.24|22289.24|22367.4|22287.4|22369.24|22289.24|22367.3|22287.3|10
1735520250000|2024-12-30 00:57:30|22367.37|22287.37|22368.47|22288.47|22368.55|22288.55|22367.37|22287.37|10
1735520260000|2024-12-30 00:57:40|22368.44|22288.44|22364.12|22284.12|22368.44|22288.44|22363.93|22283.93|9
1735520270000|2024-12-30 00:57:50|22363.98|22283.98|22362.22|22282.22|22363.98|22283.98|22362.22|22282.22|9
1735520280000|2024-12-30 00:58:00|22362.1|22282.1|22363.64|22283.64|22363.73|22283.73|22361.71|22281.71|10
1735520290000|2024-12-30 00:58:10|22363.65|22283.65|22363.59|22283.59|22363.77|22283.77|22363.43|22283.43|9
1735520300000|2024-12-30 00:58:20|22364.92|22284.92|22364.77|22284.77|22365.53|22285.53|22364.77|22284.77|10
1735520310000|2024-12-30 00:58:30|22365|22285|22366.8|22286.8|22366.8|22286.8|22365|22285|10
1735520320000|2024-12-30 00:58:40|22366.82|22286.82|22366.84|22286.84|22367.26|22287.26|22366.79|22286.79|9
1735520330000|2024-12-30 00:58:50|22366.94|22286.94|22366.44|22286.44|22366.94|22286.94|22366.44|22286.44|10
1735520340000|2024-12-30 00:59:00|22366.51|22286.51|22366.25|22286.25|22367.28|22287.28|22366.25|22286.25|8
1735520350000|2024-12-30 00:59:10|22366.51|22286.51|22363.52|22283.52|22367.25|22287.25|22363.52|22283.52|10
1735520360000|2024-12-30 00:59:20|22363.41|22283.41|22365.09|22285.09|22365.11|22285.11|22363.41|22283.41|9
1735520370000|2024-12-30 00:59:30|22365.32|22285.32|22364.33|22284.33|22365.32|22285.32|22364.32|22284.32|10
1735520380000|2024-12-30 00:59:40|22364.28|22284.28|22363.67|22283.67|22364.45|22284.45|22363.59|22283.59|10
1735520390000|2024-12-30 00:59:50|22363.69|22283.69|22365|22285|22365|22285|22363.69|22283.69|10
1735520400000|2024-12-30 01:00:00|22364.95|22284.95|22367.76|22287.76|22367.76|22287.76|22364.95|22284.95|9
1735520410000|2024-12-30 01:00:10|22368.72|22288.72|22371.19|22291.19|22372.25|22292.25|22368.72|22288.72|10
1735520420000|2024-12-30 01:00:20|22371.18|22291.18|22373.29|22293.29|22373.35|22293.35|22371.03|22291.03|10
1735520430000|2024-12-30 01:00:30|22373.23|22293.23|22377.79|22297.79|22378.31|22298.31|22373.23|22293.23|10
1735520440000|2024-12-30 01:00:40|22377.78|22297.78|22380.52|22300.52|22380.52|22300.52|22377.78|22297.78|10
1735520450000|2024-12-30 01:00:50|22380.35|22300.35|22377.19|22297.19|22380.35|22300.35|22377.13|22297.13|10
1735520460000|2024-12-30 01:01:00|22377.32|22297.32|22378.78|22298.78|22378.78|22298.78|22377.32|22297.32|9
1735520470000|2024-12-30 01:01:10|22378.93|22298.93|22378.18|22298.18|22379.27|22299.27|22378.18|22298.18|10
1735520480000|2024-12-30 01:01:20|22378.08|22298.08|22379.78|22299.78|22379.78|22299.78|22377.74|22297.74|10
1735520490000|2024-12-30 01:01:30|22379.51|22299.51|22378.05|22298.05|22379.51|22299.51|22378.05|22298.05|9
1735520500000|2024-12-30 01:01:40|22378.13|22298.13|22382.28|22302.28|22382.28|22302.28|22377.69|22297.69|10
1735520510000|2024-12-30 01:01:50|22382.26|22302.26|22384.54|22304.54|22384.54|22304.54|22382.16|22302.16|10
1735520520000|2024-12-30 01:02:00|22384.61|22304.61|22394.79|22314.79|22394.79|22314.79|22384.47|22304.47|10
1735520530000|2024-12-30 01:02:10|22394.97|22314.97|22399.29|22319.29|22399.32|22319.32|22394.97|22314.97|10
1735520540000|2024-12-30 01:02:20|22401.77|22321.77|22410.9|22330.9|22410.9|22330.9|22401.77|22321.77|9
1735520550000|2024-12-30 01:02:30|22412.23|22332.23|22422.55|22342.55|22422.55|22342.55|22412.23|22332.23|10
1735520560000|2024-12-30 01:02:40|22421.35|22341.35|22416.27|22336.27|22421.35|22341.35|22416.27|22336.27|9
1735520570000|2024-12-30 01:02:50|22416.06|22336.06|22415.86|22335.86|22416.99|22336.99|22415.86|22335.86|8
1735520580000|2024-12-30 01:03:00|22414.82|22334.82|22414.06|22334.06|22414.82|22334.82|22414.06|22334.06|10
1735520590000|2024-12-30 01:03:10|22413.43|22333.43|22404.92|22324.92|22413.43|22333.43|22404.92|22324.92|10
1735520600000|2024-12-30 01:03:20|22404.17|22324.17|22401.09|22321.09|22404.17|22324.17|22400.46|22320.46|10
1735520610000|2024-12-30 01:03:30|22402.48|22322.48|22402.33|22322.33|22403.07|22323.07|22400.76|22320.76|10
1735520620000|2024-12-30 01:03:40|22402.38|22322.38|22400.87|22320.87|22402.38|22322.38|22400.78|22320.78|10
1735520630000|2024-12-30 01:03:50|22401.02|22321.02|22400.02|22320.02|22401.02|22321.02|22399.94|22319.94|10
1735520640000|2024-12-30 01:04:00|22399.42|22319.42|22396.01|22316.01|22399.42|22319.42|22396.01|22316.01|10
1735520650000|2024-12-30 01:04:10|22393.85|22313.85|22387.85|22307.85|22393.85|22313.85|22387.85|22307.85|10
1735520660000|2024-12-30 01:04:20|22387.64|22307.64|22385.6|22305.6|22387.64|22307.64|22385.23|22305.23|10
1735520670000|2024-12-30 01:04:30|22385.57|22305.57|22384.04|22304.04|22385.88|22305.88|22384.04|22304.04|9
1735520680000|2024-12-30 01:04:40|22383.9|22303.9|22382.48|22302.48|22383.9|22303.9|22382.19|22302.19|10
1735520690000|2024-12-30 01:04:50|22382.31|22302.31|22375.14|22295.14|22382.49|22302.49|22375.14|22295.14|10
1735520700000|2024-12-30 01:05:00|22375.72|22295.72|22375.4|22295.4|22377.54|22297.54|22375.4|22295.4|10
1735520710000|2024-12-30 01:05:10|22374.78|22294.78|22373.04|22293.04|22374.78|22294.78|22372.4|22292.4|10
1735520720000|2024-12-30 01:05:20|22372.93|22292.93|22369.83|22289.83|22372.93|22292.93|22369.83|22289.83|10
1735520730000|2024-12-30 01:05:30|22369.93|22289.93|22368.37|22288.37|22370.11|22290.11|22367.43|22287.43|10
1735520740000|2024-12-30 01:05:40|22368.66|22288.66|22369.36|22289.36|22369.36|22289.36|22368.11|22288.11|10
1735520750000|2024-12-30 01:05:50|22369.49|22289.49|22369.67|22289.67|22369.7|22289.7|22369.49|22289.49|10
1735520760000|2024-12-30 01:06:00|22370.19|22290.19|22373.36|22293.36|22373.74|22293.74|22370.19|22290.19|10
1735520770000|2024-12-30 01:06:10|22373.37|22293.37|22377.28|22297.28|22377.33|22297.33|22373.37|22293.37|9
1735520780000|2024-12-30 01:06:20|22377.18|22297.18|22377.59|22297.59|22379.34|22299.34|22377.18|22297.18|10
1735520790000|2024-12-30 01:06:30|22378.08|22298.08|22379.06|22299.06|22379.06|22299.06|22378.01|22298.01|9
1735520800000|2024-12-30 01:06:40|22379.09|22299.09|22378.45|22298.45|22379.09|22299.09|22378.18|22298.18|10
1735520810000|2024-12-30 01:06:50|22378.67|22298.67|22379.36|22299.36|22379.42|22299.42|22378.21|22298.21|9
1735520820000|2024-12-30 01:07:00|22380.48|22300.48|22388.62|22308.62|22388.62|22308.62|22380.48|22300.48|10
1735520830000|2024-12-30 01:07:10|22389.96|22309.96|22393.56|22313.56|22393.63|22313.63|22389.74|22309.74|10
1735520840000|2024-12-30 01:07:20|22395.51|22315.51|22398.26|22318.26|22398.26|22318.26|22395.51|22315.51|10
1735520850000|2024-12-30 01:07:30|22398.54|22318.54|22404.55|22324.55|22404.81|22324.81|22398.54|22318.54|10
1735520860000|2024-12-30 01:07:40|22404.3|22324.3|22409.16|22329.16|22409.27|22329.27|22404.3|22324.3|10
1735520870000|2024-12-30 01:07:50|22409.51|22329.51|22411.64|22331.64|22411.96|22331.96|22409.27|22329.27|10
1735520880000|2024-12-30 01:08:00|22411.66|22331.66|22413.21|22333.21|22413.87|22333.87|22411.66|22331.66|10
1735520890000|2024-12-30 01:08:10|22413.19|22333.19|22417.86|22337.86|22417.96|22337.96|22413.19|22333.19|10
1735520900000|2024-12-30 01:08:20|22418.94|22338.94|22421.94|22341.94|22422|22342|22418.94|22338.94|10
1735520910000|2024-12-30 01:08:30|22422.09|22342.09|22424.7|22344.7|22426.18|22346.18|22422.09|22342.09|10
1735520920000|2024-12-30 01:08:40|22424.17|22344.17|22418.25|22338.25|22424.24|22344.24|22418.25|22338.25|10
1735520930000|2024-12-30 01:08:50|22417.87|22337.87|22415.82|22335.82|22417.87|22337.87|22415.82|22335.82|10
1735520940000|2024-12-30 01:09:00|22413.77|22333.77|22410.52|22330.52|22413.77|22333.77|22410.52|22330.52|10
1735520950000|2024-12-30 01:09:10|22410.43|22330.43|22410.83|22330.83|22410.93|22330.93|22410.27|22330.27|10
1735520960000|2024-12-30 01:09:20|22411.38|22331.38|22415.41|22335.41|22415.72|22335.72|22411.38|22331.38|10
1735520970000|2024-12-30 01:09:30|22415.86|22335.86|22415.23|22335.23|22416.21|22336.21|22415.14|22335.14|10
1735520980000|2024-12-30 01:09:40|22415.24|22335.24|22416.18|22336.18|22417.3|22337.3|22415.24|22335.24|10
1735520990000|2024-12-30 01:09:50|22415.26|22335.26|22409.93|22329.93|22415.26|22335.26|22409.93|22329.93|10
1735521000000|2024-12-30 01:10:00|22409.66|22329.66|22401.61|22321.61|22409.66|22329.66|22401.61|22321.61|10
1735521010000|2024-12-30 01:10:10|22401.83|22321.83|22396.13|22316.13|22402.05|22322.05|22396.05|22316.05|10
1735521020000|2024-12-30 01:10:20|22396.1|22316.1|22395.67|22315.67|22397.07|22317.07|22394.22|22314.22|10
1735521030000|2024-12-30 01:10:30|22396.13|22316.13|22396.94|22316.94|22398.87|22318.87|22396.13|22316.13|10
1735521040000|2024-12-30 01:10:40|22397.97|22317.97|22399.6|22319.6|22400.41|22320.41|22397.97|22317.97|10
1735521050000|2024-12-30 01:10:50|22399.1|22319.1|22397.64|22317.64|22399.1|22319.1|22396.9|22316.9|10
1735521060000|2024-12-30 01:11:00|22397.71|22317.71|22401.74|22321.74|22401.74|22321.74|22397.6|22317.6|10
1735521070000|2024-12-30 01:11:10|22402.05|22322.05|22401.7|22321.7|22402.07|22322.07|22401.59|22321.59|10
1735521080000|2024-12-30 01:11:20|22402.35|22322.35|22401.19|22321.19|22403.31|22323.31|22401.19|22321.19|10
1735521090000|2024-12-30 01:11:30|22399.94|22319.94|22396.72|22316.72|22399.94|22319.94|22396.72|22316.72|10
1735521100000|2024-12-30 01:11:40|22392.36|22312.36|22389.5|22309.5|22392.36|22312.36|22389.49|22309.49|10
1735521110000|2024-12-30 01:11:50|22389.17|22309.17|22386.59|22306.59|22389.31|22309.31|22386.59|22306.59|10
1735521120000|2024-12-30 01:12:00|22386.42|22306.42|22383.18|22303.18|22386.42|22306.42|22383.18|22303.18|10
1735521130000|2024-12-30 01:12:10|22382.9|22302.9|22382.05|22302.05|22383.11|22303.11|22381.56|22301.56|10
1735521140000|2024-12-30 01:12:20|22382.84|22302.84|22384.38|22304.38|22384.38|22304.38|22382.84|22302.84|10
1735521150000|2024-12-30 01:12:30|22384.39|22304.39|22385|22305|22385|22305|22384.19|22304.19|9
1735521160000|2024-12-30 01:12:40|22385.52|22305.52|22384.29|22304.29|22385.54|22305.54|22383.67|22303.67|10
1735521170000|2024-12-30 01:12:50|22384.4|22304.4|22388.65|22308.65|22388.98|22308.98|22384.4|22304.4|10
1735521180000|2024-12-30 01:13:00|22388.63|22308.63|22386.43|22306.43|22388.63|22308.63|22386.12|22306.12|10
1735521190000|2024-12-30 01:13:10|22386.55|22306.55|22385.91|22305.91|22386.55|22306.55|22385.91|22305.91|10
1735521200000|2024-12-30 01:13:20|22386.1|22306.1|22379.64|22299.64|22386.1|22306.1|22379.64|22299.64|9
1735521210000|2024-12-30 01:13:30|22379.54|22299.54|22377.55|22297.55|22379.54|22299.54|22377.52|22297.52|10
1735521220000|2024-12-30 01:13:40|22376.57|22296.57|22373.12|22293.12|22376.57|22296.57|22372.48|22292.48|9
1735521230000|2024-12-30 01:13:50|22372.79|22292.79|22369.4|22289.4|22372.79|22292.79|22369.4|22289.4|10
1735521240000|2024-12-30 01:14:00|22367.21|22287.21|22365.16|22285.16|22367.58|22287.58|22365.16|22285.16|10
1735521250000|2024-12-30 01:14:10|22365.18|22285.18|22363.73|22283.73|22365.18|22285.18|22363.62|22283.62|10
1735521260000|2024-12-30 01:14:20|22363.99|22283.99|22361.7|22281.7|22363.99|22283.99|22361.67|22281.67|10
1735521270000|2024-12-30 01:14:30|22361.52|22281.52|22357.91|22277.91|22361.52|22281.52|22357.55|22277.55|9
1735521280000|2024-12-30 01:14:40|22358.17|22278.17|22357.5|22277.5|22358.31|22278.31|22357.37|22277.37|9
1735521290000|2024-12-30 01:14:50|22357.52|22277.52|22357.34|22277.34|22357.81|22277.81|22357.26|22277.26|10
1735521300000|2024-12-30 01:15:00|22357.38|22277.38|22361.07|22281.07|22361.07|22281.07|22357.01|22277.01|10
1735521310000|2024-12-30 01:15:10|22362.8|22282.8|22369.03|22289.03|22369.03|22289.03|22362.8|22282.8|10
1735521320000|2024-12-30 01:15:20|22369.63|22289.63|22374.95|22294.95|22374.95|22294.95|22368.89|22288.89|10
1735521330000|2024-12-30 01:15:30|22375.12|22295.12|22372.29|22292.29|22375.12|22295.12|22372.29|22292.29|10
1735521340000|2024-12-30 01:15:40|22372.2|22292.2|22371.72|22291.72|22372.96|22292.96|22370.53|22290.53|10
1735521350000|2024-12-30 01:15:50|22373.75|22293.75|22378.12|22298.12|22378.12|22298.12|22373.52|22293.52|10
1735521360000|2024-12-30 01:16:00|22378.01|22298.01|22376.31|22296.31|22378.01|22298.01|22376.31|22296.31|10
1735521370000|2024-12-30 01:16:10|22375.66|22295.66|22376.08|22296.08|22376.58|22296.58|22374.58|22294.58|10
1735521380000|2024-12-30 01:16:20|22377.21|22297.21|22379.8|22299.8|22379.8|22299.8|22375.61|22295.61|10
1735521390000|2024-12-30 01:16:30|22380.7|22300.7|22390.71|22310.71|22390.71|22310.71|22380.7|22300.7|10
1735521400000|2024-12-30 01:16:40|22391.12|22311.12|22393.32|22313.32|22393.72|22313.72|22391.12|22311.12|10
1735521410000|2024-12-30 01:16:50|22393.42|22313.42|22397.33|22317.33|22397.33|22317.33|22393.42|22313.42|10
1735521420000|2024-12-30 01:17:00|22397.63|22317.63|22398.87|22318.87|22399.61|22319.61|22397.21|22317.21|10
1735521430000|2024-12-30 01:17:10|22401.92|22321.92|22406.46|22326.46|22406.46|22326.46|22401.92|22321.92|10
1735521440000|2024-12-30 01:17:20|22406.99|22326.99|22410.23|22330.23|22410.23|22330.23|22406.99|22326.99|10
1735521450000|2024-12-30 01:17:30|22410.22|22330.22|22414.11|22334.11|22414.11|22334.11|22410.22|22330.22|10
1735521460000|2024-12-30 01:17:40|22415.11|22335.11|22417.64|22337.64|22417.64|22337.64|22415.03|22335.03|10
1735521470000|2024-12-30 01:17:50|22417.68|22337.68|22418.47|22338.47|22418.47|22338.47|22415.76|22335.76|10
1735521480000|2024-12-30 01:18:00|22418.54|22338.54|22426.06|22346.06|22426.06|22346.06|22418.05|22338.05|10
1735521490000|2024-12-30 01:18:10|22426.09|22346.09|22428.77|22348.77|22428.77|22348.77|22426.09|22346.09|10
1735521500000|2024-12-30 01:18:20|22428.7|22348.7|22431.87|22351.87|22431.87|22351.87|22428.44|22348.44|10
1735521510000|2024-12-30 01:18:30|22432.15|22352.15|22431.42|22351.42|22432.99|22352.99|22430.45|22350.45|10
1735521520000|2024-12-30 01:18:40|22432.48|22352.48|22440.82|22360.82|22440.82|22360.82|22432.48|22352.48|10
1735521530000|2024-12-30 01:18:50|22443.58|22363.58|22450.32|22370.32|22450.43|22370.43|22443.58|22363.58|10
1735521540000|2024-12-30 01:19:00|22450.72|22370.72|22455.37|22375.37|22455.37|22375.37|22450.72|22370.72|10
1735521550000|2024-12-30 01:19:10|22456.11|22376.11|22461.94|22381.94|22461.94|22381.94|22456.11|22376.11|10
1735521560000|2024-12-30 01:19:20|22462.29|22382.29|22458.34|22378.34|22463.44|22383.44|22458.34|22378.34|10
1735521570000|2024-12-30 01:19:30|22457.52|22377.52|22459.82|22379.82|22459.82|22379.82|22456.63|22376.63|10
1735521580000|2024-12-30 01:19:40|22461.73|22381.73|22463.58|22383.58|22463.58|22383.58|22461.73|22381.73|10
1735521590000|2024-12-30 01:19:50|22463.69|22383.69|22472.79|22392.79|22472.79|22392.79|22463.69|22383.69|10
1735521600000|2024-12-30 01:20:00|22473.54|22393.54|22475.18|22395.18|22475.89|22395.89|22473.54|22393.54|10
1735521610000|2024-12-30 01:20:10|22475.71|22395.71|22476.89|22396.89|22477.13|22397.13|22475.4|22395.4|10
1735521620000|2024-12-30 01:20:20|22477.71|22397.71|22484.89|22404.89|22484.89|22404.89|22477.71|22397.71|10
1735521630000|2024-12-30 01:20:30|22484.65|22404.65|22487.72|22407.72|22487.72|22407.72|22484.65|22404.65|10
1735521640000|2024-12-30 01:20:40|22488.1|22408.1|22486.31|22406.31|22489.55|22409.55|22486.31|22406.31|10
1735521650000|2024-12-30 01:20:50|22487.43|22407.43|22488.7|22408.7|22488.7|22408.7|22487.36|22407.36|9
1735521660000|2024-12-30 01:21:00|22488.79|22408.79|22493.21|22413.21|22493.84|22413.84|22488.79|22408.79|10
1735521670000|2024-12-30 01:21:10|22493.73|22413.73|22489.11|22409.11|22493.73|22413.73|22489.11|22409.11|10
1735521680000|2024-12-30 01:21:20|22487.92|22407.92|22489.51|22409.51|22489.51|22409.51|22486.3|22406.3|10
1735521690000|2024-12-30 01:21:30|22489.83|22409.83|22496.93|22416.93|22496.93|22416.93|22489.83|22409.83|10
1735521700000|2024-12-30 01:21:40|22499.29|22419.29|22509.23|22429.23|22509.23|22429.23|22499.29|22419.29|10
1735521710000|2024-12-30 01:21:50|22508.7|22428.7|22511.11|22431.11|22511.11|22431.11|22508.7|22428.7|10
1735521720000|2024-12-30 01:22:00|22511.44|22431.44|22512.1|22432.1|22512.1|22432.1|22511.1|22431.1|10
1735521730000|2024-12-30 01:22:10|22512.22|22432.22|22513.63|22433.63|22513.63|22433.63|22512.22|22432.22|10
1735521740000|2024-12-30 01:22:20|22513.79|22433.79|22523.1|22443.1|22523.1|22443.1|22513.79|22433.79|10
1735521750000|2024-12-30 01:22:30|22524.87|22444.87|22526.46|22446.46|22526.84|22446.84|22524.86|22444.86|10
1735521760000|2024-12-30 01:22:40|22526.8|22446.8|22526.54|22446.54|22527.33|22447.33|22526.25|22446.25|10
1735521770000|2024-12-30 01:22:50|22526.57|22446.57|22517.83|22437.83|22526.57|22446.57|22517.83|22437.83|10
1735521780000|2024-12-30 01:23:00|22517.52|22437.52|22515.67|22435.67|22517.62|22437.62|22515.28|22435.28|10
1735521790000|2024-12-30 01:23:10|22514.14|22434.14|22509.7|22429.7|22514.14|22434.14|22509.7|22429.7|10
1735521800000|2024-12-30 01:23:20|22509.59|22429.59|22511.04|22431.04|22511.8|22431.8|22509.59|22429.59|10
1735521810000|2024-12-30 01:23:30|22511.12|22431.12|22509.05|22429.05|22511.55|22431.55|22509.05|22429.05|10
1735521820000|2024-12-30 01:23:40|22509.11|22429.11|22513.23|22433.23|22513.95|22433.95|22509.11|22429.11|10
1735521830000|2024-12-30 01:23:50|22513.31|22433.31|22512.8|22432.8|22513.31|22433.31|22512.42|22432.42|10
1735521840000|2024-12-30 01:24:00|22513.26|22433.26|22513.74|22433.74|22513.98|22433.98|22512.54|22432.54|10
1735521850000|2024-12-30 01:24:10|22513.97|22433.97|22510.72|22430.72|22514.44|22434.44|22510.72|22430.72|9
1735521860000|2024-12-30 01:24:20|22510.25|22430.25|22503.29|22423.29|22510.25|22430.25|22503.29|22423.29|10
1735521870000|2024-12-30 01:24:30|22503.25|22423.25|22503.24|22423.24|22504.22|22424.22|22502.99|22422.99|10
1735521880000|2024-12-30 01:24:40|22503.86|22423.86|22502.16|22422.16|22503.86|22423.86|22502.07|22422.07|10
1735521890000|2024-12-30 01:24:50|22501.44|22421.44|22501.59|22421.59|22501.67|22421.67|22501.36|22421.36|9
1735521900000|2024-12-30 01:25:00|22501.73|22421.73|22497.87|22417.87|22501.73|22421.73|22497.87|22417.87|10
1735521910000|2024-12-30 01:25:10|22497.39|22417.39|22489.1|22409.1|22497.39|22417.39|22489.01|22409.01|10
1735521920000|2024-12-30 01:25:20|22489.64|22409.64|22484.24|22404.24|22489.64|22409.64|22484.23|22404.23|10
1735521930000|2024-12-30 01:25:30|22484.16|22404.16|22487.68|22407.68|22487.68|22407.68|22483.72|22403.72|10
1735521940000|2024-12-30 01:25:40|22487.22|22407.22|22485.37|22405.37|22487.22|22407.22|22484.91|22404.91|10
1735521950000|2024-12-30 01:25:50|22486.33|22406.33|22487.72|22407.72|22487.72|22407.72|22486.33|22406.33|10
1735521960000|2024-12-30 01:26:00|22488.14|22408.14|22486.1|22406.1|22488.14|22408.14|22485.45|22405.45|10
1735521970000|2024-12-30 01:26:10|22485.74|22405.74|22486.6|22406.6|22486.88|22406.88|22485.55|22405.55|10
1735521980000|2024-12-30 01:26:20|22488.31|22408.31|22493.4|22413.4|22493.45|22413.45|22488.31|22408.31|10
1735521990000|2024-12-30 01:26:30|22492.64|22412.64|22506.37|22426.37|22506.37|22426.37|22492.64|22412.64|10
1735522000000|2024-12-30 01:26:40|22506.64|22426.64|22516.75|22436.75|22516.75|22436.75|22506.64|22426.64|10
1735522010000|2024-12-30 01:26:50|22517.74|22437.74|22532.27|22452.27|22532.27|22452.27|22517.74|22437.74|10
1735522020000|2024-12-30 01:27:00|22532.86|22452.86|22539.1|22459.1|22539.13|22459.13|22532.86|22452.86|10
1735522030000|2024-12-30 01:27:10|22540.44|22460.44|22542.96|22462.96|22542.96|22462.96|22538.24|22458.24|10
1735522040000|2024-12-30 01:27:20|22542.47|22462.47|22538.59|22458.59|22542.47|22462.47|22537.65|22457.65|10
1735522050000|2024-12-30 01:27:30|22538.96|22458.96|22541.31|22461.31|22541.31|22461.31|22538.96|22458.96|10
1735522060000|2024-12-30 01:27:40|22540.96|22460.96|22545.63|22465.63|22545.63|22465.63|22540.96|22460.96|10
1735522070000|2024-12-30 01:27:50|22545.65|22465.65|22548.46|22468.46|22548.54|22468.54|22545.65|22465.65|9
1735522080000|2024-12-30 01:28:00|22548.49|22468.49|22548.63|22468.63|22549.1|22469.1|22547.87|22467.87|10
1735522090000|2024-12-30 01:28:10|22549.18|22469.18|22551.13|22471.13|22552|22472|22549.18|22469.18|10
1735522100000|2024-12-30 01:28:20|22551.6|22471.6|22556.05|22476.05|22556.35|22476.35|22551.6|22471.6|10
1735522110000|2024-12-30 01:28:30|22555.93|22475.93|22559.12|22479.12|22559.55|22479.55|22555.43|22475.43|9
1735522120000|2024-12-30 01:28:40|22560.03|22480.03|22574.65|22494.65|22574.65|22494.65|22560.03|22480.03|10
1735522130000|2024-12-30 01:28:50|22574.21|22494.21|22576.36|22496.36|22577.2|22497.2|22574.21|22494.21|10
1735522140000|2024-12-30 01:29:00|22577.87|22497.87|22580.11|22500.11|22581.85|22501.85|22577.87|22497.87|10
1735522150000|2024-12-30 01:29:10|22579.5|22499.5|22576.53|22496.53|22579.5|22499.5|22576.31|22496.31|10
1735522160000|2024-12-30 01:29:20|22577.45|22497.45|22577.84|22497.84|22577.84|22497.84|22576.29|22496.29|10
1735522170000|2024-12-30 01:29:30|22578.08|22498.08|22577.9|22497.9|22579.41|22499.41|22577.9|22497.9|10
1735522180000|2024-12-30 01:29:40|22577.51|22497.51|22573.96|22493.96|22577.51|22497.51|22573.96|22493.96|10
1735522190000|2024-12-30 01:29:50|22574.12|22494.12|22576.45|22496.45|22576.45|22496.45|22573.09|22493.09|10
1735522200000|2024-12-30 01:30:00|22576.4|22496.4|22583.61|22503.61|22583.99|22503.99|22576.4|22496.4|10
1735522210000|2024-12-30 01:30:10|22583.39|22503.39|22572.65|22492.65|22583.39|22503.39|22572.49|22492.49|10
1735522220000|2024-12-30 01:30:20|22569.73|22489.73|22564.62|22484.62|22569.73|22489.73|22564.62|22484.62|10
1735522230000|2024-12-30 01:30:30|22563.95|22483.95|22568.2|22488.2|22568.2|22488.2|22563.95|22483.95|10
1735522240000|2024-12-30 01:30:40|22568.86|22488.86|22575.34|22495.34|22575.34|22495.34|22568.86|22488.86|10
1735522250000|2024-12-30 01:30:50|22575.35|22495.35|22582.2|22502.2|22582.2|22502.2|22574.59|22494.59|10
1735522260000|2024-12-30 01:31:00|22586.46|22506.46|22595.92|22515.92|22595.92|22515.92|22586.46|22506.46|10
1735522270000|2024-12-30 01:31:10|22595.79|22515.79|22590.22|22510.22|22595.79|22515.79|22590.22|22510.22|10
1735522280000|2024-12-30 01:31:20|22590.28|22510.28|22593.22|22513.22|22593.55|22513.55|22590.28|22510.28|10
1735522290000|2024-12-30 01:31:30|22593.31|22513.31|22593.15|22513.15|22595.05|22515.05|22593.15|22513.15|10
1735522300000|2024-12-30 01:31:40|22593.32|22513.32|22590.97|22510.97|22593.53|22513.53|22590.97|22510.97|10
1735522310000|2024-12-30 01:31:50|22591.3|22511.3|22588.77|22508.77|22591.3|22511.3|22585.72|22505.72|10
1735522320000|2024-12-30 01:32:00|22588.87|22508.87|22589.93|22509.93|22589.93|22509.93|22588.34|22508.34|10
1735522330000|2024-12-30 01:32:10|22590.09|22510.09|22586.87|22506.87|22590.09|22510.09|22586.13|22506.13|10
1735522340000|2024-12-30 01:32:20|22586.2|22506.2|22578.9|22498.9|22586.2|22506.2|22578.9|22498.9|9
1735522350000|2024-12-30 01:32:30|22578.13|22498.13|22573.72|22493.72|22578.13|22498.13|22573.36|22493.36|10
1735522360000|2024-12-30 01:32:40|22573.96|22493.96|22579.15|22499.15|22579.15|22499.15|22573.76|22493.76|10
1735522370000|2024-12-30 01:32:50|22579.41|22499.41|22577.99|22497.99|22582.13|22502.13|22577.57|22497.57|10
1735522380000|2024-12-30 01:33:00|22577.95|22497.95|22572.91|22492.91|22577.95|22497.95|22572.91|22492.91|10
1735522390000|2024-12-30 01:33:10|22572.68|22492.68|22569.97|22489.97|22572.68|22492.68|22569.97|22489.97|10
1735522400000|2024-12-30 01:33:20|22571.19|22491.19|22575.97|22495.97|22576.7|22496.7|22571.19|22491.19|10
1735522410000|2024-12-30 01:33:30|22575.79|22495.79|22575.36|22495.36|22575.9|22495.9|22574.67|22494.67|10
1735522420000|2024-12-30 01:33:40|22575.46|22495.46|22574.39|22494.39|22575.46|22495.46|22573.11|22493.11|10
1735522430000|2024-12-30 01:33:50|22574.36|22494.36|22578.65|22498.65|22578.81|22498.81|22573.97|22493.97|10
1735522440000|2024-12-30 01:34:00|22578.66|22498.66|22583.97|22503.97|22583.97|22503.97|22578.66|22498.66|10
1735522450000|2024-12-30 01:34:10|22583.98|22503.98|22586.35|22506.35|22587.1|22507.1|22583.85|22503.85|10
1735522460000|2024-12-30 01:34:20|22586.86|22506.86|22590.23|22510.23|22591.08|22511.08|22586.86|22506.86|10
1735522470000|2024-12-30 01:34:30|22589.37|22509.37|22593.29|22513.29|22593.41|22513.41|22589.37|22509.37|10
1735522480000|2024-12-30 01:34:40|22593.15|22513.15|22592.74|22512.74|22593.49|22513.49|22592.08|22512.08|10
1735522490000|2024-12-30 01:34:50|22592.73|22512.73|22594.05|22514.05|22594.05|22514.05|22592.63|22512.63|9
1735522500000|2024-12-30 01:35:00|22594.09|22514.09|22597.61|22517.61|22598.52|22518.52|22594.09|22514.09|10
1735522510000|2024-12-30 01:35:10|22598.12|22518.12|22600.64|22520.64|22600.64|22520.64|22598.12|22518.12|10
1735522520000|2024-12-30 01:35:20|22600.93|22520.93|22603.06|22523.06|22604.47|22524.47|22600.93|22520.93|10
1735522530000|2024-12-30 01:35:30|22603.04|22523.04|22606.46|22526.46|22606.46|22526.46|22603.04|22523.04|10
1735522540000|2024-12-30 01:35:40|22605.58|22525.58|22604.6|22524.6|22606.31|22526.31|22604.6|22524.6|10
1735522550000|2024-12-30 01:35:50|22604.44|22524.44|22604.47|22524.47|22605.06|22525.06|22602.57|22522.57|10
1735522560000|2024-12-30 01:36:00|22604.65|22524.65|22598.12|22518.12|22605.02|22525.02|22598.12|22518.12|10
1735522570000|2024-12-30 01:36:10|22597.98|22517.98|22594.91|22514.91|22598.84|22518.84|22594.91|22514.91|10
1735522580000|2024-12-30 01:36:20|22593.11|22513.11|22598.63|22518.63|22598.63|22518.63|22593|22513|10
1735522590000|2024-12-30 01:36:30|22599.75|22519.75|22602.66|22522.66|22603.64|22523.64|22599.75|22519.75|10
1735522600000|2024-12-30 01:36:40|22603.32|22523.32|22604.87|22524.87|22604.91|22524.91|22603.32|22523.32|10
1735522610000|2024-12-30 01:36:50|22604.81|22524.81|22608.13|22528.13|22608.13|22528.13|22604.81|22524.81|10
1735522620000|2024-12-30 01:37:00|22608.82|22528.82|22625.53|22545.53|22625.53|22545.53|22608.82|22528.82|10
1735522630000|2024-12-30 01:37:10|22626.66|22546.66|22645.08|22565.08|22645.72|22565.72|22626.66|22546.66|10
1735522640000|2024-12-30 01:37:20|22644.23|22564.23|22654.89|22574.89|22654.89|22574.89|22644.23|22564.23|10
1735522650000|2024-12-30 01:37:30|22654.43|22574.43|22651.38|22571.38|22654.43|22574.43|22651.28|22571.28|9
1735522660000|2024-12-30 01:37:40|22651.3|22571.3|22651.04|22571.04|22652.05|22572.05|22650.75|22570.75|10
1735522670000|2024-12-30 01:37:50|22651.59|22571.59|22647.39|22567.39|22651.82|22571.82|22647.39|22567.39|10
1735522680000|2024-12-30 01:38:00|22646.76|22566.76|22645.94|22565.94|22646.95|22566.95|22645.58|22565.58|10
1735522690000|2024-12-30 01:38:10|22645.64|22565.64|22644.67|22564.67|22645.87|22565.87|22639.75|22559.75|10
1735522700000|2024-12-30 01:38:20|22644.65|22564.65|22650.48|22570.48|22650.98|22570.98|22644.65|22564.65|10
1735522710000|2024-12-30 01:38:30|22650.61|22570.61|22647.42|22567.42|22652.47|22572.47|22646.68|22566.68|10
1735522720000|2024-12-30 01:38:40|22647.39|22567.39|22648.96|22568.96|22649.23|22569.23|22646.65|22566.65|10
1735522730000|2024-12-30 01:38:50|22650.02|22570.02|22648.53|22568.53|22650.16|22570.16|22648.53|22568.53|10
1735522740000|2024-12-30 01:39:00|22648.51|22568.51|22645.76|22565.76|22648.51|22568.51|22645.6|22565.6|9
1735522750000|2024-12-30 01:39:10|22645.79|22565.79|22639.9|22559.9|22645.79|22565.79|22639.9|22559.9|10
1735522760000|2024-12-30 01:39:20|22639.24|22559.24|22637|22557|22639.24|22559.24|22637|22557|10
1735522770000|2024-12-30 01:39:30|22635.42|22555.42|22635.87|22555.87|22636.66|22556.66|22635.26|22555.26|9
1735522780000|2024-12-30 01:39:40|22635.89|22555.89|22626.68|22546.68|22637.17|22557.17|22626.68|22546.68|10
1735522790000|2024-12-30 01:39:50|22626.24|22546.24|22622.43|22542.43|22626.24|22546.24|22620.67|22540.67|10
1735522800000|2024-12-30 01:40:00|22622.62|22542.62|22619.28|22539.28|22622.62|22542.62|22619.28|22539.28|9
1735522810000|2024-12-30 01:40:10|22619.12|22539.12|22621.98|22541.98|22621.98|22541.98|22619.12|22539.12|10
1735522820000|2024-12-30 01:40:20|22622.35|22542.35|22622.83|22542.83|22622.83|22542.83|22621.7|22541.7|10
1735522830000|2024-12-30 01:40:30|22623.82|22543.82|22625.08|22545.08|22625.43|22545.43|22623.82|22543.82|10
1735522840000|2024-12-30 01:40:40|22624.9|22544.9|22624.47|22544.47|22624.9|22544.9|22623.61|22543.61|9
1735522850000|2024-12-30 01:40:50|22624.44|22544.44|22625.61|22545.61|22625.92|22545.92|22624.44|22544.44|10
1735522860000|2024-12-30 01:41:00|22624.96|22544.96|22625.51|22545.51|22626|22546|22624.96|22544.96|10
1735522870000|2024-12-30 01:41:10|22625.06|22545.06|22620.38|22540.38|22625.06|22545.06|22620.38|22540.38|9
1735522880000|2024-12-30 01:41:20|22619.98|22539.98|22613.09|22533.09|22619.98|22539.98|22613.09|22533.09|10
1735522890000|2024-12-30 01:41:30|22611.98|22531.98|22603.26|22523.26|22611.98|22531.98|22603.26|22523.26|10
1735522900000|2024-12-30 01:41:40|22603.35|22523.35|22602.89|22522.89|22603.52|22523.52|22602.74|22522.74|10
1735522910000|2024-12-30 01:41:50|22603.44|22523.44|22607.27|22527.27|22607.27|22527.27|22603.44|22523.44|10
1735522920000|2024-12-30 01:42:00|22607.18|22527.18|22604.97|22524.97|22607.21|22527.21|22604.97|22524.97|8
1735522930000|2024-12-30 01:42:10|22604.01|22524.01|22588.64|22508.64|22604.01|22524.01|22588.64|22508.64|10
1735522940000|2024-12-30 01:42:20|22581.68|22501.68|22575.27|22495.27|22581.68|22501.68|22575.27|22495.27|10
1735522950000|2024-12-30 01:42:30|22575.81|22495.81|22573.24|22493.24|22575.81|22495.81|22572.59|22492.59|10
1735522960000|2024-12-30 01:42:40|22573.16|22493.16|22573.78|22493.78|22573.92|22493.92|22571.74|22491.74|9
1735522970000|2024-12-30 01:42:50|22573.65|22493.65|22575.66|22495.66|22575.66|22495.66|22573.53|22493.53|10
1735522980000|2024-12-30 01:43:00|22575.81|22495.81|22567|22487|22575.81|22495.81|22567|22487|10
1735522990000|2024-12-30 01:43:10|22565.89|22485.89|22563.1|22483.1|22565.89|22485.89|22561.36|22481.36|9
1735523000000|2024-12-30 01:43:20|22562.03|22482.03|22566.09|22486.09|22566.09|22486.09|22561.96|22481.96|9
1735523010000|2024-12-30 01:43:30|22567.4|22487.4|22570.54|22490.54|22570.54|22490.54|22567.4|22487.4|9
1735523020000|2024-12-30 01:43:40|22570.64|22490.64|22570.13|22490.13|22572.67|22492.67|22570.13|22490.13|9
1735523030000|2024-12-30 01:43:50|22570.07|22490.07|22566.14|22486.14|22570.23|22490.23|22566.14|22486.14|9
1735523040000|2024-12-30 01:44:00|22565.97|22485.97|22559.19|22479.19|22565.97|22485.97|22559.19|22479.19|10
1735523050000|2024-12-30 01:44:10|22558.24|22478.24|22553.71|22473.71|22558.24|22478.24|22553.71|22473.71|10
1735523060000|2024-12-30 01:44:20|22553.12|22473.12|22551.85|22471.85|22553.72|22473.72|22551.85|22471.85|10
1735523070000|2024-12-30 01:44:30|22551.46|22471.46|22549.05|22469.05|22551.46|22471.46|22549.05|22469.05|10
1735523080000|2024-12-30 01:44:40|22548.98|22468.98|22547.45|22467.45|22548.98|22468.98|22547.42|22467.42|9
1735523090000|2024-12-30 01:44:50|22546.57|22466.57|22548.92|22468.92|22548.92|22468.92|22546.24|22466.24|10
1735523100000|2024-12-30 01:45:00|22549.3|22469.3|22547.94|22467.94|22549.81|22469.81|22547.94|22467.94|10
1735523110000|2024-12-30 01:45:10|22546.88|22466.88|22534.59|22454.59|22546.88|22466.88|22534.59|22454.59|10
1735523120000|2024-12-30 01:45:20|22533.2|22453.2|22529.45|22449.45|22533.2|22453.2|22529.45|22449.45|10
1735523130000|2024-12-30 01:45:30|22529|22449|22526.08|22446.08|22529|22449|22526.08|22446.08|9
1735523140000|2024-12-30 01:45:40|22526.22|22446.22|22527.16|22447.16|22528.44|22448.44|22526.22|22446.22|10
1735523150000|2024-12-30 01:45:50|22527.8|22447.8|22532.68|22452.68|22532.68|22452.68|22527.74|22447.74|10
1735523160000|2024-12-30 01:46:00|22532.53|22452.53|22534.05|22454.05|22535.34|22455.34|22532.53|22452.53|10
1735523170000|2024-12-30 01:46:10|22533.77|22453.77|22519.09|22439.09|22533.87|22453.87|22519.09|22439.09|10
1735523180000|2024-12-30 01:46:20|22517.92|22437.92|22509.76|22429.76|22518.4|22438.4|22509.76|22429.76|10
1735523190000|2024-12-30 01:46:30|22510.82|22430.82|22507.48|22427.48|22510.97|22430.97|22507.41|22427.41|10
1735523200000|2024-12-30 01:46:40|22503.26|22423.26|22500.81|22420.81|22503.26|22423.26|22500.26|22420.26|9
1735523210000|2024-12-30 01:46:50|22500.07|22420.07|22495.26|22415.26|22500.07|22420.07|22495.26|22415.26|10
1735523220000|2024-12-30 01:47:00|22491.85|22411.85|22485.11|22405.11|22492.16|22412.16|22485.11|22405.11|10
1735523230000|2024-12-30 01:47:10|22483.81|22403.81|22482.52|22402.52|22483.91|22403.91|22482.52|22402.52|9
1735523240000|2024-12-30 01:47:20|22481.58|22401.58|22478.62|22398.62|22481.58|22401.58|22478.46|22398.46|10
1735523250000|2024-12-30 01:47:30|22479.04|22399.04|22483.99|22403.99|22483.99|22403.99|22479.04|22399.04|10
1735523260000|2024-12-30 01:47:40|22484.2|22404.2|22486.32|22406.32|22486.32|22406.32|22483.98|22403.98|10
1735523270000|2024-12-30 01:47:50|22488.79|22408.79|22487.09|22407.09|22489.22|22409.22|22487.09|22407.09|10
1735523280000|2024-12-30 01:48:00|22486.5|22406.5|22479.95|22399.95|22486.5|22406.5|22479.26|22399.26|10
1735523290000|2024-12-30 01:48:10|22479.32|22399.32|22481.67|22401.67|22481.67|22401.67|22479.2|22399.2|10
1735523300000|2024-12-30 01:48:20|22482.03|22402.03|22481.64|22401.64|22482.23|22402.23|22481.6|22401.6|10
1735523310000|2024-12-30 01:48:30|22481.08|22401.08|22480.96|22400.96|22481.68|22401.68|22480.42|22400.42|10
1735523320000|2024-12-30 01:48:40|22481.24|22401.24|22482.8|22402.8|22482.8|22402.8|22481.24|22401.24|9
1735523330000|2024-12-30 01:48:50|22482.87|22402.87|22483.44|22403.44|22483.44|22403.44|22481.47|22401.47|10
1735523340000|2024-12-30 01:49:00|22483.43|22403.43|22479.52|22399.52|22483.47|22403.47|22478.44|22398.44|10
1735523350000|2024-12-30 01:49:10|22479.53|22399.53|22480.7|22400.7|22481.12|22401.12|22479.53|22399.53|9
1735523360000|2024-12-30 01:49:20|22480.32|22400.32|22482.47|22402.47|22482.47|22402.47|22480.32|22400.32|10
1735523370000|2024-12-30 01:49:30|22482.63|22402.63|22494.47|22414.47|22507.46|22427.46|22482.54|22402.54|10
1735523380000|2024-12-30 01:49:40|22495.05|22415.05|22496.58|22416.58|22498.05|22418.05|22495.05|22415.05|10
1735523390000|2024-12-30 01:49:50|22496.4|22416.4|22498.74|22418.74|22498.74|22418.74|22496.4|22416.4|10
1735523400000|2024-12-30 01:50:00|22499.21|22419.21|22511.91|22431.91|22511.91|22431.91|22498.92|22418.92|10
1735523410000|2024-12-30 01:50:10|22512.32|22432.32|22508.63|22428.63|22512.32|22432.32|22507.58|22427.58|9
1735523420000|2024-12-30 01:50:20|22508|22428|22501.83|22421.83|22508|22428|22501.04|22421.04|10
1735523430000|2024-12-30 01:50:30|22501.48|22421.48|22503.26|22423.26|22503.26|22423.26|22501.24|22421.24|10
1735523440000|2024-12-30 01:50:40|22503.45|22423.45|22504.55|22424.55|22505.87|22425.87|22503.42|22423.42|10
1735523450000|2024-12-30 01:50:50|22504.81|22424.81|22506.98|22426.98|22507.21|22427.21|22504.69|22424.69|10
1735523460000|2024-12-30 01:51:00|22507.03|22427.03|22504.35|22424.35|22507.15|22427.15|22504.35|22424.35|10
1735523470000|2024-12-30 01:51:10|22503.08|22423.08|22502.48|22422.48|22503.08|22423.08|22501.99|22421.99|10
1735523480000|2024-12-30 01:51:20|22503|22423|22498.88|22418.88|22503.24|22423.24|22498.88|22418.88|10
1735523490000|2024-12-30 01:51:30|22498.09|22418.09|22497.86|22417.86|22499.16|22419.16|22497.06|22417.06|10
1735523500000|2024-12-30 01:51:40|22497.8|22417.8|22501.87|22421.87|22501.87|22421.87|22497.8|22417.8|10
1735523510000|2024-12-30 01:51:50|22503.89|22423.89|22506.36|22426.36|22506.36|22426.36|22502.3|22422.3|10
1735523520000|2024-12-30 01:52:00|22508.46|22428.46|22511.32|22431.32|22511.68|22431.68|22508.46|22428.46|10
1735523530000|2024-12-30 01:52:10|22513.81|22433.81|22513.81|22433.81|22515.47|22435.47|22513.81|22433.81|10
1735523540000|2024-12-30 01:52:20|22513.37|22433.37|22516.56|22436.56|22516.56|22436.56|22512.75|22432.75|10
1735523550000|2024-12-30 01:52:30|22516.81|22436.81|22518.06|22438.06|22518.82|22438.82|22516.81|22436.81|10
1735523560000|2024-12-30 01:52:40|22517.45|22437.45|22514.8|22434.8|22517.45|22437.45|22514.8|22434.8|10
1735523570000|2024-12-30 01:52:50|22513.94|22433.94|22517.78|22437.78|22517.78|22437.78|22513.79|22433.79|9
1735523580000|2024-12-30 01:53:00|22517.79|22437.79|22521.34|22441.34|22521.34|22441.34|22517.71|22437.71|10
1735523590000|2024-12-30 01:53:10|22521.44|22441.44|22528.08|22448.08|22528.08|22448.08|22521.44|22441.44|10
1735523600000|2024-12-30 01:53:20|22528.14|22448.14|22524.94|22444.94|22529.4|22449.4|22524.81|22444.81|10
1735523610000|2024-12-30 01:53:30|22524.63|22444.63|22521.81|22441.81|22524.63|22444.63|22521.51|22441.51|10
1735523620000|2024-12-30 01:53:40|22521.65|22441.65|22520.1|22440.1|22521.65|22441.65|22519.87|22439.87|10
1735523630000|2024-12-30 01:53:50|22520.32|22440.32|22521.51|22441.51|22521.58|22441.58|22520.32|22440.32|8
1735523640000|2024-12-30 01:54:00|22520.84|22440.84|22526.47|22446.47|22526.47|22446.47|22520.84|22440.84|10
1735523650000|2024-12-30 01:54:10|22527.7|22447.7|22533.53|22453.53|22533.53|22453.53|22526.72|22446.72|9
1735523660000|2024-12-30 01:54:20|22533.74|22453.74|22538.18|22458.18|22538.18|22458.18|22533.74|22453.74|10
1735523670000|2024-12-30 01:54:30|22538.2|22458.2|22542.65|22462.65|22542.65|22462.65|22538.2|22458.2|10
1735523680000|2024-12-30 01:54:40|22542.99|22462.99|22543.24|22463.24|22544.49|22464.49|22542.99|22462.99|10
1735523690000|2024-12-30 01:54:50|22542.76|22462.76|22544.53|22464.53|22544.53|22464.53|22541.81|22461.81|10
1735523700000|2024-12-30 01:55:00|22545.24|22465.24|22547.74|22467.74|22548.39|22468.39|22545.24|22465.24|10
1735523710000|2024-12-30 01:55:10|22547.63|22467.63|22547.18|22467.18|22547.63|22467.63|22546.64|22466.64|10
1735523720000|2024-12-30 01:55:20|22547.14|22467.14|22544.77|22464.77|22547.14|22467.14|22544.14|22464.14|10
1735523730000|2024-12-30 01:55:30|22543.86|22463.86|22544.02|22464.02|22544.32|22464.32|22542.27|22462.27|10
1735523740000|2024-12-30 01:55:40|22543.34|22463.34|22539.75|22459.75|22543.41|22463.41|22539.75|22459.75|10
1735523750000|2024-12-30 01:55:50|22539.66|22459.66|22534.84|22454.84|22539.66|22459.66|22534.84|22454.84|10
1735523760000|2024-12-30 01:56:00|22534.89|22454.89|22534.8|22454.8|22536.43|22456.43|22534.8|22454.8|10
1735523770000|2024-12-30 01:56:10|22534.97|22454.97|22532.77|22452.77|22534.97|22454.97|22532.77|22452.77|10
1735523780000|2024-12-30 01:56:20|22532.3|22452.3|22533.02|22453.02|22533.51|22453.51|22532.3|22452.3|10
1735523790000|2024-12-30 01:56:30|22532.19|22452.19|22530.38|22450.38|22532.6|22452.6|22530.38|22450.38|10
1735523800000|2024-12-30 01:56:40|22530.29|22450.29|22530.58|22450.58|22531.49|22451.49|22530.08|22450.08|10
1735523810000|2024-12-30 01:56:50|22530.9|22450.9|22530.23|22450.23|22530.99|22450.99|22528.33|22448.33|10
1735523820000|2024-12-30 01:57:00|22532.5|22452.5|22536.8|22456.8|22536.8|22456.8|22532.5|22452.5|9
1735523830000|2024-12-30 01:57:10|22539.48|22459.48|22540.83|22460.83|22541.12|22461.12|22539.48|22459.48|10
1735523840000|2024-12-30 01:57:20|22540.95|22460.95|22545.69|22465.69|22545.69|22465.69|22540.37|22460.37|10
1735523850000|2024-12-30 01:57:30|22546.54|22466.54|22559.31|22479.31|22559.31|22479.31|22546.54|22466.54|10
1735523860000|2024-12-30 01:57:40|22559.73|22479.73|22559.31|22479.31|22561.12|22481.12|22559.31|22479.31|10
1735523870000|2024-12-30 01:57:50|22559.29|22479.29|22556.23|22476.23|22559.29|22479.29|22556.23|22476.23|10
1735523880000|2024-12-30 01:58:00|22556.31|22476.31|22556.85|22476.85|22557.23|22477.23|22556.31|22476.31|10
1735523890000|2024-12-30 01:58:10|22556.96|22476.96|22556.28|22476.28|22556.96|22476.96|22555.84|22475.84|10
1735523900000|2024-12-30 01:58:20|22556.24|22476.24|22556.61|22476.61|22556.61|22476.61|22556|22476|9
1735523910000|2024-12-30 01:58:30|22556.57|22476.57|22555.42|22475.42|22556.64|22476.64|22555.42|22475.42|10
1735523920000|2024-12-30 01:58:40|22556.39|22476.39|22558.93|22478.93|22559.41|22479.41|22556.3|22476.3|9
1735523930000|2024-12-30 01:58:50|22558.99|22478.99|22559.84|22479.84|22559.84|22479.84|22558.39|22478.39|10
1735523940000|2024-12-30 01:59:00|22560.54|22480.54|22559.78|22479.78|22560.99|22480.99|22559.51|22479.51|10
1735523950000|2024-12-30 01:59:10|22559.93|22479.93|22559.12|22479.12|22562.54|22482.54|22559.12|22479.12|10
1735523960000|2024-12-30 01:59:20|22558.74|22478.74|22553.85|22473.85|22558.74|22478.74|22553.85|22473.85|10
1735523970000|2024-12-30 01:59:30|22552.77|22472.77|22549.67|22469.67|22552.89|22472.89|22549.67|22469.67|10
1735523980000|2024-12-30 01:59:40|22550.08|22470.08|22553.58|22473.58|22553.58|22473.58|22550.08|22470.08|9
1735523990000|2024-12-30 01:59:50|22553.4|22473.4|22553.49|22473.49|22553.71|22473.71|22553.22|22473.22|9
1735524000000|2024-12-30 02:00:00|22553.59|22473.59|22557.4|22477.4|22557.4|22477.4|22553.59|22473.59|10
1735524010000|2024-12-30 02:00:10|22558.32|22478.32|22562.62|22482.62|22563.09|22483.09|22558.32|22478.32|10
1735524020000|2024-12-30 02:00:20|22562.74|22482.74|22564.94|22484.94|22567.34|22487.34|22562.74|22482.74|10
1735524030000|2024-12-30 02:00:30|22565.07|22485.07|22567.39|22487.39|22567.39|22487.39|22565.07|22485.07|10
1735524040000|2024-12-30 02:00:40|22567.47|22487.47|22569.78|22489.78|22584.58|22504.58|22567.46|22487.46|10
1735524050000|2024-12-30 02:00:50|22569.75|22489.75|22573.77|22493.77|22573.77|22493.77|22569.75|22489.75|9
1735524060000|2024-12-30 02:01:00|22574.36|22494.36|22573.05|22493.05|22574.36|22494.36|22573.01|22493.01|10
1735524070000|2024-12-30 02:01:10|22572.21|22492.21|22572.89|22492.89|22572.89|22492.89|22569.27|22489.27|10
1735524080000|2024-12-30 02:01:20|22572.39|22492.39|22572.78|22492.78|22573.58|22493.58|22572.33|22492.33|10
1735524090000|2024-12-30 02:01:30|22573.24|22493.24|22575.99|22495.99|22575.99|22495.99|22573.24|22493.24|10
1735524100000|2024-12-30 02:01:40|22576.63|22496.63|22577.52|22497.52|22577.62|22497.62|22576.38|22496.38|10
1735524110000|2024-12-30 02:01:50|22577.72|22497.72|22575.79|22495.79|22577.72|22497.72|22575.79|22495.79|9
1735524120000|2024-12-30 02:02:00|22576.1|22496.1|22572.24|22492.24|22576.63|22496.63|22572.23|22492.23|10
1735524130000|2024-12-30 02:02:10|22572.22|22492.22|22570.34|22490.34|22572.25|22492.25|22569.18|22489.18|10
1735524140000|2024-12-30 02:02:20|22570.18|22490.18|22563.46|22483.46|22570.18|22490.18|22563.19|22483.19|10
1735524150000|2024-12-30 02:02:30|22563.6|22483.6|22566.19|22486.19|22566.31|22486.31|22562.73|22482.73|10
1735524160000|2024-12-30 02:02:40|22566.42|22486.42|22565.6|22485.6|22566.42|22486.42|22565.52|22485.52|9
1735524170000|2024-12-30 02:02:50|22565.61|22485.61|22567.61|22487.61|22567.64|22487.64|22565.61|22485.61|10
1735524180000|2024-12-30 02:03:00|22567.77|22487.77|22570.85|22490.85|22570.85|22490.85|22567.77|22487.77|10
1735524190000|2024-12-30 02:03:10|22570.93|22490.93|22567.79|22487.79|22570.99|22490.99|22567.54|22487.54|10
1735524200000|2024-12-30 02:03:20|22567.65|22487.65|22563.07|22483.07|22567.65|22487.65|22563.07|22483.07|10
1735524210000|2024-12-30 02:03:30|22563.36|22483.36|22565.43|22485.43|22565.43|22485.43|22563.36|22483.36|10
1735524220000|2024-12-30 02:03:40|22565.6|22485.6|22559.42|22479.42|22565.6|22485.6|22559.42|22479.42|10
1735524230000|2024-12-30 02:03:50|22559.54|22479.54|22549.26|22469.26|22559.54|22479.54|22549.05|22469.05|10
1735524240000|2024-12-30 02:04:00|22549.52|22469.52|22551.81|22471.81|22551.81|22471.81|22549.47|22469.47|9
1735524250000|2024-12-30 02:04:10|22551.1|22471.1|22549.57|22469.57|22551.17|22471.17|22549.57|22469.57|10
1735524260000|2024-12-30 02:04:20|22549.6|22469.6|22545.99|22465.99|22549.6|22469.6|22545.84|22465.84|10
1735524270000|2024-12-30 02:04:30|22546.01|22466.01|22547.99|22467.99|22547.99|22467.99|22544.69|22464.69|9
1735524280000|2024-12-30 02:04:40|22548.75|22468.75|22547.27|22467.27|22550.19|22470.19|22547.27|22467.27|10
1735524290000|2024-12-30 02:04:50|22546.02|22466.02|22542.99|22462.99|22546.02|22466.02|22542.92|22462.92|10
1735524300000|2024-12-30 02:05:00|22542.87|22462.87|22543.08|22463.08|22543.25|22463.25|22542.7|22462.7|10
1735524310000|2024-12-30 02:05:10|22543.33|22463.33|22539.63|22459.63|22543.33|22463.33|22539.63|22459.63|10
1735524320000|2024-12-30 02:05:20|22539.42|22459.42|22541.02|22461.02|22541.02|22461.02|22539.42|22459.42|10
1735524330000|2024-12-30 02:05:30|22541.01|22461.01|22536.84|22456.84|22541.01|22461.01|22536.84|22456.84|10
1735524340000|2024-12-30 02:05:40|22536.67|22456.67|22536.31|22456.31|22536.67|22456.67|22535.17|22455.17|10
1735524350000|2024-12-30 02:05:50|22536.37|22456.37|22533.39|22453.39|22536.37|22456.37|22533.22|22453.22|10
1735524360000|2024-12-30 02:06:00|22534.4|22454.4|22540.19|22460.19|22540.19|22460.19|22534.4|22454.4|10
1735524370000|2024-12-30 02:06:10|22539.95|22459.95|22536.8|22456.8|22540.05|22460.05|22536.47|22456.47|10
1735524380000|2024-12-30 02:06:20|22536.09|22456.09|22533.03|22453.03|22536.09|22456.09|22533.03|22453.03|9
1735524390000|2024-12-30 02:06:30|22532.37|22452.37|22529.26|22449.26|22532.38|22452.38|22529.26|22449.26|10
1735524400000|2024-12-30 02:06:40|22529.14|22449.14|22527.95|22447.95|22529.22|22449.22|22527.95|22447.95|10
1735524410000|2024-12-30 02:06:50|22527.88|22447.88|22525.16|22445.16|22528.02|22448.02|22525.16|22445.16|10
1735524420000|2024-12-30 02:07:00|22518.39|22438.39|22518.11|22438.11|22520|22440|22518.11|22438.11|10
1735524430000|2024-12-30 02:07:10|22517.97|22437.97|22505.69|22425.69|22517.97|22437.97|22505.69|22425.69|10
1735524440000|2024-12-30 02:07:20|22504.95|22424.95|22499.99|22419.99|22504.95|22424.95|22499.99|22419.99|10
1735524450000|2024-12-30 02:07:30|22499.8|22419.8|22498.38|22418.38|22500.3|22420.3|22497.58|22417.58|9
1735524460000|2024-12-30 02:07:40|22498.34|22418.34|22495.98|22415.98|22498.34|22418.34|22495.98|22415.98|9
1735524470000|2024-12-30 02:07:50|22495.1|22415.1|22492.59|22412.59|22495.12|22415.12|22492.55|22412.55|9
1735524480000|2024-12-30 02:08:00|22492.9|22412.9|22493.55|22413.55|22494.07|22414.07|22492.9|22412.9|9
1735524490000|2024-12-30 02:08:10|22493.27|22413.27|22489.54|22409.54|22494.98|22414.98|22489.05|22409.05|10
1735524500000|2024-12-30 02:08:20|22490.46|22410.46|22488.71|22408.71|22490.46|22410.46|22488.59|22408.59|10
1735524510000|2024-12-30 02:08:30|22489.5|22409.5|22489.25|22409.25|22490.48|22410.48|22488.99|22408.99|10
1735524520000|2024-12-30 02:08:40|22489.26|22409.26|22492.18|22412.18|22492.18|22412.18|22489.26|22409.26|10
1735524530000|2024-12-30 02:08:50|22492.31|22412.31|22497.77|22417.77|22497.87|22417.87|22492.31|22412.31|10
1735524540000|2024-12-30 02:09:00|22498.72|22418.72|22499.57|22419.57|22499.71|22419.71|22498.72|22418.72|10
1735524550000|2024-12-30 02:09:10|22499.28|22419.28|22497.44|22417.44|22499.4|22419.4|22497.44|22417.44|10
1735524560000|2024-12-30 02:09:20|22497.15|22417.15|22492.75|22412.75|22497.15|22417.15|22492.69|22412.69|9
1735524570000|2024-12-30 02:09:30|22492.53|22412.53|22493.09|22413.09|22493.09|22413.09|22492.53|22412.53|9
1735524580000|2024-12-30 02:09:40|22493.33|22413.33|22492.43|22412.43|22493.95|22413.95|22492.31|22412.31|10
1735524590000|2024-12-30 02:09:50|22492.47|22412.47|22490.83|22410.83|22492.5|22412.5|22490.52|22410.52|10
1735524600000|2024-12-30 02:10:00|22490.91|22410.91|22495.05|22415.05|22495.05|22415.05|22490.78|22410.78|9
1735524610000|2024-12-30 02:10:10|22495.75|22415.75|22496.06|22416.06|22496.31|22416.31|22495.19|22415.19|9
1735524620000|2024-12-30 02:10:20|22496.21|22416.21|22497.56|22417.56|22497.56|22417.56|22495.86|22415.86|10
1735524630000|2024-12-30 02:10:30|22497.9|22417.9|22500.24|22420.24|22500.9|22420.9|22497.9|22417.9|10
1735524640000|2024-12-30 02:10:40|22499.65|22419.65|22499.43|22419.43|22499.79|22419.79|22498.78|22418.78|9
1735524650000|2024-12-30 02:10:50|22499.44|22419.44|22497.43|22417.43|22499.48|22419.48|22497.12|22417.12|10
1735524660000|2024-12-30 02:11:00|22497.32|22417.32|22495.04|22415.04|22497.83|22417.83|22495.04|22415.04|10
1735524670000|2024-12-30 02:11:10|22493.42|22413.42|22485.47|22405.47|22493.42|22413.42|22485.47|22405.47|10
1735524680000|2024-12-30 02:11:20|22483.85|22403.85|22483.42|22403.42|22483.85|22403.85|22481.71|22401.71|10
1735524690000|2024-12-30 02:11:30|22483.41|22403.41|22481.59|22401.59|22483.41|22403.41|22481.59|22401.59|9
1735524700000|2024-12-30 02:11:40|22481.17|22401.17|22479.99|22399.99|22481.17|22401.17|22479.05|22399.05|10
1735524710000|2024-12-30 02:11:50|22479.9|22399.9|22481.19|22401.19|22481.19|22401.19|22479.76|22399.76|10
1735524720000|2024-12-30 02:12:00|22480.96|22400.96|22480.12|22400.12|22480.96|22400.96|22479.93|22399.93|10
1735524730000|2024-12-30 02:12:10|22479.81|22399.81|22479.25|22399.25|22480.01|22400.01|22479.22|22399.22|10
1735524740000|2024-12-30 02:12:20|22479.33|22399.33|22480.39|22400.39|22480.39|22400.39|22479.33|22399.33|10
1735524750000|2024-12-30 02:12:30|22480.48|22400.48|22488.1|22408.1|22488.17|22408.17|22480.48|22400.48|9
1735524760000|2024-12-30 02:12:40|22487.71|22407.71|22488.03|22408.03|22488.29|22408.29|22487.16|22407.16|10
1735524770000|2024-12-30 02:12:50|22483.37|22403.37|22483.21|22403.21|22483.7|22403.7|22482.58|22402.58|10
1735524780000|2024-12-30 02:13:00|22483.85|22403.85|22482.79|22402.79|22484.51|22404.51|22482.79|22402.79|10
1735524790000|2024-12-30 02:13:10|22482.84|22402.84|22481.68|22401.68|22483.32|22403.32|22481.68|22401.68|9
1735524800000|2024-12-30 02:13:20|22481.3|22401.3|22480.42|22400.42|22481.5|22401.5|22480.42|22400.42|10
1735524810000|2024-12-30 02:13:30|22480.5|22400.5|22477.84|22397.84|22480.5|22400.5|22477.84|22397.84|10
1735524820000|2024-12-30 02:13:40|22477.8|22397.8|22478.08|22398.08|22478.25|22398.25|22477.56|22397.56|10
1735524830000|2024-12-30 02:13:50|22477.97|22397.97|22479.02|22399.02|22479.06|22399.06|22477.81|22397.81|10
1735524840000|2024-12-30 02:14:00|22479.04|22399.04|22480.03|22400.03|22480.03|22400.03|22478.77|22398.77|10
1735524850000|2024-12-30 02:14:10|22480.06|22400.06|22477.47|22397.47|22480.06|22400.06|22476.19|22396.19|10
1735524860000|2024-12-30 02:14:20|22477.8|22397.8|22477.05|22397.05|22477.83|22397.83|22477.05|22397.05|10
1735524870000|2024-12-30 02:14:30|22477.13|22397.13|22479.14|22399.14|22479.4|22399.4|22476|22396|9
1735524880000|2024-12-30 02:14:40|22478.86|22398.86|22465.63|22385.63|22478.86|22398.86|22465.63|22385.63|10
1735524890000|2024-12-30 02:14:50|22465.3|22385.3|22463|22383|22465.3|22385.3|22462.73|22382.73|10
1735524900000|2024-12-30 02:15:00|22463.29|22383.29|22461.67|22381.67|22463.29|22383.29|22460.03|22380.03|10
1735524910000|2024-12-30 02:15:10|22461.58|22381.58|22458.34|22378.34|22461.58|22381.58|22457.35|22377.35|10
1735524920000|2024-12-30 02:15:20|22458.54|22378.54|22459.44|22379.44|22459.44|22379.44|22458.13|22378.13|9
1735524930000|2024-12-30 02:15:30|22460|22380|22462.12|22382.12|22462.12|22382.12|22460|22380|10
1735524940000|2024-12-30 02:15:40|22462.18|22382.18|22466.25|22386.25|22467.51|22387.51|22462.12|22382.12|10
1735524950000|2024-12-30 02:15:50|22466.46|22386.46|22467.43|22387.43|22467.43|22387.43|22466.46|22386.46|8
1735524960000|2024-12-30 02:16:00|22467.86|22387.86|22468.05|22388.05|22468.31|22388.31|22467.66|22387.66|9
1735524970000|2024-12-30 02:16:10|22468.33|22388.33|22470.66|22390.66|22470.66|22390.66|22468.33|22388.33|10
1735524980000|2024-12-30 02:16:20|22470.7|22390.7|22474.29|22394.29|22474.29|22394.29|22470.7|22390.7|10
1735524990000|2024-12-30 02:16:30|22474.26|22394.26|22475.59|22395.59|22475.63|22395.63|22473.9|22393.9|10
1735525000000|2024-12-30 02:16:40|22474.73|22394.73|22472.07|22392.07|22474.73|22394.73|22472.06|22392.06|10
1735525010000|2024-12-30 02:16:50|22472.12|22392.12|22469.24|22389.24|22472.12|22392.12|22469.24|22389.24|10
1735525020000|2024-12-30 02:17:00|22469.1|22389.1|22466.92|22386.92|22469.1|22389.1|22466.92|22386.92|8
1735525030000|2024-12-30 02:17:10|22466.08|22386.08|22462.87|22382.87|22466.42|22386.42|22462.87|22382.87|10
1735525040000|2024-12-30 02:17:20|22463.4|22383.4|22463.85|22383.85|22464.88|22384.88|22463.4|22383.4|10
1735525050000|2024-12-30 02:17:30|22463.66|22383.66|22463.99|22383.99|22464.09|22384.09|22463.4|22383.4|10
1735525060000|2024-12-30 02:17:40|22463.39|22383.39|22460.7|22380.7|22463.39|22383.39|22460.7|22380.7|10
1735525070000|2024-12-30 02:17:50|22462.52|22382.52|22468.53|22388.53|22468.53|22388.53|22462.52|22382.52|9
1735525080000|2024-12-30 02:18:00|22468.78|22388.78|22466.62|22386.62|22469.18|22389.18|22466.62|22386.62|10
1735525090000|2024-12-30 02:18:10|22465.86|22385.86|22463.49|22383.49|22465.86|22385.86|22463.49|22383.49|10
1735525100000|2024-12-30 02:18:20|22463.33|22383.33|22456.78|22376.78|22463.33|22383.33|22456.78|22376.78|10
1735525110000|2024-12-30 02:18:30|22457.02|22377.02|22456.86|22376.86|22458.51|22378.51|22456.86|22376.86|9
1735525120000|2024-12-30 02:18:40|22456.77|22376.77|22454.65|22374.65|22456.84|22376.84|22454.65|22374.65|10
1735525130000|2024-12-30 02:18:50|22454.9|22374.9|22447.19|22367.19|22454.9|22374.9|22447.05|22367.05|10
1735525140000|2024-12-30 02:19:00|22447.18|22367.18|22445.77|22365.77|22447.18|22367.18|22445.77|22365.77|10
1735525150000|2024-12-30 02:19:10|22445.69|22365.69|22444.74|22364.74|22445.69|22365.69|22444.04|22364.04|10
1735525160000|2024-12-30 02:19:20|22444.66|22364.66|22439.04|22359.04|22444.66|22364.66|22439.04|22359.04|10
1735525170000|2024-12-30 02:19:30|22438.56|22358.56|22435.87|22355.87|22438.56|22358.56|22435.87|22355.87|10
1735525180000|2024-12-30 02:19:40|22435.82|22355.82|22433.73|22353.73|22436.43|22356.43|22433.37|22353.37|10
1735525190000|2024-12-30 02:19:50|22433.4|22353.4|22434.24|22354.24|22434.24|22354.24|22432.86|22352.86|9
1735525200000|2024-12-30 02:20:00|22434.16|22354.16|22436.76|22356.76|22436.76|22356.76|22434.16|22354.16|10
1735525210000|2024-12-30 02:20:10|22438.75|22358.75|22442.97|22362.97|22442.97|22362.97|22438.75|22358.75|10
1735525220000|2024-12-30 02:20:20|22443.17|22363.17|22444.8|22364.8|22444.98|22364.98|22443.17|22363.17|10
1735525230000|2024-12-30 02:20:30|22444.53|22364.53|22433.37|22353.37|22444.53|22364.53|22433.37|22353.37|10
1735525240000|2024-12-30 02:20:40|22431.19|22351.19|22431.18|22351.18|22431.92|22351.92|22431.15|22351.15|10
1735525250000|2024-12-30 02:20:50|22431.3|22351.3|22430.45|22350.45|22431.3|22351.3|22429.94|22349.94|10
1735525260000|2024-12-30 02:21:00|22430.88|22350.88|22428.98|22348.98|22431.41|22351.41|22428.98|22348.98|9
1735525270000|2024-12-30 02:21:10|22428.38|22348.38|22427.71|22347.71|22428.91|22348.91|22427.6|22347.6|10
1735525280000|2024-12-30 02:21:20|22428.36|22348.36|22430.51|22350.51|22431.17|22351.17|22427.99|22347.99|10
1735525290000|2024-12-30 02:21:30|22429.83|22349.83|22426.12|22346.12|22429.83|22349.83|22425.86|22345.86|9
1735525300000|2024-12-30 02:21:40|22426.29|22346.29|22421.6|22341.6|22426.33|22346.33|22421.6|22341.6|10
1735525310000|2024-12-30 02:21:50|22421.18|22341.18|22423.31|22343.31|22423.31|22343.31|22421.03|22341.03|10
1735525320000|2024-12-30 02:22:00|22423.18|22343.18|22427.57|22347.57|22427.57|22347.57|22423.18|22343.18|10
1735525330000|2024-12-30 02:22:10|22427.66|22347.66|22424.34|22344.34|22427.66|22347.66|22423.88|22343.88|10
1735525340000|2024-12-30 02:22:20|22424.96|22344.96|22428.15|22348.15|22428.49|22348.49|22424.96|22344.96|10
1735525350000|2024-12-30 02:22:30|22428.37|22348.37|22426.28|22346.28|22428.37|22348.37|22426.01|22346.01|10
1735525360000|2024-12-30 02:22:40|22426.32|22346.32|22427.44|22347.44|22427.82|22347.82|22426.32|22346.32|10
1735525370000|2024-12-30 02:22:50|22426.9|22346.9|22429.32|22349.32|22429.34|22349.34|22426.9|22346.9|10
1735525380000|2024-12-30 02:23:00|22430.98|22350.98|22428.33|22348.33|22430.98|22350.98|22427.8|22347.8|9
1735525390000|2024-12-30 02:23:10|22428.28|22348.28|22426.28|22346.28|22428.57|22348.57|22426.28|22346.28|10
1735525400000|2024-12-30 02:23:20|22426.72|22346.72|22424.72|22344.72|22426.72|22346.72|22424.72|22344.72|10
1735525410000|2024-12-30 02:23:30|22424.62|22344.62|22423.27|22343.27|22424.62|22344.62|22422.56|22342.56|9
1735525420000|2024-12-30 02:23:40|22423.23|22343.23|22423.22|22343.22|22423.95|22343.95|22423.04|22343.04|10
1735525430000|2024-12-30 02:23:50|22422.96|22342.96|22423.25|22343.25|22423.32|22343.32|22422.96|22342.96|8
1735525440000|2024-12-30 02:24:00|22423.06|22343.06|22423.22|22343.22|22423.87|22343.87|22422.81|22342.81|10
1735525450000|2024-12-30 02:24:10|22423.25|22343.25|22422.66|22342.66|22423.25|22343.25|22422.1|22342.1|10
1735525460000|2024-12-30 02:24:20|22422.76|22342.76|22421.62|22341.62|22422.76|22342.76|22421.61|22341.61|9
1735525470000|2024-12-30 02:24:30|22421.5|22341.5|22421.89|22341.89|22421.91|22341.91|22420.96|22340.96|9
1735525480000|2024-12-30 02:24:40|22421.35|22341.35|22422.06|22342.06|22422.08|22342.08|22421.12|22341.12|9
1735525490000|2024-12-30 02:24:50|22422.21|22342.21|22422.66|22342.66|22422.76|22342.76|22422.21|22342.21|10
1735525500000|2024-12-30 02:25:00|22422.35|22342.35|22423.17|22343.17|22423.17|22343.17|22421.33|22341.33|9
1735525510000|2024-12-30 02:25:10|22423.26|22343.26|22423.17|22343.17|22424.48|22344.48|22422.63|22342.63|9
1735525520000|2024-12-30 02:25:20|22422.44|22342.44|22422.71|22342.71|22422.71|22342.71|22421.34|22341.34|9
1735525530000|2024-12-30 02:25:30|22422.66|22342.66|22422.35|22342.35|22422.7|22342.7|22422.35|22342.35|8
1735525540000|2024-12-30 02:25:40|22422.38|22342.38|22420.78|22340.78|22422.38|22342.38|22420.56|22340.56|10
1735525550000|2024-12-30 02:25:50|22420.79|22340.79|22421.57|22341.57|22421.74|22341.74|22420.79|22340.79|10
1735525560000|2024-12-30 02:26:00|22421.56|22341.56|22421.02|22341.02|22421.86|22341.86|22420.41|22340.41|10
1735525570000|2024-12-30 02:26:10|22420.85|22340.85|22423.31|22343.31|22423.31|22343.31|22420.85|22340.85|8
1735525580000|2024-12-30 02:26:20|22424.74|22344.74|22423.07|22343.07|22424.74|22344.74|22422.82|22342.82|10
1735525590000|2024-12-30 02:26:30|22423.17|22343.17|22423.28|22343.28|22423.55|22343.55|22423.09|22343.09|9
1735525600000|2024-12-30 02:26:40|22423.57|22343.57|22423.5|22343.5|22423.57|22343.57|22423.41|22343.41|10
1735525610000|2024-12-30 02:26:50|22423.76|22343.76|22423.44|22343.44|22424.17|22344.17|22423.44|22343.44|10
1735525620000|2024-12-30 02:27:00|22423.32|22343.32|22418.45|22338.45|22423.32|22343.32|22418.45|22338.45|10
1735525630000|2024-12-30 02:27:10|22418.24|22338.24|22414.98|22334.98|22418.24|22338.24|22414.98|22334.98|10
1735525640000|2024-12-30 02:27:20|22414.89|22334.89|22415.41|22335.41|22415.5|22335.5|22414.43|22334.43|10
1735525650000|2024-12-30 02:27:30|22415.32|22335.32|22414.13|22334.13|22415.35|22335.35|22414.13|22334.13|8
1735525660000|2024-12-30 02:27:40|22414.07|22334.07|22413.78|22333.78|22414.09|22334.09|22413.09|22333.09|9
1735525670000|2024-12-30 02:27:50|22413.99|22333.99|22414.6|22334.6|22414.6|22334.6|22413.71|22333.71|10
1735525680000|2024-12-30 02:28:00|22414.78|22334.78|22416.81|22336.81|22416.81|22336.81|22414.78|22334.78|9
1735525690000|2024-12-30 02:28:10|22416.57|22336.57|22416.48|22336.48|22416.57|22336.57|22416.1|22336.1|10
1735525700000|2024-12-30 02:28:20|22417.32|22337.32|22420.39|22340.39|22420.39|22340.39|22417.32|22337.32|10
1735525710000|2024-12-30 02:28:30|22420.64|22340.64|22421.38|22341.38|22421.53|22341.53|22420.44|22340.44|9
1735525720000|2024-12-30 02:28:40|22421.32|22341.32|22420.2|22340.2|22421.32|22341.32|22419.24|22339.24|10
1735525730000|2024-12-30 02:28:50|22420.18|22340.18|22416.59|22336.59|22420.18|22340.18|22416.59|22336.59|10
1735525740000|2024-12-30 02:29:00|22416.08|22336.08|22415.47|22335.47|22416.08|22336.08|22415.28|22335.28|10
1735525750000|2024-12-30 02:29:10|22416.53|22336.53|22416.2|22336.2|22416.54|22336.54|22415.41|22335.41|10
1735525760000|2024-12-30 02:29:20|22416.22|22336.22|22416.22|22336.22|22416.22|22336.22|22415.46|22335.46|9
1735525770000|2024-12-30 02:29:30|22416.23|22336.23|22413.39|22333.39|22416.23|22336.23|22412.09|22332.09|9
1735525780000|2024-12-30 02:29:40|22413.33|22333.33|22417.61|22337.61|22417.61|22337.61|22413.31|22333.31|10
1735525790000|2024-12-30 02:29:50|22417.62|22337.62|22419.11|22339.11|22419.42|22339.42|22417.62|22337.62|10
1735525800000|2024-12-30 02:30:00|22419.1|22339.1|22426.04|22346.04|22426.6|22346.6|22419.1|22339.1|10
1735525810000|2024-12-30 02:30:10|22426.21|22346.21|22432.1|22352.1|22432.49|22352.49|22426.21|22346.21|10
1735525820000|2024-12-30 02:30:20|22432.17|22352.17|22438.46|22358.46|22440.15|22360.15|22432.14|22352.14|10
1735525830000|2024-12-30 02:30:30|22438.32|22358.32|22436.72|22356.72|22438.32|22358.32|22436.72|22356.72|10
1735525840000|2024-12-30 02:30:40|22436.83|22356.83|22437.5|22357.5|22438.79|22358.79|22436.34|22356.34|10
1735525850000|2024-12-30 02:30:50|22437.28|22357.28|22430.7|22350.7|22437.28|22357.28|22430.7|22350.7|10
1735525860000|2024-12-30 02:31:00|22430.65|22350.65|22432.12|22352.12|22432.12|22352.12|22428.49|22348.49|10
1735525870000|2024-12-30 02:31:10|22432.47|22352.47|22434.2|22354.2|22434.2|22354.2|22432.47|22352.47|9
1735525880000|2024-12-30 02:31:20|22434.16|22354.16|22434.56|22354.56|22434.56|22354.56|22433.96|22353.96|8
1735525890000|2024-12-30 02:31:30|22434.91|22354.91|22432.95|22352.95|22435|22355|22432.95|22352.95|10
1735525900000|2024-12-30 02:31:40|22433.02|22353.02|22432.89|22352.89|22433.83|22353.83|22432.59|22352.59|10
1735525910000|2024-12-30 02:31:50|22432.63|22352.63|22435.95|22355.95|22435.95|22355.95|22432.53|22352.53|10
1735525920000|2024-12-30 02:32:00|22435.34|22355.34|22436.65|22356.65|22436.65|22356.65|22435.13|22355.13|9
1735525930000|2024-12-30 02:32:10|22436.81|22356.81|22437.57|22357.57|22438.42|22358.42|22436.8|22356.8|9
1735525940000|2024-12-30 02:32:20|22437.94|22357.94|22434.03|22354.03|22437.99|22357.99|22434.03|22354.03|10
1735525950000|2024-12-30 02:32:30|22433.9|22353.9|22433.91|22353.91|22434.18|22354.18|22433.68|22353.68|10
1735525960000|2024-12-30 02:32:40|22433.9|22353.9|22436.4|22356.4|22436.4|22356.4|22433.62|22353.62|10
1735525970000|2024-12-30 02:32:50|22436.53|22356.53|22433.18|22353.18|22436.53|22356.53|22433.18|22353.18|10
1735525980000|2024-12-30 02:33:00|22433.04|22353.04|22431.72|22351.72|22433.17|22353.17|22431.72|22351.72|10
1735525990000|2024-12-30 02:33:10|22431.13|22351.13|22424.9|22344.9|22431.13|22351.13|22424.9|22344.9|10
1735526000000|2024-12-30 02:33:20|22424.95|22344.95|22424.35|22344.35|22426.01|22346.01|22424.22|22344.22|10
1735526010000|2024-12-30 02:33:30|22424.6|22344.6|22424.34|22344.34|22424.63|22344.63|22424.14|22344.14|10
1735526020000|2024-12-30 02:33:40|22423.8|22343.8|22420.09|22340.09|22423.8|22343.8|22420.07|22340.07|10
1735526030000|2024-12-30 02:33:50|22420.12|22340.12|22422.99|22342.99|22422.99|22342.99|22419.56|22339.56|10
1735526040000|2024-12-30 02:34:00|22423.05|22343.05|22421.58|22341.58|22423.05|22343.05|22421.43|22341.43|10
1735526050000|2024-12-30 02:34:10|22421.18|22341.18|22416.81|22336.81|22421.18|22341.18|22416.56|22336.56|10
1735526060000|2024-12-30 02:34:20|22416.8|22336.8|22416.61|22336.61|22416.8|22336.8|22416.31|22336.31|9
1735526070000|2024-12-30 02:34:30|22416.09|22336.09|22410.78|22330.78|22416.09|22336.09|22410.71|22330.71|10
1735526080000|2024-12-30 02:34:40|22411.47|22331.47|22411.35|22331.35|22412.71|22332.71|22411.35|22331.35|10
1735526090000|2024-12-30 02:34:50|22411.31|22331.31|22413.01|22333.01|22413.01|22333.01|22411.26|22331.26|9
1735526100000|2024-12-30 02:35:00|22412.78|22332.78|22413.76|22333.76|22413.98|22333.98|22411.77|22331.77|10
1735526110000|2024-12-30 02:35:10|22413.49|22333.49|22411.77|22331.77|22413.49|22333.49|22411.69|22331.69|9
1735526120000|2024-12-30 02:35:20|22412.1|22332.1|22411.75|22331.75|22412.53|22332.53|22411.75|22331.75|8
1735526130000|2024-12-30 02:35:30|22411.74|22331.74|22410.59|22330.59|22411.74|22331.74|22409.28|22329.28|10
1735526140000|2024-12-30 02:35:40|22411.28|22331.28|22413.48|22333.48|22413.48|22333.48|22410.87|22330.87|10
1735526150000|2024-12-30 02:35:50|22413.59|22333.59|22419.7|22339.7|22419.7|22339.7|22413.59|22333.59|10
1735526160000|2024-12-30 02:36:00|22419.85|22339.85|22422.35|22342.35|22422.35|22342.35|22419.78|22339.78|10
1735526170000|2024-12-30 02:36:10|22423.58|22343.58|22429.23|22349.23|22429.29|22349.29|22423.58|22343.58|10
1735526180000|2024-12-30 02:36:20|22429.12|22349.12|22432.71|22352.71|22432.83|22352.83|22429.12|22349.12|10
1735526190000|2024-12-30 02:36:30|22433.47|22353.47|22440.92|22360.92|22441.34|22361.34|22433.47|22353.47|10
1735526200000|2024-12-30 02:36:40|22440.69|22360.69|22440.35|22360.35|22440.69|22360.69|22439.61|22359.61|10
1735526210000|2024-12-30 02:36:50|22440.92|22360.92|22437.8|22357.8|22441.05|22361.05|22437.8|22357.8|10
1735526220000|2024-12-30 02:37:00|22437.76|22357.76|22436.38|22356.38|22437.76|22357.76|22436.38|22356.38|10
1735526230000|2024-12-30 02:37:10|22436.67|22356.67|22436.23|22356.23|22436.67|22356.67|22434.73|22354.73|9
1735526240000|2024-12-30 02:37:20|22437.15|22357.15|22433.11|22353.11|22437.15|22357.15|22432.94|22352.94|9
1735526250000|2024-12-30 02:37:30|22433.19|22353.19|22432.71|22352.71|22433.81|22353.81|22432.6|22352.6|10
1735526260000|2024-12-30 02:37:40|22432.3|22352.3|22433.24|22353.24|22433.24|22353.24|22432.01|22352.01|8
1735526270000|2024-12-30 02:37:50|22433.72|22353.72|22437.11|22357.11|22437.11|22357.11|22433.72|22353.72|9
1735526280000|2024-12-30 02:38:00|22437.3|22357.3|22441.05|22361.05|22441.05|22361.05|22436.75|22356.75|10
1735526290000|2024-12-30 02:38:10|22441.19|22361.19|22439.26|22359.26|22441.19|22361.19|22438.68|22358.68|10
1735526300000|2024-12-30 02:38:20|22439.35|22359.35|22442.11|22362.11|22442.11|22362.11|22439.35|22359.35|10
1735526310000|2024-12-30 02:38:30|22442.49|22362.49|22441.33|22361.33|22442.62|22362.62|22441.17|22361.17|9
1735526320000|2024-12-30 02:38:40|22441.69|22361.69|22442.77|22362.77|22442.77|22362.77|22441.4|22361.4|9
1735526330000|2024-12-30 02:38:50|22442.65|22362.65|22442.72|22362.72|22443.21|22363.21|22442.65|22362.65|10
1735526340000|2024-12-30 02:39:00|22442.64|22362.64|22442.35|22362.35|22443.29|22363.29|22442.35|22362.35|9
1735526350000|2024-12-30 02:39:10|22442.22|22362.22|22444.5|22364.5|22444.51|22364.51|22442.22|22362.22|9
1735526360000|2024-12-30 02:39:20|22444.7|22364.7|22446.91|22366.91|22446.91|22366.91|22444.45|22364.45|10
1735526370000|2024-12-30 02:39:30|22446.96|22366.96|22451.18|22371.18|22451.18|22371.18|22446.96|22366.96|10
1735526380000|2024-12-30 02:39:40|22451.29|22371.29|22452.27|22372.27|22454.5|22374.5|22451.29|22371.29|10
1735526390000|2024-12-30 02:39:50|22452.63|22372.63|22452.27|22372.27|22453.43|22373.43|22452.27|22372.27|9
1735526400000|2024-12-30 02:40:00|22452.3|22372.3|22457.5|22377.5|22457.5|22377.5|22452.3|22372.3|10
1735526410000|2024-12-30 02:40:10|22457.43|22377.43|22459.73|22379.73|22460.88|22380.88|22457.43|22377.43|10
1735526420000|2024-12-30 02:40:20|22459.08|22379.08|22454.23|22374.23|22459.41|22379.41|22454.23|22374.23|10
1735526430000|2024-12-30 02:40:30|22453.57|22373.57|22453.01|22373.01|22454.52|22374.52|22453.01|22373.01|10
1735526440000|2024-12-30 02:40:40|22452.77|22372.77|22452.69|22372.69|22452.77|22372.77|22452.47|22372.47|10
1735526450000|2024-12-30 02:40:50|22452.61|22372.61|22451.96|22371.96|22452.61|22372.61|22451.3|22371.3|8
1735526460000|2024-12-30 02:41:00|22452.39|22372.39|22445.32|22365.32|22452.39|22372.39|22445.32|22365.32|10
1735526470000|2024-12-30 02:41:10|22445.86|22365.86|22445.61|22365.61|22445.86|22365.86|22445.54|22365.54|8
1735526480000|2024-12-30 02:41:20|22445.54|22365.54|22443.11|22363.11|22445.73|22365.73|22443.11|22363.11|10
1735526490000|2024-12-30 02:41:30|22442.64|22362.64|22442.54|22362.54|22442.64|22362.64|22441.7|22361.7|9
1735526500000|2024-12-30 02:41:40|22442.66|22362.66|22443.16|22363.16|22443.74|22363.74|22442.66|22362.66|10
1735526510000|2024-12-30 02:41:50|22443.9|22363.9|22445.09|22365.09|22445.89|22365.89|22443.9|22363.9|10
1735526520000|2024-12-30 02:42:00|22444.76|22364.76|22449.38|22369.38|22449.38|22369.38|22444.67|22364.67|10
1735526530000|2024-12-30 02:42:10|22449.74|22369.74|22452.39|22372.39|22452.55|22372.55|22449.74|22369.74|10
1735526540000|2024-12-30 02:42:20|22452.88|22372.88|22456.56|22376.56|22456.56|22376.56|22452.88|22372.88|10
1735526550000|2024-12-30 02:42:30|22456.36|22376.36|22458.93|22378.93|22458.93|22378.93|22456.31|22376.31|8
1735526560000|2024-12-30 02:42:40|22458.95|22378.95|22457.1|22377.1|22458.95|22378.95|22457.1|22377.1|10
1735526570000|2024-12-30 02:42:50|22456.34|22376.34|22469.22|22389.22|22469.97|22389.97|22455.96|22375.96|9
1735526580000|2024-12-30 02:43:00|22469.23|22389.23|22469.7|22389.7|22469.96|22389.96|22468.03|22388.03|9
1735526590000|2024-12-30 02:43:10|22469.66|22389.66|22469.41|22389.41|22469.89|22389.89|22469.41|22389.41|10
1735526600000|2024-12-30 02:43:20|22469.34|22389.34|22466.84|22386.84|22469.34|22389.34|22466.58|22386.58|9
1735526610000|2024-12-30 02:43:30|22466.82|22386.82|22466.37|22386.37|22467.19|22387.19|22466.37|22386.37|9
1735526620000|2024-12-30 02:43:40|22466.27|22386.27|22466.79|22386.79|22466.79|22386.79|22466.05|22386.05|9
1735526630000|2024-12-30 02:43:50|22467.29|22387.29|22466.48|22386.48|22467.61|22387.61|22466.48|22386.48|10
1735526640000|2024-12-30 02:44:00|22466.05|22386.05|22465.03|22385.03|22466.05|22386.05|22464.79|22384.79|10
1735526650000|2024-12-30 02:44:10|22465.12|22385.12|22465.42|22385.42|22465.6|22385.6|22463.98|22383.98|9
1735526660000|2024-12-30 02:44:20|22465.33|22385.33|22465.64|22385.64|22465.89|22385.89|22465.32|22385.32|10
1735526670000|2024-12-30 02:44:30|22465.6|22385.6|22454.37|22374.37|22465.6|22385.6|22453.68|22373.68|10
1735526680000|2024-12-30 02:44:40|22454.65|22374.65|22455.32|22375.32|22455.98|22375.98|22454.65|22374.65|9
1735526690000|2024-12-30 02:44:50|22455.46|22375.46|22457.77|22377.77|22457.77|22377.77|22455.46|22375.46|10
1735526700000|2024-12-30 02:45:00|22457.8|22377.8|22459.32|22379.32|22459.32|22379.32|22457.61|22377.61|10
1735526710000|2024-12-30 02:45:10|22459.3|22379.3|22458.45|22378.45|22459.34|22379.34|22456.4|22376.4|10
1735526720000|2024-12-30 02:45:20|22459.09|22379.09|22461.23|22381.23|22461.23|22381.23|22459.09|22379.09|10
1735526730000|2024-12-30 02:45:30|22461.34|22381.34|22464.22|22384.22|22464.84|22384.84|22460.04|22380.04|10
1735526740000|2024-12-30 02:45:40|22464.91|22384.91|22464.89|22384.89|22464.94|22384.94|22464.25|22384.25|10
1735526750000|2024-12-30 02:45:50|22464.96|22384.96|22465.98|22385.98|22466.17|22386.17|22464.26|22384.26|9
1735526760000|2024-12-30 02:46:00|22465.42|22385.42|22464.54|22384.54|22466.22|22386.22|22463.98|22383.98|10
1735526770000|2024-12-30 02:46:10|22464.64|22384.64|22465.94|22385.94|22465.94|22385.94|22464.64|22384.64|10
1735526780000|2024-12-30 02:46:20|22466.08|22386.08|22466.01|22386.01|22466.58|22386.58|22465.84|22385.84|10
1735526790000|2024-12-30 02:46:30|22466.35|22386.35|22464.88|22384.88|22466.63|22386.63|22464.88|22384.88|10
1735526800000|2024-12-30 02:46:40|22464.98|22384.98|22466.8|22386.8|22466.8|22386.8|22464.98|22384.98|10
1735526810000|2024-12-30 02:46:50|22466.85|22386.85|22465.91|22385.91|22466.85|22386.85|22465.34|22385.34|8
1735526820000|2024-12-30 02:47:00|22465.86|22385.86|22466.44|22386.44|22466.44|22386.44|22465.22|22385.22|10
1735526830000|2024-12-30 02:47:10|22466.05|22386.05|22464.84|22384.84|22466.11|22386.11|22464.84|22384.84|10
1735526840000|2024-12-30 02:47:20|22465.02|22385.02|22465.19|22385.19|22465.19|22385.19|22464.81|22384.81|9
1735526850000|2024-12-30 02:47:30|22464.76|22384.76|22464.38|22384.38|22464.88|22384.88|22463.12|22383.12|10
1735526860000|2024-12-30 02:47:40|22464.42|22384.42|22463.36|22383.36|22464.51|22384.51|22463.27|22383.27|10
1735526870000|2024-12-30 02:47:50|22463.39|22383.39|22462.77|22382.77|22463.39|22383.39|22462.54|22382.54|9
1735526880000|2024-12-30 02:48:00|22463.34|22383.34|22465.75|22385.75|22465.75|22385.75|22463.34|22383.34|9
1735526890000|2024-12-30 02:48:10|22466.4|22386.4|22467.6|22387.6|22467.68|22387.68|22466.37|22386.37|9
1735526900000|2024-12-30 02:48:20|22467.51|22387.51|22471.45|22391.45|22471.45|22391.45|22467.51|22387.51|10
1735526910000|2024-12-30 02:48:30|22471.46|22391.46|22474.86|22394.86|22474.86|22394.86|22471.46|22391.46|10
1735526920000|2024-12-30 02:48:40|22475.63|22395.63|22478.27|22398.27|22478.66|22398.66|22475.63|22395.63|9
1735526930000|2024-12-30 02:48:50|22478.57|22398.57|22480.84|22400.84|22480.84|22400.84|22478.57|22398.57|10
1735526940000|2024-12-30 02:49:00|22480.48|22400.48|22479.47|22399.47|22480.56|22400.56|22479.47|22399.47|10
1735526950000|2024-12-30 02:49:10|22479.92|22399.92|22484.25|22404.25|22484.25|22404.25|22479.92|22399.92|10
1735526960000|2024-12-30 02:49:20|22484.24|22404.24|22485.23|22405.23|22485.25|22405.25|22484|22404|9
1735526970000|2024-12-30 02:49:30|22485.37|22405.37|22484.31|22404.31|22485.37|22405.37|22484.19|22404.19|9
1735526980000|2024-12-30 02:49:40|22484.27|22404.27|22484.94|22404.94|22484.99|22404.99|22484.27|22404.27|10
1735526990000|2024-12-30 02:49:50|22484.95|22404.95|22483.27|22403.27|22484.95|22404.95|22483.25|22403.25|10
1735527000000|2024-12-30 02:50:00|22483.28|22403.28|22485.6|22405.6|22486.48|22406.48|22483.28|22403.28|9
1735527010000|2024-12-30 02:50:10|22484.78|22404.78|22482.15|22402.15|22484.78|22404.78|22482.03|22402.03|10
1735527020000|2024-12-30 02:50:20|22482.14|22402.14|22482.72|22402.72|22484.25|22404.25|22481.81|22401.81|10
1735527030000|2024-12-30 02:50:30|22482.74|22402.74|22482.16|22402.16|22482.75|22402.75|22482.14|22402.14|10
1735527040000|2024-12-30 02:50:40|22481.83|22401.83|22478.65|22398.65|22482.08|22402.08|22478.65|22398.65|10
1735527050000|2024-12-30 02:50:50|22478.35|22398.35|22478.13|22398.13|22478.35|22398.35|22477.93|22397.93|10
1735527060000|2024-12-30 02:51:00|22478.14|22398.14|22476.8|22396.8|22478.51|22398.51|22475.94|22395.94|10
1735527070000|2024-12-30 02:51:10|22476.78|22396.78|22476.22|22396.22|22476.78|22396.78|22474.69|22394.69|10
1735527080000|2024-12-30 02:51:20|22476.28|22396.28|22477.11|22397.11|22477.82|22397.82|22476.28|22396.28|10
1735527090000|2024-12-30 02:51:30|22476.91|22396.91|22475.12|22395.12|22476.91|22396.91|22475.12|22395.12|10
1735527100000|2024-12-30 02:51:40|22474.82|22394.82|22471.44|22391.44|22474.82|22394.82|22471.44|22391.44|10
1735527110000|2024-12-30 02:51:50|22471.3|22391.3|22474.08|22394.08|22474.08|22394.08|22471.09|22391.09|10
1735527120000|2024-12-30 02:52:00|22474.17|22394.17|22475.47|22395.47|22475.56|22395.56|22474.16|22394.16|9
1735527130000|2024-12-30 02:52:10|22474.98|22394.98|22475.58|22395.58|22476.09|22396.09|22474.87|22394.87|10
1735527140000|2024-12-30 02:52:20|22475.34|22395.34|22474.67|22394.67|22475.34|22395.34|22474.59|22394.59|8
1735527150000|2024-12-30 02:52:30|22474.09|22394.09|22472.36|22392.36|22474.09|22394.09|22472.1|22392.1|10
1735527160000|2024-12-30 02:52:40|22472.38|22392.38|22473.95|22393.95|22473.95|22393.95|22472.29|22392.29|9
1735527170000|2024-12-30 02:52:50|22473.81|22393.81|22474.24|22394.24|22474.24|22394.24|22473.81|22393.81|10
1735527180000|2024-12-30 02:53:00|22474.56|22394.56|22474.59|22394.59|22474.97|22394.97|22474.23|22394.23|10
1735527190000|2024-12-30 02:53:10|22474.54|22394.54|22475.35|22395.35|22475.35|22395.35|22474.48|22394.48|7
1735527200000|2024-12-30 02:53:20|22474.9|22394.9|22474.58|22394.58|22474.9|22394.9|22474.58|22394.58|6
1735527210000|2024-12-30 02:53:30|22474.1|22394.1|22474.91|22394.91|22474.91|22394.91|22473.45|22393.45|9
1735527220000|2024-12-30 02:53:40|22475|22395|22475.41|22395.41|22475.41|22395.41|22474.48|22394.48|9
1735527230000|2024-12-30 02:53:50|22475.98|22395.98|22476.04|22396.04|22476.27|22396.27|22475.69|22395.69|7
1735527240000|2024-12-30 02:54:00|22476.16|22396.16|22474.61|22394.61|22476.16|22396.16|22474.61|22394.61|9
1735527250000|2024-12-30 02:54:10|22474.62|22394.62|22475.96|22395.96|22476.04|22396.04|22474.34|22394.34|10
1735527260000|2024-12-30 02:54:20|22475.79|22395.79|22477.72|22397.72|22477.72|22397.72|22475.41|22395.41|10
1735527270000|2024-12-30 02:54:30|22479.72|22399.72|22483.08|22403.08|22483.08|22403.08|22479.72|22399.72|10
1735527280000|2024-12-30 02:54:40|22483.09|22403.09|22484.78|22404.78|22484.78|22404.78|22483.09|22403.09|8
1735527290000|2024-12-30 02:54:50|22484.77|22404.77|22485.42|22405.42|22485.8|22405.8|22484.7|22404.7|10
1735527300000|2024-12-30 02:55:00|22485.07|22405.07|22489.52|22409.52|22489.52|22409.52|22485.07|22405.07|9
1735527310000|2024-12-30 02:55:10|22490.45|22410.45|22489.11|22409.11|22490.45|22410.45|22489.11|22409.11|10
1735527320000|2024-12-30 02:55:20|22489.44|22409.44|22488.39|22408.39|22489.44|22409.44|22487.56|22407.56|10
1735527330000|2024-12-30 02:55:30|22488.38|22408.38|22491.41|22411.41|22491.41|22411.41|22488.38|22408.38|10
1735527340000|2024-12-30 02:55:40|22491.64|22411.64|22497.12|22417.12|22497.12|22417.12|22491.64|22411.64|10
1735527350000|2024-12-30 02:55:50|22497.77|22417.77|22501.24|22421.24|22501.24|22421.24|22497.77|22417.77|10
1735527360000|2024-12-30 02:56:00|22501.05|22421.05|22503.78|22423.78|22503.78|22423.78|22501.02|22421.02|10
1735527370000|2024-12-30 02:56:10|22498.93|22418.93|22499.96|22419.96|22500.93|22420.93|22498.93|22418.93|10
1735527380000|2024-12-30 02:56:20|22500.01|22420.01|22499.93|22419.93|22500.53|22420.53|22499.74|22419.74|9
1735527390000|2024-12-30 02:56:30|22500.32|22420.32|22499.19|22419.19|22500.94|22420.94|22499.19|22419.19|10
1735527400000|2024-12-30 02:56:40|22498.97|22418.97|22498.33|22418.33|22499.07|22419.07|22498.33|22418.33|10
1735527410000|2024-12-30 02:56:50|22498.4|22418.4|22497.93|22417.93|22498.87|22418.87|22497.93|22417.93|10
1735527420000|2024-12-30 02:57:00|22497.9|22417.9|22500.34|22420.34|22500.34|22420.34|22497.9|22417.9|10
1735527430000|2024-12-30 02:57:10|22501.24|22421.24|22500.97|22420.97|22501.92|22421.92|22500.97|22420.97|10
1735527440000|2024-12-30 02:57:20|22501.01|22421.01|22499.96|22419.96|22501.01|22421.01|22499.8|22419.8|10
1735527450000|2024-12-30 02:57:30|22500.15|22420.15|22500.66|22420.66|22500.71|22420.71|22499.66|22419.66|9
1735527460000|2024-12-30 02:57:40|22500.52|22420.52|22500.68|22420.68|22501.09|22421.09|22500.52|22420.52|10
1735527470000|2024-12-30 02:57:50|22500.59|22420.59|22500.47|22420.47|22501.08|22421.08|22500.47|22420.47|10
1735527480000|2024-12-30 02:58:00|22500.41|22420.41|22499.17|22419.17|22500.41|22420.41|22499.02|22419.02|8
1735527490000|2024-12-30 02:58:10|22499.2|22419.2|22501.05|22421.05|22501.05|22421.05|22499.2|22419.2|9
1735527500000|2024-12-30 02:58:20|22501.34|22421.34|22500.84|22420.84|22501.77|22421.77|22500.84|22420.84|10
1735527510000|2024-12-30 02:58:30|22500.88|22420.88|22501.43|22421.43|22501.43|22421.43|22500.88|22420.88|9
1735527520000|2024-12-30 02:58:40|22501.27|22421.27|22500.11|22420.11|22501.29|22421.29|22500.11|22420.11|10
1735527530000|2024-12-30 02:58:50|22499.76|22419.76|22499.39|22419.39|22499.76|22419.76|22499.39|22419.39|9
1735527540000|2024-12-30 02:59:00|22499.4|22419.4|22499.06|22419.06|22499.6|22419.6|22498.8|22418.8|8
1735527550000|2024-12-30 02:59:10|22498.91|22418.91|22499.27|22419.27|22500.73|22420.73|22498.91|22418.91|10
1735527560000|2024-12-30 02:59:20|22499.68|22419.68|22500.17|22420.17|22501.7|22421.7|22499.67|22419.67|10
1735527570000|2024-12-30 02:59:30|22499.99|22419.99|22499.85|22419.85|22500|22420|22499.33|22419.33|9
1735527580000|2024-12-30 02:59:40|22500.25|22420.25|22502.49|22422.49|22503.33|22423.33|22500.25|22420.25|10
1735527590000|2024-12-30 02:59:50|22502.35|22422.35|22503.51|22423.51|22503.51|22423.51|22502.35|22422.35|10
1735527600000|2024-12-30 03:00:00|22503.16|22423.16|22503.9|22423.9|22504.63|22424.63|22503.16|22423.16|10
1735527610000|2024-12-30 03:00:10|22503.39|22423.39|22500.09|22420.09|22503.39|22423.39|22499.85|22419.85|9
1735527620000|2024-12-30 03:00:20|22500.22|22420.22|22500.83|22420.83|22501.16|22421.16|22499.8|22419.8|10
1735527630000|2024-12-30 03:00:30|22500.97|22420.97|22500.2|22420.2|22500.98|22420.98|22500.11|22420.11|9
1735527640000|2024-12-30 03:00:40|22500.16|22420.16|22498.78|22418.78|22500.77|22420.77|22498.77|22418.77|10
1735527650000|2024-12-30 03:00:50|22498.48|22418.48|22497.4|22417.4|22498.6|22418.6|22497.4|22417.4|9
1735527660000|2024-12-30 03:01:00|22497.23|22417.23|22491.53|22411.53|22497.23|22417.23|22491.53|22411.53|10
1735527670000|2024-12-30 03:01:10|22491.27|22411.27|22490.48|22410.48|22491.43|22411.43|22490.48|22410.48|10
1735527680000|2024-12-30 03:01:20|22490.25|22410.25|22489.89|22409.89|22490.54|22410.54|22489.29|22409.29|10
1735527690000|2024-12-30 03:01:30|22489.93|22409.93|22489.47|22409.47|22490.23|22410.23|22488.97|22408.97|10
1735527700000|2024-12-30 03:01:40|22489.46|22409.46|22485.53|22405.53|22489.46|22409.46|22485.53|22405.53|10
1735527710000|2024-12-30 03:01:50|22485.46|22405.46|22484.89|22404.89|22485.46|22405.46|22484.09|22404.09|10
1735527720000|2024-12-30 03:02:00|22482.6|22402.6|22483.1|22403.1|22483.22|22403.22|22481.51|22401.51|10
1735527730000|2024-12-30 03:02:10|22482.61|22402.61|22482.69|22402.69|22482.69|22402.69|22482.05|22402.05|10
1735527740000|2024-12-30 03:02:20|22482.64|22402.64|22484.01|22404.01|22484.01|22404.01|22482.23|22402.23|10
1735527750000|2024-12-30 03:02:30|22484.03|22404.03|22486.24|22406.24|22486.24|22406.24|22483.92|22403.92|10
1735527760000|2024-12-30 03:02:40|22486.06|22406.06|22485.71|22405.71|22486.06|22406.06|22485.29|22405.29|9
1735527770000|2024-12-30 03:02:50|22486.66|22406.66|22488.45|22408.45|22488.56|22408.56|22486.66|22406.66|10
1735527780000|2024-12-30 03:03:00|22488.39|22408.39|22494.25|22414.25|22494.25|22414.25|22488.14|22408.14|10
1735527790000|2024-12-30 03:03:10|22494.04|22414.04|22493.15|22413.15|22494.04|22414.04|22492.83|22412.83|10
1735527800000|2024-12-30 03:03:20|22493.41|22413.41|22491.77|22411.77|22493.75|22413.75|22491.77|22411.77|10
1735527810000|2024-12-30 03:03:30|22491.81|22411.81|22493.14|22413.14|22493.14|22413.14|22491.81|22411.81|8
1735527820000|2024-12-30 03:03:40|22493.18|22413.18|22495.92|22415.92|22495.92|22415.92|22493.18|22413.18|10
1735527830000|2024-12-30 03:03:50|22495.44|22415.44|22496.08|22416.08|22496.08|22416.08|22494.81|22414.81|10
1735527840000|2024-12-30 03:04:00|22494.7|22414.7|22501.05|22421.05|22501.05|22421.05|22494.34|22414.34|10
1735527850000|2024-12-30 03:04:10|22501.55|22421.55|22506.92|22426.92|22506.92|22426.92|22501.55|22421.55|10
1735527860000|2024-12-30 03:04:20|22507.11|22427.11|22509.47|22429.47|22509.49|22429.49|22507.11|22427.11|10
1735527870000|2024-12-30 03:04:30|22509.51|22429.51|22514.58|22434.58|22514.58|22434.58|22509.02|22429.02|10
1735527880000|2024-12-30 03:04:40|22515.78|22435.78|22522.54|22442.54|22522.54|22442.54|22515.78|22435.78|10
1735527890000|2024-12-30 03:04:50|22522.02|22442.02|22523.36|22443.36|22523.45|22443.45|22522.02|22442.02|9
1735527900000|2024-12-30 03:05:00|22523.89|22443.89|22525.21|22445.21|22525.21|22445.21|22523.6|22443.6|9
1735527910000|2024-12-30 03:05:10|22525.9|22445.9|22531.15|22451.15|22531.3|22451.3|22525.9|22445.9|10
1735527920000|2024-12-30 03:05:20|22531.25|22451.25|22533.05|22453.05|22533.05|22453.05|22531.2|22451.2|10
1735527930000|2024-12-30 03:05:30|22533.12|22453.12|22534.05|22454.05|22534.05|22454.05|22533.12|22453.12|10
1735527940000|2024-12-30 03:05:40|22533.75|22453.75|22537.36|22457.36|22537.36|22457.36|22533.72|22453.72|9
1735527950000|2024-12-30 03:05:50|22537.54|22457.54|22534.24|22454.24|22538.81|22458.81|22533.86|22453.86|9
1735527960000|2024-12-30 03:06:00|22534.4|22454.4|22535.57|22455.57|22535.57|22455.57|22533.2|22453.2|10
1735527970000|2024-12-30 03:06:10|22535.54|22455.54|22536.88|22456.88|22537.24|22457.24|22535.25|22455.25|10
1735527980000|2024-12-30 03:06:20|22536.91|22456.91|22535.43|22455.43|22536.91|22456.91|22535.34|22455.34|10
1735527990000|2024-12-30 03:06:30|22535.91|22455.91|22538.85|22458.85|22538.85|22458.85|22535.91|22455.91|10
1735528000000|2024-12-30 03:06:40|22539.02|22459.02|22541.89|22461.89|22542.23|22462.23|22539.02|22459.02|10
1735528010000|2024-12-30 03:06:50|22542.06|22462.06|22543.21|22463.21|22543.21|22463.21|22541.83|22461.83|10
1735528020000|2024-12-30 03:07:00|22543.28|22463.28|22546.44|22466.44|22546.44|22466.44|22543.28|22463.28|10
1735528030000|2024-12-30 03:07:10|22546.66|22466.66|22546.98|22466.98|22547.55|22467.55|22546.66|22466.66|9
1735528040000|2024-12-30 03:07:20|22547.13|22467.13|22554.11|22474.11|22555.25|22475.25|22547.13|22467.13|10
1735528050000|2024-12-30 03:07:30|22553.93|22473.93|22553.24|22473.24|22554.26|22474.26|22553.09|22473.09|10
1735528060000|2024-12-30 03:07:40|22552.76|22472.76|22551.97|22471.97|22552.99|22472.99|22551.77|22471.77|9
1735528070000|2024-12-30 03:07:50|22549.77|22469.77|22549.11|22469.11|22549.87|22469.87|22548.22|22468.22|10
1735528080000|2024-12-30 03:08:00|22549.08|22469.08|22549.18|22469.18|22549.57|22469.57|22548.78|22468.78|10
1735528090000|2024-12-30 03:08:10|22549.02|22469.02|22551.15|22471.15|22551.15|22471.15|22548.11|22468.11|10
1735528100000|2024-12-30 03:08:20|22551.14|22471.14|22552.8|22472.8|22552.8|22472.8|22550.5|22470.5|10
1735528110000|2024-12-30 03:08:30|22553.23|22473.23|22552.03|22472.03|22553.39|22473.39|22552.03|22472.03|10
1735528120000|2024-12-30 03:08:40|22551.52|22471.52|22550.75|22470.75|22551.52|22471.52|22550.75|22470.75|10
1735528130000|2024-12-30 03:08:50|22550.1|22470.1|22547.97|22467.97|22550.1|22470.1|22547.66|22467.66|10
1735528140000|2024-12-30 03:09:00|22547.71|22467.71|22544.81|22464.81|22547.71|22467.71|22544.81|22464.81|10
1735528150000|2024-12-30 03:09:10|22544.31|22464.31|22542.41|22462.41|22544.31|22464.31|22541.77|22461.77|10
1735528160000|2024-12-30 03:09:20|22542.39|22462.39|22539.83|22459.83|22542.39|22462.39|22539.83|22459.83|10
1735528170000|2024-12-30 03:09:30|22539.77|22459.77|22541.88|22461.88|22542.16|22462.16|22539.63|22459.63|10
1735528180000|2024-12-30 03:09:40|22542.25|22462.25|22545.96|22465.96|22545.96|22465.96|22542.25|22462.25|10
1735528190000|2024-12-30 03:09:50|22546.14|22466.14|22548.07|22468.07|22548.07|22468.07|22545.84|22465.84|9
1735528200000|2024-12-30 03:10:00|22548.15|22468.15|22549.43|22469.43|22549.49|22469.49|22548.15|22468.15|9
1735528210000|2024-12-30 03:10:10|22549.78|22469.78|22551.72|22471.72|22551.72|22471.72|22549.78|22469.78|10
1735528220000|2024-12-30 03:10:20|22551.68|22471.68|22552.05|22472.05|22552.05|22472.05|22551.46|22471.46|9
1735528230000|2024-12-30 03:10:30|22551.41|22471.41|22551.67|22471.67|22552.08|22472.08|22551.28|22471.28|10
1735528240000|2024-12-30 03:10:40|22551.65|22471.65|22548.03|22468.03|22551.65|22471.65|22547.97|22467.97|10
1735528250000|2024-12-30 03:10:50|22547.3|22467.3|22544.37|22464.37|22547.3|22467.3|22544.37|22464.37|10
1735528260000|2024-12-30 03:11:00|22543.88|22463.88|22544.67|22464.67|22544.67|22464.67|22543.57|22463.57|10
1735528270000|2024-12-30 03:11:10|22544.81|22464.81|22541.61|22461.61|22544.81|22464.81|22541.61|22461.61|10
1735528280000|2024-12-30 03:11:20|22541.65|22461.65|22533.13|22453.13|22542.24|22462.24|22533.06|22453.06|10
1735528290000|2024-12-30 03:11:30|22533.07|22453.07|22532.65|22452.65|22533.31|22453.31|22532.65|22452.65|9
1735528300000|2024-12-30 03:11:40|22532.53|22452.53|22531.96|22451.96|22532.98|22452.98|22531.96|22451.96|10
1735528310000|2024-12-30 03:11:50|22533.45|22453.45|22533.63|22453.63|22533.94|22453.94|22533.45|22453.45|9
1735528320000|2024-12-30 03:12:00|22533.74|22453.74|22533.21|22453.21|22534.23|22454.23|22533.21|22453.21|10
1735528330000|2024-12-30 03:12:10|22533.32|22453.32|22533.86|22453.86|22534.66|22454.66|22532.94|22452.94|10
1735528340000|2024-12-30 03:12:20|22534.01|22454.01|22533.77|22453.77|22534.52|22454.52|22533.77|22453.77|10
1735528350000|2024-12-30 03:12:30|22533.4|22453.4|22530.04|22450.04|22533.4|22453.4|22530.04|22450.04|10
1735528360000|2024-12-30 03:12:40|22529.93|22449.93|22528.08|22448.08|22529.93|22449.93|22528.08|22448.08|10
1735528370000|2024-12-30 03:12:50|22528.12|22448.12|22527.35|22447.35|22528.39|22448.39|22527.33|22447.33|10
1735528380000|2024-12-30 03:13:00|22527.03|22447.03|22528.36|22448.36|22528.44|22448.44|22526.83|22446.83|10
1735528390000|2024-12-30 03:13:10|22528.39|22448.39|22528.57|22448.57|22528.8|22448.8|22528.39|22448.39|6
1735528400000|2024-12-30 03:13:20|22528.92|22448.92|22535.44|22455.44|22536.31|22456.31|22528.92|22448.92|10
1735528410000|2024-12-30 03:13:30|22535.19|22455.19|22534.31|22454.31|22535.19|22455.19|22533.66|22453.66|10
1735528420000|2024-12-30 03:13:40|22534.29|22454.29|22534.6|22454.6|22534.6|22454.6|22534.14|22454.14|8
1735528430000|2024-12-30 03:13:50|22534.65|22454.65|22535.01|22455.01|22535.03|22455.03|22534.51|22454.51|8
1735528440000|2024-12-30 03:14:00|22535.2|22455.2|22534.75|22454.75|22535.2|22455.2|22534.75|22454.75|9
1735528450000|2024-12-30 03:14:10|22534.82|22454.82|22528.81|22448.81|22534.82|22454.82|22528.81|22448.81|10
1735528460000|2024-12-30 03:14:20|22528.83|22448.83|22529.16|22449.16|22529.18|22449.18|22528.45|22448.45|10
1735528470000|2024-12-30 03:14:30|22529.09|22449.09|22529.3|22449.3|22530.02|22450.02|22529.01|22449.01|10
1735528480000|2024-12-30 03:14:40|22529.31|22449.31|22529.89|22449.89|22529.89|22449.89|22528.95|22448.95|9
1735528490000|2024-12-30 03:14:50|22530.23|22450.23|22534.22|22454.22|22535.13|22455.13|22530.23|22450.23|10
1735528500000|2024-12-30 03:15:00|22534.04|22454.04|22533.37|22453.37|22534.44|22454.44|22533.37|22453.37|10
1735528510000|2024-12-30 03:15:10|22533.21|22453.21|22538.81|22458.81|22538.81|22458.81|22533.2|22453.2|10
1735528520000|2024-12-30 03:15:20|22539.13|22459.13|22545.61|22465.61|22545.61|22465.61|22538.45|22458.45|10
1735528530000|2024-12-30 03:15:30|22544.82|22464.82|22542.15|22462.15|22544.84|22464.84|22541.51|22461.51|10
1735528540000|2024-12-30 03:15:40|22543.31|22463.31|22541.27|22461.27|22543.31|22463.31|22541.27|22461.27|10
1735528550000|2024-12-30 03:15:50|22541.3|22461.3|22540.16|22460.16|22541.39|22461.39|22538.26|22458.26|10
1735528560000|2024-12-30 03:16:00|22540.23|22460.23|22539.52|22459.52|22541.19|22461.19|22539.52|22459.52|10
1735528570000|2024-12-30 03:16:10|22539.17|22459.17|22534.07|22454.07|22539.17|22459.17|22534.07|22454.07|10
1735528580000|2024-12-30 03:16:20|22533.46|22453.46|22534.66|22454.66|22534.97|22454.97|22533.45|22453.45|10
1735528590000|2024-12-30 03:16:30|22534.47|22454.47|22537.33|22457.33|22537.33|22457.33|22534.33|22454.33|8
1735528600000|2024-12-30 03:16:40|22537.53|22457.53|22538.22|22458.22|22538.56|22458.56|22537.53|22457.53|8
1735528610000|2024-12-30 03:16:50|22537.73|22457.73|22535.51|22455.51|22537.73|22457.73|22535.51|22455.51|9
1735528620000|2024-12-30 03:17:00|22535.43|22455.43|22535.54|22455.54|22535.83|22455.83|22534.83|22454.83|10
1735528630000|2024-12-30 03:17:10|22535.05|22455.05|22535.14|22455.14|22535.22|22455.22|22534.5|22454.5|10
1735528640000|2024-12-30 03:17:20|22535.23|22455.23|22534.85|22454.85|22535.35|22455.35|22534.8|22454.8|10
1735528650000|2024-12-30 03:17:30|22534.97|22454.97|22529.06|22449.06|22535.2|22455.2|22529.06|22449.06|10
1735528660000|2024-12-30 03:17:40|22528.36|22448.36|22529.61|22449.61|22529.61|22449.61|22527.98|22447.98|10
1735528670000|2024-12-30 03:17:50|22529.78|22449.78|22529.54|22449.54|22529.78|22449.78|22528.91|22448.91|10
1735528680000|2024-12-30 03:18:00|22529.4|22449.4|22530.07|22450.07|22530.07|22450.07|22529.4|22449.4|9
1735528690000|2024-12-30 03:18:10|22530.28|22450.28|22531.95|22451.95|22531.95|22451.95|22530.28|22450.28|10
1735528700000|2024-12-30 03:18:20|22531.64|22451.64|22528.75|22448.75|22531.64|22451.64|22528.75|22448.75|8
1735528710000|2024-12-30 03:18:30|22528.55|22448.55|22528.24|22448.24|22530.02|22450.02|22528.24|22448.24|10
1735528720000|2024-12-30 03:18:40|22527.95|22447.95|22529.19|22449.19|22529.24|22449.24|22527.95|22447.95|10
1735528730000|2024-12-30 03:18:50|22529.18|22449.18|22531.16|22451.16|22531.2|22451.2|22529.01|22449.01|10
1735528740000|2024-12-30 03:19:00|22531.35|22451.35|22530.44|22450.44|22531.53|22451.53|22530.43|22450.43|9
1735528750000|2024-12-30 03:19:10|22528.78|22448.78|22528.04|22448.04|22528.8|22448.8|22528.04|22448.04|9
1735528760000|2024-12-30 03:19:20|22527.95|22447.95|22527.14|22447.14|22527.95|22447.95|22527.14|22447.14|10
1735528770000|2024-12-30 03:19:30|22526.86|22446.86|22525.52|22445.52|22526.86|22446.86|22525.52|22445.52|10
1735528780000|2024-12-30 03:19:40|22525.51|22445.51|22523.45|22443.45|22526.35|22446.35|22523.45|22443.45|9
1735528790000|2024-12-30 03:19:50|22523.23|22443.23|22519.16|22439.16|22523.23|22443.23|22519.16|22439.16|10
1735528800000|2024-12-30 03:20:00|22519.56|22439.56|22516.72|22436.72|22519.56|22439.56|22516.49|22436.49|10
1735528810000|2024-12-30 03:20:10|22516.68|22436.68|22519.6|22439.6|22519.6|22439.6|22516.04|22436.04|10
1735528820000|2024-12-30 03:20:20|22520.02|22440.02|22519.08|22439.08|22520.07|22440.07|22519.08|22439.08|9
1735528830000|2024-12-30 03:20:30|22518.84|22438.84|22519.4|22439.4|22519.4|22439.4|22518.71|22438.71|10
1735528840000|2024-12-30 03:20:40|22519.51|22439.51|22522.92|22442.92|22522.92|22442.92|22519.51|22439.51|10
1735528850000|2024-12-30 03:20:50|22523.09|22443.09|22525.27|22445.27|22525.35|22445.35|22523.09|22443.09|10
1735528860000|2024-12-30 03:21:00|22525.4|22445.4|22525.09|22445.09|22525.43|22445.43|22524.28|22444.28|9
1735528870000|2024-12-30 03:21:10|22525.31|22445.31|22525.99|22445.99|22525.99|22445.99|22525.03|22445.03|9
1735528880000|2024-12-30 03:21:20|22525.95|22445.95|22525.8|22445.8|22526.01|22446.01|22525.72|22445.72|10
1735528890000|2024-12-30 03:21:30|22525.75|22445.75|22525.09|22445.09|22525.76|22445.76|22524.31|22444.31|10
1735528900000|2024-12-30 03:21:40|22524.24|22444.24|22523.32|22443.32|22524.48|22444.48|22523.27|22443.27|10
1735528910000|2024-12-30 03:21:50|22523.66|22443.66|22520.91|22440.91|22523.66|22443.66|22520.91|22440.91|10
1735528920000|2024-12-30 03:22:00|22519.79|22439.79|22517.47|22437.47|22519.79|22439.79|22517.47|22437.47|10
1735528930000|2024-12-30 03:22:10|22516.94|22436.94|22515.68|22435.68|22517.08|22437.08|22515.68|22435.68|10
1735528940000|2024-12-30 03:22:20|22514.73|22434.73|22513.54|22433.54|22514.73|22434.73|22513.39|22433.39|9
1735528950000|2024-12-30 03:22:30|22513.43|22433.43|22515.69|22435.69|22515.79|22435.79|22512.45|22432.45|10
1735528960000|2024-12-30 03:22:40|22515.7|22435.7|22514.03|22434.03|22516.29|22436.29|22514.03|22434.03|10
1735528970000|2024-12-30 03:22:50|22513.54|22433.54|22514.21|22434.21|22514.21|22434.21|22513.34|22433.34|9
1735528980000|2024-12-30 03:23:00|22514.5|22434.5|22513.67|22433.67|22514.5|22434.5|22513.59|22433.59|10
1735528990000|2024-12-30 03:23:10|22513.33|22433.33|22511.19|22431.19|22513.33|22433.33|22510.92|22430.92|10
1735529000000|2024-12-30 03:23:20|22511.03|22431.03|22505.56|22425.56|22511.03|22431.03|22505.56|22425.56|10
1735529010000|2024-12-30 03:23:30|22504.99|22424.99|22503.42|22423.42|22504.99|22424.99|22500.45|22420.45|10
1735529020000|2024-12-30 03:23:40|22502.41|22422.41|22499.54|22419.54|22502.41|22422.41|22499.54|22419.54|10
1735529030000|2024-12-30 03:23:50|22499.61|22419.61|22500.05|22420.05|22500.21|22420.21|22499.48|22419.48|9
1735529040000|2024-12-30 03:24:00|22499.67|22419.67|22497.45|22417.45|22499.67|22419.67|22497.45|22417.45|10
1735529050000|2024-12-30 03:24:10|22496.97|22416.97|22495.14|22415.14|22497.46|22417.46|22495.14|22415.14|10
1735529060000|2024-12-30 03:24:20|22495.26|22415.26|22492.53|22412.53|22495.26|22415.26|22492.49|22412.49|10
1735529070000|2024-12-30 03:24:30|22492.51|22412.51|22492.91|22412.91|22492.91|22412.91|22491.73|22411.73|10
1735529080000|2024-12-30 03:24:40|22492.93|22412.93|22494.91|22414.91|22494.91|22414.91|22492.93|22412.93|10
1735529090000|2024-12-30 03:24:50|22495.18|22415.18|22490.18|22410.18|22496.08|22416.08|22489.87|22409.87|8
1735529100000|2024-12-30 03:25:00|22490.7|22410.7|22492.12|22412.12|22492.12|22412.12|22490.7|22410.7|10
1735529110000|2024-12-30 03:25:10|22493.3|22413.3|22492.36|22412.36|22493.3|22413.3|22490.41|22410.41|10
1735529120000|2024-12-30 03:25:20|22492.12|22412.12|22494.76|22414.76|22495.39|22415.39|22492.12|22412.12|10
1735529130000|2024-12-30 03:25:30|22494.68|22414.68|22494.99|22414.99|22495.84|22415.84|22494.46|22414.46|10
1735529140000|2024-12-30 03:25:40|22494.73|22414.73|22497.31|22417.31|22497.31|22417.31|22494.68|22414.68|10
1735529150000|2024-12-30 03:25:50|22497.32|22417.32|22496.55|22416.55|22497.38|22417.38|22496.53|22416.53|9
1735529160000|2024-12-30 03:26:00|22495.99|22415.99|22494.49|22414.49|22495.99|22415.99|22494.49|22414.49|7
1735529170000|2024-12-30 03:26:10|22494.36|22414.36|22493.02|22413.02|22494.36|22414.36|22492.83|22412.83|10
1735529180000|2024-12-30 03:26:20|22493.01|22413.01|22492.33|22412.33|22493.01|22413.01|22492.33|22412.33|9
1735529190000|2024-12-30 03:26:30|22492.43|22412.43|22489.32|22409.32|22492.43|22412.43|22489.32|22409.32|10
1735529200000|2024-12-30 03:26:40|22489.38|22409.38|22488.43|22408.43|22489.4|22409.4|22488.43|22408.43|6
1735529210000|2024-12-30 03:26:50|22488.76|22408.76|22487.19|22407.19|22488.76|22408.76|22487.19|22407.19|10
1735529220000|2024-12-30 03:27:00|22486.96|22406.96|22486.87|22406.87|22487.25|22407.25|22486.78|22406.78|8
1735529230000|2024-12-30 03:27:10|22486.38|22406.38|22485.94|22405.94|22486.38|22406.38|22485.94|22405.94|8
1735529240000|2024-12-30 03:27:20|22485.55|22405.55|22484.06|22404.06|22485.55|22405.55|22484.06|22404.06|9
1735529250000|2024-12-30 03:27:30|22483.09|22403.09|22483.47|22403.47|22483.47|22403.47|22482.81|22402.81|9
1735529260000|2024-12-30 03:27:40|22483.24|22403.24|22484.99|22404.99|22484.99|22404.99|22483.14|22403.14|10
1735529270000|2024-12-30 03:27:50|22484.78|22404.78|22485.61|22405.61|22485.65|22405.65|22484.78|22404.78|9
1735529280000|2024-12-30 03:28:00|22485.53|22405.53|22485.75|22405.75|22486.06|22406.06|22484.89|22404.89|10
1735529290000|2024-12-30 03:28:10|22485.55|22405.55|22482.85|22402.85|22485.55|22405.55|22482.85|22402.85|9
1735529300000|2024-12-30 03:28:20|22482.81|22402.81|22483.11|22403.11|22483.2|22403.2|22482.73|22402.73|9
1735529310000|2024-12-30 03:28:30|22483.12|22403.12|22482.71|22402.71|22483.56|22403.56|22482.71|22402.71|10
1735529320000|2024-12-30 03:28:40|22482.8|22402.8|22483.34|22403.34|22483.47|22403.47|22482.68|22402.68|10
1735529330000|2024-12-30 03:28:50|22483.33|22403.33|22481.59|22401.59|22483.33|22403.33|22481.59|22401.59|9
1735529340000|2024-12-30 03:29:00|22481.07|22401.07|22481.89|22401.89|22481.89|22401.89|22480.24|22400.24|10
1735529350000|2024-12-30 03:29:10|22482.02|22402.02|22481.97|22401.97|22482.23|22402.23|22481.68|22401.68|9
1735529360000|2024-12-30 03:29:20|22481.88|22401.88|22481.94|22401.94|22483.13|22403.13|22481.88|22401.88|10
1735529370000|2024-12-30 03:29:30|22481.69|22401.69|22482.33|22402.33|22482.33|22402.33|22481.66|22401.66|10
1735529380000|2024-12-30 03:29:40|22482.32|22402.32|22483.08|22403.08|22483.08|22403.08|22482.3|22402.3|10
1735529390000|2024-12-30 03:29:50|22483.13|22403.13|22482.64|22402.64|22483.15|22403.15|22482.31|22402.31|9
1735529400000|2024-12-30 03:30:00|22482.72|22402.72|22483.87|22403.87|22483.87|22403.87|22481.43|22401.43|10
1735529410000|2024-12-30 03:30:10|22484.08|22404.08|22487.13|22407.13|22487.13|22407.13|22484.08|22404.08|9
1735529420000|2024-12-30 03:30:20|22489.86|22409.86|22488.32|22408.32|22489.92|22409.92|22488.32|22408.32|10
1735529430000|2024-12-30 03:30:30|22488.29|22408.29|22482.99|22402.99|22488.29|22408.29|22482.99|22402.99|10
1735529440000|2024-12-30 03:30:40|22483.05|22403.05|22482.67|22402.67|22483.79|22403.79|22482.67|22402.67|10
1735529450000|2024-12-30 03:30:50|22482.27|22402.27|22482.49|22402.49|22482.49|22402.49|22481.74|22401.74|10
1735529460000|2024-12-30 03:31:00|22481.47|22401.47|22481|22401|22481.51|22401.51|22481|22401|9
1735529470000|2024-12-30 03:31:10|22480.69|22400.69|22478.78|22398.78|22480.69|22400.69|22478.78|22398.78|9
1735529480000|2024-12-30 03:31:20|22477.74|22397.74|22474.26|22394.26|22477.74|22397.74|22474.26|22394.26|10
1735529490000|2024-12-30 03:31:30|22474.05|22394.05|22473.48|22393.48|22474.67|22394.67|22473.41|22393.41|10
1735529500000|2024-12-30 03:31:40|22473.45|22393.45|22474.12|22394.12|22474.12|22394.12|22473|22393|8
1735529510000|2024-12-30 03:31:50|22474.64|22394.64|22471.35|22391.35|22474.64|22394.64|22471.35|22391.35|9
1735529520000|2024-12-30 03:32:00|22471.07|22391.07|22467.13|22387.13|22471.07|22391.07|22466.52|22386.52|10
1735529530000|2024-12-30 03:32:10|22467.25|22387.25|22463.57|22383.57|22467.25|22387.25|22463.09|22383.09|10
1735529540000|2024-12-30 03:32:20|22463.74|22383.74|22464.06|22384.06|22464.33|22384.33|22463.61|22383.61|10
1735529550000|2024-12-30 03:32:30|22463.28|22383.28|22463.57|22383.57|22463.57|22383.57|22463.01|22383.01|10
1735529560000|2024-12-30 03:32:40|22462.86|22382.86|22461.14|22381.14|22462.86|22382.86|22460.48|22380.48|9
1735529570000|2024-12-30 03:32:50|22461.07|22381.07|22462.24|22382.24|22462.3|22382.3|22461.01|22381.01|9
1735529580000|2024-12-30 03:33:00|22462.22|22382.22|22463.45|22383.45|22463.45|22383.45|22462.22|22382.22|9
1735529590000|2024-12-30 03:33:10|22463.49|22383.49|22460.3|22380.3|22463.61|22383.61|22460.26|22380.26|10
1735529600000|2024-12-30 03:33:20|22460.33|22380.33|22462.23|22382.23|22462.23|22382.23|22460.33|22380.33|10
1735529610000|2024-12-30 03:33:30|22462.02|22382.02|22464.42|22384.42|22464.42|22384.42|22461.82|22381.82|10
1735529620000|2024-12-30 03:33:40|22466|22386|22464.62|22384.62|22467.13|22387.13|22464.62|22384.62|10
1735529630000|2024-12-30 03:33:50|22464.55|22384.55|22467.18|22387.18|22467.18|22387.18|22464.55|22384.55|10
1735529640000|2024-12-30 03:34:00|22467.27|22387.27|22466.19|22386.19|22467.38|22387.38|22465.13|22385.13|8
1735529650000|2024-12-30 03:34:10|22466.56|22386.56|22466.84|22386.84|22467.27|22387.27|22465.91|22385.91|10
1735529660000|2024-12-30 03:34:20|22466.86|22386.86|22467.17|22387.17|22467.25|22387.25|22466.76|22386.76|10
1735529670000|2024-12-30 03:34:30|22467.01|22387.01|22465.78|22385.78|22467.01|22387.01|22465.78|22385.78|10
1735529680000|2024-12-30 03:34:40|22465.84|22385.84|22467.33|22387.33|22467.35|22387.35|22465.44|22385.44|10
1735529690000|2024-12-30 03:34:50|22467.62|22387.62|22468.47|22388.47|22468.47|22388.47|22467.58|22387.58|10
1735529700000|2024-12-30 03:35:00|22468.6|22388.6|22468.65|22388.65|22468.8|22388.8|22468.37|22388.37|9
1735529710000|2024-12-30 03:35:10|22468.46|22388.46|22467.39|22387.39|22468.46|22388.46|22467.29|22387.29|9
1735529720000|2024-12-30 03:35:20|22466.74|22386.74|22465.01|22385.01|22466.74|22386.74|22464.59|22384.59|10
1735529730000|2024-12-30 03:35:30|22465.36|22385.36|22464.03|22384.03|22465.36|22385.36|22463.91|22383.91|10
1735529740000|2024-12-30 03:35:40|22464.08|22384.08|22462.82|22382.82|22464.08|22384.08|22462.82|22382.82|9
1735529750000|2024-12-30 03:35:50|22462.89|22382.89|22454.58|22374.58|22462.89|22382.89|22454.58|22374.58|10
1735529760000|2024-12-30 03:36:00|22453.98|22373.98|22451.86|22371.86|22453.98|22373.98|22451.8|22371.8|10
1735529770000|2024-12-30 03:36:10|22450.93|22370.93|22453.44|22373.44|22453.44|22373.44|22450.93|22370.93|10
1735529780000|2024-12-30 03:36:20|22453.47|22373.47|22450.08|22370.08|22453.51|22373.51|22450.08|22370.08|9
1735529790000|2024-12-30 03:36:30|22449.8|22369.8|22448.37|22368.37|22449.8|22369.8|22448.37|22368.37|10
1735529800000|2024-12-30 03:36:40|22447.22|22367.22|22447.46|22367.46|22447.46|22367.46|22446.45|22366.45|10
1735529810000|2024-12-30 03:36:50|22447.1|22367.1|22447.12|22367.12|22447.21|22367.21|22445.43|22365.43|10
1735529820000|2024-12-30 03:37:00|22447.23|22367.23|22445.86|22365.86|22448.27|22368.27|22445.68|22365.68|10
1735529830000|2024-12-30 03:37:10|22445.7|22365.7|22444.18|22364.18|22445.7|22365.7|22444.07|22364.07|10
1735529840000|2024-12-30 03:37:20|22444.14|22364.14|22443.77|22363.77|22444.73|22364.73|22443.77|22363.77|10
1735529850000|2024-12-30 03:37:30|22444.51|22364.51|22447.46|22367.46|22447.85|22367.85|22444.51|22364.51|10
1735529860000|2024-12-30 03:37:40|22447.42|22367.42|22448.12|22368.12|22448.34|22368.34|22446.16|22366.16|10
1735529870000|2024-12-30 03:37:50|22448.17|22368.17|22448.22|22368.22|22448.27|22368.27|22448.14|22368.14|9
1735529880000|2024-12-30 03:38:00|22448.31|22368.31|22449.1|22369.1|22449.32|22369.32|22448.31|22368.31|10
1735529890000|2024-12-30 03:38:10|22448.9|22368.9|22449.2|22369.2|22449.21|22369.21|22448.46|22368.46|10
1735529900000|2024-12-30 03:38:20|22449.19|22369.19|22449.44|22369.44|22449.44|22369.44|22448.96|22368.96|8
1735529910000|2024-12-30 03:38:30|22449.45|22369.45|22447.92|22367.92|22449.63|22369.63|22447.92|22367.92|9
1735529920000|2024-12-30 03:38:40|22447.8|22367.8|22444.41|22364.41|22447.8|22367.8|22444.41|22364.41|10
1735529930000|2024-12-30 03:38:50|22444.27|22364.27|22445.19|22365.19|22445.33|22365.33|22444.19|22364.19|10
1735529940000|2024-12-30 03:39:00|22445.02|22365.02|22443.41|22363.41|22445.16|22365.16|22443.41|22363.41|10
1735529950000|2024-12-30 03:39:10|22442.75|22362.75|22441.48|22361.48|22442.75|22362.75|22441.48|22361.48|10
1735529960000|2024-12-30 03:39:20|22441.47|22361.47|22441.83|22361.83|22441.83|22361.83|22441.33|22361.33|9
1735529970000|2024-12-30 03:39:30|22441.61|22361.61|22441.49|22361.49|22441.61|22361.61|22441.34|22361.34|8
1735529980000|2024-12-30 03:39:40|22441.41|22361.41|22441.76|22361.76|22441.76|22361.76|22441.02|22361.02|10
1735529990000|2024-12-30 03:39:50|22441.86|22361.86|22439.21|22359.21|22441.86|22361.86|22439.21|22359.21|10
1735530000000|2024-12-30 03:40:00|22439.03|22359.03|22438.93|22358.93|22439.03|22359.03|22437.88|22357.88|9
1735530010000|2024-12-30 03:40:10|22438.55|22358.55|22442.02|22362.02|22442.02|22362.02|22438.37|22358.37|9
1735530020000|2024-12-30 03:40:20|22442.09|22362.09|22442.46|22362.46|22442.67|22362.67|22441.79|22361.79|10
1735530030000|2024-12-30 03:40:30|22443.48|22363.48|22444.84|22364.84|22444.94|22364.94|22443.48|22363.48|10
1735530040000|2024-12-30 03:40:40|22444.81|22364.81|22448.54|22368.54|22448.57|22368.57|22444.81|22364.81|9
1735530050000|2024-12-30 03:40:50|22449.32|22369.32|22450.24|22370.24|22450.97|22370.97|22449.32|22369.32|10
1735530060000|2024-12-30 03:41:00|22450.44|22370.44|22450.83|22370.83|22450.86|22370.86|22450.23|22370.23|9
1735530070000|2024-12-30 03:41:10|22451.67|22371.67|22449.87|22369.87|22451.84|22371.84|22449.48|22369.48|10
1735530080000|2024-12-30 03:41:20|22449.78|22369.78|22447.6|22367.6|22449.78|22369.78|22447.6|22367.6|9
1735530090000|2024-12-30 03:41:30|22447.2|22367.2|22444.32|22364.32|22447.2|22367.2|22444.32|22364.32|10
1735530100000|2024-12-30 03:41:40|22444.83|22364.83|22446.1|22366.1|22446.1|22366.1|22444.83|22364.83|10
1735530110000|2024-12-30 03:41:50|22446.91|22366.91|22446.25|22366.25|22447.04|22367.04|22446.25|22366.25|10
1735530120000|2024-12-30 03:42:00|22446.13|22366.13|22444.08|22364.08|22446.13|22366.13|22443.43|22363.43|10
1735530130000|2024-12-30 03:42:10|22443.79|22363.79|22443.94|22363.94|22443.94|22363.94|22443.48|22363.48|9
1735530140000|2024-12-30 03:42:20|22444.07|22364.07|22443.49|22363.49|22444.1|22364.1|22443.35|22363.35|9
1735530150000|2024-12-30 03:42:30|22444.21|22364.21|22443.07|22363.07|22444.37|22364.37|22443.07|22363.07|10
1735530160000|2024-12-30 03:42:40|22442.84|22362.84|22442.03|22362.03|22442.89|22362.89|22441.52|22361.52|10
1735530170000|2024-12-30 03:42:50|22441.9|22361.9|22440.13|22360.13|22442.12|22362.12|22440.13|22360.13|10
1735530180000|2024-12-30 03:43:00|22440.16|22360.16|22437.91|22357.91|22440.24|22360.24|22437.91|22357.91|10
1735530190000|2024-12-30 03:43:10|22437.77|22357.77|22436.11|22356.11|22437.77|22357.77|22436.1|22356.1|10
1735530200000|2024-12-30 03:43:20|22435.61|22355.61|22435.09|22355.09|22435.61|22355.61|22434.94|22354.94|8
1735530210000|2024-12-30 03:43:30|22434.74|22354.74|22434.45|22354.45|22434.74|22354.74|22433.88|22353.88|10
1735530220000|2024-12-30 03:43:40|22434.46|22354.46|22435.04|22355.04|22435.11|22355.11|22433.89|22353.89|10
1735530230000|2024-12-30 03:43:50|22434.93|22354.93|22435.55|22355.55|22435.56|22355.56|22434.71|22354.71|10
1735530240000|2024-12-30 03:44:00|22436.17|22356.17|22435.93|22355.93|22436.2|22356.2|22435.76|22355.76|10
1735530250000|2024-12-30 03:44:10|22435.91|22355.91|22435.73|22355.73|22435.91|22355.91|22435.73|22355.73|8
1735530260000|2024-12-30 03:44:20|22436.06|22356.06|22436.26|22356.26|22436.34|22356.34|22436.06|22356.06|9
1735530270000|2024-12-30 03:44:30|22436.61|22356.61|22435.75|22355.75|22436.7|22356.7|22435.75|22355.75|10
1735530280000|2024-12-30 03:44:40|22435.68|22355.68|22434.7|22354.7|22436.23|22356.23|22434.7|22354.7|10
1735530290000|2024-12-30 03:44:50|22435.05|22355.05|22435|22355|22435.16|22355.16|22434.87|22354.87|9
1735530300000|2024-12-30 03:45:00|22435.35|22355.35|22435.7|22355.7|22436.57|22356.57|22435.35|22355.35|10
1735530310000|2024-12-30 03:45:10|22435|22355|22433.19|22353.19|22436.24|22356.24|22433.19|22353.19|10
1735530320000|2024-12-30 03:45:20|22433.1|22353.1|22432.94|22352.94|22433.1|22353.1|22432.69|22352.69|9
1735530330000|2024-12-30 03:45:30|22431.49|22351.49|22428.15|22348.15|22431.49|22351.49|22428.15|22348.15|10
1735530340000|2024-12-30 03:45:40|22427.87|22347.87|22429.03|22349.03|22429.03|22349.03|22427.27|22347.27|10
1735530350000|2024-12-30 03:45:50|22429.19|22349.19|22433.29|22353.29|22433.35|22353.35|22429.19|22349.19|10
1735530360000|2024-12-30 03:46:00|22432.55|22352.55|22432.15|22352.15|22432.76|22352.76|22432.15|22352.15|9
1735530370000|2024-12-30 03:46:10|22432.6|22352.6|22435.97|22355.97|22435.97|22355.97|22431.62|22351.62|10
1735530380000|2024-12-30 03:46:20|22436.5|22356.5|22438.12|22358.12|22438.43|22358.43|22436.5|22356.5|10
1735530390000|2024-12-30 03:46:30|22437.95|22357.95|22437.8|22357.8|22437.95|22357.95|22437.42|22357.42|10
1735530400000|2024-12-30 03:46:40|22438.04|22358.04|22439.57|22359.57|22439.65|22359.65|22438.04|22358.04|10
1735530410000|2024-12-30 03:46:50|22439.55|22359.55|22439.47|22359.47|22439.69|22359.69|22439.47|22359.47|9
1735530420000|2024-12-30 03:47:00|22439.38|22359.38|22439.57|22359.57|22439.81|22359.81|22439.38|22359.38|9
1735530430000|2024-12-30 03:47:10|22439.92|22359.92|22440.58|22360.58|22440.83|22360.83|22439.92|22359.92|10
1735530440000|2024-12-30 03:47:20|22439.86|22359.86|22440.44|22360.44|22441.52|22361.52|22439.8|22359.8|9
1735530450000|2024-12-30 03:47:30|22441|22361|22442.75|22362.75|22442.75|22362.75|22441|22361|10
1735530460000|2024-12-30 03:47:40|22442.79|22362.79|22442.42|22362.42|22442.79|22362.79|22442.27|22362.27|9
1735530470000|2024-12-30 03:47:50|22442.36|22362.36|22442.28|22362.28|22442.54|22362.54|22442.14|22362.14|9
1735530480000|2024-12-30 03:48:00|22442.05|22362.05|22440.4|22360.4|22442.05|22362.05|22440.23|22360.23|10
1735530490000|2024-12-30 03:48:10|22440.33|22360.33|22441.18|22361.18|22441.18|22361.18|22440.04|22360.04|10
1735530500000|2024-12-30 03:48:20|22441.15|22361.15|22440|22360|22441.26|22361.26|22440|22360|8
1735530510000|2024-12-30 03:48:30|22439.86|22359.86|22439.44|22359.44|22440.03|22360.03|22439.44|22359.44|9
1735530520000|2024-12-30 03:48:40|22439.32|22359.32|22441.02|22361.02|22441.02|22361.02|22439.19|22359.19|10
1735530530000|2024-12-30 03:48:50|22441.03|22361.03|22440.7|22360.7|22442.63|22362.63|22440.7|22360.7|10
1735530540000|2024-12-30 03:49:00|22440.78|22360.78|22439.27|22359.27|22440.78|22360.78|22439.08|22359.08|10
1735530550000|2024-12-30 03:49:10|22439.08|22359.08|22441.92|22361.92|22441.92|22361.92|22439.08|22359.08|10
1735530560000|2024-12-30 03:49:20|22441.89|22361.89|22445.06|22365.06|22445.06|22365.06|22441.89|22361.89|10
1735530570000|2024-12-30 03:49:30|22444.92|22364.92|22445.06|22365.06|22445.54|22365.54|22444.92|22364.92|10
1735530580000|2024-12-30 03:49:40|22445.18|22365.18|22445.13|22365.13|22445.9|22365.9|22445.1|22365.1|10
1735530590000|2024-12-30 03:49:50|22444.38|22364.38|22442.24|22362.24|22444.38|22364.38|22441.89|22361.89|10
1735530600000|2024-12-30 03:50:00|22442.75|22362.75|22442.39|22362.39|22442.95|22362.95|22442.28|22362.28|8
1735530610000|2024-12-30 03:50:10|22442.41|22362.41|22441.65|22361.65|22442.62|22362.62|22441.4|22361.4|10
1735530620000|2024-12-30 03:50:20|22441.46|22361.46|22441.71|22361.71|22441.71|22361.71|22440.07|22360.07|9
1735530630000|2024-12-30 03:50:30|22442.73|22362.73|22443.55|22363.55|22443.81|22363.81|22442.55|22362.55|10
1735530640000|2024-12-30 03:50:40|22443.49|22363.49|22441.47|22361.47|22443.49|22363.49|22441.47|22361.47|10
1735530650000|2024-12-30 03:50:50|22441.41|22361.41|22438.82|22358.82|22441.79|22361.79|22438.82|22358.82|10
1735530660000|2024-12-30 03:51:00|22438.81|22358.81|22441.22|22361.22|22441.22|22361.22|22438.81|22358.81|10
1735530670000|2024-12-30 03:51:10|22441.54|22361.54|22442.33|22362.33|22442.37|22362.37|22440.1|22360.1|10
1735530680000|2024-12-30 03:51:20|22442.36|22362.36|22442.65|22362.65|22442.75|22362.75|22442.36|22362.36|7
1735530690000|2024-12-30 03:51:30|22442.6|22362.6|22442.73|22362.73|22442.92|22362.92|22442.58|22362.58|10
1735530700000|2024-12-30 03:51:40|22442.88|22362.88|22439.79|22359.79|22442.88|22362.88|22439.79|22359.79|10
1735530710000|2024-12-30 03:51:50|22439.04|22359.04|22437.39|22357.39|22439.04|22359.04|22437.39|22357.39|10
1735530720000|2024-12-30 03:52:00|22437.34|22357.34|22435.14|22355.14|22437.34|22357.34|22435.14|22355.14|10
1735530730000|2024-12-30 03:52:10|22434.96|22354.96|22436.64|22356.64|22436.64|22356.64|22434.96|22354.96|10
1735530740000|2024-12-30 03:52:20|22436.6|22356.6|22435.66|22355.66|22437.38|22357.38|22435.66|22355.66|8
1735530750000|2024-12-30 03:52:30|22435.57|22355.57|22436.58|22356.58|22436.79|22356.79|22435.48|22355.48|10
1735530760000|2024-12-30 03:52:40|22436.52|22356.52|22436.64|22356.64|22436.67|22356.67|22436.42|22356.42|9
1735530770000|2024-12-30 03:52:50|22437.3|22357.3|22437.03|22357.03|22437.3|22357.3|22436.95|22356.95|9
1735530780000|2024-12-30 03:53:00|22437.01|22357.01|22436.89|22356.89|22437.12|22357.12|22436.89|22356.89|9
1735530790000|2024-12-30 03:53:10|22436.87|22356.87|22436.21|22356.21|22436.87|22356.87|22436.21|22356.21|9
1735530800000|2024-12-30 03:53:20|22436.17|22356.17|22435.61|22355.61|22436.17|22356.17|22435.53|22355.53|10
1735530810000|2024-12-30 03:53:30|22435.78|22355.78|22435.82|22355.82|22436.41|22356.41|22435.76|22355.76|10
1735530820000|2024-12-30 03:53:40|22435.79|22355.79|22435.82|22355.82|22436.14|22356.14|22435.78|22355.78|9
1735530830000|2024-12-30 03:53:50|22435.83|22355.83|22434.2|22354.2|22435.9|22355.9|22434.15|22354.15|9
1735530840000|2024-12-30 03:54:00|22434.22|22354.22|22433.42|22353.42|22434.22|22354.22|22432.74|22352.74|7
1735530850000|2024-12-30 03:54:10|22430.27|22350.27|22427.83|22347.83|22430.44|22350.44|22427.83|22347.83|10
1735530860000|2024-12-30 03:54:20|22427.71|22347.71|22427.91|22347.91|22428.46|22348.46|22427.71|22347.71|10
1735530870000|2024-12-30 03:54:30|22427.72|22347.72|22426.22|22346.22|22428.09|22348.09|22426.22|22346.22|10
1735530880000|2024-12-30 03:54:40|22426.62|22346.62|22428.78|22348.78|22428.78|22348.78|22426.62|22346.62|10
1735530890000|2024-12-30 03:54:50|22428.55|22348.55|22427.57|22347.57|22428.55|22348.55|22427.3|22347.3|10
1735530900000|2024-12-30 03:55:00|22427.6|22347.6|22427.31|22347.31|22427.64|22347.64|22427.21|22347.21|10
1735530910000|2024-12-30 03:55:10|22427.29|22347.29|22425|22345|22427.29|22347.29|22425|22345|10
1735530920000|2024-12-30 03:55:20|22425.01|22345.01|22424.69|22344.69|22425.33|22345.33|22424.69|22344.69|10
1735530930000|2024-12-30 03:55:30|22424.8|22344.8|22424.28|22344.28|22424.8|22344.8|22424.28|22344.28|10
1735530940000|2024-12-30 03:55:40|22424.1|22344.1|22423.75|22343.75|22424.17|22344.17|22423.75|22343.75|10
1735530950000|2024-12-30 03:55:50|22423.42|22343.42|22422.35|22342.35|22423.42|22343.42|22422.19|22342.19|10
1735530960000|2024-12-30 03:56:00|22423.1|22343.1|22420.22|22340.22|22423.67|22343.67|22420.22|22340.22|9
1735530970000|2024-12-30 03:56:10|22418.79|22338.79|22412.15|22332.15|22418.79|22338.79|22412.15|22332.15|10
1735530980000|2024-12-30 03:56:20|22411.24|22331.24|22410.9|22330.9|22411.24|22331.24|22410.44|22330.44|9
1735530990000|2024-12-30 03:56:30|22410.82|22330.82|22413.1|22333.1|22413.1|22333.1|22410.82|22330.82|10
1735531000000|2024-12-30 03:56:40|22413.25|22333.25|22413.35|22333.35|22413.94|22333.94|22413.25|22333.25|9
1735531010000|2024-12-30 03:56:50|22413.26|22333.26|22412.87|22332.87|22413.26|22333.26|22412.87|22332.87|8
1735531020000|2024-12-30 03:57:00|22412.6|22332.6|22415.81|22335.81|22415.81|22335.81|22412.38|22332.38|10
1735531030000|2024-12-30 03:57:10|22416.18|22336.18|22415.3|22335.3|22416.47|22336.47|22415.3|22335.3|8
1735531040000|2024-12-30 03:57:20|22415.78|22335.78|22416.43|22336.43|22416.43|22336.43|22415.78|22335.78|10
1735531050000|2024-12-30 03:57:30|22416.5|22336.5|22416.79|22336.79|22416.8|22336.8|22415.73|22335.73|10
1735531060000|2024-12-30 03:57:40|22415.42|22335.42|22416.33|22336.33|22416.33|22336.33|22415.22|22335.22|10
1735531070000|2024-12-30 03:57:50|22416.39|22336.39|22417.6|22337.6|22417.81|22337.81|22416.39|22336.39|10
1735531080000|2024-12-30 03:58:00|22417.8|22337.8|22417.78|22337.78|22417.84|22337.84|22417.71|22337.71|5
1735531090000|2024-12-30 03:58:10|22417.82|22337.82|22418.59|22338.59|22418.87|22338.87|22417.79|22337.79|10
1735531100000|2024-12-30 03:58:20|22418.45|22338.45|22418.73|22338.73|22418.73|22338.73|22418.32|22338.32|10
1735531110000|2024-12-30 03:58:30|22415.98|22335.98|22418.17|22338.17|22418.17|22338.17|22415.98|22335.98|10
1735531120000|2024-12-30 03:58:40|22418.36|22338.36|22419.48|22339.48|22419.48|22339.48|22418.36|22338.36|10
1735531130000|2024-12-30 03:58:50|22419.69|22339.69|22420.72|22340.72|22420.72|22340.72|22419.69|22339.69|10
1735531140000|2024-12-30 03:59:00|22420.62|22340.62|22420.91|22340.91|22420.93|22340.93|22420.44|22340.44|10
1735531150000|2024-12-30 03:59:10|22421.01|22341.01|22420.65|22340.65|22421.99|22341.99|22420.45|22340.45|9
1735531160000|2024-12-30 03:59:20|22420.76|22340.76|22421.23|22341.23|22421.23|22341.23|22420.58|22340.58|9
1735531170000|2024-12-30 03:59:30|22421.31|22341.31|22418.81|22338.81|22421.31|22341.31|22418.81|22338.81|10
1735531180000|2024-12-30 03:59:40|22418.79|22338.79|22418.66|22338.66|22418.79|22338.79|22418.48|22338.48|8
1735531190000|2024-12-30 03:59:50|22418.65|22338.65|22417.61|22337.61|22418.65|22338.65|22417.61|22337.61|10
1735531200000|2024-12-30 04:00:00|22417.49|22337.49|22417.76|22337.76|22417.76|22337.76|22416.81|22336.81|10
1735531210000|2024-12-30 04:00:10|22417.83|22337.83|22423.12|22343.12|22423.12|22343.12|22417.83|22337.83|10
1735531220000|2024-12-30 04:00:20|22423.23|22343.23|22425.35|22345.35|22425.35|22345.35|22423.23|22343.23|10
1735531230000|2024-12-30 04:00:30|22425.52|22345.52|22423.72|22343.72|22426.52|22346.52|22423.72|22343.72|10
1735531240000|2024-12-30 04:00:40|22423.56|22343.56|22421.27|22341.27|22423.56|22343.56|22420.8|22340.8|10
1735531250000|2024-12-30 04:00:50|22421.23|22341.23|22421.18|22341.18|22421.24|22341.24|22420.86|22340.86|8
1735531260000|2024-12-30 04:01:00|22421.65|22341.65|22420.06|22340.06|22421.65|22341.65|22419.93|22339.93|10
1735531270000|2024-12-30 04:01:10|22420.16|22340.16|22420.98|22340.98|22420.98|22340.98|22420.16|22340.16|9
1735531280000|2024-12-30 04:01:20|22422.24|22342.24|22426.42|22346.42|22426.42|22346.42|22422.24|22342.24|10
1735531290000|2024-12-30 04:01:30|22426.7|22346.7|22428.24|22348.24|22428.24|22348.24|22426.7|22346.7|10
1735531300000|2024-12-30 04:01:40|22428.63|22348.63|22432.87|22352.87|22432.87|22352.87|22428.63|22348.63|9
1735531310000|2024-12-30 04:01:50|22432.86|22352.86|22437.22|22357.22|22437.22|22357.22|22432.86|22352.86|9
1735531320000|2024-12-30 04:02:00|22437.25|22357.25|22439.89|22359.89|22439.89|22359.89|22436.98|22356.98|10
1735531330000|2024-12-30 04:02:10|22440.03|22360.03|22440.36|22360.36|22441.39|22361.39|22440.03|22360.03|10
1735531340000|2024-12-30 04:02:20|22440.29|22360.29|22442.96|22362.96|22442.96|22362.96|22440.29|22360.29|10
1735531350000|2024-12-30 04:02:30|22443.01|22363.01|22445.08|22365.08|22445.22|22365.22|22443.01|22363.01|9
1735531360000|2024-12-30 04:02:40|22445.13|22365.13|22444.97|22364.97|22445.69|22365.69|22444.93|22364.93|10
1735531370000|2024-12-30 04:02:50|22444.87|22364.87|22446.19|22366.19|22446.59|22366.59|22444.53|22364.53|9
1735531380000|2024-12-30 04:03:00|22446.48|22366.48|22443|22363|22447.06|22367.06|22443|22363|9
1735531390000|2024-12-30 04:03:10|22442.64|22362.64|22440.9|22360.9|22442.64|22362.64|22440.9|22360.9|10
1735531400000|2024-12-30 04:03:20|22441.1|22361.1|22441.54|22361.54|22441.94|22361.94|22441.1|22361.1|10
1735531410000|2024-12-30 04:03:30|22449.03|22369.03|22449.99|22369.99|22450.73|22370.73|22449.03|22369.03|10
1735531420000|2024-12-30 04:03:40|22449.5|22369.5|22445.22|22365.22|22449.5|22369.5|22445.22|22365.22|10
1735531430000|2024-12-30 04:03:50|22445.1|22365.1|22445.85|22365.85|22446.15|22366.15|22445.1|22365.1|10
1735531440000|2024-12-30 04:04:00|22445.93|22365.93|22445.57|22365.57|22447.1|22367.1|22445.57|22365.57|9
1735531450000|2024-12-30 04:04:10|22445.97|22365.97|22446.64|22366.64|22446.94|22366.94|22445.97|22365.97|10
1735531460000|2024-12-30 04:04:20|22446.84|22366.84|22446.71|22366.71|22447|22367|22446.43|22366.43|9
1735531470000|2024-12-30 04:04:30|22447.16|22367.16|22448.29|22368.29|22448.43|22368.43|22447.16|22367.16|10
1735531480000|2024-12-30 04:04:40|22447.88|22367.88|22448.01|22368.01|22448.01|22368.01|22446.31|22366.31|10
1735531490000|2024-12-30 04:04:50|22448.18|22368.18|22448.32|22368.32|22449.12|22369.12|22448.18|22368.18|9
1735531500000|2024-12-30 04:05:00|22448.33|22368.33|22448.3|22368.3|22448.61|22368.61|22448.01|22368.01|10
1735531510000|2024-12-30 04:05:10|22448.6|22368.6|22444.67|22364.67|22448.6|22368.6|22444.67|22364.67|10
1735531520000|2024-12-30 04:05:20|22444.29|22364.29|22447.17|22367.17|22447.17|22367.17|22444.16|22364.16|10
1735531530000|2024-12-30 04:05:30|22447.51|22367.51|22449.05|22369.05|22449.05|22369.05|22447.51|22367.51|10
1735531540000|2024-12-30 04:05:40|22449.18|22369.18|22451.88|22371.88|22452.16|22372.16|22449.18|22369.18|10
1735531550000|2024-12-30 04:05:50|22451.76|22371.76|22451.47|22371.47|22451.76|22371.76|22451.08|22371.08|9
1735531560000|2024-12-30 04:06:00|22451.5|22371.5|22449.92|22369.92|22451.5|22371.5|22449.73|22369.73|10
1735531570000|2024-12-30 04:06:10|22450.44|22370.44|22451.08|22371.08|22451.57|22371.57|22450.44|22370.44|10
1735531580000|2024-12-30 04:06:20|22451.14|22371.14|22453.59|22373.59|22453.59|22373.59|22451.09|22371.09|10
1735531590000|2024-12-30 04:06:30|22454.42|22374.42|22456.79|22376.79|22456.79|22376.79|22454.42|22374.42|10
1735531600000|2024-12-30 04:06:40|22457.04|22377.04|22458.79|22378.79|22458.79|22378.79|22457.04|22377.04|10
1735531610000|2024-12-30 04:06:50|22458.95|22378.95|22460.34|22380.34|22460.38|22380.38|22458.95|22378.95|10
1735531620000|2024-12-30 04:07:00|22460.32|22380.32|22461.9|22381.9|22461.9|22381.9|22460.32|22380.32|8
1735531630000|2024-12-30 04:07:10|22462.01|22382.01|22466.57|22386.57|22466.57|22386.57|22462.01|22382.01|10
1735531640000|2024-12-30 04:07:20|22467.53|22387.53|22468.64|22388.64|22469.91|22389.91|22467.53|22387.53|9
1735531650000|2024-12-30 04:07:30|22468.65|22388.65|22467.83|22387.83|22468.65|22388.65|22466.84|22386.84|10
1735531660000|2024-12-30 04:07:40|22467.87|22387.87|22466.93|22386.93|22468.05|22388.05|22466.93|22386.93|8
1735531670000|2024-12-30 04:07:50|22466.77|22386.77|22465.59|22385.59|22466.83|22386.83|22465.59|22385.59|10
1735531680000|2024-12-30 04:08:00|22465.53|22385.53|22465.81|22385.81|22466.01|22386.01|22465.35|22385.35|10
1735531690000|2024-12-30 04:08:10|22465.78|22385.78|22466.12|22386.12|22466.33|22386.33|22465.75|22385.75|10
1735531700000|2024-12-30 04:08:20|22466.08|22386.08|22467.94|22387.94|22467.94|22387.94|22466.08|22386.08|10
1735531710000|2024-12-30 04:08:30|22468.79|22388.79|22474.27|22394.27|22474.27|22394.27|22468.58|22388.58|10
1735531720000|2024-12-30 04:08:40|22474.22|22394.22|22476.95|22396.95|22477.16|22397.16|22474.22|22394.22|9
1735531730000|2024-12-30 04:08:50|22476.98|22396.98|22479.56|22399.56|22479.95|22399.95|22476.98|22396.98|8
1735531740000|2024-12-30 04:09:00|22478.66|22398.66|22483.6|22403.6|22483.6|22403.6|22478.51|22398.51|10
1735531750000|2024-12-30 04:09:10|22482.81|22402.81|22483.65|22403.65|22484.04|22404.04|22482.81|22402.81|10
1735531760000|2024-12-30 04:09:20|22482.91|22402.91|22479.49|22399.49|22482.91|22402.91|22479.49|22399.49|9
1735531770000|2024-12-30 04:09:30|22478.97|22398.97|22478.8|22398.8|22478.97|22398.97|22478.35|22398.35|10
1735531780000|2024-12-30 04:09:40|22479.1|22399.1|22479.02|22399.02|22479.17|22399.17|22478.85|22398.85|10
1735531790000|2024-12-30 04:09:50|22479.03|22399.03|22479.71|22399.71|22479.71|22399.71|22478.39|22398.39|10
1735531800000|2024-12-30 04:10:00|22479.82|22399.82|22480.8|22400.8|22480.8|22400.8|22479.82|22399.82|9
1735531810000|2024-12-30 04:10:10|22480.73|22400.73|22477.59|22397.59|22480.74|22400.74|22477.49|22397.49|10
1735531820000|2024-12-30 04:10:20|22477.74|22397.74|22476.83|22396.83|22477.77|22397.77|22476.83|22396.83|10
1735531830000|2024-12-30 04:10:30|22476.7|22396.7|22479.28|22399.28|22479.28|22399.28|22476.38|22396.38|10
1735531840000|2024-12-30 04:10:40|22480.39|22400.39|22481.43|22401.43|22482.2|22402.2|22480.39|22400.39|10
1735531850000|2024-12-30 04:10:50|22481.26|22401.26|22483.53|22403.53|22483.81|22403.81|22481.26|22401.26|10
1735531860000|2024-12-30 04:11:00|22483.56|22403.56|22481.62|22401.62|22483.56|22403.56|22481.62|22401.62|10
1735531870000|2024-12-30 04:11:10|22481.75|22401.75|22482.01|22402.01|22482.01|22402.01|22480.83|22400.83|10
1735531880000|2024-12-30 04:11:20|22482.04|22402.04|22485.52|22405.52|22485.52|22405.52|22482.04|22402.04|10
1735531890000|2024-12-30 04:11:30|22485.89|22405.89|22487.06|22407.06|22487.18|22407.18|22485.89|22405.89|10
1735531900000|2024-12-30 04:11:40|22487.03|22407.03|22488.94|22408.94|22489|22409|22487.03|22407.03|10
1735531910000|2024-12-30 04:11:50|22490.61|22410.61|22496.69|22416.69|22496.69|22416.69|22490.61|22410.61|9
1735531920000|2024-12-30 04:12:00|22496.43|22416.43|22497.97|22417.97|22497.97|22417.97|22495.98|22415.98|10
1735531930000|2024-12-30 04:12:10|22498.27|22418.27|22498.75|22418.75|22498.82|22418.82|22498.27|22418.27|10
1735531940000|2024-12-30 04:12:20|22498.73|22418.73|22498.54|22418.54|22499.36|22419.36|22498.4|22418.4|10
1735531950000|2024-12-30 04:12:30|22498.83|22418.83|22501.58|22421.58|22501.58|22421.58|22498.83|22418.83|10
1735531960000|2024-12-30 04:12:40|22502.29|22422.29|22503.66|22423.66|22504.41|22424.41|22502.29|22422.29|10
1735531970000|2024-12-30 04:12:50|22503.71|22423.71|22500.44|22420.44|22503.71|22423.71|22500.44|22420.44|10
1735531980000|2024-12-30 04:13:00|22500.19|22420.19|22498.92|22418.92|22500.48|22420.48|22498.92|22418.92|10
1735531990000|2024-12-30 04:13:10|22497.69|22417.69|22493.83|22413.83|22497.69|22417.69|22493.83|22413.83|10
1735532000000|2024-12-30 04:13:20|22492.96|22412.96|22491.55|22411.55|22492.96|22412.96|22491.55|22411.55|10
1735532010000|2024-12-30 04:13:30|22490.76|22410.76|22491.04|22411.04|22491.04|22411.04|22490.36|22410.36|10
1735532020000|2024-12-30 04:13:40|22491.18|22411.18|22488.99|22408.99|22491.24|22411.24|22488.99|22408.99|7
1735532030000|2024-12-30 04:13:50|22487.63|22407.63|22485.35|22405.35|22487.63|22407.63|22485.35|22405.35|9
1735532040000|2024-12-30 04:14:00|22485.21|22405.21|22484.82|22404.82|22485.21|22405.21|22483.64|22403.64|9
1735532050000|2024-12-30 04:14:10|22484.84|22404.84|22482.07|22402.07|22485.02|22405.02|22482.07|22402.07|8
1735532060000|2024-12-30 04:14:20|22481.56|22401.56|22478.58|22398.58|22481.56|22401.56|22478.58|22398.58|10
1735532070000|2024-12-30 04:14:30|22478.49|22398.49|22475.83|22395.83|22478.83|22398.83|22475.36|22395.36|10
1735532080000|2024-12-30 04:14:40|22475.69|22395.69|22474.02|22394.02|22475.69|22395.69|22474.02|22394.02|10
1735532090000|2024-12-30 04:14:50|22473.93|22393.93|22474.44|22394.44|22474.44|22394.44|22473.84|22393.84|9
1735532100000|2024-12-30 04:15:00|22474.45|22394.45|22472.29|22392.29|22474.45|22394.45|22471.4|22391.4|10
1735532110000|2024-12-30 04:15:10|22473.19|22393.19|22471.34|22391.34|22473.44|22393.44|22471.31|22391.31|10
1735532120000|2024-12-30 04:15:20|22471.36|22391.36|22468.99|22388.99|22471.36|22391.36|22468.99|22388.99|9
1735532130000|2024-12-30 04:15:30|22469.01|22389.01|22469.16|22389.16|22469.23|22389.23|22469.01|22389.01|10
1735532140000|2024-12-30 04:15:40|22468.82|22388.82|22467.74|22387.74|22468.82|22388.82|22467.64|22387.64|10
1735532150000|2024-12-30 04:15:50|22467.78|22387.78|22465.23|22385.23|22467.78|22387.78|22465.23|22385.23|10
1735532160000|2024-12-30 04:16:00|22465.21|22385.21|22465.28|22385.28|22466.98|22386.98|22465.19|22385.19|10
1735532170000|2024-12-30 04:16:10|22465.24|22385.24|22465.51|22385.51|22465.51|22385.51|22464.89|22384.89|10
1735532180000|2024-12-30 04:16:20|22466.05|22386.05|22461.06|22381.06|22466.23|22386.23|22461.06|22381.06|10
1735532190000|2024-12-30 04:16:30|22461.05|22381.05|22460.21|22380.21|22461.05|22381.05|22459.98|22379.98|9
1735532200000|2024-12-30 04:16:40|22460.16|22380.16|22460.11|22380.11|22460.2|22380.2|22459.48|22379.48|9
1735532210000|2024-12-30 04:16:50|22460.08|22380.08|22458.51|22378.51|22460.08|22380.08|22458.06|22378.06|10
1735532220000|2024-12-30 04:17:00|22458.02|22378.02|22456.5|22376.5|22458.02|22378.02|22455.15|22375.15|10
1735532230000|2024-12-30 04:17:10|22457.02|22377.02|22458.27|22378.27|22458.29|22378.29|22457.02|22377.02|9
1735532240000|2024-12-30 04:17:20|22458.2|22378.2|22459.6|22379.6|22459.78|22379.78|22457.96|22377.96|10
1735532250000|2024-12-30 04:17:30|22459.93|22379.93|22459.49|22379.49|22460.42|22380.42|22459.49|22379.49|10
1735532260000|2024-12-30 04:17:40|22460.13|22380.13|22460.36|22380.36|22460.4|22380.4|22460.13|22380.13|8
1735532270000|2024-12-30 04:17:50|22460.2|22380.2|22460.15|22380.15|22460.25|22380.25|22459.77|22379.77|10
1735532280000|2024-12-30 04:18:00|22460.14|22380.14|22460.08|22380.08|22460.17|22380.17|22460.08|22380.08|8
1735532290000|2024-12-30 04:18:10|22459.95|22379.95|22453.35|22373.35|22459.95|22379.95|22453.35|22373.35|10
1735532300000|2024-12-30 04:18:20|22453.24|22373.24|22453.26|22373.26|22453.74|22373.74|22453.24|22373.24|10
1735532310000|2024-12-30 04:18:30|22453.93|22373.93|22454.17|22374.17|22454.24|22374.24|22453.6|22373.6|9
1735532320000|2024-12-30 04:18:40|22454.18|22374.18|22454.98|22374.98|22454.98|22374.98|22454.11|22374.11|9
1735532330000|2024-12-30 04:18:50|22455.02|22375.02|22456.31|22376.31|22456.77|22376.77|22455.02|22375.02|10
1735532340000|2024-12-30 04:19:00|22456.29|22376.29|22454.04|22374.04|22456.29|22376.29|22454.04|22374.04|10
1735532350000|2024-12-30 04:19:10|22453.91|22373.91|22453.86|22373.86|22454.19|22374.19|22453.86|22373.86|10
1735532360000|2024-12-30 04:19:20|22453.87|22373.87|22455.66|22375.66|22455.66|22375.66|22453.87|22373.87|10
1735532370000|2024-12-30 04:19:30|22455.62|22375.62|22455.38|22375.38|22455.62|22375.62|22454.88|22374.88|10
1735532380000|2024-12-30 04:19:40|22455.3|22375.3|22454.99|22374.99|22455.66|22375.66|22454.99|22374.99|10
1735532390000|2024-12-30 04:19:50|22454.83|22374.83|22455.63|22375.63|22456|22376|22454.83|22374.83|10
1735532400000|2024-12-30 04:20:00|22455.64|22375.64|22456.43|22376.43|22456.43|22376.43|22455.64|22375.64|9
1735532410000|2024-12-30 04:20:10|22456.49|22376.49|22460.09|22380.09|22460.09|22380.09|22456.49|22376.49|10
1735532420000|2024-12-30 04:20:20|22460.08|22380.08|22460.28|22380.28|22460.47|22380.47|22459.63|22379.63|10
1735532430000|2024-12-30 04:20:30|22460.52|22380.52|22461.42|22381.42|22461.42|22381.42|22460.52|22380.52|9
1735532440000|2024-12-30 04:20:40|22461.4|22381.4|22461.89|22381.89|22461.89|22381.89|22460.97|22380.97|10
1735532450000|2024-12-30 04:20:50|22461.15|22381.15|22460.08|22380.08|22461.15|22381.15|22460.08|22380.08|9
1735532460000|2024-12-30 04:21:00|22460.14|22380.14|22459.78|22379.78|22460.16|22380.16|22459.78|22379.78|8
1735532470000|2024-12-30 04:21:10|22459.63|22379.63|22459.37|22379.37|22459.88|22379.88|22459.37|22379.37|9
1735532480000|2024-12-30 04:21:20|22459.3|22379.3|22457.71|22377.71|22459.3|22379.3|22457.71|22377.71|10
1735532490000|2024-12-30 04:21:30|22457.07|22377.07|22456.66|22376.66|22457.07|22377.07|22456.44|22376.44|9
1735532500000|2024-12-30 04:21:40|22456.69|22376.69|22458.68|22378.68|22458.68|22378.68|22456.6|22376.6|10
1735532510000|2024-12-30 04:21:50|22458.64|22378.64|22459.19|22379.19|22459.19|22379.19|22458.51|22378.51|10
1735532520000|2024-12-30 04:22:00|22459.22|22379.22|22459.89|22379.89|22459.89|22379.89|22458.81|22378.81|10
1735532530000|2024-12-30 04:22:10|22459.79|22379.79|22459.95|22379.95|22459.95|22379.95|22459.65|22379.65|10
1735532540000|2024-12-30 04:22:20|22460.18|22380.18|22461.57|22381.57|22462.26|22382.26|22460.18|22380.18|9
1735532550000|2024-12-30 04:22:30|22461.35|22381.35|22461.25|22381.25|22461.35|22381.35|22461.23|22381.23|9
1735532560000|2024-12-30 04:22:40|22461.26|22381.26|22460.76|22380.76|22461.3|22381.3|22460.76|22380.76|9
1735532570000|2024-12-30 04:22:50|22461.2|22381.2|22461.33|22381.33|22461.41|22381.41|22461.2|22381.2|8
1735532580000|2024-12-30 04:23:00|22461.45|22381.45|22460.1|22380.1|22461.45|22381.45|22460.02|22380.02|9
1735532590000|2024-12-30 04:23:10|22460.11|22380.11|22459.68|22379.68|22460.14|22380.14|22459.68|22379.68|10
1735532600000|2024-12-30 04:23:20|22459.53|22379.53|22460.47|22380.47|22460.47|22380.47|22459.44|22379.44|10
1735532610000|2024-12-30 04:23:30|22459.34|22379.34|22459.76|22379.76|22459.87|22379.87|22459.34|22379.34|10
1735532620000|2024-12-30 04:23:40|22459.71|22379.71|22459.34|22379.34|22459.71|22379.71|22459.32|22379.32|10
1735532630000|2024-12-30 04:23:50|22459.26|22379.26|22459.69|22379.69|22459.69|22379.69|22459.15|22379.15|9
1735532640000|2024-12-30 04:24:00|22459.71|22379.71|22458.18|22378.18|22459.71|22379.71|22458.18|22378.18|10
1735532650000|2024-12-30 04:24:10|22449.94|22369.94|22448.72|22368.72|22449.94|22369.94|22448.11|22368.11|10
1735532660000|2024-12-30 04:24:20|22448.06|22368.06|22447.52|22367.52|22448.06|22368.06|22447.52|22367.52|8
1735532670000|2024-12-30 04:24:30|22447.54|22367.54|22445.67|22365.67|22447.54|22367.54|22445.67|22365.67|8
1735532680000|2024-12-30 04:24:40|22445.63|22365.63|22441.05|22361.05|22445.63|22365.63|22441.05|22361.05|9
1735532690000|2024-12-30 04:24:50|22440.93|22360.93|22439.85|22359.85|22440.93|22360.93|22439.85|22359.85|10
1735532700000|2024-12-30 04:25:00|22439.49|22359.49|22436.2|22356.2|22439.49|22359.49|22436.2|22356.2|9
1735532710000|2024-12-30 04:25:10|22435.41|22355.41|22432.1|22352.1|22435.41|22355.41|22432.1|22352.1|9
1735532720000|2024-12-30 04:25:20|22431.41|22351.41|22428.53|22348.53|22431.41|22351.41|22428.15|22348.15|10
1735532730000|2024-12-30 04:25:30|22428.93|22348.93|22426.11|22346.11|22428.93|22348.93|22426.11|22346.11|8
1735532740000|2024-12-30 04:25:40|22425.93|22345.93|22423.96|22343.96|22425.93|22345.93|22423.96|22343.96|9
1735532750000|2024-12-30 04:25:50|22423.91|22343.91|22420.97|22340.97|22424.01|22344.01|22420.97|22340.97|10
1735532760000|2024-12-30 04:26:00|22420.72|22340.72|22419.67|22339.67|22420.72|22340.72|22419.53|22339.53|10
1735532770000|2024-12-30 04:26:10|22419.65|22339.65|22417.31|22337.31|22419.65|22339.65|22415.85|22335.85|10
1735532780000|2024-12-30 04:26:20|22417.75|22337.75|22413.17|22333.17|22417.75|22337.75|22412.66|22332.66|9
1735532790000|2024-12-30 04:26:30|22413.14|22333.14|22414.73|22334.73|22414.73|22334.73|22413.13|22333.13|9
1735532800000|2024-12-30 04:26:40|22414.52|22334.52|22412.35|22332.35|22414.52|22334.52|22412.35|22332.35|10
1735532810000|2024-12-30 04:26:50|22409.61|22329.61|22409.62|22329.62|22409.62|22329.62|22409|22329|10
1735532820000|2024-12-30 04:27:00|22410.04|22330.04|22408.65|22328.65|22410.12|22330.12|22408.23|22328.23|10
1735532830000|2024-12-30 04:27:10|22408.66|22328.66|22407.7|22327.7|22408.78|22328.78|22407.7|22327.7|10
1735532840000|2024-12-30 04:27:20|22407.4|22327.4|22406.45|22326.45|22407.4|22327.4|22406.4|22326.4|9
1735532850000|2024-12-30 04:27:30|22406.22|22326.22|22399.13|22319.13|22406.22|22326.22|22399.13|22319.13|10
1735532860000|2024-12-30 04:27:40|22398.45|22318.45|22395.18|22315.18|22398.45|22318.45|22395.18|22315.18|10
1735532870000|2024-12-30 04:27:50|22394.65|22314.65|22398.19|22318.19|22398.62|22318.62|22394.6|22314.6|10
1735532880000|2024-12-30 04:28:00|22398.58|22318.58|22397.85|22317.85|22398.88|22318.88|22397.85|22317.85|10
1735532890000|2024-12-30 04:28:10|22398.12|22318.12|22394.18|22314.18|22398.12|22318.12|22394.18|22314.18|10
1735532900000|2024-12-30 04:28:20|22394|22314|22393.65|22313.65|22394|22314|22393.54|22313.54|10
1735532910000|2024-12-30 04:28:30|22392.53|22312.53|22391.46|22311.46|22392.53|22312.53|22391.4|22311.4|10
1735532920000|2024-12-30 04:28:40|22391.34|22311.34|22383.63|22303.63|22391.38|22311.38|22382.99|22302.99|9
1735532930000|2024-12-30 04:28:50|22383.34|22303.34|22381.56|22301.56|22383.34|22303.34|22381.56|22301.56|10
1735532940000|2024-12-30 04:29:00|22381.66|22301.66|22380.98|22300.98|22381.66|22301.66|22380.88|22300.88|9
1735532950000|2024-12-30 04:29:10|22380.94|22300.94|22382.79|22302.79|22382.79|22302.79|22380.9|22300.9|10
1735532960000|2024-12-30 04:29:20|22382.58|22302.58|22385.23|22305.23|22385.23|22305.23|22382.58|22302.58|10
1735532970000|2024-12-30 04:29:30|22385.02|22305.02|22387.81|22307.81|22387.81|22307.81|22385.02|22305.02|10
1735532980000|2024-12-30 04:29:40|22388.33|22308.33|22387.58|22307.58|22388.47|22308.47|22387.55|22307.55|10
1735532990000|2024-12-30 04:29:50|22387.27|22307.27|22387.39|22307.39|22387.39|22307.39|22387.13|22307.13|10
1735533000000|2024-12-30 04:30:00|22387.37|22307.37|22387.78|22307.78|22387.92|22307.92|22386.42|22306.42|9
1735533010000|2024-12-30 04:30:10|22387.85|22307.85|22387.16|22307.16|22388.72|22308.72|22386.49|22306.49|10
1735533020000|2024-12-30 04:30:20|22387.19|22307.19|22387.18|22307.18|22388.06|22308.06|22387.18|22307.18|10
1735533030000|2024-12-30 04:30:30|22386.72|22306.72|22381.06|22301.06|22387.02|22307.02|22381.06|22301.06|10
1735533040000|2024-12-30 04:30:40|22381.61|22301.61|22382.38|22302.38|22383.06|22303.06|22380.35|22300.35|10
1735533050000|2024-12-30 04:30:50|22382.66|22302.66|22384.04|22304.04|22384.2|22304.2|22382.57|22302.57|10
1735533060000|2024-12-30 04:31:00|22384.08|22304.08|22389.73|22309.73|22389.73|22309.73|22384.08|22304.08|10
1735533070000|2024-12-30 04:31:10|22390.12|22310.12|22391.95|22311.95|22391.95|22311.95|22390.12|22310.12|10
1735533080000|2024-12-30 04:31:20|22391.88|22311.88|22395.67|22315.67|22395.67|22315.67|22391.88|22311.88|10
1735533090000|2024-12-30 04:31:30|22396.18|22316.18|22396.82|22316.82|22397.83|22317.83|22396.18|22316.18|10
1735533100000|2024-12-30 04:31:40|22396.22|22316.22|22395.76|22315.76|22396.26|22316.26|22395.52|22315.52|9
1735533110000|2024-12-30 04:31:50|22395.8|22315.8|22394.74|22314.74|22396.24|22316.24|22394.7|22314.7|10
1735533120000|2024-12-30 04:32:00|22394.22|22314.22|22393.84|22313.84|22394.22|22314.22|22392.89|22312.89|10
1735533130000|2024-12-30 04:32:10|22393.68|22313.68|22392.08|22312.08|22393.68|22313.68|22391.73|22311.73|10
1735533140000|2024-12-30 04:32:20|22392.04|22312.04|22389.4|22309.4|22392.04|22312.04|22389.4|22309.4|9
1735533150000|2024-12-30 04:32:30|22389.32|22309.32|22388.66|22308.66|22389.32|22309.32|22388.66|22308.66|10
1735533160000|2024-12-30 04:32:40|22388.33|22308.33|22387.63|22307.63|22388.42|22308.42|22387.59|22307.59|10
1735533170000|2024-12-30 04:32:50|22387.67|22307.67|22386.41|22306.41|22387.67|22307.67|22386.41|22306.41|9
1735533180000|2024-12-30 04:33:00|22386.48|22306.48|22383.37|22303.37|22386.48|22306.48|22383.37|22303.37|10
1735533190000|2024-12-30 04:33:10|22383|22303|22383.75|22303.75|22383.75|22303.75|22382.61|22302.61|10
1735533200000|2024-12-30 04:33:20|22384.4|22304.4|22387.05|22307.05|22387.05|22307.05|22384.4|22304.4|10
1735533210000|2024-12-30 04:33:30|22388.28|22308.28|22389.77|22309.77|22389.77|22309.77|22388.28|22308.28|10
1735533220000|2024-12-30 04:33:40|22389.74|22309.74|22389.65|22309.65|22389.98|22309.98|22389.38|22309.38|10
1735533230000|2024-12-30 04:33:50|22389.63|22309.63|22388.21|22308.21|22389.84|22309.84|22388.21|22308.21|9
1735533240000|2024-12-30 04:34:00|22387.41|22307.41|22387.7|22307.7|22388.04|22308.04|22386.66|22306.66|10
1735533250000|2024-12-30 04:34:10|22387.85|22307.85|22390.89|22310.89|22390.89|22310.89|22387.67|22307.67|10
1735533260000|2024-12-30 04:34:20|22391.61|22311.61|22400.68|22320.68|22400.68|22320.68|22391.61|22311.61|10
1735533270000|2024-12-30 04:34:30|22400.72|22320.72|22403.44|22323.44|22403.44|22323.44|22400.68|22320.68|8
1735533280000|2024-12-30 04:34:40|22403.69|22323.69|22406.96|22326.96|22406.96|22326.96|22403.69|22323.69|10
1735533290000|2024-12-30 04:34:50|22406.99|22326.99|22407.12|22327.12|22407.14|22327.14|22406.35|22326.35|9
1735533300000|2024-12-30 04:35:00|22407.13|22327.13|22411.63|22331.63|22411.63|22331.63|22407.09|22327.09|10
1735533310000|2024-12-30 04:35:10|22415.57|22335.57|22416.97|22336.97|22418.18|22338.18|22415.57|22335.57|10
1735533320000|2024-12-30 04:35:20|22416.29|22336.29|22414.22|22334.22|22416.29|22336.29|22413.62|22333.62|10
1735533330000|2024-12-30 04:35:30|22414.3|22334.3|22412.41|22332.41|22414.34|22334.34|22412.41|22332.41|9
1735533340000|2024-12-30 04:35:40|22412.18|22332.18|22411.3|22331.3|22412.18|22332.18|22410.88|22330.88|10
1735533350000|2024-12-30 04:35:50|22410.75|22330.75|22408.9|22328.9|22410.79|22330.79|22408.9|22328.9|10
1735533360000|2024-12-30 04:36:00|22408.75|22328.75|22406.89|22326.89|22408.75|22328.75|22406.89|22326.89|9
1735533370000|2024-12-30 04:36:10|22406.74|22326.74|22408.59|22328.59|22408.59|22328.59|22406.56|22326.56|10
1735533380000|2024-12-30 04:36:20|22409.04|22329.04|22410.38|22330.38|22410.38|22330.38|22408.49|22328.49|10
1735533390000|2024-12-30 04:36:30|22410.33|22330.33|22408.54|22328.54|22410.33|22330.33|22408.54|22328.54|10
1735533400000|2024-12-30 04:36:40|22408.53|22328.53|22410.84|22330.84|22410.88|22330.88|22408.53|22328.53|10
1735533410000|2024-12-30 04:36:50|22411.85|22331.85|22414.34|22334.34|22414.46|22334.46|22411.85|22331.85|10
1735533420000|2024-12-30 04:37:00|22414.33|22334.33|22416.82|22336.82|22416.82|22336.82|22412.81|22332.81|9
1735533430000|2024-12-30 04:37:10|22418.07|22338.07|22417.03|22337.03|22418.15|22338.15|22416.98|22336.98|10
1735533440000|2024-12-30 04:37:20|22416.4|22336.4|22417.36|22337.36|22418.25|22338.25|22416.4|22336.4|10
1735533450000|2024-12-30 04:37:30|22417.22|22337.22|22414.14|22334.14|22417.22|22337.22|22414.14|22334.14|10
1735533460000|2024-12-30 04:37:40|22413.95|22333.95|22413.06|22333.06|22414.4|22334.4|22412.79|22332.79|10
1735533470000|2024-12-30 04:37:50|22412.92|22332.92|22412.11|22332.11|22412.92|22332.92|22412.11|22332.11|10
1735533480000|2024-12-30 04:38:00|22412.09|22332.09|22411.35|22331.35|22412.38|22332.38|22410.79|22330.79|10
1735533490000|2024-12-30 04:38:10|22411.47|22331.47|22411.19|22331.19|22411.47|22331.47|22410.92|22330.92|10
1735533500000|2024-12-30 04:38:20|22411.24|22331.24|22410.63|22330.63|22411.24|22331.24|22410.63|22330.63|10
1735533510000|2024-12-30 04:38:30|22411.02|22331.02|22410.21|22330.21|22411.89|22331.89|22410.2|22330.2|10
1735533520000|2024-12-30 04:38:40|22409.62|22329.62|22409.09|22329.09|22409.62|22329.62|22409.05|22329.05|9
1735533530000|2024-12-30 04:38:50|22409.15|22329.15|22409.98|22329.98|22409.98|22329.98|22409.15|22329.15|10
1735533540000|2024-12-30 04:39:00|22410.47|22330.47|22411.26|22331.26|22411.89|22331.89|22410.47|22330.47|10
1735533550000|2024-12-30 04:39:10|22411.13|22331.13|22409.91|22329.91|22411.13|22331.13|22409.62|22329.62|9
1735533560000|2024-12-30 04:39:20|22409.62|22329.62|22411.1|22331.1|22411.1|22331.1|22409.44|22329.44|10
1735533570000|2024-12-30 04:39:30|22411.09|22331.09|22414.11|22334.11|22414.11|22334.11|22411.09|22331.09|10
1735533580000|2024-12-30 04:39:40|22414.12|22334.12|22415.02|22335.02|22415.89|22335.89|22414.12|22334.12|10
1735533590000|2024-12-30 04:39:50|22414.72|22334.72|22414.52|22334.52|22414.75|22334.75|22414.34|22334.34|9
1735533600000|2024-12-30 04:40:00|22414.27|22334.27|22414.66|22334.66|22414.73|22334.73|22414.04|22334.04|9
1735533610000|2024-12-30 04:40:10|22414.69|22334.69|22415.8|22335.8|22415.8|22335.8|22413.9|22333.9|10
1735533620000|2024-12-30 04:40:20|22416.29|22336.29|22417.71|22337.71|22417.71|22337.71|22416.29|22336.29|10
1735533630000|2024-12-30 04:40:30|22417.66|22337.66|22417.25|22337.25|22417.66|22337.66|22417.25|22337.25|9
1735533640000|2024-12-30 04:40:40|22416.74|22336.74|22416.85|22336.85|22417.02|22337.02|22416.74|22336.74|10
1735533650000|2024-12-30 04:40:50|22416.83|22336.83|22416.94|22336.94|22417.09|22337.09|22416.56|22336.56|9
1735533660000|2024-12-30 04:41:00|22417.06|22337.06|22416.22|22336.22|22417.06|22337.06|22416.02|22336.02|10
1735533670000|2024-12-30 04:41:10|22416.23|22336.23|22416.54|22336.54|22416.54|22336.54|22416.23|22336.23|8
1735533680000|2024-12-30 04:41:20|22416.62|22336.62|22415.69|22335.69|22416.93|22336.93|22415.61|22335.61|9
1735533690000|2024-12-30 04:41:30|22415.8|22335.8|22415.22|22335.22|22415.8|22335.8|22415.22|22335.22|9
1735533700000|2024-12-30 04:41:40|22414.52|22334.52|22412.95|22332.95|22414.52|22334.52|22412.95|22332.95|9
1735533710000|2024-12-30 04:41:50|22413.12|22333.12|22414.68|22334.68|22414.68|22334.68|22413.01|22333.01|9
1735533720000|2024-12-30 04:42:00|22414.98|22334.98|22416.29|22336.29|22416.29|22336.29|22414.41|22334.41|9
1735533730000|2024-12-30 04:42:10|22416.33|22336.33|22417.31|22337.31|22417.32|22337.32|22416.33|22336.33|10
1735533740000|2024-12-30 04:42:20|22417.84|22337.84|22418.03|22338.03|22418.03|22338.03|22417.71|22337.71|8
1735533750000|2024-12-30 04:42:30|22418.05|22338.05|22420.13|22340.13|22420.13|22340.13|22418.01|22338.01|10
1735533760000|2024-12-30 04:42:40|22420.6|22340.6|22420.29|22340.29|22420.7|22340.7|22420.29|22340.29|9
1735533770000|2024-12-30 04:42:50|22419.77|22339.77|22419.13|22339.13|22419.85|22339.85|22419.13|22339.13|9
1735533780000|2024-12-30 04:43:00|22419.09|22339.09|22419.59|22339.59|22420.14|22340.14|22419.06|22339.06|10
1735533790000|2024-12-30 04:43:10|22419.58|22339.58|22418.1|22338.1|22419.58|22339.58|22418.1|22338.1|9
1735533800000|2024-12-30 04:43:20|22418.11|22338.11|22418.13|22338.13|22418.32|22338.32|22418.03|22338.03|8
1735533810000|2024-12-30 04:43:30|22418.09|22338.09|22418.47|22338.47|22418.76|22338.76|22417.96|22337.96|9
1735533820000|2024-12-30 04:43:40|22418.24|22338.24|22416.42|22336.42|22418.24|22338.24|22416.21|22336.21|10
1735533830000|2024-12-30 04:43:50|22416.37|22336.37|22417.76|22337.76|22417.76|22337.76|22416.35|22336.35|10
1735533840000|2024-12-30 04:44:00|22417.78|22337.78|22418.98|22338.98|22419.01|22339.01|22417.59|22337.59|8
1735533850000|2024-12-30 04:44:10|22420.09|22340.09|22422.53|22342.53|22422.53|22342.53|22420.09|22340.09|10
1735533860000|2024-12-30 04:44:20|22423.56|22343.56|22424.35|22344.35|22424.35|22344.35|22423.56|22343.56|9
1735533870000|2024-12-30 04:44:30|22424.29|22344.29|22423.9|22343.9|22424.29|22344.29|22423.88|22343.88|9
1735533880000|2024-12-30 04:44:40|22423.91|22343.91|22422.43|22342.43|22425.05|22345.05|22422.43|22342.43|8
1735533890000|2024-12-30 04:44:50|22422.24|22342.24|22421.59|22341.59|22422.24|22342.24|22421.22|22341.22|10
1735533900000|2024-12-30 04:45:00|22421.12|22341.12|22419.96|22339.96|22421.12|22341.12|22419.88|22339.88|9
1735533910000|2024-12-30 04:45:10|22419.49|22339.49|22419.68|22339.68|22419.74|22339.74|22418.56|22338.56|10
1735533920000|2024-12-30 04:45:20|22419.74|22339.74|22419.78|22339.78|22419.83|22339.83|22419.45|22339.45|10
1735533930000|2024-12-30 04:45:30|22419.8|22339.8|22420.95|22340.95|22421|22341|22419.8|22339.8|10
1735533940000|2024-12-30 04:45:40|22420.89|22340.89|22420.1|22340.1|22420.99|22340.99|22420.1|22340.1|9
1735533950000|2024-12-30 04:45:50|22420.16|22340.16|22419.69|22339.69|22420.77|22340.77|22419.69|22339.69|9
1735533960000|2024-12-30 04:46:00|22419.68|22339.68|22419.4|22339.4|22420.03|22340.03|22419.4|22339.4|9
1735533970000|2024-12-30 04:46:10|22419.34|22339.34|22421.46|22341.46|22421.46|22341.46|22419.23|22339.23|10
1735533980000|2024-12-30 04:46:20|22421.89|22341.89|22422.89|22342.89|22422.89|22342.89|22421.89|22341.89|10
1735533990000|2024-12-30 04:46:30|22423.74|22343.74|22425.42|22345.42|22425.42|22345.42|22423.74|22343.74|10
1735534000000|2024-12-30 04:46:40|22424.87|22344.87|22426.21|22346.21|22426.21|22346.21|22424.43|22344.43|10
1735534010000|2024-12-30 04:46:50|22426.43|22346.43|22428.53|22348.53|22428.53|22348.53|22426.43|22346.43|10
1735534020000|2024-12-30 04:47:00|22428.63|22348.63|22426.62|22346.62|22428.72|22348.72|22426.62|22346.62|10
1735534030000|2024-12-30 04:47:10|22426.43|22346.43|22424.48|22344.48|22426.43|22346.43|22424.48|22344.48|10
1735534040000|2024-12-30 04:47:20|22424.55|22344.55|22423|22343|22424.55|22344.55|22422.81|22342.81|9
1735534050000|2024-12-30 04:47:30|22423.03|22343.03|22420.42|22340.42|22423.05|22343.05|22420.42|22340.42|10
1735534060000|2024-12-30 04:47:40|22420.39|22340.39|22420.19|22340.19|22421.03|22341.03|22420.19|22340.19|10
1735534070000|2024-12-30 04:47:50|22420.12|22340.12|22419.29|22339.29|22420.12|22340.12|22419.29|22339.29|10
1735534080000|2024-12-30 04:48:00|22419.02|22339.02|22418.44|22338.44|22419.15|22339.15|22417.97|22337.97|10
1735534090000|2024-12-30 04:48:10|22418.67|22338.67|22417.13|22337.13|22418.67|22338.67|22416.87|22336.87|10
1735534100000|2024-12-30 04:48:20|22417.31|22337.31|22417.22|22337.22|22418.53|22338.53|22416.86|22336.86|10
1735534110000|2024-12-30 04:48:30|22417.06|22337.06|22415.22|22335.22|22417.06|22337.06|22415.22|22335.22|10
1735534120000|2024-12-30 04:48:40|22415.18|22335.18|22413.14|22333.14|22415.18|22335.18|22413.14|22333.14|10
1735534130000|2024-12-30 04:48:50|22412.9|22332.9|22412.29|22332.29|22413|22333|22411.97|22331.97|9
1735534140000|2024-12-30 04:49:00|22411.92|22331.92|22409.16|22329.16|22411.99|22331.99|22409.16|22329.16|10
1735534150000|2024-12-30 04:49:10|22409.12|22329.12|22408.03|22328.03|22409.12|22329.12|22407.99|22327.99|10
1735534160000|2024-12-30 04:49:20|22407.93|22327.93|22406.88|22326.88|22407.93|22327.93|22406.88|22326.88|10
1735534170000|2024-12-30 04:49:30|22407.02|22327.02|22404.91|22324.91|22407.02|22327.02|22404.91|22324.91|10
1735534180000|2024-12-30 04:49:40|22404.51|22324.51|22400.22|22320.22|22404.51|22324.51|22399.7|22319.7|10
1735534190000|2024-12-30 04:49:50|22400.19|22320.19|22398.27|22318.27|22400.19|22320.19|22398.27|22318.27|10
1735534200000|2024-12-30 04:50:00|22398.05|22318.05|22394.32|22314.32|22398.2|22318.2|22394.32|22314.32|10
1735534210000|2024-12-30 04:50:10|22394.06|22314.06|22392.53|22312.53|22394.5|22314.5|22392.53|22312.53|10
1735534220000|2024-12-30 04:50:20|22392.41|22312.41|22388.98|22308.98|22392.52|22312.52|22388.93|22308.93|10
1735534230000|2024-12-30 04:50:30|22390|22310|22389.81|22309.81|22390.5|22310.5|22389.72|22309.72|10
1735534240000|2024-12-30 04:50:40|22388.52|22308.52|22386.85|22306.85|22388.52|22308.52|22386.85|22306.85|10
1735534250000|2024-12-30 04:50:50|22386.82|22306.82|22386.52|22306.52|22387.36|22307.36|22386.52|22306.52|10
1735534260000|2024-12-30 04:51:00|22386.51|22306.51|22385.59|22305.59|22386.51|22306.51|22385.56|22305.56|10
1735534270000|2024-12-30 04:51:10|22385.36|22305.36|22382.77|22302.77|22385.36|22305.36|22382.77|22302.77|10
1735534280000|2024-12-30 04:51:20|22382.7|22302.7|22382.29|22302.29|22382.7|22302.7|22382.29|22302.29|10
1735534290000|2024-12-30 04:51:30|22382.11|22302.11|22376.5|22296.5|22382.11|22302.11|22376.5|22296.5|10
1735534300000|2024-12-30 04:51:40|22377.07|22297.07|22377.62|22297.62|22378.22|22298.22|22376.71|22296.71|10
1735534310000|2024-12-30 04:51:50|22377.32|22297.32|22375.86|22295.86|22377.32|22297.32|22375.86|22295.86|9
1735534320000|2024-12-30 04:52:00|22375.95|22295.95|22372.95|22292.95|22375.95|22295.95|22372.71|22292.71|10
1735534330000|2024-12-30 04:52:10|22373.94|22293.94|22367.77|22287.77|22375.33|22295.33|22367.4|22287.4|9
1735534340000|2024-12-30 04:52:20|22368.37|22288.37|22369.45|22289.45|22369.45|22289.45|22367.42|22287.42|10
1735534350000|2024-12-30 04:52:30|22370.11|22290.11|22370.13|22290.13|22370.85|22290.85|22370.11|22290.11|10
1735534360000|2024-12-30 04:52:40|22370.1|22290.1|22368.66|22288.66|22370.35|22290.35|22368.66|22288.66|10
1735534370000|2024-12-30 04:52:50|22368.13|22288.13|22368.13|22288.13|22368.71|22288.71|22368.12|22288.12|10
1735534380000|2024-12-30 04:53:00|22368.08|22288.08|22367.6|22287.6|22368.12|22288.12|22367.51|22287.51|8
1735534390000|2024-12-30 04:53:10|22367.34|22287.34|22368.86|22288.86|22369.03|22289.03|22367.34|22287.34|10
1735534400000|2024-12-30 04:53:20|22368.84|22288.84|22368.24|22288.24|22368.84|22288.84|22367.75|22287.75|10
1735534410000|2024-12-30 04:53:30|22368.51|22288.51|22365.07|22285.07|22368.67|22288.67|22365.07|22285.07|9
1735534420000|2024-12-30 04:53:40|22364.45|22284.45|22362.73|22282.73|22364.45|22284.45|22362.73|22282.73|10
1735534430000|2024-12-30 04:53:50|22362.62|22282.62|22358.47|22278.47|22362.62|22282.62|22358.47|22278.47|9
1735534440000|2024-12-30 04:54:00|22357.93|22277.93|22355.25|22275.25|22357.93|22277.93|22354.98|22274.98|10
1735534450000|2024-12-30 04:54:10|22355.48|22275.48|22355.81|22275.81|22355.87|22275.87|22355.15|22275.15|10
1735534460000|2024-12-30 04:54:20|22355.75|22275.75|22350.86|22270.86|22355.75|22275.75|22350.86|22270.86|10
1735534470000|2024-12-30 04:54:30|22350.64|22270.64|22348.4|22268.4|22351.56|22271.56|22348.4|22268.4|9
1735534480000|2024-12-30 04:54:40|22348.34|22268.34|22348.56|22268.56|22348.56|22268.56|22348.16|22268.16|9
1735534490000|2024-12-30 04:54:50|22348.32|22268.32|22348.94|22268.94|22348.94|22268.94|22348.32|22268.32|10
1735534500000|2024-12-30 04:55:00|22348.91|22268.91|22348.89|22268.89|22348.94|22268.94|22348.51|22268.51|10
1735534510000|2024-12-30 04:55:10|22348.97|22268.97|22350.45|22270.45|22350.45|22270.45|22348.97|22268.97|8
1735534520000|2024-12-30 04:55:20|22350.46|22270.46|22350.78|22270.78|22350.78|22270.78|22350.06|22270.06|10
1735534530000|2024-12-30 04:55:30|22351.48|22271.48|22349.75|22269.75|22351.74|22271.74|22349.75|22269.75|9
1735534540000|2024-12-30 04:55:40|22349.27|22269.27|22348.95|22268.95|22349.27|22269.27|22348.56|22268.56|9
1735534550000|2024-12-30 04:55:50|22348.91|22268.91|22349.44|22269.44|22349.84|22269.84|22348.86|22268.86|10
1735534560000|2024-12-30 04:56:00|22349.24|22269.24|22349.38|22269.38|22349.38|22269.38|22348.69|22268.69|10
1735534570000|2024-12-30 04:56:10|22349.44|22269.44|22349.03|22269.03|22349.44|22269.44|22348.91|22268.91|10
1735534580000|2024-12-30 04:56:20|22348.68|22268.68|22345.26|22265.26|22348.68|22268.68|22345.26|22265.26|9
1735534590000|2024-12-30 04:56:30|22344.88|22264.88|22343.4|22263.4|22344.88|22264.88|22343.37|22263.37|10
1735534600000|2024-12-30 04:56:40|22343.32|22263.32|22343.19|22263.19|22343.69|22263.69|22343.19|22263.19|10
1735534610000|2024-12-30 04:56:50|22343.16|22263.16|22342.45|22262.45|22343.25|22263.25|22342.45|22262.45|10
1735534620000|2024-12-30 04:57:00|22342.35|22262.35|22343.18|22263.18|22343.18|22263.18|22341.68|22261.68|10
1735534630000|2024-12-30 04:57:10|22342.96|22262.96|22345.43|22265.43|22345.94|22265.94|22342.45|22262.45|9
1735534640000|2024-12-30 04:57:20|22345.07|22265.07|22344.23|22264.23|22346.58|22266.58|22344.23|22264.23|10
1735534650000|2024-12-30 04:57:30|22344.15|22264.15|22342.04|22262.04|22344.49|22264.49|22342.04|22262.04|10
1735534660000|2024-12-30 04:57:40|22341.72|22261.72|22343.53|22263.53|22343.53|22263.53|22341.72|22261.72|10
1735534670000|2024-12-30 04:57:50|22344.08|22264.08|22347.06|22267.06|22347.15|22267.15|22343.89|22263.89|10
1735534680000|2024-12-30 04:58:00|22346.68|22266.68|22345.87|22265.87|22346.68|22266.68|22345.87|22265.87|10
1735534690000|2024-12-30 04:58:10|22346.6|22266.6|22337.53|22257.53|22346.6|22266.6|22337.53|22257.53|10
1735534700000|2024-12-30 04:58:20|22336.89|22256.89|22332.32|22252.32|22336.89|22256.89|22332.32|22252.32|10
1735534710000|2024-12-30 04:58:30|22332.19|22252.19|22333.09|22253.09|22333.09|22253.09|22331.02|22251.02|10
1735534720000|2024-12-30 04:58:40|22333.28|22253.28|22332.38|22252.38|22333.28|22253.28|22331.92|22251.92|10
1735534730000|2024-12-30 04:58:50|22332.39|22252.39|22334|22254|22334|22254|22332.39|22252.39|10
1735534740000|2024-12-30 04:59:00|22334.18|22254.18|22334.29|22254.29|22334.8|22254.8|22333.38|22253.38|10
1735534750000|2024-12-30 04:59:10|22334.15|22254.15|22333.28|22253.28|22334.18|22254.18|22333.2|22253.2|8
1735534760000|2024-12-30 04:59:20|22333.14|22253.14|22331.4|22251.4|22333.14|22253.14|22331.4|22251.4|10
1735534770000|2024-12-30 04:59:30|22331.5|22251.5|22331.65|22251.65|22331.66|22251.66|22331.5|22251.5|8
1735534780000|2024-12-30 04:59:40|22331.48|22251.48|22330.97|22250.97|22331.48|22251.48|22330.81|22250.81|9
1735534790000|2024-12-30 04:59:50|22330.9|22250.9|22329.04|22249.04|22330.9|22250.9|22328.93|22248.93|9
1735534800000|2024-12-30 05:00:00|22327.28|22247.28|22322.93|22242.93|22327.3|22247.3|22322.93|22242.93|10
1735534810000|2024-12-30 05:00:10|22322.68|22242.68|22323.63|22243.63|22323.63|22243.63|22322.4|22242.4|9
1735534820000|2024-12-30 05:00:20|22324.01|22244.01|22322.67|22242.67|22324.05|22244.05|22322.33|22242.33|9
1735534830000|2024-12-30 05:00:30|22322.22|22242.22|22322.6|22242.6|22322.6|22242.6|22322.22|22242.22|10
1735534840000|2024-12-30 05:00:40|22322.58|22242.58|22318.29|22238.29|22322.58|22242.58|22318.29|22238.29|10
1735534850000|2024-12-30 05:00:50|22315.47|22235.47|22310.68|22230.68|22315.47|22235.47|22310.68|22230.68|10
1735534860000|2024-12-30 05:01:00|22310.84|22230.84|22310.54|22230.54|22310.84|22230.84|22309.35|22229.35|10
1735534870000|2024-12-30 05:01:10|22310.41|22230.41|22315.03|22235.03|22315.03|22235.03|22310.41|22230.41|9
1735534880000|2024-12-30 05:01:20|22315.06|22235.06|22314.49|22234.49|22315.06|22235.06|22314.01|22234.01|10
1735534890000|2024-12-30 05:01:30|22314.57|22234.57|22318.52|22238.52|22318.52|22238.52|22314.57|22234.57|10
1735534900000|2024-12-30 05:01:40|22318.51|22238.51|22317.89|22237.89|22319.95|22239.95|22317.89|22237.89|10
1735534910000|2024-12-30 05:01:50|22317.33|22237.33|22317.52|22237.52|22318.23|22238.23|22316.78|22236.78|10
1735534920000|2024-12-30 05:02:00|22316.82|22236.82|22317.8|22237.8|22318.12|22238.12|22316.82|22236.82|10
1735534930000|2024-12-30 05:02:10|22318.37|22238.37|22319.77|22239.77|22320.2|22240.2|22318.37|22238.37|10
1735534940000|2024-12-30 05:02:20|22319.71|22239.71|22321.2|22241.2|22321.2|22241.2|22319.54|22239.54|10
1735534950000|2024-12-30 05:02:30|22321.7|22241.7|22322.15|22242.15|22322.48|22242.48|22321.52|22241.52|10
1735534960000|2024-12-30 05:02:40|22322.14|22242.14|22323.32|22243.32|22323.32|22243.32|22321.71|22241.71|10
1735534970000|2024-12-30 05:02:50|22323.78|22243.78|22324.52|22244.52|22324.54|22244.54|22323.78|22243.78|10
1735534980000|2024-12-30 05:03:00|22324.4|22244.4|22325.3|22245.3|22325.3|22245.3|22324.37|22244.37|9
1735534990000|2024-12-30 05:03:10|22326.68|22246.68|22327.41|22247.41|22327.41|22247.41|22326.68|22246.68|8
1735535000000|2024-12-30 05:03:20|22328.11|22248.11|22333.71|22253.71|22333.8|22253.8|22328.11|22248.11|9
1735535010000|2024-12-30 05:03:30|22333.5|22253.5|22334.47|22254.47|22334.47|22254.47|22332.48|22252.48|10
1735535020000|2024-12-30 05:03:40|22334.71|22254.71|22335.95|22255.95|22336|22256|22333.67|22253.67|10
1735535030000|2024-12-30 05:03:50|22336.21|22256.21|22336.34|22256.34|22336.96|22256.96|22336.21|22256.21|9
1735535040000|2024-12-30 05:04:00|22336.36|22256.36|22336.79|22256.79|22336.9|22256.9|22336.36|22256.36|10
1735535050000|2024-12-30 05:04:10|22336.59|22256.59|22337.19|22257.19|22337.19|22257.19|22336.34|22256.34|10
1735535060000|2024-12-30 05:04:20|22337.01|22257.01|22336.27|22256.27|22337.01|22257.01|22336.27|22256.27|8
1735535070000|2024-12-30 05:04:30|22336.22|22256.22|22338.36|22258.36|22338.36|22258.36|22336.22|22256.22|10
1735535080000|2024-12-30 05:04:40|22338.42|22258.42|22338.68|22258.68|22338.76|22258.76|22338.42|22258.42|10
1735535090000|2024-12-30 05:04:50|22338.71|22258.71|22339.52|22259.52|22339.99|22259.99|22338.71|22258.71|10
1735535100000|2024-12-30 05:05:00|22339.5|22259.5|22339.4|22259.4|22339.73|22259.73|22338.59|22258.59|9
1735535110000|2024-12-30 05:05:10|22339.74|22259.74|22342.72|22262.72|22342.76|22262.76|22339.74|22259.74|10
1735535120000|2024-12-30 05:05:20|22342.66|22262.66|22344.61|22264.61|22345.72|22265.72|22342.66|22262.66|10
1735535130000|2024-12-30 05:05:30|22344.5|22264.5|22344.7|22264.7|22344.7|22264.7|22343.85|22263.85|10
1735535140000|2024-12-30 05:05:40|22344.11|22264.11|22346.81|22266.81|22346.83|22266.83|22344.02|22264.02|10
1735535150000|2024-12-30 05:05:50|22346.8|22266.8|22345.91|22265.91|22346.8|22266.8|22345.88|22265.88|9
1735535160000|2024-12-30 05:06:00|22346.17|22266.17|22345.44|22265.44|22346.17|22266.17|22345.42|22265.42|9
1735535170000|2024-12-30 05:06:10|22346.36|22266.36|22352.22|22272.22|22352.27|22272.27|22346.36|22266.36|10
1735535180000|2024-12-30 05:06:20|22352.19|22272.19|22355.77|22275.77|22355.77|22275.77|22352.17|22272.17|10
1735535190000|2024-12-30 05:06:30|22356.27|22276.27|22353.68|22273.68|22356.5|22276.5|22353.68|22273.68|10
1735535200000|2024-12-30 05:06:40|22352.76|22272.76|22351.14|22271.14|22352.76|22272.76|22351.06|22271.06|10
1735535210000|2024-12-30 05:06:50|22351.44|22271.44|22352.85|22272.85|22352.87|22272.87|22351.44|22271.44|10
1735535220000|2024-12-30 05:07:00|22352.77|22272.77|22354.25|22274.25|22354.5|22274.5|22352.52|22272.52|9
1735535230000|2024-12-30 05:07:10|22354.23|22274.23|22355.6|22275.6|22355.6|22275.6|22354.21|22274.21|8
1735535240000|2024-12-30 05:07:20|22355.64|22275.64|22353.56|22273.56|22355.72|22275.72|22353.56|22273.56|10
1735535250000|2024-12-30 05:07:30|22352.51|22272.51|22353.33|22273.33|22353.7|22273.7|22352.51|22272.51|10
1735535260000|2024-12-30 05:07:40|22353.28|22273.28|22353.98|22273.98|22353.98|22273.98|22353.25|22273.25|10
1735535270000|2024-12-30 05:07:50|22353.96|22273.96|22353.91|22273.91|22354.53|22274.53|22353.91|22273.91|10
1735535280000|2024-12-30 05:08:00|22354.13|22274.13|22354.69|22274.69|22354.69|22274.69|22354.13|22274.13|8
1735535290000|2024-12-30 05:08:10|22354.78|22274.78|22358.44|22278.44|22358.44|22278.44|22354.78|22274.78|10
1735535300000|2024-12-30 05:08:20|22358.47|22278.47|22360.28|22280.28|22360.28|22280.28|22358.47|22278.47|10
1735535310000|2024-12-30 05:08:30|22360.55|22280.55|22363.74|22283.74|22363.74|22283.74|22360.55|22280.55|10
1735535320000|2024-12-30 05:08:40|22364.04|22284.04|22364.76|22284.76|22365.31|22285.31|22364.04|22284.04|10
1735535330000|2024-12-30 05:08:50|22364.29|22284.29|22362.96|22282.96|22364.29|22284.29|22362.71|22282.71|10
1735535340000|2024-12-30 05:09:00|22363.21|22283.21|22364.63|22284.63|22364.63|22284.63|22363.18|22283.18|9
1735535350000|2024-12-30 05:09:10|22364.2|22284.2|22364.57|22284.57|22364.6|22284.6|22364.2|22284.2|9
1735535360000|2024-12-30 05:09:20|22364.63|22284.63|22364.76|22284.76|22364.76|22284.76|22364.22|22284.22|10
1735535370000|2024-12-30 05:09:30|22363.98|22283.98|22367.6|22287.6|22367.6|22287.6|22363.73|22283.73|10
1735535380000|2024-12-30 05:09:40|22367.97|22287.97|22369.94|22289.94|22369.94|22289.94|22367.97|22287.97|10
1735535390000|2024-12-30 05:09:50|22369.96|22289.96|22370.17|22290.17|22370.67|22290.67|22369.93|22289.93|8
1735535400000|2024-12-30 05:10:00|22370.19|22290.19|22372.68|22292.68|22372.68|22292.68|22370.19|22290.19|10
1735535410000|2024-12-30 05:10:10|22373.21|22293.21|22376.03|22296.03|22376.03|22296.03|22373.21|22293.21|9
1735535420000|2024-12-30 05:10:20|22376.55|22296.55|22374.38|22294.38|22377.06|22297.06|22374.38|22294.38|10
1735535430000|2024-12-30 05:10:30|22374.25|22294.25|22373.22|22293.22|22374.28|22294.28|22373.22|22293.22|10
1735535440000|2024-12-30 05:10:40|22373.19|22293.19|22373.33|22293.33|22373.38|22293.38|22373.19|22293.19|9
1735535450000|2024-12-30 05:10:50|22373.3|22293.3|22376.62|22296.62|22376.62|22296.62|22373.3|22293.3|10
1735535460000|2024-12-30 05:11:00|22376.77|22296.77|22377.72|22297.72|22377.72|22297.72|22376.77|22296.77|10
1735535470000|2024-12-30 05:11:10|22377.19|22297.19|22376.44|22296.44|22377.19|22297.19|22375.93|22295.93|7
1735535480000|2024-12-30 05:11:20|22376.43|22296.43|22374.41|22294.41|22376.43|22296.43|22373.94|22293.94|9
1735535490000|2024-12-30 05:11:30|22374.75|22294.75|22375.36|22295.36|22375.59|22295.59|22374.75|22294.75|10
1735535500000|2024-12-30 05:11:40|22375.76|22295.76|22378.07|22298.07|22378.07|22298.07|22375.37|22295.37|10
1735535510000|2024-12-30 05:11:50|22377.79|22297.79|22378.36|22298.36|22378.48|22298.48|22377.77|22297.77|9
1735535520000|2024-12-30 05:12:00|22378.29|22298.29|22375.92|22295.92|22378.29|22298.29|22375.92|22295.92|10
1735535530000|2024-12-30 05:12:10|22375.55|22295.55|22376.56|22296.56|22376.56|22296.56|22375.26|22295.26|10
1735535540000|2024-12-30 05:12:20|22376.97|22296.97|22376.99|22296.99|22377.27|22297.27|22376.7|22296.7|10
1735535550000|2024-12-30 05:12:30|22376.96|22296.96|22375.93|22295.93|22377.38|22297.38|22375.93|22295.93|10
1735535560000|2024-12-30 05:12:40|22375.94|22295.94|22376.23|22296.23|22376.23|22296.23|22375.37|22295.37|10
1735535570000|2024-12-30 05:12:50|22376.36|22296.36|22377.19|22297.19|22377.2|22297.2|22376.36|22296.36|10
1735535580000|2024-12-30 05:13:00|22377.09|22297.09|22377.05|22297.05|22377.09|22297.09|22377.03|22297.03|9
1735535590000|2024-12-30 05:13:10|22377.1|22297.1|22378.13|22298.13|22378.13|22298.13|22376.72|22296.72|8
1735535600000|2024-12-30 05:13:20|22378.12|22298.12|22379.47|22299.47|22379.88|22299.88|22377.54|22297.54|9
1735535610000|2024-12-30 05:13:30|22379.58|22299.58|22380.83|22300.83|22380.83|22300.83|22379.58|22299.58|9
1735535620000|2024-12-30 05:13:40|22380.9|22300.9|22383.18|22303.18|22383.19|22303.19|22380.9|22300.9|10
1735535630000|2024-12-30 05:13:50|22384.12|22304.12|22383.82|22303.82|22384.45|22304.45|22383.74|22303.74|10
1735535640000|2024-12-30 05:14:00|22383.67|22303.67|22381.47|22301.47|22383.67|22303.67|22381.47|22301.47|10
1735535650000|2024-12-30 05:14:10|22381.19|22301.19|22379.97|22299.97|22381.19|22301.19|22379.97|22299.97|9
1735535660000|2024-12-30 05:14:20|22379.91|22299.91|22379.22|22299.22|22379.91|22299.91|22379.22|22299.22|10
1735535670000|2024-12-30 05:14:30|22379.42|22299.42|22379.8|22299.8|22379.8|22299.8|22379.15|22299.15|9
1735535680000|2024-12-30 05:14:40|22379.78|22299.78|22379.71|22299.71|22379.78|22299.78|22379.56|22299.56|9
1735535690000|2024-12-30 05:14:50|22379.91|22299.91|22379.59|22299.59|22379.91|22299.91|22379.57|22299.57|8
1735535700000|2024-12-30 05:15:00|22379.6|22299.6|22379.28|22299.28|22379.66|22299.66|22379.28|22299.28|10
1735535710000|2024-12-30 05:15:10|22379.26|22299.26|22378.35|22298.35|22379.49|22299.49|22378.22|22298.22|10
1735535720000|2024-12-30 05:15:20|22378.08|22298.08|22377.75|22297.75|22378.63|22298.63|22377.75|22297.75|10
1735535730000|2024-12-30 05:15:30|22377.68|22297.68|22378.87|22298.87|22378.87|22298.87|22377.68|22297.68|7
1735535740000|2024-12-30 05:15:40|22379.22|22299.22|22382.3|22302.3|22382.3|22302.3|22379.22|22299.22|10
1735535750000|2024-12-30 05:15:50|22382.59|22302.59|22383.7|22303.7|22383.7|22303.7|22382.53|22302.53|8
1735535760000|2024-12-30 05:16:00|22384.33|22304.33|22386.81|22306.81|22386.81|22306.81|22384.33|22304.33|10
1735535770000|2024-12-30 05:16:10|22386.87|22306.87|22389.57|22309.57|22389.96|22309.96|22386.87|22306.87|10
1735535780000|2024-12-30 05:16:20|22389.22|22309.22|22390.06|22310.06|22390.06|22310.06|22389.16|22309.16|10
1735535790000|2024-12-30 05:16:30|22390.05|22310.05|22390.95|22310.95|22391.34|22311.34|22390.05|22310.05|9
1735535800000|2024-12-30 05:16:40|22390.97|22310.97|22390.43|22310.43|22391.36|22311.36|22388.8|22308.8|9
1735535810000|2024-12-30 05:16:50|22390.27|22310.27|22389.32|22309.32|22390.27|22310.27|22387.76|22307.76|10
1735535820000|2024-12-30 05:17:00|22389.34|22309.34|22389.95|22309.95|22389.95|22309.95|22388.76|22308.76|10
1735535830000|2024-12-30 05:17:10|22389.94|22309.94|22389.98|22309.98|22390.26|22310.26|22389.72|22309.72|8
1735535840000|2024-12-30 05:17:20|22390.03|22310.03|22389.07|22309.07|22390.03|22310.03|22389.07|22309.07|8
1735535850000|2024-12-30 05:17:30|22389.88|22309.88|22388.63|22308.63|22390|22310|22388.61|22308.61|10
1735535860000|2024-12-30 05:17:40|22388.77|22308.77|22386.48|22306.48|22388.77|22308.77|22386.48|22306.48|9
1735535870000|2024-12-30 05:17:50|22385.95|22305.95|22384.87|22304.87|22385.95|22305.95|22384.42|22304.42|10
1735535880000|2024-12-30 05:18:00|22384.92|22304.92|22383.62|22303.62|22384.92|22304.92|22383.62|22303.62|10
1735535890000|2024-12-30 05:18:10|22382.79|22302.79|22381.97|22301.97|22382.79|22302.79|22381.76|22301.76|9
1735535900000|2024-12-30 05:18:20|22382.05|22302.05|22383.41|22303.41|22384.15|22304.15|22382.05|22302.05|10
1735535910000|2024-12-30 05:18:30|22383.72|22303.72|22381.57|22301.57|22383.72|22303.72|22381.57|22301.57|10
1735535920000|2024-12-30 05:18:40|22381.52|22301.52|22377.75|22297.75|22381.52|22301.52|22377.75|22297.75|10
1735535930000|2024-12-30 05:18:50|22377.72|22297.72|22376.39|22296.39|22378.25|22298.25|22376.39|22296.39|10
1735535940000|2024-12-30 05:19:00|22376|22296|22366.67|22286.67|22376|22296|22366.6|22286.6|10
1735535950000|2024-12-30 05:19:10|22365.91|22285.91|22363.16|22283.16|22365.91|22285.91|22361.7|22281.7|10
1735535960000|2024-12-30 05:19:20|22363.76|22283.76|22365.29|22285.29|22365.29|22285.29|22363.64|22283.64|10
1735535970000|2024-12-30 05:19:30|22365.24|22285.24|22357.58|22277.58|22365.25|22285.25|22357.58|22277.58|10
1735535980000|2024-12-30 05:19:40|22355.75|22275.75|22353.26|22273.26|22355.93|22275.93|22353.26|22273.26|9
1735535990000|2024-12-30 05:19:50|22353.14|22273.14|22352.76|22272.76|22353.14|22273.14|22352.53|22272.53|10
1735536000000|2024-12-30 05:20:00|22353.17|22273.17|22354.9|22274.9|22355.09|22275.09|22353.17|22273.17|9
1735536010000|2024-12-30 05:20:10|22355.2|22275.2|22354.83|22274.83|22355.25|22275.25|22354.5|22274.5|9
1735536020000|2024-12-30 05:20:20|22355.46|22275.46|22357.26|22277.26|22357.26|22277.26|22355.46|22275.46|10
1735536030000|2024-12-30 05:20:30|22357.31|22277.31|22357.61|22277.61|22357.61|22277.61|22357.12|22277.12|9
1735536040000|2024-12-30 05:20:40|22357.62|22277.62|22358.47|22278.47|22358.5|22278.5|22357.62|22277.62|8
1735536050000|2024-12-30 05:20:50|22358.61|22278.61|22359.6|22279.6|22359.6|22279.6|22358.38|22278.38|9
1735536060000|2024-12-30 05:21:00|22359.95|22279.95|22362.63|22282.63|22362.63|22282.63|22359.95|22279.95|10
1735536070000|2024-12-30 05:21:10|22362.92|22282.92|22364.87|22284.87|22364.87|22284.87|22362.92|22282.92|10
1735536080000|2024-12-30 05:21:20|22364.88|22284.88|22366.09|22286.09|22366.09|22286.09|22364.88|22284.88|9
1735536090000|2024-12-30 05:21:30|22366.39|22286.39|22366.21|22286.21|22366.75|22286.75|22366.21|22286.21|9
1735536100000|2024-12-30 05:21:40|22366.16|22286.16|22366.03|22286.03|22366.68|22286.68|22366.03|22286.03|9
1735536110000|2024-12-30 05:21:50|22365.14|22285.14|22366.22|22286.22|22366.22|22286.22|22364.66|22284.66|7
1735536120000|2024-12-30 05:22:00|22366.16|22286.16|22364.09|22284.09|22366.55|22286.55|22364.09|22284.09|10
1735536130000|2024-12-30 05:22:10|22362.94|22282.94|22361.89|22281.89|22362.94|22282.94|22361.23|22281.23|10
1735536140000|2024-12-30 05:22:20|22361.95|22281.95|22361.71|22281.71|22361.96|22281.96|22361.23|22281.23|10
1735536150000|2024-12-30 05:22:30|22361.88|22281.88|22362.26|22282.26|22362.53|22282.53|22361.71|22281.71|8
1735536160000|2024-12-30 05:22:40|22363.28|22283.28|22364.48|22284.48|22366.2|22286.2|22363.28|22283.28|10
1735536170000|2024-12-30 05:22:50|22364.72|22284.72|22368.21|22288.21|22368.55|22288.55|22364.72|22284.72|10
1735536180000|2024-12-30 05:23:00|22368.07|22288.07|22365.2|22285.2|22368.07|22288.07|22364.96|22284.96|10
1735536190000|2024-12-30 05:23:10|22364.98|22284.98|22362.7|22282.7|22365.14|22285.14|22362.56|22282.56|9
1735536200000|2024-12-30 05:23:20|22362.61|22282.61|22362.57|22282.57|22362.81|22282.81|22361.97|22281.97|10
1735536210000|2024-12-30 05:23:30|22363.04|22283.04|22362.87|22282.87|22363.31|22283.31|22362.87|22282.87|7
1735536220000|2024-12-30 05:23:40|22362.88|22282.88|22361.94|22281.94|22363.62|22283.62|22361.94|22281.94|10
1735536230000|2024-12-30 05:23:50|22361.84|22281.84|22361.73|22281.73|22361.84|22281.84|22361.67|22281.67|8
1735536240000|2024-12-30 05:24:00|22361.64|22281.64|22359.26|22279.26|22361.67|22281.67|22359.26|22279.26|10
1735536250000|2024-12-30 05:24:10|22358.78|22278.78|22355.68|22275.68|22358.78|22278.78|22355.68|22275.68|10
1735536260000|2024-12-30 05:24:20|22355.71|22275.71|22352.23|22272.23|22355.71|22275.71|22352.23|22272.23|10
1735536270000|2024-12-30 05:24:30|22350.6|22270.6|22342.06|22262.06|22350.6|22270.6|22341.83|22261.83|9
1735536280000|2024-12-30 05:24:40|22341.34|22261.34|22336.11|22256.11|22341.34|22261.34|22336.11|22256.11|10
1735536290000|2024-12-30 05:24:50|22336.19|22256.19|22336.56|22256.56|22337.2|22257.2|22336.02|22256.02|10
1735536300000|2024-12-30 05:25:00|22336.12|22256.12|22334.48|22254.48|22336.12|22256.12|22334.48|22254.48|9
1735536310000|2024-12-30 05:25:10|22334.46|22254.46|22334.34|22254.34|22334.8|22254.8|22334.08|22254.08|9
1735536320000|2024-12-30 05:25:20|22334.95|22254.95|22336.82|22256.82|22336.82|22256.82|22334.82|22254.82|10
1735536330000|2024-12-30 05:25:30|22337.38|22257.38|22338.65|22258.65|22338.65|22258.65|22337.38|22257.38|10
1735536340000|2024-12-30 05:25:40|22340.11|22260.11|22339.31|22259.31|22340.29|22260.29|22339.26|22259.26|8
1735536350000|2024-12-30 05:25:50|22339.67|22259.67|22338.55|22258.55|22339.74|22259.74|22338.27|22258.27|9
1735536360000|2024-12-30 05:26:00|22338.47|22258.47|22340.1|22260.1|22340.1|22260.1|22338.47|22258.47|10
1735536370000|2024-12-30 05:26:10|22340.3|22260.3|22338.08|22258.08|22340.37|22260.37|22338.08|22258.08|10
1735536380000|2024-12-30 05:26:20|22337.51|22257.51|22337.36|22257.36|22337.51|22257.51|22337.18|22257.18|10
1735536390000|2024-12-30 05:26:30|22336.53|22256.53|22335.19|22255.19|22336.53|22256.53|22335.06|22255.06|10
1735536400000|2024-12-30 05:26:40|22335.23|22255.23|22336.36|22256.36|22336.36|22256.36|22335.23|22255.23|10
1735536410000|2024-12-30 05:26:50|22336.35|22256.35|22330.64|22250.64|22336.38|22256.38|22330.39|22250.39|10
1735536420000|2024-12-30 05:27:00|22330.6|22250.6|22330.67|22250.67|22330.81|22250.81|22330.44|22250.44|8
1735536430000|2024-12-30 05:27:10|22330.52|22250.52|22329.17|22249.17|22330.52|22250.52|22329.12|22249.12|10
1735536440000|2024-12-30 05:27:20|22328.94|22248.94|22327.72|22247.72|22328.94|22248.94|22327.4|22247.4|10
1735536450000|2024-12-30 05:27:30|22327.63|22247.63|22327.8|22247.8|22327.92|22247.92|22327.37|22247.37|9
1735536460000|2024-12-30 05:27:40|22327.81|22247.81|22326.8|22246.8|22327.84|22247.84|22326.65|22246.65|10
1735536470000|2024-12-30 05:27:50|22326.64|22246.64|22323.96|22243.96|22326.81|22246.81|22323.96|22243.96|9
1735536480000|2024-12-30 05:28:00|22324.17|22244.17|22322.96|22242.96|22324.17|22244.17|22322.77|22242.77|10
1735536490000|2024-12-30 05:28:10|22322.7|22242.7|22322.12|22242.12|22322.7|22242.7|22321.35|22241.35|9
1735536500000|2024-12-30 05:28:20|22322.24|22242.24|22322.07|22242.07|22322.24|22242.24|22321.53|22241.53|9
1735536510000|2024-12-30 05:28:30|22322.06|22242.06|22322.11|22242.11|22322.26|22242.26|22322|22242|8
1735536520000|2024-12-30 05:28:40|22322|22242|22321.83|22241.83|22322|22242|22321.62|22241.62|10
1735536530000|2024-12-30 05:28:50|22321.87|22241.87|22322.39|22242.39|22322.39|22242.39|22321.87|22241.87|9
1735536540000|2024-12-30 05:29:00|22322.42|22242.42|22322.73|22242.73|22322.73|22242.73|22322.4|22242.4|10
1735536550000|2024-12-30 05:29:10|22323.31|22243.31|22324.56|22244.56|22324.63|22244.63|22323.31|22243.31|10
1735536560000|2024-12-30 05:29:20|22324.32|22244.32|22326.5|22246.5|22326.5|22246.5|22324.05|22244.05|10
1735536570000|2024-12-30 05:29:30|22327.72|22247.72|22328.72|22248.72|22328.72|22248.72|22327.61|22247.61|10
1735536580000|2024-12-30 05:29:40|22329.01|22249.01|22328.61|22248.61|22329.2|22249.2|22328.55|22248.55|10
1735536590000|2024-12-30 05:29:50|22328.58|22248.58|22325.72|22245.72|22328.58|22248.58|22325.72|22245.72|8
1735536600000|2024-12-30 05:30:00|22325|22245|22324.74|22244.74|22325|22245|22323.96|22243.96|10
1735536610000|2024-12-30 05:30:10|22324.9|22244.9|22326.65|22246.65|22326.65|22246.65|22324.9|22244.9|10
1735536620000|2024-12-30 05:30:20|22326.85|22246.85|22329.36|22249.36|22329.54|22249.54|22326.85|22246.85|9
1735536630000|2024-12-30 05:30:30|22328.74|22248.74|22329.81|22249.81|22330.79|22250.79|22328.74|22248.74|10
1735536640000|2024-12-30 05:30:40|22329.79|22249.79|22331.53|22251.53|22331.53|22251.53|22329.7|22249.7|9
1735536650000|2024-12-30 05:30:50|22331.64|22251.64|22332.22|22252.22|22332.22|22252.22|22331.08|22251.08|9
1735536660000|2024-12-30 05:31:00|22332.28|22252.28|22334.7|22254.7|22334.7|22254.7|22331.98|22251.98|10
1735536670000|2024-12-30 05:31:10|22336.02|22256.02|22337.92|22257.92|22337.92|22257.92|22336.02|22256.02|10
1735536680000|2024-12-30 05:31:20|22338.56|22258.56|22347.63|22267.63|22347.63|22267.63|22338.56|22258.56|10
1735536690000|2024-12-30 05:31:30|22348.5|22268.5|22350.06|22270.06|22350.25|22270.25|22348.37|22268.37|10
1735536700000|2024-12-30 05:31:40|22349.56|22269.56|22348.24|22268.24|22349.99|22269.99|22347.94|22267.94|9
1735536710000|2024-12-30 05:31:50|22348.16|22268.16|22348.63|22268.63|22348.63|22268.63|22346.83|22266.83|9
1735536720000|2024-12-30 05:32:00|22348.87|22268.87|22347.97|22267.97|22349.2|22269.2|22347.97|22267.97|10
1735536730000|2024-12-30 05:32:10|22348.54|22268.54|22348.83|22268.83|22349.69|22269.69|22348.54|22268.54|10
1735536740000|2024-12-30 05:32:20|22348.49|22268.49|22346.92|22266.92|22348.7|22268.7|22346.92|22266.92|9
1735536750000|2024-12-30 05:32:30|22346.86|22266.86|22347.54|22267.54|22347.64|22267.64|22346.62|22266.62|10
1735536760000|2024-12-30 05:32:40|22347.41|22267.41|22346.85|22266.85|22347.41|22267.41|22346.02|22266.02|10
1735536770000|2024-12-30 05:32:50|22346.48|22266.48|22345.68|22265.68|22346.48|22266.48|22345.61|22265.61|9
1735536780000|2024-12-30 05:33:00|22345.69|22265.69|22341.05|22261.05|22345.69|22265.69|22341.05|22261.05|10
1735536790000|2024-12-30 05:33:10|22340.56|22260.56|22342.16|22262.16|22343.29|22263.29|22340.44|22260.44|10
1735536800000|2024-12-30 05:33:20|22342.06|22262.06|22337.55|22257.55|22342.06|22262.06|22337.55|22257.55|9
1735536810000|2024-12-30 05:33:30|22337.1|22257.1|22331.19|22251.19|22337.1|22257.1|22331.19|22251.19|10
1735536820000|2024-12-30 05:33:40|22331.17|22251.17|22327.99|22247.99|22331.44|22251.44|22327.99|22247.99|9
1735536830000|2024-12-30 05:33:50|22327.46|22247.46|22327.98|22247.98|22327.98|22247.98|22325.67|22245.67|10
1735536840000|2024-12-30 05:34:00|22328.46|22248.46|22329.07|22249.07|22329.07|22249.07|22327.22|22247.22|10
1735536850000|2024-12-30 05:34:10|22329.23|22249.23|22333.92|22253.92|22333.92|22253.92|22329.23|22249.23|10
1735536860000|2024-12-30 05:34:20|22334.26|22254.26|22334.61|22254.61|22334.74|22254.74|22333.05|22253.05|10
1735536870000|2024-12-30 05:34:30|22334.7|22254.7|22332.9|22252.9|22335.43|22255.43|22332.9|22252.9|10
1735536880000|2024-12-30 05:34:40|22331.56|22251.56|22329.37|22249.37|22331.56|22251.56|22329.37|22249.37|10
1735536890000|2024-12-30 05:34:50|22329.32|22249.32|22330.17|22250.17|22330.96|22250.96|22329.32|22249.32|10
1735536900000|2024-12-30 05:35:00|22330.11|22250.11|22332.8|22252.8|22332.8|22252.8|22328.83|22248.83|10
1735536910000|2024-12-30 05:35:10|22332.52|22252.52|22333.35|22253.35|22333.35|22253.35|22331.78|22251.78|10
1735536920000|2024-12-30 05:35:20|22333.78|22253.78|22335.35|22255.35|22335.36|22255.36|22333.67|22253.67|10
1735536930000|2024-12-30 05:35:30|22335.28|22255.28|22337.89|22257.89|22337.89|22257.89|22335.28|22255.28|10
1735536940000|2024-12-30 05:35:40|22337.94|22257.94|22339.84|22259.84|22339.84|22259.84|22337.94|22257.94|10
1735536950000|2024-12-30 05:35:50|22339.85|22259.85|22340.02|22260.02|22340.02|22260.02|22339.73|22259.73|10
1735536960000|2024-12-30 05:36:00|22340.37|22260.37|22340.37|22260.37|22340.95|22260.95|22340.37|22260.37|10
1735536970000|2024-12-30 05:36:10|22340.33|22260.33|22338.34|22258.34|22340.33|22260.33|22338.34|22258.34|10
1735536980000|2024-12-30 05:36:20|22337.63|22257.63|22335.97|22255.97|22337.68|22257.68|22335.94|22255.94|10
1735536990000|2024-12-30 05:36:30|22334.84|22254.84|22334.96|22254.96|22336.53|22256.53|22334.78|22254.78|10
1735537000000|2024-12-30 05:36:40|22335.07|22255.07|22333.22|22253.22|22335.07|22255.07|22332.75|22252.75|10
1735537010000|2024-12-30 05:36:50|22333.41|22253.41|22333.69|22253.69|22333.69|22253.69|22333.14|22253.14|10
1735537020000|2024-12-30 05:37:00|22333.71|22253.71|22333.72|22253.72|22333.88|22253.88|22333.5|22253.5|10
1735537030000|2024-12-30 05:37:10|22333.71|22253.71|22327.79|22247.79|22333.71|22253.71|22327.79|22247.79|10
1735537040000|2024-12-30 05:37:20|22327.05|22247.05|22319.75|22239.75|22327.05|22247.05|22319.75|22239.75|10
1735537050000|2024-12-30 05:37:30|22319.72|22239.72|22322.79|22242.79|22322.79|22242.79|22319.64|22239.64|10
1735537060000|2024-12-30 05:37:40|22322.71|22242.71|22320.89|22240.89|22322.71|22242.71|22320.89|22240.89|10
1735537070000|2024-12-30 05:37:50|22320.92|22240.92|22320.44|22240.44|22321.24|22241.24|22320.44|22240.44|10
1735537080000|2024-12-30 05:38:00|22320.3|22240.3|22319.56|22239.56|22320.52|22240.52|22319.5|22239.5|10
1735537090000|2024-12-30 05:38:10|22319.64|22239.64|22320.26|22240.26|22321.45|22241.45|22319.57|22239.57|10
1735537100000|2024-12-30 05:38:20|22320.19|22240.19|22317.68|22237.68|22320.19|22240.19|22317.68|22237.68|10
1735537110000|2024-12-30 05:38:30|22316.81|22236.81|22312.94|22232.94|22316.81|22236.81|22312.94|22232.94|10
1735537120000|2024-12-30 05:38:40|22312.67|22232.67|22311.69|22231.69|22312.67|22232.67|22310.45|22230.45|10
1735537130000|2024-12-30 05:38:50|22311.97|22231.97|22312.68|22232.68|22313.09|22233.09|22311.97|22231.97|9
1735537140000|2024-12-30 05:39:00|22312.67|22232.67|22312.16|22232.16|22313.37|22233.37|22312.16|22232.16|10
1735537150000|2024-12-30 05:39:10|22312.32|22232.32|22313.19|22233.19|22313.89|22233.89|22312.32|22232.32|10
1735537160000|2024-12-30 05:39:20|22313.48|22233.48|22316.26|22236.26|22316.26|22236.26|22313.48|22233.48|10
1735537170000|2024-12-30 05:39:30|22316.69|22236.69|22315.98|22235.98|22316.69|22236.69|22315.45|22235.45|9
1735537180000|2024-12-30 05:39:40|22315.94|22235.94|22317.47|22237.47|22317.47|22237.47|22315.94|22235.94|10
1735537190000|2024-12-30 05:39:50|22318.41|22238.41|22319.49|22239.49|22319.49|22239.49|22318.41|22238.41|10
1735537200000|2024-12-30 05:40:00|22319.45|22239.45|22319.56|22239.56|22320.45|22240.45|22318.63|22238.63|10
1735537210000|2024-12-30 05:40:10|22319.58|22239.58|22324.73|22244.73|22324.73|22244.73|22319.42|22239.42|10
1735537220000|2024-12-30 05:40:20|22324.78|22244.78|22323.85|22243.85|22325.47|22245.47|22323.85|22243.85|10
1735537230000|2024-12-30 05:40:30|22323.02|22243.02|22324.74|22244.74|22324.74|22244.74|22321.95|22241.95|10
1735537240000|2024-12-30 05:40:40|22324.63|22244.63|22325.87|22245.87|22325.87|22245.87|22324.63|22244.63|10
1735537250000|2024-12-30 05:40:50|22325.94|22245.94|22328.97|22248.97|22328.97|22248.97|22325.81|22245.81|10
1735537260000|2024-12-30 05:41:00|22330.35|22250.35|22336.3|22256.3|22336.3|22256.3|22330.35|22250.35|10
1735537270000|2024-12-30 05:41:10|22337.21|22257.21|22343.39|22263.39|22343.41|22263.41|22337.21|22257.21|10
1735537280000|2024-12-30 05:41:20|22343.38|22263.38|22342.64|22262.64|22343.45|22263.45|22342.64|22262.64|8
1735537290000|2024-12-30 05:41:30|22343.47|22263.47|22343.77|22263.77|22343.79|22263.79|22343.15|22263.15|10
1735537300000|2024-12-30 05:41:40|22343.89|22263.89|22345.73|22265.73|22345.73|22265.73|22343.89|22263.89|10
1735537310000|2024-12-30 05:41:50|22345.87|22265.87|22345.45|22265.45|22345.89|22265.89|22345.27|22265.27|10
1735537320000|2024-12-30 05:42:00|22345.54|22265.54|22346.66|22266.66|22346.8|22266.8|22345.54|22265.54|10
1735537330000|2024-12-30 05:42:10|22346.71|22266.71|22347.49|22267.49|22347.49|22267.49|22346.59|22266.59|9
1735537340000|2024-12-30 05:42:20|22348.1|22268.1|22351.59|22271.59|22351.59|22271.59|22348.1|22268.1|10
1735537350000|2024-12-30 05:42:30|22351.91|22271.91|22352.62|22272.62|22352.72|22272.72|22351.84|22271.84|9
1735537360000|2024-12-30 05:42:40|22352.59|22272.59|22354.33|22274.33|22354.33|22274.33|22351.96|22271.96|10
1735537370000|2024-12-30 05:42:50|22354.39|22274.39|22357.01|22277.01|22357.01|22277.01|22354.39|22274.39|8
1735537380000|2024-12-30 05:43:00|22357.35|22277.35|22357.92|22277.92|22357.92|22277.92|22356.88|22276.88|10
1735537390000|2024-12-30 05:43:10|22358.06|22278.06|22363.27|22283.27|22363.28|22283.28|22358.06|22278.06|9
1735537400000|2024-12-30 05:43:20|22364.05|22284.05|22369.15|22289.15|22369.15|22289.15|22363.92|22283.92|10
1735537410000|2024-12-30 05:43:30|22369.17|22289.17|22369.33|22289.33|22369.34|22289.34|22368.05|22288.05|10
1735537420000|2024-12-30 05:43:40|22369.42|22289.42|22367.01|22287.01|22369.6|22289.6|22367.01|22287.01|10
1735537430000|2024-12-30 05:43:50|22367.22|22287.22|22371.04|22291.04|22371.04|22291.04|22367.22|22287.22|10
1735537440000|2024-12-30 05:44:00|22371.43|22291.43|22371.56|22291.56|22372.22|22292.22|22371.43|22291.43|10
1735537450000|2024-12-30 05:44:10|22370.98|22290.98|22366.35|22286.35|22370.98|22290.98|22366.35|22286.35|10
1735537460000|2024-12-30 05:44:20|22366.6|22286.6|22365.57|22285.57|22366.8|22286.8|22365.23|22285.23|10
1735537470000|2024-12-30 05:44:30|22365.59|22285.59|22367.21|22287.21|22367.62|22287.62|22365.59|22285.59|9
1735537480000|2024-12-30 05:44:40|22367.19|22287.19|22368.5|22288.5|22368.76|22288.76|22367.19|22287.19|10
1735537490000|2024-12-30 05:44:50|22368.41|22288.41|22367.83|22287.83|22368.41|22288.41|22367.8|22287.8|10
1735537500000|2024-12-30 05:45:00|22367.64|22287.64|22366.91|22286.91|22367.64|22287.64|22366.91|22286.91|9
1735537510000|2024-12-30 05:45:10|22366.89|22286.89|22364.99|22284.99|22367.02|22287.02|22364.99|22284.99|10
1735537520000|2024-12-30 05:45:20|22365.64|22285.64|22367.39|22287.39|22367.46|22287.46|22365.64|22285.64|10
1735537530000|2024-12-30 05:45:30|22367.56|22287.56|22372.5|22292.5|22372.5|22292.5|22367.52|22287.52|10
1735537540000|2024-12-30 05:45:40|22372.51|22292.51|22373.64|22293.64|22374.16|22294.16|22372.34|22292.34|10
1735537550000|2024-12-30 05:45:50|22373.68|22293.68|22375.95|22295.95|22375.95|22295.95|22373.68|22293.68|10
1735537560000|2024-12-30 05:46:00|22375.94|22295.94|22378.47|22298.47|22378.47|22298.47|22375.75|22295.75|10
1735537570000|2024-12-30 05:46:10|22378.6|22298.6|22379.22|22299.22|22379.22|22299.22|22378.44|22298.44|10
1735537580000|2024-12-30 05:46:20|22379.26|22299.26|22382.11|22302.11|22382.11|22302.11|22379.01|22299.01|10
1735537590000|2024-12-30 05:46:30|22383.37|22303.37|22385.95|22305.95|22385.95|22305.95|22383.37|22303.37|10
1735537600000|2024-12-30 05:46:40|22385.96|22305.96|22389.31|22309.31|22389.31|22309.31|22385.96|22305.96|10
1735537610000|2024-12-30 05:46:50|22389.59|22309.59|22390.75|22310.75|22391.02|22311.02|22389.59|22309.59|10
1735537620000|2024-12-30 05:47:00|22390.73|22310.73|22391.99|22311.99|22392.36|22312.36|22390.1|22310.1|9
1735537630000|2024-12-30 05:47:10|22391.73|22311.73|22389.51|22309.51|22391.73|22311.73|22389.51|22309.51|10
1735537640000|2024-12-30 05:47:20|22389.49|22309.49|22389.25|22309.25|22389.49|22309.49|22388.54|22308.54|10
1735537650000|2024-12-30 05:47:30|22389.35|22309.35|22388.61|22308.61|22389.94|22309.94|22388.61|22308.61|9
1735537660000|2024-12-30 05:47:40|22388.3|22308.3|22387.57|22307.57|22388.3|22308.3|22387.43|22307.43|8
1735537670000|2024-12-30 05:47:50|22387.54|22307.54|22388.32|22308.32|22388.32|22308.32|22387.08|22307.08|9
1735537680000|2024-12-30 05:48:00|22388.56|22308.56|22388.1|22308.1|22388.99|22308.99|22387.98|22307.98|10
1735537690000|2024-12-30 05:48:10|22388.79|22308.79|22387.71|22307.71|22389.23|22309.23|22387.71|22307.71|8
1735537700000|2024-12-30 05:48:20|22387.68|22307.68|22388.85|22308.85|22388.85|22308.85|22387.41|22307.41|10
1735537710000|2024-12-30 05:48:30|22390.64|22310.64|22390.87|22310.87|22390.87|22310.87|22390.48|22310.48|9
1735537720000|2024-12-30 05:48:40|22390.96|22310.96|22391.46|22311.46|22391.64|22311.64|22390.71|22310.71|10
1735537730000|2024-12-30 05:48:50|22392.03|22312.03|22391.05|22311.05|22392.03|22312.03|22391.05|22311.05|9
1735537740000|2024-12-30 05:49:00|22391.08|22311.08|22390.85|22310.85|22391.18|22311.18|22390.85|22310.85|10
1735537750000|2024-12-30 05:49:10|22390.05|22310.05|22388.1|22308.1|22390.05|22310.05|22387.9|22307.9|8
1735537760000|2024-12-30 05:49:20|22387.6|22307.6|22385.32|22305.32|22387.6|22307.6|22385.17|22305.17|10
1735537770000|2024-12-30 05:49:30|22385.12|22305.12|22387.04|22307.04|22387.04|22307.04|22384.95|22304.95|9
1735537780000|2024-12-30 05:49:40|22387.25|22307.25|22387.34|22307.34|22388.74|22308.74|22387.25|22307.25|10
1735537790000|2024-12-30 05:49:50|22387.01|22307.01|22387.47|22307.47|22387.94|22307.94|22386.94|22306.94|10
1735537800000|2024-12-30 05:50:00|22387.38|22307.38|22387.05|22307.05|22387.9|22307.9|22387.05|22307.05|10
1735537810000|2024-12-30 05:50:10|22387.07|22307.07|22386.7|22306.7|22387.19|22307.19|22385.85|22305.85|10
1735537820000|2024-12-30 05:50:20|22386.84|22306.84|22389.98|22309.98|22389.98|22309.98|22386.84|22306.84|8
1735537830000|2024-12-30 05:50:30|22390|22310|22389.96|22309.96|22390.06|22310.06|22388.58|22308.58|10
1735537840000|2024-12-30 05:50:40|22390.01|22310.01|22389.3|22309.3|22390.01|22310.01|22389.3|22309.3|9
1735537850000|2024-12-30 05:50:50|22389.34|22309.34|22388.46|22308.46|22389.34|22309.34|22388.46|22308.46|10
1735537860000|2024-12-30 05:51:00|22388.37|22308.37|22388.81|22308.81|22388.81|22308.81|22388.05|22308.05|10
1735537870000|2024-12-30 05:51:10|22389.05|22309.05|22390.42|22310.42|22391.1|22311.1|22389.05|22309.05|10
1735537880000|2024-12-30 05:51:20|22390.53|22310.53|22389.64|22309.64|22390.53|22310.53|22389.64|22309.64|10
1735537890000|2024-12-30 05:51:30|22389.67|22309.67|22390.88|22310.88|22390.88|22310.88|22389.58|22309.58|9
1735537900000|2024-12-30 05:51:40|22390.11|22310.11|22390.14|22310.14|22390.14|22310.14|22389.77|22309.77|10
1735537910000|2024-12-30 05:51:50|22390.19|22310.19|22391.75|22311.75|22391.75|22311.75|22390.19|22310.19|9
1735537920000|2024-12-30 05:52:00|22391.87|22311.87|22393.66|22313.66|22393.66|22313.66|22391.86|22311.86|10
1735537930000|2024-12-30 05:52:10|22393.8|22313.8|22393.94|22313.94|22394.26|22314.26|22393.8|22313.8|10
1735537940000|2024-12-30 05:52:20|22393.98|22313.98|22393.81|22313.81|22394.64|22314.64|22393.81|22313.81|10
1735537950000|2024-12-30 05:52:30|22394.5|22314.5|22396.05|22316.05|22396.05|22316.05|22394.5|22314.5|10
1735537960000|2024-12-30 05:52:40|22396.81|22316.81|22398.9|22318.9|22398.9|22318.9|22396.81|22316.81|9
1735537970000|2024-12-30 05:52:50|22399.74|22319.74|22398.72|22318.72|22400.51|22320.51|22398.72|22318.72|10
1735537980000|2024-12-30 05:53:00|22398.55|22318.55|22398.44|22318.44|22398.65|22318.65|22398.15|22318.15|10
1735537990000|2024-12-30 05:53:10|22398.65|22318.65|22396.86|22316.86|22398.86|22318.86|22396.86|22316.86|10
1735538000000|2024-12-30 05:53:20|22397.44|22317.44|22397.79|22317.79|22397.79|22317.79|22397.32|22317.32|9
1735538010000|2024-12-30 05:53:30|22397.7|22317.7|22398.26|22318.26|22398.26|22318.26|22397.7|22317.7|9
1735538020000|2024-12-30 05:53:40|22399.15|22319.15|22399.55|22319.55|22399.55|22319.55|22399.03|22319.03|10
1735538030000|2024-12-30 05:53:50|22401.55|22321.55|22402.79|22322.79|22402.99|22322.99|22401.55|22321.55|8
1735538040000|2024-12-30 05:54:00|22402.86|22322.86|22402.8|22322.8|22403.01|22323.01|22402.59|22322.59|9
1735538050000|2024-12-30 05:54:10|22402.77|22322.77|22402.96|22322.96|22403.3|22323.3|22402.77|22322.77|6
1735538060000|2024-12-30 05:54:20|22402.52|22322.52|22404.18|22324.18|22404.18|22324.18|22402.52|22322.52|10
1735538070000|2024-12-30 05:54:30|22403.74|22323.74|22403.61|22323.61|22403.74|22323.74|22402.82|22322.82|10
1735538080000|2024-12-30 05:54:40|22403.59|22323.59|22402.93|22322.93|22403.59|22323.59|22402.8|22322.8|10
1735538090000|2024-12-30 05:54:50|22402.62|22322.62|22402.62|22322.62|22402.8|22322.8|22402.45|22322.45|10
1735538100000|2024-12-30 05:55:00|22402.47|22322.47|22400.55|22320.55|22402.47|22322.47|22400.55|22320.55|9
1735538110000|2024-12-30 05:55:10|22399.93|22319.93|22400.88|22320.88|22400.88|22320.88|22399.53|22319.53|10
1735538120000|2024-12-30 05:55:20|22400.94|22320.94|22400.02|22320.02|22400.94|22320.94|22399.94|22319.94|10
1735538130000|2024-12-30 05:55:30|22399.99|22319.99|22400.16|22320.16|22400.16|22320.16|22399.37|22319.37|10
1735538140000|2024-12-30 05:55:40|22400.95|22320.95|22400.79|22320.79|22400.95|22320.95|22400.27|22320.27|10
1735538150000|2024-12-30 05:55:50|22400.78|22320.78|22399.29|22319.29|22400.78|22320.78|22399.29|22319.29|9
1735538160000|2024-12-30 05:56:00|22398.37|22318.37|22395.25|22315.25|22398.37|22318.37|22395.25|22315.25|10
1735538170000|2024-12-30 05:56:10|22395.11|22315.11|22389.91|22309.91|22395.11|22315.11|22389.91|22309.91|10
1735538180000|2024-12-30 05:56:20|22389.89|22309.89|22388.46|22308.46|22389.95|22309.95|22388.4|22308.4|10
1735538190000|2024-12-30 05:56:30|22388.71|22308.71|22386.52|22306.52|22388.71|22308.71|22386.39|22306.39|10
1735538200000|2024-12-30 05:56:40|22386.5|22306.5|22386.67|22306.67|22386.92|22306.92|22386.31|22306.31|10
1735538210000|2024-12-30 05:56:50|22386.93|22306.93|22387.17|22307.17|22387.41|22307.41|22386.93|22306.93|10
1735538220000|2024-12-30 05:57:00|22386.48|22306.48|22388.2|22308.2|22388.46|22308.46|22386.48|22306.48|10
1735538230000|2024-12-30 05:57:10|22387.88|22307.88|22387.89|22307.89|22388.61|22308.61|22387.71|22307.71|10
1735538240000|2024-12-30 05:57:20|22388.26|22308.26|22390.7|22310.7|22390.7|22310.7|22388.26|22308.26|10
1735538250000|2024-12-30 05:57:30|22390.61|22310.61|22391.96|22311.96|22391.96|22311.96|22390.61|22310.61|10
1735538260000|2024-12-30 05:57:40|22392.45|22312.45|22394.3|22314.3|22394.3|22314.3|22392.45|22312.45|10
1735538270000|2024-12-30 05:57:50|22394.31|22314.31|22396.59|22316.59|22396.69|22316.69|22394.31|22314.31|10
1735538280000|2024-12-30 05:58:00|22396.63|22316.63|22399.14|22319.14|22399.14|22319.14|22396.63|22316.63|10
1735538290000|2024-12-30 05:58:10|22399.98|22319.98|22400.31|22320.31|22401.63|22321.63|22399.98|22319.98|10
1735538300000|2024-12-30 05:58:20|22400.17|22320.17|22400.05|22320.05|22400.92|22320.92|22400.04|22320.04|10
1735538310000|2024-12-30 05:58:30|22400.17|22320.17|22400.57|22320.57|22400.66|22320.66|22400.13|22320.13|9
1735538320000|2024-12-30 05:58:40|22400.58|22320.58|22401.64|22321.64|22401.65|22321.65|22400.51|22320.51|10
1735538330000|2024-12-30 05:58:50|22401.23|22321.23|22402.13|22322.13|22402.13|22322.13|22400.95|22320.95|10
1735538340000|2024-12-30 05:59:00|22402.15|22322.15|22401.54|22321.54|22402.15|22322.15|22401.54|22321.54|10
1735538350000|2024-12-30 05:59:10|22401.51|22321.51|22401.43|22321.43|22401.92|22321.92|22401.42|22321.42|10
1735538360000|2024-12-30 05:59:20|22401.31|22321.31|22400.61|22320.61|22401.31|22321.31|22400.59|22320.59|8
1735538370000|2024-12-30 05:59:30|22400.43|22320.43|22400.3|22320.3|22400.44|22320.44|22399.53|22319.53|10
1735538380000|2024-12-30 05:59:40|22399.5|22319.5|22399.25|22319.25|22399.53|22319.53|22399.25|22319.25|10
1735538390000|2024-12-30 05:59:50|22399.29|22319.29|22399.03|22319.03|22399.31|22319.31|22398.42|22318.42|9
1735538400000|2024-12-30 06:00:00|22399.39|22319.39|22399.08|22319.08|22399.43|22319.43|22399.03|22319.03|10
1735538410000|2024-12-30 06:00:10|22398.77|22318.77|22393.22|22313.22|22398.8|22318.8|22393.22|22313.22|10
1735538420000|2024-12-30 06:00:20|22393.19|22313.19|22391.86|22311.86|22393.32|22313.32|22391.83|22311.83|10
1735538430000|2024-12-30 06:00:30|22392.02|22312.02|22389.9|22309.9|22392.02|22312.02|22389.88|22309.88|10
1735538440000|2024-12-30 06:00:40|22390.05|22310.05|22391.39|22311.39|22391.43|22311.43|22390.05|22310.05|10
1735538450000|2024-12-30 06:00:50|22392.46|22312.46|22397.2|22317.2|22397.2|22317.2|22392.46|22312.46|10
1735538460000|2024-12-30 06:01:00|22397.5|22317.5|22400.17|22320.17|22400.24|22320.24|22397.5|22317.5|10
1735538470000|2024-12-30 06:01:10|22400.09|22320.09|22402.09|22322.09|22402.09|22322.09|22399.93|22319.93|10
1735538480000|2024-12-30 06:01:20|22402.52|22322.52|22401.38|22321.38|22402.74|22322.74|22401.38|22321.38|10
1735538490000|2024-12-30 06:01:30|22401.35|22321.35|22402.4|22322.4|22402.4|22322.4|22401.29|22321.29|10
1735538500000|2024-12-30 06:01:40|22402.38|22322.38|22400.98|22320.98|22402.42|22322.42|22400.98|22320.98|10
1735538510000|2024-12-30 06:01:50|22399.93|22319.93|22400.94|22320.94|22401.88|22321.88|22399.93|22319.93|10
1735538520000|2024-12-30 06:02:00|22400.9|22320.9|22410.44|22330.44|22410.44|22330.44|22399.28|22319.28|10
1735538530000|2024-12-30 06:02:10|22410.97|22330.97|22413.58|22333.58|22414.19|22334.19|22410.97|22330.97|10
1735538540000|2024-12-30 06:02:20|22413.19|22333.19|22414.55|22334.55|22414.63|22334.63|22413.05|22333.05|10
1735538550000|2024-12-30 06:02:30|22414.78|22334.78|22416.5|22336.5|22416.66|22336.66|22414.68|22334.68|9
1735538560000|2024-12-30 06:02:40|22416.55|22336.55|22418.37|22338.37|22418.37|22338.37|22416.55|22336.55|10
1735538570000|2024-12-30 06:02:50|22418.45|22338.45|22418.28|22338.28|22418.91|22338.91|22418.28|22338.28|9
1735538580000|2024-12-30 06:03:00|22418.27|22338.27|22415.35|22335.35|22418.27|22338.27|22415.34|22335.34|10
1735538590000|2024-12-30 06:03:10|22415.16|22335.16|22413.72|22333.72|22415.18|22335.18|22413.72|22333.72|8
1735538600000|2024-12-30 06:03:20|22413.79|22333.79|22418.05|22338.05|22418.05|22338.05|22413.79|22333.79|9
1735538610000|2024-12-30 06:03:30|22418.34|22338.34|22422.25|22342.25|22422.25|22342.25|22418.34|22338.34|9
1735538620000|2024-12-30 06:03:40|22423.17|22343.17|22425.3|22345.3|22425.3|22345.3|22423.17|22343.17|9
1735538630000|2024-12-30 06:03:50|22425.54|22345.54|22432.63|22352.63|22432.63|22352.63|22425.54|22345.54|10
1735538640000|2024-12-30 06:04:00|22432.77|22352.77|22434.75|22354.75|22434.75|22354.75|22432.77|22352.77|10
1735538650000|2024-12-30 06:04:10|22434.98|22354.98|22436.15|22356.15|22436.51|22356.51|22434.98|22354.98|9
1735538660000|2024-12-30 06:04:20|22436.11|22356.11|22438.07|22358.07|22438.48|22358.48|22436.11|22356.11|10
1735538670000|2024-12-30 06:04:30|22437.46|22357.46|22438.46|22358.46|22438.46|22358.46|22437.14|22357.14|9
1735538680000|2024-12-30 06:04:40|22438.47|22358.47|22438.56|22358.56|22438.68|22358.68|22438.33|22358.33|9
1735538690000|2024-12-30 06:04:50|22438.63|22358.63|22439|22359|22439|22359|22438.57|22358.57|7
1735538700000|2024-12-30 06:05:00|22438.7|22358.7|22437.33|22357.33|22438.87|22358.87|22437.33|22357.33|10
1735538710000|2024-12-30 06:05:10|22437.36|22357.36|22439.74|22359.74|22439.74|22359.74|22437.36|22357.36|9
1735538720000|2024-12-30 06:05:20|22441.04|22361.04|22441.34|22361.34|22442.02|22362.02|22440.73|22360.73|10
1735538730000|2024-12-30 06:05:30|22440.92|22360.92|22429.12|22349.12|22441.67|22361.67|22429.02|22349.02|10
1735538740000|2024-12-30 06:05:40|22429.64|22349.64|22428.25|22348.25|22429.82|22349.82|22428.25|22348.25|10
1735538750000|2024-12-30 06:05:50|22428.57|22348.57|22427.75|22347.75|22428.57|22348.57|22427.15|22347.15|10
1735538760000|2024-12-30 06:06:00|22428.18|22348.18|22427.01|22347.01|22428.24|22348.24|22426.82|22346.82|10
1735538770000|2024-12-30 06:06:10|22426.67|22346.67|22426.25|22346.25|22426.75|22346.75|22425.95|22345.95|9
1735538780000|2024-12-30 06:06:20|22425.86|22345.86|22425.08|22345.08|22425.86|22345.86|22423.41|22343.41|10
1735538790000|2024-12-30 06:06:30|22424.22|22344.22|22435.21|22355.21|22435.21|22355.21|22423.95|22343.95|10
1735538800000|2024-12-30 06:06:40|22435.42|22355.42|22430.94|22350.94|22435.42|22355.42|22430.94|22350.94|10
1735538810000|2024-12-30 06:06:50|22430.6|22350.6|22430.26|22350.26|22430.95|22350.95|22429.18|22349.18|10
1735538820000|2024-12-30 06:07:00|22430.6|22350.6|22429.04|22349.04|22431.9|22351.9|22429.04|22349.04|10
1735538830000|2024-12-30 06:07:10|22428.96|22348.96|22427.59|22347.59|22429.66|22349.66|22427.03|22347.03|10
1735538840000|2024-12-30 06:07:20|22427.51|22347.51|22430.86|22350.86|22430.86|22350.86|22427.36|22347.36|10
1735538850000|2024-12-30 06:07:30|22431.2|22351.2|22430.83|22350.83|22432.47|22352.47|22430.61|22350.61|9
1735538860000|2024-12-30 06:07:40|22430.95|22350.95|22428.22|22348.22|22431.57|22351.57|22428.22|22348.22|10
1735538870000|2024-12-30 06:07:50|22428.28|22348.28|22429.13|22349.13|22429.21|22349.21|22428.28|22348.28|10
1735538880000|2024-12-30 06:08:00|22428.25|22348.25|22428.72|22348.72|22428.8|22348.8|22427.93|22347.93|10
1735538890000|2024-12-30 06:08:10|22428.95|22348.95|22423.99|22343.99|22428.95|22348.95|22423.99|22343.99|10
1735538900000|2024-12-30 06:08:20|22423.68|22343.68|22422.71|22342.71|22423.68|22343.68|22422.58|22342.58|10
1735538910000|2024-12-30 06:08:30|22422.59|22342.59|22422.33|22342.33|22422.59|22342.59|22420.85|22340.85|10
1735538920000|2024-12-30 06:08:40|22422.03|22342.03|22422.63|22342.63|22423.38|22343.38|22421.94|22341.94|10
1735538930000|2024-12-30 06:08:50|22422.12|22342.12|22421.98|22341.98|22422.12|22342.12|22421.38|22341.38|10
1735538940000|2024-12-30 06:09:00|22422.02|22342.02|22422.05|22342.05|22422.19|22342.19|22421.59|22341.59|9
1735538950000|2024-12-30 06:09:10|22421.98|22341.98|22423.89|22343.89|22423.89|22343.89|22420.85|22340.85|10
1735538960000|2024-12-30 06:09:20|22424.04|22344.04|22423.1|22343.1|22424.21|22344.21|22423.1|22343.1|9
1735538970000|2024-12-30 06:09:30|22423.08|22343.08|22422.28|22342.28|22423.4|22343.4|22422.27|22342.27|9
1735538980000|2024-12-30 06:09:40|22422.33|22342.33|22422.85|22342.85|22422.86|22342.86|22422.33|22342.33|9
1735538990000|2024-12-30 06:09:50|22423.44|22343.44|22424.53|22344.53|22424.53|22344.53|22423.44|22343.44|10
1735539000000|2024-12-30 06:10:00|22423.82|22343.82|22424.44|22344.44|22424.44|22344.44|22423.68|22343.68|8
1735539010000|2024-12-30 06:10:10|22424.64|22344.64|22424.87|22344.87|22425.15|22345.15|22424.64|22344.64|10
1735539020000|2024-12-30 06:10:20|22424.75|22344.75|22426.12|22346.12|22426.65|22346.65|22424.51|22344.51|9
1735539030000|2024-12-30 06:10:30|22426.14|22346.14|22426.47|22346.47|22426.81|22346.81|22426.14|22346.14|9
1735539040000|2024-12-30 06:10:40|22426.49|22346.49|22428.76|22348.76|22430.08|22350.08|22426.49|22346.49|10
1735539050000|2024-12-30 06:10:50|22428.7|22348.7|22427.42|22347.42|22428.7|22348.7|22427.42|22347.42|10
1735539060000|2024-12-30 06:11:00|22427.38|22347.38|22428.6|22348.6|22428.62|22348.62|22427.38|22347.38|10
1735539070000|2024-12-30 06:11:10|22428.63|22348.63|22427.07|22347.07|22428.63|22348.63|22427.07|22347.07|8
1735539080000|2024-12-30 06:11:20|22426.92|22346.92|22427.2|22347.2|22427.2|22347.2|22426.92|22346.92|9
1735539090000|2024-12-30 06:11:30|22427.21|22347.21|22430.01|22350.01|22430.02|22350.02|22427.21|22347.21|9
1735539100000|2024-12-30 06:11:40|22430.02|22350.02|22432.54|22352.54|22432.54|22352.54|22430.02|22350.02|9
1735539110000|2024-12-30 06:11:50|22432.51|22352.51|22432.58|22352.58|22432.58|22352.58|22432.47|22352.47|8
1735539120000|2024-12-30 06:12:00|22432.54|22352.54|22433.57|22353.57|22433.57|22353.57|22432.45|22352.45|10
1735539130000|2024-12-30 06:12:10|22433.59|22353.59|22436.37|22356.37|22436.42|22356.42|22433.59|22353.59|9
1735539140000|2024-12-30 06:12:20|22436.41|22356.41|22438.63|22358.63|22438.67|22358.67|22436.22|22356.22|6
1735539150000|2024-12-30 06:12:30|22437.49|22357.49|22438.01|22358.01|22438.09|22358.09|22437.33|22357.33|10
1735539160000|2024-12-30 06:12:40|22437.74|22357.74|22437.59|22357.59|22437.74|22357.74|22437.19|22357.19|10
1735539170000|2024-12-30 06:12:50|22437.62|22357.62|22437.22|22357.22|22437.67|22357.67|22437.22|22357.22|9
1735539180000|2024-12-30 06:13:00|22436.69|22356.69|22439.13|22359.13|22439.13|22359.13|22436.52|22356.52|9
1735539190000|2024-12-30 06:13:10|22439.37|22359.37|22439.75|22359.75|22439.82|22359.82|22439.35|22359.35|6
1735539200000|2024-12-30 06:13:20|22439.54|22359.54|22440.78|22360.78|22440.81|22360.81|22439.47|22359.47|10
1735539210000|2024-12-30 06:13:30|22441.3|22361.3|22445.19|22365.19|22445.19|22365.19|22441.3|22361.3|9
1735539220000|2024-12-30 06:13:40|22447.62|22367.62|22448.96|22368.96|22449.34|22369.34|22447.62|22367.62|10
1735539230000|2024-12-30 06:13:50|22448.99|22368.99|22448.51|22368.51|22449.08|22369.08|22448.28|22368.28|10
1735539240000|2024-12-30 06:14:00|22448.8|22368.8|22453.07|22373.07|22453.07|22373.07|22447.95|22367.95|10
1735539250000|2024-12-30 06:14:10|22453.58|22373.58|22453.96|22373.96|22453.96|22373.96|22453.26|22373.26|8
1735539260000|2024-12-30 06:14:20|22454.2|22374.2|22459.02|22379.02|22459.02|22379.02|22453.47|22373.47|10
1735539270000|2024-12-30 06:14:30|22458.52|22378.52|22464.5|22384.5|22464.5|22384.5|22458.52|22378.52|10
1735539280000|2024-12-30 06:14:40|22465|22385|22467.1|22387.1|22467.93|22387.93|22464.72|22384.72|10
1735539290000|2024-12-30 06:14:50|22467.96|22387.96|22471.74|22391.74|22471.92|22391.92|22467.96|22387.96|10
1735539300000|2024-12-30 06:15:00|22471.43|22391.43|22477.46|22397.46|22477.46|22397.46|22471.3|22391.3|10
1735539310000|2024-12-30 06:15:10|22477.58|22397.58|22483.4|22403.4|22483.4|22403.4|22477.58|22397.58|10
1735539320000|2024-12-30 06:15:20|22484.45|22404.45|22494.48|22414.48|22494.64|22414.64|22484.45|22404.45|10
1735539330000|2024-12-30 06:15:30|22495.42|22415.42|22495.37|22415.37|22496.13|22416.13|22494.64|22414.64|10
1735539340000|2024-12-30 06:15:40|22495.64|22415.64|22500.19|22420.19|22500.19|22420.19|22495.64|22415.64|10
1735539350000|2024-12-30 06:15:50|22500.58|22420.58|22500.54|22420.54|22501|22421|22499.82|22419.82|10
1735539360000|2024-12-30 06:16:00|22500.75|22420.75|22504.28|22424.28|22505.26|22425.26|22500.75|22420.75|10
1735539370000|2024-12-30 06:16:10|22504.19|22424.19|22505.59|22425.59|22506.32|22426.32|22503.67|22423.67|10
1735539380000|2024-12-30 06:16:20|22504.89|22424.89|22507.67|22427.67|22507.67|22427.67|22504.89|22424.89|10
1735539390000|2024-12-30 06:16:30|22508.17|22428.17|22506.7|22426.7|22508.44|22428.44|22503.67|22423.67|10
1735539400000|2024-12-30 06:16:40|22507.67|22427.67|22515.52|22435.52|22515.52|22435.52|22507.67|22427.67|10
1735539410000|2024-12-30 06:16:50|22516.03|22436.03|22523.35|22443.35|22523.43|22443.43|22515.98|22435.98|10
1735539420000|2024-12-30 06:17:00|22523.4|22443.4|22524.32|22444.32|22524.32|22444.32|22521.68|22441.68|10
1735539430000|2024-12-30 06:17:10|22524.61|22444.61|22526.42|22446.42|22528.12|22448.12|22524.49|22444.49|10
1735539440000|2024-12-30 06:17:20|22525.58|22445.58|22528.13|22448.13|22528.13|22448.13|22525.16|22445.16|10
1735539450000|2024-12-30 06:17:30|22528.29|22448.29|22528.45|22448.45|22528.58|22448.58|22527.43|22447.43|9
1735539460000|2024-12-30 06:17:40|22528.42|22448.42|22524.75|22444.75|22528.42|22448.42|22524.75|22444.75|10
1735539470000|2024-12-30 06:17:50|22524.97|22444.97|22522.95|22442.95|22524.97|22444.97|22522.89|22442.89|10
1735539480000|2024-12-30 06:18:00|22522.34|22442.34|22525.94|22445.94|22525.94|22445.94|22521.76|22441.76|10
1735539490000|2024-12-30 06:18:10|22524.33|22444.33|22524.35|22444.35|22524.35|22444.35|22523.8|22443.8|10
1735539500000|2024-12-30 06:18:20|22524.49|22444.49|22526.32|22446.32|22526.32|22446.32|22524.4|22444.4|10
1735539510000|2024-12-30 06:18:30|22526.64|22446.64|22527.49|22447.49|22527.54|22447.54|22526.64|22446.64|8
1735539520000|2024-12-30 06:18:40|22527.46|22447.46|22524.05|22444.05|22527.58|22447.58|22524.05|22444.05|10
1735539530000|2024-12-30 06:18:50|22524.98|22444.98|22520.64|22440.64|22524.98|22444.98|22520.64|22440.64|10
1735539540000|2024-12-30 06:19:00|22520.07|22440.07|22519.8|22439.8|22520.07|22440.07|22518.05|22438.05|10
1735539550000|2024-12-30 06:19:10|22519.13|22439.13|22519.38|22439.38|22520.06|22440.06|22519.13|22439.13|10
1735539560000|2024-12-30 06:19:20|22519.64|22439.64|22520.21|22440.21|22520.21|22440.21|22519.57|22439.57|10
1735539570000|2024-12-30 06:19:30|22520.29|22440.29|22518.99|22438.99|22520.29|22440.29|22518.99|22438.99|9
1735539580000|2024-12-30 06:19:40|22518.81|22438.81|22519.37|22439.37|22519.52|22439.52|22518.15|22438.15|10
1735539590000|2024-12-30 06:19:50|22519.56|22439.56|22518.58|22438.58|22519.68|22439.68|22517.69|22437.69|10
1735539600000|2024-12-30 06:20:00|22518.41|22438.41|22518.81|22438.81|22519.22|22439.22|22517.99|22437.99|10
1735539610000|2024-12-30 06:20:10|22519.72|22439.72|22520.41|22440.41|22521.23|22441.23|22518.84|22438.84|10
1735539620000|2024-12-30 06:20:20|22518.91|22438.91|22521.45|22441.45|22521.88|22441.88|22518.19|22438.19|10
1735539630000|2024-12-30 06:20:30|22522.82|22442.82|22520.51|22440.51|22523.84|22443.84|22518.4|22438.4|10
1735539640000|2024-12-30 06:20:40|22520.49|22440.49|22520.33|22440.33|22521.7|22441.7|22520.33|22440.33|10
1735539650000|2024-12-30 06:20:50|22520.4|22440.4|22521.83|22441.83|22521.83|22441.83|22520.4|22440.4|9
1735539660000|2024-12-30 06:21:00|22521.87|22441.87|22524.63|22444.63|22524.63|22444.63|22520.97|22440.97|10
1735539670000|2024-12-30 06:21:10|22523.96|22443.96|22525.1|22445.1|22525.1|22445.1|22523.89|22443.89|10
1735539680000|2024-12-30 06:21:20|22525.43|22445.43|22528.3|22448.3|22528.79|22448.79|22525.42|22445.42|10
1735539690000|2024-12-30 06:21:30|22528.15|22448.15|22529.85|22449.85|22529.85|22449.85|22528.15|22448.15|10
1735539700000|2024-12-30 06:21:40|22530.25|22450.25|22530.02|22450.02|22530.96|22450.96|22530.02|22450.02|9
1735539710000|2024-12-30 06:21:50|22530.08|22450.08|22532.28|22452.28|22532.28|22452.28|22529.58|22449.58|9
1735539720000|2024-12-30 06:22:00|22531.65|22451.65|22541.32|22461.32|22541.32|22461.32|22531.62|22451.62|10
1735539730000|2024-12-30 06:22:10|22541.36|22461.36|22542.79|22462.79|22542.79|22462.79|22538.18|22458.18|10
1735539740000|2024-12-30 06:22:20|22542.65|22462.65|22548.27|22468.27|22548.27|22468.27|22542.65|22462.65|10
1735539750000|2024-12-30 06:22:30|22548.96|22468.96|22550.21|22470.21|22550.56|22470.56|22548.96|22468.96|10
1735539760000|2024-12-30 06:22:40|22549.48|22469.48|22550.61|22470.61|22550.81|22470.81|22549.48|22469.48|10
1735539770000|2024-12-30 06:22:50|22550.7|22470.7|22550.05|22470.05|22550.7|22470.7|22548.72|22468.72|10
1735539780000|2024-12-30 06:23:00|22550.18|22470.18|22558.28|22478.28|22558.28|22478.28|22550.18|22470.18|10
1735539790000|2024-12-30 06:23:10|22558.68|22478.68|22562.29|22482.29|22562.29|22482.29|22557.71|22477.71|10
1735539800000|2024-12-30 06:23:20|22562.45|22482.45|22576.09|22496.09|22576.09|22496.09|22562.45|22482.45|10
1735539810000|2024-12-30 06:23:30|22575.43|22495.43|22576.31|22496.31|22576.68|22496.68|22575.43|22495.43|10
1735539820000|2024-12-30 06:23:40|22575.16|22495.16|22571.71|22491.71|22575.31|22495.31|22571.71|22491.71|10
1735539830000|2024-12-30 06:23:50|22571.72|22491.72|22569.86|22489.86|22571.9|22491.9|22569.86|22489.86|10
1735539840000|2024-12-30 06:24:00|22569.17|22489.17|22563.86|22483.86|22569.17|22489.17|22563.86|22483.86|10
1735539850000|2024-12-30 06:24:10|22564.9|22484.9|22565.73|22485.73|22565.78|22485.78|22564.9|22484.9|10
1735539860000|2024-12-30 06:24:20|22565.89|22485.89|22561.92|22481.92|22565.89|22485.89|22561.01|22481.01|10
1735539870000|2024-12-30 06:24:30|22561.88|22481.88|22560.52|22480.52|22561.88|22481.88|22560.3|22480.3|10
1735539880000|2024-12-30 06:24:40|22560.51|22480.51|22561.15|22481.15|22562.04|22482.04|22560.36|22480.36|9
1735539890000|2024-12-30 06:24:50|22561.22|22481.22|22563.8|22483.8|22563.8|22483.8|22561.22|22481.22|10
1735539900000|2024-12-30 06:25:00|22563.65|22483.65|22564.44|22484.44|22564.58|22484.58|22563.55|22483.55|10
1735539910000|2024-12-30 06:25:10|22564.97|22484.97|22564.01|22484.01|22565.29|22485.29|22564.01|22484.01|10
1735539920000|2024-12-30 06:25:20|22564.47|22484.47|22565.2|22485.2|22565.21|22485.21|22563.42|22483.42|10
1735539930000|2024-12-30 06:25:30|22565.55|22485.55|22560.88|22480.88|22565.55|22485.55|22560.88|22480.88|10
1735539940000|2024-12-30 06:25:40|22560.84|22480.84|22555.13|22475.13|22560.84|22480.84|22554.68|22474.68|10
1735539950000|2024-12-30 06:25:50|22554.63|22474.63|22550.09|22470.09|22554.93|22474.93|22550.09|22470.09|8
1735539960000|2024-12-30 06:26:00|22550.88|22470.88|22550.39|22470.39|22552.35|22472.35|22550.39|22470.39|10
1735539970000|2024-12-30 06:26:10|22549.84|22469.84|22542.81|22462.81|22549.84|22469.84|22542.81|22462.81|10
1735539980000|2024-12-30 06:26:20|22542.73|22462.73|22539.42|22459.42|22542.73|22462.73|22538.33|22458.33|10
1735539990000|2024-12-30 06:26:30|22541.04|22461.04|22539.38|22459.38|22541.42|22461.42|22538.99|22458.99|10
1735540000000|2024-12-30 06:26:40|22540.16|22460.16|22540.91|22460.91|22541.43|22461.43|22540.16|22460.16|10
1735540010000|2024-12-30 06:26:50|22541.52|22461.52|22543.2|22463.2|22543.2|22463.2|22541.52|22461.52|9
1735540020000|2024-12-30 06:27:00|22543.66|22463.66|22548.25|22468.25|22548.77|22468.77|22543.66|22463.66|10
1735540030000|2024-12-30 06:27:10|22548.43|22468.43|22553.27|22473.27|22553.27|22473.27|22548.43|22468.43|10
1735540040000|2024-12-30 06:27:20|22556.85|22476.85|22555.64|22475.64|22557.2|22477.2|22555.14|22475.14|10
1735540050000|2024-12-30 06:27:30|22555.02|22475.02|22552.54|22472.54|22555.02|22475.02|22552.54|22472.54|10
1735540060000|2024-12-30 06:27:40|22552.22|22472.22|22550.83|22470.83|22552.22|22472.22|22550.61|22470.61|10
1735540070000|2024-12-30 06:27:50|22550.72|22470.72|22549.47|22469.47|22550.72|22470.72|22549.47|22469.47|9
1735540080000|2024-12-30 06:28:00|22548.62|22468.62|22551.89|22471.89|22551.89|22471.89|22548.18|22468.18|10
1735540090000|2024-12-30 06:28:10|22551.78|22471.78|22551.45|22471.45|22551.86|22471.86|22550|22470|10
1735540100000|2024-12-30 06:28:20|22550.96|22470.96|22548.29|22468.29|22550.98|22470.98|22548.29|22468.29|10
1735540110000|2024-12-30 06:28:30|22548.38|22468.38|22546.96|22466.96|22548.61|22468.61|22546.12|22466.12|10
1735540120000|2024-12-30 06:28:40|22547.45|22467.45|22547.56|22467.56|22548.51|22468.51|22547.14|22467.14|10
1735540130000|2024-12-30 06:28:50|22547.52|22467.52|22545.44|22465.44|22547.52|22467.52|22545.44|22465.44|10
1735540140000|2024-12-30 06:29:00|22545.42|22465.42|22542.92|22462.92|22545.82|22465.82|22541.66|22461.66|10
1735540150000|2024-12-30 06:29:10|22542.93|22462.93|22543.82|22463.82|22543.82|22463.82|22542.62|22462.62|10
1735540160000|2024-12-30 06:29:20|22543.8|22463.8|22543.42|22463.42|22544.23|22464.23|22543.24|22463.24|10
1735540170000|2024-12-30 06:29:30|22542.63|22462.63|22543.3|22463.3|22543.36|22463.36|22541.91|22461.91|10
1735540180000|2024-12-30 06:29:40|22543.95|22463.95|22545.02|22465.02|22545.76|22465.76|22543.95|22463.95|10
1735540190000|2024-12-30 06:29:50|22544.14|22464.14|22543.61|22463.61|22544.67|22464.67|22543.54|22463.54|10
1735540200000|2024-12-30 06:30:00|22543.5|22463.5|22543.47|22463.47|22543.76|22463.76|22541.6|22461.6|10
1735540210000|2024-12-30 06:30:10|22543.27|22463.27|22540.27|22460.27|22543.27|22463.27|22540.27|22460.27|10
1735540220000|2024-12-30 06:30:20|22539.96|22459.96|22536.89|22456.89|22539.96|22459.96|22535.42|22455.42|10
1735540230000|2024-12-30 06:30:30|22536.95|22456.95|22540.25|22460.25|22540.25|22460.25|22536.95|22456.95|9
1735540240000|2024-12-30 06:30:40|22540.52|22460.52|22540.51|22460.51|22541.05|22461.05|22540.45|22460.45|9
1735540250000|2024-12-30 06:30:50|22541.9|22461.9|22544.02|22464.02|22544.02|22464.02|22541.9|22461.9|9
1735540260000|2024-12-30 06:31:00|22544.6|22464.6|22545.4|22465.4|22545.4|22465.4|22544.53|22464.53|10
1735540270000|2024-12-30 06:31:10|22545.31|22465.31|22545.52|22465.52|22547.36|22467.36|22545.31|22465.31|10
1735540280000|2024-12-30 06:31:20|22546.15|22466.15|22546.27|22466.27|22548.6|22468.6|22546.15|22466.15|10
1735540290000|2024-12-30 06:31:30|22545.94|22465.94|22548.57|22468.57|22548.86|22468.86|22545.94|22465.94|10
1735540300000|2024-12-30 06:31:40|22547.56|22467.56|22548.99|22468.99|22550.38|22470.38|22547.56|22467.56|9
1735540310000|2024-12-30 06:31:50|22549|22469|22551.06|22471.06|22551.33|22471.33|22549|22469|10
1735540320000|2024-12-30 06:32:00|22550.71|22470.71|22552.51|22472.51|22552.51|22472.51|22550.55|22470.55|10
1735540330000|2024-12-30 06:32:10|22552.56|22472.56|22552.4|22472.4|22553.01|22473.01|22552.4|22472.4|8
1735540340000|2024-12-30 06:32:20|22551.87|22471.87|22553.39|22473.39|22553.39|22473.39|22551.87|22471.87|10
1735540350000|2024-12-30 06:32:30|22553.42|22473.42|22553.09|22473.09|22554.29|22474.29|22553.09|22473.09|10
1735540360000|2024-12-30 06:32:40|22552.95|22472.95|22557.55|22477.55|22557.55|22477.55|22552.95|22472.95|10
1735540370000|2024-12-30 06:32:50|22559.4|22479.4|22559.52|22479.52|22560.91|22480.91|22559.31|22479.31|10
1735540380000|2024-12-30 06:33:00|22559.15|22479.15|22557.57|22477.57|22559.15|22479.15|22557.57|22477.57|10
1735540390000|2024-12-30 06:33:10|22557.34|22477.34|22556.68|22476.68|22557.59|22477.59|22556.68|22476.68|10
1735540400000|2024-12-30 06:33:20|22556.79|22476.79|22556.19|22476.19|22557.58|22477.58|22556.19|22476.19|10
1735540410000|2024-12-30 06:33:30|22555.4|22475.4|22553.36|22473.36|22555.85|22475.85|22553.14|22473.14|10
1735540420000|2024-12-30 06:33:40|22553.03|22473.03|22551.93|22471.93|22554.1|22474.1|22551.65|22471.65|10
1735540430000|2024-12-30 06:33:50|22551.09|22471.09|22547.81|22467.81|22551.09|22471.09|22547.75|22467.75|10
1735540440000|2024-12-30 06:34:00|22546.88|22466.88|22541.69|22461.69|22548.79|22468.79|22540.99|22460.99|10
1735540450000|2024-12-30 06:34:10|22541.39|22461.39|22537.41|22457.41|22541.39|22461.39|22537.4|22457.4|10
1735540460000|2024-12-30 06:34:20|22536.8|22456.8|22534.4|22454.4|22537.04|22457.04|22534.35|22454.35|10
1735540470000|2024-12-30 06:34:30|22534.05|22454.05|22533.7|22453.7|22534.28|22454.28|22532.79|22452.79|10
1735540480000|2024-12-30 06:34:40|22531.52|22451.52|22536.39|22456.39|22536.39|22456.39|22531.52|22451.52|10
1735540490000|2024-12-30 06:34:50|22536.17|22456.17|22539.24|22459.24|22540.93|22460.93|22536.17|22456.17|10
1735540500000|2024-12-30 06:35:00|22539.87|22459.87|22540.34|22460.34|22540.49|22460.49|22538.94|22458.94|10
1735540510000|2024-12-30 06:35:10|22541.26|22461.26|22539.57|22459.57|22541.38|22461.38|22539.57|22459.57|10
1735540520000|2024-12-30 06:35:20|22539.69|22459.69|22541.9|22461.9|22541.9|22461.9|22539.58|22459.58|9
1735540530000|2024-12-30 06:35:30|22542.51|22462.51|22544.45|22464.45|22544.45|22464.45|22542.51|22462.51|10
1735540540000|2024-12-30 06:35:40|22546.2|22466.2|22550.25|22470.25|22550.25|22470.25|22546.16|22466.16|10
1735540550000|2024-12-30 06:35:50|22550.26|22470.26|22555.75|22475.75|22555.75|22475.75|22550|22470|10
1735540560000|2024-12-30 06:36:00|22555.25|22475.25|22551.82|22471.82|22555.25|22475.25|22551.79|22471.79|9
1735540570000|2024-12-30 06:36:10|22551.74|22471.74|22550.77|22470.77|22552.14|22472.14|22550.48|22470.48|10
1735540580000|2024-12-30 06:36:20|22550.87|22470.87|22552.04|22472.04|22552.59|22472.59|22550.74|22470.74|9
1735540590000|2024-12-30 06:36:30|22552.94|22472.94|22552.18|22472.18|22553.04|22473.04|22552.18|22472.18|10
1735540600000|2024-12-30 06:36:40|22552.33|22472.33|22554.17|22474.17|22554.17|22474.17|22552.33|22472.33|10
1735540610000|2024-12-30 06:36:50|22554.57|22474.57|22554.76|22474.76|22554.99|22474.99|22554.3|22474.3|10
1735540620000|2024-12-30 06:37:00|22554.59|22474.59|22554.74|22474.74|22555.63|22475.63|22553.99|22473.99|10
1735540630000|2024-12-30 06:37:10|22555.2|22475.2|22552.75|22472.75|22555.22|22475.22|22552.17|22472.17|10
1735540640000|2024-12-30 06:37:20|22552.83|22472.83|22547.61|22467.61|22553.09|22473.09|22547.61|22467.61|10
1735540650000|2024-12-30 06:37:30|22547.17|22467.17|22545.66|22465.66|22547.18|22467.18|22544.69|22464.69|10
1735540660000|2024-12-30 06:37:40|22545.72|22465.72|22543.65|22463.65|22545.77|22465.77|22542.27|22462.27|10
1735540670000|2024-12-30 06:37:50|22542.56|22462.56|22544.42|22464.42|22544.47|22464.47|22542.56|22462.56|10
1735540680000|2024-12-30 06:38:00|22544.4|22464.4|22544.4|22464.4|22544.76|22464.76|22543.6|22463.6|10
1735540690000|2024-12-30 06:38:10|22544.29|22464.29|22544.82|22464.82|22545.06|22465.06|22544.05|22464.05|10
1735540700000|2024-12-30 06:38:20|22544.67|22464.67|22546.56|22466.56|22546.56|22466.56|22544.53|22464.53|10
1735540710000|2024-12-30 06:38:30|22546.32|22466.32|22544.22|22464.22|22546.32|22466.32|22543.33|22463.33|10
1735540720000|2024-12-30 06:38:40|22543.93|22463.93|22537.91|22457.91|22545.06|22465.06|22537.54|22457.54|10
1735540730000|2024-12-30 06:38:50|22537.88|22457.88|22542.38|22462.38|22542.38|22462.38|22537.54|22457.54|9
1735540740000|2024-12-30 06:39:00|22541.31|22461.31|22541.59|22461.59|22541.6|22461.6|22540.73|22460.73|9
1735540750000|2024-12-30 06:39:10|22541.57|22461.57|22541.93|22461.93|22542.33|22462.33|22541.41|22461.41|10
1735540760000|2024-12-30 06:39:20|22541.88|22461.88|22535.36|22455.36|22541.88|22461.88|22535.36|22455.36|10
1735540770000|2024-12-30 06:39:30|22535.33|22455.33|22533.58|22453.58|22535.33|22455.33|22533.08|22453.08|10
1735540780000|2024-12-30 06:39:40|22533.69|22453.69|22533.13|22453.13|22533.69|22453.69|22532.48|22452.48|9
1735540790000|2024-12-30 06:39:50|22533.18|22453.18|22534.26|22454.26|22534.33|22454.33|22533.14|22453.14|9
1735540800000|2024-12-30 06:40:00|22534.07|22454.07|22531.9|22451.9|22534.15|22454.15|22531.9|22451.9|10
1735540810000|2024-12-30 06:40:10|22531.33|22451.33|22530.13|22450.13|22531.33|22451.33|22530.11|22450.11|9
1735540820000|2024-12-30 06:40:20|22530.1|22450.1|22529.92|22449.92|22530.1|22450.1|22529.05|22449.05|9
1735540830000|2024-12-30 06:40:30|22529.72|22449.72|22533.88|22453.88|22533.88|22453.88|22529.63|22449.63|10
1735540840000|2024-12-30 06:40:40|22534.41|22454.41|22531.35|22451.35|22534.41|22454.41|22531.35|22451.35|9
1735540850000|2024-12-30 06:40:50|22531.29|22451.29|22532.36|22452.36|22532.39|22452.39|22531.29|22451.29|10
1735540860000|2024-12-30 06:41:00|22532.45|22452.45|22533.42|22453.42|22533.42|22453.42|22532.27|22452.27|9
1735540870000|2024-12-30 06:41:10|22533.58|22453.58|22532.54|22452.54|22534.67|22454.67|22532.54|22452.54|8
1735540880000|2024-12-30 06:41:20|22532.5|22452.5|22525.54|22445.54|22532.5|22452.5|22525.54|22445.54|10
1735540890000|2024-12-30 06:41:30|22525.32|22445.32|22524.89|22444.89|22525.32|22445.32|22524.89|22444.89|9
1735540900000|2024-12-30 06:41:40|22524.55|22444.55|22523.08|22443.08|22524.55|22444.55|22522.9|22442.9|9
1735540910000|2024-12-30 06:41:50|22522.72|22442.72|22521.51|22441.51|22522.72|22442.72|22521.51|22441.51|10
1735540920000|2024-12-30 06:42:00|22521.14|22441.14|22523.25|22443.25|22523.25|22443.25|22521.03|22441.03|10
1735540930000|2024-12-30 06:42:10|22523.41|22443.41|22523.76|22443.76|22524.08|22444.08|22523.31|22443.31|10
1735540940000|2024-12-30 06:42:20|22523.58|22443.58|22523.19|22443.19|22523.7|22443.7|22523.03|22443.03|10
1735540950000|2024-12-30 06:42:30|22518.66|22438.66|22521.16|22441.16|22521.16|22441.16|22518.66|22438.66|9
1735540960000|2024-12-30 06:42:40|22521.08|22441.08|22522.53|22442.53|22522.53|22442.53|22521.01|22441.01|9
1735540970000|2024-12-30 06:42:50|22523.55|22443.55|22525.25|22445.25|22525.36|22445.36|22523.55|22443.55|10
1735540980000|2024-12-30 06:43:00|22525.65|22445.65|22527.77|22447.77|22527.95|22447.95|22525.65|22445.65|10
1735540990000|2024-12-30 06:43:10|22528.01|22448.01|22531.95|22451.95|22531.95|22451.95|22528.01|22448.01|10
1735541000000|2024-12-30 06:43:20|22531.4|22451.4|22533.15|22453.15|22533.15|22453.15|22531.1|22451.1|10
1735541010000|2024-12-30 06:43:30|22533.68|22453.68|22534.67|22454.67|22534.67|22454.67|22533.33|22453.33|10
1735541020000|2024-12-30 06:43:40|22534.74|22454.74|22530.63|22450.63|22534.76|22454.76|22530.63|22450.63|10
1735541030000|2024-12-30 06:43:50|22530.33|22450.33|22529.56|22449.56|22530.33|22450.33|22528.05|22448.05|10
1735541040000|2024-12-30 06:44:00|22528.88|22448.88|22529.43|22449.43|22530.43|22450.43|22528.77|22448.77|10
1735541050000|2024-12-30 06:44:10|22529.56|22449.56|22528.88|22448.88|22529.56|22449.56|22528.57|22448.57|10
1735541060000|2024-12-30 06:44:20|22528.91|22448.91|22529.19|22449.19|22529.33|22449.33|22528.91|22448.91|10
1735541070000|2024-12-30 06:44:30|22529.11|22449.11|22527.61|22447.61|22529.11|22449.11|22527.61|22447.61|7
1735541080000|2024-12-30 06:44:40|22527.6|22447.6|22526.36|22446.36|22527.6|22447.6|22524.62|22444.62|10
1735541090000|2024-12-30 06:44:50|22526.04|22446.04|22527.42|22447.42|22528.04|22448.04|22526.04|22446.04|10
1735541100000|2024-12-30 06:45:00|22527.8|22447.8|22531.5|22451.5|22531.5|22451.5|22527.8|22447.8|10
1735541110000|2024-12-30 06:45:10|22531.61|22451.61|22533.48|22453.48|22533.84|22453.84|22531.61|22451.61|10
1735541120000|2024-12-30 06:45:20|22533.1|22453.1|22531.72|22451.72|22533.1|22453.1|22531.3|22451.3|10
1735541130000|2024-12-30 06:45:30|22531.81|22451.81|22531.82|22451.82|22532.24|22452.24|22531.48|22451.48|9
1735541140000|2024-12-30 06:45:40|22531.68|22451.68|22525.23|22445.23|22531.71|22451.71|22525.23|22445.23|9
1735541150000|2024-12-30 06:45:50|22525.3|22445.3|22523.15|22443.15|22526.05|22446.05|22523.15|22443.15|10
1735541160000|2024-12-30 06:46:00|22522.84|22442.84|22521.92|22441.92|22522.86|22442.86|22521.92|22441.92|10
1735541170000|2024-12-30 06:46:10|22521.78|22441.78|22519.93|22439.93|22521.78|22441.78|22519.58|22439.58|10
1735541180000|2024-12-30 06:46:20|22520.92|22440.92|22521.11|22441.11|22522.32|22442.32|22520.92|22440.92|10
1735541190000|2024-12-30 06:46:30|22521|22441|22517.62|22437.62|22521.03|22441.03|22517.39|22437.39|9
1735541200000|2024-12-30 06:46:40|22515.84|22435.84|22516.38|22436.38|22516.38|22436.38|22515.44|22435.44|10
1735541210000|2024-12-30 06:46:50|22516.61|22436.61|22515.13|22435.13|22516.61|22436.61|22514.29|22434.29|9
1735541220000|2024-12-30 06:47:00|22515.83|22435.83|22517.58|22437.58|22517.69|22437.69|22515.83|22435.83|9
1735541230000|2024-12-30 06:47:10|22518.08|22438.08|22508.62|22428.62|22518.33|22438.33|22508.62|22428.62|10
1735541240000|2024-12-30 06:47:20|22508.16|22428.16|22507.15|22427.15|22508.16|22428.16|22507.15|22427.15|8
1735541250000|2024-12-30 06:47:30|22507.04|22427.04|22505.58|22425.58|22507.04|22427.04|22505.58|22425.58|10
1735541260000|2024-12-30 06:47:40|22505.52|22425.52|22503.42|22423.42|22505.52|22425.52|22503.42|22423.42|8
1735541270000|2024-12-30 06:47:50|22503.36|22423.36|22502.45|22422.45|22503.53|22423.53|22502.3|22422.3|9
1735541280000|2024-12-30 06:48:00|22502.47|22422.47|22502.52|22422.52|22503.16|22423.16|22501.35|22421.35|10
1735541290000|2024-12-30 06:48:10|22502.45|22422.45|22500.45|22420.45|22502.45|22422.45|22499.9|22419.9|10
1735541300000|2024-12-30 06:48:20|22499.34|22419.34|22497.64|22417.64|22499.34|22419.34|22497.23|22417.23|10
1735541310000|2024-12-30 06:48:30|22497.6|22417.6|22500.35|22420.35|22500.35|22420.35|22497.6|22417.6|10
1735541320000|2024-12-30 06:48:40|22500.31|22420.31|22501.55|22421.55|22501.55|22421.55|22500.31|22420.31|10
1735541330000|2024-12-30 06:48:50|22501.76|22421.76|22504.03|22424.03|22504.03|22424.03|22501.76|22421.76|10
1735541340000|2024-12-30 06:49:00|22503.66|22423.66|22504.01|22424.01|22504.01|22424.01|22502.83|22422.83|10
1735541350000|2024-12-30 06:49:10|22503.28|22423.28|22504.54|22424.54|22505.74|22425.74|22503.28|22423.28|9
1735541360000|2024-12-30 06:49:20|22504.77|22424.77|22505.26|22425.26|22506.75|22426.75|22504.37|22424.37|10
1735541370000|2024-12-30 06:49:30|22505.11|22425.11|22500.12|22420.12|22505.11|22425.11|22500.12|22420.12|10
1735541380000|2024-12-30 06:49:40|22499.97|22419.97|22498.44|22418.44|22501.08|22421.08|22498.44|22418.44|10
1735541390000|2024-12-30 06:49:50|22498.62|22418.62|22500.11|22420.11|22500.11|22420.11|22498.62|22418.62|9
1735541400000|2024-12-30 06:50:00|22500.26|22420.26|22505.06|22425.06|22505.06|22425.06|22500.26|22420.26|10
1735541410000|2024-12-30 06:50:10|22505.54|22425.54|22505.12|22425.12|22506.23|22426.23|22505.02|22425.02|10
1735541420000|2024-12-30 06:50:20|22505.34|22425.34|22506.07|22426.07|22506.44|22426.44|22505.23|22425.23|9
1735541430000|2024-12-30 06:50:30|22506.19|22426.19|22506.96|22426.96|22507.09|22427.09|22506.19|22426.19|10
1735541440000|2024-12-30 06:50:40|22507.08|22427.08|22506.39|22426.39|22507.41|22427.41|22506.36|22426.36|10
1735541450000|2024-12-30 06:50:50|22507.23|22427.23|22505.51|22425.51|22507.5|22427.5|22505.51|22425.51|10
1735541460000|2024-12-30 06:51:00|22505.22|22425.22|22507.74|22427.74|22507.74|22427.74|22505.22|22425.22|10
1735541470000|2024-12-30 06:51:10|22508.74|22428.74|22510.96|22430.96|22510.96|22430.96|22508.57|22428.57|10
1735541480000|2024-12-30 06:51:20|22511.13|22431.13|22512.3|22432.3|22512.3|22432.3|22511.13|22431.13|10
1735541490000|2024-12-30 06:51:30|22512.46|22432.46|22514.53|22434.53|22514.53|22434.53|22512.2|22432.2|10
1735541500000|2024-12-30 06:51:40|22514.79|22434.79|22518.4|22438.4|22518.4|22438.4|22514.79|22434.79|10
1735541510000|2024-12-30 06:51:50|22521.5|22441.5|22518.85|22438.85|22521.5|22441.5|22518.3|22438.3|9
1735541520000|2024-12-30 06:52:00|22519.09|22439.09|22516.48|22436.48|22519.09|22439.09|22515.56|22435.56|10
1735541530000|2024-12-30 06:52:10|22515.95|22435.95|22518.32|22438.32|22518.42|22438.42|22515.73|22435.73|10
1735541540000|2024-12-30 06:52:20|22517.49|22437.49|22516.45|22436.45|22517.49|22437.49|22515.88|22435.88|10
1735541550000|2024-12-30 06:52:30|22516.41|22436.41|22516.63|22436.63|22517.26|22437.26|22516.41|22436.41|10
1735541560000|2024-12-30 06:52:40|22516.52|22436.52|22516.18|22436.18|22517.36|22437.36|22516.17|22436.17|10
1735541570000|2024-12-30 06:52:50|22515.39|22435.39|22511.93|22431.93|22515.39|22435.39|22511.93|22431.93|10
1735541580000|2024-12-30 06:53:00|22511.87|22431.87|22512.99|22432.99|22514.03|22434.03|22511.45|22431.45|10
1735541590000|2024-12-30 06:53:10|22511.93|22431.93|22512.89|22432.89|22512.89|22432.89|22511.93|22431.93|10
1735541600000|2024-12-30 06:53:20|22512.68|22432.68|22515.13|22435.13|22515.13|22435.13|22512.12|22432.12|9
1735541610000|2024-12-30 06:53:30|22515|22435|22525.24|22445.24|22525.24|22445.24|22514.98|22434.98|9
1735541620000|2024-12-30 06:53:40|22525.38|22445.38|22525.3|22445.3|22525.45|22445.45|22524.7|22444.7|10
1735541630000|2024-12-30 06:53:50|22524.92|22444.92|22524.67|22444.67|22524.92|22444.92|22523.81|22443.81|10
1735541640000|2024-12-30 06:54:00|22524.7|22444.7|22524.09|22444.09|22524.97|22444.97|22524.09|22444.09|10
1735541650000|2024-12-30 06:54:10|22524.24|22444.24|22522.93|22442.93|22524.36|22444.36|22522.93|22442.93|10
1735541660000|2024-12-30 06:54:20|22522.76|22442.76|22522.82|22442.82|22523.98|22443.98|22522.56|22442.56|10
1735541670000|2024-12-30 06:54:30|22522.75|22442.75|22519.94|22439.94|22522.8|22442.8|22519.94|22439.94|10
1735541680000|2024-12-30 06:54:40|22519.46|22439.46|22518.68|22438.68|22519.6|22439.6|22518.68|22438.68|10
1735541690000|2024-12-30 06:54:50|22518.7|22438.7|22518.64|22438.64|22518.96|22438.96|22518.4|22438.4|9
1735541700000|2024-12-30 06:55:00|22518.9|22438.9|22514.68|22434.68|22518.9|22438.9|22513.95|22433.95|10
1735541710000|2024-12-30 06:55:10|22514.89|22434.89|22515.65|22435.65|22516.15|22436.15|22514.89|22434.89|10
1735541720000|2024-12-30 06:55:20|22516.21|22436.21|22517.23|22437.23|22517.23|22437.23|22515.41|22435.41|10
1735541730000|2024-12-30 06:55:30|22517.04|22437.04|22517.74|22437.74|22518.02|22438.02|22516.07|22436.07|10
1735541740000|2024-12-30 06:55:40|22517.92|22437.92|22515.8|22435.8|22517.92|22437.92|22515.13|22435.13|10
1735541750000|2024-12-30 06:55:50|22515.05|22435.05|22517.93|22437.93|22517.93|22437.93|22514.26|22434.26|10
1735541760000|2024-12-30 06:56:00|22517.9|22437.9|22520.06|22440.06|22520.25|22440.25|22517.86|22437.86|9
1735541770000|2024-12-30 06:56:10|22519.71|22439.71|22517.56|22437.56|22519.71|22439.71|22517.03|22437.03|10
1735541780000|2024-12-30 06:56:20|22517.87|22437.87|22520.27|22440.27|22520.64|22440.64|22517.87|22437.87|10
1735541790000|2024-12-30 06:56:30|22520.52|22440.52|22522.7|22442.7|22522.7|22442.7|22520.52|22440.52|8
1735541800000|2024-12-30 06:56:40|22523.15|22443.15|22523.19|22443.19|22523.82|22443.82|22522.04|22442.04|10
1735541810000|2024-12-30 06:56:50|22523.34|22443.34|22520.92|22440.92|22524.2|22444.2|22520.92|22440.92|10
1735541820000|2024-12-30 06:57:00|22520.48|22440.48|22522.64|22442.64|22522.82|22442.82|22520.44|22440.44|9
1735541830000|2024-12-30 06:57:10|22522.65|22442.65|22523.73|22443.73|22523.73|22443.73|22522.65|22442.65|10
1735541840000|2024-12-30 06:57:20|22523.71|22443.71|22524.26|22444.26|22525.13|22445.13|22523.71|22443.71|9
1735541850000|2024-12-30 06:57:30|22523.99|22443.99|22522.29|22442.29|22523.99|22443.99|22522.29|22442.29|10
1735541860000|2024-12-30 06:57:40|22521.91|22441.91|22520.99|22440.99|22522.05|22442.05|22520.99|22440.99|10
1735541870000|2024-12-30 06:57:50|22520.59|22440.59|22521.41|22441.41|22522.37|22442.37|22520.59|22440.59|10
1735541880000|2024-12-30 06:58:00|22521.81|22441.81|22522.74|22442.74|22522.74|22442.74|22521.32|22441.32|10
1735541890000|2024-12-30 06:58:10|22522.85|22442.85|22523.02|22443.02|22523.78|22443.78|22522.14|22442.14|10
1735541900000|2024-12-30 06:58:20|22523.14|22443.14|22523.63|22443.63|22523.98|22443.98|22523.03|22443.03|9
1735541910000|2024-12-30 06:58:30|22524.37|22444.37|22526.63|22446.63|22526.7|22446.7|22524.37|22444.37|9
1735541920000|2024-12-30 06:58:40|22526.61|22446.61|22525.65|22445.65|22526.72|22446.72|22525.65|22445.65|9
1735541930000|2024-12-30 06:58:50|22525.39|22445.39|22523.24|22443.24|22526.18|22446.18|22523.24|22443.24|10
1735541940000|2024-12-30 06:59:00|22523.75|22443.75|22523.85|22443.85|22523.99|22443.99|22522.67|22442.67|10
1735541950000|2024-12-30 06:59:10|22524.04|22444.04|22525.34|22445.34|22525.34|22445.34|22524.04|22444.04|8
1735541960000|2024-12-30 06:59:20|22525.63|22445.63|22523.99|22443.99|22525.63|22445.63|22523.86|22443.86|10
1735541970000|2024-12-30 06:59:30|22524.04|22444.04|22528.61|22448.61|22528.61|22448.61|22524.04|22444.04|10
1735541980000|2024-12-30 06:59:40|22527.42|22447.42|22528.37|22448.37|22528.37|22448.37|22527.14|22447.14|10
1735541990000|2024-12-30 06:59:50|22528.4|22448.4|22529.8|22449.8|22529.8|22449.8|22528.36|22448.36|9
1735542000000|2024-12-30 07:00:00|22531.12|22451.12|22535.58|22455.58|22535.58|22455.58|22530.99|22450.99|10
1735542010000|2024-12-30 07:00:10|22535.88|22455.88|22536.37|22456.37|22536.37|22456.37|22534.16|22454.16|10
1735542020000|2024-12-30 07:00:20|22535.88|22455.88|22539.36|22459.36|22539.36|22459.36|22535.24|22455.24|10
1735542030000|2024-12-30 07:00:30|22539.45|22459.45|22547.37|22467.37|22548.63|22468.63|22539.45|22459.45|10
1735542040000|2024-12-30 07:00:40|22548.08|22468.08|22550.25|22470.25|22550.55|22470.55|22548.08|22468.08|9
1735542050000|2024-12-30 07:00:50|22550.44|22470.44|22549.78|22469.78|22550.54|22470.54|22549.49|22469.49|9
1735542060000|2024-12-30 07:01:00|22548.77|22468.77|22542.35|22462.35|22548.77|22468.77|22542.35|22462.35|10
1735542070000|2024-12-30 07:01:10|22541.42|22461.42|22528.11|22448.11|22541.42|22461.42|22528.11|22448.11|10
1735542080000|2024-12-30 07:01:20|22527.92|22447.92|22519.92|22439.92|22527.92|22447.92|22519.37|22439.37|10
1735542090000|2024-12-30 07:01:30|22524.15|22444.15|22518.41|22438.41|22526.92|22446.92|22518.41|22438.41|10
1735542100000|2024-12-30 07:01:40|22518.53|22438.53|22516.98|22436.98|22518.53|22438.53|22516.78|22436.78|10
1735542110000|2024-12-30 07:01:50|22516.64|22436.64|22515.83|22435.83|22516.92|22436.92|22515.83|22435.83|10
1735542120000|2024-12-30 07:02:00|22515.82|22435.82|22515.04|22435.04|22515.84|22435.84|22514.97|22434.97|9
1735542130000|2024-12-30 07:02:10|22513.36|22433.36|22511.22|22431.22|22513.36|22433.36|22510.05|22430.05|10
1735542140000|2024-12-30 07:02:20|22511.57|22431.57|22510.99|22430.99|22511.91|22431.91|22510.99|22430.99|10
1735542150000|2024-12-30 07:02:30|22510.5|22430.5|22509.69|22429.69|22510.83|22430.83|22509.65|22429.65|9
1735542160000|2024-12-30 07:02:40|22509.67|22429.67|22509.93|22429.93|22510|22430|22509.17|22429.17|10
1735542170000|2024-12-30 07:02:50|22510.09|22430.09|22509.96|22429.96|22510.09|22430.09|22509.9|22429.9|8
1735542180000|2024-12-30 07:03:00|22509.97|22429.97|22509.78|22429.78|22509.97|22429.97|22508.35|22428.35|9
1735542190000|2024-12-30 07:03:10|22509.61|22429.61|22511.4|22431.4|22512.2|22432.2|22509.61|22429.61|10
1735542200000|2024-12-30 07:03:20|22510.95|22430.95|22512.82|22432.82|22513.06|22433.06|22509.81|22429.81|10
1735542210000|2024-12-30 07:03:30|22513.58|22433.58|22514.22|22434.22|22514.37|22434.37|22513.31|22433.31|10
1735542220000|2024-12-30 07:03:40|22514.12|22434.12|22514.62|22434.62|22515.22|22435.22|22514.11|22434.11|10
1735542230000|2024-12-30 07:03:50|22514.6|22434.6|22515.84|22435.84|22515.86|22435.86|22514.6|22434.6|10
1735542240000|2024-12-30 07:04:00|22515.96|22435.96|22519.12|22439.12|22519.66|22439.66|22515.56|22435.56|10
1735542250000|2024-12-30 07:04:10|22519.66|22439.66|22522.33|22442.33|22523.32|22443.32|22519.66|22439.66|10
1735542260000|2024-12-30 07:04:20|22522.34|22442.34|22520.52|22440.52|22523.29|22443.29|22520.52|22440.52|10
1735542270000|2024-12-30 07:04:30|22519.95|22439.95|22520.97|22440.97|22521.14|22441.14|22519.8|22439.8|9
1735542280000|2024-12-30 07:04:40|22521.74|22441.74|22519.64|22439.64|22521.91|22441.91|22519.64|22439.64|10
1735542290000|2024-12-30 07:04:50|22519.34|22439.34|22517.81|22437.81|22519.63|22439.63|22517.81|22437.81|10
1735542300000|2024-12-30 07:05:00|22517.79|22437.79|22517.53|22437.53|22519.67|22439.67|22517.53|22437.53|10
1735542310000|2024-12-30 07:05:10|22517.06|22437.06|22520.44|22440.44|22520.44|22440.44|22517.06|22437.06|9
1735542320000|2024-12-30 07:05:20|22521.08|22441.08|22522.05|22442.05|22522.4|22442.4|22520.3|22440.3|10
1735542330000|2024-12-30 07:05:30|22521.76|22441.76|22523.34|22443.34|22523.37|22443.37|22521.76|22441.76|10
1735542340000|2024-12-30 07:05:40|22523.25|22443.25|22529.53|22449.53|22531.52|22451.52|22523.25|22443.25|10
1735542350000|2024-12-30 07:05:50|22529.52|22449.52|22528.46|22448.46|22530.63|22450.63|22528.46|22448.46|10
1735542360000|2024-12-30 07:06:00|22527.28|22447.28|22525.72|22445.72|22527.28|22447.28|22525.72|22445.72|9
1735542370000|2024-12-30 07:06:10|22523.39|22443.39|22523.68|22443.68|22524|22444|22522.79|22442.79|10
1735542380000|2024-12-30 07:06:20|22523.99|22443.99|22523.11|22443.11|22523.99|22443.99|22523.11|22443.11|8
1735542390000|2024-12-30 07:06:30|22523.39|22443.39|22522.62|22442.62|22523.39|22443.39|22522.62|22442.62|9
1735542400000|2024-12-30 07:06:40|22522.28|22442.28|22525.03|22445.03|22525.03|22445.03|22522.06|22442.06|10
1735542410000|2024-12-30 07:06:50|22525.16|22445.16|22528.6|22448.6|22528.6|22448.6|22525.16|22445.16|10
1735542420000|2024-12-30 07:07:00|22528.87|22448.87|22530.38|22450.38|22530.38|22450.38|22528.87|22448.87|10
1735542430000|2024-12-30 07:07:10|22524.82|22444.82|22531.26|22451.26|22531.26|22451.26|22524.82|22444.82|10
1735542440000|2024-12-30 07:07:20|22530.8|22450.8|22528.13|22448.13|22530.8|22450.8|22528.05|22448.05|10
1735542450000|2024-12-30 07:07:30|22528.15|22448.15|22526.26|22446.26|22529.63|22449.63|22526.26|22446.26|10
1735542460000|2024-12-30 07:07:40|22526.28|22446.28|22527.02|22447.02|22527.02|22447.02|22525.16|22445.16|9
1735542470000|2024-12-30 07:07:50|22526.19|22446.19|22524.88|22444.88|22526.72|22446.72|22524.88|22444.88|10
1735542480000|2024-12-30 07:08:00|22524.91|22444.91|22524.97|22444.97|22525.11|22445.11|22524.07|22444.07|10
1735542490000|2024-12-30 07:08:10|22525.46|22445.46|22526.76|22446.76|22527.71|22447.71|22525.46|22445.46|9
1735542500000|2024-12-30 07:08:20|22526.03|22446.03|22524.02|22444.02|22526.24|22446.24|22524.02|22444.02|10
1735542510000|2024-12-30 07:08:30|22524.29|22444.29|22525.81|22445.81|22525.84|22445.84|22524.29|22444.29|10
1735542520000|2024-12-30 07:08:40|22526.37|22446.37|22527.47|22447.47|22527.62|22447.62|22526.37|22446.37|10
1735542530000|2024-12-30 07:08:50|22527.48|22447.48|22530.42|22450.42|22532.43|22452.43|22527.37|22447.37|9
1735542540000|2024-12-30 07:09:00|22530.2|22450.2|22529.94|22449.94|22530.2|22450.2|22529.61|22449.61|9
1735542550000|2024-12-30 07:09:10|22529.87|22449.87|22530.99|22450.99|22530.99|22450.99|22529.6|22449.6|9
1735542560000|2024-12-30 07:09:20|22530.71|22450.71|22524.64|22444.64|22530.71|22450.71|22524.64|22444.64|10
1735542570000|2024-12-30 07:09:30|22524.59|22444.59|22522.69|22442.69|22524.86|22444.86|22522.23|22442.23|10
1735542580000|2024-12-30 07:09:40|22521.17|22441.17|22518.73|22438.73|22521.17|22441.17|22518.73|22438.73|10
1735542590000|2024-12-30 07:09:50|22518.13|22438.13|22517.58|22437.58|22518.13|22438.13|22517.51|22437.51|9
1735542600000|2024-12-30 07:10:00|22517.53|22437.53|22517.28|22437.28|22517.56|22437.56|22516.84|22436.84|10
1735542610000|2024-12-30 07:10:10|22517.24|22437.24|22516.08|22436.08|22517.97|22437.97|22516.08|22436.08|10
1735542620000|2024-12-30 07:10:20|22515.92|22435.92|22515.74|22435.74|22515.92|22435.92|22514.46|22434.46|10
1735542630000|2024-12-30 07:10:30|22517.47|22437.47|22517.43|22437.43|22517.89|22437.89|22517.43|22437.43|8
1735542640000|2024-12-30 07:10:40|22517.57|22437.57|22521.75|22441.75|22521.88|22441.88|22517.57|22437.57|10
1735542650000|2024-12-30 07:10:50|22521.76|22441.76|22521.11|22441.11|22522.58|22442.58|22521.11|22441.11|9
1735542660000|2024-12-30 07:11:00|22520.84|22440.84|22518.17|22438.17|22520.84|22440.84|22518.17|22438.17|10
1735542670000|2024-12-30 07:11:10|22518.29|22438.29|22517.31|22437.31|22518.29|22438.29|22517.21|22437.21|10
1735542680000|2024-12-30 07:11:20|22517.53|22437.53|22517.8|22437.8|22518.41|22438.41|22517.53|22437.53|9
1735542690000|2024-12-30 07:11:30|22517.81|22437.81|22511.61|22431.61|22517.83|22437.83|22511.13|22431.13|10
1735542700000|2024-12-30 07:11:40|22512.38|22432.38|22513.55|22433.55|22513.69|22433.69|22512.38|22432.38|10
1735542710000|2024-12-30 07:11:50|22513.54|22433.54|22512.23|22432.23|22513.54|22433.54|22512.23|22432.23|9
1735542720000|2024-12-30 07:12:00|22512.04|22432.04|22512.67|22432.67|22512.67|22432.67|22510.99|22430.99|10
1735542730000|2024-12-30 07:12:10|22513.47|22433.47|22513.27|22433.27|22513.66|22433.66|22513.15|22433.15|10
1735542740000|2024-12-30 07:12:20|22513.26|22433.26|22511.75|22431.75|22513.98|22433.98|22511.75|22431.75|10
1735542750000|2024-12-30 07:12:30|22511.79|22431.79|22511.84|22431.84|22512.46|22432.46|22511.59|22431.59|10
1735542760000|2024-12-30 07:12:40|22511.45|22431.45|22509.85|22429.85|22511.45|22431.45|22509.85|22429.85|10
1735542770000|2024-12-30 07:12:50|22509.62|22429.62|22504.45|22424.45|22509.62|22429.62|22504.43|22424.43|10
1735542780000|2024-12-30 07:13:00|22504.51|22424.51|22500.3|22420.3|22504.51|22424.51|22500.3|22420.3|10
1735542790000|2024-12-30 07:13:10|22500.52|22420.52|22495.3|22415.3|22500.52|22420.52|22494.61|22414.61|10
1735542800000|2024-12-30 07:13:20|22495.35|22415.35|22493.88|22413.88|22495.35|22415.35|22493.24|22413.24|9
1735542810000|2024-12-30 07:13:30|22493.89|22413.89|22494.62|22414.62|22495.27|22415.27|22493.82|22413.82|10
1735542820000|2024-12-30 07:13:40|22494.82|22414.82|22495.52|22415.52|22495.75|22415.75|22494.82|22414.82|10
1735542830000|2024-12-30 07:13:50|22495.45|22415.45|22495.55|22415.55|22495.59|22415.59|22495.06|22415.06|10
1735542840000|2024-12-30 07:14:00|22495.56|22415.56|22497.64|22417.64|22497.64|22417.64|22495.54|22415.54|9
1735542850000|2024-12-30 07:14:10|22497.59|22417.59|22500.47|22420.47|22500.49|22420.49|22497.59|22417.59|10
1735542860000|2024-12-30 07:14:20|22500.5|22420.5|22502.39|22422.39|22502.39|22422.39|22500.5|22420.5|9
1735542870000|2024-12-30 07:14:30|22502.41|22422.41|22498.45|22418.45|22502.42|22422.42|22498.45|22418.45|10
1735542880000|2024-12-30 07:14:40|22498.33|22418.33|22498.89|22418.89|22498.95|22418.95|22498.33|22418.33|8
1735542890000|2024-12-30 07:14:50|22498.84|22418.84|22499.77|22419.77|22499.85|22419.85|22498.83|22418.83|9
1735542900000|2024-12-30 07:15:00|22499.83|22419.83|22497.32|22417.32|22499.83|22419.83|22497.32|22417.32|10
1735542910000|2024-12-30 07:15:10|22496.76|22416.76|22495.66|22415.66|22496.76|22416.76|22495.6|22415.6|10
1735542920000|2024-12-30 07:15:20|22495.75|22415.75|22501.3|22421.3|22501.3|22421.3|22495.75|22415.75|10
1735542930000|2024-12-30 07:15:30|22501.1|22421.1|22503.55|22423.55|22504.9|22424.9|22501.1|22421.1|8
1735542940000|2024-12-30 07:15:40|22503.58|22423.58|22502.86|22422.86|22503.78|22423.78|22502.39|22422.39|10
1735542950000|2024-12-30 07:15:50|22503.1|22423.1|22506.41|22426.41|22506.41|22426.41|22503.1|22423.1|9
1735542960000|2024-12-30 07:16:00|22506.4|22426.4|22506.63|22426.63|22506.63|22426.63|22506.22|22426.22|9
1735542970000|2024-12-30 07:16:10|22507.13|22427.13|22512.3|22432.3|22512.3|22432.3|22507.13|22427.13|10
1735542980000|2024-12-30 07:16:20|22512.04|22432.04|22509.56|22429.56|22512.04|22432.04|22509.36|22429.36|10
1735542990000|2024-12-30 07:16:30|22509.46|22429.46|22511.03|22431.03|22511.04|22431.04|22509.36|22429.36|10
1735543000000|2024-12-30 07:16:40|22511.44|22431.44|22512.6|22432.6|22514.08|22434.08|22511.44|22431.44|10
1735543010000|2024-12-30 07:16:50|22512.39|22432.39|22513.97|22433.97|22513.97|22433.97|22512.34|22432.34|8
1735543020000|2024-12-30 07:17:00|22514.1|22434.1|22513.21|22433.21|22514.31|22434.31|22513.19|22433.19|10
1735543030000|2024-12-30 07:17:10|22514.5|22434.5|22512.17|22432.17|22516.1|22436.1|22511.74|22431.74|10
1735543040000|2024-12-30 07:17:20|22511.61|22431.61|22512.23|22432.23|22512.23|22432.23|22511.34|22431.34|9
1735543050000|2024-12-30 07:17:30|22512.68|22432.68|22506.59|22426.59|22512.71|22432.71|22506.59|22426.59|10
1735543060000|2024-12-30 07:17:40|22507.03|22427.03|22507.05|22427.05|22508.38|22428.38|22506.72|22426.72|10
1735543070000|2024-12-30 07:17:50|22507.07|22427.07|22505.95|22425.95|22507.07|22427.07|22505.87|22425.87|10
1735543080000|2024-12-30 07:18:00|22505.53|22425.53|22503.3|22423.3|22505.93|22425.93|22503.3|22423.3|10
1735543090000|2024-12-30 07:18:10|22507.75|22427.75|22509.35|22429.35|22509.35|22429.35|22507.61|22427.61|10
1735543100000|2024-12-30 07:18:20|22508.18|22428.18|22503.71|22423.71|22508.18|22428.18|22503.71|22423.71|10
1735543110000|2024-12-30 07:18:30|22503.49|22423.49|22504.53|22424.53|22505.55|22425.55|22503.49|22423.49|10
1735543120000|2024-12-30 07:18:40|22504.67|22424.67|22506.24|22426.24|22506.53|22426.53|22504.34|22424.34|10
1735543130000|2024-12-30 07:18:50|22506.07|22426.07|22508.8|22428.8|22508.88|22428.88|22505.5|22425.5|10
1735543140000|2024-12-30 07:19:00|22508.55|22428.55|22507|22427|22508.55|22428.55|22506.32|22426.32|10
1735543150000|2024-12-30 07:19:10|22507.11|22427.11|22506.76|22426.76|22508.15|22428.15|22506.76|22426.76|10
1735543160000|2024-12-30 07:19:20|22506.69|22426.69|22507.52|22427.52|22507.52|22427.52|22506.69|22426.69|10
1735543170000|2024-12-30 07:19:30|22507.16|22427.16|22507.39|22427.39|22508.28|22428.28|22507.16|22427.16|10
1735543180000|2024-12-30 07:19:40|22507.42|22427.42|22507.81|22427.81|22507.81|22427.81|22506.78|22426.78|8
1735543190000|2024-12-30 07:19:50|22507.59|22427.59|22507.64|22427.64|22507.82|22427.82|22507.25|22427.25|10
1735543200000|2024-12-30 07:20:00|22507.62|22427.62|22508.61|22428.61|22508.61|22428.61|22507.62|22427.62|10
1735543210000|2024-12-30 07:20:10|22508.95|22428.95|22508.13|22428.13|22508.95|22428.95|22507.91|22427.91|9
1735543220000|2024-12-30 07:20:20|22507.26|22427.26|22505.52|22425.52|22507.26|22427.26|22505.41|22425.41|10
1735543230000|2024-12-30 07:20:30|22505.09|22425.09|22504|22424|22505.09|22425.09|22503.81|22423.81|9
1735543240000|2024-12-30 07:20:40|22503.71|22423.71|22502.75|22422.75|22503.71|22423.71|22502.05|22422.05|9
1735543250000|2024-12-30 07:20:50|22502.66|22422.66|22502.81|22422.81|22503.18|22423.18|22501.71|22421.71|10
1735543260000|2024-12-30 07:21:00|22502.92|22422.92|22502.11|22422.11|22502.92|22422.92|22501.81|22421.81|10
1735543270000|2024-12-30 07:21:10|22502.08|22422.08|22500.31|22420.31|22502.08|22422.08|22500.31|22420.31|9
1735543280000|2024-12-30 07:21:20|22500.29|22420.29|22497.26|22417.26|22500.29|22420.29|22496.83|22416.83|9
1735543290000|2024-12-30 07:21:30|22497.16|22417.16|22499.74|22419.74|22499.74|22419.74|22497.16|22417.16|10
1735543300000|2024-12-30 07:21:40|22499.83|22419.83|22501.57|22421.57|22501.57|22421.57|22499.62|22419.62|10
1735543310000|2024-12-30 07:21:50|22501.7|22421.7|22500.01|22420.01|22501.7|22421.7|22500.01|22420.01|8
1735543320000|2024-12-30 07:22:00|22499.77|22419.77|22493.5|22413.5|22499.84|22419.84|22493.5|22413.5|10
1735543330000|2024-12-30 07:22:10|22493.57|22413.57|22494.52|22414.52|22494.57|22414.57|22493.55|22413.55|10
1735543340000|2024-12-30 07:22:20|22493.86|22413.86|22494.47|22414.47|22494.7|22414.7|22493.86|22413.86|9
1735543350000|2024-12-30 07:22:30|22494.45|22414.45|22492.21|22412.21|22494.63|22414.63|22492.21|22412.21|10
1735543360000|2024-12-30 07:22:40|22491.74|22411.74|22491.63|22411.63|22492.76|22412.76|22491.63|22411.63|9
1735543370000|2024-12-30 07:22:50|22491.27|22411.27|22490.45|22410.45|22491.27|22411.27|22490.45|22410.45|10
1735543380000|2024-12-30 07:23:00|22490.33|22410.33|22490.22|22410.22|22490.47|22410.47|22489.85|22409.85|10
1735543390000|2024-12-30 07:23:10|22490.12|22410.12|22488.9|22408.9|22490.5|22410.5|22488.87|22408.87|10
1735543400000|2024-12-30 07:23:20|22488.68|22408.68|22489.86|22409.86|22490.07|22410.07|22488.68|22408.68|9
1735543410000|2024-12-30 07:23:30|22490.1|22410.1|22488.64|22408.64|22490.31|22410.31|22488.64|22408.64|9
1735543420000|2024-12-30 07:23:40|22488.26|22408.26|22487.78|22407.78|22488.26|22408.26|22487.76|22407.76|9
1735543430000|2024-12-30 07:23:50|22487.85|22407.85|22485.19|22405.19|22488.06|22408.06|22485.19|22405.19|9
1735543440000|2024-12-30 07:24:00|22484.81|22404.81|22478.07|22398.07|22484.81|22404.81|22478.07|22398.07|10
1735543450000|2024-12-30 07:24:10|22477.08|22397.08|22474.45|22394.45|22477.08|22397.08|22474.2|22394.2|9
1735543460000|2024-12-30 07:24:20|22474.57|22394.57|22474.75|22394.75|22474.83|22394.83|22474.57|22394.57|9
1735543470000|2024-12-30 07:24:30|22474.4|22394.4|22474.83|22394.83|22474.87|22394.87|22474.14|22394.14|10
1735543480000|2024-12-30 07:24:40|22474.9|22394.9|22472.42|22392.42|22475.05|22395.05|22472.12|22392.12|10
1735543490000|2024-12-30 07:24:50|22472.43|22392.43|22469.47|22389.47|22472.43|22392.43|22469.47|22389.47|10
1735543500000|2024-12-30 07:25:00|22469.22|22389.22|22468.17|22388.17|22469.22|22389.22|22468.17|22388.17|10
1735543510000|2024-12-30 07:25:10|22468.31|22388.31|22468.29|22388.29|22468.92|22388.92|22466.42|22386.42|10
1735543520000|2024-12-30 07:25:20|22468.09|22388.09|22469.52|22389.52|22469.52|22389.52|22467.85|22387.85|10
1735543530000|2024-12-30 07:25:30|22469.38|22389.38|22464.95|22384.95|22469.38|22389.38|22464.89|22384.89|9
1735543540000|2024-12-30 07:25:40|22464.98|22384.98|22462.44|22382.44|22464.98|22384.98|22462.44|22382.44|10
1735543550000|2024-12-30 07:25:50|22462.32|22382.32|22460.67|22380.67|22462.32|22382.32|22460.67|22380.67|10
1735543560000|2024-12-30 07:26:00|22460.54|22380.54|22457.74|22377.74|22460.59|22380.59|22457.55|22377.55|10
1735543570000|2024-12-30 07:26:10|22457.56|22377.56|22457.14|22377.14|22457.92|22377.92|22456.94|22376.94|10
1735543580000|2024-12-30 07:26:20|22457.16|22377.16|22457.72|22377.72|22457.72|22377.72|22456.97|22376.97|10
1735543590000|2024-12-30 07:26:30|22457.98|22377.98|22458.24|22378.24|22458.88|22378.88|22457.98|22377.98|10
1735543600000|2024-12-30 07:26:40|22458.27|22378.27|22458.97|22378.97|22458.97|22378.97|22458.1|22378.1|10
1735543610000|2024-12-30 07:26:50|22458.46|22378.46|22457.22|22377.22|22458.78|22378.78|22457.15|22377.15|10
1735543620000|2024-12-30 07:27:00|22457.04|22377.04|22457.21|22377.21|22457.43|22377.43|22457.04|22377.04|9
1735543630000|2024-12-30 07:27:10|22457.07|22377.07|22456.16|22376.16|22457.07|22377.07|22456.16|22376.16|9
1735543640000|2024-12-30 07:27:20|22453.74|22373.74|22450|22370|22453.74|22373.74|22449.43|22369.43|10
1735543650000|2024-12-30 07:27:30|22449.57|22369.57|22450.69|22370.69|22451.37|22371.37|22449.57|22369.57|9
1735543660000|2024-12-30 07:27:40|22450.57|22370.57|22449.79|22369.79|22450.7|22370.7|22449.74|22369.74|10
1735543670000|2024-12-30 07:27:50|22449.66|22369.66|22448.9|22368.9|22450.42|22370.42|22448.31|22368.31|10
1735543680000|2024-12-30 07:28:00|22449.07|22369.07|22444.97|22364.97|22449.14|22369.14|22444.97|22364.97|10
1735543690000|2024-12-30 07:28:10|22444.77|22364.77|22439.84|22359.84|22444.77|22364.77|22439.84|22359.84|10
1735543700000|2024-12-30 07:28:20|22439.65|22359.65|22435.47|22355.47|22439.65|22359.65|22435.08|22355.08|10
1735543710000|2024-12-30 07:28:30|22435.5|22355.5|22432.04|22352.04|22435.58|22355.58|22431.94|22351.94|10
1735543720000|2024-12-30 07:28:40|22429.84|22349.84|22430.59|22350.59|22431.14|22351.14|22429.82|22349.82|10
1735543730000|2024-12-30 07:28:50|22430.97|22350.97|22432.08|22352.08|22432.19|22352.19|22430.97|22350.97|10
1735543740000|2024-12-30 07:29:00|22432.04|22352.04|22431.94|22351.94|22432.33|22352.33|22431.94|22351.94|10
1735543750000|2024-12-30 07:29:10|22432.22|22352.22|22432.31|22352.31|22432.54|22352.54|22432.1|22352.1|8
1735543760000|2024-12-30 07:29:20|22432.39|22352.39|22432.07|22352.07|22432.67|22352.67|22432.07|22352.07|9
1735543770000|2024-12-30 07:29:30|22432.04|22352.04|22429.67|22349.67|22432.04|22352.04|22429.67|22349.67|10
1735543780000|2024-12-30 07:29:40|22430.4|22350.4|22432.64|22352.64|22432.64|22352.64|22430.19|22350.19|10
1735543790000|2024-12-30 07:29:50|22432.69|22352.69|22431.35|22351.35|22432.69|22352.69|22431.35|22351.35|9
1735543800000|2024-12-30 07:30:00|22431.71|22351.71|22432.01|22352.01|22432.86|22352.86|22431.71|22351.71|10
1735543810000|2024-12-30 07:30:10|22431.66|22351.66|22433.03|22353.03|22433.03|22353.03|22430.9|22350.9|10
1735543820000|2024-12-30 07:30:20|22432.29|22352.29|22431.67|22351.67|22432.29|22352.29|22431.37|22351.37|10
1735543830000|2024-12-30 07:30:30|22432.2|22352.2|22433.84|22353.84|22433.9|22353.9|22432.18|22352.18|10
1735543840000|2024-12-30 07:30:40|22434.16|22354.16|22435.05|22355.05|22435.87|22355.87|22434.16|22354.16|10
1735543850000|2024-12-30 07:30:50|22435.35|22355.35|22436.31|22356.31|22436.35|22356.35|22435.06|22355.06|10
1735543860000|2024-12-30 07:31:00|22436.61|22356.61|22437.63|22357.63|22437.63|22357.63|22436.61|22356.61|8
1735543870000|2024-12-30 07:31:10|22437.67|22357.67|22436.24|22356.24|22438.4|22358.4|22436.24|22356.24|10
1735543880000|2024-12-30 07:31:20|22435.57|22355.57|22432.66|22352.66|22435.59|22355.59|22432.66|22352.66|10
1735543890000|2024-12-30 07:31:30|22431.88|22351.88|22425|22345|22431.88|22351.88|22425|22345|10
1735543900000|2024-12-30 07:31:40|22425.04|22345.04|22422.12|22342.12|22425.08|22345.08|22421.95|22341.95|10
1735543910000|2024-12-30 07:31:50|22420.66|22340.66|22413.09|22333.09|22420.66|22340.66|22413.09|22333.09|10
1735543920000|2024-12-30 07:32:00|22411.57|22331.57|22407.2|22327.2|22411.57|22331.57|22407.2|22327.2|10
1735543930000|2024-12-30 07:32:10|22407.46|22327.46|22410.77|22330.77|22410.94|22330.94|22407.46|22327.46|10
1735543940000|2024-12-30 07:32:20|22411.16|22331.16|22411.41|22331.41|22411.94|22331.94|22411.16|22331.16|9
1735543950000|2024-12-30 07:32:30|22409.53|22329.53|22408.53|22328.53|22409.76|22329.76|22408.46|22328.46|10
1735543960000|2024-12-30 07:32:40|22409.11|22329.11|22408.68|22328.68|22409.29|22329.29|22408.68|22328.68|10
1735543970000|2024-12-30 07:32:50|22408.72|22328.72|22407.33|22327.33|22409.05|22329.05|22407.33|22327.33|9
1735543980000|2024-12-30 07:33:00|22407.36|22327.36|22407.7|22327.7|22407.81|22327.81|22407.36|22327.36|10
1735543990000|2024-12-30 07:33:10|22407.42|22327.42|22410.52|22330.52|22411.14|22331.14|22407.42|22327.42|10
1735544000000|2024-12-30 07:33:20|22410.25|22330.25|22409.73|22329.73|22410.63|22330.63|22409.36|22329.36|10
1735544010000|2024-12-30 07:33:30|22410.07|22330.07|22402.65|22322.65|22410.55|22330.55|22402.65|22322.65|10
1735544020000|2024-12-30 07:33:40|22402.56|22322.56|22401.95|22321.95|22402.56|22322.56|22400.33|22320.33|10
1735544030000|2024-12-30 07:33:50|22401.9|22321.9|22401.08|22321.08|22401.99|22321.99|22401.08|22321.08|10
1735544040000|2024-12-30 07:34:00|22399.06|22319.06|22395.56|22315.56|22399.31|22319.31|22395.56|22315.56|10
1735544050000|2024-12-30 07:34:10|22394.73|22314.73|22394.96|22314.96|22394.96|22314.96|22394.19|22314.19|10
1735544060000|2024-12-30 07:34:20|22395.11|22315.11|22395.24|22315.24|22395.91|22315.91|22395.11|22315.11|9
1735544070000|2024-12-30 07:34:30|22395.31|22315.31|22393.17|22313.17|22395.31|22315.31|22393.17|22313.17|9
1735544080000|2024-12-30 07:34:40|22391.78|22311.78|22390.2|22310.2|22391.78|22311.78|22390.2|22310.2|8
1735544090000|2024-12-30 07:34:50|22389.64|22309.64|22386.62|22306.62|22389.64|22309.64|22386.62|22306.62|10
1735544100000|2024-12-30 07:35:00|22386.47|22306.47|22378.11|22298.11|22386.47|22306.47|22378.11|22298.11|10
1735544110000|2024-12-30 07:35:10|22378.12|22298.12|22376.72|22296.72|22378.12|22298.12|22376.72|22296.72|9
1735544120000|2024-12-30 07:35:20|22376.6|22296.6|22379.14|22299.14|22379.16|22299.16|22376.6|22296.6|10
1735544130000|2024-12-30 07:35:30|22379.12|22299.12|22384|22304|22384|22304|22379.12|22299.12|10
1735544140000|2024-12-30 07:35:40|22384.3|22304.3|22385|22305|22385.06|22305.06|22384.3|22304.3|10
1735544150000|2024-12-30 07:35:50|22384.61|22304.61|22380.75|22300.75|22384.61|22304.61|22380.74|22300.74|8
1735544160000|2024-12-30 07:36:00|22380.76|22300.76|22381.31|22301.31|22381.64|22301.64|22379.96|22299.96|10
1735544170000|2024-12-30 07:36:10|22381.26|22301.26|22380.15|22300.15|22381.26|22301.26|22380.15|22300.15|9
1735544180000|2024-12-30 07:36:20|22379.16|22299.16|22376.87|22296.87|22379.16|22299.16|22376.76|22296.76|10
1735544190000|2024-12-30 07:36:30|22376.9|22296.9|22377.51|22297.51|22378.11|22298.11|22376.8|22296.8|10
1735544200000|2024-12-30 07:36:40|22377.59|22297.59|22378.12|22298.12|22378.57|22298.57|22377.02|22297.02|9
1735544210000|2024-12-30 07:36:50|22378.01|22298.01|22376.35|22296.35|22378.33|22298.33|22375.21|22295.21|9
1735544220000|2024-12-30 07:37:00|22376.1|22296.1|22383.25|22303.25|22383.25|22303.25|22375.91|22295.91|10
1735544230000|2024-12-30 07:37:10|22383.26|22303.26|22381.42|22301.42|22383.26|22303.26|22381.42|22301.42|10
1735544240000|2024-12-30 07:37:20|22381.32|22301.32|22380.86|22300.86|22381.77|22301.77|22380.83|22300.83|10
1735544250000|2024-12-30 07:37:30|22380.78|22300.78|22380.03|22300.03|22381.03|22301.03|22379.86|22299.86|9
1735544260000|2024-12-30 07:37:40|22380.31|22300.31|22381.53|22301.53|22381.53|22301.53|22380.18|22300.18|10
1735544270000|2024-12-30 07:37:50|22381.59|22301.59|22375.47|22295.47|22381.59|22301.59|22375.47|22295.47|10
1735544280000|2024-12-30 07:38:00|22375.5|22295.5|22376.58|22296.58|22376.58|22296.58|22375.5|22295.5|10
1735544290000|2024-12-30 07:38:10|22376.59|22296.59|22378.39|22298.39|22378.62|22298.62|22376.59|22296.59|10
1735544300000|2024-12-30 07:38:20|22378.66|22298.66|22379.71|22299.71|22379.75|22299.75|22378.66|22298.66|10
1735544310000|2024-12-30 07:38:30|22381.2|22301.2|22387.63|22307.63|22387.63|22307.63|22380.68|22300.68|10
1735544320000|2024-12-30 07:38:40|22387.58|22307.58|22388.89|22308.89|22388.89|22308.89|22387.43|22307.43|10
1735544330000|2024-12-30 07:38:50|22389.02|22309.02|22394.88|22314.88|22394.88|22314.88|22389.02|22309.02|10
1735544340000|2024-12-30 07:39:00|22395.11|22315.11|22402.35|22322.35|22402.35|22322.35|22395.11|22315.11|10
1735544350000|2024-12-30 07:39:10|22403.34|22323.34|22410.21|22330.21|22410.48|22330.48|22403.34|22323.34|10
1735544360000|2024-12-30 07:39:20|22410.33|22330.33|22414.25|22334.25|22414.25|22334.25|22410.33|22330.33|10
1735544370000|2024-12-30 07:39:30|22414.24|22334.24|22418.26|22338.26|22419.62|22339.62|22414.24|22334.24|10
1735544380000|2024-12-30 07:39:40|22418.71|22338.71|22416.61|22336.61|22418.71|22338.71|22416.44|22336.44|10
1735544390000|2024-12-30 07:39:50|22416.73|22336.73|22418.67|22338.67|22418.67|22338.67|22416.73|22336.73|9
1735544400000|2024-12-30 07:40:00|22418.85|22338.85|22421.64|22341.64|22421.64|22341.64|22418.85|22338.85|9
1735544410000|2024-12-30 07:40:10|22422.51|22342.51|22429.96|22349.96|22429.96|22349.96|22422.51|22342.51|10
1735544420000|2024-12-30 07:40:20|22430.17|22350.17|22435.34|22355.34|22435.35|22355.35|22430.17|22350.17|10
1735544430000|2024-12-30 07:40:30|22435.48|22355.48|22436.96|22356.96|22436.96|22356.96|22435.48|22355.48|9
1735544440000|2024-12-30 07:40:40|22437.23|22357.23|22439.98|22359.98|22440.1|22360.1|22437.02|22357.02|10
1735544450000|2024-12-30 07:40:50|22439.72|22359.72|22443.76|22363.76|22444.5|22364.5|22439.72|22359.72|10
1735544460000|2024-12-30 07:41:00|22443.06|22363.06|22442.99|22362.99|22443.06|22363.06|22442.13|22362.13|10
1735544470000|2024-12-30 07:41:10|22443.31|22363.31|22445.82|22365.82|22445.82|22365.82|22443.31|22363.31|9
1735544480000|2024-12-30 07:41:20|22446.46|22366.46|22447.27|22367.27|22447.27|22367.27|22446.22|22366.22|10
1735544490000|2024-12-30 07:41:30|22446.93|22366.93|22445.73|22365.73|22447.08|22367.08|22445.73|22365.73|10
1735544500000|2024-12-30 07:41:40|22445.94|22365.94|22446.27|22366.27|22446.91|22366.91|22445.94|22365.94|10
1735544510000|2024-12-30 07:41:50|22446.35|22366.35|22446.75|22366.75|22447.34|22367.34|22446.25|22366.25|10
1735544520000|2024-12-30 07:42:00|22446.72|22366.72|22448.9|22368.9|22448.91|22368.91|22446.58|22366.58|10
1735544530000|2024-12-30 07:42:10|22449.05|22369.05|22451.51|22371.51|22451.51|22371.51|22449.05|22369.05|10
1735544540000|2024-12-30 07:42:20|22451.57|22371.57|22452.54|22372.54|22452.54|22372.54|22450.83|22370.83|10
1735544550000|2024-12-30 07:42:30|22452.83|22372.83|22454.6|22374.6|22454.83|22374.83|22452.74|22372.74|10
1735544560000|2024-12-30 07:42:40|22454.53|22374.53|22457.81|22377.81|22458.09|22378.09|22454.53|22374.53|10
1735544570000|2024-12-30 07:42:50|22458.5|22378.5|22458.46|22378.46|22459.48|22379.48|22458.46|22378.46|10
1735544580000|2024-12-30 07:43:00|22457.47|22377.47|22458.56|22378.56|22458.71|22378.71|22457.42|22377.42|10
1735544590000|2024-12-30 07:43:10|22458.73|22378.73|22460.05|22380.05|22460.05|22380.05|22458.61|22378.61|9
1735544600000|2024-12-30 07:43:20|22460.08|22380.08|22458.24|22378.24|22460.13|22380.13|22458.24|22378.24|10
1735544610000|2024-12-30 07:43:30|22457.72|22377.72|22459.41|22379.41|22459.48|22379.48|22456.85|22376.85|10
1735544620000|2024-12-30 07:43:40|22458.96|22378.96|22458.74|22378.74|22459.04|22379.04|22458.68|22378.68|8
1735544630000|2024-12-30 07:43:50|22458.7|22378.7|22457.35|22377.35|22458.7|22378.7|22456.81|22376.81|9
1735544640000|2024-12-30 07:44:00|22457.38|22377.38|22455.64|22375.64|22457.38|22377.38|22455.44|22375.44|10
1735544650000|2024-12-30 07:44:10|22455.67|22375.67|22453.77|22373.77|22455.69|22375.69|22453.37|22373.37|10
1735544660000|2024-12-30 07:44:20|22453.51|22373.51|22453.11|22373.11|22453.63|22373.63|22453.01|22373.01|10
1735544670000|2024-12-30 07:44:30|22453.21|22373.21|22454.01|22374.01|22454.25|22374.25|22453.2|22373.2|10
1735544680000|2024-12-30 07:44:40|22454.03|22374.03|22454.68|22374.68|22454.95|22374.95|22454.03|22374.03|9
1735544690000|2024-12-30 07:44:50|22454.55|22374.55|22455.25|22375.25|22455.25|22375.25|22454.31|22374.31|10
1735544700000|2024-12-30 07:45:00|22454.51|22374.51|22454.64|22374.64|22454.74|22374.74|22453.99|22373.99|9
1735544710000|2024-12-30 07:45:10|22454.73|22374.73|22456.61|22376.61|22456.61|22376.61|22454.73|22374.73|10
1735544720000|2024-12-30 07:45:20|22457.55|22377.55|22455.34|22375.34|22458.38|22378.38|22454.87|22374.87|10
1735544730000|2024-12-30 07:45:30|22455.37|22375.37|22462.6|22382.6|22462.6|22382.6|22455.37|22375.37|10
1735544740000|2024-12-30 07:45:40|22463.88|22383.88|22465.82|22385.82|22465.85|22385.85|22463.88|22383.88|10
1735544750000|2024-12-30 07:45:50|22465.72|22385.72|22464.43|22384.43|22465.84|22385.84|22463.85|22383.85|9
1735544760000|2024-12-30 07:46:00|22464.22|22384.22|22465.68|22385.68|22465.68|22385.68|22464.22|22384.22|9
1735544770000|2024-12-30 07:46:10|22465.88|22385.88|22467.23|22387.23|22468.15|22388.15|22465.88|22385.88|10
1735544780000|2024-12-30 07:46:20|22467.26|22387.26|22466.16|22386.16|22467.26|22387.26|22466.16|22386.16|10
1735544790000|2024-12-30 07:46:30|22465.8|22385.8|22465.45|22385.45|22465.91|22385.91|22465.08|22385.08|9
1735544800000|2024-12-30 07:46:40|22465.06|22385.06|22465.92|22385.92|22466.01|22386.01|22465.06|22385.06|10
1735544810000|2024-12-30 07:46:50|22465.77|22385.77|22463.35|22383.35|22465.93|22385.93|22463.35|22383.35|10
1735544820000|2024-12-30 07:47:00|22463.06|22383.06|22460.47|22380.47|22463.06|22383.06|22460.05|22380.05|10
1735544830000|2024-12-30 07:47:10|22460.5|22380.5|22461.5|22381.5|22461.97|22381.97|22460.5|22380.5|10
1735544840000|2024-12-30 07:47:20|22461.12|22381.12|22457.79|22377.79|22461.12|22381.12|22457.77|22377.77|10
1735544850000|2024-12-30 07:47:30|22457.56|22377.56|22458.92|22378.92|22459.4|22379.4|22457.56|22377.56|10
1735544860000|2024-12-30 07:47:40|22458.76|22378.76|22460.72|22380.72|22460.72|22380.72|22458.76|22378.76|9
1735544870000|2024-12-30 07:47:50|22460.7|22380.7|22461.19|22381.19|22461.3|22381.3|22460.7|22380.7|10
1735544880000|2024-12-30 07:48:00|22461.09|22381.09|22462.1|22382.1|22462.1|22382.1|22460.76|22380.76|9
1735544890000|2024-12-30 07:48:10|22462.14|22382.14|22458.59|22378.59|22462.14|22382.14|22458.59|22378.59|8
1735544900000|2024-12-30 07:48:20|22458.44|22378.44|22456.28|22376.28|22458.44|22378.44|22456.28|22376.28|10
1735544910000|2024-12-30 07:48:30|22456.2|22376.2|22453.87|22373.87|22456.2|22376.2|22453.77|22373.77|10
1735544920000|2024-12-30 07:48:40|22453.22|22373.22|22451.12|22371.12|22453.22|22373.22|22451.12|22371.12|10
1735544930000|2024-12-30 07:48:50|22450.39|22370.39|22445.04|22365.04|22450.39|22370.39|22445.04|22365.04|10
1735544940000|2024-12-30 07:49:00|22445.15|22365.15|22442.66|22362.66|22445.15|22365.15|22442.66|22362.66|10
1735544950000|2024-12-30 07:49:10|22442.86|22362.86|22442.08|22362.08|22442.86|22362.86|22442.08|22362.08|10
1735544960000|2024-12-30 07:49:20|22442.18|22362.18|22443.35|22363.35|22443.35|22363.35|22441.89|22361.89|10
1735544970000|2024-12-30 07:49:30|22443.39|22363.39|22442.52|22362.52|22443.39|22363.39|22442.5|22362.5|9
1735544980000|2024-12-30 07:49:40|22442.45|22362.45|22442.42|22362.42|22442.49|22362.49|22442.18|22362.18|9
1735544990000|2024-12-30 07:49:50|22442.29|22362.29|22440.38|22360.38|22442.74|22362.74|22439.71|22359.71|10
1735545000000|2024-12-30 07:50:00|22446.07|22366.07|22437.96|22357.96|22446.21|22366.21|22437.96|22357.96|10
1735545010000|2024-12-30 07:50:10|22437.41|22357.41|22437.42|22357.42|22437.42|22357.42|22436.5|22356.5|10
1735545020000|2024-12-30 07:50:20|22438.46|22358.46|22440.42|22360.42|22440.49|22360.49|22438.41|22358.41|9
1735545030000|2024-12-30 07:50:30|22440.13|22360.13|22439.3|22359.3|22440.13|22360.13|22438.06|22358.06|10
1735545040000|2024-12-30 07:50:40|22439.16|22359.16|22441.07|22361.07|22441.07|22361.07|22439.16|22359.16|10
1735545050000|2024-12-30 07:50:50|22441.1|22361.1|22442.71|22362.71|22442.71|22362.71|22441.01|22361.01|10
1735545060000|2024-12-30 07:51:00|22442.72|22362.72|22442.59|22362.59|22442.72|22362.72|22442.38|22362.38|9
1735545070000|2024-12-30 07:51:10|22442.52|22362.52|22442.78|22362.78|22443.55|22363.55|22442.52|22362.52|9
1735545080000|2024-12-30 07:51:20|22442.76|22362.76|22442.61|22362.61|22442.76|22362.76|22441.96|22361.96|10
1735545090000|2024-12-30 07:51:30|22442.76|22362.76|22443.2|22363.2|22443.3|22363.3|22442.06|22362.06|10
1735545100000|2024-12-30 07:51:40|22443.06|22363.06|22441.37|22361.37|22443.06|22363.06|22441.11|22361.11|9
1735545110000|2024-12-30 07:51:50|22441.12|22361.12|22440.9|22360.9|22441.25|22361.25|22440.36|22360.36|10
1735545120000|2024-12-30 07:52:00|22440.89|22360.89|22438.96|22358.96|22440.89|22360.89|22438.96|22358.96|10
1735545130000|2024-12-30 07:52:10|22438.95|22358.95|22439.32|22359.32|22440.31|22360.31|22438.6|22358.6|10
1735545140000|2024-12-30 07:52:20|22438.7|22358.7|22438.31|22358.31|22438.7|22358.7|22437.48|22357.48|10
1735545150000|2024-12-30 07:52:30|22438.6|22358.6|22440.35|22360.35|22440.35|22360.35|22438.6|22358.6|10
1735545160000|2024-12-30 07:52:40|22440.34|22360.34|22441.08|22361.08|22441.08|22361.08|22440.16|22360.16|10
1735545170000|2024-12-30 07:52:50|22441|22361|22442.73|22362.73|22443.36|22363.36|22440.6|22360.6|10
1735545180000|2024-12-30 07:53:00|22442.86|22362.86|22443.14|22363.14|22443.54|22363.54|22442.86|22362.86|9
1735545190000|2024-12-30 07:53:10|22444.02|22364.02|22442.73|22362.73|22444.57|22364.57|22442.73|22362.73|10
1735545200000|2024-12-30 07:53:20|22442.49|22362.49|22444.3|22364.3|22444.3|22364.3|22442.49|22362.49|10
1735545210000|2024-12-30 07:53:30|22444.15|22364.15|22443.78|22363.78|22444.51|22364.51|22443.76|22363.76|10
1735545220000|2024-12-30 07:53:40|22443.73|22363.73|22443.64|22363.64|22443.95|22363.95|22443.41|22363.41|10
1735545230000|2024-12-30 07:53:50|22443.8|22363.8|22444.32|22364.32|22444.52|22364.52|22443.8|22363.8|9
1735545240000|2024-12-30 07:54:00|22444.54|22364.54|22444.97|22364.97|22444.97|22364.97|22444.32|22364.32|9
1735545250000|2024-12-30 07:54:10|22445.05|22365.05|22445.56|22365.56|22445.78|22365.78|22445.05|22365.05|7
1735545260000|2024-12-30 07:54:20|22445.51|22365.51|22447.55|22367.55|22447.55|22367.55|22445.51|22365.51|10
1735545270000|2024-12-30 07:54:30|22447.67|22367.67|22450.04|22370.04|22450.04|22370.04|22447.55|22367.55|10
1735545280000|2024-12-30 07:54:40|22450.49|22370.49|22453.34|22373.34|22453.48|22373.48|22450.49|22370.49|9
1735545290000|2024-12-30 07:54:50|22453.63|22373.63|22454.04|22374.04|22454.13|22374.13|22453.6|22373.6|9
1735545300000|2024-12-30 07:55:00|22453.67|22373.67|22459.16|22379.16|22460.43|22380.43|22453.55|22373.55|10
1735545310000|2024-12-30 07:55:10|22459.1|22379.1|22458.43|22378.43|22459.47|22379.47|22458.43|22378.43|9
1735545320000|2024-12-30 07:55:20|22458.37|22378.37|22457.41|22377.41|22459.51|22379.51|22457.41|22377.41|10
1735545330000|2024-12-30 07:55:30|22456.88|22376.88|22457.72|22377.72|22458|22378|22456.88|22376.88|9
1735545340000|2024-12-30 07:55:40|22457.58|22377.58|22458.21|22378.21|22458.21|22378.21|22457.58|22377.58|10
1735545350000|2024-12-30 07:55:50|22458.43|22378.43|22458.7|22378.7|22459.35|22379.35|22458.43|22378.43|6
1735545360000|2024-12-30 07:56:00|22458.75|22378.75|22458.3|22378.3|22458.75|22378.75|22458.13|22378.13|9
1735545370000|2024-12-30 07:56:10|22458.23|22378.23|22457.18|22377.18|22458.23|22378.23|22457.18|22377.18|10
1735545380000|2024-12-30 07:56:20|22457.13|22377.13|22457.41|22377.41|22457.62|22377.62|22457.12|22377.12|9
1735545390000|2024-12-30 07:56:30|22457.33|22377.33|22458.73|22378.73|22458.75|22378.75|22457.33|22377.33|10
1735545400000|2024-12-30 07:56:40|22458.87|22378.87|22460.17|22380.17|22460.39|22380.39|22458.87|22378.87|10
1735545410000|2024-12-30 07:56:50|22460.47|22380.47|22461|22381|22461|22381|22460.47|22380.47|9
1735545420000|2024-12-30 07:57:00|22461.04|22381.04|22462.75|22382.75|22462.85|22382.85|22461.04|22381.04|10
1735545430000|2024-12-30 07:57:10|22463.56|22383.56|22465.62|22385.62|22465.86|22385.86|22463.56|22383.56|10
1735545440000|2024-12-30 07:57:20|22465.65|22385.65|22468.09|22388.09|22468.09|22388.09|22465.65|22385.65|8
1735545450000|2024-12-30 07:57:30|22468.11|22388.11|22469.75|22389.75|22469.75|22389.75|22468.11|22388.11|8
1735545460000|2024-12-30 07:57:40|22469.98|22389.98|22476.33|22396.33|22476.33|22396.33|22469.94|22389.94|10
1735545470000|2024-12-30 07:57:50|22476.17|22396.17|22478.42|22398.42|22478.53|22398.53|22475.93|22395.93|10
1735545480000|2024-12-30 07:58:00|22478.46|22398.46|22475.84|22395.84|22479.31|22399.31|22475.06|22395.06|10
1735545490000|2024-12-30 07:58:10|22476.39|22396.39|22479.35|22399.35|22480.28|22400.28|22476.39|22396.39|10
1735545500000|2024-12-30 07:58:20|22479.39|22399.39|22480.81|22400.81|22480.81|22400.81|22479.39|22399.39|10
1735545510000|2024-12-30 07:58:30|22480.7|22400.7|22481.45|22401.45|22481.45|22401.45|22480.4|22400.4|10
1735545520000|2024-12-30 07:58:40|22481.44|22401.44|22484.44|22404.44|22484.44|22404.44|22481.38|22401.38|10
1735545530000|2024-12-30 07:58:50|22484.26|22404.26|22486.13|22406.13|22486.15|22406.15|22484.25|22404.25|10
1735545540000|2024-12-30 07:59:00|22486.5|22406.5|22487.47|22407.47|22488.01|22408.01|22486.44|22406.44|10
1735545550000|2024-12-30 07:59:10|22487.43|22407.43|22490.74|22410.74|22490.79|22410.79|22487.43|22407.43|10
1735545560000|2024-12-30 07:59:20|22490.82|22410.82|22490.59|22410.59|22491.33|22411.33|22490.59|22410.59|9
1735545570000|2024-12-30 07:59:30|22490.56|22410.56|22490.41|22410.41|22490.61|22410.61|22490.37|22410.37|7
1735545580000|2024-12-30 07:59:40|22490.43|22410.43|22489.58|22409.58|22490.43|22410.43|22489.35|22409.35|9
1735545590000|2024-12-30 07:59:50|22489.64|22409.64|22489.2|22409.2|22489.7|22409.7|22489.06|22409.06|8
1735545600000|2024-12-30 08:00:00|22489.21|22409.21|22495.95|22415.95|22496.22|22416.22|22489.21|22409.21|10
1735545610000|2024-12-30 08:00:10|22495.59|22415.59|22498.8|22418.8|22498.8|22418.8|22495.43|22415.43|10
1735545620000|2024-12-30 08:00:20|22499.56|22419.56|22505.11|22425.11|22505.11|22425.11|22499.56|22419.56|10
1735545630000|2024-12-30 08:00:30|22505.26|22425.26|22507.75|22427.75|22507.75|22427.75|22505.26|22425.26|10
1735545640000|2024-12-30 08:00:40|22508|22428|22511.16|22431.16|22511.16|22431.16|22508|22428|10
1735545650000|2024-12-30 08:00:50|22511.59|22431.59|22514.84|22434.84|22514.84|22434.84|22511.59|22431.59|9
1735545660000|2024-12-30 08:01:00|22516.51|22436.51|22522.08|22442.08|22522.08|22442.08|22516.31|22436.31|10
1735545670000|2024-12-30 08:01:10|22522.27|22442.27|22525.68|22445.68|22525.68|22445.68|22522.27|22442.27|10
1735545680000|2024-12-30 08:01:20|22525.84|22445.84|22531.05|22451.05|22531.05|22451.05|22525.54|22445.54|9
1735545690000|2024-12-30 08:01:30|22531.3|22451.3|22533.36|22453.36|22533.36|22453.36|22531.3|22451.3|10
1735545700000|2024-12-30 08:01:40|22533.45|22453.45|22537.75|22457.75|22537.75|22457.75|22533.04|22453.04|10
1735545710000|2024-12-30 08:01:50|22541.43|22461.43|22545.59|22465.59|22546.61|22466.61|22541.43|22461.43|10
1735545720000|2024-12-30 08:02:00|22545.62|22465.62|22543.29|22463.29|22546.54|22466.54|22543.24|22463.24|10
1735545730000|2024-12-30 08:02:10|22544.02|22464.02|22547.72|22467.72|22547.72|22467.72|22544.02|22464.02|10
1735545740000|2024-12-30 08:02:20|22548.46|22468.46|22553.37|22473.37|22553.37|22473.37|22548.46|22468.46|10
1735545750000|2024-12-30 08:02:30|22553.56|22473.56|22559.79|22479.79|22559.79|22479.79|22553.44|22473.44|10
1735545760000|2024-12-30 08:02:40|22560.3|22480.3|22562.51|22482.51|22564.27|22484.27|22560.3|22480.3|10
1735545770000|2024-12-30 08:02:50|22561.76|22481.76|22560.7|22480.7|22562.1|22482.1|22560.47|22480.47|10
1735545780000|2024-12-30 08:03:00|22560.9|22480.9|22558.27|22478.27|22560.9|22480.9|22558.01|22478.01|10
1735545790000|2024-12-30 08:03:10|22558.21|22478.21|22557.3|22477.3|22558.81|22478.81|22557.15|22477.15|10
1735545800000|2024-12-30 08:03:20|22557.49|22477.49|22554.72|22474.72|22557.49|22477.49|22554.72|22474.72|10
1735545810000|2024-12-30 08:03:30|22553.48|22473.48|22551.39|22471.39|22553.48|22473.48|22550.94|22470.94|10
1735545820000|2024-12-30 08:03:40|22551.34|22471.34|22545.36|22465.36|22551.34|22471.34|22545.36|22465.36|10
1735545830000|2024-12-30 08:03:50|22545.38|22465.38|22539.62|22459.62|22545.38|22465.38|22538.82|22458.82|10
1735545840000|2024-12-30 08:04:00|22539.71|22459.71|22539.8|22459.8|22539.97|22459.97|22539.68|22459.68|9
1735545850000|2024-12-30 08:04:10|22541.49|22461.49|22538.28|22458.28|22541.49|22461.49|22538.28|22458.28|10
1735545860000|2024-12-30 08:04:20|22538.27|22458.27|22536.75|22456.75|22538.36|22458.36|22536.58|22456.58|9
1735545870000|2024-12-30 08:04:30|22535.22|22455.22|22535.21|22455.21|22535.47|22455.47|22534.62|22454.62|10
1735545880000|2024-12-30 08:04:40|22535.28|22455.28|22542.38|22462.38|22542.38|22462.38|22535.28|22455.28|10
1735545890000|2024-12-30 08:04:50|22542.57|22462.57|22540.38|22460.38|22542.6|22462.6|22540.38|22460.38|10
1735545900000|2024-12-30 08:05:00|22540.32|22460.32|22540.83|22460.83|22541.58|22461.58|22540.3|22460.3|9
1735545910000|2024-12-30 08:05:10|22540.01|22460.01|22542.42|22462.42|22542.82|22462.82|22538.33|22458.33|10
1735545920000|2024-12-30 08:05:20|22542.5|22462.5|22545.16|22465.16|22545.16|22465.16|22542.5|22462.5|10
1735545930000|2024-12-30 08:05:30|22545.91|22465.91|22546.16|22466.16|22546.73|22466.73|22545.57|22465.57|9
1735545940000|2024-12-30 08:05:40|22546.13|22466.13|22546.25|22466.25|22546.94|22466.94|22546.09|22466.09|10
1735545950000|2024-12-30 08:05:50|22546.75|22466.75|22545.96|22465.96|22547.11|22467.11|22545.83|22465.83|9
1735545960000|2024-12-30 08:06:00|22546.01|22466.01|22543.26|22463.26|22546.01|22466.01|22543.04|22463.04|10
1735545970000|2024-12-30 08:06:10|22543.2|22463.2|22541.07|22461.07|22543.47|22463.47|22541.07|22461.07|8
1735545980000|2024-12-30 08:06:20|22540.98|22460.98|22537.38|22457.38|22540.98|22460.98|22537.38|22457.38|10
1735545990000|2024-12-30 08:06:30|22536.92|22456.92|22538.16|22458.16|22538.17|22458.17|22536.33|22456.33|9
1735546000000|2024-12-30 08:06:40|22538.4|22458.4|22537.96|22457.96|22539.51|22459.51|22537.96|22457.96|10
1735546010000|2024-12-30 08:06:50|22537.94|22457.94|22535.11|22455.11|22537.94|22457.94|22535.11|22455.11|8
1735546020000|2024-12-30 08:07:00|22534.66|22454.66|22529.34|22449.34|22534.66|22454.66|22529.34|22449.34|10
1735546030000|2024-12-30 08:07:10|22529.35|22449.35|22529.56|22449.56|22529.75|22449.75|22527.87|22447.87|10
1735546040000|2024-12-30 08:07:20|22528.87|22448.87|22529.53|22449.53|22529.97|22449.97|22528.87|22448.87|10
1735546050000|2024-12-30 08:07:30|22529.47|22449.47|22530.03|22450.03|22530.86|22450.86|22529.03|22449.03|10
1735546060000|2024-12-30 08:07:40|22529.9|22449.9|22529.41|22449.41|22529.9|22449.9|22528.75|22448.75|9
1735546070000|2024-12-30 08:07:50|22529.39|22449.39|22528.05|22448.05|22529.74|22449.74|22527.84|22447.84|10
1735546080000|2024-12-30 08:08:00|22527.75|22447.75|22526.43|22446.43|22527.75|22447.75|22526.43|22446.43|7
1735546090000|2024-12-30 08:08:10|22526.33|22446.33|22524.57|22444.57|22526.33|22446.33|22522.98|22442.98|10
1735546100000|2024-12-30 08:08:20|22524.74|22444.74|22516.84|22436.84|22527.02|22447.02|22516.56|22436.56|10
1735546110000|2024-12-30 08:08:30|22517.24|22437.24|22517.52|22437.52|22517.64|22437.64|22517.24|22437.24|9
1735546120000|2024-12-30 08:08:40|22517.85|22437.85|22538.49|22458.49|22538.49|22458.49|22517.85|22437.85|10
1735546130000|2024-12-30 08:08:50|22538.89|22458.89|22534.97|22454.97|22539.05|22459.05|22534.97|22454.97|8
1735546140000|2024-12-30 08:09:00|22534.4|22454.4|22533.6|22453.6|22534.42|22454.42|22533.5|22453.5|10
1735546150000|2024-12-30 08:09:10|22533.35|22453.35|22523.14|22443.14|22533.56|22453.56|22523.09|22443.09|9
1735546160000|2024-12-30 08:09:20|22523.08|22443.08|22523.72|22443.72|22523.83|22443.83|22523.08|22443.08|10
1735546170000|2024-12-30 08:09:30|22524.21|22444.21|22525.81|22445.81|22525.81|22445.81|22522.54|22442.54|10
1735546180000|2024-12-30 08:09:40|22526.33|22446.33|22527.23|22447.23|22528.03|22448.03|22526.33|22446.33|10
1735546190000|2024-12-30 08:09:50|22527.31|22447.31|22526.55|22446.55|22527.31|22447.31|22526.3|22446.3|10
1735546200000|2024-12-30 08:10:00|22526.69|22446.69|22526.79|22446.79|22526.98|22446.98|22526.68|22446.68|10
1735546210000|2024-12-30 08:10:10|22526.81|22446.81|22536.48|22456.48|22537.16|22457.16|22526.81|22446.81|10
1735546220000|2024-12-30 08:10:20|22536.91|22456.91|22535.94|22455.94|22537.07|22457.07|22535.94|22455.94|9
1735546230000|2024-12-30 08:10:30|22535.85|22455.85|22535.04|22455.04|22535.85|22455.85|22533.89|22453.89|9
1735546240000|2024-12-30 08:10:40|22535.07|22455.07|22536.45|22456.45|22536.45|22456.45|22535.07|22455.07|8
1735546250000|2024-12-30 08:10:50|22536.93|22456.93|22536.3|22456.3|22536.97|22456.97|22536.17|22456.17|10
1735546260000|2024-12-30 08:11:00|22536.51|22456.51|22536.78|22456.78|22536.78|22456.78|22536.18|22456.18|10
1735546270000|2024-12-30 08:11:10|22537.72|22457.72|22537.57|22457.57|22538.21|22458.21|22537.44|22457.44|10
1735546280000|2024-12-30 08:11:20|22537.79|22457.79|22537.6|22457.6|22537.83|22457.83|22537.16|22457.16|10
1735546290000|2024-12-30 08:11:30|22538.08|22458.08|22536.79|22456.79|22538.36|22458.36|22536.2|22456.2|10
1735546300000|2024-12-30 08:11:40|22536.84|22456.84|22537.46|22457.46|22537.64|22457.64|22536.77|22456.77|10
1735546310000|2024-12-30 08:11:50|22537.89|22457.89|22538.25|22458.25|22538.25|22458.25|22537.69|22457.69|10
1735546320000|2024-12-30 08:12:00|22538.05|22458.05|22538.22|22458.22|22538.22|22458.22|22537.06|22457.06|9
1735546330000|2024-12-30 08:12:10|22537.99|22457.99|22535.72|22455.72|22537.99|22457.99|22535.72|22455.72|10
1735546340000|2024-12-30 08:12:20|22535.7|22455.7|22534.53|22454.53|22535.7|22455.7|22534.53|22454.53|10
1735546350000|2024-12-30 08:12:30|22533.64|22453.64|22534.05|22454.05|22534.27|22454.27|22533.56|22453.56|10
1735546360000|2024-12-30 08:12:40|22534.15|22454.15|22534.62|22454.62|22534.69|22454.69|22534.15|22454.15|10
1735546370000|2024-12-30 08:12:50|22534.64|22454.64|22536.26|22456.26|22536.26|22456.26|22534.64|22454.64|10
1735546380000|2024-12-30 08:13:00|22536.2|22456.2|22536.1|22456.1|22536.65|22456.65|22535.81|22455.81|10
1735546390000|2024-12-30 08:13:10|22536.14|22456.14|22536.03|22456.03|22536.17|22456.17|22535.88|22455.88|10
1735546400000|2024-12-30 08:13:20|22536.41|22456.41|22534.3|22454.3|22536.86|22456.86|22534.3|22454.3|10
1735546410000|2024-12-30 08:13:30|22533.38|22453.38|22533.94|22453.94|22533.94|22453.94|22533.26|22453.26|9
1735546420000|2024-12-30 08:13:40|22533.98|22453.98|22531.45|22451.45|22533.98|22453.98|22531.45|22451.45|10
1735546430000|2024-12-30 08:13:50|22531.49|22451.49|22529.76|22449.76|22531.49|22451.49|22529.76|22449.76|10
1735546440000|2024-12-30 08:14:00|22529.62|22449.62|22525.33|22445.33|22529.62|22449.62|22525.33|22445.33|10
1735546450000|2024-12-30 08:14:10|22525.53|22445.53|22522.11|22442.11|22525.85|22445.85|22522.11|22442.11|10
1735546460000|2024-12-30 08:14:20|22521.77|22441.77|22517.46|22437.46|22521.77|22441.77|22517.46|22437.46|10
1735546470000|2024-12-30 08:14:30|22517.12|22437.12|22517.64|22437.64|22518.34|22438.34|22517.12|22437.12|10
1735546480000|2024-12-30 08:14:40|22517.63|22437.63|22518.76|22438.76|22518.76|22438.76|22517.52|22437.52|10
1735546490000|2024-12-30 08:14:50|22518.99|22438.99|22521.96|22441.96|22521.96|22441.96|22518.99|22438.99|10
1735546500000|2024-12-30 08:15:00|22522.57|22442.57|22524.14|22444.14|22524.29|22444.29|22522.57|22442.57|10
1735546510000|2024-12-30 08:15:10|22523.96|22443.96|22523.66|22443.66|22524.31|22444.31|22523.49|22443.49|10
1735546520000|2024-12-30 08:15:20|22523.88|22443.88|22523.26|22443.26|22524.44|22444.44|22523.26|22443.26|10
1735546530000|2024-12-30 08:15:30|22523.14|22443.14|22523.6|22443.6|22523.98|22443.98|22523.05|22443.05|10
1735546540000|2024-12-30 08:15:40|22523.42|22443.42|22524.42|22444.42|22524.48|22444.48|22523.42|22443.42|10
1735546550000|2024-12-30 08:15:50|22524.37|22444.37|22524.18|22444.18|22524.46|22444.46|22523.52|22443.52|9
1735546560000|2024-12-30 08:16:00|22524.39|22444.39|22520.78|22440.78|22524.39|22444.39|22520.78|22440.78|10
1735546570000|2024-12-30 08:16:10|22520.95|22440.95|22517.36|22437.36|22520.95|22440.95|22517.17|22437.17|10
1735546580000|2024-12-30 08:16:20|22518.03|22438.03|22517.11|22437.11|22518.53|22438.53|22516.64|22436.64|10
1735546590000|2024-12-30 08:16:30|22516.94|22436.94|22515.75|22435.75|22517.22|22437.22|22515.61|22435.61|10
1735546600000|2024-12-30 08:16:40|22515.63|22435.63|22513.9|22433.9|22515.95|22435.95|22513.9|22433.9|10
1735546610000|2024-12-30 08:16:50|22513.87|22433.87|22514.46|22434.46|22514.46|22434.46|22513.84|22433.84|10
1735546620000|2024-12-30 08:17:00|22515.12|22435.12|22514.64|22434.64|22515.21|22435.21|22514.64|22434.64|10
1735546630000|2024-12-30 08:17:10|22514.65|22434.65|22517.19|22437.19|22517.39|22437.39|22514.65|22434.65|10
1735546640000|2024-12-30 08:17:20|22516.77|22436.77|22514.45|22434.45|22517.22|22437.22|22514.45|22434.45|10
1735546650000|2024-12-30 08:17:30|22514.17|22434.17|22515.54|22435.54|22515.54|22435.54|22512.67|22432.67|9
1735546660000|2024-12-30 08:17:40|22514.37|22434.37|22515.92|22435.92|22516.2|22436.2|22514.32|22434.32|9
1735546670000|2024-12-30 08:17:50|22516.03|22436.03|22517.11|22437.11|22517.54|22437.54|22516.03|22436.03|10
1735546680000|2024-12-30 08:18:00|22517.07|22437.07|22517.01|22437.01|22517.07|22437.07|22515.57|22435.57|10
1735546690000|2024-12-30 08:18:10|22517.05|22437.05|22515.9|22435.9|22517.05|22437.05|22515.9|22435.9|8
1735546700000|2024-12-30 08:18:20|22515.87|22435.87|22518.72|22438.72|22518.72|22438.72|22515.87|22435.87|10
1735546710000|2024-12-30 08:18:30|22518.65|22438.65|22519.14|22439.14|22519.14|22439.14|22518.28|22438.28|9
1735546720000|2024-12-30 08:18:40|22519.42|22439.42|22523.8|22443.8|22524.54|22444.54|22519.42|22439.42|10
1735546730000|2024-12-30 08:18:50|22523.16|22443.16|22525.61|22445.61|22525.61|22445.61|22523.16|22443.16|10
1735546740000|2024-12-30 08:19:00|22526.08|22446.08|22529.27|22449.27|22529.27|22449.27|22526.08|22446.08|10
1735546750000|2024-12-30 08:19:10|22529.22|22449.22|22533.05|22453.05|22533.05|22453.05|22529.22|22449.22|10
1735546760000|2024-12-30 08:19:20|22532.81|22452.81|22526.87|22446.87|22533.51|22453.51|22526.87|22446.87|10
1735546770000|2024-12-30 08:19:30|22526.5|22446.5|22528.1|22448.1|22528.1|22448.1|22526.5|22446.5|9
1735546780000|2024-12-30 08:19:40|22528.05|22448.05|22531.04|22451.04|22531.97|22451.97|22528.05|22448.05|9
1735546790000|2024-12-30 08:19:50|22530.92|22450.92|22528.35|22448.35|22530.92|22450.92|22528.35|22448.35|9
1735546800000|2024-12-30 08:20:00|22528.26|22448.26|22527.7|22447.7|22528.39|22448.39|22527.7|22447.7|9
1735546810000|2024-12-30 08:20:10|22527.73|22447.73|22528.12|22448.12|22528.12|22448.12|22527.46|22447.46|10
1735546820000|2024-12-30 08:20:20|22528.14|22448.14|22529.98|22449.98|22530.21|22450.21|22527.96|22447.96|8
1735546830000|2024-12-30 08:20:30|22530.01|22450.01|22527.08|22447.08|22530.01|22450.01|22527.08|22447.08|10
1735546840000|2024-12-30 08:20:40|22527.04|22447.04|22525.87|22445.87|22527.04|22447.04|22525.87|22445.87|9
1735546850000|2024-12-30 08:20:50|22525.57|22445.57|22519.85|22439.85|22525.57|22445.57|22519.85|22439.85|10
1735546860000|2024-12-30 08:21:00|22519.73|22439.73|22518.95|22438.95|22519.73|22439.73|22518.64|22438.64|10
1735546870000|2024-12-30 08:21:10|22517.64|22437.64|22513.69|22433.69|22517.64|22437.64|22513.69|22433.69|10
1735546880000|2024-12-30 08:21:20|22513.21|22433.21|22513.64|22433.64|22513.64|22433.64|22513.06|22433.06|10
1735546890000|2024-12-30 08:21:30|22513.81|22433.81|22516.69|22436.69|22516.69|22436.69|22513.81|22433.81|10
1735546900000|2024-12-30 08:21:40|22516.74|22436.74|22517.66|22437.66|22517.77|22437.77|22516.74|22436.74|9
1735546910000|2024-12-30 08:21:50|22517.57|22437.57|22518.2|22438.2|22518.28|22438.28|22517.56|22437.56|10
1735546920000|2024-12-30 08:22:00|22518.16|22438.16|22516.09|22436.09|22518.18|22438.18|22515.99|22435.99|10
1735546930000|2024-12-30 08:22:10|22516.41|22436.41|22517.8|22437.8|22517.8|22437.8|22516.22|22436.22|10
1735546940000|2024-12-30 08:22:20|22517.87|22437.87|22517.1|22437.1|22518.13|22438.13|22517.02|22437.02|10
1735546950000|2024-12-30 08:22:30|22517.12|22437.12|22516.45|22436.45|22517.31|22437.31|22516.09|22436.09|10
1735546960000|2024-12-30 08:22:40|22516.25|22436.25|22517.77|22437.77|22517.77|22437.77|22516.25|22436.25|10
1735546970000|2024-12-30 08:22:50|22517.9|22437.9|22519.17|22439.17|22519.17|22439.17|22517.9|22437.9|9
1735546980000|2024-12-30 08:23:00|22519.16|22439.16|22520.93|22440.93|22522.22|22442.22|22519.11|22439.11|10
1735546990000|2024-12-30 08:23:10|22520.97|22440.97|22522.49|22442.49|22522.97|22442.97|22520.97|22440.97|10
1735547000000|2024-12-30 08:23:20|22523.23|22443.23|22526.68|22446.68|22526.81|22446.81|22523.23|22443.23|10
1735547010000|2024-12-30 08:23:30|22526.8|22446.8|22526.58|22446.58|22530.16|22450.16|22526.58|22446.58|10
1735547020000|2024-12-30 08:23:40|22526.59|22446.59|22526.76|22446.76|22528.07|22448.07|22526.44|22446.44|9
1735547030000|2024-12-30 08:23:50|22526.29|22446.29|22526.51|22446.51|22526.68|22446.68|22526.06|22446.06|10
1735547040000|2024-12-30 08:24:00|22526.65|22446.65|22527.41|22447.41|22527.41|22447.41|22526.33|22446.33|9
1735547050000|2024-12-30 08:24:10|22527.74|22447.74|22528.93|22448.93|22529.55|22449.55|22527.74|22447.74|9
1735547060000|2024-12-30 08:24:20|22529|22449|22527.53|22447.53|22529.43|22449.43|22527.53|22447.53|10
1735547070000|2024-12-30 08:24:30|22527.45|22447.45|22527.24|22447.24|22527.45|22447.45|22526.98|22446.98|10
1735547080000|2024-12-30 08:24:40|22527.61|22447.61|22528.82|22448.82|22528.97|22448.97|22527.61|22447.61|10
1735547090000|2024-12-30 08:24:50|22528.7|22448.7|22530.12|22450.12|22532.86|22452.86|22528.7|22448.7|9
1735547100000|2024-12-30 08:25:00|22530.14|22450.14|22530.57|22450.57|22530.57|22450.57|22530.02|22450.02|10
1735547110000|2024-12-30 08:25:10|22530.67|22450.67|22530.01|22450.01|22530.84|22450.84|22530.01|22450.01|8
1735547120000|2024-12-30 08:25:20|22529.68|22449.68|22530.56|22450.56|22530.71|22450.71|22529.68|22449.68|10
1735547130000|2024-12-30 08:25:30|22530.11|22450.11|22536.98|22456.98|22536.98|22456.98|22530.11|22450.11|10
1735547140000|2024-12-30 08:25:40|22537.14|22457.14|22536.27|22456.27|22537.14|22457.14|22536.23|22456.23|10
1735547150000|2024-12-30 08:25:50|22535.6|22455.6|22534.36|22454.36|22535.6|22455.6|22534.36|22454.36|10
1735547160000|2024-12-30 08:26:00|22534.32|22454.32|22535.94|22455.94|22536|22456|22534.27|22454.27|9
1735547170000|2024-12-30 08:26:10|22535.84|22455.84|22536.03|22456.03|22536.52|22456.52|22535.68|22455.68|10
1735547180000|2024-12-30 08:26:20|22535.96|22455.96|22536.37|22456.37|22536.37|22456.37|22535.89|22455.89|9
1735547190000|2024-12-30 08:26:30|22537|22457|22537.97|22457.97|22537.97|22457.97|22537|22457|10
1735547200000|2024-12-30 08:26:40|22537.88|22457.88|22540.33|22460.33|22540.33|22460.33|22537.58|22457.58|10
1735547210000|2024-12-30 08:26:50|22540.49|22460.49|22540.71|22460.71|22541.32|22461.32|22540.49|22460.49|10
1735547220000|2024-12-30 08:27:00|22541.03|22461.03|22542.35|22462.35|22542.48|22462.48|22541.03|22461.03|10
1735547230000|2024-12-30 08:27:10|22542.37|22462.37|22542.68|22462.68|22542.68|22462.68|22542.17|22462.17|10
1735547240000|2024-12-30 08:27:20|22542.7|22462.7|22541.55|22461.55|22542.83|22462.83|22539.71|22459.71|10
1735547250000|2024-12-30 08:27:30|22541.5|22461.5|22541.96|22461.96|22542|22462|22541.5|22461.5|10
1735547260000|2024-12-30 08:27:40|22542.15|22462.15|22539.97|22459.97|22542.45|22462.45|22539.51|22459.51|10
1735547270000|2024-12-30 08:27:50|22539.88|22459.88|22531.91|22451.91|22539.88|22459.88|22531.91|22451.91|9
1735547280000|2024-12-30 08:28:00|22530.6|22450.6|22523.68|22443.68|22530.6|22450.6|22523.68|22443.68|10
1735547290000|2024-12-30 08:28:10|22522.39|22442.39|22522.87|22442.87|22523.81|22443.81|22522.11|22442.11|10
1735547300000|2024-12-30 08:28:20|22522.83|22442.83|22519.64|22439.64|22523.34|22443.34|22519.64|22439.64|10
1735547310000|2024-12-30 08:28:30|22520|22440|22522.66|22442.66|22522.66|22442.66|22519.79|22439.79|9
1735547320000|2024-12-30 08:28:40|22523.14|22443.14|22525.4|22445.4|22526.29|22446.29|22523.14|22443.14|10
1735547330000|2024-12-30 08:28:50|22525.29|22445.29|22525.53|22445.53|22525.95|22445.95|22525.18|22445.18|10
1735547340000|2024-12-30 08:29:00|22525.4|22445.4|22524.67|22444.67|22525.85|22445.85|22524.67|22444.67|9
1735547350000|2024-12-30 08:29:10|22524.6|22444.6|22524.24|22444.24|22524.66|22444.66|22524.24|22444.24|10
1735547360000|2024-12-30 08:29:20|22524.06|22444.06|22522.79|22442.79|22524.19|22444.19|22522.79|22442.79|9
1735547370000|2024-12-30 08:29:30|22522.86|22442.86|22520.93|22440.93|22522.99|22442.99|22520.8|22440.8|10
1735547380000|2024-12-30 08:29:40|22520.98|22440.98|22520.8|22440.8|22521.24|22441.24|22520.56|22440.56|9
1735547390000|2024-12-30 08:29:50|22520.75|22440.75|22519.73|22439.73|22522.21|22442.21|22519.73|22439.73|10
1735547400000|2024-12-30 08:30:00|22519.75|22439.75|22517.93|22437.93|22519.75|22439.75|22517.7|22437.7|10
1735547410000|2024-12-30 08:30:10|22517.81|22437.81|22515.62|22435.62|22517.81|22437.81|22515.62|22435.62|10
1735547420000|2024-12-30 08:30:20|22515.08|22435.08|22510.19|22430.19|22515.2|22435.2|22510.19|22430.19|10
1735547430000|2024-12-30 08:30:30|22509.95|22429.95|22500.42|22420.42|22509.95|22429.95|22500.42|22420.42|10
1735547440000|2024-12-30 08:30:40|22499.99|22419.99|22499.53|22419.53|22499.99|22419.99|22498.08|22418.08|10
1735547450000|2024-12-30 08:30:50|22499.66|22419.66|22498.45|22418.45|22500.77|22420.77|22498.15|22418.15|10
1735547460000|2024-12-30 08:31:00|22498.35|22418.35|22498.75|22418.75|22499.21|22419.21|22498.35|22418.35|9
1735547470000|2024-12-30 08:31:10|22498.56|22418.56|22494.16|22414.16|22498.56|22418.56|22494.16|22414.16|10
1735547480000|2024-12-30 08:31:20|22493.95|22413.95|22492.45|22412.45|22493.95|22413.95|22492.28|22412.28|10
1735547490000|2024-12-30 08:31:30|22492.46|22412.46|22490.98|22410.98|22492.48|22412.48|22490.98|22410.98|9
1735547500000|2024-12-30 08:31:40|22490.99|22410.99|22489.57|22409.57|22490.99|22410.99|22489.57|22409.57|10
1735547510000|2024-12-30 08:31:50|22489.59|22409.59|22487.83|22407.83|22489.59|22409.59|22487.81|22407.81|10
1735547520000|2024-12-30 08:32:00|22487.81|22407.81|22487.24|22407.24|22488.16|22408.16|22487.24|22407.24|10
1735547530000|2024-12-30 08:32:10|22486.25|22406.25|22484.63|22404.63|22486.25|22406.25|22484.63|22404.63|10
1735547540000|2024-12-30 08:32:20|22484.01|22404.01|22482.56|22402.56|22484.27|22404.27|22482.55|22402.55|10
1735547550000|2024-12-30 08:32:30|22482.42|22402.42|22481.6|22401.6|22482.42|22402.42|22481.58|22401.58|9
1735547560000|2024-12-30 08:32:40|22481.46|22401.46|22478.26|22398.26|22481.46|22401.46|22478.26|22398.26|9
1735547570000|2024-12-30 08:32:50|22477.53|22397.53|22472.97|22392.97|22477.53|22397.53|22472.97|22392.97|10
1735547580000|2024-12-30 08:33:00|22472.08|22392.08|22473.4|22393.4|22473.88|22393.88|22472.08|22392.08|10
1735547590000|2024-12-30 08:33:10|22473.44|22393.44|22471.89|22391.89|22473.44|22393.44|22471.2|22391.2|10
1735547600000|2024-12-30 08:33:20|22472.13|22392.13|22475.2|22395.2|22475.25|22395.25|22472.13|22392.13|10
1735547610000|2024-12-30 08:33:30|22474.65|22394.65|22471.4|22391.4|22474.65|22394.65|22471.4|22391.4|10
1735547620000|2024-12-30 08:33:40|22471.53|22391.53|22469.67|22389.67|22471.93|22391.93|22469.67|22389.67|10
1735547630000|2024-12-30 08:33:50|22468.67|22388.67|22463.87|22383.87|22468.67|22388.67|22463.87|22383.87|10
1735547640000|2024-12-30 08:34:00|22463.6|22383.6|22463.9|22383.9|22463.95|22383.95|22462.8|22382.8|10
1735547650000|2024-12-30 08:34:10|22463.72|22383.72|22464.48|22384.48|22464.52|22384.52|22462.89|22382.89|10
1735547660000|2024-12-30 08:34:20|22464.57|22384.57|22465.01|22385.01|22465.26|22385.26|22464.22|22384.22|10
1735547670000|2024-12-30 08:34:30|22464.95|22384.95|22469.32|22389.32|22469.32|22389.32|22464.95|22384.95|10
1735547680000|2024-12-30 08:34:40|22469.81|22389.81|22469.79|22389.79|22471.01|22391.01|22469.79|22389.79|10
1735547690000|2024-12-30 08:34:50|22469.96|22389.96|22470.34|22390.34|22470.46|22390.46|22469.96|22389.96|8
1735547700000|2024-12-30 08:35:00|22470.33|22390.33|22470.89|22390.89|22471|22391|22469.77|22389.77|10
1735547710000|2024-12-30 08:35:10|22470.92|22390.92|22472.05|22392.05|22472.16|22392.16|22470.82|22390.82|10
1735547720000|2024-12-30 08:35:20|22472.1|22392.1|22471.51|22391.51|22472.1|22392.1|22470.02|22390.02|10
1735547730000|2024-12-30 08:35:30|22471.44|22391.44|22472.31|22392.31|22472.68|22392.68|22471.38|22391.38|9
1735547740000|2024-12-30 08:35:40|22472.18|22392.18|22474.89|22394.89|22474.89|22394.89|22472.13|22392.13|10
1735547750000|2024-12-30 08:35:50|22476.1|22396.1|22478.73|22398.73|22478.73|22398.73|22476.1|22396.1|10
1735547760000|2024-12-30 08:36:00|22480.3|22400.3|22480.79|22400.79|22480.79|22400.79|22478.67|22398.67|9
1735547770000|2024-12-30 08:36:10|22480.93|22400.93|22477.99|22397.99|22480.93|22400.93|22477.85|22397.85|10
1735547780000|2024-12-30 08:36:20|22478.46|22398.46|22478.26|22398.26|22478.7|22398.7|22477.71|22397.71|10
1735547790000|2024-12-30 08:36:30|22478.63|22398.63|22478.81|22398.81|22478.81|22398.81|22478.26|22398.26|8
1735547800000|2024-12-30 08:36:40|22480.02|22400.02|22480.36|22400.36|22480.92|22400.92|22479.99|22399.99|9
1735547810000|2024-12-30 08:36:50|22480.23|22400.23|22480.53|22400.53|22480.6|22400.6|22480.23|22400.23|8
1735547820000|2024-12-30 08:37:00|22480.51|22400.51|22483.17|22403.17|22483.17|22403.17|22480|22400|10
1735547830000|2024-12-30 08:37:10|22483.41|22403.41|22492.55|22412.55|22492.55|22412.55|22483.41|22403.41|10
1735547840000|2024-12-30 08:37:20|22492.6|22412.6|22493.68|22413.68|22494.39|22414.39|22492.6|22412.6|10
1735547850000|2024-12-30 08:37:30|22493.44|22413.44|22494.19|22414.19|22494.19|22414.19|22493.15|22413.15|9
1735547860000|2024-12-30 08:37:40|22494.38|22414.38|22494.08|22414.08|22494.88|22414.88|22494.04|22414.04|9
1735547870000|2024-12-30 08:37:50|22494.03|22414.03|22497.92|22417.92|22497.92|22417.92|22494.03|22414.03|10
1735547880000|2024-12-30 08:38:00|22499.09|22419.09|22505.01|22425.01|22505.01|22425.01|22499.02|22419.02|10
1735547890000|2024-12-30 08:38:10|22506.69|22426.69|22507.24|22427.24|22507.94|22427.94|22506.69|22426.69|10
1735547900000|2024-12-30 08:38:20|22507.27|22427.27|22508.56|22428.56|22508.56|22428.56|22506.84|22426.84|10
1735547910000|2024-12-30 08:38:30|22508.57|22428.57|22519.16|22439.16|22519.16|22439.16|22508.57|22428.57|10
1735547920000|2024-12-30 08:38:40|22519.51|22439.51|22523.78|22443.78|22524.64|22444.64|22519.51|22439.51|10
1735547930000|2024-12-30 08:38:50|22524.13|22444.13|22523.54|22443.54|22525.81|22445.81|22523.54|22443.54|10
1735547940000|2024-12-30 08:39:00|22522.02|22442.02|22523.85|22443.85|22523.85|22443.85|22522.02|22442.02|10
1735547950000|2024-12-30 08:39:10|22523.87|22443.87|22528.18|22448.18|22528.18|22448.18|22523.87|22443.87|10
1735547960000|2024-12-30 08:39:20|22530|22450|22529.69|22449.69|22530.61|22450.61|22529.69|22449.69|8
1735547970000|2024-12-30 08:39:30|22529.67|22449.67|22529.93|22449.93|22530.8|22450.8|22529.67|22449.67|10
1735547980000|2024-12-30 08:39:40|22529.87|22449.87|22530.73|22450.73|22530.79|22450.79|22529.87|22449.87|9
1735547990000|2024-12-30 08:39:50|22530.79|22450.79|22525.36|22445.36|22530.79|22450.79|22525.36|22445.36|10
1735548000000|2024-12-30 08:40:00|22524.92|22444.92|22526.21|22446.21|22528.26|22448.26|22524.92|22444.92|10
1735548010000|2024-12-30 08:40:10|22527.12|22447.12|22534.8|22454.8|22535.13|22455.13|22527.12|22447.12|9
1735548020000|2024-12-30 08:40:20|22535.54|22455.54|22536.36|22456.36|22536.36|22456.36|22535.37|22455.37|8
1735548030000|2024-12-30 08:40:30|22536.59|22456.59|22539.49|22459.49|22539.49|22459.49|22536.59|22456.59|10
1735548040000|2024-12-30 08:40:40|22539.8|22459.8|22540.91|22460.91|22540.91|22460.91|22539.48|22459.48|10
1735548050000|2024-12-30 08:40:50|22540.65|22460.65|22537.53|22457.53|22540.76|22460.76|22537.53|22457.53|10
1735548060000|2024-12-30 08:41:00|22537.22|22457.22|22538.34|22458.34|22538.58|22458.58|22537.22|22457.22|10
1735548070000|2024-12-30 08:41:10|22538.32|22458.32|22536.85|22456.85|22538.32|22458.32|22536.32|22456.32|10
1735548080000|2024-12-30 08:41:20|22536.54|22456.54|22533.27|22453.27|22536.54|22456.54|22532.73|22452.73|10
1735548090000|2024-12-30 08:41:30|22533.07|22453.07|22529.21|22449.21|22533.16|22453.16|22529.21|22449.21|10
1735548100000|2024-12-30 08:41:40|22528.83|22448.83|22525.62|22445.62|22528.83|22448.83|22525.53|22445.53|10
1735548110000|2024-12-30 08:41:50|22525.8|22445.8|22526.52|22446.52|22527.01|22447.01|22525.8|22445.8|10
1735548120000|2024-12-30 08:42:00|22527.1|22447.1|22520.67|22440.67|22528.34|22448.34|22520.67|22440.67|10
1735548130000|2024-12-30 08:42:10|22519.9|22439.9|22519.11|22439.11|22519.9|22439.9|22518.84|22438.84|10
1735548140000|2024-12-30 08:42:20|22519.16|22439.16|22517.78|22437.78|22519.53|22439.53|22517.76|22437.76|10
1735548150000|2024-12-30 08:42:30|22517.94|22437.94|22519.5|22439.5|22519.5|22439.5|22517.94|22437.94|10
1735548160000|2024-12-30 08:42:40|22520.66|22440.66|22520.02|22440.02|22521.13|22441.13|22520.02|22440.02|10
1735548170000|2024-12-30 08:42:50|22519.86|22439.86|22520.94|22440.94|22520.96|22440.96|22519.86|22439.86|10
1735548180000|2024-12-30 08:43:00|22521.29|22441.29|22523.61|22443.61|22523.61|22443.61|22521.08|22441.08|10
1735548190000|2024-12-30 08:43:10|22523.69|22443.69|22523.59|22443.59|22523.8|22443.8|22523.16|22443.16|9
1735548200000|2024-12-30 08:43:20|22523.43|22443.43|22522.49|22442.49|22523.99|22443.99|22522.48|22442.48|9
1735548210000|2024-12-30 08:43:30|22522.45|22442.45|22521.75|22441.75|22522.45|22442.45|22521.74|22441.74|9
1735548220000|2024-12-30 08:43:40|22520.7|22440.7|22518.75|22438.75|22520.75|22440.75|22518.5|22438.5|10
1735548230000|2024-12-30 08:43:50|22518.81|22438.81|22518.64|22438.64|22518.81|22438.81|22518.52|22438.52|10
1735548240000|2024-12-30 08:44:00|22518.53|22438.53|22515.24|22435.24|22518.53|22438.53|22515.24|22435.24|10
1735548250000|2024-12-30 08:44:10|22514.94|22434.94|22513.26|22433.26|22514.94|22434.94|22513.07|22433.07|10
1735548260000|2024-12-30 08:44:20|22513.24|22433.24|22514.02|22434.02|22514.02|22434.02|22512.97|22432.97|9
1735548270000|2024-12-30 08:44:30|22514.06|22434.06|22514.95|22434.95|22514.95|22434.95|22513.7|22433.7|10
1735548280000|2024-12-30 08:44:40|22514.92|22434.92|22514.07|22434.07|22514.92|22434.92|22514.07|22434.07|10
1735548290000|2024-12-30 08:44:50|22512.12|22432.12|22508.61|22428.61|22512.12|22432.12|22508.61|22428.61|10
1735548300000|2024-12-30 08:45:00|22508.55|22428.55|22498.37|22418.37|22508.55|22428.55|22498.37|22418.37|10
1735548310000|2024-12-30 08:45:10|22497.81|22417.81|22501.34|22421.34|22501.34|22421.34|22497.81|22417.81|10
1735548320000|2024-12-30 08:45:20|22502.21|22422.21|22506.61|22426.61|22506.61|22426.61|22502.21|22422.21|10
1735548330000|2024-12-30 08:45:30|22506.94|22426.94|22508.67|22428.67|22508.7|22428.7|22506.94|22426.94|10
1735548340000|2024-12-30 08:45:40|22508.7|22428.7|22508.55|22428.55|22508.7|22428.7|22507.87|22427.87|10
1735548350000|2024-12-30 08:45:50|22508.23|22428.23|22508.78|22428.78|22508.78|22428.78|22508.05|22428.05|9
1735548360000|2024-12-30 08:46:00|22508.82|22428.82|22509.73|22429.73|22509.74|22429.74|22508.59|22428.59|10
1735548370000|2024-12-30 08:46:10|22509.95|22429.95|22510.7|22430.7|22510.7|22430.7|22509.95|22429.95|9
1735548380000|2024-12-30 08:46:20|22510.51|22430.51|22510.87|22430.87|22511.38|22431.38|22510.51|22430.51|10
1735548390000|2024-12-30 08:46:30|22510.57|22430.57|22513.21|22433.21|22513.21|22433.21|22510.28|22430.28|10
1735548400000|2024-12-30 08:46:40|22513.25|22433.25|22515.3|22435.3|22515.3|22435.3|22513.21|22433.21|9
1735548410000|2024-12-30 08:46:50|22515.87|22435.87|22517.91|22437.91|22518.05|22438.05|22515.87|22435.87|9
1735548420000|2024-12-30 08:47:00|22518.11|22438.11|22515.66|22435.66|22518.11|22438.11|22515.66|22435.66|9
1735548430000|2024-12-30 08:47:10|22515.59|22435.59|22514.56|22434.56|22515.59|22435.59|22514.56|22434.56|10
1735548440000|2024-12-30 08:47:20|22514.46|22434.46|22513.26|22433.26|22514.46|22434.46|22513.26|22433.26|9
1735548450000|2024-12-30 08:47:30|22513.2|22433.2|22512.79|22432.79|22513.2|22433.2|22512.39|22432.39|10
1735548460000|2024-12-30 08:47:40|22512.77|22432.77|22511.16|22431.16|22512.77|22432.77|22511.16|22431.16|9
1735548470000|2024-12-30 08:47:50|22510.19|22430.19|22508.64|22428.64|22510.19|22430.19|22508.41|22428.41|10
1735548480000|2024-12-30 08:48:00|22508.51|22428.51|22508.31|22428.31|22508.99|22428.99|22507.75|22427.75|10
1735548490000|2024-12-30 08:48:10|22508.44|22428.44|22510.55|22430.55|22510.6|22430.6|22508.36|22428.36|10
1735548500000|2024-12-30 08:48:20|22510.56|22430.56|22509.89|22429.89|22510.98|22430.98|22509.89|22429.89|8
1735548510000|2024-12-30 08:48:30|22509.77|22429.77|22510.18|22430.18|22512.35|22432.35|22509.5|22429.5|10
1735548520000|2024-12-30 08:48:40|22509.91|22429.91|22508.59|22428.59|22510.26|22430.26|22508.59|22428.59|10
1735548530000|2024-12-30 08:48:50|22508.61|22428.61|22503.47|22423.47|22508.61|22428.61|22503.47|22423.47|10
1735548540000|2024-12-30 08:49:00|22503.23|22423.23|22503.17|22423.17|22503.26|22423.26|22502.76|22422.76|10
1735548550000|2024-12-30 08:49:10|22503.47|22423.47|22504.08|22424.08|22504.08|22424.08|22503.1|22423.1|10
1735548560000|2024-12-30 08:49:20|22504.15|22424.15|22501.25|22421.25|22504.17|22424.17|22501.25|22421.25|9
1735548570000|2024-12-30 08:49:30|22501.32|22421.32|22500.79|22420.79|22501.4|22421.4|22500.79|22420.79|10
1735548580000|2024-12-30 08:49:40|22500.08|22420.08|22499.1|22419.1|22500.08|22420.08|22499.03|22419.03|9
1735548590000|2024-12-30 08:49:50|22499|22419|22497.94|22417.94|22499|22419|22497.94|22417.94|8
1735548600000|2024-12-30 08:50:00|22498.21|22418.21|22495.34|22415.34|22498.21|22418.21|22495.34|22415.34|10
1735548610000|2024-12-30 08:50:10|22495.6|22415.6|22495.61|22415.61|22496.06|22416.06|22495.36|22415.36|9
1735548620000|2024-12-30 08:50:20|22495.21|22415.21|22495.1|22415.1|22495.92|22415.92|22495.05|22415.05|9
1735548630000|2024-12-30 08:50:30|22494.65|22414.65|22495.54|22415.54|22496.21|22416.21|22494.65|22414.65|10
1735548640000|2024-12-30 08:50:40|22495.52|22415.52|22495.88|22415.88|22495.91|22415.91|22495.52|22415.52|9
1735548650000|2024-12-30 08:50:50|22495.87|22415.87|22495.88|22415.88|22495.89|22415.89|22495.59|22415.59|9
1735548660000|2024-12-30 08:51:00|22496.01|22416.01|22495.63|22415.63|22496.06|22416.06|22494.83|22414.83|10
1735548670000|2024-12-30 08:51:10|22496.58|22416.58|22498.21|22418.21|22498.32|22418.32|22496.57|22416.57|9
1735548680000|2024-12-30 08:51:20|22498.08|22418.08|22498.11|22418.11|22498.11|22418.11|22496.77|22416.77|10
1735548690000|2024-12-30 08:51:30|22499.05|22419.05|22498.7|22418.7|22499.11|22419.11|22498.42|22418.42|10
1735548700000|2024-12-30 08:51:40|22498.71|22418.71|22496.94|22416.94|22498.71|22418.71|22496.94|22416.94|9
1735548710000|2024-12-30 08:51:50|22497.2|22417.2|22499.82|22419.82|22500|22420|22497.2|22417.2|10
1735548720000|2024-12-30 08:52:00|22499.73|22419.73|22501.06|22421.06|22501.17|22421.17|22499.73|22419.73|10
1735548730000|2024-12-30 08:52:10|22501.17|22421.17|22505.22|22425.22|22506.46|22426.46|22501.17|22421.17|10
1735548740000|2024-12-30 08:52:20|22504.74|22424.74|22504.35|22424.35|22505.11|22425.11|22504.35|22424.35|9
1735548750000|2024-12-30 08:52:30|22504.34|22424.34|22504.41|22424.41|22504.46|22424.46|22504.1|22424.1|9
1735548760000|2024-12-30 08:52:40|22504.43|22424.43|22503.64|22423.64|22504.43|22424.43|22503.64|22423.64|10
1735548770000|2024-12-30 08:52:50|22503.6|22423.6|22503.83|22423.83|22503.83|22423.83|22503.44|22423.44|9
1735548780000|2024-12-30 08:53:00|22503.91|22423.91|22505.39|22425.39|22505.58|22425.58|22503.91|22423.91|9
1735548790000|2024-12-30 08:53:10|22505.41|22425.41|22506.52|22426.52|22506.52|22426.52|22504.81|22424.81|10
1735548800000|2024-12-30 08:53:20|22506.58|22426.58|22508.33|22428.33|22508.33|22428.33|22506.58|22426.58|10
1735548810000|2024-12-30 08:53:30|22508.31|22428.31|22507.48|22427.48|22508.36|22428.36|22507.48|22427.48|10
1735548820000|2024-12-30 08:53:40|22507.5|22427.5|22506.73|22426.73|22507.63|22427.63|22506.73|22426.73|9
1735548830000|2024-12-30 08:53:50|22506.82|22426.82|22507.45|22427.45|22507.45|22427.45|22506.71|22426.71|10
1735548840000|2024-12-30 08:54:00|22507.35|22427.35|22507.65|22427.65|22507.71|22427.71|22507.14|22427.14|10
1735548850000|2024-12-30 08:54:10|22507.62|22427.62|22509.44|22429.44|22510.63|22430.63|22507.61|22427.61|10
1735548860000|2024-12-30 08:54:20|22509.54|22429.54|22509.58|22429.58|22509.69|22429.69|22509.48|22429.48|9
1735548870000|2024-12-30 08:54:30|22509.54|22429.54|22510.69|22430.69|22510.69|22430.69|22509.1|22429.1|10
1735548880000|2024-12-30 08:54:40|22510.67|22430.67|22510.77|22430.77|22510.77|22430.77|22510.51|22430.51|10
1735548890000|2024-12-30 08:54:50|22510.78|22430.78|22512.77|22432.77|22512.77|22432.77|22510.78|22430.78|10
1735548900000|2024-12-30 08:55:00|22512.79|22432.79|22512.96|22432.96|22512.96|22432.96|22512.36|22432.36|10
1735548910000|2024-12-30 08:55:10|22512.94|22432.94|22513.96|22433.96|22513.96|22433.96|22512.94|22432.94|9
1735548920000|2024-12-30 08:55:20|22514.28|22434.28|22516.42|22436.42|22516.42|22436.42|22514.28|22434.28|10
1735548930000|2024-12-30 08:55:30|22516.62|22436.62|22525.38|22445.38|22525.51|22445.51|22516.62|22436.62|10
1735548940000|2024-12-30 08:55:40|22525.41|22445.41|22524.9|22444.9|22525.64|22445.64|22524.87|22444.87|9
1735548950000|2024-12-30 08:55:50|22524.87|22444.87|22524.4|22444.4|22524.92|22444.92|22523.22|22443.22|10
1735548960000|2024-12-30 08:56:00|22524.45|22444.45|22523.48|22443.48|22524.6|22444.6|22523.48|22443.48|10
1735548970000|2024-12-30 08:56:10|22523.26|22443.26|22526.3|22446.3|22526.3|22446.3|22522.6|22442.6|10
1735548980000|2024-12-30 08:56:20|22527.51|22447.51|22528.99|22448.99|22529.66|22449.66|22527.51|22447.51|10
1735548990000|2024-12-30 08:56:30|22528.82|22448.82|22527.82|22447.82|22529.58|22449.58|22527.82|22447.82|10
1735549000000|2024-12-30 08:56:40|22527.4|22447.4|22525.01|22445.01|22527.4|22447.4|22525.01|22445.01|10
1735549010000|2024-12-30 08:56:50|22525.1|22445.1|22523.57|22443.57|22525.1|22445.1|22523.57|22443.57|10
1735549020000|2024-12-30 08:57:00|22523.6|22443.6|22523.01|22443.01|22523.6|22443.6|22522.93|22442.93|10
1735549030000|2024-12-30 08:57:10|22522.91|22442.91|22524.98|22444.98|22524.98|22444.98|22522.91|22442.91|9
1735549040000|2024-12-30 08:57:20|22524.79|22444.79|22523.48|22443.48|22524.79|22444.79|22523.29|22443.29|10
1735549050000|2024-12-30 08:57:30|22523.37|22443.37|22523.16|22443.16|22523.58|22443.58|22522.39|22442.39|10
1735549060000|2024-12-30 08:57:40|22523.13|22443.13|22522.42|22442.42|22523.22|22443.22|22522.42|22442.42|10
1735549070000|2024-12-30 08:57:50|22521.77|22441.77|22521.78|22441.78|22522.26|22442.26|22521.77|22441.77|10
1735549080000|2024-12-30 08:58:00|22521.39|22441.39|22519.3|22439.3|22521.39|22441.39|22519.3|22439.3|10
1735549090000|2024-12-30 08:58:10|22519.21|22439.21|22516.67|22436.67|22519.21|22439.21|22516.67|22436.67|10
1735549100000|2024-12-30 08:58:20|22516.05|22436.05|22515.02|22435.02|22516.05|22436.05|22514.69|22434.69|9
1735549110000|2024-12-30 08:58:30|22514.94|22434.94|22515.78|22435.78|22515.95|22435.95|22514.94|22434.94|9
1735549120000|2024-12-30 08:58:40|22516.02|22436.02|22516.31|22436.31|22516.32|22436.32|22515.82|22435.82|10
1735549130000|2024-12-30 08:58:50|22516.51|22436.51|22518.11|22438.11|22518.15|22438.15|22516.51|22436.51|9
1735549140000|2024-12-30 08:59:00|22518.13|22438.13|22518.78|22438.78|22519.16|22439.16|22518.13|22438.13|9
1735549150000|2024-12-30 08:59:10|22519.02|22439.02|22518.84|22438.84|22519.04|22439.04|22518.84|22438.84|9
1735549160000|2024-12-30 08:59:20|22518.82|22438.82|22517.92|22437.92|22519.21|22439.21|22517.92|22437.92|9
1735549170000|2024-12-30 08:59:30|22517.87|22437.87|22519.11|22439.11|22519.11|22439.11|22517.75|22437.75|10
1735549180000|2024-12-30 08:59:40|22518.83|22438.83|22518.19|22438.19|22518.83|22438.83|22518.07|22438.07|10
1735549190000|2024-12-30 08:59:50|22518.35|22438.35|22517.25|22437.25|22518.35|22438.35|22517.24|22437.24|8
1735549200000|2024-12-30 09:00:00|22517.05|22437.05|22518.5|22438.5|22518.5|22438.5|22516.95|22436.95|10
1735549210000|2024-12-30 09:00:10|22519.12|22439.12|22518.79|22438.79|22519.12|22439.12|22517.34|22437.34|9
1735549220000|2024-12-30 09:00:20|22518.93|22438.93|22518.32|22438.32|22519.34|22439.34|22518.12|22438.12|10
1735549230000|2024-12-30 09:00:30|22518.29|22438.29|22519.05|22439.05|22519.09|22439.09|22518.29|22438.29|10
1735549240000|2024-12-30 09:00:40|22518.97|22438.97|22518.3|22438.3|22518.97|22438.97|22518.15|22438.15|10
1735549250000|2024-12-30 09:00:50|22518.28|22438.28|22512.85|22432.85|22518.28|22438.28|22512.85|22432.85|10
1735549260000|2024-12-30 09:01:00|22512.55|22432.55|22509.28|22429.28|22512.77|22432.77|22508.63|22428.63|10
1735549270000|2024-12-30 09:01:10|22508.9|22428.9|22495.33|22415.33|22508.9|22428.9|22495.33|22415.33|10
1735549280000|2024-12-30 09:01:20|22495.32|22415.32|22492.45|22412.45|22495.32|22415.32|22492.45|22412.45|9
1735549290000|2024-12-30 09:01:30|22492.46|22412.46|22491.12|22411.12|22492.46|22412.46|22491.12|22411.12|9
1735549300000|2024-12-30 09:01:40|22490.88|22410.88|22486.19|22406.19|22490.88|22410.88|22486.06|22406.06|10
1735549310000|2024-12-30 09:01:50|22486.25|22406.25|22486.19|22406.19|22486.35|22406.35|22486.19|22406.19|10
1735549320000|2024-12-30 09:02:00|22486.18|22406.18|22484.44|22404.44|22486.73|22406.73|22484.44|22404.44|9
1735549330000|2024-12-30 09:02:10|22484.68|22404.68|22483.43|22403.43|22484.77|22404.77|22483.03|22403.03|10
1735549340000|2024-12-30 09:02:20|22483.41|22403.41|22482.05|22402.05|22483.41|22403.41|22481.71|22401.71|10
1735549350000|2024-12-30 09:02:30|22482.19|22402.19|22482.87|22402.87|22483.74|22403.74|22482.19|22402.19|9
1735549360000|2024-12-30 09:02:40|22482.42|22402.42|22490.23|22410.23|22490.23|22410.23|22482.12|22402.12|10
1735549370000|2024-12-30 09:02:50|22490.54|22410.54|22491.18|22411.18|22491.18|22411.18|22490.54|22410.54|10
1735549380000|2024-12-30 09:03:00|22491.59|22411.59|22496.58|22416.58|22496.58|22416.58|22491.59|22411.59|10
1735549390000|2024-12-30 09:03:10|22497.64|22417.64|22499.43|22419.43|22499.43|22419.43|22494.1|22414.1|10
1735549400000|2024-12-30 09:03:20|22500.67|22420.67|22509.42|22429.42|22509.89|22429.89|22500.67|22420.67|9
1735549410000|2024-12-30 09:03:30|22509.56|22429.56|22514.45|22434.45|22514.45|22434.45|22509.56|22429.56|10
1735549420000|2024-12-30 09:03:40|22514.48|22434.48|22516.81|22436.81|22516.81|22436.81|22514.48|22434.48|9
1735549430000|2024-12-30 09:03:50|22518.5|22438.5|22519.16|22439.16|22519.33|22439.33|22518.5|22438.5|9
1735549440000|2024-12-30 09:04:00|22519.38|22439.38|22520.34|22440.34|22520.34|22440.34|22518.37|22438.37|10
1735549450000|2024-12-30 09:04:10|22520.64|22440.64|22519.4|22439.4|22520.64|22440.64|22519.3|22439.3|10
1735549460000|2024-12-30 09:04:20|22519.37|22439.37|22520.47|22440.47|22520.47|22440.47|22518.99|22438.99|9
1735549470000|2024-12-30 09:04:30|22520.51|22440.51|22523.14|22443.14|22523.14|22443.14|22520.38|22440.38|10
1735549480000|2024-12-30 09:04:40|22523.27|22443.27|22523.65|22443.65|22523.65|22443.65|22523.03|22443.03|10
1735549490000|2024-12-30 09:04:50|22524.74|22444.74|22525.27|22445.27|22527.17|22447.17|22522.4|22442.4|10
1735549500000|2024-12-30 09:05:00|22524.49|22444.49|22524.33|22444.33|22525.56|22445.56|22524|22444|10
1735549510000|2024-12-30 09:05:10|22524.43|22444.43|22525.42|22445.42|22525.42|22445.42|22524.4|22444.4|10
1735549520000|2024-12-30 09:05:20|22525.82|22445.82|22524.56|22444.56|22526.04|22446.04|22524.56|22444.56|10
1735549530000|2024-12-30 09:05:30|22524.49|22444.49|22523.14|22443.14|22524.53|22444.53|22522.99|22442.99|10
1735549540000|2024-12-30 09:05:40|22523.32|22443.32|22522.28|22442.28|22523.32|22443.32|22521.78|22441.78|10
1735549550000|2024-12-30 09:05:50|22521.67|22441.67|22517.87|22437.87|22521.67|22441.67|22517.87|22437.87|10
1735549560000|2024-12-30 09:06:00|22517.58|22437.58|22508.45|22428.45|22517.58|22437.58|22508.45|22428.45|10
1735549570000|2024-12-30 09:06:10|22508.11|22428.11|22505.35|22425.35|22508.11|22428.11|22505.35|22425.35|10
1735549580000|2024-12-30 09:06:20|22505.31|22425.31|22500.43|22420.43|22505.68|22425.68|22500.42|22420.42|10
1735549590000|2024-12-30 09:06:30|22500.34|22420.34|22497.27|22417.27|22500.34|22420.34|22496.88|22416.88|10
1735549600000|2024-12-30 09:06:40|22496.93|22416.93|22496.77|22416.77|22497.71|22417.71|22496.14|22416.14|10
1735549610000|2024-12-30 09:06:50|22496.71|22416.71|22496.37|22416.37|22496.73|22416.73|22496.18|22416.18|10
1735549620000|2024-12-30 09:07:00|22496.74|22416.74|22496.62|22416.62|22496.74|22416.74|22495.93|22415.93|10
1735549630000|2024-12-30 09:07:10|22500.28|22420.28|22495.85|22415.85|22501.86|22421.86|22495.32|22415.32|10
1735549640000|2024-12-30 09:07:20|22494.88|22414.88|22490.76|22410.76|22494.88|22414.88|22490.76|22410.76|10
1735549650000|2024-12-30 09:07:30|22490.17|22410.17|22488.53|22408.53|22490.17|22410.17|22488.53|22408.53|9
1735549660000|2024-12-30 09:07:40|22488.25|22408.25|22488.16|22408.16|22488.25|22408.25|22487.47|22407.47|10
1735549670000|2024-12-30 09:07:50|22488.17|22408.17|22487.63|22407.63|22488.22|22408.22|22487.35|22407.35|10
1735549680000|2024-12-30 09:08:00|22487.76|22407.76|22487.06|22407.06|22488.09|22408.09|22487|22407|9
1735549690000|2024-12-30 09:08:10|22486.96|22406.96|22487.73|22407.73|22488.05|22408.05|22486.62|22406.62|10
1735549700000|2024-12-30 09:08:20|22487.52|22407.52|22481.87|22401.87|22487.52|22407.52|22481.83|22401.83|10
1735549710000|2024-12-30 09:08:30|22481.23|22401.23|22485.79|22405.79|22487.51|22407.51|22481.2|22401.2|10
1735549720000|2024-12-30 09:08:40|22486.3|22406.3|22485.38|22405.38|22486.3|22406.3|22485.32|22405.32|9
1735549730000|2024-12-30 09:08:50|22485.48|22405.48|22485.32|22405.32|22485.62|22405.62|22485.21|22405.21|9
1735549740000|2024-12-30 09:09:00|22485.5|22405.5|22485.95|22405.95|22486.06|22406.06|22485.12|22405.12|9
1735549750000|2024-12-30 09:09:10|22486.11|22406.11|22485.9|22405.9|22486.42|22406.42|22485.9|22405.9|10
1735549760000|2024-12-30 09:09:20|22485.53|22405.53|22484.54|22404.54|22485.55|22405.55|22484.52|22404.52|10
1735549770000|2024-12-30 09:09:30|22484.82|22404.82|22484.86|22404.86|22484.93|22404.93|22484.74|22404.74|10
1735549780000|2024-12-30 09:09:40|22484.94|22404.94|22485.31|22405.31|22485.44|22405.44|22484.46|22404.46|10
1735549790000|2024-12-30 09:09:50|22485.25|22405.25|22484.91|22404.91|22485.61|22405.61|22484.89|22404.89|10
1735549800000|2024-12-30 09:10:00|22484.44|22404.44|22481.64|22401.64|22484.44|22404.44|22481.64|22401.64|10
1735549810000|2024-12-30 09:10:10|22481.51|22401.51|22481.43|22401.43|22481.53|22401.53|22481.02|22401.02|10
1735549820000|2024-12-30 09:10:20|22481.67|22401.67|22481.58|22401.58|22481.84|22401.84|22480.82|22400.82|9
1735549830000|2024-12-30 09:10:30|22481.32|22401.32|22481.55|22401.55|22482.58|22402.58|22480.28|22400.28|9
1735549840000|2024-12-30 09:10:40|22480.78|22400.78|22477.83|22397.83|22480.78|22400.78|22477.83|22397.83|10
1735549850000|2024-12-30 09:10:50|22477.62|22397.62|22476.34|22396.34|22477.62|22397.62|22476.33|22396.33|9
1735549860000|2024-12-30 09:11:00|22476.33|22396.33|22477.38|22397.38|22477.4|22397.4|22476.04|22396.04|10
1735549870000|2024-12-30 09:11:10|22477.63|22397.63|22477.51|22397.51|22477.94|22397.94|22477.44|22397.44|10
1735549880000|2024-12-30 09:11:20|22477.57|22397.57|22477.25|22397.25|22481.34|22401.34|22477.22|22397.22|10
1735549890000|2024-12-30 09:11:30|22477.21|22397.21|22480.15|22400.15|22480.62|22400.62|22477.12|22397.12|10
1735549900000|2024-12-30 09:11:40|22479.87|22399.87|22476.19|22396.19|22479.87|22399.87|22476.11|22396.11|10
1735549910000|2024-12-30 09:11:50|22476.21|22396.21|22475.16|22395.16|22476.21|22396.21|22475.05|22395.05|10
1735549920000|2024-12-30 09:12:00|22475.14|22395.14|22472.59|22392.59|22475.14|22395.14|22472.49|22392.49|10
1735549930000|2024-12-30 09:12:10|22472.56|22392.56|22473.18|22393.18|22473.34|22393.34|22472.55|22392.55|9
1735549940000|2024-12-30 09:12:20|22473.1|22393.1|22473.41|22393.41|22473.47|22393.47|22472.98|22392.98|10
1735549950000|2024-12-30 09:12:30|22472.55|22392.55|22470.8|22390.8|22472.55|22392.55|22470.8|22390.8|10
1735549960000|2024-12-30 09:12:40|22470.81|22390.81|22470.42|22390.42|22470.95|22390.95|22470.32|22390.32|10
1735549970000|2024-12-30 09:12:50|22470.6|22390.6|22470.53|22390.53|22470.6|22390.6|22469.79|22389.79|10
1735549980000|2024-12-30 09:13:00|22470.95|22390.95|22469.19|22389.19|22470.95|22390.95|22468.71|22388.71|10
1735549990000|2024-12-30 09:13:10|22469.1|22389.1|22468.75|22388.75|22469.1|22389.1|22468.71|22388.71|10
1735550000000|2024-12-30 09:13:20|22468.72|22388.72|22468.9|22388.9|22469.44|22389.44|22468.72|22388.72|10
1735550010000|2024-12-30 09:13:30|22468.85|22388.85|22470.27|22390.27|22470.41|22390.41|22468.84|22388.84|10
1735550020000|2024-12-30 09:13:40|22470.71|22390.71|22473.2|22393.2|22473.22|22393.22|22470.63|22390.63|9
1735550030000|2024-12-30 09:13:50|22473.31|22393.31|22473.36|22393.36|22474.01|22394.01|22473.31|22393.31|10
1735550040000|2024-12-30 09:14:00|22472.94|22392.94|22475.11|22395.11|22475.11|22395.11|22472.41|22392.41|7
1735550050000|2024-12-30 09:14:10|22475.16|22395.16|22474.46|22394.46|22475.16|22395.16|22473.93|22393.93|9
1735550060000|2024-12-30 09:14:20|22474.66|22394.66|22475.26|22395.26|22475.26|22395.26|22474.66|22394.66|10
1735550070000|2024-12-30 09:14:30|22475.74|22395.74|22476.64|22396.64|22476.64|22396.64|22475.34|22395.34|10
1735550080000|2024-12-30 09:14:40|22477.22|22397.22|22478.12|22398.12|22478.16|22398.16|22477.22|22397.22|10
1735550090000|2024-12-30 09:14:50|22478.25|22398.25|22476.9|22396.9|22478.3|22398.3|22475.5|22395.5|8
1735550100000|2024-12-30 09:15:00|22477.9|22397.9|22482.66|22402.66|22482.97|22402.97|22477.9|22397.9|10
1735550110000|2024-12-30 09:15:10|22482.75|22402.75|22484.03|22404.03|22484.03|22404.03|22482.73|22402.73|9
1735550120000|2024-12-30 09:15:20|22484.38|22404.38|22485.97|22405.97|22486.07|22406.07|22484.38|22404.38|10
1735550130000|2024-12-30 09:15:30|22485.82|22405.82|22488.22|22408.22|22488.22|22408.22|22485.82|22405.82|10
1735550140000|2024-12-30 09:15:40|22489.25|22409.25|22492.32|22412.32|22492.32|22412.32|22489.25|22409.25|10
1735550150000|2024-12-30 09:15:50|22493.33|22413.33|22497.71|22417.71|22497.71|22417.71|22493.33|22413.33|10
1735550160000|2024-12-30 09:16:00|22498.99|22418.99|22499.22|22419.22|22499.62|22419.62|22498.75|22418.75|10
1735550170000|2024-12-30 09:16:10|22497.95|22417.95|22501.46|22421.46|22501.46|22421.46|22497.86|22417.86|10
1735550180000|2024-12-30 09:16:20|22500.58|22420.58|22499.61|22419.61|22501.13|22421.13|22498.47|22418.47|10
1735550190000|2024-12-30 09:16:30|22499.26|22419.26|22497.97|22417.97|22499.46|22419.46|22497.65|22417.65|10
1735550200000|2024-12-30 09:16:40|22496.73|22416.73|22496.78|22416.78|22498.62|22418.62|22495.64|22415.64|10
1735550210000|2024-12-30 09:16:50|22497.36|22417.36|22496.9|22416.9|22497.43|22417.43|22496.66|22416.66|10
1735550220000|2024-12-30 09:17:00|22496.87|22416.87|22494.69|22414.69|22497.05|22417.05|22494.42|22414.42|10
1735550230000|2024-12-30 09:17:10|22494.29|22414.29|22495.97|22415.97|22496.02|22416.02|22494.29|22414.29|10
1735550240000|2024-12-30 09:17:20|22496.13|22416.13|22499.76|22419.76|22499.76|22419.76|22496.13|22416.13|10
1735550250000|2024-12-30 09:17:30|22499.72|22419.72|22496.92|22416.92|22500.42|22420.42|22496.88|22416.88|10
1735550260000|2024-12-30 09:17:40|22496.14|22416.14|22498.46|22418.46|22498.46|22418.46|22495.79|22415.79|10
1735550270000|2024-12-30 09:17:50|22498.77|22418.77|22496.77|22416.77|22498.77|22418.77|22496.77|22416.77|10
1735550280000|2024-12-30 09:18:00|22496.72|22416.72|22497.09|22417.09|22497.83|22417.83|22496.27|22416.27|10
1735550290000|2024-12-30 09:18:10|22496.56|22416.56|22495.34|22415.34|22498.73|22418.73|22495.34|22415.34|10
1735550300000|2024-12-30 09:18:20|22493.18|22413.18|22488.51|22408.51|22493.18|22413.18|22488.46|22408.46|10
1735550310000|2024-12-30 09:18:30|22487.87|22407.87|22485.33|22405.33|22487.87|22407.87|22485.3|22405.3|10
1735550320000|2024-12-30 09:18:40|22484.34|22404.34|22480.24|22400.24|22484.34|22404.34|22480.24|22400.24|10
1735550330000|2024-12-30 09:18:50|22478.67|22398.67|22476.22|22396.22|22478.67|22398.67|22476.22|22396.22|10
1735550340000|2024-12-30 09:19:00|22476.18|22396.18|22472.3|22392.3|22476.18|22396.18|22472.3|22392.3|10
1735550350000|2024-12-30 09:19:10|22471.99|22391.99|22466.26|22386.26|22471.99|22391.99|22466.26|22386.26|10
1735550360000|2024-12-30 09:19:20|22465.36|22385.36|22458.43|22378.43|22465.36|22385.36|22458.43|22378.43|10
1735550370000|2024-12-30 09:19:30|22457.82|22377.82|22456.71|22376.71|22457.82|22377.82|22455.4|22375.4|10
1735550380000|2024-12-30 09:19:40|22456.58|22376.58|22456.65|22376.65|22457.07|22377.07|22456.55|22376.55|10
1735550390000|2024-12-30 09:19:50|22456.56|22376.56|22455.89|22375.89|22457.86|22377.86|22455.89|22375.89|10
1735550400000|2024-12-30 09:20:00|22455.67|22375.67|22452.67|22372.67|22455.67|22375.67|22452.67|22372.67|10
1735550410000|2024-12-30 09:20:10|22452.28|22372.28|22444.51|22364.51|22452.34|22372.34|22444.51|22364.51|10
1735550420000|2024-12-30 09:20:20|22444.55|22364.55|22445.06|22365.06|22445.45|22365.45|22444.55|22364.55|9
1735550430000|2024-12-30 09:20:30|22445.4|22365.4|22444.28|22364.28|22445.49|22365.49|22444.28|22364.28|10
1735550440000|2024-12-30 09:20:40|22444.22|22364.22|22443.05|22363.05|22444.22|22364.22|22442.35|22362.35|10
1735550450000|2024-12-30 09:20:50|22442.87|22362.87|22444.2|22364.2|22444.2|22364.2|22442.82|22362.82|10
1735550460000|2024-12-30 09:21:00|22444.56|22364.56|22449.96|22369.96|22449.96|22369.96|22444.56|22364.56|10
1735550470000|2024-12-30 09:21:10|22450.82|22370.82|22453.91|22373.91|22454.18|22374.18|22450.82|22370.82|10
1735550480000|2024-12-30 09:21:20|22453.18|22373.18|22453.3|22373.3|22453.39|22373.39|22452.43|22372.43|10
1735550490000|2024-12-30 09:21:30|22453.43|22373.43|22453.09|22373.09|22453.43|22373.43|22452.04|22372.04|10
1735550500000|2024-12-30 09:21:40|22453.07|22373.07|22453.77|22373.77|22453.89|22373.89|22453.07|22373.07|10
1735550510000|2024-12-30 09:21:50|22453.84|22373.84|22453.34|22373.34|22454.47|22374.47|22453.33|22373.33|10
1735550520000|2024-12-30 09:22:00|22453.31|22373.31|22455.93|22375.93|22455.93|22375.93|22453.12|22373.12|10
1735550530000|2024-12-30 09:22:10|22456.45|22376.45|22454.65|22374.65|22456.55|22376.55|22454.55|22374.55|10
1735550540000|2024-12-30 09:22:20|22454.63|22374.63|22452.4|22372.4|22454.7|22374.7|22452.4|22372.4|10
1735550550000|2024-12-30 09:22:30|22452.34|22372.34|22451.11|22371.11|22452.34|22372.34|22450.75|22370.75|10
1735550560000|2024-12-30 09:22:40|22451.68|22371.68|22449.15|22369.15|22451.68|22371.68|22448.92|22368.92|10
1735550570000|2024-12-30 09:22:50|22449.12|22369.12|22448.68|22368.68|22449.34|22369.34|22448.68|22368.68|10
1735550580000|2024-12-30 09:23:00|22448.43|22368.43|22448.45|22368.45|22448.45|22368.45|22448.16|22368.16|10
1735550590000|2024-12-30 09:23:10|22448.74|22368.74|22450.9|22370.9|22450.9|22370.9|22448.74|22368.74|10
1735550600000|2024-12-30 09:23:20|22451.05|22371.05|22452.44|22372.44|22452.71|22372.71|22451.05|22371.05|10
1735550610000|2024-12-30 09:23:30|22452.43|22372.43|22452.93|22372.93|22453.06|22373.06|22452.13|22372.13|9
1735550620000|2024-12-30 09:23:40|22452.85|22372.85|22459.86|22379.86|22460.31|22380.31|22451.67|22371.67|10
1735550630000|2024-12-30 09:23:50|22459.84|22379.84|22453.04|22373.04|22461.05|22381.05|22453.01|22373.01|10
1735550640000|2024-12-30 09:24:00|22453.08|22373.08|22455.64|22375.64|22455.64|22375.64|22453.08|22373.08|10
1735550650000|2024-12-30 09:24:10|22456.12|22376.12|22455.56|22375.56|22456.14|22376.14|22455.33|22375.33|10
1735550660000|2024-12-30 09:24:20|22455.6|22375.6|22456.63|22376.63|22456.63|22376.63|22455.6|22375.6|9
1735550670000|2024-12-30 09:24:30|22456.81|22376.81|22454.96|22374.96|22456.81|22376.81|22454.96|22374.96|9
1735550680000|2024-12-30 09:24:40|22454.98|22374.98|22453.52|22373.52|22454.98|22374.98|22453.52|22373.52|8
1735550690000|2024-12-30 09:24:50|22453.53|22373.53|22453.33|22373.33|22453.55|22373.55|22453.21|22373.21|9
1735550700000|2024-12-30 09:25:00|22453.67|22373.67|22455.22|22375.22|22456.18|22376.18|22453.67|22373.67|10
1735550710000|2024-12-30 09:25:10|22454.83|22374.83|22454.51|22374.51|22454.83|22374.83|22454.26|22374.26|10
1735550720000|2024-12-30 09:25:20|22454.5|22374.5|22453.03|22373.03|22454.5|22374.5|22453.03|22373.03|10
1735550730000|2024-12-30 09:25:30|22452.94|22372.94|22450.36|22370.36|22453.05|22373.05|22450.36|22370.36|10
1735550740000|2024-12-30 09:25:40|22450.3|22370.3|22450.04|22370.04|22450.3|22370.3|22449.97|22369.97|10
1735550750000|2024-12-30 09:25:50|22450.33|22370.33|22454.21|22374.21|22454.21|22374.21|22450.33|22370.33|10
1735550760000|2024-12-30 09:26:00|22453.73|22373.73|22453.1|22373.1|22454.02|22374.02|22453.1|22373.1|10
1735550770000|2024-12-30 09:26:10|22452.91|22372.91|22451.21|22371.21|22453.02|22373.02|22451.21|22371.21|10
1735550780000|2024-12-30 09:26:20|22451.06|22371.06|22450.39|22370.39|22451.06|22371.06|22450.32|22370.32|10
1735550790000|2024-12-30 09:26:30|22450.26|22370.26|22446.25|22366.25|22450.26|22370.26|22446.25|22366.25|9
1735550800000|2024-12-30 09:26:40|22446.09|22366.09|22445.96|22365.96|22446.09|22366.09|22445.82|22365.82|10
1735550810000|2024-12-30 09:26:50|22445.91|22365.91|22446.58|22366.58|22446.58|22366.58|22444.76|22364.76|10
1735550820000|2024-12-30 09:27:00|22447.39|22367.39|22452.15|22372.15|22452.15|22372.15|22447.28|22367.28|9
1735550830000|2024-12-30 09:27:10|22453.03|22373.03|22463.56|22383.56|22463.56|22383.56|22453.03|22373.03|10
1735550840000|2024-12-30 09:27:20|22464.84|22384.84|22467.14|22387.14|22467.14|22387.14|22464.44|22384.44|10
1735550850000|2024-12-30 09:27:30|22467.92|22387.92|22482.08|22402.08|22482.08|22402.08|22467.92|22387.92|9
1735550860000|2024-12-30 09:27:40|22483.47|22403.47|22487.91|22407.91|22487.91|22407.91|22483.47|22403.47|10
1735550870000|2024-12-30 09:27:50|22487.96|22407.96|22492|22412|22492|22412|22487.96|22407.96|9
1735550880000|2024-12-30 09:28:00|22491.87|22411.87|22502.62|22422.62|22502.62|22422.62|22491.52|22411.52|10
1735550890000|2024-12-30 09:28:10|22502.78|22422.78|22503.74|22423.74|22503.8|22423.8|22502.73|22422.73|9
1735550900000|2024-12-30 09:28:20|22503.75|22423.75|22502.57|22422.57|22504.01|22424.01|22502.45|22422.45|10
1735550910000|2024-12-30 09:28:30|22502.24|22422.24|22501.18|22421.18|22502.24|22422.24|22500.74|22420.74|10
1735550920000|2024-12-30 09:28:40|22501.16|22421.16|22500.21|22420.21|22501.16|22421.16|22500.21|22420.21|7
1735550930000|2024-12-30 09:28:50|22500.18|22420.18|22504.58|22424.58|22504.58|22424.58|22500.18|22420.18|10
1735550940000|2024-12-30 09:29:00|22500.23|22420.23|22500.49|22420.49|22500.64|22420.64|22499.98|22419.98|9
1735550950000|2024-12-30 09:29:10|22500.58|22420.58|22497.88|22417.88|22501.85|22421.85|22497.88|22417.88|9
1735550960000|2024-12-30 09:29:20|22495.98|22415.98|22494.9|22414.9|22495.98|22415.98|22494.76|22414.76|9
1735550970000|2024-12-30 09:29:30|22494.77|22414.77|22496.71|22416.71|22496.72|22416.72|22494.77|22414.77|10
1735550980000|2024-12-30 09:29:40|22496.55|22416.55|22499.02|22419.02|22499.02|22419.02|22496.55|22416.55|10
1735550990000|2024-12-30 09:29:50|22499.38|22419.38|22498.67|22418.67|22499.87|22419.87|22498.67|22418.67|10
1735551000000|2024-12-30 09:30:00|22498.49|22418.49|22498.53|22418.53|22499.66|22419.66|22498.41|22418.41|10
1735551010000|2024-12-30 09:30:10|22498.62|22418.62|22495.22|22415.22|22498.62|22418.62|22494.98|22414.98|10
1735551020000|2024-12-30 09:30:20|22495.4|22415.4|22498.91|22418.91|22498.91|22418.91|22495.4|22415.4|10
1735551030000|2024-12-30 09:30:30|22499.4|22419.4|22498.81|22418.81|22499.48|22419.48|22498.44|22418.44|10
1735551040000|2024-12-30 09:30:40|22499.12|22419.12|22496.57|22416.57|22499.65|22419.65|22496.57|22416.57|9
1735551050000|2024-12-30 09:30:50|22496.21|22416.21|22494.35|22414.35|22496.78|22416.78|22494.22|22414.22|10
1735551060000|2024-12-30 09:31:00|22494.34|22414.34|22494.33|22414.33|22494.34|22414.34|22492.24|22412.24|9
1735551070000|2024-12-30 09:31:10|22494.57|22414.57|22494.44|22414.44|22495.06|22415.06|22494.44|22414.44|10
1735551080000|2024-12-30 09:31:20|22493.44|22413.44|22490.9|22410.9|22493.44|22413.44|22490.89|22410.89|9
1735551090000|2024-12-30 09:31:30|22490.62|22410.62|22490.55|22410.55|22491.43|22411.43|22489.32|22409.32|10
1735551100000|2024-12-30 09:31:40|22490.1|22410.1|22490.97|22410.97|22490.98|22410.98|22490.1|22410.1|10
1735551110000|2024-12-30 09:31:50|22491.15|22411.15|22490.56|22410.56|22491.23|22411.23|22490.48|22410.48|7
1735551120000|2024-12-30 09:32:00|22490.37|22410.37|22489.24|22409.24|22490.37|22410.37|22489.15|22409.15|9
1735551130000|2024-12-30 09:32:10|22488.3|22408.3|22487.17|22407.17|22488.3|22408.3|22486.95|22406.95|10
1735551140000|2024-12-30 09:32:20|22486.79|22406.79|22485.19|22405.19|22486.79|22406.79|22484.87|22404.87|10
1735551150000|2024-12-30 09:32:30|22484.92|22404.92|22485.38|22405.38|22485.48|22405.48|22484.92|22404.92|10
1735551160000|2024-12-30 09:32:40|22485.65|22405.65|22485.66|22405.66|22486.05|22406.05|22485.37|22405.37|8
1735551170000|2024-12-30 09:32:50|22485.96|22405.96|22488.13|22408.13|22488.29|22408.29|22485.77|22405.77|10
1735551180000|2024-12-30 09:33:00|22488.12|22408.12|22484.24|22404.24|22488.12|22408.12|22484.24|22404.24|10
1735551190000|2024-12-30 09:33:10|22483.55|22403.55|22478.89|22398.89|22483.55|22403.55|22478.89|22398.89|10
1735551200000|2024-12-30 09:33:20|22478.77|22398.77|22480.72|22400.72|22480.72|22400.72|22478.69|22398.69|10
1735551210000|2024-12-30 09:33:30|22481.34|22401.34|22484.1|22404.1|22484.1|22404.1|22481.34|22401.34|10
1735551220000|2024-12-30 09:33:40|22483.91|22403.91|22484.75|22404.75|22484.87|22404.87|22483.91|22403.91|9
1735551230000|2024-12-30 09:33:50|22484.77|22404.77|22489.98|22409.98|22491.77|22411.77|22484.69|22404.69|10
1735551240000|2024-12-30 09:34:00|22485.4|22405.4|22484.28|22404.28|22485.4|22405.4|22483.8|22403.8|10
1735551250000|2024-12-30 09:34:10|22484.05|22404.05|22483.85|22403.85|22484.1|22404.1|22483.53|22403.53|8
1735551260000|2024-12-30 09:34:20|22484.04|22404.04|22485.68|22405.68|22485.68|22405.68|22484.04|22404.04|10
1735551270000|2024-12-30 09:34:30|22485.78|22405.78|22489.41|22409.41|22489.41|22409.41|22485.78|22405.78|10
1735551280000|2024-12-30 09:34:40|22489.87|22409.87|22493.48|22413.48|22493.64|22413.64|22489.87|22409.87|9
1735551290000|2024-12-30 09:34:50|22493.34|22413.34|22495.06|22415.06|22495.06|22415.06|22493.34|22413.34|10
1735551300000|2024-12-30 09:35:00|22494.85|22414.85|22492.85|22412.85|22494.85|22414.85|22491.93|22411.93|10
1735551310000|2024-12-30 09:35:10|22492.7|22412.7|22491.03|22411.03|22492.7|22412.7|22491.03|22411.03|8
1735551320000|2024-12-30 09:35:20|22490.92|22410.92|22493.68|22413.68|22493.68|22413.68|22490.92|22410.92|9
1735551330000|2024-12-30 09:35:30|22493.76|22413.76|22497.87|22417.87|22497.87|22417.87|22493.7|22413.7|10
1735551340000|2024-12-30 09:35:40|22498.04|22418.04|22498.31|22418.31|22498.39|22418.39|22498.02|22418.02|9
1735551350000|2024-12-30 09:35:50|22498.32|22418.32|22498.11|22418.11|22498.8|22418.8|22497.71|22417.71|9
1735551360000|2024-12-30 09:36:00|22498.02|22418.02|22496.36|22416.36|22498.02|22418.02|22495.85|22415.85|9
1735551370000|2024-12-30 09:36:10|22496.69|22416.69|22499.39|22419.39|22499.39|22419.39|22496.69|22416.69|10
1735551380000|2024-12-30 09:36:20|22499.32|22419.32|22504.28|22424.28|22504.28|22424.28|22499.32|22419.32|10
1735551390000|2024-12-30 09:36:30|22504.43|22424.43|22507.76|22427.76|22507.76|22427.76|22504|22424|10
1735551400000|2024-12-30 09:36:40|22508.53|22428.53|22507.59|22427.59|22508.74|22428.74|22505.85|22425.85|10
1735551410000|2024-12-30 09:36:50|22508.29|22428.29|22509.23|22429.23|22509.23|22429.23|22507.96|22427.96|10
1735551420000|2024-12-30 09:37:00|22509.69|22429.69|22509.42|22429.42|22510.02|22430.02|22509.19|22429.19|9
1735551430000|2024-12-30 09:37:10|22509.49|22429.49|22515.46|22435.46|22515.46|22435.46|22509.43|22429.43|10
1735551440000|2024-12-30 09:37:20|22515.94|22435.94|22517.8|22437.8|22519.8|22439.8|22515.94|22435.94|10
1735551450000|2024-12-30 09:37:30|22517.62|22437.62|22515.92|22435.92|22518.2|22438.2|22515.92|22435.92|10
1735551460000|2024-12-30 09:37:40|22515.58|22435.58|22513.76|22433.76|22515.58|22435.58|22513.76|22433.76|10
1735551470000|2024-12-30 09:37:50|22513.62|22433.62|22512.71|22432.71|22514.07|22434.07|22512.71|22432.71|10
1735551480000|2024-12-30 09:38:00|22512.66|22432.66|22510.93|22430.93|22512.67|22432.67|22510.78|22430.78|10
1735551490000|2024-12-30 09:38:10|22510.66|22430.66|22512.43|22432.43|22512.43|22432.43|22510.5|22430.5|10
1735551500000|2024-12-30 09:38:20|22513.02|22433.02|22514.66|22434.66|22514.66|22434.66|22512.85|22432.85|10
1735551510000|2024-12-30 09:38:30|22514.59|22434.59|22517.97|22437.97|22517.97|22437.97|22514.55|22434.55|10
1735551520000|2024-12-30 09:38:40|22517.79|22437.79|22518.41|22438.41|22518.53|22438.53|22517.38|22437.38|10
1735551530000|2024-12-30 09:38:50|22518.37|22438.37|22520.54|22440.54|22520.54|22440.54|22518.37|22438.37|9
1735551540000|2024-12-30 09:39:00|22524.98|22444.98|22524.45|22444.45|22525.1|22445.1|22524.08|22444.08|10
1735551550000|2024-12-30 09:39:10|22523.98|22443.98|22523.82|22443.82|22523.98|22443.98|22522.87|22442.87|10
1735551560000|2024-12-30 09:39:20|22523.86|22443.86|22522.83|22442.83|22524.17|22444.17|22521.88|22441.88|10
1735551570000|2024-12-30 09:39:30|22522.47|22442.47|22522.33|22442.33|22522.75|22442.75|22521.94|22441.94|10
1735551580000|2024-12-30 09:39:40|22522.64|22442.64|22523.92|22443.92|22524.15|22444.15|22522.64|22442.64|10
1735551590000|2024-12-30 09:39:50|22524.03|22444.03|22522.54|22442.54|22524.03|22444.03|22522.34|22442.34|10
1735551600000|2024-12-30 09:40:00|22522.47|22442.47|22520.82|22440.82|22522.51|22442.51|22520.82|22440.82|10
1735551610000|2024-12-30 09:40:10|22520.53|22440.53|22518.25|22438.25|22520.66|22440.66|22518.25|22438.25|10
1735551620000|2024-12-30 09:40:20|22517.94|22437.94|22517.29|22437.29|22517.94|22437.94|22517.06|22437.06|10
1735551630000|2024-12-30 09:40:30|22517.33|22437.33|22517.66|22437.66|22517.77|22437.77|22516.99|22436.99|10
1735551640000|2024-12-30 09:40:40|22517.5|22437.5|22518.46|22438.46|22518.82|22438.82|22517.4|22437.4|10
1735551650000|2024-12-30 09:40:50|22517.89|22437.89|22517.88|22437.88|22518.68|22438.68|22517.88|22437.88|10
1735551660000|2024-12-30 09:41:00|22517.48|22437.48|22515.19|22435.19|22517.48|22437.48|22515.19|22435.19|10
1735551670000|2024-12-30 09:41:10|22514.98|22434.98|22511.32|22431.32|22514.98|22434.98|22509.56|22429.56|10
1735551680000|2024-12-30 09:41:20|22511.18|22431.18|22512.52|22432.52|22512.52|22432.52|22511.17|22431.17|10
1735551690000|2024-12-30 09:41:30|22512.27|22432.27|22513.93|22433.93|22513.93|22433.93|22512.22|22432.22|9
1735551700000|2024-12-30 09:41:40|22514|22434|22515.76|22435.76|22515.76|22435.76|22513.79|22433.79|10
1735551710000|2024-12-30 09:41:50|22515.96|22435.96|22518.05|22438.05|22518.05|22438.05|22515.82|22435.82|10
1735551720000|2024-12-30 09:42:00|22518.03|22438.03|22521.44|22441.44|22521.44|22441.44|22518.03|22438.03|10
1735551730000|2024-12-30 09:42:10|22521.95|22441.95|22526.12|22446.12|22526.12|22446.12|22521.95|22441.95|10
1735551740000|2024-12-30 09:42:20|22526.5|22446.5|22526.69|22446.69|22527.26|22447.26|22526.5|22446.5|10
1735551750000|2024-12-30 09:42:30|22527.09|22447.09|22529.35|22449.35|22529.35|22449.35|22527.09|22447.09|10
1735551760000|2024-12-30 09:42:40|22529.33|22449.33|22535.35|22455.35|22535.35|22455.35|22529.33|22449.33|9
1735551770000|2024-12-30 09:42:50|22535.32|22455.32|22536.75|22456.75|22536.75|22456.75|22535.05|22455.05|10
1735551780000|2024-12-30 09:43:00|22536.1|22456.1|22536.81|22456.81|22537.02|22457.02|22536.1|22456.1|10
1735551790000|2024-12-30 09:43:10|22536.53|22456.53|22534.61|22454.61|22536.53|22456.53|22534.49|22454.49|9
1735551800000|2024-12-30 09:43:20|22534.83|22454.83|22532.39|22452.39|22534.83|22454.83|22532.14|22452.14|10
1735551810000|2024-12-30 09:43:30|22531.42|22451.42|22526.42|22446.42|22531.42|22451.42|22526.42|22446.42|10
1735551820000|2024-12-30 09:43:40|22525.92|22445.92|22523.29|22443.29|22525.92|22445.92|22523.29|22443.29|10
1735551830000|2024-12-30 09:43:50|22523.08|22443.08|22519.09|22439.09|22523.08|22443.08|22518.92|22438.92|10
1735551840000|2024-12-30 09:44:00|22519.63|22439.63|22514.23|22434.23|22520.49|22440.49|22514.21|22434.21|10
1735551850000|2024-12-30 09:44:10|22514.11|22434.11|22512.98|22432.98|22514.11|22434.11|22512.48|22432.48|10
1735551860000|2024-12-30 09:44:20|22513.48|22433.48|22513.91|22433.91|22513.93|22433.93|22513.47|22433.47|9
1735551870000|2024-12-30 09:44:30|22513.24|22433.24|22513.59|22433.59|22513.59|22433.59|22513.12|22433.12|10
1735551880000|2024-12-30 09:44:40|22513.71|22433.71|22512.83|22432.83|22514.07|22434.07|22512.83|22432.83|10
1735551890000|2024-12-30 09:44:50|22512.42|22432.42|22514.13|22434.13|22514.13|22434.13|22512.22|22432.22|10
1735551900000|2024-12-30 09:45:00|22514.41|22434.41|22522.34|22442.34|22522.34|22442.34|22514.41|22434.41|10
1735551910000|2024-12-30 09:45:10|22522.96|22442.96|22528.53|22448.53|22528.53|22448.53|22522.96|22442.96|10
1735551920000|2024-12-30 09:45:20|22529.13|22449.13|22526.49|22446.49|22529.3|22449.3|22526.49|22446.49|10
1735551930000|2024-12-30 09:45:30|22526.71|22446.71|22527.64|22447.64|22528.76|22448.76|22526.71|22446.71|10
1735551940000|2024-12-30 09:45:40|22527.74|22447.74|22527.53|22447.53|22528.27|22448.27|22527.35|22447.35|10
1735551950000|2024-12-30 09:45:50|22527.55|22447.55|22525.96|22445.96|22527.78|22447.78|22525.7|22445.7|9
1735551960000|2024-12-30 09:46:00|22525.92|22445.92|22527.88|22447.88|22527.88|22447.88|22525.92|22445.92|10
1735551970000|2024-12-30 09:46:10|22527.7|22447.7|22523.67|22443.67|22527.7|22447.7|22523.67|22443.67|10
1735551980000|2024-12-30 09:46:20|22523.35|22443.35|22522.11|22442.11|22523.35|22443.35|22522.11|22442.11|9
1735551990000|2024-12-30 09:46:30|22521.68|22441.68|22518.9|22438.9|22521.68|22441.68|22518.63|22438.63|10
1735552000000|2024-12-30 09:46:40|22518.96|22438.96|22526.45|22446.45|22526.53|22446.53|22518.96|22438.96|10
1735552010000|2024-12-30 09:46:50|22525.53|22445.53|22522.44|22442.44|22525.53|22445.53|22522.44|22442.44|10
1735552020000|2024-12-30 09:47:00|22522.36|22442.36|22515.34|22435.34|22522.36|22442.36|22515.34|22435.34|9
1735552030000|2024-12-30 09:47:10|22515.02|22435.02|22514.3|22434.3|22516.93|22436.93|22514.3|22434.3|9
1735552040000|2024-12-30 09:47:20|22514.17|22434.17|22519.24|22439.24|22519.24|22439.24|22514.13|22434.13|10
1735552050000|2024-12-30 09:47:30|22519.31|22439.31|22520.24|22440.24|22520.24|22440.24|22519.3|22439.3|10
1735552060000|2024-12-30 09:47:40|22520.08|22440.08|22520.9|22440.9|22520.94|22440.94|22520.08|22440.08|10
1735552070000|2024-12-30 09:47:50|22521.49|22441.49|22522.76|22442.76|22522.76|22442.76|22521.49|22441.49|10
1735552080000|2024-12-30 09:48:00|22522.25|22442.25|22519.82|22439.82|22522.25|22442.25|22519.82|22439.82|10
1735552090000|2024-12-30 09:48:10|22520.4|22440.4|22516.49|22436.49|22520.4|22440.4|22516.49|22436.49|10
1735552100000|2024-12-30 09:48:20|22516.29|22436.29|22513.77|22433.77|22516.29|22436.29|22513.77|22433.77|10
1735552110000|2024-12-30 09:48:30|22513.78|22433.78|22511.66|22431.66|22513.78|22433.78|22511.66|22431.66|10
1735552120000|2024-12-30 09:48:40|22511.16|22431.16|22510.58|22430.58|22511.16|22431.16|22510.58|22430.58|9
1735552130000|2024-12-30 09:48:50|22510.59|22430.59|22508.97|22428.97|22510.59|22430.59|22508.97|22428.97|10
1735552140000|2024-12-30 09:49:00|22508.56|22428.56|22512.81|22432.81|22512.81|22432.81|22508.48|22428.48|10
1735552150000|2024-12-30 09:49:10|22512.82|22432.82|22513.98|22433.98|22514.73|22434.73|22512.82|22432.82|10
1735552160000|2024-12-30 09:49:20|22513.32|22433.32|22514.13|22434.13|22514.41|22434.41|22513.32|22433.32|9
1735552170000|2024-12-30 09:49:30|22514.54|22434.54|22514.5|22434.5|22515.21|22435.21|22514.5|22434.5|10
1735552180000|2024-12-30 09:49:40|22513.51|22433.51|22512.88|22432.88|22514.32|22434.32|22512.88|22432.88|9
1735552190000|2024-12-30 09:49:50|22512.45|22432.45|22515.82|22435.82|22515.98|22435.98|22511.17|22431.17|10
1735552200000|2024-12-30 09:50:00|22515.81|22435.81|22509.33|22429.33|22515.81|22435.81|22509.33|22429.33|10
1735552210000|2024-12-30 09:50:10|22509.04|22429.04|22510.67|22430.67|22511.46|22431.46|22508.74|22428.74|10
1735552220000|2024-12-30 09:50:20|22510.1|22430.1|22513.61|22433.61|22514.85|22434.85|22509.87|22429.87|10
1735552230000|2024-12-30 09:50:30|22513.65|22433.65|22508.25|22428.25|22513.67|22433.67|22508.25|22428.25|9
1735552240000|2024-12-30 09:50:40|22508.54|22428.54|22508.81|22428.81|22508.82|22428.82|22508.25|22428.25|10
1735552250000|2024-12-30 09:50:50|22508.79|22428.79|22509.45|22429.45|22509.92|22429.92|22508.79|22428.79|10
1735552260000|2024-12-30 09:51:00|22509.51|22429.51|22509.28|22429.28|22509.51|22429.51|22509.05|22429.05|9
1735552270000|2024-12-30 09:51:10|22508.99|22428.99|22508.36|22428.36|22509.24|22429.24|22508.36|22428.36|9
1735552280000|2024-12-30 09:51:20|22507.99|22427.99|22507.4|22427.4|22507.99|22427.99|22506.93|22426.93|10
1735552290000|2024-12-30 09:51:30|22507.81|22427.81|22506.18|22426.18|22507.81|22427.81|22506.18|22426.18|10
1735552300000|2024-12-30 09:51:40|22506.07|22426.07|22507.21|22427.21|22507.23|22427.23|22506.07|22426.07|10
1735552310000|2024-12-30 09:51:50|22507.86|22427.86|22506.95|22426.95|22507.94|22427.94|22506.95|22426.95|10
1735552320000|2024-12-30 09:52:00|22506.96|22426.96|22508.8|22428.8|22508.8|22428.8|22506.96|22426.96|10
1735552330000|2024-12-30 09:52:10|22509.05|22429.05|22508.99|22428.99|22509.85|22429.85|22508.99|22428.99|10
1735552340000|2024-12-30 09:52:20|22508.8|22428.8|22512.5|22432.5|22512.5|22432.5|22508.8|22428.8|10
1735552350000|2024-12-30 09:52:30|22513.8|22433.8|22514.68|22434.68|22514.82|22434.82|22513.8|22433.8|10
1735552360000|2024-12-30 09:52:40|22514.31|22434.31|22516.51|22436.51|22516.63|22436.63|22514.31|22434.31|9
1735552370000|2024-12-30 09:52:50|22516.53|22436.53|22515.81|22435.81|22517.31|22437.31|22515.81|22435.81|9
1735552380000|2024-12-30 09:53:00|22515.82|22435.82|22514.59|22434.59|22516.37|22436.37|22514.59|22434.59|10
1735552390000|2024-12-30 09:53:10|22514.5|22434.5|22514.99|22434.99|22514.99|22434.99|22514.5|22434.5|10
1735552400000|2024-12-30 09:53:20|22515.18|22435.18|22516.45|22436.45|22516.48|22436.48|22515.18|22435.18|10
1735552410000|2024-12-30 09:53:30|22516.34|22436.34|22514.78|22434.78|22516.39|22436.39|22513.81|22433.81|9
1735552420000|2024-12-30 09:53:40|22514.79|22434.79|22514.28|22434.28|22514.82|22434.82|22514.28|22434.28|10
1735552430000|2024-12-30 09:53:50|22514.35|22434.35|22514.45|22434.45|22514.45|22434.45|22514.21|22434.21|8
1735552440000|2024-12-30 09:54:00|22517.09|22437.09|22518.21|22438.21|22518.24|22438.24|22516.98|22436.98|10
1735552450000|2024-12-30 09:54:10|22518.08|22438.08|22518.47|22438.47|22518.47|22438.47|22517.57|22437.57|10
1735552460000|2024-12-30 09:54:20|22518.42|22438.42|22524.5|22444.5|22524.56|22444.56|22517.75|22437.75|10
1735552470000|2024-12-30 09:54:30|22524.62|22444.62|22520.32|22440.32|22524.62|22444.62|22520.32|22440.32|10
1735552480000|2024-12-30 09:54:40|22519.94|22439.94|22518.42|22438.42|22520.08|22440.08|22518.3|22438.3|10
1735552490000|2024-12-30 09:54:50|22518.83|22438.83|22518.87|22438.87|22518.95|22438.95|22518.54|22438.54|10
1735552500000|2024-12-30 09:55:00|22518.75|22438.75|22518.09|22438.09|22518.96|22438.96|22517.87|22437.87|10
1735552510000|2024-12-30 09:55:10|22518|22438|22518.68|22438.68|22519.51|22439.51|22518|22438|10
1735552520000|2024-12-30 09:55:20|22518.69|22438.69|22520.48|22440.48|22520.48|22440.48|22518.69|22438.69|10
1735552530000|2024-12-30 09:55:30|22520.99|22440.99|22523.01|22443.01|22523.01|22443.01|22520.9|22440.9|9
1735552540000|2024-12-30 09:55:40|22523.19|22443.19|22522.14|22442.14|22523.19|22443.19|22522.14|22442.14|8
1735552550000|2024-12-30 09:55:50|22522.24|22442.24|22523.29|22443.29|22523.29|22443.29|22522.23|22442.23|10
1735552560000|2024-12-30 09:56:00|22523.58|22443.58|22523.8|22443.8|22524.71|22444.71|22523.58|22443.58|10
1735552570000|2024-12-30 09:56:10|22524.23|22444.23|22526.23|22446.23|22526.23|22446.23|22523.44|22443.44|10
1735552580000|2024-12-30 09:56:20|22526.57|22446.57|22526.27|22446.27|22526.71|22446.71|22525.57|22445.57|10
1735552590000|2024-12-30 09:56:30|22526.31|22446.31|22525.18|22445.18|22526.72|22446.72|22525.18|22445.18|9
1735552600000|2024-12-30 09:56:40|22525.57|22445.57|22524|22444|22525.57|22445.57|22524|22444|9
1735552610000|2024-12-30 09:56:50|22524.16|22444.16|22523.67|22443.67|22524.16|22444.16|22523.67|22443.67|9
1735552620000|2024-12-30 09:57:00|22523.73|22443.73|22524.75|22444.75|22524.8|22444.8|22523.38|22443.38|9
1735552630000|2024-12-30 09:57:10|22524.8|22444.8|22523.68|22443.68|22524.8|22444.8|22523.68|22443.68|9
1735552640000|2024-12-30 09:57:20|22523.75|22443.75|22527.48|22447.48|22527.64|22447.64|22523.75|22443.75|9
1735552650000|2024-12-30 09:57:30|22527.29|22447.29|22526.57|22446.57|22527.3|22447.3|22526.09|22446.09|10
1735552660000|2024-12-30 09:57:40|22526.82|22446.82|22520.75|22440.75|22527.01|22447.01|22520.75|22440.75|10
1735552670000|2024-12-30 09:57:50|22519.73|22439.73|22519.28|22439.28|22519.85|22439.85|22519.28|22439.28|10
1735552680000|2024-12-30 09:58:00|22518.81|22438.81|22514.59|22434.59|22518.81|22438.81|22514.59|22434.59|10
1735552690000|2024-12-30 09:58:10|22514.15|22434.15|22511.69|22431.69|22514.15|22434.15|22511.59|22431.59|10
1735552700000|2024-12-30 09:58:20|22511.47|22431.47|22510.39|22430.39|22511.66|22431.66|22509.96|22429.96|10
1735552710000|2024-12-30 09:58:30|22510.52|22430.52|22511.02|22431.02|22511.02|22431.02|22510.51|22430.51|9
1735552720000|2024-12-30 09:58:40|22511.22|22431.22|22511.69|22431.69|22511.69|22431.69|22511.22|22431.22|9
1735552730000|2024-12-30 09:58:50|22511.7|22431.7|22511.52|22431.52|22512.08|22432.08|22511.52|22431.52|7
1735552740000|2024-12-30 09:59:00|22511.86|22431.86|22515.22|22435.22|22515.22|22435.22|22511.84|22431.84|10
1735552750000|2024-12-30 09:59:10|22515.43|22435.43|22515.83|22435.83|22515.83|22435.83|22515.25|22435.25|10
1735552760000|2024-12-30 09:59:20|22516.04|22436.04|22517.26|22437.26|22517.3|22437.3|22516.04|22436.04|10
1735552770000|2024-12-30 09:59:30|22517.29|22437.29|22517.63|22437.63|22517.63|22437.63|22516.94|22436.94|10
1735552780000|2024-12-30 09:59:40|22517.89|22437.89|22518.17|22438.17|22518.46|22438.46|22517.89|22437.89|8
1735552790000|2024-12-30 09:59:50|22518.16|22438.16|22518.06|22438.06|22518.2|22438.2|22517.91|22437.91|9
1735552800000|2024-12-30 10:00:00|22518.04|22438.04|22518.23|22438.23|22518.23|22438.23|22517.25|22437.25|10
1735552810000|2024-12-30 10:00:10|22518.51|22438.51|22518.19|22438.19|22518.51|22438.51|22517.8|22437.8|10
1735552820000|2024-12-30 10:00:20|22517.83|22437.83|22517.3|22437.3|22517.83|22437.83|22516.18|22436.18|10
1735552830000|2024-12-30 10:00:30|22517.17|22437.17|22518.01|22438.01|22518.15|22438.15|22517.17|22437.17|10
1735552840000|2024-12-30 10:00:40|22518.39|22438.39|22524.04|22444.04|22524.04|22444.04|22518.39|22438.39|9
1735552850000|2024-12-30 10:00:50|22524.24|22444.24|22525.28|22445.28|22526.1|22446.1|22524.2|22444.2|10
1735552860000|2024-12-30 10:01:00|22524.85|22444.85|22511.52|22431.52|22524.85|22444.85|22511.45|22431.45|9
1735552870000|2024-12-30 10:01:10|22511.6|22431.6|22509.71|22429.71|22511.65|22431.65|22509.71|22429.71|8
1735552880000|2024-12-30 10:01:20|22508.55|22428.55|22505.58|22425.58|22508.55|22428.55|22505.39|22425.39|10
1735552890000|2024-12-30 10:01:30|22505.42|22425.42|22503.75|22423.75|22505.47|22425.47|22503.75|22423.75|9
1735552900000|2024-12-30 10:01:40|22502.91|22422.91|22501.33|22421.33|22502.91|22422.91|22501.26|22421.26|10
1735552910000|2024-12-30 10:01:50|22501.28|22421.28|22499.68|22419.68|22501.28|22421.28|22499.68|22419.68|10
1735552920000|2024-12-30 10:02:00|22499.63|22419.63|22499.63|22419.63|22500.07|22420.07|22499.46|22419.46|10
1735552930000|2024-12-30 10:02:10|22499.31|22419.31|22497.54|22417.54|22499.31|22419.31|22497.51|22417.51|9
1735552940000|2024-12-30 10:02:20|22497.59|22417.59|22498.72|22418.72|22498.72|22418.72|22497.51|22417.51|10
1735552950000|2024-12-30 10:02:30|22498.67|22418.67|22501.91|22421.91|22501.91|22421.91|22498.67|22418.67|9
1735552960000|2024-12-30 10:02:40|22502.62|22422.62|22502.83|22422.83|22503.23|22423.23|22502.62|22422.62|8
1735552970000|2024-12-30 10:02:50|22502.31|22422.31|22500.55|22420.55|22502.51|22422.51|22500.55|22420.55|10
1735552980000|2024-12-30 10:03:00|22500.5|22420.5|22500.57|22420.57|22500.79|22420.79|22500.41|22420.41|10
1735552990000|2024-12-30 10:03:10|22500.91|22420.91|22510.08|22430.08|22510.08|22430.08|22500.91|22420.91|10
1735553000000|2024-12-30 10:03:20|22510.06|22430.06|22508.12|22428.12|22510.06|22430.06|22508.12|22428.12|10
1735553010000|2024-12-30 10:03:30|22507.61|22427.61|22506.69|22426.69|22507.79|22427.79|22506.1|22426.1|10
1735553020000|2024-12-30 10:03:40|22506.46|22426.46|22506.37|22426.37|22506.71|22426.71|22506.35|22426.35|8
1735553030000|2024-12-30 10:03:50|22506.35|22426.35|22506.54|22426.54|22507.81|22427.81|22506.35|22426.35|9
1735553040000|2024-12-30 10:04:00|22506.1|22426.1|22504.46|22424.46|22506.1|22426.1|22504.15|22424.15|10
1735553050000|2024-12-30 10:04:10|22503.71|22423.71|22501.75|22421.75|22503.71|22423.71|22501.75|22421.75|10
1735553060000|2024-12-30 10:04:20|22501.83|22421.83|22500.73|22420.73|22501.85|22421.85|22500.73|22420.73|8
1735553070000|2024-12-30 10:04:30|22501.26|22421.26|22500.15|22420.15|22501.35|22421.35|22500.15|22420.15|9
1735553080000|2024-12-30 10:04:40|22500.08|22420.08|22500.14|22420.14|22500.14|22420.14|22499.76|22419.76|9
1735553090000|2024-12-30 10:04:50|22500.26|22420.26|22502.75|22422.75|22502.77|22422.77|22500.26|22420.26|10
1735553100000|2024-12-30 10:05:00|22502.76|22422.76|22503.05|22423.05|22503.23|22423.23|22502.76|22422.76|10
1735553110000|2024-12-30 10:05:10|22503.14|22423.14|22503.66|22423.66|22503.66|22423.66|22502.76|22422.76|9
1735553120000|2024-12-30 10:05:20|22503.34|22423.34|22505.37|22425.37|22505.37|22425.37|22503.34|22423.34|9
1735553130000|2024-12-30 10:05:30|22505.45|22425.45|22508.39|22428.39|22508.39|22428.39|22505.36|22425.36|10
1735553140000|2024-12-30 10:05:40|22508.5|22428.5|22509.06|22429.06|22509.16|22429.16|22508.5|22428.5|9
1735553150000|2024-12-30 10:05:50|22509.13|22429.13|22511.33|22431.33|22511.33|22431.33|22509.13|22429.13|10
1735553160000|2024-12-30 10:06:00|22512.04|22432.04|22513.47|22433.47|22513.47|22433.47|22512.04|22432.04|10
1735553170000|2024-12-30 10:06:10|22513.2|22433.2|22519.06|22439.06|22519.56|22439.56|22513.04|22433.04|10
1735553180000|2024-12-30 10:06:20|22518.96|22438.96|22518.87|22438.87|22519.13|22439.13|22517.92|22437.92|9
1735553190000|2024-12-30 10:06:30|22518.4|22438.4|22518.77|22438.77|22518.77|22438.77|22518.4|22438.4|10
1735553200000|2024-12-30 10:06:40|22518.8|22438.8|22520.39|22440.39|22520.51|22440.51|22518.8|22438.8|10
1735553210000|2024-12-30 10:06:50|22520.24|22440.24|22518.74|22438.74|22520.24|22440.24|22518.7|22438.7|10
1735553220000|2024-12-30 10:07:00|22518.69|22438.69|22515.73|22435.73|22518.75|22438.75|22515.73|22435.73|8
1735553230000|2024-12-30 10:07:10|22515.16|22435.16|22514.72|22434.72|22515.99|22435.99|22514.72|22434.72|10
1735553240000|2024-12-30 10:07:20|22514.37|22434.37|22513.37|22433.37|22514.37|22434.37|22512.62|22432.62|10
1735553250000|2024-12-30 10:07:30|22513.48|22433.48|22514.74|22434.74|22514.76|22434.76|22513.1|22433.1|10
1735553260000|2024-12-30 10:07:40|22514.73|22434.73|22514.33|22434.33|22514.8|22434.8|22514.32|22434.32|10
1735553270000|2024-12-30 10:07:50|22514.3|22434.3|22514.45|22434.45|22515|22435|22514.24|22434.24|10
1735553280000|2024-12-30 10:08:00|22514.29|22434.29|22514.53|22434.53|22514.53|22434.53|22513.44|22433.44|10
1735553290000|2024-12-30 10:08:10|22514.58|22434.58|22517.23|22437.23|22517.23|22437.23|22514.58|22434.58|10
1735553300000|2024-12-30 10:08:20|22517.31|22437.31|22518.22|22438.22|22518.22|22438.22|22517.31|22437.31|10
1735553310000|2024-12-30 10:08:30|22518.23|22438.23|22518.7|22438.7|22519.58|22439.58|22518.23|22438.23|10
1735553320000|2024-12-30 10:08:40|22518.66|22438.66|22519.57|22439.57|22519.71|22439.71|22518.4|22438.4|10
1735553330000|2024-12-30 10:08:50|22519|22439|22518.84|22438.84|22519|22439|22518.28|22438.28|10
1735553340000|2024-12-30 10:09:00|22518.8|22438.8|22517.77|22437.77|22519.2|22439.2|22517.77|22437.77|10
1735553350000|2024-12-30 10:09:10|22517.73|22437.73|22513.92|22433.92|22517.85|22437.85|22513.92|22433.92|10
1735553360000|2024-12-30 10:09:20|22513.2|22433.2|22512.74|22432.74|22513.2|22433.2|22511.34|22431.34|10
1735553370000|2024-12-30 10:09:30|22512.21|22432.21|22512.18|22432.18|22513.24|22433.24|22511.99|22431.99|10
1735553380000|2024-12-30 10:09:40|22512.03|22432.03|22513.06|22433.06|22513.06|22433.06|22511.62|22431.62|9
1735553390000|2024-12-30 10:09:50|22513.74|22433.74|22515.28|22435.28|22515.28|22435.28|22513.74|22433.74|10
1735553400000|2024-12-30 10:10:00|22515.29|22435.29|22519.56|22439.56|22519.56|22439.56|22515.29|22435.29|10
1735553410000|2024-12-30 10:10:10|22520|22440|22520.51|22440.51|22520.51|22440.51|22518.77|22438.77|10
1735553420000|2024-12-30 10:10:20|22520.3|22440.3|22522.83|22442.83|22522.83|22442.83|22520.3|22440.3|10
1735553430000|2024-12-30 10:10:30|22523|22443|22522.9|22442.9|22523|22443|22522.48|22442.48|10
1735553440000|2024-12-30 10:10:40|22522.89|22442.89|22520.58|22440.58|22522.89|22442.89|22519.82|22439.82|10
1735553450000|2024-12-30 10:10:50|22520|22440|22520.18|22440.18|22520.86|22440.86|22520|22440|10
1735553460000|2024-12-30 10:11:00|22519.94|22439.94|22517.8|22437.8|22519.94|22439.94|22517.74|22437.74|10
1735553470000|2024-12-30 10:11:10|22517.68|22437.68|22516.81|22436.81|22517.68|22437.68|22516.56|22436.56|9
1735553480000|2024-12-30 10:11:20|22517.09|22437.09|22518.61|22438.61|22518.79|22438.79|22517.09|22437.09|10
1735553490000|2024-12-30 10:11:30|22518.53|22438.53|22519.87|22439.87|22519.88|22439.88|22518.53|22438.53|10
1735553500000|2024-12-30 10:11:40|22520.1|22440.1|22521.55|22441.55|22521.55|22441.55|22520.1|22440.1|10
1735553510000|2024-12-30 10:11:50|22521.53|22441.53|22520.44|22440.44|22521.53|22441.53|22520.44|22440.44|10
1735553520000|2024-12-30 10:12:00|22520.18|22440.18|22521.98|22441.98|22521.98|22441.98|22520.04|22440.04|10
1735553530000|2024-12-30 10:12:10|22522.29|22442.29|22520.68|22440.68|22522.99|22442.99|22520.68|22440.68|10
1735553540000|2024-12-30 10:12:20|22520.66|22440.66|22521.57|22441.57|22521.72|22441.72|22520.55|22440.55|10
1735553550000|2024-12-30 10:12:30|22526.65|22446.65|22531.16|22451.16|22531.16|22451.16|22526.65|22446.65|10
1735553560000|2024-12-30 10:12:40|22532.62|22452.62|22539.19|22459.19|22539.19|22459.19|22532.62|22452.62|10
1735553570000|2024-12-30 10:12:50|22539.52|22459.52|22540.63|22460.63|22540.63|22460.63|22539.51|22459.51|10
1735553580000|2024-12-30 10:13:00|22540.71|22460.71|22541.82|22461.82|22541.89|22461.89|22540.62|22460.62|10
1735553590000|2024-12-30 10:13:10|22541.85|22461.85|22541.22|22461.22|22541.98|22461.98|22541.22|22461.22|10
1735553600000|2024-12-30 10:13:20|22540.81|22460.81|22540.38|22460.38|22540.81|22460.81|22540.38|22460.38|9
1735553610000|2024-12-30 10:13:30|22540.34|22460.34|22539.03|22459.03|22540.39|22460.39|22539.03|22459.03|10
1735553620000|2024-12-30 10:13:40|22539.17|22459.17|22537.88|22457.88|22539.17|22459.17|22537.88|22457.88|8
1735553630000|2024-12-30 10:13:50|22537.62|22457.62|22536.98|22456.98|22537.62|22457.62|22536.08|22456.08|9
1735553640000|2024-12-30 10:14:00|22537.22|22457.22|22534.94|22454.94|22537.34|22457.34|22534.94|22454.94|10
1735553650000|2024-12-30 10:14:10|22534.72|22454.72|22535.18|22455.18|22535.21|22455.21|22534.7|22454.7|10
1735553660000|2024-12-30 10:14:20|22535.17|22455.17|22534.38|22454.38|22535.21|22455.21|22534.32|22454.32|8
1735553670000|2024-12-30 10:14:30|22534.42|22454.42|22533.15|22453.15|22534.63|22454.63|22533.15|22453.15|10
1735553680000|2024-12-30 10:14:40|22533.21|22453.21|22528.94|22448.94|22533.21|22453.21|22528.94|22448.94|10
1735553690000|2024-12-30 10:14:50|22528.35|22448.35|22527.02|22447.02|22528.35|22448.35|22527.02|22447.02|9
1735553700000|2024-12-30 10:15:00|22527.23|22447.23|22527.74|22447.74|22528.03|22448.03|22526.85|22446.85|10
1735553710000|2024-12-30 10:15:10|22527.54|22447.54|22519.43|22439.43|22527.73|22447.73|22519.43|22439.43|10
1735553720000|2024-12-30 10:15:20|22519.35|22439.35|22519.33|22439.33|22519.85|22439.85|22519.11|22439.11|10
1735553730000|2024-12-30 10:15:30|22518.99|22438.99|22518.09|22438.09|22519.16|22439.16|22518.09|22438.09|9
1735553740000|2024-12-30 10:15:40|22517.84|22437.84|22517.05|22437.05|22518.2|22438.2|22516.95|22436.95|10
1735553750000|2024-12-30 10:15:50|22516.71|22436.71|22510.12|22430.12|22516.71|22436.71|22510.12|22430.12|10
1735553760000|2024-12-30 10:16:00|22509.39|22429.39|22513|22433|22513|22433|22509.07|22429.07|10
1735553770000|2024-12-30 10:16:10|22513.42|22433.42|22513.42|22433.42|22513.89|22433.89|22512.28|22432.28|10
1735553780000|2024-12-30 10:16:20|22513.51|22433.51|22513.14|22433.14|22513.51|22433.51|22512.48|22432.48|10
1735553790000|2024-12-30 10:16:30|22513.64|22433.64|22514.16|22434.16|22514.16|22434.16|22513.49|22433.49|10
1735553800000|2024-12-30 10:16:40|22514.09|22434.09|22515.06|22435.06|22515.06|22435.06|22514.09|22434.09|9
1735553810000|2024-12-30 10:16:50|22515.75|22435.75|22515.3|22435.3|22516.42|22436.42|22515.3|22435.3|9
1735553820000|2024-12-30 10:17:00|22515.32|22435.32|22528.27|22448.27|22528.27|22448.27|22515.32|22435.32|10
1735553830000|2024-12-30 10:17:10|22528.33|22448.33|22527.91|22447.91|22529.14|22449.14|22527.91|22447.91|9
1735553840000|2024-12-30 10:17:20|22527.55|22447.55|22527.73|22447.73|22528.37|22448.37|22527.55|22447.55|10
1735553850000|2024-12-30 10:17:30|22527.66|22447.66|22528.23|22448.23|22528.48|22448.48|22527|22447|9
1735553860000|2024-12-30 10:17:40|22528.22|22448.22|22532.59|22452.59|22532.59|22452.59|22528.22|22448.22|10
1735553870000|2024-12-30 10:17:50|22532.86|22452.86|22535.42|22455.42|22535.42|22455.42|22532.86|22452.86|10
1735553880000|2024-12-30 10:18:00|22535.61|22455.61|22530.58|22450.58|22536.28|22456.28|22530.58|22450.58|10
1735553890000|2024-12-30 10:18:10|22530.49|22450.49|22528.27|22448.27|22530.49|22450.49|22528.27|22448.27|10
1735553900000|2024-12-30 10:18:20|22528.19|22448.19|22524.61|22444.61|22528.42|22448.42|22524.61|22444.61|10
1735553910000|2024-12-30 10:18:30|22524.51|22444.51|22524.41|22444.41|22524.72|22444.72|22524.39|22444.39|10
1735553920000|2024-12-30 10:18:40|22523.77|22443.77|22523|22443|22524.08|22444.08|22523|22443|10
1735553930000|2024-12-30 10:18:50|22522.63|22442.63|22523.05|22443.05|22523.28|22443.28|22522.63|22442.63|10
1735553940000|2024-12-30 10:19:00|22522.95|22442.95|22524.58|22444.58|22524.58|22444.58|22522.78|22442.78|10
1735553950000|2024-12-30 10:19:10|22523.84|22443.84|22518.56|22438.56|22523.84|22443.84|22518.56|22438.56|10
1735553960000|2024-12-30 10:19:20|22518.26|22438.26|22514.12|22434.12|22518.26|22438.26|22513.61|22433.61|10
1735553970000|2024-12-30 10:19:30|22514.11|22434.11|22515.5|22435.5|22515.54|22435.54|22514.05|22434.05|10
1735553980000|2024-12-30 10:19:40|22515.55|22435.55|22514.8|22434.8|22515.89|22435.89|22514.49|22434.49|10
1735553990000|2024-12-30 10:19:50|22514.86|22434.86|22515.85|22435.85|22515.85|22435.85|22514.86|22434.86|10
1735554000000|2024-12-30 10:20:00|22515.56|22435.56|22516.21|22436.21|22516.21|22436.21|22515.27|22435.27|10
1735554010000|2024-12-30 10:20:10|22516.66|22436.66|22518.62|22438.62|22518.81|22438.81|22516.66|22436.66|10
1735554020000|2024-12-30 10:20:20|22518.98|22438.98|22519.92|22439.92|22519.98|22439.98|22518.98|22438.98|10
1735554030000|2024-12-30 10:20:30|22520.55|22440.55|22523.6|22443.6|22523.62|22443.62|22520.55|22440.55|10
1735554040000|2024-12-30 10:20:40|22523.53|22443.53|22524.35|22444.35|22524.35|22444.35|22523.49|22443.49|10
1735554050000|2024-12-30 10:20:50|22524.45|22444.45|22525.64|22445.64|22525.67|22445.67|22524.45|22444.45|10
1735554060000|2024-12-30 10:21:00|22525.63|22445.63|22529.95|22449.95|22529.95|22449.95|22525.63|22445.63|9
1735554070000|2024-12-30 10:21:10|22530.4|22450.4|22533.94|22453.94|22533.94|22453.94|22530.4|22450.4|10
1735554080000|2024-12-30 10:21:20|22534.09|22454.09|22536.54|22456.54|22536.54|22456.54|22533.39|22453.39|10
1735554090000|2024-12-30 10:21:30|22536.88|22456.88|22536.13|22456.13|22536.95|22456.95|22535.91|22455.91|10
1735554100000|2024-12-30 10:21:40|22536.16|22456.16|22531.88|22451.88|22536.16|22456.16|22531.88|22451.88|10
1735554110000|2024-12-30 10:21:50|22531.51|22451.51|22529.63|22449.63|22531.52|22451.52|22529.63|22449.63|10
1735554120000|2024-12-30 10:22:00|22529.59|22449.59|22529.79|22449.79|22530.2|22450.2|22529.41|22449.41|10
1735554130000|2024-12-30 10:22:10|22528.21|22448.21|22521.72|22441.72|22528.21|22448.21|22521.72|22441.72|10
1735554140000|2024-12-30 10:22:20|22520.85|22440.85|22520.61|22440.61|22520.85|22440.85|22520.19|22440.19|10
1735554150000|2024-12-30 10:22:30|22520.67|22440.67|22518.64|22438.64|22520.98|22440.98|22518.64|22438.64|10
1735554160000|2024-12-30 10:22:40|22518.51|22438.51|22518.94|22438.94|22518.94|22438.94|22517.25|22437.25|10
1735554170000|2024-12-30 10:22:50|22519.42|22439.42|22520.41|22440.41|22520.41|22440.41|22519.42|22439.42|10
1735554180000|2024-12-30 10:23:00|22520.43|22440.43|22526.3|22446.3|22526.3|22446.3|22519.18|22439.18|10
1735554190000|2024-12-30 10:23:10|22526.67|22446.67|22528.31|22448.31|22528.37|22448.37|22526.3|22446.3|10
1735554200000|2024-12-30 10:23:20|22528.16|22448.16|22528.59|22448.59|22528.59|22448.59|22528.16|22448.16|9
1735554210000|2024-12-30 10:23:30|22528.63|22448.63|22528.72|22448.72|22528.86|22448.86|22528.28|22448.28|10
1735554220000|2024-12-30 10:23:40|22528.96|22448.96|22529.23|22449.23|22529.23|22449.23|22528.57|22448.57|10
1735554230000|2024-12-30 10:23:50|22529.34|22449.34|22527.86|22447.86|22529.56|22449.56|22527.86|22447.86|9
1735554240000|2024-12-30 10:24:00|22527.55|22447.55|22524.98|22444.98|22527.55|22447.55|22524.98|22444.98|9
1735554250000|2024-12-30 10:24:10|22524.3|22444.3|22522.15|22442.15|22524.3|22444.3|22522.15|22442.15|10
1735554260000|2024-12-30 10:24:20|22522.19|22442.19|22521.42|22441.42|22522.19|22442.19|22521.42|22441.42|10
1735554270000|2024-12-30 10:24:30|22521.41|22441.41|22520.89|22440.89|22521.41|22441.41|22520.67|22440.67|10
1735554280000|2024-12-30 10:24:40|22520.87|22440.87|22525.99|22445.99|22525.99|22445.99|22520.72|22440.72|10
1735554290000|2024-12-30 10:24:50|22526.58|22446.58|22523.34|22443.34|22527.32|22447.32|22523.34|22443.34|10
1735554300000|2024-12-30 10:25:00|22523.09|22443.09|22522.09|22442.09|22523.09|22443.09|22521.16|22441.16|10
1735554310000|2024-12-30 10:25:10|22522.39|22442.39|22522.21|22442.21|22522.68|22442.68|22522.17|22442.17|10
1735554320000|2024-12-30 10:25:20|22521.58|22441.58|22519.69|22439.69|22521.58|22441.58|22519.69|22439.69|10
1735554330000|2024-12-30 10:25:30|22517.17|22437.17|22516.35|22436.35|22517.17|22437.17|22516.35|22436.35|9
1735554340000|2024-12-30 10:25:40|22516.51|22436.51|22517.42|22437.42|22517.42|22437.42|22516.13|22436.13|10
1735554350000|2024-12-30 10:25:50|22517.43|22437.43|22518.21|22438.21|22518.39|22438.39|22517.33|22437.33|9
1735554360000|2024-12-30 10:26:00|22518.66|22438.66|22517.99|22437.99|22518.67|22438.67|22517.99|22437.99|10
1735554370000|2024-12-30 10:26:10|22518.11|22438.11|22521.3|22441.3|22521.3|22441.3|22518.11|22438.11|10
1735554380000|2024-12-30 10:26:20|22521.33|22441.33|22521.58|22441.58|22521.58|22441.58|22521.01|22441.01|10
1735554390000|2024-12-30 10:26:30|22521.6|22441.6|22522.15|22442.15|22523.62|22443.62|22521.44|22441.44|10
1735554400000|2024-12-30 10:26:40|22522.16|22442.16|22521.8|22441.8|22522.16|22442.16|22521.8|22441.8|9
1735554410000|2024-12-30 10:26:50|22521.88|22441.88|22516.23|22436.23|22521.88|22441.88|22516.23|22436.23|10
1735554420000|2024-12-30 10:27:00|22516.19|22436.19|22514.75|22434.75|22516.19|22436.19|22514.75|22434.75|10
1735554430000|2024-12-30 10:27:10|22514.72|22434.72|22513.88|22433.88|22515.64|22435.64|22513.88|22433.88|10
1735554440000|2024-12-30 10:27:20|22513.68|22433.68|22515.29|22435.29|22515.36|22435.36|22513.68|22433.68|10
1735554450000|2024-12-30 10:27:30|22515.88|22435.88|22514.82|22434.82|22515.96|22435.96|22514.82|22434.82|10
1735554460000|2024-12-30 10:27:40|22514.64|22434.64|22515.27|22435.27|22515.27|22435.27|22514.24|22434.24|10
1735554470000|2024-12-30 10:27:50|22515.26|22435.26|22513.17|22433.17|22517.6|22437.6|22513.17|22433.17|10
1735554480000|2024-12-30 10:28:00|22513.16|22433.16|22514.71|22434.71|22515.12|22435.12|22513.06|22433.06|10
1735554490000|2024-12-30 10:28:10|22514.64|22434.64|22514.72|22434.72|22514.83|22434.83|22514.64|22434.64|9
1735554500000|2024-12-30 10:28:20|22514.67|22434.67|22513.86|22433.86|22515.15|22435.15|22513.86|22433.86|10
1735554510000|2024-12-30 10:28:30|22513.76|22433.76|22515.19|22435.19|22515.35|22435.35|22513.74|22433.74|10
1735554520000|2024-12-30 10:28:40|22515.17|22435.17|22516.95|22436.95|22516.95|22436.95|22515.11|22435.11|10
1735554530000|2024-12-30 10:28:50|22517.14|22437.14|22517.83|22437.83|22517.83|22437.83|22517.14|22437.14|10
1735554540000|2024-12-30 10:29:00|22517.86|22437.86|22518.05|22438.05|22518.16|22438.16|22517.86|22437.86|8
1735554550000|2024-12-30 10:29:10|22518.65|22438.65|22515.97|22435.97|22518.65|22438.65|22515.97|22435.97|10
1735554560000|2024-12-30 10:29:20|22516.02|22436.02|22517.95|22437.95|22517.95|22437.95|22516.02|22436.02|10
1735554570000|2024-12-30 10:29:30|22518.05|22438.05|22518.04|22438.04|22518.43|22438.43|22517.76|22437.76|10
1735554580000|2024-12-30 10:29:40|22518.03|22438.03|22518.52|22438.52|22518.52|22438.52|22517.82|22437.82|8
1735554590000|2024-12-30 10:29:50|22518.59|22438.59|22518.55|22438.55|22519.38|22439.38|22518.54|22438.54|10
1735554600000|2024-12-30 10:30:00|22518.03|22438.03|22517.75|22437.75|22518.03|22438.03|22516.89|22436.89|9
1735554610000|2024-12-30 10:30:10|22517.83|22437.83|22516.24|22436.24|22517.83|22437.83|22515.8|22435.8|10
1735554620000|2024-12-30 10:30:20|22516.37|22436.37|22520.45|22440.45|22520.45|22440.45|22516.37|22436.37|10
1735554630000|2024-12-30 10:30:30|22521.16|22441.16|22519.87|22439.87|22521.48|22441.48|22519.76|22439.76|10
1735554640000|2024-12-30 10:30:40|22519.88|22439.88|22519.07|22439.07|22520.2|22440.2|22519.07|22439.07|10
1735554650000|2024-12-30 10:30:50|22517.77|22437.77|22512.95|22432.95|22517.77|22437.77|22512.95|22432.95|10
1735554660000|2024-12-30 10:31:00|22512.78|22432.78|22513.48|22433.48|22514.18|22434.18|22512.78|22432.78|10
1735554670000|2024-12-30 10:31:10|22513.47|22433.47|22508.14|22428.14|22513.47|22433.47|22508.14|22428.14|10
1735554680000|2024-12-30 10:31:20|22507.3|22427.3|22504.12|22424.12|22507.3|22427.3|22504.12|22424.12|10
1735554690000|2024-12-30 10:31:30|22503.71|22423.71|22501.73|22421.73|22503.71|22423.71|22501.58|22421.58|10
1735554700000|2024-12-30 10:31:40|22501.35|22421.35|22500.73|22420.73|22501.35|22421.35|22500.7|22420.7|10
1735554710000|2024-12-30 10:31:50|22500.34|22420.34|22498.82|22418.82|22500.67|22420.67|22498.47|22418.47|10
1735554720000|2024-12-30 10:32:00|22498.92|22418.92|22498.05|22418.05|22499.12|22419.12|22498.05|22418.05|10
1735554730000|2024-12-30 10:32:10|22498.29|22418.29|22497|22417|22498.41|22418.41|22496.95|22416.95|10
1735554740000|2024-12-30 10:32:20|22497.47|22417.47|22495.93|22415.93|22497.47|22417.47|22495.93|22415.93|10
1735554750000|2024-12-30 10:32:30|22495.94|22415.94|22495.36|22415.36|22496.04|22416.04|22495.36|22415.36|9
1735554760000|2024-12-30 10:32:40|22492.6|22412.6|22489.17|22409.17|22492.6|22412.6|22489.17|22409.17|10
1735554770000|2024-12-30 10:32:50|22488.77|22408.77|22488.68|22408.68|22489.61|22409.61|22488.59|22408.59|10
1735554780000|2024-12-30 10:33:00|22488.84|22408.84|22484.5|22404.5|22488.84|22408.84|22484.5|22404.5|10
1735554790000|2024-12-30 10:33:10|22484.28|22404.28|22482.49|22402.49|22484.28|22404.28|22482.37|22402.37|9
1735554800000|2024-12-30 10:33:20|22481.71|22401.71|22481.89|22401.89|22482.11|22402.11|22481.06|22401.06|10
1735554810000|2024-12-30 10:33:30|22481.78|22401.78|22481.8|22401.8|22481.85|22401.85|22480.98|22400.98|10
1735554820000|2024-12-30 10:33:40|22481.82|22401.82|22481|22401|22481.82|22401.82|22480.86|22400.86|10
1735554830000|2024-12-30 10:33:50|22480.68|22400.68|22478.58|22398.58|22480.68|22400.68|22478.58|22398.58|10
1735554840000|2024-12-30 10:34:00|22478.54|22398.54|22477.96|22397.96|22480.14|22400.14|22477.96|22397.96|10
1735554850000|2024-12-30 10:34:10|22477.69|22397.69|22477.46|22397.46|22477.69|22397.69|22477.23|22397.23|10
1735554860000|2024-12-30 10:34:20|22477.61|22397.61|22477.2|22397.2|22477.85|22397.85|22477.2|22397.2|10
1735554870000|2024-12-30 10:34:30|22477.05|22397.05|22476.39|22396.39|22477.05|22397.05|22476.28|22396.28|10
1735554880000|2024-12-30 10:34:40|22476.66|22396.66|22475.86|22395.86|22477.24|22397.24|22475.86|22395.86|10
1735554890000|2024-12-30 10:34:50|22475.65|22395.65|22476.09|22396.09|22476.09|22396.09|22475.65|22395.65|8
1735554900000|2024-12-30 10:35:00|22476.07|22396.07|22475.89|22395.89|22476.17|22396.17|22475.89|22395.89|10
1735554910000|2024-12-30 10:35:10|22475.75|22395.75|22474.55|22394.55|22475.75|22395.75|22474.03|22394.03|10
1735554920000|2024-12-30 10:35:20|22474.37|22394.37|22473.19|22393.19|22474.87|22394.87|22473.19|22393.19|10
1735554930000|2024-12-30 10:35:30|22473.06|22393.06|22472.52|22392.52|22473.06|22393.06|22472.14|22392.14|10
1735554940000|2024-12-30 10:35:40|22472.69|22392.69|22469.62|22389.62|22472.69|22392.69|22469.54|22389.54|10
1735554950000|2024-12-30 10:35:50|22469.36|22389.36|22467.69|22387.69|22469.36|22389.36|22467.51|22387.51|10
1735554960000|2024-12-30 10:36:00|22467.82|22387.82|22461.37|22381.37|22467.82|22387.82|22461.28|22381.28|10
1735554970000|2024-12-30 10:36:10|22461.28|22381.28|22460.61|22380.61|22461.8|22381.8|22460.59|22380.59|10
1735554980000|2024-12-30 10:36:20|22461.16|22381.16|22460.71|22380.71|22461.51|22381.51|22460.71|22380.71|9
1735554990000|2024-12-30 10:36:30|22460.97|22380.97|22461.12|22381.12|22461.79|22381.79|22460.93|22380.93|9
1735555000000|2024-12-30 10:36:40|22458.87|22378.87|22453.45|22373.45|22458.87|22378.87|22453.45|22373.45|9
1735555010000|2024-12-30 10:36:50|22453.19|22373.19|22452.35|22372.35|22453.19|22373.19|22452|22372|10
1735555020000|2024-12-30 10:37:00|22452.23|22372.23|22454.26|22374.26|22454.26|22374.26|22452.23|22372.23|9
1735555030000|2024-12-30 10:37:10|22456.46|22376.46|22459.32|22379.32|22459.32|22379.32|22456.46|22376.46|10
1735555040000|2024-12-30 10:37:20|22459.45|22379.45|22464.82|22384.82|22464.82|22384.82|22459.45|22379.45|10
1735555050000|2024-12-30 10:37:30|22464.89|22384.89|22466.68|22386.68|22466.68|22386.68|22464.86|22384.86|10
1735555060000|2024-12-30 10:37:40|22466.76|22386.76|22465.51|22385.51|22467.51|22387.51|22465.27|22385.27|10
1735555070000|2024-12-30 10:37:50|22465.22|22385.22|22464.62|22384.62|22465.22|22385.22|22464.08|22384.08|9
1735555080000|2024-12-30 10:38:00|22464.65|22384.65|22464.42|22384.42|22465.24|22385.24|22464.4|22384.4|10
1735555090000|2024-12-30 10:38:10|22464.57|22384.57|22466.65|22386.65|22467.03|22387.03|22464.57|22384.57|10
1735555100000|2024-12-30 10:38:20|22467.05|22387.05|22465.29|22385.29|22467.05|22387.05|22465.29|22385.29|10
1735555110000|2024-12-30 10:38:30|22464.67|22384.67|22463.23|22383.23|22464.67|22384.67|22463.13|22383.13|10
1735555120000|2024-12-30 10:38:40|22463.39|22383.39|22464.87|22384.87|22464.87|22384.87|22463.33|22383.33|10
1735555130000|2024-12-30 10:38:50|22464.92|22384.92|22464.73|22384.73|22465.3|22385.3|22464.73|22384.73|10
1735555140000|2024-12-30 10:39:00|22465.12|22385.12|22466.87|22386.87|22466.87|22386.87|22465.12|22385.12|9
1735555150000|2024-12-30 10:39:10|22467.54|22387.54|22467.67|22387.67|22467.95|22387.95|22467.54|22387.54|10
1735555160000|2024-12-30 10:39:20|22467.64|22387.64|22467.2|22387.2|22467.64|22387.64|22466.95|22386.95|10
1735555170000|2024-12-30 10:39:30|22467.26|22387.26|22466.69|22386.69|22467.46|22387.46|22466.69|22386.69|9
1735555180000|2024-12-30 10:39:40|22466.31|22386.31|22466.75|22386.75|22466.76|22386.76|22466.31|22386.31|10
1735555190000|2024-12-30 10:39:50|22466.61|22386.61|22465.57|22385.57|22466.61|22386.61|22465.57|22385.57|10
1735555200000|2024-12-30 10:40:00|22465.45|22385.45|22467.35|22387.35|22467.35|22387.35|22464.85|22384.85|9
1735555210000|2024-12-30 10:40:10|22466.93|22386.93|22466.52|22386.52|22466.93|22386.93|22466.22|22386.22|9
1735555220000|2024-12-30 10:40:20|22466.54|22386.54|22465.31|22385.31|22466.54|22386.54|22465.31|22385.31|9
1735555230000|2024-12-30 10:40:30|22464.9|22384.9|22465.11|22385.11|22465.62|22385.62|22464.87|22384.87|9
1735555240000|2024-12-30 10:40:40|22464.78|22384.78|22464.39|22384.39|22464.9|22384.9|22463.72|22383.72|9
1735555250000|2024-12-30 10:40:50|22464.1|22384.1|22466.57|22386.57|22466.87|22386.87|22464.1|22384.1|10
1735555260000|2024-12-30 10:41:00|22466.21|22386.21|22473.99|22393.99|22473.99|22393.99|22466.15|22386.15|9
1735555270000|2024-12-30 10:41:10|22475.02|22395.02|22480.07|22400.07|22480.07|22400.07|22475.02|22395.02|10
1735555280000|2024-12-30 10:41:20|22480.13|22400.13|22481.31|22401.31|22481.35|22401.35|22480.13|22400.13|10
1735555290000|2024-12-30 10:41:30|22482.23|22402.23|22482.67|22402.67|22482.67|22402.67|22482.23|22402.23|8
1735555300000|2024-12-30 10:41:40|22482.65|22402.65|22484.22|22404.22|22484.31|22404.31|22482.65|22402.65|10
1735555310000|2024-12-30 10:41:50|22484.55|22404.55|22484.78|22404.78|22484.78|22404.78|22484.54|22404.54|7
1735555320000|2024-12-30 10:42:00|22484.88|22404.88|22481.75|22401.75|22484.91|22404.91|22481.75|22401.75|9
1735555330000|2024-12-30 10:42:10|22481.01|22401.01|22482.91|22402.91|22482.91|22402.91|22480.03|22400.03|10
1735555340000|2024-12-30 10:42:20|22482.89|22402.89|22483.43|22403.43|22484.12|22404.12|22482.89|22402.89|10
1735555350000|2024-12-30 10:42:30|22484.54|22404.54|22486.08|22406.08|22486.19|22406.19|22484.26|22404.26|10
1735555360000|2024-12-30 10:42:40|22485.91|22405.91|22483.57|22403.57|22485.91|22405.91|22483.53|22403.53|9
1735555370000|2024-12-30 10:42:50|22483.79|22403.79|22480.98|22400.98|22487.76|22407.76|22480.98|22400.98|9
1735555380000|2024-12-30 10:43:00|22480.64|22400.64|22481.58|22401.58|22486.7|22406.7|22480.47|22400.47|10
1735555390000|2024-12-30 10:43:10|22481.44|22401.44|22481.09|22401.09|22481.76|22401.76|22481.09|22401.09|9
1735555400000|2024-12-30 10:43:20|22481.29|22401.29|22480.68|22400.68|22481.29|22401.29|22480.68|22400.68|10
1735555410000|2024-12-30 10:43:30|22480.66|22400.66|22480.93|22400.93|22481.32|22401.32|22480.66|22400.66|10
1735555420000|2024-12-30 10:43:40|22481.05|22401.05|22482.22|22402.22|22482.35|22402.35|22480.16|22400.16|9
1735555430000|2024-12-30 10:43:50|22482.44|22402.44|22484.67|22404.67|22484.83|22404.83|22482.19|22402.19|10
1735555440000|2024-12-30 10:44:00|22484.7|22404.7|22490.65|22410.65|22490.69|22410.69|22484.6|22404.6|10
1735555450000|2024-12-30 10:44:10|22490.68|22410.68|22485.6|22405.6|22490.68|22410.68|22485.6|22405.6|7
1735555460000|2024-12-30 10:44:20|22485.57|22405.57|22487.56|22407.56|22491.54|22411.54|22485.55|22405.55|9
1735555470000|2024-12-30 10:44:30|22487.5|22407.5|22485.5|22405.5|22487.5|22407.5|22485.5|22405.5|9
1735555480000|2024-12-30 10:44:40|22484.78|22404.78|22484.59|22404.59|22484.78|22404.78|22484.59|22404.59|9
1735555490000|2024-12-30 10:44:50|22484.47|22404.47|22482.49|22402.49|22484.47|22404.47|22482.4|22402.4|10
1735555500000|2024-12-30 10:45:00|22482.39|22402.39|22483.67|22403.67|22483.67|22403.67|22482.2|22402.2|10
1735555510000|2024-12-30 10:45:10|22484.25|22404.25|22485|22405|22485.8|22405.8|22484.25|22404.25|10
1735555520000|2024-12-30 10:45:20|22484.71|22404.71|22486.53|22406.53|22486.53|22406.53|22484.55|22404.55|10
1735555530000|2024-12-30 10:45:30|22486.29|22406.29|22491.56|22411.56|22491.68|22411.68|22485.93|22405.93|10
1735555540000|2024-12-30 10:45:40|22491.54|22411.54|22490.37|22410.37|22492.08|22412.08|22490.37|22410.37|9
1735555550000|2024-12-30 10:45:50|22490.31|22410.31|22491.54|22411.54|22491.56|22411.56|22490.31|22410.31|10
1735555560000|2024-12-30 10:46:00|22491.53|22411.53|22493.31|22413.31|22493.31|22413.31|22491.43|22411.43|9
1735555570000|2024-12-30 10:46:10|22493.89|22413.89|22493.64|22413.64|22494.46|22414.46|22493.62|22413.62|10
1735555580000|2024-12-30 10:46:20|22493.41|22413.41|22494.9|22414.9|22494.9|22414.9|22493.22|22413.22|10
1735555590000|2024-12-30 10:46:30|22494.91|22414.91|22493.46|22413.46|22494.99|22414.99|22493.46|22413.46|10
1735555600000|2024-12-30 10:46:40|22493.16|22413.16|22493.86|22413.86|22493.86|22413.86|22492.91|22412.91|9
1735555610000|2024-12-30 10:46:50|22493.99|22413.99|22495.3|22415.3|22495.3|22415.3|22493.99|22413.99|10
1735555620000|2024-12-30 10:47:00|22495.21|22415.21|22493.29|22413.29|22495.21|22415.21|22493.26|22413.26|10
1735555630000|2024-12-30 10:47:10|22493.26|22413.26|22494.3|22414.3|22494.3|22414.3|22493.24|22413.24|10
1735555640000|2024-12-30 10:47:20|22494.25|22414.25|22496.22|22416.22|22496.27|22416.27|22494.25|22414.25|10
1735555650000|2024-12-30 10:47:30|22496.19|22416.19|22494.76|22414.76|22496.28|22416.28|22494.76|22414.76|10
1735555660000|2024-12-30 10:47:40|22494.13|22414.13|22494.21|22414.21|22494.69|22414.69|22494.06|22414.06|9
1735555670000|2024-12-30 10:47:50|22494.16|22414.16|22493.08|22413.08|22494.44|22414.44|22493.08|22413.08|10
1735555680000|2024-12-30 10:48:00|22492.44|22412.44|22492.1|22412.1|22492.49|22412.49|22491.88|22411.88|10
1735555690000|2024-12-30 10:48:10|22491.94|22411.94|22494.39|22414.39|22494.39|22414.39|22491.94|22411.94|10
1735555700000|2024-12-30 10:48:20|22494.56|22414.56|22494.77|22414.77|22495.05|22415.05|22494.56|22414.56|10
1735555710000|2024-12-30 10:48:30|22494.93|22414.93|22496.72|22416.72|22496.72|22416.72|22494.86|22414.86|10
1735555720000|2024-12-30 10:48:40|22497.2|22417.2|22497.92|22417.92|22497.98|22417.98|22497.2|22417.2|10
1735555730000|2024-12-30 10:48:50|22497.55|22417.55|22498.24|22418.24|22498.24|22418.24|22497.51|22417.51|10
1735555740000|2024-12-30 10:49:00|22498.34|22418.34|22497.77|22417.77|22498.34|22418.34|22496.79|22416.79|10
1735555750000|2024-12-30 10:49:10|22497.58|22417.58|22497.84|22417.84|22497.99|22417.99|22497.57|22417.57|8
1735555760000|2024-12-30 10:49:20|22497.83|22417.83|22498.86|22418.86|22498.86|22418.86|22497.83|22417.83|8
1735555770000|2024-12-30 10:49:30|22498.9|22418.9|22499.67|22419.67|22499.68|22419.68|22498.87|22418.87|9
1735555780000|2024-12-30 10:49:40|22499.66|22419.66|22497.93|22417.93|22499.66|22419.66|22497.93|22417.93|10
1735555790000|2024-12-30 10:49:50|22497.69|22417.69|22497.2|22417.2|22497.69|22417.69|22496.91|22416.91|10
1735555800000|2024-12-30 10:50:00|22497.17|22417.17|22499.04|22419.04|22499.04|22419.04|22497.17|22417.17|10
1735555810000|2024-12-30 10:50:10|22499.07|22419.07|22499.34|22419.34|22499.34|22419.34|22498.55|22418.55|10
1735555820000|2024-12-30 10:50:20|22494.77|22414.77|22496.02|22416.02|22496.02|22416.02|22494.77|22414.77|10
1735555830000|2024-12-30 10:50:30|22496.05|22416.05|22496.58|22416.58|22497.02|22417.02|22495.97|22415.97|10
1735555840000|2024-12-30 10:50:40|22496.46|22416.46|22495.95|22415.95|22496.46|22416.46|22495.95|22415.95|9
1735555850000|2024-12-30 10:50:50|22495.83|22415.83|22495.9|22415.9|22495.9|22415.9|22495.48|22415.48|10
1735555860000|2024-12-30 10:51:00|22494.77|22414.77|22494.68|22414.68|22494.91|22414.91|22494.65|22414.65|9
1735555870000|2024-12-30 10:51:10|22494.64|22414.64|22494.16|22414.16|22494.64|22414.64|22493.61|22413.61|10
1735555880000|2024-12-30 10:51:20|22494.07|22414.07|22493.69|22413.69|22494.16|22414.16|22493.69|22413.69|10
1735555890000|2024-12-30 10:51:30|22493.3|22413.3|22486.77|22406.77|22493.3|22413.3|22486.77|22406.77|10
1735555900000|2024-12-30 10:51:40|22486.31|22406.31|22482.96|22402.96|22486.31|22406.31|22482.43|22402.43|10
1735555910000|2024-12-30 10:51:50|22482.6|22402.6|22482.56|22402.56|22482.65|22402.65|22482.3|22402.3|10
1735555920000|2024-12-30 10:52:00|22481.9|22401.9|22481.72|22401.72|22482.14|22402.14|22481.66|22401.66|8
1735555930000|2024-12-30 10:52:10|22480.58|22400.58|22478.23|22398.23|22480.65|22400.65|22477.94|22397.94|10
1735555940000|2024-12-30 10:52:20|22478.21|22398.21|22475.62|22395.62|22478.21|22398.21|22475.12|22395.12|10
1735555950000|2024-12-30 10:52:30|22475.46|22395.46|22471.81|22391.81|22475.46|22395.46|22471.81|22391.81|10
1735555960000|2024-12-30 10:52:40|22471.35|22391.35|22467.97|22387.97|22471.35|22391.35|22467.97|22387.97|10
1735555970000|2024-12-30 10:52:50|22467.41|22387.41|22464.31|22384.31|22467.41|22387.41|22464.31|22384.31|10
1735555980000|2024-12-30 10:53:00|22464.22|22384.22|22465.19|22385.19|22465.26|22385.26|22463.84|22383.84|9
1735555990000|2024-12-30 10:53:10|22465.38|22385.38|22463.16|22383.16|22465.95|22385.95|22463.16|22383.16|10
1735556000000|2024-12-30 10:53:20|22463.39|22383.39|22463.09|22383.09|22463.82|22383.82|22463.09|22383.09|9
1735556010000|2024-12-30 10:53:30|22463.59|22383.59|22463.1|22383.1|22463.65|22383.65|22463.1|22383.1|10
1735556020000|2024-12-30 10:53:40|22463.11|22383.11|22464.13|22384.13|22464.23|22384.23|22463.11|22383.11|10
1735556030000|2024-12-30 10:53:50|22464.36|22384.36|22464.44|22384.44|22465.9|22385.9|22464.36|22384.36|9
1735556040000|2024-12-30 10:54:00|22464.18|22384.18|22463.84|22383.84|22464.18|22384.18|22462.86|22382.86|10
1735556050000|2024-12-30 10:54:10|22464.15|22384.15|22462.4|22382.4|22464.51|22384.51|22462.4|22382.4|10
1735556060000|2024-12-30 10:54:20|22462.23|22382.23|22461.85|22381.85|22462.23|22382.23|22461.42|22381.42|9
1735556070000|2024-12-30 10:54:30|22461.84|22381.84|22462.2|22382.2|22462.99|22382.99|22461.84|22381.84|10
1735556080000|2024-12-30 10:54:40|22462.24|22382.24|22462.77|22382.77|22463|22383|22462.24|22382.24|10
1735556090000|2024-12-30 10:54:50|22462.76|22382.76|22462.81|22382.81|22462.81|22382.81|22462.41|22382.41|9
1735556100000|2024-12-30 10:55:00|22462.86|22382.86|22465.48|22385.48|22465.48|22385.48|22462.86|22382.86|10
1735556110000|2024-12-30 10:55:10|22465.49|22385.49|22463.28|22383.28|22465.49|22385.49|22463.28|22383.28|10
1735556120000|2024-12-30 10:55:20|22462.89|22382.89|22462.92|22382.92|22463.15|22383.15|22462.63|22382.63|10
1735556130000|2024-12-30 10:55:30|22463.39|22383.39|22463.97|22383.97|22464.09|22384.09|22463.1|22383.1|10
1735556140000|2024-12-30 10:55:40|22463.76|22383.76|22462.79|22382.79|22463.81|22383.81|22462.76|22382.76|10
1735556150000|2024-12-30 10:55:50|22462.76|22382.76|22460.16|22380.16|22462.83|22382.83|22460.16|22380.16|10
1735556160000|2024-12-30 10:56:00|22459.94|22379.94|22462.3|22382.3|22462.3|22382.3|22459.87|22379.87|10
1735556170000|2024-12-30 10:56:10|22462.21|22382.21|22463.7|22383.7|22463.7|22383.7|22461.88|22381.88|10
1735556180000|2024-12-30 10:56:20|22463.77|22383.77|22464.7|22384.7|22465.22|22385.22|22463.77|22383.77|10
1735556190000|2024-12-30 10:56:30|22464.52|22384.52|22466.42|22386.42|22466.76|22386.76|22464.49|22384.49|10
1735556200000|2024-12-30 10:56:40|22466.38|22386.38|22467.35|22387.35|22467.35|22387.35|22466.38|22386.38|10
1735556210000|2024-12-30 10:56:50|22467.13|22387.13|22467.56|22387.56|22467.56|22387.56|22466.7|22386.7|9
1735556220000|2024-12-30 10:57:00|22467.58|22387.58|22469.29|22389.29|22469.29|22389.29|22467.51|22387.51|10
1735556230000|2024-12-30 10:57:10|22469.56|22389.56|22468.94|22388.94|22469.67|22389.67|22468.94|22388.94|10
1735556240000|2024-12-30 10:57:20|22468.36|22388.36|22468.33|22388.33|22469.12|22389.12|22468.33|22388.33|10
1735556250000|2024-12-30 10:57:30|22468.5|22388.5|22470.22|22390.22|22470.22|22390.22|22468.5|22388.5|10
1735556260000|2024-12-30 10:57:40|22470.46|22390.46|22470.35|22390.35|22470.5|22390.5|22470.32|22390.32|7
1735556270000|2024-12-30 10:57:50|22470.3|22390.3|22469.83|22389.83|22470.63|22390.63|22469.83|22389.83|8
1735556280000|2024-12-30 10:58:00|22469.73|22389.73|22469.7|22389.7|22469.75|22389.75|22469.54|22389.54|10
1735556290000|2024-12-30 10:58:10|22469.59|22389.59|22469.04|22389.04|22469.59|22389.59|22469.03|22389.03|10
1735556300000|2024-12-30 10:58:20|22469.07|22389.07|22467.52|22387.52|22469.18|22389.18|22467.52|22387.52|10
1735556310000|2024-12-30 10:58:30|22467.23|22387.23|22467.9|22387.9|22467.9|22387.9|22467.08|22387.08|10
1735556320000|2024-12-30 10:58:40|22467.44|22387.44|22466.8|22386.8|22467.49|22387.49|22466.6|22386.6|10
1735556330000|2024-12-30 10:58:50|22466.67|22386.67|22466.61|22386.61|22467.04|22387.04|22466.61|22386.61|10
1735556340000|2024-12-30 10:59:00|22466.47|22386.47|22465.22|22385.22|22466.53|22386.53|22465.22|22385.22|10
1735556350000|2024-12-30 10:59:10|22465.01|22385.01|22464.8|22384.8|22465.01|22385.01|22464.54|22384.54|9
1735556360000|2024-12-30 10:59:20|22464.65|22384.65|22463.5|22383.5|22464.67|22384.67|22463.22|22383.22|10
1735556370000|2024-12-30 10:59:30|22462.95|22382.95|22464.35|22384.35|22464.35|22384.35|22462.91|22382.91|10
1735556380000|2024-12-30 10:59:40|22464.39|22384.39|22464.43|22384.43|22464.68|22384.68|22464.39|22384.39|8
1735556390000|2024-12-30 10:59:50|22464.41|22384.41|22463.61|22383.61|22464.41|22384.41|22463.09|22383.09|10
1735556400000|2024-12-30 11:00:00|22463.22|22383.22|22465.19|22385.19|22465.19|22385.19|22462.68|22382.68|10
1735556410000|2024-12-30 11:00:10|22465.54|22385.54|22468.7|22388.7|22468.7|22388.7|22465.54|22385.54|10
1735556420000|2024-12-30 11:00:20|22468.74|22388.74|22466.62|22386.62|22468.75|22388.75|22466.3|22386.3|10
1735556430000|2024-12-30 11:00:30|22466.6|22386.6|22466.85|22386.85|22467.21|22387.21|22466.6|22386.6|10
1735556440000|2024-12-30 11:00:40|22466.89|22386.89|22467.95|22387.95|22467.95|22387.95|22466.89|22386.89|10
1735556450000|2024-12-30 11:00:50|22467.99|22387.99|22469.4|22389.4|22469.4|22389.4|22467.99|22387.99|10
1735556460000|2024-12-30 11:01:00|22469.89|22389.89|22471.92|22391.92|22471.92|22391.92|22469.89|22389.89|10
1735556470000|2024-12-30 11:01:10|22471.89|22391.89|22472.35|22392.35|22472.35|22392.35|22471.81|22391.81|10
1735556480000|2024-12-30 11:01:20|22472.07|22392.07|22470.21|22390.21|22472.07|22392.07|22470.21|22390.21|10
1735556490000|2024-12-30 11:01:30|22470.24|22390.24|22468.24|22388.24|22470.24|22390.24|22468.24|22388.24|10
1735556500000|2024-12-30 11:01:40|22468.3|22388.3|22467.43|22387.43|22468.3|22388.3|22467.43|22387.43|10
1735556510000|2024-12-30 11:01:50|22467.56|22387.56|22465.17|22385.17|22467.65|22387.65|22465.1|22385.1|10
1735556520000|2024-12-30 11:02:00|22465.16|22385.16|22464.61|22384.61|22465.16|22385.16|22464.37|22384.37|10
1735556530000|2024-12-30 11:02:10|22464.63|22384.63|22460.13|22380.13|22464.81|22384.81|22460.13|22380.13|9
1735556540000|2024-12-30 11:02:20|22459.4|22379.4|22455.98|22375.98|22459.4|22379.4|22455.98|22375.98|10
1735556550000|2024-12-30 11:02:30|22456.09|22376.09|22455.83|22375.83|22456.14|22376.14|22455.57|22375.57|10
1735556560000|2024-12-30 11:02:40|22455.31|22375.31|22451.43|22371.43|22455.37|22375.37|22451.43|22371.43|10
1735556570000|2024-12-30 11:02:50|22451.62|22371.62|22453.87|22373.87|22454.84|22374.84|22450.69|22370.69|10
1735556580000|2024-12-30 11:03:00|22449.67|22369.67|22443.46|22363.46|22449.67|22369.67|22443.46|22363.46|10
1735556590000|2024-12-30 11:03:10|22443.39|22363.39|22443.91|22363.91|22444.66|22364.66|22442.37|22362.37|10
1735556600000|2024-12-30 11:03:20|22443.98|22363.98|22443.44|22363.44|22444.9|22364.9|22443.44|22363.44|10
1735556610000|2024-12-30 11:03:30|22443.43|22363.43|22435.64|22355.64|22443.43|22363.43|22435.64|22355.64|10
1735556620000|2024-12-30 11:03:40|22433.33|22353.33|22421.19|22341.19|22433.33|22353.33|22421.08|22341.08|10
1735556630000|2024-12-30 11:03:50|22420.67|22340.67|22416.57|22336.57|22420.98|22340.98|22415.67|22335.67|10
1735556640000|2024-12-30 11:04:00|22416.77|22336.77|22416.05|22336.05|22416.82|22336.82|22416.05|22336.05|10
1735556650000|2024-12-30 11:04:10|22415.75|22335.75|22417.54|22337.54|22417.54|22337.54|22415.62|22335.62|10
1735556660000|2024-12-30 11:04:20|22417.35|22337.35|22415.25|22335.25|22417.35|22337.35|22415.25|22335.25|10
1735556670000|2024-12-30 11:04:30|22415.21|22335.21|22413.17|22333.17|22415.21|22335.21|22413.17|22333.17|9
1735556680000|2024-12-30 11:04:40|22413.37|22333.37|22414.41|22334.41|22415.11|22335.11|22413.37|22333.37|10
1735556690000|2024-12-30 11:04:50|22414.14|22334.14|22412.73|22332.73|22414.14|22334.14|22412.34|22332.34|8
1735556700000|2024-12-30 11:05:00|22412.81|22332.81|22410.27|22330.27|22412.81|22332.81|22410.27|22330.27|10
1735556710000|2024-12-30 11:05:10|22409.9|22329.9|22407.56|22327.56|22410.45|22330.45|22407.56|22327.56|10
1735556720000|2024-12-30 11:05:20|22407.04|22327.04|22397.14|22317.14|22407.04|22327.04|22397.14|22317.14|9
1735556730000|2024-12-30 11:05:30|22396.81|22316.81|22395.41|22315.41|22396.98|22316.98|22395.27|22315.27|10
1735556740000|2024-12-30 11:05:40|22395.14|22315.14|22392.7|22312.7|22395.14|22315.14|22392.7|22312.7|10
1735556750000|2024-12-30 11:05:50|22392.73|22312.73|22394.35|22314.35|22394.35|22314.35|22392.73|22312.73|10
1735556760000|2024-12-30 11:06:00|22394.43|22314.43|22396.5|22316.5|22396.51|22316.51|22394.42|22314.42|10
1735556770000|2024-12-30 11:06:10|22396.59|22316.59|22398.04|22318.04|22398.04|22318.04|22396.59|22316.59|10
1735556780000|2024-12-30 11:06:20|22398.26|22318.26|22399.56|22319.56|22399.56|22319.56|22398.18|22318.18|10
1735556790000|2024-12-30 11:06:30|22400.72|22320.72|22399.03|22319.03|22400.72|22320.72|22398.54|22318.54|10
1735556800000|2024-12-30 11:06:40|22399.15|22319.15|22399.6|22319.6|22399.6|22319.6|22398.96|22318.96|10
1735556810000|2024-12-30 11:06:50|22399.65|22319.65|22397.01|22317.01|22399.65|22319.65|22397.01|22317.01|10
1735556820000|2024-12-30 11:07:00|22396.37|22316.37|22395.66|22315.66|22396.8|22316.8|22395.66|22315.66|8
1735556830000|2024-12-30 11:07:10|22395.62|22315.62|22395.69|22315.69|22396.13|22316.13|22395.37|22315.37|9
1735556840000|2024-12-30 11:07:20|22395.73|22315.73|22392.72|22312.72|22395.73|22315.73|22392.72|22312.72|9
1735556850000|2024-12-30 11:07:30|22391.91|22311.91|22389.21|22309.21|22391.91|22311.91|22389.12|22309.12|10
1735556860000|2024-12-30 11:07:40|22389.35|22309.35|22386.15|22306.15|22389.35|22309.35|22386.15|22306.15|10
1735556870000|2024-12-30 11:07:50|22385.25|22305.25|22378.24|22298.24|22385.25|22305.25|22378.24|22298.24|10
1735556880000|2024-12-30 11:08:00|22378.52|22298.52|22376.06|22296.06|22378.52|22298.52|22374.99|22294.99|10
1735556890000|2024-12-30 11:08:10|22376.34|22296.34|22378.07|22298.07|22378.07|22298.07|22374.98|22294.98|10
1735556900000|2024-12-30 11:08:20|22378.5|22298.5|22380.78|22300.78|22380.87|22300.87|22378.48|22298.48|10
1735556910000|2024-12-30 11:08:30|22381.69|22301.69|22386.66|22306.66|22386.66|22306.66|22381.69|22301.69|10
1735556920000|2024-12-30 11:08:40|22386.69|22306.69|22389.62|22309.62|22390.15|22310.15|22386.69|22306.69|10
1735556930000|2024-12-30 11:08:50|22389.93|22309.93|22386.93|22306.93|22390.25|22310.25|22386.93|22306.93|10
1735556940000|2024-12-30 11:09:00|22386.84|22306.84|22381.96|22301.96|22386.84|22306.84|22381.96|22301.96|10
1735556950000|2024-12-30 11:09:10|22380.98|22300.98|22382.9|22302.9|22382.9|22302.9|22380.88|22300.88|8
1735556960000|2024-12-30 11:09:20|22383.14|22303.14|22384.41|22304.41|22384.65|22304.65|22383.14|22303.14|10
1735556970000|2024-12-30 11:09:30|22384.2|22304.2|22383.48|22303.48|22384.2|22304.2|22383.48|22303.48|10
1735556980000|2024-12-30 11:09:40|22383.39|22303.39|22385.73|22305.73|22386.3|22306.3|22383.03|22303.03|10
1735556990000|2024-12-30 11:09:50|22385.42|22305.42|22383.36|22303.36|22385.42|22305.42|22383.36|22303.36|10
1735557000000|2024-12-30 11:10:00|22381.9|22301.9|22390.56|22310.56|22391.49|22311.49|22381.9|22301.9|10
1735557010000|2024-12-30 11:10:10|22390.68|22310.68|22389.63|22309.63|22390.79|22310.79|22389.53|22309.53|9
1735557020000|2024-12-30 11:10:20|22389.16|22309.16|22388.74|22308.74|22389.62|22309.62|22388.49|22308.49|10
1735557030000|2024-12-30 11:10:30|22389.18|22309.18|22388.58|22308.58|22389.18|22309.18|22387.48|22307.48|10
1735557040000|2024-12-30 11:10:40|22388.54|22308.54|22390.71|22310.71|22390.71|22310.71|22388.3|22308.3|8
1735557050000|2024-12-30 11:10:50|22389.95|22309.95|22390.44|22310.44|22390.44|22310.44|22389.95|22309.95|10
1735557060000|2024-12-30 11:11:00|22390.92|22310.92|22398.32|22318.32|22398.32|22318.32|22390.92|22310.92|10
1735557070000|2024-12-30 11:11:10|22398.78|22318.78|22403.92|22323.92|22403.92|22323.92|22398.78|22318.78|10
1735557080000|2024-12-30 11:11:20|22404.39|22324.39|22406.74|22326.74|22406.8|22326.8|22404.39|22324.39|10
1735557090000|2024-12-30 11:11:30|22406.73|22326.73|22406.74|22326.74|22407.5|22327.5|22406.22|22326.22|10
1735557100000|2024-12-30 11:11:40|22406.53|22326.53|22407.06|22327.06|22407.84|22327.84|22406.43|22326.43|10
1735557110000|2024-12-30 11:11:50|22407.09|22327.09|22405.18|22325.18|22407.12|22327.12|22405.18|22325.18|8
1735557120000|2024-12-30 11:12:00|22405.15|22325.15|22402.47|22322.47|22405.15|22325.15|22402.47|22322.47|9
1735557130000|2024-12-30 11:12:10|22403.05|22323.05|22402.85|22322.85|22403.84|22323.84|22402.24|22322.24|10
1735557140000|2024-12-30 11:12:20|22403.44|22323.44|22403.37|22323.37|22403.44|22323.44|22403.1|22323.1|10
1735557150000|2024-12-30 11:12:30|22403.75|22323.75|22403.73|22323.73|22403.88|22323.88|22403.67|22323.67|9
1735557160000|2024-12-30 11:12:40|22404.15|22324.15|22402.73|22322.73|22407.15|22327.15|22402.73|22322.73|8
1735557170000|2024-12-30 11:12:50|22402.81|22322.81|22402.74|22322.74|22402.96|22322.96|22401.87|22321.87|9
1735557180000|2024-12-30 11:13:00|22403.02|22323.02|22403.36|22323.36|22403.36|22323.36|22401.86|22321.86|10
1735557190000|2024-12-30 11:13:10|22403.38|22323.38|22402.69|22322.69|22403.79|22323.79|22402.69|22322.69|10
1735557200000|2024-12-30 11:13:20|22401.92|22321.92|22402.03|22322.03|22402.74|22322.74|22401.83|22321.83|10
1735557210000|2024-12-30 11:13:30|22401.5|22321.5|22401.3|22321.3|22401.52|22321.52|22401.11|22321.11|9
1735557220000|2024-12-30 11:13:40|22401.39|22321.39|22406.4|22326.4|22406.4|22326.4|22401.27|22321.27|9
1735557230000|2024-12-30 11:13:50|22406.39|22326.39|22408.46|22328.46|22408.46|22328.46|22406.39|22326.39|9
1735557240000|2024-12-30 11:14:00|22408.47|22328.47|22409.01|22329.01|22409.39|22329.39|22408.47|22328.47|9
1735557250000|2024-12-30 11:14:10|22409.41|22329.41|22409.31|22329.31|22410.05|22330.05|22409.31|22329.31|10
1735557260000|2024-12-30 11:14:20|22409.49|22329.49|22405.91|22325.91|22409.49|22329.49|22405.91|22325.91|10
1735557270000|2024-12-30 11:14:30|22405.82|22325.82|22403.89|22323.89|22405.82|22325.82|22403.89|22323.89|9
1735557280000|2024-12-30 11:14:40|22403.73|22323.73|22403.28|22323.28|22403.73|22323.73|22403.28|22323.28|10
1735557290000|2024-12-30 11:14:50|22403.13|22323.13|22401.21|22321.21|22403.13|22323.13|22401.21|22321.21|10
1735557300000|2024-12-30 11:15:00|22401.22|22321.22|22402.64|22322.64|22402.88|22322.88|22401.22|22321.22|10
1735557310000|2024-12-30 11:15:10|22402.79|22322.79|22403.33|22323.33|22405.77|22325.77|22402.44|22322.44|10
1735557320000|2024-12-30 11:15:20|22403.48|22323.48|22404.69|22324.69|22404.93|22324.93|22403.48|22323.48|10
1735557330000|2024-12-30 11:15:30|22404.73|22324.73|22406.86|22326.86|22407.71|22327.71|22404.73|22324.73|10
1735557340000|2024-12-30 11:15:40|22406.92|22326.92|22404.97|22324.97|22406.92|22326.92|22404.74|22324.74|10
1735557350000|2024-12-30 11:15:50|22404.91|22324.91|22402.81|22322.81|22404.93|22324.93|22402.79|22322.79|10
1735557360000|2024-12-30 11:16:00|22403.07|22323.07|22396.85|22316.85|22403.07|22323.07|22396.85|22316.85|10
1735557370000|2024-12-30 11:16:10|22396.59|22316.59|22391.47|22311.47|22396.59|22316.59|22391.47|22311.47|10
1735557380000|2024-12-30 11:16:20|22391|22311|22391.13|22311.13|22392.65|22312.65|22391|22311|10
1735557390000|2024-12-30 11:16:30|22391.05|22311.05|22391.58|22311.58|22391.58|22311.58|22391.05|22311.05|9
1735557400000|2024-12-30 11:16:40|22392.13|22312.13|22392.78|22312.78|22392.78|22312.78|22392.13|22312.13|10
1735557410000|2024-12-30 11:16:50|22391.55|22311.55|22393.04|22313.04|22393.09|22313.09|22391.55|22311.55|10
1735557420000|2024-12-30 11:17:00|22393.45|22313.45|22392.52|22312.52|22393.49|22313.49|22392.01|22312.01|10
1735557430000|2024-12-30 11:17:10|22393.29|22313.29|22393.8|22313.8|22394.36|22314.36|22393.13|22313.13|10
1735557440000|2024-12-30 11:17:20|22393.51|22313.51|22392.06|22312.06|22393.51|22313.51|22391.9|22311.9|10
1735557450000|2024-12-30 11:17:30|22391.21|22311.21|22390.6|22310.6|22391.27|22311.27|22390.24|22310.24|10
1735557460000|2024-12-30 11:17:40|22389.24|22309.24|22387.33|22307.33|22389.24|22309.24|22386.96|22306.96|10
1735557470000|2024-12-30 11:17:50|22387.65|22307.65|22386.03|22306.03|22387.65|22307.65|22386.03|22306.03|10
1735557480000|2024-12-30 11:18:00|22384.87|22304.87|22384.89|22304.89|22385.2|22305.2|22383.87|22303.87|10
1735557490000|2024-12-30 11:18:10|22384.99|22304.99|22384.89|22304.89|22385.05|22305.05|22384.83|22304.83|9
1735557500000|2024-12-30 11:18:20|22384.86|22304.86|22393.9|22313.9|22393.9|22313.9|22384.86|22304.86|10
1735557510000|2024-12-30 11:18:30|22394.15|22314.15|22397.53|22317.53|22397.53|22317.53|22394.15|22314.15|10
1735557520000|2024-12-30 11:18:40|22397.9|22317.9|22394.25|22314.25|22399.87|22319.87|22394.25|22314.25|10
1735557530000|2024-12-30 11:18:50|22394.46|22314.46|22392.36|22312.36|22394.68|22314.68|22392.36|22312.36|10
1735557540000|2024-12-30 11:19:00|22391.65|22311.65|22391.34|22311.34|22392.07|22312.07|22391.21|22311.21|10
1735557550000|2024-12-30 11:19:10|22391.27|22311.27|22392.08|22312.08|22392.08|22312.08|22389.74|22309.74|10
1735557560000|2024-12-30 11:19:20|22391.8|22311.8|22387.75|22307.75|22392.16|22312.16|22387.75|22307.75|8
1735557570000|2024-12-30 11:19:30|22387.12|22307.12|22387.4|22307.4|22387.59|22307.59|22386.18|22306.18|10
1735557580000|2024-12-30 11:19:40|22386.62|22306.62|22387.01|22307.01|22387.01|22307.01|22386.59|22306.59|10
1735557590000|2024-12-30 11:19:50|22386.47|22306.47|22385.43|22305.43|22386.48|22306.48|22385.43|22305.43|10
1735557600000|2024-12-30 11:20:00|22385.47|22305.47|22388.16|22308.16|22388.16|22308.16|22385.39|22305.39|9
1735557610000|2024-12-30 11:20:10|22388.09|22308.09|22392.28|22312.28|22392.28|22312.28|22388.09|22308.09|10
1735557620000|2024-12-30 11:20:20|22393.12|22313.12|22397.16|22317.16|22397.16|22317.16|22393.12|22313.12|10
1735557630000|2024-12-30 11:20:30|22397.49|22317.49|22409.6|22329.6|22409.6|22329.6|22397.49|22317.49|10
1735557640000|2024-12-30 11:20:40|22410.5|22330.5|22414.65|22334.65|22415.34|22335.34|22410.5|22330.5|10
1735557650000|2024-12-30 11:20:50|22414.44|22334.44|22413.36|22333.36|22414.44|22334.44|22412.88|22332.88|10
1735557660000|2024-12-30 11:21:00|22413.03|22333.03|22412.43|22332.43|22413.11|22333.11|22412|22332|10
1735557670000|2024-12-30 11:21:10|22412.28|22332.28|22413.59|22333.59|22413.59|22333.59|22412.28|22332.28|10
1735557680000|2024-12-30 11:21:20|22413.82|22333.82|22418.89|22338.89|22418.89|22338.89|22413.82|22333.82|10
1735557690000|2024-12-30 11:21:30|22420.38|22340.38|22422.62|22342.62|22423.17|22343.17|22420.38|22340.38|10
1735557700000|2024-12-30 11:21:40|22422.98|22342.98|22421.38|22341.38|22423.16|22343.16|22421.38|22341.38|10
1735557710000|2024-12-30 11:21:50|22421.29|22341.29|22425.31|22345.31|22425.31|22345.31|22419.67|22339.67|10
1735557720000|2024-12-30 11:22:00|22425.02|22345.02|22425.38|22345.38|22425.66|22345.66|22425.02|22345.02|10
1735557730000|2024-12-30 11:22:10|22425.48|22345.48|22426.22|22346.22|22426.71|22346.71|22425.48|22345.48|10
1735557740000|2024-12-30 11:22:20|22426.51|22346.51|22425.54|22345.54|22427.14|22347.14|22425.54|22345.54|10
1735557750000|2024-12-30 11:22:30|22425.36|22345.36|22425.84|22345.84|22426.06|22346.06|22425.2|22345.2|10
1735557760000|2024-12-30 11:22:40|22426.07|22346.07|22425.19|22345.19|22426.14|22346.14|22424.45|22344.45|10
1735557770000|2024-12-30 11:22:50|22420.83|22340.83|22423.49|22343.49|22423.61|22343.61|22420.83|22340.83|9
1735557780000|2024-12-30 11:23:00|22423.45|22343.45|22422.78|22342.78|22423.78|22343.78|22422.78|22342.78|10
1735557790000|2024-12-30 11:23:10|22422.82|22342.82|22423.67|22343.67|22423.7|22343.7|22422.82|22342.82|10
1735557800000|2024-12-30 11:23:20|22423.7|22343.7|22424.79|22344.79|22424.79|22344.79|22423.7|22343.7|10
1735557810000|2024-12-30 11:23:30|22424.65|22344.65|22424.52|22344.52|22424.72|22344.72|22424.28|22344.28|9
1735557820000|2024-12-30 11:23:40|22424.78|22344.78|22431.21|22351.21|22431.27|22351.27|22424.78|22344.78|10
1735557830000|2024-12-30 11:23:50|22430.93|22350.93|22430.33|22350.33|22431.26|22351.26|22430.33|22350.33|9
1735557840000|2024-12-30 11:24:00|22430.02|22350.02|22428.29|22348.29|22430.95|22350.95|22428.29|22348.29|10
1735557850000|2024-12-30 11:24:10|22428.23|22348.23|22429.03|22349.03|22429.26|22349.26|22428.23|22348.23|10
1735557860000|2024-12-30 11:24:20|22429.01|22349.01|22432.69|22352.69|22432.69|22352.69|22429.01|22349.01|10
1735557870000|2024-12-30 11:24:30|22432.71|22352.71|22436.34|22356.34|22436.34|22356.34|22432.71|22352.71|10
1735557880000|2024-12-30 11:24:40|22436.41|22356.41|22437.02|22357.02|22437.02|22357.02|22433.76|22353.76|10
1735557890000|2024-12-30 11:24:50|22437.03|22357.03|22438.53|22358.53|22438.53|22358.53|22436.33|22356.33|10
1735557900000|2024-12-30 11:25:00|22438.43|22358.43|22439.67|22359.67|22439.69|22359.69|22438.43|22358.43|8
1735557910000|2024-12-30 11:25:10|22439.64|22359.64|22443.31|22363.31|22443.31|22363.31|22439.64|22359.64|10
1735557920000|2024-12-30 11:25:20|22444.03|22364.03|22447.3|22367.3|22447.3|22367.3|22444.03|22364.03|10
1735557930000|2024-12-30 11:25:30|22448.08|22368.08|22456.29|22376.29|22456.29|22376.29|22448.08|22368.08|10
1735557940000|2024-12-30 11:25:40|22457.15|22377.15|22459.65|22379.65|22460.25|22380.25|22457.15|22377.15|10
1735557950000|2024-12-30 11:25:50|22459.57|22379.57|22462.18|22382.18|22462.18|22382.18|22459.57|22379.57|8
1735557960000|2024-12-30 11:26:00|22462.32|22382.32|22463.11|22383.11|22463.14|22383.14|22462.32|22382.32|10
1735557970000|2024-12-30 11:26:10|22463.09|22383.09|22466.48|22386.48|22466.48|22386.48|22462.94|22382.94|10
1735557980000|2024-12-30 11:26:20|22466.38|22386.38|22471|22391|22471|22391|22466.38|22386.38|10
1735557990000|2024-12-30 11:26:30|22472.81|22392.81|22477.16|22397.16|22477.16|22397.16|22471.22|22391.22|10
1735558000000|2024-12-30 11:26:40|22477.22|22397.22|22475.92|22395.92|22477.47|22397.47|22475.64|22395.64|10
1735558010000|2024-12-30 11:26:50|22476.02|22396.02|22474.57|22394.57|22476.02|22396.02|22474.57|22394.57|10
1735558020000|2024-12-30 11:27:00|22474.72|22394.72|22478.38|22398.38|22478.38|22398.38|22474.69|22394.69|10
1735558030000|2024-12-30 11:27:10|22478.55|22398.55|22478.87|22398.87|22480.18|22400.18|22478.55|22398.55|10
1735558040000|2024-12-30 11:27:20|22478.93|22398.93|22477.97|22397.97|22478.96|22398.96|22477.7|22397.7|10
1735558050000|2024-12-30 11:27:30|22478.21|22398.21|22481.36|22401.36|22481.36|22401.36|22478.21|22398.21|10
1735558060000|2024-12-30 11:27:40|22481.44|22401.44|22480.93|22400.93|22481.92|22401.92|22480.58|22400.58|10
1735558070000|2024-12-30 11:27:50|22482.59|22402.59|22483.68|22403.68|22483.68|22403.68|22482.59|22402.59|10
1735558080000|2024-12-30 11:28:00|22484.52|22404.52|22489.43|22409.43|22489.43|22409.43|22484.52|22404.52|10
1735558090000|2024-12-30 11:28:10|22490.13|22410.13|22500.54|22420.54|22500.54|22420.54|22490.13|22410.13|10
1735558100000|2024-12-30 11:28:20|22501.25|22421.25|22499.48|22419.48|22503.13|22423.13|22499.39|22419.39|10
1735558110000|2024-12-30 11:28:30|22499.11|22419.11|22501.33|22421.33|22501.77|22421.77|22498.77|22418.77|10
1735558120000|2024-12-30 11:28:40|22501.34|22421.34|22501.16|22421.16|22502.74|22422.74|22501.16|22421.16|10
1735558130000|2024-12-30 11:28:50|22501.27|22421.27|22502.11|22422.11|22502.11|22422.11|22500.52|22420.52|10
1735558140000|2024-12-30 11:29:00|22502.31|22422.31|22502.97|22422.97|22502.97|22422.97|22501.67|22421.67|9
1735558150000|2024-12-30 11:29:10|22503.56|22423.56|22504.43|22424.43|22504.43|22424.43|22503.56|22423.56|9
1735558160000|2024-12-30 11:29:20|22504.05|22424.05|22501.06|22421.06|22504.05|22424.05|22501.06|22421.06|10
1735558170000|2024-12-30 11:29:30|22501.32|22421.32|22500.48|22420.48|22501.32|22421.32|22499.47|22419.47|10
1735558180000|2024-12-30 11:29:40|22500.51|22420.51|22499.92|22419.92|22500.53|22420.53|22499.92|22419.92|9
1735558190000|2024-12-30 11:29:50|22499.85|22419.85|22499.59|22419.59|22499.88|22419.88|22499.59|22419.59|9
1735558200000|2024-12-30 11:30:00|22499.44|22419.44|22500.26|22420.26|22500.45|22420.45|22498.67|22418.67|10
1735558210000|2024-12-30 11:30:10|22499.73|22419.73|22496.95|22416.95|22499.73|22419.73|22496.95|22416.95|8
1735558220000|2024-12-30 11:30:20|22496.32|22416.32|22495.04|22415.04|22496.32|22416.32|22491.76|22411.76|10
1735558230000|2024-12-30 11:30:30|22494.72|22414.72|22498.46|22418.46|22498.46|22418.46|22494.72|22414.72|10
1735558240000|2024-12-30 11:30:40|22498.53|22418.53|22504.13|22424.13|22504.13|22424.13|22498.53|22418.53|10
1735558250000|2024-12-30 11:30:50|22505.28|22425.28|22507.78|22427.78|22507.78|22427.78|22504.5|22424.5|10
1735558260000|2024-12-30 11:31:00|22507.63|22427.63|22506.88|22426.88|22507.73|22427.73|22506.85|22426.85|10
1735558270000|2024-12-30 11:31:10|22505.81|22425.81|22506.06|22426.06|22506.06|22426.06|22505.3|22425.3|8
1735558280000|2024-12-30 11:31:20|22506.27|22426.27|22513.13|22433.13|22515.83|22435.83|22506.27|22426.27|10
1735558290000|2024-12-30 11:31:30|22513.15|22433.15|22518|22438|22518.76|22438.76|22513.15|22433.15|10
1735558300000|2024-12-30 11:31:40|22518.08|22438.08|22518.5|22438.5|22519.04|22439.04|22518.08|22438.08|10
1735558310000|2024-12-30 11:31:50|22518.25|22438.25|22516.13|22436.13|22518.29|22438.29|22515.99|22435.99|10
1735558320000|2024-12-30 11:32:00|22516.04|22436.04|22517.16|22437.16|22518.02|22438.02|22516.04|22436.04|10
1735558330000|2024-12-30 11:32:10|22517.06|22437.06|22517.42|22437.42|22517.48|22437.48|22516.94|22436.94|10
1735558340000|2024-12-30 11:32:20|22517.34|22437.34|22519.72|22439.72|22519.72|22439.72|22516.59|22436.59|10
1735558350000|2024-12-30 11:32:30|22518.86|22438.86|22522.81|22442.81|22523.51|22443.51|22518.86|22438.86|10
1735558360000|2024-12-30 11:32:40|22522.85|22442.85|22521.9|22441.9|22523.68|22443.68|22521.9|22441.9|10
1735558370000|2024-12-30 11:32:50|22521.89|22441.89|22520.7|22440.7|22522.16|22442.16|22520.7|22440.7|10
1735558380000|2024-12-30 11:33:00|22520.75|22440.75|22522.35|22442.35|22522.42|22442.42|22520.75|22440.75|10
1735558390000|2024-12-30 11:33:10|22521.82|22441.82|22518.37|22438.37|22521.82|22441.82|22518.37|22438.37|9
1735558400000|2024-12-30 11:33:20|22517.97|22437.97|22517.89|22437.89|22517.99|22437.99|22517.3|22437.3|10
1735558410000|2024-12-30 11:33:30|22517.92|22437.92|22515.97|22435.97|22518.68|22438.68|22515.97|22435.97|10
1735558420000|2024-12-30 11:33:40|22515.91|22435.91|22511.06|22431.06|22515.91|22435.91|22511.06|22431.06|10
1735558430000|2024-12-30 11:33:50|22509.81|22429.81|22508.87|22428.87|22509.81|22429.81|22508.87|22428.87|10
1735558440000|2024-12-30 11:34:00|22508.47|22428.47|22514.25|22434.25|22514.4|22434.4|22505.1|22425.1|10
1735558450000|2024-12-30 11:34:10|22514.02|22434.02|22514.89|22434.89|22514.89|22434.89|22513.26|22433.26|10
1735558460000|2024-12-30 11:34:20|22515.08|22435.08|22516.16|22436.16|22516.16|22436.16|22514.78|22434.78|10
1735558470000|2024-12-30 11:34:30|22516.34|22436.34|22520.15|22440.15|22520.15|22440.15|22516.3|22436.3|10
1735558480000|2024-12-30 11:34:40|22515.62|22435.62|22514.44|22434.44|22516.03|22436.03|22514.44|22434.44|9
1735558490000|2024-12-30 11:34:50|22514.45|22434.45|22514.02|22434.02|22514.54|22434.54|22513.95|22433.95|10
1735558500000|2024-12-30 11:35:00|22514.06|22434.06|22512.47|22432.47|22514.06|22434.06|22512.47|22432.47|10
1735558510000|2024-12-30 11:35:10|22512.2|22432.2|22510.62|22430.62|22512.2|22432.2|22509.12|22429.12|10
1735558520000|2024-12-30 11:35:20|22510.53|22430.53|22511.89|22431.89|22512.39|22432.39|22510.09|22430.09|10
1735558530000|2024-12-30 11:35:30|22511.56|22431.56|22511.54|22431.54|22511.56|22431.56|22510.78|22430.78|10
1735558540000|2024-12-30 11:35:40|22511.57|22431.57|22512.03|22432.03|22512.13|22432.13|22511.47|22431.47|10
1735558550000|2024-12-30 11:35:50|22511.94|22431.94|22513.62|22433.62|22513.77|22433.77|22511.94|22431.94|10
1735558560000|2024-12-30 11:36:00|22513.43|22433.43|22510.14|22430.14|22513.43|22433.43|22510.14|22430.14|10
1735558570000|2024-12-30 11:36:10|22509.44|22429.44|22509.29|22429.29|22509.64|22429.64|22509.29|22429.29|9
1735558580000|2024-12-30 11:36:20|22509.31|22429.31|22506.55|22426.55|22509.59|22429.59|22506.54|22426.54|10
1735558590000|2024-12-30 11:36:30|22506.53|22426.53|22507.49|22427.49|22507.49|22427.49|22506.53|22426.53|9
1735558600000|2024-12-30 11:36:40|22507.52|22427.52|22507.79|22427.79|22508.29|22428.29|22507.52|22427.52|10
1735558610000|2024-12-30 11:36:50|22507.06|22427.06|22505.67|22425.67|22507.06|22427.06|22505.49|22425.49|10
1735558620000|2024-12-30 11:37:00|22506.49|22426.49|22508.26|22428.26|22508.26|22428.26|22506.49|22426.49|10
1735558630000|2024-12-30 11:37:10|22509.59|22429.59|22511.14|22431.14|22511.14|22431.14|22509.59|22429.59|9
1735558640000|2024-12-30 11:37:20|22511.09|22431.09|22513.21|22433.21|22513.21|22433.21|22511.09|22431.09|10
1735558650000|2024-12-30 11:37:30|22512.82|22432.82|22510.78|22430.78|22513.23|22433.23|22510.78|22430.78|10
1735558660000|2024-12-30 11:37:40|22509.99|22429.99|22508.95|22428.95|22510.26|22430.26|22508.95|22428.95|10
1735558670000|2024-12-30 11:37:50|22509.05|22429.05|22510.36|22430.36|22510.42|22430.42|22509.05|22429.05|9
1735558680000|2024-12-30 11:38:00|22510.51|22430.51|22512.27|22432.27|22512.27|22432.27|22510.49|22430.49|10
1735558690000|2024-12-30 11:38:10|22512.3|22432.3|22512.12|22432.12|22513.34|22433.34|22512.12|22432.12|10
1735558700000|2024-12-30 11:38:20|22512.22|22432.22|22512.87|22432.87|22513.29|22433.29|22512.2|22432.2|10
1735558710000|2024-12-30 11:38:30|22512.64|22432.64|22514.43|22434.43|22514.82|22434.82|22512.64|22432.64|10
1735558720000|2024-12-30 11:38:40|22513.43|22433.43|22512.71|22432.71|22513.43|22433.43|22512.65|22432.65|10
1735558730000|2024-12-30 11:38:50|22512.69|22432.69|22514.31|22434.31|22514.31|22434.31|22511.8|22431.8|10
1735558740000|2024-12-30 11:39:00|22514.17|22434.17|22512.68|22432.68|22514.38|22434.38|22512.5|22432.5|10
1735558750000|2024-12-30 11:39:10|22512.42|22432.42|22514.87|22434.87|22514.87|22434.87|22512.02|22432.02|10
1735558760000|2024-12-30 11:39:20|22515.28|22435.28|22513.21|22433.21|22515.64|22435.64|22513.21|22433.21|10
1735558770000|2024-12-30 11:39:30|22513|22433|22511.34|22431.34|22513|22433|22511.22|22431.22|10
1735558780000|2024-12-30 11:39:40|22513.55|22433.55|22513.81|22433.81|22514.09|22434.09|22513.55|22433.55|9
1735558790000|2024-12-30 11:39:50|22513.83|22433.83|22513.79|22433.79|22514.53|22434.53|22513.79|22433.79|9
1735558800000|2024-12-30 11:40:00|22513.65|22433.65|22512.95|22432.95|22513.65|22433.65|22511.82|22431.82|10
1735558810000|2024-12-30 11:40:10|22513.42|22433.42|22511.77|22431.77|22513.42|22433.42|22511.77|22431.77|10
1735558820000|2024-12-30 11:40:20|22511.58|22431.58|22513.41|22433.41|22513.41|22433.41|22511.22|22431.22|10
1735558830000|2024-12-30 11:40:30|22514.14|22434.14|22511.03|22431.03|22514.74|22434.74|22510.63|22430.63|10
1735558840000|2024-12-30 11:40:40|22511.02|22431.02|22510.85|22430.85|22512.2|22432.2|22510.58|22430.58|10
1735558850000|2024-12-30 11:40:50|22510.63|22430.63|22513.17|22433.17|22513.17|22433.17|22510|22430|10
1735558860000|2024-12-30 11:41:00|22513.13|22433.13|22510.58|22430.58|22513.13|22433.13|22510.58|22430.58|10
1735558870000|2024-12-30 11:41:10|22510|22430|22509.16|22429.16|22510|22430|22508.08|22428.08|10
1735558880000|2024-12-30 11:41:20|22509.12|22429.12|22509.84|22429.84|22509.84|22429.84|22508.84|22428.84|8
1735558890000|2024-12-30 11:41:30|22509.85|22429.85|22510.11|22430.11|22510.11|22430.11|22509.47|22429.47|9
1735558900000|2024-12-30 11:41:40|22510.2|22430.2|22510.64|22430.64|22510.64|22430.64|22510.2|22430.2|9
1735558910000|2024-12-30 11:41:50|22510.72|22430.72|22513.88|22433.88|22513.88|22433.88|22510.72|22430.72|10
1735558920000|2024-12-30 11:42:00|22513.79|22433.79|22515.13|22435.13|22515.14|22435.14|22513.79|22433.79|9
1735558930000|2024-12-30 11:42:10|22514.92|22434.92|22514.73|22434.73|22514.94|22434.94|22514.46|22434.46|9
1735558940000|2024-12-30 11:42:20|22514.72|22434.72|22515.83|22435.83|22515.83|22435.83|22514.66|22434.66|9
1735558950000|2024-12-30 11:42:30|22515.93|22435.93|22516.15|22436.15|22516.69|22436.69|22515.93|22435.93|9
1735558960000|2024-12-30 11:42:40|22516.2|22436.2|22516.71|22436.71|22516.79|22436.79|22516.1|22436.1|9
1735558970000|2024-12-30 11:42:50|22516.89|22436.89|22518.16|22438.16|22518.37|22438.37|22516.89|22436.89|8
1735558980000|2024-12-30 11:43:00|22517.88|22437.88|22516.84|22436.84|22517.88|22437.88|22516.77|22436.77|9
1735558990000|2024-12-30 11:43:10|22516.83|22436.83|22516.6|22436.6|22517.65|22437.65|22516.6|22436.6|9
1735559000000|2024-12-30 11:43:20|22516.58|22436.58|22515.97|22435.97|22516.93|22436.93|22515.97|22435.97|10
1735559010000|2024-12-30 11:43:30|22516|22436|22516.89|22436.89|22516.89|22436.89|22516|22436|8
1735559020000|2024-12-30 11:43:40|22516.63|22436.63|22513.16|22433.16|22516.63|22436.63|22513.15|22433.15|10
1735559030000|2024-12-30 11:43:50|22513.05|22433.05|22514.25|22434.25|22514.25|22434.25|22513.02|22433.02|10
1735559040000|2024-12-30 11:44:00|22514.31|22434.31|22514.21|22434.21|22514.31|22434.31|22513.61|22433.61|10
1735559050000|2024-12-30 11:44:10|22514.26|22434.26|22510.55|22430.55|22514.26|22434.26|22510.55|22430.55|9
1735559060000|2024-12-30 11:44:20|22510.68|22430.68|22510.66|22430.66|22510.9|22430.9|22510.58|22430.58|9
1735559070000|2024-12-30 11:44:30|22509.75|22429.75|22508.73|22428.73|22509.75|22429.75|22508.67|22428.67|10
1735559080000|2024-12-30 11:44:40|22508.83|22428.83|22510.11|22430.11|22510.11|22430.11|22508.83|22428.83|10
1735559090000|2024-12-30 11:44:50|22510.09|22430.09|22510.45|22430.45|22510.45|22430.45|22509.57|22429.57|9
1735559100000|2024-12-30 11:45:00|22510.33|22430.33|22511.63|22431.63|22511.78|22431.78|22510.33|22430.33|9
1735559110000|2024-12-30 11:45:10|22511.57|22431.57|22512.23|22432.23|22512.28|22432.28|22511.49|22431.49|9
1735559120000|2024-12-30 11:45:20|22512.12|22432.12|22513.27|22433.27|22513.32|22433.32|22511.74|22431.74|8
1735559130000|2024-12-30 11:45:30|22513.53|22433.53|22512.24|22432.24|22513.54|22433.54|22512|22432|9
1735559140000|2024-12-30 11:45:40|22512.62|22432.62|22515.19|22435.19|22515.19|22435.19|22512.62|22432.62|9
1735559150000|2024-12-30 11:45:50|22515.34|22435.34|22518.55|22438.55|22518.55|22438.55|22515.2|22435.2|9
1735559160000|2024-12-30 11:46:00|22518.54|22438.54|22513.96|22433.96|22518.58|22438.58|22513.39|22433.39|10
1735559170000|2024-12-30 11:46:10|22514.14|22434.14|22513.5|22433.5|22514.14|22434.14|22513.44|22433.44|9
1735559180000|2024-12-30 11:46:20|22513.43|22433.43|22512.34|22432.34|22513.43|22433.43|22512.34|22432.34|10
1735559190000|2024-12-30 11:46:30|22512.67|22432.67|22513.62|22433.62|22513.62|22433.62|22512.55|22432.55|10
1735559200000|2024-12-30 11:46:40|22513.59|22433.59|22514.01|22434.01|22514.03|22434.03|22513.35|22433.35|10
1735559210000|2024-12-30 11:46:50|22513.89|22433.89|22514.16|22434.16|22514.16|22434.16|22513.8|22433.8|10
1735559220000|2024-12-30 11:47:00|22514.19|22434.19|22514.32|22434.32|22514.32|22434.32|22513.13|22433.13|9
1735559230000|2024-12-30 11:47:10|22514.52|22434.52|22513.93|22433.93|22515|22435|22513.93|22433.93|10
1735559240000|2024-12-30 11:47:20|22513.77|22433.77|22511.13|22431.13|22513.77|22433.77|22511.13|22431.13|10
1735559250000|2024-12-30 11:47:30|22511.01|22431.01|22509.09|22429.09|22511.01|22431.01|22509.03|22429.03|10
1735559260000|2024-12-30 11:47:40|22508.42|22428.42|22506.32|22426.32|22508.53|22428.53|22506.32|22426.32|10
1735559270000|2024-12-30 11:47:50|22506.3|22426.3|22506.24|22426.24|22506.39|22426.39|22505.92|22425.92|10
1735559280000|2024-12-30 11:48:00|22506.23|22426.23|22505.94|22425.94|22506.23|22426.23|22505.72|22425.72|9
1735559290000|2024-12-30 11:48:10|22506.27|22426.27|22506.37|22426.37|22506.53|22426.53|22506.07|22426.07|10
1735559300000|2024-12-30 11:48:20|22506.64|22426.64|22507.18|22427.18|22507.18|22427.18|22506.41|22426.41|9
1735559310000|2024-12-30 11:48:30|22507.17|22427.17|22507.24|22427.24|22507.24|22427.24|22506.5|22426.5|9
1735559320000|2024-12-30 11:48:40|22507.19|22427.19|22507.67|22427.67|22507.69|22427.69|22507.19|22427.19|10
1735559330000|2024-12-30 11:48:50|22507.5|22427.5|22508.28|22428.28|22508.28|22428.28|22506.52|22426.52|10
1735559340000|2024-12-30 11:49:00|22508.29|22428.29|22508.64|22428.64|22508.73|22428.73|22507.65|22427.65|9
1735559350000|2024-12-30 11:49:10|22508.59|22428.59|22507.97|22427.97|22508.91|22428.91|22507.97|22427.97|10
1735559360000|2024-12-30 11:49:20|22508.17|22428.17|22508.77|22428.77|22509.01|22429.01|22508.17|22428.17|10
1735559370000|2024-12-30 11:49:30|22508.11|22428.11|22507.82|22427.82|22508.11|22428.11|22507.54|22427.54|9
1735559380000|2024-12-30 11:49:40|22508|22428|22508.3|22428.3|22508.38|22428.38|22507.99|22427.99|10
1735559390000|2024-12-30 11:49:50|22508.27|22428.27|22508.39|22428.39|22508.39|22428.39|22508.27|22428.27|8
1735559400000|2024-12-30 11:50:00|22508.4|22428.4|22508.25|22428.25|22508.4|22428.4|22508.25|22428.25|10
1735559410000|2024-12-30 11:50:10|22507.97|22427.97|22508.95|22428.95|22508.95|22428.95|22507.6|22427.6|10
1735559420000|2024-12-30 11:50:20|22509.3|22429.3|22509.51|22429.51|22510.42|22430.42|22509.03|22429.03|10
1735559430000|2024-12-30 11:50:30|22509.64|22429.64|22511.4|22431.4|22512.12|22432.12|22509.64|22429.64|9
1735559440000|2024-12-30 11:50:40|22511.34|22431.34|22511.92|22431.92|22511.92|22431.92|22511.13|22431.13|10
1735559450000|2024-12-30 11:50:50|22512.41|22432.41|22517.62|22437.62|22517.64|22437.64|22512.35|22432.35|9
1735559460000|2024-12-30 11:51:00|22517.69|22437.69|22518.44|22438.44|22518.6|22438.6|22517.69|22437.69|10
1735559470000|2024-12-30 11:51:10|22518.52|22438.52|22515.12|22435.12|22518.61|22438.61|22514.92|22434.92|10
1735559480000|2024-12-30 11:51:20|22514.89|22434.89|22513.1|22433.1|22514.89|22434.89|22513.1|22433.1|9
1735559490000|2024-12-30 11:51:30|22512.99|22432.99|22511.89|22431.89|22513.58|22433.58|22511.89|22431.89|10
1735559500000|2024-12-30 11:51:40|22511.87|22431.87|22512.37|22432.37|22512.67|22432.67|22511.35|22431.35|10
1735559510000|2024-12-30 11:51:50|22512.65|22432.65|22511.52|22431.52|22512.76|22432.76|22511.49|22431.49|10
1735559520000|2024-12-30 11:52:00|22511.44|22431.44|22510.2|22430.2|22511.92|22431.92|22510.2|22430.2|10
1735559530000|2024-12-30 11:52:10|22509.94|22429.94|22506.42|22426.42|22510.13|22430.13|22506.42|22426.42|10
1735559540000|2024-12-30 11:52:20|22505.99|22425.99|22503.22|22423.22|22505.99|22425.99|22503.22|22423.22|10
1735559550000|2024-12-30 11:52:30|22503.37|22423.37|22504.99|22424.99|22504.99|22424.99|22503.27|22423.27|10
1735559560000|2024-12-30 11:52:40|22505.02|22425.02|22506.01|22426.01|22506.01|22426.01|22504.73|22424.73|10
1735559570000|2024-12-30 11:52:50|22506.38|22426.38|22498.63|22418.63|22506.71|22426.71|22498.63|22418.63|9
1735559580000|2024-12-30 11:53:00|22498.54|22418.54|22498.94|22418.94|22498.94|22418.94|22498.14|22418.14|10
1735559590000|2024-12-30 11:53:10|22498.82|22418.82|22498.59|22418.59|22498.86|22418.86|22498.59|22418.59|7
1735559600000|2024-12-30 11:53:20|22498.96|22418.96|22510.46|22430.46|22510.46|22430.46|22498.96|22418.96|10
1735559610000|2024-12-30 11:53:30|22511.14|22431.14|22509.47|22429.47|22511.14|22431.14|22509.47|22429.47|10
1735559620000|2024-12-30 11:53:40|22509.46|22429.46|22509.88|22429.88|22509.88|22429.88|22509.4|22429.4|10
1735559630000|2024-12-30 11:53:50|22509.96|22429.96|22510.27|22430.27|22510.38|22430.38|22509.83|22429.83|9
1735559640000|2024-12-30 11:54:00|22510.29|22430.29|22510.32|22430.32|22510.33|22430.33|22510.2|22430.2|10
1735559650000|2024-12-30 11:54:10|22509.98|22429.98|22510.06|22430.06|22510.25|22430.25|22509.93|22429.93|10
1735559660000|2024-12-30 11:54:20|22509.95|22429.95|22510.74|22430.74|22510.74|22430.74|22509.77|22429.77|10
1735559670000|2024-12-30 11:54:30|22510.73|22430.73|22513|22433|22513.29|22433.29|22510.73|22430.73|10
1735559680000|2024-12-30 11:54:40|22512.97|22432.97|22513.41|22433.41|22513.41|22433.41|22512.91|22432.91|10
1735559690000|2024-12-30 11:54:50|22514.87|22434.87|22516.64|22436.64|22516.66|22436.66|22514.73|22434.73|10
1735559700000|2024-12-30 11:55:00|22516.65|22436.65|22516.9|22436.9|22516.9|22436.9|22516.16|22436.16|9
1735559710000|2024-12-30 11:55:10|22517.55|22437.55|22519.31|22439.31|22519.52|22439.52|22517.55|22437.55|10
1735559720000|2024-12-30 11:55:20|22519.16|22439.16|22519.19|22439.19|22519.4|22439.4|22519.14|22439.14|10
1735559730000|2024-12-30 11:55:30|22519.21|22439.21|22518.85|22438.85|22519.28|22439.28|22518.8|22438.8|9
1735559740000|2024-12-30 11:55:40|22518.82|22438.82|22519.32|22439.32|22519.32|22439.32|22518.51|22438.51|10
1735559750000|2024-12-30 11:55:50|22519.29|22439.29|22517.83|22437.83|22519.29|22439.29|22517.81|22437.81|10
1735559760000|2024-12-30 11:56:00|22518.54|22438.54|22519.77|22439.77|22519.97|22439.97|22518.54|22438.54|10
1735559770000|2024-12-30 11:56:10|22519.33|22439.33|22519.12|22439.12|22519.33|22439.33|22517.5|22437.5|10
1735559780000|2024-12-30 11:56:20|22519.16|22439.16|22521.29|22441.29|22521.29|22441.29|22519.13|22439.13|10
1735559790000|2024-12-30 11:56:30|22521.7|22441.7|22522.92|22442.92|22523.73|22443.73|22521.7|22441.7|9
1735559800000|2024-12-30 11:56:40|22522.71|22442.71|22516.12|22436.12|22523.25|22443.25|22516.12|22436.12|8
1735559810000|2024-12-30 11:56:50|22515.81|22435.81|22515.9|22435.9|22516.05|22436.05|22515.81|22435.81|8
1735559820000|2024-12-30 11:57:00|22515.92|22435.92|22516.15|22436.15|22516.15|22436.15|22514.79|22434.79|9
1735559830000|2024-12-30 11:57:10|22515.85|22435.85|22518.53|22438.53|22518.53|22438.53|22515.71|22435.71|10
1735559840000|2024-12-30 11:57:20|22518.57|22438.57|22520.82|22440.82|22520.82|22440.82|22518.57|22438.57|10
1735559850000|2024-12-30 11:57:30|22520.84|22440.84|22522.09|22442.09|22522.09|22442.09|22520.84|22440.84|9
1735559860000|2024-12-30 11:57:40|22522.06|22442.06|22524.96|22444.96|22524.96|22444.96|22522.06|22442.06|10
1735559870000|2024-12-30 11:57:50|22524.97|22444.97|22527.19|22447.19|22527.24|22447.24|22524.97|22444.97|9
1735559880000|2024-12-30 11:58:00|22527.2|22447.2|22528.09|22448.09|22528.19|22448.19|22526.52|22446.52|10
1735559890000|2024-12-30 11:58:10|22527.81|22447.81|22527.79|22447.79|22527.86|22447.86|22527.61|22447.61|9
1735559900000|2024-12-30 11:58:20|22527.7|22447.7|22526.67|22446.67|22527.81|22447.81|22526.54|22446.54|10
1735559910000|2024-12-30 11:58:30|22526.61|22446.61|22531.7|22451.7|22531.71|22451.71|22526.29|22446.29|10
1735559920000|2024-12-30 11:58:40|22531.66|22451.66|22531.49|22451.49|22531.71|22451.71|22531.22|22451.22|8
1735559930000|2024-12-30 11:58:50|22531.41|22451.41|22530.94|22450.94|22531.41|22451.41|22530.94|22450.94|7
1735559940000|2024-12-30 11:59:00|22530.89|22450.89|22531.65|22451.65|22531.65|22451.65|22530.44|22450.44|10
1735559950000|2024-12-30 11:59:10|22525.97|22445.97|22525.93|22445.93|22526.11|22446.11|22525.61|22445.61|10
1735559960000|2024-12-30 11:59:20|22525.55|22445.55|22526.9|22446.9|22527.25|22447.25|22524.94|22444.94|10
1735559970000|2024-12-30 11:59:30|22526.71|22446.71|22525.24|22445.24|22526.71|22446.71|22525.24|22445.24|10
1735559980000|2024-12-30 11:59:40|22525.07|22445.07|22525.27|22445.27|22525.48|22445.48|22524.94|22444.94|10
1735559990000|2024-12-30 11:59:50|22525.41|22445.41|22524.7|22444.7|22525.62|22445.62|22524.7|22444.7|10
1735560000000|2024-12-30 12:00:00|22524.66|22444.66|22525.07|22445.07|22525.07|22445.07|22523.51|22443.51|10
1735560010000|2024-12-30 12:00:10|22524.89|22444.89|22525.28|22445.28|22525.32|22445.32|22524.17|22444.17|10
1735560020000|2024-12-30 12:00:20|22525.23|22445.23|22524.55|22444.55|22525.23|22445.23|22523.82|22443.82|10
1735560030000|2024-12-30 12:00:30|22524.74|22444.74|22526.08|22446.08|22526.1|22446.1|22524.74|22444.74|10
1735560040000|2024-12-30 12:00:40|22525.86|22445.86|22526.46|22446.46|22526.46|22446.46|22525.06|22445.06|10
1735560050000|2024-12-30 12:00:50|22526.74|22446.74|22527.14|22447.14|22527.31|22447.31|22526.74|22446.74|10
1735560060000|2024-12-30 12:01:00|22526.81|22446.81|22533.77|22453.77|22533.77|22453.77|22526.03|22446.03|10
1735560070000|2024-12-30 12:01:10|22533.64|22453.64|22532.22|22452.22|22534.09|22454.09|22532|22452|10
1735560080000|2024-12-30 12:01:20|22532.59|22452.59|22533.8|22453.8|22534.27|22454.27|22532.59|22452.59|9
1735560090000|2024-12-30 12:01:30|22533.78|22453.78|22534.07|22454.07|22534.07|22454.07|22533.77|22453.77|10
1735560100000|2024-12-30 12:01:40|22534.36|22454.36|22533.53|22453.53|22534.41|22454.41|22533.53|22453.53|9
1735560110000|2024-12-30 12:01:50|22534.11|22454.11|22534.15|22454.15|22534.42|22454.42|22533.89|22453.89|10
1735560120000|2024-12-30 12:02:00|22534.18|22454.18|22533.88|22453.88|22534.39|22454.39|22533.88|22453.88|10
1735560130000|2024-12-30 12:02:10|22534.07|22454.07|22534.33|22454.33|22534.33|22454.33|22534.07|22454.07|9
1735560140000|2024-12-30 12:02:20|22534.37|22454.37|22536.51|22456.51|22536.51|22456.51|22534.37|22454.37|9
1735560150000|2024-12-30 12:02:30|22536.52|22456.52|22539.07|22459.07|22539.4|22459.4|22536.52|22456.52|10
1735560160000|2024-12-30 12:02:40|22540|22460|22543.64|22463.64|22543.83|22463.83|22540|22460|10
1735560170000|2024-12-30 12:02:50|22544.46|22464.46|22545.74|22465.74|22545.82|22465.82|22544.46|22464.46|10
1735560180000|2024-12-30 12:03:00|22546.79|22466.79|22549.69|22469.69|22549.69|22469.69|22546.51|22466.51|10
1735560190000|2024-12-30 12:03:10|22549.8|22469.8|22549.96|22469.96|22550.04|22470.04|22549.62|22469.62|9
1735560200000|2024-12-30 12:03:20|22550.37|22470.37|22553.44|22473.44|22553.51|22473.51|22550.37|22470.37|10
1735560210000|2024-12-30 12:03:30|22553.33|22473.33|22554.09|22474.09|22554.15|22474.15|22553.14|22473.14|10
1735560220000|2024-12-30 12:03:40|22554.18|22474.18|22554.84|22474.84|22554.9|22474.9|22554.03|22474.03|10
1735560230000|2024-12-30 12:03:50|22555.11|22475.11|22555.36|22475.36|22555.76|22475.76|22555.11|22475.11|10
1735560240000|2024-12-30 12:04:00|22555.42|22475.42|22555.07|22475.07|22555.55|22475.55|22555.07|22475.07|9
1735560250000|2024-12-30 12:04:10|22554.81|22474.81|22555.27|22475.27|22556.69|22476.69|22554.81|22474.81|10
1735560260000|2024-12-30 12:04:20|22555.41|22475.41|22552.75|22472.75|22555.42|22475.42|22552.09|22472.09|10
1735560270000|2024-12-30 12:04:30|22553.04|22473.04|22554.21|22474.21|22554.21|22474.21|22552.69|22472.69|10
1735560280000|2024-12-30 12:04:40|22554.32|22474.32|22555.68|22475.68|22555.68|22475.68|22553.38|22473.38|10
1735560290000|2024-12-30 12:04:50|22556.05|22476.05|22556.48|22476.48|22557.46|22477.46|22556.05|22476.05|10
1735560300000|2024-12-30 12:05:00|22556.44|22476.44|22555.2|22475.2|22556.44|22476.44|22554.42|22474.42|10
1735560310000|2024-12-30 12:05:10|22554.93|22474.93|22554.01|22474.01|22554.93|22474.93|22553.88|22473.88|10
1735560320000|2024-12-30 12:05:20|22553.84|22473.84|22554.98|22474.98|22555.18|22475.18|22553.83|22473.83|10
1735560330000|2024-12-30 12:05:30|22554.76|22474.76|22554.84|22474.84|22554.84|22474.84|22554.64|22474.64|10
1735560340000|2024-12-30 12:05:40|22554.29|22474.29|22549.11|22469.11|22554.29|22474.29|22549.11|22469.11|10
1735560350000|2024-12-30 12:05:50|22548.96|22468.96|22549.05|22469.05|22549.05|22469.05|22548.55|22468.55|9
1735560360000|2024-12-30 12:06:00|22549.24|22469.24|22546.64|22466.64|22549.49|22469.49|22546.64|22466.64|10
1735560370000|2024-12-30 12:06:10|22546.42|22466.42|22546.13|22466.13|22546.42|22466.42|22546.06|22466.06|9
1735560380000|2024-12-30 12:06:20|22546.11|22466.11|22544.73|22464.73|22546.16|22466.16|22544.73|22464.73|10
1735560390000|2024-12-30 12:06:30|22544.65|22464.65|22542.83|22462.83|22544.65|22464.65|22541.92|22461.92|10
1735560400000|2024-12-30 12:06:40|22542.82|22462.82|22545.49|22465.49|22545.49|22465.49|22542.82|22462.82|10
1735560410000|2024-12-30 12:06:50|22545.58|22465.58|22545.74|22465.74|22545.78|22465.78|22545.45|22465.45|10
1735560420000|2024-12-30 12:07:00|22545.77|22465.77|22546.2|22466.2|22546.21|22466.21|22545.73|22465.73|10
1735560430000|2024-12-30 12:07:10|22546.43|22466.43|22549.14|22469.14|22549.14|22469.14|22546.43|22466.43|10
1735560440000|2024-12-30 12:07:20|22549.24|22469.24|22550.62|22470.62|22550.62|22470.62|22549.24|22469.24|9
1735560450000|2024-12-30 12:07:30|22550.34|22470.34|22548.38|22468.38|22550.71|22470.71|22547.91|22467.91|10
1735560460000|2024-12-30 12:07:40|22548.29|22468.29|22550.69|22470.69|22552.18|22472.18|22548.29|22468.29|10
1735560470000|2024-12-30 12:07:50|22550.71|22470.71|22550.55|22470.55|22550.71|22470.71|22550.08|22470.08|10
1735560480000|2024-12-30 12:08:00|22550.99|22470.99|22551.9|22471.9|22552.18|22472.18|22550.88|22470.88|10
1735560490000|2024-12-30 12:08:10|22551.92|22471.92|22554.54|22474.54|22554.54|22474.54|22551.92|22471.92|10
1735560500000|2024-12-30 12:08:20|22554.58|22474.58|22554.22|22474.22|22555.77|22475.77|22553.97|22473.97|10
1735560510000|2024-12-30 12:08:30|22554.42|22474.42|22555.88|22475.88|22555.88|22475.88|22554.42|22474.42|10
1735560520000|2024-12-30 12:08:40|22556.44|22476.44|22559.42|22479.42|22559.42|22479.42|22556.44|22476.44|10
1735560530000|2024-12-30 12:08:50|22559.63|22479.63|22560.77|22480.77|22560.77|22480.77|22559.63|22479.63|8
1735560540000|2024-12-30 12:09:00|22561.34|22481.34|22559.54|22479.54|22565.3|22485.3|22558.58|22478.58|10
1735560550000|2024-12-30 12:09:10|22559.63|22479.63|22561.04|22481.04|22561.04|22481.04|22559.63|22479.63|10
1735560560000|2024-12-30 12:09:20|22561.35|22481.35|22562.31|22482.31|22562.85|22482.85|22561.15|22481.15|9
1735560570000|2024-12-30 12:09:30|22562.3|22482.3|22558.01|22478.01|22562.3|22482.3|22558.01|22478.01|10
1735560580000|2024-12-30 12:09:40|22556.21|22476.21|22554.68|22474.68|22556.21|22476.21|22554.68|22474.68|10
1735560590000|2024-12-30 12:09:50|22554.38|22474.38|22552.59|22472.59|22554.98|22474.98|22552.59|22472.59|10
1735560600000|2024-12-30 12:10:00|22551.52|22471.52|22544.49|22464.49|22551.52|22471.52|22544.49|22464.49|10
1735560610000|2024-12-30 12:10:10|22543.09|22463.09|22538.9|22458.9|22543.09|22463.09|22538.9|22458.9|10
1735560620000|2024-12-30 12:10:20|22538.4|22458.4|22534.9|22454.9|22538.4|22458.4|22534.74|22454.74|10
1735560630000|2024-12-30 12:10:30|22534.87|22454.87|22534.53|22454.53|22534.87|22454.87|22533.92|22453.92|10
1735560640000|2024-12-30 12:10:40|22534.62|22454.62|22533.94|22453.94|22534.62|22454.62|22533.21|22453.21|10
1735560650000|2024-12-30 12:10:50|22533.97|22453.97|22533.81|22453.81|22534.32|22454.32|22531.19|22451.19|10
1735560660000|2024-12-30 12:11:00|22534.49|22454.49|22545.11|22465.11|22545.12|22465.12|22534.49|22454.49|9
1735560670000|2024-12-30 12:11:10|22545.2|22465.2|22546.72|22466.72|22547.09|22467.09|22545.2|22465.2|10
1735560680000|2024-12-30 12:11:20|22545.75|22465.75|22546.34|22466.34|22546.34|22466.34|22545.35|22465.35|9
1735560690000|2024-12-30 12:11:30|22546.38|22466.38|22544.87|22464.87|22546.39|22466.39|22544.87|22464.87|10
1735560700000|2024-12-30 12:11:40|22544.53|22464.53|22546.37|22466.37|22546.37|22466.37|22544.53|22464.53|10
1735560710000|2024-12-30 12:11:50|22546.4|22466.4|22546.53|22466.53|22546.64|22466.64|22546.36|22466.36|10
1735560720000|2024-12-30 12:12:00|22546.5|22466.5|22546.23|22466.23|22546.5|22466.5|22544.43|22464.43|10
1735560730000|2024-12-30 12:12:10|22546.18|22466.18|22546.84|22466.84|22546.84|22466.84|22546|22466|10
1735560740000|2024-12-30 12:12:20|22546.69|22466.69|22546.96|22466.96|22546.96|22466.96|22545.77|22465.77|10
1735560750000|2024-12-30 12:12:30|22547.23|22467.23|22548.87|22468.87|22548.87|22468.87|22547.23|22467.23|10
1735560760000|2024-12-30 12:12:40|22549.05|22469.05|22546.73|22466.73|22549.05|22469.05|22546.73|22466.73|10
1735560770000|2024-12-30 12:12:50|22546.82|22466.82|22546.19|22466.19|22546.82|22466.82|22546.19|22466.19|10
1735560780000|2024-12-30 12:13:00|22546.26|22466.26|22541.83|22461.83|22546.26|22466.26|22541.83|22461.83|9
1735560790000|2024-12-30 12:13:10|22541.79|22461.79|22544.8|22464.8|22544.8|22464.8|22541.75|22461.75|9
1735560800000|2024-12-30 12:13:20|22544.81|22464.81|22540.1|22460.1|22544.81|22464.81|22540.1|22460.1|10
1735560810000|2024-12-30 12:13:30|22540.18|22460.18|22537.79|22457.79|22540.18|22460.18|22537.79|22457.79|10
1735560820000|2024-12-30 12:13:40|22537.74|22457.74|22538.27|22458.27|22538.27|22458.27|22537.31|22457.31|9
1735560830000|2024-12-30 12:13:50|22538.44|22458.44|22538.76|22458.76|22538.76|22458.76|22538.36|22458.36|10
1735560840000|2024-12-30 12:14:00|22538.78|22458.78|22539.76|22459.76|22539.76|22459.76|22538.78|22458.78|10
1735560850000|2024-12-30 12:14:10|22539.79|22459.79|22539.94|22459.94|22540.22|22460.22|22539.79|22459.79|10
1735560860000|2024-12-30 12:14:20|22539.91|22459.91|22540.77|22460.77|22540.77|22460.77|22539.83|22459.83|10
1735560870000|2024-12-30 12:14:30|22540.76|22460.76|22541.57|22461.57|22541.57|22461.57|22540.73|22460.73|9
1735560880000|2024-12-30 12:14:40|22541.7|22461.7|22541.87|22461.87|22541.87|22461.87|22541|22461|7
1735560890000|2024-12-30 12:14:50|22541.9|22461.9|22541.72|22461.72|22542.52|22462.52|22541.72|22461.72|9
1735560900000|2024-12-30 12:15:00|22541.42|22461.42|22541.19|22461.19|22541.42|22461.42|22540.8|22460.8|9
1735560910000|2024-12-30 12:15:10|22541.08|22461.08|22539.51|22459.51|22541.12|22461.12|22538.47|22458.47|10
1735560920000|2024-12-30 12:15:20|22539.45|22459.45|22539.46|22459.46|22539.8|22459.8|22539.04|22459.04|10
1735560930000|2024-12-30 12:15:30|22539.44|22459.44|22542.24|22462.24|22542.24|22462.24|22539.44|22459.44|10
1735560940000|2024-12-30 12:15:40|22542.45|22462.45|22542.89|22462.89|22542.98|22462.98|22542.45|22462.45|10
1735560950000|2024-12-30 12:15:50|22542.55|22462.55|22543.57|22463.57|22543.57|22463.57|22542.55|22462.55|9
1735560960000|2024-12-30 12:16:00|22543.68|22463.68|22546.37|22466.37|22546.37|22466.37|22543.53|22463.53|10
1735560970000|2024-12-30 12:16:10|22545.87|22465.87|22546.28|22466.28|22546.28|22466.28|22545.41|22465.41|10
1735560980000|2024-12-30 12:16:20|22546.53|22466.53|22546.2|22466.2|22548.98|22468.98|22546.2|22466.2|10
1735560990000|2024-12-30 12:16:30|22546.01|22466.01|22544.43|22464.43|22546.39|22466.39|22544.43|22464.43|9
1735561000000|2024-12-30 12:16:40|22544.39|22464.39|22541.99|22461.99|22544.39|22464.39|22541.99|22461.99|10
1735561010000|2024-12-30 12:16:50|22541.76|22461.76|22540.75|22460.75|22541.76|22461.76|22540.06|22460.06|10
1735561020000|2024-12-30 12:17:00|22540.88|22460.88|22545.44|22465.44|22545.44|22465.44|22540.88|22460.88|10
1735561030000|2024-12-30 12:17:10|22545.46|22465.46|22545.52|22465.52|22545.56|22465.56|22544.92|22464.92|9
1735561040000|2024-12-30 12:17:20|22545.62|22465.62|22548.9|22468.9|22548.9|22468.9|22545.62|22465.62|10
1735561050000|2024-12-30 12:17:30|22548.94|22468.94|22557.61|22477.61|22557.61|22477.61|22548.94|22468.94|10
1735561060000|2024-12-30 12:17:40|22557.95|22477.95|22560.62|22480.62|22560.62|22480.62|22557.76|22477.76|10
1735561070000|2024-12-30 12:17:50|22563.86|22483.86|22560.24|22480.24|22563.97|22483.97|22560.24|22480.24|10
1735561080000|2024-12-30 12:18:00|22560.4|22480.4|22561.21|22481.21|22561.21|22481.21|22560.21|22480.21|10
1735561090000|2024-12-30 12:18:10|22561.1|22481.1|22558.57|22478.57|22561.17|22481.17|22558.57|22478.57|9
1735561100000|2024-12-30 12:18:20|22558.7|22478.7|22555.96|22475.96|22558.7|22478.7|22555.96|22475.96|10
1735561110000|2024-12-30 12:18:30|22555.92|22475.92|22555.39|22475.39|22556.14|22476.14|22553.48|22473.48|10
1735561120000|2024-12-30 12:18:40|22555.67|22475.67|22558.47|22478.47|22558.47|22478.47|22555.67|22475.67|10
1735561130000|2024-12-30 12:18:50|22559.03|22479.03|22559.41|22479.41|22559.75|22479.75|22558.86|22478.86|10
1735561140000|2024-12-30 12:19:00|22559.3|22479.3|22561.6|22481.6|22561.8|22481.8|22559.25|22479.25|10
1735561150000|2024-12-30 12:19:10|22561.66|22481.66|22564.61|22484.61|22564.61|22484.61|22561.66|22481.66|10
1735561160000|2024-12-30 12:19:20|22564.41|22484.41|22563.65|22483.65|22564.41|22484.41|22563.13|22483.13|9
1735561170000|2024-12-30 12:19:30|22563.46|22483.46|22561.16|22481.16|22563.46|22483.46|22561.16|22481.16|10
1735561180000|2024-12-30 12:19:40|22561.15|22481.15|22563.18|22483.18|22563.18|22483.18|22561.15|22481.15|10
1735561190000|2024-12-30 12:19:50|22563.42|22483.42|22564.68|22484.68|22564.68|22484.68|22563.41|22483.41|10
1735561200000|2024-12-30 12:20:00|22564.81|22484.81|22564.76|22484.76|22566|22486|22564.67|22484.67|10
1735561210000|2024-12-30 12:20:10|22563.99|22483.99|22563.71|22483.71|22564.07|22484.07|22563.71|22483.71|9
1735561220000|2024-12-30 12:20:20|22563.74|22483.74|22565.94|22485.94|22565.94|22485.94|22563.59|22483.59|9
1735561230000|2024-12-30 12:20:30|22566.25|22486.25|22567.81|22487.81|22567.81|22487.81|22566.25|22486.25|9
1735561240000|2024-12-30 12:20:40|22567.99|22487.99|22569.12|22489.12|22569.12|22489.12|22567.63|22487.63|10
1735561250000|2024-12-30 12:20:50|22569.36|22489.36|22571.04|22491.04|22571.13|22491.13|22569.22|22489.22|10
1735561260000|2024-12-30 12:21:00|22571.13|22491.13|22573.84|22493.84|22573.84|22493.84|22571.13|22491.13|10
1735561270000|2024-12-30 12:21:10|22573.92|22493.92|22573.04|22493.04|22574.36|22494.36|22572.26|22492.26|10
1735561280000|2024-12-30 12:21:20|22573.12|22493.12|22573.13|22493.13|22573.31|22493.31|22572.84|22492.84|10
1735561290000|2024-12-30 12:21:30|22573.11|22493.11|22573.82|22493.82|22574.13|22494.13|22573.11|22493.11|9
1735561300000|2024-12-30 12:21:40|22573.92|22493.92|22574.76|22494.76|22574.79|22494.79|22573.92|22493.92|10
1735561310000|2024-12-30 12:21:50|22574.75|22494.75|22578.76|22498.76|22578.76|22498.76|22574.75|22494.75|10
1735561320000|2024-12-30 12:22:00|22578.8|22498.8|22583.43|22503.43|22583.43|22503.43|22578.8|22498.8|10
1735561330000|2024-12-30 12:22:10|22585.35|22505.35|22586.82|22506.82|22586.91|22506.91|22585.35|22505.35|10
1735561340000|2024-12-30 12:22:20|22585.91|22505.91|22585.39|22505.39|22585.94|22505.94|22585.29|22505.29|10
1735561350000|2024-12-30 12:22:30|22585.3|22505.3|22583.15|22503.15|22585.57|22505.57|22583.15|22503.15|8
1735561360000|2024-12-30 12:22:40|22582.02|22502.02|22581.83|22501.83|22582.02|22502.02|22581.5|22501.5|10
1735561370000|2024-12-30 12:22:50|22581.85|22501.85|22582.63|22502.63|22583.09|22503.09|22581.81|22501.81|10
1735561380000|2024-12-30 12:23:00|22582.69|22502.69|22586.88|22506.88|22586.88|22506.88|22582.68|22502.68|10
1735561390000|2024-12-30 12:23:10|22586.75|22506.75|22587.56|22507.56|22587.64|22507.64|22586.75|22506.75|9
1735561400000|2024-12-30 12:23:20|22587.58|22507.58|22588.48|22508.48|22588.48|22508.48|22587.28|22507.28|8
1735561410000|2024-12-30 12:23:30|22588.92|22508.92|22588.83|22508.83|22589.61|22509.61|22588.83|22508.83|10
1735561420000|2024-12-30 12:23:40|22588.61|22508.61|22588.32|22508.32|22588.75|22508.75|22588.32|22508.32|9
1735561430000|2024-12-30 12:23:50|22588.48|22508.48|22588.62|22508.62|22588.63|22508.63|22587.9|22507.9|9
1735561440000|2024-12-30 12:24:00|22588.58|22508.58|22588.46|22508.46|22588.84|22508.84|22588.31|22508.31|10
1735561450000|2024-12-30 12:24:10|22588.82|22508.82|22589.31|22509.31|22589.53|22509.53|22588.82|22508.82|10
1735561460000|2024-12-30 12:24:20|22589.24|22509.24|22588.34|22508.34|22589.37|22509.37|22588.17|22508.17|10
1735561470000|2024-12-30 12:24:30|22588.4|22508.4|22588.8|22508.8|22588.8|22508.8|22588.3|22508.3|8
1735561480000|2024-12-30 12:24:40|22588.75|22508.75|22592.26|22512.26|22592.26|22512.26|22588.72|22508.72|9
1735561490000|2024-12-30 12:24:50|22592.46|22512.46|22592.57|22512.57|22592.63|22512.63|22592.46|22512.46|8
1735561500000|2024-12-30 12:25:00|22592.56|22512.56|22593.2|22513.2|22593.31|22513.31|22592.48|22512.48|10
1735561510000|2024-12-30 12:25:10|22593.22|22513.22|22592.15|22512.15|22593.22|22513.22|22592.15|22512.15|9
1735561520000|2024-12-30 12:25:20|22592.32|22512.32|22592.18|22512.18|22592.65|22512.65|22592.18|22512.18|10
1735561530000|2024-12-30 12:25:30|22591.56|22511.56|22590.4|22510.4|22591.56|22511.56|22590.34|22510.34|10
1735561540000|2024-12-30 12:25:40|22590.46|22510.46|22590.69|22510.69|22590.69|22510.69|22590.4|22510.4|9
1735561550000|2024-12-30 12:25:50|22591.25|22511.25|22593.69|22513.69|22593.69|22513.69|22591.16|22511.16|10
1735561560000|2024-12-30 12:26:00|22594.08|22514.08|22594.11|22514.11|22594.22|22514.22|22594.06|22514.06|10
1735561570000|2024-12-30 12:26:10|22594.32|22514.32|22594.01|22514.01|22594.45|22514.45|22593.96|22513.96|10
1735561580000|2024-12-30 12:26:20|22593.81|22513.81|22594.86|22514.86|22596.9|22516.9|22593.74|22513.74|10
1735561590000|2024-12-30 12:26:30|22595.33|22515.33|22603.72|22523.72|22603.72|22523.72|22595.33|22515.33|10
1735561600000|2024-12-30 12:26:40|22603.83|22523.83|22604.59|22524.59|22604.7|22524.7|22603.83|22523.83|10
1735561610000|2024-12-30 12:26:50|22604.68|22524.68|22610.51|22530.51|22610.51|22530.51|22604.68|22524.68|9
1735561620000|2024-12-30 12:27:00|22610.93|22530.93|22612.34|22532.34|22614.33|22534.33|22610.93|22530.93|10
1735561630000|2024-12-30 12:27:10|22612.52|22532.52|22612.96|22532.96|22612.96|22532.96|22611.66|22531.66|10
1735561640000|2024-12-30 12:27:20|22612.74|22532.74|22613.64|22533.64|22613.64|22533.64|22612.13|22532.13|10
1735561650000|2024-12-30 12:27:30|22613.16|22533.16|22615.12|22535.12|22615.12|22535.12|22612.46|22532.46|10
1735561660000|2024-12-30 12:27:40|22615.21|22535.21|22616.56|22536.56|22617.55|22537.55|22615.21|22535.21|10
1735561670000|2024-12-30 12:27:50|22616.15|22536.15|22614.09|22534.09|22616.15|22536.15|22614.07|22534.07|10
1735561680000|2024-12-30 12:28:00|22614.91|22534.91|22613.45|22533.45|22615.43|22535.43|22613.37|22533.37|10
1735561690000|2024-12-30 12:28:10|22613.35|22533.35|22607.96|22527.96|22613.35|22533.35|22607.96|22527.96|10
1735561700000|2024-12-30 12:28:20|22606.59|22526.59|22602.36|22522.36|22606.59|22526.59|22601.41|22521.41|10
1735561710000|2024-12-30 12:28:30|22602.67|22522.67|22603.69|22523.69|22603.7|22523.7|22602.67|22522.67|10
1735561720000|2024-12-30 12:28:40|22603.76|22523.76|22603.8|22523.8|22603.88|22523.88|22603.29|22523.29|10
1735561730000|2024-12-30 12:28:50|22604.29|22524.29|22607.73|22527.73|22607.73|22527.73|22604.29|22524.29|10
1735561740000|2024-12-30 12:29:00|22607.6|22527.6|22607.88|22527.88|22607.88|22527.88|22607.15|22527.15|10
1735561750000|2024-12-30 12:29:10|22607.65|22527.65|22606.28|22526.28|22607.65|22527.65|22605.2|22525.2|10
1735561760000|2024-12-30 12:29:20|22606.71|22526.71|22605.69|22525.69|22607.24|22527.24|22605.69|22525.69|10
1735561770000|2024-12-30 12:29:30|22605.31|22525.31|22604.17|22524.17|22605.31|22525.31|22603.52|22523.52|10
1735561780000|2024-12-30 12:29:40|22604.09|22524.09|22602.77|22522.77|22604.09|22524.09|22602.6|22522.6|10
1735561790000|2024-12-30 12:29:50|22602.97|22522.97|22602.44|22522.44|22603.24|22523.24|22602.42|22522.42|9
1735561800000|2024-12-30 12:30:00|22602.09|22522.09|22599.63|22519.63|22602.09|22522.09|22599.19|22519.19|10
1735561810000|2024-12-30 12:30:10|22599.15|22519.15|22599.45|22519.45|22599.59|22519.59|22598.6|22518.6|9
1735561820000|2024-12-30 12:30:20|22599.48|22519.48|22602.84|22522.84|22602.84|22522.84|22599.48|22519.48|10
1735561830000|2024-12-30 12:30:30|22602.89|22522.89|22600.64|22520.64|22602.89|22522.89|22600.64|22520.64|10
1735561840000|2024-12-30 12:30:40|22600.7|22520.7|22594.91|22514.91|22600.7|22520.7|22594.91|22514.91|10
1735561850000|2024-12-30 12:30:50|22594.51|22514.51|22588.19|22508.19|22594.51|22514.51|22588.19|22508.19|10
1735561860000|2024-12-30 12:31:00|22587.35|22507.35|22588.86|22508.86|22588.86|22508.86|22586.65|22506.65|10
1735561870000|2024-12-30 12:31:10|22589.13|22509.13|22590.33|22510.33|22591.3|22511.3|22589.13|22509.13|10
1735561880000|2024-12-30 12:31:20|22590.21|22510.21|22593.46|22513.46|22593.46|22513.46|22589.94|22509.94|10
1735561890000|2024-12-30 12:31:30|22594.33|22514.33|22597.43|22517.43|22597.43|22517.43|22594.33|22514.33|10
1735561900000|2024-12-30 12:31:40|22598.08|22518.08|22600.01|22520.01|22600.18|22520.18|22598.08|22518.08|10
1735561910000|2024-12-30 12:31:50|22600.28|22520.28|22600.46|22520.46|22600.46|22520.46|22600.18|22520.18|10
1735561920000|2024-12-30 12:32:00|22600.28|22520.28|22599.02|22519.02|22600.28|22520.28|22598.97|22518.97|10
1735561930000|2024-12-30 12:32:10|22599.15|22519.15|22597.89|22517.89|22599.15|22519.15|22597.89|22517.89|10
1735561940000|2024-12-30 12:32:20|22598.12|22518.12|22593.33|22513.33|22598.12|22518.12|22592.75|22512.75|10
1735561950000|2024-12-30 12:32:30|22593.47|22513.47|22583.28|22503.28|22593.47|22513.47|22583.28|22503.28|10
1735561960000|2024-12-30 12:32:40|22582.05|22502.05|22575.94|22495.94|22582.05|22502.05|22575.94|22495.94|10
1735561970000|2024-12-30 12:32:50|22575.74|22495.74|22568.27|22488.27|22575.74|22495.74|22566.97|22486.97|10
1735561980000|2024-12-30 12:33:00|22568.28|22488.28|22567.3|22487.3|22568.28|22488.28|22566.91|22486.91|10
1735561990000|2024-12-30 12:33:10|22567.32|22487.32|22567.88|22487.88|22568.88|22488.88|22567.32|22487.32|10
1735562000000|2024-12-30 12:33:20|22567.75|22487.75|22566.67|22486.67|22567.75|22487.75|22565.92|22485.92|10
1735562010000|2024-12-30 12:33:30|22566.76|22486.76|22564.52|22484.52|22566.76|22486.76|22564.52|22484.52|10
1735562020000|2024-12-30 12:33:40|22563.72|22483.72|22556.84|22476.84|22563.72|22483.72|22556.84|22476.84|10
1735562030000|2024-12-30 12:33:50|22556.87|22476.87|22556.57|22476.57|22556.87|22476.87|22555.88|22475.88|9
1735562040000|2024-12-30 12:34:00|22556.81|22476.81|22555.81|22475.81|22557.37|22477.37|22555.81|22475.81|10
1735562050000|2024-12-30 12:34:10|22555.74|22475.74|22556.42|22476.42|22556.77|22476.77|22555.74|22475.74|10
1735562060000|2024-12-30 12:34:20|22556.14|22476.14|22555.9|22475.9|22556.14|22476.14|22555.03|22475.03|10
1735562070000|2024-12-30 12:34:30|22555.81|22475.81|22555.89|22475.89|22555.89|22475.89|22555.06|22475.06|10
1735562080000|2024-12-30 12:34:40|22556.21|22476.21|22554.82|22474.82|22556.93|22476.93|22554.82|22474.82|10
1735562090000|2024-12-30 12:34:50|22554.8|22474.8|22554.34|22474.34|22556.12|22476.12|22553.99|22473.99|10
1735562100000|2024-12-30 12:35:00|22554.26|22474.26|22552.75|22472.75|22554.32|22474.32|22552.56|22472.56|10
1735562110000|2024-12-30 12:35:10|22552.79|22472.79|22552.76|22472.76|22553.04|22473.04|22552.74|22472.74|10
1735562120000|2024-12-30 12:35:20|22552.73|22472.73|22552.53|22472.53|22552.86|22472.86|22552.17|22472.17|10
1735562130000|2024-12-30 12:35:30|22551.49|22471.49|22546.77|22466.77|22551.49|22471.49|22546.77|22466.77|10
1735562140000|2024-12-30 12:35:40|22545.49|22465.49|22541.18|22461.18|22545.49|22465.49|22541.18|22461.18|10
1735562150000|2024-12-30 12:35:50|22540.92|22460.92|22542.18|22462.18|22542.3|22462.3|22540|22460|10
1735562160000|2024-12-30 12:36:00|22542.32|22462.32|22539.66|22459.66|22542.32|22462.32|22539.48|22459.48|10
1735562170000|2024-12-30 12:36:10|22539.52|22459.52|22538.94|22458.94|22539.52|22459.52|22538.89|22458.89|9
1735562180000|2024-12-30 12:36:20|22538.69|22458.69|22537.82|22457.82|22538.69|22458.69|22537.51|22457.51|9
1735562190000|2024-12-30 12:36:30|22537.96|22457.96|22538.34|22458.34|22538.91|22458.91|22537.96|22457.96|10
1735562200000|2024-12-30 12:36:40|22538.5|22458.5|22537.46|22457.46|22538.91|22458.91|22537.46|22457.46|10
1735562210000|2024-12-30 12:36:50|22537.25|22457.25|22534.43|22454.43|22537.25|22457.25|22534.43|22454.43|9
1735562220000|2024-12-30 12:37:00|22534.33|22454.33|22531.85|22451.85|22534.41|22454.41|22531.85|22451.85|10
1735562230000|2024-12-30 12:37:10|22531.86|22451.86|22529.76|22449.76|22532.18|22452.18|22529.76|22449.76|10
1735562240000|2024-12-30 12:37:20|22529.8|22449.8|22528.9|22448.9|22529.82|22449.82|22527.77|22447.77|10
1735562250000|2024-12-30 12:37:30|22529.38|22449.38|22529.07|22449.07|22529.56|22449.56|22528.67|22448.67|10
1735562260000|2024-12-30 12:37:40|22529.13|22449.13|22526.32|22446.32|22529.27|22449.27|22526.32|22446.32|10
1735562270000|2024-12-30 12:37:50|22526.38|22446.38|22528.65|22448.65|22528.65|22448.65|22526.38|22446.38|10
1735562280000|2024-12-30 12:38:00|22528.98|22448.98|22523.88|22443.88|22529.2|22449.2|22523.88|22443.88|10
1735562290000|2024-12-30 12:38:10|22524.38|22444.38|22524.1|22444.1|22524.57|22444.57|22523|22443|10
1735562300000|2024-12-30 12:38:20|22524.27|22444.27|22522.2|22442.2|22524.53|22444.53|22522.2|22442.2|10
1735562310000|2024-12-30 12:38:30|22522.41|22442.41|22518.6|22438.6|22522.41|22442.41|22518.6|22438.6|8
1735562320000|2024-12-30 12:38:40|22518.67|22438.67|22518.51|22438.51|22518.68|22438.68|22518.11|22438.11|9
1735562330000|2024-12-30 12:38:50|22518.48|22438.48|22518.27|22438.27|22518.73|22438.73|22517.83|22437.83|10
1735562340000|2024-12-30 12:39:00|22518.43|22438.43|22516.81|22436.81|22518.54|22438.54|22516.81|22436.81|10
1735562350000|2024-12-30 12:39:10|22516.22|22436.22|22511.45|22431.45|22516.22|22436.22|22510.2|22430.2|9
1735562360000|2024-12-30 12:39:20|22511.94|22431.94|22512.43|22432.43|22512.45|22432.45|22511.32|22431.32|10
1735562370000|2024-12-30 12:39:30|22513.83|22433.83|22513.47|22433.47|22514.35|22434.35|22513.47|22433.47|9
1735562380000|2024-12-30 12:39:40|22513.67|22433.67|22512.59|22432.59|22514.79|22434.79|22511.86|22431.86|10
1735562390000|2024-12-30 12:39:50|22512.4|22432.4|22515.2|22435.2|22515.2|22435.2|22512.4|22432.4|10
1735562400000|2024-12-30 12:40:00|22515.43|22435.43|22516.35|22436.35|22516.35|22436.35|22515.43|22435.43|7
1735562410000|2024-12-30 12:40:10|22516.67|22436.67|22520.13|22440.13|22520.44|22440.44|22516.67|22436.67|9
1735562420000|2024-12-30 12:40:20|22520.58|22440.58|22521.38|22441.38|22521.53|22441.53|22520.16|22440.16|10
1735562430000|2024-12-30 12:40:30|22521.52|22441.52|22524.98|22444.98|22524.98|22444.98|22521.52|22441.52|10
1735562440000|2024-12-30 12:40:40|22526.28|22446.28|22527.7|22447.7|22527.7|22447.7|22525.8|22445.8|10
1735562450000|2024-12-30 12:40:50|22527.76|22447.76|22528.2|22448.2|22528.28|22448.28|22527.76|22447.76|10
1735562460000|2024-12-30 12:41:00|22528.22|22448.22|22526.51|22446.51|22528.79|22448.79|22526.51|22446.51|10
1735562470000|2024-12-30 12:41:10|22526.29|22446.29|22527.62|22447.62|22527.62|22447.62|22525.88|22445.88|10
1735562480000|2024-12-30 12:41:20|22527.78|22447.78|22527.78|22447.78|22529.07|22449.07|22527.78|22447.78|10
1735562490000|2024-12-30 12:41:30|22528.12|22448.12|22530.61|22450.61|22531.13|22451.13|22528.12|22448.12|10
1735562500000|2024-12-30 12:41:40|22530.65|22450.65|22529.82|22449.82|22530.99|22450.99|22529.79|22449.79|9
1735562510000|2024-12-30 12:41:50|22530.12|22450.12|22531.55|22451.55|22531.72|22451.72|22530.12|22450.12|10
1735562520000|2024-12-30 12:42:00|22531.15|22451.15|22528.95|22448.95|22531.15|22451.15|22528.95|22448.95|10
1735562530000|2024-12-30 12:42:10|22529.16|22449.16|22533.63|22453.63|22533.63|22453.63|22529.16|22449.16|9
1735562540000|2024-12-30 12:42:20|22533.95|22453.95|22538.25|22458.25|22538.25|22458.25|22533.95|22453.95|10
1735562550000|2024-12-30 12:42:30|22538.96|22458.96|22537.83|22457.83|22538.96|22458.96|22535.77|22455.77|10
1735562560000|2024-12-30 12:42:40|22537.99|22457.99|22537.3|22457.3|22539.3|22459.3|22537.3|22457.3|9
1735562570000|2024-12-30 12:42:50|22536.79|22456.79|22535.46|22455.46|22536.89|22456.89|22535.46|22455.46|10
1735562580000|2024-12-30 12:43:00|22535.43|22455.43|22530.93|22450.93|22535.43|22455.43|22530.93|22450.93|10
1735562590000|2024-12-30 12:43:10|22530.38|22450.38|22529.13|22449.13|22530.38|22450.38|22528.66|22448.66|9
1735562600000|2024-12-30 12:43:20|22529.03|22449.03|22526.94|22446.94|22529.03|22449.03|22526.94|22446.94|10
1735562610000|2024-12-30 12:43:30|22526.37|22446.37|22523.72|22443.72|22526.37|22446.37|22523.35|22443.35|10
1735562620000|2024-12-30 12:43:40|22523.94|22443.94|22524.74|22444.74|22524.74|22444.74|22522.55|22442.55|10
1735562630000|2024-12-30 12:43:50|22525.01|22445.01|22521.57|22441.57|22525.01|22445.01|22521.57|22441.57|10
1735562640000|2024-12-30 12:44:00|22521.42|22441.42|22520.37|22440.37|22521.42|22441.42|22520.17|22440.17|10
1735562650000|2024-12-30 12:44:10|22520.51|22440.51|22522.65|22442.65|22522.65|22442.65|22520.51|22440.51|10
1735562660000|2024-12-30 12:44:20|22523.08|22443.08|22523.96|22443.96|22523.96|22443.96|22522.83|22442.83|10
1735562670000|2024-12-30 12:44:30|22524.53|22444.53|22524.49|22444.49|22524.82|22444.82|22523.98|22443.98|10
1735562680000|2024-12-30 12:44:40|22524.46|22444.46|22524.6|22444.6|22525.27|22445.27|22524.2|22444.2|9
1735562690000|2024-12-30 12:44:50|22524.84|22444.84|22524.69|22444.69|22524.96|22444.96|22524.62|22444.62|8
1735562700000|2024-12-30 12:45:00|22524.95|22444.95|22520.62|22440.62|22524.95|22444.95|22520.53|22440.53|10
1735562710000|2024-12-30 12:45:10|22520.57|22440.57|22522.74|22442.74|22522.74|22442.74|22520.2|22440.2|9
1735562720000|2024-12-30 12:45:20|22522.87|22442.87|22523.98|22443.98|22524.07|22444.07|22522.78|22442.78|10
1735562730000|2024-12-30 12:45:30|22523.8|22443.8|22523.93|22443.93|22523.93|22443.93|22522.7|22442.7|10
1735562740000|2024-12-30 12:45:40|22525.32|22445.32|22524.47|22444.47|22525.32|22445.32|22524.47|22444.47|8
1735562750000|2024-12-30 12:45:50|22524.57|22444.57|22525.88|22445.88|22525.88|22445.88|22524.56|22444.56|8
1735562760000|2024-12-30 12:46:00|22526.33|22446.33|22528.87|22448.87|22528.87|22448.87|22526.31|22446.31|10
1735562770000|2024-12-30 12:46:10|22529.71|22449.71|22531.72|22451.72|22531.72|22451.72|22529.71|22449.71|8
1735562780000|2024-12-30 12:46:20|22531.93|22451.93|22530.72|22450.72|22531.93|22451.93|22530.72|22450.72|10
1735562790000|2024-12-30 12:46:30|22530.4|22450.4|22533.49|22453.49|22533.49|22453.49|22530.4|22450.4|9
1735562800000|2024-12-30 12:46:40|22533.63|22453.63|22535.58|22455.58|22535.58|22455.58|22533.08|22453.08|10
1735562810000|2024-12-30 12:46:50|22535.69|22455.69|22533.9|22453.9|22535.72|22455.72|22533.9|22453.9|10
1735562820000|2024-12-30 12:47:00|22533.91|22453.91|22532.19|22452.19|22534.07|22454.07|22532.19|22452.19|10
1735562830000|2024-12-30 12:47:10|22531.73|22451.73|22531.5|22451.5|22532.72|22452.72|22531.45|22451.45|9
1735562840000|2024-12-30 12:47:20|22531.35|22451.35|22531.28|22451.28|22531.78|22451.78|22531.28|22451.28|9
1735562850000|2024-12-30 12:47:30|22531.61|22451.61|22531.3|22451.3|22531.94|22451.94|22531.3|22451.3|10
1735562860000|2024-12-30 12:47:40|22531.35|22451.35|22529.99|22449.99|22531.57|22451.57|22529.99|22449.99|10
1735562870000|2024-12-30 12:47:50|22529.75|22449.75|22529.59|22449.59|22529.75|22449.75|22529.36|22449.36|9
1735562880000|2024-12-30 12:48:00|22529.58|22449.58|22530.77|22450.77|22531.62|22451.62|22529.58|22449.58|10
1735562890000|2024-12-30 12:48:10|22531.06|22451.06|22533.9|22453.9|22534.05|22454.05|22531.06|22451.06|9
1735562900000|2024-12-30 12:48:20|22533.13|22453.13|22532.44|22452.44|22533.18|22453.18|22531.5|22451.5|10
1735562910000|2024-12-30 12:48:30|22532.59|22452.59|22535.88|22455.88|22535.88|22455.88|22532.28|22452.28|10
1735562920000|2024-12-30 12:48:40|22536.88|22456.88|22538.91|22458.91|22538.91|22458.91|22536.88|22456.88|10
1735562930000|2024-12-30 12:48:50|22539.02|22459.02|22537.91|22457.91|22539.32|22459.32|22537.91|22457.91|10
1735562940000|2024-12-30 12:49:00|22537.7|22457.7|22536.77|22456.77|22538.12|22458.12|22536.77|22456.77|10
1735562950000|2024-12-30 12:49:10|22536|22456|22531.77|22451.77|22536|22456|22531.77|22451.77|10
1735562960000|2024-12-30 12:49:20|22531.68|22451.68|22533.5|22453.5|22533.5|22453.5|22530.94|22450.94|10
1735562970000|2024-12-30 12:49:30|22533.34|22453.34|22532.19|22452.19|22533.84|22453.84|22532.19|22452.19|9
1735562980000|2024-12-30 12:49:40|22531.53|22451.53|22526.88|22446.88|22531.53|22451.53|22526.88|22446.88|10
1735562990000|2024-12-30 12:49:50|22525.58|22445.58|22526.34|22446.34|22526.34|22446.34|22525.33|22445.33|9
1735563000000|2024-12-30 12:50:00|22526.3|22446.3|22525.91|22445.91|22526.56|22446.56|22525.29|22445.29|10
1735563010000|2024-12-30 12:50:10|22525.97|22445.97|22527.61|22447.61|22527.85|22447.85|22525.97|22445.97|10
1735563020000|2024-12-30 12:50:20|22528.16|22448.16|22527.64|22447.64|22528.47|22448.47|22527.48|22447.48|9
1735563030000|2024-12-30 12:50:30|22528.02|22448.02|22526.17|22446.17|22528.63|22448.63|22525.93|22445.93|9
1735563040000|2024-12-30 12:50:40|22525.8|22445.8|22522.78|22442.78|22525.8|22445.8|22522.78|22442.78|10
1735563050000|2024-12-30 12:50:50|22522.17|22442.17|22522.11|22442.11|22522.17|22442.17|22521.21|22441.21|9
1735563060000|2024-12-30 12:51:00|22522.19|22442.19|22523.31|22443.31|22523.31|22443.31|22522.19|22442.19|9
1735563070000|2024-12-30 12:51:10|22523.5|22443.5|22523.55|22443.55|22524.68|22444.68|22523.5|22443.5|10
1735563080000|2024-12-30 12:51:20|22523.11|22443.11|22520.56|22440.56|22523.11|22443.11|22520.42|22440.42|10
1735563090000|2024-12-30 12:51:30|22520.5|22440.5|22516.37|22436.37|22520.8|22440.8|22516.37|22436.37|10
1735563100000|2024-12-30 12:51:40|22515.62|22435.62|22506.83|22426.83|22515.62|22435.62|22506.83|22426.83|10
1735563110000|2024-12-30 12:51:50|22506.76|22426.76|22503.68|22423.68|22506.76|22426.76|22503.68|22423.68|9
1735563120000|2024-12-30 12:52:00|22502.99|22422.99|22496.1|22416.1|22502.99|22422.99|22496.1|22416.1|10
1735563130000|2024-12-30 12:52:10|22496.37|22416.37|22492.66|22412.66|22496.74|22416.74|22491.97|22411.97|10
1735563140000|2024-12-30 12:52:20|22492.09|22412.09|22491.27|22411.27|22492.11|22412.11|22491.27|22411.27|10
1735563150000|2024-12-30 12:52:30|22491.4|22411.4|22489.74|22409.74|22491.4|22411.4|22489.74|22409.74|10
1735563160000|2024-12-30 12:52:40|22488.97|22408.97|22487.83|22407.83|22488.97|22408.97|22487.83|22407.83|10
1735563170000|2024-12-30 12:52:50|22487.92|22407.92|22483.66|22403.66|22487.92|22407.92|22483.66|22403.66|10
1735563180000|2024-12-30 12:53:00|22483.35|22403.35|22480.35|22400.35|22483.38|22403.38|22480.13|22400.13|10
1735563190000|2024-12-30 12:53:10|22480.76|22400.76|22481.46|22401.46|22481.66|22401.66|22480.65|22400.65|10
1735563200000|2024-12-30 12:53:20|22482.79|22402.79|22485.49|22405.49|22485.5|22405.5|22482.79|22402.79|10
1735563210000|2024-12-30 12:53:30|22486.67|22406.67|22485.63|22405.63|22486.67|22406.67|22485.44|22405.44|10
1735563220000|2024-12-30 12:53:40|22485.29|22405.29|22484.95|22404.95|22485.5|22405.5|22484.81|22404.81|10
1735563230000|2024-12-30 12:53:50|22484.93|22404.93|22484.81|22404.81|22485.04|22405.04|22484.74|22404.74|9
1735563240000|2024-12-30 12:54:00|22484.79|22404.79|22484.15|22404.15|22485.67|22405.67|22484.15|22404.15|10
1735563250000|2024-12-30 12:54:10|22484.86|22404.86|22486.59|22406.59|22486.59|22406.59|22484.86|22404.86|9
1735563260000|2024-12-30 12:54:20|22486.35|22406.35|22486.52|22406.52|22486.52|22406.52|22486.04|22406.04|10
1735563270000|2024-12-30 12:54:30|22486.43|22406.43|22487.64|22407.64|22487.78|22407.78|22486.43|22406.43|10
1735563280000|2024-12-30 12:54:40|22487.96|22407.96|22487.77|22407.77|22488.1|22408.1|22487.71|22407.71|8
1735563290000|2024-12-30 12:54:50|22487.84|22407.84|22487.16|22407.16|22488.02|22408.02|22486.83|22406.83|10
1735563300000|2024-12-30 12:55:00|22487.2|22407.2|22488.12|22408.12|22488.25|22408.25|22487.14|22407.14|9
1735563310000|2024-12-30 12:55:10|22487.98|22407.98|22488.31|22408.31|22488.31|22408.31|22487.71|22407.71|10
1735563320000|2024-12-30 12:55:20|22488.68|22408.68|22494.81|22414.81|22494.81|22414.81|22488.68|22408.68|10
1735563330000|2024-12-30 12:55:30|22495.18|22415.18|22500.69|22420.69|22500.69|22420.69|22495.18|22415.18|10
1735563340000|2024-12-30 12:55:40|22501.95|22421.95|22506.87|22426.87|22506.87|22426.87|22501.95|22421.95|10
1735563350000|2024-12-30 12:55:50|22507.08|22427.08|22503.65|22423.65|22507.11|22427.11|22503.65|22423.65|10
1735563360000|2024-12-30 12:56:00|22503.55|22423.55|22498.22|22418.22|22503.55|22423.55|22498.22|22418.22|10
1735563370000|2024-12-30 12:56:10|22497.77|22417.77|22499.06|22419.06|22499.36|22419.36|22497.04|22417.04|9
1735563380000|2024-12-30 12:56:20|22498.52|22418.52|22495.31|22415.31|22498.52|22418.52|22495.3|22415.3|10
1735563390000|2024-12-30 12:56:30|22495.17|22415.17|22492.89|22412.89|22495.17|22415.17|22492.89|22412.89|10
1735563400000|2024-12-30 12:56:40|22493.13|22413.13|22493.49|22413.49|22493.49|22413.49|22492.56|22412.56|10
1735563410000|2024-12-30 12:56:50|22493.6|22413.6|22492.68|22412.68|22494.55|22414.55|22492.03|22412.03|10
1735563420000|2024-12-30 12:57:00|22492.67|22412.67|22487.36|22407.36|22492.67|22412.67|22487.36|22407.36|9
1735563430000|2024-12-30 12:57:10|22487.73|22407.73|22488.81|22408.81|22488.9|22408.9|22487.73|22407.73|10
1735563440000|2024-12-30 12:57:20|22488.76|22408.76|22488.16|22408.16|22488.76|22408.76|22488.16|22408.16|9
1735563450000|2024-12-30 12:57:30|22488.1|22408.1|22490.71|22410.71|22490.71|22410.71|22488.1|22408.1|10
1735563460000|2024-12-30 12:57:40|22491.14|22411.14|22492.58|22412.58|22492.58|22412.58|22491.14|22411.14|10
1735563470000|2024-12-30 12:57:50|22492.47|22412.47|22492.62|22412.62|22493.42|22413.42|22492.47|22412.47|10
1735563480000|2024-12-30 12:58:00|22492.79|22412.79|22494.52|22414.52|22494.52|22414.52|22492.56|22412.56|9
1735563490000|2024-12-30 12:58:10|22494.72|22414.72|22495.17|22415.17|22495.17|22415.17|22494.72|22414.72|9
1735563500000|2024-12-30 12:58:20|22495.45|22415.45|22495.17|22415.17|22495.55|22415.55|22495.17|22415.17|9
1735563510000|2024-12-30 12:58:30|22495.4|22415.4|22495.4|22415.4|22495.43|22415.43|22495.05|22415.05|10
1735563520000|2024-12-30 12:58:40|22495.31|22415.31|22496.24|22416.24|22496.38|22416.38|22495.13|22415.13|10
1735563530000|2024-12-30 12:58:50|22495.69|22415.69|22494.57|22414.57|22495.78|22415.78|22494.53|22414.53|10
1735563540000|2024-12-30 12:59:00|22494.35|22414.35|22496.01|22416.01|22496.01|22416.01|22494.26|22414.26|10
1735563550000|2024-12-30 12:59:10|22496.33|22416.33|22495.68|22415.68|22496.33|22416.33|22495.68|22415.68|10
1735563560000|2024-12-30 12:59:20|22495.35|22415.35|22496.05|22416.05|22496.05|22416.05|22495.35|22415.35|9
1735563570000|2024-12-30 12:59:30|22496.34|22416.34|22496.76|22416.76|22496.84|22416.84|22496|22416|9
1735563580000|2024-12-30 12:59:40|22496.83|22416.83|22495.82|22415.82|22496.83|22416.83|22495.45|22415.45|10
1735563590000|2024-12-30 12:59:50|22495.7|22415.7|22496.22|22416.22|22496.24|22416.24|22495.14|22415.14|10
1735563600000|2024-12-30 13:00:00|22496.27|22416.27|22496.81|22416.81|22496.81|22416.81|22495.26|22415.26|10
1735563610000|2024-12-30 13:00:10|22497.47|22417.47|22499.97|22419.97|22499.97|22419.97|22497.47|22417.47|10
1735563620000|2024-12-30 13:00:20|22501.1|22421.1|22505.72|22425.72|22505.72|22425.72|22501.1|22421.1|10
1735563630000|2024-12-30 13:00:30|22506.21|22426.21|22509.42|22429.42|22509.44|22429.44|22506.21|22426.21|10
1735563640000|2024-12-30 13:00:40|22511.16|22431.16|22513.93|22433.93|22513.93|22433.93|22511.16|22431.16|10
1735563650000|2024-12-30 13:00:50|22515.28|22435.28|22515.03|22435.03|22515.61|22435.61|22514.52|22434.52|10
1735563660000|2024-12-30 13:01:00|22515.15|22435.15|22514.91|22434.91|22515.61|22435.61|22514.18|22434.18|10
1735563670000|2024-12-30 13:01:10|22514.37|22434.37|22517.35|22437.35|22517.39|22437.39|22513.47|22433.47|10
1735563680000|2024-12-30 13:01:20|22517.7|22437.7|22522.84|22442.84|22522.84|22442.84|22517.7|22437.7|9
1735563690000|2024-12-30 13:01:30|22522.77|22442.77|22523.27|22443.27|22523.8|22443.8|22522.77|22442.77|10
1735563700000|2024-12-30 13:01:40|22523.26|22443.26|22517.83|22437.83|22523.26|22443.26|22517.83|22437.83|10
1735563710000|2024-12-30 13:01:50|22517.69|22437.69|22515.05|22435.05|22517.69|22437.69|22515.05|22435.05|10
1735563720000|2024-12-30 13:02:00|22514.68|22434.68|22508.62|22428.62|22514.68|22434.68|22508.62|22428.62|10
1735563730000|2024-12-30 13:02:10|22508.88|22428.88|22505.9|22425.9|22508.88|22428.88|22505.9|22425.9|10
1735563740000|2024-12-30 13:02:20|22505.51|22425.51|22506.77|22426.77|22506.77|22426.77|22505.35|22425.35|10
1735563750000|2024-12-30 13:02:30|22506.62|22426.62|22505.87|22425.87|22507.34|22427.34|22505.87|22425.87|9
1735563760000|2024-12-30 13:02:40|22505.85|22425.85|22507.55|22427.55|22507.55|22427.55|22505.85|22425.85|10
1735563770000|2024-12-30 13:02:50|22507.35|22427.35|22504.69|22424.69|22507.35|22427.35|22504.69|22424.69|10
1735563780000|2024-12-30 13:03:00|22504.38|22424.38|22504.36|22424.36|22506.33|22426.33|22504.36|22424.36|10
1735563790000|2024-12-30 13:03:10|22503.84|22423.84|22504.44|22424.44|22504.44|22424.44|22502.79|22422.79|9
1735563800000|2024-12-30 13:03:20|22504.59|22424.59|22507.81|22427.81|22509.12|22429.12|22504.59|22424.59|10
1735563810000|2024-12-30 13:03:30|22508.18|22428.18|22505.72|22425.72|22508.29|22428.29|22505.72|22425.72|10
1735563820000|2024-12-30 13:03:40|22506.22|22426.22|22506.18|22426.18|22506.41|22426.41|22505.96|22425.96|10
1735563830000|2024-12-30 13:03:50|22505.97|22425.97|22504.7|22424.7|22506.08|22426.08|22504.7|22424.7|9
1735563840000|2024-12-30 13:04:00|22504.62|22424.62|22502.87|22422.87|22504.62|22424.62|22502.8|22422.8|9
1735563850000|2024-12-30 13:04:10|22502.46|22422.46|22501.86|22421.86|22502.46|22422.46|22501.64|22421.64|9
1735563860000|2024-12-30 13:04:20|22501.84|22421.84|22503.16|22423.16|22503.2|22423.2|22501.84|22421.84|9
1735563870000|2024-12-30 13:04:30|22503.19|22423.19|22504.46|22424.46|22504.58|22424.58|22503.19|22423.19|10
1735563880000|2024-12-30 13:04:40|22504.37|22424.37|22503.66|22423.66|22504.4|22424.4|22503.31|22423.31|9
1735563890000|2024-12-30 13:04:50|22503.64|22423.64|22503.28|22423.28|22503.65|22423.65|22502.52|22422.52|10
1735563900000|2024-12-30 13:05:00|22503.12|22423.12|22500.34|22420.34|22503.18|22423.18|22500.34|22420.34|10
1735563910000|2024-12-30 13:05:10|22500.31|22420.31|22498.1|22418.1|22500.31|22420.31|22498.1|22418.1|10
1735563920000|2024-12-30 13:05:20|22498.57|22418.57|22497.85|22417.85|22498.93|22418.93|22497.85|22417.85|10
1735563930000|2024-12-30 13:05:30|22497.64|22417.64|22494.94|22414.94|22497.64|22417.64|22494.94|22414.94|10
1735563940000|2024-12-30 13:05:40|22494.82|22414.82|22492.23|22412.23|22495.06|22415.06|22492.23|22412.23|10
1735563950000|2024-12-30 13:05:50|22492.58|22412.58|22490.48|22410.48|22492.58|22412.58|22490.48|22410.48|9
1735563960000|2024-12-30 13:06:00|22489.81|22409.81|22491.62|22411.62|22491.62|22411.62|22489.81|22409.81|10
1735563970000|2024-12-30 13:06:10|22491.73|22411.73|22493.65|22413.65|22493.65|22413.65|22491.62|22411.62|10
1735563980000|2024-12-30 13:06:20|22491.75|22411.75|22490.16|22410.16|22492.59|22412.59|22490.16|22410.16|10
1735563990000|2024-12-30 13:06:30|22489.95|22409.95|22487.01|22407.01|22489.95|22409.95|22487.01|22407.01|9
1735564000000|2024-12-30 13:06:40|22486.4|22406.4|22476.79|22396.79|22486.4|22406.4|22476.79|22396.79|10
1735564010000|2024-12-30 13:06:50|22476.92|22396.92|22474.27|22394.27|22477.07|22397.07|22474.27|22394.27|10
1735564020000|2024-12-30 13:07:00|22470.68|22390.68|22465.88|22385.88|22470.68|22390.68|22465.88|22385.88|10
1735564030000|2024-12-30 13:07:10|22465.69|22385.69|22466.06|22386.06|22466.06|22386.06|22464.96|22384.96|10
1735564040000|2024-12-30 13:07:20|22466.14|22386.14|22469.17|22389.17|22469.17|22389.17|22466.04|22386.04|10
1735564050000|2024-12-30 13:07:30|22468.81|22388.81|22468.55|22388.55|22469.21|22389.21|22468.55|22388.55|10
1735564060000|2024-12-30 13:07:40|22468.36|22388.36|22466.31|22386.31|22468.43|22388.43|22466.31|22386.31|10
1735564070000|2024-12-30 13:07:50|22465.71|22385.71|22466.1|22386.1|22466.11|22386.11|22465.44|22385.44|9
1735564080000|2024-12-30 13:08:00|22465.66|22385.66|22466.34|22386.34|22466.69|22386.69|22465.66|22385.66|10
1735564090000|2024-12-30 13:08:10|22466.27|22386.27|22467.09|22387.09|22467.09|22387.09|22466.27|22386.27|10
1735564100000|2024-12-30 13:08:20|22468.04|22388.04|22466.12|22386.12|22468.18|22388.18|22465.76|22385.76|9
1735564110000|2024-12-30 13:08:30|22465.76|22385.76|22463.91|22383.91|22465.76|22385.76|22463.91|22383.91|10
1735564120000|2024-12-30 13:08:40|22463.84|22383.84|22459.75|22379.75|22464.16|22384.16|22459.75|22379.75|10
1735564130000|2024-12-30 13:08:50|22459.42|22379.42|22453.33|22373.33|22459.42|22379.42|22453.33|22373.33|10
1735564140000|2024-12-30 13:09:00|22452.47|22372.47|22452.39|22372.39|22453.75|22373.75|22451.92|22371.92|10
1735564150000|2024-12-30 13:09:10|22452.26|22372.26|22453.18|22373.18|22454.58|22374.58|22452.26|22372.26|10
1735564160000|2024-12-30 13:09:20|22452.51|22372.51|22452.78|22372.78|22453.65|22373.65|22452.2|22372.2|10
1735564170000|2024-12-30 13:09:30|22452.28|22372.28|22454.89|22374.89|22455.22|22375.22|22451.57|22371.57|10
1735564180000|2024-12-30 13:09:40|22454.8|22374.8|22456.1|22376.1|22456.58|22376.58|22454.8|22374.8|9
1735564190000|2024-12-30 13:09:50|22456.21|22376.21|22456.85|22376.85|22456.85|22376.85|22455.73|22375.73|10
1735564200000|2024-12-30 13:10:00|22457.34|22377.34|22458.14|22378.14|22458.24|22378.24|22457.34|22377.34|9
1735564210000|2024-12-30 13:10:10|22458.11|22378.11|22458.18|22378.18|22458.18|22378.18|22458.06|22378.06|8
1735564220000|2024-12-30 13:10:20|22458.49|22378.49|22457.02|22377.02|22458.51|22378.51|22457.02|22377.02|10
1735564230000|2024-12-30 13:10:30|22456.77|22376.77|22454.69|22374.69|22456.77|22376.77|22454.69|22374.69|9
1735564240000|2024-12-30 13:10:40|22454.04|22374.04|22453.71|22373.71|22454.04|22374.04|22453.58|22373.58|9
1735564250000|2024-12-30 13:10:50|22453.29|22373.29|22452.46|22372.46|22453.29|22373.29|22452.46|22372.46|10
1735564260000|2024-12-30 13:11:00|22452.4|22372.4|22450.03|22370.03|22452.58|22372.58|22450.03|22370.03|10
1735564270000|2024-12-30 13:11:10|22450.04|22370.04|22450.58|22370.58|22450.64|22370.64|22449.92|22369.92|10
1735564280000|2024-12-30 13:11:20|22450.62|22370.62|22446.45|22366.45|22450.62|22370.62|22446.45|22366.45|10
1735564290000|2024-12-30 13:11:30|22446.49|22366.49|22444.39|22364.39|22446.49|22366.49|22444.39|22364.39|10
1735564300000|2024-12-30 13:11:40|22444.4|22364.4|22442.84|22362.84|22444.4|22364.4|22442.84|22362.84|9
1735564310000|2024-12-30 13:11:50|22438.32|22358.32|22434.02|22354.02|22438.32|22358.32|22433.75|22353.75|10
1735564320000|2024-12-30 13:12:00|22433.97|22353.97|22430.45|22350.45|22434.12|22354.12|22430.45|22350.45|10
1735564330000|2024-12-30 13:12:10|22430.01|22350.01|22427.39|22347.39|22430.01|22350.01|22426.84|22346.84|10
1735564340000|2024-12-30 13:12:20|22427.4|22347.4|22424|22344|22427.46|22347.46|22423.91|22343.91|10
1735564350000|2024-12-30 13:12:30|22423.88|22343.88|22417.74|22337.74|22423.88|22343.88|22417.74|22337.74|9
1735564360000|2024-12-30 13:12:40|22417.35|22337.35|22420.12|22340.12|22420.12|22340.12|22416.98|22336.98|10
1735564370000|2024-12-30 13:12:50|22420.18|22340.18|22422.23|22342.23|22422.23|22342.23|22420.18|22340.18|10
1735564380000|2024-12-30 13:13:00|22422.39|22342.39|22424.13|22344.13|22424.17|22344.17|22422.13|22342.13|10
1735564390000|2024-12-30 13:13:10|22423.58|22343.58|22424.17|22344.17|22424.25|22344.25|22423.35|22343.35|10
1735564400000|2024-12-30 13:13:20|22424.32|22344.32|22424.33|22344.33|22424.78|22344.78|22423.66|22343.66|10
1735564410000|2024-12-30 13:13:30|22424.25|22344.25|22412.99|22332.99|22424.25|22344.25|22412.99|22332.99|10
1735564420000|2024-12-30 13:13:40|22410.47|22330.47|22400.6|22320.6|22410.47|22330.47|22400.6|22320.6|10
1735564430000|2024-12-30 13:13:50|22398.95|22318.95|22394.46|22314.46|22398.95|22318.95|22394.46|22314.46|10
1735564440000|2024-12-30 13:14:00|22394.53|22314.53|22392.85|22312.85|22394.53|22314.53|22392.01|22312.01|10
1735564450000|2024-12-30 13:14:10|22393.43|22313.43|22395.72|22315.72|22395.87|22315.87|22393.43|22313.43|10
1735564460000|2024-12-30 13:14:20|22396.12|22316.12|22392.98|22312.98|22396.28|22316.28|22392.98|22312.98|10
1735564470000|2024-12-30 13:14:30|22393.11|22313.11|22392.03|22312.03|22393.16|22313.16|22391.57|22311.57|10
1735564480000|2024-12-30 13:14:40|22392.13|22312.13|22392.13|22312.13|22392.34|22312.34|22392.11|22312.11|10
1735564490000|2024-12-30 13:14:50|22392.31|22312.31|22392.97|22312.97|22392.97|22312.97|22391.42|22311.42|10
1735564500000|2024-12-30 13:15:00|22393.42|22313.42|22397.14|22317.14|22397.14|22317.14|22392.99|22312.99|10
1735564510000|2024-12-30 13:15:10|22396.77|22316.77|22395.69|22315.69|22397.83|22317.83|22395.69|22315.69|10
1735564520000|2024-12-30 13:15:20|22395.13|22315.13|22388.85|22308.85|22395.13|22315.13|22388.24|22308.24|10
1735564530000|2024-12-30 13:15:30|22389.06|22309.06|22386.3|22306.3|22389.39|22309.39|22386.3|22306.3|10
1735564540000|2024-12-30 13:15:40|22386.28|22306.28|22372.93|22292.93|22386.28|22306.28|22372.93|22292.93|10
1735564550000|2024-12-30 13:15:50|22372.57|22292.57|22371.13|22291.13|22373.66|22293.66|22371.06|22291.06|9
1735564560000|2024-12-30 13:16:00|22371.07|22291.07|22364.83|22284.83|22371.07|22291.07|22364.83|22284.83|10
1735564570000|2024-12-30 13:16:10|22364.04|22284.04|22349.97|22269.97|22364.04|22284.04|22349.97|22269.97|10
1735564580000|2024-12-30 13:16:20|22348.7|22268.7|22351.31|22271.31|22351.31|22271.31|22345.86|22265.86|10
1735564590000|2024-12-30 13:16:30|22352.06|22272.06|22359.98|22279.98|22359.98|22279.98|22352.06|22272.06|10
1735564600000|2024-12-30 13:16:40|22360.2|22280.2|22362.41|22282.41|22362.45|22282.45|22360.2|22280.2|10
1735564610000|2024-12-30 13:16:50|22363.06|22283.06|22361.27|22281.27|22363.18|22283.18|22361.27|22281.27|10
1735564620000|2024-12-30 13:17:00|22360.16|22280.16|22357.14|22277.14|22360.16|22280.16|22356.28|22276.28|10
1735564630000|2024-12-30 13:17:10|22357.78|22277.78|22357.56|22277.56|22360.56|22280.56|22357.56|22277.56|10
1735564640000|2024-12-30 13:17:20|22357.44|22277.44|22354.27|22274.27|22357.44|22277.44|22354.06|22274.06|10
1735564650000|2024-12-30 13:17:30|22354.29|22274.29|22356.45|22276.45|22359.02|22279.02|22354.01|22274.01|10
1735564660000|2024-12-30 13:17:40|22356.3|22276.3|22351.85|22271.85|22356.3|22276.3|22351.85|22271.85|9
1735564670000|2024-12-30 13:17:50|22351.25|22271.25|22342.59|22262.59|22351.25|22271.25|22342.59|22262.59|10
1735564680000|2024-12-30 13:18:00|22342.49|22262.49|22334.96|22254.96|22342.51|22262.51|22334.91|22254.91|10
1735564690000|2024-12-30 13:18:10|22333.13|22253.13|22335.56|22255.56|22336.76|22256.76|22333.13|22253.13|10
1735564700000|2024-12-30 13:18:20|22335.55|22255.55|22336.07|22256.07|22336.07|22256.07|22335.29|22255.29|10
1735564710000|2024-12-30 13:18:30|22336.05|22256.05|22335.07|22255.07|22336.84|22256.84|22335.07|22255.07|10
1735564720000|2024-12-30 13:18:40|22334.71|22254.71|22329.73|22249.73|22334.74|22254.74|22328.78|22248.78|10
1735564730000|2024-12-30 13:18:50|22329.56|22249.56|22326.18|22246.18|22329.56|22249.56|22326.18|22246.18|10
1735564740000|2024-12-30 13:19:00|22325.86|22245.86|22325.45|22245.45|22325.86|22245.86|22325|22245|10
1735564750000|2024-12-30 13:19:10|22324.73|22244.73|22325.24|22245.24|22325.24|22245.24|22324.62|22244.62|10
1735564760000|2024-12-30 13:19:20|22325.57|22245.57|22326.72|22246.72|22326.72|22246.72|22324.78|22244.78|10
1735564770000|2024-12-30 13:19:30|22327.69|22247.69|22327.75|22247.75|22329.3|22249.3|22327.69|22247.69|10
1735564780000|2024-12-30 13:19:40|22327.87|22247.87|22330.16|22250.16|22330.16|22250.16|22327.2|22247.2|9
1735564790000|2024-12-30 13:19:50|22329.66|22249.66|22329.65|22249.65|22330.4|22250.4|22329.61|22249.61|9
1735564800000|2024-12-30 13:20:00|22324.45|22244.45|22326.49|22246.49|22326.49|22246.49|22323.5|22243.5|10
1735564810000|2024-12-30 13:20:10|22326.01|22246.01|22331.87|22251.87|22331.87|22251.87|22326|22246|10
1735564820000|2024-12-30 13:20:20|22332.66|22252.66|22334.49|22254.49|22336.33|22256.33|22332.57|22252.57|10
1735564830000|2024-12-30 13:20:30|22333.93|22253.93|22332.94|22252.94|22333.93|22253.93|22332.63|22252.63|10
1735564840000|2024-12-30 13:20:40|22333.2|22253.2|22332.26|22252.26|22334.71|22254.71|22331.59|22251.59|10
1735564850000|2024-12-30 13:20:50|22331.93|22251.93|22331.02|22251.02|22331.93|22251.93|22330.26|22250.26|10
1735564860000|2024-12-30 13:21:00|22331.05|22251.05|22329.09|22249.09|22331.05|22251.05|22328.93|22248.93|10
1735564870000|2024-12-30 13:21:10|22328.99|22248.99|22327.01|22247.01|22328.99|22248.99|22327.01|22247.01|9
1735564880000|2024-12-30 13:21:20|22327.23|22247.23|22325.34|22245.34|22327.53|22247.53|22325.34|22245.34|10
1735564890000|2024-12-30 13:21:30|22325.95|22245.95|22314.71|22234.71|22325.95|22245.95|22314.71|22234.71|10
1735564900000|2024-12-30 13:21:40|22313.49|22233.49|22299.14|22219.14|22313.49|22233.49|22298.96|22218.96|10
1735564910000|2024-12-30 13:21:50|22299.37|22219.37|22299.23|22219.23|22300.36|22220.36|22299.23|22219.23|10
1735564920000|2024-12-30 13:22:00|22299.1|22219.1|22289.3|22209.3|22299.1|22219.1|22289.3|22209.3|10
1735564930000|2024-12-30 13:22:10|22288.74|22208.74|22284.09|22204.09|22288.74|22208.74|22284.09|22204.09|10
1735564940000|2024-12-30 13:22:20|22283.03|22203.03|22290.47|22210.47|22290.47|22210.47|22283.03|22203.03|10
1735564950000|2024-12-30 13:22:30|22290.27|22210.27|22294.59|22214.59|22294.65|22214.65|22289.85|22209.85|10
1735564960000|2024-12-30 13:22:40|22295.27|22215.27|22302.23|22222.23|22302.5|22222.5|22295.27|22215.27|10
1735564970000|2024-12-30 13:22:50|22301.76|22221.76|22297.88|22217.88|22301.76|22221.76|22297.88|22217.88|10
1735564980000|2024-12-30 13:23:00|22298.53|22218.53|22294.29|22214.29|22298.53|22218.53|22294.25|22214.25|10
1735564990000|2024-12-30 13:23:10|22294.75|22214.75|22296.41|22216.41|22297.33|22217.33|22294.75|22214.75|10
1735565000000|2024-12-30 13:23:20|22295.86|22215.86|22294.72|22214.72|22296.78|22216.78|22294.72|22214.72|10
1735565010000|2024-12-30 13:23:30|22294.41|22214.41|22292.64|22212.64|22294.41|22214.41|22292.06|22212.06|9
1735565020000|2024-12-30 13:23:40|22292.65|22212.65|22291.35|22211.35|22292.65|22212.65|22290.74|22210.74|10
1735565030000|2024-12-30 13:23:50|22291.29|22211.29|22295.9|22215.9|22295.9|22215.9|22290.98|22210.98|10
1735565040000|2024-12-30 13:24:00|22297.73|22217.73|22311.97|22231.97|22311.97|22231.97|22297.73|22217.73|10
1735565050000|2024-12-30 13:24:10|22310.14|22230.14|22316.26|22236.26|22316.26|22236.26|22310.14|22230.14|10
1735565060000|2024-12-30 13:24:20|22316.8|22236.8|22311.19|22231.19|22316.8|22236.8|22311.19|22231.19|10
1735565070000|2024-12-30 13:24:30|22310.66|22230.66|22307.68|22227.68|22310.92|22230.92|22307.4|22227.4|10
1735565080000|2024-12-30 13:24:40|22307.95|22227.95|22306.48|22226.48|22308.42|22228.42|22306.47|22226.47|9
1735565090000|2024-12-30 13:24:50|22306.66|22226.66|22301.35|22221.35|22306.69|22226.69|22301.35|22221.35|10
1735565100000|2024-12-30 13:25:00|22301.49|22221.49|22301.13|22221.13|22301.49|22221.49|22297.75|22217.75|10
1735565110000|2024-12-30 13:25:10|22300.55|22220.55|22300.71|22220.71|22300.71|22220.71|22298.67|22218.67|10
1735565120000|2024-12-30 13:25:20|22300.85|22220.85|22300.64|22220.64|22301.71|22221.71|22299.81|22219.81|10
1735565130000|2024-12-30 13:25:30|22300.76|22220.76|22301.71|22221.71|22301.87|22221.87|22300.25|22220.25|10
1735565140000|2024-12-30 13:25:40|22301.52|22221.52|22294.56|22214.56|22301.71|22221.71|22294.56|22214.56|10
1735565150000|2024-12-30 13:25:50|22293.67|22213.67|22290.9|22210.9|22293.67|22213.67|22290.9|22210.9|10
1735565160000|2024-12-30 13:26:00|22290.82|22210.82|22286.89|22206.89|22290.82|22210.82|22286.89|22206.89|10
1735565170000|2024-12-30 13:26:10|22287.54|22207.54|22292.28|22212.28|22292.28|22212.28|22287.54|22207.54|9
1735565180000|2024-12-30 13:26:20|22293.98|22213.98|22291.48|22211.48|22295.9|22215.9|22291.48|22211.48|10
1735565190000|2024-12-30 13:26:30|22290.21|22210.21|22288.52|22208.52|22290.21|22210.21|22288.02|22208.02|10
1735565200000|2024-12-30 13:26:40|22288.46|22208.46|22289.06|22209.06|22289.93|22209.93|22287.99|22207.99|9
1735565210000|2024-12-30 13:26:50|22289.12|22209.12|22291.34|22211.34|22291.84|22211.84|22289.12|22209.12|10
1735565220000|2024-12-30 13:27:00|22290.4|22210.4|22288.44|22208.44|22290.4|22210.4|22288.4|22208.4|10
1735565230000|2024-12-30 13:27:10|22287.86|22207.86|22285.8|22205.8|22287.86|22207.86|22285.8|22205.8|10
1735565240000|2024-12-30 13:27:20|22286.04|22206.04|22287.41|22207.41|22287.41|22207.41|22285.71|22205.71|10
1735565250000|2024-12-30 13:27:30|22286.39|22206.39|22287.19|22207.19|22287.19|22207.19|22285.67|22205.67|10
1735565260000|2024-12-30 13:27:40|22286.62|22206.62|22286.62|22206.62|22286.83|22206.83|22286.14|22206.14|10
1735565270000|2024-12-30 13:27:50|22286.05|22206.05|22286|22206|22286.55|22206.55|22285.72|22205.72|10
1735565280000|2024-12-30 13:28:00|22286.29|22206.29|22285.71|22205.71|22286.3|22206.3|22285.52|22205.52|10
1735565290000|2024-12-30 13:28:10|22285.35|22205.35|22286.44|22206.44|22286.44|22206.44|22285.35|22205.35|10
1735565300000|2024-12-30 13:28:20|22286.81|22206.81|22286.22|22206.22|22287.97|22207.97|22286.22|22206.22|10
1735565310000|2024-12-30 13:28:30|22285.78|22205.78|22281.8|22201.8|22286.37|22206.37|22281.67|22201.67|10
1735565320000|2024-12-30 13:28:40|22281.79|22201.79|22284.06|22204.06|22284.15|22204.15|22281.78|22201.78|10
1735565330000|2024-12-30 13:28:50|22283.89|22203.89|22283.24|22203.24|22284.18|22204.18|22282.99|22202.99|9
1735565340000|2024-12-30 13:29:00|22283.08|22203.08|22280.55|22200.55|22283.62|22203.62|22280.55|22200.55|10
1735565350000|2024-12-30 13:29:10|22279.72|22199.72|22278.1|22198.1|22279.72|22199.72|22278.1|22198.1|10
1735565360000|2024-12-30 13:29:20|22278.21|22198.21|22279.43|22199.43|22279.43|22199.43|22277.73|22197.73|9
1735565370000|2024-12-30 13:29:30|22280.14|22200.14|22279.96|22199.96|22280.25|22200.25|22279.17|22199.17|10
1735565380000|2024-12-30 13:29:40|22279.95|22199.95|22280.13|22200.13|22280.13|22200.13|22279.03|22199.03|10
1735565390000|2024-12-30 13:29:50|22280.15|22200.15|22282.27|22202.27|22282.28|22202.28|22279.78|22199.78|10
1735565400000|2024-12-30 13:30:00|22282.35|22202.35|22279.21|22199.21|22282.69|22202.69|22279.21|22199.21|10
1735565410000|2024-12-30 13:30:10|22278.78|22198.78|22276.72|22196.72|22278.97|22198.97|22274.96|22194.96|10
1735565420000|2024-12-30 13:30:20|22277.54|22197.54|22286.65|22206.65|22286.65|22206.65|22277.54|22197.54|10
1735565430000|2024-12-30 13:30:30|22287.15|22207.15|22290.76|22210.76|22290.76|22210.76|22287.15|22207.15|9
1735565440000|2024-12-30 13:30:40|22293.59|22213.59|22298.52|22218.52|22298.52|22218.52|22293.59|22213.59|10
1735565450000|2024-12-30 13:30:50|22299.06|22219.06|22299.47|22219.47|22300.52|22220.52|22298.6|22218.6|10
1735565460000|2024-12-30 13:31:00|22300.26|22220.26|22301.01|22221.01|22301.06|22221.06|22299.76|22219.76|10
1735565470000|2024-12-30 13:31:10|22301.83|22221.83|22300.25|22220.25|22304.25|22224.25|22300.25|22220.25|10
1735565480000|2024-12-30 13:31:20|22299.93|22219.93|22297.64|22217.64|22299.93|22219.93|22297.64|22217.64|10
1735565490000|2024-12-30 13:31:30|22297.25|22217.25|22293.7|22213.7|22297.25|22217.25|22293.7|22213.7|10
1735565500000|2024-12-30 13:31:40|22293.81|22213.81|22295.08|22215.08|22295.08|22215.08|22293.81|22213.81|10
1735565510000|2024-12-30 13:31:50|22295.01|22215.01|22294.09|22214.09|22295.01|22215.01|22293.77|22213.77|10
1735565520000|2024-12-30 13:32:00|22293.6|22213.6|22287.71|22207.71|22293.6|22213.6|22287.55|22207.55|10
1735565530000|2024-12-30 13:32:10|22287.59|22207.59|22286.59|22206.59|22287.59|22207.59|22285.24|22205.24|10
1735565540000|2024-12-30 13:32:20|22287.73|22207.73|22291.98|22211.98|22292.2|22212.2|22287.73|22207.73|10
1735565550000|2024-12-30 13:32:30|22291.99|22211.99|22288.65|22208.65|22292.7|22212.7|22288.65|22208.65|10
1735565560000|2024-12-30 13:32:40|22288.67|22208.67|22280.94|22200.94|22288.67|22208.67|22280.94|22200.94|10
1735565570000|2024-12-30 13:32:50|22279.45|22199.45|22267.9|22187.9|22279.45|22199.45|22267.42|22187.42|10
1735565580000|2024-12-30 13:33:00|22266.7|22186.7|22268.81|22188.81|22268.81|22188.81|22266.67|22186.67|10
1735565590000|2024-12-30 13:33:10|22270.58|22190.58|22270.86|22190.86|22271.95|22191.95|22270.58|22190.58|10
1735565600000|2024-12-30 13:33:20|22271.55|22191.55|22274.21|22194.21|22274.21|22194.21|22271.01|22191.01|10
1735565610000|2024-12-30 13:33:30|22274.27|22194.27|22272.84|22192.84|22274.71|22194.71|22272.84|22192.84|9
1735565620000|2024-12-30 13:33:40|22272.56|22192.56|22270|22190|22272.56|22192.56|22270|22190|9
1735565630000|2024-12-30 13:33:50|22269.57|22189.57|22267.22|22187.22|22269.57|22189.57|22267.22|22187.22|10
1735565640000|2024-12-30 13:34:00|22266.52|22186.52|22254.95|22174.95|22266.52|22186.52|22254.95|22174.95|10
1735565650000|2024-12-30 13:34:10|22255.61|22175.61|22259.49|22179.49|22259.49|22179.49|22255.61|22175.61|10
1735565660000|2024-12-30 13:34:20|22260.42|22180.42|22260.09|22180.09|22261.09|22181.09|22259.82|22179.82|10
1735565670000|2024-12-30 13:34:30|22258.64|22178.64|22255.78|22175.78|22258.64|22178.64|22255.78|22175.78|10
1735565680000|2024-12-30 13:34:40|22255.72|22175.72|22254.89|22174.89|22256.09|22176.09|22254.75|22174.75|9
1735565690000|2024-12-30 13:34:50|22254.5|22174.5|22251.42|22171.42|22255.29|22175.29|22251.42|22171.42|10
1735565700000|2024-12-30 13:35:00|22251.55|22171.55|22251.08|22171.08|22251.62|22171.62|22251.03|22171.03|10
1735565710000|2024-12-30 13:35:10|22250.7|22170.7|22241.88|22161.88|22250.7|22170.7|22241.88|22161.88|10
1735565720000|2024-12-30 13:35:20|22241.22|22161.22|22238.25|22158.25|22241.22|22161.22|22238|22158|10
1735565730000|2024-12-30 13:35:30|22237.98|22157.98|22233.78|22153.78|22239.03|22159.03|22233.78|22153.78|10
1735565740000|2024-12-30 13:35:40|22233.32|22153.32|22232.64|22152.64|22233.32|22153.32|22232.35|22152.35|9
1735565750000|2024-12-30 13:35:50|22233.35|22153.35|22225.89|22145.89|22233.35|22153.35|22225.89|22145.89|10
1735565760000|2024-12-30 13:36:00|22223.24|22143.24|22216.39|22136.39|22223.24|22143.24|22216.39|22136.39|10
1735565770000|2024-12-30 13:36:10|22216.64|22136.64|22216.89|22136.89|22218.58|22138.58|22216.47|22136.47|10
1735565780000|2024-12-30 13:36:20|22217.64|22137.64|22217.16|22137.16|22218.43|22138.43|22216.13|22136.13|9
1735565790000|2024-12-30 13:36:30|22216.9|22136.9|22214.48|22134.48|22217.21|22137.21|22213.89|22133.89|10
1735565800000|2024-12-30 13:36:40|22214.97|22134.97|22216.31|22136.31|22216.31|22136.31|22213.87|22133.87|10
1735565810000|2024-12-30 13:36:50|22216.26|22136.26|22212.23|22132.23|22216.41|22136.41|22212.23|22132.23|10
1735565820000|2024-12-30 13:37:00|22212.02|22132.02|22206.14|22126.14|22212.02|22132.02|22206.14|22126.14|10
1735565830000|2024-12-30 13:37:10|22205.54|22125.54|22203.76|22123.76|22205.54|22125.54|22203.76|22123.76|10
1735565840000|2024-12-30 13:37:20|22203.86|22123.86|22196.4|22116.4|22203.86|22123.86|22196.4|22116.4|10
1735565850000|2024-12-30 13:37:30|22195.85|22115.85|22196.7|22116.7|22197.26|22117.26|22194.42|22114.42|10
1735565860000|2024-12-30 13:37:40|22195.46|22115.46|22192.3|22112.3|22195.46|22115.46|22191.66|22111.66|10
1735565870000|2024-12-30 13:37:50|22192.58|22112.58|22198.19|22118.19|22198.19|22118.19|22192.58|22112.58|10
1735565880000|2024-12-30 13:38:00|22197.4|22117.4|22196.88|22116.88|22197.97|22117.97|22195.4|22115.4|10
1735565890000|2024-12-30 13:38:10|22196.18|22116.18|22191.5|22111.5|22196.37|22116.37|22191.5|22111.5|10
1735565900000|2024-12-30 13:38:20|22190.04|22110.04|22181.52|22101.52|22190.04|22110.04|22181.52|22101.52|10
1735565910000|2024-12-30 13:38:30|22181.3|22101.3|22180.54|22100.54|22181.3|22101.3|22177.86|22097.86|10
1735565920000|2024-12-30 13:38:40|22180.56|22100.56|22182.41|22102.41|22182.41|22102.41|22180.4|22100.4|10
1735565930000|2024-12-30 13:38:50|22183.32|22103.32|22189.18|22109.18|22189.18|22109.18|22183.32|22103.32|10
1735565940000|2024-12-30 13:39:00|22190.07|22110.07|22197.2|22117.2|22197.81|22117.81|22190.07|22110.07|10
1735565950000|2024-12-30 13:39:10|22199.21|22119.21|22210.91|22130.91|22211.57|22131.57|22199.21|22119.21|10
1735565960000|2024-12-30 13:39:20|22210.28|22130.28|22207.15|22127.15|22210.28|22130.28|22207.11|22127.11|10
1735565970000|2024-12-30 13:39:30|22206.45|22126.45|22200.2|22120.2|22206.53|22126.53|22200.2|22120.2|10
1735565980000|2024-12-30 13:39:40|22199.75|22119.75|22192.6|22112.6|22199.79|22119.79|22192.6|22112.6|10
1735565990000|2024-12-30 13:39:50|22188.88|22108.88|22184.36|22104.36|22188.88|22108.88|22184.36|22104.36|10
1735566000000|2024-12-30 13:40:00|22183.47|22103.47|22174.73|22094.73|22183.47|22103.47|22174.73|22094.73|10
1735566010000|2024-12-30 13:40:10|22172.12|22092.12|22169.61|22089.61|22172.12|22092.12|22168.8|22088.8|10
1735566020000|2024-12-30 13:40:20|22169.84|22089.84|22169.86|22089.86|22170.75|22090.75|22169.4|22089.4|10
1735566030000|2024-12-30 13:40:30|22170.24|22090.24|22173.93|22093.93|22174.1|22094.1|22170.24|22090.24|10
1735566040000|2024-12-30 13:40:40|22172.36|22092.36|22174.25|22094.25|22174.43|22094.43|22172.36|22092.36|10
1735566050000|2024-12-30 13:40:50|22174.39|22094.39|22179.96|22099.96|22179.96|22099.96|22174.39|22094.39|10
1735566060000|2024-12-30 13:41:00|22182.34|22102.34|22179.39|22099.39|22183.41|22103.41|22179.39|22099.39|10
1735566070000|2024-12-30 13:41:10|22179.19|22099.19|22181.11|22101.11|22181.11|22101.11|22178.02|22098.02|10
1735566080000|2024-12-30 13:41:20|22176.86|22096.86|22176.84|22096.84|22177.13|22097.13|22176.03|22096.03|10
1735566090000|2024-12-30 13:41:30|22177.02|22097.02|22182.15|22102.15|22182.15|22102.15|22177.02|22097.02|10
1735566100000|2024-12-30 13:41:40|22182.18|22102.18|22185.98|22105.98|22185.98|22105.98|22179.85|22099.85|10
1735566110000|2024-12-30 13:41:50|22186.74|22106.74|22186.8|22106.8|22187.43|22107.43|22186.09|22106.09|10
1735566120000|2024-12-30 13:42:00|22186.97|22106.97|22183.16|22103.16|22186.97|22106.97|22182.74|22102.74|9
1735566130000|2024-12-30 13:42:10|22183.15|22103.15|22186.12|22106.12|22186.12|22106.12|22183.09|22103.09|10
1735566140000|2024-12-30 13:42:20|22187.61|22107.61|22193.05|22113.05|22193.05|22113.05|22187.61|22107.61|10
1735566150000|2024-12-30 13:42:30|22193.52|22113.52|22196.66|22116.66|22197.22|22117.22|22193.52|22113.52|10
1735566160000|2024-12-30 13:42:40|22196.69|22116.69|22198.57|22118.57|22200.68|22120.68|22196.28|22116.28|10
1735566170000|2024-12-30 13:42:50|22197.93|22117.93|22192.33|22112.33|22197.93|22117.93|22192.33|22112.33|10
1735566180000|2024-12-30 13:43:00|22191.88|22111.88|22181.56|22101.56|22191.88|22111.88|22181.56|22101.56|10
1735566190000|2024-12-30 13:43:10|22180.81|22100.81|22183.91|22103.91|22183.91|22103.91|22180.81|22100.81|10
1735566200000|2024-12-30 13:43:20|22184.58|22104.58|22186.59|22106.59|22186.93|22106.93|22184.58|22104.58|10
1735566210000|2024-12-30 13:43:30|22186.61|22106.61|22182.78|22102.78|22186.65|22106.65|22182.78|22102.78|10
1735566220000|2024-12-30 13:43:40|22181.65|22101.65|22182.43|22102.43|22182.79|22102.79|22180.84|22100.84|10
1735566230000|2024-12-30 13:43:50|22182.09|22102.09|22186.22|22106.22|22186.61|22106.61|22182.09|22102.09|10
1735566240000|2024-12-30 13:44:00|22186.19|22106.19|22185.49|22105.49|22186.23|22106.23|22185.49|22105.49|10
1735566250000|2024-12-30 13:44:10|22185.23|22105.23|22186.86|22106.86|22186.86|22106.86|22185.23|22105.23|10
1735566260000|2024-12-30 13:44:20|22187.09|22107.09|22184.44|22104.44|22187.09|22107.09|22184.44|22104.44|10
1735566270000|2024-12-30 13:44:30|22183.7|22103.7|22179.72|22099.72|22183.78|22103.78|22179.7|22099.7|10
1735566280000|2024-12-30 13:44:40|22181.59|22101.59|22183.16|22103.16|22183.16|22103.16|22181.12|22101.12|10
1735566290000|2024-12-30 13:44:50|22184.72|22104.72|22184.5|22104.5|22185.08|22105.08|22183.44|22103.44|10
1735566300000|2024-12-30 13:45:00|22184.93|22104.93|22183.08|22103.08|22184.93|22104.93|22182.39|22102.39|10
1735566310000|2024-12-30 13:45:10|22181.4|22101.4|22185.03|22105.03|22186.38|22106.38|22181.21|22101.21|10
1735566320000|2024-12-30 13:45:20|22184.08|22104.08|22182.89|22102.89|22184.48|22104.48|22182.61|22102.61|10
1735566330000|2024-12-30 13:45:30|22183.42|22103.42|22189.94|22109.94|22189.94|22109.94|22183.42|22103.42|10
1735566340000|2024-12-30 13:45:40|22189.68|22109.68|22187.66|22107.66|22189.82|22109.82|22187.66|22107.66|10
1735566350000|2024-12-30 13:45:50|22187.36|22107.36|22186.43|22106.43|22187.44|22107.44|22185.92|22105.92|10
1735566360000|2024-12-30 13:46:00|22186.15|22106.15|22183.46|22103.46|22186.15|22106.15|22183.46|22103.46|10
1735566370000|2024-12-30 13:46:10|22182.42|22102.42|22184.04|22104.04|22184.04|22104.04|22182.19|22102.19|10
1735566380000|2024-12-30 13:46:20|22184.18|22104.18|22194.77|22114.77|22194.77|22114.77|22183.84|22103.84|10
1735566390000|2024-12-30 13:46:30|22195.27|22115.27|22198.2|22118.2|22198.2|22118.2|22194.38|22114.38|10
1735566400000|2024-12-30 13:46:40|22198.36|22118.36|22201.84|22121.84|22201.84|22121.84|22198.36|22118.36|10
1735566410000|2024-12-30 13:46:50|22202.51|22122.51|22202.22|22122.22|22202.99|22122.99|22202.22|22122.22|10
1735566420000|2024-12-30 13:47:00|22202.47|22122.47|22206.24|22126.24|22206.24|22126.24|22202.47|22122.47|10
1735566430000|2024-12-30 13:47:10|22206.61|22126.61|22204.59|22124.59|22207.25|22127.25|22204.59|22124.59|10
1735566440000|2024-12-30 13:47:20|22204.3|22124.3|22200.97|22120.97|22204.3|22124.3|22200.79|22120.79|10
1735566450000|2024-12-30 13:47:30|22200.84|22120.84|22193.82|22113.82|22200.84|22120.84|22193.82|22113.82|10
1735566460000|2024-12-30 13:47:40|22193.18|22113.18|22189.14|22109.14|22193.18|22113.18|22189.14|22109.14|9
1735566470000|2024-12-30 13:47:50|22189.17|22109.17|22188.18|22108.18|22189.32|22109.32|22187.75|22107.75|10
1735566480000|2024-12-30 13:48:00|22187.98|22107.98|22189.52|22109.52|22190.85|22110.85|22187.98|22107.98|10
1735566490000|2024-12-30 13:48:10|22189.33|22109.33|22188.71|22108.71|22189.33|22109.33|22188.65|22108.65|10
1735566500000|2024-12-30 13:48:20|22188.13|22108.13|22190.88|22110.88|22190.88|22110.88|22188.13|22108.13|10
1735566510000|2024-12-30 13:48:30|22191.79|22111.79|22192.8|22112.8|22193.33|22113.33|22191.79|22111.79|10
1735566520000|2024-12-30 13:48:40|22192.65|22112.65|22193.27|22113.27|22194.17|22114.17|22192.61|22112.61|9
1735566530000|2024-12-30 13:48:50|22193.02|22113.02|22195.46|22115.46|22195.74|22115.74|22193.02|22113.02|9
1735566540000|2024-12-30 13:49:00|22196.66|22116.66|22196.95|22116.95|22199.11|22119.11|22196.52|22116.52|10
1735566550000|2024-12-30 13:49:10|22196.9|22116.9|22194.43|22114.43|22197|22117|22194.43|22114.43|10
1735566560000|2024-12-30 13:49:20|22193.67|22113.67|22186.25|22106.25|22193.67|22113.67|22186.25|22106.25|10
1735566570000|2024-12-30 13:49:30|22185.86|22105.86|22184.11|22104.11|22185.86|22105.86|22184.11|22104.11|10
1735566580000|2024-12-30 13:49:40|22183.15|22103.15|22184.96|22104.96|22187.2|22107.2|22183.15|22103.15|10
1735566590000|2024-12-30 13:49:50|22184.59|22104.59|22172.97|22092.97|22184.59|22104.59|22172.97|22092.97|10
1735566600000|2024-12-30 13:50:00|22171.82|22091.82|22175.79|22095.79|22175.79|22095.79|22171.09|22091.09|10
1735566610000|2024-12-30 13:50:10|22175.37|22095.37|22161.62|22081.62|22175.98|22095.98|22161.62|22081.62|10
1735566620000|2024-12-30 13:50:20|22161.02|22081.02|22151.84|22071.84|22161.02|22081.02|22151.84|22071.84|10
1735566630000|2024-12-30 13:50:30|22150.04|22070.04|22144.15|22064.15|22150.04|22070.04|22144.15|22064.15|10
1735566640000|2024-12-30 13:50:40|22143.65|22063.65|22120.1|22040.1|22143.65|22063.65|22120.1|22040.1|10
1735566650000|2024-12-30 13:50:50|22119.69|22039.69|22122.32|22042.32|22122.47|22042.47|22119.69|22039.69|10
1735566660000|2024-12-30 13:51:00|22122.33|22042.33|22110.57|22030.57|22122.33|22042.33|22110.57|22030.57|10
1735566670000|2024-12-30 13:51:10|22109.5|22029.5|22098.78|22018.78|22109.5|22029.5|22098.78|22018.78|10
1735566680000|2024-12-30 13:51:20|22098.03|22018.03|22081.38|22001.38|22098.03|22018.03|22081.38|22001.38|10
1735566690000|2024-12-30 13:51:30|22080.77|22000.77|22076.14|21996.14|22080.77|22000.77|22076.14|21996.14|10
1735566700000|2024-12-30 13:51:40|22076.21|21996.21|22066.23|21986.23|22076.21|21996.21|22066.09|21986.09|9
1735566710000|2024-12-30 13:51:50|22066.92|21986.92|22073.5|21993.5|22073.5|21993.5|22066.51|21986.51|9
1735566720000|2024-12-30 13:52:00|22072.78|21992.78|22072.78|21992.78|22072.78|21992.78|22070.47|21990.47|10
1735566730000|2024-12-30 13:52:10|22072.67|21992.67|22072.02|21992.02|22073.46|21993.46|22072.02|21992.02|10
1735566740000|2024-12-30 13:52:20|22073.09|21993.09|22070.52|21990.52|22074.35|21994.35|22070.41|21990.41|10
1735566750000|2024-12-30 13:52:30|22069.92|21989.92|22071.24|21991.24|22071.24|21991.24|22068.26|21988.26|10
1735566760000|2024-12-30 13:52:40|22071.97|21991.97|22087.45|22007.45|22087.45|22007.45|22071.97|21991.97|10
1735566770000|2024-12-30 13:52:50|22089.09|22009.09|22094.03|22014.03|22094.12|22014.12|22089.09|22009.09|10
1735566780000|2024-12-30 13:53:00|22095.49|22015.49|22095.51|22015.51|22100.42|22020.42|22093.55|22013.55|10
1735566790000|2024-12-30 13:53:10|22094.99|22014.99|22095.52|22015.52|22099.01|22019.01|22094.99|22014.99|10
1735566800000|2024-12-30 13:53:20|22095.77|22015.77|22099.96|22019.96|22099.96|22019.96|22095.77|22015.77|10
1735566810000|2024-12-30 13:53:30|22101.26|22021.26|22118.05|22038.05|22118.05|22038.05|22101.26|22021.26|10
1735566820000|2024-12-30 13:53:40|22119.74|22039.74|22122.71|22042.71|22122.71|22042.71|22119.49|22039.49|10
1735566830000|2024-12-30 13:53:50|22123.19|22043.19|22141.51|22061.51|22141.51|22061.51|22122.54|22042.54|10
1735566840000|2024-12-30 13:54:00|22150.2|22070.2|22154.77|22074.77|22154.77|22074.77|22150.2|22070.2|10
1735566850000|2024-12-30 13:54:10|22151.96|22071.96|22147.57|22067.57|22151.96|22071.96|22147.57|22067.57|10
1735566860000|2024-12-30 13:54:20|22147.71|22067.71|22147.36|22067.36|22148.55|22068.55|22146.24|22066.24|10
1735566870000|2024-12-30 13:54:30|22146.25|22066.25|22144.22|22064.22|22146.25|22066.25|22143.18|22063.18|10
1735566880000|2024-12-30 13:54:40|22144.61|22064.61|22145.22|22065.22|22145.98|22065.98|22143.59|22063.59|10
1735566890000|2024-12-30 13:54:50|22145.31|22065.31|22142.89|22062.89|22146.51|22066.51|22142.89|22062.89|10
1735566900000|2024-12-30 13:55:00|22142|22062|22139.39|22059.39|22142|22062|22138.57|22058.57|10
1735566910000|2024-12-30 13:55:10|22139.78|22059.78|22139.96|22059.96|22141.15|22061.15|22139.22|22059.22|10
1735566920000|2024-12-30 13:55:20|22141.28|22061.28|22131.06|22051.06|22141.28|22061.28|22131.06|22051.06|10
1735566930000|2024-12-30 13:55:30|22130.34|22050.34|22128.07|22048.07|22130.72|22050.72|22128.07|22048.07|10
1735566940000|2024-12-30 13:55:40|22127.55|22047.55|22125.12|22045.12|22127.55|22047.55|22125.02|22045.02|10
1735566950000|2024-12-30 13:55:50|22124.41|22044.41|22121.68|22041.68|22124.41|22044.41|22121.34|22041.34|10
1735566960000|2024-12-30 13:56:00|22122.7|22042.7|22117.4|22037.4|22122.85|22042.85|22117.4|22037.4|10
1735566970000|2024-12-30 13:56:10|22117.33|22037.33|22111.49|22031.49|22118.14|22038.14|22111.49|22031.49|10
1735566980000|2024-12-30 13:56:20|22111.17|22031.17|22120.21|22040.21|22120.21|22040.21|22111.17|22031.17|10
1735566990000|2024-12-30 13:56:30|22121.01|22041.01|22118.75|22038.75|22121.53|22041.53|22118.75|22038.75|9
1735567000000|2024-12-30 13:56:40|22119.03|22039.03|22114.68|22034.68|22119.03|22039.03|22114.68|22034.68|10
1735567010000|2024-12-30 13:56:50|22114.71|22034.71|22110.8|22030.8|22114.98|22034.98|22110.78|22030.78|10
1735567020000|2024-12-30 13:57:00|22110.77|22030.77|22114.48|22034.48|22114.48|22034.48|22110.77|22030.77|10
1735567030000|2024-12-30 13:57:10|22114.06|22034.06|22107.22|22027.22|22114.06|22034.06|22107.22|22027.22|10
1735567040000|2024-12-30 13:57:20|22107|22027|22103.45|22023.45|22107.24|22027.24|22103.45|22023.45|10
1735567050000|2024-12-30 13:57:30|22102.16|22022.16|22090.65|22010.65|22102.16|22022.16|22090.65|22010.65|10
1735567060000|2024-12-30 13:57:40|22090.51|22010.51|22083.95|22003.95|22090.51|22010.51|22082.67|22002.67|10
1735567070000|2024-12-30 13:57:50|22084.29|22004.29|22084.11|22004.11|22084.29|22004.29|22081.95|22001.95|10
1735567080000|2024-12-30 13:58:00|22084.01|22004.01|22079.29|21999.29|22086.46|22006.46|22079.29|21999.29|10
1735567090000|2024-12-30 13:58:10|22078.46|21998.46|22078.16|21998.16|22078.69|21998.69|22077.52|21997.52|10
1735567100000|2024-12-30 13:58:20|22078.11|21998.11|22076.71|21996.71|22078.96|21998.96|22075.6|21995.6|10
1735567110000|2024-12-30 13:58:30|22075.34|21995.34|22074.88|21994.88|22076.38|21996.38|22074.81|21994.81|10
1735567120000|2024-12-30 13:58:40|22075.16|21995.16|22072.78|21992.78|22075.16|21995.16|22072.76|21992.76|10
1735567130000|2024-12-30 13:58:50|22072.92|21992.92|22071.65|21991.65|22072.92|21992.92|22071.17|21991.17|10
1735567140000|2024-12-30 13:59:00|22071.58|21991.58|22071.97|21991.97|22071.97|21991.97|22070.62|21990.62|9
1735567150000|2024-12-30 13:59:10|22072.99|21992.99|22077.42|21997.42|22079.05|21999.05|22072.99|21992.99|10
1735567160000|2024-12-30 13:59:20|22077.35|21997.35|22080.03|22000.03|22080.24|22000.24|22076.77|21996.77|10
1735567170000|2024-12-30 13:59:30|22080.11|22000.11|22080.15|22000.15|22082.29|22002.29|22080.04|22000.04|10
1735567180000|2024-12-30 13:59:40|22079.85|21999.85|22076.01|21996.01|22081.55|22001.55|22076.01|21996.01|10
1735567190000|2024-12-30 13:59:50|22074.66|21994.66|22066.46|21986.46|22074.66|21994.66|22066.32|21986.32|10
1735567200000|2024-12-30 14:00:00|22067.19|21987.19|22062.12|21982.12|22067.19|21987.19|22062.12|21982.12|10
1735567210000|2024-12-30 14:00:10|22062.78|21982.78|22063.67|21983.67|22066.43|21986.43|22062.78|21982.78|10
1735567220000|2024-12-30 14:00:20|22063.81|21983.81|22057.48|21977.48|22063.81|21983.81|22057.48|21977.48|10
1735567230000|2024-12-30 14:00:30|22056.03|21976.03|22056.53|21976.53|22056.53|21976.53|22052.49|21972.49|10
1735567240000|2024-12-30 14:00:40|22057.96|21977.96|22070.17|21990.17|22071.27|21991.27|22057.96|21977.96|10
1735567250000|2024-12-30 14:00:50|22071.05|21991.05|22063.79|21983.79|22071.05|21991.05|22063.79|21983.79|10
1735567260000|2024-12-30 14:01:00|22063.19|21983.19|22069.34|21989.34|22069.34|21989.34|22063.19|21983.19|10
1735567270000|2024-12-30 14:01:10|22069.89|21989.89|22071.4|21991.4|22071.47|21991.47|22069.43|21989.43|10
1735567280000|2024-12-30 14:01:20|22072.82|21992.82|22088.73|22008.73|22088.73|22008.73|22072.82|21992.82|10
1735567290000|2024-12-30 14:01:30|22092.09|22012.09|22095.98|22015.98|22098.27|22018.27|22092.09|22012.09|10
1735567300000|2024-12-30 14:01:40|22096.71|22016.71|22099.75|22019.75|22099.75|22019.75|22094.95|22014.95|10
1735567310000|2024-12-30 14:01:50|22098.55|22018.55|22093.32|22013.32|22098.55|22018.55|22093.32|22013.32|10
1735567320000|2024-12-30 14:02:00|22092.03|22012.03|22093.97|22013.97|22093.97|22013.97|22091.48|22011.48|9
1735567330000|2024-12-30 14:02:10|22094.99|22014.99|22100.19|22020.19|22100.19|22020.19|22094.99|22014.99|10
1735567340000|2024-12-30 14:02:20|22100.73|22020.73|22107.41|22027.41|22107.91|22027.91|22100.73|22020.73|10
1735567350000|2024-12-30 14:02:30|22107.9|22027.9|22109.4|22029.4|22109.4|22029.4|22107.22|22027.22|10
1735567360000|2024-12-30 14:02:40|22109.41|22029.41|22110.22|22030.22|22111.73|22031.73|22109.26|22029.26|10
1735567370000|2024-12-30 14:02:50|22109.87|22029.87|22110.42|22030.42|22111.37|22031.37|22109.87|22029.87|10
1735567380000|2024-12-30 14:03:00|22110.53|22030.53|22116.69|22036.69|22116.69|22036.69|22110.37|22030.37|10
1735567390000|2024-12-30 14:03:10|22118.51|22038.51|22123.8|22043.8|22123.8|22043.8|22118.51|22038.51|10
1735567400000|2024-12-30 14:03:20|22130.04|22050.04|22121.12|22041.12|22130.66|22050.66|22121.12|22041.12|10
1735567410000|2024-12-30 14:03:30|22121.03|22041.03|22115.65|22035.65|22121.03|22041.03|22113.58|22033.58|10
1735567420000|2024-12-30 14:03:40|22116.89|22036.89|22115.77|22035.77|22116.89|22036.89|22114.37|22034.37|10
1735567430000|2024-12-30 14:03:50|22115.99|22035.99|22120.58|22040.58|22120.58|22040.58|22115.99|22035.99|10
1735567440000|2024-12-30 14:04:00|22120.65|22040.65|22116.06|22036.06|22121.59|22041.59|22115.77|22035.77|9
1735567450000|2024-12-30 14:04:10|22114.4|22034.4|22116.22|22036.22|22116.22|22036.22|22113.43|22033.43|9
1735567460000|2024-12-30 14:04:20|22117.02|22037.02|22111.97|22031.97|22117.02|22037.02|22111.97|22031.97|10
1735567470000|2024-12-30 14:04:30|22111.79|22031.79|22108.06|22028.06|22111.79|22031.79|22107.42|22027.42|10
1735567480000|2024-12-30 14:04:40|22107.93|22027.93|22106.14|22026.14|22108.15|22028.15|22103.72|22023.72|9
1735567490000|2024-12-30 14:04:50|22107.65|22027.65|22112.37|22032.37|22113.04|22033.04|22107.65|22027.65|9
1735567500000|2024-12-30 14:05:00|22111.28|22031.28|22106.96|22026.96|22113.05|22033.05|22106.96|22026.96|10
1735567510000|2024-12-30 14:05:10|22106.98|22026.98|22109.14|22029.14|22110.5|22030.5|22106.88|22026.88|10
1735567520000|2024-12-30 14:05:20|22108.98|22028.98|22114.48|22034.48|22115.44|22035.44|22108.98|22028.98|10
1735567530000|2024-12-30 14:05:30|22114.29|22034.29|22115.52|22035.52|22115.73|22035.73|22114.27|22034.27|9
1735567540000|2024-12-30 14:05:40|22115.8|22035.8|22111.33|22031.33|22115.8|22035.8|22111.33|22031.33|10
1735567550000|2024-12-30 14:05:50|22110.23|22030.23|22102.67|22022.67|22110.23|22030.23|22102.67|22022.67|10
1735567560000|2024-12-30 14:06:00|22102.54|22022.54|22098.38|22018.38|22102.54|22022.54|22098.38|22018.38|10
1735567570000|2024-12-30 14:06:10|22097.87|22017.87|22105.38|22025.38|22105.38|22025.38|22096.23|22016.23|10
1735567580000|2024-12-30 14:06:20|22106.22|22026.22|22107.6|22027.6|22108.62|22028.62|22105.9|22025.9|10
1735567590000|2024-12-30 14:06:30|22108.24|22028.24|22112.16|22032.16|22112.16|22032.16|22108.24|22028.24|10
1735567600000|2024-12-30 14:06:40|22115.74|22035.74|22120.31|22040.31|22120.95|22040.95|22115.74|22035.74|10
1735567610000|2024-12-30 14:06:50|22120.3|22040.3|22125.04|22045.04|22125.04|22045.04|22120.3|22040.3|10
1735567620000|2024-12-30 14:07:00|22124.65|22044.65|22126.62|22046.62|22127.57|22047.57|22124.65|22044.65|10
1735567630000|2024-12-30 14:07:10|22126.71|22046.71|22126.3|22046.3|22126.71|22046.71|22124.68|22044.68|10
1735567640000|2024-12-30 14:07:20|22125.95|22045.95|22119.57|22039.57|22125.95|22045.95|22119.35|22039.35|10
1735567650000|2024-12-30 14:07:30|22119.41|22039.41|22119.09|22039.09|22120.08|22040.08|22118.7|22038.7|10
1735567660000|2024-12-30 14:07:40|22119.78|22039.78|22119.47|22039.47|22120.58|22040.58|22119.15|22039.15|8
1735567670000|2024-12-30 14:07:50|22119|22039|22117.46|22037.46|22119|22039|22117.38|22037.38|10
1735567680000|2024-12-30 14:08:00|22117.51|22037.51|22115.55|22035.55|22117.58|22037.58|22115.55|22035.55|9
1735567690000|2024-12-30 14:08:10|22116.45|22036.45|22120.63|22040.63|22123.23|22043.23|22116.45|22036.45|10
1735567700000|2024-12-30 14:08:20|22118.95|22038.95|22113.3|22033.3|22118.95|22038.95|22113.3|22033.3|10
1735567710000|2024-12-30 14:08:30|22113.18|22033.18|22111.57|22031.57|22113.41|22033.41|22111.57|22031.57|10
1735567720000|2024-12-30 14:08:40|22111.63|22031.63|22111.23|22031.23|22111.64|22031.64|22110.65|22030.65|10
1735567730000|2024-12-30 14:08:50|22111.66|22031.66|22116.26|22036.26|22116.26|22036.26|22111.66|22031.66|10
1735567740000|2024-12-30 14:09:00|22116.72|22036.72|22113.64|22033.64|22116.86|22036.86|22113.64|22033.64|10
1735567750000|2024-12-30 14:09:10|22113.29|22033.29|22115.22|22035.22|22115.22|22035.22|22113.29|22033.29|9
1735567760000|2024-12-30 14:09:20|22115.4|22035.4|22121.44|22041.44|22121.44|22041.44|22115.32|22035.32|10
1735567770000|2024-12-30 14:09:30|22121.88|22041.88|22123.74|22043.74|22123.74|22043.74|22121.54|22041.54|10
1735567780000|2024-12-30 14:09:40|22125.33|22045.33|22126.09|22046.09|22126.09|22046.09|22125.3|22045.3|10
1735567790000|2024-12-30 14:09:50|22126.4|22046.4|22125.87|22045.87|22126.4|22046.4|22125.87|22045.87|9
1735567800000|2024-12-30 14:10:00|22126.23|22046.23|22127.27|22047.27|22127.37|22047.37|22126.23|22046.23|10
1735567810000|2024-12-30 14:10:10|22126.98|22046.98|22124.68|22044.68|22126.98|22046.98|22124.68|22044.68|10
1735567820000|2024-12-30 14:10:20|22124.42|22044.42|22122.06|22042.06|22124.42|22044.42|22121.89|22041.89|10
1735567830000|2024-12-30 14:10:30|22121.69|22041.69|22122.88|22042.88|22122.94|22042.94|22121.69|22041.69|10
1735567840000|2024-12-30 14:10:40|22122.6|22042.6|22120.8|22040.8|22122.73|22042.73|22120.8|22040.8|9
1735567850000|2024-12-30 14:10:50|22120.67|22040.67|22112.04|22032.04|22120.67|22040.67|22112.04|22032.04|10
1735567860000|2024-12-30 14:11:00|22111.86|22031.86|22109.86|22029.86|22112.2|22032.2|22109.86|22029.86|10
1735567870000|2024-12-30 14:11:10|22110.51|22030.51|22110.08|22030.08|22111.73|22031.73|22110.08|22030.08|10
1735567880000|2024-12-30 14:11:20|22109.86|22029.86|22112.17|22032.17|22112.38|22032.38|22109.86|22029.86|10
1735567890000|2024-12-30 14:11:30|22111.06|22031.06|22109.96|22029.96|22111.06|22031.06|22108.71|22028.71|10
1735567900000|2024-12-30 14:11:40|22110.16|22030.16|22117.68|22037.68|22117.68|22037.68|22110.16|22030.16|10
1735567910000|2024-12-30 14:11:50|22117.83|22037.83|22123.21|22043.21|22123.21|22043.21|22117.83|22037.83|10
1735567920000|2024-12-30 14:12:00|22123.49|22043.49|22124.34|22044.34|22124.5|22044.5|22123.49|22043.49|9
1735567930000|2024-12-30 14:12:10|22126.6|22046.6|22128.8|22048.8|22130.14|22050.14|22126.6|22046.6|10
1735567940000|2024-12-30 14:12:20|22128.69|22048.69|22127.66|22047.66|22129.24|22049.24|22127.49|22047.49|10
1735567950000|2024-12-30 14:12:30|22127.85|22047.85|22128.55|22048.55|22128.55|22048.55|22127.11|22047.11|10
1735567960000|2024-12-30 14:12:40|22128.1|22048.1|22125.4|22045.4|22128.24|22048.24|22125.4|22045.4|10
1735567970000|2024-12-30 14:12:50|22124.32|22044.32|22123.29|22043.29|22124.32|22044.32|22122.93|22042.93|10
1735567980000|2024-12-30 14:13:00|22122.09|22042.09|22122.39|22042.39|22122.39|22042.39|22121.09|22041.09|10
1735567990000|2024-12-30 14:13:10|22122.62|22042.62|22123.19|22043.19|22123.19|22043.19|22122.55|22042.55|9
1735568000000|2024-12-30 14:13:20|22123.6|22043.6|22118.01|22038.01|22123.6|22043.6|22118.01|22038.01|10
1735568010000|2024-12-30 14:13:30|22116.35|22036.35|22113.08|22033.08|22116.35|22036.35|22112.74|22032.74|10
1735568020000|2024-12-30 14:13:40|22112.73|22032.73|22115.89|22035.89|22115.89|22035.89|22111.6|22031.6|10
1735568030000|2024-12-30 14:13:50|22117.94|22037.94|22121.65|22041.65|22121.65|22041.65|22117.86|22037.86|10
1735568040000|2024-12-30 14:14:00|22121.79|22041.79|22120.99|22040.99|22122.64|22042.64|22120.99|22040.99|10
1735568050000|2024-12-30 14:14:10|22120.42|22040.42|22121.15|22041.15|22121.15|22041.15|22119.42|22039.42|10
1735568060000|2024-12-30 14:14:20|22121.3|22041.3|22121.24|22041.24|22122.75|22042.75|22121.24|22041.24|10
1735568070000|2024-12-30 14:14:30|22120.71|22040.71|22118.57|22038.57|22120.71|22040.71|22118.57|22038.57|10
1735568080000|2024-12-30 14:14:40|22117.31|22037.31|22118.56|22038.56|22118.57|22038.57|22116.47|22036.47|10
1735568090000|2024-12-30 14:14:50|22118.71|22038.71|22121.52|22041.52|22121.52|22041.52|22118.71|22038.71|9
1735568100000|2024-12-30 14:15:00|22122.78|22042.78|22123.96|22043.96|22124.45|22044.45|22122.78|22042.78|10
1735568110000|2024-12-30 14:15:10|22124.92|22044.92|22131.53|22051.53|22131.53|22051.53|22124.92|22044.92|10
1735568120000|2024-12-30 14:15:20|22133.08|22053.08|22140.76|22060.76|22140.76|22060.76|22133.08|22053.08|10
1735568130000|2024-12-30 14:15:30|22142.36|22062.36|22151.7|22071.7|22152.81|22072.81|22142.36|22062.36|10
1735568140000|2024-12-30 14:15:40|22151.06|22071.06|22150.88|22070.88|22151.06|22071.06|22149.6|22069.6|10
1735568150000|2024-12-30 14:15:50|22151.16|22071.16|22150.83|22070.83|22151.94|22071.94|22150.34|22070.34|10
1735568160000|2024-12-30 14:16:00|22151.18|22071.18|22158.5|22078.5|22158.5|22078.5|22150.85|22070.85|10
1735568170000|2024-12-30 14:16:10|22158.42|22078.42|22161.73|22081.73|22161.73|22081.73|22158.42|22078.42|10
1735568180000|2024-12-30 14:16:20|22162.94|22082.94|22164.26|22084.26|22164.26|22084.26|22162.73|22082.73|10
1735568190000|2024-12-30 14:16:30|22163.96|22083.96|22164.65|22084.65|22164.94|22084.94|22163.21|22083.21|10
1735568200000|2024-12-30 14:16:40|22164.93|22084.93|22159.79|22079.79|22164.93|22084.93|22159.79|22079.79|10
1735568210000|2024-12-30 14:16:50|22159.72|22079.72|22154.72|22074.72|22159.72|22079.72|22154.72|22074.72|9
1735568220000|2024-12-30 14:17:00|22154.64|22074.64|22159.37|22079.37|22159.37|22079.37|22154.64|22074.64|10
1735568230000|2024-12-30 14:17:10|22159.39|22079.39|22164.4|22084.4|22164.4|22084.4|22159.04|22079.04|10
1735568240000|2024-12-30 14:17:20|22164.83|22084.83|22166.4|22086.4|22166.4|22086.4|22162.65|22082.65|10
1735568250000|2024-12-30 14:17:30|22166.68|22086.68|22164.2|22084.2|22166.68|22086.68|22164.2|22084.2|10
1735568260000|2024-12-30 14:17:40|22164.01|22084.01|22162|22082|22164.01|22084.01|22162|22082|10
1735568270000|2024-12-30 14:17:50|22161.52|22081.52|22159.87|22079.87|22162.27|22082.27|22159.55|22079.55|9
1735568280000|2024-12-30 14:18:00|22159.97|22079.97|22157.35|22077.35|22160.28|22080.28|22157.35|22077.35|10
1735568290000|2024-12-30 14:18:10|22156.03|22076.03|22151.94|22071.94|22156.03|22076.03|22151.94|22071.94|10
1735568300000|2024-12-30 14:18:20|22151.8|22071.8|22146.02|22066.02|22152.1|22072.1|22146.02|22066.02|10
1735568310000|2024-12-30 14:18:30|22145.19|22065.19|22143.21|22063.21|22145.67|22065.67|22142.58|22062.58|10
1735568320000|2024-12-30 14:18:40|22143.7|22063.7|22146.42|22066.42|22146.76|22066.76|22143.59|22063.59|8
1735568330000|2024-12-30 14:18:50|22146.44|22066.44|22144.77|22064.77|22147.54|22067.54|22144.77|22064.77|10
1735568340000|2024-12-30 14:19:00|22144.74|22064.74|22146.36|22066.36|22146.73|22066.73|22144.74|22064.74|10
1735568350000|2024-12-30 14:19:10|22146.32|22066.32|22147.43|22067.43|22147.43|22067.43|22146.16|22066.16|8
1735568360000|2024-12-30 14:19:20|22147.4|22067.4|22147.05|22067.05|22147.44|22067.44|22145.58|22065.58|9
1735568370000|2024-12-30 14:19:30|22148.06|22068.06|22153.01|22073.01|22153.01|22073.01|22148.06|22068.06|10
1735568380000|2024-12-30 14:19:40|22153.82|22073.82|22156.16|22076.16|22156.16|22076.16|22153.82|22073.82|10
1735568390000|2024-12-30 14:19:50|22156.07|22076.07|22158.27|22078.27|22158.96|22078.96|22155.73|22075.73|10
1735568400000|2024-12-30 14:20:00|22158.74|22078.74|22160.63|22080.63|22161.1|22081.1|22158.74|22078.74|10
1735568410000|2024-12-30 14:20:10|22160.79|22080.79|22158.24|22078.24|22160.79|22080.79|22158.24|22078.24|10
1735568420000|2024-12-30 14:20:20|22158.46|22078.46|22155.99|22075.99|22158.46|22078.46|22155.99|22075.99|9
1735568430000|2024-12-30 14:20:30|22155.92|22075.92|22155.99|22075.99|22156.66|22076.66|22155.67|22075.67|10
1735568440000|2024-12-30 14:20:40|22156.13|22076.13|22155.61|22075.61|22156.13|22076.13|22154.94|22074.94|10
1735568450000|2024-12-30 14:20:50|22156.3|22076.3|22162.22|22082.22|22162.22|22082.22|22156.3|22076.3|10
1735568460000|2024-12-30 14:21:00|22162.4|22082.4|22166.63|22086.63|22166.63|22086.63|22161.89|22081.89|10
1735568470000|2024-12-30 14:21:10|22166.31|22086.31|22171.83|22091.83|22172.2|22092.2|22166.1|22086.1|10
1735568480000|2024-12-30 14:21:20|22172.18|22092.18|22174.02|22094.02|22174.84|22094.84|22172.18|22092.18|9
1735568490000|2024-12-30 14:21:30|22174.04|22094.04|22171.91|22091.91|22174.64|22094.64|22171.91|22091.91|9
1735568500000|2024-12-30 14:21:40|22171.88|22091.88|22169.54|22089.54|22172.16|22092.16|22168.57|22088.57|10
1735568510000|2024-12-30 14:21:50|22169.51|22089.51|22167.34|22087.34|22169.51|22089.51|22167.34|22087.34|10
1735568520000|2024-12-30 14:22:00|22167.03|22087.03|22162.85|22082.85|22167.03|22087.03|22162.85|22082.85|10
1735568530000|2024-12-30 14:22:10|22162.99|22082.99|22167.01|22087.01|22167.01|22087.01|22162.99|22082.99|9
1735568540000|2024-12-30 14:22:20|22167.02|22087.02|22170.58|22090.58|22170.58|22090.58|22167.02|22087.02|10
1735568550000|2024-12-30 14:22:30|22170.39|22090.39|22169.24|22089.24|22170.62|22090.62|22169.24|22089.24|10
1735568560000|2024-12-30 14:22:40|22168.66|22088.66|22165.73|22085.73|22168.66|22088.66|22165.73|22085.73|10
1735568570000|2024-12-30 14:22:50|22165.69|22085.69|22166.38|22086.38|22166.65|22086.65|22165.69|22085.69|10
1735568580000|2024-12-30 14:23:00|22166.34|22086.34|22168.05|22088.05|22169.14|22089.14|22166.34|22086.34|10
1735568590000|2024-12-30 14:23:10|22168.54|22088.54|22166.16|22086.16|22169.14|22089.14|22166.11|22086.11|10
1735568600000|2024-12-30 14:23:20|22165.48|22085.48|22164.4|22084.4|22166.12|22086.12|22164.4|22084.4|10
1735568610000|2024-12-30 14:23:30|22164|22084|22164.15|22084.15|22164.15|22084.15|22162.87|22082.87|10
1735568620000|2024-12-30 14:23:40|22164.14|22084.14|22161.43|22081.43|22165.23|22085.23|22161.43|22081.43|10
1735568630000|2024-12-30 14:23:50|22161.64|22081.64|22156.7|22076.7|22161.64|22081.64|22156.7|22076.7|10
1735568640000|2024-12-30 14:24:00|22156.56|22076.56|22147.69|22067.69|22156.56|22076.56|22147.69|22067.69|10
1735568650000|2024-12-30 14:24:10|22147.42|22067.42|22142.8|22062.8|22147.42|22067.42|22142.31|22062.31|10
1735568660000|2024-12-30 14:24:20|22142.91|22062.91|22146.76|22066.76|22147.44|22067.44|22142.91|22062.91|10
1735568670000|2024-12-30 14:24:30|22146.63|22066.63|22148.25|22068.25|22148.33|22068.33|22146.63|22066.63|10
1735568680000|2024-12-30 14:24:40|22148.12|22068.12|22146.25|22066.25|22148.57|22068.57|22145.47|22065.47|10
1735568690000|2024-12-30 14:24:50|22146.38|22066.38|22146.76|22066.76|22147.61|22067.61|22146.38|22066.38|10
1735568700000|2024-12-30 14:25:00|22147.54|22067.54|22149.01|22069.01|22150.02|22070.02|22147.21|22067.21|10
1735568710000|2024-12-30 14:25:10|22149.21|22069.21|22156.55|22076.55|22156.55|22076.55|22149.21|22069.21|10
1735568720000|2024-12-30 14:25:20|22156.61|22076.61|22156.37|22076.37|22157.37|22077.37|22155.25|22075.25|10
1735568730000|2024-12-30 14:25:30|22155.72|22075.72|22152.64|22072.64|22155.72|22075.72|22152.64|22072.64|10
1735568740000|2024-12-30 14:25:40|22152.8|22072.8|22154.81|22074.81|22154.81|22074.81|22152.65|22072.65|10
1735568750000|2024-12-30 14:25:50|22155.31|22075.31|22153.5|22073.5|22155.48|22075.48|22153.5|22073.5|10
1735568760000|2024-12-30 14:26:00|22152.49|22072.49|22152.08|22072.08|22153.33|22073.33|22151.58|22071.58|10
1735568770000|2024-12-30 14:26:10|22152.29|22072.29|22150.65|22070.65|22152.29|22072.29|22150.07|22070.07|10
1735568780000|2024-12-30 14:26:20|22150|22070|22147.53|22067.53|22150|22070|22147.53|22067.53|10
1735568790000|2024-12-30 14:26:30|22147.97|22067.97|22145.57|22065.57|22148.67|22068.67|22145.57|22065.57|10
1735568800000|2024-12-30 14:26:40|22145.06|22065.06|22141.35|22061.35|22145.06|22065.06|22141.34|22061.34|10
1735568810000|2024-12-30 14:26:50|22141.39|22061.39|22139.58|22059.58|22142.19|22062.19|22139.58|22059.58|9
1735568820000|2024-12-30 14:27:00|22139.11|22059.11|22135.48|22055.48|22139.11|22059.11|22135.48|22055.48|10
1735568830000|2024-12-30 14:27:10|22135.17|22055.17|22136.99|22056.99|22137.13|22057.13|22135.17|22055.17|10
1735568840000|2024-12-30 14:27:20|22137.03|22057.03|22137.08|22057.08|22137.32|22057.32|22136.9|22056.9|10
1735568850000|2024-12-30 14:27:30|22136.13|22056.13|22140.67|22060.67|22140.67|22060.67|22136.13|22056.13|10
1735568860000|2024-12-30 14:27:40|22141.67|22061.67|22144.56|22064.56|22144.56|22064.56|22141.67|22061.67|9
1735568870000|2024-12-30 14:27:50|22144.6|22064.6|22145.98|22065.98|22145.98|22065.98|22144.6|22064.6|8
1735568880000|2024-12-30 14:28:00|22146.86|22066.86|22157.1|22077.1|22157.1|22077.1|22146.86|22066.86|10
1735568890000|2024-12-30 14:28:10|22159.51|22079.51|22164.46|22084.46|22164.46|22084.46|22159.33|22079.33|10
1735568900000|2024-12-30 14:28:20|22165.47|22085.47|22169.81|22089.81|22170.06|22090.06|22165.47|22085.47|10
1735568910000|2024-12-30 14:28:30|22170.06|22090.06|22173.08|22093.08|22173.68|22093.68|22170.06|22090.06|10
1735568920000|2024-12-30 14:28:40|22172.89|22092.89|22172.28|22092.28|22172.94|22092.94|22172.01|22092.01|10
1735568930000|2024-12-30 14:28:50|22172.26|22092.26|22175.89|22095.89|22175.89|22095.89|22172.23|22092.23|10
1735568940000|2024-12-30 14:29:00|22176.31|22096.31|22175.57|22095.57|22176.77|22096.77|22175.57|22095.57|9
1735568950000|2024-12-30 14:29:10|22175.99|22095.99|22177.84|22097.84|22177.9|22097.9|22175.99|22095.99|10
1735568960000|2024-12-30 14:29:20|22177.8|22097.8|22178.83|22098.83|22178.83|22098.83|22177.73|22097.73|9
1735568970000|2024-12-30 14:29:30|22178.96|22098.96|22179.39|22099.39|22180.35|22100.35|22178.66|22098.66|10
1735568980000|2024-12-30 14:29:40|22179.26|22099.26|22177.67|22097.67|22179.26|22099.26|22177.67|22097.67|7
1735568990000|2024-12-30 14:29:50|22177.61|22097.61|22179.65|22099.65|22179.65|22099.65|22177.61|22097.61|10
1735569000000|2024-12-30 14:30:00|22180.48|22100.48|22178.87|22098.87|22180.64|22100.64|22178.87|22098.87|10
1735569010000|2024-12-30 14:30:10|22177.62|22097.62|22179.74|22099.74|22180.5|22100.5|22177.42|22097.42|10
1735569020000|2024-12-30 14:30:20|22180.67|22100.67|22179.81|22099.81|22180.89|22100.89|22179.18|22099.18|9
1735569030000|2024-12-30 14:30:30|22179.04|22099.04|22172.64|22092.64|22179.04|22099.04|22172.64|22092.64|10
1735569040000|2024-12-30 14:30:40|22169.94|22089.94|22164.02|22084.02|22169.94|22089.94|22164.02|22084.02|10
1735569050000|2024-12-30 14:30:50|22162.32|22082.32|22159.37|22079.37|22162.32|22082.32|22159.37|22079.37|10
1735569060000|2024-12-30 14:31:00|22158.16|22078.16|22146.89|22066.89|22158.16|22078.16|22146.89|22066.89|10
1735569070000|2024-12-30 14:31:10|22145.14|22065.14|22143.55|22063.55|22145.14|22065.14|22141.6|22061.6|10
1735569080000|2024-12-30 14:31:20|22144.88|22064.88|22142.7|22062.7|22144.98|22064.98|22141.4|22061.4|10
1735569090000|2024-12-30 14:31:30|22143.78|22063.78|22143.63|22063.63|22145.21|22065.21|22142.96|22062.96|10
1735569100000|2024-12-30 14:31:40|22140.62|22060.62|22136.01|22056.01|22141.04|22061.04|22136.01|22056.01|10
1735569110000|2024-12-30 14:31:50|22136.65|22056.65|22133.16|22053.16|22138.15|22058.15|22132.89|22052.89|10
1735569120000|2024-12-30 14:32:00|22130.4|22050.4|22128.59|22048.59|22130.4|22050.4|22128.31|22048.31|10
1735569130000|2024-12-30 14:32:10|22129.23|22049.23|22126.97|22046.97|22129.23|22049.23|22126.97|22046.97|10
1735569140000|2024-12-30 14:32:20|22126.26|22046.26|22122.26|22042.26|22126.97|22046.97|22122.26|22042.26|10
1735569150000|2024-12-30 14:32:30|22120.77|22040.77|22111.4|22031.4|22120.77|22040.77|22111.4|22031.4|10
1735569160000|2024-12-30 14:32:40|22111.32|22031.32|22099.6|22019.6|22111.32|22031.32|22099.6|22019.6|10
1735569170000|2024-12-30 14:32:50|22098.95|22018.95|22096.31|22016.31|22099.12|22019.12|22096.22|22016.22|10
1735569180000|2024-12-30 14:33:00|22095.21|22015.21|22093.25|22013.25|22095.21|22015.21|22091.24|22011.24|10
1735569190000|2024-12-30 14:33:10|22092.92|22012.92|22086.49|22006.49|22094.15|22014.15|22086.49|22006.49|10
1735569200000|2024-12-30 14:33:20|22086.09|22006.09|22079.89|21999.89|22086.09|22006.09|22079.89|21999.89|10
1735569210000|2024-12-30 14:33:30|22080.01|22000.01|22076.59|21996.59|22080.01|22000.01|22076.59|21996.59|10
1735569220000|2024-12-30 14:33:40|22070.15|21990.15|22049.07|21969.07|22070.15|21990.15|22049.07|21969.07|10
1735569230000|2024-12-30 14:33:50|22046.56|21966.56|22038.11|21958.11|22046.56|21966.56|22038.11|21958.11|10
1735569240000|2024-12-30 14:34:00|22037.72|21957.72|22036.41|21956.41|22039.06|21959.06|22036.2|21956.2|10
1735569250000|2024-12-30 14:34:10|22036.29|21956.29|22038.81|21958.81|22039.18|21959.18|22036.23|21956.23|10
1735569260000|2024-12-30 14:34:20|22037.59|21957.59|22037.45|21957.45|22037.59|21957.59|22036.22|21956.22|9
1735569270000|2024-12-30 14:34:30|22037.6|21957.6|22034.49|21954.49|22037.6|21957.6|22034.49|21954.49|10
1735569280000|2024-12-30 14:34:40|22033.77|21953.77|22022.2|21942.2|22033.77|21953.77|22021.63|21941.63|10
1735569290000|2024-12-30 14:34:50|22021.44|21941.44|22018.11|21938.11|22021.44|21941.44|22016.38|21936.38|10
1735569300000|2024-12-30 14:35:00|22018.13|21938.13|22001.3|21921.3|22019.25|21939.25|22001.3|21921.3|10
1735569310000|2024-12-30 14:35:10|21993.74|21913.74|21975.93|21895.93|21993.74|21913.74|21975.93|21895.93|10
1735569320000|2024-12-30 14:35:20|21973.88|21893.88|21963.31|21883.31|21974.63|21894.63|21963.31|21883.31|10
1735569330000|2024-12-30 14:35:30|21960.06|21880.06|21956.15|21876.15|21964.82|21884.82|21956.15|21876.15|10
1735569340000|2024-12-30 14:35:40|21956.49|21876.49|21930.5|21850.5|21957.01|21877.01|21930.5|21850.5|10
1735569350000|2024-12-30 14:35:50|21930.63|21850.63|21923.74|21843.74|21931.01|21851.01|21923.74|21843.74|10
1735569360000|2024-12-30 14:36:00|21923.6|21843.6|21917.92|21837.92|21923.6|21843.6|21917.88|21837.88|10
1735569370000|2024-12-30 14:36:10|21917.14|21837.14|21911.61|21831.61|21917.14|21837.14|21905.48|21825.48|10
1735569380000|2024-12-30 14:36:20|21917.23|21837.23|21936.61|21856.61|21936.61|21856.61|21917.23|21837.23|10
1735569390000|2024-12-30 14:36:30|21941.06|21861.06|21950.64|21870.64|21950.64|21870.64|21941.06|21861.06|10
1735569400000|2024-12-30 14:36:40|21951.23|21871.23|21958.15|21878.15|21958.15|21878.15|21951.23|21871.23|10
1735569410000|2024-12-30 14:36:50|21960.26|21880.26|21964.42|21884.42|21964.42|21884.42|21960.26|21880.26|10
1735569420000|2024-12-30 14:37:00|21965.36|21885.36|21957.99|21877.99|21965.76|21885.76|21957.99|21877.99|10
1735569430000|2024-12-30 14:37:10|21957.68|21877.68|21948.87|21868.87|21958.19|21878.19|21948.87|21868.87|10
1735569440000|2024-12-30 14:37:20|21948.2|21868.2|21942.8|21862.8|21948.2|21868.2|21941.8|21861.8|10
1735569450000|2024-12-30 14:37:30|21940.41|21860.41|21939.94|21859.94|21941.71|21861.71|21939.35|21859.35|10
1735569460000|2024-12-30 14:37:40|21939.17|21859.17|21938.53|21858.53|21939.17|21859.17|21933.27|21853.27|10
1735569470000|2024-12-30 14:37:50|21939.08|21859.08|21941.73|21861.73|21941.91|21861.91|21938.07|21858.07|10
1735569480000|2024-12-30 14:38:00|21942.14|21862.14|21949.52|21869.52|21949.52|21869.52|21941.99|21861.99|10
1735569490000|2024-12-30 14:38:10|21951.13|21871.13|21971.78|21891.78|21971.78|21891.78|21951.13|21871.13|10
1735569500000|2024-12-30 14:38:20|21971.86|21891.86|21970.72|21890.72|21972.6|21892.6|21970.56|21890.56|10
1735569510000|2024-12-30 14:38:30|21970.69|21890.69|21980.03|21900.03|21980.61|21900.61|21970.56|21890.56|10
1735569520000|2024-12-30 14:38:40|21979.88|21899.88|21987.32|21907.32|21987.32|21907.32|21979.88|21899.88|10
1735569530000|2024-12-30 14:38:50|21987.42|21907.42|21991.73|21911.73|21992.14|21912.14|21986.47|21906.47|9
1735569540000|2024-12-30 14:39:00|21992.19|21912.19|21999.32|21919.32|21999.32|21919.32|21992.19|21912.19|10
1735569550000|2024-12-30 14:39:10|21999.69|21919.69|22003.24|21923.24|22003.24|21923.24|21998.5|21918.5|10
1735569560000|2024-12-30 14:39:20|22003.99|21923.99|22007.04|21927.04|22007.84|21927.84|22003.99|21923.99|10
1735569570000|2024-12-30 14:39:30|22007.82|21927.82|22003.1|21923.1|22009.51|21929.51|22002.13|21922.13|10
1735569580000|2024-12-30 14:39:40|22002.89|21922.89|21996.68|21916.68|22002.89|21922.89|21996.68|21916.68|10
1735569590000|2024-12-30 14:39:50|21995.36|21915.36|21991.84|21911.84|21995.74|21915.74|21991.84|21911.84|10
1735569600000|2024-12-30 14:40:00|21990.7|21910.7|21988.35|21908.35|21990.7|21910.7|21987.85|21907.85|10
1735569610000|2024-12-30 14:40:10|21989.23|21909.23|21995.07|21915.07|21995.07|21915.07|21987.97|21907.97|9
1735569620000|2024-12-30 14:40:20|21995.87|21915.87|21995.58|21915.58|21995.87|21915.87|21993.89|21913.89|10
1735569630000|2024-12-30 14:40:30|21995.96|21915.96|22003.8|21923.8|22003.8|21923.8|21995.96|21915.96|10
1735569640000|2024-12-30 14:40:40|22004.26|21924.26|22015.3|21935.3|22015.3|21935.3|22003.53|21923.53|10
1735569650000|2024-12-30 14:40:50|22015.21|21935.21|22021.83|21941.83|22021.83|21941.83|22015.13|21935.13|10
1735569660000|2024-12-30 14:41:00|22023.09|21943.09|22031.57|21951.57|22032.08|21952.08|22023.09|21943.09|10
1735569670000|2024-12-30 14:41:10|22032.05|21952.05|22034.96|21954.96|22034.96|21954.96|22028.93|21948.93|10
1735569680000|2024-12-30 14:41:20|22035.83|21955.83|22042.28|21962.28|22042.28|21962.28|22035.83|21955.83|10
1735569690000|2024-12-30 14:41:30|22041.15|21961.15|22046.02|21966.02|22046.02|21966.02|22041.15|21961.15|10
1735569700000|2024-12-30 14:41:40|22048.35|21968.35|22058.65|21978.65|22058.65|21978.65|22048.35|21968.35|10
1735569710000|2024-12-30 14:41:50|22059.44|21979.44|22060.81|21980.81|22061.24|21981.24|22058.75|21978.75|10
1735569720000|2024-12-30 14:42:00|22061.07|21981.07|22063.69|21983.69|22063.69|21983.69|22060.58|21980.58|10
1735569730000|2024-12-30 14:42:10|22064.59|21984.59|22067.94|21987.94|22070.36|21990.36|22063.85|21983.85|10
1735569740000|2024-12-30 14:42:20|22069.13|21989.13|22070.93|21990.93|22071.23|21991.23|22068.63|21988.63|10
1735569750000|2024-12-30 14:42:30|22068.61|21988.61|22060.95|21980.95|22069.19|21989.19|22060.95|21980.95|10
1735569760000|2024-12-30 14:42:40|22059.94|21979.94|22060.77|21980.77|22062.18|21982.18|22059.37|21979.37|10
1735569770000|2024-12-30 14:42:50|22061.32|21981.32|22063.27|21983.27|22064.91|21984.91|22061.32|21981.32|10
1735569780000|2024-12-30 14:43:00|22063.05|21983.05|22055.87|21975.87|22063.05|21983.05|22055.87|21975.87|10
1735569790000|2024-12-30 14:43:10|22055.08|21975.08|22050.25|21970.25|22055.08|21975.08|22050.25|21970.25|9
1735569800000|2024-12-30 14:43:20|22049.02|21969.02|22050.6|21970.6|22050.68|21970.68|22048.86|21968.86|10
1735569810000|2024-12-30 14:43:30|22049.67|21969.67|22050.05|21970.05|22050.05|21970.05|22048.91|21968.91|10
1735569820000|2024-12-30 14:43:40|22050.73|21970.73|22050.55|21970.55|22051.01|21971.01|22049|21969|10
1735569830000|2024-12-30 14:43:50|22050.57|21970.57|22048.76|21968.76|22050.76|21970.76|22047.86|21967.86|10
1735569840000|2024-12-30 14:44:00|22048.64|21968.64|22048.71|21968.71|22049.07|21969.07|22047.92|21967.92|10
1735569850000|2024-12-30 14:44:10|22048.07|21968.07|22045.76|21965.76|22048.6|21968.6|22045.48|21965.48|10
1735569860000|2024-12-30 14:44:20|22046.6|21966.6|22041.37|21961.37|22046.6|21966.6|22040.24|21960.24|10
1735569870000|2024-12-30 14:44:30|22041.56|21961.56|22036.71|21956.71|22041.56|21961.56|22036.71|21956.71|10
1735569880000|2024-12-30 14:44:40|22036.99|21956.99|22038.1|21958.1|22041.14|21961.14|22036.63|21956.63|10
1735569890000|2024-12-30 14:44:50|22038.09|21958.09|22043.08|21963.08|22043.08|21963.08|22038.09|21958.09|10
1735569900000|2024-12-30 14:45:00|22044.27|21964.27|22032.38|21952.38|22044.27|21964.27|22032.38|21952.38|10
1735569910000|2024-12-30 14:45:10|22031.91|21951.91|22026.2|21946.2|22033.02|21953.02|22026.2|21946.2|10
1735569920000|2024-12-30 14:45:20|22027.03|21947.03|22037.15|21957.15|22037.15|21957.15|22027.03|21947.03|10
1735569930000|2024-12-30 14:45:30|22039.03|21959.03|22043.03|21963.03|22045.22|21965.22|22038.6|21958.6|10
1735569940000|2024-12-30 14:45:40|22045.54|21965.54|22052.09|21972.09|22052.09|21972.09|22045.54|21965.54|10
1735569950000|2024-12-30 14:45:50|22054.72|21974.72|22055.12|21975.12|22055.63|21975.63|22054.59|21974.59|10
1735569960000|2024-12-30 14:46:00|22054.17|21974.17|22046.59|21966.59|22055.45|21975.45|22046.59|21966.59|10
1735569970000|2024-12-30 14:46:10|22045.71|21965.71|22038.9|21958.9|22045.71|21965.71|22038.9|21958.9|10
1735569980000|2024-12-30 14:46:20|22037.62|21957.62|22036.02|21956.02|22037.62|21957.62|22035.57|21955.57|10
1735569990000|2024-12-30 14:46:30|22036.21|21956.21|22037.93|21957.93|22040.17|21960.17|22035.72|21955.72|10
1735570000000|2024-12-30 14:46:40|22038.68|21958.68|22033.77|21953.77|22040.28|21960.28|22033.77|21953.77|10
1735570010000|2024-12-30 14:46:50|22032.77|21952.77|22023.07|21943.07|22032.77|21952.77|22022.79|21942.79|10
1735570020000|2024-12-30 14:47:00|22021.31|21941.31|22016.42|21936.42|22021.31|21941.31|22015.82|21935.82|10
1735570030000|2024-12-30 14:47:10|22016.79|21936.79|22015.79|21935.79|22017.54|21937.54|22015.24|21935.24|10
1735570040000|2024-12-30 14:47:20|22016.24|21936.24|22015.25|21935.25|22017.93|21937.93|22015.24|21935.24|10
1735570050000|2024-12-30 14:47:30|22014.68|21934.68|22006.93|21926.93|22015.74|21935.74|22006.93|21926.93|9
1735570060000|2024-12-30 14:47:40|22007.02|21927.02|22004.63|21924.63|22007.02|21927.02|22003.36|21923.36|9
1735570070000|2024-12-30 14:47:50|21998.69|21918.69|21991.82|21911.82|21998.69|21918.69|21991.82|21911.82|10
1735570080000|2024-12-30 14:48:00|21992.06|21912.06|21993.29|21913.29|21993.66|21913.66|21990.68|21910.68|10
1735570090000|2024-12-30 14:48:10|21992.21|21912.21|21987.9|21907.9|21992.21|21912.21|21987.9|21907.9|10
1735570100000|2024-12-30 14:48:20|21987.27|21907.27|21986.89|21906.89|21989.1|21909.1|21986.25|21906.25|10
1735570110000|2024-12-30 14:48:30|21987.48|21907.48|21988.01|21908.01|21988.25|21908.25|21987.3|21907.3|10
1735570120000|2024-12-30 14:48:40|21988.07|21908.07|21990.4|21910.4|21990.73|21910.73|21988.07|21908.07|10
1735570130000|2024-12-30 14:48:50|21990.65|21910.65|21989.42|21909.42|21990.79|21910.79|21989.42|21909.42|10
1735570140000|2024-12-30 14:49:00|21989.64|21909.64|21987.2|21907.2|21989.64|21909.64|21987.15|21907.15|10
1735570150000|2024-12-30 14:49:10|21987.65|21907.65|21985.27|21905.27|21987.81|21907.81|21984.88|21904.88|10
1735570160000|2024-12-30 14:49:20|21985.11|21905.11|21989.85|21909.85|21989.85|21909.85|21984.8|21904.8|10
1735570170000|2024-12-30 14:49:30|21990.97|21910.97|21992.6|21912.6|21993.76|21913.76|21990.97|21910.97|10
1735570180000|2024-12-30 14:49:40|21992.25|21912.25|21989.6|21909.6|21992.32|21912.32|21989.6|21909.6|10
1735570190000|2024-12-30 14:49:50|21986.56|21906.56|21987.28|21907.28|21989.12|21909.12|21986.56|21906.56|10
1735570200000|2024-12-30 14:50:00|21987.37|21907.37|21981.54|21901.54|21987.37|21907.37|21981.36|21901.36|9
1735570210000|2024-12-30 14:50:10|21981.75|21901.75|21981.55|21901.55|21981.75|21901.75|21979.31|21899.31|10
1735570220000|2024-12-30 14:50:20|21983.38|21903.38|21985.56|21905.56|21986.41|21906.41|21983.38|21903.38|10
1735570230000|2024-12-30 14:50:30|21987.01|21907.01|21992.75|21912.75|21993.3|21913.3|21987.01|21907.01|10
1735570240000|2024-12-30 14:50:40|21994.25|21914.25|21998.15|21918.15|21998.18|21918.18|21994.25|21914.25|10
1735570250000|2024-12-30 14:50:50|21998.48|21918.48|22003.86|21923.86|22003.86|21923.86|21998.19|21918.19|10
1735570260000|2024-12-30 14:51:00|22004.8|21924.8|22007.41|21927.41|22007.41|21927.41|22004.41|21924.41|10
1735570270000|2024-12-30 14:51:10|22007.93|21927.93|22009.54|21929.54|22009.58|21929.58|22006.97|21926.97|10
1735570280000|2024-12-30 14:51:20|22009.36|21929.36|22010.53|21930.53|22011.04|21931.04|22009.36|21929.36|10
1735570290000|2024-12-30 14:51:30|22011.08|21931.08|22013.39|21933.39|22013.51|21933.51|22010.59|21930.59|10
1735570300000|2024-12-30 14:51:40|22014.91|21934.91|22010.06|21930.06|22015.39|21935.39|22010.06|21930.06|10
1735570310000|2024-12-30 14:51:50|22009.99|21929.99|22009.84|21929.84|22011.93|21931.93|22009.84|21929.84|10
1735570320000|2024-12-30 14:52:00|22008.88|21928.88|21999.9|21919.9|22008.88|21928.88|21999.9|21919.9|10
1735570330000|2024-12-30 14:52:10|21999.74|21919.74|21998.5|21918.5|21999.74|21919.74|21997.09|21917.09|10
1735570340000|2024-12-30 14:52:20|21999.14|21919.14|22008.13|21928.13|22008.13|21928.13|21999.14|21919.14|10
1735570350000|2024-12-30 14:52:30|22009.15|21929.15|22009.59|21929.59|22010.49|21930.49|22008.18|21928.18|10
1735570360000|2024-12-30 14:52:40|22008.74|21928.74|22009.33|21929.33|22011.02|21931.02|22008.62|21928.62|10
1735570370000|2024-12-30 14:52:50|22011.13|21931.13|22015.08|21935.08|22015.52|21935.52|22011.13|21931.13|10
1735570380000|2024-12-30 14:53:00|22015|21935|22009.23|21929.23|22015|21935|22008.5|21928.5|10
1735570390000|2024-12-30 14:53:10|22010.65|21930.65|22009.58|21929.58|22010.65|21930.65|22006.91|21926.91|10
1735570400000|2024-12-30 14:53:20|22010.25|21930.25|22008.66|21928.66|22010.26|21930.26|22008.66|21928.66|10
1735570410000|2024-12-30 14:53:30|22008.31|21928.31|22008.62|21928.62|22008.68|21928.68|22008.03|21928.03|10
1735570420000|2024-12-30 14:53:40|22008.56|21928.56|22006.3|21926.3|22008.78|21928.78|22006.25|21926.25|10
1735570430000|2024-12-30 14:53:50|22006.43|21926.43|22006.63|21926.63|22007.01|21927.01|22006.43|21926.43|10
1735570440000|2024-12-30 14:54:00|22006.52|21926.52|22005.05|21925.05|22007.34|21927.34|22002.8|21922.8|10
1735570450000|2024-12-30 14:54:10|22004.82|21924.82|22007.21|21927.21|22007.21|21927.21|22004.67|21924.67|10
1735570460000|2024-12-30 14:54:20|22006.78|21926.78|22002.86|21922.86|22007.02|21927.02|22002.86|21922.86|10
1735570470000|2024-12-30 14:54:30|22002.56|21922.56|21999.23|21919.23|22002.98|21922.98|21999.23|21919.23|10
1735570480000|2024-12-30 14:54:40|21999.38|21919.38|21998.47|21918.47|21999.77|21919.77|21998.22|21918.22|9
1735570490000|2024-12-30 14:54:50|21999.7|21919.7|22000.12|21920.12|22000.69|21920.69|21999.2|21919.2|10
1735570500000|2024-12-30 14:55:00|22000.92|21920.92|21999.36|21919.36|22002.13|21922.13|21999.36|21919.36|10
1735570510000|2024-12-30 14:55:10|21999.11|21919.11|21997.93|21917.93|21999.11|21919.11|21997.71|21917.71|10
1735570520000|2024-12-30 14:55:20|21997.8|21917.8|21998.68|21918.68|21998.68|21918.68|21997.6|21917.6|9
1735570530000|2024-12-30 14:55:30|21998.61|21918.61|21999.14|21919.14|21999.39|21919.39|21998.56|21918.56|10
1735570540000|2024-12-30 14:55:40|21999|21919|21995.99|21915.99|21999|21919|21995.99|21915.99|10
1735570550000|2024-12-30 14:55:50|21995.78|21915.78|21995.91|21915.91|21995.91|21915.91|21994.21|21914.21|10
1735570560000|2024-12-30 14:56:00|21995.19|21915.19|21994.17|21914.17|21996.25|21916.25|21993.97|21913.97|10
1735570570000|2024-12-30 14:56:10|21994.49|21914.49|21992.47|21912.47|21994.54|21914.54|21992.42|21912.42|10
1735570580000|2024-12-30 14:56:20|21989.65|21909.65|21986.19|21906.19|21989.67|21909.67|21986.19|21906.19|10
1735570590000|2024-12-30 14:56:30|21985.39|21905.39|21981.52|21901.52|21986.19|21906.19|21981.52|21901.52|10
1735570600000|2024-12-30 14:56:40|21975.85|21895.85|21978.3|21898.3|21979.5|21899.5|21975.08|21895.08|10
1735570610000|2024-12-30 14:56:50|21979.12|21899.12|21976.06|21896.06|21979.7|21899.7|21975.6|21895.6|10
1735570620000|2024-12-30 14:57:00|21975.98|21895.98|21976.31|21896.31|21977.45|21897.45|21975.6|21895.6|10
1735570630000|2024-12-30 14:57:10|21976.57|21896.57|21979.09|21899.09|21979.09|21899.09|21976.23|21896.23|10
1735570640000|2024-12-30 14:57:20|21979.66|21899.66|21985|21905|21985.32|21905.32|21979.08|21899.08|10
1735570650000|2024-12-30 14:57:30|21985.89|21905.89|21988.17|21908.17|21988.39|21908.39|21985.89|21905.89|10
1735570660000|2024-12-30 14:57:40|21988.1|21908.1|21987.3|21907.3|21988.84|21908.84|21987.3|21907.3|10
1735570670000|2024-12-30 14:57:50|21985.6|21905.6|21979.81|21899.81|21985.6|21905.6|21979.81|21899.81|9
1735570680000|2024-12-30 14:58:00|21978.08|21898.08|21977.13|21897.13|21979.69|21899.69|21977.13|21897.13|9
1735570690000|2024-12-30 14:58:10|21976.38|21896.38|21977.58|21897.58|21978.09|21898.09|21976.28|21896.28|10
1735570700000|2024-12-30 14:58:20|21977.77|21897.77|21979.6|21899.6|21980.58|21900.58|21977.77|21897.77|10
1735570710000|2024-12-30 14:58:30|21979.55|21899.55|21978.72|21898.72|21980.8|21900.8|21978.72|21898.72|10
1735570720000|2024-12-30 14:58:40|21979.55|21899.55|21979.32|21899.32|21980.65|21900.65|21978.91|21898.91|10
1735570730000|2024-12-30 14:58:50|21978.09|21898.09|21975.66|21895.66|21978.09|21898.09|21975.09|21895.09|9
1735570740000|2024-12-30 14:59:00|21974.89|21894.89|21973.02|21893.02|21975.16|21895.16|21971.81|21891.81|10
1735570750000|2024-12-30 14:59:10|21971.02|21891.02|21965.81|21885.81|21971.02|21891.02|21965.66|21885.66|10
1735570760000|2024-12-30 14:59:20|21965.95|21885.95|21956.82|21876.82|21966.64|21886.64|21956.82|21876.82|10
1735570770000|2024-12-30 14:59:30|21951.43|21871.43|21939.44|21859.44|21951.43|21871.43|21939.2|21859.2|10
1735570780000|2024-12-30 14:59:40|21939.9|21859.9|21934.99|21854.99|21940.5|21860.5|21934.99|21854.99|10
1735570790000|2024-12-30 14:59:50|21934.01|21854.01|21933.38|21853.38|21935.32|21855.32|21933.24|21853.24|10
1735570800000|2024-12-30 15:00:00|21932.48|21852.48|21926.2|21846.2|21933.51|21853.51|21926.2|21846.2|10
1735570810000|2024-12-30 15:00:10|21923.18|21843.18|21908.63|21828.63|21923.18|21843.18|21908.63|21828.63|10
1735570820000|2024-12-30 15:00:20|21911.13|21831.13|21918.21|21838.21|21918.21|21838.21|21910.97|21830.97|10
1735570830000|2024-12-30 15:00:30|21921.08|21841.08|21930.07|21850.07|21930.07|21850.07|21921.08|21841.08|10
1735570840000|2024-12-30 15:00:40|21932.44|21852.44|21945.52|21865.52|21945.52|21865.52|21932.44|21852.44|9
1735570850000|2024-12-30 15:00:50|21948.21|21868.21|21958.49|21878.49|21958.49|21878.49|21948.21|21868.21|10
1735570860000|2024-12-30 15:01:00|21957.46|21877.46|21959.91|21879.91|21963.96|21883.96|21957.46|21877.46|10
1735570870000|2024-12-30 15:01:10|21958.68|21878.68|21947.95|21867.95|21958.68|21878.68|21947.95|21867.95|10
1735570880000|2024-12-30 15:01:20|21947.86|21867.86|21953.83|21873.83|21953.83|21873.83|21947.09|21867.09|10
1735570890000|2024-12-30 15:01:30|21956.86|21876.86|21961.83|21881.83|21961.83|21881.83|21956.86|21876.86|10
1735570900000|2024-12-30 15:01:40|21961.92|21881.92|21977.92|21897.92|21977.92|21897.92|21961.92|21881.92|10
1735570910000|2024-12-30 15:01:50|21979.9|21899.9|21989.34|21909.34|21989.39|21909.39|21979.49|21899.49|10
1735570920000|2024-12-30 15:02:00|21990.43|21910.43|22002.08|21922.08|22002.57|21922.57|21990.43|21910.43|10
1735570930000|2024-12-30 15:02:10|22000.17|21920.17|22002.45|21922.45|22005.93|21925.93|22000.17|21920.17|10
1735570940000|2024-12-30 15:02:20|22001.28|21921.28|21986.52|21906.52|22001.28|21921.28|21986.52|21906.52|10
1735570950000|2024-12-30 15:02:30|21985.22|21905.22|21977.68|21897.68|21985.22|21905.22|21977.68|21897.68|10
1735570960000|2024-12-30 15:02:40|21977.08|21897.08|21974.75|21894.75|21977.24|21897.24|21974.75|21894.75|10
1735570970000|2024-12-30 15:02:50|21972.97|21892.97|21969.92|21889.92|21973.49|21893.49|21969.92|21889.92|10
1735570980000|2024-12-30 15:03:00|21969.5|21889.5|21963.37|21883.37|21969.5|21889.5|21963.15|21883.15|10
1735570990000|2024-12-30 15:03:10|21961.54|21881.54|21954.91|21874.91|21961.54|21881.54|21953.2|21873.2|10
1735571000000|2024-12-30 15:03:20|21954.88|21874.88|21954.8|21874.8|21956.97|21876.97|21954.64|21874.64|10
1735571010000|2024-12-30 15:03:30|21955.1|21875.1|21957.14|21877.14|21958.2|21878.2|21955.1|21875.1|10
1735571020000|2024-12-30 15:03:40|21956.96|21876.96|21956.78|21876.78|21959.02|21879.02|21953.76|21873.76|10
1735571030000|2024-12-30 15:03:50|21956.41|21876.41|21963.23|21883.23|21963.23|21883.23|21956.41|21876.41|10
1735571040000|2024-12-30 15:04:00|21962.94|21882.94|21967.26|21887.26|21968.05|21888.05|21962.94|21882.94|10
1735571050000|2024-12-30 15:04:10|21964.65|21884.65|21970.25|21890.25|21971.81|21891.81|21964.65|21884.65|10
1735571060000|2024-12-30 15:04:20|21974.24|21894.24|21975.26|21895.26|21978|21898|21974.24|21894.24|10
1735571070000|2024-12-30 15:04:30|21975.5|21895.5|21974.59|21894.59|21976.38|21896.38|21974.59|21894.59|10
1735571080000|2024-12-30 15:04:40|21973.78|21893.78|21970.51|21890.51|21973.95|21893.95|21970.37|21890.37|10
1735571090000|2024-12-30 15:04:50|21971.55|21891.55|21969.68|21889.68|21971.55|21891.55|21969.01|21889.01|10
1735571100000|2024-12-30 15:05:00|21970.1|21890.1|21960.55|21880.55|21970.1|21890.1|21960.55|21880.55|10
1735571110000|2024-12-30 15:05:10|21961.26|21881.26|21959.38|21879.38|21961.26|21881.26|21958.03|21878.03|10
1735571120000|2024-12-30 15:05:20|21958.09|21878.09|21959.38|21879.38|21964.3|21884.3|21957.8|21877.8|10
1735571130000|2024-12-30 15:05:30|21959.98|21879.98|21960.06|21880.06|21960.47|21880.47|21958.33|21878.33|10
1735571140000|2024-12-30 15:05:40|21960.27|21880.27|21957.35|21877.35|21961.62|21881.62|21957.02|21877.02|10
1735571150000|2024-12-30 15:05:50|21958.15|21878.15|21963.23|21883.23|21963.23|21883.23|21956.84|21876.84|10
1735571160000|2024-12-30 15:06:00|21964.86|21884.86|21957.64|21877.64|21964.99|21884.99|21957.64|21877.64|10
1735571170000|2024-12-30 15:06:10|21956.54|21876.54|21958.47|21878.47|21958.47|21878.47|21953.4|21873.4|10
1735571180000|2024-12-30 15:06:20|21958.95|21878.95|21964.19|21884.19|21964.19|21884.19|21958.95|21878.95|10
1735571190000|2024-12-30 15:06:30|21963.82|21883.82|21956.87|21876.87|21963.82|21883.82|21956.87|21876.87|10
1735571200000|2024-12-30 15:06:40|21957.17|21877.17|21960.44|21880.44|21962.11|21882.11|21956.53|21876.53|10
1735571210000|2024-12-30 15:06:50|21960.41|21880.41|21965.85|21885.85|21965.94|21885.94|21960.41|21880.41|10
1735571220000|2024-12-30 15:07:00|21965.52|21885.52|21966.47|21886.47|21967.6|21887.6|21965.52|21885.52|9
1735571230000|2024-12-30 15:07:10|21964.87|21884.87|21960.48|21880.48|21964.87|21884.87|21960.48|21880.48|10
1735571240000|2024-12-30 15:07:20|21960.02|21880.02|21957.36|21877.36|21960.02|21880.02|21955.89|21875.89|10
1735571250000|2024-12-30 15:07:30|21957.81|21877.81|21956.55|21876.55|21958.07|21878.07|21955|21875|10
1735571260000|2024-12-30 15:07:40|21955.56|21875.56|21963.06|21883.06|21963.06|21883.06|21955.56|21875.56|10
1735571270000|2024-12-30 15:07:50|21963.15|21883.15|21967.21|21887.21|21967.89|21887.89|21963.15|21883.15|10
1735571280000|2024-12-30 15:08:00|21967.49|21887.49|21971.35|21891.35|21971.35|21891.35|21966.16|21886.16|10
1735571290000|2024-12-30 15:08:10|21971.96|21891.96|21969.45|21889.45|21972.42|21892.42|21969.33|21889.33|9
1735571300000|2024-12-30 15:08:20|21969.02|21889.02|21968.6|21888.6|21969.31|21889.31|21966.86|21886.86|10
1735571310000|2024-12-30 15:08:30|21965.12|21885.12|21958.74|21878.74|21965.12|21885.12|21958.74|21878.74|10
1735571320000|2024-12-30 15:08:40|21958.4|21878.4|21957.19|21877.19|21959.14|21879.14|21956.82|21876.82|10
1735571330000|2024-12-30 15:08:50|21957.52|21877.52|21960.2|21880.2|21960.2|21880.2|21957.1|21877.1|10
1735571340000|2024-12-30 15:09:00|21960.5|21880.5|21959.19|21879.19|21961.38|21881.38|21958.95|21878.95|10
1735571350000|2024-12-30 15:09:10|21959.63|21879.63|21960.19|21880.19|21960.67|21880.67|21959.49|21879.49|10
1735571360000|2024-12-30 15:09:20|21959.78|21879.78|21958|21878|21959.78|21879.78|21957.93|21877.93|10
1735571370000|2024-12-30 15:09:30|21958.23|21878.23|21957.02|21877.02|21958.85|21878.85|21957.02|21877.02|10
1735571380000|2024-12-30 15:09:40|21956.73|21876.73|21950.98|21870.98|21956.73|21876.73|21950.81|21870.81|10
1735571390000|2024-12-30 15:09:50|21950.68|21870.68|21946.04|21866.04|21950.68|21870.68|21945.08|21865.08|10
1735571400000|2024-12-30 15:10:00|21946.9|21866.9|21941.68|21861.68|21946.9|21866.9|21941.5|21861.5|10
1735571410000|2024-12-30 15:10:10|21940.84|21860.84|21932.32|21852.32|21940.84|21860.84|21930.43|21850.43|10
1735571420000|2024-12-30 15:10:20|21932.48|21852.48|21931.46|21851.46|21933.53|21853.53|21931.2|21851.2|10
1735571430000|2024-12-30 15:10:30|21931.63|21851.63|21928.6|21848.6|21931.97|21851.97|21928.6|21848.6|10
1735571440000|2024-12-30 15:10:40|21928.89|21848.89|21925.39|21845.39|21928.89|21848.89|21925.15|21845.15|10
1735571450000|2024-12-30 15:10:50|21924.84|21844.84|21931.57|21851.57|21932.91|21852.91|21924.84|21844.84|10
1735571460000|2024-12-30 15:11:00|21931.75|21851.75|21928.91|21848.91|21932.84|21852.84|21928.91|21848.91|10
1735571470000|2024-12-30 15:11:10|21929.06|21849.06|21923.75|21843.75|21929.06|21849.06|21923.12|21843.12|10
1735571480000|2024-12-30 15:11:20|21924.26|21844.26|21925.56|21845.56|21926.7|21846.7|21924.19|21844.19|10
1735571490000|2024-12-30 15:11:30|21925.55|21845.55|21926.82|21846.82|21926.82|21846.82|21922.21|21842.21|10
1735571500000|2024-12-30 15:11:40|21926.89|21846.89|21924.38|21844.38|21927.49|21847.49|21922.87|21842.87|9
1735571510000|2024-12-30 15:11:50|21924.39|21844.39|21926.92|21846.92|21927.77|21847.77|21924.39|21844.39|10
1735571520000|2024-12-30 15:12:00|21929.03|21849.03|21923.58|21843.58|21929.41|21849.41|21923.58|21843.58|10
1735571530000|2024-12-30 15:12:10|21924.83|21844.83|21925.01|21845.01|21925.99|21845.99|21922.51|21842.51|10
1735571540000|2024-12-30 15:12:20|21925.91|21845.91|21933.47|21853.47|21933.58|21853.58|21925.91|21845.91|10
1735571550000|2024-12-30 15:12:30|21932.38|21852.38|21947.38|21867.38|21947.38|21867.38|21932.38|21852.38|10
1735571560000|2024-12-30 15:12:40|21947.21|21867.21|21950.13|21870.13|21950.13|21870.13|21947.21|21867.21|10
1735571570000|2024-12-30 15:12:50|21951.21|21871.21|21956.82|21876.82|21956.82|21876.82|21951.21|21871.21|10
1735571580000|2024-12-30 15:13:00|21959.06|21879.06|21968.49|21888.49|21969.38|21889.38|21959.06|21879.06|10
1735571590000|2024-12-30 15:13:10|21969.66|21889.66|21965.58|21885.58|21969.66|21889.66|21965.58|21885.58|10
1735571600000|2024-12-30 15:13:20|21965.66|21885.66|21963.38|21883.38|21966.54|21886.54|21963.38|21883.38|10
1735571610000|2024-12-30 15:13:30|21961.44|21881.44|21954.51|21874.51|21961.44|21881.44|21954.51|21874.51|10
1735571620000|2024-12-30 15:13:40|21952.87|21872.87|21953.63|21873.63|21953.63|21873.63|21951.38|21871.38|10
1735571630000|2024-12-30 15:13:50|21953.77|21873.77|21950.69|21870.69|21953.77|21873.77|21950.06|21870.06|10
1735571640000|2024-12-30 15:14:00|21950.97|21870.97|21952.18|21872.18|21952.18|21872.18|21949.86|21869.86|10
1735571650000|2024-12-30 15:14:10|21951.09|21871.09|21948.44|21868.44|21952.69|21872.69|21948.44|21868.44|10
1735571660000|2024-12-30 15:14:20|21947.71|21867.71|21942.44|21862.44|21947.71|21867.71|21942.1|21862.1|10
1735571670000|2024-12-30 15:14:30|21942.12|21862.12|21941.42|21861.42|21943.53|21863.53|21941.27|21861.27|10
1735571680000|2024-12-30 15:14:40|21940.65|21860.65|21938.31|21858.31|21940.65|21860.65|21938.17|21858.17|10
1735571690000|2024-12-30 15:14:50|21938.47|21858.47|21932.18|21852.18|21938.47|21858.47|21932.18|21852.18|10
1735571700000|2024-12-30 15:15:00|21931.94|21851.94|21928.62|21848.62|21932.07|21852.07|21928.62|21848.62|10
1735571710000|2024-12-30 15:15:10|21927.99|21847.99|21919.31|21839.31|21927.99|21847.99|21919.31|21839.31|10
1735571720000|2024-12-30 15:15:20|21920.08|21840.08|21924.14|21844.14|21924.36|21844.36|21920.08|21840.08|10
1735571730000|2024-12-30 15:15:30|21924.62|21844.62|21922.36|21842.36|21924.62|21844.62|21921.79|21841.79|10
1735571740000|2024-12-30 15:15:40|21922.27|21842.27|21923.67|21843.67|21924.09|21844.09|21921.97|21841.97|10
1735571750000|2024-12-30 15:15:50|21922.99|21842.99|21924.1|21844.1|21924.1|21844.1|21920.44|21840.44|10
1735571760000|2024-12-30 15:16:00|21924.93|21844.93|21927.83|21847.83|21927.83|21847.83|21924.76|21844.76|10
1735571770000|2024-12-30 15:16:10|21929.02|21849.02|21928.12|21848.12|21930.83|21850.83|21927.78|21847.78|10
1735571780000|2024-12-30 15:16:20|21928.45|21848.45|21927.14|21847.14|21928.45|21848.45|21927.14|21847.14|10
1735571790000|2024-12-30 15:16:30|21925.45|21845.45|21911.77|21831.77|21925.45|21845.45|21911.77|21831.77|10
1735571800000|2024-12-30 15:16:40|21910.5|21830.5|21907.41|21827.41|21911.24|21831.24|21907.25|21827.25|10
1735571810000|2024-12-30 15:16:50|21907.57|21827.57|21903.22|21823.22|21907.57|21827.57|21903.22|21823.22|10
1735571820000|2024-12-30 15:17:00|21903.71|21823.71|21899.16|21819.16|21903.71|21823.71|21898.91|21818.91|10
1735571830000|2024-12-30 15:17:10|21898.6|21818.6|21888.16|21808.16|21898.6|21818.6|21888.08|21808.08|10
1735571840000|2024-12-30 15:17:20|21888.61|21808.61|21890.98|21810.98|21891.14|21811.14|21885.15|21805.15|10
1735571850000|2024-12-30 15:17:30|21892.97|21812.97|21889.13|21809.13|21894.42|21814.42|21889.13|21809.13|10
1735571860000|2024-12-30 15:17:40|21890.27|21810.27|21886.37|21806.37|21890.82|21810.82|21886.37|21806.37|10
1735571870000|2024-12-30 15:17:50|21885.6|21805.6|21881.03|21801.03|21886.28|21806.28|21881.03|21801.03|10
1735571880000|2024-12-30 15:18:00|21881.63|21801.63|21881.06|21801.06|21881.63|21801.63|21880.64|21800.64|10
1735571890000|2024-12-30 15:18:10|21880.57|21800.57|21871.83|21791.83|21880.97|21800.97|21871.8|21791.8|10
1735571900000|2024-12-30 15:18:20|21869.03|21789.03|21863.63|21783.63|21869.03|21789.03|21863.63|21783.63|10
1735571910000|2024-12-30 15:18:30|21863.91|21783.91|21861.87|21781.87|21863.91|21783.91|21861.43|21781.43|10
1735571920000|2024-12-30 15:18:40|21861.66|21781.66|21860.49|21780.49|21863.2|21783.2|21860.48|21780.48|10
1735571930000|2024-12-30 15:18:50|21860.06|21780.06|21863.22|21783.22|21863.66|21783.66|21857.3|21777.3|10
1735571940000|2024-12-30 15:19:00|21863.06|21783.06|21860.79|21780.79|21863.06|21783.06|21859.32|21779.32|10
1735571950000|2024-12-30 15:19:10|21860.97|21780.97|21864.46|21784.46|21864.49|21784.49|21860.94|21780.94|10
1735571960000|2024-12-30 15:19:20|21864.76|21784.76|21862.71|21782.71|21867.76|21787.76|21861.45|21781.45|10
1735571970000|2024-12-30 15:19:30|21863.32|21783.32|21869.99|21789.99|21870.33|21790.33|21863.32|21783.32|10
1735571980000|2024-12-30 15:19:40|21868.76|21788.76|21867.16|21787.16|21868.76|21788.76|21865.25|21785.25|10
1735571990000|2024-12-30 15:19:50|21868.37|21788.37|21866.76|21786.76|21868.61|21788.61|21865.66|21785.66|10
1735572000000|2024-12-30 15:20:00|21866.4|21786.4|21868.02|21788.02|21868.02|21788.02|21865.22|21785.22|10
1735572010000|2024-12-30 15:20:10|21868.5|21788.5|21863.78|21783.78|21868.5|21788.5|21863.78|21783.78|10
1735572020000|2024-12-30 15:20:20|21863.56|21783.56|21865.9|21785.9|21865.9|21785.9|21861.99|21781.99|10
1735572030000|2024-12-30 15:20:30|21867.97|21787.97|21878.38|21798.38|21878.38|21798.38|21867.97|21787.97|10
1735572040000|2024-12-30 15:20:40|21878.99|21798.99|21876.1|21796.1|21880.62|21800.62|21876.1|21796.1|10
1735572050000|2024-12-30 15:20:50|21875.99|21795.99|21861.94|21781.94|21875.99|21795.99|21861.94|21781.94|10
1735572060000|2024-12-30 15:21:00|21861.84|21781.84|21861.1|21781.1|21862.33|21782.33|21860.97|21780.97|10
1735572070000|2024-12-30 15:21:10|21861.3|21781.3|21860.28|21780.28|21861.42|21781.42|21858.36|21778.36|10
1735572080000|2024-12-30 15:21:20|21861.36|21781.36|21859.82|21779.82|21862.85|21782.85|21859.82|21779.82|10
1735572090000|2024-12-30 15:21:30|21859.24|21779.24|21856.85|21776.85|21859.94|21779.94|21856.28|21776.28|9
1735572100000|2024-12-30 15:21:40|21856.89|21776.89|21858.51|21778.51|21858.92|21778.92|21856.89|21776.89|10
1735572110000|2024-12-30 15:21:50|21859.65|21779.65|21859.3|21779.3|21864.72|21784.72|21859.3|21779.3|10
1735572120000|2024-12-30 15:22:00|21859.66|21779.66|21868.17|21788.17|21868.17|21788.17|21859.66|21779.66|10
1735572130000|2024-12-30 15:22:10|21868.98|21788.98|21883.29|21803.29|21883.29|21803.29|21868.98|21788.98|10
1735572140000|2024-12-30 15:22:20|21882.93|21802.93|21876.6|21796.6|21882.93|21802.93|21876.25|21796.25|10
1735572150000|2024-12-30 15:22:30|21877.91|21797.91|21877.18|21797.18|21878.28|21798.28|21877.18|21797.18|10
1735572160000|2024-12-30 15:22:40|21877.21|21797.21|21872.61|21792.61|21877.21|21797.21|21872.61|21792.61|9
1735572170000|2024-12-30 15:22:50|21872.81|21792.81|21866.44|21786.44|21872.81|21792.81|21866.24|21786.24|10
1735572180000|2024-12-30 15:23:00|21866.39|21786.39|21855.09|21775.09|21866.39|21786.39|21855.09|21775.09|10
1735572190000|2024-12-30 15:23:10|21856.5|21776.5|21854.24|21774.24|21856.5|21776.5|21852.84|21772.84|10
1735572200000|2024-12-30 15:23:20|21855.37|21775.37|21852.68|21772.68|21855.61|21775.61|21851.51|21771.51|10
1735572210000|2024-12-30 15:23:30|21852.7|21772.7|21848.59|21768.59|21853.07|21773.07|21848.59|21768.59|10
1735572220000|2024-12-30 15:23:40|21848.7|21768.7|21845.37|21765.37|21849.13|21769.13|21845.37|21765.37|10
1735572230000|2024-12-30 15:23:50|21845.51|21765.51|21847.12|21767.12|21847.12|21767.12|21844.06|21764.06|10
1735572240000|2024-12-30 15:24:00|21846.81|21766.81|21845.55|21765.55|21847.44|21767.44|21843.92|21763.92|10
1735572250000|2024-12-30 15:24:10|21845.93|21765.93|21845.34|21765.34|21846.95|21766.95|21845.34|21765.34|10
1735572260000|2024-12-30 15:24:20|21844.79|21764.79|21839.83|21759.83|21844.79|21764.79|21839.83|21759.83|10
1735572270000|2024-12-30 15:24:30|21840.67|21760.67|21838.8|21758.8|21841.11|21761.11|21838.8|21758.8|10
1735572280000|2024-12-30 15:24:40|21838.73|21758.73|21837.42|21757.42|21838.73|21758.73|21836.78|21756.78|10
1735572290000|2024-12-30 15:24:50|21837.13|21757.13|21843.11|21763.11|21843.11|21763.11|21836.92|21756.92|10
1735572300000|2024-12-30 15:25:00|21843.55|21763.55|21849.69|21769.69|21849.69|21769.69|21843.55|21763.55|10
1735572310000|2024-12-30 15:25:10|21849.92|21769.92|21857.38|21777.38|21857.38|21777.38|21849.92|21769.92|10
1735572320000|2024-12-30 15:25:20|21858.11|21778.11|21853.71|21773.71|21858.65|21778.65|21853.71|21773.71|10
1735572330000|2024-12-30 15:25:30|21853.48|21773.48|21846.1|21766.1|21853.48|21773.48|21846.1|21766.1|10
1735572340000|2024-12-30 15:25:40|21846.83|21766.83|21857.31|21777.31|21857.31|21777.31|21846.83|21766.83|10
1735572350000|2024-12-30 15:25:50|21857.78|21777.78|21864.25|21784.25|21864.35|21784.35|21857.43|21777.43|10
1735572360000|2024-12-30 15:26:00|21864.65|21784.65|21867.27|21787.27|21869.9|21789.9|21864.65|21784.65|10
1735572370000|2024-12-30 15:26:10|21867.02|21787.02|21866.61|21786.61|21869.66|21789.66|21866.61|21786.61|10
1735572380000|2024-12-30 15:26:20|21866.84|21786.84|21868.35|21788.35|21868.45|21788.45|21866.84|21786.84|10
1735572390000|2024-12-30 15:26:30|21868.82|21788.82|21869.43|21789.43|21869.43|21789.43|21867.05|21787.05|9
1735572400000|2024-12-30 15:26:40|21870.63|21790.63|21865.69|21785.69|21871.78|21791.78|21865.69|21785.69|10
1735572410000|2024-12-30 15:26:50|21865.39|21785.39|21861.27|21781.27|21865.39|21785.39|21861.27|21781.27|10
1735572420000|2024-12-30 15:27:00|21861.32|21781.32|21851.91|21771.91|21861.33|21781.33|21850.97|21770.97|10
1735572430000|2024-12-30 15:27:10|21849.5|21769.5|21842.94|21762.94|21849.82|21769.82|21842.94|21762.94|10
1735572440000|2024-12-30 15:27:20|21843.01|21763.01|21842.92|21762.92|21843.18|21763.18|21841.09|21761.09|10
1735572450000|2024-12-30 15:27:30|21842.93|21762.93|21840.87|21760.87|21843.01|21763.01|21840.86|21760.86|10
1735572460000|2024-12-30 15:27:40|21839.93|21759.93|21834.44|21754.44|21839.93|21759.93|21834.44|21754.44|10
1735572470000|2024-12-30 15:27:50|21834.5|21754.5|21832.54|21752.54|21835.43|21755.43|21832.54|21752.54|10
1735572480000|2024-12-30 15:28:00|21832.43|21752.43|21829.36|21749.36|21832.83|21752.83|21829.36|21749.36|10
1735572490000|2024-12-30 15:28:10|21829.63|21749.63|21829.91|21749.91|21830.3|21750.3|21829.33|21749.33|10
1735572500000|2024-12-30 15:28:20|21829.9|21749.9|21828.47|21748.47|21831.57|21751.57|21828.47|21748.47|10
1735572510000|2024-12-30 15:28:30|21828.71|21748.71|21829.37|21749.37|21829.86|21749.86|21828.38|21748.38|10
1735572520000|2024-12-30 15:28:40|21829.07|21749.07|21828.8|21748.8|21829.07|21749.07|21827.19|21747.19|10
1735572530000|2024-12-30 15:28:50|21828.98|21748.98|21835.85|21755.85|21836.71|21756.71|21828.98|21748.98|10
1735572540000|2024-12-30 15:29:00|21835.4|21755.4|21837.94|21757.94|21838.96|21758.96|21835.4|21755.4|10
1735572550000|2024-12-30 15:29:10|21837.6|21757.6|21841.28|21761.28|21841.28|21761.28|21837.1|21757.1|10
1735572560000|2024-12-30 15:29:20|21842.57|21762.57|21845.91|21765.91|21846.05|21766.05|21842.57|21762.57|10
1735572570000|2024-12-30 15:29:30|21846.89|21766.89|21852.67|21772.67|21852.67|21772.67|21846.89|21766.89|9
1735572580000|2024-12-30 15:29:40|21854.32|21774.32|21858.93|21778.93|21858.93|21778.93|21854.2|21774.2|10
1735572590000|2024-12-30 15:29:50|21858.84|21778.84|21856.48|21776.48|21858.84|21778.84|21856.48|21776.48|10
1735572600000|2024-12-30 15:30:00|21855.65|21775.65|21851.41|21771.41|21855.65|21775.65|21850.27|21770.27|10
1735572610000|2024-12-30 15:30:10|21851.53|21771.53|21858.45|21778.45|21858.45|21778.45|21851.4|21771.4|10
1735572620000|2024-12-30 15:30:20|21858.35|21778.35|21862.11|21782.11|21862.11|21782.11|21858.35|21778.35|10
1735572630000|2024-12-30 15:30:30|21863.78|21783.78|21867.65|21787.65|21867.8|21787.8|21863.78|21783.78|10
1735572640000|2024-12-30 15:30:40|21868.08|21788.08|21864.13|21784.13|21868.33|21788.33|21864.05|21784.05|10
1735572650000|2024-12-30 15:30:50|21863.21|21783.21|21864.17|21784.17|21864.96|21784.96|21862.79|21782.79|10
1735572660000|2024-12-30 15:31:00|21864.23|21784.23|21867.69|21787.69|21867.69|21787.69|21863.44|21783.44|10
1735572670000|2024-12-30 15:31:10|21867.82|21787.82|21867.91|21787.91|21868.09|21788.09|21866.88|21786.88|10
1735572680000|2024-12-30 15:31:20|21868.22|21788.22|21867.76|21787.76|21870.28|21790.28|21867.76|21787.76|10
1735572690000|2024-12-30 15:31:30|21867.51|21787.51|21860.85|21780.85|21868.67|21788.67|21860.74|21780.74|10
1735572700000|2024-12-30 15:31:40|21860.99|21780.99|21853.63|21773.63|21860.99|21780.99|21853.63|21773.63|10
1735572710000|2024-12-30 15:31:50|21853.34|21773.34|21852.33|21772.33|21853.99|21773.99|21846.9|21766.9|10
1735572720000|2024-12-30 15:32:00|21852|21772|21845.85|21765.85|21854.48|21774.48|21845.85|21765.85|10
1735572730000|2024-12-30 15:32:10|21843.7|21763.7|21842.61|21762.61|21843.7|21763.7|21842.04|21762.04|10
1735572740000|2024-12-30 15:32:20|21841.89|21761.89|21836.9|21756.9|21841.89|21761.89|21836.9|21756.9|10
1735572750000|2024-12-30 15:32:30|21838.92|21758.92|21844.17|21764.17|21845.02|21765.02|21838.92|21758.92|10
1735572760000|2024-12-30 15:32:40|21843|21763|21841.77|21761.77|21843.94|21763.94|21841.74|21761.74|10
1735572770000|2024-12-30 15:32:50|21842.58|21762.58|21842.71|21762.71|21843.95|21763.95|21842.27|21762.27|9
1735572780000|2024-12-30 15:33:00|21843.61|21763.61|21844.76|21764.76|21844.76|21764.76|21843.53|21763.53|10
1735572790000|2024-12-30 15:33:10|21844.25|21764.25|21844.71|21764.71|21845.88|21765.88|21843.97|21763.97|10
1735572800000|2024-12-30 15:33:20|21844.93|21764.93|21841.19|21761.19|21845.81|21765.81|21841.19|21761.19|10
1735572810000|2024-12-30 15:33:30|21841.28|21761.28|21841.06|21761.06|21843.26|21763.26|21840.86|21760.86|10
1735572820000|2024-12-30 15:33:40|21841.1|21761.1|21840.96|21760.96|21843.84|21763.84|21840.96|21760.96|9
1735572830000|2024-12-30 15:33:50|21841.2|21761.2|21835.06|21755.06|21841.2|21761.2|21835.06|21755.06|10
1735572840000|2024-12-30 15:34:00|21835.02|21755.02|21829.4|21749.4|21835.02|21755.02|21829.4|21749.4|9
1735572850000|2024-12-30 15:34:10|21829.63|21749.63|21833|21753|21833|21753|21829.63|21749.63|9
1735572860000|2024-12-30 15:34:20|21833.21|21753.21|21834.55|21754.55|21835.34|21755.34|21833.21|21753.21|10
1735572870000|2024-12-30 15:34:30|21834.16|21754.16|21828.41|21748.41|21836.62|21756.62|21826.58|21746.58|10
1735572880000|2024-12-30 15:34:40|21828.74|21748.74|21826.79|21746.79|21828.96|21748.96|21826.62|21746.62|10
1735572890000|2024-12-30 15:34:50|21825.81|21745.81|21832.93|21752.93|21832.93|21752.93|21825.12|21745.12|10
1735572900000|2024-12-30 15:35:00|21835.19|21755.19|21845.05|21765.05|21845.05|21765.05|21835.14|21755.14|10
1735572910000|2024-12-30 15:35:10|21845.46|21765.46|21851.02|21771.02|21851.06|21771.06|21845.46|21765.46|10
1735572920000|2024-12-30 15:35:20|21851.26|21771.26|21853.56|21773.56|21854.57|21774.57|21851.26|21771.26|10
1735572930000|2024-12-30 15:35:30|21852.7|21772.7|21850.93|21770.93|21853.43|21773.43|21850.93|21770.93|10
1735572940000|2024-12-30 15:35:40|21850.85|21770.85|21848.43|21768.43|21850.85|21770.85|21848.36|21768.36|10
1735572950000|2024-12-30 15:35:50|21848.5|21768.5|21844.54|21764.54|21848.5|21768.5|21844.54|21764.54|9
1735572960000|2024-12-30 15:36:00|21844.41|21764.41|21844.36|21764.36|21847.13|21767.13|21844.04|21764.04|10
1735572970000|2024-12-30 15:36:10|21842.92|21762.92|21842.27|21762.27|21842.94|21762.94|21840.14|21760.14|9
1735572980000|2024-12-30 15:36:20|21842.66|21762.66|21838.02|21758.02|21842.66|21762.66|21838.02|21758.02|10
1735572990000|2024-12-30 15:36:30|21837.44|21757.44|21837.69|21757.69|21839.58|21759.58|21837.1|21757.1|10
1735573000000|2024-12-30 15:36:40|21837.54|21757.54|21847.48|21767.48|21847.99|21767.99|21837.05|21757.05|9
1735573010000|2024-12-30 15:36:50|21848.09|21768.09|21843.81|21763.81|21848.35|21768.35|21843.81|21763.81|10
1735573020000|2024-12-30 15:37:00|21842.88|21762.88|21839.54|21759.54|21842.88|21762.88|21839.49|21759.49|10
1735573030000|2024-12-30 15:37:10|21839.47|21759.47|21842.54|21762.54|21842.54|21762.54|21838.77|21758.77|10
1735573040000|2024-12-30 15:37:20|21843.24|21763.24|21847.33|21767.33|21848.51|21768.51|21843.24|21763.24|10
1735573050000|2024-12-30 15:37:30|21847.64|21767.64|21848.24|21768.24|21850.01|21770.01|21847.64|21767.64|10
1735573060000|2024-12-30 15:37:40|21848.01|21768.01|21849.58|21769.58|21850.07|21770.07|21847.78|21767.78|10
1735573070000|2024-12-30 15:37:50|21851.03|21771.03|21861.38|21781.38|21861.38|21781.38|21851.03|21771.03|10
1735573080000|2024-12-30 15:38:00|21861.1|21781.1|21871.23|21791.23|21871.23|21791.23|21861.1|21781.1|10
1735573090000|2024-12-30 15:38:10|21873.51|21793.51|21878.17|21798.17|21878.92|21798.92|21873.1|21793.1|10
1735573100000|2024-12-30 15:38:20|21879.3|21799.3|21888.32|21808.32|21888.32|21808.32|21879.3|21799.3|10
1735573110000|2024-12-30 15:38:30|21889.64|21809.64|21897.04|21817.04|21897.04|21817.04|21889.64|21809.64|10
1735573120000|2024-12-30 15:38:40|21903.09|21823.09|21902.85|21822.85|21904.88|21824.88|21902.85|21822.85|10
1735573130000|2024-12-30 15:38:50|21902.78|21822.78|21902.21|21822.21|21902.78|21822.78|21901.37|21821.37|10
1735573140000|2024-12-30 15:39:00|21902.34|21822.34|21907.16|21827.16|21907.37|21827.37|21902.34|21822.34|10
1735573150000|2024-12-30 15:39:10|21908.56|21828.56|21908.47|21828.47|21908.89|21828.89|21907.45|21827.45|10
1735573160000|2024-12-30 15:39:20|21908.87|21828.87|21920.57|21840.57|21920.57|21840.57|21908.87|21828.87|10
1735573170000|2024-12-30 15:39:30|21920.89|21840.89|21922.82|21842.82|21922.82|21842.82|21920.41|21840.41|10
1735573180000|2024-12-30 15:39:40|21922.58|21842.58|21922.55|21842.55|21924.09|21844.09|21922.06|21842.06|10
1735573190000|2024-12-30 15:39:50|21922.92|21842.92|21924.04|21844.04|21924.04|21844.04|21922.92|21842.92|10
1735573200000|2024-12-30 15:40:00|21924.12|21844.12|21926.5|21846.5|21926.5|21846.5|21922.82|21842.82|10
1735573210000|2024-12-30 15:40:10|21927.19|21847.19|21934.71|21854.71|21934.71|21854.71|21927.19|21847.19|10
1735573220000|2024-12-30 15:40:20|21935.43|21855.43|21947.31|21867.31|21947.31|21867.31|21935.43|21855.43|10
1735573230000|2024-12-30 15:40:30|21946.75|21866.75|21943.41|21863.41|21946.75|21866.75|21943.23|21863.23|10
1735573240000|2024-12-30 15:40:40|21944.32|21864.32|21958.98|21878.98|21958.98|21878.98|21944.32|21864.32|10
1735573250000|2024-12-30 15:40:50|21962.72|21882.72|21966.31|21886.31|21966.31|21886.31|21962.72|21882.72|10
1735573260000|2024-12-30 15:41:00|21966.01|21886.01|21976.47|21896.47|21976.47|21896.47|21966.01|21886.01|10
1735573270000|2024-12-30 15:41:10|21977|21897|21980.43|21900.43|21981.06|21901.06|21977|21897|10
1735573280000|2024-12-30 15:41:20|21979.67|21899.67|21979.29|21899.29|21979.69|21899.69|21978.72|21898.72|10
1735573290000|2024-12-30 15:41:30|21979.21|21899.21|21979.97|21899.97|21980.61|21900.61|21979.21|21899.21|10
1735573300000|2024-12-30 15:41:40|21979.66|21899.66|21974.64|21894.64|21979.66|21899.66|21974.64|21894.64|9
1735573310000|2024-12-30 15:41:50|21973.99|21893.99|21974.19|21894.19|21974.67|21894.67|21972.31|21892.31|10
1735573320000|2024-12-30 15:42:00|21974.48|21894.48|21966.16|21886.16|21974.48|21894.48|21966.16|21886.16|10
1735573330000|2024-12-30 15:42:10|21964.58|21884.58|21959.62|21879.62|21964.58|21884.58|21959.62|21879.62|9
1735573340000|2024-12-30 15:42:20|21960.35|21880.35|21960.79|21880.79|21962.05|21882.05|21960.35|21880.35|10
1735573350000|2024-12-30 15:42:30|21961.32|21881.32|21962.82|21882.82|21963.87|21883.87|21961.03|21881.03|10
1735573360000|2024-12-30 15:42:40|21960.99|21880.99|21953.77|21873.77|21960.99|21880.99|21953.03|21873.03|10
1735573370000|2024-12-30 15:42:50|21953.97|21873.97|21957.38|21877.38|21957.38|21877.38|21951.76|21871.76|9
1735573380000|2024-12-30 15:43:00|21957.08|21877.08|21961.05|21881.05|21961.37|21881.37|21956.34|21876.34|10
1735573390000|2024-12-30 15:43:10|21961.06|21881.06|21964.97|21884.97|21966.36|21886.36|21961.06|21881.06|10
1735573400000|2024-12-30 15:43:20|21965.55|21885.55|21960.87|21880.87|21965.65|21885.65|21960.87|21880.87|10
1735573410000|2024-12-30 15:43:30|21961.85|21881.85|21966.79|21886.79|21966.79|21886.79|21961.85|21881.85|10
1735573420000|2024-12-30 15:43:40|21966.65|21886.65|21967.74|21887.74|21967.83|21887.83|21966.65|21886.65|10
1735573430000|2024-12-30 15:43:50|21967.89|21887.89|21971.08|21891.08|21971.08|21891.08|21967.75|21887.75|10
1735573440000|2024-12-30 15:44:00|21971.32|21891.32|21982.46|21902.46|21982.46|21902.46|21971.28|21891.28|10
1735573450000|2024-12-30 15:44:10|21982.47|21902.47|21991.94|21911.94|21991.94|21911.94|21982.17|21902.17|10
1735573460000|2024-12-30 15:44:20|21992.11|21912.11|21990.12|21910.12|21992.15|21912.15|21990.12|21910.12|10
1735573470000|2024-12-30 15:44:30|21990.68|21910.68|21989.38|21909.38|21991.12|21911.12|21989.38|21909.38|10
1735573480000|2024-12-30 15:44:40|21989.57|21909.57|21994.38|21914.38|21994.38|21914.38|21986.6|21906.6|10
1735573490000|2024-12-30 15:44:50|21994.22|21914.22|21993.89|21913.89|21996.23|21916.23|21993.44|21913.44|10
1735573500000|2024-12-30 15:45:00|21993.61|21913.61|21993.73|21913.73|21997.07|21917.07|21993.45|21913.45|10
1735573510000|2024-12-30 15:45:10|21993.15|21913.15|21990.1|21910.1|21993.64|21913.64|21990.1|21910.1|10
1735573520000|2024-12-30 15:45:20|21990.57|21910.57|21990.42|21910.42|21990.88|21910.88|21989.68|21909.68|10
1735573530000|2024-12-30 15:45:30|21990.92|21910.92|22005.27|21925.27|22005.27|21925.27|21990.71|21910.71|10
1735573540000|2024-12-30 15:45:40|22008.84|21928.84|22022.71|21942.71|22022.71|21942.71|22008.84|21928.84|10
1735573550000|2024-12-30 15:45:50|22023.69|21943.69|22031.08|21951.08|22031.7|21951.7|22023.69|21943.69|10
1735573560000|2024-12-30 15:46:00|22030.49|21950.49|22041.99|21961.99|22041.99|21961.99|22030.49|21950.49|10
1735573570000|2024-12-30 15:46:10|22042.49|21962.49|22050.73|21970.73|22050.73|21970.73|22042.49|21962.49|10
1735573580000|2024-12-30 15:46:20|22051.2|21971.2|22045.99|21965.99|22051.2|21971.2|22045.99|21965.99|10
1735573590000|2024-12-30 15:46:30|22046.35|21966.35|22043.56|21963.56|22046.35|21966.35|22043.56|21963.56|10
1735573600000|2024-12-30 15:46:40|22043.08|21963.08|22035.05|21955.05|22043.08|21963.08|22035.05|21955.05|10
1735573610000|2024-12-30 15:46:50|22034.56|21954.56|22031.39|21951.39|22034.95|21954.95|22031.39|21951.39|10
1735573620000|2024-12-30 15:47:00|22031.67|21951.67|22023.52|21943.52|22031.67|21951.67|22023.52|21943.52|10
1735573630000|2024-12-30 15:47:10|22023.2|21943.2|22019.91|21939.91|22023.2|21943.2|22019.91|21939.91|10
1735573640000|2024-12-30 15:47:20|22019.88|21939.88|22018.8|21938.8|22020.43|21940.43|22018.46|21938.46|10
1735573650000|2024-12-30 15:47:30|22018.2|21938.2|22008.58|21928.58|22018.2|21938.2|22008.58|21928.58|10
1735573660000|2024-12-30 15:47:40|22006.6|21926.6|22002.18|21922.18|22006.63|21926.63|22002.18|21922.18|10
1735573670000|2024-12-30 15:47:50|22002.04|21922.04|21993.54|21913.54|22002.04|21922.04|21993.54|21913.54|10
1735573680000|2024-12-30 15:48:00|21993.38|21913.38|21988.95|21908.95|21993.38|21913.38|21988.51|21908.51|10
1735573690000|2024-12-30 15:48:10|21989.46|21909.46|21988.91|21908.91|21991.06|21911.06|21988.85|21908.85|10
1735573700000|2024-12-30 15:48:20|21989.51|21909.51|21983.16|21903.16|21990.34|21910.34|21983.16|21903.16|10
1735573710000|2024-12-30 15:48:30|21981.41|21901.41|21975.2|21895.2|21981.41|21901.41|21975.2|21895.2|10
1735573720000|2024-12-30 15:48:40|21973.43|21893.43|21964.94|21884.94|21973.43|21893.43|21964.94|21884.94|10
1735573730000|2024-12-30 15:48:50|21962.98|21882.98|21962.79|21882.79|21963.07|21883.07|21960.64|21880.64|10
1735573740000|2024-12-30 15:49:00|21964.05|21884.05|21963.4|21883.4|21965.62|21885.62|21963.08|21883.08|10
1735573750000|2024-12-30 15:49:10|21963.63|21883.63|21966.47|21886.47|21966.47|21886.47|21961.32|21881.32|10
1735573760000|2024-12-30 15:49:20|21965.9|21885.9|21965.84|21885.84|21966.61|21886.61|21965.09|21885.09|10
1735573770000|2024-12-30 15:49:30|21965.23|21885.23|21968.85|21888.85|21968.85|21888.85|21965.23|21885.23|9
1735573780000|2024-12-30 15:49:40|21970.67|21890.67|21972.8|21892.8|21974.04|21894.04|21970.67|21890.67|9
1735573790000|2024-12-30 15:49:50|21975.68|21895.68|21977.13|21897.13|21977.31|21897.31|21975.68|21895.68|10
1735573800000|2024-12-30 15:50:00|21977.34|21897.34|21977.77|21897.77|21979.44|21899.44|21977.26|21897.26|10
1735573810000|2024-12-30 15:50:10|21977.64|21897.64|21975.71|21895.71|21979.07|21899.07|21975.71|21895.71|10
1735573820000|2024-12-30 15:50:20|21974.91|21894.91|21971.54|21891.54|21974.91|21894.91|21970.5|21890.5|10
1735573830000|2024-12-30 15:50:30|21971.37|21891.37|21972.35|21892.35|21973.49|21893.49|21970.36|21890.36|10
1735573840000|2024-12-30 15:50:40|21973.03|21893.03|21975.36|21895.36|21975.36|21895.36|21966.12|21886.12|10
1735573850000|2024-12-30 15:50:50|21975.52|21895.52|21971.02|21891.02|21976.49|21896.49|21971.02|21891.02|10
1735573860000|2024-12-30 15:51:00|21970.3|21890.3|21963.3|21883.3|21970.3|21890.3|21963.3|21883.3|10
1735573870000|2024-12-30 15:51:10|21964.24|21884.24|21954.45|21874.45|21964.24|21884.24|21954.45|21874.45|10
1735573880000|2024-12-30 15:51:20|21954.26|21874.26|21955.25|21875.25|21955.36|21875.36|21953.05|21873.05|10
1735573890000|2024-12-30 15:51:30|21954.87|21874.87|21953.33|21873.33|21954.93|21874.93|21951.53|21871.53|10
1735573900000|2024-12-30 15:51:40|21952.54|21872.54|21954.66|21874.66|21955.76|21875.76|21952.09|21872.09|9
1735573910000|2024-12-30 15:51:50|21954.18|21874.18|21956.29|21876.29|21956.6|21876.6|21954.18|21874.18|10
1735573920000|2024-12-30 15:52:00|21956.91|21876.91|21951.2|21871.2|21956.91|21876.91|21951.2|21871.2|10
1735573930000|2024-12-30 15:52:10|21949.55|21869.55|21952.36|21872.36|21953.54|21873.54|21949.55|21869.55|10
1735573940000|2024-12-30 15:52:20|21952.67|21872.67|21957.57|21877.57|21957.57|21877.57|21952.67|21872.67|10
1735573950000|2024-12-30 15:52:30|21958.93|21878.93|21959.56|21879.56|21959.56|21879.56|21957|21877|10
1735573960000|2024-12-30 15:52:40|21960.77|21880.77|21965.26|21885.26|21965.26|21885.26|21960.77|21880.77|10
1735573970000|2024-12-30 15:52:50|21965.83|21885.83|21967.9|21887.9|21967.9|21887.9|21964.8|21884.8|9
1735573980000|2024-12-30 15:53:00|21969.07|21889.07|21971.52|21891.52|21971.52|21891.52|21968.79|21888.79|10
1735573990000|2024-12-30 15:53:10|21970.55|21890.55|21968.32|21888.32|21971.7|21891.7|21967.9|21887.9|10
1735574000000|2024-12-30 15:53:20|21968.5|21888.5|21966.86|21886.86|21968.79|21888.79|21966.83|21886.83|10
1735574010000|2024-12-30 15:53:30|21963.3|21883.3|21966.91|21886.91|21966.91|21886.91|21962.27|21882.27|10
1735574020000|2024-12-30 15:53:40|21966.74|21886.74|21970.76|21890.76|21970.76|21890.76|21966.74|21886.74|10
1735574030000|2024-12-30 15:53:50|21970.83|21890.83|21971.6|21891.6|21971.84|21891.84|21970.6|21890.6|9
1735574040000|2024-12-30 15:54:00|21971.06|21891.06|21969.78|21889.78|21971.06|21891.06|21967.06|21887.06|10
1735574050000|2024-12-30 15:54:10|21969.57|21889.57|21970.39|21890.39|21971.29|21891.29|21969.57|21889.57|10
1735574060000|2024-12-30 15:54:20|21970.05|21890.05|21964.86|21884.86|21970.05|21890.05|21964.86|21884.86|10
1735574070000|2024-12-30 15:54:30|21964.59|21884.59|21966.96|21886.96|21966.96|21886.96|21964.4|21884.4|9
1735574080000|2024-12-30 15:54:40|21967.25|21887.25|21968.69|21888.69|21968.69|21888.69|21966.92|21886.92|9
1735574090000|2024-12-30 15:54:50|21968.8|21888.8|21967.75|21887.75|21969.22|21889.22|21967.63|21887.63|10
1735574100000|2024-12-30 15:55:00|21967.92|21887.92|21964.37|21884.37|21967.92|21887.92|21964.37|21884.37|10
1735574110000|2024-12-30 15:55:10|21965.21|21885.21|21966.59|21886.59|21966.59|21886.59|21963.59|21883.59|10
1735574120000|2024-12-30 15:55:20|21965.99|21885.99|21966.62|21886.62|21966.93|21886.93|21965.91|21885.91|10
1735574130000|2024-12-30 15:55:30|21966.36|21886.36|21969.68|21889.68|21970.79|21890.79|21966.36|21886.36|10
1735574140000|2024-12-30 15:55:40|21970.49|21890.49|21974.36|21894.36|21977.18|21897.18|21970.49|21890.49|10
1735574150000|2024-12-30 15:55:50|21973.69|21893.69|21976.35|21896.35|21976.5|21896.5|21973.69|21893.69|10
1735574160000|2024-12-30 15:56:00|21976.95|21896.95|21988.39|21908.39|21988.39|21908.39|21976.95|21896.95|10
1735574170000|2024-12-30 15:56:10|21989.83|21909.83|22000.64|21920.64|22000.64|21920.64|21989.83|21909.83|10
1735574180000|2024-12-30 15:56:20|22000.57|21920.57|22004.82|21924.82|22005.06|21925.06|22000.57|21920.57|10
1735574190000|2024-12-30 15:56:30|22006.93|21926.93|22009.79|21929.79|22010.01|21930.01|22006.93|21926.93|10
1735574200000|2024-12-30 15:56:40|22010.26|21930.26|22008.74|21928.74|22011.51|21931.51|22008.74|21928.74|10
1735574210000|2024-12-30 15:56:50|22007.95|21927.95|22002.81|21922.81|22007.95|21927.95|22002.81|21922.81|10
1735574220000|2024-12-30 15:57:00|22001.08|21921.08|21996.37|21916.37|22001.08|21921.08|21996.37|21916.37|10
1735574230000|2024-12-30 15:57:10|21996.53|21916.53|21992.07|21912.07|21996.53|21916.53|21991.24|21911.24|10
1735574240000|2024-12-30 15:57:20|21992.32|21912.32|21990.09|21910.09|21993.26|21913.26|21989.87|21909.87|10
1735574250000|2024-12-30 15:57:30|21989.8|21909.8|21990.86|21910.86|21990.86|21910.86|21989.66|21909.66|10
1735574260000|2024-12-30 15:57:40|21991.12|21911.12|21988.86|21908.86|21991.68|21911.68|21988.86|21908.86|10
1735574270000|2024-12-30 15:57:50|21988.59|21908.59|21983.61|21903.61|21988.59|21908.59|21983.51|21903.51|10
1735574280000|2024-12-30 15:58:00|21983.23|21903.23|21980.27|21900.27|21983.23|21903.23|21979.53|21899.53|10
1735574290000|2024-12-30 15:58:10|21981.16|21901.16|21979.42|21899.42|21981.38|21901.38|21979.36|21899.36|10
1735574300000|2024-12-30 15:58:20|21980.66|21900.66|21984.16|21904.16|21984.16|21904.16|21980.41|21900.41|10
1735574310000|2024-12-30 15:58:30|21983.57|21903.57|21983.26|21903.26|21983.57|21903.57|21982.2|21902.2|10
1735574320000|2024-12-30 15:58:40|21981.93|21901.93|21976.31|21896.31|21981.93|21901.93|21976.31|21896.31|10
1735574330000|2024-12-30 15:58:50|21976.42|21896.42|21977.2|21897.2|21977.38|21897.38|21976.42|21896.42|10
1735574340000|2024-12-30 15:59:00|21977.3|21897.3|21979.75|21899.75|21980.64|21900.64|21977.3|21897.3|10
1735574350000|2024-12-30 15:59:10|21979.09|21899.09|21976.4|21896.4|21979.09|21899.09|21976.4|21896.4|10
1735574360000|2024-12-30 15:59:20|21976.57|21896.57|21977.32|21897.32|21979.07|21899.07|21976.57|21896.57|10
1735574370000|2024-12-30 15:59:30|21978.29|21898.29|21978.52|21898.52|21978.88|21898.88|21977.32|21897.32|10
1735574380000|2024-12-30 15:59:40|21978.19|21898.19|21978.15|21898.15|21978.19|21898.19|21974.71|21894.71|10
1735574390000|2024-12-30 15:59:50|21978.84|21898.84|21978.24|21898.24|21979.17|21899.17|21977.55|21897.55|10
1735574400000|2024-12-30 16:00:00|21977.82|21897.82|21975.03|21895.03|21977.82|21897.82|21975.03|21895.03|10
1735574410000|2024-12-30 16:00:10|21974.76|21894.76|21971.84|21891.84|21976.99|21896.99|21971.57|21891.57|10
1735574420000|2024-12-30 16:00:20|21971.54|21891.54|21967.5|21887.5|21971.54|21891.54|21967.5|21887.5|10
1735574430000|2024-12-30 16:00:30|21965.86|21885.86|21955.17|21875.17|21965.86|21885.86|21954.63|21874.63|10
1735574440000|2024-12-30 16:00:40|21955.08|21875.08|21955.75|21875.75|21956.46|21876.46|21955.08|21875.08|10
1735574450000|2024-12-30 16:00:50|21955.51|21875.51|21949.25|21869.25|21955.51|21875.51|21949.25|21869.25|10
1735574460000|2024-12-30 16:01:00|21950.49|21870.49|21950.34|21870.34|21950.85|21870.85|21947.42|21867.42|10
1735574470000|2024-12-30 16:01:10|21950.28|21870.28|21942.46|21862.46|21950.28|21870.28|21942.28|21862.28|10
1735574480000|2024-12-30 16:01:20|21942.52|21862.52|21937.4|21857.4|21942.52|21862.52|21937.4|21857.4|10
1735574490000|2024-12-30 16:01:30|21938.89|21858.89|21936.23|21856.23|21940.82|21860.82|21936.23|21856.23|10
1735574500000|2024-12-30 16:01:40|21936.45|21856.45|21930.18|21850.18|21936.45|21856.45|21930.18|21850.18|10
1735574510000|2024-12-30 16:01:50|21928.66|21848.66|21928.85|21848.85|21929.31|21849.31|21927.62|21847.62|10
1735574520000|2024-12-30 16:02:00|21929.94|21849.94|21931.05|21851.05|21931.56|21851.56|21929.59|21849.59|10
1735574530000|2024-12-30 16:02:10|21930.56|21850.56|21927.07|21847.07|21930.56|21850.56|21926.76|21846.76|10
1735574540000|2024-12-30 16:02:20|21927.2|21847.2|21934.65|21854.65|21934.65|21854.65|21927.2|21847.2|10
1735574550000|2024-12-30 16:02:30|21935.72|21855.72|21947.9|21867.9|21947.9|21867.9|21935.72|21855.72|10
1735574560000|2024-12-30 16:02:40|21948.52|21868.52|21947.32|21867.32|21948.52|21868.52|21945.66|21865.66|10
1735574570000|2024-12-30 16:02:50|21946.53|21866.53|21947.78|21867.78|21947.78|21867.78|21945.33|21865.33|10
1735574580000|2024-12-30 16:03:00|21947.76|21867.76|21945.56|21865.56|21948.42|21868.42|21945.56|21865.56|10
1735574590000|2024-12-30 16:03:10|21945.68|21865.68|21949.69|21869.69|21951.33|21871.33|21945.29|21865.29|10
1735574600000|2024-12-30 16:03:20|21949.73|21869.73|21957.14|21877.14|21958.15|21878.15|21949.73|21869.73|10
1735574610000|2024-12-30 16:03:30|21956.17|21876.17|21955.06|21875.06|21956.84|21876.84|21953.26|21873.26|10
1735574620000|2024-12-30 16:03:40|21954.98|21874.98|21955.62|21875.62|21955.62|21875.62|21954.12|21874.12|10
1735574630000|2024-12-30 16:03:50|21955.84|21875.84|21954.14|21874.14|21956.9|21876.9|21954.14|21874.14|10
1735574640000|2024-12-30 16:04:00|21953.01|21873.01|21946.75|21866.75|21953.34|21873.34|21946.25|21866.25|10
1735574650000|2024-12-30 16:04:10|21947.71|21867.71|21953.61|21873.61|21953.61|21873.61|21947.71|21867.71|10
1735574660000|2024-12-30 16:04:20|21953.99|21873.99|21952.3|21872.3|21954.84|21874.84|21952.3|21872.3|10
1735574670000|2024-12-30 16:04:30|21951.06|21871.06|21948.92|21868.92|21951.06|21871.06|21948.92|21868.92|10
1735574680000|2024-12-30 16:04:40|21947.89|21867.89|21946|21866|21947.89|21867.89|21945.31|21865.31|10
1735574690000|2024-12-30 16:04:50|21946.25|21866.25|21948.47|21868.47|21948.47|21868.47|21946.25|21866.25|10
1735574700000|2024-12-30 16:05:00|21948.61|21868.61|21964.38|21884.38|21964.38|21884.38|21948.61|21868.61|10
1735574710000|2024-12-30 16:05:10|21964.44|21884.44|21972.43|21892.43|21972.53|21892.53|21963.09|21883.09|10
1735574720000|2024-12-30 16:05:20|21972.99|21892.99|21965.69|21885.69|21973.05|21893.05|21965.69|21885.69|9
1735574730000|2024-12-30 16:05:30|21964.43|21884.43|21966.93|21886.93|21966.93|21886.93|21962.99|21882.99|10
1735574740000|2024-12-30 16:05:40|21966.6|21886.6|21978.2|21898.2|21978.2|21898.2|21966.6|21886.6|10
1735574750000|2024-12-30 16:05:50|21980.37|21900.37|21982.55|21902.55|21983.89|21903.89|21980.37|21900.37|10
1735574760000|2024-12-30 16:06:00|21982.3|21902.3|21992.11|21912.11|21992.11|21912.11|21981.98|21901.98|10
1735574770000|2024-12-30 16:06:10|21992.21|21912.21|21998.77|21918.77|21998.85|21918.85|21992.21|21912.21|10
1735574780000|2024-12-30 16:06:20|22000.16|21920.16|21994.65|21914.65|22000.82|21920.82|21994.65|21914.65|10
1735574790000|2024-12-30 16:06:30|21995.18|21915.18|21993.41|21913.41|21995.78|21915.78|21993.41|21913.41|9
1735574800000|2024-12-30 16:06:40|21992.24|21912.24|21988.83|21908.83|21994.06|21914.06|21988.69|21908.69|10
1735574810000|2024-12-30 16:06:50|21989.26|21909.26|21988.6|21908.6|21989.84|21909.84|21988.14|21908.14|10
1735574820000|2024-12-30 16:07:00|21988.99|21908.99|21981.46|21901.46|21988.99|21908.99|21981.46|21901.46|10
1735574830000|2024-12-30 16:07:10|21979.22|21899.22|21972.22|21892.22|21979.22|21899.22|21972.07|21892.07|10
1735574840000|2024-12-30 16:07:20|21970.03|21890.03|21973.29|21893.29|21973.29|21893.29|21970.03|21890.03|10
1735574850000|2024-12-30 16:07:30|21972.67|21892.67|21975.62|21895.62|21976.09|21896.09|21972.67|21892.67|10
1735574860000|2024-12-30 16:07:40|21976.01|21896.01|21977.84|21897.84|21977.84|21897.84|21974.03|21894.03|10
1735574870000|2024-12-30 16:07:50|21978.68|21898.68|21983.12|21903.12|21983.68|21903.68|21978.68|21898.68|10
1735574880000|2024-12-30 16:08:00|21983.82|21903.82|21984.34|21904.34|21985.01|21905.01|21983.7|21903.7|10
1735574890000|2024-12-30 16:08:10|21985.16|21905.16|21982.96|21902.96|21985.16|21905.16|21982.4|21902.4|10
1735574900000|2024-12-30 16:08:20|21981.96|21901.96|21982.93|21902.93|21983.44|21903.44|21981.52|21901.52|10
1735574910000|2024-12-30 16:08:30|21982.07|21902.07|21979.86|21899.86|21982.07|21902.07|21979.14|21899.14|10
1735574920000|2024-12-30 16:08:40|21980.67|21900.67|21979.78|21899.78|21981.13|21901.13|21978.9|21898.9|10
1735574930000|2024-12-30 16:08:50|21980.08|21900.08|21983.49|21903.49|21983.49|21903.49|21980.03|21900.03|10
1735574940000|2024-12-30 16:09:00|21983.73|21903.73|21982.13|21902.13|21984.97|21904.97|21981.53|21901.53|9
1735574950000|2024-12-30 16:09:10|21981.44|21901.44|21980.77|21900.77|21982.7|21902.7|21980.77|21900.77|10
1735574960000|2024-12-30 16:09:20|21979.96|21899.96|21979.19|21899.19|21980.5|21900.5|21979.15|21899.15|10
1735574970000|2024-12-30 16:09:30|21979.18|21899.18|21976.23|21896.23|21979.73|21899.73|21976.23|21896.23|10
1735574980000|2024-12-30 16:09:40|21976.59|21896.59|21974.6|21894.6|21978.02|21898.02|21973.02|21893.02|10
1735574990000|2024-12-30 16:09:50|21975.67|21895.67|21978.53|21898.53|21978.78|21898.78|21975.67|21895.67|10
1735575000000|2024-12-30 16:10:00|21978.26|21898.26|21975.43|21895.43|21978.26|21898.26|21975.43|21895.43|10
1735575010000|2024-12-30 16:10:10|21974.9|21894.9|21977.14|21897.14|21977.19|21897.19|21974.9|21894.9|10
1735575020000|2024-12-30 16:10:20|21977.27|21897.27|21978.9|21898.9|21979.38|21899.38|21976.72|21896.72|10
1735575030000|2024-12-30 16:10:30|21978.79|21898.79|21979.12|21899.12|21979.12|21899.12|21975.89|21895.89|10
1735575040000|2024-12-30 16:10:40|21978.49|21898.49|21972.59|21892.59|21978.49|21898.49|21972.49|21892.49|10
1735575050000|2024-12-30 16:10:50|21972.93|21892.93|21963.6|21883.6|21972.93|21892.93|21963.6|21883.6|10
1735575060000|2024-12-30 16:11:00|21966.54|21886.54|21961.32|21881.32|21966.54|21886.54|21961.32|21881.32|10
1735575070000|2024-12-30 16:11:10|21961.36|21881.36|21959.99|21879.99|21962.96|21882.96|21959.99|21879.99|10
1735575080000|2024-12-30 16:11:20|21958.95|21878.95|21961.47|21881.47|21961.5|21881.5|21957.46|21877.46|10
1735575090000|2024-12-30 16:11:30|21960.63|21880.63|21961.22|21881.22|21961.22|21881.22|21959.89|21879.89|10
1735575100000|2024-12-30 16:11:40|21961.44|21881.44|21958.38|21878.38|21961.44|21881.44|21958.38|21878.38|10
1735575110000|2024-12-30 16:11:50|21958.34|21878.34|21957.5|21877.5|21958.54|21878.54|21957.5|21877.5|10
1735575120000|2024-12-30 16:12:00|21957.72|21877.72|21957.78|21877.78|21957.84|21877.84|21957.15|21877.15|10
1735575130000|2024-12-30 16:12:10|21957.38|21877.38|21956.18|21876.18|21957.38|21877.38|21956.09|21876.09|10
1735575140000|2024-12-30 16:12:20|21956.61|21876.61|21957.66|21877.66|21958.36|21878.36|21956.61|21876.61|10
1735575150000|2024-12-30 16:12:30|21957.19|21877.19|21960.55|21880.55|21960.55|21880.55|21956.3|21876.3|10
1735575160000|2024-12-30 16:12:40|21960.59|21880.59|21961.8|21881.8|21962.94|21882.94|21960.59|21880.59|10
1735575170000|2024-12-30 16:12:50|21961.65|21881.65|21960.9|21880.9|21962.56|21882.56|21960.9|21880.9|10
1735575180000|2024-12-30 16:13:00|21960.33|21880.33|21963.28|21883.28|21963.28|21883.28|21960.27|21880.27|9
1735575190000|2024-12-30 16:13:10|21964.13|21884.13|21972.83|21892.83|21972.83|21892.83|21964.13|21884.13|10
1735575200000|2024-12-30 16:13:20|21972.64|21892.64|21974.4|21894.4|21974.4|21894.4|21972.64|21892.64|10
1735575210000|2024-12-30 16:13:30|21974.77|21894.77|21980.54|21900.54|21980.54|21900.54|21974.52|21894.52|10
1735575220000|2024-12-30 16:13:40|21980.21|21900.21|21982.23|21902.23|21982.23|21902.23|21980.21|21900.21|10
1735575230000|2024-12-30 16:13:50|21982.68|21902.68|21980.87|21900.87|21982.91|21902.91|21980.87|21900.87|10
1735575240000|2024-12-30 16:14:00|21980.95|21900.95|21975.41|21895.41|21980.95|21900.95|21975.41|21895.41|10
1735575250000|2024-12-30 16:14:10|21975.26|21895.26|21974.63|21894.63|21975.26|21895.26|21973.03|21893.03|10
1735575260000|2024-12-30 16:14:20|21974.91|21894.91|21975.53|21895.53|21975.53|21895.53|21974.19|21894.19|10
1735575270000|2024-12-30 16:14:30|21975.55|21895.55|21977.6|21897.6|21977.6|21897.6|21975.55|21895.55|10
1735575280000|2024-12-30 16:14:40|21978.12|21898.12|21977.8|21897.8|21978.39|21898.39|21976.14|21896.14|10
1735575290000|2024-12-30 16:14:50|21978.96|21898.96|21979.58|21899.58|21979.84|21899.84|21978.73|21898.73|10
1735575300000|2024-12-30 16:15:00|21978.67|21898.67|21974.78|21894.78|21978.67|21898.67|21973.99|21893.99|10
1735575310000|2024-12-30 16:15:10|21975.41|21895.41|21971.71|21891.71|21975.41|21895.41|21971.71|21891.71|10
1735575320000|2024-12-30 16:15:20|21971.53|21891.53|21979.82|21899.82|21979.82|21899.82|21971.44|21891.44|10
1735575330000|2024-12-30 16:15:30|21981.51|21901.51|21994.08|21914.08|21994.2|21914.2|21981.51|21901.51|10
1735575340000|2024-12-30 16:15:40|21994.38|21914.38|22001.57|21921.57|22001.76|21921.76|21994.38|21914.38|10
1735575350000|2024-12-30 16:15:50|22001.46|21921.46|22006.3|21926.3|22007.17|21927.17|22001.46|21921.46|10
1735575360000|2024-12-30 16:16:00|22008|21928|22009.94|21929.94|22012.04|21932.04|22008|21928|10
1735575370000|2024-12-30 16:16:10|22010.04|21930.04|22011.15|21931.15|22011.47|21931.47|22010.04|21930.04|10
1735575380000|2024-12-30 16:16:20|22009.91|21929.91|22008.45|21928.45|22009.91|21929.91|22007.73|21927.73|9
1735575390000|2024-12-30 16:16:30|22012.34|21932.34|22009.57|21929.57|22012.34|21932.34|22009.25|21929.25|9
1735575400000|2024-12-30 16:16:40|22008.69|21928.69|22005.54|21925.54|22008.69|21928.69|22005.54|21925.54|10
1735575410000|2024-12-30 16:16:50|22005.01|21925.01|22004.23|21924.23|22006.43|21926.43|22004.23|21924.23|10
1735575420000|2024-12-30 16:17:00|22003.76|21923.76|22004.47|21924.47|22005.37|21925.37|22003.7|21923.7|10
1735575430000|2024-12-30 16:17:10|22003.41|21923.41|22003.4|21923.4|22004.39|21924.39|22001.95|21921.95|10
1735575440000|2024-12-30 16:17:20|21999.75|21919.75|21998.66|21918.66|22001.71|21921.71|21998.66|21918.66|10
1735575450000|2024-12-30 16:17:30|21997.44|21917.44|21994.15|21914.15|21997.44|21917.44|21994.15|21914.15|10
1735575460000|2024-12-30 16:17:40|21993.46|21913.46|21993.8|21913.8|21993.8|21913.8|21992.32|21912.32|10
1735575470000|2024-12-30 16:17:50|21992.04|21912.04|21991.91|21911.91|21992.51|21912.51|21991.91|21911.91|10
1735575480000|2024-12-30 16:18:00|21991.96|21911.96|21996.35|21916.35|21996.54|21916.54|21991.96|21911.96|10
1735575490000|2024-12-30 16:18:10|21995.83|21915.83|21996.12|21916.12|21996.88|21916.88|21995.65|21915.65|9
1735575500000|2024-12-30 16:18:20|21996.38|21916.38|22003.58|21923.58|22003.58|21923.58|21996.38|21916.38|9
1735575510000|2024-12-30 16:18:30|22003.88|21923.88|22011.22|21931.22|22011.22|21931.22|22003.88|21923.88|10
1735575520000|2024-12-30 16:18:40|22011.68|21931.68|22015.27|21935.27|22015.27|21935.27|22011.4|21931.4|10
1735575530000|2024-12-30 16:18:50|22015.26|21935.26|22022.01|21942.01|22022.01|21942.01|22015.26|21935.26|9
1735575540000|2024-12-30 16:19:00|22022.02|21942.02|22023.11|21943.11|22023.11|21943.11|22020.78|21940.78|10
1735575550000|2024-12-30 16:19:10|22024.99|21944.99|22027.14|21947.14|22027.21|21947.21|22024.99|21944.99|10
1735575560000|2024-12-30 16:19:20|22027.35|21947.35|22030.6|21950.6|22033.12|21953.12|22027.35|21947.35|10
1735575570000|2024-12-30 16:19:30|22031.21|21951.21|22030|21950|22031.21|21951.21|22028.6|21948.6|10
1735575580000|2024-12-30 16:19:40|22030.32|21950.32|22031.02|21951.02|22031.02|21951.02|22029.76|21949.76|10
1735575590000|2024-12-30 16:19:50|22031.11|21951.11|22035.66|21955.66|22035.66|21955.66|22031.11|21951.11|10
1735575600000|2024-12-30 16:20:00|22035.52|21955.52|22035.5|21955.5|22035.81|21955.81|22035.02|21955.02|10
1735575610000|2024-12-30 16:20:10|22035.87|21955.87|22036.11|21956.11|22036.7|21956.7|22035.6|21955.6|10
1735575620000|2024-12-30 16:20:20|22036.28|21956.28|22032.26|21952.26|22036.28|21956.28|22032.26|21952.26|10
1735575630000|2024-12-30 16:20:30|22030.96|21950.96|22027.21|21947.21|22030.96|21950.96|22026.12|21946.12|10
1735575640000|2024-12-30 16:20:40|22026.67|21946.67|22025.58|21945.58|22026.89|21946.89|22024.96|21944.96|9
1735575650000|2024-12-30 16:20:50|22024.86|21944.86|22023.82|21943.82|22025.27|21945.27|22023.82|21943.82|10
1735575660000|2024-12-30 16:21:00|22024|21944|22025.4|21945.4|22026.21|21946.21|22024|21944|10
1735575670000|2024-12-30 16:21:10|22025.58|21945.58|22022.57|21942.57|22025.58|21945.58|22022.44|21942.44|10
1735575680000|2024-12-30 16:21:20|22022.42|21942.42|22019.47|21939.47|22022.84|21942.84|22019.47|21939.47|10
1735575690000|2024-12-30 16:21:30|22018.93|21938.93|22014.39|21934.39|22018.93|21938.93|22014.39|21934.39|10
1735575700000|2024-12-30 16:21:40|22013.33|21933.33|22002.38|21922.38|22013.33|21933.33|22002.38|21922.38|10
1735575710000|2024-12-30 16:21:50|22000.23|21920.23|21991.26|21911.26|22000.23|21920.23|21991.26|21911.26|10
1735575720000|2024-12-30 16:22:00|21991.08|21911.08|21979.34|21899.34|21991.08|21911.08|21978.73|21898.73|10
1735575730000|2024-12-30 16:22:10|21979.08|21899.08|21974.74|21894.74|21979.08|21899.08|21974.59|21894.59|10
1735575740000|2024-12-30 16:22:20|21974.95|21894.95|21972.33|21892.33|21974.95|21894.95|21972.24|21892.24|10
1735575750000|2024-12-30 16:22:30|21972.53|21892.53|21969.08|21889.08|21973.01|21893.01|21969.08|21889.08|10
1735575760000|2024-12-30 16:22:40|21969.26|21889.26|21963.48|21883.48|21969.85|21889.85|21963.48|21883.48|10
1735575770000|2024-12-30 16:22:50|21963.25|21883.25|21966.06|21886.06|21966.06|21886.06|21960.75|21880.75|10
1735575780000|2024-12-30 16:23:00|21966.46|21886.46|21965.71|21885.71|21966.46|21886.46|21965.71|21885.71|10
1735575790000|2024-12-30 16:23:10|21965.63|21885.63|21962.35|21882.35|21965.66|21885.66|21962.35|21882.35|10
1735575800000|2024-12-30 16:23:20|21961.23|21881.23|21957.05|21877.05|21961.23|21881.23|21957.05|21877.05|10
1735575810000|2024-12-30 16:23:30|21956.77|21876.77|21955.44|21875.44|21957.12|21877.12|21955.44|21875.44|10
1735575820000|2024-12-30 16:23:40|21955.23|21875.23|21954.7|21874.7|21956.21|21876.21|21954.53|21874.53|9
1735575830000|2024-12-30 16:23:50|21953.19|21873.19|21952.25|21872.25|21953.42|21873.42|21952.25|21872.25|10
1735575840000|2024-12-30 16:24:00|21951.2|21871.2|21949.24|21869.24|21951.92|21871.92|21949.24|21869.24|10
1735575850000|2024-12-30 16:24:10|21949.06|21869.06|21947.14|21867.14|21949.56|21869.56|21947.14|21867.14|10
1735575860000|2024-12-30 16:24:20|21946.69|21866.69|21945.57|21865.57|21946.78|21866.78|21945.54|21865.54|10
1735575870000|2024-12-30 16:24:30|21945.64|21865.64|21945.39|21865.39|21946.03|21866.03|21945.26|21865.26|8
1735575880000|2024-12-30 16:24:40|21944.68|21864.68|21944.2|21864.2|21945.82|21865.82|21943.66|21863.66|10
1735575890000|2024-12-30 16:24:50|21944.03|21864.03|21944.4|21864.4|21945|21865|21943.99|21863.99|10
1735575900000|2024-12-30 16:25:00|21944.42|21864.42|21945.16|21865.16|21945.45|21865.45|21944.42|21864.42|10
1735575910000|2024-12-30 16:25:10|21945.3|21865.3|21947.82|21867.82|21947.82|21867.82|21945.3|21865.3|10
1735575920000|2024-12-30 16:25:20|21948.41|21868.41|21952.02|21872.02|21952.02|21872.02|21948.41|21868.41|10
1735575930000|2024-12-30 16:25:30|21951.9|21871.9|21953.65|21873.65|21954.01|21874.01|21951.64|21871.64|9
1735575940000|2024-12-30 16:25:40|21954.26|21874.26|21955.24|21875.24|21955.32|21875.32|21954.02|21874.02|10
1735575950000|2024-12-30 16:25:50|21954.98|21874.98|21956.82|21876.82|21956.82|21876.82|21954.98|21874.98|10
1735575960000|2024-12-30 16:26:00|21956.74|21876.74|21961.95|21881.95|21961.95|21881.95|21956.74|21876.74|10
1735575970000|2024-12-30 16:26:10|21962.3|21882.3|21967.89|21887.89|21969.22|21889.22|21962.3|21882.3|10
1735575980000|2024-12-30 16:26:20|21968.88|21888.88|21975.83|21895.83|21975.83|21895.83|21968.88|21888.88|10
1735575990000|2024-12-30 16:26:30|21975.95|21895.95|21971.48|21891.48|21975.97|21895.97|21971.47|21891.47|10
1735576000000|2024-12-30 16:26:40|21971.68|21891.68|21970.78|21890.78|21972.18|21892.18|21970.27|21890.27|10
1735576010000|2024-12-30 16:26:50|21970.6|21890.6|21972.95|21892.95|21973.46|21893.46|21970.4|21890.4|10
1735576020000|2024-12-30 16:27:00|21974.3|21894.3|21974.24|21894.24|21976.81|21896.81|21974.24|21894.24|10
1735576030000|2024-12-30 16:27:10|21973.9|21893.9|21973.72|21893.72|21974.25|21894.25|21972.42|21892.42|10
1735576040000|2024-12-30 16:27:20|21974.63|21894.63|21977.28|21897.28|21977.28|21897.28|21974.07|21894.07|10
1735576050000|2024-12-30 16:27:30|21977.57|21897.57|21978.75|21898.75|21978.75|21898.75|21977.57|21897.57|10
1735576060000|2024-12-30 16:27:40|21979.85|21899.85|21981.81|21901.81|21981.81|21901.81|21978.82|21898.82|9
1735576070000|2024-12-30 16:27:50|21981.54|21901.54|21980.12|21900.12|21981.79|21901.79|21980.12|21900.12|9
1735576080000|2024-12-30 16:28:00|21980.21|21900.21|21980.37|21900.37|21980.37|21900.37|21978.99|21898.99|10
1735576090000|2024-12-30 16:28:10|21980.73|21900.73|21978.93|21898.93|21981.2|21901.2|21978.93|21898.93|9
1735576100000|2024-12-30 16:28:20|21979.87|21899.87|21977.95|21897.95|21981.12|21901.12|21977.95|21897.95|10
1735576110000|2024-12-30 16:28:30|21977.99|21897.99|21975.8|21895.8|21978.12|21898.12|21975.8|21895.8|10
1735576120000|2024-12-30 16:28:40|21975.87|21895.87|21974.37|21894.37|21976.17|21896.17|21974.15|21894.15|10
1735576130000|2024-12-30 16:28:50|21974.35|21894.35|21975.71|21895.71|21975.71|21895.71|21974.35|21894.35|10
1735576140000|2024-12-30 16:29:00|21976.76|21896.76|21976.66|21896.66|21976.76|21896.76|21974.99|21894.99|10
1735576150000|2024-12-30 16:29:10|21976.45|21896.45|21977.1|21897.1|21977.18|21897.18|21976.3|21896.3|10
1735576160000|2024-12-30 16:29:20|21977.02|21897.02|21975.64|21895.64|21977.34|21897.34|21975.64|21895.64|10
1735576170000|2024-12-30 16:29:30|21975.76|21895.76|21974.18|21894.18|21975.76|21895.76|21973.84|21893.84|10
1735576180000|2024-12-30 16:29:40|21974.31|21894.31|21974.77|21894.77|21974.77|21894.77|21974.27|21894.27|10
1735576190000|2024-12-30 16:29:50|21974.93|21894.93|21976.24|21896.24|21977.26|21897.26|21974.84|21894.84|10
1735576200000|2024-12-30 16:30:00|21975.93|21895.93|21974.11|21894.11|21976.45|21896.45|21973.98|21893.98|10
1735576210000|2024-12-30 16:30:10|21976.8|21896.8|21976.16|21896.16|21977.5|21897.5|21976.16|21896.16|10
1735576220000|2024-12-30 16:30:20|21976.84|21896.84|21981.62|21901.62|21981.62|21901.62|21976.32|21896.32|10
1735576230000|2024-12-30 16:30:30|21982.24|21902.24|21985.45|21905.45|21985.99|21905.99|21982.24|21902.24|10
1735576240000|2024-12-30 16:30:40|21985.21|21905.21|21987.07|21907.07|21987.31|21907.31|21984.96|21904.96|10
1735576250000|2024-12-30 16:30:50|21987.51|21907.51|21984.25|21904.25|21987.51|21907.51|21984.25|21904.25|10
1735576260000|2024-12-30 16:31:00|21982.55|21902.55|21974.24|21894.24|21982.56|21902.56|21974.24|21894.24|10
1735576270000|2024-12-30 16:31:10|21973.8|21893.8|21966.45|21886.45|21973.8|21893.8|21966.45|21886.45|10
1735576280000|2024-12-30 16:31:20|21966.67|21886.67|21969.38|21889.38|21969.52|21889.52|21966.62|21886.62|10
1735576290000|2024-12-30 16:31:30|21970.68|21890.68|21971.31|21891.31|21971.62|21891.62|21970.57|21890.57|10
1735576300000|2024-12-30 16:31:40|21971.06|21891.06|21967.99|21887.99|21971.07|21891.07|21967.93|21887.93|10
1735576310000|2024-12-30 16:31:50|21967.68|21887.68|21960.34|21880.34|21967.68|21887.68|21960.34|21880.34|10
1735576320000|2024-12-30 16:32:00|21960.11|21880.11|21954.06|21874.06|21960.11|21880.11|21954.06|21874.06|10
1735576330000|2024-12-30 16:32:10|21952.29|21872.29|21944.01|21864.01|21952.29|21872.29|21944.01|21864.01|10
1735576340000|2024-12-30 16:32:20|21944.4|21864.4|21948.66|21868.66|21948.66|21868.66|21944.11|21864.11|10
1735576350000|2024-12-30 16:32:30|21948.31|21868.31|21949.77|21869.77|21949.77|21869.77|21947.06|21867.06|10
1735576360000|2024-12-30 16:32:40|21949.46|21869.46|21949.41|21869.41|21950.88|21870.88|21948.9|21868.9|10
1735576370000|2024-12-30 16:32:50|21948.33|21868.33|21948.83|21868.83|21949.22|21869.22|21947.21|21867.21|10
1735576380000|2024-12-30 16:33:00|21949.23|21869.23|21945.49|21865.49|21952.02|21872.02|21944.57|21864.57|10
1735576390000|2024-12-30 16:33:10|21946.09|21866.09|21946.13|21866.13|21946.13|21866.13|21945.23|21865.23|10
1735576400000|2024-12-30 16:33:20|21946.72|21866.72|21951.39|21871.39|21951.39|21871.39|21946.72|21866.72|10
1735576410000|2024-12-30 16:33:30|21951.64|21871.64|21948.95|21868.95|21951.64|21871.64|21948.95|21868.95|10
1735576420000|2024-12-30 16:33:40|21948.52|21868.52|21946.64|21866.64|21948.9|21868.9|21946.64|21866.64|10
1735576430000|2024-12-30 16:33:50|21945.75|21865.75|21945.61|21865.61|21946.22|21866.22|21945.37|21865.37|10
1735576440000|2024-12-30 16:34:00|21945.74|21865.74|21945.12|21865.12|21945.74|21865.74|21944.99|21864.99|9
1735576450000|2024-12-30 16:34:10|21944.6|21864.6|21940.89|21860.89|21944.62|21864.62|21940.89|21860.89|9
1735576460000|2024-12-30 16:34:20|21941.06|21861.06|21940.61|21860.61|21941.06|21861.06|21939.64|21859.64|10
1735576470000|2024-12-30 16:34:30|21940.41|21860.41|21938.9|21858.9|21940.41|21860.41|21938.9|21858.9|10
1735576480000|2024-12-30 16:34:40|21938.44|21858.44|21935.89|21855.89|21939.15|21859.15|21935.89|21855.89|10
1735576490000|2024-12-30 16:34:50|21935.66|21855.66|21934.03|21854.03|21935.66|21855.66|21933.69|21853.69|10
1735576500000|2024-12-30 16:35:00|21933.53|21853.53|21927.25|21847.25|21933.54|21853.54|21927.25|21847.25|10
1735576510000|2024-12-30 16:35:10|21928.84|21848.84|21929.55|21849.55|21929.55|21849.55|21928.73|21848.73|9
1735576520000|2024-12-30 16:35:20|21929.3|21849.3|21928.91|21848.91|21929.3|21849.3|21927.98|21847.98|10
1735576530000|2024-12-30 16:35:30|21929.17|21849.17|21930.78|21850.78|21930.78|21850.78|21929.1|21849.1|10
1735576540000|2024-12-30 16:35:40|21930.65|21850.65|21928.76|21848.76|21930.65|21850.65|21928.76|21848.76|10
1735576550000|2024-12-30 16:35:50|21928.24|21848.24|21927.88|21847.88|21928.38|21848.38|21927.47|21847.47|10
1735576560000|2024-12-30 16:36:00|21926.58|21846.58|21932.94|21852.94|21932.94|21852.94|21926.45|21846.45|10
1735576570000|2024-12-30 16:36:10|21932.73|21852.73|21938.68|21858.68|21938.68|21858.68|21932.73|21852.73|10
1735576580000|2024-12-30 16:36:20|21938.79|21858.79|21947.02|21867.02|21947.02|21867.02|21938.79|21858.79|10
1735576590000|2024-12-30 16:36:30|21947.03|21867.03|21952.3|21872.3|21952.3|21872.3|21947.03|21867.03|10
1735576600000|2024-12-30 16:36:40|21952.66|21872.66|21953.29|21873.29|21954.08|21874.08|21951.34|21871.34|10
1735576610000|2024-12-30 16:36:50|21952.82|21872.82|21953.82|21873.82|21954.21|21874.21|21952.82|21872.82|10
1735576620000|2024-12-30 16:37:00|21953.54|21873.54|21955.48|21875.48|21956.54|21876.54|21953.54|21873.54|10
1735576630000|2024-12-30 16:37:10|21954.3|21874.3|21953.7|21873.7|21954.3|21874.3|21952.79|21872.79|10
1735576640000|2024-12-30 16:37:20|21953.75|21873.75|21951.03|21871.03|21953.75|21873.75|21951.03|21871.03|10
1735576650000|2024-12-30 16:37:30|21950.81|21870.81|21949.02|21869.02|21950.81|21870.81|21948.29|21868.29|10
1735576660000|2024-12-30 16:37:40|21949.01|21869.01|21946.54|21866.54|21949.01|21869.01|21946.54|21866.54|9
1735576670000|2024-12-30 16:37:50|21945.82|21865.82|21947.7|21867.7|21948.46|21868.46|21945.09|21865.09|10
1735576680000|2024-12-30 16:38:00|21947.46|21867.46|21945.09|21865.09|21948.66|21868.66|21945.09|21865.09|10
1735576690000|2024-12-30 16:38:10|21944.62|21864.62|21945.08|21865.08|21945.23|21865.23|21942.73|21862.73|10
1735576700000|2024-12-30 16:38:20|21944.03|21864.03|21947.24|21867.24|21947.24|21867.24|21943.65|21863.65|10
1735576710000|2024-12-30 16:38:30|21947.06|21867.06|21947.93|21867.93|21948.06|21868.06|21946.88|21866.88|9
1735576720000|2024-12-30 16:38:40|21947.53|21867.53|21942.21|21862.21|21948.64|21868.64|21940.68|21860.68|9
1735576730000|2024-12-30 16:38:50|21943.72|21863.72|21943.76|21863.76|21944.85|21864.85|21943.72|21863.72|10
1735576740000|2024-12-30 16:39:00|21943.75|21863.75|21941.11|21861.11|21943.75|21863.75|21941.11|21861.11|10
1735576750000|2024-12-30 16:39:10|21940.39|21860.39|21941.56|21861.56|21941.91|21861.91|21940.04|21860.04|10
1735576760000|2024-12-30 16:39:20|21949.31|21869.31|21950.78|21870.78|21950.78|21870.78|21949.14|21869.14|10
1735576770000|2024-12-30 16:39:30|21950.32|21870.32|21947.68|21867.68|21950.32|21870.32|21947.68|21867.68|10
1735576780000|2024-12-30 16:39:40|21947.77|21867.77|21947.73|21867.73|21947.85|21867.85|21947.3|21867.3|9
1735576790000|2024-12-30 16:39:50|21947.76|21867.76|21948.4|21868.4|21948.4|21868.4|21946.7|21866.7|10
1735576800000|2024-12-30 16:40:00|21948.37|21868.37|21943.77|21863.77|21949.79|21869.79|21943.77|21863.77|10
1735576810000|2024-12-30 16:40:10|21944.44|21864.44|21948.75|21868.75|21948.75|21868.75|21944.44|21864.44|10
1735576820000|2024-12-30 16:40:20|21950.11|21870.11|21948.15|21868.15|21951.4|21871.4|21948.15|21868.15|10
1735576830000|2024-12-30 16:40:30|21947.51|21867.51|21948.67|21868.67|21951.47|21871.47|21946.5|21866.5|10
1735576840000|2024-12-30 16:40:40|21949.04|21869.04|21948.34|21868.34|21949.35|21869.35|21948.34|21868.34|10
1735576850000|2024-12-30 16:40:50|21947.96|21867.96|21952.67|21872.67|21952.74|21872.74|21947.96|21867.96|10
1735576860000|2024-12-30 16:41:00|21952.18|21872.18|21951.92|21871.92|21952.65|21872.65|21951.01|21871.01|10
1735576870000|2024-12-30 16:41:10|21951.54|21871.54|21948.35|21868.35|21951.54|21871.54|21947.94|21867.94|10
1735576880000|2024-12-30 16:41:20|21947.73|21867.73|21948.35|21868.35|21948.43|21868.43|21946.85|21866.85|10
1735576890000|2024-12-30 16:41:30|21947.73|21867.73|21952.77|21872.77|21952.77|21872.77|21947.73|21867.73|10
1735576900000|2024-12-30 16:41:40|21953.34|21873.34|21954.25|21874.25|21954.48|21874.48|21952.61|21872.61|10
1735576910000|2024-12-30 16:41:50|21954.06|21874.06|21955.1|21875.1|21956.24|21876.24|21954.06|21874.06|10
1735576920000|2024-12-30 16:42:00|21954.96|21874.96|21954.25|21874.25|21955.25|21875.25|21953.86|21873.86|10
1735576930000|2024-12-30 16:42:10|21953.7|21873.7|21955.09|21875.09|21955.25|21875.25|21953.7|21873.7|9
1735576940000|2024-12-30 16:42:20|21954.87|21874.87|21955.95|21875.95|21956.88|21876.88|21954.87|21874.87|10
1735576950000|2024-12-30 16:42:30|21956.14|21876.14|21953.1|21873.1|21956.14|21876.14|21950.64|21870.64|10
1735576960000|2024-12-30 16:42:40|21957.87|21877.87|21959.26|21879.26|21960.12|21880.12|21957.87|21877.87|10
1735576970000|2024-12-30 16:42:50|21959.34|21879.34|21962.78|21882.78|21962.78|21882.78|21959.27|21879.27|10
1735576980000|2024-12-30 16:43:00|21962.8|21882.8|21967.37|21887.37|21967.39|21887.39|21962.8|21882.8|10
1735576990000|2024-12-30 16:43:10|21968.33|21888.33|21969.38|21889.38|21969.38|21889.38|21968.33|21888.33|10
1735577000000|2024-12-30 16:43:20|21969.07|21889.07|21968.64|21888.64|21969.57|21889.57|21967.12|21887.12|9
1735577010000|2024-12-30 16:43:30|21968.82|21888.82|21973.68|21893.68|21973.68|21893.68|21968.82|21888.82|10
1735577020000|2024-12-30 16:43:40|21973.45|21893.45|21977.62|21897.62|21977.62|21897.62|21973.45|21893.45|10
1735577030000|2024-12-30 16:43:50|21977.23|21897.23|21984.47|21904.47|21984.47|21904.47|21976.8|21896.8|10
1735577040000|2024-12-30 16:44:00|21987.15|21907.15|21985.08|21905.08|21987.27|21907.27|21984.84|21904.84|10
1735577050000|2024-12-30 16:44:10|21985.1|21905.1|21988.6|21908.6|21989.76|21909.76|21985.1|21905.1|10
1735577060000|2024-12-30 16:44:20|21988.8|21908.8|21988.29|21908.29|21989.24|21909.24|21988.29|21908.29|10
1735577070000|2024-12-30 16:44:30|21987.97|21907.97|21986.15|21906.15|21987.98|21907.98|21986.15|21906.15|10
1735577080000|2024-12-30 16:44:40|21987.2|21907.2|21992.35|21912.35|21992.35|21912.35|21987.2|21907.2|9
1735577090000|2024-12-30 16:44:50|21992.82|21912.82|21996.49|21916.49|21997.42|21917.42|21992.82|21912.82|10
1735577100000|2024-12-30 16:45:00|21996.19|21916.19|21993.22|21913.22|21996.19|21916.19|21993.22|21913.22|10
1735577110000|2024-12-30 16:45:10|21992.64|21912.64|21995.37|21915.37|21995.37|21915.37|21992.61|21912.61|10
1735577120000|2024-12-30 16:45:20|21995.44|21915.44|21989.99|21909.99|21995.44|21915.44|21989.99|21909.99|10
1735577130000|2024-12-30 16:45:30|21989.93|21909.93|21988.15|21908.15|21989.93|21909.93|21988.15|21908.15|10
1735577140000|2024-12-30 16:45:40|21987.77|21907.77|21987.2|21907.2|21988.45|21908.45|21986.58|21906.58|10
1735577150000|2024-12-30 16:45:50|21987.3|21907.3|21986.24|21906.24|21987.3|21907.3|21986.17|21906.17|10
1735577160000|2024-12-30 16:46:00|21985.26|21905.26|21986.39|21906.39|21986.91|21906.91|21985.25|21905.25|10
1735577170000|2024-12-30 16:46:10|21986.16|21906.16|21984.31|21904.31|21986.32|21906.32|21984.31|21904.31|10
1735577180000|2024-12-30 16:46:20|21984.39|21904.39|21979.51|21899.51|21984.68|21904.68|21979.51|21899.51|10
1735577190000|2024-12-30 16:46:30|21978.72|21898.72|21972.58|21892.58|21978.72|21898.72|21972.58|21892.58|10
1735577200000|2024-12-30 16:46:40|21971.83|21891.83|21971.24|21891.24|21971.83|21891.83|21968.77|21888.77|10
1735577210000|2024-12-30 16:46:50|21969.98|21889.98|21970.28|21890.28|21971.84|21891.84|21969.62|21889.62|10
1735577220000|2024-12-30 16:47:00|21970.07|21890.07|21963.89|21883.89|21970.07|21890.07|21963.89|21883.89|10
1735577230000|2024-12-30 16:47:10|21963.55|21883.55|21960.78|21880.78|21965.47|21885.47|21960.78|21880.78|10
1735577240000|2024-12-30 16:47:20|21958.29|21878.29|21958.25|21878.25|21959.48|21879.48|21957.19|21877.19|10
1735577250000|2024-12-30 16:47:30|21959.15|21879.15|21960.65|21880.65|21960.83|21880.83|21958.53|21878.53|10
1735577260000|2024-12-30 16:47:40|21960.23|21880.23|21961.64|21881.64|21961.64|21881.64|21960.23|21880.23|10
1735577270000|2024-12-30 16:47:50|21961.65|21881.65|21961.87|21881.87|21962.75|21882.75|21961.65|21881.65|10
1735577280000|2024-12-30 16:48:00|21962|21882|21962.64|21882.64|21963.22|21883.22|21961.44|21881.44|10
1735577290000|2024-12-30 16:48:10|21962.88|21882.88|21955.47|21875.47|21962.88|21882.88|21955.47|21875.47|10
1735577300000|2024-12-30 16:48:20|21955.35|21875.35|21949.87|21869.87|21956.73|21876.73|21949.87|21869.87|10
1735577310000|2024-12-30 16:48:30|21949.09|21869.09|21940.75|21860.75|21949.09|21869.09|21940.75|21860.75|10
1735577320000|2024-12-30 16:48:40|21940.2|21860.2|21936.76|21856.76|21940.2|21860.2|21936.76|21856.76|10
1735577330000|2024-12-30 16:48:50|21936.86|21856.86|21930.84|21850.84|21936.86|21856.86|21930.84|21850.84|10
1735577340000|2024-12-30 16:49:00|21929.69|21849.69|21926.57|21846.57|21930.21|21850.21|21926.57|21846.57|10
1735577350000|2024-12-30 16:49:10|21926.58|21846.58|21924.86|21844.86|21926.58|21846.58|21924.41|21844.41|10
1735577360000|2024-12-30 16:49:20|21925.15|21845.15|21924.49|21844.49|21926.06|21846.06|21924.06|21844.06|10
1735577370000|2024-12-30 16:49:30|21924.68|21844.68|21926.4|21846.4|21926.4|21846.4|21924.62|21844.62|10
1735577380000|2024-12-30 16:49:40|21925.31|21845.31|21919.25|21839.25|21925.31|21845.31|21919.25|21839.25|10
1735577390000|2024-12-30 16:49:50|21918.6|21838.6|21914.37|21834.37|21918.6|21838.6|21914.37|21834.37|10
1735577400000|2024-12-30 16:50:00|21914.54|21834.54|21912.77|21832.77|21914.58|21834.58|21912.77|21832.77|10
1735577410000|2024-12-30 16:50:10|21910.57|21830.57|21900.78|21820.78|21910.57|21830.57|21900.78|21820.78|10
1735577420000|2024-12-30 16:50:20|21899.92|21819.92|21906.2|21826.2|21906.2|21826.2|21899.92|21819.92|10
1735577430000|2024-12-30 16:50:30|21906.68|21826.68|21912.98|21832.98|21913.25|21833.25|21906.68|21826.68|10
1735577440000|2024-12-30 16:50:40|21912.74|21832.74|21915.05|21835.05|21915.05|21835.05|21912.67|21832.67|9
1735577450000|2024-12-30 16:50:50|21915.02|21835.02|21924.02|21844.02|21924.1|21844.1|21915.02|21835.02|10
1735577460000|2024-12-30 16:51:00|21923.94|21843.94|21925.29|21845.29|21925.62|21845.62|21923.73|21843.73|10
1735577470000|2024-12-30 16:51:10|21925.08|21845.08|21928.95|21848.95|21928.95|21848.95|21925.08|21845.08|10
1735577480000|2024-12-30 16:51:20|21928.73|21848.73|21935.55|21855.55|21935.58|21855.58|21928.73|21848.73|10
1735577490000|2024-12-30 16:51:30|21935.88|21855.88|21939.53|21859.53|21939.53|21859.53|21935.3|21855.3|10
1735577500000|2024-12-30 16:51:40|21939.54|21859.54|21936.31|21856.31|21939.54|21859.54|21936.31|21856.31|9
1735577510000|2024-12-30 16:51:50|21935.06|21855.06|21932.65|21852.65|21935.16|21855.16|21932.65|21852.65|10
1735577520000|2024-12-30 16:52:00|21932.62|21852.62|21933.96|21853.96|21934.45|21854.45|21932.49|21852.49|10
1735577530000|2024-12-30 16:52:10|21934.4|21854.4|21936|21856|21936.64|21856.64|21934.4|21854.4|10
1735577540000|2024-12-30 16:52:20|21935.96|21855.96|21937.68|21857.68|21939.59|21859.59|21935.96|21855.96|10
1735577550000|2024-12-30 16:52:30|21937.65|21857.65|21947.43|21867.43|21947.65|21867.65|21937.65|21857.65|10
1735577560000|2024-12-30 16:52:40|21947.52|21867.52|21947.52|21867.52|21948.18|21868.18|21947.5|21867.5|10
1735577570000|2024-12-30 16:52:50|21947.79|21867.79|21949|21869|21949|21869|21947.79|21867.79|10
1735577580000|2024-12-30 16:53:00|21949.17|21869.17|21947.29|21867.29|21950.21|21870.21|21947.29|21867.29|10
1735577590000|2024-12-30 16:53:10|21947.12|21867.12|21949.77|21869.77|21949.77|21869.77|21945.63|21865.63|10
1735577600000|2024-12-30 16:53:20|21949.3|21869.3|21953.25|21873.25|21953.25|21873.25|21949.06|21869.06|10
1735577610000|2024-12-30 16:53:30|21953.32|21873.32|21956.47|21876.47|21957.94|21877.94|21953.32|21873.32|10
1735577620000|2024-12-30 16:53:40|21956.02|21876.02|21957.01|21877.01|21957.01|21877.01|21956.02|21876.02|10
1735577630000|2024-12-30 16:53:50|21956.85|21876.85|21959.12|21879.12|21959.12|21879.12|21956.57|21876.57|10
1735577640000|2024-12-30 16:54:00|21959.6|21879.6|21956.62|21876.62|21960.48|21880.48|21956.62|21876.62|10
1735577650000|2024-12-30 16:54:10|21956.15|21876.15|21955.77|21875.77|21957.76|21877.76|21955.39|21875.39|10
1735577660000|2024-12-30 16:54:20|21954.89|21874.89|21953.49|21873.49|21955.19|21875.19|21953.48|21873.48|10
1735577670000|2024-12-30 16:54:30|21953.98|21873.98|21954.59|21874.59|21954.9|21874.9|21953.5|21873.5|10
1735577680000|2024-12-30 16:54:40|21953.92|21873.92|21952.46|21872.46|21954.28|21874.28|21952.05|21872.05|10
1735577690000|2024-12-30 16:54:50|21951.83|21871.83|21952.54|21872.54|21952.54|21872.54|21951.58|21871.58|10
1735577700000|2024-12-30 16:55:00|21953.62|21873.62|21955.81|21875.81|21956.3|21876.3|21953.62|21873.62|9
1735577710000|2024-12-30 16:55:10|21956.95|21876.95|21961.67|21881.67|21961.67|21881.67|21956.95|21876.95|10
1735577720000|2024-12-30 16:55:20|21963.1|21883.1|21967.05|21887.05|21967.25|21887.25|21963.1|21883.1|10
1735577730000|2024-12-30 16:55:30|21966.75|21886.75|21964.66|21884.66|21966.75|21886.75|21964.49|21884.49|10
1735577740000|2024-12-30 16:55:40|21965.22|21885.22|21963.63|21883.63|21965.22|21885.22|21963.54|21883.54|10
1735577750000|2024-12-30 16:55:50|21964.38|21884.38|21964.2|21884.2|21965.33|21885.33|21964.16|21884.16|10
1735577760000|2024-12-30 16:56:00|21964.42|21884.42|21960.5|21880.5|21964.42|21884.42|21960.5|21880.5|10
1735577770000|2024-12-30 16:56:10|21960.02|21880.02|21960.87|21880.87|21960.91|21880.91|21960.02|21880.02|10
1735577780000|2024-12-30 16:56:20|21962.03|21882.03|21959.64|21879.64|21962.03|21882.03|21959.63|21879.63|9
1735577790000|2024-12-30 16:56:30|21959.25|21879.25|21960.61|21880.61|21960.74|21880.74|21959.14|21879.14|10
1735577800000|2024-12-30 16:56:40|21960.7|21880.7|21962.59|21882.59|21962.59|21882.59|21960.7|21880.7|10
1735577810000|2024-12-30 16:56:50|21963.26|21883.26|21967.22|21887.22|21967.22|21887.22|21963.26|21883.26|10
1735577820000|2024-12-30 16:57:00|21967.13|21887.13|21966.16|21886.16|21967.3|21887.3|21965.44|21885.44|10
1735577830000|2024-12-30 16:57:10|21964.92|21884.92|21963.82|21883.82|21966.28|21886.28|21963.82|21883.82|10
1735577840000|2024-12-30 16:57:20|21963.28|21883.28|21962.45|21882.45|21963.39|21883.39|21962.09|21882.09|10
1735577850000|2024-12-30 16:57:30|21963.65|21883.65|21968.91|21888.91|21968.91|21888.91|21963.65|21883.65|10
1735577860000|2024-12-30 16:57:40|21968.96|21888.96|21970.06|21890.06|21970.29|21890.29|21968.96|21888.96|10
1735577870000|2024-12-30 16:57:50|21969.61|21889.61|21968.96|21888.96|21969.61|21889.61|21968.45|21888.45|10
1735577880000|2024-12-30 16:58:00|21968.43|21888.43|21970.07|21890.07|21970.1|21890.1|21968.43|21888.43|10
1735577890000|2024-12-30 16:58:10|21970.58|21890.58|21969.74|21889.74|21970.66|21890.66|21968.41|21888.41|10
1735577900000|2024-12-30 16:58:20|21969.94|21889.94|21967.85|21887.85|21970.71|21890.71|21967.85|21887.85|10
1735577910000|2024-12-30 16:58:30|21967.61|21887.61|21969.18|21889.18|21969.31|21889.31|21967.24|21887.24|9
1735577920000|2024-12-30 16:58:40|21969.86|21889.86|21970.08|21890.08|21970.08|21890.08|21969.24|21889.24|10
1735577930000|2024-12-30 16:58:50|21969.92|21889.92|21970.72|21890.72|21971.08|21891.08|21969.92|21889.92|10
1735577940000|2024-12-30 16:59:00|21970.85|21890.85|21971.55|21891.55|21971.55|21891.55|21970.31|21890.31|10
1735577950000|2024-12-30 16:59:10|21971.65|21891.65|21973.2|21893.2|21973.2|21893.2|21971.65|21891.65|9
1735577960000|2024-12-30 16:59:20|21973.66|21893.66|21974.73|21894.73|21974.84|21894.84|21973.66|21893.66|10
1735577970000|2024-12-30 16:59:30|21975.14|21895.14|21974.02|21894.02|21975.34|21895.34|21974.02|21894.02|10
1735577980000|2024-12-30 16:59:40|21973.46|21893.46|21974.12|21894.12|21977.63|21897.63|21973.46|21893.46|10
1735577990000|2024-12-30 16:59:50|21974.42|21894.42|21977.7|21897.7|21977.7|21897.7|21974.42|21894.42|10
1735578000000|2024-12-30 17:00:00|21978.13|21898.13|21979.58|21899.58|21979.88|21899.88|21978.13|21898.13|10
1735578010000|2024-12-30 17:00:10|21979.46|21899.46|21981.88|21901.88|21982.67|21902.67|21979.46|21899.46|10
1735578020000|2024-12-30 17:00:20|21983.03|21903.03|21988.9|21908.9|21988.9|21908.9|21983.03|21903.03|10
1735578030000|2024-12-30 17:00:30|21989.1|21909.1|21997.1|21917.1|21997.1|21917.1|21989.1|21909.1|9
1735578040000|2024-12-30 17:00:40|21997.71|21917.71|22000.94|21920.94|22000.94|21920.94|21997.71|21917.71|10
1735578050000|2024-12-30 17:00:50|22001.08|21921.08|22001.58|21921.58|22002.59|21922.59|22000.05|21920.05|10
1735578060000|2024-12-30 17:01:00|22001.48|21921.48|22003.79|21923.79|22004.93|21924.93|22001.48|21921.48|10
1735578070000|2024-12-30 17:01:10|22004|21924|22006.73|21926.73|22007.16|21927.16|22004|21924|10
1735578080000|2024-12-30 17:01:20|22006.84|21926.84|22009.81|21929.81|22009.81|21929.81|22006.81|21926.81|10
1735578090000|2024-12-30 17:01:30|22010.19|21930.19|22015.01|21935.01|22015.01|21935.01|22010.19|21930.19|10
1735578100000|2024-12-30 17:01:40|22014.92|21934.92|22016.46|21936.46|22016.46|21936.46|22014.92|21934.92|9
1735578110000|2024-12-30 17:01:50|22016.38|21936.38|22011.4|21931.4|22016.38|21936.38|22011.4|21931.4|10
1735578120000|2024-12-30 17:02:00|22011.13|21931.13|22007.84|21927.84|22011.13|21931.13|22007.84|21927.84|10
1735578130000|2024-12-30 17:02:10|22007.96|21927.96|22009.15|21929.15|22009.61|21929.61|22007.47|21927.47|9
1735578140000|2024-12-30 17:02:20|22009.24|21929.24|22013.15|21933.15|22013.24|21933.24|22009.18|21929.18|10
1735578150000|2024-12-30 17:02:30|22014.35|21934.35|22014.1|21934.1|22015.34|21935.34|22014.1|21934.1|10
1735578160000|2024-12-30 17:02:40|22013.68|21933.68|22016.53|21936.53|22016.99|21936.99|22012.71|21932.71|10
1735578170000|2024-12-30 17:02:50|22017.21|21937.21|22018.31|21938.31|22018.31|21938.31|22016.64|21936.64|10
1735578180000|2024-12-30 17:03:00|22019.41|21939.41|22027.37|21947.37|22027.37|21947.37|22019.41|21939.41|10
1735578190000|2024-12-30 17:03:10|22027.32|21947.32|22031.54|21951.54|22031.54|21951.54|22027.05|21947.05|10
1735578200000|2024-12-30 17:03:20|22031.96|21951.96|22033.71|21953.71|22035.32|21955.32|22031.96|21951.96|10
1735578210000|2024-12-30 17:03:30|22033.85|21953.85|22029.36|21949.36|22033.85|21953.85|22029.36|21949.36|10
1735578220000|2024-12-30 17:03:40|22028.45|21948.45|22023.56|21943.56|22028.45|21948.45|22023.48|21943.48|10
1735578230000|2024-12-30 17:03:50|22022.96|21942.96|22019.93|21939.93|22022.96|21942.96|22018.73|21938.73|10
1735578240000|2024-12-30 17:04:00|22020.66|21940.66|22019.35|21939.35|22020.66|21940.66|22018.85|21938.85|10
1735578250000|2024-12-30 17:04:10|22019.16|21939.16|22014.42|21934.42|22019.16|21939.16|22014.42|21934.42|10
1735578260000|2024-12-30 17:04:20|22012.98|21932.98|22007.6|21927.6|22012.98|21932.98|22007.6|21927.6|10
1735578270000|2024-12-30 17:04:30|22008.43|21928.43|22010.86|21930.86|22011.04|21931.04|22008.43|21928.43|10
1735578280000|2024-12-30 17:04:40|22010.27|21930.27|22006.25|21926.25|22010.27|21930.27|22006.25|21926.25|10
1735578290000|2024-12-30 17:04:50|22006.39|21926.39|22006.61|21926.61|22006.61|21926.61|22005.51|21925.51|10
1735578300000|2024-12-30 17:05:00|22004.45|21924.45|22002.79|21922.79|22004.45|21924.45|22002.58|21922.58|10
1735578310000|2024-12-30 17:05:10|22003.13|21923.13|22002.14|21922.14|22003.13|21923.13|22000.91|21920.91|10
1735578320000|2024-12-30 17:05:20|22002.35|21922.35|21997.72|21917.72|22002.46|21922.46|21997.41|21917.41|10
1735578330000|2024-12-30 17:05:30|21997.81|21917.81|21995.91|21915.91|21998.42|21918.42|21995.91|21915.91|10
1735578340000|2024-12-30 17:05:40|21995.86|21915.86|21994.8|21914.8|21995.86|21915.86|21994.8|21914.8|10
1735578350000|2024-12-30 17:05:50|21994.73|21914.73|21993.02|21913.02|21994.73|21914.73|21993.02|21913.02|10
1735578360000|2024-12-30 17:06:00|21992.48|21912.48|21987.92|21907.92|21992.48|21912.48|21987.61|21907.61|10
1735578370000|2024-12-30 17:06:10|21987.95|21907.95|21985.07|21905.07|21987.95|21907.95|21985.07|21905.07|10
1735578380000|2024-12-30 17:06:20|21984.78|21904.78|21981.27|21901.27|21984.78|21904.78|21981.02|21901.02|10
1735578390000|2024-12-30 17:06:30|21981.11|21901.11|21975.11|21895.11|21981.11|21901.11|21975.11|21895.11|10
1735578400000|2024-12-30 17:06:40|21973.8|21893.8|21970.92|21890.92|21973.8|21893.8|21970.92|21890.92|10
1735578410000|2024-12-30 17:06:50|21971.4|21891.4|21972.51|21892.51|21972.51|21892.51|21971.4|21891.4|10
1735578420000|2024-12-30 17:07:00|21972.38|21892.38|21970.4|21890.4|21972.38|21892.38|21969.86|21889.86|10
1735578430000|2024-12-30 17:07:10|21969.67|21889.67|21970.63|21890.63|21970.94|21890.94|21968.53|21888.53|10
1735578440000|2024-12-30 17:07:20|21970.47|21890.47|21971.09|21891.09|21971.09|21891.09|21970.47|21890.47|9
1735578450000|2024-12-30 17:07:30|21971.14|21891.14|21970.86|21890.86|21971.46|21891.46|21970.12|21890.12|10
1735578460000|2024-12-30 17:07:40|21970.79|21890.79|21971.58|21891.58|21972.36|21892.36|21970.79|21890.79|10
1735578470000|2024-12-30 17:07:50|21971.33|21891.33|21969.26|21889.26|21972.01|21892.01|21969.26|21889.26|10
1735578480000|2024-12-30 17:08:00|21969.16|21889.16|21968.34|21888.34|21969.55|21889.55|21968.34|21888.34|10
1735578490000|2024-12-30 17:08:10|21968.55|21888.55|21969.6|21889.6|21969.6|21889.6|21968.25|21888.25|10
1735578500000|2024-12-30 17:08:20|21969.96|21889.96|21973.41|21893.41|21973.41|21893.41|21969.96|21889.96|10
1735578510000|2024-12-30 17:08:30|21974.77|21894.77|21976.02|21896.02|21976.98|21896.98|21974.77|21894.77|10
1735578520000|2024-12-30 17:08:40|21975.79|21895.79|21963.16|21883.16|21977.16|21897.16|21963.16|21883.16|10
1735578530000|2024-12-30 17:08:50|21962.9|21882.9|21961.94|21881.94|21963.3|21883.3|21961.94|21881.94|10
1735578540000|2024-12-30 17:09:00|21961.56|21881.56|21966.98|21886.98|21966.98|21886.98|21961.52|21881.52|10
1735578550000|2024-12-30 17:09:10|21968.34|21888.34|21971.65|21891.65|21971.65|21891.65|21968.34|21888.34|10
1735578560000|2024-12-30 17:09:20|21972.42|21892.42|21972.76|21892.76|21972.89|21892.89|21971.69|21891.69|10
1735578570000|2024-12-30 17:09:30|21972.51|21892.51|21972.58|21892.58|21972.79|21892.79|21972.17|21892.17|10
1735578580000|2024-12-30 17:09:40|21972.51|21892.51|21970.5|21890.5|21972.51|21892.51|21969.92|21889.92|10
1735578590000|2024-12-30 17:09:50|21970.38|21890.38|21969.79|21889.79|21970.97|21890.97|21969.69|21889.69|10
1735578600000|2024-12-30 17:10:00|21969.77|21889.77|21972.29|21892.29|21972.29|21892.29|21969.47|21889.47|10
1735578610000|2024-12-30 17:10:10|21973.16|21893.16|21978.66|21898.66|21978.66|21898.66|21973.16|21893.16|10
1735578620000|2024-12-30 17:10:20|21978.7|21898.7|21988.08|21908.08|21988.08|21908.08|21978.7|21898.7|10
1735578630000|2024-12-30 17:10:30|21988.7|21908.7|21993.42|21913.42|21993.42|21913.42|21988.7|21908.7|10
1735578640000|2024-12-30 17:10:40|21994.67|21914.67|21997.94|21917.94|21997.94|21917.94|21994.67|21914.67|10
1735578650000|2024-12-30 17:10:50|21999.89|21919.89|22001.38|21921.38|22001.38|21921.38|21999.89|21919.89|10
1735578660000|2024-12-30 17:11:00|22001.59|21921.59|22002.39|21922.39|22002.53|21922.53|22001.59|21921.59|10
1735578670000|2024-12-30 17:11:10|22002.53|21922.53|22003.58|21923.58|22003.58|21923.58|22002.53|21922.53|10
1735578680000|2024-12-30 17:11:20|22003.59|21923.59|21999.94|21919.94|22003.69|21923.69|21999.92|21919.92|10
1735578690000|2024-12-30 17:11:30|22000.55|21920.55|22000.68|21920.68|22000.72|21920.72|21999.97|21919.97|10
1735578700000|2024-12-30 17:11:40|21999.75|21919.75|21997.48|21917.48|21999.75|21919.75|21997.48|21917.48|8
1735578710000|2024-12-30 17:11:50|22005.41|21925.41|22007.01|21927.01|22007.01|21927.01|22005.09|21925.09|10
1735578720000|2024-12-30 17:12:00|22006.78|21926.78|22007.44|21927.44|22008.01|21928.01|22006.78|21926.78|9
1735578730000|2024-12-30 17:12:10|22007.78|21927.78|22010.69|21930.69|22010.69|21930.69|22007.62|21927.62|10
1735578740000|2024-12-30 17:12:20|22010.35|21930.35|22012.61|21932.61|22012.61|21932.61|22009.24|21929.24|10
1735578750000|2024-12-30 17:12:30|22012.97|21932.97|22013.99|21933.99|22013.99|21933.99|22012.97|21932.97|10
1735578760000|2024-12-30 17:12:40|22014.22|21934.22|22016.88|21936.88|22016.88|21936.88|22014.22|21934.22|10
1735578770000|2024-12-30 17:12:50|22017|21937|22017.44|21937.44|22017.44|21937.44|22016.19|21936.19|10
1735578780000|2024-12-30 17:13:00|22017.9|21937.9|22022.3|21942.3|22022.4|21942.4|22017.9|21937.9|10
1735578790000|2024-12-30 17:13:10|22022.4|21942.4|22020.41|21940.41|22022.4|21942.4|22020.41|21940.41|10
1735578800000|2024-12-30 17:13:20|22020.43|21940.43|22017.46|21937.46|22020.43|21940.43|22017.4|21937.4|10
1735578810000|2024-12-30 17:13:30|22016.83|21936.83|22014.81|21934.81|22016.83|21936.83|22014.81|21934.81|10
1735578820000|2024-12-30 17:13:40|22014.93|21934.93|22012.7|21932.7|22014.96|21934.96|22011.94|21931.94|10
1735578830000|2024-12-30 17:13:50|22012.16|21932.16|22011.88|21931.88|22012.23|21932.23|22010.95|21930.95|10
1735578840000|2024-12-30 17:14:00|22012.12|21932.12|22013.27|21933.27|22013.27|21933.27|22011.85|21931.85|10
1735578850000|2024-12-30 17:14:10|22013.39|21933.39|22014.36|21934.36|22014.36|21934.36|22012.32|21932.32|10
1735578860000|2024-12-30 17:14:20|22014.86|21934.86|22015.48|21935.48|22016.26|21936.26|22014.86|21934.86|10
1735578870000|2024-12-30 17:14:30|22014.24|21934.24|22010.55|21930.55|22014.53|21934.53|22010.55|21930.55|10
1735578880000|2024-12-30 17:14:40|22010.42|21930.42|22011.12|21931.12|22012.32|21932.32|22010.42|21930.42|10
1735578890000|2024-12-30 17:14:50|22010.94|21930.94|22009.58|21929.58|22011|21931|22009.58|21929.58|10
1735578900000|2024-12-30 17:15:00|22009.59|21929.59|22009.06|21929.06|22010.84|21930.84|22008.51|21928.51|10
1735578910000|2024-12-30 17:15:10|22009.98|21929.98|22013.15|21933.15|22013.15|21933.15|22009.98|21929.98|10
1735578920000|2024-12-30 17:15:20|22013.11|21933.11|22013.93|21933.93|22014.21|21934.21|22012.62|21932.62|10
1735578930000|2024-12-30 17:15:30|22014.45|21934.45|22013.57|21933.57|22014.8|21934.8|22013.57|21933.57|10
1735578940000|2024-12-30 17:15:40|22013.45|21933.45|22011.58|21931.58|22013.78|21933.78|22011.58|21931.58|10
1735578950000|2024-12-30 17:15:50|22010.51|21930.51|22005.01|21925.01|22010.53|21930.53|22005.01|21925.01|10
1735578960000|2024-12-30 17:16:00|22005.36|21925.36|22004.24|21924.24|22006.04|21926.04|22002.6|21922.6|9
1735578970000|2024-12-30 17:16:10|21995.62|21915.62|21995.72|21915.72|21996.05|21916.05|21995.03|21915.03|10
1735578980000|2024-12-30 17:16:20|21995.15|21915.15|22001.94|21921.94|22001.94|21921.94|21994.42|21914.42|10
1735578990000|2024-12-30 17:16:30|22002.77|21922.77|22002.81|21922.81|22003.85|21923.85|22001.43|21921.43|10
1735579000000|2024-12-30 17:16:40|22002.8|21922.8|22003.78|21923.78|22003.8|21923.8|22002.43|21922.43|9
1735579010000|2024-12-30 17:16:50|22003.36|21923.36|22004.1|21924.1|22004.28|21924.28|22002.29|21922.29|10
1735579020000|2024-12-30 17:17:00|22004.64|21924.64|22004.61|21924.61|22005.11|21925.11|22004.37|21924.37|10
1735579030000|2024-12-30 17:17:10|22004.81|21924.81|22001.03|21921.03|22005.14|21925.14|22001.03|21921.03|10
1735579040000|2024-12-30 17:17:20|22000.09|21920.09|22004.92|21924.92|22005.32|21925.32|22000.09|21920.09|10
1735579050000|2024-12-30 17:17:30|22004.91|21924.91|22003.23|21923.23|22004.91|21924.91|22001.91|21921.91|10
1735579060000|2024-12-30 17:17:40|22003.7|21923.7|22005.87|21925.87|22005.87|21925.87|22003.7|21923.7|10
1735579070000|2024-12-30 17:17:50|22006.36|21926.36|22007.2|21927.2|22007.2|21927.2|22006.11|21926.11|10
1735579080000|2024-12-30 17:18:00|22007.09|21927.09|22008.03|21928.03|22008.03|21928.03|22006.88|21926.88|10
1735579090000|2024-12-30 17:18:10|22007.85|21927.85|22012.79|21932.79|22012.79|21932.79|22007.85|21927.85|10
1735579100000|2024-12-30 17:18:20|22011.9|21931.9|22010.21|21930.21|22011.9|21931.9|22009.28|21929.28|10
1735579110000|2024-12-30 17:18:30|22009.79|21929.79|22009.77|21929.77|22011.37|21931.37|22009.51|21929.51|10
1735579120000|2024-12-30 17:18:40|22009.71|21929.71|22008.96|21928.96|22009.71|21929.71|22008.37|21928.37|9
1735579130000|2024-12-30 17:18:50|22008.28|21928.28|22008.91|21928.91|22008.91|21928.91|22008.19|21928.19|9
1735579140000|2024-12-30 17:19:00|22009.05|21929.05|22007.54|21927.54|22009.28|21929.28|22007.54|21927.54|10
1735579150000|2024-12-30 17:19:10|22007.26|21927.26|22005.83|21925.83|22007.26|21927.26|22005.78|21925.78|10
1735579160000|2024-12-30 17:19:20|22005.4|21925.4|22003.86|21923.86|22005.4|21925.4|22003.44|21923.44|10
1735579170000|2024-12-30 17:19:30|22004.2|21924.2|22003.88|21923.88|22004.87|21924.87|22003.65|21923.65|9
1735579180000|2024-12-30 17:19:40|22004.05|21924.05|22003.21|21923.21|22004.08|21924.08|22003.06|21923.06|10
1735579190000|2024-12-30 17:19:50|22003.22|21923.22|22003.82|21923.82|22003.82|21923.82|22002.43|21922.43|9
1735579200000|2024-12-30 17:20:00|22003.58|21923.58|22004.79|21924.79|22004.79|21924.79|22002.63|21922.63|10
1735579210000|2024-12-30 17:20:10|22005.76|21925.76|22007.98|21927.98|22007.98|21927.98|22005.76|21925.76|10
1735579220000|2024-12-30 17:20:20|22008.35|21928.35|22015.25|21935.25|22015.25|21935.25|22008.35|21928.35|10
1735579230000|2024-12-30 17:20:30|22015.55|21935.55|22020.12|21940.12|22021.09|21941.09|22015.55|21935.55|10
1735579240000|2024-12-30 17:20:40|22020.47|21940.47|22019.4|21939.4|22020.8|21940.8|22017.76|21937.76|10
1735579250000|2024-12-30 17:20:50|22020.37|21940.37|22028.87|21948.87|22028.87|21948.87|22020.25|21940.25|10
1735579260000|2024-12-30 17:21:00|22028.92|21948.92|22027.92|21947.92|22029.74|21949.74|22027.92|21947.92|9
1735579270000|2024-12-30 17:21:10|22027.29|21947.29|22028.94|21948.94|22028.94|21948.94|22026.86|21946.86|10
1735579280000|2024-12-30 17:21:20|22028.99|21948.99|22024.55|21944.55|22028.99|21948.99|22024.55|21944.55|9
1735579290000|2024-12-30 17:21:30|22024.71|21944.71|22023.99|21943.99|22025.17|21945.17|22023.99|21943.99|10
1735579300000|2024-12-30 17:21:40|22024.03|21944.03|22021.77|21941.77|22024.03|21944.03|22021.75|21941.75|10
1735579310000|2024-12-30 17:21:50|22021.86|21941.86|22023.52|21943.52|22023.73|21943.73|22021.86|21941.86|10
1735579320000|2024-12-30 17:22:00|22023.71|21943.71|22028.06|21948.06|22028.06|21948.06|22023.71|21943.71|10
1735579330000|2024-12-30 17:22:10|22028.13|21948.13|22037.1|21957.1|22037.1|21957.1|22028.13|21948.13|9
1735579340000|2024-12-30 17:22:20|22037.41|21957.41|22044.44|21964.44|22044.44|21964.44|22037.41|21957.41|10
1735579350000|2024-12-30 17:22:30|22044.96|21964.96|22047.15|21967.15|22047.5|21967.5|22044.85|21964.85|10
1735579360000|2024-12-30 17:22:40|22047.14|21967.14|22046.39|21966.39|22047.15|21967.15|22045.66|21965.66|10
1735579370000|2024-12-30 17:22:50|22046.73|21966.73|22046.86|21966.86|22046.86|21966.86|22043.83|21963.83|10
1735579380000|2024-12-30 17:23:00|22047.34|21967.34|22057.82|21977.82|22057.86|21977.86|22047.34|21967.34|10
1735579390000|2024-12-30 17:23:10|22059.81|21979.81|22068.35|21988.35|22068.35|21988.35|22059.81|21979.81|10
1735579400000|2024-12-30 17:23:20|22068.82|21988.82|22074.35|21994.35|22074.41|21994.41|22068.82|21988.82|10
1735579410000|2024-12-30 17:23:30|22074.7|21994.7|22076.77|21996.77|22076.77|21996.77|22074.7|21994.7|10
1735579420000|2024-12-30 17:23:40|22077.27|21997.27|22075.54|21995.54|22077.27|21997.27|22075.23|21995.23|9
1735579430000|2024-12-30 17:23:50|22074.99|21994.99|22074.7|21994.7|22075.61|21995.61|22074.7|21994.7|10
1735579440000|2024-12-30 17:24:00|22074.6|21994.6|22077|21997|22077|21997|22073.6|21993.6|9
1735579450000|2024-12-30 17:24:10|22079.21|21999.21|22079.95|21999.95|22079.95|21999.95|22076.65|21996.65|10
1735579460000|2024-12-30 17:24:20|22079.46|21999.46|22076.18|21996.18|22079.46|21999.46|22076.18|21996.18|9
1735579470000|2024-12-30 17:24:30|22076.23|21996.23|22072.19|21992.19|22076.23|21996.23|22071.81|21991.81|10
1735579480000|2024-12-30 17:24:40|22071.36|21991.36|22069.96|21989.96|22071.36|21991.36|22069.57|21989.57|8
1735579490000|2024-12-30 17:24:50|22071.41|21991.41|22071.72|21991.72|22071.72|21991.72|22070.9|21990.9|10
1735579500000|2024-12-30 17:25:00|22071.8|21991.8|22070.54|21990.54|22071.93|21991.93|22069.69|21989.69|10
1735579510000|2024-12-30 17:25:10|22071.88|21991.88|22073.91|21993.91|22075.58|21995.58|22071.88|21991.88|9
1735579520000|2024-12-30 17:25:20|22074.53|21994.53|22071.61|21991.61|22074.53|21994.53|22071.09|21991.09|10
1735579530000|2024-12-30 17:25:30|22072.13|21992.13|22073.13|21993.13|22073.48|21993.48|22072.13|21992.13|10
1735579540000|2024-12-30 17:25:40|22073.08|21993.08|22073.99|21993.99|22074.43|21994.43|22073.08|21993.08|10
1735579550000|2024-12-30 17:25:50|22074.36|21994.36|22076.38|21996.38|22076.65|21996.65|22074.36|21994.36|10
1735579560000|2024-12-30 17:26:00|22075.82|21995.82|22080.48|22000.48|22080.48|22000.48|22075.82|21995.82|10
1735579570000|2024-12-30 17:26:10|22081.34|22001.34|22085.42|22005.42|22085.83|22005.83|22080.71|22000.71|10
1735579580000|2024-12-30 17:26:20|22085.27|22005.27|22086.72|22006.72|22086.76|22006.76|22085.27|22005.27|10
1735579590000|2024-12-30 17:26:30|22086.41|22006.41|22086.87|22006.87|22087.43|22007.43|22086.41|22006.41|10
1735579600000|2024-12-30 17:26:40|22086.84|22006.84|22084.44|22004.44|22086.84|22006.84|22084.44|22004.44|9
1735579610000|2024-12-30 17:26:50|22084.08|22004.08|22083.15|22003.15|22084.79|22004.79|22083.15|22003.15|10
1735579620000|2024-12-30 17:27:00|22082.89|22002.89|22077.27|21997.27|22082.89|22002.89|22077.27|21997.27|10
1735579630000|2024-12-30 17:27:10|22077.13|21997.13|22079.5|21999.5|22079.5|21999.5|22075.01|21995.01|10
1735579640000|2024-12-30 17:27:20|22079.77|21999.77|22079.45|21999.45|22081.18|22001.18|22079.45|21999.45|10
1735579650000|2024-12-30 17:27:30|22079.41|21999.41|22079.95|21999.95|22079.95|21999.95|22078.82|21998.82|9
1735579660000|2024-12-30 17:27:40|22079.9|21999.9|22079.61|21999.61|22080.61|22000.61|22078.04|21998.04|10
1735579670000|2024-12-30 17:27:50|22079.75|21999.75|22084.5|22004.5|22084.5|22004.5|22079.75|21999.75|10
1735579680000|2024-12-30 17:28:00|22085.32|22005.32|22092.4|22012.4|22092.66|22012.66|22085.32|22005.32|10
1735579690000|2024-12-30 17:28:10|22091.85|22011.85|22095.2|22015.2|22095.2|22015.2|22091.85|22011.85|10
1735579700000|2024-12-30 17:28:20|22094.5|22014.5|22092.64|22012.64|22094.77|22014.77|22092.64|22012.64|10
1735579710000|2024-12-30 17:28:30|22092.34|22012.34|22092.65|22012.65|22093.66|22013.66|22091.48|22011.48|10
1735579720000|2024-12-30 17:28:40|22092.93|22012.93|22092.22|22012.22|22092.93|22012.93|22091.73|22011.73|10
1735579730000|2024-12-30 17:28:50|22092.45|22012.45|22092.93|22012.93|22093.19|22013.19|22091.36|22011.36|10
1735579740000|2024-12-30 17:29:00|22092.95|22012.95|22095.97|22015.97|22095.97|22015.97|22092.95|22012.95|9
1735579750000|2024-12-30 17:29:10|22095.84|22015.84|22097.59|22017.59|22097.59|22017.59|22095.84|22015.84|10
1735579760000|2024-12-30 17:29:20|22097.89|22017.89|22098.92|22018.92|22098.92|22018.92|22097.89|22017.89|9
1735579770000|2024-12-30 17:29:30|22099.38|22019.38|22105.33|22025.33|22105.33|22025.33|22099.36|22019.36|10
1735579780000|2024-12-30 17:29:40|22105.35|22025.35|22101.24|22021.24|22107.92|22027.92|22101.1|22021.1|10
1735579790000|2024-12-30 17:29:50|22101.25|22021.25|22099.62|22019.62|22101.25|22021.25|22099.62|22019.62|10
1735579800000|2024-12-30 17:30:00|22099.76|22019.76|22099.29|22019.29|22099.82|22019.82|22098.29|22018.29|10
1735579810000|2024-12-30 17:30:10|22099.08|22019.08|22102.31|22022.31|22102.32|22022.32|22099.03|22019.03|10
1735579820000|2024-12-30 17:30:20|22105.21|22025.21|22117.26|22037.26|22117.26|22037.26|22105.21|22025.21|10
1735579830000|2024-12-30 17:30:30|22117.08|22037.08|22117.05|22037.05|22117.4|22037.4|22116.66|22036.66|10
1735579840000|2024-12-30 17:30:40|22116.46|22036.46|22109.14|22029.14|22116.94|22036.94|22109.14|22029.14|9
1735579850000|2024-12-30 17:30:50|22108.81|22028.81|22101.6|22021.6|22108.81|22028.81|22101.6|22021.6|10
1735579860000|2024-12-30 17:31:00|22101.77|22021.77|22098.79|22018.79|22101.77|22021.77|22098.44|22018.44|10
1735579870000|2024-12-30 17:31:10|22099.05|22019.05|22099.66|22019.66|22099.66|22019.66|22097.54|22017.54|10
1735579880000|2024-12-30 17:31:20|22099.42|22019.42|22101.89|22021.89|22102.62|22022.62|22099.42|22019.42|9
1735579890000|2024-12-30 17:31:30|22103.32|22023.32|22104.5|22024.5|22104.54|22024.54|22103.32|22023.32|9
1735579900000|2024-12-30 17:31:40|22104.9|22024.9|22112.34|22032.34|22112.34|22032.34|22104.9|22024.9|10
1735579910000|2024-12-30 17:31:50|22112.7|22032.7|22120.93|22040.93|22120.93|22040.93|22112.64|22032.64|10
1735579920000|2024-12-30 17:32:00|22123.99|22043.99|22146.32|22066.32|22146.89|22066.89|22123.99|22043.99|10
1735579930000|2024-12-30 17:32:10|22149.92|22069.92|22157.21|22077.21|22157.42|22077.42|22149.92|22069.92|10
1735579940000|2024-12-30 17:32:20|22155.9|22075.9|22154.74|22074.74|22156.28|22076.28|22154.74|22074.74|10
1735579950000|2024-12-30 17:32:30|22155.14|22075.14|22159.8|22079.8|22160.26|22080.26|22153.62|22073.62|10
1735579960000|2024-12-30 17:32:40|22159.91|22079.91|22169.66|22089.66|22169.66|22089.66|22159.91|22079.91|10
1735579970000|2024-12-30 17:32:50|22169.47|22089.47|22184.68|22104.68|22184.68|22104.68|22169.47|22089.47|10
1735579980000|2024-12-30 17:33:00|22184.53|22104.53|22188.97|22108.97|22188.97|22108.97|22183.42|22103.42|10
1735579990000|2024-12-30 17:33:10|22189.56|22109.56|22196.13|22116.13|22196.13|22116.13|22187.29|22107.29|10
1735580000000|2024-12-30 17:33:20|22196.23|22116.23|22198.5|22118.5|22198.61|22118.61|22196.23|22116.23|10
1735580010000|2024-12-30 17:33:30|22197.2|22117.2|22196.67|22116.67|22197.28|22117.28|22191.88|22111.88|10
1735580020000|2024-12-30 17:33:40|22196.59|22116.59|22194.45|22114.45|22196.59|22116.59|22194.45|22114.45|10
1735580030000|2024-12-30 17:33:50|22193.5|22113.5|22190.61|22110.61|22193.5|22113.5|22190.61|22110.61|10
1735580040000|2024-12-30 17:34:00|22190.58|22110.58|22198.11|22118.11|22198.11|22118.11|22190.58|22110.58|10
1735580050000|2024-12-30 17:34:10|22199.29|22119.29|22213.44|22133.44|22213.44|22133.44|22199.29|22119.29|10
1735580060000|2024-12-30 17:34:20|22214.04|22134.04|22215.18|22135.18|22215.9|22135.9|22213.67|22133.67|10
1735580070000|2024-12-30 17:34:30|22215.29|22135.29|22216.84|22136.84|22217.35|22137.35|22215.29|22135.29|10
1735580080000|2024-12-30 17:34:40|22217.12|22137.12|22218.02|22138.02|22219.36|22139.36|22217.12|22137.12|10
1735580090000|2024-12-30 17:34:50|22221.33|22141.33|22225.31|22145.31|22225.31|22145.31|22221.33|22141.33|10
1735580100000|2024-12-30 17:35:00|22225.71|22145.71|22229.01|22149.01|22229.01|22149.01|22225.71|22145.71|10
1735580110000|2024-12-30 17:35:10|22229.35|22149.35|22223.86|22143.86|22229.89|22149.89|22223.86|22143.86|9
1735580120000|2024-12-30 17:35:20|22224.02|22144.02|22225.43|22145.43|22225.7|22145.7|22221.52|22141.52|10
1735580130000|2024-12-30 17:35:30|22225.83|22145.83|22229.9|22149.9|22229.9|22149.9|22225.34|22145.34|10
1735580140000|2024-12-30 17:35:40|22228.81|22148.81|22226.34|22146.34|22228.81|22148.81|22226.34|22146.34|10
1735580150000|2024-12-30 17:35:50|22225.96|22145.96|22222.55|22142.55|22225.99|22145.99|22222.55|22142.55|10
1735580160000|2024-12-30 17:36:00|22222.45|22142.45|22227.69|22147.69|22227.69|22147.69|22222.45|22142.45|10
1735580170000|2024-12-30 17:36:10|22226.94|22146.94|22232.02|22152.02|22232.02|22152.02|22226.94|22146.94|10
1735580180000|2024-12-30 17:36:20|22232.94|22152.94|22232.82|22152.82|22233.47|22153.47|22231.81|22151.81|10
1735580190000|2024-12-30 17:36:30|22232.51|22152.51|22232.21|22152.21|22233.9|22153.9|22231.23|22151.23|10
1735580200000|2024-12-30 17:36:40|22231.61|22151.61|22231.21|22151.21|22232.74|22152.74|22231.08|22151.08|10
1735580210000|2024-12-30 17:36:50|22230.6|22150.6|22232.35|22152.35|22233.15|22153.15|22229.95|22149.95|10
1735580220000|2024-12-30 17:37:00|22232.12|22152.12|22236.33|22156.33|22236.95|22156.95|22232.12|22152.12|9
1735580230000|2024-12-30 17:37:10|22236.66|22156.66|22236.71|22156.71|22237.34|22157.34|22235.97|22155.97|10
1735580240000|2024-12-30 17:37:20|22237.04|22157.04|22245.82|22165.82|22245.82|22165.82|22237.04|22157.04|10
1735580250000|2024-12-30 17:37:30|22246.15|22166.15|22252.96|22172.96|22252.96|22172.96|22245.86|22165.86|10
1735580260000|2024-12-30 17:37:40|22252.38|22172.38|22253.43|22173.43|22256.6|22176.6|22252.38|22172.38|10
1735580270000|2024-12-30 17:37:50|22253.13|22173.13|22252.81|22172.81|22254.47|22174.47|22249.41|22169.41|9
1735580280000|2024-12-30 17:38:00|22252.2|22172.2|22268.32|22188.32|22268.32|22188.32|22252.2|22172.2|10
1735580290000|2024-12-30 17:38:10|22267.4|22187.4|22266.58|22186.58|22269.25|22189.25|22266.58|22186.58|10
1735580300000|2024-12-30 17:38:20|22267.16|22187.16|22276.32|22196.32|22276.32|22196.32|22267.15|22187.15|10
1735580310000|2024-12-30 17:38:30|22278.34|22198.34|22291.06|22211.06|22291.06|22211.06|22278.34|22198.34|10
1735580320000|2024-12-30 17:38:40|22290.62|22210.62|22306.17|22226.17|22306.17|22226.17|22290.02|22210.02|10
1735580330000|2024-12-30 17:38:50|22307.76|22227.76|22307.29|22227.29|22308.85|22228.85|22306.67|22226.67|10
1735580340000|2024-12-30 17:39:00|22307.68|22227.68|22307.98|22227.98|22308.82|22228.82|22307.46|22227.46|10
1735580350000|2024-12-30 17:39:10|22308.4|22228.4|22302.7|22222.7|22308.4|22228.4|22302.7|22222.7|10
1735580360000|2024-12-30 17:39:20|22301.11|22221.11|22300.31|22220.31|22302.26|22222.26|22300.24|22220.24|10
1735580370000|2024-12-30 17:39:30|22300.59|22220.59|22307.84|22227.84|22307.84|22227.84|22300.59|22220.59|10
1735580380000|2024-12-30 17:39:40|22306.93|22226.93|22310.44|22230.44|22310.9|22230.9|22306.93|22226.93|10
1735580390000|2024-12-30 17:39:50|22311.36|22231.36|22308.83|22228.83|22311.36|22231.36|22308.68|22228.68|10
1735580400000|2024-12-30 17:40:00|22308.73|22228.73|22299.22|22219.22|22308.73|22228.73|22299.22|22219.22|10
1735580410000|2024-12-30 17:40:10|22298.75|22218.75|22291.3|22211.3|22298.75|22218.75|22291.3|22211.3|10
1735580420000|2024-12-30 17:40:20|22291.08|22211.08|22282.41|22202.41|22291.08|22211.08|22282.41|22202.41|10
1735580430000|2024-12-30 17:40:30|22282.64|22202.64|22266.67|22186.67|22282.64|22202.64|22266.67|22186.67|10
1735580440000|2024-12-30 17:40:40|22267.69|22187.69|22275.16|22195.16|22275.16|22195.16|22267.66|22187.66|10
1735580450000|2024-12-30 17:40:50|22276.31|22196.31|22280.61|22200.61|22281.57|22201.57|22276.31|22196.31|10
1735580460000|2024-12-30 17:41:00|22280.13|22200.13|22279.22|22199.22|22280.13|22200.13|22278.2|22198.2|10
1735580470000|2024-12-30 17:41:10|22278.95|22198.95|22280.16|22200.16|22280.5|22200.5|22277.93|22197.93|10
1735580480000|2024-12-30 17:41:20|22279.47|22199.47|22288.22|22208.22|22288.22|22208.22|22279.37|22199.37|10
1735580490000|2024-12-30 17:41:30|22290.88|22210.88|22298.62|22218.62|22298.62|22218.62|22290.88|22210.88|10
1735580500000|2024-12-30 17:41:40|22299.45|22219.45|22303.73|22223.73|22305.09|22225.09|22299.45|22219.45|10
1735580510000|2024-12-30 17:41:50|22303.15|22223.15|22304.53|22224.53|22305.15|22225.15|22303.15|22223.15|10
1735580520000|2024-12-30 17:42:00|22304.61|22224.61|22307.15|22227.15|22307.15|22227.15|22304.59|22224.59|10
1735580530000|2024-12-30 17:42:10|22306.78|22226.78|22306.52|22226.52|22306.79|22226.79|22304.43|22224.43|10
1735580540000|2024-12-30 17:42:20|22306.3|22226.3|22314.62|22234.62|22314.62|22234.62|22306.1|22226.1|10
1735580550000|2024-12-30 17:42:30|22313.89|22233.89|22316.21|22236.21|22316.4|22236.4|22313.89|22233.89|10
1735580560000|2024-12-30 17:42:40|22317.09|22237.09|22314.92|22234.92|22317.09|22237.09|22314.92|22234.92|10
1735580570000|2024-12-30 17:42:50|22314.08|22234.08|22311.16|22231.16|22314.08|22234.08|22310.48|22230.48|10
1735580580000|2024-12-30 17:43:00|22311.11|22231.11|22323.57|22243.57|22323.57|22243.57|22311.11|22231.11|10
1735580590000|2024-12-30 17:43:10|22328.52|22248.52|22338.16|22258.16|22338.63|22258.63|22328.52|22248.52|10
1735580600000|2024-12-30 17:43:20|22338|22258|22353.19|22273.19|22356.48|22276.48|22338|22258|10
1735580610000|2024-12-30 17:43:30|22353.92|22273.92|22367.8|22287.8|22367.8|22287.8|22353.92|22273.92|10
1735580620000|2024-12-30 17:43:40|22368.14|22288.14|22377.88|22297.88|22377.88|22297.88|22368.14|22288.14|10
1735580630000|2024-12-30 17:43:50|22378.42|22298.42|22381.89|22301.89|22382.06|22302.06|22378.02|22298.02|10
1735580640000|2024-12-30 17:44:00|22381.27|22301.27|22392.15|22312.15|22392.15|22312.15|22380.81|22300.81|10
1735580650000|2024-12-30 17:44:10|22393.37|22313.37|22424.13|22344.13|22424.13|22344.13|22393.37|22313.37|10
1735580660000|2024-12-30 17:44:20|22423.84|22343.84|22427.9|22347.9|22428.62|22348.62|22423.84|22343.84|10
1735580670000|2024-12-30 17:44:30|22426.74|22346.74|22425.48|22345.48|22426.83|22346.83|22425.48|22345.48|10
1735580680000|2024-12-30 17:44:40|22425.77|22345.77|22428.17|22348.17|22428.17|22348.17|22424.86|22344.86|10
1735580690000|2024-12-30 17:44:50|22428.65|22348.65|22424.65|22344.65|22428.65|22348.65|22424.37|22344.37|9
1735580700000|2024-12-30 17:45:00|22425.1|22345.1|22425.47|22345.47|22426.1|22346.1|22424.68|22344.68|10
1735580710000|2024-12-30 17:45:10|22425.83|22345.83|22440.05|22360.05|22440.05|22360.05|22425.83|22345.83|10
1735580720000|2024-12-30 17:45:20|22440.24|22360.24|22433.46|22353.46|22440.25|22360.25|22433.46|22353.46|10
1735580730000|2024-12-30 17:45:30|22433.89|22353.89|22436.02|22356.02|22436.02|22356.02|22430.87|22350.87|10
1735580740000|2024-12-30 17:45:40|22437.44|22357.44|22455.46|22375.46|22455.46|22375.46|22437.44|22357.44|10
1735580750000|2024-12-30 17:45:50|22457.58|22377.58|22458.02|22378.02|22458.6|22378.6|22456.22|22376.22|10
1735580760000|2024-12-30 17:46:00|22458.58|22378.58|22455.37|22375.37|22460.52|22380.52|22453.53|22373.53|10
1735580770000|2024-12-30 17:46:10|22453.37|22373.37|22446.16|22366.16|22453.7|22373.7|22446.03|22366.03|10
1735580780000|2024-12-30 17:46:20|22444.15|22364.15|22434.86|22354.86|22444.15|22364.15|22434.86|22354.86|10
1735580790000|2024-12-30 17:46:30|22434.32|22354.32|22428.14|22348.14|22434.32|22354.32|22428.14|22348.14|10
1735580800000|2024-12-30 17:46:40|22428.06|22348.06|22415.69|22335.69|22428.06|22348.06|22415.69|22335.69|10
1735580810000|2024-12-30 17:46:50|22414.29|22334.29|22404.89|22324.89|22414.29|22334.29|22404.51|22324.51|10
1735580820000|2024-12-30 17:47:00|22405.85|22325.85|22406.77|22326.77|22406.77|22326.77|22402.48|22322.48|10
1735580830000|2024-12-30 17:47:10|22405.54|22325.54|22415.17|22335.17|22416.32|22336.32|22405.54|22325.54|10
1735580840000|2024-12-30 17:47:20|22414.71|22334.71|22417.97|22337.97|22417.97|22337.97|22413.21|22333.21|10
1735580850000|2024-12-30 17:47:30|22423.55|22343.55|22432.61|22352.61|22432.77|22352.77|22423.55|22343.55|10
1735580860000|2024-12-30 17:47:40|22434.24|22354.24|22461.67|22381.67|22461.67|22381.67|22434.24|22354.24|10
1735580870000|2024-12-30 17:47:50|22463.73|22383.73|22474.79|22394.79|22474.79|22394.79|22462.53|22382.53|10
1735580880000|2024-12-30 17:48:00|22474.68|22394.68|22480.31|22400.31|22480.31|22400.31|22474.68|22394.68|10
1735580890000|2024-12-30 17:48:10|22481.39|22401.39|22482.31|22402.31|22483.56|22403.56|22480.64|22400.64|10
1735580900000|2024-12-30 17:48:20|22481.49|22401.49|22481.36|22401.36|22482.96|22402.96|22481.36|22401.36|10
1735580910000|2024-12-30 17:48:30|22481.79|22401.79|22481.42|22401.42|22481.79|22401.79|22479.58|22399.58|10
1735580920000|2024-12-30 17:48:40|22481.05|22401.05|22473.16|22393.16|22481.05|22401.05|22473.16|22393.16|10
1735580930000|2024-12-30 17:48:50|22471.6|22391.6|22459.24|22379.24|22471.6|22391.6|22459.24|22379.24|10
1735580940000|2024-12-30 17:49:00|22459.37|22379.37|22461.53|22381.53|22463.43|22383.43|22459.37|22379.37|10
1735580950000|2024-12-30 17:49:10|22461.93|22381.93|22456.73|22376.73|22465.78|22385.78|22456.61|22376.61|10
1735580960000|2024-12-30 17:49:20|22455.22|22375.22|22462.01|22382.01|22462.88|22382.88|22455.22|22375.22|10
1735580970000|2024-12-30 17:49:30|22462.74|22382.74|22463.13|22383.13|22466.95|22386.95|22461.08|22381.08|10
1735580980000|2024-12-30 17:49:40|22464.09|22384.09|22465.31|22385.31|22466.67|22386.67|22464.09|22384.09|10
1735580990000|2024-12-30 17:49:50|22466.35|22386.35|22460.36|22380.36|22466.64|22386.64|22460.36|22380.36|10
1735581000000|2024-12-30 17:50:00|22460.69|22380.69|22458.58|22378.58|22460.95|22380.95|22458.58|22378.58|10
1735581010000|2024-12-30 17:50:10|22457.87|22377.87|22465.14|22385.14|22465.14|22385.14|22454.91|22374.91|10
1735581020000|2024-12-30 17:50:20|22465.26|22385.26|22461.68|22381.68|22466.91|22386.91|22461.68|22381.68|10
1735581030000|2024-12-30 17:50:30|22460.34|22380.34|22461.8|22381.8|22462.14|22382.14|22458.38|22378.38|10
1735581040000|2024-12-30 17:50:40|22462.03|22382.03|22464.34|22384.34|22464.59|22384.59|22462.03|22382.03|10
1735581050000|2024-12-30 17:50:50|22464.39|22384.39|22472.36|22392.36|22472.36|22392.36|22464.39|22384.39|10
1735581060000|2024-12-30 17:51:00|22472.69|22392.69|22476.56|22396.56|22476.56|22396.56|22470.79|22390.79|10
1735581070000|2024-12-30 17:51:10|22476.97|22396.97|22475.88|22395.88|22477.03|22397.03|22473.75|22393.75|10
1735581080000|2024-12-30 17:51:20|22475.54|22395.54|22467.19|22387.19|22475.54|22395.54|22467.19|22387.19|10
1735581090000|2024-12-30 17:51:30|22466.1|22386.1|22466.07|22386.07|22468.78|22388.78|22466.07|22386.07|10
1735581100000|2024-12-30 17:51:40|22465.81|22385.81|22460.56|22380.56|22467.64|22387.64|22460.56|22380.56|10
1735581110000|2024-12-30 17:51:50|22460.5|22380.5|22459.76|22379.76|22460.5|22380.5|22456.66|22376.66|9
1735581120000|2024-12-30 17:52:00|22461.74|22381.74|22460.86|22380.86|22461.74|22381.74|22460.22|22380.22|10
1735581130000|2024-12-30 17:52:10|22459.98|22379.98|22447.32|22367.32|22459.98|22379.98|22447.32|22367.32|10
1735581140000|2024-12-30 17:52:20|22447.42|22367.42|22444.14|22364.14|22447.42|22367.42|22444.14|22364.14|10
1735581150000|2024-12-30 17:52:30|22444.09|22364.09|22444.79|22364.79|22447.46|22367.46|22444.09|22364.09|9
1735581160000|2024-12-30 17:52:40|22445.09|22365.09|22447.6|22367.6|22447.71|22367.71|22445.09|22365.09|10
1735581170000|2024-12-30 17:52:50|22447.48|22367.48|22451.76|22371.76|22452.16|22372.16|22447.48|22367.48|10
1735581180000|2024-12-30 17:53:00|22451.57|22371.57|22454.28|22374.28|22454.52|22374.52|22451.57|22371.57|9
1735581190000|2024-12-30 17:53:10|22454.56|22374.56|22454.86|22374.86|22455.89|22375.89|22454.18|22374.18|10
1735581200000|2024-12-30 17:53:20|22454.97|22374.97|22455|22375|22456.36|22376.36|22454.77|22374.77|10
1735581210000|2024-12-30 17:53:30|22454.55|22374.55|22454.46|22374.46|22454.55|22374.55|22452.86|22372.86|10
1735581220000|2024-12-30 17:53:40|22454.42|22374.42|22457.62|22377.62|22457.67|22377.67|22453.13|22373.13|10
1735581230000|2024-12-30 17:53:50|22457.11|22377.11|22454.09|22374.09|22457.11|22377.11|22454.09|22374.09|10
1735581240000|2024-12-30 17:54:00|22453.97|22373.97|22450.96|22370.96|22453.97|22373.97|22450.86|22370.86|10
1735581250000|2024-12-30 17:54:10|22450.07|22370.07|22439.83|22359.83|22450.07|22370.07|22439.83|22359.83|10
1735581260000|2024-12-30 17:54:20|22439.48|22359.48|22435.77|22355.77|22439.48|22359.48|22435.77|22355.77|10
1735581270000|2024-12-30 17:54:30|22435.68|22355.68|22430.49|22350.49|22435.68|22355.68|22430.34|22350.34|10
1735581280000|2024-12-30 17:54:40|22429.36|22349.36|22420.52|22340.52|22429.8|22349.8|22420.52|22340.52|10
1735581290000|2024-12-30 17:54:50|22419.43|22339.43|22421.83|22341.83|22421.83|22341.83|22419.42|22339.42|10
1735581300000|2024-12-30 17:55:00|22422.22|22342.22|22413.09|22333.09|22422.69|22342.69|22413.09|22333.09|10
1735581310000|2024-12-30 17:55:10|22412.63|22332.63|22403.86|22323.86|22412.63|22332.63|22403.86|22323.86|10
1735581320000|2024-12-30 17:55:20|22403.14|22323.14|22397|22317|22403.14|22323.14|22396.53|22316.53|10
1735581330000|2024-12-30 17:55:30|22393.66|22313.66|22389.69|22309.69|22393.66|22313.66|22389.69|22309.69|10
1735581340000|2024-12-30 17:55:40|22389.09|22309.09|22388.83|22308.83|22389.58|22309.58|22388.23|22308.23|10
1735581350000|2024-12-30 17:55:50|22388.9|22308.9|22384.09|22304.09|22389.69|22309.69|22384.09|22304.09|10
1735581360000|2024-12-30 17:56:00|22383.59|22303.59|22373.78|22293.78|22383.59|22303.59|22373.78|22293.78|10
1735581370000|2024-12-30 17:56:10|22372.09|22292.09|22377.99|22297.99|22378.92|22298.92|22372.09|22292.09|10
1735581380000|2024-12-30 17:56:20|22375.68|22295.68|22382.35|22302.35|22382.35|22302.35|22375.18|22295.18|10
1735581390000|2024-12-30 17:56:30|22381.96|22301.96|22381.17|22301.17|22382.97|22302.97|22379.24|22299.24|10
1735581400000|2024-12-30 17:56:40|22381.36|22301.36|22380.13|22300.13|22381.68|22301.68|22379.75|22299.75|10
1735581410000|2024-12-30 17:56:50|22375.32|22295.32|22369.43|22289.43|22375.32|22295.32|22367.33|22287.33|10
1735581420000|2024-12-30 17:57:00|22368.1|22288.1|22367.79|22287.79|22369.37|22289.37|22367.79|22287.79|10
1735581430000|2024-12-30 17:57:10|22366.81|22286.81|22369.92|22289.92|22369.92|22289.92|22365.45|22285.45|10
1735581440000|2024-12-30 17:57:20|22369.59|22289.59|22368.93|22288.93|22371.12|22291.12|22368.93|22288.93|10
1735581450000|2024-12-30 17:57:30|22370.31|22290.31|22364.22|22284.22|22371.29|22291.29|22364.22|22284.22|10
1735581460000|2024-12-30 17:57:40|22362.39|22282.39|22355.95|22275.95|22362.39|22282.39|22355.95|22275.95|9
1735581470000|2024-12-30 17:57:50|22356.58|22276.58|22354.04|22274.04|22356.58|22276.58|22353.95|22273.95|9
1735581480000|2024-12-30 17:58:00|22354.12|22274.12|22353.55|22273.55|22354.29|22274.29|22353.08|22273.08|10
1735581490000|2024-12-30 17:58:10|22353.18|22273.18|22354.31|22274.31|22354.31|22274.31|22353.1|22273.1|10
1735581500000|2024-12-30 17:58:20|22354.27|22274.27|22359.11|22279.11|22359.11|22279.11|22354.27|22274.27|10
1735581510000|2024-12-30 17:58:30|22359.17|22279.17|22362.72|22282.72|22363.05|22283.05|22359.17|22279.17|10
1735581520000|2024-12-30 17:58:40|22362.28|22282.28|22362.89|22282.89|22362.89|22282.89|22361.75|22281.75|10
1735581530000|2024-12-30 17:58:50|22363.34|22283.34|22367.43|22287.43|22367.43|22287.43|22363.34|22283.34|10
1735581540000|2024-12-30 17:59:00|22367.51|22287.51|22374.57|22294.57|22374.57|22294.57|22367.51|22287.51|10
1735581550000|2024-12-30 17:59:10|22375.45|22295.45|22390|22310|22390|22310|22375.45|22295.45|10
1735581560000|2024-12-30 17:59:20|22390.44|22310.44|22397.97|22317.97|22397.97|22317.97|22389.05|22309.05|10
1735581570000|2024-12-30 17:59:30|22398.17|22318.17|22407.25|22327.25|22407.25|22327.25|22398.17|22318.17|10
1735581580000|2024-12-30 17:59:40|22406.54|22326.54|22408.74|22328.74|22408.74|22328.74|22405.78|22325.78|10
1735581590000|2024-12-30 17:59:50|22409.09|22329.09|22408.53|22328.53|22410.94|22330.94|22408.36|22328.36|9
1735581600000|2024-12-30 18:00:00|22405.81|22325.81|22408.47|22328.47|22408.47|22328.47|22405.18|22325.18|9
1735581610000|2024-12-30 18:00:10|22409.68|22329.68|22425.49|22345.49|22425.55|22345.55|22409.68|22329.68|10
1735581620000|2024-12-30 18:00:20|22427.07|22347.07|22423.78|22343.78|22427.07|22347.07|22422.67|22342.67|10
1735581630000|2024-12-30 18:00:30|22423.81|22343.81|22421.75|22341.75|22425.94|22345.94|22421.75|22341.75|10
1735581640000|2024-12-30 18:00:40|22422.1|22342.1|22422.99|22342.99|22422.99|22342.99|22420.84|22340.84|10
1735581650000|2024-12-30 18:00:50|22423.13|22343.13|22416.4|22336.4|22423.13|22343.13|22416.4|22336.4|10
1735581660000|2024-12-30 18:01:00|22416.42|22336.42|22408.39|22328.39|22416.42|22336.42|22408.39|22328.39|10
1735581670000|2024-12-30 18:01:10|22406.24|22326.24|22401.81|22321.81|22406.24|22326.24|22400.33|22320.33|10
1735581680000|2024-12-30 18:01:20|22402.29|22322.29|22405.71|22325.71|22405.71|22325.71|22401.59|22321.59|10
1735581690000|2024-12-30 18:01:30|22405.67|22325.67|22409.3|22329.3|22409.3|22329.3|22404.51|22324.51|10
1735581700000|2024-12-30 18:01:40|22409.82|22329.82|22411.01|22331.01|22411.67|22331.67|22409.82|22329.82|10
1735581710000|2024-12-30 18:01:50|22410.2|22330.2|22411.28|22331.28|22411.48|22331.48|22408.47|22328.47|10
1735581720000|2024-12-30 18:02:00|22410.83|22330.83|22412.57|22332.57|22412.57|22332.57|22410.83|22330.83|10
1735581730000|2024-12-30 18:02:10|22412.44|22332.44|22409.95|22329.95|22414.39|22334.39|22409.95|22329.95|10
1735581740000|2024-12-30 18:02:20|22409.55|22329.55|22408.18|22328.18|22409.55|22329.55|22408.18|22328.18|10
1735581750000|2024-12-30 18:02:30|22407.73|22327.73|22410.94|22330.94|22410.94|22330.94|22407.73|22327.73|10
1735581760000|2024-12-30 18:02:40|22411.18|22331.18|22399.44|22319.44|22412.69|22332.69|22399.44|22319.44|10
1735581770000|2024-12-30 18:02:50|22404.4|22324.4|22393.38|22313.38|22404.4|22324.4|22393.38|22313.38|10
1735581780000|2024-12-30 18:03:00|22393.32|22313.32|22386.4|22306.4|22393.32|22313.32|22386.08|22306.08|10
1735581790000|2024-12-30 18:03:10|22387.77|22307.77|22389.43|22309.43|22389.53|22309.53|22386.45|22306.45|10
1735581800000|2024-12-30 18:03:20|22389.67|22309.67|22387.64|22307.64|22389.67|22309.67|22387.64|22307.64|10
1735581810000|2024-12-30 18:03:30|22388.04|22308.04|22391.59|22311.59|22391.59|22311.59|22388.04|22308.04|10
1735581820000|2024-12-30 18:03:40|22391.86|22311.86|22385.37|22305.37|22391.86|22311.86|22385.37|22305.37|10
1735581830000|2024-12-30 18:03:50|22385.61|22305.61|22388.14|22308.14|22388.22|22308.22|22385.61|22305.61|10
1735581840000|2024-12-30 18:04:00|22387.81|22307.81|22388.48|22308.48|22388.48|22308.48|22386.68|22306.68|9
1735581850000|2024-12-30 18:04:10|22387.83|22307.83|22386.26|22306.26|22387.99|22307.99|22385.31|22305.31|10
1735581860000|2024-12-30 18:04:20|22386.7|22306.7|22395.04|22315.04|22395.04|22315.04|22386.7|22306.7|9
1735581870000|2024-12-30 18:04:30|22395.15|22315.15|22400.99|22320.99|22400.99|22320.99|22395.15|22315.15|9
1735581880000|2024-12-30 18:04:40|22400.83|22320.83|22396.46|22316.46|22401.31|22321.31|22396.46|22316.46|10
1735581890000|2024-12-30 18:04:50|22396.48|22316.48|22395.69|22315.69|22396.7|22316.7|22394.13|22314.13|10
1735581900000|2024-12-30 18:05:00|22395.7|22315.7|22399.79|22319.79|22401.18|22321.18|22395.7|22315.7|10
1735581910000|2024-12-30 18:05:10|22400.28|22320.28|22399.33|22319.33|22404.14|22324.14|22399.07|22319.07|10
1735581920000|2024-12-30 18:05:20|22399.94|22319.94|22399.4|22319.4|22400.86|22320.86|22399.4|22319.4|10
1735581930000|2024-12-30 18:05:30|22399.27|22319.27|22394.35|22314.35|22400.28|22320.28|22394.35|22314.35|10
1735581940000|2024-12-30 18:05:40|22392.43|22312.43|22384.08|22304.08|22392.43|22312.43|22384.08|22304.08|10
1735581950000|2024-12-30 18:05:50|22384.65|22304.65|22379.22|22299.22|22384.65|22304.65|22379.22|22299.22|10
1735581960000|2024-12-30 18:06:00|22379.11|22299.11|22368.72|22288.72|22379.11|22299.11|22368.72|22288.72|10
1735581970000|2024-12-30 18:06:10|22366.33|22286.33|22365.52|22285.52|22368.05|22288.05|22363.48|22283.48|9
1735581980000|2024-12-30 18:06:20|22364.68|22284.68|22371.71|22291.71|22371.71|22291.71|22364.19|22284.19|10
1735581990000|2024-12-30 18:06:30|22372.72|22292.72|22380.48|22300.48|22380.48|22300.48|22372.72|22292.72|10
1735582000000|2024-12-30 18:06:40|22382.1|22302.1|22387.77|22307.77|22387.77|22307.77|22382.1|22302.1|10
1735582010000|2024-12-30 18:06:50|22389|22309|22391.28|22311.28|22391.28|22311.28|22386.16|22306.16|9
1735582020000|2024-12-30 18:07:00|22391.85|22311.85|22393.5|22313.5|22396.27|22316.27|22391.85|22311.85|10
1735582030000|2024-12-30 18:07:10|22393.79|22313.79|22395.82|22315.82|22396.14|22316.14|22393.79|22313.79|10
1735582040000|2024-12-30 18:07:20|22396.17|22316.17|22395.48|22315.48|22396.17|22316.17|22394.13|22314.13|10
1735582050000|2024-12-30 18:07:30|22393.98|22313.98|22396.14|22316.14|22396.14|22316.14|22393.98|22313.98|10
1735582060000|2024-12-30 18:07:40|22396.42|22316.42|22405.89|22325.89|22405.89|22325.89|22396.33|22316.33|10
1735582070000|2024-12-30 18:07:50|22406.69|22326.69|22407.65|22327.65|22409.48|22329.48|22406.69|22326.69|10
1735582080000|2024-12-30 18:08:00|22407.67|22327.67|22408.24|22328.24|22408.24|22328.24|22405.85|22325.85|10
1735582090000|2024-12-30 18:08:10|22408.12|22328.12|22410.34|22330.34|22410.49|22330.49|22407.6|22327.6|10
1735582100000|2024-12-30 18:08:20|22411.72|22331.72|22411.6|22331.6|22411.97|22331.97|22411.13|22331.13|10
1735582110000|2024-12-30 18:08:30|22415.87|22335.87|22420.85|22340.85|22420.85|22340.85|22415.44|22335.44|9
1735582120000|2024-12-30 18:08:40|22421.73|22341.73|22444.04|22364.04|22444.04|22364.04|22421.73|22341.73|10
1735582130000|2024-12-30 18:08:50|22444.62|22364.62|22439.97|22359.97|22444.62|22364.62|22439.5|22359.5|10
1735582140000|2024-12-30 18:09:00|22439.58|22359.58|22435.37|22355.37|22439.58|22359.58|22435.27|22355.27|10
1735582150000|2024-12-30 18:09:10|22435.4|22355.4|22435.6|22355.6|22435.6|22355.6|22431.95|22351.95|10
1735582160000|2024-12-30 18:09:20|22435.74|22355.74|22441.02|22361.02|22441.02|22361.02|22435.58|22355.58|10
1735582170000|2024-12-30 18:09:30|22440.74|22360.74|22444.18|22364.18|22444.18|22364.18|22440.74|22360.74|10
1735582180000|2024-12-30 18:09:40|22444.48|22364.48|22448.97|22368.97|22449.71|22369.71|22444.48|22364.48|10
1735582190000|2024-12-30 18:09:50|22450.72|22370.72|22452.16|22372.16|22453.8|22373.8|22450.72|22370.72|10
1735582200000|2024-12-30 18:10:00|22452.21|22372.21|22456.19|22376.19|22456.19|22376.19|22452.21|22372.21|10
1735582210000|2024-12-30 18:10:10|22457.17|22377.17|22460.57|22380.57|22460.57|22380.57|22457|22377|9
1735582220000|2024-12-30 18:10:20|22460.75|22380.75|22468.41|22388.41|22468.41|22388.41|22460.75|22380.75|10
1735582230000|2024-12-30 18:10:30|22470.78|22390.78|22472.53|22392.53|22474.48|22394.48|22470.78|22390.78|10
1735582240000|2024-12-30 18:10:40|22471.63|22391.63|22466.79|22386.79|22471.63|22391.63|22466.43|22386.43|10
1735582250000|2024-12-30 18:10:50|22466.91|22386.91|22470.77|22390.77|22472.44|22392.44|22466.91|22386.91|10
1735582260000|2024-12-30 18:11:00|22470.69|22390.69|22461.63|22381.63|22470.69|22390.69|22461.63|22381.63|10
1735582270000|2024-12-30 18:11:10|22459.23|22379.23|22450.82|22370.82|22459.23|22379.23|22448.77|22368.77|10
1735582280000|2024-12-30 18:11:20|22450.17|22370.17|22450|22370|22452.67|22372.67|22450|22370|10
1735582290000|2024-12-30 18:11:30|22446.84|22366.84|22452.92|22372.92|22452.92|22372.92|22446.81|22366.81|10
1735582300000|2024-12-30 18:11:40|22452.96|22372.96|22455.66|22375.66|22456.02|22376.02|22452.78|22372.78|10
1735582310000|2024-12-30 18:11:50|22455.41|22375.41|22453.24|22373.24|22455.41|22375.41|22453.24|22373.24|10
1735582320000|2024-12-30 18:12:00|22454.78|22374.78|22461.84|22381.84|22461.84|22381.84|22454.61|22374.61|10
1735582330000|2024-12-30 18:12:10|22460.5|22380.5|22459.84|22379.84|22461.71|22381.71|22459.74|22379.74|10
1735582340000|2024-12-30 18:12:20|22459.6|22379.6|22456.6|22376.6|22459.6|22379.6|22456.02|22376.02|10
1735582350000|2024-12-30 18:12:30|22455.87|22375.87|22463.36|22383.36|22463.36|22383.36|22454.99|22374.99|10
1735582360000|2024-12-30 18:12:40|22464.15|22384.15|22465.68|22385.68|22466.66|22386.66|22464.15|22384.15|10
1735582370000|2024-12-30 18:12:50|22466.27|22386.27|22476.1|22396.1|22476.22|22396.22|22466.27|22386.27|10
1735582380000|2024-12-30 18:13:00|22476.11|22396.11|22497.7|22417.7|22498.45|22418.45|22476.11|22396.11|10
1735582390000|2024-12-30 18:13:10|22498.67|22418.67|22503|22423|22503.48|22423.48|22498.67|22418.67|10
1735582400000|2024-12-30 18:13:20|22502.71|22422.71|22510.01|22430.01|22510.33|22430.33|22502.71|22422.71|10
1735582410000|2024-12-30 18:13:30|22509.71|22429.71|22526.36|22446.36|22526.36|22446.36|22509.71|22429.71|10
1735582420000|2024-12-30 18:13:40|22527.67|22447.67|22533.83|22453.83|22535.89|22455.89|22527.67|22447.67|9
1735582430000|2024-12-30 18:13:50|22534.52|22454.52|22537.53|22457.53|22537.89|22457.89|22533.86|22453.86|10
1735582440000|2024-12-30 18:14:00|22539.43|22459.43|22544.28|22464.28|22544.28|22464.28|22539.43|22459.43|10
1735582450000|2024-12-30 18:14:10|22544.78|22464.78|22542.8|22462.8|22544.78|22464.78|22541.41|22461.41|10
1735582460000|2024-12-30 18:14:20|22542.94|22462.94|22543.36|22463.36|22543.36|22463.36|22539.87|22459.87|10
1735582470000|2024-12-30 18:14:30|22542.57|22462.57|22542.67|22462.67|22542.72|22462.72|22542.05|22462.05|10
1735582480000|2024-12-30 18:14:40|22543.46|22463.46|22536.17|22456.17|22543.46|22463.46|22535.96|22455.96|10
1735582490000|2024-12-30 18:14:50|22536.39|22456.39|22531.23|22451.23|22536.39|22456.39|22531.23|22451.23|10
1735582500000|2024-12-30 18:15:00|22530.87|22450.87|22533.44|22453.44|22533.44|22453.44|22530.87|22450.87|9
1735582510000|2024-12-30 18:15:10|22533.97|22453.97|22529.12|22449.12|22536.15|22456.15|22529.12|22449.12|10
1735582520000|2024-12-30 18:15:20|22528.72|22448.72|22524.08|22444.08|22529.03|22449.03|22523.93|22443.93|10
1735582530000|2024-12-30 18:15:30|22524.04|22444.04|22518.65|22438.65|22524.04|22444.04|22518.65|22438.65|9
1735582540000|2024-12-30 18:15:40|22516.07|22436.07|22510.29|22430.29|22516.07|22436.07|22510.29|22430.29|10
1735582550000|2024-12-30 18:15:50|22509.85|22429.85|22500.26|22420.26|22509.85|22429.85|22500.26|22420.26|10
1735582560000|2024-12-30 18:16:00|22501.15|22421.15|22501.11|22421.11|22502.61|22422.61|22499.13|22419.13|10
1735582570000|2024-12-30 18:16:10|22501.88|22421.88|22502.36|22422.36|22503.65|22423.65|22501.11|22421.11|10
1735582580000|2024-12-30 18:16:20|22503.26|22423.26|22506.47|22426.47|22506.47|22426.47|22501.52|22421.52|10
1735582590000|2024-12-30 18:16:30|22507.16|22427.16|22505.54|22425.54|22507.64|22427.64|22504.29|22424.29|10
1735582600000|2024-12-30 18:16:40|22506.69|22426.69|22510.17|22430.17|22511.88|22431.88|22506.69|22426.69|10
1735582610000|2024-12-30 18:16:50|22509.5|22429.5|22507.6|22427.6|22509.5|22429.5|22506.84|22426.84|10
1735582620000|2024-12-30 18:17:00|22505.25|22425.25|22512.1|22432.1|22512.51|22432.51|22504.75|22424.75|10
1735582630000|2024-12-30 18:17:10|22515.29|22435.29|22511.14|22431.14|22515.29|22435.29|22511.14|22431.14|10
1735582640000|2024-12-30 18:17:20|22513.2|22433.2|22519.98|22439.98|22519.98|22439.98|22513.2|22433.2|10
1735582650000|2024-12-30 18:17:30|22520.97|22440.97|22525.2|22445.2|22525.75|22445.75|22520.66|22440.66|10
1735582660000|2024-12-30 18:17:40|22525.51|22445.51|22530.47|22450.47|22531|22451|22524.64|22444.64|10
1735582670000|2024-12-30 18:17:50|22529.76|22449.76|22528.4|22448.4|22529.88|22449.88|22528.4|22448.4|10
1735582680000|2024-12-30 18:18:00|22530.01|22450.01|22536.28|22456.28|22536.28|22456.28|22530.01|22450.01|10
1735582690000|2024-12-30 18:18:10|22536.47|22456.47|22536.7|22456.7|22536.85|22456.85|22535.18|22455.18|10
1735582700000|2024-12-30 18:18:20|22535.65|22455.65|22535.21|22455.21|22535.65|22455.65|22534.84|22454.84|10
1735582710000|2024-12-30 18:18:30|22535.38|22455.38|22534.17|22454.17|22535.51|22455.51|22529.94|22449.94|10
1735582720000|2024-12-30 18:18:40|22534.11|22454.11|22532.78|22452.78|22534.57|22454.57|22532.4|22452.4|10
1735582730000|2024-12-30 18:18:50|22532.73|22452.73|22530.89|22450.89|22533.33|22453.33|22530.89|22450.89|10
1735582740000|2024-12-30 18:19:00|22530.63|22450.63|22523.09|22443.09|22530.63|22450.63|22522.73|22442.73|10
1735582750000|2024-12-30 18:19:10|22524.78|22444.78|22520.77|22440.77|22526.32|22446.32|22520.77|22440.77|10
1735582760000|2024-12-30 18:19:20|22522.22|22442.22|22527.01|22447.01|22527.01|22447.01|22521.99|22441.99|10
1735582770000|2024-12-30 18:19:30|22528.06|22448.06|22533.07|22453.07|22533.07|22453.07|22528.06|22448.06|10
1735582780000|2024-12-30 18:19:40|22533.38|22453.38|22532.01|22452.01|22533.46|22453.46|22530.94|22450.94|10
1735582790000|2024-12-30 18:19:50|22532.16|22452.16|22533.2|22453.2|22534.49|22454.49|22532.06|22452.06|10
1735582800000|2024-12-30 18:20:00|22532.3|22452.3|22535.95|22455.95|22535.95|22455.95|22531.96|22451.96|10
1735582810000|2024-12-30 18:20:10|22535.56|22455.56|22546.05|22466.05|22546.05|22466.05|22535.56|22455.56|10
1735582820000|2024-12-30 18:20:20|22547.5|22467.5|22553.34|22473.34|22553.34|22473.34|22547.5|22467.5|10
1735582830000|2024-12-30 18:20:30|22554.84|22474.84|22553.85|22473.85|22554.84|22474.84|22551.76|22471.76|10
1735582840000|2024-12-30 18:20:40|22554.83|22474.83|22554.26|22474.26|22555.38|22475.38|22553.86|22473.86|10
1735582850000|2024-12-30 18:20:50|22555.06|22475.06|22550.72|22470.72|22555.06|22475.06|22550.72|22470.72|10
1735582860000|2024-12-30 18:21:00|22551.04|22471.04|22547.09|22467.09|22551.78|22471.78|22546.65|22466.65|10
1735582870000|2024-12-30 18:21:10|22546.62|22466.62|22543.24|22463.24|22546.99|22466.99|22543.24|22463.24|10
1735582880000|2024-12-30 18:21:20|22543.51|22463.51|22543.1|22463.1|22544.53|22464.53|22541.79|22461.79|10
1735582890000|2024-12-30 18:21:30|22543.06|22463.06|22546.56|22466.56|22546.56|22466.56|22543.06|22463.06|10
1735582900000|2024-12-30 18:21:40|22545.52|22465.52|22545.69|22465.69|22547.46|22467.46|22545.52|22465.52|10
1735582910000|2024-12-30 18:21:50|22546.5|22466.5|22544.67|22464.67|22546.99|22466.99|22544.67|22464.67|10
1735582920000|2024-12-30 18:22:00|22544.62|22464.62|22551.83|22471.83|22551.83|22471.83|22544.62|22464.62|10
1735582930000|2024-12-30 18:22:10|22552.38|22472.38|22555.88|22475.88|22557.75|22477.75|22552.38|22472.38|10
1735582940000|2024-12-30 18:22:20|22555.15|22475.15|22549.51|22469.51|22555.92|22475.92|22549.51|22469.51|10
1735582950000|2024-12-30 18:22:30|22549.57|22469.57|22548.89|22468.89|22549.57|22469.57|22546.92|22466.92|10
1735582960000|2024-12-30 18:22:40|22547.43|22467.43|22546.55|22466.55|22547.43|22467.43|22544.37|22464.37|10
1735582970000|2024-12-30 18:22:50|22547.48|22467.48|22549.36|22469.36|22549.36|22469.36|22547.48|22467.48|10
1735582980000|2024-12-30 18:23:00|22548.17|22468.17|22553.66|22473.66|22553.66|22473.66|22548.17|22468.17|10
1735582990000|2024-12-30 18:23:10|22553.43|22473.43|22553.08|22473.08|22554.41|22474.41|22552.79|22472.79|10
1735583000000|2024-12-30 18:23:20|22552.62|22472.62|22551.99|22471.99|22552.78|22472.78|22551.66|22471.66|10
1735583010000|2024-12-30 18:23:30|22551.01|22471.01|22549.92|22469.92|22551.14|22471.14|22548.09|22468.09|10
1735583020000|2024-12-30 18:23:40|22549.77|22469.77|22554.41|22474.41|22554.96|22474.96|22549.77|22469.77|10
1735583030000|2024-12-30 18:23:50|22554.12|22474.12|22555.14|22475.14|22555.15|22475.15|22554.04|22474.04|10
1735583040000|2024-12-30 18:24:00|22555.41|22475.41|22559.07|22479.07|22559.07|22479.07|22555.19|22475.19|10
1735583050000|2024-12-30 18:24:10|22557.96|22477.96|22555.47|22475.47|22557.96|22477.96|22555.47|22475.47|10
1735583060000|2024-12-30 18:24:20|22554.42|22474.42|22550.21|22470.21|22554.42|22474.42|22549.62|22469.62|10
1735583070000|2024-12-30 18:24:30|22550.97|22470.97|22548.04|22468.04|22550.97|22470.97|22547.72|22467.72|10
1735583080000|2024-12-30 18:24:40|22548.87|22468.87|22543.23|22463.23|22548.87|22468.87|22543.17|22463.17|10
1735583090000|2024-12-30 18:24:50|22542.63|22462.63|22544.53|22464.53|22546.48|22466.48|22542.63|22462.63|10
1735583100000|2024-12-30 18:25:00|22544.08|22464.08|22542.36|22462.36|22544.08|22464.08|22541.47|22461.47|10
1735583110000|2024-12-30 18:25:10|22541.47|22461.47|22544.33|22464.33|22544.82|22464.82|22541.47|22461.47|9
1735583120000|2024-12-30 18:25:20|22544|22464|22547.95|22467.95|22547.95|22467.95|22543.42|22463.42|10
1735583130000|2024-12-30 18:25:30|22548.49|22468.49|22555.2|22475.2|22555.2|22475.2|22548.49|22468.49|10
1735583140000|2024-12-30 18:25:40|22555.64|22475.64|22561.5|22481.5|22561.5|22481.5|22554.63|22474.63|10
1735583150000|2024-12-30 18:25:50|22561.47|22481.47|22553.29|22473.29|22561.47|22481.47|22553.29|22473.29|10
1735583160000|2024-12-30 18:26:00|22552.93|22472.93|22554.37|22474.37|22559.46|22479.46|22552.93|22472.93|10
1735583170000|2024-12-30 18:26:10|22554.11|22474.11|22543.98|22463.98|22554.11|22474.11|22543.98|22463.98|10
1735583180000|2024-12-30 18:26:20|22543.75|22463.75|22536.47|22456.47|22545.76|22465.76|22534.92|22454.92|10
1735583190000|2024-12-30 18:26:30|22536.25|22456.25|22529.84|22449.84|22536.25|22456.25|22529.84|22449.84|10
1735583200000|2024-12-30 18:26:40|22529.2|22449.2|22527.04|22447.04|22529.2|22449.2|22526.35|22446.35|10
1735583210000|2024-12-30 18:26:50|22528.39|22448.39|22532.27|22452.27|22532.75|22452.75|22528.39|22448.39|10
1735583220000|2024-12-30 18:27:00|22532.21|22452.21|22535.59|22455.59|22536.9|22456.9|22532.21|22452.21|10
1735583230000|2024-12-30 18:27:10|22534.48|22454.48|22530.24|22450.24|22534.48|22454.48|22530.24|22450.24|10
1735583240000|2024-12-30 18:27:20|22528.96|22448.96|22527.35|22447.35|22528.96|22448.96|22527.21|22447.21|10
1735583250000|2024-12-30 18:27:30|22526.64|22446.64|22522.71|22442.71|22526.64|22446.64|22522.71|22442.71|9
1735583260000|2024-12-30 18:27:40|22522.67|22442.67|22517.09|22437.09|22523.27|22443.27|22516.77|22436.77|10
1735583270000|2024-12-30 18:27:50|22518.39|22438.39|22516.2|22436.2|22518.39|22438.39|22514.63|22434.63|10
1735583280000|2024-12-30 18:28:00|22516.05|22436.05|22518.95|22438.95|22518.95|22438.95|22515.37|22435.37|10
1735583290000|2024-12-30 18:28:10|22518.65|22438.65|22520.19|22440.19|22521.03|22441.03|22518.65|22438.65|10
1735583300000|2024-12-30 18:28:20|22520.41|22440.41|22517.27|22437.27|22520.63|22440.63|22517.27|22437.27|10
1735583310000|2024-12-30 18:28:30|22517.25|22437.25|22519.8|22439.8|22519.8|22439.8|22517.25|22437.25|10
1735583320000|2024-12-30 18:28:40|22519.79|22439.79|22517.48|22437.48|22519.79|22439.79|22517.48|22437.48|8
1735583330000|2024-12-30 18:28:50|22517.45|22437.45|22517.89|22437.89|22517.89|22437.89|22516.33|22436.33|9
1735583340000|2024-12-30 18:29:00|22518.01|22438.01|22527.12|22447.12|22527.5|22447.5|22518.01|22438.01|10
1735583350000|2024-12-30 18:29:10|22527.29|22447.29|22524.24|22444.24|22527.29|22447.29|22524.19|22444.19|10
1735583360000|2024-12-30 18:29:20|22523.51|22443.51|22522.86|22442.86|22523.96|22443.96|22522.4|22442.4|10
1735583370000|2024-12-30 18:29:30|22523.55|22443.55|22530.82|22450.82|22530.82|22450.82|22523.55|22443.55|10
1735583380000|2024-12-30 18:29:40|22530.77|22450.77|22531.8|22451.8|22533.27|22453.27|22530.77|22450.77|10
1735583390000|2024-12-30 18:29:50|22530.11|22450.11|22530.04|22450.04|22531.68|22451.68|22528.77|22448.77|10
1735583400000|2024-12-30 18:30:00|22529.97|22449.97|22530.4|22450.4|22531.43|22451.43|22529.7|22449.7|10
1735583410000|2024-12-30 18:30:10|22529.49|22449.49|22533.43|22453.43|22533.43|22453.43|22529.49|22449.49|10
1735583420000|2024-12-30 18:30:20|22533.49|22453.49|22533.83|22453.83|22533.83|22453.83|22531.71|22451.71|10
1735583430000|2024-12-30 18:30:30|22534.36|22454.36|22534.27|22454.27|22536.99|22456.99|22533.97|22453.97|10
1735583440000|2024-12-30 18:30:40|22534.98|22454.98|22532.76|22452.76|22534.99|22454.99|22532.76|22452.76|10
1735583450000|2024-12-30 18:30:50|22532.78|22452.78|22527.55|22447.55|22532.78|22452.78|22527.55|22447.55|10
1735583460000|2024-12-30 18:31:00|22526.68|22446.68|22523.36|22443.36|22526.68|22446.68|22523.36|22443.36|9
1735583470000|2024-12-30 18:31:10|22522|22442|22519.82|22439.82|22522|22442|22519.82|22439.82|10
1735583480000|2024-12-30 18:31:20|22519.9|22439.9|22522.49|22442.49|22522.49|22442.49|22519.9|22439.9|10
1735583490000|2024-12-30 18:31:30|22522.03|22442.03|22520.24|22440.24|22522.03|22442.03|22520.24|22440.24|10
1735583500000|2024-12-30 18:31:40|22521.06|22441.06|22523.11|22443.11|22523.21|22443.21|22521.06|22441.06|10
1735583510000|2024-12-30 18:31:50|22522.79|22442.79|22529.27|22449.27|22529.27|22449.27|22522.79|22442.79|10
1735583520000|2024-12-30 18:32:00|22528.96|22448.96|22541.62|22461.62|22541.62|22461.62|22528.79|22448.79|10
1735583530000|2024-12-30 18:32:10|22543.94|22463.94|22542.52|22462.52|22544.01|22464.01|22541.29|22461.29|10
1735583540000|2024-12-30 18:32:20|22542.27|22462.27|22540.33|22460.33|22542.27|22462.27|22540.33|22460.33|10
1735583550000|2024-12-30 18:32:30|22539.8|22459.8|22534.23|22454.23|22539.8|22459.8|22534.23|22454.23|10
1735583560000|2024-12-30 18:32:40|22534.34|22454.34|22531.33|22451.33|22535.01|22455.01|22531.33|22451.33|10
1735583570000|2024-12-30 18:32:50|22531.19|22451.19|22525.74|22445.74|22531.19|22451.19|22525.74|22445.74|10
1735583580000|2024-12-30 18:33:00|22526.03|22446.03|22527.16|22447.16|22528.37|22448.37|22526.03|22446.03|10
1735583590000|2024-12-30 18:33:10|22527.47|22447.47|22527.81|22447.81|22528.22|22448.22|22526.62|22446.62|9
1735583600000|2024-12-30 18:33:20|22528.17|22448.17|22533.81|22453.81|22533.81|22453.81|22528.17|22448.17|10
1735583610000|2024-12-30 18:33:30|22533.71|22453.71|22541.3|22461.3|22541.3|22461.3|22533.54|22453.54|9
1735583620000|2024-12-30 18:33:40|22541.49|22461.49|22545.19|22465.19|22545.71|22465.71|22541.49|22461.49|10
1735583630000|2024-12-30 18:33:50|22545.2|22465.2|22546.38|22466.38|22547.13|22467.13|22545.2|22465.2|10
1735583640000|2024-12-30 18:34:00|22545.94|22465.94|22550.6|22470.6|22551.35|22471.35|22545.54|22465.54|10
1735583650000|2024-12-30 18:34:10|22550.65|22470.65|22549.08|22469.08|22551.71|22471.71|22548.78|22468.78|10
1735583660000|2024-12-30 18:34:20|22549.61|22469.61|22549.03|22469.03|22549.63|22469.63|22547.97|22467.97|10
1735583670000|2024-12-30 18:34:30|22549.08|22469.08|22550.1|22470.1|22552.89|22472.89|22548.9|22468.9|10
1735583680000|2024-12-30 18:34:40|22548.89|22468.89|22551.68|22471.68|22551.68|22471.68|22548.89|22468.89|10
1735583690000|2024-12-30 18:34:50|22551.43|22471.43|22551.19|22471.19|22552.42|22472.42|22551.19|22471.19|10
1735583700000|2024-12-30 18:35:00|22551.06|22471.06|22551.62|22471.62|22553.28|22473.28|22550.37|22470.37|10
1735583710000|2024-12-30 18:35:10|22550.39|22470.39|22553.81|22473.81|22553.81|22473.81|22550.39|22470.39|9
1735583720000|2024-12-30 18:35:20|22554.43|22474.43|22554.68|22474.68|22555.07|22475.07|22552.77|22472.77|10
1735583730000|2024-12-30 18:35:30|22554.62|22474.62|22561.52|22481.52|22561.52|22481.52|22554.62|22474.62|10
1735583740000|2024-12-30 18:35:40|22561.78|22481.78|22557.11|22477.11|22561.78|22481.78|22557.11|22477.11|10
1735583750000|2024-12-30 18:35:50|22557.35|22477.35|22551.72|22471.72|22557.44|22477.44|22551.72|22471.72|10
1735583760000|2024-12-30 18:36:00|22550.85|22470.85|22549.52|22469.52|22550.85|22470.85|22548.11|22468.11|10
1735583770000|2024-12-30 18:36:10|22550.75|22470.75|22550.78|22470.78|22550.98|22470.98|22548.38|22468.38|10
1735583780000|2024-12-30 18:36:20|22550.08|22470.08|22543.21|22463.21|22550.15|22470.15|22543.21|22463.21|10
1735583790000|2024-12-30 18:36:30|22542.24|22462.24|22536.38|22456.38|22542.24|22462.24|22536.38|22456.38|10
1735583800000|2024-12-30 18:36:40|22536.33|22456.33|22532.23|22452.23|22536.48|22456.48|22532.23|22452.23|10
1735583810000|2024-12-30 18:36:50|22533.02|22453.02|22532.23|22452.23|22533.26|22453.26|22530.97|22450.97|10
1735583820000|2024-12-30 18:37:00|22532.28|22452.28|22533.3|22453.3|22533.3|22453.3|22531.32|22451.32|10
1735583830000|2024-12-30 18:37:10|22534.7|22454.7|22534.42|22454.42|22535.59|22455.59|22532.44|22452.44|10
1735583840000|2024-12-30 18:37:20|22534.08|22454.08|22537.49|22457.49|22537.49|22457.49|22534.08|22454.08|9
1735583850000|2024-12-30 18:37:30|22538.51|22458.51|22537.56|22457.56|22538.53|22458.53|22536.06|22456.06|10
1735583860000|2024-12-30 18:37:40|22537.16|22457.16|22535.02|22455.02|22537.16|22457.16|22535.02|22455.02|10
1735583870000|2024-12-30 18:37:50|22534.3|22454.3|22535.04|22455.04|22535.04|22455.04|22533.7|22453.7|9
1735583880000|2024-12-30 18:38:00|22535.13|22455.13|22538.52|22458.52|22539.56|22459.56|22535.02|22455.02|10
1735583890000|2024-12-30 18:38:10|22539.09|22459.09|22542.41|22462.41|22542.41|22462.41|22539.09|22459.09|10
1735583900000|2024-12-30 18:38:20|22542.71|22462.71|22544.8|22464.8|22545.83|22465.83|22542.71|22462.71|10
1735583910000|2024-12-30 18:38:30|22545.13|22465.13|22549.37|22469.37|22550.66|22470.66|22545.13|22465.13|10
1735583920000|2024-12-30 18:38:40|22549.17|22469.17|22549.42|22469.42|22550.27|22470.27|22546.49|22466.49|10
1735583930000|2024-12-30 18:38:50|22549.57|22469.57|22551.99|22471.99|22552.68|22472.68|22549.57|22469.57|10
1735583940000|2024-12-30 18:39:00|22551.53|22471.53|22551.91|22471.91|22552.53|22472.53|22551.34|22471.34|10
1735583950000|2024-12-30 18:39:10|22551.41|22471.41|22546.31|22466.31|22551.41|22471.41|22546.31|22466.31|10
1735583960000|2024-12-30 18:39:20|22546.7|22466.7|22543.45|22463.45|22547.21|22467.21|22543.08|22463.08|10
1735583970000|2024-12-30 18:39:30|22543.72|22463.72|22542.75|22462.75|22543.72|22463.72|22542.1|22462.1|10
1735583980000|2024-12-30 18:39:40|22543.23|22463.23|22546.13|22466.13|22546.44|22466.44|22543.23|22463.23|10
1735583990000|2024-12-30 18:39:50|22546.65|22466.65|22548.59|22468.59|22548.6|22468.6|22546.65|22466.65|10
1735584000000|2024-12-30 18:40:00|22548.26|22468.26|22548.13|22468.13|22550.31|22470.31|22548.13|22468.13|10
1735584010000|2024-12-30 18:40:10|22547.8|22467.8|22547.58|22467.58|22548.26|22468.26|22546.96|22466.96|10
1735584020000|2024-12-30 18:40:20|22547.62|22467.62|22545.58|22465.58|22547.62|22467.62|22545.58|22465.58|10
1735584030000|2024-12-30 18:40:30|22544.78|22464.78|22541.54|22461.54|22544.78|22464.78|22541.05|22461.05|10
1735584040000|2024-12-30 18:40:40|22541.49|22461.49|22544.88|22464.88|22544.88|22464.88|22541.49|22461.49|10
1735584050000|2024-12-30 18:40:50|22545.46|22465.46|22547.1|22467.1|22548.86|22468.86|22545.46|22465.46|10
1735584060000|2024-12-30 18:41:00|22547.11|22467.11|22544.07|22464.07|22547.18|22467.18|22543.21|22463.21|10
1735584070000|2024-12-30 18:41:10|22544.1|22464.1|22543.45|22463.45|22544.1|22464.1|22541.79|22461.79|10
1735584080000|2024-12-30 18:41:20|22544.32|22464.32|22540.44|22460.44|22544.62|22464.62|22539.66|22459.66|10
1735584090000|2024-12-30 18:41:30|22541.1|22461.1|22541.02|22461.02|22542.52|22462.52|22540.17|22460.17|10
1735584100000|2024-12-30 18:41:40|22541.59|22461.59|22546.83|22466.83|22546.83|22466.83|22541.59|22461.59|10
1735584110000|2024-12-30 18:41:50|22546.52|22466.52|22547.94|22467.94|22547.94|22467.94|22546.48|22466.48|10
1735584120000|2024-12-30 18:42:00|22548.87|22468.87|22543.44|22463.44|22548.87|22468.87|22543.44|22463.44|10
1735584130000|2024-12-30 18:42:10|22543.52|22463.52|22540.48|22460.48|22543.57|22463.57|22540.48|22460.48|10
1735584140000|2024-12-30 18:42:20|22540.92|22460.92|22535.86|22455.86|22540.92|22460.92|22535.77|22455.77|10
1735584150000|2024-12-30 18:42:30|22535.81|22455.81|22539.73|22459.73|22540.21|22460.21|22535.81|22455.81|10
1735584160000|2024-12-30 18:42:40|22538.28|22458.28|22535.27|22455.27|22538.28|22458.28|22535.27|22455.27|10
1735584170000|2024-12-30 18:42:50|22535.26|22455.26|22531.34|22451.34|22535.26|22455.26|22530.91|22450.91|10
1735584180000|2024-12-30 18:43:00|22530.94|22450.94|22532.34|22452.34|22532.37|22452.37|22530.06|22450.06|10
1735584190000|2024-12-30 18:43:10|22532.77|22452.77|22535.15|22455.15|22535.15|22455.15|22532.54|22452.54|10
1735584200000|2024-12-30 18:43:20|22535.52|22455.52|22534.05|22454.05|22536.26|22456.26|22533.7|22453.7|10
1735584210000|2024-12-30 18:43:30|22534.32|22454.32|22535.95|22455.95|22535.95|22455.95|22533.84|22453.84|10
1735584220000|2024-12-30 18:43:40|22535.74|22455.74|22530.82|22450.82|22535.74|22455.74|22530.82|22450.82|10
1735584230000|2024-12-30 18:43:50|22530.81|22450.81|22525.92|22445.92|22530.81|22450.81|22525.71|22445.71|10
1735584240000|2024-12-30 18:44:00|22525.6|22445.6|22527.38|22447.38|22528.47|22448.47|22525.19|22445.19|9
1735584250000|2024-12-30 18:44:10|22527.66|22447.66|22527.89|22447.89|22528.14|22448.14|22527.07|22447.07|10
1735584260000|2024-12-30 18:44:20|22527.76|22447.76|22531.64|22451.64|22531.64|22451.64|22527.76|22447.76|9
1735584270000|2024-12-30 18:44:30|22532.15|22452.15|22537.28|22457.28|22537.28|22457.28|22532.15|22452.15|10
1735584280000|2024-12-30 18:44:40|22537.81|22457.81|22539.94|22459.94|22539.94|22459.94|22537.81|22457.81|10
1735584290000|2024-12-30 18:44:50|22539.45|22459.45|22535.54|22455.54|22539.45|22459.45|22535.16|22455.16|10
1735584300000|2024-12-30 18:45:00|22534.72|22454.72|22541.68|22461.68|22541.68|22461.68|22534.22|22454.22|10
1735584310000|2024-12-30 18:45:10|22542.67|22462.67|22548.38|22468.38|22548.38|22468.38|22542.67|22462.67|10
1735584320000|2024-12-30 18:45:20|22549.22|22469.22|22553.34|22473.34|22553.34|22473.34|22549.22|22469.22|10
1735584330000|2024-12-30 18:45:30|22553.79|22473.79|22554.7|22474.7|22554.7|22474.7|22552.7|22472.7|10
1735584340000|2024-12-30 18:45:40|22554.97|22474.97|22556.1|22476.1|22556.1|22476.1|22554.77|22474.77|10
1735584350000|2024-12-30 18:45:50|22556.49|22476.49|22557.28|22477.28|22557.56|22477.56|22556.49|22476.49|10
1735584360000|2024-12-30 18:46:00|22557.33|22477.33|22560.25|22480.25|22561.1|22481.1|22557.33|22477.33|10
1735584370000|2024-12-30 18:46:10|22560.11|22480.11|22562.08|22482.08|22562.63|22482.63|22559.1|22479.1|10
1735584380000|2024-12-30 18:46:20|22561.05|22481.05|22562.84|22482.84|22562.84|22482.84|22559.04|22479.04|10
1735584390000|2024-12-30 18:46:30|22562.99|22482.99|22557.6|22477.6|22563.06|22483.06|22557.6|22477.6|10
1735584400000|2024-12-30 18:46:40|22556.87|22476.87|22559.43|22479.43|22559.43|22479.43|22555.86|22475.86|10
1735584410000|2024-12-30 18:46:50|22559.93|22479.93|22564.12|22484.12|22564.12|22484.12|22559.93|22479.93|10
1735584420000|2024-12-30 18:47:00|22564.08|22484.08|22565.3|22485.3|22565.3|22485.3|22564.08|22484.08|10
1735584430000|2024-12-30 18:47:10|22565.31|22485.31|22566.9|22486.9|22566.9|22486.9|22565.31|22485.31|10
1735584440000|2024-12-30 18:47:20|22566.41|22486.41|22567.57|22487.57|22567.57|22487.57|22566.09|22486.09|9
1735584450000|2024-12-30 18:47:30|22567.74|22487.74|22567.28|22487.28|22568.61|22488.61|22565.9|22485.9|10
1735584460000|2024-12-30 18:47:40|22567.57|22487.57|22566.48|22486.48|22568.74|22488.74|22566.48|22486.48|10
1735584470000|2024-12-30 18:47:50|22566.21|22486.21|22568.62|22488.62|22568.62|22488.62|22565.93|22485.93|10
1735584480000|2024-12-30 18:48:00|22567.77|22487.77|22568.05|22488.05|22570.23|22490.23|22567.77|22487.77|10
1735584490000|2024-12-30 18:48:10|22567.63|22487.63|22557.5|22477.5|22567.63|22487.63|22557.5|22477.5|10
1735584500000|2024-12-30 18:48:20|22554.93|22474.93|22557.36|22477.36|22557.36|22477.36|22554.46|22474.46|10
1735584510000|2024-12-30 18:48:30|22557.68|22477.68|22562.9|22482.9|22562.9|22482.9|22557.68|22477.68|10
1735584520000|2024-12-30 18:48:40|22563.03|22483.03|22563.22|22483.22|22564.07|22484.07|22562.98|22482.98|10
1735584530000|2024-12-30 18:48:50|22563.18|22483.18|22561.94|22481.94|22563.76|22483.76|22561.81|22481.81|10
1735584540000|2024-12-30 18:49:00|22561.9|22481.9|22559.62|22479.62|22561.9|22481.9|22558.5|22478.5|10
1735584550000|2024-12-30 18:49:10|22559.45|22479.45|22562.69|22482.69|22562.69|22482.69|22559.45|22479.45|10
1735584560000|2024-12-30 18:49:20|22562.71|22482.71|22564.26|22484.26|22564.45|22484.45|22562.71|22482.71|10
1735584570000|2024-12-30 18:49:30|22563.84|22483.84|22565.4|22485.4|22565.4|22485.4|22563.84|22483.84|9
1735584580000|2024-12-30 18:49:40|22565.51|22485.51|22562.84|22482.84|22565.51|22485.51|22562.82|22482.82|9
1735584590000|2024-12-30 18:49:50|22562.86|22482.86|22557.66|22477.66|22562.87|22482.87|22557.66|22477.66|10
1735584600000|2024-12-30 18:50:00|22557.55|22477.55|22561.88|22481.88|22561.99|22481.99|22557.55|22477.55|10
1735584610000|2024-12-30 18:50:10|22561.9|22481.9|22563.93|22483.93|22563.93|22483.93|22561.9|22481.9|10
1735584620000|2024-12-30 18:50:20|22564.16|22484.16|22563.54|22483.54|22564.34|22484.34|22563.54|22483.54|10
1735584630000|2024-12-30 18:50:30|22563.88|22483.88|22563.09|22483.09|22563.88|22483.88|22563.08|22483.08|10
1735584640000|2024-12-30 18:50:40|22563.03|22483.03|22564.8|22484.8|22564.8|22484.8|22562.75|22482.75|10
1735584650000|2024-12-30 18:50:50|22565.78|22485.78|22564.97|22484.97|22565.85|22485.85|22564.97|22484.97|10
1735584660000|2024-12-30 18:51:00|22564.99|22484.99|22562.4|22482.4|22565.08|22485.08|22561.8|22481.8|9
1735584670000|2024-12-30 18:51:10|22562.95|22482.95|22561.24|22481.24|22563.43|22483.43|22561.24|22481.24|10
1735584680000|2024-12-30 18:51:20|22560.91|22480.91|22558.56|22478.56|22560.91|22480.91|22558.5|22478.5|10
1735584690000|2024-12-30 18:51:30|22558.67|22478.67|22561.29|22481.29|22561.29|22481.29|22558.67|22478.67|10
1735584700000|2024-12-30 18:51:40|22561.22|22481.22|22562.56|22482.56|22562.56|22482.56|22560.39|22480.39|10
1735584710000|2024-12-30 18:51:50|22562.6|22482.6|22565.88|22485.88|22565.88|22485.88|22562.6|22482.6|10
1735584720000|2024-12-30 18:52:00|22565.9|22485.9|22565.78|22485.78|22565.9|22485.9|22564.28|22484.28|10
1735584730000|2024-12-30 18:52:10|22566.87|22486.87|22566.13|22486.13|22567.14|22487.14|22566.04|22486.04|9
1735584740000|2024-12-30 18:52:20|22566.81|22486.81|22570.12|22490.12|22570.12|22490.12|22566.81|22486.81|10
1735584750000|2024-12-30 18:52:30|22571.23|22491.23|22571.3|22491.3|22571.3|22491.3|22570.44|22490.44|10
1735584760000|2024-12-30 18:52:40|22571.36|22491.36|22572.64|22492.64|22573|22493|22571.36|22491.36|10
1735584770000|2024-12-30 18:52:50|22572.53|22492.53|22573.41|22493.41|22573.41|22493.41|22572.39|22492.39|10
1735584780000|2024-12-30 18:53:00|22573.03|22493.03|22574.54|22494.54|22575.1|22495.1|22573.03|22493.03|10
1735584790000|2024-12-30 18:53:10|22574.37|22494.37|22571.36|22491.36|22574.37|22494.37|22570.86|22490.86|10
1735584800000|2024-12-30 18:53:20|22571.61|22491.61|22571.54|22491.54|22571.68|22491.68|22570.89|22490.89|10
1735584810000|2024-12-30 18:53:30|22572.26|22492.26|22569.88|22489.88|22572.26|22492.26|22568.92|22488.92|7
1735584820000|2024-12-30 18:53:40|22569.67|22489.67|22569.93|22489.93|22570.43|22490.43|22568.98|22488.98|10
1735584830000|2024-12-30 18:53:50|22569.89|22489.89|22568.68|22488.68|22569.89|22489.89|22568.02|22488.02|10
1735584840000|2024-12-30 18:54:00|22568.82|22488.82|22569.69|22489.69|22571.07|22491.07|22568.55|22488.55|10
1735584850000|2024-12-30 18:54:10|22571.92|22491.92|22574.36|22494.36|22574.79|22494.79|22571.92|22491.92|10
1735584860000|2024-12-30 18:54:20|22574.34|22494.34|22575.56|22495.56|22575.56|22495.56|22573.58|22493.58|10
1735584870000|2024-12-30 18:54:30|22575.38|22495.38|22576.19|22496.19|22576.54|22496.54|22575.38|22495.38|10
1735584880000|2024-12-30 18:54:40|22575.86|22495.86|22576.23|22496.23|22576.85|22496.85|22575.63|22495.63|10
1735584890000|2024-12-30 18:54:50|22576.98|22496.98|22576.54|22496.54|22576.98|22496.98|22575.75|22495.75|10
1735584900000|2024-12-30 18:55:00|22576.53|22496.53|22576.69|22496.69|22577.21|22497.21|22576.35|22496.35|9
1735584910000|2024-12-30 18:55:10|22576.84|22496.84|22580.3|22500.3|22580.62|22500.62|22576.84|22496.84|10
1735584920000|2024-12-30 18:55:20|22580.11|22500.11|22580.88|22500.88|22580.95|22500.95|22579.76|22499.76|10
1735584930000|2024-12-30 18:55:30|22581.04|22501.04|22582.11|22502.11|22582.12|22502.12|22580.16|22500.16|10
1735584940000|2024-12-30 18:55:40|22582.6|22502.6|22585.64|22505.64|22585.64|22505.64|22582.03|22502.03|10
1735584950000|2024-12-30 18:55:50|22585.93|22505.93|22583.64|22503.64|22586.17|22506.17|22583.64|22503.64|10
1735584960000|2024-12-30 18:56:00|22583.96|22503.96|22582.65|22502.65|22583.96|22503.96|22582.65|22502.65|10
1735584970000|2024-12-30 18:56:10|22582.28|22502.28|22578.66|22498.66|22582.28|22502.28|22578.66|22498.66|10
1735584980000|2024-12-30 18:56:20|22577.93|22497.93|22572.48|22492.48|22578.04|22498.04|22572.48|22492.48|10
1735584990000|2024-12-30 18:56:30|22571.02|22491.02|22568.12|22488.12|22571.02|22491.02|22568.12|22488.12|10
1735585000000|2024-12-30 18:56:40|22567.59|22487.59|22568.81|22488.81|22568.81|22488.81|22567.59|22487.59|9
1735585010000|2024-12-30 18:56:50|22569.17|22489.17|22567.7|22487.7|22569.17|22489.17|22567.51|22487.51|10
1735585020000|2024-12-30 18:57:00|22567.75|22487.75|22563.31|22483.31|22567.75|22487.75|22562.77|22482.77|10
1735585030000|2024-12-30 18:57:10|22563.21|22483.21|22565.48|22485.48|22565.48|22485.48|22563.21|22483.21|10
1735585040000|2024-12-30 18:57:20|22566.24|22486.24|22567.71|22487.71|22568.29|22488.29|22566.24|22486.24|10
1735585050000|2024-12-30 18:57:30|22567.67|22487.67|22563.26|22483.26|22567.67|22487.67|22563.26|22483.26|10
1735585060000|2024-12-30 18:57:40|22563.11|22483.11|22563.54|22483.54|22564.06|22484.06|22563.11|22483.11|9
1735585070000|2024-12-30 18:57:50|22564.42|22484.42|22563.64|22483.64|22564.42|22484.42|22563.48|22483.48|10
1735585080000|2024-12-30 18:58:00|22563.27|22483.27|22564.81|22484.81|22564.81|22484.81|22562.73|22482.73|10
1735585090000|2024-12-30 18:58:10|22565.56|22485.56|22567.15|22487.15|22567.26|22487.26|22565.56|22485.56|9
1735585100000|2024-12-30 18:58:20|22567.44|22487.44|22565.59|22485.59|22567.44|22487.44|22564.46|22484.46|10
1735585110000|2024-12-30 18:58:30|22565.55|22485.55|22566.87|22486.87|22566.87|22486.87|22565.55|22485.55|9
1735585120000|2024-12-30 18:58:40|22566.92|22486.92|22566.08|22486.08|22567.09|22487.09|22565.97|22485.97|8
1735585130000|2024-12-30 18:58:50|22567.3|22487.3|22564.63|22484.63|22567.3|22487.3|22563.53|22483.53|10
1735585140000|2024-12-30 18:59:00|22564.92|22484.92|22563.72|22483.72|22565.62|22485.62|22563.72|22483.72|9
1735585150000|2024-12-30 18:59:10|22563.92|22483.92|22565.04|22485.04|22565.04|22485.04|22562.91|22482.91|10
1735585160000|2024-12-30 18:59:20|22564.8|22484.8|22569.57|22489.57|22569.57|22489.57|22564.8|22484.8|10
1735585170000|2024-12-30 18:59:30|22569.97|22489.97|22569.16|22489.16|22570.27|22490.27|22569.16|22489.16|10
1735585180000|2024-12-30 18:59:40|22563.66|22483.66|22566.72|22486.72|22566.72|22486.72|22563.61|22483.61|10
1735585190000|2024-12-30 18:59:50|22566.73|22486.73|22567.7|22487.7|22568.31|22488.31|22566.73|22486.73|8
1735585200000|2024-12-30 19:00:00|22567.69|22487.69|22571.17|22491.17|22571.33|22491.33|22567.65|22487.65|10
1735585210000|2024-12-30 19:00:10|22570.43|22490.43|22569.59|22489.59|22572.67|22492.67|22569.59|22489.59|10
1735585220000|2024-12-30 19:00:20|22569.41|22489.41|22571.94|22491.94|22572.44|22492.44|22569.41|22489.41|10
1735585230000|2024-12-30 19:00:30|22571.33|22491.33|22566.52|22486.52|22571.33|22491.33|22566.52|22486.52|10
1735585240000|2024-12-30 19:00:40|22565.61|22485.61|22564.26|22484.26|22565.62|22485.62|22564.26|22484.26|10
1735585250000|2024-12-30 19:00:50|22564.24|22484.24|22563.11|22483.11|22564.24|22484.24|22561.69|22481.69|10
1735585260000|2024-12-30 19:01:00|22562.92|22482.92|22560.36|22480.36|22562.92|22482.92|22560.36|22480.36|10
1735585270000|2024-12-30 19:01:10|22560.44|22480.44|22558.44|22478.44|22560.44|22480.44|22556.58|22476.58|10
1735585280000|2024-12-30 19:01:20|22558.5|22478.5|22558.41|22478.41|22558.83|22478.83|22556.28|22476.28|10
1735585290000|2024-12-30 19:01:30|22558.35|22478.35|22561.37|22481.37|22561.37|22481.37|22558.29|22478.29|10
1735585300000|2024-12-30 19:01:40|22562.17|22482.17|22562.83|22482.83|22562.9|22482.9|22562.17|22482.17|10
1735585310000|2024-12-30 19:01:50|22562.25|22482.25|22558.09|22478.09|22562.25|22482.25|22557.58|22477.58|10
1735585320000|2024-12-30 19:02:00|22558.55|22478.55|22556.21|22476.21|22558.55|22478.55|22554.17|22474.17|10
1735585330000|2024-12-30 19:02:10|22557.19|22477.19|22559.89|22479.89|22560.14|22480.14|22557.19|22477.19|10
1735585340000|2024-12-30 19:02:20|22559.13|22479.13|22561.93|22481.93|22562.44|22482.44|22559.13|22479.13|10
1735585350000|2024-12-30 19:02:30|22560.94|22480.94|22569.99|22489.99|22569.99|22489.99|22560.94|22480.94|10
1735585360000|2024-12-30 19:02:40|22571.07|22491.07|22567.01|22487.01|22571.07|22491.07|22567.01|22487.01|10
1735585370000|2024-12-30 19:02:50|22566.48|22486.48|22562.58|22482.58|22566.48|22486.48|22562.58|22482.58|10
1735585380000|2024-12-30 19:03:00|22561.28|22481.28|22570.67|22490.67|22570.67|22490.67|22561.24|22481.24|9
1735585390000|2024-12-30 19:03:10|22571.08|22491.08|22566.82|22486.82|22571.97|22491.97|22566.82|22486.82|10
1735585400000|2024-12-30 19:03:20|22566.62|22486.62|22567.72|22487.72|22567.93|22487.93|22566.38|22486.38|10
1735585410000|2024-12-30 19:03:30|22569.42|22489.42|22570.52|22490.52|22570.52|22490.52|22569.42|22489.42|10
1735585420000|2024-12-30 19:03:40|22570.53|22490.53|22569.43|22489.43|22571.41|22491.41|22568.74|22488.74|9
1735585430000|2024-12-30 19:03:50|22569.49|22489.49|22571.27|22491.27|22571.38|22491.38|22569.49|22489.49|10
1735585440000|2024-12-30 19:04:00|22571.18|22491.18|22569.75|22489.75|22571.18|22491.18|22569.24|22489.24|10
1735585450000|2024-12-30 19:04:10|22569.71|22489.71|22571.15|22491.15|22571.31|22491.31|22569.43|22489.43|10
1735585460000|2024-12-30 19:04:20|22570.88|22490.88|22568.54|22488.54|22570.88|22490.88|22568.54|22488.54|10
1735585470000|2024-12-30 19:04:30|22567.46|22487.46|22566.44|22486.44|22567.46|22487.46|22566.44|22486.44|9
1735585480000|2024-12-30 19:04:40|22566.39|22486.39|22563.8|22483.8|22566.56|22486.56|22563.52|22483.52|10
1735585490000|2024-12-30 19:04:50|22567.33|22487.33|22566.01|22486.01|22568.05|22488.05|22566.01|22486.01|10
1735585500000|2024-12-30 19:05:00|22565.73|22485.73|22569.19|22489.19|22569.19|22489.19|22565.73|22485.73|10
1735585510000|2024-12-30 19:05:10|22569.82|22489.82|22575.27|22495.27|22575.64|22495.64|22569.82|22489.82|10
1735585520000|2024-12-30 19:05:20|22575.22|22495.22|22581.55|22501.55|22581.55|22501.55|22575.22|22495.22|10
1735585530000|2024-12-30 19:05:30|22581.59|22501.59|22583.8|22503.8|22585.32|22505.32|22581.59|22501.59|9
1735585540000|2024-12-30 19:05:40|22581.69|22501.69|22582.04|22502.04|22585.31|22505.31|22581.69|22501.69|10
1735585550000|2024-12-30 19:05:50|22580.64|22500.64|22572.57|22492.57|22580.64|22500.64|22572.57|22492.57|10
1735585560000|2024-12-30 19:06:00|22571.92|22491.92|22568.36|22488.36|22571.92|22491.92|22568.34|22488.34|10
1735585570000|2024-12-30 19:06:10|22568.11|22488.11|22556.31|22476.31|22568.11|22488.11|22556.31|22476.31|10
1735585580000|2024-12-30 19:06:20|22551.47|22471.47|22550.79|22470.79|22551.8|22471.8|22549.66|22469.66|10
1735585590000|2024-12-30 19:06:30|22550.9|22470.9|22555.41|22475.41|22555.43|22475.43|22550.9|22470.9|10
1735585600000|2024-12-30 19:06:40|22555.96|22475.96|22553.88|22473.88|22558.52|22478.52|22553.88|22473.88|10
1735585610000|2024-12-30 19:06:50|22553.61|22473.61|22559.89|22479.89|22559.89|22479.89|22552.72|22472.72|10
1735585620000|2024-12-30 19:07:00|22560.68|22480.68|22561.36|22481.36|22562.11|22482.11|22560.68|22480.68|10
1735585630000|2024-12-30 19:07:10|22560.52|22480.52|22558.6|22478.6|22560.52|22480.52|22558.01|22478.01|10
1735585640000|2024-12-30 19:07:20|22557.96|22477.96|22556.72|22476.72|22557.96|22477.96|22555.8|22475.8|10
1735585650000|2024-12-30 19:07:30|22556.62|22476.62|22555.99|22475.99|22557.33|22477.33|22555.99|22475.99|9
1735585660000|2024-12-30 19:07:40|22556.06|22476.06|22555.27|22475.27|22556.62|22476.62|22555.27|22475.27|10
1735585670000|2024-12-30 19:07:50|22554.62|22474.62|22551.1|22471.1|22554.62|22474.62|22550.89|22470.89|10
1735585680000|2024-12-30 19:08:00|22549.92|22469.92|22545.62|22465.62|22550.62|22470.62|22545.62|22465.62|10
1735585690000|2024-12-30 19:08:10|22545.64|22465.64|22539.67|22459.67|22545.64|22465.64|22539.67|22459.67|10
1735585700000|2024-12-30 19:08:20|22539.1|22459.1|22535.47|22455.47|22539.1|22459.1|22533.81|22453.81|10
1735585710000|2024-12-30 19:08:30|22535.19|22455.19|22536.45|22456.45|22536.59|22456.59|22535.19|22455.19|10
1735585720000|2024-12-30 19:08:40|22536.27|22456.27|22538.13|22458.13|22538.65|22458.65|22535.68|22455.68|10
1735585730000|2024-12-30 19:08:50|22537.01|22457.01|22539.42|22459.42|22539.42|22459.42|22536.69|22456.69|9
1735585740000|2024-12-30 19:09:00|22539.34|22459.34|22541.22|22461.22|22541.22|22461.22|22539.01|22459.01|9
1735585750000|2024-12-30 19:09:10|22541.37|22461.37|22544.22|22464.22|22544.42|22464.42|22540.7|22460.7|10
1735585760000|2024-12-30 19:09:20|22544.27|22464.27|22545.26|22465.26|22545.81|22465.81|22544.27|22464.27|10
1735585770000|2024-12-30 19:09:30|22549.15|22469.15|22551.73|22471.73|22551.73|22471.73|22549.15|22469.15|10
1735585780000|2024-12-30 19:09:40|22551.95|22471.95|22552.67|22472.67|22552.67|22472.67|22551.55|22471.55|9
1735585790000|2024-12-30 19:09:50|22552.7|22472.7|22555.99|22475.99|22555.99|22475.99|22552.7|22472.7|10
1735585800000|2024-12-30 19:10:00|22556.34|22476.34|22563.86|22483.86|22563.86|22483.86|22556.34|22476.34|10
1735585810000|2024-12-30 19:10:10|22563.4|22483.4|22564.79|22484.79|22565.25|22485.25|22561.92|22481.92|10
1735585820000|2024-12-30 19:10:20|22565.22|22485.22|22566.65|22486.65|22566.68|22486.68|22565.22|22485.22|10
1735585830000|2024-12-30 19:10:30|22567.19|22487.19|22571.06|22491.06|22571.06|22491.06|22567.19|22487.19|10
1735585840000|2024-12-30 19:10:40|22571.13|22491.13|22572.97|22492.97|22573.66|22493.66|22571.13|22491.13|10
1735585850000|2024-12-30 19:10:50|22572.03|22492.03|22571.7|22491.7|22572.09|22492.09|22571.49|22491.49|10
1735585860000|2024-12-30 19:11:00|22571.74|22491.74|22573.56|22493.56|22575.3|22495.3|22571.24|22491.24|10
1735585870000|2024-12-30 19:11:10|22573.54|22493.54|22571.87|22491.87|22573.54|22493.54|22571.35|22491.35|10
1735585880000|2024-12-30 19:11:20|22570.97|22490.97|22568.34|22488.34|22570.97|22490.97|22568.33|22488.33|10
1735585890000|2024-12-30 19:11:30|22568.06|22488.06|22569.18|22489.18|22569.89|22489.89|22568.06|22488.06|10
1735585900000|2024-12-30 19:11:40|22569.58|22489.58|22568.29|22488.29|22569.89|22489.89|22568.29|22488.29|9
1735585910000|2024-12-30 19:11:50|22568.85|22488.85|22573.93|22493.93|22573.97|22493.97|22568.85|22488.85|10
1735585920000|2024-12-30 19:12:00|22573.96|22493.96|22574.26|22494.26|22575.14|22495.14|22573.96|22493.96|10
1735585930000|2024-12-30 19:12:10|22574.12|22494.12|22573.79|22493.79|22574.12|22494.12|22573.17|22493.17|10
1735585940000|2024-12-30 19:12:20|22573.01|22493.01|22571.81|22491.81|22573.01|22493.01|22569.99|22489.99|10
1735585950000|2024-12-30 19:12:30|22571.71|22491.71|22574.4|22494.4|22574.4|22494.4|22571.71|22491.71|9
1735585960000|2024-12-30 19:12:40|22574.22|22494.22|22572.37|22492.37|22574.88|22494.88|22571.61|22491.61|10
1735585970000|2024-12-30 19:12:50|22572.19|22492.19|22566.32|22486.32|22572.19|22492.19|22566.32|22486.32|10
1735585980000|2024-12-30 19:13:00|22566.23|22486.23|22566.3|22486.3|22566.41|22486.41|22565.71|22485.71|10
1735585990000|2024-12-30 19:13:10|22571.37|22491.37|22570.4|22490.4|22572.9|22492.9|22570.4|22490.4|10
1735586000000|2024-12-30 19:13:20|22569.63|22489.63|22560.36|22480.36|22569.63|22489.63|22560.36|22480.36|10
1735586010000|2024-12-30 19:13:30|22560.61|22480.61|22556.33|22476.33|22560.61|22480.61|22556.22|22476.22|10
1735586020000|2024-12-30 19:13:40|22556.53|22476.53|22551.76|22471.76|22556.91|22476.91|22551.28|22471.28|10
1735586030000|2024-12-30 19:13:50|22554.05|22474.05|22557.25|22477.25|22557.25|22477.25|22554.05|22474.05|10
1735586040000|2024-12-30 19:14:00|22557.18|22477.18|22555.92|22475.92|22557.18|22477.18|22555.92|22475.92|10
1735586050000|2024-12-30 19:14:10|22555.89|22475.89|22554.93|22474.93|22559.61|22479.61|22554.93|22474.93|10
1735586060000|2024-12-30 19:14:20|22554.92|22474.92|22554.71|22474.71|22556.11|22476.11|22554.71|22474.71|10
1735586070000|2024-12-30 19:14:30|22555.2|22475.2|22556.47|22476.47|22556.49|22476.49|22554.95|22474.95|10
1735586080000|2024-12-30 19:14:40|22556.58|22476.58|22560.21|22480.21|22560.3|22480.3|22556.58|22476.58|10
1735586090000|2024-12-30 19:14:50|22560.13|22480.13|22562.2|22482.2|22562.2|22482.2|22559.34|22479.34|9
1735586100000|2024-12-30 19:15:00|22563.5|22483.5|22568.02|22488.02|22569.63|22489.63|22563.5|22483.5|10
1735586110000|2024-12-30 19:15:10|22567.84|22487.84|22565.43|22485.43|22567.84|22487.84|22565.43|22485.43|10
1735586120000|2024-12-30 19:15:20|22565.06|22485.06|22564.1|22484.1|22565.06|22485.06|22563.77|22483.77|10
1735586130000|2024-12-30 19:15:30|22565.18|22485.18|22565.07|22485.07|22566.15|22486.15|22564.26|22484.26|9
1735586140000|2024-12-30 19:15:40|22565.28|22485.28|22561.16|22481.16|22565.28|22485.28|22559.81|22479.81|10
1735586150000|2024-12-30 19:15:50|22561.09|22481.09|22563.28|22483.28|22563.28|22483.28|22561.09|22481.09|9
1735586160000|2024-12-30 19:16:00|22562.23|22482.23|22562.27|22482.27|22565.05|22485.05|22561.92|22481.92|10
1735586170000|2024-12-30 19:16:10|22562.26|22482.26|22558.97|22478.97|22562.72|22482.72|22558.97|22478.97|10
1735586180000|2024-12-30 19:16:20|22558.16|22478.16|22556.73|22476.73|22558.16|22478.16|22556.73|22476.73|10
1735586190000|2024-12-30 19:16:30|22556.68|22476.68|22556.97|22476.97|22557.1|22477.1|22556.38|22476.38|10
1735586200000|2024-12-30 19:16:40|22557.13|22477.13|22556.42|22476.42|22557.45|22477.45|22556.33|22476.33|10
1735586210000|2024-12-30 19:16:50|22555.92|22475.92|22556.3|22476.3|22556.51|22476.51|22555.38|22475.38|10
1735586220000|2024-12-30 19:17:00|22556.69|22476.69|22556.08|22476.08|22556.69|22476.69|22554.62|22474.62|10
1735586230000|2024-12-30 19:17:10|22556.13|22476.13|22557.57|22477.57|22557.57|22477.57|22555.61|22475.61|10
1735586240000|2024-12-30 19:17:20|22557.83|22477.83|22555.79|22475.79|22557.83|22477.83|22555.79|22475.79|9
1735586250000|2024-12-30 19:17:30|22555.86|22475.86|22554.05|22474.05|22557.15|22477.15|22554.05|22474.05|10
1735586260000|2024-12-30 19:17:40|22554.58|22474.58|22555.6|22475.6|22556|22476|22554.47|22474.47|10
1735586270000|2024-12-30 19:17:50|22555.78|22475.78|22551.66|22471.66|22555.78|22475.78|22551.65|22471.65|10
1735586280000|2024-12-30 19:18:00|22551.56|22471.56|22545.56|22465.56|22551.56|22471.56|22545.56|22465.56|10
1735586290000|2024-12-30 19:18:10|22543.99|22463.99|22542.48|22462.48|22544.57|22464.57|22542.48|22462.48|10
1735586300000|2024-12-30 19:18:20|22542.96|22462.96|22544.03|22464.03|22544.03|22464.03|22542.76|22462.76|10
1735586310000|2024-12-30 19:18:30|22544.32|22464.32|22547.4|22467.4|22547.4|22467.4|22544.27|22464.27|9
1735586320000|2024-12-30 19:18:40|22547.48|22467.48|22549.43|22469.43|22549.43|22469.43|22547.47|22467.47|10
1735586330000|2024-12-30 19:18:50|22549.41|22469.41|22548.58|22468.58|22549.52|22469.52|22548.58|22468.58|8
1735586340000|2024-12-30 19:19:00|22547.63|22467.63|22548.36|22468.36|22548.5|22468.5|22546.93|22466.93|10
1735586350000|2024-12-30 19:19:10|22549.08|22469.08|22549.21|22469.21|22549.9|22469.9|22549.05|22469.05|10
1735586360000|2024-12-30 19:19:20|22549.25|22469.25|22548.54|22468.54|22549.25|22469.25|22548.19|22468.19|10
1735586370000|2024-12-30 19:19:30|22548.4|22468.4|22549.91|22469.91|22549.91|22469.91|22547.78|22467.78|10
1735586380000|2024-12-30 19:19:40|22550.07|22470.07|22549|22469|22550.42|22470.42|22548.82|22468.82|10
1735586390000|2024-12-30 19:19:50|22549.09|22469.09|22549.69|22469.69|22550.08|22470.08|22547.43|22467.43|10
1735586400000|2024-12-30 19:20:00|22549.65|22469.65|22552.93|22472.93|22552.93|22472.93|22549.65|22469.65|10
1735586410000|2024-12-30 19:20:10|22553.26|22473.26|22553.69|22473.69|22554.28|22474.28|22553.26|22473.26|10
1735586420000|2024-12-30 19:20:20|22553.02|22473.02|22552.22|22472.22|22553.02|22473.02|22551.54|22471.54|10
1735586430000|2024-12-30 19:20:30|22552.44|22472.44|22549.54|22469.54|22552.44|22472.44|22549.54|22469.54|10
1735586440000|2024-12-30 19:20:40|22549.63|22469.63|22543.5|22463.5|22549.63|22469.63|22542.75|22462.75|9
1735586450000|2024-12-30 19:20:50|22544.1|22464.1|22540.13|22460.13|22544.1|22464.1|22540.13|22460.13|10
1735586460000|2024-12-30 19:21:00|22540.24|22460.24|22541.94|22461.94|22542.06|22462.06|22540.23|22460.23|9
1735586470000|2024-12-30 19:21:10|22544.92|22464.92|22548.93|22468.93|22548.93|22468.93|22544.92|22464.92|9
1735586480000|2024-12-30 19:21:20|22549.38|22469.38|22550.39|22470.39|22552.24|22472.24|22549.38|22469.38|10
1735586490000|2024-12-30 19:21:30|22549.09|22469.09|22548.12|22468.12|22549.56|22469.56|22548.12|22468.12|10
1735586500000|2024-12-30 19:21:40|22546.17|22466.17|22541.88|22461.88|22546.17|22466.17|22541.88|22461.88|10
1735586510000|2024-12-30 19:21:50|22541|22461|22538.51|22458.51|22541|22461|22537.59|22457.59|9
1735586520000|2024-12-30 19:22:00|22538.86|22458.86|22539.36|22459.36|22539.38|22459.38|22538.81|22458.81|10
1735586530000|2024-12-30 19:22:10|22541.17|22461.17|22529.81|22449.81|22541.72|22461.72|22529.81|22449.81|10
1735586540000|2024-12-30 19:22:20|22528.69|22448.69|22518.31|22438.31|22528.69|22448.69|22518.31|22438.31|10
1735586550000|2024-12-30 19:22:30|22515.44|22435.44|22516.89|22436.89|22517.05|22437.05|22511.51|22431.51|10
1735586560000|2024-12-30 19:22:40|22516.96|22436.96|22515.47|22435.47|22517.39|22437.39|22515.05|22435.05|10
1735586570000|2024-12-30 19:22:50|22515.42|22435.42|22515.74|22435.74|22517.86|22437.86|22515.32|22435.32|10
1735586580000|2024-12-30 19:23:00|22515.44|22435.44|22512.25|22432.25|22515.44|22435.44|22512.25|22432.25|10
1735586590000|2024-12-30 19:23:10|22511.86|22431.86|22510.85|22430.85|22511.86|22431.86|22510.85|22430.85|10
1735586600000|2024-12-30 19:23:20|22509.9|22429.9|22508.09|22428.09|22509.9|22429.9|22508.09|22428.09|10
1735586610000|2024-12-30 19:23:30|22507.03|22427.03|22504.95|22424.95|22507.79|22427.79|22504.95|22424.95|10
1735586620000|2024-12-30 19:23:40|22504.82|22424.82|22507.09|22427.09|22507.09|22427.09|22504.78|22424.78|10
1735586630000|2024-12-30 19:23:50|22507|22427|22507.41|22427.41|22508.25|22428.25|22507|22427|9
1735586640000|2024-12-30 19:24:00|22507.69|22427.69|22512.64|22432.64|22512.76|22432.76|22507.69|22427.69|10
1735586650000|2024-12-30 19:24:10|22512.91|22432.91|22513.91|22433.91|22513.91|22433.91|22511.97|22431.97|10
1735586660000|2024-12-30 19:24:20|22513.9|22433.9|22514|22434|22514.48|22434.48|22513.54|22433.54|10
1735586670000|2024-12-30 19:24:30|22514.22|22434.22|22516.53|22436.53|22516.59|22436.59|22514.22|22434.22|10
1735586680000|2024-12-30 19:24:40|22516.73|22436.73|22513.78|22433.78|22522.66|22442.66|22513.78|22433.78|10
1735586690000|2024-12-30 19:24:50|22514.08|22434.08|22513.54|22433.54|22514.19|22434.19|22513.06|22433.06|10
1735586700000|2024-12-30 19:25:00|22512.95|22432.95|22513.06|22433.06|22513.44|22433.44|22512.01|22432.01|10
1735586710000|2024-12-30 19:25:10|22513.37|22433.37|22512.57|22432.57|22513.96|22433.96|22512.51|22432.51|10
1735586720000|2024-12-30 19:25:20|22512.59|22432.59|22513.98|22433.98|22513.98|22433.98|22511.93|22431.93|10
1735586730000|2024-12-30 19:25:30|22515.14|22435.14|22516.7|22436.7|22517.8|22437.8|22515.14|22435.14|10
1735586740000|2024-12-30 19:25:40|22516.68|22436.68|22513.47|22433.47|22517.03|22437.03|22513.3|22433.3|10
1735586750000|2024-12-30 19:25:50|22512.74|22432.74|22513.19|22433.19|22513.64|22433.64|22511.9|22431.9|10
1735586760000|2024-12-30 19:26:00|22513.72|22433.72|22516.31|22436.31|22516.31|22436.31|22513.21|22433.21|10
1735586770000|2024-12-30 19:26:10|22516.5|22436.5|22518.58|22438.58|22518.88|22438.88|22516.5|22436.5|10
1735586780000|2024-12-30 19:26:20|22519.18|22439.18|22528.54|22448.54|22528.62|22448.62|22519.18|22439.18|10
1735586790000|2024-12-30 19:26:30|22529.22|22449.22|22535.49|22455.49|22535.49|22455.49|22529.22|22449.22|10
1735586800000|2024-12-30 19:26:40|22535.47|22455.47|22536.44|22456.44|22536.44|22456.44|22535.08|22455.08|10
1735586810000|2024-12-30 19:26:50|22538.28|22458.28|22537.42|22457.42|22538.62|22458.62|22536.97|22456.97|10
1735586820000|2024-12-30 19:27:00|22537.43|22457.43|22538.15|22458.15|22538.15|22458.15|22536.77|22456.77|9
1735586830000|2024-12-30 19:27:10|22538.62|22458.62|22541.8|22461.8|22541.8|22461.8|22538.62|22458.62|10
1735586840000|2024-12-30 19:27:20|22541.89|22461.89|22541.81|22461.81|22542.25|22462.25|22541.81|22461.81|9
1735586850000|2024-12-30 19:27:30|22541.12|22461.12|22548.66|22468.66|22548.66|22468.66|22541.12|22461.12|10
1735586860000|2024-12-30 19:27:40|22549.35|22469.35|22553.41|22473.41|22553.41|22473.41|22549.35|22469.35|10
1735586870000|2024-12-30 19:27:50|22553.31|22473.31|22555.07|22475.07|22555.07|22475.07|22553.31|22473.31|9
1735586880000|2024-12-30 19:28:00|22555.61|22475.61|22557.17|22477.17|22557.17|22477.17|22555.61|22475.61|10
1735586890000|2024-12-30 19:28:10|22557.53|22477.53|22560.94|22480.94|22561.06|22481.06|22557.53|22477.53|10
1735586900000|2024-12-30 19:28:20|22561.25|22481.25|22561.45|22481.45|22562.95|22482.95|22561.25|22481.25|10
1735586910000|2024-12-30 19:28:30|22561.07|22481.07|22564.61|22484.61|22564.61|22484.61|22560.53|22480.53|8
1735586920000|2024-12-30 19:28:40|22565.1|22485.1|22563.07|22483.07|22566.54|22486.54|22563.06|22483.06|9
1735586930000|2024-12-30 19:28:50|22562.03|22482.03|22558.21|22478.21|22562.03|22482.03|22558.21|22478.21|10
1735586940000|2024-12-30 19:29:00|22558.07|22478.07|22553.82|22473.82|22558.07|22478.07|22553.82|22473.82|10
1735586950000|2024-12-30 19:29:10|22553.68|22473.68|22552.14|22472.14|22553.88|22473.88|22552.08|22472.08|10
1735586960000|2024-12-30 19:29:20|22552.56|22472.56|22552.6|22472.6|22552.81|22472.81|22552.47|22472.47|10
1735586970000|2024-12-30 19:29:30|22552.66|22472.66|22552.81|22472.81|22552.81|22472.81|22552.52|22472.52|10
1735586980000|2024-12-30 19:29:40|22552.58|22472.58|22552.25|22472.25|22552.58|22472.58|22551.62|22471.62|10
1735586990000|2024-12-30 19:29:50|22552.96|22472.96|22549.91|22469.91|22553.02|22473.02|22549.9|22469.9|10
1735587000000|2024-12-30 19:30:00|22548.42|22468.42|22541.53|22461.53|22548.42|22468.42|22541.53|22461.53|9
1735587010000|2024-12-30 19:30:10|22541.19|22461.19|22540.02|22460.02|22541.62|22461.62|22540.02|22460.02|10
1735587020000|2024-12-30 19:30:20|22539.29|22459.29|22539.96|22459.96|22541.27|22461.27|22538.46|22458.46|10
1735587030000|2024-12-30 19:30:30|22539.7|22459.7|22537.26|22457.26|22539.7|22459.7|22537.26|22457.26|10
1735587040000|2024-12-30 19:30:40|22536.2|22456.2|22538.66|22458.66|22538.66|22458.66|22536.2|22456.2|10
1735587050000|2024-12-30 19:30:50|22539.3|22459.3|22547.92|22467.92|22547.92|22467.92|22539.3|22459.3|10
1735587060000|2024-12-30 19:31:00|22548.47|22468.47|22551.18|22471.18|22551.22|22471.22|22548.34|22468.34|10
1735587070000|2024-12-30 19:31:10|22551.71|22471.71|22554.21|22474.21|22554.62|22474.62|22551.71|22471.71|10
1735587080000|2024-12-30 19:31:20|22553.14|22473.14|22554.12|22474.12|22554.12|22474.12|22551.83|22471.83|9
1735587090000|2024-12-30 19:31:30|22554.33|22474.33|22555.05|22475.05|22555.05|22475.05|22552.95|22472.95|10
1735587100000|2024-12-30 19:31:40|22556.47|22476.47|22555.8|22475.8|22557.17|22477.17|22555.02|22475.02|10
1735587110000|2024-12-30 19:31:50|22555.82|22475.82|22557.24|22477.24|22557.24|22477.24|22554.77|22474.77|10
1735587120000|2024-12-30 19:32:00|22557.86|22477.86|22559.73|22479.73|22559.73|22479.73|22557.86|22477.86|9
1735587130000|2024-12-30 19:32:10|22559.89|22479.89|22558.18|22478.18|22559.89|22479.89|22557.84|22477.84|10
1735587140000|2024-12-30 19:32:20|22557.93|22477.93|22560.09|22480.09|22560.09|22480.09|22557.81|22477.81|9
1735587150000|2024-12-30 19:32:30|22560.85|22480.85|22561.94|22481.94|22562.56|22482.56|22560.67|22480.67|10
1735587160000|2024-12-30 19:32:40|22561.77|22481.77|22561.17|22481.17|22562.24|22482.24|22560.98|22480.98|10
1735587170000|2024-12-30 19:32:50|22561.25|22481.25|22560.73|22480.73|22561.64|22481.64|22560.67|22480.67|10
1735587180000|2024-12-30 19:33:00|22560.34|22480.34|22562.36|22482.36|22562.36|22482.36|22558.95|22478.95|10
1735587190000|2024-12-30 19:33:10|22561.31|22481.31|22562.35|22482.35|22562.56|22482.56|22560.71|22480.71|10
1735587200000|2024-12-30 19:33:20|22562.46|22482.46|22560.11|22480.11|22562.74|22482.74|22560.11|22480.11|10
1735587210000|2024-12-30 19:33:30|22560.04|22480.04|22558.6|22478.6|22560.3|22480.3|22558.6|22478.6|10
1735587220000|2024-12-30 19:33:40|22558.81|22478.81|22556.79|22476.79|22559.3|22479.3|22556.79|22476.79|10
1735587230000|2024-12-30 19:33:50|22557.63|22477.63|22558.54|22478.54|22558.54|22478.54|22557.27|22477.27|10
1735587240000|2024-12-30 19:34:00|22558.77|22478.77|22559.75|22479.75|22559.75|22479.75|22558.29|22478.29|9
1735587250000|2024-12-30 19:34:10|22560.15|22480.15|22562.41|22482.41|22562.41|22482.41|22560.15|22480.15|9
1735587260000|2024-12-30 19:34:20|22562.3|22482.3|22564.92|22484.92|22564.92|22484.92|22562.3|22482.3|9
1735587270000|2024-12-30 19:34:30|22565.01|22485.01|22566.6|22486.6|22566.6|22486.6|22565.01|22485.01|10
1735587280000|2024-12-30 19:34:40|22566.85|22486.85|22567.02|22487.02|22567.53|22487.53|22566.24|22486.24|10
1735587290000|2024-12-30 19:34:50|22566.57|22486.57|22566.35|22486.35|22566.58|22486.58|22565.35|22485.35|9
1735587300000|2024-12-30 19:35:00|22566.27|22486.27|22581.82|22501.82|22581.82|22501.82|22566.09|22486.09|10
1735587310000|2024-12-30 19:35:10|22582.64|22502.64|22588.99|22508.99|22589.07|22509.07|22582.64|22502.64|10
1735587320000|2024-12-30 19:35:20|22589.27|22509.27|22589.55|22509.55|22589.76|22509.76|22588.75|22508.75|10
1735587330000|2024-12-30 19:35:30|22589.74|22509.74|22586.59|22506.59|22589.74|22509.74|22585.63|22505.63|9
1735587340000|2024-12-30 19:35:40|22586.65|22506.65|22588.85|22508.85|22588.85|22508.85|22586.53|22506.53|10
1735587350000|2024-12-30 19:35:50|22588.29|22508.29|22587.86|22507.86|22588.94|22508.94|22587.57|22507.57|10
1735587360000|2024-12-30 19:36:00|22587.16|22507.16|22583.67|22503.67|22587.16|22507.16|22583.63|22503.63|10
1735587370000|2024-12-30 19:36:10|22583.86|22503.86|22584.85|22504.85|22584.85|22504.85|22582.61|22502.61|10
1735587380000|2024-12-30 19:36:20|22584.69|22504.69|22588|22508|22588|22508|22582.63|22502.63|10
1735587390000|2024-12-30 19:36:30|22588.6|22508.6|22595.81|22515.81|22595.81|22515.81|22588.6|22508.6|10
1735587400000|2024-12-30 19:36:40|22597.67|22517.67|22601.29|22521.29|22601.37|22521.37|22597.67|22517.67|10
1735587410000|2024-12-30 19:36:50|22602.05|22522.05|22604.16|22524.16|22604.16|22524.16|22602.05|22522.05|10
1735587420000|2024-12-30 19:37:00|22603.96|22523.96|22597.32|22517.32|22603.96|22523.96|22597.32|22517.32|10
1735587430000|2024-12-30 19:37:10|22595.51|22515.51|22593.66|22513.66|22595.51|22515.51|22592.72|22512.72|10
1735587440000|2024-12-30 19:37:20|22593.77|22513.77|22593.86|22513.86|22594.11|22514.11|22592.9|22512.9|10
1735587450000|2024-12-30 19:37:30|22593.91|22513.91|22594.68|22514.68|22594.93|22514.93|22593.69|22513.69|10
1735587460000|2024-12-30 19:37:40|22594.94|22514.94|22593.1|22513.1|22594.94|22514.94|22592.65|22512.65|10
1735587470000|2024-12-30 19:37:50|22592.79|22512.79|22594.35|22514.35|22594.35|22514.35|22592.44|22512.44|10
1735587480000|2024-12-30 19:38:00|22594.67|22514.67|22597.51|22517.51|22597.51|22517.51|22593.69|22513.69|10
1735587490000|2024-12-30 19:38:10|22597.87|22517.87|22599.27|22519.27|22599.3|22519.3|22597.87|22517.87|10
1735587500000|2024-12-30 19:38:20|22599.17|22519.17|22597.78|22517.78|22600.02|22520.02|22597.78|22517.78|10
1735587510000|2024-12-30 19:38:30|22597.57|22517.57|22595.67|22515.67|22597.57|22517.57|22595.67|22515.67|9
1735587520000|2024-12-30 19:38:40|22596.09|22516.09|22598.3|22518.3|22598.52|22518.52|22596.09|22516.09|9
1735587530000|2024-12-30 19:38:50|22598.4|22518.4|22598.29|22518.29|22598.56|22518.56|22598.28|22518.28|9
1735587540000|2024-12-30 19:39:00|22598.54|22518.54|22599.38|22519.38|22599.38|22519.38|22597.12|22517.12|9
1735587550000|2024-12-30 19:39:10|22598.75|22518.75|22598.56|22518.56|22599.46|22519.46|22598.56|22518.56|10
1735587560000|2024-12-30 19:39:20|22598.74|22518.74|22600.17|22520.17|22600.17|22520.17|22598.74|22518.74|10
1735587570000|2024-12-30 19:39:30|22600.15|22520.15|22600.13|22520.13|22600.19|22520.19|22599.34|22519.34|10
1735587580000|2024-12-30 19:39:40|22600.1|22520.1|22600.31|22520.31|22600.41|22520.41|22599.73|22519.73|9
1735587590000|2024-12-30 19:39:50|22600.29|22520.29|22601.34|22521.34|22601.34|22521.34|22599.76|22519.76|8
1735587600000|2024-12-30 19:40:00|22601.75|22521.75|22603.71|22523.71|22603.78|22523.78|22601.75|22521.75|10
1735587610000|2024-12-30 19:40:10|22603.62|22523.62|22599.51|22519.51|22603.62|22523.62|22599.11|22519.11|10
1735587620000|2024-12-30 19:40:20|22599.74|22519.74|22599.94|22519.94|22600.65|22520.65|22599.74|22519.74|10
1735587630000|2024-12-30 19:40:30|22598.62|22518.62|22595.7|22515.7|22598.62|22518.62|22595|22515|10
1735587640000|2024-12-30 19:40:40|22597.11|22517.11|22600.96|22520.96|22600.96|22520.96|22597.04|22517.04|10
1735587650000|2024-12-30 19:40:50|22600.67|22520.67|22603.37|22523.37|22603.37|22523.37|22600.67|22520.67|10
1735587660000|2024-12-30 19:41:00|22602.97|22522.97|22602.25|22522.25|22603.08|22523.08|22602.25|22522.25|9
1735587670000|2024-12-30 19:41:10|22602.3|22522.3|22603.03|22523.03|22603.03|22523.03|22601.77|22521.77|10
1735587680000|2024-12-30 19:41:20|22602.6|22522.6|22600.77|22520.77|22602.71|22522.71|22600.77|22520.77|10
1735587690000|2024-12-30 19:41:30|22600.71|22520.71|22600.43|22520.43|22601.36|22521.36|22599.72|22519.72|10
1735587700000|2024-12-30 19:41:40|22601.19|22521.19|22603.13|22523.13|22603.27|22523.27|22600.95|22520.95|10
1735587710000|2024-12-30 19:41:50|22603.1|22523.1|22603.32|22523.32|22603.38|22523.38|22602.55|22522.55|8
1735587720000|2024-12-30 19:42:00|22603.36|22523.36|22602.51|22522.51|22603.53|22523.53|22602.51|22522.51|8
1735587730000|2024-12-30 19:42:10|22602.27|22522.27|22601.62|22521.62|22602.37|22522.37|22601.32|22521.32|10
1735587740000|2024-12-30 19:42:20|22600.69|22520.69|22601.65|22521.65|22601.65|22521.65|22599.61|22519.61|10
1735587750000|2024-12-30 19:42:30|22601.55|22521.55|22600.4|22520.4|22601.93|22521.93|22600.13|22520.13|10
1735587760000|2024-12-30 19:42:40|22599.95|22519.95|22600.71|22520.71|22600.8|22520.8|22599.95|22519.95|9
1735587770000|2024-12-30 19:42:50|22600.73|22520.73|22599.37|22519.37|22600.73|22520.73|22598.71|22518.71|10
1735587780000|2024-12-30 19:43:00|22598.9|22518.9|22597.82|22517.82|22598.9|22518.9|22597.42|22517.42|10
1735587790000|2024-12-30 19:43:10|22598.24|22518.24|22598.95|22518.95|22599.5|22519.5|22598.24|22518.24|10
1735587800000|2024-12-30 19:43:20|22599.6|22519.6|22598.4|22518.4|22600.24|22520.24|22598.4|22518.4|10
1735587810000|2024-12-30 19:43:30|22597.87|22517.87|22596.1|22516.1|22597.87|22517.87|22596.1|22516.1|10
1735587820000|2024-12-30 19:43:40|22596.14|22516.14|22596.25|22516.25|22597.89|22517.89|22596.02|22516.02|10
1735587830000|2024-12-30 19:43:50|22595.89|22515.89|22588.91|22508.91|22595.89|22515.89|22588.91|22508.91|10
1735587840000|2024-12-30 19:44:00|22588.62|22508.62|22585.81|22505.81|22588.62|22508.62|22585.16|22505.16|9
1735587850000|2024-12-30 19:44:10|22585.95|22505.95|22582.42|22502.42|22586.16|22506.16|22582.42|22502.42|10
1735587860000|2024-12-30 19:44:20|22581.35|22501.35|22580.44|22500.44|22582.28|22502.28|22580.44|22500.44|10
1735587870000|2024-12-30 19:44:30|22580.13|22500.13|22582.29|22502.29|22582.29|22502.29|22579.42|22499.42|10
1735587880000|2024-12-30 19:44:40|22583.87|22503.87|22583.41|22503.41|22584.64|22504.64|22583.41|22503.41|9
1735587890000|2024-12-30 19:44:50|22583.51|22503.51|22582.89|22502.89|22583.57|22503.57|22582.72|22502.72|10
1735587900000|2024-12-30 19:45:00|22582.92|22502.92|22585.41|22505.41|22585.41|22505.41|22582.22|22502.22|10
1735587910000|2024-12-30 19:45:10|22585.76|22505.76|22587.35|22507.35|22587.35|22507.35|22585.36|22505.36|10
1735587920000|2024-12-30 19:45:20|22588.28|22508.28|22588.47|22508.47|22590.2|22510.2|22587.92|22507.92|10
1735587930000|2024-12-30 19:45:30|22588.76|22508.76|22586.68|22506.68|22588.76|22508.76|22586.68|22506.68|9
1735587940000|2024-12-30 19:45:40|22587.56|22507.56|22587.07|22507.07|22587.67|22507.67|22586.76|22506.76|10
1735587950000|2024-12-30 19:45:50|22587.16|22507.16|22587.96|22507.96|22589.08|22509.08|22587.15|22507.15|9
1735587960000|2024-12-30 19:46:00|22588.55|22508.55|22590.85|22510.85|22590.85|22510.85|22588.55|22508.55|10
1735587970000|2024-12-30 19:46:10|22591.17|22511.17|22589.61|22509.61|22591.17|22511.17|22589.61|22509.61|10
1735587980000|2024-12-30 19:46:20|22589.46|22509.46|22591.58|22511.58|22591.58|22511.58|22589.37|22509.37|10
1735587990000|2024-12-30 19:46:30|22592.22|22512.22|22592.86|22512.86|22593.35|22513.35|22592.22|22512.22|10
1735588000000|2024-12-30 19:46:40|22593.09|22513.09|22595.01|22515.01|22595.01|22515.01|22592.75|22512.75|10
1735588010000|2024-12-30 19:46:50|22595.47|22515.47|22596.17|22516.17|22597.41|22517.41|22595.47|22515.47|10
1735588020000|2024-12-30 19:47:00|22595.23|22515.23|22594.35|22514.35|22595.23|22515.23|22593.54|22513.54|10
1735588030000|2024-12-30 19:47:10|22594.65|22514.65|22593.2|22513.2|22595.11|22515.11|22593.1|22513.1|10
1735588040000|2024-12-30 19:47:20|22593.18|22513.18|22592.67|22512.67|22593.18|22513.18|22591.34|22511.34|10
1735588050000|2024-12-30 19:47:30|22592.3|22512.3|22595.11|22515.11|22595.11|22515.11|22591.99|22511.99|10
1735588060000|2024-12-30 19:47:40|22595.33|22515.33|22598.65|22518.65|22598.65|22518.65|22594.73|22514.73|9
1735588070000|2024-12-30 19:47:50|22599.01|22519.01|22600.06|22520.06|22600.88|22520.88|22599.01|22519.01|10
1735588080000|2024-12-30 19:48:00|22600.05|22520.05|22599.47|22519.47|22600.06|22520.06|22597.72|22517.72|10
1735588090000|2024-12-30 19:48:10|22600.72|22520.72|22600.6|22520.6|22601.33|22521.33|22600.6|22520.6|9
1735588100000|2024-12-30 19:48:20|22600.69|22520.69|22598.72|22518.72|22600.69|22520.69|22598.63|22518.63|10
1735588110000|2024-12-30 19:48:30|22598.61|22518.61|22598.74|22518.74|22598.76|22518.76|22598.3|22518.3|10
1735588120000|2024-12-30 19:48:40|22598.98|22518.98|22601.52|22521.52|22601.52|22521.52|22598.98|22518.98|10
1735588130000|2024-12-30 19:48:50|22602.22|22522.22|22602.24|22522.24|22602.39|22522.39|22601.56|22521.56|10
1735588140000|2024-12-30 19:49:00|22601.48|22521.48|22600.34|22520.34|22601.48|22521.48|22600.16|22520.16|10
1735588150000|2024-12-30 19:49:10|22600.03|22520.03|22596.84|22516.84|22600.03|22520.03|22596.83|22516.83|10
1735588160000|2024-12-30 19:49:20|22596.86|22516.86|22596.78|22516.78|22597.45|22517.45|22594.87|22514.87|10
1735588170000|2024-12-30 19:49:30|22597.12|22517.12|22597.66|22517.66|22597.79|22517.79|22596.95|22516.95|10
1735588180000|2024-12-30 19:49:40|22597.79|22517.79|22595.88|22515.88|22597.9|22517.9|22595.88|22515.88|9
1735588190000|2024-12-30 19:49:50|22594.66|22514.66|22592.08|22512.08|22594.66|22514.66|22591.89|22511.89|10
1735588200000|2024-12-30 19:50:00|22592.1|22512.1|22594.49|22514.49|22594.49|22514.49|22592.1|22512.1|10
1735588210000|2024-12-30 19:50:10|22594.17|22514.17|22596.66|22516.66|22596.66|22516.66|22594.17|22514.17|10
1735588220000|2024-12-30 19:50:20|22596.94|22516.94|22599.21|22519.21|22599.21|22519.21|22596.94|22516.94|9
1735588230000|2024-12-30 19:50:30|22599.28|22519.28|22599.05|22519.05|22601.25|22521.25|22599.05|22519.05|9
1735588240000|2024-12-30 19:50:40|22598.53|22518.53|22598.88|22518.88|22599.87|22519.87|22598.53|22518.53|10
1735588250000|2024-12-30 19:50:50|22598.8|22518.8|22598.11|22518.11|22599.01|22519.01|22598.03|22518.03|8
1735588260000|2024-12-30 19:51:00|22598.12|22518.12|22592.47|22512.47|22598.12|22518.12|22592.23|22512.23|10
1735588270000|2024-12-30 19:51:10|22592.65|22512.65|22594.03|22514.03|22594.03|22514.03|22590.89|22510.89|10
1735588280000|2024-12-30 19:51:20|22593.79|22513.79|22594.86|22514.86|22594.86|22514.86|22592.56|22512.56|10
1735588290000|2024-12-30 19:51:30|22594.85|22514.85|22603.61|22523.61|22603.61|22523.61|22594.85|22514.85|10
1735588300000|2024-12-30 19:51:40|22603.64|22523.64|22602.97|22522.97|22603.72|22523.72|22602.05|22522.05|10
1735588310000|2024-12-30 19:51:50|22603.03|22523.03|22599.47|22519.47|22603.03|22523.03|22599.08|22519.08|9
1735588320000|2024-12-30 19:52:00|22599.32|22519.32|22601.96|22521.96|22603.46|22523.46|22598.85|22518.85|10
1735588330000|2024-12-30 19:52:10|22602.29|22522.29|22602.28|22522.28|22602.47|22522.47|22601.76|22521.76|10
1735588340000|2024-12-30 19:52:20|22602.39|22522.39|22601.34|22521.34|22602.39|22522.39|22601.34|22521.34|9
1735588350000|2024-12-30 19:52:30|22601.09|22521.09|22600.83|22520.83|22601.09|22521.09|22599.53|22519.53|10
1735588360000|2024-12-30 19:52:40|22600.93|22520.93|22603.02|22523.02|22603.02|22523.02|22600.93|22520.93|9
1735588370000|2024-12-30 19:52:50|22604.47|22524.47|22602.94|22522.94|22604.52|22524.52|22602.94|22522.94|10
1735588380000|2024-12-30 19:53:00|22602.44|22522.44|22601.34|22521.34|22602.44|22522.44|22600.39|22520.39|9
1735588390000|2024-12-30 19:53:10|22600.44|22520.44|22601.52|22521.52|22601.84|22521.84|22600.17|22520.17|10
1735588400000|2024-12-30 19:53:20|22601.73|22521.73|22601.72|22521.72|22601.84|22521.84|22601.47|22521.47|10
1735588410000|2024-12-30 19:53:30|22602.5|22522.5|22602.02|22522.02|22602.5|22522.5|22601.73|22521.73|10
1735588420000|2024-12-30 19:53:40|22601.76|22521.76|22602.38|22522.38|22602.38|22522.38|22601.75|22521.75|10
1735588430000|2024-12-30 19:53:50|22602.49|22522.49|22601.67|22521.67|22603.36|22523.36|22601.67|22521.67|10
1735588440000|2024-12-30 19:54:00|22601.77|22521.77|22603.78|22523.78|22603.78|22523.78|22601.68|22521.68|10
1735588450000|2024-12-30 19:54:10|22600.89|22520.89|22599.38|22519.38|22600.89|22520.89|22599.29|22519.29|10
1735588460000|2024-12-30 19:54:20|22599.05|22519.05|22598.74|22518.74|22599.51|22519.51|22598.63|22518.63|9
1735588470000|2024-12-30 19:54:30|22598.78|22518.78|22598.46|22518.46|22598.78|22518.78|22598.08|22518.08|10
1735588480000|2024-12-30 19:54:40|22598.47|22518.47|22598.51|22518.51|22598.75|22518.75|22598.34|22518.34|9
1735588490000|2024-12-30 19:54:50|22598.58|22518.58|22599.82|22519.82|22599.82|22519.82|22598.57|22518.57|10
1735588500000|2024-12-30 19:55:00|22600.31|22520.31|22603.31|22523.31|22603.67|22523.67|22600.1|22520.1|10
1735588510000|2024-12-30 19:55:10|22603.06|22523.06|22605.55|22525.55|22605.55|22525.55|22603.06|22523.06|10
1735588520000|2024-12-30 19:55:20|22605.53|22525.53|22604.35|22524.35|22605.53|22525.53|22602.9|22522.9|10
1735588530000|2024-12-30 19:55:30|22604.27|22524.27|22603.81|22523.81|22604.27|22524.27|22603.24|22523.24|10
1735588540000|2024-12-30 19:55:40|22603.98|22523.98|22605.41|22525.41|22605.41|22525.41|22603.98|22523.98|10
1735588550000|2024-12-30 19:55:50|22605.49|22525.49|22603.39|22523.39|22605.49|22525.49|22603.39|22523.39|10
1735588560000|2024-12-30 19:56:00|22603.29|22523.29|22603.4|22523.4|22603.97|22523.97|22603.26|22523.26|9
1735588570000|2024-12-30 19:56:10|22603.6|22523.6|22597.83|22517.83|22603.6|22523.6|22597.83|22517.83|10
1735588580000|2024-12-30 19:56:20|22597.72|22517.72|22597.67|22517.67|22598.47|22518.47|22597.53|22517.53|10
1735588590000|2024-12-30 19:56:30|22597.68|22517.68|22598.84|22518.84|22598.84|22518.84|22597.15|22517.15|10
1735588600000|2024-12-30 19:56:40|22598.62|22518.62|22597.95|22517.95|22598.99|22518.99|22597.95|22517.95|9
1735588610000|2024-12-30 19:56:50|22597.97|22517.97|22598.15|22518.15|22598.28|22518.28|22597.59|22517.59|9
1735588620000|2024-12-30 19:57:00|22598.14|22518.14|22595.51|22515.51|22599.07|22519.07|22595.51|22515.51|9
1735588630000|2024-12-30 19:57:10|22595.6|22515.6|22598.93|22518.93|22598.93|22518.93|22595.6|22515.6|10
1735588640000|2024-12-30 19:57:20|22598.35|22518.35|22602.98|22522.98|22602.98|22522.98|22598|22518|10
1735588650000|2024-12-30 19:57:30|22603.47|22523.47|22606.21|22526.21|22606.21|22526.21|22603.47|22523.47|10
1735588660000|2024-12-30 19:57:40|22606.3|22526.3|22606.68|22526.68|22606.74|22526.74|22606.03|22526.03|10
1735588670000|2024-12-30 19:57:50|22606.7|22526.7|22606.79|22526.79|22606.79|22526.79|22606.56|22526.56|9
1735588680000|2024-12-30 19:58:00|22606.84|22526.84|22605.66|22525.66|22607.08|22527.08|22605.61|22525.61|10
1735588690000|2024-12-30 19:58:10|22605.58|22525.58|22607.02|22527.02|22607.02|22527.02|22605.52|22525.52|10
1735588700000|2024-12-30 19:58:20|22608.42|22528.42|22609.66|22529.66|22609.73|22529.73|22608.42|22528.42|10
1735588710000|2024-12-30 19:58:30|22609.67|22529.67|22608.6|22528.6|22609.67|22529.67|22607.63|22527.63|10
1735588720000|2024-12-30 19:58:40|22608.63|22528.63|22609.24|22529.24|22609.24|22529.24|22608.62|22528.62|10
1735588730000|2024-12-30 19:58:50|22609.25|22529.25|22608.77|22528.77|22609.5|22529.5|22607.93|22527.93|10
1735588740000|2024-12-30 19:59:00|22609.17|22529.17|22616.63|22536.63|22616.63|22536.63|22609.17|22529.17|10
1735588750000|2024-12-30 19:59:10|22616.31|22536.31|22616.25|22536.25|22616.31|22536.31|22615.03|22535.03|10
1735588760000|2024-12-30 19:59:20|22616.21|22536.21|22616.19|22536.19|22616.29|22536.29|22615.16|22535.16|10
1735588770000|2024-12-30 19:59:30|22616.18|22536.18|22615.46|22535.46|22616.3|22536.3|22615.46|22535.46|10
1735588780000|2024-12-30 19:59:40|22615.31|22535.31|22608.52|22528.52|22615.35|22535.35|22608.52|22528.52|9
1735588790000|2024-12-30 19:59:50|22608.53|22528.53|22610.39|22530.39|22610.39|22530.39|22607.7|22527.7|9
1735588800000|2024-12-30 20:00:00|22610.4|22530.4|22612.87|22532.87|22613.14|22533.14|22610.4|22530.4|10
1735588810000|2024-12-30 20:00:10|22612.86|22532.86|22618.57|22538.57|22618.57|22538.57|22612.86|22532.86|9
1735588820000|2024-12-30 20:00:20|22620.09|22540.09|22621.84|22541.84|22622.3|22542.3|22620.09|22540.09|10
1735588830000|2024-12-30 20:00:30|22622.56|22542.56|22622.87|22542.87|22623.01|22543.01|22622.13|22542.13|10
1735588840000|2024-12-30 20:00:40|22622.74|22542.74|22625.66|22545.66|22629.22|22549.22|22621.85|22541.85|10
1735588850000|2024-12-30 20:00:50|22625.34|22545.34|22632.87|22552.87|22632.87|22552.87|22625.34|22545.34|10
1735588860000|2024-12-30 20:01:00|22632.41|22552.41|22633.87|22553.87|22633.87|22553.87|22632.17|22552.17|9
1735588870000|2024-12-30 20:01:10|22634.75|22554.75|22636.14|22556.14|22636.17|22556.17|22634.75|22554.75|10
1735588880000|2024-12-30 20:01:20|22638.84|22558.84|22639.12|22559.12|22639.97|22559.97|22638.14|22558.14|10
1735588890000|2024-12-30 20:01:30|22639.29|22559.29|22641.67|22561.67|22641.67|22561.67|22638.72|22558.72|10
1735588900000|2024-12-30 20:01:40|22642.17|22562.17|22644.15|22564.15|22644.15|22564.15|22642.13|22562.13|9
1735588910000|2024-12-30 20:01:50|22644.99|22564.99|22645.51|22565.51|22646.83|22566.83|22644.99|22564.99|10
1735588920000|2024-12-30 20:02:00|22645.5|22565.5|22651.39|22571.39|22651.39|22571.39|22645.5|22565.5|9
1735588930000|2024-12-30 20:02:10|22651.17|22571.17|22654.94|22574.94|22654.94|22574.94|22651.17|22571.17|10
1735588940000|2024-12-30 20:02:20|22656.11|22576.11|22656.93|22576.93|22657.68|22577.68|22655.72|22575.72|10
1735588950000|2024-12-30 20:02:30|22657.71|22577.71|22655.24|22575.24|22657.71|22577.71|22655.24|22575.24|10
1735588960000|2024-12-30 20:02:40|22655.17|22575.17|22657.2|22577.2|22657.22|22577.22|22655.17|22575.17|10
1735588970000|2024-12-30 20:02:50|22657.06|22577.06|22655.64|22575.64|22657.09|22577.09|22655.4|22575.4|8
1735588980000|2024-12-30 20:03:00|22655.53|22575.53|22657.04|22577.04|22657.16|22577.16|22655.53|22575.53|10
1735588990000|2024-12-30 20:03:10|22656.75|22576.75|22654.96|22574.96|22656.75|22576.75|22654.96|22574.96|9
1735589000000|2024-12-30 20:03:20|22655.89|22575.89|22654.56|22574.56|22656.48|22576.48|22654.56|22574.56|10
1735589010000|2024-12-30 20:03:30|22654.42|22574.42|22650.4|22570.4|22654.42|22574.42|22650.4|22570.4|9
1735589020000|2024-12-30 20:03:40|22649.82|22569.82|22650.15|22570.15|22650.15|22570.15|22648.72|22568.72|9
1735589030000|2024-12-30 20:03:50|22650.16|22570.16|22650.45|22570.45|22650.5|22570.5|22649.56|22569.56|10
1735589040000|2024-12-30 20:04:00|22650.14|22570.14|22649.66|22569.66|22650.14|22570.14|22648.54|22568.54|9
1735589050000|2024-12-30 20:04:10|22649.76|22569.76|22642.4|22562.4|22650.24|22570.24|22642.4|22562.4|10
1735589060000|2024-12-30 20:04:20|22641.95|22561.95|22640.03|22560.03|22642.07|22562.07|22640.03|22560.03|10
1735589070000|2024-12-30 20:04:30|22639.1|22559.1|22640.37|22560.37|22640.37|22560.37|22639.1|22559.1|10
1735589080000|2024-12-30 20:04:40|22640.46|22560.46|22639.91|22559.91|22640.46|22560.46|22639.33|22559.33|10
1735589090000|2024-12-30 20:04:50|22639.92|22559.92|22636.92|22556.92|22639.92|22559.92|22636.92|22556.92|10
1735589100000|2024-12-30 20:05:00|22636.8|22556.8|22635.29|22555.29|22638.03|22558.03|22635.29|22555.29|10
1735589110000|2024-12-30 20:05:10|22634.28|22554.28|22635.76|22555.76|22636.32|22556.32|22633.71|22553.71|10
1735589120000|2024-12-30 20:05:20|22635.02|22555.02|22634.91|22554.91|22636.07|22556.07|22634.6|22554.6|10
1735589130000|2024-12-30 20:05:30|22634.34|22554.34|22635.79|22555.79|22635.79|22555.79|22634.34|22554.34|10
1735589140000|2024-12-30 20:05:40|22635.93|22555.93|22636.71|22556.71|22637.09|22557.09|22635.87|22555.87|10
1735589150000|2024-12-30 20:05:50|22636.6|22556.6|22637.76|22557.76|22638.34|22558.34|22636.6|22556.6|9
1735589160000|2024-12-30 20:06:00|22637.55|22557.55|22637.43|22557.43|22637.55|22557.55|22635.31|22555.31|9
1735589170000|2024-12-30 20:06:10|22636.68|22556.68|22637.54|22557.54|22637.54|22557.54|22634.8|22554.8|10
1735589180000|2024-12-30 20:06:20|22637.75|22557.75|22630.58|22550.58|22637.75|22557.75|22630.58|22550.58|10
1735589190000|2024-12-30 20:06:30|22630.71|22550.71|22631.26|22551.26|22631.32|22551.32|22630.52|22550.52|10
1735589200000|2024-12-30 20:06:40|22631.79|22551.79|22635.46|22555.46|22635.48|22555.48|22631.79|22551.79|10
1735589210000|2024-12-30 20:06:50|22634.86|22554.86|22634.64|22554.64|22635|22555|22633.37|22553.37|10
1735589220000|2024-12-30 20:07:00|22634.38|22554.38|22633.52|22553.52|22635.31|22555.31|22633.52|22553.52|10
1735589230000|2024-12-30 20:07:10|22633.51|22553.51|22631.06|22551.06|22634.22|22554.22|22630.38|22550.38|10
1735589240000|2024-12-30 20:07:20|22631.08|22551.08|22632.36|22552.36|22632.57|22552.57|22630.73|22550.73|10
1735589250000|2024-12-30 20:07:30|22633.05|22553.05|22634.19|22554.19|22634.19|22554.19|22633.05|22553.05|10
1735589260000|2024-12-30 20:07:40|22634.09|22554.09|22631.87|22551.87|22634.09|22554.09|22631.79|22551.79|10
1735589270000|2024-12-30 20:07:50|22631.81|22551.81|22629.14|22549.14|22631.81|22551.81|22629.14|22549.14|9
1735589280000|2024-12-30 20:08:00|22629.56|22549.56|22627.4|22547.4|22629.64|22549.64|22627.4|22547.4|10
1735589290000|2024-12-30 20:08:10|22626.6|22546.6|22623.63|22543.63|22626.6|22546.6|22623.58|22543.58|10
1735589300000|2024-12-30 20:08:20|22624.74|22544.74|22626.27|22546.27|22626.27|22546.27|22623.9|22543.9|10
1735589310000|2024-12-30 20:08:30|22624.75|22544.75|22624.08|22544.08|22625.29|22545.29|22623.88|22543.88|9
1735589320000|2024-12-30 20:08:40|22624.05|22544.05|22626.93|22546.93|22626.93|22546.93|22624.05|22544.05|10
1735589330000|2024-12-30 20:08:50|22627.31|22547.31|22625.75|22545.75|22627.5|22547.5|22625.72|22545.72|8
1735589340000|2024-12-30 20:09:00|22625.78|22545.78|22626.14|22546.14|22627.48|22547.48|22625.78|22545.78|10
1735589350000|2024-12-30 20:09:10|22625.81|22545.81|22624.93|22544.93|22626.2|22546.2|22624.93|22544.93|9
1735589360000|2024-12-30 20:09:20|22625.42|22545.42|22625.39|22545.39|22625.63|22545.63|22625.31|22545.31|8
1735589370000|2024-12-30 20:09:30|22626.33|22546.33|22625.87|22545.87|22626.54|22546.54|22625.5|22545.5|10
1735589380000|2024-12-30 20:09:40|22626.46|22546.46|22626.62|22546.62|22627.22|22547.22|22626.46|22546.46|10
1735589390000|2024-12-30 20:09:50|22626.5|22546.5|22626.35|22546.35|22626.51|22546.51|22626.03|22546.03|9
1735589400000|2024-12-30 20:10:00|22626.6|22546.6|22627.37|22547.37|22627.37|22547.37|22626.58|22546.58|10
1735589410000|2024-12-30 20:10:10|22627.32|22547.32|22628.67|22548.67|22628.67|22548.67|22627.32|22547.32|10
1735589420000|2024-12-30 20:10:20|22628.7|22548.7|22627.98|22547.98|22628.7|22548.7|22627.23|22547.23|9
1735589430000|2024-12-30 20:10:30|22627.92|22547.92|22631.01|22551.01|22631.01|22551.01|22627.92|22547.92|10
1735589440000|2024-12-30 20:10:40|22630.12|22550.12|22629.33|22549.33|22630.12|22550.12|22629.24|22549.24|10
1735589450000|2024-12-30 20:10:50|22629.75|22549.75|22628.98|22548.98|22629.75|22549.75|22628.9|22548.9|8
1735589460000|2024-12-30 20:11:00|22628.69|22548.69|22625.62|22545.62|22628.69|22548.69|22625.62|22545.62|10
1735589470000|2024-12-30 20:11:10|22624.17|22544.17|22623.93|22543.93|22625.17|22545.17|22623.93|22543.93|10
1735589480000|2024-12-30 20:11:20|22623.52|22543.52|22622.11|22542.11|22623.69|22543.69|22622.11|22542.11|10
1735589490000|2024-12-30 20:11:30|22621.99|22541.99|22621.75|22541.75|22621.99|22541.99|22620.65|22540.65|9
1735589500000|2024-12-30 20:11:40|22623.08|22543.08|22624.09|22544.09|22624.23|22544.23|22623.08|22543.08|10
1735589510000|2024-12-30 20:11:50|22624.11|22544.11|22624.46|22544.46|22625.03|22545.03|22623.73|22543.73|10
1735589520000|2024-12-30 20:12:00|22624.14|22544.14|22621.22|22541.22|22624.14|22544.14|22620.9|22540.9|10
1735589530000|2024-12-30 20:12:10|22620.8|22540.8|22619.25|22539.25|22620.8|22540.8|22619.25|22539.25|10
1735589540000|2024-12-30 20:12:20|22619.19|22539.19|22619.96|22539.96|22619.97|22539.97|22619.19|22539.19|9
1735589550000|2024-12-30 20:12:30|22619.81|22539.81|22618.99|22538.99|22619.82|22539.82|22618.4|22538.4|10
1735589560000|2024-12-30 20:12:40|22619.47|22539.47|22623.65|22543.65|22623.65|22543.65|22619.11|22539.11|10
1735589570000|2024-12-30 20:12:50|22625.66|22545.66|22631.16|22551.16|22631.16|22551.16|22625.66|22545.66|10
1735589580000|2024-12-30 20:13:00|22631.6|22551.6|22639.44|22559.44|22639.44|22559.44|22631.6|22551.6|10
1735589590000|2024-12-30 20:13:10|22639.89|22559.89|22642.4|22562.4|22642.4|22562.4|22639.89|22559.89|10
1735589600000|2024-12-30 20:13:20|22647.82|22567.82|22658.68|22578.68|22659.12|22579.12|22647.82|22567.82|10
1735589610000|2024-12-30 20:13:30|22657.7|22577.7|22655.63|22575.63|22657.74|22577.74|22655.63|22575.63|10
1735589620000|2024-12-30 20:13:40|22655.71|22575.71|22656.56|22576.56|22657.31|22577.31|22654.84|22574.84|10
1735589630000|2024-12-30 20:13:50|22655.79|22575.79|22654.26|22574.26|22655.79|22575.79|22653.93|22573.93|10
1735589640000|2024-12-30 20:14:00|22654.59|22574.59|22655.32|22575.32|22655.32|22575.32|22653.98|22573.98|10
1735589650000|2024-12-30 20:14:10|22655.83|22575.83|22657.76|22577.76|22657.76|22577.76|22655.34|22575.34|10
1735589660000|2024-12-30 20:14:20|22657.57|22577.57|22654.86|22574.86|22658.07|22578.07|22654.48|22574.48|10
1735589670000|2024-12-30 20:14:30|22654.85|22574.85|22656.81|22576.81|22656.81|22576.81|22654.79|22574.79|10
1735589680000|2024-12-30 20:14:40|22657.31|22577.31|22659.35|22579.35|22659.35|22579.35|22657.31|22577.31|10
1735589690000|2024-12-30 20:14:50|22659.33|22579.33|22658.91|22578.91|22659.35|22579.35|22658.08|22578.08|10
1735589700000|2024-12-30 20:15:00|22658.94|22578.94|22659.12|22579.12|22659.12|22579.12|22657.71|22577.71|10
1735589710000|2024-12-30 20:15:10|22659.26|22579.26|22660.12|22580.12|22660.42|22580.42|22658.95|22578.95|10
1735589720000|2024-12-30 20:15:20|22660.11|22580.11|22660.87|22580.87|22660.87|22580.87|22658.08|22578.08|10
1735589730000|2024-12-30 20:15:30|22661.77|22581.77|22663.52|22583.52|22663.52|22583.52|22661.32|22581.32|10
1735589740000|2024-12-30 20:15:40|22663.43|22583.43|22666.19|22586.19|22666.19|22586.19|22663.43|22583.43|10
1735589750000|2024-12-30 20:15:50|22666.55|22586.55|22667.63|22587.63|22667.63|22587.63|22666.31|22586.31|10
1735589760000|2024-12-30 20:16:00|22667.56|22587.56|22672.39|22592.39|22672.39|22592.39|22666.33|22586.33|10
1735589770000|2024-12-30 20:16:10|22673.17|22593.17|22674.24|22594.24|22674.27|22594.27|22673.17|22593.17|10
1735589780000|2024-12-30 20:16:20|22674.33|22594.33|22673.57|22593.57|22674.33|22594.33|22673.33|22593.33|10
1735589790000|2024-12-30 20:16:30|22672.97|22592.97|22672.52|22592.52|22673.08|22593.08|22672.12|22592.12|10
1735589800000|2024-12-30 20:16:40|22672.26|22592.26|22676.21|22596.21|22676.21|22596.21|22672.26|22592.26|9
1735589810000|2024-12-30 20:16:50|22675.88|22595.88|22674.77|22594.77|22675.88|22595.88|22674.42|22594.42|10
1735589820000|2024-12-30 20:17:00|22674.89|22594.89|22683|22603|22683|22603|22674.79|22594.79|10
1735589830000|2024-12-30 20:17:10|22684.37|22604.37|22686.24|22606.24|22686.24|22606.24|22684.37|22604.37|10
1735589840000|2024-12-30 20:17:20|22686.5|22606.5|22685.18|22605.18|22687.97|22607.97|22684.87|22604.87|10
1735589850000|2024-12-30 20:17:30|22685.01|22605.01|22684.9|22604.9|22685.01|22605.01|22683.92|22603.92|10
1735589860000|2024-12-30 20:17:40|22684.57|22604.57|22681.91|22601.91|22684.85|22604.85|22681.44|22601.44|10
1735589870000|2024-12-30 20:17:50|22681.66|22601.66|22683.9|22603.9|22683.9|22603.9|22681.66|22601.66|10
1735589880000|2024-12-30 20:18:00|22683.88|22603.88|22684.85|22604.85|22684.85|22604.85|22682.62|22602.62|10
1735589890000|2024-12-30 20:18:10|22685.13|22605.13|22688.63|22608.63|22688.63|22608.63|22684.41|22604.41|10
1735589900000|2024-12-30 20:18:20|22693.92|22613.92|22693.26|22613.26|22694.79|22614.79|22693.26|22613.26|10
1735589910000|2024-12-30 20:18:30|22692.97|22612.97|22693.12|22613.12|22693.72|22613.72|22691.9|22611.9|10
1735589920000|2024-12-30 20:18:40|22692.81|22612.81|22687.92|22607.92|22692.81|22612.81|22687.92|22607.92|10
1735589930000|2024-12-30 20:18:50|22687.56|22607.56|22688.96|22608.96|22689.38|22609.38|22687.56|22607.56|10
1735589940000|2024-12-30 20:19:00|22688.78|22608.78|22693.73|22613.73|22693.85|22613.85|22688.78|22608.78|10
1735589950000|2024-12-30 20:19:10|22694.18|22614.18|22692.67|22612.67|22694.91|22614.91|22691.66|22611.66|10
1735589960000|2024-12-30 20:19:20|22692.71|22612.71|22692.83|22612.83|22693.12|22613.12|22692.11|22612.11|10
1735589970000|2024-12-30 20:19:30|22693.12|22613.12|22693.2|22613.2|22693.2|22613.2|22692.17|22612.17|10
1735589980000|2024-12-30 20:19:40|22693.05|22613.05|22693.18|22613.18|22693.39|22613.39|22692.86|22612.86|10
1735589990000|2024-12-30 20:19:50|22693.19|22613.19|22698.71|22618.71|22698.71|22618.71|22692.99|22612.99|8
1735590000000|2024-12-30 20:20:00|22699.57|22619.57|22705.91|22625.91|22706.29|22626.29|22699.57|22619.57|10
1735590010000|2024-12-30 20:20:10|22705.79|22625.79|22707.02|22627.02|22707.14|22627.14|22705.66|22625.66|10
1735590020000|2024-12-30 20:20:20|22706.44|22626.44|22705.86|22625.86|22706.71|22626.71|22705.64|22625.64|10
1735590030000|2024-12-30 20:20:30|22705.64|22625.64|22703.27|22623.27|22705.75|22625.75|22703.27|22623.27|10
1735590040000|2024-12-30 20:20:40|22702.68|22622.68|22703.02|22623.02|22703.02|22623.02|22702|22622|9
1735590050000|2024-12-30 20:20:50|22702.6|22622.6|22699.77|22619.77|22702.6|22622.6|22699.77|22619.77|10
1735590060000|2024-12-30 20:21:00|22699.37|22619.37|22699.64|22619.64|22699.64|22619.64|22698.07|22618.07|10
1735590070000|2024-12-30 20:21:10|22702.59|22622.59|22702.15|22622.15|22702.59|22622.59|22701.61|22621.61|9
1735590080000|2024-12-30 20:21:20|22702.22|22622.22|22704.12|22624.12|22704.68|22624.68|22702.22|22622.22|10
1735590090000|2024-12-30 20:21:30|22704.43|22624.43|22705.77|22625.77|22706.5|22626.5|22704.43|22624.43|10
1735590100000|2024-12-30 20:21:40|22704.95|22624.95|22701.95|22621.95|22704.95|22624.95|22701.95|22621.95|9
1735590110000|2024-12-30 20:21:50|22702.66|22622.66|22702.9|22622.9|22704.36|22624.36|22702.32|22622.32|10
1735590120000|2024-12-30 20:22:00|22702.71|22622.71|22703.97|22623.97|22704.19|22624.19|22702.71|22622.71|10
1735590130000|2024-12-30 20:22:10|22703.89|22623.89|22700.27|22620.27|22703.89|22623.89|22700.19|22620.19|10
1735590140000|2024-12-30 20:22:20|22700.07|22620.07|22698.75|22618.75|22700.2|22620.2|22698.56|22618.56|10
1735590150000|2024-12-30 20:22:30|22697.29|22617.29|22696.78|22616.78|22699.05|22619.05|22696.78|22616.78|10
1735590160000|2024-12-30 20:22:40|22696.49|22616.49|22694.13|22614.13|22696.49|22616.49|22694.13|22614.13|10
1735590170000|2024-12-30 20:22:50|22694.1|22614.1|22690.36|22610.36|22694.1|22614.1|22690.36|22610.36|9
1735590180000|2024-12-30 20:23:00|22690.5|22610.5|22688.37|22608.37|22690.5|22610.5|22687.29|22607.29|10
1735590190000|2024-12-30 20:23:10|22688.59|22608.59|22687.14|22607.14|22688.59|22608.59|22687.14|22607.14|9
1735590200000|2024-12-30 20:23:20|22687.42|22607.42|22687.65|22607.65|22688.65|22608.65|22687.42|22607.42|10
1735590210000|2024-12-30 20:23:30|22688.1|22608.1|22691.13|22611.13|22691.13|22611.13|22688.1|22608.1|9
1735590220000|2024-12-30 20:23:40|22691.56|22611.56|22690.23|22610.23|22691.64|22611.64|22690.23|22610.23|10
1735590230000|2024-12-30 20:23:50|22689.9|22609.9|22694.42|22614.42|22694.43|22614.43|22689.9|22609.9|10
1735590240000|2024-12-30 20:24:00|22695.14|22615.14|22695.27|22615.27|22695.99|22615.99|22694.16|22614.16|10
1735590250000|2024-12-30 20:24:10|22695.47|22615.47|22695.75|22615.75|22696.43|22616.43|22695.47|22615.47|10
1735590260000|2024-12-30 20:24:20|22697.64|22617.64|22702.33|22622.33|22702.53|22622.53|22695.15|22615.15|10
1735590270000|2024-12-30 20:24:30|22703.22|22623.22|22708.88|22628.88|22708.88|22628.88|22703.22|22623.22|10
1735590280000|2024-12-30 20:24:40|22708.89|22628.89|22709.85|22629.85|22710.25|22630.25|22706.47|22626.47|10
1735590290000|2024-12-30 20:24:50|22709.73|22629.73|22709.06|22629.06|22709.73|22629.73|22707.76|22627.76|10
1735590300000|2024-12-30 20:25:00|22708.94|22628.94|22711.41|22631.41|22711.41|22631.41|22708.94|22628.94|10
1735590310000|2024-12-30 20:25:10|22711.46|22631.46|22717.65|22637.65|22717.65|22637.65|22711.25|22631.25|10
1735590320000|2024-12-30 20:25:20|22717.46|22637.46|22716.69|22636.69|22717.46|22637.46|22714.64|22634.64|10
1735590330000|2024-12-30 20:25:30|22716.95|22636.95|22714.07|22634.07|22716.95|22636.95|22714.07|22634.07|10
1735590340000|2024-12-30 20:25:40|22713.96|22633.96|22709.22|22629.22|22713.96|22633.96|22708.34|22628.34|9
1735590350000|2024-12-30 20:25:50|22709.4|22629.4|22708.21|22628.21|22709.82|22629.82|22708.01|22628.01|10
1735590360000|2024-12-30 20:26:00|22708.06|22628.06|22708.7|22628.7|22709.04|22629.04|22706.48|22626.48|10
1735590370000|2024-12-30 20:26:10|22709.31|22629.31|22710.18|22630.18|22710.94|22630.94|22709.31|22629.31|10
1735590380000|2024-12-30 20:26:20|22709.84|22629.84|22709.62|22629.62|22709.85|22629.85|22709.36|22629.36|9
1735590390000|2024-12-30 20:26:30|22709.68|22629.68|22710.65|22630.65|22710.65|22630.65|22709.54|22629.54|10
1735590400000|2024-12-30 20:26:40|22710.36|22630.36|22706.91|22626.91|22710.37|22630.37|22706.91|22626.91|10
1735590410000|2024-12-30 20:26:50|22706.61|22626.61|22704.63|22624.63|22706.61|22626.61|22704.63|22624.63|10
1735590420000|2024-12-30 20:27:00|22704.54|22624.54|22705.11|22625.11|22705.37|22625.37|22704.25|22624.25|10
1735590430000|2024-12-30 20:27:10|22703.75|22623.75|22699.92|22619.92|22703.75|22623.75|22699.92|22619.92|10
1735590440000|2024-12-30 20:27:20|22698.59|22618.59|22694.59|22614.59|22698.59|22618.59|22694.56|22614.56|9
1735590450000|2024-12-30 20:27:30|22694.4|22614.4|22687.52|22607.52|22694.4|22614.4|22687.52|22607.52|10
1735590460000|2024-12-30 20:27:40|22687.37|22607.37|22686.24|22606.24|22688.85|22608.85|22686.24|22606.24|10
1735590470000|2024-12-30 20:27:50|22685.98|22605.98|22685.46|22605.46|22686.23|22606.23|22684.76|22604.76|10
1735590480000|2024-12-30 20:28:00|22686.36|22606.36|22682.74|22602.74|22686.36|22606.36|22682.37|22602.37|10
1735590490000|2024-12-30 20:28:10|22681.8|22601.8|22672.28|22592.28|22681.8|22601.8|22672.28|22592.28|10
1735590500000|2024-12-30 20:28:20|22671.82|22591.82|22671.58|22591.58|22673.11|22593.11|22670.81|22590.81|10
1735590510000|2024-12-30 20:28:30|22670.97|22590.97|22673.31|22593.31|22673.31|22593.31|22670.62|22590.62|10
1735590520000|2024-12-30 20:28:40|22672.54|22592.54|22669.05|22589.05|22672.57|22592.57|22669.05|22589.05|10
1735590530000|2024-12-30 20:28:50|22669.29|22589.29|22669.4|22589.4|22670.47|22590.47|22669.29|22589.29|10
1735590540000|2024-12-30 20:29:00|22669.7|22589.7|22663.14|22583.14|22669.7|22589.7|22663.14|22583.14|10
1735590550000|2024-12-30 20:29:10|22663.32|22583.32|22662.17|22582.17|22664.06|22584.06|22662.1|22582.1|10
1735590560000|2024-12-30 20:29:20|22662.58|22582.58|22661.77|22581.77|22662.58|22582.58|22661.73|22581.73|10
1735590570000|2024-12-30 20:29:30|22661.75|22581.75|22659.89|22579.89|22661.75|22581.75|22659.89|22579.89|10
1735590580000|2024-12-30 20:29:40|22660.38|22580.38|22660.22|22580.22|22660.57|22580.57|22660.08|22580.08|10
1735590590000|2024-12-30 20:29:50|22660.14|22580.14|22655.48|22575.48|22660.17|22580.17|22655.48|22575.48|10
1735590600000|2024-12-30 20:30:00|22655.15|22575.15|22653.98|22573.98|22656.67|22576.67|22653.98|22573.98|10
1735590610000|2024-12-30 20:30:10|22653.76|22573.76|22653.55|22573.55|22653.76|22573.76|22652.19|22572.19|10
1735590620000|2024-12-30 20:30:20|22653.33|22573.33|22649.17|22569.17|22653.33|22573.33|22649.17|22569.17|9
1735590630000|2024-12-30 20:30:30|22649.24|22569.24|22650.69|22570.69|22650.69|22570.69|22649.24|22569.24|10
1735590640000|2024-12-30 20:30:40|22652.11|22572.11|22654.41|22574.41|22654.41|22574.41|22651.79|22571.79|10
1735590650000|2024-12-30 20:30:50|22653.49|22573.49|22657.04|22577.04|22657.04|22577.04|22653.29|22573.29|10
1735590660000|2024-12-30 20:31:00|22657.19|22577.19|22658.9|22578.9|22658.9|22578.9|22657.19|22577.19|10
1735590670000|2024-12-30 20:31:10|22659.17|22579.17|22660.58|22580.58|22661.28|22581.28|22659.13|22579.13|10
1735590680000|2024-12-30 20:31:20|22660.92|22580.92|22659.98|22579.98|22660.99|22580.99|22659.79|22579.79|10
1735590690000|2024-12-30 20:31:30|22659.36|22579.36|22657.01|22577.01|22660.29|22580.29|22657.01|22577.01|10
1735590700000|2024-12-30 20:31:40|22656.96|22576.96|22656.26|22576.26|22657.68|22577.68|22656.26|22576.26|10
1735590710000|2024-12-30 20:31:50|22656.31|22576.31|22654.25|22574.25|22656.31|22576.31|22654.19|22574.19|10
1735590720000|2024-12-30 20:32:00|22654.26|22574.26|22652.12|22572.12|22654.26|22574.26|22652.11|22572.11|10
1735590730000|2024-12-30 20:32:10|22651.26|22571.26|22648.95|22568.95|22651.26|22571.26|22648.95|22568.95|10
1735590740000|2024-12-30 20:32:20|22648.74|22568.74|22645.73|22565.73|22648.74|22568.74|22645.51|22565.51|10
1735590750000|2024-12-30 20:32:30|22645.98|22565.98|22648.91|22568.91|22648.91|22568.91|22645.98|22565.98|9
1735590760000|2024-12-30 20:32:40|22649.12|22569.12|22648.69|22568.69|22649.12|22569.12|22647.95|22567.95|9
1735590770000|2024-12-30 20:32:50|22648.18|22568.18|22646.86|22566.86|22648.59|22568.59|22646.67|22566.67|9
1735590780000|2024-12-30 20:33:00|22645.71|22565.71|22645.57|22565.57|22645.71|22565.71|22644.28|22564.28|10
1735590790000|2024-12-30 20:33:10|22645.42|22565.42|22644.02|22564.02|22645.42|22565.42|22644.02|22564.02|9
1735590800000|2024-12-30 20:33:20|22643.86|22563.86|22644.12|22564.12|22645.01|22565.01|22643.56|22563.56|10
1735590810000|2024-12-30 20:33:30|22644.07|22564.07|22641.35|22561.35|22644.07|22564.07|22641.35|22561.35|10
1735590820000|2024-12-30 20:33:40|22641.32|22561.32|22640|22560|22641.32|22561.32|22640|22560|9
1735590830000|2024-12-30 20:33:50|22640.11|22560.11|22639.21|22559.21|22640.11|22560.11|22639.1|22559.1|10
1735590840000|2024-12-30 20:34:00|22639.08|22559.08|22638.77|22558.77|22639.08|22559.08|22638.01|22558.01|9
1735590850000|2024-12-30 20:34:10|22638.39|22558.39|22639.37|22559.37|22639.64|22559.64|22637.23|22557.23|10
1735590860000|2024-12-30 20:34:20|22639.27|22559.27|22639.25|22559.25|22639.27|22559.27|22638.74|22558.74|10
1735590870000|2024-12-30 20:34:30|22639.84|22559.84|22637.29|22557.29|22639.87|22559.87|22637.06|22557.06|10
1735590880000|2024-12-30 20:34:40|22637.24|22557.24|22637.59|22557.59|22637.59|22557.59|22636.61|22556.61|9
1735590890000|2024-12-30 20:34:50|22637.48|22557.48|22636.72|22556.72|22637.85|22557.85|22636.72|22556.72|10
1735590900000|2024-12-30 20:35:00|22636.7|22556.7|22637.73|22557.73|22639.01|22559.01|22636.7|22556.7|10
1735590910000|2024-12-30 20:35:10|22638.55|22558.55|22639.22|22559.22|22639.22|22559.22|22638.5|22558.5|10
1735590920000|2024-12-30 20:35:20|22639.08|22559.08|22639.15|22559.15|22640.68|22560.68|22639.08|22559.08|10
1735590930000|2024-12-30 20:35:30|22639.14|22559.14|22635.88|22555.88|22639.14|22559.14|22635.88|22555.88|10
1735590940000|2024-12-30 20:35:40|22634.29|22554.29|22634.04|22554.04|22634.32|22554.32|22633.05|22553.05|9
1735590950000|2024-12-30 20:35:50|22634.33|22554.33|22633.38|22553.38|22634.33|22554.33|22633.38|22553.38|10
1735590960000|2024-12-30 20:36:00|22633.04|22553.04|22632.89|22552.89|22634.55|22554.55|22632.87|22552.87|10
1735590970000|2024-12-30 20:36:10|22632.36|22552.36|22633.43|22553.43|22634.64|22554.64|22632.09|22552.09|10
1735590980000|2024-12-30 20:36:20|22632.46|22552.46|22631.01|22551.01|22632.46|22552.46|22630.95|22550.95|10
1735590990000|2024-12-30 20:36:30|22630.87|22550.87|22629.73|22549.73|22630.9|22550.9|22629.73|22549.73|10
1735591000000|2024-12-30 20:36:40|22629.43|22549.43|22628.62|22548.62|22629.43|22549.43|22628.35|22548.35|10
1735591010000|2024-12-30 20:36:50|22628.15|22548.15|22624.05|22544.05|22628.32|22548.32|22624.05|22544.05|10
1735591020000|2024-12-30 20:37:00|22624.35|22544.35|22623.72|22543.72|22624.94|22544.94|22623.35|22543.35|10
1735591030000|2024-12-30 20:37:10|22623.68|22543.68|22622.47|22542.47|22624.35|22544.35|22622.47|22542.47|9
1735591040000|2024-12-30 20:37:20|22622.46|22542.46|22619.63|22539.63|22622.46|22542.46|22619.63|22539.63|10
1735591050000|2024-12-30 20:37:30|22619.67|22539.67|22615.94|22535.94|22619.67|22539.67|22615.94|22535.94|10
1735591060000|2024-12-30 20:37:40|22615.7|22535.7|22608.34|22528.34|22615.7|22535.7|22608.34|22528.34|10
1735591070000|2024-12-30 20:37:50|22607.67|22527.67|22601.66|22521.66|22607.67|22527.67|22601|22521|10
1735591080000|2024-12-30 20:38:00|22600.63|22520.63|22599.79|22519.79|22602.46|22522.46|22599.36|22519.36|10
1735591090000|2024-12-30 20:38:10|22600.14|22520.14|22601.87|22521.87|22601.87|22521.87|22600.08|22520.08|10
1735591100000|2024-12-30 20:38:20|22601.54|22521.54|22601.26|22521.26|22602.28|22522.28|22600.76|22520.76|10
1735591110000|2024-12-30 20:38:30|22601.19|22521.19|22601.9|22521.9|22601.9|22521.9|22600.32|22520.32|10
1735591120000|2024-12-30 20:38:40|22602.83|22522.83|22603.86|22523.86|22604.17|22524.17|22602.64|22522.64|10
1735591130000|2024-12-30 20:38:50|22603.38|22523.38|22603.62|22523.62|22604.09|22524.09|22602.5|22522.5|10
1735591140000|2024-12-30 20:39:00|22603.48|22523.48|22603.37|22523.37|22603.7|22523.7|22602.83|22522.83|9
1735591150000|2024-12-30 20:39:10|22602.18|22522.18|22601.98|22521.98|22602.86|22522.86|22601.98|22521.98|10
1735591160000|2024-12-30 20:39:20|22601.78|22521.78|22597.97|22517.97|22601.78|22521.78|22597.97|22517.97|10
1735591170000|2024-12-30 20:39:30|22597.68|22517.68|22595.94|22515.94|22597.68|22517.68|22595.11|22515.11|10
1735591180000|2024-12-30 20:39:40|22597.03|22517.03|22599.48|22519.48|22599.63|22519.63|22597.03|22517.03|8
1735591190000|2024-12-30 20:39:50|22599.41|22519.41|22595.26|22515.26|22600|22520|22595.26|22515.26|9
1735591200000|2024-12-30 20:40:00|22594.73|22514.73|22593.4|22513.4|22594.73|22514.73|22593.21|22513.21|10
1735591210000|2024-12-30 20:40:10|22593.38|22513.38|22594.79|22514.79|22595.21|22515.21|22593.38|22513.38|10
1735591220000|2024-12-30 20:40:20|22594.83|22514.83|22599.96|22519.96|22599.96|22519.96|22594.83|22514.83|10
1735591230000|2024-12-30 20:40:30|22600.14|22520.14|22603.7|22523.7|22603.7|22523.7|22599.7|22519.7|10
1735591240000|2024-12-30 20:40:40|22605.38|22525.38|22610.96|22530.96|22610.96|22530.96|22605.34|22525.34|10
1735591250000|2024-12-30 20:40:50|22610.88|22530.88|22610.99|22530.99|22611.64|22531.64|22610.88|22530.88|10
1735591260000|2024-12-30 20:41:00|22610.98|22530.98|22613.79|22533.79|22613.79|22533.79|22610.86|22530.86|10
1735591270000|2024-12-30 20:41:10|22612.97|22532.97|22613.59|22533.59|22615.83|22535.83|22612.97|22532.97|10
1735591280000|2024-12-30 20:41:20|22612.82|22532.82|22612.71|22532.71|22613.1|22533.1|22611.37|22531.37|10
1735591290000|2024-12-30 20:41:30|22612.81|22532.81|22612.32|22532.32|22612.81|22532.81|22612.07|22532.07|10
1735591300000|2024-12-30 20:41:40|22612.35|22532.35|22610.62|22530.62|22612.35|22532.35|22610.44|22530.44|9
1735591310000|2024-12-30 20:41:50|22610.94|22530.94|22607.53|22527.53|22610.95|22530.95|22607.53|22527.53|10
1735591320000|2024-12-30 20:42:00|22607.16|22527.16|22602.32|22522.32|22607.16|22527.16|22602.32|22522.32|10
1735591330000|2024-12-30 20:42:10|22601.24|22521.24|22600.18|22520.18|22601.81|22521.81|22599.85|22519.85|9
1735591340000|2024-12-30 20:42:20|22600.32|22520.32|22601.31|22521.31|22601.54|22521.54|22599.79|22519.79|10
1735591350000|2024-12-30 20:42:30|22601.22|22521.22|22601.09|22521.09|22601.78|22521.78|22600.27|22520.27|10
1735591360000|2024-12-30 20:42:40|22601.1|22521.1|22601.57|22521.57|22602.13|22522.13|22600.91|22520.91|10
1735591370000|2024-12-30 20:42:50|22602.21|22522.21|22602.64|22522.64|22602.71|22522.71|22602.18|22522.18|9
1735591380000|2024-12-30 20:43:00|22602.87|22522.87|22601.75|22521.75|22602.98|22522.98|22601.54|22521.54|10
1735591390000|2024-12-30 20:43:10|22602.23|22522.23|22600.97|22520.97|22602.36|22522.36|22600.97|22520.97|10
1735591400000|2024-12-30 20:43:20|22600.93|22520.93|22600.31|22520.31|22600.93|22520.93|22599.6|22519.6|10
1735591410000|2024-12-30 20:43:30|22600.55|22520.55|22600.75|22520.75|22601.55|22521.55|22600.55|22520.55|9
1735591420000|2024-12-30 20:43:40|22600.78|22520.78|22601.71|22521.71|22601.84|22521.84|22600.73|22520.73|9
1735591430000|2024-12-30 20:43:50|22601.77|22521.77|22601.01|22521.01|22601.77|22521.77|22600.83|22520.83|10
1735591440000|2024-12-30 20:44:00|22600.95|22520.95|22602.34|22522.34|22602.45|22522.45|22600.95|22520.95|9
1735591450000|2024-12-30 20:44:10|22602.78|22522.78|22603.17|22523.17|22603.17|22523.17|22601.83|22521.83|10
1735591460000|2024-12-30 20:44:20|22603.43|22523.43|22603.38|22523.38|22604.27|22524.27|22603.38|22523.38|9
1735591470000|2024-12-30 20:44:30|22603.87|22523.87|22600.3|22520.3|22603.87|22523.87|22599.65|22519.65|10
1735591480000|2024-12-30 20:44:40|22600.37|22520.37|22605.06|22525.06|22605.36|22525.36|22600.37|22520.37|10
1735591490000|2024-12-30 20:44:50|22605.28|22525.28|22605.91|22525.91|22606.57|22526.57|22605.28|22525.28|10
1735591500000|2024-12-30 20:45:00|22605.79|22525.79|22607.85|22527.85|22608.32|22528.32|22605.64|22525.64|10
1735591510000|2024-12-30 20:45:10|22607.82|22527.82|22608.95|22528.95|22609.31|22529.31|22607.51|22527.51|10
1735591520000|2024-12-30 20:45:20|22608.6|22528.6|22606.64|22526.64|22609.4|22529.4|22606.64|22526.64|10
1735591530000|2024-12-30 20:45:30|22606.72|22526.72|22608.59|22528.59|22608.59|22528.59|22606.72|22526.72|10
1735591540000|2024-12-30 20:45:40|22609.26|22529.26|22610.83|22530.83|22611.32|22531.32|22609.26|22529.26|9
1735591550000|2024-12-30 20:45:50|22611.18|22531.18|22613.03|22533.03|22613.17|22533.17|22611.18|22531.18|10
1735591560000|2024-12-30 20:46:00|22612.96|22532.96|22615.83|22535.83|22615.83|22535.83|22612.75|22532.75|10
1735591570000|2024-12-30 20:46:10|22614.11|22534.11|22612.32|22532.32|22614.56|22534.56|22612.32|22532.32|10
1735591580000|2024-12-30 20:46:20|22612.2|22532.2|22612.65|22532.65|22612.65|22532.65|22611.77|22531.77|9
1735591590000|2024-12-30 20:46:30|22612.78|22532.78|22610.57|22530.57|22612.97|22532.97|22610.46|22530.46|8
1735591600000|2024-12-30 20:46:40|22610.74|22530.74|22608.93|22528.93|22610.74|22530.74|22608.93|22528.93|10
1735591610000|2024-12-30 20:46:50|22608.85|22528.85|22620.99|22540.99|22621.02|22541.02|22608.81|22528.81|9
1735591620000|2024-12-30 20:47:00|22621.26|22541.26|22624.48|22544.48|22624.48|22544.48|22621.26|22541.26|10
1735591630000|2024-12-30 20:47:10|22625.56|22545.56|22627.16|22547.16|22627.16|22547.16|22623.98|22543.98|10
1735591640000|2024-12-30 20:47:20|22626.93|22546.93|22625.47|22545.47|22628.01|22548.01|22625.47|22545.47|10
1735591650000|2024-12-30 20:47:30|22625.32|22545.32|22626.28|22546.28|22626.28|22546.28|22624.89|22544.89|9
1735591660000|2024-12-30 20:47:40|22625.95|22545.95|22627.4|22547.4|22627.4|22547.4|22625.75|22545.75|10
1735591670000|2024-12-30 20:47:50|22627.38|22547.38|22628.81|22548.81|22628.95|22548.95|22627.38|22547.38|10
1735591680000|2024-12-30 20:48:00|22629.73|22549.73|22630.59|22550.59|22630.87|22550.87|22629.14|22549.14|10
1735591690000|2024-12-30 20:48:10|22630.35|22550.35|22633.84|22553.84|22633.92|22553.92|22630.12|22550.12|9
1735591700000|2024-12-30 20:48:20|22632.58|22552.58|22635.1|22555.1|22635.18|22555.18|22631.78|22551.78|8
1735591710000|2024-12-30 20:48:30|22635.16|22555.16|22633.83|22553.83|22635.63|22555.63|22633.79|22553.79|10
1735591720000|2024-12-30 20:48:40|22634.46|22554.46|22638.88|22558.88|22638.88|22558.88|22634.25|22554.25|9
1735591730000|2024-12-30 20:48:50|22638.75|22558.75|22642.56|22562.56|22642.56|22562.56|22638.42|22558.42|10
1735591740000|2024-12-30 20:49:00|22642.52|22562.52|22640.51|22560.51|22642.52|22562.52|22640.51|22560.51|10
1735591750000|2024-12-30 20:49:10|22640.76|22560.76|22642.18|22562.18|22642.18|22562.18|22640.76|22560.76|10
1735591760000|2024-12-30 20:49:20|22641.92|22561.92|22644.2|22564.2|22644.48|22564.48|22641.86|22561.86|10
1735591770000|2024-12-30 20:49:30|22643.81|22563.81|22646.48|22566.48|22646.92|22566.92|22643.81|22563.81|10
1735591780000|2024-12-30 20:49:40|22646.31|22566.31|22646.07|22566.07|22647.07|22567.07|22646.07|22566.07|10
1735591790000|2024-12-30 20:49:50|22648.85|22568.85|22650.78|22570.78|22651.04|22571.04|22648.85|22568.85|10
1735591800000|2024-12-30 20:50:00|22650.84|22570.84|22647.94|22567.94|22651.28|22571.28|22647.94|22567.94|9
1735591810000|2024-12-30 20:50:10|22648.08|22568.08|22650.26|22570.26|22650.28|22570.28|22648.08|22568.08|10
1735591820000|2024-12-30 20:50:20|22651.15|22571.15|22648.62|22568.62|22651.15|22571.15|22646.51|22566.51|10
1735591830000|2024-12-30 20:50:30|22649.01|22569.01|22653.92|22573.92|22653.92|22573.92|22649.01|22569.01|10
1735591840000|2024-12-30 20:50:40|22654.11|22574.11|22660.04|22580.04|22661.24|22581.24|22654.11|22574.11|10
1735591850000|2024-12-30 20:50:50|22660.32|22580.32|22661.78|22581.78|22662.49|22582.49|22658.95|22578.95|10
1735591860000|2024-12-30 20:51:00|22662.15|22582.15|22660.54|22580.54|22662.33|22582.33|22660.54|22580.54|10
1735591870000|2024-12-30 20:51:10|22659.73|22579.73|22655.19|22575.19|22659.73|22579.73|22655.19|22575.19|10
1735591880000|2024-12-30 20:51:20|22654.98|22574.98|22654.67|22574.67|22655.19|22575.19|22654.6|22574.6|10
1735591890000|2024-12-30 20:51:30|22654.78|22574.78|22652.72|22572.72|22654.78|22574.78|22652.27|22572.27|10
1735591900000|2024-12-30 20:51:40|22653.02|22573.02|22652.45|22572.45|22653.58|22573.58|22652.29|22572.29|10
1735591910000|2024-12-30 20:51:50|22652.83|22572.83|22652.35|22572.35|22653.93|22573.93|22652.1|22572.1|10
1735591920000|2024-12-30 20:52:00|22652.56|22572.56|22650.93|22570.93|22652.74|22572.74|22650.93|22570.93|10
1735591930000|2024-12-30 20:52:10|22650.95|22570.95|22649.76|22569.76|22650.95|22570.95|22649.57|22569.57|9
1735591940000|2024-12-30 20:52:20|22649.53|22569.53|22650.27|22570.27|22650.27|22570.27|22649.13|22569.13|9
1735591950000|2024-12-30 20:52:30|22650.43|22570.43|22651.69|22571.69|22652.14|22572.14|22649.02|22569.02|10
1735591960000|2024-12-30 20:52:40|22651.53|22571.53|22651.5|22571.5|22651.53|22571.53|22649.99|22569.99|9
1735591970000|2024-12-30 20:52:50|22651.42|22571.42|22649.89|22569.89|22651.63|22571.63|22649.89|22569.89|10
1735591980000|2024-12-30 20:53:00|22649.93|22569.93|22648.78|22568.78|22649.93|22569.93|22648.1|22568.1|10
1735591990000|2024-12-30 20:53:10|22648.51|22568.51|22646.36|22566.36|22648.51|22568.51|22646.36|22566.36|9
1735592000000|2024-12-30 20:53:20|22645.98|22565.98|22646.87|22566.87|22646.93|22566.93|22645.98|22565.98|9
1735592010000|2024-12-30 20:53:30|22646.72|22566.72|22647.17|22567.17|22647.17|22567.17|22646.24|22566.24|10
1735592020000|2024-12-30 20:53:40|22647.2|22567.2|22646.17|22566.17|22647.2|22567.2|22645.15|22565.15|10
1735592030000|2024-12-30 20:53:50|22646.19|22566.19|22645.06|22565.06|22646.19|22566.19|22644.13|22564.13|10
1735592040000|2024-12-30 20:54:00|22644.92|22564.92|22644.86|22564.86|22644.92|22564.92|22644.3|22564.3|7
1735592050000|2024-12-30 20:54:10|22645.29|22565.29|22646.96|22566.96|22646.97|22566.97|22645.29|22565.29|10
1735592060000|2024-12-30 20:54:20|22646.85|22566.85|22645.69|22565.69|22647.05|22567.05|22645.49|22565.49|9
1735592070000|2024-12-30 20:54:30|22645.7|22565.7|22644.97|22564.97|22645.76|22565.76|22644.97|22564.97|10
1735592080000|2024-12-30 20:54:40|22644.78|22564.78|22643.49|22563.49|22644.78|22564.78|22643.49|22563.49|10
1735592090000|2024-12-30 20:54:50|22642.62|22562.62|22639.54|22559.54|22642.62|22562.62|22639.54|22559.54|8
1735592100000|2024-12-30 20:55:00|22639.45|22559.45|22643.31|22563.31|22643.31|22563.31|22639.45|22559.45|10
1735592110000|2024-12-30 20:55:10|22643.21|22563.21|22643.64|22563.64|22643.72|22563.72|22642.43|22562.43|10
1735592120000|2024-12-30 20:55:20|22643.63|22563.63|22643.83|22563.83|22643.83|22563.83|22642.64|22562.64|10
1735592130000|2024-12-30 20:55:30|22643.97|22563.97|22646.82|22566.82|22646.86|22566.86|22643.97|22563.97|10
1735592140000|2024-12-30 20:55:40|22646.81|22566.81|22649.72|22569.72|22649.74|22569.74|22646.81|22566.81|10
1735592150000|2024-12-30 20:55:50|22649.86|22569.86|22648.05|22568.05|22649.86|22569.86|22647.68|22567.68|10
1735592160000|2024-12-30 20:56:00|22647.64|22567.64|22642.74|22562.74|22647.64|22567.64|22642.74|22562.74|10
1735592170000|2024-12-30 20:56:10|22642.17|22562.17|22637.16|22557.16|22642.17|22562.17|22637.16|22557.16|10
1735592180000|2024-12-30 20:56:20|22637.54|22557.54|22635.52|22555.52|22638.33|22558.33|22635.52|22555.52|10
1735592190000|2024-12-30 20:56:30|22635.15|22555.15|22629.83|22549.83|22635.15|22555.15|22629.83|22549.83|10
1735592200000|2024-12-30 20:56:40|22629.77|22549.77|22621.26|22541.26|22629.88|22549.88|22620.66|22540.66|10
1735592210000|2024-12-30 20:56:50|22621.31|22541.31|22620.59|22540.59|22621.31|22541.31|22620.22|22540.22|10
1735592220000|2024-12-30 20:57:00|22620.29|22540.29|22620.64|22540.64|22621.2|22541.2|22620.12|22540.12|10
1735592230000|2024-12-30 20:57:10|22620.1|22540.1|22618.88|22538.88|22620.59|22540.59|22618.88|22538.88|10
1735592240000|2024-12-30 20:57:20|22619.25|22539.25|22616.81|22536.81|22619.47|22539.47|22616.81|22536.81|10
1735592250000|2024-12-30 20:57:30|22616.62|22536.62|22616.3|22536.3|22616.72|22536.72|22616.02|22536.02|10
1735592260000|2024-12-30 20:57:40|22616.37|22536.37|22616.33|22536.33|22616.65|22536.65|22616.1|22536.1|10
1735592270000|2024-12-30 20:57:50|22616.4|22536.4|22616.46|22536.46|22616.46|22536.46|22615.66|22535.66|10
1735592280000|2024-12-30 20:58:00|22616.53|22536.53|22618.65|22538.65|22618.73|22538.73|22616.53|22536.53|10
1735592290000|2024-12-30 20:58:10|22618.24|22538.24|22616.94|22536.94|22618.69|22538.69|22616.62|22536.62|10
1735592300000|2024-12-30 20:58:20|22617.02|22537.02|22617.04|22537.04|22617.23|22537.23|22616.92|22536.92|10
1735592310000|2024-12-30 20:58:30|22617.03|22537.03|22618.71|22538.71|22618.71|22538.71|22617.03|22537.03|10
1735592320000|2024-12-30 20:58:40|22618.7|22538.7|22617.11|22537.11|22619.3|22539.3|22617.11|22537.11|10
1735592330000|2024-12-30 20:58:50|22617.02|22537.02|22614.68|22534.68|22617.02|22537.02|22614.68|22534.68|10
1735592340000|2024-12-30 20:59:00|22614.72|22534.72|22609.99|22529.99|22614.72|22534.72|22609.99|22529.99|10
1735592350000|2024-12-30 20:59:10|22610.41|22530.41|22607.74|22527.74|22610.41|22530.41|22607.52|22527.52|10
1735592360000|2024-12-30 20:59:20|22607.68|22527.68|22606.75|22526.75|22608.86|22528.86|22603.34|22523.34|10
1735592370000|2024-12-30 20:59:30|22606.68|22526.68|22605.86|22525.86|22607.86|22527.86|22605.43|22525.43|8
1735592380000|2024-12-30 20:59:40|22605.81|22525.81|22605.95|22525.95|22607.22|22527.22|22605.64|22525.64|10
1735592390000|2024-12-30 20:59:50|22605.52|22525.52|22600.37|22520.37|22605.52|22525.52|22599.03|22519.03|10
1735592400000|2024-12-30 21:00:00|22600.36|22520.36|22597.82|22517.82|22600.36|22520.36|22597.14|22517.14|10
1735592410000|2024-12-30 21:00:10|22598.17|22518.17|22601.99|22521.99|22601.99|22521.99|22598.17|22518.17|10
1735592420000|2024-12-30 21:00:20|22601.74|22521.74|22601.81|22521.81|22602.23|22522.23|22601.74|22521.74|10
1735592430000|2024-12-30 21:00:30|22601.86|22521.86|22603.75|22523.75|22603.75|22523.75|22601.86|22521.86|10
1735592440000|2024-12-30 21:00:40|22603.9|22523.9|22604.76|22524.76|22604.76|22524.76|22603.38|22523.38|10
1735592450000|2024-12-30 21:00:50|22604.4|22524.4|22603.21|22523.21|22604.4|22524.4|22602.84|22522.84|10
1735592460000|2024-12-30 21:01:00|22603.33|22523.33|22608.3|22528.3|22608.3|22528.3|22603.33|22523.33|10
1735592470000|2024-12-30 21:01:10|22608.43|22528.43|22606.86|22526.86|22608.61|22528.61|22606.86|22526.86|9
1735592480000|2024-12-30 21:01:20|22606.39|22526.39|22602.5|22522.5|22606.39|22526.39|22602.12|22522.12|10
1735592490000|2024-12-30 21:01:30|22602.84|22522.84|22601.63|22521.63|22603.36|22523.36|22601.63|22521.63|10
1735592500000|2024-12-30 21:01:40|22601.39|22521.39|22596.24|22516.24|22601.39|22521.39|22596.24|22516.24|10
1735592510000|2024-12-30 21:01:50|22595.56|22515.56|22593.25|22513.25|22595.56|22515.56|22593.08|22513.08|10
1735592520000|2024-12-30 21:02:00|22593.68|22513.68|22592.15|22512.15|22593.93|22513.93|22592.15|22512.15|10
1735592530000|2024-12-30 21:02:10|22591.94|22511.94|22587.45|22507.45|22591.97|22511.97|22587.45|22507.45|10
1735592540000|2024-12-30 21:02:20|22586.8|22506.8|22587.9|22507.9|22587.9|22507.9|22586.7|22506.7|10
1735592550000|2024-12-30 21:02:30|22587.94|22507.94|22588.21|22508.21|22588.21|22508.21|22587.63|22507.63|10
1735592560000|2024-12-30 21:02:40|22588.44|22508.44|22588.92|22508.92|22588.98|22508.98|22588.44|22508.44|10
1735592570000|2024-12-30 21:02:50|22589.06|22509.06|22589.23|22509.23|22589.75|22509.75|22588.69|22508.69|9
1735592580000|2024-12-30 21:03:00|22589.17|22509.17|22588.9|22508.9|22589.64|22509.64|22588.64|22508.64|10
1735592590000|2024-12-30 21:03:10|22588.83|22508.83|22587.11|22507.11|22588.83|22508.83|22587.11|22507.11|10
1735592600000|2024-12-30 21:03:20|22587.2|22507.2|22580.14|22500.14|22587.2|22507.2|22580.14|22500.14|10
1735592610000|2024-12-30 21:03:30|22579.78|22499.78|22580.91|22500.91|22581.23|22501.23|22579.3|22499.3|10
1735592620000|2024-12-30 21:03:40|22580.61|22500.61|22581.2|22501.2|22582|22502|22580.61|22500.61|10
1735592630000|2024-12-30 21:03:50|22581.35|22501.35|22581.37|22501.37|22582.08|22502.08|22581.18|22501.18|10
1735592640000|2024-12-30 21:04:00|22581.41|22501.41|22578.37|22498.37|22581.41|22501.41|22578.37|22498.37|10
1735592650000|2024-12-30 21:04:10|22578|22498|22576.67|22496.67|22578.32|22498.32|22576.67|22496.67|10
1735592660000|2024-12-30 21:04:20|22577.05|22497.05|22576.66|22496.66|22577.39|22497.39|22576.66|22496.66|10
1735592670000|2024-12-30 21:04:30|22576.35|22496.35|22576.42|22496.42|22576.59|22496.59|22576.1|22496.1|10
1735592680000|2024-12-30 21:04:40|22576.36|22496.36|22576.17|22496.17|22576.36|22496.36|22576.04|22496.04|9
1735592690000|2024-12-30 21:04:50|22576.09|22496.09|22575.41|22495.41|22576.25|22496.25|22575.35|22495.35|10
1735592700000|2024-12-30 21:05:00|22575.26|22495.26|22569.54|22489.54|22575.26|22495.26|22569.54|22489.54|10
1735592710000|2024-12-30 21:05:10|22569.56|22489.56|22568.43|22488.43|22569.56|22489.56|22568.29|22488.29|10
1735592720000|2024-12-30 21:05:20|22567.84|22487.84|22565.69|22485.69|22568.24|22488.24|22565.69|22485.69|9
1735592730000|2024-12-30 21:05:30|22564.37|22484.37|22559.09|22479.09|22564.37|22484.37|22559.09|22479.09|10
1735592740000|2024-12-30 21:05:40|22556.89|22476.89|22555.13|22475.13|22558.2|22478.2|22555.13|22475.13|10
1735592750000|2024-12-30 21:05:50|22554.52|22474.52|22549.12|22469.12|22554.52|22474.52|22549.12|22469.12|10
1735592760000|2024-12-30 21:06:00|22549.2|22469.2|22548.7|22468.7|22551.73|22471.73|22548.7|22468.7|10
1735592770000|2024-12-30 21:06:10|22548.68|22468.68|22548.83|22468.83|22550.14|22470.14|22548.68|22468.68|10
1735592780000|2024-12-30 21:06:20|22548.72|22468.72|22547.08|22467.08|22548.79|22468.79|22546.54|22466.54|10
1735592790000|2024-12-30 21:06:30|22546.7|22466.7|22549.16|22469.16|22549.16|22469.16|22546.3|22466.3|10
1735592800000|2024-12-30 21:06:40|22548.94|22468.94|22550.59|22470.59|22550.59|22470.59|22548.89|22468.89|8
1735592810000|2024-12-30 21:06:50|22550.79|22470.79|22553.67|22473.67|22553.67|22473.67|22550.79|22470.79|10
1735592820000|2024-12-30 21:07:00|22553.68|22473.68|22556.79|22476.79|22558.12|22478.12|22553.68|22473.68|10
1735592830000|2024-12-30 21:07:10|22556.99|22476.99|22552.9|22472.9|22557.08|22477.08|22552.9|22472.9|10
1735592840000|2024-12-30 21:07:20|22552.6|22472.6|22550.33|22470.33|22552.6|22472.6|22550.33|22470.33|9
1735592850000|2024-12-30 21:07:30|22550.54|22470.54|22549.34|22469.34|22550.72|22470.72|22549.32|22469.32|8
1735592860000|2024-12-30 21:07:40|22549.96|22469.96|22550.88|22470.88|22550.88|22470.88|22549.79|22469.79|10
1735592870000|2024-12-30 21:07:50|22550.93|22470.93|22551.9|22471.9|22551.9|22471.9|22550.93|22470.93|10
1735592880000|2024-12-30 21:08:00|22552.71|22472.71|22553.75|22473.75|22554.57|22474.57|22552.71|22472.71|10
1735592890000|2024-12-30 21:08:10|22553.78|22473.78|22552.94|22472.94|22553.84|22473.84|22552.94|22472.94|8
1735592900000|2024-12-30 21:08:20|22553.05|22473.05|22552.41|22472.41|22553.63|22473.63|22552.37|22472.37|10
1735592910000|2024-12-30 21:08:30|22552.47|22472.47|22552.59|22472.59|22552.59|22472.59|22552.33|22472.33|8
1735592920000|2024-12-30 21:08:40|22552.56|22472.56|22553.03|22473.03|22553.03|22473.03|22551.9|22471.9|9
1735592930000|2024-12-30 21:08:50|22552.98|22472.98|22553.44|22473.44|22553.44|22473.44|22552.69|22472.69|10
1735592940000|2024-12-30 21:09:00|22553.43|22473.43|22548.27|22468.27|22553.43|22473.43|22548.26|22468.26|10
1735592950000|2024-12-30 21:09:10|22548.5|22468.5|22549.42|22469.42|22550.63|22470.63|22548.5|22468.5|10
1735592960000|2024-12-30 21:09:20|22549.54|22469.54|22549.36|22469.36|22550.69|22470.69|22549.36|22469.36|10
1735592970000|2024-12-30 21:09:30|22549.35|22469.35|22540.27|22460.27|22549.46|22469.46|22539.92|22459.92|10
1735592980000|2024-12-30 21:09:40|22539.91|22459.91|22540.35|22460.35|22540.35|22460.35|22539.65|22459.65|9
1735592990000|2024-12-30 21:09:50|22539.52|22459.52|22537.95|22457.95|22539.52|22459.52|22537.95|22457.95|10
1735593000000|2024-12-30 21:10:00|22537.93|22457.93|22539.36|22459.36|22539.36|22459.36|22537.91|22457.91|10
1735593010000|2024-12-30 21:10:10|22540.88|22460.88|22540.42|22460.42|22540.88|22460.88|22539.21|22459.21|10
1735593020000|2024-12-30 21:10:20|22540.35|22460.35|22539.23|22459.23|22540.5|22460.5|22539.23|22459.23|9
1735593030000|2024-12-30 21:10:30|22539.21|22459.21|22539.17|22459.17|22539.27|22459.27|22539.14|22459.14|9
1735593040000|2024-12-30 21:10:40|22539.2|22459.2|22536.73|22456.73|22539.28|22459.28|22536.14|22456.14|10
1735593050000|2024-12-30 21:10:50|22536.02|22456.02|22537.47|22457.47|22537.7|22457.7|22536.02|22456.02|9
1735593060000|2024-12-30 21:11:00|22537.39|22457.39|22533.13|22453.13|22537.6|22457.6|22533.13|22453.13|10
1735593070000|2024-12-30 21:11:10|22533.09|22453.09|22529.88|22449.88|22533.19|22453.19|22529.88|22449.88|9
1735593080000|2024-12-30 21:11:20|22529.81|22449.81|22523.13|22443.13|22529.81|22449.81|22523.13|22443.13|10
1735593090000|2024-12-30 21:11:30|22519.6|22439.6|22519.38|22439.38|22519.72|22439.72|22518.22|22438.22|10
1735593100000|2024-12-30 21:11:40|22520.15|22440.15|22522.93|22442.93|22523.03|22443.03|22520.15|22440.15|10
1735593110000|2024-12-30 21:11:50|22522.82|22442.82|22525.71|22445.71|22525.81|22445.81|22522.82|22442.82|10
1735593120000|2024-12-30 21:12:00|22525.4|22445.4|22524.62|22444.62|22525.4|22445.4|22524.52|22444.52|10
1735593130000|2024-12-30 21:12:10|22524.51|22444.51|22525.18|22445.18|22525.52|22445.52|22524.51|22444.51|10
1735593140000|2024-12-30 21:12:20|22524.65|22444.65|22525.22|22445.22|22525.29|22445.29|22524.65|22444.65|10
1735593150000|2024-12-30 21:12:30|22524.91|22444.91|22524.99|22444.99|22524.99|22444.99|22524.61|22444.61|10
1735593160000|2024-12-30 21:12:40|22524.97|22444.97|22525.77|22445.77|22525.81|22445.81|22524.74|22444.74|10
1735593170000|2024-12-30 21:12:50|22525.81|22445.81|22528.13|22448.13|22528.13|22448.13|22525.79|22445.79|10
1735593180000|2024-12-30 21:13:00|22527.37|22447.37|22526.63|22446.63|22527.82|22447.82|22526.63|22446.63|10
1735593190000|2024-12-30 21:13:10|22526.6|22446.6|22526|22446|22526.6|22446.6|22525.9|22445.9|10
1735593200000|2024-12-30 21:13:20|22526.05|22446.05|22526.87|22446.87|22526.87|22446.87|22526.05|22446.05|10
1735593210000|2024-12-30 21:13:30|22526.94|22446.94|22526.77|22446.77|22526.95|22446.95|22526.54|22446.54|10
1735593220000|2024-12-30 21:13:40|22527.12|22447.12|22527.53|22447.53|22527.88|22447.88|22527.12|22447.12|10
1735593230000|2024-12-30 21:13:50|22527.51|22447.51|22528.12|22448.12|22528.47|22448.47|22527.51|22447.51|10
1735593240000|2024-12-30 21:14:00|22528.2|22448.2|22528.54|22448.54|22529.12|22449.12|22528.14|22448.14|10
1735593250000|2024-12-30 21:14:10|22528.73|22448.73|22534.65|22454.65|22534.65|22454.65|22528.73|22448.73|10
1735593260000|2024-12-30 21:14:20|22534.83|22454.83|22533.77|22453.77|22535.11|22455.11|22532.79|22452.79|10
1735593270000|2024-12-30 21:14:30|22533.67|22453.67|22539.22|22459.22|22539.67|22459.67|22533.67|22453.67|10
1735593280000|2024-12-30 21:14:40|22539.78|22459.78|22541.19|22461.19|22541.38|22461.38|22539.78|22459.78|10
1735593290000|2024-12-30 21:14:50|22540.7|22460.7|22541|22461|22541|22461|22540.43|22460.43|9
1735593300000|2024-12-30 21:15:00|22540.76|22460.76|22541.15|22461.15|22541.15|22461.15|22540.26|22460.26|10
1735593310000|2024-12-30 21:15:10|22541.24|22461.24|22541.67|22461.67|22542.82|22462.82|22541.24|22461.24|10
1735593320000|2024-12-30 21:15:20|22542.05|22462.05|22542.06|22462.06|22542.29|22462.29|22541.57|22461.57|10
1735593330000|2024-12-30 21:15:30|22542.54|22462.54|22546.15|22466.15|22546.15|22466.15|22542.54|22462.54|10
1735593340000|2024-12-30 21:15:40|22546.34|22466.34|22546.94|22466.94|22546.94|22466.94|22546.3|22466.3|8
1735593350000|2024-12-30 21:15:50|22547.26|22467.26|22550.96|22470.96|22551.03|22471.03|22547.26|22467.26|10
1735593360000|2024-12-30 21:16:00|22550.46|22470.46|22551.63|22471.63|22551.63|22471.63|22549.57|22469.57|10
1735593370000|2024-12-30 21:16:10|22552.24|22472.24|22553.05|22473.05|22553.9|22473.9|22552.24|22472.24|10
1735593380000|2024-12-30 21:16:20|22552.88|22472.88|22553.59|22473.59|22553.59|22473.59|22550.72|22470.72|10
1735593390000|2024-12-30 21:16:30|22553.8|22473.8|22561.24|22481.24|22561.24|22481.24|22553.8|22473.8|10
1735593400000|2024-12-30 21:16:40|22561.66|22481.66|22562.87|22482.87|22562.87|22482.87|22561.66|22481.66|10
1735593410000|2024-12-30 21:16:50|22563.4|22483.4|22563.76|22483.76|22564.07|22484.07|22563.4|22483.4|10
1735593420000|2024-12-30 21:17:00|22563.93|22483.93|22563.97|22483.97|22564.27|22484.27|22563.93|22483.93|10
1735593430000|2024-12-30 21:17:10|22564.88|22484.88|22564.82|22484.82|22564.9|22484.9|22564.11|22484.11|10
1735593440000|2024-12-30 21:17:20|22564.59|22484.59|22562.72|22482.72|22564.59|22484.59|22560.93|22480.93|9
1735593450000|2024-12-30 21:17:30|22562.61|22482.61|22562.55|22482.55|22562.61|22482.61|22562.45|22482.45|9
1735593460000|2024-12-30 21:17:40|22561.76|22481.76|22561.49|22481.49|22562.43|22482.43|22561.45|22481.45|10
1735593470000|2024-12-30 21:17:50|22561.46|22481.46|22560.08|22480.08|22561.46|22481.46|22560.08|22480.08|9
1735593480000|2024-12-30 21:18:00|22560.1|22480.1|22560.26|22480.26|22560.26|22480.26|22559.88|22479.88|10
1735593490000|2024-12-30 21:18:10|22559.3|22479.3|22551.83|22471.83|22559.3|22479.3|22551.83|22471.83|9
1735593500000|2024-12-30 21:18:20|22549|22469|22543.92|22463.92|22549|22469|22543.89|22463.89|10
1735593510000|2024-12-30 21:18:30|22544.81|22464.81|22544.34|22464.34|22544.81|22464.81|22543.98|22463.98|10
1735593520000|2024-12-30 21:18:40|22543.88|22463.88|22542.59|22462.59|22543.88|22463.88|22542.53|22462.53|10
1735593530000|2024-12-30 21:18:50|22542.67|22462.67|22540.56|22460.56|22542.67|22462.67|22540.56|22460.56|9
1735593540000|2024-12-30 21:19:00|22541.02|22461.02|22540.91|22460.91|22542.35|22462.35|22540.91|22460.91|10
1735593550000|2024-12-30 21:19:10|22540.72|22460.72|22541.3|22461.3|22541.3|22461.3|22540.72|22460.72|8
1735593560000|2024-12-30 21:19:20|22541.13|22461.13|22540.45|22460.45|22541.15|22461.15|22540.31|22460.31|9
1735593570000|2024-12-30 21:19:30|22540.69|22460.69|22540.4|22460.4|22541.16|22461.16|22540.29|22460.29|8
1735593580000|2024-12-30 21:19:40|22541.35|22461.35|22540.91|22460.91|22541.35|22461.35|22540.55|22460.55|10
1735593590000|2024-12-30 21:19:50|22540.67|22460.67|22534.99|22454.99|22540.67|22460.67|22534.99|22454.99|9
1735593600000|2024-12-30 21:20:00|22534.78|22454.78|22534.54|22454.54|22535.08|22455.08|22534.51|22454.51|10
1735593610000|2024-12-30 21:20:10|22534.46|22454.46|22532.43|22452.43|22534.46|22454.46|22532.43|22452.43|10
1735593620000|2024-12-30 21:20:20|22531.83|22451.83|22530.02|22450.02|22531.92|22451.92|22530.02|22450.02|10
1735593630000|2024-12-30 21:20:30|22529.67|22449.67|22524.61|22444.61|22530.06|22450.06|22524.61|22444.61|10
1735593640000|2024-12-30 21:20:40|22524.88|22444.88|22525.63|22445.63|22525.63|22445.63|22523.13|22443.13|10
1735593650000|2024-12-30 21:20:50|22525.95|22445.95|22524.79|22444.79|22526.46|22446.46|22524.45|22444.45|9
1735593660000|2024-12-30 21:21:00|22525.08|22445.08|22527.41|22447.41|22527.41|22447.41|22525.08|22445.08|10
1735593670000|2024-12-30 21:21:10|22527.22|22447.22|22526.21|22446.21|22527.22|22447.22|22525.87|22445.87|10
1735593680000|2024-12-30 21:21:20|22525.81|22445.81|22525.74|22445.74|22525.84|22445.84|22525.61|22445.61|10
1735593690000|2024-12-30 21:21:30|22525.78|22445.78|22525.46|22445.46|22525.8|22445.8|22524.41|22444.41|10
1735593700000|2024-12-30 21:21:40|22525.2|22445.2|22522.44|22442.44|22525.23|22445.23|22522.44|22442.44|10
1735593710000|2024-12-30 21:21:50|22522.35|22442.35|22522.16|22442.16|22522.41|22442.41|22521.88|22441.88|9
1735593720000|2024-12-30 21:22:00|22522.25|22442.25|22517.51|22437.51|22522.34|22442.34|22517.51|22437.51|10
1735593730000|2024-12-30 21:22:10|22517.1|22437.1|22517.6|22437.6|22517.6|22437.6|22516.12|22436.12|9
1735593740000|2024-12-30 21:22:20|22517.45|22437.45|22511.5|22431.5|22517.45|22437.45|22511.5|22431.5|9
1735593750000|2024-12-30 21:22:30|22509.9|22429.9|22498.28|22418.28|22509.9|22429.9|22498.28|22418.28|9
1735593760000|2024-12-30 21:22:40|22498.43|22418.43|22495.33|22415.33|22498.43|22418.43|22495.33|22415.33|10
1735593770000|2024-12-30 21:22:50|22495.5|22415.5|22497.92|22417.92|22497.92|22417.92|22495.5|22415.5|10
1735593780000|2024-12-30 21:23:00|22497.95|22417.95|22498.53|22418.53|22498.87|22418.87|22497.08|22417.08|10
1735593790000|2024-12-30 21:23:10|22497.94|22417.94|22498.9|22418.9|22498.9|22418.9|22497.84|22417.84|10
1735593800000|2024-12-30 21:23:20|22499.15|22419.15|22496.91|22416.91|22499.3|22419.3|22496.84|22416.84|10
1735593810000|2024-12-30 21:23:30|22496.35|22416.35|22494.19|22414.19|22496.35|22416.35|22494.02|22414.02|9
1735593820000|2024-12-30 21:23:40|22494.14|22414.14|22494.37|22414.37|22494.92|22414.92|22494.09|22414.09|9
1735593830000|2024-12-30 21:23:50|22494.38|22414.38|22494.72|22414.72|22494.72|22414.72|22494.34|22414.34|8
1735593840000|2024-12-30 21:24:00|22494.39|22414.39|22493.49|22413.49|22494.41|22414.41|22492.89|22412.89|10
1735593850000|2024-12-30 21:24:10|22493.53|22413.53|22494.81|22414.81|22494.81|22414.81|22493.38|22413.38|9
1735593860000|2024-12-30 21:24:20|22494.7|22414.7|22495.8|22415.8|22496.12|22416.12|22494.7|22414.7|9
1735593870000|2024-12-30 21:24:30|22496.02|22416.02|22496.05|22416.05|22496.2|22416.2|22494.61|22414.61|10
1735593880000|2024-12-30 21:24:40|22496.31|22416.31|22491.03|22411.03|22496.31|22416.31|22491.03|22411.03|10
1735593890000|2024-12-30 21:24:50|22489.15|22409.15|22490.2|22410.2|22490.26|22410.26|22489.15|22409.15|10
1735593900000|2024-12-30 21:25:00|22490.07|22410.07|22488.8|22408.8|22490.43|22410.43|22488.8|22408.8|10
1735593910000|2024-12-30 21:25:10|22488.69|22408.69|22487.16|22407.16|22488.69|22408.69|22487.16|22407.16|10
1735593920000|2024-12-30 21:25:20|22486.9|22406.9|22487.56|22407.56|22487.56|22407.56|22486.85|22406.85|10
1735593930000|2024-12-30 21:25:30|22487.64|22407.64|22486.19|22406.19|22487.64|22407.64|22486.16|22406.16|10
1735593940000|2024-12-30 21:25:40|22486.16|22406.16|22485.53|22405.53|22486.43|22406.43|22485.39|22405.39|9
1735593950000|2024-12-30 21:25:50|22485.67|22405.67|22486.01|22406.01|22486.11|22406.11|22485.56|22405.56|10
1735593960000|2024-12-30 21:26:00|22485.97|22405.97|22481.76|22401.76|22486.11|22406.11|22481.76|22401.76|10
1735593970000|2024-12-30 21:26:10|22481.87|22401.87|22477.48|22397.48|22481.87|22401.87|22476.74|22396.74|10
1735593980000|2024-12-30 21:26:20|22477.4|22397.4|22474.27|22394.27|22477.4|22397.4|22473.99|22393.99|10
1735593990000|2024-12-30 21:26:30|22474.37|22394.37|22475.06|22395.06|22475.06|22395.06|22474.37|22394.37|10
1735594000000|2024-12-30 21:26:40|22475.15|22395.15|22475.38|22395.38|22475.88|22395.88|22474.83|22394.83|8
1735594010000|2024-12-30 21:26:50|22476.39|22396.39|22476.93|22396.93|22476.93|22396.93|22475.28|22395.28|10
1735594020000|2024-12-30 21:27:00|22476.65|22396.65|22479.21|22399.21|22479.37|22399.37|22476.65|22396.65|9
1735594030000|2024-12-30 21:27:10|22479.97|22399.97|22478.95|22398.95|22480.86|22400.86|22478.94|22398.94|10
1735594040000|2024-12-30 21:27:20|22478.88|22398.88|22479.37|22399.37|22479.37|22399.37|22478.05|22398.05|10
1735594050000|2024-12-30 21:27:30|22479.22|22399.22|22472.49|22392.49|22479.22|22399.22|22471.73|22391.73|10
1735594060000|2024-12-30 21:27:40|22472.5|22392.5|22471.74|22391.74|22472.52|22392.52|22471.74|22391.74|10
1735594070000|2024-12-30 21:27:50|22471.76|22391.76|22470.21|22390.21|22471.78|22391.78|22470.21|22390.21|10
1735594080000|2024-12-30 21:28:00|22469.11|22389.11|22463.84|22383.84|22469.11|22389.11|22463.84|22383.84|10
1735594090000|2024-12-30 21:28:10|22463.26|22383.26|22461.78|22381.78|22463.41|22383.41|22461.52|22381.52|10
1735594100000|2024-12-30 21:28:20|22461.49|22381.49|22461.31|22381.31|22461.49|22381.49|22460.47|22380.47|10
1735594110000|2024-12-30 21:28:30|22461.49|22381.49|22461.93|22381.93|22462.25|22382.25|22461.49|22381.49|10
1735594120000|2024-12-30 21:28:40|22462.45|22382.45|22463.9|22383.9|22463.9|22383.9|22462.45|22382.45|10
1735594130000|2024-12-30 21:28:50|22464|22384|22464.97|22384.97|22464.97|22384.97|22463.93|22383.93|9
1735594140000|2024-12-30 21:29:00|22465.64|22385.64|22463.6|22383.6|22465.64|22385.64|22463.48|22383.48|9
1735594150000|2024-12-30 21:29:10|22463.64|22383.64|22464.61|22384.61|22464.63|22384.63|22463.64|22383.64|10
1735594160000|2024-12-30 21:29:20|22464.39|22384.39|22466.15|22386.15|22466.15|22386.15|22464.09|22384.09|10
1735594170000|2024-12-30 21:29:30|22466.35|22386.35|22465.95|22385.95|22466.47|22386.47|22465.94|22385.94|10
1735594180000|2024-12-30 21:29:40|22465.97|22385.97|22466.7|22386.7|22466.7|22386.7|22465.97|22385.97|6
1735594190000|2024-12-30 21:29:50|22466.73|22386.73|22466.91|22386.91|22467.19|22387.19|22466.73|22386.73|8
1735594200000|2024-12-30 21:30:00|22467.47|22387.47|22466|22386|22467.47|22387.47|22466|22386|8
1735594210000|2024-12-30 21:30:10|22466.03|22386.03|22467.08|22387.08|22467.52|22387.52|22466.03|22386.03|10
1735594220000|2024-12-30 21:30:20|22466.82|22386.82|22463.85|22383.85|22466.82|22386.82|22463.85|22383.85|10
1735594230000|2024-12-30 21:30:30|22463.75|22383.75|22458.07|22378.07|22463.75|22383.75|22458.07|22378.07|10
1735594240000|2024-12-30 21:30:40|22457.44|22377.44|22442.81|22362.81|22457.44|22377.44|22442.81|22362.81|10
1735594250000|2024-12-30 21:30:50|22441.73|22361.73|22436.65|22356.65|22441.73|22361.73|22436.24|22356.24|10
1735594260000|2024-12-30 21:31:00|22437.59|22357.59|22423|22343|22437.66|22357.66|22423|22343|10
1735594270000|2024-12-30 21:31:10|22422.39|22342.39|22420.24|22340.24|22422.69|22342.69|22420.24|22340.24|10
1735594280000|2024-12-30 21:31:20|22420.21|22340.21|22414.79|22334.79|22420.94|22340.94|22414.79|22334.79|10
1735594290000|2024-12-30 21:31:30|22411.56|22331.56|22397.22|22317.22|22411.56|22331.56|22397.22|22317.22|10
1735594300000|2024-12-30 21:31:40|22395.35|22315.35|22394.04|22314.04|22395.35|22315.35|22393.27|22313.27|9
1735594310000|2024-12-30 21:31:50|22393.46|22313.46|22393.52|22313.52|22393.52|22313.52|22391.91|22311.91|10
1735594320000|2024-12-30 21:32:00|22393.18|22313.18|22397.72|22317.72|22399.16|22319.16|22393.18|22313.18|10
1735594330000|2024-12-30 21:32:10|22397.16|22317.16|22392.47|22312.47|22397.67|22317.67|22392.47|22312.47|10
1735594340000|2024-12-30 21:32:20|22391.97|22311.97|22389.01|22309.01|22391.97|22311.97|22389.01|22309.01|10
1735594350000|2024-12-30 21:32:30|22388.61|22308.61|22388.59|22308.59|22388.61|22308.61|22388.09|22308.09|10
1735594360000|2024-12-30 21:32:40|22388.69|22308.69|22392.28|22312.28|22392.28|22312.28|22388.69|22308.69|10
1735594370000|2024-12-30 21:32:50|22392.29|22312.29|22395.1|22315.1|22395.1|22315.1|22392.29|22312.29|10
1735594380000|2024-12-30 21:33:00|22395.23|22315.23|22399.93|22319.93|22399.93|22319.93|22394.55|22314.55|10
1735594390000|2024-12-30 21:33:10|22401.15|22321.15|22404.84|22324.84|22405.19|22325.19|22401.15|22321.15|10
1735594400000|2024-12-30 21:33:20|22404.58|22324.58|22407.59|22327.59|22408.14|22328.14|22404.58|22324.58|9
1735594410000|2024-12-30 21:33:30|22408.53|22328.53|22408.52|22328.52|22410.59|22330.59|22408.4|22328.4|10
1735594420000|2024-12-30 21:33:40|22408.46|22328.46|22408.04|22328.04|22409.03|22329.03|22407.16|22327.16|10
1735594430000|2024-12-30 21:33:50|22407.63|22327.63|22410.13|22330.13|22410.13|22330.13|22407.63|22327.63|10
1735594440000|2024-12-30 21:34:00|22411.02|22331.02|22415.22|22335.22|22415.47|22335.47|22411.02|22331.02|10
1735594450000|2024-12-30 21:34:10|22415.38|22335.38|22417.58|22337.58|22417.83|22337.83|22415.38|22335.38|10
1735594460000|2024-12-30 21:34:20|22417.51|22337.51|22415.02|22335.02|22417.99|22337.99|22415.02|22335.02|10
1735594470000|2024-12-30 21:34:30|22415.08|22335.08|22412.74|22332.74|22415.1|22335.1|22412.74|22332.74|9
1735594480000|2024-12-30 21:34:40|22412.78|22332.78|22411.1|22331.1|22412.85|22332.85|22411.1|22331.1|9
1735594490000|2024-12-30 21:34:50|22410.94|22330.94|22412.11|22332.11|22412.11|22332.11|22410.94|22330.94|9
1735594500000|2024-12-30 21:35:00|22411.55|22331.55|22408.01|22328.01|22411.55|22331.55|22408.01|22328.01|9
1735594510000|2024-12-30 21:35:10|22407.71|22327.71|22404.5|22324.5|22407.77|22327.77|22404.5|22324.5|10
1735594520000|2024-12-30 21:35:20|22404.16|22324.16|22401.85|22321.85|22404.16|22324.16|22401.85|22321.85|10
1735594530000|2024-12-30 21:35:30|22400.99|22320.99|22400.86|22320.86|22401.19|22321.19|22399.84|22319.84|10
1735594540000|2024-12-30 21:35:40|22401.3|22321.3|22398.15|22318.15|22401.3|22321.3|22398.15|22318.15|10
1735594550000|2024-12-30 21:35:50|22397.4|22317.4|22398.95|22318.95|22398.95|22318.95|22397.19|22317.19|10
1735594560000|2024-12-30 21:36:00|22399.13|22319.13|22395.94|22315.94|22399.4|22319.4|22395.78|22315.78|10
1735594570000|2024-12-30 21:36:10|22396.01|22316.01|22398.55|22318.55|22398.55|22318.55|22396.01|22316.01|10
1735594580000|2024-12-30 21:36:20|22399.66|22319.66|22402.54|22322.54|22402.97|22322.97|22399.66|22319.66|10
1735594590000|2024-12-30 21:36:30|22401.61|22321.61|22401.7|22321.7|22402.75|22322.75|22400.37|22320.37|10
1735594600000|2024-12-30 21:36:40|22401.14|22321.14|22399.62|22319.62|22401.14|22321.14|22399.36|22319.36|10
1735594610000|2024-12-30 21:36:50|22399.52|22319.52|22394.19|22314.19|22399.52|22319.52|22394.12|22314.12|10
1735594620000|2024-12-30 21:37:00|22393.1|22313.1|22390.3|22310.3|22393.1|22313.1|22390.3|22310.3|10
1735594630000|2024-12-30 21:37:10|22389.59|22309.59|22388.05|22308.05|22389.59|22309.59|22387.59|22307.59|10
1735594640000|2024-12-30 21:37:20|22387.09|22307.09|22382.58|22302.58|22387.09|22307.09|22382.58|22302.58|10
1735594650000|2024-12-30 21:37:30|22382.51|22302.51|22376.53|22296.53|22382.51|22302.51|22376.53|22296.53|10
1735594660000|2024-12-30 21:37:40|22376.71|22296.71|22370.48|22290.48|22376.8|22296.8|22370.48|22290.48|10
1735594670000|2024-12-30 21:37:50|22370.72|22290.72|22375.49|22295.49|22375.49|22295.49|22370.72|22290.72|10
1735594680000|2024-12-30 21:38:00|22375.94|22295.94|22376.69|22296.69|22378.77|22298.77|22375.94|22295.94|10
1735594690000|2024-12-30 21:38:10|22375.35|22295.35|22367.16|22287.16|22375.7|22295.7|22367.16|22287.16|10
1735594700000|2024-12-30 21:38:20|22367.2|22287.2|22364.69|22284.69|22367.2|22287.2|22364.6|22284.6|10
1735594710000|2024-12-30 21:38:30|22364.39|22284.39|22364.16|22284.16|22364.66|22284.66|22363.66|22283.66|10
1735594720000|2024-12-30 21:38:40|22364.45|22284.45|22363.99|22283.99|22366.75|22286.75|22363.99|22283.99|10
1735594730000|2024-12-30 21:38:50|22363.63|22283.63|22360.97|22280.97|22363.63|22283.63|22360.97|22280.97|10
1735594740000|2024-12-30 21:39:00|22360.65|22280.65|22354.77|22274.77|22360.65|22280.65|22354.77|22274.77|10
1735594750000|2024-12-30 21:39:10|22353.96|22273.96|22350.18|22270.18|22353.96|22273.96|22350.18|22270.18|10
1735594760000|2024-12-30 21:39:20|22350.49|22270.49|22327.99|22247.99|22350.95|22270.95|22327.99|22247.99|10
1735594770000|2024-12-30 21:39:30|22324.49|22244.49|22310.17|22230.17|22324.49|22244.49|22310.17|22230.17|10
1735594780000|2024-12-30 21:39:40|22309.25|22229.25|22307.39|22227.39|22309.25|22229.25|22307.39|22227.39|10
1735594790000|2024-12-30 21:39:50|22307.27|22227.27|22294.52|22214.52|22307.27|22227.27|22294.33|22214.33|10
1735594800000|2024-12-30 21:40:00|22286.74|22206.74|22243.83|22163.83|22286.74|22206.74|22243.83|22163.83|10
1735594810000|2024-12-30 21:40:10|22242.75|22162.75|22212.04|22132.04|22242.75|22162.75|22212.04|22132.04|10
1735594820000|2024-12-30 21:40:20|22206.58|22126.58|22156.77|22076.77|22206.58|22126.58|22156.77|22076.77|10
1735594830000|2024-12-30 21:40:30|22154.95|22074.95|22125.27|22045.27|22154.95|22074.95|22125.27|22045.27|10
1735594840000|2024-12-30 21:40:40|22122.07|22042.07|22078.23|21998.23|22122.07|22042.07|22078.23|21998.23|10
1735594850000|2024-12-30 21:40:50|22070.1|21990.1|22113.42|22033.42|22113.42|22033.42|22070.1|21990.1|10
1735594860000|2024-12-30 21:41:00|22115.36|22035.36|22128.79|22048.79|22128.79|22048.79|22115.23|22035.23|10
1735594870000|2024-12-30 21:41:10|22130.74|22050.74|22128.72|22048.72|22133.6|22053.6|22127.7|22047.7|10
1735594880000|2024-12-30 21:41:20|22128.32|22048.32|22126|22046|22129.78|22049.78|22125.65|22045.65|10
1735594890000|2024-12-30 21:41:30|22126.56|22046.56|22139.92|22059.92|22139.92|22059.92|22125.4|22045.4|10
1735594900000|2024-12-30 21:41:40|22141.22|22061.22|22161.25|22081.25|22161.25|22081.25|22140.94|22060.94|10
1735594910000|2024-12-30 21:41:50|22161.56|22081.56|22173.28|22093.28|22173.28|22093.28|22158.08|22078.08|10
1735594920000|2024-12-30 21:42:00|22173.34|22093.34|22175.02|22095.02|22175.71|22095.71|22171.4|22091.4|10
1735594930000|2024-12-30 21:42:10|22175.42|22095.42|22166.24|22086.24|22176.84|22096.84|22166.24|22086.24|10
1735594940000|2024-12-30 21:42:20|22166.37|22086.37|22122.56|22042.56|22166.37|22086.37|22122.56|22042.56|10
1735594950000|2024-12-30 21:42:30|22121.04|22041.04|22110.5|22030.5|22121.04|22041.04|22110.28|22030.28|10
1735594960000|2024-12-30 21:42:40|22115.38|22035.38|22121.72|22041.72|22130.49|22050.49|22115.38|22035.38|10
1735594970000|2024-12-30 21:42:50|22125.76|22045.76|22136.31|22056.31|22136.31|22056.31|22125.56|22045.56|10
1735594980000|2024-12-30 21:43:00|22136.44|22056.44|22142.69|22062.69|22142.86|22062.86|22136.44|22056.44|10
1735594990000|2024-12-30 21:43:10|22144.49|22064.49|22156.72|22076.72|22156.82|22076.82|22144.28|22064.28|10
1735595000000|2024-12-30 21:43:20|22157.56|22077.56|22154.14|22074.14|22158.46|22078.46|22154.06|22074.06|10
1735595010000|2024-12-30 21:43:30|22151.83|22071.83|22149.86|22069.86|22152.34|22072.34|22149.05|22069.05|10
1735595020000|2024-12-30 21:43:40|22149.69|22069.69|22154.37|22074.37|22154.37|22074.37|22144.21|22064.21|10
1735595030000|2024-12-30 21:43:50|22156.78|22076.78|22177.01|22097.01|22177.01|22097.01|22156.78|22076.78|10
1735595040000|2024-12-30 21:44:00|22177.83|22097.83|22177.27|22097.27|22179.21|22099.21|22177|22097|10
1735595050000|2024-12-30 21:44:10|22177.23|22097.23|22178.94|22098.94|22182.09|22102.09|22176.71|22096.71|10
1735595060000|2024-12-30 21:44:20|22181.07|22101.07|22185.22|22105.22|22185.23|22105.23|22181.07|22101.07|10
1735595070000|2024-12-30 21:44:30|22184.21|22104.21|22178.57|22098.57|22184.21|22104.21|22178.57|22098.57|10
1735595080000|2024-12-30 21:44:40|22176.83|22096.83|22163.13|22083.13|22176.83|22096.83|22163.13|22083.13|10
1735595090000|2024-12-30 21:44:50|22163.73|22083.73|22158.67|22078.67|22163.73|22083.73|22158.67|22078.67|10
1735595100000|2024-12-30 21:45:00|22156.68|22076.68|22142.47|22062.47|22156.68|22076.68|22142.17|22062.17|10
1735595110000|2024-12-30 21:45:10|22143.26|22063.26|22133.25|22053.25|22143.26|22063.26|22132.58|22052.58|10
1735595120000|2024-12-30 21:45:20|22132.41|22052.41|22118.6|22038.6|22132.41|22052.41|22118.6|22038.6|10
1735595130000|2024-12-30 21:45:30|22117.08|22037.08|22115.99|22035.99|22118.43|22038.43|22114.86|22034.86|10
1735595140000|2024-12-30 21:45:40|22114.81|22034.81|22105.7|22025.7|22116.08|22036.08|22105.54|22025.54|10
1735595150000|2024-12-30 21:45:50|22106.75|22026.75|22090.92|22010.92|22107.11|22027.11|22090.92|22010.92|10
1735595160000|2024-12-30 21:46:00|22090.82|22010.82|22093.15|22013.15|22093.64|22013.64|22090.82|22010.82|10
1735595170000|2024-12-30 21:46:10|22093.22|22013.22|22087.25|22007.25|22093.22|22013.22|22085.45|22005.45|10
1735595180000|2024-12-30 21:46:20|22087.46|22007.46|22092.43|22012.43|22092.43|22012.43|22087.46|22007.46|10
1735595190000|2024-12-30 21:46:30|22094.06|22014.06|22088.51|22008.51|22094.06|22014.06|22088.51|22008.51|10
1735595200000|2024-12-30 21:46:40|22088.73|22008.73|22083.1|22003.1|22088.73|22008.73|22081.29|22001.29|10
1735595210000|2024-12-30 21:46:50|22083.52|22003.52|22096.41|22016.41|22097.59|22017.59|22081.48|22001.48|10
1735595220000|2024-12-30 21:47:00|22096.74|22016.74|22105.4|22025.4|22105.4|22025.4|22096.74|22016.74|10
1735595230000|2024-12-30 21:47:10|22106.72|22026.72|22113.87|22033.87|22115.48|22035.48|22106.72|22026.72|10
1735595240000|2024-12-30 21:47:20|22113.78|22033.78|22126.34|22046.34|22126.34|22046.34|22112.82|22032.82|10
1735595250000|2024-12-30 21:47:30|22129.16|22049.16|22148.44|22068.44|22148.44|22068.44|22129.16|22049.16|10
1735595260000|2024-12-30 21:47:40|22150.56|22070.56|22160.11|22080.11|22160.11|22080.11|22150.56|22070.56|10
1735595270000|2024-12-30 21:47:50|22161.73|22081.73|22169.15|22089.15|22171.2|22091.2|22161.73|22081.73|10
1735595280000|2024-12-30 21:48:00|22166.67|22086.67|22161.05|22081.05|22166.67|22086.67|22161.05|22081.05|10
1735595290000|2024-12-30 21:48:10|22160.91|22080.91|22155.64|22075.64|22160.91|22080.91|22155.64|22075.64|10
1735595300000|2024-12-30 21:48:20|22155.06|22075.06|22149.58|22069.58|22155.4|22075.4|22149.58|22069.58|10
1735595310000|2024-12-30 21:48:30|22147.76|22067.76|22150.28|22070.28|22150.28|22070.28|22146.06|22066.06|10
1735595320000|2024-12-30 21:48:40|22150.31|22070.31|22142.17|22062.17|22150.31|22070.31|22141.08|22061.08|10
1735595330000|2024-12-30 21:48:50|22141.74|22061.74|22139.86|22059.86|22143.71|22063.71|22139.85|22059.85|10
1735595340000|2024-12-30 21:49:00|22138.84|22058.84|22130.65|22050.65|22138.84|22058.84|22129.8|22049.8|10
1735595350000|2024-12-30 21:49:10|22131.04|22051.04|22136|22056|22136|22056|22131.04|22051.04|10
1735595360000|2024-12-30 21:49:20|22135.77|22055.77|22129.98|22049.98|22135.77|22055.77|22128.98|22048.98|10
1735595370000|2024-12-30 21:49:30|22129.1|22049.1|22126.63|22046.63|22129.1|22049.1|22126.36|22046.36|10
1735595380000|2024-12-30 21:49:40|22126.71|22046.71|22120.02|22040.02|22126.71|22046.71|22120.02|22040.02|10
1735595390000|2024-12-30 21:49:50|22115.06|22035.06|22108.34|22028.34|22115.06|22035.06|22108.34|22028.34|10
1735595400000|2024-12-30 21:50:00|22108.77|22028.77|22099.22|22019.22|22108.77|22028.77|22099.22|22019.22|10
1735595410000|2024-12-30 21:50:10|22098.27|22018.27|22090.79|22010.79|22099.5|22019.5|22089.26|22009.26|10
1735595420000|2024-12-30 21:50:20|22091.43|22011.43|22098.46|22018.46|22098.46|22018.46|22091.38|22011.38|10
1735595430000|2024-12-30 21:50:30|22098.31|22018.31|22095.96|22015.96|22099.31|22019.31|22094.29|22014.29|10
1735595440000|2024-12-30 21:50:40|22096.15|22016.15|22097.27|22017.27|22098.04|22018.04|22096.15|22016.15|10
1735595450000|2024-12-30 21:50:50|22098.09|22018.09|22104.38|22024.38|22104.38|22024.38|22097.8|22017.8|10
1735595460000|2024-12-30 21:51:00|22103.63|22023.63|22102.27|22022.27|22107.1|22027.1|22102.27|22022.27|10
1735595470000|2024-12-30 21:51:10|22101.18|22021.18|22092.81|22012.81|22101.18|22021.18|22092.81|22012.81|10
1735595480000|2024-12-30 21:51:20|22092.56|22012.56|22091.14|22011.14|22092.56|22012.56|22090.08|22010.08|10
1735595490000|2024-12-30 21:51:30|22091.75|22011.75|22095.01|22015.01|22095.19|22015.19|22091.71|22011.71|10
1735595500000|2024-12-30 21:51:40|22094.66|22014.66|22083.94|22003.94|22094.66|22014.66|22083.94|22003.94|10
1735595510000|2024-12-30 21:51:50|22080.68|22000.68|22072.47|21992.47|22080.68|22000.68|22071.99|21991.99|10
1735595520000|2024-12-30 21:52:00|22072.39|21992.39|22061.34|21981.34|22072.39|21992.39|22061.34|21981.34|10
1735595530000|2024-12-30 21:52:10|22061.62|21981.62|22064.15|21984.15|22064.45|21984.45|22061.53|21981.53|10
1735595540000|2024-12-30 21:52:20|22064.79|21984.79|22066.04|21986.04|22067.07|21987.07|22064.79|21984.79|10
1735595550000|2024-12-30 21:52:30|22066.44|21986.44|22051.58|21971.58|22066.44|21986.44|22051.14|21971.14|10
1735595560000|2024-12-30 21:52:40|22051.47|21971.47|22052.23|21972.23|22054.21|21974.21|22051.16|21971.16|10
1735595570000|2024-12-30 21:52:50|22052.26|21972.26|22047.03|21967.03|22053.39|21973.39|22047.03|21967.03|10
1735595580000|2024-12-30 21:53:00|22047.14|21967.14|22044.35|21964.35|22047.47|21967.47|22044.35|21964.35|10
1735595590000|2024-12-30 21:53:10|22044.2|21964.2|22042.74|21962.74|22044.58|21964.58|22042.38|21962.38|10
1735595600000|2024-12-30 21:53:20|22043.32|21963.32|22040.79|21960.79|22043.32|21963.32|22040.07|21960.07|10
1735595610000|2024-12-30 21:53:30|22040.52|21960.52|22036.57|21956.57|22040.87|21960.87|22036.57|21956.57|10
1735595620000|2024-12-30 21:53:40|22037.54|21957.54|22045.73|21965.73|22045.73|21965.73|22037.18|21957.18|10
1735595630000|2024-12-30 21:53:50|22046.13|21966.13|22045.44|21965.44|22046.87|21966.87|22044.9|21964.9|10
1735595640000|2024-12-30 21:54:00|22044.71|21964.71|22036.96|21956.96|22044.74|21964.74|22036.69|21956.69|10
1735595650000|2024-12-30 21:54:10|22036.17|21956.17|22031.6|21951.6|22036.17|21956.17|22031.6|21951.6|10
1735595660000|2024-12-30 21:54:20|22031.45|21951.45|22027.71|21947.71|22031.46|21951.46|22024.59|21944.59|10
1735595670000|2024-12-30 21:54:30|22025.8|21945.8|22022.71|21942.71|22025.8|21945.8|22022.26|21942.26|10
1735595680000|2024-12-30 21:54:40|22022.59|21942.59|22021.18|21941.18|22022.59|21942.59|22020.07|21940.07|10
1735595690000|2024-12-30 21:54:50|22020.94|21940.94|22017.36|21937.36|22021.38|21941.38|22016.6|21936.6|10
1735595700000|2024-12-30 21:55:00|22017.99|21937.99|22017.3|21937.3|22019.82|21939.82|22017.3|21937.3|10
1735595710000|2024-12-30 21:55:10|22016.87|21936.87|22021.67|21941.67|22021.92|21941.92|22016.86|21936.86|10
1735595720000|2024-12-30 21:55:20|22021.65|21941.65|22021.56|21941.56|22022.39|21942.39|22018.13|21938.13|10
1735595730000|2024-12-30 21:55:30|22021|21941|22025.67|21945.67|22025.67|21945.67|22021|21941|10
1735595740000|2024-12-30 21:55:40|22026.35|21946.35|22035.6|21955.6|22035.6|21955.6|22025.73|21945.73|10
1735595750000|2024-12-30 21:55:50|22040.65|21960.65|22039.76|21959.76|22042.74|21962.74|22039.31|21959.31|10
1735595760000|2024-12-30 21:56:00|22037.58|21957.58|22027.68|21947.68|22037.58|21957.58|22027.64|21947.64|10
1735595770000|2024-12-30 21:56:10|22026.94|21946.94|22026.4|21946.4|22026.94|21946.94|22023.5|21943.5|10
1735595780000|2024-12-30 21:56:20|22028.37|21948.37|22031.3|21951.3|22031.62|21951.62|22027.79|21947.79|10
1735595790000|2024-12-30 21:56:30|22031.27|21951.27|22037.62|21957.62|22037.62|21957.62|22030.47|21950.47|10
1735595800000|2024-12-30 21:56:40|22039.27|21959.27|22056.81|21976.81|22056.81|21976.81|22039.27|21959.27|10
1735595810000|2024-12-30 21:56:50|22058.37|21978.37|22069.81|21989.81|22069.81|21989.81|22058.37|21978.37|10
1735595820000|2024-12-30 21:57:00|22068.03|21988.03|22072.06|21992.06|22072.42|21992.42|22067.79|21987.79|10
1735595830000|2024-12-30 21:57:10|22073.66|21993.66|22072.97|21992.97|22073.66|21993.66|22070.43|21990.43|10
1735595840000|2024-12-30 21:57:20|22073.39|21993.39|22066.93|21986.93|22073.39|21993.39|22066.38|21986.38|10
1735595850000|2024-12-30 21:57:30|22067.05|21987.05|22062.18|21982.18|22067.05|21987.05|22062.18|21982.18|10
1735595860000|2024-12-30 21:57:40|22062.1|21982.1|22059.38|21979.38|22062.39|21982.39|22059.38|21979.38|10
1735595870000|2024-12-30 21:57:50|22060.18|21980.18|22062.26|21982.26|22063.08|21983.08|22060.18|21980.18|10
1735595880000|2024-12-30 21:58:00|22062.6|21982.6|22067.99|21987.99|22070.62|21990.62|22062.6|21982.6|10
1735595890000|2024-12-30 21:58:10|22066.13|21986.13|22066.86|21986.86|22067.2|21987.2|22065.94|21985.94|10
1735595900000|2024-12-30 21:58:20|22066.92|21986.92|22062.88|21982.88|22066.92|21986.92|22062.67|21982.67|10
1735595910000|2024-12-30 21:58:30|22063.79|21983.79|22068.02|21988.02|22068.02|21988.02|22063.79|21983.79|10
1735595920000|2024-12-30 21:58:40|22068.14|21988.14|22074.49|21994.49|22074.49|21994.49|22068.08|21988.08|10
1735595930000|2024-12-30 21:58:50|22075.34|21995.34|22084.41|22004.41|22085.23|22005.23|22075.34|21995.34|10
1735595940000|2024-12-30 21:59:00|22084.52|22004.52|22083.09|22003.09|22084.63|22004.63|22082.65|22002.65|10
1735595950000|2024-12-30 21:59:10|22082.72|22002.72|22076.51|21996.51|22082.83|22002.83|22076.51|21996.51|10
1735595960000|2024-12-30 21:59:20|22075.72|21995.72|22075.91|21995.91|22080.68|22000.68|22075.72|21995.72|10
1735595970000|2024-12-30 21:59:30|22075.99|21995.99|22070.74|21990.74|22075.99|21995.99|22070.74|21990.74|10
1735595980000|2024-12-30 21:59:40|22070.33|21990.33|22063|21983|22070.61|21990.61|22063|21983|10
1735595990000|2024-12-30 21:59:50|22062.82|21982.82|22052.72|21972.72|22062.82|21982.82|22052.72|21972.72|9
1735596000000|2024-12-30 22:00:00|22053.21|21973.21|22050.79|21970.79|22053.21|21973.21|22046.69|21966.69|10
1735596010000|2024-12-30 22:00:10|22051.89|21971.89|22053.05|21973.05|22054.82|21974.82|22050.42|21970.42|10
1735596020000|2024-12-30 22:00:20|22053.52|21973.52|22053.03|21973.03|22053.52|21973.52|22049.79|21969.79|10
1735596030000|2024-12-30 22:00:30|22053.29|21973.29|22060.4|21980.4|22060.4|21980.4|22053.29|21973.29|10
1735596040000|2024-12-30 22:00:40|22059.81|21979.81|22054.32|21974.32|22059.81|21979.81|22054.14|21974.14|10
1735596050000|2024-12-30 22:00:50|22053.71|21973.71|22051.95|21971.95|22054.02|21974.02|22051.95|21971.95|10
1735596060000|2024-12-30 22:01:00|22050.61|21970.61|22049.88|21969.88|22052.75|21972.75|22049.31|21969.31|10
1735596070000|2024-12-30 22:01:10|22049.94|21969.94|22048.25|21968.25|22050.77|21970.77|22047.43|21967.43|10
1735596080000|2024-12-30 22:01:20|22046.74|21966.74|22049.61|21969.61|22049.61|21969.61|22045.19|21965.19|10
1735596090000|2024-12-30 22:01:30|22051.49|21971.49|22055.39|21975.39|22055.39|21975.39|22051.17|21971.17|10
1735596100000|2024-12-30 22:01:40|22054.71|21974.71|22058.74|21978.74|22058.74|21978.74|22054.68|21974.68|10
1735596110000|2024-12-30 22:01:50|22058.97|21978.97|22066.38|21986.38|22066.38|21986.38|22058.97|21978.97|10
1735596120000|2024-12-30 22:02:00|22065.63|21985.63|22058.63|21978.63|22065.63|21985.63|22058.44|21978.44|9
1735596130000|2024-12-30 22:02:10|22056.78|21976.78|22056.95|21976.95|22056.95|21976.95|22055.35|21975.35|10
1735596140000|2024-12-30 22:02:20|22057.65|21977.65|22058.66|21978.66|22058.66|21978.66|22056.54|21976.54|9
1735596150000|2024-12-30 22:02:30|22058.72|21978.72|22057.03|21977.03|22060|21980|22057.03|21977.03|10
1735596160000|2024-12-30 22:02:40|22056.77|21976.77|22054.26|21974.26|22056.77|21976.77|22051.47|21971.47|10
1735596170000|2024-12-30 22:02:50|22053.45|21973.45|22047.82|21967.82|22053.97|21973.97|22047.57|21967.57|10
1735596180000|2024-12-30 22:03:00|22047.34|21967.34|22046.48|21966.48|22047.34|21967.34|22044.52|21964.52|9
1735596190000|2024-12-30 22:03:10|22045.31|21965.31|22050.63|21970.63|22050.84|21970.84|22045.31|21965.31|10
1735596200000|2024-12-30 22:03:20|22050.43|21970.43|22054.42|21974.42|22054.42|21974.42|22050.43|21970.43|10
1735596210000|2024-12-30 22:03:30|22054.79|21974.79|22054.46|21974.46|22055.94|21975.94|22053.63|21973.63|10
1735596220000|2024-12-30 22:03:40|22055.15|21975.15|22053.74|21973.74|22056.67|21976.67|22053.74|21973.74|10
1735596230000|2024-12-30 22:03:50|22053.97|21973.97|22057.27|21977.27|22057.27|21977.27|22053.78|21973.78|10
1735596240000|2024-12-30 22:04:00|22057.2|21977.2|22055.05|21975.05|22057.67|21977.67|22055.05|21975.05|10
1735596250000|2024-12-30 22:04:10|22053.86|21973.86|22053.08|21973.08|22054.93|21974.93|22052.36|21972.36|10
1735596260000|2024-12-30 22:04:20|22054.42|21974.42|22059.26|21979.26|22059.26|21979.26|22054.42|21974.42|9
1735596270000|2024-12-30 22:04:30|22060.37|21980.37|22065.24|21985.24|22065.24|21985.24|22060.27|21980.27|9
1735596280000|2024-12-30 22:04:40|22065.83|21985.83|22076.36|21996.36|22076.36|21996.36|22065.83|21985.83|10
1735596290000|2024-12-30 22:04:50|22076.81|21996.81|22075.79|21995.79|22078.76|21998.76|22075.79|21995.79|10
1735596300000|2024-12-30 22:05:00|22075.31|21995.31|22082.76|22002.76|22082.76|22002.76|22075.3|21995.3|10
1735596310000|2024-12-30 22:05:10|22084.35|22004.35|22092.38|22012.38|22093.04|22013.04|22084.35|22004.35|10
1735596320000|2024-12-30 22:05:20|22092.29|22012.29|22093.62|22013.62|22093.86|22013.86|22092.16|22012.16|10
1735596330000|2024-12-30 22:05:30|22093.24|22013.24|22094.84|22014.84|22094.93|22014.93|22091.7|22011.7|10
1735596340000|2024-12-30 22:05:40|22095.04|22015.04|22095.86|22015.86|22096.11|22016.11|22093.56|22013.56|10
1735596350000|2024-12-30 22:05:50|22095.66|22015.66|22094.69|22014.69|22095.66|22015.66|22093.87|22013.87|10
1735596360000|2024-12-30 22:06:00|22094.01|22014.01|22086.21|22006.21|22094.01|22014.01|22086.21|22006.21|10
1735596370000|2024-12-30 22:06:10|22084.89|22004.89|22074.64|21994.64|22084.89|22004.89|22074.64|21994.64|10
1735596380000|2024-12-30 22:06:20|22074.24|21994.24|22073.73|21993.73|22075.06|21995.06|22071.7|21991.7|10
1735596390000|2024-12-30 22:06:30|22074.38|21994.38|22076.01|21996.01|22076.43|21996.43|22073.54|21993.54|10
1735596400000|2024-12-30 22:06:40|22076.46|21996.46|22082.3|22002.3|22082.3|22002.3|22076.46|21996.46|10
1735596410000|2024-12-30 22:06:50|22081.67|22001.67|22093.49|22013.49|22095.24|22015.24|22081.67|22001.67|10
1735596420000|2024-12-30 22:07:00|22096.12|22016.12|22106.91|22026.91|22107.52|22027.52|22096.12|22016.12|10
1735596430000|2024-12-30 22:07:10|22107.87|22027.87|22112.3|22032.3|22112.3|22032.3|22107.87|22027.87|10
1735596440000|2024-12-30 22:07:20|22112.54|22032.54|22118.03|22038.03|22118.03|22038.03|22112.54|22032.54|10
1735596450000|2024-12-30 22:07:30|22117.8|22037.8|22123.63|22043.63|22123.63|22043.63|22117.8|22037.8|10
1735596460000|2024-12-30 22:07:40|22125.77|22045.77|22132.41|22052.41|22132.41|22052.41|22125.77|22045.77|10
1735596470000|2024-12-30 22:07:50|22133.19|22053.19|22143.23|22063.23|22143.23|22063.23|22133.19|22053.19|10
1735596480000|2024-12-30 22:08:00|22142.83|22062.83|22148.05|22068.05|22148.05|22068.05|22142.82|22062.82|10
1735596490000|2024-12-30 22:08:10|22150.28|22070.28|22145.6|22065.6|22150.91|22070.91|22145.6|22065.6|10
1735596500000|2024-12-30 22:08:20|22145.96|22065.96|22143.03|22063.03|22145.96|22065.96|22142.83|22062.83|10
1735596510000|2024-12-30 22:08:30|22142.93|22062.93|22136.34|22056.34|22142.93|22062.93|22136.27|22056.27|10
1735596520000|2024-12-30 22:08:40|22136.41|22056.41|22134.65|22054.65|22136.41|22056.41|22133.89|22053.89|10
1735596530000|2024-12-30 22:08:50|22134.72|22054.72|22133.4|22053.4|22134.72|22054.72|22132.77|22052.77|10
1735596540000|2024-12-30 22:09:00|22133.71|22053.71|22130.49|22050.49|22133.71|22053.71|22130.49|22050.49|10
1735596550000|2024-12-30 22:09:10|22131.87|22051.87|22133.39|22053.39|22134.21|22054.21|22131.87|22051.87|10
1735596560000|2024-12-30 22:09:20|22133.24|22053.24|22131.83|22051.83|22133.24|22053.24|22129.7|22049.7|10
1735596570000|2024-12-30 22:09:30|22133.14|22053.14|22130.67|22050.67|22133.14|22053.14|22130.67|22050.67|10
1735596580000|2024-12-30 22:09:40|22130.58|22050.58|22131.97|22051.97|22131.97|22051.97|22129.96|22049.96|9
1735596590000|2024-12-30 22:09:50|22138.3|22058.3|22147.07|22067.07|22147.07|22067.07|22138.3|22058.3|10
1735596600000|2024-12-30 22:10:00|22147.4|22067.4|22154|22074|22154|22074|22147.4|22067.4|9
1735596610000|2024-12-30 22:10:10|22154.73|22074.73|22154.29|22074.29|22155.73|22075.73|22154.29|22074.29|10
1735596620000|2024-12-30 22:10:20|22153.66|22073.66|22155.91|22075.91|22155.91|22075.91|22151.83|22071.83|10
1735596630000|2024-12-30 22:10:30|22156.39|22076.39|22160.62|22080.62|22160.62|22080.62|22156.39|22076.39|10
1735596640000|2024-12-30 22:10:40|22161.15|22081.15|22171.24|22091.24|22171.64|22091.64|22161.15|22081.15|10
1735596650000|2024-12-30 22:10:50|22170.26|22090.26|22178.24|22098.24|22178.24|22098.24|22169.45|22089.45|10
1735596660000|2024-12-30 22:11:00|22178.31|22098.31|22178.55|22098.55|22178.55|22098.55|22177.51|22097.51|10
1735596670000|2024-12-30 22:11:10|22179.28|22099.28|22186.02|22106.02|22186.02|22106.02|22179.28|22099.28|9
1735596680000|2024-12-30 22:11:20|22186.03|22106.03|22176.75|22096.75|22186.03|22106.03|22176.75|22096.75|10
1735596690000|2024-12-30 22:11:30|22176.12|22096.12|22167.94|22087.94|22176.12|22096.12|22167.94|22087.94|10
1735596700000|2024-12-30 22:11:40|22165.35|22085.35|22157.56|22077.56|22165.35|22085.35|22157.23|22077.23|10
1735596710000|2024-12-30 22:11:50|22157.12|22077.12|22162.46|22082.46|22165.38|22085.38|22157.02|22077.02|10
1735596720000|2024-12-30 22:12:00|22163.52|22083.52|22164.91|22084.91|22165|22085|22163.52|22083.52|10
1735596730000|2024-12-30 22:12:10|22165.56|22085.56|22167.73|22087.73|22167.73|22087.73|22164.55|22084.55|10
1735596740000|2024-12-30 22:12:20|22167.59|22087.59|22174.02|22094.02|22174.02|22094.02|22167.59|22087.59|10
1735596750000|2024-12-30 22:12:30|22173.97|22093.97|22175.85|22095.85|22175.85|22095.85|22173.56|22093.56|10
1735596760000|2024-12-30 22:12:40|22176.53|22096.53|22172.62|22092.62|22177.05|22097.05|22172.62|22092.62|10
1735596770000|2024-12-30 22:12:50|22172.47|22092.47|22167.19|22087.19|22172.81|22092.81|22167.19|22087.19|10
1735596780000|2024-12-30 22:13:00|22167.13|22087.13|22170.25|22090.25|22170.25|22090.25|22167.04|22087.04|10
1735596790000|2024-12-30 22:13:10|22170.23|22090.23|22175.18|22095.18|22175.18|22095.18|22170.23|22090.23|9
1735596800000|2024-12-30 22:13:20|22174.7|22094.7|22178.75|22098.75|22178.75|22098.75|22174.7|22094.7|10
1735596810000|2024-12-30 22:13:30|22179.07|22099.07|22182.05|22102.05|22182.28|22102.28|22179.07|22099.07|10
1735596820000|2024-12-30 22:13:40|22181.77|22101.77|22182.81|22102.81|22182.81|22102.81|22179.03|22099.03|10
1735596830000|2024-12-30 22:13:50|22182.92|22102.92|22183.34|22103.34|22183.34|22103.34|22181.92|22101.92|9
1735596840000|2024-12-30 22:14:00|22183.35|22103.35|22187.62|22107.62|22187.62|22107.62|22183.35|22103.35|10
1735596850000|2024-12-30 22:14:10|22188|22108|22194.92|22114.92|22194.92|22114.92|22188|22108|10
1735596860000|2024-12-30 22:14:20|22195.29|22115.29|22193.2|22113.2|22195.29|22115.29|22192.72|22112.72|10
1735596870000|2024-12-30 22:14:30|22193.44|22113.44|22192.11|22112.11|22193.45|22113.45|22192.01|22112.01|10
1735596880000|2024-12-30 22:14:40|22191.72|22111.72|22189|22109|22191.72|22111.72|22188.92|22108.92|10
1735596890000|2024-12-30 22:14:50|22188.38|22108.38|22187.03|22107.03|22188.38|22108.38|22186.85|22106.85|10
1735596900000|2024-12-30 22:15:00|22186.55|22106.55|22185.16|22105.16|22188.84|22108.84|22184.78|22104.78|10
1735596910000|2024-12-30 22:15:10|22185.09|22105.09|22187.29|22107.29|22187.29|22107.29|22185.09|22105.09|10
1735596920000|2024-12-30 22:15:20|22187.93|22107.93|22193.3|22113.3|22193.3|22113.3|22187.93|22107.93|10
1735596930000|2024-12-30 22:15:30|22193.08|22113.08|22194.06|22114.06|22194.17|22114.17|22193.08|22113.08|9
1735596940000|2024-12-30 22:15:40|22194.11|22114.11|22195.02|22115.02|22195.02|22115.02|22194.11|22114.11|10
1735596950000|2024-12-30 22:15:50|22196.88|22116.88|22200.36|22120.36|22200.36|22120.36|22196.88|22116.88|9
1735596960000|2024-12-30 22:16:00|22200.53|22120.53|22203.23|22123.23|22203.23|22123.23|22200.53|22120.53|10
1735596970000|2024-12-30 22:16:10|22205.37|22125.37|22210.35|22130.35|22210.35|22130.35|22205.37|22125.37|10
1735596980000|2024-12-30 22:16:20|22210.65|22130.65|22210.65|22130.65|22212.16|22132.16|22210.65|22130.65|10
1735596990000|2024-12-30 22:16:30|22212.14|22132.14|22209.38|22129.38|22212.64|22132.64|22209.38|22129.38|10
1735597000000|2024-12-30 22:16:40|22207.5|22127.5|22200.4|22120.4|22207.5|22127.5|22200.4|22120.4|10
1735597010000|2024-12-30 22:16:50|22200.2|22120.2|22195.6|22115.6|22200.2|22120.2|22195.6|22115.6|10
1735597020000|2024-12-30 22:17:00|22194.84|22114.84|22192.31|22112.31|22194.84|22114.84|22191.73|22111.73|10
1735597030000|2024-12-30 22:17:10|22191.51|22111.51|22191.51|22111.51|22191.88|22111.88|22190.98|22110.98|9
1735597040000|2024-12-30 22:17:20|22191.24|22111.24|22193.01|22113.01|22193.45|22113.45|22191.24|22111.24|10
1735597050000|2024-12-30 22:17:30|22192.91|22112.91|22193.5|22113.5|22193.87|22113.87|22192.54|22112.54|10
1735597060000|2024-12-30 22:17:40|22192.82|22112.82|22192.98|22112.98|22193.37|22113.37|22192.82|22112.82|10
1735597070000|2024-12-30 22:17:50|22192.77|22112.77|22191.23|22111.23|22193.24|22113.24|22191.21|22111.21|10
1735597080000|2024-12-30 22:18:00|22191.63|22111.63|22194.49|22114.49|22194.6|22114.6|22191.63|22111.63|10
1735597090000|2024-12-30 22:18:10|22195.66|22115.66|22199.56|22119.56|22199.87|22119.87|22195.66|22115.66|10
1735597100000|2024-12-30 22:18:20|22200.45|22120.45|22200.12|22120.12|22201.35|22121.35|22200.12|22120.12|10
1735597110000|2024-12-30 22:18:30|22200.37|22120.37|22202.19|22122.19|22202.19|22122.19|22200.08|22120.08|10
1735597120000|2024-12-30 22:18:40|22202.55|22122.55|22199.36|22119.36|22202.55|22122.55|22197.97|22117.97|10
1735597130000|2024-12-30 22:18:50|22199.38|22119.38|22194.26|22114.26|22199.38|22119.38|22194.21|22114.21|8
1735597140000|2024-12-30 22:19:00|22194.1|22114.1|22192.12|22112.12|22194.1|22114.1|22191.79|22111.79|10
1735597150000|2024-12-30 22:19:10|22192.1|22112.1|22192.3|22112.3|22192.66|22112.66|22191.58|22111.58|10
1735597160000|2024-12-30 22:19:20|22192.48|22112.48|22191.54|22111.54|22193.09|22113.09|22191.54|22111.54|9
1735597170000|2024-12-30 22:19:30|22191.59|22111.59|22189.28|22109.28|22191.59|22111.59|22188.81|22108.81|10
1735597180000|2024-12-30 22:19:40|22189.31|22109.31|22184.4|22104.4|22189.31|22109.31|22184.4|22104.4|10
1735597190000|2024-12-30 22:19:50|22184.36|22104.36|22184.42|22104.42|22184.42|22104.42|22183|22103|10
1735597200000|2024-12-30 22:20:00|22183.71|22103.71|22179.6|22099.6|22183.71|22103.71|22179.6|22099.6|10
1735597210000|2024-12-30 22:20:10|22180.88|22100.88|22170.77|22090.77|22181.36|22101.36|22170.77|22090.77|10
1735597220000|2024-12-30 22:20:20|22170.53|22090.53|22162.82|22082.82|22170.53|22090.53|22162.82|22082.82|10
1735597230000|2024-12-30 22:20:30|22162.31|22082.31|22155.67|22075.67|22162.31|22082.31|22155.67|22075.67|10
1735597240000|2024-12-30 22:20:40|22154.59|22074.59|22145.29|22065.29|22154.59|22074.59|22145.29|22065.29|10
1735597250000|2024-12-30 22:20:50|22144.38|22064.38|22147.44|22067.44|22147.44|22067.44|22144.38|22064.38|9
1735597260000|2024-12-30 22:21:00|22147.47|22067.47|22146.85|22066.85|22147.96|22067.96|22146.85|22066.85|10
1735597270000|2024-12-30 22:21:10|22147.43|22067.43|22149.5|22069.5|22149.5|22069.5|22147.25|22067.25|10
1735597280000|2024-12-30 22:21:20|22149.68|22069.68|22158.32|22078.32|22158.32|22078.32|22149.68|22069.68|10
1735597290000|2024-12-30 22:21:30|22158.98|22078.98|22159.8|22079.8|22161.19|22081.19|22158.98|22078.98|10
1735597300000|2024-12-30 22:21:40|22158.7|22078.7|22156.8|22076.8|22159.14|22079.14|22156.55|22076.55|10
1735597310000|2024-12-30 22:21:50|22156.79|22076.79|22153.99|22073.99|22156.79|22076.79|22153.99|22073.99|9
1735597320000|2024-12-30 22:22:00|22154.46|22074.46|22154|22074|22157.03|22077.03|22154|22074|10
1735597330000|2024-12-30 22:22:10|22154.62|22074.62|22161.36|22081.36|22161.36|22081.36|22154.62|22074.62|10
1735597340000|2024-12-30 22:22:20|22161.38|22081.38|22163.81|22083.81|22163.81|22083.81|22161.27|22081.27|10
1735597350000|2024-12-30 22:22:30|22163.89|22083.89|22166.88|22086.88|22166.88|22086.88|22163.19|22083.19|10
1735597360000|2024-12-30 22:22:40|22166.98|22086.98|22169.69|22089.69|22169.69|22089.69|22166.98|22086.98|10
1735597370000|2024-12-30 22:22:50|22169.58|22089.58|22168.18|22088.18|22169.65|22089.65|22168.18|22088.18|10
1735597380000|2024-12-30 22:23:00|22168.49|22088.49|22168.7|22088.7|22169.72|22089.72|22168.47|22088.47|10
1735597390000|2024-12-30 22:23:10|22168.74|22088.74|22164.69|22084.69|22168.76|22088.76|22164.69|22084.69|10
1735597400000|2024-12-30 22:23:20|22164.54|22084.54|22163.65|22083.65|22164.77|22084.77|22163.65|22083.65|8
1735597410000|2024-12-30 22:23:30|22163.62|22083.62|22160.91|22080.91|22163.62|22083.62|22160.39|22080.39|9
1735597420000|2024-12-30 22:23:40|22161.42|22081.42|22161.96|22081.96|22162.18|22082.18|22161.4|22081.4|10
1735597430000|2024-12-30 22:23:50|22162.76|22082.76|22162.38|22082.38|22163|22083|22162.29|22082.29|9
1735597440000|2024-12-30 22:24:00|22162.71|22082.71|22164.69|22084.69|22164.69|22084.69|22162.53|22082.53|10
1735597450000|2024-12-30 22:24:10|22165.08|22085.08|22167.24|22087.24|22167.28|22087.28|22165.08|22085.08|10
1735597460000|2024-12-30 22:24:20|22166.95|22086.95|22167.69|22087.69|22167.7|22087.7|22166.23|22086.23|10
1735597470000|2024-12-30 22:24:30|22167.7|22087.7|22170.07|22090.07|22170.07|22090.07|22167.7|22087.7|9
1735597480000|2024-12-30 22:24:40|22170.38|22090.38|22177.33|22097.33|22177.33|22097.33|22170.38|22090.38|10
1735597490000|2024-12-30 22:24:50|22177.02|22097.02|22179.77|22099.77|22179.77|22099.77|22176.77|22096.77|9
1735597500000|2024-12-30 22:25:00|22179.55|22099.55|22182.05|22102.05|22182.4|22102.4|22179.55|22099.55|10
1735597510000|2024-12-30 22:25:10|22182.35|22102.35|22180.44|22100.44|22182.35|22102.35|22179.17|22099.17|10
1735597520000|2024-12-30 22:25:20|22179.85|22099.85|22174.37|22094.37|22179.85|22099.85|22174.37|22094.37|10
1735597530000|2024-12-30 22:25:30|22174.12|22094.12|22172.33|22092.33|22174.6|22094.6|22171.86|22091.86|9
1735597540000|2024-12-30 22:25:40|22172.54|22092.54|22178.41|22098.41|22178.41|22098.41|22171.67|22091.67|10
1735597550000|2024-12-30 22:25:50|22179.2|22099.2|22185.22|22105.22|22185.22|22105.22|22179.2|22099.2|10
1735597560000|2024-12-30 22:26:00|22185.91|22105.91|22185.33|22105.33|22186.2|22106.2|22185|22105|10
1735597570000|2024-12-30 22:26:10|22186.02|22106.02|22188.49|22108.49|22188.49|22108.49|22185.97|22105.97|10
1735597580000|2024-12-30 22:26:20|22188.82|22108.82|22188.78|22108.78|22189.6|22109.6|22188.43|22108.43|10
1735597590000|2024-12-30 22:26:30|22190.5|22110.5|22189.01|22109.01|22190.58|22110.58|22187.77|22107.77|10
1735597600000|2024-12-30 22:26:40|22187.17|22107.17|22185.14|22105.14|22187.17|22107.17|22184.92|22104.92|10
1735597610000|2024-12-30 22:26:50|22185.38|22105.38|22185.38|22105.38|22185.64|22105.64|22185.31|22105.31|8
1735597620000|2024-12-30 22:27:00|22185.37|22105.37|22184.83|22104.83|22185.46|22105.46|22184.75|22104.75|10
1735597630000|2024-12-30 22:27:10|22184.81|22104.81|22185.56|22105.56|22185.56|22105.56|22184.68|22104.68|10
1735597640000|2024-12-30 22:27:20|22185.98|22105.98|22187.12|22107.12|22187.36|22107.36|22185.86|22105.86|10
1735597650000|2024-12-30 22:27:30|22186.91|22106.91|22187.82|22107.82|22187.82|22107.82|22186.9|22106.9|10
1735597660000|2024-12-30 22:27:40|22187.77|22107.77|22193.86|22113.86|22194.12|22114.12|22187.77|22107.77|10
1735597670000|2024-12-30 22:27:50|22193.9|22113.9|22198.08|22118.08|22198.08|22118.08|22193.14|22113.14|10
1735597680000|2024-12-30 22:28:00|22198.29|22118.29|22199.67|22119.67|22199.67|22119.67|22198.29|22118.29|10
1735597690000|2024-12-30 22:28:10|22199.92|22119.92|22205.32|22125.32|22205.32|22125.32|22199.83|22119.83|9
1735597700000|2024-12-30 22:28:20|22205.88|22125.88|22209.11|22129.11|22209.13|22129.13|22204.8|22124.8|10
1735597710000|2024-12-30 22:28:30|22208.83|22128.83|22208.04|22128.04|22209.56|22129.56|22208.04|22128.04|9
1735597720000|2024-12-30 22:28:40|22207.78|22127.78|22207.27|22127.27|22207.82|22127.82|22207.27|22127.27|7
1735597730000|2024-12-30 22:28:50|22207.38|22127.38|22206.68|22126.68|22207.43|22127.43|22206.68|22126.68|9
1735597740000|2024-12-30 22:29:00|22206.58|22126.58|22207.41|22127.41|22207.41|22127.41|22206|22126|10
1735597750000|2024-12-30 22:29:10|22207.47|22127.47|22207.33|22127.33|22207.53|22127.53|22206.69|22126.69|10
1735597760000|2024-12-30 22:29:20|22207|22127|22207.49|22127.49|22207.7|22127.7|22207|22127|8
1735597770000|2024-12-30 22:29:30|22207.19|22127.19|22207.71|22127.71|22207.85|22127.85|22207.05|22127.05|10
1735597780000|2024-12-30 22:29:40|22207.82|22127.82|22207.93|22127.93|22207.99|22127.99|22207.82|22127.82|10
1735597790000|2024-12-30 22:29:50|22207.94|22127.94|22205.72|22125.72|22208.08|22128.08|22205.67|22125.67|10
1735597800000|2024-12-30 22:30:00|22205.83|22125.83|22208.76|22128.76|22208.76|22128.76|22205.83|22125.83|10
1735597810000|2024-12-30 22:30:10|22209.27|22129.27|22212.22|22132.22|22212.22|22132.22|22209.27|22129.27|10
1735597820000|2024-12-30 22:30:20|22212.47|22132.47|22228.7|22148.7|22228.7|22148.7|22212.47|22132.47|10
1735597830000|2024-12-30 22:30:30|22229.1|22149.1|22235.76|22155.76|22236.59|22156.59|22228.98|22148.98|10
1735597840000|2024-12-30 22:30:40|22235.95|22155.95|22245.26|22165.26|22245.26|22165.26|22235.95|22155.95|10
1735597850000|2024-12-30 22:30:50|22246.86|22166.86|22245.44|22165.44|22249.37|22169.37|22245.26|22165.26|10
1735597860000|2024-12-30 22:31:00|22244.77|22164.77|22248.89|22168.89|22248.89|22168.89|22244.77|22164.77|10
1735597870000|2024-12-30 22:31:10|22251.09|22171.09|22252.8|22172.8|22253.05|22173.05|22250.36|22170.36|10
1735597880000|2024-12-30 22:31:20|22252.31|22172.31|22246.35|22166.35|22252.31|22172.31|22246.35|22166.35|10
1735597890000|2024-12-30 22:31:30|22245.9|22165.9|22237.98|22157.98|22245.9|22165.9|22237.7|22157.7|10
1735597900000|2024-12-30 22:31:40|22238.02|22158.02|22233.33|22153.33|22238.22|22158.22|22233.33|22153.33|10
1735597910000|2024-12-30 22:31:50|22233.72|22153.72|22240.49|22160.49|22241.23|22161.23|22232.54|22152.54|10
1735597920000|2024-12-30 22:32:00|22242.28|22162.28|22239.32|22159.32|22242.36|22162.36|22239.32|22159.32|10
1735597930000|2024-12-30 22:32:10|22239|22159|22236.37|22156.37|22239|22159|22236.37|22156.37|10
1735597940000|2024-12-30 22:32:20|22239.03|22159.03|22236.11|22156.11|22239.23|22159.23|22236|22156|10
1735597950000|2024-12-30 22:32:30|22236.12|22156.12|22234.01|22154.01|22236.27|22156.27|22234.01|22154.01|10
1735597960000|2024-12-30 22:32:40|22234.71|22154.71|22236.3|22156.3|22238.55|22158.55|22234.71|22154.71|10
1735597970000|2024-12-30 22:32:50|22235.7|22155.7|22237.24|22157.24|22238.06|22158.06|22235.7|22155.7|10
1735597980000|2024-12-30 22:33:00|22237.19|22157.19|22234.17|22154.17|22237.19|22157.19|22234.17|22154.17|10
1735597990000|2024-12-30 22:33:10|22233.75|22153.75|22236.67|22156.67|22236.67|22156.67|22232.75|22152.75|10
1735598000000|2024-12-30 22:33:20|22236.95|22156.95|22238.49|22158.49|22238.74|22158.74|22236.95|22156.95|10
1735598010000|2024-12-30 22:33:30|22238.46|22158.46|22240.53|22160.53|22240.53|22160.53|22238.19|22158.19|9
1735598020000|2024-12-30 22:33:40|22240.92|22160.92|22242.63|22162.63|22242.65|22162.65|22240.36|22160.36|10
1735598030000|2024-12-30 22:33:50|22242.86|22162.86|22242.85|22162.85|22242.97|22162.97|22242.52|22162.52|10
1735598040000|2024-12-30 22:34:00|22243.6|22163.6|22243.89|22163.89|22245.13|22165.13|22243.6|22163.6|10
1735598050000|2024-12-30 22:34:10|22244.09|22164.09|22246.22|22166.22|22246.22|22166.22|22243.85|22163.85|10
1735598060000|2024-12-30 22:34:20|22246.92|22166.92|22245.91|22165.91|22247.86|22167.86|22245.91|22165.91|9
1735598070000|2024-12-30 22:34:30|22245.66|22165.66|22242.56|22162.56|22245.66|22165.66|22242.09|22162.09|10
1735598080000|2024-12-30 22:34:40|22242.12|22162.12|22242.05|22162.05|22242.54|22162.54|22241.41|22161.41|10
1735598090000|2024-12-30 22:34:50|22242.57|22162.57|22237.02|22157.02|22242.57|22162.57|22237.02|22157.02|10
1735598100000|2024-12-30 22:35:00|22236.47|22156.47|22236.82|22156.82|22237.82|22157.82|22236.25|22156.25|10
1735598110000|2024-12-30 22:35:10|22236.76|22156.76|22233.23|22153.23|22236.76|22156.76|22233.23|22153.23|10
1735598120000|2024-12-30 22:35:20|22232.1|22152.1|22231.55|22151.55|22232.24|22152.24|22230.88|22150.88|10
1735598130000|2024-12-30 22:35:30|22231.7|22151.7|22233.61|22153.61|22233.61|22153.61|22231.7|22151.7|9
1735598140000|2024-12-30 22:35:40|22233.55|22153.55|22232.74|22152.74|22233.97|22153.97|22232.73|22152.73|10
1735598150000|2024-12-30 22:35:50|22232.05|22152.05|22232.4|22152.4|22232.42|22152.42|22231.03|22151.03|10
1735598160000|2024-12-30 22:36:00|22232.2|22152.2|22234.69|22154.69|22234.69|22154.69|22232.19|22152.19|10
1735598170000|2024-12-30 22:36:10|22234.5|22154.5|22234.74|22154.74|22235.23|22155.23|22234.44|22154.44|9
1735598180000|2024-12-30 22:36:20|22235.63|22155.63|22234.38|22154.38|22236.31|22156.31|22234.38|22154.38|10
1735598190000|2024-12-30 22:36:30|22234.35|22154.35|22234.32|22154.32|22234.48|22154.48|22232.22|22152.22|10
1735598200000|2024-12-30 22:36:40|22234.11|22154.11|22235.55|22155.55|22235.88|22155.88|22234.11|22154.11|10
1735598210000|2024-12-30 22:36:50|22235.03|22155.03|22238.46|22158.46|22238.46|22158.46|22235.03|22155.03|10
1735598220000|2024-12-30 22:37:00|22238.4|22158.4|22237.94|22157.94|22238.46|22158.46|22237.88|22157.88|10
1735598230000|2024-12-30 22:37:10|22237.84|22157.84|22236.13|22156.13|22238.08|22158.08|22236.13|22156.13|10
1735598240000|2024-12-30 22:37:20|22235.54|22155.54|22234.59|22154.59|22235.54|22155.54|22232.85|22152.85|10
1735598250000|2024-12-30 22:37:30|22234.64|22154.64|22237.71|22157.71|22237.71|22157.71|22234.64|22154.64|10
1735598260000|2024-12-30 22:37:40|22237.78|22157.78|22237.69|22157.69|22238.18|22158.18|22237.69|22157.69|10
1735598270000|2024-12-30 22:37:50|22237.86|22157.86|22238.02|22158.02|22238.13|22158.13|22237.32|22157.32|10
1735598280000|2024-12-30 22:38:00|22238.4|22158.4|22238.31|22158.31|22238.4|22158.4|22237.14|22157.14|10
1735598290000|2024-12-30 22:38:10|22238.32|22158.32|22240.45|22160.45|22240.45|22160.45|22238.23|22158.23|10
1735598300000|2024-12-30 22:38:20|22240.31|22160.31|22246.08|22166.08|22246.08|22166.08|22240.22|22160.22|10
1735598310000|2024-12-30 22:38:30|22247.07|22167.07|22249.1|22169.1|22249.27|22169.27|22247.07|22167.07|10
1735598320000|2024-12-30 22:38:40|22248.76|22168.76|22246.33|22166.33|22248.76|22168.76|22245.98|22165.98|10
1735598330000|2024-12-30 22:38:50|22246.32|22166.32|22247.36|22167.36|22247.71|22167.71|22246.28|22166.28|10
1735598340000|2024-12-30 22:39:00|22247.44|22167.44|22248.18|22168.18|22248.18|22168.18|22246.29|22166.29|9
1735598350000|2024-12-30 22:39:10|22249.76|22169.76|22251.31|22171.31|22252.28|22172.28|22249.76|22169.76|10
1735598360000|2024-12-30 22:39:20|22251.33|22171.33|22251.94|22171.94|22251.94|22171.94|22249.73|22169.73|9
1735598370000|2024-12-30 22:39:30|22251.59|22171.59|22250.24|22170.24|22251.59|22171.59|22250.24|22170.24|9
1735598380000|2024-12-30 22:39:40|22250.18|22170.18|22249.79|22169.79|22250.22|22170.22|22249|22169|9
1735598390000|2024-12-30 22:39:50|22249.75|22169.75|22247.92|22167.92|22249.75|22169.75|22247.56|22167.56|10
1735598400000|2024-12-30 22:40:00|22247.73|22167.73|22251.9|22171.9|22251.9|22171.9|22246.76|22166.76|10
1735598410000|2024-12-30 22:40:10|22251.72|22171.72|22254.74|22174.74|22254.74|22174.74|22251.72|22171.72|10
1735598420000|2024-12-30 22:40:20|22254.76|22174.76|22254.89|22174.89|22255.12|22175.12|22254.6|22174.6|10
1735598430000|2024-12-30 22:40:30|22254.82|22174.82|22257.46|22177.46|22257.58|22177.58|22254.82|22174.82|9
1735598440000|2024-12-30 22:40:40|22257.5|22177.5|22258.96|22178.96|22259|22179|22257.5|22177.5|10
1735598450000|2024-12-30 22:40:50|22259.32|22179.32|22259.84|22179.84|22259.84|22179.84|22259.18|22179.18|10
1735598460000|2024-12-30 22:41:00|22259.92|22179.92|22263.34|22183.34|22263.34|22183.34|22259.77|22179.77|10
1735598470000|2024-12-30 22:41:10|22263.7|22183.7|22265.72|22185.72|22266.08|22186.08|22263.7|22183.7|10
1735598480000|2024-12-30 22:41:20|22266.24|22186.24|22266.45|22186.45|22266.63|22186.63|22266.06|22186.06|10
1735598490000|2024-12-30 22:41:30|22266.52|22186.52|22266.15|22186.15|22268.58|22188.58|22266.15|22186.15|10
1735598500000|2024-12-30 22:41:40|22264.93|22184.93|22263.81|22183.81|22264.93|22184.93|22263.68|22183.68|10
1735598510000|2024-12-30 22:41:50|22264.16|22184.16|22266.25|22186.25|22268.58|22188.58|22264.16|22184.16|10
1735598520000|2024-12-30 22:42:00|22265.97|22185.97|22262.53|22182.53|22265.97|22185.97|22262.53|22182.53|9
1735598530000|2024-12-30 22:42:10|22262.15|22182.15|22268.3|22188.3|22268.3|22188.3|22261.86|22181.86|10
1735598540000|2024-12-30 22:42:20|22268.54|22188.54|22271.91|22191.91|22271.91|22191.91|22267.09|22187.09|10
1735598550000|2024-12-30 22:42:30|22271.37|22191.37|22271.41|22191.41|22271.54|22191.54|22270.95|22190.95|9
1735598560000|2024-12-30 22:42:40|22271.39|22191.39|22272.81|22192.81|22272.96|22192.96|22271.27|22191.27|10
1735598570000|2024-12-30 22:42:50|22272.84|22192.84|22274.62|22194.62|22274.84|22194.84|22272.84|22192.84|10
1735598580000|2024-12-30 22:43:00|22274.46|22194.46|22273.88|22193.88|22275.36|22195.36|22273.88|22193.88|10
1735598590000|2024-12-30 22:43:10|22273.89|22193.89|22274.8|22194.8|22274.8|22194.8|22272.84|22192.84|10
1735598600000|2024-12-30 22:43:20|22274.22|22194.22|22273.45|22193.45|22274.38|22194.38|22273.45|22193.45|10
1735598610000|2024-12-30 22:43:30|22275.92|22195.92|22275.65|22195.65|22275.92|22195.92|22275.53|22195.53|10
1735598620000|2024-12-30 22:43:40|22275.54|22195.54|22276.05|22196.05|22276.2|22196.2|22275.13|22195.13|9
1735598630000|2024-12-30 22:43:50|22276|22196|22275.44|22195.44|22276.4|22196.4|22275.35|22195.35|10
1735598640000|2024-12-30 22:44:00|22275.37|22195.37|22275.47|22195.47|22276.58|22196.58|22274.93|22194.93|10
1735598650000|2024-12-30 22:44:10|22274.57|22194.57|22274.23|22194.23|22274.57|22194.57|22273.32|22193.32|10
1735598660000|2024-12-30 22:44:20|22274.22|22194.22|22272.46|22192.46|22274.22|22194.22|22272.26|22192.26|10
1735598670000|2024-12-30 22:44:30|22271.42|22191.42|22268.79|22188.79|22271.42|22191.42|22268.79|22188.79|10
1735598680000|2024-12-30 22:44:40|22268.21|22188.21|22267.1|22187.1|22268.29|22188.29|22267.01|22187.01|8
1735598690000|2024-12-30 22:44:50|22267.11|22187.11|22265.13|22185.13|22267.11|22187.11|22265.13|22185.13|10
1735598700000|2024-12-30 22:45:00|22264.87|22184.87|22261.93|22181.93|22264.87|22184.87|22261.89|22181.89|10
1735598710000|2024-12-30 22:45:10|22261.91|22181.91|22261.78|22181.78|22262.27|22182.27|22260.33|22180.33|10
1735598720000|2024-12-30 22:45:20|22261.76|22181.76|22252.96|22172.96|22262.28|22182.28|22252.96|22172.96|10
1735598730000|2024-12-30 22:45:30|22252.52|22172.52|22250.7|22170.7|22252.52|22172.52|22250.7|22170.7|10
1735598740000|2024-12-30 22:45:40|22250.59|22170.59|22248.27|22168.27|22250.77|22170.77|22247.96|22167.96|10
1735598750000|2024-12-30 22:45:50|22248.18|22168.18|22245.05|22165.05|22248.18|22168.18|22245.05|22165.05|10
1735598760000|2024-12-30 22:46:00|22244.96|22164.96|22235.57|22155.57|22245.03|22165.03|22235.57|22155.57|9
1735598770000|2024-12-30 22:46:10|22235.11|22155.11|22234.37|22154.37|22235.11|22155.11|22231.98|22151.98|10
1735598780000|2024-12-30 22:46:20|22234.09|22154.09|22235.35|22155.35|22235.35|22155.35|22234.09|22154.09|10
1735598790000|2024-12-30 22:46:30|22235.51|22155.51|22235.87|22155.87|22235.87|22155.87|22234.91|22154.91|10
1735598800000|2024-12-30 22:46:40|22235.82|22155.82|22237.16|22157.16|22237.16|22157.16|22235.76|22155.76|10
1735598810000|2024-12-30 22:46:50|22237.81|22157.81|22239.51|22159.51|22239.51|22159.51|22237.81|22157.81|10
1735598820000|2024-12-30 22:47:00|22240.29|22160.29|22240.91|22160.91|22240.91|22160.91|22239.84|22159.84|10
1735598830000|2024-12-30 22:47:10|22240.74|22160.74|22241.61|22161.61|22241.61|22161.61|22240.35|22160.35|10
1735598840000|2024-12-30 22:47:20|22241.87|22161.87|22241.65|22161.65|22242.18|22162.18|22241.58|22161.58|10
1735598850000|2024-12-30 22:47:30|22241.11|22161.11|22240.87|22160.87|22241.11|22161.11|22240.85|22160.85|9
1735598860000|2024-12-30 22:47:40|22240.84|22160.84|22239.3|22159.3|22240.87|22160.87|22239.3|22159.3|9
1735598870000|2024-12-30 22:47:50|22239.19|22159.19|22238.68|22158.68|22239.29|22159.29|22238.64|22158.64|10
1735598880000|2024-12-30 22:48:00|22238.71|22158.71|22238.24|22158.24|22239.23|22159.23|22238.24|22158.24|10
1735598890000|2024-12-30 22:48:10|22238.13|22158.13|22238.03|22158.03|22238.26|22158.26|22238.01|22158.01|8
1735598900000|2024-12-30 22:48:20|22237.98|22157.98|22236.76|22156.76|22237.99|22157.99|22235.47|22155.47|9
1735598910000|2024-12-30 22:48:30|22236.73|22156.73|22236.74|22156.74|22237.09|22157.09|22236.62|22156.62|9
1735598920000|2024-12-30 22:48:40|22236.86|22156.86|22236.6|22156.6|22237.19|22157.19|22236.44|22156.44|9
1735598930000|2024-12-30 22:48:50|22236.13|22156.13|22236.55|22156.55|22236.63|22156.63|22235.96|22155.96|10
1735598940000|2024-12-30 22:49:00|22236.58|22156.58|22239.42|22159.42|22239.77|22159.77|22236.58|22156.58|7
1735598950000|2024-12-30 22:49:10|22239.51|22159.51|22237.81|22157.81|22239.79|22159.79|22237.81|22157.81|10
1735598960000|2024-12-30 22:49:20|22237.46|22157.46|22235.5|22155.5|22237.46|22157.46|22235.43|22155.43|9
1735598970000|2024-12-30 22:49:30|22235.45|22155.45|22234.61|22154.61|22235.56|22155.56|22234.61|22154.61|10
1735598980000|2024-12-30 22:49:40|22234.62|22154.62|22232.86|22152.86|22234.65|22154.65|22232.86|22152.86|10
1735598990000|2024-12-30 22:49:50|22232.93|22152.93|22231.17|22151.17|22232.93|22152.93|22231.17|22151.17|10
1735599000000|2024-12-30 22:50:00|22228.81|22148.81|22229.46|22149.46|22229.78|22149.78|22228.36|22148.36|10
1735599010000|2024-12-30 22:50:10|22229.81|22149.81|22228.13|22148.13|22229.81|22149.81|22228.13|22148.13|10
1735599020000|2024-12-30 22:50:20|22227.59|22147.59|22227.12|22147.12|22227.59|22147.59|22227.12|22147.12|10
1735599030000|2024-12-30 22:50:30|22227.26|22147.26|22227.15|22147.15|22227.59|22147.59|22226.98|22146.98|10
1735599040000|2024-12-30 22:50:40|22227.33|22147.33|22227.9|22147.9|22228.01|22148.01|22227.3|22147.3|9
1735599050000|2024-12-30 22:50:50|22227.79|22147.79|22228.1|22148.1|22228.1|22148.1|22227.66|22147.66|10
1735599060000|2024-12-30 22:51:00|22228.09|22148.09|22228.8|22148.8|22229.32|22149.32|22228.09|22148.09|10
1735599070000|2024-12-30 22:51:10|22228.72|22148.72|22227.19|22147.19|22228.72|22148.72|22227.08|22147.08|10
1735599080000|2024-12-30 22:51:20|22227.58|22147.58|22226.79|22146.79|22227.59|22147.59|22226.48|22146.48|10
1735599090000|2024-12-30 22:51:30|22227.69|22147.69|22228.47|22148.47|22228.63|22148.63|22227.69|22147.69|10
1735599100000|2024-12-30 22:51:40|22228.31|22148.31|22229.7|22149.7|22229.7|22149.7|22228.15|22148.15|10
1735599110000|2024-12-30 22:51:50|22230.65|22150.65|22230.1|22150.1|22230.65|22150.65|22230.1|22150.1|10
1735599120000|2024-12-30 22:52:00|22229.1|22149.1|22229.97|22149.97|22230.12|22150.12|22229.1|22149.1|10
1735599130000|2024-12-30 22:52:10|22230.02|22150.02|22230.14|22150.14|22230.22|22150.22|22230.02|22150.02|9
1735599140000|2024-12-30 22:52:20|22230.26|22150.26|22230.18|22150.18|22230.36|22150.36|22230.15|22150.15|10
1735599150000|2024-12-30 22:52:30|22230.27|22150.27|22233.71|22153.71|22233.71|22153.71|22230.27|22150.27|8
1735599160000|2024-12-30 22:52:40|22233.74|22153.74|22239.95|22159.95|22239.95|22159.95|22233.57|22153.57|10
1735599170000|2024-12-30 22:52:50|22240.54|22160.54|22241.51|22161.51|22241.51|22161.51|22240.54|22160.54|8
1735599180000|2024-12-30 22:53:00|22241.55|22161.55|22237.21|22157.21|22241.63|22161.63|22236.6|22156.6|9
1735599190000|2024-12-30 22:53:10|22237.27|22157.27|22237.35|22157.35|22237.81|22157.81|22237.27|22157.27|8
1735599200000|2024-12-30 22:53:20|22237.33|22157.33|22238.63|22158.63|22238.63|22158.63|22237.26|22157.26|9
1735599210000|2024-12-30 22:53:30|22238.65|22158.65|22239.77|22159.77|22239.77|22159.77|22238.65|22158.65|10
1735599220000|2024-12-30 22:53:40|22239.81|22159.81|22241.18|22161.18|22241.41|22161.41|22239.81|22159.81|10
1735599230000|2024-12-30 22:53:50|22241.73|22161.73|22244.76|22164.76|22244.76|22164.76|22241.73|22161.73|9
1735599240000|2024-12-30 22:54:00|22244.89|22164.89|22246.87|22166.87|22246.87|22166.87|22244.87|22164.87|9
1735599250000|2024-12-30 22:54:10|22246.91|22166.91|22251.55|22171.55|22251.55|22171.55|22246.9|22166.9|9
1735599260000|2024-12-30 22:54:20|22251.97|22171.97|22253.53|22173.53|22253.53|22173.53|22251.97|22171.97|10
1735599270000|2024-12-30 22:54:30|22252.88|22172.88|22253.26|22173.26|22253.33|22173.33|22252.64|22172.64|10
1735599280000|2024-12-30 22:54:40|22253.98|22173.98|22252.32|22172.32|22254.06|22174.06|22252.32|22172.32|10
1735599290000|2024-12-30 22:54:50|22252.29|22172.29|22256.51|22176.51|22256.72|22176.72|22252.29|22172.29|10
1735599300000|2024-12-30 22:55:00|22256.34|22176.34|22257.29|22177.29|22257.29|22177.29|22256.34|22176.34|10
1735599310000|2024-12-30 22:55:10|22257.23|22177.23|22255.74|22175.74|22258.46|22178.46|22255.74|22175.74|9
1735599320000|2024-12-30 22:55:20|22255.73|22175.73|22257.25|22177.25|22257.25|22177.25|22255.73|22175.73|10
1735599330000|2024-12-30 22:55:30|22258.06|22178.06|22262.91|22182.91|22262.91|22182.91|22258.06|22178.06|9
1735599340000|2024-12-30 22:55:40|22262.78|22182.78|22265.96|22185.96|22265.96|22185.96|22262.78|22182.78|10
1735599350000|2024-12-30 22:55:50|22267.03|22187.03|22269.45|22189.45|22269.6|22189.6|22267.03|22187.03|10
1735599360000|2024-12-30 22:56:00|22269.85|22189.85|22276.75|22196.75|22276.75|22196.75|22269.85|22189.85|10
1735599370000|2024-12-30 22:56:10|22276.83|22196.83|22279.48|22199.48|22279.48|22199.48|22276.83|22196.83|10
1735599380000|2024-12-30 22:56:20|22279.14|22199.14|22278.47|22198.47|22279.53|22199.53|22278.47|22198.47|10
1735599390000|2024-12-30 22:56:30|22278.55|22198.55|22278.31|22198.31|22278.58|22198.58|22278.07|22198.07|10
1735599400000|2024-12-30 22:56:40|22278.06|22198.06|22278.69|22198.69|22278.74|22198.74|22278.06|22198.06|10
1735599410000|2024-12-30 22:56:50|22278.79|22198.79|22281.14|22201.14|22281.24|22201.24|22278.79|22198.79|9
1735599420000|2024-12-30 22:57:00|22281|22201|22283.35|22203.35|22283.35|22203.35|22280.48|22200.48|10
1735599430000|2024-12-30 22:57:10|22283.36|22203.36|22282.27|22202.27|22283.36|22203.36|22282.05|22202.05|10
1735599440000|2024-12-30 22:57:20|22282.1|22202.1|22279.17|22199.17|22282.1|22202.1|22279.17|22199.17|10
1735599450000|2024-12-30 22:57:30|22278.99|22198.99|22278.78|22198.78|22278.99|22198.99|22278.67|22198.67|7
1735599460000|2024-12-30 22:57:40|22280.35|22200.35|22284.04|22204.04|22284.04|22204.04|22280.35|22200.35|10
1735599470000|2024-12-30 22:57:50|22283.79|22203.79|22285.25|22205.25|22285.29|22205.29|22283.79|22203.79|10
1735599480000|2024-12-30 22:58:00|22285.26|22205.26|22284.92|22204.92|22285.26|22205.26|22284.03|22204.03|10
1735599490000|2024-12-30 22:58:10|22284.86|22204.86|22284.58|22204.58|22286.28|22206.28|22284.58|22204.58|10
1735599500000|2024-12-30 22:58:20|22284.51|22204.51|22283.45|22203.45|22284.51|22204.51|22283.45|22203.45|9
1735599510000|2024-12-30 22:58:30|22283.23|22203.23|22281.84|22201.84|22283.52|22203.52|22281.84|22201.84|10
1735599520000|2024-12-30 22:58:40|22281.98|22201.98|22277.77|22197.77|22281.98|22201.98|22277.75|22197.75|10
1735599530000|2024-12-30 22:58:50|22277.15|22197.15|22276.31|22196.31|22277.15|22197.15|22275.27|22195.27|9
1735599540000|2024-12-30 22:59:00|22275.14|22195.14|22271.85|22191.85|22276.89|22196.89|22271.78|22191.78|10
1735599550000|2024-12-30 22:59:10|22271.42|22191.42|22264.06|22184.06|22271.42|22191.42|22263.78|22183.78|10
1735599560000|2024-12-30 22:59:20|22264.12|22184.12|22262.97|22182.97|22264.12|22184.12|22262.97|22182.97|10
1735599570000|2024-12-30 22:59:30|22262.9|22182.9|22249.36|22169.36|22262.9|22182.9|22249.36|22169.36|10
1735599580000|2024-12-30 22:59:40|22248.63|22168.63|22243.72|22163.72|22248.63|22168.63|22243.17|22163.17|10
1735599590000|2024-12-30 22:59:50|22243.03|22163.03|22245.64|22165.64|22245.64|22165.64|22243.03|22163.03|10
1735599620000|2024-12-30 23:00:20|22235.2|22155.2|22236.57|22156.57|22236.8|22156.8|22235.2|22155.2|5
1735599630000|2024-12-30 23:00:30|22236.75|22156.75|22232.42|22152.42|22236.75|22156.75|22231.88|22151.88|10
1735599640000|2024-12-30 23:00:40|22232.62|22152.62|22232.76|22152.76|22232.76|22152.76|22232.41|22152.41|10
1735599650000|2024-12-30 23:00:50|22232.48|22152.48|22233.85|22153.85|22233.85|22153.85|22232.21|22152.21|10
1735599660000|2024-12-30 23:01:00|22233.64|22153.64|22233.16|22153.16|22234.01|22154.01|22232.56|22152.56|10
1735599670000|2024-12-30 23:01:10|22233.17|22153.17|22231.77|22151.77|22233.17|22153.17|22231.07|22151.07|10
1735599680000|2024-12-30 23:01:20|22231.6|22151.6|22232.95|22152.95|22233.85|22153.85|22231.33|22151.33|9
1735599690000|2024-12-30 23:01:30|22233.03|22153.03|22232.24|22152.24|22233.03|22153.03|22232.18|22152.18|8
1735599700000|2024-12-30 23:01:40|22232.19|22152.19|22228.76|22148.76|22232.19|22152.19|22228.76|22148.76|9
1735599710000|2024-12-30 23:01:50|22227.76|22147.76|22223.38|22143.38|22227.76|22147.76|22223.38|22143.38|10
1735599720000|2024-12-30 23:02:00|22223.24|22143.24|22217.92|22137.92|22223.24|22143.24|22217.92|22137.92|9
1735599730000|2024-12-30 23:02:10|22215.5|22135.5|22216.51|22136.51|22216.51|22136.51|22215.15|22135.15|10
1735599740000|2024-12-30 23:02:20|22216.11|22136.11|22215.58|22135.58|22216.72|22136.72|22215.58|22135.58|10
1735599750000|2024-12-30 23:02:30|22215.37|22135.37|22209.17|22129.17|22215.37|22135.37|22209.17|22129.17|9
1735599760000|2024-12-30 23:02:40|22208.46|22128.46|22202.41|22122.41|22208.61|22128.61|22202.41|22122.41|10
1735599770000|2024-12-30 23:02:50|22202.28|22122.28|22201.74|22121.74|22203.8|22123.8|22201.74|22121.74|10
1735599780000|2024-12-30 23:03:00|22202.93|22122.93|22202.99|22122.99|22204.3|22124.3|22202.93|22122.93|10
1735599790000|2024-12-30 23:03:10|22203.62|22123.62|22207.79|22127.79|22207.79|22127.79|22203.62|22123.62|10
1735599800000|2024-12-30 23:03:20|22209.28|22129.28|22218.26|22138.26|22218.26|22138.26|22209.28|22129.28|10
1735599810000|2024-12-30 23:03:30|22220.54|22140.54|22221.41|22141.41|22222.62|22142.62|22220.42|22140.42|10
1735599820000|2024-12-30 23:03:40|22221.06|22141.06|22216.02|22136.02|22221.09|22141.09|22216.02|22136.02|10
1735599830000|2024-12-30 23:03:50|22215.38|22135.38|22215.2|22135.2|22216.49|22136.49|22214.81|22134.81|10
1735599840000|2024-12-30 23:04:00|22215.54|22135.54|22213.78|22133.78|22216.19|22136.19|22213.3|22133.3|10
1735599850000|2024-12-30 23:04:10|22214.21|22134.21|22205.88|22125.88|22214.21|22134.21|22205.88|22125.88|10
1735599860000|2024-12-30 23:04:20|22205.61|22125.61|22207.53|22127.53|22207.53|22127.53|22205.61|22125.61|10
1735599870000|2024-12-30 23:04:30|22207.86|22127.86|22201.22|22121.22|22207.86|22127.86|22201.22|22121.22|10
1735599880000|2024-12-30 23:04:40|22202.38|22122.38|22201.84|22121.84|22202.61|22122.61|22201.71|22121.71|10
1735599890000|2024-12-30 23:04:50|22201.59|22121.59|22200.35|22120.35|22201.99|22121.99|22198.81|22118.81|10
1735599900000|2024-12-30 23:05:00|22200.17|22120.17|22204.12|22124.12|22204.12|22124.12|22200.02|22120.02|10
1735599910000|2024-12-30 23:05:10|22204.19|22124.19|22189.97|22109.97|22204.8|22124.8|22189.97|22109.97|10
1735599920000|2024-12-30 23:05:20|22189.52|22109.52|22185.15|22105.15|22189.52|22109.52|22184.33|22104.33|9
1735599930000|2024-12-30 23:05:30|22184.98|22104.98|22184.24|22104.24|22184.98|22104.98|22183.65|22103.65|10
1735599940000|2024-12-30 23:05:40|22184.44|22104.44|22182.16|22102.16|22187.13|22107.13|22182.16|22102.16|10
1735599950000|2024-12-30 23:05:50|22181.27|22101.27|22180.13|22100.13|22181.29|22101.29|22179.07|22099.07|10
1735599960000|2024-12-30 23:06:00|22179.65|22099.65|22172.5|22092.5|22179.65|22099.65|22172.5|22092.5|10
1735599970000|2024-12-30 23:06:10|22171.93|22091.93|22175.27|22095.27|22175.27|22095.27|22171.93|22091.93|10
1735599980000|2024-12-30 23:06:20|22175.5|22095.5|22176.14|22096.14|22176.14|22096.14|22174.44|22094.44|10
1735599990000|2024-12-30 23:06:30|22176.82|22096.82|22186.2|22106.2|22186.2|22106.2|22176.82|22096.82|10
1735600000000|2024-12-30 23:06:40|22187.18|22107.18|22189.93|22109.93|22189.93|22109.93|22187.18|22107.18|9
1735600010000|2024-12-30 23:06:50|22189.91|22109.91|22186.61|22106.61|22190.81|22110.81|22186.61|22106.61|10
1735600020000|2024-12-30 23:07:00|22186.92|22106.92|22185.83|22105.83|22187.59|22107.59|22185.83|22105.83|10
1735600030000|2024-12-30 23:07:10|22185.91|22105.91|22183.04|22103.04|22185.91|22105.91|22183.02|22103.02|10
1735600040000|2024-12-30 23:07:20|22181.57|22101.57|22177.18|22097.18|22181.57|22101.57|22177.18|22097.18|10
1735600050000|2024-12-30 23:07:30|22175.05|22095.05|22171.96|22091.96|22175.05|22095.05|22171.28|22091.28|10
1735600060000|2024-12-30 23:07:40|22171.14|22091.14|22171.57|22091.57|22171.57|22091.57|22169.7|22089.7|9
1735600070000|2024-12-30 23:07:50|22171.52|22091.52|22168.54|22088.54|22171.57|22091.57|22167.29|22087.29|10
1735600080000|2024-12-30 23:08:00|22168.98|22088.98|22169.2|22089.2|22170.84|22090.84|22168.98|22088.98|10
1735600090000|2024-12-30 23:08:10|22169.01|22089.01|22169.99|22089.99|22170.33|22090.33|22169.01|22089.01|10
1735600100000|2024-12-30 23:08:20|22170.14|22090.14|22166.99|22086.99|22170.69|22090.69|22166.1|22086.1|9
1735600110000|2024-12-30 23:08:30|22167.19|22087.19|22167.22|22087.22|22167.82|22087.82|22166.52|22086.52|9
1735600120000|2024-12-30 23:08:40|22167.33|22087.33|22166.95|22086.95|22167.33|22087.33|22166.4|22086.4|10
1735600130000|2024-12-30 23:08:50|22166.35|22086.35|22164.82|22084.82|22166.38|22086.38|22164.59|22084.59|9
1735600140000|2024-12-30 23:09:00|22164.91|22084.91|22166.56|22086.56|22166.8|22086.8|22164.91|22084.91|9
1735600150000|2024-12-30 23:09:10|22167.05|22087.05|22166.06|22086.06|22167.05|22087.05|22165.89|22085.89|10
1735600160000|2024-12-30 23:09:20|22167.18|22087.18|22168.54|22088.54|22168.54|22088.54|22165.27|22085.27|10
1735600170000|2024-12-30 23:09:30|22168.64|22088.64|22167.37|22087.37|22168.68|22088.68|22167.21|22087.21|10
1735600180000|2024-12-30 23:09:40|22167.31|22087.31|22161.36|22081.36|22167.31|22087.31|22161.36|22081.36|10
1735600190000|2024-12-30 23:09:50|22161.55|22081.55|22163.16|22083.16|22163.31|22083.31|22161.55|22081.55|9
1735600200000|2024-12-30 23:10:00|22163.27|22083.27|22163.12|22083.12|22163.52|22083.52|22162.82|22082.82|10
1735600210000|2024-12-30 23:10:10|22163.25|22083.25|22164.88|22084.88|22164.88|22084.88|22163.25|22083.25|9
1735600220000|2024-12-30 23:10:20|22165.85|22085.85|22169.53|22089.53|22170.7|22090.7|22165.85|22085.85|10
1735600230000|2024-12-30 23:10:30|22168.79|22088.79|22168.45|22088.45|22169.17|22089.17|22167.83|22087.83|10
1735600240000|2024-12-30 23:10:40|22168.44|22088.44|22164.83|22084.83|22168.44|22088.44|22164.83|22084.83|10
1735600250000|2024-12-30 23:10:50|22165.15|22085.15|22164.49|22084.49|22165.91|22085.91|22164.49|22084.49|10
1735600260000|2024-12-30 23:11:00|22164.48|22084.48|22164.08|22084.08|22164.48|22084.48|22163.13|22083.13|10
1735600270000|2024-12-30 23:11:10|22164.51|22084.51|22167.08|22087.08|22167.08|22087.08|22164.51|22084.51|10
1735600280000|2024-12-30 23:11:20|22167.23|22087.23|22172.32|22092.32|22172.32|22092.32|22167.23|22087.23|10
1735600290000|2024-12-30 23:11:30|22172.42|22092.42|22180.05|22100.05|22180.05|22100.05|22172.42|22092.42|10
1735600300000|2024-12-30 23:11:40|22180.12|22100.12|22181.16|22101.16|22181.22|22101.22|22180.02|22100.02|10
1735600310000|2024-12-30 23:11:50|22181.31|22101.31|22183.15|22103.15|22183.24|22103.24|22181.31|22101.31|10
1735600320000|2024-12-30 23:12:00|22183.11|22103.11|22185.01|22105.01|22185.01|22105.01|22182.75|22102.75|10
1735600330000|2024-12-30 23:12:10|22185.17|22105.17|22182.32|22102.32|22185.91|22105.91|22182.32|22102.32|9
1735600340000|2024-12-30 23:12:20|22180.76|22100.76|22181.41|22101.41|22181.41|22101.41|22180.37|22100.37|10
1735600350000|2024-12-30 23:12:30|22181.4|22101.4|22179.76|22099.76|22181.4|22101.4|22179.76|22099.76|10
1735600360000|2024-12-30 23:12:40|22180.12|22100.12|22177.55|22097.55|22180.12|22100.12|22177.3|22097.3|9
1735600370000|2024-12-30 23:12:50|22177.68|22097.68|22176.69|22096.69|22177.89|22097.89|22176.6|22096.6|10
1735600380000|2024-12-30 23:13:00|22177.09|22097.09|22176.92|22096.92|22177.48|22097.48|22176.61|22096.61|10
1735600390000|2024-12-30 23:13:10|22176.95|22096.95|22177.34|22097.34|22177.87|22097.87|22176.64|22096.64|10
1735600400000|2024-12-30 23:13:20|22177.64|22097.64|22174.36|22094.36|22177.64|22097.64|22174.31|22094.31|9
1735600410000|2024-12-30 23:13:30|22172.98|22092.98|22172.1|22092.1|22173.64|22093.64|22171.49|22091.49|9
1735600420000|2024-12-30 23:13:40|22172.38|22092.38|22173.83|22093.83|22173.83|22093.83|22172.08|22092.08|10
1735600430000|2024-12-30 23:13:50|22172.72|22092.72|22174.34|22094.34|22174.35|22094.35|22172.72|22092.72|10
1735600440000|2024-12-30 23:14:00|22174.11|22094.11|22174.45|22094.45|22174.57|22094.57|22174.11|22094.11|9
1735600450000|2024-12-30 23:14:10|22174.32|22094.32|22174.08|22094.08|22174.32|22094.32|22174|22094|10
1735600460000|2024-12-30 23:14:20|22174.15|22094.15|22174.25|22094.25|22174.25|22094.25|22173.83|22093.83|9
1735600470000|2024-12-30 23:14:30|22174.63|22094.63|22176.05|22096.05|22176.05|22096.05|22174.63|22094.63|10
1735600480000|2024-12-30 23:14:40|22176.34|22096.34|22175.02|22095.02|22176.34|22096.34|22175|22095|10
1735600490000|2024-12-30 23:14:50|22174.92|22094.92|22175.35|22095.35|22175.37|22095.37|22174.92|22094.92|10
1735600500000|2024-12-30 23:15:00|22175.32|22095.32|22174.5|22094.5|22175.44|22095.44|22174.12|22094.12|10
1735600510000|2024-12-30 23:15:10|22175.17|22095.17|22176.24|22096.24|22176.24|22096.24|22174.91|22094.91|10
1735600520000|2024-12-30 23:15:20|22177.28|22097.28|22180.12|22100.12|22180.12|22100.12|22177.28|22097.28|10
1735600530000|2024-12-30 23:15:30|22180.85|22100.85|22181.43|22101.43|22181.43|22101.43|22180.53|22100.53|9
1735600540000|2024-12-30 23:15:40|22181.45|22101.45|22184.14|22104.14|22184.14|22104.14|22181.42|22101.42|10
1735600550000|2024-12-30 23:15:50|22185.34|22105.34|22185.57|22105.57|22185.81|22105.81|22184.72|22104.72|10
1735600560000|2024-12-30 23:16:00|22186.04|22106.04|22185.7|22105.7|22186.06|22106.06|22184.06|22104.06|10
1735600570000|2024-12-30 23:16:10|22186.16|22106.16|22182.38|22102.38|22186.21|22106.21|22182.38|22102.38|10
1735600580000|2024-12-30 23:16:20|22182.11|22102.11|22179.61|22099.61|22182.11|22102.11|22179.55|22099.55|10
1735600590000|2024-12-30 23:16:30|22179.96|22099.96|22178.63|22098.63|22179.96|22099.96|22178.36|22098.36|10
1735600600000|2024-12-30 23:16:40|22178.55|22098.55|22177.24|22097.24|22178.89|22098.89|22176.99|22096.99|10
1735600610000|2024-12-30 23:16:50|22177.32|22097.32|22174.84|22094.84|22177.78|22097.78|22174.84|22094.84|9
1735600620000|2024-12-30 23:17:00|22174.15|22094.15|22169.82|22089.82|22174.18|22094.18|22169.82|22089.82|10
1735600630000|2024-12-30 23:17:10|22169.89|22089.89|22167.31|22087.31|22169.89|22089.89|22167|22087|10
1735600640000|2024-12-30 23:17:20|22167.28|22087.28|22164.11|22084.11|22167.28|22087.28|22164.11|22084.11|9
1735600650000|2024-12-30 23:17:30|22163.71|22083.71|22155.91|22075.91|22164.55|22084.55|22155.91|22075.91|10
1735600660000|2024-12-30 23:17:40|22155.11|22075.11|22153.04|22073.04|22155.11|22075.11|22152.6|22072.6|9
1735600670000|2024-12-30 23:17:50|22150.15|22070.15|22150.92|22070.92|22150.92|22070.92|22150.03|22070.03|10
1735600680000|2024-12-30 23:18:00|22151|22071|22150.78|22070.78|22151.02|22071.02|22150.66|22070.66|8
1735600690000|2024-12-30 23:18:10|22150.9|22070.9|22150.15|22070.15|22151.97|22071.97|22149.68|22069.68|10
1735600700000|2024-12-30 23:18:20|22150.81|22070.81|22150.55|22070.55|22151.13|22071.13|22150.4|22070.4|9
1735600710000|2024-12-30 23:18:30|22151.04|22071.04|22153.81|22073.81|22153.81|22073.81|22151.04|22071.04|10
1735600720000|2024-12-30 23:18:40|22154.15|22074.15|22158.02|22078.02|22158.02|22078.02|22154.15|22074.15|10
1735600730000|2024-12-30 23:18:50|22157.96|22077.96|22158.8|22078.8|22159.81|22079.81|22157.96|22077.96|10
1735600740000|2024-12-30 23:19:00|22158.72|22078.72|22160.41|22080.41|22160.41|22080.41|22158.47|22078.47|10
1735600750000|2024-12-30 23:19:10|22160.68|22080.68|22161.37|22081.37|22161.54|22081.54|22160.28|22080.28|9
1735600760000|2024-12-30 23:19:20|22161.63|22081.63|22163.53|22083.53|22163.53|22083.53|22161.63|22081.63|10
1735600770000|2024-12-30 23:19:30|22163.6|22083.6|22165.71|22085.71|22165.71|22085.71|22163.6|22083.6|10
1735600780000|2024-12-30 23:19:40|22165.63|22085.63|22166.07|22086.07|22166.13|22086.13|22165.52|22085.52|10
1735600790000|2024-12-30 23:19:50|22166.08|22086.08|22167.44|22087.44|22167.44|22087.44|22165.96|22085.96|9
1735600800000|2024-12-30 23:20:00|22168.01|22088.01|22169.47|22089.47|22170.58|22090.58|22167.99|22087.99|9
1735600810000|2024-12-30 23:20:10|22170.02|22090.02|22174.15|22094.15|22174.15|22094.15|22169.42|22089.42|10
1735600820000|2024-12-30 23:20:20|22174.12|22094.12|22177.9|22097.9|22177.9|22097.9|22174.12|22094.12|10
1735600830000|2024-12-30 23:20:30|22177.96|22097.96|22185.98|22105.98|22186.42|22106.42|22177.96|22097.96|10
1735600840000|2024-12-30 23:20:40|22187.21|22107.21|22193.45|22113.45|22193.56|22113.56|22187.21|22107.21|10
1735600850000|2024-12-30 23:20:50|22193.01|22113.01|22197.43|22117.43|22197.64|22117.64|22193.01|22113.01|10
1735600860000|2024-12-30 23:21:00|22197.53|22117.53|22198|22118|22198.42|22118.42|22197.46|22117.46|9
1735600870000|2024-12-30 23:21:10|22198.08|22118.08|22196.96|22116.96|22198.24|22118.24|22196.94|22116.94|10
1735600880000|2024-12-30 23:21:20|22196.8|22116.8|22196.76|22116.76|22196.97|22116.97|22196.75|22116.75|9
1735600890000|2024-12-30 23:21:30|22196.55|22116.55|22196.37|22116.37|22196.57|22116.57|22196.34|22116.34|10
1735600900000|2024-12-30 23:21:40|22195.79|22115.79|22191.89|22111.89|22195.79|22115.79|22191.89|22111.89|8
1735600910000|2024-12-30 23:21:50|22191.9|22111.9|22190.7|22110.7|22191.91|22111.91|22190.45|22110.45|10
1735600920000|2024-12-30 23:22:00|22190.72|22110.72|22190.82|22110.82|22191.01|22111.01|22189.75|22109.75|10
1735600930000|2024-12-30 23:22:10|22191.89|22111.89|22191.04|22111.04|22191.94|22111.94|22190.73|22110.73|10
1735600940000|2024-12-30 23:22:20|22190.91|22110.91|22188.46|22108.46|22190.99|22110.99|22188.39|22108.39|10
1735600950000|2024-12-30 23:22:30|22187.88|22107.88|22185.29|22105.29|22187.94|22107.94|22184.95|22104.95|10
1735600960000|2024-12-30 23:22:40|22185.97|22105.97|22183.84|22103.84|22185.97|22105.97|22183.84|22103.84|9
1735600970000|2024-12-30 23:22:50|22183.82|22103.82|22182.71|22102.71|22183.86|22103.86|22182.71|22102.71|10
1735600980000|2024-12-30 23:23:00|22183.74|22103.74|22184.98|22104.98|22184.98|22104.98|22183.71|22103.71|9
1735600990000|2024-12-30 23:23:10|22184.99|22104.99|22186.24|22106.24|22186.31|22106.31|22184.99|22104.99|9
1735601000000|2024-12-30 23:23:20|22186.11|22106.11|22186.72|22106.72|22187.55|22107.55|22186.07|22106.07|10
1735601010000|2024-12-30 23:23:30|22186.69|22106.69|22185.33|22105.33|22186.69|22106.69|22185.33|22105.33|10
1735601020000|2024-12-30 23:23:40|22185.44|22105.44|22185.03|22105.03|22185.44|22105.44|22184.9|22104.9|9
1735601030000|2024-12-30 23:23:50|22185.16|22105.16|22184.2|22104.2|22185.16|22105.16|22184.17|22104.17|10
1735601040000|2024-12-30 23:24:00|22184.34|22104.34|22185.83|22105.83|22185.83|22105.83|22183.92|22103.92|10
1735601050000|2024-12-30 23:24:10|22185.86|22105.86|22186.75|22106.75|22186.75|22106.75|22185.24|22105.24|10
1735601060000|2024-12-30 23:24:20|22186.41|22106.41|22187.81|22107.81|22187.81|22107.81|22185.87|22105.87|10
1735601070000|2024-12-30 23:24:30|22188.49|22108.49|22187.91|22107.91|22188.68|22108.68|22187.9|22107.9|9
1735601080000|2024-12-30 23:24:40|22187.92|22107.92|22189.77|22109.77|22189.77|22109.77|22187.92|22107.92|9
1735601090000|2024-12-30 23:24:50|22190.12|22110.12|22191.99|22111.99|22192.55|22112.55|22190.12|22110.12|9
1735601100000|2024-12-30 23:25:00|22191.78|22111.78|22191.43|22111.43|22191.78|22111.78|22190.64|22110.64|10
1735601110000|2024-12-30 23:25:10|22191.42|22111.42|22194.35|22114.35|22194.39|22114.39|22191.22|22111.22|8
1735601120000|2024-12-30 23:25:20|22195.27|22115.27|22196.11|22116.11|22196.68|22116.68|22195.12|22115.12|10
1735601130000|2024-12-30 23:25:30|22195.98|22115.98|22199.5|22119.5|22199.51|22119.51|22195.67|22115.67|10
1735601140000|2024-12-30 23:25:40|22199.51|22119.51|22200.59|22120.59|22201|22121|22199.51|22119.51|10
1735601150000|2024-12-30 23:25:50|22200.56|22120.56|22200.12|22120.12|22201.05|22121.05|22200.12|22120.12|9
1735601160000|2024-12-30 23:26:00|22200.06|22120.06|22200.67|22120.67|22200.67|22120.67|22199.57|22119.57|10
1735601170000|2024-12-30 23:26:10|22201.08|22121.08|22202.09|22122.09|22202.32|22122.32|22201.08|22121.08|10
1735601180000|2024-12-30 23:26:20|22201.97|22121.97|22202.42|22122.42|22202.78|22122.78|22201.97|22121.97|10
1735601190000|2024-12-30 23:26:30|22202.08|22122.08|22202.61|22122.61|22202.8|22122.8|22201.58|22121.58|10
1735601200000|2024-12-30 23:26:40|22202.21|22122.21|22204.42|22124.42|22204.42|22124.42|22202.21|22122.21|9
1735601210000|2024-12-30 23:26:50|22204.17|22124.17|22205.44|22125.44|22205.44|22125.44|22202.77|22122.77|9
1735601220000|2024-12-30 23:27:00|22205.58|22125.58|22204.81|22124.81|22205.58|22125.58|22204.68|22124.68|10
1735601230000|2024-12-30 23:27:10|22204.6|22124.6|22204.43|22124.43|22205|22125|22203.82|22123.82|8
1735601240000|2024-12-30 23:27:20|22204.42|22124.42|22204.81|22124.81|22204.81|22124.81|22204.17|22124.17|10
1735601250000|2024-12-30 23:27:30|22204.79|22124.79|22206.82|22126.82|22206.82|22126.82|22204.75|22124.75|9
1735601260000|2024-12-30 23:27:40|22207.03|22127.03|22212.01|22132.01|22212.01|22132.01|22207.03|22127.03|10
1735601270000|2024-12-30 23:27:50|22212.17|22132.17|22213.4|22133.4|22213.94|22133.94|22212.12|22132.12|10
1735601280000|2024-12-30 23:28:00|22213.64|22133.64|22214.98|22134.98|22214.98|22134.98|22213.63|22133.63|9
1735601290000|2024-12-30 23:28:10|22215.3|22135.3|22217.96|22137.96|22218.67|22138.67|22215.3|22135.3|10
1735601300000|2024-12-30 23:28:20|22217.87|22137.87|22218.49|22138.49|22218.49|22138.49|22217.34|22137.34|9
1735601310000|2024-12-30 23:28:30|22218.46|22138.46|22218.19|22138.19|22218.46|22138.46|22218.19|22138.19|8
1735601320000|2024-12-30 23:28:40|22218.11|22138.11|22218.3|22138.3|22218.61|22138.61|22217.46|22137.46|9
1735601330000|2024-12-30 23:28:50|22218.29|22138.29|22216.72|22136.72|22218.29|22138.29|22216.64|22136.64|9
1735601340000|2024-12-30 23:29:00|22216.56|22136.56|22215.04|22135.04|22216.56|22136.56|22214.81|22134.81|10
1735601350000|2024-12-30 23:29:10|22215.02|22135.02|22216.31|22136.31|22216.31|22136.31|22215.02|22135.02|9
1735601360000|2024-12-30 23:29:20|22216.43|22136.43|22217.78|22137.78|22217.78|22137.78|22216.28|22136.28|10
1735601370000|2024-12-30 23:29:30|22217.94|22137.94|22217.55|22137.55|22218|22138|22217.55|22137.55|9
1735601380000|2024-12-30 23:29:40|22217.58|22137.58|22221.29|22141.29|22221.29|22141.29|22217.49|22137.49|9
1735601390000|2024-12-30 23:29:50|22221.74|22141.74|22222.25|22142.25|22222.25|22142.25|22221.68|22141.68|10
1735601400000|2024-12-30 23:30:00|22222.24|22142.24|22223.46|22143.46|22224.35|22144.35|22222.24|22142.24|10
1735601410000|2024-12-30 23:30:10|22223.79|22143.79|22224.58|22144.58|22224.6|22144.6|22223.79|22143.79|9
1735601420000|2024-12-30 23:30:20|22224.79|22144.79|22225.11|22145.11|22225.42|22145.42|22224.79|22144.79|8
1735601430000|2024-12-30 23:30:30|22225.16|22145.16|22226.08|22146.08|22226.66|22146.66|22225.16|22145.16|9
1735601440000|2024-12-30 23:30:40|22226.05|22146.05|22227.06|22147.06|22227.12|22147.12|22226.05|22146.05|9
1735601450000|2024-12-30 23:30:50|22226.9|22146.9|22227.1|22147.1|22227.29|22147.29|22226.85|22146.85|9
1735601460000|2024-12-30 23:31:00|22227.78|22147.78|22226.41|22146.41|22227.91|22147.91|22226.41|22146.41|8
1735601470000|2024-12-30 23:31:10|22226.45|22146.45|22225.51|22145.51|22226.45|22146.45|22225.51|22145.51|9
1735601480000|2024-12-30 23:31:20|22226.61|22146.61|22232.31|22152.31|22232.31|22152.31|22226.61|22146.61|10
1735601490000|2024-12-30 23:31:30|22232.22|22152.22|22232.93|22152.93|22232.94|22152.94|22232.17|22152.17|10
1735601500000|2024-12-30 23:31:40|22232.91|22152.91|22232.33|22152.33|22232.91|22152.91|22232.04|22152.04|9
1735601510000|2024-12-30 23:31:50|22232.34|22152.34|22235.6|22155.6|22235.63|22155.63|22232.32|22152.32|9
1735601520000|2024-12-30 23:32:00|22236.52|22156.52|22237.61|22157.61|22237.61|22157.61|22236.51|22156.51|8
1735601530000|2024-12-30 23:32:10|22236.66|22156.66|22236.49|22156.49|22236.66|22156.66|22234.74|22154.74|9
1735601540000|2024-12-30 23:32:20|22236.62|22156.62|22235.83|22155.83|22236.79|22156.79|22235.83|22155.83|10
1735601550000|2024-12-30 23:32:30|22235.43|22155.43|22236.18|22156.18|22236.18|22156.18|22235.24|22155.24|10
1735601560000|2024-12-30 23:32:40|22235.84|22155.84|22240.58|22160.58|22240.58|22160.58|22235.84|22155.84|10
1735601570000|2024-12-30 23:32:50|22240.72|22160.72|22240.7|22160.7|22241.7|22161.7|22240.69|22160.69|10
1735601580000|2024-12-30 23:33:00|22240.66|22160.66|22241.11|22161.11|22241.11|22161.11|22240.57|22160.57|10
1735601590000|2024-12-30 23:33:10|22241.31|22161.31|22242.88|22162.88|22242.88|22162.88|22241.31|22161.31|9
1735601600000|2024-12-30 23:33:20|22242.8|22162.8|22243.24|22163.24|22243.27|22163.27|22242.28|22162.28|10
1735601610000|2024-12-30 23:33:30|22243.22|22163.22|22243.59|22163.59|22243.72|22163.72|22243.14|22163.14|9
1735601620000|2024-12-30 23:33:40|22242.26|22162.26|22242.53|22162.53|22242.53|22162.53|22240.18|22160.18|10
1735601630000|2024-12-30 23:33:50|22243.23|22163.23|22242.91|22162.91|22243.73|22163.73|22242.91|22162.91|10
1735601640000|2024-12-30 23:34:00|22242.92|22162.92|22242.5|22162.5|22242.92|22162.92|22242.5|22162.5|10
1735601650000|2024-12-30 23:34:10|22242.46|22162.46|22240.95|22160.95|22242.46|22162.46|22240.7|22160.7|9
1735601660000|2024-12-30 23:34:20|22240.87|22160.87|22237.83|22157.83|22241.06|22161.06|22237.83|22157.83|10
1735601670000|2024-12-30 23:34:30|22236.11|22156.11|22233.95|22153.95|22236.11|22156.11|22233.91|22153.91|10
1735601680000|2024-12-30 23:34:40|22233.87|22153.87|22232.97|22152.97|22233.87|22153.87|22232.87|22152.87|10
1735601690000|2024-12-30 23:34:50|22233.01|22153.01|22235.65|22155.65|22235.65|22155.65|22233.01|22153.01|10
1735601700000|2024-12-30 23:35:00|22235.66|22155.66|22236.29|22156.29|22236.29|22156.29|22235.66|22155.66|10
1735601710000|2024-12-30 23:35:10|22235.76|22155.76|22235.38|22155.38|22236.16|22156.16|22235.38|22155.38|9
1735601720000|2024-12-30 23:35:20|22235.16|22155.16|22232.24|22152.24|22235.16|22155.16|22232.24|22152.24|10
1735601730000|2024-12-30 23:35:30|22232.05|22152.05|22231.32|22151.32|22232.05|22152.05|22230.95|22150.95|9
1735601740000|2024-12-30 23:35:40|22231.7|22151.7|22231.04|22151.04|22232.02|22152.02|22231.04|22151.04|9
1735601750000|2024-12-30 23:35:50|22230.93|22150.93|22230.41|22150.41|22230.93|22150.93|22230.16|22150.16|10
1735601760000|2024-12-30 23:36:00|22230.19|22150.19|22230.39|22150.39|22231.45|22151.45|22229.98|22149.98|9
1735601770000|2024-12-30 23:36:10|22230.32|22150.32|22229.35|22149.35|22230.32|22150.32|22227.01|22147.01|10
1735601780000|2024-12-30 23:36:20|22229.25|22149.25|22227.86|22147.86|22229.65|22149.65|22227.86|22147.86|9
1735601790000|2024-12-30 23:36:30|22228.22|22148.22|22228.29|22148.29|22228.6|22148.6|22227.73|22147.73|10
1735601800000|2024-12-30 23:36:40|22228.58|22148.58|22227.54|22147.54|22228.61|22148.61|22227.54|22147.54|10
1735601810000|2024-12-30 23:36:50|22227.41|22147.41|22226.22|22146.22|22227.41|22147.41|22226.22|22146.22|10
1735601820000|2024-12-30 23:37:00|22225.64|22145.64|22225.45|22145.45|22225.96|22145.96|22225.31|22145.31|10
1735601830000|2024-12-30 23:37:10|22225.09|22145.09|22223.41|22143.41|22225.47|22145.47|22223.41|22143.41|10
1735601840000|2024-12-30 23:37:20|22223.87|22143.87|22222.83|22142.83|22223.87|22143.87|22222.78|22142.78|10
1735601850000|2024-12-30 23:37:30|22222.38|22142.38|22222.71|22142.71|22222.94|22142.94|22222.38|22142.38|9
1735601860000|2024-12-30 23:37:40|22222.45|22142.45|22221.04|22141.04|22222.84|22142.84|22221.04|22141.04|10
1735601870000|2024-12-30 23:37:50|22220.96|22140.96|22220.96|22140.96|22221.03|22141.03|22220.72|22140.72|10
1735601880000|2024-12-30 23:38:00|22220.98|22140.98|22222.44|22142.44|22222.53|22142.53|22220.59|22140.59|10
1735601890000|2024-12-30 23:38:10|22222.69|22142.69|22227.24|22147.24|22227.24|22147.24|22222.58|22142.58|10
1735601900000|2024-12-30 23:38:20|22227.42|22147.42|22231.13|22151.13|22231.13|22151.13|22227.42|22147.42|10
1735601910000|2024-12-30 23:38:30|22231.18|22151.18|22230.9|22150.9|22231.18|22151.18|22230.36|22150.36|9
1735601920000|2024-12-30 23:38:40|22231.11|22151.11|22233|22153|22233|22153|22231.11|22151.11|8
1735601930000|2024-12-30 23:38:50|22233.48|22153.48|22233.05|22153.05|22233.52|22153.52|22232.88|22152.88|10
1735601940000|2024-12-30 23:39:00|22232.92|22152.92|22232.83|22152.83|22233.08|22153.08|22232.47|22152.47|10
1735601950000|2024-12-30 23:39:10|22232.66|22152.66|22233.34|22153.34|22233.57|22153.57|22232.16|22152.16|9
1735601960000|2024-12-30 23:39:20|22233.23|22153.23|22234.04|22154.04|22234.04|22154.04|22233.23|22153.23|8
1735601970000|2024-12-30 23:39:30|22234.27|22154.27|22234.2|22154.2|22234.57|22154.57|22234.13|22154.13|10
1735601980000|2024-12-30 23:39:40|22233.96|22153.96|22234.39|22154.39|22234.42|22154.42|22233.81|22153.81|10
1735601990000|2024-12-30 23:39:50|22234.44|22154.44|22235.03|22155.03|22235.03|22155.03|22234.44|22154.44|10
1735602000000|2024-12-30 23:40:00|22235.02|22155.02|22233.4|22153.4|22235.44|22155.44|22233.4|22153.4|9
1735602010000|2024-12-30 23:40:10|22233.41|22153.41|22235.56|22155.56|22235.56|22155.56|22233|22153|9
1735602020000|2024-12-30 23:40:20|22235.57|22155.57|22236.92|22156.92|22236.92|22156.92|22235.57|22155.57|10
1735602030000|2024-12-30 23:40:30|22237.17|22157.17|22238.9|22158.9|22238.9|22158.9|22237.17|22157.17|10
1735602040000|2024-12-30 23:40:40|22239.69|22159.69|22241.97|22161.97|22241.97|22161.97|22239.69|22159.69|10
1735602050000|2024-12-30 23:40:50|22241.92|22161.92|22245.95|22165.95|22246.11|22166.11|22241.92|22161.92|9
1735602060000|2024-12-30 23:41:00|22246.28|22166.28|22244.52|22164.52|22246.35|22166.35|22244.52|22164.52|10
1735602070000|2024-12-30 23:41:10|22244.82|22164.82|22244.99|22164.99|22245.5|22165.5|22244.11|22164.11|9
1735602080000|2024-12-30 23:41:20|22245.93|22165.93|22245.75|22165.75|22245.93|22165.93|22245.52|22165.52|10
1735602090000|2024-12-30 23:41:30|22244.7|22164.7|22243.92|22163.92|22244.7|22164.7|22243.77|22163.77|10
1735602100000|2024-12-30 23:41:40|22244.06|22164.06|22243.54|22163.54|22244.44|22164.44|22243.54|22163.54|10
1735602110000|2024-12-30 23:41:50|22243.94|22163.94|22249.84|22169.84|22249.84|22169.84|22243.94|22163.94|10
1735602120000|2024-12-30 23:42:00|22249.49|22169.49|22248.99|22168.99|22249.5|22169.5|22248.99|22168.99|8
1735602130000|2024-12-30 23:42:10|22248.74|22168.74|22246.66|22166.66|22248.74|22168.74|22246.66|22166.66|10
1735602140000|2024-12-30 23:42:20|22246.61|22166.61|22244.55|22164.55|22246.61|22166.61|22244.55|22164.55|10
1735602150000|2024-12-30 23:42:30|22245.51|22165.51|22246.58|22166.58|22246.58|22166.58|22245.22|22165.22|9
1735602160000|2024-12-30 23:42:40|22246.07|22166.07|22240.15|22160.15|22246.07|22166.07|22240.15|22160.15|10
1735602170000|2024-12-30 23:42:50|22239.08|22159.08|22235.43|22155.43|22239.08|22159.08|22235.43|22155.43|10
1735602180000|2024-12-30 23:43:00|22235.41|22155.41|22233.56|22153.56|22235.41|22155.41|22233.56|22153.56|10
1735602190000|2024-12-30 23:43:10|22234.27|22154.27|22234.2|22154.2|22236.04|22156.04|22234.2|22154.2|10
1735602200000|2024-12-30 23:43:20|22234.16|22154.16|22232.26|22152.26|22234.2|22154.2|22232.26|22152.26|10
1735602210000|2024-12-30 23:43:30|22232.29|22152.29|22233.98|22153.98|22234.01|22154.01|22232.29|22152.29|9
1735602220000|2024-12-30 23:43:40|22233.88|22153.88|22233.92|22153.92|22234.17|22154.17|22233.53|22153.53|10
1735602230000|2024-12-30 23:43:50|22233.73|22153.73|22233.98|22153.98|22234.79|22154.79|22233.22|22153.22|9
1735602240000|2024-12-30 23:44:00|22234.01|22154.01|22234.76|22154.76|22234.77|22154.77|22232.93|22152.93|10
1735602250000|2024-12-30 23:44:10|22234.92|22154.92|22237.37|22157.37|22237.63|22157.63|22234.92|22154.92|10
1735602260000|2024-12-30 23:44:20|22237.34|22157.34|22237.28|22157.28|22237.86|22157.86|22237.2|22157.2|10
1735602270000|2024-12-30 23:44:30|22237.61|22157.61|22239.26|22159.26|22239.27|22159.27|22237.48|22157.48|10
1735602280000|2024-12-30 23:44:40|22238.99|22158.99|22239.17|22159.17|22239.56|22159.56|22238.99|22158.99|9
1735602290000|2024-12-30 23:44:50|22239.09|22159.09|22238.67|22158.67|22239.62|22159.62|22238.67|22158.67|10
1735602300000|2024-12-30 23:45:00|22238.78|22158.78|22238.3|22158.3|22240.42|22160.42|22238.28|22158.28|10
1735602310000|2024-12-30 23:45:10|22238.19|22158.19|22236.49|22156.49|22238.19|22158.19|22236.49|22156.49|10
1735602320000|2024-12-30 23:45:20|22235.29|22155.29|22233.67|22153.67|22235.41|22155.41|22233.67|22153.67|10
1735602330000|2024-12-30 23:45:30|22233.29|22153.29|22234.71|22154.71|22234.73|22154.73|22233.1|22153.1|10
1735602340000|2024-12-30 23:45:40|22234.72|22154.72|22232.98|22152.98|22234.72|22154.72|22232.98|22152.98|9
1735602350000|2024-12-30 23:45:50|22232.84|22152.84|22232.68|22152.68|22233.05|22153.05|22232.68|22152.68|9
1735602360000|2024-12-30 23:46:00|22232.88|22152.88|22231.67|22151.67|22232.88|22152.88|22229.7|22149.7|10
1735602370000|2024-12-30 23:46:10|22232|22152|22229.43|22149.43|22232|22152|22229.28|22149.28|10
1735602380000|2024-12-30 23:46:20|22229.49|22149.49|22227.89|22147.89|22229.85|22149.85|22227.85|22147.85|10
1735602390000|2024-12-30 23:46:30|22227.28|22147.28|22227.35|22147.35|22228.2|22148.2|22227.06|22147.06|10
1735602400000|2024-12-30 23:46:40|22227.42|22147.42|22225|22145|22227.42|22147.42|22225|22145|9
1735602410000|2024-12-30 23:46:50|22224.97|22144.97|22224.43|22144.43|22225.18|22145.18|22224.31|22144.31|9
1735602420000|2024-12-30 23:47:00|22224.16|22144.16|22223.19|22143.19|22224.16|22144.16|22223.19|22143.19|10
1735602430000|2024-12-30 23:47:10|22223.01|22143.01|22223.35|22143.35|22223.35|22143.35|22222.93|22142.93|10
1735602440000|2024-12-30 23:47:20|22223.34|22143.34|22223.56|22143.56|22224.35|22144.35|22223.23|22143.23|10
1735602450000|2024-12-30 23:47:30|22223.55|22143.55|22222.77|22142.77|22223.55|22143.55|22222.59|22142.59|10
1735602460000|2024-12-30 23:47:40|22222.09|22142.09|22218.36|22138.36|22222.17|22142.17|22218.36|22138.36|10
1735602470000|2024-12-30 23:47:50|22218.34|22138.34|22218.97|22138.97|22219.16|22139.16|22217.9|22137.9|10
1735602480000|2024-12-30 23:48:00|22219.02|22139.02|22221.9|22141.9|22221.9|22141.9|22218.81|22138.81|10
1735602490000|2024-12-30 23:48:10|22222.07|22142.07|22226.05|22146.05|22226.05|22146.05|22222.07|22142.07|10
1735602500000|2024-12-30 23:48:20|22226.25|22146.25|22230.07|22150.07|22230.07|22150.07|22225.59|22145.59|10
1735602510000|2024-12-30 23:48:30|22230.27|22150.27|22231.66|22151.66|22231.67|22151.67|22230.27|22150.27|10
1735602520000|2024-12-30 23:48:40|22231.68|22151.68|22231.62|22151.62|22231.87|22151.87|22231.62|22151.62|8
1735602530000|2024-12-30 23:48:50|22231.7|22151.7|22233.89|22153.89|22234.15|22154.15|22231.7|22151.7|10
1735602540000|2024-12-30 23:49:00|22233.87|22153.87|22236.42|22156.42|22236.42|22156.42|22233.87|22153.87|9
1735602550000|2024-12-30 23:49:10|22236.21|22156.21|22234.32|22154.32|22236.21|22156.21|22234.01|22154.01|10
1735602560000|2024-12-30 23:49:20|22234.34|22154.34|22233.79|22153.79|22234.85|22154.85|22233.79|22153.79|10
1735602570000|2024-12-30 23:49:30|22234.01|22154.01|22235.07|22155.07|22235.42|22155.42|22234.01|22154.01|10
1735602580000|2024-12-30 23:49:40|22235.27|22155.27|22234.65|22154.65|22235.27|22155.27|22234.51|22154.51|10
1735602590000|2024-12-30 23:49:50|22234.72|22154.72|22235.88|22155.88|22235.88|22155.88|22234.72|22154.72|9
1735602600000|2024-12-30 23:50:00|22236.17|22156.17|22237.53|22157.53|22237.53|22157.53|22236.17|22156.17|9
1735602610000|2024-12-30 23:50:10|22237.45|22157.45|22238.19|22158.19|22238.28|22158.28|22237.16|22157.16|10
1735602620000|2024-12-30 23:50:20|22238.08|22158.08|22241.26|22161.26|22241.26|22161.26|22237.97|22157.97|9
1735602630000|2024-12-30 23:50:30|22240.77|22160.77|22239.95|22159.95|22240.77|22160.77|22239.32|22159.32|9
1735602640000|2024-12-30 23:50:40|22241.76|22161.76|22242.2|22162.2|22242.49|22162.49|22241.5|22161.5|10
1735602650000|2024-12-30 23:50:50|22242.37|22162.37|22242.3|22162.3|22242.64|22162.64|22242.08|22162.08|10
1735602660000|2024-12-30 23:51:00|22241.81|22161.81|22242.27|22162.27|22242.39|22162.39|22241.81|22161.81|10
1735602670000|2024-12-30 23:51:10|22242.26|22162.26|22241.13|22161.13|22242.34|22162.34|22241.13|22161.13|9
1735602680000|2024-12-30 23:51:20|22240.98|22160.98|22240.56|22160.56|22241.49|22161.49|22240.18|22160.18|10
1735602690000|2024-12-30 23:51:30|22240.44|22160.44|22240.41|22160.41|22241.13|22161.13|22240.34|22160.34|7
1735602700000|2024-12-30 23:51:40|22240.37|22160.37|22240.56|22160.56|22240.75|22160.75|22239.68|22159.68|9
1735602710000|2024-12-30 23:51:50|22240.94|22160.94|22238.71|22158.71|22241.51|22161.51|22238.71|22158.71|10
1735602720000|2024-12-30 23:52:00|22238.32|22158.32|22236.66|22156.66|22238.32|22158.32|22236.66|22156.66|10
1735602730000|2024-12-30 23:52:10|22236.63|22156.63|22237.63|22157.63|22237.63|22157.63|22235.99|22155.99|10
1735602740000|2024-12-30 23:52:20|22237.66|22157.66|22243.46|22163.46|22243.46|22163.46|22237.66|22157.66|10
1735602750000|2024-12-30 23:52:30|22243.43|22163.43|22248.02|22168.02|22248.02|22168.02|22243.43|22163.43|9
1735602760000|2024-12-30 23:52:40|22248.08|22168.08|22249.95|22169.95|22250.08|22170.08|22248.08|22168.08|10
1735602770000|2024-12-30 23:52:50|22251.09|22171.09|22255.56|22175.56|22255.56|22175.56|22250.99|22170.99|10
1735602780000|2024-12-30 23:53:00|22255.76|22175.76|22257.91|22177.91|22257.91|22177.91|22255.76|22175.76|9
1735602790000|2024-12-30 23:53:10|22257.84|22177.84|22257.72|22177.72|22258.19|22178.19|22257.72|22177.72|10
1735602800000|2024-12-30 23:53:20|22258.09|22178.09|22258.4|22178.4|22258.55|22178.55|22258.09|22178.09|10
1735602810000|2024-12-30 23:53:30|22258.38|22178.38|22258.53|22178.53|22259.09|22179.09|22258.38|22178.38|10
1735602820000|2024-12-30 23:53:40|22258.44|22178.44|22257.77|22177.77|22258.44|22178.44|22257.77|22177.77|9
1735602830000|2024-12-30 23:53:50|22257.75|22177.75|22255.86|22175.86|22258.02|22178.02|22255.86|22175.86|8
1735602840000|2024-12-30 23:54:00|22255.95|22175.95|22256.95|22176.95|22256.95|22176.95|22255.95|22175.95|9
1735602850000|2024-12-30 23:54:10|22257|22177|22257.66|22177.66|22258.02|22178.02|22257|22177|9
1735602860000|2024-12-30 23:54:20|22257.84|22177.84|22259.78|22179.78|22259.78|22179.78|22257.72|22177.72|10
1735602870000|2024-12-30 23:54:30|22260.07|22180.07|22262.89|22182.89|22262.89|22182.89|22260.07|22180.07|10
1735602880000|2024-12-30 23:54:40|22263.42|22183.42|22265.16|22185.16|22265.16|22185.16|22263.42|22183.42|10
1735602890000|2024-12-30 23:54:50|22265.3|22185.3|22263.96|22183.96|22265.42|22185.42|22263.96|22183.96|10
1735602900000|2024-12-30 23:55:00|22263.76|22183.76|22263.46|22183.46|22263.76|22183.76|22263.42|22183.42|9
1735602910000|2024-12-30 23:55:10|22263.56|22183.56|22267.89|22187.89|22267.89|22187.89|22263.56|22183.56|9
1735602920000|2024-12-30 23:55:20|22267.91|22187.91|22267.8|22187.8|22267.91|22187.91|22266.87|22186.87|10
1735602930000|2024-12-30 23:55:30|22267.81|22187.81|22270.29|22190.29|22270.33|22190.33|22267.81|22187.81|10
1735602940000|2024-12-30 23:55:40|22270.31|22190.31|22271.13|22191.13|22271.72|22191.72|22270.31|22190.31|9
1735602950000|2024-12-30 23:55:50|22272.05|22192.05|22272.24|22192.24|22272.3|22192.3|22271.78|22191.78|10
1735602960000|2024-12-30 23:56:00|22271.43|22191.43|22269.35|22189.35|22271.43|22191.43|22269.07|22189.07|10
1735602970000|2024-12-30 23:56:10|22269.44|22189.44|22267.88|22187.88|22269.44|22189.44|22267.8|22187.8|9
1735602980000|2024-12-30 23:56:20|22267.68|22187.68|22267.62|22187.62|22267.68|22187.68|22266.96|22186.96|10
1735602990000|2024-12-30 23:56:30|22267.63|22187.63|22265|22185|22267.88|22187.88|22264.8|22184.8|10
1735603000000|2024-12-30 23:56:40|22265.15|22185.15|22270.63|22190.63|22270.63|22190.63|22265.15|22185.15|10
1735603010000|2024-12-30 23:56:50|22272.06|22192.06|22274.28|22194.28|22274.28|22194.28|22272.06|22192.06|9
1735603020000|2024-12-30 23:57:00|22274.03|22194.03|22274.78|22194.78|22274.78|22194.78|22274.03|22194.03|8
1735603030000|2024-12-30 23:57:10|22275.18|22195.18|22276.78|22196.78|22277.73|22197.73|22275.18|22195.18|9
1735603040000|2024-12-30 23:57:20|22276.47|22196.47|22275|22195|22276.47|22196.47|22275|22195|9
1735603050000|2024-12-30 23:57:30|22274.88|22194.88|22275.26|22195.26|22275.61|22195.61|22274.14|22194.14|10
1735603060000|2024-12-30 23:57:40|22275.1|22195.1|22271.81|22191.81|22275.1|22195.1|22271.81|22191.81|10
1735603070000|2024-12-30 23:57:50|22271.31|22191.31|22270.64|22190.64|22271.31|22191.31|22270.64|22190.64|10
1735603080000|2024-12-30 23:58:00|22270.58|22190.58|22269.47|22189.47|22271.74|22191.74|22269.47|22189.47|10
1735603090000|2024-12-30 23:58:10|22269.27|22189.27|22269.25|22189.25|22269.7|22189.7|22269.25|22189.25|9
1735603100000|2024-12-30 23:58:20|22269.34|22189.34|22269.07|22189.07|22269.34|22189.34|22269.03|22189.03|9
1735603110000|2024-12-30 23:58:30|22269.78|22189.78|22270.73|22190.73|22270.84|22190.84|22269.78|22189.78|10
1735603120000|2024-12-30 23:58:40|22270.5|22190.5|22270.77|22190.77|22271.21|22191.21|22270.5|22190.5|9
1735603130000|2024-12-30 23:58:50|22270.91|22190.91|22270.95|22190.95|22270.95|22190.95|22270.68|22190.68|9
1735603140000|2024-12-30 23:59:00|22270.93|22190.93|22271.01|22191.01|22271.45|22191.45|22270.49|22190.49|9
1735603150000|2024-12-30 23:59:10|22272.4|22192.4|22271.16|22191.16|22272.4|22192.4|22271.16|22191.16|10
1735603160000|2024-12-30 23:59:20|22271.06|22191.06|22269.7|22189.7|22271.2|22191.2|22269.65|22189.65|10
1735603170000|2024-12-30 23:59:30|22269.38|22189.38|22269.7|22189.7|22269.83|22189.83|22269.36|22189.36|9
1735603180000|2024-12-30 23:59:40|22269.59|22189.59|22269.67|22189.67|22269.67|22189.67|22269.44|22189.44|10
1735603190000|2024-12-30 23:59:50|22269.64|22189.64|22269.84|22189.84|22269.84|22189.84|22269.64|22189.64|7
1735516800000|2024-12-30 00:00:00|22257.6|22177.6|22256.09|22176.09|22257.76|22177.76|22256.03|22176.03|10
1735516810000|2024-12-30 00:00:10|22254.5|22174.5|22250.88|22170.88|22254.5|22174.5|22250.75|22170.75|10
1735516820000|2024-12-30 00:00:20|22250.53|22170.53|22241.97|22161.97|22250.53|22170.53|22241.97|22161.97|10
1735516830000|2024-12-30 00:00:30|22241.48|22161.48|22236.47|22156.47|22241.48|22161.48|22236.47|22156.47|10
1735516840000|2024-12-30 00:00:40|22236.81|22156.81|22236.28|22156.28|22236.88|22156.88|22236.02|22156.02|10
1735516850000|2024-12-30 00:00:50|22236.13|22156.13|22235.53|22155.53|22236.13|22156.13|22233.84|22153.84|10
1735516860000|2024-12-30 00:01:00|22235.18|22155.18|22230.87|22150.87|22235.28|22155.28|22230.87|22150.87|10
1735516870000|2024-12-30 00:01:10|22229.56|22149.56|22225.08|22145.08|22229.56|22149.56|22225.08|22145.08|10
1735516880000|2024-12-30 00:01:20|22223.96|22143.96|22221.22|22141.22|22223.96|22143.96|22219.54|22139.54|10
1735516890000|2024-12-30 00:01:30|22220.23|22140.23|22219.9|22139.9|22220.23|22140.23|22218.3|22138.3|10
1735516900000|2024-12-30 00:01:40|22219.97|22139.97|22219.64|22139.64|22220.69|22140.69|22219.1|22139.1|10
1735516910000|2024-12-30 00:01:50|22219.47|22139.47|22218.28|22138.28|22219.67|22139.67|22216.98|22136.98|10
1735516920000|2024-12-30 00:02:00|22218.02|22138.02|22213.13|22133.13|22218.02|22138.02|22212.91|22132.91|9
1735516930000|2024-12-30 00:02:10|22213.09|22133.09|22205.13|22125.13|22213.09|22133.09|22205.13|22125.13|10
1735516940000|2024-12-30 00:02:20|22204.03|22124.03|22200.13|22120.13|22204.03|22124.03|22200.13|22120.13|10
1735516950000|2024-12-30 00:02:30|22200.16|22120.16|22198.96|22118.96|22200.16|22120.16|22197.75|22117.75|10
1735516960000|2024-12-30 00:02:40|22199.16|22119.16|22201.75|22121.75|22201.75|22121.75|22198.78|22118.78|10
1735516970000|2024-12-30 00:02:50|22202.15|22122.15|22202.7|22122.7|22202.7|22122.7|22199.64|22119.64|10
1735516980000|2024-12-30 00:03:00|22202.84|22122.84|22200.1|22120.1|22202.93|22122.93|22200.1|22120.1|10
1735516990000|2024-12-30 00:03:10|22199.76|22119.76|22202.39|22122.39|22202.39|22122.39|22199.28|22119.28|10
1735517000000|2024-12-30 00:03:20|22202.8|22122.8|22205.55|22125.55|22205.55|22125.55|22202.8|22122.8|10
1735517010000|2024-12-30 00:03:30|22206.08|22126.08|22212.11|22132.11|22212.11|22132.11|22206.08|22126.08|10
1735517020000|2024-12-30 00:03:40|22212.3|22132.3|22211.28|22131.28|22214.8|22134.8|22210.97|22130.97|10
1735517030000|2024-12-30 00:03:50|22211.27|22131.27|22213.5|22133.5|22213.51|22133.51|22211.27|22131.27|10
1735517040000|2024-12-30 00:04:00|22213.74|22133.74|22221.07|22141.07|22221.07|22141.07|22213.74|22133.74|10
1735517050000|2024-12-30 00:04:10|22221.62|22141.62|22227.54|22147.54|22227.85|22147.85|22221.62|22141.62|10
1735517060000|2024-12-30 00:04:20|22227.28|22147.28|22237.75|22157.75|22237.75|22157.75|22227.28|22147.28|10
1735517070000|2024-12-30 00:04:30|22238.41|22158.41|22240.03|22160.03|22241.46|22161.46|22237.79|22157.79|10
1735517080000|2024-12-30 00:04:40|22239.95|22159.95|22243.19|22163.19|22243.19|22163.19|22237.75|22157.75|10
1735517090000|2024-12-30 00:04:50|22243.23|22163.23|22232.39|22152.39|22243.23|22163.23|22232.36|22152.36|10
1735517100000|2024-12-30 00:05:00|22232.37|22152.37|22234.16|22154.16|22235.06|22155.06|22232.37|22152.37|9
1735517110000|2024-12-30 00:05:10|22234.08|22154.08|22231.31|22151.31|22234.09|22154.09|22231.31|22151.31|10
1735517120000|2024-12-30 00:05:20|22231.04|22151.04|22232.41|22152.41|22232.41|22152.41|22229.65|22149.65|10
1735517130000|2024-12-30 00:05:30|22234.28|22154.28|22236.34|22156.34|22236.34|22156.34|22234.28|22154.28|9
1735517140000|2024-12-30 00:05:40|22235.92|22155.92|22234.86|22154.86|22236.26|22156.26|22234.86|22154.86|10
1735517150000|2024-12-30 00:05:50|22236.8|22156.8|22237.25|22157.25|22237.25|22157.25|22236.22|22156.22|10
1735517160000|2024-12-30 00:06:00|22237.37|22157.37|22233.12|22153.12|22237.88|22157.88|22233.12|22153.12|10
1735517170000|2024-12-30 00:06:10|22232.56|22152.56|22229.93|22149.93|22232.57|22152.57|22229.74|22149.74|10
1735517180000|2024-12-30 00:06:20|22229.83|22149.83|22230.47|22150.47|22230.93|22150.93|22229.83|22149.83|10
1735517190000|2024-12-30 00:06:30|22230.51|22150.51|22231.13|22151.13|22231.13|22151.13|22230.41|22150.41|10
1735517200000|2024-12-30 00:06:40|22230.14|22150.14|22227.73|22147.73|22230.16|22150.16|22227.64|22147.64|10
1735517210000|2024-12-30 00:06:50|22227.72|22147.72|22226.17|22146.17|22228.21|22148.21|22226.17|22146.17|10
1735517220000|2024-12-30 00:07:00|22226.49|22146.49|22232.1|22152.1|22232.1|22152.1|22226.49|22146.49|10
1735517230000|2024-12-30 00:07:10|22232.74|22152.74|22234.08|22154.08|22234.31|22154.31|22232.74|22152.74|10
1735517240000|2024-12-30 00:07:20|22234.28|22154.28|22237.36|22157.36|22238.71|22158.71|22234.28|22154.28|10
1735517250000|2024-12-30 00:07:30|22237.31|22157.31|22240.1|22160.1|22240.1|22160.1|22237.31|22157.31|9
1735517260000|2024-12-30 00:07:40|22240.11|22160.11|22243.86|22163.86|22243.86|22163.86|22239.84|22159.84|10
1735517270000|2024-12-30 00:07:50|22243.87|22163.87|22248.37|22168.37|22248.37|22168.37|22243.75|22163.75|10
1735517280000|2024-12-30 00:08:00|22248.51|22168.51|22251.55|22171.55|22251.55|22171.55|22248.34|22168.34|10
1735517290000|2024-12-30 00:08:10|22251.76|22171.76|22265.36|22185.36|22265.36|22185.36|22251.76|22171.76|10
1735517300000|2024-12-30 00:08:20|22265.53|22185.53|22268.72|22188.72|22268.72|22188.72|22265.53|22185.53|10
1735517310000|2024-12-30 00:08:30|22270.2|22190.2|22269.45|22189.45|22270.72|22190.72|22269.45|22189.45|10
1735517320000|2024-12-30 00:08:40|22269.66|22189.66|22269.77|22189.77|22269.77|22189.77|22268.61|22188.61|10
1735517330000|2024-12-30 00:08:50|22269.78|22189.78|22269.46|22189.46|22271.69|22191.69|22267.98|22187.98|10
1735517340000|2024-12-30 00:09:00|22269.55|22189.55|22268.44|22188.44|22269.63|22189.63|22268.03|22188.03|9
1735517350000|2024-12-30 00:09:10|22268.61|22188.61|22273.78|22193.78|22273.78|22193.78|22268.32|22188.32|10
1735517360000|2024-12-30 00:09:20|22273.96|22193.96|22270.44|22190.44|22275.8|22195.8|22270.33|22190.33|10
1735517370000|2024-12-30 00:09:30|22270.07|22190.07|22269.51|22189.51|22274.15|22194.15|22269.06|22189.06|10
1735517380000|2024-12-30 00:09:40|22270.46|22190.46|22272.29|22192.29|22272.29|22192.29|22270.31|22190.31|10
1735517390000|2024-12-30 00:09:50|22272.58|22192.58|22282.52|22202.52|22282.9|22202.9|22272.58|22192.58|10
1735517400000|2024-12-30 00:10:00|22282.51|22202.51|22281.01|22201.01|22282.51|22202.51|22279.4|22199.4|10
1735517410000|2024-12-30 00:10:10|22281.51|22201.51|22284.62|22204.62|22285.8|22205.8|22281.51|22201.51|10
1735517420000|2024-12-30 00:10:20|22284.77|22204.77|22286.95|22206.95|22287.33|22207.33|22284.77|22204.77|10
1735517430000|2024-12-30 00:10:30|22286.62|22206.62|22289.56|22209.56|22290.09|22210.09|22286.62|22206.62|10
1735517440000|2024-12-30 00:10:40|22289.53|22209.53|22287.43|22207.43|22289.77|22209.77|22287.43|22207.43|10
1735517450000|2024-12-30 00:10:50|22287.2|22207.2|22280.61|22200.61|22287.2|22207.2|22280.61|22200.61|10
1735517460000|2024-12-30 00:11:00|22280.41|22200.41|22282.33|22202.33|22282.33|22202.33|22280.41|22200.41|10
1735517470000|2024-12-30 00:11:10|22282.54|22202.54|22277.24|22197.24|22282.68|22202.68|22277.24|22197.24|9
1735517480000|2024-12-30 00:11:20|22277.23|22197.23|22276.66|22196.66|22277.23|22197.23|22276.41|22196.41|9
1735517490000|2024-12-30 00:11:30|22276.61|22196.61|22271.88|22191.88|22276.61|22196.61|22271.88|22191.88|10
1735517500000|2024-12-30 00:11:40|22271.8|22191.8|22270.98|22190.98|22273.35|22193.35|22270.98|22190.98|9
1735517510000|2024-12-30 00:11:50|22270.74|22190.74|22270.05|22190.05|22270.74|22190.74|22267.31|22187.31|9
1735517520000|2024-12-30 00:12:00|22270.3|22190.3|22270.3|22190.3|22271.01|22191.01|22269.61|22189.61|10
1735517530000|2024-12-30 00:12:10|22269.93|22189.93|22274.93|22194.93|22274.93|22194.93|22269.93|22189.93|10
1735517540000|2024-12-30 00:12:20|22275.63|22195.63|22278.56|22198.56|22279.42|22199.42|22275.63|22195.63|10
1735517550000|2024-12-30 00:12:30|22278.6|22198.6|22279.31|22199.31|22279.63|22199.63|22277.69|22197.69|9
1735517560000|2024-12-30 00:12:40|22279.22|22199.22|22280.83|22200.83|22280.83|22200.83|22279.07|22199.07|10
1735517570000|2024-12-30 00:12:50|22280.65|22200.65|22279.74|22199.74|22280.65|22200.65|22279.22|22199.22|10
1735517580000|2024-12-30 00:13:00|22279.53|22199.53|22284.44|22204.44|22284.44|22204.44|22279.53|22199.53|9
1735517590000|2024-12-30 00:13:10|22284.86|22204.86|22285.66|22205.66|22285.66|22205.66|22284.47|22204.47|10
1735517600000|2024-12-30 00:13:20|22285.65|22205.65|22286.76|22206.76|22286.76|22206.76|22285.34|22205.34|10
1735517610000|2024-12-30 00:13:30|22287|22207|22297.13|22217.13|22298.58|22218.58|22286.86|22206.86|10
1735517620000|2024-12-30 00:13:40|22296.91|22216.91|22297.51|22217.51|22297.51|22217.51|22296.91|22216.91|10
1735517630000|2024-12-30 00:13:50|22297.78|22217.78|22298.5|22218.5|22298.54|22218.54|22297.07|22217.07|10
1735517640000|2024-12-30 00:14:00|22300.08|22220.08|22303.29|22223.29|22303.29|22223.29|22300.08|22220.08|9
1735517650000|2024-12-30 00:14:10|22304.34|22224.34|22303.55|22223.55|22304.34|22224.34|22302.83|22222.83|10
1735517660000|2024-12-30 00:14:20|22303.78|22223.78|22305.84|22225.84|22305.92|22225.92|22303.78|22223.78|10
1735517670000|2024-12-30 00:14:30|22305.75|22225.75|22307.57|22227.57|22307.73|22227.73|22305.75|22225.75|10
1735517680000|2024-12-30 00:14:40|22307.58|22227.58|22307.18|22227.18|22307.58|22227.58|22306.44|22226.44|10
1735517690000|2024-12-30 00:14:50|22307.14|22227.14|22306.13|22226.13|22307.14|22227.14|22306.03|22226.03|9
1735517700000|2024-12-30 00:15:00|22306.12|22226.12|22300.52|22220.52|22307.62|22227.62|22300.52|22220.52|10
1735517710000|2024-12-30 00:15:10|22300.5|22220.5|22305.33|22225.33|22305.33|22225.33|22300.27|22220.27|10
1735517720000|2024-12-30 00:15:20|22305.64|22225.64|22308.04|22228.04|22308.98|22228.98|22305.64|22225.64|10
1735517730000|2024-12-30 00:15:30|22307.89|22227.89|22305.08|22225.08|22309.26|22229.26|22304.77|22224.77|10
1735517740000|2024-12-30 00:15:40|22305.43|22225.43|22312.37|22232.37|22312.37|22232.37|22305.43|22225.43|10
1735517750000|2024-12-30 00:15:50|22312.54|22232.54|22321.67|22241.67|22321.67|22241.67|22312.28|22232.28|10
1735517760000|2024-12-30 00:16:00|22322.66|22242.66|22331.34|22251.34|22331.34|22251.34|22322.36|22242.36|10
1735517770000|2024-12-30 00:16:10|22332.1|22252.1|22336.48|22256.48|22336.48|22256.48|22332.1|22252.1|10
1735517780000|2024-12-30 00:16:20|22337.98|22257.98|22345.57|22265.57|22345.57|22265.57|22337.98|22257.98|10
1735517790000|2024-12-30 00:16:30|22345.95|22265.95|22344.66|22264.66|22346.96|22266.96|22344.66|22264.66|10
1735517800000|2024-12-30 00:16:40|22344.71|22264.71|22341.55|22261.55|22344.71|22264.71|22341.55|22261.55|8
1735517810000|2024-12-30 00:16:50|22341.77|22261.77|22337.11|22257.11|22341.77|22261.77|22336.92|22256.92|10
1735517820000|2024-12-30 00:17:00|22336.63|22256.63|22338.92|22258.92|22338.92|22258.92|22335.89|22255.89|10
1735517830000|2024-12-30 00:17:10|22338.37|22258.37|22343.84|22263.84|22343.84|22263.84|22338.37|22258.37|10
1735517840000|2024-12-30 00:17:20|22343.4|22263.4|22341.48|22261.48|22343.4|22263.4|22341.35|22261.35|10
1735517850000|2024-12-30 00:17:30|22340.29|22260.29|22341.62|22261.62|22341.78|22261.78|22340.17|22260.17|10
1735517860000|2024-12-30 00:17:40|22341.91|22261.91|22345.94|22265.94|22345.94|22265.94|22341.91|22261.91|10
1735517870000|2024-12-30 00:17:50|22345.82|22265.82|22350.89|22270.89|22350.89|22270.89|22345.82|22265.82|10
1735517880000|2024-12-30 00:18:00|22351.17|22271.17|22357.91|22277.91|22357.91|22277.91|22350.97|22270.97|10
1735517890000|2024-12-30 00:18:10|22358.09|22278.09|22368.25|22288.25|22368.25|22288.25|22358.09|22278.09|10
1735517900000|2024-12-30 00:18:20|22368.28|22288.28|22369.12|22289.12|22369.12|22289.12|22368.03|22288.03|10
1735517910000|2024-12-30 00:18:30|22369.51|22289.51|22373.56|22293.56|22374.88|22294.88|22368.49|22288.49|10
1735517920000|2024-12-30 00:18:40|22373.54|22293.54|22365.79|22285.79|22373.54|22293.54|22365.79|22285.79|10
1735517930000|2024-12-30 00:18:50|22365.71|22285.71|22364.91|22284.91|22365.99|22285.99|22364.74|22284.74|10
1735517940000|2024-12-30 00:19:00|22364.77|22284.77|22362.59|22282.59|22365.05|22285.05|22362.59|22282.59|10
1735517950000|2024-12-30 00:19:10|22362.05|22282.05|22360.82|22280.82|22362.05|22282.05|22360.22|22280.22|10
1735517960000|2024-12-30 00:19:20|22360.86|22280.86|22365.97|22285.97|22365.97|22285.97|22360.86|22280.86|10
1735517970000|2024-12-30 00:19:30|22366.41|22286.41|22368.93|22288.93|22368.93|22288.93|22366.12|22286.12|10
1735517980000|2024-12-30 00:19:40|22369.13|22289.13|22368.65|22288.65|22370.53|22290.53|22368.65|22288.65|10
1735517990000|2024-12-30 00:19:50|22367.72|22287.72|22365.92|22285.92|22367.72|22287.72|22365.92|22285.92|10
1735518000000|2024-12-30 00:20:00|22364.92|22284.92|22362.79|22282.79|22365.14|22285.14|22362.79|22282.79|10
1735518010000|2024-12-30 00:20:10|22363|22283|22359.7|22279.7|22364.02|22284.02|22359.7|22279.7|10
1735518020000|2024-12-30 00:20:20|22358.68|22278.68|22355.64|22275.64|22360.25|22280.25|22354.69|22274.69|10
1735518030000|2024-12-30 00:20:30|22356.03|22276.03|22355.09|22275.09|22358.12|22278.12|22354.98|22274.98|10
1735518040000|2024-12-30 00:20:40|22354.99|22274.99|22351.93|22271.93|22357.11|22277.11|22351.93|22271.93|10
1735518050000|2024-12-30 00:20:50|22351.01|22271.01|22338.16|22258.16|22351.01|22271.01|22338.12|22258.12|10
1735518060000|2024-12-30 00:21:00|22339.33|22259.33|22342.45|22262.45|22342.47|22262.47|22337.45|22257.45|10
1735518070000|2024-12-30 00:21:10|22342.15|22262.15|22344.25|22264.25|22344.25|22264.25|22342.15|22262.15|10
1735518080000|2024-12-30 00:21:20|22343.24|22263.24|22339.72|22259.72|22344.51|22264.51|22339.72|22259.72|10
1735518090000|2024-12-30 00:21:30|22338.36|22258.36|22335.94|22255.94|22338.56|22258.56|22335.94|22255.94|10
1735518100000|2024-12-30 00:21:40|22336.01|22256.01|22333.07|22253.07|22336.01|22256.01|22332.75|22252.75|10
1735518110000|2024-12-30 00:21:50|22332.27|22252.27|22329.82|22249.82|22332.27|22252.27|22329.11|22249.11|9
1735518120000|2024-12-30 00:22:00|22329.16|22249.16|22328.3|22248.3|22329.37|22249.37|22327.4|22247.4|10
1735518130000|2024-12-30 00:22:10|22326.43|22246.43|22329.32|22249.32|22329.32|22249.32|22326.36|22246.36|10
1735518140000|2024-12-30 00:22:20|22329.24|22249.24|22330.42|22250.42|22331.08|22251.08|22329.24|22249.24|10
1735518150000|2024-12-30 00:22:30|22329.92|22249.92|22329.6|22249.6|22329.92|22249.92|22329.13|22249.13|10
1735518160000|2024-12-30 00:22:40|22329.8|22249.8|22329.18|22249.18|22329.84|22249.84|22329.11|22249.11|10
1735518170000|2024-12-30 00:22:50|22328.89|22248.89|22328.15|22248.15|22329.59|22249.59|22328.15|22248.15|10
1735518180000|2024-12-30 00:23:00|22328.14|22248.14|22330.92|22250.92|22330.93|22250.93|22328.03|22248.03|9
1735518190000|2024-12-30 00:23:10|22331.28|22251.28|22334.31|22254.31|22334.31|22254.31|22331.1|22251.1|10
1735518200000|2024-12-30 00:23:20|22335.31|22255.31|22340.24|22260.24|22340.24|22260.24|22335.31|22255.31|10
1735518210000|2024-12-30 00:23:30|22340.67|22260.67|22341.37|22261.37|22343.25|22263.25|22340.44|22260.44|10
1735518220000|2024-12-30 00:23:40|22341.39|22261.39|22339.41|22259.41|22341.65|22261.65|22339.41|22259.41|10
1735518230000|2024-12-30 00:23:50|22339.27|22259.27|22341.1|22261.1|22341.1|22261.1|22339.27|22259.27|10
1735518240000|2024-12-30 00:24:00|22341.53|22261.53|22341.71|22261.71|22343.33|22263.33|22340.36|22260.36|8
1735518250000|2024-12-30 00:24:10|22342.19|22262.19|22342.85|22262.85|22343|22263|22342.19|22262.19|10
1735518260000|2024-12-30 00:24:20|22342.11|22262.11|22343.6|22263.6|22344.62|22264.62|22342.11|22262.11|10
1735518270000|2024-12-30 00:24:30|22344.09|22264.09|22343.68|22263.68|22344.44|22264.44|22343.21|22263.21|9
1735518280000|2024-12-30 00:24:40|22343.4|22263.4|22342.38|22262.38|22343.4|22263.4|22342.13|22262.13|10
1735518290000|2024-12-30 00:24:50|22342.22|22262.22|22346.79|22266.79|22346.79|22266.79|22341.32|22261.32|9
1735518300000|2024-12-30 00:25:00|22346.45|22266.45|22347.2|22267.2|22348.18|22268.18|22346.26|22266.26|9
1735518310000|2024-12-30 00:25:10|22347.19|22267.19|22345.56|22265.56|22347.46|22267.46|22345.56|22265.56|10
1735518320000|2024-12-30 00:25:20|22345.49|22265.49|22344.74|22264.74|22345.49|22265.49|22344.3|22264.3|10
1735518330000|2024-12-30 00:25:30|22344.43|22264.43|22346.13|22266.13|22346.13|22266.13|22343.98|22263.98|10
1735518340000|2024-12-30 00:25:40|22349.73|22269.73|22348.57|22268.57|22351.61|22271.61|22348.57|22268.57|10
1735518350000|2024-12-30 00:25:50|22348.77|22268.77|22347.58|22267.58|22349.1|22269.1|22347.58|22267.58|10
1735518360000|2024-12-30 00:26:00|22347.07|22267.07|22351.9|22271.9|22351.9|22271.9|22347.07|22267.07|9
1735518370000|2024-12-30 00:26:10|22354.13|22274.13|22359.41|22279.41|22359.41|22279.41|22353.58|22273.58|10
1735518380000|2024-12-30 00:26:20|22360.52|22280.52|22361.93|22281.93|22362.99|22282.99|22360.52|22280.52|10
1735518390000|2024-12-30 00:26:30|22361.65|22281.65|22356.77|22276.77|22361.65|22281.65|22356.77|22276.77|10
1735518400000|2024-12-30 00:26:40|22356.47|22276.47|22349.93|22269.93|22356.47|22276.47|22349.93|22269.93|9
1735518410000|2024-12-30 00:26:50|22349.84|22269.84|22345.27|22265.27|22349.84|22269.84|22344.95|22264.95|9
1735518420000|2024-12-30 00:27:00|22345.34|22265.34|22346.76|22266.76|22346.76|22266.76|22344.67|22264.67|10
1735518430000|2024-12-30 00:27:10|22346.78|22266.78|22346.9|22266.9|22347|22267|22346.43|22266.43|10
1735518440000|2024-12-30 00:27:20|22347.13|22267.13|22346.61|22266.61|22347.13|22267.13|22346.14|22266.14|10
1735518450000|2024-12-30 00:27:30|22346.88|22266.88|22345.5|22265.5|22347.31|22267.31|22345.5|22265.5|10
1735518460000|2024-12-30 00:27:40|22345.94|22265.94|22346.18|22266.18|22346.18|22266.18|22345.39|22265.39|10
1735518470000|2024-12-30 00:27:50|22346.36|22266.36|22347.1|22267.1|22347.21|22267.21|22346.36|22266.36|10
1735518480000|2024-12-30 00:28:00|22347.36|22267.36|22346.78|22266.78|22348.18|22268.18|22346.29|22266.29|10
1735518490000|2024-12-30 00:28:10|22346.71|22266.71|22343.82|22263.82|22346.71|22266.71|22343.82|22263.82|10
1735518500000|2024-12-30 00:28:20|22343.83|22263.83|22344.98|22264.98|22345.96|22265.96|22343.83|22263.83|10
1735518510000|2024-12-30 00:28:30|22344.92|22264.92|22343.92|22263.92|22344.92|22264.92|22343.67|22263.67|10
1735518520000|2024-12-30 00:28:40|22344.04|22264.04|22343.98|22263.98|22344.07|22264.07|22343.55|22263.55|10
1735518530000|2024-12-30 00:28:50|22343.8|22263.8|22343.9|22263.9|22343.9|22263.9|22343.62|22263.62|8
1735518540000|2024-12-30 00:29:00|22344.46|22264.46|22344.82|22264.82|22345.21|22265.21|22344.46|22264.46|10
1735518550000|2024-12-30 00:29:10|22345.14|22265.14|22346.9|22266.9|22346.9|22266.9|22345.14|22265.14|10
1735518560000|2024-12-30 00:29:20|22346.84|22266.84|22348.09|22268.09|22348.74|22268.74|22346.71|22266.71|10
1735518570000|2024-12-30 00:29:30|22347.99|22267.99|22346.54|22266.54|22348.02|22268.02|22346.54|22266.54|10
1735518580000|2024-12-30 00:29:40|22346.25|22266.25|22345.39|22265.39|22347.19|22267.19|22345.15|22265.15|10
1735518590000|2024-12-30 00:29:50|22345.75|22265.75|22348.06|22268.06|22348.06|22268.06|22345.59|22265.59|10
1735518600000|2024-12-30 00:30:00|22348.12|22268.12|22348.1|22268.1|22348.15|22268.15|22346.84|22266.84|10
1735518610000|2024-12-30 00:30:10|22348.08|22268.08|22344.11|22264.11|22348.08|22268.08|22343.92|22263.92|10
1735518620000|2024-12-30 00:30:20|22344.24|22264.24|22343.67|22263.67|22344.24|22264.24|22342.07|22262.07|10
1735518630000|2024-12-30 00:30:30|22343.96|22263.96|22347.62|22267.62|22347.62|22267.62|22342.87|22262.87|10
1735518640000|2024-12-30 00:30:40|22347.7|22267.7|22345.19|22265.19|22347.9|22267.9|22345.19|22265.19|9
1735518650000|2024-12-30 00:30:50|22345.18|22265.18|22345.1|22265.1|22345.4|22265.4|22344.88|22264.88|9
1735518660000|2024-12-30 00:31:00|22345.52|22265.52|22342.27|22262.27|22346.35|22266.35|22342.27|22262.27|10
1735518670000|2024-12-30 00:31:10|22341.59|22261.59|22339.78|22259.78|22341.59|22261.59|22339.78|22259.78|9
1735518680000|2024-12-30 00:31:20|22339.73|22259.73|22338.26|22258.26|22339.73|22259.73|22337.85|22257.85|10
1735518690000|2024-12-30 00:31:30|22338.38|22258.38|22336.45|22256.45|22338.76|22258.76|22336.44|22256.44|10
1735518700000|2024-12-30 00:31:40|22335.94|22255.94|22334.18|22254.18|22335.99|22255.99|22334.18|22254.18|10
1735518710000|2024-12-30 00:31:50|22334.33|22254.33|22332.97|22252.97|22334.33|22254.33|22332.3|22252.3|10
1735518720000|2024-12-30 00:32:00|22332.48|22252.48|22331.98|22251.98|22333.18|22253.18|22331.9|22251.9|10
1735518730000|2024-12-30 00:32:10|22331.74|22251.74|22332.61|22252.61|22332.64|22252.64|22331.29|22251.29|10
1735518740000|2024-12-30 00:32:20|22332.79|22252.79|22336.34|22256.34|22336.43|22256.43|22332.79|22252.79|10
1735518750000|2024-12-30 00:32:30|22335.92|22255.92|22334.98|22254.98|22335.92|22255.92|22334.36|22254.36|9
1735518760000|2024-12-30 00:32:40|22334.96|22254.96|22334.03|22254.03|22335.07|22255.07|22333.88|22253.88|10
1735518770000|2024-12-30 00:32:50|22333.98|22253.98|22336.14|22256.14|22336.28|22256.28|22333.98|22253.98|10
1735518780000|2024-12-30 00:33:00|22336.4|22256.4|22336.67|22256.67|22338.03|22258.03|22336.4|22256.4|10
1735518790000|2024-12-30 00:33:10|22336.51|22256.51|22334.48|22254.48|22336.51|22256.51|22334.48|22254.48|10
1735518800000|2024-12-30 00:33:20|22334.12|22254.12|22329.97|22249.97|22334.12|22254.12|22329.97|22249.97|10
1735518810000|2024-12-30 00:33:30|22329.96|22249.96|22327.16|22247.16|22330.01|22250.01|22327.16|22247.16|10
1735518820000|2024-12-30 00:33:40|22327.23|22247.23|22328.21|22248.21|22328.92|22248.92|22327.23|22247.23|10
1735518830000|2024-12-30 00:33:50|22327.96|22247.96|22324.12|22244.12|22328.8|22248.8|22324.12|22244.12|10
1735518840000|2024-12-30 00:34:00|22324.29|22244.29|22325.56|22245.56|22325.56|22245.56|22324.25|22244.25|10
1735518850000|2024-12-30 00:34:10|22325.9|22245.9|22330.37|22250.37|22330.37|22250.37|22325.88|22245.88|10
1735518860000|2024-12-30 00:34:20|22330.34|22250.34|22330.72|22250.72|22330.72|22250.72|22330.03|22250.03|10
1735518870000|2024-12-30 00:34:30|22331.66|22251.66|22330.37|22250.37|22331.68|22251.68|22330.37|22250.37|9
1735518880000|2024-12-30 00:34:40|22331.02|22251.02|22334.94|22254.94|22334.94|22254.94|22331.02|22251.02|9
1735518890000|2024-12-30 00:34:50|22334.85|22254.85|22335.37|22255.37|22335.56|22255.56|22334.81|22254.81|8
1735518900000|2024-12-30 00:35:00|22335.31|22255.31|22338.95|22258.95|22339.14|22259.14|22335.02|22255.02|10
1735518910000|2024-12-30 00:35:10|22339.41|22259.41|22342.3|22262.3|22342.3|22262.3|22339.03|22259.03|10
1735518920000|2024-12-30 00:35:20|22341.9|22261.9|22339.7|22259.7|22342.56|22262.56|22339.7|22259.7|10
1735518930000|2024-12-30 00:35:30|22339.2|22259.2|22334.98|22254.98|22339.44|22259.44|22334.98|22254.98|10
1735518940000|2024-12-30 00:35:40|22335.57|22255.57|22331.51|22251.51|22335.93|22255.93|22331.51|22251.51|10
1735518950000|2024-12-30 00:35:50|22331.5|22251.5|22329.09|22249.09|22331.83|22251.83|22329.05|22249.05|10
1735518960000|2024-12-30 00:36:00|22329.33|22249.33|22329.02|22249.02|22329.84|22249.84|22329.02|22249.02|10
1735518970000|2024-12-30 00:36:10|22328.5|22248.5|22321.92|22241.92|22328.5|22248.5|22321.92|22241.92|10
1735518980000|2024-12-30 00:36:20|22320.83|22240.83|22318.58|22238.58|22321.43|22241.43|22318.58|22238.58|9
1735518990000|2024-12-30 00:36:30|22318.26|22238.26|22308.97|22228.97|22318.26|22238.26|22308.97|22228.97|10
1735519000000|2024-12-30 00:36:40|22307.87|22227.87|22304.24|22224.24|22307.87|22227.87|22304.24|22224.24|10
1735519010000|2024-12-30 00:36:50|22302.21|22222.21|22300.33|22220.33|22302.21|22222.21|22296.63|22216.63|9
1735519020000|2024-12-30 00:37:00|22300.65|22220.65|22306.89|22226.89|22306.89|22226.89|22300.52|22220.52|10
1735519030000|2024-12-30 00:37:10|22306.9|22226.9|22308.64|22228.64|22309.94|22229.94|22306.9|22226.9|9
1735519040000|2024-12-30 00:37:20|22307.01|22227.01|22303.78|22223.78|22307.67|22227.67|22303.78|22223.78|10
1735519050000|2024-12-30 00:37:30|22304.07|22224.07|22304.18|22224.18|22306.5|22226.5|22304.07|22224.07|10
1735519060000|2024-12-30 00:37:40|22304.45|22224.45|22305.57|22225.57|22305.57|22225.57|22303.73|22223.73|10
1735519070000|2024-12-30 00:37:50|22305.77|22225.77|22304.27|22224.27|22305.98|22225.98|22303.91|22223.91|10
1735519080000|2024-12-30 00:38:00|22304.23|22224.23|22307.03|22227.03|22307.06|22227.06|22303.22|22223.22|10
1735519090000|2024-12-30 00:38:10|22307.21|22227.21|22306.28|22226.28|22307.21|22227.21|22305.79|22225.79|9
1735519100000|2024-12-30 00:38:20|22306.49|22226.49|22306.2|22226.2|22307.17|22227.17|22306.2|22226.2|10
1735519110000|2024-12-30 00:38:30|22307.7|22227.7|22308.1|22228.1|22309.3|22229.3|22307.7|22227.7|10
1735519120000|2024-12-30 00:38:40|22308|22228|22308.54|22228.54|22308.54|22228.54|22307.12|22227.12|10
1735519130000|2024-12-30 00:38:50|22308.32|22228.32|22311.72|22231.72|22312.17|22232.17|22308.32|22228.32|10
1735519140000|2024-12-30 00:39:00|22311|22231|22310.04|22230.04|22311.07|22231.07|22310.04|22230.04|10
1735519150000|2024-12-30 00:39:10|22309.89|22229.89|22311.59|22231.59|22311.65|22231.65|22308.65|22228.65|10
1735519160000|2024-12-30 00:39:20|22311.56|22231.56|22309.9|22229.9|22311.6|22231.6|22309.9|22229.9|8
1735519170000|2024-12-30 00:39:30|22309.97|22229.97|22311.14|22231.14|22311.14|22231.14|22309.6|22229.6|10
1735519180000|2024-12-30 00:39:40|22311.32|22231.32|22312.56|22232.56|22312.56|22232.56|22311.32|22231.32|10
1735519190000|2024-12-30 00:39:50|22313.58|22233.58|22314.46|22234.46|22315.46|22235.46|22313.58|22233.58|10
1735519200000|2024-12-30 00:40:00|22316.2|22236.2|22323.78|22243.78|22324.18|22244.18|22316.2|22236.2|10
1735519210000|2024-12-30 00:40:10|22323.6|22243.6|22322.81|22242.81|22323.6|22243.6|22322.5|22242.5|10
1735519220000|2024-12-30 00:40:20|22322.73|22242.73|22322.62|22242.62|22323.01|22243.01|22322.53|22242.53|10
1735519230000|2024-12-30 00:40:30|22322.59|22242.59|22324.07|22244.07|22324.07|22244.07|22321.59|22241.59|9
1735519240000|2024-12-30 00:40:40|22323.79|22243.79|22323.18|22243.18|22323.92|22243.92|22323.14|22243.14|10
1735519250000|2024-12-30 00:40:50|22322.76|22242.76|22317.44|22237.44|22324.23|22244.23|22317.44|22237.44|10
1735519260000|2024-12-30 00:41:00|22317.48|22237.48|22313.05|22233.05|22317.48|22237.48|22313.05|22233.05|10
1735519270000|2024-12-30 00:41:10|22312.9|22232.9|22310.56|22230.56|22312.9|22232.9|22310.56|22230.56|10
1735519280000|2024-12-30 00:41:20|22310.3|22230.3|22312.06|22232.06|22312.38|22232.38|22310.3|22230.3|10
1735519290000|2024-12-30 00:41:30|22311.84|22231.84|22309.25|22229.25|22311.84|22231.84|22309.25|22229.25|9
1735519300000|2024-12-30 00:41:40|22309.08|22229.08|22308.26|22228.26|22309.15|22229.15|22308.06|22228.06|10
1735519310000|2024-12-30 00:41:50|22308.04|22228.04|22308.13|22228.13|22308.13|22228.13|22307.54|22227.54|7
1735519320000|2024-12-30 00:42:00|22308.04|22228.04|22307.53|22227.53|22308.11|22228.11|22307.53|22227.53|10
1735519330000|2024-12-30 00:42:10|22306.79|22226.79|22305.43|22225.43|22306.79|22226.79|22305.21|22225.21|9
1735519340000|2024-12-30 00:42:20|22305.41|22225.41|22306.99|22226.99|22307|22227|22305.41|22225.41|9
1735519350000|2024-12-30 00:42:30|22306.58|22226.58|22305.55|22225.55|22306.68|22226.68|22305.55|22225.55|10
1735519360000|2024-12-30 00:42:40|22305.44|22225.44|22304.78|22224.78|22305.44|22225.44|22304.48|22224.48|10
1735519370000|2024-12-30 00:42:50|22304.72|22224.72|22300.35|22220.35|22304.79|22224.79|22300.35|22220.35|10
1735519380000|2024-12-30 00:43:00|22300.83|22220.83|22304.67|22224.67|22304.67|22224.67|22300.83|22220.83|10
1735519390000|2024-12-30 00:43:10|22304.7|22224.7|22305.24|22225.24|22305.24|22225.24|22304.36|22224.36|10
1735519400000|2024-12-30 00:43:20|22305.5|22225.5|22310.39|22230.39|22310.39|22230.39|22305.5|22225.5|9
1735519410000|2024-12-30 00:43:30|22310.41|22230.41|22308.21|22228.21|22310.53|22230.53|22308.21|22228.21|10
1735519420000|2024-12-30 00:43:40|22308.07|22228.07|22306.7|22226.7|22308.07|22228.07|22306.7|22226.7|8
1735519430000|2024-12-30 00:43:50|22306.74|22226.74|22307.84|22227.84|22307.84|22227.84|22306|22226|9
1735519440000|2024-12-30 00:44:00|22308.25|22228.25|22310.57|22230.57|22310.64|22230.64|22307.81|22227.81|10
1735519450000|2024-12-30 00:44:10|22310.67|22230.67|22311.47|22231.47|22311.47|22231.47|22310.67|22230.67|10
1735519460000|2024-12-30 00:44:20|22311.58|22231.58|22310.44|22230.44|22311.58|22231.58|22310.29|22230.29|9
1735519470000|2024-12-30 00:44:30|22310.75|22230.75|22310.07|22230.07|22310.75|22230.75|22309.93|22229.93|10
1735519480000|2024-12-30 00:44:40|22309.85|22229.85|22308.92|22228.92|22309.9|22229.9|22308.74|22228.74|10
1735519490000|2024-12-30 00:44:50|22308.42|22228.42|22308.66|22228.66|22308.66|22228.66|22308.07|22228.07|9
1735519500000|2024-12-30 00:45:00|22308.67|22228.67|22311.66|22231.66|22311.66|22231.66|22308.56|22228.56|9
1735519510000|2024-12-30 00:45:10|22311.58|22231.58|22316.25|22236.25|22316.25|22236.25|22311.58|22231.58|10
1735519520000|2024-12-30 00:45:20|22316.32|22236.32|22315.38|22235.38|22317.19|22237.19|22315.38|22235.38|10
1735519530000|2024-12-30 00:45:30|22314.76|22234.76|22312.84|22232.84|22314.76|22234.76|22312.84|22232.84|10
1735519540000|2024-12-30 00:45:40|22313.07|22233.07|22312.28|22232.28|22313.07|22233.07|22312.17|22232.17|9
1735519550000|2024-12-30 00:45:50|22312.14|22232.14|22316.72|22236.72|22317.17|22237.17|22312.14|22232.14|10
1735519560000|2024-12-30 00:46:00|22317.02|22237.02|22320.83|22240.83|22320.83|22240.83|22317.02|22237.02|10
1735519570000|2024-12-30 00:46:10|22320.46|22240.46|22322.45|22242.45|22322.45|22242.45|22320.46|22240.46|10
1735519580000|2024-12-30 00:46:20|22321.5|22241.5|22321.99|22241.99|22323.26|22243.26|22321.13|22241.13|10
1735519590000|2024-12-30 00:46:30|22321.93|22241.93|22324.45|22244.45|22324.45|22244.45|22321.66|22241.66|10
1735519600000|2024-12-30 00:46:40|22324.26|22244.26|22324.05|22244.05|22324.5|22244.5|22323.98|22243.98|9
1735519610000|2024-12-30 00:46:50|22324.27|22244.27|22325.2|22245.2|22325.82|22245.82|22324.02|22244.02|10
1735519620000|2024-12-30 00:47:00|22325.3|22245.3|22330.27|22250.27|22330.27|22250.27|22325.3|22245.3|10
1735519630000|2024-12-30 00:47:10|22330.34|22250.34|22330.41|22250.41|22330.68|22250.68|22330.1|22250.1|10
1735519640000|2024-12-30 00:47:20|22330.74|22250.74|22331.07|22251.07|22331.47|22251.47|22330.74|22250.74|9
1735519650000|2024-12-30 00:47:30|22330.91|22250.91|22332.41|22252.41|22333.09|22253.09|22330.53|22250.53|9
1735519660000|2024-12-30 00:47:40|22332.45|22252.45|22333.32|22253.32|22333.46|22253.46|22332.33|22252.33|8
1735519670000|2024-12-30 00:47:50|22333.48|22253.48|22332.78|22252.78|22333.48|22253.48|22332.77|22252.77|9
1735519680000|2024-12-30 00:48:00|22332.24|22252.24|22332.71|22252.71|22332.71|22252.71|22332.24|22252.24|8
1735519690000|2024-12-30 00:48:10|22332.74|22252.74|22333.2|22253.2|22333.2|22253.2|22332.6|22252.6|10
1735519700000|2024-12-30 00:48:20|22333.27|22253.27|22332.43|22252.43|22334.55|22254.55|22332.43|22252.43|10
1735519710000|2024-12-30 00:48:30|22332.07|22252.07|22333.11|22253.11|22333.25|22253.25|22332.07|22252.07|10
1735519720000|2024-12-30 00:48:40|22333.1|22253.1|22333.12|22253.12|22333.2|22253.2|22333.09|22253.09|6
1735519730000|2024-12-30 00:48:50|22333.04|22253.04|22334.26|22254.26|22334.26|22254.26|22332.16|22252.16|9
1735519740000|2024-12-30 00:49:00|22334.53|22254.53|22338.36|22258.36|22338.36|22258.36|22334.53|22254.53|10
1735519750000|2024-12-30 00:49:10|22338.35|22258.35|22337.75|22257.75|22338.9|22258.9|22337.75|22257.75|9
1735519760000|2024-12-30 00:49:20|22336.98|22256.98|22338.79|22258.79|22338.79|22258.79|22336.98|22256.98|10
1735519770000|2024-12-30 00:49:30|22338.84|22258.84|22341.75|22261.75|22341.75|22261.75|22338.84|22258.84|10
1735519780000|2024-12-30 00:49:40|22341.84|22261.84|22343.59|22263.59|22343.59|22263.59|22341.84|22261.84|10
1735519790000|2024-12-30 00:49:50|22344.18|22264.18|22346.04|22266.04|22346.04|22266.04|22343.94|22263.94|9
1735519800000|2024-12-30 00:50:00|22346.65|22266.65|22348.46|22268.46|22349.01|22269.01|22346.63|22266.63|9
1735519810000|2024-12-30 00:50:10|22348.3|22268.3|22346.37|22266.37|22348.34|22268.34|22346.37|22266.37|10
1735519820000|2024-12-30 00:50:20|22345.91|22265.91|22345.54|22265.54|22346.61|22266.61|22345.53|22265.53|10
1735519830000|2024-12-30 00:50:30|22344.75|22264.75|22343.33|22263.33|22344.87|22264.87|22343.33|22263.33|10
1735519840000|2024-12-30 00:50:40|22343.49|22263.49|22346.12|22266.12|22346.12|22266.12|22343.49|22263.49|10
1735519850000|2024-12-30 00:50:50|22346.14|22266.14|22346.73|22266.73|22346.75|22266.75|22345.38|22265.38|8
1735519860000|2024-12-30 00:51:00|22346.59|22266.59|22351.06|22271.06|22351.06|22271.06|22346.42|22266.42|10
1735519870000|2024-12-30 00:51:10|22350.71|22270.71|22351.58|22271.58|22351.58|22271.58|22350.45|22270.45|10
1735519880000|2024-12-30 00:51:20|22351.17|22271.17|22354.49|22274.49|22354.49|22274.49|22351.17|22271.17|10
1735519890000|2024-12-30 00:51:30|22354.52|22274.52|22362.07|22282.07|22362.07|22282.07|22354.52|22274.52|10
1735519900000|2024-12-30 00:51:40|22363.76|22283.76|22367.35|22287.35|22367.35|22287.35|22363.76|22283.76|10
1735519910000|2024-12-30 00:51:50|22367.27|22287.27|22371.28|22291.28|22371.4|22291.4|22367.27|22287.27|10
1735519920000|2024-12-30 00:52:00|22371.48|22291.48|22385.36|22305.36|22385.36|22305.36|22371.48|22291.48|10
1735519930000|2024-12-30 00:52:10|22387.5|22307.5|22400.24|22320.24|22400.24|22320.24|22387.5|22307.5|10
1735519940000|2024-12-30 00:52:20|22399.6|22319.6|22402.35|22322.35|22402.75|22322.75|22399.6|22319.6|10
1735519950000|2024-12-30 00:52:30|22402.7|22322.7|22404.45|22324.45|22404.45|22324.45|22402.7|22322.7|9
1735519960000|2024-12-30 00:52:40|22404.66|22324.66|22407.26|22327.26|22407.26|22327.26|22404.66|22324.66|10
1735519970000|2024-12-30 00:52:50|22407.27|22327.27|22410.9|22330.9|22412.21|22332.21|22407.27|22327.27|10
1735519980000|2024-12-30 00:53:00|22411.06|22331.06|22410.67|22330.67|22411.06|22331.06|22409.92|22329.92|10
1735519990000|2024-12-30 00:53:10|22410.58|22330.58|22406.89|22326.89|22410.58|22330.58|22406.89|22326.89|10
1735520000000|2024-12-30 00:53:20|22406.77|22326.77|22405.19|22325.19|22406.78|22326.78|22405.09|22325.09|9
1735520010000|2024-12-30 00:53:30|22404.76|22324.76|22401.95|22321.95|22404.76|22324.76|22401.95|22321.95|10
1735520020000|2024-12-30 00:53:40|22401.08|22321.08|22400.81|22320.81|22401.08|22321.08|22398.83|22318.83|10
1735520030000|2024-12-30 00:53:50|22401.07|22321.07|22401.25|22321.25|22401.42|22321.42|22399.99|22319.99|10
1735520040000|2024-12-30 00:54:00|22401.22|22321.22|22401.14|22321.14|22401.83|22321.83|22401.03|22321.03|10
1735520050000|2024-12-30 00:54:10|22401.12|22321.12|22401.44|22321.44|22401.44|22321.44|22400.58|22320.58|9
1735520060000|2024-12-30 00:54:20|22401.34|22321.34|22396.45|22316.45|22401.34|22321.34|22396.45|22316.45|10
1735520070000|2024-12-30 00:54:30|22396.03|22316.03|22395.79|22315.79|22396.77|22316.77|22395.15|22315.15|10
1735520080000|2024-12-30 00:54:40|22395.85|22315.85|22394.78|22314.78|22395.98|22315.98|22394.78|22314.78|9
1735520090000|2024-12-30 00:54:50|22394.69|22314.69|22391.7|22311.7|22394.7|22314.7|22391.7|22311.7|10
1735520100000|2024-12-30 00:55:00|22391.67|22311.67|22391.32|22311.32|22391.67|22311.67|22389.63|22309.63|9
1735520110000|2024-12-30 00:55:10|22391.31|22311.31|22391.6|22311.6|22393.7|22313.7|22391.31|22311.31|10
1735520120000|2024-12-30 00:55:20|22391.82|22311.82|22392.79|22312.79|22393.05|22313.05|22391.82|22311.82|10
1735520130000|2024-12-30 00:55:30|22392.83|22312.83|22395.3|22315.3|22395.3|22315.3|22392.29|22312.29|10
1735520140000|2024-12-30 00:55:40|22395.5|22315.5|22396.84|22316.84|22397.19|22317.19|22395.5|22315.5|10
1735520150000|2024-12-30 00:55:50|22397.08|22317.08|22394.17|22314.17|22397.21|22317.21|22394.17|22314.17|10
1735520160000|2024-12-30 00:56:00|22394.16|22314.16|22396.27|22316.27|22396.27|22316.27|22394.16|22314.16|10
1735520170000|2024-12-30 00:56:10|22396.08|22316.08|22393.18|22313.18|22396.08|22316.08|22393.18|22313.18|10
1735520180000|2024-12-30 00:56:20|22393.05|22313.05|22390.31|22310.31|22393.05|22313.05|22382.62|22302.62|9
1735520190000|2024-12-30 00:56:30|22390.22|22310.22|22384.77|22304.77|22390.22|22310.22|22384.77|22304.77|10
1735520200000|2024-12-30 00:56:40|22384.9|22304.9|22382.9|22302.9|22384.9|22304.9|22382.9|22302.9|9
1735520210000|2024-12-30 00:56:50|22382.75|22302.75|22379.67|22299.67|22382.85|22302.85|22379.09|22299.09|9
1735520220000|2024-12-30 00:57:00|22380.99|22300.99|22380.46|22300.46|22383.16|22303.16|22380.46|22300.46|10
1735520230000|2024-12-30 00:57:10|22372.16|22292.16|22369.31|22289.31|22372.16|22292.16|22369.31|22289.31|10
1735520240000|2024-12-30 00:57:20|22369.24|22289.24|22367.4|22287.4|22369.24|22289.24|22367.3|22287.3|10
1735520250000|2024-12-30 00:57:30|22367.37|22287.37|22368.47|22288.47|22368.55|22288.55|22367.37|22287.37|10
1735520260000|2024-12-30 00:57:40|22368.44|22288.44|22364.12|22284.12|22368.44|22288.44|22363.93|22283.93|9
1735520270000|2024-12-30 00:57:50|22363.98|22283.98|22362.22|22282.22|22363.98|22283.98|22362.22|22282.22|9
1735520280000|2024-12-30 00:58:00|22362.1|22282.1|22363.64|22283.64|22363.73|22283.73|22361.71|22281.71|10
1735520290000|2024-12-30 00:58:10|22363.65|22283.65|22363.59|22283.59|22363.77|22283.77|22363.43|22283.43|9
1735520300000|2024-12-30 00:58:20|22364.92|22284.92|22364.77|22284.77|22365.53|22285.53|22364.77|22284.77|10
1735520310000|2024-12-30 00:58:30|22365|22285|22366.8|22286.8|22366.8|22286.8|22365|22285|10
1735520320000|2024-12-30 00:58:40|22366.82|22286.82|22366.84|22286.84|22367.26|22287.26|22366.79|22286.79|9
1735520330000|2024-12-30 00:58:50|22366.94|22286.94|22366.44|22286.44|22366.94|22286.94|22366.44|22286.44|10
1735520340000|2024-12-30 00:59:00|22366.51|22286.51|22366.25|22286.25|22367.28|22287.28|22366.25|22286.25|8
1735520350000|2024-12-30 00:59:10|22366.51|22286.51|22363.52|22283.52|22367.25|22287.25|22363.52|22283.52|10
1735520360000|2024-12-30 00:59:20|22363.41|22283.41|22365.09|22285.09|22365.11|22285.11|22363.41|22283.41|9
1735520370000|2024-12-30 00:59:30|22365.32|22285.32|22364.33|22284.33|22365.32|22285.32|22364.32|22284.32|10
1735520380000|2024-12-30 00:59:40|22364.28|22284.28|22363.67|22283.67|22364.45|22284.45|22363.59|22283.59|10
1735520390000|2024-12-30 00:59:50|22363.69|22283.69|22365|22285|22365|22285|22363.69|22283.69|10
1735520400000|2024-12-30 01:00:00|22364.95|22284.95|22367.76|22287.76|22367.76|22287.76|22364.95|22284.95|9
1735520410000|2024-12-30 01:00:10|22368.72|22288.72|22371.19|22291.19|22372.25|22292.25|22368.72|22288.72|10
1735520420000|2024-12-30 01:00:20|22371.18|22291.18|22373.29|22293.29|22373.35|22293.35|22371.03|22291.03|10
1735520430000|2024-12-30 01:00:30|22373.23|22293.23|22377.79|22297.79|22378.31|22298.31|22373.23|22293.23|10
1735520440000|2024-12-30 01:00:40|22377.78|22297.78|22380.52|22300.52|22380.52|22300.52|22377.78|22297.78|10
1735520450000|2024-12-30 01:00:50|22380.35|22300.35|22377.19|22297.19|22380.35|22300.35|22377.13|22297.13|10
1735520460000|2024-12-30 01:01:00|22377.32|22297.32|22378.78|22298.78|22378.78|22298.78|22377.32|22297.32|9
1735520470000|2024-12-30 01:01:10|22378.93|22298.93|22378.18|22298.18|22379.27|22299.27|22378.18|22298.18|10
1735520480000|2024-12-30 01:01:20|22378.08|22298.08|22379.78|22299.78|22379.78|22299.78|22377.74|22297.74|10
1735520490000|2024-12-30 01:01:30|22379.51|22299.51|22378.05|22298.05|22379.51|22299.51|22378.05|22298.05|9
1735520500000|2024-12-30 01:01:40|22378.13|22298.13|22382.28|22302.28|22382.28|22302.28|22377.69|22297.69|10
1735520510000|2024-12-30 01:01:50|22382.26|22302.26|22384.54|22304.54|22384.54|22304.54|22382.16|22302.16|10
1735520520000|2024-12-30 01:02:00|22384.61|22304.61|22394.79|22314.79|22394.79|22314.79|22384.47|22304.47|10
1735520530000|2024-12-30 01:02:10|22394.97|22314.97|22399.29|22319.29|22399.32|22319.32|22394.97|22314.97|10
1735520540000|2024-12-30 01:02:20|22401.77|22321.77|22410.9|22330.9|22410.9|22330.9|22401.77|22321.77|9
1735520550000|2024-12-30 01:02:30|22412.23|22332.23|22422.55|22342.55|22422.55|22342.55|22412.23|22332.23|10
1735520560000|2024-12-30 01:02:40|22421.35|22341.35|22416.27|22336.27|22421.35|22341.35|22416.27|22336.27|9
1735520570000|2024-12-30 01:02:50|22416.06|22336.06|22415.86|22335.86|22416.99|22336.99|22415.86|22335.86|8
1735520580000|2024-12-30 01:03:00|22414.82|22334.82|22414.06|22334.06|22414.82|22334.82|22414.06|22334.06|10
1735520590000|2024-12-30 01:03:10|22413.43|22333.43|22404.92|22324.92|22413.43|22333.43|22404.92|22324.92|10
1735520600000|2024-12-30 01:03:20|22404.17|22324.17|22401.09|22321.09|22404.17|22324.17|22400.46|22320.46|10
1735520610000|2024-12-30 01:03:30|22402.48|22322.48|22402.33|22322.33|22403.07|22323.07|22400.76|22320.76|10
1735520620000|2024-12-30 01:03:40|22402.38|22322.38|22400.87|22320.87|22402.38|22322.38|22400.78|22320.78|10
1735520630000|2024-12-30 01:03:50|22401.02|22321.02|22400.02|22320.02|22401.02|22321.02|22399.94|22319.94|10
1735520640000|2024-12-30 01:04:00|22399.42|22319.42|22396.01|22316.01|22399.42|22319.42|22396.01|22316.01|10
1735520650000|2024-12-30 01:04:10|22393.85|22313.85|22387.85|22307.85|22393.85|22313.85|22387.85|22307.85|10
1735520660000|2024-12-30 01:04:20|22387.64|22307.64|22385.6|22305.6|22387.64|22307.64|22385.23|22305.23|10
1735520670000|2024-12-30 01:04:30|22385.57|22305.57|22384.04|22304.04|22385.88|22305.88|22384.04|22304.04|9
1735520680000|2024-12-30 01:04:40|22383.9|22303.9|22382.48|22302.48|22383.9|22303.9|22382.19|22302.19|10
1735520690000|2024-12-30 01:04:50|22382.31|22302.31|22375.14|22295.14|22382.49|22302.49|22375.14|22295.14|10
1735520700000|2024-12-30 01:05:00|22375.72|22295.72|22375.4|22295.4|22377.54|22297.54|22375.4|22295.4|10
1735520710000|2024-12-30 01:05:10|22374.78|22294.78|22373.04|22293.04|22374.78|22294.78|22372.4|22292.4|10
1735520720000|2024-12-30 01:05:20|22372.93|22292.93|22369.83|22289.83|22372.93|22292.93|22369.83|22289.83|10
1735520730000|2024-12-30 01:05:30|22369.93|22289.93|22368.37|22288.37|22370.11|22290.11|22367.43|22287.43|10
1735520740000|2024-12-30 01:05:40|22368.66|22288.66|22369.36|22289.36|22369.36|22289.36|22368.11|22288.11|10
1735520750000|2024-12-30 01:05:50|22369.49|22289.49|22369.67|22289.67|22369.7|22289.7|22369.49|22289.49|10
1735520760000|2024-12-30 01:06:00|22370.19|22290.19|22373.36|22293.36|22373.74|22293.74|22370.19|22290.19|10
1735520770000|2024-12-30 01:06:10|22373.37|22293.37|22377.28|22297.28|22377.33|22297.33|22373.37|22293.37|9
1735520780000|2024-12-30 01:06:20|22377.18|22297.18|22377.59|22297.59|22379.34|22299.34|22377.18|22297.18|10
1735520790000|2024-12-30 01:06:30|22378.08|22298.08|22379.06|22299.06|22379.06|22299.06|22378.01|22298.01|9
1735520800000|2024-12-30 01:06:40|22379.09|22299.09|22378.45|22298.45|22379.09|22299.09|22378.18|22298.18|10
1735520810000|2024-12-30 01:06:50|22378.67|22298.67|22379.36|22299.36|22379.42|22299.42|22378.21|22298.21|9
1735520820000|2024-12-30 01:07:00|22380.48|22300.48|22388.62|22308.62|22388.62|22308.62|22380.48|22300.48|10
1735520830000|2024-12-30 01:07:10|22389.96|22309.96|22393.56|22313.56|22393.63|22313.63|22389.74|22309.74|10
1735520840000|2024-12-30 01:07:20|22395.51|22315.51|22398.26|22318.26|22398.26|22318.26|22395.51|22315.51|10
1735520850000|2024-12-30 01:07:30|22398.54|22318.54|22404.55|22324.55|22404.81|22324.81|22398.54|22318.54|10
1735520860000|2024-12-30 01:07:40|22404.3|22324.3|22409.16|22329.16|22409.27|22329.27|22404.3|22324.3|10
1735520870000|2024-12-30 01:07:50|22409.51|22329.51|22411.64|22331.64|22411.96|22331.96|22409.27|22329.27|10
1735520880000|2024-12-30 01:08:00|22411.66|22331.66|22413.21|22333.21|22413.87|22333.87|22411.66|22331.66|10
1735520890000|2024-12-30 01:08:10|22413.19|22333.19|22417.86|22337.86|22417.96|22337.96|22413.19|22333.19|10
1735520900000|2024-12-30 01:08:20|22418.94|22338.94|22421.94|22341.94|22422|22342|22418.94|22338.94|10
1735520910000|2024-12-30 01:08:30|22422.09|22342.09|22424.7|22344.7|22426.18|22346.18|22422.09|22342.09|10
1735520920000|2024-12-30 01:08:40|22424.17|22344.17|22418.25|22338.25|22424.24|22344.24|22418.25|22338.25|10
1735520930000|2024-12-30 01:08:50|22417.87|22337.87|22415.82|22335.82|22417.87|22337.87|22415.82|22335.82|10
1735520940000|2024-12-30 01:09:00|22413.77|22333.77|22410.52|22330.52|22413.77|22333.77|22410.52|22330.52|10
1735520950000|2024-12-30 01:09:10|22410.43|22330.43|22410.83|22330.83|22410.93|22330.93|22410.27|22330.27|10
1735520960000|2024-12-30 01:09:20|22411.38|22331.38|22415.41|22335.41|22415.72|22335.72|22411.38|22331.38|10
1735520970000|2024-12-30 01:09:30|22415.86|22335.86|22415.23|22335.23|22416.21|22336.21|22415.14|22335.14|10
1735520980000|2024-12-30 01:09:40|22415.24|22335.24|22416.18|22336.18|22417.3|22337.3|22415.24|22335.24|10
1735520990000|2024-12-30 01:09:50|22415.26|22335.26|22409.93|22329.93|22415.26|22335.26|22409.93|22329.93|10
1735521000000|2024-12-30 01:10:00|22409.66|22329.66|22401.61|22321.61|22409.66|22329.66|22401.61|22321.61|10
1735521010000|2024-12-30 01:10:10|22401.83|22321.83|22396.13|22316.13|22402.05|22322.05|22396.05|22316.05|10
1735521020000|2024-12-30 01:10:20|22396.1|22316.1|22395.67|22315.67|22397.07|22317.07|22394.22|22314.22|10
1735521030000|2024-12-30 01:10:30|22396.13|22316.13|22396.94|22316.94|22398.87|22318.87|22396.13|22316.13|10
1735521040000|2024-12-30 01:10:40|22397.97|22317.97|22399.6|22319.6|22400.41|22320.41|22397.97|22317.97|10
1735521050000|2024-12-30 01:10:50|22399.1|22319.1|22397.64|22317.64|22399.1|22319.1|22396.9|22316.9|10
1735521060000|2024-12-30 01:11:00|22397.71|22317.71|22401.74|22321.74|22401.74|22321.74|22397.6|22317.6|10
1735521070000|2024-12-30 01:11:10|22402.05|22322.05|22401.7|22321.7|22402.07|22322.07|22401.59|22321.59|10
1735521080000|2024-12-30 01:11:20|22402.35|22322.35|22401.19|22321.19|22403.31|22323.31|22401.19|22321.19|10
1735521090000|2024-12-30 01:11:30|22399.94|22319.94|22396.72|22316.72|22399.94|22319.94|22396.72|22316.72|10
1735521100000|2024-12-30 01:11:40|22392.36|22312.36|22389.5|22309.5|22392.36|22312.36|22389.49|22309.49|10
1735521110000|2024-12-30 01:11:50|22389.17|22309.17|22386.59|22306.59|22389.31|22309.31|22386.59|22306.59|10
1735521120000|2024-12-30 01:12:00|22386.42|22306.42|22383.18|22303.18|22386.42|22306.42|22383.18|22303.18|10
1735521130000|2024-12-30 01:12:10|22382.9|22302.9|22382.05|22302.05|22383.11|22303.11|22381.56|22301.56|10
1735521140000|2024-12-30 01:12:20|22382.84|22302.84|22384.38|22304.38|22384.38|22304.38|22382.84|22302.84|10
1735521150000|2024-12-30 01:12:30|22384.39|22304.39|22385|22305|22385|22305|22384.19|22304.19|9
1735521160000|2024-12-30 01:12:40|22385.52|22305.52|22384.29|22304.29|22385.54|22305.54|22383.67|22303.67|10
1735521170000|2024-12-30 01:12:50|22384.4|22304.4|22388.65|22308.65|22388.98|22308.98|22384.4|22304.4|10
1735521180000|2024-12-30 01:13:00|22388.63|22308.63|22386.43|22306.43|22388.63|22308.63|22386.12|22306.12|10
1735521190000|2024-12-30 01:13:10|22386.55|22306.55|22385.91|22305.91|22386.55|22306.55|22385.91|22305.91|10
1735521200000|2024-12-30 01:13:20|22386.1|22306.1|22379.64|22299.64|22386.1|22306.1|22379.64|22299.64|9
1735521210000|2024-12-30 01:13:30|22379.54|22299.54|22377.55|22297.55|22379.54|22299.54|22377.52|22297.52|10
1735521220000|2024-12-30 01:13:40|22376.57|22296.57|22373.12|22293.12|22376.57|22296.57|22372.48|22292.48|9
1735521230000|2024-12-30 01:13:50|22372.79|22292.79|22369.4|22289.4|22372.79|22292.79|22369.4|22289.4|10
1735521240000|2024-12-30 01:14:00|22367.21|22287.21|22365.16|22285.16|22367.58|22287.58|22365.16|22285.16|10
1735521250000|2024-12-30 01:14:10|22365.18|22285.18|22363.73|22283.73|22365.18|22285.18|22363.62|22283.62|10
1735521260000|2024-12-30 01:14:20|22363.99|22283.99|22361.7|22281.7|22363.99|22283.99|22361.67|22281.67|10
1735521270000|2024-12-30 01:14:30|22361.52|22281.52|22357.91|22277.91|22361.52|22281.52|22357.55|22277.55|9
1735521280000|2024-12-30 01:14:40|22358.17|22278.17|22357.5|22277.5|22358.31|22278.31|22357.37|22277.37|9
1735521290000|2024-12-30 01:14:50|22357.52|22277.52|22357.34|22277.34|22357.81|22277.81|22357.26|22277.26|10
1735521300000|2024-12-30 01:15:00|22357.38|22277.38|22361.07|22281.07|22361.07|22281.07|22357.01|22277.01|10
1735521310000|2024-12-30 01:15:10|22362.8|22282.8|22369.03|22289.03|22369.03|22289.03|22362.8|22282.8|10
1735521320000|2024-12-30 01:15:20|22369.63|22289.63|22374.95|22294.95|22374.95|22294.95|22368.89|22288.89|10
1735521330000|2024-12-30 01:15:30|22375.12|22295.12|22372.29|22292.29|22375.12|22295.12|22372.29|22292.29|10
1735521340000|2024-12-30 01:15:40|22372.2|22292.2|22371.72|22291.72|22372.96|22292.96|22370.53|22290.53|10
1735521350000|2024-12-30 01:15:50|22373.75|22293.75|22378.12|22298.12|22378.12|22298.12|22373.52|22293.52|10
1735521360000|2024-12-30 01:16:00|22378.01|22298.01|22376.31|22296.31|22378.01|22298.01|22376.31|22296.31|10
1735521370000|2024-12-30 01:16:10|22375.66|22295.66|22376.08|22296.08|22376.58|22296.58|22374.58|22294.58|10
1735521380000|2024-12-30 01:16:20|22377.21|22297.21|22379.8|22299.8|22379.8|22299.8|22375.61|22295.61|10
1735521390000|2024-12-30 01:16:30|22380.7|22300.7|22390.71|22310.71|22390.71|22310.71|22380.7|22300.7|10
1735521400000|2024-12-30 01:16:40|22391.12|22311.12|22393.32|22313.32|22393.72|22313.72|22391.12|22311.12|10
1735521410000|2024-12-30 01:16:50|22393.42|22313.42|22397.33|22317.33|22397.33|22317.33|22393.42|22313.42|10
1735521420000|2024-12-30 01:17:00|22397.63|22317.63|22398.87|22318.87|22399.61|22319.61|22397.21|22317.21|10
1735521430000|2024-12-30 01:17:10|22401.92|22321.92|22406.46|22326.46|22406.46|22326.46|22401.92|22321.92|10
1735521440000|2024-12-30 01:17:20|22406.99|22326.99|22410.23|22330.23|22410.23|22330.23|22406.99|22326.99|10
1735521450000|2024-12-30 01:17:30|22410.22|22330.22|22414.11|22334.11|22414.11|22334.11|22410.22|22330.22|10
1735521460000|2024-12-30 01:17:40|22415.11|22335.11|22417.64|22337.64|22417.64|22337.64|22415.03|22335.03|10
1735521470000|2024-12-30 01:17:50|22417.68|22337.68|22418.47|22338.47|22418.47|22338.47|22415.76|22335.76|10
1735521480000|2024-12-30 01:18:00|22418.54|22338.54|22426.06|22346.06|22426.06|22346.06|22418.05|22338.05|10
1735521490000|2024-12-30 01:18:10|22426.09|22346.09|22428.77|22348.77|22428.77|22348.77|22426.09|22346.09|10
1735521500000|2024-12-30 01:18:20|22428.7|22348.7|22431.87|22351.87|22431.87|22351.87|22428.44|22348.44|10
1735521510000|2024-12-30 01:18:30|22432.15|22352.15|22431.42|22351.42|22432.99|22352.99|22430.45|22350.45|10
1735521520000|2024-12-30 01:18:40|22432.48|22352.48|22440.82|22360.82|22440.82|22360.82|22432.48|22352.48|10
1735521530000|2024-12-30 01:18:50|22443.58|22363.58|22450.32|22370.32|22450.43|22370.43|22443.58|22363.58|10
1735521540000|2024-12-30 01:19:00|22450.72|22370.72|22455.37|22375.37|22455.37|22375.37|22450.72|22370.72|10
1735521550000|2024-12-30 01:19:10|22456.11|22376.11|22461.94|22381.94|22461.94|22381.94|22456.11|22376.11|10
1735521560000|2024-12-30 01:19:20|22462.29|22382.29|22458.34|22378.34|22463.44|22383.44|22458.34|22378.34|10
1735521570000|2024-12-30 01:19:30|22457.52|22377.52|22459.82|22379.82|22459.82|22379.82|22456.63|22376.63|10
1735521580000|2024-12-30 01:19:40|22461.73|22381.73|22463.58|22383.58|22463.58|22383.58|22461.73|22381.73|10
1735521590000|2024-12-30 01:19:50|22463.69|22383.69|22472.79|22392.79|22472.79|22392.79|22463.69|22383.69|10
1735521600000|2024-12-30 01:20:00|22473.54|22393.54|22475.18|22395.18|22475.89|22395.89|22473.54|22393.54|10
1735521610000|2024-12-30 01:20:10|22475.71|22395.71|22476.89|22396.89|22477.13|22397.13|22475.4|22395.4|10
1735521620000|2024-12-30 01:20:20|22477.71|22397.71|22484.89|22404.89|22484.89|22404.89|22477.71|22397.71|10
1735521630000|2024-12-30 01:20:30|22484.65|22404.65|22487.72|22407.72|22487.72|22407.72|22484.65|22404.65|10
1735521640000|2024-12-30 01:20:40|22488.1|22408.1|22486.31|22406.31|22489.55|22409.55|22486.31|22406.31|10
1735521650000|2024-12-30 01:20:50|22487.43|22407.43|22488.7|22408.7|22488.7|22408.7|22487.36|22407.36|9
1735521660000|2024-12-30 01:21:00|22488.79|22408.79|22493.21|22413.21|22493.84|22413.84|22488.79|22408.79|10
1735521670000|2024-12-30 01:21:10|22493.73|22413.73|22489.11|22409.11|22493.73|22413.73|22489.11|22409.11|10
1735521680000|2024-12-30 01:21:20|22487.92|22407.92|22489.51|22409.51|22489.51|22409.51|22486.3|22406.3|10
1735521690000|2024-12-30 01:21:30|22489.83|22409.83|22496.93|22416.93|22496.93|22416.93|22489.83|22409.83|10
1735521700000|2024-12-30 01:21:40|22499.29|22419.29|22509.23|22429.23|22509.23|22429.23|22499.29|22419.29|10
1735521710000|2024-12-30 01:21:50|22508.7|22428.7|22511.11|22431.11|22511.11|22431.11|22508.7|22428.7|10
1735521720000|2024-12-30 01:22:00|22511.44|22431.44|22512.1|22432.1|22512.1|22432.1|22511.1|22431.1|10
1735521730000|2024-12-30 01:22:10|22512.22|22432.22|22513.63|22433.63|22513.63|22433.63|22512.22|22432.22|10
1735521740000|2024-12-30 01:22:20|22513.79|22433.79|22523.1|22443.1|22523.1|22443.1|22513.79|22433.79|10
1735521750000|2024-12-30 01:22:30|22524.87|22444.87|22526.46|22446.46|22526.84|22446.84|22524.86|22444.86|10
1735521760000|2024-12-30 01:22:40|22526.8|22446.8|22526.54|22446.54|22527.33|22447.33|22526.25|22446.25|10
1735521770000|2024-12-30 01:22:50|22526.57|22446.57|22517.83|22437.83|22526.57|22446.57|22517.83|22437.83|10
1735521780000|2024-12-30 01:23:00|22517.52|22437.52|22515.67|22435.67|22517.62|22437.62|22515.28|22435.28|10
1735521790000|2024-12-30 01:23:10|22514.14|22434.14|22509.7|22429.7|22514.14|22434.14|22509.7|22429.7|10
1735521800000|2024-12-30 01:23:20|22509.59|22429.59|22511.04|22431.04|22511.8|22431.8|22509.59|22429.59|10
1735521810000|2024-12-30 01:23:30|22511.12|22431.12|22509.05|22429.05|22511.55|22431.55|22509.05|22429.05|10
1735521820000|2024-12-30 01:23:40|22509.11|22429.11|22513.23|22433.23|22513.95|22433.95|22509.11|22429.11|10
1735521830000|2024-12-30 01:23:50|22513.31|22433.31|22512.8|22432.8|22513.31|22433.31|22512.42|22432.42|10
1735521840000|2024-12-30 01:24:00|22513.26|22433.26|22513.74|22433.74|22513.98|22433.98|22512.54|22432.54|10
1735521850000|2024-12-30 01:24:10|22513.97|22433.97|22510.72|22430.72|22514.44|22434.44|22510.72|22430.72|9
1735521860000|2024-12-30 01:24:20|22510.25|22430.25|22503.29|22423.29|22510.25|22430.25|22503.29|22423.29|10
1735521870000|2024-12-30 01:24:30|22503.25|22423.25|22503.24|22423.24|22504.22|22424.22|22502.99|22422.99|10
1735521880000|2024-12-30 01:24:40|22503.86|22423.86|22502.16|22422.16|22503.86|22423.86|22502.07|22422.07|10
1735521890000|2024-12-30 01:24:50|22501.44|22421.44|22501.59|22421.59|22501.67|22421.67|22501.36|22421.36|9
1735521900000|2024-12-30 01:25:00|22501.73|22421.73|22497.87|22417.87|22501.73|22421.73|22497.87|22417.87|10
1735521910000|2024-12-30 01:25:10|22497.39|22417.39|22489.1|22409.1|22497.39|22417.39|22489.01|22409.01|10
1735521920000|2024-12-30 01:25:20|22489.64|22409.64|22484.24|22404.24|22489.64|22409.64|22484.23|22404.23|10
1735521930000|2024-12-30 01:25:30|22484.16|22404.16|22487.68|22407.68|22487.68|22407.68|22483.72|22403.72|10
1735521940000|2024-12-30 01:25:40|22487.22|22407.22|22485.37|22405.37|22487.22|22407.22|22484.91|22404.91|10
1735521950000|2024-12-30 01:25:50|22486.33|22406.33|22487.72|22407.72|22487.72|22407.72|22486.33|22406.33|10
1735521960000|2024-12-30 01:26:00|22488.14|22408.14|22486.1|22406.1|22488.14|22408.14|22485.45|22405.45|10
1735521970000|2024-12-30 01:26:10|22485.74|22405.74|22486.6|22406.6|22486.88|22406.88|22485.55|22405.55|10
1735521980000|2024-12-30 01:26:20|22488.31|22408.31|22493.4|22413.4|22493.45|22413.45|22488.31|22408.31|10
1735521990000|2024-12-30 01:26:30|22492.64|22412.64|22506.37|22426.37|22506.37|22426.37|22492.64|22412.64|10
1735522000000|2024-12-30 01:26:40|22506.64|22426.64|22516.75|22436.75|22516.75|22436.75|22506.64|22426.64|10
1735522010000|2024-12-30 01:26:50|22517.74|22437.74|22532.27|22452.27|22532.27|22452.27|22517.74|22437.74|10
1735522020000|2024-12-30 01:27:00|22532.86|22452.86|22539.1|22459.1|22539.13|22459.13|22532.86|22452.86|10
1735522030000|2024-12-30 01:27:10|22540.44|22460.44|22542.96|22462.96|22542.96|22462.96|22538.24|22458.24|10
1735522040000|2024-12-30 01:27:20|22542.47|22462.47|22538.59|22458.59|22542.47|22462.47|22537.65|22457.65|10
1735522050000|2024-12-30 01:27:30|22538.96|22458.96|22541.31|22461.31|22541.31|22461.31|22538.96|22458.96|10
1735522060000|2024-12-30 01:27:40|22540.96|22460.96|22545.63|22465.63|22545.63|22465.63|22540.96|22460.96|10
1735522070000|2024-12-30 01:27:50|22545.65|22465.65|22548.46|22468.46|22548.54|22468.54|22545.65|22465.65|9
1735522080000|2024-12-30 01:28:00|22548.49|22468.49|22548.63|22468.63|22549.1|22469.1|22547.87|22467.87|10
1735522090000|2024-12-30 01:28:10|22549.18|22469.18|22551.13|22471.13|22552|22472|22549.18|22469.18|10
1735522100000|2024-12-30 01:28:20|22551.6|22471.6|22556.05|22476.05|22556.35|22476.35|22551.6|22471.6|10
1735522110000|2024-12-30 01:28:30|22555.93|22475.93|22559.12|22479.12|22559.55|22479.55|22555.43|22475.43|9
1735522120000|2024-12-30 01:28:40|22560.03|22480.03|22574.65|22494.65|22574.65|22494.65|22560.03|22480.03|10
1735522130000|2024-12-30 01:28:50|22574.21|22494.21|22576.36|22496.36|22577.2|22497.2|22574.21|22494.21|10
1735522140000|2024-12-30 01:29:00|22577.87|22497.87|22580.11|22500.11|22581.85|22501.85|22577.87|22497.87|10
1735522150000|2024-12-30 01:29:10|22579.5|22499.5|22576.53|22496.53|22579.5|22499.5|22576.31|22496.31|10
1735522160000|2024-12-30 01:29:20|22577.45|22497.45|22577.84|22497.84|22577.84|22497.84|22576.29|22496.29|10
1735522170000|2024-12-30 01:29:30|22578.08|22498.08|22577.9|22497.9|22579.41|22499.41|22577.9|22497.9|10
1735522180000|2024-12-30 01:29:40|22577.51|22497.51|22573.96|22493.96|22577.51|22497.51|22573.96|22493.96|10
1735522190000|2024-12-30 01:29:50|22574.12|22494.12|22576.45|22496.45|22576.45|22496.45|22573.09|22493.09|10
1735522200000|2024-12-30 01:30:00|22576.4|22496.4|22583.61|22503.61|22583.99|22503.99|22576.4|22496.4|10
1735522210000|2024-12-30 01:30:10|22583.39|22503.39|22572.65|22492.65|22583.39|22503.39|22572.49|22492.49|10
1735522220000|2024-12-30 01:30:20|22569.73|22489.73|22564.62|22484.62|22569.73|22489.73|22564.62|22484.62|10
1735522230000|2024-12-30 01:30:30|22563.95|22483.95|22568.2|22488.2|22568.2|22488.2|22563.95|22483.95|10
1735522240000|2024-12-30 01:30:40|22568.86|22488.86|22575.34|22495.34|22575.34|22495.34|22568.86|22488.86|10
1735522250000|2024-12-30 01:30:50|22575.35|22495.35|22582.2|22502.2|22582.2|22502.2|22574.59|22494.59|10
1735522260000|2024-12-30 01:31:00|22586.46|22506.46|22595.92|22515.92|22595.92|22515.92|22586.46|22506.46|10
1735522270000|2024-12-30 01:31:10|22595.79|22515.79|22590.22|22510.22|22595.79|22515.79|22590.22|22510.22|10
1735522280000|2024-12-30 01:31:20|22590.28|22510.28|22593.22|22513.22|22593.55|22513.55|22590.28|22510.28|10
1735522290000|2024-12-30 01:31:30|22593.31|22513.31|22593.15|22513.15|22595.05|22515.05|22593.15|22513.15|10
1735522300000|2024-12-30 01:31:40|22593.32|22513.32|22590.97|22510.97|22593.53|22513.53|22590.97|22510.97|10
1735522310000|2024-12-30 01:31:50|22591.3|22511.3|22588.77|22508.77|22591.3|22511.3|22585.72|22505.72|10
1735522320000|2024-12-30 01:32:00|22588.87|22508.87|22589.93|22509.93|22589.93|22509.93|22588.34|22508.34|10
1735522330000|2024-12-30 01:32:10|22590.09|22510.09|22586.87|22506.87|22590.09|22510.09|22586.13|22506.13|10
1735522340000|2024-12-30 01:32:20|22586.2|22506.2|22578.9|22498.9|22586.2|22506.2|22578.9|22498.9|9
1735522350000|2024-12-30 01:32:30|22578.13|22498.13|22573.72|22493.72|22578.13|22498.13|22573.36|22493.36|10
1735522360000|2024-12-30 01:32:40|22573.96|22493.96|22579.15|22499.15|22579.15|22499.15|22573.76|22493.76|10
1735522370000|2024-12-30 01:32:50|22579.41|22499.41|22577.99|22497.99|22582.13|22502.13|22577.57|22497.57|10
1735522380000|2024-12-30 01:33:00|22577.95|22497.95|22572.91|22492.91|22577.95|22497.95|22572.91|22492.91|10
1735522390000|2024-12-30 01:33:10|22572.68|22492.68|22569.97|22489.97|22572.68|22492.68|22569.97|22489.97|10
1735522400000|2024-12-30 01:33:20|22571.19|22491.19|22575.97|22495.97|22576.7|22496.7|22571.19|22491.19|10
1735522410000|2024-12-30 01:33:30|22575.79|22495.79|22575.36|22495.36|22575.9|22495.9|22574.67|22494.67|10
1735522420000|2024-12-30 01:33:40|22575.46|22495.46|22574.39|22494.39|22575.46|22495.46|22573.11|22493.11|10
1735522430000|2024-12-30 01:33:50|22574.36|22494.36|22578.65|22498.65|22578.81|22498.81|22573.97|22493.97|10
1735522440000|2024-12-30 01:34:00|22578.66|22498.66|22583.97|22503.97|22583.97|22503.97|22578.66|22498.66|10
1735522450000|2024-12-30 01:34:10|22583.98|22503.98|22586.35|22506.35|22587.1|22507.1|22583.85|22503.85|10
1735522460000|2024-12-30 01:34:20|22586.86|22506.86|22590.23|22510.23|22591.08|22511.08|22586.86|22506.86|10
1735522470000|2024-12-30 01:34:30|22589.37|22509.37|22593.29|22513.29|22593.41|22513.41|22589.37|22509.37|10
1735522480000|2024-12-30 01:34:40|22593.15|22513.15|22592.74|22512.74|22593.49|22513.49|22592.08|22512.08|10
1735522490000|2024-12-30 01:34:50|22592.73|22512.73|22594.05|22514.05|22594.05|22514.05|22592.63|22512.63|9
1735522500000|2024-12-30 01:35:00|22594.09|22514.09|22597.61|22517.61|22598.52|22518.52|22594.09|22514.09|10
1735522510000|2024-12-30 01:35:10|22598.12|22518.12|22600.64|22520.64|22600.64|22520.64|22598.12|22518.12|10
1735522520000|2024-12-30 01:35:20|22600.93|22520.93|22603.06|22523.06|22604.47|22524.47|22600.93|22520.93|10
1735522530000|2024-12-30 01:35:30|22603.04|22523.04|22606.46|22526.46|22606.46|22526.46|22603.04|22523.04|10
1735522540000|2024-12-30 01:35:40|22605.58|22525.58|22604.6|22524.6|22606.31|22526.31|22604.6|22524.6|10
1735522550000|2024-12-30 01:35:50|22604.44|22524.44|22604.47|22524.47|22605.06|22525.06|22602.57|22522.57|10
1735522560000|2024-12-30 01:36:00|22604.65|22524.65|22598.12|22518.12|22605.02|22525.02|22598.12|22518.12|10
1735522570000|2024-12-30 01:36:10|22597.98|22517.98|22594.91|22514.91|22598.84|22518.84|22594.91|22514.91|10
1735522580000|2024-12-30 01:36:20|22593.11|22513.11|22598.63|22518.63|22598.63|22518.63|22593|22513|10
1735522590000|2024-12-30 01:36:30|22599.75|22519.75|22602.66|22522.66|22603.64|22523.64|22599.75|22519.75|10
1735522600000|2024-12-30 01:36:40|22603.32|22523.32|22604.87|22524.87|22604.91|22524.91|22603.32|22523.32|10
1735522610000|2024-12-30 01:36:50|22604.81|22524.81|22608.13|22528.13|22608.13|22528.13|22604.81|22524.81|10
1735522620000|2024-12-30 01:37:00|22608.82|22528.82|22625.53|22545.53|22625.53|22545.53|22608.82|22528.82|10
1735522630000|2024-12-30 01:37:10|22626.66|22546.66|22645.08|22565.08|22645.72|22565.72|22626.66|22546.66|10
1735522640000|2024-12-30 01:37:20|22644.23|22564.23|22654.89|22574.89|22654.89|22574.89|22644.23|22564.23|10
1735522650000|2024-12-30 01:37:30|22654.43|22574.43|22651.38|22571.38|22654.43|22574.43|22651.28|22571.28|9
1735522660000|2024-12-30 01:37:40|22651.3|22571.3|22651.04|22571.04|22652.05|22572.05|22650.75|22570.75|10
1735522670000|2024-12-30 01:37:50|22651.59|22571.59|22647.39|22567.39|22651.82|22571.82|22647.39|22567.39|10
1735522680000|2024-12-30 01:38:00|22646.76|22566.76|22645.94|22565.94|22646.95|22566.95|22645.58|22565.58|10
1735522690000|2024-12-30 01:38:10|22645.64|22565.64|22644.67|22564.67|22645.87|22565.87|22639.75|22559.75|10
1735522700000|2024-12-30 01:38:20|22644.65|22564.65|22650.48|22570.48|22650.98|22570.98|22644.65|22564.65|10
1735522710000|2024-12-30 01:38:30|22650.61|22570.61|22647.42|22567.42|22652.47|22572.47|22646.68|22566.68|10
1735522720000|2024-12-30 01:38:40|22647.39|22567.39|22648.96|22568.96|22649.23|22569.23|22646.65|22566.65|10
1735522730000|2024-12-30 01:38:50|22650.02|22570.02|22648.53|22568.53|22650.16|22570.16|22648.53|22568.53|10
1735522740000|2024-12-30 01:39:00|22648.51|22568.51|22645.76|22565.76|22648.51|22568.51|22645.6|22565.6|9
1735522750000|2024-12-30 01:39:10|22645.79|22565.79|22639.9|22559.9|22645.79|22565.79|22639.9|22559.9|10
1735522760000|2024-12-30 01:39:20|22639.24|22559.24|22637|22557|22639.24|22559.24|22637|22557|10
1735522770000|2024-12-30 01:39:30|22635.42|22555.42|22635.87|22555.87|22636.66|22556.66|22635.26|22555.26|9
1735522780000|2024-12-30 01:39:40|22635.89|22555.89|22626.68|22546.68|22637.17|22557.17|22626.68|22546.68|10
1735522790000|2024-12-30 01:39:50|22626.24|22546.24|22622.43|22542.43|22626.24|22546.24|22620.67|22540.67|10
1735522800000|2024-12-30 01:40:00|22622.62|22542.62|22619.28|22539.28|22622.62|22542.62|22619.28|22539.28|9
1735522810000|2024-12-30 01:40:10|22619.12|22539.12|22621.98|22541.98|22621.98|22541.98|22619.12|22539.12|10
1735522820000|2024-12-30 01:40:20|22622.35|22542.35|22622.83|22542.83|22622.83|22542.83|22621.7|22541.7|10
1735522830000|2024-12-30 01:40:30|22623.82|22543.82|22625.08|22545.08|22625.43|22545.43|22623.82|22543.82|10
1735522840000|2024-12-30 01:40:40|22624.9|22544.9|22624.47|22544.47|22624.9|22544.9|22623.61|22543.61|9
1735522850000|2024-12-30 01:40:50|22624.44|22544.44|22625.61|22545.61|22625.92|22545.92|22624.44|22544.44|10
1735522860000|2024-12-30 01:41:00|22624.96|22544.96|22625.51|22545.51|22626|22546|22624.96|22544.96|10
1735522870000|2024-12-30 01:41:10|22625.06|22545.06|22620.38|22540.38|22625.06|22545.06|22620.38|22540.38|9
1735522880000|2024-12-30 01:41:20|22619.98|22539.98|22613.09|22533.09|22619.98|22539.98|22613.09|22533.09|10
1735522890000|2024-12-30 01:41:30|22611.98|22531.98|22603.26|22523.26|22611.98|22531.98|22603.26|22523.26|10
1735522900000|2024-12-30 01:41:40|22603.35|22523.35|22602.89|22522.89|22603.52|22523.52|22602.74|22522.74|10
1735522910000|2024-12-30 01:41:50|22603.44|22523.44|22607.27|22527.27|22607.27|22527.27|22603.44|22523.44|10
1735522920000|2024-12-30 01:42:00|22607.18|22527.18|22604.97|22524.97|22607.21|22527.21|22604.97|22524.97|8
1735522930000|2024-12-30 01:42:10|22604.01|22524.01|22588.64|22508.64|22604.01|22524.01|22588.64|22508.64|10
1735522940000|2024-12-30 01:42:20|22581.68|22501.68|22575.27|22495.27|22581.68|22501.68|22575.27|22495.27|10
1735522950000|2024-12-30 01:42:30|22575.81|22495.81|22573.24|22493.24|22575.81|22495.81|22572.59|22492.59|10
1735522960000|2024-12-30 01:42:40|22573.16|22493.16|22573.78|22493.78|22573.92|22493.92|22571.74|22491.74|9
1735522970000|2024-12-30 01:42:50|22573.65|22493.65|22575.66|22495.66|22575.66|22495.66|22573.53|22493.53|10
1735522980000|2024-12-30 01:43:00|22575.81|22495.81|22567|22487|22575.81|22495.81|22567|22487|10
1735522990000|2024-12-30 01:43:10|22565.89|22485.89|22563.1|22483.1|22565.89|22485.89|22561.36|22481.36|9
1735523000000|2024-12-30 01:43:20|22562.03|22482.03|22566.09|22486.09|22566.09|22486.09|22561.96|22481.96|9
1735523010000|2024-12-30 01:43:30|22567.4|22487.4|22570.54|22490.54|22570.54|22490.54|22567.4|22487.4|9
1735523020000|2024-12-30 01:43:40|22570.64|22490.64|22570.13|22490.13|22572.67|22492.67|22570.13|22490.13|9
1735523030000|2024-12-30 01:43:50|22570.07|22490.07|22566.14|22486.14|22570.23|22490.23|22566.14|22486.14|9
1735523040000|2024-12-30 01:44:00|22565.97|22485.97|22559.19|22479.19|22565.97|22485.97|22559.19|22479.19|10
1735523050000|2024-12-30 01:44:10|22558.24|22478.24|22553.71|22473.71|22558.24|22478.24|22553.71|22473.71|10
1735523060000|2024-12-30 01:44:20|22553.12|22473.12|22551.85|22471.85|22553.72|22473.72|22551.85|22471.85|10
1735523070000|2024-12-30 01:44:30|22551.46|22471.46|22549.05|22469.05|22551.46|22471.46|22549.05|22469.05|10
1735523080000|2024-12-30 01:44:40|22548.98|22468.98|22547.45|22467.45|22548.98|22468.98|22547.42|22467.42|9
1735523090000|2024-12-30 01:44:50|22546.57|22466.57|22548.92|22468.92|22548.92|22468.92|22546.24|22466.24|10
1735523100000|2024-12-30 01:45:00|22549.3|22469.3|22547.94|22467.94|22549.81|22469.81|22547.94|22467.94|10
1735523110000|2024-12-30 01:45:10|22546.88|22466.88|22534.59|22454.59|22546.88|22466.88|22534.59|22454.59|10
1735523120000|2024-12-30 01:45:20|22533.2|22453.2|22529.45|22449.45|22533.2|22453.2|22529.45|22449.45|10
1735523130000|2024-12-30 01:45:30|22529|22449|22526.08|22446.08|22529|22449|22526.08|22446.08|9
1735523140000|2024-12-30 01:45:40|22526.22|22446.22|22527.16|22447.16|22528.44|22448.44|22526.22|22446.22|10
1735523150000|2024-12-30 01:45:50|22527.8|22447.8|22532.68|22452.68|22532.68|22452.68|22527.74|22447.74|10
1735523160000|2024-12-30 01:46:00|22532.53|22452.53|22534.05|22454.05|22535.34|22455.34|22532.53|22452.53|10
1735523170000|2024-12-30 01:46:10|22533.77|22453.77|22519.09|22439.09|22533.87|22453.87|22519.09|22439.09|10
1735523180000|2024-12-30 01:46:20|22517.92|22437.92|22509.76|22429.76|22518.4|22438.4|22509.76|22429.76|10
1735523190000|2024-12-30 01:46:30|22510.82|22430.82|22507.48|22427.48|22510.97|22430.97|22507.41|22427.41|10
1735523200000|2024-12-30 01:46:40|22503.26|22423.26|22500.81|22420.81|22503.26|22423.26|22500.26|22420.26|9
1735523210000|2024-12-30 01:46:50|22500.07|22420.07|22495.26|22415.26|22500.07|22420.07|22495.26|22415.26|10
1735523220000|2024-12-30 01:47:00|22491.85|22411.85|22485.11|22405.11|22492.16|22412.16|22485.11|22405.11|10
1735523230000|2024-12-30 01:47:10|22483.81|22403.81|22482.52|22402.52|22483.91|22403.91|22482.52|22402.52|9
1735523240000|2024-12-30 01:47:20|22481.58|22401.58|22478.62|22398.62|22481.58|22401.58|22478.46|22398.46|10
1735523250000|2024-12-30 01:47:30|22479.04|22399.04|22483.99|22403.99|22483.99|22403.99|22479.04|22399.04|10
1735523260000|2024-12-30 01:47:40|22484.2|22404.2|22486.32|22406.32|22486.32|22406.32|22483.98|22403.98|10
1735523270000|2024-12-30 01:47:50|22488.79|22408.79|22487.09|22407.09|22489.22|22409.22|22487.09|22407.09|10
1735523280000|2024-12-30 01:48:00|22486.5|22406.5|22479.95|22399.95|22486.5|22406.5|22479.26|22399.26|10
1735523290000|2024-12-30 01:48:10|22479.32|22399.32|22481.67|22401.67|22481.67|22401.67|22479.2|22399.2|10
1735523300000|2024-12-30 01:48:20|22482.03|22402.03|22481.64|22401.64|22482.23|22402.23|22481.6|22401.6|10
1735523310000|2024-12-30 01:48:30|22481.08|22401.08|22480.96|22400.96|22481.68|22401.68|22480.42|22400.42|10
1735523320000|2024-12-30 01:48:40|22481.24|22401.24|22482.8|22402.8|22482.8|22402.8|22481.24|22401.24|9
1735523330000|2024-12-30 01:48:50|22482.87|22402.87|22483.44|22403.44|22483.44|22403.44|22481.47|22401.47|10
1735523340000|2024-12-30 01:49:00|22483.43|22403.43|22479.52|22399.52|22483.47|22403.47|22478.44|22398.44|10
1735523350000|2024-12-30 01:49:10|22479.53|22399.53|22480.7|22400.7|22481.12|22401.12|22479.53|22399.53|9
1735523360000|2024-12-30 01:49:20|22480.32|22400.32|22482.47|22402.47|22482.47|22402.47|22480.32|22400.32|10
1735523370000|2024-12-30 01:49:30|22482.63|22402.63|22494.47|22414.47|22507.46|22427.46|22482.54|22402.54|10
1735523380000|2024-12-30 01:49:40|22495.05|22415.05|22496.58|22416.58|22498.05|22418.05|22495.05|22415.05|10
1735523390000|2024-12-30 01:49:50|22496.4|22416.4|22498.74|22418.74|22498.74|22418.74|22496.4|22416.4|10
1735523400000|2024-12-30 01:50:00|22499.21|22419.21|22511.91|22431.91|22511.91|22431.91|22498.92|22418.92|10
1735523410000|2024-12-30 01:50:10|22512.32|22432.32|22508.63|22428.63|22512.32|22432.32|22507.58|22427.58|9
1735523420000|2024-12-30 01:50:20|22508|22428|22501.83|22421.83|22508|22428|22501.04|22421.04|10
1735523430000|2024-12-30 01:50:30|22501.48|22421.48|22503.26|22423.26|22503.26|22423.26|22501.24|22421.24|10
1735523440000|2024-12-30 01:50:40|22503.45|22423.45|22504.55|22424.55|22505.87|22425.87|22503.42|22423.42|10
1735523450000|2024-12-30 01:50:50|22504.81|22424.81|22506.98|22426.98|22507.21|22427.21|22504.69|22424.69|10
1735523460000|2024-12-30 01:51:00|22507.03|22427.03|22504.35|22424.35|22507.15|22427.15|22504.35|22424.35|10
1735523470000|2024-12-30 01:51:10|22503.08|22423.08|22502.48|22422.48|22503.08|22423.08|22501.99|22421.99|10
1735523480000|2024-12-30 01:51:20|22503|22423|22498.88|22418.88|22503.24|22423.24|22498.88|22418.88|10
1735523490000|2024-12-30 01:51:30|22498.09|22418.09|22497.86|22417.86|22499.16|22419.16|22497.06|22417.06|10
1735523500000|2024-12-30 01:51:40|22497.8|22417.8|22501.87|22421.87|22501.87|22421.87|22497.8|22417.8|10
1735523510000|2024-12-30 01:51:50|22503.89|22423.89|22506.36|22426.36|22506.36|22426.36|22502.3|22422.3|10
1735523520000|2024-12-30 01:52:00|22508.46|22428.46|22511.32|22431.32|22511.68|22431.68|22508.46|22428.46|10
1735523530000|2024-12-30 01:52:10|22513.81|22433.81|22513.81|22433.81|22515.47|22435.47|22513.81|22433.81|10
1735523540000|2024-12-30 01:52:20|22513.37|22433.37|22516.56|22436.56|22516.56|22436.56|22512.75|22432.75|10
1735523550000|2024-12-30 01:52:30|22516.81|22436.81|22518.06|22438.06|22518.82|22438.82|22516.81|22436.81|10
1735523560000|2024-12-30 01:52:40|22517.45|22437.45|22514.8|22434.8|22517.45|22437.45|22514.8|22434.8|10
1735523570000|2024-12-30 01:52:50|22513.94|22433.94|22517.78|22437.78|22517.78|22437.78|22513.79|22433.79|9
1735523580000|2024-12-30 01:53:00|22517.79|22437.79|22521.34|22441.34|22521.34|22441.34|22517.71|22437.71|10
1735523590000|2024-12-30 01:53:10|22521.44|22441.44|22528.08|22448.08|22528.08|22448.08|22521.44|22441.44|10
1735523600000|2024-12-30 01:53:20|22528.14|22448.14|22524.94|22444.94|22529.4|22449.4|22524.81|22444.81|10
1735523610000|2024-12-30 01:53:30|22524.63|22444.63|22521.81|22441.81|22524.63|22444.63|22521.51|22441.51|10
1735523620000|2024-12-30 01:53:40|22521.65|22441.65|22520.1|22440.1|22521.65|22441.65|22519.87|22439.87|10
1735523630000|2024-12-30 01:53:50|22520.32|22440.32|22521.51|22441.51|22521.58|22441.58|22520.32|22440.32|8
1735523640000|2024-12-30 01:54:00|22520.84|22440.84|22526.47|22446.47|22526.47|22446.47|22520.84|22440.84|10
1735523650000|2024-12-30 01:54:10|22527.7|22447.7|22533.53|22453.53|22533.53|22453.53|22526.72|22446.72|9
1735523660000|2024-12-30 01:54:20|22533.74|22453.74|22538.18|22458.18|22538.18|22458.18|22533.74|22453.74|10
1735523670000|2024-12-30 01:54:30|22538.2|22458.2|22542.65|22462.65|22542.65|22462.65|22538.2|22458.2|10
1735523680000|2024-12-30 01:54:40|22542.99|22462.99|22543.24|22463.24|22544.49|22464.49|22542.99|22462.99|10
1735523690000|2024-12-30 01:54:50|22542.76|22462.76|22544.53|22464.53|22544.53|22464.53|22541.81|22461.81|10
1735523700000|2024-12-30 01:55:00|22545.24|22465.24|22547.74|22467.74|22548.39|22468.39|22545.24|22465.24|10
1735523710000|2024-12-30 01:55:10|22547.63|22467.63|22547.18|22467.18|22547.63|22467.63|22546.64|22466.64|10
1735523720000|2024-12-30 01:55:20|22547.14|22467.14|22544.77|22464.77|22547.14|22467.14|22544.14|22464.14|10
1735523730000|2024-12-30 01:55:30|22543.86|22463.86|22544.02|22464.02|22544.32|22464.32|22542.27|22462.27|10
1735523740000|2024-12-30 01:55:40|22543.34|22463.34|22539.75|22459.75|22543.41|22463.41|22539.75|22459.75|10
1735523750000|2024-12-30 01:55:50|22539.66|22459.66|22534.84|22454.84|22539.66|22459.66|22534.84|22454.84|10
1735523760000|2024-12-30 01:56:00|22534.89|22454.89|22534.8|22454.8|22536.43|22456.43|22534.8|22454.8|10
1735523770000|2024-12-30 01:56:10|22534.97|22454.97|22532.77|22452.77|22534.97|22454.97|22532.77|22452.77|10
1735523780000|2024-12-30 01:56:20|22532.3|22452.3|22533.02|22453.02|22533.51|22453.51|22532.3|22452.3|10
1735523790000|2024-12-30 01:56:30|22532.19|22452.19|22530.38|22450.38|22532.6|22452.6|22530.38|22450.38|10
1735523800000|2024-12-30 01:56:40|22530.29|22450.29|22530.58|22450.58|22531.49|22451.49|22530.08|22450.08|10
1735523810000|2024-12-30 01:56:50|22530.9|22450.9|22530.23|22450.23|22530.99|22450.99|22528.33|22448.33|10
1735523820000|2024-12-30 01:57:00|22532.5|22452.5|22536.8|22456.8|22536.8|22456.8|22532.5|22452.5|9
1735523830000|2024-12-30 01:57:10|22539.48|22459.48|22540.83|22460.83|22541.12|22461.12|22539.48|22459.48|10
1735523840000|2024-12-30 01:57:20|22540.95|22460.95|22545.69|22465.69|22545.69|22465.69|22540.37|22460.37|10
1735523850000|2024-12-30 01:57:30|22546.54|22466.54|22559.31|22479.31|22559.31|22479.31|22546.54|22466.54|10
1735523860000|2024-12-30 01:57:40|22559.73|22479.73|22559.31|22479.31|22561.12|22481.12|22559.31|22479.31|10
1735523870000|2024-12-30 01:57:50|22559.29|22479.29|22556.23|22476.23|22559.29|22479.29|22556.23|22476.23|10
1735523880000|2024-12-30 01:58:00|22556.31|22476.31|22556.85|22476.85|22557.23|22477.23|22556.31|22476.31|10
1735523890000|2024-12-30 01:58:10|22556.96|22476.96|22556.28|22476.28|22556.96|22476.96|22555.84|22475.84|10
1735523900000|2024-12-30 01:58:20|22556.24|22476.24|22556.61|22476.61|22556.61|22476.61|22556|22476|9
1735523910000|2024-12-30 01:58:30|22556.57|22476.57|22555.42|22475.42|22556.64|22476.64|22555.42|22475.42|10
1735523920000|2024-12-30 01:58:40|22556.39|22476.39|22558.93|22478.93|22559.41|22479.41|22556.3|22476.3|9
1735523930000|2024-12-30 01:58:50|22558.99|22478.99|22559.84|22479.84|22559.84|22479.84|22558.39|22478.39|10
1735523940000|2024-12-30 01:59:00|22560.54|22480.54|22559.78|22479.78|22560.99|22480.99|22559.51|22479.51|10
1735523950000|2024-12-30 01:59:10|22559.93|22479.93|22559.12|22479.12|22562.54|22482.54|22559.12|22479.12|10
1735523960000|2024-12-30 01:59:20|22558.74|22478.74|22553.85|22473.85|22558.74|22478.74|22553.85|22473.85|10
1735523970000|2024-12-30 01:59:30|22552.77|22472.77|22549.67|22469.67|22552.89|22472.89|22549.67|22469.67|10
1735523980000|2024-12-30 01:59:40|22550.08|22470.08|22553.58|22473.58|22553.58|22473.58|22550.08|22470.08|9
1735523990000|2024-12-30 01:59:50|22553.4|22473.4|22553.49|22473.49|22553.71|22473.71|22553.22|22473.22|9
1735524000000|2024-12-30 02:00:00|22553.59|22473.59|22557.4|22477.4|22557.4|22477.4|22553.59|22473.59|10
1735524010000|2024-12-30 02:00:10|22558.32|22478.32|22562.62|22482.62|22563.09|22483.09|22558.32|22478.32|10
1735524020000|2024-12-30 02:00:20|22562.74|22482.74|22564.94|22484.94|22567.34|22487.34|22562.74|22482.74|10
1735524030000|2024-12-30 02:00:30|22565.07|22485.07|22567.39|22487.39|22567.39|22487.39|22565.07|22485.07|10
1735524040000|2024-12-30 02:00:40|22567.47|22487.47|22569.78|22489.78|22584.58|22504.58|22567.46|22487.46|10
1735524050000|2024-12-30 02:00:50|22569.75|22489.75|22573.77|22493.77|22573.77|22493.77|22569.75|22489.75|9
1735524060000|2024-12-30 02:01:00|22574.36|22494.36|22573.05|22493.05|22574.36|22494.36|22573.01|22493.01|10
1735524070000|2024-12-30 02:01:10|22572.21|22492.21|22572.89|22492.89|22572.89|22492.89|22569.27|22489.27|10
1735524080000|2024-12-30 02:01:20|22572.39|22492.39|22572.78|22492.78|22573.58|22493.58|22572.33|22492.33|10
1735524090000|2024-12-30 02:01:30|22573.24|22493.24|22575.99|22495.99|22575.99|22495.99|22573.24|22493.24|10
1735524100000|2024-12-30 02:01:40|22576.63|22496.63|22577.52|22497.52|22577.62|22497.62|22576.38|22496.38|10
1735524110000|2024-12-30 02:01:50|22577.72|22497.72|22575.79|22495.79|22577.72|22497.72|22575.79|22495.79|9
1735524120000|2024-12-30 02:02:00|22576.1|22496.1|22572.24|22492.24|22576.63|22496.63|22572.23|22492.23|10
1735524130000|2024-12-30 02:02:10|22572.22|22492.22|22570.34|22490.34|22572.25|22492.25|22569.18|22489.18|10
1735524140000|2024-12-30 02:02:20|22570.18|22490.18|22563.46|22483.46|22570.18|22490.18|22563.19|22483.19|10
1735524150000|2024-12-30 02:02:30|22563.6|22483.6|22566.19|22486.19|22566.31|22486.31|22562.73|22482.73|10
1735524160000|2024-12-30 02:02:40|22566.42|22486.42|22565.6|22485.6|22566.42|22486.42|22565.52|22485.52|9
1735524170000|2024-12-30 02:02:50|22565.61|22485.61|22567.61|22487.61|22567.64|22487.64|22565.61|22485.61|10
1735524180000|2024-12-30 02:03:00|22567.77|22487.77|22570.85|22490.85|22570.85|22490.85|22567.77|22487.77|10
1735524190000|2024-12-30 02:03:10|22570.93|22490.93|22567.79|22487.79|22570.99|22490.99|22567.54|22487.54|10
1735524200000|2024-12-30 02:03:20|22567.65|22487.65|22563.07|22483.07|22567.65|22487.65|22563.07|22483.07|10
1735524210000|2024-12-30 02:03:30|22563.36|22483.36|22565.43|22485.43|22565.43|22485.43|22563.36|22483.36|10
1735524220000|2024-12-30 02:03:40|22565.6|22485.6|22559.42|22479.42|22565.6|22485.6|22559.42|22479.42|10
1735524230000|2024-12-30 02:03:50|22559.54|22479.54|22549.26|22469.26|22559.54|22479.54|22549.05|22469.05|10
1735524240000|2024-12-30 02:04:00|22549.52|22469.52|22551.81|22471.81|22551.81|22471.81|22549.47|22469.47|9
1735524250000|2024-12-30 02:04:10|22551.1|22471.1|22549.57|22469.57|22551.17|22471.17|22549.57|22469.57|10
1735524260000|2024-12-30 02:04:20|22549.6|22469.6|22545.99|22465.99|22549.6|22469.6|22545.84|22465.84|10
1735524270000|2024-12-30 02:04:30|22546.01|22466.01|22547.99|22467.99|22547.99|22467.99|22544.69|22464.69|9
1735524280000|2024-12-30 02:04:40|22548.75|22468.75|22547.27|22467.27|22550.19|22470.19|22547.27|22467.27|10
1735524290000|2024-12-30 02:04:50|22546.02|22466.02|22542.99|22462.99|22546.02|22466.02|22542.92|22462.92|10
1735524300000|2024-12-30 02:05:00|22542.87|22462.87|22543.08|22463.08|22543.25|22463.25|22542.7|22462.7|10
1735524310000|2024-12-30 02:05:10|22543.33|22463.33|22539.63|22459.63|22543.33|22463.33|22539.63|22459.63|10
1735524320000|2024-12-30 02:05:20|22539.42|22459.42|22541.02|22461.02|22541.02|22461.02|22539.42|22459.42|10
1735524330000|2024-12-30 02:05:30|22541.01|22461.01|22536.84|22456.84|22541.01|22461.01|22536.84|22456.84|10
1735524340000|2024-12-30 02:05:40|22536.67|22456.67|22536.31|22456.31|22536.67|22456.67|22535.17|22455.17|10
1735524350000|2024-12-30 02:05:50|22536.37|22456.37|22533.39|22453.39|22536.37|22456.37|22533.22|22453.22|10
1735524360000|2024-12-30 02:06:00|22534.4|22454.4|22540.19|22460.19|22540.19|22460.19|22534.4|22454.4|10
1735524370000|2024-12-30 02:06:10|22539.95|22459.95|22536.8|22456.8|22540.05|22460.05|22536.47|22456.47|10
1735524380000|2024-12-30 02:06:20|22536.09|22456.09|22533.03|22453.03|22536.09|22456.09|22533.03|22453.03|9
1735524390000|2024-12-30 02:06:30|22532.37|22452.37|22529.26|22449.26|22532.38|22452.38|22529.26|22449.26|10
1735524400000|2024-12-30 02:06:40|22529.14|22449.14|22527.95|22447.95|22529.22|22449.22|22527.95|22447.95|10
1735524410000|2024-12-30 02:06:50|22527.88|22447.88|22525.16|22445.16|22528.02|22448.02|22525.16|22445.16|10
1735524420000|2024-12-30 02:07:00|22518.39|22438.39|22518.11|22438.11|22520|22440|22518.11|22438.11|10
1735524430000|2024-12-30 02:07:10|22517.97|22437.97|22505.69|22425.69|22517.97|22437.97|22505.69|22425.69|10
1735524440000|2024-12-30 02:07:20|22504.95|22424.95|22499.99|22419.99|22504.95|22424.95|22499.99|22419.99|10
1735524450000|2024-12-30 02:07:30|22499.8|22419.8|22498.38|22418.38|22500.3|22420.3|22497.58|22417.58|9
1735524460000|2024-12-30 02:07:40|22498.34|22418.34|22495.98|22415.98|22498.34|22418.34|22495.98|22415.98|9
1735524470000|2024-12-30 02:07:50|22495.1|22415.1|22492.59|22412.59|22495.12|22415.12|22492.55|22412.55|9
1735524480000|2024-12-30 02:08:00|22492.9|22412.9|22493.55|22413.55|22494.07|22414.07|22492.9|22412.9|9
1735524490000|2024-12-30 02:08:10|22493.27|22413.27|22489.54|22409.54|22494.98|22414.98|22489.05|22409.05|10
1735524500000|2024-12-30 02:08:20|22490.46|22410.46|22488.71|22408.71|22490.46|22410.46|22488.59|22408.59|10
1735524510000|2024-12-30 02:08:30|22489.5|22409.5|22489.25|22409.25|22490.48|22410.48|22488.99|22408.99|10
1735524520000|2024-12-30 02:08:40|22489.26|22409.26|22492.18|22412.18|22492.18|22412.18|22489.26|22409.26|10
1735524530000|2024-12-30 02:08:50|22492.31|22412.31|22497.77|22417.77|22497.87|22417.87|22492.31|22412.31|10
1735524540000|2024-12-30 02:09:00|22498.72|22418.72|22499.57|22419.57|22499.71|22419.71|22498.72|22418.72|10
1735524550000|2024-12-30 02:09:10|22499.28|22419.28|22497.44|22417.44|22499.4|22419.4|22497.44|22417.44|10
1735524560000|2024-12-30 02:09:20|22497.15|22417.15|22492.75|22412.75|22497.15|22417.15|22492.69|22412.69|9
1735524570000|2024-12-30 02:09:30|22492.53|22412.53|22493.09|22413.09|22493.09|22413.09|22492.53|22412.53|9
1735524580000|2024-12-30 02:09:40|22493.33|22413.33|22492.43|22412.43|22493.95|22413.95|22492.31|22412.31|10
1735524590000|2024-12-30 02:09:50|22492.47|22412.47|22490.83|22410.83|22492.5|22412.5|22490.52|22410.52|10
1735524600000|2024-12-30 02:10:00|22490.91|22410.91|22495.05|22415.05|22495.05|22415.05|22490.78|22410.78|9
1735524610000|2024-12-30 02:10:10|22495.75|22415.75|22496.06|22416.06|22496.31|22416.31|22495.19|22415.19|9
1735524620000|2024-12-30 02:10:20|22496.21|22416.21|22497.56|22417.56|22497.56|22417.56|22495.86|22415.86|10
1735524630000|2024-12-30 02:10:30|22497.9|22417.9|22500.24|22420.24|22500.9|22420.9|22497.9|22417.9|10
1735524640000|2024-12-30 02:10:40|22499.65|22419.65|22499.43|22419.43|22499.79|22419.79|22498.78|22418.78|9
1735524650000|2024-12-30 02:10:50|22499.44|22419.44|22497.43|22417.43|22499.48|22419.48|22497.12|22417.12|10
1735524660000|2024-12-30 02:11:00|22497.32|22417.32|22495.04|22415.04|22497.83|22417.83|22495.04|22415.04|10
1735524670000|2024-12-30 02:11:10|22493.42|22413.42|22485.47|22405.47|22493.42|22413.42|22485.47|22405.47|10
1735524680000|2024-12-30 02:11:20|22483.85|22403.85|22483.42|22403.42|22483.85|22403.85|22481.71|22401.71|10
1735524690000|2024-12-30 02:11:30|22483.41|22403.41|22481.59|22401.59|22483.41|22403.41|22481.59|22401.59|9
1735524700000|2024-12-30 02:11:40|22481.17|22401.17|22479.99|22399.99|22481.17|22401.17|22479.05|22399.05|10
1735524710000|2024-12-30 02:11:50|22479.9|22399.9|22481.19|22401.19|22481.19|22401.19|22479.76|22399.76|10
1735524720000|2024-12-30 02:12:00|22480.96|22400.96|22480.12|22400.12|22480.96|22400.96|22479.93|22399.93|10
1735524730000|2024-12-30 02:12:10|22479.81|22399.81|22479.25|22399.25|22480.01|22400.01|22479.22|22399.22|10
1735524740000|2024-12-30 02:12:20|22479.33|22399.33|22480.39|22400.39|22480.39|22400.39|22479.33|22399.33|10
1735524750000|2024-12-30 02:12:30|22480.48|22400.48|22488.1|22408.1|22488.17|22408.17|22480.48|22400.48|9
1735524760000|2024-12-30 02:12:40|22487.71|22407.71|22488.03|22408.03|22488.29|22408.29|22487.16|22407.16|10
1735524770000|2024-12-30 02:12:50|22483.37|22403.37|22483.21|22403.21|22483.7|22403.7|22482.58|22402.58|10
1735524780000|2024-12-30 02:13:00|22483.85|22403.85|22482.79|22402.79|22484.51|22404.51|22482.79|22402.79|10
1735524790000|2024-12-30 02:13:10|22482.84|22402.84|22481.68|22401.68|22483.32|22403.32|22481.68|22401.68|9
1735524800000|2024-12-30 02:13:20|22481.3|22401.3|22480.42|22400.42|22481.5|22401.5|22480.42|22400.42|10
1735524810000|2024-12-30 02:13:30|22480.5|22400.5|22477.84|22397.84|22480.5|22400.5|22477.84|22397.84|10
1735524820000|2024-12-30 02:13:40|22477.8|22397.8|22478.08|22398.08|22478.25|22398.25|22477.56|22397.56|10
1735524830000|2024-12-30 02:13:50|22477.97|22397.97|22479.02|22399.02|22479.06|22399.06|22477.81|22397.81|10
1735524840000|2024-12-30 02:14:00|22479.04|22399.04|22480.03|22400.03|22480.03|22400.03|22478.77|22398.77|10
1735524850000|2024-12-30 02:14:10|22480.06|22400.06|22477.47|22397.47|22480.06|22400.06|22476.19|22396.19|10
1735524860000|2024-12-30 02:14:20|22477.8|22397.8|22477.05|22397.05|22477.83|22397.83|22477.05|22397.05|10
1735524870000|2024-12-30 02:14:30|22477.13|22397.13|22479.14|22399.14|22479.4|22399.4|22476|22396|9
1735524880000|2024-12-30 02:14:40|22478.86|22398.86|22465.63|22385.63|22478.86|22398.86|22465.63|22385.63|10
1735524890000|2024-12-30 02:14:50|22465.3|22385.3|22463|22383|22465.3|22385.3|22462.73|22382.73|10
1735524900000|2024-12-30 02:15:00|22463.29|22383.29|22461.67|22381.67|22463.29|22383.29|22460.03|22380.03|10
1735524910000|2024-12-30 02:15:10|22461.58|22381.58|22458.34|22378.34|22461.58|22381.58|22457.35|22377.35|10
1735524920000|2024-12-30 02:15:20|22458.54|22378.54|22459.44|22379.44|22459.44|22379.44|22458.13|22378.13|9
1735524930000|2024-12-30 02:15:30|22460|22380|22462.12|22382.12|22462.12|22382.12|22460|22380|10
1735524940000|2024-12-30 02:15:40|22462.18|22382.18|22466.25|22386.25|22467.51|22387.51|22462.12|22382.12|10
1735524950000|2024-12-30 02:15:50|22466.46|22386.46|22467.43|22387.43|22467.43|22387.43|22466.46|22386.46|8
1735524960000|2024-12-30 02:16:00|22467.86|22387.86|22468.05|22388.05|22468.31|22388.31|22467.66|22387.66|9
1735524970000|2024-12-30 02:16:10|22468.33|22388.33|22470.66|22390.66|22470.66|22390.66|22468.33|22388.33|10
1735524980000|2024-12-30 02:16:20|22470.7|22390.7|22474.29|22394.29|22474.29|22394.29|22470.7|22390.7|10
1735524990000|2024-12-30 02:16:30|22474.26|22394.26|22475.59|22395.59|22475.63|22395.63|22473.9|22393.9|10
1735525000000|2024-12-30 02:16:40|22474.73|22394.73|22472.07|22392.07|22474.73|22394.73|22472.06|22392.06|10
1735525010000|2024-12-30 02:16:50|22472.12|22392.12|22469.24|22389.24|22472.12|22392.12|22469.24|22389.24|10
1735525020000|2024-12-30 02:17:00|22469.1|22389.1|22466.92|22386.92|22469.1|22389.1|22466.92|22386.92|8
1735525030000|2024-12-30 02:17:10|22466.08|22386.08|22462.87|22382.87|22466.42|22386.42|22462.87|22382.87|10
1735525040000|2024-12-30 02:17:20|22463.4|22383.4|22463.85|22383.85|22464.88|22384.88|22463.4|22383.4|10
1735525050000|2024-12-30 02:17:30|22463.66|22383.66|22463.99|22383.99|22464.09|22384.09|22463.4|22383.4|10
1735525060000|2024-12-30 02:17:40|22463.39|22383.39|22460.7|22380.7|22463.39|22383.39|22460.7|22380.7|10
1735525070000|2024-12-30 02:17:50|22462.52|22382.52|22468.53|22388.53|22468.53|22388.53|22462.52|22382.52|9
1735525080000|2024-12-30 02:18:00|22468.78|22388.78|22466.62|22386.62|22469.18|22389.18|22466.62|22386.62|10
1735525090000|2024-12-30 02:18:10|22465.86|22385.86|22463.49|22383.49|22465.86|22385.86|22463.49|22383.49|10
1735525100000|2024-12-30 02:18:20|22463.33|22383.33|22456.78|22376.78|22463.33|22383.33|22456.78|22376.78|10
1735525110000|2024-12-30 02:18:30|22457.02|22377.02|22456.86|22376.86|22458.51|22378.51|22456.86|22376.86|9
1735525120000|2024-12-30 02:18:40|22456.77|22376.77|22454.65|22374.65|22456.84|22376.84|22454.65|22374.65|10
1735525130000|2024-12-30 02:18:50|22454.9|22374.9|22447.19|22367.19|22454.9|22374.9|22447.05|22367.05|10
1735525140000|2024-12-30 02:19:00|22447.18|22367.18|22445.77|22365.77|22447.18|22367.18|22445.77|22365.77|10
1735525150000|2024-12-30 02:19:10|22445.69|22365.69|22444.74|22364.74|22445.69|22365.69|22444.04|22364.04|10
1735525160000|2024-12-30 02:19:20|22444.66|22364.66|22439.04|22359.04|22444.66|22364.66|22439.04|22359.04|10
1735525170000|2024-12-30 02:19:30|22438.56|22358.56|22435.87|22355.87|22438.56|22358.56|22435.87|22355.87|10
1735525180000|2024-12-30 02:19:40|22435.82|22355.82|22433.73|22353.73|22436.43|22356.43|22433.37|22353.37|10
1735525190000|2024-12-30 02:19:50|22433.4|22353.4|22434.24|22354.24|22434.24|22354.24|22432.86|22352.86|9
1735525200000|2024-12-30 02:20:00|22434.16|22354.16|22436.76|22356.76|22436.76|22356.76|22434.16|22354.16|10
1735525210000|2024-12-30 02:20:10|22438.75|22358.75|22442.97|22362.97|22442.97|22362.97|22438.75|22358.75|10
1735525220000|2024-12-30 02:20:20|22443.17|22363.17|22444.8|22364.8|22444.98|22364.98|22443.17|22363.17|10
1735525230000|2024-12-30 02:20:30|22444.53|22364.53|22433.37|22353.37|22444.53|22364.53|22433.37|22353.37|10
1735525240000|2024-12-30 02:20:40|22431.19|22351.19|22431.18|22351.18|22431.92|22351.92|22431.15|22351.15|10
1735525250000|2024-12-30 02:20:50|22431.3|22351.3|22430.45|22350.45|22431.3|22351.3|22429.94|22349.94|10
1735525260000|2024-12-30 02:21:00|22430.88|22350.88|22428.98|22348.98|22431.41|22351.41|22428.98|22348.98|9
1735525270000|2024-12-30 02:21:10|22428.38|22348.38|22427.71|22347.71|22428.91|22348.91|22427.6|22347.6|10
1735525280000|2024-12-30 02:21:20|22428.36|22348.36|22430.51|22350.51|22431.17|22351.17|22427.99|22347.99|10
1735525290000|2024-12-30 02:21:30|22429.83|22349.83|22426.12|22346.12|22429.83|22349.83|22425.86|22345.86|9
1735525300000|2024-12-30 02:21:40|22426.29|22346.29|22421.6|22341.6|22426.33|22346.33|22421.6|22341.6|10
1735525310000|2024-12-30 02:21:50|22421.18|22341.18|22423.31|22343.31|22423.31|22343.31|22421.03|22341.03|10
1735525320000|2024-12-30 02:22:00|22423.18|22343.18|22427.57|22347.57|22427.57|22347.57|22423.18|22343.18|10
1735525330000|2024-12-30 02:22:10|22427.66|22347.66|22424.34|22344.34|22427.66|22347.66|22423.88|22343.88|10
1735525340000|2024-12-30 02:22:20|22424.96|22344.96|22428.15|22348.15|22428.49|22348.49|22424.96|22344.96|10
1735525350000|2024-12-30 02:22:30|22428.37|22348.37|22426.28|22346.28|22428.37|22348.37|22426.01|22346.01|10
1735525360000|2024-12-30 02:22:40|22426.32|22346.32|22427.44|22347.44|22427.82|22347.82|22426.32|22346.32|10
1735525370000|2024-12-30 02:22:50|22426.9|22346.9|22429.32|22349.32|22429.34|22349.34|22426.9|22346.9|10
1735525380000|2024-12-30 02:23:00|22430.98|22350.98|22428.33|22348.33|22430.98|22350.98|22427.8|22347.8|9
1735525390000|2024-12-30 02:23:10|22428.28|22348.28|22426.28|22346.28|22428.57|22348.57|22426.28|22346.28|10
1735525400000|2024-12-30 02:23:20|22426.72|22346.72|22424.72|22344.72|22426.72|22346.72|22424.72|22344.72|10
1735525410000|2024-12-30 02:23:30|22424.62|22344.62|22423.27|22343.27|22424.62|22344.62|22422.56|22342.56|9
1735525420000|2024-12-30 02:23:40|22423.23|22343.23|22423.22|22343.22|22423.95|22343.95|22423.04|22343.04|10
1735525430000|2024-12-30 02:23:50|22422.96|22342.96|22423.25|22343.25|22423.32|22343.32|22422.96|22342.96|8
1735525440000|2024-12-30 02:24:00|22423.06|22343.06|22423.22|22343.22|22423.87|22343.87|22422.81|22342.81|10
1735525450000|2024-12-30 02:24:10|22423.25|22343.25|22422.66|22342.66|22423.25|22343.25|22422.1|22342.1|10
1735525460000|2024-12-30 02:24:20|22422.76|22342.76|22421.62|22341.62|22422.76|22342.76|22421.61|22341.61|9
1735525470000|2024-12-30 02:24:30|22421.5|22341.5|22421.89|22341.89|22421.91|22341.91|22420.96|22340.96|9
1735525480000|2024-12-30 02:24:40|22421.35|22341.35|22422.06|22342.06|22422.08|22342.08|22421.12|22341.12|9
1735525490000|2024-12-30 02:24:50|22422.21|22342.21|22422.66|22342.66|22422.76|22342.76|22422.21|22342.21|10
1735525500000|2024-12-30 02:25:00|22422.35|22342.35|22423.17|22343.17|22423.17|22343.17|22421.33|22341.33|9
1735525510000|2024-12-30 02:25:10|22423.26|22343.26|22423.17|22343.17|22424.48|22344.48|22422.63|22342.63|9
1735525520000|2024-12-30 02:25:20|22422.44|22342.44|22422.71|22342.71|22422.71|22342.71|22421.34|22341.34|9
1735525530000|2024-12-30 02:25:30|22422.66|22342.66|22422.35|22342.35|22422.7|22342.7|22422.35|22342.35|8
1735525540000|2024-12-30 02:25:40|22422.38|22342.38|22420.78|22340.78|22422.38|22342.38|22420.56|22340.56|10
1735525550000|2024-12-30 02:25:50|22420.79|22340.79|22421.57|22341.57|22421.74|22341.74|22420.79|22340.79|10
1735525560000|2024-12-30 02:26:00|22421.56|22341.56|22421.02|22341.02|22421.86|22341.86|22420.41|22340.41|10
1735525570000|2024-12-30 02:26:10|22420.85|22340.85|22423.31|22343.31|22423.31|22343.31|22420.85|22340.85|8
1735525580000|2024-12-30 02:26:20|22424.74|22344.74|22423.07|22343.07|22424.74|22344.74|22422.82|22342.82|10
1735525590000|2024-12-30 02:26:30|22423.17|22343.17|22423.28|22343.28|22423.55|22343.55|22423.09|22343.09|9
1735525600000|2024-12-30 02:26:40|22423.57|22343.57|22423.5|22343.5|22423.57|22343.57|22423.41|22343.41|10
1735525610000|2024-12-30 02:26:50|22423.76|22343.76|22423.44|22343.44|22424.17|22344.17|22423.44|22343.44|10
1735525620000|2024-12-30 02:27:00|22423.32|22343.32|22418.45|22338.45|22423.32|22343.32|22418.45|22338.45|10
1735525630000|2024-12-30 02:27:10|22418.24|22338.24|22414.98|22334.98|22418.24|22338.24|22414.98|22334.98|10
1735525640000|2024-12-30 02:27:20|22414.89|22334.89|22415.41|22335.41|22415.5|22335.5|22414.43|22334.43|10
1735525650000|2024-12-30 02:27:30|22415.32|22335.32|22414.13|22334.13|22415.35|22335.35|22414.13|22334.13|8
1735525660000|2024-12-30 02:27:40|22414.07|22334.07|22413.78|22333.78|22414.09|22334.09|22413.09|22333.09|9
1735525670000|2024-12-30 02:27:50|22413.99|22333.99|22414.6|22334.6|22414.6|22334.6|22413.71|22333.71|10
1735525680000|2024-12-30 02:28:00|22414.78|22334.78|22416.81|22336.81|22416.81|22336.81|22414.78|22334.78|9
1735525690000|2024-12-30 02:28:10|22416.57|22336.57|22416.48|22336.48|22416.57|22336.57|22416.1|22336.1|10
1735525700000|2024-12-30 02:28:20|22417.32|22337.32|22420.39|22340.39|22420.39|22340.39|22417.32|22337.32|10
1735525710000|2024-12-30 02:28:30|22420.64|22340.64|22421.38|22341.38|22421.53|22341.53|22420.44|22340.44|9
1735525720000|2024-12-30 02:28:40|22421.32|22341.32|22420.2|22340.2|22421.32|22341.32|22419.24|22339.24|10
1735525730000|2024-12-30 02:28:50|22420.18|22340.18|22416.59|22336.59|22420.18|22340.18|22416.59|22336.59|10
1735525740000|2024-12-30 02:29:00|22416.08|22336.08|22415.47|22335.47|22416.08|22336.08|22415.28|22335.28|10
1735525750000|2024-12-30 02:29:10|22416.53|22336.53|22416.2|22336.2|22416.54|22336.54|22415.41|22335.41|10
1735525760000|2024-12-30 02:29:20|22416.22|22336.22|22416.22|22336.22|22416.22|22336.22|22415.46|22335.46|9
1735525770000|2024-12-30 02:29:30|22416.23|22336.23|22413.39|22333.39|22416.23|22336.23|22412.09|22332.09|9
1735525780000|2024-12-30 02:29:40|22413.33|22333.33|22417.61|22337.61|22417.61|22337.61|22413.31|22333.31|10
1735525790000|2024-12-30 02:29:50|22417.62|22337.62|22419.11|22339.11|22419.42|22339.42|22417.62|22337.62|10
1735525800000|2024-12-30 02:30:00|22419.1|22339.1|22426.04|22346.04|22426.6|22346.6|22419.1|22339.1|10
1735525810000|2024-12-30 02:30:10|22426.21|22346.21|22432.1|22352.1|22432.49|22352.49|22426.21|22346.21|10
1735525820000|2024-12-30 02:30:20|22432.17|22352.17|22438.46|22358.46|22440.15|22360.15|22432.14|22352.14|10
1735525830000|2024-12-30 02:30:30|22438.32|22358.32|22436.72|22356.72|22438.32|22358.32|22436.72|22356.72|10
1735525840000|2024-12-30 02:30:40|22436.83|22356.83|22437.5|22357.5|22438.79|22358.79|22436.34|22356.34|10
1735525850000|2024-12-30 02:30:50|22437.28|22357.28|22430.7|22350.7|22437.28|22357.28|22430.7|22350.7|10
1735525860000|2024-12-30 02:31:00|22430.65|22350.65|22432.12|22352.12|22432.12|22352.12|22428.49|22348.49|10
1735525870000|2024-12-30 02:31:10|22432.47|22352.47|22434.2|22354.2|22434.2|22354.2|22432.47|22352.47|9
1735525880000|2024-12-30 02:31:20|22434.16|22354.16|22434.56|22354.56|22434.56|22354.56|22433.96|22353.96|8
1735525890000|2024-12-30 02:31:30|22434.91|22354.91|22432.95|22352.95|22435|22355|22432.95|22352.95|10
1735525900000|2024-12-30 02:31:40|22433.02|22353.02|22432.89|22352.89|22433.83|22353.83|22432.59|22352.59|10
1735525910000|2024-12-30 02:31:50|22432.63|22352.63|22435.95|22355.95|22435.95|22355.95|22432.53|22352.53|10
1735525920000|2024-12-30 02:32:00|22435.34|22355.34|22436.65|22356.65|22436.65|22356.65|22435.13|22355.13|9
1735525930000|2024-12-30 02:32:10|22436.81|22356.81|22437.57|22357.57|22438.42|22358.42|22436.8|22356.8|9
1735525940000|2024-12-30 02:32:20|22437.94|22357.94|22434.03|22354.03|22437.99|22357.99|22434.03|22354.03|10
1735525950000|2024-12-30 02:32:30|22433.9|22353.9|22433.91|22353.91|22434.18|22354.18|22433.68|22353.68|10
1735525960000|2024-12-30 02:32:40|22433.9|22353.9|22436.4|22356.4|22436.4|22356.4|22433.62|22353.62|10
1735525970000|2024-12-30 02:32:50|22436.53|22356.53|22433.18|22353.18|22436.53|22356.53|22433.18|22353.18|10
1735525980000|2024-12-30 02:33:00|22433.04|22353.04|22431.72|22351.72|22433.17|22353.17|22431.72|22351.72|10
1735525990000|2024-12-30 02:33:10|22431.13|22351.13|22424.9|22344.9|22431.13|22351.13|22424.9|22344.9|10
1735526000000|2024-12-30 02:33:20|22424.95|22344.95|22424.35|22344.35|22426.01|22346.01|22424.22|22344.22|10
1735526010000|2024-12-30 02:33:30|22424.6|22344.6|22424.34|22344.34|22424.63|22344.63|22424.14|22344.14|10
1735526020000|2024-12-30 02:33:40|22423.8|22343.8|22420.09|22340.09|22423.8|22343.8|22420.07|22340.07|10
1735526030000|2024-12-30 02:33:50|22420.12|22340.12|22422.99|22342.99|22422.99|22342.99|22419.56|22339.56|10
1735526040000|2024-12-30 02:34:00|22423.05|22343.05|22421.58|22341.58|22423.05|22343.05|22421.43|22341.43|10
1735526050000|2024-12-30 02:34:10|22421.18|22341.18|22416.81|22336.81|22421.18|22341.18|22416.56|22336.56|10
1735526060000|2024-12-30 02:34:20|22416.8|22336.8|22416.61|22336.61|22416.8|22336.8|22416.31|22336.31|9
1735526070000|2024-12-30 02:34:30|22416.09|22336.09|22410.78|22330.78|22416.09|22336.09|22410.71|22330.71|10
1735526080000|2024-12-30 02:34:40|22411.47|22331.47|22411.35|22331.35|22412.71|22332.71|22411.35|22331.35|10
1735526090000|2024-12-30 02:34:50|22411.31|22331.31|22413.01|22333.01|22413.01|22333.01|22411.26|22331.26|9
1735526100000|2024-12-30 02:35:00|22412.78|22332.78|22413.76|22333.76|22413.98|22333.98|22411.77|22331.77|10
1735526110000|2024-12-30 02:35:10|22413.49|22333.49|22411.77|22331.77|22413.49|22333.49|22411.69|22331.69|9
1735526120000|2024-12-30 02:35:20|22412.1|22332.1|22411.75|22331.75|22412.53|22332.53|22411.75|22331.75|8
1735526130000|2024-12-30 02:35:30|22411.74|22331.74|22410.59|22330.59|22411.74|22331.74|22409.28|22329.28|10
1735526140000|2024-12-30 02:35:40|22411.28|22331.28|22413.48|22333.48|22413.48|22333.48|22410.87|22330.87|10
1735526150000|2024-12-30 02:35:50|22413.59|22333.59|22419.7|22339.7|22419.7|22339.7|22413.59|22333.59|10
1735526160000|2024-12-30 02:36:00|22419.85|22339.85|22422.35|22342.35|22422.35|22342.35|22419.78|22339.78|10
1735526170000|2024-12-30 02:36:10|22423.58|22343.58|22429.23|22349.23|22429.29|22349.29|22423.58|22343.58|10
1735526180000|2024-12-30 02:36:20|22429.12|22349.12|22432.71|22352.71|22432.83|22352.83|22429.12|22349.12|10
1735526190000|2024-12-30 02:36:30|22433.47|22353.47|22440.92|22360.92|22441.34|22361.34|22433.47|22353.47|10
1735526200000|2024-12-30 02:36:40|22440.69|22360.69|22440.35|22360.35|22440.69|22360.69|22439.61|22359.61|10
1735526210000|2024-12-30 02:36:50|22440.92|22360.92|22437.8|22357.8|22441.05|22361.05|22437.8|22357.8|10
1735526220000|2024-12-30 02:37:00|22437.76|22357.76|22436.38|22356.38|22437.76|22357.76|22436.38|22356.38|10
1735526230000|2024-12-30 02:37:10|22436.67|22356.67|22436.23|22356.23|22436.67|22356.67|22434.73|22354.73|9
1735526240000|2024-12-30 02:37:20|22437.15|22357.15|22433.11|22353.11|22437.15|22357.15|22432.94|22352.94|9
1735526250000|2024-12-30 02:37:30|22433.19|22353.19|22432.71|22352.71|22433.81|22353.81|22432.6|22352.6|10
1735526260000|2024-12-30 02:37:40|22432.3|22352.3|22433.24|22353.24|22433.24|22353.24|22432.01|22352.01|8
1735526270000|2024-12-30 02:37:50|22433.72|22353.72|22437.11|22357.11|22437.11|22357.11|22433.72|22353.72|9
1735526280000|2024-12-30 02:38:00|22437.3|22357.3|22441.05|22361.05|22441.05|22361.05|22436.75|22356.75|10
1735526290000|2024-12-30 02:38:10|22441.19|22361.19|22439.26|22359.26|22441.19|22361.19|22438.68|22358.68|10
1735526300000|2024-12-30 02:38:20|22439.35|22359.35|22442.11|22362.11|22442.11|22362.11|22439.35|22359.35|10
1735526310000|2024-12-30 02:38:30|22442.49|22362.49|22441.33|22361.33|22442.62|22362.62|22441.17|22361.17|9
1735526320000|2024-12-30 02:38:40|22441.69|22361.69|22442.77|22362.77|22442.77|22362.77|22441.4|22361.4|9
1735526330000|2024-12-30 02:38:50|22442.65|22362.65|22442.72|22362.72|22443.21|22363.21|22442.65|22362.65|10
1735526340000|2024-12-30 02:39:00|22442.64|22362.64|22442.35|22362.35|22443.29|22363.29|22442.35|22362.35|9
1735526350000|2024-12-30 02:39:10|22442.22|22362.22|22444.5|22364.5|22444.51|22364.51|22442.22|22362.22|9
1735526360000|2024-12-30 02:39:20|22444.7|22364.7|22446.91|22366.91|22446.91|22366.91|22444.45|22364.45|10
1735526370000|2024-12-30 02:39:30|22446.96|22366.96|22451.18|22371.18|22451.18|22371.18|22446.96|22366.96|10
1735526380000|2024-12-30 02:39:40|22451.29|22371.29|22452.27|22372.27|22454.5|22374.5|22451.29|22371.29|10
1735526390000|2024-12-30 02:39:50|22452.63|22372.63|22452.27|22372.27|22453.43|22373.43|22452.27|22372.27|9
1735526400000|2024-12-30 02:40:00|22452.3|22372.3|22457.5|22377.5|22457.5|22377.5|22452.3|22372.3|10
1735526410000|2024-12-30 02:40:10|22457.43|22377.43|22459.73|22379.73|22460.88|22380.88|22457.43|22377.43|10
1735526420000|2024-12-30 02:40:20|22459.08|22379.08|22454.23|22374.23|22459.41|22379.41|22454.23|22374.23|10
1735526430000|2024-12-30 02:40:30|22453.57|22373.57|22453.01|22373.01|22454.52|22374.52|22453.01|22373.01|10
1735526440000|2024-12-30 02:40:40|22452.77|22372.77|22452.69|22372.69|22452.77|22372.77|22452.47|22372.47|10
1735526450000|2024-12-30 02:40:50|22452.61|22372.61|22451.96|22371.96|22452.61|22372.61|22451.3|22371.3|8
1735526460000|2024-12-30 02:41:00|22452.39|22372.39|22445.32|22365.32|22452.39|22372.39|22445.32|22365.32|10
1735526470000|2024-12-30 02:41:10|22445.86|22365.86|22445.61|22365.61|22445.86|22365.86|22445.54|22365.54|8
1735526480000|2024-12-30 02:41:20|22445.54|22365.54|22443.11|22363.11|22445.73|22365.73|22443.11|22363.11|10
1735526490000|2024-12-30 02:41:30|22442.64|22362.64|22442.54|22362.54|22442.64|22362.64|22441.7|22361.7|9
1735526500000|2024-12-30 02:41:40|22442.66|22362.66|22443.16|22363.16|22443.74|22363.74|22442.66|22362.66|10
1735526510000|2024-12-30 02:41:50|22443.9|22363.9|22445.09|22365.09|22445.89|22365.89|22443.9|22363.9|10
1735526520000|2024-12-30 02:42:00|22444.76|22364.76|22449.38|22369.38|22449.38|22369.38|22444.67|22364.67|10
1735526530000|2024-12-30 02:42:10|22449.74|22369.74|22452.39|22372.39|22452.55|22372.55|22449.74|22369.74|10
1735526540000|2024-12-30 02:42:20|22452.88|22372.88|22456.56|22376.56|22456.56|22376.56|22452.88|22372.88|10
1735526550000|2024-12-30 02:42:30|22456.36|22376.36|22458.93|22378.93|22458.93|22378.93|22456.31|22376.31|8
1735526560000|2024-12-30 02:42:40|22458.95|22378.95|22457.1|22377.1|22458.95|22378.95|22457.1|22377.1|10
1735526570000|2024-12-30 02:42:50|22456.34|22376.34|22469.22|22389.22|22469.97|22389.97|22455.96|22375.96|9
1735526580000|2024-12-30 02:43:00|22469.23|22389.23|22469.7|22389.7|22469.96|22389.96|22468.03|22388.03|9
1735526590000|2024-12-30 02:43:10|22469.66|22389.66|22469.41|22389.41|22469.89|22389.89|22469.41|22389.41|10
1735526600000|2024-12-30 02:43:20|22469.34|22389.34|22466.84|22386.84|22469.34|22389.34|22466.58|22386.58|9
1735526610000|2024-12-30 02:43:30|22466.82|22386.82|22466.37|22386.37|22467.19|22387.19|22466.37|22386.37|9
1735526620000|2024-12-30 02:43:40|22466.27|22386.27|22466.79|22386.79|22466.79|22386.79|22466.05|22386.05|9
1735526630000|2024-12-30 02:43:50|22467.29|22387.29|22466.48|22386.48|22467.61|22387.61|22466.48|22386.48|10
1735526640000|2024-12-30 02:44:00|22466.05|22386.05|22465.03|22385.03|22466.05|22386.05|22464.79|22384.79|10
1735526650000|2024-12-30 02:44:10|22465.12|22385.12|22465.42|22385.42|22465.6|22385.6|22463.98|22383.98|9
1735526660000|2024-12-30 02:44:20|22465.33|22385.33|22465.64|22385.64|22465.89|22385.89|22465.32|22385.32|10
1735526670000|2024-12-30 02:44:30|22465.6|22385.6|22454.37|22374.37|22465.6|22385.6|22453.68|22373.68|10
1735526680000|2024-12-30 02:44:40|22454.65|22374.65|22455.32|22375.32|22455.98|22375.98|22454.65|22374.65|9
1735526690000|2024-12-30 02:44:50|22455.46|22375.46|22457.77|22377.77|22457.77|22377.77|22455.46|22375.46|10
1735526700000|2024-12-30 02:45:00|22457.8|22377.8|22459.32|22379.32|22459.32|22379.32|22457.61|22377.61|10
1735526710000|2024-12-30 02:45:10|22459.3|22379.3|22458.45|22378.45|22459.34|22379.34|22456.4|22376.4|10
1735526720000|2024-12-30 02:45:20|22459.09|22379.09|22461.23|22381.23|22461.23|22381.23|22459.09|22379.09|10
1735526730000|2024-12-30 02:45:30|22461.34|22381.34|22464.22|22384.22|22464.84|22384.84|22460.04|22380.04|10
1735526740000|2024-12-30 02:45:40|22464.91|22384.91|22464.89|22384.89|22464.94|22384.94|22464.25|22384.25|10
1735526750000|2024-12-30 02:45:50|22464.96|22384.96|22465.98|22385.98|22466.17|22386.17|22464.26|22384.26|9
1735526760000|2024-12-30 02:46:00|22465.42|22385.42|22464.54|22384.54|22466.22|22386.22|22463.98|22383.98|10
1735526770000|2024-12-30 02:46:10|22464.64|22384.64|22465.94|22385.94|22465.94|22385.94|22464.64|22384.64|10
1735526780000|2024-12-30 02:46:20|22466.08|22386.08|22466.01|22386.01|22466.58|22386.58|22465.84|22385.84|10
1735526790000|2024-12-30 02:46:30|22466.35|22386.35|22464.88|22384.88|22466.63|22386.63|22464.88|22384.88|10
1735526800000|2024-12-30 02:46:40|22464.98|22384.98|22466.8|22386.8|22466.8|22386.8|22464.98|22384.98|10
1735526810000|2024-12-30 02:46:50|22466.85|22386.85|22465.91|22385.91|22466.85|22386.85|22465.34|22385.34|8
1735526820000|2024-12-30 02:47:00|22465.86|22385.86|22466.44|22386.44|22466.44|22386.44|22465.22|22385.22|10
1735526830000|2024-12-30 02:47:10|22466.05|22386.05|22464.84|22384.84|22466.11|22386.11|22464.84|22384.84|10
1735526840000|2024-12-30 02:47:20|22465.02|22385.02|22465.19|22385.19|22465.19|22385.19|22464.81|22384.81|9
1735526850000|2024-12-30 02:47:30|22464.76|22384.76|22464.38|22384.38|22464.88|22384.88|22463.12|22383.12|10
1735526860000|2024-12-30 02:47:40|22464.42|22384.42|22463.36|22383.36|22464.51|22384.51|22463.27|22383.27|10
1735526870000|2024-12-30 02:47:50|22463.39|22383.39|22462.77|22382.77|22463.39|22383.39|22462.54|22382.54|9
1735526880000|2024-12-30 02:48:00|22463.34|22383.34|22465.75|22385.75|22465.75|22385.75|22463.34|22383.34|9
1735526890000|2024-12-30 02:48:10|22466.4|22386.4|22467.6|22387.6|22467.68|22387.68|22466.37|22386.37|9
1735526900000|2024-12-30 02:48:20|22467.51|22387.51|22471.45|22391.45|22471.45|22391.45|22467.51|22387.51|10
1735526910000|2024-12-30 02:48:30|22471.46|22391.46|22474.86|22394.86|22474.86|22394.86|22471.46|22391.46|10
1735526920000|2024-12-30 02:48:40|22475.63|22395.63|22478.27|22398.27|22478.66|22398.66|22475.63|22395.63|9
1735526930000|2024-12-30 02:48:50|22478.57|22398.57|22480.84|22400.84|22480.84|22400.84|22478.57|22398.57|10
1735526940000|2024-12-30 02:49:00|22480.48|22400.48|22479.47|22399.47|22480.56|22400.56|22479.47|22399.47|10
1735526950000|2024-12-30 02:49:10|22479.92|22399.92|22484.25|22404.25|22484.25|22404.25|22479.92|22399.92|10
1735526960000|2024-12-30 02:49:20|22484.24|22404.24|22485.23|22405.23|22485.25|22405.25|22484|22404|9
1735526970000|2024-12-30 02:49:30|22485.37|22405.37|22484.31|22404.31|22485.37|22405.37|22484.19|22404.19|9
1735526980000|2024-12-30 02:49:40|22484.27|22404.27|22484.94|22404.94|22484.99|22404.99|22484.27|22404.27|10
1735526990000|2024-12-30 02:49:50|22484.95|22404.95|22483.27|22403.27|22484.95|22404.95|22483.25|22403.25|10
1735527000000|2024-12-30 02:50:00|22483.28|22403.28|22485.6|22405.6|22486.48|22406.48|22483.28|22403.28|9
1735527010000|2024-12-30 02:50:10|22484.78|22404.78|22482.15|22402.15|22484.78|22404.78|22482.03|22402.03|10
1735527020000|2024-12-30 02:50:20|22482.14|22402.14|22482.72|22402.72|22484.25|22404.25|22481.81|22401.81|10
1735527030000|2024-12-30 02:50:30|22482.74|22402.74|22482.16|22402.16|22482.75|22402.75|22482.14|22402.14|10
1735527040000|2024-12-30 02:50:40|22481.83|22401.83|22478.65|22398.65|22482.08|22402.08|22478.65|22398.65|10
1735527050000|2024-12-30 02:50:50|22478.35|22398.35|22478.13|22398.13|22478.35|22398.35|22477.93|22397.93|10
1735527060000|2024-12-30 02:51:00|22478.14|22398.14|22476.8|22396.8|22478.51|22398.51|22475.94|22395.94|10
1735527070000|2024-12-30 02:51:10|22476.78|22396.78|22476.22|22396.22|22476.78|22396.78|22474.69|22394.69|10
1735527080000|2024-12-30 02:51:20|22476.28|22396.28|22477.11|22397.11|22477.82|22397.82|22476.28|22396.28|10
1735527090000|2024-12-30 02:51:30|22476.91|22396.91|22475.12|22395.12|22476.91|22396.91|22475.12|22395.12|10
1735527100000|2024-12-30 02:51:40|22474.82|22394.82|22471.44|22391.44|22474.82|22394.82|22471.44|22391.44|10
1735527110000|2024-12-30 02:51:50|22471.3|22391.3|22474.08|22394.08|22474.08|22394.08|22471.09|22391.09|10
1735527120000|2024-12-30 02:52:00|22474.17|22394.17|22475.47|22395.47|22475.56|22395.56|22474.16|22394.16|9
1735527130000|2024-12-30 02:52:10|22474.98|22394.98|22475.58|22395.58|22476.09|22396.09|22474.87|22394.87|10
1735527140000|2024-12-30 02:52:20|22475.34|22395.34|22474.67|22394.67|22475.34|22395.34|22474.59|22394.59|8
1735527150000|2024-12-30 02:52:30|22474.09|22394.09|22472.36|22392.36|22474.09|22394.09|22472.1|22392.1|10
1735527160000|2024-12-30 02:52:40|22472.38|22392.38|22473.95|22393.95|22473.95|22393.95|22472.29|22392.29|9
1735527170000|2024-12-30 02:52:50|22473.81|22393.81|22474.24|22394.24|22474.24|22394.24|22473.81|22393.81|10
1735527180000|2024-12-30 02:53:00|22474.56|22394.56|22474.59|22394.59|22474.97|22394.97|22474.23|22394.23|10
1735527190000|2024-12-30 02:53:10|22474.54|22394.54|22475.35|22395.35|22475.35|22395.35|22474.48|22394.48|7
1735527200000|2024-12-30 02:53:20|22474.9|22394.9|22474.58|22394.58|22474.9|22394.9|22474.58|22394.58|6
1735527210000|2024-12-30 02:53:30|22474.1|22394.1|22474.91|22394.91|22474.91|22394.91|22473.45|22393.45|9
1735527220000|2024-12-30 02:53:40|22475|22395|22475.41|22395.41|22475.41|22395.41|22474.48|22394.48|9
1735527230000|2024-12-30 02:53:50|22475.98|22395.98|22476.04|22396.04|22476.27|22396.27|22475.69|22395.69|7
1735527240000|2024-12-30 02:54:00|22476.16|22396.16|22474.61|22394.61|22476.16|22396.16|22474.61|22394.61|9
1735527250000|2024-12-30 02:54:10|22474.62|22394.62|22475.96|22395.96|22476.04|22396.04|22474.34|22394.34|10
1735527260000|2024-12-30 02:54:20|22475.79|22395.79|22477.72|22397.72|22477.72|22397.72|22475.41|22395.41|10
1735527270000|2024-12-30 02:54:30|22479.72|22399.72|22483.08|22403.08|22483.08|22403.08|22479.72|22399.72|10
1735527280000|2024-12-30 02:54:40|22483.09|22403.09|22484.78|22404.78|22484.78|22404.78|22483.09|22403.09|8
1735527290000|2024-12-30 02:54:50|22484.77|22404.77|22485.42|22405.42|22485.8|22405.8|22484.7|22404.7|10
1735527300000|2024-12-30 02:55:00|22485.07|22405.07|22489.52|22409.52|22489.52|22409.52|22485.07|22405.07|9
1735527310000|2024-12-30 02:55:10|22490.45|22410.45|22489.11|22409.11|22490.45|22410.45|22489.11|22409.11|10
1735527320000|2024-12-30 02:55:20|22489.44|22409.44|22488.39|22408.39|22489.44|22409.44|22487.56|22407.56|10
1735527330000|2024-12-30 02:55:30|22488.38|22408.38|22491.41|22411.41|22491.41|22411.41|22488.38|22408.38|10
1735527340000|2024-12-30 02:55:40|22491.64|22411.64|22497.12|22417.12|22497.12|22417.12|22491.64|22411.64|10
1735527350000|2024-12-30 02:55:50|22497.77|22417.77|22501.24|22421.24|22501.24|22421.24|22497.77|22417.77|10
1735527360000|2024-12-30 02:56:00|22501.05|22421.05|22503.78|22423.78|22503.78|22423.78|22501.02|22421.02|10
1735527370000|2024-12-30 02:56:10|22498.93|22418.93|22499.96|22419.96|22500.93|22420.93|22498.93|22418.93|10
1735527380000|2024-12-30 02:56:20|22500.01|22420.01|22499.93|22419.93|22500.53|22420.53|22499.74|22419.74|9
1735527390000|2024-12-30 02:56:30|22500.32|22420.32|22499.19|22419.19|22500.94|22420.94|22499.19|22419.19|10
1735527400000|2024-12-30 02:56:40|22498.97|22418.97|22498.33|22418.33|22499.07|22419.07|22498.33|22418.33|10
1735527410000|2024-12-30 02:56:50|22498.4|22418.4|22497.93|22417.93|22498.87|22418.87|22497.93|22417.93|10
1735527420000|2024-12-30 02:57:00|22497.9|22417.9|22500.34|22420.34|22500.34|22420.34|22497.9|22417.9|10
1735527430000|2024-12-30 02:57:10|22501.24|22421.24|22500.97|22420.97|22501.92|22421.92|22500.97|22420.97|10
1735527440000|2024-12-30 02:57:20|22501.01|22421.01|22499.96|22419.96|22501.01|22421.01|22499.8|22419.8|10
1735527450000|2024-12-30 02:57:30|22500.15|22420.15|22500.66|22420.66|22500.71|22420.71|22499.66|22419.66|9
1735527460000|2024-12-30 02:57:40|22500.52|22420.52|22500.68|22420.68|22501.09|22421.09|22500.52|22420.52|10
1735527470000|2024-12-30 02:57:50|22500.59|22420.59|22500.47|22420.47|22501.08|22421.08|22500.47|22420.47|10
1735527480000|2024-12-30 02:58:00|22500.41|22420.41|22499.17|22419.17|22500.41|22420.41|22499.02|22419.02|8
1735527490000|2024-12-30 02:58:10|22499.2|22419.2|22501.05|22421.05|22501.05|22421.05|22499.2|22419.2|9
1735527500000|2024-12-30 02:58:20|22501.34|22421.34|22500.84|22420.84|22501.77|22421.77|22500.84|22420.84|10
1735527510000|2024-12-30 02:58:30|22500.88|22420.88|22501.43|22421.43|22501.43|22421.43|22500.88|22420.88|9
1735527520000|2024-12-30 02:58:40|22501.27|22421.27|22500.11|22420.11|22501.29|22421.29|22500.11|22420.11|10
1735527530000|2024-12-30 02:58:50|22499.76|22419.76|22499.39|22419.39|22499.76|22419.76|22499.39|22419.39|9
1735527540000|2024-12-30 02:59:00|22499.4|22419.4|22499.06|22419.06|22499.6|22419.6|22498.8|22418.8|8
1735527550000|2024-12-30 02:59:10|22498.91|22418.91|22499.27|22419.27|22500.73|22420.73|22498.91|22418.91|10
1735527560000|2024-12-30 02:59:20|22499.68|22419.68|22500.17|22420.17|22501.7|22421.7|22499.67|22419.67|10
1735527570000|2024-12-30 02:59:30|22499.99|22419.99|22499.85|22419.85|22500|22420|22499.33|22419.33|9
1735527580000|2024-12-30 02:59:40|22500.25|22420.25|22502.49|22422.49|22503.33|22423.33|22500.25|22420.25|10
1735527590000|2024-12-30 02:59:50|22502.35|22422.35|22503.51|22423.51|22503.51|22423.51|22502.35|22422.35|10
1735527600000|2024-12-30 03:00:00|22503.16|22423.16|22503.9|22423.9|22504.63|22424.63|22503.16|22423.16|10
1735527610000|2024-12-30 03:00:10|22503.39|22423.39|22500.09|22420.09|22503.39|22423.39|22499.85|22419.85|9
1735527620000|2024-12-30 03:00:20|22500.22|22420.22|22500.83|22420.83|22501.16|22421.16|22499.8|22419.8|10
1735527630000|2024-12-30 03:00:30|22500.97|22420.97|22500.2|22420.2|22500.98|22420.98|22500.11|22420.11|9
1735527640000|2024-12-30 03:00:40|22500.16|22420.16|22498.78|22418.78|22500.77|22420.77|22498.77|22418.77|10
1735527650000|2024-12-30 03:00:50|22498.48|22418.48|22497.4|22417.4|22498.6|22418.6|22497.4|22417.4|9
1735527660000|2024-12-30 03:01:00|22497.23|22417.23|22491.53|22411.53|22497.23|22417.23|22491.53|22411.53|10
1735527670000|2024-12-30 03:01:10|22491.27|22411.27|22490.48|22410.48|22491.43|22411.43|22490.48|22410.48|10
1735527680000|2024-12-30 03:01:20|22490.25|22410.25|22489.89|22409.89|22490.54|22410.54|22489.29|22409.29|10
1735527690000|2024-12-30 03:01:30|22489.93|22409.93|22489.47|22409.47|22490.23|22410.23|22488.97|22408.97|10
1735527700000|2024-12-30 03:01:40|22489.46|22409.46|22485.53|22405.53|22489.46|22409.46|22485.53|22405.53|10
1735527710000|2024-12-30 03:01:50|22485.46|22405.46|22484.89|22404.89|22485.46|22405.46|22484.09|22404.09|10
1735527720000|2024-12-30 03:02:00|22482.6|22402.6|22483.1|22403.1|22483.22|22403.22|22481.51|22401.51|10
1735527730000|2024-12-30 03:02:10|22482.61|22402.61|22482.69|22402.69|22482.69|22402.69|22482.05|22402.05|10
1735527740000|2024-12-30 03:02:20|22482.64|22402.64|22484.01|22404.01|22484.01|22404.01|22482.23|22402.23|10
1735527750000|2024-12-30 03:02:30|22484.03|22404.03|22486.24|22406.24|22486.24|22406.24|22483.92|22403.92|10
1735527760000|2024-12-30 03:02:40|22486.06|22406.06|22485.71|22405.71|22486.06|22406.06|22485.29|22405.29|9
1735527770000|2024-12-30 03:02:50|22486.66|22406.66|22488.45|22408.45|22488.56|22408.56|22486.66|22406.66|10
1735527780000|2024-12-30 03:03:00|22488.39|22408.39|22494.25|22414.25|22494.25|22414.25|22488.14|22408.14|10
1735527790000|2024-12-30 03:03:10|22494.04|22414.04|22493.15|22413.15|22494.04|22414.04|22492.83|22412.83|10
1735527800000|2024-12-30 03:03:20|22493.41|22413.41|22491.77|22411.77|22493.75|22413.75|22491.77|22411.77|10
1735527810000|2024-12-30 03:03:30|22491.81|22411.81|22493.14|22413.14|22493.14|22413.14|22491.81|22411.81|8
1735527820000|2024-12-30 03:03:40|22493.18|22413.18|22495.92|22415.92|22495.92|22415.92|22493.18|22413.18|10
1735527830000|2024-12-30 03:03:50|22495.44|22415.44|22496.08|22416.08|22496.08|22416.08|22494.81|22414.81|10
1735527840000|2024-12-30 03:04:00|22494.7|22414.7|22501.05|22421.05|22501.05|22421.05|22494.34|22414.34|10
1735527850000|2024-12-30 03:04:10|22501.55|22421.55|22506.92|22426.92|22506.92|22426.92|22501.55|22421.55|10
1735527860000|2024-12-30 03:04:20|22507.11|22427.11|22509.47|22429.47|22509.49|22429.49|22507.11|22427.11|10
1735527870000|2024-12-30 03:04:30|22509.51|22429.51|22514.58|22434.58|22514.58|22434.58|22509.02|22429.02|10
1735527880000|2024-12-30 03:04:40|22515.78|22435.78|22522.54|22442.54|22522.54|22442.54|22515.78|22435.78|10
1735527890000|2024-12-30 03:04:50|22522.02|22442.02|22523.36|22443.36|22523.45|22443.45|22522.02|22442.02|9
1735527900000|2024-12-30 03:05:00|22523.89|22443.89|22525.21|22445.21|22525.21|22445.21|22523.6|22443.6|9
1735527910000|2024-12-30 03:05:10|22525.9|22445.9|22531.15|22451.15|22531.3|22451.3|22525.9|22445.9|10
1735527920000|2024-12-30 03:05:20|22531.25|22451.25|22533.05|22453.05|22533.05|22453.05|22531.2|22451.2|10
1735527930000|2024-12-30 03:05:30|22533.12|22453.12|22534.05|22454.05|22534.05|22454.05|22533.12|22453.12|10
1735527940000|2024-12-30 03:05:40|22533.75|22453.75|22537.36|22457.36|22537.36|22457.36|22533.72|22453.72|9
1735527950000|2024-12-30 03:05:50|22537.54|22457.54|22534.24|22454.24|22538.81|22458.81|22533.86|22453.86|9
1735527960000|2024-12-30 03:06:00|22534.4|22454.4|22535.57|22455.57|22535.57|22455.57|22533.2|22453.2|10
1735527970000|2024-12-30 03:06:10|22535.54|22455.54|22536.88|22456.88|22537.24|22457.24|22535.25|22455.25|10
1735527980000|2024-12-30 03:06:20|22536.91|22456.91|22535.43|22455.43|22536.91|22456.91|22535.34|22455.34|10
1735527990000|2024-12-30 03:06:30|22535.91|22455.91|22538.85|22458.85|22538.85|22458.85|22535.91|22455.91|10
1735528000000|2024-12-30 03:06:40|22539.02|22459.02|22541.89|22461.89|22542.23|22462.23|22539.02|22459.02|10
1735528010000|2024-12-30 03:06:50|22542.06|22462.06|22543.21|22463.21|22543.21|22463.21|22541.83|22461.83|10
1735528020000|2024-12-30 03:07:00|22543.28|22463.28|22546.44|22466.44|22546.44|22466.44|22543.28|22463.28|10
1735528030000|2024-12-30 03:07:10|22546.66|22466.66|22546.98|22466.98|22547.55|22467.55|22546.66|22466.66|9
1735528040000|2024-12-30 03:07:20|22547.13|22467.13|22554.11|22474.11|22555.25|22475.25|22547.13|22467.13|10
1735528050000|2024-12-30 03:07:30|22553.93|22473.93|22553.24|22473.24|22554.26|22474.26|22553.09|22473.09|10
1735528060000|2024-12-30 03:07:40|22552.76|22472.76|22551.97|22471.97|22552.99|22472.99|22551.77|22471.77|9
1735528070000|2024-12-30 03:07:50|22549.77|22469.77|22549.11|22469.11|22549.87|22469.87|22548.22|22468.22|10
1735528080000|2024-12-30 03:08:00|22549.08|22469.08|22549.18|22469.18|22549.57|22469.57|22548.78|22468.78|10
1735528090000|2024-12-30 03:08:10|22549.02|22469.02|22551.15|22471.15|22551.15|22471.15|22548.11|22468.11|10
1735528100000|2024-12-30 03:08:20|22551.14|22471.14|22552.8|22472.8|22552.8|22472.8|22550.5|22470.5|10
1735528110000|2024-12-30 03:08:30|22553.23|22473.23|22552.03|22472.03|22553.39|22473.39|22552.03|22472.03|10
1735528120000|2024-12-30 03:08:40|22551.52|22471.52|22550.75|22470.75|22551.52|22471.52|22550.75|22470.75|10
1735528130000|2024-12-30 03:08:50|22550.1|22470.1|22547.97|22467.97|22550.1|22470.1|22547.66|22467.66|10
1735528140000|2024-12-30 03:09:00|22547.71|22467.71|22544.81|22464.81|22547.71|22467.71|22544.81|22464.81|10
1735528150000|2024-12-30 03:09:10|22544.31|22464.31|22542.41|22462.41|22544.31|22464.31|22541.77|22461.77|10
1735528160000|2024-12-30 03:09:20|22542.39|22462.39|22539.83|22459.83|22542.39|22462.39|22539.83|22459.83|10
1735528170000|2024-12-30 03:09:30|22539.77|22459.77|22541.88|22461.88|22542.16|22462.16|22539.63|22459.63|10
1735528180000|2024-12-30 03:09:40|22542.25|22462.25|22545.96|22465.96|22545.96|22465.96|22542.25|22462.25|10
1735528190000|2024-12-30 03:09:50|22546.14|22466.14|22548.07|22468.07|22548.07|22468.07|22545.84|22465.84|9
1735528200000|2024-12-30 03:10:00|22548.15|22468.15|22549.43|22469.43|22549.49|22469.49|22548.15|22468.15|9
1735528210000|2024-12-30 03:10:10|22549.78|22469.78|22551.72|22471.72|22551.72|22471.72|22549.78|22469.78|10
1735528220000|2024-12-30 03:10:20|22551.68|22471.68|22552.05|22472.05|22552.05|22472.05|22551.46|22471.46|9
1735528230000|2024-12-30 03:10:30|22551.41|22471.41|22551.67|22471.67|22552.08|22472.08|22551.28|22471.28|10
1735528240000|2024-12-30 03:10:40|22551.65|22471.65|22548.03|22468.03|22551.65|22471.65|22547.97|22467.97|10
1735528250000|2024-12-30 03:10:50|22547.3|22467.3|22544.37|22464.37|22547.3|22467.3|22544.37|22464.37|10
1735528260000|2024-12-30 03:11:00|22543.88|22463.88|22544.67|22464.67|22544.67|22464.67|22543.57|22463.57|10
1735528270000|2024-12-30 03:11:10|22544.81|22464.81|22541.61|22461.61|22544.81|22464.81|22541.61|22461.61|10
1735528280000|2024-12-30 03:11:20|22541.65|22461.65|22533.13|22453.13|22542.24|22462.24|22533.06|22453.06|10
1735528290000|2024-12-30 03:11:30|22533.07|22453.07|22532.65|22452.65|22533.31|22453.31|22532.65|22452.65|9
1735528300000|2024-12-30 03:11:40|22532.53|22452.53|22531.96|22451.96|22532.98|22452.98|22531.96|22451.96|10
1735528310000|2024-12-30 03:11:50|22533.45|22453.45|22533.63|22453.63|22533.94|22453.94|22533.45|22453.45|9
1735528320000|2024-12-30 03:12:00|22533.74|22453.74|22533.21|22453.21|22534.23|22454.23|22533.21|22453.21|10
1735528330000|2024-12-30 03:12:10|22533.32|22453.32|22533.86|22453.86|22534.66|22454.66|22532.94|22452.94|10
1735528340000|2024-12-30 03:12:20|22534.01|22454.01|22533.77|22453.77|22534.52|22454.52|22533.77|22453.77|10
1735528350000|2024-12-30 03:12:30|22533.4|22453.4|22530.04|22450.04|22533.4|22453.4|22530.04|22450.04|10
1735528360000|2024-12-30 03:12:40|22529.93|22449.93|22528.08|22448.08|22529.93|22449.93|22528.08|22448.08|10
1735528370000|2024-12-30 03:12:50|22528.12|22448.12|22527.35|22447.35|22528.39|22448.39|22527.33|22447.33|10
1735528380000|2024-12-30 03:13:00|22527.03|22447.03|22528.36|22448.36|22528.44|22448.44|22526.83|22446.83|10
1735528390000|2024-12-30 03:13:10|22528.39|22448.39|22528.57|22448.57|22528.8|22448.8|22528.39|22448.39|6
1735528400000|2024-12-30 03:13:20|22528.92|22448.92|22535.44|22455.44|22536.31|22456.31|22528.92|22448.92|10
1735528410000|2024-12-30 03:13:30|22535.19|22455.19|22534.31|22454.31|22535.19|22455.19|22533.66|22453.66|10
1735528420000|2024-12-30 03:13:40|22534.29|22454.29|22534.6|22454.6|22534.6|22454.6|22534.14|22454.14|8
1735528430000|2024-12-30 03:13:50|22534.65|22454.65|22535.01|22455.01|22535.03|22455.03|22534.51|22454.51|8
1735528440000|2024-12-30 03:14:00|22535.2|22455.2|22534.75|22454.75|22535.2|22455.2|22534.75|22454.75|9
1735528450000|2024-12-30 03:14:10|22534.82|22454.82|22528.81|22448.81|22534.82|22454.82|22528.81|22448.81|10
1735528460000|2024-12-30 03:14:20|22528.83|22448.83|22529.16|22449.16|22529.18|22449.18|22528.45|22448.45|10
1735528470000|2024-12-30 03:14:30|22529.09|22449.09|22529.3|22449.3|22530.02|22450.02|22529.01|22449.01|10
1735528480000|2024-12-30 03:14:40|22529.31|22449.31|22529.89|22449.89|22529.89|22449.89|22528.95|22448.95|9
1735528490000|2024-12-30 03:14:50|22530.23|22450.23|22534.22|22454.22|22535.13|22455.13|22530.23|22450.23|10
1735528500000|2024-12-30 03:15:00|22534.04|22454.04|22533.37|22453.37|22534.44|22454.44|22533.37|22453.37|10
1735528510000|2024-12-30 03:15:10|22533.21|22453.21|22538.81|22458.81|22538.81|22458.81|22533.2|22453.2|10
1735528520000|2024-12-30 03:15:20|22539.13|22459.13|22545.61|22465.61|22545.61|22465.61|22538.45|22458.45|10
1735528530000|2024-12-30 03:15:30|22544.82|22464.82|22542.15|22462.15|22544.84|22464.84|22541.51|22461.51|10
1735528540000|2024-12-30 03:15:40|22543.31|22463.31|22541.27|22461.27|22543.31|22463.31|22541.27|22461.27|10
1735528550000|2024-12-30 03:15:50|22541.3|22461.3|22540.16|22460.16|22541.39|22461.39|22538.26|22458.26|10
1735528560000|2024-12-30 03:16:00|22540.23|22460.23|22539.52|22459.52|22541.19|22461.19|22539.52|22459.52|10
1735528570000|2024-12-30 03:16:10|22539.17|22459.17|22534.07|22454.07|22539.17|22459.17|22534.07|22454.07|10
1735528580000|2024-12-30 03:16:20|22533.46|22453.46|22534.66|22454.66|22534.97|22454.97|22533.45|22453.45|10
1735528590000|2024-12-30 03:16:30|22534.47|22454.47|22537.33|22457.33|22537.33|22457.33|22534.33|22454.33|8
1735528600000|2024-12-30 03:16:40|22537.53|22457.53|22538.22|22458.22|22538.56|22458.56|22537.53|22457.53|8
1735528610000|2024-12-30 03:16:50|22537.73|22457.73|22535.51|22455.51|22537.73|22457.73|22535.51|22455.51|9
1735528620000|2024-12-30 03:17:00|22535.43|22455.43|22535.54|22455.54|22535.83|22455.83|22534.83|22454.83|10
1735528630000|2024-12-30 03:17:10|22535.05|22455.05|22535.14|22455.14|22535.22|22455.22|22534.5|22454.5|10
1735528640000|2024-12-30 03:17:20|22535.23|22455.23|22534.85|22454.85|22535.35|22455.35|22534.8|22454.8|10
1735528650000|2024-12-30 03:17:30|22534.97|22454.97|22529.06|22449.06|22535.2|22455.2|22529.06|22449.06|10
1735528660000|2024-12-30 03:17:40|22528.36|22448.36|22529.61|22449.61|22529.61|22449.61|22527.98|22447.98|10
1735528670000|2024-12-30 03:17:50|22529.78|22449.78|22529.54|22449.54|22529.78|22449.78|22528.91|22448.91|10
1735528680000|2024-12-30 03:18:00|22529.4|22449.4|22530.07|22450.07|22530.07|22450.07|22529.4|22449.4|9
1735528690000|2024-12-30 03:18:10|22530.28|22450.28|22531.95|22451.95|22531.95|22451.95|22530.28|22450.28|10
1735528700000|2024-12-30 03:18:20|22531.64|22451.64|22528.75|22448.75|22531.64|22451.64|22528.75|22448.75|8
1735528710000|2024-12-30 03:18:30|22528.55|22448.55|22528.24|22448.24|22530.02|22450.02|22528.24|22448.24|10
1735528720000|2024-12-30 03:18:40|22527.95|22447.95|22529.19|22449.19|22529.24|22449.24|22527.95|22447.95|10
1735528730000|2024-12-30 03:18:50|22529.18|22449.18|22531.16|22451.16|22531.2|22451.2|22529.01|22449.01|10
1735528740000|2024-12-30 03:19:00|22531.35|22451.35|22530.44|22450.44|22531.53|22451.53|22530.43|22450.43|9
1735528750000|2024-12-30 03:19:10|22528.78|22448.78|22528.04|22448.04|22528.8|22448.8|22528.04|22448.04|9
1735528760000|2024-12-30 03:19:20|22527.95|22447.95|22527.14|22447.14|22527.95|22447.95|22527.14|22447.14|10
1735528770000|2024-12-30 03:19:30|22526.86|22446.86|22525.52|22445.52|22526.86|22446.86|22525.52|22445.52|10
1735528780000|2024-12-30 03:19:40|22525.51|22445.51|22523.45|22443.45|22526.35|22446.35|22523.45|22443.45|9
1735528790000|2024-12-30 03:19:50|22523.23|22443.23|22519.16|22439.16|22523.23|22443.23|22519.16|22439.16|10
1735528800000|2024-12-30 03:20:00|22519.56|22439.56|22516.72|22436.72|22519.56|22439.56|22516.49|22436.49|10
1735528810000|2024-12-30 03:20:10|22516.68|22436.68|22519.6|22439.6|22519.6|22439.6|22516.04|22436.04|10
1735528820000|2024-12-30 03:20:20|22520.02|22440.02|22519.08|22439.08|22520.07|22440.07|22519.08|22439.08|9
1735528830000|2024-12-30 03:20:30|22518.84|22438.84|22519.4|22439.4|22519.4|22439.4|22518.71|22438.71|10
1735528840000|2024-12-30 03:20:40|22519.51|22439.51|22522.92|22442.92|22522.92|22442.92|22519.51|22439.51|10
1735528850000|2024-12-30 03:20:50|22523.09|22443.09|22525.27|22445.27|22525.35|22445.35|22523.09|22443.09|10
1735528860000|2024-12-30 03:21:00|22525.4|22445.4|22525.09|22445.09|22525.43|22445.43|22524.28|22444.28|9
1735528870000|2024-12-30 03:21:10|22525.31|22445.31|22525.99|22445.99|22525.99|22445.99|22525.03|22445.03|9
1735528880000|2024-12-30 03:21:20|22525.95|22445.95|22525.8|22445.8|22526.01|22446.01|22525.72|22445.72|10
1735528890000|2024-12-30 03:21:30|22525.75|22445.75|22525.09|22445.09|22525.76|22445.76|22524.31|22444.31|10
1735528900000|2024-12-30 03:21:40|22524.24|22444.24|22523.32|22443.32|22524.48|22444.48|22523.27|22443.27|10
1735528910000|2024-12-30 03:21:50|22523.66|22443.66|22520.91|22440.91|22523.66|22443.66|22520.91|22440.91|10
1735528920000|2024-12-30 03:22:00|22519.79|22439.79|22517.47|22437.47|22519.79|22439.79|22517.47|22437.47|10
1735528930000|2024-12-30 03:22:10|22516.94|22436.94|22515.68|22435.68|22517.08|22437.08|22515.68|22435.68|10
1735528940000|2024-12-30 03:22:20|22514.73|22434.73|22513.54|22433.54|22514.73|22434.73|22513.39|22433.39|9
1735528950000|2024-12-30 03:22:30|22513.43|22433.43|22515.69|22435.69|22515.79|22435.79|22512.45|22432.45|10
1735528960000|2024-12-30 03:22:40|22515.7|22435.7|22514.03|22434.03|22516.29|22436.29|22514.03|22434.03|10
1735528970000|2024-12-30 03:22:50|22513.54|22433.54|22514.21|22434.21|22514.21|22434.21|22513.34|22433.34|9
1735528980000|2024-12-30 03:23:00|22514.5|22434.5|22513.67|22433.67|22514.5|22434.5|22513.59|22433.59|10
1735528990000|2024-12-30 03:23:10|22513.33|22433.33|22511.19|22431.19|22513.33|22433.33|22510.92|22430.92|10
1735529000000|2024-12-30 03:23:20|22511.03|22431.03|22505.56|22425.56|22511.03|22431.03|22505.56|22425.56|10
1735529010000|2024-12-30 03:23:30|22504.99|22424.99|22503.42|22423.42|22504.99|22424.99|22500.45|22420.45|10
1735529020000|2024-12-30 03:23:40|22502.41|22422.41|22499.54|22419.54|22502.41|22422.41|22499.54|22419.54|10
1735529030000|2024-12-30 03:23:50|22499.61|22419.61|22500.05|22420.05|22500.21|22420.21|22499.48|22419.48|9
1735529040000|2024-12-30 03:24:00|22499.67|22419.67|22497.45|22417.45|22499.67|22419.67|22497.45|22417.45|10
1735529050000|2024-12-30 03:24:10|22496.97|22416.97|22495.14|22415.14|22497.46|22417.46|22495.14|22415.14|10
1735529060000|2024-12-30 03:24:20|22495.26|22415.26|22492.53|22412.53|22495.26|22415.26|22492.49|22412.49|10
1735529070000|2024-12-30 03:24:30|22492.51|22412.51|22492.91|22412.91|22492.91|22412.91|22491.73|22411.73|10
1735529080000|2024-12-30 03:24:40|22492.93|22412.93|22494.91|22414.91|22494.91|22414.91|22492.93|22412.93|10
1735529090000|2024-12-30 03:24:50|22495.18|22415.18|22490.18|22410.18|22496.08|22416.08|22489.87|22409.87|8
1735529100000|2024-12-30 03:25:00|22490.7|22410.7|22492.12|22412.12|22492.12|22412.12|22490.7|22410.7|10
1735529110000|2024-12-30 03:25:10|22493.3|22413.3|22492.36|22412.36|22493.3|22413.3|22490.41|22410.41|10
1735529120000|2024-12-30 03:25:20|22492.12|22412.12|22494.76|22414.76|22495.39|22415.39|22492.12|22412.12|10
1735529130000|2024-12-30 03:25:30|22494.68|22414.68|22494.99|22414.99|22495.84|22415.84|22494.46|22414.46|10
1735529140000|2024-12-30 03:25:40|22494.73|22414.73|22497.31|22417.31|22497.31|22417.31|22494.68|22414.68|10
1735529150000|2024-12-30 03:25:50|22497.32|22417.32|22496.55|22416.55|22497.38|22417.38|22496.53|22416.53|9
1735529160000|2024-12-30 03:26:00|22495.99|22415.99|22494.49|22414.49|22495.99|22415.99|22494.49|22414.49|7
1735529170000|2024-12-30 03:26:10|22494.36|22414.36|22493.02|22413.02|22494.36|22414.36|22492.83|22412.83|10
1735529180000|2024-12-30 03:26:20|22493.01|22413.01|22492.33|22412.33|22493.01|22413.01|22492.33|22412.33|9
1735529190000|2024-12-30 03:26:30|22492.43|22412.43|22489.32|22409.32|22492.43|22412.43|22489.32|22409.32|10
1735529200000|2024-12-30 03:26:40|22489.38|22409.38|22488.43|22408.43|22489.4|22409.4|22488.43|22408.43|6
1735529210000|2024-12-30 03:26:50|22488.76|22408.76|22487.19|22407.19|22488.76|22408.76|22487.19|22407.19|10
1735529220000|2024-12-30 03:27:00|22486.96|22406.96|22486.87|22406.87|22487.25|22407.25|22486.78|22406.78|8
1735529230000|2024-12-30 03:27:10|22486.38|22406.38|22485.94|22405.94|22486.38|22406.38|22485.94|22405.94|8
1735529240000|2024-12-30 03:27:20|22485.55|22405.55|22484.06|22404.06|22485.55|22405.55|22484.06|22404.06|9
1735529250000|2024-12-30 03:27:30|22483.09|22403.09|22483.47|22403.47|22483.47|22403.47|22482.81|22402.81|9
1735529260000|2024-12-30 03:27:40|22483.24|22403.24|22484.99|22404.99|22484.99|22404.99|22483.14|22403.14|10
1735529270000|2024-12-30 03:27:50|22484.78|22404.78|22485.61|22405.61|22485.65|22405.65|22484.78|22404.78|9
1735529280000|2024-12-30 03:28:00|22485.53|22405.53|22485.75|22405.75|22486.06|22406.06|22484.89|22404.89|10
1735529290000|2024-12-30 03:28:10|22485.55|22405.55|22482.85|22402.85|22485.55|22405.55|22482.85|22402.85|9
1735529300000|2024-12-30 03:28:20|22482.81|22402.81|22483.11|22403.11|22483.2|22403.2|22482.73|22402.73|9
1735529310000|2024-12-30 03:28:30|22483.12|22403.12|22482.71|22402.71|22483.56|22403.56|22482.71|22402.71|10
1735529320000|2024-12-30 03:28:40|22482.8|22402.8|22483.34|22403.34|22483.47|22403.47|22482.68|22402.68|10
1735529330000|2024-12-30 03:28:50|22483.33|22403.33|22481.59|22401.59|22483.33|22403.33|22481.59|22401.59|9
1735529340000|2024-12-30 03:29:00|22481.07|22401.07|22481.89|22401.89|22481.89|22401.89|22480.24|22400.24|10
1735529350000|2024-12-30 03:29:10|22482.02|22402.02|22481.97|22401.97|22482.23|22402.23|22481.68|22401.68|9
1735529360000|2024-12-30 03:29:20|22481.88|22401.88|22481.94|22401.94|22483.13|22403.13|22481.88|22401.88|10
1735529370000|2024-12-30 03:29:30|22481.69|22401.69|22482.33|22402.33|22482.33|22402.33|22481.66|22401.66|10
1735529380000|2024-12-30 03:29:40|22482.32|22402.32|22483.08|22403.08|22483.08|22403.08|22482.3|22402.3|10
1735529390000|2024-12-30 03:29:50|22483.13|22403.13|22482.64|22402.64|22483.15|22403.15|22482.31|22402.31|9
1735529400000|2024-12-30 03:30:00|22482.72|22402.72|22483.87|22403.87|22483.87|22403.87|22481.43|22401.43|10
1735529410000|2024-12-30 03:30:10|22484.08|22404.08|22487.13|22407.13|22487.13|22407.13|22484.08|22404.08|9
1735529420000|2024-12-30 03:30:20|22489.86|22409.86|22488.32|22408.32|22489.92|22409.92|22488.32|22408.32|10
1735529430000|2024-12-30 03:30:30|22488.29|22408.29|22482.99|22402.99|22488.29|22408.29|22482.99|22402.99|10
1735529440000|2024-12-30 03:30:40|22483.05|22403.05|22482.67|22402.67|22483.79|22403.79|22482.67|22402.67|10
1735529450000|2024-12-30 03:30:50|22482.27|22402.27|22482.49|22402.49|22482.49|22402.49|22481.74|22401.74|10
1735529460000|2024-12-30 03:31:00|22481.47|22401.47|22481|22401|22481.51|22401.51|22481|22401|9
1735529470000|2024-12-30 03:31:10|22480.69|22400.69|22478.78|22398.78|22480.69|22400.69|22478.78|22398.78|9
1735529480000|2024-12-30 03:31:20|22477.74|22397.74|22474.26|22394.26|22477.74|22397.74|22474.26|22394.26|10
1735529490000|2024-12-30 03:31:30|22474.05|22394.05|22473.48|22393.48|22474.67|22394.67|22473.41|22393.41|10
1735529500000|2024-12-30 03:31:40|22473.45|22393.45|22474.12|22394.12|22474.12|22394.12|22473|22393|8
1735529510000|2024-12-30 03:31:50|22474.64|22394.64|22471.35|22391.35|22474.64|22394.64|22471.35|22391.35|9
1735529520000|2024-12-30 03:32:00|22471.07|22391.07|22467.13|22387.13|22471.07|22391.07|22466.52|22386.52|10
1735529530000|2024-12-30 03:32:10|22467.25|22387.25|22463.57|22383.57|22467.25|22387.25|22463.09|22383.09|10
1735529540000|2024-12-30 03:32:20|22463.74|22383.74|22464.06|22384.06|22464.33|22384.33|22463.61|22383.61|10
1735529550000|2024-12-30 03:32:30|22463.28|22383.28|22463.57|22383.57|22463.57|22383.57|22463.01|22383.01|10
1735529560000|2024-12-30 03:32:40|22462.86|22382.86|22461.14|22381.14|22462.86|22382.86|22460.48|22380.48|9
1735529570000|2024-12-30 03:32:50|22461.07|22381.07|22462.24|22382.24|22462.3|22382.3|22461.01|22381.01|9
1735529580000|2024-12-30 03:33:00|22462.22|22382.22|22463.45|22383.45|22463.45|22383.45|22462.22|22382.22|9
1735529590000|2024-12-30 03:33:10|22463.49|22383.49|22460.3|22380.3|22463.61|22383.61|22460.26|22380.26|10
1735529600000|2024-12-30 03:33:20|22460.33|22380.33|22462.23|22382.23|22462.23|22382.23|22460.33|22380.33|10
1735529610000|2024-12-30 03:33:30|22462.02|22382.02|22464.42|22384.42|22464.42|22384.42|22461.82|22381.82|10
1735529620000|2024-12-30 03:33:40|22466|22386|22464.62|22384.62|22467.13|22387.13|22464.62|22384.62|10
1735529630000|2024-12-30 03:33:50|22464.55|22384.55|22467.18|22387.18|22467.18|22387.18|22464.55|22384.55|10
1735529640000|2024-12-30 03:34:00|22467.27|22387.27|22466.19|22386.19|22467.38|22387.38|22465.13|22385.13|8
1735529650000|2024-12-30 03:34:10|22466.56|22386.56|22466.84|22386.84|22467.27|22387.27|22465.91|22385.91|10
1735529660000|2024-12-30 03:34:20|22466.86|22386.86|22467.17|22387.17|22467.25|22387.25|22466.76|22386.76|10
1735529670000|2024-12-30 03:34:30|22467.01|22387.01|22465.78|22385.78|22467.01|22387.01|22465.78|22385.78|10
1735529680000|2024-12-30 03:34:40|22465.84|22385.84|22467.33|22387.33|22467.35|22387.35|22465.44|22385.44|10
1735529690000|2024-12-30 03:34:50|22467.62|22387.62|22468.47|22388.47|22468.47|22388.47|22467.58|22387.58|10
1735529700000|2024-12-30 03:35:00|22468.6|22388.6|22468.65|22388.65|22468.8|22388.8|22468.37|22388.37|9
1735529710000|2024-12-30 03:35:10|22468.46|22388.46|22467.39|22387.39|22468.46|22388.46|22467.29|22387.29|9
1735529720000|2024-12-30 03:35:20|22466.74|22386.74|22465.01|22385.01|22466.74|22386.74|22464.59|22384.59|10
1735529730000|2024-12-30 03:35:30|22465.36|22385.36|22464.03|22384.03|22465.36|22385.36|22463.91|22383.91|10
1735529740000|2024-12-30 03:35:40|22464.08|22384.08|22462.82|22382.82|22464.08|22384.08|22462.82|22382.82|9
1735529750000|2024-12-30 03:35:50|22462.89|22382.89|22454.58|22374.58|22462.89|22382.89|22454.58|22374.58|10
1735529760000|2024-12-30 03:36:00|22453.98|22373.98|22451.86|22371.86|22453.98|22373.98|22451.8|22371.8|10
1735529770000|2024-12-30 03:36:10|22450.93|22370.93|22453.44|22373.44|22453.44|22373.44|22450.93|22370.93|10
1735529780000|2024-12-30 03:36:20|22453.47|22373.47|22450.08|22370.08|22453.51|22373.51|22450.08|22370.08|9
1735529790000|2024-12-30 03:36:30|22449.8|22369.8|22448.37|22368.37|22449.8|22369.8|22448.37|22368.37|10
1735529800000|2024-12-30 03:36:40|22447.22|22367.22|22447.46|22367.46|22447.46|22367.46|22446.45|22366.45|10
1735529810000|2024-12-30 03:36:50|22447.1|22367.1|22447.12|22367.12|22447.21|22367.21|22445.43|22365.43|10
1735529820000|2024-12-30 03:37:00|22447.23|22367.23|22445.86|22365.86|22448.27|22368.27|22445.68|22365.68|10
1735529830000|2024-12-30 03:37:10|22445.7|22365.7|22444.18|22364.18|22445.7|22365.7|22444.07|22364.07|10
1735529840000|2024-12-30 03:37:20|22444.14|22364.14|22443.77|22363.77|22444.73|22364.73|22443.77|22363.77|10
1735529850000|2024-12-30 03:37:30|22444.51|22364.51|22447.46|22367.46|22447.85|22367.85|22444.51|22364.51|10
1735529860000|2024-12-30 03:37:40|22447.42|22367.42|22448.12|22368.12|22448.34|22368.34|22446.16|22366.16|10
1735529870000|2024-12-30 03:37:50|22448.17|22368.17|22448.22|22368.22|22448.27|22368.27|22448.14|22368.14|9
1735529880000|2024-12-30 03:38:00|22448.31|22368.31|22449.1|22369.1|22449.32|22369.32|22448.31|22368.31|10
1735529890000|2024-12-30 03:38:10|22448.9|22368.9|22449.2|22369.2|22449.21|22369.21|22448.46|22368.46|10
1735529900000|2024-12-30 03:38:20|22449.19|22369.19|22449.44|22369.44|22449.44|22369.44|22448.96|22368.96|8
1735529910000|2024-12-30 03:38:30|22449.45|22369.45|22447.92|22367.92|22449.63|22369.63|22447.92|22367.92|9
1735529920000|2024-12-30 03:38:40|22447.8|22367.8|22444.41|22364.41|22447.8|22367.8|22444.41|22364.41|10
1735529930000|2024-12-30 03:38:50|22444.27|22364.27|22445.19|22365.19|22445.33|22365.33|22444.19|22364.19|10
1735529940000|2024-12-30 03:39:00|22445.02|22365.02|22443.41|22363.41|22445.16|22365.16|22443.41|22363.41|10
1735529950000|2024-12-30 03:39:10|22442.75|22362.75|22441.48|22361.48|22442.75|22362.75|22441.48|22361.48|10
1735529960000|2024-12-30 03:39:20|22441.47|22361.47|22441.83|22361.83|22441.83|22361.83|22441.33|22361.33|9
1735529970000|2024-12-30 03:39:30|22441.61|22361.61|22441.49|22361.49|22441.61|22361.61|22441.34|22361.34|8
1735529980000|2024-12-30 03:39:40|22441.41|22361.41|22441.76|22361.76|22441.76|22361.76|22441.02|22361.02|10
1735529990000|2024-12-30 03:39:50|22441.86|22361.86|22439.21|22359.21|22441.86|22361.86|22439.21|22359.21|10
1735530000000|2024-12-30 03:40:00|22439.03|22359.03|22438.93|22358.93|22439.03|22359.03|22437.88|22357.88|9
1735530010000|2024-12-30 03:40:10|22438.55|22358.55|22442.02|22362.02|22442.02|22362.02|22438.37|22358.37|9
1735530020000|2024-12-30 03:40:20|22442.09|22362.09|22442.46|22362.46|22442.67|22362.67|22441.79|22361.79|10
1735530030000|2024-12-30 03:40:30|22443.48|22363.48|22444.84|22364.84|22444.94|22364.94|22443.48|22363.48|10
1735530040000|2024-12-30 03:40:40|22444.81|22364.81|22448.54|22368.54|22448.57|22368.57|22444.81|22364.81|9
1735530050000|2024-12-30 03:40:50|22449.32|22369.32|22450.24|22370.24|22450.97|22370.97|22449.32|22369.32|10
1735530060000|2024-12-30 03:41:00|22450.44|22370.44|22450.83|22370.83|22450.86|22370.86|22450.23|22370.23|9
1735530070000|2024-12-30 03:41:10|22451.67|22371.67|22449.87|22369.87|22451.84|22371.84|22449.48|22369.48|10
1735530080000|2024-12-30 03:41:20|22449.78|22369.78|22447.6|22367.6|22449.78|22369.78|22447.6|22367.6|9
1735530090000|2024-12-30 03:41:30|22447.2|22367.2|22444.32|22364.32|22447.2|22367.2|22444.32|22364.32|10
1735530100000|2024-12-30 03:41:40|22444.83|22364.83|22446.1|22366.1|22446.1|22366.1|22444.83|22364.83|10
1735530110000|2024-12-30 03:41:50|22446.91|22366.91|22446.25|22366.25|22447.04|22367.04|22446.25|22366.25|10
1735530120000|2024-12-30 03:42:00|22446.13|22366.13|22444.08|22364.08|22446.13|22366.13|22443.43|22363.43|10
1735530130000|2024-12-30 03:42:10|22443.79|22363.79|22443.94|22363.94|22443.94|22363.94|22443.48|22363.48|9
1735530140000|2024-12-30 03:42:20|22444.07|22364.07|22443.49|22363.49|22444.1|22364.1|22443.35|22363.35|9
1735530150000|2024-12-30 03:42:30|22444.21|22364.21|22443.07|22363.07|22444.37|22364.37|22443.07|22363.07|10
1735530160000|2024-12-30 03:42:40|22442.84|22362.84|22442.03|22362.03|22442.89|22362.89|22441.52|22361.52|10
1735530170000|2024-12-30 03:42:50|22441.9|22361.9|22440.13|22360.13|22442.12|22362.12|22440.13|22360.13|10
1735530180000|2024-12-30 03:43:00|22440.16|22360.16|22437.91|22357.91|22440.24|22360.24|22437.91|22357.91|10
1735530190000|2024-12-30 03:43:10|22437.77|22357.77|22436.11|22356.11|22437.77|22357.77|22436.1|22356.1|10
1735530200000|2024-12-30 03:43:20|22435.61|22355.61|22435.09|22355.09|22435.61|22355.61|22434.94|22354.94|8
1735530210000|2024-12-30 03:43:30|22434.74|22354.74|22434.45|22354.45|22434.74|22354.74|22433.88|22353.88|10
1735530220000|2024-12-30 03:43:40|22434.46|22354.46|22435.04|22355.04|22435.11|22355.11|22433.89|22353.89|10
1735530230000|2024-12-30 03:43:50|22434.93|22354.93|22435.55|22355.55|22435.56|22355.56|22434.71|22354.71|10
1735530240000|2024-12-30 03:44:00|22436.17|22356.17|22435.93|22355.93|22436.2|22356.2|22435.76|22355.76|10
1735530250000|2024-12-30 03:44:10|22435.91|22355.91|22435.73|22355.73|22435.91|22355.91|22435.73|22355.73|8
1735530260000|2024-12-30 03:44:20|22436.06|22356.06|22436.26|22356.26|22436.34|22356.34|22436.06|22356.06|9
1735530270000|2024-12-30 03:44:30|22436.61|22356.61|22435.75|22355.75|22436.7|22356.7|22435.75|22355.75|10
1735530280000|2024-12-30 03:44:40|22435.68|22355.68|22434.7|22354.7|22436.23|22356.23|22434.7|22354.7|10
1735530290000|2024-12-30 03:44:50|22435.05|22355.05|22435|22355|22435.16|22355.16|22434.87|22354.87|9
1735530300000|2024-12-30 03:45:00|22435.35|22355.35|22435.7|22355.7|22436.57|22356.57|22435.35|22355.35|10
1735530310000|2024-12-30 03:45:10|22435|22355|22433.19|22353.19|22436.24|22356.24|22433.19|22353.19|10
1735530320000|2024-12-30 03:45:20|22433.1|22353.1|22432.94|22352.94|22433.1|22353.1|22432.69|22352.69|9
1735530330000|2024-12-30 03:45:30|22431.49|22351.49|22428.15|22348.15|22431.49|22351.49|22428.15|22348.15|10
1735530340000|2024-12-30 03:45:40|22427.87|22347.87|22429.03|22349.03|22429.03|22349.03|22427.27|22347.27|10
1735530350000|2024-12-30 03:45:50|22429.19|22349.19|22433.29|22353.29|22433.35|22353.35|22429.19|22349.19|10
1735530360000|2024-12-30 03:46:00|22432.55|22352.55|22432.15|22352.15|22432.76|22352.76|22432.15|22352.15|9
1735530370000|2024-12-30 03:46:10|22432.6|22352.6|22435.97|22355.97|22435.97|22355.97|22431.62|22351.62|10
1735530380000|2024-12-30 03:46:20|22436.5|22356.5|22438.12|22358.12|22438.43|22358.43|22436.5|22356.5|10
1735530390000|2024-12-30 03:46:30|22437.95|22357.95|22437.8|22357.8|22437.95|22357.95|22437.42|22357.42|10
1735530400000|2024-12-30 03:46:40|22438.04|22358.04|22439.57|22359.57|22439.65|22359.65|22438.04|22358.04|10
1735530410000|2024-12-30 03:46:50|22439.55|22359.55|22439.47|22359.47|22439.69|22359.69|22439.47|22359.47|9
1735530420000|2024-12-30 03:47:00|22439.38|22359.38|22439.57|22359.57|22439.81|22359.81|22439.38|22359.38|9
1735530430000|2024-12-30 03:47:10|22439.92|22359.92|22440.58|22360.58|22440.83|22360.83|22439.92|22359.92|10
1735530440000|2024-12-30 03:47:20|22439.86|22359.86|22440.44|22360.44|22441.52|22361.52|22439.8|22359.8|9
1735530450000|2024-12-30 03:47:30|22441|22361|22442.75|22362.75|22442.75|22362.75|22441|22361|10
1735530460000|2024-12-30 03:47:40|22442.79|22362.79|22442.42|22362.42|22442.79|22362.79|22442.27|22362.27|9
1735530470000|2024-12-30 03:47:50|22442.36|22362.36|22442.28|22362.28|22442.54|22362.54|22442.14|22362.14|9
1735530480000|2024-12-30 03:48:00|22442.05|22362.05|22440.4|22360.4|22442.05|22362.05|22440.23|22360.23|10
1735530490000|2024-12-30 03:48:10|22440.33|22360.33|22441.18|22361.18|22441.18|22361.18|22440.04|22360.04|10
1735530500000|2024-12-30 03:48:20|22441.15|22361.15|22440|22360|22441.26|22361.26|22440|22360|8
1735530510000|2024-12-30 03:48:30|22439.86|22359.86|22439.44|22359.44|22440.03|22360.03|22439.44|22359.44|9
1735530520000|2024-12-30 03:48:40|22439.32|22359.32|22441.02|22361.02|22441.02|22361.02|22439.19|22359.19|10
1735530530000|2024-12-30 03:48:50|22441.03|22361.03|22440.7|22360.7|22442.63|22362.63|22440.7|22360.7|10
1735530540000|2024-12-30 03:49:00|22440.78|22360.78|22439.27|22359.27|22440.78|22360.78|22439.08|22359.08|10
1735530550000|2024-12-30 03:49:10|22439.08|22359.08|22441.92|22361.92|22441.92|22361.92|22439.08|22359.08|10
1735530560000|2024-12-30 03:49:20|22441.89|22361.89|22445.06|22365.06|22445.06|22365.06|22441.89|22361.89|10
1735530570000|2024-12-30 03:49:30|22444.92|22364.92|22445.06|22365.06|22445.54|22365.54|22444.92|22364.92|10
1735530580000|2024-12-30 03:49:40|22445.18|22365.18|22445.13|22365.13|22445.9|22365.9|22445.1|22365.1|10
1735530590000|2024-12-30 03:49:50|22444.38|22364.38|22442.24|22362.24|22444.38|22364.38|22441.89|22361.89|10
1735530600000|2024-12-30 03:50:00|22442.75|22362.75|22442.39|22362.39|22442.95|22362.95|22442.28|22362.28|8
1735530610000|2024-12-30 03:50:10|22442.41|22362.41|22441.65|22361.65|22442.62|22362.62|22441.4|22361.4|10
1735530620000|2024-12-30 03:50:20|22441.46|22361.46|22441.71|22361.71|22441.71|22361.71|22440.07|22360.07|9
1735530630000|2024-12-30 03:50:30|22442.73|22362.73|22443.55|22363.55|22443.81|22363.81|22442.55|22362.55|10
1735530640000|2024-12-30 03:50:40|22443.49|22363.49|22441.47|22361.47|22443.49|22363.49|22441.47|22361.47|10
1735530650000|2024-12-30 03:50:50|22441.41|22361.41|22438.82|22358.82|22441.79|22361.79|22438.82|22358.82|10
1735530660000|2024-12-30 03:51:00|22438.81|22358.81|22441.22|22361.22|22441.22|22361.22|22438.81|22358.81|10
1735530670000|2024-12-30 03:51:10|22441.54|22361.54|22442.33|22362.33|22442.37|22362.37|22440.1|22360.1|10
1735530680000|2024-12-30 03:51:20|22442.36|22362.36|22442.65|22362.65|22442.75|22362.75|22442.36|22362.36|7
1735530690000|2024-12-30 03:51:30|22442.6|22362.6|22442.73|22362.73|22442.92|22362.92|22442.58|22362.58|10
1735530700000|2024-12-30 03:51:40|22442.88|22362.88|22439.79|22359.79|22442.88|22362.88|22439.79|22359.79|10
1735530710000|2024-12-30 03:51:50|22439.04|22359.04|22437.39|22357.39|22439.04|22359.04|22437.39|22357.39|10
1735530720000|2024-12-30 03:52:00|22437.34|22357.34|22435.14|22355.14|22437.34|22357.34|22435.14|22355.14|10
1735530730000|2024-12-30 03:52:10|22434.96|22354.96|22436.64|22356.64|22436.64|22356.64|22434.96|22354.96|10
1735530740000|2024-12-30 03:52:20|22436.6|22356.6|22435.66|22355.66|22437.38|22357.38|22435.66|22355.66|8
1735530750000|2024-12-30 03:52:30|22435.57|22355.57|22436.58|22356.58|22436.79|22356.79|22435.48|22355.48|10
1735530760000|2024-12-30 03:52:40|22436.52|22356.52|22436.64|22356.64|22436.67|22356.67|22436.42|22356.42|9
1735530770000|2024-12-30 03:52:50|22437.3|22357.3|22437.03|22357.03|22437.3|22357.3|22436.95|22356.95|9
1735530780000|2024-12-30 03:53:00|22437.01|22357.01|22436.89|22356.89|22437.12|22357.12|22436.89|22356.89|9
1735530790000|2024-12-30 03:53:10|22436.87|22356.87|22436.21|22356.21|22436.87|22356.87|22436.21|22356.21|9
1735530800000|2024-12-30 03:53:20|22436.17|22356.17|22435.61|22355.61|22436.17|22356.17|22435.53|22355.53|10
1735530810000|2024-12-30 03:53:30|22435.78|22355.78|22435.82|22355.82|22436.41|22356.41|22435.76|22355.76|10
1735530820000|2024-12-30 03:53:40|22435.79|22355.79|22435.82|22355.82|22436.14|22356.14|22435.78|22355.78|9
1735530830000|2024-12-30 03:53:50|22435.83|22355.83|22434.2|22354.2|22435.9|22355.9|22434.15|22354.15|9
1735530840000|2024-12-30 03:54:00|22434.22|22354.22|22433.42|22353.42|22434.22|22354.22|22432.74|22352.74|7
1735530850000|2024-12-30 03:54:10|22430.27|22350.27|22427.83|22347.83|22430.44|22350.44|22427.83|22347.83|10
1735530860000|2024-12-30 03:54:20|22427.71|22347.71|22427.91|22347.91|22428.46|22348.46|22427.71|22347.71|10
1735530870000|2024-12-30 03:54:30|22427.72|22347.72|22426.22|22346.22|22428.09|22348.09|22426.22|22346.22|10
1735530880000|2024-12-30 03:54:40|22426.62|22346.62|22428.78|22348.78|22428.78|22348.78|22426.62|22346.62|10
1735530890000|2024-12-30 03:54:50|22428.55|22348.55|22427.57|22347.57|22428.55|22348.55|22427.3|22347.3|10
1735530900000|2024-12-30 03:55:00|22427.6|22347.6|22427.31|22347.31|22427.64|22347.64|22427.21|22347.21|10
1735530910000|2024-12-30 03:55:10|22427.29|22347.29|22425|22345|22427.29|22347.29|22425|22345|10
1735530920000|2024-12-30 03:55:20|22425.01|22345.01|22424.69|22344.69|22425.33|22345.33|22424.69|22344.69|10
1735530930000|2024-12-30 03:55:30|22424.8|22344.8|22424.28|22344.28|22424.8|22344.8|22424.28|22344.28|10
1735530940000|2024-12-30 03:55:40|22424.1|22344.1|22423.75|22343.75|22424.17|22344.17|22423.75|22343.75|10
1735530950000|2024-12-30 03:55:50|22423.42|22343.42|22422.35|22342.35|22423.42|22343.42|22422.19|22342.19|10
1735530960000|2024-12-30 03:56:00|22423.1|22343.1|22420.22|22340.22|22423.67|22343.67|22420.22|22340.22|9
1735530970000|2024-12-30 03:56:10|22418.79|22338.79|22412.15|22332.15|22418.79|22338.79|22412.15|22332.15|10
1735530980000|2024-12-30 03:56:20|22411.24|22331.24|22410.9|22330.9|22411.24|22331.24|22410.44|22330.44|9
1735530990000|2024-12-30 03:56:30|22410.82|22330.82|22413.1|22333.1|22413.1|22333.1|22410.82|22330.82|10
1735531000000|2024-12-30 03:56:40|22413.25|22333.25|22413.35|22333.35|22413.94|22333.94|22413.25|22333.25|9
1735531010000|2024-12-30 03:56:50|22413.26|22333.26|22412.87|22332.87|22413.26|22333.26|22412.87|22332.87|8
1735531020000|2024-12-30 03:57:00|22412.6|22332.6|22415.81|22335.81|22415.81|22335.81|22412.38|22332.38|10
1735531030000|2024-12-30 03:57:10|22416.18|22336.18|22415.3|22335.3|22416.47|22336.47|22415.3|22335.3|8
1735531040000|2024-12-30 03:57:20|22415.78|22335.78|22416.43|22336.43|22416.43|22336.43|22415.78|22335.78|10
1735531050000|2024-12-30 03:57:30|22416.5|22336.5|22416.79|22336.79|22416.8|22336.8|22415.73|22335.73|10
1735531060000|2024-12-30 03:57:40|22415.42|22335.42|22416.33|22336.33|22416.33|22336.33|22415.22|22335.22|10
1735531070000|2024-12-30 03:57:50|22416.39|22336.39|22417.6|22337.6|22417.81|22337.81|22416.39|22336.39|10
1735531080000|2024-12-30 03:58:00|22417.8|22337.8|22417.78|22337.78|22417.84|22337.84|22417.71|22337.71|5
1735531090000|2024-12-30 03:58:10|22417.82|22337.82|22418.59|22338.59|22418.87|22338.87|22417.79|22337.79|10
1735531100000|2024-12-30 03:58:20|22418.45|22338.45|22418.73|22338.73|22418.73|22338.73|22418.32|22338.32|10
1735531110000|2024-12-30 03:58:30|22415.98|22335.98|22418.17|22338.17|22418.17|22338.17|22415.98|22335.98|10
1735531120000|2024-12-30 03:58:40|22418.36|22338.36|22419.48|22339.48|22419.48|22339.48|22418.36|22338.36|10
1735531130000|2024-12-30 03:58:50|22419.69|22339.69|22420.72|22340.72|22420.72|22340.72|22419.69|22339.69|10
1735531140000|2024-12-30 03:59:00|22420.62|22340.62|22420.91|22340.91|22420.93|22340.93|22420.44|22340.44|10
1735531150000|2024-12-30 03:59:10|22421.01|22341.01|22420.65|22340.65|22421.99|22341.99|22420.45|22340.45|9
1735531160000|2024-12-30 03:59:20|22420.76|22340.76|22421.23|22341.23|22421.23|22341.23|22420.58|22340.58|9
1735531170000|2024-12-30 03:59:30|22421.31|22341.31|22418.81|22338.81|22421.31|22341.31|22418.81|22338.81|10
1735531180000|2024-12-30 03:59:40|22418.79|22338.79|22418.66|22338.66|22418.79|22338.79|22418.48|22338.48|8
1735531190000|2024-12-30 03:59:50|22418.65|22338.65|22417.61|22337.61|22418.65|22338.65|22417.61|22337.61|10
1735531200000|2024-12-30 04:00:00|22417.49|22337.49|22417.76|22337.76|22417.76|22337.76|22416.81|22336.81|10
1735531210000|2024-12-30 04:00:10|22417.83|22337.83|22423.12|22343.12|22423.12|22343.12|22417.83|22337.83|10
1735531220000|2024-12-30 04:00:20|22423.23|22343.23|22425.35|22345.35|22425.35|22345.35|22423.23|22343.23|10
1735531230000|2024-12-30 04:00:30|22425.52|22345.52|22423.72|22343.72|22426.52|22346.52|22423.72|22343.72|10
1735531240000|2024-12-30 04:00:40|22423.56|22343.56|22421.27|22341.27|22423.56|22343.56|22420.8|22340.8|10
1735531250000|2024-12-30 04:00:50|22421.23|22341.23|22421.18|22341.18|22421.24|22341.24|22420.86|22340.86|8
1735531260000|2024-12-30 04:01:00|22421.65|22341.65|22420.06|22340.06|22421.65|22341.65|22419.93|22339.93|10
1735531270000|2024-12-30 04:01:10|22420.16|22340.16|22420.98|22340.98|22420.98|22340.98|22420.16|22340.16|9
1735531280000|2024-12-30 04:01:20|22422.24|22342.24|22426.42|22346.42|22426.42|22346.42|22422.24|22342.24|10
1735531290000|2024-12-30 04:01:30|22426.7|22346.7|22428.24|22348.24|22428.24|22348.24|22426.7|22346.7|10
1735531300000|2024-12-30 04:01:40|22428.63|22348.63|22432.87|22352.87|22432.87|22352.87|22428.63|22348.63|9
1735531310000|2024-12-30 04:01:50|22432.86|22352.86|22437.22|22357.22|22437.22|22357.22|22432.86|22352.86|9
1735531320000|2024-12-30 04:02:00|22437.25|22357.25|22439.89|22359.89|22439.89|22359.89|22436.98|22356.98|10
1735531330000|2024-12-30 04:02:10|22440.03|22360.03|22440.36|22360.36|22441.39|22361.39|22440.03|22360.03|10
1735531340000|2024-12-30 04:02:20|22440.29|22360.29|22442.96|22362.96|22442.96|22362.96|22440.29|22360.29|10
1735531350000|2024-12-30 04:02:30|22443.01|22363.01|22445.08|22365.08|22445.22|22365.22|22443.01|22363.01|9
1735531360000|2024-12-30 04:02:40|22445.13|22365.13|22444.97|22364.97|22445.69|22365.69|22444.93|22364.93|10
1735531370000|2024-12-30 04:02:50|22444.87|22364.87|22446.19|22366.19|22446.59|22366.59|22444.53|22364.53|9
1735531380000|2024-12-30 04:03:00|22446.48|22366.48|22443|22363|22447.06|22367.06|22443|22363|9
1735531390000|2024-12-30 04:03:10|22442.64|22362.64|22440.9|22360.9|22442.64|22362.64|22440.9|22360.9|10
1735531400000|2024-12-30 04:03:20|22441.1|22361.1|22441.54|22361.54|22441.94|22361.94|22441.1|22361.1|10
1735531410000|2024-12-30 04:03:30|22449.03|22369.03|22449.99|22369.99|22450.73|22370.73|22449.03|22369.03|10
1735531420000|2024-12-30 04:03:40|22449.5|22369.5|22445.22|22365.22|22449.5|22369.5|22445.22|22365.22|10
1735531430000|2024-12-30 04:03:50|22445.1|22365.1|22445.85|22365.85|22446.15|22366.15|22445.1|22365.1|10
1735531440000|2024-12-30 04:04:00|22445.93|22365.93|22445.57|22365.57|22447.1|22367.1|22445.57|22365.57|9
1735531450000|2024-12-30 04:04:10|22445.97|22365.97|22446.64|22366.64|22446.94|22366.94|22445.97|22365.97|10
1735531460000|2024-12-30 04:04:20|22446.84|22366.84|22446.71|22366.71|22447|22367|22446.43|22366.43|9
1735531470000|2024-12-30 04:04:30|22447.16|22367.16|22448.29|22368.29|22448.43|22368.43|22447.16|22367.16|10
1735531480000|2024-12-30 04:04:40|22447.88|22367.88|22448.01|22368.01|22448.01|22368.01|22446.31|22366.31|10
1735531490000|2024-12-30 04:04:50|22448.18|22368.18|22448.32|22368.32|22449.12|22369.12|22448.18|22368.18|9
1735531500000|2024-12-30 04:05:00|22448.33|22368.33|22448.3|22368.3|22448.61|22368.61|22448.01|22368.01|10
1735531510000|2024-12-30 04:05:10|22448.6|22368.6|22444.67|22364.67|22448.6|22368.6|22444.67|22364.67|10
1735531520000|2024-12-30 04:05:20|22444.29|22364.29|22447.17|22367.17|22447.17|22367.17|22444.16|22364.16|10
1735531530000|2024-12-30 04:05:30|22447.51|22367.51|22449.05|22369.05|22449.05|22369.05|22447.51|22367.51|10
1735531540000|2024-12-30 04:05:40|22449.18|22369.18|22451.88|22371.88|22452.16|22372.16|22449.18|22369.18|10
1735531550000|2024-12-30 04:05:50|22451.76|22371.76|22451.47|22371.47|22451.76|22371.76|22451.08|22371.08|9
1735531560000|2024-12-30 04:06:00|22451.5|22371.5|22449.92|22369.92|22451.5|22371.5|22449.73|22369.73|10
1735531570000|2024-12-30 04:06:10|22450.44|22370.44|22451.08|22371.08|22451.57|22371.57|22450.44|22370.44|10
1735531580000|2024-12-30 04:06:20|22451.14|22371.14|22453.59|22373.59|22453.59|22373.59|22451.09|22371.09|10
1735531590000|2024-12-30 04:06:30|22454.42|22374.42|22456.79|22376.79|22456.79|22376.79|22454.42|22374.42|10
1735531600000|2024-12-30 04:06:40|22457.04|22377.04|22458.79|22378.79|22458.79|22378.79|22457.04|22377.04|10
1735531610000|2024-12-30 04:06:50|22458.95|22378.95|22460.34|22380.34|22460.38|22380.38|22458.95|22378.95|10
1735531620000|2024-12-30 04:07:00|22460.32|22380.32|22461.9|22381.9|22461.9|22381.9|22460.32|22380.32|8
1735531630000|2024-12-30 04:07:10|22462.01|22382.01|22466.57|22386.57|22466.57|22386.57|22462.01|22382.01|10
1735531640000|2024-12-30 04:07:20|22467.53|22387.53|22468.64|22388.64|22469.91|22389.91|22467.53|22387.53|9
1735531650000|2024-12-30 04:07:30|22468.65|22388.65|22467.83|22387.83|22468.65|22388.65|22466.84|22386.84|10
1735531660000|2024-12-30 04:07:40|22467.87|22387.87|22466.93|22386.93|22468.05|22388.05|22466.93|22386.93|8
1735531670000|2024-12-30 04:07:50|22466.77|22386.77|22465.59|22385.59|22466.83|22386.83|22465.59|22385.59|10
1735531680000|2024-12-30 04:08:00|22465.53|22385.53|22465.81|22385.81|22466.01|22386.01|22465.35|22385.35|10
1735531690000|2024-12-30 04:08:10|22465.78|22385.78|22466.12|22386.12|22466.33|22386.33|22465.75|22385.75|10
1735531700000|2024-12-30 04:08:20|22466.08|22386.08|22467.94|22387.94|22467.94|22387.94|22466.08|22386.08|10
1735531710000|2024-12-30 04:08:30|22468.79|22388.79|22474.27|22394.27|22474.27|22394.27|22468.58|22388.58|10
1735531720000|2024-12-30 04:08:40|22474.22|22394.22|22476.95|22396.95|22477.16|22397.16|22474.22|22394.22|9
1735531730000|2024-12-30 04:08:50|22476.98|22396.98|22479.56|22399.56|22479.95|22399.95|22476.98|22396.98|8
1735531740000|2024-12-30 04:09:00|22478.66|22398.66|22483.6|22403.6|22483.6|22403.6|22478.51|22398.51|10
1735531750000|2024-12-30 04:09:10|22482.81|22402.81|22483.65|22403.65|22484.04|22404.04|22482.81|22402.81|10
1735531760000|2024-12-30 04:09:20|22482.91|22402.91|22479.49|22399.49|22482.91|22402.91|22479.49|22399.49|9
1735531770000|2024-12-30 04:09:30|22478.97|22398.97|22478.8|22398.8|22478.97|22398.97|22478.35|22398.35|10
1735531780000|2024-12-30 04:09:40|22479.1|22399.1|22479.02|22399.02|22479.17|22399.17|22478.85|22398.85|10
1735531790000|2024-12-30 04:09:50|22479.03|22399.03|22479.71|22399.71|22479.71|22399.71|22478.39|22398.39|10
1735531800000|2024-12-30 04:10:00|22479.82|22399.82|22480.8|22400.8|22480.8|22400.8|22479.82|22399.82|9
1735531810000|2024-12-30 04:10:10|22480.73|22400.73|22477.59|22397.59|22480.74|22400.74|22477.49|22397.49|10
1735531820000|2024-12-30 04:10:20|22477.74|22397.74|22476.83|22396.83|22477.77|22397.77|22476.83|22396.83|10
1735531830000|2024-12-30 04:10:30|22476.7|22396.7|22479.28|22399.28|22479.28|22399.28|22476.38|22396.38|10
1735531840000|2024-12-30 04:10:40|22480.39|22400.39|22481.43|22401.43|22482.2|22402.2|22480.39|22400.39|10
1735531850000|2024-12-30 04:10:50|22481.26|22401.26|22483.53|22403.53|22483.81|22403.81|22481.26|22401.26|10
1735531860000|2024-12-30 04:11:00|22483.56|22403.56|22481.62|22401.62|22483.56|22403.56|22481.62|22401.62|10
1735531870000|2024-12-30 04:11:10|22481.75|22401.75|22482.01|22402.01|22482.01|22402.01|22480.83|22400.83|10
1735531880000|2024-12-30 04:11:20|22482.04|22402.04|22485.52|22405.52|22485.52|22405.52|22482.04|22402.04|10
1735531890000|2024-12-30 04:11:30|22485.89|22405.89|22487.06|22407.06|22487.18|22407.18|22485.89|22405.89|10
1735531900000|2024-12-30 04:11:40|22487.03|22407.03|22488.94|22408.94|22489|22409|22487.03|22407.03|10
1735531910000|2024-12-30 04:11:50|22490.61|22410.61|22496.69|22416.69|22496.69|22416.69|22490.61|22410.61|9
1735531920000|2024-12-30 04:12:00|22496.43|22416.43|22497.97|22417.97|22497.97|22417.97|22495.98|22415.98|10
1735531930000|2024-12-30 04:12:10|22498.27|22418.27|22498.75|22418.75|22498.82|22418.82|22498.27|22418.27|10
1735531940000|2024-12-30 04:12:20|22498.73|22418.73|22498.54|22418.54|22499.36|22419.36|22498.4|22418.4|10
1735531950000|2024-12-30 04:12:30|22498.83|22418.83|22501.58|22421.58|22501.58|22421.58|22498.83|22418.83|10
1735531960000|2024-12-30 04:12:40|22502.29|22422.29|22503.66|22423.66|22504.41|22424.41|22502.29|22422.29|10
1735531970000|2024-12-30 04:12:50|22503.71|22423.71|22500.44|22420.44|22503.71|22423.71|22500.44|22420.44|10
1735531980000|2024-12-30 04:13:00|22500.19|22420.19|22498.92|22418.92|22500.48|22420.48|22498.92|22418.92|10
1735531990000|2024-12-30 04:13:10|22497.69|22417.69|22493.83|22413.83|22497.69|22417.69|22493.83|22413.83|10
1735532000000|2024-12-30 04:13:20|22492.96|22412.96|22491.55|22411.55|22492.96|22412.96|22491.55|22411.55|10
1735532010000|2024-12-30 04:13:30|22490.76|22410.76|22491.04|22411.04|22491.04|22411.04|22490.36|22410.36|10
1735532020000|2024-12-30 04:13:40|22491.18|22411.18|22488.99|22408.99|22491.24|22411.24|22488.99|22408.99|7
1735532030000|2024-12-30 04:13:50|22487.63|22407.63|22485.35|22405.35|22487.63|22407.63|22485.35|22405.35|9
1735532040000|2024-12-30 04:14:00|22485.21|22405.21|22484.82|22404.82|22485.21|22405.21|22483.64|22403.64|9
1735532050000|2024-12-30 04:14:10|22484.84|22404.84|22482.07|22402.07|22485.02|22405.02|22482.07|22402.07|8
1735532060000|2024-12-30 04:14:20|22481.56|22401.56|22478.58|22398.58|22481.56|22401.56|22478.58|22398.58|10
1735532070000|2024-12-30 04:14:30|22478.49|22398.49|22475.83|22395.83|22478.83|22398.83|22475.36|22395.36|10
1735532080000|2024-12-30 04:14:40|22475.69|22395.69|22474.02|22394.02|22475.69|22395.69|22474.02|22394.02|10
1735532090000|2024-12-30 04:14:50|22473.93|22393.93|22474.44|22394.44|22474.44|22394.44|22473.84|22393.84|9
1735532100000|2024-12-30 04:15:00|22474.45|22394.45|22472.29|22392.29|22474.45|22394.45|22471.4|22391.4|10
1735532110000|2024-12-30 04:15:10|22473.19|22393.19|22471.34|22391.34|22473.44|22393.44|22471.31|22391.31|10
1735532120000|2024-12-30 04:15:20|22471.36|22391.36|22468.99|22388.99|22471.36|22391.36|22468.99|22388.99|9
1735532130000|2024-12-30 04:15:30|22469.01|22389.01|22469.16|22389.16|22469.23|22389.23|22469.01|22389.01|10
1735532140000|2024-12-30 04:15:40|22468.82|22388.82|22467.74|22387.74|22468.82|22388.82|22467.64|22387.64|10
1735532150000|2024-12-30 04:15:50|22467.78|22387.78|22465.23|22385.23|22467.78|22387.78|22465.23|22385.23|10
1735532160000|2024-12-30 04:16:00|22465.21|22385.21|22465.28|22385.28|22466.98|22386.98|22465.19|22385.19|10
1735532170000|2024-12-30 04:16:10|22465.24|22385.24|22465.51|22385.51|22465.51|22385.51|22464.89|22384.89|10
1735532180000|2024-12-30 04:16:20|22466.05|22386.05|22461.06|22381.06|22466.23|22386.23|22461.06|22381.06|10
1735532190000|2024-12-30 04:16:30|22461.05|22381.05|22460.21|22380.21|22461.05|22381.05|22459.98|22379.98|9
1735532200000|2024-12-30 04:16:40|22460.16|22380.16|22460.11|22380.11|22460.2|22380.2|22459.48|22379.48|9
1735532210000|2024-12-30 04:16:50|22460.08|22380.08|22458.51|22378.51|22460.08|22380.08|22458.06|22378.06|10
1735532220000|2024-12-30 04:17:00|22458.02|22378.02|22456.5|22376.5|22458.02|22378.02|22455.15|22375.15|10
1735532230000|2024-12-30 04:17:10|22457.02|22377.02|22458.27|22378.27|22458.29|22378.29|22457.02|22377.02|9
1735532240000|2024-12-30 04:17:20|22458.2|22378.2|22459.6|22379.6|22459.78|22379.78|22457.96|22377.96|10
1735532250000|2024-12-30 04:17:30|22459.93|22379.93|22459.49|22379.49|22460.42|22380.42|22459.49|22379.49|10
1735532260000|2024-12-30 04:17:40|22460.13|22380.13|22460.36|22380.36|22460.4|22380.4|22460.13|22380.13|8
1735532270000|2024-12-30 04:17:50|22460.2|22380.2|22460.15|22380.15|22460.25|22380.25|22459.77|22379.77|10
1735532280000|2024-12-30 04:18:00|22460.14|22380.14|22460.08|22380.08|22460.17|22380.17|22460.08|22380.08|8
1735532290000|2024-12-30 04:18:10|22459.95|22379.95|22453.35|22373.35|22459.95|22379.95|22453.35|22373.35|10
1735532300000|2024-12-30 04:18:20|22453.24|22373.24|22453.26|22373.26|22453.74|22373.74|22453.24|22373.24|10
1735532310000|2024-12-30 04:18:30|22453.93|22373.93|22454.17|22374.17|22454.24|22374.24|22453.6|22373.6|9
1735532320000|2024-12-30 04:18:40|22454.18|22374.18|22454.98|22374.98|22454.98|22374.98|22454.11|22374.11|9
1735532330000|2024-12-30 04:18:50|22455.02|22375.02|22456.31|22376.31|22456.77|22376.77|22455.02|22375.02|10
1735532340000|2024-12-30 04:19:00|22456.29|22376.29|22454.04|22374.04|22456.29|22376.29|22454.04|22374.04|10
1735532350000|2024-12-30 04:19:10|22453.91|22373.91|22453.86|22373.86|22454.19|22374.19|22453.86|22373.86|10
1735532360000|2024-12-30 04:19:20|22453.87|22373.87|22455.66|22375.66|22455.66|22375.66|22453.87|22373.87|10
1735532370000|2024-12-30 04:19:30|22455.62|22375.62|22455.38|22375.38|22455.62|22375.62|22454.88|22374.88|10
1735532380000|2024-12-30 04:19:40|22455.3|22375.3|22454.99|22374.99|22455.66|22375.66|22454.99|22374.99|10
1735532390000|2024-12-30 04:19:50|22454.83|22374.83|22455.63|22375.63|22456|22376|22454.83|22374.83|10
1735532400000|2024-12-30 04:20:00|22455.64|22375.64|22456.43|22376.43|22456.43|22376.43|22455.64|22375.64|9
1735532410000|2024-12-30 04:20:10|22456.49|22376.49|22460.09|22380.09|22460.09|22380.09|22456.49|22376.49|10
1735532420000|2024-12-30 04:20:20|22460.08|22380.08|22460.28|22380.28|22460.47|22380.47|22459.63|22379.63|10
1735532430000|2024-12-30 04:20:30|22460.52|22380.52|22461.42|22381.42|22461.42|22381.42|22460.52|22380.52|9
1735532440000|2024-12-30 04:20:40|22461.4|22381.4|22461.89|22381.89|22461.89|22381.89|22460.97|22380.97|10
1735532450000|2024-12-30 04:20:50|22461.15|22381.15|22460.08|22380.08|22461.15|22381.15|22460.08|22380.08|9
1735532460000|2024-12-30 04:21:00|22460.14|22380.14|22459.78|22379.78|22460.16|22380.16|22459.78|22379.78|8
1735532470000|2024-12-30 04:21:10|22459.63|22379.63|22459.37|22379.37|22459.88|22379.88|22459.37|22379.37|9
1735532480000|2024-12-30 04:21:20|22459.3|22379.3|22457.71|22377.71|22459.3|22379.3|22457.71|22377.71|10
1735532490000|2024-12-30 04:21:30|22457.07|22377.07|22456.66|22376.66|22457.07|22377.07|22456.44|22376.44|9
1735532500000|2024-12-30 04:21:40|22456.69|22376.69|22458.68|22378.68|22458.68|22378.68|22456.6|22376.6|10
1735532510000|2024-12-30 04:21:50|22458.64|22378.64|22459.19|22379.19|22459.19|22379.19|22458.51|22378.51|10
1735532520000|2024-12-30 04:22:00|22459.22|22379.22|22459.89|22379.89|22459.89|22379.89|22458.81|22378.81|10
1735532530000|2024-12-30 04:22:10|22459.79|22379.79|22459.95|22379.95|22459.95|22379.95|22459.65|22379.65|10
1735532540000|2024-12-30 04:22:20|22460.18|22380.18|22461.57|22381.57|22462.26|22382.26|22460.18|22380.18|9
1735532550000|2024-12-30 04:22:30|22461.35|22381.35|22461.25|22381.25|22461.35|22381.35|22461.23|22381.23|9
1735532560000|2024-12-30 04:22:40|22461.26|22381.26|22460.76|22380.76|22461.3|22381.3|22460.76|22380.76|9
1735532570000|2024-12-30 04:22:50|22461.2|22381.2|22461.33|22381.33|22461.41|22381.41|22461.2|22381.2|8
1735532580000|2024-12-30 04:23:00|22461.45|22381.45|22460.1|22380.1|22461.45|22381.45|22460.02|22380.02|9
1735532590000|2024-12-30 04:23:10|22460.11|22380.11|22459.68|22379.68|22460.14|22380.14|22459.68|22379.68|10
1735532600000|2024-12-30 04:23:20|22459.53|22379.53|22460.47|22380.47|22460.47|22380.47|22459.44|22379.44|10
1735532610000|2024-12-30 04:23:30|22459.34|22379.34|22459.76|22379.76|22459.87|22379.87|22459.34|22379.34|10
1735532620000|2024-12-30 04:23:40|22459.71|22379.71|22459.34|22379.34|22459.71|22379.71|22459.32|22379.32|10
1735532630000|2024-12-30 04:23:50|22459.26|22379.26|22459.69|22379.69|22459.69|22379.69|22459.15|22379.15|9
1735532640000|2024-12-30 04:24:00|22459.71|22379.71|22458.18|22378.18|22459.71|22379.71|22458.18|22378.18|10
1735532650000|2024-12-30 04:24:10|22449.94|22369.94|22448.72|22368.72|22449.94|22369.94|22448.11|22368.11|10
1735532660000|2024-12-30 04:24:20|22448.06|22368.06|22447.52|22367.52|22448.06|22368.06|22447.52|22367.52|8
1735532670000|2024-12-30 04:24:30|22447.54|22367.54|22445.67|22365.67|22447.54|22367.54|22445.67|22365.67|8
1735532680000|2024-12-30 04:24:40|22445.63|22365.63|22441.05|22361.05|22445.63|22365.63|22441.05|22361.05|9
1735532690000|2024-12-30 04:24:50|22440.93|22360.93|22439.85|22359.85|22440.93|22360.93|22439.85|22359.85|10
1735532700000|2024-12-30 04:25:00|22439.49|22359.49|22436.2|22356.2|22439.49|22359.49|22436.2|22356.2|9
1735532710000|2024-12-30 04:25:10|22435.41|22355.41|22432.1|22352.1|22435.41|22355.41|22432.1|22352.1|9
1735532720000|2024-12-30 04:25:20|22431.41|22351.41|22428.53|22348.53|22431.41|22351.41|22428.15|22348.15|10
1735532730000|2024-12-30 04:25:30|22428.93|22348.93|22426.11|22346.11|22428.93|22348.93|22426.11|22346.11|8
1735532740000|2024-12-30 04:25:40|22425.93|22345.93|22423.96|22343.96|22425.93|22345.93|22423.96|22343.96|9
1735532750000|2024-12-30 04:25:50|22423.91|22343.91|22420.97|22340.97|22424.01|22344.01|22420.97|22340.97|10
1735532760000|2024-12-30 04:26:00|22420.72|22340.72|22419.67|22339.67|22420.72|22340.72|22419.53|22339.53|10
1735532770000|2024-12-30 04:26:10|22419.65|22339.65|22417.31|22337.31|22419.65|22339.65|22415.85|22335.85|10
1735532780000|2024-12-30 04:26:20|22417.75|22337.75|22413.17|22333.17|22417.75|22337.75|22412.66|22332.66|9
1735532790000|2024-12-30 04:26:30|22413.14|22333.14|22414.73|22334.73|22414.73|22334.73|22413.13|22333.13|9
1735532800000|2024-12-30 04:26:40|22414.52|22334.52|22412.35|22332.35|22414.52|22334.52|22412.35|22332.35|10
1735532810000|2024-12-30 04:26:50|22409.61|22329.61|22409.62|22329.62|22409.62|22329.62|22409|22329|10
1735532820000|2024-12-30 04:27:00|22410.04|22330.04|22408.65|22328.65|22410.12|22330.12|22408.23|22328.23|10
1735532830000|2024-12-30 04:27:10|22408.66|22328.66|22407.7|22327.7|22408.78|22328.78|22407.7|22327.7|10
1735532840000|2024-12-30 04:27:20|22407.4|22327.4|22406.45|22326.45|22407.4|22327.4|22406.4|22326.4|9
1735532850000|2024-12-30 04:27:30|22406.22|22326.22|22399.13|22319.13|22406.22|22326.22|22399.13|22319.13|10
1735532860000|2024-12-30 04:27:40|22398.45|22318.45|22395.18|22315.18|22398.45|22318.45|22395.18|22315.18|10
1735532870000|2024-12-30 04:27:50|22394.65|22314.65|22398.19|22318.19|22398.62|22318.62|22394.6|22314.6|10
1735532880000|2024-12-30 04:28:00|22398.58|22318.58|22397.85|22317.85|22398.88|22318.88|22397.85|22317.85|10
1735532890000|2024-12-30 04:28:10|22398.12|22318.12|22394.18|22314.18|22398.12|22318.12|22394.18|22314.18|10
1735532900000|2024-12-30 04:28:20|22394|22314|22393.65|22313.65|22394|22314|22393.54|22313.54|10
1735532910000|2024-12-30 04:28:30|22392.53|22312.53|22391.46|22311.46|22392.53|22312.53|22391.4|22311.4|10
1735532920000|2024-12-30 04:28:40|22391.34|22311.34|22383.63|22303.63|22391.38|22311.38|22382.99|22302.99|9
1735532930000|2024-12-30 04:28:50|22383.34|22303.34|22381.56|22301.56|22383.34|22303.34|22381.56|22301.56|10
1735532940000|2024-12-30 04:29:00|22381.66|22301.66|22380.98|22300.98|22381.66|22301.66|22380.88|22300.88|9
1735532950000|2024-12-30 04:29:10|22380.94|22300.94|22382.79|22302.79|22382.79|22302.79|22380.9|22300.9|10
1735532960000|2024-12-30 04:29:20|22382.58|22302.58|22385.23|22305.23|22385.23|22305.23|22382.58|22302.58|10
1735532970000|2024-12-30 04:29:30|22385.02|22305.02|22387.81|22307.81|22387.81|22307.81|22385.02|22305.02|10
1735532980000|2024-12-30 04:29:40|22388.33|22308.33|22387.58|22307.58|22388.47|22308.47|22387.55|22307.55|10
1735532990000|2024-12-30 04:29:50|22387.27|22307.27|22387.39|22307.39|22387.39|22307.39|22387.13|22307.13|10
1735533000000|2024-12-30 04:30:00|22387.37|22307.37|22387.78|22307.78|22387.92|22307.92|22386.42|22306.42|9
1735533010000|2024-12-30 04:30:10|22387.85|22307.85|22387.16|22307.16|22388.72|22308.72|22386.49|22306.49|10
1735533020000|2024-12-30 04:30:20|22387.19|22307.19|22387.18|22307.18|22388.06|22308.06|22387.18|22307.18|10
1735533030000|2024-12-30 04:30:30|22386.72|22306.72|22381.06|22301.06|22387.02|22307.02|22381.06|22301.06|10
1735533040000|2024-12-30 04:30:40|22381.61|22301.61|22382.38|22302.38|22383.06|22303.06|22380.35|22300.35|10
1735533050000|2024-12-30 04:30:50|22382.66|22302.66|22384.04|22304.04|22384.2|22304.2|22382.57|22302.57|10
1735533060000|2024-12-30 04:31:00|22384.08|22304.08|22389.73|22309.73|22389.73|22309.73|22384.08|22304.08|10
1735533070000|2024-12-30 04:31:10|22390.12|22310.12|22391.95|22311.95|22391.95|22311.95|22390.12|22310.12|10
1735533080000|2024-12-30 04:31:20|22391.88|22311.88|22395.67|22315.67|22395.67|22315.67|22391.88|22311.88|10
1735533090000|2024-12-30 04:31:30|22396.18|22316.18|22396.82|22316.82|22397.83|22317.83|22396.18|22316.18|10
1735533100000|2024-12-30 04:31:40|22396.22|22316.22|22395.76|22315.76|22396.26|22316.26|22395.52|22315.52|9
1735533110000|2024-12-30 04:31:50|22395.8|22315.8|22394.74|22314.74|22396.24|22316.24|22394.7|22314.7|10
1735533120000|2024-12-30 04:32:00|22394.22|22314.22|22393.84|22313.84|22394.22|22314.22|22392.89|22312.89|10
1735533130000|2024-12-30 04:32:10|22393.68|22313.68|22392.08|22312.08|22393.68|22313.68|22391.73|22311.73|10
1735533140000|2024-12-30 04:32:20|22392.04|22312.04|22389.4|22309.4|22392.04|22312.04|22389.4|22309.4|9
1735533150000|2024-12-30 04:32:30|22389.32|22309.32|22388.66|22308.66|22389.32|22309.32|22388.66|22308.66|10
1735533160000|2024-12-30 04:32:40|22388.33|22308.33|22387.63|22307.63|22388.42|22308.42|22387.59|22307.59|10
1735533170000|2024-12-30 04:32:50|22387.67|22307.67|22386.41|22306.41|22387.67|22307.67|22386.41|22306.41|9
1735533180000|2024-12-30 04:33:00|22386.48|22306.48|22383.37|22303.37|22386.48|22306.48|22383.37|22303.37|10
1735533190000|2024-12-30 04:33:10|22383|22303|22383.75|22303.75|22383.75|22303.75|22382.61|22302.61|10
1735533200000|2024-12-30 04:33:20|22384.4|22304.4|22387.05|22307.05|22387.05|22307.05|22384.4|22304.4|10
1735533210000|2024-12-30 04:33:30|22388.28|22308.28|22389.77|22309.77|22389.77|22309.77|22388.28|22308.28|10
1735533220000|2024-12-30 04:33:40|22389.74|22309.74|22389.65|22309.65|22389.98|22309.98|22389.38|22309.38|10
1735533230000|2024-12-30 04:33:50|22389.63|22309.63|22388.21|22308.21|22389.84|22309.84|22388.21|22308.21|9
1735533240000|2024-12-30 04:34:00|22387.41|22307.41|22387.7|22307.7|22388.04|22308.04|22386.66|22306.66|10
1735533250000|2024-12-30 04:34:10|22387.85|22307.85|22390.89|22310.89|22390.89|22310.89|22387.67|22307.67|10
1735533260000|2024-12-30 04:34:20|22391.61|22311.61|22400.68|22320.68|22400.68|22320.68|22391.61|22311.61|10
1735533270000|2024-12-30 04:34:30|22400.72|22320.72|22403.44|22323.44|22403.44|22323.44|22400.68|22320.68|8
1735533280000|2024-12-30 04:34:40|22403.69|22323.69|22406.96|22326.96|22406.96|22326.96|22403.69|22323.69|10
1735533290000|2024-12-30 04:34:50|22406.99|22326.99|22407.12|22327.12|22407.14|22327.14|22406.35|22326.35|9
1735533300000|2024-12-30 04:35:00|22407.13|22327.13|22411.63|22331.63|22411.63|22331.63|22407.09|22327.09|10
1735533310000|2024-12-30 04:35:10|22415.57|22335.57|22416.97|22336.97|22418.18|22338.18|22415.57|22335.57|10
1735533320000|2024-12-30 04:35:20|22416.29|22336.29|22414.22|22334.22|22416.29|22336.29|22413.62|22333.62|10
1735533330000|2024-12-30 04:35:30|22414.3|22334.3|22412.41|22332.41|22414.34|22334.34|22412.41|22332.41|9
1735533340000|2024-12-30 04:35:40|22412.18|22332.18|22411.3|22331.3|22412.18|22332.18|22410.88|22330.88|10
1735533350000|2024-12-30 04:35:50|22410.75|22330.75|22408.9|22328.9|22410.79|22330.79|22408.9|22328.9|10
1735533360000|2024-12-30 04:36:00|22408.75|22328.75|22406.89|22326.89|22408.75|22328.75|22406.89|22326.89|9
1735533370000|2024-12-30 04:36:10|22406.74|22326.74|22408.59|22328.59|22408.59|22328.59|22406.56|22326.56|10
1735533380000|2024-12-30 04:36:20|22409.04|22329.04|22410.38|22330.38|22410.38|22330.38|22408.49|22328.49|10
1735533390000|2024-12-30 04:36:30|22410.33|22330.33|22408.54|22328.54|22410.33|22330.33|22408.54|22328.54|10
1735533400000|2024-12-30 04:36:40|22408.53|22328.53|22410.84|22330.84|22410.88|22330.88|22408.53|22328.53|10
1735533410000|2024-12-30 04:36:50|22411.85|22331.85|22414.34|22334.34|22414.46|22334.46|22411.85|22331.85|10
1735533420000|2024-12-30 04:37:00|22414.33|22334.33|22416.82|22336.82|22416.82|22336.82|22412.81|22332.81|9
1735533430000|2024-12-30 04:37:10|22418.07|22338.07|22417.03|22337.03|22418.15|22338.15|22416.98|22336.98|10
1735533440000|2024-12-30 04:37:20|22416.4|22336.4|22417.36|22337.36|22418.25|22338.25|22416.4|22336.4|10
1735533450000|2024-12-30 04:37:30|22417.22|22337.22|22414.14|22334.14|22417.22|22337.22|22414.14|22334.14|10
1735533460000|2024-12-30 04:37:40|22413.95|22333.95|22413.06|22333.06|22414.4|22334.4|22412.79|22332.79|10
1735533470000|2024-12-30 04:37:50|22412.92|22332.92|22412.11|22332.11|22412.92|22332.92|22412.11|22332.11|10
1735533480000|2024-12-30 04:38:00|22412.09|22332.09|22411.35|22331.35|22412.38|22332.38|22410.79|22330.79|10
1735533490000|2024-12-30 04:38:10|22411.47|22331.47|22411.19|22331.19|22411.47|22331.47|22410.92|22330.92|10
1735533500000|2024-12-30 04:38:20|22411.24|22331.24|22410.63|22330.63|22411.24|22331.24|22410.63|22330.63|10
1735533510000|2024-12-30 04:38:30|22411.02|22331.02|22410.21|22330.21|22411.89|22331.89|22410.2|22330.2|10
1735533520000|2024-12-30 04:38:40|22409.62|22329.62|22409.09|22329.09|22409.62|22329.62|22409.05|22329.05|9
1735533530000|2024-12-30 04:38:50|22409.15|22329.15|22409.98|22329.98|22409.98|22329.98|22409.15|22329.15|10
1735533540000|2024-12-30 04:39:00|22410.47|22330.47|22411.26|22331.26|22411.89|22331.89|22410.47|22330.47|10
1735533550000|2024-12-30 04:39:10|22411.13|22331.13|22409.91|22329.91|22411.13|22331.13|22409.62|22329.62|9
1735533560000|2024-12-30 04:39:20|22409.62|22329.62|22411.1|22331.1|22411.1|22331.1|22409.44|22329.44|10
1735533570000|2024-12-30 04:39:30|22411.09|22331.09|22414.11|22334.11|22414.11|22334.11|22411.09|22331.09|10
1735533580000|2024-12-30 04:39:40|22414.12|22334.12|22415.02|22335.02|22415.89|22335.89|22414.12|22334.12|10
1735533590000|2024-12-30 04:39:50|22414.72|22334.72|22414.52|22334.52|22414.75|22334.75|22414.34|22334.34|9
1735533600000|2024-12-30 04:40:00|22414.27|22334.27|22414.66|22334.66|22414.73|22334.73|22414.04|22334.04|9
1735533610000|2024-12-30 04:40:10|22414.69|22334.69|22415.8|22335.8|22415.8|22335.8|22413.9|22333.9|10
1735533620000|2024-12-30 04:40:20|22416.29|22336.29|22417.71|22337.71|22417.71|22337.71|22416.29|22336.29|10
1735533630000|2024-12-30 04:40:30|22417.66|22337.66|22417.25|22337.25|22417.66|22337.66|22417.25|22337.25|9
1735533640000|2024-12-30 04:40:40|22416.74|22336.74|22416.85|22336.85|22417.02|22337.02|22416.74|22336.74|10
1735533650000|2024-12-30 04:40:50|22416.83|22336.83|22416.94|22336.94|22417.09|22337.09|22416.56|22336.56|9
1735533660000|2024-12-30 04:41:00|22417.06|22337.06|22416.22|22336.22|22417.06|22337.06|22416.02|22336.02|10
1735533670000|2024-12-30 04:41:10|22416.23|22336.23|22416.54|22336.54|22416.54|22336.54|22416.23|22336.23|8
1735533680000|2024-12-30 04:41:20|22416.62|22336.62|22415.69|22335.69|22416.93|22336.93|22415.61|22335.61|9
1735533690000|2024-12-30 04:41:30|22415.8|22335.8|22415.22|22335.22|22415.8|22335.8|22415.22|22335.22|9
1735533700000|2024-12-30 04:41:40|22414.52|22334.52|22412.95|22332.95|22414.52|22334.52|22412.95|22332.95|9
1735533710000|2024-12-30 04:41:50|22413.12|22333.12|22414.68|22334.68|22414.68|22334.68|22413.01|22333.01|9
1735533720000|2024-12-30 04:42:00|22414.98|22334.98|22416.29|22336.29|22416.29|22336.29|22414.41|22334.41|9
1735533730000|2024-12-30 04:42:10|22416.33|22336.33|22417.31|22337.31|22417.32|22337.32|22416.33|22336.33|10
1735533740000|2024-12-30 04:42:20|22417.84|22337.84|22418.03|22338.03|22418.03|22338.03|22417.71|22337.71|8
1735533750000|2024-12-30 04:42:30|22418.05|22338.05|22420.13|22340.13|22420.13|22340.13|22418.01|22338.01|10
1735533760000|2024-12-30 04:42:40|22420.6|22340.6|22420.29|22340.29|22420.7|22340.7|22420.29|22340.29|9
1735533770000|2024-12-30 04:42:50|22419.77|22339.77|22419.13|22339.13|22419.85|22339.85|22419.13|22339.13|9
1735533780000|2024-12-30 04:43:00|22419.09|22339.09|22419.59|22339.59|22420.14|22340.14|22419.06|22339.06|10
1735533790000|2024-12-30 04:43:10|22419.58|22339.58|22418.1|22338.1|22419.58|22339.58|22418.1|22338.1|9
1735533800000|2024-12-30 04:43:20|22418.11|22338.11|22418.13|22338.13|22418.32|22338.32|22418.03|22338.03|8
1735533810000|2024-12-30 04:43:30|22418.09|22338.09|22418.47|22338.47|22418.76|22338.76|22417.96|22337.96|9
1735533820000|2024-12-30 04:43:40|22418.24|22338.24|22416.42|22336.42|22418.24|22338.24|22416.21|22336.21|10
1735533830000|2024-12-30 04:43:50|22416.37|22336.37|22417.76|22337.76|22417.76|22337.76|22416.35|22336.35|10
1735533840000|2024-12-30 04:44:00|22417.78|22337.78|22418.98|22338.98|22419.01|22339.01|22417.59|22337.59|8
1735533850000|2024-12-30 04:44:10|22420.09|22340.09|22422.53|22342.53|22422.53|22342.53|22420.09|22340.09|10
1735533860000|2024-12-30 04:44:20|22423.56|22343.56|22424.35|22344.35|22424.35|22344.35|22423.56|22343.56|9
1735533870000|2024-12-30 04:44:30|22424.29|22344.29|22423.9|22343.9|22424.29|22344.29|22423.88|22343.88|9
1735533880000|2024-12-30 04:44:40|22423.91|22343.91|22422.43|22342.43|22425.05|22345.05|22422.43|22342.43|8
1735533890000|2024-12-30 04:44:50|22422.24|22342.24|22421.59|22341.59|22422.24|22342.24|22421.22|22341.22|10
1735533900000|2024-12-30 04:45:00|22421.12|22341.12|22419.96|22339.96|22421.12|22341.12|22419.88|22339.88|9
1735533910000|2024-12-30 04:45:10|22419.49|22339.49|22419.68|22339.68|22419.74|22339.74|22418.56|22338.56|10
1735533920000|2024-12-30 04:45:20|22419.74|22339.74|22419.78|22339.78|22419.83|22339.83|22419.45|22339.45|10
1735533930000|2024-12-30 04:45:30|22419.8|22339.8|22420.95|22340.95|22421|22341|22419.8|22339.8|10
1735533940000|2024-12-30 04:45:40|22420.89|22340.89|22420.1|22340.1|22420.99|22340.99|22420.1|22340.1|9
1735533950000|2024-12-30 04:45:50|22420.16|22340.16|22419.69|22339.69|22420.77|22340.77|22419.69|22339.69|9
1735533960000|2024-12-30 04:46:00|22419.68|22339.68|22419.4|22339.4|22420.03|22340.03|22419.4|22339.4|9
1735533970000|2024-12-30 04:46:10|22419.34|22339.34|22421.46|22341.46|22421.46|22341.46|22419.23|22339.23|10
1735533980000|2024-12-30 04:46:20|22421.89|22341.89|22422.89|22342.89|22422.89|22342.89|22421.89|22341.89|10
1735533990000|2024-12-30 04:46:30|22423.74|22343.74|22425.42|22345.42|22425.42|22345.42|22423.74|22343.74|10
1735534000000|2024-12-30 04:46:40|22424.87|22344.87|22426.21|22346.21|22426.21|22346.21|22424.43|22344.43|10
1735534010000|2024-12-30 04:46:50|22426.43|22346.43|22428.53|22348.53|22428.53|22348.53|22426.43|22346.43|10
1735534020000|2024-12-30 04:47:00|22428.63|22348.63|22426.62|22346.62|22428.72|22348.72|22426.62|22346.62|10
1735534030000|2024-12-30 04:47:10|22426.43|22346.43|22424.48|22344.48|22426.43|22346.43|22424.48|22344.48|10
1735534040000|2024-12-30 04:47:20|22424.55|22344.55|22423|22343|22424.55|22344.55|22422.81|22342.81|9
1735534050000|2024-12-30 04:47:30|22423.03|22343.03|22420.42|22340.42|22423.05|22343.05|22420.42|22340.42|10
1735534060000|2024-12-30 04:47:40|22420.39|22340.39|22420.19|22340.19|22421.03|22341.03|22420.19|22340.19|10
1735534070000|2024-12-30 04:47:50|22420.12|22340.12|22419.29|22339.29|22420.12|22340.12|22419.29|22339.29|10
1735534080000|2024-12-30 04:48:00|22419.02|22339.02|22418.44|22338.44|22419.15|22339.15|22417.97|22337.97|10
1735534090000|2024-12-30 04:48:10|22418.67|22338.67|22417.13|22337.13|22418.67|22338.67|22416.87|22336.87|10
1735534100000|2024-12-30 04:48:20|22417.31|22337.31|22417.22|22337.22|22418.53|22338.53|22416.86|22336.86|10
1735534110000|2024-12-30 04:48:30|22417.06|22337.06|22415.22|22335.22|22417.06|22337.06|22415.22|22335.22|10
1735534120000|2024-12-30 04:48:40|22415.18|22335.18|22413.14|22333.14|22415.18|22335.18|22413.14|22333.14|10
1735534130000|2024-12-30 04:48:50|22412.9|22332.9|22412.29|22332.29|22413|22333|22411.97|22331.97|9
1735534140000|2024-12-30 04:49:00|22411.92|22331.92|22409.16|22329.16|22411.99|22331.99|22409.16|22329.16|10
1735534150000|2024-12-30 04:49:10|22409.12|22329.12|22408.03|22328.03|22409.12|22329.12|22407.99|22327.99|10
1735534160000|2024-12-30 04:49:20|22407.93|22327.93|22406.88|22326.88|22407.93|22327.93|22406.88|22326.88|10
1735534170000|2024-12-30 04:49:30|22407.02|22327.02|22404.91|22324.91|22407.02|22327.02|22404.91|22324.91|10
1735534180000|2024-12-30 04:49:40|22404.51|22324.51|22400.22|22320.22|22404.51|22324.51|22399.7|22319.7|10
1735534190000|2024-12-30 04:49:50|22400.19|22320.19|22398.27|22318.27|22400.19|22320.19|22398.27|22318.27|10
1735534200000|2024-12-30 04:50:00|22398.05|22318.05|22394.32|22314.32|22398.2|22318.2|22394.32|22314.32|10
1735534210000|2024-12-30 04:50:10|22394.06|22314.06|22392.53|22312.53|22394.5|22314.5|22392.53|22312.53|10
1735534220000|2024-12-30 04:50:20|22392.41|22312.41|22388.98|22308.98|22392.52|22312.52|22388.93|22308.93|10
1735534230000|2024-12-30 04:50:30|22390|22310|22389.81|22309.81|22390.5|22310.5|22389.72|22309.72|10
1735534240000|2024-12-30 04:50:40|22388.52|22308.52|22386.85|22306.85|22388.52|22308.52|22386.85|22306.85|10
1735534250000|2024-12-30 04:50:50|22386.82|22306.82|22386.52|22306.52|22387.36|22307.36|22386.52|22306.52|10
1735534260000|2024-12-30 04:51:00|22386.51|22306.51|22385.59|22305.59|22386.51|22306.51|22385.56|22305.56|10
1735534270000|2024-12-30 04:51:10|22385.36|22305.36|22382.77|22302.77|22385.36|22305.36|22382.77|22302.77|10
1735534280000|2024-12-30 04:51:20|22382.7|22302.7|22382.29|22302.29|22382.7|22302.7|22382.29|22302.29|10
1735534290000|2024-12-30 04:51:30|22382.11|22302.11|22376.5|22296.5|22382.11|22302.11|22376.5|22296.5|10
1735534300000|2024-12-30 04:51:40|22377.07|22297.07|22377.62|22297.62|22378.22|22298.22|22376.71|22296.71|10
1735534310000|2024-12-30 04:51:50|22377.32|22297.32|22375.86|22295.86|22377.32|22297.32|22375.86|22295.86|9
1735534320000|2024-12-30 04:52:00|22375.95|22295.95|22372.95|22292.95|22375.95|22295.95|22372.71|22292.71|10
1735534330000|2024-12-30 04:52:10|22373.94|22293.94|22367.77|22287.77|22375.33|22295.33|22367.4|22287.4|9
1735534340000|2024-12-30 04:52:20|22368.37|22288.37|22369.45|22289.45|22369.45|22289.45|22367.42|22287.42|10
1735534350000|2024-12-30 04:52:30|22370.11|22290.11|22370.13|22290.13|22370.85|22290.85|22370.11|22290.11|10
1735534360000|2024-12-30 04:52:40|22370.1|22290.1|22368.66|22288.66|22370.35|22290.35|22368.66|22288.66|10
1735534370000|2024-12-30 04:52:50|22368.13|22288.13|22368.13|22288.13|22368.71|22288.71|22368.12|22288.12|10
1735534380000|2024-12-30 04:53:00|22368.08|22288.08|22367.6|22287.6|22368.12|22288.12|22367.51|22287.51|8
1735534390000|2024-12-30 04:53:10|22367.34|22287.34|22368.86|22288.86|22369.03|22289.03|22367.34|22287.34|10
1735534400000|2024-12-30 04:53:20|22368.84|22288.84|22368.24|22288.24|22368.84|22288.84|22367.75|22287.75|10
1735534410000|2024-12-30 04:53:30|22368.51|22288.51|22365.07|22285.07|22368.67|22288.67|22365.07|22285.07|9
1735534420000|2024-12-30 04:53:40|22364.45|22284.45|22362.73|22282.73|22364.45|22284.45|22362.73|22282.73|10
1735534430000|2024-12-30 04:53:50|22362.62|22282.62|22358.47|22278.47|22362.62|22282.62|22358.47|22278.47|9
1735534440000|2024-12-30 04:54:00|22357.93|22277.93|22355.25|22275.25|22357.93|22277.93|22354.98|22274.98|10
1735534450000|2024-12-30 04:54:10|22355.48|22275.48|22355.81|22275.81|22355.87|22275.87|22355.15|22275.15|10
1735534460000|2024-12-30 04:54:20|22355.75|22275.75|22350.86|22270.86|22355.75|22275.75|22350.86|22270.86|10
1735534470000|2024-12-30 04:54:30|22350.64|22270.64|22348.4|22268.4|22351.56|22271.56|22348.4|22268.4|9
1735534480000|2024-12-30 04:54:40|22348.34|22268.34|22348.56|22268.56|22348.56|22268.56|22348.16|22268.16|9
1735534490000|2024-12-30 04:54:50|22348.32|22268.32|22348.94|22268.94|22348.94|22268.94|22348.32|22268.32|10
1735534500000|2024-12-30 04:55:00|22348.91|22268.91|22348.89|22268.89|22348.94|22268.94|22348.51|22268.51|10
1735534510000|2024-12-30 04:55:10|22348.97|22268.97|22350.45|22270.45|22350.45|22270.45|22348.97|22268.97|8
1735534520000|2024-12-30 04:55:20|22350.46|22270.46|22350.78|22270.78|22350.78|22270.78|22350.06|22270.06|10
1735534530000|2024-12-30 04:55:30|22351.48|22271.48|22349.75|22269.75|22351.74|22271.74|22349.75|22269.75|9
1735534540000|2024-12-30 04:55:40|22349.27|22269.27|22348.95|22268.95|22349.27|22269.27|22348.56|22268.56|9
1735534550000|2024-12-30 04:55:50|22348.91|22268.91|22349.44|22269.44|22349.84|22269.84|22348.86|22268.86|10
1735534560000|2024-12-30 04:56:00|22349.24|22269.24|22349.38|22269.38|22349.38|22269.38|22348.69|22268.69|10
1735534570000|2024-12-30 04:56:10|22349.44|22269.44|22349.03|22269.03|22349.44|22269.44|22348.91|22268.91|10
1735534580000|2024-12-30 04:56:20|22348.68|22268.68|22345.26|22265.26|22348.68|22268.68|22345.26|22265.26|9
1735534590000|2024-12-30 04:56:30|22344.88|22264.88|22343.4|22263.4|22344.88|22264.88|22343.37|22263.37|10
1735534600000|2024-12-30 04:56:40|22343.32|22263.32|22343.19|22263.19|22343.69|22263.69|22343.19|22263.19|10
1735534610000|2024-12-30 04:56:50|22343.16|22263.16|22342.45|22262.45|22343.25|22263.25|22342.45|22262.45|10
1735534620000|2024-12-30 04:57:00|22342.35|22262.35|22343.18|22263.18|22343.18|22263.18|22341.68|22261.68|10
1735534630000|2024-12-30 04:57:10|22342.96|22262.96|22345.43|22265.43|22345.94|22265.94|22342.45|22262.45|9
1735534640000|2024-12-30 04:57:20|22345.07|22265.07|22344.23|22264.23|22346.58|22266.58|22344.23|22264.23|10
1735534650000|2024-12-30 04:57:30|22344.15|22264.15|22342.04|22262.04|22344.49|22264.49|22342.04|22262.04|10
1735534660000|2024-12-30 04:57:40|22341.72|22261.72|22343.53|22263.53|22343.53|22263.53|22341.72|22261.72|10
1735534670000|2024-12-30 04:57:50|22344.08|22264.08|22347.06|22267.06|22347.15|22267.15|22343.89|22263.89|10
1735534680000|2024-12-30 04:58:00|22346.68|22266.68|22345.87|22265.87|22346.68|22266.68|22345.87|22265.87|10
1735534690000|2024-12-30 04:58:10|22346.6|22266.6|22337.53|22257.53|22346.6|22266.6|22337.53|22257.53|10
1735534700000|2024-12-30 04:58:20|22336.89|22256.89|22332.32|22252.32|22336.89|22256.89|22332.32|22252.32|10
1735534710000|2024-12-30 04:58:30|22332.19|22252.19|22333.09|22253.09|22333.09|22253.09|22331.02|22251.02|10
1735534720000|2024-12-30 04:58:40|22333.28|22253.28|22332.38|22252.38|22333.28|22253.28|22331.92|22251.92|10
1735534730000|2024-12-30 04:58:50|22332.39|22252.39|22334|22254|22334|22254|22332.39|22252.39|10
1735534740000|2024-12-30 04:59:00|22334.18|22254.18|22334.29|22254.29|22334.8|22254.8|22333.38|22253.38|10
1735534750000|2024-12-30 04:59:10|22334.15|22254.15|22333.28|22253.28|22334.18|22254.18|22333.2|22253.2|8
1735534760000|2024-12-30 04:59:20|22333.14|22253.14|22331.4|22251.4|22333.14|22253.14|22331.4|22251.4|10
1735534770000|2024-12-30 04:59:30|22331.5|22251.5|22331.65|22251.65|22331.66|22251.66|22331.5|22251.5|8
1735534780000|2024-12-30 04:59:40|22331.48|22251.48|22330.97|22250.97|22331.48|22251.48|22330.81|22250.81|9
1735534790000|2024-12-30 04:59:50|22330.9|22250.9|22329.04|22249.04|22330.9|22250.9|22328.93|22248.93|9
1735534800000|2024-12-30 05:00:00|22327.28|22247.28|22322.93|22242.93|22327.3|22247.3|22322.93|22242.93|10
1735534810000|2024-12-30 05:00:10|22322.68|22242.68|22323.63|22243.63|22323.63|22243.63|22322.4|22242.4|9
1735534820000|2024-12-30 05:00:20|22324.01|22244.01|22322.67|22242.67|22324.05|22244.05|22322.33|22242.33|9
1735534830000|2024-12-30 05:00:30|22322.22|22242.22|22322.6|22242.6|22322.6|22242.6|22322.22|22242.22|10
1735534840000|2024-12-30 05:00:40|22322.58|22242.58|22318.29|22238.29|22322.58|22242.58|22318.29|22238.29|10
1735534850000|2024-12-30 05:00:50|22315.47|22235.47|22310.68|22230.68|22315.47|22235.47|22310.68|22230.68|10
1735534860000|2024-12-30 05:01:00|22310.84|22230.84|22310.54|22230.54|22310.84|22230.84|22309.35|22229.35|10
1735534870000|2024-12-30 05:01:10|22310.41|22230.41|22315.03|22235.03|22315.03|22235.03|22310.41|22230.41|9
1735534880000|2024-12-30 05:01:20|22315.06|22235.06|22314.49|22234.49|22315.06|22235.06|22314.01|22234.01|10
1735534890000|2024-12-30 05:01:30|22314.57|22234.57|22318.52|22238.52|22318.52|22238.52|22314.57|22234.57|10
1735534900000|2024-12-30 05:01:40|22318.51|22238.51|22317.89|22237.89|22319.95|22239.95|22317.89|22237.89|10
1735534910000|2024-12-30 05:01:50|22317.33|22237.33|22317.52|22237.52|22318.23|22238.23|22316.78|22236.78|10
1735534920000|2024-12-30 05:02:00|22316.82|22236.82|22317.8|22237.8|22318.12|22238.12|22316.82|22236.82|10
1735534930000|2024-12-30 05:02:10|22318.37|22238.37|22319.77|22239.77|22320.2|22240.2|22318.37|22238.37|10
1735534940000|2024-12-30 05:02:20|22319.71|22239.71|22321.2|22241.2|22321.2|22241.2|22319.54|22239.54|10
1735534950000|2024-12-30 05:02:30|22321.7|22241.7|22322.15|22242.15|22322.48|22242.48|22321.52|22241.52|10
1735534960000|2024-12-30 05:02:40|22322.14|22242.14|22323.32|22243.32|22323.32|22243.32|22321.71|22241.71|10
1735534970000|2024-12-30 05:02:50|22323.78|22243.78|22324.52|22244.52|22324.54|22244.54|22323.78|22243.78|10
1735534980000|2024-12-30 05:03:00|22324.4|22244.4|22325.3|22245.3|22325.3|22245.3|22324.37|22244.37|9
1735534990000|2024-12-30 05:03:10|22326.68|22246.68|22327.41|22247.41|22327.41|22247.41|22326.68|22246.68|8
1735535000000|2024-12-30 05:03:20|22328.11|22248.11|22333.71|22253.71|22333.8|22253.8|22328.11|22248.11|9
1735535010000|2024-12-30 05:03:30|22333.5|22253.5|22334.47|22254.47|22334.47|22254.47|22332.48|22252.48|10
1735535020000|2024-12-30 05:03:40|22334.71|22254.71|22335.95|22255.95|22336|22256|22333.67|22253.67|10
1735535030000|2024-12-30 05:03:50|22336.21|22256.21|22336.34|22256.34|22336.96|22256.96|22336.21|22256.21|9
1735535040000|2024-12-30 05:04:00|22336.36|22256.36|22336.79|22256.79|22336.9|22256.9|22336.36|22256.36|10
1735535050000|2024-12-30 05:04:10|22336.59|22256.59|22337.19|22257.19|22337.19|22257.19|22336.34|22256.34|10
1735535060000|2024-12-30 05:04:20|22337.01|22257.01|22336.27|22256.27|22337.01|22257.01|22336.27|22256.27|8
1735535070000|2024-12-30 05:04:30|22336.22|22256.22|22338.36|22258.36|22338.36|22258.36|22336.22|22256.22|10
1735535080000|2024-12-30 05:04:40|22338.42|22258.42|22338.68|22258.68|22338.76|22258.76|22338.42|22258.42|10
1735535090000|2024-12-30 05:04:50|22338.71|22258.71|22339.52|22259.52|22339.99|22259.99|22338.71|22258.71|10
1735535100000|2024-12-30 05:05:00|22339.5|22259.5|22339.4|22259.4|22339.73|22259.73|22338.59|22258.59|9
1735535110000|2024-12-30 05:05:10|22339.74|22259.74|22342.72|22262.72|22342.76|22262.76|22339.74|22259.74|10
1735535120000|2024-12-30 05:05:20|22342.66|22262.66|22344.61|22264.61|22345.72|22265.72|22342.66|22262.66|10
1735535130000|2024-12-30 05:05:30|22344.5|22264.5|22344.7|22264.7|22344.7|22264.7|22343.85|22263.85|10
1735535140000|2024-12-30 05:05:40|22344.11|22264.11|22346.81|22266.81|22346.83|22266.83|22344.02|22264.02|10
1735535150000|2024-12-30 05:05:50|22346.8|22266.8|22345.91|22265.91|22346.8|22266.8|22345.88|22265.88|9
1735535160000|2024-12-30 05:06:00|22346.17|22266.17|22345.44|22265.44|22346.17|22266.17|22345.42|22265.42|9
1735535170000|2024-12-30 05:06:10|22346.36|22266.36|22352.22|22272.22|22352.27|22272.27|22346.36|22266.36|10
1735535180000|2024-12-30 05:06:20|22352.19|22272.19|22355.77|22275.77|22355.77|22275.77|22352.17|22272.17|10
1735535190000|2024-12-30 05:06:30|22356.27|22276.27|22353.68|22273.68|22356.5|22276.5|22353.68|22273.68|10
1735535200000|2024-12-30 05:06:40|22352.76|22272.76|22351.14|22271.14|22352.76|22272.76|22351.06|22271.06|10
1735535210000|2024-12-30 05:06:50|22351.44|22271.44|22352.85|22272.85|22352.87|22272.87|22351.44|22271.44|10
1735535220000|2024-12-30 05:07:00|22352.77|22272.77|22354.25|22274.25|22354.5|22274.5|22352.52|22272.52|9
1735535230000|2024-12-30 05:07:10|22354.23|22274.23|22355.6|22275.6|22355.6|22275.6|22354.21|22274.21|8
1735535240000|2024-12-30 05:07:20|22355.64|22275.64|22353.56|22273.56|22355.72|22275.72|22353.56|22273.56|10
1735535250000|2024-12-30 05:07:30|22352.51|22272.51|22353.33|22273.33|22353.7|22273.7|22352.51|22272.51|10
1735535260000|2024-12-30 05:07:40|22353.28|22273.28|22353.98|22273.98|22353.98|22273.98|22353.25|22273.25|10
1735535270000|2024-12-30 05:07:50|22353.96|22273.96|22353.91|22273.91|22354.53|22274.53|22353.91|22273.91|10
1735535280000|2024-12-30 05:08:00|22354.13|22274.13|22354.69|22274.69|22354.69|22274.69|22354.13|22274.13|8
1735535290000|2024-12-30 05:08:10|22354.78|22274.78|22358.44|22278.44|22358.44|22278.44|22354.78|22274.78|10
1735535300000|2024-12-30 05:08:20|22358.47|22278.47|22360.28|22280.28|22360.28|22280.28|22358.47|22278.47|10
1735535310000|2024-12-30 05:08:30|22360.55|22280.55|22363.74|22283.74|22363.74|22283.74|22360.55|22280.55|10
1735535320000|2024-12-30 05:08:40|22364.04|22284.04|22364.76|22284.76|22365.31|22285.31|22364.04|22284.04|10
1735535330000|2024-12-30 05:08:50|22364.29|22284.29|22362.96|22282.96|22364.29|22284.29|22362.71|22282.71|10
1735535340000|2024-12-30 05:09:00|22363.21|22283.21|22364.63|22284.63|22364.63|22284.63|22363.18|22283.18|9
1735535350000|2024-12-30 05:09:10|22364.2|22284.2|22364.57|22284.57|22364.6|22284.6|22364.2|22284.2|9
1735535360000|2024-12-30 05:09:20|22364.63|22284.63|22364.76|22284.76|22364.76|22284.76|22364.22|22284.22|10
1735535370000|2024-12-30 05:09:30|22363.98|22283.98|22367.6|22287.6|22367.6|22287.6|22363.73|22283.73|10
1735535380000|2024-12-30 05:09:40|22367.97|22287.97|22369.94|22289.94|22369.94|22289.94|22367.97|22287.97|10
1735535390000|2024-12-30 05:09:50|22369.96|22289.96|22370.17|22290.17|22370.67|22290.67|22369.93|22289.93|8
1735535400000|2024-12-30 05:10:00|22370.19|22290.19|22372.68|22292.68|22372.68|22292.68|22370.19|22290.19|10
1735535410000|2024-12-30 05:10:10|22373.21|22293.21|22376.03|22296.03|22376.03|22296.03|22373.21|22293.21|9
1735535420000|2024-12-30 05:10:20|22376.55|22296.55|22374.38|22294.38|22377.06|22297.06|22374.38|22294.38|10
1735535430000|2024-12-30 05:10:30|22374.25|22294.25|22373.22|22293.22|22374.28|22294.28|22373.22|22293.22|10
1735535440000|2024-12-30 05:10:40|22373.19|22293.19|22373.33|22293.33|22373.38|22293.38|22373.19|22293.19|9
1735535450000|2024-12-30 05:10:50|22373.3|22293.3|22376.62|22296.62|22376.62|22296.62|22373.3|22293.3|10
1735535460000|2024-12-30 05:11:00|22376.77|22296.77|22377.72|22297.72|22377.72|22297.72|22376.77|22296.77|10
1735535470000|2024-12-30 05:11:10|22377.19|22297.19|22376.44|22296.44|22377.19|22297.19|22375.93|22295.93|7
1735535480000|2024-12-30 05:11:20|22376.43|22296.43|22374.41|22294.41|22376.43|22296.43|22373.94|22293.94|9
1735535490000|2024-12-30 05:11:30|22374.75|22294.75|22375.36|22295.36|22375.59|22295.59|22374.75|22294.75|10
1735535500000|2024-12-30 05:11:40|22375.76|22295.76|22378.07|22298.07|22378.07|22298.07|22375.37|22295.37|10
1735535510000|2024-12-30 05:11:50|22377.79|22297.79|22378.36|22298.36|22378.48|22298.48|22377.77|22297.77|9
1735535520000|2024-12-30 05:12:00|22378.29|22298.29|22375.92|22295.92|22378.29|22298.29|22375.92|22295.92|10
1735535530000|2024-12-30 05:12:10|22375.55|22295.55|22376.56|22296.56|22376.56|22296.56|22375.26|22295.26|10
1735535540000|2024-12-30 05:12:20|22376.97|22296.97|22376.99|22296.99|22377.27|22297.27|22376.7|22296.7|10
1735535550000|2024-12-30 05:12:30|22376.96|22296.96|22375.93|22295.93|22377.38|22297.38|22375.93|22295.93|10
1735535560000|2024-12-30 05:12:40|22375.94|22295.94|22376.23|22296.23|22376.23|22296.23|22375.37|22295.37|10
1735535570000|2024-12-30 05:12:50|22376.36|22296.36|22377.19|22297.19|22377.2|22297.2|22376.36|22296.36|10
1735535580000|2024-12-30 05:13:00|22377.09|22297.09|22377.05|22297.05|22377.09|22297.09|22377.03|22297.03|9
1735535590000|2024-12-30 05:13:10|22377.1|22297.1|22378.13|22298.13|22378.13|22298.13|22376.72|22296.72|8
1735535600000|2024-12-30 05:13:20|22378.12|22298.12|22379.47|22299.47|22379.88|22299.88|22377.54|22297.54|9
1735535610000|2024-12-30 05:13:30|22379.58|22299.58|22380.83|22300.83|22380.83|22300.83|22379.58|22299.58|9
1735535620000|2024-12-30 05:13:40|22380.9|22300.9|22383.18|22303.18|22383.19|22303.19|22380.9|22300.9|10
1735535630000|2024-12-30 05:13:50|22384.12|22304.12|22383.82|22303.82|22384.45|22304.45|22383.74|22303.74|10
1735535640000|2024-12-30 05:14:00|22383.67|22303.67|22381.47|22301.47|22383.67|22303.67|22381.47|22301.47|10
1735535650000|2024-12-30 05:14:10|22381.19|22301.19|22379.97|22299.97|22381.19|22301.19|22379.97|22299.97|9
1735535660000|2024-12-30 05:14:20|22379.91|22299.91|22379.22|22299.22|22379.91|22299.91|22379.22|22299.22|10
1735535670000|2024-12-30 05:14:30|22379.42|22299.42|22379.8|22299.8|22379.8|22299.8|22379.15|22299.15|9
1735535680000|2024-12-30 05:14:40|22379.78|22299.78|22379.71|22299.71|22379.78|22299.78|22379.56|22299.56|9
1735535690000|2024-12-30 05:14:50|22379.91|22299.91|22379.59|22299.59|22379.91|22299.91|22379.57|22299.57|8
1735535700000|2024-12-30 05:15:00|22379.6|22299.6|22379.28|22299.28|22379.66|22299.66|22379.28|22299.28|10
1735535710000|2024-12-30 05:15:10|22379.26|22299.26|22378.35|22298.35|22379.49|22299.49|22378.22|22298.22|10
1735535720000|2024-12-30 05:15:20|22378.08|22298.08|22377.75|22297.75|22378.63|22298.63|22377.75|22297.75|10
1735535730000|2024-12-30 05:15:30|22377.68|22297.68|22378.87|22298.87|22378.87|22298.87|22377.68|22297.68|7
1735535740000|2024-12-30 05:15:40|22379.22|22299.22|22382.3|22302.3|22382.3|22302.3|22379.22|22299.22|10
1735535750000|2024-12-30 05:15:50|22382.59|22302.59|22383.7|22303.7|22383.7|22303.7|22382.53|22302.53|8
1735535760000|2024-12-30 05:16:00|22384.33|22304.33|22386.81|22306.81|22386.81|22306.81|22384.33|22304.33|10
1735535770000|2024-12-30 05:16:10|22386.87|22306.87|22389.57|22309.57|22389.96|22309.96|22386.87|22306.87|10
1735535780000|2024-12-30 05:16:20|22389.22|22309.22|22390.06|22310.06|22390.06|22310.06|22389.16|22309.16|10
1735535790000|2024-12-30 05:16:30|22390.05|22310.05|22390.95|22310.95|22391.34|22311.34|22390.05|22310.05|9
1735535800000|2024-12-30 05:16:40|22390.97|22310.97|22390.43|22310.43|22391.36|22311.36|22388.8|22308.8|9
1735535810000|2024-12-30 05:16:50|22390.27|22310.27|22389.32|22309.32|22390.27|22310.27|22387.76|22307.76|10
1735535820000|2024-12-30 05:17:00|22389.34|22309.34|22389.95|22309.95|22389.95|22309.95|22388.76|22308.76|10
1735535830000|2024-12-30 05:17:10|22389.94|22309.94|22389.98|22309.98|22390.26|22310.26|22389.72|22309.72|8
1735535840000|2024-12-30 05:17:20|22390.03|22310.03|22389.07|22309.07|22390.03|22310.03|22389.07|22309.07|8
1735535850000|2024-12-30 05:17:30|22389.88|22309.88|22388.63|22308.63|22390|22310|22388.61|22308.61|10
1735535860000|2024-12-30 05:17:40|22388.77|22308.77|22386.48|22306.48|22388.77|22308.77|22386.48|22306.48|9
1735535870000|2024-12-30 05:17:50|22385.95|22305.95|22384.87|22304.87|22385.95|22305.95|22384.42|22304.42|10
1735535880000|2024-12-30 05:18:00|22384.92|22304.92|22383.62|22303.62|22384.92|22304.92|22383.62|22303.62|10
1735535890000|2024-12-30 05:18:10|22382.79|22302.79|22381.97|22301.97|22382.79|22302.79|22381.76|22301.76|9
1735535900000|2024-12-30 05:18:20|22382.05|22302.05|22383.41|22303.41|22384.15|22304.15|22382.05|22302.05|10
1735535910000|2024-12-30 05:18:30|22383.72|22303.72|22381.57|22301.57|22383.72|22303.72|22381.57|22301.57|10
1735535920000|2024-12-30 05:18:40|22381.52|22301.52|22377.75|22297.75|22381.52|22301.52|22377.75|22297.75|10
1735535930000|2024-12-30 05:18:50|22377.72|22297.72|22376.39|22296.39|22378.25|22298.25|22376.39|22296.39|10
1735535940000|2024-12-30 05:19:00|22376|22296|22366.67|22286.67|22376|22296|22366.6|22286.6|10
1735535950000|2024-12-30 05:19:10|22365.91|22285.91|22363.16|22283.16|22365.91|22285.91|22361.7|22281.7|10
1735535960000|2024-12-30 05:19:20|22363.76|22283.76|22365.29|22285.29|22365.29|22285.29|22363.64|22283.64|10
1735535970000|2024-12-30 05:19:30|22365.24|22285.24|22357.58|22277.58|22365.25|22285.25|22357.58|22277.58|10
1735535980000|2024-12-30 05:19:40|22355.75|22275.75|22353.26|22273.26|22355.93|22275.93|22353.26|22273.26|9
1735535990000|2024-12-30 05:19:50|22353.14|22273.14|22352.76|22272.76|22353.14|22273.14|22352.53|22272.53|10
1735536000000|2024-12-30 05:20:00|22353.17|22273.17|22354.9|22274.9|22355.09|22275.09|22353.17|22273.17|9
1735536010000|2024-12-30 05:20:10|22355.2|22275.2|22354.83|22274.83|22355.25|22275.25|22354.5|22274.5|9
1735536020000|2024-12-30 05:20:20|22355.46|22275.46|22357.26|22277.26|22357.26|22277.26|22355.46|22275.46|10
1735536030000|2024-12-30 05:20:30|22357.31|22277.31|22357.61|22277.61|22357.61|22277.61|22357.12|22277.12|9
1735536040000|2024-12-30 05:20:40|22357.62|22277.62|22358.47|22278.47|22358.5|22278.5|22357.62|22277.62|8
1735536050000|2024-12-30 05:20:50|22358.61|22278.61|22359.6|22279.6|22359.6|22279.6|22358.38|22278.38|9
1735536060000|2024-12-30 05:21:00|22359.95|22279.95|22362.63|22282.63|22362.63|22282.63|22359.95|22279.95|10
1735536070000|2024-12-30 05:21:10|22362.92|22282.92|22364.87|22284.87|22364.87|22284.87|22362.92|22282.92|10
1735536080000|2024-12-30 05:21:20|22364.88|22284.88|22366.09|22286.09|22366.09|22286.09|22364.88|22284.88|9
1735536090000|2024-12-30 05:21:30|22366.39|22286.39|22366.21|22286.21|22366.75|22286.75|22366.21|22286.21|9
1735536100000|2024-12-30 05:21:40|22366.16|22286.16|22366.03|22286.03|22366.68|22286.68|22366.03|22286.03|9
1735536110000|2024-12-30 05:21:50|22365.14|22285.14|22366.22|22286.22|22366.22|22286.22|22364.66|22284.66|7
1735536120000|2024-12-30 05:22:00|22366.16|22286.16|22364.09|22284.09|22366.55|22286.55|22364.09|22284.09|10
1735536130000|2024-12-30 05:22:10|22362.94|22282.94|22361.89|22281.89|22362.94|22282.94|22361.23|22281.23|10
1735536140000|2024-12-30 05:22:20|22361.95|22281.95|22361.71|22281.71|22361.96|22281.96|22361.23|22281.23|10
1735536150000|2024-12-30 05:22:30|22361.88|22281.88|22362.26|22282.26|22362.53|22282.53|22361.71|22281.71|8
1735536160000|2024-12-30 05:22:40|22363.28|22283.28|22364.48|22284.48|22366.2|22286.2|22363.28|22283.28|10
1735536170000|2024-12-30 05:22:50|22364.72|22284.72|22368.21|22288.21|22368.55|22288.55|22364.72|22284.72|10
1735536180000|2024-12-30 05:23:00|22368.07|22288.07|22365.2|22285.2|22368.07|22288.07|22364.96|22284.96|10
1735536190000|2024-12-30 05:23:10|22364.98|22284.98|22362.7|22282.7|22365.14|22285.14|22362.56|22282.56|9
1735536200000|2024-12-30 05:23:20|22362.61|22282.61|22362.57|22282.57|22362.81|22282.81|22361.97|22281.97|10
1735536210000|2024-12-30 05:23:30|22363.04|22283.04|22362.87|22282.87|22363.31|22283.31|22362.87|22282.87|7
1735536220000|2024-12-30 05:23:40|22362.88|22282.88|22361.94|22281.94|22363.62|22283.62|22361.94|22281.94|10
1735536230000|2024-12-30 05:23:50|22361.84|22281.84|22361.73|22281.73|22361.84|22281.84|22361.67|22281.67|8
1735536240000|2024-12-30 05:24:00|22361.64|22281.64|22359.26|22279.26|22361.67|22281.67|22359.26|22279.26|10
1735536250000|2024-12-30 05:24:10|22358.78|22278.78|22355.68|22275.68|22358.78|22278.78|22355.68|22275.68|10
1735536260000|2024-12-30 05:24:20|22355.71|22275.71|22352.23|22272.23|22355.71|22275.71|22352.23|22272.23|10
1735536270000|2024-12-30 05:24:30|22350.6|22270.6|22342.06|22262.06|22350.6|22270.6|22341.83|22261.83|9
1735536280000|2024-12-30 05:24:40|22341.34|22261.34|22336.11|22256.11|22341.34|22261.34|22336.11|22256.11|10
1735536290000|2024-12-30 05:24:50|22336.19|22256.19|22336.56|22256.56|22337.2|22257.2|22336.02|22256.02|10
1735536300000|2024-12-30 05:25:00|22336.12|22256.12|22334.48|22254.48|22336.12|22256.12|22334.48|22254.48|9
1735536310000|2024-12-30 05:25:10|22334.46|22254.46|22334.34|22254.34|22334.8|22254.8|22334.08|22254.08|9
1735536320000|2024-12-30 05:25:20|22334.95|22254.95|22336.82|22256.82|22336.82|22256.82|22334.82|22254.82|10
1735536330000|2024-12-30 05:25:30|22337.38|22257.38|22338.65|22258.65|22338.65|22258.65|22337.38|22257.38|10
1735536340000|2024-12-30 05:25:40|22340.11|22260.11|22339.31|22259.31|22340.29|22260.29|22339.26|22259.26|8
1735536350000|2024-12-30 05:25:50|22339.67|22259.67|22338.55|22258.55|22339.74|22259.74|22338.27|22258.27|9
1735536360000|2024-12-30 05:26:00|22338.47|22258.47|22340.1|22260.1|22340.1|22260.1|22338.47|22258.47|10
1735536370000|2024-12-30 05:26:10|22340.3|22260.3|22338.08|22258.08|22340.37|22260.37|22338.08|22258.08|10
1735536380000|2024-12-30 05:26:20|22337.51|22257.51|22337.36|22257.36|22337.51|22257.51|22337.18|22257.18|10
1735536390000|2024-12-30 05:26:30|22336.53|22256.53|22335.19|22255.19|22336.53|22256.53|22335.06|22255.06|10
1735536400000|2024-12-30 05:26:40|22335.23|22255.23|22336.36|22256.36|22336.36|22256.36|22335.23|22255.23|10
1735536410000|2024-12-30 05:26:50|22336.35|22256.35|22330.64|22250.64|22336.38|22256.38|22330.39|22250.39|10
1735536420000|2024-12-30 05:27:00|22330.6|22250.6|22330.67|22250.67|22330.81|22250.81|22330.44|22250.44|8
1735536430000|2024-12-30 05:27:10|22330.52|22250.52|22329.17|22249.17|22330.52|22250.52|22329.12|22249.12|10
1735536440000|2024-12-30 05:27:20|22328.94|22248.94|22327.72|22247.72|22328.94|22248.94|22327.4|22247.4|10
1735536450000|2024-12-30 05:27:30|22327.63|22247.63|22327.8|22247.8|22327.92|22247.92|22327.37|22247.37|9
1735536460000|2024-12-30 05:27:40|22327.81|22247.81|22326.8|22246.8|22327.84|22247.84|22326.65|22246.65|10
1735536470000|2024-12-30 05:27:50|22326.64|22246.64|22323.96|22243.96|22326.81|22246.81|22323.96|22243.96|9
1735536480000|2024-12-30 05:28:00|22324.17|22244.17|22322.96|22242.96|22324.17|22244.17|22322.77|22242.77|10
1735536490000|2024-12-30 05:28:10|22322.7|22242.7|22322.12|22242.12|22322.7|22242.7|22321.35|22241.35|9
1735536500000|2024-12-30 05:28:20|22322.24|22242.24|22322.07|22242.07|22322.24|22242.24|22321.53|22241.53|9
1735536510000|2024-12-30 05:28:30|22322.06|22242.06|22322.11|22242.11|22322.26|22242.26|22322|22242|8
1735536520000|2024-12-30 05:28:40|22322|22242|22321.83|22241.83|22322|22242|22321.62|22241.62|10
1735536530000|2024-12-30 05:28:50|22321.87|22241.87|22322.39|22242.39|22322.39|22242.39|22321.87|22241.87|9
1735536540000|2024-12-30 05:29:00|22322.42|22242.42|22322.73|22242.73|22322.73|22242.73|22322.4|22242.4|10
1735536550000|2024-12-30 05:29:10|22323.31|22243.31|22324.56|22244.56|22324.63|22244.63|22323.31|22243.31|10
1735536560000|2024-12-30 05:29:20|22324.32|22244.32|22326.5|22246.5|22326.5|22246.5|22324.05|22244.05|10
1735536570000|2024-12-30 05:29:30|22327.72|22247.72|22328.72|22248.72|22328.72|22248.72|22327.61|22247.61|10
1735536580000|2024-12-30 05:29:40|22329.01|22249.01|22328.61|22248.61|22329.2|22249.2|22328.55|22248.55|10
1735536590000|2024-12-30 05:29:50|22328.58|22248.58|22325.72|22245.72|22328.58|22248.58|22325.72|22245.72|8
1735536600000|2024-12-30 05:30:00|22325|22245|22324.74|22244.74|22325|22245|22323.96|22243.96|10
1735536610000|2024-12-30 05:30:10|22324.9|22244.9|22326.65|22246.65|22326.65|22246.65|22324.9|22244.9|10
1735536620000|2024-12-30 05:30:20|22326.85|22246.85|22329.36|22249.36|22329.54|22249.54|22326.85|22246.85|9
1735536630000|2024-12-30 05:30:30|22328.74|22248.74|22329.81|22249.81|22330.79|22250.79|22328.74|22248.74|10
1735536640000|2024-12-30 05:30:40|22329.79|22249.79|22331.53|22251.53|22331.53|22251.53|22329.7|22249.7|9
1735536650000|2024-12-30 05:30:50|22331.64|22251.64|22332.22|22252.22|22332.22|22252.22|22331.08|22251.08|9
1735536660000|2024-12-30 05:31:00|22332.28|22252.28|22334.7|22254.7|22334.7|22254.7|22331.98|22251.98|10
1735536670000|2024-12-30 05:31:10|22336.02|22256.02|22337.92|22257.92|22337.92|22257.92|22336.02|22256.02|10
1735536680000|2024-12-30 05:31:20|22338.56|22258.56|22347.63|22267.63|22347.63|22267.63|22338.56|22258.56|10
1735536690000|2024-12-30 05:31:30|22348.5|22268.5|22350.06|22270.06|22350.25|22270.25|22348.37|22268.37|10
1735536700000|2024-12-30 05:31:40|22349.56|22269.56|22348.24|22268.24|22349.99|22269.99|22347.94|22267.94|9
1735536710000|2024-12-30 05:31:50|22348.16|22268.16|22348.63|22268.63|22348.63|22268.63|22346.83|22266.83|9
1735536720000|2024-12-30 05:32:00|22348.87|22268.87|22347.97|22267.97|22349.2|22269.2|22347.97|22267.97|10
1735536730000|2024-12-30 05:32:10|22348.54|22268.54|22348.83|22268.83|22349.69|22269.69|22348.54|22268.54|10
1735536740000|2024-12-30 05:32:20|22348.49|22268.49|22346.92|22266.92|22348.7|22268.7|22346.92|22266.92|9
1735536750000|2024-12-30 05:32:30|22346.86|22266.86|22347.54|22267.54|22347.64|22267.64|22346.62|22266.62|10
1735536760000|2024-12-30 05:32:40|22347.41|22267.41|22346.85|22266.85|22347.41|22267.41|22346.02|22266.02|10
1735536770000|2024-12-30 05:32:50|22346.48|22266.48|22345.68|22265.68|22346.48|22266.48|22345.61|22265.61|9
1735536780000|2024-12-30 05:33:00|22345.69|22265.69|22341.05|22261.05|22345.69|22265.69|22341.05|22261.05|10
1735536790000|2024-12-30 05:33:10|22340.56|22260.56|22342.16|22262.16|22343.29|22263.29|22340.44|22260.44|10
1735536800000|2024-12-30 05:33:20|22342.06|22262.06|22337.55|22257.55|22342.06|22262.06|22337.55|22257.55|9
1735536810000|2024-12-30 05:33:30|22337.1|22257.1|22331.19|22251.19|22337.1|22257.1|22331.19|22251.19|10
1735536820000|2024-12-30 05:33:40|22331.17|22251.17|22327.99|22247.99|22331.44|22251.44|22327.99|22247.99|9
1735536830000|2024-12-30 05:33:50|22327.46|22247.46|22327.98|22247.98|22327.98|22247.98|22325.67|22245.67|10
1735536840000|2024-12-30 05:34:00|22328.46|22248.46|22329.07|22249.07|22329.07|22249.07|22327.22|22247.22|10
1735536850000|2024-12-30 05:34:10|22329.23|22249.23|22333.92|22253.92|22333.92|22253.92|22329.23|22249.23|10
1735536860000|2024-12-30 05:34:20|22334.26|22254.26|22334.61|22254.61|22334.74|22254.74|22333.05|22253.05|10
1735536870000|2024-12-30 05:34:30|22334.7|22254.7|22332.9|22252.9|22335.43|22255.43|22332.9|22252.9|10
1735536880000|2024-12-30 05:34:40|22331.56|22251.56|22329.37|22249.37|22331.56|22251.56|22329.37|22249.37|10
1735536890000|2024-12-30 05:34:50|22329.32|22249.32|22330.17|22250.17|22330.96|22250.96|22329.32|22249.32|10
1735536900000|2024-12-30 05:35:00|22330.11|22250.11|22332.8|22252.8|22332.8|22252.8|22328.83|22248.83|10
1735536910000|2024-12-30 05:35:10|22332.52|22252.52|22333.35|22253.35|22333.35|22253.35|22331.78|22251.78|10
1735536920000|2024-12-30 05:35:20|22333.78|22253.78|22335.35|22255.35|22335.36|22255.36|22333.67|22253.67|10
1735536930000|2024-12-30 05:35:30|22335.28|22255.28|22337.89|22257.89|22337.89|22257.89|22335.28|22255.28|10
1735536940000|2024-12-30 05:35:40|22337.94|22257.94|22339.84|22259.84|22339.84|22259.84|22337.94|22257.94|10
1735536950000|2024-12-30 05:35:50|22339.85|22259.85|22340.02|22260.02|22340.02|22260.02|22339.73|22259.73|10
1735536960000|2024-12-30 05:36:00|22340.37|22260.37|22340.37|22260.37|22340.95|22260.95|22340.37|22260.37|10
1735536970000|2024-12-30 05:36:10|22340.33|22260.33|22338.34|22258.34|22340.33|22260.33|22338.34|22258.34|10
1735536980000|2024-12-30 05:36:20|22337.63|22257.63|22335.97|22255.97|22337.68|22257.68|22335.94|22255.94|10
1735536990000|2024-12-30 05:36:30|22334.84|22254.84|22334.96|22254.96|22336.53|22256.53|22334.78|22254.78|10
1735537000000|2024-12-30 05:36:40|22335.07|22255.07|22333.22|22253.22|22335.07|22255.07|22332.75|22252.75|10
1735537010000|2024-12-30 05:36:50|22333.41|22253.41|22333.69|22253.69|22333.69|22253.69|22333.14|22253.14|10
1735537020000|2024-12-30 05:37:00|22333.71|22253.71|22333.72|22253.72|22333.88|22253.88|22333.5|22253.5|10
1735537030000|2024-12-30 05:37:10|22333.71|22253.71|22327.79|22247.79|22333.71|22253.71|22327.79|22247.79|10
1735537040000|2024-12-30 05:37:20|22327.05|22247.05|22319.75|22239.75|22327.05|22247.05|22319.75|22239.75|10
1735537050000|2024-12-30 05:37:30|22319.72|22239.72|22322.79|22242.79|22322.79|22242.79|22319.64|22239.64|10
1735537060000|2024-12-30 05:37:40|22322.71|22242.71|22320.89|22240.89|22322.71|22242.71|22320.89|22240.89|10
1735537070000|2024-12-30 05:37:50|22320.92|22240.92|22320.44|22240.44|22321.24|22241.24|22320.44|22240.44|10
1735537080000|2024-12-30 05:38:00|22320.3|22240.3|22319.56|22239.56|22320.52|22240.52|22319.5|22239.5|10
1735537090000|2024-12-30 05:38:10|22319.64|22239.64|22320.26|22240.26|22321.45|22241.45|22319.57|22239.57|10
1735537100000|2024-12-30 05:38:20|22320.19|22240.19|22317.68|22237.68|22320.19|22240.19|22317.68|22237.68|10
1735537110000|2024-12-30 05:38:30|22316.81|22236.81|22312.94|22232.94|22316.81|22236.81|22312.94|22232.94|10
1735537120000|2024-12-30 05:38:40|22312.67|22232.67|22311.69|22231.69|22312.67|22232.67|22310.45|22230.45|10
1735537130000|2024-12-30 05:38:50|22311.97|22231.97|22312.68|22232.68|22313.09|22233.09|22311.97|22231.97|9
1735537140000|2024-12-30 05:39:00|22312.67|22232.67|22312.16|22232.16|22313.37|22233.37|22312.16|22232.16|10
1735537150000|2024-12-30 05:39:10|22312.32|22232.32|22313.19|22233.19|22313.89|22233.89|22312.32|22232.32|10
1735537160000|2024-12-30 05:39:20|22313.48|22233.48|22316.26|22236.26|22316.26|22236.26|22313.48|22233.48|10
1735537170000|2024-12-30 05:39:30|22316.69|22236.69|22315.98|22235.98|22316.69|22236.69|22315.45|22235.45|9
1735537180000|2024-12-30 05:39:40|22315.94|22235.94|22317.47|22237.47|22317.47|22237.47|22315.94|22235.94|10
1735537190000|2024-12-30 05:39:50|22318.41|22238.41|22319.49|22239.49|22319.49|22239.49|22318.41|22238.41|10
1735537200000|2024-12-30 05:40:00|22319.45|22239.45|22319.56|22239.56|22320.45|22240.45|22318.63|22238.63|10
1735537210000|2024-12-30 05:40:10|22319.58|22239.58|22324.73|22244.73|22324.73|22244.73|22319.42|22239.42|10
1735537220000|2024-12-30 05:40:20|22324.78|22244.78|22323.85|22243.85|22325.47|22245.47|22323.85|22243.85|10
1735537230000|2024-12-30 05:40:30|22323.02|22243.02|22324.74|22244.74|22324.74|22244.74|22321.95|22241.95|10
1735537240000|2024-12-30 05:40:40|22324.63|22244.63|22325.87|22245.87|22325.87|22245.87|22324.63|22244.63|10
1735537250000|2024-12-30 05:40:50|22325.94|22245.94|22328.97|22248.97|22328.97|22248.97|22325.81|22245.81|10
1735537260000|2024-12-30 05:41:00|22330.35|22250.35|22336.3|22256.3|22336.3|22256.3|22330.35|22250.35|10
1735537270000|2024-12-30 05:41:10|22337.21|22257.21|22343.39|22263.39|22343.41|22263.41|22337.21|22257.21|10
1735537280000|2024-12-30 05:41:20|22343.38|22263.38|22342.64|22262.64|22343.45|22263.45|22342.64|22262.64|8
1735537290000|2024-12-30 05:41:30|22343.47|22263.47|22343.77|22263.77|22343.79|22263.79|22343.15|22263.15|10
1735537300000|2024-12-30 05:41:40|22343.89|22263.89|22345.73|22265.73|22345.73|22265.73|22343.89|22263.89|10
1735537310000|2024-12-30 05:41:50|22345.87|22265.87|22345.45|22265.45|22345.89|22265.89|22345.27|22265.27|10
1735537320000|2024-12-30 05:42:00|22345.54|22265.54|22346.66|22266.66|22346.8|22266.8|22345.54|22265.54|10
1735537330000|2024-12-30 05:42:10|22346.71|22266.71|22347.49|22267.49|22347.49|22267.49|22346.59|22266.59|9
1735537340000|2024-12-30 05:42:20|22348.1|22268.1|22351.59|22271.59|22351.59|22271.59|22348.1|22268.1|10
1735537350000|2024-12-30 05:42:30|22351.91|22271.91|22352.62|22272.62|22352.72|22272.72|22351.84|22271.84|9
1735537360000|2024-12-30 05:42:40|22352.59|22272.59|22354.33|22274.33|22354.33|22274.33|22351.96|22271.96|10
1735537370000|2024-12-30 05:42:50|22354.39|22274.39|22357.01|22277.01|22357.01|22277.01|22354.39|22274.39|8
1735537380000|2024-12-30 05:43:00|22357.35|22277.35|22357.92|22277.92|22357.92|22277.92|22356.88|22276.88|10
1735537390000|2024-12-30 05:43:10|22358.06|22278.06|22363.27|22283.27|22363.28|22283.28|22358.06|22278.06|9
1735537400000|2024-12-30 05:43:20|22364.05|22284.05|22369.15|22289.15|22369.15|22289.15|22363.92|22283.92|10
1735537410000|2024-12-30 05:43:30|22369.17|22289.17|22369.33|22289.33|22369.34|22289.34|22368.05|22288.05|10
1735537420000|2024-12-30 05:43:40|22369.42|22289.42|22367.01|22287.01|22369.6|22289.6|22367.01|22287.01|10
1735537430000|2024-12-30 05:43:50|22367.22|22287.22|22371.04|22291.04|22371.04|22291.04|22367.22|22287.22|10
1735537440000|2024-12-30 05:44:00|22371.43|22291.43|22371.56|22291.56|22372.22|22292.22|22371.43|22291.43|10
1735537450000|2024-12-30 05:44:10|22370.98|22290.98|22366.35|22286.35|22370.98|22290.98|22366.35|22286.35|10
1735537460000|2024-12-30 05:44:20|22366.6|22286.6|22365.57|22285.57|22366.8|22286.8|22365.23|22285.23|10
1735537470000|2024-12-30 05:44:30|22365.59|22285.59|22367.21|22287.21|22367.62|22287.62|22365.59|22285.59|9
1735537480000|2024-12-30 05:44:40|22367.19|22287.19|22368.5|22288.5|22368.76|22288.76|22367.19|22287.19|10
1735537490000|2024-12-30 05:44:50|22368.41|22288.41|22367.83|22287.83|22368.41|22288.41|22367.8|22287.8|10
1735537500000|2024-12-30 05:45:00|22367.64|22287.64|22366.91|22286.91|22367.64|22287.64|22366.91|22286.91|9
1735537510000|2024-12-30 05:45:10|22366.89|22286.89|22364.99|22284.99|22367.02|22287.02|22364.99|22284.99|10
1735537520000|2024-12-30 05:45:20|22365.64|22285.64|22367.39|22287.39|22367.46|22287.46|22365.64|22285.64|10
1735537530000|2024-12-30 05:45:30|22367.56|22287.56|22372.5|22292.5|22372.5|22292.5|22367.52|22287.52|10
1735537540000|2024-12-30 05:45:40|22372.51|22292.51|22373.64|22293.64|22374.16|22294.16|22372.34|22292.34|10
1735537550000|2024-12-30 05:45:50|22373.68|22293.68|22375.95|22295.95|22375.95|22295.95|22373.68|22293.68|10
1735537560000|2024-12-30 05:46:00|22375.94|22295.94|22378.47|22298.47|22378.47|22298.47|22375.75|22295.75|10
1735537570000|2024-12-30 05:46:10|22378.6|22298.6|22379.22|22299.22|22379.22|22299.22|22378.44|22298.44|10
1735537580000|2024-12-30 05:46:20|22379.26|22299.26|22382.11|22302.11|22382.11|22302.11|22379.01|22299.01|10
1735537590000|2024-12-30 05:46:30|22383.37|22303.37|22385.95|22305.95|22385.95|22305.95|22383.37|22303.37|10
1735537600000|2024-12-30 05:46:40|22385.96|22305.96|22389.31|22309.31|22389.31|22309.31|22385.96|22305.96|10
1735537610000|2024-12-30 05:46:50|22389.59|22309.59|22390.75|22310.75|22391.02|22311.02|22389.59|22309.59|10
1735537620000|2024-12-30 05:47:00|22390.73|22310.73|22391.99|22311.99|22392.36|22312.36|22390.1|22310.1|9
1735537630000|2024-12-30 05:47:10|22391.73|22311.73|22389.51|22309.51|22391.73|22311.73|22389.51|22309.51|10
1735537640000|2024-12-30 05:47:20|22389.49|22309.49|22389.25|22309.25|22389.49|22309.49|22388.54|22308.54|10
1735537650000|2024-12-30 05:47:30|22389.35|22309.35|22388.61|22308.61|22389.94|22309.94|22388.61|22308.61|9
1735537660000|2024-12-30 05:47:40|22388.3|22308.3|22387.57|22307.57|22388.3|22308.3|22387.43|22307.43|8
1735537670000|2024-12-30 05:47:50|22387.54|22307.54|22388.32|22308.32|22388.32|22308.32|22387.08|22307.08|9
1735537680000|2024-12-30 05:48:00|22388.56|22308.56|22388.1|22308.1|22388.99|22308.99|22387.98|22307.98|10
1735537690000|2024-12-30 05:48:10|22388.79|22308.79|22387.71|22307.71|22389.23|22309.23|22387.71|22307.71|8
1735537700000|2024-12-30 05:48:20|22387.68|22307.68|22388.85|22308.85|22388.85|22308.85|22387.41|22307.41|10
1735537710000|2024-12-30 05:48:30|22390.64|22310.64|22390.87|22310.87|22390.87|22310.87|22390.48|22310.48|9
1735537720000|2024-12-30 05:48:40|22390.96|22310.96|22391.46|22311.46|22391.64|22311.64|22390.71|22310.71|10
1735537730000|2024-12-30 05:48:50|22392.03|22312.03|22391.05|22311.05|22392.03|22312.03|22391.05|22311.05|9
1735537740000|2024-12-30 05:49:00|22391.08|22311.08|22390.85|22310.85|22391.18|22311.18|22390.85|22310.85|10
1735537750000|2024-12-30 05:49:10|22390.05|22310.05|22388.1|22308.1|22390.05|22310.05|22387.9|22307.9|8
1735537760000|2024-12-30 05:49:20|22387.6|22307.6|22385.32|22305.32|22387.6|22307.6|22385.17|22305.17|10
1735537770000|2024-12-30 05:49:30|22385.12|22305.12|22387.04|22307.04|22387.04|22307.04|22384.95|22304.95|9
1735537780000|2024-12-30 05:49:40|22387.25|22307.25|22387.34|22307.34|22388.74|22308.74|22387.25|22307.25|10
1735537790000|2024-12-30 05:49:50|22387.01|22307.01|22387.47|22307.47|22387.94|22307.94|22386.94|22306.94|10
1735537800000|2024-12-30 05:50:00|22387.38|22307.38|22387.05|22307.05|22387.9|22307.9|22387.05|22307.05|10
1735537810000|2024-12-30 05:50:10|22387.07|22307.07|22386.7|22306.7|22387.19|22307.19|22385.85|22305.85|10
1735537820000|2024-12-30 05:50:20|22386.84|22306.84|22389.98|22309.98|22389.98|22309.98|22386.84|22306.84|8
1735537830000|2024-12-30 05:50:30|22390|22310|22389.96|22309.96|22390.06|22310.06|22388.58|22308.58|10
1735537840000|2024-12-30 05:50:40|22390.01|22310.01|22389.3|22309.3|22390.01|22310.01|22389.3|22309.3|9
1735537850000|2024-12-30 05:50:50|22389.34|22309.34|22388.46|22308.46|22389.34|22309.34|22388.46|22308.46|10
1735537860000|2024-12-30 05:51:00|22388.37|22308.37|22388.81|22308.81|22388.81|22308.81|22388.05|22308.05|10
1735537870000|2024-12-30 05:51:10|22389.05|22309.05|22390.42|22310.42|22391.1|22311.1|22389.05|22309.05|10
1735537880000|2024-12-30 05:51:20|22390.53|22310.53|22389.64|22309.64|22390.53|22310.53|22389.64|22309.64|10
1735537890000|2024-12-30 05:51:30|22389.67|22309.67|22390.88|22310.88|22390.88|22310.88|22389.58|22309.58|9
1735537900000|2024-12-30 05:51:40|22390.11|22310.11|22390.14|22310.14|22390.14|22310.14|22389.77|22309.77|10
1735537910000|2024-12-30 05:51:50|22390.19|22310.19|22391.75|22311.75|22391.75|22311.75|22390.19|22310.19|9
1735537920000|2024-12-30 05:52:00|22391.87|22311.87|22393.66|22313.66|22393.66|22313.66|22391.86|22311.86|10
1735537930000|2024-12-30 05:52:10|22393.8|22313.8|22393.94|22313.94|22394.26|22314.26|22393.8|22313.8|10
1735537940000|2024-12-30 05:52:20|22393.98|22313.98|22393.81|22313.81|22394.64|22314.64|22393.81|22313.81|10
1735537950000|2024-12-30 05:52:30|22394.5|22314.5|22396.05|22316.05|22396.05|22316.05|22394.5|22314.5|10
1735537960000|2024-12-30 05:52:40|22396.81|22316.81|22398.9|22318.9|22398.9|22318.9|22396.81|22316.81|9
1735537970000|2024-12-30 05:52:50|22399.74|22319.74|22398.72|22318.72|22400.51|22320.51|22398.72|22318.72|10
1735537980000|2024-12-30 05:53:00|22398.55|22318.55|22398.44|22318.44|22398.65|22318.65|22398.15|22318.15|10
1735537990000|2024-12-30 05:53:10|22398.65|22318.65|22396.86|22316.86|22398.86|22318.86|22396.86|22316.86|10
1735538000000|2024-12-30 05:53:20|22397.44|22317.44|22397.79|22317.79|22397.79|22317.79|22397.32|22317.32|9
1735538010000|2024-12-30 05:53:30|22397.7|22317.7|22398.26|22318.26|22398.26|22318.26|22397.7|22317.7|9
1735538020000|2024-12-30 05:53:40|22399.15|22319.15|22399.55|22319.55|22399.55|22319.55|22399.03|22319.03|10
1735538030000|2024-12-30 05:53:50|22401.55|22321.55|22402.79|22322.79|22402.99|22322.99|22401.55|22321.55|8
1735538040000|2024-12-30 05:54:00|22402.86|22322.86|22402.8|22322.8|22403.01|22323.01|22402.59|22322.59|9
1735538050000|2024-12-30 05:54:10|22402.77|22322.77|22402.96|22322.96|22403.3|22323.3|22402.77|22322.77|6
1735538060000|2024-12-30 05:54:20|22402.52|22322.52|22404.18|22324.18|22404.18|22324.18|22402.52|22322.52|10
1735538070000|2024-12-30 05:54:30|22403.74|22323.74|22403.61|22323.61|22403.74|22323.74|22402.82|22322.82|10
1735538080000|2024-12-30 05:54:40|22403.59|22323.59|22402.93|22322.93|22403.59|22323.59|22402.8|22322.8|10
1735538090000|2024-12-30 05:54:50|22402.62|22322.62|22402.62|22322.62|22402.8|22322.8|22402.45|22322.45|10
1735538100000|2024-12-30 05:55:00|22402.47|22322.47|22400.55|22320.55|22402.47|22322.47|22400.55|22320.55|9
1735538110000|2024-12-30 05:55:10|22399.93|22319.93|22400.88|22320.88|22400.88|22320.88|22399.53|22319.53|10
1735538120000|2024-12-30 05:55:20|22400.94|22320.94|22400.02|22320.02|22400.94|22320.94|22399.94|22319.94|10
1735538130000|2024-12-30 05:55:30|22399.99|22319.99|22400.16|22320.16|22400.16|22320.16|22399.37|22319.37|10
1735538140000|2024-12-30 05:55:40|22400.95|22320.95|22400.79|22320.79|22400.95|22320.95|22400.27|22320.27|10
1735538150000|2024-12-30 05:55:50|22400.78|22320.78|22399.29|22319.29|22400.78|22320.78|22399.29|22319.29|9
1735538160000|2024-12-30 05:56:00|22398.37|22318.37|22395.25|22315.25|22398.37|22318.37|22395.25|22315.25|10
1735538170000|2024-12-30 05:56:10|22395.11|22315.11|22389.91|22309.91|22395.11|22315.11|22389.91|22309.91|10
1735538180000|2024-12-30 05:56:20|22389.89|22309.89|22388.46|22308.46|22389.95|22309.95|22388.4|22308.4|10
1735538190000|2024-12-30 05:56:30|22388.71|22308.71|22386.52|22306.52|22388.71|22308.71|22386.39|22306.39|10
1735538200000|2024-12-30 05:56:40|22386.5|22306.5|22386.67|22306.67|22386.92|22306.92|22386.31|22306.31|10
1735538210000|2024-12-30 05:56:50|22386.93|22306.93|22387.17|22307.17|22387.41|22307.41|22386.93|22306.93|10
1735538220000|2024-12-30 05:57:00|22386.48|22306.48|22388.2|22308.2|22388.46|22308.46|22386.48|22306.48|10
1735538230000|2024-12-30 05:57:10|22387.88|22307.88|22387.89|22307.89|22388.61|22308.61|22387.71|22307.71|10
1735538240000|2024-12-30 05:57:20|22388.26|22308.26|22390.7|22310.7|22390.7|22310.7|22388.26|22308.26|10
1735538250000|2024-12-30 05:57:30|22390.61|22310.61|22391.96|22311.96|22391.96|22311.96|22390.61|22310.61|10
1735538260000|2024-12-30 05:57:40|22392.45|22312.45|22394.3|22314.3|22394.3|22314.3|22392.45|22312.45|10
1735538270000|2024-12-30 05:57:50|22394.31|22314.31|22396.59|22316.59|22396.69|22316.69|22394.31|22314.31|10
1735538280000|2024-12-30 05:58:00|22396.63|22316.63|22399.14|22319.14|22399.14|22319.14|22396.63|22316.63|10
1735538290000|2024-12-30 05:58:10|22399.98|22319.98|22400.31|22320.31|22401.63|22321.63|22399.98|22319.98|10
1735538300000|2024-12-30 05:58:20|22400.17|22320.17|22400.05|22320.05|22400.92|22320.92|22400.04|22320.04|10
1735538310000|2024-12-30 05:58:30|22400.17|22320.17|22400.57|22320.57|22400.66|22320.66|22400.13|22320.13|9
1735538320000|2024-12-30 05:58:40|22400.58|22320.58|22401.64|22321.64|22401.65|22321.65|22400.51|22320.51|10
1735538330000|2024-12-30 05:58:50|22401.23|22321.23|22402.13|22322.13|22402.13|22322.13|22400.95|22320.95|10
1735538340000|2024-12-30 05:59:00|22402.15|22322.15|22401.54|22321.54|22402.15|22322.15|22401.54|22321.54|10
1735538350000|2024-12-30 05:59:10|22401.51|22321.51|22401.43|22321.43|22401.92|22321.92|22401.42|22321.42|10
1735538360000|2024-12-30 05:59:20|22401.31|22321.31|22400.61|22320.61|22401.31|22321.31|22400.59|22320.59|8
1735538370000|2024-12-30 05:59:30|22400.43|22320.43|22400.3|22320.3|22400.44|22320.44|22399.53|22319.53|10
1735538380000|2024-12-30 05:59:40|22399.5|22319.5|22399.25|22319.25|22399.53|22319.53|22399.25|22319.25|10
1735538390000|2024-12-30 05:59:50|22399.29|22319.29|22399.03|22319.03|22399.31|22319.31|22398.42|22318.42|9
1735538400000|2024-12-30 06:00:00|22399.39|22319.39|22399.08|22319.08|22399.43|22319.43|22399.03|22319.03|10
1735538410000|2024-12-30 06:00:10|22398.77|22318.77|22393.22|22313.22|22398.8|22318.8|22393.22|22313.22|10
1735538420000|2024-12-30 06:00:20|22393.19|22313.19|22391.86|22311.86|22393.32|22313.32|22391.83|22311.83|10
1735538430000|2024-12-30 06:00:30|22392.02|22312.02|22389.9|22309.9|22392.02|22312.02|22389.88|22309.88|10
1735538440000|2024-12-30 06:00:40|22390.05|22310.05|22391.39|22311.39|22391.43|22311.43|22390.05|22310.05|10
1735538450000|2024-12-30 06:00:50|22392.46|22312.46|22397.2|22317.2|22397.2|22317.2|22392.46|22312.46|10
1735538460000|2024-12-30 06:01:00|22397.5|22317.5|22400.17|22320.17|22400.24|22320.24|22397.5|22317.5|10
1735538470000|2024-12-30 06:01:10|22400.09|22320.09|22402.09|22322.09|22402.09|22322.09|22399.93|22319.93|10
1735538480000|2024-12-30 06:01:20|22402.52|22322.52|22401.38|22321.38|22402.74|22322.74|22401.38|22321.38|10
1735538490000|2024-12-30 06:01:30|22401.35|22321.35|22402.4|22322.4|22402.4|22322.4|22401.29|22321.29|10
1735538500000|2024-12-30 06:01:40|22402.38|22322.38|22400.98|22320.98|22402.42|22322.42|22400.98|22320.98|10
1735538510000|2024-12-30 06:01:50|22399.93|22319.93|22400.94|22320.94|22401.88|22321.88|22399.93|22319.93|10
1735538520000|2024-12-30 06:02:00|22400.9|22320.9|22410.44|22330.44|22410.44|22330.44|22399.28|22319.28|10
1735538530000|2024-12-30 06:02:10|22410.97|22330.97|22413.58|22333.58|22414.19|22334.19|22410.97|22330.97|10
1735538540000|2024-12-30 06:02:20|22413.19|22333.19|22414.55|22334.55|22414.63|22334.63|22413.05|22333.05|10
1735538550000|2024-12-30 06:02:30|22414.78|22334.78|22416.5|22336.5|22416.66|22336.66|22414.68|22334.68|9
1735538560000|2024-12-30 06:02:40|22416.55|22336.55|22418.37|22338.37|22418.37|22338.37|22416.55|22336.55|10
1735538570000|2024-12-30 06:02:50|22418.45|22338.45|22418.28|22338.28|22418.91|22338.91|22418.28|22338.28|9
1735538580000|2024-12-30 06:03:00|22418.27|22338.27|22415.35|22335.35|22418.27|22338.27|22415.34|22335.34|10
1735538590000|2024-12-30 06:03:10|22415.16|22335.16|22413.72|22333.72|22415.18|22335.18|22413.72|22333.72|8
1735538600000|2024-12-30 06:03:20|22413.79|22333.79|22418.05|22338.05|22418.05|22338.05|22413.79|22333.79|9
1735538610000|2024-12-30 06:03:30|22418.34|22338.34|22422.25|22342.25|22422.25|22342.25|22418.34|22338.34|9
1735538620000|2024-12-30 06:03:40|22423.17|22343.17|22425.3|22345.3|22425.3|22345.3|22423.17|22343.17|9
1735538630000|2024-12-30 06:03:50|22425.54|22345.54|22432.63|22352.63|22432.63|22352.63|22425.54|22345.54|10
1735538640000|2024-12-30 06:04:00|22432.77|22352.77|22434.75|22354.75|22434.75|22354.75|22432.77|22352.77|10
1735538650000|2024-12-30 06:04:10|22434.98|22354.98|22436.15|22356.15|22436.51|22356.51|22434.98|22354.98|9
1735538660000|2024-12-30 06:04:20|22436.11|22356.11|22438.07|22358.07|22438.48|22358.48|22436.11|22356.11|10
1735538670000|2024-12-30 06:04:30|22437.46|22357.46|22438.46|22358.46|22438.46|22358.46|22437.14|22357.14|9
1735538680000|2024-12-30 06:04:40|22438.47|22358.47|22438.56|22358.56|22438.68|22358.68|22438.33|22358.33|9
1735538690000|2024-12-30 06:04:50|22438.63|22358.63|22439|22359|22439|22359|22438.57|22358.57|7
1735538700000|2024-12-30 06:05:00|22438.7|22358.7|22437.33|22357.33|22438.87|22358.87|22437.33|22357.33|10
1735538710000|2024-12-30 06:05:10|22437.36|22357.36|22439.74|22359.74|22439.74|22359.74|22437.36|22357.36|9
1735538720000|2024-12-30 06:05:20|22441.04|22361.04|22441.34|22361.34|22442.02|22362.02|22440.73|22360.73|10
1735538730000|2024-12-30 06:05:30|22440.92|22360.92|22429.12|22349.12|22441.67|22361.67|22429.02|22349.02|10
1735538740000|2024-12-30 06:05:40|22429.64|22349.64|22428.25|22348.25|22429.82|22349.82|22428.25|22348.25|10
1735538750000|2024-12-30 06:05:50|22428.57|22348.57|22427.75|22347.75|22428.57|22348.57|22427.15|22347.15|10
1735538760000|2024-12-30 06:06:00|22428.18|22348.18|22427.01|22347.01|22428.24|22348.24|22426.82|22346.82|10
1735538770000|2024-12-30 06:06:10|22426.67|22346.67|22426.25|22346.25|22426.75|22346.75|22425.95|22345.95|9
1735538780000|2024-12-30 06:06:20|22425.86|22345.86|22425.08|22345.08|22425.86|22345.86|22423.41|22343.41|10
1735538790000|2024-12-30 06:06:30|22424.22|22344.22|22435.21|22355.21|22435.21|22355.21|22423.95|22343.95|10
1735538800000|2024-12-30 06:06:40|22435.42|22355.42|22430.94|22350.94|22435.42|22355.42|22430.94|22350.94|10
1735538810000|2024-12-30 06:06:50|22430.6|22350.6|22430.26|22350.26|22430.95|22350.95|22429.18|22349.18|10
1735538820000|2024-12-30 06:07:00|22430.6|22350.6|22429.04|22349.04|22431.9|22351.9|22429.04|22349.04|10
1735538830000|2024-12-30 06:07:10|22428.96|22348.96|22427.59|22347.59|22429.66|22349.66|22427.03|22347.03|10
1735538840000|2024-12-30 06:07:20|22427.51|22347.51|22430.86|22350.86|22430.86|22350.86|22427.36|22347.36|10
1735538850000|2024-12-30 06:07:30|22431.2|22351.2|22430.83|22350.83|22432.47|22352.47|22430.61|22350.61|9
1735538860000|2024-12-30 06:07:40|22430.95|22350.95|22428.22|22348.22|22431.57|22351.57|22428.22|22348.22|10
1735538870000|2024-12-30 06:07:50|22428.28|22348.28|22429.13|22349.13|22429.21|22349.21|22428.28|22348.28|10
1735538880000|2024-12-30 06:08:00|22428.25|22348.25|22428.72|22348.72|22428.8|22348.8|22427.93|22347.93|10
1735538890000|2024-12-30 06:08:10|22428.95|22348.95|22423.99|22343.99|22428.95|22348.95|22423.99|22343.99|10
1735538900000|2024-12-30 06:08:20|22423.68|22343.68|22422.71|22342.71|22423.68|22343.68|22422.58|22342.58|10
1735538910000|2024-12-30 06:08:30|22422.59|22342.59|22422.33|22342.33|22422.59|22342.59|22420.85|22340.85|10
1735538920000|2024-12-30 06:08:40|22422.03|22342.03|22422.63|22342.63|22423.38|22343.38|22421.94|22341.94|10
1735538930000|2024-12-30 06:08:50|22422.12|22342.12|22421.98|22341.98|22422.12|22342.12|22421.38|22341.38|10
1735538940000|2024-12-30 06:09:00|22422.02|22342.02|22422.05|22342.05|22422.19|22342.19|22421.59|22341.59|9
1735538950000|2024-12-30 06:09:10|22421.98|22341.98|22423.89|22343.89|22423.89|22343.89|22420.85|22340.85|10
1735538960000|2024-12-30 06:09:20|22424.04|22344.04|22423.1|22343.1|22424.21|22344.21|22423.1|22343.1|9
1735538970000|2024-12-30 06:09:30|22423.08|22343.08|22422.28|22342.28|22423.4|22343.4|22422.27|22342.27|9
1735538980000|2024-12-30 06:09:40|22422.33|22342.33|22422.85|22342.85|22422.86|22342.86|22422.33|22342.33|9
1735538990000|2024-12-30 06:09:50|22423.44|22343.44|22424.53|22344.53|22424.53|22344.53|22423.44|22343.44|10
1735539000000|2024-12-30 06:10:00|22423.82|22343.82|22424.44|22344.44|22424.44|22344.44|22423.68|22343.68|8
1735539010000|2024-12-30 06:10:10|22424.64|22344.64|22424.87|22344.87|22425.15|22345.15|22424.64|22344.64|10
1735539020000|2024-12-30 06:10:20|22424.75|22344.75|22426.12|22346.12|22426.65|22346.65|22424.51|22344.51|9
1735539030000|2024-12-30 06:10:30|22426.14|22346.14|22426.47|22346.47|22426.81|22346.81|22426.14|22346.14|9
1735539040000|2024-12-30 06:10:40|22426.49|22346.49|22428.76|22348.76|22430.08|22350.08|22426.49|22346.49|10
1735539050000|2024-12-30 06:10:50|22428.7|22348.7|22427.42|22347.42|22428.7|22348.7|22427.42|22347.42|10
1735539060000|2024-12-30 06:11:00|22427.38|22347.38|22428.6|22348.6|22428.62|22348.62|22427.38|22347.38|10
1735539070000|2024-12-30 06:11:10|22428.63|22348.63|22427.07|22347.07|22428.63|22348.63|22427.07|22347.07|8
1735539080000|2024-12-30 06:11:20|22426.92|22346.92|22427.2|22347.2|22427.2|22347.2|22426.92|22346.92|9
1735539090000|2024-12-30 06:11:30|22427.21|22347.21|22430.01|22350.01|22430.02|22350.02|22427.21|22347.21|9
1735539100000|2024-12-30 06:11:40|22430.02|22350.02|22432.54|22352.54|22432.54|22352.54|22430.02|22350.02|9
1735539110000|2024-12-30 06:11:50|22432.51|22352.51|22432.58|22352.58|22432.58|22352.58|22432.47|22352.47|8
1735539120000|2024-12-30 06:12:00|22432.54|22352.54|22433.57|22353.57|22433.57|22353.57|22432.45|22352.45|10
1735539130000|2024-12-30 06:12:10|22433.59|22353.59|22436.37|22356.37|22436.42|22356.42|22433.59|22353.59|9
1735539140000|2024-12-30 06:12:20|22436.41|22356.41|22438.63|22358.63|22438.67|22358.67|22436.22|22356.22|6
1735539150000|2024-12-30 06:12:30|22437.49|22357.49|22438.01|22358.01|22438.09|22358.09|22437.33|22357.33|10
1735539160000|2024-12-30 06:12:40|22437.74|22357.74|22437.59|22357.59|22437.74|22357.74|22437.19|22357.19|10
1735539170000|2024-12-30 06:12:50|22437.62|22357.62|22437.22|22357.22|22437.67|22357.67|22437.22|22357.22|9
1735539180000|2024-12-30 06:13:00|22436.69|22356.69|22439.13|22359.13|22439.13|22359.13|22436.52|22356.52|9
1735539190000|2024-12-30 06:13:10|22439.37|22359.37|22439.75|22359.75|22439.82|22359.82|22439.35|22359.35|6
1735539200000|2024-12-30 06:13:20|22439.54|22359.54|22440.78|22360.78|22440.81|22360.81|22439.47|22359.47|10
1735539210000|2024-12-30 06:13:30|22441.3|22361.3|22445.19|22365.19|22445.19|22365.19|22441.3|22361.3|9
1735539220000|2024-12-30 06:13:40|22447.62|22367.62|22448.96|22368.96|22449.34|22369.34|22447.62|22367.62|10
1735539230000|2024-12-30 06:13:50|22448.99|22368.99|22448.51|22368.51|22449.08|22369.08|22448.28|22368.28|10
1735539240000|2024-12-30 06:14:00|22448.8|22368.8|22453.07|22373.07|22453.07|22373.07|22447.95|22367.95|10
1735539250000|2024-12-30 06:14:10|22453.58|22373.58|22453.96|22373.96|22453.96|22373.96|22453.26|22373.26|8
1735539260000|2024-12-30 06:14:20|22454.2|22374.2|22459.02|22379.02|22459.02|22379.02|22453.47|22373.47|10
1735539270000|2024-12-30 06:14:30|22458.52|22378.52|22464.5|22384.5|22464.5|22384.5|22458.52|22378.52|10
1735539280000|2024-12-30 06:14:40|22465|22385|22467.1|22387.1|22467.93|22387.93|22464.72|22384.72|10
1735539290000|2024-12-30 06:14:50|22467.96|22387.96|22471.74|22391.74|22471.92|22391.92|22467.96|22387.96|10
1735539300000|2024-12-30 06:15:00|22471.43|22391.43|22477.46|22397.46|22477.46|22397.46|22471.3|22391.3|10
1735539310000|2024-12-30 06:15:10|22477.58|22397.58|22483.4|22403.4|22483.4|22403.4|22477.58|22397.58|10
1735539320000|2024-12-30 06:15:20|22484.45|22404.45|22494.48|22414.48|22494.64|22414.64|22484.45|22404.45|10
1735539330000|2024-12-30 06:15:30|22495.42|22415.42|22495.37|22415.37|22496.13|22416.13|22494.64|22414.64|10
1735539340000|2024-12-30 06:15:40|22495.64|22415.64|22500.19|22420.19|22500.19|22420.19|22495.64|22415.64|10
1735539350000|2024-12-30 06:15:50|22500.58|22420.58|22500.54|22420.54|22501|22421|22499.82|22419.82|10
1735539360000|2024-12-30 06:16:00|22500.75|22420.75|22504.28|22424.28|22505.26|22425.26|22500.75|22420.75|10
1735539370000|2024-12-30 06:16:10|22504.19|22424.19|22505.59|22425.59|22506.32|22426.32|22503.67|22423.67|10
1735539380000|2024-12-30 06:16:20|22504.89|22424.89|22507.67|22427.67|22507.67|22427.67|22504.89|22424.89|10
1735539390000|2024-12-30 06:16:30|22508.17|22428.17|22506.7|22426.7|22508.44|22428.44|22503.67|22423.67|10
1735539400000|2024-12-30 06:16:40|22507.67|22427.67|22515.52|22435.52|22515.52|22435.52|22507.67|22427.67|10
1735539410000|2024-12-30 06:16:50|22516.03|22436.03|22523.35|22443.35|22523.43|22443.43|22515.98|22435.98|10
1735539420000|2024-12-30 06:17:00|22523.4|22443.4|22524.32|22444.32|22524.32|22444.32|22521.68|22441.68|10
1735539430000|2024-12-30 06:17:10|22524.61|22444.61|22526.42|22446.42|22528.12|22448.12|22524.49|22444.49|10
1735539440000|2024-12-30 06:17:20|22525.58|22445.58|22528.13|22448.13|22528.13|22448.13|22525.16|22445.16|10
1735539450000|2024-12-30 06:17:30|22528.29|22448.29|22528.45|22448.45|22528.58|22448.58|22527.43|22447.43|9
1735539460000|2024-12-30 06:17:40|22528.42|22448.42|22524.75|22444.75|22528.42|22448.42|22524.75|22444.75|10
1735539470000|2024-12-30 06:17:50|22524.97|22444.97|22522.95|22442.95|22524.97|22444.97|22522.89|22442.89|10
1735539480000|2024-12-30 06:18:00|22522.34|22442.34|22525.94|22445.94|22525.94|22445.94|22521.76|22441.76|10
1735539490000|2024-12-30 06:18:10|22524.33|22444.33|22524.35|22444.35|22524.35|22444.35|22523.8|22443.8|10
1735539500000|2024-12-30 06:18:20|22524.49|22444.49|22526.32|22446.32|22526.32|22446.32|22524.4|22444.4|10
1735539510000|2024-12-30 06:18:30|22526.64|22446.64|22527.49|22447.49|22527.54|22447.54|22526.64|22446.64|8
1735539520000|2024-12-30 06:18:40|22527.46|22447.46|22524.05|22444.05|22527.58|22447.58|22524.05|22444.05|10
1735539530000|2024-12-30 06:18:50|22524.98|22444.98|22520.64|22440.64|22524.98|22444.98|22520.64|22440.64|10
1735539540000|2024-12-30 06:19:00|22520.07|22440.07|22519.8|22439.8|22520.07|22440.07|22518.05|22438.05|10
1735539550000|2024-12-30 06:19:10|22519.13|22439.13|22519.38|22439.38|22520.06|22440.06|22519.13|22439.13|10
1735539560000|2024-12-30 06:19:20|22519.64|22439.64|22520.21|22440.21|22520.21|22440.21|22519.57|22439.57|10
1735539570000|2024-12-30 06:19:30|22520.29|22440.29|22518.99|22438.99|22520.29|22440.29|22518.99|22438.99|9
1735539580000|2024-12-30 06:19:40|22518.81|22438.81|22519.37|22439.37|22519.52|22439.52|22518.15|22438.15|10
1735539590000|2024-12-30 06:19:50|22519.56|22439.56|22518.58|22438.58|22519.68|22439.68|22517.69|22437.69|10
1735539600000|2024-12-30 06:20:00|22518.41|22438.41|22518.81|22438.81|22519.22|22439.22|22517.99|22437.99|10
1735539610000|2024-12-30 06:20:10|22519.72|22439.72|22520.41|22440.41|22521.23|22441.23|22518.84|22438.84|10
1735539620000|2024-12-30 06:20:20|22518.91|22438.91|22521.45|22441.45|22521.88|22441.88|22518.19|22438.19|10
1735539630000|2024-12-30 06:20:30|22522.82|22442.82|22520.51|22440.51|22523.84|22443.84|22518.4|22438.4|10
1735539640000|2024-12-30 06:20:40|22520.49|22440.49|22520.33|22440.33|22521.7|22441.7|22520.33|22440.33|10
1735539650000|2024-12-30 06:20:50|22520.4|22440.4|22521.83|22441.83|22521.83|22441.83|22520.4|22440.4|9
1735539660000|2024-12-30 06:21:00|22521.87|22441.87|22524.63|22444.63|22524.63|22444.63|22520.97|22440.97|10
1735539670000|2024-12-30 06:21:10|22523.96|22443.96|22525.1|22445.1|22525.1|22445.1|22523.89|22443.89|10
1735539680000|2024-12-30 06:21:20|22525.43|22445.43|22528.3|22448.3|22528.79|22448.79|22525.42|22445.42|10
1735539690000|2024-12-30 06:21:30|22528.15|22448.15|22529.85|22449.85|22529.85|22449.85|22528.15|22448.15|10
1735539700000|2024-12-30 06:21:40|22530.25|22450.25|22530.02|22450.02|22530.96|22450.96|22530.02|22450.02|9
1735539710000|2024-12-30 06:21:50|22530.08|22450.08|22532.28|22452.28|22532.28|22452.28|22529.58|22449.58|9
1735539720000|2024-12-30 06:22:00|22531.65|22451.65|22541.32|22461.32|22541.32|22461.32|22531.62|22451.62|10
1735539730000|2024-12-30 06:22:10|22541.36|22461.36|22542.79|22462.79|22542.79|22462.79|22538.18|22458.18|10
1735539740000|2024-12-30 06:22:20|22542.65|22462.65|22548.27|22468.27|22548.27|22468.27|22542.65|22462.65|10
1735539750000|2024-12-30 06:22:30|22548.96|22468.96|22550.21|22470.21|22550.56|22470.56|22548.96|22468.96|10
1735539760000|2024-12-30 06:22:40|22549.48|22469.48|22550.61|22470.61|22550.81|22470.81|22549.48|22469.48|10
1735539770000|2024-12-30 06:22:50|22550.7|22470.7|22550.05|22470.05|22550.7|22470.7|22548.72|22468.72|10
1735539780000|2024-12-30 06:23:00|22550.18|22470.18|22558.28|22478.28|22558.28|22478.28|22550.18|22470.18|10
1735539790000|2024-12-30 06:23:10|22558.68|22478.68|22562.29|22482.29|22562.29|22482.29|22557.71|22477.71|10
1735539800000|2024-12-30 06:23:20|22562.45|22482.45|22576.09|22496.09|22576.09|22496.09|22562.45|22482.45|10
1735539810000|2024-12-30 06:23:30|22575.43|22495.43|22576.31|22496.31|22576.68|22496.68|22575.43|22495.43|10
1735539820000|2024-12-30 06:23:40|22575.16|22495.16|22571.71|22491.71|22575.31|22495.31|22571.71|22491.71|10
1735539830000|2024-12-30 06:23:50|22571.72|22491.72|22569.86|22489.86|22571.9|22491.9|22569.86|22489.86|10
1735539840000|2024-12-30 06:24:00|22569.17|22489.17|22563.86|22483.86|22569.17|22489.17|22563.86|22483.86|10
1735539850000|2024-12-30 06:24:10|22564.9|22484.9|22565.73|22485.73|22565.78|22485.78|22564.9|22484.9|10
1735539860000|2024-12-30 06:24:20|22565.89|22485.89|22561.92|22481.92|22565.89|22485.89|22561.01|22481.01|10
1735539870000|2024-12-30 06:24:30|22561.88|22481.88|22560.52|22480.52|22561.88|22481.88|22560.3|22480.3|10
1735539880000|2024-12-30 06:24:40|22560.51|22480.51|22561.15|22481.15|22562.04|22482.04|22560.36|22480.36|9
1735539890000|2024-12-30 06:24:50|22561.22|22481.22|22563.8|22483.8|22563.8|22483.8|22561.22|22481.22|10
1735539900000|2024-12-30 06:25:00|22563.65|22483.65|22564.44|22484.44|22564.58|22484.58|22563.55|22483.55|10
1735539910000|2024-12-30 06:25:10|22564.97|22484.97|22564.01|22484.01|22565.29|22485.29|22564.01|22484.01|10
1735539920000|2024-12-30 06:25:20|22564.47|22484.47|22565.2|22485.2|22565.21|22485.21|22563.42|22483.42|10
1735539930000|2024-12-30 06:25:30|22565.55|22485.55|22560.88|22480.88|22565.55|22485.55|22560.88|22480.88|10
1735539940000|2024-12-30 06:25:40|22560.84|22480.84|22555.13|22475.13|22560.84|22480.84|22554.68|22474.68|10
1735539950000|2024-12-30 06:25:50|22554.63|22474.63|22550.09|22470.09|22554.93|22474.93|22550.09|22470.09|8
1735539960000|2024-12-30 06:26:00|22550.88|22470.88|22550.39|22470.39|22552.35|22472.35|22550.39|22470.39|10
1735539970000|2024-12-30 06:26:10|22549.84|22469.84|22542.81|22462.81|22549.84|22469.84|22542.81|22462.81|10
1735539980000|2024-12-30 06:26:20|22542.73|22462.73|22539.42|22459.42|22542.73|22462.73|22538.33|22458.33|10
1735539990000|2024-12-30 06:26:30|22541.04|22461.04|22539.38|22459.38|22541.42|22461.42|22538.99|22458.99|10
1735540000000|2024-12-30 06:26:40|22540.16|22460.16|22540.91|22460.91|22541.43|22461.43|22540.16|22460.16|10
1735540010000|2024-12-30 06:26:50|22541.52|22461.52|22543.2|22463.2|22543.2|22463.2|22541.52|22461.52|9
1735540020000|2024-12-30 06:27:00|22543.66|22463.66|22548.25|22468.25|22548.77|22468.77|22543.66|22463.66|10
1735540030000|2024-12-30 06:27:10|22548.43|22468.43|22553.27|22473.27|22553.27|22473.27|22548.43|22468.43|10
1735540040000|2024-12-30 06:27:20|22556.85|22476.85|22555.64|22475.64|22557.2|22477.2|22555.14|22475.14|10
1735540050000|2024-12-30 06:27:30|22555.02|22475.02|22552.54|22472.54|22555.02|22475.02|22552.54|22472.54|10
1735540060000|2024-12-30 06:27:40|22552.22|22472.22|22550.83|22470.83|22552.22|22472.22|22550.61|22470.61|10
1735540070000|2024-12-30 06:27:50|22550.72|22470.72|22549.47|22469.47|22550.72|22470.72|22549.47|22469.47|9
1735540080000|2024-12-30 06:28:00|22548.62|22468.62|22551.89|22471.89|22551.89|22471.89|22548.18|22468.18|10
1735540090000|2024-12-30 06:28:10|22551.78|22471.78|22551.45|22471.45|22551.86|22471.86|22550|22470|10
1735540100000|2024-12-30 06:28:20|22550.96|22470.96|22548.29|22468.29|22550.98|22470.98|22548.29|22468.29|10
1735540110000|2024-12-30 06:28:30|22548.38|22468.38|22546.96|22466.96|22548.61|22468.61|22546.12|22466.12|10
1735540120000|2024-12-30 06:28:40|22547.45|22467.45|22547.56|22467.56|22548.51|22468.51|22547.14|22467.14|10
1735540130000|2024-12-30 06:28:50|22547.52|22467.52|22545.44|22465.44|22547.52|22467.52|22545.44|22465.44|10
1735540140000|2024-12-30 06:29:00|22545.42|22465.42|22542.92|22462.92|22545.82|22465.82|22541.66|22461.66|10
1735540150000|2024-12-30 06:29:10|22542.93|22462.93|22543.82|22463.82|22543.82|22463.82|22542.62|22462.62|10
1735540160000|2024-12-30 06:29:20|22543.8|22463.8|22543.42|22463.42|22544.23|22464.23|22543.24|22463.24|10
1735540170000|2024-12-30 06:29:30|22542.63|22462.63|22543.3|22463.3|22543.36|22463.36|22541.91|22461.91|10
1735540180000|2024-12-30 06:29:40|22543.95|22463.95|22545.02|22465.02|22545.76|22465.76|22543.95|22463.95|10
1735540190000|2024-12-30 06:29:50|22544.14|22464.14|22543.61|22463.61|22544.67|22464.67|22543.54|22463.54|10
1735540200000|2024-12-30 06:30:00|22543.5|22463.5|22543.47|22463.47|22543.76|22463.76|22541.6|22461.6|10
1735540210000|2024-12-30 06:30:10|22543.27|22463.27|22540.27|22460.27|22543.27|22463.27|22540.27|22460.27|10
1735540220000|2024-12-30 06:30:20|22539.96|22459.96|22536.89|22456.89|22539.96|22459.96|22535.42|22455.42|10
1735540230000|2024-12-30 06:30:30|22536.95|22456.95|22540.25|22460.25|22540.25|22460.25|22536.95|22456.95|9
1735540240000|2024-12-30 06:30:40|22540.52|22460.52|22540.51|22460.51|22541.05|22461.05|22540.45|22460.45|9
1735540250000|2024-12-30 06:30:50|22541.9|22461.9|22544.02|22464.02|22544.02|22464.02|22541.9|22461.9|9
1735540260000|2024-12-30 06:31:00|22544.6|22464.6|22545.4|22465.4|22545.4|22465.4|22544.53|22464.53|10
1735540270000|2024-12-30 06:31:10|22545.31|22465.31|22545.52|22465.52|22547.36|22467.36|22545.31|22465.31|10
1735540280000|2024-12-30 06:31:20|22546.15|22466.15|22546.27|22466.27|22548.6|22468.6|22546.15|22466.15|10
1735540290000|2024-12-30 06:31:30|22545.94|22465.94|22548.57|22468.57|22548.86|22468.86|22545.94|22465.94|10
1735540300000|2024-12-30 06:31:40|22547.56|22467.56|22548.99|22468.99|22550.38|22470.38|22547.56|22467.56|9
1735540310000|2024-12-30 06:31:50|22549|22469|22551.06|22471.06|22551.33|22471.33|22549|22469|10
1735540320000|2024-12-30 06:32:00|22550.71|22470.71|22552.51|22472.51|22552.51|22472.51|22550.55|22470.55|10
1735540330000|2024-12-30 06:32:10|22552.56|22472.56|22552.4|22472.4|22553.01|22473.01|22552.4|22472.4|8
1735540340000|2024-12-30 06:32:20|22551.87|22471.87|22553.39|22473.39|22553.39|22473.39|22551.87|22471.87|10
1735540350000|2024-12-30 06:32:30|22553.42|22473.42|22553.09|22473.09|22554.29|22474.29|22553.09|22473.09|10
1735540360000|2024-12-30 06:32:40|22552.95|22472.95|22557.55|22477.55|22557.55|22477.55|22552.95|22472.95|10
1735540370000|2024-12-30 06:32:50|22559.4|22479.4|22559.52|22479.52|22560.91|22480.91|22559.31|22479.31|10
1735540380000|2024-12-30 06:33:00|22559.15|22479.15|22557.57|22477.57|22559.15|22479.15|22557.57|22477.57|10
1735540390000|2024-12-30 06:33:10|22557.34|22477.34|22556.68|22476.68|22557.59|22477.59|22556.68|22476.68|10
1735540400000|2024-12-30 06:33:20|22556.79|22476.79|22556.19|22476.19|22557.58|22477.58|22556.19|22476.19|10
1735540410000|2024-12-30 06:33:30|22555.4|22475.4|22553.36|22473.36|22555.85|22475.85|22553.14|22473.14|10
1735540420000|2024-12-30 06:33:40|22553.03|22473.03|22551.93|22471.93|22554.1|22474.1|22551.65|22471.65|10
1735540430000|2024-12-30 06:33:50|22551.09|22471.09|22547.81|22467.81|22551.09|22471.09|22547.75|22467.75|10
1735540440000|2024-12-30 06:34:00|22546.88|22466.88|22541.69|22461.69|22548.79|22468.79|22540.99|22460.99|10
1735540450000|2024-12-30 06:34:10|22541.39|22461.39|22537.41|22457.41|22541.39|22461.39|22537.4|22457.4|10
1735540460000|2024-12-30 06:34:20|22536.8|22456.8|22534.4|22454.4|22537.04|22457.04|22534.35|22454.35|10
1735540470000|2024-12-30 06:34:30|22534.05|22454.05|22533.7|22453.7|22534.28|22454.28|22532.79|22452.79|10
1735540480000|2024-12-30 06:34:40|22531.52|22451.52|22536.39|22456.39|22536.39|22456.39|22531.52|22451.52|10
1735540490000|2024-12-30 06:34:50|22536.17|22456.17|22539.24|22459.24|22540.93|22460.93|22536.17|22456.17|10
1735540500000|2024-12-30 06:35:00|22539.87|22459.87|22540.34|22460.34|22540.49|22460.49|22538.94|22458.94|10
1735540510000|2024-12-30 06:35:10|22541.26|22461.26|22539.57|22459.57|22541.38|22461.38|22539.57|22459.57|10
1735540520000|2024-12-30 06:35:20|22539.69|22459.69|22541.9|22461.9|22541.9|22461.9|22539.58|22459.58|9
1735540530000|2024-12-30 06:35:30|22542.51|22462.51|22544.45|22464.45|22544.45|22464.45|22542.51|22462.51|10
1735540540000|2024-12-30 06:35:40|22546.2|22466.2|22550.25|22470.25|22550.25|22470.25|22546.16|22466.16|10
1735540550000|2024-12-30 06:35:50|22550.26|22470.26|22555.75|22475.75|22555.75|22475.75|22550|22470|10
1735540560000|2024-12-30 06:36:00|22555.25|22475.25|22551.82|22471.82|22555.25|22475.25|22551.79|22471.79|9
1735540570000|2024-12-30 06:36:10|22551.74|22471.74|22550.77|22470.77|22552.14|22472.14|22550.48|22470.48|10
1735540580000|2024-12-30 06:36:20|22550.87|22470.87|22552.04|22472.04|22552.59|22472.59|22550.74|22470.74|9
1735540590000|2024-12-30 06:36:30|22552.94|22472.94|22552.18|22472.18|22553.04|22473.04|22552.18|22472.18|10
1735540600000|2024-12-30 06:36:40|22552.33|22472.33|22554.17|22474.17|22554.17|22474.17|22552.33|22472.33|10
1735540610000|2024-12-30 06:36:50|22554.57|22474.57|22554.76|22474.76|22554.99|22474.99|22554.3|22474.3|10
1735540620000|2024-12-30 06:37:00|22554.59|22474.59|22554.74|22474.74|22555.63|22475.63|22553.99|22473.99|10
1735540630000|2024-12-30 06:37:10|22555.2|22475.2|22552.75|22472.75|22555.22|22475.22|22552.17|22472.17|10
1735540640000|2024-12-30 06:37:20|22552.83|22472.83|22547.61|22467.61|22553.09|22473.09|22547.61|22467.61|10
1735540650000|2024-12-30 06:37:30|22547.17|22467.17|22545.66|22465.66|22547.18|22467.18|22544.69|22464.69|10
1735540660000|2024-12-30 06:37:40|22545.72|22465.72|22543.65|22463.65|22545.77|22465.77|22542.27|22462.27|10
1735540670000|2024-12-30 06:37:50|22542.56|22462.56|22544.42|22464.42|22544.47|22464.47|22542.56|22462.56|10
1735540680000|2024-12-30 06:38:00|22544.4|22464.4|22544.4|22464.4|22544.76|22464.76|22543.6|22463.6|10
1735540690000|2024-12-30 06:38:10|22544.29|22464.29|22544.82|22464.82|22545.06|22465.06|22544.05|22464.05|10
1735540700000|2024-12-30 06:38:20|22544.67|22464.67|22546.56|22466.56|22546.56|22466.56|22544.53|22464.53|10
1735540710000|2024-12-30 06:38:30|22546.32|22466.32|22544.22|22464.22|22546.32|22466.32|22543.33|22463.33|10
1735540720000|2024-12-30 06:38:40|22543.93|22463.93|22537.91|22457.91|22545.06|22465.06|22537.54|22457.54|10
1735540730000|2024-12-30 06:38:50|22537.88|22457.88|22542.38|22462.38|22542.38|22462.38|22537.54|22457.54|9
1735540740000|2024-12-30 06:39:00|22541.31|22461.31|22541.59|22461.59|22541.6|22461.6|22540.73|22460.73|9
1735540750000|2024-12-30 06:39:10|22541.57|22461.57|22541.93|22461.93|22542.33|22462.33|22541.41|22461.41|10
1735540760000|2024-12-30 06:39:20|22541.88|22461.88|22535.36|22455.36|22541.88|22461.88|22535.36|22455.36|10
1735540770000|2024-12-30 06:39:30|22535.33|22455.33|22533.58|22453.58|22535.33|22455.33|22533.08|22453.08|10
1735540780000|2024-12-30 06:39:40|22533.69|22453.69|22533.13|22453.13|22533.69|22453.69|22532.48|22452.48|9
1735540790000|2024-12-30 06:39:50|22533.18|22453.18|22534.26|22454.26|22534.33|22454.33|22533.14|22453.14|9
1735540800000|2024-12-30 06:40:00|22534.07|22454.07|22531.9|22451.9|22534.15|22454.15|22531.9|22451.9|10
1735540810000|2024-12-30 06:40:10|22531.33|22451.33|22530.13|22450.13|22531.33|22451.33|22530.11|22450.11|9
1735540820000|2024-12-30 06:40:20|22530.1|22450.1|22529.92|22449.92|22530.1|22450.1|22529.05|22449.05|9
1735540830000|2024-12-30 06:40:30|22529.72|22449.72|22533.88|22453.88|22533.88|22453.88|22529.63|22449.63|10
1735540840000|2024-12-30 06:40:40|22534.41|22454.41|22531.35|22451.35|22534.41|22454.41|22531.35|22451.35|9
1735540850000|2024-12-30 06:40:50|22531.29|22451.29|22532.36|22452.36|22532.39|22452.39|22531.29|22451.29|10
1735540860000|2024-12-30 06:41:00|22532.45|22452.45|22533.42|22453.42|22533.42|22453.42|22532.27|22452.27|9
1735540870000|2024-12-30 06:41:10|22533.58|22453.58|22532.54|22452.54|22534.67|22454.67|22532.54|22452.54|8
1735540880000|2024-12-30 06:41:20|22532.5|22452.5|22525.54|22445.54|22532.5|22452.5|22525.54|22445.54|10
1735540890000|2024-12-30 06:41:30|22525.32|22445.32|22524.89|22444.89|22525.32|22445.32|22524.89|22444.89|9
1735540900000|2024-12-30 06:41:40|22524.55|22444.55|22523.08|22443.08|22524.55|22444.55|22522.9|22442.9|9
1735540910000|2024-12-30 06:41:50|22522.72|22442.72|22521.51|22441.51|22522.72|22442.72|22521.51|22441.51|10
1735540920000|2024-12-30 06:42:00|22521.14|22441.14|22523.25|22443.25|22523.25|22443.25|22521.03|22441.03|10
1735540930000|2024-12-30 06:42:10|22523.41|22443.41|22523.76|22443.76|22524.08|22444.08|22523.31|22443.31|10
1735540940000|2024-12-30 06:42:20|22523.58|22443.58|22523.19|22443.19|22523.7|22443.7|22523.03|22443.03|10
1735540950000|2024-12-30 06:42:30|22518.66|22438.66|22521.16|22441.16|22521.16|22441.16|22518.66|22438.66|9
1735540960000|2024-12-30 06:42:40|22521.08|22441.08|22522.53|22442.53|22522.53|22442.53|22521.01|22441.01|9
1735540970000|2024-12-30 06:42:50|22523.55|22443.55|22525.25|22445.25|22525.36|22445.36|22523.55|22443.55|10
1735540980000|2024-12-30 06:43:00|22525.65|22445.65|22527.77|22447.77|22527.95|22447.95|22525.65|22445.65|10
1735540990000|2024-12-30 06:43:10|22528.01|22448.01|22531.95|22451.95|22531.95|22451.95|22528.01|22448.01|10
1735541000000|2024-12-30 06:43:20|22531.4|22451.4|22533.15|22453.15|22533.15|22453.15|22531.1|22451.1|10
1735541010000|2024-12-30 06:43:30|22533.68|22453.68|22534.67|22454.67|22534.67|22454.67|22533.33|22453.33|10
1735541020000|2024-12-30 06:43:40|22534.74|22454.74|22530.63|22450.63|22534.76|22454.76|22530.63|22450.63|10
1735541030000|2024-12-30 06:43:50|22530.33|22450.33|22529.56|22449.56|22530.33|22450.33|22528.05|22448.05|10
1735541040000|2024-12-30 06:44:00|22528.88|22448.88|22529.43|22449.43|22530.43|22450.43|22528.77|22448.77|10
1735541050000|2024-12-30 06:44:10|22529.56|22449.56|22528.88|22448.88|22529.56|22449.56|22528.57|22448.57|10
1735541060000|2024-12-30 06:44:20|22528.91|22448.91|22529.19|22449.19|22529.33|22449.33|22528.91|22448.91|10
1735541070000|2024-12-30 06:44:30|22529.11|22449.11|22527.61|22447.61|22529.11|22449.11|22527.61|22447.61|7
1735541080000|2024-12-30 06:44:40|22527.6|22447.6|22526.36|22446.36|22527.6|22447.6|22524.62|22444.62|10
1735541090000|2024-12-30 06:44:50|22526.04|22446.04|22527.42|22447.42|22528.04|22448.04|22526.04|22446.04|10
1735541100000|2024-12-30 06:45:00|22527.8|22447.8|22531.5|22451.5|22531.5|22451.5|22527.8|22447.8|10
1735541110000|2024-12-30 06:45:10|22531.61|22451.61|22533.48|22453.48|22533.84|22453.84|22531.61|22451.61|10
1735541120000|2024-12-30 06:45:20|22533.1|22453.1|22531.72|22451.72|22533.1|22453.1|22531.3|22451.3|10
1735541130000|2024-12-30 06:45:30|22531.81|22451.81|22531.82|22451.82|22532.24|22452.24|22531.48|22451.48|9
1735541140000|2024-12-30 06:45:40|22531.68|22451.68|22525.23|22445.23|22531.71|22451.71|22525.23|22445.23|9
1735541150000|2024-12-30 06:45:50|22525.3|22445.3|22523.15|22443.15|22526.05|22446.05|22523.15|22443.15|10
1735541160000|2024-12-30 06:46:00|22522.84|22442.84|22521.92|22441.92|22522.86|22442.86|22521.92|22441.92|10
1735541170000|2024-12-30 06:46:10|22521.78|22441.78|22519.93|22439.93|22521.78|22441.78|22519.58|22439.58|10
1735541180000|2024-12-30 06:46:20|22520.92|22440.92|22521.11|22441.11|22522.32|22442.32|22520.92|22440.92|10
1735541190000|2024-12-30 06:46:30|22521|22441|22517.62|22437.62|22521.03|22441.03|22517.39|22437.39|9
1735541200000|2024-12-30 06:46:40|22515.84|22435.84|22516.38|22436.38|22516.38|22436.38|22515.44|22435.44|10
1735541210000|2024-12-30 06:46:50|22516.61|22436.61|22515.13|22435.13|22516.61|22436.61|22514.29|22434.29|9
1735541220000|2024-12-30 06:47:00|22515.83|22435.83|22517.58|22437.58|22517.69|22437.69|22515.83|22435.83|9
1735541230000|2024-12-30 06:47:10|22518.08|22438.08|22508.62|22428.62|22518.33|22438.33|22508.62|22428.62|10
1735541240000|2024-12-30 06:47:20|22508.16|22428.16|22507.15|22427.15|22508.16|22428.16|22507.15|22427.15|8
1735541250000|2024-12-30 06:47:30|22507.04|22427.04|22505.58|22425.58|22507.04|22427.04|22505.58|22425.58|10
1735541260000|2024-12-30 06:47:40|22505.52|22425.52|22503.42|22423.42|22505.52|22425.52|22503.42|22423.42|8
1735541270000|2024-12-30 06:47:50|22503.36|22423.36|22502.45|22422.45|22503.53|22423.53|22502.3|22422.3|9
1735541280000|2024-12-30 06:48:00|22502.47|22422.47|22502.52|22422.52|22503.16|22423.16|22501.35|22421.35|10
1735541290000|2024-12-30 06:48:10|22502.45|22422.45|22500.45|22420.45|22502.45|22422.45|22499.9|22419.9|10
1735541300000|2024-12-30 06:48:20|22499.34|22419.34|22497.64|22417.64|22499.34|22419.34|22497.23|22417.23|10
1735541310000|2024-12-30 06:48:30|22497.6|22417.6|22500.35|22420.35|22500.35|22420.35|22497.6|22417.6|10
1735541320000|2024-12-30 06:48:40|22500.31|22420.31|22501.55|22421.55|22501.55|22421.55|22500.31|22420.31|10
1735541330000|2024-12-30 06:48:50|22501.76|22421.76|22504.03|22424.03|22504.03|22424.03|22501.76|22421.76|10
1735541340000|2024-12-30 06:49:00|22503.66|22423.66|22504.01|22424.01|22504.01|22424.01|22502.83|22422.83|10
1735541350000|2024-12-30 06:49:10|22503.28|22423.28|22504.54|22424.54|22505.74|22425.74|22503.28|22423.28|9
1735541360000|2024-12-30 06:49:20|22504.77|22424.77|22505.26|22425.26|22506.75|22426.75|22504.37|22424.37|10
1735541370000|2024-12-30 06:49:30|22505.11|22425.11|22500.12|22420.12|22505.11|22425.11|22500.12|22420.12|10
1735541380000|2024-12-30 06:49:40|22499.97|22419.97|22498.44|22418.44|22501.08|22421.08|22498.44|22418.44|10
1735541390000|2024-12-30 06:49:50|22498.62|22418.62|22500.11|22420.11|22500.11|22420.11|22498.62|22418.62|9
1735541400000|2024-12-30 06:50:00|22500.26|22420.26|22505.06|22425.06|22505.06|22425.06|22500.26|22420.26|10
1735541410000|2024-12-30 06:50:10|22505.54|22425.54|22505.12|22425.12|22506.23|22426.23|22505.02|22425.02|10
1735541420000|2024-12-30 06:50:20|22505.34|22425.34|22506.07|22426.07|22506.44|22426.44|22505.23|22425.23|9
1735541430000|2024-12-30 06:50:30|22506.19|22426.19|22506.96|22426.96|22507.09|22427.09|22506.19|22426.19|10
1735541440000|2024-12-30 06:50:40|22507.08|22427.08|22506.39|22426.39|22507.41|22427.41|22506.36|22426.36|10
1735541450000|2024-12-30 06:50:50|22507.23|22427.23|22505.51|22425.51|22507.5|22427.5|22505.51|22425.51|10
1735541460000|2024-12-30 06:51:00|22505.22|22425.22|22507.74|22427.74|22507.74|22427.74|22505.22|22425.22|10
1735541470000|2024-12-30 06:51:10|22508.74|22428.74|22510.96|22430.96|22510.96|22430.96|22508.57|22428.57|10
1735541480000|2024-12-30 06:51:20|22511.13|22431.13|22512.3|22432.3|22512.3|22432.3|22511.13|22431.13|10
1735541490000|2024-12-30 06:51:30|22512.46|22432.46|22514.53|22434.53|22514.53|22434.53|22512.2|22432.2|10
1735541500000|2024-12-30 06:51:40|22514.79|22434.79|22518.4|22438.4|22518.4|22438.4|22514.79|22434.79|10
1735541510000|2024-12-30 06:51:50|22521.5|22441.5|22518.85|22438.85|22521.5|22441.5|22518.3|22438.3|9
1735541520000|2024-12-30 06:52:00|22519.09|22439.09|22516.48|22436.48|22519.09|22439.09|22515.56|22435.56|10
1735541530000|2024-12-30 06:52:10|22515.95|22435.95|22518.32|22438.32|22518.42|22438.42|22515.73|22435.73|10
1735541540000|2024-12-30 06:52:20|22517.49|22437.49|22516.45|22436.45|22517.49|22437.49|22515.88|22435.88|10
1735541550000|2024-12-30 06:52:30|22516.41|22436.41|22516.63|22436.63|22517.26|22437.26|22516.41|22436.41|10
1735541560000|2024-12-30 06:52:40|22516.52|22436.52|22516.18|22436.18|22517.36|22437.36|22516.17|22436.17|10
1735541570000|2024-12-30 06:52:50|22515.39|22435.39|22511.93|22431.93|22515.39|22435.39|22511.93|22431.93|10
1735541580000|2024-12-30 06:53:00|22511.87|22431.87|22512.99|22432.99|22514.03|22434.03|22511.45|22431.45|10
1735541590000|2024-12-30 06:53:10|22511.93|22431.93|22512.89|22432.89|22512.89|22432.89|22511.93|22431.93|10
1735541600000|2024-12-30 06:53:20|22512.68|22432.68|22515.13|22435.13|22515.13|22435.13|22512.12|22432.12|9
1735541610000|2024-12-30 06:53:30|22515|22435|22525.24|22445.24|22525.24|22445.24|22514.98|22434.98|9
1735541620000|2024-12-30 06:53:40|22525.38|22445.38|22525.3|22445.3|22525.45|22445.45|22524.7|22444.7|10
1735541630000|2024-12-30 06:53:50|22524.92|22444.92|22524.67|22444.67|22524.92|22444.92|22523.81|22443.81|10
1735541640000|2024-12-30 06:54:00|22524.7|22444.7|22524.09|22444.09|22524.97|22444.97|22524.09|22444.09|10
1735541650000|2024-12-30 06:54:10|22524.24|22444.24|22522.93|22442.93|22524.36|22444.36|22522.93|22442.93|10
1735541660000|2024-12-30 06:54:20|22522.76|22442.76|22522.82|22442.82|22523.98|22443.98|22522.56|22442.56|10
1735541670000|2024-12-30 06:54:30|22522.75|22442.75|22519.94|22439.94|22522.8|22442.8|22519.94|22439.94|10
1735541680000|2024-12-30 06:54:40|22519.46|22439.46|22518.68|22438.68|22519.6|22439.6|22518.68|22438.68|10
1735541690000|2024-12-30 06:54:50|22518.7|22438.7|22518.64|22438.64|22518.96|22438.96|22518.4|22438.4|9
1735541700000|2024-12-30 06:55:00|22518.9|22438.9|22514.68|22434.68|22518.9|22438.9|22513.95|22433.95|10
1735541710000|2024-12-30 06:55:10|22514.89|22434.89|22515.65|22435.65|22516.15|22436.15|22514.89|22434.89|10
1735541720000|2024-12-30 06:55:20|22516.21|22436.21|22517.23|22437.23|22517.23|22437.23|22515.41|22435.41|10
1735541730000|2024-12-30 06:55:30|22517.04|22437.04|22517.74|22437.74|22518.02|22438.02|22516.07|22436.07|10
1735541740000|2024-12-30 06:55:40|22517.92|22437.92|22515.8|22435.8|22517.92|22437.92|22515.13|22435.13|10
1735541750000|2024-12-30 06:55:50|22515.05|22435.05|22517.93|22437.93|22517.93|22437.93|22514.26|22434.26|10
1735541760000|2024-12-30 06:56:00|22517.9|22437.9|22520.06|22440.06|22520.25|22440.25|22517.86|22437.86|9
1735541770000|2024-12-30 06:56:10|22519.71|22439.71|22517.56|22437.56|22519.71|22439.71|22517.03|22437.03|10
1735541780000|2024-12-30 06:56:20|22517.87|22437.87|22520.27|22440.27|22520.64|22440.64|22517.87|22437.87|10
1735541790000|2024-12-30 06:56:30|22520.52|22440.52|22522.7|22442.7|22522.7|22442.7|22520.52|22440.52|8
1735541800000|2024-12-30 06:56:40|22523.15|22443.15|22523.19|22443.19|22523.82|22443.82|22522.04|22442.04|10
1735541810000|2024-12-30 06:56:50|22523.34|22443.34|22520.92|22440.92|22524.2|22444.2|22520.92|22440.92|10
1735541820000|2024-12-30 06:57:00|22520.48|22440.48|22522.64|22442.64|22522.82|22442.82|22520.44|22440.44|9
1735541830000|2024-12-30 06:57:10|22522.65|22442.65|22523.73|22443.73|22523.73|22443.73|22522.65|22442.65|10
1735541840000|2024-12-30 06:57:20|22523.71|22443.71|22524.26|22444.26|22525.13|22445.13|22523.71|22443.71|9
1735541850000|2024-12-30 06:57:30|22523.99|22443.99|22522.29|22442.29|22523.99|22443.99|22522.29|22442.29|10
1735541860000|2024-12-30 06:57:40|22521.91|22441.91|22520.99|22440.99|22522.05|22442.05|22520.99|22440.99|10
1735541870000|2024-12-30 06:57:50|22520.59|22440.59|22521.41|22441.41|22522.37|22442.37|22520.59|22440.59|10
1735541880000|2024-12-30 06:58:00|22521.81|22441.81|22522.74|22442.74|22522.74|22442.74|22521.32|22441.32|10
1735541890000|2024-12-30 06:58:10|22522.85|22442.85|22523.02|22443.02|22523.78|22443.78|22522.14|22442.14|10
1735541900000|2024-12-30 06:58:20|22523.14|22443.14|22523.63|22443.63|22523.98|22443.98|22523.03|22443.03|9
1735541910000|2024-12-30 06:58:30|22524.37|22444.37|22526.63|22446.63|22526.7|22446.7|22524.37|22444.37|9
1735541920000|2024-12-30 06:58:40|22526.61|22446.61|22525.65|22445.65|22526.72|22446.72|22525.65|22445.65|9
1735541930000|2024-12-30 06:58:50|22525.39|22445.39|22523.24|22443.24|22526.18|22446.18|22523.24|22443.24|10
1735541940000|2024-12-30 06:59:00|22523.75|22443.75|22523.85|22443.85|22523.99|22443.99|22522.67|22442.67|10
1735541950000|2024-12-30 06:59:10|22524.04|22444.04|22525.34|22445.34|22525.34|22445.34|22524.04|22444.04|8
1735541960000|2024-12-30 06:59:20|22525.63|22445.63|22523.99|22443.99|22525.63|22445.63|22523.86|22443.86|10
1735541970000|2024-12-30 06:59:30|22524.04|22444.04|22528.61|22448.61|22528.61|22448.61|22524.04|22444.04|10
1735541980000|2024-12-30 06:59:40|22527.42|22447.42|22528.37|22448.37|22528.37|22448.37|22527.14|22447.14|10
1735541990000|2024-12-30 06:59:50|22528.4|22448.4|22529.8|22449.8|22529.8|22449.8|22528.36|22448.36|9
1735542000000|2024-12-30 07:00:00|22531.12|22451.12|22535.58|22455.58|22535.58|22455.58|22530.99|22450.99|10
1735542010000|2024-12-30 07:00:10|22535.88|22455.88|22536.37|22456.37|22536.37|22456.37|22534.16|22454.16|10
1735542020000|2024-12-30 07:00:20|22535.88|22455.88|22539.36|22459.36|22539.36|22459.36|22535.24|22455.24|10
1735542030000|2024-12-30 07:00:30|22539.45|22459.45|22547.37|22467.37|22548.63|22468.63|22539.45|22459.45|10
1735542040000|2024-12-30 07:00:40|22548.08|22468.08|22550.25|22470.25|22550.55|22470.55|22548.08|22468.08|9
1735542050000|2024-12-30 07:00:50|22550.44|22470.44|22549.78|22469.78|22550.54|22470.54|22549.49|22469.49|9
1735542060000|2024-12-30 07:01:00|22548.77|22468.77|22542.35|22462.35|22548.77|22468.77|22542.35|22462.35|10
1735542070000|2024-12-30 07:01:10|22541.42|22461.42|22528.11|22448.11|22541.42|22461.42|22528.11|22448.11|10
1735542080000|2024-12-30 07:01:20|22527.92|22447.92|22519.92|22439.92|22527.92|22447.92|22519.37|22439.37|10
1735542090000|2024-12-30 07:01:30|22524.15|22444.15|22518.41|22438.41|22526.92|22446.92|22518.41|22438.41|10
1735542100000|2024-12-30 07:01:40|22518.53|22438.53|22516.98|22436.98|22518.53|22438.53|22516.78|22436.78|10
1735542110000|2024-12-30 07:01:50|22516.64|22436.64|22515.83|22435.83|22516.92|22436.92|22515.83|22435.83|10
1735542120000|2024-12-30 07:02:00|22515.82|22435.82|22515.04|22435.04|22515.84|22435.84|22514.97|22434.97|9
1735542130000|2024-12-30 07:02:10|22513.36|22433.36|22511.22|22431.22|22513.36|22433.36|22510.05|22430.05|10
1735542140000|2024-12-30 07:02:20|22511.57|22431.57|22510.99|22430.99|22511.91|22431.91|22510.99|22430.99|10
1735542150000|2024-12-30 07:02:30|22510.5|22430.5|22509.69|22429.69|22510.83|22430.83|22509.65|22429.65|9
1735542160000|2024-12-30 07:02:40|22509.67|22429.67|22509.93|22429.93|22510|22430|22509.17|22429.17|10
1735542170000|2024-12-30 07:02:50|22510.09|22430.09|22509.96|22429.96|22510.09|22430.09|22509.9|22429.9|8
1735542180000|2024-12-30 07:03:00|22509.97|22429.97|22509.78|22429.78|22509.97|22429.97|22508.35|22428.35|9
1735542190000|2024-12-30 07:03:10|22509.61|22429.61|22511.4|22431.4|22512.2|22432.2|22509.61|22429.61|10
1735542200000|2024-12-30 07:03:20|22510.95|22430.95|22512.82|22432.82|22513.06|22433.06|22509.81|22429.81|10
1735542210000|2024-12-30 07:03:30|22513.58|22433.58|22514.22|22434.22|22514.37|22434.37|22513.31|22433.31|10
1735542220000|2024-12-30 07:03:40|22514.12|22434.12|22514.62|22434.62|22515.22|22435.22|22514.11|22434.11|10
1735542230000|2024-12-30 07:03:50|22514.6|22434.6|22515.84|22435.84|22515.86|22435.86|22514.6|22434.6|10
1735542240000|2024-12-30 07:04:00|22515.96|22435.96|22519.12|22439.12|22519.66|22439.66|22515.56|22435.56|10
1735542250000|2024-12-30 07:04:10|22519.66|22439.66|22522.33|22442.33|22523.32|22443.32|22519.66|22439.66|10
1735542260000|2024-12-30 07:04:20|22522.34|22442.34|22520.52|22440.52|22523.29|22443.29|22520.52|22440.52|10
1735542270000|2024-12-30 07:04:30|22519.95|22439.95|22520.97|22440.97|22521.14|22441.14|22519.8|22439.8|9
1735542280000|2024-12-30 07:04:40|22521.74|22441.74|22519.64|22439.64|22521.91|22441.91|22519.64|22439.64|10
1735542290000|2024-12-30 07:04:50|22519.34|22439.34|22517.81|22437.81|22519.63|22439.63|22517.81|22437.81|10
1735542300000|2024-12-30 07:05:00|22517.79|22437.79|22517.53|22437.53|22519.67|22439.67|22517.53|22437.53|10
1735542310000|2024-12-30 07:05:10|22517.06|22437.06|22520.44|22440.44|22520.44|22440.44|22517.06|22437.06|9
1735542320000|2024-12-30 07:05:20|22521.08|22441.08|22522.05|22442.05|22522.4|22442.4|22520.3|22440.3|10
1735542330000|2024-12-30 07:05:30|22521.76|22441.76|22523.34|22443.34|22523.37|22443.37|22521.76|22441.76|10
1735542340000|2024-12-30 07:05:40|22523.25|22443.25|22529.53|22449.53|22531.52|22451.52|22523.25|22443.25|10
1735542350000|2024-12-30 07:05:50|22529.52|22449.52|22528.46|22448.46|22530.63|22450.63|22528.46|22448.46|10
1735542360000|2024-12-30 07:06:00|22527.28|22447.28|22525.72|22445.72|22527.28|22447.28|22525.72|22445.72|9
1735542370000|2024-12-30 07:06:10|22523.39|22443.39|22523.68|22443.68|22524|22444|22522.79|22442.79|10
1735542380000|2024-12-30 07:06:20|22523.99|22443.99|22523.11|22443.11|22523.99|22443.99|22523.11|22443.11|8
1735542390000|2024-12-30 07:06:30|22523.39|22443.39|22522.62|22442.62|22523.39|22443.39|22522.62|22442.62|9
1735542400000|2024-12-30 07:06:40|22522.28|22442.28|22525.03|22445.03|22525.03|22445.03|22522.06|22442.06|10
1735542410000|2024-12-30 07:06:50|22525.16|22445.16|22528.6|22448.6|22528.6|22448.6|22525.16|22445.16|10
1735542420000|2024-12-30 07:07:00|22528.87|22448.87|22530.38|22450.38|22530.38|22450.38|22528.87|22448.87|10
1735542430000|2024-12-30 07:07:10|22524.82|22444.82|22531.26|22451.26|22531.26|22451.26|22524.82|22444.82|10
1735542440000|2024-12-30 07:07:20|22530.8|22450.8|22528.13|22448.13|22530.8|22450.8|22528.05|22448.05|10
1735542450000|2024-12-30 07:07:30|22528.15|22448.15|22526.26|22446.26|22529.63|22449.63|22526.26|22446.26|10
1735542460000|2024-12-30 07:07:40|22526.28|22446.28|22527.02|22447.02|22527.02|22447.02|22525.16|22445.16|9
1735542470000|2024-12-30 07:07:50|22526.19|22446.19|22524.88|22444.88|22526.72|22446.72|22524.88|22444.88|10
1735542480000|2024-12-30 07:08:00|22524.91|22444.91|22524.97|22444.97|22525.11|22445.11|22524.07|22444.07|10
1735542490000|2024-12-30 07:08:10|22525.46|22445.46|22526.76|22446.76|22527.71|22447.71|22525.46|22445.46|9
1735542500000|2024-12-30 07:08:20|22526.03|22446.03|22524.02|22444.02|22526.24|22446.24|22524.02|22444.02|10
1735542510000|2024-12-30 07:08:30|22524.29|22444.29|22525.81|22445.81|22525.84|22445.84|22524.29|22444.29|10
1735542520000|2024-12-30 07:08:40|22526.37|22446.37|22527.47|22447.47|22527.62|22447.62|22526.37|22446.37|10
1735542530000|2024-12-30 07:08:50|22527.48|22447.48|22530.42|22450.42|22532.43|22452.43|22527.37|22447.37|9
1735542540000|2024-12-30 07:09:00|22530.2|22450.2|22529.94|22449.94|22530.2|22450.2|22529.61|22449.61|9
1735542550000|2024-12-30 07:09:10|22529.87|22449.87|22530.99|22450.99|22530.99|22450.99|22529.6|22449.6|9
1735542560000|2024-12-30 07:09:20|22530.71|22450.71|22524.64|22444.64|22530.71|22450.71|22524.64|22444.64|10
1735542570000|2024-12-30 07:09:30|22524.59|22444.59|22522.69|22442.69|22524.86|22444.86|22522.23|22442.23|10
1735542580000|2024-12-30 07:09:40|22521.17|22441.17|22518.73|22438.73|22521.17|22441.17|22518.73|22438.73|10
1735542590000|2024-12-30 07:09:50|22518.13|22438.13|22517.58|22437.58|22518.13|22438.13|22517.51|22437.51|9
1735542600000|2024-12-30 07:10:00|22517.53|22437.53|22517.28|22437.28|22517.56|22437.56|22516.84|22436.84|10
1735542610000|2024-12-30 07:10:10|22517.24|22437.24|22516.08|22436.08|22517.97|22437.97|22516.08|22436.08|10
1735542620000|2024-12-30 07:10:20|22515.92|22435.92|22515.74|22435.74|22515.92|22435.92|22514.46|22434.46|10
1735542630000|2024-12-30 07:10:30|22517.47|22437.47|22517.43|22437.43|22517.89|22437.89|22517.43|22437.43|8
1735542640000|2024-12-30 07:10:40|22517.57|22437.57|22521.75|22441.75|22521.88|22441.88|22517.57|22437.57|10
1735542650000|2024-12-30 07:10:50|22521.76|22441.76|22521.11|22441.11|22522.58|22442.58|22521.11|22441.11|9
1735542660000|2024-12-30 07:11:00|22520.84|22440.84|22518.17|22438.17|22520.84|22440.84|22518.17|22438.17|10
1735542670000|2024-12-30 07:11:10|22518.29|22438.29|22517.31|22437.31|22518.29|22438.29|22517.21|22437.21|10
1735542680000|2024-12-30 07:11:20|22517.53|22437.53|22517.8|22437.8|22518.41|22438.41|22517.53|22437.53|9
1735542690000|2024-12-30 07:11:30|22517.81|22437.81|22511.61|22431.61|22517.83|22437.83|22511.13|22431.13|10
1735542700000|2024-12-30 07:11:40|22512.38|22432.38|22513.55|22433.55|22513.69|22433.69|22512.38|22432.38|10
1735542710000|2024-12-30 07:11:50|22513.54|22433.54|22512.23|22432.23|22513.54|22433.54|22512.23|22432.23|9
1735542720000|2024-12-30 07:12:00|22512.04|22432.04|22512.67|22432.67|22512.67|22432.67|22510.99|22430.99|10
1735542730000|2024-12-30 07:12:10|22513.47|22433.47|22513.27|22433.27|22513.66|22433.66|22513.15|22433.15|10
1735542740000|2024-12-30 07:12:20|22513.26|22433.26|22511.75|22431.75|22513.98|22433.98|22511.75|22431.75|10
1735542750000|2024-12-30 07:12:30|22511.79|22431.79|22511.84|22431.84|22512.46|22432.46|22511.59|22431.59|10
1735542760000|2024-12-30 07:12:40|22511.45|22431.45|22509.85|22429.85|22511.45|22431.45|22509.85|22429.85|10
1735542770000|2024-12-30 07:12:50|22509.62|22429.62|22504.45|22424.45|22509.62|22429.62|22504.43|22424.43|10
1735542780000|2024-12-30 07:13:00|22504.51|22424.51|22500.3|22420.3|22504.51|22424.51|22500.3|22420.3|10
1735542790000|2024-12-30 07:13:10|22500.52|22420.52|22495.3|22415.3|22500.52|22420.52|22494.61|22414.61|10
1735542800000|2024-12-30 07:13:20|22495.35|22415.35|22493.88|22413.88|22495.35|22415.35|22493.24|22413.24|9
1735542810000|2024-12-30 07:13:30|22493.89|22413.89|22494.62|22414.62|22495.27|22415.27|22493.82|22413.82|10
1735542820000|2024-12-30 07:13:40|22494.82|22414.82|22495.52|22415.52|22495.75|22415.75|22494.82|22414.82|10
1735542830000|2024-12-30 07:13:50|22495.45|22415.45|22495.55|22415.55|22495.59|22415.59|22495.06|22415.06|10
1735542840000|2024-12-30 07:14:00|22495.56|22415.56|22497.64|22417.64|22497.64|22417.64|22495.54|22415.54|9
1735542850000|2024-12-30 07:14:10|22497.59|22417.59|22500.47|22420.47|22500.49|22420.49|22497.59|22417.59|10
1735542860000|2024-12-30 07:14:20|22500.5|22420.5|22502.39|22422.39|22502.39|22422.39|22500.5|22420.5|9
1735542870000|2024-12-30 07:14:30|22502.41|22422.41|22498.45|22418.45|22502.42|22422.42|22498.45|22418.45|10
1735542880000|2024-12-30 07:14:40|22498.33|22418.33|22498.89|22418.89|22498.95|22418.95|22498.33|22418.33|8
1735542890000|2024-12-30 07:14:50|22498.84|22418.84|22499.77|22419.77|22499.85|22419.85|22498.83|22418.83|9
1735542900000|2024-12-30 07:15:00|22499.83|22419.83|22497.32|22417.32|22499.83|22419.83|22497.32|22417.32|10
1735542910000|2024-12-30 07:15:10|22496.76|22416.76|22495.66|22415.66|22496.76|22416.76|22495.6|22415.6|10
1735542920000|2024-12-30 07:15:20|22495.75|22415.75|22501.3|22421.3|22501.3|22421.3|22495.75|22415.75|10
1735542930000|2024-12-30 07:15:30|22501.1|22421.1|22503.55|22423.55|22504.9|22424.9|22501.1|22421.1|8
1735542940000|2024-12-30 07:15:40|22503.58|22423.58|22502.86|22422.86|22503.78|22423.78|22502.39|22422.39|10
1735542950000|2024-12-30 07:15:50|22503.1|22423.1|22506.41|22426.41|22506.41|22426.41|22503.1|22423.1|9
1735542960000|2024-12-30 07:16:00|22506.4|22426.4|22506.63|22426.63|22506.63|22426.63|22506.22|22426.22|9
1735542970000|2024-12-30 07:16:10|22507.13|22427.13|22512.3|22432.3|22512.3|22432.3|22507.13|22427.13|10
1735542980000|2024-12-30 07:16:20|22512.04|22432.04|22509.56|22429.56|22512.04|22432.04|22509.36|22429.36|10
1735542990000|2024-12-30 07:16:30|22509.46|22429.46|22511.03|22431.03|22511.04|22431.04|22509.36|22429.36|10
1735543000000|2024-12-30 07:16:40|22511.44|22431.44|22512.6|22432.6|22514.08|22434.08|22511.44|22431.44|10
1735543010000|2024-12-30 07:16:50|22512.39|22432.39|22513.97|22433.97|22513.97|22433.97|22512.34|22432.34|8
1735543020000|2024-12-30 07:17:00|22514.1|22434.1|22513.21|22433.21|22514.31|22434.31|22513.19|22433.19|10
1735543030000|2024-12-30 07:17:10|22514.5|22434.5|22512.17|22432.17|22516.1|22436.1|22511.74|22431.74|10
1735543040000|2024-12-30 07:17:20|22511.61|22431.61|22512.23|22432.23|22512.23|22432.23|22511.34|22431.34|9
1735543050000|2024-12-30 07:17:30|22512.68|22432.68|22506.59|22426.59|22512.71|22432.71|22506.59|22426.59|10
1735543060000|2024-12-30 07:17:40|22507.03|22427.03|22507.05|22427.05|22508.38|22428.38|22506.72|22426.72|10
1735543070000|2024-12-30 07:17:50|22507.07|22427.07|22505.95|22425.95|22507.07|22427.07|22505.87|22425.87|10
1735543080000|2024-12-30 07:18:00|22505.53|22425.53|22503.3|22423.3|22505.93|22425.93|22503.3|22423.3|10
1735543090000|2024-12-30 07:18:10|22507.75|22427.75|22509.35|22429.35|22509.35|22429.35|22507.61|22427.61|10
1735543100000|2024-12-30 07:18:20|22508.18|22428.18|22503.71|22423.71|22508.18|22428.18|22503.71|22423.71|10
1735543110000|2024-12-30 07:18:30|22503.49|22423.49|22504.53|22424.53|22505.55|22425.55|22503.49|22423.49|10
1735543120000|2024-12-30 07:18:40|22504.67|22424.67|22506.24|22426.24|22506.53|22426.53|22504.34|22424.34|10
1735543130000|2024-12-30 07:18:50|22506.07|22426.07|22508.8|22428.8|22508.88|22428.88|22505.5|22425.5|10
1735543140000|2024-12-30 07:19:00|22508.55|22428.55|22507|22427|22508.55|22428.55|22506.32|22426.32|10
1735543150000|2024-12-30 07:19:10|22507.11|22427.11|22506.76|22426.76|22508.15|22428.15|22506.76|22426.76|10
1735543160000|2024-12-30 07:19:20|22506.69|22426.69|22507.52|22427.52|22507.52|22427.52|22506.69|22426.69|10
1735543170000|2024-12-30 07:19:30|22507.16|22427.16|22507.39|22427.39|22508.28|22428.28|22507.16|22427.16|10
1735543180000|2024-12-30 07:19:40|22507.42|22427.42|22507.81|22427.81|22507.81|22427.81|22506.78|22426.78|8
1735543190000|2024-12-30 07:19:50|22507.59|22427.59|22507.64|22427.64|22507.82|22427.82|22507.25|22427.25|10
1735543200000|2024-12-30 07:20:00|22507.62|22427.62|22508.61|22428.61|22508.61|22428.61|22507.62|22427.62|10
1735543210000|2024-12-30 07:20:10|22508.95|22428.95|22508.13|22428.13|22508.95|22428.95|22507.91|22427.91|9
1735543220000|2024-12-30 07:20:20|22507.26|22427.26|22505.52|22425.52|22507.26|22427.26|22505.41|22425.41|10
1735543230000|2024-12-30 07:20:30|22505.09|22425.09|22504|22424|22505.09|22425.09|22503.81|22423.81|9
1735543240000|2024-12-30 07:20:40|22503.71|22423.71|22502.75|22422.75|22503.71|22423.71|22502.05|22422.05|9
1735543250000|2024-12-30 07:20:50|22502.66|22422.66|22502.81|22422.81|22503.18|22423.18|22501.71|22421.71|10
1735543260000|2024-12-30 07:21:00|22502.92|22422.92|22502.11|22422.11|22502.92|22422.92|22501.81|22421.81|10
1735543270000|2024-12-30 07:21:10|22502.08|22422.08|22500.31|22420.31|22502.08|22422.08|22500.31|22420.31|9
1735543280000|2024-12-30 07:21:20|22500.29|22420.29|22497.26|22417.26|22500.29|22420.29|22496.83|22416.83|9
1735543290000|2024-12-30 07:21:30|22497.16|22417.16|22499.74|22419.74|22499.74|22419.74|22497.16|22417.16|10
1735543300000|2024-12-30 07:21:40|22499.83|22419.83|22501.57|22421.57|22501.57|22421.57|22499.62|22419.62|10
1735543310000|2024-12-30 07:21:50|22501.7|22421.7|22500.01|22420.01|22501.7|22421.7|22500.01|22420.01|8
1735543320000|2024-12-30 07:22:00|22499.77|22419.77|22493.5|22413.5|22499.84|22419.84|22493.5|22413.5|10
1735543330000|2024-12-30 07:22:10|22493.57|22413.57|22494.52|22414.52|22494.57|22414.57|22493.55|22413.55|10
1735543340000|2024-12-30 07:22:20|22493.86|22413.86|22494.47|22414.47|22494.7|22414.7|22493.86|22413.86|9
1735543350000|2024-12-30 07:22:30|22494.45|22414.45|22492.21|22412.21|22494.63|22414.63|22492.21|22412.21|10
1735543360000|2024-12-30 07:22:40|22491.74|22411.74|22491.63|22411.63|22492.76|22412.76|22491.63|22411.63|9
1735543370000|2024-12-30 07:22:50|22491.27|22411.27|22490.45|22410.45|22491.27|22411.27|22490.45|22410.45|10
1735543380000|2024-12-30 07:23:00|22490.33|22410.33|22490.22|22410.22|22490.47|22410.47|22489.85|22409.85|10
1735543390000|2024-12-30 07:23:10|22490.12|22410.12|22488.9|22408.9|22490.5|22410.5|22488.87|22408.87|10
1735543400000|2024-12-30 07:23:20|22488.68|22408.68|22489.86|22409.86|22490.07|22410.07|22488.68|22408.68|9
1735543410000|2024-12-30 07:23:30|22490.1|22410.1|22488.64|22408.64|22490.31|22410.31|22488.64|22408.64|9
1735543420000|2024-12-30 07:23:40|22488.26|22408.26|22487.78|22407.78|22488.26|22408.26|22487.76|22407.76|9
1735543430000|2024-12-30 07:23:50|22487.85|22407.85|22485.19|22405.19|22488.06|22408.06|22485.19|22405.19|9
1735543440000|2024-12-30 07:24:00|22484.81|22404.81|22478.07|22398.07|22484.81|22404.81|22478.07|22398.07|10
1735543450000|2024-12-30 07:24:10|22477.08|22397.08|22474.45|22394.45|22477.08|22397.08|22474.2|22394.2|9
1735543460000|2024-12-30 07:24:20|22474.57|22394.57|22474.75|22394.75|22474.83|22394.83|22474.57|22394.57|9
1735543470000|2024-12-30 07:24:30|22474.4|22394.4|22474.83|22394.83|22474.87|22394.87|22474.14|22394.14|10
1735543480000|2024-12-30 07:24:40|22474.9|22394.9|22472.42|22392.42|22475.05|22395.05|22472.12|22392.12|10
1735543490000|2024-12-30 07:24:50|22472.43|22392.43|22469.47|22389.47|22472.43|22392.43|22469.47|22389.47|10
1735543500000|2024-12-30 07:25:00|22469.22|22389.22|22468.17|22388.17|22469.22|22389.22|22468.17|22388.17|10
1735543510000|2024-12-30 07:25:10|22468.31|22388.31|22468.29|22388.29|22468.92|22388.92|22466.42|22386.42|10
1735543520000|2024-12-30 07:25:20|22468.09|22388.09|22469.52|22389.52|22469.52|22389.52|22467.85|22387.85|10
1735543530000|2024-12-30 07:25:30|22469.38|22389.38|22464.95|22384.95|22469.38|22389.38|22464.89|22384.89|9
1735543540000|2024-12-30 07:25:40|22464.98|22384.98|22462.44|22382.44|22464.98|22384.98|22462.44|22382.44|10
1735543550000|2024-12-30 07:25:50|22462.32|22382.32|22460.67|22380.67|22462.32|22382.32|22460.67|22380.67|10
1735543560000|2024-12-30 07:26:00|22460.54|22380.54|22457.74|22377.74|22460.59|22380.59|22457.55|22377.55|10
1735543570000|2024-12-30 07:26:10|22457.56|22377.56|22457.14|22377.14|22457.92|22377.92|22456.94|22376.94|10
1735543580000|2024-12-30 07:26:20|22457.16|22377.16|22457.72|22377.72|22457.72|22377.72|22456.97|22376.97|10
1735543590000|2024-12-30 07:26:30|22457.98|22377.98|22458.24|22378.24|22458.88|22378.88|22457.98|22377.98|10
1735543600000|2024-12-30 07:26:40|22458.27|22378.27|22458.97|22378.97|22458.97|22378.97|22458.1|22378.1|10
1735543610000|2024-12-30 07:26:50|22458.46|22378.46|22457.22|22377.22|22458.78|22378.78|22457.15|22377.15|10
1735543620000|2024-12-30 07:27:00|22457.04|22377.04|22457.21|22377.21|22457.43|22377.43|22457.04|22377.04|9
1735543630000|2024-12-30 07:27:10|22457.07|22377.07|22456.16|22376.16|22457.07|22377.07|22456.16|22376.16|9
1735543640000|2024-12-30 07:27:20|22453.74|22373.74|22450|22370|22453.74|22373.74|22449.43|22369.43|10
1735543650000|2024-12-30 07:27:30|22449.57|22369.57|22450.69|22370.69|22451.37|22371.37|22449.57|22369.57|9
1735543660000|2024-12-30 07:27:40|22450.57|22370.57|22449.79|22369.79|22450.7|22370.7|22449.74|22369.74|10
1735543670000|2024-12-30 07:27:50|22449.66|22369.66|22448.9|22368.9|22450.42|22370.42|22448.31|22368.31|10
1735543680000|2024-12-30 07:28:00|22449.07|22369.07|22444.97|22364.97|22449.14|22369.14|22444.97|22364.97|10
1735543690000|2024-12-30 07:28:10|22444.77|22364.77|22439.84|22359.84|22444.77|22364.77|22439.84|22359.84|10
1735543700000|2024-12-30 07:28:20|22439.65|22359.65|22435.47|22355.47|22439.65|22359.65|22435.08|22355.08|10
1735543710000|2024-12-30 07:28:30|22435.5|22355.5|22432.04|22352.04|22435.58|22355.58|22431.94|22351.94|10
1735543720000|2024-12-30 07:28:40|22429.84|22349.84|22430.59|22350.59|22431.14|22351.14|22429.82|22349.82|10
1735543730000|2024-12-30 07:28:50|22430.97|22350.97|22432.08|22352.08|22432.19|22352.19|22430.97|22350.97|10
1735543740000|2024-12-30 07:29:00|22432.04|22352.04|22431.94|22351.94|22432.33|22352.33|22431.94|22351.94|10
1735543750000|2024-12-30 07:29:10|22432.22|22352.22|22432.31|22352.31|22432.54|22352.54|22432.1|22352.1|8
1735543760000|2024-12-30 07:29:20|22432.39|22352.39|22432.07|22352.07|22432.67|22352.67|22432.07|22352.07|9
1735543770000|2024-12-30 07:29:30|22432.04|22352.04|22429.67|22349.67|22432.04|22352.04|22429.67|22349.67|10
1735543780000|2024-12-30 07:29:40|22430.4|22350.4|22432.64|22352.64|22432.64|22352.64|22430.19|22350.19|10
1735543790000|2024-12-30 07:29:50|22432.69|22352.69|22431.35|22351.35|22432.69|22352.69|22431.35|22351.35|9
1735543800000|2024-12-30 07:30:00|22431.71|22351.71|22432.01|22352.01|22432.86|22352.86|22431.71|22351.71|10
1735543810000|2024-12-30 07:30:10|22431.66|22351.66|22433.03|22353.03|22433.03|22353.03|22430.9|22350.9|10
1735543820000|2024-12-30 07:30:20|22432.29|22352.29|22431.67|22351.67|22432.29|22352.29|22431.37|22351.37|10
1735543830000|2024-12-30 07:30:30|22432.2|22352.2|22433.84|22353.84|22433.9|22353.9|22432.18|22352.18|10
1735543840000|2024-12-30 07:30:40|22434.16|22354.16|22435.05|22355.05|22435.87|22355.87|22434.16|22354.16|10
1735543850000|2024-12-30 07:30:50|22435.35|22355.35|22436.31|22356.31|22436.35|22356.35|22435.06|22355.06|10
1735543860000|2024-12-30 07:31:00|22436.61|22356.61|22437.63|22357.63|22437.63|22357.63|22436.61|22356.61|8
1735543870000|2024-12-30 07:31:10|22437.67|22357.67|22436.24|22356.24|22438.4|22358.4|22436.24|22356.24|10
1735543880000|2024-12-30 07:31:20|22435.57|22355.57|22432.66|22352.66|22435.59|22355.59|22432.66|22352.66|10
1735543890000|2024-12-30 07:31:30|22431.88|22351.88|22425|22345|22431.88|22351.88|22425|22345|10
1735543900000|2024-12-30 07:31:40|22425.04|22345.04|22422.12|22342.12|22425.08|22345.08|22421.95|22341.95|10
1735543910000|2024-12-30 07:31:50|22420.66|22340.66|22413.09|22333.09|22420.66|22340.66|22413.09|22333.09|10
1735543920000|2024-12-30 07:32:00|22411.57|22331.57|22407.2|22327.2|22411.57|22331.57|22407.2|22327.2|10
1735543930000|2024-12-30 07:32:10|22407.46|22327.46|22410.77|22330.77|22410.94|22330.94|22407.46|22327.46|10
1735543940000|2024-12-30 07:32:20|22411.16|22331.16|22411.41|22331.41|22411.94|22331.94|22411.16|22331.16|9
1735543950000|2024-12-30 07:32:30|22409.53|22329.53|22408.53|22328.53|22409.76|22329.76|22408.46|22328.46|10
1735543960000|2024-12-30 07:32:40|22409.11|22329.11|22408.68|22328.68|22409.29|22329.29|22408.68|22328.68|10
1735543970000|2024-12-30 07:32:50|22408.72|22328.72|22407.33|22327.33|22409.05|22329.05|22407.33|22327.33|9
1735543980000|2024-12-30 07:33:00|22407.36|22327.36|22407.7|22327.7|22407.81|22327.81|22407.36|22327.36|10
1735543990000|2024-12-30 07:33:10|22407.42|22327.42|22410.52|22330.52|22411.14|22331.14|22407.42|22327.42|10
1735544000000|2024-12-30 07:33:20|22410.25|22330.25|22409.73|22329.73|22410.63|22330.63|22409.36|22329.36|10
1735544010000|2024-12-30 07:33:30|22410.07|22330.07|22402.65|22322.65|22410.55|22330.55|22402.65|22322.65|10
1735544020000|2024-12-30 07:33:40|22402.56|22322.56|22401.95|22321.95|22402.56|22322.56|22400.33|22320.33|10
1735544030000|2024-12-30 07:33:50|22401.9|22321.9|22401.08|22321.08|22401.99|22321.99|22401.08|22321.08|10
1735544040000|2024-12-30 07:34:00|22399.06|22319.06|22395.56|22315.56|22399.31|22319.31|22395.56|22315.56|10
1735544050000|2024-12-30 07:34:10|22394.73|22314.73|22394.96|22314.96|22394.96|22314.96|22394.19|22314.19|10
1735544060000|2024-12-30 07:34:20|22395.11|22315.11|22395.24|22315.24|22395.91|22315.91|22395.11|22315.11|9
1735544070000|2024-12-30 07:34:30|22395.31|22315.31|22393.17|22313.17|22395.31|22315.31|22393.17|22313.17|9
1735544080000|2024-12-30 07:34:40|22391.78|22311.78|22390.2|22310.2|22391.78|22311.78|22390.2|22310.2|8
1735544090000|2024-12-30 07:34:50|22389.64|22309.64|22386.62|22306.62|22389.64|22309.64|22386.62|22306.62|10
1735544100000|2024-12-30 07:35:00|22386.47|22306.47|22378.11|22298.11|22386.47|22306.47|22378.11|22298.11|10
1735544110000|2024-12-30 07:35:10|22378.12|22298.12|22376.72|22296.72|22378.12|22298.12|22376.72|22296.72|9
1735544120000|2024-12-30 07:35:20|22376.6|22296.6|22379.14|22299.14|22379.16|22299.16|22376.6|22296.6|10
1735544130000|2024-12-30 07:35:30|22379.12|22299.12|22384|22304|22384|22304|22379.12|22299.12|10
1735544140000|2024-12-30 07:35:40|22384.3|22304.3|22385|22305|22385.06|22305.06|22384.3|22304.3|10
1735544150000|2024-12-30 07:35:50|22384.61|22304.61|22380.75|22300.75|22384.61|22304.61|22380.74|22300.74|8
1735544160000|2024-12-30 07:36:00|22380.76|22300.76|22381.31|22301.31|22381.64|22301.64|22379.96|22299.96|10
1735544170000|2024-12-30 07:36:10|22381.26|22301.26|22380.15|22300.15|22381.26|22301.26|22380.15|22300.15|9
1735544180000|2024-12-30 07:36:20|22379.16|22299.16|22376.87|22296.87|22379.16|22299.16|22376.76|22296.76|10
1735544190000|2024-12-30 07:36:30|22376.9|22296.9|22377.51|22297.51|22378.11|22298.11|22376.8|22296.8|10
1735544200000|2024-12-30 07:36:40|22377.59|22297.59|22378.12|22298.12|22378.57|22298.57|22377.02|22297.02|9
1735544210000|2024-12-30 07:36:50|22378.01|22298.01|22376.35|22296.35|22378.33|22298.33|22375.21|22295.21|9
1735544220000|2024-12-30 07:37:00|22376.1|22296.1|22383.25|22303.25|22383.25|22303.25|22375.91|22295.91|10
1735544230000|2024-12-30 07:37:10|22383.26|22303.26|22381.42|22301.42|22383.26|22303.26|22381.42|22301.42|10
1735544240000|2024-12-30 07:37:20|22381.32|22301.32|22380.86|22300.86|22381.77|22301.77|22380.83|22300.83|10
1735544250000|2024-12-30 07:37:30|22380.78|22300.78|22380.03|22300.03|22381.03|22301.03|22379.86|22299.86|9
1735544260000|2024-12-30 07:37:40|22380.31|22300.31|22381.53|22301.53|22381.53|22301.53|22380.18|22300.18|10
1735544270000|2024-12-30 07:37:50|22381.59|22301.59|22375.47|22295.47|22381.59|22301.59|22375.47|22295.47|10
1735544280000|2024-12-30 07:38:00|22375.5|22295.5|22376.58|22296.58|22376.58|22296.58|22375.5|22295.5|10
1735544290000|2024-12-30 07:38:10|22376.59|22296.59|22378.39|22298.39|22378.62|22298.62|22376.59|22296.59|10
1735544300000|2024-12-30 07:38:20|22378.66|22298.66|22379.71|22299.71|22379.75|22299.75|22378.66|22298.66|10
1735544310000|2024-12-30 07:38:30|22381.2|22301.2|22387.63|22307.63|22387.63|22307.63|22380.68|22300.68|10
1735544320000|2024-12-30 07:38:40|22387.58|22307.58|22388.89|22308.89|22388.89|22308.89|22387.43|22307.43|10
1735544330000|2024-12-30 07:38:50|22389.02|22309.02|22394.88|22314.88|22394.88|22314.88|22389.02|22309.02|10
1735544340000|2024-12-30 07:39:00|22395.11|22315.11|22402.35|22322.35|22402.35|22322.35|22395.11|22315.11|10
1735544350000|2024-12-30 07:39:10|22403.34|22323.34|22410.21|22330.21|22410.48|22330.48|22403.34|22323.34|10
1735544360000|2024-12-30 07:39:20|22410.33|22330.33|22414.25|22334.25|22414.25|22334.25|22410.33|22330.33|10
1735544370000|2024-12-30 07:39:30|22414.24|22334.24|22418.26|22338.26|22419.62|22339.62|22414.24|22334.24|10
1735544380000|2024-12-30 07:39:40|22418.71|22338.71|22416.61|22336.61|22418.71|22338.71|22416.44|22336.44|10
1735544390000|2024-12-30 07:39:50|22416.73|22336.73|22418.67|22338.67|22418.67|22338.67|22416.73|22336.73|9
1735544400000|2024-12-30 07:40:00|22418.85|22338.85|22421.64|22341.64|22421.64|22341.64|22418.85|22338.85|9
1735544410000|2024-12-30 07:40:10|22422.51|22342.51|22429.96|22349.96|22429.96|22349.96|22422.51|22342.51|10
1735544420000|2024-12-30 07:40:20|22430.17|22350.17|22435.34|22355.34|22435.35|22355.35|22430.17|22350.17|10
1735544430000|2024-12-30 07:40:30|22435.48|22355.48|22436.96|22356.96|22436.96|22356.96|22435.48|22355.48|9
1735544440000|2024-12-30 07:40:40|22437.23|22357.23|22439.98|22359.98|22440.1|22360.1|22437.02|22357.02|10
1735544450000|2024-12-30 07:40:50|22439.72|22359.72|22443.76|22363.76|22444.5|22364.5|22439.72|22359.72|10
1735544460000|2024-12-30 07:41:00|22443.06|22363.06|22442.99|22362.99|22443.06|22363.06|22442.13|22362.13|10
1735544470000|2024-12-30 07:41:10|22443.31|22363.31|22445.82|22365.82|22445.82|22365.82|22443.31|22363.31|9
1735544480000|2024-12-30 07:41:20|22446.46|22366.46|22447.27|22367.27|22447.27|22367.27|22446.22|22366.22|10
1735544490000|2024-12-30 07:41:30|22446.93|22366.93|22445.73|22365.73|22447.08|22367.08|22445.73|22365.73|10
1735544500000|2024-12-30 07:41:40|22445.94|22365.94|22446.27|22366.27|22446.91|22366.91|22445.94|22365.94|10
1735544510000|2024-12-30 07:41:50|22446.35|22366.35|22446.75|22366.75|22447.34|22367.34|22446.25|22366.25|10
1735544520000|2024-12-30 07:42:00|22446.72|22366.72|22448.9|22368.9|22448.91|22368.91|22446.58|22366.58|10
1735544530000|2024-12-30 07:42:10|22449.05|22369.05|22451.51|22371.51|22451.51|22371.51|22449.05|22369.05|10
1735544540000|2024-12-30 07:42:20|22451.57|22371.57|22452.54|22372.54|22452.54|22372.54|22450.83|22370.83|10
1735544550000|2024-12-30 07:42:30|22452.83|22372.83|22454.6|22374.6|22454.83|22374.83|22452.74|22372.74|10
1735544560000|2024-12-30 07:42:40|22454.53|22374.53|22457.81|22377.81|22458.09|22378.09|22454.53|22374.53|10
1735544570000|2024-12-30 07:42:50|22458.5|22378.5|22458.46|22378.46|22459.48|22379.48|22458.46|22378.46|10
1735544580000|2024-12-30 07:43:00|22457.47|22377.47|22458.56|22378.56|22458.71|22378.71|22457.42|22377.42|10
1735544590000|2024-12-30 07:43:10|22458.73|22378.73|22460.05|22380.05|22460.05|22380.05|22458.61|22378.61|9
1735544600000|2024-12-30 07:43:20|22460.08|22380.08|22458.24|22378.24|22460.13|22380.13|22458.24|22378.24|10
1735544610000|2024-12-30 07:43:30|22457.72|22377.72|22459.41|22379.41|22459.48|22379.48|22456.85|22376.85|10
1735544620000|2024-12-30 07:43:40|22458.96|22378.96|22458.74|22378.74|22459.04|22379.04|22458.68|22378.68|8
1735544630000|2024-12-30 07:43:50|22458.7|22378.7|22457.35|22377.35|22458.7|22378.7|22456.81|22376.81|9
1735544640000|2024-12-30 07:44:00|22457.38|22377.38|22455.64|22375.64|22457.38|22377.38|22455.44|22375.44|10
1735544650000|2024-12-30 07:44:10|22455.67|22375.67|22453.77|22373.77|22455.69|22375.69|22453.37|22373.37|10
1735544660000|2024-12-30 07:44:20|22453.51|22373.51|22453.11|22373.11|22453.63|22373.63|22453.01|22373.01|10
1735544670000|2024-12-30 07:44:30|22453.21|22373.21|22454.01|22374.01|22454.25|22374.25|22453.2|22373.2|10
1735544680000|2024-12-30 07:44:40|22454.03|22374.03|22454.68|22374.68|22454.95|22374.95|22454.03|22374.03|9
1735544690000|2024-12-30 07:44:50|22454.55|22374.55|22455.25|22375.25|22455.25|22375.25|22454.31|22374.31|10
1735544700000|2024-12-30 07:45:00|22454.51|22374.51|22454.64|22374.64|22454.74|22374.74|22453.99|22373.99|9
1735544710000|2024-12-30 07:45:10|22454.73|22374.73|22456.61|22376.61|22456.61|22376.61|22454.73|22374.73|10
1735544720000|2024-12-30 07:45:20|22457.55|22377.55|22455.34|22375.34|22458.38|22378.38|22454.87|22374.87|10
1735544730000|2024-12-30 07:45:30|22455.37|22375.37|22462.6|22382.6|22462.6|22382.6|22455.37|22375.37|10
1735544740000|2024-12-30 07:45:40|22463.88|22383.88|22465.82|22385.82|22465.85|22385.85|22463.88|22383.88|10
1735544750000|2024-12-30 07:45:50|22465.72|22385.72|22464.43|22384.43|22465.84|22385.84|22463.85|22383.85|9
1735544760000|2024-12-30 07:46:00|22464.22|22384.22|22465.68|22385.68|22465.68|22385.68|22464.22|22384.22|9
1735544770000|2024-12-30 07:46:10|22465.88|22385.88|22467.23|22387.23|22468.15|22388.15|22465.88|22385.88|10
1735544780000|2024-12-30 07:46:20|22467.26|22387.26|22466.16|22386.16|22467.26|22387.26|22466.16|22386.16|10
1735544790000|2024-12-30 07:46:30|22465.8|22385.8|22465.45|22385.45|22465.91|22385.91|22465.08|22385.08|9
1735544800000|2024-12-30 07:46:40|22465.06|22385.06|22465.92|22385.92|22466.01|22386.01|22465.06|22385.06|10
1735544810000|2024-12-30 07:46:50|22465.77|22385.77|22463.35|22383.35|22465.93|22385.93|22463.35|22383.35|10
1735544820000|2024-12-30 07:47:00|22463.06|22383.06|22460.47|22380.47|22463.06|22383.06|22460.05|22380.05|10
1735544830000|2024-12-30 07:47:10|22460.5|22380.5|22461.5|22381.5|22461.97|22381.97|22460.5|22380.5|10
1735544840000|2024-12-30 07:47:20|22461.12|22381.12|22457.79|22377.79|22461.12|22381.12|22457.77|22377.77|10
1735544850000|2024-12-30 07:47:30|22457.56|22377.56|22458.92|22378.92|22459.4|22379.4|22457.56|22377.56|10
1735544860000|2024-12-30 07:47:40|22458.76|22378.76|22460.72|22380.72|22460.72|22380.72|22458.76|22378.76|9
1735544870000|2024-12-30 07:47:50|22460.7|22380.7|22461.19|22381.19|22461.3|22381.3|22460.7|22380.7|10
1735544880000|2024-12-30 07:48:00|22461.09|22381.09|22462.1|22382.1|22462.1|22382.1|22460.76|22380.76|9
1735544890000|2024-12-30 07:48:10|22462.14|22382.14|22458.59|22378.59|22462.14|22382.14|22458.59|22378.59|8
1735544900000|2024-12-30 07:48:20|22458.44|22378.44|22456.28|22376.28|22458.44|22378.44|22456.28|22376.28|10
1735544910000|2024-12-30 07:48:30|22456.2|22376.2|22453.87|22373.87|22456.2|22376.2|22453.77|22373.77|10
1735544920000|2024-12-30 07:48:40|22453.22|22373.22|22451.12|22371.12|22453.22|22373.22|22451.12|22371.12|10
1735544930000|2024-12-30 07:48:50|22450.39|22370.39|22445.04|22365.04|22450.39|22370.39|22445.04|22365.04|10
1735544940000|2024-12-30 07:49:00|22445.15|22365.15|22442.66|22362.66|22445.15|22365.15|22442.66|22362.66|10
1735544950000|2024-12-30 07:49:10|22442.86|22362.86|22442.08|22362.08|22442.86|22362.86|22442.08|22362.08|10
1735544960000|2024-12-30 07:49:20|22442.18|22362.18|22443.35|22363.35|22443.35|22363.35|22441.89|22361.89|10
1735544970000|2024-12-30 07:49:30|22443.39|22363.39|22442.52|22362.52|22443.39|22363.39|22442.5|22362.5|9
1735544980000|2024-12-30 07:49:40|22442.45|22362.45|22442.42|22362.42|22442.49|22362.49|22442.18|22362.18|9
1735544990000|2024-12-30 07:49:50|22442.29|22362.29|22440.38|22360.38|22442.74|22362.74|22439.71|22359.71|10
1735545000000|2024-12-30 07:50:00|22446.07|22366.07|22437.96|22357.96|22446.21|22366.21|22437.96|22357.96|10
1735545010000|2024-12-30 07:50:10|22437.41|22357.41|22437.42|22357.42|22437.42|22357.42|22436.5|22356.5|10
1735545020000|2024-12-30 07:50:20|22438.46|22358.46|22440.42|22360.42|22440.49|22360.49|22438.41|22358.41|9
1735545030000|2024-12-30 07:50:30|22440.13|22360.13|22439.3|22359.3|22440.13|22360.13|22438.06|22358.06|10
1735545040000|2024-12-30 07:50:40|22439.16|22359.16|22441.07|22361.07|22441.07|22361.07|22439.16|22359.16|10
1735545050000|2024-12-30 07:50:50|22441.1|22361.1|22442.71|22362.71|22442.71|22362.71|22441.01|22361.01|10
1735545060000|2024-12-30 07:51:00|22442.72|22362.72|22442.59|22362.59|22442.72|22362.72|22442.38|22362.38|9
1735545070000|2024-12-30 07:51:10|22442.52|22362.52|22442.78|22362.78|22443.55|22363.55|22442.52|22362.52|9
1735545080000|2024-12-30 07:51:20|22442.76|22362.76|22442.61|22362.61|22442.76|22362.76|22441.96|22361.96|10
1735545090000|2024-12-30 07:51:30|22442.76|22362.76|22443.2|22363.2|22443.3|22363.3|22442.06|22362.06|10
1735545100000|2024-12-30 07:51:40|22443.06|22363.06|22441.37|22361.37|22443.06|22363.06|22441.11|22361.11|9
1735545110000|2024-12-30 07:51:50|22441.12|22361.12|22440.9|22360.9|22441.25|22361.25|22440.36|22360.36|10
1735545120000|2024-12-30 07:52:00|22440.89|22360.89|22438.96|22358.96|22440.89|22360.89|22438.96|22358.96|10
1735545130000|2024-12-30 07:52:10|22438.95|22358.95|22439.32|22359.32|22440.31|22360.31|22438.6|22358.6|10
1735545140000|2024-12-30 07:52:20|22438.7|22358.7|22438.31|22358.31|22438.7|22358.7|22437.48|22357.48|10
1735545150000|2024-12-30 07:52:30|22438.6|22358.6|22440.35|22360.35|22440.35|22360.35|22438.6|22358.6|10
1735545160000|2024-12-30 07:52:40|22440.34|22360.34|22441.08|22361.08|22441.08|22361.08|22440.16|22360.16|10
1735545170000|2024-12-30 07:52:50|22441|22361|22442.73|22362.73|22443.36|22363.36|22440.6|22360.6|10
1735545180000|2024-12-30 07:53:00|22442.86|22362.86|22443.14|22363.14|22443.54|22363.54|22442.86|22362.86|9
1735545190000|2024-12-30 07:53:10|22444.02|22364.02|22442.73|22362.73|22444.57|22364.57|22442.73|22362.73|10
1735545200000|2024-12-30 07:53:20|22442.49|22362.49|22444.3|22364.3|22444.3|22364.3|22442.49|22362.49|10
1735545210000|2024-12-30 07:53:30|22444.15|22364.15|22443.78|22363.78|22444.51|22364.51|22443.76|22363.76|10
1735545220000|2024-12-30 07:53:40|22443.73|22363.73|22443.64|22363.64|22443.95|22363.95|22443.41|22363.41|10
1735545230000|2024-12-30 07:53:50|22443.8|22363.8|22444.32|22364.32|22444.52|22364.52|22443.8|22363.8|9
1735545240000|2024-12-30 07:54:00|22444.54|22364.54|22444.97|22364.97|22444.97|22364.97|22444.32|22364.32|9
1735545250000|2024-12-30 07:54:10|22445.05|22365.05|22445.56|22365.56|22445.78|22365.78|22445.05|22365.05|7
1735545260000|2024-12-30 07:54:20|22445.51|22365.51|22447.55|22367.55|22447.55|22367.55|22445.51|22365.51|10
1735545270000|2024-12-30 07:54:30|22447.67|22367.67|22450.04|22370.04|22450.04|22370.04|22447.55|22367.55|10
1735545280000|2024-12-30 07:54:40|22450.49|22370.49|22453.34|22373.34|22453.48|22373.48|22450.49|22370.49|9
1735545290000|2024-12-30 07:54:50|22453.63|22373.63|22454.04|22374.04|22454.13|22374.13|22453.6|22373.6|9
1735545300000|2024-12-30 07:55:00|22453.67|22373.67|22459.16|22379.16|22460.43|22380.43|22453.55|22373.55|10
1735545310000|2024-12-30 07:55:10|22459.1|22379.1|22458.43|22378.43|22459.47|22379.47|22458.43|22378.43|9
1735545320000|2024-12-30 07:55:20|22458.37|22378.37|22457.41|22377.41|22459.51|22379.51|22457.41|22377.41|10
1735545330000|2024-12-30 07:55:30|22456.88|22376.88|22457.72|22377.72|22458|22378|22456.88|22376.88|9
1735545340000|2024-12-30 07:55:40|22457.58|22377.58|22458.21|22378.21|22458.21|22378.21|22457.58|22377.58|10
1735545350000|2024-12-30 07:55:50|22458.43|22378.43|22458.7|22378.7|22459.35|22379.35|22458.43|22378.43|6
1735545360000|2024-12-30 07:56:00|22458.75|22378.75|22458.3|22378.3|22458.75|22378.75|22458.13|22378.13|9
1735545370000|2024-12-30 07:56:10|22458.23|22378.23|22457.18|22377.18|22458.23|22378.23|22457.18|22377.18|10
1735545380000|2024-12-30 07:56:20|22457.13|22377.13|22457.41|22377.41|22457.62|22377.62|22457.12|22377.12|9
1735545390000|2024-12-30 07:56:30|22457.33|22377.33|22458.73|22378.73|22458.75|22378.75|22457.33|22377.33|10
1735545400000|2024-12-30 07:56:40|22458.87|22378.87|22460.17|22380.17|22460.39|22380.39|22458.87|22378.87|10
1735545410000|2024-12-30 07:56:50|22460.47|22380.47|22461|22381|22461|22381|22460.47|22380.47|9
1735545420000|2024-12-30 07:57:00|22461.04|22381.04|22462.75|22382.75|22462.85|22382.85|22461.04|22381.04|10
1735545430000|2024-12-30 07:57:10|22463.56|22383.56|22465.62|22385.62|22465.86|22385.86|22463.56|22383.56|10
1735545440000|2024-12-30 07:57:20|22465.65|22385.65|22468.09|22388.09|22468.09|22388.09|22465.65|22385.65|8
1735545450000|2024-12-30 07:57:30|22468.11|22388.11|22469.75|22389.75|22469.75|22389.75|22468.11|22388.11|8
1735545460000|2024-12-30 07:57:40|22469.98|22389.98|22476.33|22396.33|22476.33|22396.33|22469.94|22389.94|10
1735545470000|2024-12-30 07:57:50|22476.17|22396.17|22478.42|22398.42|22478.53|22398.53|22475.93|22395.93|10
1735545480000|2024-12-30 07:58:00|22478.46|22398.46|22475.84|22395.84|22479.31|22399.31|22475.06|22395.06|10
1735545490000|2024-12-30 07:58:10|22476.39|22396.39|22479.35|22399.35|22480.28|22400.28|22476.39|22396.39|10
1735545500000|2024-12-30 07:58:20|22479.39|22399.39|22480.81|22400.81|22480.81|22400.81|22479.39|22399.39|10
1735545510000|2024-12-30 07:58:30|22480.7|22400.7|22481.45|22401.45|22481.45|22401.45|22480.4|22400.4|10
1735545520000|2024-12-30 07:58:40|22481.44|22401.44|22484.44|22404.44|22484.44|22404.44|22481.38|22401.38|10
1735545530000|2024-12-30 07:58:50|22484.26|22404.26|22486.13|22406.13|22486.15|22406.15|22484.25|22404.25|10
1735545540000|2024-12-30 07:59:00|22486.5|22406.5|22487.47|22407.47|22488.01|22408.01|22486.44|22406.44|10
1735545550000|2024-12-30 07:59:10|22487.43|22407.43|22490.74|22410.74|22490.79|22410.79|22487.43|22407.43|10
1735545560000|2024-12-30 07:59:20|22490.82|22410.82|22490.59|22410.59|22491.33|22411.33|22490.59|22410.59|9
1735545570000|2024-12-30 07:59:30|22490.56|22410.56|22490.41|22410.41|22490.61|22410.61|22490.37|22410.37|7
1735545580000|2024-12-30 07:59:40|22490.43|22410.43|22489.58|22409.58|22490.43|22410.43|22489.35|22409.35|9
1735545590000|2024-12-30 07:59:50|22489.64|22409.64|22489.2|22409.2|22489.7|22409.7|22489.06|22409.06|8
1735545600000|2024-12-30 08:00:00|22489.21|22409.21|22495.95|22415.95|22496.22|22416.22|22489.21|22409.21|10
1735545610000|2024-12-30 08:00:10|22495.59|22415.59|22498.8|22418.8|22498.8|22418.8|22495.43|22415.43|10
1735545620000|2024-12-30 08:00:20|22499.56|22419.56|22505.11|22425.11|22505.11|22425.11|22499.56|22419.56|10
1735545630000|2024-12-30 08:00:30|22505.26|22425.26|22507.75|22427.75|22507.75|22427.75|22505.26|22425.26|10
1735545640000|2024-12-30 08:00:40|22508|22428|22511.16|22431.16|22511.16|22431.16|22508|22428|10
1735545650000|2024-12-30 08:00:50|22511.59|22431.59|22514.84|22434.84|22514.84|22434.84|22511.59|22431.59|9
1735545660000|2024-12-30 08:01:00|22516.51|22436.51|22522.08|22442.08|22522.08|22442.08|22516.31|22436.31|10
1735545670000|2024-12-30 08:01:10|22522.27|22442.27|22525.68|22445.68|22525.68|22445.68|22522.27|22442.27|10
1735545680000|2024-12-30 08:01:20|22525.84|22445.84|22531.05|22451.05|22531.05|22451.05|22525.54|22445.54|9
1735545690000|2024-12-30 08:01:30|22531.3|22451.3|22533.36|22453.36|22533.36|22453.36|22531.3|22451.3|10
1735545700000|2024-12-30 08:01:40|22533.45|22453.45|22537.75|22457.75|22537.75|22457.75|22533.04|22453.04|10
1735545710000|2024-12-30 08:01:50|22541.43|22461.43|22545.59|22465.59|22546.61|22466.61|22541.43|22461.43|10
1735545720000|2024-12-30 08:02:00|22545.62|22465.62|22543.29|22463.29|22546.54|22466.54|22543.24|22463.24|10
1735545730000|2024-12-30 08:02:10|22544.02|22464.02|22547.72|22467.72|22547.72|22467.72|22544.02|22464.02|10
1735545740000|2024-12-30 08:02:20|22548.46|22468.46|22553.37|22473.37|22553.37|22473.37|22548.46|22468.46|10
1735545750000|2024-12-30 08:02:30|22553.56|22473.56|22559.79|22479.79|22559.79|22479.79|22553.44|22473.44|10
1735545760000|2024-12-30 08:02:40|22560.3|22480.3|22562.51|22482.51|22564.27|22484.27|22560.3|22480.3|10
1735545770000|2024-12-30 08:02:50|22561.76|22481.76|22560.7|22480.7|22562.1|22482.1|22560.47|22480.47|10
1735545780000|2024-12-30 08:03:00|22560.9|22480.9|22558.27|22478.27|22560.9|22480.9|22558.01|22478.01|10
1735545790000|2024-12-30 08:03:10|22558.21|22478.21|22557.3|22477.3|22558.81|22478.81|22557.15|22477.15|10
1735545800000|2024-12-30 08:03:20|22557.49|22477.49|22554.72|22474.72|22557.49|22477.49|22554.72|22474.72|10
1735545810000|2024-12-30 08:03:30|22553.48|22473.48|22551.39|22471.39|22553.48|22473.48|22550.94|22470.94|10
1735545820000|2024-12-30 08:03:40|22551.34|22471.34|22545.36|22465.36|22551.34|22471.34|22545.36|22465.36|10
1735545830000|2024-12-30 08:03:50|22545.38|22465.38|22539.62|22459.62|22545.38|22465.38|22538.82|22458.82|10
1735545840000|2024-12-30 08:04:00|22539.71|22459.71|22539.8|22459.8|22539.97|22459.97|22539.68|22459.68|9
1735545850000|2024-12-30 08:04:10|22541.49|22461.49|22538.28|22458.28|22541.49|22461.49|22538.28|22458.28|10
1735545860000|2024-12-30 08:04:20|22538.27|22458.27|22536.75|22456.75|22538.36|22458.36|22536.58|22456.58|9
1735545870000|2024-12-30 08:04:30|22535.22|22455.22|22535.21|22455.21|22535.47|22455.47|22534.62|22454.62|10
1735545880000|2024-12-30 08:04:40|22535.28|22455.28|22542.38|22462.38|22542.38|22462.38|22535.28|22455.28|10
1735545890000|2024-12-30 08:04:50|22542.57|22462.57|22540.38|22460.38|22542.6|22462.6|22540.38|22460.38|10
1735545900000|2024-12-30 08:05:00|22540.32|22460.32|22540.83|22460.83|22541.58|22461.58|22540.3|22460.3|9
1735545910000|2024-12-30 08:05:10|22540.01|22460.01|22542.42|22462.42|22542.82|22462.82|22538.33|22458.33|10
1735545920000|2024-12-30 08:05:20|22542.5|22462.5|22545.16|22465.16|22545.16|22465.16|22542.5|22462.5|10
1735545930000|2024-12-30 08:05:30|22545.91|22465.91|22546.16|22466.16|22546.73|22466.73|22545.57|22465.57|9
1735545940000|2024-12-30 08:05:40|22546.13|22466.13|22546.25|22466.25|22546.94|22466.94|22546.09|22466.09|10
1735545950000|2024-12-30 08:05:50|22546.75|22466.75|22545.96|22465.96|22547.11|22467.11|22545.83|22465.83|9
1735545960000|2024-12-30 08:06:00|22546.01|22466.01|22543.26|22463.26|22546.01|22466.01|22543.04|22463.04|10
1735545970000|2024-12-30 08:06:10|22543.2|22463.2|22541.07|22461.07|22543.47|22463.47|22541.07|22461.07|8
1735545980000|2024-12-30 08:06:20|22540.98|22460.98|22537.38|22457.38|22540.98|22460.98|22537.38|22457.38|10
1735545990000|2024-12-30 08:06:30|22536.92|22456.92|22538.16|22458.16|22538.17|22458.17|22536.33|22456.33|9
1735546000000|2024-12-30 08:06:40|22538.4|22458.4|22537.96|22457.96|22539.51|22459.51|22537.96|22457.96|10
1735546010000|2024-12-30 08:06:50|22537.94|22457.94|22535.11|22455.11|22537.94|22457.94|22535.11|22455.11|8
1735546020000|2024-12-30 08:07:00|22534.66|22454.66|22529.34|22449.34|22534.66|22454.66|22529.34|22449.34|10
1735546030000|2024-12-30 08:07:10|22529.35|22449.35|22529.56|22449.56|22529.75|22449.75|22527.87|22447.87|10
1735546040000|2024-12-30 08:07:20|22528.87|22448.87|22529.53|22449.53|22529.97|22449.97|22528.87|22448.87|10
1735546050000|2024-12-30 08:07:30|22529.47|22449.47|22530.03|22450.03|22530.86|22450.86|22529.03|22449.03|10
1735546060000|2024-12-30 08:07:40|22529.9|22449.9|22529.41|22449.41|22529.9|22449.9|22528.75|22448.75|9
1735546070000|2024-12-30 08:07:50|22529.39|22449.39|22528.05|22448.05|22529.74|22449.74|22527.84|22447.84|10
1735546080000|2024-12-30 08:08:00|22527.75|22447.75|22526.43|22446.43|22527.75|22447.75|22526.43|22446.43|7
1735546090000|2024-12-30 08:08:10|22526.33|22446.33|22524.57|22444.57|22526.33|22446.33|22522.98|22442.98|10
1735546100000|2024-12-30 08:08:20|22524.74|22444.74|22516.84|22436.84|22527.02|22447.02|22516.56|22436.56|10
1735546110000|2024-12-30 08:08:30|22517.24|22437.24|22517.52|22437.52|22517.64|22437.64|22517.24|22437.24|9
1735546120000|2024-12-30 08:08:40|22517.85|22437.85|22538.49|22458.49|22538.49|22458.49|22517.85|22437.85|10
1735546130000|2024-12-30 08:08:50|22538.89|22458.89|22534.97|22454.97|22539.05|22459.05|22534.97|22454.97|8
1735546140000|2024-12-30 08:09:00|22534.4|22454.4|22533.6|22453.6|22534.42|22454.42|22533.5|22453.5|10
1735546150000|2024-12-30 08:09:10|22533.35|22453.35|22523.14|22443.14|22533.56|22453.56|22523.09|22443.09|9
1735546160000|2024-12-30 08:09:20|22523.08|22443.08|22523.72|22443.72|22523.83|22443.83|22523.08|22443.08|10
1735546170000|2024-12-30 08:09:30|22524.21|22444.21|22525.81|22445.81|22525.81|22445.81|22522.54|22442.54|10
1735546180000|2024-12-30 08:09:40|22526.33|22446.33|22527.23|22447.23|22528.03|22448.03|22526.33|22446.33|10
1735546190000|2024-12-30 08:09:50|22527.31|22447.31|22526.55|22446.55|22527.31|22447.31|22526.3|22446.3|10
1735546200000|2024-12-30 08:10:00|22526.69|22446.69|22526.79|22446.79|22526.98|22446.98|22526.68|22446.68|10
1735546210000|2024-12-30 08:10:10|22526.81|22446.81|22536.48|22456.48|22537.16|22457.16|22526.81|22446.81|10
1735546220000|2024-12-30 08:10:20|22536.91|22456.91|22535.94|22455.94|22537.07|22457.07|22535.94|22455.94|9
1735546230000|2024-12-30 08:10:30|22535.85|22455.85|22535.04|22455.04|22535.85|22455.85|22533.89|22453.89|9
1735546240000|2024-12-30 08:10:40|22535.07|22455.07|22536.45|22456.45|22536.45|22456.45|22535.07|22455.07|8
1735546250000|2024-12-30 08:10:50|22536.93|22456.93|22536.3|22456.3|22536.97|22456.97|22536.17|22456.17|10
1735546260000|2024-12-30 08:11:00|22536.51|22456.51|22536.78|22456.78|22536.78|22456.78|22536.18|22456.18|10
1735546270000|2024-12-30 08:11:10|22537.72|22457.72|22537.57|22457.57|22538.21|22458.21|22537.44|22457.44|10
1735546280000|2024-12-30 08:11:20|22537.79|22457.79|22537.6|22457.6|22537.83|22457.83|22537.16|22457.16|10
1735546290000|2024-12-30 08:11:30|22538.08|22458.08|22536.79|22456.79|22538.36|22458.36|22536.2|22456.2|10
1735546300000|2024-12-30 08:11:40|22536.84|22456.84|22537.46|22457.46|22537.64|22457.64|22536.77|22456.77|10
1735546310000|2024-12-30 08:11:50|22537.89|22457.89|22538.25|22458.25|22538.25|22458.25|22537.69|22457.69|10
1735546320000|2024-12-30 08:12:00|22538.05|22458.05|22538.22|22458.22|22538.22|22458.22|22537.06|22457.06|9
1735546330000|2024-12-30 08:12:10|22537.99|22457.99|22535.72|22455.72|22537.99|22457.99|22535.72|22455.72|10
1735546340000|2024-12-30 08:12:20|22535.7|22455.7|22534.53|22454.53|22535.7|22455.7|22534.53|22454.53|10
1735546350000|2024-12-30 08:12:30|22533.64|22453.64|22534.05|22454.05|22534.27|22454.27|22533.56|22453.56|10
1735546360000|2024-12-30 08:12:40|22534.15|22454.15|22534.62|22454.62|22534.69|22454.69|22534.15|22454.15|10
1735546370000|2024-12-30 08:12:50|22534.64|22454.64|22536.26|22456.26|22536.26|22456.26|22534.64|22454.64|10
1735546380000|2024-12-30 08:13:00|22536.2|22456.2|22536.1|22456.1|22536.65|22456.65|22535.81|22455.81|10
1735546390000|2024-12-30 08:13:10|22536.14|22456.14|22536.03|22456.03|22536.17|22456.17|22535.88|22455.88|10
1735546400000|2024-12-30 08:13:20|22536.41|22456.41|22534.3|22454.3|22536.86|22456.86|22534.3|22454.3|10
1735546410000|2024-12-30 08:13:30|22533.38|22453.38|22533.94|22453.94|22533.94|22453.94|22533.26|22453.26|9
1735546420000|2024-12-30 08:13:40|22533.98|22453.98|22531.45|22451.45|22533.98|22453.98|22531.45|22451.45|10
1735546430000|2024-12-30 08:13:50|22531.49|22451.49|22529.76|22449.76|22531.49|22451.49|22529.76|22449.76|10
1735546440000|2024-12-30 08:14:00|22529.62|22449.62|22525.33|22445.33|22529.62|22449.62|22525.33|22445.33|10
1735546450000|2024-12-30 08:14:10|22525.53|22445.53|22522.11|22442.11|22525.85|22445.85|22522.11|22442.11|10
1735546460000|2024-12-30 08:14:20|22521.77|22441.77|22517.46|22437.46|22521.77|22441.77|22517.46|22437.46|10
1735546470000|2024-12-30 08:14:30|22517.12|22437.12|22517.64|22437.64|22518.34|22438.34|22517.12|22437.12|10
1735546480000|2024-12-30 08:14:40|22517.63|22437.63|22518.76|22438.76|22518.76|22438.76|22517.52|22437.52|10
1735546490000|2024-12-30 08:14:50|22518.99|22438.99|22521.96|22441.96|22521.96|22441.96|22518.99|22438.99|10
1735546500000|2024-12-30 08:15:00|22522.57|22442.57|22524.14|22444.14|22524.29|22444.29|22522.57|22442.57|10
1735546510000|2024-12-30 08:15:10|22523.96|22443.96|22523.66|22443.66|22524.31|22444.31|22523.49|22443.49|10
1735546520000|2024-12-30 08:15:20|22523.88|22443.88|22523.26|22443.26|22524.44|22444.44|22523.26|22443.26|10
1735546530000|2024-12-30 08:15:30|22523.14|22443.14|22523.6|22443.6|22523.98|22443.98|22523.05|22443.05|10
1735546540000|2024-12-30 08:15:40|22523.42|22443.42|22524.42|22444.42|22524.48|22444.48|22523.42|22443.42|10
1735546550000|2024-12-30 08:15:50|22524.37|22444.37|22524.18|22444.18|22524.46|22444.46|22523.52|22443.52|9
1735546560000|2024-12-30 08:16:00|22524.39|22444.39|22520.78|22440.78|22524.39|22444.39|22520.78|22440.78|10
1735546570000|2024-12-30 08:16:10|22520.95|22440.95|22517.36|22437.36|22520.95|22440.95|22517.17|22437.17|10
1735546580000|2024-12-30 08:16:20|22518.03|22438.03|22517.11|22437.11|22518.53|22438.53|22516.64|22436.64|10
1735546590000|2024-12-30 08:16:30|22516.94|22436.94|22515.75|22435.75|22517.22|22437.22|22515.61|22435.61|10
1735546600000|2024-12-30 08:16:40|22515.63|22435.63|22513.9|22433.9|22515.95|22435.95|22513.9|22433.9|10
1735546610000|2024-12-30 08:16:50|22513.87|22433.87|22514.46|22434.46|22514.46|22434.46|22513.84|22433.84|10
1735546620000|2024-12-30 08:17:00|22515.12|22435.12|22514.64|22434.64|22515.21|22435.21|22514.64|22434.64|10
1735546630000|2024-12-30 08:17:10|22514.65|22434.65|22517.19|22437.19|22517.39|22437.39|22514.65|22434.65|10
1735546640000|2024-12-30 08:17:20|22516.77|22436.77|22514.45|22434.45|22517.22|22437.22|22514.45|22434.45|10
1735546650000|2024-12-30 08:17:30|22514.17|22434.17|22515.54|22435.54|22515.54|22435.54|22512.67|22432.67|9
1735546660000|2024-12-30 08:17:40|22514.37|22434.37|22515.92|22435.92|22516.2|22436.2|22514.32|22434.32|9
1735546670000|2024-12-30 08:17:50|22516.03|22436.03|22517.11|22437.11|22517.54|22437.54|22516.03|22436.03|10
1735546680000|2024-12-30 08:18:00|22517.07|22437.07|22517.01|22437.01|22517.07|22437.07|22515.57|22435.57|10
1735546690000|2024-12-30 08:18:10|22517.05|22437.05|22515.9|22435.9|22517.05|22437.05|22515.9|22435.9|8
1735546700000|2024-12-30 08:18:20|22515.87|22435.87|22518.72|22438.72|22518.72|22438.72|22515.87|22435.87|10
1735546710000|2024-12-30 08:18:30|22518.65|22438.65|22519.14|22439.14|22519.14|22439.14|22518.28|22438.28|9
1735546720000|2024-12-30 08:18:40|22519.42|22439.42|22523.8|22443.8|22524.54|22444.54|22519.42|22439.42|10
1735546730000|2024-12-30 08:18:50|22523.16|22443.16|22525.61|22445.61|22525.61|22445.61|22523.16|22443.16|10
1735546740000|2024-12-30 08:19:00|22526.08|22446.08|22529.27|22449.27|22529.27|22449.27|22526.08|22446.08|10
1735546750000|2024-12-30 08:19:10|22529.22|22449.22|22533.05|22453.05|22533.05|22453.05|22529.22|22449.22|10
1735546760000|2024-12-30 08:19:20|22532.81|22452.81|22526.87|22446.87|22533.51|22453.51|22526.87|22446.87|10
1735546770000|2024-12-30 08:19:30|22526.5|22446.5|22528.1|22448.1|22528.1|22448.1|22526.5|22446.5|9
1735546780000|2024-12-30 08:19:40|22528.05|22448.05|22531.04|22451.04|22531.97|22451.97|22528.05|22448.05|9
1735546790000|2024-12-30 08:19:50|22530.92|22450.92|22528.35|22448.35|22530.92|22450.92|22528.35|22448.35|9
1735546800000|2024-12-30 08:20:00|22528.26|22448.26|22527.7|22447.7|22528.39|22448.39|22527.7|22447.7|9
1735546810000|2024-12-30 08:20:10|22527.73|22447.73|22528.12|22448.12|22528.12|22448.12|22527.46|22447.46|10
1735546820000|2024-12-30 08:20:20|22528.14|22448.14|22529.98|22449.98|22530.21|22450.21|22527.96|22447.96|8
1735546830000|2024-12-30 08:20:30|22530.01|22450.01|22527.08|22447.08|22530.01|22450.01|22527.08|22447.08|10
1735546840000|2024-12-30 08:20:40|22527.04|22447.04|22525.87|22445.87|22527.04|22447.04|22525.87|22445.87|9
1735546850000|2024-12-30 08:20:50|22525.57|22445.57|22519.85|22439.85|22525.57|22445.57|22519.85|22439.85|10
1735546860000|2024-12-30 08:21:00|22519.73|22439.73|22518.95|22438.95|22519.73|22439.73|22518.64|22438.64|10
1735546870000|2024-12-30 08:21:10|22517.64|22437.64|22513.69|22433.69|22517.64|22437.64|22513.69|22433.69|10
1735546880000|2024-12-30 08:21:20|22513.21|22433.21|22513.64|22433.64|22513.64|22433.64|22513.06|22433.06|10
1735546890000|2024-12-30 08:21:30|22513.81|22433.81|22516.69|22436.69|22516.69|22436.69|22513.81|22433.81|10
1735546900000|2024-12-30 08:21:40|22516.74|22436.74|22517.66|22437.66|22517.77|22437.77|22516.74|22436.74|9
1735546910000|2024-12-30 08:21:50|22517.57|22437.57|22518.2|22438.2|22518.28|22438.28|22517.56|22437.56|10
1735546920000|2024-12-30 08:22:00|22518.16|22438.16|22516.09|22436.09|22518.18|22438.18|22515.99|22435.99|10
1735546930000|2024-12-30 08:22:10|22516.41|22436.41|22517.8|22437.8|22517.8|22437.8|22516.22|22436.22|10
1735546940000|2024-12-30 08:22:20|22517.87|22437.87|22517.1|22437.1|22518.13|22438.13|22517.02|22437.02|10
1735546950000|2024-12-30 08:22:30|22517.12|22437.12|22516.45|22436.45|22517.31|22437.31|22516.09|22436.09|10
1735546960000|2024-12-30 08:22:40|22516.25|22436.25|22517.77|22437.77|22517.77|22437.77|22516.25|22436.25|10
1735546970000|2024-12-30 08:22:50|22517.9|22437.9|22519.17|22439.17|22519.17|22439.17|22517.9|22437.9|9
1735546980000|2024-12-30 08:23:00|22519.16|22439.16|22520.93|22440.93|22522.22|22442.22|22519.11|22439.11|10
1735546990000|2024-12-30 08:23:10|22520.97|22440.97|22522.49|22442.49|22522.97|22442.97|22520.97|22440.97|10
1735547000000|2024-12-30 08:23:20|22523.23|22443.23|22526.68|22446.68|22526.81|22446.81|22523.23|22443.23|10
1735547010000|2024-12-30 08:23:30|22526.8|22446.8|22526.58|22446.58|22530.16|22450.16|22526.58|22446.58|10
1735547020000|2024-12-30 08:23:40|22526.59|22446.59|22526.76|22446.76|22528.07|22448.07|22526.44|22446.44|9
1735547030000|2024-12-30 08:23:50|22526.29|22446.29|22526.51|22446.51|22526.68|22446.68|22526.06|22446.06|10
1735547040000|2024-12-30 08:24:00|22526.65|22446.65|22527.41|22447.41|22527.41|22447.41|22526.33|22446.33|9
1735547050000|2024-12-30 08:24:10|22527.74|22447.74|22528.93|22448.93|22529.55|22449.55|22527.74|22447.74|9
1735547060000|2024-12-30 08:24:20|22529|22449|22527.53|22447.53|22529.43|22449.43|22527.53|22447.53|10
1735547070000|2024-12-30 08:24:30|22527.45|22447.45|22527.24|22447.24|22527.45|22447.45|22526.98|22446.98|10
1735547080000|2024-12-30 08:24:40|22527.61|22447.61|22528.82|22448.82|22528.97|22448.97|22527.61|22447.61|10
1735547090000|2024-12-30 08:24:50|22528.7|22448.7|22530.12|22450.12|22532.86|22452.86|22528.7|22448.7|9
1735547100000|2024-12-30 08:25:00|22530.14|22450.14|22530.57|22450.57|22530.57|22450.57|22530.02|22450.02|10
1735547110000|2024-12-30 08:25:10|22530.67|22450.67|22530.01|22450.01|22530.84|22450.84|22530.01|22450.01|8
1735547120000|2024-12-30 08:25:20|22529.68|22449.68|22530.56|22450.56|22530.71|22450.71|22529.68|22449.68|10
1735547130000|2024-12-30 08:25:30|22530.11|22450.11|22536.98|22456.98|22536.98|22456.98|22530.11|22450.11|10
1735547140000|2024-12-30 08:25:40|22537.14|22457.14|22536.27|22456.27|22537.14|22457.14|22536.23|22456.23|10
1735547150000|2024-12-30 08:25:50|22535.6|22455.6|22534.36|22454.36|22535.6|22455.6|22534.36|22454.36|10
1735547160000|2024-12-30 08:26:00|22534.32|22454.32|22535.94|22455.94|22536|22456|22534.27|22454.27|9
1735547170000|2024-12-30 08:26:10|22535.84|22455.84|22536.03|22456.03|22536.52|22456.52|22535.68|22455.68|10
1735547180000|2024-12-30 08:26:20|22535.96|22455.96|22536.37|22456.37|22536.37|22456.37|22535.89|22455.89|9
1735547190000|2024-12-30 08:26:30|22537|22457|22537.97|22457.97|22537.97|22457.97|22537|22457|10
1735547200000|2024-12-30 08:26:40|22537.88|22457.88|22540.33|22460.33|22540.33|22460.33|22537.58|22457.58|10
1735547210000|2024-12-30 08:26:50|22540.49|22460.49|22540.71|22460.71|22541.32|22461.32|22540.49|22460.49|10
1735547220000|2024-12-30 08:27:00|22541.03|22461.03|22542.35|22462.35|22542.48|22462.48|22541.03|22461.03|10
1735547230000|2024-12-30 08:27:10|22542.37|22462.37|22542.68|22462.68|22542.68|22462.68|22542.17|22462.17|10
1735547240000|2024-12-30 08:27:20|22542.7|22462.7|22541.55|22461.55|22542.83|22462.83|22539.71|22459.71|10
1735547250000|2024-12-30 08:27:30|22541.5|22461.5|22541.96|22461.96|22542|22462|22541.5|22461.5|10
1735547260000|2024-12-30 08:27:40|22542.15|22462.15|22539.97|22459.97|22542.45|22462.45|22539.51|22459.51|10
1735547270000|2024-12-30 08:27:50|22539.88|22459.88|22531.91|22451.91|22539.88|22459.88|22531.91|22451.91|9
1735547280000|2024-12-30 08:28:00|22530.6|22450.6|22523.68|22443.68|22530.6|22450.6|22523.68|22443.68|10
1735547290000|2024-12-30 08:28:10|22522.39|22442.39|22522.87|22442.87|22523.81|22443.81|22522.11|22442.11|10
1735547300000|2024-12-30 08:28:20|22522.83|22442.83|22519.64|22439.64|22523.34|22443.34|22519.64|22439.64|10
1735547310000|2024-12-30 08:28:30|22520|22440|22522.66|22442.66|22522.66|22442.66|22519.79|22439.79|9
1735547320000|2024-12-30 08:28:40|22523.14|22443.14|22525.4|22445.4|22526.29|22446.29|22523.14|22443.14|10
1735547330000|2024-12-30 08:28:50|22525.29|22445.29|22525.53|22445.53|22525.95|22445.95|22525.18|22445.18|10
1735547340000|2024-12-30 08:29:00|22525.4|22445.4|22524.67|22444.67|22525.85|22445.85|22524.67|22444.67|9
1735547350000|2024-12-30 08:29:10|22524.6|22444.6|22524.24|22444.24|22524.66|22444.66|22524.24|22444.24|10
1735547360000|2024-12-30 08:29:20|22524.06|22444.06|22522.79|22442.79|22524.19|22444.19|22522.79|22442.79|9
1735547370000|2024-12-30 08:29:30|22522.86|22442.86|22520.93|22440.93|22522.99|22442.99|22520.8|22440.8|10
1735547380000|2024-12-30 08:29:40|22520.98|22440.98|22520.8|22440.8|22521.24|22441.24|22520.56|22440.56|9
1735547390000|2024-12-30 08:29:50|22520.75|22440.75|22519.73|22439.73|22522.21|22442.21|22519.73|22439.73|10
1735547400000|2024-12-30 08:30:00|22519.75|22439.75|22517.93|22437.93|22519.75|22439.75|22517.7|22437.7|10
1735547410000|2024-12-30 08:30:10|22517.81|22437.81|22515.62|22435.62|22517.81|22437.81|22515.62|22435.62|10
1735547420000|2024-12-30 08:30:20|22515.08|22435.08|22510.19|22430.19|22515.2|22435.2|22510.19|22430.19|10
1735547430000|2024-12-30 08:30:30|22509.95|22429.95|22500.42|22420.42|22509.95|22429.95|22500.42|22420.42|10
1735547440000|2024-12-30 08:30:40|22499.99|22419.99|22499.53|22419.53|22499.99|22419.99|22498.08|22418.08|10
1735547450000|2024-12-30 08:30:50|22499.66|22419.66|22498.45|22418.45|22500.77|22420.77|22498.15|22418.15|10
1735547460000|2024-12-30 08:31:00|22498.35|22418.35|22498.75|22418.75|22499.21|22419.21|22498.35|22418.35|9
1735547470000|2024-12-30 08:31:10|22498.56|22418.56|22494.16|22414.16|22498.56|22418.56|22494.16|22414.16|10
1735547480000|2024-12-30 08:31:20|22493.95|22413.95|22492.45|22412.45|22493.95|22413.95|22492.28|22412.28|10
1735547490000|2024-12-30 08:31:30|22492.46|22412.46|22490.98|22410.98|22492.48|22412.48|22490.98|22410.98|9
1735547500000|2024-12-30 08:31:40|22490.99|22410.99|22489.57|22409.57|22490.99|22410.99|22489.57|22409.57|10
1735547510000|2024-12-30 08:31:50|22489.59|22409.59|22487.83|22407.83|22489.59|22409.59|22487.81|22407.81|10
1735547520000|2024-12-30 08:32:00|22487.81|22407.81|22487.24|22407.24|22488.16|22408.16|22487.24|22407.24|10
1735547530000|2024-12-30 08:32:10|22486.25|22406.25|22484.63|22404.63|22486.25|22406.25|22484.63|22404.63|10
1735547540000|2024-12-30 08:32:20|22484.01|22404.01|22482.56|22402.56|22484.27|22404.27|22482.55|22402.55|10
1735547550000|2024-12-30 08:32:30|22482.42|22402.42|22481.6|22401.6|22482.42|22402.42|22481.58|22401.58|9
1735547560000|2024-12-30 08:32:40|22481.46|22401.46|22478.26|22398.26|22481.46|22401.46|22478.26|22398.26|9
1735547570000|2024-12-30 08:32:50|22477.53|22397.53|22472.97|22392.97|22477.53|22397.53|22472.97|22392.97|10
1735547580000|2024-12-30 08:33:00|22472.08|22392.08|22473.4|22393.4|22473.88|22393.88|22472.08|22392.08|10
1735547590000|2024-12-30 08:33:10|22473.44|22393.44|22471.89|22391.89|22473.44|22393.44|22471.2|22391.2|10
1735547600000|2024-12-30 08:33:20|22472.13|22392.13|22475.2|22395.2|22475.25|22395.25|22472.13|22392.13|10
1735547610000|2024-12-30 08:33:30|22474.65|22394.65|22471.4|22391.4|22474.65|22394.65|22471.4|22391.4|10
1735547620000|2024-12-30 08:33:40|22471.53|22391.53|22469.67|22389.67|22471.93|22391.93|22469.67|22389.67|10
1735547630000|2024-12-30 08:33:50|22468.67|22388.67|22463.87|22383.87|22468.67|22388.67|22463.87|22383.87|10
1735547640000|2024-12-30 08:34:00|22463.6|22383.6|22463.9|22383.9|22463.95|22383.95|22462.8|22382.8|10
1735547650000|2024-12-30 08:34:10|22463.72|22383.72|22464.48|22384.48|22464.52|22384.52|22462.89|22382.89|10
1735547660000|2024-12-30 08:34:20|22464.57|22384.57|22465.01|22385.01|22465.26|22385.26|22464.22|22384.22|10
1735547670000|2024-12-30 08:34:30|22464.95|22384.95|22469.32|22389.32|22469.32|22389.32|22464.95|22384.95|10
1735547680000|2024-12-30 08:34:40|22469.81|22389.81|22469.79|22389.79|22471.01|22391.01|22469.79|22389.79|10
1735547690000|2024-12-30 08:34:50|22469.96|22389.96|22470.34|22390.34|22470.46|22390.46|22469.96|22389.96|8
1735547700000|2024-12-30 08:35:00|22470.33|22390.33|22470.89|22390.89|22471|22391|22469.77|22389.77|10
1735547710000|2024-12-30 08:35:10|22470.92|22390.92|22472.05|22392.05|22472.16|22392.16|22470.82|22390.82|10
1735547720000|2024-12-30 08:35:20|22472.1|22392.1|22471.51|22391.51|22472.1|22392.1|22470.02|22390.02|10
1735547730000|2024-12-30 08:35:30|22471.44|22391.44|22472.31|22392.31|22472.68|22392.68|22471.38|22391.38|9
1735547740000|2024-12-30 08:35:40|22472.18|22392.18|22474.89|22394.89|22474.89|22394.89|22472.13|22392.13|10
1735547750000|2024-12-30 08:35:50|22476.1|22396.1|22478.73|22398.73|22478.73|22398.73|22476.1|22396.1|10
1735547760000|2024-12-30 08:36:00|22480.3|22400.3|22480.79|22400.79|22480.79|22400.79|22478.67|22398.67|9
1735547770000|2024-12-30 08:36:10|22480.93|22400.93|22477.99|22397.99|22480.93|22400.93|22477.85|22397.85|10
1735547780000|2024-12-30 08:36:20|22478.46|22398.46|22478.26|22398.26|22478.7|22398.7|22477.71|22397.71|10
1735547790000|2024-12-30 08:36:30|22478.63|22398.63|22478.81|22398.81|22478.81|22398.81|22478.26|22398.26|8
1735547800000|2024-12-30 08:36:40|22480.02|22400.02|22480.36|22400.36|22480.92|22400.92|22479.99|22399.99|9
1735547810000|2024-12-30 08:36:50|22480.23|22400.23|22480.53|22400.53|22480.6|22400.6|22480.23|22400.23|8
1735547820000|2024-12-30 08:37:00|22480.51|22400.51|22483.17|22403.17|22483.17|22403.17|22480|22400|10
1735547830000|2024-12-30 08:37:10|22483.41|22403.41|22492.55|22412.55|22492.55|22412.55|22483.41|22403.41|10
1735547840000|2024-12-30 08:37:20|22492.6|22412.6|22493.68|22413.68|22494.39|22414.39|22492.6|22412.6|10
1735547850000|2024-12-30 08:37:30|22493.44|22413.44|22494.19|22414.19|22494.19|22414.19|22493.15|22413.15|9
1735547860000|2024-12-30 08:37:40|22494.38|22414.38|22494.08|22414.08|22494.88|22414.88|22494.04|22414.04|9
1735547870000|2024-12-30 08:37:50|22494.03|22414.03|22497.92|22417.92|22497.92|22417.92|22494.03|22414.03|10
1735547880000|2024-12-30 08:38:00|22499.09|22419.09|22505.01|22425.01|22505.01|22425.01|22499.02|22419.02|10
1735547890000|2024-12-30 08:38:10|22506.69|22426.69|22507.24|22427.24|22507.94|22427.94|22506.69|22426.69|10
1735547900000|2024-12-30 08:38:20|22507.27|22427.27|22508.56|22428.56|22508.56|22428.56|22506.84|22426.84|10
1735547910000|2024-12-30 08:38:30|22508.57|22428.57|22519.16|22439.16|22519.16|22439.16|22508.57|22428.57|10
1735547920000|2024-12-30 08:38:40|22519.51|22439.51|22523.78|22443.78|22524.64|22444.64|22519.51|22439.51|10
1735547930000|2024-12-30 08:38:50|22524.13|22444.13|22523.54|22443.54|22525.81|22445.81|22523.54|22443.54|10
1735547940000|2024-12-30 08:39:00|22522.02|22442.02|22523.85|22443.85|22523.85|22443.85|22522.02|22442.02|10
1735547950000|2024-12-30 08:39:10|22523.87|22443.87|22528.18|22448.18|22528.18|22448.18|22523.87|22443.87|10
1735547960000|2024-12-30 08:39:20|22530|22450|22529.69|22449.69|22530.61|22450.61|22529.69|22449.69|8
1735547970000|2024-12-30 08:39:30|22529.67|22449.67|22529.93|22449.93|22530.8|22450.8|22529.67|22449.67|10
1735547980000|2024-12-30 08:39:40|22529.87|22449.87|22530.73|22450.73|22530.79|22450.79|22529.87|22449.87|9
1735547990000|2024-12-30 08:39:50|22530.79|22450.79|22525.36|22445.36|22530.79|22450.79|22525.36|22445.36|10
1735548000000|2024-12-30 08:40:00|22524.92|22444.92|22526.21|22446.21|22528.26|22448.26|22524.92|22444.92|10
1735548010000|2024-12-30 08:40:10|22527.12|22447.12|22534.8|22454.8|22535.13|22455.13|22527.12|22447.12|9
1735548020000|2024-12-30 08:40:20|22535.54|22455.54|22536.36|22456.36|22536.36|22456.36|22535.37|22455.37|8
1735548030000|2024-12-30 08:40:30|22536.59|22456.59|22539.49|22459.49|22539.49|22459.49|22536.59|22456.59|10
1735548040000|2024-12-30 08:40:40|22539.8|22459.8|22540.91|22460.91|22540.91|22460.91|22539.48|22459.48|10
1735548050000|2024-12-30 08:40:50|22540.65|22460.65|22537.53|22457.53|22540.76|22460.76|22537.53|22457.53|10
1735548060000|2024-12-30 08:41:00|22537.22|22457.22|22538.34|22458.34|22538.58|22458.58|22537.22|22457.22|10
1735548070000|2024-12-30 08:41:10|22538.32|22458.32|22536.85|22456.85|22538.32|22458.32|22536.32|22456.32|10
1735548080000|2024-12-30 08:41:20|22536.54|22456.54|22533.27|22453.27|22536.54|22456.54|22532.73|22452.73|10
1735548090000|2024-12-30 08:41:30|22533.07|22453.07|22529.21|22449.21|22533.16|22453.16|22529.21|22449.21|10
1735548100000|2024-12-30 08:41:40|22528.83|22448.83|22525.62|22445.62|22528.83|22448.83|22525.53|22445.53|10
1735548110000|2024-12-30 08:41:50|22525.8|22445.8|22526.52|22446.52|22527.01|22447.01|22525.8|22445.8|10
1735548120000|2024-12-30 08:42:00|22527.1|22447.1|22520.67|22440.67|22528.34|22448.34|22520.67|22440.67|10
1735548130000|2024-12-30 08:42:10|22519.9|22439.9|22519.11|22439.11|22519.9|22439.9|22518.84|22438.84|10
1735548140000|2024-12-30 08:42:20|22519.16|22439.16|22517.78|22437.78|22519.53|22439.53|22517.76|22437.76|10
1735548150000|2024-12-30 08:42:30|22517.94|22437.94|22519.5|22439.5|22519.5|22439.5|22517.94|22437.94|10
1735548160000|2024-12-30 08:42:40|22520.66|22440.66|22520.02|22440.02|22521.13|22441.13|22520.02|22440.02|10
1735548170000|2024-12-30 08:42:50|22519.86|22439.86|22520.94|22440.94|22520.96|22440.96|22519.86|22439.86|10
1735548180000|2024-12-30 08:43:00|22521.29|22441.29|22523.61|22443.61|22523.61|22443.61|22521.08|22441.08|10
1735548190000|2024-12-30 08:43:10|22523.69|22443.69|22523.59|22443.59|22523.8|22443.8|22523.16|22443.16|9
1735548200000|2024-12-30 08:43:20|22523.43|22443.43|22522.49|22442.49|22523.99|22443.99|22522.48|22442.48|9
1735548210000|2024-12-30 08:43:30|22522.45|22442.45|22521.75|22441.75|22522.45|22442.45|22521.74|22441.74|9
1735548220000|2024-12-30 08:43:40|22520.7|22440.7|22518.75|22438.75|22520.75|22440.75|22518.5|22438.5|10
1735548230000|2024-12-30 08:43:50|22518.81|22438.81|22518.64|22438.64|22518.81|22438.81|22518.52|22438.52|10
1735548240000|2024-12-30 08:44:00|22518.53|22438.53|22515.24|22435.24|22518.53|22438.53|22515.24|22435.24|10
1735548250000|2024-12-30 08:44:10|22514.94|22434.94|22513.26|22433.26|22514.94|22434.94|22513.07|22433.07|10
1735548260000|2024-12-30 08:44:20|22513.24|22433.24|22514.02|22434.02|22514.02|22434.02|22512.97|22432.97|9
1735548270000|2024-12-30 08:44:30|22514.06|22434.06|22514.95|22434.95|22514.95|22434.95|22513.7|22433.7|10
1735548280000|2024-12-30 08:44:40|22514.92|22434.92|22514.07|22434.07|22514.92|22434.92|22514.07|22434.07|10
1735548290000|2024-12-30 08:44:50|22512.12|22432.12|22508.61|22428.61|22512.12|22432.12|22508.61|22428.61|10
1735548300000|2024-12-30 08:45:00|22508.55|22428.55|22498.37|22418.37|22508.55|22428.55|22498.37|22418.37|10
1735548310000|2024-12-30 08:45:10|22497.81|22417.81|22501.34|22421.34|22501.34|22421.34|22497.81|22417.81|10
1735548320000|2024-12-30 08:45:20|22502.21|22422.21|22506.61|22426.61|22506.61|22426.61|22502.21|22422.21|10
1735548330000|2024-12-30 08:45:30|22506.94|22426.94|22508.67|22428.67|22508.7|22428.7|22506.94|22426.94|10
1735548340000|2024-12-30 08:45:40|22508.7|22428.7|22508.55|22428.55|22508.7|22428.7|22507.87|22427.87|10
1735548350000|2024-12-30 08:45:50|22508.23|22428.23|22508.78|22428.78|22508.78|22428.78|22508.05|22428.05|9
1735548360000|2024-12-30 08:46:00|22508.82|22428.82|22509.73|22429.73|22509.74|22429.74|22508.59|22428.59|10
1735548370000|2024-12-30 08:46:10|22509.95|22429.95|22510.7|22430.7|22510.7|22430.7|22509.95|22429.95|9
1735548380000|2024-12-30 08:46:20|22510.51|22430.51|22510.87|22430.87|22511.38|22431.38|22510.51|22430.51|10
1735548390000|2024-12-30 08:46:30|22510.57|22430.57|22513.21|22433.21|22513.21|22433.21|22510.28|22430.28|10
1735548400000|2024-12-30 08:46:40|22513.25|22433.25|22515.3|22435.3|22515.3|22435.3|22513.21|22433.21|9
1735548410000|2024-12-30 08:46:50|22515.87|22435.87|22517.91|22437.91|22518.05|22438.05|22515.87|22435.87|9
1735548420000|2024-12-30 08:47:00|22518.11|22438.11|22515.66|22435.66|22518.11|22438.11|22515.66|22435.66|9
1735548430000|2024-12-30 08:47:10|22515.59|22435.59|22514.56|22434.56|22515.59|22435.59|22514.56|22434.56|10
1735548440000|2024-12-30 08:47:20|22514.46|22434.46|22513.26|22433.26|22514.46|22434.46|22513.26|22433.26|9
1735548450000|2024-12-30 08:47:30|22513.2|22433.2|22512.79|22432.79|22513.2|22433.2|22512.39|22432.39|10
1735548460000|2024-12-30 08:47:40|22512.77|22432.77|22511.16|22431.16|22512.77|22432.77|22511.16|22431.16|9
1735548470000|2024-12-30 08:47:50|22510.19|22430.19|22508.64|22428.64|22510.19|22430.19|22508.41|22428.41|10
1735548480000|2024-12-30 08:48:00|22508.51|22428.51|22508.31|22428.31|22508.99|22428.99|22507.75|22427.75|10
1735548490000|2024-12-30 08:48:10|22508.44|22428.44|22510.55|22430.55|22510.6|22430.6|22508.36|22428.36|10
1735548500000|2024-12-30 08:48:20|22510.56|22430.56|22509.89|22429.89|22510.98|22430.98|22509.89|22429.89|8
1735548510000|2024-12-30 08:48:30|22509.77|22429.77|22510.18|22430.18|22512.35|22432.35|22509.5|22429.5|10
1735548520000|2024-12-30 08:48:40|22509.91|22429.91|22508.59|22428.59|22510.26|22430.26|22508.59|22428.59|10
1735548530000|2024-12-30 08:48:50|22508.61|22428.61|22503.47|22423.47|22508.61|22428.61|22503.47|22423.47|10
1735548540000|2024-12-30 08:49:00|22503.23|22423.23|22503.17|22423.17|22503.26|22423.26|22502.76|22422.76|10
1735548550000|2024-12-30 08:49:10|22503.47|22423.47|22504.08|22424.08|22504.08|22424.08|22503.1|22423.1|10
1735548560000|2024-12-30 08:49:20|22504.15|22424.15|22501.25|22421.25|22504.17|22424.17|22501.25|22421.25|9
1735548570000|2024-12-30 08:49:30|22501.32|22421.32|22500.79|22420.79|22501.4|22421.4|22500.79|22420.79|10
1735548580000|2024-12-30 08:49:40|22500.08|22420.08|22499.1|22419.1|22500.08|22420.08|22499.03|22419.03|9
1735548590000|2024-12-30 08:49:50|22499|22419|22497.94|22417.94|22499|22419|22497.94|22417.94|8
1735548600000|2024-12-30 08:50:00|22498.21|22418.21|22495.34|22415.34|22498.21|22418.21|22495.34|22415.34|10
1735548610000|2024-12-30 08:50:10|22495.6|22415.6|22495.61|22415.61|22496.06|22416.06|22495.36|22415.36|9
1735548620000|2024-12-30 08:50:20|22495.21|22415.21|22495.1|22415.1|22495.92|22415.92|22495.05|22415.05|9
1735548630000|2024-12-30 08:50:30|22494.65|22414.65|22495.54|22415.54|22496.21|22416.21|22494.65|22414.65|10
1735548640000|2024-12-30 08:50:40|22495.52|22415.52|22495.88|22415.88|22495.91|22415.91|22495.52|22415.52|9
1735548650000|2024-12-30 08:50:50|22495.87|22415.87|22495.88|22415.88|22495.89|22415.89|22495.59|22415.59|9
1735548660000|2024-12-30 08:51:00|22496.01|22416.01|22495.63|22415.63|22496.06|22416.06|22494.83|22414.83|10
1735548670000|2024-12-30 08:51:10|22496.58|22416.58|22498.21|22418.21|22498.32|22418.32|22496.57|22416.57|9
1735548680000|2024-12-30 08:51:20|22498.08|22418.08|22498.11|22418.11|22498.11|22418.11|22496.77|22416.77|10
1735548690000|2024-12-30 08:51:30|22499.05|22419.05|22498.7|22418.7|22499.11|22419.11|22498.42|22418.42|10
1735548700000|2024-12-30 08:51:40|22498.71|22418.71|22496.94|22416.94|22498.71|22418.71|22496.94|22416.94|9
1735548710000|2024-12-30 08:51:50|22497.2|22417.2|22499.82|22419.82|22500|22420|22497.2|22417.2|10
1735548720000|2024-12-30 08:52:00|22499.73|22419.73|22501.06|22421.06|22501.17|22421.17|22499.73|22419.73|10
1735548730000|2024-12-30 08:52:10|22501.17|22421.17|22505.22|22425.22|22506.46|22426.46|22501.17|22421.17|10
1735548740000|2024-12-30 08:52:20|22504.74|22424.74|22504.35|22424.35|22505.11|22425.11|22504.35|22424.35|9
1735548750000|2024-12-30 08:52:30|22504.34|22424.34|22504.41|22424.41|22504.46|22424.46|22504.1|22424.1|9
1735548760000|2024-12-30 08:52:40|22504.43|22424.43|22503.64|22423.64|22504.43|22424.43|22503.64|22423.64|10
1735548770000|2024-12-30 08:52:50|22503.6|22423.6|22503.83|22423.83|22503.83|22423.83|22503.44|22423.44|9
1735548780000|2024-12-30 08:53:00|22503.91|22423.91|22505.39|22425.39|22505.58|22425.58|22503.91|22423.91|9
1735548790000|2024-12-30 08:53:10|22505.41|22425.41|22506.52|22426.52|22506.52|22426.52|22504.81|22424.81|10
1735548800000|2024-12-30 08:53:20|22506.58|22426.58|22508.33|22428.33|22508.33|22428.33|22506.58|22426.58|10
1735548810000|2024-12-30 08:53:30|22508.31|22428.31|22507.48|22427.48|22508.36|22428.36|22507.48|22427.48|10
1735548820000|2024-12-30 08:53:40|22507.5|22427.5|22506.73|22426.73|22507.63|22427.63|22506.73|22426.73|9
1735548830000|2024-12-30 08:53:50|22506.82|22426.82|22507.45|22427.45|22507.45|22427.45|22506.71|22426.71|10
1735548840000|2024-12-30 08:54:00|22507.35|22427.35|22507.65|22427.65|22507.71|22427.71|22507.14|22427.14|10
1735548850000|2024-12-30 08:54:10|22507.62|22427.62|22509.44|22429.44|22510.63|22430.63|22507.61|22427.61|10
1735548860000|2024-12-30 08:54:20|22509.54|22429.54|22509.58|22429.58|22509.69|22429.69|22509.48|22429.48|9
1735548870000|2024-12-30 08:54:30|22509.54|22429.54|22510.69|22430.69|22510.69|22430.69|22509.1|22429.1|10
1735548880000|2024-12-30 08:54:40|22510.67|22430.67|22510.77|22430.77|22510.77|22430.77|22510.51|22430.51|10
1735548890000|2024-12-30 08:54:50|22510.78|22430.78|22512.77|22432.77|22512.77|22432.77|22510.78|22430.78|10
1735548900000|2024-12-30 08:55:00|22512.79|22432.79|22512.96|22432.96|22512.96|22432.96|22512.36|22432.36|10
1735548910000|2024-12-30 08:55:10|22512.94|22432.94|22513.96|22433.96|22513.96|22433.96|22512.94|22432.94|9
1735548920000|2024-12-30 08:55:20|22514.28|22434.28|22516.42|22436.42|22516.42|22436.42|22514.28|22434.28|10
1735548930000|2024-12-30 08:55:30|22516.62|22436.62|22525.38|22445.38|22525.51|22445.51|22516.62|22436.62|10
1735548940000|2024-12-30 08:55:40|22525.41|22445.41|22524.9|22444.9|22525.64|22445.64|22524.87|22444.87|9
1735548950000|2024-12-30 08:55:50|22524.87|22444.87|22524.4|22444.4|22524.92|22444.92|22523.22|22443.22|10
1735548960000|2024-12-30 08:56:00|22524.45|22444.45|22523.48|22443.48|22524.6|22444.6|22523.48|22443.48|10
1735548970000|2024-12-30 08:56:10|22523.26|22443.26|22526.3|22446.3|22526.3|22446.3|22522.6|22442.6|10
1735548980000|2024-12-30 08:56:20|22527.51|22447.51|22528.99|22448.99|22529.66|22449.66|22527.51|22447.51|10
1735548990000|2024-12-30 08:56:30|22528.82|22448.82|22527.82|22447.82|22529.58|22449.58|22527.82|22447.82|10
1735549000000|2024-12-30 08:56:40|22527.4|22447.4|22525.01|22445.01|22527.4|22447.4|22525.01|22445.01|10
1735549010000|2024-12-30 08:56:50|22525.1|22445.1|22523.57|22443.57|22525.1|22445.1|22523.57|22443.57|10
1735549020000|2024-12-30 08:57:00|22523.6|22443.6|22523.01|22443.01|22523.6|22443.6|22522.93|22442.93|10
1735549030000|2024-12-30 08:57:10|22522.91|22442.91|22524.98|22444.98|22524.98|22444.98|22522.91|22442.91|9
1735549040000|2024-12-30 08:57:20|22524.79|22444.79|22523.48|22443.48|22524.79|22444.79|22523.29|22443.29|10
1735549050000|2024-12-30 08:57:30|22523.37|22443.37|22523.16|22443.16|22523.58|22443.58|22522.39|22442.39|10
1735549060000|2024-12-30 08:57:40|22523.13|22443.13|22522.42|22442.42|22523.22|22443.22|22522.42|22442.42|10
1735549070000|2024-12-30 08:57:50|22521.77|22441.77|22521.78|22441.78|22522.26|22442.26|22521.77|22441.77|10
1735549080000|2024-12-30 08:58:00|22521.39|22441.39|22519.3|22439.3|22521.39|22441.39|22519.3|22439.3|10
1735549090000|2024-12-30 08:58:10|22519.21|22439.21|22516.67|22436.67|22519.21|22439.21|22516.67|22436.67|10
1735549100000|2024-12-30 08:58:20|22516.05|22436.05|22515.02|22435.02|22516.05|22436.05|22514.69|22434.69|9
1735549110000|2024-12-30 08:58:30|22514.94|22434.94|22515.78|22435.78|22515.95|22435.95|22514.94|22434.94|9
1735549120000|2024-12-30 08:58:40|22516.02|22436.02|22516.31|22436.31|22516.32|22436.32|22515.82|22435.82|10
1735549130000|2024-12-30 08:58:50|22516.51|22436.51|22518.11|22438.11|22518.15|22438.15|22516.51|22436.51|9
1735549140000|2024-12-30 08:59:00|22518.13|22438.13|22518.78|22438.78|22519.16|22439.16|22518.13|22438.13|9
1735549150000|2024-12-30 08:59:10|22519.02|22439.02|22518.84|22438.84|22519.04|22439.04|22518.84|22438.84|9
1735549160000|2024-12-30 08:59:20|22518.82|22438.82|22517.92|22437.92|22519.21|22439.21|22517.92|22437.92|9
1735549170000|2024-12-30 08:59:30|22517.87|22437.87|22519.11|22439.11|22519.11|22439.11|22517.75|22437.75|10
1735549180000|2024-12-30 08:59:40|22518.83|22438.83|22518.19|22438.19|22518.83|22438.83|22518.07|22438.07|10
1735549190000|2024-12-30 08:59:50|22518.35|22438.35|22517.25|22437.25|22518.35|22438.35|22517.24|22437.24|8
1735549200000|2024-12-30 09:00:00|22517.05|22437.05|22518.5|22438.5|22518.5|22438.5|22516.95|22436.95|10
1735549210000|2024-12-30 09:00:10|22519.12|22439.12|22518.79|22438.79|22519.12|22439.12|22517.34|22437.34|9
1735549220000|2024-12-30 09:00:20|22518.93|22438.93|22518.32|22438.32|22519.34|22439.34|22518.12|22438.12|10
1735549230000|2024-12-30 09:00:30|22518.29|22438.29|22519.05|22439.05|22519.09|22439.09|22518.29|22438.29|10
1735549240000|2024-12-30 09:00:40|22518.97|22438.97|22518.3|22438.3|22518.97|22438.97|22518.15|22438.15|10
1735549250000|2024-12-30 09:00:50|22518.28|22438.28|22512.85|22432.85|22518.28|22438.28|22512.85|22432.85|10
1735549260000|2024-12-30 09:01:00|22512.55|22432.55|22509.28|22429.28|22512.77|22432.77|22508.63|22428.63|10
1735549270000|2024-12-30 09:01:10|22508.9|22428.9|22495.33|22415.33|22508.9|22428.9|22495.33|22415.33|10
1735549280000|2024-12-30 09:01:20|22495.32|22415.32|22492.45|22412.45|22495.32|22415.32|22492.45|22412.45|9
1735549290000|2024-12-30 09:01:30|22492.46|22412.46|22491.12|22411.12|22492.46|22412.46|22491.12|22411.12|9
1735549300000|2024-12-30 09:01:40|22490.88|22410.88|22486.19|22406.19|22490.88|22410.88|22486.06|22406.06|10
1735549310000|2024-12-30 09:01:50|22486.25|22406.25|22486.19|22406.19|22486.35|22406.35|22486.19|22406.19|10
1735549320000|2024-12-30 09:02:00|22486.18|22406.18|22484.44|22404.44|22486.73|22406.73|22484.44|22404.44|9
1735549330000|2024-12-30 09:02:10|22484.68|22404.68|22483.43|22403.43|22484.77|22404.77|22483.03|22403.03|10
1735549340000|2024-12-30 09:02:20|22483.41|22403.41|22482.05|22402.05|22483.41|22403.41|22481.71|22401.71|10
1735549350000|2024-12-30 09:02:30|22482.19|22402.19|22482.87|22402.87|22483.74|22403.74|22482.19|22402.19|9
1735549360000|2024-12-30 09:02:40|22482.42|22402.42|22490.23|22410.23|22490.23|22410.23|22482.12|22402.12|10
1735549370000|2024-12-30 09:02:50|22490.54|22410.54|22491.18|22411.18|22491.18|22411.18|22490.54|22410.54|10
1735549380000|2024-12-30 09:03:00|22491.59|22411.59|22496.58|22416.58|22496.58|22416.58|22491.59|22411.59|10
1735549390000|2024-12-30 09:03:10|22497.64|22417.64|22499.43|22419.43|22499.43|22419.43|22494.1|22414.1|10
1735549400000|2024-12-30 09:03:20|22500.67|22420.67|22509.42|22429.42|22509.89|22429.89|22500.67|22420.67|9
1735549410000|2024-12-30 09:03:30|22509.56|22429.56|22514.45|22434.45|22514.45|22434.45|22509.56|22429.56|10
1735549420000|2024-12-30 09:03:40|22514.48|22434.48|22516.81|22436.81|22516.81|22436.81|22514.48|22434.48|9
1735549430000|2024-12-30 09:03:50|22518.5|22438.5|22519.16|22439.16|22519.33|22439.33|22518.5|22438.5|9
1735549440000|2024-12-30 09:04:00|22519.38|22439.38|22520.34|22440.34|22520.34|22440.34|22518.37|22438.37|10
1735549450000|2024-12-30 09:04:10|22520.64|22440.64|22519.4|22439.4|22520.64|22440.64|22519.3|22439.3|10
1735549460000|2024-12-30 09:04:20|22519.37|22439.37|22520.47|22440.47|22520.47|22440.47|22518.99|22438.99|9
1735549470000|2024-12-30 09:04:30|22520.51|22440.51|22523.14|22443.14|22523.14|22443.14|22520.38|22440.38|10
1735549480000|2024-12-30 09:04:40|22523.27|22443.27|22523.65|22443.65|22523.65|22443.65|22523.03|22443.03|10
1735549490000|2024-12-30 09:04:50|22524.74|22444.74|22525.27|22445.27|22527.17|22447.17|22522.4|22442.4|10
1735549500000|2024-12-30 09:05:00|22524.49|22444.49|22524.33|22444.33|22525.56|22445.56|22524|22444|10
1735549510000|2024-12-30 09:05:10|22524.43|22444.43|22525.42|22445.42|22525.42|22445.42|22524.4|22444.4|10
1735549520000|2024-12-30 09:05:20|22525.82|22445.82|22524.56|22444.56|22526.04|22446.04|22524.56|22444.56|10
1735549530000|2024-12-30 09:05:30|22524.49|22444.49|22523.14|22443.14|22524.53|22444.53|22522.99|22442.99|10
1735549540000|2024-12-30 09:05:40|22523.32|22443.32|22522.28|22442.28|22523.32|22443.32|22521.78|22441.78|10
1735549550000|2024-12-30 09:05:50|22521.67|22441.67|22517.87|22437.87|22521.67|22441.67|22517.87|22437.87|10
1735549560000|2024-12-30 09:06:00|22517.58|22437.58|22508.45|22428.45|22517.58|22437.58|22508.45|22428.45|10
1735549570000|2024-12-30 09:06:10|22508.11|22428.11|22505.35|22425.35|22508.11|22428.11|22505.35|22425.35|10
1735549580000|2024-12-30 09:06:20|22505.31|22425.31|22500.43|22420.43|22505.68|22425.68|22500.42|22420.42|10
1735549590000|2024-12-30 09:06:30|22500.34|22420.34|22497.27|22417.27|22500.34|22420.34|22496.88|22416.88|10
1735549600000|2024-12-30 09:06:40|22496.93|22416.93|22496.77|22416.77|22497.71|22417.71|22496.14|22416.14|10
1735549610000|2024-12-30 09:06:50|22496.71|22416.71|22496.37|22416.37|22496.73|22416.73|22496.18|22416.18|10
1735549620000|2024-12-30 09:07:00|22496.74|22416.74|22496.62|22416.62|22496.74|22416.74|22495.93|22415.93|10
1735549630000|2024-12-30 09:07:10|22500.28|22420.28|22495.85|22415.85|22501.86|22421.86|22495.32|22415.32|10
1735549640000|2024-12-30 09:07:20|22494.88|22414.88|22490.76|22410.76|22494.88|22414.88|22490.76|22410.76|10
1735549650000|2024-12-30 09:07:30|22490.17|22410.17|22488.53|22408.53|22490.17|22410.17|22488.53|22408.53|9
1735549660000|2024-12-30 09:07:40|22488.25|22408.25|22488.16|22408.16|22488.25|22408.25|22487.47|22407.47|10
1735549670000|2024-12-30 09:07:50|22488.17|22408.17|22487.63|22407.63|22488.22|22408.22|22487.35|22407.35|10
1735549680000|2024-12-30 09:08:00|22487.76|22407.76|22487.06|22407.06|22488.09|22408.09|22487|22407|9
1735549690000|2024-12-30 09:08:10|22486.96|22406.96|22487.73|22407.73|22488.05|22408.05|22486.62|22406.62|10
1735549700000|2024-12-30 09:08:20|22487.52|22407.52|22481.87|22401.87|22487.52|22407.52|22481.83|22401.83|10
1735549710000|2024-12-30 09:08:30|22481.23|22401.23|22485.79|22405.79|22487.51|22407.51|22481.2|22401.2|10
1735549720000|2024-12-30 09:08:40|22486.3|22406.3|22485.38|22405.38|22486.3|22406.3|22485.32|22405.32|9
1735549730000|2024-12-30 09:08:50|22485.48|22405.48|22485.32|22405.32|22485.62|22405.62|22485.21|22405.21|9
1735549740000|2024-12-30 09:09:00|22485.5|22405.5|22485.95|22405.95|22486.06|22406.06|22485.12|22405.12|9
1735549750000|2024-12-30 09:09:10|22486.11|22406.11|22485.9|22405.9|22486.42|22406.42|22485.9|22405.9|10
1735549760000|2024-12-30 09:09:20|22485.53|22405.53|22484.54|22404.54|22485.55|22405.55|22484.52|22404.52|10
1735549770000|2024-12-30 09:09:30|22484.82|22404.82|22484.86|22404.86|22484.93|22404.93|22484.74|22404.74|10
1735549780000|2024-12-30 09:09:40|22484.94|22404.94|22485.31|22405.31|22485.44|22405.44|22484.46|22404.46|10
1735549790000|2024-12-30 09:09:50|22485.25|22405.25|22484.91|22404.91|22485.61|22405.61|22484.89|22404.89|10
1735549800000|2024-12-30 09:10:00|22484.44|22404.44|22481.64|22401.64|22484.44|22404.44|22481.64|22401.64|10
1735549810000|2024-12-30 09:10:10|22481.51|22401.51|22481.43|22401.43|22481.53|22401.53|22481.02|22401.02|10
1735549820000|2024-12-30 09:10:20|22481.67|22401.67|22481.58|22401.58|22481.84|22401.84|22480.82|22400.82|9
1735549830000|2024-12-30 09:10:30|22481.32|22401.32|22481.55|22401.55|22482.58|22402.58|22480.28|22400.28|9
1735549840000|2024-12-30 09:10:40|22480.78|22400.78|22477.83|22397.83|22480.78|22400.78|22477.83|22397.83|10
1735549850000|2024-12-30 09:10:50|22477.62|22397.62|22476.34|22396.34|22477.62|22397.62|22476.33|22396.33|9
1735549860000|2024-12-30 09:11:00|22476.33|22396.33|22477.38|22397.38|22477.4|22397.4|22476.04|22396.04|10
1735549870000|2024-12-30 09:11:10|22477.63|22397.63|22477.51|22397.51|22477.94|22397.94|22477.44|22397.44|10
1735549880000|2024-12-30 09:11:20|22477.57|22397.57|22477.25|22397.25|22481.34|22401.34|22477.22|22397.22|10
1735549890000|2024-12-30 09:11:30|22477.21|22397.21|22480.15|22400.15|22480.62|22400.62|22477.12|22397.12|10
1735549900000|2024-12-30 09:11:40|22479.87|22399.87|22476.19|22396.19|22479.87|22399.87|22476.11|22396.11|10
1735549910000|2024-12-30 09:11:50|22476.21|22396.21|22475.16|22395.16|22476.21|22396.21|22475.05|22395.05|10
1735549920000|2024-12-30 09:12:00|22475.14|22395.14|22472.59|22392.59|22475.14|22395.14|22472.49|22392.49|10
1735549930000|2024-12-30 09:12:10|22472.56|22392.56|22473.18|22393.18|22473.34|22393.34|22472.55|22392.55|9
1735549940000|2024-12-30 09:12:20|22473.1|22393.1|22473.41|22393.41|22473.47|22393.47|22472.98|22392.98|10
1735549950000|2024-12-30 09:12:30|22472.55|22392.55|22470.8|22390.8|22472.55|22392.55|22470.8|22390.8|10
1735549960000|2024-12-30 09:12:40|22470.81|22390.81|22470.42|22390.42|22470.95|22390.95|22470.32|22390.32|10
1735549970000|2024-12-30 09:12:50|22470.6|22390.6|22470.53|22390.53|22470.6|22390.6|22469.79|22389.79|10
1735549980000|2024-12-30 09:13:00|22470.95|22390.95|22469.19|22389.19|22470.95|22390.95|22468.71|22388.71|10
1735549990000|2024-12-30 09:13:10|22469.1|22389.1|22468.75|22388.75|22469.1|22389.1|22468.71|22388.71|10
1735550000000|2024-12-30 09:13:20|22468.72|22388.72|22468.9|22388.9|22469.44|22389.44|22468.72|22388.72|10
1735550010000|2024-12-30 09:13:30|22468.85|22388.85|22470.27|22390.27|22470.41|22390.41|22468.84|22388.84|10
1735550020000|2024-12-30 09:13:40|22470.71|22390.71|22473.2|22393.2|22473.22|22393.22|22470.63|22390.63|9
1735550030000|2024-12-30 09:13:50|22473.31|22393.31|22473.36|22393.36|22474.01|22394.01|22473.31|22393.31|10
1735550040000|2024-12-30 09:14:00|22472.94|22392.94|22475.11|22395.11|22475.11|22395.11|22472.41|22392.41|7
1735550050000|2024-12-30 09:14:10|22475.16|22395.16|22474.46|22394.46|22475.16|22395.16|22473.93|22393.93|9
1735550060000|2024-12-30 09:14:20|22474.66|22394.66|22475.26|22395.26|22475.26|22395.26|22474.66|22394.66|10
1735550070000|2024-12-30 09:14:30|22475.74|22395.74|22476.64|22396.64|22476.64|22396.64|22475.34|22395.34|10
1735550080000|2024-12-30 09:14:40|22477.22|22397.22|22478.12|22398.12|22478.16|22398.16|22477.22|22397.22|10
1735550090000|2024-12-30 09:14:50|22478.25|22398.25|22476.9|22396.9|22478.3|22398.3|22475.5|22395.5|8
1735550100000|2024-12-30 09:15:00|22477.9|22397.9|22482.66|22402.66|22482.97|22402.97|22477.9|22397.9|10
1735550110000|2024-12-30 09:15:10|22482.75|22402.75|22484.03|22404.03|22484.03|22404.03|22482.73|22402.73|9
1735550120000|2024-12-30 09:15:20|22484.38|22404.38|22485.97|22405.97|22486.07|22406.07|22484.38|22404.38|10
1735550130000|2024-12-30 09:15:30|22485.82|22405.82|22488.22|22408.22|22488.22|22408.22|22485.82|22405.82|10
1735550140000|2024-12-30 09:15:40|22489.25|22409.25|22492.32|22412.32|22492.32|22412.32|22489.25|22409.25|10
1735550150000|2024-12-30 09:15:50|22493.33|22413.33|22497.71|22417.71|22497.71|22417.71|22493.33|22413.33|10
1735550160000|2024-12-30 09:16:00|22498.99|22418.99|22499.22|22419.22|22499.62|22419.62|22498.75|22418.75|10
1735550170000|2024-12-30 09:16:10|22497.95|22417.95|22501.46|22421.46|22501.46|22421.46|22497.86|22417.86|10
1735550180000|2024-12-30 09:16:20|22500.58|22420.58|22499.61|22419.61|22501.13|22421.13|22498.47|22418.47|10
1735550190000|2024-12-30 09:16:30|22499.26|22419.26|22497.97|22417.97|22499.46|22419.46|22497.65|22417.65|10
1735550200000|2024-12-30 09:16:40|22496.73|22416.73|22496.78|22416.78|22498.62|22418.62|22495.64|22415.64|10
1735550210000|2024-12-30 09:16:50|22497.36|22417.36|22496.9|22416.9|22497.43|22417.43|22496.66|22416.66|10
1735550220000|2024-12-30 09:17:00|22496.87|22416.87|22494.69|22414.69|22497.05|22417.05|22494.42|22414.42|10
1735550230000|2024-12-30 09:17:10|22494.29|22414.29|22495.97|22415.97|22496.02|22416.02|22494.29|22414.29|10
1735550240000|2024-12-30 09:17:20|22496.13|22416.13|22499.76|22419.76|22499.76|22419.76|22496.13|22416.13|10
1735550250000|2024-12-30 09:17:30|22499.72|22419.72|22496.92|22416.92|22500.42|22420.42|22496.88|22416.88|10
1735550260000|2024-12-30 09:17:40|22496.14|22416.14|22498.46|22418.46|22498.46|22418.46|22495.79|22415.79|10
1735550270000|2024-12-30 09:17:50|22498.77|22418.77|22496.77|22416.77|22498.77|22418.77|22496.77|22416.77|10
1735550280000|2024-12-30 09:18:00|22496.72|22416.72|22497.09|22417.09|22497.83|22417.83|22496.27|22416.27|10
1735550290000|2024-12-30 09:18:10|22496.56|22416.56|22495.34|22415.34|22498.73|22418.73|22495.34|22415.34|10
1735550300000|2024-12-30 09:18:20|22493.18|22413.18|22488.51|22408.51|22493.18|22413.18|22488.46|22408.46|10
1735550310000|2024-12-30 09:18:30|22487.87|22407.87|22485.33|22405.33|22487.87|22407.87|22485.3|22405.3|10
1735550320000|2024-12-30 09:18:40|22484.34|22404.34|22480.24|22400.24|22484.34|22404.34|22480.24|22400.24|10
1735550330000|2024-12-30 09:18:50|22478.67|22398.67|22476.22|22396.22|22478.67|22398.67|22476.22|22396.22|10
1735550340000|2024-12-30 09:19:00|22476.18|22396.18|22472.3|22392.3|22476.18|22396.18|22472.3|22392.3|10
1735550350000|2024-12-30 09:19:10|22471.99|22391.99|22466.26|22386.26|22471.99|22391.99|22466.26|22386.26|10
1735550360000|2024-12-30 09:19:20|22465.36|22385.36|22458.43|22378.43|22465.36|22385.36|22458.43|22378.43|10
1735550370000|2024-12-30 09:19:30|22457.82|22377.82|22456.71|22376.71|22457.82|22377.82|22455.4|22375.4|10
1735550380000|2024-12-30 09:19:40|22456.58|22376.58|22456.65|22376.65|22457.07|22377.07|22456.55|22376.55|10
1735550390000|2024-12-30 09:19:50|22456.56|22376.56|22455.89|22375.89|22457.86|22377.86|22455.89|22375.89|10
1735550400000|2024-12-30 09:20:00|22455.67|22375.67|22452.67|22372.67|22455.67|22375.67|22452.67|22372.67|10
1735550410000|2024-12-30 09:20:10|22452.28|22372.28|22444.51|22364.51|22452.34|22372.34|22444.51|22364.51|10
1735550420000|2024-12-30 09:20:20|22444.55|22364.55|22445.06|22365.06|22445.45|22365.45|22444.55|22364.55|9
1735550430000|2024-12-30 09:20:30|22445.4|22365.4|22444.28|22364.28|22445.49|22365.49|22444.28|22364.28|10
1735550440000|2024-12-30 09:20:40|22444.22|22364.22|22443.05|22363.05|22444.22|22364.22|22442.35|22362.35|10
1735550450000|2024-12-30 09:20:50|22442.87|22362.87|22444.2|22364.2|22444.2|22364.2|22442.82|22362.82|10
1735550460000|2024-12-30 09:21:00|22444.56|22364.56|22449.96|22369.96|22449.96|22369.96|22444.56|22364.56|10
1735550470000|2024-12-30 09:21:10|22450.82|22370.82|22453.91|22373.91|22454.18|22374.18|22450.82|22370.82|10
1735550480000|2024-12-30 09:21:20|22453.18|22373.18|22453.3|22373.3|22453.39|22373.39|22452.43|22372.43|10
1735550490000|2024-12-30 09:21:30|22453.43|22373.43|22453.09|22373.09|22453.43|22373.43|22452.04|22372.04|10
1735550500000|2024-12-30 09:21:40|22453.07|22373.07|22453.77|22373.77|22453.89|22373.89|22453.07|22373.07|10
1735550510000|2024-12-30 09:21:50|22453.84|22373.84|22453.34|22373.34|22454.47|22374.47|22453.33|22373.33|10
1735550520000|2024-12-30 09:22:00|22453.31|22373.31|22455.93|22375.93|22455.93|22375.93|22453.12|22373.12|10
1735550530000|2024-12-30 09:22:10|22456.45|22376.45|22454.65|22374.65|22456.55|22376.55|22454.55|22374.55|10
1735550540000|2024-12-30 09:22:20|22454.63|22374.63|22452.4|22372.4|22454.7|22374.7|22452.4|22372.4|10
1735550550000|2024-12-30 09:22:30|22452.34|22372.34|22451.11|22371.11|22452.34|22372.34|22450.75|22370.75|10
1735550560000|2024-12-30 09:22:40|22451.68|22371.68|22449.15|22369.15|22451.68|22371.68|22448.92|22368.92|10
1735550570000|2024-12-30 09:22:50|22449.12|22369.12|22448.68|22368.68|22449.34|22369.34|22448.68|22368.68|10
1735550580000|2024-12-30 09:23:00|22448.43|22368.43|22448.45|22368.45|22448.45|22368.45|22448.16|22368.16|10
1735550590000|2024-12-30 09:23:10|22448.74|22368.74|22450.9|22370.9|22450.9|22370.9|22448.74|22368.74|10
1735550600000|2024-12-30 09:23:20|22451.05|22371.05|22452.44|22372.44|22452.71|22372.71|22451.05|22371.05|10
1735550610000|2024-12-30 09:23:30|22452.43|22372.43|22452.93|22372.93|22453.06|22373.06|22452.13|22372.13|9
1735550620000|2024-12-30 09:23:40|22452.85|22372.85|22459.86|22379.86|22460.31|22380.31|22451.67|22371.67|10
1735550630000|2024-12-30 09:23:50|22459.84|22379.84|22453.04|22373.04|22461.05|22381.05|22453.01|22373.01|10
1735550640000|2024-12-30 09:24:00|22453.08|22373.08|22455.64|22375.64|22455.64|22375.64|22453.08|22373.08|10
1735550650000|2024-12-30 09:24:10|22456.12|22376.12|22455.56|22375.56|22456.14|22376.14|22455.33|22375.33|10
1735550660000|2024-12-30 09:24:20|22455.6|22375.6|22456.63|22376.63|22456.63|22376.63|22455.6|22375.6|9
1735550670000|2024-12-30 09:24:30|22456.81|22376.81|22454.96|22374.96|22456.81|22376.81|22454.96|22374.96|9
1735550680000|2024-12-30 09:24:40|22454.98|22374.98|22453.52|22373.52|22454.98|22374.98|22453.52|22373.52|8
1735550690000|2024-12-30 09:24:50|22453.53|22373.53|22453.33|22373.33|22453.55|22373.55|22453.21|22373.21|9
1735550700000|2024-12-30 09:25:00|22453.67|22373.67|22455.22|22375.22|22456.18|22376.18|22453.67|22373.67|10
1735550710000|2024-12-30 09:25:10|22454.83|22374.83|22454.51|22374.51|22454.83|22374.83|22454.26|22374.26|10
1735550720000|2024-12-30 09:25:20|22454.5|22374.5|22453.03|22373.03|22454.5|22374.5|22453.03|22373.03|10
1735550730000|2024-12-30 09:25:30|22452.94|22372.94|22450.36|22370.36|22453.05|22373.05|22450.36|22370.36|10
1735550740000|2024-12-30 09:25:40|22450.3|22370.3|22450.04|22370.04|22450.3|22370.3|22449.97|22369.97|10
1735550750000|2024-12-30 09:25:50|22450.33|22370.33|22454.21|22374.21|22454.21|22374.21|22450.33|22370.33|10
1735550760000|2024-12-30 09:26:00|22453.73|22373.73|22453.1|22373.1|22454.02|22374.02|22453.1|22373.1|10
1735550770000|2024-12-30 09:26:10|22452.91|22372.91|22451.21|22371.21|22453.02|22373.02|22451.21|22371.21|10
1735550780000|2024-12-30 09:26:20|22451.06|22371.06|22450.39|22370.39|22451.06|22371.06|22450.32|22370.32|10
1735550790000|2024-12-30 09:26:30|22450.26|22370.26|22446.25|22366.25|22450.26|22370.26|22446.25|22366.25|9
1735550800000|2024-12-30 09:26:40|22446.09|22366.09|22445.96|22365.96|22446.09|22366.09|22445.82|22365.82|10
1735550810000|2024-12-30 09:26:50|22445.91|22365.91|22446.58|22366.58|22446.58|22366.58|22444.76|22364.76|10
1735550820000|2024-12-30 09:27:00|22447.39|22367.39|22452.15|22372.15|22452.15|22372.15|22447.28|22367.28|9
1735550830000|2024-12-30 09:27:10|22453.03|22373.03|22463.56|22383.56|22463.56|22383.56|22453.03|22373.03|10
1735550840000|2024-12-30 09:27:20|22464.84|22384.84|22467.14|22387.14|22467.14|22387.14|22464.44|22384.44|10
1735550850000|2024-12-30 09:27:30|22467.92|22387.92|22482.08|22402.08|22482.08|22402.08|22467.92|22387.92|9
1735550860000|2024-12-30 09:27:40|22483.47|22403.47|22487.91|22407.91|22487.91|22407.91|22483.47|22403.47|10
1735550870000|2024-12-30 09:27:50|22487.96|22407.96|22492|22412|22492|22412|22487.96|22407.96|9
1735550880000|2024-12-30 09:28:00|22491.87|22411.87|22502.62|22422.62|22502.62|22422.62|22491.52|22411.52|10
1735550890000|2024-12-30 09:28:10|22502.78|22422.78|22503.74|22423.74|22503.8|22423.8|22502.73|22422.73|9
1735550900000|2024-12-30 09:28:20|22503.75|22423.75|22502.57|22422.57|22504.01|22424.01|22502.45|22422.45|10
1735550910000|2024-12-30 09:28:30|22502.24|22422.24|22501.18|22421.18|22502.24|22422.24|22500.74|22420.74|10
1735550920000|2024-12-30 09:28:40|22501.16|22421.16|22500.21|22420.21|22501.16|22421.16|22500.21|22420.21|7
1735550930000|2024-12-30 09:28:50|22500.18|22420.18|22504.58|22424.58|22504.58|22424.58|22500.18|22420.18|10
1735550940000|2024-12-30 09:29:00|22500.23|22420.23|22500.49|22420.49|22500.64|22420.64|22499.98|22419.98|9
1735550950000|2024-12-30 09:29:10|22500.58|22420.58|22497.88|22417.88|22501.85|22421.85|22497.88|22417.88|9
1735550960000|2024-12-30 09:29:20|22495.98|22415.98|22494.9|22414.9|22495.98|22415.98|22494.76|22414.76|9
1735550970000|2024-12-30 09:29:30|22494.77|22414.77|22496.71|22416.71|22496.72|22416.72|22494.77|22414.77|10
1735550980000|2024-12-30 09:29:40|22496.55|22416.55|22499.02|22419.02|22499.02|22419.02|22496.55|22416.55|10
1735550990000|2024-12-30 09:29:50|22499.38|22419.38|22498.67|22418.67|22499.87|22419.87|22498.67|22418.67|10
1735551000000|2024-12-30 09:30:00|22498.49|22418.49|22498.53|22418.53|22499.66|22419.66|22498.41|22418.41|10
1735551010000|2024-12-30 09:30:10|22498.62|22418.62|22495.22|22415.22|22498.62|22418.62|22494.98|22414.98|10
1735551020000|2024-12-30 09:30:20|22495.4|22415.4|22498.91|22418.91|22498.91|22418.91|22495.4|22415.4|10
1735551030000|2024-12-30 09:30:30|22499.4|22419.4|22498.81|22418.81|22499.48|22419.48|22498.44|22418.44|10
1735551040000|2024-12-30 09:30:40|22499.12|22419.12|22496.57|22416.57|22499.65|22419.65|22496.57|22416.57|9
1735551050000|2024-12-30 09:30:50|22496.21|22416.21|22494.35|22414.35|22496.78|22416.78|22494.22|22414.22|10
1735551060000|2024-12-30 09:31:00|22494.34|22414.34|22494.33|22414.33|22494.34|22414.34|22492.24|22412.24|9
1735551070000|2024-12-30 09:31:10|22494.57|22414.57|22494.44|22414.44|22495.06|22415.06|22494.44|22414.44|10
1735551080000|2024-12-30 09:31:20|22493.44|22413.44|22490.9|22410.9|22493.44|22413.44|22490.89|22410.89|9
1735551090000|2024-12-30 09:31:30|22490.62|22410.62|22490.55|22410.55|22491.43|22411.43|22489.32|22409.32|10
1735551100000|2024-12-30 09:31:40|22490.1|22410.1|22490.97|22410.97|22490.98|22410.98|22490.1|22410.1|10
1735551110000|2024-12-30 09:31:50|22491.15|22411.15|22490.56|22410.56|22491.23|22411.23|22490.48|22410.48|7
1735551120000|2024-12-30 09:32:00|22490.37|22410.37|22489.24|22409.24|22490.37|22410.37|22489.15|22409.15|9
1735551130000|2024-12-30 09:32:10|22488.3|22408.3|22487.17|22407.17|22488.3|22408.3|22486.95|22406.95|10
1735551140000|2024-12-30 09:32:20|22486.79|22406.79|22485.19|22405.19|22486.79|22406.79|22484.87|22404.87|10
1735551150000|2024-12-30 09:32:30|22484.92|22404.92|22485.38|22405.38|22485.48|22405.48|22484.92|22404.92|10
1735551160000|2024-12-30 09:32:40|22485.65|22405.65|22485.66|22405.66|22486.05|22406.05|22485.37|22405.37|8
1735551170000|2024-12-30 09:32:50|22485.96|22405.96|22488.13|22408.13|22488.29|22408.29|22485.77|22405.77|10
1735551180000|2024-12-30 09:33:00|22488.12|22408.12|22484.24|22404.24|22488.12|22408.12|22484.24|22404.24|10
1735551190000|2024-12-30 09:33:10|22483.55|22403.55|22478.89|22398.89|22483.55|22403.55|22478.89|22398.89|10
1735551200000|2024-12-30 09:33:20|22478.77|22398.77|22480.72|22400.72|22480.72|22400.72|22478.69|22398.69|10
1735551210000|2024-12-30 09:33:30|22481.34|22401.34|22484.1|22404.1|22484.1|22404.1|22481.34|22401.34|10
1735551220000|2024-12-30 09:33:40|22483.91|22403.91|22484.75|22404.75|22484.87|22404.87|22483.91|22403.91|9
1735551230000|2024-12-30 09:33:50|22484.77|22404.77|22489.98|22409.98|22491.77|22411.77|22484.69|22404.69|10
1735551240000|2024-12-30 09:34:00|22485.4|22405.4|22484.28|22404.28|22485.4|22405.4|22483.8|22403.8|10
1735551250000|2024-12-30 09:34:10|22484.05|22404.05|22483.85|22403.85|22484.1|22404.1|22483.53|22403.53|8
1735551260000|2024-12-30 09:34:20|22484.04|22404.04|22485.68|22405.68|22485.68|22405.68|22484.04|22404.04|10
1735551270000|2024-12-30 09:34:30|22485.78|22405.78|22489.41|22409.41|22489.41|22409.41|22485.78|22405.78|10
1735551280000|2024-12-30 09:34:40|22489.87|22409.87|22493.48|22413.48|22493.64|22413.64|22489.87|22409.87|9
1735551290000|2024-12-30 09:34:50|22493.34|22413.34|22495.06|22415.06|22495.06|22415.06|22493.34|22413.34|10
1735551300000|2024-12-30 09:35:00|22494.85|22414.85|22492.85|22412.85|22494.85|22414.85|22491.93|22411.93|10
1735551310000|2024-12-30 09:35:10|22492.7|22412.7|22491.03|22411.03|22492.7|22412.7|22491.03|22411.03|8
1735551320000|2024-12-30 09:35:20|22490.92|22410.92|22493.68|22413.68|22493.68|22413.68|22490.92|22410.92|9
1735551330000|2024-12-30 09:35:30|22493.76|22413.76|22497.87|22417.87|22497.87|22417.87|22493.7|22413.7|10
1735551340000|2024-12-30 09:35:40|22498.04|22418.04|22498.31|22418.31|22498.39|22418.39|22498.02|22418.02|9
1735551350000|2024-12-30 09:35:50|22498.32|22418.32|22498.11|22418.11|22498.8|22418.8|22497.71|22417.71|9
1735551360000|2024-12-30 09:36:00|22498.02|22418.02|22496.36|22416.36|22498.02|22418.02|22495.85|22415.85|9
1735551370000|2024-12-30 09:36:10|22496.69|22416.69|22499.39|22419.39|22499.39|22419.39|22496.69|22416.69|10
1735551380000|2024-12-30 09:36:20|22499.32|22419.32|22504.28|22424.28|22504.28|22424.28|22499.32|22419.32|10
1735551390000|2024-12-30 09:36:30|22504.43|22424.43|22507.76|22427.76|22507.76|22427.76|22504|22424|10
1735551400000|2024-12-30 09:36:40|22508.53|22428.53|22507.59|22427.59|22508.74|22428.74|22505.85|22425.85|10
1735551410000|2024-12-30 09:36:50|22508.29|22428.29|22509.23|22429.23|22509.23|22429.23|22507.96|22427.96|10
1735551420000|2024-12-30 09:37:00|22509.69|22429.69|22509.42|22429.42|22510.02|22430.02|22509.19|22429.19|9
1735551430000|2024-12-30 09:37:10|22509.49|22429.49|22515.46|22435.46|22515.46|22435.46|22509.43|22429.43|10
1735551440000|2024-12-30 09:37:20|22515.94|22435.94|22517.8|22437.8|22519.8|22439.8|22515.94|22435.94|10
1735551450000|2024-12-30 09:37:30|22517.62|22437.62|22515.92|22435.92|22518.2|22438.2|22515.92|22435.92|10
1735551460000|2024-12-30 09:37:40|22515.58|22435.58|22513.76|22433.76|22515.58|22435.58|22513.76|22433.76|10
1735551470000|2024-12-30 09:37:50|22513.62|22433.62|22512.71|22432.71|22514.07|22434.07|22512.71|22432.71|10
1735551480000|2024-12-30 09:38:00|22512.66|22432.66|22510.93|22430.93|22512.67|22432.67|22510.78|22430.78|10
1735551490000|2024-12-30 09:38:10|22510.66|22430.66|22512.43|22432.43|22512.43|22432.43|22510.5|22430.5|10
1735551500000|2024-12-30 09:38:20|22513.02|22433.02|22514.66|22434.66|22514.66|22434.66|22512.85|22432.85|10
1735551510000|2024-12-30 09:38:30|22514.59|22434.59|22517.97|22437.97|22517.97|22437.97|22514.55|22434.55|10
1735551520000|2024-12-30 09:38:40|22517.79|22437.79|22518.41|22438.41|22518.53|22438.53|22517.38|22437.38|10
1735551530000|2024-12-30 09:38:50|22518.37|22438.37|22520.54|22440.54|22520.54|22440.54|22518.37|22438.37|9
1735551540000|2024-12-30 09:39:00|22524.98|22444.98|22524.45|22444.45|22525.1|22445.1|22524.08|22444.08|10
1735551550000|2024-12-30 09:39:10|22523.98|22443.98|22523.82|22443.82|22523.98|22443.98|22522.87|22442.87|10
1735551560000|2024-12-30 09:39:20|22523.86|22443.86|22522.83|22442.83|22524.17|22444.17|22521.88|22441.88|10
1735551570000|2024-12-30 09:39:30|22522.47|22442.47|22522.33|22442.33|22522.75|22442.75|22521.94|22441.94|10
1735551580000|2024-12-30 09:39:40|22522.64|22442.64|22523.92|22443.92|22524.15|22444.15|22522.64|22442.64|10
1735551590000|2024-12-30 09:39:50|22524.03|22444.03|22522.54|22442.54|22524.03|22444.03|22522.34|22442.34|10
1735551600000|2024-12-30 09:40:00|22522.47|22442.47|22520.82|22440.82|22522.51|22442.51|22520.82|22440.82|10
1735551610000|2024-12-30 09:40:10|22520.53|22440.53|22518.25|22438.25|22520.66|22440.66|22518.25|22438.25|10
1735551620000|2024-12-30 09:40:20|22517.94|22437.94|22517.29|22437.29|22517.94|22437.94|22517.06|22437.06|10
1735551630000|2024-12-30 09:40:30|22517.33|22437.33|22517.66|22437.66|22517.77|22437.77|22516.99|22436.99|10
1735551640000|2024-12-30 09:40:40|22517.5|22437.5|22518.46|22438.46|22518.82|22438.82|22517.4|22437.4|10
1735551650000|2024-12-30 09:40:50|22517.89|22437.89|22517.88|22437.88|22518.68|22438.68|22517.88|22437.88|10
1735551660000|2024-12-30 09:41:00|22517.48|22437.48|22515.19|22435.19|22517.48|22437.48|22515.19|22435.19|10
1735551670000|2024-12-30 09:41:10|22514.98|22434.98|22511.32|22431.32|22514.98|22434.98|22509.56|22429.56|10
1735551680000|2024-12-30 09:41:20|22511.18|22431.18|22512.52|22432.52|22512.52|22432.52|22511.17|22431.17|10
1735551690000|2024-12-30 09:41:30|22512.27|22432.27|22513.93|22433.93|22513.93|22433.93|22512.22|22432.22|9
1735551700000|2024-12-30 09:41:40|22514|22434|22515.76|22435.76|22515.76|22435.76|22513.79|22433.79|10
1735551710000|2024-12-30 09:41:50|22515.96|22435.96|22518.05|22438.05|22518.05|22438.05|22515.82|22435.82|10
1735551720000|2024-12-30 09:42:00|22518.03|22438.03|22521.44|22441.44|22521.44|22441.44|22518.03|22438.03|10
1735551730000|2024-12-30 09:42:10|22521.95|22441.95|22526.12|22446.12|22526.12|22446.12|22521.95|22441.95|10
1735551740000|2024-12-30 09:42:20|22526.5|22446.5|22526.69|22446.69|22527.26|22447.26|22526.5|22446.5|10
1735551750000|2024-12-30 09:42:30|22527.09|22447.09|22529.35|22449.35|22529.35|22449.35|22527.09|22447.09|10
1735551760000|2024-12-30 09:42:40|22529.33|22449.33|22535.35|22455.35|22535.35|22455.35|22529.33|22449.33|9
1735551770000|2024-12-30 09:42:50|22535.32|22455.32|22536.75|22456.75|22536.75|22456.75|22535.05|22455.05|10
1735551780000|2024-12-30 09:43:00|22536.1|22456.1|22536.81|22456.81|22537.02|22457.02|22536.1|22456.1|10
1735551790000|2024-12-30 09:43:10|22536.53|22456.53|22534.61|22454.61|22536.53|22456.53|22534.49|22454.49|9
1735551800000|2024-12-30 09:43:20|22534.83|22454.83|22532.39|22452.39|22534.83|22454.83|22532.14|22452.14|10
1735551810000|2024-12-30 09:43:30|22531.42|22451.42|22526.42|22446.42|22531.42|22451.42|22526.42|22446.42|10
1735551820000|2024-12-30 09:43:40|22525.92|22445.92|22523.29|22443.29|22525.92|22445.92|22523.29|22443.29|10
1735551830000|2024-12-30 09:43:50|22523.08|22443.08|22519.09|22439.09|22523.08|22443.08|22518.92|22438.92|10
1735551840000|2024-12-30 09:44:00|22519.63|22439.63|22514.23|22434.23|22520.49|22440.49|22514.21|22434.21|10
1735551850000|2024-12-30 09:44:10|22514.11|22434.11|22512.98|22432.98|22514.11|22434.11|22512.48|22432.48|10
1735551860000|2024-12-30 09:44:20|22513.48|22433.48|22513.91|22433.91|22513.93|22433.93|22513.47|22433.47|9
1735551870000|2024-12-30 09:44:30|22513.24|22433.24|22513.59|22433.59|22513.59|22433.59|22513.12|22433.12|10
1735551880000|2024-12-30 09:44:40|22513.71|22433.71|22512.83|22432.83|22514.07|22434.07|22512.83|22432.83|10
1735551890000|2024-12-30 09:44:50|22512.42|22432.42|22514.13|22434.13|22514.13|22434.13|22512.22|22432.22|10
1735551900000|2024-12-30 09:45:00|22514.41|22434.41|22522.34|22442.34|22522.34|22442.34|22514.41|22434.41|10
1735551910000|2024-12-30 09:45:10|22522.96|22442.96|22528.53|22448.53|22528.53|22448.53|22522.96|22442.96|10
1735551920000|2024-12-30 09:45:20|22529.13|22449.13|22526.49|22446.49|22529.3|22449.3|22526.49|22446.49|10
1735551930000|2024-12-30 09:45:30|22526.71|22446.71|22527.64|22447.64|22528.76|22448.76|22526.71|22446.71|10
1735551940000|2024-12-30 09:45:40|22527.74|22447.74|22527.53|22447.53|22528.27|22448.27|22527.35|22447.35|10
1735551950000|2024-12-30 09:45:50|22527.55|22447.55|22525.96|22445.96|22527.78|22447.78|22525.7|22445.7|9
1735551960000|2024-12-30 09:46:00|22525.92|22445.92|22527.88|22447.88|22527.88|22447.88|22525.92|22445.92|10
1735551970000|2024-12-30 09:46:10|22527.7|22447.7|22523.67|22443.67|22527.7|22447.7|22523.67|22443.67|10
1735551980000|2024-12-30 09:46:20|22523.35|22443.35|22522.11|22442.11|22523.35|22443.35|22522.11|22442.11|9
1735551990000|2024-12-30 09:46:30|22521.68|22441.68|22518.9|22438.9|22521.68|22441.68|22518.63|22438.63|10
1735552000000|2024-12-30 09:46:40|22518.96|22438.96|22526.45|22446.45|22526.53|22446.53|22518.96|22438.96|10
1735552010000|2024-12-30 09:46:50|22525.53|22445.53|22522.44|22442.44|22525.53|22445.53|22522.44|22442.44|10
1735552020000|2024-12-30 09:47:00|22522.36|22442.36|22515.34|22435.34|22522.36|22442.36|22515.34|22435.34|9
1735552030000|2024-12-30 09:47:10|22515.02|22435.02|22514.3|22434.3|22516.93|22436.93|22514.3|22434.3|9
1735552040000|2024-12-30 09:47:20|22514.17|22434.17|22519.24|22439.24|22519.24|22439.24|22514.13|22434.13|10
1735552050000|2024-12-30 09:47:30|22519.31|22439.31|22520.24|22440.24|22520.24|22440.24|22519.3|22439.3|10
1735552060000|2024-12-30 09:47:40|22520.08|22440.08|22520.9|22440.9|22520.94|22440.94|22520.08|22440.08|10
1735552070000|2024-12-30 09:47:50|22521.49|22441.49|22522.76|22442.76|22522.76|22442.76|22521.49|22441.49|10
1735552080000|2024-12-30 09:48:00|22522.25|22442.25|22519.82|22439.82|22522.25|22442.25|22519.82|22439.82|10
1735552090000|2024-12-30 09:48:10|22520.4|22440.4|22516.49|22436.49|22520.4|22440.4|22516.49|22436.49|10
1735552100000|2024-12-30 09:48:20|22516.29|22436.29|22513.77|22433.77|22516.29|22436.29|22513.77|22433.77|10
1735552110000|2024-12-30 09:48:30|22513.78|22433.78|22511.66|22431.66|22513.78|22433.78|22511.66|22431.66|10
1735552120000|2024-12-30 09:48:40|22511.16|22431.16|22510.58|22430.58|22511.16|22431.16|22510.58|22430.58|9
1735552130000|2024-12-30 09:48:50|22510.59|22430.59|22508.97|22428.97|22510.59|22430.59|22508.97|22428.97|10
1735552140000|2024-12-30 09:49:00|22508.56|22428.56|22512.81|22432.81|22512.81|22432.81|22508.48|22428.48|10
1735552150000|2024-12-30 09:49:10|22512.82|22432.82|22513.98|22433.98|22514.73|22434.73|22512.82|22432.82|10
1735552160000|2024-12-30 09:49:20|22513.32|22433.32|22514.13|22434.13|22514.41|22434.41|22513.32|22433.32|9
1735552170000|2024-12-30 09:49:30|22514.54|22434.54|22514.5|22434.5|22515.21|22435.21|22514.5|22434.5|10
1735552180000|2024-12-30 09:49:40|22513.51|22433.51|22512.88|22432.88|22514.32|22434.32|22512.88|22432.88|9
1735552190000|2024-12-30 09:49:50|22512.45|22432.45|22515.82|22435.82|22515.98|22435.98|22511.17|22431.17|10
1735552200000|2024-12-30 09:50:00|22515.81|22435.81|22509.33|22429.33|22515.81|22435.81|22509.33|22429.33|10
1735552210000|2024-12-30 09:50:10|22509.04|22429.04|22510.67|22430.67|22511.46|22431.46|22508.74|22428.74|10
1735552220000|2024-12-30 09:50:20|22510.1|22430.1|22513.61|22433.61|22514.85|22434.85|22509.87|22429.87|10
1735552230000|2024-12-30 09:50:30|22513.65|22433.65|22508.25|22428.25|22513.67|22433.67|22508.25|22428.25|9
1735552240000|2024-12-30 09:50:40|22508.54|22428.54|22508.81|22428.81|22508.82|22428.82|22508.25|22428.25|10
1735552250000|2024-12-30 09:50:50|22508.79|22428.79|22509.45|22429.45|22509.92|22429.92|22508.79|22428.79|10
1735552260000|2024-12-30 09:51:00|22509.51|22429.51|22509.28|22429.28|22509.51|22429.51|22509.05|22429.05|9
1735552270000|2024-12-30 09:51:10|22508.99|22428.99|22508.36|22428.36|22509.24|22429.24|22508.36|22428.36|9
1735552280000|2024-12-30 09:51:20|22507.99|22427.99|22507.4|22427.4|22507.99|22427.99|22506.93|22426.93|10
1735552290000|2024-12-30 09:51:30|22507.81|22427.81|22506.18|22426.18|22507.81|22427.81|22506.18|22426.18|10
1735552300000|2024-12-30 09:51:40|22506.07|22426.07|22507.21|22427.21|22507.23|22427.23|22506.07|22426.07|10
1735552310000|2024-12-30 09:51:50|22507.86|22427.86|22506.95|22426.95|22507.94|22427.94|22506.95|22426.95|10
1735552320000|2024-12-30 09:52:00|22506.96|22426.96|22508.8|22428.8|22508.8|22428.8|22506.96|22426.96|10
1735552330000|2024-12-30 09:52:10|22509.05|22429.05|22508.99|22428.99|22509.85|22429.85|22508.99|22428.99|10
1735552340000|2024-12-30 09:52:20|22508.8|22428.8|22512.5|22432.5|22512.5|22432.5|22508.8|22428.8|10
1735552350000|2024-12-30 09:52:30|22513.8|22433.8|22514.68|22434.68|22514.82|22434.82|22513.8|22433.8|10
1735552360000|2024-12-30 09:52:40|22514.31|22434.31|22516.51|22436.51|22516.63|22436.63|22514.31|22434.31|9
1735552370000|2024-12-30 09:52:50|22516.53|22436.53|22515.81|22435.81|22517.31|22437.31|22515.81|22435.81|9
1735552380000|2024-12-30 09:53:00|22515.82|22435.82|22514.59|22434.59|22516.37|22436.37|22514.59|22434.59|10
1735552390000|2024-12-30 09:53:10|22514.5|22434.5|22514.99|22434.99|22514.99|22434.99|22514.5|22434.5|10
1735552400000|2024-12-30 09:53:20|22515.18|22435.18|22516.45|22436.45|22516.48|22436.48|22515.18|22435.18|10
1735552410000|2024-12-30 09:53:30|22516.34|22436.34|22514.78|22434.78|22516.39|22436.39|22513.81|22433.81|9
1735552420000|2024-12-30 09:53:40|22514.79|22434.79|22514.28|22434.28|22514.82|22434.82|22514.28|22434.28|10
1735552430000|2024-12-30 09:53:50|22514.35|22434.35|22514.45|22434.45|22514.45|22434.45|22514.21|22434.21|8
1735552440000|2024-12-30 09:54:00|22517.09|22437.09|22518.21|22438.21|22518.24|22438.24|22516.98|22436.98|10
1735552450000|2024-12-30 09:54:10|22518.08|22438.08|22518.47|22438.47|22518.47|22438.47|22517.57|22437.57|10
1735552460000|2024-12-30 09:54:20|22518.42|22438.42|22524.5|22444.5|22524.56|22444.56|22517.75|22437.75|10
1735552470000|2024-12-30 09:54:30|22524.62|22444.62|22520.32|22440.32|22524.62|22444.62|22520.32|22440.32|10
1735552480000|2024-12-30 09:54:40|22519.94|22439.94|22518.42|22438.42|22520.08|22440.08|22518.3|22438.3|10
1735552490000|2024-12-30 09:54:50|22518.83|22438.83|22518.87|22438.87|22518.95|22438.95|22518.54|22438.54|10
1735552500000|2024-12-30 09:55:00|22518.75|22438.75|22518.09|22438.09|22518.96|22438.96|22517.87|22437.87|10
1735552510000|2024-12-30 09:55:10|22518|22438|22518.68|22438.68|22519.51|22439.51|22518|22438|10
1735552520000|2024-12-30 09:55:20|22518.69|22438.69|22520.48|22440.48|22520.48|22440.48|22518.69|22438.69|10
1735552530000|2024-12-30 09:55:30|22520.99|22440.99|22523.01|22443.01|22523.01|22443.01|22520.9|22440.9|9
1735552540000|2024-12-30 09:55:40|22523.19|22443.19|22522.14|22442.14|22523.19|22443.19|22522.14|22442.14|8
1735552550000|2024-12-30 09:55:50|22522.24|22442.24|22523.29|22443.29|22523.29|22443.29|22522.23|22442.23|10
1735552560000|2024-12-30 09:56:00|22523.58|22443.58|22523.8|22443.8|22524.71|22444.71|22523.58|22443.58|10
1735552570000|2024-12-30 09:56:10|22524.23|22444.23|22526.23|22446.23|22526.23|22446.23|22523.44|22443.44|10
1735552580000|2024-12-30 09:56:20|22526.57|22446.57|22526.27|22446.27|22526.71|22446.71|22525.57|22445.57|10
1735552590000|2024-12-30 09:56:30|22526.31|22446.31|22525.18|22445.18|22526.72|22446.72|22525.18|22445.18|9
1735552600000|2024-12-30 09:56:40|22525.57|22445.57|22524|22444|22525.57|22445.57|22524|22444|9
1735552610000|2024-12-30 09:56:50|22524.16|22444.16|22523.67|22443.67|22524.16|22444.16|22523.67|22443.67|9
1735552620000|2024-12-30 09:57:00|22523.73|22443.73|22524.75|22444.75|22524.8|22444.8|22523.38|22443.38|9
1735552630000|2024-12-30 09:57:10|22524.8|22444.8|22523.68|22443.68|22524.8|22444.8|22523.68|22443.68|9
1735552640000|2024-12-30 09:57:20|22523.75|22443.75|22527.48|22447.48|22527.64|22447.64|22523.75|22443.75|9
1735552650000|2024-12-30 09:57:30|22527.29|22447.29|22526.57|22446.57|22527.3|22447.3|22526.09|22446.09|10
1735552660000|2024-12-30 09:57:40|22526.82|22446.82|22520.75|22440.75|22527.01|22447.01|22520.75|22440.75|10
1735552670000|2024-12-30 09:57:50|22519.73|22439.73|22519.28|22439.28|22519.85|22439.85|22519.28|22439.28|10
1735552680000|2024-12-30 09:58:00|22518.81|22438.81|22514.59|22434.59|22518.81|22438.81|22514.59|22434.59|10
1735552690000|2024-12-30 09:58:10|22514.15|22434.15|22511.69|22431.69|22514.15|22434.15|22511.59|22431.59|10
1735552700000|2024-12-30 09:58:20|22511.47|22431.47|22510.39|22430.39|22511.66|22431.66|22509.96|22429.96|10
1735552710000|2024-12-30 09:58:30|22510.52|22430.52|22511.02|22431.02|22511.02|22431.02|22510.51|22430.51|9
1735552720000|2024-12-30 09:58:40|22511.22|22431.22|22511.69|22431.69|22511.69|22431.69|22511.22|22431.22|9
1735552730000|2024-12-30 09:58:50|22511.7|22431.7|22511.52|22431.52|22512.08|22432.08|22511.52|22431.52|7
1735552740000|2024-12-30 09:59:00|22511.86|22431.86|22515.22|22435.22|22515.22|22435.22|22511.84|22431.84|10
1735552750000|2024-12-30 09:59:10|22515.43|22435.43|22515.83|22435.83|22515.83|22435.83|22515.25|22435.25|10
1735552760000|2024-12-30 09:59:20|22516.04|22436.04|22517.26|22437.26|22517.3|22437.3|22516.04|22436.04|10
1735552770000|2024-12-30 09:59:30|22517.29|22437.29|22517.63|22437.63|22517.63|22437.63|22516.94|22436.94|10
1735552780000|2024-12-30 09:59:40|22517.89|22437.89|22518.17|22438.17|22518.46|22438.46|22517.89|22437.89|8
1735552790000|2024-12-30 09:59:50|22518.16|22438.16|22518.06|22438.06|22518.2|22438.2|22517.91|22437.91|9
1735552800000|2024-12-30 10:00:00|22518.04|22438.04|22518.23|22438.23|22518.23|22438.23|22517.25|22437.25|10
1735552810000|2024-12-30 10:00:10|22518.51|22438.51|22518.19|22438.19|22518.51|22438.51|22517.8|22437.8|10
1735552820000|2024-12-30 10:00:20|22517.83|22437.83|22517.3|22437.3|22517.83|22437.83|22516.18|22436.18|10
1735552830000|2024-12-30 10:00:30|22517.17|22437.17|22518.01|22438.01|22518.15|22438.15|22517.17|22437.17|10
1735552840000|2024-12-30 10:00:40|22518.39|22438.39|22524.04|22444.04|22524.04|22444.04|22518.39|22438.39|9
1735552850000|2024-12-30 10:00:50|22524.24|22444.24|22525.28|22445.28|22526.1|22446.1|22524.2|22444.2|10
1735552860000|2024-12-30 10:01:00|22524.85|22444.85|22511.52|22431.52|22524.85|22444.85|22511.45|22431.45|9
1735552870000|2024-12-30 10:01:10|22511.6|22431.6|22509.71|22429.71|22511.65|22431.65|22509.71|22429.71|8
1735552880000|2024-12-30 10:01:20|22508.55|22428.55|22505.58|22425.58|22508.55|22428.55|22505.39|22425.39|10
1735552890000|2024-12-30 10:01:30|22505.42|22425.42|22503.75|22423.75|22505.47|22425.47|22503.75|22423.75|9
1735552900000|2024-12-30 10:01:40|22502.91|22422.91|22501.33|22421.33|22502.91|22422.91|22501.26|22421.26|10
1735552910000|2024-12-30 10:01:50|22501.28|22421.28|22499.68|22419.68|22501.28|22421.28|22499.68|22419.68|10
1735552920000|2024-12-30 10:02:00|22499.63|22419.63|22499.63|22419.63|22500.07|22420.07|22499.46|22419.46|10
1735552930000|2024-12-30 10:02:10|22499.31|22419.31|22497.54|22417.54|22499.31|22419.31|22497.51|22417.51|9
1735552940000|2024-12-30 10:02:20|22497.59|22417.59|22498.72|22418.72|22498.72|22418.72|22497.51|22417.51|10
1735552950000|2024-12-30 10:02:30|22498.67|22418.67|22501.91|22421.91|22501.91|22421.91|22498.67|22418.67|9
1735552960000|2024-12-30 10:02:40|22502.62|22422.62|22502.83|22422.83|22503.23|22423.23|22502.62|22422.62|8
1735552970000|2024-12-30 10:02:50|22502.31|22422.31|22500.55|22420.55|22502.51|22422.51|22500.55|22420.55|10
1735552980000|2024-12-30 10:03:00|22500.5|22420.5|22500.57|22420.57|22500.79|22420.79|22500.41|22420.41|10
1735552990000|2024-12-30 10:03:10|22500.91|22420.91|22510.08|22430.08|22510.08|22430.08|22500.91|22420.91|10
1735553000000|2024-12-30 10:03:20|22510.06|22430.06|22508.12|22428.12|22510.06|22430.06|22508.12|22428.12|10
1735553010000|2024-12-30 10:03:30|22507.61|22427.61|22506.69|22426.69|22507.79|22427.79|22506.1|22426.1|10
1735553020000|2024-12-30 10:03:40|22506.46|22426.46|22506.37|22426.37|22506.71|22426.71|22506.35|22426.35|8
1735553030000|2024-12-30 10:03:50|22506.35|22426.35|22506.54|22426.54|22507.81|22427.81|22506.35|22426.35|9
1735553040000|2024-12-30 10:04:00|22506.1|22426.1|22504.46|22424.46|22506.1|22426.1|22504.15|22424.15|10
1735553050000|2024-12-30 10:04:10|22503.71|22423.71|22501.75|22421.75|22503.71|22423.71|22501.75|22421.75|10
1735553060000|2024-12-30 10:04:20|22501.83|22421.83|22500.73|22420.73|22501.85|22421.85|22500.73|22420.73|8
1735553070000|2024-12-30 10:04:30|22501.26|22421.26|22500.15|22420.15|22501.35|22421.35|22500.15|22420.15|9
1735553080000|2024-12-30 10:04:40|22500.08|22420.08|22500.14|22420.14|22500.14|22420.14|22499.76|22419.76|9
1735553090000|2024-12-30 10:04:50|22500.26|22420.26|22502.75|22422.75|22502.77|22422.77|22500.26|22420.26|10
1735553100000|2024-12-30 10:05:00|22502.76|22422.76|22503.05|22423.05|22503.23|22423.23|22502.76|22422.76|10
1735553110000|2024-12-30 10:05:10|22503.14|22423.14|22503.66|22423.66|22503.66|22423.66|22502.76|22422.76|9
1735553120000|2024-12-30 10:05:20|22503.34|22423.34|22505.37|22425.37|22505.37|22425.37|22503.34|22423.34|9
1735553130000|2024-12-30 10:05:30|22505.45|22425.45|22508.39|22428.39|22508.39|22428.39|22505.36|22425.36|10
1735553140000|2024-12-30 10:05:40|22508.5|22428.5|22509.06|22429.06|22509.16|22429.16|22508.5|22428.5|9
1735553150000|2024-12-30 10:05:50|22509.13|22429.13|22511.33|22431.33|22511.33|22431.33|22509.13|22429.13|10
1735553160000|2024-12-30 10:06:00|22512.04|22432.04|22513.47|22433.47|22513.47|22433.47|22512.04|22432.04|10
1735553170000|2024-12-30 10:06:10|22513.2|22433.2|22519.06|22439.06|22519.56|22439.56|22513.04|22433.04|10
1735553180000|2024-12-30 10:06:20|22518.96|22438.96|22518.87|22438.87|22519.13|22439.13|22517.92|22437.92|9
1735553190000|2024-12-30 10:06:30|22518.4|22438.4|22518.77|22438.77|22518.77|22438.77|22518.4|22438.4|10
1735553200000|2024-12-30 10:06:40|22518.8|22438.8|22520.39|22440.39|22520.51|22440.51|22518.8|22438.8|10
1735553210000|2024-12-30 10:06:50|22520.24|22440.24|22518.74|22438.74|22520.24|22440.24|22518.7|22438.7|10
1735553220000|2024-12-30 10:07:00|22518.69|22438.69|22515.73|22435.73|22518.75|22438.75|22515.73|22435.73|8
1735553230000|2024-12-30 10:07:10|22515.16|22435.16|22514.72|22434.72|22515.99|22435.99|22514.72|22434.72|10
1735553240000|2024-12-30 10:07:20|22514.37|22434.37|22513.37|22433.37|22514.37|22434.37|22512.62|22432.62|10
1735553250000|2024-12-30 10:07:30|22513.48|22433.48|22514.74|22434.74|22514.76|22434.76|22513.1|22433.1|10
1735553260000|2024-12-30 10:07:40|22514.73|22434.73|22514.33|22434.33|22514.8|22434.8|22514.32|22434.32|10
1735553270000|2024-12-30 10:07:50|22514.3|22434.3|22514.45|22434.45|22515|22435|22514.24|22434.24|10
1735553280000|2024-12-30 10:08:00|22514.29|22434.29|22514.53|22434.53|22514.53|22434.53|22513.44|22433.44|10
1735553290000|2024-12-30 10:08:10|22514.58|22434.58|22517.23|22437.23|22517.23|22437.23|22514.58|22434.58|10
1735553300000|2024-12-30 10:08:20|22517.31|22437.31|22518.22|22438.22|22518.22|22438.22|22517.31|22437.31|10
1735553310000|2024-12-30 10:08:30|22518.23|22438.23|22518.7|22438.7|22519.58|22439.58|22518.23|22438.23|10
1735553320000|2024-12-30 10:08:40|22518.66|22438.66|22519.57|22439.57|22519.71|22439.71|22518.4|22438.4|10
1735553330000|2024-12-30 10:08:50|22519|22439|22518.84|22438.84|22519|22439|22518.28|22438.28|10
1735553340000|2024-12-30 10:09:00|22518.8|22438.8|22517.77|22437.77|22519.2|22439.2|22517.77|22437.77|10
1735553350000|2024-12-30 10:09:10|22517.73|22437.73|22513.92|22433.92|22517.85|22437.85|22513.92|22433.92|10
1735553360000|2024-12-30 10:09:20|22513.2|22433.2|22512.74|22432.74|22513.2|22433.2|22511.34|22431.34|10
1735553370000|2024-12-30 10:09:30|22512.21|22432.21|22512.18|22432.18|22513.24|22433.24|22511.99|22431.99|10
1735553380000|2024-12-30 10:09:40|22512.03|22432.03|22513.06|22433.06|22513.06|22433.06|22511.62|22431.62|9
1735553390000|2024-12-30 10:09:50|22513.74|22433.74|22515.28|22435.28|22515.28|22435.28|22513.74|22433.74|10
1735553400000|2024-12-30 10:10:00|22515.29|22435.29|22519.56|22439.56|22519.56|22439.56|22515.29|22435.29|10
1735553410000|2024-12-30 10:10:10|22520|22440|22520.51|22440.51|22520.51|22440.51|22518.77|22438.77|10
1735553420000|2024-12-30 10:10:20|22520.3|22440.3|22522.83|22442.83|22522.83|22442.83|22520.3|22440.3|10
1735553430000|2024-12-30 10:10:30|22523|22443|22522.9|22442.9|22523|22443|22522.48|22442.48|10
1735553440000|2024-12-30 10:10:40|22522.89|22442.89|22520.58|22440.58|22522.89|22442.89|22519.82|22439.82|10
1735553450000|2024-12-30 10:10:50|22520|22440|22520.18|22440.18|22520.86|22440.86|22520|22440|10
1735553460000|2024-12-30 10:11:00|22519.94|22439.94|22517.8|22437.8|22519.94|22439.94|22517.74|22437.74|10
1735553470000|2024-12-30 10:11:10|22517.68|22437.68|22516.81|22436.81|22517.68|22437.68|22516.56|22436.56|9
1735553480000|2024-12-30 10:11:20|22517.09|22437.09|22518.61|22438.61|22518.79|22438.79|22517.09|22437.09|10
1735553490000|2024-12-30 10:11:30|22518.53|22438.53|22519.87|22439.87|22519.88|22439.88|22518.53|22438.53|10
1735553500000|2024-12-30 10:11:40|22520.1|22440.1|22521.55|22441.55|22521.55|22441.55|22520.1|22440.1|10
1735553510000|2024-12-30 10:11:50|22521.53|22441.53|22520.44|22440.44|22521.53|22441.53|22520.44|22440.44|10
1735553520000|2024-12-30 10:12:00|22520.18|22440.18|22521.98|22441.98|22521.98|22441.98|22520.04|22440.04|10
1735553530000|2024-12-30 10:12:10|22522.29|22442.29|22520.68|22440.68|22522.99|22442.99|22520.68|22440.68|10
1735553540000|2024-12-30 10:12:20|22520.66|22440.66|22521.57|22441.57|22521.72|22441.72|22520.55|22440.55|10
1735553550000|2024-12-30 10:12:30|22526.65|22446.65|22531.16|22451.16|22531.16|22451.16|22526.65|22446.65|10
1735553560000|2024-12-30 10:12:40|22532.62|22452.62|22539.19|22459.19|22539.19|22459.19|22532.62|22452.62|10
1735553570000|2024-12-30 10:12:50|22539.52|22459.52|22540.63|22460.63|22540.63|22460.63|22539.51|22459.51|10
1735553580000|2024-12-30 10:13:00|22540.71|22460.71|22541.82|22461.82|22541.89|22461.89|22540.62|22460.62|10
1735553590000|2024-12-30 10:13:10|22541.85|22461.85|22541.22|22461.22|22541.98|22461.98|22541.22|22461.22|10
1735553600000|2024-12-30 10:13:20|22540.81|22460.81|22540.38|22460.38|22540.81|22460.81|22540.38|22460.38|9
1735553610000|2024-12-30 10:13:30|22540.34|22460.34|22539.03|22459.03|22540.39|22460.39|22539.03|22459.03|10
1735553620000|2024-12-30 10:13:40|22539.17|22459.17|22537.88|22457.88|22539.17|22459.17|22537.88|22457.88|8
1735553630000|2024-12-30 10:13:50|22537.62|22457.62|22536.98|22456.98|22537.62|22457.62|22536.08|22456.08|9
1735553640000|2024-12-30 10:14:00|22537.22|22457.22|22534.94|22454.94|22537.34|22457.34|22534.94|22454.94|10
1735553650000|2024-12-30 10:14:10|22534.72|22454.72|22535.18|22455.18|22535.21|22455.21|22534.7|22454.7|10
1735553660000|2024-12-30 10:14:20|22535.17|22455.17|22534.38|22454.38|22535.21|22455.21|22534.32|22454.32|8
1735553670000|2024-12-30 10:14:30|22534.42|22454.42|22533.15|22453.15|22534.63|22454.63|22533.15|22453.15|10
1735553680000|2024-12-30 10:14:40|22533.21|22453.21|22528.94|22448.94|22533.21|22453.21|22528.94|22448.94|10
1735553690000|2024-12-30 10:14:50|22528.35|22448.35|22527.02|22447.02|22528.35|22448.35|22527.02|22447.02|9
1735553700000|2024-12-30 10:15:00|22527.23|22447.23|22527.74|22447.74|22528.03|22448.03|22526.85|22446.85|10
1735553710000|2024-12-30 10:15:10|22527.54|22447.54|22519.43|22439.43|22527.73|22447.73|22519.43|22439.43|10
1735553720000|2024-12-30 10:15:20|22519.35|22439.35|22519.33|22439.33|22519.85|22439.85|22519.11|22439.11|10
1735553730000|2024-12-30 10:15:30|22518.99|22438.99|22518.09|22438.09|22519.16|22439.16|22518.09|22438.09|9
1735553740000|2024-12-30 10:15:40|22517.84|22437.84|22517.05|22437.05|22518.2|22438.2|22516.95|22436.95|10
1735553750000|2024-12-30 10:15:50|22516.71|22436.71|22510.12|22430.12|22516.71|22436.71|22510.12|22430.12|10
1735553760000|2024-12-30 10:16:00|22509.39|22429.39|22513|22433|22513|22433|22509.07|22429.07|10
1735553770000|2024-12-30 10:16:10|22513.42|22433.42|22513.42|22433.42|22513.89|22433.89|22512.28|22432.28|10
1735553780000|2024-12-30 10:16:20|22513.51|22433.51|22513.14|22433.14|22513.51|22433.51|22512.48|22432.48|10
1735553790000|2024-12-30 10:16:30|22513.64|22433.64|22514.16|22434.16|22514.16|22434.16|22513.49|22433.49|10
1735553800000|2024-12-30 10:16:40|22514.09|22434.09|22515.06|22435.06|22515.06|22435.06|22514.09|22434.09|9
1735553810000|2024-12-30 10:16:50|22515.75|22435.75|22515.3|22435.3|22516.42|22436.42|22515.3|22435.3|9
1735553820000|2024-12-30 10:17:00|22515.32|22435.32|22528.27|22448.27|22528.27|22448.27|22515.32|22435.32|10
1735553830000|2024-12-30 10:17:10|22528.33|22448.33|22527.91|22447.91|22529.14|22449.14|22527.91|22447.91|9
1735553840000|2024-12-30 10:17:20|22527.55|22447.55|22527.73|22447.73|22528.37|22448.37|22527.55|22447.55|10
1735553850000|2024-12-30 10:17:30|22527.66|22447.66|22528.23|22448.23|22528.48|22448.48|22527|22447|9
1735553860000|2024-12-30 10:17:40|22528.22|22448.22|22532.59|22452.59|22532.59|22452.59|22528.22|22448.22|10
1735553870000|2024-12-30 10:17:50|22532.86|22452.86|22535.42|22455.42|22535.42|22455.42|22532.86|22452.86|10
1735553880000|2024-12-30 10:18:00|22535.61|22455.61|22530.58|22450.58|22536.28|22456.28|22530.58|22450.58|10
1735553890000|2024-12-30 10:18:10|22530.49|22450.49|22528.27|22448.27|22530.49|22450.49|22528.27|22448.27|10
1735553900000|2024-12-30 10:18:20|22528.19|22448.19|22524.61|22444.61|22528.42|22448.42|22524.61|22444.61|10
1735553910000|2024-12-30 10:18:30|22524.51|22444.51|22524.41|22444.41|22524.72|22444.72|22524.39|22444.39|10
1735553920000|2024-12-30 10:18:40|22523.77|22443.77|22523|22443|22524.08|22444.08|22523|22443|10
1735553930000|2024-12-30 10:18:50|22522.63|22442.63|22523.05|22443.05|22523.28|22443.28|22522.63|22442.63|10
1735553940000|2024-12-30 10:19:00|22522.95|22442.95|22524.58|22444.58|22524.58|22444.58|22522.78|22442.78|10
1735553950000|2024-12-30 10:19:10|22523.84|22443.84|22518.56|22438.56|22523.84|22443.84|22518.56|22438.56|10
1735553960000|2024-12-30 10:19:20|22518.26|22438.26|22514.12|22434.12|22518.26|22438.26|22513.61|22433.61|10
1735553970000|2024-12-30 10:19:30|22514.11|22434.11|22515.5|22435.5|22515.54|22435.54|22514.05|22434.05|10
1735553980000|2024-12-30 10:19:40|22515.55|22435.55|22514.8|22434.8|22515.89|22435.89|22514.49|22434.49|10
1735553990000|2024-12-30 10:19:50|22514.86|22434.86|22515.85|22435.85|22515.85|22435.85|22514.86|22434.86|10
1735554000000|2024-12-30 10:20:00|22515.56|22435.56|22516.21|22436.21|22516.21|22436.21|22515.27|22435.27|10
1735554010000|2024-12-30 10:20:10|22516.66|22436.66|22518.62|22438.62|22518.81|22438.81|22516.66|22436.66|10
1735554020000|2024-12-30 10:20:20|22518.98|22438.98|22519.92|22439.92|22519.98|22439.98|22518.98|22438.98|10
1735554030000|2024-12-30 10:20:30|22520.55|22440.55|22523.6|22443.6|22523.62|22443.62|22520.55|22440.55|10
1735554040000|2024-12-30 10:20:40|22523.53|22443.53|22524.35|22444.35|22524.35|22444.35|22523.49|22443.49|10
1735554050000|2024-12-30 10:20:50|22524.45|22444.45|22525.64|22445.64|22525.67|22445.67|22524.45|22444.45|10
1735554060000|2024-12-30 10:21:00|22525.63|22445.63|22529.95|22449.95|22529.95|22449.95|22525.63|22445.63|9
1735554070000|2024-12-30 10:21:10|22530.4|22450.4|22533.94|22453.94|22533.94|22453.94|22530.4|22450.4|10
1735554080000|2024-12-30 10:21:20|22534.09|22454.09|22536.54|22456.54|22536.54|22456.54|22533.39|22453.39|10
1735554090000|2024-12-30 10:21:30|22536.88|22456.88|22536.13|22456.13|22536.95|22456.95|22535.91|22455.91|10
1735554100000|2024-12-30 10:21:40|22536.16|22456.16|22531.88|22451.88|22536.16|22456.16|22531.88|22451.88|10
1735554110000|2024-12-30 10:21:50|22531.51|22451.51|22529.63|22449.63|22531.52|22451.52|22529.63|22449.63|10
1735554120000|2024-12-30 10:22:00|22529.59|22449.59|22529.79|22449.79|22530.2|22450.2|22529.41|22449.41|10
1735554130000|2024-12-30 10:22:10|22528.21|22448.21|22521.72|22441.72|22528.21|22448.21|22521.72|22441.72|10
1735554140000|2024-12-30 10:22:20|22520.85|22440.85|22520.61|22440.61|22520.85|22440.85|22520.19|22440.19|10
1735554150000|2024-12-30 10:22:30|22520.67|22440.67|22518.64|22438.64|22520.98|22440.98|22518.64|22438.64|10
1735554160000|2024-12-30 10:22:40|22518.51|22438.51|22518.94|22438.94|22518.94|22438.94|22517.25|22437.25|10
1735554170000|2024-12-30 10:22:50|22519.42|22439.42|22520.41|22440.41|22520.41|22440.41|22519.42|22439.42|10
1735554180000|2024-12-30 10:23:00|22520.43|22440.43|22526.3|22446.3|22526.3|22446.3|22519.18|22439.18|10
1735554190000|2024-12-30 10:23:10|22526.67|22446.67|22528.31|22448.31|22528.37|22448.37|22526.3|22446.3|10
1735554200000|2024-12-30 10:23:20|22528.16|22448.16|22528.59|22448.59|22528.59|22448.59|22528.16|22448.16|9
1735554210000|2024-12-30 10:23:30|22528.63|22448.63|22528.72|22448.72|22528.86|22448.86|22528.28|22448.28|10
1735554220000|2024-12-30 10:23:40|22528.96|22448.96|22529.23|22449.23|22529.23|22449.23|22528.57|22448.57|10
1735554230000|2024-12-30 10:23:50|22529.34|22449.34|22527.86|22447.86|22529.56|22449.56|22527.86|22447.86|9
1735554240000|2024-12-30 10:24:00|22527.55|22447.55|22524.98|22444.98|22527.55|22447.55|22524.98|22444.98|9
1735554250000|2024-12-30 10:24:10|22524.3|22444.3|22522.15|22442.15|22524.3|22444.3|22522.15|22442.15|10
1735554260000|2024-12-30 10:24:20|22522.19|22442.19|22521.42|22441.42|22522.19|22442.19|22521.42|22441.42|10
1735554270000|2024-12-30 10:24:30|22521.41|22441.41|22520.89|22440.89|22521.41|22441.41|22520.67|22440.67|10
1735554280000|2024-12-30 10:24:40|22520.87|22440.87|22525.99|22445.99|22525.99|22445.99|22520.72|22440.72|10
1735554290000|2024-12-30 10:24:50|22526.58|22446.58|22523.34|22443.34|22527.32|22447.32|22523.34|22443.34|10
1735554300000|2024-12-30 10:25:00|22523.09|22443.09|22522.09|22442.09|22523.09|22443.09|22521.16|22441.16|10
1735554310000|2024-12-30 10:25:10|22522.39|22442.39|22522.21|22442.21|22522.68|22442.68|22522.17|22442.17|10
1735554320000|2024-12-30 10:25:20|22521.58|22441.58|22519.69|22439.69|22521.58|22441.58|22519.69|22439.69|10
1735554330000|2024-12-30 10:25:30|22517.17|22437.17|22516.35|22436.35|22517.17|22437.17|22516.35|22436.35|9
1735554340000|2024-12-30 10:25:40|22516.51|22436.51|22517.42|22437.42|22517.42|22437.42|22516.13|22436.13|10
1735554350000|2024-12-30 10:25:50|22517.43|22437.43|22518.21|22438.21|22518.39|22438.39|22517.33|22437.33|9
1735554360000|2024-12-30 10:26:00|22518.66|22438.66|22517.99|22437.99|22518.67|22438.67|22517.99|22437.99|10
1735554370000|2024-12-30 10:26:10|22518.11|22438.11|22521.3|22441.3|22521.3|22441.3|22518.11|22438.11|10
1735554380000|2024-12-30 10:26:20|22521.33|22441.33|22521.58|22441.58|22521.58|22441.58|22521.01|22441.01|10
1735554390000|2024-12-30 10:26:30|22521.6|22441.6|22522.15|22442.15|22523.62|22443.62|22521.44|22441.44|10
1735554400000|2024-12-30 10:26:40|22522.16|22442.16|22521.8|22441.8|22522.16|22442.16|22521.8|22441.8|9
1735554410000|2024-12-30 10:26:50|22521.88|22441.88|22516.23|22436.23|22521.88|22441.88|22516.23|22436.23|10
1735554420000|2024-12-30 10:27:00|22516.19|22436.19|22514.75|22434.75|22516.19|22436.19|22514.75|22434.75|10
1735554430000|2024-12-30 10:27:10|22514.72|22434.72|22513.88|22433.88|22515.64|22435.64|22513.88|22433.88|10
1735554440000|2024-12-30 10:27:20|22513.68|22433.68|22515.29|22435.29|22515.36|22435.36|22513.68|22433.68|10
1735554450000|2024-12-30 10:27:30|22515.88|22435.88|22514.82|22434.82|22515.96|22435.96|22514.82|22434.82|10
1735554460000|2024-12-30 10:27:40|22514.64|22434.64|22515.27|22435.27|22515.27|22435.27|22514.24|22434.24|10
1735554470000|2024-12-30 10:27:50|22515.26|22435.26|22513.17|22433.17|22517.6|22437.6|22513.17|22433.17|10
1735554480000|2024-12-30 10:28:00|22513.16|22433.16|22514.71|22434.71|22515.12|22435.12|22513.06|22433.06|10
1735554490000|2024-12-30 10:28:10|22514.64|22434.64|22514.72|22434.72|22514.83|22434.83|22514.64|22434.64|9
1735554500000|2024-12-30 10:28:20|22514.67|22434.67|22513.86|22433.86|22515.15|22435.15|22513.86|22433.86|10
1735554510000|2024-12-30 10:28:30|22513.76|22433.76|22515.19|22435.19|22515.35|22435.35|22513.74|22433.74|10
1735554520000|2024-12-30 10:28:40|22515.17|22435.17|22516.95|22436.95|22516.95|22436.95|22515.11|22435.11|10
1735554530000|2024-12-30 10:28:50|22517.14|22437.14|22517.83|22437.83|22517.83|22437.83|22517.14|22437.14|10
1735554540000|2024-12-30 10:29:00|22517.86|22437.86|22518.05|22438.05|22518.16|22438.16|22517.86|22437.86|8
1735554550000|2024-12-30 10:29:10|22518.65|22438.65|22515.97|22435.97|22518.65|22438.65|22515.97|22435.97|10
1735554560000|2024-12-30 10:29:20|22516.02|22436.02|22517.95|22437.95|22517.95|22437.95|22516.02|22436.02|10
1735554570000|2024-12-30 10:29:30|22518.05|22438.05|22518.04|22438.04|22518.43|22438.43|22517.76|22437.76|10
1735554580000|2024-12-30 10:29:40|22518.03|22438.03|22518.52|22438.52|22518.52|22438.52|22517.82|22437.82|8
1735554590000|2024-12-30 10:29:50|22518.59|22438.59|22518.55|22438.55|22519.38|22439.38|22518.54|22438.54|10
1735554600000|2024-12-30 10:30:00|22518.03|22438.03|22517.75|22437.75|22518.03|22438.03|22516.89|22436.89|9
1735554610000|2024-12-30 10:30:10|22517.83|22437.83|22516.24|22436.24|22517.83|22437.83|22515.8|22435.8|10
1735554620000|2024-12-30 10:30:20|22516.37|22436.37|22520.45|22440.45|22520.45|22440.45|22516.37|22436.37|10
1735554630000|2024-12-30 10:30:30|22521.16|22441.16|22519.87|22439.87|22521.48|22441.48|22519.76|22439.76|10
1735554640000|2024-12-30 10:30:40|22519.88|22439.88|22519.07|22439.07|22520.2|22440.2|22519.07|22439.07|10
1735554650000|2024-12-30 10:30:50|22517.77|22437.77|22512.95|22432.95|22517.77|22437.77|22512.95|22432.95|10
1735554660000|2024-12-30 10:31:00|22512.78|22432.78|22513.48|22433.48|22514.18|22434.18|22512.78|22432.78|10
1735554670000|2024-12-30 10:31:10|22513.47|22433.47|22508.14|22428.14|22513.47|22433.47|22508.14|22428.14|10
1735554680000|2024-12-30 10:31:20|22507.3|22427.3|22504.12|22424.12|22507.3|22427.3|22504.12|22424.12|10
1735554690000|2024-12-30 10:31:30|22503.71|22423.71|22501.73|22421.73|22503.71|22423.71|22501.58|22421.58|10
1735554700000|2024-12-30 10:31:40|22501.35|22421.35|22500.73|22420.73|22501.35|22421.35|22500.7|22420.7|10
1735554710000|2024-12-30 10:31:50|22500.34|22420.34|22498.82|22418.82|22500.67|22420.67|22498.47|22418.47|10
1735554720000|2024-12-30 10:32:00|22498.92|22418.92|22498.05|22418.05|22499.12|22419.12|22498.05|22418.05|10
1735554730000|2024-12-30 10:32:10|22498.29|22418.29|22497|22417|22498.41|22418.41|22496.95|22416.95|10
1735554740000|2024-12-30 10:32:20|22497.47|22417.47|22495.93|22415.93|22497.47|22417.47|22495.93|22415.93|10
1735554750000|2024-12-30 10:32:30|22495.94|22415.94|22495.36|22415.36|22496.04|22416.04|22495.36|22415.36|9
1735554760000|2024-12-30 10:32:40|22492.6|22412.6|22489.17|22409.17|22492.6|22412.6|22489.17|22409.17|10
1735554770000|2024-12-30 10:32:50|22488.77|22408.77|22488.68|22408.68|22489.61|22409.61|22488.59|22408.59|10
1735554780000|2024-12-30 10:33:00|22488.84|22408.84|22484.5|22404.5|22488.84|22408.84|22484.5|22404.5|10
1735554790000|2024-12-30 10:33:10|22484.28|22404.28|22482.49|22402.49|22484.28|22404.28|22482.37|22402.37|9
1735554800000|2024-12-30 10:33:20|22481.71|22401.71|22481.89|22401.89|22482.11|22402.11|22481.06|22401.06|10
1735554810000|2024-12-30 10:33:30|22481.78|22401.78|22481.8|22401.8|22481.85|22401.85|22480.98|22400.98|10
1735554820000|2024-12-30 10:33:40|22481.82|22401.82|22481|22401|22481.82|22401.82|22480.86|22400.86|10
1735554830000|2024-12-30 10:33:50|22480.68|22400.68|22478.58|22398.58|22480.68|22400.68|22478.58|22398.58|10
1735554840000|2024-12-30 10:34:00|22478.54|22398.54|22477.96|22397.96|22480.14|22400.14|22477.96|22397.96|10
1735554850000|2024-12-30 10:34:10|22477.69|22397.69|22477.46|22397.46|22477.69|22397.69|22477.23|22397.23|10
1735554860000|2024-12-30 10:34:20|22477.61|22397.61|22477.2|22397.2|22477.85|22397.85|22477.2|22397.2|10
1735554870000|2024-12-30 10:34:30|22477.05|22397.05|22476.39|22396.39|22477.05|22397.05|22476.28|22396.28|10
1735554880000|2024-12-30 10:34:40|22476.66|22396.66|22475.86|22395.86|22477.24|22397.24|22475.86|22395.86|10
1735554890000|2024-12-30 10:34:50|22475.65|22395.65|22476.09|22396.09|22476.09|22396.09|22475.65|22395.65|8
1735554900000|2024-12-30 10:35:00|22476.07|22396.07|22475.89|22395.89|22476.17|22396.17|22475.89|22395.89|10
1735554910000|2024-12-30 10:35:10|22475.75|22395.75|22474.55|22394.55|22475.75|22395.75|22474.03|22394.03|10
1735554920000|2024-12-30 10:35:20|22474.37|22394.37|22473.19|22393.19|22474.87|22394.87|22473.19|22393.19|10
1735554930000|2024-12-30 10:35:30|22473.06|22393.06|22472.52|22392.52|22473.06|22393.06|22472.14|22392.14|10
1735554940000|2024-12-30 10:35:40|22472.69|22392.69|22469.62|22389.62|22472.69|22392.69|22469.54|22389.54|10
1735554950000|2024-12-30 10:35:50|22469.36|22389.36|22467.69|22387.69|22469.36|22389.36|22467.51|22387.51|10
1735554960000|2024-12-30 10:36:00|22467.82|22387.82|22461.37|22381.37|22467.82|22387.82|22461.28|22381.28|10
1735554970000|2024-12-30 10:36:10|22461.28|22381.28|22460.61|22380.61|22461.8|22381.8|22460.59|22380.59|10
1735554980000|2024-12-30 10:36:20|22461.16|22381.16|22460.71|22380.71|22461.51|22381.51|22460.71|22380.71|9
1735554990000|2024-12-30 10:36:30|22460.97|22380.97|22461.12|22381.12|22461.79|22381.79|22460.93|22380.93|9
1735555000000|2024-12-30 10:36:40|22458.87|22378.87|22453.45|22373.45|22458.87|22378.87|22453.45|22373.45|9
1735555010000|2024-12-30 10:36:50|22453.19|22373.19|22452.35|22372.35|22453.19|22373.19|22452|22372|10
1735555020000|2024-12-30 10:37:00|22452.23|22372.23|22454.26|22374.26|22454.26|22374.26|22452.23|22372.23|9
1735555030000|2024-12-30 10:37:10|22456.46|22376.46|22459.32|22379.32|22459.32|22379.32|22456.46|22376.46|10
1735555040000|2024-12-30 10:37:20|22459.45|22379.45|22464.82|22384.82|22464.82|22384.82|22459.45|22379.45|10
1735555050000|2024-12-30 10:37:30|22464.89|22384.89|22466.68|22386.68|22466.68|22386.68|22464.86|22384.86|10
1735555060000|2024-12-30 10:37:40|22466.76|22386.76|22465.51|22385.51|22467.51|22387.51|22465.27|22385.27|10
1735555070000|2024-12-30 10:37:50|22465.22|22385.22|22464.62|22384.62|22465.22|22385.22|22464.08|22384.08|9
1735555080000|2024-12-30 10:38:00|22464.65|22384.65|22464.42|22384.42|22465.24|22385.24|22464.4|22384.4|10
1735555090000|2024-12-30 10:38:10|22464.57|22384.57|22466.65|22386.65|22467.03|22387.03|22464.57|22384.57|10
1735555100000|2024-12-30 10:38:20|22467.05|22387.05|22465.29|22385.29|22467.05|22387.05|22465.29|22385.29|10
1735555110000|2024-12-30 10:38:30|22464.67|22384.67|22463.23|22383.23|22464.67|22384.67|22463.13|22383.13|10
1735555120000|2024-12-30 10:38:40|22463.39|22383.39|22464.87|22384.87|22464.87|22384.87|22463.33|22383.33|10
1735555130000|2024-12-30 10:38:50|22464.92|22384.92|22464.73|22384.73|22465.3|22385.3|22464.73|22384.73|10
1735555140000|2024-12-30 10:39:00|22465.12|22385.12|22466.87|22386.87|22466.87|22386.87|22465.12|22385.12|9
1735555150000|2024-12-30 10:39:10|22467.54|22387.54|22467.67|22387.67|22467.95|22387.95|22467.54|22387.54|10
1735555160000|2024-12-30 10:39:20|22467.64|22387.64|22467.2|22387.2|22467.64|22387.64|22466.95|22386.95|10
1735555170000|2024-12-30 10:39:30|22467.26|22387.26|22466.69|22386.69|22467.46|22387.46|22466.69|22386.69|9
1735555180000|2024-12-30 10:39:40|22466.31|22386.31|22466.75|22386.75|22466.76|22386.76|22466.31|22386.31|10
1735555190000|2024-12-30 10:39:50|22466.61|22386.61|22465.57|22385.57|22466.61|22386.61|22465.57|22385.57|10
1735555200000|2024-12-30 10:40:00|22465.45|22385.45|22467.35|22387.35|22467.35|22387.35|22464.85|22384.85|9
1735555210000|2024-12-30 10:40:10|22466.93|22386.93|22466.52|22386.52|22466.93|22386.93|22466.22|22386.22|9
1735555220000|2024-12-30 10:40:20|22466.54|22386.54|22465.31|22385.31|22466.54|22386.54|22465.31|22385.31|9
1735555230000|2024-12-30 10:40:30|22464.9|22384.9|22465.11|22385.11|22465.62|22385.62|22464.87|22384.87|9
1735555240000|2024-12-30 10:40:40|22464.78|22384.78|22464.39|22384.39|22464.9|22384.9|22463.72|22383.72|9
1735555250000|2024-12-30 10:40:50|22464.1|22384.1|22466.57|22386.57|22466.87|22386.87|22464.1|22384.1|10
1735555260000|2024-12-30 10:41:00|22466.21|22386.21|22473.99|22393.99|22473.99|22393.99|22466.15|22386.15|9
1735555270000|2024-12-30 10:41:10|22475.02|22395.02|22480.07|22400.07|22480.07|22400.07|22475.02|22395.02|10
1735555280000|2024-12-30 10:41:20|22480.13|22400.13|22481.31|22401.31|22481.35|22401.35|22480.13|22400.13|10
1735555290000|2024-12-30 10:41:30|22482.23|22402.23|22482.67|22402.67|22482.67|22402.67|22482.23|22402.23|8
1735555300000|2024-12-30 10:41:40|22482.65|22402.65|22484.22|22404.22|22484.31|22404.31|22482.65|22402.65|10
1735555310000|2024-12-30 10:41:50|22484.55|22404.55|22484.78|22404.78|22484.78|22404.78|22484.54|22404.54|7
1735555320000|2024-12-30 10:42:00|22484.88|22404.88|22481.75|22401.75|22484.91|22404.91|22481.75|22401.75|9
1735555330000|2024-12-30 10:42:10|22481.01|22401.01|22482.91|22402.91|22482.91|22402.91|22480.03|22400.03|10
1735555340000|2024-12-30 10:42:20|22482.89|22402.89|22483.43|22403.43|22484.12|22404.12|22482.89|22402.89|10
1735555350000|2024-12-30 10:42:30|22484.54|22404.54|22486.08|22406.08|22486.19|22406.19|22484.26|22404.26|10
1735555360000|2024-12-30 10:42:40|22485.91|22405.91|22483.57|22403.57|22485.91|22405.91|22483.53|22403.53|9
1735555370000|2024-12-30 10:42:50|22483.79|22403.79|22480.98|22400.98|22487.76|22407.76|22480.98|22400.98|9
1735555380000|2024-12-30 10:43:00|22480.64|22400.64|22481.58|22401.58|22486.7|22406.7|22480.47|22400.47|10
1735555390000|2024-12-30 10:43:10|22481.44|22401.44|22481.09|22401.09|22481.76|22401.76|22481.09|22401.09|9
1735555400000|2024-12-30 10:43:20|22481.29|22401.29|22480.68|22400.68|22481.29|22401.29|22480.68|22400.68|10
1735555410000|2024-12-30 10:43:30|22480.66|22400.66|22480.93|22400.93|22481.32|22401.32|22480.66|22400.66|10
1735555420000|2024-12-30 10:43:40|22481.05|22401.05|22482.22|22402.22|22482.35|22402.35|22480.16|22400.16|9
1735555430000|2024-12-30 10:43:50|22482.44|22402.44|22484.67|22404.67|22484.83|22404.83|22482.19|22402.19|10
1735555440000|2024-12-30 10:44:00|22484.7|22404.7|22490.65|22410.65|22490.69|22410.69|22484.6|22404.6|10
1735555450000|2024-12-30 10:44:10|22490.68|22410.68|22485.6|22405.6|22490.68|22410.68|22485.6|22405.6|7
1735555460000|2024-12-30 10:44:20|22485.57|22405.57|22487.56|22407.56|22491.54|22411.54|22485.55|22405.55|9
1735555470000|2024-12-30 10:44:30|22487.5|22407.5|22485.5|22405.5|22487.5|22407.5|22485.5|22405.5|9
1735555480000|2024-12-30 10:44:40|22484.78|22404.78|22484.59|22404.59|22484.78|22404.78|22484.59|22404.59|9
1735555490000|2024-12-30 10:44:50|22484.47|22404.47|22482.49|22402.49|22484.47|22404.47|22482.4|22402.4|10
1735555500000|2024-12-30 10:45:00|22482.39|22402.39|22483.67|22403.67|22483.67|22403.67|22482.2|22402.2|10
1735555510000|2024-12-30 10:45:10|22484.25|22404.25|22485|22405|22485.8|22405.8|22484.25|22404.25|10
1735555520000|2024-12-30 10:45:20|22484.71|22404.71|22486.53|22406.53|22486.53|22406.53|22484.55|22404.55|10
1735555530000|2024-12-30 10:45:30|22486.29|22406.29|22491.56|22411.56|22491.68|22411.68|22485.93|22405.93|10
1735555540000|2024-12-30 10:45:40|22491.54|22411.54|22490.37|22410.37|22492.08|22412.08|22490.37|22410.37|9
1735555550000|2024-12-30 10:45:50|22490.31|22410.31|22491.54|22411.54|22491.56|22411.56|22490.31|22410.31|10
1735555560000|2024-12-30 10:46:00|22491.53|22411.53|22493.31|22413.31|22493.31|22413.31|22491.43|22411.43|9
1735555570000|2024-12-30 10:46:10|22493.89|22413.89|22493.64|22413.64|22494.46|22414.46|22493.62|22413.62|10
1735555580000|2024-12-30 10:46:20|22493.41|22413.41|22494.9|22414.9|22494.9|22414.9|22493.22|22413.22|10
1735555590000|2024-12-30 10:46:30|22494.91|22414.91|22493.46|22413.46|22494.99|22414.99|22493.46|22413.46|10
1735555600000|2024-12-30 10:46:40|22493.16|22413.16|22493.86|22413.86|22493.86|22413.86|22492.91|22412.91|9
1735555610000|2024-12-30 10:46:50|22493.99|22413.99|22495.3|22415.3|22495.3|22415.3|22493.99|22413.99|10
1735555620000|2024-12-30 10:47:00|22495.21|22415.21|22493.29|22413.29|22495.21|22415.21|22493.26|22413.26|10
1735555630000|2024-12-30 10:47:10|22493.26|22413.26|22494.3|22414.3|22494.3|22414.3|22493.24|22413.24|10
1735555640000|2024-12-30 10:47:20|22494.25|22414.25|22496.22|22416.22|22496.27|22416.27|22494.25|22414.25|10
1735555650000|2024-12-30 10:47:30|22496.19|22416.19|22494.76|22414.76|22496.28|22416.28|22494.76|22414.76|10
1735555660000|2024-12-30 10:47:40|22494.13|22414.13|22494.21|22414.21|22494.69|22414.69|22494.06|22414.06|9
1735555670000|2024-12-30 10:47:50|22494.16|22414.16|22493.08|22413.08|22494.44|22414.44|22493.08|22413.08|10
1735555680000|2024-12-30 10:48:00|22492.44|22412.44|22492.1|22412.1|22492.49|22412.49|22491.88|22411.88|10
1735555690000|2024-12-30 10:48:10|22491.94|22411.94|22494.39|22414.39|22494.39|22414.39|22491.94|22411.94|10
1735555700000|2024-12-30 10:48:20|22494.56|22414.56|22494.77|22414.77|22495.05|22415.05|22494.56|22414.56|10
1735555710000|2024-12-30 10:48:30|22494.93|22414.93|22496.72|22416.72|22496.72|22416.72|22494.86|22414.86|10
1735555720000|2024-12-30 10:48:40|22497.2|22417.2|22497.92|22417.92|22497.98|22417.98|22497.2|22417.2|10
1735555730000|2024-12-30 10:48:50|22497.55|22417.55|22498.24|22418.24|22498.24|22418.24|22497.51|22417.51|10
1735555740000|2024-12-30 10:49:00|22498.34|22418.34|22497.77|22417.77|22498.34|22418.34|22496.79|22416.79|10
1735555750000|2024-12-30 10:49:10|22497.58|22417.58|22497.84|22417.84|22497.99|22417.99|22497.57|22417.57|8
1735555760000|2024-12-30 10:49:20|22497.83|22417.83|22498.86|22418.86|22498.86|22418.86|22497.83|22417.83|8
1735555770000|2024-12-30 10:49:30|22498.9|22418.9|22499.67|22419.67|22499.68|22419.68|22498.87|22418.87|9
1735555780000|2024-12-30 10:49:40|22499.66|22419.66|22497.93|22417.93|22499.66|22419.66|22497.93|22417.93|10
1735555790000|2024-12-30 10:49:50|22497.69|22417.69|22497.2|22417.2|22497.69|22417.69|22496.91|22416.91|10
1735555800000|2024-12-30 10:50:00|22497.17|22417.17|22499.04|22419.04|22499.04|22419.04|22497.17|22417.17|10
1735555810000|2024-12-30 10:50:10|22499.07|22419.07|22499.34|22419.34|22499.34|22419.34|22498.55|22418.55|10
1735555820000|2024-12-30 10:50:20|22494.77|22414.77|22496.02|22416.02|22496.02|22416.02|22494.77|22414.77|10
1735555830000|2024-12-30 10:50:30|22496.05|22416.05|22496.58|22416.58|22497.02|22417.02|22495.97|22415.97|10
1735555840000|2024-12-30 10:50:40|22496.46|22416.46|22495.95|22415.95|22496.46|22416.46|22495.95|22415.95|9
1735555850000|2024-12-30 10:50:50|22495.83|22415.83|22495.9|22415.9|22495.9|22415.9|22495.48|22415.48|10
1735555860000|2024-12-30 10:51:00|22494.77|22414.77|22494.68|22414.68|22494.91|22414.91|22494.65|22414.65|9
1735555870000|2024-12-30 10:51:10|22494.64|22414.64|22494.16|22414.16|22494.64|22414.64|22493.61|22413.61|10
1735555880000|2024-12-30 10:51:20|22494.07|22414.07|22493.69|22413.69|22494.16|22414.16|22493.69|22413.69|10
1735555890000|2024-12-30 10:51:30|22493.3|22413.3|22486.77|22406.77|22493.3|22413.3|22486.77|22406.77|10
1735555900000|2024-12-30 10:51:40|22486.31|22406.31|22482.96|22402.96|22486.31|22406.31|22482.43|22402.43|10
1735555910000|2024-12-30 10:51:50|22482.6|22402.6|22482.56|22402.56|22482.65|22402.65|22482.3|22402.3|10
1735555920000|2024-12-30 10:52:00|22481.9|22401.9|22481.72|22401.72|22482.14|22402.14|22481.66|22401.66|8
1735555930000|2024-12-30 10:52:10|22480.58|22400.58|22478.23|22398.23|22480.65|22400.65|22477.94|22397.94|10
1735555940000|2024-12-30 10:52:20|22478.21|22398.21|22475.62|22395.62|22478.21|22398.21|22475.12|22395.12|10
1735555950000|2024-12-30 10:52:30|22475.46|22395.46|22471.81|22391.81|22475.46|22395.46|22471.81|22391.81|10
1735555960000|2024-12-30 10:52:40|22471.35|22391.35|22467.97|22387.97|22471.35|22391.35|22467.97|22387.97|10
1735555970000|2024-12-30 10:52:50|22467.41|22387.41|22464.31|22384.31|22467.41|22387.41|22464.31|22384.31|10
1735555980000|2024-12-30 10:53:00|22464.22|22384.22|22465.19|22385.19|22465.26|22385.26|22463.84|22383.84|9
1735555990000|2024-12-30 10:53:10|22465.38|22385.38|22463.16|22383.16|22465.95|22385.95|22463.16|22383.16|10
1735556000000|2024-12-30 10:53:20|22463.39|22383.39|22463.09|22383.09|22463.82|22383.82|22463.09|22383.09|9
1735556010000|2024-12-30 10:53:30|22463.59|22383.59|22463.1|22383.1|22463.65|22383.65|22463.1|22383.1|10
1735556020000|2024-12-30 10:53:40|22463.11|22383.11|22464.13|22384.13|22464.23|22384.23|22463.11|22383.11|10
1735556030000|2024-12-30 10:53:50|22464.36|22384.36|22464.44|22384.44|22465.9|22385.9|22464.36|22384.36|9
1735556040000|2024-12-30 10:54:00|22464.18|22384.18|22463.84|22383.84|22464.18|22384.18|22462.86|22382.86|10
1735556050000|2024-12-30 10:54:10|22464.15|22384.15|22462.4|22382.4|22464.51|22384.51|22462.4|22382.4|10
1735556060000|2024-12-30 10:54:20|22462.23|22382.23|22461.85|22381.85|22462.23|22382.23|22461.42|22381.42|9
1735556070000|2024-12-30 10:54:30|22461.84|22381.84|22462.2|22382.2|22462.99|22382.99|22461.84|22381.84|10
1735556080000|2024-12-30 10:54:40|22462.24|22382.24|22462.77|22382.77|22463|22383|22462.24|22382.24|10
1735556090000|2024-12-30 10:54:50|22462.76|22382.76|22462.81|22382.81|22462.81|22382.81|22462.41|22382.41|9
1735556100000|2024-12-30 10:55:00|22462.86|22382.86|22465.48|22385.48|22465.48|22385.48|22462.86|22382.86|10
1735556110000|2024-12-30 10:55:10|22465.49|22385.49|22463.28|22383.28|22465.49|22385.49|22463.28|22383.28|10
1735556120000|2024-12-30 10:55:20|22462.89|22382.89|22462.92|22382.92|22463.15|22383.15|22462.63|22382.63|10
1735556130000|2024-12-30 10:55:30|22463.39|22383.39|22463.97|22383.97|22464.09|22384.09|22463.1|22383.1|10
1735556140000|2024-12-30 10:55:40|22463.76|22383.76|22462.79|22382.79|22463.81|22383.81|22462.76|22382.76|10
1735556150000|2024-12-30 10:55:50|22462.76|22382.76|22460.16|22380.16|22462.83|22382.83|22460.16|22380.16|10
1735556160000|2024-12-30 10:56:00|22459.94|22379.94|22462.3|22382.3|22462.3|22382.3|22459.87|22379.87|10
1735556170000|2024-12-30 10:56:10|22462.21|22382.21|22463.7|22383.7|22463.7|22383.7|22461.88|22381.88|10
1735556180000|2024-12-30 10:56:20|22463.77|22383.77|22464.7|22384.7|22465.22|22385.22|22463.77|22383.77|10
1735556190000|2024-12-30 10:56:30|22464.52|22384.52|22466.42|22386.42|22466.76|22386.76|22464.49|22384.49|10
1735556200000|2024-12-30 10:56:40|22466.38|22386.38|22467.35|22387.35|22467.35|22387.35|22466.38|22386.38|10
1735556210000|2024-12-30 10:56:50|22467.13|22387.13|22467.56|22387.56|22467.56|22387.56|22466.7|22386.7|9
1735556220000|2024-12-30 10:57:00|22467.58|22387.58|22469.29|22389.29|22469.29|22389.29|22467.51|22387.51|10
1735556230000|2024-12-30 10:57:10|22469.56|22389.56|22468.94|22388.94|22469.67|22389.67|22468.94|22388.94|10
1735556240000|2024-12-30 10:57:20|22468.36|22388.36|22468.33|22388.33|22469.12|22389.12|22468.33|22388.33|10
1735556250000|2024-12-30 10:57:30|22468.5|22388.5|22470.22|22390.22|22470.22|22390.22|22468.5|22388.5|10
1735556260000|2024-12-30 10:57:40|22470.46|22390.46|22470.35|22390.35|22470.5|22390.5|22470.32|22390.32|7
1735556270000|2024-12-30 10:57:50|22470.3|22390.3|22469.83|22389.83|22470.63|22390.63|22469.83|22389.83|8
1735556280000|2024-12-30 10:58:00|22469.73|22389.73|22469.7|22389.7|22469.75|22389.75|22469.54|22389.54|10
1735556290000|2024-12-30 10:58:10|22469.59|22389.59|22469.04|22389.04|22469.59|22389.59|22469.03|22389.03|10
1735556300000|2024-12-30 10:58:20|22469.07|22389.07|22467.52|22387.52|22469.18|22389.18|22467.52|22387.52|10
1735556310000|2024-12-30 10:58:30|22467.23|22387.23|22467.9|22387.9|22467.9|22387.9|22467.08|22387.08|10
1735556320000|2024-12-30 10:58:40|22467.44|22387.44|22466.8|22386.8|22467.49|22387.49|22466.6|22386.6|10
1735556330000|2024-12-30 10:58:50|22466.67|22386.67|22466.61|22386.61|22467.04|22387.04|22466.61|22386.61|10
1735556340000|2024-12-30 10:59:00|22466.47|22386.47|22465.22|22385.22|22466.53|22386.53|22465.22|22385.22|10
1735556350000|2024-12-30 10:59:10|22465.01|22385.01|22464.8|22384.8|22465.01|22385.01|22464.54|22384.54|9
1735556360000|2024-12-30 10:59:20|22464.65|22384.65|22463.5|22383.5|22464.67|22384.67|22463.22|22383.22|10
1735556370000|2024-12-30 10:59:30|22462.95|22382.95|22464.35|22384.35|22464.35|22384.35|22462.91|22382.91|10
1735556380000|2024-12-30 10:59:40|22464.39|22384.39|22464.43|22384.43|22464.68|22384.68|22464.39|22384.39|8
1735556390000|2024-12-30 10:59:50|22464.41|22384.41|22463.61|22383.61|22464.41|22384.41|22463.09|22383.09|10
1735556400000|2024-12-30 11:00:00|22463.22|22383.22|22465.19|22385.19|22465.19|22385.19|22462.68|22382.68|10
1735556410000|2024-12-30 11:00:10|22465.54|22385.54|22468.7|22388.7|22468.7|22388.7|22465.54|22385.54|10
1735556420000|2024-12-30 11:00:20|22468.74|22388.74|22466.62|22386.62|22468.75|22388.75|22466.3|22386.3|10
1735556430000|2024-12-30 11:00:30|22466.6|22386.6|22466.85|22386.85|22467.21|22387.21|22466.6|22386.6|10
1735556440000|2024-12-30 11:00:40|22466.89|22386.89|22467.95|22387.95|22467.95|22387.95|22466.89|22386.89|10
1735556450000|2024-12-30 11:00:50|22467.99|22387.99|22469.4|22389.4|22469.4|22389.4|22467.99|22387.99|10
1735556460000|2024-12-30 11:01:00|22469.89|22389.89|22471.92|22391.92|22471.92|22391.92|22469.89|22389.89|10
1735556470000|2024-12-30 11:01:10|22471.89|22391.89|22472.35|22392.35|22472.35|22392.35|22471.81|22391.81|10
1735556480000|2024-12-30 11:01:20|22472.07|22392.07|22470.21|22390.21|22472.07|22392.07|22470.21|22390.21|10
1735556490000|2024-12-30 11:01:30|22470.24|22390.24|22468.24|22388.24|22470.24|22390.24|22468.24|22388.24|10
1735556500000|2024-12-30 11:01:40|22468.3|22388.3|22467.43|22387.43|22468.3|22388.3|22467.43|22387.43|10
1735556510000|2024-12-30 11:01:50|22467.56|22387.56|22465.17|22385.17|22467.65|22387.65|22465.1|22385.1|10
1735556520000|2024-12-30 11:02:00|22465.16|22385.16|22464.61|22384.61|22465.16|22385.16|22464.37|22384.37|10
1735556530000|2024-12-30 11:02:10|22464.63|22384.63|22460.13|22380.13|22464.81|22384.81|22460.13|22380.13|9
1735556540000|2024-12-30 11:02:20|22459.4|22379.4|22455.98|22375.98|22459.4|22379.4|22455.98|22375.98|10
1735556550000|2024-12-30 11:02:30|22456.09|22376.09|22455.83|22375.83|22456.14|22376.14|22455.57|22375.57|10
1735556560000|2024-12-30 11:02:40|22455.31|22375.31|22451.43|22371.43|22455.37|22375.37|22451.43|22371.43|10
1735556570000|2024-12-30 11:02:50|22451.62|22371.62|22453.87|22373.87|22454.84|22374.84|22450.69|22370.69|10
1735556580000|2024-12-30 11:03:00|22449.67|22369.67|22443.46|22363.46|22449.67|22369.67|22443.46|22363.46|10
1735556590000|2024-12-30 11:03:10|22443.39|22363.39|22443.91|22363.91|22444.66|22364.66|22442.37|22362.37|10
1735556600000|2024-12-30 11:03:20|22443.98|22363.98|22443.44|22363.44|22444.9|22364.9|22443.44|22363.44|10
1735556610000|2024-12-30 11:03:30|22443.43|22363.43|22435.64|22355.64|22443.43|22363.43|22435.64|22355.64|10
1735556620000|2024-12-30 11:03:40|22433.33|22353.33|22421.19|22341.19|22433.33|22353.33|22421.08|22341.08|10
1735556630000|2024-12-30 11:03:50|22420.67|22340.67|22416.57|22336.57|22420.98|22340.98|22415.67|22335.67|10
1735556640000|2024-12-30 11:04:00|22416.77|22336.77|22416.05|22336.05|22416.82|22336.82|22416.05|22336.05|10
1735556650000|2024-12-30 11:04:10|22415.75|22335.75|22417.54|22337.54|22417.54|22337.54|22415.62|22335.62|10
1735556660000|2024-12-30 11:04:20|22417.35|22337.35|22415.25|22335.25|22417.35|22337.35|22415.25|22335.25|10
1735556670000|2024-12-30 11:04:30|22415.21|22335.21|22413.17|22333.17|22415.21|22335.21|22413.17|22333.17|9
1735556680000|2024-12-30 11:04:40|22413.37|22333.37|22414.41|22334.41|22415.11|22335.11|22413.37|22333.37|10
1735556690000|2024-12-30 11:04:50|22414.14|22334.14|22412.73|22332.73|22414.14|22334.14|22412.34|22332.34|8
1735556700000|2024-12-30 11:05:00|22412.81|22332.81|22410.27|22330.27|22412.81|22332.81|22410.27|22330.27|10
1735556710000|2024-12-30 11:05:10|22409.9|22329.9|22407.56|22327.56|22410.45|22330.45|22407.56|22327.56|10
1735556720000|2024-12-30 11:05:20|22407.04|22327.04|22397.14|22317.14|22407.04|22327.04|22397.14|22317.14|9
1735556730000|2024-12-30 11:05:30|22396.81|22316.81|22395.41|22315.41|22396.98|22316.98|22395.27|22315.27|10
1735556740000|2024-12-30 11:05:40|22395.14|22315.14|22392.7|22312.7|22395.14|22315.14|22392.7|22312.7|10
1735556750000|2024-12-30 11:05:50|22392.73|22312.73|22394.35|22314.35|22394.35|22314.35|22392.73|22312.73|10
1735556760000|2024-12-30 11:06:00|22394.43|22314.43|22396.5|22316.5|22396.51|22316.51|22394.42|22314.42|10
1735556770000|2024-12-30 11:06:10|22396.59|22316.59|22398.04|22318.04|22398.04|22318.04|22396.59|22316.59|10
1735556780000|2024-12-30 11:06:20|22398.26|22318.26|22399.56|22319.56|22399.56|22319.56|22398.18|22318.18|10
1735556790000|2024-12-30 11:06:30|22400.72|22320.72|22399.03|22319.03|22400.72|22320.72|22398.54|22318.54|10
1735556800000|2024-12-30 11:06:40|22399.15|22319.15|22399.6|22319.6|22399.6|22319.6|22398.96|22318.96|10
1735556810000|2024-12-30 11:06:50|22399.65|22319.65|22397.01|22317.01|22399.65|22319.65|22397.01|22317.01|10
1735556820000|2024-12-30 11:07:00|22396.37|22316.37|22395.66|22315.66|22396.8|22316.8|22395.66|22315.66|8
1735556830000|2024-12-30 11:07:10|22395.62|22315.62|22395.69|22315.69|22396.13|22316.13|22395.37|22315.37|9
1735556840000|2024-12-30 11:07:20|22395.73|22315.73|22392.72|22312.72|22395.73|22315.73|22392.72|22312.72|9
1735556850000|2024-12-30 11:07:30|22391.91|22311.91|22389.21|22309.21|22391.91|22311.91|22389.12|22309.12|10
1735556860000|2024-12-30 11:07:40|22389.35|22309.35|22386.15|22306.15|22389.35|22309.35|22386.15|22306.15|10
1735556870000|2024-12-30 11:07:50|22385.25|22305.25|22378.24|22298.24|22385.25|22305.25|22378.24|22298.24|10
1735556880000|2024-12-30 11:08:00|22378.52|22298.52|22376.06|22296.06|22378.52|22298.52|22374.99|22294.99|10
1735556890000|2024-12-30 11:08:10|22376.34|22296.34|22378.07|22298.07|22378.07|22298.07|22374.98|22294.98|10
1735556900000|2024-12-30 11:08:20|22378.5|22298.5|22380.78|22300.78|22380.87|22300.87|22378.48|22298.48|10
1735556910000|2024-12-30 11:08:30|22381.69|22301.69|22386.66|22306.66|22386.66|22306.66|22381.69|22301.69|10
1735556920000|2024-12-30 11:08:40|22386.69|22306.69|22389.62|22309.62|22390.15|22310.15|22386.69|22306.69|10
1735556930000|2024-12-30 11:08:50|22389.93|22309.93|22386.93|22306.93|22390.25|22310.25|22386.93|22306.93|10
1735556940000|2024-12-30 11:09:00|22386.84|22306.84|22381.96|22301.96|22386.84|22306.84|22381.96|22301.96|10
1735556950000|2024-12-30 11:09:10|22380.98|22300.98|22382.9|22302.9|22382.9|22302.9|22380.88|22300.88|8
1735556960000|2024-12-30 11:09:20|22383.14|22303.14|22384.41|22304.41|22384.65|22304.65|22383.14|22303.14|10
1735556970000|2024-12-30 11:09:30|22384.2|22304.2|22383.48|22303.48|22384.2|22304.2|22383.48|22303.48|10
1735556980000|2024-12-30 11:09:40|22383.39|22303.39|22385.73|22305.73|22386.3|22306.3|22383.03|22303.03|10
1735556990000|2024-12-30 11:09:50|22385.42|22305.42|22383.36|22303.36|22385.42|22305.42|22383.36|22303.36|10
1735557000000|2024-12-30 11:10:00|22381.9|22301.9|22390.56|22310.56|22391.49|22311.49|22381.9|22301.9|10
1735557010000|2024-12-30 11:10:10|22390.68|22310.68|22389.63|22309.63|22390.79|22310.79|22389.53|22309.53|9
1735557020000|2024-12-30 11:10:20|22389.16|22309.16|22388.74|22308.74|22389.62|22309.62|22388.49|22308.49|10
1735557030000|2024-12-30 11:10:30|22389.18|22309.18|22388.58|22308.58|22389.18|22309.18|22387.48|22307.48|10
1735557040000|2024-12-30 11:10:40|22388.54|22308.54|22390.71|22310.71|22390.71|22310.71|22388.3|22308.3|8
1735557050000|2024-12-30 11:10:50|22389.95|22309.95|22390.44|22310.44|22390.44|22310.44|22389.95|22309.95|10
1735557060000|2024-12-30 11:11:00|22390.92|22310.92|22398.32|22318.32|22398.32|22318.32|22390.92|22310.92|10
1735557070000|2024-12-30 11:11:10|22398.78|22318.78|22403.92|22323.92|22403.92|22323.92|22398.78|22318.78|10
1735557080000|2024-12-30 11:11:20|22404.39|22324.39|22406.74|22326.74|22406.8|22326.8|22404.39|22324.39|10
1735557090000|2024-12-30 11:11:30|22406.73|22326.73|22406.74|22326.74|22407.5|22327.5|22406.22|22326.22|10
1735557100000|2024-12-30 11:11:40|22406.53|22326.53|22407.06|22327.06|22407.84|22327.84|22406.43|22326.43|10
1735557110000|2024-12-30 11:11:50|22407.09|22327.09|22405.18|22325.18|22407.12|22327.12|22405.18|22325.18|8
1735557120000|2024-12-30 11:12:00|22405.15|22325.15|22402.47|22322.47|22405.15|22325.15|22402.47|22322.47|9
1735557130000|2024-12-30 11:12:10|22403.05|22323.05|22402.85|22322.85|22403.84|22323.84|22402.24|22322.24|10
1735557140000|2024-12-30 11:12:20|22403.44|22323.44|22403.37|22323.37|22403.44|22323.44|22403.1|22323.1|10
1735557150000|2024-12-30 11:12:30|22403.75|22323.75|22403.73|22323.73|22403.88|22323.88|22403.67|22323.67|9
1735557160000|2024-12-30 11:12:40|22404.15|22324.15|22402.73|22322.73|22407.15|22327.15|22402.73|22322.73|8
1735557170000|2024-12-30 11:12:50|22402.81|22322.81|22402.74|22322.74|22402.96|22322.96|22401.87|22321.87|9
1735557180000|2024-12-30 11:13:00|22403.02|22323.02|22403.36|22323.36|22403.36|22323.36|22401.86|22321.86|10
1735557190000|2024-12-30 11:13:10|22403.38|22323.38|22402.69|22322.69|22403.79|22323.79|22402.69|22322.69|10
1735557200000|2024-12-30 11:13:20|22401.92|22321.92|22402.03|22322.03|22402.74|22322.74|22401.83|22321.83|10
1735557210000|2024-12-30 11:13:30|22401.5|22321.5|22401.3|22321.3|22401.52|22321.52|22401.11|22321.11|9
1735557220000|2024-12-30 11:13:40|22401.39|22321.39|22406.4|22326.4|22406.4|22326.4|22401.27|22321.27|9
1735557230000|2024-12-30 11:13:50|22406.39|22326.39|22408.46|22328.46|22408.46|22328.46|22406.39|22326.39|9
1735557240000|2024-12-30 11:14:00|22408.47|22328.47|22409.01|22329.01|22409.39|22329.39|22408.47|22328.47|9
1735557250000|2024-12-30 11:14:10|22409.41|22329.41|22409.31|22329.31|22410.05|22330.05|22409.31|22329.31|10
1735557260000|2024-12-30 11:14:20|22409.49|22329.49|22405.91|22325.91|22409.49|22329.49|22405.91|22325.91|10
1735557270000|2024-12-30 11:14:30|22405.82|22325.82|22403.89|22323.89|22405.82|22325.82|22403.89|22323.89|9
1735557280000|2024-12-30 11:14:40|22403.73|22323.73|22403.28|22323.28|22403.73|22323.73|22403.28|22323.28|10
1735557290000|2024-12-30 11:14:50|22403.13|22323.13|22401.21|22321.21|22403.13|22323.13|22401.21|22321.21|10
1735557300000|2024-12-30 11:15:00|22401.22|22321.22|22402.64|22322.64|22402.88|22322.88|22401.22|22321.22|10
1735557310000|2024-12-30 11:15:10|22402.79|22322.79|22403.33|22323.33|22405.77|22325.77|22402.44|22322.44|10
1735557320000|2024-12-30 11:15:20|22403.48|22323.48|22404.69|22324.69|22404.93|22324.93|22403.48|22323.48|10
1735557330000|2024-12-30 11:15:30|22404.73|22324.73|22406.86|22326.86|22407.71|22327.71|22404.73|22324.73|10
1735557340000|2024-12-30 11:15:40|22406.92|22326.92|22404.97|22324.97|22406.92|22326.92|22404.74|22324.74|10
1735557350000|2024-12-30 11:15:50|22404.91|22324.91|22402.81|22322.81|22404.93|22324.93|22402.79|22322.79|10
1735557360000|2024-12-30 11:16:00|22403.07|22323.07|22396.85|22316.85|22403.07|22323.07|22396.85|22316.85|10
1735557370000|2024-12-30 11:16:10|22396.59|22316.59|22391.47|22311.47|22396.59|22316.59|22391.47|22311.47|10
1735557380000|2024-12-30 11:16:20|22391|22311|22391.13|22311.13|22392.65|22312.65|22391|22311|10
1735557390000|2024-12-30 11:16:30|22391.05|22311.05|22391.58|22311.58|22391.58|22311.58|22391.05|22311.05|9
1735557400000|2024-12-30 11:16:40|22392.13|22312.13|22392.78|22312.78|22392.78|22312.78|22392.13|22312.13|10
1735557410000|2024-12-30 11:16:50|22391.55|22311.55|22393.04|22313.04|22393.09|22313.09|22391.55|22311.55|10
1735557420000|2024-12-30 11:17:00|22393.45|22313.45|22392.52|22312.52|22393.49|22313.49|22392.01|22312.01|10
1735557430000|2024-12-30 11:17:10|22393.29|22313.29|22393.8|22313.8|22394.36|22314.36|22393.13|22313.13|10
1735557440000|2024-12-30 11:17:20|22393.51|22313.51|22392.06|22312.06|22393.51|22313.51|22391.9|22311.9|10
1735557450000|2024-12-30 11:17:30|22391.21|22311.21|22390.6|22310.6|22391.27|22311.27|22390.24|22310.24|10
1735557460000|2024-12-30 11:17:40|22389.24|22309.24|22387.33|22307.33|22389.24|22309.24|22386.96|22306.96|10
1735557470000|2024-12-30 11:17:50|22387.65|22307.65|22386.03|22306.03|22387.65|22307.65|22386.03|22306.03|10
1735557480000|2024-12-30 11:18:00|22384.87|22304.87|22384.89|22304.89|22385.2|22305.2|22383.87|22303.87|10
1735557490000|2024-12-30 11:18:10|22384.99|22304.99|22384.89|22304.89|22385.05|22305.05|22384.83|22304.83|9
1735557500000|2024-12-30 11:18:20|22384.86|22304.86|22393.9|22313.9|22393.9|22313.9|22384.86|22304.86|10
1735557510000|2024-12-30 11:18:30|22394.15|22314.15|22397.53|22317.53|22397.53|22317.53|22394.15|22314.15|10
1735557520000|2024-12-30 11:18:40|22397.9|22317.9|22394.25|22314.25|22399.87|22319.87|22394.25|22314.25|10
1735557530000|2024-12-30 11:18:50|22394.46|22314.46|22392.36|22312.36|22394.68|22314.68|22392.36|22312.36|10
1735557540000|2024-12-30 11:19:00|22391.65|22311.65|22391.34|22311.34|22392.07|22312.07|22391.21|22311.21|10
1735557550000|2024-12-30 11:19:10|22391.27|22311.27|22392.08|22312.08|22392.08|22312.08|22389.74|22309.74|10
1735557560000|2024-12-30 11:19:20|22391.8|22311.8|22387.75|22307.75|22392.16|22312.16|22387.75|22307.75|8
1735557570000|2024-12-30 11:19:30|22387.12|22307.12|22387.4|22307.4|22387.59|22307.59|22386.18|22306.18|10
1735557580000|2024-12-30 11:19:40|22386.62|22306.62|22387.01|22307.01|22387.01|22307.01|22386.59|22306.59|10
1735557590000|2024-12-30 11:19:50|22386.47|22306.47|22385.43|22305.43|22386.48|22306.48|22385.43|22305.43|10
1735557600000|2024-12-30 11:20:00|22385.47|22305.47|22388.16|22308.16|22388.16|22308.16|22385.39|22305.39|9
1735557610000|2024-12-30 11:20:10|22388.09|22308.09|22392.28|22312.28|22392.28|22312.28|22388.09|22308.09|10
1735557620000|2024-12-30 11:20:20|22393.12|22313.12|22397.16|22317.16|22397.16|22317.16|22393.12|22313.12|10
1735557630000|2024-12-30 11:20:30|22397.49|22317.49|22409.6|22329.6|22409.6|22329.6|22397.49|22317.49|10
1735557640000|2024-12-30 11:20:40|22410.5|22330.5|22414.65|22334.65|22415.34|22335.34|22410.5|22330.5|10
1735557650000|2024-12-30 11:20:50|22414.44|22334.44|22413.36|22333.36|22414.44|22334.44|22412.88|22332.88|10
1735557660000|2024-12-30 11:21:00|22413.03|22333.03|22412.43|22332.43|22413.11|22333.11|22412|22332|10
1735557670000|2024-12-30 11:21:10|22412.28|22332.28|22413.59|22333.59|22413.59|22333.59|22412.28|22332.28|10
1735557680000|2024-12-30 11:21:20|22413.82|22333.82|22418.89|22338.89|22418.89|22338.89|22413.82|22333.82|10
1735557690000|2024-12-30 11:21:30|22420.38|22340.38|22422.62|22342.62|22423.17|22343.17|22420.38|22340.38|10
1735557700000|2024-12-30 11:21:40|22422.98|22342.98|22421.38|22341.38|22423.16|22343.16|22421.38|22341.38|10
1735557710000|2024-12-30 11:21:50|22421.29|22341.29|22425.31|22345.31|22425.31|22345.31|22419.67|22339.67|10
1735557720000|2024-12-30 11:22:00|22425.02|22345.02|22425.38|22345.38|22425.66|22345.66|22425.02|22345.02|10
1735557730000|2024-12-30 11:22:10|22425.48|22345.48|22426.22|22346.22|22426.71|22346.71|22425.48|22345.48|10
1735557740000|2024-12-30 11:22:20|22426.51|22346.51|22425.54|22345.54|22427.14|22347.14|22425.54|22345.54|10
1735557750000|2024-12-30 11:22:30|22425.36|22345.36|22425.84|22345.84|22426.06|22346.06|22425.2|22345.2|10
1735557760000|2024-12-30 11:22:40|22426.07|22346.07|22425.19|22345.19|22426.14|22346.14|22424.45|22344.45|10
1735557770000|2024-12-30 11:22:50|22420.83|22340.83|22423.49|22343.49|22423.61|22343.61|22420.83|22340.83|9
1735557780000|2024-12-30 11:23:00|22423.45|22343.45|22422.78|22342.78|22423.78|22343.78|22422.78|22342.78|10
1735557790000|2024-12-30 11:23:10|22422.82|22342.82|22423.67|22343.67|22423.7|22343.7|22422.82|22342.82|10
1735557800000|2024-12-30 11:23:20|22423.7|22343.7|22424.79|22344.79|22424.79|22344.79|22423.7|22343.7|10
1735557810000|2024-12-30 11:23:30|22424.65|22344.65|22424.52|22344.52|22424.72|22344.72|22424.28|22344.28|9
1735557820000|2024-12-30 11:23:40|22424.78|22344.78|22431.21|22351.21|22431.27|22351.27|22424.78|22344.78|10
1735557830000|2024-12-30 11:23:50|22430.93|22350.93|22430.33|22350.33|22431.26|22351.26|22430.33|22350.33|9
1735557840000|2024-12-30 11:24:00|22430.02|22350.02|22428.29|22348.29|22430.95|22350.95|22428.29|22348.29|10
1735557850000|2024-12-30 11:24:10|22428.23|22348.23|22429.03|22349.03|22429.26|22349.26|22428.23|22348.23|10
1735557860000|2024-12-30 11:24:20|22429.01|22349.01|22432.69|22352.69|22432.69|22352.69|22429.01|22349.01|10
1735557870000|2024-12-30 11:24:30|22432.71|22352.71|22436.34|22356.34|22436.34|22356.34|22432.71|22352.71|10
1735557880000|2024-12-30 11:24:40|22436.41|22356.41|22437.02|22357.02|22437.02|22357.02|22433.76|22353.76|10
1735557890000|2024-12-30 11:24:50|22437.03|22357.03|22438.53|22358.53|22438.53|22358.53|22436.33|22356.33|10
1735557900000|2024-12-30 11:25:00|22438.43|22358.43|22439.67|22359.67|22439.69|22359.69|22438.43|22358.43|8
1735557910000|2024-12-30 11:25:10|22439.64|22359.64|22443.31|22363.31|22443.31|22363.31|22439.64|22359.64|10
1735557920000|2024-12-30 11:25:20|22444.03|22364.03|22447.3|22367.3|22447.3|22367.3|22444.03|22364.03|10
1735557930000|2024-12-30 11:25:30|22448.08|22368.08|22456.29|22376.29|22456.29|22376.29|22448.08|22368.08|10
1735557940000|2024-12-30 11:25:40|22457.15|22377.15|22459.65|22379.65|22460.25|22380.25|22457.15|22377.15|10
1735557950000|2024-12-30 11:25:50|22459.57|22379.57|22462.18|22382.18|22462.18|22382.18|22459.57|22379.57|8
1735557960000|2024-12-30 11:26:00|22462.32|22382.32|22463.11|22383.11|22463.14|22383.14|22462.32|22382.32|10
1735557970000|2024-12-30 11:26:10|22463.09|22383.09|22466.48|22386.48|22466.48|22386.48|22462.94|22382.94|10
1735557980000|2024-12-30 11:26:20|22466.38|22386.38|22471|22391|22471|22391|22466.38|22386.38|10
1735557990000|2024-12-30 11:26:30|22472.81|22392.81|22477.16|22397.16|22477.16|22397.16|22471.22|22391.22|10
1735558000000|2024-12-30 11:26:40|22477.22|22397.22|22475.92|22395.92|22477.47|22397.47|22475.64|22395.64|10
1735558010000|2024-12-30 11:26:50|22476.02|22396.02|22474.57|22394.57|22476.02|22396.02|22474.57|22394.57|10
1735558020000|2024-12-30 11:27:00|22474.72|22394.72|22478.38|22398.38|22478.38|22398.38|22474.69|22394.69|10
1735558030000|2024-12-30 11:27:10|22478.55|22398.55|22478.87|22398.87|22480.18|22400.18|22478.55|22398.55|10
1735558040000|2024-12-30 11:27:20|22478.93|22398.93|22477.97|22397.97|22478.96|22398.96|22477.7|22397.7|10
1735558050000|2024-12-30 11:27:30|22478.21|22398.21|22481.36|22401.36|22481.36|22401.36|22478.21|22398.21|10
1735558060000|2024-12-30 11:27:40|22481.44|22401.44|22480.93|22400.93|22481.92|22401.92|22480.58|22400.58|10
1735558070000|2024-12-30 11:27:50|22482.59|22402.59|22483.68|22403.68|22483.68|22403.68|22482.59|22402.59|10
1735558080000|2024-12-30 11:28:00|22484.52|22404.52|22489.43|22409.43|22489.43|22409.43|22484.52|22404.52|10
1735558090000|2024-12-30 11:28:10|22490.13|22410.13|22500.54|22420.54|22500.54|22420.54|22490.13|22410.13|10
1735558100000|2024-12-30 11:28:20|22501.25|22421.25|22499.48|22419.48|22503.13|22423.13|22499.39|22419.39|10
1735558110000|2024-12-30 11:28:30|22499.11|22419.11|22501.33|22421.33|22501.77|22421.77|22498.77|22418.77|10
1735558120000|2024-12-30 11:28:40|22501.34|22421.34|22501.16|22421.16|22502.74|22422.74|22501.16|22421.16|10
1735558130000|2024-12-30 11:28:50|22501.27|22421.27|22502.11|22422.11|22502.11|22422.11|22500.52|22420.52|10
1735558140000|2024-12-30 11:29:00|22502.31|22422.31|22502.97|22422.97|22502.97|22422.97|22501.67|22421.67|9
1735558150000|2024-12-30 11:29:10|22503.56|22423.56|22504.43|22424.43|22504.43|22424.43|22503.56|22423.56|9
1735558160000|2024-12-30 11:29:20|22504.05|22424.05|22501.06|22421.06|22504.05|22424.05|22501.06|22421.06|10
1735558170000|2024-12-30 11:29:30|22501.32|22421.32|22500.48|22420.48|22501.32|22421.32|22499.47|22419.47|10
1735558180000|2024-12-30 11:29:40|22500.51|22420.51|22499.92|22419.92|22500.53|22420.53|22499.92|22419.92|9
1735558190000|2024-12-30 11:29:50|22499.85|22419.85|22499.59|22419.59|22499.88|22419.88|22499.59|22419.59|9
1735558200000|2024-12-30 11:30:00|22499.44|22419.44|22500.26|22420.26|22500.45|22420.45|22498.67|22418.67|10
1735558210000|2024-12-30 11:30:10|22499.73|22419.73|22496.95|22416.95|22499.73|22419.73|22496.95|22416.95|8
1735558220000|2024-12-30 11:30:20|22496.32|22416.32|22495.04|22415.04|22496.32|22416.32|22491.76|22411.76|10
1735558230000|2024-12-30 11:30:30|22494.72|22414.72|22498.46|22418.46|22498.46|22418.46|22494.72|22414.72|10
1735558240000|2024-12-30 11:30:40|22498.53|22418.53|22504.13|22424.13|22504.13|22424.13|22498.53|22418.53|10
1735558250000|2024-12-30 11:30:50|22505.28|22425.28|22507.78|22427.78|22507.78|22427.78|22504.5|22424.5|10
1735558260000|2024-12-30 11:31:00|22507.63|22427.63|22506.88|22426.88|22507.73|22427.73|22506.85|22426.85|10
1735558270000|2024-12-30 11:31:10|22505.81|22425.81|22506.06|22426.06|22506.06|22426.06|22505.3|22425.3|8
1735558280000|2024-12-30 11:31:20|22506.27|22426.27|22513.13|22433.13|22515.83|22435.83|22506.27|22426.27|10
1735558290000|2024-12-30 11:31:30|22513.15|22433.15|22518|22438|22518.76|22438.76|22513.15|22433.15|10
1735558300000|2024-12-30 11:31:40|22518.08|22438.08|22518.5|22438.5|22519.04|22439.04|22518.08|22438.08|10
1735558310000|2024-12-30 11:31:50|22518.25|22438.25|22516.13|22436.13|22518.29|22438.29|22515.99|22435.99|10
1735558320000|2024-12-30 11:32:00|22516.04|22436.04|22517.16|22437.16|22518.02|22438.02|22516.04|22436.04|10
1735558330000|2024-12-30 11:32:10|22517.06|22437.06|22517.42|22437.42|22517.48|22437.48|22516.94|22436.94|10
1735558340000|2024-12-30 11:32:20|22517.34|22437.34|22519.72|22439.72|22519.72|22439.72|22516.59|22436.59|10
1735558350000|2024-12-30 11:32:30|22518.86|22438.86|22522.81|22442.81|22523.51|22443.51|22518.86|22438.86|10
1735558360000|2024-12-30 11:32:40|22522.85|22442.85|22521.9|22441.9|22523.68|22443.68|22521.9|22441.9|10
1735558370000|2024-12-30 11:32:50|22521.89|22441.89|22520.7|22440.7|22522.16|22442.16|22520.7|22440.7|10
1735558380000|2024-12-30 11:33:00|22520.75|22440.75|22522.35|22442.35|22522.42|22442.42|22520.75|22440.75|10
1735558390000|2024-12-30 11:33:10|22521.82|22441.82|22518.37|22438.37|22521.82|22441.82|22518.37|22438.37|9
1735558400000|2024-12-30 11:33:20|22517.97|22437.97|22517.89|22437.89|22517.99|22437.99|22517.3|22437.3|10
1735558410000|2024-12-30 11:33:30|22517.92|22437.92|22515.97|22435.97|22518.68|22438.68|22515.97|22435.97|10
1735558420000|2024-12-30 11:33:40|22515.91|22435.91|22511.06|22431.06|22515.91|22435.91|22511.06|22431.06|10
1735558430000|2024-12-30 11:33:50|22509.81|22429.81|22508.87|22428.87|22509.81|22429.81|22508.87|22428.87|10
1735558440000|2024-12-30 11:34:00|22508.47|22428.47|22514.25|22434.25|22514.4|22434.4|22505.1|22425.1|10
1735558450000|2024-12-30 11:34:10|22514.02|22434.02|22514.89|22434.89|22514.89|22434.89|22513.26|22433.26|10
1735558460000|2024-12-30 11:34:20|22515.08|22435.08|22516.16|22436.16|22516.16|22436.16|22514.78|22434.78|10
1735558470000|2024-12-30 11:34:30|22516.34|22436.34|22520.15|22440.15|22520.15|22440.15|22516.3|22436.3|10
1735558480000|2024-12-30 11:34:40|22515.62|22435.62|22514.44|22434.44|22516.03|22436.03|22514.44|22434.44|9
1735558490000|2024-12-30 11:34:50|22514.45|22434.45|22514.02|22434.02|22514.54|22434.54|22513.95|22433.95|10
1735558500000|2024-12-30 11:35:00|22514.06|22434.06|22512.47|22432.47|22514.06|22434.06|22512.47|22432.47|10
1735558510000|2024-12-30 11:35:10|22512.2|22432.2|22510.62|22430.62|22512.2|22432.2|22509.12|22429.12|10
1735558520000|2024-12-30 11:35:20|22510.53|22430.53|22511.89|22431.89|22512.39|22432.39|22510.09|22430.09|10
1735558530000|2024-12-30 11:35:30|22511.56|22431.56|22511.54|22431.54|22511.56|22431.56|22510.78|22430.78|10
1735558540000|2024-12-30 11:35:40|22511.57|22431.57|22512.03|22432.03|22512.13|22432.13|22511.47|22431.47|10
1735558550000|2024-12-30 11:35:50|22511.94|22431.94|22513.62|22433.62|22513.77|22433.77|22511.94|22431.94|10
1735558560000|2024-12-30 11:36:00|22513.43|22433.43|22510.14|22430.14|22513.43|22433.43|22510.14|22430.14|10
1735558570000|2024-12-30 11:36:10|22509.44|22429.44|22509.29|22429.29|22509.64|22429.64|22509.29|22429.29|9
1735558580000|2024-12-30 11:36:20|22509.31|22429.31|22506.55|22426.55|22509.59|22429.59|22506.54|22426.54|10
1735558590000|2024-12-30 11:36:30|22506.53|22426.53|22507.49|22427.49|22507.49|22427.49|22506.53|22426.53|9
1735558600000|2024-12-30 11:36:40|22507.52|22427.52|22507.79|22427.79|22508.29|22428.29|22507.52|22427.52|10
1735558610000|2024-12-30 11:36:50|22507.06|22427.06|22505.67|22425.67|22507.06|22427.06|22505.49|22425.49|10
1735558620000|2024-12-30 11:37:00|22506.49|22426.49|22508.26|22428.26|22508.26|22428.26|22506.49|22426.49|10
1735558630000|2024-12-30 11:37:10|22509.59|22429.59|22511.14|22431.14|22511.14|22431.14|22509.59|22429.59|9
1735558640000|2024-12-30 11:37:20|22511.09|22431.09|22513.21|22433.21|22513.21|22433.21|22511.09|22431.09|10
1735558650000|2024-12-30 11:37:30|22512.82|22432.82|22510.78|22430.78|22513.23|22433.23|22510.78|22430.78|10
1735558660000|2024-12-30 11:37:40|22509.99|22429.99|22508.95|22428.95|22510.26|22430.26|22508.95|22428.95|10
1735558670000|2024-12-30 11:37:50|22509.05|22429.05|22510.36|22430.36|22510.42|22430.42|22509.05|22429.05|9
1735558680000|2024-12-30 11:38:00|22510.51|22430.51|22512.27|22432.27|22512.27|22432.27|22510.49|22430.49|10
1735558690000|2024-12-30 11:38:10|22512.3|22432.3|22512.12|22432.12|22513.34|22433.34|22512.12|22432.12|10
1735558700000|2024-12-30 11:38:20|22512.22|22432.22|22512.87|22432.87|22513.29|22433.29|22512.2|22432.2|10
1735558710000|2024-12-30 11:38:30|22512.64|22432.64|22514.43|22434.43|22514.82|22434.82|22512.64|22432.64|10
1735558720000|2024-12-30 11:38:40|22513.43|22433.43|22512.71|22432.71|22513.43|22433.43|22512.65|22432.65|10
1735558730000|2024-12-30 11:38:50|22512.69|22432.69|22514.31|22434.31|22514.31|22434.31|22511.8|22431.8|10
1735558740000|2024-12-30 11:39:00|22514.17|22434.17|22512.68|22432.68|22514.38|22434.38|22512.5|22432.5|10
1735558750000|2024-12-30 11:39:10|22512.42|22432.42|22514.87|22434.87|22514.87|22434.87|22512.02|22432.02|10
1735558760000|2024-12-30 11:39:20|22515.28|22435.28|22513.21|22433.21|22515.64|22435.64|22513.21|22433.21|10
1735558770000|2024-12-30 11:39:30|22513|22433|22511.34|22431.34|22513|22433|22511.22|22431.22|10
1735558780000|2024-12-30 11:39:40|22513.55|22433.55|22513.81|22433.81|22514.09|22434.09|22513.55|22433.55|9
1735558790000|2024-12-30 11:39:50|22513.83|22433.83|22513.79|22433.79|22514.53|22434.53|22513.79|22433.79|9
1735558800000|2024-12-30 11:40:00|22513.65|22433.65|22512.95|22432.95|22513.65|22433.65|22511.82|22431.82|10
1735558810000|2024-12-30 11:40:10|22513.42|22433.42|22511.77|22431.77|22513.42|22433.42|22511.77|22431.77|10
1735558820000|2024-12-30 11:40:20|22511.58|22431.58|22513.41|22433.41|22513.41|22433.41|22511.22|22431.22|10
1735558830000|2024-12-30 11:40:30|22514.14|22434.14|22511.03|22431.03|22514.74|22434.74|22510.63|22430.63|10
1735558840000|2024-12-30 11:40:40|22511.02|22431.02|22510.85|22430.85|22512.2|22432.2|22510.58|22430.58|10
1735558850000|2024-12-30 11:40:50|22510.63|22430.63|22513.17|22433.17|22513.17|22433.17|22510|22430|10
1735558860000|2024-12-30 11:41:00|22513.13|22433.13|22510.58|22430.58|22513.13|22433.13|22510.58|22430.58|10
1735558870000|2024-12-30 11:41:10|22510|22430|22509.16|22429.16|22510|22430|22508.08|22428.08|10
1735558880000|2024-12-30 11:41:20|22509.12|22429.12|22509.84|22429.84|22509.84|22429.84|22508.84|22428.84|8
1735558890000|2024-12-30 11:41:30|22509.85|22429.85|22510.11|22430.11|22510.11|22430.11|22509.47|22429.47|9
1735558900000|2024-12-30 11:41:40|22510.2|22430.2|22510.64|22430.64|22510.64|22430.64|22510.2|22430.2|9
1735558910000|2024-12-30 11:41:50|22510.72|22430.72|22513.88|22433.88|22513.88|22433.88|22510.72|22430.72|10
1735558920000|2024-12-30 11:42:00|22513.79|22433.79|22515.13|22435.13|22515.14|22435.14|22513.79|22433.79|9
1735558930000|2024-12-30 11:42:10|22514.92|22434.92|22514.73|22434.73|22514.94|22434.94|22514.46|22434.46|9
1735558940000|2024-12-30 11:42:20|22514.72|22434.72|22515.83|22435.83|22515.83|22435.83|22514.66|22434.66|9
1735558950000|2024-12-30 11:42:30|22515.93|22435.93|22516.15|22436.15|22516.69|22436.69|22515.93|22435.93|9
1735558960000|2024-12-30 11:42:40|22516.2|22436.2|22516.71|22436.71|22516.79|22436.79|22516.1|22436.1|9
1735558970000|2024-12-30 11:42:50|22516.89|22436.89|22518.16|22438.16|22518.37|22438.37|22516.89|22436.89|8
1735558980000|2024-12-30 11:43:00|22517.88|22437.88|22516.84|22436.84|22517.88|22437.88|22516.77|22436.77|9
1735558990000|2024-12-30 11:43:10|22516.83|22436.83|22516.6|22436.6|22517.65|22437.65|22516.6|22436.6|9
1735559000000|2024-12-30 11:43:20|22516.58|22436.58|22515.97|22435.97|22516.93|22436.93|22515.97|22435.97|10
1735559010000|2024-12-30 11:43:30|22516|22436|22516.89|22436.89|22516.89|22436.89|22516|22436|8
1735559020000|2024-12-30 11:43:40|22516.63|22436.63|22513.16|22433.16|22516.63|22436.63|22513.15|22433.15|10
1735559030000|2024-12-30 11:43:50|22513.05|22433.05|22514.25|22434.25|22514.25|22434.25|22513.02|22433.02|10
1735559040000|2024-12-30 11:44:00|22514.31|22434.31|22514.21|22434.21|22514.31|22434.31|22513.61|22433.61|10
1735559050000|2024-12-30 11:44:10|22514.26|22434.26|22510.55|22430.55|22514.26|22434.26|22510.55|22430.55|9
1735559060000|2024-12-30 11:44:20|22510.68|22430.68|22510.66|22430.66|22510.9|22430.9|22510.58|22430.58|9
1735559070000|2024-12-30 11:44:30|22509.75|22429.75|22508.73|22428.73|22509.75|22429.75|22508.67|22428.67|10
1735559080000|2024-12-30 11:44:40|22508.83|22428.83|22510.11|22430.11|22510.11|22430.11|22508.83|22428.83|10
1735559090000|2024-12-30 11:44:50|22510.09|22430.09|22510.45|22430.45|22510.45|22430.45|22509.57|22429.57|9
1735559100000|2024-12-30 11:45:00|22510.33|22430.33|22511.63|22431.63|22511.78|22431.78|22510.33|22430.33|9
1735559110000|2024-12-30 11:45:10|22511.57|22431.57|22512.23|22432.23|22512.28|22432.28|22511.49|22431.49|9
1735559120000|2024-12-30 11:45:20|22512.12|22432.12|22513.27|22433.27|22513.32|22433.32|22511.74|22431.74|8
1735559130000|2024-12-30 11:45:30|22513.53|22433.53|22512.24|22432.24|22513.54|22433.54|22512|22432|9
1735559140000|2024-12-30 11:45:40|22512.62|22432.62|22515.19|22435.19|22515.19|22435.19|22512.62|22432.62|9
1735559150000|2024-12-30 11:45:50|22515.34|22435.34|22518.55|22438.55|22518.55|22438.55|22515.2|22435.2|9
1735559160000|2024-12-30 11:46:00|22518.54|22438.54|22513.96|22433.96|22518.58|22438.58|22513.39|22433.39|10
1735559170000|2024-12-30 11:46:10|22514.14|22434.14|22513.5|22433.5|22514.14|22434.14|22513.44|22433.44|9
1735559180000|2024-12-30 11:46:20|22513.43|22433.43|22512.34|22432.34|22513.43|22433.43|22512.34|22432.34|10
1735559190000|2024-12-30 11:46:30|22512.67|22432.67|22513.62|22433.62|22513.62|22433.62|22512.55|22432.55|10
1735559200000|2024-12-30 11:46:40|22513.59|22433.59|22514.01|22434.01|22514.03|22434.03|22513.35|22433.35|10
1735559210000|2024-12-30 11:46:50|22513.89|22433.89|22514.16|22434.16|22514.16|22434.16|22513.8|22433.8|10
1735559220000|2024-12-30 11:47:00|22514.19|22434.19|22514.32|22434.32|22514.32|22434.32|22513.13|22433.13|9
1735559230000|2024-12-30 11:47:10|22514.52|22434.52|22513.93|22433.93|22515|22435|22513.93|22433.93|10
1735559240000|2024-12-30 11:47:20|22513.77|22433.77|22511.13|22431.13|22513.77|22433.77|22511.13|22431.13|10
1735559250000|2024-12-30 11:47:30|22511.01|22431.01|22509.09|22429.09|22511.01|22431.01|22509.03|22429.03|10
1735559260000|2024-12-30 11:47:40|22508.42|22428.42|22506.32|22426.32|22508.53|22428.53|22506.32|22426.32|10
1735559270000|2024-12-30 11:47:50|22506.3|22426.3|22506.24|22426.24|22506.39|22426.39|22505.92|22425.92|10
1735559280000|2024-12-30 11:48:00|22506.23|22426.23|22505.94|22425.94|22506.23|22426.23|22505.72|22425.72|9
1735559290000|2024-12-30 11:48:10|22506.27|22426.27|22506.37|22426.37|22506.53|22426.53|22506.07|22426.07|10
1735559300000|2024-12-30 11:48:20|22506.64|22426.64|22507.18|22427.18|22507.18|22427.18|22506.41|22426.41|9
1735559310000|2024-12-30 11:48:30|22507.17|22427.17|22507.24|22427.24|22507.24|22427.24|22506.5|22426.5|9
1735559320000|2024-12-30 11:48:40|22507.19|22427.19|22507.67|22427.67|22507.69|22427.69|22507.19|22427.19|10
1735559330000|2024-12-30 11:48:50|22507.5|22427.5|22508.28|22428.28|22508.28|22428.28|22506.52|22426.52|10
1735559340000|2024-12-30 11:49:00|22508.29|22428.29|22508.64|22428.64|22508.73|22428.73|22507.65|22427.65|9
1735559350000|2024-12-30 11:49:10|22508.59|22428.59|22507.97|22427.97|22508.91|22428.91|22507.97|22427.97|10
1735559360000|2024-12-30 11:49:20|22508.17|22428.17|22508.77|22428.77|22509.01|22429.01|22508.17|22428.17|10
1735559370000|2024-12-30 11:49:30|22508.11|22428.11|22507.82|22427.82|22508.11|22428.11|22507.54|22427.54|9
1735559380000|2024-12-30 11:49:40|22508|22428|22508.3|22428.3|22508.38|22428.38|22507.99|22427.99|10
1735559390000|2024-12-30 11:49:50|22508.27|22428.27|22508.39|22428.39|22508.39|22428.39|22508.27|22428.27|8
1735559400000|2024-12-30 11:50:00|22508.4|22428.4|22508.25|22428.25|22508.4|22428.4|22508.25|22428.25|10
1735559410000|2024-12-30 11:50:10|22507.97|22427.97|22508.95|22428.95|22508.95|22428.95|22507.6|22427.6|10
1735559420000|2024-12-30 11:50:20|22509.3|22429.3|22509.51|22429.51|22510.42|22430.42|22509.03|22429.03|10
1735559430000|2024-12-30 11:50:30|22509.64|22429.64|22511.4|22431.4|22512.12|22432.12|22509.64|22429.64|9
1735559440000|2024-12-30 11:50:40|22511.34|22431.34|22511.92|22431.92|22511.92|22431.92|22511.13|22431.13|10
1735559450000|2024-12-30 11:50:50|22512.41|22432.41|22517.62|22437.62|22517.64|22437.64|22512.35|22432.35|9
1735559460000|2024-12-30 11:51:00|22517.69|22437.69|22518.44|22438.44|22518.6|22438.6|22517.69|22437.69|10
1735559470000|2024-12-30 11:51:10|22518.52|22438.52|22515.12|22435.12|22518.61|22438.61|22514.92|22434.92|10
1735559480000|2024-12-30 11:51:20|22514.89|22434.89|22513.1|22433.1|22514.89|22434.89|22513.1|22433.1|9
1735559490000|2024-12-30 11:51:30|22512.99|22432.99|22511.89|22431.89|22513.58|22433.58|22511.89|22431.89|10
1735559500000|2024-12-30 11:51:40|22511.87|22431.87|22512.37|22432.37|22512.67|22432.67|22511.35|22431.35|10
1735559510000|2024-12-30 11:51:50|22512.65|22432.65|22511.52|22431.52|22512.76|22432.76|22511.49|22431.49|10
1735559520000|2024-12-30 11:52:00|22511.44|22431.44|22510.2|22430.2|22511.92|22431.92|22510.2|22430.2|10
1735559530000|2024-12-30 11:52:10|22509.94|22429.94|22506.42|22426.42|22510.13|22430.13|22506.42|22426.42|10
1735559540000|2024-12-30 11:52:20|22505.99|22425.99|22503.22|22423.22|22505.99|22425.99|22503.22|22423.22|10
1735559550000|2024-12-30 11:52:30|22503.37|22423.37|22504.99|22424.99|22504.99|22424.99|22503.27|22423.27|10
1735559560000|2024-12-30 11:52:40|22505.02|22425.02|22506.01|22426.01|22506.01|22426.01|22504.73|22424.73|10
1735559570000|2024-12-30 11:52:50|22506.38|22426.38|22498.63|22418.63|22506.71|22426.71|22498.63|22418.63|9
1735559580000|2024-12-30 11:53:00|22498.54|22418.54|22498.94|22418.94|22498.94|22418.94|22498.14|22418.14|10
1735559590000|2024-12-30 11:53:10|22498.82|22418.82|22498.59|22418.59|22498.86|22418.86|22498.59|22418.59|7
1735559600000|2024-12-30 11:53:20|22498.96|22418.96|22510.46|22430.46|22510.46|22430.46|22498.96|22418.96|10
1735559610000|2024-12-30 11:53:30|22511.14|22431.14|22509.47|22429.47|22511.14|22431.14|22509.47|22429.47|10
1735559620000|2024-12-30 11:53:40|22509.46|22429.46|22509.88|22429.88|22509.88|22429.88|22509.4|22429.4|10
1735559630000|2024-12-30 11:53:50|22509.96|22429.96|22510.27|22430.27|22510.38|22430.38|22509.83|22429.83|9
1735559640000|2024-12-30 11:54:00|22510.29|22430.29|22510.32|22430.32|22510.33|22430.33|22510.2|22430.2|10
1735559650000|2024-12-30 11:54:10|22509.98|22429.98|22510.06|22430.06|22510.25|22430.25|22509.93|22429.93|10
1735559660000|2024-12-30 11:54:20|22509.95|22429.95|22510.74|22430.74|22510.74|22430.74|22509.77|22429.77|10
1735559670000|2024-12-30 11:54:30|22510.73|22430.73|22513|22433|22513.29|22433.29|22510.73|22430.73|10
1735559680000|2024-12-30 11:54:40|22512.97|22432.97|22513.41|22433.41|22513.41|22433.41|22512.91|22432.91|10
1735559690000|2024-12-30 11:54:50|22514.87|22434.87|22516.64|22436.64|22516.66|22436.66|22514.73|22434.73|10
1735559700000|2024-12-30 11:55:00|22516.65|22436.65|22516.9|22436.9|22516.9|22436.9|22516.16|22436.16|9
1735559710000|2024-12-30 11:55:10|22517.55|22437.55|22519.31|22439.31|22519.52|22439.52|22517.55|22437.55|10
1735559720000|2024-12-30 11:55:20|22519.16|22439.16|22519.19|22439.19|22519.4|22439.4|22519.14|22439.14|10
1735559730000|2024-12-30 11:55:30|22519.21|22439.21|22518.85|22438.85|22519.28|22439.28|22518.8|22438.8|9
1735559740000|2024-12-30 11:55:40|22518.82|22438.82|22519.32|22439.32|22519.32|22439.32|22518.51|22438.51|10
1735559750000|2024-12-30 11:55:50|22519.29|22439.29|22517.83|22437.83|22519.29|22439.29|22517.81|22437.81|10
1735559760000|2024-12-30 11:56:00|22518.54|22438.54|22519.77|22439.77|22519.97|22439.97|22518.54|22438.54|10
1735559770000|2024-12-30 11:56:10|22519.33|22439.33|22519.12|22439.12|22519.33|22439.33|22517.5|22437.5|10
1735559780000|2024-12-30 11:56:20|22519.16|22439.16|22521.29|22441.29|22521.29|22441.29|22519.13|22439.13|10
1735559790000|2024-12-30 11:56:30|22521.7|22441.7|22522.92|22442.92|22523.73|22443.73|22521.7|22441.7|9
1735559800000|2024-12-30 11:56:40|22522.71|22442.71|22516.12|22436.12|22523.25|22443.25|22516.12|22436.12|8
1735559810000|2024-12-30 11:56:50|22515.81|22435.81|22515.9|22435.9|22516.05|22436.05|22515.81|22435.81|8
1735559820000|2024-12-30 11:57:00|22515.92|22435.92|22516.15|22436.15|22516.15|22436.15|22514.79|22434.79|9
1735559830000|2024-12-30 11:57:10|22515.85|22435.85|22518.53|22438.53|22518.53|22438.53|22515.71|22435.71|10
1735559840000|2024-12-30 11:57:20|22518.57|22438.57|22520.82|22440.82|22520.82|22440.82|22518.57|22438.57|10
1735559850000|2024-12-30 11:57:30|22520.84|22440.84|22522.09|22442.09|22522.09|22442.09|22520.84|22440.84|9
1735559860000|2024-12-30 11:57:40|22522.06|22442.06|22524.96|22444.96|22524.96|22444.96|22522.06|22442.06|10
1735559870000|2024-12-30 11:57:50|22524.97|22444.97|22527.19|22447.19|22527.24|22447.24|22524.97|22444.97|9
1735559880000|2024-12-30 11:58:00|22527.2|22447.2|22528.09|22448.09|22528.19|22448.19|22526.52|22446.52|10
1735559890000|2024-12-30 11:58:10|22527.81|22447.81|22527.79|22447.79|22527.86|22447.86|22527.61|22447.61|9
1735559900000|2024-12-30 11:58:20|22527.7|22447.7|22526.67|22446.67|22527.81|22447.81|22526.54|22446.54|10
1735559910000|2024-12-30 11:58:30|22526.61|22446.61|22531.7|22451.7|22531.71|22451.71|22526.29|22446.29|10
1735559920000|2024-12-30 11:58:40|22531.66|22451.66|22531.49|22451.49|22531.71|22451.71|22531.22|22451.22|8
1735559930000|2024-12-30 11:58:50|22531.41|22451.41|22530.94|22450.94|22531.41|22451.41|22530.94|22450.94|7
1735559940000|2024-12-30 11:59:00|22530.89|22450.89|22531.65|22451.65|22531.65|22451.65|22530.44|22450.44|10
1735559950000|2024-12-30 11:59:10|22525.97|22445.97|22525.93|22445.93|22526.11|22446.11|22525.61|22445.61|10
1735559960000|2024-12-30 11:59:20|22525.55|22445.55|22526.9|22446.9|22527.25|22447.25|22524.94|22444.94|10
1735559970000|2024-12-30 11:59:30|22526.71|22446.71|22525.24|22445.24|22526.71|22446.71|22525.24|22445.24|10
1735559980000|2024-12-30 11:59:40|22525.07|22445.07|22525.27|22445.27|22525.48|22445.48|22524.94|22444.94|10
1735559990000|2024-12-30 11:59:50|22525.41|22445.41|22524.7|22444.7|22525.62|22445.62|22524.7|22444.7|10
1735560000000|2024-12-30 12:00:00|22524.66|22444.66|22525.07|22445.07|22525.07|22445.07|22523.51|22443.51|10
1735560010000|2024-12-30 12:00:10|22524.89|22444.89|22525.28|22445.28|22525.32|22445.32|22524.17|22444.17|10
1735560020000|2024-12-30 12:00:20|22525.23|22445.23|22524.55|22444.55|22525.23|22445.23|22523.82|22443.82|10
1735560030000|2024-12-30 12:00:30|22524.74|22444.74|22526.08|22446.08|22526.1|22446.1|22524.74|22444.74|10
1735560040000|2024-12-30 12:00:40|22525.86|22445.86|22526.46|22446.46|22526.46|22446.46|22525.06|22445.06|10
1735560050000|2024-12-30 12:00:50|22526.74|22446.74|22527.14|22447.14|22527.31|22447.31|22526.74|22446.74|10
1735560060000|2024-12-30 12:01:00|22526.81|22446.81|22533.77|22453.77|22533.77|22453.77|22526.03|22446.03|10
1735560070000|2024-12-30 12:01:10|22533.64|22453.64|22532.22|22452.22|22534.09|22454.09|22532|22452|10
1735560080000|2024-12-30 12:01:20|22532.59|22452.59|22533.8|22453.8|22534.27|22454.27|22532.59|22452.59|9
1735560090000|2024-12-30 12:01:30|22533.78|22453.78|22534.07|22454.07|22534.07|22454.07|22533.77|22453.77|10
1735560100000|2024-12-30 12:01:40|22534.36|22454.36|22533.53|22453.53|22534.41|22454.41|22533.53|22453.53|9
1735560110000|2024-12-30 12:01:50|22534.11|22454.11|22534.15|22454.15|22534.42|22454.42|22533.89|22453.89|10
1735560120000|2024-12-30 12:02:00|22534.18|22454.18|22533.88|22453.88|22534.39|22454.39|22533.88|22453.88|10
1735560130000|2024-12-30 12:02:10|22534.07|22454.07|22534.33|22454.33|22534.33|22454.33|22534.07|22454.07|9
1735560140000|2024-12-30 12:02:20|22534.37|22454.37|22536.51|22456.51|22536.51|22456.51|22534.37|22454.37|9
1735560150000|2024-12-30 12:02:30|22536.52|22456.52|22539.07|22459.07|22539.4|22459.4|22536.52|22456.52|10
1735560160000|2024-12-30 12:02:40|22540|22460|22543.64|22463.64|22543.83|22463.83|22540|22460|10
1735560170000|2024-12-30 12:02:50|22544.46|22464.46|22545.74|22465.74|22545.82|22465.82|22544.46|22464.46|10
1735560180000|2024-12-30 12:03:00|22546.79|22466.79|22549.69|22469.69|22549.69|22469.69|22546.51|22466.51|10
1735560190000|2024-12-30 12:03:10|22549.8|22469.8|22549.96|22469.96|22550.04|22470.04|22549.62|22469.62|9
1735560200000|2024-12-30 12:03:20|22550.37|22470.37|22553.44|22473.44|22553.51|22473.51|22550.37|22470.37|10
1735560210000|2024-12-30 12:03:30|22553.33|22473.33|22554.09|22474.09|22554.15|22474.15|22553.14|22473.14|10
1735560220000|2024-12-30 12:03:40|22554.18|22474.18|22554.84|22474.84|22554.9|22474.9|22554.03|22474.03|10
1735560230000|2024-12-30 12:03:50|22555.11|22475.11|22555.36|22475.36|22555.76|22475.76|22555.11|22475.11|10
1735560240000|2024-12-30 12:04:00|22555.42|22475.42|22555.07|22475.07|22555.55|22475.55|22555.07|22475.07|9
1735560250000|2024-12-30 12:04:10|22554.81|22474.81|22555.27|22475.27|22556.69|22476.69|22554.81|22474.81|10
1735560260000|2024-12-30 12:04:20|22555.41|22475.41|22552.75|22472.75|22555.42|22475.42|22552.09|22472.09|10
1735560270000|2024-12-30 12:04:30|22553.04|22473.04|22554.21|22474.21|22554.21|22474.21|22552.69|22472.69|10
1735560280000|2024-12-30 12:04:40|22554.32|22474.32|22555.68|22475.68|22555.68|22475.68|22553.38|22473.38|10
1735560290000|2024-12-30 12:04:50|22556.05|22476.05|22556.48|22476.48|22557.46|22477.46|22556.05|22476.05|10
1735560300000|2024-12-30 12:05:00|22556.44|22476.44|22555.2|22475.2|22556.44|22476.44|22554.42|22474.42|10
1735560310000|2024-12-30 12:05:10|22554.93|22474.93|22554.01|22474.01|22554.93|22474.93|22553.88|22473.88|10
1735560320000|2024-12-30 12:05:20|22553.84|22473.84|22554.98|22474.98|22555.18|22475.18|22553.83|22473.83|10
1735560330000|2024-12-30 12:05:30|22554.76|22474.76|22554.84|22474.84|22554.84|22474.84|22554.64|22474.64|10
1735560340000|2024-12-30 12:05:40|22554.29|22474.29|22549.11|22469.11|22554.29|22474.29|22549.11|22469.11|10
1735560350000|2024-12-30 12:05:50|22548.96|22468.96|22549.05|22469.05|22549.05|22469.05|22548.55|22468.55|9
1735560360000|2024-12-30 12:06:00|22549.24|22469.24|22546.64|22466.64|22549.49|22469.49|22546.64|22466.64|10
1735560370000|2024-12-30 12:06:10|22546.42|22466.42|22546.13|22466.13|22546.42|22466.42|22546.06|22466.06|9
1735560380000|2024-12-30 12:06:20|22546.11|22466.11|22544.73|22464.73|22546.16|22466.16|22544.73|22464.73|10
1735560390000|2024-12-30 12:06:30|22544.65|22464.65|22542.83|22462.83|22544.65|22464.65|22541.92|22461.92|10
1735560400000|2024-12-30 12:06:40|22542.82|22462.82|22545.49|22465.49|22545.49|22465.49|22542.82|22462.82|10
1735560410000|2024-12-30 12:06:50|22545.58|22465.58|22545.74|22465.74|22545.78|22465.78|22545.45|22465.45|10
1735560420000|2024-12-30 12:07:00|22545.77|22465.77|22546.2|22466.2|22546.21|22466.21|22545.73|22465.73|10
1735560430000|2024-12-30 12:07:10|22546.43|22466.43|22549.14|22469.14|22549.14|22469.14|22546.43|22466.43|10
1735560440000|2024-12-30 12:07:20|22549.24|22469.24|22550.62|22470.62|22550.62|22470.62|22549.24|22469.24|9
1735560450000|2024-12-30 12:07:30|22550.34|22470.34|22548.38|22468.38|22550.71|22470.71|22547.91|22467.91|10
1735560460000|2024-12-30 12:07:40|22548.29|22468.29|22550.69|22470.69|22552.18|22472.18|22548.29|22468.29|10
1735560470000|2024-12-30 12:07:50|22550.71|22470.71|22550.55|22470.55|22550.71|22470.71|22550.08|22470.08|10
1735560480000|2024-12-30 12:08:00|22550.99|22470.99|22551.9|22471.9|22552.18|22472.18|22550.88|22470.88|10
1735560490000|2024-12-30 12:08:10|22551.92|22471.92|22554.54|22474.54|22554.54|22474.54|22551.92|22471.92|10
1735560500000|2024-12-30 12:08:20|22554.58|22474.58|22554.22|22474.22|22555.77|22475.77|22553.97|22473.97|10
1735560510000|2024-12-30 12:08:30|22554.42|22474.42|22555.88|22475.88|22555.88|22475.88|22554.42|22474.42|10
1735560520000|2024-12-30 12:08:40|22556.44|22476.44|22559.42|22479.42|22559.42|22479.42|22556.44|22476.44|10
1735560530000|2024-12-30 12:08:50|22559.63|22479.63|22560.77|22480.77|22560.77|22480.77|22559.63|22479.63|8
1735560540000|2024-12-30 12:09:00|22561.34|22481.34|22559.54|22479.54|22565.3|22485.3|22558.58|22478.58|10
1735560550000|2024-12-30 12:09:10|22559.63|22479.63|22561.04|22481.04|22561.04|22481.04|22559.63|22479.63|10
1735560560000|2024-12-30 12:09:20|22561.35|22481.35|22562.31|22482.31|22562.85|22482.85|22561.15|22481.15|9
1735560570000|2024-12-30 12:09:30|22562.3|22482.3|22558.01|22478.01|22562.3|22482.3|22558.01|22478.01|10
1735560580000|2024-12-30 12:09:40|22556.21|22476.21|22554.68|22474.68|22556.21|22476.21|22554.68|22474.68|10
1735560590000|2024-12-30 12:09:50|22554.38|22474.38|22552.59|22472.59|22554.98|22474.98|22552.59|22472.59|10
1735560600000|2024-12-30 12:10:00|22551.52|22471.52|22544.49|22464.49|22551.52|22471.52|22544.49|22464.49|10
1735560610000|2024-12-30 12:10:10|22543.09|22463.09|22538.9|22458.9|22543.09|22463.09|22538.9|22458.9|10
1735560620000|2024-12-30 12:10:20|22538.4|22458.4|22534.9|22454.9|22538.4|22458.4|22534.74|22454.74|10
1735560630000|2024-12-30 12:10:30|22534.87|22454.87|22534.53|22454.53|22534.87|22454.87|22533.92|22453.92|10
1735560640000|2024-12-30 12:10:40|22534.62|22454.62|22533.94|22453.94|22534.62|22454.62|22533.21|22453.21|10
1735560650000|2024-12-30 12:10:50|22533.97|22453.97|22533.81|22453.81|22534.32|22454.32|22531.19|22451.19|10
1735560660000|2024-12-30 12:11:00|22534.49|22454.49|22545.11|22465.11|22545.12|22465.12|22534.49|22454.49|9
1735560670000|2024-12-30 12:11:10|22545.2|22465.2|22546.72|22466.72|22547.09|22467.09|22545.2|22465.2|10
1735560680000|2024-12-30 12:11:20|22545.75|22465.75|22546.34|22466.34|22546.34|22466.34|22545.35|22465.35|9
1735560690000|2024-12-30 12:11:30|22546.38|22466.38|22544.87|22464.87|22546.39|22466.39|22544.87|22464.87|10
1735560700000|2024-12-30 12:11:40|22544.53|22464.53|22546.37|22466.37|22546.37|22466.37|22544.53|22464.53|10
1735560710000|2024-12-30 12:11:50|22546.4|22466.4|22546.53|22466.53|22546.64|22466.64|22546.36|22466.36|10
1735560720000|2024-12-30 12:12:00|22546.5|22466.5|22546.23|22466.23|22546.5|22466.5|22544.43|22464.43|10
1735560730000|2024-12-30 12:12:10|22546.18|22466.18|22546.84|22466.84|22546.84|22466.84|22546|22466|10
1735560740000|2024-12-30 12:12:20|22546.69|22466.69|22546.96|22466.96|22546.96|22466.96|22545.77|22465.77|10
1735560750000|2024-12-30 12:12:30|22547.23|22467.23|22548.87|22468.87|22548.87|22468.87|22547.23|22467.23|10
1735560760000|2024-12-30 12:12:40|22549.05|22469.05|22546.73|22466.73|22549.05|22469.05|22546.73|22466.73|10
1735560770000|2024-12-30 12:12:50|22546.82|22466.82|22546.19|22466.19|22546.82|22466.82|22546.19|22466.19|10
1735560780000|2024-12-30 12:13:00|22546.26|22466.26|22541.83|22461.83|22546.26|22466.26|22541.83|22461.83|9
1735560790000|2024-12-30 12:13:10|22541.79|22461.79|22544.8|22464.8|22544.8|22464.8|22541.75|22461.75|9
1735560800000|2024-12-30 12:13:20|22544.81|22464.81|22540.1|22460.1|22544.81|22464.81|22540.1|22460.1|10
1735560810000|2024-12-30 12:13:30|22540.18|22460.18|22537.79|22457.79|22540.18|22460.18|22537.79|22457.79|10
1735560820000|2024-12-30 12:13:40|22537.74|22457.74|22538.27|22458.27|22538.27|22458.27|22537.31|22457.31|9
1735560830000|2024-12-30 12:13:50|22538.44|22458.44|22538.76|22458.76|22538.76|22458.76|22538.36|22458.36|10
1735560840000|2024-12-30 12:14:00|22538.78|22458.78|22539.76|22459.76|22539.76|22459.76|22538.78|22458.78|10
1735560850000|2024-12-30 12:14:10|22539.79|22459.79|22539.94|22459.94|22540.22|22460.22|22539.79|22459.79|10
1735560860000|2024-12-30 12:14:20|22539.91|22459.91|22540.77|22460.77|22540.77|22460.77|22539.83|22459.83|10
1735560870000|2024-12-30 12:14:30|22540.76|22460.76|22541.57|22461.57|22541.57|22461.57|22540.73|22460.73|9
1735560880000|2024-12-30 12:14:40|22541.7|22461.7|22541.87|22461.87|22541.87|22461.87|22541|22461|7
1735560890000|2024-12-30 12:14:50|22541.9|22461.9|22541.72|22461.72|22542.52|22462.52|22541.72|22461.72|9
1735560900000|2024-12-30 12:15:00|22541.42|22461.42|22541.19|22461.19|22541.42|22461.42|22540.8|22460.8|9
1735560910000|2024-12-30 12:15:10|22541.08|22461.08|22539.51|22459.51|22541.12|22461.12|22538.47|22458.47|10
1735560920000|2024-12-30 12:15:20|22539.45|22459.45|22539.46|22459.46|22539.8|22459.8|22539.04|22459.04|10
1735560930000|2024-12-30 12:15:30|22539.44|22459.44|22542.24|22462.24|22542.24|22462.24|22539.44|22459.44|10
1735560940000|2024-12-30 12:15:40|22542.45|22462.45|22542.89|22462.89|22542.98|22462.98|22542.45|22462.45|10
1735560950000|2024-12-30 12:15:50|22542.55|22462.55|22543.57|22463.57|22543.57|22463.57|22542.55|22462.55|9
1735560960000|2024-12-30 12:16:00|22543.68|22463.68|22546.37|22466.37|22546.37|22466.37|22543.53|22463.53|10
1735560970000|2024-12-30 12:16:10|22545.87|22465.87|22546.28|22466.28|22546.28|22466.28|22545.41|22465.41|10
1735560980000|2024-12-30 12:16:20|22546.53|22466.53|22546.2|22466.2|22548.98|22468.98|22546.2|22466.2|10
1735560990000|2024-12-30 12:16:30|22546.01|22466.01|22544.43|22464.43|22546.39|22466.39|22544.43|22464.43|9
1735561000000|2024-12-30 12:16:40|22544.39|22464.39|22541.99|22461.99|22544.39|22464.39|22541.99|22461.99|10
1735561010000|2024-12-30 12:16:50|22541.76|22461.76|22540.75|22460.75|22541.76|22461.76|22540.06|22460.06|10
1735561020000|2024-12-30 12:17:00|22540.88|22460.88|22545.44|22465.44|22545.44|22465.44|22540.88|22460.88|10
1735561030000|2024-12-30 12:17:10|22545.46|22465.46|22545.52|22465.52|22545.56|22465.56|22544.92|22464.92|9
1735561040000|2024-12-30 12:17:20|22545.62|22465.62|22548.9|22468.9|22548.9|22468.9|22545.62|22465.62|10
1735561050000|2024-12-30 12:17:30|22548.94|22468.94|22557.61|22477.61|22557.61|22477.61|22548.94|22468.94|10
1735561060000|2024-12-30 12:17:40|22557.95|22477.95|22560.62|22480.62|22560.62|22480.62|22557.76|22477.76|10
1735561070000|2024-12-30 12:17:50|22563.86|22483.86|22560.24|22480.24|22563.97|22483.97|22560.24|22480.24|10
1735561080000|2024-12-30 12:18:00|22560.4|22480.4|22561.21|22481.21|22561.21|22481.21|22560.21|22480.21|10
1735561090000|2024-12-30 12:18:10|22561.1|22481.1|22558.57|22478.57|22561.17|22481.17|22558.57|22478.57|9
1735561100000|2024-12-30 12:18:20|22558.7|22478.7|22555.96|22475.96|22558.7|22478.7|22555.96|22475.96|10
1735561110000|2024-12-30 12:18:30|22555.92|22475.92|22555.39|22475.39|22556.14|22476.14|22553.48|22473.48|10
1735561120000|2024-12-30 12:18:40|22555.67|22475.67|22558.47|22478.47|22558.47|22478.47|22555.67|22475.67|10
1735561130000|2024-12-30 12:18:50|22559.03|22479.03|22559.41|22479.41|22559.75|22479.75|22558.86|22478.86|10
1735561140000|2024-12-30 12:19:00|22559.3|22479.3|22561.6|22481.6|22561.8|22481.8|22559.25|22479.25|10
1735561150000|2024-12-30 12:19:10|22561.66|22481.66|22564.61|22484.61|22564.61|22484.61|22561.66|22481.66|10
1735561160000|2024-12-30 12:19:20|22564.41|22484.41|22563.65|22483.65|22564.41|22484.41|22563.13|22483.13|9
1735561170000|2024-12-30 12:19:30|22563.46|22483.46|22561.16|22481.16|22563.46|22483.46|22561.16|22481.16|10
1735561180000|2024-12-30 12:19:40|22561.15|22481.15|22563.18|22483.18|22563.18|22483.18|22561.15|22481.15|10
1735561190000|2024-12-30 12:19:50|22563.42|22483.42|22564.68|22484.68|22564.68|22484.68|22563.41|22483.41|10
1735561200000|2024-12-30 12:20:00|22564.81|22484.81|22564.76|22484.76|22566|22486|22564.67|22484.67|10
1735561210000|2024-12-30 12:20:10|22563.99|22483.99|22563.71|22483.71|22564.07|22484.07|22563.71|22483.71|9
1735561220000|2024-12-30 12:20:20|22563.74|22483.74|22565.94|22485.94|22565.94|22485.94|22563.59|22483.59|9
1735561230000|2024-12-30 12:20:30|22566.25|22486.25|22567.81|22487.81|22567.81|22487.81|22566.25|22486.25|9
1735561240000|2024-12-30 12:20:40|22567.99|22487.99|22569.12|22489.12|22569.12|22489.12|22567.63|22487.63|10
1735561250000|2024-12-30 12:20:50|22569.36|22489.36|22571.04|22491.04|22571.13|22491.13|22569.22|22489.22|10
1735561260000|2024-12-30 12:21:00|22571.13|22491.13|22573.84|22493.84|22573.84|22493.84|22571.13|22491.13|10
1735561270000|2024-12-30 12:21:10|22573.92|22493.92|22573.04|22493.04|22574.36|22494.36|22572.26|22492.26|10
1735561280000|2024-12-30 12:21:20|22573.12|22493.12|22573.13|22493.13|22573.31|22493.31|22572.84|22492.84|10
1735561290000|2024-12-30 12:21:30|22573.11|22493.11|22573.82|22493.82|22574.13|22494.13|22573.11|22493.11|9
1735561300000|2024-12-30 12:21:40|22573.92|22493.92|22574.76|22494.76|22574.79|22494.79|22573.92|22493.92|10
1735561310000|2024-12-30 12:21:50|22574.75|22494.75|22578.76|22498.76|22578.76|22498.76|22574.75|22494.75|10
1735561320000|2024-12-30 12:22:00|22578.8|22498.8|22583.43|22503.43|22583.43|22503.43|22578.8|22498.8|10
1735561330000|2024-12-30 12:22:10|22585.35|22505.35|22586.82|22506.82|22586.91|22506.91|22585.35|22505.35|10
1735561340000|2024-12-30 12:22:20|22585.91|22505.91|22585.39|22505.39|22585.94|22505.94|22585.29|22505.29|10
1735561350000|2024-12-30 12:22:30|22585.3|22505.3|22583.15|22503.15|22585.57|22505.57|22583.15|22503.15|8
1735561360000|2024-12-30 12:22:40|22582.02|22502.02|22581.83|22501.83|22582.02|22502.02|22581.5|22501.5|10
1735561370000|2024-12-30 12:22:50|22581.85|22501.85|22582.63|22502.63|22583.09|22503.09|22581.81|22501.81|10
1735561380000|2024-12-30 12:23:00|22582.69|22502.69|22586.88|22506.88|22586.88|22506.88|22582.68|22502.68|10
1735561390000|2024-12-30 12:23:10|22586.75|22506.75|22587.56|22507.56|22587.64|22507.64|22586.75|22506.75|9
1735561400000|2024-12-30 12:23:20|22587.58|22507.58|22588.48|22508.48|22588.48|22508.48|22587.28|22507.28|8
1735561410000|2024-12-30 12:23:30|22588.92|22508.92|22588.83|22508.83|22589.61|22509.61|22588.83|22508.83|10
1735561420000|2024-12-30 12:23:40|22588.61|22508.61|22588.32|22508.32|22588.75|22508.75|22588.32|22508.32|9
1735561430000|2024-12-30 12:23:50|22588.48|22508.48|22588.62|22508.62|22588.63|22508.63|22587.9|22507.9|9
1735561440000|2024-12-30 12:24:00|22588.58|22508.58|22588.46|22508.46|22588.84|22508.84|22588.31|22508.31|10
1735561450000|2024-12-30 12:24:10|22588.82|22508.82|22589.31|22509.31|22589.53|22509.53|22588.82|22508.82|10
1735561460000|2024-12-30 12:24:20|22589.24|22509.24|22588.34|22508.34|22589.37|22509.37|22588.17|22508.17|10
1735561470000|2024-12-30 12:24:30|22588.4|22508.4|22588.8|22508.8|22588.8|22508.8|22588.3|22508.3|8
1735561480000|2024-12-30 12:24:40|22588.75|22508.75|22592.26|22512.26|22592.26|22512.26|22588.72|22508.72|9
1735561490000|2024-12-30 12:24:50|22592.46|22512.46|22592.57|22512.57|22592.63|22512.63|22592.46|22512.46|8
1735561500000|2024-12-30 12:25:00|22592.56|22512.56|22593.2|22513.2|22593.31|22513.31|22592.48|22512.48|10
1735561510000|2024-12-30 12:25:10|22593.22|22513.22|22592.15|22512.15|22593.22|22513.22|22592.15|22512.15|9
1735561520000|2024-12-30 12:25:20|22592.32|22512.32|22592.18|22512.18|22592.65|22512.65|22592.18|22512.18|10
1735561530000|2024-12-30 12:25:30|22591.56|22511.56|22590.4|22510.4|22591.56|22511.56|22590.34|22510.34|10
1735561540000|2024-12-30 12:25:40|22590.46|22510.46|22590.69|22510.69|22590.69|22510.69|22590.4|22510.4|9
1735561550000|2024-12-30 12:25:50|22591.25|22511.25|22593.69|22513.69|22593.69|22513.69|22591.16|22511.16|10
1735561560000|2024-12-30 12:26:00|22594.08|22514.08|22594.11|22514.11|22594.22|22514.22|22594.06|22514.06|10
1735561570000|2024-12-30 12:26:10|22594.32|22514.32|22594.01|22514.01|22594.45|22514.45|22593.96|22513.96|10
1735561580000|2024-12-30 12:26:20|22593.81|22513.81|22594.86|22514.86|22596.9|22516.9|22593.74|22513.74|10
1735561590000|2024-12-30 12:26:30|22595.33|22515.33|22603.72|22523.72|22603.72|22523.72|22595.33|22515.33|10
1735561600000|2024-12-30 12:26:40|22603.83|22523.83|22604.59|22524.59|22604.7|22524.7|22603.83|22523.83|10
1735561610000|2024-12-30 12:26:50|22604.68|22524.68|22610.51|22530.51|22610.51|22530.51|22604.68|22524.68|9
1735561620000|2024-12-30 12:27:00|22610.93|22530.93|22612.34|22532.34|22614.33|22534.33|22610.93|22530.93|10
1735561630000|2024-12-30 12:27:10|22612.52|22532.52|22612.96|22532.96|22612.96|22532.96|22611.66|22531.66|10
1735561640000|2024-12-30 12:27:20|22612.74|22532.74|22613.64|22533.64|22613.64|22533.64|22612.13|22532.13|10
1735561650000|2024-12-30 12:27:30|22613.16|22533.16|22615.12|22535.12|22615.12|22535.12|22612.46|22532.46|10
1735561660000|2024-12-30 12:27:40|22615.21|22535.21|22616.56|22536.56|22617.55|22537.55|22615.21|22535.21|10
1735561670000|2024-12-30 12:27:50|22616.15|22536.15|22614.09|22534.09|22616.15|22536.15|22614.07|22534.07|10
1735561680000|2024-12-30 12:28:00|22614.91|22534.91|22613.45|22533.45|22615.43|22535.43|22613.37|22533.37|10
1735561690000|2024-12-30 12:28:10|22613.35|22533.35|22607.96|22527.96|22613.35|22533.35|22607.96|22527.96|10
1735561700000|2024-12-30 12:28:20|22606.59|22526.59|22602.36|22522.36|22606.59|22526.59|22601.41|22521.41|10
1735561710000|2024-12-30 12:28:30|22602.67|22522.67|22603.69|22523.69|22603.7|22523.7|22602.67|22522.67|10
1735561720000|2024-12-30 12:28:40|22603.76|22523.76|22603.8|22523.8|22603.88|22523.88|22603.29|22523.29|10
1735561730000|2024-12-30 12:28:50|22604.29|22524.29|22607.73|22527.73|22607.73|22527.73|22604.29|22524.29|10
1735561740000|2024-12-30 12:29:00|22607.6|22527.6|22607.88|22527.88|22607.88|22527.88|22607.15|22527.15|10
1735561750000|2024-12-30 12:29:10|22607.65|22527.65|22606.28|22526.28|22607.65|22527.65|22605.2|22525.2|10
1735561760000|2024-12-30 12:29:20|22606.71|22526.71|22605.69|22525.69|22607.24|22527.24|22605.69|22525.69|10
1735561770000|2024-12-30 12:29:30|22605.31|22525.31|22604.17|22524.17|22605.31|22525.31|22603.52|22523.52|10
1735561780000|2024-12-30 12:29:40|22604.09|22524.09|22602.77|22522.77|22604.09|22524.09|22602.6|22522.6|10
1735561790000|2024-12-30 12:29:50|22602.97|22522.97|22602.44|22522.44|22603.24|22523.24|22602.42|22522.42|9
1735561800000|2024-12-30 12:30:00|22602.09|22522.09|22599.63|22519.63|22602.09|22522.09|22599.19|22519.19|10
1735561810000|2024-12-30 12:30:10|22599.15|22519.15|22599.45|22519.45|22599.59|22519.59|22598.6|22518.6|9
1735561820000|2024-12-30 12:30:20|22599.48|22519.48|22602.84|22522.84|22602.84|22522.84|22599.48|22519.48|10
1735561830000|2024-12-30 12:30:30|22602.89|22522.89|22600.64|22520.64|22602.89|22522.89|22600.64|22520.64|10
1735561840000|2024-12-30 12:30:40|22600.7|22520.7|22594.91|22514.91|22600.7|22520.7|22594.91|22514.91|10
1735561850000|2024-12-30 12:30:50|22594.51|22514.51|22588.19|22508.19|22594.51|22514.51|22588.19|22508.19|10
1735561860000|2024-12-30 12:31:00|22587.35|22507.35|22588.86|22508.86|22588.86|22508.86|22586.65|22506.65|10
1735561870000|2024-12-30 12:31:10|22589.13|22509.13|22590.33|22510.33|22591.3|22511.3|22589.13|22509.13|10
1735561880000|2024-12-30 12:31:20|22590.21|22510.21|22593.46|22513.46|22593.46|22513.46|22589.94|22509.94|10
1735561890000|2024-12-30 12:31:30|22594.33|22514.33|22597.43|22517.43|22597.43|22517.43|22594.33|22514.33|10
1735561900000|2024-12-30 12:31:40|22598.08|22518.08|22600.01|22520.01|22600.18|22520.18|22598.08|22518.08|10
1735561910000|2024-12-30 12:31:50|22600.28|22520.28|22600.46|22520.46|22600.46|22520.46|22600.18|22520.18|10
1735561920000|2024-12-30 12:32:00|22600.28|22520.28|22599.02|22519.02|22600.28|22520.28|22598.97|22518.97|10
1735561930000|2024-12-30 12:32:10|22599.15|22519.15|22597.89|22517.89|22599.15|22519.15|22597.89|22517.89|10
1735561940000|2024-12-30 12:32:20|22598.12|22518.12|22593.33|22513.33|22598.12|22518.12|22592.75|22512.75|10
1735561950000|2024-12-30 12:32:30|22593.47|22513.47|22583.28|22503.28|22593.47|22513.47|22583.28|22503.28|10
1735561960000|2024-12-30 12:32:40|22582.05|22502.05|22575.94|22495.94|22582.05|22502.05|22575.94|22495.94|10
1735561970000|2024-12-30 12:32:50|22575.74|22495.74|22568.27|22488.27|22575.74|22495.74|22566.97|22486.97|10
1735561980000|2024-12-30 12:33:00|22568.28|22488.28|22567.3|22487.3|22568.28|22488.28|22566.91|22486.91|10
1735561990000|2024-12-30 12:33:10|22567.32|22487.32|22567.88|22487.88|22568.88|22488.88|22567.32|22487.32|10
1735562000000|2024-12-30 12:33:20|22567.75|22487.75|22566.67|22486.67|22567.75|22487.75|22565.92|22485.92|10
1735562010000|2024-12-30 12:33:30|22566.76|22486.76|22564.52|22484.52|22566.76|22486.76|22564.52|22484.52|10
1735562020000|2024-12-30 12:33:40|22563.72|22483.72|22556.84|22476.84|22563.72|22483.72|22556.84|22476.84|10
1735562030000|2024-12-30 12:33:50|22556.87|22476.87|22556.57|22476.57|22556.87|22476.87|22555.88|22475.88|9
1735562040000|2024-12-30 12:34:00|22556.81|22476.81|22555.81|22475.81|22557.37|22477.37|22555.81|22475.81|10
1735562050000|2024-12-30 12:34:10|22555.74|22475.74|22556.42|22476.42|22556.77|22476.77|22555.74|22475.74|10
1735562060000|2024-12-30 12:34:20|22556.14|22476.14|22555.9|22475.9|22556.14|22476.14|22555.03|22475.03|10
1735562070000|2024-12-30 12:34:30|22555.81|22475.81|22555.89|22475.89|22555.89|22475.89|22555.06|22475.06|10
1735562080000|2024-12-30 12:34:40|22556.21|22476.21|22554.82|22474.82|22556.93|22476.93|22554.82|22474.82|10
1735562090000|2024-12-30 12:34:50|22554.8|22474.8|22554.34|22474.34|22556.12|22476.12|22553.99|22473.99|10
1735562100000|2024-12-30 12:35:00|22554.26|22474.26|22552.75|22472.75|22554.32|22474.32|22552.56|22472.56|10
1735562110000|2024-12-30 12:35:10|22552.79|22472.79|22552.76|22472.76|22553.04|22473.04|22552.74|22472.74|10
1735562120000|2024-12-30 12:35:20|22552.73|22472.73|22552.53|22472.53|22552.86|22472.86|22552.17|22472.17|10
1735562130000|2024-12-30 12:35:30|22551.49|22471.49|22546.77|22466.77|22551.49|22471.49|22546.77|22466.77|10
1735562140000|2024-12-30 12:35:40|22545.49|22465.49|22541.18|22461.18|22545.49|22465.49|22541.18|22461.18|10
1735562150000|2024-12-30 12:35:50|22540.92|22460.92|22542.18|22462.18|22542.3|22462.3|22540|22460|10
1735562160000|2024-12-30 12:36:00|22542.32|22462.32|22539.66|22459.66|22542.32|22462.32|22539.48|22459.48|10
1735562170000|2024-12-30 12:36:10|22539.52|22459.52|22538.94|22458.94|22539.52|22459.52|22538.89|22458.89|9
1735562180000|2024-12-30 12:36:20|22538.69|22458.69|22537.82|22457.82|22538.69|22458.69|22537.51|22457.51|9
1735562190000|2024-12-30 12:36:30|22537.96|22457.96|22538.34|22458.34|22538.91|22458.91|22537.96|22457.96|10
1735562200000|2024-12-30 12:36:40|22538.5|22458.5|22537.46|22457.46|22538.91|22458.91|22537.46|22457.46|10
1735562210000|2024-12-30 12:36:50|22537.25|22457.25|22534.43|22454.43|22537.25|22457.25|22534.43|22454.43|9
1735562220000|2024-12-30 12:37:00|22534.33|22454.33|22531.85|22451.85|22534.41|22454.41|22531.85|22451.85|10
1735562230000|2024-12-30 12:37:10|22531.86|22451.86|22529.76|22449.76|22532.18|22452.18|22529.76|22449.76|10
1735562240000|2024-12-30 12:37:20|22529.8|22449.8|22528.9|22448.9|22529.82|22449.82|22527.77|22447.77|10
1735562250000|2024-12-30 12:37:30|22529.38|22449.38|22529.07|22449.07|22529.56|22449.56|22528.67|22448.67|10
1735562260000|2024-12-30 12:37:40|22529.13|22449.13|22526.32|22446.32|22529.27|22449.27|22526.32|22446.32|10
1735562270000|2024-12-30 12:37:50|22526.38|22446.38|22528.65|22448.65|22528.65|22448.65|22526.38|22446.38|10
1735562280000|2024-12-30 12:38:00|22528.98|22448.98|22523.88|22443.88|22529.2|22449.2|22523.88|22443.88|10
1735562290000|2024-12-30 12:38:10|22524.38|22444.38|22524.1|22444.1|22524.57|22444.57|22523|22443|10
1735562300000|2024-12-30 12:38:20|22524.27|22444.27|22522.2|22442.2|22524.53|22444.53|22522.2|22442.2|10
1735562310000|2024-12-30 12:38:30|22522.41|22442.41|22518.6|22438.6|22522.41|22442.41|22518.6|22438.6|8
1735562320000|2024-12-30 12:38:40|22518.67|22438.67|22518.51|22438.51|22518.68|22438.68|22518.11|22438.11|9
1735562330000|2024-12-30 12:38:50|22518.48|22438.48|22518.27|22438.27|22518.73|22438.73|22517.83|22437.83|10
1735562340000|2024-12-30 12:39:00|22518.43|22438.43|22516.81|22436.81|22518.54|22438.54|22516.81|22436.81|10
1735562350000|2024-12-30 12:39:10|22516.22|22436.22|22511.45|22431.45|22516.22|22436.22|22510.2|22430.2|9
1735562360000|2024-12-30 12:39:20|22511.94|22431.94|22512.43|22432.43|22512.45|22432.45|22511.32|22431.32|10
1735562370000|2024-12-30 12:39:30|22513.83|22433.83|22513.47|22433.47|22514.35|22434.35|22513.47|22433.47|9
1735562380000|2024-12-30 12:39:40|22513.67|22433.67|22512.59|22432.59|22514.79|22434.79|22511.86|22431.86|10
1735562390000|2024-12-30 12:39:50|22512.4|22432.4|22515.2|22435.2|22515.2|22435.2|22512.4|22432.4|10
1735562400000|2024-12-30 12:40:00|22515.43|22435.43|22516.35|22436.35|22516.35|22436.35|22515.43|22435.43|7
1735562410000|2024-12-30 12:40:10|22516.67|22436.67|22520.13|22440.13|22520.44|22440.44|22516.67|22436.67|9
1735562420000|2024-12-30 12:40:20|22520.58|22440.58|22521.38|22441.38|22521.53|22441.53|22520.16|22440.16|10
1735562430000|2024-12-30 12:40:30|22521.52|22441.52|22524.98|22444.98|22524.98|22444.98|22521.52|22441.52|10
1735562440000|2024-12-30 12:40:40|22526.28|22446.28|22527.7|22447.7|22527.7|22447.7|22525.8|22445.8|10
1735562450000|2024-12-30 12:40:50|22527.76|22447.76|22528.2|22448.2|22528.28|22448.28|22527.76|22447.76|10
1735562460000|2024-12-30 12:41:00|22528.22|22448.22|22526.51|22446.51|22528.79|22448.79|22526.51|22446.51|10
1735562470000|2024-12-30 12:41:10|22526.29|22446.29|22527.62|22447.62|22527.62|22447.62|22525.88|22445.88|10
1735562480000|2024-12-30 12:41:20|22527.78|22447.78|22527.78|22447.78|22529.07|22449.07|22527.78|22447.78|10
1735562490000|2024-12-30 12:41:30|22528.12|22448.12|22530.61|22450.61|22531.13|22451.13|22528.12|22448.12|10
1735562500000|2024-12-30 12:41:40|22530.65|22450.65|22529.82|22449.82|22530.99|22450.99|22529.79|22449.79|9
1735562510000|2024-12-30 12:41:50|22530.12|22450.12|22531.55|22451.55|22531.72|22451.72|22530.12|22450.12|10
1735562520000|2024-12-30 12:42:00|22531.15|22451.15|22528.95|22448.95|22531.15|22451.15|22528.95|22448.95|10
1735562530000|2024-12-30 12:42:10|22529.16|22449.16|22533.63|22453.63|22533.63|22453.63|22529.16|22449.16|9
1735562540000|2024-12-30 12:42:20|22533.95|22453.95|22538.25|22458.25|22538.25|22458.25|22533.95|22453.95|10
1735562550000|2024-12-30 12:42:30|22538.96|22458.96|22537.83|22457.83|22538.96|22458.96|22535.77|22455.77|10
1735562560000|2024-12-30 12:42:40|22537.99|22457.99|22537.3|22457.3|22539.3|22459.3|22537.3|22457.3|9
1735562570000|2024-12-30 12:42:50|22536.79|22456.79|22535.46|22455.46|22536.89|22456.89|22535.46|22455.46|10
1735562580000|2024-12-30 12:43:00|22535.43|22455.43|22530.93|22450.93|22535.43|22455.43|22530.93|22450.93|10
1735562590000|2024-12-30 12:43:10|22530.38|22450.38|22529.13|22449.13|22530.38|22450.38|22528.66|22448.66|9
1735562600000|2024-12-30 12:43:20|22529.03|22449.03|22526.94|22446.94|22529.03|22449.03|22526.94|22446.94|10
1735562610000|2024-12-30 12:43:30|22526.37|22446.37|22523.72|22443.72|22526.37|22446.37|22523.35|22443.35|10
1735562620000|2024-12-30 12:43:40|22523.94|22443.94|22524.74|22444.74|22524.74|22444.74|22522.55|22442.55|10
1735562630000|2024-12-30 12:43:50|22525.01|22445.01|22521.57|22441.57|22525.01|22445.01|22521.57|22441.57|10
1735562640000|2024-12-30 12:44:00|22521.42|22441.42|22520.37|22440.37|22521.42|22441.42|22520.17|22440.17|10
1735562650000|2024-12-30 12:44:10|22520.51|22440.51|22522.65|22442.65|22522.65|22442.65|22520.51|22440.51|10
1735562660000|2024-12-30 12:44:20|22523.08|22443.08|22523.96|22443.96|22523.96|22443.96|22522.83|22442.83|10
1735562670000|2024-12-30 12:44:30|22524.53|22444.53|22524.49|22444.49|22524.82|22444.82|22523.98|22443.98|10
1735562680000|2024-12-30 12:44:40|22524.46|22444.46|22524.6|22444.6|22525.27|22445.27|22524.2|22444.2|9
1735562690000|2024-12-30 12:44:50|22524.84|22444.84|22524.69|22444.69|22524.96|22444.96|22524.62|22444.62|8
1735562700000|2024-12-30 12:45:00|22524.95|22444.95|22520.62|22440.62|22524.95|22444.95|22520.53|22440.53|10
1735562710000|2024-12-30 12:45:10|22520.57|22440.57|22522.74|22442.74|22522.74|22442.74|22520.2|22440.2|9
1735562720000|2024-12-30 12:45:20|22522.87|22442.87|22523.98|22443.98|22524.07|22444.07|22522.78|22442.78|10
1735562730000|2024-12-30 12:45:30|22523.8|22443.8|22523.93|22443.93|22523.93|22443.93|22522.7|22442.7|10
1735562740000|2024-12-30 12:45:40|22525.32|22445.32|22524.47|22444.47|22525.32|22445.32|22524.47|22444.47|8
1735562750000|2024-12-30 12:45:50|22524.57|22444.57|22525.88|22445.88|22525.88|22445.88|22524.56|22444.56|8
1735562760000|2024-12-30 12:46:00|22526.33|22446.33|22528.87|22448.87|22528.87|22448.87|22526.31|22446.31|10
1735562770000|2024-12-30 12:46:10|22529.71|22449.71|22531.72|22451.72|22531.72|22451.72|22529.71|22449.71|8
1735562780000|2024-12-30 12:46:20|22531.93|22451.93|22530.72|22450.72|22531.93|22451.93|22530.72|22450.72|10
1735562790000|2024-12-30 12:46:30|22530.4|22450.4|22533.49|22453.49|22533.49|22453.49|22530.4|22450.4|9
1735562800000|2024-12-30 12:46:40|22533.63|22453.63|22535.58|22455.58|22535.58|22455.58|22533.08|22453.08|10
1735562810000|2024-12-30 12:46:50|22535.69|22455.69|22533.9|22453.9|22535.72|22455.72|22533.9|22453.9|10
1735562820000|2024-12-30 12:47:00|22533.91|22453.91|22532.19|22452.19|22534.07|22454.07|22532.19|22452.19|10
1735562830000|2024-12-30 12:47:10|22531.73|22451.73|22531.5|22451.5|22532.72|22452.72|22531.45|22451.45|9
1735562840000|2024-12-30 12:47:20|22531.35|22451.35|22531.28|22451.28|22531.78|22451.78|22531.28|22451.28|9
1735562850000|2024-12-30 12:47:30|22531.61|22451.61|22531.3|22451.3|22531.94|22451.94|22531.3|22451.3|10
1735562860000|2024-12-30 12:47:40|22531.35|22451.35|22529.99|22449.99|22531.57|22451.57|22529.99|22449.99|10
1735562870000|2024-12-30 12:47:50|22529.75|22449.75|22529.59|22449.59|22529.75|22449.75|22529.36|22449.36|9
1735562880000|2024-12-30 12:48:00|22529.58|22449.58|22530.77|22450.77|22531.62|22451.62|22529.58|22449.58|10
1735562890000|2024-12-30 12:48:10|22531.06|22451.06|22533.9|22453.9|22534.05|22454.05|22531.06|22451.06|9
1735562900000|2024-12-30 12:48:20|22533.13|22453.13|22532.44|22452.44|22533.18|22453.18|22531.5|22451.5|10
1735562910000|2024-12-30 12:48:30|22532.59|22452.59|22535.88|22455.88|22535.88|22455.88|22532.28|22452.28|10
1735562920000|2024-12-30 12:48:40|22536.88|22456.88|22538.91|22458.91|22538.91|22458.91|22536.88|22456.88|10
1735562930000|2024-12-30 12:48:50|22539.02|22459.02|22537.91|22457.91|22539.32|22459.32|22537.91|22457.91|10
1735562940000|2024-12-30 12:49:00|22537.7|22457.7|22536.77|22456.77|22538.12|22458.12|22536.77|22456.77|10
1735562950000|2024-12-30 12:49:10|22536|22456|22531.77|22451.77|22536|22456|22531.77|22451.77|10
1735562960000|2024-12-30 12:49:20|22531.68|22451.68|22533.5|22453.5|22533.5|22453.5|22530.94|22450.94|10
1735562970000|2024-12-30 12:49:30|22533.34|22453.34|22532.19|22452.19|22533.84|22453.84|22532.19|22452.19|9
1735562980000|2024-12-30 12:49:40|22531.53|22451.53|22526.88|22446.88|22531.53|22451.53|22526.88|22446.88|10
1735562990000|2024-12-30 12:49:50|22525.58|22445.58|22526.34|22446.34|22526.34|22446.34|22525.33|22445.33|9
1735563000000|2024-12-30 12:50:00|22526.3|22446.3|22525.91|22445.91|22526.56|22446.56|22525.29|22445.29|10
1735563010000|2024-12-30 12:50:10|22525.97|22445.97|22527.61|22447.61|22527.85|22447.85|22525.97|22445.97|10
1735563020000|2024-12-30 12:50:20|22528.16|22448.16|22527.64|22447.64|22528.47|22448.47|22527.48|22447.48|9
1735563030000|2024-12-30 12:50:30|22528.02|22448.02|22526.17|22446.17|22528.63|22448.63|22525.93|22445.93|9
1735563040000|2024-12-30 12:50:40|22525.8|22445.8|22522.78|22442.78|22525.8|22445.8|22522.78|22442.78|10
1735563050000|2024-12-30 12:50:50|22522.17|22442.17|22522.11|22442.11|22522.17|22442.17|22521.21|22441.21|9
1735563060000|2024-12-30 12:51:00|22522.19|22442.19|22523.31|22443.31|22523.31|22443.31|22522.19|22442.19|9
1735563070000|2024-12-30 12:51:10|22523.5|22443.5|22523.55|22443.55|22524.68|22444.68|22523.5|22443.5|10
1735563080000|2024-12-30 12:51:20|22523.11|22443.11|22520.56|22440.56|22523.11|22443.11|22520.42|22440.42|10
1735563090000|2024-12-30 12:51:30|22520.5|22440.5|22516.37|22436.37|22520.8|22440.8|22516.37|22436.37|10
1735563100000|2024-12-30 12:51:40|22515.62|22435.62|22506.83|22426.83|22515.62|22435.62|22506.83|22426.83|10
1735563110000|2024-12-30 12:51:50|22506.76|22426.76|22503.68|22423.68|22506.76|22426.76|22503.68|22423.68|9
1735563120000|2024-12-30 12:52:00|22502.99|22422.99|22496.1|22416.1|22502.99|22422.99|22496.1|22416.1|10
1735563130000|2024-12-30 12:52:10|22496.37|22416.37|22492.66|22412.66|22496.74|22416.74|22491.97|22411.97|10
1735563140000|2024-12-30 12:52:20|22492.09|22412.09|22491.27|22411.27|22492.11|22412.11|22491.27|22411.27|10
1735563150000|2024-12-30 12:52:30|22491.4|22411.4|22489.74|22409.74|22491.4|22411.4|22489.74|22409.74|10
1735563160000|2024-12-30 12:52:40|22488.97|22408.97|22487.83|22407.83|22488.97|22408.97|22487.83|22407.83|10
1735563170000|2024-12-30 12:52:50|22487.92|22407.92|22483.66|22403.66|22487.92|22407.92|22483.66|22403.66|10
1735563180000|2024-12-30 12:53:00|22483.35|22403.35|22480.35|22400.35|22483.38|22403.38|22480.13|22400.13|10
1735563190000|2024-12-30 12:53:10|22480.76|22400.76|22481.46|22401.46|22481.66|22401.66|22480.65|22400.65|10
1735563200000|2024-12-30 12:53:20|22482.79|22402.79|22485.49|22405.49|22485.5|22405.5|22482.79|22402.79|10
1735563210000|2024-12-30 12:53:30|22486.67|22406.67|22485.63|22405.63|22486.67|22406.67|22485.44|22405.44|10
1735563220000|2024-12-30 12:53:40|22485.29|22405.29|22484.95|22404.95|22485.5|22405.5|22484.81|22404.81|10
1735563230000|2024-12-30 12:53:50|22484.93|22404.93|22484.81|22404.81|22485.04|22405.04|22484.74|22404.74|9
1735563240000|2024-12-30 12:54:00|22484.79|22404.79|22484.15|22404.15|22485.67|22405.67|22484.15|22404.15|10
1735563250000|2024-12-30 12:54:10|22484.86|22404.86|22486.59|22406.59|22486.59|22406.59|22484.86|22404.86|9
1735563260000|2024-12-30 12:54:20|22486.35|22406.35|22486.52|22406.52|22486.52|22406.52|22486.04|22406.04|10
1735563270000|2024-12-30 12:54:30|22486.43|22406.43|22487.64|22407.64|22487.78|22407.78|22486.43|22406.43|10
1735563280000|2024-12-30 12:54:40|22487.96|22407.96|22487.77|22407.77|22488.1|22408.1|22487.71|22407.71|8
1735563290000|2024-12-30 12:54:50|22487.84|22407.84|22487.16|22407.16|22488.02|22408.02|22486.83|22406.83|10
1735563300000|2024-12-30 12:55:00|22487.2|22407.2|22488.12|22408.12|22488.25|22408.25|22487.14|22407.14|9
1735563310000|2024-12-30 12:55:10|22487.98|22407.98|22488.31|22408.31|22488.31|22408.31|22487.71|22407.71|10
1735563320000|2024-12-30 12:55:20|22488.68|22408.68|22494.81|22414.81|22494.81|22414.81|22488.68|22408.68|10
1735563330000|2024-12-30 12:55:30|22495.18|22415.18|22500.69|22420.69|22500.69|22420.69|22495.18|22415.18|10
1735563340000|2024-12-30 12:55:40|22501.95|22421.95|22506.87|22426.87|22506.87|22426.87|22501.95|22421.95|10
1735563350000|2024-12-30 12:55:50|22507.08|22427.08|22503.65|22423.65|22507.11|22427.11|22503.65|22423.65|10
1735563360000|2024-12-30 12:56:00|22503.55|22423.55|22498.22|22418.22|22503.55|22423.55|22498.22|22418.22|10
1735563370000|2024-12-30 12:56:10|22497.77|22417.77|22499.06|22419.06|22499.36|22419.36|22497.04|22417.04|9
1735563380000|2024-12-30 12:56:20|22498.52|22418.52|22495.31|22415.31|22498.52|22418.52|22495.3|22415.3|10
1735563390000|2024-12-30 12:56:30|22495.17|22415.17|22492.89|22412.89|22495.17|22415.17|22492.89|22412.89|10
1735563400000|2024-12-30 12:56:40|22493.13|22413.13|22493.49|22413.49|22493.49|22413.49|22492.56|22412.56|10
1735563410000|2024-12-30 12:56:50|22493.6|22413.6|22492.68|22412.68|22494.55|22414.55|22492.03|22412.03|10
1735563420000|2024-12-30 12:57:00|22492.67|22412.67|22487.36|22407.36|22492.67|22412.67|22487.36|22407.36|9
1735563430000|2024-12-30 12:57:10|22487.73|22407.73|22488.81|22408.81|22488.9|22408.9|22487.73|22407.73|10
1735563440000|2024-12-30 12:57:20|22488.76|22408.76|22488.16|22408.16|22488.76|22408.76|22488.16|22408.16|9
1735563450000|2024-12-30 12:57:30|22488.1|22408.1|22490.71|22410.71|22490.71|22410.71|22488.1|22408.1|10
1735563460000|2024-12-30 12:57:40|22491.14|22411.14|22492.58|22412.58|22492.58|22412.58|22491.14|22411.14|10
1735563470000|2024-12-30 12:57:50|22492.47|22412.47|22492.62|22412.62|22493.42|22413.42|22492.47|22412.47|10
1735563480000|2024-12-30 12:58:00|22492.79|22412.79|22494.52|22414.52|22494.52|22414.52|22492.56|22412.56|9
1735563490000|2024-12-30 12:58:10|22494.72|22414.72|22495.17|22415.17|22495.17|22415.17|22494.72|22414.72|9
1735563500000|2024-12-30 12:58:20|22495.45|22415.45|22495.17|22415.17|22495.55|22415.55|22495.17|22415.17|9
1735563510000|2024-12-30 12:58:30|22495.4|22415.4|22495.4|22415.4|22495.43|22415.43|22495.05|22415.05|10
1735563520000|2024-12-30 12:58:40|22495.31|22415.31|22496.24|22416.24|22496.38|22416.38|22495.13|22415.13|10
1735563530000|2024-12-30 12:58:50|22495.69|22415.69|22494.57|22414.57|22495.78|22415.78|22494.53|22414.53|10
1735563540000|2024-12-30 12:59:00|22494.35|22414.35|22496.01|22416.01|22496.01|22416.01|22494.26|22414.26|10
1735563550000|2024-12-30 12:59:10|22496.33|22416.33|22495.68|22415.68|22496.33|22416.33|22495.68|22415.68|10
1735563560000|2024-12-30 12:59:20|22495.35|22415.35|22496.05|22416.05|22496.05|22416.05|22495.35|22415.35|9
1735563570000|2024-12-30 12:59:30|22496.34|22416.34|22496.76|22416.76|22496.84|22416.84|22496|22416|9
1735563580000|2024-12-30 12:59:40|22496.83|22416.83|22495.82|22415.82|22496.83|22416.83|22495.45|22415.45|10
1735563590000|2024-12-30 12:59:50|22495.7|22415.7|22496.22|22416.22|22496.24|22416.24|22495.14|22415.14|10
1735563600000|2024-12-30 13:00:00|22496.27|22416.27|22496.81|22416.81|22496.81|22416.81|22495.26|22415.26|10
1735563610000|2024-12-30 13:00:10|22497.47|22417.47|22499.97|22419.97|22499.97|22419.97|22497.47|22417.47|10
1735563620000|2024-12-30 13:00:20|22501.1|22421.1|22505.72|22425.72|22505.72|22425.72|22501.1|22421.1|10
1735563630000|2024-12-30 13:00:30|22506.21|22426.21|22509.42|22429.42|22509.44|22429.44|22506.21|22426.21|10
1735563640000|2024-12-30 13:00:40|22511.16|22431.16|22513.93|22433.93|22513.93|22433.93|22511.16|22431.16|10
1735563650000|2024-12-30 13:00:50|22515.28|22435.28|22515.03|22435.03|22515.61|22435.61|22514.52|22434.52|10
1735563660000|2024-12-30 13:01:00|22515.15|22435.15|22514.91|22434.91|22515.61|22435.61|22514.18|22434.18|10
1735563670000|2024-12-30 13:01:10|22514.37|22434.37|22517.35|22437.35|22517.39|22437.39|22513.47|22433.47|10
1735563680000|2024-12-30 13:01:20|22517.7|22437.7|22522.84|22442.84|22522.84|22442.84|22517.7|22437.7|9
1735563690000|2024-12-30 13:01:30|22522.77|22442.77|22523.27|22443.27|22523.8|22443.8|22522.77|22442.77|10
1735563700000|2024-12-30 13:01:40|22523.26|22443.26|22517.83|22437.83|22523.26|22443.26|22517.83|22437.83|10
1735563710000|2024-12-30 13:01:50|22517.69|22437.69|22515.05|22435.05|22517.69|22437.69|22515.05|22435.05|10
1735563720000|2024-12-30 13:02:00|22514.68|22434.68|22508.62|22428.62|22514.68|22434.68|22508.62|22428.62|10
1735563730000|2024-12-30 13:02:10|22508.88|22428.88|22505.9|22425.9|22508.88|22428.88|22505.9|22425.9|10
1735563740000|2024-12-30 13:02:20|22505.51|22425.51|22506.77|22426.77|22506.77|22426.77|22505.35|22425.35|10
1735563750000|2024-12-30 13:02:30|22506.62|22426.62|22505.87|22425.87|22507.34|22427.34|22505.87|22425.87|9
1735563760000|2024-12-30 13:02:40|22505.85|22425.85|22507.55|22427.55|22507.55|22427.55|22505.85|22425.85|10
1735563770000|2024-12-30 13:02:50|22507.35|22427.35|22504.69|22424.69|22507.35|22427.35|22504.69|22424.69|10
1735563780000|2024-12-30 13:03:00|22504.38|22424.38|22504.36|22424.36|22506.33|22426.33|22504.36|22424.36|10
1735563790000|2024-12-30 13:03:10|22503.84|22423.84|22504.44|22424.44|22504.44|22424.44|22502.79|22422.79|9
1735563800000|2024-12-30 13:03:20|22504.59|22424.59|22507.81|22427.81|22509.12|22429.12|22504.59|22424.59|10
1735563810000|2024-12-30 13:03:30|22508.18|22428.18|22505.72|22425.72|22508.29|22428.29|22505.72|22425.72|10
1735563820000|2024-12-30 13:03:40|22506.22|22426.22|22506.18|22426.18|22506.41|22426.41|22505.96|22425.96|10
1735563830000|2024-12-30 13:03:50|22505.97|22425.97|22504.7|22424.7|22506.08|22426.08|22504.7|22424.7|9
1735563840000|2024-12-30 13:04:00|22504.62|22424.62|22502.87|22422.87|22504.62|22424.62|22502.8|22422.8|9
1735563850000|2024-12-30 13:04:10|22502.46|22422.46|22501.86|22421.86|22502.46|22422.46|22501.64|22421.64|9
1735563860000|2024-12-30 13:04:20|22501.84|22421.84|22503.16|22423.16|22503.2|22423.2|22501.84|22421.84|9
1735563870000|2024-12-30 13:04:30|22503.19|22423.19|22504.46|22424.46|22504.58|22424.58|22503.19|22423.19|10
1735563880000|2024-12-30 13:04:40|22504.37|22424.37|22503.66|22423.66|22504.4|22424.4|22503.31|22423.31|9
1735563890000|2024-12-30 13:04:50|22503.64|22423.64|22503.28|22423.28|22503.65|22423.65|22502.52|22422.52|10
1735563900000|2024-12-30 13:05:00|22503.12|22423.12|22500.34|22420.34|22503.18|22423.18|22500.34|22420.34|10
1735563910000|2024-12-30 13:05:10|22500.31|22420.31|22498.1|22418.1|22500.31|22420.31|22498.1|22418.1|10
1735563920000|2024-12-30 13:05:20|22498.57|22418.57|22497.85|22417.85|22498.93|22418.93|22497.85|22417.85|10
1735563930000|2024-12-30 13:05:30|22497.64|22417.64|22494.94|22414.94|22497.64|22417.64|22494.94|22414.94|10
1735563940000|2024-12-30 13:05:40|22494.82|22414.82|22492.23|22412.23|22495.06|22415.06|22492.23|22412.23|10
1735563950000|2024-12-30 13:05:50|22492.58|22412.58|22490.48|22410.48|22492.58|22412.58|22490.48|22410.48|9
1735563960000|2024-12-30 13:06:00|22489.81|22409.81|22491.62|22411.62|22491.62|22411.62|22489.81|22409.81|10
1735563970000|2024-12-30 13:06:10|22491.73|22411.73|22493.65|22413.65|22493.65|22413.65|22491.62|22411.62|10
1735563980000|2024-12-30 13:06:20|22491.75|22411.75|22490.16|22410.16|22492.59|22412.59|22490.16|22410.16|10
1735563990000|2024-12-30 13:06:30|22489.95|22409.95|22487.01|22407.01|22489.95|22409.95|22487.01|22407.01|9
1735564000000|2024-12-30 13:06:40|22486.4|22406.4|22476.79|22396.79|22486.4|22406.4|22476.79|22396.79|10
1735564010000|2024-12-30 13:06:50|22476.92|22396.92|22474.27|22394.27|22477.07|22397.07|22474.27|22394.27|10
1735564020000|2024-12-30 13:07:00|22470.68|22390.68|22465.88|22385.88|22470.68|22390.68|22465.88|22385.88|10
1735564030000|2024-12-30 13:07:10|22465.69|22385.69|22466.06|22386.06|22466.06|22386.06|22464.96|22384.96|10
1735564040000|2024-12-30 13:07:20|22466.14|22386.14|22469.17|22389.17|22469.17|22389.17|22466.04|22386.04|10
1735564050000|2024-12-30 13:07:30|22468.81|22388.81|22468.55|22388.55|22469.21|22389.21|22468.55|22388.55|10
1735564060000|2024-12-30 13:07:40|22468.36|22388.36|22466.31|22386.31|22468.43|22388.43|22466.31|22386.31|10
1735564070000|2024-12-30 13:07:50|22465.71|22385.71|22466.1|22386.1|22466.11|22386.11|22465.44|22385.44|9
1735564080000|2024-12-30 13:08:00|22465.66|22385.66|22466.34|22386.34|22466.69|22386.69|22465.66|22385.66|10
1735564090000|2024-12-30 13:08:10|22466.27|22386.27|22467.09|22387.09|22467.09|22387.09|22466.27|22386.27|10
1735564100000|2024-12-30 13:08:20|22468.04|22388.04|22466.12|22386.12|22468.18|22388.18|22465.76|22385.76|9
1735564110000|2024-12-30 13:08:30|22465.76|22385.76|22463.91|22383.91|22465.76|22385.76|22463.91|22383.91|10
1735564120000|2024-12-30 13:08:40|22463.84|22383.84|22459.75|22379.75|22464.16|22384.16|22459.75|22379.75|10
1735564130000|2024-12-30 13:08:50|22459.42|22379.42|22453.33|22373.33|22459.42|22379.42|22453.33|22373.33|10
1735564140000|2024-12-30 13:09:00|22452.47|22372.47|22452.39|22372.39|22453.75|22373.75|22451.92|22371.92|10
1735564150000|2024-12-30 13:09:10|22452.26|22372.26|22453.18|22373.18|22454.58|22374.58|22452.26|22372.26|10
1735564160000|2024-12-30 13:09:20|22452.51|22372.51|22452.78|22372.78|22453.65|22373.65|22452.2|22372.2|10
1735564170000|2024-12-30 13:09:30|22452.28|22372.28|22454.89|22374.89|22455.22|22375.22|22451.57|22371.57|10
1735564180000|2024-12-30 13:09:40|22454.8|22374.8|22456.1|22376.1|22456.58|22376.58|22454.8|22374.8|9
1735564190000|2024-12-30 13:09:50|22456.21|22376.21|22456.85|22376.85|22456.85|22376.85|22455.73|22375.73|10
1735564200000|2024-12-30 13:10:00|22457.34|22377.34|22458.14|22378.14|22458.24|22378.24|22457.34|22377.34|9
1735564210000|2024-12-30 13:10:10|22458.11|22378.11|22458.18|22378.18|22458.18|22378.18|22458.06|22378.06|8
1735564220000|2024-12-30 13:10:20|22458.49|22378.49|22457.02|22377.02|22458.51|22378.51|22457.02|22377.02|10
1735564230000|2024-12-30 13:10:30|22456.77|22376.77|22454.69|22374.69|22456.77|22376.77|22454.69|22374.69|9
1735564240000|2024-12-30 13:10:40|22454.04|22374.04|22453.71|22373.71|22454.04|22374.04|22453.58|22373.58|9
1735564250000|2024-12-30 13:10:50|22453.29|22373.29|22452.46|22372.46|22453.29|22373.29|22452.46|22372.46|10
1735564260000|2024-12-30 13:11:00|22452.4|22372.4|22450.03|22370.03|22452.58|22372.58|22450.03|22370.03|10
1735564270000|2024-12-30 13:11:10|22450.04|22370.04|22450.58|22370.58|22450.64|22370.64|22449.92|22369.92|10
1735564280000|2024-12-30 13:11:20|22450.62|22370.62|22446.45|22366.45|22450.62|22370.62|22446.45|22366.45|10
1735564290000|2024-12-30 13:11:30|22446.49|22366.49|22444.39|22364.39|22446.49|22366.49|22444.39|22364.39|10
1735564300000|2024-12-30 13:11:40|22444.4|22364.4|22442.84|22362.84|22444.4|22364.4|22442.84|22362.84|9
1735564310000|2024-12-30 13:11:50|22438.32|22358.32|22434.02|22354.02|22438.32|22358.32|22433.75|22353.75|10
1735564320000|2024-12-30 13:12:00|22433.97|22353.97|22430.45|22350.45|22434.12|22354.12|22430.45|22350.45|10
1735564330000|2024-12-30 13:12:10|22430.01|22350.01|22427.39|22347.39|22430.01|22350.01|22426.84|22346.84|10
1735564340000|2024-12-30 13:12:20|22427.4|22347.4|22424|22344|22427.46|22347.46|22423.91|22343.91|10
1735564350000|2024-12-30 13:12:30|22423.88|22343.88|22417.74|22337.74|22423.88|22343.88|22417.74|22337.74|9
1735564360000|2024-12-30 13:12:40|22417.35|22337.35|22420.12|22340.12|22420.12|22340.12|22416.98|22336.98|10
1735564370000|2024-12-30 13:12:50|22420.18|22340.18|22422.23|22342.23|22422.23|22342.23|22420.18|22340.18|10
1735564380000|2024-12-30 13:13:00|22422.39|22342.39|22424.13|22344.13|22424.17|22344.17|22422.13|22342.13|10
1735564390000|2024-12-30 13:13:10|22423.58|22343.58|22424.17|22344.17|22424.25|22344.25|22423.35|22343.35|10
1735564400000|2024-12-30 13:13:20|22424.32|22344.32|22424.33|22344.33|22424.78|22344.78|22423.66|22343.66|10
1735564410000|2024-12-30 13:13:30|22424.25|22344.25|22412.99|22332.99|22424.25|22344.25|22412.99|22332.99|10
1735564420000|2024-12-30 13:13:40|22410.47|22330.47|22400.6|22320.6|22410.47|22330.47|22400.6|22320.6|10
1735564430000|2024-12-30 13:13:50|22398.95|22318.95|22394.46|22314.46|22398.95|22318.95|22394.46|22314.46|10
1735564440000|2024-12-30 13:14:00|22394.53|22314.53|22392.85|22312.85|22394.53|22314.53|22392.01|22312.01|10
1735564450000|2024-12-30 13:14:10|22393.43|22313.43|22395.72|22315.72|22395.87|22315.87|22393.43|22313.43|10
1735564460000|2024-12-30 13:14:20|22396.12|22316.12|22392.98|22312.98|22396.28|22316.28|22392.98|22312.98|10
1735564470000|2024-12-30 13:14:30|22393.11|22313.11|22392.03|22312.03|22393.16|22313.16|22391.57|22311.57|10
1735564480000|2024-12-30 13:14:40|22392.13|22312.13|22392.13|22312.13|22392.34|22312.34|22392.11|22312.11|10
1735564490000|2024-12-30 13:14:50|22392.31|22312.31|22392.97|22312.97|22392.97|22312.97|22391.42|22311.42|10
1735564500000|2024-12-30 13:15:00|22393.42|22313.42|22397.14|22317.14|22397.14|22317.14|22392.99|22312.99|10
1735564510000|2024-12-30 13:15:10|22396.77|22316.77|22395.69|22315.69|22397.83|22317.83|22395.69|22315.69|10
1735564520000|2024-12-30 13:15:20|22395.13|22315.13|22388.85|22308.85|22395.13|22315.13|22388.24|22308.24|10
1735564530000|2024-12-30 13:15:30|22389.06|22309.06|22386.3|22306.3|22389.39|22309.39|22386.3|22306.3|10
1735564540000|2024-12-30 13:15:40|22386.28|22306.28|22372.93|22292.93|22386.28|22306.28|22372.93|22292.93|10
1735564550000|2024-12-30 13:15:50|22372.57|22292.57|22371.13|22291.13|22373.66|22293.66|22371.06|22291.06|9
1735564560000|2024-12-30 13:16:00|22371.07|22291.07|22364.83|22284.83|22371.07|22291.07|22364.83|22284.83|10
1735564570000|2024-12-30 13:16:10|22364.04|22284.04|22349.97|22269.97|22364.04|22284.04|22349.97|22269.97|10
1735564580000|2024-12-30 13:16:20|22348.7|22268.7|22351.31|22271.31|22351.31|22271.31|22345.86|22265.86|10
1735564590000|2024-12-30 13:16:30|22352.06|22272.06|22359.98|22279.98|22359.98|22279.98|22352.06|22272.06|10
1735564600000|2024-12-30 13:16:40|22360.2|22280.2|22362.41|22282.41|22362.45|22282.45|22360.2|22280.2|10
1735564610000|2024-12-30 13:16:50|22363.06|22283.06|22361.27|22281.27|22363.18|22283.18|22361.27|22281.27|10
1735564620000|2024-12-30 13:17:00|22360.16|22280.16|22357.14|22277.14|22360.16|22280.16|22356.28|22276.28|10
1735564630000|2024-12-30 13:17:10|22357.78|22277.78|22357.56|22277.56|22360.56|22280.56|22357.56|22277.56|10
1735564640000|2024-12-30 13:17:20|22357.44|22277.44|22354.27|22274.27|22357.44|22277.44|22354.06|22274.06|10
1735564650000|2024-12-30 13:17:30|22354.29|22274.29|22356.45|22276.45|22359.02|22279.02|22354.01|22274.01|10
1735564660000|2024-12-30 13:17:40|22356.3|22276.3|22351.85|22271.85|22356.3|22276.3|22351.85|22271.85|9
1735564670000|2024-12-30 13:17:50|22351.25|22271.25|22342.59|22262.59|22351.25|22271.25|22342.59|22262.59|10
1735564680000|2024-12-30 13:18:00|22342.49|22262.49|22334.96|22254.96|22342.51|22262.51|22334.91|22254.91|10
1735564690000|2024-12-30 13:18:10|22333.13|22253.13|22335.56|22255.56|22336.76|22256.76|22333.13|22253.13|10
1735564700000|2024-12-30 13:18:20|22335.55|22255.55|22336.07|22256.07|22336.07|22256.07|22335.29|22255.29|10
1735564710000|2024-12-30 13:18:30|22336.05|22256.05|22335.07|22255.07|22336.84|22256.84|22335.07|22255.07|10
1735564720000|2024-12-30 13:18:40|22334.71|22254.71|22329.73|22249.73|22334.74|22254.74|22328.78|22248.78|10
1735564730000|2024-12-30 13:18:50|22329.56|22249.56|22326.18|22246.18|22329.56|22249.56|22326.18|22246.18|10
1735564740000|2024-12-30 13:19:00|22325.86|22245.86|22325.45|22245.45|22325.86|22245.86|22325|22245|10
1735564750000|2024-12-30 13:19:10|22324.73|22244.73|22325.24|22245.24|22325.24|22245.24|22324.62|22244.62|10
1735564760000|2024-12-30 13:19:20|22325.57|22245.57|22326.72|22246.72|22326.72|22246.72|22324.78|22244.78|10
1735564770000|2024-12-30 13:19:30|22327.69|22247.69|22327.75|22247.75|22329.3|22249.3|22327.69|22247.69|10
1735564780000|2024-12-30 13:19:40|22327.87|22247.87|22330.16|22250.16|22330.16|22250.16|22327.2|22247.2|9
1735564790000|2024-12-30 13:19:50|22329.66|22249.66|22329.65|22249.65|22330.4|22250.4|22329.61|22249.61|9
1735564800000|2024-12-30 13:20:00|22324.45|22244.45|22326.49|22246.49|22326.49|22246.49|22323.5|22243.5|10
1735564810000|2024-12-30 13:20:10|22326.01|22246.01|22331.87|22251.87|22331.87|22251.87|22326|22246|10
1735564820000|2024-12-30 13:20:20|22332.66|22252.66|22334.49|22254.49|22336.33|22256.33|22332.57|22252.57|10
1735564830000|2024-12-30 13:20:30|22333.93|22253.93|22332.94|22252.94|22333.93|22253.93|22332.63|22252.63|10
1735564840000|2024-12-30 13:20:40|22333.2|22253.2|22332.26|22252.26|22334.71|22254.71|22331.59|22251.59|10
1735564850000|2024-12-30 13:20:50|22331.93|22251.93|22331.02|22251.02|22331.93|22251.93|22330.26|22250.26|10
1735564860000|2024-12-30 13:21:00|22331.05|22251.05|22329.09|22249.09|22331.05|22251.05|22328.93|22248.93|10
1735564870000|2024-12-30 13:21:10|22328.99|22248.99|22327.01|22247.01|22328.99|22248.99|22327.01|22247.01|9
1735564880000|2024-12-30 13:21:20|22327.23|22247.23|22325.34|22245.34|22327.53|22247.53|22325.34|22245.34|10
1735564890000|2024-12-30 13:21:30|22325.95|22245.95|22314.71|22234.71|22325.95|22245.95|22314.71|22234.71|10
1735564900000|2024-12-30 13:21:40|22313.49|22233.49|22299.14|22219.14|22313.49|22233.49|22298.96|22218.96|10
1735564910000|2024-12-30 13:21:50|22299.37|22219.37|22299.23|22219.23|22300.36|22220.36|22299.23|22219.23|10
1735564920000|2024-12-30 13:22:00|22299.1|22219.1|22289.3|22209.3|22299.1|22219.1|22289.3|22209.3|10
1735564930000|2024-12-30 13:22:10|22288.74|22208.74|22284.09|22204.09|22288.74|22208.74|22284.09|22204.09|10
1735564940000|2024-12-30 13:22:20|22283.03|22203.03|22290.47|22210.47|22290.47|22210.47|22283.03|22203.03|10
1735564950000|2024-12-30 13:22:30|22290.27|22210.27|22294.59|22214.59|22294.65|22214.65|22289.85|22209.85|10
1735564960000|2024-12-30 13:22:40|22295.27|22215.27|22302.23|22222.23|22302.5|22222.5|22295.27|22215.27|10
1735564970000|2024-12-30 13:22:50|22301.76|22221.76|22297.88|22217.88|22301.76|22221.76|22297.88|22217.88|10
1735564980000|2024-12-30 13:23:00|22298.53|22218.53|22294.29|22214.29|22298.53|22218.53|22294.25|22214.25|10
1735564990000|2024-12-30 13:23:10|22294.75|22214.75|22296.41|22216.41|22297.33|22217.33|22294.75|22214.75|10
1735565000000|2024-12-30 13:23:20|22295.86|22215.86|22294.72|22214.72|22296.78|22216.78|22294.72|22214.72|10
1735565010000|2024-12-30 13:23:30|22294.41|22214.41|22292.64|22212.64|22294.41|22214.41|22292.06|22212.06|9
1735565020000|2024-12-30 13:23:40|22292.65|22212.65|22291.35|22211.35|22292.65|22212.65|22290.74|22210.74|10
1735565030000|2024-12-30 13:23:50|22291.29|22211.29|22295.9|22215.9|22295.9|22215.9|22290.98|22210.98|10
1735565040000|2024-12-30 13:24:00|22297.73|22217.73|22311.97|22231.97|22311.97|22231.97|22297.73|22217.73|10
1735565050000|2024-12-30 13:24:10|22310.14|22230.14|22316.26|22236.26|22316.26|22236.26|22310.14|22230.14|10
1735565060000|2024-12-30 13:24:20|22316.8|22236.8|22311.19|22231.19|22316.8|22236.8|22311.19|22231.19|10
1735565070000|2024-12-30 13:24:30|22310.66|22230.66|22307.68|22227.68|22310.92|22230.92|22307.4|22227.4|10
1735565080000|2024-12-30 13:24:40|22307.95|22227.95|22306.48|22226.48|22308.42|22228.42|22306.47|22226.47|9
1735565090000|2024-12-30 13:24:50|22306.66|22226.66|22301.35|22221.35|22306.69|22226.69|22301.35|22221.35|10
1735565100000|2024-12-30 13:25:00|22301.49|22221.49|22301.13|22221.13|22301.49|22221.49|22297.75|22217.75|10
1735565110000|2024-12-30 13:25:10|22300.55|22220.55|22300.71|22220.71|22300.71|22220.71|22298.67|22218.67|10
1735565120000|2024-12-30 13:25:20|22300.85|22220.85|22300.64|22220.64|22301.71|22221.71|22299.81|22219.81|10
1735565130000|2024-12-30 13:25:30|22300.76|22220.76|22301.71|22221.71|22301.87|22221.87|22300.25|22220.25|10
1735565140000|2024-12-30 13:25:40|22301.52|22221.52|22294.56|22214.56|22301.71|22221.71|22294.56|22214.56|10
1735565150000|2024-12-30 13:25:50|22293.67|22213.67|22290.9|22210.9|22293.67|22213.67|22290.9|22210.9|10
1735565160000|2024-12-30 13:26:00|22290.82|22210.82|22286.89|22206.89|22290.82|22210.82|22286.89|22206.89|10
1735565170000|2024-12-30 13:26:10|22287.54|22207.54|22292.28|22212.28|22292.28|22212.28|22287.54|22207.54|9
1735565180000|2024-12-30 13:26:20|22293.98|22213.98|22291.48|22211.48|22295.9|22215.9|22291.48|22211.48|10
1735565190000|2024-12-30 13:26:30|22290.21|22210.21|22288.52|22208.52|22290.21|22210.21|22288.02|22208.02|10
1735565200000|2024-12-30 13:26:40|22288.46|22208.46|22289.06|22209.06|22289.93|22209.93|22287.99|22207.99|9
1735565210000|2024-12-30 13:26:50|22289.12|22209.12|22291.34|22211.34|22291.84|22211.84|22289.12|22209.12|10
1735565220000|2024-12-30 13:27:00|22290.4|22210.4|22288.44|22208.44|22290.4|22210.4|22288.4|22208.4|10
1735565230000|2024-12-30 13:27:10|22287.86|22207.86|22285.8|22205.8|22287.86|22207.86|22285.8|22205.8|10
1735565240000|2024-12-30 13:27:20|22286.04|22206.04|22287.41|22207.41|22287.41|22207.41|22285.71|22205.71|10
1735565250000|2024-12-30 13:27:30|22286.39|22206.39|22287.19|22207.19|22287.19|22207.19|22285.67|22205.67|10
1735565260000|2024-12-30 13:27:40|22286.62|22206.62|22286.62|22206.62|22286.83|22206.83|22286.14|22206.14|10
1735565270000|2024-12-30 13:27:50|22286.05|22206.05|22286|22206|22286.55|22206.55|22285.72|22205.72|10
1735565280000|2024-12-30 13:28:00|22286.29|22206.29|22285.71|22205.71|22286.3|22206.3|22285.52|22205.52|10
1735565290000|2024-12-30 13:28:10|22285.35|22205.35|22286.44|22206.44|22286.44|22206.44|22285.35|22205.35|10
1735565300000|2024-12-30 13:28:20|22286.81|22206.81|22286.22|22206.22|22287.97|22207.97|22286.22|22206.22|10
1735565310000|2024-12-30 13:28:30|22285.78|22205.78|22281.8|22201.8|22286.37|22206.37|22281.67|22201.67|10
1735565320000|2024-12-30 13:28:40|22281.79|22201.79|22284.06|22204.06|22284.15|22204.15|22281.78|22201.78|10
1735565330000|2024-12-30 13:28:50|22283.89|22203.89|22283.24|22203.24|22284.18|22204.18|22282.99|22202.99|9
1735565340000|2024-12-30 13:29:00|22283.08|22203.08|22280.55|22200.55|22283.62|22203.62|22280.55|22200.55|10
1735565350000|2024-12-30 13:29:10|22279.72|22199.72|22278.1|22198.1|22279.72|22199.72|22278.1|22198.1|10
1735565360000|2024-12-30 13:29:20|22278.21|22198.21|22279.43|22199.43|22279.43|22199.43|22277.73|22197.73|9
1735565370000|2024-12-30 13:29:30|22280.14|22200.14|22279.96|22199.96|22280.25|22200.25|22279.17|22199.17|10
1735565380000|2024-12-30 13:29:40|22279.95|22199.95|22280.13|22200.13|22280.13|22200.13|22279.03|22199.03|10
1735565390000|2024-12-30 13:29:50|22280.15|22200.15|22282.27|22202.27|22282.28|22202.28|22279.78|22199.78|10
1735565400000|2024-12-30 13:30:00|22282.35|22202.35|22279.21|22199.21|22282.69|22202.69|22279.21|22199.21|10
1735565410000|2024-12-30 13:30:10|22278.78|22198.78|22276.72|22196.72|22278.97|22198.97|22274.96|22194.96|10
1735565420000|2024-12-30 13:30:20|22277.54|22197.54|22286.65|22206.65|22286.65|22206.65|22277.54|22197.54|10
1735565430000|2024-12-30 13:30:30|22287.15|22207.15|22290.76|22210.76|22290.76|22210.76|22287.15|22207.15|9
1735565440000|2024-12-30 13:30:40|22293.59|22213.59|22298.52|22218.52|22298.52|22218.52|22293.59|22213.59|10
1735565450000|2024-12-30 13:30:50|22299.06|22219.06|22299.47|22219.47|22300.52|22220.52|22298.6|22218.6|10
1735565460000|2024-12-30 13:31:00|22300.26|22220.26|22301.01|22221.01|22301.06|22221.06|22299.76|22219.76|10
1735565470000|2024-12-30 13:31:10|22301.83|22221.83|22300.25|22220.25|22304.25|22224.25|22300.25|22220.25|10
1735565480000|2024-12-30 13:31:20|22299.93|22219.93|22297.64|22217.64|22299.93|22219.93|22297.64|22217.64|10
1735565490000|2024-12-30 13:31:30|22297.25|22217.25|22293.7|22213.7|22297.25|22217.25|22293.7|22213.7|10
1735565500000|2024-12-30 13:31:40|22293.81|22213.81|22295.08|22215.08|22295.08|22215.08|22293.81|22213.81|10
1735565510000|2024-12-30 13:31:50|22295.01|22215.01|22294.09|22214.09|22295.01|22215.01|22293.77|22213.77|10
1735565520000|2024-12-30 13:32:00|22293.6|22213.6|22287.71|22207.71|22293.6|22213.6|22287.55|22207.55|10
1735565530000|2024-12-30 13:32:10|22287.59|22207.59|22286.59|22206.59|22287.59|22207.59|22285.24|22205.24|10
1735565540000|2024-12-30 13:32:20|22287.73|22207.73|22291.98|22211.98|22292.2|22212.2|22287.73|22207.73|10
1735565550000|2024-12-30 13:32:30|22291.99|22211.99|22288.65|22208.65|22292.7|22212.7|22288.65|22208.65|10
1735565560000|2024-12-30 13:32:40|22288.67|22208.67|22280.94|22200.94|22288.67|22208.67|22280.94|22200.94|10
1735565570000|2024-12-30 13:32:50|22279.45|22199.45|22267.9|22187.9|22279.45|22199.45|22267.42|22187.42|10
1735565580000|2024-12-30 13:33:00|22266.7|22186.7|22268.81|22188.81|22268.81|22188.81|22266.67|22186.67|10
1735565590000|2024-12-30 13:33:10|22270.58|22190.58|22270.86|22190.86|22271.95|22191.95|22270.58|22190.58|10
1735565600000|2024-12-30 13:33:20|22271.55|22191.55|22274.21|22194.21|22274.21|22194.21|22271.01|22191.01|10
1735565610000|2024-12-30 13:33:30|22274.27|22194.27|22272.84|22192.84|22274.71|22194.71|22272.84|22192.84|9
1735565620000|2024-12-30 13:33:40|22272.56|22192.56|22270|22190|22272.56|22192.56|22270|22190|9
1735565630000|2024-12-30 13:33:50|22269.57|22189.57|22267.22|22187.22|22269.57|22189.57|22267.22|22187.22|10
1735565640000|2024-12-30 13:34:00|22266.52|22186.52|22254.95|22174.95|22266.52|22186.52|22254.95|22174.95|10
1735565650000|2024-12-30 13:34:10|22255.61|22175.61|22259.49|22179.49|22259.49|22179.49|22255.61|22175.61|10
1735565660000|2024-12-30 13:34:20|22260.42|22180.42|22260.09|22180.09|22261.09|22181.09|22259.82|22179.82|10
1735565670000|2024-12-30 13:34:30|22258.64|22178.64|22255.78|22175.78|22258.64|22178.64|22255.78|22175.78|10
1735565680000|2024-12-30 13:34:40|22255.72|22175.72|22254.89|22174.89|22256.09|22176.09|22254.75|22174.75|9
1735565690000|2024-12-30 13:34:50|22254.5|22174.5|22251.42|22171.42|22255.29|22175.29|22251.42|22171.42|10
1735565700000|2024-12-30 13:35:00|22251.55|22171.55|22251.08|22171.08|22251.62|22171.62|22251.03|22171.03|10
1735565710000|2024-12-30 13:35:10|22250.7|22170.7|22241.88|22161.88|22250.7|22170.7|22241.88|22161.88|10
1735565720000|2024-12-30 13:35:20|22241.22|22161.22|22238.25|22158.25|22241.22|22161.22|22238|22158|10
1735565730000|2024-12-30 13:35:30|22237.98|22157.98|22233.78|22153.78|22239.03|22159.03|22233.78|22153.78|10
1735565740000|2024-12-30 13:35:40|22233.32|22153.32|22232.64|22152.64|22233.32|22153.32|22232.35|22152.35|9
1735565750000|2024-12-30 13:35:50|22233.35|22153.35|22225.89|22145.89|22233.35|22153.35|22225.89|22145.89|10
1735565760000|2024-12-30 13:36:00|22223.24|22143.24|22216.39|22136.39|22223.24|22143.24|22216.39|22136.39|10
1735565770000|2024-12-30 13:36:10|22216.64|22136.64|22216.89|22136.89|22218.58|22138.58|22216.47|22136.47|10
1735565780000|2024-12-30 13:36:20|22217.64|22137.64|22217.16|22137.16|22218.43|22138.43|22216.13|22136.13|9
1735565790000|2024-12-30 13:36:30|22216.9|22136.9|22214.48|22134.48|22217.21|22137.21|22213.89|22133.89|10
1735565800000|2024-12-30 13:36:40|22214.97|22134.97|22216.31|22136.31|22216.31|22136.31|22213.87|22133.87|10
1735565810000|2024-12-30 13:36:50|22216.26|22136.26|22212.23|22132.23|22216.41|22136.41|22212.23|22132.23|10
1735565820000|2024-12-30 13:37:00|22212.02|22132.02|22206.14|22126.14|22212.02|22132.02|22206.14|22126.14|10
1735565830000|2024-12-30 13:37:10|22205.54|22125.54|22203.76|22123.76|22205.54|22125.54|22203.76|22123.76|10
1735565840000|2024-12-30 13:37:20|22203.86|22123.86|22196.4|22116.4|22203.86|22123.86|22196.4|22116.4|10
1735565850000|2024-12-30 13:37:30|22195.85|22115.85|22196.7|22116.7|22197.26|22117.26|22194.42|22114.42|10
1735565860000|2024-12-30 13:37:40|22195.46|22115.46|22192.3|22112.3|22195.46|22115.46|22191.66|22111.66|10
1735565870000|2024-12-30 13:37:50|22192.58|22112.58|22198.19|22118.19|22198.19|22118.19|22192.58|22112.58|10
1735565880000|2024-12-30 13:38:00|22197.4|22117.4|22196.88|22116.88|22197.97|22117.97|22195.4|22115.4|10
1735565890000|2024-12-30 13:38:10|22196.18|22116.18|22191.5|22111.5|22196.37|22116.37|22191.5|22111.5|10
1735565900000|2024-12-30 13:38:20|22190.04|22110.04|22181.52|22101.52|22190.04|22110.04|22181.52|22101.52|10
1735565910000|2024-12-30 13:38:30|22181.3|22101.3|22180.54|22100.54|22181.3|22101.3|22177.86|22097.86|10
1735565920000|2024-12-30 13:38:40|22180.56|22100.56|22182.41|22102.41|22182.41|22102.41|22180.4|22100.4|10
1735565930000|2024-12-30 13:38:50|22183.32|22103.32|22189.18|22109.18|22189.18|22109.18|22183.32|22103.32|10
1735565940000|2024-12-30 13:39:00|22190.07|22110.07|22197.2|22117.2|22197.81|22117.81|22190.07|22110.07|10
1735565950000|2024-12-30 13:39:10|22199.21|22119.21|22210.91|22130.91|22211.57|22131.57|22199.21|22119.21|10
1735565960000|2024-12-30 13:39:20|22210.28|22130.28|22207.15|22127.15|22210.28|22130.28|22207.11|22127.11|10
1735565970000|2024-12-30 13:39:30|22206.45|22126.45|22200.2|22120.2|22206.53|22126.53|22200.2|22120.2|10
1735565980000|2024-12-30 13:39:40|22199.75|22119.75|22192.6|22112.6|22199.79|22119.79|22192.6|22112.6|10
1735565990000|2024-12-30 13:39:50|22188.88|22108.88|22184.36|22104.36|22188.88|22108.88|22184.36|22104.36|10
1735566000000|2024-12-30 13:40:00|22183.47|22103.47|22174.73|22094.73|22183.47|22103.47|22174.73|22094.73|10
1735566010000|2024-12-30 13:40:10|22172.12|22092.12|22169.61|22089.61|22172.12|22092.12|22168.8|22088.8|10
1735566020000|2024-12-30 13:40:20|22169.84|22089.84|22169.86|22089.86|22170.75|22090.75|22169.4|22089.4|10
1735566030000|2024-12-30 13:40:30|22170.24|22090.24|22173.93|22093.93|22174.1|22094.1|22170.24|22090.24|10
1735566040000|2024-12-30 13:40:40|22172.36|22092.36|22174.25|22094.25|22174.43|22094.43|22172.36|22092.36|10
1735566050000|2024-12-30 13:40:50|22174.39|22094.39|22179.96|22099.96|22179.96|22099.96|22174.39|22094.39|10
1735566060000|2024-12-30 13:41:00|22182.34|22102.34|22179.39|22099.39|22183.41|22103.41|22179.39|22099.39|10
1735566070000|2024-12-30 13:41:10|22179.19|22099.19|22181.11|22101.11|22181.11|22101.11|22178.02|22098.02|10
1735566080000|2024-12-30 13:41:20|22176.86|22096.86|22176.84|22096.84|22177.13|22097.13|22176.03|22096.03|10
1735566090000|2024-12-30 13:41:30|22177.02|22097.02|22182.15|22102.15|22182.15|22102.15|22177.02|22097.02|10
1735566100000|2024-12-30 13:41:40|22182.18|22102.18|22185.98|22105.98|22185.98|22105.98|22179.85|22099.85|10
1735566110000|2024-12-30 13:41:50|22186.74|22106.74|22186.8|22106.8|22187.43|22107.43|22186.09|22106.09|10
1735566120000|2024-12-30 13:42:00|22186.97|22106.97|22183.16|22103.16|22186.97|22106.97|22182.74|22102.74|9
1735566130000|2024-12-30 13:42:10|22183.15|22103.15|22186.12|22106.12|22186.12|22106.12|22183.09|22103.09|10
1735566140000|2024-12-30 13:42:20|22187.61|22107.61|22193.05|22113.05|22193.05|22113.05|22187.61|22107.61|10
1735566150000|2024-12-30 13:42:30|22193.52|22113.52|22196.66|22116.66|22197.22|22117.22|22193.52|22113.52|10
1735566160000|2024-12-30 13:42:40|22196.69|22116.69|22198.57|22118.57|22200.68|22120.68|22196.28|22116.28|10
1735566170000|2024-12-30 13:42:50|22197.93|22117.93|22192.33|22112.33|22197.93|22117.93|22192.33|22112.33|10
1735566180000|2024-12-30 13:43:00|22191.88|22111.88|22181.56|22101.56|22191.88|22111.88|22181.56|22101.56|10
1735566190000|2024-12-30 13:43:10|22180.81|22100.81|22183.91|22103.91|22183.91|22103.91|22180.81|22100.81|10
1735566200000|2024-12-30 13:43:20|22184.58|22104.58|22186.59|22106.59|22186.93|22106.93|22184.58|22104.58|10
1735566210000|2024-12-30 13:43:30|22186.61|22106.61|22182.78|22102.78|22186.65|22106.65|22182.78|22102.78|10
1735566220000|2024-12-30 13:43:40|22181.65|22101.65|22182.43|22102.43|22182.79|22102.79|22180.84|22100.84|10
1735566230000|2024-12-30 13:43:50|22182.09|22102.09|22186.22|22106.22|22186.61|22106.61|22182.09|22102.09|10
1735566240000|2024-12-30 13:44:00|22186.19|22106.19|22185.49|22105.49|22186.23|22106.23|22185.49|22105.49|10
1735566250000|2024-12-30 13:44:10|22185.23|22105.23|22186.86|22106.86|22186.86|22106.86|22185.23|22105.23|10
1735566260000|2024-12-30 13:44:20|22187.09|22107.09|22184.44|22104.44|22187.09|22107.09|22184.44|22104.44|10
1735566270000|2024-12-30 13:44:30|22183.7|22103.7|22179.72|22099.72|22183.78|22103.78|22179.7|22099.7|10
1735566280000|2024-12-30 13:44:40|22181.59|22101.59|22183.16|22103.16|22183.16|22103.16|22181.12|22101.12|10
1735566290000|2024-12-30 13:44:50|22184.72|22104.72|22184.5|22104.5|22185.08|22105.08|22183.44|22103.44|10
1735566300000|2024-12-30 13:45:00|22184.93|22104.93|22183.08|22103.08|22184.93|22104.93|22182.39|22102.39|10
1735566310000|2024-12-30 13:45:10|22181.4|22101.4|22185.03|22105.03|22186.38|22106.38|22181.21|22101.21|10
1735566320000|2024-12-30 13:45:20|22184.08|22104.08|22182.89|22102.89|22184.48|22104.48|22182.61|22102.61|10
1735566330000|2024-12-30 13:45:30|22183.42|22103.42|22189.94|22109.94|22189.94|22109.94|22183.42|22103.42|10
1735566340000|2024-12-30 13:45:40|22189.68|22109.68|22187.66|22107.66|22189.82|22109.82|22187.66|22107.66|10
1735566350000|2024-12-30 13:45:50|22187.36|22107.36|22186.43|22106.43|22187.44|22107.44|22185.92|22105.92|10
1735566360000|2024-12-30 13:46:00|22186.15|22106.15|22183.46|22103.46|22186.15|22106.15|22183.46|22103.46|10
1735566370000|2024-12-30 13:46:10|22182.42|22102.42|22184.04|22104.04|22184.04|22104.04|22182.19|22102.19|10
1735566380000|2024-12-30 13:46:20|22184.18|22104.18|22194.77|22114.77|22194.77|22114.77|22183.84|22103.84|10
1735566390000|2024-12-30 13:46:30|22195.27|22115.27|22198.2|22118.2|22198.2|22118.2|22194.38|22114.38|10
1735566400000|2024-12-30 13:46:40|22198.36|22118.36|22201.84|22121.84|22201.84|22121.84|22198.36|22118.36|10
1735566410000|2024-12-30 13:46:50|22202.51|22122.51|22202.22|22122.22|22202.99|22122.99|22202.22|22122.22|10
1735566420000|2024-12-30 13:47:00|22202.47|22122.47|22206.24|22126.24|22206.24|22126.24|22202.47|22122.47|10
1735566430000|2024-12-30 13:47:10|22206.61|22126.61|22204.59|22124.59|22207.25|22127.25|22204.59|22124.59|10
1735566440000|2024-12-30 13:47:20|22204.3|22124.3|22200.97|22120.97|22204.3|22124.3|22200.79|22120.79|10
1735566450000|2024-12-30 13:47:30|22200.84|22120.84|22193.82|22113.82|22200.84|22120.84|22193.82|22113.82|10
1735566460000|2024-12-30 13:47:40|22193.18|22113.18|22189.14|22109.14|22193.18|22113.18|22189.14|22109.14|9
1735566470000|2024-12-30 13:47:50|22189.17|22109.17|22188.18|22108.18|22189.32|22109.32|22187.75|22107.75|10
1735566480000|2024-12-30 13:48:00|22187.98|22107.98|22189.52|22109.52|22190.85|22110.85|22187.98|22107.98|10
1735566490000|2024-12-30 13:48:10|22189.33|22109.33|22188.71|22108.71|22189.33|22109.33|22188.65|22108.65|10
1735566500000|2024-12-30 13:48:20|22188.13|22108.13|22190.88|22110.88|22190.88|22110.88|22188.13|22108.13|10
1735566510000|2024-12-30 13:48:30|22191.79|22111.79|22192.8|22112.8|22193.33|22113.33|22191.79|22111.79|10
1735566520000|2024-12-30 13:48:40|22192.65|22112.65|22193.27|22113.27|22194.17|22114.17|22192.61|22112.61|9
1735566530000|2024-12-30 13:48:50|22193.02|22113.02|22195.46|22115.46|22195.74|22115.74|22193.02|22113.02|9
1735566540000|2024-12-30 13:49:00|22196.66|22116.66|22196.95|22116.95|22199.11|22119.11|22196.52|22116.52|10
1735566550000|2024-12-30 13:49:10|22196.9|22116.9|22194.43|22114.43|22197|22117|22194.43|22114.43|10
1735566560000|2024-12-30 13:49:20|22193.67|22113.67|22186.25|22106.25|22193.67|22113.67|22186.25|22106.25|10
1735566570000|2024-12-30 13:49:30|22185.86|22105.86|22184.11|22104.11|22185.86|22105.86|22184.11|22104.11|10
1735566580000|2024-12-30 13:49:40|22183.15|22103.15|22184.96|22104.96|22187.2|22107.2|22183.15|22103.15|10
1735566590000|2024-12-30 13:49:50|22184.59|22104.59|22172.97|22092.97|22184.59|22104.59|22172.97|22092.97|10
1735566600000|2024-12-30 13:50:00|22171.82|22091.82|22175.79|22095.79|22175.79|22095.79|22171.09|22091.09|10
1735566610000|2024-12-30 13:50:10|22175.37|22095.37|22161.62|22081.62|22175.98|22095.98|22161.62|22081.62|10
1735566620000|2024-12-30 13:50:20|22161.02|22081.02|22151.84|22071.84|22161.02|22081.02|22151.84|22071.84|10
1735566630000|2024-12-30 13:50:30|22150.04|22070.04|22144.15|22064.15|22150.04|22070.04|22144.15|22064.15|10
1735566640000|2024-12-30 13:50:40|22143.65|22063.65|22120.1|22040.1|22143.65|22063.65|22120.1|22040.1|10
1735566650000|2024-12-30 13:50:50|22119.69|22039.69|22122.32|22042.32|22122.47|22042.47|22119.69|22039.69|10
1735566660000|2024-12-30 13:51:00|22122.33|22042.33|22110.57|22030.57|22122.33|22042.33|22110.57|22030.57|10
1735566670000|2024-12-30 13:51:10|22109.5|22029.5|22098.78|22018.78|22109.5|22029.5|22098.78|22018.78|10
1735566680000|2024-12-30 13:51:20|22098.03|22018.03|22081.38|22001.38|22098.03|22018.03|22081.38|22001.38|10
1735566690000|2024-12-30 13:51:30|22080.77|22000.77|22076.14|21996.14|22080.77|22000.77|22076.14|21996.14|10
1735566700000|2024-12-30 13:51:40|22076.21|21996.21|22066.23|21986.23|22076.21|21996.21|22066.09|21986.09|9
1735566710000|2024-12-30 13:51:50|22066.92|21986.92|22073.5|21993.5|22073.5|21993.5|22066.51|21986.51|9
1735566720000|2024-12-30 13:52:00|22072.78|21992.78|22072.78|21992.78|22072.78|21992.78|22070.47|21990.47|10
1735566730000|2024-12-30 13:52:10|22072.67|21992.67|22072.02|21992.02|22073.46|21993.46|22072.02|21992.02|10
1735566740000|2024-12-30 13:52:20|22073.09|21993.09|22070.52|21990.52|22074.35|21994.35|22070.41|21990.41|10
1735566750000|2024-12-30 13:52:30|22069.92|21989.92|22071.24|21991.24|22071.24|21991.24|22068.26|21988.26|10
1735566760000|2024-12-30 13:52:40|22071.97|21991.97|22087.45|22007.45|22087.45|22007.45|22071.97|21991.97|10
1735566770000|2024-12-30 13:52:50|22089.09|22009.09|22094.03|22014.03|22094.12|22014.12|22089.09|22009.09|10
1735566780000|2024-12-30 13:53:00|22095.49|22015.49|22095.51|22015.51|22100.42|22020.42|22093.55|22013.55|10
1735566790000|2024-12-30 13:53:10|22094.99|22014.99|22095.52|22015.52|22099.01|22019.01|22094.99|22014.99|10
1735566800000|2024-12-30 13:53:20|22095.77|22015.77|22099.96|22019.96|22099.96|22019.96|22095.77|22015.77|10
1735566810000|2024-12-30 13:53:30|22101.26|22021.26|22118.05|22038.05|22118.05|22038.05|22101.26|22021.26|10
1735566820000|2024-12-30 13:53:40|22119.74|22039.74|22122.71|22042.71|22122.71|22042.71|22119.49|22039.49|10
1735566830000|2024-12-30 13:53:50|22123.19|22043.19|22141.51|22061.51|22141.51|22061.51|22122.54|22042.54|10
1735566840000|2024-12-30 13:54:00|22150.2|22070.2|22154.77|22074.77|22154.77|22074.77|22150.2|22070.2|10
1735566850000|2024-12-30 13:54:10|22151.96|22071.96|22147.57|22067.57|22151.96|22071.96|22147.57|22067.57|10
1735566860000|2024-12-30 13:54:20|22147.71|22067.71|22147.36|22067.36|22148.55|22068.55|22146.24|22066.24|10
1735566870000|2024-12-30 13:54:30|22146.25|22066.25|22144.22|22064.22|22146.25|22066.25|22143.18|22063.18|10
1735566880000|2024-12-30 13:54:40|22144.61|22064.61|22145.22|22065.22|22145.98|22065.98|22143.59|22063.59|10
1735566890000|2024-12-30 13:54:50|22145.31|22065.31|22142.89|22062.89|22146.51|22066.51|22142.89|22062.89|10
1735566900000|2024-12-30 13:55:00|22142|22062|22139.39|22059.39|22142|22062|22138.57|22058.57|10
1735566910000|2024-12-30 13:55:10|22139.78|22059.78|22139.96|22059.96|22141.15|22061.15|22139.22|22059.22|10
1735566920000|2024-12-30 13:55:20|22141.28|22061.28|22131.06|22051.06|22141.28|22061.28|22131.06|22051.06|10
1735566930000|2024-12-30 13:55:30|22130.34|22050.34|22128.07|22048.07|22130.72|22050.72|22128.07|22048.07|10
1735566940000|2024-12-30 13:55:40|22127.55|22047.55|22125.12|22045.12|22127.55|22047.55|22125.02|22045.02|10
1735566950000|2024-12-30 13:55:50|22124.41|22044.41|22121.68|22041.68|22124.41|22044.41|22121.34|22041.34|10
1735566960000|2024-12-30 13:56:00|22122.7|22042.7|22117.4|22037.4|22122.85|22042.85|22117.4|22037.4|10
1735566970000|2024-12-30 13:56:10|22117.33|22037.33|22111.49|22031.49|22118.14|22038.14|22111.49|22031.49|10
1735566980000|2024-12-30 13:56:20|22111.17|22031.17|22120.21|22040.21|22120.21|22040.21|22111.17|22031.17|10
1735566990000|2024-12-30 13:56:30|22121.01|22041.01|22118.75|22038.75|22121.53|22041.53|22118.75|22038.75|9
1735567000000|2024-12-30 13:56:40|22119.03|22039.03|22114.68|22034.68|22119.03|22039.03|22114.68|22034.68|10
1735567010000|2024-12-30 13:56:50|22114.71|22034.71|22110.8|22030.8|22114.98|22034.98|22110.78|22030.78|10
1735567020000|2024-12-30 13:57:00|22110.77|22030.77|22114.48|22034.48|22114.48|22034.48|22110.77|22030.77|10
1735567030000|2024-12-30 13:57:10|22114.06|22034.06|22107.22|22027.22|22114.06|22034.06|22107.22|22027.22|10
1735567040000|2024-12-30 13:57:20|22107|22027|22103.45|22023.45|22107.24|22027.24|22103.45|22023.45|10
1735567050000|2024-12-30 13:57:30|22102.16|22022.16|22090.65|22010.65|22102.16|22022.16|22090.65|22010.65|10
1735567060000|2024-12-30 13:57:40|22090.51|22010.51|22083.95|22003.95|22090.51|22010.51|22082.67|22002.67|10
1735567070000|2024-12-30 13:57:50|22084.29|22004.29|22084.11|22004.11|22084.29|22004.29|22081.95|22001.95|10
1735567080000|2024-12-30 13:58:00|22084.01|22004.01|22079.29|21999.29|22086.46|22006.46|22079.29|21999.29|10
1735567090000|2024-12-30 13:58:10|22078.46|21998.46|22078.16|21998.16|22078.69|21998.69|22077.52|21997.52|10
1735567100000|2024-12-30 13:58:20|22078.11|21998.11|22076.71|21996.71|22078.96|21998.96|22075.6|21995.6|10
1735567110000|2024-12-30 13:58:30|22075.34|21995.34|22074.88|21994.88|22076.38|21996.38|22074.81|21994.81|10
1735567120000|2024-12-30 13:58:40|22075.16|21995.16|22072.78|21992.78|22075.16|21995.16|22072.76|21992.76|10
1735567130000|2024-12-30 13:58:50|22072.92|21992.92|22071.65|21991.65|22072.92|21992.92|22071.17|21991.17|10
1735567140000|2024-12-30 13:59:00|22071.58|21991.58|22071.97|21991.97|22071.97|21991.97|22070.62|21990.62|9
1735567150000|2024-12-30 13:59:10|22072.99|21992.99|22077.42|21997.42|22079.05|21999.05|22072.99|21992.99|10
1735567160000|2024-12-30 13:59:20|22077.35|21997.35|22080.03|22000.03|22080.24|22000.24|22076.77|21996.77|10
1735567170000|2024-12-30 13:59:30|22080.11|22000.11|22080.15|22000.15|22082.29|22002.29|22080.04|22000.04|10
1735567180000|2024-12-30 13:59:40|22079.85|21999.85|22076.01|21996.01|22081.55|22001.55|22076.01|21996.01|10
1735567190000|2024-12-30 13:59:50|22074.66|21994.66|22066.46|21986.46|22074.66|21994.66|22066.32|21986.32|10
1735567200000|2024-12-30 14:00:00|22067.19|21987.19|22062.12|21982.12|22067.19|21987.19|22062.12|21982.12|10
1735567210000|2024-12-30 14:00:10|22062.78|21982.78|22063.67|21983.67|22066.43|21986.43|22062.78|21982.78|10
1735567220000|2024-12-30 14:00:20|22063.81|21983.81|22057.48|21977.48|22063.81|21983.81|22057.48|21977.48|10
1735567230000|2024-12-30 14:00:30|22056.03|21976.03|22056.53|21976.53|22056.53|21976.53|22052.49|21972.49|10
1735567240000|2024-12-30 14:00:40|22057.96|21977.96|22070.17|21990.17|22071.27|21991.27|22057.96|21977.96|10
1735567250000|2024-12-30 14:00:50|22071.05|21991.05|22063.79|21983.79|22071.05|21991.05|22063.79|21983.79|10
1735567260000|2024-12-30 14:01:00|22063.19|21983.19|22069.34|21989.34|22069.34|21989.34|22063.19|21983.19|10
1735567270000|2024-12-30 14:01:10|22069.89|21989.89|22071.4|21991.4|22071.47|21991.47|22069.43|21989.43|10
1735567280000|2024-12-30 14:01:20|22072.82|21992.82|22088.73|22008.73|22088.73|22008.73|22072.82|21992.82|10
1735567290000|2024-12-30 14:01:30|22092.09|22012.09|22095.98|22015.98|22098.27|22018.27|22092.09|22012.09|10
1735567300000|2024-12-30 14:01:40|22096.71|22016.71|22099.75|22019.75|22099.75|22019.75|22094.95|22014.95|10
1735567310000|2024-12-30 14:01:50|22098.55|22018.55|22093.32|22013.32|22098.55|22018.55|22093.32|22013.32|10
1735567320000|2024-12-30 14:02:00|22092.03|22012.03|22093.97|22013.97|22093.97|22013.97|22091.48|22011.48|9
1735567330000|2024-12-30 14:02:10|22094.99|22014.99|22100.19|22020.19|22100.19|22020.19|22094.99|22014.99|10
1735567340000|2024-12-30 14:02:20|22100.73|22020.73|22107.41|22027.41|22107.91|22027.91|22100.73|22020.73|10
1735567350000|2024-12-30 14:02:30|22107.9|22027.9|22109.4|22029.4|22109.4|22029.4|22107.22|22027.22|10
1735567360000|2024-12-30 14:02:40|22109.41|22029.41|22110.22|22030.22|22111.73|22031.73|22109.26|22029.26|10
1735567370000|2024-12-30 14:02:50|22109.87|22029.87|22110.42|22030.42|22111.37|22031.37|22109.87|22029.87|10
1735567380000|2024-12-30 14:03:00|22110.53|22030.53|22116.69|22036.69|22116.69|22036.69|22110.37|22030.37|10
1735567390000|2024-12-30 14:03:10|22118.51|22038.51|22123.8|22043.8|22123.8|22043.8|22118.51|22038.51|10
1735567400000|2024-12-30 14:03:20|22130.04|22050.04|22121.12|22041.12|22130.66|22050.66|22121.12|22041.12|10
1735567410000|2024-12-30 14:03:30|22121.03|22041.03|22115.65|22035.65|22121.03|22041.03|22113.58|22033.58|10
1735567420000|2024-12-30 14:03:40|22116.89|22036.89|22115.77|22035.77|22116.89|22036.89|22114.37|22034.37|10
1735567430000|2024-12-30 14:03:50|22115.99|22035.99|22120.58|22040.58|22120.58|22040.58|22115.99|22035.99|10
1735567440000|2024-12-30 14:04:00|22120.65|22040.65|22116.06|22036.06|22121.59|22041.59|22115.77|22035.77|9
1735567450000|2024-12-30 14:04:10|22114.4|22034.4|22116.22|22036.22|22116.22|22036.22|22113.43|22033.43|9
1735567460000|2024-12-30 14:04:20|22117.02|22037.02|22111.97|22031.97|22117.02|22037.02|22111.97|22031.97|10
1735567470000|2024-12-30 14:04:30|22111.79|22031.79|22108.06|22028.06|22111.79|22031.79|22107.42|22027.42|10
1735567480000|2024-12-30 14:04:40|22107.93|22027.93|22106.14|22026.14|22108.15|22028.15|22103.72|22023.72|9
1735567490000|2024-12-30 14:04:50|22107.65|22027.65|22112.37|22032.37|22113.04|22033.04|22107.65|22027.65|9
1735567500000|2024-12-30 14:05:00|22111.28|22031.28|22106.96|22026.96|22113.05|22033.05|22106.96|22026.96|10
1735567510000|2024-12-30 14:05:10|22106.98|22026.98|22109.14|22029.14|22110.5|22030.5|22106.88|22026.88|10
1735567520000|2024-12-30 14:05:20|22108.98|22028.98|22114.48|22034.48|22115.44|22035.44|22108.98|22028.98|10
1735567530000|2024-12-30 14:05:30|22114.29|22034.29|22115.52|22035.52|22115.73|22035.73|22114.27|22034.27|9
1735567540000|2024-12-30 14:05:40|22115.8|22035.8|22111.33|22031.33|22115.8|22035.8|22111.33|22031.33|10
1735567550000|2024-12-30 14:05:50|22110.23|22030.23|22102.67|22022.67|22110.23|22030.23|22102.67|22022.67|10
1735567560000|2024-12-30 14:06:00|22102.54|22022.54|22098.38|22018.38|22102.54|22022.54|22098.38|22018.38|10
1735567570000|2024-12-30 14:06:10|22097.87|22017.87|22105.38|22025.38|22105.38|22025.38|22096.23|22016.23|10
1735567580000|2024-12-30 14:06:20|22106.22|22026.22|22107.6|22027.6|22108.62|22028.62|22105.9|22025.9|10
1735567590000|2024-12-30 14:06:30|22108.24|22028.24|22112.16|22032.16|22112.16|22032.16|22108.24|22028.24|10
1735567600000|2024-12-30 14:06:40|22115.74|22035.74|22120.31|22040.31|22120.95|22040.95|22115.74|22035.74|10
1735567610000|2024-12-30 14:06:50|22120.3|22040.3|22125.04|22045.04|22125.04|22045.04|22120.3|22040.3|10
1735567620000|2024-12-30 14:07:00|22124.65|22044.65|22126.62|22046.62|22127.57|22047.57|22124.65|22044.65|10
1735567630000|2024-12-30 14:07:10|22126.71|22046.71|22126.3|22046.3|22126.71|22046.71|22124.68|22044.68|10
1735567640000|2024-12-30 14:07:20|22125.95|22045.95|22119.57|22039.57|22125.95|22045.95|22119.35|22039.35|10
1735567650000|2024-12-30 14:07:30|22119.41|22039.41|22119.09|22039.09|22120.08|22040.08|22118.7|22038.7|10
1735567660000|2024-12-30 14:07:40|22119.78|22039.78|22119.47|22039.47|22120.58|22040.58|22119.15|22039.15|8
1735567670000|2024-12-30 14:07:50|22119|22039|22117.46|22037.46|22119|22039|22117.38|22037.38|10
1735567680000|2024-12-30 14:08:00|22117.51|22037.51|22115.55|22035.55|22117.58|22037.58|22115.55|22035.55|9
1735567690000|2024-12-30 14:08:10|22116.45|22036.45|22120.63|22040.63|22123.23|22043.23|22116.45|22036.45|10
1735567700000|2024-12-30 14:08:20|22118.95|22038.95|22113.3|22033.3|22118.95|22038.95|22113.3|22033.3|10
1735567710000|2024-12-30 14:08:30|22113.18|22033.18|22111.57|22031.57|22113.41|22033.41|22111.57|22031.57|10
1735567720000|2024-12-30 14:08:40|22111.63|22031.63|22111.23|22031.23|22111.64|22031.64|22110.65|22030.65|10
1735567730000|2024-12-30 14:08:50|22111.66|22031.66|22116.26|22036.26|22116.26|22036.26|22111.66|22031.66|10
1735567740000|2024-12-30 14:09:00|22116.72|22036.72|22113.64|22033.64|22116.86|22036.86|22113.64|22033.64|10
1735567750000|2024-12-30 14:09:10|22113.29|22033.29|22115.22|22035.22|22115.22|22035.22|22113.29|22033.29|9
1735567760000|2024-12-30 14:09:20|22115.4|22035.4|22121.44|22041.44|22121.44|22041.44|22115.32|22035.32|10
1735567770000|2024-12-30 14:09:30|22121.88|22041.88|22123.74|22043.74|22123.74|22043.74|22121.54|22041.54|10
1735567780000|2024-12-30 14:09:40|22125.33|22045.33|22126.09|22046.09|22126.09|22046.09|22125.3|22045.3|10
1735567790000|2024-12-30 14:09:50|22126.4|22046.4|22125.87|22045.87|22126.4|22046.4|22125.87|22045.87|9
1735567800000|2024-12-30 14:10:00|22126.23|22046.23|22127.27|22047.27|22127.37|22047.37|22126.23|22046.23|10
1735567810000|2024-12-30 14:10:10|22126.98|22046.98|22124.68|22044.68|22126.98|22046.98|22124.68|22044.68|10
1735567820000|2024-12-30 14:10:20|22124.42|22044.42|22122.06|22042.06|22124.42|22044.42|22121.89|22041.89|10
1735567830000|2024-12-30 14:10:30|22121.69|22041.69|22122.88|22042.88|22122.94|22042.94|22121.69|22041.69|10
1735567840000|2024-12-30 14:10:40|22122.6|22042.6|22120.8|22040.8|22122.73|22042.73|22120.8|22040.8|9
1735567850000|2024-12-30 14:10:50|22120.67|22040.67|22112.04|22032.04|22120.67|22040.67|22112.04|22032.04|10
1735567860000|2024-12-30 14:11:00|22111.86|22031.86|22109.86|22029.86|22112.2|22032.2|22109.86|22029.86|10
1735567870000|2024-12-30 14:11:10|22110.51|22030.51|22110.08|22030.08|22111.73|22031.73|22110.08|22030.08|10
1735567880000|2024-12-30 14:11:20|22109.86|22029.86|22112.17|22032.17|22112.38|22032.38|22109.86|22029.86|10
1735567890000|2024-12-30 14:11:30|22111.06|22031.06|22109.96|22029.96|22111.06|22031.06|22108.71|22028.71|10
1735567900000|2024-12-30 14:11:40|22110.16|22030.16|22117.68|22037.68|22117.68|22037.68|22110.16|22030.16|10
1735567910000|2024-12-30 14:11:50|22117.83|22037.83|22123.21|22043.21|22123.21|22043.21|22117.83|22037.83|10
1735567920000|2024-12-30 14:12:00|22123.49|22043.49|22124.34|22044.34|22124.5|22044.5|22123.49|22043.49|9
1735567930000|2024-12-30 14:12:10|22126.6|22046.6|22128.8|22048.8|22130.14|22050.14|22126.6|22046.6|10
1735567940000|2024-12-30 14:12:20|22128.69|22048.69|22127.66|22047.66|22129.24|22049.24|22127.49|22047.49|10
1735567950000|2024-12-30 14:12:30|22127.85|22047.85|22128.55|22048.55|22128.55|22048.55|22127.11|22047.11|10
1735567960000|2024-12-30 14:12:40|22128.1|22048.1|22125.4|22045.4|22128.24|22048.24|22125.4|22045.4|10
1735567970000|2024-12-30 14:12:50|22124.32|22044.32|22123.29|22043.29|22124.32|22044.32|22122.93|22042.93|10
1735567980000|2024-12-30 14:13:00|22122.09|22042.09|22122.39|22042.39|22122.39|22042.39|22121.09|22041.09|10
1735567990000|2024-12-30 14:13:10|22122.62|22042.62|22123.19|22043.19|22123.19|22043.19|22122.55|22042.55|9
1735568000000|2024-12-30 14:13:20|22123.6|22043.6|22118.01|22038.01|22123.6|22043.6|22118.01|22038.01|10
1735568010000|2024-12-30 14:13:30|22116.35|22036.35|22113.08|22033.08|22116.35|22036.35|22112.74|22032.74|10
1735568020000|2024-12-30 14:13:40|22112.73|22032.73|22115.89|22035.89|22115.89|22035.89|22111.6|22031.6|10
1735568030000|2024-12-30 14:13:50|22117.94|22037.94|22121.65|22041.65|22121.65|22041.65|22117.86|22037.86|10
1735568040000|2024-12-30 14:14:00|22121.79|22041.79|22120.99|22040.99|22122.64|22042.64|22120.99|22040.99|10
1735568050000|2024-12-30 14:14:10|22120.42|22040.42|22121.15|22041.15|22121.15|22041.15|22119.42|22039.42|10
1735568060000|2024-12-30 14:14:20|22121.3|22041.3|22121.24|22041.24|22122.75|22042.75|22121.24|22041.24|10
1735568070000|2024-12-30 14:14:30|22120.71|22040.71|22118.57|22038.57|22120.71|22040.71|22118.57|22038.57|10
1735568080000|2024-12-30 14:14:40|22117.31|22037.31|22118.56|22038.56|22118.57|22038.57|22116.47|22036.47|10
1735568090000|2024-12-30 14:14:50|22118.71|22038.71|22121.52|22041.52|22121.52|22041.52|22118.71|22038.71|9
1735568100000|2024-12-30 14:15:00|22122.78|22042.78|22123.96|22043.96|22124.45|22044.45|22122.78|22042.78|10
1735568110000|2024-12-30 14:15:10|22124.92|22044.92|22131.53|22051.53|22131.53|22051.53|22124.92|22044.92|10
1735568120000|2024-12-30 14:15:20|22133.08|22053.08|22140.76|22060.76|22140.76|22060.76|22133.08|22053.08|10
1735568130000|2024-12-30 14:15:30|22142.36|22062.36|22151.7|22071.7|22152.81|22072.81|22142.36|22062.36|10
1735568140000|2024-12-30 14:15:40|22151.06|22071.06|22150.88|22070.88|22151.06|22071.06|22149.6|22069.6|10
1735568150000|2024-12-30 14:15:50|22151.16|22071.16|22150.83|22070.83|22151.94|22071.94|22150.34|22070.34|10
1735568160000|2024-12-30 14:16:00|22151.18|22071.18|22158.5|22078.5|22158.5|22078.5|22150.85|22070.85|10
1735568170000|2024-12-30 14:16:10|22158.42|22078.42|22161.73|22081.73|22161.73|22081.73|22158.42|22078.42|10
1735568180000|2024-12-30 14:16:20|22162.94|22082.94|22164.26|22084.26|22164.26|22084.26|22162.73|22082.73|10
1735568190000|2024-12-30 14:16:30|22163.96|22083.96|22164.65|22084.65|22164.94|22084.94|22163.21|22083.21|10
1735568200000|2024-12-30 14:16:40|22164.93|22084.93|22159.79|22079.79|22164.93|22084.93|22159.79|22079.79|10
1735568210000|2024-12-30 14:16:50|22159.72|22079.72|22154.72|22074.72|22159.72|22079.72|22154.72|22074.72|9
1735568220000|2024-12-30 14:17:00|22154.64|22074.64|22159.37|22079.37|22159.37|22079.37|22154.64|22074.64|10
1735568230000|2024-12-30 14:17:10|22159.39|22079.39|22164.4|22084.4|22164.4|22084.4|22159.04|22079.04|10
1735568240000|2024-12-30 14:17:20|22164.83|22084.83|22166.4|22086.4|22166.4|22086.4|22162.65|22082.65|10
1735568250000|2024-12-30 14:17:30|22166.68|22086.68|22164.2|22084.2|22166.68|22086.68|22164.2|22084.2|10
1735568260000|2024-12-30 14:17:40|22164.01|22084.01|22162|22082|22164.01|22084.01|22162|22082|10
1735568270000|2024-12-30 14:17:50|22161.52|22081.52|22159.87|22079.87|22162.27|22082.27|22159.55|22079.55|9
1735568280000|2024-12-30 14:18:00|22159.97|22079.97|22157.35|22077.35|22160.28|22080.28|22157.35|22077.35|10
1735568290000|2024-12-30 14:18:10|22156.03|22076.03|22151.94|22071.94|22156.03|22076.03|22151.94|22071.94|10
1735568300000|2024-12-30 14:18:20|22151.8|22071.8|22146.02|22066.02|22152.1|22072.1|22146.02|22066.02|10
1735568310000|2024-12-30 14:18:30|22145.19|22065.19|22143.21|22063.21|22145.67|22065.67|22142.58|22062.58|10
1735568320000|2024-12-30 14:18:40|22143.7|22063.7|22146.42|22066.42|22146.76|22066.76|22143.59|22063.59|8
1735568330000|2024-12-30 14:18:50|22146.44|22066.44|22144.77|22064.77|22147.54|22067.54|22144.77|22064.77|10
1735568340000|2024-12-30 14:19:00|22144.74|22064.74|22146.36|22066.36|22146.73|22066.73|22144.74|22064.74|10
1735568350000|2024-12-30 14:19:10|22146.32|22066.32|22147.43|22067.43|22147.43|22067.43|22146.16|22066.16|8
1735568360000|2024-12-30 14:19:20|22147.4|22067.4|22147.05|22067.05|22147.44|22067.44|22145.58|22065.58|9
1735568370000|2024-12-30 14:19:30|22148.06|22068.06|22153.01|22073.01|22153.01|22073.01|22148.06|22068.06|10
1735568380000|2024-12-30 14:19:40|22153.82|22073.82|22156.16|22076.16|22156.16|22076.16|22153.82|22073.82|10
1735568390000|2024-12-30 14:19:50|22156.07|22076.07|22158.27|22078.27|22158.96|22078.96|22155.73|22075.73|10
1735568400000|2024-12-30 14:20:00|22158.74|22078.74|22160.63|22080.63|22161.1|22081.1|22158.74|22078.74|10
1735568410000|2024-12-30 14:20:10|22160.79|22080.79|22158.24|22078.24|22160.79|22080.79|22158.24|22078.24|10
1735568420000|2024-12-30 14:20:20|22158.46|22078.46|22155.99|22075.99|22158.46|22078.46|22155.99|22075.99|9
1735568430000|2024-12-30 14:20:30|22155.92|22075.92|22155.99|22075.99|22156.66|22076.66|22155.67|22075.67|10
1735568440000|2024-12-30 14:20:40|22156.13|22076.13|22155.61|22075.61|22156.13|22076.13|22154.94|22074.94|10
1735568450000|2024-12-30 14:20:50|22156.3|22076.3|22162.22|22082.22|22162.22|22082.22|22156.3|22076.3|10
1735568460000|2024-12-30 14:21:00|22162.4|22082.4|22166.63|22086.63|22166.63|22086.63|22161.89|22081.89|10
1735568470000|2024-12-30 14:21:10|22166.31|22086.31|22171.83|22091.83|22172.2|22092.2|22166.1|22086.1|10
1735568480000|2024-12-30 14:21:20|22172.18|22092.18|22174.02|22094.02|22174.84|22094.84|22172.18|22092.18|9
1735568490000|2024-12-30 14:21:30|22174.04|22094.04|22171.91|22091.91|22174.64|22094.64|22171.91|22091.91|9
1735568500000|2024-12-30 14:21:40|22171.88|22091.88|22169.54|22089.54|22172.16|22092.16|22168.57|22088.57|10
1735568510000|2024-12-30 14:21:50|22169.51|22089.51|22167.34|22087.34|22169.51|22089.51|22167.34|22087.34|10
1735568520000|2024-12-30 14:22:00|22167.03|22087.03|22162.85|22082.85|22167.03|22087.03|22162.85|22082.85|10
1735568530000|2024-12-30 14:22:10|22162.99|22082.99|22167.01|22087.01|22167.01|22087.01|22162.99|22082.99|9
1735568540000|2024-12-30 14:22:20|22167.02|22087.02|22170.58|22090.58|22170.58|22090.58|22167.02|22087.02|10
1735568550000|2024-12-30 14:22:30|22170.39|22090.39|22169.24|22089.24|22170.62|22090.62|22169.24|22089.24|10
1735568560000|2024-12-30 14:22:40|22168.66|22088.66|22165.73|22085.73|22168.66|22088.66|22165.73|22085.73|10
1735568570000|2024-12-30 14:22:50|22165.69|22085.69|22166.38|22086.38|22166.65|22086.65|22165.69|22085.69|10
1735568580000|2024-12-30 14:23:00|22166.34|22086.34|22168.05|22088.05|22169.14|22089.14|22166.34|22086.34|10
1735568590000|2024-12-30 14:23:10|22168.54|22088.54|22166.16|22086.16|22169.14|22089.14|22166.11|22086.11|10
1735568600000|2024-12-30 14:23:20|22165.48|22085.48|22164.4|22084.4|22166.12|22086.12|22164.4|22084.4|10
1735568610000|2024-12-30 14:23:30|22164|22084|22164.15|22084.15|22164.15|22084.15|22162.87|22082.87|10
1735568620000|2024-12-30 14:23:40|22164.14|22084.14|22161.43|22081.43|22165.23|22085.23|22161.43|22081.43|10
1735568630000|2024-12-30 14:23:50|22161.64|22081.64|22156.7|22076.7|22161.64|22081.64|22156.7|22076.7|10
1735568640000|2024-12-30 14:24:00|22156.56|22076.56|22147.69|22067.69|22156.56|22076.56|22147.69|22067.69|10
1735568650000|2024-12-30 14:24:10|22147.42|22067.42|22142.8|22062.8|22147.42|22067.42|22142.31|22062.31|10
1735568660000|2024-12-30 14:24:20|22142.91|22062.91|22146.76|22066.76|22147.44|22067.44|22142.91|22062.91|10
1735568670000|2024-12-30 14:24:30|22146.63|22066.63|22148.25|22068.25|22148.33|22068.33|22146.63|22066.63|10
1735568680000|2024-12-30 14:24:40|22148.12|22068.12|22146.25|22066.25|22148.57|22068.57|22145.47|22065.47|10
1735568690000|2024-12-30 14:24:50|22146.38|22066.38|22146.76|22066.76|22147.61|22067.61|22146.38|22066.38|10
1735568700000|2024-12-30 14:25:00|22147.54|22067.54|22149.01|22069.01|22150.02|22070.02|22147.21|22067.21|10
1735568710000|2024-12-30 14:25:10|22149.21|22069.21|22156.55|22076.55|22156.55|22076.55|22149.21|22069.21|10
1735568720000|2024-12-30 14:25:20|22156.61|22076.61|22156.37|22076.37|22157.37|22077.37|22155.25|22075.25|10
1735568730000|2024-12-30 14:25:30|22155.72|22075.72|22152.64|22072.64|22155.72|22075.72|22152.64|22072.64|10
1735568740000|2024-12-30 14:25:40|22152.8|22072.8|22154.81|22074.81|22154.81|22074.81|22152.65|22072.65|10
1735568750000|2024-12-30 14:25:50|22155.31|22075.31|22153.5|22073.5|22155.48|22075.48|22153.5|22073.5|10
1735568760000|2024-12-30 14:26:00|22152.49|22072.49|22152.08|22072.08|22153.33|22073.33|22151.58|22071.58|10
1735568770000|2024-12-30 14:26:10|22152.29|22072.29|22150.65|22070.65|22152.29|22072.29|22150.07|22070.07|10
1735568780000|2024-12-30 14:26:20|22150|22070|22147.53|22067.53|22150|22070|22147.53|22067.53|10
1735568790000|2024-12-30 14:26:30|22147.97|22067.97|22145.57|22065.57|22148.67|22068.67|22145.57|22065.57|10
1735568800000|2024-12-30 14:26:40|22145.06|22065.06|22141.35|22061.35|22145.06|22065.06|22141.34|22061.34|10
1735568810000|2024-12-30 14:26:50|22141.39|22061.39|22139.58|22059.58|22142.19|22062.19|22139.58|22059.58|9
1735568820000|2024-12-30 14:27:00|22139.11|22059.11|22135.48|22055.48|22139.11|22059.11|22135.48|22055.48|10
1735568830000|2024-12-30 14:27:10|22135.17|22055.17|22136.99|22056.99|22137.13|22057.13|22135.17|22055.17|10
1735568840000|2024-12-30 14:27:20|22137.03|22057.03|22137.08|22057.08|22137.32|22057.32|22136.9|22056.9|10
1735568850000|2024-12-30 14:27:30|22136.13|22056.13|22140.67|22060.67|22140.67|22060.67|22136.13|22056.13|10
1735568860000|2024-12-30 14:27:40|22141.67|22061.67|22144.56|22064.56|22144.56|22064.56|22141.67|22061.67|9
1735568870000|2024-12-30 14:27:50|22144.6|22064.6|22145.98|22065.98|22145.98|22065.98|22144.6|22064.6|8
1735568880000|2024-12-30 14:28:00|22146.86|22066.86|22157.1|22077.1|22157.1|22077.1|22146.86|22066.86|10
1735568890000|2024-12-30 14:28:10|22159.51|22079.51|22164.46|22084.46|22164.46|22084.46|22159.33|22079.33|10
1735568900000|2024-12-30 14:28:20|22165.47|22085.47|22169.81|22089.81|22170.06|22090.06|22165.47|22085.47|10
1735568910000|2024-12-30 14:28:30|22170.06|22090.06|22173.08|22093.08|22173.68|22093.68|22170.06|22090.06|10
1735568920000|2024-12-30 14:28:40|22172.89|22092.89|22172.28|22092.28|22172.94|22092.94|22172.01|22092.01|10
1735568930000|2024-12-30 14:28:50|22172.26|22092.26|22175.89|22095.89|22175.89|22095.89|22172.23|22092.23|10
1735568940000|2024-12-30 14:29:00|22176.31|22096.31|22175.57|22095.57|22176.77|22096.77|22175.57|22095.57|9
1735568950000|2024-12-30 14:29:10|22175.99|22095.99|22177.84|22097.84|22177.9|22097.9|22175.99|22095.99|10
1735568960000|2024-12-30 14:29:20|22177.8|22097.8|22178.83|22098.83|22178.83|22098.83|22177.73|22097.73|9
1735568970000|2024-12-30 14:29:30|22178.96|22098.96|22179.39|22099.39|22180.35|22100.35|22178.66|22098.66|10
1735568980000|2024-12-30 14:29:40|22179.26|22099.26|22177.67|22097.67|22179.26|22099.26|22177.67|22097.67|7
1735568990000|2024-12-30 14:29:50|22177.61|22097.61|22179.65|22099.65|22179.65|22099.65|22177.61|22097.61|10
1735569000000|2024-12-30 14:30:00|22180.48|22100.48|22178.87|22098.87|22180.64|22100.64|22178.87|22098.87|10
1735569010000|2024-12-30 14:30:10|22177.62|22097.62|22179.74|22099.74|22180.5|22100.5|22177.42|22097.42|10
1735569020000|2024-12-30 14:30:20|22180.67|22100.67|22179.81|22099.81|22180.89|22100.89|22179.18|22099.18|9
1735569030000|2024-12-30 14:30:30|22179.04|22099.04|22172.64|22092.64|22179.04|22099.04|22172.64|22092.64|10
1735569040000|2024-12-30 14:30:40|22169.94|22089.94|22164.02|22084.02|22169.94|22089.94|22164.02|22084.02|10
1735569050000|2024-12-30 14:30:50|22162.32|22082.32|22159.37|22079.37|22162.32|22082.32|22159.37|22079.37|10
1735569060000|2024-12-30 14:31:00|22158.16|22078.16|22146.89|22066.89|22158.16|22078.16|22146.89|22066.89|10
1735569070000|2024-12-30 14:31:10|22145.14|22065.14|22143.55|22063.55|22145.14|22065.14|22141.6|22061.6|10
1735569080000|2024-12-30 14:31:20|22144.88|22064.88|22142.7|22062.7|22144.98|22064.98|22141.4|22061.4|10
1735569090000|2024-12-30 14:31:30|22143.78|22063.78|22143.63|22063.63|22145.21|22065.21|22142.96|22062.96|10
1735569100000|2024-12-30 14:31:40|22140.62|22060.62|22136.01|22056.01|22141.04|22061.04|22136.01|22056.01|10
1735569110000|2024-12-30 14:31:50|22136.65|22056.65|22133.16|22053.16|22138.15|22058.15|22132.89|22052.89|10
1735569120000|2024-12-30 14:32:00|22130.4|22050.4|22128.59|22048.59|22130.4|22050.4|22128.31|22048.31|10
1735569130000|2024-12-30 14:32:10|22129.23|22049.23|22126.97|22046.97|22129.23|22049.23|22126.97|22046.97|10
1735569140000|2024-12-30 14:32:20|22126.26|22046.26|22122.26|22042.26|22126.97|22046.97|22122.26|22042.26|10
1735569150000|2024-12-30 14:32:30|22120.77|22040.77|22111.4|22031.4|22120.77|22040.77|22111.4|22031.4|10
1735569160000|2024-12-30 14:32:40|22111.32|22031.32|22099.6|22019.6|22111.32|22031.32|22099.6|22019.6|10
1735569170000|2024-12-30 14:32:50|22098.95|22018.95|22096.31|22016.31|22099.12|22019.12|22096.22|22016.22|10
1735569180000|2024-12-30 14:33:00|22095.21|22015.21|22093.25|22013.25|22095.21|22015.21|22091.24|22011.24|10
1735569190000|2024-12-30 14:33:10|22092.92|22012.92|22086.49|22006.49|22094.15|22014.15|22086.49|22006.49|10
1735569200000|2024-12-30 14:33:20|22086.09|22006.09|22079.89|21999.89|22086.09|22006.09|22079.89|21999.89|10
1735569210000|2024-12-30 14:33:30|22080.01|22000.01|22076.59|21996.59|22080.01|22000.01|22076.59|21996.59|10
1735569220000|2024-12-30 14:33:40|22070.15|21990.15|22049.07|21969.07|22070.15|21990.15|22049.07|21969.07|10
1735569230000|2024-12-30 14:33:50|22046.56|21966.56|22038.11|21958.11|22046.56|21966.56|22038.11|21958.11|10
1735569240000|2024-12-30 14:34:00|22037.72|21957.72|22036.41|21956.41|22039.06|21959.06|22036.2|21956.2|10
1735569250000|2024-12-30 14:34:10|22036.29|21956.29|22038.81|21958.81|22039.18|21959.18|22036.23|21956.23|10
1735569260000|2024-12-30 14:34:20|22037.59|21957.59|22037.45|21957.45|22037.59|21957.59|22036.22|21956.22|9
1735569270000|2024-12-30 14:34:30|22037.6|21957.6|22034.49|21954.49|22037.6|21957.6|22034.49|21954.49|10
1735569280000|2024-12-30 14:34:40|22033.77|21953.77|22022.2|21942.2|22033.77|21953.77|22021.63|21941.63|10
1735569290000|2024-12-30 14:34:50|22021.44|21941.44|22018.11|21938.11|22021.44|21941.44|22016.38|21936.38|10
1735569300000|2024-12-30 14:35:00|22018.13|21938.13|22001.3|21921.3|22019.25|21939.25|22001.3|21921.3|10
1735569310000|2024-12-30 14:35:10|21993.74|21913.74|21975.93|21895.93|21993.74|21913.74|21975.93|21895.93|10
1735569320000|2024-12-30 14:35:20|21973.88|21893.88|21963.31|21883.31|21974.63|21894.63|21963.31|21883.31|10
1735569330000|2024-12-30 14:35:30|21960.06|21880.06|21956.15|21876.15|21964.82|21884.82|21956.15|21876.15|10
1735569340000|2024-12-30 14:35:40|21956.49|21876.49|21930.5|21850.5|21957.01|21877.01|21930.5|21850.5|10
1735569350000|2024-12-30 14:35:50|21930.63|21850.63|21923.74|21843.74|21931.01|21851.01|21923.74|21843.74|10
1735569360000|2024-12-30 14:36:00|21923.6|21843.6|21917.92|21837.92|21923.6|21843.6|21917.88|21837.88|10
1735569370000|2024-12-30 14:36:10|21917.14|21837.14|21911.61|21831.61|21917.14|21837.14|21905.48|21825.48|10
1735569380000|2024-12-30 14:36:20|21917.23|21837.23|21936.61|21856.61|21936.61|21856.61|21917.23|21837.23|10
1735569390000|2024-12-30 14:36:30|21941.06|21861.06|21950.64|21870.64|21950.64|21870.64|21941.06|21861.06|10
1735569400000|2024-12-30 14:36:40|21951.23|21871.23|21958.15|21878.15|21958.15|21878.15|21951.23|21871.23|10
1735569410000|2024-12-30 14:36:50|21960.26|21880.26|21964.42|21884.42|21964.42|21884.42|21960.26|21880.26|10
1735569420000|2024-12-30 14:37:00|21965.36|21885.36|21957.99|21877.99|21965.76|21885.76|21957.99|21877.99|10
1735569430000|2024-12-30 14:37:10|21957.68|21877.68|21948.87|21868.87|21958.19|21878.19|21948.87|21868.87|10
1735569440000|2024-12-30 14:37:20|21948.2|21868.2|21942.8|21862.8|21948.2|21868.2|21941.8|21861.8|10
1735569450000|2024-12-30 14:37:30|21940.41|21860.41|21939.94|21859.94|21941.71|21861.71|21939.35|21859.35|10
1735569460000|2024-12-30 14:37:40|21939.17|21859.17|21938.53|21858.53|21939.17|21859.17|21933.27|21853.27|10
1735569470000|2024-12-30 14:37:50|21939.08|21859.08|21941.73|21861.73|21941.91|21861.91|21938.07|21858.07|10
1735569480000|2024-12-30 14:38:00|21942.14|21862.14|21949.52|21869.52|21949.52|21869.52|21941.99|21861.99|10
1735569490000|2024-12-30 14:38:10|21951.13|21871.13|21971.78|21891.78|21971.78|21891.78|21951.13|21871.13|10
1735569500000|2024-12-30 14:38:20|21971.86|21891.86|21970.72|21890.72|21972.6|21892.6|21970.56|21890.56|10
1735569510000|2024-12-30 14:38:30|21970.69|21890.69|21980.03|21900.03|21980.61|21900.61|21970.56|21890.56|10
1735569520000|2024-12-30 14:38:40|21979.88|21899.88|21987.32|21907.32|21987.32|21907.32|21979.88|21899.88|10
1735569530000|2024-12-30 14:38:50|21987.42|21907.42|21991.73|21911.73|21992.14|21912.14|21986.47|21906.47|9
1735569540000|2024-12-30 14:39:00|21992.19|21912.19|21999.32|21919.32|21999.32|21919.32|21992.19|21912.19|10
1735569550000|2024-12-30 14:39:10|21999.69|21919.69|22003.24|21923.24|22003.24|21923.24|21998.5|21918.5|10
1735569560000|2024-12-30 14:39:20|22003.99|21923.99|22007.04|21927.04|22007.84|21927.84|22003.99|21923.99|10
1735569570000|2024-12-30 14:39:30|22007.82|21927.82|22003.1|21923.1|22009.51|21929.51|22002.13|21922.13|10
1735569580000|2024-12-30 14:39:40|22002.89|21922.89|21996.68|21916.68|22002.89|21922.89|21996.68|21916.68|10
1735569590000|2024-12-30 14:39:50|21995.36|21915.36|21991.84|21911.84|21995.74|21915.74|21991.84|21911.84|10
1735569600000|2024-12-30 14:40:00|21990.7|21910.7|21988.35|21908.35|21990.7|21910.7|21987.85|21907.85|10
1735569610000|2024-12-30 14:40:10|21989.23|21909.23|21995.07|21915.07|21995.07|21915.07|21987.97|21907.97|9
1735569620000|2024-12-30 14:40:20|21995.87|21915.87|21995.58|21915.58|21995.87|21915.87|21993.89|21913.89|10
1735569630000|2024-12-30 14:40:30|21995.96|21915.96|22003.8|21923.8|22003.8|21923.8|21995.96|21915.96|10
1735569640000|2024-12-30 14:40:40|22004.26|21924.26|22015.3|21935.3|22015.3|21935.3|22003.53|21923.53|10
1735569650000|2024-12-30 14:40:50|22015.21|21935.21|22021.83|21941.83|22021.83|21941.83|22015.13|21935.13|10
1735569660000|2024-12-30 14:41:00|22023.09|21943.09|22031.57|21951.57|22032.08|21952.08|22023.09|21943.09|10
1735569670000|2024-12-30 14:41:10|22032.05|21952.05|22034.96|21954.96|22034.96|21954.96|22028.93|21948.93|10
1735569680000|2024-12-30 14:41:20|22035.83|21955.83|22042.28|21962.28|22042.28|21962.28|22035.83|21955.83|10
1735569690000|2024-12-30 14:41:30|22041.15|21961.15|22046.02|21966.02|22046.02|21966.02|22041.15|21961.15|10
1735569700000|2024-12-30 14:41:40|22048.35|21968.35|22058.65|21978.65|22058.65|21978.65|22048.35|21968.35|10
1735569710000|2024-12-30 14:41:50|22059.44|21979.44|22060.81|21980.81|22061.24|21981.24|22058.75|21978.75|10
1735569720000|2024-12-30 14:42:00|22061.07|21981.07|22063.69|21983.69|22063.69|21983.69|22060.58|21980.58|10
1735569730000|2024-12-30 14:42:10|22064.59|21984.59|22067.94|21987.94|22070.36|21990.36|22063.85|21983.85|10
1735569740000|2024-12-30 14:42:20|22069.13|21989.13|22070.93|21990.93|22071.23|21991.23|22068.63|21988.63|10
1735569750000|2024-12-30 14:42:30|22068.61|21988.61|22060.95|21980.95|22069.19|21989.19|22060.95|21980.95|10
1735569760000|2024-12-30 14:42:40|22059.94|21979.94|22060.77|21980.77|22062.18|21982.18|22059.37|21979.37|10
1735569770000|2024-12-30 14:42:50|22061.32|21981.32|22063.27|21983.27|22064.91|21984.91|22061.32|21981.32|10
1735569780000|2024-12-30 14:43:00|22063.05|21983.05|22055.87|21975.87|22063.05|21983.05|22055.87|21975.87|10
1735569790000|2024-12-30 14:43:10|22055.08|21975.08|22050.25|21970.25|22055.08|21975.08|22050.25|21970.25|9
1735569800000|2024-12-30 14:43:20|22049.02|21969.02|22050.6|21970.6|22050.68|21970.68|22048.86|21968.86|10
1735569810000|2024-12-30 14:43:30|22049.67|21969.67|22050.05|21970.05|22050.05|21970.05|22048.91|21968.91|10
1735569820000|2024-12-30 14:43:40|22050.73|21970.73|22050.55|21970.55|22051.01|21971.01|22049|21969|10
1735569830000|2024-12-30 14:43:50|22050.57|21970.57|22048.76|21968.76|22050.76|21970.76|22047.86|21967.86|10
1735569840000|2024-12-30 14:44:00|22048.64|21968.64|22048.71|21968.71|22049.07|21969.07|22047.92|21967.92|10
1735569850000|2024-12-30 14:44:10|22048.07|21968.07|22045.76|21965.76|22048.6|21968.6|22045.48|21965.48|10
1735569860000|2024-12-30 14:44:20|22046.6|21966.6|22041.37|21961.37|22046.6|21966.6|22040.24|21960.24|10
1735569870000|2024-12-30 14:44:30|22041.56|21961.56|22036.71|21956.71|22041.56|21961.56|22036.71|21956.71|10
1735569880000|2024-12-30 14:44:40|22036.99|21956.99|22038.1|21958.1|22041.14|21961.14|22036.63|21956.63|10
1735569890000|2024-12-30 14:44:50|22038.09|21958.09|22043.08|21963.08|22043.08|21963.08|22038.09|21958.09|10
1735569900000|2024-12-30 14:45:00|22044.27|21964.27|22032.38|21952.38|22044.27|21964.27|22032.38|21952.38|10
1735569910000|2024-12-30 14:45:10|22031.91|21951.91|22026.2|21946.2|22033.02|21953.02|22026.2|21946.2|10
1735569920000|2024-12-30 14:45:20|22027.03|21947.03|22037.15|21957.15|22037.15|21957.15|22027.03|21947.03|10
1735569930000|2024-12-30 14:45:30|22039.03|21959.03|22043.03|21963.03|22045.22|21965.22|22038.6|21958.6|10
1735569940000|2024-12-30 14:45:40|22045.54|21965.54|22052.09|21972.09|22052.09|21972.09|22045.54|21965.54|10
1735569950000|2024-12-30 14:45:50|22054.72|21974.72|22055.12|21975.12|22055.63|21975.63|22054.59|21974.59|10
1735569960000|2024-12-30 14:46:00|22054.17|21974.17|22046.59|21966.59|22055.45|21975.45|22046.59|21966.59|10
1735569970000|2024-12-30 14:46:10|22045.71|21965.71|22038.9|21958.9|22045.71|21965.71|22038.9|21958.9|10
1735569980000|2024-12-30 14:46:20|22037.62|21957.62|22036.02|21956.02|22037.62|21957.62|22035.57|21955.57|10
1735569990000|2024-12-30 14:46:30|22036.21|21956.21|22037.93|21957.93|22040.17|21960.17|22035.72|21955.72|10
1735570000000|2024-12-30 14:46:40|22038.68|21958.68|22033.77|21953.77|22040.28|21960.28|22033.77|21953.77|10
1735570010000|2024-12-30 14:46:50|22032.77|21952.77|22023.07|21943.07|22032.77|21952.77|22022.79|21942.79|10
1735570020000|2024-12-30 14:47:00|22021.31|21941.31|22016.42|21936.42|22021.31|21941.31|22015.82|21935.82|10
1735570030000|2024-12-30 14:47:10|22016.79|21936.79|22015.79|21935.79|22017.54|21937.54|22015.24|21935.24|10
1735570040000|2024-12-30 14:47:20|22016.24|21936.24|22015.25|21935.25|22017.93|21937.93|22015.24|21935.24|10
1735570050000|2024-12-30 14:47:30|22014.68|21934.68|22006.93|21926.93|22015.74|21935.74|22006.93|21926.93|9
1735570060000|2024-12-30 14:47:40|22007.02|21927.02|22004.63|21924.63|22007.02|21927.02|22003.36|21923.36|9
1735570070000|2024-12-30 14:47:50|21998.69|21918.69|21991.82|21911.82|21998.69|21918.69|21991.82|21911.82|10
1735570080000|2024-12-30 14:48:00|21992.06|21912.06|21993.29|21913.29|21993.66|21913.66|21990.68|21910.68|10
1735570090000|2024-12-30 14:48:10|21992.21|21912.21|21987.9|21907.9|21992.21|21912.21|21987.9|21907.9|10
1735570100000|2024-12-30 14:48:20|21987.27|21907.27|21986.89|21906.89|21989.1|21909.1|21986.25|21906.25|10
1735570110000|2024-12-30 14:48:30|21987.48|21907.48|21988.01|21908.01|21988.25|21908.25|21987.3|21907.3|10
1735570120000|2024-12-30 14:48:40|21988.07|21908.07|21990.4|21910.4|21990.73|21910.73|21988.07|21908.07|10
1735570130000|2024-12-30 14:48:50|21990.65|21910.65|21989.42|21909.42|21990.79|21910.79|21989.42|21909.42|10
1735570140000|2024-12-30 14:49:00|21989.64|21909.64|21987.2|21907.2|21989.64|21909.64|21987.15|21907.15|10
1735570150000|2024-12-30 14:49:10|21987.65|21907.65|21985.27|21905.27|21987.81|21907.81|21984.88|21904.88|10
1735570160000|2024-12-30 14:49:20|21985.11|21905.11|21989.85|21909.85|21989.85|21909.85|21984.8|21904.8|10
1735570170000|2024-12-30 14:49:30|21990.97|21910.97|21992.6|21912.6|21993.76|21913.76|21990.97|21910.97|10
1735570180000|2024-12-30 14:49:40|21992.25|21912.25|21989.6|21909.6|21992.32|21912.32|21989.6|21909.6|10
1735570190000|2024-12-30 14:49:50|21986.56|21906.56|21987.28|21907.28|21989.12|21909.12|21986.56|21906.56|10
1735570200000|2024-12-30 14:50:00|21987.37|21907.37|21981.54|21901.54|21987.37|21907.37|21981.36|21901.36|9
1735570210000|2024-12-30 14:50:10|21981.75|21901.75|21981.55|21901.55|21981.75|21901.75|21979.31|21899.31|10
1735570220000|2024-12-30 14:50:20|21983.38|21903.38|21985.56|21905.56|21986.41|21906.41|21983.38|21903.38|10
1735570230000|2024-12-30 14:50:30|21987.01|21907.01|21992.75|21912.75|21993.3|21913.3|21987.01|21907.01|10
1735570240000|2024-12-30 14:50:40|21994.25|21914.25|21998.15|21918.15|21998.18|21918.18|21994.25|21914.25|10
1735570250000|2024-12-30 14:50:50|21998.48|21918.48|22003.86|21923.86|22003.86|21923.86|21998.19|21918.19|10
1735570260000|2024-12-30 14:51:00|22004.8|21924.8|22007.41|21927.41|22007.41|21927.41|22004.41|21924.41|10
1735570270000|2024-12-30 14:51:10|22007.93|21927.93|22009.54|21929.54|22009.58|21929.58|22006.97|21926.97|10
1735570280000|2024-12-30 14:51:20|22009.36|21929.36|22010.53|21930.53|22011.04|21931.04|22009.36|21929.36|10
1735570290000|2024-12-30 14:51:30|22011.08|21931.08|22013.39|21933.39|22013.51|21933.51|22010.59|21930.59|10
1735570300000|2024-12-30 14:51:40|22014.91|21934.91|22010.06|21930.06|22015.39|21935.39|22010.06|21930.06|10
1735570310000|2024-12-30 14:51:50|22009.99|21929.99|22009.84|21929.84|22011.93|21931.93|22009.84|21929.84|10
1735570320000|2024-12-30 14:52:00|22008.88|21928.88|21999.9|21919.9|22008.88|21928.88|21999.9|21919.9|10
1735570330000|2024-12-30 14:52:10|21999.74|21919.74|21998.5|21918.5|21999.74|21919.74|21997.09|21917.09|10
1735570340000|2024-12-30 14:52:20|21999.14|21919.14|22008.13|21928.13|22008.13|21928.13|21999.14|21919.14|10
1735570350000|2024-12-30 14:52:30|22009.15|21929.15|22009.59|21929.59|22010.49|21930.49|22008.18|21928.18|10
1735570360000|2024-12-30 14:52:40|22008.74|21928.74|22009.33|21929.33|22011.02|21931.02|22008.62|21928.62|10
1735570370000|2024-12-30 14:52:50|22011.13|21931.13|22015.08|21935.08|22015.52|21935.52|22011.13|21931.13|10
1735570380000|2024-12-30 14:53:00|22015|21935|22009.23|21929.23|22015|21935|22008.5|21928.5|10
1735570390000|2024-12-30 14:53:10|22010.65|21930.65|22009.58|21929.58|22010.65|21930.65|22006.91|21926.91|10
1735570400000|2024-12-30 14:53:20|22010.25|21930.25|22008.66|21928.66|22010.26|21930.26|22008.66|21928.66|10
1735570410000|2024-12-30 14:53:30|22008.31|21928.31|22008.62|21928.62|22008.68|21928.68|22008.03|21928.03|10
1735570420000|2024-12-30 14:53:40|22008.56|21928.56|22006.3|21926.3|22008.78|21928.78|22006.25|21926.25|10
1735570430000|2024-12-30 14:53:50|22006.43|21926.43|22006.63|21926.63|22007.01|21927.01|22006.43|21926.43|10
1735570440000|2024-12-30 14:54:00|22006.52|21926.52|22005.05|21925.05|22007.34|21927.34|22002.8|21922.8|10
1735570450000|2024-12-30 14:54:10|22004.82|21924.82|22007.21|21927.21|22007.21|21927.21|22004.67|21924.67|10
1735570460000|2024-12-30 14:54:20|22006.78|21926.78|22002.86|21922.86|22007.02|21927.02|22002.86|21922.86|10
1735570470000|2024-12-30 14:54:30|22002.56|21922.56|21999.23|21919.23|22002.98|21922.98|21999.23|21919.23|10
1735570480000|2024-12-30 14:54:40|21999.38|21919.38|21998.47|21918.47|21999.77|21919.77|21998.22|21918.22|9
1735570490000|2024-12-30 14:54:50|21999.7|21919.7|22000.12|21920.12|22000.69|21920.69|21999.2|21919.2|10
1735570500000|2024-12-30 14:55:00|22000.92|21920.92|21999.36|21919.36|22002.13|21922.13|21999.36|21919.36|10
1735570510000|2024-12-30 14:55:10|21999.11|21919.11|21997.93|21917.93|21999.11|21919.11|21997.71|21917.71|10
1735570520000|2024-12-30 14:55:20|21997.8|21917.8|21998.68|21918.68|21998.68|21918.68|21997.6|21917.6|9
1735570530000|2024-12-30 14:55:30|21998.61|21918.61|21999.14|21919.14|21999.39|21919.39|21998.56|21918.56|10
1735570540000|2024-12-30 14:55:40|21999|21919|21995.99|21915.99|21999|21919|21995.99|21915.99|10
1735570550000|2024-12-30 14:55:50|21995.78|21915.78|21995.91|21915.91|21995.91|21915.91|21994.21|21914.21|10
1735570560000|2024-12-30 14:56:00|21995.19|21915.19|21994.17|21914.17|21996.25|21916.25|21993.97|21913.97|10
1735570570000|2024-12-30 14:56:10|21994.49|21914.49|21992.47|21912.47|21994.54|21914.54|21992.42|21912.42|10
1735570580000|2024-12-30 14:56:20|21989.65|21909.65|21986.19|21906.19|21989.67|21909.67|21986.19|21906.19|10
1735570590000|2024-12-30 14:56:30|21985.39|21905.39|21981.52|21901.52|21986.19|21906.19|21981.52|21901.52|10
1735570600000|2024-12-30 14:56:40|21975.85|21895.85|21978.3|21898.3|21979.5|21899.5|21975.08|21895.08|10
1735570610000|2024-12-30 14:56:50|21979.12|21899.12|21976.06|21896.06|21979.7|21899.7|21975.6|21895.6|10
1735570620000|2024-12-30 14:57:00|21975.98|21895.98|21976.31|21896.31|21977.45|21897.45|21975.6|21895.6|10
1735570630000|2024-12-30 14:57:10|21976.57|21896.57|21979.09|21899.09|21979.09|21899.09|21976.23|21896.23|10
1735570640000|2024-12-30 14:57:20|21979.66|21899.66|21985|21905|21985.32|21905.32|21979.08|21899.08|10
1735570650000|2024-12-30 14:57:30|21985.89|21905.89|21988.17|21908.17|21988.39|21908.39|21985.89|21905.89|10
1735570660000|2024-12-30 14:57:40|21988.1|21908.1|21987.3|21907.3|21988.84|21908.84|21987.3|21907.3|10
1735570670000|2024-12-30 14:57:50|21985.6|21905.6|21979.81|21899.81|21985.6|21905.6|21979.81|21899.81|9
1735570680000|2024-12-30 14:58:00|21978.08|21898.08|21977.13|21897.13|21979.69|21899.69|21977.13|21897.13|9
1735570690000|2024-12-30 14:58:10|21976.38|21896.38|21977.58|21897.58|21978.09|21898.09|21976.28|21896.28|10
1735570700000|2024-12-30 14:58:20|21977.77|21897.77|21979.6|21899.6|21980.58|21900.58|21977.77|21897.77|10
1735570710000|2024-12-30 14:58:30|21979.55|21899.55|21978.72|21898.72|21980.8|21900.8|21978.72|21898.72|10
1735570720000|2024-12-30 14:58:40|21979.55|21899.55|21979.32|21899.32|21980.65|21900.65|21978.91|21898.91|10
1735570730000|2024-12-30 14:58:50|21978.09|21898.09|21975.66|21895.66|21978.09|21898.09|21975.09|21895.09|9
1735570740000|2024-12-30 14:59:00|21974.89|21894.89|21973.02|21893.02|21975.16|21895.16|21971.81|21891.81|10
1735570750000|2024-12-30 14:59:10|21971.02|21891.02|21965.81|21885.81|21971.02|21891.02|21965.66|21885.66|10
1735570760000|2024-12-30 14:59:20|21965.95|21885.95|21956.82|21876.82|21966.64|21886.64|21956.82|21876.82|10
1735570770000|2024-12-30 14:59:30|21951.43|21871.43|21939.44|21859.44|21951.43|21871.43|21939.2|21859.2|10
1735570780000|2024-12-30 14:59:40|21939.9|21859.9|21934.99|21854.99|21940.5|21860.5|21934.99|21854.99|10
1735570790000|2024-12-30 14:59:50|21934.01|21854.01|21933.38|21853.38|21935.32|21855.32|21933.24|21853.24|10
1735570800000|2024-12-30 15:00:00|21932.48|21852.48|21926.2|21846.2|21933.51|21853.51|21926.2|21846.2|10
1735570810000|2024-12-30 15:00:10|21923.18|21843.18|21908.63|21828.63|21923.18|21843.18|21908.63|21828.63|10
1735570820000|2024-12-30 15:00:20|21911.13|21831.13|21918.21|21838.21|21918.21|21838.21|21910.97|21830.97|10
1735570830000|2024-12-30 15:00:30|21921.08|21841.08|21930.07|21850.07|21930.07|21850.07|21921.08|21841.08|10
1735570840000|2024-12-30 15:00:40|21932.44|21852.44|21945.52|21865.52|21945.52|21865.52|21932.44|21852.44|9
1735570850000|2024-12-30 15:00:50|21948.21|21868.21|21958.49|21878.49|21958.49|21878.49|21948.21|21868.21|10
1735570860000|2024-12-30 15:01:00|21957.46|21877.46|21959.91|21879.91|21963.96|21883.96|21957.46|21877.46|10
1735570870000|2024-12-30 15:01:10|21958.68|21878.68|21947.95|21867.95|21958.68|21878.68|21947.95|21867.95|10
1735570880000|2024-12-30 15:01:20|21947.86|21867.86|21953.83|21873.83|21953.83|21873.83|21947.09|21867.09|10
1735570890000|2024-12-30 15:01:30|21956.86|21876.86|21961.83|21881.83|21961.83|21881.83|21956.86|21876.86|10
1735570900000|2024-12-30 15:01:40|21961.92|21881.92|21977.92|21897.92|21977.92|21897.92|21961.92|21881.92|10
1735570910000|2024-12-30 15:01:50|21979.9|21899.9|21989.34|21909.34|21989.39|21909.39|21979.49|21899.49|10
1735570920000|2024-12-30 15:02:00|21990.43|21910.43|22002.08|21922.08|22002.57|21922.57|21990.43|21910.43|10
1735570930000|2024-12-30 15:02:10|22000.17|21920.17|22002.45|21922.45|22005.93|21925.93|22000.17|21920.17|10
1735570940000|2024-12-30 15:02:20|22001.28|21921.28|21986.52|21906.52|22001.28|21921.28|21986.52|21906.52|10
1735570950000|2024-12-30 15:02:30|21985.22|21905.22|21977.68|21897.68|21985.22|21905.22|21977.68|21897.68|10
1735570960000|2024-12-30 15:02:40|21977.08|21897.08|21974.75|21894.75|21977.24|21897.24|21974.75|21894.75|10
1735570970000|2024-12-30 15:02:50|21972.97|21892.97|21969.92|21889.92|21973.49|21893.49|21969.92|21889.92|10
1735570980000|2024-12-30 15:03:00|21969.5|21889.5|21963.37|21883.37|21969.5|21889.5|21963.15|21883.15|10
1735570990000|2024-12-30 15:03:10|21961.54|21881.54|21954.91|21874.91|21961.54|21881.54|21953.2|21873.2|10
1735571000000|2024-12-30 15:03:20|21954.88|21874.88|21954.8|21874.8|21956.97|21876.97|21954.64|21874.64|10
1735571010000|2024-12-30 15:03:30|21955.1|21875.1|21957.14|21877.14|21958.2|21878.2|21955.1|21875.1|10
1735571020000|2024-12-30 15:03:40|21956.96|21876.96|21956.78|21876.78|21959.02|21879.02|21953.76|21873.76|10
1735571030000|2024-12-30 15:03:50|21956.41|21876.41|21963.23|21883.23|21963.23|21883.23|21956.41|21876.41|10
1735571040000|2024-12-30 15:04:00|21962.94|21882.94|21967.26|21887.26|21968.05|21888.05|21962.94|21882.94|10
1735571050000|2024-12-30 15:04:10|21964.65|21884.65|21970.25|21890.25|21971.81|21891.81|21964.65|21884.65|10
1735571060000|2024-12-30 15:04:20|21974.24|21894.24|21975.26|21895.26|21978|21898|21974.24|21894.24|10
1735571070000|2024-12-30 15:04:30|21975.5|21895.5|21974.59|21894.59|21976.38|21896.38|21974.59|21894.59|10
1735571080000|2024-12-30 15:04:40|21973.78|21893.78|21970.51|21890.51|21973.95|21893.95|21970.37|21890.37|10
1735571090000|2024-12-30 15:04:50|21971.55|21891.55|21969.68|21889.68|21971.55|21891.55|21969.01|21889.01|10
1735571100000|2024-12-30 15:05:00|21970.1|21890.1|21960.55|21880.55|21970.1|21890.1|21960.55|21880.55|10
1735571110000|2024-12-30 15:05:10|21961.26|21881.26|21959.38|21879.38|21961.26|21881.26|21958.03|21878.03|10
1735571120000|2024-12-30 15:05:20|21958.09|21878.09|21959.38|21879.38|21964.3|21884.3|21957.8|21877.8|10
1735571130000|2024-12-30 15:05:30|21959.98|21879.98|21960.06|21880.06|21960.47|21880.47|21958.33|21878.33|10
1735571140000|2024-12-30 15:05:40|21960.27|21880.27|21957.35|21877.35|21961.62|21881.62|21957.02|21877.02|10
1735571150000|2024-12-30 15:05:50|21958.15|21878.15|21963.23|21883.23|21963.23|21883.23|21956.84|21876.84|10
1735571160000|2024-12-30 15:06:00|21964.86|21884.86|21957.64|21877.64|21964.99|21884.99|21957.64|21877.64|10
1735571170000|2024-12-30 15:06:10|21956.54|21876.54|21958.47|21878.47|21958.47|21878.47|21953.4|21873.4|10
1735571180000|2024-12-30 15:06:20|21958.95|21878.95|21964.19|21884.19|21964.19|21884.19|21958.95|21878.95|10
1735571190000|2024-12-30 15:06:30|21963.82|21883.82|21956.87|21876.87|21963.82|21883.82|21956.87|21876.87|10
1735571200000|2024-12-30 15:06:40|21957.17|21877.17|21960.44|21880.44|21962.11|21882.11|21956.53|21876.53|10
1735571210000|2024-12-30 15:06:50|21960.41|21880.41|21965.85|21885.85|21965.94|21885.94|21960.41|21880.41|10
1735571220000|2024-12-30 15:07:00|21965.52|21885.52|21966.47|21886.47|21967.6|21887.6|21965.52|21885.52|9
1735571230000|2024-12-30 15:07:10|21964.87|21884.87|21960.48|21880.48|21964.87|21884.87|21960.48|21880.48|10
1735571240000|2024-12-30 15:07:20|21960.02|21880.02|21957.36|21877.36|21960.02|21880.02|21955.89|21875.89|10
1735571250000|2024-12-30 15:07:30|21957.81|21877.81|21956.55|21876.55|21958.07|21878.07|21955|21875|10
1735571260000|2024-12-30 15:07:40|21955.56|21875.56|21963.06|21883.06|21963.06|21883.06|21955.56|21875.56|10
1735571270000|2024-12-30 15:07:50|21963.15|21883.15|21967.21|21887.21|21967.89|21887.89|21963.15|21883.15|10
1735571280000|2024-12-30 15:08:00|21967.49|21887.49|21971.35|21891.35|21971.35|21891.35|21966.16|21886.16|10
1735571290000|2024-12-30 15:08:10|21971.96|21891.96|21969.45|21889.45|21972.42|21892.42|21969.33|21889.33|9
1735571300000|2024-12-30 15:08:20|21969.02|21889.02|21968.6|21888.6|21969.31|21889.31|21966.86|21886.86|10
1735571310000|2024-12-30 15:08:30|21965.12|21885.12|21958.74|21878.74|21965.12|21885.12|21958.74|21878.74|10
1735571320000|2024-12-30 15:08:40|21958.4|21878.4|21957.19|21877.19|21959.14|21879.14|21956.82|21876.82|10
1735571330000|2024-12-30 15:08:50|21957.52|21877.52|21960.2|21880.2|21960.2|21880.2|21957.1|21877.1|10
1735571340000|2024-12-30 15:09:00|21960.5|21880.5|21959.19|21879.19|21961.38|21881.38|21958.95|21878.95|10
1735571350000|2024-12-30 15:09:10|21959.63|21879.63|21960.19|21880.19|21960.67|21880.67|21959.49|21879.49|10
1735571360000|2024-12-30 15:09:20|21959.78|21879.78|21958|21878|21959.78|21879.78|21957.93|21877.93|10
1735571370000|2024-12-30 15:09:30|21958.23|21878.23|21957.02|21877.02|21958.85|21878.85|21957.02|21877.02|10
1735571380000|2024-12-30 15:09:40|21956.73|21876.73|21950.98|21870.98|21956.73|21876.73|21950.81|21870.81|10
1735571390000|2024-12-30 15:09:50|21950.68|21870.68|21946.04|21866.04|21950.68|21870.68|21945.08|21865.08|10
1735571400000|2024-12-30 15:10:00|21946.9|21866.9|21941.68|21861.68|21946.9|21866.9|21941.5|21861.5|10
1735571410000|2024-12-30 15:10:10|21940.84|21860.84|21932.32|21852.32|21940.84|21860.84|21930.43|21850.43|10
1735571420000|2024-12-30 15:10:20|21932.48|21852.48|21931.46|21851.46|21933.53|21853.53|21931.2|21851.2|10
1735571430000|2024-12-30 15:10:30|21931.63|21851.63|21928.6|21848.6|21931.97|21851.97|21928.6|21848.6|10
1735571440000|2024-12-30 15:10:40|21928.89|21848.89|21925.39|21845.39|21928.89|21848.89|21925.15|21845.15|10
1735571450000|2024-12-30 15:10:50|21924.84|21844.84|21931.57|21851.57|21932.91|21852.91|21924.84|21844.84|10
1735571460000|2024-12-30 15:11:00|21931.75|21851.75|21928.91|21848.91|21932.84|21852.84|21928.91|21848.91|10
1735571470000|2024-12-30 15:11:10|21929.06|21849.06|21923.75|21843.75|21929.06|21849.06|21923.12|21843.12|10
1735571480000|2024-12-30 15:11:20|21924.26|21844.26|21925.56|21845.56|21926.7|21846.7|21924.19|21844.19|10
1735571490000|2024-12-30 15:11:30|21925.55|21845.55|21926.82|21846.82|21926.82|21846.82|21922.21|21842.21|10
1735571500000|2024-12-30 15:11:40|21926.89|21846.89|21924.38|21844.38|21927.49|21847.49|21922.87|21842.87|9
1735571510000|2024-12-30 15:11:50|21924.39|21844.39|21926.92|21846.92|21927.77|21847.77|21924.39|21844.39|10
1735571520000|2024-12-30 15:12:00|21929.03|21849.03|21923.58|21843.58|21929.41|21849.41|21923.58|21843.58|10
1735571530000|2024-12-30 15:12:10|21924.83|21844.83|21925.01|21845.01|21925.99|21845.99|21922.51|21842.51|10
1735571540000|2024-12-30 15:12:20|21925.91|21845.91|21933.47|21853.47|21933.58|21853.58|21925.91|21845.91|10
1735571550000|2024-12-30 15:12:30|21932.38|21852.38|21947.38|21867.38|21947.38|21867.38|21932.38|21852.38|10
1735571560000|2024-12-30 15:12:40|21947.21|21867.21|21950.13|21870.13|21950.13|21870.13|21947.21|21867.21|10
1735571570000|2024-12-30 15:12:50|21951.21|21871.21|21956.82|21876.82|21956.82|21876.82|21951.21|21871.21|10
1735571580000|2024-12-30 15:13:00|21959.06|21879.06|21968.49|21888.49|21969.38|21889.38|21959.06|21879.06|10
1735571590000|2024-12-30 15:13:10|21969.66|21889.66|21965.58|21885.58|21969.66|21889.66|21965.58|21885.58|10
1735571600000|2024-12-30 15:13:20|21965.66|21885.66|21963.38|21883.38|21966.54|21886.54|21963.38|21883.38|10
1735571610000|2024-12-30 15:13:30|21961.44|21881.44|21954.51|21874.51|21961.44|21881.44|21954.51|21874.51|10
1735571620000|2024-12-30 15:13:40|21952.87|21872.87|21953.63|21873.63|21953.63|21873.63|21951.38|21871.38|10
1735571630000|2024-12-30 15:13:50|21953.77|21873.77|21950.69|21870.69|21953.77|21873.77|21950.06|21870.06|10
1735571640000|2024-12-30 15:14:00|21950.97|21870.97|21952.18|21872.18|21952.18|21872.18|21949.86|21869.86|10
1735571650000|2024-12-30 15:14:10|21951.09|21871.09|21948.44|21868.44|21952.69|21872.69|21948.44|21868.44|10
1735571660000|2024-12-30 15:14:20|21947.71|21867.71|21942.44|21862.44|21947.71|21867.71|21942.1|21862.1|10
1735571670000|2024-12-30 15:14:30|21942.12|21862.12|21941.42|21861.42|21943.53|21863.53|21941.27|21861.27|10
1735571680000|2024-12-30 15:14:40|21940.65|21860.65|21938.31|21858.31|21940.65|21860.65|21938.17|21858.17|10
1735571690000|2024-12-30 15:14:50|21938.47|21858.47|21932.18|21852.18|21938.47|21858.47|21932.18|21852.18|10
1735571700000|2024-12-30 15:15:00|21931.94|21851.94|21928.62|21848.62|21932.07|21852.07|21928.62|21848.62|10
1735571710000|2024-12-30 15:15:10|21927.99|21847.99|21919.31|21839.31|21927.99|21847.99|21919.31|21839.31|10
1735571720000|2024-12-30 15:15:20|21920.08|21840.08|21924.14|21844.14|21924.36|21844.36|21920.08|21840.08|10
1735571730000|2024-12-30 15:15:30|21924.62|21844.62|21922.36|21842.36|21924.62|21844.62|21921.79|21841.79|10
1735571740000|2024-12-30 15:15:40|21922.27|21842.27|21923.67|21843.67|21924.09|21844.09|21921.97|21841.97|10
1735571750000|2024-12-30 15:15:50|21922.99|21842.99|21924.1|21844.1|21924.1|21844.1|21920.44|21840.44|10
1735571760000|2024-12-30 15:16:00|21924.93|21844.93|21927.83|21847.83|21927.83|21847.83|21924.76|21844.76|10
1735571770000|2024-12-30 15:16:10|21929.02|21849.02|21928.12|21848.12|21930.83|21850.83|21927.78|21847.78|10
1735571780000|2024-12-30 15:16:20|21928.45|21848.45|21927.14|21847.14|21928.45|21848.45|21927.14|21847.14|10
1735571790000|2024-12-30 15:16:30|21925.45|21845.45|21911.77|21831.77|21925.45|21845.45|21911.77|21831.77|10
1735571800000|2024-12-30 15:16:40|21910.5|21830.5|21907.41|21827.41|21911.24|21831.24|21907.25|21827.25|10
1735571810000|2024-12-30 15:16:50|21907.57|21827.57|21903.22|21823.22|21907.57|21827.57|21903.22|21823.22|10
1735571820000|2024-12-30 15:17:00|21903.71|21823.71|21899.16|21819.16|21903.71|21823.71|21898.91|21818.91|10
1735571830000|2024-12-30 15:17:10|21898.6|21818.6|21888.16|21808.16|21898.6|21818.6|21888.08|21808.08|10
1735571840000|2024-12-30 15:17:20|21888.61|21808.61|21890.98|21810.98|21891.14|21811.14|21885.15|21805.15|10
1735571850000|2024-12-30 15:17:30|21892.97|21812.97|21889.13|21809.13|21894.42|21814.42|21889.13|21809.13|10
1735571860000|2024-12-30 15:17:40|21890.27|21810.27|21886.37|21806.37|21890.82|21810.82|21886.37|21806.37|10
1735571870000|2024-12-30 15:17:50|21885.6|21805.6|21881.03|21801.03|21886.28|21806.28|21881.03|21801.03|10
1735571880000|2024-12-30 15:18:00|21881.63|21801.63|21881.06|21801.06|21881.63|21801.63|21880.64|21800.64|10
1735571890000|2024-12-30 15:18:10|21880.57|21800.57|21871.83|21791.83|21880.97|21800.97|21871.8|21791.8|10
1735571900000|2024-12-30 15:18:20|21869.03|21789.03|21863.63|21783.63|21869.03|21789.03|21863.63|21783.63|10
1735571910000|2024-12-30 15:18:30|21863.91|21783.91|21861.87|21781.87|21863.91|21783.91|21861.43|21781.43|10
1735571920000|2024-12-30 15:18:40|21861.66|21781.66|21860.49|21780.49|21863.2|21783.2|21860.48|21780.48|10
1735571930000|2024-12-30 15:18:50|21860.06|21780.06|21863.22|21783.22|21863.66|21783.66|21857.3|21777.3|10
1735571940000|2024-12-30 15:19:00|21863.06|21783.06|21860.79|21780.79|21863.06|21783.06|21859.32|21779.32|10
1735571950000|2024-12-30 15:19:10|21860.97|21780.97|21864.46|21784.46|21864.49|21784.49|21860.94|21780.94|10
1735571960000|2024-12-30 15:19:20|21864.76|21784.76|21862.71|21782.71|21867.76|21787.76|21861.45|21781.45|10
1735571970000|2024-12-30 15:19:30|21863.32|21783.32|21869.99|21789.99|21870.33|21790.33|21863.32|21783.32|10
1735571980000|2024-12-30 15:19:40|21868.76|21788.76|21867.16|21787.16|21868.76|21788.76|21865.25|21785.25|10
1735571990000|2024-12-30 15:19:50|21868.37|21788.37|21866.76|21786.76|21868.61|21788.61|21865.66|21785.66|10
1735572000000|2024-12-30 15:20:00|21866.4|21786.4|21868.02|21788.02|21868.02|21788.02|21865.22|21785.22|10
1735572010000|2024-12-30 15:20:10|21868.5|21788.5|21863.78|21783.78|21868.5|21788.5|21863.78|21783.78|10
1735572020000|2024-12-30 15:20:20|21863.56|21783.56|21865.9|21785.9|21865.9|21785.9|21861.99|21781.99|10
1735572030000|2024-12-30 15:20:30|21867.97|21787.97|21878.38|21798.38|21878.38|21798.38|21867.97|21787.97|10
1735572040000|2024-12-30 15:20:40|21878.99|21798.99|21876.1|21796.1|21880.62|21800.62|21876.1|21796.1|10
1735572050000|2024-12-30 15:20:50|21875.99|21795.99|21861.94|21781.94|21875.99|21795.99|21861.94|21781.94|10
1735572060000|2024-12-30 15:21:00|21861.84|21781.84|21861.1|21781.1|21862.33|21782.33|21860.97|21780.97|10
1735572070000|2024-12-30 15:21:10|21861.3|21781.3|21860.28|21780.28|21861.42|21781.42|21858.36|21778.36|10
1735572080000|2024-12-30 15:21:20|21861.36|21781.36|21859.82|21779.82|21862.85|21782.85|21859.82|21779.82|10
1735572090000|2024-12-30 15:21:30|21859.24|21779.24|21856.85|21776.85|21859.94|21779.94|21856.28|21776.28|9
1735572100000|2024-12-30 15:21:40|21856.89|21776.89|21858.51|21778.51|21858.92|21778.92|21856.89|21776.89|10
1735572110000|2024-12-30 15:21:50|21859.65|21779.65|21859.3|21779.3|21864.72|21784.72|21859.3|21779.3|10
1735572120000|2024-12-30 15:22:00|21859.66|21779.66|21868.17|21788.17|21868.17|21788.17|21859.66|21779.66|10
1735572130000|2024-12-30 15:22:10|21868.98|21788.98|21883.29|21803.29|21883.29|21803.29|21868.98|21788.98|10
1735572140000|2024-12-30 15:22:20|21882.93|21802.93|21876.6|21796.6|21882.93|21802.93|21876.25|21796.25|10
1735572150000|2024-12-30 15:22:30|21877.91|21797.91|21877.18|21797.18|21878.28|21798.28|21877.18|21797.18|10
1735572160000|2024-12-30 15:22:40|21877.21|21797.21|21872.61|21792.61|21877.21|21797.21|21872.61|21792.61|9
1735572170000|2024-12-30 15:22:50|21872.81|21792.81|21866.44|21786.44|21872.81|21792.81|21866.24|21786.24|10
1735572180000|2024-12-30 15:23:00|21866.39|21786.39|21855.09|21775.09|21866.39|21786.39|21855.09|21775.09|10
1735572190000|2024-12-30 15:23:10|21856.5|21776.5|21854.24|21774.24|21856.5|21776.5|21852.84|21772.84|10
1735572200000|2024-12-30 15:23:20|21855.37|21775.37|21852.68|21772.68|21855.61|21775.61|21851.51|21771.51|10
1735572210000|2024-12-30 15:23:30|21852.7|21772.7|21848.59|21768.59|21853.07|21773.07|21848.59|21768.59|10
1735572220000|2024-12-30 15:23:40|21848.7|21768.7|21845.37|21765.37|21849.13|21769.13|21845.37|21765.37|10
1735572230000|2024-12-30 15:23:50|21845.51|21765.51|21847.12|21767.12|21847.12|21767.12|21844.06|21764.06|10
1735572240000|2024-12-30 15:24:00|21846.81|21766.81|21845.55|21765.55|21847.44|21767.44|21843.92|21763.92|10
1735572250000|2024-12-30 15:24:10|21845.93|21765.93|21845.34|21765.34|21846.95|21766.95|21845.34|21765.34|10
1735572260000|2024-12-30 15:24:20|21844.79|21764.79|21839.83|21759.83|21844.79|21764.79|21839.83|21759.83|10
1735572270000|2024-12-30 15:24:30|21840.67|21760.67|21838.8|21758.8|21841.11|21761.11|21838.8|21758.8|10
1735572280000|2024-12-30 15:24:40|21838.73|21758.73|21837.42|21757.42|21838.73|21758.73|21836.78|21756.78|10
1735572290000|2024-12-30 15:24:50|21837.13|21757.13|21843.11|21763.11|21843.11|21763.11|21836.92|21756.92|10
1735572300000|2024-12-30 15:25:00|21843.55|21763.55|21849.69|21769.69|21849.69|21769.69|21843.55|21763.55|10
1735572310000|2024-12-30 15:25:10|21849.92|21769.92|21857.38|21777.38|21857.38|21777.38|21849.92|21769.92|10
1735572320000|2024-12-30 15:25:20|21858.11|21778.11|21853.71|21773.71|21858.65|21778.65|21853.71|21773.71|10
1735572330000|2024-12-30 15:25:30|21853.48|21773.48|21846.1|21766.1|21853.48|21773.48|21846.1|21766.1|10
1735572340000|2024-12-30 15:25:40|21846.83|21766.83|21857.31|21777.31|21857.31|21777.31|21846.83|21766.83|10
1735572350000|2024-12-30 15:25:50|21857.78|21777.78|21864.25|21784.25|21864.35|21784.35|21857.43|21777.43|10
1735572360000|2024-12-30 15:26:00|21864.65|21784.65|21867.27|21787.27|21869.9|21789.9|21864.65|21784.65|10
1735572370000|2024-12-30 15:26:10|21867.02|21787.02|21866.61|21786.61|21869.66|21789.66|21866.61|21786.61|10
1735572380000|2024-12-30 15:26:20|21866.84|21786.84|21868.35|21788.35|21868.45|21788.45|21866.84|21786.84|10
1735572390000|2024-12-30 15:26:30|21868.82|21788.82|21869.43|21789.43|21869.43|21789.43|21867.05|21787.05|9
1735572400000|2024-12-30 15:26:40|21870.63|21790.63|21865.69|21785.69|21871.78|21791.78|21865.69|21785.69|10
1735572410000|2024-12-30 15:26:50|21865.39|21785.39|21861.27|21781.27|21865.39|21785.39|21861.27|21781.27|10
1735572420000|2024-12-30 15:27:00|21861.32|21781.32|21851.91|21771.91|21861.33|21781.33|21850.97|21770.97|10
1735572430000|2024-12-30 15:27:10|21849.5|21769.5|21842.94|21762.94|21849.82|21769.82|21842.94|21762.94|10
1735572440000|2024-12-30 15:27:20|21843.01|21763.01|21842.92|21762.92|21843.18|21763.18|21841.09|21761.09|10
1735572450000|2024-12-30 15:27:30|21842.93|21762.93|21840.87|21760.87|21843.01|21763.01|21840.86|21760.86|10
1735572460000|2024-12-30 15:27:40|21839.93|21759.93|21834.44|21754.44|21839.93|21759.93|21834.44|21754.44|10
1735572470000|2024-12-30 15:27:50|21834.5|21754.5|21832.54|21752.54|21835.43|21755.43|21832.54|21752.54|10
1735572480000|2024-12-30 15:28:00|21832.43|21752.43|21829.36|21749.36|21832.83|21752.83|21829.36|21749.36|10
1735572490000|2024-12-30 15:28:10|21829.63|21749.63|21829.91|21749.91|21830.3|21750.3|21829.33|21749.33|10
1735572500000|2024-12-30 15:28:20|21829.9|21749.9|21828.47|21748.47|21831.57|21751.57|21828.47|21748.47|10
1735572510000|2024-12-30 15:28:30|21828.71|21748.71|21829.37|21749.37|21829.86|21749.86|21828.38|21748.38|10
1735572520000|2024-12-30 15:28:40|21829.07|21749.07|21828.8|21748.8|21829.07|21749.07|21827.19|21747.19|10
1735572530000|2024-12-30 15:28:50|21828.98|21748.98|21835.85|21755.85|21836.71|21756.71|21828.98|21748.98|10
1735572540000|2024-12-30 15:29:00|21835.4|21755.4|21837.94|21757.94|21838.96|21758.96|21835.4|21755.4|10
1735572550000|2024-12-30 15:29:10|21837.6|21757.6|21841.28|21761.28|21841.28|21761.28|21837.1|21757.1|10
1735572560000|2024-12-30 15:29:20|21842.57|21762.57|21845.91|21765.91|21846.05|21766.05|21842.57|21762.57|10
1735572570000|2024-12-30 15:29:30|21846.89|21766.89|21852.67|21772.67|21852.67|21772.67|21846.89|21766.89|9
1735572580000|2024-12-30 15:29:40|21854.32|21774.32|21858.93|21778.93|21858.93|21778.93|21854.2|21774.2|10
1735572590000|2024-12-30 15:29:50|21858.84|21778.84|21856.48|21776.48|21858.84|21778.84|21856.48|21776.48|10
1735572600000|2024-12-30 15:30:00|21855.65|21775.65|21851.41|21771.41|21855.65|21775.65|21850.27|21770.27|10
1735572610000|2024-12-30 15:30:10|21851.53|21771.53|21858.45|21778.45|21858.45|21778.45|21851.4|21771.4|10
1735572620000|2024-12-30 15:30:20|21858.35|21778.35|21862.11|21782.11|21862.11|21782.11|21858.35|21778.35|10
1735572630000|2024-12-30 15:30:30|21863.78|21783.78|21867.65|21787.65|21867.8|21787.8|21863.78|21783.78|10
1735572640000|2024-12-30 15:30:40|21868.08|21788.08|21864.13|21784.13|21868.33|21788.33|21864.05|21784.05|10
1735572650000|2024-12-30 15:30:50|21863.21|21783.21|21864.17|21784.17|21864.96|21784.96|21862.79|21782.79|10
1735572660000|2024-12-30 15:31:00|21864.23|21784.23|21867.69|21787.69|21867.69|21787.69|21863.44|21783.44|10
1735572670000|2024-12-30 15:31:10|21867.82|21787.82|21867.91|21787.91|21868.09|21788.09|21866.88|21786.88|10
1735572680000|2024-12-30 15:31:20|21868.22|21788.22|21867.76|21787.76|21870.28|21790.28|21867.76|21787.76|10
1735572690000|2024-12-30 15:31:30|21867.51|21787.51|21860.85|21780.85|21868.67|21788.67|21860.74|21780.74|10
1735572700000|2024-12-30 15:31:40|21860.99|21780.99|21853.63|21773.63|21860.99|21780.99|21853.63|21773.63|10
1735572710000|2024-12-30 15:31:50|21853.34|21773.34|21852.33|21772.33|21853.99|21773.99|21846.9|21766.9|10
1735572720000|2024-12-30 15:32:00|21852|21772|21845.85|21765.85|21854.48|21774.48|21845.85|21765.85|10
1735572730000|2024-12-30 15:32:10|21843.7|21763.7|21842.61|21762.61|21843.7|21763.7|21842.04|21762.04|10
1735572740000|2024-12-30 15:32:20|21841.89|21761.89|21836.9|21756.9|21841.89|21761.89|21836.9|21756.9|10
1735572750000|2024-12-30 15:32:30|21838.92|21758.92|21844.17|21764.17|21845.02|21765.02|21838.92|21758.92|10
1735572760000|2024-12-30 15:32:40|21843|21763|21841.77|21761.77|21843.94|21763.94|21841.74|21761.74|10
1735572770000|2024-12-30 15:32:50|21842.58|21762.58|21842.71|21762.71|21843.95|21763.95|21842.27|21762.27|9
1735572780000|2024-12-30 15:33:00|21843.61|21763.61|21844.76|21764.76|21844.76|21764.76|21843.53|21763.53|10
1735572790000|2024-12-30 15:33:10|21844.25|21764.25|21844.71|21764.71|21845.88|21765.88|21843.97|21763.97|10
1735572800000|2024-12-30 15:33:20|21844.93|21764.93|21841.19|21761.19|21845.81|21765.81|21841.19|21761.19|10
1735572810000|2024-12-30 15:33:30|21841.28|21761.28|21841.06|21761.06|21843.26|21763.26|21840.86|21760.86|10
1735572820000|2024-12-30 15:33:40|21841.1|21761.1|21840.96|21760.96|21843.84|21763.84|21840.96|21760.96|9
1735572830000|2024-12-30 15:33:50|21841.2|21761.2|21835.06|21755.06|21841.2|21761.2|21835.06|21755.06|10
1735572840000|2024-12-30 15:34:00|21835.02|21755.02|21829.4|21749.4|21835.02|21755.02|21829.4|21749.4|9
1735572850000|2024-12-30 15:34:10|21829.63|21749.63|21833|21753|21833|21753|21829.63|21749.63|9
1735572860000|2024-12-30 15:34:20|21833.21|21753.21|21834.55|21754.55|21835.34|21755.34|21833.21|21753.21|10
1735572870000|2024-12-30 15:34:30|21834.16|21754.16|21828.41|21748.41|21836.62|21756.62|21826.58|21746.58|10
1735572880000|2024-12-30 15:34:40|21828.74|21748.74|21826.79|21746.79|21828.96|21748.96|21826.62|21746.62|10
1735572890000|2024-12-30 15:34:50|21825.81|21745.81|21832.93|21752.93|21832.93|21752.93|21825.12|21745.12|10
1735572900000|2024-12-30 15:35:00|21835.19|21755.19|21845.05|21765.05|21845.05|21765.05|21835.14|21755.14|10
1735572910000|2024-12-30 15:35:10|21845.46|21765.46|21851.02|21771.02|21851.06|21771.06|21845.46|21765.46|10
1735572920000|2024-12-30 15:35:20|21851.26|21771.26|21853.56|21773.56|21854.57|21774.57|21851.26|21771.26|10
1735572930000|2024-12-30 15:35:30|21852.7|21772.7|21850.93|21770.93|21853.43|21773.43|21850.93|21770.93|10
1735572940000|2024-12-30 15:35:40|21850.85|21770.85|21848.43|21768.43|21850.85|21770.85|21848.36|21768.36|10
1735572950000|2024-12-30 15:35:50|21848.5|21768.5|21844.54|21764.54|21848.5|21768.5|21844.54|21764.54|9
1735572960000|2024-12-30 15:36:00|21844.41|21764.41|21844.36|21764.36|21847.13|21767.13|21844.04|21764.04|10
1735572970000|2024-12-30 15:36:10|21842.92|21762.92|21842.27|21762.27|21842.94|21762.94|21840.14|21760.14|9
1735572980000|2024-12-30 15:36:20|21842.66|21762.66|21838.02|21758.02|21842.66|21762.66|21838.02|21758.02|10
1735572990000|2024-12-30 15:36:30|21837.44|21757.44|21837.69|21757.69|21839.58|21759.58|21837.1|21757.1|10
1735573000000|2024-12-30 15:36:40|21837.54|21757.54|21847.48|21767.48|21847.99|21767.99|21837.05|21757.05|9
1735573010000|2024-12-30 15:36:50|21848.09|21768.09|21843.81|21763.81|21848.35|21768.35|21843.81|21763.81|10
1735573020000|2024-12-30 15:37:00|21842.88|21762.88|21839.54|21759.54|21842.88|21762.88|21839.49|21759.49|10
1735573030000|2024-12-30 15:37:10|21839.47|21759.47|21842.54|21762.54|21842.54|21762.54|21838.77|21758.77|10
1735573040000|2024-12-30 15:37:20|21843.24|21763.24|21847.33|21767.33|21848.51|21768.51|21843.24|21763.24|10
1735573050000|2024-12-30 15:37:30|21847.64|21767.64|21848.24|21768.24|21850.01|21770.01|21847.64|21767.64|10
1735573060000|2024-12-30 15:37:40|21848.01|21768.01|21849.58|21769.58|21850.07|21770.07|21847.78|21767.78|10
1735573070000|2024-12-30 15:37:50|21851.03|21771.03|21861.38|21781.38|21861.38|21781.38|21851.03|21771.03|10
1735573080000|2024-12-30 15:38:00|21861.1|21781.1|21871.23|21791.23|21871.23|21791.23|21861.1|21781.1|10
1735573090000|2024-12-30 15:38:10|21873.51|21793.51|21878.17|21798.17|21878.92|21798.92|21873.1|21793.1|10
1735573100000|2024-12-30 15:38:20|21879.3|21799.3|21888.32|21808.32|21888.32|21808.32|21879.3|21799.3|10
1735573110000|2024-12-30 15:38:30|21889.64|21809.64|21897.04|21817.04|21897.04|21817.04|21889.64|21809.64|10
1735573120000|2024-12-30 15:38:40|21903.09|21823.09|21902.85|21822.85|21904.88|21824.88|21902.85|21822.85|10
1735573130000|2024-12-30 15:38:50|21902.78|21822.78|21902.21|21822.21|21902.78|21822.78|21901.37|21821.37|10
1735573140000|2024-12-30 15:39:00|21902.34|21822.34|21907.16|21827.16|21907.37|21827.37|21902.34|21822.34|10
1735573150000|2024-12-30 15:39:10|21908.56|21828.56|21908.47|21828.47|21908.89|21828.89|21907.45|21827.45|10
1735573160000|2024-12-30 15:39:20|21908.87|21828.87|21920.57|21840.57|21920.57|21840.57|21908.87|21828.87|10
1735573170000|2024-12-30 15:39:30|21920.89|21840.89|21922.82|21842.82|21922.82|21842.82|21920.41|21840.41|10
1735573180000|2024-12-30 15:39:40|21922.58|21842.58|21922.55|21842.55|21924.09|21844.09|21922.06|21842.06|10
1735573190000|2024-12-30 15:39:50|21922.92|21842.92|21924.04|21844.04|21924.04|21844.04|21922.92|21842.92|10
1735573200000|2024-12-30 15:40:00|21924.12|21844.12|21926.5|21846.5|21926.5|21846.5|21922.82|21842.82|10
1735573210000|2024-12-30 15:40:10|21927.19|21847.19|21934.71|21854.71|21934.71|21854.71|21927.19|21847.19|10
1735573220000|2024-12-30 15:40:20|21935.43|21855.43|21947.31|21867.31|21947.31|21867.31|21935.43|21855.43|10
1735573230000|2024-12-30 15:40:30|21946.75|21866.75|21943.41|21863.41|21946.75|21866.75|21943.23|21863.23|10
1735573240000|2024-12-30 15:40:40|21944.32|21864.32|21958.98|21878.98|21958.98|21878.98|21944.32|21864.32|10
1735573250000|2024-12-30 15:40:50|21962.72|21882.72|21966.31|21886.31|21966.31|21886.31|21962.72|21882.72|10
1735573260000|2024-12-30 15:41:00|21966.01|21886.01|21976.47|21896.47|21976.47|21896.47|21966.01|21886.01|10
1735573270000|2024-12-30 15:41:10|21977|21897|21980.43|21900.43|21981.06|21901.06|21977|21897|10
1735573280000|2024-12-30 15:41:20|21979.67|21899.67|21979.29|21899.29|21979.69|21899.69|21978.72|21898.72|10
1735573290000|2024-12-30 15:41:30|21979.21|21899.21|21979.97|21899.97|21980.61|21900.61|21979.21|21899.21|10
1735573300000|2024-12-30 15:41:40|21979.66|21899.66|21974.64|21894.64|21979.66|21899.66|21974.64|21894.64|9
1735573310000|2024-12-30 15:41:50|21973.99|21893.99|21974.19|21894.19|21974.67|21894.67|21972.31|21892.31|10
1735573320000|2024-12-30 15:42:00|21974.48|21894.48|21966.16|21886.16|21974.48|21894.48|21966.16|21886.16|10
1735573330000|2024-12-30 15:42:10|21964.58|21884.58|21959.62|21879.62|21964.58|21884.58|21959.62|21879.62|9
1735573340000|2024-12-30 15:42:20|21960.35|21880.35|21960.79|21880.79|21962.05|21882.05|21960.35|21880.35|10
1735573350000|2024-12-30 15:42:30|21961.32|21881.32|21962.82|21882.82|21963.87|21883.87|21961.03|21881.03|10
1735573360000|2024-12-30 15:42:40|21960.99|21880.99|21953.77|21873.77|21960.99|21880.99|21953.03|21873.03|10
1735573370000|2024-12-30 15:42:50|21953.97|21873.97|21957.38|21877.38|21957.38|21877.38|21951.76|21871.76|9
1735573380000|2024-12-30 15:43:00|21957.08|21877.08|21961.05|21881.05|21961.37|21881.37|21956.34|21876.34|10
1735573390000|2024-12-30 15:43:10|21961.06|21881.06|21964.97|21884.97|21966.36|21886.36|21961.06|21881.06|10
1735573400000|2024-12-30 15:43:20|21965.55|21885.55|21960.87|21880.87|21965.65|21885.65|21960.87|21880.87|10
1735573410000|2024-12-30 15:43:30|21961.85|21881.85|21966.79|21886.79|21966.79|21886.79|21961.85|21881.85|10
1735573420000|2024-12-30 15:43:40|21966.65|21886.65|21967.74|21887.74|21967.83|21887.83|21966.65|21886.65|10
1735573430000|2024-12-30 15:43:50|21967.89|21887.89|21971.08|21891.08|21971.08|21891.08|21967.75|21887.75|10
1735573440000|2024-12-30 15:44:00|21971.32|21891.32|21982.46|21902.46|21982.46|21902.46|21971.28|21891.28|10
1735573450000|2024-12-30 15:44:10|21982.47|21902.47|21991.94|21911.94|21991.94|21911.94|21982.17|21902.17|10
1735573460000|2024-12-30 15:44:20|21992.11|21912.11|21990.12|21910.12|21992.15|21912.15|21990.12|21910.12|10
1735573470000|2024-12-30 15:44:30|21990.68|21910.68|21989.38|21909.38|21991.12|21911.12|21989.38|21909.38|10
1735573480000|2024-12-30 15:44:40|21989.57|21909.57|21994.38|21914.38|21994.38|21914.38|21986.6|21906.6|10
1735573490000|2024-12-30 15:44:50|21994.22|21914.22|21993.89|21913.89|21996.23|21916.23|21993.44|21913.44|10
1735573500000|2024-12-30 15:45:00|21993.61|21913.61|21993.73|21913.73|21997.07|21917.07|21993.45|21913.45|10
1735573510000|2024-12-30 15:45:10|21993.15|21913.15|21990.1|21910.1|21993.64|21913.64|21990.1|21910.1|10
1735573520000|2024-12-30 15:45:20|21990.57|21910.57|21990.42|21910.42|21990.88|21910.88|21989.68|21909.68|10
1735573530000|2024-12-30 15:45:30|21990.92|21910.92|22005.27|21925.27|22005.27|21925.27|21990.71|21910.71|10
1735573540000|2024-12-30 15:45:40|22008.84|21928.84|22022.71|21942.71|22022.71|21942.71|22008.84|21928.84|10
1735573550000|2024-12-30 15:45:50|22023.69|21943.69|22031.08|21951.08|22031.7|21951.7|22023.69|21943.69|10
1735573560000|2024-12-30 15:46:00|22030.49|21950.49|22041.99|21961.99|22041.99|21961.99|22030.49|21950.49|10
1735573570000|2024-12-30 15:46:10|22042.49|21962.49|22050.73|21970.73|22050.73|21970.73|22042.49|21962.49|10
1735573580000|2024-12-30 15:46:20|22051.2|21971.2|22045.99|21965.99|22051.2|21971.2|22045.99|21965.99|10
1735573590000|2024-12-30 15:46:30|22046.35|21966.35|22043.56|21963.56|22046.35|21966.35|22043.56|21963.56|10
1735573600000|2024-12-30 15:46:40|22043.08|21963.08|22035.05|21955.05|22043.08|21963.08|22035.05|21955.05|10
1735573610000|2024-12-30 15:46:50|22034.56|21954.56|22031.39|21951.39|22034.95|21954.95|22031.39|21951.39|10
1735573620000|2024-12-30 15:47:00|22031.67|21951.67|22023.52|21943.52|22031.67|21951.67|22023.52|21943.52|10
1735573630000|2024-12-30 15:47:10|22023.2|21943.2|22019.91|21939.91|22023.2|21943.2|22019.91|21939.91|10
1735573640000|2024-12-30 15:47:20|22019.88|21939.88|22018.8|21938.8|22020.43|21940.43|22018.46|21938.46|10
1735573650000|2024-12-30 15:47:30|22018.2|21938.2|22008.58|21928.58|22018.2|21938.2|22008.58|21928.58|10
1735573660000|2024-12-30 15:47:40|22006.6|21926.6|22002.18|21922.18|22006.63|21926.63|22002.18|21922.18|10
1735573670000|2024-12-30 15:47:50|22002.04|21922.04|21993.54|21913.54|22002.04|21922.04|21993.54|21913.54|10
1735573680000|2024-12-30 15:48:00|21993.38|21913.38|21988.95|21908.95|21993.38|21913.38|21988.51|21908.51|10
1735573690000|2024-12-30 15:48:10|21989.46|21909.46|21988.91|21908.91|21991.06|21911.06|21988.85|21908.85|10
1735573700000|2024-12-30 15:48:20|21989.51|21909.51|21983.16|21903.16|21990.34|21910.34|21983.16|21903.16|10
1735573710000|2024-12-30 15:48:30|21981.41|21901.41|21975.2|21895.2|21981.41|21901.41|21975.2|21895.2|10
1735573720000|2024-12-30 15:48:40|21973.43|21893.43|21964.94|21884.94|21973.43|21893.43|21964.94|21884.94|10
1735573730000|2024-12-30 15:48:50|21962.98|21882.98|21962.79|21882.79|21963.07|21883.07|21960.64|21880.64|10
1735573740000|2024-12-30 15:49:00|21964.05|21884.05|21963.4|21883.4|21965.62|21885.62|21963.08|21883.08|10
1735573750000|2024-12-30 15:49:10|21963.63|21883.63|21966.47|21886.47|21966.47|21886.47|21961.32|21881.32|10
1735573760000|2024-12-30 15:49:20|21965.9|21885.9|21965.84|21885.84|21966.61|21886.61|21965.09|21885.09|10
1735573770000|2024-12-30 15:49:30|21965.23|21885.23|21968.85|21888.85|21968.85|21888.85|21965.23|21885.23|9
1735573780000|2024-12-30 15:49:40|21970.67|21890.67|21972.8|21892.8|21974.04|21894.04|21970.67|21890.67|9
1735573790000|2024-12-30 15:49:50|21975.68|21895.68|21977.13|21897.13|21977.31|21897.31|21975.68|21895.68|10
1735573800000|2024-12-30 15:50:00|21977.34|21897.34|21977.77|21897.77|21979.44|21899.44|21977.26|21897.26|10
1735573810000|2024-12-30 15:50:10|21977.64|21897.64|21975.71|21895.71|21979.07|21899.07|21975.71|21895.71|10
1735573820000|2024-12-30 15:50:20|21974.91|21894.91|21971.54|21891.54|21974.91|21894.91|21970.5|21890.5|10
1735573830000|2024-12-30 15:50:30|21971.37|21891.37|21972.35|21892.35|21973.49|21893.49|21970.36|21890.36|10
1735573840000|2024-12-30 15:50:40|21973.03|21893.03|21975.36|21895.36|21975.36|21895.36|21966.12|21886.12|10
1735573850000|2024-12-30 15:50:50|21975.52|21895.52|21971.02|21891.02|21976.49|21896.49|21971.02|21891.02|10
1735573860000|2024-12-30 15:51:00|21970.3|21890.3|21963.3|21883.3|21970.3|21890.3|21963.3|21883.3|10
1735573870000|2024-12-30 15:51:10|21964.24|21884.24|21954.45|21874.45|21964.24|21884.24|21954.45|21874.45|10
1735573880000|2024-12-30 15:51:20|21954.26|21874.26|21955.25|21875.25|21955.36|21875.36|21953.05|21873.05|10
1735573890000|2024-12-30 15:51:30|21954.87|21874.87|21953.33|21873.33|21954.93|21874.93|21951.53|21871.53|10
1735573900000|2024-12-30 15:51:40|21952.54|21872.54|21954.66|21874.66|21955.76|21875.76|21952.09|21872.09|9
1735573910000|2024-12-30 15:51:50|21954.18|21874.18|21956.29|21876.29|21956.6|21876.6|21954.18|21874.18|10
1735573920000|2024-12-30 15:52:00|21956.91|21876.91|21951.2|21871.2|21956.91|21876.91|21951.2|21871.2|10
1735573930000|2024-12-30 15:52:10|21949.55|21869.55|21952.36|21872.36|21953.54|21873.54|21949.55|21869.55|10
1735573940000|2024-12-30 15:52:20|21952.67|21872.67|21957.57|21877.57|21957.57|21877.57|21952.67|21872.67|10
1735573950000|2024-12-30 15:52:30|21958.93|21878.93|21959.56|21879.56|21959.56|21879.56|21957|21877|10
1735573960000|2024-12-30 15:52:40|21960.77|21880.77|21965.26|21885.26|21965.26|21885.26|21960.77|21880.77|10
1735573970000|2024-12-30 15:52:50|21965.83|21885.83|21967.9|21887.9|21967.9|21887.9|21964.8|21884.8|9
1735573980000|2024-12-30 15:53:00|21969.07|21889.07|21971.52|21891.52|21971.52|21891.52|21968.79|21888.79|10
1735573990000|2024-12-30 15:53:10|21970.55|21890.55|21968.32|21888.32|21971.7|21891.7|21967.9|21887.9|10
1735574000000|2024-12-30 15:53:20|21968.5|21888.5|21966.86|21886.86|21968.79|21888.79|21966.83|21886.83|10
1735574010000|2024-12-30 15:53:30|21963.3|21883.3|21966.91|21886.91|21966.91|21886.91|21962.27|21882.27|10
1735574020000|2024-12-30 15:53:40|21966.74|21886.74|21970.76|21890.76|21970.76|21890.76|21966.74|21886.74|10
1735574030000|2024-12-30 15:53:50|21970.83|21890.83|21971.6|21891.6|21971.84|21891.84|21970.6|21890.6|9
1735574040000|2024-12-30 15:54:00|21971.06|21891.06|21969.78|21889.78|21971.06|21891.06|21967.06|21887.06|10
1735574050000|2024-12-30 15:54:10|21969.57|21889.57|21970.39|21890.39|21971.29|21891.29|21969.57|21889.57|10
1735574060000|2024-12-30 15:54:20|21970.05|21890.05|21964.86|21884.86|21970.05|21890.05|21964.86|21884.86|10
1735574070000|2024-12-30 15:54:30|21964.59|21884.59|21966.96|21886.96|21966.96|21886.96|21964.4|21884.4|9
1735574080000|2024-12-30 15:54:40|21967.25|21887.25|21968.69|21888.69|21968.69|21888.69|21966.92|21886.92|9
1735574090000|2024-12-30 15:54:50|21968.8|21888.8|21967.75|21887.75|21969.22|21889.22|21967.63|21887.63|10
1735574100000|2024-12-30 15:55:00|21967.92|21887.92|21964.37|21884.37|21967.92|21887.92|21964.37|21884.37|10
1735574110000|2024-12-30 15:55:10|21965.21|21885.21|21966.59|21886.59|21966.59|21886.59|21963.59|21883.59|10
1735574120000|2024-12-30 15:55:20|21965.99|21885.99|21966.62|21886.62|21966.93|21886.93|21965.91|21885.91|10
1735574130000|2024-12-30 15:55:30|21966.36|21886.36|21969.68|21889.68|21970.79|21890.79|21966.36|21886.36|10
1735574140000|2024-12-30 15:55:40|21970.49|21890.49|21974.36|21894.36|21977.18|21897.18|21970.49|21890.49|10
1735574150000|2024-12-30 15:55:50|21973.69|21893.69|21976.35|21896.35|21976.5|21896.5|21973.69|21893.69|10
1735574160000|2024-12-30 15:56:00|21976.95|21896.95|21988.39|21908.39|21988.39|21908.39|21976.95|21896.95|10
1735574170000|2024-12-30 15:56:10|21989.83|21909.83|22000.64|21920.64|22000.64|21920.64|21989.83|21909.83|10
1735574180000|2024-12-30 15:56:20|22000.57|21920.57|22004.82|21924.82|22005.06|21925.06|22000.57|21920.57|10
1735574190000|2024-12-30 15:56:30|22006.93|21926.93|22009.79|21929.79|22010.01|21930.01|22006.93|21926.93|10
1735574200000|2024-12-30 15:56:40|22010.26|21930.26|22008.74|21928.74|22011.51|21931.51|22008.74|21928.74|10
1735574210000|2024-12-30 15:56:50|22007.95|21927.95|22002.81|21922.81|22007.95|21927.95|22002.81|21922.81|10
1735574220000|2024-12-30 15:57:00|22001.08|21921.08|21996.37|21916.37|22001.08|21921.08|21996.37|21916.37|10
1735574230000|2024-12-30 15:57:10|21996.53|21916.53|21992.07|21912.07|21996.53|21916.53|21991.24|21911.24|10
1735574240000|2024-12-30 15:57:20|21992.32|21912.32|21990.09|21910.09|21993.26|21913.26|21989.87|21909.87|10
1735574250000|2024-12-30 15:57:30|21989.8|21909.8|21990.86|21910.86|21990.86|21910.86|21989.66|21909.66|10
1735574260000|2024-12-30 15:57:40|21991.12|21911.12|21988.86|21908.86|21991.68|21911.68|21988.86|21908.86|10
1735574270000|2024-12-30 15:57:50|21988.59|21908.59|21983.61|21903.61|21988.59|21908.59|21983.51|21903.51|10
1735574280000|2024-12-30 15:58:00|21983.23|21903.23|21980.27|21900.27|21983.23|21903.23|21979.53|21899.53|10
1735574290000|2024-12-30 15:58:10|21981.16|21901.16|21979.42|21899.42|21981.38|21901.38|21979.36|21899.36|10
1735574300000|2024-12-30 15:58:20|21980.66|21900.66|21984.16|21904.16|21984.16|21904.16|21980.41|21900.41|10
1735574310000|2024-12-30 15:58:30|21983.57|21903.57|21983.26|21903.26|21983.57|21903.57|21982.2|21902.2|10
1735574320000|2024-12-30 15:58:40|21981.93|21901.93|21976.31|21896.31|21981.93|21901.93|21976.31|21896.31|10
1735574330000|2024-12-30 15:58:50|21976.42|21896.42|21977.2|21897.2|21977.38|21897.38|21976.42|21896.42|10
1735574340000|2024-12-30 15:59:00|21977.3|21897.3|21979.75|21899.75|21980.64|21900.64|21977.3|21897.3|10
1735574350000|2024-12-30 15:59:10|21979.09|21899.09|21976.4|21896.4|21979.09|21899.09|21976.4|21896.4|10
1735574360000|2024-12-30 15:59:20|21976.57|21896.57|21977.32|21897.32|21979.07|21899.07|21976.57|21896.57|10
1735574370000|2024-12-30 15:59:30|21978.29|21898.29|21978.52|21898.52|21978.88|21898.88|21977.32|21897.32|10
1735574380000|2024-12-30 15:59:40|21978.19|21898.19|21978.15|21898.15|21978.19|21898.19|21974.71|21894.71|10
1735574390000|2024-12-30 15:59:50|21978.84|21898.84|21978.24|21898.24|21979.17|21899.17|21977.55|21897.55|10
1735574400000|2024-12-30 16:00:00|21977.82|21897.82|21975.03|21895.03|21977.82|21897.82|21975.03|21895.03|10
1735574410000|2024-12-30 16:00:10|21974.76|21894.76|21971.84|21891.84|21976.99|21896.99|21971.57|21891.57|10
1735574420000|2024-12-30 16:00:20|21971.54|21891.54|21967.5|21887.5|21971.54|21891.54|21967.5|21887.5|10
1735574430000|2024-12-30 16:00:30|21965.86|21885.86|21955.17|21875.17|21965.86|21885.86|21954.63|21874.63|10
1735574440000|2024-12-30 16:00:40|21955.08|21875.08|21955.75|21875.75|21956.46|21876.46|21955.08|21875.08|10
1735574450000|2024-12-30 16:00:50|21955.51|21875.51|21949.25|21869.25|21955.51|21875.51|21949.25|21869.25|10
1735574460000|2024-12-30 16:01:00|21950.49|21870.49|21950.34|21870.34|21950.85|21870.85|21947.42|21867.42|10
1735574470000|2024-12-30 16:01:10|21950.28|21870.28|21942.46|21862.46|21950.28|21870.28|21942.28|21862.28|10
1735574480000|2024-12-30 16:01:20|21942.52|21862.52|21937.4|21857.4|21942.52|21862.52|21937.4|21857.4|10
1735574490000|2024-12-30 16:01:30|21938.89|21858.89|21936.23|21856.23|21940.82|21860.82|21936.23|21856.23|10
1735574500000|2024-12-30 16:01:40|21936.45|21856.45|21930.18|21850.18|21936.45|21856.45|21930.18|21850.18|10
1735574510000|2024-12-30 16:01:50|21928.66|21848.66|21928.85|21848.85|21929.31|21849.31|21927.62|21847.62|10
1735574520000|2024-12-30 16:02:00|21929.94|21849.94|21931.05|21851.05|21931.56|21851.56|21929.59|21849.59|10
1735574530000|2024-12-30 16:02:10|21930.56|21850.56|21927.07|21847.07|21930.56|21850.56|21926.76|21846.76|10
1735574540000|2024-12-30 16:02:20|21927.2|21847.2|21934.65|21854.65|21934.65|21854.65|21927.2|21847.2|10
1735574550000|2024-12-30 16:02:30|21935.72|21855.72|21947.9|21867.9|21947.9|21867.9|21935.72|21855.72|10
1735574560000|2024-12-30 16:02:40|21948.52|21868.52|21947.32|21867.32|21948.52|21868.52|21945.66|21865.66|10
1735574570000|2024-12-30 16:02:50|21946.53|21866.53|21947.78|21867.78|21947.78|21867.78|21945.33|21865.33|10
1735574580000|2024-12-30 16:03:00|21947.76|21867.76|21945.56|21865.56|21948.42|21868.42|21945.56|21865.56|10
1735574590000|2024-12-30 16:03:10|21945.68|21865.68|21949.69|21869.69|21951.33|21871.33|21945.29|21865.29|10
1735574600000|2024-12-30 16:03:20|21949.73|21869.73|21957.14|21877.14|21958.15|21878.15|21949.73|21869.73|10
1735574610000|2024-12-30 16:03:30|21956.17|21876.17|21955.06|21875.06|21956.84|21876.84|21953.26|21873.26|10
1735574620000|2024-12-30 16:03:40|21954.98|21874.98|21955.62|21875.62|21955.62|21875.62|21954.12|21874.12|10
1735574630000|2024-12-30 16:03:50|21955.84|21875.84|21954.14|21874.14|21956.9|21876.9|21954.14|21874.14|10
1735574640000|2024-12-30 16:04:00|21953.01|21873.01|21946.75|21866.75|21953.34|21873.34|21946.25|21866.25|10
1735574650000|2024-12-30 16:04:10|21947.71|21867.71|21953.61|21873.61|21953.61|21873.61|21947.71|21867.71|10
1735574660000|2024-12-30 16:04:20|21953.99|21873.99|21952.3|21872.3|21954.84|21874.84|21952.3|21872.3|10
1735574670000|2024-12-30 16:04:30|21951.06|21871.06|21948.92|21868.92|21951.06|21871.06|21948.92|21868.92|10
1735574680000|2024-12-30 16:04:40|21947.89|21867.89|21946|21866|21947.89|21867.89|21945.31|21865.31|10
1735574690000|2024-12-30 16:04:50|21946.25|21866.25|21948.47|21868.47|21948.47|21868.47|21946.25|21866.25|10
1735574700000|2024-12-30 16:05:00|21948.61|21868.61|21964.38|21884.38|21964.38|21884.38|21948.61|21868.61|10
1735574710000|2024-12-30 16:05:10|21964.44|21884.44|21972.43|21892.43|21972.53|21892.53|21963.09|21883.09|10
1735574720000|2024-12-30 16:05:20|21972.99|21892.99|21965.69|21885.69|21973.05|21893.05|21965.69|21885.69|9
1735574730000|2024-12-30 16:05:30|21964.43|21884.43|21966.93|21886.93|21966.93|21886.93|21962.99|21882.99|10
1735574740000|2024-12-30 16:05:40|21966.6|21886.6|21978.2|21898.2|21978.2|21898.2|21966.6|21886.6|10
1735574750000|2024-12-30 16:05:50|21980.37|21900.37|21982.55|21902.55|21983.89|21903.89|21980.37|21900.37|10
1735574760000|2024-12-30 16:06:00|21982.3|21902.3|21992.11|21912.11|21992.11|21912.11|21981.98|21901.98|10
1735574770000|2024-12-30 16:06:10|21992.21|21912.21|21998.77|21918.77|21998.85|21918.85|21992.21|21912.21|10
1735574780000|2024-12-30 16:06:20|22000.16|21920.16|21994.65|21914.65|22000.82|21920.82|21994.65|21914.65|10
1735574790000|2024-12-30 16:06:30|21995.18|21915.18|21993.41|21913.41|21995.78|21915.78|21993.41|21913.41|9
1735574800000|2024-12-30 16:06:40|21992.24|21912.24|21988.83|21908.83|21994.06|21914.06|21988.69|21908.69|10
1735574810000|2024-12-30 16:06:50|21989.26|21909.26|21988.6|21908.6|21989.84|21909.84|21988.14|21908.14|10
1735574820000|2024-12-30 16:07:00|21988.99|21908.99|21981.46|21901.46|21988.99|21908.99|21981.46|21901.46|10
1735574830000|2024-12-30 16:07:10|21979.22|21899.22|21972.22|21892.22|21979.22|21899.22|21972.07|21892.07|10
1735574840000|2024-12-30 16:07:20|21970.03|21890.03|21973.29|21893.29|21973.29|21893.29|21970.03|21890.03|10
1735574850000|2024-12-30 16:07:30|21972.67|21892.67|21975.62|21895.62|21976.09|21896.09|21972.67|21892.67|10
1735574860000|2024-12-30 16:07:40|21976.01|21896.01|21977.84|21897.84|21977.84|21897.84|21974.03|21894.03|10
1735574870000|2024-12-30 16:07:50|21978.68|21898.68|21983.12|21903.12|21983.68|21903.68|21978.68|21898.68|10
1735574880000|2024-12-30 16:08:00|21983.82|21903.82|21984.34|21904.34|21985.01|21905.01|21983.7|21903.7|10
1735574890000|2024-12-30 16:08:10|21985.16|21905.16|21982.96|21902.96|21985.16|21905.16|21982.4|21902.4|10
1735574900000|2024-12-30 16:08:20|21981.96|21901.96|21982.93|21902.93|21983.44|21903.44|21981.52|21901.52|10
1735574910000|2024-12-30 16:08:30|21982.07|21902.07|21979.86|21899.86|21982.07|21902.07|21979.14|21899.14|10
1735574920000|2024-12-30 16:08:40|21980.67|21900.67|21979.78|21899.78|21981.13|21901.13|21978.9|21898.9|10
1735574930000|2024-12-30 16:08:50|21980.08|21900.08|21983.49|21903.49|21983.49|21903.49|21980.03|21900.03|10
1735574940000|2024-12-30 16:09:00|21983.73|21903.73|21982.13|21902.13|21984.97|21904.97|21981.53|21901.53|9
1735574950000|2024-12-30 16:09:10|21981.44|21901.44|21980.77|21900.77|21982.7|21902.7|21980.77|21900.77|10
1735574960000|2024-12-30 16:09:20|21979.96|21899.96|21979.19|21899.19|21980.5|21900.5|21979.15|21899.15|10
1735574970000|2024-12-30 16:09:30|21979.18|21899.18|21976.23|21896.23|21979.73|21899.73|21976.23|21896.23|10
1735574980000|2024-12-30 16:09:40|21976.59|21896.59|21974.6|21894.6|21978.02|21898.02|21973.02|21893.02|10
1735574990000|2024-12-30 16:09:50|21975.67|21895.67|21978.53|21898.53|21978.78|21898.78|21975.67|21895.67|10
1735575000000|2024-12-30 16:10:00|21978.26|21898.26|21975.43|21895.43|21978.26|21898.26|21975.43|21895.43|10
1735575010000|2024-12-30 16:10:10|21974.9|21894.9|21977.14|21897.14|21977.19|21897.19|21974.9|21894.9|10
1735575020000|2024-12-30 16:10:20|21977.27|21897.27|21978.9|21898.9|21979.38|21899.38|21976.72|21896.72|10
1735575030000|2024-12-30 16:10:30|21978.79|21898.79|21979.12|21899.12|21979.12|21899.12|21975.89|21895.89|10
1735575040000|2024-12-30 16:10:40|21978.49|21898.49|21972.59|21892.59|21978.49|21898.49|21972.49|21892.49|10
1735575050000|2024-12-30 16:10:50|21972.93|21892.93|21963.6|21883.6|21972.93|21892.93|21963.6|21883.6|10
1735575060000|2024-12-30 16:11:00|21966.54|21886.54|21961.32|21881.32|21966.54|21886.54|21961.32|21881.32|10
1735575070000|2024-12-30 16:11:10|21961.36|21881.36|21959.99|21879.99|21962.96|21882.96|21959.99|21879.99|10
1735575080000|2024-12-30 16:11:20|21958.95|21878.95|21961.47|21881.47|21961.5|21881.5|21957.46|21877.46|10
1735575090000|2024-12-30 16:11:30|21960.63|21880.63|21961.22|21881.22|21961.22|21881.22|21959.89|21879.89|10
1735575100000|2024-12-30 16:11:40|21961.44|21881.44|21958.38|21878.38|21961.44|21881.44|21958.38|21878.38|10
1735575110000|2024-12-30 16:11:50|21958.34|21878.34|21957.5|21877.5|21958.54|21878.54|21957.5|21877.5|10
1735575120000|2024-12-30 16:12:00|21957.72|21877.72|21957.78|21877.78|21957.84|21877.84|21957.15|21877.15|10
1735575130000|2024-12-30 16:12:10|21957.38|21877.38|21956.18|21876.18|21957.38|21877.38|21956.09|21876.09|10
1735575140000|2024-12-30 16:12:20|21956.61|21876.61|21957.66|21877.66|21958.36|21878.36|21956.61|21876.61|10
1735575150000|2024-12-30 16:12:30|21957.19|21877.19|21960.55|21880.55|21960.55|21880.55|21956.3|21876.3|10
1735575160000|2024-12-30 16:12:40|21960.59|21880.59|21961.8|21881.8|21962.94|21882.94|21960.59|21880.59|10
1735575170000|2024-12-30 16:12:50|21961.65|21881.65|21960.9|21880.9|21962.56|21882.56|21960.9|21880.9|10
1735575180000|2024-12-30 16:13:00|21960.33|21880.33|21963.28|21883.28|21963.28|21883.28|21960.27|21880.27|9
1735575190000|2024-12-30 16:13:10|21964.13|21884.13|21972.83|21892.83|21972.83|21892.83|21964.13|21884.13|10
1735575200000|2024-12-30 16:13:20|21972.64|21892.64|21974.4|21894.4|21974.4|21894.4|21972.64|21892.64|10
1735575210000|2024-12-30 16:13:30|21974.77|21894.77|21980.54|21900.54|21980.54|21900.54|21974.52|21894.52|10
1735575220000|2024-12-30 16:13:40|21980.21|21900.21|21982.23|21902.23|21982.23|21902.23|21980.21|21900.21|10
1735575230000|2024-12-30 16:13:50|21982.68|21902.68|21980.87|21900.87|21982.91|21902.91|21980.87|21900.87|10
1735575240000|2024-12-30 16:14:00|21980.95|21900.95|21975.41|21895.41|21980.95|21900.95|21975.41|21895.41|10
1735575250000|2024-12-30 16:14:10|21975.26|21895.26|21974.63|21894.63|21975.26|21895.26|21973.03|21893.03|10
1735575260000|2024-12-30 16:14:20|21974.91|21894.91|21975.53|21895.53|21975.53|21895.53|21974.19|21894.19|10
1735575270000|2024-12-30 16:14:30|21975.55|21895.55|21977.6|21897.6|21977.6|21897.6|21975.55|21895.55|10
1735575280000|2024-12-30 16:14:40|21978.12|21898.12|21977.8|21897.8|21978.39|21898.39|21976.14|21896.14|10
1735575290000|2024-12-30 16:14:50|21978.96|21898.96|21979.58|21899.58|21979.84|21899.84|21978.73|21898.73|10
1735575300000|2024-12-30 16:15:00|21978.67|21898.67|21974.78|21894.78|21978.67|21898.67|21973.99|21893.99|10
1735575310000|2024-12-30 16:15:10|21975.41|21895.41|21971.71|21891.71|21975.41|21895.41|21971.71|21891.71|10
1735575320000|2024-12-30 16:15:20|21971.53|21891.53|21979.82|21899.82|21979.82|21899.82|21971.44|21891.44|10
1735575330000|2024-12-30 16:15:30|21981.51|21901.51|21994.08|21914.08|21994.2|21914.2|21981.51|21901.51|10
1735575340000|2024-12-30 16:15:40|21994.38|21914.38|22001.57|21921.57|22001.76|21921.76|21994.38|21914.38|10
1735575350000|2024-12-30 16:15:50|22001.46|21921.46|22006.3|21926.3|22007.17|21927.17|22001.46|21921.46|10
1735575360000|2024-12-30 16:16:00|22008|21928|22009.94|21929.94|22012.04|21932.04|22008|21928|10
1735575370000|2024-12-30 16:16:10|22010.04|21930.04|22011.15|21931.15|22011.47|21931.47|22010.04|21930.04|10
1735575380000|2024-12-30 16:16:20|22009.91|21929.91|22008.45|21928.45|22009.91|21929.91|22007.73|21927.73|9
1735575390000|2024-12-30 16:16:30|22012.34|21932.34|22009.57|21929.57|22012.34|21932.34|22009.25|21929.25|9
1735575400000|2024-12-30 16:16:40|22008.69|21928.69|22005.54|21925.54|22008.69|21928.69|22005.54|21925.54|10
1735575410000|2024-12-30 16:16:50|22005.01|21925.01|22004.23|21924.23|22006.43|21926.43|22004.23|21924.23|10
1735575420000|2024-12-30 16:17:00|22003.76|21923.76|22004.47|21924.47|22005.37|21925.37|22003.7|21923.7|10
1735575430000|2024-12-30 16:17:10|22003.41|21923.41|22003.4|21923.4|22004.39|21924.39|22001.95|21921.95|10
1735575440000|2024-12-30 16:17:20|21999.75|21919.75|21998.66|21918.66|22001.71|21921.71|21998.66|21918.66|10
1735575450000|2024-12-30 16:17:30|21997.44|21917.44|21994.15|21914.15|21997.44|21917.44|21994.15|21914.15|10
1735575460000|2024-12-30 16:17:40|21993.46|21913.46|21993.8|21913.8|21993.8|21913.8|21992.32|21912.32|10
1735575470000|2024-12-30 16:17:50|21992.04|21912.04|21991.91|21911.91|21992.51|21912.51|21991.91|21911.91|10
1735575480000|2024-12-30 16:18:00|21991.96|21911.96|21996.35|21916.35|21996.54|21916.54|21991.96|21911.96|10
1735575490000|2024-12-30 16:18:10|21995.83|21915.83|21996.12|21916.12|21996.88|21916.88|21995.65|21915.65|9
1735575500000|2024-12-30 16:18:20|21996.38|21916.38|22003.58|21923.58|22003.58|21923.58|21996.38|21916.38|9
1735575510000|2024-12-30 16:18:30|22003.88|21923.88|22011.22|21931.22|22011.22|21931.22|22003.88|21923.88|10
1735575520000|2024-12-30 16:18:40|22011.68|21931.68|22015.27|21935.27|22015.27|21935.27|22011.4|21931.4|10
1735575530000|2024-12-30 16:18:50|22015.26|21935.26|22022.01|21942.01|22022.01|21942.01|22015.26|21935.26|9
1735575540000|2024-12-30 16:19:00|22022.02|21942.02|22023.11|21943.11|22023.11|21943.11|22020.78|21940.78|10
1735575550000|2024-12-30 16:19:10|22024.99|21944.99|22027.14|21947.14|22027.21|21947.21|22024.99|21944.99|10
1735575560000|2024-12-30 16:19:20|22027.35|21947.35|22030.6|21950.6|22033.12|21953.12|22027.35|21947.35|10
1735575570000|2024-12-30 16:19:30|22031.21|21951.21|22030|21950|22031.21|21951.21|22028.6|21948.6|10
1735575580000|2024-12-30 16:19:40|22030.32|21950.32|22031.02|21951.02|22031.02|21951.02|22029.76|21949.76|10
1735575590000|2024-12-30 16:19:50|22031.11|21951.11|22035.66|21955.66|22035.66|21955.66|22031.11|21951.11|10
1735575600000|2024-12-30 16:20:00|22035.52|21955.52|22035.5|21955.5|22035.81|21955.81|22035.02|21955.02|10
1735575610000|2024-12-30 16:20:10|22035.87|21955.87|22036.11|21956.11|22036.7|21956.7|22035.6|21955.6|10
1735575620000|2024-12-30 16:20:20|22036.28|21956.28|22032.26|21952.26|22036.28|21956.28|22032.26|21952.26|10
1735575630000|2024-12-30 16:20:30|22030.96|21950.96|22027.21|21947.21|22030.96|21950.96|22026.12|21946.12|10
1735575640000|2024-12-30 16:20:40|22026.67|21946.67|22025.58|21945.58|22026.89|21946.89|22024.96|21944.96|9
1735575650000|2024-12-30 16:20:50|22024.86|21944.86|22023.82|21943.82|22025.27|21945.27|22023.82|21943.82|10
1735575660000|2024-12-30 16:21:00|22024|21944|22025.4|21945.4|22026.21|21946.21|22024|21944|10
1735575670000|2024-12-30 16:21:10|22025.58|21945.58|22022.57|21942.57|22025.58|21945.58|22022.44|21942.44|10
1735575680000|2024-12-30 16:21:20|22022.42|21942.42|22019.47|21939.47|22022.84|21942.84|22019.47|21939.47|10
1735575690000|2024-12-30 16:21:30|22018.93|21938.93|22014.39|21934.39|22018.93|21938.93|22014.39|21934.39|10
1735575700000|2024-12-30 16:21:40|22013.33|21933.33|22002.38|21922.38|22013.33|21933.33|22002.38|21922.38|10
1735575710000|2024-12-30 16:21:50|22000.23|21920.23|21991.26|21911.26|22000.23|21920.23|21991.26|21911.26|10
1735575720000|2024-12-30 16:22:00|21991.08|21911.08|21979.34|21899.34|21991.08|21911.08|21978.73|21898.73|10
1735575730000|2024-12-30 16:22:10|21979.08|21899.08|21974.74|21894.74|21979.08|21899.08|21974.59|21894.59|10
1735575740000|2024-12-30 16:22:20|21974.95|21894.95|21972.33|21892.33|21974.95|21894.95|21972.24|21892.24|10
1735575750000|2024-12-30 16:22:30|21972.53|21892.53|21969.08|21889.08|21973.01|21893.01|21969.08|21889.08|10
1735575760000|2024-12-30 16:22:40|21969.26|21889.26|21963.48|21883.48|21969.85|21889.85|21963.48|21883.48|10
1735575770000|2024-12-30 16:22:50|21963.25|21883.25|21966.06|21886.06|21966.06|21886.06|21960.75|21880.75|10
1735575780000|2024-12-30 16:23:00|21966.46|21886.46|21965.71|21885.71|21966.46|21886.46|21965.71|21885.71|10
1735575790000|2024-12-30 16:23:10|21965.63|21885.63|21962.35|21882.35|21965.66|21885.66|21962.35|21882.35|10
1735575800000|2024-12-30 16:23:20|21961.23|21881.23|21957.05|21877.05|21961.23|21881.23|21957.05|21877.05|10
1735575810000|2024-12-30 16:23:30|21956.77|21876.77|21955.44|21875.44|21957.12|21877.12|21955.44|21875.44|10
1735575820000|2024-12-30 16:23:40|21955.23|21875.23|21954.7|21874.7|21956.21|21876.21|21954.53|21874.53|9
1735575830000|2024-12-30 16:23:50|21953.19|21873.19|21952.25|21872.25|21953.42|21873.42|21952.25|21872.25|10
1735575840000|2024-12-30 16:24:00|21951.2|21871.2|21949.24|21869.24|21951.92|21871.92|21949.24|21869.24|10
1735575850000|2024-12-30 16:24:10|21949.06|21869.06|21947.14|21867.14|21949.56|21869.56|21947.14|21867.14|10
1735575860000|2024-12-30 16:24:20|21946.69|21866.69|21945.57|21865.57|21946.78|21866.78|21945.54|21865.54|10
1735575870000|2024-12-30 16:24:30|21945.64|21865.64|21945.39|21865.39|21946.03|21866.03|21945.26|21865.26|8
1735575880000|2024-12-30 16:24:40|21944.68|21864.68|21944.2|21864.2|21945.82|21865.82|21943.66|21863.66|10
1735575890000|2024-12-30 16:24:50|21944.03|21864.03|21944.4|21864.4|21945|21865|21943.99|21863.99|10
1735575900000|2024-12-30 16:25:00|21944.42|21864.42|21945.16|21865.16|21945.45|21865.45|21944.42|21864.42|10
1735575910000|2024-12-30 16:25:10|21945.3|21865.3|21947.82|21867.82|21947.82|21867.82|21945.3|21865.3|10
1735575920000|2024-12-30 16:25:20|21948.41|21868.41|21952.02|21872.02|21952.02|21872.02|21948.41|21868.41|10
1735575930000|2024-12-30 16:25:30|21951.9|21871.9|21953.65|21873.65|21954.01|21874.01|21951.64|21871.64|9
1735575940000|2024-12-30 16:25:40|21954.26|21874.26|21955.24|21875.24|21955.32|21875.32|21954.02|21874.02|10
1735575950000|2024-12-30 16:25:50|21954.98|21874.98|21956.82|21876.82|21956.82|21876.82|21954.98|21874.98|10
1735575960000|2024-12-30 16:26:00|21956.74|21876.74|21961.95|21881.95|21961.95|21881.95|21956.74|21876.74|10
1735575970000|2024-12-30 16:26:10|21962.3|21882.3|21967.89|21887.89|21969.22|21889.22|21962.3|21882.3|10
1735575980000|2024-12-30 16:26:20|21968.88|21888.88|21975.83|21895.83|21975.83|21895.83|21968.88|21888.88|10
1735575990000|2024-12-30 16:26:30|21975.95|21895.95|21971.48|21891.48|21975.97|21895.97|21971.47|21891.47|10
1735576000000|2024-12-30 16:26:40|21971.68|21891.68|21970.78|21890.78|21972.18|21892.18|21970.27|21890.27|10
1735576010000|2024-12-30 16:26:50|21970.6|21890.6|21972.95|21892.95|21973.46|21893.46|21970.4|21890.4|10
1735576020000|2024-12-30 16:27:00|21974.3|21894.3|21974.24|21894.24|21976.81|21896.81|21974.24|21894.24|10
1735576030000|2024-12-30 16:27:10|21973.9|21893.9|21973.72|21893.72|21974.25|21894.25|21972.42|21892.42|10
1735576040000|2024-12-30 16:27:20|21974.63|21894.63|21977.28|21897.28|21977.28|21897.28|21974.07|21894.07|10
1735576050000|2024-12-30 16:27:30|21977.57|21897.57|21978.75|21898.75|21978.75|21898.75|21977.57|21897.57|10
1735576060000|2024-12-30 16:27:40|21979.85|21899.85|21981.81|21901.81|21981.81|21901.81|21978.82|21898.82|9
1735576070000|2024-12-30 16:27:50|21981.54|21901.54|21980.12|21900.12|21981.79|21901.79|21980.12|21900.12|9
1735576080000|2024-12-30 16:28:00|21980.21|21900.21|21980.37|21900.37|21980.37|21900.37|21978.99|21898.99|10
1735576090000|2024-12-30 16:28:10|21980.73|21900.73|21978.93|21898.93|21981.2|21901.2|21978.93|21898.93|9
1735576100000|2024-12-30 16:28:20|21979.87|21899.87|21977.95|21897.95|21981.12|21901.12|21977.95|21897.95|10
1735576110000|2024-12-30 16:28:30|21977.99|21897.99|21975.8|21895.8|21978.12|21898.12|21975.8|21895.8|10
1735576120000|2024-12-30 16:28:40|21975.87|21895.87|21974.37|21894.37|21976.17|21896.17|21974.15|21894.15|10
1735576130000|2024-12-30 16:28:50|21974.35|21894.35|21975.71|21895.71|21975.71|21895.71|21974.35|21894.35|10
1735576140000|2024-12-30 16:29:00|21976.76|21896.76|21976.66|21896.66|21976.76|21896.76|21974.99|21894.99|10
1735576150000|2024-12-30 16:29:10|21976.45|21896.45|21977.1|21897.1|21977.18|21897.18|21976.3|21896.3|10
1735576160000|2024-12-30 16:29:20|21977.02|21897.02|21975.64|21895.64|21977.34|21897.34|21975.64|21895.64|10
1735576170000|2024-12-30 16:29:30|21975.76|21895.76|21974.18|21894.18|21975.76|21895.76|21973.84|21893.84|10
1735576180000|2024-12-30 16:29:40|21974.31|21894.31|21974.77|21894.77|21974.77|21894.77|21974.27|21894.27|10
1735576190000|2024-12-30 16:29:50|21974.93|21894.93|21976.24|21896.24|21977.26|21897.26|21974.84|21894.84|10
1735576200000|2024-12-30 16:30:00|21975.93|21895.93|21974.11|21894.11|21976.45|21896.45|21973.98|21893.98|10
1735576210000|2024-12-30 16:30:10|21976.8|21896.8|21976.16|21896.16|21977.5|21897.5|21976.16|21896.16|10
1735576220000|2024-12-30 16:30:20|21976.84|21896.84|21981.62|21901.62|21981.62|21901.62|21976.32|21896.32|10
1735576230000|2024-12-30 16:30:30|21982.24|21902.24|21985.45|21905.45|21985.99|21905.99|21982.24|21902.24|10
1735576240000|2024-12-30 16:30:40|21985.21|21905.21|21987.07|21907.07|21987.31|21907.31|21984.96|21904.96|10
1735576250000|2024-12-30 16:30:50|21987.51|21907.51|21984.25|21904.25|21987.51|21907.51|21984.25|21904.25|10
1735576260000|2024-12-30 16:31:00|21982.55|21902.55|21974.24|21894.24|21982.56|21902.56|21974.24|21894.24|10
1735576270000|2024-12-30 16:31:10|21973.8|21893.8|21966.45|21886.45|21973.8|21893.8|21966.45|21886.45|10
1735576280000|2024-12-30 16:31:20|21966.67|21886.67|21969.38|21889.38|21969.52|21889.52|21966.62|21886.62|10
1735576290000|2024-12-30 16:31:30|21970.68|21890.68|21971.31|21891.31|21971.62|21891.62|21970.57|21890.57|10
1735576300000|2024-12-30 16:31:40|21971.06|21891.06|21967.99|21887.99|21971.07|21891.07|21967.93|21887.93|10
1735576310000|2024-12-30 16:31:50|21967.68|21887.68|21960.34|21880.34|21967.68|21887.68|21960.34|21880.34|10
1735576320000|2024-12-30 16:32:00|21960.11|21880.11|21954.06|21874.06|21960.11|21880.11|21954.06|21874.06|10
1735576330000|2024-12-30 16:32:10|21952.29|21872.29|21944.01|21864.01|21952.29|21872.29|21944.01|21864.01|10
1735576340000|2024-12-30 16:32:20|21944.4|21864.4|21948.66|21868.66|21948.66|21868.66|21944.11|21864.11|10
1735576350000|2024-12-30 16:32:30|21948.31|21868.31|21949.77|21869.77|21949.77|21869.77|21947.06|21867.06|10
1735576360000|2024-12-30 16:32:40|21949.46|21869.46|21949.41|21869.41|21950.88|21870.88|21948.9|21868.9|10
1735576370000|2024-12-30 16:32:50|21948.33|21868.33|21948.83|21868.83|21949.22|21869.22|21947.21|21867.21|10
1735576380000|2024-12-30 16:33:00|21949.23|21869.23|21945.49|21865.49|21952.02|21872.02|21944.57|21864.57|10
1735576390000|2024-12-30 16:33:10|21946.09|21866.09|21946.13|21866.13|21946.13|21866.13|21945.23|21865.23|10
1735576400000|2024-12-30 16:33:20|21946.72|21866.72|21951.39|21871.39|21951.39|21871.39|21946.72|21866.72|10
1735576410000|2024-12-30 16:33:30|21951.64|21871.64|21948.95|21868.95|21951.64|21871.64|21948.95|21868.95|10
1735576420000|2024-12-30 16:33:40|21948.52|21868.52|21946.64|21866.64|21948.9|21868.9|21946.64|21866.64|10
1735576430000|2024-12-30 16:33:50|21945.75|21865.75|21945.61|21865.61|21946.22|21866.22|21945.37|21865.37|10
1735576440000|2024-12-30 16:34:00|21945.74|21865.74|21945.12|21865.12|21945.74|21865.74|21944.99|21864.99|9
1735576450000|2024-12-30 16:34:10|21944.6|21864.6|21940.89|21860.89|21944.62|21864.62|21940.89|21860.89|9
1735576460000|2024-12-30 16:34:20|21941.06|21861.06|21940.61|21860.61|21941.06|21861.06|21939.64|21859.64|10
1735576470000|2024-12-30 16:34:30|21940.41|21860.41|21938.9|21858.9|21940.41|21860.41|21938.9|21858.9|10
1735576480000|2024-12-30 16:34:40|21938.44|21858.44|21935.89|21855.89|21939.15|21859.15|21935.89|21855.89|10
1735576490000|2024-12-30 16:34:50|21935.66|21855.66|21934.03|21854.03|21935.66|21855.66|21933.69|21853.69|10
1735576500000|2024-12-30 16:35:00|21933.53|21853.53|21927.25|21847.25|21933.54|21853.54|21927.25|21847.25|10
1735576510000|2024-12-30 16:35:10|21928.84|21848.84|21929.55|21849.55|21929.55|21849.55|21928.73|21848.73|9
1735576520000|2024-12-30 16:35:20|21929.3|21849.3|21928.91|21848.91|21929.3|21849.3|21927.98|21847.98|10
1735576530000|2024-12-30 16:35:30|21929.17|21849.17|21930.78|21850.78|21930.78|21850.78|21929.1|21849.1|10
1735576540000|2024-12-30 16:35:40|21930.65|21850.65|21928.76|21848.76|21930.65|21850.65|21928.76|21848.76|10
1735576550000|2024-12-30 16:35:50|21928.24|21848.24|21927.88|21847.88|21928.38|21848.38|21927.47|21847.47|10
1735576560000|2024-12-30 16:36:00|21926.58|21846.58|21932.94|21852.94|21932.94|21852.94|21926.45|21846.45|10
1735576570000|2024-12-30 16:36:10|21932.73|21852.73|21938.68|21858.68|21938.68|21858.68|21932.73|21852.73|10
1735576580000|2024-12-30 16:36:20|21938.79|21858.79|21947.02|21867.02|21947.02|21867.02|21938.79|21858.79|10
1735576590000|2024-12-30 16:36:30|21947.03|21867.03|21952.3|21872.3|21952.3|21872.3|21947.03|21867.03|10
1735576600000|2024-12-30 16:36:40|21952.66|21872.66|21953.29|21873.29|21954.08|21874.08|21951.34|21871.34|10
1735576610000|2024-12-30 16:36:50|21952.82|21872.82|21953.82|21873.82|21954.21|21874.21|21952.82|21872.82|10
1735576620000|2024-12-30 16:37:00|21953.54|21873.54|21955.48|21875.48|21956.54|21876.54|21953.54|21873.54|10
1735576630000|2024-12-30 16:37:10|21954.3|21874.3|21953.7|21873.7|21954.3|21874.3|21952.79|21872.79|10
1735576640000|2024-12-30 16:37:20|21953.75|21873.75|21951.03|21871.03|21953.75|21873.75|21951.03|21871.03|10
1735576650000|2024-12-30 16:37:30|21950.81|21870.81|21949.02|21869.02|21950.81|21870.81|21948.29|21868.29|10
1735576660000|2024-12-30 16:37:40|21949.01|21869.01|21946.54|21866.54|21949.01|21869.01|21946.54|21866.54|9
1735576670000|2024-12-30 16:37:50|21945.82|21865.82|21947.7|21867.7|21948.46|21868.46|21945.09|21865.09|10
1735576680000|2024-12-30 16:38:00|21947.46|21867.46|21945.09|21865.09|21948.66|21868.66|21945.09|21865.09|10
1735576690000|2024-12-30 16:38:10|21944.62|21864.62|21945.08|21865.08|21945.23|21865.23|21942.73|21862.73|10
1735576700000|2024-12-30 16:38:20|21944.03|21864.03|21947.24|21867.24|21947.24|21867.24|21943.65|21863.65|10
1735576710000|2024-12-30 16:38:30|21947.06|21867.06|21947.93|21867.93|21948.06|21868.06|21946.88|21866.88|9
1735576720000|2024-12-30 16:38:40|21947.53|21867.53|21942.21|21862.21|21948.64|21868.64|21940.68|21860.68|9
1735576730000|2024-12-30 16:38:50|21943.72|21863.72|21943.76|21863.76|21944.85|21864.85|21943.72|21863.72|10
1735576740000|2024-12-30 16:39:00|21943.75|21863.75|21941.11|21861.11|21943.75|21863.75|21941.11|21861.11|10
1735576750000|2024-12-30 16:39:10|21940.39|21860.39|21941.56|21861.56|21941.91|21861.91|21940.04|21860.04|10
1735576760000|2024-12-30 16:39:20|21949.31|21869.31|21950.78|21870.78|21950.78|21870.78|21949.14|21869.14|10
1735576770000|2024-12-30 16:39:30|21950.32|21870.32|21947.68|21867.68|21950.32|21870.32|21947.68|21867.68|10
1735576780000|2024-12-30 16:39:40|21947.77|21867.77|21947.73|21867.73|21947.85|21867.85|21947.3|21867.3|9
1735576790000|2024-12-30 16:39:50|21947.76|21867.76|21948.4|21868.4|21948.4|21868.4|21946.7|21866.7|10
1735576800000|2024-12-30 16:40:00|21948.37|21868.37|21943.77|21863.77|21949.79|21869.79|21943.77|21863.77|10
1735576810000|2024-12-30 16:40:10|21944.44|21864.44|21948.75|21868.75|21948.75|21868.75|21944.44|21864.44|10
1735576820000|2024-12-30 16:40:20|21950.11|21870.11|21948.15|21868.15|21951.4|21871.4|21948.15|21868.15|10
1735576830000|2024-12-30 16:40:30|21947.51|21867.51|21948.67|21868.67|21951.47|21871.47|21946.5|21866.5|10
1735576840000|2024-12-30 16:40:40|21949.04|21869.04|21948.34|21868.34|21949.35|21869.35|21948.34|21868.34|10
1735576850000|2024-12-30 16:40:50|21947.96|21867.96|21952.67|21872.67|21952.74|21872.74|21947.96|21867.96|10
1735576860000|2024-12-30 16:41:00|21952.18|21872.18|21951.92|21871.92|21952.65|21872.65|21951.01|21871.01|10
1735576870000|2024-12-30 16:41:10|21951.54|21871.54|21948.35|21868.35|21951.54|21871.54|21947.94|21867.94|10
1735576880000|2024-12-30 16:41:20|21947.73|21867.73|21948.35|21868.35|21948.43|21868.43|21946.85|21866.85|10
1735576890000|2024-12-30 16:41:30|21947.73|21867.73|21952.77|21872.77|21952.77|21872.77|21947.73|21867.73|10
1735576900000|2024-12-30 16:41:40|21953.34|21873.34|21954.25|21874.25|21954.48|21874.48|21952.61|21872.61|10
1735576910000|2024-12-30 16:41:50|21954.06|21874.06|21955.1|21875.1|21956.24|21876.24|21954.06|21874.06|10
1735576920000|2024-12-30 16:42:00|21954.96|21874.96|21954.25|21874.25|21955.25|21875.25|21953.86|21873.86|10
1735576930000|2024-12-30 16:42:10|21953.7|21873.7|21955.09|21875.09|21955.25|21875.25|21953.7|21873.7|9
1735576940000|2024-12-30 16:42:20|21954.87|21874.87|21955.95|21875.95|21956.88|21876.88|21954.87|21874.87|10
1735576950000|2024-12-30 16:42:30|21956.14|21876.14|21953.1|21873.1|21956.14|21876.14|21950.64|21870.64|10
1735576960000|2024-12-30 16:42:40|21957.87|21877.87|21959.26|21879.26|21960.12|21880.12|21957.87|21877.87|10
1735576970000|2024-12-30 16:42:50|21959.34|21879.34|21962.78|21882.78|21962.78|21882.78|21959.27|21879.27|10
1735576980000|2024-12-30 16:43:00|21962.8|21882.8|21967.37|21887.37|21967.39|21887.39|21962.8|21882.8|10
1735576990000|2024-12-30 16:43:10|21968.33|21888.33|21969.38|21889.38|21969.38|21889.38|21968.33|21888.33|10
1735577000000|2024-12-30 16:43:20|21969.07|21889.07|21968.64|21888.64|21969.57|21889.57|21967.12|21887.12|9
1735577010000|2024-12-30 16:43:30|21968.82|21888.82|21973.68|21893.68|21973.68|21893.68|21968.82|21888.82|10
1735577020000|2024-12-30 16:43:40|21973.45|21893.45|21977.62|21897.62|21977.62|21897.62|21973.45|21893.45|10
1735577030000|2024-12-30 16:43:50|21977.23|21897.23|21984.47|21904.47|21984.47|21904.47|21976.8|21896.8|10
1735577040000|2024-12-30 16:44:00|21987.15|21907.15|21985.08|21905.08|21987.27|21907.27|21984.84|21904.84|10
1735577050000|2024-12-30 16:44:10|21985.1|21905.1|21988.6|21908.6|21989.76|21909.76|21985.1|21905.1|10
1735577060000|2024-12-30 16:44:20|21988.8|21908.8|21988.29|21908.29|21989.24|21909.24|21988.29|21908.29|10
1735577070000|2024-12-30 16:44:30|21987.97|21907.97|21986.15|21906.15|21987.98|21907.98|21986.15|21906.15|10
1735577080000|2024-12-30 16:44:40|21987.2|21907.2|21992.35|21912.35|21992.35|21912.35|21987.2|21907.2|9
1735577090000|2024-12-30 16:44:50|21992.82|21912.82|21996.49|21916.49|21997.42|21917.42|21992.82|21912.82|10
1735577100000|2024-12-30 16:45:00|21996.19|21916.19|21993.22|21913.22|21996.19|21916.19|21993.22|21913.22|10
1735577110000|2024-12-30 16:45:10|21992.64|21912.64|21995.37|21915.37|21995.37|21915.37|21992.61|21912.61|10
1735577120000|2024-12-30 16:45:20|21995.44|21915.44|21989.99|21909.99|21995.44|21915.44|21989.99|21909.99|10
1735577130000|2024-12-30 16:45:30|21989.93|21909.93|21988.15|21908.15|21989.93|21909.93|21988.15|21908.15|10
1735577140000|2024-12-30 16:45:40|21987.77|21907.77|21987.2|21907.2|21988.45|21908.45|21986.58|21906.58|10
1735577150000|2024-12-30 16:45:50|21987.3|21907.3|21986.24|21906.24|21987.3|21907.3|21986.17|21906.17|10
1735577160000|2024-12-30 16:46:00|21985.26|21905.26|21986.39|21906.39|21986.91|21906.91|21985.25|21905.25|10
1735577170000|2024-12-30 16:46:10|21986.16|21906.16|21984.31|21904.31|21986.32|21906.32|21984.31|21904.31|10
1735577180000|2024-12-30 16:46:20|21984.39|21904.39|21979.51|21899.51|21984.68|21904.68|21979.51|21899.51|10
1735577190000|2024-12-30 16:46:30|21978.72|21898.72|21972.58|21892.58|21978.72|21898.72|21972.58|21892.58|10
1735577200000|2024-12-30 16:46:40|21971.83|21891.83|21971.24|21891.24|21971.83|21891.83|21968.77|21888.77|10
1735577210000|2024-12-30 16:46:50|21969.98|21889.98|21970.28|21890.28|21971.84|21891.84|21969.62|21889.62|10
1735577220000|2024-12-30 16:47:00|21970.07|21890.07|21963.89|21883.89|21970.07|21890.07|21963.89|21883.89|10
1735577230000|2024-12-30 16:47:10|21963.55|21883.55|21960.78|21880.78|21965.47|21885.47|21960.78|21880.78|10
1735577240000|2024-12-30 16:47:20|21958.29|21878.29|21958.25|21878.25|21959.48|21879.48|21957.19|21877.19|10
1735577250000|2024-12-30 16:47:30|21959.15|21879.15|21960.65|21880.65|21960.83|21880.83|21958.53|21878.53|10
1735577260000|2024-12-30 16:47:40|21960.23|21880.23|21961.64|21881.64|21961.64|21881.64|21960.23|21880.23|10
1735577270000|2024-12-30 16:47:50|21961.65|21881.65|21961.87|21881.87|21962.75|21882.75|21961.65|21881.65|10
1735577280000|2024-12-30 16:48:00|21962|21882|21962.64|21882.64|21963.22|21883.22|21961.44|21881.44|10
1735577290000|2024-12-30 16:48:10|21962.88|21882.88|21955.47|21875.47|21962.88|21882.88|21955.47|21875.47|10
1735577300000|2024-12-30 16:48:20|21955.35|21875.35|21949.87|21869.87|21956.73|21876.73|21949.87|21869.87|10
1735577310000|2024-12-30 16:48:30|21949.09|21869.09|21940.75|21860.75|21949.09|21869.09|21940.75|21860.75|10
1735577320000|2024-12-30 16:48:40|21940.2|21860.2|21936.76|21856.76|21940.2|21860.2|21936.76|21856.76|10
1735577330000|2024-12-30 16:48:50|21936.86|21856.86|21930.84|21850.84|21936.86|21856.86|21930.84|21850.84|10
1735577340000|2024-12-30 16:49:00|21929.69|21849.69|21926.57|21846.57|21930.21|21850.21|21926.57|21846.57|10
1735577350000|2024-12-30 16:49:10|21926.58|21846.58|21924.86|21844.86|21926.58|21846.58|21924.41|21844.41|10
1735577360000|2024-12-30 16:49:20|21925.15|21845.15|21924.49|21844.49|21926.06|21846.06|21924.06|21844.06|10
1735577370000|2024-12-30 16:49:30|21924.68|21844.68|21926.4|21846.4|21926.4|21846.4|21924.62|21844.62|10
1735577380000|2024-12-30 16:49:40|21925.31|21845.31|21919.25|21839.25|21925.31|21845.31|21919.25|21839.25|10
1735577390000|2024-12-30 16:49:50|21918.6|21838.6|21914.37|21834.37|21918.6|21838.6|21914.37|21834.37|10
1735577400000|2024-12-30 16:50:00|21914.54|21834.54|21912.77|21832.77|21914.58|21834.58|21912.77|21832.77|10
1735577410000|2024-12-30 16:50:10|21910.57|21830.57|21900.78|21820.78|21910.57|21830.57|21900.78|21820.78|10
1735577420000|2024-12-30 16:50:20|21899.92|21819.92|21906.2|21826.2|21906.2|21826.2|21899.92|21819.92|10
1735577430000|2024-12-30 16:50:30|21906.68|21826.68|21912.98|21832.98|21913.25|21833.25|21906.68|21826.68|10
1735577440000|2024-12-30 16:50:40|21912.74|21832.74|21915.05|21835.05|21915.05|21835.05|21912.67|21832.67|9
1735577450000|2024-12-30 16:50:50|21915.02|21835.02|21924.02|21844.02|21924.1|21844.1|21915.02|21835.02|10
1735577460000|2024-12-30 16:51:00|21923.94|21843.94|21925.29|21845.29|21925.62|21845.62|21923.73|21843.73|10
1735577470000|2024-12-30 16:51:10|21925.08|21845.08|21928.95|21848.95|21928.95|21848.95|21925.08|21845.08|10
1735577480000|2024-12-30 16:51:20|21928.73|21848.73|21935.55|21855.55|21935.58|21855.58|21928.73|21848.73|10
1735577490000|2024-12-30 16:51:30|21935.88|21855.88|21939.53|21859.53|21939.53|21859.53|21935.3|21855.3|10
1735577500000|2024-12-30 16:51:40|21939.54|21859.54|21936.31|21856.31|21939.54|21859.54|21936.31|21856.31|9
1735577510000|2024-12-30 16:51:50|21935.06|21855.06|21932.65|21852.65|21935.16|21855.16|21932.65|21852.65|10
1735577520000|2024-12-30 16:52:00|21932.62|21852.62|21933.96|21853.96|21934.45|21854.45|21932.49|21852.49|10
1735577530000|2024-12-30 16:52:10|21934.4|21854.4|21936|21856|21936.64|21856.64|21934.4|21854.4|10
1735577540000|2024-12-30 16:52:20|21935.96|21855.96|21937.68|21857.68|21939.59|21859.59|21935.96|21855.96|10
1735577550000|2024-12-30 16:52:30|21937.65|21857.65|21947.43|21867.43|21947.65|21867.65|21937.65|21857.65|10
1735577560000|2024-12-30 16:52:40|21947.52|21867.52|21947.52|21867.52|21948.18|21868.18|21947.5|21867.5|10
1735577570000|2024-12-30 16:52:50|21947.79|21867.79|21949|21869|21949|21869|21947.79|21867.79|10
1735577580000|2024-12-30 16:53:00|21949.17|21869.17|21947.29|21867.29|21950.21|21870.21|21947.29|21867.29|10
1735577590000|2024-12-30 16:53:10|21947.12|21867.12|21949.77|21869.77|21949.77|21869.77|21945.63|21865.63|10
1735577600000|2024-12-30 16:53:20|21949.3|21869.3|21953.25|21873.25|21953.25|21873.25|21949.06|21869.06|10
1735577610000|2024-12-30 16:53:30|21953.32|21873.32|21956.47|21876.47|21957.94|21877.94|21953.32|21873.32|10
1735577620000|2024-12-30 16:53:40|21956.02|21876.02|21957.01|21877.01|21957.01|21877.01|21956.02|21876.02|10
1735577630000|2024-12-30 16:53:50|21956.85|21876.85|21959.12|21879.12|21959.12|21879.12|21956.57|21876.57|10
1735577640000|2024-12-30 16:54:00|21959.6|21879.6|21956.62|21876.62|21960.48|21880.48|21956.62|21876.62|10
1735577650000|2024-12-30 16:54:10|21956.15|21876.15|21955.77|21875.77|21957.76|21877.76|21955.39|21875.39|10
1735577660000|2024-12-30 16:54:20|21954.89|21874.89|21953.49|21873.49|21955.19|21875.19|21953.48|21873.48|10
1735577670000|2024-12-30 16:54:30|21953.98|21873.98|21954.59|21874.59|21954.9|21874.9|21953.5|21873.5|10
1735577680000|2024-12-30 16:54:40|21953.92|21873.92|21952.46|21872.46|21954.28|21874.28|21952.05|21872.05|10
1735577690000|2024-12-30 16:54:50|21951.83|21871.83|21952.54|21872.54|21952.54|21872.54|21951.58|21871.58|10
1735577700000|2024-12-30 16:55:00|21953.62|21873.62|21955.81|21875.81|21956.3|21876.3|21953.62|21873.62|9
1735577710000|2024-12-30 16:55:10|21956.95|21876.95|21961.67|21881.67|21961.67|21881.67|21956.95|21876.95|10
1735577720000|2024-12-30 16:55:20|21963.1|21883.1|21967.05|21887.05|21967.25|21887.25|21963.1|21883.1|10
1735577730000|2024-12-30 16:55:30|21966.75|21886.75|21964.66|21884.66|21966.75|21886.75|21964.49|21884.49|10
1735577740000|2024-12-30 16:55:40|21965.22|21885.22|21963.63|21883.63|21965.22|21885.22|21963.54|21883.54|10
1735577750000|2024-12-30 16:55:50|21964.38|21884.38|21964.2|21884.2|21965.33|21885.33|21964.16|21884.16|10
1735577760000|2024-12-30 16:56:00|21964.42|21884.42|21960.5|21880.5|21964.42|21884.42|21960.5|21880.5|10
1735577770000|2024-12-30 16:56:10|21960.02|21880.02|21960.87|21880.87|21960.91|21880.91|21960.02|21880.02|10
1735577780000|2024-12-30 16:56:20|21962.03|21882.03|21959.64|21879.64|21962.03|21882.03|21959.63|21879.63|9
1735577790000|2024-12-30 16:56:30|21959.25|21879.25|21960.61|21880.61|21960.74|21880.74|21959.14|21879.14|10
1735577800000|2024-12-30 16:56:40|21960.7|21880.7|21962.59|21882.59|21962.59|21882.59|21960.7|21880.7|10
1735577810000|2024-12-30 16:56:50|21963.26|21883.26|21967.22|21887.22|21967.22|21887.22|21963.26|21883.26|10
1735577820000|2024-12-30 16:57:00|21967.13|21887.13|21966.16|21886.16|21967.3|21887.3|21965.44|21885.44|10
1735577830000|2024-12-30 16:57:10|21964.92|21884.92|21963.82|21883.82|21966.28|21886.28|21963.82|21883.82|10
1735577840000|2024-12-30 16:57:20|21963.28|21883.28|21962.45|21882.45|21963.39|21883.39|21962.09|21882.09|10
1735577850000|2024-12-30 16:57:30|21963.65|21883.65|21968.91|21888.91|21968.91|21888.91|21963.65|21883.65|10
1735577860000|2024-12-30 16:57:40|21968.96|21888.96|21970.06|21890.06|21970.29|21890.29|21968.96|21888.96|10
1735577870000|2024-12-30 16:57:50|21969.61|21889.61|21968.96|21888.96|21969.61|21889.61|21968.45|21888.45|10
1735577880000|2024-12-30 16:58:00|21968.43|21888.43|21970.07|21890.07|21970.1|21890.1|21968.43|21888.43|10
1735577890000|2024-12-30 16:58:10|21970.58|21890.58|21969.74|21889.74|21970.66|21890.66|21968.41|21888.41|10
1735577900000|2024-12-30 16:58:20|21969.94|21889.94|21967.85|21887.85|21970.71|21890.71|21967.85|21887.85|10
1735577910000|2024-12-30 16:58:30|21967.61|21887.61|21969.18|21889.18|21969.31|21889.31|21967.24|21887.24|9
1735577920000|2024-12-30 16:58:40|21969.86|21889.86|21970.08|21890.08|21970.08|21890.08|21969.24|21889.24|10
1735577930000|2024-12-30 16:58:50|21969.92|21889.92|21970.72|21890.72|21971.08|21891.08|21969.92|21889.92|10
1735577940000|2024-12-30 16:59:00|21970.85|21890.85|21971.55|21891.55|21971.55|21891.55|21970.31|21890.31|10
1735577950000|2024-12-30 16:59:10|21971.65|21891.65|21973.2|21893.2|21973.2|21893.2|21971.65|21891.65|9
1735577960000|2024-12-30 16:59:20|21973.66|21893.66|21974.73|21894.73|21974.84|21894.84|21973.66|21893.66|10
1735577970000|2024-12-30 16:59:30|21975.14|21895.14|21974.02|21894.02|21975.34|21895.34|21974.02|21894.02|10
1735577980000|2024-12-30 16:59:40|21973.46|21893.46|21974.12|21894.12|21977.63|21897.63|21973.46|21893.46|10
1735577990000|2024-12-30 16:59:50|21974.42|21894.42|21977.7|21897.7|21977.7|21897.7|21974.42|21894.42|10
1735578000000|2024-12-30 17:00:00|21978.13|21898.13|21979.58|21899.58|21979.88|21899.88|21978.13|21898.13|10
1735578010000|2024-12-30 17:00:10|21979.46|21899.46|21981.88|21901.88|21982.67|21902.67|21979.46|21899.46|10
1735578020000|2024-12-30 17:00:20|21983.03|21903.03|21988.9|21908.9|21988.9|21908.9|21983.03|21903.03|10
1735578030000|2024-12-30 17:00:30|21989.1|21909.1|21997.1|21917.1|21997.1|21917.1|21989.1|21909.1|9
1735578040000|2024-12-30 17:00:40|21997.71|21917.71|22000.94|21920.94|22000.94|21920.94|21997.71|21917.71|10
1735578050000|2024-12-30 17:00:50|22001.08|21921.08|22001.58|21921.58|22002.59|21922.59|22000.05|21920.05|10
1735578060000|2024-12-30 17:01:00|22001.48|21921.48|22003.79|21923.79|22004.93|21924.93|22001.48|21921.48|10
1735578070000|2024-12-30 17:01:10|22004|21924|22006.73|21926.73|22007.16|21927.16|22004|21924|10
1735578080000|2024-12-30 17:01:20|22006.84|21926.84|22009.81|21929.81|22009.81|21929.81|22006.81|21926.81|10
1735578090000|2024-12-30 17:01:30|22010.19|21930.19|22015.01|21935.01|22015.01|21935.01|22010.19|21930.19|10
1735578100000|2024-12-30 17:01:40|22014.92|21934.92|22016.46|21936.46|22016.46|21936.46|22014.92|21934.92|9
1735578110000|2024-12-30 17:01:50|22016.38|21936.38|22011.4|21931.4|22016.38|21936.38|22011.4|21931.4|10
1735578120000|2024-12-30 17:02:00|22011.13|21931.13|22007.84|21927.84|22011.13|21931.13|22007.84|21927.84|10
1735578130000|2024-12-30 17:02:10|22007.96|21927.96|22009.15|21929.15|22009.61|21929.61|22007.47|21927.47|9
1735578140000|2024-12-30 17:02:20|22009.24|21929.24|22013.15|21933.15|22013.24|21933.24|22009.18|21929.18|10
1735578150000|2024-12-30 17:02:30|22014.35|21934.35|22014.1|21934.1|22015.34|21935.34|22014.1|21934.1|10
1735578160000|2024-12-30 17:02:40|22013.68|21933.68|22016.53|21936.53|22016.99|21936.99|22012.71|21932.71|10
1735578170000|2024-12-30 17:02:50|22017.21|21937.21|22018.31|21938.31|22018.31|21938.31|22016.64|21936.64|10
1735578180000|2024-12-30 17:03:00|22019.41|21939.41|22027.37|21947.37|22027.37|21947.37|22019.41|21939.41|10
1735578190000|2024-12-30 17:03:10|22027.32|21947.32|22031.54|21951.54|22031.54|21951.54|22027.05|21947.05|10
1735578200000|2024-12-30 17:03:20|22031.96|21951.96|22033.71|21953.71|22035.32|21955.32|22031.96|21951.96|10
1735578210000|2024-12-30 17:03:30|22033.85|21953.85|22029.36|21949.36|22033.85|21953.85|22029.36|21949.36|10
1735578220000|2024-12-30 17:03:40|22028.45|21948.45|22023.56|21943.56|22028.45|21948.45|22023.48|21943.48|10
1735578230000|2024-12-30 17:03:50|22022.96|21942.96|22019.93|21939.93|22022.96|21942.96|22018.73|21938.73|10
1735578240000|2024-12-30 17:04:00|22020.66|21940.66|22019.35|21939.35|22020.66|21940.66|22018.85|21938.85|10
1735578250000|2024-12-30 17:04:10|22019.16|21939.16|22014.42|21934.42|22019.16|21939.16|22014.42|21934.42|10
1735578260000|2024-12-30 17:04:20|22012.98|21932.98|22007.6|21927.6|22012.98|21932.98|22007.6|21927.6|10
1735578270000|2024-12-30 17:04:30|22008.43|21928.43|22010.86|21930.86|22011.04|21931.04|22008.43|21928.43|10
1735578280000|2024-12-30 17:04:40|22010.27|21930.27|22006.25|21926.25|22010.27|21930.27|22006.25|21926.25|10
1735578290000|2024-12-30 17:04:50|22006.39|21926.39|22006.61|21926.61|22006.61|21926.61|22005.51|21925.51|10
1735578300000|2024-12-30 17:05:00|22004.45|21924.45|22002.79|21922.79|22004.45|21924.45|22002.58|21922.58|10
1735578310000|2024-12-30 17:05:10|22003.13|21923.13|22002.14|21922.14|22003.13|21923.13|22000.91|21920.91|10
1735578320000|2024-12-30 17:05:20|22002.35|21922.35|21997.72|21917.72|22002.46|21922.46|21997.41|21917.41|10
1735578330000|2024-12-30 17:05:30|21997.81|21917.81|21995.91|21915.91|21998.42|21918.42|21995.91|21915.91|10
1735578340000|2024-12-30 17:05:40|21995.86|21915.86|21994.8|21914.8|21995.86|21915.86|21994.8|21914.8|10
1735578350000|2024-12-30 17:05:50|21994.73|21914.73|21993.02|21913.02|21994.73|21914.73|21993.02|21913.02|10
1735578360000|2024-12-30 17:06:00|21992.48|21912.48|21987.92|21907.92|21992.48|21912.48|21987.61|21907.61|10
1735578370000|2024-12-30 17:06:10|21987.95|21907.95|21985.07|21905.07|21987.95|21907.95|21985.07|21905.07|10
1735578380000|2024-12-30 17:06:20|21984.78|21904.78|21981.27|21901.27|21984.78|21904.78|21981.02|21901.02|10
1735578390000|2024-12-30 17:06:30|21981.11|21901.11|21975.11|21895.11|21981.11|21901.11|21975.11|21895.11|10
1735578400000|2024-12-30 17:06:40|21973.8|21893.8|21970.92|21890.92|21973.8|21893.8|21970.92|21890.92|10
1735578410000|2024-12-30 17:06:50|21971.4|21891.4|21972.51|21892.51|21972.51|21892.51|21971.4|21891.4|10
1735578420000|2024-12-30 17:07:00|21972.38|21892.38|21970.4|21890.4|21972.38|21892.38|21969.86|21889.86|10
1735578430000|2024-12-30 17:07:10|21969.67|21889.67|21970.63|21890.63|21970.94|21890.94|21968.53|21888.53|10
1735578440000|2024-12-30 17:07:20|21970.47|21890.47|21971.09|21891.09|21971.09|21891.09|21970.47|21890.47|9
1735578450000|2024-12-30 17:07:30|21971.14|21891.14|21970.86|21890.86|21971.46|21891.46|21970.12|21890.12|10
1735578460000|2024-12-30 17:07:40|21970.79|21890.79|21971.58|21891.58|21972.36|21892.36|21970.79|21890.79|10
1735578470000|2024-12-30 17:07:50|21971.33|21891.33|21969.26|21889.26|21972.01|21892.01|21969.26|21889.26|10
1735578480000|2024-12-30 17:08:00|21969.16|21889.16|21968.34|21888.34|21969.55|21889.55|21968.34|21888.34|10
1735578490000|2024-12-30 17:08:10|21968.55|21888.55|21969.6|21889.6|21969.6|21889.6|21968.25|21888.25|10
1735578500000|2024-12-30 17:08:20|21969.96|21889.96|21973.41|21893.41|21973.41|21893.41|21969.96|21889.96|10
1735578510000|2024-12-30 17:08:30|21974.77|21894.77|21976.02|21896.02|21976.98|21896.98|21974.77|21894.77|10
1735578520000|2024-12-30 17:08:40|21975.79|21895.79|21963.16|21883.16|21977.16|21897.16|21963.16|21883.16|10
1735578530000|2024-12-30 17:08:50|21962.9|21882.9|21961.94|21881.94|21963.3|21883.3|21961.94|21881.94|10
1735578540000|2024-12-30 17:09:00|21961.56|21881.56|21966.98|21886.98|21966.98|21886.98|21961.52|21881.52|10
1735578550000|2024-12-30 17:09:10|21968.34|21888.34|21971.65|21891.65|21971.65|21891.65|21968.34|21888.34|10
1735578560000|2024-12-30 17:09:20|21972.42|21892.42|21972.76|21892.76|21972.89|21892.89|21971.69|21891.69|10
1735578570000|2024-12-30 17:09:30|21972.51|21892.51|21972.58|21892.58|21972.79|21892.79|21972.17|21892.17|10
1735578580000|2024-12-30 17:09:40|21972.51|21892.51|21970.5|21890.5|21972.51|21892.51|21969.92|21889.92|10
1735578590000|2024-12-30 17:09:50|21970.38|21890.38|21969.79|21889.79|21970.97|21890.97|21969.69|21889.69|10
1735578600000|2024-12-30 17:10:00|21969.77|21889.77|21972.29|21892.29|21972.29|21892.29|21969.47|21889.47|10
1735578610000|2024-12-30 17:10:10|21973.16|21893.16|21978.66|21898.66|21978.66|21898.66|21973.16|21893.16|10
1735578620000|2024-12-30 17:10:20|21978.7|21898.7|21988.08|21908.08|21988.08|21908.08|21978.7|21898.7|10
1735578630000|2024-12-30 17:10:30|21988.7|21908.7|21993.42|21913.42|21993.42|21913.42|21988.7|21908.7|10
1735578640000|2024-12-30 17:10:40|21994.67|21914.67|21997.94|21917.94|21997.94|21917.94|21994.67|21914.67|10
1735578650000|2024-12-30 17:10:50|21999.89|21919.89|22001.38|21921.38|22001.38|21921.38|21999.89|21919.89|10
1735578660000|2024-12-30 17:11:00|22001.59|21921.59|22002.39|21922.39|22002.53|21922.53|22001.59|21921.59|10
1735578670000|2024-12-30 17:11:10|22002.53|21922.53|22003.58|21923.58|22003.58|21923.58|22002.53|21922.53|10
1735578680000|2024-12-30 17:11:20|22003.59|21923.59|21999.94|21919.94|22003.69|21923.69|21999.92|21919.92|10
1735578690000|2024-12-30 17:11:30|22000.55|21920.55|22000.68|21920.68|22000.72|21920.72|21999.97|21919.97|10
1735578700000|2024-12-30 17:11:40|21999.75|21919.75|21997.48|21917.48|21999.75|21919.75|21997.48|21917.48|8
1735578710000|2024-12-30 17:11:50|22005.41|21925.41|22007.01|21927.01|22007.01|21927.01|22005.09|21925.09|10
1735578720000|2024-12-30 17:12:00|22006.78|21926.78|22007.44|21927.44|22008.01|21928.01|22006.78|21926.78|9
1735578730000|2024-12-30 17:12:10|22007.78|21927.78|22010.69|21930.69|22010.69|21930.69|22007.62|21927.62|10
1735578740000|2024-12-30 17:12:20|22010.35|21930.35|22012.61|21932.61|22012.61|21932.61|22009.24|21929.24|10
1735578750000|2024-12-30 17:12:30|22012.97|21932.97|22013.99|21933.99|22013.99|21933.99|22012.97|21932.97|10
1735578760000|2024-12-30 17:12:40|22014.22|21934.22|22016.88|21936.88|22016.88|21936.88|22014.22|21934.22|10
1735578770000|2024-12-30 17:12:50|22017|21937|22017.44|21937.44|22017.44|21937.44|22016.19|21936.19|10
1735578780000|2024-12-30 17:13:00|22017.9|21937.9|22022.3|21942.3|22022.4|21942.4|22017.9|21937.9|10
1735578790000|2024-12-30 17:13:10|22022.4|21942.4|22020.41|21940.41|22022.4|21942.4|22020.41|21940.41|10
1735578800000|2024-12-30 17:13:20|22020.43|21940.43|22017.46|21937.46|22020.43|21940.43|22017.4|21937.4|10
1735578810000|2024-12-30 17:13:30|22016.83|21936.83|22014.81|21934.81|22016.83|21936.83|22014.81|21934.81|10
1735578820000|2024-12-30 17:13:40|22014.93|21934.93|22012.7|21932.7|22014.96|21934.96|22011.94|21931.94|10
1735578830000|2024-12-30 17:13:50|22012.16|21932.16|22011.88|21931.88|22012.23|21932.23|22010.95|21930.95|10
1735578840000|2024-12-30 17:14:00|22012.12|21932.12|22013.27|21933.27|22013.27|21933.27|22011.85|21931.85|10
1735578850000|2024-12-30 17:14:10|22013.39|21933.39|22014.36|21934.36|22014.36|21934.36|22012.32|21932.32|10
1735578860000|2024-12-30 17:14:20|22014.86|21934.86|22015.48|21935.48|22016.26|21936.26|22014.86|21934.86|10
1735578870000|2024-12-30 17:14:30|22014.24|21934.24|22010.55|21930.55|22014.53|21934.53|22010.55|21930.55|10
1735578880000|2024-12-30 17:14:40|22010.42|21930.42|22011.12|21931.12|22012.32|21932.32|22010.42|21930.42|10
1735578890000|2024-12-30 17:14:50|22010.94|21930.94|22009.58|21929.58|22011|21931|22009.58|21929.58|10
1735578900000|2024-12-30 17:15:00|22009.59|21929.59|22009.06|21929.06|22010.84|21930.84|22008.51|21928.51|10
1735578910000|2024-12-30 17:15:10|22009.98|21929.98|22013.15|21933.15|22013.15|21933.15|22009.98|21929.98|10
1735578920000|2024-12-30 17:15:20|22013.11|21933.11|22013.93|21933.93|22014.21|21934.21|22012.62|21932.62|10
1735578930000|2024-12-30 17:15:30|22014.45|21934.45|22013.57|21933.57|22014.8|21934.8|22013.57|21933.57|10
1735578940000|2024-12-30 17:15:40|22013.45|21933.45|22011.58|21931.58|22013.78|21933.78|22011.58|21931.58|10
1735578950000|2024-12-30 17:15:50|22010.51|21930.51|22005.01|21925.01|22010.53|21930.53|22005.01|21925.01|10
1735578960000|2024-12-30 17:16:00|22005.36|21925.36|22004.24|21924.24|22006.04|21926.04|22002.6|21922.6|9
1735578970000|2024-12-30 17:16:10|21995.62|21915.62|21995.72|21915.72|21996.05|21916.05|21995.03|21915.03|10
1735578980000|2024-12-30 17:16:20|21995.15|21915.15|22001.94|21921.94|22001.94|21921.94|21994.42|21914.42|10
1735578990000|2024-12-30 17:16:30|22002.77|21922.77|22002.81|21922.81|22003.85|21923.85|22001.43|21921.43|10
1735579000000|2024-12-30 17:16:40|22002.8|21922.8|22003.78|21923.78|22003.8|21923.8|22002.43|21922.43|9
1735579010000|2024-12-30 17:16:50|22003.36|21923.36|22004.1|21924.1|22004.28|21924.28|22002.29|21922.29|10
1735579020000|2024-12-30 17:17:00|22004.64|21924.64|22004.61|21924.61|22005.11|21925.11|22004.37|21924.37|10
1735579030000|2024-12-30 17:17:10|22004.81|21924.81|22001.03|21921.03|22005.14|21925.14|22001.03|21921.03|10
1735579040000|2024-12-30 17:17:20|22000.09|21920.09|22004.92|21924.92|22005.32|21925.32|22000.09|21920.09|10
1735579050000|2024-12-30 17:17:30|22004.91|21924.91|22003.23|21923.23|22004.91|21924.91|22001.91|21921.91|10
1735579060000|2024-12-30 17:17:40|22003.7|21923.7|22005.87|21925.87|22005.87|21925.87|22003.7|21923.7|10
1735579070000|2024-12-30 17:17:50|22006.36|21926.36|22007.2|21927.2|22007.2|21927.2|22006.11|21926.11|10
1735579080000|2024-12-30 17:18:00|22007.09|21927.09|22008.03|21928.03|22008.03|21928.03|22006.88|21926.88|10
1735579090000|2024-12-30 17:18:10|22007.85|21927.85|22012.79|21932.79|22012.79|21932.79|22007.85|21927.85|10
1735579100000|2024-12-30 17:18:20|22011.9|21931.9|22010.21|21930.21|22011.9|21931.9|22009.28|21929.28|10
1735579110000|2024-12-30 17:18:30|22009.79|21929.79|22009.77|21929.77|22011.37|21931.37|22009.51|21929.51|10
1735579120000|2024-12-30 17:18:40|22009.71|21929.71|22008.96|21928.96|22009.71|21929.71|22008.37|21928.37|9
1735579130000|2024-12-30 17:18:50|22008.28|21928.28|22008.91|21928.91|22008.91|21928.91|22008.19|21928.19|9
1735579140000|2024-12-30 17:19:00|22009.05|21929.05|22007.54|21927.54|22009.28|21929.28|22007.54|21927.54|10
1735579150000|2024-12-30 17:19:10|22007.26|21927.26|22005.83|21925.83|22007.26|21927.26|22005.78|21925.78|10
1735579160000|2024-12-30 17:19:20|22005.4|21925.4|22003.86|21923.86|22005.4|21925.4|22003.44|21923.44|10
1735579170000|2024-12-30 17:19:30|22004.2|21924.2|22003.88|21923.88|22004.87|21924.87|22003.65|21923.65|9
1735579180000|2024-12-30 17:19:40|22004.05|21924.05|22003.21|21923.21|22004.08|21924.08|22003.06|21923.06|10
1735579190000|2024-12-30 17:19:50|22003.22|21923.22|22003.82|21923.82|22003.82|21923.82|22002.43|21922.43|9
1735579200000|2024-12-30 17:20:00|22003.58|21923.58|22004.79|21924.79|22004.79|21924.79|22002.63|21922.63|10
1735579210000|2024-12-30 17:20:10|22005.76|21925.76|22007.98|21927.98|22007.98|21927.98|22005.76|21925.76|10
1735579220000|2024-12-30 17:20:20|22008.35|21928.35|22015.25|21935.25|22015.25|21935.25|22008.35|21928.35|10
1735579230000|2024-12-30 17:20:30|22015.55|21935.55|22020.12|21940.12|22021.09|21941.09|22015.55|21935.55|10
1735579240000|2024-12-30 17:20:40|22020.47|21940.47|22019.4|21939.4|22020.8|21940.8|22017.76|21937.76|10
1735579250000|2024-12-30 17:20:50|22020.37|21940.37|22028.87|21948.87|22028.87|21948.87|22020.25|21940.25|10
1735579260000|2024-12-30 17:21:00|22028.92|21948.92|22027.92|21947.92|22029.74|21949.74|22027.92|21947.92|9
1735579270000|2024-12-30 17:21:10|22027.29|21947.29|22028.94|21948.94|22028.94|21948.94|22026.86|21946.86|10
1735579280000|2024-12-30 17:21:20|22028.99|21948.99|22024.55|21944.55|22028.99|21948.99|22024.55|21944.55|9
1735579290000|2024-12-30 17:21:30|22024.71|21944.71|22023.99|21943.99|22025.17|21945.17|22023.99|21943.99|10
1735579300000|2024-12-30 17:21:40|22024.03|21944.03|22021.77|21941.77|22024.03|21944.03|22021.75|21941.75|10
1735579310000|2024-12-30 17:21:50|22021.86|21941.86|22023.52|21943.52|22023.73|21943.73|22021.86|21941.86|10
1735579320000|2024-12-30 17:22:00|22023.71|21943.71|22028.06|21948.06|22028.06|21948.06|22023.71|21943.71|10
1735579330000|2024-12-30 17:22:10|22028.13|21948.13|22037.1|21957.1|22037.1|21957.1|22028.13|21948.13|9
1735579340000|2024-12-30 17:22:20|22037.41|21957.41|22044.44|21964.44|22044.44|21964.44|22037.41|21957.41|10
1735579350000|2024-12-30 17:22:30|22044.96|21964.96|22047.15|21967.15|22047.5|21967.5|22044.85|21964.85|10
1735579360000|2024-12-30 17:22:40|22047.14|21967.14|22046.39|21966.39|22047.15|21967.15|22045.66|21965.66|10
1735579370000|2024-12-30 17:22:50|22046.73|21966.73|22046.86|21966.86|22046.86|21966.86|22043.83|21963.83|10
1735579380000|2024-12-30 17:23:00|22047.34|21967.34|22057.82|21977.82|22057.86|21977.86|22047.34|21967.34|10
1735579390000|2024-12-30 17:23:10|22059.81|21979.81|22068.35|21988.35|22068.35|21988.35|22059.81|21979.81|10
1735579400000|2024-12-30 17:23:20|22068.82|21988.82|22074.35|21994.35|22074.41|21994.41|22068.82|21988.82|10
1735579410000|2024-12-30 17:23:30|22074.7|21994.7|22076.77|21996.77|22076.77|21996.77|22074.7|21994.7|10
1735579420000|2024-12-30 17:23:40|22077.27|21997.27|22075.54|21995.54|22077.27|21997.27|22075.23|21995.23|9
1735579430000|2024-12-30 17:23:50|22074.99|21994.99|22074.7|21994.7|22075.61|21995.61|22074.7|21994.7|10
1735579440000|2024-12-30 17:24:00|22074.6|21994.6|22077|21997|22077|21997|22073.6|21993.6|9
1735579450000|2024-12-30 17:24:10|22079.21|21999.21|22079.95|21999.95|22079.95|21999.95|22076.65|21996.65|10
1735579460000|2024-12-30 17:24:20|22079.46|21999.46|22076.18|21996.18|22079.46|21999.46|22076.18|21996.18|9
1735579470000|2024-12-30 17:24:30|22076.23|21996.23|22072.19|21992.19|22076.23|21996.23|22071.81|21991.81|10
1735579480000|2024-12-30 17:24:40|22071.36|21991.36|22069.96|21989.96|22071.36|21991.36|22069.57|21989.57|8
1735579490000|2024-12-30 17:24:50|22071.41|21991.41|22071.72|21991.72|22071.72|21991.72|22070.9|21990.9|10
1735579500000|2024-12-30 17:25:00|22071.8|21991.8|22070.54|21990.54|22071.93|21991.93|22069.69|21989.69|10
1735579510000|2024-12-30 17:25:10|22071.88|21991.88|22073.91|21993.91|22075.58|21995.58|22071.88|21991.88|9
1735579520000|2024-12-30 17:25:20|22074.53|21994.53|22071.61|21991.61|22074.53|21994.53|22071.09|21991.09|10
1735579530000|2024-12-30 17:25:30|22072.13|21992.13|22073.13|21993.13|22073.48|21993.48|22072.13|21992.13|10
1735579540000|2024-12-30 17:25:40|22073.08|21993.08|22073.99|21993.99|22074.43|21994.43|22073.08|21993.08|10
1735579550000|2024-12-30 17:25:50|22074.36|21994.36|22076.38|21996.38|22076.65|21996.65|22074.36|21994.36|10
1735579560000|2024-12-30 17:26:00|22075.82|21995.82|22080.48|22000.48|22080.48|22000.48|22075.82|21995.82|10
1735579570000|2024-12-30 17:26:10|22081.34|22001.34|22085.42|22005.42|22085.83|22005.83|22080.71|22000.71|10
1735579580000|2024-12-30 17:26:20|22085.27|22005.27|22086.72|22006.72|22086.76|22006.76|22085.27|22005.27|10
1735579590000|2024-12-30 17:26:30|22086.41|22006.41|22086.87|22006.87|22087.43|22007.43|22086.41|22006.41|10
1735579600000|2024-12-30 17:26:40|22086.84|22006.84|22084.44|22004.44|22086.84|22006.84|22084.44|22004.44|9
1735579610000|2024-12-30 17:26:50|22084.08|22004.08|22083.15|22003.15|22084.79|22004.79|22083.15|22003.15|10
1735579620000|2024-12-30 17:27:00|22082.89|22002.89|22077.27|21997.27|22082.89|22002.89|22077.27|21997.27|10
1735579630000|2024-12-30 17:27:10|22077.13|21997.13|22079.5|21999.5|22079.5|21999.5|22075.01|21995.01|10
1735579640000|2024-12-30 17:27:20|22079.77|21999.77|22079.45|21999.45|22081.18|22001.18|22079.45|21999.45|10
1735579650000|2024-12-30 17:27:30|22079.41|21999.41|22079.95|21999.95|22079.95|21999.95|22078.82|21998.82|9
1735579660000|2024-12-30 17:27:40|22079.9|21999.9|22079.61|21999.61|22080.61|22000.61|22078.04|21998.04|10
1735579670000|2024-12-30 17:27:50|22079.75|21999.75|22084.5|22004.5|22084.5|22004.5|22079.75|21999.75|10
1735579680000|2024-12-30 17:28:00|22085.32|22005.32|22092.4|22012.4|22092.66|22012.66|22085.32|22005.32|10
1735579690000|2024-12-30 17:28:10|22091.85|22011.85|22095.2|22015.2|22095.2|22015.2|22091.85|22011.85|10
1735579700000|2024-12-30 17:28:20|22094.5|22014.5|22092.64|22012.64|22094.77|22014.77|22092.64|22012.64|10
1735579710000|2024-12-30 17:28:30|22092.34|22012.34|22092.65|22012.65|22093.66|22013.66|22091.48|22011.48|10
1735579720000|2024-12-30 17:28:40|22092.93|22012.93|22092.22|22012.22|22092.93|22012.93|22091.73|22011.73|10
1735579730000|2024-12-30 17:28:50|22092.45|22012.45|22092.93|22012.93|22093.19|22013.19|22091.36|22011.36|10
1735579740000|2024-12-30 17:29:00|22092.95|22012.95|22095.97|22015.97|22095.97|22015.97|22092.95|22012.95|9
1735579750000|2024-12-30 17:29:10|22095.84|22015.84|22097.59|22017.59|22097.59|22017.59|22095.84|22015.84|10
1735579760000|2024-12-30 17:29:20|22097.89|22017.89|22098.92|22018.92|22098.92|22018.92|22097.89|22017.89|9
1735579770000|2024-12-30 17:29:30|22099.38|22019.38|22105.33|22025.33|22105.33|22025.33|22099.36|22019.36|10
1735579780000|2024-12-30 17:29:40|22105.35|22025.35|22101.24|22021.24|22107.92|22027.92|22101.1|22021.1|10
1735579790000|2024-12-30 17:29:50|22101.25|22021.25|22099.62|22019.62|22101.25|22021.25|22099.62|22019.62|10
1735579800000|2024-12-30 17:30:00|22099.76|22019.76|22099.29|22019.29|22099.82|22019.82|22098.29|22018.29|10
1735579810000|2024-12-30 17:30:10|22099.08|22019.08|22102.31|22022.31|22102.32|22022.32|22099.03|22019.03|10
1735579820000|2024-12-30 17:30:20|22105.21|22025.21|22117.26|22037.26|22117.26|22037.26|22105.21|22025.21|10
1735579830000|2024-12-30 17:30:30|22117.08|22037.08|22117.05|22037.05|22117.4|22037.4|22116.66|22036.66|10
1735579840000|2024-12-30 17:30:40|22116.46|22036.46|22109.14|22029.14|22116.94|22036.94|22109.14|22029.14|9
1735579850000|2024-12-30 17:30:50|22108.81|22028.81|22101.6|22021.6|22108.81|22028.81|22101.6|22021.6|10
1735579860000|2024-12-30 17:31:00|22101.77|22021.77|22098.79|22018.79|22101.77|22021.77|22098.44|22018.44|10
1735579870000|2024-12-30 17:31:10|22099.05|22019.05|22099.66|22019.66|22099.66|22019.66|22097.54|22017.54|10
1735579880000|2024-12-30 17:31:20|22099.42|22019.42|22101.89|22021.89|22102.62|22022.62|22099.42|22019.42|9
1735579890000|2024-12-30 17:31:30|22103.32|22023.32|22104.5|22024.5|22104.54|22024.54|22103.32|22023.32|9
1735579900000|2024-12-30 17:31:40|22104.9|22024.9|22112.34|22032.34|22112.34|22032.34|22104.9|22024.9|10
1735579910000|2024-12-30 17:31:50|22112.7|22032.7|22120.93|22040.93|22120.93|22040.93|22112.64|22032.64|10
1735579920000|2024-12-30 17:32:00|22123.99|22043.99|22146.32|22066.32|22146.89|22066.89|22123.99|22043.99|10
1735579930000|2024-12-30 17:32:10|22149.92|22069.92|22157.21|22077.21|22157.42|22077.42|22149.92|22069.92|10
1735579940000|2024-12-30 17:32:20|22155.9|22075.9|22154.74|22074.74|22156.28|22076.28|22154.74|22074.74|10
1735579950000|2024-12-30 17:32:30|22155.14|22075.14|22159.8|22079.8|22160.26|22080.26|22153.62|22073.62|10
1735579960000|2024-12-30 17:32:40|22159.91|22079.91|22169.66|22089.66|22169.66|22089.66|22159.91|22079.91|10
1735579970000|2024-12-30 17:32:50|22169.47|22089.47|22184.68|22104.68|22184.68|22104.68|22169.47|22089.47|10
1735579980000|2024-12-30 17:33:00|22184.53|22104.53|22188.97|22108.97|22188.97|22108.97|22183.42|22103.42|10
1735579990000|2024-12-30 17:33:10|22189.56|22109.56|22196.13|22116.13|22196.13|22116.13|22187.29|22107.29|10
1735580000000|2024-12-30 17:33:20|22196.23|22116.23|22198.5|22118.5|22198.61|22118.61|22196.23|22116.23|10
1735580010000|2024-12-30 17:33:30|22197.2|22117.2|22196.67|22116.67|22197.28|22117.28|22191.88|22111.88|10
1735580020000|2024-12-30 17:33:40|22196.59|22116.59|22194.45|22114.45|22196.59|22116.59|22194.45|22114.45|10
1735580030000|2024-12-30 17:33:50|22193.5|22113.5|22190.61|22110.61|22193.5|22113.5|22190.61|22110.61|10
1735580040000|2024-12-30 17:34:00|22190.58|22110.58|22198.11|22118.11|22198.11|22118.11|22190.58|22110.58|10
1735580050000|2024-12-30 17:34:10|22199.29|22119.29|22213.44|22133.44|22213.44|22133.44|22199.29|22119.29|10
1735580060000|2024-12-30 17:34:20|22214.04|22134.04|22215.18|22135.18|22215.9|22135.9|22213.67|22133.67|10
1735580070000|2024-12-30 17:34:30|22215.29|22135.29|22216.84|22136.84|22217.35|22137.35|22215.29|22135.29|10
1735580080000|2024-12-30 17:34:40|22217.12|22137.12|22218.02|22138.02|22219.36|22139.36|22217.12|22137.12|10
1735580090000|2024-12-30 17:34:50|22221.33|22141.33|22225.31|22145.31|22225.31|22145.31|22221.33|22141.33|10
1735580100000|2024-12-30 17:35:00|22225.71|22145.71|22229.01|22149.01|22229.01|22149.01|22225.71|22145.71|10
1735580110000|2024-12-30 17:35:10|22229.35|22149.35|22223.86|22143.86|22229.89|22149.89|22223.86|22143.86|9
1735580120000|2024-12-30 17:35:20|22224.02|22144.02|22225.43|22145.43|22225.7|22145.7|22221.52|22141.52|10
1735580130000|2024-12-30 17:35:30|22225.83|22145.83|22229.9|22149.9|22229.9|22149.9|22225.34|22145.34|10
1735580140000|2024-12-30 17:35:40|22228.81|22148.81|22226.34|22146.34|22228.81|22148.81|22226.34|22146.34|10
1735580150000|2024-12-30 17:35:50|22225.96|22145.96|22222.55|22142.55|22225.99|22145.99|22222.55|22142.55|10
1735580160000|2024-12-30 17:36:00|22222.45|22142.45|22227.69|22147.69|22227.69|22147.69|22222.45|22142.45|10
1735580170000|2024-12-30 17:36:10|22226.94|22146.94|22232.02|22152.02|22232.02|22152.02|22226.94|22146.94|10
1735580180000|2024-12-30 17:36:20|22232.94|22152.94|22232.82|22152.82|22233.47|22153.47|22231.81|22151.81|10
1735580190000|2024-12-30 17:36:30|22232.51|22152.51|22232.21|22152.21|22233.9|22153.9|22231.23|22151.23|10
1735580200000|2024-12-30 17:36:40|22231.61|22151.61|22231.21|22151.21|22232.74|22152.74|22231.08|22151.08|10
1735580210000|2024-12-30 17:36:50|22230.6|22150.6|22232.35|22152.35|22233.15|22153.15|22229.95|22149.95|10
1735580220000|2024-12-30 17:37:00|22232.12|22152.12|22236.33|22156.33|22236.95|22156.95|22232.12|22152.12|9
1735580230000|2024-12-30 17:37:10|22236.66|22156.66|22236.71|22156.71|22237.34|22157.34|22235.97|22155.97|10
1735580240000|2024-12-30 17:37:20|22237.04|22157.04|22245.82|22165.82|22245.82|22165.82|22237.04|22157.04|10
1735580250000|2024-12-30 17:37:30|22246.15|22166.15|22252.96|22172.96|22252.96|22172.96|22245.86|22165.86|10
1735580260000|2024-12-30 17:37:40|22252.38|22172.38|22253.43|22173.43|22256.6|22176.6|22252.38|22172.38|10
1735580270000|2024-12-30 17:37:50|22253.13|22173.13|22252.81|22172.81|22254.47|22174.47|22249.41|22169.41|9
1735580280000|2024-12-30 17:38:00|22252.2|22172.2|22268.32|22188.32|22268.32|22188.32|22252.2|22172.2|10
1735580290000|2024-12-30 17:38:10|22267.4|22187.4|22266.58|22186.58|22269.25|22189.25|22266.58|22186.58|10
1735580300000|2024-12-30 17:38:20|22267.16|22187.16|22276.32|22196.32|22276.32|22196.32|22267.15|22187.15|10
1735580310000|2024-12-30 17:38:30|22278.34|22198.34|22291.06|22211.06|22291.06|22211.06|22278.34|22198.34|10
1735580320000|2024-12-30 17:38:40|22290.62|22210.62|22306.17|22226.17|22306.17|22226.17|22290.02|22210.02|10
1735580330000|2024-12-30 17:38:50|22307.76|22227.76|22307.29|22227.29|22308.85|22228.85|22306.67|22226.67|10
1735580340000|2024-12-30 17:39:00|22307.68|22227.68|22307.98|22227.98|22308.82|22228.82|22307.46|22227.46|10
1735580350000|2024-12-30 17:39:10|22308.4|22228.4|22302.7|22222.7|22308.4|22228.4|22302.7|22222.7|10
1735580360000|2024-12-30 17:39:20|22301.11|22221.11|22300.31|22220.31|22302.26|22222.26|22300.24|22220.24|10
1735580370000|2024-12-30 17:39:30|22300.59|22220.59|22307.84|22227.84|22307.84|22227.84|22300.59|22220.59|10
1735580380000|2024-12-30 17:39:40|22306.93|22226.93|22310.44|22230.44|22310.9|22230.9|22306.93|22226.93|10
1735580390000|2024-12-30 17:39:50|22311.36|22231.36|22308.83|22228.83|22311.36|22231.36|22308.68|22228.68|10
1735580400000|2024-12-30 17:40:00|22308.73|22228.73|22299.22|22219.22|22308.73|22228.73|22299.22|22219.22|10
1735580410000|2024-12-30 17:40:10|22298.75|22218.75|22291.3|22211.3|22298.75|22218.75|22291.3|22211.3|10
1735580420000|2024-12-30 17:40:20|22291.08|22211.08|22282.41|22202.41|22291.08|22211.08|22282.41|22202.41|10
1735580430000|2024-12-30 17:40:30|22282.64|22202.64|22266.67|22186.67|22282.64|22202.64|22266.67|22186.67|10
1735580440000|2024-12-30 17:40:40|22267.69|22187.69|22275.16|22195.16|22275.16|22195.16|22267.66|22187.66|10
1735580450000|2024-12-30 17:40:50|22276.31|22196.31|22280.61|22200.61|22281.57|22201.57|22276.31|22196.31|10
1735580460000|2024-12-30 17:41:00|22280.13|22200.13|22279.22|22199.22|22280.13|22200.13|22278.2|22198.2|10
1735580470000|2024-12-30 17:41:10|22278.95|22198.95|22280.16|22200.16|22280.5|22200.5|22277.93|22197.93|10
1735580480000|2024-12-30 17:41:20|22279.47|22199.47|22288.22|22208.22|22288.22|22208.22|22279.37|22199.37|10
1735580490000|2024-12-30 17:41:30|22290.88|22210.88|22298.62|22218.62|22298.62|22218.62|22290.88|22210.88|10
1735580500000|2024-12-30 17:41:40|22299.45|22219.45|22303.73|22223.73|22305.09|22225.09|22299.45|22219.45|10
1735580510000|2024-12-30 17:41:50|22303.15|22223.15|22304.53|22224.53|22305.15|22225.15|22303.15|22223.15|10
1735580520000|2024-12-30 17:42:00|22304.61|22224.61|22307.15|22227.15|22307.15|22227.15|22304.59|22224.59|10
1735580530000|2024-12-30 17:42:10|22306.78|22226.78|22306.52|22226.52|22306.79|22226.79|22304.43|22224.43|10
1735580540000|2024-12-30 17:42:20|22306.3|22226.3|22314.62|22234.62|22314.62|22234.62|22306.1|22226.1|10
1735580550000|2024-12-30 17:42:30|22313.89|22233.89|22316.21|22236.21|22316.4|22236.4|22313.89|22233.89|10
1735580560000|2024-12-30 17:42:40|22317.09|22237.09|22314.92|22234.92|22317.09|22237.09|22314.92|22234.92|10
1735580570000|2024-12-30 17:42:50|22314.08|22234.08|22311.16|22231.16|22314.08|22234.08|22310.48|22230.48|10
1735580580000|2024-12-30 17:43:00|22311.11|22231.11|22323.57|22243.57|22323.57|22243.57|22311.11|22231.11|10
1735580590000|2024-12-30 17:43:10|22328.52|22248.52|22338.16|22258.16|22338.63|22258.63|22328.52|22248.52|10
1735580600000|2024-12-30 17:43:20|22338|22258|22353.19|22273.19|22356.48|22276.48|22338|22258|10
1735580610000|2024-12-30 17:43:30|22353.92|22273.92|22367.8|22287.8|22367.8|22287.8|22353.92|22273.92|10
1735580620000|2024-12-30 17:43:40|22368.14|22288.14|22377.88|22297.88|22377.88|22297.88|22368.14|22288.14|10
1735580630000|2024-12-30 17:43:50|22378.42|22298.42|22381.89|22301.89|22382.06|22302.06|22378.02|22298.02|10
1735580640000|2024-12-30 17:44:00|22381.27|22301.27|22392.15|22312.15|22392.15|22312.15|22380.81|22300.81|10
1735580650000|2024-12-30 17:44:10|22393.37|22313.37|22424.13|22344.13|22424.13|22344.13|22393.37|22313.37|10
1735580660000|2024-12-30 17:44:20|22423.84|22343.84|22427.9|22347.9|22428.62|22348.62|22423.84|22343.84|10
1735580670000|2024-12-30 17:44:30|22426.74|22346.74|22425.48|22345.48|22426.83|22346.83|22425.48|22345.48|10
1735580680000|2024-12-30 17:44:40|22425.77|22345.77|22428.17|22348.17|22428.17|22348.17|22424.86|22344.86|10
1735580690000|2024-12-30 17:44:50|22428.65|22348.65|22424.65|22344.65|22428.65|22348.65|22424.37|22344.37|9
1735580700000|2024-12-30 17:45:00|22425.1|22345.1|22425.47|22345.47|22426.1|22346.1|22424.68|22344.68|10
1735580710000|2024-12-30 17:45:10|22425.83|22345.83|22440.05|22360.05|22440.05|22360.05|22425.83|22345.83|10
1735580720000|2024-12-30 17:45:20|22440.24|22360.24|22433.46|22353.46|22440.25|22360.25|22433.46|22353.46|10
1735580730000|2024-12-30 17:45:30|22433.89|22353.89|22436.02|22356.02|22436.02|22356.02|22430.87|22350.87|10
1735580740000|2024-12-30 17:45:40|22437.44|22357.44|22455.46|22375.46|22455.46|22375.46|22437.44|22357.44|10
1735580750000|2024-12-30 17:45:50|22457.58|22377.58|22458.02|22378.02|22458.6|22378.6|22456.22|22376.22|10
1735580760000|2024-12-30 17:46:00|22458.58|22378.58|22455.37|22375.37|22460.52|22380.52|22453.53|22373.53|10
1735580770000|2024-12-30 17:46:10|22453.37|22373.37|22446.16|22366.16|22453.7|22373.7|22446.03|22366.03|10
1735580780000|2024-12-30 17:46:20|22444.15|22364.15|22434.86|22354.86|22444.15|22364.15|22434.86|22354.86|10
1735580790000|2024-12-30 17:46:30|22434.32|22354.32|22428.14|22348.14|22434.32|22354.32|22428.14|22348.14|10
1735580800000|2024-12-30 17:46:40|22428.06|22348.06|22415.69|22335.69|22428.06|22348.06|22415.69|22335.69|10
1735580810000|2024-12-30 17:46:50|22414.29|22334.29|22404.89|22324.89|22414.29|22334.29|22404.51|22324.51|10
1735580820000|2024-12-30 17:47:00|22405.85|22325.85|22406.77|22326.77|22406.77|22326.77|22402.48|22322.48|10
1735580830000|2024-12-30 17:47:10|22405.54|22325.54|22415.17|22335.17|22416.32|22336.32|22405.54|22325.54|10
1735580840000|2024-12-30 17:47:20|22414.71|22334.71|22417.97|22337.97|22417.97|22337.97|22413.21|22333.21|10
1735580850000|2024-12-30 17:47:30|22423.55|22343.55|22432.61|22352.61|22432.77|22352.77|22423.55|22343.55|10
1735580860000|2024-12-30 17:47:40|22434.24|22354.24|22461.67|22381.67|22461.67|22381.67|22434.24|22354.24|10
1735580870000|2024-12-30 17:47:50|22463.73|22383.73|22474.79|22394.79|22474.79|22394.79|22462.53|22382.53|10
1735580880000|2024-12-30 17:48:00|22474.68|22394.68|22480.31|22400.31|22480.31|22400.31|22474.68|22394.68|10
1735580890000|2024-12-30 17:48:10|22481.39|22401.39|22482.31|22402.31|22483.56|22403.56|22480.64|22400.64|10
1735580900000|2024-12-30 17:48:20|22481.49|22401.49|22481.36|22401.36|22482.96|22402.96|22481.36|22401.36|10
1735580910000|2024-12-30 17:48:30|22481.79|22401.79|22481.42|22401.42|22481.79|22401.79|22479.58|22399.58|10
1735580920000|2024-12-30 17:48:40|22481.05|22401.05|22473.16|22393.16|22481.05|22401.05|22473.16|22393.16|10
1735580930000|2024-12-30 17:48:50|22471.6|22391.6|22459.24|22379.24|22471.6|22391.6|22459.24|22379.24|10
1735580940000|2024-12-30 17:49:00|22459.37|22379.37|22461.53|22381.53|22463.43|22383.43|22459.37|22379.37|10
1735580950000|2024-12-30 17:49:10|22461.93|22381.93|22456.73|22376.73|22465.78|22385.78|22456.61|22376.61|10
1735580960000|2024-12-30 17:49:20|22455.22|22375.22|22462.01|22382.01|22462.88|22382.88|22455.22|22375.22|10
1735580970000|2024-12-30 17:49:30|22462.74|22382.74|22463.13|22383.13|22466.95|22386.95|22461.08|22381.08|10
1735580980000|2024-12-30 17:49:40|22464.09|22384.09|22465.31|22385.31|22466.67|22386.67|22464.09|22384.09|10
1735580990000|2024-12-30 17:49:50|22466.35|22386.35|22460.36|22380.36|22466.64|22386.64|22460.36|22380.36|10
1735581000000|2024-12-30 17:50:00|22460.69|22380.69|22458.58|22378.58|22460.95|22380.95|22458.58|22378.58|10
1735581010000|2024-12-30 17:50:10|22457.87|22377.87|22465.14|22385.14|22465.14|22385.14|22454.91|22374.91|10
1735581020000|2024-12-30 17:50:20|22465.26|22385.26|22461.68|22381.68|22466.91|22386.91|22461.68|22381.68|10
1735581030000|2024-12-30 17:50:30|22460.34|22380.34|22461.8|22381.8|22462.14|22382.14|22458.38|22378.38|10
1735581040000|2024-12-30 17:50:40|22462.03|22382.03|22464.34|22384.34|22464.59|22384.59|22462.03|22382.03|10
1735581050000|2024-12-30 17:50:50|22464.39|22384.39|22472.36|22392.36|22472.36|22392.36|22464.39|22384.39|10
1735581060000|2024-12-30 17:51:00|22472.69|22392.69|22476.56|22396.56|22476.56|22396.56|22470.79|22390.79|10
1735581070000|2024-12-30 17:51:10|22476.97|22396.97|22475.88|22395.88|22477.03|22397.03|22473.75|22393.75|10
1735581080000|2024-12-30 17:51:20|22475.54|22395.54|22467.19|22387.19|22475.54|22395.54|22467.19|22387.19|10
1735581090000|2024-12-30 17:51:30|22466.1|22386.1|22466.07|22386.07|22468.78|22388.78|22466.07|22386.07|10
1735581100000|2024-12-30 17:51:40|22465.81|22385.81|22460.56|22380.56|22467.64|22387.64|22460.56|22380.56|10
1735581110000|2024-12-30 17:51:50|22460.5|22380.5|22459.76|22379.76|22460.5|22380.5|22456.66|22376.66|9
1735581120000|2024-12-30 17:52:00|22461.74|22381.74|22460.86|22380.86|22461.74|22381.74|22460.22|22380.22|10
1735581130000|2024-12-30 17:52:10|22459.98|22379.98|22447.32|22367.32|22459.98|22379.98|22447.32|22367.32|10
1735581140000|2024-12-30 17:52:20|22447.42|22367.42|22444.14|22364.14|22447.42|22367.42|22444.14|22364.14|10
1735581150000|2024-12-30 17:52:30|22444.09|22364.09|22444.79|22364.79|22447.46|22367.46|22444.09|22364.09|9
1735581160000|2024-12-30 17:52:40|22445.09|22365.09|22447.6|22367.6|22447.71|22367.71|22445.09|22365.09|10
1735581170000|2024-12-30 17:52:50|22447.48|22367.48|22451.76|22371.76|22452.16|22372.16|22447.48|22367.48|10
1735581180000|2024-12-30 17:53:00|22451.57|22371.57|22454.28|22374.28|22454.52|22374.52|22451.57|22371.57|9
1735581190000|2024-12-30 17:53:10|22454.56|22374.56|22454.86|22374.86|22455.89|22375.89|22454.18|22374.18|10
1735581200000|2024-12-30 17:53:20|22454.97|22374.97|22455|22375|22456.36|22376.36|22454.77|22374.77|10
1735581210000|2024-12-30 17:53:30|22454.55|22374.55|22454.46|22374.46|22454.55|22374.55|22452.86|22372.86|10
1735581220000|2024-12-30 17:53:40|22454.42|22374.42|22457.62|22377.62|22457.67|22377.67|22453.13|22373.13|10
1735581230000|2024-12-30 17:53:50|22457.11|22377.11|22454.09|22374.09|22457.11|22377.11|22454.09|22374.09|10
1735581240000|2024-12-30 17:54:00|22453.97|22373.97|22450.96|22370.96|22453.97|22373.97|22450.86|22370.86|10
1735581250000|2024-12-30 17:54:10|22450.07|22370.07|22439.83|22359.83|22450.07|22370.07|22439.83|22359.83|10
1735581260000|2024-12-30 17:54:20|22439.48|22359.48|22435.77|22355.77|22439.48|22359.48|22435.77|22355.77|10
1735581270000|2024-12-30 17:54:30|22435.68|22355.68|22430.49|22350.49|22435.68|22355.68|22430.34|22350.34|10
1735581280000|2024-12-30 17:54:40|22429.36|22349.36|22420.52|22340.52|22429.8|22349.8|22420.52|22340.52|10
1735581290000|2024-12-30 17:54:50|22419.43|22339.43|22421.83|22341.83|22421.83|22341.83|22419.42|22339.42|10
1735581300000|2024-12-30 17:55:00|22422.22|22342.22|22413.09|22333.09|22422.69|22342.69|22413.09|22333.09|10
1735581310000|2024-12-30 17:55:10|22412.63|22332.63|22403.86|22323.86|22412.63|22332.63|22403.86|22323.86|10
1735581320000|2024-12-30 17:55:20|22403.14|22323.14|22397|22317|22403.14|22323.14|22396.53|22316.53|10
1735581330000|2024-12-30 17:55:30|22393.66|22313.66|22389.69|22309.69|22393.66|22313.66|22389.69|22309.69|10
1735581340000|2024-12-30 17:55:40|22389.09|22309.09|22388.83|22308.83|22389.58|22309.58|22388.23|22308.23|10
1735581350000|2024-12-30 17:55:50|22388.9|22308.9|22384.09|22304.09|22389.69|22309.69|22384.09|22304.09|10
1735581360000|2024-12-30 17:56:00|22383.59|22303.59|22373.78|22293.78|22383.59|22303.59|22373.78|22293.78|10
1735581370000|2024-12-30 17:56:10|22372.09|22292.09|22377.99|22297.99|22378.92|22298.92|22372.09|22292.09|10
1735581380000|2024-12-30 17:56:20|22375.68|22295.68|22382.35|22302.35|22382.35|22302.35|22375.18|22295.18|10
1735581390000|2024-12-30 17:56:30|22381.96|22301.96|22381.17|22301.17|22382.97|22302.97|22379.24|22299.24|10
1735581400000|2024-12-30 17:56:40|22381.36|22301.36|22380.13|22300.13|22381.68|22301.68|22379.75|22299.75|10
1735581410000|2024-12-30 17:56:50|22375.32|22295.32|22369.43|22289.43|22375.32|22295.32|22367.33|22287.33|10
1735581420000|2024-12-30 17:57:00|22368.1|22288.1|22367.79|22287.79|22369.37|22289.37|22367.79|22287.79|10
1735581430000|2024-12-30 17:57:10|22366.81|22286.81|22369.92|22289.92|22369.92|22289.92|22365.45|22285.45|10
1735581440000|2024-12-30 17:57:20|22369.59|22289.59|22368.93|22288.93|22371.12|22291.12|22368.93|22288.93|10
1735581450000|2024-12-30 17:57:30|22370.31|22290.31|22364.22|22284.22|22371.29|22291.29|22364.22|22284.22|10
1735581460000|2024-12-30 17:57:40|22362.39|22282.39|22355.95|22275.95|22362.39|22282.39|22355.95|22275.95|9
1735581470000|2024-12-30 17:57:50|22356.58|22276.58|22354.04|22274.04|22356.58|22276.58|22353.95|22273.95|9
1735581480000|2024-12-30 17:58:00|22354.12|22274.12|22353.55|22273.55|22354.29|22274.29|22353.08|22273.08|10
1735581490000|2024-12-30 17:58:10|22353.18|22273.18|22354.31|22274.31|22354.31|22274.31|22353.1|22273.1|10
1735581500000|2024-12-30 17:58:20|22354.27|22274.27|22359.11|22279.11|22359.11|22279.11|22354.27|22274.27|10
1735581510000|2024-12-30 17:58:30|22359.17|22279.17|22362.72|22282.72|22363.05|22283.05|22359.17|22279.17|10
1735581520000|2024-12-30 17:58:40|22362.28|22282.28|22362.89|22282.89|22362.89|22282.89|22361.75|22281.75|10
1735581530000|2024-12-30 17:58:50|22363.34|22283.34|22367.43|22287.43|22367.43|22287.43|22363.34|22283.34|10
1735581540000|2024-12-30 17:59:00|22367.51|22287.51|22374.57|22294.57|22374.57|22294.57|22367.51|22287.51|10
1735581550000|2024-12-30 17:59:10|22375.45|22295.45|22390|22310|22390|22310|22375.45|22295.45|10
1735581560000|2024-12-30 17:59:20|22390.44|22310.44|22397.97|22317.97|22397.97|22317.97|22389.05|22309.05|10
1735581570000|2024-12-30 17:59:30|22398.17|22318.17|22407.25|22327.25|22407.25|22327.25|22398.17|22318.17|10
1735581580000|2024-12-30 17:59:40|22406.54|22326.54|22408.74|22328.74|22408.74|22328.74|22405.78|22325.78|10
1735581590000|2024-12-30 17:59:50|22409.09|22329.09|22408.53|22328.53|22410.94|22330.94|22408.36|22328.36|9
1735581600000|2024-12-30 18:00:00|22405.81|22325.81|22408.47|22328.47|22408.47|22328.47|22405.18|22325.18|9
1735581610000|2024-12-30 18:00:10|22409.68|22329.68|22425.49|22345.49|22425.55|22345.55|22409.68|22329.68|10
1735581620000|2024-12-30 18:00:20|22427.07|22347.07|22423.78|22343.78|22427.07|22347.07|22422.67|22342.67|10
1735581630000|2024-12-30 18:00:30|22423.81|22343.81|22421.75|22341.75|22425.94|22345.94|22421.75|22341.75|10
1735581640000|2024-12-30 18:00:40|22422.1|22342.1|22422.99|22342.99|22422.99|22342.99|22420.84|22340.84|10
1735581650000|2024-12-30 18:00:50|22423.13|22343.13|22416.4|22336.4|22423.13|22343.13|22416.4|22336.4|10
1735581660000|2024-12-30 18:01:00|22416.42|22336.42|22408.39|22328.39|22416.42|22336.42|22408.39|22328.39|10
1735581670000|2024-12-30 18:01:10|22406.24|22326.24|22401.81|22321.81|22406.24|22326.24|22400.33|22320.33|10
1735581680000|2024-12-30 18:01:20|22402.29|22322.29|22405.71|22325.71|22405.71|22325.71|22401.59|22321.59|10
1735581690000|2024-12-30 18:01:30|22405.67|22325.67|22409.3|22329.3|22409.3|22329.3|22404.51|22324.51|10
1735581700000|2024-12-30 18:01:40|22409.82|22329.82|22411.01|22331.01|22411.67|22331.67|22409.82|22329.82|10
1735581710000|2024-12-30 18:01:50|22410.2|22330.2|22411.28|22331.28|22411.48|22331.48|22408.47|22328.47|10
1735581720000|2024-12-30 18:02:00|22410.83|22330.83|22412.57|22332.57|22412.57|22332.57|22410.83|22330.83|10
1735581730000|2024-12-30 18:02:10|22412.44|22332.44|22409.95|22329.95|22414.39|22334.39|22409.95|22329.95|10
1735581740000|2024-12-30 18:02:20|22409.55|22329.55|22408.18|22328.18|22409.55|22329.55|22408.18|22328.18|10
1735581750000|2024-12-30 18:02:30|22407.73|22327.73|22410.94|22330.94|22410.94|22330.94|22407.73|22327.73|10
1735581760000|2024-12-30 18:02:40|22411.18|22331.18|22399.44|22319.44|22412.69|22332.69|22399.44|22319.44|10
1735581770000|2024-12-30 18:02:50|22404.4|22324.4|22393.38|22313.38|22404.4|22324.4|22393.38|22313.38|10
1735581780000|2024-12-30 18:03:00|22393.32|22313.32|22386.4|22306.4|22393.32|22313.32|22386.08|22306.08|10
1735581790000|2024-12-30 18:03:10|22387.77|22307.77|22389.43|22309.43|22389.53|22309.53|22386.45|22306.45|10
1735581800000|2024-12-30 18:03:20|22389.67|22309.67|22387.64|22307.64|22389.67|22309.67|22387.64|22307.64|10
1735581810000|2024-12-30 18:03:30|22388.04|22308.04|22391.59|22311.59|22391.59|22311.59|22388.04|22308.04|10
1735581820000|2024-12-30 18:03:40|22391.86|22311.86|22385.37|22305.37|22391.86|22311.86|22385.37|22305.37|10
1735581830000|2024-12-30 18:03:50|22385.61|22305.61|22388.14|22308.14|22388.22|22308.22|22385.61|22305.61|10
1735581840000|2024-12-30 18:04:00|22387.81|22307.81|22388.48|22308.48|22388.48|22308.48|22386.68|22306.68|9
1735581850000|2024-12-30 18:04:10|22387.83|22307.83|22386.26|22306.26|22387.99|22307.99|22385.31|22305.31|10
1735581860000|2024-12-30 18:04:20|22386.7|22306.7|22395.04|22315.04|22395.04|22315.04|22386.7|22306.7|9
1735581870000|2024-12-30 18:04:30|22395.15|22315.15|22400.99|22320.99|22400.99|22320.99|22395.15|22315.15|9
1735581880000|2024-12-30 18:04:40|22400.83|22320.83|22396.46|22316.46|22401.31|22321.31|22396.46|22316.46|10
1735581890000|2024-12-30 18:04:50|22396.48|22316.48|22395.69|22315.69|22396.7|22316.7|22394.13|22314.13|10
1735581900000|2024-12-30 18:05:00|22395.7|22315.7|22399.79|22319.79|22401.18|22321.18|22395.7|22315.7|10
1735581910000|2024-12-30 18:05:10|22400.28|22320.28|22399.33|22319.33|22404.14|22324.14|22399.07|22319.07|10
1735581920000|2024-12-30 18:05:20|22399.94|22319.94|22399.4|22319.4|22400.86|22320.86|22399.4|22319.4|10
1735581930000|2024-12-30 18:05:30|22399.27|22319.27|22394.35|22314.35|22400.28|22320.28|22394.35|22314.35|10
1735581940000|2024-12-30 18:05:40|22392.43|22312.43|22384.08|22304.08|22392.43|22312.43|22384.08|22304.08|10
1735581950000|2024-12-30 18:05:50|22384.65|22304.65|22379.22|22299.22|22384.65|22304.65|22379.22|22299.22|10
1735581960000|2024-12-30 18:06:00|22379.11|22299.11|22368.72|22288.72|22379.11|22299.11|22368.72|22288.72|10
1735581970000|2024-12-30 18:06:10|22366.33|22286.33|22365.52|22285.52|22368.05|22288.05|22363.48|22283.48|9
1735581980000|2024-12-30 18:06:20|22364.68|22284.68|22371.71|22291.71|22371.71|22291.71|22364.19|22284.19|10
1735581990000|2024-12-30 18:06:30|22372.72|22292.72|22380.48|22300.48|22380.48|22300.48|22372.72|22292.72|10
1735582000000|2024-12-30 18:06:40|22382.1|22302.1|22387.77|22307.77|22387.77|22307.77|22382.1|22302.1|10
1735582010000|2024-12-30 18:06:50|22389|22309|22391.28|22311.28|22391.28|22311.28|22386.16|22306.16|9
1735582020000|2024-12-30 18:07:00|22391.85|22311.85|22393.5|22313.5|22396.27|22316.27|22391.85|22311.85|10
1735582030000|2024-12-30 18:07:10|22393.79|22313.79|22395.82|22315.82|22396.14|22316.14|22393.79|22313.79|10
1735582040000|2024-12-30 18:07:20|22396.17|22316.17|22395.48|22315.48|22396.17|22316.17|22394.13|22314.13|10
1735582050000|2024-12-30 18:07:30|22393.98|22313.98|22396.14|22316.14|22396.14|22316.14|22393.98|22313.98|10
1735582060000|2024-12-30 18:07:40|22396.42|22316.42|22405.89|22325.89|22405.89|22325.89|22396.33|22316.33|10
1735582070000|2024-12-30 18:07:50|22406.69|22326.69|22407.65|22327.65|22409.48|22329.48|22406.69|22326.69|10
1735582080000|2024-12-30 18:08:00|22407.67|22327.67|22408.24|22328.24|22408.24|22328.24|22405.85|22325.85|10
1735582090000|2024-12-30 18:08:10|22408.12|22328.12|22410.34|22330.34|22410.49|22330.49|22407.6|22327.6|10
1735582100000|2024-12-30 18:08:20|22411.72|22331.72|22411.6|22331.6|22411.97|22331.97|22411.13|22331.13|10
1735582110000|2024-12-30 18:08:30|22415.87|22335.87|22420.85|22340.85|22420.85|22340.85|22415.44|22335.44|9
1735582120000|2024-12-30 18:08:40|22421.73|22341.73|22444.04|22364.04|22444.04|22364.04|22421.73|22341.73|10
1735582130000|2024-12-30 18:08:50|22444.62|22364.62|22439.97|22359.97|22444.62|22364.62|22439.5|22359.5|10
1735582140000|2024-12-30 18:09:00|22439.58|22359.58|22435.37|22355.37|22439.58|22359.58|22435.27|22355.27|10
1735582150000|2024-12-30 18:09:10|22435.4|22355.4|22435.6|22355.6|22435.6|22355.6|22431.95|22351.95|10
1735582160000|2024-12-30 18:09:20|22435.74|22355.74|22441.02|22361.02|22441.02|22361.02|22435.58|22355.58|10
1735582170000|2024-12-30 18:09:30|22440.74|22360.74|22444.18|22364.18|22444.18|22364.18|22440.74|22360.74|10
1735582180000|2024-12-30 18:09:40|22444.48|22364.48|22448.97|22368.97|22449.71|22369.71|22444.48|22364.48|10
1735582190000|2024-12-30 18:09:50|22450.72|22370.72|22452.16|22372.16|22453.8|22373.8|22450.72|22370.72|10
1735582200000|2024-12-30 18:10:00|22452.21|22372.21|22456.19|22376.19|22456.19|22376.19|22452.21|22372.21|10
1735582210000|2024-12-30 18:10:10|22457.17|22377.17|22460.57|22380.57|22460.57|22380.57|22457|22377|9
1735582220000|2024-12-30 18:10:20|22460.75|22380.75|22468.41|22388.41|22468.41|22388.41|22460.75|22380.75|10
1735582230000|2024-12-30 18:10:30|22470.78|22390.78|22472.53|22392.53|22474.48|22394.48|22470.78|22390.78|10
1735582240000|2024-12-30 18:10:40|22471.63|22391.63|22466.79|22386.79|22471.63|22391.63|22466.43|22386.43|10
1735582250000|2024-12-30 18:10:50|22466.91|22386.91|22470.77|22390.77|22472.44|22392.44|22466.91|22386.91|10
1735582260000|2024-12-30 18:11:00|22470.69|22390.69|22461.63|22381.63|22470.69|22390.69|22461.63|22381.63|10
1735582270000|2024-12-30 18:11:10|22459.23|22379.23|22450.82|22370.82|22459.23|22379.23|22448.77|22368.77|10
1735582280000|2024-12-30 18:11:20|22450.17|22370.17|22450|22370|22452.67|22372.67|22450|22370|10
1735582290000|2024-12-30 18:11:30|22446.84|22366.84|22452.92|22372.92|22452.92|22372.92|22446.81|22366.81|10
1735582300000|2024-12-30 18:11:40|22452.96|22372.96|22455.66|22375.66|22456.02|22376.02|22452.78|22372.78|10
1735582310000|2024-12-30 18:11:50|22455.41|22375.41|22453.24|22373.24|22455.41|22375.41|22453.24|22373.24|10
1735582320000|2024-12-30 18:12:00|22454.78|22374.78|22461.84|22381.84|22461.84|22381.84|22454.61|22374.61|10
1735582330000|2024-12-30 18:12:10|22460.5|22380.5|22459.84|22379.84|22461.71|22381.71|22459.74|22379.74|10
1735582340000|2024-12-30 18:12:20|22459.6|22379.6|22456.6|22376.6|22459.6|22379.6|22456.02|22376.02|10
1735582350000|2024-12-30 18:12:30|22455.87|22375.87|22463.36|22383.36|22463.36|22383.36|22454.99|22374.99|10
1735582360000|2024-12-30 18:12:40|22464.15|22384.15|22465.68|22385.68|22466.66|22386.66|22464.15|22384.15|10
1735582370000|2024-12-30 18:12:50|22466.27|22386.27|22476.1|22396.1|22476.22|22396.22|22466.27|22386.27|10
1735582380000|2024-12-30 18:13:00|22476.11|22396.11|22497.7|22417.7|22498.45|22418.45|22476.11|22396.11|10
1735582390000|2024-12-30 18:13:10|22498.67|22418.67|22503|22423|22503.48|22423.48|22498.67|22418.67|10
1735582400000|2024-12-30 18:13:20|22502.71|22422.71|22510.01|22430.01|22510.33|22430.33|22502.71|22422.71|10
1735582410000|2024-12-30 18:13:30|22509.71|22429.71|22526.36|22446.36|22526.36|22446.36|22509.71|22429.71|10
1735582420000|2024-12-30 18:13:40|22527.67|22447.67|22533.83|22453.83|22535.89|22455.89|22527.67|22447.67|9
1735582430000|2024-12-30 18:13:50|22534.52|22454.52|22537.53|22457.53|22537.89|22457.89|22533.86|22453.86|10
1735582440000|2024-12-30 18:14:00|22539.43|22459.43|22544.28|22464.28|22544.28|22464.28|22539.43|22459.43|10
1735582450000|2024-12-30 18:14:10|22544.78|22464.78|22542.8|22462.8|22544.78|22464.78|22541.41|22461.41|10
1735582460000|2024-12-30 18:14:20|22542.94|22462.94|22543.36|22463.36|22543.36|22463.36|22539.87|22459.87|10
1735582470000|2024-12-30 18:14:30|22542.57|22462.57|22542.67|22462.67|22542.72|22462.72|22542.05|22462.05|10
1735582480000|2024-12-30 18:14:40|22543.46|22463.46|22536.17|22456.17|22543.46|22463.46|22535.96|22455.96|10
1735582490000|2024-12-30 18:14:50|22536.39|22456.39|22531.23|22451.23|22536.39|22456.39|22531.23|22451.23|10
1735582500000|2024-12-30 18:15:00|22530.87|22450.87|22533.44|22453.44|22533.44|22453.44|22530.87|22450.87|9
1735582510000|2024-12-30 18:15:10|22533.97|22453.97|22529.12|22449.12|22536.15|22456.15|22529.12|22449.12|10
1735582520000|2024-12-30 18:15:20|22528.72|22448.72|22524.08|22444.08|22529.03|22449.03|22523.93|22443.93|10
1735582530000|2024-12-30 18:15:30|22524.04|22444.04|22518.65|22438.65|22524.04|22444.04|22518.65|22438.65|9
1735582540000|2024-12-30 18:15:40|22516.07|22436.07|22510.29|22430.29|22516.07|22436.07|22510.29|22430.29|10
1735582550000|2024-12-30 18:15:50|22509.85|22429.85|22500.26|22420.26|22509.85|22429.85|22500.26|22420.26|10
1735582560000|2024-12-30 18:16:00|22501.15|22421.15|22501.11|22421.11|22502.61|22422.61|22499.13|22419.13|10
1735582570000|2024-12-30 18:16:10|22501.88|22421.88|22502.36|22422.36|22503.65|22423.65|22501.11|22421.11|10
1735582580000|2024-12-30 18:16:20|22503.26|22423.26|22506.47|22426.47|22506.47|22426.47|22501.52|22421.52|10
1735582590000|2024-12-30 18:16:30|22507.16|22427.16|22505.54|22425.54|22507.64|22427.64|22504.29|22424.29|10
1735582600000|2024-12-30 18:16:40|22506.69|22426.69|22510.17|22430.17|22511.88|22431.88|22506.69|22426.69|10
1735582610000|2024-12-30 18:16:50|22509.5|22429.5|22507.6|22427.6|22509.5|22429.5|22506.84|22426.84|10
1735582620000|2024-12-30 18:17:00|22505.25|22425.25|22512.1|22432.1|22512.51|22432.51|22504.75|22424.75|10
1735582630000|2024-12-30 18:17:10|22515.29|22435.29|22511.14|22431.14|22515.29|22435.29|22511.14|22431.14|10
1735582640000|2024-12-30 18:17:20|22513.2|22433.2|22519.98|22439.98|22519.98|22439.98|22513.2|22433.2|10
1735582650000|2024-12-30 18:17:30|22520.97|22440.97|22525.2|22445.2|22525.75|22445.75|22520.66|22440.66|10
1735582660000|2024-12-30 18:17:40|22525.51|22445.51|22530.47|22450.47|22531|22451|22524.64|22444.64|10
1735582670000|2024-12-30 18:17:50|22529.76|22449.76|22528.4|22448.4|22529.88|22449.88|22528.4|22448.4|10
1735582680000|2024-12-30 18:18:00|22530.01|22450.01|22536.28|22456.28|22536.28|22456.28|22530.01|22450.01|10
1735582690000|2024-12-30 18:18:10|22536.47|22456.47|22536.7|22456.7|22536.85|22456.85|22535.18|22455.18|10
1735582700000|2024-12-30 18:18:20|22535.65|22455.65|22535.21|22455.21|22535.65|22455.65|22534.84|22454.84|10
1735582710000|2024-12-30 18:18:30|22535.38|22455.38|22534.17|22454.17|22535.51|22455.51|22529.94|22449.94|10
1735582720000|2024-12-30 18:18:40|22534.11|22454.11|22532.78|22452.78|22534.57|22454.57|22532.4|22452.4|10
1735582730000|2024-12-30 18:18:50|22532.73|22452.73|22530.89|22450.89|22533.33|22453.33|22530.89|22450.89|10
1735582740000|2024-12-30 18:19:00|22530.63|22450.63|22523.09|22443.09|22530.63|22450.63|22522.73|22442.73|10
1735582750000|2024-12-30 18:19:10|22524.78|22444.78|22520.77|22440.77|22526.32|22446.32|22520.77|22440.77|10
1735582760000|2024-12-30 18:19:20|22522.22|22442.22|22527.01|22447.01|22527.01|22447.01|22521.99|22441.99|10
1735582770000|2024-12-30 18:19:30|22528.06|22448.06|22533.07|22453.07|22533.07|22453.07|22528.06|22448.06|10
1735582780000|2024-12-30 18:19:40|22533.38|22453.38|22532.01|22452.01|22533.46|22453.46|22530.94|22450.94|10
1735582790000|2024-12-30 18:19:50|22532.16|22452.16|22533.2|22453.2|22534.49|22454.49|22532.06|22452.06|10
1735582800000|2024-12-30 18:20:00|22532.3|22452.3|22535.95|22455.95|22535.95|22455.95|22531.96|22451.96|10
1735582810000|2024-12-30 18:20:10|22535.56|22455.56|22546.05|22466.05|22546.05|22466.05|22535.56|22455.56|10
1735582820000|2024-12-30 18:20:20|22547.5|22467.5|22553.34|22473.34|22553.34|22473.34|22547.5|22467.5|10
1735582830000|2024-12-30 18:20:30|22554.84|22474.84|22553.85|22473.85|22554.84|22474.84|22551.76|22471.76|10
1735582840000|2024-12-30 18:20:40|22554.83|22474.83|22554.26|22474.26|22555.38|22475.38|22553.86|22473.86|10
1735582850000|2024-12-30 18:20:50|22555.06|22475.06|22550.72|22470.72|22555.06|22475.06|22550.72|22470.72|10
1735582860000|2024-12-30 18:21:00|22551.04|22471.04|22547.09|22467.09|22551.78|22471.78|22546.65|22466.65|10
1735582870000|2024-12-30 18:21:10|22546.62|22466.62|22543.24|22463.24|22546.99|22466.99|22543.24|22463.24|10
1735582880000|2024-12-30 18:21:20|22543.51|22463.51|22543.1|22463.1|22544.53|22464.53|22541.79|22461.79|10
1735582890000|2024-12-30 18:21:30|22543.06|22463.06|22546.56|22466.56|22546.56|22466.56|22543.06|22463.06|10
1735582900000|2024-12-30 18:21:40|22545.52|22465.52|22545.69|22465.69|22547.46|22467.46|22545.52|22465.52|10
1735582910000|2024-12-30 18:21:50|22546.5|22466.5|22544.67|22464.67|22546.99|22466.99|22544.67|22464.67|10
1735582920000|2024-12-30 18:22:00|22544.62|22464.62|22551.83|22471.83|22551.83|22471.83|22544.62|22464.62|10
1735582930000|2024-12-30 18:22:10|22552.38|22472.38|22555.88|22475.88|22557.75|22477.75|22552.38|22472.38|10
1735582940000|2024-12-30 18:22:20|22555.15|22475.15|22549.51|22469.51|22555.92|22475.92|22549.51|22469.51|10
1735582950000|2024-12-30 18:22:30|22549.57|22469.57|22548.89|22468.89|22549.57|22469.57|22546.92|22466.92|10
1735582960000|2024-12-30 18:22:40|22547.43|22467.43|22546.55|22466.55|22547.43|22467.43|22544.37|22464.37|10
1735582970000|2024-12-30 18:22:50|22547.48|22467.48|22549.36|22469.36|22549.36|22469.36|22547.48|22467.48|10
1735582980000|2024-12-30 18:23:00|22548.17|22468.17|22553.66|22473.66|22553.66|22473.66|22548.17|22468.17|10
1735582990000|2024-12-30 18:23:10|22553.43|22473.43|22553.08|22473.08|22554.41|22474.41|22552.79|22472.79|10
1735583000000|2024-12-30 18:23:20|22552.62|22472.62|22551.99|22471.99|22552.78|22472.78|22551.66|22471.66|10
1735583010000|2024-12-30 18:23:30|22551.01|22471.01|22549.92|22469.92|22551.14|22471.14|22548.09|22468.09|10
1735583020000|2024-12-30 18:23:40|22549.77|22469.77|22554.41|22474.41|22554.96|22474.96|22549.77|22469.77|10
1735583030000|2024-12-30 18:23:50|22554.12|22474.12|22555.14|22475.14|22555.15|22475.15|22554.04|22474.04|10
1735583040000|2024-12-30 18:24:00|22555.41|22475.41|22559.07|22479.07|22559.07|22479.07|22555.19|22475.19|10
1735583050000|2024-12-30 18:24:10|22557.96|22477.96|22555.47|22475.47|22557.96|22477.96|22555.47|22475.47|10
1735583060000|2024-12-30 18:24:20|22554.42|22474.42|22550.21|22470.21|22554.42|22474.42|22549.62|22469.62|10
1735583070000|2024-12-30 18:24:30|22550.97|22470.97|22548.04|22468.04|22550.97|22470.97|22547.72|22467.72|10
1735583080000|2024-12-30 18:24:40|22548.87|22468.87|22543.23|22463.23|22548.87|22468.87|22543.17|22463.17|10
1735583090000|2024-12-30 18:24:50|22542.63|22462.63|22544.53|22464.53|22546.48|22466.48|22542.63|22462.63|10
1735583100000|2024-12-30 18:25:00|22544.08|22464.08|22542.36|22462.36|22544.08|22464.08|22541.47|22461.47|10
1735583110000|2024-12-30 18:25:10|22541.47|22461.47|22544.33|22464.33|22544.82|22464.82|22541.47|22461.47|9
1735583120000|2024-12-30 18:25:20|22544|22464|22547.95|22467.95|22547.95|22467.95|22543.42|22463.42|10
1735583130000|2024-12-30 18:25:30|22548.49|22468.49|22555.2|22475.2|22555.2|22475.2|22548.49|22468.49|10
1735583140000|2024-12-30 18:25:40|22555.64|22475.64|22561.5|22481.5|22561.5|22481.5|22554.63|22474.63|10
1735583150000|2024-12-30 18:25:50|22561.47|22481.47|22553.29|22473.29|22561.47|22481.47|22553.29|22473.29|10
1735583160000|2024-12-30 18:26:00|22552.93|22472.93|22554.37|22474.37|22559.46|22479.46|22552.93|22472.93|10
1735583170000|2024-12-30 18:26:10|22554.11|22474.11|22543.98|22463.98|22554.11|22474.11|22543.98|22463.98|10
1735583180000|2024-12-30 18:26:20|22543.75|22463.75|22536.47|22456.47|22545.76|22465.76|22534.92|22454.92|10
1735583190000|2024-12-30 18:26:30|22536.25|22456.25|22529.84|22449.84|22536.25|22456.25|22529.84|22449.84|10
1735583200000|2024-12-30 18:26:40|22529.2|22449.2|22527.04|22447.04|22529.2|22449.2|22526.35|22446.35|10
1735583210000|2024-12-30 18:26:50|22528.39|22448.39|22532.27|22452.27|22532.75|22452.75|22528.39|22448.39|10
1735583220000|2024-12-30 18:27:00|22532.21|22452.21|22535.59|22455.59|22536.9|22456.9|22532.21|22452.21|10
1735583230000|2024-12-30 18:27:10|22534.48|22454.48|22530.24|22450.24|22534.48|22454.48|22530.24|22450.24|10
1735583240000|2024-12-30 18:27:20|22528.96|22448.96|22527.35|22447.35|22528.96|22448.96|22527.21|22447.21|10
1735583250000|2024-12-30 18:27:30|22526.64|22446.64|22522.71|22442.71|22526.64|22446.64|22522.71|22442.71|9
1735583260000|2024-12-30 18:27:40|22522.67|22442.67|22517.09|22437.09|22523.27|22443.27|22516.77|22436.77|10
1735583270000|2024-12-30 18:27:50|22518.39|22438.39|22516.2|22436.2|22518.39|22438.39|22514.63|22434.63|10
1735583280000|2024-12-30 18:28:00|22516.05|22436.05|22518.95|22438.95|22518.95|22438.95|22515.37|22435.37|10
1735583290000|2024-12-30 18:28:10|22518.65|22438.65|22520.19|22440.19|22521.03|22441.03|22518.65|22438.65|10
1735583300000|2024-12-30 18:28:20|22520.41|22440.41|22517.27|22437.27|22520.63|22440.63|22517.27|22437.27|10
1735583310000|2024-12-30 18:28:30|22517.25|22437.25|22519.8|22439.8|22519.8|22439.8|22517.25|22437.25|10
1735583320000|2024-12-30 18:28:40|22519.79|22439.79|22517.48|22437.48|22519.79|22439.79|22517.48|22437.48|8
1735583330000|2024-12-30 18:28:50|22517.45|22437.45|22517.89|22437.89|22517.89|22437.89|22516.33|22436.33|9
1735583340000|2024-12-30 18:29:00|22518.01|22438.01|22527.12|22447.12|22527.5|22447.5|22518.01|22438.01|10
1735583350000|2024-12-30 18:29:10|22527.29|22447.29|22524.24|22444.24|22527.29|22447.29|22524.19|22444.19|10
1735583360000|2024-12-30 18:29:20|22523.51|22443.51|22522.86|22442.86|22523.96|22443.96|22522.4|22442.4|10
1735583370000|2024-12-30 18:29:30|22523.55|22443.55|22530.82|22450.82|22530.82|22450.82|22523.55|22443.55|10
1735583380000|2024-12-30 18:29:40|22530.77|22450.77|22531.8|22451.8|22533.27|22453.27|22530.77|22450.77|10
1735583390000|2024-12-30 18:29:50|22530.11|22450.11|22530.04|22450.04|22531.68|22451.68|22528.77|22448.77|10
1735583400000|2024-12-30 18:30:00|22529.97|22449.97|22530.4|22450.4|22531.43|22451.43|22529.7|22449.7|10
1735583410000|2024-12-30 18:30:10|22529.49|22449.49|22533.43|22453.43|22533.43|22453.43|22529.49|22449.49|10
1735583420000|2024-12-30 18:30:20|22533.49|22453.49|22533.83|22453.83|22533.83|22453.83|22531.71|22451.71|10
1735583430000|2024-12-30 18:30:30|22534.36|22454.36|22534.27|22454.27|22536.99|22456.99|22533.97|22453.97|10
1735583440000|2024-12-30 18:30:40|22534.98|22454.98|22532.76|22452.76|22534.99|22454.99|22532.76|22452.76|10
1735583450000|2024-12-30 18:30:50|22532.78|22452.78|22527.55|22447.55|22532.78|22452.78|22527.55|22447.55|10
1735583460000|2024-12-30 18:31:00|22526.68|22446.68|22523.36|22443.36|22526.68|22446.68|22523.36|22443.36|9
1735583470000|2024-12-30 18:31:10|22522|22442|22519.82|22439.82|22522|22442|22519.82|22439.82|10
1735583480000|2024-12-30 18:31:20|22519.9|22439.9|22522.49|22442.49|22522.49|22442.49|22519.9|22439.9|10
1735583490000|2024-12-30 18:31:30|22522.03|22442.03|22520.24|22440.24|22522.03|22442.03|22520.24|22440.24|10
1735583500000|2024-12-30 18:31:40|22521.06|22441.06|22523.11|22443.11|22523.21|22443.21|22521.06|22441.06|10
1735583510000|2024-12-30 18:31:50|22522.79|22442.79|22529.27|22449.27|22529.27|22449.27|22522.79|22442.79|10
1735583520000|2024-12-30 18:32:00|22528.96|22448.96|22541.62|22461.62|22541.62|22461.62|22528.79|22448.79|10
1735583530000|2024-12-30 18:32:10|22543.94|22463.94|22542.52|22462.52|22544.01|22464.01|22541.29|22461.29|10
1735583540000|2024-12-30 18:32:20|22542.27|22462.27|22540.33|22460.33|22542.27|22462.27|22540.33|22460.33|10
1735583550000|2024-12-30 18:32:30|22539.8|22459.8|22534.23|22454.23|22539.8|22459.8|22534.23|22454.23|10
1735583560000|2024-12-30 18:32:40|22534.34|22454.34|22531.33|22451.33|22535.01|22455.01|22531.33|22451.33|10
1735583570000|2024-12-30 18:32:50|22531.19|22451.19|22525.74|22445.74|22531.19|22451.19|22525.74|22445.74|10
1735583580000|2024-12-30 18:33:00|22526.03|22446.03|22527.16|22447.16|22528.37|22448.37|22526.03|22446.03|10
1735583590000|2024-12-30 18:33:10|22527.47|22447.47|22527.81|22447.81|22528.22|22448.22|22526.62|22446.62|9
1735583600000|2024-12-30 18:33:20|22528.17|22448.17|22533.81|22453.81|22533.81|22453.81|22528.17|22448.17|10
1735583610000|2024-12-30 18:33:30|22533.71|22453.71|22541.3|22461.3|22541.3|22461.3|22533.54|22453.54|9
1735583620000|2024-12-30 18:33:40|22541.49|22461.49|22545.19|22465.19|22545.71|22465.71|22541.49|22461.49|10
1735583630000|2024-12-30 18:33:50|22545.2|22465.2|22546.38|22466.38|22547.13|22467.13|22545.2|22465.2|10
1735583640000|2024-12-30 18:34:00|22545.94|22465.94|22550.6|22470.6|22551.35|22471.35|22545.54|22465.54|10
1735583650000|2024-12-30 18:34:10|22550.65|22470.65|22549.08|22469.08|22551.71|22471.71|22548.78|22468.78|10
1735583660000|2024-12-30 18:34:20|22549.61|22469.61|22549.03|22469.03|22549.63|22469.63|22547.97|22467.97|10
1735583670000|2024-12-30 18:34:30|22549.08|22469.08|22550.1|22470.1|22552.89|22472.89|22548.9|22468.9|10
1735583680000|2024-12-30 18:34:40|22548.89|22468.89|22551.68|22471.68|22551.68|22471.68|22548.89|22468.89|10
1735583690000|2024-12-30 18:34:50|22551.43|22471.43|22551.19|22471.19|22552.42|22472.42|22551.19|22471.19|10
1735583700000|2024-12-30 18:35:00|22551.06|22471.06|22551.62|22471.62|22553.28|22473.28|22550.37|22470.37|10
1735583710000|2024-12-30 18:35:10|22550.39|22470.39|22553.81|22473.81|22553.81|22473.81|22550.39|22470.39|9
1735583720000|2024-12-30 18:35:20|22554.43|22474.43|22554.68|22474.68|22555.07|22475.07|22552.77|22472.77|10
1735583730000|2024-12-30 18:35:30|22554.62|22474.62|22561.52|22481.52|22561.52|22481.52|22554.62|22474.62|10
1735583740000|2024-12-30 18:35:40|22561.78|22481.78|22557.11|22477.11|22561.78|22481.78|22557.11|22477.11|10
1735583750000|2024-12-30 18:35:50|22557.35|22477.35|22551.72|22471.72|22557.44|22477.44|22551.72|22471.72|10
1735583760000|2024-12-30 18:36:00|22550.85|22470.85|22549.52|22469.52|22550.85|22470.85|22548.11|22468.11|10
1735583770000|2024-12-30 18:36:10|22550.75|22470.75|22550.78|22470.78|22550.98|22470.98|22548.38|22468.38|10
1735583780000|2024-12-30 18:36:20|22550.08|22470.08|22543.21|22463.21|22550.15|22470.15|22543.21|22463.21|10
1735583790000|2024-12-30 18:36:30|22542.24|22462.24|22536.38|22456.38|22542.24|22462.24|22536.38|22456.38|10
1735583800000|2024-12-30 18:36:40|22536.33|22456.33|22532.23|22452.23|22536.48|22456.48|22532.23|22452.23|10
1735583810000|2024-12-30 18:36:50|22533.02|22453.02|22532.23|22452.23|22533.26|22453.26|22530.97|22450.97|10
1735583820000|2024-12-30 18:37:00|22532.28|22452.28|22533.3|22453.3|22533.3|22453.3|22531.32|22451.32|10
1735583830000|2024-12-30 18:37:10|22534.7|22454.7|22534.42|22454.42|22535.59|22455.59|22532.44|22452.44|10
1735583840000|2024-12-30 18:37:20|22534.08|22454.08|22537.49|22457.49|22537.49|22457.49|22534.08|22454.08|9
1735583850000|2024-12-30 18:37:30|22538.51|22458.51|22537.56|22457.56|22538.53|22458.53|22536.06|22456.06|10
1735583860000|2024-12-30 18:37:40|22537.16|22457.16|22535.02|22455.02|22537.16|22457.16|22535.02|22455.02|10
1735583870000|2024-12-30 18:37:50|22534.3|22454.3|22535.04|22455.04|22535.04|22455.04|22533.7|22453.7|9
1735583880000|2024-12-30 18:38:00|22535.13|22455.13|22538.52|22458.52|22539.56|22459.56|22535.02|22455.02|10
1735583890000|2024-12-30 18:38:10|22539.09|22459.09|22542.41|22462.41|22542.41|22462.41|22539.09|22459.09|10
1735583900000|2024-12-30 18:38:20|22542.71|22462.71|22544.8|22464.8|22545.83|22465.83|22542.71|22462.71|10
1735583910000|2024-12-30 18:38:30|22545.13|22465.13|22549.37|22469.37|22550.66|22470.66|22545.13|22465.13|10
1735583920000|2024-12-30 18:38:40|22549.17|22469.17|22549.42|22469.42|22550.27|22470.27|22546.49|22466.49|10
1735583930000|2024-12-30 18:38:50|22549.57|22469.57|22551.99|22471.99|22552.68|22472.68|22549.57|22469.57|10
1735583940000|2024-12-30 18:39:00|22551.53|22471.53|22551.91|22471.91|22552.53|22472.53|22551.34|22471.34|10
1735583950000|2024-12-30 18:39:10|22551.41|22471.41|22546.31|22466.31|22551.41|22471.41|22546.31|22466.31|10
1735583960000|2024-12-30 18:39:20|22546.7|22466.7|22543.45|22463.45|22547.21|22467.21|22543.08|22463.08|10
1735583970000|2024-12-30 18:39:30|22543.72|22463.72|22542.75|22462.75|22543.72|22463.72|22542.1|22462.1|10
1735583980000|2024-12-30 18:39:40|22543.23|22463.23|22546.13|22466.13|22546.44|22466.44|22543.23|22463.23|10
1735583990000|2024-12-30 18:39:50|22546.65|22466.65|22548.59|22468.59|22548.6|22468.6|22546.65|22466.65|10
1735584000000|2024-12-30 18:40:00|22548.26|22468.26|22548.13|22468.13|22550.31|22470.31|22548.13|22468.13|10
1735584010000|2024-12-30 18:40:10|22547.8|22467.8|22547.58|22467.58|22548.26|22468.26|22546.96|22466.96|10
1735584020000|2024-12-30 18:40:20|22547.62|22467.62|22545.58|22465.58|22547.62|22467.62|22545.58|22465.58|10
1735584030000|2024-12-30 18:40:30|22544.78|22464.78|22541.54|22461.54|22544.78|22464.78|22541.05|22461.05|10
1735584040000|2024-12-30 18:40:40|22541.49|22461.49|22544.88|22464.88|22544.88|22464.88|22541.49|22461.49|10
1735584050000|2024-12-30 18:40:50|22545.46|22465.46|22547.1|22467.1|22548.86|22468.86|22545.46|22465.46|10
1735584060000|2024-12-30 18:41:00|22547.11|22467.11|22544.07|22464.07|22547.18|22467.18|22543.21|22463.21|10
1735584070000|2024-12-30 18:41:10|22544.1|22464.1|22543.45|22463.45|22544.1|22464.1|22541.79|22461.79|10
1735584080000|2024-12-30 18:41:20|22544.32|22464.32|22540.44|22460.44|22544.62|22464.62|22539.66|22459.66|10
1735584090000|2024-12-30 18:41:30|22541.1|22461.1|22541.02|22461.02|22542.52|22462.52|22540.17|22460.17|10
1735584100000|2024-12-30 18:41:40|22541.59|22461.59|22546.83|22466.83|22546.83|22466.83|22541.59|22461.59|10
1735584110000|2024-12-30 18:41:50|22546.52|22466.52|22547.94|22467.94|22547.94|22467.94|22546.48|22466.48|10
1735584120000|2024-12-30 18:42:00|22548.87|22468.87|22543.44|22463.44|22548.87|22468.87|22543.44|22463.44|10
1735584130000|2024-12-30 18:42:10|22543.52|22463.52|22540.48|22460.48|22543.57|22463.57|22540.48|22460.48|10
1735584140000|2024-12-30 18:42:20|22540.92|22460.92|22535.86|22455.86|22540.92|22460.92|22535.77|22455.77|10
1735584150000|2024-12-30 18:42:30|22535.81|22455.81|22539.73|22459.73|22540.21|22460.21|22535.81|22455.81|10
1735584160000|2024-12-30 18:42:40|22538.28|22458.28|22535.27|22455.27|22538.28|22458.28|22535.27|22455.27|10
1735584170000|2024-12-30 18:42:50|22535.26|22455.26|22531.34|22451.34|22535.26|22455.26|22530.91|22450.91|10
1735584180000|2024-12-30 18:43:00|22530.94|22450.94|22532.34|22452.34|22532.37|22452.37|22530.06|22450.06|10
1735584190000|2024-12-30 18:43:10|22532.77|22452.77|22535.15|22455.15|22535.15|22455.15|22532.54|22452.54|10
1735584200000|2024-12-30 18:43:20|22535.52|22455.52|22534.05|22454.05|22536.26|22456.26|22533.7|22453.7|10
1735584210000|2024-12-30 18:43:30|22534.32|22454.32|22535.95|22455.95|22535.95|22455.95|22533.84|22453.84|10
1735584220000|2024-12-30 18:43:40|22535.74|22455.74|22530.82|22450.82|22535.74|22455.74|22530.82|22450.82|10
1735584230000|2024-12-30 18:43:50|22530.81|22450.81|22525.92|22445.92|22530.81|22450.81|22525.71|22445.71|10
1735584240000|2024-12-30 18:44:00|22525.6|22445.6|22527.38|22447.38|22528.47|22448.47|22525.19|22445.19|9
1735584250000|2024-12-30 18:44:10|22527.66|22447.66|22527.89|22447.89|22528.14|22448.14|22527.07|22447.07|10
1735584260000|2024-12-30 18:44:20|22527.76|22447.76|22531.64|22451.64|22531.64|22451.64|22527.76|22447.76|9
1735584270000|2024-12-30 18:44:30|22532.15|22452.15|22537.28|22457.28|22537.28|22457.28|22532.15|22452.15|10
1735584280000|2024-12-30 18:44:40|22537.81|22457.81|22539.94|22459.94|22539.94|22459.94|22537.81|22457.81|10
1735584290000|2024-12-30 18:44:50|22539.45|22459.45|22535.54|22455.54|22539.45|22459.45|22535.16|22455.16|10
1735584300000|2024-12-30 18:45:00|22534.72|22454.72|22541.68|22461.68|22541.68|22461.68|22534.22|22454.22|10
1735584310000|2024-12-30 18:45:10|22542.67|22462.67|22548.38|22468.38|22548.38|22468.38|22542.67|22462.67|10
1735584320000|2024-12-30 18:45:20|22549.22|22469.22|22553.34|22473.34|22553.34|22473.34|22549.22|22469.22|10
1735584330000|2024-12-30 18:45:30|22553.79|22473.79|22554.7|22474.7|22554.7|22474.7|22552.7|22472.7|10
1735584340000|2024-12-30 18:45:40|22554.97|22474.97|22556.1|22476.1|22556.1|22476.1|22554.77|22474.77|10
1735584350000|2024-12-30 18:45:50|22556.49|22476.49|22557.28|22477.28|22557.56|22477.56|22556.49|22476.49|10
1735584360000|2024-12-30 18:46:00|22557.33|22477.33|22560.25|22480.25|22561.1|22481.1|22557.33|22477.33|10
1735584370000|2024-12-30 18:46:10|22560.11|22480.11|22562.08|22482.08|22562.63|22482.63|22559.1|22479.1|10
1735584380000|2024-12-30 18:46:20|22561.05|22481.05|22562.84|22482.84|22562.84|22482.84|22559.04|22479.04|10
1735584390000|2024-12-30 18:46:30|22562.99|22482.99|22557.6|22477.6|22563.06|22483.06|22557.6|22477.6|10
1735584400000|2024-12-30 18:46:40|22556.87|22476.87|22559.43|22479.43|22559.43|22479.43|22555.86|22475.86|10
1735584410000|2024-12-30 18:46:50|22559.93|22479.93|22564.12|22484.12|22564.12|22484.12|22559.93|22479.93|10
1735584420000|2024-12-30 18:47:00|22564.08|22484.08|22565.3|22485.3|22565.3|22485.3|22564.08|22484.08|10
1735584430000|2024-12-30 18:47:10|22565.31|22485.31|22566.9|22486.9|22566.9|22486.9|22565.31|22485.31|10
1735584440000|2024-12-30 18:47:20|22566.41|22486.41|22567.57|22487.57|22567.57|22487.57|22566.09|22486.09|9
1735584450000|2024-12-30 18:47:30|22567.74|22487.74|22567.28|22487.28|22568.61|22488.61|22565.9|22485.9|10
1735584460000|2024-12-30 18:47:40|22567.57|22487.57|22566.48|22486.48|22568.74|22488.74|22566.48|22486.48|10
1735584470000|2024-12-30 18:47:50|22566.21|22486.21|22568.62|22488.62|22568.62|22488.62|22565.93|22485.93|10
1735584480000|2024-12-30 18:48:00|22567.77|22487.77|22568.05|22488.05|22570.23|22490.23|22567.77|22487.77|10
1735584490000|2024-12-30 18:48:10|22567.63|22487.63|22557.5|22477.5|22567.63|22487.63|22557.5|22477.5|10
1735584500000|2024-12-30 18:48:20|22554.93|22474.93|22557.36|22477.36|22557.36|22477.36|22554.46|22474.46|10
1735584510000|2024-12-30 18:48:30|22557.68|22477.68|22562.9|22482.9|22562.9|22482.9|22557.68|22477.68|10
1735584520000|2024-12-30 18:48:40|22563.03|22483.03|22563.22|22483.22|22564.07|22484.07|22562.98|22482.98|10
1735584530000|2024-12-30 18:48:50|22563.18|22483.18|22561.94|22481.94|22563.76|22483.76|22561.81|22481.81|10
1735584540000|2024-12-30 18:49:00|22561.9|22481.9|22559.62|22479.62|22561.9|22481.9|22558.5|22478.5|10
1735584550000|2024-12-30 18:49:10|22559.45|22479.45|22562.69|22482.69|22562.69|22482.69|22559.45|22479.45|10
1735584560000|2024-12-30 18:49:20|22562.71|22482.71|22564.26|22484.26|22564.45|22484.45|22562.71|22482.71|10
1735584570000|2024-12-30 18:49:30|22563.84|22483.84|22565.4|22485.4|22565.4|22485.4|22563.84|22483.84|9
1735584580000|2024-12-30 18:49:40|22565.51|22485.51|22562.84|22482.84|22565.51|22485.51|22562.82|22482.82|9
1735584590000|2024-12-30 18:49:50|22562.86|22482.86|22557.66|22477.66|22562.87|22482.87|22557.66|22477.66|10
1735584600000|2024-12-30 18:50:00|22557.55|22477.55|22561.88|22481.88|22561.99|22481.99|22557.55|22477.55|10
1735584610000|2024-12-30 18:50:10|22561.9|22481.9|22563.93|22483.93|22563.93|22483.93|22561.9|22481.9|10
1735584620000|2024-12-30 18:50:20|22564.16|22484.16|22563.54|22483.54|22564.34|22484.34|22563.54|22483.54|10
1735584630000|2024-12-30 18:50:30|22563.88|22483.88|22563.09|22483.09|22563.88|22483.88|22563.08|22483.08|10
1735584640000|2024-12-30 18:50:40|22563.03|22483.03|22564.8|22484.8|22564.8|22484.8|22562.75|22482.75|10
1735584650000|2024-12-30 18:50:50|22565.78|22485.78|22564.97|22484.97|22565.85|22485.85|22564.97|22484.97|10
1735584660000|2024-12-30 18:51:00|22564.99|22484.99|22562.4|22482.4|22565.08|22485.08|22561.8|22481.8|9
1735584670000|2024-12-30 18:51:10|22562.95|22482.95|22561.24|22481.24|22563.43|22483.43|22561.24|22481.24|10
1735584680000|2024-12-30 18:51:20|22560.91|22480.91|22558.56|22478.56|22560.91|22480.91|22558.5|22478.5|10
1735584690000|2024-12-30 18:51:30|22558.67|22478.67|22561.29|22481.29|22561.29|22481.29|22558.67|22478.67|10
1735584700000|2024-12-30 18:51:40|22561.22|22481.22|22562.56|22482.56|22562.56|22482.56|22560.39|22480.39|10
1735584710000|2024-12-30 18:51:50|22562.6|22482.6|22565.88|22485.88|22565.88|22485.88|22562.6|22482.6|10
1735584720000|2024-12-30 18:52:00|22565.9|22485.9|22565.78|22485.78|22565.9|22485.9|22564.28|22484.28|10
1735584730000|2024-12-30 18:52:10|22566.87|22486.87|22566.13|22486.13|22567.14|22487.14|22566.04|22486.04|9
1735584740000|2024-12-30 18:52:20|22566.81|22486.81|22570.12|22490.12|22570.12|22490.12|22566.81|22486.81|10
1735584750000|2024-12-30 18:52:30|22571.23|22491.23|22571.3|22491.3|22571.3|22491.3|22570.44|22490.44|10
1735584760000|2024-12-30 18:52:40|22571.36|22491.36|22572.64|22492.64|22573|22493|22571.36|22491.36|10
1735584770000|2024-12-30 18:52:50|22572.53|22492.53|22573.41|22493.41|22573.41|22493.41|22572.39|22492.39|10
1735584780000|2024-12-30 18:53:00|22573.03|22493.03|22574.54|22494.54|22575.1|22495.1|22573.03|22493.03|10
1735584790000|2024-12-30 18:53:10|22574.37|22494.37|22571.36|22491.36|22574.37|22494.37|22570.86|22490.86|10
1735584800000|2024-12-30 18:53:20|22571.61|22491.61|22571.54|22491.54|22571.68|22491.68|22570.89|22490.89|10
1735584810000|2024-12-30 18:53:30|22572.26|22492.26|22569.88|22489.88|22572.26|22492.26|22568.92|22488.92|7
1735584820000|2024-12-30 18:53:40|22569.67|22489.67|22569.93|22489.93|22570.43|22490.43|22568.98|22488.98|10
1735584830000|2024-12-30 18:53:50|22569.89|22489.89|22568.68|22488.68|22569.89|22489.89|22568.02|22488.02|10
1735584840000|2024-12-30 18:54:00|22568.82|22488.82|22569.69|22489.69|22571.07|22491.07|22568.55|22488.55|10
1735584850000|2024-12-30 18:54:10|22571.92|22491.92|22574.36|22494.36|22574.79|22494.79|22571.92|22491.92|10
1735584860000|2024-12-30 18:54:20|22574.34|22494.34|22575.56|22495.56|22575.56|22495.56|22573.58|22493.58|10
1735584870000|2024-12-30 18:54:30|22575.38|22495.38|22576.19|22496.19|22576.54|22496.54|22575.38|22495.38|10
1735584880000|2024-12-30 18:54:40|22575.86|22495.86|22576.23|22496.23|22576.85|22496.85|22575.63|22495.63|10
1735584890000|2024-12-30 18:54:50|22576.98|22496.98|22576.54|22496.54|22576.98|22496.98|22575.75|22495.75|10
1735584900000|2024-12-30 18:55:00|22576.53|22496.53|22576.69|22496.69|22577.21|22497.21|22576.35|22496.35|9
1735584910000|2024-12-30 18:55:10|22576.84|22496.84|22580.3|22500.3|22580.62|22500.62|22576.84|22496.84|10
1735584920000|2024-12-30 18:55:20|22580.11|22500.11|22580.88|22500.88|22580.95|22500.95|22579.76|22499.76|10
1735584930000|2024-12-30 18:55:30|22581.04|22501.04|22582.11|22502.11|22582.12|22502.12|22580.16|22500.16|10
1735584940000|2024-12-30 18:55:40|22582.6|22502.6|22585.64|22505.64|22585.64|22505.64|22582.03|22502.03|10
1735584950000|2024-12-30 18:55:50|22585.93|22505.93|22583.64|22503.64|22586.17|22506.17|22583.64|22503.64|10
1735584960000|2024-12-30 18:56:00|22583.96|22503.96|22582.65|22502.65|22583.96|22503.96|22582.65|22502.65|10
1735584970000|2024-12-30 18:56:10|22582.28|22502.28|22578.66|22498.66|22582.28|22502.28|22578.66|22498.66|10
1735584980000|2024-12-30 18:56:20|22577.93|22497.93|22572.48|22492.48|22578.04|22498.04|22572.48|22492.48|10
1735584990000|2024-12-30 18:56:30|22571.02|22491.02|22568.12|22488.12|22571.02|22491.02|22568.12|22488.12|10
1735585000000|2024-12-30 18:56:40|22567.59|22487.59|22568.81|22488.81|22568.81|22488.81|22567.59|22487.59|9
1735585010000|2024-12-30 18:56:50|22569.17|22489.17|22567.7|22487.7|22569.17|22489.17|22567.51|22487.51|10
1735585020000|2024-12-30 18:57:00|22567.75|22487.75|22563.31|22483.31|22567.75|22487.75|22562.77|22482.77|10
1735585030000|2024-12-30 18:57:10|22563.21|22483.21|22565.48|22485.48|22565.48|22485.48|22563.21|22483.21|10
1735585040000|2024-12-30 18:57:20|22566.24|22486.24|22567.71|22487.71|22568.29|22488.29|22566.24|22486.24|10
1735585050000|2024-12-30 18:57:30|22567.67|22487.67|22563.26|22483.26|22567.67|22487.67|22563.26|22483.26|10
1735585060000|2024-12-30 18:57:40|22563.11|22483.11|22563.54|22483.54|22564.06|22484.06|22563.11|22483.11|9
1735585070000|2024-12-30 18:57:50|22564.42|22484.42|22563.64|22483.64|22564.42|22484.42|22563.48|22483.48|10
1735585080000|2024-12-30 18:58:00|22563.27|22483.27|22564.81|22484.81|22564.81|22484.81|22562.73|22482.73|10
1735585090000|2024-12-30 18:58:10|22565.56|22485.56|22567.15|22487.15|22567.26|22487.26|22565.56|22485.56|9
1735585100000|2024-12-30 18:58:20|22567.44|22487.44|22565.59|22485.59|22567.44|22487.44|22564.46|22484.46|10
1735585110000|2024-12-30 18:58:30|22565.55|22485.55|22566.87|22486.87|22566.87|22486.87|22565.55|22485.55|9
1735585120000|2024-12-30 18:58:40|22566.92|22486.92|22566.08|22486.08|22567.09|22487.09|22565.97|22485.97|8
1735585130000|2024-12-30 18:58:50|22567.3|22487.3|22564.63|22484.63|22567.3|22487.3|22563.53|22483.53|10
1735585140000|2024-12-30 18:59:00|22564.92|22484.92|22563.72|22483.72|22565.62|22485.62|22563.72|22483.72|9
1735585150000|2024-12-30 18:59:10|22563.92|22483.92|22565.04|22485.04|22565.04|22485.04|22562.91|22482.91|10
1735585160000|2024-12-30 18:59:20|22564.8|22484.8|22569.57|22489.57|22569.57|22489.57|22564.8|22484.8|10
1735585170000|2024-12-30 18:59:30|22569.97|22489.97|22569.16|22489.16|22570.27|22490.27|22569.16|22489.16|10
1735585180000|2024-12-30 18:59:40|22563.66|22483.66|22566.72|22486.72|22566.72|22486.72|22563.61|22483.61|10
1735585190000|2024-12-30 18:59:50|22566.73|22486.73|22567.7|22487.7|22568.31|22488.31|22566.73|22486.73|8
1735585200000|2024-12-30 19:00:00|22567.69|22487.69|22571.17|22491.17|22571.33|22491.33|22567.65|22487.65|10
1735585210000|2024-12-30 19:00:10|22570.43|22490.43|22569.59|22489.59|22572.67|22492.67|22569.59|22489.59|10
1735585220000|2024-12-30 19:00:20|22569.41|22489.41|22571.94|22491.94|22572.44|22492.44|22569.41|22489.41|10
1735585230000|2024-12-30 19:00:30|22571.33|22491.33|22566.52|22486.52|22571.33|22491.33|22566.52|22486.52|10
1735585240000|2024-12-30 19:00:40|22565.61|22485.61|22564.26|22484.26|22565.62|22485.62|22564.26|22484.26|10
1735585250000|2024-12-30 19:00:50|22564.24|22484.24|22563.11|22483.11|22564.24|22484.24|22561.69|22481.69|10
1735585260000|2024-12-30 19:01:00|22562.92|22482.92|22560.36|22480.36|22562.92|22482.92|22560.36|22480.36|10
1735585270000|2024-12-30 19:01:10|22560.44|22480.44|22558.44|22478.44|22560.44|22480.44|22556.58|22476.58|10
1735585280000|2024-12-30 19:01:20|22558.5|22478.5|22558.41|22478.41|22558.83|22478.83|22556.28|22476.28|10
1735585290000|2024-12-30 19:01:30|22558.35|22478.35|22561.37|22481.37|22561.37|22481.37|22558.29|22478.29|10
1735585300000|2024-12-30 19:01:40|22562.17|22482.17|22562.83|22482.83|22562.9|22482.9|22562.17|22482.17|10
1735585310000|2024-12-30 19:01:50|22562.25|22482.25|22558.09|22478.09|22562.25|22482.25|22557.58|22477.58|10
1735585320000|2024-12-30 19:02:00|22558.55|22478.55|22556.21|22476.21|22558.55|22478.55|22554.17|22474.17|10
1735585330000|2024-12-30 19:02:10|22557.19|22477.19|22559.89|22479.89|22560.14|22480.14|22557.19|22477.19|10
1735585340000|2024-12-30 19:02:20|22559.13|22479.13|22561.93|22481.93|22562.44|22482.44|22559.13|22479.13|10
1735585350000|2024-12-30 19:02:30|22560.94|22480.94|22569.99|22489.99|22569.99|22489.99|22560.94|22480.94|10
1735585360000|2024-12-30 19:02:40|22571.07|22491.07|22567.01|22487.01|22571.07|22491.07|22567.01|22487.01|10
1735585370000|2024-12-30 19:02:50|22566.48|22486.48|22562.58|22482.58|22566.48|22486.48|22562.58|22482.58|10
1735585380000|2024-12-30 19:03:00|22561.28|22481.28|22570.67|22490.67|22570.67|22490.67|22561.24|22481.24|9
1735585390000|2024-12-30 19:03:10|22571.08|22491.08|22566.82|22486.82|22571.97|22491.97|22566.82|22486.82|10
1735585400000|2024-12-30 19:03:20|22566.62|22486.62|22567.72|22487.72|22567.93|22487.93|22566.38|22486.38|10
1735585410000|2024-12-30 19:03:30|22569.42|22489.42|22570.52|22490.52|22570.52|22490.52|22569.42|22489.42|10
1735585420000|2024-12-30 19:03:40|22570.53|22490.53|22569.43|22489.43|22571.41|22491.41|22568.74|22488.74|9
1735585430000|2024-12-30 19:03:50|22569.49|22489.49|22571.27|22491.27|22571.38|22491.38|22569.49|22489.49|10
1735585440000|2024-12-30 19:04:00|22571.18|22491.18|22569.75|22489.75|22571.18|22491.18|22569.24|22489.24|10
1735585450000|2024-12-30 19:04:10|22569.71|22489.71|22571.15|22491.15|22571.31|22491.31|22569.43|22489.43|10
1735585460000|2024-12-30 19:04:20|22570.88|22490.88|22568.54|22488.54|22570.88|22490.88|22568.54|22488.54|10
1735585470000|2024-12-30 19:04:30|22567.46|22487.46|22566.44|22486.44|22567.46|22487.46|22566.44|22486.44|9
1735585480000|2024-12-30 19:04:40|22566.39|22486.39|22563.8|22483.8|22566.56|22486.56|22563.52|22483.52|10
1735585490000|2024-12-30 19:04:50|22567.33|22487.33|22566.01|22486.01|22568.05|22488.05|22566.01|22486.01|10
1735585500000|2024-12-30 19:05:00|22565.73|22485.73|22569.19|22489.19|22569.19|22489.19|22565.73|22485.73|10
1735585510000|2024-12-30 19:05:10|22569.82|22489.82|22575.27|22495.27|22575.64|22495.64|22569.82|22489.82|10
1735585520000|2024-12-30 19:05:20|22575.22|22495.22|22581.55|22501.55|22581.55|22501.55|22575.22|22495.22|10
1735585530000|2024-12-30 19:05:30|22581.59|22501.59|22583.8|22503.8|22585.32|22505.32|22581.59|22501.59|9
1735585540000|2024-12-30 19:05:40|22581.69|22501.69|22582.04|22502.04|22585.31|22505.31|22581.69|22501.69|10
1735585550000|2024-12-30 19:05:50|22580.64|22500.64|22572.57|22492.57|22580.64|22500.64|22572.57|22492.57|10
1735585560000|2024-12-30 19:06:00|22571.92|22491.92|22568.36|22488.36|22571.92|22491.92|22568.34|22488.34|10
1735585570000|2024-12-30 19:06:10|22568.11|22488.11|22556.31|22476.31|22568.11|22488.11|22556.31|22476.31|10
1735585580000|2024-12-30 19:06:20|22551.47|22471.47|22550.79|22470.79|22551.8|22471.8|22549.66|22469.66|10
1735585590000|2024-12-30 19:06:30|22550.9|22470.9|22555.41|22475.41|22555.43|22475.43|22550.9|22470.9|10
1735585600000|2024-12-30 19:06:40|22555.96|22475.96|22553.88|22473.88|22558.52|22478.52|22553.88|22473.88|10
1735585610000|2024-12-30 19:06:50|22553.61|22473.61|22559.89|22479.89|22559.89|22479.89|22552.72|22472.72|10
1735585620000|2024-12-30 19:07:00|22560.68|22480.68|22561.36|22481.36|22562.11|22482.11|22560.68|22480.68|10
1735585630000|2024-12-30 19:07:10|22560.52|22480.52|22558.6|22478.6|22560.52|22480.52|22558.01|22478.01|10
1735585640000|2024-12-30 19:07:20|22557.96|22477.96|22556.72|22476.72|22557.96|22477.96|22555.8|22475.8|10
1735585650000|2024-12-30 19:07:30|22556.62|22476.62|22555.99|22475.99|22557.33|22477.33|22555.99|22475.99|9
1735585660000|2024-12-30 19:07:40|22556.06|22476.06|22555.27|22475.27|22556.62|22476.62|22555.27|22475.27|10
1735585670000|2024-12-30 19:07:50|22554.62|22474.62|22551.1|22471.1|22554.62|22474.62|22550.89|22470.89|10
1735585680000|2024-12-30 19:08:00|22549.92|22469.92|22545.62|22465.62|22550.62|22470.62|22545.62|22465.62|10
1735585690000|2024-12-30 19:08:10|22545.64|22465.64|22539.67|22459.67|22545.64|22465.64|22539.67|22459.67|10
1735585700000|2024-12-30 19:08:20|22539.1|22459.1|22535.47|22455.47|22539.1|22459.1|22533.81|22453.81|10
1735585710000|2024-12-30 19:08:30|22535.19|22455.19|22536.45|22456.45|22536.59|22456.59|22535.19|22455.19|10
1735585720000|2024-12-30 19:08:40|22536.27|22456.27|22538.13|22458.13|22538.65|22458.65|22535.68|22455.68|10
1735585730000|2024-12-30 19:08:50|22537.01|22457.01|22539.42|22459.42|22539.42|22459.42|22536.69|22456.69|9
1735585740000|2024-12-30 19:09:00|22539.34|22459.34|22541.22|22461.22|22541.22|22461.22|22539.01|22459.01|9
1735585750000|2024-12-30 19:09:10|22541.37|22461.37|22544.22|22464.22|22544.42|22464.42|22540.7|22460.7|10
1735585760000|2024-12-30 19:09:20|22544.27|22464.27|22545.26|22465.26|22545.81|22465.81|22544.27|22464.27|10
1735585770000|2024-12-30 19:09:30|22549.15|22469.15|22551.73|22471.73|22551.73|22471.73|22549.15|22469.15|10
1735585780000|2024-12-30 19:09:40|22551.95|22471.95|22552.67|22472.67|22552.67|22472.67|22551.55|22471.55|9
1735585790000|2024-12-30 19:09:50|22552.7|22472.7|22555.99|22475.99|22555.99|22475.99|22552.7|22472.7|10
1735585800000|2024-12-30 19:10:00|22556.34|22476.34|22563.86|22483.86|22563.86|22483.86|22556.34|22476.34|10
1735585810000|2024-12-30 19:10:10|22563.4|22483.4|22564.79|22484.79|22565.25|22485.25|22561.92|22481.92|10
1735585820000|2024-12-30 19:10:20|22565.22|22485.22|22566.65|22486.65|22566.68|22486.68|22565.22|22485.22|10
1735585830000|2024-12-30 19:10:30|22567.19|22487.19|22571.06|22491.06|22571.06|22491.06|22567.19|22487.19|10
1735585840000|2024-12-30 19:10:40|22571.13|22491.13|22572.97|22492.97|22573.66|22493.66|22571.13|22491.13|10
1735585850000|2024-12-30 19:10:50|22572.03|22492.03|22571.7|22491.7|22572.09|22492.09|22571.49|22491.49|10
1735585860000|2024-12-30 19:11:00|22571.74|22491.74|22573.56|22493.56|22575.3|22495.3|22571.24|22491.24|10
1735585870000|2024-12-30 19:11:10|22573.54|22493.54|22571.87|22491.87|22573.54|22493.54|22571.35|22491.35|10
1735585880000|2024-12-30 19:11:20|22570.97|22490.97|22568.34|22488.34|22570.97|22490.97|22568.33|22488.33|10
1735585890000|2024-12-30 19:11:30|22568.06|22488.06|22569.18|22489.18|22569.89|22489.89|22568.06|22488.06|10
1735585900000|2024-12-30 19:11:40|22569.58|22489.58|22568.29|22488.29|22569.89|22489.89|22568.29|22488.29|9
1735585910000|2024-12-30 19:11:50|22568.85|22488.85|22573.93|22493.93|22573.97|22493.97|22568.85|22488.85|10
1735585920000|2024-12-30 19:12:00|22573.96|22493.96|22574.26|22494.26|22575.14|22495.14|22573.96|22493.96|10
1735585930000|2024-12-30 19:12:10|22574.12|22494.12|22573.79|22493.79|22574.12|22494.12|22573.17|22493.17|10
1735585940000|2024-12-30 19:12:20|22573.01|22493.01|22571.81|22491.81|22573.01|22493.01|22569.99|22489.99|10
1735585950000|2024-12-30 19:12:30|22571.71|22491.71|22574.4|22494.4|22574.4|22494.4|22571.71|22491.71|9
1735585960000|2024-12-30 19:12:40|22574.22|22494.22|22572.37|22492.37|22574.88|22494.88|22571.61|22491.61|10
1735585970000|2024-12-30 19:12:50|22572.19|22492.19|22566.32|22486.32|22572.19|22492.19|22566.32|22486.32|10
1735585980000|2024-12-30 19:13:00|22566.23|22486.23|22566.3|22486.3|22566.41|22486.41|22565.71|22485.71|10
1735585990000|2024-12-30 19:13:10|22571.37|22491.37|22570.4|22490.4|22572.9|22492.9|22570.4|22490.4|10
1735586000000|2024-12-30 19:13:20|22569.63|22489.63|22560.36|22480.36|22569.63|22489.63|22560.36|22480.36|10
1735586010000|2024-12-30 19:13:30|22560.61|22480.61|22556.33|22476.33|22560.61|22480.61|22556.22|22476.22|10
1735586020000|2024-12-30 19:13:40|22556.53|22476.53|22551.76|22471.76|22556.91|22476.91|22551.28|22471.28|10
1735586030000|2024-12-30 19:13:50|22554.05|22474.05|22557.25|22477.25|22557.25|22477.25|22554.05|22474.05|10
1735586040000|2024-12-30 19:14:00|22557.18|22477.18|22555.92|22475.92|22557.18|22477.18|22555.92|22475.92|10
1735586050000|2024-12-30 19:14:10|22555.89|22475.89|22554.93|22474.93|22559.61|22479.61|22554.93|22474.93|10
1735586060000|2024-12-30 19:14:20|22554.92|22474.92|22554.71|22474.71|22556.11|22476.11|22554.71|22474.71|10
1735586070000|2024-12-30 19:14:30|22555.2|22475.2|22556.47|22476.47|22556.49|22476.49|22554.95|22474.95|10
1735586080000|2024-12-30 19:14:40|22556.58|22476.58|22560.21|22480.21|22560.3|22480.3|22556.58|22476.58|10
1735586090000|2024-12-30 19:14:50|22560.13|22480.13|22562.2|22482.2|22562.2|22482.2|22559.34|22479.34|9
1735586100000|2024-12-30 19:15:00|22563.5|22483.5|22568.02|22488.02|22569.63|22489.63|22563.5|22483.5|10
1735586110000|2024-12-30 19:15:10|22567.84|22487.84|22565.43|22485.43|22567.84|22487.84|22565.43|22485.43|10
1735586120000|2024-12-30 19:15:20|22565.06|22485.06|22564.1|22484.1|22565.06|22485.06|22563.77|22483.77|10
1735586130000|2024-12-30 19:15:30|22565.18|22485.18|22565.07|22485.07|22566.15|22486.15|22564.26|22484.26|9
1735586140000|2024-12-30 19:15:40|22565.28|22485.28|22561.16|22481.16|22565.28|22485.28|22559.81|22479.81|10
1735586150000|2024-12-30 19:15:50|22561.09|22481.09|22563.28|22483.28|22563.28|22483.28|22561.09|22481.09|9
1735586160000|2024-12-30 19:16:00|22562.23|22482.23|22562.27|22482.27|22565.05|22485.05|22561.92|22481.92|10
1735586170000|2024-12-30 19:16:10|22562.26|22482.26|22558.97|22478.97|22562.72|22482.72|22558.97|22478.97|10
1735586180000|2024-12-30 19:16:20|22558.16|22478.16|22556.73|22476.73|22558.16|22478.16|22556.73|22476.73|10
1735586190000|2024-12-30 19:16:30|22556.68|22476.68|22556.97|22476.97|22557.1|22477.1|22556.38|22476.38|10
1735586200000|2024-12-30 19:16:40|22557.13|22477.13|22556.42|22476.42|22557.45|22477.45|22556.33|22476.33|10
1735586210000|2024-12-30 19:16:50|22555.92|22475.92|22556.3|22476.3|22556.51|22476.51|22555.38|22475.38|10
1735586220000|2024-12-30 19:17:00|22556.69|22476.69|22556.08|22476.08|22556.69|22476.69|22554.62|22474.62|10
1735586230000|2024-12-30 19:17:10|22556.13|22476.13|22557.57|22477.57|22557.57|22477.57|22555.61|22475.61|10
1735586240000|2024-12-30 19:17:20|22557.83|22477.83|22555.79|22475.79|22557.83|22477.83|22555.79|22475.79|9
1735586250000|2024-12-30 19:17:30|22555.86|22475.86|22554.05|22474.05|22557.15|22477.15|22554.05|22474.05|10
1735586260000|2024-12-30 19:17:40|22554.58|22474.58|22555.6|22475.6|22556|22476|22554.47|22474.47|10
1735586270000|2024-12-30 19:17:50|22555.78|22475.78|22551.66|22471.66|22555.78|22475.78|22551.65|22471.65|10
1735586280000|2024-12-30 19:18:00|22551.56|22471.56|22545.56|22465.56|22551.56|22471.56|22545.56|22465.56|10
1735586290000|2024-12-30 19:18:10|22543.99|22463.99|22542.48|22462.48|22544.57|22464.57|22542.48|22462.48|10
1735586300000|2024-12-30 19:18:20|22542.96|22462.96|22544.03|22464.03|22544.03|22464.03|22542.76|22462.76|10
1735586310000|2024-12-30 19:18:30|22544.32|22464.32|22547.4|22467.4|22547.4|22467.4|22544.27|22464.27|9
1735586320000|2024-12-30 19:18:40|22547.48|22467.48|22549.43|22469.43|22549.43|22469.43|22547.47|22467.47|10
1735586330000|2024-12-30 19:18:50|22549.41|22469.41|22548.58|22468.58|22549.52|22469.52|22548.58|22468.58|8
1735586340000|2024-12-30 19:19:00|22547.63|22467.63|22548.36|22468.36|22548.5|22468.5|22546.93|22466.93|10
1735586350000|2024-12-30 19:19:10|22549.08|22469.08|22549.21|22469.21|22549.9|22469.9|22549.05|22469.05|10
1735586360000|2024-12-30 19:19:20|22549.25|22469.25|22548.54|22468.54|22549.25|22469.25|22548.19|22468.19|10
1735586370000|2024-12-30 19:19:30|22548.4|22468.4|22549.91|22469.91|22549.91|22469.91|22547.78|22467.78|10
1735586380000|2024-12-30 19:19:40|22550.07|22470.07|22549|22469|22550.42|22470.42|22548.82|22468.82|10
1735586390000|2024-12-30 19:19:50|22549.09|22469.09|22549.69|22469.69|22550.08|22470.08|22547.43|22467.43|10
1735586400000|2024-12-30 19:20:00|22549.65|22469.65|22552.93|22472.93|22552.93|22472.93|22549.65|22469.65|10
1735586410000|2024-12-30 19:20:10|22553.26|22473.26|22553.69|22473.69|22554.28|22474.28|22553.26|22473.26|10
1735586420000|2024-12-30 19:20:20|22553.02|22473.02|22552.22|22472.22|22553.02|22473.02|22551.54|22471.54|10
1735586430000|2024-12-30 19:20:30|22552.44|22472.44|22549.54|22469.54|22552.44|22472.44|22549.54|22469.54|10
1735586440000|2024-12-30 19:20:40|22549.63|22469.63|22543.5|22463.5|22549.63|22469.63|22542.75|22462.75|9
1735586450000|2024-12-30 19:20:50|22544.1|22464.1|22540.13|22460.13|22544.1|22464.1|22540.13|22460.13|10
1735586460000|2024-12-30 19:21:00|22540.24|22460.24|22541.94|22461.94|22542.06|22462.06|22540.23|22460.23|9
1735586470000|2024-12-30 19:21:10|22544.92|22464.92|22548.93|22468.93|22548.93|22468.93|22544.92|22464.92|9
1735586480000|2024-12-30 19:21:20|22549.38|22469.38|22550.39|22470.39|22552.24|22472.24|22549.38|22469.38|10
1735586490000|2024-12-30 19:21:30|22549.09|22469.09|22548.12|22468.12|22549.56|22469.56|22548.12|22468.12|10
1735586500000|2024-12-30 19:21:40|22546.17|22466.17|22541.88|22461.88|22546.17|22466.17|22541.88|22461.88|10
1735586510000|2024-12-30 19:21:50|22541|22461|22538.51|22458.51|22541|22461|22537.59|22457.59|9
1735586520000|2024-12-30 19:22:00|22538.86|22458.86|22539.36|22459.36|22539.38|22459.38|22538.81|22458.81|10
1735586530000|2024-12-30 19:22:10|22541.17|22461.17|22529.81|22449.81|22541.72|22461.72|22529.81|22449.81|10
1735586540000|2024-12-30 19:22:20|22528.69|22448.69|22518.31|22438.31|22528.69|22448.69|22518.31|22438.31|10
1735586550000|2024-12-30 19:22:30|22515.44|22435.44|22516.89|22436.89|22517.05|22437.05|22511.51|22431.51|10
1735586560000|2024-12-30 19:22:40|22516.96|22436.96|22515.47|22435.47|22517.39|22437.39|22515.05|22435.05|10
1735586570000|2024-12-30 19:22:50|22515.42|22435.42|22515.74|22435.74|22517.86|22437.86|22515.32|22435.32|10
1735586580000|2024-12-30 19:23:00|22515.44|22435.44|22512.25|22432.25|22515.44|22435.44|22512.25|22432.25|10
1735586590000|2024-12-30 19:23:10|22511.86|22431.86|22510.85|22430.85|22511.86|22431.86|22510.85|22430.85|10
1735586600000|2024-12-30 19:23:20|22509.9|22429.9|22508.09|22428.09|22509.9|22429.9|22508.09|22428.09|10
1735586610000|2024-12-30 19:23:30|22507.03|22427.03|22504.95|22424.95|22507.79|22427.79|22504.95|22424.95|10
1735586620000|2024-12-30 19:23:40|22504.82|22424.82|22507.09|22427.09|22507.09|22427.09|22504.78|22424.78|10
1735586630000|2024-12-30 19:23:50|22507|22427|22507.41|22427.41|22508.25|22428.25|22507|22427|9
1735586640000|2024-12-30 19:24:00|22507.69|22427.69|22512.64|22432.64|22512.76|22432.76|22507.69|22427.69|10
1735586650000|2024-12-30 19:24:10|22512.91|22432.91|22513.91|22433.91|22513.91|22433.91|22511.97|22431.97|10
1735586660000|2024-12-30 19:24:20|22513.9|22433.9|22514|22434|22514.48|22434.48|22513.54|22433.54|10
1735586670000|2024-12-30 19:24:30|22514.22|22434.22|22516.53|22436.53|22516.59|22436.59|22514.22|22434.22|10
1735586680000|2024-12-30 19:24:40|22516.73|22436.73|22513.78|22433.78|22522.66|22442.66|22513.78|22433.78|10
1735586690000|2024-12-30 19:24:50|22514.08|22434.08|22513.54|22433.54|22514.19|22434.19|22513.06|22433.06|10
1735586700000|2024-12-30 19:25:00|22512.95|22432.95|22513.06|22433.06|22513.44|22433.44|22512.01|22432.01|10
1735586710000|2024-12-30 19:25:10|22513.37|22433.37|22512.57|22432.57|22513.96|22433.96|22512.51|22432.51|10
1735586720000|2024-12-30 19:25:20|22512.59|22432.59|22513.98|22433.98|22513.98|22433.98|22511.93|22431.93|10
1735586730000|2024-12-30 19:25:30|22515.14|22435.14|22516.7|22436.7|22517.8|22437.8|22515.14|22435.14|10
1735586740000|2024-12-30 19:25:40|22516.68|22436.68|22513.47|22433.47|22517.03|22437.03|22513.3|22433.3|10
1735586750000|2024-12-30 19:25:50|22512.74|22432.74|22513.19|22433.19|22513.64|22433.64|22511.9|22431.9|10
1735586760000|2024-12-30 19:26:00|22513.72|22433.72|22516.31|22436.31|22516.31|22436.31|22513.21|22433.21|10
1735586770000|2024-12-30 19:26:10|22516.5|22436.5|22518.58|22438.58|22518.88|22438.88|22516.5|22436.5|10
1735586780000|2024-12-30 19:26:20|22519.18|22439.18|22528.54|22448.54|22528.62|22448.62|22519.18|22439.18|10
1735586790000|2024-12-30 19:26:30|22529.22|22449.22|22535.49|22455.49|22535.49|22455.49|22529.22|22449.22|10
1735586800000|2024-12-30 19:26:40|22535.47|22455.47|22536.44|22456.44|22536.44|22456.44|22535.08|22455.08|10
1735586810000|2024-12-30 19:26:50|22538.28|22458.28|22537.42|22457.42|22538.62|22458.62|22536.97|22456.97|10
1735586820000|2024-12-30 19:27:00|22537.43|22457.43|22538.15|22458.15|22538.15|22458.15|22536.77|22456.77|9
1735586830000|2024-12-30 19:27:10|22538.62|22458.62|22541.8|22461.8|22541.8|22461.8|22538.62|22458.62|10
1735586840000|2024-12-30 19:27:20|22541.89|22461.89|22541.81|22461.81|22542.25|22462.25|22541.81|22461.81|9
1735586850000|2024-12-30 19:27:30|22541.12|22461.12|22548.66|22468.66|22548.66|22468.66|22541.12|22461.12|10
1735586860000|2024-12-30 19:27:40|22549.35|22469.35|22553.41|22473.41|22553.41|22473.41|22549.35|22469.35|10
1735586870000|2024-12-30 19:27:50|22553.31|22473.31|22555.07|22475.07|22555.07|22475.07|22553.31|22473.31|9
1735586880000|2024-12-30 19:28:00|22555.61|22475.61|22557.17|22477.17|22557.17|22477.17|22555.61|22475.61|10
1735586890000|2024-12-30 19:28:10|22557.53|22477.53|22560.94|22480.94|22561.06|22481.06|22557.53|22477.53|10
1735586900000|2024-12-30 19:28:20|22561.25|22481.25|22561.45|22481.45|22562.95|22482.95|22561.25|22481.25|10
1735586910000|2024-12-30 19:28:30|22561.07|22481.07|22564.61|22484.61|22564.61|22484.61|22560.53|22480.53|8
1735586920000|2024-12-30 19:28:40|22565.1|22485.1|22563.07|22483.07|22566.54|22486.54|22563.06|22483.06|9
1735586930000|2024-12-30 19:28:50|22562.03|22482.03|22558.21|22478.21|22562.03|22482.03|22558.21|22478.21|10
1735586940000|2024-12-30 19:29:00|22558.07|22478.07|22553.82|22473.82|22558.07|22478.07|22553.82|22473.82|10
1735586950000|2024-12-30 19:29:10|22553.68|22473.68|22552.14|22472.14|22553.88|22473.88|22552.08|22472.08|10
1735586960000|2024-12-30 19:29:20|22552.56|22472.56|22552.6|22472.6|22552.81|22472.81|22552.47|22472.47|10
1735586970000|2024-12-30 19:29:30|22552.66|22472.66|22552.81|22472.81|22552.81|22472.81|22552.52|22472.52|10
1735586980000|2024-12-30 19:29:40|22552.58|22472.58|22552.25|22472.25|22552.58|22472.58|22551.62|22471.62|10
1735586990000|2024-12-30 19:29:50|22552.96|22472.96|22549.91|22469.91|22553.02|22473.02|22549.9|22469.9|10
1735587000000|2024-12-30 19:30:00|22548.42|22468.42|22541.53|22461.53|22548.42|22468.42|22541.53|22461.53|9
1735587010000|2024-12-30 19:30:10|22541.19|22461.19|22540.02|22460.02|22541.62|22461.62|22540.02|22460.02|10
1735587020000|2024-12-30 19:30:20|22539.29|22459.29|22539.96|22459.96|22541.27|22461.27|22538.46|22458.46|10
1735587030000|2024-12-30 19:30:30|22539.7|22459.7|22537.26|22457.26|22539.7|22459.7|22537.26|22457.26|10
1735587040000|2024-12-30 19:30:40|22536.2|22456.2|22538.66|22458.66|22538.66|22458.66|22536.2|22456.2|10
1735587050000|2024-12-30 19:30:50|22539.3|22459.3|22547.92|22467.92|22547.92|22467.92|22539.3|22459.3|10
1735587060000|2024-12-30 19:31:00|22548.47|22468.47|22551.18|22471.18|22551.22|22471.22|22548.34|22468.34|10
1735587070000|2024-12-30 19:31:10|22551.71|22471.71|22554.21|22474.21|22554.62|22474.62|22551.71|22471.71|10
1735587080000|2024-12-30 19:31:20|22553.14|22473.14|22554.12|22474.12|22554.12|22474.12|22551.83|22471.83|9
1735587090000|2024-12-30 19:31:30|22554.33|22474.33|22555.05|22475.05|22555.05|22475.05|22552.95|22472.95|10
1735587100000|2024-12-30 19:31:40|22556.47|22476.47|22555.8|22475.8|22557.17|22477.17|22555.02|22475.02|10
1735587110000|2024-12-30 19:31:50|22555.82|22475.82|22557.24|22477.24|22557.24|22477.24|22554.77|22474.77|10
1735587120000|2024-12-30 19:32:00|22557.86|22477.86|22559.73|22479.73|22559.73|22479.73|22557.86|22477.86|9
1735587130000|2024-12-30 19:32:10|22559.89|22479.89|22558.18|22478.18|22559.89|22479.89|22557.84|22477.84|10
1735587140000|2024-12-30 19:32:20|22557.93|22477.93|22560.09|22480.09|22560.09|22480.09|22557.81|22477.81|9
1735587150000|2024-12-30 19:32:30|22560.85|22480.85|22561.94|22481.94|22562.56|22482.56|22560.67|22480.67|10
1735587160000|2024-12-30 19:32:40|22561.77|22481.77|22561.17|22481.17|22562.24|22482.24|22560.98|22480.98|10
1735587170000|2024-12-30 19:32:50|22561.25|22481.25|22560.73|22480.73|22561.64|22481.64|22560.67|22480.67|10
1735587180000|2024-12-30 19:33:00|22560.34|22480.34|22562.36|22482.36|22562.36|22482.36|22558.95|22478.95|10
1735587190000|2024-12-30 19:33:10|22561.31|22481.31|22562.35|22482.35|22562.56|22482.56|22560.71|22480.71|10
1735587200000|2024-12-30 19:33:20|22562.46|22482.46|22560.11|22480.11|22562.74|22482.74|22560.11|22480.11|10
1735587210000|2024-12-30 19:33:30|22560.04|22480.04|22558.6|22478.6|22560.3|22480.3|22558.6|22478.6|10
1735587220000|2024-12-30 19:33:40|22558.81|22478.81|22556.79|22476.79|22559.3|22479.3|22556.79|22476.79|10
1735587230000|2024-12-30 19:33:50|22557.63|22477.63|22558.54|22478.54|22558.54|22478.54|22557.27|22477.27|10
1735587240000|2024-12-30 19:34:00|22558.77|22478.77|22559.75|22479.75|22559.75|22479.75|22558.29|22478.29|9
1735587250000|2024-12-30 19:34:10|22560.15|22480.15|22562.41|22482.41|22562.41|22482.41|22560.15|22480.15|9
1735587260000|2024-12-30 19:34:20|22562.3|22482.3|22564.92|22484.92|22564.92|22484.92|22562.3|22482.3|9
1735587270000|2024-12-30 19:34:30|22565.01|22485.01|22566.6|22486.6|22566.6|22486.6|22565.01|22485.01|10
1735587280000|2024-12-30 19:34:40|22566.85|22486.85|22567.02|22487.02|22567.53|22487.53|22566.24|22486.24|10
1735587290000|2024-12-30 19:34:50|22566.57|22486.57|22566.35|22486.35|22566.58|22486.58|22565.35|22485.35|9
1735587300000|2024-12-30 19:35:00|22566.27|22486.27|22581.82|22501.82|22581.82|22501.82|22566.09|22486.09|10
1735587310000|2024-12-30 19:35:10|22582.64|22502.64|22588.99|22508.99|22589.07|22509.07|22582.64|22502.64|10
1735587320000|2024-12-30 19:35:20|22589.27|22509.27|22589.55|22509.55|22589.76|22509.76|22588.75|22508.75|10
1735587330000|2024-12-30 19:35:30|22589.74|22509.74|22586.59|22506.59|22589.74|22509.74|22585.63|22505.63|9
1735587340000|2024-12-30 19:35:40|22586.65|22506.65|22588.85|22508.85|22588.85|22508.85|22586.53|22506.53|10
1735587350000|2024-12-30 19:35:50|22588.29|22508.29|22587.86|22507.86|22588.94|22508.94|22587.57|22507.57|10
1735587360000|2024-12-30 19:36:00|22587.16|22507.16|22583.67|22503.67|22587.16|22507.16|22583.63|22503.63|10
1735587370000|2024-12-30 19:36:10|22583.86|22503.86|22584.85|22504.85|22584.85|22504.85|22582.61|22502.61|10
1735587380000|2024-12-30 19:36:20|22584.69|22504.69|22588|22508|22588|22508|22582.63|22502.63|10
1735587390000|2024-12-30 19:36:30|22588.6|22508.6|22595.81|22515.81|22595.81|22515.81|22588.6|22508.6|10
1735587400000|2024-12-30 19:36:40|22597.67|22517.67|22601.29|22521.29|22601.37|22521.37|22597.67|22517.67|10
1735587410000|2024-12-30 19:36:50|22602.05|22522.05|22604.16|22524.16|22604.16|22524.16|22602.05|22522.05|10
1735587420000|2024-12-30 19:37:00|22603.96|22523.96|22597.32|22517.32|22603.96|22523.96|22597.32|22517.32|10
1735587430000|2024-12-30 19:37:10|22595.51|22515.51|22593.66|22513.66|22595.51|22515.51|22592.72|22512.72|10
1735587440000|2024-12-30 19:37:20|22593.77|22513.77|22593.86|22513.86|22594.11|22514.11|22592.9|22512.9|10
1735587450000|2024-12-30 19:37:30|22593.91|22513.91|22594.68|22514.68|22594.93|22514.93|22593.69|22513.69|10
1735587460000|2024-12-30 19:37:40|22594.94|22514.94|22593.1|22513.1|22594.94|22514.94|22592.65|22512.65|10
1735587470000|2024-12-30 19:37:50|22592.79|22512.79|22594.35|22514.35|22594.35|22514.35|22592.44|22512.44|10
1735587480000|2024-12-30 19:38:00|22594.67|22514.67|22597.51|22517.51|22597.51|22517.51|22593.69|22513.69|10
1735587490000|2024-12-30 19:38:10|22597.87|22517.87|22599.27|22519.27|22599.3|22519.3|22597.87|22517.87|10
1735587500000|2024-12-30 19:38:20|22599.17|22519.17|22597.78|22517.78|22600.02|22520.02|22597.78|22517.78|10
1735587510000|2024-12-30 19:38:30|22597.57|22517.57|22595.67|22515.67|22597.57|22517.57|22595.67|22515.67|9
1735587520000|2024-12-30 19:38:40|22596.09|22516.09|22598.3|22518.3|22598.52|22518.52|22596.09|22516.09|9
1735587530000|2024-12-30 19:38:50|22598.4|22518.4|22598.29|22518.29|22598.56|22518.56|22598.28|22518.28|9
1735587540000|2024-12-30 19:39:00|22598.54|22518.54|22599.38|22519.38|22599.38|22519.38|22597.12|22517.12|9
1735587550000|2024-12-30 19:39:10|22598.75|22518.75|22598.56|22518.56|22599.46|22519.46|22598.56|22518.56|10
1735587560000|2024-12-30 19:39:20|22598.74|22518.74|22600.17|22520.17|22600.17|22520.17|22598.74|22518.74|10
1735587570000|2024-12-30 19:39:30|22600.15|22520.15|22600.13|22520.13|22600.19|22520.19|22599.34|22519.34|10
1735587580000|2024-12-30 19:39:40|22600.1|22520.1|22600.31|22520.31|22600.41|22520.41|22599.73|22519.73|9
1735587590000|2024-12-30 19:39:50|22600.29|22520.29|22601.34|22521.34|22601.34|22521.34|22599.76|22519.76|8
1735587600000|2024-12-30 19:40:00|22601.75|22521.75|22603.71|22523.71|22603.78|22523.78|22601.75|22521.75|10
1735587610000|2024-12-30 19:40:10|22603.62|22523.62|22599.51|22519.51|22603.62|22523.62|22599.11|22519.11|10
1735587620000|2024-12-30 19:40:20|22599.74|22519.74|22599.94|22519.94|22600.65|22520.65|22599.74|22519.74|10
1735587630000|2024-12-30 19:40:30|22598.62|22518.62|22595.7|22515.7|22598.62|22518.62|22595|22515|10
1735587640000|2024-12-30 19:40:40|22597.11|22517.11|22600.96|22520.96|22600.96|22520.96|22597.04|22517.04|10
1735587650000|2024-12-30 19:40:50|22600.67|22520.67|22603.37|22523.37|22603.37|22523.37|22600.67|22520.67|10
1735587660000|2024-12-30 19:41:00|22602.97|22522.97|22602.25|22522.25|22603.08|22523.08|22602.25|22522.25|9
1735587670000|2024-12-30 19:41:10|22602.3|22522.3|22603.03|22523.03|22603.03|22523.03|22601.77|22521.77|10
1735587680000|2024-12-30 19:41:20|22602.6|22522.6|22600.77|22520.77|22602.71|22522.71|22600.77|22520.77|10
1735587690000|2024-12-30 19:41:30|22600.71|22520.71|22600.43|22520.43|22601.36|22521.36|22599.72|22519.72|10
1735587700000|2024-12-30 19:41:40|22601.19|22521.19|22603.13|22523.13|22603.27|22523.27|22600.95|22520.95|10
1735587710000|2024-12-30 19:41:50|22603.1|22523.1|22603.32|22523.32|22603.38|22523.38|22602.55|22522.55|8
1735587720000|2024-12-30 19:42:00|22603.36|22523.36|22602.51|22522.51|22603.53|22523.53|22602.51|22522.51|8
1735587730000|2024-12-30 19:42:10|22602.27|22522.27|22601.62|22521.62|22602.37|22522.37|22601.32|22521.32|10
1735587740000|2024-12-30 19:42:20|22600.69|22520.69|22601.65|22521.65|22601.65|22521.65|22599.61|22519.61|10
1735587750000|2024-12-30 19:42:30|22601.55|22521.55|22600.4|22520.4|22601.93|22521.93|22600.13|22520.13|10
1735587760000|2024-12-30 19:42:40|22599.95|22519.95|22600.71|22520.71|22600.8|22520.8|22599.95|22519.95|9
1735587770000|2024-12-30 19:42:50|22600.73|22520.73|22599.37|22519.37|22600.73|22520.73|22598.71|22518.71|10
1735587780000|2024-12-30 19:43:00|22598.9|22518.9|22597.82|22517.82|22598.9|22518.9|22597.42|22517.42|10
1735587790000|2024-12-30 19:43:10|22598.24|22518.24|22598.95|22518.95|22599.5|22519.5|22598.24|22518.24|10
1735587800000|2024-12-30 19:43:20|22599.6|22519.6|22598.4|22518.4|22600.24|22520.24|22598.4|22518.4|10
1735587810000|2024-12-30 19:43:30|22597.87|22517.87|22596.1|22516.1|22597.87|22517.87|22596.1|22516.1|10
1735587820000|2024-12-30 19:43:40|22596.14|22516.14|22596.25|22516.25|22597.89|22517.89|22596.02|22516.02|10
1735587830000|2024-12-30 19:43:50|22595.89|22515.89|22588.91|22508.91|22595.89|22515.89|22588.91|22508.91|10
1735587840000|2024-12-30 19:44:00|22588.62|22508.62|22585.81|22505.81|22588.62|22508.62|22585.16|22505.16|9
1735587850000|2024-12-30 19:44:10|22585.95|22505.95|22582.42|22502.42|22586.16|22506.16|22582.42|22502.42|10
1735587860000|2024-12-30 19:44:20|22581.35|22501.35|22580.44|22500.44|22582.28|22502.28|22580.44|22500.44|10
1735587870000|2024-12-30 19:44:30|22580.13|22500.13|22582.29|22502.29|22582.29|22502.29|22579.42|22499.42|10
1735587880000|2024-12-30 19:44:40|22583.87|22503.87|22583.41|22503.41|22584.64|22504.64|22583.41|22503.41|9
1735587890000|2024-12-30 19:44:50|22583.51|22503.51|22582.89|22502.89|22583.57|22503.57|22582.72|22502.72|10
1735587900000|2024-12-30 19:45:00|22582.92|22502.92|22585.41|22505.41|22585.41|22505.41|22582.22|22502.22|10
1735587910000|2024-12-30 19:45:10|22585.76|22505.76|22587.35|22507.35|22587.35|22507.35|22585.36|22505.36|10
1735587920000|2024-12-30 19:45:20|22588.28|22508.28|22588.47|22508.47|22590.2|22510.2|22587.92|22507.92|10
1735587930000|2024-12-30 19:45:30|22588.76|22508.76|22586.68|22506.68|22588.76|22508.76|22586.68|22506.68|9
1735587940000|2024-12-30 19:45:40|22587.56|22507.56|22587.07|22507.07|22587.67|22507.67|22586.76|22506.76|10
1735587950000|2024-12-30 19:45:50|22587.16|22507.16|22587.96|22507.96|22589.08|22509.08|22587.15|22507.15|9
1735587960000|2024-12-30 19:46:00|22588.55|22508.55|22590.85|22510.85|22590.85|22510.85|22588.55|22508.55|10
1735587970000|2024-12-30 19:46:10|22591.17|22511.17|22589.61|22509.61|22591.17|22511.17|22589.61|22509.61|10
1735587980000|2024-12-30 19:46:20|22589.46|22509.46|22591.58|22511.58|22591.58|22511.58|22589.37|22509.37|10
1735587990000|2024-12-30 19:46:30|22592.22|22512.22|22592.86|22512.86|22593.35|22513.35|22592.22|22512.22|10
1735588000000|2024-12-30 19:46:40|22593.09|22513.09|22595.01|22515.01|22595.01|22515.01|22592.75|22512.75|10
1735588010000|2024-12-30 19:46:50|22595.47|22515.47|22596.17|22516.17|22597.41|22517.41|22595.47|22515.47|10
1735588020000|2024-12-30 19:47:00|22595.23|22515.23|22594.35|22514.35|22595.23|22515.23|22593.54|22513.54|10
1735588030000|2024-12-30 19:47:10|22594.65|22514.65|22593.2|22513.2|22595.11|22515.11|22593.1|22513.1|10
1735588040000|2024-12-30 19:47:20|22593.18|22513.18|22592.67|22512.67|22593.18|22513.18|22591.34|22511.34|10
1735588050000|2024-12-30 19:47:30|22592.3|22512.3|22595.11|22515.11|22595.11|22515.11|22591.99|22511.99|10
1735588060000|2024-12-30 19:47:40|22595.33|22515.33|22598.65|22518.65|22598.65|22518.65|22594.73|22514.73|9
1735588070000|2024-12-30 19:47:50|22599.01|22519.01|22600.06|22520.06|22600.88|22520.88|22599.01|22519.01|10
1735588080000|2024-12-30 19:48:00|22600.05|22520.05|22599.47|22519.47|22600.06|22520.06|22597.72|22517.72|10
1735588090000|2024-12-30 19:48:10|22600.72|22520.72|22600.6|22520.6|22601.33|22521.33|22600.6|22520.6|9
1735588100000|2024-12-30 19:48:20|22600.69|22520.69|22598.72|22518.72|22600.69|22520.69|22598.63|22518.63|10
1735588110000|2024-12-30 19:48:30|22598.61|22518.61|22598.74|22518.74|22598.76|22518.76|22598.3|22518.3|10
1735588120000|2024-12-30 19:48:40|22598.98|22518.98|22601.52|22521.52|22601.52|22521.52|22598.98|22518.98|10
1735588130000|2024-12-30 19:48:50|22602.22|22522.22|22602.24|22522.24|22602.39|22522.39|22601.56|22521.56|10
1735588140000|2024-12-30 19:49:00|22601.48|22521.48|22600.34|22520.34|22601.48|22521.48|22600.16|22520.16|10
1735588150000|2024-12-30 19:49:10|22600.03|22520.03|22596.84|22516.84|22600.03|22520.03|22596.83|22516.83|10
1735588160000|2024-12-30 19:49:20|22596.86|22516.86|22596.78|22516.78|22597.45|22517.45|22594.87|22514.87|10
1735588170000|2024-12-30 19:49:30|22597.12|22517.12|22597.66|22517.66|22597.79|22517.79|22596.95|22516.95|10
1735588180000|2024-12-30 19:49:40|22597.79|22517.79|22595.88|22515.88|22597.9|22517.9|22595.88|22515.88|9
1735588190000|2024-12-30 19:49:50|22594.66|22514.66|22592.08|22512.08|22594.66|22514.66|22591.89|22511.89|10
1735588200000|2024-12-30 19:50:00|22592.1|22512.1|22594.49|22514.49|22594.49|22514.49|22592.1|22512.1|10
1735588210000|2024-12-30 19:50:10|22594.17|22514.17|22596.66|22516.66|22596.66|22516.66|22594.17|22514.17|10
1735588220000|2024-12-30 19:50:20|22596.94|22516.94|22599.21|22519.21|22599.21|22519.21|22596.94|22516.94|9
1735588230000|2024-12-30 19:50:30|22599.28|22519.28|22599.05|22519.05|22601.25|22521.25|22599.05|22519.05|9
1735588240000|2024-12-30 19:50:40|22598.53|22518.53|22598.88|22518.88|22599.87|22519.87|22598.53|22518.53|10
1735588250000|2024-12-30 19:50:50|22598.8|22518.8|22598.11|22518.11|22599.01|22519.01|22598.03|22518.03|8
1735588260000|2024-12-30 19:51:00|22598.12|22518.12|22592.47|22512.47|22598.12|22518.12|22592.23|22512.23|10
1735588270000|2024-12-30 19:51:10|22592.65|22512.65|22594.03|22514.03|22594.03|22514.03|22590.89|22510.89|10
1735588280000|2024-12-30 19:51:20|22593.79|22513.79|22594.86|22514.86|22594.86|22514.86|22592.56|22512.56|10
1735588290000|2024-12-30 19:51:30|22594.85|22514.85|22603.61|22523.61|22603.61|22523.61|22594.85|22514.85|10
1735588300000|2024-12-30 19:51:40|22603.64|22523.64|22602.97|22522.97|22603.72|22523.72|22602.05|22522.05|10
1735588310000|2024-12-30 19:51:50|22603.03|22523.03|22599.47|22519.47|22603.03|22523.03|22599.08|22519.08|9
1735588320000|2024-12-30 19:52:00|22599.32|22519.32|22601.96|22521.96|22603.46|22523.46|22598.85|22518.85|10
1735588330000|2024-12-30 19:52:10|22602.29|22522.29|22602.28|22522.28|22602.47|22522.47|22601.76|22521.76|10
1735588340000|2024-12-30 19:52:20|22602.39|22522.39|22601.34|22521.34|22602.39|22522.39|22601.34|22521.34|9
1735588350000|2024-12-30 19:52:30|22601.09|22521.09|22600.83|22520.83|22601.09|22521.09|22599.53|22519.53|10
1735588360000|2024-12-30 19:52:40|22600.93|22520.93|22603.02|22523.02|22603.02|22523.02|22600.93|22520.93|9
1735588370000|2024-12-30 19:52:50|22604.47|22524.47|22602.94|22522.94|22604.52|22524.52|22602.94|22522.94|10
1735588380000|2024-12-30 19:53:00|22602.44|22522.44|22601.34|22521.34|22602.44|22522.44|22600.39|22520.39|9
1735588390000|2024-12-30 19:53:10|22600.44|22520.44|22601.52|22521.52|22601.84|22521.84|22600.17|22520.17|10
1735588400000|2024-12-30 19:53:20|22601.73|22521.73|22601.72|22521.72|22601.84|22521.84|22601.47|22521.47|10
1735588410000|2024-12-30 19:53:30|22602.5|22522.5|22602.02|22522.02|22602.5|22522.5|22601.73|22521.73|10
1735588420000|2024-12-30 19:53:40|22601.76|22521.76|22602.38|22522.38|22602.38|22522.38|22601.75|22521.75|10
1735588430000|2024-12-30 19:53:50|22602.49|22522.49|22601.67|22521.67|22603.36|22523.36|22601.67|22521.67|10
1735588440000|2024-12-30 19:54:00|22601.77|22521.77|22603.78|22523.78|22603.78|22523.78|22601.68|22521.68|10
1735588450000|2024-12-30 19:54:10|22600.89|22520.89|22599.38|22519.38|22600.89|22520.89|22599.29|22519.29|10
1735588460000|2024-12-30 19:54:20|22599.05|22519.05|22598.74|22518.74|22599.51|22519.51|22598.63|22518.63|9
1735588470000|2024-12-30 19:54:30|22598.78|22518.78|22598.46|22518.46|22598.78|22518.78|22598.08|22518.08|10
1735588480000|2024-12-30 19:54:40|22598.47|22518.47|22598.51|22518.51|22598.75|22518.75|22598.34|22518.34|9
1735588490000|2024-12-30 19:54:50|22598.58|22518.58|22599.82|22519.82|22599.82|22519.82|22598.57|22518.57|10
1735588500000|2024-12-30 19:55:00|22600.31|22520.31|22603.31|22523.31|22603.67|22523.67|22600.1|22520.1|10
1735588510000|2024-12-30 19:55:10|22603.06|22523.06|22605.55|22525.55|22605.55|22525.55|22603.06|22523.06|10
1735588520000|2024-12-30 19:55:20|22605.53|22525.53|22604.35|22524.35|22605.53|22525.53|22602.9|22522.9|10
1735588530000|2024-12-30 19:55:30|22604.27|22524.27|22603.81|22523.81|22604.27|22524.27|22603.24|22523.24|10
1735588540000|2024-12-30 19:55:40|22603.98|22523.98|22605.41|22525.41|22605.41|22525.41|22603.98|22523.98|10
1735588550000|2024-12-30 19:55:50|22605.49|22525.49|22603.39|22523.39|22605.49|22525.49|22603.39|22523.39|10
1735588560000|2024-12-30 19:56:00|22603.29|22523.29|22603.4|22523.4|22603.97|22523.97|22603.26|22523.26|9
1735588570000|2024-12-30 19:56:10|22603.6|22523.6|22597.83|22517.83|22603.6|22523.6|22597.83|22517.83|10
1735588580000|2024-12-30 19:56:20|22597.72|22517.72|22597.67|22517.67|22598.47|22518.47|22597.53|22517.53|10
1735588590000|2024-12-30 19:56:30|22597.68|22517.68|22598.84|22518.84|22598.84|22518.84|22597.15|22517.15|10
1735588600000|2024-12-30 19:56:40|22598.62|22518.62|22597.95|22517.95|22598.99|22518.99|22597.95|22517.95|9
1735588610000|2024-12-30 19:56:50|22597.97|22517.97|22598.15|22518.15|22598.28|22518.28|22597.59|22517.59|9
1735588620000|2024-12-30 19:57:00|22598.14|22518.14|22595.51|22515.51|22599.07|22519.07|22595.51|22515.51|9
1735588630000|2024-12-30 19:57:10|22595.6|22515.6|22598.93|22518.93|22598.93|22518.93|22595.6|22515.6|10
1735588640000|2024-12-30 19:57:20|22598.35|22518.35|22602.98|22522.98|22602.98|22522.98|22598|22518|10
1735588650000|2024-12-30 19:57:30|22603.47|22523.47|22606.21|22526.21|22606.21|22526.21|22603.47|22523.47|10
1735588660000|2024-12-30 19:57:40|22606.3|22526.3|22606.68|22526.68|22606.74|22526.74|22606.03|22526.03|10
1735588670000|2024-12-30 19:57:50|22606.7|22526.7|22606.79|22526.79|22606.79|22526.79|22606.56|22526.56|9
1735588680000|2024-12-30 19:58:00|22606.84|22526.84|22605.66|22525.66|22607.08|22527.08|22605.61|22525.61|10
1735588690000|2024-12-30 19:58:10|22605.58|22525.58|22607.02|22527.02|22607.02|22527.02|22605.52|22525.52|10
1735588700000|2024-12-30 19:58:20|22608.42|22528.42|22609.66|22529.66|22609.73|22529.73|22608.42|22528.42|10
1735588710000|2024-12-30 19:58:30|22609.67|22529.67|22608.6|22528.6|22609.67|22529.67|22607.63|22527.63|10
1735588720000|2024-12-30 19:58:40|22608.63|22528.63|22609.24|22529.24|22609.24|22529.24|22608.62|22528.62|10
1735588730000|2024-12-30 19:58:50|22609.25|22529.25|22608.77|22528.77|22609.5|22529.5|22607.93|22527.93|10
1735588740000|2024-12-30 19:59:00|22609.17|22529.17|22616.63|22536.63|22616.63|22536.63|22609.17|22529.17|10
1735588750000|2024-12-30 19:59:10|22616.31|22536.31|22616.25|22536.25|22616.31|22536.31|22615.03|22535.03|10
1735588760000|2024-12-30 19:59:20|22616.21|22536.21|22616.19|22536.19|22616.29|22536.29|22615.16|22535.16|10
1735588770000|2024-12-30 19:59:30|22616.18|22536.18|22615.46|22535.46|22616.3|22536.3|22615.46|22535.46|10
1735588780000|2024-12-30 19:59:40|22615.31|22535.31|22608.52|22528.52|22615.35|22535.35|22608.52|22528.52|9
1735588790000|2024-12-30 19:59:50|22608.53|22528.53|22610.39|22530.39|22610.39|22530.39|22607.7|22527.7|9
1735588800000|2024-12-30 20:00:00|22610.4|22530.4|22612.87|22532.87|22613.14|22533.14|22610.4|22530.4|10
1735588810000|2024-12-30 20:00:10|22612.86|22532.86|22618.57|22538.57|22618.57|22538.57|22612.86|22532.86|9
1735588820000|2024-12-30 20:00:20|22620.09|22540.09|22621.84|22541.84|22622.3|22542.3|22620.09|22540.09|10
1735588830000|2024-12-30 20:00:30|22622.56|22542.56|22622.87|22542.87|22623.01|22543.01|22622.13|22542.13|10
1735588840000|2024-12-30 20:00:40|22622.74|22542.74|22625.66|22545.66|22629.22|22549.22|22621.85|22541.85|10
1735588850000|2024-12-30 20:00:50|22625.34|22545.34|22632.87|22552.87|22632.87|22552.87|22625.34|22545.34|10
1735588860000|2024-12-30 20:01:00|22632.41|22552.41|22633.87|22553.87|22633.87|22553.87|22632.17|22552.17|9
1735588870000|2024-12-30 20:01:10|22634.75|22554.75|22636.14|22556.14|22636.17|22556.17|22634.75|22554.75|10
1735588880000|2024-12-30 20:01:20|22638.84|22558.84|22639.12|22559.12|22639.97|22559.97|22638.14|22558.14|10
1735588890000|2024-12-30 20:01:30|22639.29|22559.29|22641.67|22561.67|22641.67|22561.67|22638.72|22558.72|10
1735588900000|2024-12-30 20:01:40|22642.17|22562.17|22644.15|22564.15|22644.15|22564.15|22642.13|22562.13|9
1735588910000|2024-12-30 20:01:50|22644.99|22564.99|22645.51|22565.51|22646.83|22566.83|22644.99|22564.99|10
1735588920000|2024-12-30 20:02:00|22645.5|22565.5|22651.39|22571.39|22651.39|22571.39|22645.5|22565.5|9
1735588930000|2024-12-30 20:02:10|22651.17|22571.17|22654.94|22574.94|22654.94|22574.94|22651.17|22571.17|10
1735588940000|2024-12-30 20:02:20|22656.11|22576.11|22656.93|22576.93|22657.68|22577.68|22655.72|22575.72|10
1735588950000|2024-12-30 20:02:30|22657.71|22577.71|22655.24|22575.24|22657.71|22577.71|22655.24|22575.24|10
1735588960000|2024-12-30 20:02:40|22655.17|22575.17|22657.2|22577.2|22657.22|22577.22|22655.17|22575.17|10
1735588970000|2024-12-30 20:02:50|22657.06|22577.06|22655.64|22575.64|22657.09|22577.09|22655.4|22575.4|8
1735588980000|2024-12-30 20:03:00|22655.53|22575.53|22657.04|22577.04|22657.16|22577.16|22655.53|22575.53|10
1735588990000|2024-12-30 20:03:10|22656.75|22576.75|22654.96|22574.96|22656.75|22576.75|22654.96|22574.96|9
1735589000000|2024-12-30 20:03:20|22655.89|22575.89|22654.56|22574.56|22656.48|22576.48|22654.56|22574.56|10
1735589010000|2024-12-30 20:03:30|22654.42|22574.42|22650.4|22570.4|22654.42|22574.42|22650.4|22570.4|9
1735589020000|2024-12-30 20:03:40|22649.82|22569.82|22650.15|22570.15|22650.15|22570.15|22648.72|22568.72|9
1735589030000|2024-12-30 20:03:50|22650.16|22570.16|22650.45|22570.45|22650.5|22570.5|22649.56|22569.56|10
1735589040000|2024-12-30 20:04:00|22650.14|22570.14|22649.66|22569.66|22650.14|22570.14|22648.54|22568.54|9
1735589050000|2024-12-30 20:04:10|22649.76|22569.76|22642.4|22562.4|22650.24|22570.24|22642.4|22562.4|10
1735589060000|2024-12-30 20:04:20|22641.95|22561.95|22640.03|22560.03|22642.07|22562.07|22640.03|22560.03|10
1735589070000|2024-12-30 20:04:30|22639.1|22559.1|22640.37|22560.37|22640.37|22560.37|22639.1|22559.1|10
1735589080000|2024-12-30 20:04:40|22640.46|22560.46|22639.91|22559.91|22640.46|22560.46|22639.33|22559.33|10
1735589090000|2024-12-30 20:04:50|22639.92|22559.92|22636.92|22556.92|22639.92|22559.92|22636.92|22556.92|10
1735589100000|2024-12-30 20:05:00|22636.8|22556.8|22635.29|22555.29|22638.03|22558.03|22635.29|22555.29|10
1735589110000|2024-12-30 20:05:10|22634.28|22554.28|22635.76|22555.76|22636.32|22556.32|22633.71|22553.71|10
1735589120000|2024-12-30 20:05:20|22635.02|22555.02|22634.91|22554.91|22636.07|22556.07|22634.6|22554.6|10
1735589130000|2024-12-30 20:05:30|22634.34|22554.34|22635.79|22555.79|22635.79|22555.79|22634.34|22554.34|10
1735589140000|2024-12-30 20:05:40|22635.93|22555.93|22636.71|22556.71|22637.09|22557.09|22635.87|22555.87|10
1735589150000|2024-12-30 20:05:50|22636.6|22556.6|22637.76|22557.76|22638.34|22558.34|22636.6|22556.6|9
1735589160000|2024-12-30 20:06:00|22637.55|22557.55|22637.43|22557.43|22637.55|22557.55|22635.31|22555.31|9
1735589170000|2024-12-30 20:06:10|22636.68|22556.68|22637.54|22557.54|22637.54|22557.54|22634.8|22554.8|10
1735589180000|2024-12-30 20:06:20|22637.75|22557.75|22630.58|22550.58|22637.75|22557.75|22630.58|22550.58|10
1735589190000|2024-12-30 20:06:30|22630.71|22550.71|22631.26|22551.26|22631.32|22551.32|22630.52|22550.52|10
1735589200000|2024-12-30 20:06:40|22631.79|22551.79|22635.46|22555.46|22635.48|22555.48|22631.79|22551.79|10
1735589210000|2024-12-30 20:06:50|22634.86|22554.86|22634.64|22554.64|22635|22555|22633.37|22553.37|10
1735589220000|2024-12-30 20:07:00|22634.38|22554.38|22633.52|22553.52|22635.31|22555.31|22633.52|22553.52|10
1735589230000|2024-12-30 20:07:10|22633.51|22553.51|22631.06|22551.06|22634.22|22554.22|22630.38|22550.38|10
1735589240000|2024-12-30 20:07:20|22631.08|22551.08|22632.36|22552.36|22632.57|22552.57|22630.73|22550.73|10
1735589250000|2024-12-30 20:07:30|22633.05|22553.05|22634.19|22554.19|22634.19|22554.19|22633.05|22553.05|10
1735589260000|2024-12-30 20:07:40|22634.09|22554.09|22631.87|22551.87|22634.09|22554.09|22631.79|22551.79|10
1735589270000|2024-12-30 20:07:50|22631.81|22551.81|22629.14|22549.14|22631.81|22551.81|22629.14|22549.14|9
1735589280000|2024-12-30 20:08:00|22629.56|22549.56|22627.4|22547.4|22629.64|22549.64|22627.4|22547.4|10
1735589290000|2024-12-30 20:08:10|22626.6|22546.6|22623.63|22543.63|22626.6|22546.6|22623.58|22543.58|10
1735589300000|2024-12-30 20:08:20|22624.74|22544.74|22626.27|22546.27|22626.27|22546.27|22623.9|22543.9|10
1735589310000|2024-12-30 20:08:30|22624.75|22544.75|22624.08|22544.08|22625.29|22545.29|22623.88|22543.88|9
1735589320000|2024-12-30 20:08:40|22624.05|22544.05|22626.93|22546.93|22626.93|22546.93|22624.05|22544.05|10
1735589330000|2024-12-30 20:08:50|22627.31|22547.31|22625.75|22545.75|22627.5|22547.5|22625.72|22545.72|8
1735589340000|2024-12-30 20:09:00|22625.78|22545.78|22626.14|22546.14|22627.48|22547.48|22625.78|22545.78|10
1735589350000|2024-12-30 20:09:10|22625.81|22545.81|22624.93|22544.93|22626.2|22546.2|22624.93|22544.93|9
1735589360000|2024-12-30 20:09:20|22625.42|22545.42|22625.39|22545.39|22625.63|22545.63|22625.31|22545.31|8
1735589370000|2024-12-30 20:09:30|22626.33|22546.33|22625.87|22545.87|22626.54|22546.54|22625.5|22545.5|10
1735589380000|2024-12-30 20:09:40|22626.46|22546.46|22626.62|22546.62|22627.22|22547.22|22626.46|22546.46|10
1735589390000|2024-12-30 20:09:50|22626.5|22546.5|22626.35|22546.35|22626.51|22546.51|22626.03|22546.03|9
1735589400000|2024-12-30 20:10:00|22626.6|22546.6|22627.37|22547.37|22627.37|22547.37|22626.58|22546.58|10
1735589410000|2024-12-30 20:10:10|22627.32|22547.32|22628.67|22548.67|22628.67|22548.67|22627.32|22547.32|10
1735589420000|2024-12-30 20:10:20|22628.7|22548.7|22627.98|22547.98|22628.7|22548.7|22627.23|22547.23|9
1735589430000|2024-12-30 20:10:30|22627.92|22547.92|22631.01|22551.01|22631.01|22551.01|22627.92|22547.92|10
1735589440000|2024-12-30 20:10:40|22630.12|22550.12|22629.33|22549.33|22630.12|22550.12|22629.24|22549.24|10
1735589450000|2024-12-30 20:10:50|22629.75|22549.75|22628.98|22548.98|22629.75|22549.75|22628.9|22548.9|8
1735589460000|2024-12-30 20:11:00|22628.69|22548.69|22625.62|22545.62|22628.69|22548.69|22625.62|22545.62|10
1735589470000|2024-12-30 20:11:10|22624.17|22544.17|22623.93|22543.93|22625.17|22545.17|22623.93|22543.93|10
1735589480000|2024-12-30 20:11:20|22623.52|22543.52|22622.11|22542.11|22623.69|22543.69|22622.11|22542.11|10
1735589490000|2024-12-30 20:11:30|22621.99|22541.99|22621.75|22541.75|22621.99|22541.99|22620.65|22540.65|9
1735589500000|2024-12-30 20:11:40|22623.08|22543.08|22624.09|22544.09|22624.23|22544.23|22623.08|22543.08|10
1735589510000|2024-12-30 20:11:50|22624.11|22544.11|22624.46|22544.46|22625.03|22545.03|22623.73|22543.73|10
1735589520000|2024-12-30 20:12:00|22624.14|22544.14|22621.22|22541.22|22624.14|22544.14|22620.9|22540.9|10
1735589530000|2024-12-30 20:12:10|22620.8|22540.8|22619.25|22539.25|22620.8|22540.8|22619.25|22539.25|10
1735589540000|2024-12-30 20:12:20|22619.19|22539.19|22619.96|22539.96|22619.97|22539.97|22619.19|22539.19|9
1735589550000|2024-12-30 20:12:30|22619.81|22539.81|22618.99|22538.99|22619.82|22539.82|22618.4|22538.4|10
1735589560000|2024-12-30 20:12:40|22619.47|22539.47|22623.65|22543.65|22623.65|22543.65|22619.11|22539.11|10
1735589570000|2024-12-30 20:12:50|22625.66|22545.66|22631.16|22551.16|22631.16|22551.16|22625.66|22545.66|10
1735589580000|2024-12-30 20:13:00|22631.6|22551.6|22639.44|22559.44|22639.44|22559.44|22631.6|22551.6|10
1735589590000|2024-12-30 20:13:10|22639.89|22559.89|22642.4|22562.4|22642.4|22562.4|22639.89|22559.89|10
1735589600000|2024-12-30 20:13:20|22647.82|22567.82|22658.68|22578.68|22659.12|22579.12|22647.82|22567.82|10
1735589610000|2024-12-30 20:13:30|22657.7|22577.7|22655.63|22575.63|22657.74|22577.74|22655.63|22575.63|10
1735589620000|2024-12-30 20:13:40|22655.71|22575.71|22656.56|22576.56|22657.31|22577.31|22654.84|22574.84|10
1735589630000|2024-12-30 20:13:50|22655.79|22575.79|22654.26|22574.26|22655.79|22575.79|22653.93|22573.93|10
1735589640000|2024-12-30 20:14:00|22654.59|22574.59|22655.32|22575.32|22655.32|22575.32|22653.98|22573.98|10
1735589650000|2024-12-30 20:14:10|22655.83|22575.83|22657.76|22577.76|22657.76|22577.76|22655.34|22575.34|10
1735589660000|2024-12-30 20:14:20|22657.57|22577.57|22654.86|22574.86|22658.07|22578.07|22654.48|22574.48|10
1735589670000|2024-12-30 20:14:30|22654.85|22574.85|22656.81|22576.81|22656.81|22576.81|22654.79|22574.79|10
1735589680000|2024-12-30 20:14:40|22657.31|22577.31|22659.35|22579.35|22659.35|22579.35|22657.31|22577.31|10
1735589690000|2024-12-30 20:14:50|22659.33|22579.33|22658.91|22578.91|22659.35|22579.35|22658.08|22578.08|10
1735589700000|2024-12-30 20:15:00|22658.94|22578.94|22659.12|22579.12|22659.12|22579.12|22657.71|22577.71|10
1735589710000|2024-12-30 20:15:10|22659.26|22579.26|22660.12|22580.12|22660.42|22580.42|22658.95|22578.95|10
1735589720000|2024-12-30 20:15:20|22660.11|22580.11|22660.87|22580.87|22660.87|22580.87|22658.08|22578.08|10
1735589730000|2024-12-30 20:15:30|22661.77|22581.77|22663.52|22583.52|22663.52|22583.52|22661.32|22581.32|10
1735589740000|2024-12-30 20:15:40|22663.43|22583.43|22666.19|22586.19|22666.19|22586.19|22663.43|22583.43|10
1735589750000|2024-12-30 20:15:50|22666.55|22586.55|22667.63|22587.63|22667.63|22587.63|22666.31|22586.31|10
1735589760000|2024-12-30 20:16:00|22667.56|22587.56|22672.39|22592.39|22672.39|22592.39|22666.33|22586.33|10
1735589770000|2024-12-30 20:16:10|22673.17|22593.17|22674.24|22594.24|22674.27|22594.27|22673.17|22593.17|10
1735589780000|2024-12-30 20:16:20|22674.33|22594.33|22673.57|22593.57|22674.33|22594.33|22673.33|22593.33|10
1735589790000|2024-12-30 20:16:30|22672.97|22592.97|22672.52|22592.52|22673.08|22593.08|22672.12|22592.12|10
1735589800000|2024-12-30 20:16:40|22672.26|22592.26|22676.21|22596.21|22676.21|22596.21|22672.26|22592.26|9
1735589810000|2024-12-30 20:16:50|22675.88|22595.88|22674.77|22594.77|22675.88|22595.88|22674.42|22594.42|10
1735589820000|2024-12-30 20:17:00|22674.89|22594.89|22683|22603|22683|22603|22674.79|22594.79|10
1735589830000|2024-12-30 20:17:10|22684.37|22604.37|22686.24|22606.24|22686.24|22606.24|22684.37|22604.37|10
1735589840000|2024-12-30 20:17:20|22686.5|22606.5|22685.18|22605.18|22687.97|22607.97|22684.87|22604.87|10
1735589850000|2024-12-30 20:17:30|22685.01|22605.01|22684.9|22604.9|22685.01|22605.01|22683.92|22603.92|10
1735589860000|2024-12-30 20:17:40|22684.57|22604.57|22681.91|22601.91|22684.85|22604.85|22681.44|22601.44|10
1735589870000|2024-12-30 20:17:50|22681.66|22601.66|22683.9|22603.9|22683.9|22603.9|22681.66|22601.66|10
1735589880000|2024-12-30 20:18:00|22683.88|22603.88|22684.85|22604.85|22684.85|22604.85|22682.62|22602.62|10
1735589890000|2024-12-30 20:18:10|22685.13|22605.13|22688.63|22608.63|22688.63|22608.63|22684.41|22604.41|10
1735589900000|2024-12-30 20:18:20|22693.92|22613.92|22693.26|22613.26|22694.79|22614.79|22693.26|22613.26|10
1735589910000|2024-12-30 20:18:30|22692.97|22612.97|22693.12|22613.12|22693.72|22613.72|22691.9|22611.9|10
1735589920000|2024-12-30 20:18:40|22692.81|22612.81|22687.92|22607.92|22692.81|22612.81|22687.92|22607.92|10
1735589930000|2024-12-30 20:18:50|22687.56|22607.56|22688.96|22608.96|22689.38|22609.38|22687.56|22607.56|10
1735589940000|2024-12-30 20:19:00|22688.78|22608.78|22693.73|22613.73|22693.85|22613.85|22688.78|22608.78|10
1735589950000|2024-12-30 20:19:10|22694.18|22614.18|22692.67|22612.67|22694.91|22614.91|22691.66|22611.66|10
1735589960000|2024-12-30 20:19:20|22692.71|22612.71|22692.83|22612.83|22693.12|22613.12|22692.11|22612.11|10
1735589970000|2024-12-30 20:19:30|22693.12|22613.12|22693.2|22613.2|22693.2|22613.2|22692.17|22612.17|10
1735589980000|2024-12-30 20:19:40|22693.05|22613.05|22693.18|22613.18|22693.39|22613.39|22692.86|22612.86|10
1735589990000|2024-12-30 20:19:50|22693.19|22613.19|22698.71|22618.71|22698.71|22618.71|22692.99|22612.99|8
1735590000000|2024-12-30 20:20:00|22699.57|22619.57|22705.91|22625.91|22706.29|22626.29|22699.57|22619.57|10
1735590010000|2024-12-30 20:20:10|22705.79|22625.79|22707.02|22627.02|22707.14|22627.14|22705.66|22625.66|10
1735590020000|2024-12-30 20:20:20|22706.44|22626.44|22705.86|22625.86|22706.71|22626.71|22705.64|22625.64|10
1735590030000|2024-12-30 20:20:30|22705.64|22625.64|22703.27|22623.27|22705.75|22625.75|22703.27|22623.27|10
1735590040000|2024-12-30 20:20:40|22702.68|22622.68|22703.02|22623.02|22703.02|22623.02|22702|22622|9
1735590050000|2024-12-30 20:20:50|22702.6|22622.6|22699.77|22619.77|22702.6|22622.6|22699.77|22619.77|10
1735590060000|2024-12-30 20:21:00|22699.37|22619.37|22699.64|22619.64|22699.64|22619.64|22698.07|22618.07|10
1735590070000|2024-12-30 20:21:10|22702.59|22622.59|22702.15|22622.15|22702.59|22622.59|22701.61|22621.61|9
1735590080000|2024-12-30 20:21:20|22702.22|22622.22|22704.12|22624.12|22704.68|22624.68|22702.22|22622.22|10
1735590090000|2024-12-30 20:21:30|22704.43|22624.43|22705.77|22625.77|22706.5|22626.5|22704.43|22624.43|10
1735590100000|2024-12-30 20:21:40|22704.95|22624.95|22701.95|22621.95|22704.95|22624.95|22701.95|22621.95|9
1735590110000|2024-12-30 20:21:50|22702.66|22622.66|22702.9|22622.9|22704.36|22624.36|22702.32|22622.32|10
1735590120000|2024-12-30 20:22:00|22702.71|22622.71|22703.97|22623.97|22704.19|22624.19|22702.71|22622.71|10
1735590130000|2024-12-30 20:22:10|22703.89|22623.89|22700.27|22620.27|22703.89|22623.89|22700.19|22620.19|10
1735590140000|2024-12-30 20:22:20|22700.07|22620.07|22698.75|22618.75|22700.2|22620.2|22698.56|22618.56|10
1735590150000|2024-12-30 20:22:30|22697.29|22617.29|22696.78|22616.78|22699.05|22619.05|22696.78|22616.78|10
1735590160000|2024-12-30 20:22:40|22696.49|22616.49|22694.13|22614.13|22696.49|22616.49|22694.13|22614.13|10
1735590170000|2024-12-30 20:22:50|22694.1|22614.1|22690.36|22610.36|22694.1|22614.1|22690.36|22610.36|9
1735590180000|2024-12-30 20:23:00|22690.5|22610.5|22688.37|22608.37|22690.5|22610.5|22687.29|22607.29|10
1735590190000|2024-12-30 20:23:10|22688.59|22608.59|22687.14|22607.14|22688.59|22608.59|22687.14|22607.14|9
1735590200000|2024-12-30 20:23:20|22687.42|22607.42|22687.65|22607.65|22688.65|22608.65|22687.42|22607.42|10
1735590210000|2024-12-30 20:23:30|22688.1|22608.1|22691.13|22611.13|22691.13|22611.13|22688.1|22608.1|9
1735590220000|2024-12-30 20:23:40|22691.56|22611.56|22690.23|22610.23|22691.64|22611.64|22690.23|22610.23|10
1735590230000|2024-12-30 20:23:50|22689.9|22609.9|22694.42|22614.42|22694.43|22614.43|22689.9|22609.9|10
1735590240000|2024-12-30 20:24:00|22695.14|22615.14|22695.27|22615.27|22695.99|22615.99|22694.16|22614.16|10
1735590250000|2024-12-30 20:24:10|22695.47|22615.47|22695.75|22615.75|22696.43|22616.43|22695.47|22615.47|10
1735590260000|2024-12-30 20:24:20|22697.64|22617.64|22702.33|22622.33|22702.53|22622.53|22695.15|22615.15|10
1735590270000|2024-12-30 20:24:30|22703.22|22623.22|22708.88|22628.88|22708.88|22628.88|22703.22|22623.22|10
1735590280000|2024-12-30 20:24:40|22708.89|22628.89|22709.85|22629.85|22710.25|22630.25|22706.47|22626.47|10
1735590290000|2024-12-30 20:24:50|22709.73|22629.73|22709.06|22629.06|22709.73|22629.73|22707.76|22627.76|10
1735590300000|2024-12-30 20:25:00|22708.94|22628.94|22711.41|22631.41|22711.41|22631.41|22708.94|22628.94|10
1735590310000|2024-12-30 20:25:10|22711.46|22631.46|22717.65|22637.65|22717.65|22637.65|22711.25|22631.25|10
1735590320000|2024-12-30 20:25:20|22717.46|22637.46|22716.69|22636.69|22717.46|22637.46|22714.64|22634.64|10
1735590330000|2024-12-30 20:25:30|22716.95|22636.95|22714.07|22634.07|22716.95|22636.95|22714.07|22634.07|10
1735590340000|2024-12-30 20:25:40|22713.96|22633.96|22709.22|22629.22|22713.96|22633.96|22708.34|22628.34|9
1735590350000|2024-12-30 20:25:50|22709.4|22629.4|22708.21|22628.21|22709.82|22629.82|22708.01|22628.01|10
1735590360000|2024-12-30 20:26:00|22708.06|22628.06|22708.7|22628.7|22709.04|22629.04|22706.48|22626.48|10
1735590370000|2024-12-30 20:26:10|22709.31|22629.31|22710.18|22630.18|22710.94|22630.94|22709.31|22629.31|10
1735590380000|2024-12-30 20:26:20|22709.84|22629.84|22709.62|22629.62|22709.85|22629.85|22709.36|22629.36|9
1735590390000|2024-12-30 20:26:30|22709.68|22629.68|22710.65|22630.65|22710.65|22630.65|22709.54|22629.54|10
1735590400000|2024-12-30 20:26:40|22710.36|22630.36|22706.91|22626.91|22710.37|22630.37|22706.91|22626.91|10
1735590410000|2024-12-30 20:26:50|22706.61|22626.61|22704.63|22624.63|22706.61|22626.61|22704.63|22624.63|10
1735590420000|2024-12-30 20:27:00|22704.54|22624.54|22705.11|22625.11|22705.37|22625.37|22704.25|22624.25|10
1735590430000|2024-12-30 20:27:10|22703.75|22623.75|22699.92|22619.92|22703.75|22623.75|22699.92|22619.92|10
1735590440000|2024-12-30 20:27:20|22698.59|22618.59|22694.59|22614.59|22698.59|22618.59|22694.56|22614.56|9
1735590450000|2024-12-30 20:27:30|22694.4|22614.4|22687.52|22607.52|22694.4|22614.4|22687.52|22607.52|10
1735590460000|2024-12-30 20:27:40|22687.37|22607.37|22686.24|22606.24|22688.85|22608.85|22686.24|22606.24|10
1735590470000|2024-12-30 20:27:50|22685.98|22605.98|22685.46|22605.46|22686.23|22606.23|22684.76|22604.76|10
1735590480000|2024-12-30 20:28:00|22686.36|22606.36|22682.74|22602.74|22686.36|22606.36|22682.37|22602.37|10
1735590490000|2024-12-30 20:28:10|22681.8|22601.8|22672.28|22592.28|22681.8|22601.8|22672.28|22592.28|10
1735590500000|2024-12-30 20:28:20|22671.82|22591.82|22671.58|22591.58|22673.11|22593.11|22670.81|22590.81|10
1735590510000|2024-12-30 20:28:30|22670.97|22590.97|22673.31|22593.31|22673.31|22593.31|22670.62|22590.62|10
1735590520000|2024-12-30 20:28:40|22672.54|22592.54|22669.05|22589.05|22672.57|22592.57|22669.05|22589.05|10
1735590530000|2024-12-30 20:28:50|22669.29|22589.29|22669.4|22589.4|22670.47|22590.47|22669.29|22589.29|10
1735590540000|2024-12-30 20:29:00|22669.7|22589.7|22663.14|22583.14|22669.7|22589.7|22663.14|22583.14|10
1735590550000|2024-12-30 20:29:10|22663.32|22583.32|22662.17|22582.17|22664.06|22584.06|22662.1|22582.1|10
1735590560000|2024-12-30 20:29:20|22662.58|22582.58|22661.77|22581.77|22662.58|22582.58|22661.73|22581.73|10
1735590570000|2024-12-30 20:29:30|22661.75|22581.75|22659.89|22579.89|22661.75|22581.75|22659.89|22579.89|10
1735590580000|2024-12-30 20:29:40|22660.38|22580.38|22660.22|22580.22|22660.57|22580.57|22660.08|22580.08|10
1735590590000|2024-12-30 20:29:50|22660.14|22580.14|22655.48|22575.48|22660.17|22580.17|22655.48|22575.48|10
1735590600000|2024-12-30 20:30:00|22655.15|22575.15|22653.98|22573.98|22656.67|22576.67|22653.98|22573.98|10
1735590610000|2024-12-30 20:30:10|22653.76|22573.76|22653.55|22573.55|22653.76|22573.76|22652.19|22572.19|10
1735590620000|2024-12-30 20:30:20|22653.33|22573.33|22649.17|22569.17|22653.33|22573.33|22649.17|22569.17|9
1735590630000|2024-12-30 20:30:30|22649.24|22569.24|22650.69|22570.69|22650.69|22570.69|22649.24|22569.24|10
1735590640000|2024-12-30 20:30:40|22652.11|22572.11|22654.41|22574.41|22654.41|22574.41|22651.79|22571.79|10
1735590650000|2024-12-30 20:30:50|22653.49|22573.49|22657.04|22577.04|22657.04|22577.04|22653.29|22573.29|10
1735590660000|2024-12-30 20:31:00|22657.19|22577.19|22658.9|22578.9|22658.9|22578.9|22657.19|22577.19|10
1735590670000|2024-12-30 20:31:10|22659.17|22579.17|22660.58|22580.58|22661.28|22581.28|22659.13|22579.13|10
1735590680000|2024-12-30 20:31:20|22660.92|22580.92|22659.98|22579.98|22660.99|22580.99|22659.79|22579.79|10
1735590690000|2024-12-30 20:31:30|22659.36|22579.36|22657.01|22577.01|22660.29|22580.29|22657.01|22577.01|10
1735590700000|2024-12-30 20:31:40|22656.96|22576.96|22656.26|22576.26|22657.68|22577.68|22656.26|22576.26|10
1735590710000|2024-12-30 20:31:50|22656.31|22576.31|22654.25|22574.25|22656.31|22576.31|22654.19|22574.19|10
1735590720000|2024-12-30 20:32:00|22654.26|22574.26|22652.12|22572.12|22654.26|22574.26|22652.11|22572.11|10
1735590730000|2024-12-30 20:32:10|22651.26|22571.26|22648.95|22568.95|22651.26|22571.26|22648.95|22568.95|10
1735590740000|2024-12-30 20:32:20|22648.74|22568.74|22645.73|22565.73|22648.74|22568.74|22645.51|22565.51|10
1735590750000|2024-12-30 20:32:30|22645.98|22565.98|22648.91|22568.91|22648.91|22568.91|22645.98|22565.98|9
1735590760000|2024-12-30 20:32:40|22649.12|22569.12|22648.69|22568.69|22649.12|22569.12|22647.95|22567.95|9
1735590770000|2024-12-30 20:32:50|22648.18|22568.18|22646.86|22566.86|22648.59|22568.59|22646.67|22566.67|9
1735590780000|2024-12-30 20:33:00|22645.71|22565.71|22645.57|22565.57|22645.71|22565.71|22644.28|22564.28|10
1735590790000|2024-12-30 20:33:10|22645.42|22565.42|22644.02|22564.02|22645.42|22565.42|22644.02|22564.02|9
1735590800000|2024-12-30 20:33:20|22643.86|22563.86|22644.12|22564.12|22645.01|22565.01|22643.56|22563.56|10
1735590810000|2024-12-30 20:33:30|22644.07|22564.07|22641.35|22561.35|22644.07|22564.07|22641.35|22561.35|10
1735590820000|2024-12-30 20:33:40|22641.32|22561.32|22640|22560|22641.32|22561.32|22640|22560|9
1735590830000|2024-12-30 20:33:50|22640.11|22560.11|22639.21|22559.21|22640.11|22560.11|22639.1|22559.1|10
1735590840000|2024-12-30 20:34:00|22639.08|22559.08|22638.77|22558.77|22639.08|22559.08|22638.01|22558.01|9
1735590850000|2024-12-30 20:34:10|22638.39|22558.39|22639.37|22559.37|22639.64|22559.64|22637.23|22557.23|10
1735590860000|2024-12-30 20:34:20|22639.27|22559.27|22639.25|22559.25|22639.27|22559.27|22638.74|22558.74|10
1735590870000|2024-12-30 20:34:30|22639.84|22559.84|22637.29|22557.29|22639.87|22559.87|22637.06|22557.06|10
1735590880000|2024-12-30 20:34:40|22637.24|22557.24|22637.59|22557.59|22637.59|22557.59|22636.61|22556.61|9
1735590890000|2024-12-30 20:34:50|22637.48|22557.48|22636.72|22556.72|22637.85|22557.85|22636.72|22556.72|10
1735590900000|2024-12-30 20:35:00|22636.7|22556.7|22637.73|22557.73|22639.01|22559.01|22636.7|22556.7|10
1735590910000|2024-12-30 20:35:10|22638.55|22558.55|22639.22|22559.22|22639.22|22559.22|22638.5|22558.5|10
1735590920000|2024-12-30 20:35:20|22639.08|22559.08|22639.15|22559.15|22640.68|22560.68|22639.08|22559.08|10
1735590930000|2024-12-30 20:35:30|22639.14|22559.14|22635.88|22555.88|22639.14|22559.14|22635.88|22555.88|10
1735590940000|2024-12-30 20:35:40|22634.29|22554.29|22634.04|22554.04|22634.32|22554.32|22633.05|22553.05|9
1735590950000|2024-12-30 20:35:50|22634.33|22554.33|22633.38|22553.38|22634.33|22554.33|22633.38|22553.38|10
1735590960000|2024-12-30 20:36:00|22633.04|22553.04|22632.89|22552.89|22634.55|22554.55|22632.87|22552.87|10
1735590970000|2024-12-30 20:36:10|22632.36|22552.36|22633.43|22553.43|22634.64|22554.64|22632.09|22552.09|10
1735590980000|2024-12-30 20:36:20|22632.46|22552.46|22631.01|22551.01|22632.46|22552.46|22630.95|22550.95|10
1735590990000|2024-12-30 20:36:30|22630.87|22550.87|22629.73|22549.73|22630.9|22550.9|22629.73|22549.73|10
1735591000000|2024-12-30 20:36:40|22629.43|22549.43|22628.62|22548.62|22629.43|22549.43|22628.35|22548.35|10
1735591010000|2024-12-30 20:36:50|22628.15|22548.15|22624.05|22544.05|22628.32|22548.32|22624.05|22544.05|10
1735591020000|2024-12-30 20:37:00|22624.35|22544.35|22623.72|22543.72|22624.94|22544.94|22623.35|22543.35|10
1735591030000|2024-12-30 20:37:10|22623.68|22543.68|22622.47|22542.47|22624.35|22544.35|22622.47|22542.47|9
1735591040000|2024-12-30 20:37:20|22622.46|22542.46|22619.63|22539.63|22622.46|22542.46|22619.63|22539.63|10
1735591050000|2024-12-30 20:37:30|22619.67|22539.67|22615.94|22535.94|22619.67|22539.67|22615.94|22535.94|10
1735591060000|2024-12-30 20:37:40|22615.7|22535.7|22608.34|22528.34|22615.7|22535.7|22608.34|22528.34|10
1735591070000|2024-12-30 20:37:50|22607.67|22527.67|22601.66|22521.66|22607.67|22527.67|22601|22521|10
1735591080000|2024-12-30 20:38:00|22600.63|22520.63|22599.79|22519.79|22602.46|22522.46|22599.36|22519.36|10
1735591090000|2024-12-30 20:38:10|22600.14|22520.14|22601.87|22521.87|22601.87|22521.87|22600.08|22520.08|10
1735591100000|2024-12-30 20:38:20|22601.54|22521.54|22601.26|22521.26|22602.28|22522.28|22600.76|22520.76|10
1735591110000|2024-12-30 20:38:30|22601.19|22521.19|22601.9|22521.9|22601.9|22521.9|22600.32|22520.32|10
1735591120000|2024-12-30 20:38:40|22602.83|22522.83|22603.86|22523.86|22604.17|22524.17|22602.64|22522.64|10
1735591130000|2024-12-30 20:38:50|22603.38|22523.38|22603.62|22523.62|22604.09|22524.09|22602.5|22522.5|10
1735591140000|2024-12-30 20:39:00|22603.48|22523.48|22603.37|22523.37|22603.7|22523.7|22602.83|22522.83|9
1735591150000|2024-12-30 20:39:10|22602.18|22522.18|22601.98|22521.98|22602.86|22522.86|22601.98|22521.98|10
1735591160000|2024-12-30 20:39:20|22601.78|22521.78|22597.97|22517.97|22601.78|22521.78|22597.97|22517.97|10
1735591170000|2024-12-30 20:39:30|22597.68|22517.68|22595.94|22515.94|22597.68|22517.68|22595.11|22515.11|10
1735591180000|2024-12-30 20:39:40|22597.03|22517.03|22599.48|22519.48|22599.63|22519.63|22597.03|22517.03|8
1735591190000|2024-12-30 20:39:50|22599.41|22519.41|22595.26|22515.26|22600|22520|22595.26|22515.26|9
1735591200000|2024-12-30 20:40:00|22594.73|22514.73|22593.4|22513.4|22594.73|22514.73|22593.21|22513.21|10
1735591210000|2024-12-30 20:40:10|22593.38|22513.38|22594.79|22514.79|22595.21|22515.21|22593.38|22513.38|10
1735591220000|2024-12-30 20:40:20|22594.83|22514.83|22599.96|22519.96|22599.96|22519.96|22594.83|22514.83|10
1735591230000|2024-12-30 20:40:30|22600.14|22520.14|22603.7|22523.7|22603.7|22523.7|22599.7|22519.7|10
1735591240000|2024-12-30 20:40:40|22605.38|22525.38|22610.96|22530.96|22610.96|22530.96|22605.34|22525.34|10
1735591250000|2024-12-30 20:40:50|22610.88|22530.88|22610.99|22530.99|22611.64|22531.64|22610.88|22530.88|10
1735591260000|2024-12-30 20:41:00|22610.98|22530.98|22613.79|22533.79|22613.79|22533.79|22610.86|22530.86|10
1735591270000|2024-12-30 20:41:10|22612.97|22532.97|22613.59|22533.59|22615.83|22535.83|22612.97|22532.97|10
1735591280000|2024-12-30 20:41:20|22612.82|22532.82|22612.71|22532.71|22613.1|22533.1|22611.37|22531.37|10
1735591290000|2024-12-30 20:41:30|22612.81|22532.81|22612.32|22532.32|22612.81|22532.81|22612.07|22532.07|10
1735591300000|2024-12-30 20:41:40|22612.35|22532.35|22610.62|22530.62|22612.35|22532.35|22610.44|22530.44|9
1735591310000|2024-12-30 20:41:50|22610.94|22530.94|22607.53|22527.53|22610.95|22530.95|22607.53|22527.53|10
1735591320000|2024-12-30 20:42:00|22607.16|22527.16|22602.32|22522.32|22607.16|22527.16|22602.32|22522.32|10
1735591330000|2024-12-30 20:42:10|22601.24|22521.24|22600.18|22520.18|22601.81|22521.81|22599.85|22519.85|9
1735591340000|2024-12-30 20:42:20|22600.32|22520.32|22601.31|22521.31|22601.54|22521.54|22599.79|22519.79|10
1735591350000|2024-12-30 20:42:30|22601.22|22521.22|22601.09|22521.09|22601.78|22521.78|22600.27|22520.27|10
1735591360000|2024-12-30 20:42:40|22601.1|22521.1|22601.57|22521.57|22602.13|22522.13|22600.91|22520.91|10
1735591370000|2024-12-30 20:42:50|22602.21|22522.21|22602.64|22522.64|22602.71|22522.71|22602.18|22522.18|9
1735591380000|2024-12-30 20:43:00|22602.87|22522.87|22601.75|22521.75|22602.98|22522.98|22601.54|22521.54|10
1735591390000|2024-12-30 20:43:10|22602.23|22522.23|22600.97|22520.97|22602.36|22522.36|22600.97|22520.97|10
1735591400000|2024-12-30 20:43:20|22600.93|22520.93|22600.31|22520.31|22600.93|22520.93|22599.6|22519.6|10
1735591410000|2024-12-30 20:43:30|22600.55|22520.55|22600.75|22520.75|22601.55|22521.55|22600.55|22520.55|9
1735591420000|2024-12-30 20:43:40|22600.78|22520.78|22601.71|22521.71|22601.84|22521.84|22600.73|22520.73|9
1735591430000|2024-12-30 20:43:50|22601.77|22521.77|22601.01|22521.01|22601.77|22521.77|22600.83|22520.83|10
1735591440000|2024-12-30 20:44:00|22600.95|22520.95|22602.34|22522.34|22602.45|22522.45|22600.95|22520.95|9
1735591450000|2024-12-30 20:44:10|22602.78|22522.78|22603.17|22523.17|22603.17|22523.17|22601.83|22521.83|10
1735591460000|2024-12-30 20:44:20|22603.43|22523.43|22603.38|22523.38|22604.27|22524.27|22603.38|22523.38|9
1735591470000|2024-12-30 20:44:30|22603.87|22523.87|22600.3|22520.3|22603.87|22523.87|22599.65|22519.65|10
1735591480000|2024-12-30 20:44:40|22600.37|22520.37|22605.06|22525.06|22605.36|22525.36|22600.37|22520.37|10
1735591490000|2024-12-30 20:44:50|22605.28|22525.28|22605.91|22525.91|22606.57|22526.57|22605.28|22525.28|10
1735591500000|2024-12-30 20:45:00|22605.79|22525.79|22607.85|22527.85|22608.32|22528.32|22605.64|22525.64|10
1735591510000|2024-12-30 20:45:10|22607.82|22527.82|22608.95|22528.95|22609.31|22529.31|22607.51|22527.51|10
1735591520000|2024-12-30 20:45:20|22608.6|22528.6|22606.64|22526.64|22609.4|22529.4|22606.64|22526.64|10
1735591530000|2024-12-30 20:45:30|22606.72|22526.72|22608.59|22528.59|22608.59|22528.59|22606.72|22526.72|10
1735591540000|2024-12-30 20:45:40|22609.26|22529.26|22610.83|22530.83|22611.32|22531.32|22609.26|22529.26|9
1735591550000|2024-12-30 20:45:50|22611.18|22531.18|22613.03|22533.03|22613.17|22533.17|22611.18|22531.18|10
1735591560000|2024-12-30 20:46:00|22612.96|22532.96|22615.83|22535.83|22615.83|22535.83|22612.75|22532.75|10
1735591570000|2024-12-30 20:46:10|22614.11|22534.11|22612.32|22532.32|22614.56|22534.56|22612.32|22532.32|10
1735591580000|2024-12-30 20:46:20|22612.2|22532.2|22612.65|22532.65|22612.65|22532.65|22611.77|22531.77|9
1735591590000|2024-12-30 20:46:30|22612.78|22532.78|22610.57|22530.57|22612.97|22532.97|22610.46|22530.46|8
1735591600000|2024-12-30 20:46:40|22610.74|22530.74|22608.93|22528.93|22610.74|22530.74|22608.93|22528.93|10
1735591610000|2024-12-30 20:46:50|22608.85|22528.85|22620.99|22540.99|22621.02|22541.02|22608.81|22528.81|9
1735591620000|2024-12-30 20:47:00|22621.26|22541.26|22624.48|22544.48|22624.48|22544.48|22621.26|22541.26|10
1735591630000|2024-12-30 20:47:10|22625.56|22545.56|22627.16|22547.16|22627.16|22547.16|22623.98|22543.98|10
1735591640000|2024-12-30 20:47:20|22626.93|22546.93|22625.47|22545.47|22628.01|22548.01|22625.47|22545.47|10
1735591650000|2024-12-30 20:47:30|22625.32|22545.32|22626.28|22546.28|22626.28|22546.28|22624.89|22544.89|9
1735591660000|2024-12-30 20:47:40|22625.95|22545.95|22627.4|22547.4|22627.4|22547.4|22625.75|22545.75|10
1735591670000|2024-12-30 20:47:50|22627.38|22547.38|22628.81|22548.81|22628.95|22548.95|22627.38|22547.38|10
1735591680000|2024-12-30 20:48:00|22629.73|22549.73|22630.59|22550.59|22630.87|22550.87|22629.14|22549.14|10
1735591690000|2024-12-30 20:48:10|22630.35|22550.35|22633.84|22553.84|22633.92|22553.92|22630.12|22550.12|9
1735591700000|2024-12-30 20:48:20|22632.58|22552.58|22635.1|22555.1|22635.18|22555.18|22631.78|22551.78|8
1735591710000|2024-12-30 20:48:30|22635.16|22555.16|22633.83|22553.83|22635.63|22555.63|22633.79|22553.79|10
1735591720000|2024-12-30 20:48:40|22634.46|22554.46|22638.88|22558.88|22638.88|22558.88|22634.25|22554.25|9
1735591730000|2024-12-30 20:48:50|22638.75|22558.75|22642.56|22562.56|22642.56|22562.56|22638.42|22558.42|10
1735591740000|2024-12-30 20:49:00|22642.52|22562.52|22640.51|22560.51|22642.52|22562.52|22640.51|22560.51|10
1735591750000|2024-12-30 20:49:10|22640.76|22560.76|22642.18|22562.18|22642.18|22562.18|22640.76|22560.76|10
1735591760000|2024-12-30 20:49:20|22641.92|22561.92|22644.2|22564.2|22644.48|22564.48|22641.86|22561.86|10
1735591770000|2024-12-30 20:49:30|22643.81|22563.81|22646.48|22566.48|22646.92|22566.92|22643.81|22563.81|10
1735591780000|2024-12-30 20:49:40|22646.31|22566.31|22646.07|22566.07|22647.07|22567.07|22646.07|22566.07|10
1735591790000|2024-12-30 20:49:50|22648.85|22568.85|22650.78|22570.78|22651.04|22571.04|22648.85|22568.85|10
1735591800000|2024-12-30 20:50:00|22650.84|22570.84|22647.94|22567.94|22651.28|22571.28|22647.94|22567.94|9
1735591810000|2024-12-30 20:50:10|22648.08|22568.08|22650.26|22570.26|22650.28|22570.28|22648.08|22568.08|10
1735591820000|2024-12-30 20:50:20|22651.15|22571.15|22648.62|22568.62|22651.15|22571.15|22646.51|22566.51|10
1735591830000|2024-12-30 20:50:30|22649.01|22569.01|22653.92|22573.92|22653.92|22573.92|22649.01|22569.01|10
1735591840000|2024-12-30 20:50:40|22654.11|22574.11|22660.04|22580.04|22661.24|22581.24|22654.11|22574.11|10
1735591850000|2024-12-30 20:50:50|22660.32|22580.32|22661.78|22581.78|22662.49|22582.49|22658.95|22578.95|10
1735591860000|2024-12-30 20:51:00|22662.15|22582.15|22660.54|22580.54|22662.33|22582.33|22660.54|22580.54|10
1735591870000|2024-12-30 20:51:10|22659.73|22579.73|22655.19|22575.19|22659.73|22579.73|22655.19|22575.19|10
1735591880000|2024-12-30 20:51:20|22654.98|22574.98|22654.67|22574.67|22655.19|22575.19|22654.6|22574.6|10
1735591890000|2024-12-30 20:51:30|22654.78|22574.78|22652.72|22572.72|22654.78|22574.78|22652.27|22572.27|10
1735591900000|2024-12-30 20:51:40|22653.02|22573.02|22652.45|22572.45|22653.58|22573.58|22652.29|22572.29|10
1735591910000|2024-12-30 20:51:50|22652.83|22572.83|22652.35|22572.35|22653.93|22573.93|22652.1|22572.1|10
1735591920000|2024-12-30 20:52:00|22652.56|22572.56|22650.93|22570.93|22652.74|22572.74|22650.93|22570.93|10
1735591930000|2024-12-30 20:52:10|22650.95|22570.95|22649.76|22569.76|22650.95|22570.95|22649.57|22569.57|9
1735591940000|2024-12-30 20:52:20|22649.53|22569.53|22650.27|22570.27|22650.27|22570.27|22649.13|22569.13|9
1735591950000|2024-12-30 20:52:30|22650.43|22570.43|22651.69|22571.69|22652.14|22572.14|22649.02|22569.02|10
1735591960000|2024-12-30 20:52:40|22651.53|22571.53|22651.5|22571.5|22651.53|22571.53|22649.99|22569.99|9
1735591970000|2024-12-30 20:52:50|22651.42|22571.42|22649.89|22569.89|22651.63|22571.63|22649.89|22569.89|10
1735591980000|2024-12-30 20:53:00|22649.93|22569.93|22648.78|22568.78|22649.93|22569.93|22648.1|22568.1|10
1735591990000|2024-12-30 20:53:10|22648.51|22568.51|22646.36|22566.36|22648.51|22568.51|22646.36|22566.36|9
1735592000000|2024-12-30 20:53:20|22645.98|22565.98|22646.87|22566.87|22646.93|22566.93|22645.98|22565.98|9
1735592010000|2024-12-30 20:53:30|22646.72|22566.72|22647.17|22567.17|22647.17|22567.17|22646.24|22566.24|10
1735592020000|2024-12-30 20:53:40|22647.2|22567.2|22646.17|22566.17|22647.2|22567.2|22645.15|22565.15|10
1735592030000|2024-12-30 20:53:50|22646.19|22566.19|22645.06|22565.06|22646.19|22566.19|22644.13|22564.13|10
1735592040000|2024-12-30 20:54:00|22644.92|22564.92|22644.86|22564.86|22644.92|22564.92|22644.3|22564.3|7
1735592050000|2024-12-30 20:54:10|22645.29|22565.29|22646.96|22566.96|22646.97|22566.97|22645.29|22565.29|10
1735592060000|2024-12-30 20:54:20|22646.85|22566.85|22645.69|22565.69|22647.05|22567.05|22645.49|22565.49|9
1735592070000|2024-12-30 20:54:30|22645.7|22565.7|22644.97|22564.97|22645.76|22565.76|22644.97|22564.97|10
1735592080000|2024-12-30 20:54:40|22644.78|22564.78|22643.49|22563.49|22644.78|22564.78|22643.49|22563.49|10
1735592090000|2024-12-30 20:54:50|22642.62|22562.62|22639.54|22559.54|22642.62|22562.62|22639.54|22559.54|8
1735592100000|2024-12-30 20:55:00|22639.45|22559.45|22643.31|22563.31|22643.31|22563.31|22639.45|22559.45|10
1735592110000|2024-12-30 20:55:10|22643.21|22563.21|22643.64|22563.64|22643.72|22563.72|22642.43|22562.43|10
1735592120000|2024-12-30 20:55:20|22643.63|22563.63|22643.83|22563.83|22643.83|22563.83|22642.64|22562.64|10
1735592130000|2024-12-30 20:55:30|22643.97|22563.97|22646.82|22566.82|22646.86|22566.86|22643.97|22563.97|10
1735592140000|2024-12-30 20:55:40|22646.81|22566.81|22649.72|22569.72|22649.74|22569.74|22646.81|22566.81|10
1735592150000|2024-12-30 20:55:50|22649.86|22569.86|22648.05|22568.05|22649.86|22569.86|22647.68|22567.68|10
1735592160000|2024-12-30 20:56:00|22647.64|22567.64|22642.74|22562.74|22647.64|22567.64|22642.74|22562.74|10
1735592170000|2024-12-30 20:56:10|22642.17|22562.17|22637.16|22557.16|22642.17|22562.17|22637.16|22557.16|10
1735592180000|2024-12-30 20:56:20|22637.54|22557.54|22635.52|22555.52|22638.33|22558.33|22635.52|22555.52|10
1735592190000|2024-12-30 20:56:30|22635.15|22555.15|22629.83|22549.83|22635.15|22555.15|22629.83|22549.83|10
1735592200000|2024-12-30 20:56:40|22629.77|22549.77|22621.26|22541.26|22629.88|22549.88|22620.66|22540.66|10
1735592210000|2024-12-30 20:56:50|22621.31|22541.31|22620.59|22540.59|22621.31|22541.31|22620.22|22540.22|10
1735592220000|2024-12-30 20:57:00|22620.29|22540.29|22620.64|22540.64|22621.2|22541.2|22620.12|22540.12|10
1735592230000|2024-12-30 20:57:10|22620.1|22540.1|22618.88|22538.88|22620.59|22540.59|22618.88|22538.88|10
1735592240000|2024-12-30 20:57:20|22619.25|22539.25|22616.81|22536.81|22619.47|22539.47|22616.81|22536.81|10
1735592250000|2024-12-30 20:57:30|22616.62|22536.62|22616.3|22536.3|22616.72|22536.72|22616.02|22536.02|10
1735592260000|2024-12-30 20:57:40|22616.37|22536.37|22616.33|22536.33|22616.65|22536.65|22616.1|22536.1|10
1735592270000|2024-12-30 20:57:50|22616.4|22536.4|22616.46|22536.46|22616.46|22536.46|22615.66|22535.66|10
1735592280000|2024-12-30 20:58:00|22616.53|22536.53|22618.65|22538.65|22618.73|22538.73|22616.53|22536.53|10
1735592290000|2024-12-30 20:58:10|22618.24|22538.24|22616.94|22536.94|22618.69|22538.69|22616.62|22536.62|10
1735592300000|2024-12-30 20:58:20|22617.02|22537.02|22617.04|22537.04|22617.23|22537.23|22616.92|22536.92|10
1735592310000|2024-12-30 20:58:30|22617.03|22537.03|22618.71|22538.71|22618.71|22538.71|22617.03|22537.03|10
1735592320000|2024-12-30 20:58:40|22618.7|22538.7|22617.11|22537.11|22619.3|22539.3|22617.11|22537.11|10
1735592330000|2024-12-30 20:58:50|22617.02|22537.02|22614.68|22534.68|22617.02|22537.02|22614.68|22534.68|10
1735592340000|2024-12-30 20:59:00|22614.72|22534.72|22609.99|22529.99|22614.72|22534.72|22609.99|22529.99|10
1735592350000|2024-12-30 20:59:10|22610.41|22530.41|22607.74|22527.74|22610.41|22530.41|22607.52|22527.52|10
1735592360000|2024-12-30 20:59:20|22607.68|22527.68|22606.75|22526.75|22608.86|22528.86|22603.34|22523.34|10
1735592370000|2024-12-30 20:59:30|22606.68|22526.68|22605.86|22525.86|22607.86|22527.86|22605.43|22525.43|8
1735592380000|2024-12-30 20:59:40|22605.81|22525.81|22605.95|22525.95|22607.22|22527.22|22605.64|22525.64|10
1735592390000|2024-12-30 20:59:50|22605.52|22525.52|22600.37|22520.37|22605.52|22525.52|22599.03|22519.03|10
1735592400000|2024-12-30 21:00:00|22600.36|22520.36|22597.82|22517.82|22600.36|22520.36|22597.14|22517.14|10
1735592410000|2024-12-30 21:00:10|22598.17|22518.17|22601.99|22521.99|22601.99|22521.99|22598.17|22518.17|10
1735592420000|2024-12-30 21:00:20|22601.74|22521.74|22601.81|22521.81|22602.23|22522.23|22601.74|22521.74|10
1735592430000|2024-12-30 21:00:30|22601.86|22521.86|22603.75|22523.75|22603.75|22523.75|22601.86|22521.86|10
1735592440000|2024-12-30 21:00:40|22603.9|22523.9|22604.76|22524.76|22604.76|22524.76|22603.38|22523.38|10
1735592450000|2024-12-30 21:00:50|22604.4|22524.4|22603.21|22523.21|22604.4|22524.4|22602.84|22522.84|10
1735592460000|2024-12-30 21:01:00|22603.33|22523.33|22608.3|22528.3|22608.3|22528.3|22603.33|22523.33|10
1735592470000|2024-12-30 21:01:10|22608.43|22528.43|22606.86|22526.86|22608.61|22528.61|22606.86|22526.86|9
1735592480000|2024-12-30 21:01:20|22606.39|22526.39|22602.5|22522.5|22606.39|22526.39|22602.12|22522.12|10
1735592490000|2024-12-30 21:01:30|22602.84|22522.84|22601.63|22521.63|22603.36|22523.36|22601.63|22521.63|10
1735592500000|2024-12-30 21:01:40|22601.39|22521.39|22596.24|22516.24|22601.39|22521.39|22596.24|22516.24|10
1735592510000|2024-12-30 21:01:50|22595.56|22515.56|22593.25|22513.25|22595.56|22515.56|22593.08|22513.08|10
1735592520000|2024-12-30 21:02:00|22593.68|22513.68|22592.15|22512.15|22593.93|22513.93|22592.15|22512.15|10
1735592530000|2024-12-30 21:02:10|22591.94|22511.94|22587.45|22507.45|22591.97|22511.97|22587.45|22507.45|10
1735592540000|2024-12-30 21:02:20|22586.8|22506.8|22587.9|22507.9|22587.9|22507.9|22586.7|22506.7|10
1735592550000|2024-12-30 21:02:30|22587.94|22507.94|22588.21|22508.21|22588.21|22508.21|22587.63|22507.63|10
1735592560000|2024-12-30 21:02:40|22588.44|22508.44|22588.92|22508.92|22588.98|22508.98|22588.44|22508.44|10
1735592570000|2024-12-30 21:02:50|22589.06|22509.06|22589.23|22509.23|22589.75|22509.75|22588.69|22508.69|9
1735592580000|2024-12-30 21:03:00|22589.17|22509.17|22588.9|22508.9|22589.64|22509.64|22588.64|22508.64|10
1735592590000|2024-12-30 21:03:10|22588.83|22508.83|22587.11|22507.11|22588.83|22508.83|22587.11|22507.11|10
1735592600000|2024-12-30 21:03:20|22587.2|22507.2|22580.14|22500.14|22587.2|22507.2|22580.14|22500.14|10
1735592610000|2024-12-30 21:03:30|22579.78|22499.78|22580.91|22500.91|22581.23|22501.23|22579.3|22499.3|10
1735592620000|2024-12-30 21:03:40|22580.61|22500.61|22581.2|22501.2|22582|22502|22580.61|22500.61|10
1735592630000|2024-12-30 21:03:50|22581.35|22501.35|22581.37|22501.37|22582.08|22502.08|22581.18|22501.18|10
1735592640000|2024-12-30 21:04:00|22581.41|22501.41|22578.37|22498.37|22581.41|22501.41|22578.37|22498.37|10
1735592650000|2024-12-30 21:04:10|22578|22498|22576.67|22496.67|22578.32|22498.32|22576.67|22496.67|10
1735592660000|2024-12-30 21:04:20|22577.05|22497.05|22576.66|22496.66|22577.39|22497.39|22576.66|22496.66|10
1735592670000|2024-12-30 21:04:30|22576.35|22496.35|22576.42|22496.42|22576.59|22496.59|22576.1|22496.1|10
1735592680000|2024-12-30 21:04:40|22576.36|22496.36|22576.17|22496.17|22576.36|22496.36|22576.04|22496.04|9
1735592690000|2024-12-30 21:04:50|22576.09|22496.09|22575.41|22495.41|22576.25|22496.25|22575.35|22495.35|10
1735592700000|2024-12-30 21:05:00|22575.26|22495.26|22569.54|22489.54|22575.26|22495.26|22569.54|22489.54|10
1735592710000|2024-12-30 21:05:10|22569.56|22489.56|22568.43|22488.43|22569.56|22489.56|22568.29|22488.29|10
1735592720000|2024-12-30 21:05:20|22567.84|22487.84|22565.69|22485.69|22568.24|22488.24|22565.69|22485.69|9
1735592730000|2024-12-30 21:05:30|22564.37|22484.37|22559.09|22479.09|22564.37|22484.37|22559.09|22479.09|10
1735592740000|2024-12-30 21:05:40|22556.89|22476.89|22555.13|22475.13|22558.2|22478.2|22555.13|22475.13|10
1735592750000|2024-12-30 21:05:50|22554.52|22474.52|22549.12|22469.12|22554.52|22474.52|22549.12|22469.12|10
1735592760000|2024-12-30 21:06:00|22549.2|22469.2|22548.7|22468.7|22551.73|22471.73|22548.7|22468.7|10
1735592770000|2024-12-30 21:06:10|22548.68|22468.68|22548.83|22468.83|22550.14|22470.14|22548.68|22468.68|10
1735592780000|2024-12-30 21:06:20|22548.72|22468.72|22547.08|22467.08|22548.79|22468.79|22546.54|22466.54|10
1735592790000|2024-12-30 21:06:30|22546.7|22466.7|22549.16|22469.16|22549.16|22469.16|22546.3|22466.3|10
1735592800000|2024-12-30 21:06:40|22548.94|22468.94|22550.59|22470.59|22550.59|22470.59|22548.89|22468.89|8
1735592810000|2024-12-30 21:06:50|22550.79|22470.79|22553.67|22473.67|22553.67|22473.67|22550.79|22470.79|10
1735592820000|2024-12-30 21:07:00|22553.68|22473.68|22556.79|22476.79|22558.12|22478.12|22553.68|22473.68|10
1735592830000|2024-12-30 21:07:10|22556.99|22476.99|22552.9|22472.9|22557.08|22477.08|22552.9|22472.9|10
1735592840000|2024-12-30 21:07:20|22552.6|22472.6|22550.33|22470.33|22552.6|22472.6|22550.33|22470.33|9
1735592850000|2024-12-30 21:07:30|22550.54|22470.54|22549.34|22469.34|22550.72|22470.72|22549.32|22469.32|8
1735592860000|2024-12-30 21:07:40|22549.96|22469.96|22550.88|22470.88|22550.88|22470.88|22549.79|22469.79|10
1735592870000|2024-12-30 21:07:50|22550.93|22470.93|22551.9|22471.9|22551.9|22471.9|22550.93|22470.93|10
1735592880000|2024-12-30 21:08:00|22552.71|22472.71|22553.75|22473.75|22554.57|22474.57|22552.71|22472.71|10
1735592890000|2024-12-30 21:08:10|22553.78|22473.78|22552.94|22472.94|22553.84|22473.84|22552.94|22472.94|8
1735592900000|2024-12-30 21:08:20|22553.05|22473.05|22552.41|22472.41|22553.63|22473.63|22552.37|22472.37|10
1735592910000|2024-12-30 21:08:30|22552.47|22472.47|22552.59|22472.59|22552.59|22472.59|22552.33|22472.33|8
1735592920000|2024-12-30 21:08:40|22552.56|22472.56|22553.03|22473.03|22553.03|22473.03|22551.9|22471.9|9
1735592930000|2024-12-30 21:08:50|22552.98|22472.98|22553.44|22473.44|22553.44|22473.44|22552.69|22472.69|10
1735592940000|2024-12-30 21:09:00|22553.43|22473.43|22548.27|22468.27|22553.43|22473.43|22548.26|22468.26|10
1735592950000|2024-12-30 21:09:10|22548.5|22468.5|22549.42|22469.42|22550.63|22470.63|22548.5|22468.5|10
1735592960000|2024-12-30 21:09:20|22549.54|22469.54|22549.36|22469.36|22550.69|22470.69|22549.36|22469.36|10
1735592970000|2024-12-30 21:09:30|22549.35|22469.35|22540.27|22460.27|22549.46|22469.46|22539.92|22459.92|10
1735592980000|2024-12-30 21:09:40|22539.91|22459.91|22540.35|22460.35|22540.35|22460.35|22539.65|22459.65|9
1735592990000|2024-12-30 21:09:50|22539.52|22459.52|22537.95|22457.95|22539.52|22459.52|22537.95|22457.95|10
1735593000000|2024-12-30 21:10:00|22537.93|22457.93|22539.36|22459.36|22539.36|22459.36|22537.91|22457.91|10
1735593010000|2024-12-30 21:10:10|22540.88|22460.88|22540.42|22460.42|22540.88|22460.88|22539.21|22459.21|10
1735593020000|2024-12-30 21:10:20|22540.35|22460.35|22539.23|22459.23|22540.5|22460.5|22539.23|22459.23|9
1735593030000|2024-12-30 21:10:30|22539.21|22459.21|22539.17|22459.17|22539.27|22459.27|22539.14|22459.14|9
1735593040000|2024-12-30 21:10:40|22539.2|22459.2|22536.73|22456.73|22539.28|22459.28|22536.14|22456.14|10
1735593050000|2024-12-30 21:10:50|22536.02|22456.02|22537.47|22457.47|22537.7|22457.7|22536.02|22456.02|9
1735593060000|2024-12-30 21:11:00|22537.39|22457.39|22533.13|22453.13|22537.6|22457.6|22533.13|22453.13|10
1735593070000|2024-12-30 21:11:10|22533.09|22453.09|22529.88|22449.88|22533.19|22453.19|22529.88|22449.88|9
1735593080000|2024-12-30 21:11:20|22529.81|22449.81|22523.13|22443.13|22529.81|22449.81|22523.13|22443.13|10
1735593090000|2024-12-30 21:11:30|22519.6|22439.6|22519.38|22439.38|22519.72|22439.72|22518.22|22438.22|10
1735593100000|2024-12-30 21:11:40|22520.15|22440.15|22522.93|22442.93|22523.03|22443.03|22520.15|22440.15|10
1735593110000|2024-12-30 21:11:50|22522.82|22442.82|22525.71|22445.71|22525.81|22445.81|22522.82|22442.82|10
1735593120000|2024-12-30 21:12:00|22525.4|22445.4|22524.62|22444.62|22525.4|22445.4|22524.52|22444.52|10
1735593130000|2024-12-30 21:12:10|22524.51|22444.51|22525.18|22445.18|22525.52|22445.52|22524.51|22444.51|10
1735593140000|2024-12-30 21:12:20|22524.65|22444.65|22525.22|22445.22|22525.29|22445.29|22524.65|22444.65|10
1735593150000|2024-12-30 21:12:30|22524.91|22444.91|22524.99|22444.99|22524.99|22444.99|22524.61|22444.61|10
1735593160000|2024-12-30 21:12:40|22524.97|22444.97|22525.77|22445.77|22525.81|22445.81|22524.74|22444.74|10
1735593170000|2024-12-30 21:12:50|22525.81|22445.81|22528.13|22448.13|22528.13|22448.13|22525.79|22445.79|10
1735593180000|2024-12-30 21:13:00|22527.37|22447.37|22526.63|22446.63|22527.82|22447.82|22526.63|22446.63|10
1735593190000|2024-12-30 21:13:10|22526.6|22446.6|22526|22446|22526.6|22446.6|22525.9|22445.9|10
1735593200000|2024-12-30 21:13:20|22526.05|22446.05|22526.87|22446.87|22526.87|22446.87|22526.05|22446.05|10
1735593210000|2024-12-30 21:13:30|22526.94|22446.94|22526.77|22446.77|22526.95|22446.95|22526.54|22446.54|10
1735593220000|2024-12-30 21:13:40|22527.12|22447.12|22527.53|22447.53|22527.88|22447.88|22527.12|22447.12|10
1735593230000|2024-12-30 21:13:50|22527.51|22447.51|22528.12|22448.12|22528.47|22448.47|22527.51|22447.51|10
1735593240000|2024-12-30 21:14:00|22528.2|22448.2|22528.54|22448.54|22529.12|22449.12|22528.14|22448.14|10
1735593250000|2024-12-30 21:14:10|22528.73|22448.73|22534.65|22454.65|22534.65|22454.65|22528.73|22448.73|10
1735593260000|2024-12-30 21:14:20|22534.83|22454.83|22533.77|22453.77|22535.11|22455.11|22532.79|22452.79|10
1735593270000|2024-12-30 21:14:30|22533.67|22453.67|22539.22|22459.22|22539.67|22459.67|22533.67|22453.67|10
1735593280000|2024-12-30 21:14:40|22539.78|22459.78|22541.19|22461.19|22541.38|22461.38|22539.78|22459.78|10
1735593290000|2024-12-30 21:14:50|22540.7|22460.7|22541|22461|22541|22461|22540.43|22460.43|9
1735593300000|2024-12-30 21:15:00|22540.76|22460.76|22541.15|22461.15|22541.15|22461.15|22540.26|22460.26|10
1735593310000|2024-12-30 21:15:10|22541.24|22461.24|22541.67|22461.67|22542.82|22462.82|22541.24|22461.24|10
1735593320000|2024-12-30 21:15:20|22542.05|22462.05|22542.06|22462.06|22542.29|22462.29|22541.57|22461.57|10
1735593330000|2024-12-30 21:15:30|22542.54|22462.54|22546.15|22466.15|22546.15|22466.15|22542.54|22462.54|10
1735593340000|2024-12-30 21:15:40|22546.34|22466.34|22546.94|22466.94|22546.94|22466.94|22546.3|22466.3|8
1735593350000|2024-12-30 21:15:50|22547.26|22467.26|22550.96|22470.96|22551.03|22471.03|22547.26|22467.26|10
1735593360000|2024-12-30 21:16:00|22550.46|22470.46|22551.63|22471.63|22551.63|22471.63|22549.57|22469.57|10
1735593370000|2024-12-30 21:16:10|22552.24|22472.24|22553.05|22473.05|22553.9|22473.9|22552.24|22472.24|10
1735593380000|2024-12-30 21:16:20|22552.88|22472.88|22553.59|22473.59|22553.59|22473.59|22550.72|22470.72|10
1735593390000|2024-12-30 21:16:30|22553.8|22473.8|22561.24|22481.24|22561.24|22481.24|22553.8|22473.8|10
1735593400000|2024-12-30 21:16:40|22561.66|22481.66|22562.87|22482.87|22562.87|22482.87|22561.66|22481.66|10
1735593410000|2024-12-30 21:16:50|22563.4|22483.4|22563.76|22483.76|22564.07|22484.07|22563.4|22483.4|10
1735593420000|2024-12-30 21:17:00|22563.93|22483.93|22563.97|22483.97|22564.27|22484.27|22563.93|22483.93|10
1735593430000|2024-12-30 21:17:10|22564.88|22484.88|22564.82|22484.82|22564.9|22484.9|22564.11|22484.11|10
1735593440000|2024-12-30 21:17:20|22564.59|22484.59|22562.72|22482.72|22564.59|22484.59|22560.93|22480.93|9
1735593450000|2024-12-30 21:17:30|22562.61|22482.61|22562.55|22482.55|22562.61|22482.61|22562.45|22482.45|9
1735593460000|2024-12-30 21:17:40|22561.76|22481.76|22561.49|22481.49|22562.43|22482.43|22561.45|22481.45|10
1735593470000|2024-12-30 21:17:50|22561.46|22481.46|22560.08|22480.08|22561.46|22481.46|22560.08|22480.08|9
1735593480000|2024-12-30 21:18:00|22560.1|22480.1|22560.26|22480.26|22560.26|22480.26|22559.88|22479.88|10
1735593490000|2024-12-30 21:18:10|22559.3|22479.3|22551.83|22471.83|22559.3|22479.3|22551.83|22471.83|9
1735593500000|2024-12-30 21:18:20|22549|22469|22543.92|22463.92|22549|22469|22543.89|22463.89|10
1735593510000|2024-12-30 21:18:30|22544.81|22464.81|22544.34|22464.34|22544.81|22464.81|22543.98|22463.98|10
1735593520000|2024-12-30 21:18:40|22543.88|22463.88|22542.59|22462.59|22543.88|22463.88|22542.53|22462.53|10
1735593530000|2024-12-30 21:18:50|22542.67|22462.67|22540.56|22460.56|22542.67|22462.67|22540.56|22460.56|9
1735593540000|2024-12-30 21:19:00|22541.02|22461.02|22540.91|22460.91|22542.35|22462.35|22540.91|22460.91|10
1735593550000|2024-12-30 21:19:10|22540.72|22460.72|22541.3|22461.3|22541.3|22461.3|22540.72|22460.72|8
1735593560000|2024-12-30 21:19:20|22541.13|22461.13|22540.45|22460.45|22541.15|22461.15|22540.31|22460.31|9
1735593570000|2024-12-30 21:19:30|22540.69|22460.69|22540.4|22460.4|22541.16|22461.16|22540.29|22460.29|8
1735593580000|2024-12-30 21:19:40|22541.35|22461.35|22540.91|22460.91|22541.35|22461.35|22540.55|22460.55|10
1735593590000|2024-12-30 21:19:50|22540.67|22460.67|22534.99|22454.99|22540.67|22460.67|22534.99|22454.99|9
1735593600000|2024-12-30 21:20:00|22534.78|22454.78|22534.54|22454.54|22535.08|22455.08|22534.51|22454.51|10
1735593610000|2024-12-30 21:20:10|22534.46|22454.46|22532.43|22452.43|22534.46|22454.46|22532.43|22452.43|10
1735593620000|2024-12-30 21:20:20|22531.83|22451.83|22530.02|22450.02|22531.92|22451.92|22530.02|22450.02|10
1735593630000|2024-12-30 21:20:30|22529.67|22449.67|22524.61|22444.61|22530.06|22450.06|22524.61|22444.61|10
1735593640000|2024-12-30 21:20:40|22524.88|22444.88|22525.63|22445.63|22525.63|22445.63|22523.13|22443.13|10
1735593650000|2024-12-30 21:20:50|22525.95|22445.95|22524.79|22444.79|22526.46|22446.46|22524.45|22444.45|9
1735593660000|2024-12-30 21:21:00|22525.08|22445.08|22527.41|22447.41|22527.41|22447.41|22525.08|22445.08|10
1735593670000|2024-12-30 21:21:10|22527.22|22447.22|22526.21|22446.21|22527.22|22447.22|22525.87|22445.87|10
1735593680000|2024-12-30 21:21:20|22525.81|22445.81|22525.74|22445.74|22525.84|22445.84|22525.61|22445.61|10
1735593690000|2024-12-30 21:21:30|22525.78|22445.78|22525.46|22445.46|22525.8|22445.8|22524.41|22444.41|10
1735593700000|2024-12-30 21:21:40|22525.2|22445.2|22522.44|22442.44|22525.23|22445.23|22522.44|22442.44|10
1735593710000|2024-12-30 21:21:50|22522.35|22442.35|22522.16|22442.16|22522.41|22442.41|22521.88|22441.88|9
1735593720000|2024-12-30 21:22:00|22522.25|22442.25|22517.51|22437.51|22522.34|22442.34|22517.51|22437.51|10
1735593730000|2024-12-30 21:22:10|22517.1|22437.1|22517.6|22437.6|22517.6|22437.6|22516.12|22436.12|9
1735593740000|2024-12-30 21:22:20|22517.45|22437.45|22511.5|22431.5|22517.45|22437.45|22511.5|22431.5|9
1735593750000|2024-12-30 21:22:30|22509.9|22429.9|22498.28|22418.28|22509.9|22429.9|22498.28|22418.28|9
1735593760000|2024-12-30 21:22:40|22498.43|22418.43|22495.33|22415.33|22498.43|22418.43|22495.33|22415.33|10
1735593770000|2024-12-30 21:22:50|22495.5|22415.5|22497.92|22417.92|22497.92|22417.92|22495.5|22415.5|10
1735593780000|2024-12-30 21:23:00|22497.95|22417.95|22498.53|22418.53|22498.87|22418.87|22497.08|22417.08|10
1735593790000|2024-12-30 21:23:10|22497.94|22417.94|22498.9|22418.9|22498.9|22418.9|22497.84|22417.84|10
1735593800000|2024-12-30 21:23:20|22499.15|22419.15|22496.91|22416.91|22499.3|22419.3|22496.84|22416.84|10
1735593810000|2024-12-30 21:23:30|22496.35|22416.35|22494.19|22414.19|22496.35|22416.35|22494.02|22414.02|9
1735593820000|2024-12-30 21:23:40|22494.14|22414.14|22494.37|22414.37|22494.92|22414.92|22494.09|22414.09|9
1735593830000|2024-12-30 21:23:50|22494.38|22414.38|22494.72|22414.72|22494.72|22414.72|22494.34|22414.34|8
1735593840000|2024-12-30 21:24:00|22494.39|22414.39|22493.49|22413.49|22494.41|22414.41|22492.89|22412.89|10
1735593850000|2024-12-30 21:24:10|22493.53|22413.53|22494.81|22414.81|22494.81|22414.81|22493.38|22413.38|9
1735593860000|2024-12-30 21:24:20|22494.7|22414.7|22495.8|22415.8|22496.12|22416.12|22494.7|22414.7|9
1735593870000|2024-12-30 21:24:30|22496.02|22416.02|22496.05|22416.05|22496.2|22416.2|22494.61|22414.61|10
1735593880000|2024-12-30 21:24:40|22496.31|22416.31|22491.03|22411.03|22496.31|22416.31|22491.03|22411.03|10
1735593890000|2024-12-30 21:24:50|22489.15|22409.15|22490.2|22410.2|22490.26|22410.26|22489.15|22409.15|10
1735593900000|2024-12-30 21:25:00|22490.07|22410.07|22488.8|22408.8|22490.43|22410.43|22488.8|22408.8|10
1735593910000|2024-12-30 21:25:10|22488.69|22408.69|22487.16|22407.16|22488.69|22408.69|22487.16|22407.16|10
1735593920000|2024-12-30 21:25:20|22486.9|22406.9|22487.56|22407.56|22487.56|22407.56|22486.85|22406.85|10
1735593930000|2024-12-30 21:25:30|22487.64|22407.64|22486.19|22406.19|22487.64|22407.64|22486.16|22406.16|10
1735593940000|2024-12-30 21:25:40|22486.16|22406.16|22485.53|22405.53|22486.43|22406.43|22485.39|22405.39|9
1735593950000|2024-12-30 21:25:50|22485.67|22405.67|22486.01|22406.01|22486.11|22406.11|22485.56|22405.56|10
1735593960000|2024-12-30 21:26:00|22485.97|22405.97|22481.76|22401.76|22486.11|22406.11|22481.76|22401.76|10
1735593970000|2024-12-30 21:26:10|22481.87|22401.87|22477.48|22397.48|22481.87|22401.87|22476.74|22396.74|10
1735593980000|2024-12-30 21:26:20|22477.4|22397.4|22474.27|22394.27|22477.4|22397.4|22473.99|22393.99|10
1735593990000|2024-12-30 21:26:30|22474.37|22394.37|22475.06|22395.06|22475.06|22395.06|22474.37|22394.37|10
1735594000000|2024-12-30 21:26:40|22475.15|22395.15|22475.38|22395.38|22475.88|22395.88|22474.83|22394.83|8
1735594010000|2024-12-30 21:26:50|22476.39|22396.39|22476.93|22396.93|22476.93|22396.93|22475.28|22395.28|10
1735594020000|2024-12-30 21:27:00|22476.65|22396.65|22479.21|22399.21|22479.37|22399.37|22476.65|22396.65|9
1735594030000|2024-12-30 21:27:10|22479.97|22399.97|22478.95|22398.95|22480.86|22400.86|22478.94|22398.94|10
1735594040000|2024-12-30 21:27:20|22478.88|22398.88|22479.37|22399.37|22479.37|22399.37|22478.05|22398.05|10
1735594050000|2024-12-30 21:27:30|22479.22|22399.22|22472.49|22392.49|22479.22|22399.22|22471.73|22391.73|10
1735594060000|2024-12-30 21:27:40|22472.5|22392.5|22471.74|22391.74|22472.52|22392.52|22471.74|22391.74|10
1735594070000|2024-12-30 21:27:50|22471.76|22391.76|22470.21|22390.21|22471.78|22391.78|22470.21|22390.21|10
1735594080000|2024-12-30 21:28:00|22469.11|22389.11|22463.84|22383.84|22469.11|22389.11|22463.84|22383.84|10
1735594090000|2024-12-30 21:28:10|22463.26|22383.26|22461.78|22381.78|22463.41|22383.41|22461.52|22381.52|10
1735594100000|2024-12-30 21:28:20|22461.49|22381.49|22461.31|22381.31|22461.49|22381.49|22460.47|22380.47|10
1735594110000|2024-12-30 21:28:30|22461.49|22381.49|22461.93|22381.93|22462.25|22382.25|22461.49|22381.49|10
1735594120000|2024-12-30 21:28:40|22462.45|22382.45|22463.9|22383.9|22463.9|22383.9|22462.45|22382.45|10
1735594130000|2024-12-30 21:28:50|22464|22384|22464.97|22384.97|22464.97|22384.97|22463.93|22383.93|9
1735594140000|2024-12-30 21:29:00|22465.64|22385.64|22463.6|22383.6|22465.64|22385.64|22463.48|22383.48|9
1735594150000|2024-12-30 21:29:10|22463.64|22383.64|22464.61|22384.61|22464.63|22384.63|22463.64|22383.64|10
1735594160000|2024-12-30 21:29:20|22464.39|22384.39|22466.15|22386.15|22466.15|22386.15|22464.09|22384.09|10
1735594170000|2024-12-30 21:29:30|22466.35|22386.35|22465.95|22385.95|22466.47|22386.47|22465.94|22385.94|10
1735594180000|2024-12-30 21:29:40|22465.97|22385.97|22466.7|22386.7|22466.7|22386.7|22465.97|22385.97|6
1735594190000|2024-12-30 21:29:50|22466.73|22386.73|22466.91|22386.91|22467.19|22387.19|22466.73|22386.73|8
1735594200000|2024-12-30 21:30:00|22467.47|22387.47|22466|22386|22467.47|22387.47|22466|22386|8
1735594210000|2024-12-30 21:30:10|22466.03|22386.03|22467.08|22387.08|22467.52|22387.52|22466.03|22386.03|10
1735594220000|2024-12-30 21:30:20|22466.82|22386.82|22463.85|22383.85|22466.82|22386.82|22463.85|22383.85|10
1735594230000|2024-12-30 21:30:30|22463.75|22383.75|22458.07|22378.07|22463.75|22383.75|22458.07|22378.07|10
1735594240000|2024-12-30 21:30:40|22457.44|22377.44|22442.81|22362.81|22457.44|22377.44|22442.81|22362.81|10
1735594250000|2024-12-30 21:30:50|22441.73|22361.73|22436.65|22356.65|22441.73|22361.73|22436.24|22356.24|10
1735594260000|2024-12-30 21:31:00|22437.59|22357.59|22423|22343|22437.66|22357.66|22423|22343|10
1735594270000|2024-12-30 21:31:10|22422.39|22342.39|22420.24|22340.24|22422.69|22342.69|22420.24|22340.24|10
1735594280000|2024-12-30 21:31:20|22420.21|22340.21|22414.79|22334.79|22420.94|22340.94|22414.79|22334.79|10
1735594290000|2024-12-30 21:31:30|22411.56|22331.56|22397.22|22317.22|22411.56|22331.56|22397.22|22317.22|10
1735594300000|2024-12-30 21:31:40|22395.35|22315.35|22394.04|22314.04|22395.35|22315.35|22393.27|22313.27|9
1735594310000|2024-12-30 21:31:50|22393.46|22313.46|22393.52|22313.52|22393.52|22313.52|22391.91|22311.91|10
1735594320000|2024-12-30 21:32:00|22393.18|22313.18|22397.72|22317.72|22399.16|22319.16|22393.18|22313.18|10
1735594330000|2024-12-30 21:32:10|22397.16|22317.16|22392.47|22312.47|22397.67|22317.67|22392.47|22312.47|10
1735594340000|2024-12-30 21:32:20|22391.97|22311.97|22389.01|22309.01|22391.97|22311.97|22389.01|22309.01|10
1735594350000|2024-12-30 21:32:30|22388.61|22308.61|22388.59|22308.59|22388.61|22308.61|22388.09|22308.09|10
1735594360000|2024-12-30 21:32:40|22388.69|22308.69|22392.28|22312.28|22392.28|22312.28|22388.69|22308.69|10
1735594370000|2024-12-30 21:32:50|22392.29|22312.29|22395.1|22315.1|22395.1|22315.1|22392.29|22312.29|10
1735594380000|2024-12-30 21:33:00|22395.23|22315.23|22399.93|22319.93|22399.93|22319.93|22394.55|22314.55|10
1735594390000|2024-12-30 21:33:10|22401.15|22321.15|22404.84|22324.84|22405.19|22325.19|22401.15|22321.15|10
1735594400000|2024-12-30 21:33:20|22404.58|22324.58|22407.59|22327.59|22408.14|22328.14|22404.58|22324.58|9
1735594410000|2024-12-30 21:33:30|22408.53|22328.53|22408.52|22328.52|22410.59|22330.59|22408.4|22328.4|10
1735594420000|2024-12-30 21:33:40|22408.46|22328.46|22408.04|22328.04|22409.03|22329.03|22407.16|22327.16|10
1735594430000|2024-12-30 21:33:50|22407.63|22327.63|22410.13|22330.13|22410.13|22330.13|22407.63|22327.63|10
1735594440000|2024-12-30 21:34:00|22411.02|22331.02|22415.22|22335.22|22415.47|22335.47|22411.02|22331.02|10
1735594450000|2024-12-30 21:34:10|22415.38|22335.38|22417.58|22337.58|22417.83|22337.83|22415.38|22335.38|10
1735594460000|2024-12-30 21:34:20|22417.51|22337.51|22415.02|22335.02|22417.99|22337.99|22415.02|22335.02|10
1735594470000|2024-12-30 21:34:30|22415.08|22335.08|22412.74|22332.74|22415.1|22335.1|22412.74|22332.74|9
1735594480000|2024-12-30 21:34:40|22412.78|22332.78|22411.1|22331.1|22412.85|22332.85|22411.1|22331.1|9
1735594490000|2024-12-30 21:34:50|22410.94|22330.94|22412.11|22332.11|22412.11|22332.11|22410.94|22330.94|9
1735594500000|2024-12-30 21:35:00|22411.55|22331.55|22408.01|22328.01|22411.55|22331.55|22408.01|22328.01|9
1735594510000|2024-12-30 21:35:10|22407.71|22327.71|22404.5|22324.5|22407.77|22327.77|22404.5|22324.5|10
1735594520000|2024-12-30 21:35:20|22404.16|22324.16|22401.85|22321.85|22404.16|22324.16|22401.85|22321.85|10
1735594530000|2024-12-30 21:35:30|22400.99|22320.99|22400.86|22320.86|22401.19|22321.19|22399.84|22319.84|10
1735594540000|2024-12-30 21:35:40|22401.3|22321.3|22398.15|22318.15|22401.3|22321.3|22398.15|22318.15|10
1735594550000|2024-12-30 21:35:50|22397.4|22317.4|22398.95|22318.95|22398.95|22318.95|22397.19|22317.19|10
1735594560000|2024-12-30 21:36:00|22399.13|22319.13|22395.94|22315.94|22399.4|22319.4|22395.78|22315.78|10
1735594570000|2024-12-30 21:36:10|22396.01|22316.01|22398.55|22318.55|22398.55|22318.55|22396.01|22316.01|10
1735594580000|2024-12-30 21:36:20|22399.66|22319.66|22402.54|22322.54|22402.97|22322.97|22399.66|22319.66|10
1735594590000|2024-12-30 21:36:30|22401.61|22321.61|22401.7|22321.7|22402.75|22322.75|22400.37|22320.37|10
1735594600000|2024-12-30 21:36:40|22401.14|22321.14|22399.62|22319.62|22401.14|22321.14|22399.36|22319.36|10
1735594610000|2024-12-30 21:36:50|22399.52|22319.52|22394.19|22314.19|22399.52|22319.52|22394.12|22314.12|10
1735594620000|2024-12-30 21:37:00|22393.1|22313.1|22390.3|22310.3|22393.1|22313.1|22390.3|22310.3|10
1735594630000|2024-12-30 21:37:10|22389.59|22309.59|22388.05|22308.05|22389.59|22309.59|22387.59|22307.59|10
1735594640000|2024-12-30 21:37:20|22387.09|22307.09|22382.58|22302.58|22387.09|22307.09|22382.58|22302.58|10
1735594650000|2024-12-30 21:37:30|22382.51|22302.51|22376.53|22296.53|22382.51|22302.51|22376.53|22296.53|10
1735594660000|2024-12-30 21:37:40|22376.71|22296.71|22370.48|22290.48|22376.8|22296.8|22370.48|22290.48|10
1735594670000|2024-12-30 21:37:50|22370.72|22290.72|22375.49|22295.49|22375.49|22295.49|22370.72|22290.72|10
1735594680000|2024-12-30 21:38:00|22375.94|22295.94|22376.69|22296.69|22378.77|22298.77|22375.94|22295.94|10
1735594690000|2024-12-30 21:38:10|22375.35|22295.35|22367.16|22287.16|22375.7|22295.7|22367.16|22287.16|10
1735594700000|2024-12-30 21:38:20|22367.2|22287.2|22364.69|22284.69|22367.2|22287.2|22364.6|22284.6|10
1735594710000|2024-12-30 21:38:30|22364.39|22284.39|22364.16|22284.16|22364.66|22284.66|22363.66|22283.66|10
1735594720000|2024-12-30 21:38:40|22364.45|22284.45|22363.99|22283.99|22366.75|22286.75|22363.99|22283.99|10
1735594730000|2024-12-30 21:38:50|22363.63|22283.63|22360.97|22280.97|22363.63|22283.63|22360.97|22280.97|10
1735594740000|2024-12-30 21:39:00|22360.65|22280.65|22354.77|22274.77|22360.65|22280.65|22354.77|22274.77|10
1735594750000|2024-12-30 21:39:10|22353.96|22273.96|22350.18|22270.18|22353.96|22273.96|22350.18|22270.18|10
1735594760000|2024-12-30 21:39:20|22350.49|22270.49|22327.99|22247.99|22350.95|22270.95|22327.99|22247.99|10
1735594770000|2024-12-30 21:39:30|22324.49|22244.49|22310.17|22230.17|22324.49|22244.49|22310.17|22230.17|10
1735594780000|2024-12-30 21:39:40|22309.25|22229.25|22307.39|22227.39|22309.25|22229.25|22307.39|22227.39|10
1735594790000|2024-12-30 21:39:50|22307.27|22227.27|22294.52|22214.52|22307.27|22227.27|22294.33|22214.33|10
1735594800000|2024-12-30 21:40:00|22286.74|22206.74|22243.83|22163.83|22286.74|22206.74|22243.83|22163.83|10
1735594810000|2024-12-30 21:40:10|22242.75|22162.75|22212.04|22132.04|22242.75|22162.75|22212.04|22132.04|10
1735594820000|2024-12-30 21:40:20|22206.58|22126.58|22156.77|22076.77|22206.58|22126.58|22156.77|22076.77|10
1735594830000|2024-12-30 21:40:30|22154.95|22074.95|22125.27|22045.27|22154.95|22074.95|22125.27|22045.27|10
1735594840000|2024-12-30 21:40:40|22122.07|22042.07|22078.23|21998.23|22122.07|22042.07|22078.23|21998.23|10
1735594850000|2024-12-30 21:40:50|22070.1|21990.1|22113.42|22033.42|22113.42|22033.42|22070.1|21990.1|10
1735594860000|2024-12-30 21:41:00|22115.36|22035.36|22128.79|22048.79|22128.79|22048.79|22115.23|22035.23|10
1735594870000|2024-12-30 21:41:10|22130.74|22050.74|22128.72|22048.72|22133.6|22053.6|22127.7|22047.7|10
1735594880000|2024-12-30 21:41:20|22128.32|22048.32|22126|22046|22129.78|22049.78|22125.65|22045.65|10
1735594890000|2024-12-30 21:41:30|22126.56|22046.56|22139.92|22059.92|22139.92|22059.92|22125.4|22045.4|10
1735594900000|2024-12-30 21:41:40|22141.22|22061.22|22161.25|22081.25|22161.25|22081.25|22140.94|22060.94|10
1735594910000|2024-12-30 21:41:50|22161.56|22081.56|22173.28|22093.28|22173.28|22093.28|22158.08|22078.08|10
1735594920000|2024-12-30 21:42:00|22173.34|22093.34|22175.02|22095.02|22175.71|22095.71|22171.4|22091.4|10
1735594930000|2024-12-30 21:42:10|22175.42|22095.42|22166.24|22086.24|22176.84|22096.84|22166.24|22086.24|10
1735594940000|2024-12-30 21:42:20|22166.37|22086.37|22122.56|22042.56|22166.37|22086.37|22122.56|22042.56|10
1735594950000|2024-12-30 21:42:30|22121.04|22041.04|22110.5|22030.5|22121.04|22041.04|22110.28|22030.28|10
1735594960000|2024-12-30 21:42:40|22115.38|22035.38|22121.72|22041.72|22130.49|22050.49|22115.38|22035.38|10
1735594970000|2024-12-30 21:42:50|22125.76|22045.76|22136.31|22056.31|22136.31|22056.31|22125.56|22045.56|10
1735594980000|2024-12-30 21:43:00|22136.44|22056.44|22142.69|22062.69|22142.86|22062.86|22136.44|22056.44|10
1735594990000|2024-12-30 21:43:10|22144.49|22064.49|22156.72|22076.72|22156.82|22076.82|22144.28|22064.28|10
1735595000000|2024-12-30 21:43:20|22157.56|22077.56|22154.14|22074.14|22158.46|22078.46|22154.06|22074.06|10
1735595010000|2024-12-30 21:43:30|22151.83|22071.83|22149.86|22069.86|22152.34|22072.34|22149.05|22069.05|10
1735595020000|2024-12-30 21:43:40|22149.69|22069.69|22154.37|22074.37|22154.37|22074.37|22144.21|22064.21|10
1735595030000|2024-12-30 21:43:50|22156.78|22076.78|22177.01|22097.01|22177.01|22097.01|22156.78|22076.78|10
1735595040000|2024-12-30 21:44:00|22177.83|22097.83|22177.27|22097.27|22179.21|22099.21|22177|22097|10
1735595050000|2024-12-30 21:44:10|22177.23|22097.23|22178.94|22098.94|22182.09|22102.09|22176.71|22096.71|10
1735595060000|2024-12-30 21:44:20|22181.07|22101.07|22185.22|22105.22|22185.23|22105.23|22181.07|22101.07|10
1735595070000|2024-12-30 21:44:30|22184.21|22104.21|22178.57|22098.57|22184.21|22104.21|22178.57|22098.57|10
1735595080000|2024-12-30 21:44:40|22176.83|22096.83|22163.13|22083.13|22176.83|22096.83|22163.13|22083.13|10
1735595090000|2024-12-30 21:44:50|22163.73|22083.73|22158.67|22078.67|22163.73|22083.73|22158.67|22078.67|10
1735595100000|2024-12-30 21:45:00|22156.68|22076.68|22142.47|22062.47|22156.68|22076.68|22142.17|22062.17|10
1735595110000|2024-12-30 21:45:10|22143.26|22063.26|22133.25|22053.25|22143.26|22063.26|22132.58|22052.58|10
1735595120000|2024-12-30 21:45:20|22132.41|22052.41|22118.6|22038.6|22132.41|22052.41|22118.6|22038.6|10
1735595130000|2024-12-30 21:45:30|22117.08|22037.08|22115.99|22035.99|22118.43|22038.43|22114.86|22034.86|10
1735595140000|2024-12-30 21:45:40|22114.81|22034.81|22105.7|22025.7|22116.08|22036.08|22105.54|22025.54|10
1735595150000|2024-12-30 21:45:50|22106.75|22026.75|22090.92|22010.92|22107.11|22027.11|22090.92|22010.92|10
1735595160000|2024-12-30 21:46:00|22090.82|22010.82|22093.15|22013.15|22093.64|22013.64|22090.82|22010.82|10
1735595170000|2024-12-30 21:46:10|22093.22|22013.22|22087.25|22007.25|22093.22|22013.22|22085.45|22005.45|10
1735595180000|2024-12-30 21:46:20|22087.46|22007.46|22092.43|22012.43|22092.43|22012.43|22087.46|22007.46|10
1735595190000|2024-12-30 21:46:30|22094.06|22014.06|22088.51|22008.51|22094.06|22014.06|22088.51|22008.51|10
1735595200000|2024-12-30 21:46:40|22088.73|22008.73|22083.1|22003.1|22088.73|22008.73|22081.29|22001.29|10
1735595210000|2024-12-30 21:46:50|22083.52|22003.52|22096.41|22016.41|22097.59|22017.59|22081.48|22001.48|10
1735595220000|2024-12-30 21:47:00|22096.74|22016.74|22105.4|22025.4|22105.4|22025.4|22096.74|22016.74|10
1735595230000|2024-12-30 21:47:10|22106.72|22026.72|22113.87|22033.87|22115.48|22035.48|22106.72|22026.72|10
1735595240000|2024-12-30 21:47:20|22113.78|22033.78|22126.34|22046.34|22126.34|22046.34|22112.82|22032.82|10
1735595250000|2024-12-30 21:47:30|22129.16|22049.16|22148.44|22068.44|22148.44|22068.44|22129.16|22049.16|10
1735595260000|2024-12-30 21:47:40|22150.56|22070.56|22160.11|22080.11|22160.11|22080.11|22150.56|22070.56|10
1735595270000|2024-12-30 21:47:50|22161.73|22081.73|22169.15|22089.15|22171.2|22091.2|22161.73|22081.73|10
1735595280000|2024-12-30 21:48:00|22166.67|22086.67|22161.05|22081.05|22166.67|22086.67|22161.05|22081.05|10
1735595290000|2024-12-30 21:48:10|22160.91|22080.91|22155.64|22075.64|22160.91|22080.91|22155.64|22075.64|10
1735595300000|2024-12-30 21:48:20|22155.06|22075.06|22149.58|22069.58|22155.4|22075.4|22149.58|22069.58|10
1735595310000|2024-12-30 21:48:30|22147.76|22067.76|22150.28|22070.28|22150.28|22070.28|22146.06|22066.06|10
1735595320000|2024-12-30 21:48:40|22150.31|22070.31|22142.17|22062.17|22150.31|22070.31|22141.08|22061.08|10
1735595330000|2024-12-30 21:48:50|22141.74|22061.74|22139.86|22059.86|22143.71|22063.71|22139.85|22059.85|10
1735595340000|2024-12-30 21:49:00|22138.84|22058.84|22130.65|22050.65|22138.84|22058.84|22129.8|22049.8|10
1735595350000|2024-12-30 21:49:10|22131.04|22051.04|22136|22056|22136|22056|22131.04|22051.04|10
1735595360000|2024-12-30 21:49:20|22135.77|22055.77|22129.98|22049.98|22135.77|22055.77|22128.98|22048.98|10
1735595370000|2024-12-30 21:49:30|22129.1|22049.1|22126.63|22046.63|22129.1|22049.1|22126.36|22046.36|10
1735595380000|2024-12-30 21:49:40|22126.71|22046.71|22120.02|22040.02|22126.71|22046.71|22120.02|22040.02|10
1735595390000|2024-12-30 21:49:50|22115.06|22035.06|22108.34|22028.34|22115.06|22035.06|22108.34|22028.34|10
1735595400000|2024-12-30 21:50:00|22108.77|22028.77|22099.22|22019.22|22108.77|22028.77|22099.22|22019.22|10
1735595410000|2024-12-30 21:50:10|22098.27|22018.27|22090.79|22010.79|22099.5|22019.5|22089.26|22009.26|10
1735595420000|2024-12-30 21:50:20|22091.43|22011.43|22098.46|22018.46|22098.46|22018.46|22091.38|22011.38|10
1735595430000|2024-12-30 21:50:30|22098.31|22018.31|22095.96|22015.96|22099.31|22019.31|22094.29|22014.29|10
1735595440000|2024-12-30 21:50:40|22096.15|22016.15|22097.27|22017.27|22098.04|22018.04|22096.15|22016.15|10
1735595450000|2024-12-30 21:50:50|22098.09|22018.09|22104.38|22024.38|22104.38|22024.38|22097.8|22017.8|10
1735595460000|2024-12-30 21:51:00|22103.63|22023.63|22102.27|22022.27|22107.1|22027.1|22102.27|22022.27|10
1735595470000|2024-12-30 21:51:10|22101.18|22021.18|22092.81|22012.81|22101.18|22021.18|22092.81|22012.81|10
1735595480000|2024-12-30 21:51:20|22092.56|22012.56|22091.14|22011.14|22092.56|22012.56|22090.08|22010.08|10
1735595490000|2024-12-30 21:51:30|22091.75|22011.75|22095.01|22015.01|22095.19|22015.19|22091.71|22011.71|10
1735595500000|2024-12-30 21:51:40|22094.66|22014.66|22083.94|22003.94|22094.66|22014.66|22083.94|22003.94|10
1735595510000|2024-12-30 21:51:50|22080.68|22000.68|22072.47|21992.47|22080.68|22000.68|22071.99|21991.99|10
1735595520000|2024-12-30 21:52:00|22072.39|21992.39|22061.34|21981.34|22072.39|21992.39|22061.34|21981.34|10
1735595530000|2024-12-30 21:52:10|22061.62|21981.62|22064.15|21984.15|22064.45|21984.45|22061.53|21981.53|10
1735595540000|2024-12-30 21:52:20|22064.79|21984.79|22066.04|21986.04|22067.07|21987.07|22064.79|21984.79|10
1735595550000|2024-12-30 21:52:30|22066.44|21986.44|22051.58|21971.58|22066.44|21986.44|22051.14|21971.14|10
1735595560000|2024-12-30 21:52:40|22051.47|21971.47|22052.23|21972.23|22054.21|21974.21|22051.16|21971.16|10
1735595570000|2024-12-30 21:52:50|22052.26|21972.26|22047.03|21967.03|22053.39|21973.39|22047.03|21967.03|10
1735595580000|2024-12-30 21:53:00|22047.14|21967.14|22044.35|21964.35|22047.47|21967.47|22044.35|21964.35|10
1735595590000|2024-12-30 21:53:10|22044.2|21964.2|22042.74|21962.74|22044.58|21964.58|22042.38|21962.38|10
1735595600000|2024-12-30 21:53:20|22043.32|21963.32|22040.79|21960.79|22043.32|21963.32|22040.07|21960.07|10
1735595610000|2024-12-30 21:53:30|22040.52|21960.52|22036.57|21956.57|22040.87|21960.87|22036.57|21956.57|10
1735595620000|2024-12-30 21:53:40|22037.54|21957.54|22045.73|21965.73|22045.73|21965.73|22037.18|21957.18|10
1735595630000|2024-12-30 21:53:50|22046.13|21966.13|22045.44|21965.44|22046.87|21966.87|22044.9|21964.9|10
1735595640000|2024-12-30 21:54:00|22044.71|21964.71|22036.96|21956.96|22044.74|21964.74|22036.69|21956.69|10
1735595650000|2024-12-30 21:54:10|22036.17|21956.17|22031.6|21951.6|22036.17|21956.17|22031.6|21951.6|10
1735595660000|2024-12-30 21:54:20|22031.45|21951.45|22027.71|21947.71|22031.46|21951.46|22024.59|21944.59|10
1735595670000|2024-12-30 21:54:30|22025.8|21945.8|22022.71|21942.71|22025.8|21945.8|22022.26|21942.26|10
1735595680000|2024-12-30 21:54:40|22022.59|21942.59|22021.18|21941.18|22022.59|21942.59|22020.07|21940.07|10
1735595690000|2024-12-30 21:54:50|22020.94|21940.94|22017.36|21937.36|22021.38|21941.38|22016.6|21936.6|10
1735595700000|2024-12-30 21:55:00|22017.99|21937.99|22017.3|21937.3|22019.82|21939.82|22017.3|21937.3|10
1735595710000|2024-12-30 21:55:10|22016.87|21936.87|22021.67|21941.67|22021.92|21941.92|22016.86|21936.86|10
1735595720000|2024-12-30 21:55:20|22021.65|21941.65|22021.56|21941.56|22022.39|21942.39|22018.13|21938.13|10
1735595730000|2024-12-30 21:55:30|22021|21941|22025.67|21945.67|22025.67|21945.67|22021|21941|10
1735595740000|2024-12-30 21:55:40|22026.35|21946.35|22035.6|21955.6|22035.6|21955.6|22025.73|21945.73|10
1735595750000|2024-12-30 21:55:50|22040.65|21960.65|22039.76|21959.76|22042.74|21962.74|22039.31|21959.31|10
1735595760000|2024-12-30 21:56:00|22037.58|21957.58|22027.68|21947.68|22037.58|21957.58|22027.64|21947.64|10
1735595770000|2024-12-30 21:56:10|22026.94|21946.94|22026.4|21946.4|22026.94|21946.94|22023.5|21943.5|10
1735595780000|2024-12-30 21:56:20|22028.37|21948.37|22031.3|21951.3|22031.62|21951.62|22027.79|21947.79|10
1735595790000|2024-12-30 21:56:30|22031.27|21951.27|22037.62|21957.62|22037.62|21957.62|22030.47|21950.47|10
1735595800000|2024-12-30 21:56:40|22039.27|21959.27|22056.81|21976.81|22056.81|21976.81|22039.27|21959.27|10
1735595810000|2024-12-30 21:56:50|22058.37|21978.37|22069.81|21989.81|22069.81|21989.81|22058.37|21978.37|10
1735595820000|2024-12-30 21:57:00|22068.03|21988.03|22072.06|21992.06|22072.42|21992.42|22067.79|21987.79|10
1735595830000|2024-12-30 21:57:10|22073.66|21993.66|22072.97|21992.97|22073.66|21993.66|22070.43|21990.43|10
1735595840000|2024-12-30 21:57:20|22073.39|21993.39|22066.93|21986.93|22073.39|21993.39|22066.38|21986.38|10
1735595850000|2024-12-30 21:57:30|22067.05|21987.05|22062.18|21982.18|22067.05|21987.05|22062.18|21982.18|10
1735595860000|2024-12-30 21:57:40|22062.1|21982.1|22059.38|21979.38|22062.39|21982.39|22059.38|21979.38|10
1735595870000|2024-12-30 21:57:50|22060.18|21980.18|22062.26|21982.26|22063.08|21983.08|22060.18|21980.18|10
1735595880000|2024-12-30 21:58:00|22062.6|21982.6|22067.99|21987.99|22070.62|21990.62|22062.6|21982.6|10
1735595890000|2024-12-30 21:58:10|22066.13|21986.13|22066.86|21986.86|22067.2|21987.2|22065.94|21985.94|10
1735595900000|2024-12-30 21:58:20|22066.92|21986.92|22062.88|21982.88|22066.92|21986.92|22062.67|21982.67|10
1735595910000|2024-12-30 21:58:30|22063.79|21983.79|22068.02|21988.02|22068.02|21988.02|22063.79|21983.79|10
1735595920000|2024-12-30 21:58:40|22068.14|21988.14|22074.49|21994.49|22074.49|21994.49|22068.08|21988.08|10
1735595930000|2024-12-30 21:58:50|22075.34|21995.34|22084.41|22004.41|22085.23|22005.23|22075.34|21995.34|10
1735595940000|2024-12-30 21:59:00|22084.52|22004.52|22083.09|22003.09|22084.63|22004.63|22082.65|22002.65|10
1735595950000|2024-12-30 21:59:10|22082.72|22002.72|22076.51|21996.51|22082.83|22002.83|22076.51|21996.51|10
1735595960000|2024-12-30 21:59:20|22075.72|21995.72|22075.91|21995.91|22080.68|22000.68|22075.72|21995.72|10
1735595970000|2024-12-30 21:59:30|22075.99|21995.99|22070.74|21990.74|22075.99|21995.99|22070.74|21990.74|10
1735595980000|2024-12-30 21:59:40|22070.33|21990.33|22063|21983|22070.61|21990.61|22063|21983|10
1735595990000|2024-12-30 21:59:50|22062.82|21982.82|22052.72|21972.72|22062.82|21982.82|22052.72|21972.72|9
1735596000000|2024-12-30 22:00:00|22053.21|21973.21|22050.79|21970.79|22053.21|21973.21|22046.69|21966.69|10
1735596010000|2024-12-30 22:00:10|22051.89|21971.89|22053.05|21973.05|22054.82|21974.82|22050.42|21970.42|10
1735596020000|2024-12-30 22:00:20|22053.52|21973.52|22053.03|21973.03|22053.52|21973.52|22049.79|21969.79|10
1735596030000|2024-12-30 22:00:30|22053.29|21973.29|22060.4|21980.4|22060.4|21980.4|22053.29|21973.29|10
1735596040000|2024-12-30 22:00:40|22059.81|21979.81|22054.32|21974.32|22059.81|21979.81|22054.14|21974.14|10
1735596050000|2024-12-30 22:00:50|22053.71|21973.71|22051.95|21971.95|22054.02|21974.02|22051.95|21971.95|10
1735596060000|2024-12-30 22:01:00|22050.61|21970.61|22049.88|21969.88|22052.75|21972.75|22049.31|21969.31|10
1735596070000|2024-12-30 22:01:10|22049.94|21969.94|22048.25|21968.25|22050.77|21970.77|22047.43|21967.43|10
1735596080000|2024-12-30 22:01:20|22046.74|21966.74|22049.61|21969.61|22049.61|21969.61|22045.19|21965.19|10
1735596090000|2024-12-30 22:01:30|22051.49|21971.49|22055.39|21975.39|22055.39|21975.39|22051.17|21971.17|10
1735596100000|2024-12-30 22:01:40|22054.71|21974.71|22058.74|21978.74|22058.74|21978.74|22054.68|21974.68|10
1735596110000|2024-12-30 22:01:50|22058.97|21978.97|22066.38|21986.38|22066.38|21986.38|22058.97|21978.97|10
1735596120000|2024-12-30 22:02:00|22065.63|21985.63|22058.63|21978.63|22065.63|21985.63|22058.44|21978.44|9
1735596130000|2024-12-30 22:02:10|22056.78|21976.78|22056.95|21976.95|22056.95|21976.95|22055.35|21975.35|10
1735596140000|2024-12-30 22:02:20|22057.65|21977.65|22058.66|21978.66|22058.66|21978.66|22056.54|21976.54|9
1735596150000|2024-12-30 22:02:30|22058.72|21978.72|22057.03|21977.03|22060|21980|22057.03|21977.03|10
1735596160000|2024-12-30 22:02:40|22056.77|21976.77|22054.26|21974.26|22056.77|21976.77|22051.47|21971.47|10
1735596170000|2024-12-30 22:02:50|22053.45|21973.45|22047.82|21967.82|22053.97|21973.97|22047.57|21967.57|10
1735596180000|2024-12-30 22:03:00|22047.34|21967.34|22046.48|21966.48|22047.34|21967.34|22044.52|21964.52|9
1735596190000|2024-12-30 22:03:10|22045.31|21965.31|22050.63|21970.63|22050.84|21970.84|22045.31|21965.31|10
1735596200000|2024-12-30 22:03:20|22050.43|21970.43|22054.42|21974.42|22054.42|21974.42|22050.43|21970.43|10
1735596210000|2024-12-30 22:03:30|22054.79|21974.79|22054.46|21974.46|22055.94|21975.94|22053.63|21973.63|10
1735596220000|2024-12-30 22:03:40|22055.15|21975.15|22053.74|21973.74|22056.67|21976.67|22053.74|21973.74|10
1735596230000|2024-12-30 22:03:50|22053.97|21973.97|22057.27|21977.27|22057.27|21977.27|22053.78|21973.78|10
1735596240000|2024-12-30 22:04:00|22057.2|21977.2|22055.05|21975.05|22057.67|21977.67|22055.05|21975.05|10
1735596250000|2024-12-30 22:04:10|22053.86|21973.86|22053.08|21973.08|22054.93|21974.93|22052.36|21972.36|10
1735596260000|2024-12-30 22:04:20|22054.42|21974.42|22059.26|21979.26|22059.26|21979.26|22054.42|21974.42|9
1735596270000|2024-12-30 22:04:30|22060.37|21980.37|22065.24|21985.24|22065.24|21985.24|22060.27|21980.27|9
1735596280000|2024-12-30 22:04:40|22065.83|21985.83|22076.36|21996.36|22076.36|21996.36|22065.83|21985.83|10
1735596290000|2024-12-30 22:04:50|22076.81|21996.81|22075.79|21995.79|22078.76|21998.76|22075.79|21995.79|10
1735596300000|2024-12-30 22:05:00|22075.31|21995.31|22082.76|22002.76|22082.76|22002.76|22075.3|21995.3|10
1735596310000|2024-12-30 22:05:10|22084.35|22004.35|22092.38|22012.38|22093.04|22013.04|22084.35|22004.35|10
1735596320000|2024-12-30 22:05:20|22092.29|22012.29|22093.62|22013.62|22093.86|22013.86|22092.16|22012.16|10
1735596330000|2024-12-30 22:05:30|22093.24|22013.24|22094.84|22014.84|22094.93|22014.93|22091.7|22011.7|10
1735596340000|2024-12-30 22:05:40|22095.04|22015.04|22095.86|22015.86|22096.11|22016.11|22093.56|22013.56|10
1735596350000|2024-12-30 22:05:50|22095.66|22015.66|22094.69|22014.69|22095.66|22015.66|22093.87|22013.87|10
1735596360000|2024-12-30 22:06:00|22094.01|22014.01|22086.21|22006.21|22094.01|22014.01|22086.21|22006.21|10
1735596370000|2024-12-30 22:06:10|22084.89|22004.89|22074.64|21994.64|22084.89|22004.89|22074.64|21994.64|10
1735596380000|2024-12-30 22:06:20|22074.24|21994.24|22073.73|21993.73|22075.06|21995.06|22071.7|21991.7|10
1735596390000|2024-12-30 22:06:30|22074.38|21994.38|22076.01|21996.01|22076.43|21996.43|22073.54|21993.54|10
1735596400000|2024-12-30 22:06:40|22076.46|21996.46|22082.3|22002.3|22082.3|22002.3|22076.46|21996.46|10
1735596410000|2024-12-30 22:06:50|22081.67|22001.67|22093.49|22013.49|22095.24|22015.24|22081.67|22001.67|10
1735596420000|2024-12-30 22:07:00|22096.12|22016.12|22106.91|22026.91|22107.52|22027.52|22096.12|22016.12|10
1735596430000|2024-12-30 22:07:10|22107.87|22027.87|22112.3|22032.3|22112.3|22032.3|22107.87|22027.87|10
1735596440000|2024-12-30 22:07:20|22112.54|22032.54|22118.03|22038.03|22118.03|22038.03|22112.54|22032.54|10
1735596450000|2024-12-30 22:07:30|22117.8|22037.8|22123.63|22043.63|22123.63|22043.63|22117.8|22037.8|10
1735596460000|2024-12-30 22:07:40|22125.77|22045.77|22132.41|22052.41|22132.41|22052.41|22125.77|22045.77|10
1735596470000|2024-12-30 22:07:50|22133.19|22053.19|22143.23|22063.23|22143.23|22063.23|22133.19|22053.19|10
1735596480000|2024-12-30 22:08:00|22142.83|22062.83|22148.05|22068.05|22148.05|22068.05|22142.82|22062.82|10
1735596490000|2024-12-30 22:08:10|22150.28|22070.28|22145.6|22065.6|22150.91|22070.91|22145.6|22065.6|10
1735596500000|2024-12-30 22:08:20|22145.96|22065.96|22143.03|22063.03|22145.96|22065.96|22142.83|22062.83|10
1735596510000|2024-12-30 22:08:30|22142.93|22062.93|22136.34|22056.34|22142.93|22062.93|22136.27|22056.27|10
1735596520000|2024-12-30 22:08:40|22136.41|22056.41|22134.65|22054.65|22136.41|22056.41|22133.89|22053.89|10
1735596530000|2024-12-30 22:08:50|22134.72|22054.72|22133.4|22053.4|22134.72|22054.72|22132.77|22052.77|10
1735596540000|2024-12-30 22:09:00|22133.71|22053.71|22130.49|22050.49|22133.71|22053.71|22130.49|22050.49|10
1735596550000|2024-12-30 22:09:10|22131.87|22051.87|22133.39|22053.39|22134.21|22054.21|22131.87|22051.87|10
1735596560000|2024-12-30 22:09:20|22133.24|22053.24|22131.83|22051.83|22133.24|22053.24|22129.7|22049.7|10
1735596570000|2024-12-30 22:09:30|22133.14|22053.14|22130.67|22050.67|22133.14|22053.14|22130.67|22050.67|10
1735596580000|2024-12-30 22:09:40|22130.58|22050.58|22131.97|22051.97|22131.97|22051.97|22129.96|22049.96|9
1735596590000|2024-12-30 22:09:50|22138.3|22058.3|22147.07|22067.07|22147.07|22067.07|22138.3|22058.3|10
1735596600000|2024-12-30 22:10:00|22147.4|22067.4|22154|22074|22154|22074|22147.4|22067.4|9
1735596610000|2024-12-30 22:10:10|22154.73|22074.73|22154.29|22074.29|22155.73|22075.73|22154.29|22074.29|10
1735596620000|2024-12-30 22:10:20|22153.66|22073.66|22155.91|22075.91|22155.91|22075.91|22151.83|22071.83|10
1735596630000|2024-12-30 22:10:30|22156.39|22076.39|22160.62|22080.62|22160.62|22080.62|22156.39|22076.39|10
1735596640000|2024-12-30 22:10:40|22161.15|22081.15|22171.24|22091.24|22171.64|22091.64|22161.15|22081.15|10
1735596650000|2024-12-30 22:10:50|22170.26|22090.26|22178.24|22098.24|22178.24|22098.24|22169.45|22089.45|10
1735596660000|2024-12-30 22:11:00|22178.31|22098.31|22178.55|22098.55|22178.55|22098.55|22177.51|22097.51|10
1735596670000|2024-12-30 22:11:10|22179.28|22099.28|22186.02|22106.02|22186.02|22106.02|22179.28|22099.28|9
1735596680000|2024-12-30 22:11:20|22186.03|22106.03|22176.75|22096.75|22186.03|22106.03|22176.75|22096.75|10
1735596690000|2024-12-30 22:11:30|22176.12|22096.12|22167.94|22087.94|22176.12|22096.12|22167.94|22087.94|10
1735596700000|2024-12-30 22:11:40|22165.35|22085.35|22157.56|22077.56|22165.35|22085.35|22157.23|22077.23|10
1735596710000|2024-12-30 22:11:50|22157.12|22077.12|22162.46|22082.46|22165.38|22085.38|22157.02|22077.02|10
1735596720000|2024-12-30 22:12:00|22163.52|22083.52|22164.91|22084.91|22165|22085|22163.52|22083.52|10
1735596730000|2024-12-30 22:12:10|22165.56|22085.56|22167.73|22087.73|22167.73|22087.73|22164.55|22084.55|10
1735596740000|2024-12-30 22:12:20|22167.59|22087.59|22174.02|22094.02|22174.02|22094.02|22167.59|22087.59|10
1735596750000|2024-12-30 22:12:30|22173.97|22093.97|22175.85|22095.85|22175.85|22095.85|22173.56|22093.56|10
1735596760000|2024-12-30 22:12:40|22176.53|22096.53|22172.62|22092.62|22177.05|22097.05|22172.62|22092.62|10
1735596770000|2024-12-30 22:12:50|22172.47|22092.47|22167.19|22087.19|22172.81|22092.81|22167.19|22087.19|10
1735596780000|2024-12-30 22:13:00|22167.13|22087.13|22170.25|22090.25|22170.25|22090.25|22167.04|22087.04|10
1735596790000|2024-12-30 22:13:10|22170.23|22090.23|22175.18|22095.18|22175.18|22095.18|22170.23|22090.23|9
1735596800000|2024-12-30 22:13:20|22174.7|22094.7|22178.75|22098.75|22178.75|22098.75|22174.7|22094.7|10
1735596810000|2024-12-30 22:13:30|22179.07|22099.07|22182.05|22102.05|22182.28|22102.28|22179.07|22099.07|10
1735596820000|2024-12-30 22:13:40|22181.77|22101.77|22182.81|22102.81|22182.81|22102.81|22179.03|22099.03|10
1735596830000|2024-12-30 22:13:50|22182.92|22102.92|22183.34|22103.34|22183.34|22103.34|22181.92|22101.92|9
1735596840000|2024-12-30 22:14:00|22183.35|22103.35|22187.62|22107.62|22187.62|22107.62|22183.35|22103.35|10
1735596850000|2024-12-30 22:14:10|22188|22108|22194.92|22114.92|22194.92|22114.92|22188|22108|10
1735596860000|2024-12-30 22:14:20|22195.29|22115.29|22193.2|22113.2|22195.29|22115.29|22192.72|22112.72|10
1735596870000|2024-12-30 22:14:30|22193.44|22113.44|22192.11|22112.11|22193.45|22113.45|22192.01|22112.01|10
1735596880000|2024-12-30 22:14:40|22191.72|22111.72|22189|22109|22191.72|22111.72|22188.92|22108.92|10
1735596890000|2024-12-30 22:14:50|22188.38|22108.38|22187.03|22107.03|22188.38|22108.38|22186.85|22106.85|10
1735596900000|2024-12-30 22:15:00|22186.55|22106.55|22185.16|22105.16|22188.84|22108.84|22184.78|22104.78|10
1735596910000|2024-12-30 22:15:10|22185.09|22105.09|22187.29|22107.29|22187.29|22107.29|22185.09|22105.09|10
1735596920000|2024-12-30 22:15:20|22187.93|22107.93|22193.3|22113.3|22193.3|22113.3|22187.93|22107.93|10
1735596930000|2024-12-30 22:15:30|22193.08|22113.08|22194.06|22114.06|22194.17|22114.17|22193.08|22113.08|9
1735596940000|2024-12-30 22:15:40|22194.11|22114.11|22195.02|22115.02|22195.02|22115.02|22194.11|22114.11|10
1735596950000|2024-12-30 22:15:50|22196.88|22116.88|22200.36|22120.36|22200.36|22120.36|22196.88|22116.88|9
1735596960000|2024-12-30 22:16:00|22200.53|22120.53|22203.23|22123.23|22203.23|22123.23|22200.53|22120.53|10
1735596970000|2024-12-30 22:16:10|22205.37|22125.37|22210.35|22130.35|22210.35|22130.35|22205.37|22125.37|10
1735596980000|2024-12-30 22:16:20|22210.65|22130.65|22210.65|22130.65|22212.16|22132.16|22210.65|22130.65|10
1735596990000|2024-12-30 22:16:30|22212.14|22132.14|22209.38|22129.38|22212.64|22132.64|22209.38|22129.38|10
1735597000000|2024-12-30 22:16:40|22207.5|22127.5|22200.4|22120.4|22207.5|22127.5|22200.4|22120.4|10
1735597010000|2024-12-30 22:16:50|22200.2|22120.2|22195.6|22115.6|22200.2|22120.2|22195.6|22115.6|10
1735597020000|2024-12-30 22:17:00|22194.84|22114.84|22192.31|22112.31|22194.84|22114.84|22191.73|22111.73|10
1735597030000|2024-12-30 22:17:10|22191.51|22111.51|22191.51|22111.51|22191.88|22111.88|22190.98|22110.98|9
1735597040000|2024-12-30 22:17:20|22191.24|22111.24|22193.01|22113.01|22193.45|22113.45|22191.24|22111.24|10
1735597050000|2024-12-30 22:17:30|22192.91|22112.91|22193.5|22113.5|22193.87|22113.87|22192.54|22112.54|10
1735597060000|2024-12-30 22:17:40|22192.82|22112.82|22192.98|22112.98|22193.37|22113.37|22192.82|22112.82|10
1735597070000|2024-12-30 22:17:50|22192.77|22112.77|22191.23|22111.23|22193.24|22113.24|22191.21|22111.21|10
1735597080000|2024-12-30 22:18:00|22191.63|22111.63|22194.49|22114.49|22194.6|22114.6|22191.63|22111.63|10
1735597090000|2024-12-30 22:18:10|22195.66|22115.66|22199.56|22119.56|22199.87|22119.87|22195.66|22115.66|10
1735597100000|2024-12-30 22:18:20|22200.45|22120.45|22200.12|22120.12|22201.35|22121.35|22200.12|22120.12|10
1735597110000|2024-12-30 22:18:30|22200.37|22120.37|22202.19|22122.19|22202.19|22122.19|22200.08|22120.08|10
1735597120000|2024-12-30 22:18:40|22202.55|22122.55|22199.36|22119.36|22202.55|22122.55|22197.97|22117.97|10
1735597130000|2024-12-30 22:18:50|22199.38|22119.38|22194.26|22114.26|22199.38|22119.38|22194.21|22114.21|8
1735597140000|2024-12-30 22:19:00|22194.1|22114.1|22192.12|22112.12|22194.1|22114.1|22191.79|22111.79|10
1735597150000|2024-12-30 22:19:10|22192.1|22112.1|22192.3|22112.3|22192.66|22112.66|22191.58|22111.58|10
1735597160000|2024-12-30 22:19:20|22192.48|22112.48|22191.54|22111.54|22193.09|22113.09|22191.54|22111.54|9
1735597170000|2024-12-30 22:19:30|22191.59|22111.59|22189.28|22109.28|22191.59|22111.59|22188.81|22108.81|10
1735597180000|2024-12-30 22:19:40|22189.31|22109.31|22184.4|22104.4|22189.31|22109.31|22184.4|22104.4|10
1735597190000|2024-12-30 22:19:50|22184.36|22104.36|22184.42|22104.42|22184.42|22104.42|22183|22103|10
1735597200000|2024-12-30 22:20:00|22183.71|22103.71|22179.6|22099.6|22183.71|22103.71|22179.6|22099.6|10
1735597210000|2024-12-30 22:20:10|22180.88|22100.88|22170.77|22090.77|22181.36|22101.36|22170.77|22090.77|10
1735597220000|2024-12-30 22:20:20|22170.53|22090.53|22162.82|22082.82|22170.53|22090.53|22162.82|22082.82|10
1735597230000|2024-12-30 22:20:30|22162.31|22082.31|22155.67|22075.67|22162.31|22082.31|22155.67|22075.67|10
1735597240000|2024-12-30 22:20:40|22154.59|22074.59|22145.29|22065.29|22154.59|22074.59|22145.29|22065.29|10
1735597250000|2024-12-30 22:20:50|22144.38|22064.38|22147.44|22067.44|22147.44|22067.44|22144.38|22064.38|9
1735597260000|2024-12-30 22:21:00|22147.47|22067.47|22146.85|22066.85|22147.96|22067.96|22146.85|22066.85|10
1735597270000|2024-12-30 22:21:10|22147.43|22067.43|22149.5|22069.5|22149.5|22069.5|22147.25|22067.25|10
1735597280000|2024-12-30 22:21:20|22149.68|22069.68|22158.32|22078.32|22158.32|22078.32|22149.68|22069.68|10
1735597290000|2024-12-30 22:21:30|22158.98|22078.98|22159.8|22079.8|22161.19|22081.19|22158.98|22078.98|10
1735597300000|2024-12-30 22:21:40|22158.7|22078.7|22156.8|22076.8|22159.14|22079.14|22156.55|22076.55|10
1735597310000|2024-12-30 22:21:50|22156.79|22076.79|22153.99|22073.99|22156.79|22076.79|22153.99|22073.99|9
1735597320000|2024-12-30 22:22:00|22154.46|22074.46|22154|22074|22157.03|22077.03|22154|22074|10
1735597330000|2024-12-30 22:22:10|22154.62|22074.62|22161.36|22081.36|22161.36|22081.36|22154.62|22074.62|10
1735597340000|2024-12-30 22:22:20|22161.38|22081.38|22163.81|22083.81|22163.81|22083.81|22161.27|22081.27|10
1735597350000|2024-12-30 22:22:30|22163.89|22083.89|22166.88|22086.88|22166.88|22086.88|22163.19|22083.19|10
1735597360000|2024-12-30 22:22:40|22166.98|22086.98|22169.69|22089.69|22169.69|22089.69|22166.98|22086.98|10
1735597370000|2024-12-30 22:22:50|22169.58|22089.58|22168.18|22088.18|22169.65|22089.65|22168.18|22088.18|10
1735597380000|2024-12-30 22:23:00|22168.49|22088.49|22168.7|22088.7|22169.72|22089.72|22168.47|22088.47|10
1735597390000|2024-12-30 22:23:10|22168.74|22088.74|22164.69|22084.69|22168.76|22088.76|22164.69|22084.69|10
1735597400000|2024-12-30 22:23:20|22164.54|22084.54|22163.65|22083.65|22164.77|22084.77|22163.65|22083.65|8
1735597410000|2024-12-30 22:23:30|22163.62|22083.62|22160.91|22080.91|22163.62|22083.62|22160.39|22080.39|9
1735597420000|2024-12-30 22:23:40|22161.42|22081.42|22161.96|22081.96|22162.18|22082.18|22161.4|22081.4|10
1735597430000|2024-12-30 22:23:50|22162.76|22082.76|22162.38|22082.38|22163|22083|22162.29|22082.29|9
1735597440000|2024-12-30 22:24:00|22162.71|22082.71|22164.69|22084.69|22164.69|22084.69|22162.53|22082.53|10
1735597450000|2024-12-30 22:24:10|22165.08|22085.08|22167.24|22087.24|22167.28|22087.28|22165.08|22085.08|10
1735597460000|2024-12-30 22:24:20|22166.95|22086.95|22167.69|22087.69|22167.7|22087.7|22166.23|22086.23|10
1735597470000|2024-12-30 22:24:30|22167.7|22087.7|22170.07|22090.07|22170.07|22090.07|22167.7|22087.7|9
1735597480000|2024-12-30 22:24:40|22170.38|22090.38|22177.33|22097.33|22177.33|22097.33|22170.38|22090.38|10
1735597490000|2024-12-30 22:24:50|22177.02|22097.02|22179.77|22099.77|22179.77|22099.77|22176.77|22096.77|9
1735597500000|2024-12-30 22:25:00|22179.55|22099.55|22182.05|22102.05|22182.4|22102.4|22179.55|22099.55|10
1735597510000|2024-12-30 22:25:10|22182.35|22102.35|22180.44|22100.44|22182.35|22102.35|22179.17|22099.17|10
1735597520000|2024-12-30 22:25:20|22179.85|22099.85|22174.37|22094.37|22179.85|22099.85|22174.37|22094.37|10
1735597530000|2024-12-30 22:25:30|22174.12|22094.12|22172.33|22092.33|22174.6|22094.6|22171.86|22091.86|9
1735597540000|2024-12-30 22:25:40|22172.54|22092.54|22178.41|22098.41|22178.41|22098.41|22171.67|22091.67|10
1735597550000|2024-12-30 22:25:50|22179.2|22099.2|22185.22|22105.22|22185.22|22105.22|22179.2|22099.2|10
1735597560000|2024-12-30 22:26:00|22185.91|22105.91|22185.33|22105.33|22186.2|22106.2|22185|22105|10
1735597570000|2024-12-30 22:26:10|22186.02|22106.02|22188.49|22108.49|22188.49|22108.49|22185.97|22105.97|10
1735597580000|2024-12-30 22:26:20|22188.82|22108.82|22188.78|22108.78|22189.6|22109.6|22188.43|22108.43|10
1735597590000|2024-12-30 22:26:30|22190.5|22110.5|22189.01|22109.01|22190.58|22110.58|22187.77|22107.77|10
1735597600000|2024-12-30 22:26:40|22187.17|22107.17|22185.14|22105.14|22187.17|22107.17|22184.92|22104.92|10
1735597610000|2024-12-30 22:26:50|22185.38|22105.38|22185.38|22105.38|22185.64|22105.64|22185.31|22105.31|8
1735597620000|2024-12-30 22:27:00|22185.37|22105.37|22184.83|22104.83|22185.46|22105.46|22184.75|22104.75|10
1735597630000|2024-12-30 22:27:10|22184.81|22104.81|22185.56|22105.56|22185.56|22105.56|22184.68|22104.68|10
1735597640000|2024-12-30 22:27:20|22185.98|22105.98|22187.12|22107.12|22187.36|22107.36|22185.86|22105.86|10
1735597650000|2024-12-30 22:27:30|22186.91|22106.91|22187.82|22107.82|22187.82|22107.82|22186.9|22106.9|10
1735597660000|2024-12-30 22:27:40|22187.77|22107.77|22193.86|22113.86|22194.12|22114.12|22187.77|22107.77|10
1735597670000|2024-12-30 22:27:50|22193.9|22113.9|22198.08|22118.08|22198.08|22118.08|22193.14|22113.14|10
1735597680000|2024-12-30 22:28:00|22198.29|22118.29|22199.67|22119.67|22199.67|22119.67|22198.29|22118.29|10
1735597690000|2024-12-30 22:28:10|22199.92|22119.92|22205.32|22125.32|22205.32|22125.32|22199.83|22119.83|9
1735597700000|2024-12-30 22:28:20|22205.88|22125.88|22209.11|22129.11|22209.13|22129.13|22204.8|22124.8|10
1735597710000|2024-12-30 22:28:30|22208.83|22128.83|22208.04|22128.04|22209.56|22129.56|22208.04|22128.04|9
1735597720000|2024-12-30 22:28:40|22207.78|22127.78|22207.27|22127.27|22207.82|22127.82|22207.27|22127.27|7
1735597730000|2024-12-30 22:28:50|22207.38|22127.38|22206.68|22126.68|22207.43|22127.43|22206.68|22126.68|9
1735597740000|2024-12-30 22:29:00|22206.58|22126.58|22207.41|22127.41|22207.41|22127.41|22206|22126|10
1735597750000|2024-12-30 22:29:10|22207.47|22127.47|22207.33|22127.33|22207.53|22127.53|22206.69|22126.69|10
1735597760000|2024-12-30 22:29:20|22207|22127|22207.49|22127.49|22207.7|22127.7|22207|22127|8
1735597770000|2024-12-30 22:29:30|22207.19|22127.19|22207.71|22127.71|22207.85|22127.85|22207.05|22127.05|10
1735597780000|2024-12-30 22:29:40|22207.82|22127.82|22207.93|22127.93|22207.99|22127.99|22207.82|22127.82|10
1735597790000|2024-12-30 22:29:50|22207.94|22127.94|22205.72|22125.72|22208.08|22128.08|22205.67|22125.67|10
1735597800000|2024-12-30 22:30:00|22205.83|22125.83|22208.76|22128.76|22208.76|22128.76|22205.83|22125.83|10
1735597810000|2024-12-30 22:30:10|22209.27|22129.27|22212.22|22132.22|22212.22|22132.22|22209.27|22129.27|10
1735597820000|2024-12-30 22:30:20|22212.47|22132.47|22228.7|22148.7|22228.7|22148.7|22212.47|22132.47|10
1735597830000|2024-12-30 22:30:30|22229.1|22149.1|22235.76|22155.76|22236.59|22156.59|22228.98|22148.98|10
1735597840000|2024-12-30 22:30:40|22235.95|22155.95|22245.26|22165.26|22245.26|22165.26|22235.95|22155.95|10
1735597850000|2024-12-30 22:30:50|22246.86|22166.86|22245.44|22165.44|22249.37|22169.37|22245.26|22165.26|10
1735597860000|2024-12-30 22:31:00|22244.77|22164.77|22248.89|22168.89|22248.89|22168.89|22244.77|22164.77|10
1735597870000|2024-12-30 22:31:10|22251.09|22171.09|22252.8|22172.8|22253.05|22173.05|22250.36|22170.36|10
1735597880000|2024-12-30 22:31:20|22252.31|22172.31|22246.35|22166.35|22252.31|22172.31|22246.35|22166.35|10
1735597890000|2024-12-30 22:31:30|22245.9|22165.9|22237.98|22157.98|22245.9|22165.9|22237.7|22157.7|10
1735597900000|2024-12-30 22:31:40|22238.02|22158.02|22233.33|22153.33|22238.22|22158.22|22233.33|22153.33|10
1735597910000|2024-12-30 22:31:50|22233.72|22153.72|22240.49|22160.49|22241.23|22161.23|22232.54|22152.54|10
1735597920000|2024-12-30 22:32:00|22242.28|22162.28|22239.32|22159.32|22242.36|22162.36|22239.32|22159.32|10
1735597930000|2024-12-30 22:32:10|22239|22159|22236.37|22156.37|22239|22159|22236.37|22156.37|10
1735597940000|2024-12-30 22:32:20|22239.03|22159.03|22236.11|22156.11|22239.23|22159.23|22236|22156|10
1735597950000|2024-12-30 22:32:30|22236.12|22156.12|22234.01|22154.01|22236.27|22156.27|22234.01|22154.01|10
1735597960000|2024-12-30 22:32:40|22234.71|22154.71|22236.3|22156.3|22238.55|22158.55|22234.71|22154.71|10
1735597970000|2024-12-30 22:32:50|22235.7|22155.7|22237.24|22157.24|22238.06|22158.06|22235.7|22155.7|10
1735597980000|2024-12-30 22:33:00|22237.19|22157.19|22234.17|22154.17|22237.19|22157.19|22234.17|22154.17|10
1735597990000|2024-12-30 22:33:10|22233.75|22153.75|22236.67|22156.67|22236.67|22156.67|22232.75|22152.75|10
1735598000000|2024-12-30 22:33:20|22236.95|22156.95|22238.49|22158.49|22238.74|22158.74|22236.95|22156.95|10
1735598010000|2024-12-30 22:33:30|22238.46|22158.46|22240.53|22160.53|22240.53|22160.53|22238.19|22158.19|9
1735598020000|2024-12-30 22:33:40|22240.92|22160.92|22242.63|22162.63|22242.65|22162.65|22240.36|22160.36|10
1735598030000|2024-12-30 22:33:50|22242.86|22162.86|22242.85|22162.85|22242.97|22162.97|22242.52|22162.52|10
1735598040000|2024-12-30 22:34:00|22243.6|22163.6|22243.89|22163.89|22245.13|22165.13|22243.6|22163.6|10
1735598050000|2024-12-30 22:34:10|22244.09|22164.09|22246.22|22166.22|22246.22|22166.22|22243.85|22163.85|10
1735598060000|2024-12-30 22:34:20|22246.92|22166.92|22245.91|22165.91|22247.86|22167.86|22245.91|22165.91|9
1735598070000|2024-12-30 22:34:30|22245.66|22165.66|22242.56|22162.56|22245.66|22165.66|22242.09|22162.09|10
1735598080000|2024-12-30 22:34:40|22242.12|22162.12|22242.05|22162.05|22242.54|22162.54|22241.41|22161.41|10
1735598090000|2024-12-30 22:34:50|22242.57|22162.57|22237.02|22157.02|22242.57|22162.57|22237.02|22157.02|10
1735598100000|2024-12-30 22:35:00|22236.47|22156.47|22236.82|22156.82|22237.82|22157.82|22236.25|22156.25|10
1735598110000|2024-12-30 22:35:10|22236.76|22156.76|22233.23|22153.23|22236.76|22156.76|22233.23|22153.23|10
1735598120000|2024-12-30 22:35:20|22232.1|22152.1|22231.55|22151.55|22232.24|22152.24|22230.88|22150.88|10
1735598130000|2024-12-30 22:35:30|22231.7|22151.7|22233.61|22153.61|22233.61|22153.61|22231.7|22151.7|9
1735598140000|2024-12-30 22:35:40|22233.55|22153.55|22232.74|22152.74|22233.97|22153.97|22232.73|22152.73|10
1735598150000|2024-12-30 22:35:50|22232.05|22152.05|22232.4|22152.4|22232.42|22152.42|22231.03|22151.03|10
1735598160000|2024-12-30 22:36:00|22232.2|22152.2|22234.69|22154.69|22234.69|22154.69|22232.19|22152.19|10
1735598170000|2024-12-30 22:36:10|22234.5|22154.5|22234.74|22154.74|22235.23|22155.23|22234.44|22154.44|9
1735598180000|2024-12-30 22:36:20|22235.63|22155.63|22234.38|22154.38|22236.31|22156.31|22234.38|22154.38|10
1735598190000|2024-12-30 22:36:30|22234.35|22154.35|22234.32|22154.32|22234.48|22154.48|22232.22|22152.22|10
1735598200000|2024-12-30 22:36:40|22234.11|22154.11|22235.55|22155.55|22235.88|22155.88|22234.11|22154.11|10
1735598210000|2024-12-30 22:36:50|22235.03|22155.03|22238.46|22158.46|22238.46|22158.46|22235.03|22155.03|10
1735598220000|2024-12-30 22:37:00|22238.4|22158.4|22237.94|22157.94|22238.46|22158.46|22237.88|22157.88|10
1735598230000|2024-12-30 22:37:10|22237.84|22157.84|22236.13|22156.13|22238.08|22158.08|22236.13|22156.13|10
1735598240000|2024-12-30 22:37:20|22235.54|22155.54|22234.59|22154.59|22235.54|22155.54|22232.85|22152.85|10
1735598250000|2024-12-30 22:37:30|22234.64|22154.64|22237.71|22157.71|22237.71|22157.71|22234.64|22154.64|10
1735598260000|2024-12-30 22:37:40|22237.78|22157.78|22237.69|22157.69|22238.18|22158.18|22237.69|22157.69|10
1735598270000|2024-12-30 22:37:50|22237.86|22157.86|22238.02|22158.02|22238.13|22158.13|22237.32|22157.32|10
1735598280000|2024-12-30 22:38:00|22238.4|22158.4|22238.31|22158.31|22238.4|22158.4|22237.14|22157.14|10
1735598290000|2024-12-30 22:38:10|22238.32|22158.32|22240.45|22160.45|22240.45|22160.45|22238.23|22158.23|10
1735598300000|2024-12-30 22:38:20|22240.31|22160.31|22246.08|22166.08|22246.08|22166.08|22240.22|22160.22|10
1735598310000|2024-12-30 22:38:30|22247.07|22167.07|22249.1|22169.1|22249.27|22169.27|22247.07|22167.07|10
1735598320000|2024-12-30 22:38:40|22248.76|22168.76|22246.33|22166.33|22248.76|22168.76|22245.98|22165.98|10
1735598330000|2024-12-30 22:38:50|22246.32|22166.32|22247.36|22167.36|22247.71|22167.71|22246.28|22166.28|10
1735598340000|2024-12-30 22:39:00|22247.44|22167.44|22248.18|22168.18|22248.18|22168.18|22246.29|22166.29|9
1735598350000|2024-12-30 22:39:10|22249.76|22169.76|22251.31|22171.31|22252.28|22172.28|22249.76|22169.76|10
1735598360000|2024-12-30 22:39:20|22251.33|22171.33|22251.94|22171.94|22251.94|22171.94|22249.73|22169.73|9
1735598370000|2024-12-30 22:39:30|22251.59|22171.59|22250.24|22170.24|22251.59|22171.59|22250.24|22170.24|9
1735598380000|2024-12-30 22:39:40|22250.18|22170.18|22249.79|22169.79|22250.22|22170.22|22249|22169|9
1735598390000|2024-12-30 22:39:50|22249.75|22169.75|22247.92|22167.92|22249.75|22169.75|22247.56|22167.56|10
1735598400000|2024-12-30 22:40:00|22247.73|22167.73|22251.9|22171.9|22251.9|22171.9|22246.76|22166.76|10
1735598410000|2024-12-30 22:40:10|22251.72|22171.72|22254.74|22174.74|22254.74|22174.74|22251.72|22171.72|10
1735598420000|2024-12-30 22:40:20|22254.76|22174.76|22254.89|22174.89|22255.12|22175.12|22254.6|22174.6|10
1735598430000|2024-12-30 22:40:30|22254.82|22174.82|22257.46|22177.46|22257.58|22177.58|22254.82|22174.82|9
1735598440000|2024-12-30 22:40:40|22257.5|22177.5|22258.96|22178.96|22259|22179|22257.5|22177.5|10
1735598450000|2024-12-30 22:40:50|22259.32|22179.32|22259.84|22179.84|22259.84|22179.84|22259.18|22179.18|10
1735598460000|2024-12-30 22:41:00|22259.92|22179.92|22263.34|22183.34|22263.34|22183.34|22259.77|22179.77|10
1735598470000|2024-12-30 22:41:10|22263.7|22183.7|22265.72|22185.72|22266.08|22186.08|22263.7|22183.7|10
1735598480000|2024-12-30 22:41:20|22266.24|22186.24|22266.45|22186.45|22266.63|22186.63|22266.06|22186.06|10
1735598490000|2024-12-30 22:41:30|22266.52|22186.52|22266.15|22186.15|22268.58|22188.58|22266.15|22186.15|10
1735598500000|2024-12-30 22:41:40|22264.93|22184.93|22263.81|22183.81|22264.93|22184.93|22263.68|22183.68|10
1735598510000|2024-12-30 22:41:50|22264.16|22184.16|22266.25|22186.25|22268.58|22188.58|22264.16|22184.16|10
1735598520000|2024-12-30 22:42:00|22265.97|22185.97|22262.53|22182.53|22265.97|22185.97|22262.53|22182.53|9
1735598530000|2024-12-30 22:42:10|22262.15|22182.15|22268.3|22188.3|22268.3|22188.3|22261.86|22181.86|10
1735598540000|2024-12-30 22:42:20|22268.54|22188.54|22271.91|22191.91|22271.91|22191.91|22267.09|22187.09|10
1735598550000|2024-12-30 22:42:30|22271.37|22191.37|22271.41|22191.41|22271.54|22191.54|22270.95|22190.95|9
1735598560000|2024-12-30 22:42:40|22271.39|22191.39|22272.81|22192.81|22272.96|22192.96|22271.27|22191.27|10
1735598570000|2024-12-30 22:42:50|22272.84|22192.84|22274.62|22194.62|22274.84|22194.84|22272.84|22192.84|10
1735598580000|2024-12-30 22:43:00|22274.46|22194.46|22273.88|22193.88|22275.36|22195.36|22273.88|22193.88|10
1735598590000|2024-12-30 22:43:10|22273.89|22193.89|22274.8|22194.8|22274.8|22194.8|22272.84|22192.84|10
1735598600000|2024-12-30 22:43:20|22274.22|22194.22|22273.45|22193.45|22274.38|22194.38|22273.45|22193.45|10
1735598610000|2024-12-30 22:43:30|22275.92|22195.92|22275.65|22195.65|22275.92|22195.92|22275.53|22195.53|10
1735598620000|2024-12-30 22:43:40|22275.54|22195.54|22276.05|22196.05|22276.2|22196.2|22275.13|22195.13|9
1735598630000|2024-12-30 22:43:50|22276|22196|22275.44|22195.44|22276.4|22196.4|22275.35|22195.35|10
1735598640000|2024-12-30 22:44:00|22275.37|22195.37|22275.47|22195.47|22276.58|22196.58|22274.93|22194.93|10
1735598650000|2024-12-30 22:44:10|22274.57|22194.57|22274.23|22194.23|22274.57|22194.57|22273.32|22193.32|10
1735598660000|2024-12-30 22:44:20|22274.22|22194.22|22272.46|22192.46|22274.22|22194.22|22272.26|22192.26|10
1735598670000|2024-12-30 22:44:30|22271.42|22191.42|22268.79|22188.79|22271.42|22191.42|22268.79|22188.79|10
1735598680000|2024-12-30 22:44:40|22268.21|22188.21|22267.1|22187.1|22268.29|22188.29|22267.01|22187.01|8
1735598690000|2024-12-30 22:44:50|22267.11|22187.11|22265.13|22185.13|22267.11|22187.11|22265.13|22185.13|10
1735598700000|2024-12-30 22:45:00|22264.87|22184.87|22261.93|22181.93|22264.87|22184.87|22261.89|22181.89|10
1735598710000|2024-12-30 22:45:10|22261.91|22181.91|22261.78|22181.78|22262.27|22182.27|22260.33|22180.33|10
1735598720000|2024-12-30 22:45:20|22261.76|22181.76|22252.96|22172.96|22262.28|22182.28|22252.96|22172.96|10
1735598730000|2024-12-30 22:45:30|22252.52|22172.52|22250.7|22170.7|22252.52|22172.52|22250.7|22170.7|10
1735598740000|2024-12-30 22:45:40|22250.59|22170.59|22248.27|22168.27|22250.77|22170.77|22247.96|22167.96|10
1735598750000|2024-12-30 22:45:50|22248.18|22168.18|22245.05|22165.05|22248.18|22168.18|22245.05|22165.05|10
1735598760000|2024-12-30 22:46:00|22244.96|22164.96|22235.57|22155.57|22245.03|22165.03|22235.57|22155.57|9
1735598770000|2024-12-30 22:46:10|22235.11|22155.11|22234.37|22154.37|22235.11|22155.11|22231.98|22151.98|10
1735598780000|2024-12-30 22:46:20|22234.09|22154.09|22235.35|22155.35|22235.35|22155.35|22234.09|22154.09|10
1735598790000|2024-12-30 22:46:30|22235.51|22155.51|22235.87|22155.87|22235.87|22155.87|22234.91|22154.91|10
1735598800000|2024-12-30 22:46:40|22235.82|22155.82|22237.16|22157.16|22237.16|22157.16|22235.76|22155.76|10
1735598810000|2024-12-30 22:46:50|22237.81|22157.81|22239.51|22159.51|22239.51|22159.51|22237.81|22157.81|10
1735598820000|2024-12-30 22:47:00|22240.29|22160.29|22240.91|22160.91|22240.91|22160.91|22239.84|22159.84|10
1735598830000|2024-12-30 22:47:10|22240.74|22160.74|22241.61|22161.61|22241.61|22161.61|22240.35|22160.35|10
1735598840000|2024-12-30 22:47:20|22241.87|22161.87|22241.65|22161.65|22242.18|22162.18|22241.58|22161.58|10
1735598850000|2024-12-30 22:47:30|22241.11|22161.11|22240.87|22160.87|22241.11|22161.11|22240.85|22160.85|9
1735598860000|2024-12-30 22:47:40|22240.84|22160.84|22239.3|22159.3|22240.87|22160.87|22239.3|22159.3|9
1735598870000|2024-12-30 22:47:50|22239.19|22159.19|22238.68|22158.68|22239.29|22159.29|22238.64|22158.64|10
1735598880000|2024-12-30 22:48:00|22238.71|22158.71|22238.24|22158.24|22239.23|22159.23|22238.24|22158.24|10
1735598890000|2024-12-30 22:48:10|22238.13|22158.13|22238.03|22158.03|22238.26|22158.26|22238.01|22158.01|8
1735598900000|2024-12-30 22:48:20|22237.98|22157.98|22236.76|22156.76|22237.99|22157.99|22235.47|22155.47|9
1735598910000|2024-12-30 22:48:30|22236.73|22156.73|22236.74|22156.74|22237.09|22157.09|22236.62|22156.62|9
1735598920000|2024-12-30 22:48:40|22236.86|22156.86|22236.6|22156.6|22237.19|22157.19|22236.44|22156.44|9
1735598930000|2024-12-30 22:48:50|22236.13|22156.13|22236.55|22156.55|22236.63|22156.63|22235.96|22155.96|10
1735598940000|2024-12-30 22:49:00|22236.58|22156.58|22239.42|22159.42|22239.77|22159.77|22236.58|22156.58|7
1735598950000|2024-12-30 22:49:10|22239.51|22159.51|22237.81|22157.81|22239.79|22159.79|22237.81|22157.81|10
1735598960000|2024-12-30 22:49:20|22237.46|22157.46|22235.5|22155.5|22237.46|22157.46|22235.43|22155.43|9
1735598970000|2024-12-30 22:49:30|22235.45|22155.45|22234.61|22154.61|22235.56|22155.56|22234.61|22154.61|10
1735598980000|2024-12-30 22:49:40|22234.62|22154.62|22232.86|22152.86|22234.65|22154.65|22232.86|22152.86|10
1735598990000|2024-12-30 22:49:50|22232.93|22152.93|22231.17|22151.17|22232.93|22152.93|22231.17|22151.17|10
1735599000000|2024-12-30 22:50:00|22228.81|22148.81|22229.46|22149.46|22229.78|22149.78|22228.36|22148.36|10
1735599010000|2024-12-30 22:50:10|22229.81|22149.81|22228.13|22148.13|22229.81|22149.81|22228.13|22148.13|10
1735599020000|2024-12-30 22:50:20|22227.59|22147.59|22227.12|22147.12|22227.59|22147.59|22227.12|22147.12|10
1735599030000|2024-12-30 22:50:30|22227.26|22147.26|22227.15|22147.15|22227.59|22147.59|22226.98|22146.98|10
1735599040000|2024-12-30 22:50:40|22227.33|22147.33|22227.9|22147.9|22228.01|22148.01|22227.3|22147.3|9
1735599050000|2024-12-30 22:50:50|22227.79|22147.79|22228.1|22148.1|22228.1|22148.1|22227.66|22147.66|10
1735599060000|2024-12-30 22:51:00|22228.09|22148.09|22228.8|22148.8|22229.32|22149.32|22228.09|22148.09|10
1735599070000|2024-12-30 22:51:10|22228.72|22148.72|22227.19|22147.19|22228.72|22148.72|22227.08|22147.08|10
1735599080000|2024-12-30 22:51:20|22227.58|22147.58|22226.79|22146.79|22227.59|22147.59|22226.48|22146.48|10
1735599090000|2024-12-30 22:51:30|22227.69|22147.69|22228.47|22148.47|22228.63|22148.63|22227.69|22147.69|10
1735599100000|2024-12-30 22:51:40|22228.31|22148.31|22229.7|22149.7|22229.7|22149.7|22228.15|22148.15|10
1735599110000|2024-12-30 22:51:50|22230.65|22150.65|22230.1|22150.1|22230.65|22150.65|22230.1|22150.1|10
1735599120000|2024-12-30 22:52:00|22229.1|22149.1|22229.97|22149.97|22230.12|22150.12|22229.1|22149.1|10
1735599130000|2024-12-30 22:52:10|22230.02|22150.02|22230.14|22150.14|22230.22|22150.22|22230.02|22150.02|9
1735599140000|2024-12-30 22:52:20|22230.26|22150.26|22230.18|22150.18|22230.36|22150.36|22230.15|22150.15|10
1735599150000|2024-12-30 22:52:30|22230.27|22150.27|22233.71|22153.71|22233.71|22153.71|22230.27|22150.27|8
1735599160000|2024-12-30 22:52:40|22233.74|22153.74|22239.95|22159.95|22239.95|22159.95|22233.57|22153.57|10
1735599170000|2024-12-30 22:52:50|22240.54|22160.54|22241.51|22161.51|22241.51|22161.51|22240.54|22160.54|8
1735599180000|2024-12-30 22:53:00|22241.55|22161.55|22237.21|22157.21|22241.63|22161.63|22236.6|22156.6|9
1735599190000|2024-12-30 22:53:10|22237.27|22157.27|22237.35|22157.35|22237.81|22157.81|22237.27|22157.27|8
1735599200000|2024-12-30 22:53:20|22237.33|22157.33|22238.63|22158.63|22238.63|22158.63|22237.26|22157.26|9
1735599210000|2024-12-30 22:53:30|22238.65|22158.65|22239.77|22159.77|22239.77|22159.77|22238.65|22158.65|10
1735599220000|2024-12-30 22:53:40|22239.81|22159.81|22241.18|22161.18|22241.41|22161.41|22239.81|22159.81|10
1735599230000|2024-12-30 22:53:50|22241.73|22161.73|22244.76|22164.76|22244.76|22164.76|22241.73|22161.73|9
1735599240000|2024-12-30 22:54:00|22244.89|22164.89|22246.87|22166.87|22246.87|22166.87|22244.87|22164.87|9
1735599250000|2024-12-30 22:54:10|22246.91|22166.91|22251.55|22171.55|22251.55|22171.55|22246.9|22166.9|9
1735599260000|2024-12-30 22:54:20|22251.97|22171.97|22253.53|22173.53|22253.53|22173.53|22251.97|22171.97|10
1735599270000|2024-12-30 22:54:30|22252.88|22172.88|22253.26|22173.26|22253.33|22173.33|22252.64|22172.64|10
1735599280000|2024-12-30 22:54:40|22253.98|22173.98|22252.32|22172.32|22254.06|22174.06|22252.32|22172.32|10
1735599290000|2024-12-30 22:54:50|22252.29|22172.29|22256.51|22176.51|22256.72|22176.72|22252.29|22172.29|10
1735599300000|2024-12-30 22:55:00|22256.34|22176.34|22257.29|22177.29|22257.29|22177.29|22256.34|22176.34|10
1735599310000|2024-12-30 22:55:10|22257.23|22177.23|22255.74|22175.74|22258.46|22178.46|22255.74|22175.74|9
1735599320000|2024-12-30 22:55:20|22255.73|22175.73|22257.25|22177.25|22257.25|22177.25|22255.73|22175.73|10
1735599330000|2024-12-30 22:55:30|22258.06|22178.06|22262.91|22182.91|22262.91|22182.91|22258.06|22178.06|9
1735599340000|2024-12-30 22:55:40|22262.78|22182.78|22265.96|22185.96|22265.96|22185.96|22262.78|22182.78|10
1735599350000|2024-12-30 22:55:50|22267.03|22187.03|22269.45|22189.45|22269.6|22189.6|22267.03|22187.03|10
1735599360000|2024-12-30 22:56:00|22269.85|22189.85|22276.75|22196.75|22276.75|22196.75|22269.85|22189.85|10
1735599370000|2024-12-30 22:56:10|22276.83|22196.83|22279.48|22199.48|22279.48|22199.48|22276.83|22196.83|10
1735599380000|2024-12-30 22:56:20|22279.14|22199.14|22278.47|22198.47|22279.53|22199.53|22278.47|22198.47|10
1735599390000|2024-12-30 22:56:30|22278.55|22198.55|22278.31|22198.31|22278.58|22198.58|22278.07|22198.07|10
1735599400000|2024-12-30 22:56:40|22278.06|22198.06|22278.69|22198.69|22278.74|22198.74|22278.06|22198.06|10
1735599410000|2024-12-30 22:56:50|22278.79|22198.79|22281.14|22201.14|22281.24|22201.24|22278.79|22198.79|9
1735599420000|2024-12-30 22:57:00|22281|22201|22283.35|22203.35|22283.35|22203.35|22280.48|22200.48|10
1735599430000|2024-12-30 22:57:10|22283.36|22203.36|22282.27|22202.27|22283.36|22203.36|22282.05|22202.05|10
1735599440000|2024-12-30 22:57:20|22282.1|22202.1|22279.17|22199.17|22282.1|22202.1|22279.17|22199.17|10
1735599450000|2024-12-30 22:57:30|22278.99|22198.99|22278.78|22198.78|22278.99|22198.99|22278.67|22198.67|7
1735599460000|2024-12-30 22:57:40|22280.35|22200.35|22284.04|22204.04|22284.04|22204.04|22280.35|22200.35|10
1735599470000|2024-12-30 22:57:50|22283.79|22203.79|22285.25|22205.25|22285.29|22205.29|22283.79|22203.79|10
1735599480000|2024-12-30 22:58:00|22285.26|22205.26|22284.92|22204.92|22285.26|22205.26|22284.03|22204.03|10
1735599490000|2024-12-30 22:58:10|22284.86|22204.86|22284.58|22204.58|22286.28|22206.28|22284.58|22204.58|10
1735599500000|2024-12-30 22:58:20|22284.51|22204.51|22283.45|22203.45|22284.51|22204.51|22283.45|22203.45|9
1735599510000|2024-12-30 22:58:30|22283.23|22203.23|22281.84|22201.84|22283.52|22203.52|22281.84|22201.84|10
1735599520000|2024-12-30 22:58:40|22281.98|22201.98|22277.77|22197.77|22281.98|22201.98|22277.75|22197.75|10
1735599530000|2024-12-30 22:58:50|22277.15|22197.15|22276.31|22196.31|22277.15|22197.15|22275.27|22195.27|9
1735599540000|2024-12-30 22:59:00|22275.14|22195.14|22271.85|22191.85|22276.89|22196.89|22271.78|22191.78|10
1735599550000|2024-12-30 22:59:10|22271.42|22191.42|22264.06|22184.06|22271.42|22191.42|22263.78|22183.78|10
1735599560000|2024-12-30 22:59:20|22264.12|22184.12|22262.97|22182.97|22264.12|22184.12|22262.97|22182.97|10
1735599570000|2024-12-30 22:59:30|22262.9|22182.9|22249.36|22169.36|22262.9|22182.9|22249.36|22169.36|10
1735599580000|2024-12-30 22:59:40|22248.63|22168.63|22243.72|22163.72|22248.63|22168.63|22243.17|22163.17|10
1735599590000|2024-12-30 22:59:50|22243.03|22163.03|22245.64|22165.64|22245.64|22165.64|22243.03|22163.03|10
1735599620000|2024-12-30 23:00:20|22235.2|22155.2|22236.57|22156.57|22236.8|22156.8|22235.2|22155.2|5
1735599630000|2024-12-30 23:00:30|22236.75|22156.75|22232.42|22152.42|22236.75|22156.75|22231.88|22151.88|10
1735599640000|2024-12-30 23:00:40|22232.62|22152.62|22232.76|22152.76|22232.76|22152.76|22232.41|22152.41|10
1735599650000|2024-12-30 23:00:50|22232.48|22152.48|22233.85|22153.85|22233.85|22153.85|22232.21|22152.21|10
1735599660000|2024-12-30 23:01:00|22233.64|22153.64|22233.16|22153.16|22234.01|22154.01|22232.56|22152.56|10
1735599670000|2024-12-30 23:01:10|22233.17|22153.17|22231.77|22151.77|22233.17|22153.17|22231.07|22151.07|10
1735599680000|2024-12-30 23:01:20|22231.6|22151.6|22232.95|22152.95|22233.85|22153.85|22231.33|22151.33|9
1735599690000|2024-12-30 23:01:30|22233.03|22153.03|22232.24|22152.24|22233.03|22153.03|22232.18|22152.18|8
1735599700000|2024-12-30 23:01:40|22232.19|22152.19|22228.76|22148.76|22232.19|22152.19|22228.76|22148.76|9
1735599710000|2024-12-30 23:01:50|22227.76|22147.76|22223.38|22143.38|22227.76|22147.76|22223.38|22143.38|10
1735599720000|2024-12-30 23:02:00|22223.24|22143.24|22217.92|22137.92|22223.24|22143.24|22217.92|22137.92|9
1735599730000|2024-12-30 23:02:10|22215.5|22135.5|22216.51|22136.51|22216.51|22136.51|22215.15|22135.15|10
1735599740000|2024-12-30 23:02:20|22216.11|22136.11|22215.58|22135.58|22216.72|22136.72|22215.58|22135.58|10
1735599750000|2024-12-30 23:02:30|22215.37|22135.37|22209.17|22129.17|22215.37|22135.37|22209.17|22129.17|9
1735599760000|2024-12-30 23:02:40|22208.46|22128.46|22202.41|22122.41|22208.61|22128.61|22202.41|22122.41|10
1735599770000|2024-12-30 23:02:50|22202.28|22122.28|22201.74|22121.74|22203.8|22123.8|22201.74|22121.74|10
1735599780000|2024-12-30 23:03:00|22202.93|22122.93|22202.99|22122.99|22204.3|22124.3|22202.93|22122.93|10
1735599790000|2024-12-30 23:03:10|22203.62|22123.62|22207.79|22127.79|22207.79|22127.79|22203.62|22123.62|10
1735599800000|2024-12-30 23:03:20|22209.28|22129.28|22218.26|22138.26|22218.26|22138.26|22209.28|22129.28|10
1735599810000|2024-12-30 23:03:30|22220.54|22140.54|22221.41|22141.41|22222.62|22142.62|22220.42|22140.42|10
1735599820000|2024-12-30 23:03:40|22221.06|22141.06|22216.02|22136.02|22221.09|22141.09|22216.02|22136.02|10
1735599830000|2024-12-30 23:03:50|22215.38|22135.38|22215.2|22135.2|22216.49|22136.49|22214.81|22134.81|10
1735599840000|2024-12-30 23:04:00|22215.54|22135.54|22213.78|22133.78|22216.19|22136.19|22213.3|22133.3|10
1735599850000|2024-12-30 23:04:10|22214.21|22134.21|22205.88|22125.88|22214.21|22134.21|22205.88|22125.88|10
1735599860000|2024-12-30 23:04:20|22205.61|22125.61|22207.53|22127.53|22207.53|22127.53|22205.61|22125.61|10
1735599870000|2024-12-30 23:04:30|22207.86|22127.86|22201.22|22121.22|22207.86|22127.86|22201.22|22121.22|10
1735599880000|2024-12-30 23:04:40|22202.38|22122.38|22201.84|22121.84|22202.61|22122.61|22201.71|22121.71|10
1735599890000|2024-12-30 23:04:50|22201.59|22121.59|22200.35|22120.35|22201.99|22121.99|22198.81|22118.81|10
1735599900000|2024-12-30 23:05:00|22200.17|22120.17|22204.12|22124.12|22204.12|22124.12|22200.02|22120.02|10
1735599910000|2024-12-30 23:05:10|22204.19|22124.19|22189.97|22109.97|22204.8|22124.8|22189.97|22109.97|10
1735599920000|2024-12-30 23:05:20|22189.52|22109.52|22185.15|22105.15|22189.52|22109.52|22184.33|22104.33|9
1735599930000|2024-12-30 23:05:30|22184.98|22104.98|22184.24|22104.24|22184.98|22104.98|22183.65|22103.65|10
1735599940000|2024-12-30 23:05:40|22184.44|22104.44|22182.16|22102.16|22187.13|22107.13|22182.16|22102.16|10
1735599950000|2024-12-30 23:05:50|22181.27|22101.27|22180.13|22100.13|22181.29|22101.29|22179.07|22099.07|10
1735599960000|2024-12-30 23:06:00|22179.65|22099.65|22172.5|22092.5|22179.65|22099.65|22172.5|22092.5|10
1735599970000|2024-12-30 23:06:10|22171.93|22091.93|22175.27|22095.27|22175.27|22095.27|22171.93|22091.93|10
1735599980000|2024-12-30 23:06:20|22175.5|22095.5|22176.14|22096.14|22176.14|22096.14|22174.44|22094.44|10
1735599990000|2024-12-30 23:06:30|22176.82|22096.82|22186.2|22106.2|22186.2|22106.2|22176.82|22096.82|10
1735600000000|2024-12-30 23:06:40|22187.18|22107.18|22189.93|22109.93|22189.93|22109.93|22187.18|22107.18|9
1735600010000|2024-12-30 23:06:50|22189.91|22109.91|22186.61|22106.61|22190.81|22110.81|22186.61|22106.61|10
1735600020000|2024-12-30 23:07:00|22186.92|22106.92|22185.83|22105.83|22187.59|22107.59|22185.83|22105.83|10
1735600030000|2024-12-30 23:07:10|22185.91|22105.91|22183.04|22103.04|22185.91|22105.91|22183.02|22103.02|10
1735600040000|2024-12-30 23:07:20|22181.57|22101.57|22177.18|22097.18|22181.57|22101.57|22177.18|22097.18|10
1735600050000|2024-12-30 23:07:30|22175.05|22095.05|22171.96|22091.96|22175.05|22095.05|22171.28|22091.28|10
1735600060000|2024-12-30 23:07:40|22171.14|22091.14|22171.57|22091.57|22171.57|22091.57|22169.7|22089.7|9
1735600070000|2024-12-30 23:07:50|22171.52|22091.52|22168.54|22088.54|22171.57|22091.57|22167.29|22087.29|10
1735600080000|2024-12-30 23:08:00|22168.98|22088.98|22169.2|22089.2|22170.84|22090.84|22168.98|22088.98|10
1735600090000|2024-12-30 23:08:10|22169.01|22089.01|22169.99|22089.99|22170.33|22090.33|22169.01|22089.01|10
1735600100000|2024-12-30 23:08:20|22170.14|22090.14|22166.99|22086.99|22170.69|22090.69|22166.1|22086.1|9
1735600110000|2024-12-30 23:08:30|22167.19|22087.19|22167.22|22087.22|22167.82|22087.82|22166.52|22086.52|9
1735600120000|2024-12-30 23:08:40|22167.33|22087.33|22166.95|22086.95|22167.33|22087.33|22166.4|22086.4|10
1735600130000|2024-12-30 23:08:50|22166.35|22086.35|22164.82|22084.82|22166.38|22086.38|22164.59|22084.59|9
1735600140000|2024-12-30 23:09:00|22164.91|22084.91|22166.56|22086.56|22166.8|22086.8|22164.91|22084.91|9
1735600150000|2024-12-30 23:09:10|22167.05|22087.05|22166.06|22086.06|22167.05|22087.05|22165.89|22085.89|10
1735600160000|2024-12-30 23:09:20|22167.18|22087.18|22168.54|22088.54|22168.54|22088.54|22165.27|22085.27|10
1735600170000|2024-12-30 23:09:30|22168.64|22088.64|22167.37|22087.37|22168.68|22088.68|22167.21|22087.21|10
1735600180000|2024-12-30 23:09:40|22167.31|22087.31|22161.36|22081.36|22167.31|22087.31|22161.36|22081.36|10
1735600190000|2024-12-30 23:09:50|22161.55|22081.55|22163.16|22083.16|22163.31|22083.31|22161.55|22081.55|9
1735600200000|2024-12-30 23:10:00|22163.27|22083.27|22163.12|22083.12|22163.52|22083.52|22162.82|22082.82|10
1735600210000|2024-12-30 23:10:10|22163.25|22083.25|22164.88|22084.88|22164.88|22084.88|22163.25|22083.25|9
1735600220000|2024-12-30 23:10:20|22165.85|22085.85|22169.53|22089.53|22170.7|22090.7|22165.85|22085.85|10
1735600230000|2024-12-30 23:10:30|22168.79|22088.79|22168.45|22088.45|22169.17|22089.17|22167.83|22087.83|10
1735600240000|2024-12-30 23:10:40|22168.44|22088.44|22164.83|22084.83|22168.44|22088.44|22164.83|22084.83|10
1735600250000|2024-12-30 23:10:50|22165.15|22085.15|22164.49|22084.49|22165.91|22085.91|22164.49|22084.49|10
1735600260000|2024-12-30 23:11:00|22164.48|22084.48|22164.08|22084.08|22164.48|22084.48|22163.13|22083.13|10
1735600270000|2024-12-30 23:11:10|22164.51|22084.51|22167.08|22087.08|22167.08|22087.08|22164.51|22084.51|10
1735600280000|2024-12-30 23:11:20|22167.23|22087.23|22172.32|22092.32|22172.32|22092.32|22167.23|22087.23|10
1735600290000|2024-12-30 23:11:30|22172.42|22092.42|22180.05|22100.05|22180.05|22100.05|22172.42|22092.42|10
1735600300000|2024-12-30 23:11:40|22180.12|22100.12|22181.16|22101.16|22181.22|22101.22|22180.02|22100.02|10
1735600310000|2024-12-30 23:11:50|22181.31|22101.31|22183.15|22103.15|22183.24|22103.24|22181.31|22101.31|10
1735600320000|2024-12-30 23:12:00|22183.11|22103.11|22185.01|22105.01|22185.01|22105.01|22182.75|22102.75|10
1735600330000|2024-12-30 23:12:10|22185.17|22105.17|22182.32|22102.32|22185.91|22105.91|22182.32|22102.32|9
1735600340000|2024-12-30 23:12:20|22180.76|22100.76|22181.41|22101.41|22181.41|22101.41|22180.37|22100.37|10
1735600350000|2024-12-30 23:12:30|22181.4|22101.4|22179.76|22099.76|22181.4|22101.4|22179.76|22099.76|10
1735600360000|2024-12-30 23:12:40|22180.12|22100.12|22177.55|22097.55|22180.12|22100.12|22177.3|22097.3|9
1735600370000|2024-12-30 23:12:50|22177.68|22097.68|22176.69|22096.69|22177.89|22097.89|22176.6|22096.6|10
1735600380000|2024-12-30 23:13:00|22177.09|22097.09|22176.92|22096.92|22177.48|22097.48|22176.61|22096.61|10
1735600390000|2024-12-30 23:13:10|22176.95|22096.95|22177.34|22097.34|22177.87|22097.87|22176.64|22096.64|10
1735600400000|2024-12-30 23:13:20|22177.64|22097.64|22174.36|22094.36|22177.64|22097.64|22174.31|22094.31|9
1735600410000|2024-12-30 23:13:30|22172.98|22092.98|22172.1|22092.1|22173.64|22093.64|22171.49|22091.49|9
1735600420000|2024-12-30 23:13:40|22172.38|22092.38|22173.83|22093.83|22173.83|22093.83|22172.08|22092.08|10
1735600430000|2024-12-30 23:13:50|22172.72|22092.72|22174.34|22094.34|22174.35|22094.35|22172.72|22092.72|10
1735600440000|2024-12-30 23:14:00|22174.11|22094.11|22174.45|22094.45|22174.57|22094.57|22174.11|22094.11|9
1735600450000|2024-12-30 23:14:10|22174.32|22094.32|22174.08|22094.08|22174.32|22094.32|22174|22094|10
1735600460000|2024-12-30 23:14:20|22174.15|22094.15|22174.25|22094.25|22174.25|22094.25|22173.83|22093.83|9
1735600470000|2024-12-30 23:14:30|22174.63|22094.63|22176.05|22096.05|22176.05|22096.05|22174.63|22094.63|10
1735600480000|2024-12-30 23:14:40|22176.34|22096.34|22175.02|22095.02|22176.34|22096.34|22175|22095|10
1735600490000|2024-12-30 23:14:50|22174.92|22094.92|22175.35|22095.35|22175.37|22095.37|22174.92|22094.92|10
1735600500000|2024-12-30 23:15:00|22175.32|22095.32|22174.5|22094.5|22175.44|22095.44|22174.12|22094.12|10
1735600510000|2024-12-30 23:15:10|22175.17|22095.17|22176.24|22096.24|22176.24|22096.24|22174.91|22094.91|10
1735600520000|2024-12-30 23:15:20|22177.28|22097.28|22180.12|22100.12|22180.12|22100.12|22177.28|22097.28|10
1735600530000|2024-12-30 23:15:30|22180.85|22100.85|22181.43|22101.43|22181.43|22101.43|22180.53|22100.53|9
1735600540000|2024-12-30 23:15:40|22181.45|22101.45|22184.14|22104.14|22184.14|22104.14|22181.42|22101.42|10
1735600550000|2024-12-30 23:15:50|22185.34|22105.34|22185.57|22105.57|22185.81|22105.81|22184.72|22104.72|10
1735600560000|2024-12-30 23:16:00|22186.04|22106.04|22185.7|22105.7|22186.06|22106.06|22184.06|22104.06|10
1735600570000|2024-12-30 23:16:10|22186.16|22106.16|22182.38|22102.38|22186.21|22106.21|22182.38|22102.38|10
1735600580000|2024-12-30 23:16:20|22182.11|22102.11|22179.61|22099.61|22182.11|22102.11|22179.55|22099.55|10
1735600590000|2024-12-30 23:16:30|22179.96|22099.96|22178.63|22098.63|22179.96|22099.96|22178.36|22098.36|10
1735600600000|2024-12-30 23:16:40|22178.55|22098.55|22177.24|22097.24|22178.89|22098.89|22176.99|22096.99|10
1735600610000|2024-12-30 23:16:50|22177.32|22097.32|22174.84|22094.84|22177.78|22097.78|22174.84|22094.84|9
1735600620000|2024-12-30 23:17:00|22174.15|22094.15|22169.82|22089.82|22174.18|22094.18|22169.82|22089.82|10
1735600630000|2024-12-30 23:17:10|22169.89|22089.89|22167.31|22087.31|22169.89|22089.89|22167|22087|10
1735600640000|2024-12-30 23:17:20|22167.28|22087.28|22164.11|22084.11|22167.28|22087.28|22164.11|22084.11|9
1735600650000|2024-12-30 23:17:30|22163.71|22083.71|22155.91|22075.91|22164.55|22084.55|22155.91|22075.91|10
1735600660000|2024-12-30 23:17:40|22155.11|22075.11|22153.04|22073.04|22155.11|22075.11|22152.6|22072.6|9
1735600670000|2024-12-30 23:17:50|22150.15|22070.15|22150.92|22070.92|22150.92|22070.92|22150.03|22070.03|10
1735600680000|2024-12-30 23:18:00|22151|22071|22150.78|22070.78|22151.02|22071.02|22150.66|22070.66|8
1735600690000|2024-12-30 23:18:10|22150.9|22070.9|22150.15|22070.15|22151.97|22071.97|22149.68|22069.68|10
1735600700000|2024-12-30 23:18:20|22150.81|22070.81|22150.55|22070.55|22151.13|22071.13|22150.4|22070.4|9
1735600710000|2024-12-30 23:18:30|22151.04|22071.04|22153.81|22073.81|22153.81|22073.81|22151.04|22071.04|10
1735600720000|2024-12-30 23:18:40|22154.15|22074.15|22158.02|22078.02|22158.02|22078.02|22154.15|22074.15|10
1735600730000|2024-12-30 23:18:50|22157.96|22077.96|22158.8|22078.8|22159.81|22079.81|22157.96|22077.96|10
1735600740000|2024-12-30 23:19:00|22158.72|22078.72|22160.41|22080.41|22160.41|22080.41|22158.47|22078.47|10
1735600750000|2024-12-30 23:19:10|22160.68|22080.68|22161.37|22081.37|22161.54|22081.54|22160.28|22080.28|9
1735600760000|2024-12-30 23:19:20|22161.63|22081.63|22163.53|22083.53|22163.53|22083.53|22161.63|22081.63|10
1735600770000|2024-12-30 23:19:30|22163.6|22083.6|22165.71|22085.71|22165.71|22085.71|22163.6|22083.6|10
1735600780000|2024-12-30 23:19:40|22165.63|22085.63|22166.07|22086.07|22166.13|22086.13|22165.52|22085.52|10
1735600790000|2024-12-30 23:19:50|22166.08|22086.08|22167.44|22087.44|22167.44|22087.44|22165.96|22085.96|9
1735600800000|2024-12-30 23:20:00|22168.01|22088.01|22169.47|22089.47|22170.58|22090.58|22167.99|22087.99|9
1735600810000|2024-12-30 23:20:10|22170.02|22090.02|22174.15|22094.15|22174.15|22094.15|22169.42|22089.42|10
1735600820000|2024-12-30 23:20:20|22174.12|22094.12|22177.9|22097.9|22177.9|22097.9|22174.12|22094.12|10
1735600830000|2024-12-30 23:20:30|22177.96|22097.96|22185.98|22105.98|22186.42|22106.42|22177.96|22097.96|10
1735600840000|2024-12-30 23:20:40|22187.21|22107.21|22193.45|22113.45|22193.56|22113.56|22187.21|22107.21|10
1735600850000|2024-12-30 23:20:50|22193.01|22113.01|22197.43|22117.43|22197.64|22117.64|22193.01|22113.01|10
1735600860000|2024-12-30 23:21:00|22197.53|22117.53|22198|22118|22198.42|22118.42|22197.46|22117.46|9
1735600870000|2024-12-30 23:21:10|22198.08|22118.08|22196.96|22116.96|22198.24|22118.24|22196.94|22116.94|10
1735600880000|2024-12-30 23:21:20|22196.8|22116.8|22196.76|22116.76|22196.97|22116.97|22196.75|22116.75|9
1735600890000|2024-12-30 23:21:30|22196.55|22116.55|22196.37|22116.37|22196.57|22116.57|22196.34|22116.34|10
1735600900000|2024-12-30 23:21:40|22195.79|22115.79|22191.89|22111.89|22195.79|22115.79|22191.89|22111.89|8
1735600910000|2024-12-30 23:21:50|22191.9|22111.9|22190.7|22110.7|22191.91|22111.91|22190.45|22110.45|10
1735600920000|2024-12-30 23:22:00|22190.72|22110.72|22190.82|22110.82|22191.01|22111.01|22189.75|22109.75|10
1735600930000|2024-12-30 23:22:10|22191.89|22111.89|22191.04|22111.04|22191.94|22111.94|22190.73|22110.73|10
1735600940000|2024-12-30 23:22:20|22190.91|22110.91|22188.46|22108.46|22190.99|22110.99|22188.39|22108.39|10
1735600950000|2024-12-30 23:22:30|22187.88|22107.88|22185.29|22105.29|22187.94|22107.94|22184.95|22104.95|10
1735600960000|2024-12-30 23:22:40|22185.97|22105.97|22183.84|22103.84|22185.97|22105.97|22183.84|22103.84|9
1735600970000|2024-12-30 23:22:50|22183.82|22103.82|22182.71|22102.71|22183.86|22103.86|22182.71|22102.71|10
1735600980000|2024-12-30 23:23:00|22183.74|22103.74|22184.98|22104.98|22184.98|22104.98|22183.71|22103.71|9
1735600990000|2024-12-30 23:23:10|22184.99|22104.99|22186.24|22106.24|22186.31|22106.31|22184.99|22104.99|9
1735601000000|2024-12-30 23:23:20|22186.11|22106.11|22186.72|22106.72|22187.55|22107.55|22186.07|22106.07|10
1735601010000|2024-12-30 23:23:30|22186.69|22106.69|22185.33|22105.33|22186.69|22106.69|22185.33|22105.33|10
1735601020000|2024-12-30 23:23:40|22185.44|22105.44|22185.03|22105.03|22185.44|22105.44|22184.9|22104.9|9
1735601030000|2024-12-30 23:23:50|22185.16|22105.16|22184.2|22104.2|22185.16|22105.16|22184.17|22104.17|10
1735601040000|2024-12-30 23:24:00|22184.34|22104.34|22185.83|22105.83|22185.83|22105.83|22183.92|22103.92|10
1735601050000|2024-12-30 23:24:10|22185.86|22105.86|22186.75|22106.75|22186.75|22106.75|22185.24|22105.24|10
1735601060000|2024-12-30 23:24:20|22186.41|22106.41|22187.81|22107.81|22187.81|22107.81|22185.87|22105.87|10
1735601070000|2024-12-30 23:24:30|22188.49|22108.49|22187.91|22107.91|22188.68|22108.68|22187.9|22107.9|9
1735601080000|2024-12-30 23:24:40|22187.92|22107.92|22189.77|22109.77|22189.77|22109.77|22187.92|22107.92|9
1735601090000|2024-12-30 23:24:50|22190.12|22110.12|22191.99|22111.99|22192.55|22112.55|22190.12|22110.12|9
1735601100000|2024-12-30 23:25:00|22191.78|22111.78|22191.43|22111.43|22191.78|22111.78|22190.64|22110.64|10
1735601110000|2024-12-30 23:25:10|22191.42|22111.42|22194.35|22114.35|22194.39|22114.39|22191.22|22111.22|8
1735601120000|2024-12-30 23:25:20|22195.27|22115.27|22196.11|22116.11|22196.68|22116.68|22195.12|22115.12|10
1735601130000|2024-12-30 23:25:30|22195.98|22115.98|22199.5|22119.5|22199.51|22119.51|22195.67|22115.67|10
1735601140000|2024-12-30 23:25:40|22199.51|22119.51|22200.59|22120.59|22201|22121|22199.51|22119.51|10
1735601150000|2024-12-30 23:25:50|22200.56|22120.56|22200.12|22120.12|22201.05|22121.05|22200.12|22120.12|9
1735601160000|2024-12-30 23:26:00|22200.06|22120.06|22200.67|22120.67|22200.67|22120.67|22199.57|22119.57|10
1735601170000|2024-12-30 23:26:10|22201.08|22121.08|22202.09|22122.09|22202.32|22122.32|22201.08|22121.08|10
1735601180000|2024-12-30 23:26:20|22201.97|22121.97|22202.42|22122.42|22202.78|22122.78|22201.97|22121.97|10
1735601190000|2024-12-30 23:26:30|22202.08|22122.08|22202.61|22122.61|22202.8|22122.8|22201.58|22121.58|10
1735601200000|2024-12-30 23:26:40|22202.21|22122.21|22204.42|22124.42|22204.42|22124.42|22202.21|22122.21|9
1735601210000|2024-12-30 23:26:50|22204.17|22124.17|22205.44|22125.44|22205.44|22125.44|22202.77|22122.77|9
1735601220000|2024-12-30 23:27:00|22205.58|22125.58|22204.81|22124.81|22205.58|22125.58|22204.68|22124.68|10
1735601230000|2024-12-30 23:27:10|22204.6|22124.6|22204.43|22124.43|22205|22125|22203.82|22123.82|8
1735601240000|2024-12-30 23:27:20|22204.42|22124.42|22204.81|22124.81|22204.81|22124.81|22204.17|22124.17|10
1735601250000|2024-12-30 23:27:30|22204.79|22124.79|22206.82|22126.82|22206.82|22126.82|22204.75|22124.75|9
1735601260000|2024-12-30 23:27:40|22207.03|22127.03|22212.01|22132.01|22212.01|22132.01|22207.03|22127.03|10
1735601270000|2024-12-30 23:27:50|22212.17|22132.17|22213.4|22133.4|22213.94|22133.94|22212.12|22132.12|10
1735601280000|2024-12-30 23:28:00|22213.64|22133.64|22214.98|22134.98|22214.98|22134.98|22213.63|22133.63|9
1735601290000|2024-12-30 23:28:10|22215.3|22135.3|22217.96|22137.96|22218.67|22138.67|22215.3|22135.3|10
1735601300000|2024-12-30 23:28:20|22217.87|22137.87|22218.49|22138.49|22218.49|22138.49|22217.34|22137.34|9
1735601310000|2024-12-30 23:28:30|22218.46|22138.46|22218.19|22138.19|22218.46|22138.46|22218.19|22138.19|8
1735601320000|2024-12-30 23:28:40|22218.11|22138.11|22218.3|22138.3|22218.61|22138.61|22217.46|22137.46|9
1735601330000|2024-12-30 23:28:50|22218.29|22138.29|22216.72|22136.72|22218.29|22138.29|22216.64|22136.64|9
1735601340000|2024-12-30 23:29:00|22216.56|22136.56|22215.04|22135.04|22216.56|22136.56|22214.81|22134.81|10
1735601350000|2024-12-30 23:29:10|22215.02|22135.02|22216.31|22136.31|22216.31|22136.31|22215.02|22135.02|9
1735601360000|2024-12-30 23:29:20|22216.43|22136.43|22217.78|22137.78|22217.78|22137.78|22216.28|22136.28|10
1735601370000|2024-12-30 23:29:30|22217.94|22137.94|22217.55|22137.55|22218|22138|22217.55|22137.55|9
1735601380000|2024-12-30 23:29:40|22217.58|22137.58|22221.29|22141.29|22221.29|22141.29|22217.49|22137.49|9
1735601390000|2024-12-30 23:29:50|22221.74|22141.74|22222.25|22142.25|22222.25|22142.25|22221.68|22141.68|10
1735601400000|2024-12-30 23:30:00|22222.24|22142.24|22223.46|22143.46|22224.35|22144.35|22222.24|22142.24|10
1735601410000|2024-12-30 23:30:10|22223.79|22143.79|22224.58|22144.58|22224.6|22144.6|22223.79|22143.79|9
1735601420000|2024-12-30 23:30:20|22224.79|22144.79|22225.11|22145.11|22225.42|22145.42|22224.79|22144.79|8
1735601430000|2024-12-30 23:30:30|22225.16|22145.16|22226.08|22146.08|22226.66|22146.66|22225.16|22145.16|9
1735601440000|2024-12-30 23:30:40|22226.05|22146.05|22227.06|22147.06|22227.12|22147.12|22226.05|22146.05|9
1735601450000|2024-12-30 23:30:50|22226.9|22146.9|22227.1|22147.1|22227.29|22147.29|22226.85|22146.85|9
1735601460000|2024-12-30 23:31:00|22227.78|22147.78|22226.41|22146.41|22227.91|22147.91|22226.41|22146.41|8
1735601470000|2024-12-30 23:31:10|22226.45|22146.45|22225.51|22145.51|22226.45|22146.45|22225.51|22145.51|9
1735601480000|2024-12-30 23:31:20|22226.61|22146.61|22232.31|22152.31|22232.31|22152.31|22226.61|22146.61|10
1735601490000|2024-12-30 23:31:30|22232.22|22152.22|22232.93|22152.93|22232.94|22152.94|22232.17|22152.17|10
1735601500000|2024-12-30 23:31:40|22232.91|22152.91|22232.33|22152.33|22232.91|22152.91|22232.04|22152.04|9
1735601510000|2024-12-30 23:31:50|22232.34|22152.34|22235.6|22155.6|22235.63|22155.63|22232.32|22152.32|9
1735601520000|2024-12-30 23:32:00|22236.52|22156.52|22237.61|22157.61|22237.61|22157.61|22236.51|22156.51|8
1735601530000|2024-12-30 23:32:10|22236.66|22156.66|22236.49|22156.49|22236.66|22156.66|22234.74|22154.74|9
1735601540000|2024-12-30 23:32:20|22236.62|22156.62|22235.83|22155.83|22236.79|22156.79|22235.83|22155.83|10
1735601550000|2024-12-30 23:32:30|22235.43|22155.43|22236.18|22156.18|22236.18|22156.18|22235.24|22155.24|10
1735601560000|2024-12-30 23:32:40|22235.84|22155.84|22240.58|22160.58|22240.58|22160.58|22235.84|22155.84|10
1735601570000|2024-12-30 23:32:50|22240.72|22160.72|22240.7|22160.7|22241.7|22161.7|22240.69|22160.69|10
1735601580000|2024-12-30 23:33:00|22240.66|22160.66|22241.11|22161.11|22241.11|22161.11|22240.57|22160.57|10
1735601590000|2024-12-30 23:33:10|22241.31|22161.31|22242.88|22162.88|22242.88|22162.88|22241.31|22161.31|9
1735601600000|2024-12-30 23:33:20|22242.8|22162.8|22243.24|22163.24|22243.27|22163.27|22242.28|22162.28|10
1735601610000|2024-12-30 23:33:30|22243.22|22163.22|22243.59|22163.59|22243.72|22163.72|22243.14|22163.14|9
1735601620000|2024-12-30 23:33:40|22242.26|22162.26|22242.53|22162.53|22242.53|22162.53|22240.18|22160.18|10
1735601630000|2024-12-30 23:33:50|22243.23|22163.23|22242.91|22162.91|22243.73|22163.73|22242.91|22162.91|10
1735601640000|2024-12-30 23:34:00|22242.92|22162.92|22242.5|22162.5|22242.92|22162.92|22242.5|22162.5|10
1735601650000|2024-12-30 23:34:10|22242.46|22162.46|22240.95|22160.95|22242.46|22162.46|22240.7|22160.7|9
1735601660000|2024-12-30 23:34:20|22240.87|22160.87|22237.83|22157.83|22241.06|22161.06|22237.83|22157.83|10
1735601670000|2024-12-30 23:34:30|22236.11|22156.11|22233.95|22153.95|22236.11|22156.11|22233.91|22153.91|10
1735601680000|2024-12-30 23:34:40|22233.87|22153.87|22232.97|22152.97|22233.87|22153.87|22232.87|22152.87|10
1735601690000|2024-12-30 23:34:50|22233.01|22153.01|22235.65|22155.65|22235.65|22155.65|22233.01|22153.01|10
1735601700000|2024-12-30 23:35:00|22235.66|22155.66|22236.29|22156.29|22236.29|22156.29|22235.66|22155.66|10
1735601710000|2024-12-30 23:35:10|22235.76|22155.76|22235.38|22155.38|22236.16|22156.16|22235.38|22155.38|9
1735601720000|2024-12-30 23:35:20|22235.16|22155.16|22232.24|22152.24|22235.16|22155.16|22232.24|22152.24|10
1735601730000|2024-12-30 23:35:30|22232.05|22152.05|22231.32|22151.32|22232.05|22152.05|22230.95|22150.95|9
1735601740000|2024-12-30 23:35:40|22231.7|22151.7|22231.04|22151.04|22232.02|22152.02|22231.04|22151.04|9
1735601750000|2024-12-30 23:35:50|22230.93|22150.93|22230.41|22150.41|22230.93|22150.93|22230.16|22150.16|10
1735601760000|2024-12-30 23:36:00|22230.19|22150.19|22230.39|22150.39|22231.45|22151.45|22229.98|22149.98|9
1735601770000|2024-12-30 23:36:10|22230.32|22150.32|22229.35|22149.35|22230.32|22150.32|22227.01|22147.01|10
1735601780000|2024-12-30 23:36:20|22229.25|22149.25|22227.86|22147.86|22229.65|22149.65|22227.86|22147.86|9
1735601790000|2024-12-30 23:36:30|22228.22|22148.22|22228.29|22148.29|22228.6|22148.6|22227.73|22147.73|10
1735601800000|2024-12-30 23:36:40|22228.58|22148.58|22227.54|22147.54|22228.61|22148.61|22227.54|22147.54|10
1735601810000|2024-12-30 23:36:50|22227.41|22147.41|22226.22|22146.22|22227.41|22147.41|22226.22|22146.22|10
1735601820000|2024-12-30 23:37:00|22225.64|22145.64|22225.45|22145.45|22225.96|22145.96|22225.31|22145.31|10
1735601830000|2024-12-30 23:37:10|22225.09|22145.09|22223.41|22143.41|22225.47|22145.47|22223.41|22143.41|10
1735601840000|2024-12-30 23:37:20|22223.87|22143.87|22222.83|22142.83|22223.87|22143.87|22222.78|22142.78|10
1735601850000|2024-12-30 23:37:30|22222.38|22142.38|22222.71|22142.71|22222.94|22142.94|22222.38|22142.38|9
1735601860000|2024-12-30 23:37:40|22222.45|22142.45|22221.04|22141.04|22222.84|22142.84|22221.04|22141.04|10
1735601870000|2024-12-30 23:37:50|22220.96|22140.96|22220.96|22140.96|22221.03|22141.03|22220.72|22140.72|10
1735601880000|2024-12-30 23:38:00|22220.98|22140.98|22222.44|22142.44|22222.53|22142.53|22220.59|22140.59|10
1735601890000|2024-12-30 23:38:10|22222.69|22142.69|22227.24|22147.24|22227.24|22147.24|22222.58|22142.58|10
1735601900000|2024-12-30 23:38:20|22227.42|22147.42|22231.13|22151.13|22231.13|22151.13|22227.42|22147.42|10
1735601910000|2024-12-30 23:38:30|22231.18|22151.18|22230.9|22150.9|22231.18|22151.18|22230.36|22150.36|9
1735601920000|2024-12-30 23:38:40|22231.11|22151.11|22233|22153|22233|22153|22231.11|22151.11|8
1735601930000|2024-12-30 23:38:50|22233.48|22153.48|22233.05|22153.05|22233.52|22153.52|22232.88|22152.88|10
1735601940000|2024-12-30 23:39:00|22232.92|22152.92|22232.83|22152.83|22233.08|22153.08|22232.47|22152.47|10
1735601950000|2024-12-30 23:39:10|22232.66|22152.66|22233.34|22153.34|22233.57|22153.57|22232.16|22152.16|9
1735601960000|2024-12-30 23:39:20|22233.23|22153.23|22234.04|22154.04|22234.04|22154.04|22233.23|22153.23|8
1735601970000|2024-12-30 23:39:30|22234.27|22154.27|22234.2|22154.2|22234.57|22154.57|22234.13|22154.13|10
1735601980000|2024-12-30 23:39:40|22233.96|22153.96|22234.39|22154.39|22234.42|22154.42|22233.81|22153.81|10
1735601990000|2024-12-30 23:39:50|22234.44|22154.44|22235.03|22155.03|22235.03|22155.03|22234.44|22154.44|10
1735602000000|2024-12-30 23:40:00|22235.02|22155.02|22233.4|22153.4|22235.44|22155.44|22233.4|22153.4|9
1735602010000|2024-12-30 23:40:10|22233.41|22153.41|22235.56|22155.56|22235.56|22155.56|22233|22153|9
1735602020000|2024-12-30 23:40:20|22235.57|22155.57|22236.92|22156.92|22236.92|22156.92|22235.57|22155.57|10
1735602030000|2024-12-30 23:40:30|22237.17|22157.17|22238.9|22158.9|22238.9|22158.9|22237.17|22157.17|10
1735602040000|2024-12-30 23:40:40|22239.69|22159.69|22241.97|22161.97|22241.97|22161.97|22239.69|22159.69|10
1735602050000|2024-12-30 23:40:50|22241.92|22161.92|22245.95|22165.95|22246.11|22166.11|22241.92|22161.92|9
1735602060000|2024-12-30 23:41:00|22246.28|22166.28|22244.52|22164.52|22246.35|22166.35|22244.52|22164.52|10
1735602070000|2024-12-30 23:41:10|22244.82|22164.82|22244.99|22164.99|22245.5|22165.5|22244.11|22164.11|9
1735602080000|2024-12-30 23:41:20|22245.93|22165.93|22245.75|22165.75|22245.93|22165.93|22245.52|22165.52|10
1735602090000|2024-12-30 23:41:30|22244.7|22164.7|22243.92|22163.92|22244.7|22164.7|22243.77|22163.77|10
1735602100000|2024-12-30 23:41:40|22244.06|22164.06|22243.54|22163.54|22244.44|22164.44|22243.54|22163.54|10
1735602110000|2024-12-30 23:41:50|22243.94|22163.94|22249.84|22169.84|22249.84|22169.84|22243.94|22163.94|10
1735602120000|2024-12-30 23:42:00|22249.49|22169.49|22248.99|22168.99|22249.5|22169.5|22248.99|22168.99|8
1735602130000|2024-12-30 23:42:10|22248.74|22168.74|22246.66|22166.66|22248.74|22168.74|22246.66|22166.66|10
1735602140000|2024-12-30 23:42:20|22246.61|22166.61|22244.55|22164.55|22246.61|22166.61|22244.55|22164.55|10
1735602150000|2024-12-30 23:42:30|22245.51|22165.51|22246.58|22166.58|22246.58|22166.58|22245.22|22165.22|9
1735602160000|2024-12-30 23:42:40|22246.07|22166.07|22240.15|22160.15|22246.07|22166.07|22240.15|22160.15|10
1735602170000|2024-12-30 23:42:50|22239.08|22159.08|22235.43|22155.43|22239.08|22159.08|22235.43|22155.43|10
1735602180000|2024-12-30 23:43:00|22235.41|22155.41|22233.56|22153.56|22235.41|22155.41|22233.56|22153.56|10
1735602190000|2024-12-30 23:43:10|22234.27|22154.27|22234.2|22154.2|22236.04|22156.04|22234.2|22154.2|10
1735602200000|2024-12-30 23:43:20|22234.16|22154.16|22232.26|22152.26|22234.2|22154.2|22232.26|22152.26|10
1735602210000|2024-12-30 23:43:30|22232.29|22152.29|22233.98|22153.98|22234.01|22154.01|22232.29|22152.29|9
1735602220000|2024-12-30 23:43:40|22233.88|22153.88|22233.92|22153.92|22234.17|22154.17|22233.53|22153.53|10
1735602230000|2024-12-30 23:43:50|22233.73|22153.73|22233.98|22153.98|22234.79|22154.79|22233.22|22153.22|9
1735602240000|2024-12-30 23:44:00|22234.01|22154.01|22234.76|22154.76|22234.77|22154.77|22232.93|22152.93|10
1735602250000|2024-12-30 23:44:10|22234.92|22154.92|22237.37|22157.37|22237.63|22157.63|22234.92|22154.92|10
1735602260000|2024-12-30 23:44:20|22237.34|22157.34|22237.28|22157.28|22237.86|22157.86|22237.2|22157.2|10
1735602270000|2024-12-30 23:44:30|22237.61|22157.61|22239.26|22159.26|22239.27|22159.27|22237.48|22157.48|10
1735602280000|2024-12-30 23:44:40|22238.99|22158.99|22239.17|22159.17|22239.56|22159.56|22238.99|22158.99|9
1735602290000|2024-12-30 23:44:50|22239.09|22159.09|22238.67|22158.67|22239.62|22159.62|22238.67|22158.67|10
1735602300000|2024-12-30 23:45:00|22238.78|22158.78|22238.3|22158.3|22240.42|22160.42|22238.28|22158.28|10
1735602310000|2024-12-30 23:45:10|22238.19|22158.19|22236.49|22156.49|22238.19|22158.19|22236.49|22156.49|10
1735602320000|2024-12-30 23:45:20|22235.29|22155.29|22233.67|22153.67|22235.41|22155.41|22233.67|22153.67|10
1735602330000|2024-12-30 23:45:30|22233.29|22153.29|22234.71|22154.71|22234.73|22154.73|22233.1|22153.1|10
1735602340000|2024-12-30 23:45:40|22234.72|22154.72|22232.98|22152.98|22234.72|22154.72|22232.98|22152.98|9
1735602350000|2024-12-30 23:45:50|22232.84|22152.84|22232.68|22152.68|22233.05|22153.05|22232.68|22152.68|9
1735602360000|2024-12-30 23:46:00|22232.88|22152.88|22231.67|22151.67|22232.88|22152.88|22229.7|22149.7|10
1735602370000|2024-12-30 23:46:10|22232|22152|22229.43|22149.43|22232|22152|22229.28|22149.28|10
1735602380000|2024-12-30 23:46:20|22229.49|22149.49|22227.89|22147.89|22229.85|22149.85|22227.85|22147.85|10
1735602390000|2024-12-30 23:46:30|22227.28|22147.28|22227.35|22147.35|22228.2|22148.2|22227.06|22147.06|10
1735602400000|2024-12-30 23:46:40|22227.42|22147.42|22225|22145|22227.42|22147.42|22225|22145|9
1735602410000|2024-12-30 23:46:50|22224.97|22144.97|22224.43|22144.43|22225.18|22145.18|22224.31|22144.31|9
1735602420000|2024-12-30 23:47:00|22224.16|22144.16|22223.19|22143.19|22224.16|22144.16|22223.19|22143.19|10
1735602430000|2024-12-30 23:47:10|22223.01|22143.01|22223.35|22143.35|22223.35|22143.35|22222.93|22142.93|10
1735602440000|2024-12-30 23:47:20|22223.34|22143.34|22223.56|22143.56|22224.35|22144.35|22223.23|22143.23|10
1735602450000|2024-12-30 23:47:30|22223.55|22143.55|22222.77|22142.77|22223.55|22143.55|22222.59|22142.59|10
1735602460000|2024-12-30 23:47:40|22222.09|22142.09|22218.36|22138.36|22222.17|22142.17|22218.36|22138.36|10
1735602470000|2024-12-30 23:47:50|22218.34|22138.34|22218.97|22138.97|22219.16|22139.16|22217.9|22137.9|10
1735602480000|2024-12-30 23:48:00|22219.02|22139.02|22221.9|22141.9|22221.9|22141.9|22218.81|22138.81|10
1735602490000|2024-12-30 23:48:10|22222.07|22142.07|22226.05|22146.05|22226.05|22146.05|22222.07|22142.07|10
1735602500000|2024-12-30 23:48:20|22226.25|22146.25|22230.07|22150.07|22230.07|22150.07|22225.59|22145.59|10
1735602510000|2024-12-30 23:48:30|22230.27|22150.27|22231.66|22151.66|22231.67|22151.67|22230.27|22150.27|10
1735602520000|2024-12-30 23:48:40|22231.68|22151.68|22231.62|22151.62|22231.87|22151.87|22231.62|22151.62|8
1735602530000|2024-12-30 23:48:50|22231.7|22151.7|22233.89|22153.89|22234.15|22154.15|22231.7|22151.7|10
1735602540000|2024-12-30 23:49:00|22233.87|22153.87|22236.42|22156.42|22236.42|22156.42|22233.87|22153.87|9
1735602550000|2024-12-30 23:49:10|22236.21|22156.21|22234.32|22154.32|22236.21|22156.21|22234.01|22154.01|10
1735602560000|2024-12-30 23:49:20|22234.34|22154.34|22233.79|22153.79|22234.85|22154.85|22233.79|22153.79|10
1735602570000|2024-12-30 23:49:30|22234.01|22154.01|22235.07|22155.07|22235.42|22155.42|22234.01|22154.01|10
1735602580000|2024-12-30 23:49:40|22235.27|22155.27|22234.65|22154.65|22235.27|22155.27|22234.51|22154.51|10
1735602590000|2024-12-30 23:49:50|22234.72|22154.72|22235.88|22155.88|22235.88|22155.88|22234.72|22154.72|9
1735602600000|2024-12-30 23:50:00|22236.17|22156.17|22237.53|22157.53|22237.53|22157.53|22236.17|22156.17|9
1735602610000|2024-12-30 23:50:10|22237.45|22157.45|22238.19|22158.19|22238.28|22158.28|22237.16|22157.16|10
1735602620000|2024-12-30 23:50:20|22238.08|22158.08|22241.26|22161.26|22241.26|22161.26|22237.97|22157.97|9
1735602630000|2024-12-30 23:50:30|22240.77|22160.77|22239.95|22159.95|22240.77|22160.77|22239.32|22159.32|9
1735602640000|2024-12-30 23:50:40|22241.76|22161.76|22242.2|22162.2|22242.49|22162.49|22241.5|22161.5|10
1735602650000|2024-12-30 23:50:50|22242.37|22162.37|22242.3|22162.3|22242.64|22162.64|22242.08|22162.08|10
1735602660000|2024-12-30 23:51:00|22241.81|22161.81|22242.27|22162.27|22242.39|22162.39|22241.81|22161.81|10
1735602670000|2024-12-30 23:51:10|22242.26|22162.26|22241.13|22161.13|22242.34|22162.34|22241.13|22161.13|9
1735602680000|2024-12-30 23:51:20|22240.98|22160.98|22240.56|22160.56|22241.49|22161.49|22240.18|22160.18|10
1735602690000|2024-12-30 23:51:30|22240.44|22160.44|22240.41|22160.41|22241.13|22161.13|22240.34|22160.34|7
1735602700000|2024-12-30 23:51:40|22240.37|22160.37|22240.56|22160.56|22240.75|22160.75|22239.68|22159.68|9
1735602710000|2024-12-30 23:51:50|22240.94|22160.94|22238.71|22158.71|22241.51|22161.51|22238.71|22158.71|10
1735602720000|2024-12-30 23:52:00|22238.32|22158.32|22236.66|22156.66|22238.32|22158.32|22236.66|22156.66|10
1735602730000|2024-12-30 23:52:10|22236.63|22156.63|22237.63|22157.63|22237.63|22157.63|22235.99|22155.99|10
1735602740000|2024-12-30 23:52:20|22237.66|22157.66|22243.46|22163.46|22243.46|22163.46|22237.66|22157.66|10
1735602750000|2024-12-30 23:52:30|22243.43|22163.43|22248.02|22168.02|22248.02|22168.02|22243.43|22163.43|9
1735602760000|2024-12-30 23:52:40|22248.08|22168.08|22249.95|22169.95|22250.08|22170.08|22248.08|22168.08|10
1735602770000|2024-12-30 23:52:50|22251.09|22171.09|22255.56|22175.56|22255.56|22175.56|22250.99|22170.99|10
1735602780000|2024-12-30 23:53:00|22255.76|22175.76|22257.91|22177.91|22257.91|22177.91|22255.76|22175.76|9
1735602790000|2024-12-30 23:53:10|22257.84|22177.84|22257.72|22177.72|22258.19|22178.19|22257.72|22177.72|10
1735602800000|2024-12-30 23:53:20|22258.09|22178.09|22258.4|22178.4|22258.55|22178.55|22258.09|22178.09|10
1735602810000|2024-12-30 23:53:30|22258.38|22178.38|22258.53|22178.53|22259.09|22179.09|22258.38|22178.38|10
1735602820000|2024-12-30 23:53:40|22258.44|22178.44|22257.77|22177.77|22258.44|22178.44|22257.77|22177.77|9
1735602830000|2024-12-30 23:53:50|22257.75|22177.75|22255.86|22175.86|22258.02|22178.02|22255.86|22175.86|8
1735602840000|2024-12-30 23:54:00|22255.95|22175.95|22256.95|22176.95|22256.95|22176.95|22255.95|22175.95|9
1735602850000|2024-12-30 23:54:10|22257|22177|22257.66|22177.66|22258.02|22178.02|22257|22177|9
1735602860000|2024-12-30 23:54:20|22257.84|22177.84|22259.78|22179.78|22259.78|22179.78|22257.72|22177.72|10
1735602870000|2024-12-30 23:54:30|22260.07|22180.07|22262.89|22182.89|22262.89|22182.89|22260.07|22180.07|10
1735602880000|2024-12-30 23:54:40|22263.42|22183.42|22265.16|22185.16|22265.16|22185.16|22263.42|22183.42|10
1735602890000|2024-12-30 23:54:50|22265.3|22185.3|22263.96|22183.96|22265.42|22185.42|22263.96|22183.96|10
1735602900000|2024-12-30 23:55:00|22263.76|22183.76|22263.46|22183.46|22263.76|22183.76|22263.42|22183.42|9
1735602910000|2024-12-30 23:55:10|22263.56|22183.56|22267.89|22187.89|22267.89|22187.89|22263.56|22183.56|9
1735602920000|2024-12-30 23:55:20|22267.91|22187.91|22267.8|22187.8|22267.91|22187.91|22266.87|22186.87|10
1735602930000|2024-12-30 23:55:30|22267.81|22187.81|22270.29|22190.29|22270.33|22190.33|22267.81|22187.81|10
1735602940000|2024-12-30 23:55:40|22270.31|22190.31|22271.13|22191.13|22271.72|22191.72|22270.31|22190.31|9
1735602950000|2024-12-30 23:55:50|22272.05|22192.05|22272.24|22192.24|22272.3|22192.3|22271.78|22191.78|10
1735602960000|2024-12-30 23:56:00|22271.43|22191.43|22269.35|22189.35|22271.43|22191.43|22269.07|22189.07|10
1735602970000|2024-12-30 23:56:10|22269.44|22189.44|22267.88|22187.88|22269.44|22189.44|22267.8|22187.8|9
1735602980000|2024-12-30 23:56:20|22267.68|22187.68|22267.62|22187.62|22267.68|22187.68|22266.96|22186.96|10
1735602990000|2024-12-30 23:56:30|22267.63|22187.63|22265|22185|22267.88|22187.88|22264.8|22184.8|10
1735603000000|2024-12-30 23:56:40|22265.15|22185.15|22270.63|22190.63|22270.63|22190.63|22265.15|22185.15|10
1735603010000|2024-12-30 23:56:50|22272.06|22192.06|22274.28|22194.28|22274.28|22194.28|22272.06|22192.06|9
1735603020000|2024-12-30 23:57:00|22274.03|22194.03|22274.78|22194.78|22274.78|22194.78|22274.03|22194.03|8
1735603030000|2024-12-30 23:57:10|22275.18|22195.18|22276.78|22196.78|22277.73|22197.73|22275.18|22195.18|9
1735603040000|2024-12-30 23:57:20|22276.47|22196.47|22275|22195|22276.47|22196.47|22275|22195|9
1735603050000|2024-12-30 23:57:30|22274.88|22194.88|22275.26|22195.26|22275.61|22195.61|22274.14|22194.14|10
1735603060000|2024-12-30 23:57:40|22275.1|22195.1|22271.81|22191.81|22275.1|22195.1|22271.81|22191.81|10
1735603070000|2024-12-30 23:57:50|22271.31|22191.31|22270.64|22190.64|22271.31|22191.31|22270.64|22190.64|10
1735603080000|2024-12-30 23:58:00|22270.58|22190.58|22269.47|22189.47|22271.74|22191.74|22269.47|22189.47|10
1735603090000|2024-12-30 23:58:10|22269.27|22189.27|22269.25|22189.25|22269.7|22189.7|22269.25|22189.25|9
1735603100000|2024-12-30 23:58:20|22269.34|22189.34|22269.07|22189.07|22269.34|22189.34|22269.03|22189.03|9
1735603110000|2024-12-30 23:58:30|22269.78|22189.78|22270.73|22190.73|22270.84|22190.84|22269.78|22189.78|10
1735603120000|2024-12-30 23:58:40|22270.5|22190.5|22270.77|22190.77|22271.21|22191.21|22270.5|22190.5|9
1735603130000|2024-12-30 23:58:50|22270.91|22190.91|22270.95|22190.95|22270.95|22190.95|22270.68|22190.68|9
1735603140000|2024-12-30 23:59:00|22270.93|22190.93|22271.01|22191.01|22271.45|22191.45|22270.49|22190.49|9
1735603150000|2024-12-30 23:59:10|22272.4|22192.4|22271.16|22191.16|22272.4|22192.4|22271.16|22191.16|10
1735603160000|2024-12-30 23:59:20|22271.06|22191.06|22269.7|22189.7|22271.2|22191.2|22269.65|22189.65|10
1735603170000|2024-12-30 23:59:30|22269.38|22189.38|22269.7|22189.7|22269.83|22189.83|22269.36|22189.36|9
1735603180000|2024-12-30 23:59:40|22269.59|22189.59|22269.67|22189.67|22269.67|22189.67|22269.44|22189.44|10
1735603190000|2024-12-30 23:59:50|22269.64|22189.64|22269.84|22189.84|22269.84|22189.84|22269.64|22189.64|7
1735603200000|2024-12-31 00:00:00|22269.37|22189.37|22269.02|22189.02|22269.37|22189.37|22269|22189|9
1735603210000|2024-12-31 00:00:10|22268.87|22188.87|22266.59|22186.59|22268.87|22188.87|22265.8|22185.8|10
1735603220000|2024-12-31 00:00:20|22266.75|22186.75|22267.52|22187.52|22268.65|22188.65|22266.75|22186.75|10
1735603230000|2024-12-31 00:00:30|22267.68|22187.68|22267.17|22187.17|22267.81|22187.81|22267.17|22187.17|10
1735603240000|2024-12-31 00:00:40|22267.2|22187.2|22268.22|22188.22|22268.85|22188.85|22267.2|22187.2|10
1735603250000|2024-12-31 00:00:50|22267.42|22187.42|22266.25|22186.25|22267.54|22187.54|22266.25|22186.25|10
1735603260000|2024-12-31 00:01:00|22264.41|22184.41|22260.37|22180.37|22264.41|22184.41|22260.33|22180.33|10
1735603270000|2024-12-31 00:01:10|22260.83|22180.83|22259.06|22179.06|22261.15|22181.15|22258.96|22178.96|10
1735603280000|2024-12-31 00:01:20|22259.73|22179.73|22257.67|22177.67|22259.73|22179.73|22257.33|22177.33|10
1735603290000|2024-12-31 00:01:30|22257.64|22177.64|22255.57|22175.57|22257.64|22177.64|22255.57|22175.57|9
1735603300000|2024-12-31 00:01:40|22255.42|22175.42|22254.37|22174.37|22255.42|22175.42|22254.01|22174.01|9
1735603310000|2024-12-31 00:01:50|22254.06|22174.06|22255.17|22175.17|22255.77|22175.77|22253.74|22173.74|10
1735603320000|2024-12-31 00:02:00|22254.53|22174.53|22258.11|22178.11|22258.11|22178.11|22254.52|22174.52|9
1735603330000|2024-12-31 00:02:10|22256.81|22176.81|22252.12|22172.12|22256.81|22176.81|22252.12|22172.12|10
1735603340000|2024-12-31 00:02:20|22251.83|22171.83|22253.87|22173.87|22253.87|22173.87|22251.83|22171.83|10
1735603350000|2024-12-31 00:02:30|22253.75|22173.75|22255.32|22175.32|22255.32|22175.32|22253.75|22173.75|10
1735603360000|2024-12-31 00:02:40|22255.83|22175.83|22256.98|22176.98|22257.14|22177.14|22255.82|22175.82|10
1735603370000|2024-12-31 00:02:50|22257.59|22177.59|22262.61|22182.61|22262.61|22182.61|22257.32|22177.32|9
1735603380000|2024-12-31 00:03:00|22263.26|22183.26|22265.23|22185.23|22267.25|22187.25|22263.26|22183.26|10
1735603390000|2024-12-31 00:03:10|22265.16|22185.16|22266.48|22186.48|22267.12|22187.12|22264.62|22184.62|9
1735603400000|2024-12-31 00:03:20|22266.55|22186.55|22270.25|22190.25|22270.25|22190.25|22266.55|22186.55|10
1735603410000|2024-12-31 00:03:30|22269.94|22189.94|22260.82|22180.82|22269.94|22189.94|22260.45|22180.45|10
1735603420000|2024-12-31 00:03:40|22262.16|22182.16|22263.51|22183.51|22263.95|22183.95|22262.16|22182.16|10
1735603430000|2024-12-31 00:03:50|22263.47|22183.47|22259.19|22179.19|22263.47|22183.47|22259.19|22179.19|10
1735603440000|2024-12-31 00:04:00|22259.2|22179.2|22258.46|22178.46|22259.2|22179.2|22258.11|22178.11|9
1735603450000|2024-12-31 00:04:10|22258.34|22178.34|22258.06|22178.06|22258.42|22178.42|22257.32|22177.32|10
1735603460000|2024-12-31 00:04:20|22257.54|22177.54|22260.33|22180.33|22260.33|22180.33|22257.54|22177.54|10
1735603470000|2024-12-31 00:04:30|22261.24|22181.24|22258.53|22178.53|22261.3|22181.3|22258.29|22178.29|10
1735603480000|2024-12-31 00:04:40|22258.28|22178.28|22253.86|22173.86|22258.28|22178.28|22253.86|22173.86|10
1735603490000|2024-12-31 00:04:50|22252.98|22172.98|22250.83|22170.83|22252.98|22172.98|22250.83|22170.83|10
1735603500000|2024-12-31 00:05:00|22253.06|22173.06|22252.24|22172.24|22253.06|22173.06|22252.09|22172.09|10
1735603510000|2024-12-31 00:05:10|22251.52|22171.52|22253.57|22173.57|22254.1|22174.1|22251.51|22171.51|9
1735603520000|2024-12-31 00:05:20|22253.46|22173.46|22255.19|22175.19|22255.19|22175.19|22253.28|22173.28|10
1735603530000|2024-12-31 00:05:30|22254.47|22174.47|22253.94|22173.94|22254.47|22174.47|22253.74|22173.74|10
1735603540000|2024-12-31 00:05:40|22253.72|22173.72|22253.93|22173.93|22255.64|22175.64|22253.72|22173.72|10
1735603550000|2024-12-31 00:05:50|22254.03|22174.03|22252.69|22172.69|22254.03|22174.03|22252.69|22172.69|8
1735603560000|2024-12-31 00:06:00|22253.78|22173.78|22254.66|22174.66|22254.66|22174.66|22253.37|22173.37|9
1735603570000|2024-12-31 00:06:10|22255.71|22175.71|22260.17|22180.17|22260.35|22180.35|22255.71|22175.71|10
1735603580000|2024-12-31 00:06:20|22261.09|22181.09|22261.44|22181.44|22262.61|22182.61|22261.09|22181.09|10
1735603590000|2024-12-31 00:06:30|22260.26|22180.26|22258.69|22178.69|22260.26|22180.26|22258.48|22178.48|9
1735603600000|2024-12-31 00:06:40|22258.11|22178.11|22256.98|22176.98|22258.11|22178.11|22256.84|22176.84|10
1735603610000|2024-12-31 00:06:50|22256.78|22176.78|22257.51|22177.51|22257.86|22177.86|22256.78|22176.78|10
1735603620000|2024-12-31 00:07:00|22257.21|22177.21|22261.66|22181.66|22261.66|22181.66|22257.1|22177.1|10
1735603630000|2024-12-31 00:07:10|22261.58|22181.58|22264.82|22184.82|22265.42|22185.42|22261.58|22181.58|10
1735603640000|2024-12-31 00:07:20|22264.83|22184.83|22268.72|22188.72|22268.72|22188.72|22264.26|22184.26|10
1735603650000|2024-12-31 00:07:30|22270.51|22190.51|22271.19|22191.19|22271.27|22191.27|22270.51|22190.51|10
1735603660000|2024-12-31 00:07:40|22272.08|22192.08|22271.94|22191.94|22272.41|22192.41|22271.3|22191.3|10
1735603670000|2024-12-31 00:07:50|22271.76|22191.76|22272.4|22192.4|22272.4|22192.4|22271.76|22191.76|10
1735603680000|2024-12-31 00:08:00|22272.83|22192.83|22273.19|22193.19|22273.92|22193.92|22272.83|22192.83|10
1735603690000|2024-12-31 00:08:10|22272.97|22192.97|22273.39|22193.39|22273.39|22193.39|22272.21|22192.21|10
1735603700000|2024-12-31 00:08:20|22273.11|22193.11|22273.54|22193.54|22273.54|22193.54|22272.99|22192.99|10
1735603710000|2024-12-31 00:08:30|22273.05|22193.05|22271.19|22191.19|22273.05|22193.05|22271.19|22191.19|9
1735603720000|2024-12-31 00:08:40|22271.16|22191.16|22269.44|22189.44|22271.22|22191.22|22269.44|22189.44|10
1735603730000|2024-12-31 00:08:50|22269.07|22189.07|22264.95|22184.95|22269.07|22189.07|22264.86|22184.86|10
1735603740000|2024-12-31 00:09:00|22264.99|22184.99|22265.32|22185.32|22265.89|22185.89|22264.99|22184.99|10
1735603750000|2024-12-31 00:09:10|22265.38|22185.38|22265.31|22185.31|22266.48|22186.48|22265.31|22185.31|10
1735603760000|2024-12-31 00:09:20|22265.08|22185.08|22262.99|22182.99|22265.08|22185.08|22262.99|22182.99|10
1735603770000|2024-12-31 00:09:30|22263.1|22183.1|22263.64|22183.64|22263.64|22183.64|22262.81|22182.81|10
1735603780000|2024-12-31 00:09:40|22263.6|22183.6|22262.84|22182.84|22263.6|22183.6|22261.03|22181.03|9
1735603790000|2024-12-31 00:09:50|22263.89|22183.89|22265.82|22185.82|22265.82|22185.82|22263.89|22183.89|10
1735603800000|2024-12-31 00:10:00|22265.84|22185.84|22266.91|22186.91|22266.91|22186.91|22265.84|22185.84|9
1735603810000|2024-12-31 00:10:10|22266.27|22186.27|22267.63|22187.63|22267.63|22187.63|22266.27|22186.27|10
1735603820000|2024-12-31 00:10:20|22266.83|22186.83|22267.5|22187.5|22267.69|22187.69|22266.83|22186.83|10
1735603830000|2024-12-31 00:10:30|22267.37|22187.37|22267.05|22187.05|22267.69|22187.69|22265.82|22185.82|9
1735603840000|2024-12-31 00:10:40|22267.08|22187.08|22270.28|22190.28|22270.28|22190.28|22267.08|22187.08|10
1735603850000|2024-12-31 00:10:50|22270.35|22190.35|22269.31|22189.31|22270.68|22190.68|22268.93|22188.93|10
1735603860000|2024-12-31 00:11:00|22269.4|22189.4|22263.69|22183.69|22269.4|22189.4|22263.69|22183.69|10
1735603870000|2024-12-31 00:11:10|22262.64|22182.64|22263.85|22183.85|22264.21|22184.21|22262.09|22182.09|10
1735603880000|2024-12-31 00:11:20|22263.93|22183.93|22265.59|22185.59|22265.59|22185.59|22263.93|22183.93|10
1735603890000|2024-12-31 00:11:30|22266.22|22186.22|22264.98|22184.98|22267.31|22187.31|22264.98|22184.98|10
1735603900000|2024-12-31 00:11:40|22264.36|22184.36|22260.83|22180.83|22264.36|22184.36|22260.83|22180.83|10
1735603910000|2024-12-31 00:11:50|22260.76|22180.76|22254.89|22174.89|22260.76|22180.76|22254.89|22174.89|10
1735603920000|2024-12-31 00:12:00|22254.9|22174.9|22250.54|22170.54|22254.9|22174.9|22250.54|22170.54|9
1735603930000|2024-12-31 00:12:10|22250.74|22170.74|22254.97|22174.97|22254.97|22174.97|22250.71|22170.71|10
1735603940000|2024-12-31 00:12:20|22256.2|22176.2|22263.37|22183.37|22263.37|22183.37|22256.2|22176.2|9
1735603950000|2024-12-31 00:12:30|22263.3|22183.3|22266.97|22186.97|22266.97|22186.97|22263.23|22183.23|9
1735603960000|2024-12-31 00:12:40|22266.93|22186.93|22267.71|22187.71|22269.09|22189.09|22266.82|22186.82|10
1735603970000|2024-12-31 00:12:50|22267.85|22187.85|22269.14|22189.14|22269.58|22189.58|22266.99|22186.99|10
1735603980000|2024-12-31 00:13:00|22268.87|22188.87|22268.83|22188.83|22268.87|22188.87|22267.94|22187.94|10
1735603990000|2024-12-31 00:13:10|22268.81|22188.81|22270.67|22190.67|22270.89|22190.89|22268.81|22188.81|10
1735604000000|2024-12-31 00:13:20|22270.03|22190.03|22269.81|22189.81|22270.08|22190.08|22269.81|22189.81|10
1735604010000|2024-12-31 00:13:30|22269.67|22189.67|22269.44|22189.44|22269.67|22189.67|22269.14|22189.14|10
1735604020000|2024-12-31 00:13:40|22269.46|22189.46|22270.12|22190.12|22270.12|22190.12|22268.56|22188.56|9
1735604030000|2024-12-31 00:13:50|22270.04|22190.04|22271.08|22191.08|22271.08|22191.08|22269.83|22189.83|9
1735604040000|2024-12-31 00:14:00|22271.14|22191.14|22272.72|22192.72|22272.72|22192.72|22271.14|22191.14|10
1735604050000|2024-12-31 00:14:10|22272.57|22192.57|22273.73|22193.73|22273.73|22193.73|22272.57|22192.57|10
1735604060000|2024-12-31 00:14:20|22275.03|22195.03|22281.28|22201.28|22281.28|22201.28|22275.03|22195.03|10
1735604070000|2024-12-31 00:14:30|22281.76|22201.76|22286.35|22206.35|22286.35|22206.35|22281.76|22201.76|10
1735604080000|2024-12-31 00:14:40|22286.54|22206.54|22291.67|22211.67|22291.67|22211.67|22286.49|22206.49|10
1735604090000|2024-12-31 00:14:50|22290.23|22210.23|22292.14|22212.14|22292.55|22212.55|22290.23|22210.23|10
1735604100000|2024-12-31 00:15:00|22291.63|22211.63|22288.7|22208.7|22291.63|22211.63|22288.7|22208.7|10
1735604110000|2024-12-31 00:15:10|22288.45|22208.45|22286.02|22206.02|22288.45|22208.45|22285.34|22205.34|10
1735604120000|2024-12-31 00:15:20|22285.96|22205.96|22286.12|22206.12|22286.14|22206.14|22285.04|22205.04|10
1735604130000|2024-12-31 00:15:30|22286.13|22206.13|22286.43|22206.43|22286.43|22206.43|22285.92|22205.92|9
1735604140000|2024-12-31 00:15:40|22286.33|22206.33|22282.62|22202.62|22286.47|22206.47|22282.05|22202.05|10
1735604150000|2024-12-31 00:15:50|22282.94|22202.94|22279.13|22199.13|22282.94|22202.94|22279.13|22199.13|10
1735604160000|2024-12-31 00:16:00|22279.68|22199.68|22277.87|22197.87|22279.68|22199.68|22277.47|22197.47|10
1735604170000|2024-12-31 00:16:10|22277.86|22197.86|22278.88|22198.88|22278.88|22198.88|22277.86|22197.86|10
1735604180000|2024-12-31 00:16:20|22278.63|22198.63|22280.46|22200.46|22280.46|22200.46|22278.49|22198.49|10
1735604190000|2024-12-31 00:16:30|22279.95|22199.95|22280.34|22200.34|22280.34|22200.34|22278.71|22198.71|10
1735604200000|2024-12-31 00:16:40|22280.13|22200.13|22279.75|22199.75|22280.94|22200.94|22279.75|22199.75|10
1735604210000|2024-12-31 00:16:50|22279.63|22199.63|22280.45|22200.45|22280.45|22200.45|22278.89|22198.89|9
1735604220000|2024-12-31 00:17:00|22280.68|22200.68|22279.98|22199.98|22280.72|22200.72|22279.73|22199.73|9
1735604230000|2024-12-31 00:17:10|22280.02|22200.02|22280.61|22200.61|22280.61|22200.61|22279.33|22199.33|10
1735604240000|2024-12-31 00:17:20|22280.54|22200.54|22278.36|22198.36|22280.54|22200.54|22278.31|22198.31|10
1735604250000|2024-12-31 00:17:30|22278.23|22198.23|22274.21|22194.21|22278.23|22198.23|22274.21|22194.21|9
1735604260000|2024-12-31 00:17:40|22273.84|22193.84|22265.32|22185.32|22273.84|22193.84|22265.32|22185.32|10
1735604270000|2024-12-31 00:17:50|22263.21|22183.21|22257.95|22177.95|22263.21|22183.21|22257.95|22177.95|10
1735604280000|2024-12-31 00:18:00|22257.76|22177.76|22256.22|22176.22|22257.76|22177.76|22256.09|22176.09|10
1735604290000|2024-12-31 00:18:10|22255.93|22175.93|22256.09|22176.09|22256.72|22176.72|22255.93|22175.93|9
1735604300000|2024-12-31 00:18:20|22256.03|22176.03|22256.41|22176.41|22256.85|22176.85|22255.61|22175.61|10
1735604310000|2024-12-31 00:18:30|22256.12|22176.12|22254.76|22174.76|22256.24|22176.24|22254.76|22174.76|10
1735604320000|2024-12-31 00:18:40|22254.47|22174.47|22251.59|22171.59|22254.47|22174.47|22250.88|22170.88|9
1735604330000|2024-12-31 00:18:50|22251.26|22171.26|22250.67|22170.67|22251.86|22171.86|22250.67|22170.67|9
1735604340000|2024-12-31 00:19:00|22250.33|22170.33|22244.74|22164.74|22250.33|22170.33|22244.74|22164.74|10
1735604350000|2024-12-31 00:19:10|22244.05|22164.05|22243.42|22163.42|22244.05|22164.05|22242.31|22162.31|10
1735604360000|2024-12-31 00:19:20|22243.43|22163.43|22247.57|22167.57|22247.57|22167.57|22243.14|22163.14|10
1735604370000|2024-12-31 00:19:30|22248.94|22168.94|22248.74|22168.74|22249.6|22169.6|22248.65|22168.65|10
1735604380000|2024-12-31 00:19:40|22248.81|22168.81|22243.89|22163.89|22249.08|22169.08|22243.89|22163.89|10
1735604390000|2024-12-31 00:19:50|22243.68|22163.68|22242.72|22162.72|22243.68|22163.68|22242.72|22162.72|9
1735604400000|2024-12-31 00:20:00|22241.88|22161.88|22242.01|22162.01|22242.9|22162.9|22241.13|22161.13|10
1735604410000|2024-12-31 00:20:10|22241.63|22161.63|22240.15|22160.15|22241.74|22161.74|22239.93|22159.93|10
1735604420000|2024-12-31 00:20:20|22239.85|22159.85|22241.7|22161.7|22242.1|22162.1|22239.77|22159.77|10
1735604430000|2024-12-31 00:20:30|22241.56|22161.56|22243.63|22163.63|22243.63|22163.63|22240.93|22160.93|10
1735604440000|2024-12-31 00:20:40|22243.79|22163.79|22245.15|22165.15|22245.39|22165.39|22243.49|22163.49|9
1735604450000|2024-12-31 00:20:50|22245.25|22165.25|22245.67|22165.67|22245.8|22165.8|22245.16|22165.16|10
1735604460000|2024-12-31 00:21:00|22245.79|22165.79|22244.49|22164.49|22245.92|22165.92|22244.26|22164.26|10
1735604470000|2024-12-31 00:21:10|22244.5|22164.5|22245.81|22165.81|22246.44|22166.44|22244.5|22164.5|10
1735604480000|2024-12-31 00:21:20|22246.17|22166.17|22247.96|22167.96|22247.96|22167.96|22245.91|22165.91|10
1735604490000|2024-12-31 00:21:30|22247.95|22167.95|22245.33|22165.33|22247.95|22167.95|22245.33|22165.33|10
1735604500000|2024-12-31 00:21:40|22245.04|22165.04|22242.68|22162.68|22245.04|22165.04|22242.68|22162.68|9
1735604510000|2024-12-31 00:21:50|22242.62|22162.62|22245.46|22165.46|22245.46|22165.46|22242.62|22162.62|10
1735604520000|2024-12-31 00:22:00|22245.24|22165.24|22246.85|22166.85|22247.42|22167.42|22245.24|22165.24|10
1735604530000|2024-12-31 00:22:10|22247.14|22167.14|22248.58|22168.58|22248.58|22168.58|22247.14|22167.14|10
1735604540000|2024-12-31 00:22:20|22248.59|22168.59|22250.21|22170.21|22251.58|22171.58|22248.59|22168.59|10
1735604550000|2024-12-31 00:22:30|22249.97|22169.97|22247.74|22167.74|22249.97|22169.97|22247.74|22167.74|9
1735604560000|2024-12-31 00:22:40|22247.51|22167.51|22245.25|22165.25|22247.51|22167.51|22245.25|22165.25|10
1735604570000|2024-12-31 00:22:50|22244.9|22164.9|22243.7|22163.7|22244.9|22164.9|22243.42|22163.42|9
1735604580000|2024-12-31 00:23:00|22243.68|22163.68|22240.9|22160.9|22243.7|22163.7|22240.9|22160.9|10
1735604590000|2024-12-31 00:23:10|22241.21|22161.21|22242|22162|22242|22162|22240.99|22160.99|10
1735604600000|2024-12-31 00:23:20|22242.39|22162.39|22242.21|22162.21|22243.51|22163.51|22242.21|22162.21|10
1735604610000|2024-12-31 00:23:30|22242.14|22162.14|22243.3|22163.3|22243.3|22163.3|22242.14|22162.14|10
1735604620000|2024-12-31 00:23:40|22243.68|22163.68|22243.08|22163.08|22243.94|22163.94|22243.08|22163.08|10
1735604630000|2024-12-31 00:23:50|22242.48|22162.48|22244.08|22164.08|22244.32|22164.32|22242.48|22162.48|10
1735604640000|2024-12-31 00:24:00|22243.75|22163.75|22242.47|22162.47|22243.87|22163.87|22242.33|22162.33|10
1735604650000|2024-12-31 00:24:10|22242.71|22162.71|22244.35|22164.35|22244.35|22164.35|22242.67|22162.67|10
1735604660000|2024-12-31 00:24:20|22244.3|22164.3|22245.66|22165.66|22245.66|22165.66|22244.28|22164.28|10
1735604670000|2024-12-31 00:24:30|22245.85|22165.85|22243.46|22163.46|22245.86|22165.86|22243.46|22163.46|10
1735604680000|2024-12-31 00:24:40|22243.42|22163.42|22237.97|22157.97|22243.42|22163.42|22237.97|22157.97|10
1735604690000|2024-12-31 00:24:50|22238.24|22158.24|22238.8|22158.8|22238.84|22158.84|22237.83|22157.83|10
1735604700000|2024-12-31 00:25:00|22238.72|22158.72|22235.38|22155.38|22238.72|22158.72|22235.38|22155.38|10
1735604710000|2024-12-31 00:25:10|22235.27|22155.27|22234.51|22154.51|22235.78|22155.78|22234.19|22154.19|10
1735604720000|2024-12-31 00:25:20|22233.58|22153.58|22233.86|22153.86|22234.91|22154.91|22233.18|22153.18|9
1735604730000|2024-12-31 00:25:30|22233.31|22153.31|22233.32|22153.32|22233.56|22153.56|22232.7|22152.7|10
1735604740000|2024-12-31 00:25:40|22233.26|22153.26|22233.62|22153.62|22233.62|22153.62|22232.74|22152.74|10
1735604750000|2024-12-31 00:25:50|22233.89|22153.89|22234.84|22154.84|22235.09|22155.09|22233.89|22153.89|10
1735604760000|2024-12-31 00:26:00|22234.79|22154.79|22233.58|22153.58|22234.79|22154.79|22232.49|22152.49|10
1735604770000|2024-12-31 00:26:10|22233.99|22153.99|22234.11|22154.11|22235.35|22155.35|22233.6|22153.6|10
1735604780000|2024-12-31 00:26:20|22233.66|22153.66|22236.56|22156.56|22236.65|22156.65|22233.48|22153.48|10
1735604790000|2024-12-31 00:26:30|22236.97|22156.97|22236.82|22156.82|22237.45|22157.45|22235.93|22155.93|10
1735604800000|2024-12-31 00:26:40|22236.68|22156.68|22235.84|22155.84|22236.81|22156.81|22235.84|22155.84|10
1735604810000|2024-12-31 00:26:50|22236.02|22156.02|22234.72|22154.72|22236.02|22156.02|22234.72|22154.72|10
1735604820000|2024-12-31 00:27:00|22234.42|22154.42|22229.72|22149.72|22234.7|22154.7|22229.72|22149.72|9
1735604830000|2024-12-31 00:27:10|22227.83|22147.83|22220.36|22140.36|22227.83|22147.83|22220.36|22140.36|10
1735604840000|2024-12-31 00:27:20|22219.86|22139.86|22214.63|22134.63|22219.86|22139.86|22214.36|22134.36|10
1735604850000|2024-12-31 00:27:30|22214.31|22134.31|22211.9|22131.9|22214.31|22134.31|22211.79|22131.79|9
1735604860000|2024-12-31 00:27:40|22212|22132|22209.49|22129.49|22212|22132|22209.49|22129.49|10
1735604870000|2024-12-31 00:27:50|22209.71|22129.71|22209.19|22129.19|22209.71|22129.71|22209.19|22129.19|9
1735604880000|2024-12-31 00:28:00|22209.08|22129.08|22208.36|22128.36|22209.15|22129.15|22206.53|22126.53|10
1735604890000|2024-12-31 00:28:10|22208.33|22128.33|22207.96|22127.96|22208.93|22128.93|22207.8|22127.8|10
1735604900000|2024-12-31 00:28:20|22208.18|22128.18|22210|22130|22210|22130|22208.1|22128.1|10
1735604910000|2024-12-31 00:28:30|22209.82|22129.82|22209.31|22129.31|22210.13|22130.13|22209.31|22129.31|10
1735604920000|2024-12-31 00:28:40|22209.21|22129.21|22209.16|22129.16|22209.28|22129.28|22208.09|22128.09|9
1735604930000|2024-12-31 00:28:50|22209.03|22129.03|22207.33|22127.33|22209.03|22129.03|22206.74|22126.74|10
1735604940000|2024-12-31 00:29:00|22207.72|22127.72|22207.95|22127.95|22208.03|22128.03|22207.24|22127.24|9
1735604950000|2024-12-31 00:29:10|22208.87|22128.87|22209.22|22129.22|22209.27|22129.27|22208.63|22128.63|10
1735604960000|2024-12-31 00:29:20|22209.15|22129.15|22214.52|22134.52|22214.52|22134.52|22209.08|22129.08|10
1735604970000|2024-12-31 00:29:30|22214.69|22134.69|22216.81|22136.81|22216.81|22136.81|22214.69|22134.69|10
1735604980000|2024-12-31 00:29:40|22216.88|22136.88|22223.36|22143.36|22223.36|22143.36|22216.86|22136.86|10
1735604990000|2024-12-31 00:29:50|22223.64|22143.64|22225.13|22145.13|22225.37|22145.37|22223.64|22143.64|9
1735605000000|2024-12-31 00:30:00|22225.28|22145.28|22225.5|22145.5|22225.9|22145.9|22225.11|22145.11|10
1735605010000|2024-12-31 00:30:10|22225.18|22145.18|22224.55|22144.55|22225.18|22145.18|22222.46|22142.46|9
1735605020000|2024-12-31 00:30:20|22223.38|22143.38|22223.78|22143.78|22223.78|22143.78|22222.96|22142.96|9
1735605030000|2024-12-31 00:30:30|22222.87|22142.87|22220.9|22140.9|22222.93|22142.93|22220.9|22140.9|10
1735605040000|2024-12-31 00:30:40|22220.57|22140.57|22220.57|22140.57|22220.95|22140.95|22219.74|22139.74|10
1735605050000|2024-12-31 00:30:50|22221.49|22141.49|22220.18|22140.18|22221.78|22141.78|22220.15|22140.15|10
1735605060000|2024-12-31 00:31:00|22219.71|22139.71|22218.13|22138.13|22219.71|22139.71|22217.49|22137.49|10
1735605070000|2024-12-31 00:31:10|22217.44|22137.44|22214.73|22134.73|22217.66|22137.66|22214.73|22134.73|10
1735605080000|2024-12-31 00:31:20|22214.76|22134.76|22210.41|22130.41|22214.91|22134.91|22210.41|22130.41|9
1735605090000|2024-12-31 00:31:30|22210.43|22130.43|22208.48|22128.48|22211.09|22131.09|22208.48|22128.48|10
1735605100000|2024-12-31 00:31:40|22208.4|22128.4|22205.65|22125.65|22208.4|22128.4|22205.65|22125.65|10
1735605110000|2024-12-31 00:31:50|22205.28|22125.28|22202.7|22122.7|22205.4|22125.4|22202.68|22122.68|10
1735605120000|2024-12-31 00:32:00|22202.93|22122.93|22202.36|22122.36|22203.12|22123.12|22201.86|22121.86|10
1735605130000|2024-12-31 00:32:10|22201.98|22121.98|22198.32|22118.32|22201.98|22121.98|22198.32|22118.32|9
1735605140000|2024-12-31 00:32:20|22198.11|22118.11|22197.46|22117.46|22198.11|22118.11|22195.78|22115.78|10
1735605150000|2024-12-31 00:32:30|22197.53|22117.53|22198.93|22118.93|22198.93|22118.93|22197.53|22117.53|10
1735605160000|2024-12-31 00:32:40|22198.35|22118.35|22198.72|22118.72|22198.88|22118.88|22197.38|22117.38|10
1735605170000|2024-12-31 00:32:50|22198.68|22118.68|22196.8|22116.8|22198.74|22118.74|22196.8|22116.8|9
1735605180000|2024-12-31 00:33:00|22196.66|22116.66|22191.79|22111.79|22196.66|22116.66|22191.79|22111.79|10
1735605190000|2024-12-31 00:33:10|22191.67|22111.67|22189.45|22109.45|22191.67|22111.67|22189.45|22109.45|10
1735605200000|2024-12-31 00:33:20|22187.94|22107.94|22186.42|22106.42|22187.94|22107.94|22186.42|22106.42|10
1735605210000|2024-12-31 00:33:30|22186.04|22106.04|22185.61|22105.61|22186.2|22106.2|22183.63|22103.63|10
1735605220000|2024-12-31 00:33:40|22185.58|22105.58|22187.81|22107.81|22187.85|22107.85|22185.58|22105.58|10
1735605230000|2024-12-31 00:33:50|22188.29|22108.29|22185.73|22105.73|22188.5|22108.5|22185.53|22105.53|10
1735605240000|2024-12-31 00:34:00|22184.91|22104.91|22184.24|22104.24|22185.43|22105.43|22184.23|22104.23|10
1735605250000|2024-12-31 00:34:10|22184.26|22104.26|22183.9|22103.9|22184.29|22104.29|22183.89|22103.89|10
1735605260000|2024-12-31 00:34:20|22183.83|22103.83|22183.51|22103.51|22183.83|22103.83|22182.7|22102.7|9
1735605270000|2024-12-31 00:34:30|22183.34|22103.34|22182.12|22102.12|22183.55|22103.55|22182.05|22102.05|8
1735605280000|2024-12-31 00:34:40|22183.04|22103.04|22183.17|22103.17|22183.17|22103.17|22182.37|22102.37|10
1735605290000|2024-12-31 00:34:50|22183.36|22103.36|22182.27|22102.27|22184.64|22104.64|22182.27|22102.27|9
1735605300000|2024-12-31 00:35:00|22183.32|22103.32|22184.44|22104.44|22185.36|22105.36|22183.32|22103.32|10
1735605310000|2024-12-31 00:35:10|22184.43|22104.43|22184.31|22104.31|22185.04|22105.04|22184.31|22104.31|9
1735605320000|2024-12-31 00:35:20|22184.51|22104.51|22184.04|22104.04|22184.51|22104.51|22183|22103|10
1735605330000|2024-12-31 00:35:30|22184.28|22104.28|22182.44|22102.44|22184.28|22104.28|22182.05|22102.05|10
1735605340000|2024-12-31 00:35:40|22182.6|22102.6|22177.7|22097.7|22182.6|22102.6|22177.7|22097.7|10
1735605350000|2024-12-31 00:35:50|22177.56|22097.56|22179.39|22099.39|22179.39|22099.39|22177.17|22097.17|10
1735605360000|2024-12-31 00:36:00|22179.62|22099.62|22183.19|22103.19|22183.51|22103.51|22179.62|22099.62|10
1735605370000|2024-12-31 00:36:10|22182.98|22102.98|22182.68|22102.68|22183.94|22103.94|22182.68|22102.68|10
1735605380000|2024-12-31 00:36:20|22182.57|22102.57|22180.64|22100.64|22183.39|22103.39|22180.56|22100.56|10
1735605390000|2024-12-31 00:36:30|22180.35|22100.35|22173.23|22093.23|22180.35|22100.35|22173.23|22093.23|10
1735605400000|2024-12-31 00:36:40|22172.33|22092.33|22173.02|22093.02|22173.02|22093.02|22170.83|22090.83|10
1735605410000|2024-12-31 00:36:50|22173.89|22093.89|22176.72|22096.72|22176.72|22096.72|22173.89|22093.89|10
1735605420000|2024-12-31 00:37:00|22176.74|22096.74|22181.99|22101.99|22181.99|22101.99|22176.74|22096.74|9
1735605430000|2024-12-31 00:37:10|22182.6|22102.6|22190.71|22110.71|22190.71|22110.71|22182.6|22102.6|10
1735605440000|2024-12-31 00:37:20|22191.34|22111.34|22195.61|22115.61|22195.74|22115.74|22191.34|22111.34|10
1735605450000|2024-12-31 00:37:30|22195.92|22115.92|22200.72|22120.72|22201.22|22121.22|22195.92|22115.92|10
1735605460000|2024-12-31 00:37:40|22201.47|22121.47|22205.08|22125.08|22207.22|22127.22|22201.47|22121.47|10
1735605470000|2024-12-31 00:37:50|22204.72|22124.72|22201.65|22121.65|22204.72|22124.72|22201.65|22121.65|10
1735605480000|2024-12-31 00:38:00|22201.64|22121.64|22199.18|22119.18|22201.64|22121.64|22199.18|22119.18|9
1735605490000|2024-12-31 00:38:10|22198.75|22118.75|22194.46|22114.46|22199.01|22119.01|22194.46|22114.46|10
1735605500000|2024-12-31 00:38:20|22194.31|22114.31|22193.46|22113.46|22194.31|22114.31|22192.33|22112.33|9
1735605510000|2024-12-31 00:38:30|22193.51|22113.51|22194.51|22114.51|22194.51|22114.51|22191.64|22111.64|10
1735605520000|2024-12-31 00:38:40|22195.2|22115.2|22197.21|22117.21|22197.24|22117.24|22195.18|22115.18|10
1735605530000|2024-12-31 00:38:50|22197.42|22117.42|22199.47|22119.47|22199.79|22119.79|22197.42|22117.42|10
1735605540000|2024-12-31 00:39:00|22199.15|22119.15|22197.35|22117.35|22199.15|22119.15|22197.18|22117.18|10
1735605550000|2024-12-31 00:39:10|22197.37|22117.37|22199.24|22119.24|22199.58|22119.58|22197.37|22117.37|10
1735605560000|2024-12-31 00:39:20|22199.09|22119.09|22201.65|22121.65|22201.9|22121.9|22199.09|22119.09|10
1735605570000|2024-12-31 00:39:30|22201.9|22121.9|22202.47|22122.47|22202.49|22122.49|22201.88|22121.88|10
1735605580000|2024-12-31 00:39:40|22202.79|22122.79|22202.86|22122.86|22203.29|22123.29|22202.64|22122.64|10
1735605590000|2024-12-31 00:39:50|22203.14|22123.14|22205.87|22125.87|22206.32|22126.32|22203.03|22123.03|10
1735605600000|2024-12-31 00:40:00|22205.88|22125.88|22207.52|22127.52|22207.52|22127.52|22205.88|22125.88|10
1735605610000|2024-12-31 00:40:10|22208.59|22128.59|22212.87|22132.87|22212.87|22132.87|22208.59|22128.59|9
1735605620000|2024-12-31 00:40:20|22213.09|22133.09|22215.45|22135.45|22215.96|22135.96|22213.09|22133.09|10
1735605630000|2024-12-31 00:40:30|22215.42|22135.42|22214.36|22134.36|22215.55|22135.55|22214.36|22134.36|10
1735605640000|2024-12-31 00:40:40|22214.98|22134.98|22219.88|22139.88|22220|22140|22214.79|22134.79|10
1735605650000|2024-12-31 00:40:50|22220.41|22140.41|22221.84|22141.84|22224.72|22144.72|22220.41|22140.41|10
1735605660000|2024-12-31 00:41:00|22221.73|22141.73|22219.78|22139.78|22221.73|22141.73|22219.58|22139.58|10
1735605670000|2024-12-31 00:41:10|22220.61|22140.61|22221.97|22141.97|22221.99|22141.99|22220.61|22140.61|10
1735605680000|2024-12-31 00:41:20|22222.1|22142.1|22222.09|22142.09|22222.16|22142.16|22221.72|22141.72|10
1735605690000|2024-12-31 00:41:30|22222.58|22142.58|22225.51|22145.51|22225.51|22145.51|22222.58|22142.58|10
1735605700000|2024-12-31 00:41:40|22225.35|22145.35|22229.13|22149.13|22229.3|22149.3|22225.35|22145.35|10
1735605710000|2024-12-31 00:41:50|22228.91|22148.91|22229.91|22149.91|22229.92|22149.92|22228.57|22148.57|10
1735605720000|2024-12-31 00:42:00|22229.7|22149.7|22228.88|22148.88|22229.7|22149.7|22228.88|22148.88|10
1735605730000|2024-12-31 00:42:10|22228.74|22148.74|22228.94|22148.94|22229.27|22149.27|22228.74|22148.74|10
1735605740000|2024-12-31 00:42:20|22228.67|22148.67|22231.7|22151.7|22231.7|22151.7|22228.67|22148.67|10
1735605750000|2024-12-31 00:42:30|22231.42|22151.42|22231.54|22151.54|22231.71|22151.71|22230.6|22150.6|9
1735605760000|2024-12-31 00:42:40|22231.78|22151.78|22235.41|22155.41|22235.76|22155.76|22231.78|22151.78|10
1735605770000|2024-12-31 00:42:50|22235.6|22155.6|22237.67|22157.67|22237.67|22157.67|22235.6|22155.6|9
1735605780000|2024-12-31 00:43:00|22237.56|22157.56|22241.26|22161.26|22241.26|22161.26|22237.55|22157.55|10
1735605790000|2024-12-31 00:43:10|22241.34|22161.34|22247.8|22167.8|22247.8|22167.8|22241.34|22161.34|10
1735605800000|2024-12-31 00:43:20|22248.94|22168.94|22255.55|22175.55|22256.28|22176.28|22248.94|22168.94|10
1735605810000|2024-12-31 00:43:30|22255.2|22175.2|22257.41|22177.41|22257.41|22177.41|22255.2|22175.2|10
1735605820000|2024-12-31 00:43:40|22257.61|22177.61|22255.6|22175.6|22257.62|22177.62|22255.26|22175.26|10
1735605830000|2024-12-31 00:43:50|22255.61|22175.61|22255.82|22175.82|22257.87|22177.87|22255.47|22175.47|10
1735605840000|2024-12-31 00:44:00|22255.78|22175.78|22253.36|22173.36|22256.72|22176.72|22253.35|22173.35|10
1735605850000|2024-12-31 00:44:10|22252.5|22172.5|22250.76|22170.76|22252.5|22172.5|22250.76|22170.76|10
1735605860000|2024-12-31 00:44:20|22250.85|22170.85|22251.96|22171.96|22251.96|22171.96|22250.52|22170.52|10
1735605870000|2024-12-31 00:44:30|22251.83|22171.83|22248.6|22168.6|22251.92|22171.92|22248.55|22168.55|10
1735605880000|2024-12-31 00:44:40|22248.59|22168.59|22248.04|22168.04|22248.84|22168.84|22247.9|22167.9|10
1735605890000|2024-12-31 00:44:50|22247.86|22167.86|22247.11|22167.11|22247.86|22167.86|22246.9|22166.9|10
1735605900000|2024-12-31 00:45:00|22247.16|22167.16|22247.13|22167.13|22247.62|22167.62|22246.92|22166.92|9
1735605910000|2024-12-31 00:45:10|22247.09|22167.09|22246.91|22166.91|22247.09|22167.09|22246.14|22166.14|10
1735605920000|2024-12-31 00:45:20|22248.32|22168.32|22245.92|22165.92|22248.32|22168.32|22245.92|22165.92|10
1735605930000|2024-12-31 00:45:30|22245.8|22165.8|22251.6|22171.6|22251.6|22171.6|22245.8|22165.8|10
1735605940000|2024-12-31 00:45:40|22252.04|22172.04|22253.46|22173.46|22253.7|22173.7|22252.04|22172.04|10
1735605950000|2024-12-31 00:45:50|22252.92|22172.92|22255.68|22175.68|22255.68|22175.68|22252.92|22172.92|10
1735605960000|2024-12-31 00:46:00|22256.23|22176.23|22259.02|22179.02|22259.02|22179.02|22256.23|22176.23|10
1735605970000|2024-12-31 00:46:10|22259.2|22179.2|22268.27|22188.27|22268.27|22188.27|22258.98|22178.98|10
1735605980000|2024-12-31 00:46:20|22268.68|22188.68|22272.34|22192.34|22272.34|22192.34|22268.64|22188.64|10
1735605990000|2024-12-31 00:46:30|22272.5|22192.5|22269.64|22189.64|22272.5|22192.5|22269.64|22189.64|9
1735606000000|2024-12-31 00:46:40|22269.35|22189.35|22267.67|22187.67|22269.35|22189.35|22267.67|22187.67|10
1735606010000|2024-12-31 00:46:50|22267.7|22187.7|22265.46|22185.46|22267.82|22187.82|22265.46|22185.46|10
1735606020000|2024-12-31 00:47:00|22265.41|22185.41|22262.45|22182.45|22265.41|22185.41|22262.3|22182.3|10
1735606030000|2024-12-31 00:47:10|22262.34|22182.34|22261.29|22181.29|22262.57|22182.57|22261.28|22181.28|10
1735606040000|2024-12-31 00:47:20|22261.43|22181.43|22261.62|22181.62|22264.23|22184.23|22261.43|22181.43|10
1735606050000|2024-12-31 00:47:30|22261.43|22181.43|22265.64|22185.64|22266.77|22186.77|22261.43|22181.43|10
1735606060000|2024-12-31 00:47:40|22265.26|22185.26|22265.15|22185.15|22265.7|22185.7|22265.11|22185.11|10
1735606070000|2024-12-31 00:47:50|22265.35|22185.35|22263.86|22183.86|22265.35|22185.35|22263.86|22183.86|9
1735606080000|2024-12-31 00:48:00|22264.16|22184.16|22262.92|22182.92|22264.5|22184.5|22262.92|22182.92|10
1735606090000|2024-12-31 00:48:10|22261.68|22181.68|22255.78|22175.78|22261.68|22181.68|22255.78|22175.78|10
1735606100000|2024-12-31 00:48:20|22255.87|22175.87|22254.75|22174.75|22255.92|22175.92|22254.75|22174.75|10
1735606110000|2024-12-31 00:48:30|22254.31|22174.31|22252.74|22172.74|22254.31|22174.31|22252.59|22172.59|10
1735606120000|2024-12-31 00:48:40|22253.01|22173.01|22254.6|22174.6|22255.05|22175.05|22253.01|22173.01|9
1735606130000|2024-12-31 00:48:50|22254.7|22174.7|22253.86|22173.86|22254.81|22174.81|22252.96|22172.96|10
1735606140000|2024-12-31 00:49:00|22254.08|22174.08|22253.69|22173.69|22254.08|22174.08|22253.12|22173.12|9
1735606150000|2024-12-31 00:49:10|22253.72|22173.72|22255.92|22175.92|22256.54|22176.54|22253.72|22173.72|10
1735606160000|2024-12-31 00:49:20|22255.85|22175.85|22253.39|22173.39|22255.85|22175.85|22253.39|22173.39|10
1735606170000|2024-12-31 00:49:30|22253.1|22173.1|22249.82|22169.82|22253.1|22173.1|22249.63|22169.63|10
1735606180000|2024-12-31 00:49:40|22249.15|22169.15|22247.89|22167.89|22249.15|22169.15|22247.59|22167.59|10
1735606190000|2024-12-31 00:49:50|22247.9|22167.9|22246.52|22166.52|22247.9|22167.9|22246.52|22166.52|10
1735606200000|2024-12-31 00:50:00|22246.53|22166.53|22245.18|22165.18|22246.87|22166.87|22245.18|22165.18|10
1735606210000|2024-12-31 00:50:10|22244.71|22164.71|22241.66|22161.66|22244.71|22164.71|22240.09|22160.09|10
1735606220000|2024-12-31 00:50:20|22241.24|22161.24|22241.95|22161.95|22241.95|22161.95|22240.97|22160.97|10
1735606230000|2024-12-31 00:50:30|22242.3|22162.3|22239.31|22159.31|22242.61|22162.61|22239.31|22159.31|10
1735606240000|2024-12-31 00:50:40|22239.08|22159.08|22238.69|22158.69|22239.68|22159.68|22238.63|22158.63|10
1735606250000|2024-12-31 00:50:50|22238.25|22158.25|22237.41|22157.41|22238.25|22158.25|22237.4|22157.4|9
1735606260000|2024-12-31 00:51:00|22237.38|22157.38|22234.93|22154.93|22237.39|22157.39|22234.93|22154.93|9
1735606270000|2024-12-31 00:51:10|22234.75|22154.75|22230.8|22150.8|22234.75|22154.75|22230.8|22150.8|9
1735606280000|2024-12-31 00:51:20|22230.38|22150.38|22218.01|22138.01|22230.38|22150.38|22218.01|22138.01|10
1735606290000|2024-12-31 00:51:30|22217.55|22137.55|22215.88|22135.88|22217.55|22137.55|22215.61|22135.61|10
1735606300000|2024-12-31 00:51:40|22215.96|22135.96|22214.03|22134.03|22216.44|22136.44|22214.03|22134.03|9
1735606310000|2024-12-31 00:51:50|22213.48|22133.48|22214.56|22134.56|22214.91|22134.91|22213.48|22133.48|9
1735606320000|2024-12-31 00:52:00|22215.09|22135.09|22210.56|22130.56|22215.27|22135.27|22210.56|22130.56|10
1735606330000|2024-12-31 00:52:10|22209.82|22129.82|22207.35|22127.35|22209.82|22129.82|22206.15|22126.15|10
1735606340000|2024-12-31 00:52:20|22207.24|22127.24|22206.3|22126.3|22207.24|22127.24|22206.3|22126.3|10
1735606350000|2024-12-31 00:52:30|22206.51|22126.51|22206.99|22126.99|22206.99|22126.99|22206.02|22126.02|10
1735606360000|2024-12-31 00:52:40|22207.52|22127.52|22211.28|22131.28|22211.45|22131.45|22207.52|22127.52|10
1735606370000|2024-12-31 00:52:50|22211.73|22131.73|22211.8|22131.8|22212.39|22132.39|22211.4|22131.4|10
1735606380000|2024-12-31 00:53:00|22211.75|22131.75|22209.85|22129.85|22211.75|22131.75|22209.85|22129.85|9
1735606390000|2024-12-31 00:53:10|22209.29|22129.29|22207.74|22127.74|22209.77|22129.77|22207.74|22127.74|10
1735606400000|2024-12-31 00:53:20|22207.72|22127.72|22207.05|22127.05|22207.72|22127.72|22207.05|22127.05|10
1735606410000|2024-12-31 00:53:30|22207.16|22127.16|22206.13|22126.13|22208.98|22128.98|22205.51|22125.51|9
1735606420000|2024-12-31 00:53:40|22205.65|22125.65|22204.06|22124.06|22205.65|22125.65|22204|22124|10
1735606430000|2024-12-31 00:53:50|22201.18|22121.18|22198.07|22118.07|22201.18|22121.18|22198.07|22118.07|10
1735606440000|2024-12-31 00:54:00|22197.39|22117.39|22192.85|22112.85|22197.4|22117.4|22192.85|22112.85|10
1735606450000|2024-12-31 00:54:10|22192.55|22112.55|22186.51|22106.51|22192.55|22112.55|22186.51|22106.51|9
1735606460000|2024-12-31 00:54:20|22185.62|22105.62|22182.98|22102.98|22185.62|22105.62|22182.75|22102.75|10
1735606470000|2024-12-31 00:54:30|22182.59|22102.59|22172.79|22092.79|22182.73|22102.73|22172.15|22092.15|10
1735606480000|2024-12-31 00:54:40|22173.56|22093.56|22172.3|22092.3|22173.56|22093.56|22171.74|22091.74|10
1735606490000|2024-12-31 00:54:50|22172.03|22092.03|22183.73|22103.73|22183.73|22103.73|22169.94|22089.94|9
1735606500000|2024-12-31 00:55:00|22183.51|22103.51|22180.13|22100.13|22183.72|22103.72|22180.13|22100.13|9
1735606510000|2024-12-31 00:55:10|22180|22100|22171.27|22091.27|22181.03|22101.03|22171.27|22091.27|10
1735606520000|2024-12-31 00:55:20|22170.46|22090.46|22162.99|22082.99|22170.46|22090.46|22162.99|22082.99|10
1735606530000|2024-12-31 00:55:30|22163.24|22083.24|22162.93|22082.93|22164.01|22084.01|22162.47|22082.47|10
1735606540000|2024-12-31 00:55:40|22162.69|22082.69|22163.45|22083.45|22164.05|22084.05|22162.65|22082.65|10
1735606550000|2024-12-31 00:55:50|22163.67|22083.67|22165.62|22085.62|22165.62|22085.62|22163.67|22083.67|10
1735606560000|2024-12-31 00:56:00|22165.69|22085.69|22171.39|22091.39|22171.39|22091.39|22165.69|22085.69|10
1735606570000|2024-12-31 00:56:10|22171.43|22091.43|22168.71|22088.71|22171.57|22091.57|22168.71|22088.71|10
1735606580000|2024-12-31 00:56:20|22167.36|22087.36|22166.95|22086.95|22167.36|22087.36|22166.36|22086.36|10
1735606590000|2024-12-31 00:56:30|22167.4|22087.4|22167.04|22087.04|22167.61|22087.61|22166.91|22086.91|10
1735606600000|2024-12-31 00:56:40|22166.51|22086.51|22157.96|22077.96|22166.51|22086.51|22157.96|22077.96|10
1735606610000|2024-12-31 00:56:50|22155.11|22075.11|22149.29|22069.29|22155.11|22075.11|22149.14|22069.14|10
1735606620000|2024-12-31 00:57:00|22149.21|22069.21|22145.59|22065.59|22149.74|22069.74|22144.51|22064.51|9
1735606630000|2024-12-31 00:57:10|22143.14|22063.14|22142.38|22062.38|22143.14|22063.14|22142.32|22062.32|9
1735606640000|2024-12-31 00:57:20|22141.68|22061.68|22140.79|22060.79|22141.68|22061.68|22139.95|22059.95|10
1735606650000|2024-12-31 00:57:30|22140.77|22060.77|22143.24|22063.24|22143.24|22063.24|22140.77|22060.77|10
1735606660000|2024-12-31 00:57:40|22143.44|22063.44|22153.96|22073.96|22153.96|22073.96|22143.44|22063.44|10
1735606670000|2024-12-31 00:57:50|22154.04|22074.04|22153.4|22073.4|22154.97|22074.97|22153.3|22073.3|10
1735606680000|2024-12-31 00:58:00|22153.27|22073.27|22153|22073|22154.42|22074.42|22152.85|22072.85|10
1735606690000|2024-12-31 00:58:10|22152.2|22072.2|22149.86|22069.86|22152.2|22072.2|22149.86|22069.86|10
1735606700000|2024-12-31 00:58:20|22149.49|22069.49|22146.15|22066.15|22149.49|22069.49|22146.15|22066.15|9
1735606710000|2024-12-31 00:58:30|22144.66|22064.66|22143.43|22063.43|22144.66|22064.66|22143.09|22063.09|10
1735606720000|2024-12-31 00:58:40|22143.29|22063.29|22140.77|22060.77|22143.29|22063.29|22139.62|22059.62|10
1735606730000|2024-12-31 00:58:50|22140.91|22060.91|22142.54|22062.54|22142.54|22062.54|22140.91|22060.91|10
1735606740000|2024-12-31 00:59:00|22142.91|22062.91|22132.21|22052.21|22143.82|22063.82|22131.76|22051.76|10
1735606750000|2024-12-31 00:59:10|22131.88|22051.88|22131.24|22051.24|22131.91|22051.91|22130.78|22050.78|10
1735606760000|2024-12-31 00:59:20|22131.36|22051.36|22131.26|22051.26|22131.65|22051.65|22131.15|22051.15|10
1735606770000|2024-12-31 00:59:30|22131|22051|22130.66|22050.66|22131.23|22051.23|22129.81|22049.81|10
1735606780000|2024-12-31 00:59:40|22130.31|22050.31|22131.52|22051.52|22131.79|22051.79|22130.25|22050.25|10
1735606790000|2024-12-31 00:59:50|22131.48|22051.48|22131.75|22051.75|22131.75|22051.75|22131.09|22051.09|10
1735606800000|2024-12-31 01:00:00|22131.85|22051.85|22131.88|22051.88|22132.93|22052.93|22131.85|22051.85|9
1735606810000|2024-12-31 01:00:10|22131.51|22051.51|22131.31|22051.31|22131.51|22051.51|22130.35|22050.35|10
1735606820000|2024-12-31 01:00:20|22131.67|22051.67|22130.47|22050.47|22131.67|22051.67|22129.94|22049.94|10
1735606830000|2024-12-31 01:00:30|22131.3|22051.3|22130.42|22050.42|22131.3|22051.3|22129.28|22049.28|10
1735606840000|2024-12-31 01:00:40|22131.13|22051.13|22132.4|22052.4|22134.32|22054.32|22131.13|22051.13|10
1735606850000|2024-12-31 01:00:50|22133.06|22053.06|22136.47|22056.47|22136.47|22056.47|22133.06|22053.06|10
1735606860000|2024-12-31 01:01:00|22135.55|22055.55|22138.45|22058.45|22138.57|22058.57|22135.55|22055.55|10
1735606870000|2024-12-31 01:01:10|22138.37|22058.37|22138.34|22058.34|22138.37|22058.37|22136.96|22056.96|10
1735606880000|2024-12-31 01:01:20|22138.28|22058.28|22134.14|22054.14|22138.28|22058.28|22134.14|22054.14|10
1735606890000|2024-12-31 01:01:30|22134.75|22054.75|22143.7|22063.7|22145.11|22065.11|22134.75|22054.75|10
1735606900000|2024-12-31 01:01:40|22144.43|22064.43|22147.01|22067.01|22147.73|22067.73|22144.43|22064.43|9
1735606910000|2024-12-31 01:01:50|22146.98|22066.98|22145.35|22065.35|22147.5|22067.5|22145.33|22065.33|10
1735606920000|2024-12-31 01:02:00|22145.49|22065.49|22148.48|22068.48|22148.48|22068.48|22145.16|22065.16|10
1735606930000|2024-12-31 01:02:10|22148.36|22068.36|22147.71|22067.71|22148.36|22068.36|22146.36|22066.36|10
1735606940000|2024-12-31 01:02:20|22147.76|22067.76|22148.7|22068.7|22148.77|22068.77|22146.93|22066.93|10
1735606950000|2024-12-31 01:02:30|22149.06|22069.06|22147.72|22067.72|22149.06|22069.06|22147.6|22067.6|10
1735606960000|2024-12-31 01:02:40|22148.04|22068.04|22148.24|22068.24|22148.46|22068.46|22147.4|22067.4|10
1735606970000|2024-12-31 01:02:50|22148.32|22068.32|22149.17|22069.17|22149.75|22069.75|22148.32|22068.32|10
1735606980000|2024-12-31 01:03:00|22149.11|22069.11|22145.71|22065.71|22149.11|22069.11|22145.71|22065.71|10
1735606990000|2024-12-31 01:03:10|22144.84|22064.84|22145.63|22065.63|22146.33|22066.33|22144.71|22064.71|10
1735607000000|2024-12-31 01:03:20|22144.37|22064.37|22144.75|22064.75|22144.75|22064.75|22144.18|22064.18|9
1735607010000|2024-12-31 01:03:30|22147.26|22067.26|22149.39|22069.39|22149.82|22069.82|22147.26|22067.26|10
1735607020000|2024-12-31 01:03:40|22149.75|22069.75|22150.59|22070.59|22152.57|22072.57|22149.75|22069.75|10
1735607030000|2024-12-31 01:03:50|22150.25|22070.25|22146.1|22066.1|22150.25|22070.25|22146.1|22066.1|9
1735607040000|2024-12-31 01:04:00|22139.17|22059.17|22142.31|22062.31|22142.31|22062.31|22138.61|22058.61|10
1735607050000|2024-12-31 01:04:10|22142.28|22062.28|22141.17|22061.17|22142.28|22062.28|22141.17|22061.17|9
1735607060000|2024-12-31 01:04:20|22141.23|22061.23|22149.83|22069.83|22152.26|22072.26|22141.23|22061.23|10
1735607070000|2024-12-31 01:04:30|22147.74|22067.74|22126.98|22046.98|22147.74|22067.74|22126.98|22046.98|10
1735607080000|2024-12-31 01:04:40|22126.33|22046.33|22127.03|22047.03|22127.03|22047.03|22126.03|22046.03|10
1735607090000|2024-12-31 01:04:50|22127.58|22047.58|22130.85|22050.85|22131.01|22051.01|22127.58|22047.58|9
1735607100000|2024-12-31 01:05:00|22131.14|22051.14|22126.62|22046.62|22131.14|22051.14|22126.62|22046.62|10
1735607110000|2024-12-31 01:05:10|22125.44|22045.44|22120.7|22040.7|22125.44|22045.44|22120.7|22040.7|10
1735607120000|2024-12-31 01:05:20|22120.42|22040.42|22120.23|22040.23|22120.42|22040.42|22118.05|22038.05|10
1735607130000|2024-12-31 01:05:30|22122.66|22042.66|22117.83|22037.83|22122.66|22042.66|22114.48|22034.48|10
1735607140000|2024-12-31 01:05:40|22118.24|22038.24|22117.23|22037.23|22118.48|22038.48|22117.02|22037.02|10
1735607150000|2024-12-31 01:05:50|22117.21|22037.21|22111.43|22031.43|22117.21|22037.21|22111.43|22031.43|10
1735607160000|2024-12-31 01:06:00|22111.3|22031.3|22107.38|22027.38|22111.42|22031.42|22106.95|22026.95|10
1735607170000|2024-12-31 01:06:10|22107.44|22027.44|22105.1|22025.1|22107.44|22027.44|22105.1|22025.1|10
1735607180000|2024-12-31 01:06:20|22105.25|22025.25|22104.11|22024.11|22105.98|22025.98|22104.11|22024.11|10
1735607190000|2024-12-31 01:06:30|22103.77|22023.77|22103.44|22023.44|22103.77|22023.77|22102.01|22022.01|10
1735607200000|2024-12-31 01:06:40|22103.35|22023.35|22102.59|22022.59|22103.35|22023.35|22102.59|22022.59|9
1735607210000|2024-12-31 01:06:50|22102.57|22022.57|22100.9|22020.9|22102.59|22022.59|22100.9|22020.9|10
1735607220000|2024-12-31 01:07:00|22100.54|22020.54|22104.71|22024.71|22104.83|22024.83|22100.11|22020.11|10
1735607230000|2024-12-31 01:07:10|22104.51|22024.51|22101.28|22021.28|22104.51|22024.51|22101.28|22021.28|10
1735607240000|2024-12-31 01:07:20|22101.1|22021.1|22088.75|22008.75|22101.1|22021.1|22088.75|22008.75|10
1735607250000|2024-12-31 01:07:30|22089.69|22009.69|22083.12|22003.12|22089.96|22009.96|22082.94|22002.94|10
1735607260000|2024-12-31 01:07:40|22082.33|22002.33|22081.61|22001.61|22082.33|22002.33|22081.2|22001.2|10
1735607270000|2024-12-31 01:07:50|22081.31|22001.31|22080.54|22000.54|22081.82|22001.82|22079.48|21999.48|10
1735607280000|2024-12-31 01:08:00|22080.49|22000.49|22077.35|21997.35|22080.6|22000.6|22077.35|21997.35|10
1735607290000|2024-12-31 01:08:10|22077.43|21997.43|22073.17|21993.17|22077.43|21997.43|22073.17|21993.17|10
1735607300000|2024-12-31 01:08:20|22072.14|21992.14|22073.22|21993.22|22073.49|21993.49|22071.31|21991.31|10
1735607310000|2024-12-31 01:08:30|22074.04|21994.04|22076.02|21996.02|22076.63|21996.63|22073.08|21993.08|10
1735607320000|2024-12-31 01:08:40|22076.24|21996.24|22082.38|22002.38|22082.38|22002.38|22076.24|21996.24|10
1735607330000|2024-12-31 01:08:50|22082.43|22002.43|22084.34|22004.34|22084.75|22004.75|22082.28|22002.28|10
1735607340000|2024-12-31 01:09:00|22085.36|22005.36|22084.25|22004.25|22086.28|22006.28|22082.9|22002.9|9
1735607350000|2024-12-31 01:09:10|22085.01|22005.01|22082.7|22002.7|22085.01|22005.01|22082.32|22002.32|9
1735607360000|2024-12-31 01:09:20|22081.66|22001.66|22081.48|22001.48|22081.82|22001.82|22081.48|22001.48|9
1735607370000|2024-12-31 01:09:30|22081.16|22001.16|22078.36|21998.36|22081.16|22001.16|22078.14|21998.14|10
1735607380000|2024-12-31 01:09:40|22078.21|21998.21|22078.56|21998.56|22079.54|21999.54|22078.21|21998.21|10
1735607390000|2024-12-31 01:09:50|22078.69|21998.69|22078.91|21998.91|22079.2|21999.2|22078.32|21998.32|10
1735607400000|2024-12-31 01:10:00|22079.89|21999.89|22077.1|21997.1|22079.89|21999.89|22076.49|21996.49|10
1735607410000|2024-12-31 01:10:10|22076.97|21996.97|22075.32|21995.32|22077.32|21997.32|22074.94|21994.94|10
1735607420000|2024-12-31 01:10:20|22074.69|21994.69|22071.5|21991.5|22074.69|21994.69|22071.43|21991.43|9
1735607430000|2024-12-31 01:10:30|22071.76|21991.76|22072.57|21992.57|22073.56|21993.56|22071.02|21991.02|10
1735607440000|2024-12-31 01:10:40|22072.53|21992.53|22071.85|21991.85|22072.53|21992.53|22071.55|21991.55|10
1735607450000|2024-12-31 01:10:50|22070.6|21990.6|22067.28|21987.28|22070.6|21990.6|22066.38|21986.38|10
1735607460000|2024-12-31 01:11:00|22067.39|21987.39|22067.3|21987.3|22068.06|21988.06|22066.86|21986.86|9
1735607470000|2024-12-31 01:11:10|22067.59|21987.59|22068.96|21988.96|22068.96|21988.96|22066.99|21986.99|9
1735607480000|2024-12-31 01:11:20|22069.02|21989.02|22068.3|21988.3|22069.16|21989.16|22068.05|21988.05|9
1735607490000|2024-12-31 01:11:30|22068.03|21988.03|22067.25|21987.25|22068.35|21988.35|22067.25|21987.25|10
1735607500000|2024-12-31 01:11:40|22066.9|21986.9|22067.26|21987.26|22067.28|21987.28|22066.15|21986.15|10
1735607510000|2024-12-31 01:11:50|22067.14|21987.14|22067.68|21987.68|22067.72|21987.72|22066.88|21986.88|10
1735607520000|2024-12-31 01:12:00|22067.39|21987.39|22064.2|21984.2|22067.58|21987.58|22063.48|21983.48|10
1735607530000|2024-12-31 01:12:10|22063.93|21983.93|22060.22|21980.22|22063.93|21983.93|22060.04|21980.04|10
1735607540000|2024-12-31 01:12:20|22060.02|21980.02|22059.47|21979.47|22061.3|21981.3|22059.03|21979.03|10
1735607550000|2024-12-31 01:12:30|22059.03|21979.03|22056.55|21976.55|22059.03|21979.03|22056.55|21976.55|9
1735607560000|2024-12-31 01:12:40|22056.49|21976.49|22055.46|21975.46|22056.64|21976.64|22055.08|21975.08|9
1735607570000|2024-12-31 01:12:50|22055.57|21975.57|22058.42|21978.42|22058.42|21978.42|22054.42|21974.42|10
1735607580000|2024-12-31 01:13:00|22058.59|21978.59|22064|21984|22064|21984|22058.59|21978.59|10
1735607590000|2024-12-31 01:13:10|22063.93|21983.93|22064.73|21984.73|22066.12|21986.12|22063.93|21983.93|10
1735607600000|2024-12-31 01:13:20|22065.11|21985.11|22064.36|21984.36|22065.93|21985.93|22064.01|21984.01|10
1735607610000|2024-12-31 01:13:30|22064.75|21984.75|22064.53|21984.53|22065.29|21985.29|22063.95|21983.95|10
1735607620000|2024-12-31 01:13:40|22065.07|21985.07|22064.47|21984.47|22065.54|21985.54|22064.44|21984.44|10
1735607630000|2024-12-31 01:13:50|22065.11|21985.11|22065.86|21985.86|22065.92|21985.92|22064.17|21984.17|10
1735607640000|2024-12-31 01:14:00|22065.92|21985.92|22072.99|21992.99|22072.99|21992.99|22065.92|21985.92|10
1735607650000|2024-12-31 01:14:10|22073.78|21993.78|22076.32|21996.32|22077.74|21997.74|22073.78|21993.78|10
1735607660000|2024-12-31 01:14:20|22075.39|21995.39|22080.23|22000.23|22082.1|22002.1|22075.36|21995.36|10
1735607670000|2024-12-31 01:14:30|22080.33|22000.33|22077.69|21997.69|22081.03|22001.03|22077.28|21997.28|10
1735607680000|2024-12-31 01:14:40|22077.81|21997.81|22083.96|22003.96|22083.96|22003.96|22077.81|21997.81|10
1735607690000|2024-12-31 01:14:50|22084.12|22004.12|22083.52|22003.52|22084.12|22004.12|22082.11|22002.11|10
1735607700000|2024-12-31 01:15:00|22083.17|22003.17|22079.84|21999.84|22083.17|22003.17|22079.24|21999.24|10
1735607710000|2024-12-31 01:15:10|22080.03|22000.03|22076.18|21996.18|22080.08|22000.08|22076.18|21996.18|10
1735607720000|2024-12-31 01:15:20|22076.1|21996.1|22067.93|21987.93|22076.1|21996.1|22067.93|21987.93|10
1735607730000|2024-12-31 01:15:30|22067.99|21987.99|22068.55|21988.55|22068.62|21988.62|22067.85|21987.85|10
1735607740000|2024-12-31 01:15:40|22068.33|21988.33|22068.14|21988.14|22069.4|21989.4|22068.05|21988.05|10
1735607750000|2024-12-31 01:15:50|22067.98|21987.98|22063.24|21983.24|22067.98|21987.98|22063.24|21983.24|9
1735607760000|2024-12-31 01:16:00|22062.79|21982.79|22062.03|21982.03|22063.52|21983.52|22062.03|21982.03|10
1735607770000|2024-12-31 01:16:10|22061.46|21981.46|22061.52|21981.52|22061.52|21981.52|22060.48|21980.48|10
1735607780000|2024-12-31 01:16:20|22062.37|21982.37|22070.2|21990.2|22070.2|21990.2|22062.37|21982.37|9
1735607790000|2024-12-31 01:16:30|22071.36|21991.36|22076.97|21996.97|22076.97|21996.97|22071.27|21991.27|10
1735607800000|2024-12-31 01:16:40|22077.66|21997.66|22082.65|22002.65|22082.65|22002.65|22077.04|21997.04|10
1735607810000|2024-12-31 01:16:50|22082.98|22002.98|22087.05|22007.05|22087.05|22007.05|22082.98|22002.98|10
1735607820000|2024-12-31 01:17:00|22086.75|22006.75|22091.81|22011.81|22091.81|22011.81|22086.75|22006.75|10
1735607830000|2024-12-31 01:17:10|22092.07|22012.07|22096.17|22016.17|22096.82|22016.82|22091.67|22011.67|10
1735607840000|2024-12-31 01:17:20|22096.03|22016.03|22094.36|22014.36|22096.82|22016.82|22094.36|22014.36|10
1735607850000|2024-12-31 01:17:30|22093.04|22013.04|22094.62|22014.62|22095.15|22015.15|22092.92|22012.92|10
1735607860000|2024-12-31 01:17:40|22094.81|22014.81|22098.1|22018.1|22098.11|22018.11|22094.64|22014.64|10
1735607870000|2024-12-31 01:17:50|22098.05|22018.05|22097.77|22017.77|22099.02|22019.02|22097.58|22017.58|10
1735607880000|2024-12-31 01:18:00|22098.27|22018.27|22099.96|22019.96|22099.99|22019.99|22098.27|22018.27|10
1735607890000|2024-12-31 01:18:10|22100.01|22020.01|22103.63|22023.63|22103.63|22023.63|22100.01|22020.01|10
1735607900000|2024-12-31 01:18:20|22104.34|22024.34|22106.07|22026.07|22106.3|22026.3|22103.77|22023.77|10
1735607910000|2024-12-31 01:18:30|22106.03|22026.03|22106.2|22026.2|22106.53|22026.53|22105.4|22025.4|10
1735607920000|2024-12-31 01:18:40|22106.06|22026.06|22107.77|22027.77|22107.77|22027.77|22106.06|22026.06|10
1735607930000|2024-12-31 01:18:50|22107.94|22027.94|22109.74|22029.74|22110.55|22030.55|22107.94|22027.94|10
1735607940000|2024-12-31 01:19:00|22109.43|22029.43|22113.38|22033.38|22113.38|22033.38|22109.2|22029.2|10
1735607950000|2024-12-31 01:19:10|22113.97|22033.97|22114.49|22034.49|22114.49|22034.49|22113.83|22033.83|9
1735607960000|2024-12-31 01:19:20|22114.47|22034.47|22111.04|22031.04|22114.87|22034.87|22111.04|22031.04|10
1735607970000|2024-12-31 01:19:30|22111.24|22031.24|22107.95|22027.95|22111.24|22031.24|22107.95|22027.95|10
1735607980000|2024-12-31 01:19:40|22107.18|22027.18|22108.99|22028.99|22108.99|22028.99|22107.03|22027.03|9
1735607990000|2024-12-31 01:19:50|22109.87|22029.87|22117.22|22037.22|22117.22|22037.22|22109.87|22029.87|10
1735608000000|2024-12-31 01:20:00|22117.65|22037.65|22115.08|22035.08|22117.72|22037.72|22114.94|22034.94|10
1735608010000|2024-12-31 01:20:10|22115.24|22035.24|22114.62|22034.62|22115.24|22035.24|22114.16|22034.16|10
1735608020000|2024-12-31 01:20:20|22114.79|22034.79|22115.4|22035.4|22115.4|22035.4|22114.37|22034.37|10
1735608030000|2024-12-31 01:20:30|22115.37|22035.37|22115.58|22035.58|22116.12|22036.12|22115.37|22035.37|10
1735608040000|2024-12-31 01:20:40|22115.75|22035.75|22114.33|22034.33|22115.77|22035.77|22114.33|22034.33|9
1735608050000|2024-12-31 01:20:50|22114.28|22034.28|22119.18|22039.18|22119.18|22039.18|22114.28|22034.28|10
1735608060000|2024-12-31 01:21:00|22119.73|22039.73|22125.23|22045.23|22125.23|22045.23|22119.73|22039.73|10
1735608070000|2024-12-31 01:21:10|22125.33|22045.33|22128.33|22048.33|22128.95|22048.95|22125.33|22045.33|10
1735608080000|2024-12-31 01:21:20|22127.88|22047.88|22130.74|22050.74|22130.8|22050.8|22127.68|22047.68|10
1735608090000|2024-12-31 01:21:30|22130.93|22050.93|22133.17|22053.17|22133.75|22053.75|22130.93|22050.93|9
1735608100000|2024-12-31 01:21:40|22134.2|22054.2|22135|22055|22135|22055|22133.91|22053.91|10
1735608110000|2024-12-31 01:21:50|22135.1|22055.1|22135.26|22055.26|22135.62|22055.62|22134.97|22054.97|9
1735608120000|2024-12-31 01:22:00|22134.76|22054.76|22135.13|22055.13|22135.67|22055.67|22134.73|22054.73|10
1735608130000|2024-12-31 01:22:10|22135.31|22055.31|22134.96|22054.96|22135.86|22055.86|22134.96|22054.96|8
1735608140000|2024-12-31 01:22:20|22135.17|22055.17|22134.59|22054.59|22135.17|22055.17|22134.59|22054.59|10
1735608150000|2024-12-31 01:22:30|22134.39|22054.39|22133.86|22053.86|22135.53|22055.53|22133.86|22053.86|10
1735608160000|2024-12-31 01:22:40|22133.28|22053.28|22130.89|22050.89|22133.39|22053.39|22130.46|22050.46|10
1735608170000|2024-12-31 01:22:50|22130.83|22050.83|22129.81|22049.81|22131|22051|22129.81|22049.81|9
1735608180000|2024-12-31 01:23:00|22129.61|22049.61|22128.11|22048.11|22130.61|22050.61|22128.11|22048.11|10
1735608190000|2024-12-31 01:23:10|22128.75|22048.75|22127.53|22047.53|22128.75|22048.75|22126.93|22046.93|9
1735608200000|2024-12-31 01:23:20|22127.39|22047.39|22124.91|22044.91|22128.74|22048.74|22124.91|22044.91|10
1735608210000|2024-12-31 01:23:30|22123.91|22043.91|22122.61|22042.61|22123.91|22043.91|22122.26|22042.26|10
1735608220000|2024-12-31 01:23:40|22122.47|22042.47|22120.85|22040.85|22122.47|22042.47|22120.77|22040.77|10
1735608230000|2024-12-31 01:23:50|22118.31|22038.31|22117.22|22037.22|22118.31|22038.31|22116.31|22036.31|10
1735608240000|2024-12-31 01:24:00|22117.07|22037.07|22113.61|22033.61|22117.07|22037.07|22113.61|22033.61|10
1735608250000|2024-12-31 01:24:10|22113.43|22033.43|22115.56|22035.56|22115.56|22035.56|22113.43|22033.43|10
1735608260000|2024-12-31 01:24:20|22115.89|22035.89|22120.11|22040.11|22120.11|22040.11|22115.21|22035.21|10
1735608270000|2024-12-31 01:24:30|22120.32|22040.32|22112.39|22032.39|22120.54|22040.54|22112.39|22032.39|10
1735608280000|2024-12-31 01:24:40|22112.19|22032.19|22105.71|22025.71|22112.19|22032.19|22105.34|22025.34|10
1735608290000|2024-12-31 01:24:50|22105.38|22025.38|22103.91|22023.91|22105.93|22025.93|22103.91|22023.91|10
1735608300000|2024-12-31 01:25:00|22103.72|22023.72|22098.31|22018.31|22103.72|22023.72|22098.31|22018.31|10
1735608310000|2024-12-31 01:25:10|22097.81|22017.81|22094.61|22014.61|22097.81|22017.81|22094.61|22014.61|10
1735608320000|2024-12-31 01:25:20|22093.81|22013.81|22095.16|22015.16|22096.82|22016.82|22093.47|22013.47|10
1735608330000|2024-12-31 01:25:30|22094.71|22014.71|22094.15|22014.15|22094.71|22014.71|22093.86|22013.86|10
1735608340000|2024-12-31 01:25:40|22094.18|22014.18|22096.81|22016.81|22097.07|22017.07|22094.18|22014.18|10
1735608350000|2024-12-31 01:25:50|22096.87|22016.87|22100.22|22020.22|22100.22|22020.22|22095.79|22015.79|10
1735608360000|2024-12-31 01:26:00|22099.86|22019.86|22097.87|22017.87|22100.03|22020.03|22097.87|22017.87|10
1735608370000|2024-12-31 01:26:10|22097.02|22017.02|22091.2|22011.2|22097.02|22017.02|22090.91|22010.91|10
1735608380000|2024-12-31 01:26:20|22090.98|22010.98|22092.43|22012.43|22092.43|22012.43|22090.98|22010.98|10
1735608390000|2024-12-31 01:26:30|22092.71|22012.71|22091.97|22011.97|22093.19|22013.19|22091.97|22011.97|10
1735608400000|2024-12-31 01:26:40|22092|22012|22090.46|22010.46|22092.14|22012.14|22090.46|22010.46|9
1735608410000|2024-12-31 01:26:50|22090.18|22010.18|22089.35|22009.35|22090.53|22010.53|22089.26|22009.26|10
1735608420000|2024-12-31 01:27:00|22089.85|22009.85|22090.46|22010.46|22090.47|22010.47|22089.81|22009.81|10
1735608430000|2024-12-31 01:27:10|22090.22|22010.22|22087.42|22007.42|22090.6|22010.6|22087.3|22007.3|10
1735608440000|2024-12-31 01:27:20|22087.7|22007.7|22087.59|22007.59|22088.58|22008.58|22087.28|22007.28|10
1735608450000|2024-12-31 01:27:30|22087|22007|22085.87|22005.87|22087.17|22007.17|22085.5|22005.5|10
1735608460000|2024-12-31 01:27:40|22085.46|22005.46|22084.22|22004.22|22085.46|22005.46|22084.22|22004.22|10
1735608470000|2024-12-31 01:27:50|22084.84|22004.84|22082.71|22002.71|22084.84|22004.84|22082.71|22002.71|10
1735608480000|2024-12-31 01:28:00|22082.28|22002.28|22078.25|21998.25|22082.28|22002.28|22078.25|21998.25|10
1735608490000|2024-12-31 01:28:10|22078.13|21998.13|22076.81|21996.81|22079.66|21999.66|22076.8|21996.8|10
1735608500000|2024-12-31 01:28:20|22075.81|21995.81|22070.66|21990.66|22075.81|21995.81|22070.48|21990.48|10
1735608510000|2024-12-31 01:28:30|22070.09|21990.09|22066.43|21986.43|22070.09|21990.09|22066.43|21986.43|10
1735608520000|2024-12-31 01:28:40|22066.37|21986.37|22067.32|21987.32|22067.32|21987.32|22065.71|21985.71|10
1735608530000|2024-12-31 01:28:50|22067.55|21987.55|22071.79|21991.79|22071.79|21991.79|22067.55|21987.55|10
1735608540000|2024-12-31 01:29:00|22072.66|21992.66|22074.34|21994.34|22074.45|21994.45|22072.05|21992.05|10
1735608550000|2024-12-31 01:29:10|22074.79|21994.79|22076.53|21996.53|22077.61|21997.61|22074.54|21994.54|10
1735608560000|2024-12-31 01:29:20|22076.32|21996.32|22080.32|22000.32|22080.32|22000.32|22076.03|21996.03|10
1735608570000|2024-12-31 01:29:30|22079.91|21999.91|22075.1|21995.1|22079.97|21999.97|22075.01|21995.01|10
1735608580000|2024-12-31 01:29:40|22074.79|21994.79|22070.68|21990.68|22074.79|21994.79|22070.68|21990.68|10
1735608590000|2024-12-31 01:29:50|22070.66|21990.66|22064.91|21984.91|22070.66|21990.66|22064.91|21984.91|10
1735608600000|2024-12-31 01:30:00|22064.36|21984.36|22058.67|21978.67|22064.36|21984.36|22058.67|21978.67|10
1735608610000|2024-12-31 01:30:10|22058.57|21978.57|22057.71|21977.71|22060.33|21980.33|22057.65|21977.65|10
1735608620000|2024-12-31 01:30:20|22057.6|21977.6|22050.81|21970.81|22057.6|21977.6|22049.14|21969.14|10
1735608630000|2024-12-31 01:30:30|22051.43|21971.43|22051.93|21971.93|22053.76|21973.76|22051.43|21971.43|10
1735608640000|2024-12-31 01:30:40|22051.57|21971.57|22050.37|21970.37|22051.57|21971.57|22049.51|21969.51|10
1735608650000|2024-12-31 01:30:50|22050.32|21970.32|22052.51|21972.51|22052.52|21972.52|22050.32|21970.32|9
1735608660000|2024-12-31 01:31:00|22054.24|21974.24|22055.11|21975.11|22055.96|21975.96|22052.77|21972.77|10
1735608670000|2024-12-31 01:31:10|22054.23|21974.23|22054.19|21974.19|22054.68|21974.68|22052.95|21972.95|10
1735608680000|2024-12-31 01:31:20|22054.44|21974.44|22052.5|21972.5|22054.44|21974.44|22052.5|21972.5|10
1735608690000|2024-12-31 01:31:30|22051.69|21971.69|22048.68|21968.68|22051.69|21971.69|22048.57|21968.57|10
1735608700000|2024-12-31 01:31:40|22047.84|21967.84|22043.92|21963.92|22048.03|21968.03|22043.92|21963.92|9
1735608710000|2024-12-31 01:31:50|22043.95|21963.95|22044.68|21964.68|22044.93|21964.93|22043.93|21963.93|9
1735608720000|2024-12-31 01:32:00|22044.55|21964.55|22044.68|21964.68|22045.64|21965.64|22044.37|21964.37|10
1735608730000|2024-12-31 01:32:10|22044.55|21964.55|22040.53|21960.53|22044.55|21964.55|22040.39|21960.39|10
1735608740000|2024-12-31 01:32:20|22040.73|21960.73|22040.66|21960.66|22041.62|21961.62|22040.63|21960.63|10
1735608750000|2024-12-31 01:32:30|22040.19|21960.19|22041.19|21961.19|22041.32|21961.32|22039.81|21959.81|10
1735608760000|2024-12-31 01:32:40|22041.55|21961.55|22047.79|21967.79|22047.79|21967.79|22041.55|21961.55|10
1735608770000|2024-12-31 01:32:50|22048.27|21968.27|22053.86|21973.86|22053.86|21973.86|22047.77|21967.77|10
1735608780000|2024-12-31 01:33:00|22053.96|21973.96|22053.09|21973.09|22055.99|21975.99|22052.92|21972.92|10
1735608790000|2024-12-31 01:33:10|22053.47|21973.47|22052.61|21972.61|22054.49|21974.49|22052.14|21972.14|10
1735608800000|2024-12-31 01:33:20|22056.12|21976.12|22058.25|21978.25|22058.57|21978.57|22055.51|21975.51|10
1735608810000|2024-12-31 01:33:30|22058.32|21978.32|22058.03|21978.03|22058.32|21978.32|22056.23|21976.23|10
1735608820000|2024-12-31 01:33:40|22057.99|21977.99|22059.51|21979.51|22061.47|21981.47|22057.73|21977.73|10
1735608830000|2024-12-31 01:33:50|22059.41|21979.41|22061.63|21981.63|22061.63|21981.63|22059.41|21979.41|9
1735608840000|2024-12-31 01:34:00|22062.02|21982.02|22062.01|21982.01|22062.02|21982.02|22059.71|21979.71|10
1735608850000|2024-12-31 01:34:10|22061.89|21981.89|22068.04|21988.04|22068.04|21988.04|22061.89|21981.89|10
1735608860000|2024-12-31 01:34:20|22068.11|21988.11|22073.58|21993.58|22074.19|21994.19|22068.11|21988.11|10
1735608870000|2024-12-31 01:34:30|22073.8|21993.8|22077.51|21997.51|22078.56|21998.56|22073.8|21993.8|10
1735608880000|2024-12-31 01:34:40|22077.54|21997.54|22076.99|21996.99|22078.57|21998.57|22076.81|21996.81|10
1735608890000|2024-12-31 01:34:50|22076.93|21996.93|22074.28|21994.28|22076.93|21996.93|22074.28|21994.28|8
1735608900000|2024-12-31 01:35:00|22074.09|21994.09|22076.9|21996.9|22077.3|21997.3|22074.01|21994.01|10
1735608910000|2024-12-31 01:35:10|22076.25|21996.25|22072.02|21992.02|22076.25|21996.25|22072|21992|10
1735608920000|2024-12-31 01:35:20|22071.82|21991.82|22071.8|21991.8|22073.68|21993.68|22071.8|21991.8|10
1735608930000|2024-12-31 01:35:30|22072.19|21992.19|22072.13|21992.13|22072.39|21992.39|22071.79|21991.79|10
1735608940000|2024-12-31 01:35:40|22072.28|21992.28|22074.1|21994.1|22074.1|21994.1|22071.42|21991.42|10
1735608950000|2024-12-31 01:35:50|22074|21994|22075.74|21995.74|22075.74|21995.74|22074|21994|9
1735608960000|2024-12-31 01:36:00|22075.78|21995.78|22078.15|21998.15|22078.27|21998.27|22075.78|21995.78|10
1735608970000|2024-12-31 01:36:10|22077.78|21997.78|22081.98|22001.98|22081.98|22001.98|22077.78|21997.78|10
1735608980000|2024-12-31 01:36:20|22083.02|22003.02|22089.01|22009.01|22089.01|22009.01|22083.02|22003.02|10
1735608990000|2024-12-31 01:36:30|22088.93|22008.93|22088.82|22008.82|22090.14|22010.14|22088.33|22008.33|10
1735609000000|2024-12-31 01:36:40|22089.51|22009.51|22092.12|22012.12|22092.36|22012.36|22089.51|22009.51|10
1735609010000|2024-12-31 01:36:50|22092.18|22012.18|22091.16|22011.16|22092.33|22012.33|22091.13|22011.13|10
1735609020000|2024-12-31 01:37:00|22091.83|22011.83|22090.25|22010.25|22091.83|22011.83|22090.02|22010.02|9
1735609030000|2024-12-31 01:37:10|22089.86|22009.86|22088.84|22008.84|22089.86|22009.86|22088.78|22008.78|10
1735609040000|2024-12-31 01:37:20|22088.52|22008.52|22086.14|22006.14|22088.52|22008.52|22085.76|22005.76|9
1735609050000|2024-12-31 01:37:30|22086.13|22006.13|22088.23|22008.23|22088.64|22008.64|22086.06|22006.06|10
1735609060000|2024-12-31 01:37:40|22087.84|22007.84|22090.71|22010.71|22090.71|22010.71|22087.84|22007.84|10
1735609070000|2024-12-31 01:37:50|22090.99|22010.99|22092.5|22012.5|22093.17|22013.17|22090.99|22010.99|9
1735609080000|2024-12-31 01:38:00|22092.57|22012.57|22092.98|22012.98|22092.98|22012.98|22091.62|22011.62|10
1735609090000|2024-12-31 01:38:10|22092.95|22012.95|22093.78|22013.78|22095.42|22015.42|22092.01|22012.01|9
1735609100000|2024-12-31 01:38:20|22093.64|22013.64|22095.84|22015.84|22095.84|22015.84|22093.28|22013.28|10
1735609110000|2024-12-31 01:38:30|22095.81|22015.81|22097.13|22017.13|22097.13|22017.13|22095.81|22015.81|10
1735609120000|2024-12-31 01:38:40|22096.97|22016.97|22095.53|22015.53|22097.03|22017.03|22095.53|22015.53|10
1735609130000|2024-12-31 01:38:50|22095.61|22015.61|22095.36|22015.36|22095.61|22015.61|22095.24|22015.24|9
1735609140000|2024-12-31 01:39:00|22096.57|22016.57|22095.26|22015.26|22097.4|22017.4|22095.26|22015.26|10
1735609150000|2024-12-31 01:39:10|22094.77|22014.77|22096.42|22016.42|22096.86|22016.86|22094.77|22014.77|10
1735609160000|2024-12-31 01:39:20|22096.73|22016.73|22097.28|22017.28|22097.86|22017.86|22096.73|22016.73|10
1735609170000|2024-12-31 01:39:30|22097.87|22017.87|22094.95|22014.95|22097.92|22017.92|22094.59|22014.59|10
1735609180000|2024-12-31 01:39:40|22095.03|22015.03|22095.39|22015.39|22095.42|22015.42|22095.03|22015.03|8
1735609190000|2024-12-31 01:39:50|22095.04|22015.04|22092.85|22012.85|22095.04|22015.04|22092.5|22012.5|10
1735609200000|2024-12-31 01:40:00|22092.39|22012.39|22089.24|22009.24|22092.39|22012.39|22088.82|22008.82|10
1735609210000|2024-12-31 01:40:10|22089.14|22009.14|22088.23|22008.23|22089.14|22009.14|22088.05|22008.05|10
1735609220000|2024-12-31 01:40:20|22088.22|22008.22|22088.68|22008.68|22088.91|22008.91|22088.22|22008.22|10
1735609230000|2024-12-31 01:40:30|22089.44|22009.44|22089.96|22009.96|22089.96|22009.96|22087.83|22007.83|10
1735609240000|2024-12-31 01:40:40|22090.65|22010.65|22093.48|22013.48|22093.54|22013.54|22090.65|22010.65|10
1735609250000|2024-12-31 01:40:50|22093.44|22013.44|22091.83|22011.83|22093.44|22013.44|22091.83|22011.83|10
1735609260000|2024-12-31 01:41:00|22091.19|22011.19|22090.68|22010.68|22091.24|22011.24|22090.68|22010.68|10
1735609270000|2024-12-31 01:41:10|22090.04|22010.04|22086.66|22006.66|22090.04|22010.04|22086.66|22006.66|10
1735609280000|2024-12-31 01:41:20|22086.27|22006.27|22085.25|22005.25|22086.81|22006.81|22084.98|22004.98|10
1735609290000|2024-12-31 01:41:30|22086.27|22006.27|22088|22008|22088.32|22008.32|22086.27|22006.27|10
1735609300000|2024-12-31 01:41:40|22088.31|22008.31|22091.82|22011.82|22091.82|22011.82|22088.31|22008.31|10
1735609310000|2024-12-31 01:41:50|22092.01|22012.01|22094.88|22014.88|22094.98|22014.98|22091.99|22011.99|10
1735609320000|2024-12-31 01:42:00|22094.96|22014.96|22093.7|22013.7|22095.02|22015.02|22093.7|22013.7|10
1735609330000|2024-12-31 01:42:10|22094.08|22014.08|22096.27|22016.27|22096.27|22016.27|22094.08|22014.08|10
1735609340000|2024-12-31 01:42:20|22096.83|22016.83|22097.75|22017.75|22097.75|22017.75|22096.31|22016.31|10
1735609350000|2024-12-31 01:42:30|22097.72|22017.72|22100.59|22020.59|22100.59|22020.59|22097.72|22017.72|10
1735609360000|2024-12-31 01:42:40|22100.75|22020.75|22105.47|22025.47|22105.74|22025.74|22100.68|22020.68|10
1735609370000|2024-12-31 01:42:50|22105.03|22025.03|22107.74|22027.74|22107.87|22027.87|22104.93|22024.93|10
1735609380000|2024-12-31 01:43:00|22107.31|22027.31|22107.93|22027.93|22108.27|22028.27|22106.94|22026.94|10
1735609390000|2024-12-31 01:43:10|22108|22028|22107.94|22027.94|22109.31|22029.31|22107.49|22027.49|10
1735609400000|2024-12-31 01:43:20|22107.8|22027.8|22106.42|22026.42|22107.8|22027.8|22106.28|22026.28|8
1735609410000|2024-12-31 01:43:30|22106.38|22026.38|22110.56|22030.56|22110.56|22030.56|22106.38|22026.38|10
1735609420000|2024-12-31 01:43:40|22110.89|22030.89|22114.78|22034.78|22114.78|22034.78|22110.89|22030.89|10
1735609430000|2024-12-31 01:43:50|22114.2|22034.2|22116.07|22036.07|22116.07|22036.07|22114.2|22034.2|10
1735609440000|2024-12-31 01:44:00|22115.8|22035.8|22120.61|22040.61|22120.61|22040.61|22115.75|22035.75|10
1735609450000|2024-12-31 01:44:10|22120.55|22040.55|22122.99|22042.99|22122.99|22042.99|22119.8|22039.8|10
1735609460000|2024-12-31 01:44:20|22123.8|22043.8|22122.42|22042.42|22123.88|22043.88|22122.42|22042.42|10
1735609470000|2024-12-31 01:44:30|22122.57|22042.57|22125.11|22045.11|22125.11|22045.11|22121.91|22041.91|10
1735609480000|2024-12-31 01:44:40|22125.34|22045.34|22124.3|22044.3|22125.88|22045.88|22124.3|22044.3|10
1735609490000|2024-12-31 01:44:50|22124.05|22044.05|22124.52|22044.52|22124.52|22044.52|22123.53|22043.53|10
1735609500000|2024-12-31 01:45:00|22124.82|22044.82|22124.63|22044.63|22125.75|22045.75|22124.32|22044.32|10
1735609510000|2024-12-31 01:45:10|22124.47|22044.47|22123.11|22043.11|22124.47|22044.47|22123.11|22043.11|10
1735609520000|2024-12-31 01:45:20|22123.13|22043.13|22125.97|22045.97|22127.15|22047.15|22123.12|22043.12|10
1735609530000|2024-12-31 01:45:30|22125.9|22045.9|22128.09|22048.09|22128.09|22048.09|22125.55|22045.55|10
1735609540000|2024-12-31 01:45:40|22127.97|22047.97|22131.08|22051.08|22131.08|22051.08|22127.97|22047.97|10
1735609550000|2024-12-31 01:45:50|22131.18|22051.18|22129.98|22049.98|22131.31|22051.31|22129.98|22049.98|10
1735609560000|2024-12-31 01:46:00|22129.97|22049.97|22129.6|22049.6|22130.73|22050.73|22129.6|22049.6|10
1735609570000|2024-12-31 01:46:10|22129.18|22049.18|22132.36|22052.36|22132.36|22052.36|22129.18|22049.18|10
1735609580000|2024-12-31 01:46:20|22132.48|22052.48|22133.62|22053.62|22133.9|22053.9|22132.34|22052.34|10
1735609590000|2024-12-31 01:46:30|22133.61|22053.61|22129.32|22049.32|22133.61|22053.61|22129.32|22049.32|10
1735609600000|2024-12-31 01:46:40|22129.13|22049.13|22126.21|22046.21|22129.13|22049.13|22126.21|22046.21|10
1735609610000|2024-12-31 01:46:50|22126.28|22046.28|22126.96|22046.96|22127.04|22047.04|22126.28|22046.28|10
1735609620000|2024-12-31 01:47:00|22127.1|22047.1|22129.57|22049.57|22129.57|22049.57|22126.9|22046.9|10
1735609630000|2024-12-31 01:47:10|22129.43|22049.43|22129.38|22049.38|22130.11|22050.11|22129.26|22049.26|9
1735609640000|2024-12-31 01:47:20|22129.47|22049.47|22130.42|22050.42|22130.42|22050.42|22129.14|22049.14|10
1735609650000|2024-12-31 01:47:30|22129.92|22049.92|22131.11|22051.11|22131.11|22051.11|22129.92|22049.92|10
1735609660000|2024-12-31 01:47:40|22131.96|22051.96|22136.91|22056.91|22136.91|22056.91|22131.96|22051.96|10
1735609670000|2024-12-31 01:47:50|22137.22|22057.22|22137.08|22057.08|22137.62|22057.62|22136.96|22056.96|10
1735609680000|2024-12-31 01:48:00|22137.03|22057.03|22136.7|22056.7|22137.07|22057.07|22136.68|22056.68|9
1735609690000|2024-12-31 01:48:10|22136.43|22056.43|22136.44|22056.44|22136.61|22056.61|22136.11|22056.11|10
1735609700000|2024-12-31 01:48:20|22137.35|22057.35|22138.24|22058.24|22138.24|22058.24|22137.35|22057.35|9
1735609710000|2024-12-31 01:48:30|22138.55|22058.55|22140.98|22060.98|22140.98|22060.98|22138.13|22058.13|10
1735609720000|2024-12-31 01:48:40|22141.18|22061.18|22141.91|22061.91|22141.91|22061.91|22141.13|22061.13|10
1735609730000|2024-12-31 01:48:50|22142.16|22062.16|22144.68|22064.68|22144.68|22064.68|22142.16|22062.16|10
1735609740000|2024-12-31 01:49:00|22145.19|22065.19|22149.42|22069.42|22149.42|22069.42|22145.03|22065.03|10
1735609750000|2024-12-31 01:49:10|22149.05|22069.05|22148.18|22068.18|22149.95|22069.95|22148.18|22068.18|10
1735609760000|2024-12-31 01:49:20|22148.21|22068.21|22147.39|22067.39|22148.67|22068.67|22147.35|22067.35|10
1735609770000|2024-12-31 01:49:30|22147.07|22067.07|22144.82|22064.82|22147.07|22067.07|22144.82|22064.82|10
1735609780000|2024-12-31 01:49:40|22144.22|22064.22|22143.89|22063.89|22144.24|22064.24|22143.8|22063.8|8
1735609790000|2024-12-31 01:49:50|22143.9|22063.9|22153.08|22073.08|22153.08|22073.08|22143.78|22063.78|8
1735609800000|2024-12-31 01:50:00|22152.92|22072.92|22152.32|22072.32|22153.32|22073.32|22152.32|22072.32|10
1735609810000|2024-12-31 01:50:10|22152.66|22072.66|22149.5|22069.5|22152.66|22072.66|22149.5|22069.5|10
1735609820000|2024-12-31 01:50:20|22149.26|22069.26|22149|22069|22149.26|22069.26|22146.84|22066.84|10
1735609830000|2024-12-31 01:50:30|22148.82|22068.82|22149.72|22069.72|22149.72|22069.72|22146.48|22066.48|9
1735609840000|2024-12-31 01:50:40|22149.24|22069.24|22148.29|22068.29|22149.24|22069.24|22147.99|22067.99|10
1735609850000|2024-12-31 01:50:50|22148.33|22068.33|22148.23|22068.23|22148.93|22068.93|22147.74|22067.74|10
1735609860000|2024-12-31 01:51:00|22148.2|22068.2|22147.86|22067.86|22148.25|22068.25|22147.86|22067.86|9
1735609870000|2024-12-31 01:51:10|22147.84|22067.84|22150.28|22070.28|22150.28|22070.28|22147.53|22067.53|10
1735609880000|2024-12-31 01:51:20|22150.48|22070.48|22149.66|22069.66|22150.52|22070.52|22148.6|22068.6|10
1735609890000|2024-12-31 01:51:30|22150.94|22070.94|22151.71|22071.71|22151.71|22071.71|22150.72|22070.72|10
1735609900000|2024-12-31 01:51:40|22152.62|22072.62|22153.81|22073.81|22153.81|22073.81|22152.62|22072.62|9
1735609910000|2024-12-31 01:51:50|22154.25|22074.25|22157.45|22077.45|22157.45|22077.45|22154.17|22074.17|9
1735609920000|2024-12-31 01:52:00|22157.86|22077.86|22158.68|22078.68|22159.39|22079.39|22157.86|22077.86|10
1735609930000|2024-12-31 01:52:10|22158.29|22078.29|22158.94|22078.94|22159.29|22079.29|22157.6|22077.6|10
1735609940000|2024-12-31 01:52:20|22158.66|22078.66|22158.68|22078.68|22159.12|22079.12|22157.52|22077.52|10
1735609950000|2024-12-31 01:52:30|22158.78|22078.78|22161.28|22081.28|22161.28|22081.28|22158.78|22078.78|10
1735609960000|2024-12-31 01:52:40|22161.48|22081.48|22160.36|22080.36|22161.84|22081.84|22160.36|22080.36|10
1735609970000|2024-12-31 01:52:50|22160.85|22080.85|22160.55|22080.55|22161.53|22081.53|22160.55|22080.55|10
1735609980000|2024-12-31 01:53:00|22160.51|22080.51|22163.3|22083.3|22163.35|22083.35|22160.19|22080.19|10
1735609990000|2024-12-31 01:53:10|22161.77|22081.77|22161.43|22081.43|22161.77|22081.77|22161.1|22081.1|10
1735610000000|2024-12-31 01:53:20|22161.23|22081.23|22160.41|22080.41|22161.23|22081.23|22160.16|22080.16|10
1735610010000|2024-12-31 01:53:30|22160.65|22080.65|22156.94|22076.94|22160.65|22080.65|22156.94|22076.94|10
1735610020000|2024-12-31 01:53:40|22156.77|22076.77|22158.12|22078.12|22158.18|22078.18|22156.65|22076.65|10
1735610030000|2024-12-31 01:53:50|22158.09|22078.09|22158.28|22078.28|22158.64|22078.64|22157.94|22077.94|10
1735610040000|2024-12-31 01:54:00|22158.23|22078.23|22155.93|22075.93|22158.45|22078.45|22155.87|22075.87|10
1735610050000|2024-12-31 01:54:10|22155.92|22075.92|22156.96|22076.96|22156.96|22076.96|22155.92|22075.92|10
1735610060000|2024-12-31 01:54:20|22157.12|22077.12|22157.68|22077.68|22157.77|22077.77|22157.12|22077.12|9
1735610070000|2024-12-31 01:54:30|22157.7|22077.7|22158.33|22078.33|22158.9|22078.9|22157.68|22077.68|9
1735610080000|2024-12-31 01:54:40|22158.54|22078.54|22156.55|22076.55|22158.54|22078.54|22156.28|22076.28|10
1735610090000|2024-12-31 01:54:50|22156.5|22076.5|22156.45|22076.45|22157.97|22077.97|22156.45|22076.45|10
1735610100000|2024-12-31 01:55:00|22156.43|22076.43|22155.85|22075.85|22156.84|22076.84|22155.85|22075.85|10
1735610110000|2024-12-31 01:55:10|22155.98|22075.98|22151.8|22071.8|22156.07|22076.07|22151.8|22071.8|10
1735610120000|2024-12-31 01:55:20|22150.87|22070.87|22150.44|22070.44|22150.87|22070.87|22149.68|22069.68|10
1735610130000|2024-12-31 01:55:30|22150.35|22070.35|22149.29|22069.29|22151.27|22071.27|22148.78|22068.78|10
1735610140000|2024-12-31 01:55:40|22149.35|22069.35|22151.26|22071.26|22151.26|22071.26|22149.35|22069.35|10
1735610150000|2024-12-31 01:55:50|22151.28|22071.28|22151.74|22071.74|22151.74|22071.74|22151.09|22071.09|10
1735610160000|2024-12-31 01:56:00|22151.92|22071.92|22152.02|22072.02|22152.02|22072.02|22151.43|22071.43|9
1735610170000|2024-12-31 01:56:10|22152.44|22072.44|22157.92|22077.92|22157.92|22077.92|22152.39|22072.39|8
1735610180000|2024-12-31 01:56:20|22157.72|22077.72|22157.6|22077.6|22158.44|22078.44|22157.49|22077.49|10
1735610190000|2024-12-31 01:56:30|22157.54|22077.54|22157.15|22077.15|22157.6|22077.6|22156.95|22076.95|10
1735610200000|2024-12-31 01:56:40|22156.48|22076.48|22155.42|22075.42|22156.48|22076.48|22154.88|22074.88|10
1735610210000|2024-12-31 01:56:50|22153.58|22073.58|22151.32|22071.32|22153.58|22073.58|22151.32|22071.32|9
1735610220000|2024-12-31 01:57:00|22151.56|22071.56|22149.54|22069.54|22151.56|22071.56|22149.53|22069.53|9
1735610230000|2024-12-31 01:57:10|22149.9|22069.9|22150.28|22070.28|22150.28|22070.28|22149.37|22069.37|10
1735610240000|2024-12-31 01:57:20|22150.33|22070.33|22150.55|22070.55|22150.55|22070.55|22150.05|22070.05|9
1735610250000|2024-12-31 01:57:30|22150.64|22070.64|22142.86|22062.86|22150.64|22070.64|22142.8|22062.8|10
1735610260000|2024-12-31 01:57:40|22142.83|22062.83|22140.21|22060.21|22142.83|22062.83|22140.21|22060.21|10
1735610270000|2024-12-31 01:57:50|22139.73|22059.73|22140.83|22060.83|22140.83|22060.83|22139.73|22059.73|10
1735610280000|2024-12-31 01:58:00|22140.73|22060.73|22141.58|22061.58|22141.95|22061.95|22140.45|22060.45|10
1735610290000|2024-12-31 01:58:10|22141.68|22061.68|22140.23|22060.23|22141.68|22061.68|22140.23|22060.23|10
1735610300000|2024-12-31 01:58:20|22140|22060|22139.63|22059.63|22140.37|22060.37|22139.4|22059.4|10
1735610310000|2024-12-31 01:58:30|22139.57|22059.57|22139.46|22059.46|22139.6|22059.6|22138.92|22058.92|10
1735610320000|2024-12-31 01:58:40|22139.48|22059.48|22138.84|22058.84|22139.49|22059.49|22138.73|22058.73|9
1735610330000|2024-12-31 01:58:50|22138.94|22058.94|22139.04|22059.04|22139.04|22059.04|22138.23|22058.23|9
1735610340000|2024-12-31 01:59:00|22138.48|22058.48|22139.64|22059.64|22139.64|22059.64|22138.48|22058.48|10
1735610350000|2024-12-31 01:59:10|22140.23|22060.23|22141.48|22061.48|22141.8|22061.8|22140.23|22060.23|10
1735610360000|2024-12-31 01:59:20|22141.69|22061.69|22141.36|22061.36|22141.78|22061.78|22141.36|22061.36|10
1735610370000|2024-12-31 01:59:30|22141.61|22061.61|22139.38|22059.38|22141.76|22061.76|22139.38|22059.38|10
1735610380000|2024-12-31 01:59:40|22139.59|22059.59|22139.39|22059.39|22139.95|22059.95|22139.39|22059.39|10
1735610390000|2024-12-31 01:59:50|22139.71|22059.71|22139.49|22059.49|22139.71|22059.71|22139.33|22059.33|8
1735610400000|2024-12-31 02:00:00|22139.5|22059.5|22139.14|22059.14|22139.63|22059.63|22138.17|22058.17|9
1735610410000|2024-12-31 02:00:10|22139.38|22059.38|22141.97|22061.97|22141.97|22061.97|22139.38|22059.38|10
1735610420000|2024-12-31 02:00:20|22141.61|22061.61|22143.1|22063.1|22143.1|22063.1|22141.61|22061.61|10
1735610430000|2024-12-31 02:00:30|22143.2|22063.2|22142.46|22062.46|22143.2|22063.2|22142.46|22062.46|9
1735610440000|2024-12-31 02:00:40|22142.65|22062.65|22139.69|22059.69|22142.65|22062.65|22139.69|22059.69|10
1735610450000|2024-12-31 02:00:50|22139.78|22059.78|22136.54|22056.54|22139.82|22059.82|22136.28|22056.28|10
1735610460000|2024-12-31 02:01:00|22134.85|22054.85|22131.19|22051.19|22134.85|22054.85|22131.19|22051.19|10
1735610470000|2024-12-31 02:01:10|22131.06|22051.06|22132.72|22052.72|22132.78|22052.78|22130.54|22050.54|10
1735610480000|2024-12-31 02:01:20|22132.28|22052.28|22131.77|22051.77|22133.96|22053.96|22131.77|22051.77|10
1735610490000|2024-12-31 02:01:30|22131.54|22051.54|22126.28|22046.28|22131.54|22051.54|22126.28|22046.28|10
1735610500000|2024-12-31 02:01:40|22126.44|22046.44|22124.87|22044.87|22126.44|22046.44|22124.04|22044.04|10
1735610510000|2024-12-31 02:01:50|22124.78|22044.78|22124.86|22044.86|22125.52|22045.52|22124.77|22044.77|9
1735610520000|2024-12-31 02:02:00|22124.46|22044.46|22126.13|22046.13|22126.13|22046.13|22124.42|22044.42|10
1735610530000|2024-12-31 02:02:10|22126.1|22046.1|22124.6|22044.6|22126.24|22046.24|22124.6|22044.6|10
1735610540000|2024-12-31 02:02:20|22124.52|22044.52|22130.14|22050.14|22130.14|22050.14|22124.52|22044.52|10
1735610550000|2024-12-31 02:02:30|22130.24|22050.24|22132.27|22052.27|22132.27|22052.27|22130.24|22050.24|10
1735610560000|2024-12-31 02:02:40|22132.65|22052.65|22140.41|22060.41|22140.41|22060.41|22132.65|22052.65|10
1735610570000|2024-12-31 02:02:50|22141.88|22061.88|22145.42|22065.42|22145.42|22065.42|22141.88|22061.88|10
1735610580000|2024-12-31 02:03:00|22145.16|22065.16|22149.46|22069.46|22149.46|22069.46|22145.16|22065.16|10
1735610590000|2024-12-31 02:03:10|22149.5|22069.5|22150.67|22070.67|22150.78|22070.78|22149.11|22069.11|10
1735610600000|2024-12-31 02:03:20|22151.62|22071.62|22150.2|22070.2|22151.94|22071.94|22150.17|22070.17|10
1735610610000|2024-12-31 02:03:30|22150.35|22070.35|22149.21|22069.21|22150.53|22070.53|22149.21|22069.21|9
1735610620000|2024-12-31 02:03:40|22148.84|22068.84|22147.25|22067.25|22149.59|22069.59|22147.25|22067.25|10
1735610630000|2024-12-31 02:03:50|22146.95|22066.95|22146.87|22066.87|22147.19|22067.19|22146.77|22066.77|10
1735610640000|2024-12-31 02:04:00|22146.99|22066.99|22145.25|22065.25|22147.01|22067.01|22145.17|22065.17|9
1735610650000|2024-12-31 02:04:10|22145.68|22065.68|22149.19|22069.19|22149.19|22069.19|22145.68|22065.68|10
1735610660000|2024-12-31 02:04:20|22149.46|22069.46|22147.99|22067.99|22149.98|22069.98|22147.93|22067.93|10
1735610670000|2024-12-31 02:04:30|22148.32|22068.32|22147.34|22067.34|22148.53|22068.53|22147.34|22067.34|9
1735610680000|2024-12-31 02:04:40|22147.29|22067.29|22147.29|22067.29|22147.29|22067.29|22146.31|22066.31|10
1735610690000|2024-12-31 02:04:50|22148.29|22068.29|22148.29|22068.29|22149.02|22069.02|22148.03|22068.03|9
1735610700000|2024-12-31 02:05:00|22148.27|22068.27|22144.97|22064.97|22148.27|22068.27|22144.97|22064.97|8
1735610710000|2024-12-31 02:05:10|22144.31|22064.31|22140.95|22060.95|22144.31|22064.31|22140.35|22060.35|10
1735610720000|2024-12-31 02:05:20|22141.32|22061.32|22140.49|22060.49|22141.96|22061.96|22140.49|22060.49|10
1735610730000|2024-12-31 02:05:30|22140.38|22060.38|22139.5|22059.5|22140.76|22060.76|22139.5|22059.5|10
1735610740000|2024-12-31 02:05:40|22139.37|22059.37|22140.91|22060.91|22140.91|22060.91|22138.86|22058.86|10
1735610750000|2024-12-31 02:05:50|22141.37|22061.37|22142.84|22062.84|22142.84|22062.84|22141.37|22061.37|10
1735610760000|2024-12-31 02:06:00|22142.43|22062.43|22142.66|22062.66|22142.87|22062.87|22142.17|22062.17|10
1735610770000|2024-12-31 02:06:10|22143.45|22063.45|22144.07|22064.07|22144.27|22064.27|22143.45|22063.45|10
1735610780000|2024-12-31 02:06:20|22143.79|22063.79|22143.37|22063.37|22144.29|22064.29|22143.26|22063.26|10
1735610790000|2024-12-31 02:06:30|22143.71|22063.71|22148.64|22068.64|22148.88|22068.88|22143.47|22063.47|10
1735610800000|2024-12-31 02:06:40|22148.66|22068.66|22146.13|22066.13|22149.09|22069.09|22146.13|22066.13|10
1735610810000|2024-12-31 02:06:50|22145.25|22065.25|22144.81|22064.81|22145.33|22065.33|22144.75|22064.75|10
1735610820000|2024-12-31 02:07:00|22145.53|22065.53|22144.01|22064.01|22146.49|22066.49|22144.01|22064.01|10
1735610830000|2024-12-31 02:07:10|22143.78|22063.78|22140.02|22060.02|22144.14|22064.14|22140.02|22060.02|10
1735610840000|2024-12-31 02:07:20|22139.96|22059.96|22136.94|22056.94|22139.96|22059.96|22136.94|22056.94|9
1735610850000|2024-12-31 02:07:30|22136.85|22056.85|22137.66|22057.66|22137.66|22057.66|22136.85|22056.85|10
1735610860000|2024-12-31 02:07:40|22137.17|22057.17|22135.5|22055.5|22137.17|22057.17|22135.5|22055.5|10
1735610870000|2024-12-31 02:07:50|22133.69|22053.69|22132.76|22052.76|22134.12|22054.12|22132.76|22052.76|10
1735610880000|2024-12-31 02:08:00|22132.7|22052.7|22131.31|22051.31|22133.34|22053.34|22131.31|22051.31|10
1735610890000|2024-12-31 02:08:10|22131.23|22051.23|22130.97|22050.97|22131.35|22051.35|22130.93|22050.93|10
1735610900000|2024-12-31 02:08:20|22131.17|22051.17|22127.41|22047.41|22131.17|22051.17|22126.8|22046.8|10
1735610910000|2024-12-31 02:08:30|22127.46|22047.46|22125.33|22045.33|22127.5|22047.5|22125.33|22045.33|10
1735610920000|2024-12-31 02:08:40|22124.64|22044.64|22118.07|22038.07|22124.64|22044.64|22118.07|22038.07|10
1735610930000|2024-12-31 02:08:50|22117.82|22037.82|22116.54|22036.54|22117.82|22037.82|22116.34|22036.34|10
1735610940000|2024-12-31 02:09:00|22116.15|22036.15|22110.62|22030.62|22116.15|22036.15|22110.62|22030.62|10
1735610950000|2024-12-31 02:09:10|22110.39|22030.39|22111.4|22031.4|22111.44|22031.44|22110.39|22030.39|10
1735610960000|2024-12-31 02:09:20|22111.1|22031.1|22109.06|22029.06|22111.17|22031.17|22109.06|22029.06|10
1735610970000|2024-12-31 02:09:30|22108.81|22028.81|22109.03|22029.03|22110.36|22030.36|22108.81|22028.81|10
1735610980000|2024-12-31 02:09:40|22109.01|22029.01|22107.56|22027.56|22109.01|22029.01|22107.48|22027.48|10
1735610990000|2024-12-31 02:09:50|22107.62|22027.62|22105.33|22025.33|22107.64|22027.64|22105.3|22025.3|10
1735611000000|2024-12-31 02:10:00|22105.13|22025.13|22108.7|22028.7|22108.7|22028.7|22105.13|22025.13|10
1735611010000|2024-12-31 02:10:10|22109.37|22029.37|22110.64|22030.64|22110.65|22030.65|22107.31|22027.31|10
1735611020000|2024-12-31 02:10:20|22110.44|22030.44|22112.63|22032.63|22112.63|22032.63|22110.41|22030.41|10
1735611030000|2024-12-31 02:10:30|22113.39|22033.39|22118.97|22038.97|22118.97|22038.97|22113.39|22033.39|10
1735611040000|2024-12-31 02:10:40|22119.07|22039.07|22119.69|22039.69|22121.01|22041.01|22119.07|22039.07|10
1735611050000|2024-12-31 02:10:50|22118.78|22038.78|22114.79|22034.79|22118.78|22038.78|22114.79|22034.79|10
1735611060000|2024-12-31 02:11:00|22114.35|22034.35|22114.85|22034.85|22115.15|22035.15|22114.07|22034.07|10
1735611070000|2024-12-31 02:11:10|22115.04|22035.04|22112.93|22032.93|22115.04|22035.04|22112.55|22032.55|10
1735611080000|2024-12-31 02:11:20|22113.01|22033.01|22113.6|22033.6|22113.6|22033.6|22113.01|22033.01|10
1735611090000|2024-12-31 02:11:30|22113.54|22033.54|22115.29|22035.29|22115.29|22035.29|22113.54|22033.54|10
1735611100000|2024-12-31 02:11:40|22115.62|22035.62|22116.58|22036.58|22116.58|22036.58|22115.44|22035.44|10
1735611110000|2024-12-31 02:11:50|22116.92|22036.92|22117.82|22037.82|22117.82|22037.82|22116.89|22036.89|10
1735611120000|2024-12-31 02:12:00|22118.32|22038.32|22119.94|22039.94|22119.94|22039.94|22118.32|22038.32|10
1735611130000|2024-12-31 02:12:10|22120.35|22040.35|22119.81|22039.81|22120.35|22040.35|22118.19|22038.19|10
1735611140000|2024-12-31 02:12:20|22120.54|22040.54|22128.18|22048.18|22128.18|22048.18|22120.54|22040.54|10
1735611150000|2024-12-31 02:12:30|22128.52|22048.52|22129.82|22049.82|22131.45|22051.45|22128.52|22048.52|10
1735611160000|2024-12-31 02:12:40|22129.74|22049.74|22130.02|22050.02|22130.05|22050.05|22129.6|22049.6|10
1735611170000|2024-12-31 02:12:50|22129.7|22049.7|22132.03|22052.03|22132.64|22052.64|22129.47|22049.47|10
1735611180000|2024-12-31 02:13:00|22131.67|22051.67|22132.46|22052.46|22132.46|22052.46|22131.29|22051.29|10
1735611190000|2024-12-31 02:13:10|22132.96|22052.96|22134.57|22054.57|22134.57|22054.57|22132.96|22052.96|10
1735611200000|2024-12-31 02:13:20|22134.88|22054.88|22135.46|22055.46|22135.46|22055.46|22134.88|22054.88|10
1735611210000|2024-12-31 02:13:30|22135.48|22055.48|22137.93|22057.93|22137.93|22057.93|22135.48|22055.48|10
1735611220000|2024-12-31 02:13:40|22138|22058|22137.38|22057.38|22138.57|22058.57|22137.38|22057.38|9
1735611230000|2024-12-31 02:13:50|22137.32|22057.32|22136.93|22056.93|22137.9|22057.9|22136.93|22056.93|10
1735611240000|2024-12-31 02:14:00|22136.29|22056.29|22138.03|22058.03|22138.03|22058.03|22136.29|22056.29|10
1735611250000|2024-12-31 02:14:10|22138|22058|22141.14|22061.14|22141.58|22061.58|22138|22058|10
1735611260000|2024-12-31 02:14:20|22141.11|22061.11|22142.52|22062.52|22142.52|22062.52|22140.46|22060.46|10
1735611270000|2024-12-31 02:14:30|22142.35|22062.35|22141.49|22061.49|22142.4|22062.4|22141.49|22061.49|9
1735611280000|2024-12-31 02:14:40|22141.26|22061.26|22137.19|22057.19|22145.17|22065.17|22137.19|22057.19|10
1735611290000|2024-12-31 02:14:50|22136.59|22056.59|22133.3|22053.3|22136.59|22056.59|22133.19|22053.19|10
1735611300000|2024-12-31 02:15:00|22133.32|22053.32|22136.66|22056.66|22136.66|22056.66|22133.19|22053.19|10
1735611310000|2024-12-31 02:15:10|22136.9|22056.9|22140.23|22060.23|22141.15|22061.15|22136.64|22056.64|10
1735611320000|2024-12-31 02:15:20|22144.51|22064.51|22153.77|22073.77|22153.77|22073.77|22144.45|22064.45|9
1735611330000|2024-12-31 02:15:30|22155|22075|22158.94|22078.94|22158.94|22078.94|22155|22075|9
1735611340000|2024-12-31 02:15:40|22159.06|22079.06|22163.8|22083.8|22163.8|22083.8|22159.06|22079.06|10
1735611350000|2024-12-31 02:15:50|22164.44|22084.44|22164.14|22084.14|22164.79|22084.79|22163.86|22083.86|9
1735611360000|2024-12-31 02:16:00|22164.3|22084.3|22161.88|22081.88|22164.32|22084.32|22161.88|22081.88|10
1735611370000|2024-12-31 02:16:10|22161.53|22081.53|22162.88|22082.88|22162.88|22082.88|22160.34|22080.34|10
1735611380000|2024-12-31 02:16:20|22163.04|22083.04|22163.1|22083.1|22163.38|22083.38|22162.57|22082.57|10
1735611390000|2024-12-31 02:16:30|22163.23|22083.23|22163.76|22083.76|22163.77|22083.77|22160.9|22080.9|10
1735611400000|2024-12-31 02:16:40|22163.82|22083.82|22162.79|22082.79|22163.82|22083.82|22162.79|22082.79|10
1735611410000|2024-12-31 02:16:50|22162.46|22082.46|22162.42|22082.42|22162.46|22082.46|22161.94|22081.94|10
1735611420000|2024-12-31 02:17:00|22162.12|22082.12|22162.89|22082.89|22163.45|22083.45|22162.12|22082.12|10
1735611430000|2024-12-31 02:17:10|22162.75|22082.75|22162.71|22082.71|22163.39|22083.39|22162.54|22082.54|10
1735611440000|2024-12-31 02:17:20|22162.58|22082.58|22163.1|22083.1|22163.1|22083.1|22162.44|22082.44|10
1735611450000|2024-12-31 02:17:30|22163.11|22083.11|22163.71|22083.71|22163.74|22083.74|22162.66|22082.66|9
1735611460000|2024-12-31 02:17:40|22163.7|22083.7|22162.6|22082.6|22163.77|22083.77|22162.57|22082.57|10
1735611470000|2024-12-31 02:17:50|22162.98|22082.98|22163.4|22083.4|22163.53|22083.53|22162.59|22082.59|10
1735611480000|2024-12-31 02:18:00|22163.94|22083.94|22165.39|22085.39|22166.02|22086.02|22163.94|22083.94|10
1735611490000|2024-12-31 02:18:10|22166.16|22086.16|22166.04|22086.04|22166.16|22086.16|22165.64|22085.64|10
1735611500000|2024-12-31 02:18:20|22166.15|22086.15|22166.11|22086.11|22166.95|22086.95|22165.52|22085.52|10
1735611510000|2024-12-31 02:18:30|22166.86|22086.86|22167.2|22087.2|22167.2|22087.2|22166.64|22086.64|10
1735611520000|2024-12-31 02:18:40|22167.09|22087.09|22168.22|22088.22|22168.22|22088.22|22167.01|22087.01|10
1735611530000|2024-12-31 02:18:50|22168.3|22088.3|22167.87|22087.87|22168.62|22088.62|22167.87|22087.87|10
1735611540000|2024-12-31 02:19:00|22168|22088|22162.7|22082.7|22168|22088|22162.59|22082.59|10
1735611550000|2024-12-31 02:19:10|22162.45|22082.45|22159.22|22079.22|22162.45|22082.45|22159.22|22079.22|9
1735611560000|2024-12-31 02:19:20|22158.43|22078.43|22156.71|22076.71|22158.72|22078.72|22156.71|22076.71|10
1735611570000|2024-12-31 02:19:30|22156.68|22076.68|22156.19|22076.19|22157.08|22077.08|22155.97|22075.97|10
1735611580000|2024-12-31 02:19:40|22156.12|22076.12|22150.61|22070.61|22156.12|22076.12|22150.31|22070.31|10
1735611590000|2024-12-31 02:19:50|22150.72|22070.72|22152.77|22072.77|22153.85|22073.85|22150.72|22070.72|10
1735611600000|2024-12-31 02:20:00|22152.89|22072.89|22152.58|22072.58|22153.4|22073.4|22152.03|22072.03|10
1735611610000|2024-12-31 02:20:10|22152.49|22072.49|22152.32|22072.32|22153.09|22073.09|22152.32|22072.32|10
1735611620000|2024-12-31 02:20:20|22152.11|22072.11|22152.55|22072.55|22152.84|22072.84|22151.86|22071.86|10
1735611630000|2024-12-31 02:20:30|22151.86|22071.86|22151.32|22071.32|22151.93|22071.93|22151.04|22071.04|10
1735611640000|2024-12-31 02:20:40|22150.89|22070.89|22149.35|22069.35|22150.89|22070.89|22148.64|22068.64|10
1735611650000|2024-12-31 02:20:50|22149.18|22069.18|22148.85|22068.85|22149.18|22069.18|22148|22068|10
1735611660000|2024-12-31 02:21:00|22149.08|22069.08|22145.03|22065.03|22149.2|22069.2|22145.03|22065.03|10
1735611670000|2024-12-31 02:21:10|22143.84|22063.84|22139.4|22059.4|22143.84|22063.84|22139.4|22059.4|10
1735611680000|2024-12-31 02:21:20|22139.6|22059.6|22139.24|22059.24|22141.34|22061.34|22139.24|22059.24|10
1735611690000|2024-12-31 02:21:30|22139.39|22059.39|22139.9|22059.9|22139.9|22059.9|22139.23|22059.23|10
1735611700000|2024-12-31 02:21:40|22139.87|22059.87|22139.68|22059.68|22140.15|22060.15|22139.61|22059.61|9
1735611710000|2024-12-31 02:21:50|22139.45|22059.45|22136.25|22056.25|22139.45|22059.45|22136.22|22056.22|10
1735611720000|2024-12-31 02:22:00|22134.62|22054.62|22131.86|22051.86|22134.62|22054.62|22131.75|22051.75|10
1735611730000|2024-12-31 02:22:10|22131.66|22051.66|22129.39|22049.39|22131.66|22051.66|22129.39|22049.39|10
1735611740000|2024-12-31 02:22:20|22129.29|22049.29|22130.15|22050.15|22130.16|22050.16|22129.29|22049.29|10
1735611750000|2024-12-31 02:22:30|22130.17|22050.17|22129.89|22049.89|22130.46|22050.46|22129.14|22049.14|10
1735611760000|2024-12-31 02:22:40|22129.86|22049.86|22129.2|22049.2|22130.07|22050.07|22129.2|22049.2|10
1735611770000|2024-12-31 02:22:50|22129.67|22049.67|22131.34|22051.34|22131.34|22051.34|22129.67|22049.67|10
1735611780000|2024-12-31 02:23:00|22132.23|22052.23|22134.42|22054.42|22134.42|22054.42|22132.23|22052.23|9
1735611790000|2024-12-31 02:23:10|22135.5|22055.5|22136.36|22056.36|22136.72|22056.72|22135.5|22055.5|10
1735611800000|2024-12-31 02:23:20|22136.18|22056.18|22131.73|22051.73|22136.18|22056.18|22131.53|22051.53|10
1735611810000|2024-12-31 02:23:30|22132.11|22052.11|22132.3|22052.3|22133.02|22053.02|22132.06|22052.06|10
1735611820000|2024-12-31 02:23:40|22132.31|22052.31|22133.73|22053.73|22134.05|22054.05|22132.31|22052.31|10
1735611830000|2024-12-31 02:23:50|22133.47|22053.47|22134.67|22054.67|22134.67|22054.67|22133.47|22053.47|10
1735611840000|2024-12-31 02:24:00|22135.32|22055.32|22135|22055|22135.98|22055.98|22134.71|22054.71|10
1735611850000|2024-12-31 02:24:10|22135.07|22055.07|22133.74|22053.74|22135.07|22055.07|22133.74|22053.74|10
1735611860000|2024-12-31 02:24:20|22133.42|22053.42|22136.22|22056.22|22136.22|22056.22|22132.57|22052.57|10
1735611870000|2024-12-31 02:24:30|22136.23|22056.23|22135.82|22055.82|22136.71|22056.71|22135.71|22055.71|10
1735611880000|2024-12-31 02:24:40|22135.03|22055.03|22135.31|22055.31|22135.33|22055.33|22134.69|22054.69|9
1735611890000|2024-12-31 02:24:50|22135.35|22055.35|22138.47|22058.47|22141.48|22061.48|22135.35|22055.35|9
1735611900000|2024-12-31 02:25:00|22137.95|22057.95|22138.44|22058.44|22138.44|22058.44|22136.74|22056.74|10
1735611910000|2024-12-31 02:25:10|22138.64|22058.64|22136.36|22056.36|22138.9|22058.9|22136.36|22056.36|10
1735611920000|2024-12-31 02:25:20|22135.51|22055.51|22136.75|22056.75|22136.75|22056.75|22135.44|22055.44|9
1735611930000|2024-12-31 02:25:30|22136.82|22056.82|22135.04|22055.04|22136.82|22056.82|22134.87|22054.87|10
1735611940000|2024-12-31 02:25:40|22134.79|22054.79|22133.56|22053.56|22134.8|22054.8|22133.56|22053.56|10
1735611950000|2024-12-31 02:25:50|22132.69|22052.69|22131.54|22051.54|22132.81|22052.81|22130.96|22050.96|10
1735611960000|2024-12-31 02:26:00|22131.47|22051.47|22130.12|22050.12|22131.79|22051.79|22130.12|22050.12|10
1735611970000|2024-12-31 02:26:10|22130.08|22050.08|22129.37|22049.37|22130.42|22050.42|22129.34|22049.34|9
1735611980000|2024-12-31 02:26:20|22129.03|22049.03|22131.1|22051.1|22131.1|22051.1|22128.8|22048.8|10
1735611990000|2024-12-31 02:26:30|22131.78|22051.78|22131.73|22051.73|22132.05|22052.05|22131.41|22051.41|10
1735612000000|2024-12-31 02:26:40|22131.74|22051.74|22134.5|22054.5|22134.5|22054.5|22131.63|22051.63|10
1735612010000|2024-12-31 02:26:50|22134.6|22054.6|22135.03|22055.03|22135.03|22055.03|22134.41|22054.41|8
1735612020000|2024-12-31 02:27:00|22135.08|22055.08|22141.27|22061.27|22141.77|22061.77|22135.08|22055.08|10
1735612030000|2024-12-31 02:27:10|22141.16|22061.16|22142.43|22062.43|22142.9|22062.9|22141.09|22061.09|9
1735612040000|2024-12-31 02:27:20|22142.3|22062.3|22142.85|22062.85|22143.47|22063.47|22142.3|22062.3|9
1735612050000|2024-12-31 02:27:30|22142.47|22062.47|22144.84|22064.84|22144.84|22064.84|22142.2|22062.2|9
1735612060000|2024-12-31 02:27:40|22146.25|22066.25|22147.95|22067.95|22147.95|22067.95|22146.25|22066.25|10
1735612070000|2024-12-31 02:27:50|22147.9|22067.9|22148.13|22068.13|22148.13|22068.13|22147.48|22067.48|9
1735612080000|2024-12-31 02:28:00|22148.36|22068.36|22149.97|22069.97|22150.03|22070.03|22148.36|22068.36|10
1735612090000|2024-12-31 02:28:10|22150.03|22070.03|22149.7|22069.7|22150.24|22070.24|22149.7|22069.7|9
1735612100000|2024-12-31 02:28:20|22150.12|22070.12|22150.09|22070.09|22150.4|22070.4|22150.05|22070.05|10
1735612110000|2024-12-31 02:28:30|22150.03|22070.03|22151.26|22071.26|22151.26|22071.26|22150.03|22070.03|10
1735612120000|2024-12-31 02:28:40|22151.39|22071.39|22153.01|22073.01|22153.01|22073.01|22151.32|22071.32|10
1735612130000|2024-12-31 02:28:50|22152.57|22072.57|22153.08|22073.08|22153.33|22073.33|22152.57|22072.57|8
1735612140000|2024-12-31 02:29:00|22153.05|22073.05|22152.64|22072.64|22153.05|22073.05|22152.55|22072.55|10
1735612150000|2024-12-31 02:29:10|22152.6|22072.6|22151.9|22071.9|22152.83|22072.83|22151.8|22071.8|9
1735612160000|2024-12-31 02:29:20|22151.86|22071.86|22153.01|22073.01|22153.62|22073.62|22151.86|22071.86|9
1735612170000|2024-12-31 02:29:30|22152.96|22072.96|22152.92|22072.92|22152.99|22072.99|22152.82|22072.82|9
1735612180000|2024-12-31 02:29:40|22152.83|22072.83|22154.16|22074.16|22154.37|22074.37|22152.82|22072.82|8
1735612190000|2024-12-31 02:29:50|22154.23|22074.23|22155.15|22075.15|22156.06|22076.06|22154.23|22074.23|10
1735612200000|2024-12-31 02:30:00|22155.11|22075.11|22155.6|22075.6|22155.6|22075.6|22154.94|22074.94|10
1735612210000|2024-12-31 02:30:10|22156.06|22076.06|22158.51|22078.51|22158.51|22078.51|22156.06|22076.06|10
1735612220000|2024-12-31 02:30:20|22158.93|22078.93|22164.86|22084.86|22164.86|22084.86|22158.93|22078.93|9
1735612230000|2024-12-31 02:30:30|22165.02|22085.02|22165.8|22085.8|22165.91|22085.91|22165.02|22085.02|10
1735612240000|2024-12-31 02:30:40|22166.37|22086.37|22169.2|22089.2|22169.2|22089.2|22166.37|22086.37|10
1735612250000|2024-12-31 02:30:50|22169.27|22089.27|22168.85|22088.85|22169.37|22089.37|22168.57|22088.57|10
1735612260000|2024-12-31 02:31:00|22168.1|22088.1|22170.85|22090.85|22171.26|22091.26|22167.78|22087.78|10
1735612270000|2024-12-31 02:31:10|22171.2|22091.2|22175.5|22095.5|22175.5|22095.5|22171.2|22091.2|10
1735612280000|2024-12-31 02:31:20|22176.14|22096.14|22177.05|22097.05|22177.05|22097.05|22176.04|22096.04|10
1735612290000|2024-12-31 02:31:30|22177.04|22097.04|22182.16|22102.16|22184.02|22104.02|22177.04|22097.04|10
1735612300000|2024-12-31 02:31:40|22181.87|22101.87|22183.12|22103.12|22183.88|22103.88|22181.87|22101.87|10
1735612310000|2024-12-31 02:31:50|22182.9|22102.9|22180.78|22100.78|22183.25|22103.25|22180.78|22100.78|10
1735612320000|2024-12-31 02:32:00|22180.44|22100.44|22177.86|22097.86|22180.44|22100.44|22177.86|22097.86|10
1735612330000|2024-12-31 02:32:10|22177.1|22097.1|22178.59|22098.59|22178.59|22098.59|22176.49|22096.49|10
1735612340000|2024-12-31 02:32:20|22178.47|22098.47|22177.64|22097.64|22178.47|22098.47|22177.22|22097.22|9
1735612350000|2024-12-31 02:32:30|22177.22|22097.22|22173.23|22093.23|22177.22|22097.22|22173.08|22093.08|10
1735612360000|2024-12-31 02:32:40|22173.15|22093.15|22170|22090|22173.15|22093.15|22170|22090|10
1735612370000|2024-12-31 02:32:50|22169.93|22089.93|22168.46|22088.46|22170.19|22090.19|22168.27|22088.27|10
1735612380000|2024-12-31 02:33:00|22169.8|22089.8|22173.61|22093.61|22173.61|22093.61|22169.8|22089.8|10
1735612390000|2024-12-31 02:33:10|22173.96|22093.96|22174.59|22094.59|22174.59|22094.59|22173.88|22093.88|10
1735612400000|2024-12-31 02:33:20|22174.78|22094.78|22178.23|22098.23|22178.23|22098.23|22174.78|22094.78|10
1735612410000|2024-12-31 02:33:30|22178.02|22098.02|22178.35|22098.35|22178.38|22098.38|22178.02|22098.02|10
1735612420000|2024-12-31 02:33:40|22178.42|22098.42|22179.82|22099.82|22179.83|22099.83|22178.42|22098.42|10
1735612430000|2024-12-31 02:33:50|22179.79|22099.79|22182.47|22102.47|22182.54|22102.54|22179.79|22099.79|10
1735612440000|2024-12-31 02:34:00|22183.62|22103.62|22186.29|22106.29|22186.29|22106.29|22183.62|22103.62|10
1735612450000|2024-12-31 02:34:10|22186.4|22106.4|22184.12|22104.12|22186.42|22106.42|22184.12|22104.12|10
1735612460000|2024-12-31 02:34:20|22184.03|22104.03|22183.14|22103.14|22184.03|22104.03|22183.09|22103.09|10
1735612470000|2024-12-31 02:34:30|22183.21|22103.21|22183.58|22103.58|22184.82|22104.82|22183.21|22103.21|9
1735612480000|2024-12-31 02:34:40|22183.56|22103.56|22182.62|22102.62|22183.56|22103.56|22182.62|22102.62|10
1735612490000|2024-12-31 02:34:50|22182.18|22102.18|22182.61|22102.61|22182.76|22102.76|22181.86|22101.86|9
1735612500000|2024-12-31 02:35:00|22182.44|22102.44|22183.01|22103.01|22183.01|22103.01|22182.44|22102.44|10
1735612510000|2024-12-31 02:35:10|22184|22104|22182.75|22102.75|22184|22104|22182.75|22102.75|10
1735612520000|2024-12-31 02:35:20|22182.44|22102.44|22184.64|22104.64|22185.21|22105.21|22182.33|22102.33|9
1735612530000|2024-12-31 02:35:30|22185.85|22105.85|22184.75|22104.75|22185.85|22105.85|22184.75|22104.75|10
1735612540000|2024-12-31 02:35:40|22184.79|22104.79|22185.25|22105.25|22185.25|22105.25|22184.78|22104.78|10
1735612550000|2024-12-31 02:35:50|22185.48|22105.48|22184.72|22104.72|22185.48|22105.48|22184.64|22104.64|10
1735612560000|2024-12-31 02:36:00|22184.49|22104.49|22183.89|22103.89|22184.49|22104.49|22183.63|22103.63|10
1735612570000|2024-12-31 02:36:10|22183.43|22103.43|22182.04|22102.04|22183.43|22103.43|22182.04|22102.04|10
1735612580000|2024-12-31 02:36:20|22182.45|22102.45|22185.46|22105.46|22187.66|22107.66|22182.43|22102.43|10
1735612590000|2024-12-31 02:36:30|22185.73|22105.73|22183.21|22103.21|22186.2|22106.2|22183.21|22103.21|10
1735612600000|2024-12-31 02:36:40|22182.8|22102.8|22181.36|22101.36|22183.12|22103.12|22181.36|22101.36|10
1735612610000|2024-12-31 02:36:50|22178.89|22098.89|22180.4|22100.4|22180.4|22100.4|22178.89|22098.89|10
1735612620000|2024-12-31 02:37:00|22180.53|22100.53|22181.47|22101.47|22181.58|22101.58|22180.53|22100.53|10
1735612630000|2024-12-31 02:37:10|22181.39|22101.39|22180.45|22100.45|22184.42|22104.42|22180.45|22100.45|10
1735612640000|2024-12-31 02:37:20|22180.44|22100.44|22178.82|22098.82|22181.39|22101.39|22178.8|22098.8|10
1735612650000|2024-12-31 02:37:30|22178.46|22098.46|22173.98|22093.98|22178.46|22098.46|22173.98|22093.98|10
1735612660000|2024-12-31 02:37:40|22173.3|22093.3|22173.57|22093.57|22173.61|22093.61|22172.9|22092.9|10
1735612670000|2024-12-31 02:37:50|22173.55|22093.55|22172.99|22092.99|22174.25|22094.25|22172.99|22092.99|9
1735612680000|2024-12-31 02:38:00|22172.91|22092.91|22169.84|22089.84|22172.91|22092.91|22169.84|22089.84|10
1735612690000|2024-12-31 02:38:10|22169.02|22089.02|22171.14|22091.14|22171.38|22091.38|22168.25|22088.25|10
1735612700000|2024-12-31 02:38:20|22170.71|22090.71|22170.48|22090.48|22171.96|22091.96|22170.48|22090.48|9
1735612710000|2024-12-31 02:38:30|22170.3|22090.3|22171.32|22091.32|22171.32|22091.32|22170.3|22090.3|10
1735612720000|2024-12-31 02:38:40|22171.34|22091.34|22169.38|22089.38|22171.34|22091.34|22169.1|22089.1|8
1735612730000|2024-12-31 02:38:50|22166.53|22086.53|22169.19|22089.19|22169.23|22089.23|22166.23|22086.23|10
1735612740000|2024-12-31 02:39:00|22169.18|22089.18|22169.27|22089.27|22169.86|22089.86|22169.12|22089.12|10
1735612750000|2024-12-31 02:39:10|22169.43|22089.43|22171.15|22091.15|22172.22|22092.22|22169.43|22089.43|9
1735612760000|2024-12-31 02:39:20|22171.33|22091.33|22171.78|22091.78|22171.78|22091.78|22170.52|22090.52|10
1735612770000|2024-12-31 02:39:30|22171.77|22091.77|22171.01|22091.01|22171.77|22091.77|22171.01|22091.01|10
1735612780000|2024-12-31 02:39:40|22170.93|22090.93|22170.8|22090.8|22170.93|22090.93|22170.61|22090.61|10
1735612790000|2024-12-31 02:39:50|22170.79|22090.79|22171.36|22091.36|22171.38|22091.38|22170.79|22090.79|5
1735612800000|2024-12-31 02:40:00|22171.35|22091.35|22172.7|22092.7|22172.7|22092.7|22171.18|22091.18|9
1735612810000|2024-12-31 02:40:10|22172.97|22092.97|22170.56|22090.56|22173.48|22093.48|22170.5|22090.5|10
1735612820000|2024-12-31 02:40:20|22170.46|22090.46|22168.13|22088.13|22170.46|22090.46|22168.13|22088.13|10
1735612830000|2024-12-31 02:40:30|22168.35|22088.35|22168.49|22088.49|22168.49|22088.49|22167.39|22087.39|10
1735612840000|2024-12-31 02:40:40|22168.77|22088.77|22172.07|22092.07|22172.07|22092.07|22168.72|22088.72|9
1735612850000|2024-12-31 02:40:50|22172.09|22092.09|22171.88|22091.88|22172.17|22092.17|22171.88|22091.88|9
1735612860000|2024-12-31 02:41:00|22171.72|22091.72|22171.7|22091.7|22171.96|22091.96|22171.7|22091.7|9
1735612870000|2024-12-31 02:41:10|22171.69|22091.69|22173.14|22093.14|22173.14|22093.14|22171.68|22091.68|8
1735612880000|2024-12-31 02:41:20|22172.91|22092.91|22172.61|22092.61|22173.73|22093.73|22172.61|22092.61|10
1735612890000|2024-12-31 02:41:30|22172.51|22092.51|22173.09|22093.09|22173.09|22093.09|22172.24|22092.24|10
1735612900000|2024-12-31 02:41:40|22173.27|22093.27|22175.42|22095.42|22175.42|22095.42|22173.2|22093.2|10
1735612910000|2024-12-31 02:41:50|22175.57|22095.57|22174.47|22094.47|22175.98|22095.98|22174.47|22094.47|9
1735612920000|2024-12-31 02:42:00|22174.01|22094.01|22171.54|22091.54|22174.01|22094.01|22171.54|22091.54|10
1735612930000|2024-12-31 02:42:10|22171.44|22091.44|22173.06|22093.06|22173.06|22093.06|22171.39|22091.39|10
1735612940000|2024-12-31 02:42:20|22173.77|22093.77|22170|22090|22174.36|22094.36|22170|22090|10
1735612950000|2024-12-31 02:42:30|22168.97|22088.97|22168.02|22088.02|22168.97|22088.97|22167.96|22087.96|10
1735612960000|2024-12-31 02:42:40|22168.01|22088.01|22165.55|22085.55|22168.01|22088.01|22165.55|22085.55|10
1735612970000|2024-12-31 02:42:50|22165.22|22085.22|22162.74|22082.74|22165.32|22085.32|22162.74|22082.74|10
1735612980000|2024-12-31 02:43:00|22161.85|22081.85|22162.08|22082.08|22162.59|22082.59|22161.85|22081.85|10
1735612990000|2024-12-31 02:43:10|22162.18|22082.18|22162.32|22082.32|22163.85|22083.85|22162.16|22082.16|10
1735613000000|2024-12-31 02:43:20|22162.85|22082.85|22164.76|22084.76|22164.76|22084.76|22162.85|22082.85|10
1735613010000|2024-12-31 02:43:30|22165.29|22085.29|22166.83|22086.83|22166.87|22086.87|22165.29|22085.29|10
1735613020000|2024-12-31 02:43:40|22166.82|22086.82|22164.5|22084.5|22166.9|22086.9|22164.5|22084.5|6
1735613030000|2024-12-31 02:43:50|22164.49|22084.49|22165.88|22085.88|22166.09|22086.09|22164.49|22084.49|10
1735613040000|2024-12-31 02:44:00|22165.79|22085.79|22166.36|22086.36|22166.43|22086.43|22165.79|22085.79|10
1735613050000|2024-12-31 02:44:10|22166.71|22086.71|22166.32|22086.32|22166.71|22086.71|22165.96|22085.96|10
1735613060000|2024-12-31 02:44:20|22166.57|22086.57|22165.8|22085.8|22166.67|22086.67|22165.8|22085.8|10
1735613070000|2024-12-31 02:44:30|22165.59|22085.59|22166.83|22086.83|22166.83|22086.83|22165.59|22085.59|10
1735613080000|2024-12-31 02:44:40|22166.77|22086.77|22165.6|22085.6|22166.77|22086.77|22165.51|22085.51|10
1735613090000|2024-12-31 02:44:50|22165.67|22085.67|22165.5|22085.5|22165.67|22085.67|22164.87|22084.87|10
1735613100000|2024-12-31 02:45:00|22165.42|22085.42|22164.16|22084.16|22165.44|22085.44|22163.43|22083.43|9
1735613110000|2024-12-31 02:45:10|22164.43|22084.43|22165.29|22085.29|22165.29|22085.29|22163.48|22083.48|10
1735613120000|2024-12-31 02:45:20|22165.03|22085.03|22164.95|22084.95|22165.03|22085.03|22164.72|22084.72|10
1735613130000|2024-12-31 02:45:30|22164.88|22084.88|22168.22|22088.22|22168.47|22088.47|22164.73|22084.73|10
1735613140000|2024-12-31 02:45:40|22168.27|22088.27|22168.76|22088.76|22168.76|22088.76|22168.21|22088.21|9
1735613150000|2024-12-31 02:45:50|22168.79|22088.79|22167.71|22087.71|22168.79|22088.79|22167.71|22087.71|10
1735613160000|2024-12-31 02:46:00|22167.76|22087.76|22167.67|22087.67|22167.98|22087.98|22167.24|22087.24|10
1735613170000|2024-12-31 02:46:10|22168.14|22088.14|22168.12|22088.12|22168.57|22088.57|22167.82|22087.82|10
1735613180000|2024-12-31 02:46:20|22168.11|22088.11|22170.5|22090.5|22170.91|22090.91|22168.01|22088.01|10
1735613190000|2024-12-31 02:46:30|22170.52|22090.52|22170.2|22090.2|22170.52|22090.52|22169.88|22089.88|9
1735613200000|2024-12-31 02:46:40|22170.22|22090.22|22172.7|22092.7|22172.7|22092.7|22170.16|22090.16|10
1735613210000|2024-12-31 02:46:50|22172.54|22092.54|22174.27|22094.27|22174.27|22094.27|22172.54|22092.54|9
1735613220000|2024-12-31 02:47:00|22173.94|22093.94|22175.55|22095.55|22175.55|22095.55|22173.94|22093.94|10
1735613230000|2024-12-31 02:47:10|22175.92|22095.92|22176.86|22096.86|22177.62|22097.62|22175.92|22095.92|10
1735613240000|2024-12-31 02:47:20|22177.2|22097.2|22177.36|22097.36|22177.36|22097.36|22176.65|22096.65|9
1735613250000|2024-12-31 02:47:30|22179.07|22099.07|22177.53|22097.53|22179.07|22099.07|22177.53|22097.53|10
1735613260000|2024-12-31 02:47:40|22177.34|22097.34|22173.53|22093.53|22177.34|22097.34|22173.53|22093.53|9
1735613270000|2024-12-31 02:47:50|22174.16|22094.16|22173.72|22093.72|22174.67|22094.67|22173.72|22093.72|10
1735613280000|2024-12-31 02:48:00|22173.35|22093.35|22175.49|22095.49|22175.58|22095.58|22172.84|22092.84|10
1735613290000|2024-12-31 02:48:10|22175.45|22095.45|22175.76|22095.76|22176.03|22096.03|22175.4|22095.4|10
1735613300000|2024-12-31 02:48:20|22175.98|22095.98|22175.65|22095.65|22176.34|22096.34|22175.65|22095.65|8
1735613310000|2024-12-31 02:48:30|22175.56|22095.56|22172.14|22092.14|22175.56|22095.56|22172.14|22092.14|10
1735613320000|2024-12-31 02:48:40|22172.62|22092.62|22170.67|22090.67|22172.62|22092.62|22170.67|22090.67|10
1735613330000|2024-12-31 02:48:50|22170.29|22090.29|22170.72|22090.72|22170.72|22090.72|22169.75|22089.75|10
1735613340000|2024-12-31 02:49:00|22170.59|22090.59|22171.31|22091.31|22171.36|22091.36|22170.33|22090.33|9
1735613350000|2024-12-31 02:49:10|22171.19|22091.19|22170.56|22090.56|22171.33|22091.33|22169.85|22089.85|9
1735613360000|2024-12-31 02:49:20|22170.53|22090.53|22171.56|22091.56|22171.56|22091.56|22170.51|22090.51|10
1735613370000|2024-12-31 02:49:30|22172.25|22092.25|22171.54|22091.54|22172.25|22092.25|22171.5|22091.5|10
1735613380000|2024-12-31 02:49:40|22171.2|22091.2|22174.15|22094.15|22174.15|22094.15|22171.2|22091.2|9
1735613390000|2024-12-31 02:49:50|22174.36|22094.36|22175.89|22095.89|22175.92|22095.92|22174.36|22094.36|9
1735613400000|2024-12-31 02:50:00|22175.9|22095.9|22178.77|22098.77|22178.77|22098.77|22175.9|22095.9|9
1735613410000|2024-12-31 02:50:10|22178.8|22098.8|22180.19|22100.19|22180.19|22100.19|22178.8|22098.8|10
1735613420000|2024-12-31 02:50:20|22180.11|22100.11|22180.05|22100.05|22181.39|22101.39|22180.05|22100.05|10
1735613430000|2024-12-31 02:50:30|22179.69|22099.69|22179.27|22099.27|22179.77|22099.77|22179.27|22099.27|9
1735613440000|2024-12-31 02:50:40|22179.01|22099.01|22178.78|22098.78|22179.16|22099.16|22178.39|22098.39|10
1735613450000|2024-12-31 02:50:50|22178.67|22098.67|22179.61|22099.61|22179.69|22099.69|22178.67|22098.67|10
1735613460000|2024-12-31 02:51:00|22179.59|22099.59|22180.36|22100.36|22180.49|22100.49|22179.57|22099.57|9
1735613470000|2024-12-31 02:51:10|22180.21|22100.21|22180.88|22100.88|22180.9|22100.9|22180.21|22100.21|8
1735613480000|2024-12-31 02:51:20|22181.14|22101.14|22181.35|22101.35|22182.52|22102.52|22181.14|22101.14|9
1735613490000|2024-12-31 02:51:30|22180.88|22100.88|22181.16|22101.16|22181.43|22101.43|22180.88|22100.88|10
1735613500000|2024-12-31 02:51:40|22181.03|22101.03|22183.68|22103.68|22183.68|22103.68|22180.97|22100.97|10
1735613510000|2024-12-31 02:51:50|22184.21|22104.21|22185.07|22105.07|22185.33|22105.33|22184.21|22104.21|9
1735613520000|2024-12-31 02:52:00|22185.09|22105.09|22190.08|22110.08|22190.08|22110.08|22185.09|22105.09|9
1735613530000|2024-12-31 02:52:10|22190.01|22110.01|22194.05|22114.05|22194.05|22114.05|22190.01|22110.01|10
1735613540000|2024-12-31 02:52:20|22194.03|22114.03|22192.53|22112.53|22194.03|22114.03|22192.53|22112.53|10
1735613550000|2024-12-31 02:52:30|22192.64|22112.64|22192.93|22112.93|22193.22|22113.22|22192.59|22112.59|10
1735613560000|2024-12-31 02:52:40|22194.34|22114.34|22200.91|22120.91|22200.91|22120.91|22194.34|22114.34|10
1735613570000|2024-12-31 02:52:50|22200.96|22120.96|22200.06|22120.06|22200.96|22120.96|22199.82|22119.82|10
1735613580000|2024-12-31 02:53:00|22199.79|22119.79|22199.04|22119.04|22200.01|22120.01|22199.04|22119.04|10
1735613590000|2024-12-31 02:53:10|22199.63|22119.63|22201.15|22121.15|22201.15|22121.15|22199.63|22119.63|10
1735613600000|2024-12-31 02:53:20|22201.31|22121.31|22201.06|22121.06|22201.58|22121.58|22200.9|22120.9|9
1735613610000|2024-12-31 02:53:30|22201.17|22121.17|22200.34|22120.34|22201.86|22121.86|22200.34|22120.34|10
1735613620000|2024-12-31 02:53:40|22200.33|22120.33|22200.01|22120.01|22200.33|22120.33|22199.56|22119.56|10
1735613630000|2024-12-31 02:53:50|22200.19|22120.19|22198.78|22118.78|22200.19|22120.19|22198.78|22118.78|9
1735613640000|2024-12-31 02:54:00|22198.67|22118.67|22196.57|22116.57|22198.72|22118.72|22196.57|22116.57|10
1735613650000|2024-12-31 02:54:10|22196.01|22116.01|22191.31|22111.31|22196.01|22116.01|22190.83|22110.83|10
1735613660000|2024-12-31 02:54:20|22191.18|22111.18|22185.7|22105.7|22191.18|22111.18|22185.7|22105.7|10
1735613670000|2024-12-31 02:54:30|22185.62|22105.62|22183.81|22103.81|22185.65|22105.65|22183.81|22103.81|10
1735613680000|2024-12-31 02:54:40|22183.86|22103.86|22182.33|22102.33|22183.86|22103.86|22182.33|22102.33|10
1735613690000|2024-12-31 02:54:50|22181.2|22101.2|22177.5|22097.5|22181.2|22101.2|22177.5|22097.5|10
1735613700000|2024-12-31 02:55:00|22177.45|22097.45|22177.86|22097.86|22178.84|22098.84|22177|22097|10
1735613710000|2024-12-31 02:55:10|22178.36|22098.36|22179.18|22099.18|22179.93|22099.93|22178.04|22098.04|10
1735613720000|2024-12-31 02:55:20|22178.68|22098.68|22174.79|22094.79|22178.68|22098.68|22174.79|22094.79|10
1735613730000|2024-12-31 02:55:30|22174.69|22094.69|22172.19|22092.19|22175.03|22095.03|22172.19|22092.19|10
1735613740000|2024-12-31 02:55:40|22172|22092|22170.77|22090.77|22172|22092|22170.6|22090.6|9
1735613750000|2024-12-31 02:55:50|22170.63|22090.63|22169.99|22089.99|22171.16|22091.16|22169.86|22089.86|10
1735613760000|2024-12-31 02:56:00|22169.96|22089.96|22167.65|22087.65|22169.96|22089.96|22167.65|22087.65|9
1735613770000|2024-12-31 02:56:10|22167.52|22087.52|22165.87|22085.87|22167.52|22087.52|22165.87|22085.87|10
1735613780000|2024-12-31 02:56:20|22166.14|22086.14|22161.64|22081.64|22166.14|22086.14|22161.63|22081.63|10
1735613790000|2024-12-31 02:56:30|22161.66|22081.66|22161.7|22081.7|22162.05|22082.05|22161|22081|9
1735613800000|2024-12-31 02:56:40|22161.76|22081.76|22161.26|22081.26|22161.84|22081.84|22161.26|22081.26|8
1735613810000|2024-12-31 02:56:50|22161.25|22081.25|22160.4|22080.4|22161.25|22081.25|22160.25|22080.25|9
1735613820000|2024-12-31 02:57:00|22160.31|22080.31|22158|22078|22160.31|22080.31|22158|22078|10
1735613830000|2024-12-31 02:57:10|22157.86|22077.86|22157.69|22077.69|22157.91|22077.91|22156.7|22076.7|10
1735613840000|2024-12-31 02:57:20|22157.58|22077.58|22159.45|22079.45|22159.45|22079.45|22157.54|22077.54|9
1735613850000|2024-12-31 02:57:30|22159.77|22079.77|22160.83|22080.83|22160.83|22080.83|22159.44|22079.44|9
1735613860000|2024-12-31 02:57:40|22161.2|22081.2|22162.99|22082.99|22162.99|22082.99|22161.2|22081.2|10
1735613870000|2024-12-31 02:57:50|22162.95|22082.95|22164.77|22084.77|22164.77|22084.77|22162.94|22082.94|9
1735613880000|2024-12-31 02:58:00|22164.8|22084.8|22167.78|22087.78|22167.78|22087.78|22164.58|22084.58|10
1735613890000|2024-12-31 02:58:10|22168.02|22088.02|22169.07|22089.07|22169.13|22089.13|22167.9|22087.9|10
1735613900000|2024-12-31 02:58:20|22169.76|22089.76|22168.57|22088.57|22169.76|22089.76|22168.57|22088.57|9
1735613910000|2024-12-31 02:58:30|22168.58|22088.58|22169.04|22089.04|22169.1|22089.1|22168|22088|10
1735613920000|2024-12-31 02:58:40|22168.05|22088.05|22166.43|22086.43|22168.05|22088.05|22166.43|22086.43|9
1735613930000|2024-12-31 02:58:50|22166.65|22086.65|22166.93|22086.93|22166.93|22086.93|22166.16|22086.16|10
1735613940000|2024-12-31 02:59:00|22167.61|22087.61|22172.17|22092.17|22172.17|22092.17|22167.61|22087.61|10
1735613950000|2024-12-31 02:59:10|22172.11|22092.11|22171.6|22091.6|22173.36|22093.36|22171.6|22091.6|10
1735613960000|2024-12-31 02:59:20|22171.87|22091.87|22171.65|22091.65|22171.87|22091.87|22171.12|22091.12|10
1735613970000|2024-12-31 02:59:30|22172.17|22092.17|22172.78|22092.78|22172.81|22092.81|22172.13|22092.13|10
1735613980000|2024-12-31 02:59:40|22172.79|22092.79|22171.74|22091.74|22172.79|22092.79|22171.67|22091.67|10
1735613990000|2024-12-31 02:59:50|22171.7|22091.7|22170.8|22090.8|22171.88|22091.88|22170.76|22090.76|8
1735614000000|2024-12-31 03:00:00|22170.81|22090.81|22170.97|22090.97|22171.61|22091.61|22170.3|22090.3|10
1735614010000|2024-12-31 03:00:10|22170.85|22090.85|22169.95|22089.95|22170.88|22090.88|22169.51|22089.51|10
1735614020000|2024-12-31 03:00:20|22169.2|22089.2|22171.01|22091.01|22171.01|22091.01|22168.28|22088.28|10
1735614030000|2024-12-31 03:00:30|22171.03|22091.03|22171.49|22091.49|22171.49|22091.49|22170.16|22090.16|10
1735614040000|2024-12-31 03:00:40|22171.83|22091.83|22173.9|22093.9|22173.9|22093.9|22171.83|22091.83|10
1735614050000|2024-12-31 03:00:50|22174.44|22094.44|22173.6|22093.6|22175.06|22095.06|22173.6|22093.6|9
1735614060000|2024-12-31 03:01:00|22173.41|22093.41|22170.88|22090.88|22173.41|22093.41|22170.88|22090.88|10
1735614070000|2024-12-31 03:01:10|22170.49|22090.49|22171.06|22091.06|22171.87|22091.87|22170.31|22090.31|10
1735614080000|2024-12-31 03:01:20|22170.83|22090.83|22167.95|22087.95|22171.17|22091.17|22167.95|22087.95|10
1735614090000|2024-12-31 03:01:30|22167.66|22087.66|22163.94|22083.94|22167.66|22087.66|22163.94|22083.94|10
1735614100000|2024-12-31 03:01:40|22163.89|22083.89|22159.69|22079.69|22163.89|22083.89|22159.69|22079.69|10
1735614110000|2024-12-31 03:01:50|22157.66|22077.66|22156.99|22076.99|22157.66|22077.66|22156.27|22076.27|9
1735614120000|2024-12-31 03:02:00|22156.96|22076.96|22154.64|22074.64|22156.96|22076.96|22154.64|22074.64|10
1735614130000|2024-12-31 03:02:10|22153.9|22073.9|22140.93|22060.93|22153.9|22073.9|22140.74|22060.74|10
1735614140000|2024-12-31 03:02:20|22140.87|22060.87|22132.36|22052.36|22140.87|22060.87|22132.36|22052.36|10
1735614150000|2024-12-31 03:02:30|22131.71|22051.71|22128.14|22048.14|22133.38|22053.38|22128.04|22048.04|10
1735614160000|2024-12-31 03:02:40|22128.01|22048.01|22130.6|22050.6|22130.6|22050.6|22127.79|22047.79|10
1735614170000|2024-12-31 03:02:50|22131.48|22051.48|22135.51|22055.51|22135.51|22055.51|22131.48|22051.48|10
1735614180000|2024-12-31 03:03:00|22135.5|22055.5|22135.85|22055.85|22136.5|22056.5|22135.15|22055.15|9
1735614190000|2024-12-31 03:03:10|22136.11|22056.11|22133.16|22053.16|22136.8|22056.8|22133.16|22053.16|10
1735614200000|2024-12-31 03:03:20|22132.58|22052.58|22128.31|22048.31|22132.58|22052.58|22128.31|22048.31|10
1735614210000|2024-12-31 03:03:30|22128.22|22048.22|22128.39|22048.39|22129.36|22049.36|22128.22|22048.22|10
1735614220000|2024-12-31 03:03:40|22128.2|22048.2|22127.77|22047.77|22128.2|22048.2|22127.4|22047.4|10
1735614230000|2024-12-31 03:03:50|22126.42|22046.42|22123.27|22043.27|22126.42|22046.42|22123.27|22043.27|10
1735614240000|2024-12-31 03:04:00|22123.1|22043.1|22122|22042|22123.12|22043.12|22121.99|22041.99|9
1735614250000|2024-12-31 03:04:10|22122.27|22042.27|22121.97|22041.97|22122.27|22042.27|22121.4|22041.4|10
1735614260000|2024-12-31 03:04:20|22121.38|22041.38|22122.43|22042.43|22122.54|22042.54|22121.1|22041.1|10
1735614270000|2024-12-31 03:04:30|22122.44|22042.44|22120.81|22040.81|22122.44|22042.44|22120.81|22040.81|9
1735614280000|2024-12-31 03:04:40|22120.77|22040.77|22118.92|22038.92|22121.94|22041.94|22118.9|22038.9|10
1735614290000|2024-12-31 03:04:50|22118.93|22038.93|22119.29|22039.29|22119.29|22039.29|22118.79|22038.79|8
1735614300000|2024-12-31 03:05:00|22119.18|22039.18|22118.39|22038.39|22119.38|22039.38|22118.39|22038.39|9
1735614310000|2024-12-31 03:05:10|22118.17|22038.17|22124.87|22044.87|22125.66|22045.66|22117.97|22037.97|10
1735614320000|2024-12-31 03:05:20|22124.7|22044.7|22122.42|22042.42|22125.24|22045.24|22122.42|22042.42|10
1735614330000|2024-12-31 03:05:30|22122.38|22042.38|22118.57|22038.57|22122.41|22042.41|22118.57|22038.57|9
1735614340000|2024-12-31 03:05:40|22118.35|22038.35|22107.11|22027.11|22118.35|22038.35|22107.11|22027.11|10
1735614350000|2024-12-31 03:05:50|22106.79|22026.79|22113.28|22033.28|22113.58|22033.58|22106.79|22026.79|10
1735614360000|2024-12-31 03:06:00|22113|22033|22111.83|22031.83|22113|22033|22111.83|22031.83|10
1735614370000|2024-12-31 03:06:10|22112.18|22032.18|22108.21|22028.21|22112.18|22032.18|22108.02|22028.02|10
1735614380000|2024-12-31 03:06:20|22108.96|22028.96|22110.47|22030.47|22111.05|22031.05|22108.96|22028.96|10
1735614390000|2024-12-31 03:06:30|22110.36|22030.36|22109.82|22029.82|22110.45|22030.45|22109.82|22029.82|10
1735614400000|2024-12-31 03:06:40|22109.74|22029.74|22110.7|22030.7|22110.77|22030.77|22109.74|22029.74|10
1735614410000|2024-12-31 03:06:50|22110.71|22030.71|22106.27|22026.27|22110.71|22030.71|22106.27|22026.27|9
1735614420000|2024-12-31 03:07:00|22105.68|22025.68|22106.39|22026.39|22106.39|22026.39|22104.81|22024.81|10
1735614430000|2024-12-31 03:07:10|22106.76|22026.76|22107.18|22027.18|22107.51|22027.51|22105.45|22025.45|10
1735614440000|2024-12-31 03:07:20|22106.65|22026.65|22105.43|22025.43|22106.65|22026.65|22104.62|22024.62|10
1735614450000|2024-12-31 03:07:30|22105.41|22025.41|22100.41|22020.41|22105.74|22025.74|22100.41|22020.41|9
1735614460000|2024-12-31 03:07:40|22100.44|22020.44|22098.21|22018.21|22100.52|22020.52|22098.21|22018.21|10
1735614470000|2024-12-31 03:07:50|22098.17|22018.17|22098.77|22018.77|22098.77|22018.77|22098|22018|10
1735614480000|2024-12-31 03:08:00|22098.72|22018.72|22098.58|22018.58|22099.08|22019.08|22098.58|22018.58|10
1735614490000|2024-12-31 03:08:10|22097.74|22017.74|22096.27|22016.27|22097.75|22017.75|22095.8|22015.8|10
1735614500000|2024-12-31 03:08:20|22095.64|22015.64|22096.54|22016.54|22096.68|22016.68|22095.41|22015.41|9
1735614510000|2024-12-31 03:08:30|22097.21|22017.21|22101.66|22021.66|22101.66|22021.66|22097.21|22017.21|10
1735614520000|2024-12-31 03:08:40|22102.25|22022.25|22104.09|22024.09|22104.09|22024.09|22102.12|22022.12|10
1735614530000|2024-12-31 03:08:50|22104.41|22024.41|22105.73|22025.73|22106.27|22026.27|22104.41|22024.41|10
1735614540000|2024-12-31 03:09:00|22105.7|22025.7|22108.73|22028.73|22108.73|22028.73|22105.7|22025.7|10
1735614550000|2024-12-31 03:09:10|22109.17|22029.17|22113.05|22033.05|22113.05|22033.05|22109.17|22029.17|10
1735614560000|2024-12-31 03:09:20|22113.86|22033.86|22115.2|22035.2|22115.33|22035.33|22113.3|22033.3|10
1735614570000|2024-12-31 03:09:30|22115.09|22035.09|22112.93|22032.93|22115.16|22035.16|22112.93|22032.93|10
1735614580000|2024-12-31 03:09:40|22112.91|22032.91|22108.19|22028.19|22112.91|22032.91|22108.19|22028.19|10
1735614590000|2024-12-31 03:09:50|22107.71|22027.71|22104.61|22024.61|22107.71|22027.71|22104.31|22024.31|10
1735614600000|2024-12-31 03:10:00|22104.47|22024.47|22104.8|22024.8|22105.06|22025.06|22104.2|22024.2|10
1735614610000|2024-12-31 03:10:10|22104.99|22024.99|22103.55|22023.55|22105.07|22025.07|22103.55|22023.55|10
1735614620000|2024-12-31 03:10:20|22103.56|22023.56|22104.18|22024.18|22104.18|22024.18|22102.96|22022.96|10
1735614630000|2024-12-31 03:10:30|22104.77|22024.77|22105.56|22025.56|22105.56|22025.56|22104.77|22024.77|9
1735614640000|2024-12-31 03:10:40|22105.67|22025.67|22105.57|22025.57|22106.23|22026.23|22105.44|22025.44|10
1735614650000|2024-12-31 03:10:50|22105.58|22025.58|22103.35|22023.35|22105.58|22025.58|22103.33|22023.33|10
1735614660000|2024-12-31 03:11:00|22103.11|22023.11|22102.83|22022.83|22103.63|22023.63|22102.54|22022.54|9
1735614670000|2024-12-31 03:11:10|22103.11|22023.11|22103.24|22023.24|22103.43|22023.43|22102.88|22022.88|10
1735614680000|2024-12-31 03:11:20|22103.62|22023.62|22104.65|22024.65|22104.69|22024.69|22103.62|22023.62|10
1735614690000|2024-12-31 03:11:30|22104.67|22024.67|22105.29|22025.29|22105.5|22025.5|22104.67|22024.67|9
1735614700000|2024-12-31 03:11:40|22105.05|22025.05|22106.42|22026.42|22106.5|22026.5|22105.05|22025.05|9
1735614710000|2024-12-31 03:11:50|22106.48|22026.48|22108.45|22028.45|22108.45|22028.45|22106.48|22026.48|10
1735614720000|2024-12-31 03:12:00|22108.69|22028.69|22108.72|22028.72|22110.08|22030.08|22108.61|22028.61|10
1735614730000|2024-12-31 03:12:10|22108.61|22028.61|22109.89|22029.89|22110.27|22030.27|22108.61|22028.61|10
1735614740000|2024-12-31 03:12:20|22109.45|22029.45|22109.43|22029.43|22110.32|22030.32|22109.09|22029.09|10
1735614750000|2024-12-31 03:12:30|22109.8|22029.8|22109.38|22029.38|22110.33|22030.33|22109.38|22029.38|9
1735614760000|2024-12-31 03:12:40|22108.72|22028.72|22105.63|22025.63|22108.72|22028.72|22105.63|22025.63|10
1735614770000|2024-12-31 03:12:50|22105.76|22025.76|22105.69|22025.69|22106.07|22026.07|22105.59|22025.59|9
1735614780000|2024-12-31 03:13:00|22105.76|22025.76|22107.51|22027.51|22107.51|22027.51|22105.76|22025.76|9
1735614790000|2024-12-31 03:13:10|22107.67|22027.67|22108.61|22028.61|22109.01|22029.01|22107.67|22027.67|8
1735614800000|2024-12-31 03:13:20|22108.57|22028.57|22107.9|22027.9|22108.57|22028.57|22107.9|22027.9|10
1735614810000|2024-12-31 03:13:30|22108.17|22028.17|22107.89|22027.89|22108.17|22028.17|22106.76|22026.76|10
1735614820000|2024-12-31 03:13:40|22108.01|22028.01|22107.35|22027.35|22108.4|22028.4|22107.31|22027.31|10
1735614830000|2024-12-31 03:13:50|22107.78|22027.78|22107.97|22027.97|22108.09|22028.09|22107.75|22027.75|10
1735614840000|2024-12-31 03:14:00|22107.84|22027.84|22106.68|22026.68|22107.89|22027.89|22106.68|22026.68|7
1735614850000|2024-12-31 03:14:10|22106.59|22026.59|22107.69|22027.69|22107.69|22027.69|22105.97|22025.97|10
1735614860000|2024-12-31 03:14:20|22107.78|22027.78|22107.33|22027.33|22107.78|22027.78|22107.02|22027.02|10
1735614870000|2024-12-31 03:14:30|22107.03|22027.03|22107.89|22027.89|22108.24|22028.24|22107.03|22027.03|10
1735614880000|2024-12-31 03:14:40|22107.57|22027.57|22108.52|22028.52|22108.52|22028.52|22107.57|22027.57|9
1735614890000|2024-12-31 03:14:50|22108.67|22028.67|22109.78|22029.78|22109.78|22029.78|22108.67|22028.67|9
1735614900000|2024-12-31 03:15:00|22110.18|22030.18|22115.11|22035.11|22115.11|22035.11|22110.18|22030.18|10
1735614910000|2024-12-31 03:15:10|22115.49|22035.49|22119.41|22039.41|22119.41|22039.41|22114.4|22034.4|10
1735614920000|2024-12-31 03:15:20|22119.6|22039.6|22121.62|22041.62|22121.62|22041.62|22119.6|22039.6|10
1735614930000|2024-12-31 03:15:30|22121.59|22041.59|22125.34|22045.34|22125.34|22045.34|22121.59|22041.59|10
1735614940000|2024-12-31 03:15:40|22125.87|22045.87|22129.73|22049.73|22129.73|22049.73|22125.87|22045.87|10
1735614950000|2024-12-31 03:15:50|22129.98|22049.98|22129.49|22049.49|22131.44|22051.44|22129.49|22049.49|10
1735614960000|2024-12-31 03:16:00|22129.34|22049.34|22128.73|22048.73|22129.34|22049.34|22128.72|22048.72|10
1735614970000|2024-12-31 03:16:10|22128.77|22048.77|22128.5|22048.5|22129.4|22049.4|22128.5|22048.5|10
1735614980000|2024-12-31 03:16:20|22128.56|22048.56|22123.84|22043.84|22128.56|22048.56|22123.84|22043.84|10
1735614990000|2024-12-31 03:16:30|22123.37|22043.37|22121.13|22041.13|22123.37|22043.37|22120.91|22040.91|10
1735615000000|2024-12-31 03:16:40|22123.19|22043.19|22119.91|22039.91|22123.19|22043.19|22119.91|22039.91|10
1735615010000|2024-12-31 03:16:50|22119.29|22039.29|22116.34|22036.34|22119.29|22039.29|22116.28|22036.28|10
1735615020000|2024-12-31 03:17:00|22115.66|22035.66|22109.95|22029.95|22115.66|22035.66|22109.95|22029.95|10
1735615030000|2024-12-31 03:17:10|22109.6|22029.6|22106.35|22026.35|22109.75|22029.75|22105.92|22025.92|10
1735615040000|2024-12-31 03:17:20|22106.33|22026.33|22106.84|22026.84|22107.47|22027.47|22106.02|22026.02|10
1735615050000|2024-12-31 03:17:30|22106.33|22026.33|22106.09|22026.09|22107.16|22027.16|22105.98|22025.98|10
1735615060000|2024-12-31 03:17:40|22106.23|22026.23|22108.41|22028.41|22108.41|22028.41|22105.97|22025.97|10
1735615070000|2024-12-31 03:17:50|22108.85|22028.85|22109.8|22029.8|22109.85|22029.85|22108.85|22028.85|10
1735615080000|2024-12-31 03:18:00|22109.87|22029.87|22112.98|22032.98|22113.94|22033.94|22109.84|22029.84|10
1735615090000|2024-12-31 03:18:10|22113.26|22033.26|22123.46|22043.46|22123.62|22043.62|22113.26|22033.26|10
1735615100000|2024-12-31 03:18:20|22123.69|22043.69|22126.67|22046.67|22126.67|22046.67|22123.69|22043.69|10
1735615110000|2024-12-31 03:18:30|22126.91|22046.91|22124.75|22044.75|22129.45|22049.45|22124.21|22044.21|10
1735615120000|2024-12-31 03:18:40|22124.82|22044.82|22129.15|22049.15|22130.91|22050.91|22123.58|22043.58|10
1735615130000|2024-12-31 03:18:50|22129.38|22049.38|22129.6|22049.6|22129.62|22049.62|22128.52|22048.52|8
1735615140000|2024-12-31 03:19:00|22121.65|22041.65|22120.8|22040.8|22122.8|22042.8|22120.8|22040.8|9
1735615150000|2024-12-31 03:19:10|22120.87|22040.87|22120.94|22040.94|22121.49|22041.49|22120.38|22040.38|10
1735615160000|2024-12-31 03:19:20|22121.16|22041.16|22119.47|22039.47|22121.16|22041.16|22119.38|22039.38|10
1735615170000|2024-12-31 03:19:30|22119.4|22039.4|22120.72|22040.72|22120.86|22040.86|22119.4|22039.4|9
1735615180000|2024-12-31 03:19:40|22120.78|22040.78|22121.6|22041.6|22121.85|22041.85|22120.78|22040.78|10
1735615190000|2024-12-31 03:19:50|22121.54|22041.54|22120.7|22040.7|22121.73|22041.73|22120.7|22040.7|10
1735615200000|2024-12-31 03:20:00|22119.05|22039.05|22118.75|22038.75|22119.05|22039.05|22117.86|22037.86|10
1735615210000|2024-12-31 03:20:10|22118.69|22038.69|22122.59|22042.59|22125.97|22045.97|22118.52|22038.52|10
1735615220000|2024-12-31 03:20:20|22122.69|22042.69|22122.52|22042.52|22122.69|22042.69|22122.33|22042.33|10
1735615230000|2024-12-31 03:20:30|22122.78|22042.78|22125.95|22045.95|22125.95|22045.95|22122.78|22042.78|10
1735615240000|2024-12-31 03:20:40|22126.15|22046.15|22129.54|22049.54|22129.54|22049.54|22126.13|22046.13|10
1735615250000|2024-12-31 03:20:50|22129.71|22049.71|22131.8|22051.8|22131.86|22051.86|22129.71|22049.71|9
1735615260000|2024-12-31 03:21:00|22131.96|22051.96|22131.96|22051.96|22132.08|22052.08|22131.56|22051.56|10
1735615270000|2024-12-31 03:21:10|22133.07|22053.07|22134.55|22054.55|22135.18|22055.18|22133.07|22053.07|10
1735615280000|2024-12-31 03:21:20|22134.93|22054.93|22132.56|22052.56|22135.09|22055.09|22132.56|22052.56|10
1735615290000|2024-12-31 03:21:30|22132.55|22052.55|22130.56|22050.56|22132.55|22052.55|22130.52|22050.52|10
1735615300000|2024-12-31 03:21:40|22130.64|22050.64|22130.93|22050.93|22130.93|22050.93|22130.5|22050.5|10
1735615310000|2024-12-31 03:21:50|22130.97|22050.97|22133.76|22053.76|22133.76|22053.76|22130.97|22050.97|10
1735615320000|2024-12-31 03:22:00|22133.96|22053.96|22132.62|22052.62|22134.61|22054.61|22132.59|22052.59|10
1735615330000|2024-12-31 03:22:10|22132.13|22052.13|22133.09|22053.09|22133.27|22053.27|22132.13|22052.13|10
1735615340000|2024-12-31 03:22:20|22133.41|22053.41|22136.47|22056.47|22136.58|22056.58|22133.41|22053.41|10
1735615350000|2024-12-31 03:22:30|22136.63|22056.63|22138.09|22058.09|22138.86|22058.86|22136.63|22056.63|10
1735615360000|2024-12-31 03:22:40|22138.19|22058.19|22139.86|22059.86|22139.86|22059.86|22137.72|22057.72|10
1735615370000|2024-12-31 03:22:50|22139.55|22059.55|22140.05|22060.05|22140.05|22060.05|22139.12|22059.12|10
1735615380000|2024-12-31 03:23:00|22140.57|22060.57|22143.45|22063.45|22143.45|22063.45|22139.71|22059.71|10
1735615390000|2024-12-31 03:23:10|22144.06|22064.06|22143.21|22063.21|22144.63|22064.63|22143.21|22063.21|10
1735615400000|2024-12-31 03:23:20|22143.42|22063.42|22144.8|22064.8|22144.83|22064.83|22143.42|22063.42|10
1735615410000|2024-12-31 03:23:30|22144.61|22064.61|22144.06|22064.06|22145.13|22065.13|22144.05|22064.05|10
1735615420000|2024-12-31 03:23:40|22144.03|22064.03|22144.81|22064.81|22145|22065|22143.86|22063.86|10
1735615430000|2024-12-31 03:23:50|22145.25|22065.25|22150.02|22070.02|22150.29|22070.29|22145.25|22065.25|10
1735615440000|2024-12-31 03:24:00|22150.55|22070.55|22150.68|22070.68|22151.13|22071.13|22150.15|22070.15|9
1735615450000|2024-12-31 03:24:10|22149.45|22069.45|22150.18|22070.18|22150.18|22070.18|22149.41|22069.41|10
1735615460000|2024-12-31 03:24:20|22149.4|22069.4|22150.86|22070.86|22151.16|22071.16|22149.37|22069.37|10
1735615470000|2024-12-31 03:24:30|22151.33|22071.33|22158.4|22078.4|22158.4|22078.4|22151.33|22071.33|10
1735615480000|2024-12-31 03:24:40|22158.35|22078.35|22163.23|22083.23|22163.23|22083.23|22158.35|22078.35|9
1735615490000|2024-12-31 03:24:50|22163.54|22083.54|22165.5|22085.5|22166.85|22086.85|22163.54|22083.54|10
1735615500000|2024-12-31 03:25:00|22165.6|22085.6|22169.12|22089.12|22169.12|22089.12|22165.59|22085.59|10
1735615510000|2024-12-31 03:25:10|22169.17|22089.17|22169.61|22089.61|22169.67|22089.67|22168.67|22088.67|8
1735615520000|2024-12-31 03:25:20|22169.31|22089.31|22169|22089|22169.65|22089.65|22168.94|22088.94|10
1735615530000|2024-12-31 03:25:30|22170.01|22090.01|22170.34|22090.34|22170.62|22090.62|22170.01|22090.01|9
1735615540000|2024-12-31 03:25:40|22170.21|22090.21|22167.41|22087.41|22170.21|22090.21|22167.19|22087.19|9
1735615550000|2024-12-31 03:25:50|22167.4|22087.4|22167.99|22087.99|22167.99|22087.99|22167.01|22087.01|10
1735615560000|2024-12-31 03:26:00|22168|22088|22169.27|22089.27|22169.96|22089.96|22167.96|22087.96|9
1735615570000|2024-12-31 03:26:10|22169.6|22089.6|22174.87|22094.87|22174.87|22094.87|22169.6|22089.6|9
1735615580000|2024-12-31 03:26:20|22174.79|22094.79|22171.95|22091.95|22174.79|22094.79|22171.95|22091.95|10
1735615590000|2024-12-31 03:26:30|22172.2|22092.2|22174.27|22094.27|22174.54|22094.54|22171.92|22091.92|10
1735615600000|2024-12-31 03:26:40|22174.52|22094.52|22173.08|22093.08|22174.63|22094.63|22173.08|22093.08|9
1735615610000|2024-12-31 03:26:50|22173.2|22093.2|22171.37|22091.37|22173.2|22093.2|22171.18|22091.18|10
1735615620000|2024-12-31 03:27:00|22170.89|22090.89|22166.95|22086.95|22170.89|22090.89|22166.95|22086.95|10
1735615630000|2024-12-31 03:27:10|22166.98|22086.98|22166.1|22086.1|22167.93|22087.93|22166.1|22086.1|10
1735615640000|2024-12-31 03:27:20|22166.16|22086.16|22165.64|22085.64|22167.04|22087.04|22165.59|22085.59|10
1735615650000|2024-12-31 03:27:30|22165.76|22085.76|22166.87|22086.87|22166.87|22086.87|22164.45|22084.45|10
1735615660000|2024-12-31 03:27:40|22166.91|22086.91|22167.33|22087.33|22168.58|22088.58|22166.91|22086.91|9
1735615670000|2024-12-31 03:27:50|22167.2|22087.2|22167.04|22087.04|22167.58|22087.58|22166.86|22086.86|10
1735615680000|2024-12-31 03:28:00|22166.95|22086.95|22165.13|22085.13|22167.13|22087.13|22164.92|22084.92|10
1735615690000|2024-12-31 03:28:10|22165.24|22085.24|22164.25|22084.25|22165.43|22085.43|22164.25|22084.25|9
1735615700000|2024-12-31 03:28:20|22163.89|22083.89|22165.52|22085.52|22165.82|22085.82|22163.89|22083.89|9
1735615710000|2024-12-31 03:28:30|22165.42|22085.42|22164.47|22084.47|22165.44|22085.44|22164.47|22084.47|9
1735615720000|2024-12-31 03:28:40|22164.15|22084.15|22161.71|22081.71|22164.15|22084.15|22161.53|22081.53|10
1735615730000|2024-12-31 03:28:50|22161.55|22081.55|22164.21|22084.21|22164.21|22084.21|22161.55|22081.55|9
1735615740000|2024-12-31 03:29:00|22164.03|22084.03|22163.82|22083.82|22164.03|22084.03|22163.82|22083.82|10
1735615750000|2024-12-31 03:29:10|22163.83|22083.83|22164.05|22084.05|22164.05|22084.05|22163.43|22083.43|10
1735615760000|2024-12-31 03:29:20|22163.97|22083.97|22164.47|22084.47|22164.56|22084.56|22163.19|22083.19|10
1735615770000|2024-12-31 03:29:30|22164.03|22084.03|22163.91|22083.91|22164.4|22084.4|22163.91|22083.91|9
1735615780000|2024-12-31 03:29:40|22164.63|22084.63|22165.07|22085.07|22165.07|22085.07|22164.63|22084.63|10
1735615790000|2024-12-31 03:29:50|22164.67|22084.67|22165.28|22085.28|22165.58|22085.58|22164.67|22084.67|10
1735615800000|2024-12-31 03:30:00|22165.25|22085.25|22164.52|22084.52|22165.6|22085.6|22164.52|22084.52|10
1735615810000|2024-12-31 03:30:10|22164.03|22084.03|22164.79|22084.79|22164.79|22084.79|22163.45|22083.45|10
1735615820000|2024-12-31 03:30:20|22164.74|22084.74|22166.44|22086.44|22166.44|22086.44|22163.82|22083.82|10
1735615830000|2024-12-31 03:30:30|22166.45|22086.45|22171.36|22091.36|22171.36|22091.36|22166.45|22086.45|10
1735615840000|2024-12-31 03:30:40|22171.34|22091.34|22171.57|22091.57|22172.26|22092.26|22170.64|22090.64|9
1735615850000|2024-12-31 03:30:50|22170.94|22090.94|22175.28|22095.28|22176.03|22096.03|22170.19|22090.19|10
1735615860000|2024-12-31 03:31:00|22175.77|22095.77|22176.34|22096.34|22176.58|22096.58|22174.87|22094.87|10
1735615870000|2024-12-31 03:31:10|22176.18|22096.18|22177.34|22097.34|22177.34|22097.34|22176.18|22096.18|10
1735615880000|2024-12-31 03:31:20|22177.64|22097.64|22178.27|22098.27|22178.3|22098.3|22177.64|22097.64|9
1735615890000|2024-12-31 03:31:30|22178.36|22098.36|22178.48|22098.48|22179.08|22099.08|22178.36|22098.36|10
1735615900000|2024-12-31 03:31:40|22179.21|22099.21|22183.84|22103.84|22183.84|22103.84|22179.15|22099.15|10
1735615910000|2024-12-31 03:31:50|22184.02|22104.02|22180.29|22100.29|22184.02|22104.02|22180.29|22100.29|10
1735615920000|2024-12-31 03:32:00|22179.79|22099.79|22179.97|22099.97|22179.97|22099.97|22179.04|22099.04|10
1735615930000|2024-12-31 03:32:10|22180.31|22100.31|22175.08|22095.08|22180.81|22100.81|22174.43|22094.43|10
1735615940000|2024-12-31 03:32:20|22175.49|22095.49|22176.03|22096.03|22176.46|22096.46|22175.47|22095.47|9
1735615950000|2024-12-31 03:32:30|22176.17|22096.17|22176.5|22096.5|22176.93|22096.93|22176.11|22096.11|10
1735615960000|2024-12-31 03:32:40|22176.66|22096.66|22176.16|22096.16|22176.66|22096.66|22175.57|22095.57|9
1735615970000|2024-12-31 03:32:50|22176.09|22096.09|22176.13|22096.13|22176.22|22096.22|22175.92|22095.92|9
1735615980000|2024-12-31 03:33:00|22175.91|22095.91|22175.53|22095.53|22175.91|22095.91|22175.34|22095.34|10
1735615990000|2024-12-31 03:33:10|22175.64|22095.64|22175.76|22095.76|22176.04|22096.04|22175.53|22095.53|10
1735616000000|2024-12-31 03:33:20|22175.66|22095.66|22175.41|22095.41|22175.8|22095.8|22175.36|22095.36|10
1735616010000|2024-12-31 03:33:30|22175.31|22095.31|22175.85|22095.85|22175.9|22095.9|22174.63|22094.63|10
1735616020000|2024-12-31 03:33:40|22175.86|22095.86|22172.72|22092.72|22175.86|22095.86|22172.72|22092.72|10
1735616030000|2024-12-31 03:33:50|22172.9|22092.9|22171.54|22091.54|22172.99|22092.99|22171.53|22091.53|10
1735616040000|2024-12-31 03:34:00|22171.46|22091.46|22171.05|22091.05|22171.46|22091.46|22170.96|22090.96|8
1735616050000|2024-12-31 03:34:10|22170.97|22090.97|22170.34|22090.34|22170.97|22090.97|22170.34|22090.34|9
1735616060000|2024-12-31 03:34:20|22170.36|22090.36|22171.12|22091.12|22171.17|22091.17|22170.36|22090.36|10
1735616070000|2024-12-31 03:34:30|22171.35|22091.35|22171.28|22091.28|22172.95|22092.95|22171.28|22091.28|10
1735616080000|2024-12-31 03:34:40|22171.87|22091.87|22173.67|22093.67|22173.67|22093.67|22171.87|22091.87|10
1735616090000|2024-12-31 03:34:50|22173.64|22093.64|22175.8|22095.8|22175.8|22095.8|22173.64|22093.64|10
1735616100000|2024-12-31 03:35:00|22176.27|22096.27|22176.04|22096.04|22176.4|22096.4|22175.91|22095.91|10
1735616110000|2024-12-31 03:35:10|22176.09|22096.09|22176.91|22096.91|22176.96|22096.96|22176.09|22096.09|10
1735616120000|2024-12-31 03:35:20|22176.79|22096.79|22175.92|22095.92|22176.79|22096.79|22175.87|22095.87|10
1735616130000|2024-12-31 03:35:30|22175.97|22095.97|22174.66|22094.66|22175.97|22095.97|22174.66|22094.66|9
1735616140000|2024-12-31 03:35:40|22175.16|22095.16|22174.62|22094.62|22175.55|22095.55|22174.37|22094.37|10
1735616150000|2024-12-31 03:35:50|22174.55|22094.55|22171.43|22091.43|22174.55|22094.55|22171.43|22091.43|10
1735616160000|2024-12-31 03:36:00|22170.98|22090.98|22170.95|22090.95|22171.09|22091.09|22170.66|22090.66|10
1735616170000|2024-12-31 03:36:10|22170.68|22090.68|22170.67|22090.67|22170.96|22090.96|22170.65|22090.65|10
1735616180000|2024-12-31 03:36:20|22170.83|22090.83|22168.09|22088.09|22170.83|22090.83|22168.09|22088.09|9
1735616190000|2024-12-31 03:36:30|22168.17|22088.17|22169.15|22089.15|22169.15|22089.15|22167.92|22087.92|9
1735616200000|2024-12-31 03:36:40|22169.16|22089.16|22171.58|22091.58|22171.58|22091.58|22169.13|22089.13|10
1735616210000|2024-12-31 03:36:50|22171.61|22091.61|22175.26|22095.26|22175.3|22095.3|22171.57|22091.57|10
1735616220000|2024-12-31 03:37:00|22175.28|22095.28|22174.52|22094.52|22175.31|22095.31|22174.26|22094.26|10
1735616230000|2024-12-31 03:37:10|22174.35|22094.35|22175.62|22095.62|22175.73|22095.73|22174.35|22094.35|10
1735616240000|2024-12-31 03:37:20|22175|22095|22177.87|22097.87|22177.87|22097.87|22174.9|22094.9|10
1735616250000|2024-12-31 03:37:30|22178|22098|22176.57|22096.57|22178|22098|22176.57|22096.57|10
1735616260000|2024-12-31 03:37:40|22176.54|22096.54|22175.25|22095.25|22176.84|22096.84|22175.25|22095.25|10
1735616270000|2024-12-31 03:37:50|22175.2|22095.2|22174.81|22094.81|22175.72|22095.72|22174.48|22094.48|10
1735616280000|2024-12-31 03:38:00|22174.94|22094.94|22173.23|22093.23|22174.94|22094.94|22173.23|22093.23|10
1735616290000|2024-12-31 03:38:10|22172|22092|22172.46|22092.46|22172.59|22092.59|22172|22092|10
1735616300000|2024-12-31 03:38:20|22172.22|22092.22|22171.08|22091.08|22172.29|22092.29|22171.08|22091.08|9
1735616310000|2024-12-31 03:38:30|22171.04|22091.04|22169.96|22089.96|22171.04|22091.04|22169.96|22089.96|10
1735616320000|2024-12-31 03:38:40|22169.56|22089.56|22165.02|22085.02|22169.56|22089.56|22165.02|22085.02|10
1735616330000|2024-12-31 03:38:50|22164.39|22084.39|22172.64|22092.64|22173.16|22093.16|22164.39|22084.39|10
1735616340000|2024-12-31 03:39:00|22172.48|22092.48|22170.2|22090.2|22172.48|22092.48|22170.2|22090.2|10
1735616350000|2024-12-31 03:39:10|22170.05|22090.05|22169.79|22089.79|22170.05|22090.05|22169.18|22089.18|10
1735616360000|2024-12-31 03:39:20|22170.68|22090.68|22172.33|22092.33|22172.33|22092.33|22170.68|22090.68|10
1735616370000|2024-12-31 03:39:30|22172.2|22092.2|22172.86|22092.86|22173.21|22093.21|22172.2|22092.2|10
1735616380000|2024-12-31 03:39:40|22173.02|22093.02|22175.18|22095.18|22175.18|22095.18|22172.82|22092.82|10
1735616390000|2024-12-31 03:39:50|22174.97|22094.97|22176.46|22096.46|22176.55|22096.55|22174.97|22094.97|10
1735616400000|2024-12-31 03:40:00|22176.32|22096.32|22177.19|22097.19|22177.19|22097.19|22176.32|22096.32|10
1735616410000|2024-12-31 03:40:10|22178.14|22098.14|22176.35|22096.35|22178.47|22098.47|22176.27|22096.27|10
1735616420000|2024-12-31 03:40:20|22176.34|22096.34|22175.07|22095.07|22176.34|22096.34|22175.07|22095.07|9
1735616430000|2024-12-31 03:40:30|22174.97|22094.97|22176.25|22096.25|22176.25|22096.25|22174.8|22094.8|10
1735616440000|2024-12-31 03:40:40|22175.9|22095.9|22174.56|22094.56|22175.9|22095.9|22173.48|22093.48|10
1735616450000|2024-12-31 03:40:50|22174.81|22094.81|22176.19|22096.19|22176.19|22096.19|22174.63|22094.63|10
1735616460000|2024-12-31 03:41:00|22176.17|22096.17|22171.99|22091.99|22176.24|22096.24|22171.53|22091.53|9
1735616470000|2024-12-31 03:41:10|22171.71|22091.71|22170.28|22090.28|22171.71|22091.71|22169.7|22089.7|10
1735616480000|2024-12-31 03:41:20|22170.36|22090.36|22167.52|22087.52|22170.36|22090.36|22167.52|22087.52|10
1735616490000|2024-12-31 03:41:30|22167.08|22087.08|22166.47|22086.47|22167.11|22087.11|22166.3|22086.3|10
1735616500000|2024-12-31 03:41:40|22166.46|22086.46|22164.24|22084.24|22166.46|22086.46|22164.24|22084.24|10
1735616510000|2024-12-31 03:41:50|22163.87|22083.87|22162.09|22082.09|22164.33|22084.33|22162.09|22082.09|10
1735616520000|2024-12-31 03:42:00|22162.07|22082.07|22159.86|22079.86|22162.07|22082.07|22159.86|22079.86|9
1735616530000|2024-12-31 03:42:10|22158.93|22078.93|22159.46|22079.46|22159.46|22079.46|22158.93|22078.93|9
1735616540000|2024-12-31 03:42:20|22159.5|22079.5|22157.82|22077.82|22159.5|22079.5|22157.82|22077.82|10
1735616550000|2024-12-31 03:42:30|22157.71|22077.71|22154.8|22074.8|22157.71|22077.71|22154.8|22074.8|10
1735616560000|2024-12-31 03:42:40|22154.77|22074.77|22152.2|22072.2|22154.77|22074.77|22152.2|22072.2|9
1735616570000|2024-12-31 03:42:50|22152.13|22072.13|22151.39|22071.39|22152.13|22072.13|22151.36|22071.36|10
1735616580000|2024-12-31 03:43:00|22151.29|22071.29|22153.29|22073.29|22153.29|22073.29|22151.06|22071.06|10
1735616590000|2024-12-31 03:43:10|22153.31|22073.31|22154.01|22074.01|22154.16|22074.16|22153.31|22073.31|10
1735616600000|2024-12-31 03:43:20|22154.07|22074.07|22153.81|22073.81|22154.23|22074.23|22153.81|22073.81|10
1735616610000|2024-12-31 03:43:30|22153.62|22073.62|22153.62|22073.62|22153.69|22073.69|22153.4|22073.4|10
1735616620000|2024-12-31 03:43:40|22148.78|22068.78|22148.31|22068.31|22148.89|22068.89|22147.88|22067.88|9
1735616630000|2024-12-31 03:43:50|22148.38|22068.38|22148.52|22068.52|22148.56|22068.56|22148.2|22068.2|10
1735616640000|2024-12-31 03:44:00|22148.6|22068.6|22148.96|22068.96|22149.06|22069.06|22148.44|22068.44|10
1735616650000|2024-12-31 03:44:10|22148.95|22068.95|22147.55|22067.55|22149.2|22069.2|22147.55|22067.55|9
1735616660000|2024-12-31 03:44:20|22146.41|22066.41|22147.22|22067.22|22147.39|22067.39|22146.41|22066.41|9
1735616670000|2024-12-31 03:44:30|22147.26|22067.26|22147.85|22067.85|22147.85|22067.85|22147.26|22067.26|10
1735616680000|2024-12-31 03:44:40|22147.96|22067.96|22149.29|22069.29|22149.29|22069.29|22147.96|22067.96|9
1735616690000|2024-12-31 03:44:50|22149.75|22069.75|22150.01|22070.01|22150.01|22070.01|22149.75|22069.75|7
1735616700000|2024-12-31 03:45:00|22149.97|22069.97|22148.18|22068.18|22150.86|22070.86|22148.13|22068.13|9
1735616710000|2024-12-31 03:45:10|22148.1|22068.1|22138.3|22058.3|22148.1|22068.1|22138.3|22058.3|9
1735616720000|2024-12-31 03:45:20|22138.24|22058.24|22137.5|22057.5|22139.3|22059.3|22137.5|22057.5|10
1735616730000|2024-12-31 03:45:30|22137.63|22057.63|22135.27|22055.27|22137.63|22057.63|22135.27|22055.27|10
1735616740000|2024-12-31 03:45:40|22134.95|22054.95|22134.62|22054.62|22134.95|22054.95|22134.62|22054.62|9
1735616750000|2024-12-31 03:45:50|22134.68|22054.68|22135.68|22055.68|22135.81|22055.81|22134.68|22054.68|10
1735616760000|2024-12-31 03:46:00|22135.74|22055.74|22133.21|22053.21|22135.74|22055.74|22130.86|22050.86|10
1735616770000|2024-12-31 03:46:10|22132.25|22052.25|22130.36|22050.36|22132.25|22052.25|22129.94|22049.94|10
1735616780000|2024-12-31 03:46:20|22130.58|22050.58|22126.15|22046.15|22130.58|22050.58|22126.15|22046.15|10
1735616790000|2024-12-31 03:46:30|22125.73|22045.73|22119.54|22039.54|22125.73|22045.73|22119.43|22039.43|10
1735616800000|2024-12-31 03:46:40|22119.04|22039.04|22118.97|22038.97|22119.04|22039.04|22117.92|22037.92|9
1735616810000|2024-12-31 03:46:50|22121.24|22041.24|22121.7|22041.7|22121.78|22041.78|22121.24|22041.24|10
1735616820000|2024-12-31 03:47:00|22122.12|22042.12|22117.48|22037.48|22122.12|22042.12|22117.48|22037.48|10
1735616830000|2024-12-31 03:47:10|22117.78|22037.78|22116.86|22036.86|22117.78|22037.78|22116.86|22036.86|10
1735616840000|2024-12-31 03:47:20|22116.81|22036.81|22116.73|22036.73|22116.81|22036.81|22116.36|22036.36|10
1735616850000|2024-12-31 03:47:30|22116.69|22036.69|22119.36|22039.36|22119.52|22039.52|22116.08|22036.08|9
1735616860000|2024-12-31 03:47:40|22119.39|22039.39|22121.62|22041.62|22125.04|22045.04|22119.39|22039.39|10
1735616870000|2024-12-31 03:47:50|22122.19|22042.19|22124.23|22044.23|22124.23|22044.23|22122.19|22042.19|10
1735616880000|2024-12-31 03:48:00|22124.88|22044.88|22137.74|22057.74|22137.76|22057.76|22124.65|22044.65|10
1735616890000|2024-12-31 03:48:10|22137.75|22057.75|22135.74|22055.74|22138.13|22058.13|22135.74|22055.74|9
1735616900000|2024-12-31 03:48:20|22135.12|22055.12|22134.05|22054.05|22135.12|22055.12|22134.05|22054.05|9
1735616910000|2024-12-31 03:48:30|22132.78|22052.78|22123.87|22043.87|22132.94|22052.94|22122.48|22042.48|10
1735616920000|2024-12-31 03:48:40|22123.9|22043.9|22126.36|22046.36|22126.36|22046.36|22123.9|22043.9|10
1735616930000|2024-12-31 03:48:50|22127.26|22047.26|22129.64|22049.64|22129.94|22049.94|22127.26|22047.26|9
1735616940000|2024-12-31 03:49:00|22129.18|22049.18|22129.73|22049.73|22130.67|22050.67|22128.9|22048.9|9
1735616950000|2024-12-31 03:49:10|22129.64|22049.64|22132.32|22052.32|22132.41|22052.41|22129.64|22049.64|10
1735616960000|2024-12-31 03:49:20|22132.37|22052.37|22132.21|22052.21|22132.63|22052.63|22131.79|22051.79|9
1735616970000|2024-12-31 03:49:30|22132.49|22052.49|22132.77|22052.77|22132.77|22052.77|22132.43|22052.43|9
1735616980000|2024-12-31 03:49:40|22132.71|22052.71|22130.04|22050.04|22132.77|22052.77|22130.04|22050.04|10
1735616990000|2024-12-31 03:49:50|22129.35|22049.35|22133.06|22053.06|22133.06|22053.06|22129.35|22049.35|9
1735617000000|2024-12-31 03:50:00|22132.46|22052.46|22130.73|22050.73|22132.46|22052.46|22130.41|22050.41|10
1735617010000|2024-12-31 03:50:10|22130.78|22050.78|22131.36|22051.36|22132.12|22052.12|22130.05|22050.05|10
1735617020000|2024-12-31 03:50:20|22130.56|22050.56|22130.37|22050.37|22135.06|22055.06|22130.37|22050.37|10
1735617030000|2024-12-31 03:50:30|22130.7|22050.7|22131.16|22051.16|22131.67|22051.67|22130.62|22050.62|10
1735617040000|2024-12-31 03:50:40|22131.12|22051.12|22128.88|22048.88|22131.15|22051.15|22128.88|22048.88|10
1735617050000|2024-12-31 03:50:50|22128.87|22048.87|22128.63|22048.63|22129.26|22049.26|22128.06|22048.06|10
1735617060000|2024-12-31 03:51:00|22128.54|22048.54|22129.29|22049.29|22129.56|22049.56|22128.54|22048.54|10
1735617070000|2024-12-31 03:51:10|22129.7|22049.7|22129.6|22049.6|22130.16|22050.16|22129.6|22049.6|10
1735617080000|2024-12-31 03:51:20|22128.92|22048.92|22127.55|22047.55|22128.92|22048.92|22126.92|22046.92|10
1735617090000|2024-12-31 03:51:30|22128.02|22048.02|22130.07|22050.07|22130.07|22050.07|22128.02|22048.02|10
1735617100000|2024-12-31 03:51:40|22130.41|22050.41|22133.56|22053.56|22135.99|22055.99|22130.41|22050.41|10
1735617110000|2024-12-31 03:51:50|22133.39|22053.39|22133.91|22053.91|22135.23|22055.23|22133.39|22053.39|9
1735617120000|2024-12-31 03:52:00|22134.16|22054.16|22135.67|22055.67|22135.67|22055.67|22134.16|22054.16|10
1735617130000|2024-12-31 03:52:10|22135.69|22055.69|22136.94|22056.94|22137.17|22057.17|22135.69|22055.69|10
1735617140000|2024-12-31 03:52:20|22137.16|22057.16|22136.12|22056.12|22137.69|22057.69|22136.12|22056.12|10
1735617150000|2024-12-31 03:52:30|22135.93|22055.93|22133.86|22053.86|22136.27|22056.27|22133.82|22053.82|10
1735617160000|2024-12-31 03:52:40|22133.69|22053.69|22134.81|22054.81|22134.81|22054.81|22133.69|22053.69|10
1735617170000|2024-12-31 03:52:50|22134.7|22054.7|22134.6|22054.6|22134.73|22054.73|22134.43|22054.43|10
1735617180000|2024-12-31 03:53:00|22134.71|22054.71|22135.38|22055.38|22135.38|22055.38|22134.67|22054.67|8
1735617190000|2024-12-31 03:53:10|22135.63|22055.63|22135.62|22055.62|22136.08|22056.08|22135.43|22055.43|10
1735617200000|2024-12-31 03:53:20|22135.5|22055.5|22137.12|22057.12|22137.12|22057.12|22135.32|22055.32|9
1735617210000|2024-12-31 03:53:30|22137.67|22057.67|22140.8|22060.8|22140.8|22060.8|22137.67|22057.67|10
1735617220000|2024-12-31 03:53:40|22140.93|22060.93|22142.6|22062.6|22142.6|22062.6|22140.93|22060.93|10
1735617230000|2024-12-31 03:53:50|22142.62|22062.62|22144.12|22064.12|22144.12|22064.12|22142.53|22062.53|9
1735617240000|2024-12-31 03:54:00|22144.08|22064.08|22144.23|22064.23|22144.72|22064.72|22143.14|22063.14|10
1735617250000|2024-12-31 03:54:10|22144.25|22064.25|22146.93|22066.93|22147.84|22067.84|22144.25|22064.25|10
1735617260000|2024-12-31 03:54:20|22146.83|22066.83|22147.66|22067.66|22149.78|22069.78|22146.68|22066.68|10
1735617270000|2024-12-31 03:54:30|22147.64|22067.64|22150.01|22070.01|22150.03|22070.03|22147.64|22067.64|10
1735617280000|2024-12-31 03:54:40|22149.96|22069.96|22147.33|22067.33|22149.96|22069.96|22147.33|22067.33|10
1735617290000|2024-12-31 03:54:50|22147.35|22067.35|22146.35|22066.35|22147.35|22067.35|22146.01|22066.01|10
1735617300000|2024-12-31 03:55:00|22146.48|22066.48|22142.9|22062.9|22146.48|22066.48|22142.75|22062.75|10
1735617310000|2024-12-31 03:55:10|22142.59|22062.59|22139.82|22059.82|22142.59|22062.59|22139.78|22059.78|10
1735617320000|2024-12-31 03:55:20|22140.04|22060.04|22140.34|22060.34|22140.34|22060.34|22139.69|22059.69|10
1735617330000|2024-12-31 03:55:30|22140.26|22060.26|22141.76|22061.76|22141.76|22061.76|22139.8|22059.8|10
1735617340000|2024-12-31 03:55:40|22141.82|22061.82|22144.31|22064.31|22144.31|22064.31|22141.12|22061.12|10
1735617350000|2024-12-31 03:55:50|22144.59|22064.59|22145.46|22065.46|22145.67|22065.67|22144.59|22064.59|10
1735617360000|2024-12-31 03:56:00|22145.28|22065.28|22145.84|22065.84|22145.84|22065.84|22145.05|22065.05|9
1735617370000|2024-12-31 03:56:10|22146.04|22066.04|22146.38|22066.38|22146.69|22066.69|22146.04|22066.04|10
1735617380000|2024-12-31 03:56:20|22146.51|22066.51|22145.99|22065.99|22146.65|22066.65|22145.99|22065.99|10
1735617390000|2024-12-31 03:56:30|22146.1|22066.1|22143.76|22063.76|22146.1|22066.1|22143.72|22063.72|9
1735617400000|2024-12-31 03:56:40|22143.24|22063.24|22141.73|22061.73|22143.24|22063.24|22141.73|22061.73|9
1735617410000|2024-12-31 03:56:50|22141.7|22061.7|22142.79|22062.79|22142.79|22062.79|22141.55|22061.55|10
1735617420000|2024-12-31 03:57:00|22142.82|22062.82|22142.05|22062.05|22143.04|22063.04|22141.4|22061.4|10
1735617430000|2024-12-31 03:57:10|22142.13|22062.13|22142.71|22062.71|22142.71|22062.71|22141.99|22061.99|9
1735617440000|2024-12-31 03:57:20|22142.79|22062.79|22144.1|22064.1|22144.1|22064.1|22142.79|22062.79|10
1735617450000|2024-12-31 03:57:30|22144.11|22064.11|22148.9|22068.9|22148.9|22068.9|22144.11|22064.11|10
1735617460000|2024-12-31 03:57:40|22149.4|22069.4|22151.2|22071.2|22151.2|22071.2|22149.4|22069.4|10
1735617470000|2024-12-31 03:57:50|22151.31|22071.31|22152.55|22072.55|22152.55|22072.55|22151.31|22071.31|10
1735617480000|2024-12-31 03:58:00|22152.71|22072.71|22158.74|22078.74|22158.74|22078.74|22152.65|22072.65|10
1735617490000|2024-12-31 03:58:10|22158.84|22078.84|22159.79|22079.79|22160.02|22080.02|22158.84|22078.84|10
1735617500000|2024-12-31 03:58:20|22159.86|22079.86|22160.04|22080.04|22160.91|22080.91|22159.86|22079.86|10
1735617510000|2024-12-31 03:58:30|22160.31|22080.31|22161|22081|22161.44|22081.44|22160.31|22080.31|10
1735617520000|2024-12-31 03:58:40|22160.88|22080.88|22158.6|22078.6|22160.88|22080.88|22158.6|22078.6|9
1735617530000|2024-12-31 03:58:50|22158.62|22078.62|22157.35|22077.35|22158.62|22078.62|22157.35|22077.35|10
1735617540000|2024-12-31 03:59:00|22157.19|22077.19|22154.53|22074.53|22157.19|22077.19|22154.53|22074.53|10
1735617550000|2024-12-31 03:59:10|22154.03|22074.03|22153.78|22073.78|22154.36|22074.36|22153.78|22073.78|10
1735617560000|2024-12-31 03:59:20|22153.77|22073.77|22149.39|22069.39|22153.77|22073.77|22149.39|22069.39|9
1735617570000|2024-12-31 03:59:30|22149.48|22069.48|22148.31|22068.31|22149.48|22069.48|22148.31|22068.31|10
1735617580000|2024-12-31 03:59:40|22148.2|22068.2|22147.91|22067.91|22148.42|22068.42|22147.88|22067.88|10
1735617590000|2024-12-31 03:59:50|22148.01|22068.01|22147.33|22067.33|22148.07|22068.07|22147.33|22067.33|9
1735617600000|2024-12-31 04:00:00|22147.39|22067.39|22146.16|22066.16|22147.91|22067.91|22146.16|22066.16|10
1735617610000|2024-12-31 04:00:10|22146.51|22066.51|22146.52|22066.52|22147.25|22067.25|22146.42|22066.42|9
1735617620000|2024-12-31 04:00:20|22146.42|22066.42|22150.4|22070.4|22150.4|22070.4|22146.33|22066.33|10
1735617630000|2024-12-31 04:00:30|22150.24|22070.24|22151.54|22071.54|22151.54|22071.54|22150.24|22070.24|10
1735617640000|2024-12-31 04:00:40|22151.76|22071.76|22152.34|22072.34|22153.09|22073.09|22151.76|22071.76|10
1735617650000|2024-12-31 04:00:50|22152.16|22072.16|22154.08|22074.08|22154.08|22074.08|22152.16|22072.16|9
1735617660000|2024-12-31 04:01:00|22154.14|22074.14|22153.96|22073.96|22154.25|22074.25|22153.68|22073.68|10
1735617670000|2024-12-31 04:01:10|22153.83|22073.83|22157.97|22077.97|22158.62|22078.62|22153.5|22073.5|10
1735617680000|2024-12-31 04:01:20|22157.61|22077.61|22156.98|22076.98|22157.68|22077.68|22156.98|22076.98|10
1735617690000|2024-12-31 04:01:30|22157.32|22077.32|22152.46|22072.46|22157.38|22077.38|22152.37|22072.37|9
1735617700000|2024-12-31 04:01:40|22152.51|22072.51|22152.83|22072.83|22154|22074|22152.51|22072.51|9
1735617710000|2024-12-31 04:01:50|22153.35|22073.35|22155.17|22075.17|22155.17|22075.17|22153.09|22073.09|10
1735617720000|2024-12-31 04:02:00|22155.52|22075.52|22156.86|22076.86|22157.1|22077.1|22155.52|22075.52|10
1735617730000|2024-12-31 04:02:10|22156.85|22076.85|22158.34|22078.34|22158.36|22078.36|22155.82|22075.82|10
1735617740000|2024-12-31 04:02:20|22159.5|22079.5|22156.43|22076.43|22159.51|22079.51|22155.53|22075.53|10
1735617750000|2024-12-31 04:02:30|22156.51|22076.51|22156.51|22076.51|22156.89|22076.89|22156.51|22076.51|9
1735617760000|2024-12-31 04:02:40|22156.57|22076.57|22157.62|22077.62|22157.62|22077.62|22155.4|22075.4|10
1735617770000|2024-12-31 04:02:50|22157.65|22077.65|22157.89|22077.89|22157.9|22077.9|22157.24|22077.24|10
1735617780000|2024-12-31 04:03:00|22157.87|22077.87|22159.98|22079.98|22159.98|22079.98|22157.87|22077.87|10
1735617790000|2024-12-31 04:03:10|22160.33|22080.33|22162.08|22082.08|22162.08|22082.08|22160.33|22080.33|10
1735617800000|2024-12-31 04:03:20|22161.69|22081.69|22160.83|22080.83|22162.6|22082.6|22160.83|22080.83|10
1735617810000|2024-12-31 04:03:30|22160.78|22080.78|22161.29|22081.29|22161.29|22081.29|22160.73|22080.73|10
1735617820000|2024-12-31 04:03:40|22161.54|22081.54|22161.27|22081.27|22161.64|22081.64|22161.23|22081.23|9
1735617830000|2024-12-31 04:03:50|22161.23|22081.23|22162.58|22082.58|22162.58|22082.58|22161.13|22081.13|10
1735617840000|2024-12-31 04:04:00|22163.59|22083.59|22164.56|22084.56|22164.56|22084.56|22163.59|22083.59|9
1735617850000|2024-12-31 04:04:10|22164.96|22084.96|22167.07|22087.07|22167.07|22087.07|22164.96|22084.96|10
1735617860000|2024-12-31 04:04:20|22166.95|22086.95|22166.35|22086.35|22167.5|22087.5|22166.24|22086.24|10
1735617870000|2024-12-31 04:04:30|22166.93|22086.93|22169.13|22089.13|22169.13|22089.13|22166.93|22086.93|9
1735617880000|2024-12-31 04:04:40|22169.18|22089.18|22171.51|22091.51|22171.51|22091.51|22169.18|22089.18|10
1735617890000|2024-12-31 04:04:50|22171.49|22091.49|22171.78|22091.78|22171.78|22091.78|22170.72|22090.72|10
1735617900000|2024-12-31 04:05:00|22171.73|22091.73|22172.83|22092.83|22172.93|22092.93|22170.88|22090.88|10
1735617910000|2024-12-31 04:05:10|22172.85|22092.85|22174.52|22094.52|22174.59|22094.59|22172.85|22092.85|10
1735617920000|2024-12-31 04:05:20|22174.49|22094.49|22175.39|22095.39|22175.87|22095.87|22174.49|22094.49|10
1735617930000|2024-12-31 04:05:30|22175.56|22095.56|22177.33|22097.33|22177.33|22097.33|22175.43|22095.43|10
1735617940000|2024-12-31 04:05:40|22177.46|22097.46|22177.43|22097.43|22177.61|22097.61|22177.15|22097.15|10
1735617950000|2024-12-31 04:05:50|22176.9|22096.9|22176.86|22096.86|22177.28|22097.28|22176.78|22096.78|9
1735617960000|2024-12-31 04:06:00|22176.95|22096.95|22177.56|22097.56|22177.62|22097.62|22176.95|22096.95|9
1735617970000|2024-12-31 04:06:10|22177.48|22097.48|22178.2|22098.2|22178.27|22098.27|22177.48|22097.48|10
1735617980000|2024-12-31 04:06:20|22178.16|22098.16|22179.08|22099.08|22179.08|22099.08|22178.16|22098.16|10
1735617990000|2024-12-31 04:06:30|22179.11|22099.11|22185.29|22105.29|22185.29|22105.29|22179.11|22099.11|10
1735618000000|2024-12-31 04:06:40|22185.5|22105.5|22183.84|22103.84|22185.64|22105.64|22183.72|22103.72|10
1735618010000|2024-12-31 04:06:50|22183.97|22103.97|22181.46|22101.46|22184.38|22104.38|22181.46|22101.46|10
1735618020000|2024-12-31 04:07:00|22181.39|22101.39|22182.52|22102.52|22182.85|22102.85|22181.36|22101.36|10
1735618030000|2024-12-31 04:07:10|22182.45|22102.45|22182.66|22102.66|22183.36|22103.36|22182.45|22102.45|10
1735618040000|2024-12-31 04:07:20|22182.45|22102.45|22184.1|22104.1|22184.1|22104.1|22182.27|22102.27|9
1735618050000|2024-12-31 04:07:30|22184.39|22104.39|22181.11|22101.11|22184.39|22104.39|22181.1|22101.1|10
1735618060000|2024-12-31 04:07:40|22180.9|22100.9|22178.94|22098.94|22180.9|22100.9|22178.63|22098.63|10
1735618070000|2024-12-31 04:07:50|22178.96|22098.96|22178.09|22098.09|22178.97|22098.97|22178.09|22098.09|8
1735618080000|2024-12-31 04:08:00|22177.81|22097.81|22179.4|22099.4|22179.4|22099.4|22177.81|22097.81|8
1735618090000|2024-12-31 04:08:10|22179.43|22099.43|22176.83|22096.83|22179.89|22099.89|22176.83|22096.83|10
1735618100000|2024-12-31 04:08:20|22176.75|22096.75|22176|22096|22176.78|22096.78|22175.91|22095.91|10
1735618110000|2024-12-31 04:08:30|22176.02|22096.02|22175.59|22095.59|22176.05|22096.05|22175.25|22095.25|10
1735618120000|2024-12-31 04:08:40|22175.41|22095.41|22174.98|22094.98|22176.13|22096.13|22174.81|22094.81|10
1735618130000|2024-12-31 04:08:50|22174.96|22094.96|22174.69|22094.69|22174.96|22094.96|22174.45|22094.45|8
1735618140000|2024-12-31 04:09:00|22174.67|22094.67|22173.19|22093.19|22174.82|22094.82|22172.72|22092.72|10
1735618150000|2024-12-31 04:09:10|22173.12|22093.12|22174.19|22094.19|22174.19|22094.19|22173.07|22093.07|10
1735618160000|2024-12-31 04:09:20|22174.23|22094.23|22176.87|22096.87|22176.87|22096.87|22174.07|22094.07|9
1735618170000|2024-12-31 04:09:30|22176.85|22096.85|22181.52|22101.52|22181.52|22101.52|22176.85|22096.85|10
1735618180000|2024-12-31 04:09:40|22181.48|22101.48|22182.26|22102.26|22182.26|22102.26|22181.37|22101.37|9
1735618190000|2024-12-31 04:09:50|22182.79|22102.79|22183.66|22103.66|22183.66|22103.66|22182.59|22102.59|10
1735618200000|2024-12-31 04:10:00|22182.92|22102.92|22186.91|22106.91|22186.91|22106.91|22182.73|22102.73|8
1735618210000|2024-12-31 04:10:10|22186.65|22106.65|22188.27|22108.27|22188.27|22108.27|22186.48|22106.48|10
1735618220000|2024-12-31 04:10:20|22188.11|22108.11|22190.3|22110.3|22190.3|22110.3|22188.11|22108.11|8
1735618230000|2024-12-31 04:10:30|22190|22110|22194.39|22114.39|22194.39|22114.39|22190|22110|10
1735618240000|2024-12-31 04:10:40|22194.62|22114.62|22199.5|22119.5|22199.5|22119.5|22194.62|22114.62|10
1735618250000|2024-12-31 04:10:50|22198.81|22118.81|22200.92|22120.92|22200.92|22120.92|22198.63|22118.63|10
1735618260000|2024-12-31 04:11:00|22201.74|22121.74|22205.56|22125.56|22205.57|22125.57|22201.52|22121.52|9
1735618270000|2024-12-31 04:11:10|22205.72|22125.72|22212.96|22132.96|22212.96|22132.96|22205.72|22125.72|10
1735618280000|2024-12-31 04:11:20|22213.01|22133.01|22219.5|22139.5|22219.5|22139.5|22212.98|22132.98|10
1735618290000|2024-12-31 04:11:30|22219.47|22139.47|22217.04|22137.04|22219.47|22139.47|22217.04|22137.04|10
1735618300000|2024-12-31 04:11:40|22216.61|22136.61|22214.16|22134.16|22216.86|22136.86|22214.16|22134.16|9
1735618310000|2024-12-31 04:11:50|22214.08|22134.08|22212.56|22132.56|22214.08|22134.08|22212.34|22132.34|10
1735618320000|2024-12-31 04:12:00|22212.54|22132.54|22212.53|22132.53|22212.54|22132.54|22211.98|22131.98|10
1735618330000|2024-12-31 04:12:10|22212.83|22132.83|22212.26|22132.26|22213.29|22133.29|22212.26|22132.26|10
1735618340000|2024-12-31 04:12:20|22212.25|22132.25|22212.99|22132.99|22213.01|22133.01|22211.96|22131.96|10
1735618350000|2024-12-31 04:12:30|22213.04|22133.04|22216.99|22136.99|22216.99|22136.99|22213.04|22133.04|9
1735618360000|2024-12-31 04:12:40|22216.94|22136.94|22214.94|22134.94|22216.97|22136.97|22214.94|22134.94|8
1735618370000|2024-12-31 04:12:50|22215.4|22135.4|22213.12|22133.12|22215.4|22135.4|22213.12|22133.12|10
1735618380000|2024-12-31 04:13:00|22213.02|22133.02|22213.97|22133.97|22214.49|22134.49|22213.02|22133.02|10
1735618390000|2024-12-31 04:13:10|22213.98|22133.98|22214.22|22134.22|22214.78|22134.78|22213.98|22133.98|10
1735618400000|2024-12-31 04:13:20|22214.21|22134.21|22214.51|22134.51|22214.54|22134.54|22213.68|22133.68|9
1735618410000|2024-12-31 04:13:30|22214.47|22134.47|22213.11|22133.11|22214.47|22134.47|22213.11|22133.11|9
1735618420000|2024-12-31 04:13:40|22213.07|22133.07|22215.51|22135.51|22216.77|22136.77|22212.83|22132.83|10
1735618430000|2024-12-31 04:13:50|22215.24|22135.24|22214.91|22134.91|22215.24|22135.24|22214.85|22134.85|7
1735618440000|2024-12-31 04:14:00|22214.14|22134.14|22212.87|22132.87|22214.31|22134.31|22212.87|22132.87|10
1735618450000|2024-12-31 04:14:10|22212.7|22132.7|22214.86|22134.86|22215.54|22135.54|22212.7|22132.7|10
1735618460000|2024-12-31 04:14:20|22214.82|22134.82|22211.49|22131.49|22214.83|22134.83|22211.49|22131.49|10
1735618470000|2024-12-31 04:14:30|22210.49|22130.49|22208.41|22128.41|22210.49|22130.49|22208.41|22128.41|10
1735618480000|2024-12-31 04:14:40|22207.63|22127.63|22207.53|22127.53|22207.86|22127.86|22207.5|22127.5|8
1735618490000|2024-12-31 04:14:50|22207.21|22127.21|22202.34|22122.34|22207.21|22127.21|22202.34|22122.34|10
1735618500000|2024-12-31 04:15:00|22202.3|22122.3|22195.32|22115.32|22202.38|22122.38|22195.32|22115.32|10
1735618510000|2024-12-31 04:15:10|22196.04|22116.04|22195.36|22115.36|22196.18|22116.18|22195.31|22115.31|9
1735618520000|2024-12-31 04:15:20|22195.34|22115.34|22195.51|22115.51|22197.15|22117.15|22195.29|22115.29|9
1735618530000|2024-12-31 04:15:30|22196.52|22116.52|22196.53|22116.53|22197.22|22117.22|22196.5|22116.5|10
1735618540000|2024-12-31 04:15:40|22196.95|22116.95|22196.96|22116.96|22197.01|22117.01|22196.51|22116.51|10
1735618550000|2024-12-31 04:15:50|22196.95|22116.95|22192.23|22112.23|22196.95|22116.95|22192.23|22112.23|10
1735618560000|2024-12-31 04:16:00|22192.19|22112.19|22187.89|22107.89|22192.33|22112.33|22187.89|22107.89|10
1735618570000|2024-12-31 04:16:10|22188.09|22108.09|22184.84|22104.84|22188.09|22108.09|22184.84|22104.84|10
1735618580000|2024-12-31 04:16:20|22183.96|22103.96|22184.22|22104.22|22184.22|22104.22|22181.28|22101.28|9
1735618590000|2024-12-31 04:16:30|22184.18|22104.18|22182.23|22102.23|22184.18|22104.18|22182.23|22102.23|10
1735618600000|2024-12-31 04:16:40|22182.29|22102.29|22182.53|22102.53|22183.03|22103.03|22182.23|22102.23|9
1735618610000|2024-12-31 04:16:50|22182.46|22102.46|22174.37|22094.37|22182.46|22102.46|22174.37|22094.37|10
1735618620000|2024-12-31 04:17:00|22174.53|22094.53|22174.71|22094.71|22175.24|22095.24|22174.53|22094.53|10
1735618630000|2024-12-31 04:17:10|22174.66|22094.66|22174.5|22094.5|22174.83|22094.83|22174.07|22094.07|9
1735618640000|2024-12-31 04:17:20|22174.54|22094.54|22174.33|22094.33|22174.87|22094.87|22173.62|22093.62|10
1735618650000|2024-12-31 04:17:30|22173.64|22093.64|22170.98|22090.98|22173.64|22093.64|22170.98|22090.98|9
1735618660000|2024-12-31 04:17:40|22170.55|22090.55|22166.81|22086.81|22170.55|22090.55|22166.81|22086.81|10
1735618670000|2024-12-31 04:17:50|22166.79|22086.79|22162.41|22082.41|22166.79|22086.79|22162.41|22082.41|10
1735618680000|2024-12-31 04:18:00|22162.52|22082.52|22161.57|22081.57|22162.52|22082.52|22160.9|22080.9|10
1735618690000|2024-12-31 04:18:10|22161.76|22081.76|22162.82|22082.82|22162.82|22082.82|22161.06|22081.06|10
1735618700000|2024-12-31 04:18:20|22161.48|22081.48|22160.66|22080.66|22161.48|22081.48|22159.5|22079.5|10
1735618710000|2024-12-31 04:18:30|22160.69|22080.69|22159.78|22079.78|22160.87|22080.87|22159.78|22079.78|10
1735618720000|2024-12-31 04:18:40|22159.58|22079.58|22158.8|22078.8|22159.58|22079.58|22157.81|22077.81|10
1735618730000|2024-12-31 04:18:50|22158.64|22078.64|22159.36|22079.36|22159.36|22079.36|22158.57|22078.57|10
1735618740000|2024-12-31 04:19:00|22159.68|22079.68|22163.47|22083.47|22163.47|22083.47|22159.68|22079.68|10
1735618750000|2024-12-31 04:19:10|22163.87|22083.87|22161.44|22081.44|22163.87|22083.87|22161.44|22081.44|9
1735618760000|2024-12-31 04:19:20|22161.95|22081.95|22161.81|22081.81|22162.18|22082.18|22161.81|22081.81|10
1735618770000|2024-12-31 04:19:30|22161.82|22081.82|22162.21|22082.21|22162.31|22082.31|22161.82|22081.82|9
1735618780000|2024-12-31 04:19:40|22160.6|22080.6|22162.57|22082.57|22162.7|22082.7|22160.39|22080.39|9
1735618790000|2024-12-31 04:19:50|22162.44|22082.44|22159.45|22079.45|22162.44|22082.44|22159.45|22079.45|10
1735618800000|2024-12-31 04:20:00|22159.49|22079.49|22160.68|22080.68|22160.7|22080.7|22159.49|22079.49|10
1735618810000|2024-12-31 04:20:10|22160.7|22080.7|22162.54|22082.54|22162.59|22082.59|22160.62|22080.62|10
1735618820000|2024-12-31 04:20:20|22162.57|22082.57|22163.3|22083.3|22163.47|22083.47|22162.4|22082.4|10
1735618830000|2024-12-31 04:20:30|22163.7|22083.7|22166.99|22086.99|22166.99|22086.99|22163.7|22083.7|10
1735618840000|2024-12-31 04:20:40|22166.49|22086.49|22165.51|22085.51|22166.49|22086.49|22164.58|22084.58|10
1735618850000|2024-12-31 04:20:50|22165.12|22085.12|22164.05|22084.05|22165.34|22085.34|22163.61|22083.61|10
1735618860000|2024-12-31 04:21:00|22164.11|22084.11|22164.33|22084.33|22164.84|22084.84|22164.11|22084.11|10
1735618870000|2024-12-31 04:21:10|22164.37|22084.37|22164.96|22084.96|22164.96|22084.96|22164.31|22084.31|9
1735618880000|2024-12-31 04:21:20|22164.97|22084.97|22163.31|22083.31|22164.97|22084.97|22163.31|22083.31|10
1735618890000|2024-12-31 04:21:30|22162.84|22082.84|22162.39|22082.39|22162.85|22082.85|22162.39|22082.39|9
1735618900000|2024-12-31 04:21:40|22162.16|22082.16|22162.28|22082.28|22162.28|22082.28|22161.26|22081.26|10
1735618910000|2024-12-31 04:21:50|22162.53|22082.53|22162.97|22082.97|22164.06|22084.06|22162.53|22082.53|10
1735618920000|2024-12-31 04:22:00|22163.17|22083.17|22163.77|22083.77|22163.86|22083.86|22162.39|22082.39|10
1735618930000|2024-12-31 04:22:10|22163.26|22083.26|22163.65|22083.65|22164.11|22084.11|22163.26|22083.26|10
1735618940000|2024-12-31 04:22:20|22163.64|22083.64|22163.31|22083.31|22163.94|22083.94|22162.81|22082.81|9
1735618950000|2024-12-31 04:22:30|22163.7|22083.7|22162.91|22082.91|22163.97|22083.97|22162.91|22082.91|10
1735618960000|2024-12-31 04:22:40|22162.72|22082.72|22161.87|22081.87|22162.72|22082.72|22161.09|22081.09|10
1735618970000|2024-12-31 04:22:50|22161.54|22081.54|22160.56|22080.56|22161.57|22081.57|22160.56|22080.56|8
1735618980000|2024-12-31 04:23:00|22160.11|22080.11|22159.5|22079.5|22160.73|22080.73|22159.38|22079.38|10
1735618990000|2024-12-31 04:23:10|22159.27|22079.27|22157.05|22077.05|22159.27|22079.27|22157|22077|10
1735619000000|2024-12-31 04:23:20|22156.95|22076.95|22156.94|22076.94|22157.5|22077.5|22156.83|22076.83|10
1735619010000|2024-12-31 04:23:30|22157.11|22077.11|22155.5|22075.5|22157.11|22077.11|22155.46|22075.46|10
1735619020000|2024-12-31 04:23:40|22155.49|22075.49|22156.1|22076.1|22156.1|22076.1|22155.11|22075.11|10
1735619030000|2024-12-31 04:23:50|22156.31|22076.31|22155.72|22075.72|22157.31|22077.31|22155.72|22075.72|9
1735619040000|2024-12-31 04:24:00|22155.75|22075.75|22155.16|22075.16|22155.95|22075.95|22155.16|22075.16|9
1735619050000|2024-12-31 04:24:10|22155.02|22075.02|22154.31|22074.31|22155.02|22075.02|22154.22|22074.22|10
1735619060000|2024-12-31 04:24:20|22154.57|22074.57|22155.15|22075.15|22155.15|22075.15|22152.52|22072.52|9
1735619070000|2024-12-31 04:24:30|22154.87|22074.87|22154.37|22074.37|22154.87|22074.87|22154.13|22074.13|9
1735619080000|2024-12-31 04:24:40|22154.32|22074.32|22153.72|22073.72|22154.7|22074.7|22153.55|22073.55|10
1735619090000|2024-12-31 04:24:50|22153.59|22073.59|22152.79|22072.79|22153.76|22073.76|22152.75|22072.75|8
1735619100000|2024-12-31 04:25:00|22152.68|22072.68|22152.08|22072.08|22152.68|22072.68|22151.1|22071.1|10
1735619110000|2024-12-31 04:25:10|22152.14|22072.14|22151.56|22071.56|22152.33|22072.33|22151.36|22071.36|10
1735619120000|2024-12-31 04:25:20|22151.52|22071.52|22150.15|22070.15|22151.52|22071.52|22150.15|22070.15|10
1735619130000|2024-12-31 04:25:30|22150.23|22070.23|22151.18|22071.18|22151.83|22071.83|22149.98|22069.98|10
1735619140000|2024-12-31 04:25:40|22151.33|22071.33|22149.33|22069.33|22152.03|22072.03|22149.33|22069.33|9
1735619150000|2024-12-31 04:25:50|22149.54|22069.54|22150.38|22070.38|22150.85|22070.85|22149.54|22069.54|10
1735619160000|2024-12-31 04:26:00|22150.1|22070.1|22150.09|22070.09|22150.21|22070.21|22150.01|22070.01|9
1735619170000|2024-12-31 04:26:10|22150.11|22070.11|22152.49|22072.49|22152.54|22072.54|22150.11|22070.11|9
1735619180000|2024-12-31 04:26:20|22152.55|22072.55|22155.37|22075.37|22155.69|22075.69|22152.49|22072.49|8
1735619190000|2024-12-31 04:26:30|22155.45|22075.45|22157.14|22077.14|22157.14|22077.14|22155.45|22075.45|10
1735619200000|2024-12-31 04:26:40|22156.87|22076.87|22153.94|22073.94|22157|22077|22153.58|22073.58|10
1735619210000|2024-12-31 04:26:50|22154.13|22074.13|22155.16|22075.16|22155.21|22075.21|22154.13|22074.13|10
1735619220000|2024-12-31 04:27:00|22154.86|22074.86|22155.01|22075.01|22155.04|22075.04|22154.84|22074.84|10
1735619230000|2024-12-31 04:27:10|22154.98|22074.98|22156.74|22076.74|22156.74|22076.74|22154.92|22074.92|8
1735619240000|2024-12-31 04:27:20|22156.97|22076.97|22157.15|22077.15|22157.48|22077.48|22156.97|22076.97|8
1735619250000|2024-12-31 04:27:30|22156.91|22076.91|22156.14|22076.14|22156.91|22076.91|22155.94|22075.94|10
1735619260000|2024-12-31 04:27:40|22156.27|22076.27|22156.14|22076.14|22157.14|22077.14|22156.14|22076.14|10
1735619270000|2024-12-31 04:27:50|22156.06|22076.06|22156.57|22076.57|22157.53|22077.53|22155.96|22075.96|9
1735619280000|2024-12-31 04:28:00|22156.6|22076.6|22156.58|22076.58|22157.36|22077.36|22156.58|22076.58|8
1735619290000|2024-12-31 04:28:10|22156.55|22076.55|22156.32|22076.32|22156.69|22076.69|22155.44|22075.44|10
1735619300000|2024-12-31 04:28:20|22156.54|22076.54|22156.59|22076.59|22156.61|22076.61|22156.39|22076.39|9
1735619310000|2024-12-31 04:28:30|22156.64|22076.64|22156.83|22076.83|22156.95|22076.95|22156.45|22076.45|10
1735619320000|2024-12-31 04:28:40|22156.69|22076.69|22155.8|22075.8|22156.7|22076.7|22155.8|22075.8|10
1735619330000|2024-12-31 04:28:50|22155.78|22075.78|22160.81|22080.81|22160.81|22080.81|22155.78|22075.78|9
1735619340000|2024-12-31 04:29:00|22160.82|22080.82|22161.87|22081.87|22161.87|22081.87|22160.82|22080.82|9
1735619350000|2024-12-31 04:29:10|22161.3|22081.3|22161.03|22081.03|22161.54|22081.54|22161.03|22081.03|10
1735619360000|2024-12-31 04:29:20|22161.01|22081.01|22163.47|22083.47|22164|22084|22161.01|22081.01|10
1735619370000|2024-12-31 04:29:30|22163.53|22083.53|22163.29|22083.29|22163.81|22083.81|22163.29|22083.29|10
1735619380000|2024-12-31 04:29:40|22163.39|22083.39|22162.96|22082.96|22163.39|22083.39|22162.93|22082.93|9
1735619390000|2024-12-31 04:29:50|22162.88|22082.88|22162.84|22082.84|22162.96|22082.96|22162.73|22082.73|10
1735619400000|2024-12-31 04:30:00|22162.86|22082.86|22161.11|22081.11|22162.86|22082.86|22159.05|22079.05|10
1735619410000|2024-12-31 04:30:10|22160.83|22080.83|22158.27|22078.27|22160.83|22080.83|22158.27|22078.27|10
1735619420000|2024-12-31 04:30:20|22157.84|22077.84|22156.47|22076.47|22157.84|22077.84|22156.35|22076.35|9
1735619430000|2024-12-31 04:30:30|22156.36|22076.36|22155.54|22075.54|22156.36|22076.36|22155.38|22075.38|9
1735619440000|2024-12-31 04:30:40|22155.46|22075.46|22157.25|22077.25|22157.26|22077.26|22155.46|22075.46|10
1735619450000|2024-12-31 04:30:50|22157.29|22077.29|22158.39|22078.39|22158.42|22078.42|22157.26|22077.26|10
1735619460000|2024-12-31 04:31:00|22158.4|22078.4|22161.27|22081.27|22161.27|22081.27|22158.4|22078.4|10
1735619470000|2024-12-31 04:31:10|22155.28|22075.28|22152.41|22072.41|22155.28|22075.28|22152.41|22072.41|10
1735619480000|2024-12-31 04:31:20|22152.23|22072.23|22148.74|22068.74|22152.23|22072.23|22148.16|22068.16|10
1735619490000|2024-12-31 04:31:30|22148.76|22068.76|22148.93|22068.93|22149.15|22069.15|22148.76|22068.76|10
1735619500000|2024-12-31 04:31:40|22148.56|22068.56|22148.15|22068.15|22148.56|22068.56|22147.78|22067.78|10
1735619510000|2024-12-31 04:31:50|22147.93|22067.93|22149.53|22069.53|22149.53|22069.53|22147.79|22067.79|10
1735619520000|2024-12-31 04:32:00|22149.61|22069.61|22150.51|22070.51|22150.57|22070.57|22149.61|22069.61|10
1735619530000|2024-12-31 04:32:10|22150.48|22070.48|22150.39|22070.39|22151.93|22071.93|22150.39|22070.39|10
1735619540000|2024-12-31 04:32:20|22150.09|22070.09|22149.62|22069.62|22150.09|22070.09|22149.43|22069.43|10
1735619550000|2024-12-31 04:32:30|22150.43|22070.43|22151.14|22071.14|22151.14|22071.14|22150.4|22070.4|9
1735619560000|2024-12-31 04:32:40|22151.31|22071.31|22152.28|22072.28|22152.28|22072.28|22151.31|22071.31|9
1735619570000|2024-12-31 04:32:50|22152.24|22072.24|22154.31|22074.31|22154.31|22074.31|22152.23|22072.23|9
1735619580000|2024-12-31 04:33:00|22154.42|22074.42|22155.88|22075.88|22155.88|22075.88|22153.8|22073.8|10
1735619590000|2024-12-31 04:33:10|22155.97|22075.97|22156.67|22076.67|22156.67|22076.67|22155.85|22075.85|10
1735619600000|2024-12-31 04:33:20|22156.74|22076.74|22156.64|22076.64|22156.91|22076.91|22156.59|22076.59|10
1735619610000|2024-12-31 04:33:30|22156.79|22076.79|22158.86|22078.86|22159.18|22079.18|22156.65|22076.65|9
1735619620000|2024-12-31 04:33:40|22159.63|22079.63|22160.27|22080.27|22160.27|22080.27|22159.63|22079.63|9
1735619630000|2024-12-31 04:33:50|22161.91|22081.91|22166.65|22086.65|22166.65|22086.65|22161.91|22081.91|10
1735619640000|2024-12-31 04:34:00|22166.87|22086.87|22167.77|22087.77|22167.77|22087.77|22166.48|22086.48|10
1735619650000|2024-12-31 04:34:10|22168.48|22088.48|22169.21|22089.21|22169.41|22089.41|22167.95|22087.95|10
1735619660000|2024-12-31 04:34:20|22169.23|22089.23|22167.2|22087.2|22169.28|22089.28|22167.19|22087.19|10
1735619670000|2024-12-31 04:34:30|22166.21|22086.21|22165.76|22085.76|22166.21|22086.21|22165.75|22085.75|10
1735619680000|2024-12-31 04:34:40|22165.86|22085.86|22165.36|22085.36|22166.26|22086.26|22165.36|22085.36|10
1735619690000|2024-12-31 04:34:50|22165.11|22085.11|22164.02|22084.02|22165.11|22085.11|22164.02|22084.02|9
1735619700000|2024-12-31 04:35:00|22163.99|22083.99|22165.14|22085.14|22165.56|22085.56|22163.68|22083.68|10
1735619710000|2024-12-31 04:35:10|22164.62|22084.62|22162.83|22082.83|22164.62|22084.62|22162.8|22082.8|10
1735619720000|2024-12-31 04:35:20|22162.77|22082.77|22158.17|22078.17|22162.77|22082.77|22158.04|22078.04|8
1735619730000|2024-12-31 04:35:30|22158.18|22078.18|22161.6|22081.6|22161.6|22081.6|22158.18|22078.18|10
1735619740000|2024-12-31 04:35:40|22161.77|22081.77|22168.56|22088.56|22168.56|22088.56|22161.77|22081.77|10
1735619750000|2024-12-31 04:35:50|22169.86|22089.86|22171.63|22091.63|22171.63|22091.63|22169.86|22089.86|10
1735619760000|2024-12-31 04:36:00|22172.57|22092.57|22172.64|22092.64|22173.11|22093.11|22172.57|22092.57|10
1735619770000|2024-12-31 04:36:10|22172.74|22092.74|22172.83|22092.83|22172.87|22092.87|22172.41|22092.41|9
1735619780000|2024-12-31 04:36:20|22172.81|22092.81|22171.1|22091.1|22172.81|22092.81|22171.1|22091.1|10
1735619790000|2024-12-31 04:36:30|22171.11|22091.11|22170.7|22090.7|22171.15|22091.15|22170.69|22090.69|10
1735619800000|2024-12-31 04:36:40|22170.61|22090.61|22167.88|22087.88|22170.63|22090.63|22167.88|22087.88|10
1735619810000|2024-12-31 04:36:50|22168.49|22088.49|22168.33|22088.33|22168.49|22088.49|22167.99|22087.99|10
1735619820000|2024-12-31 04:37:00|22168.34|22088.34|22166.36|22086.36|22168.6|22088.6|22166.36|22086.36|10
1735619830000|2024-12-31 04:37:10|22166.17|22086.17|22165.25|22085.25|22166.3|22086.3|22165.25|22085.25|10
1735619840000|2024-12-31 04:37:20|22164.59|22084.59|22163.16|22083.16|22164.59|22084.59|22163.16|22083.16|9
1735619850000|2024-12-31 04:37:30|22163.26|22083.26|22165.28|22085.28|22165.3|22085.3|22163.23|22083.23|9
1735619860000|2024-12-31 04:37:40|22165.31|22085.31|22167.92|22087.92|22167.92|22087.92|22165.31|22085.31|10
1735619870000|2024-12-31 04:37:50|22167.38|22087.38|22166.93|22086.93|22167.38|22087.38|22166.93|22086.93|9
1735619880000|2024-12-31 04:38:00|22166.84|22086.84|22167.07|22087.07|22167.13|22087.13|22166.77|22086.77|9
1735619890000|2024-12-31 04:38:10|22167.23|22087.23|22165.43|22085.43|22167.25|22087.25|22165.43|22085.43|10
1735619900000|2024-12-31 04:38:20|22165.44|22085.44|22165.35|22085.35|22165.44|22085.44|22164.99|22084.99|10
1735619910000|2024-12-31 04:38:30|22165.26|22085.26|22163.66|22083.66|22165.28|22085.28|22163.66|22083.66|10
1735619920000|2024-12-31 04:38:40|22163.14|22083.14|22160.83|22080.83|22163.14|22083.14|22160.77|22080.77|9
1735619930000|2024-12-31 04:38:50|22160.78|22080.78|22161.16|22081.16|22161.16|22081.16|22160.78|22080.78|10
1735619940000|2024-12-31 04:39:00|22161.32|22081.32|22161.58|22081.58|22161.58|22081.58|22161.14|22081.14|10
1735619950000|2024-12-31 04:39:10|22161.61|22081.61|22161.02|22081.02|22161.63|22081.63|22160.99|22080.99|10
1735619960000|2024-12-31 04:39:20|22161.03|22081.03|22158.73|22078.73|22161.03|22081.03|22158.73|22078.73|10
1735619970000|2024-12-31 04:39:30|22158.74|22078.74|22157.6|22077.6|22158.74|22078.74|22157.38|22077.38|8
1735619980000|2024-12-31 04:39:40|22157.68|22077.68|22155.61|22075.61|22158.4|22078.4|22155.47|22075.47|10
1735619990000|2024-12-31 04:39:50|22155.54|22075.54|22155.23|22075.23|22155.87|22075.87|22155.23|22075.23|10
1735620000000|2024-12-31 04:40:00|22155.16|22075.16|22154.91|22074.91|22155.16|22075.16|22154.52|22074.52|9
1735620010000|2024-12-31 04:40:10|22154.92|22074.92|22150.97|22070.97|22154.92|22074.92|22150.97|22070.97|10
1735620020000|2024-12-31 04:40:20|22150.77|22070.77|22151.7|22071.7|22152.07|22072.07|22150|22070|10
1735620030000|2024-12-31 04:40:30|22150.81|22070.81|22144.33|22064.33|22151.25|22071.25|22144.33|22064.33|10
1735620040000|2024-12-31 04:40:40|22143.53|22063.53|22137.06|22057.06|22143.53|22063.53|22137.06|22057.06|10
1735620050000|2024-12-31 04:40:50|22136.71|22056.71|22135.37|22055.37|22138.89|22058.89|22135.37|22055.37|10
1735620060000|2024-12-31 04:41:00|22135.21|22055.21|22133.97|22053.97|22135.21|22055.21|22133.27|22053.27|10
1735620070000|2024-12-31 04:41:10|22133.12|22053.12|22124.9|22044.9|22133.12|22053.12|22124.9|22044.9|10
1735620080000|2024-12-31 04:41:20|22124.74|22044.74|22126.57|22046.57|22126.61|22046.61|22124.74|22044.74|10
1735620090000|2024-12-31 04:41:30|22126.78|22046.78|22125.79|22045.79|22126.91|22046.91|22125.08|22045.08|10
1735620100000|2024-12-31 04:41:40|22125.81|22045.81|22127.6|22047.6|22127.6|22047.6|22125.81|22045.81|10
1735620110000|2024-12-31 04:41:50|22127.62|22047.62|22127.58|22047.58|22127.77|22047.77|22127.23|22047.23|10
1735620120000|2024-12-31 04:42:00|22127.41|22047.41|22126.11|22046.11|22127.41|22047.41|22126.11|22046.11|10
1735620130000|2024-12-31 04:42:10|22125.97|22045.97|22125.69|22045.69|22125.97|22045.97|22125.51|22045.51|10
1735620140000|2024-12-31 04:42:20|22125.95|22045.95|22123.48|22043.48|22126.06|22046.06|22123.48|22043.48|10
1735620150000|2024-12-31 04:42:30|22123.27|22043.27|22125.86|22045.86|22125.86|22045.86|22123.17|22043.17|10
1735620160000|2024-12-31 04:42:40|22125.96|22045.96|22126.68|22046.68|22126.69|22046.69|22125.96|22045.96|10
1735620170000|2024-12-31 04:42:50|22126.41|22046.41|22126.15|22046.15|22126.41|22046.41|22126.06|22046.06|10
1735620180000|2024-12-31 04:43:00|22126.18|22046.18|22127.82|22047.82|22128.38|22048.38|22126.18|22046.18|10
1735620190000|2024-12-31 04:43:10|22128.7|22048.7|22127.59|22047.59|22128.7|22048.7|22127.53|22047.53|10
1735620200000|2024-12-31 04:43:20|22127.51|22047.51|22124.16|22044.16|22127.51|22047.51|22124.16|22044.16|10
1735620210000|2024-12-31 04:43:30|22124.37|22044.37|22123.84|22043.84|22124.66|22044.66|22123.84|22043.84|10
1735620220000|2024-12-31 04:43:40|22123.86|22043.86|22120.54|22040.54|22123.91|22043.91|22120.52|22040.52|9
1735620230000|2024-12-31 04:43:50|22120.57|22040.57|22120.36|22040.36|22120.57|22040.57|22120.32|22040.32|9
1735620240000|2024-12-31 04:44:00|22120.4|22040.4|22121.75|22041.75|22124.18|22044.18|22119.79|22039.79|10
1735620250000|2024-12-31 04:44:10|22121.67|22041.67|22117.34|22037.34|22121.67|22041.67|22117.34|22037.34|10
1735620260000|2024-12-31 04:44:20|22116.95|22036.95|22113.06|22033.06|22116.95|22036.95|22113.06|22033.06|9
1735620270000|2024-12-31 04:44:30|22112.96|22032.96|22112.77|22032.77|22113.36|22033.36|22112.77|22032.77|9
1735620280000|2024-12-31 04:44:40|22112.64|22032.64|22112.92|22032.92|22113.53|22033.53|22112.64|22032.64|10
1735620290000|2024-12-31 04:44:50|22113.23|22033.23|22110.96|22030.96|22113.23|22033.23|22110.96|22030.96|9
1735620300000|2024-12-31 04:45:00|22110.67|22030.67|22112.07|22032.07|22113.12|22033.12|22110.67|22030.67|10
1735620310000|2024-12-31 04:45:10|22111.49|22031.49|22109.21|22029.21|22111.49|22031.49|22109.21|22029.21|9
1735620320000|2024-12-31 04:45:20|22109.13|22029.13|22107.36|22027.36|22109.13|22029.13|22107.36|22027.36|9
1735620330000|2024-12-31 04:45:30|22106.43|22026.43|22105.52|22025.52|22106.43|22026.43|22105.45|22025.45|7
1735620340000|2024-12-31 04:45:40|22105.8|22025.8|22102.83|22022.83|22106.12|22026.12|22102.83|22022.83|10
1735620350000|2024-12-31 04:45:50|22103.05|22023.05|22102.36|22022.36|22103.36|22023.36|22101.73|22021.73|9
1735620360000|2024-12-31 04:46:00|22102.5|22022.5|22099.11|22019.11|22102.5|22022.5|22099.08|22019.08|10
1735620370000|2024-12-31 04:46:10|22099.01|22019.01|22098.56|22018.56|22099.09|22019.09|22098|22018|10
1735620380000|2024-12-31 04:46:20|22098.52|22018.52|22097.88|22017.88|22098.52|22018.52|22097.88|22017.88|9
1735620390000|2024-12-31 04:46:30|22097.91|22017.91|22096.68|22016.68|22097.93|22017.93|22096.68|22016.68|10
1735620400000|2024-12-31 04:46:40|22096.43|22016.43|22093.89|22013.89|22096.43|22016.43|22093.83|22013.83|10
1735620410000|2024-12-31 04:46:50|22093.84|22013.84|22090.64|22010.64|22093.84|22013.84|22090.64|22010.64|9
1735620420000|2024-12-31 04:47:00|22090.47|22010.47|22088.37|22008.37|22090.48|22010.48|22088.37|22008.37|10
1735620430000|2024-12-31 04:47:10|22087.91|22007.91|22084.9|22004.9|22087.91|22007.91|22084.9|22004.9|10
1735620440000|2024-12-31 04:47:20|22084.12|22004.12|22082.38|22002.38|22084.58|22004.58|22082.38|22002.38|10
1735620450000|2024-12-31 04:47:30|22075.24|21995.24|22075.19|21995.19|22076.14|21996.14|22073.99|21993.99|10
1735620460000|2024-12-31 04:47:40|22074.24|21994.24|22071.67|21991.67|22074.24|21994.24|22071.67|21991.67|10
1735620470000|2024-12-31 04:47:50|22071.82|21991.82|22071.79|21991.79|22072.55|21992.55|22071.55|21991.55|10
1735620480000|2024-12-31 04:48:00|22071.84|21991.84|22069.6|21989.6|22071.84|21991.84|22068.73|21988.73|10
1735620490000|2024-12-31 04:48:10|22069.78|21989.78|22066.62|21986.62|22070.19|21990.19|22066.62|21986.62|10
1735620500000|2024-12-31 04:48:20|22065.72|21985.72|22067.08|21987.08|22067.18|21987.18|22065.25|21985.25|10
1735620510000|2024-12-31 04:48:30|22066.55|21986.55|22067.44|21987.44|22067.65|21987.65|22066.55|21986.55|10
1735620520000|2024-12-31 04:48:40|22067.39|21987.39|22072.68|21992.68|22072.68|21992.68|22067.39|21987.39|10
1735620530000|2024-12-31 04:48:50|22073.09|21993.09|22076.81|21996.81|22077.04|21997.04|22073.09|21993.09|10
1735620540000|2024-12-31 04:49:00|22075.65|21995.65|22079.64|21999.64|22079.64|21999.64|22075.31|21995.31|10
1735620550000|2024-12-31 04:49:10|22079.85|21999.85|22078.12|21998.12|22080.16|22000.16|22078.12|21998.12|9
1735620560000|2024-12-31 04:49:20|22078.28|21998.28|22075.64|21995.64|22078.28|21998.28|22075.53|21995.53|10
1735620570000|2024-12-31 04:49:30|22073.77|21993.77|22071.18|21991.18|22073.77|21993.77|22070.7|21990.7|9
1735620580000|2024-12-31 04:49:40|22071.09|21991.09|22072.51|21992.51|22072.51|21992.51|22070.24|21990.24|9
1735620590000|2024-12-31 04:49:50|22072.8|21992.8|22075.14|21995.14|22075.14|21995.14|22072.8|21992.8|10
1735620600000|2024-12-31 04:50:00|22075.46|21995.46|22072.25|21992.25|22075.46|21995.46|22072.25|21992.25|10
1735620610000|2024-12-31 04:50:10|22072.74|21992.74|22069.51|21989.51|22073.26|21993.26|22069.13|21989.13|10
1735620620000|2024-12-31 04:50:20|22069.29|21989.29|22071.16|21991.16|22072.9|21992.9|22069.29|21989.29|10
1735620630000|2024-12-31 04:50:30|22071.25|21991.25|22074.98|21994.98|22074.98|21994.98|22071.25|21991.25|9
1735620640000|2024-12-31 04:50:40|22075.33|21995.33|22075.49|21995.49|22075.55|21995.55|22074.13|21994.13|10
1735620650000|2024-12-31 04:50:50|22075.98|21995.98|22076.32|21996.32|22076.33|21996.33|22075.54|21995.54|10
1735620660000|2024-12-31 04:51:00|22076.68|21996.68|22078.26|21998.26|22078.53|21998.53|22076.68|21996.68|10
1735620670000|2024-12-31 04:51:10|22077.55|21997.55|22077.01|21997.01|22077.55|21997.55|22076.74|21996.74|10
1735620680000|2024-12-31 04:51:20|22076.47|21996.47|22072.73|21992.73|22077.15|21997.15|22072.73|21992.73|10
1735620690000|2024-12-31 04:51:30|22072.54|21992.54|22070.6|21990.6|22072.96|21992.96|22070.56|21990.56|10
1735620700000|2024-12-31 04:51:40|22070.32|21990.32|22066.72|21986.72|22070.39|21990.39|22066.72|21986.72|10
1735620710000|2024-12-31 04:51:50|22066.16|21986.16|22063.3|21983.3|22066.16|21986.16|22063.29|21983.29|10
1735620720000|2024-12-31 04:52:00|22063.27|21983.27|22063.29|21983.29|22063.69|21983.69|22062.99|21982.99|10
1735620730000|2024-12-31 04:52:10|22063.39|21983.39|22061.95|21981.95|22064.21|21984.21|22061.95|21981.95|10
1735620740000|2024-12-31 04:52:20|22061.77|21981.77|22062.14|21982.14|22062.14|21982.14|22061.17|21981.17|10
1735620750000|2024-12-31 04:52:30|22062.29|21982.29|22061.86|21981.86|22062.29|21982.29|22061.48|21981.48|10
1735620760000|2024-12-31 04:52:40|22061.88|21981.88|22063.51|21983.51|22063.51|21983.51|22061.88|21981.88|10
1735620770000|2024-12-31 04:52:50|22063.62|21983.62|22062.83|21982.83|22063.62|21983.62|22062.83|21982.83|9
1735620780000|2024-12-31 04:53:00|22062.87|21982.87|22062.72|21982.72|22062.87|21982.87|22062.44|21982.44|10
1735620790000|2024-12-31 04:53:10|22063.04|21983.04|22063.35|21983.35|22063.9|21983.9|22063.04|21983.04|10
1735620800000|2024-12-31 04:53:20|22063.33|21983.33|22063.05|21983.05|22063.8|21983.8|22062.99|21982.99|10
1735620810000|2024-12-31 04:53:30|22063.16|21983.16|22063.79|21983.79|22063.79|21983.79|22062.8|21982.8|10
1735620820000|2024-12-31 04:53:40|22063.91|21983.91|22068.73|21988.73|22068.73|21988.73|22063.91|21983.91|10
1735620830000|2024-12-31 04:53:50|22068.98|21988.98|22068.95|21988.95|22069.11|21989.11|22068.61|21988.61|10
1735620840000|2024-12-31 04:54:00|22068.81|21988.81|22065.76|21985.76|22068.92|21988.92|22065.76|21985.76|10
1735620850000|2024-12-31 04:54:10|22065.64|21985.64|22067.5|21987.5|22067.8|21987.8|22065.64|21985.64|10
1735620860000|2024-12-31 04:54:20|22066.68|21986.68|22067.34|21987.34|22067.34|21987.34|22066.64|21986.64|10
1735620870000|2024-12-31 04:54:30|22067.64|21987.64|22073.59|21993.59|22073.59|21993.59|22067.64|21987.64|10
1735620880000|2024-12-31 04:54:40|22073.88|21993.88|22078.31|21998.31|22079.82|21999.82|22073.88|21993.88|10
1735620890000|2024-12-31 04:54:50|22078.32|21998.32|22077.8|21997.8|22078.43|21998.43|22077.67|21997.67|10
1735620900000|2024-12-31 04:55:00|22077.7|21997.7|22079.1|21999.1|22079.1|21999.1|22077.7|21997.7|10
1735620910000|2024-12-31 04:55:10|22079.86|21999.86|22084.1|22004.1|22084.1|22004.1|22079.86|21999.86|10
1735620920000|2024-12-31 04:55:20|22084.03|22004.03|22081.69|22001.69|22084.03|22004.03|22081.69|22001.69|8
1735620930000|2024-12-31 04:55:30|22082.17|22002.17|22081.93|22001.93|22082.28|22002.28|22081.79|22001.79|10
1735620940000|2024-12-31 04:55:40|22081.88|22001.88|22078.74|21998.74|22082.03|22002.03|22078.37|21998.37|10
1735620950000|2024-12-31 04:55:50|22078.85|21998.85|22074.15|21994.15|22078.85|21998.85|22074.12|21994.12|10
1735620960000|2024-12-31 04:56:00|22074.1|21994.1|22068.86|21988.86|22076.51|21996.51|22068.86|21988.86|10
1735620970000|2024-12-31 04:56:10|22067.98|21987.98|22061.7|21981.7|22067.98|21987.98|22061.39|21981.39|10
1735620980000|2024-12-31 04:56:20|22061.66|21981.66|22056.93|21976.93|22061.66|21981.66|22056.83|21976.83|10
1735620990000|2024-12-31 04:56:30|22057.19|21977.19|22055.87|21975.87|22057.36|21977.36|22055.87|21975.87|10
1735621000000|2024-12-31 04:56:40|22056.06|21976.06|22058.19|21978.19|22058.19|21978.19|22055.98|21975.98|10
1735621010000|2024-12-31 04:56:50|22058.67|21978.67|22059.7|21979.7|22059.7|21979.7|22058.26|21978.26|10
1735621020000|2024-12-31 04:57:00|22061.58|21981.58|22060.52|21980.52|22061.82|21981.82|22060.17|21980.17|10
1735621030000|2024-12-31 04:57:10|22060.54|21980.54|22060.63|21980.63|22061.16|21981.16|22060.29|21980.29|10
1735621040000|2024-12-31 04:57:20|22060.71|21980.71|22060.55|21980.55|22060.84|21980.84|22060.4|21980.4|10
1735621050000|2024-12-31 04:57:30|22061.18|21981.18|22063.82|21983.82|22063.82|21983.82|22061.15|21981.15|10
1735621060000|2024-12-31 04:57:40|22065.04|21985.04|22066.36|21986.36|22066.36|21986.36|22064.93|21984.93|10
1735621070000|2024-12-31 04:57:50|22066.94|21986.94|22066.35|21986.35|22067.14|21987.14|22066.35|21986.35|10
1735621080000|2024-12-31 04:58:00|22065.71|21985.71|22064.48|21984.48|22066.01|21986.01|22064.48|21984.48|10
1735621090000|2024-12-31 04:58:10|22064.29|21984.29|22064.79|21984.79|22064.79|21984.79|22063.94|21983.94|10
1735621100000|2024-12-31 04:58:20|22064.52|21984.52|22066.73|21986.73|22066.73|21986.73|22064.4|21984.4|9
1735621110000|2024-12-31 04:58:30|22066.71|21986.71|22066.52|21986.52|22067.54|21987.54|22066.52|21986.52|10
1735621120000|2024-12-31 04:58:40|22066.08|21986.08|22066.32|21986.32|22066.6|21986.6|22065.95|21985.95|10
1735621130000|2024-12-31 04:58:50|22066.66|21986.66|22066.17|21986.17|22066.66|21986.66|22066.17|21986.17|9
1735621140000|2024-12-31 04:59:00|22066.43|21986.43|22068.35|21988.35|22068.41|21988.41|22066.15|21986.15|9
1735621150000|2024-12-31 04:59:10|22068.34|21988.34|22068.26|21988.26|22068.36|21988.36|22068|21988|10
1735621160000|2024-12-31 04:59:20|22068.46|21988.46|22066.04|21986.04|22068.46|21988.46|22066.04|21986.04|10
1735621170000|2024-12-31 04:59:30|22066.29|21986.29|22067.09|21987.09|22067.63|21987.63|22066.29|21986.29|10
1735621180000|2024-12-31 04:59:40|22066.9|21986.9|22066.01|21986.01|22066.9|21986.9|22066.01|21986.01|10
1735621190000|2024-12-31 04:59:50|22066.19|21986.19|22065.73|21985.73|22066.19|21986.19|22065.34|21985.34|8
1735621200000|2024-12-31 05:00:00|22065.76|21985.76|22066.32|21986.32|22066.32|21986.32|22065.76|21985.76|10
1735621210000|2024-12-31 05:00:10|22067.02|21987.02|22067.38|21987.38|22067.38|21987.38|22066.84|21986.84|9
1735621220000|2024-12-31 05:00:20|22067.46|21987.46|22069.88|21989.88|22070.59|21990.59|22067.46|21987.46|10
1735621230000|2024-12-31 05:00:30|22069.77|21989.77|22067.94|21987.94|22069.77|21989.77|22066.99|21986.99|10
1735621240000|2024-12-31 05:00:40|22068.07|21988.07|22064.73|21984.73|22068.08|21988.08|22064.13|21984.13|10
1735621250000|2024-12-31 05:00:50|22064.65|21984.65|22063.96|21983.96|22064.82|21984.82|22063.96|21983.96|10
1735621260000|2024-12-31 05:01:00|22063.99|21983.99|22065.34|21985.34|22065.83|21985.83|22063.7|21983.7|10
1735621270000|2024-12-31 05:01:10|22064.56|21984.56|22068.51|21988.51|22069.33|21989.33|22063.95|21983.95|10
1735621280000|2024-12-31 05:01:20|22068.46|21988.46|22073.36|21993.36|22073.36|21993.36|22067.64|21987.64|10
1735621290000|2024-12-31 05:01:30|22074.99|21994.99|22076.58|21996.58|22076.61|21996.61|22074.73|21994.73|10
1735621300000|2024-12-31 05:01:40|22076.12|21996.12|22076.01|21996.01|22076.12|21996.12|22075.82|21995.82|10
1735621310000|2024-12-31 05:01:50|22075.96|21995.96|22076.32|21996.32|22076.56|21996.56|22075.9|21995.9|10
1735621320000|2024-12-31 05:02:00|22076.12|21996.12|22083.4|22003.4|22083.4|22003.4|22076.12|21996.12|10
1735621330000|2024-12-31 05:02:10|22084.33|22004.33|22080.33|22000.33|22084.33|22004.33|22080.33|22000.33|10
1735621340000|2024-12-31 05:02:20|22080.38|22000.38|22081.1|22001.1|22081.1|22001.1|22078.65|21998.65|10
1735621350000|2024-12-31 05:02:30|22081.27|22001.27|22081.58|22001.58|22081.62|22001.62|22079.6|21999.6|10
1735621360000|2024-12-31 05:02:40|22081.57|22001.57|22083.88|22003.88|22083.88|22003.88|22081.57|22001.57|10
1735621370000|2024-12-31 05:02:50|22084.3|22004.3|22087.36|22007.36|22087.53|22007.53|22084.3|22004.3|10
1735621380000|2024-12-31 05:03:00|22087.21|22007.21|22088.46|22008.46|22088.48|22008.48|22087.21|22007.21|10
1735621390000|2024-12-31 05:03:10|22088.13|22008.13|22087.15|22007.15|22088.31|22008.31|22087.15|22007.15|10
1735621400000|2024-12-31 05:03:20|22086.89|22006.89|22088.31|22008.31|22088.31|22008.31|22086.86|22006.86|10
1735621410000|2024-12-31 05:03:30|22088.89|22008.89|22094.12|22014.12|22094.12|22014.12|22088.12|22008.12|10
1735621420000|2024-12-31 05:03:40|22094.15|22014.15|22094.91|22014.91|22095.16|22015.16|22094.15|22014.15|9
1735621430000|2024-12-31 05:03:50|22094.83|22014.83|22096.53|22016.53|22096.63|22016.63|22094.83|22014.83|10
1735621440000|2024-12-31 05:04:00|22096.39|22016.39|22096.28|22016.28|22096.64|22016.64|22096.26|22016.26|9
1735621450000|2024-12-31 05:04:10|22096.63|22016.63|22095.83|22015.83|22097.99|22017.99|22095.83|22015.83|10
1735621460000|2024-12-31 05:04:20|22095.39|22015.39|22098.55|22018.55|22099.55|22019.55|22095.39|22015.39|9
1735621470000|2024-12-31 05:04:30|22098.53|22018.53|22099.25|22019.25|22099.28|22019.28|22098.53|22018.53|10
1735621480000|2024-12-31 05:04:40|22099.44|22019.44|22095.45|22015.45|22100.09|22020.09|22095.19|22015.19|10
1735621490000|2024-12-31 05:04:50|22095.53|22015.53|22095.17|22015.17|22095.53|22015.53|22095.05|22015.05|9
1735621500000|2024-12-31 05:05:00|22095.13|22015.13|22094.69|22014.69|22095.26|22015.26|22094.34|22014.34|9
1735621510000|2024-12-31 05:05:10|22094.88|22014.88|22095.73|22015.73|22095.73|22015.73|22094.54|22014.54|10
1735621520000|2024-12-31 05:05:20|22095.79|22015.79|22097.89|22017.89|22097.89|22017.89|22095.69|22015.69|10
1735621530000|2024-12-31 05:05:30|22099.19|22019.19|22102.13|22022.13|22102.13|22022.13|22099.13|22019.13|9
1735621540000|2024-12-31 05:05:40|22102.31|22022.31|22103.64|22023.64|22103.64|22023.64|22102.25|22022.25|10
1735621550000|2024-12-31 05:05:50|22103.69|22023.69|22104.67|22024.67|22104.67|22024.67|22103.67|22023.67|10
1735621560000|2024-12-31 05:06:00|22104.6|22024.6|22102.33|22022.33|22104.6|22024.6|22102.33|22022.33|10
1735621570000|2024-12-31 05:06:10|22102.27|22022.27|22105.13|22025.13|22105.13|22025.13|22102.27|22022.27|10
1735621580000|2024-12-31 05:06:20|22105.39|22025.39|22105.72|22025.72|22106.66|22026.66|22105.39|22025.39|10
1735621590000|2024-12-31 05:06:30|22105.62|22025.62|22113.64|22033.64|22113.67|22033.67|22105.62|22025.62|10
1735621600000|2024-12-31 05:06:40|22113.78|22033.78|22114.33|22034.33|22114.39|22034.39|22113.78|22033.78|10
1735621610000|2024-12-31 05:06:50|22110.29|22030.29|22110.22|22030.22|22110.73|22030.73|22109.25|22029.25|10
1735621620000|2024-12-31 05:07:00|22110.1|22030.1|22110.95|22030.95|22110.95|22030.95|22109.8|22029.8|10
1735621630000|2024-12-31 05:07:10|22111.49|22031.49|22109.96|22029.96|22111.49|22031.49|22109.96|22029.96|10
1735621640000|2024-12-31 05:07:20|22109.05|22029.05|22108.98|22028.98|22109.06|22029.06|22108.12|22028.12|9
1735621650000|2024-12-31 05:07:30|22109.4|22029.4|22109.58|22029.58|22109.62|22029.62|22109.36|22029.36|8
1735621660000|2024-12-31 05:07:40|22109.56|22029.56|22111.07|22031.07|22111.07|22031.07|22109.56|22029.56|10
1735621670000|2024-12-31 05:07:50|22111.04|22031.04|22113.41|22033.41|22113.41|22033.41|22110.87|22030.87|10
1735621680000|2024-12-31 05:08:00|22113.06|22033.06|22112.86|22032.86|22113.06|22033.06|22112.25|22032.25|9
1735621690000|2024-12-31 05:08:10|22113.81|22033.81|22114.75|22034.75|22114.76|22034.76|22113.81|22033.81|10
1735621700000|2024-12-31 05:08:20|22114.81|22034.81|22115.93|22035.93|22116.03|22036.03|22114.81|22034.81|9
1735621710000|2024-12-31 05:08:30|22115.94|22035.94|22117.27|22037.27|22117.27|22037.27|22115.94|22035.94|10
1735621720000|2024-12-31 05:08:40|22117|22037|22116|22036|22117.99|22037.99|22116|22036|10
1735621730000|2024-12-31 05:08:50|22115.52|22035.52|22114.74|22034.74|22115.52|22035.52|22114.08|22034.08|9
1735621740000|2024-12-31 05:09:00|22114.71|22034.71|22117.53|22037.53|22117.77|22037.77|22113.36|22033.36|10
1735621750000|2024-12-31 05:09:10|22117.45|22037.45|22111.47|22031.47|22117.45|22037.45|22111.47|22031.47|10
1735621760000|2024-12-31 05:09:20|22111.51|22031.51|22111.24|22031.24|22112.27|22032.27|22111.24|22031.24|10
1735621770000|2024-12-31 05:09:30|22110.72|22030.72|22110.14|22030.14|22110.72|22030.72|22109.93|22029.93|10
1735621780000|2024-12-31 05:09:40|22110.18|22030.18|22106.22|22026.22|22110.43|22030.43|22105|22025|10
1735621790000|2024-12-31 05:09:50|22106.66|22026.66|22108.37|22028.37|22108.6|22028.6|22106.4|22026.4|10
1735621800000|2024-12-31 05:10:00|22108.23|22028.23|22108.52|22028.52|22108.69|22028.69|22108.16|22028.16|10
1735621810000|2024-12-31 05:10:10|22108.41|22028.41|22109.73|22029.73|22109.85|22029.85|22108.41|22028.41|10
1735621820000|2024-12-31 05:10:20|22109.68|22029.68|22109.18|22029.18|22109.83|22029.83|22109.18|22029.18|10
1735621830000|2024-12-31 05:10:30|22109.16|22029.16|22109.2|22029.2|22109.28|22029.28|22109.05|22029.05|10
1735621840000|2024-12-31 05:10:40|22109.31|22029.31|22109.01|22029.01|22109.39|22029.39|22108.65|22028.65|10
1735621850000|2024-12-31 05:10:50|22109.51|22029.51|22109.13|22029.13|22109.53|22029.53|22109.12|22029.12|10
1735621860000|2024-12-31 05:11:00|22109.23|22029.23|22109.37|22029.37|22109.37|22029.37|22108.83|22028.83|10
1735621870000|2024-12-31 05:11:10|22109.3|22029.3|22104.41|22024.41|22109.3|22029.3|22104.41|22024.41|10
1735621880000|2024-12-31 05:11:20|22104.43|22024.43|22104.16|22024.16|22104.54|22024.54|22104.16|22024.16|10
1735621890000|2024-12-31 05:11:30|22104.11|22024.11|22101.63|22021.63|22104.11|22024.11|22101.63|22021.63|10
1735621900000|2024-12-31 05:11:40|22102.06|22022.06|22101.35|22021.35|22102.5|22022.5|22101.35|22021.35|10
1735621910000|2024-12-31 05:11:50|22102.11|22022.11|22103.25|22023.25|22103.25|22023.25|22102.11|22022.11|9
1735621920000|2024-12-31 05:12:00|22103.26|22023.26|22104.01|22024.01|22104.25|22024.25|22103.26|22023.26|9
1735621930000|2024-12-31 05:12:10|22103.87|22023.87|22103.01|22023.01|22104.33|22024.33|22103.01|22023.01|10
1735621940000|2024-12-31 05:12:20|22102.06|22022.06|22101.81|22021.81|22102.06|22022.06|22101.47|22021.47|9
1735621950000|2024-12-31 05:12:30|22101.92|22021.92|22102.33|22022.33|22102.33|22022.33|22100.83|22020.83|9
1735621960000|2024-12-31 05:12:40|22102.98|22022.98|22107.23|22027.23|22107.23|22027.23|22102.98|22022.98|10
1735621970000|2024-12-31 05:12:50|22107.14|22027.14|22107.49|22027.49|22107.49|22027.49|22107.14|22027.14|8
1735621980000|2024-12-31 05:13:00|22107.53|22027.53|22106.51|22026.51|22107.55|22027.55|22106.48|22026.48|9
1735621990000|2024-12-31 05:13:10|22106.34|22026.34|22107.16|22027.16|22107.29|22027.29|22106.34|22026.34|10
1735622000000|2024-12-31 05:13:20|22107.22|22027.22|22105.54|22025.54|22107.3|22027.3|22105.53|22025.53|9
1735622010000|2024-12-31 05:13:30|22105.27|22025.27|22104.97|22024.97|22105.71|22025.71|22104.92|22024.92|9
1735622020000|2024-12-31 05:13:40|22104.73|22024.73|22102.78|22022.78|22104.73|22024.73|22102.78|22022.78|8
1735622030000|2024-12-31 05:13:50|22103.18|22023.18|22102.87|22022.87|22103.18|22023.18|22102.77|22022.77|8
1735622040000|2024-12-31 05:14:00|22102.66|22022.66|22104.26|22024.26|22104.26|22024.26|22102.66|22022.66|10
1735622050000|2024-12-31 05:14:10|22104.18|22024.18|22104.81|22024.81|22105.13|22025.13|22104.18|22024.18|10
1735622060000|2024-12-31 05:14:20|22105.87|22025.87|22105.75|22025.75|22105.87|22025.87|22104.35|22024.35|10
1735622070000|2024-12-31 05:14:30|22104.79|22024.79|22102.87|22022.87|22104.79|22024.79|22102.87|22022.87|10
1735622080000|2024-12-31 05:14:40|22102.79|22022.79|22101.27|22021.27|22102.79|22022.79|22101.26|22021.26|9
1735622090000|2024-12-31 05:14:50|22101.35|22021.35|22101.32|22021.32|22101.92|22021.92|22101.25|22021.25|10
1735622100000|2024-12-31 05:15:00|22101.34|22021.34|22099.79|22019.79|22102.52|22022.52|22099.79|22019.79|10
1735622110000|2024-12-31 05:15:10|22099.69|22019.69|22095.24|22015.24|22099.69|22019.69|22095.24|22015.24|10
1735622120000|2024-12-31 05:15:20|22094.91|22014.91|22090.97|22010.97|22094.91|22014.91|22090.96|22010.96|10
1735622130000|2024-12-31 05:15:30|22090.77|22010.77|22090.61|22010.61|22091.1|22011.1|22090.61|22010.61|10
1735622140000|2024-12-31 05:15:40|22090.63|22010.63|22089.13|22009.13|22090.63|22010.63|22089.13|22009.13|9
1735622150000|2024-12-31 05:15:50|22088.84|22008.84|22086.39|22006.39|22088.84|22008.84|22086.39|22006.39|10
1735622160000|2024-12-31 05:16:00|22086.12|22006.12|22074.59|21994.59|22086.12|22006.12|22074.53|21994.53|10
1735622170000|2024-12-31 05:16:10|22073.9|21993.9|22069.32|21989.32|22073.9|21993.9|22069.19|21989.19|10
1735622180000|2024-12-31 05:16:20|22069.4|21989.4|22061.55|21981.55|22069.63|21989.63|22061.55|21981.55|10
1735622190000|2024-12-31 05:16:30|22060.74|21980.74|22061.39|21981.39|22061.39|21981.39|22059.2|21979.2|10
1735622200000|2024-12-31 05:16:40|22061.33|21981.33|22060.76|21980.76|22062.02|21982.02|22060.76|21980.76|10
1735622210000|2024-12-31 05:16:50|22060.35|21980.35|22057.16|21977.16|22060.35|21980.35|22057.06|21977.06|10
1735622220000|2024-12-31 05:17:00|22057.09|21977.09|22052.79|21972.79|22057.09|21977.09|22052.21|21972.21|9
1735622230000|2024-12-31 05:17:10|22052.74|21972.74|22051.87|21971.87|22053.16|21973.16|22051.87|21971.87|9
1735622240000|2024-12-31 05:17:20|22048.01|21968.01|22046.65|21966.65|22048.01|21968.01|22045.36|21965.36|10
1735622250000|2024-12-31 05:17:30|22046.32|21966.32|22047.51|21967.51|22047.81|21967.81|22046.32|21966.32|10
1735622260000|2024-12-31 05:17:40|22048.02|21968.02|22045.33|21965.33|22050.18|21970.18|22045.33|21965.33|10
1735622270000|2024-12-31 05:17:50|22045.21|21965.21|22044.7|21964.7|22045.69|21965.69|22044.67|21964.67|10
1735622280000|2024-12-31 05:18:00|22044.32|21964.32|22044.19|21964.19|22044.41|21964.41|22043.11|21963.11|8
1735622290000|2024-12-31 05:18:10|22044.89|21964.89|22040.64|21960.64|22045.17|21965.17|22040.64|21960.64|10
1735622300000|2024-12-31 05:18:20|22050.88|21970.88|22046.13|21966.13|22050.88|21970.88|22046.13|21966.13|9
1735622310000|2024-12-31 05:18:30|22046.5|21966.5|22045.61|21965.61|22046.5|21966.5|22045.61|21965.61|9
1735622320000|2024-12-31 05:18:40|22045.84|21965.84|22046.53|21966.53|22046.53|21966.53|22045.2|21965.2|10
1735622330000|2024-12-31 05:18:50|22046.68|21966.68|22044.09|21964.09|22046.68|21966.68|22043.99|21963.99|10
1735622340000|2024-12-31 05:19:00|22044.43|21964.43|22043.28|21963.28|22045.08|21965.08|22043.2|21963.2|10
1735622350000|2024-12-31 05:19:10|22043.05|21963.05|22045.35|21965.35|22045.35|21965.35|22042.25|21962.25|9
1735622360000|2024-12-31 05:19:20|22043.37|21963.37|22041.73|21961.73|22043.82|21963.82|22041.73|21961.73|10
1735622370000|2024-12-31 05:19:30|22042.19|21962.19|22041.5|21961.5|22042.35|21962.35|22041.36|21961.36|9
1735622380000|2024-12-31 05:19:40|22041.77|21961.77|22048.65|21968.65|22048.65|21968.65|22041.77|21961.77|10
1735622390000|2024-12-31 05:19:50|22048.83|21968.83|22049.33|21969.33|22049.4|21969.4|22048.83|21968.83|9
1735622400000|2024-12-31 05:20:00|22048.7|21968.7|22045.57|21965.57|22049.01|21969.01|22045.57|21965.57|10
1735622410000|2024-12-31 05:20:10|22045.49|21965.49|22044.24|21964.24|22045.49|21965.49|22044.24|21964.24|10
1735622420000|2024-12-31 05:20:20|22043.88|21963.88|22042.54|21962.54|22044.53|21964.53|22042.54|21962.54|10
1735622430000|2024-12-31 05:20:30|22042.51|21962.51|22040.12|21960.12|22042.52|21962.52|22039.69|21959.69|10
1735622440000|2024-12-31 05:20:40|22040.15|21960.15|22033.46|21953.46|22040.15|21960.15|22033.46|21953.46|10
1735622450000|2024-12-31 05:20:50|22033.38|21953.38|22040.12|21960.12|22040.12|21960.12|22033.38|21953.38|9
1735622460000|2024-12-31 05:21:00|22040.05|21960.05|22044.66|21964.66|22044.66|21964.66|22040.05|21960.05|10
1735622470000|2024-12-31 05:21:10|22046.1|21966.1|22052.51|21972.51|22052.51|21972.51|22046.1|21966.1|10
1735622480000|2024-12-31 05:21:20|22052.99|21972.99|22058.39|21978.39|22058.94|21978.94|22052.79|21972.79|10
1735622490000|2024-12-31 05:21:30|22057.68|21977.68|22058.93|21978.93|22058.93|21978.93|22056.86|21976.86|10
1735622500000|2024-12-31 05:21:40|22061.25|21981.25|22063.19|21983.19|22063.19|21983.19|22061.25|21981.25|10
1735622510000|2024-12-31 05:21:50|22063.43|21983.43|22069.18|21989.18|22069.18|21989.18|22063.43|21983.43|10
1735622520000|2024-12-31 05:22:00|22069.27|21989.27|22072.8|21992.8|22072.8|21992.8|22069.27|21989.27|10
1735622530000|2024-12-31 05:22:10|22075.38|21995.38|22077.7|21997.7|22079.04|21999.04|22075.38|21995.38|10
1735622540000|2024-12-31 05:22:20|22077.5|21997.5|22077.56|21997.56|22077.92|21997.92|22077.5|21997.5|10
1735622550000|2024-12-31 05:22:30|22077.66|21997.66|22087.62|22007.62|22087.62|22007.62|22077.66|21997.66|10
1735622560000|2024-12-31 05:22:40|22087.61|22007.61|22091.11|22011.11|22091.11|22011.11|22087.61|22007.61|10
1735622570000|2024-12-31 05:22:50|22092.07|22012.07|22095.45|22015.45|22095.45|22015.45|22092.07|22012.07|10
1735622580000|2024-12-31 05:23:00|22095.96|22015.96|22098.7|22018.7|22098.7|22018.7|22095.96|22015.96|10
1735622590000|2024-12-31 05:23:10|22099.52|22019.52|22100.87|22020.87|22100.87|22020.87|22099.4|22019.4|9
1735622600000|2024-12-31 05:23:20|22101.75|22021.75|22104.49|22024.49|22104.5|22024.5|22101.66|22021.66|9
1735622610000|2024-12-31 05:23:30|22104.83|22024.83|22110.25|22030.25|22110.25|22030.25|22104.83|22024.83|10
1735622620000|2024-12-31 05:23:40|22110.44|22030.44|22108.71|22028.71|22110.69|22030.69|22108.71|22028.71|10
1735622630000|2024-12-31 05:23:50|22107.39|22027.39|22106.22|22026.22|22107.39|22027.39|22106.05|22026.05|10
1735622640000|2024-12-31 05:24:00|22106.24|22026.24|22109.54|22029.54|22109.58|22029.58|22104.79|22024.79|10
1735622650000|2024-12-31 05:24:10|22109.62|22029.62|22115.58|22035.58|22115.58|22035.58|22109.62|22029.62|10
1735622660000|2024-12-31 05:24:20|22116.22|22036.22|22116.14|22036.14|22116.24|22036.24|22115.69|22035.69|10
1735622670000|2024-12-31 05:24:30|22116.19|22036.19|22116.78|22036.78|22116.99|22036.99|22116.19|22036.19|10
1735622680000|2024-12-31 05:24:40|22116.97|22036.97|22117.1|22037.1|22118.37|22038.37|22116.97|22036.97|10
1735622690000|2024-12-31 05:24:50|22117.17|22037.17|22116.78|22036.78|22117.23|22037.23|22114.55|22034.55|10
1735622700000|2024-12-31 05:25:00|22116.51|22036.51|22115.5|22035.5|22116.51|22036.51|22115.37|22035.37|10
1735622710000|2024-12-31 05:25:10|22116.24|22036.24|22117.68|22037.68|22117.83|22037.83|22116.24|22036.24|10
1735622720000|2024-12-31 05:25:20|22117.6|22037.6|22117.26|22037.26|22117.64|22037.64|22116.52|22036.52|10
1735622730000|2024-12-31 05:25:30|22117.3|22037.3|22118.43|22038.43|22119.11|22039.11|22117.3|22037.3|10
1735622740000|2024-12-31 05:25:40|22118.2|22038.2|22117.95|22037.95|22118.63|22038.63|22117.69|22037.69|10
1735622750000|2024-12-31 05:25:50|22117.76|22037.76|22117.49|22037.49|22118.36|22038.36|22117.22|22037.22|10
1735622760000|2024-12-31 05:26:00|22117.51|22037.51|22118.44|22038.44|22118.44|22038.44|22117.02|22037.02|10
1735622770000|2024-12-31 05:26:10|22118.46|22038.46|22117.87|22037.87|22119.29|22039.29|22117.87|22037.87|10
1735622780000|2024-12-31 05:26:20|22117.28|22037.28|22111.08|22031.08|22117.3|22037.3|22111.08|22031.08|10
1735622790000|2024-12-31 05:26:30|22110.59|22030.59|22112.5|22032.5|22112.55|22032.55|22110.11|22030.11|10
1735622800000|2024-12-31 05:26:40|22112.55|22032.55|22112.49|22032.49|22113.58|22033.58|22112.44|22032.44|9
1735622810000|2024-12-31 05:26:50|22112.57|22032.57|22111.93|22031.93|22112.57|22032.57|22111.59|22031.59|9
1735622820000|2024-12-31 05:27:00|22111.92|22031.92|22111.97|22031.97|22112.77|22032.77|22111.92|22031.92|9
1735622830000|2024-12-31 05:27:10|22111.81|22031.81|22110.83|22030.83|22111.81|22031.81|22110.57|22030.57|10
1735622840000|2024-12-31 05:27:20|22110.88|22030.88|22110.66|22030.66|22111.08|22031.08|22110.66|22030.66|10
1735622850000|2024-12-31 05:27:30|22110.61|22030.61|22108.88|22028.88|22112.02|22032.02|22108.88|22028.88|9
1735622860000|2024-12-31 05:27:40|22107.82|22027.82|22106.52|22026.52|22107.82|22027.82|22106.31|22026.31|10
1735622870000|2024-12-31 05:27:50|22106.75|22026.75|22106|22026|22106.92|22026.92|22106|22026|10
1735622880000|2024-12-31 05:28:00|22105.85|22025.85|22106.08|22026.08|22106.08|22026.08|22105.38|22025.38|9
1735622890000|2024-12-31 05:28:10|22107.52|22027.52|22108.86|22028.86|22109.15|22029.15|22107.52|22027.52|10
1735622900000|2024-12-31 05:28:20|22108.61|22028.61|22107.51|22027.51|22108.61|22028.61|22107.51|22027.51|8
1735622910000|2024-12-31 05:28:30|22107.73|22027.73|22109.52|22029.52|22109.82|22029.82|22107.73|22027.73|9
1735622920000|2024-12-31 05:28:40|22110.7|22030.7|22112.35|22032.35|22112.35|22032.35|22110.7|22030.7|9
1735622930000|2024-12-31 05:28:50|22111.06|22031.06|22110.43|22030.43|22111.2|22031.2|22110.09|22030.09|10
1735622940000|2024-12-31 05:29:00|22110.75|22030.75|22108.75|22028.75|22110.75|22030.75|22108.66|22028.66|9
1735622950000|2024-12-31 05:29:10|22108.76|22028.76|22109.02|22029.02|22109.02|22029.02|22107.99|22027.99|8
1735622960000|2024-12-31 05:29:20|22110.44|22030.44|22109.19|22029.19|22110.77|22030.77|22109.19|22029.19|9
1735622970000|2024-12-31 05:29:30|22109.2|22029.2|22109.75|22029.75|22110.2|22030.2|22109.2|22029.2|9
1735622980000|2024-12-31 05:29:40|22109.86|22029.86|22109.79|22029.79|22110.02|22030.02|22109.79|22029.79|10
1735622990000|2024-12-31 05:29:50|22109.8|22029.8|22110.22|22030.22|22110.23|22030.23|22109.8|22029.8|8
1735623000000|2024-12-31 05:30:00|22110.25|22030.25|22110.74|22030.74|22110.74|22030.74|22109.13|22029.13|10
1735623010000|2024-12-31 05:30:10|22111.17|22031.17|22110.09|22030.09|22111.85|22031.85|22110.09|22030.09|10
1735623020000|2024-12-31 05:30:20|22110.07|22030.07|22107.77|22027.77|22110.07|22030.07|22107.35|22027.35|10
1735623030000|2024-12-31 05:30:30|22108.07|22028.07|22109.15|22029.15|22109.63|22029.63|22108.07|22028.07|10
1735623040000|2024-12-31 05:30:40|22109.46|22029.46|22111.26|22031.26|22111.26|22031.26|22109.39|22029.39|9
1735623050000|2024-12-31 05:30:50|22111.48|22031.48|22114.96|22034.96|22114.96|22034.96|22111.29|22031.29|10
1735623060000|2024-12-31 05:31:00|22115.11|22035.11|22118.09|22038.09|22118.35|22038.35|22115.11|22035.11|10
1735623070000|2024-12-31 05:31:10|22118.15|22038.15|22120.49|22040.49|22120.49|22040.49|22118.15|22038.15|10
1735623080000|2024-12-31 05:31:20|22121.28|22041.28|22120.62|22040.62|22121.97|22041.97|22120.48|22040.48|10
1735623090000|2024-12-31 05:31:30|22120.08|22040.08|22118.81|22038.81|22120.3|22040.3|22118.73|22038.73|10
1735623100000|2024-12-31 05:31:40|22119.25|22039.25|22118.15|22038.15|22119.73|22039.73|22118.05|22038.05|10
1735623110000|2024-12-31 05:31:50|22117.84|22037.84|22114.33|22034.33|22117.84|22037.84|22114.33|22034.33|10
1735623120000|2024-12-31 05:32:00|22113.78|22033.78|22109.37|22029.37|22113.78|22033.78|22109.37|22029.37|10
1735623130000|2024-12-31 05:32:10|22108.14|22028.14|22100.55|22020.55|22108.14|22028.14|22100.42|22020.42|10
1735623140000|2024-12-31 05:32:20|22100.49|22020.49|22101.37|22021.37|22101.4|22021.4|22100.3|22020.3|10
1735623150000|2024-12-31 05:32:30|22101.34|22021.34|22101.97|22021.97|22101.97|22021.97|22100.54|22020.54|10
1735623160000|2024-12-31 05:32:40|22103.41|22023.41|22106.52|22026.52|22106.56|22026.56|22103.41|22023.41|10
1735623170000|2024-12-31 05:32:50|22107.08|22027.08|22108.75|22028.75|22108.75|22028.75|22107.08|22027.08|10
1735623180000|2024-12-31 05:33:00|22109.51|22029.51|22109.82|22029.82|22109.98|22029.98|22109.33|22029.33|9
1735623190000|2024-12-31 05:33:10|22110|22030|22110.83|22030.83|22111.32|22031.32|22108.74|22028.74|10
1735623200000|2024-12-31 05:33:20|22111.02|22031.02|22112.56|22032.56|22112.56|22032.56|22111.02|22031.02|10
1735623210000|2024-12-31 05:33:30|22112.53|22032.53|22110.92|22030.92|22112.97|22032.97|22110.31|22030.31|10
1735623220000|2024-12-31 05:33:40|22109.93|22029.93|22107.05|22027.05|22109.93|22029.93|22106.51|22026.51|9
1735623230000|2024-12-31 05:33:50|22106.16|22026.16|22106.08|22026.08|22107.03|22027.03|22106.08|22026.08|9
1735623240000|2024-12-31 05:34:00|22106.06|22026.06|22111.89|22031.89|22112.48|22032.48|22106.06|22026.06|10
1735623250000|2024-12-31 05:34:10|22111.64|22031.64|22110.82|22030.82|22111.67|22031.67|22110.82|22030.82|10
1735623260000|2024-12-31 05:34:20|22110.69|22030.69|22110.83|22030.83|22110.83|22030.83|22110.61|22030.61|8
1735623270000|2024-12-31 05:34:30|22111.04|22031.04|22114.56|22034.56|22114.56|22034.56|22111.04|22031.04|10
1735623280000|2024-12-31 05:34:40|22114.96|22034.96|22119.76|22039.76|22119.76|22039.76|22114.96|22034.96|10
1735623290000|2024-12-31 05:34:50|22119.73|22039.73|22120.24|22040.24|22120.3|22040.3|22119.73|22039.73|8
1735623300000|2024-12-31 05:35:00|22120.35|22040.35|22121.37|22041.37|22121.37|22041.37|22120.35|22040.35|10
1735623310000|2024-12-31 05:35:10|22121.53|22041.53|22134.33|22054.33|22134.33|22054.33|22121.53|22041.53|10
1735623320000|2024-12-31 05:35:20|22134.51|22054.51|22134.18|22054.18|22135.21|22055.21|22134.18|22054.18|10
1735623330000|2024-12-31 05:35:30|22134.04|22054.04|22132.32|22052.32|22134.04|22054.04|22132.32|22052.32|10
1735623340000|2024-12-31 05:35:40|22132.09|22052.09|22127.66|22047.66|22132.38|22052.38|22127.66|22047.66|10
1735623350000|2024-12-31 05:35:50|22127.13|22047.13|22119.66|22039.66|22127.13|22047.13|22119.66|22039.66|10
1735623360000|2024-12-31 05:36:00|22119.45|22039.45|22116.7|22036.7|22119.45|22039.45|22116.7|22036.7|10
1735623370000|2024-12-31 05:36:10|22116.57|22036.57|22119.83|22039.83|22119.83|22039.83|22116.34|22036.34|10
1735623380000|2024-12-31 05:36:20|22119.99|22039.99|22120.14|22040.14|22120.65|22040.65|22119.97|22039.97|10
1735623390000|2024-12-31 05:36:30|22120.06|22040.06|22119.36|22039.36|22120.06|22040.06|22119.36|22039.36|9
1735623400000|2024-12-31 05:36:40|22119.35|22039.35|22120.57|22040.57|22120.66|22040.66|22119.35|22039.35|10
1735623410000|2024-12-31 05:36:50|22120.15|22040.15|22121.89|22041.89|22121.89|22041.89|22120.1|22040.1|10
1735623420000|2024-12-31 05:37:00|22122.98|22042.98|22125.87|22045.87|22126.62|22046.62|22122.7|22042.7|10
1735623430000|2024-12-31 05:37:10|22126.19|22046.19|22125.55|22045.55|22127.05|22047.05|22125.55|22045.55|10
1735623440000|2024-12-31 05:37:20|22125.65|22045.65|22126|22046|22126.02|22046.02|22125.1|22045.1|9
1735623450000|2024-12-31 05:37:30|22126.51|22046.51|22126.34|22046.34|22126.63|22046.63|22125.81|22045.81|8
1735623460000|2024-12-31 05:37:40|22126.37|22046.37|22128.13|22048.13|22128.13|22048.13|22126.13|22046.13|10
1735623470000|2024-12-31 05:37:50|22128.54|22048.54|22130.49|22050.49|22130.49|22050.49|22128.29|22048.29|9
1735623480000|2024-12-31 05:38:00|22130.27|22050.27|22134.97|22054.97|22134.97|22054.97|22130.27|22050.27|10
1735623490000|2024-12-31 05:38:10|22135.16|22055.16|22136.11|22056.11|22136.34|22056.34|22135.05|22055.05|10
1735623500000|2024-12-31 05:38:20|22136.59|22056.59|22136.26|22056.26|22137.31|22057.31|22136.26|22056.26|10
1735623510000|2024-12-31 05:38:30|22136.22|22056.22|22136.39|22056.39|22136.49|22056.49|22136.22|22056.22|9
1735623520000|2024-12-31 05:38:40|22136.4|22056.4|22132.82|22052.82|22136.4|22056.4|22132.75|22052.75|9
1735623530000|2024-12-31 05:38:50|22132.84|22052.84|22132.48|22052.48|22132.84|22052.84|22132.25|22052.25|10
1735623540000|2024-12-31 05:39:00|22132.44|22052.44|22131.05|22051.05|22132.44|22052.44|22131.05|22051.05|9
1735623550000|2024-12-31 05:39:10|22130.93|22050.93|22130.84|22050.84|22131.15|22051.15|22130.55|22050.55|10
1735623560000|2024-12-31 05:39:20|22130.56|22050.56|22131.09|22051.09|22131.09|22051.09|22130.56|22050.56|9
1735623570000|2024-12-31 05:39:30|22131.28|22051.28|22131.84|22051.84|22132.12|22052.12|22131.28|22051.28|10
1735623580000|2024-12-31 05:39:40|22133.77|22053.77|22134.81|22054.81|22134.81|22054.81|22131.65|22051.65|10
1735623590000|2024-12-31 05:39:50|22134.85|22054.85|22135.95|22055.95|22135.97|22055.97|22134.82|22054.82|10
1735623600000|2024-12-31 05:40:00|22135.23|22055.23|22134.75|22054.75|22135.92|22055.92|22134.32|22054.32|10
1735623610000|2024-12-31 05:40:10|22134.54|22054.54|22136.34|22056.34|22136.42|22056.42|22134.46|22054.46|10
1735623620000|2024-12-31 05:40:20|22136.09|22056.09|22136.15|22056.15|22136.15|22056.15|22135.72|22055.72|10
1735623630000|2024-12-31 05:40:30|22136.17|22056.17|22135.49|22055.49|22136.71|22056.71|22135.47|22055.47|10
1735623640000|2024-12-31 05:40:40|22135.66|22055.66|22136.87|22056.87|22136.87|22056.87|22135.49|22055.49|10
1735623650000|2024-12-31 05:40:50|22137.08|22057.08|22136.06|22056.06|22137.24|22057.24|22136.06|22056.06|10
1735623660000|2024-12-31 05:41:00|22135.37|22055.37|22137.79|22057.79|22137.79|22057.79|22135.32|22055.32|10
1735623670000|2024-12-31 05:41:10|22138.34|22058.34|22140.2|22060.2|22141.36|22061.36|22138.34|22058.34|10
1735623680000|2024-12-31 05:41:20|22140.54|22060.54|22138.35|22058.35|22140.54|22060.54|22138.21|22058.21|10
1735623690000|2024-12-31 05:41:30|22138.34|22058.34|22137.25|22057.25|22138.34|22058.34|22136.86|22056.86|10
1735623700000|2024-12-31 05:41:40|22137.4|22057.4|22137.2|22057.2|22137.8|22057.8|22137.2|22057.2|10
1735623710000|2024-12-31 05:41:50|22137.14|22057.14|22137.14|22057.14|22137.29|22057.29|22135.92|22055.92|10
1735623720000|2024-12-31 05:42:00|22137.75|22057.75|22137.43|22057.43|22138.91|22058.91|22137.43|22057.43|9
1735623730000|2024-12-31 05:42:10|22137.27|22057.27|22137.24|22057.24|22137.34|22057.34|22137.08|22057.08|10
1735623740000|2024-12-31 05:42:20|22137.07|22057.07|22135.53|22055.53|22137.07|22057.07|22135.53|22055.53|9
1735623750000|2024-12-31 05:42:30|22135.5|22055.5|22134.88|22054.88|22135.5|22055.5|22134.88|22054.88|8
1735623760000|2024-12-31 05:42:40|22134.95|22054.95|22132.94|22052.94|22135.06|22055.06|22132.62|22052.62|10
1735623770000|2024-12-31 05:42:50|22132.48|22052.48|22129.74|22049.74|22132.48|22052.48|22129.74|22049.74|10
1735623780000|2024-12-31 05:43:00|22129.57|22049.57|22129.73|22049.73|22130.79|22050.79|22129.13|22049.13|10
1735623790000|2024-12-31 05:43:10|22129.7|22049.7|22130.17|22050.17|22130.87|22050.87|22129.7|22049.7|9
1735623800000|2024-12-31 05:43:20|22130.16|22050.16|22129.61|22049.61|22130.37|22050.37|22129.59|22049.59|10
1735623810000|2024-12-31 05:43:30|22129.73|22049.73|22130.43|22050.43|22130.62|22050.62|22129.73|22049.73|8
1735623820000|2024-12-31 05:43:40|22130.68|22050.68|22131.1|22051.1|22131.1|22051.1|22130.44|22050.44|9
1735623830000|2024-12-31 05:43:50|22131.78|22051.78|22132.15|22052.15|22132.42|22052.42|22131.78|22051.78|10
1735623840000|2024-12-31 05:44:00|22132.21|22052.21|22133.31|22053.31|22133.47|22053.47|22132.04|22052.04|9
1735623850000|2024-12-31 05:44:10|22133.34|22053.34|22134.27|22054.27|22134.53|22054.53|22133.34|22053.34|10
1735623860000|2024-12-31 05:44:20|22134.24|22054.24|22137.18|22057.18|22137.29|22057.29|22134.2|22054.2|9
1735623870000|2024-12-31 05:44:30|22137.25|22057.25|22135.39|22055.39|22137.3|22057.3|22135.23|22055.23|10
1735623880000|2024-12-31 05:44:40|22135.11|22055.11|22132.54|22052.54|22135.11|22055.11|22132.54|22052.54|10
1735623890000|2024-12-31 05:44:50|22132.13|22052.13|22131.22|22051.22|22132.13|22052.13|22131.22|22051.22|9
1735623900000|2024-12-31 05:45:00|22131.09|22051.09|22130.23|22050.23|22131.09|22051.09|22129.81|22049.81|10
1735623910000|2024-12-31 05:45:10|22130.28|22050.28|22130.18|22050.18|22131.24|22051.24|22130.11|22050.11|10
1735623920000|2024-12-31 05:45:20|22130.07|22050.07|22131.13|22051.13|22132.11|22052.11|22130.07|22050.07|10
1735623930000|2024-12-31 05:45:30|22131|22051|22131.88|22051.88|22132.03|22052.03|22130.99|22050.99|10
1735623940000|2024-12-31 05:45:40|22131.67|22051.67|22133.29|22053.29|22133.3|22053.3|22131.54|22051.54|10
1735623950000|2024-12-31 05:45:50|22133.26|22053.26|22133.17|22053.17|22133.26|22053.26|22133.06|22053.06|9
1735623960000|2024-12-31 05:46:00|22133.03|22053.03|22135.08|22055.08|22135.21|22055.21|22133.03|22053.03|10
1735623970000|2024-12-31 05:46:10|22135.11|22055.11|22134.18|22054.18|22135.11|22055.11|22133.95|22053.95|10
1735623980000|2024-12-31 05:46:20|22134.16|22054.16|22131.94|22051.94|22134.26|22054.26|22131.94|22051.94|10
1735623990000|2024-12-31 05:46:30|22131.49|22051.49|22131.54|22051.54|22131.54|22051.54|22129.66|22049.66|10
1735624000000|2024-12-31 05:46:40|22131.6|22051.6|22130.77|22050.77|22131.6|22051.6|22130.38|22050.38|9
1735624010000|2024-12-31 05:46:50|22130.26|22050.26|22127.44|22047.44|22130.26|22050.26|22127.26|22047.26|10
1735624020000|2024-12-31 05:47:00|22127.46|22047.46|22128.7|22048.7|22128.82|22048.82|22127.45|22047.45|10
1735624030000|2024-12-31 05:47:10|22128.51|22048.51|22128.56|22048.56|22128.56|22048.56|22128.01|22048.01|10
1735624040000|2024-12-31 05:47:20|22128.55|22048.55|22127.69|22047.69|22128.55|22048.55|22127.69|22047.69|9
1735624050000|2024-12-31 05:47:30|22127.71|22047.71|22128.44|22048.44|22128.5|22048.5|22127.71|22047.71|10
1735624060000|2024-12-31 05:47:40|22128|22048|22127.51|22047.51|22128.36|22048.36|22127.28|22047.28|9
1735624070000|2024-12-31 05:47:50|22127.5|22047.5|22127.18|22047.18|22127.5|22047.5|22126.87|22046.87|10
1735624080000|2024-12-31 05:48:00|22127.08|22047.08|22126.53|22046.53|22127.08|22047.08|22125.67|22045.67|9
1735624090000|2024-12-31 05:48:10|22126.65|22046.65|22125.68|22045.68|22126.86|22046.86|22125.68|22045.68|9
1735624100000|2024-12-31 05:48:20|22125.69|22045.69|22120.73|22040.73|22125.69|22045.69|22120.73|22040.73|10
1735624110000|2024-12-31 05:48:30|22120.37|22040.37|22114.13|22034.13|22120.37|22040.37|22112.54|22032.54|10
1735624120000|2024-12-31 05:48:40|22113.9|22033.9|22110.27|22030.27|22114.49|22034.49|22110.27|22030.27|10
1735624130000|2024-12-31 05:48:50|22110.07|22030.07|22104.15|22024.15|22110.07|22030.07|22104.15|22024.15|10
1735624140000|2024-12-31 05:49:00|22103.62|22023.62|22101.52|22021.52|22103.62|22023.62|22101.12|22021.12|10
1735624150000|2024-12-31 05:49:10|22101.32|22021.32|22100.99|22020.99|22101.32|22021.32|22100.59|22020.59|9
1735624160000|2024-12-31 05:49:20|22101|22021|22101.37|22021.37|22102.55|22022.55|22101|22021|10
1735624170000|2024-12-31 05:49:30|22101.31|22021.31|22100.62|22020.62|22101.75|22021.75|22100.46|22020.46|10
1735624180000|2024-12-31 05:49:40|22100.58|22020.58|22100.99|22020.99|22100.99|22020.99|22099.65|22019.65|9
1735624190000|2024-12-31 05:49:50|22101.42|22021.42|22104.36|22024.36|22104.36|22024.36|22101.42|22021.42|10
1735624200000|2024-12-31 05:50:00|22104.14|22024.14|22105.1|22025.1|22105.3|22025.3|22101.58|22021.58|10
1735624210000|2024-12-31 05:50:10|22105.04|22025.04|22107.3|22027.3|22107.58|22027.58|22105.01|22025.01|10
1735624220000|2024-12-31 05:50:20|22107.66|22027.66|22107.21|22027.21|22108.15|22028.15|22107.14|22027.14|8
1735624230000|2024-12-31 05:50:30|22106.97|22026.97|22106.53|22026.53|22106.97|22026.97|22106.45|22026.45|10
1735624240000|2024-12-31 05:50:40|22106.35|22026.35|22100.47|22020.47|22106.35|22026.35|22100.47|22020.47|10
1735624250000|2024-12-31 05:50:50|22100.27|22020.27|22098.95|22018.95|22100.27|22020.27|22098.84|22018.84|9
1735624260000|2024-12-31 05:51:00|22098.85|22018.85|22099.16|22019.16|22100.67|22020.67|22098.85|22018.85|10
1735624270000|2024-12-31 05:51:10|22099.39|22019.39|22102.44|22022.44|22102.44|22022.44|22099.04|22019.04|10
1735624280000|2024-12-31 05:51:20|22102.68|22022.68|22101.79|22021.79|22102.83|22022.83|22101.4|22021.4|9
1735624290000|2024-12-31 05:51:30|22102.16|22022.16|22100.64|22020.64|22102.18|22022.18|22100.62|22020.62|10
1735624300000|2024-12-31 05:51:40|22100.66|22020.66|22100.09|22020.09|22100.73|22020.73|22100.09|22020.09|10
1735624310000|2024-12-31 05:51:50|22099.32|22019.32|22097.76|22017.76|22099.32|22019.32|22097.29|22017.29|9
1735624320000|2024-12-31 05:52:00|22097.75|22017.75|22094.28|22014.28|22097.75|22017.75|22094.28|22014.28|10
1735624330000|2024-12-31 05:52:10|22094.01|22014.01|22094.15|22014.15|22094.56|22014.56|22093.57|22013.57|10
1735624340000|2024-12-31 05:52:20|22094.05|22014.05|22093.56|22013.56|22094.77|22014.77|22093.56|22013.56|10
1735624350000|2024-12-31 05:52:30|22093.43|22013.43|22094.82|22014.82|22094.82|22014.82|22093.19|22013.19|10
1735624360000|2024-12-31 05:52:40|22095.03|22015.03|22097.25|22017.25|22097.31|22017.31|22094.94|22014.94|10
1735624370000|2024-12-31 05:52:50|22097.39|22017.39|22098.39|22018.39|22098.4|22018.4|22097.39|22017.39|7
1735624380000|2024-12-31 05:53:00|22098.46|22018.46|22097.63|22017.63|22098.46|22018.46|22097.51|22017.51|10
1735624390000|2024-12-31 05:53:10|22097.31|22017.31|22101.49|22021.49|22101.49|22021.49|22097.31|22017.31|10
1735624400000|2024-12-31 05:53:20|22101.81|22021.81|22100.43|22020.43|22101.9|22021.9|22100.43|22020.43|10
1735624410000|2024-12-31 05:53:30|22101.14|22021.14|22101.83|22021.83|22102.47|22022.47|22101.14|22021.14|10
1735624420000|2024-12-31 05:53:40|22101.8|22021.8|22100.45|22020.45|22101.92|22021.92|22100.35|22020.35|10
1735624430000|2024-12-31 05:53:50|22100.39|22020.39|22101.15|22021.15|22101.15|22021.15|22100.39|22020.39|10
1735624440000|2024-12-31 05:54:00|22101.14|22021.14|22101.49|22021.49|22101.49|22021.49|22100.1|22020.1|10
1735624450000|2024-12-31 05:54:10|22101.57|22021.57|22101.84|22021.84|22101.93|22021.93|22101.57|22021.57|10
1735624460000|2024-12-31 05:54:20|22101.86|22021.86|22101.52|22021.52|22101.9|22021.9|22101.3|22021.3|10
1735624470000|2024-12-31 05:54:30|22102.33|22022.33|22102.48|22022.48|22102.95|22022.95|22102.33|22022.33|9
1735624480000|2024-12-31 05:54:40|22102.5|22022.5|22095.43|22015.43|22104.53|22024.53|22095.43|22015.43|10
1735624490000|2024-12-31 05:54:50|22095.38|22015.38|22095.93|22015.93|22095.93|22015.93|22095.38|22015.38|6
1735624500000|2024-12-31 05:55:00|22096.42|22016.42|22097.78|22017.78|22097.78|22017.78|22096.31|22016.31|10
1735624510000|2024-12-31 05:55:10|22098.4|22018.4|22099.48|22019.48|22100.35|22020.35|22098.4|22018.4|10
1735624520000|2024-12-31 05:55:20|22099.61|22019.61|22098.54|22018.54|22099.61|22019.61|22098.54|22018.54|10
1735624530000|2024-12-31 05:55:30|22098.18|22018.18|22106.43|22026.43|22106.44|22026.44|22098.13|22018.13|10
1735624540000|2024-12-31 05:55:40|22106.32|22026.32|22106.34|22026.34|22106.74|22026.74|22105.98|22025.98|10
1735624550000|2024-12-31 05:55:50|22105.8|22025.8|22105.16|22025.16|22105.8|22025.8|22105.02|22025.02|9
1735624560000|2024-12-31 05:56:00|22104.17|22024.17|22101.21|22021.21|22104.17|22024.17|22101.03|22021.03|10
1735624570000|2024-12-31 05:56:10|22101.61|22021.61|22102.27|22022.27|22102.27|22022.27|22101.26|22021.26|9
1735624580000|2024-12-31 05:56:20|22102.4|22022.4|22103.7|22023.7|22103.7|22023.7|22102.4|22022.4|10
1735624590000|2024-12-31 05:56:30|22103.98|22023.98|22103.73|22023.73|22104.1|22024.1|22103.55|22023.55|9
1735624600000|2024-12-31 05:56:40|22103.78|22023.78|22103.82|22023.82|22103.92|22023.92|22103.78|22023.78|9
1735624610000|2024-12-31 05:56:50|22103.74|22023.74|22104.32|22024.32|22104.44|22024.44|22103.4|22023.4|9
1735624620000|2024-12-31 05:57:00|22104.34|22024.34|22103.87|22023.87|22104.78|22024.78|22103.87|22023.87|9
1735624630000|2024-12-31 05:57:10|22103.82|22023.82|22100.87|22020.87|22103.82|22023.82|22100.87|22020.87|10
1735624640000|2024-12-31 05:57:20|22100.93|22020.93|22101.43|22021.43|22101.43|22021.43|22100.46|22020.46|9
1735624650000|2024-12-31 05:57:30|22101.85|22021.85|22101.11|22021.11|22101.92|22021.92|22101.08|22021.08|10
1735624660000|2024-12-31 05:57:40|22100.81|22020.81|22097.3|22017.3|22100.81|22020.81|22097.3|22017.3|7
1735624670000|2024-12-31 05:57:50|22097.14|22017.14|22092.11|22012.11|22097.16|22017.16|22092.11|22012.11|10
1735624680000|2024-12-31 05:58:00|22092.48|22012.48|22087.28|22007.28|22092.58|22012.58|22087.28|22007.28|10
1735624690000|2024-12-31 05:58:10|22087.7|22007.7|22088.78|22008.78|22089.63|22009.63|22087.7|22007.7|10
1735624700000|2024-12-31 05:58:20|22088.87|22008.87|22088.6|22008.6|22088.87|22008.87|22088.6|22008.6|9
1735624710000|2024-12-31 05:58:30|22088.59|22008.59|22089.39|22009.39|22089.39|22009.39|22088.51|22008.51|9
1735624720000|2024-12-31 05:58:40|22089.52|22009.52|22089.21|22009.21|22089.89|22009.89|22089.17|22009.17|10
1735624730000|2024-12-31 05:58:50|22089.29|22009.29|22090.31|22010.31|22090.37|22010.37|22089.29|22009.29|9
1735624740000|2024-12-31 05:59:00|22090.28|22010.28|22090.22|22010.22|22090.31|22010.31|22089.96|22009.96|9
1735624750000|2024-12-31 05:59:10|22090.21|22010.21|22089.87|22009.87|22090.21|22010.21|22089.55|22009.55|10
1735624760000|2024-12-31 05:59:20|22090.11|22010.11|22090.98|22010.98|22091.11|22011.11|22090.11|22010.11|8
1735624770000|2024-12-31 05:59:30|22091.3|22011.3|22090.89|22010.89|22091.53|22011.53|22090.89|22010.89|10
1735624780000|2024-12-31 05:59:40|22090.85|22010.85|22095.09|22015.09|22095.58|22015.58|22090.85|22010.85|9
1735624790000|2024-12-31 05:59:50|22094.68|22014.68|22093.11|22013.11|22094.68|22014.68|22092.97|22012.97|10
1735624800000|2024-12-31 06:00:00|22093.09|22013.09|22092.92|22012.92|22093.49|22013.49|22092.92|22012.92|9
1735624810000|2024-12-31 06:00:10|22092.37|22012.37|22092.23|22012.23|22092.46|22012.46|22091.45|22011.45|10
1735624820000|2024-12-31 06:00:20|22092.76|22012.76|22094.14|22014.14|22094.14|22014.14|22092.76|22012.76|10
1735624830000|2024-12-31 06:00:30|22094.64|22014.64|22094.44|22014.44|22094.74|22014.74|22093.68|22013.68|9
1735624840000|2024-12-31 06:00:40|22094.53|22014.53|22091.04|22011.04|22094.53|22014.53|22091.04|22011.04|10
1735624850000|2024-12-31 06:00:50|22090.73|22010.73|22088.8|22008.8|22090.73|22010.73|22088.8|22008.8|10
1735624860000|2024-12-31 06:01:00|22088.7|22008.7|22086.1|22006.1|22088.7|22008.7|22086.09|22006.09|10
1735624870000|2024-12-31 06:01:10|22086.12|22006.12|22087.36|22007.36|22088.15|22008.15|22086.12|22006.12|10
1735624880000|2024-12-31 06:01:20|22086.91|22006.91|22085.36|22005.36|22086.91|22006.91|22085.36|22005.36|10
1735624890000|2024-12-31 06:01:30|22084.53|22004.53|22082.86|22002.86|22084.53|22004.53|22082.86|22002.86|10
1735624900000|2024-12-31 06:01:40|22082.5|22002.5|22080.89|22000.89|22082.5|22002.5|22080.89|22000.89|9
1735624910000|2024-12-31 06:01:50|22080.47|22000.47|22078.73|21998.73|22080.59|22000.59|22078.73|21998.73|10
1735624920000|2024-12-31 06:02:00|22078.78|21998.78|22076.32|21996.32|22078.78|21998.78|22075.71|21995.71|10
1735624930000|2024-12-31 06:02:10|22076.03|21996.03|22074.42|21994.42|22076.03|21996.03|22074.4|21994.4|9
1735624940000|2024-12-31 06:02:20|22074.4|21994.4|22077.82|21997.82|22077.82|21997.82|22074.33|21994.33|10
1735624950000|2024-12-31 06:02:30|22077.87|21997.87|22084.2|22004.2|22084.2|22004.2|22077.87|21997.87|10
1735624960000|2024-12-31 06:02:40|22084.21|22004.21|22085.35|22005.35|22085.35|22005.35|22084.1|22004.1|10
1735624970000|2024-12-31 06:02:50|22085.4|22005.4|22088.46|22008.46|22088.46|22008.46|22085.4|22005.4|10
1735624980000|2024-12-31 06:03:00|22088.63|22008.63|22089.79|22009.79|22089.79|22009.79|22087.1|22007.1|10
1735624990000|2024-12-31 06:03:10|22089.52|22009.52|22090.81|22010.81|22090.85|22010.85|22089.52|22009.52|10
1735625000000|2024-12-31 06:03:20|22090.7|22010.7|22091.04|22011.04|22091.62|22011.62|22090.53|22010.53|10
1735625010000|2024-12-31 06:03:30|22091.3|22011.3|22090.51|22010.51|22092.18|22012.18|22090.51|22010.51|10
1735625020000|2024-12-31 06:03:40|22090.78|22010.78|22086.75|22006.75|22090.8|22010.8|22086.34|22006.34|9
1735625030000|2024-12-31 06:03:50|22086.66|22006.66|22084.88|22004.88|22086.66|22006.66|22084.88|22004.88|9
1735625040000|2024-12-31 06:04:00|22085.4|22005.4|22084.97|22004.97|22085.97|22005.97|22084.89|22004.89|10
1735625050000|2024-12-31 06:04:10|22084.93|22004.93|22086.99|22006.99|22086.99|22006.99|22084.46|22004.46|10
1735625060000|2024-12-31 06:04:20|22087.92|22007.92|22089.74|22009.74|22090.01|22010.01|22087.92|22007.92|9
1735625070000|2024-12-31 06:04:30|22089.52|22009.52|22090.52|22010.52|22090.52|22010.52|22089.52|22009.52|9
1735625080000|2024-12-31 06:04:40|22090.57|22010.57|22092.32|22012.32|22092.32|22012.32|22090.57|22010.57|9
1735625090000|2024-12-31 06:04:50|22092.29|22012.29|22092.56|22012.56|22092.56|22012.56|22092.29|22012.29|5
1735625100000|2024-12-31 06:05:00|22092.55|22012.55|22094.29|22014.29|22094.29|22014.29|22092.54|22012.54|9
1735625110000|2024-12-31 06:05:10|22094.64|22014.64|22096.37|22016.37|22096.69|22016.69|22094.51|22014.51|10
1735625120000|2024-12-31 06:05:20|22097.14|22017.14|22096.86|22016.86|22097.9|22017.9|22096.86|22016.86|10
1735625130000|2024-12-31 06:05:30|22096.73|22016.73|22094.65|22014.65|22096.73|22016.73|22094.65|22014.65|10
1735625140000|2024-12-31 06:05:40|22094.93|22014.93|22094.93|22014.93|22095.16|22015.16|22094.93|22014.93|9
1735625150000|2024-12-31 06:05:50|22094.95|22014.95|22094.53|22014.53|22094.97|22014.97|22094.53|22014.53|8
1735625160000|2024-12-31 06:06:00|22094.06|22014.06|22095.95|22015.95|22095.95|22015.95|22094.06|22014.06|10
1735625170000|2024-12-31 06:06:10|22096|22016|22095.71|22015.71|22096|22016|22095.63|22015.63|10
1735625180000|2024-12-31 06:06:20|22095.5|22015.5|22097.53|22017.53|22097.53|22017.53|22095.5|22015.5|10
1735625190000|2024-12-31 06:06:30|22097.63|22017.63|22097.54|22017.54|22097.93|22017.93|22097.52|22017.52|10
1735625200000|2024-12-31 06:06:40|22097.58|22017.58|22099.49|22019.49|22099.66|22019.66|22097.58|22017.58|9
1735625210000|2024-12-31 06:06:50|22099.46|22019.46|22101.88|22021.88|22101.88|22021.88|22098.72|22018.72|10
1735625220000|2024-12-31 06:07:00|22101.74|22021.74|22103.15|22023.15|22103.15|22023.15|22101.74|22021.74|10
1735625230000|2024-12-31 06:07:10|22103|22023|22103.23|22023.23|22103.23|22023.23|22102.35|22022.35|10
1735625240000|2024-12-31 06:07:20|22103.37|22023.37|22105.13|22025.13|22105.13|22025.13|22103.21|22023.21|9
1735625250000|2024-12-31 06:07:30|22106.16|22026.16|22108.11|22028.11|22108.11|22028.11|22106.16|22026.16|10
1735625260000|2024-12-31 06:07:40|22108.07|22028.07|22107.81|22027.81|22108.31|22028.31|22107.81|22027.81|9
1735625270000|2024-12-31 06:07:50|22109.09|22029.09|22107.72|22027.72|22109.09|22029.09|22107.72|22027.72|9
1735625280000|2024-12-31 06:08:00|22108.32|22028.32|22108.08|22028.08|22108.32|22028.32|22106.38|22026.38|10
1735625290000|2024-12-31 06:08:10|22106.99|22026.99|22108.05|22028.05|22108.05|22028.05|22106.55|22026.55|9
1735625300000|2024-12-31 06:08:20|22108.09|22028.09|22112.44|22032.44|22112.44|22032.44|22108.09|22028.09|10
1735625310000|2024-12-31 06:08:30|22112.63|22032.63|22112.77|22032.77|22113.36|22033.36|22111.83|22031.83|10
1735625320000|2024-12-31 06:08:40|22112.83|22032.83|22116.89|22036.89|22116.89|22036.89|22112.83|22032.83|9
1735625330000|2024-12-31 06:08:50|22117.44|22037.44|22117.47|22037.47|22118.19|22038.19|22117.3|22037.3|10
1735625340000|2024-12-31 06:09:00|22117.92|22037.92|22121.09|22041.09|22121.09|22041.09|22117.92|22037.92|10
1735625350000|2024-12-31 06:09:10|22121.41|22041.41|22122.9|22042.9|22122.9|22042.9|22121.41|22041.41|10
1735625360000|2024-12-31 06:09:20|22123.24|22043.24|22126.18|22046.18|22126.18|22046.18|22123.24|22043.24|10
1735625370000|2024-12-31 06:09:30|22126.33|22046.33|22133.47|22053.47|22133.47|22053.47|22126.33|22046.33|10
1735625380000|2024-12-31 06:09:40|22133.65|22053.65|22139.44|22059.44|22139.44|22059.44|22133.65|22053.65|10
1735625390000|2024-12-31 06:09:50|22139.92|22059.92|22144|22064|22144.36|22064.36|22139.92|22059.92|9
1735625400000|2024-12-31 06:10:00|22147.02|22067.02|22165.19|22085.19|22165.19|22085.19|22147.02|22067.02|10
1735625410000|2024-12-31 06:10:10|22166.81|22086.81|22171.18|22091.18|22174.28|22094.28|22166.81|22086.81|10
1735625420000|2024-12-31 06:10:20|22171.37|22091.37|22166.19|22086.19|22171.81|22091.81|22166.05|22086.05|10
1735625430000|2024-12-31 06:10:30|22166.26|22086.26|22173.49|22093.49|22173.49|22093.49|22166.16|22086.16|10
1735625440000|2024-12-31 06:10:40|22173.25|22093.25|22172.76|22092.76|22173.81|22093.81|22171.74|22091.74|10
1735625450000|2024-12-31 06:10:50|22173.46|22093.46|22178.03|22098.03|22178.62|22098.62|22173.39|22093.39|10
1735625460000|2024-12-31 06:11:00|22178.95|22098.95|22180.3|22100.3|22180.3|22100.3|22178.46|22098.46|10
1735625470000|2024-12-31 06:11:10|22180.7|22100.7|22178.65|22098.65|22180.7|22100.7|22178.65|22098.65|10
1735625480000|2024-12-31 06:11:20|22177.09|22097.09|22178.3|22098.3|22178.59|22098.59|22176.98|22096.98|10
1735625490000|2024-12-31 06:11:30|22178.38|22098.38|22176.76|22096.76|22178.77|22098.77|22176.74|22096.74|10
1735625500000|2024-12-31 06:11:40|22176.25|22096.25|22170.22|22090.22|22176.25|22096.25|22170.22|22090.22|10
1735625510000|2024-12-31 06:11:50|22169.39|22089.39|22169.65|22089.65|22170.31|22090.31|22168.72|22088.72|10
1735625520000|2024-12-31 06:12:00|22169.4|22089.4|22170.41|22090.41|22170.85|22090.85|22168.97|22088.97|9
1735625530000|2024-12-31 06:12:10|22170.73|22090.73|22171.99|22091.99|22171.99|22091.99|22170.14|22090.14|10
1735625540000|2024-12-31 06:12:20|22172.25|22092.25|22172.85|22092.85|22173.66|22093.66|22172.25|22092.25|10
1735625550000|2024-12-31 06:12:30|22173.17|22093.17|22178.95|22098.95|22178.95|22098.95|22171.17|22091.17|10
1735625560000|2024-12-31 06:12:40|22179.87|22099.87|22178.26|22098.26|22180.03|22100.03|22178.14|22098.14|9
1735625570000|2024-12-31 06:12:50|22177.81|22097.81|22176.1|22096.1|22177.99|22097.99|22176.02|22096.02|10
1735625580000|2024-12-31 06:13:00|22176.46|22096.46|22176.05|22096.05|22177.11|22097.11|22175.85|22095.85|10
1735625590000|2024-12-31 06:13:10|22175.84|22095.84|22173.84|22093.84|22175.84|22095.84|22173.84|22093.84|10
1735625600000|2024-12-31 06:13:20|22171.56|22091.56|22170.33|22090.33|22171.56|22091.56|22170.33|22090.33|10
1735625610000|2024-12-31 06:13:30|22170.26|22090.26|22163.9|22083.9|22170.26|22090.26|22163.9|22083.9|10
1735625620000|2024-12-31 06:13:40|22163.77|22083.77|22167.85|22087.85|22167.85|22087.85|22162.32|22082.32|10
1735625630000|2024-12-31 06:13:50|22167.3|22087.3|22166.79|22086.79|22167.37|22087.37|22166.79|22086.79|10
1735625640000|2024-12-31 06:14:00|22166.85|22086.85|22167.96|22087.96|22167.96|22087.96|22166.69|22086.69|10
1735625650000|2024-12-31 06:14:10|22168.35|22088.35|22169.5|22089.5|22169.5|22089.5|22168.35|22088.35|10
1735625660000|2024-12-31 06:14:20|22169.17|22089.17|22168.48|22088.48|22170.41|22090.41|22168.48|22088.48|10
1735625670000|2024-12-31 06:14:30|22169.76|22089.76|22157.76|22077.76|22169.76|22089.76|22157.76|22077.76|10
1735625680000|2024-12-31 06:14:40|22157.56|22077.56|22155.42|22075.42|22157.56|22077.56|22155.27|22075.27|10
1735625690000|2024-12-31 06:14:50|22154.29|22074.29|22152.7|22072.7|22154.36|22074.36|22152.7|22072.7|10
1735625700000|2024-12-31 06:15:00|22152.92|22072.92|22150.75|22070.75|22152.92|22072.92|22149.4|22069.4|9
1735625710000|2024-12-31 06:15:10|22150.78|22070.78|22148.69|22068.69|22151.36|22071.36|22148.68|22068.68|10
1735625720000|2024-12-31 06:15:20|22147.51|22067.51|22143.13|22063.13|22147.51|22067.51|22143.13|22063.13|10
1735625730000|2024-12-31 06:15:30|22142.11|22062.11|22138.96|22058.96|22142.11|22062.11|22138.15|22058.15|10
1735625740000|2024-12-31 06:15:40|22139.12|22059.12|22142.39|22062.39|22142.4|22062.4|22139.12|22059.12|10
1735625750000|2024-12-31 06:15:50|22142.55|22062.55|22141.28|22061.28|22142.56|22062.56|22141.21|22061.21|10
1735625760000|2024-12-31 06:16:00|22141.03|22061.03|22139.09|22059.09|22141.3|22061.3|22139.09|22059.09|9
1735625770000|2024-12-31 06:16:10|22137.91|22057.91|22133.68|22053.68|22137.91|22057.91|22133.46|22053.46|10
1735625780000|2024-12-31 06:16:20|22133.79|22053.79|22132.79|22052.79|22134|22054|22132.79|22052.79|9
1735625790000|2024-12-31 06:16:30|22132.43|22052.43|22131.43|22051.43|22132.43|22052.43|22130.2|22050.2|10
1735625800000|2024-12-31 06:16:40|22132.12|22052.12|22130.2|22050.2|22132.34|22052.34|22129|22049|10
1735625810000|2024-12-31 06:16:50|22130.5|22050.5|22130.31|22050.31|22130.81|22050.81|22130.19|22050.19|10
1735625820000|2024-12-31 06:17:00|22130.54|22050.54|22134.06|22054.06|22134.06|22054.06|22130.47|22050.47|9
1735625830000|2024-12-31 06:17:10|22134.02|22054.02|22137.61|22057.61|22137.61|22057.61|22134.02|22054.02|10
1735625840000|2024-12-31 06:17:20|22137.74|22057.74|22141.88|22061.88|22141.93|22061.93|22137.65|22057.65|10
1735625850000|2024-12-31 06:17:30|22142.01|22062.01|22145.04|22065.04|22146.45|22066.45|22142|22062|10
1735625860000|2024-12-31 06:17:40|22145.12|22065.12|22144.83|22064.83|22145.76|22065.76|22143.73|22063.73|10
1735625870000|2024-12-31 06:17:50|22144.76|22064.76|22143.83|22063.83|22144.76|22064.76|22143.58|22063.58|10
1735625880000|2024-12-31 06:18:00|22143.68|22063.68|22144.78|22064.78|22144.78|22064.78|22143.26|22063.26|10
1735625890000|2024-12-31 06:18:10|22144.93|22064.93|22147.15|22067.15|22147.54|22067.54|22144.93|22064.93|10
1735625900000|2024-12-31 06:18:20|22146.95|22066.95|22148.18|22068.18|22151.89|22071.89|22146.8|22066.8|10
1735625910000|2024-12-31 06:18:30|22148.79|22068.79|22148.38|22068.38|22149.33|22069.33|22148.16|22068.16|10
1735625920000|2024-12-31 06:18:40|22148.19|22068.19|22149.06|22069.06|22149.86|22069.86|22148.1|22068.1|9
1735625930000|2024-12-31 06:18:50|22148.8|22068.8|22147.73|22067.73|22148.8|22068.8|22147.68|22067.68|10
1735625940000|2024-12-31 06:19:00|22148.86|22068.86|22152.14|22072.14|22152.14|22072.14|22148.86|22068.86|10
1735625950000|2024-12-31 06:19:10|22151.93|22071.93|22153.53|22073.53|22153.96|22073.96|22151.93|22071.93|10
1735625960000|2024-12-31 06:19:20|22153.93|22073.93|22153.39|22073.39|22154.02|22074.02|22153.09|22073.09|10
1735625970000|2024-12-31 06:19:30|22153.3|22073.3|22154.37|22074.37|22154.93|22074.93|22153.12|22073.12|9
1735625980000|2024-12-31 06:19:40|22154.16|22074.16|22154.8|22074.8|22155.05|22075.05|22154.16|22074.16|10
1735625990000|2024-12-31 06:19:50|22154.87|22074.87|22155.47|22075.47|22155.47|22075.47|22154.87|22074.87|10
1735626000000|2024-12-31 06:20:00|22155.87|22075.87|22169.64|22089.64|22169.64|22089.64|22155.87|22075.87|10
1735626010000|2024-12-31 06:20:10|22170.61|22090.61|22174.33|22094.33|22174.33|22094.33|22170.61|22090.61|10
1735626020000|2024-12-31 06:20:20|22176.32|22096.32|22180.31|22100.31|22180.31|22100.31|22176.32|22096.32|10
1735626030000|2024-12-31 06:20:30|22181.53|22101.53|22182.42|22102.42|22182.6|22102.6|22181.53|22101.53|9
1735626040000|2024-12-31 06:20:40|22183.31|22103.31|22183.6|22103.6|22183.61|22103.61|22183.27|22103.27|9
1735626050000|2024-12-31 06:20:50|22183.61|22103.61|22181.91|22101.91|22183.61|22103.61|22181.91|22101.91|10
1735626060000|2024-12-31 06:21:00|22181.64|22101.64|22182.9|22102.9|22182.9|22102.9|22181.64|22101.64|10
1735626070000|2024-12-31 06:21:10|22182.4|22102.4|22191.41|22111.41|22191.41|22111.41|22182.4|22102.4|10
1735626080000|2024-12-31 06:21:20|22192.77|22112.77|22194.82|22114.82|22194.82|22114.82|22192.77|22112.77|10
1735626090000|2024-12-31 06:21:30|22196|22116|22195.04|22115.04|22196.41|22116.41|22195.04|22115.04|10
1735626100000|2024-12-31 06:21:40|22194.63|22114.63|22194.34|22114.34|22196.57|22116.57|22194.14|22114.14|10
1735626110000|2024-12-31 06:21:50|22193.61|22113.61|22189.31|22109.31|22193.61|22113.61|22189.31|22109.31|10
1735626120000|2024-12-31 06:22:00|22188.86|22108.86|22187.71|22107.71|22188.86|22108.86|22186.95|22106.95|10
1735626130000|2024-12-31 06:22:10|22188.11|22108.11|22190.68|22110.68|22190.75|22110.75|22188.11|22108.11|10
1735626140000|2024-12-31 06:22:20|22190.35|22110.35|22191.2|22111.2|22191.2|22111.2|22189.19|22109.19|10
1735626150000|2024-12-31 06:22:30|22191.61|22111.61|22191.98|22111.98|22193.09|22113.09|22191.61|22111.61|10
1735626160000|2024-12-31 06:22:40|22191.7|22111.7|22191.42|22111.42|22191.89|22111.89|22190.95|22110.95|10
1735626170000|2024-12-31 06:22:50|22191.2|22111.2|22188.56|22108.56|22191.2|22111.2|22188.56|22108.56|9
1735626180000|2024-12-31 06:23:00|22188.24|22108.24|22183.49|22103.49|22188.66|22108.66|22183.49|22103.49|10
1735626190000|2024-12-31 06:23:10|22183.3|22103.3|22179.22|22099.22|22183.3|22103.3|22179.11|22099.11|10
1735626200000|2024-12-31 06:23:20|22179.37|22099.37|22177.17|22097.17|22179.37|22099.37|22177.17|22097.17|10
1735626210000|2024-12-31 06:23:30|22176.83|22096.83|22169.37|22089.37|22176.83|22096.83|22169.37|22089.37|10
1735626220000|2024-12-31 06:23:40|22168.83|22088.83|22168.42|22088.42|22168.83|22088.83|22168.38|22088.38|10
1735626230000|2024-12-31 06:23:50|22169.05|22089.05|22170.91|22090.91|22170.91|22090.91|22169.05|22089.05|10
1735626240000|2024-12-31 06:24:00|22170.65|22090.65|22170.19|22090.19|22171.75|22091.75|22170.19|22090.19|10
1735626250000|2024-12-31 06:24:10|22170.09|22090.09|22169.6|22089.6|22170.23|22090.23|22169.04|22089.04|10
1735626260000|2024-12-31 06:24:20|22169.07|22089.07|22171.93|22091.93|22172.42|22092.42|22169.04|22089.04|10
1735626270000|2024-12-31 06:24:30|22172|22092|22173|22093|22173|22093|22171.98|22091.98|9
1735626280000|2024-12-31 06:24:40|22172.99|22092.99|22170.73|22090.73|22173.16|22093.16|22170.73|22090.73|10
1735626290000|2024-12-31 06:24:50|22170.41|22090.41|22165.07|22085.07|22170.41|22090.41|22165.07|22085.07|10
1735626300000|2024-12-31 06:25:00|22164.62|22084.62|22162.22|22082.22|22164.62|22084.62|22162.02|22082.02|10
1735626310000|2024-12-31 06:25:10|22162.73|22082.73|22159.83|22079.83|22162.73|22082.73|22159.83|22079.83|10
1735626320000|2024-12-31 06:25:20|22159.78|22079.78|22158.74|22078.74|22159.83|22079.83|22158.74|22078.74|10
1735626330000|2024-12-31 06:25:30|22159.21|22079.21|22161.56|22081.56|22161.56|22081.56|22159.21|22079.21|9
1735626340000|2024-12-31 06:25:40|22161.76|22081.76|22163.09|22083.09|22163.1|22083.1|22161.76|22081.76|10
1735626350000|2024-12-31 06:25:50|22164.74|22084.74|22166.07|22086.07|22166.44|22086.44|22164.74|22084.74|10
1735626360000|2024-12-31 06:26:00|22166.19|22086.19|22167.54|22087.54|22167.54|22087.54|22166.19|22086.19|10
1735626370000|2024-12-31 06:26:10|22167.9|22087.9|22166.09|22086.09|22167.9|22087.9|22166.09|22086.09|10
1735626380000|2024-12-31 06:26:20|22165.92|22085.92|22166.16|22086.16|22166.56|22086.56|22165.92|22085.92|10
1735626390000|2024-12-31 06:26:30|22165.95|22085.95|22166.81|22086.81|22167.4|22087.4|22165.95|22085.95|8
1735626400000|2024-12-31 06:26:40|22166.68|22086.68|22166.56|22086.56|22166.68|22086.68|22166.15|22086.15|10
1735626410000|2024-12-31 06:26:50|22166.51|22086.51|22164.67|22084.67|22166.52|22086.52|22164.48|22084.48|10
1735626420000|2024-12-31 06:27:00|22164.32|22084.32|22164.67|22084.67|22164.86|22084.86|22164.32|22084.32|10
1735626430000|2024-12-31 06:27:10|22164.38|22084.38|22161.86|22081.86|22164.57|22084.57|22161.86|22081.86|10
1735626440000|2024-12-31 06:27:20|22161.62|22081.62|22161.17|22081.17|22162.16|22082.16|22161.12|22081.12|10
1735626450000|2024-12-31 06:27:30|22160.83|22080.83|22157.11|22077.11|22160.83|22080.83|22157.11|22077.11|10
1735626460000|2024-12-31 06:27:40|22156.69|22076.69|22155.04|22075.04|22156.69|22076.69|22154.55|22074.55|10
1735626470000|2024-12-31 06:27:50|22154.97|22074.97|22155.04|22075.04|22155.18|22075.18|22154.86|22074.86|10
1735626480000|2024-12-31 06:28:00|22155.05|22075.05|22154.43|22074.43|22155.05|22075.05|22153.79|22073.79|10
1735626490000|2024-12-31 06:28:10|22154.37|22074.37|22155.72|22075.72|22155.72|22075.72|22154.37|22074.37|10
1735626500000|2024-12-31 06:28:20|22155.76|22075.76|22158.3|22078.3|22158.36|22078.36|22155.76|22075.76|10
1735626510000|2024-12-31 06:28:30|22158.17|22078.17|22158.33|22078.33|22158.38|22078.38|22157.85|22077.85|10
1735626520000|2024-12-31 06:28:40|22158.43|22078.43|22157.62|22077.62|22158.44|22078.44|22157.44|22077.44|9
1735626530000|2024-12-31 06:28:50|22157.6|22077.6|22155.72|22075.72|22157.6|22077.6|22155.41|22075.41|10
1735626540000|2024-12-31 06:29:00|22154.81|22074.81|22155.75|22075.75|22155.75|22075.75|22154.64|22074.64|10
1735626550000|2024-12-31 06:29:10|22155.81|22075.81|22156.43|22076.43|22156.61|22076.61|22155.81|22075.81|10
1735626560000|2024-12-31 06:29:20|22156.4|22076.4|22155.56|22075.56|22156.4|22076.4|22155.56|22075.56|9
1735626570000|2024-12-31 06:29:30|22155.75|22075.75|22151.45|22071.45|22155.75|22075.75|22151.13|22071.13|10
1735626580000|2024-12-31 06:29:40|22151.51|22071.51|22152.86|22072.86|22152.86|22072.86|22151.34|22071.34|10
1735626590000|2024-12-31 06:29:50|22153.29|22073.29|22153.25|22073.25|22153.73|22073.73|22153.22|22073.22|10
1735626600000|2024-12-31 06:30:00|22152.75|22072.75|22153.79|22073.79|22153.79|22073.79|22152.55|22072.55|9
1735626610000|2024-12-31 06:30:10|22153.78|22073.78|22156.81|22076.81|22156.81|22076.81|22153.64|22073.64|10
1735626620000|2024-12-31 06:30:20|22156.87|22076.87|22154.94|22074.94|22157.5|22077.5|22154.94|22074.94|10
1735626630000|2024-12-31 06:30:30|22155.01|22075.01|22154.49|22074.49|22155.01|22075.01|22152.71|22072.71|9
1735626640000|2024-12-31 06:30:40|22154.52|22074.52|22155.66|22075.66|22155.86|22075.86|22154.52|22074.52|9
1735626650000|2024-12-31 06:30:50|22156.16|22076.16|22156.34|22076.34|22156.99|22076.99|22156.16|22076.16|9
1735626660000|2024-12-31 06:31:00|22156.47|22076.47|22157.21|22077.21|22157.4|22077.4|22156.19|22076.19|10
1735626670000|2024-12-31 06:31:10|22157.01|22077.01|22156.99|22076.99|22157.01|22077.01|22155.17|22075.17|10
1735626680000|2024-12-31 06:31:20|22157.03|22077.03|22154.68|22074.68|22157.19|22077.19|22154|22074|10
1735626690000|2024-12-31 06:31:30|22154.54|22074.54|22154.45|22074.45|22154.75|22074.75|22154.41|22074.41|10
1735626700000|2024-12-31 06:31:40|22154.22|22074.22|22160.33|22080.33|22160.33|22080.33|22154.22|22074.22|10
1735626710000|2024-12-31 06:31:50|22161.5|22081.5|22162.63|22082.63|22162.76|22082.76|22161.35|22081.35|10
1735626720000|2024-12-31 06:32:00|22162.58|22082.58|22166.33|22086.33|22166.38|22086.38|22162.58|22082.58|9
1735626730000|2024-12-31 06:32:10|22165.55|22085.55|22163.13|22083.13|22165.55|22085.55|22162.89|22082.89|10
1735626740000|2024-12-31 06:32:20|22163.26|22083.26|22164.16|22084.16|22164.39|22084.39|22163.14|22083.14|10
1735626750000|2024-12-31 06:32:30|22164.32|22084.32|22167.19|22087.19|22167.19|22087.19|22164.32|22084.32|10
1735626760000|2024-12-31 06:32:40|22167.87|22087.87|22167.67|22087.67|22168.5|22088.5|22167.67|22087.67|10
1735626770000|2024-12-31 06:32:50|22167.66|22087.66|22167.28|22087.28|22167.66|22087.66|22167.23|22087.23|10
1735626780000|2024-12-31 06:33:00|22167.31|22087.31|22175.63|22095.63|22175.63|22095.63|22167.19|22087.19|9
1735626790000|2024-12-31 06:33:10|22175.68|22095.68|22173.48|22093.48|22175.68|22095.68|22173.48|22093.48|10
1735626800000|2024-12-31 06:33:20|22172.21|22092.21|22170.03|22090.03|22172.21|22092.21|22169.85|22089.85|10
1735626810000|2024-12-31 06:33:30|22169.94|22089.94|22170|22090|22170.26|22090.26|22169.94|22089.94|7
1735626820000|2024-12-31 06:33:40|22169.72|22089.72|22167.37|22087.37|22169.72|22089.72|22167.37|22087.37|9
1735626830000|2024-12-31 06:33:50|22167.23|22087.23|22162.82|22082.82|22167.23|22087.23|22162.82|22082.82|10
1735626840000|2024-12-31 06:34:00|22162.22|22082.22|22160.81|22080.81|22162.22|22082.22|22160.74|22080.74|9
1735626850000|2024-12-31 06:34:10|22161.06|22081.06|22162.68|22082.68|22163.01|22083.01|22161.06|22081.06|10
1735626860000|2024-12-31 06:34:20|22162.75|22082.75|22166.89|22086.89|22166.89|22086.89|22162.75|22082.75|10
1735626870000|2024-12-31 06:34:30|22166.84|22086.84|22167.29|22087.29|22167.77|22087.77|22166.84|22086.84|9
1735626880000|2024-12-31 06:34:40|22166.97|22086.97|22166.19|22086.19|22166.97|22086.97|22165.95|22085.95|10
1735626890000|2024-12-31 06:34:50|22165.68|22085.68|22161.92|22081.92|22165.7|22085.7|22161.92|22081.92|10
1735626900000|2024-12-31 06:35:00|22161.93|22081.93|22157.88|22077.88|22161.93|22081.93|22157.88|22077.88|10
1735626910000|2024-12-31 06:35:10|22157.87|22077.87|22156.66|22076.66|22157.99|22077.99|22156.66|22076.66|10
1735626920000|2024-12-31 06:35:20|22156.48|22076.48|22155.65|22075.65|22156.48|22076.48|22155.62|22075.62|10
1735626930000|2024-12-31 06:35:30|22155.66|22075.66|22154.01|22074.01|22155.91|22075.91|22153.57|22073.57|10
1735626940000|2024-12-31 06:35:40|22153.66|22073.66|22152.44|22072.44|22153.74|22073.74|22152.25|22072.25|9
1735626950000|2024-12-31 06:35:50|22152.36|22072.36|22154.66|22074.66|22154.66|22074.66|22152.33|22072.33|9
1735626960000|2024-12-31 06:36:00|22154.76|22074.76|22155.34|22075.34|22155.34|22075.34|22154.63|22074.63|10
1735626970000|2024-12-31 06:36:10|22155.01|22075.01|22150.09|22070.09|22155.01|22075.01|22150.09|22070.09|10
1735626980000|2024-12-31 06:36:20|22149.17|22069.17|22144.44|22064.44|22149.17|22069.17|22144.44|22064.44|10
1735626990000|2024-12-31 06:36:30|22143.59|22063.59|22143.69|22063.69|22144.06|22064.06|22142.77|22062.77|10
1735627000000|2024-12-31 06:36:40|22144.85|22064.85|22146.68|22066.68|22146.81|22066.81|22144.85|22064.85|10
1735627010000|2024-12-31 06:36:50|22146.2|22066.2|22146.38|22066.38|22146.64|22066.64|22146.2|22066.2|9
1735627020000|2024-12-31 06:37:00|22147.09|22067.09|22147.84|22067.84|22148.52|22068.52|22147.09|22067.09|9
1735627030000|2024-12-31 06:37:10|22147.49|22067.49|22144.08|22064.08|22147.49|22067.49|22144.08|22064.08|9
1735627040000|2024-12-31 06:37:20|22144.09|22064.09|22143.52|22063.52|22144.09|22064.09|22143.38|22063.38|9
1735627050000|2024-12-31 06:37:30|22143.87|22063.87|22143.9|22063.9|22144.17|22064.17|22143.84|22063.84|9
1735627060000|2024-12-31 06:37:40|22143.93|22063.93|22143.57|22063.57|22143.95|22063.95|22143.23|22063.23|9
1735627070000|2024-12-31 06:37:50|22143.3|22063.3|22143.79|22063.79|22143.79|22063.79|22143.3|22063.3|10
1735627080000|2024-12-31 06:38:00|22143.72|22063.72|22144.86|22064.86|22145.02|22065.02|22143.71|22063.71|8
1735627090000|2024-12-31 06:38:10|22144.81|22064.81|22144.85|22064.85|22144.93|22064.93|22144.74|22064.74|10
1735627100000|2024-12-31 06:38:20|22144.84|22064.84|22145.27|22065.27|22145.49|22065.49|22144.84|22064.84|9
1735627110000|2024-12-31 06:38:30|22145.31|22065.31|22143.91|22063.91|22145.31|22065.31|22143.91|22063.91|10
1735627120000|2024-12-31 06:38:40|22143.76|22063.76|22142.37|22062.37|22143.76|22063.76|22142.24|22062.24|9
1735627130000|2024-12-31 06:38:50|22142.6|22062.6|22142.51|22062.51|22142.8|22062.8|22142.51|22062.51|9
1735627140000|2024-12-31 06:39:00|22142.3|22062.3|22142.08|22062.08|22142.3|22062.3|22141.9|22061.9|9
1735627150000|2024-12-31 06:39:10|22142.07|22062.07|22136.86|22056.86|22142.09|22062.09|22136.86|22056.86|10
1735627160000|2024-12-31 06:39:20|22136.49|22056.49|22131.61|22051.61|22136.49|22056.49|22131.61|22051.61|10
1735627170000|2024-12-31 06:39:30|22131.55|22051.55|22130.8|22050.8|22131.68|22051.68|22130.8|22050.8|8
1735627180000|2024-12-31 06:39:40|22130.31|22050.31|22128.19|22048.19|22130.31|22050.31|22128.17|22048.17|9
1735627190000|2024-12-31 06:39:50|22128.25|22048.25|22125.52|22045.52|22128.39|22048.39|22125.52|22045.52|10
1735627200000|2024-12-31 06:40:00|22125.33|22045.33|22118.49|22038.49|22125.33|22045.33|22118.49|22038.49|10
1735627210000|2024-12-31 06:40:10|22118.15|22038.15|22107.15|22027.15|22118.15|22038.15|22107.15|22027.15|10
1735627220000|2024-12-31 06:40:20|22106.74|22026.74|22105.73|22025.73|22106.74|22026.74|22105.5|22025.5|10
1735627230000|2024-12-31 06:40:30|22105.43|22025.43|22104.34|22024.34|22105.43|22025.43|22104.14|22024.14|10
1735627240000|2024-12-31 06:40:40|22104.3|22024.3|22101.86|22021.86|22104.63|22024.63|22101.86|22021.86|10
1735627250000|2024-12-31 06:40:50|22101.48|22021.48|22098.23|22018.23|22101.48|22021.48|22098.04|22018.04|10
1735627260000|2024-12-31 06:41:00|22098.44|22018.44|22099.63|22019.63|22099.63|22019.63|22098.03|22018.03|10
1735627270000|2024-12-31 06:41:10|22099.55|22019.55|22097.7|22017.7|22099.91|22019.91|22097.62|22017.62|10
1735627280000|2024-12-31 06:41:20|22097.38|22017.38|22098.69|22018.69|22099.08|22019.08|22096.93|22016.93|10
1735627290000|2024-12-31 06:41:30|22098.87|22018.87|22100.79|22020.79|22100.79|22020.79|22098.67|22018.67|10
1735627300000|2024-12-31 06:41:40|22101.67|22021.67|22103.08|22023.08|22103.23|22023.23|22101.67|22021.67|9
1735627310000|2024-12-31 06:41:50|22104.01|22024.01|22101.36|22021.36|22104.01|22024.01|22101.36|22021.36|10
1735627320000|2024-12-31 06:42:00|22100.97|22020.97|22099.62|22019.62|22100.97|22020.97|22099.62|22019.62|10
1735627330000|2024-12-31 06:42:10|22099.5|22019.5|22097.03|22017.03|22099.5|22019.5|22097.03|22017.03|10
1735627340000|2024-12-31 06:42:20|22096.86|22016.86|22097.28|22017.28|22097.28|22017.28|22095.66|22015.66|9
1735627350000|2024-12-31 06:42:30|22097.32|22017.32|22098.15|22018.15|22098.3|22018.3|22097.32|22017.32|10
1735627360000|2024-12-31 06:42:40|22098.04|22018.04|22100.43|22020.43|22100.43|22020.43|22097.93|22017.93|10
1735627370000|2024-12-31 06:42:50|22100.64|22020.64|22103.19|22023.19|22103.55|22023.55|22100.64|22020.64|10
1735627380000|2024-12-31 06:43:00|22103.07|22023.07|22107.32|22027.32|22107.32|22027.32|22102.75|22022.75|10
1735627390000|2024-12-31 06:43:10|22107.37|22027.37|22108.79|22028.79|22108.79|22028.79|22107.37|22027.37|10
1735627400000|2024-12-31 06:43:20|22108.83|22028.83|22114.4|22034.4|22114.4|22034.4|22108.83|22028.83|10
1735627410000|2024-12-31 06:43:30|22115.31|22035.31|22115.56|22035.56|22115.99|22035.99|22114.71|22034.71|10
1735627420000|2024-12-31 06:43:40|22115.51|22035.51|22114.85|22034.85|22116.67|22036.67|22114.85|22034.85|10
1735627430000|2024-12-31 06:43:50|22114.89|22034.89|22114.1|22034.1|22115.21|22035.21|22113.22|22033.22|10
1735627440000|2024-12-31 06:44:00|22114.33|22034.33|22115.01|22035.01|22115.01|22035.01|22114.33|22034.33|10
1735627450000|2024-12-31 06:44:10|22115.32|22035.32|22116.82|22036.82|22116.82|22036.82|22115.32|22035.32|9
1735627460000|2024-12-31 06:44:20|22116.98|22036.98|22116.94|22036.94|22118.08|22038.08|22116.72|22036.72|10
1735627470000|2024-12-31 06:44:30|22116.81|22036.81|22114.4|22034.4|22116.81|22036.81|22114.4|22034.4|10
1735627480000|2024-12-31 06:44:40|22114.39|22034.39|22114.63|22034.63|22114.79|22034.79|22114.39|22034.39|9
1735627490000|2024-12-31 06:44:50|22114.67|22034.67|22114.16|22034.16|22114.67|22034.67|22114.14|22034.14|9
1735627500000|2024-12-31 06:45:00|22114.15|22034.15|22113.84|22033.84|22114.15|22034.15|22113.64|22033.64|8
1735627510000|2024-12-31 06:45:10|22113.59|22033.59|22111.51|22031.51|22113.59|22033.59|22111.51|22031.51|10
1735627520000|2024-12-31 06:45:20|22111.04|22031.04|22107.68|22027.68|22111.04|22031.04|22107.68|22027.68|10
1735627530000|2024-12-31 06:45:30|22107.11|22027.11|22105.09|22025.09|22107.14|22027.14|22105.09|22025.09|10
1735627540000|2024-12-31 06:45:40|22104.93|22024.93|22102.23|22022.23|22104.97|22024.97|22102.23|22022.23|10
1735627550000|2024-12-31 06:45:50|22102.16|22022.16|22104.46|22024.46|22104.46|22024.46|22102.16|22022.16|10
1735627560000|2024-12-31 06:46:00|22105.01|22025.01|22109.46|22029.46|22109.58|22029.58|22105.01|22025.01|10
1735627570000|2024-12-31 06:46:10|22109.61|22029.61|22109.85|22029.85|22109.85|22029.85|22108.39|22028.39|10
1735627580000|2024-12-31 06:46:20|22110.14|22030.14|22114.23|22034.23|22114.23|22034.23|22110.14|22030.14|10
1735627590000|2024-12-31 06:46:30|22114.71|22034.71|22125.03|22045.03|22125.03|22045.03|22114.71|22034.71|10
1735627600000|2024-12-31 06:46:40|22125.72|22045.72|22130.39|22050.39|22130.39|22050.39|22125.72|22045.72|10
1735627610000|2024-12-31 06:46:50|22130.61|22050.61|22133.13|22053.13|22133.54|22053.54|22130.61|22050.61|10
1735627620000|2024-12-31 06:47:00|22133.41|22053.41|22137.38|22057.38|22137.38|22057.38|22133.41|22053.41|10
1735627630000|2024-12-31 06:47:10|22138.07|22058.07|22138.04|22058.04|22139.39|22059.39|22138.04|22058.04|10
1735627640000|2024-12-31 06:47:20|22138.5|22058.5|22137.65|22057.65|22138.97|22058.97|22137.62|22057.62|10
1735627650000|2024-12-31 06:47:30|22137.91|22057.91|22135.87|22055.87|22138.02|22058.02|22135.87|22055.87|10
1735627660000|2024-12-31 06:47:40|22136.01|22056.01|22135.69|22055.69|22136.46|22056.46|22134.78|22054.78|10
1735627670000|2024-12-31 06:47:50|22135.83|22055.83|22136.96|22056.96|22136.96|22056.96|22135.83|22055.83|10
1735627680000|2024-12-31 06:48:00|22137.01|22057.01|22136.39|22056.39|22137.1|22057.1|22136.39|22056.39|10
1735627690000|2024-12-31 06:48:10|22136.42|22056.42|22135.17|22055.17|22136.62|22056.62|22134.6|22054.6|10
1735627700000|2024-12-31 06:48:20|22134.29|22054.29|22134.01|22054.01|22134.29|22054.29|22133.8|22053.8|10
1735627710000|2024-12-31 06:48:30|22134.72|22054.72|22132.87|22052.87|22134.75|22054.75|22132.87|22052.87|9
1735627720000|2024-12-31 06:48:40|22132.8|22052.8|22131.17|22051.17|22132.83|22052.83|22131.17|22051.17|10
1735627730000|2024-12-31 06:48:50|22131.02|22051.02|22131.06|22051.06|22131.56|22051.56|22131.02|22051.02|10
1735627740000|2024-12-31 06:49:00|22131.05|22051.05|22132.64|22052.64|22132.64|22052.64|22131.05|22051.05|10
1735627750000|2024-12-31 06:49:10|22133.26|22053.26|22133.43|22053.43|22133.43|22053.43|22132.69|22052.69|10
1735627760000|2024-12-31 06:49:20|22133.34|22053.34|22132.02|22052.02|22133.57|22053.57|22132.02|22052.02|9
1735627770000|2024-12-31 06:49:30|22131.92|22051.92|22129.67|22049.67|22131.92|22051.92|22128.84|22048.84|10
1735627780000|2024-12-31 06:49:40|22129.59|22049.59|22126.6|22046.6|22129.59|22049.59|22125.36|22045.36|9
1735627790000|2024-12-31 06:49:50|22126.75|22046.75|22129.54|22049.54|22129.54|22049.54|22126.75|22046.75|9
1735627800000|2024-12-31 06:50:00|22129.69|22049.69|22128.34|22048.34|22130.15|22050.15|22128.34|22048.34|9
1735627810000|2024-12-31 06:50:10|22128.43|22048.43|22129.11|22049.11|22130.42|22050.42|22128.43|22048.43|10
1735627820000|2024-12-31 06:50:20|22128.87|22048.87|22127.2|22047.2|22128.87|22048.87|22127.2|22047.2|10
1735627830000|2024-12-31 06:50:30|22126.9|22046.9|22124.57|22044.57|22126.9|22046.9|22124.57|22044.57|10
1735627840000|2024-12-31 06:50:40|22124.6|22044.6|22126.32|22046.32|22126.32|22046.32|22124.32|22044.32|9
1735627850000|2024-12-31 06:50:50|22124.67|22044.67|22126.87|22046.87|22126.95|22046.95|22124.67|22044.67|9
1735627860000|2024-12-31 06:51:00|22126.71|22046.71|22127.74|22047.74|22128.04|22048.04|22126.67|22046.67|10
1735627870000|2024-12-31 06:51:10|22127.65|22047.65|22129.13|22049.13|22129.13|22049.13|22127.65|22047.65|10
1735627880000|2024-12-31 06:51:20|22129.28|22049.28|22134.52|22054.52|22134.52|22054.52|22128.86|22048.86|10
1735627890000|2024-12-31 06:51:30|22134.73|22054.73|22133.81|22053.81|22134.83|22054.83|22133.81|22053.81|10
1735627900000|2024-12-31 06:51:40|22133.74|22053.74|22132.04|22052.04|22133.76|22053.76|22131.96|22051.96|10
1735627910000|2024-12-31 06:51:50|22132.15|22052.15|22132.75|22052.75|22132.87|22052.87|22131.97|22051.97|10
1735627920000|2024-12-31 06:52:00|22133.31|22053.31|22132.95|22052.95|22133.35|22053.35|22132.95|22052.95|10
1735627930000|2024-12-31 06:52:10|22132.93|22052.93|22126.77|22046.77|22133.26|22053.26|22126.43|22046.43|9
1735627940000|2024-12-31 06:52:20|22126.14|22046.14|22126.17|22046.17|22126.35|22046.35|22125.83|22045.83|10
1735627950000|2024-12-31 06:52:30|22126.16|22046.16|22128.64|22048.64|22128.64|22048.64|22126.09|22046.09|10
1735627960000|2024-12-31 06:52:40|22128.7|22048.7|22129.35|22049.35|22129.35|22049.35|22128.7|22048.7|10
1735627970000|2024-12-31 06:52:50|22129.26|22049.26|22130.59|22050.59|22130.77|22050.77|22128.45|22048.45|10
1735627980000|2024-12-31 06:53:00|22129.71|22049.71|22130.81|22050.81|22130.91|22050.91|22129.54|22049.54|10
1735627990000|2024-12-31 06:53:10|22131.55|22051.55|22133.36|22053.36|22133.36|22053.36|22131.34|22051.34|8
1735628000000|2024-12-31 06:53:20|22134.25|22054.25|22135.69|22055.69|22135.73|22055.73|22134.25|22054.25|10
1735628010000|2024-12-31 06:53:30|22136.26|22056.26|22136.21|22056.21|22136.73|22056.73|22136.21|22056.21|10
1735628020000|2024-12-31 06:53:40|22135.97|22055.97|22135.8|22055.8|22135.98|22055.98|22135.29|22055.29|10
1735628030000|2024-12-31 06:53:50|22135.43|22055.43|22134.85|22054.85|22135.43|22055.43|22134.82|22054.82|10
1735628040000|2024-12-31 06:54:00|22134.84|22054.84|22137.03|22057.03|22137.03|22057.03|22134.73|22054.73|8
1735628050000|2024-12-31 06:54:10|22137.02|22057.02|22137.37|22057.37|22137.55|22057.55|22136.82|22056.82|10
1735628060000|2024-12-31 06:54:20|22137.36|22057.36|22138.34|22058.34|22138.34|22058.34|22137.18|22057.18|7
1735628070000|2024-12-31 06:54:30|22138.46|22058.46|22138.67|22058.67|22139.22|22059.22|22138.46|22058.46|8
1735628080000|2024-12-31 06:54:40|22138.69|22058.69|22139.21|22059.21|22139.21|22059.21|22138.67|22058.67|8
1735628090000|2024-12-31 06:54:50|22139.07|22059.07|22138.78|22058.78|22139.54|22059.54|22138.36|22058.36|10
1735628100000|2024-12-31 06:55:00|22138.46|22058.46|22148.73|22068.73|22148.73|22068.73|22138.46|22058.46|9
1735628110000|2024-12-31 06:55:10|22148.87|22068.87|22149.43|22069.43|22149.78|22069.78|22148.85|22068.85|9
1735628120000|2024-12-31 06:55:20|22148.88|22068.88|22151.2|22071.2|22151.2|22071.2|22148.7|22068.7|10
1735628130000|2024-12-31 06:55:30|22151.28|22071.28|22151.69|22071.69|22151.74|22071.74|22151.23|22071.23|10
1735628140000|2024-12-31 06:55:40|22151.48|22071.48|22149.1|22069.1|22151.48|22071.48|22149.1|22069.1|10
1735628150000|2024-12-31 06:55:50|22149.85|22069.85|22149.67|22069.67|22150.38|22070.38|22149.44|22069.44|9
1735628160000|2024-12-31 06:56:00|22149.61|22069.61|22148.7|22068.7|22149.78|22069.78|22148.7|22068.7|10
1735628170000|2024-12-31 06:56:10|22148.78|22068.78|22146.18|22066.18|22149.04|22069.04|22146.18|22066.18|10
1735628180000|2024-12-31 06:56:20|22146.44|22066.44|22145.74|22065.74|22146.44|22066.44|22145.6|22065.6|9
1735628190000|2024-12-31 06:56:30|22145.91|22065.91|22145.43|22065.43|22146.08|22066.08|22145.43|22065.43|10
1735628200000|2024-12-31 06:56:40|22145.27|22065.27|22143.17|22063.17|22145.27|22065.27|22142.86|22062.86|9
1735628210000|2024-12-31 06:56:50|22141.77|22061.77|22140.24|22060.24|22141.77|22061.77|22140.24|22060.24|10
1735628220000|2024-12-31 06:57:00|22140.17|22060.17|22139.88|22059.88|22140.17|22060.17|22139.85|22059.85|9
1735628230000|2024-12-31 06:57:10|22139.28|22059.28|22133.9|22053.9|22139.28|22059.28|22133.9|22053.9|10
1735628240000|2024-12-31 06:57:20|22133.93|22053.93|22132.49|22052.49|22133.93|22053.93|22132.35|22052.35|10
1735628250000|2024-12-31 06:57:30|22132.48|22052.48|22134.4|22054.4|22135.15|22055.15|22132.48|22052.48|10
1735628260000|2024-12-31 06:57:40|22134.32|22054.32|22133.22|22053.22|22134.32|22054.32|22133.22|22053.22|9
1735628270000|2024-12-31 06:57:50|22132.76|22052.76|22135.77|22055.77|22135.78|22055.78|22132.22|22052.22|10
1735628280000|2024-12-31 06:58:00|22135.89|22055.89|22135.78|22055.78|22135.98|22055.98|22135.78|22055.78|10
1735628290000|2024-12-31 06:58:10|22135.66|22055.66|22136.82|22056.82|22136.85|22056.85|22135.66|22055.66|9
1735628300000|2024-12-31 06:58:20|22137.11|22057.11|22137.26|22057.26|22137.28|22057.28|22137.11|22057.11|9
1735628310000|2024-12-31 06:58:30|22137.2|22057.2|22136.46|22056.46|22137.2|22057.2|22136.43|22056.43|8
1735628320000|2024-12-31 06:58:40|22136.45|22056.45|22132.6|22052.6|22136.45|22056.45|22132.6|22052.6|10
1735628330000|2024-12-31 06:58:50|22132.57|22052.57|22132.34|22052.34|22132.57|22052.57|22131.79|22051.79|10
1735628340000|2024-12-31 06:59:00|22132.29|22052.29|22133.54|22053.54|22133.54|22053.54|22132.29|22052.29|10
1735628350000|2024-12-31 06:59:10|22134.13|22054.13|22135.77|22055.77|22135.77|22055.77|22134.13|22054.13|10
1735628360000|2024-12-31 06:59:20|22136.41|22056.41|22137.98|22057.98|22137.98|22057.98|22136.41|22056.41|10
1735628370000|2024-12-31 06:59:30|22138.15|22058.15|22140.02|22060.02|22140.02|22060.02|22138.15|22058.15|10
1735628380000|2024-12-31 06:59:40|22140.21|22060.21|22140.17|22060.17|22140.21|22060.21|22139.99|22059.99|9
1735628390000|2024-12-31 06:59:50|22140.31|22060.31|22140.25|22060.25|22140.53|22060.53|22140.23|22060.23|9
1735628400000|2024-12-31 07:00:00|22140.28|22060.28|22139.34|22059.34|22140.85|22060.85|22139.34|22059.34|10
1735628410000|2024-12-31 07:00:10|22138.95|22058.95|22140.57|22060.57|22140.57|22060.57|22137.65|22057.65|10
1735628420000|2024-12-31 07:00:20|22141.3|22061.3|22144.61|22064.61|22145.29|22065.29|22141.3|22061.3|10
1735628430000|2024-12-31 07:00:30|22144.34|22064.34|22143.82|22063.82|22144.34|22064.34|22143.45|22063.45|9
1735628440000|2024-12-31 07:00:40|22143.65|22063.65|22144.14|22064.14|22145.94|22065.94|22143.6|22063.6|9
1735628450000|2024-12-31 07:00:50|22142.87|22062.87|22141.44|22061.44|22143.09|22063.09|22141.42|22061.42|10
1735628460000|2024-12-31 07:01:00|22141.37|22061.37|22142.56|22062.56|22142.56|22062.56|22141.37|22061.37|8
1735628470000|2024-12-31 07:01:10|22143.24|22063.24|22145.72|22065.72|22145.72|22065.72|22143.24|22063.24|10
1735628480000|2024-12-31 07:01:20|22145.73|22065.73|22147.11|22067.11|22147.11|22067.11|22145.68|22065.68|10
1735628490000|2024-12-31 07:01:30|22146.99|22066.99|22148.99|22068.99|22148.99|22068.99|22146.82|22066.82|10
1735628500000|2024-12-31 07:01:40|22149.05|22069.05|22152.76|22072.76|22152.76|22072.76|22149.05|22069.05|10
1735628510000|2024-12-31 07:01:50|22153.17|22073.17|22152.26|22072.26|22153.36|22073.36|22152.26|22072.26|10
1735628520000|2024-12-31 07:02:00|22152.04|22072.04|22151.96|22071.96|22153.84|22073.84|22151.96|22071.96|10
1735628530000|2024-12-31 07:02:10|22151.97|22071.97|22151.08|22071.08|22152.21|22072.21|22151.08|22071.08|9
1735628540000|2024-12-31 07:02:20|22150.44|22070.44|22151.78|22071.78|22151.78|22071.78|22150.31|22070.31|10
1735628550000|2024-12-31 07:02:30|22152.14|22072.14|22156.44|22076.44|22156.44|22076.44|22152.14|22072.14|10
1735628560000|2024-12-31 07:02:40|22156.74|22076.74|22158.12|22078.12|22158.12|22078.12|22156.73|22076.73|10
1735628570000|2024-12-31 07:02:50|22158.11|22078.11|22156.65|22076.65|22158.11|22078.11|22156.65|22076.65|9
1735628580000|2024-12-31 07:03:00|22156.76|22076.76|22156.71|22076.71|22156.76|22076.76|22155.81|22075.81|10
1735628590000|2024-12-31 07:03:10|22156.73|22076.73|22157.81|22077.81|22158.1|22078.1|22156.73|22076.73|10
1735628600000|2024-12-31 07:03:20|22157.8|22077.8|22157.17|22077.17|22157.81|22077.81|22157.17|22077.17|10
1735628610000|2024-12-31 07:03:30|22157|22077|22165.98|22085.98|22165.98|22085.98|22156.95|22076.95|10
1735628620000|2024-12-31 07:03:40|22166.29|22086.29|22168.14|22088.14|22168.14|22088.14|22166.29|22086.29|10
1735628630000|2024-12-31 07:03:50|22168.66|22088.66|22170.87|22090.87|22170.87|22090.87|22168.66|22088.66|10
1735628640000|2024-12-31 07:04:00|22171.64|22091.64|22171.63|22091.63|22171.64|22091.64|22171.02|22091.02|9
1735628650000|2024-12-31 07:04:10|22171.5|22091.5|22172.87|22092.87|22174.41|22094.41|22171.5|22091.5|10
1735628660000|2024-12-31 07:04:20|22172.82|22092.82|22172.77|22092.77|22173.45|22093.45|22172.77|22092.77|10
1735628670000|2024-12-31 07:04:30|22175.88|22095.88|22173.4|22093.4|22175.88|22095.88|22173.4|22093.4|10
1735628680000|2024-12-31 07:04:40|22173.16|22093.16|22171.5|22091.5|22173.54|22093.54|22171.5|22091.5|10
1735628690000|2024-12-31 07:04:50|22172.28|22092.28|22174.72|22094.72|22175|22095|22172.28|22092.28|10
1735628700000|2024-12-31 07:05:00|22174.33|22094.33|22171.27|22091.27|22174.42|22094.42|22171.27|22091.27|10
1735628710000|2024-12-31 07:05:10|22171.3|22091.3|22167.37|22087.37|22171.3|22091.3|22167.37|22087.37|10
1735628720000|2024-12-31 07:05:20|22167.47|22087.47|22167.82|22087.82|22168.13|22088.13|22167.33|22087.33|10
1735628730000|2024-12-31 07:05:30|22168.05|22088.05|22166.26|22086.26|22168.08|22088.08|22166.26|22086.26|10
1735628740000|2024-12-31 07:05:40|22166.36|22086.36|22167.48|22087.48|22167.89|22087.89|22166.28|22086.28|10
1735628750000|2024-12-31 07:05:50|22167.31|22087.31|22163.96|22083.96|22167.39|22087.39|22163.96|22083.96|10
1735628760000|2024-12-31 07:06:00|22163.91|22083.91|22161.73|22081.73|22163.91|22083.91|22161.73|22081.73|10
1735628770000|2024-12-31 07:06:10|22163.36|22083.36|22161.56|22081.56|22163.38|22083.38|22161.56|22081.56|10
1735628780000|2024-12-31 07:06:20|22161.2|22081.2|22160.15|22080.15|22161.2|22081.2|22159.65|22079.65|10
1735628790000|2024-12-31 07:06:30|22160.09|22080.09|22159.53|22079.53|22160.09|22080.09|22159.33|22079.33|9
1735628800000|2024-12-31 07:06:40|22159.61|22079.61|22163.25|22083.25|22163.25|22083.25|22159.61|22079.61|10
1735628810000|2024-12-31 07:06:50|22163.46|22083.46|22163.45|22083.45|22163.93|22083.93|22163.32|22083.32|10
1735628820000|2024-12-31 07:07:00|22163.3|22083.3|22156.84|22076.84|22163.34|22083.34|22156.25|22076.25|10
1735628830000|2024-12-31 07:07:10|22156.98|22076.98|22155.41|22075.41|22156.98|22076.98|22155.41|22075.41|10
1735628840000|2024-12-31 07:07:20|22155.38|22075.38|22157.86|22077.86|22157.86|22077.86|22155.38|22075.38|10
1735628850000|2024-12-31 07:07:30|22157.93|22077.93|22158.72|22078.72|22158.72|22078.72|22156.61|22076.61|10
1735628860000|2024-12-31 07:07:40|22158.76|22078.76|22159.83|22079.83|22159.84|22079.84|22158.66|22078.66|8
1735628870000|2024-12-31 07:07:50|22159.85|22079.85|22159|22079|22160.37|22080.37|22159|22079|8
1735628880000|2024-12-31 07:08:00|22158.32|22078.32|22152.68|22072.68|22158.32|22078.32|22152.68|22072.68|10
1735628890000|2024-12-31 07:08:10|22152.69|22072.69|22152.38|22072.38|22152.94|22072.94|22152.14|22072.14|10
1735628900000|2024-12-31 07:08:20|22152.36|22072.36|22152.85|22072.85|22152.85|22072.85|22152.05|22072.05|10
1735628910000|2024-12-31 07:08:30|22152.86|22072.86|22154.23|22074.23|22154.23|22074.23|22152.86|22072.86|10
1735628920000|2024-12-31 07:08:40|22154.28|22074.28|22154.11|22074.11|22154.3|22074.3|22153.92|22073.92|10
1735628930000|2024-12-31 07:08:50|22154.14|22074.14|22150.33|22070.33|22154.14|22074.14|22150.33|22070.33|10
1735628940000|2024-12-31 07:09:00|22150.01|22070.01|22149.76|22069.76|22150.13|22070.13|22149.08|22069.08|9
1735628950000|2024-12-31 07:09:10|22149.78|22069.78|22151.41|22071.41|22151.41|22071.41|22149.64|22069.64|10
1735628960000|2024-12-31 07:09:20|22151.37|22071.37|22152.8|22072.8|22152.8|22072.8|22151.37|22071.37|9
1735628970000|2024-12-31 07:09:30|22152.81|22072.81|22152.48|22072.48|22152.81|22072.81|22152.32|22072.32|9
1735628980000|2024-12-31 07:09:40|22152.58|22072.58|22153.31|22073.31|22153.31|22073.31|22152.58|22072.58|10
1735628990000|2024-12-31 07:09:50|22153.84|22073.84|22154.74|22074.74|22154.78|22074.78|22153.79|22073.79|9
1735629000000|2024-12-31 07:10:00|22154.69|22074.69|22155.47|22075.47|22155.56|22075.56|22154.59|22074.59|9
1735629010000|2024-12-31 07:10:10|22155.43|22075.43|22156.6|22076.6|22156.61|22076.61|22155.43|22075.43|9
1735629020000|2024-12-31 07:10:20|22157.1|22077.1|22159.57|22079.57|22159.57|22079.57|22157.1|22077.1|9
1735629030000|2024-12-31 07:10:30|22159.92|22079.92|22165.29|22085.29|22165.29|22085.29|22159.92|22079.92|9
1735629040000|2024-12-31 07:10:40|22165.36|22085.36|22166.09|22086.09|22166.36|22086.36|22165.36|22085.36|10
1735629050000|2024-12-31 07:10:50|22165.89|22085.89|22166.28|22086.28|22166.63|22086.63|22165.51|22085.51|9
1735629060000|2024-12-31 07:11:00|22166.05|22086.05|22165.85|22085.85|22166.05|22086.05|22165.4|22085.4|10
1735629070000|2024-12-31 07:11:10|22166|22086|22166.62|22086.62|22167.16|22087.16|22166|22086|10
1735629080000|2024-12-31 07:11:20|22166.45|22086.45|22164.85|22084.85|22166.45|22086.45|22164.39|22084.39|9
1735629090000|2024-12-31 07:11:30|22164.33|22084.33|22164.02|22084.02|22164.33|22084.33|22163.02|22083.02|9
1735629100000|2024-12-31 07:11:40|22163.84|22083.84|22163.16|22083.16|22164.36|22084.36|22163.16|22083.16|9
1735629110000|2024-12-31 07:11:50|22163.15|22083.15|22160.57|22080.57|22163.15|22083.15|22160.57|22080.57|10
1735629120000|2024-12-31 07:12:00|22160.17|22080.17|22159.37|22079.37|22160.19|22080.19|22158.25|22078.25|10
1735629130000|2024-12-31 07:12:10|22159.53|22079.53|22161.25|22081.25|22161.66|22081.66|22159.18|22079.18|10
1735629140000|2024-12-31 07:12:20|22160.95|22080.95|22161.93|22081.93|22161.93|22081.93|22160.95|22080.95|8
1735629150000|2024-12-31 07:12:30|22161.44|22081.44|22162.26|22082.26|22162.26|22082.26|22161.44|22081.44|10
1735629160000|2024-12-31 07:12:40|22162.3|22082.3|22163|22083|22163|22083|22162.3|22082.3|10
1735629170000|2024-12-31 07:12:50|22163.05|22083.05|22162.47|22082.47|22163.05|22083.05|22162.47|22082.47|10
1735629180000|2024-12-31 07:13:00|22162.56|22082.56|22164.84|22084.84|22164.84|22084.84|22162.56|22082.56|10
1735629190000|2024-12-31 07:13:10|22164.85|22084.85|22165.47|22085.47|22165.56|22085.56|22164.84|22084.84|10
1735629200000|2024-12-31 07:13:20|22165.64|22085.64|22166.85|22086.85|22166.85|22086.85|22165.64|22085.64|10
1735629210000|2024-12-31 07:13:30|22167.33|22087.33|22168.59|22088.59|22168.77|22088.77|22167.33|22087.33|10
1735629220000|2024-12-31 07:13:40|22168.6|22088.6|22166.09|22086.09|22168.6|22088.6|22166.09|22086.09|9
1735629230000|2024-12-31 07:13:50|22165.29|22085.29|22163.53|22083.53|22165.29|22085.29|22163.53|22083.53|10
1735629240000|2024-12-31 07:14:00|22163.84|22083.84|22163.24|22083.24|22164.02|22084.02|22163.24|22083.24|10
1735629250000|2024-12-31 07:14:10|22164.24|22084.24|22164.41|22084.41|22164.63|22084.63|22164.24|22084.24|10
1735629260000|2024-12-31 07:14:20|22164.58|22084.58|22164.17|22084.17|22164.62|22084.62|22163.81|22083.81|8
1735629270000|2024-12-31 07:14:30|22164.21|22084.21|22165.28|22085.28|22165.28|22085.28|22164.19|22084.19|10
1735629280000|2024-12-31 07:14:40|22165.15|22085.15|22165.39|22085.39|22165.67|22085.67|22165.15|22085.15|8
1735629290000|2024-12-31 07:14:50|22165.26|22085.26|22165.37|22085.37|22165.75|22085.75|22164.6|22084.6|10
1735629300000|2024-12-31 07:15:00|22165.5|22085.5|22162.11|22082.11|22165.5|22085.5|22162.11|22082.11|9
1735629310000|2024-12-31 07:15:10|22161.43|22081.43|22158.86|22078.86|22161.43|22081.43|22158.86|22078.86|10
1735629320000|2024-12-31 07:15:20|22158.78|22078.78|22157.87|22077.87|22159.09|22079.09|22157.87|22077.87|10
1735629330000|2024-12-31 07:15:30|22157.53|22077.53|22153.31|22073.31|22157.53|22077.53|22152.97|22072.97|10
1735629340000|2024-12-31 07:15:40|22153.15|22073.15|22151.14|22071.14|22153.17|22073.17|22149.95|22069.95|8
1735629350000|2024-12-31 07:15:50|22151.27|22071.27|22155.95|22075.95|22156.79|22076.79|22151.27|22071.27|10
1735629360000|2024-12-31 07:16:00|22156.33|22076.33|22154.42|22074.42|22156.44|22076.44|22154.42|22074.42|9
1735629370000|2024-12-31 07:16:10|22154.04|22074.04|22154.68|22074.68|22154.68|22074.68|22153.41|22073.41|10
1735629380000|2024-12-31 07:16:20|22155.06|22075.06|22156.04|22076.04|22156.04|22076.04|22155.01|22075.01|10
1735629390000|2024-12-31 07:16:30|22156.02|22076.02|22157.77|22077.77|22157.78|22077.78|22156.02|22076.02|9
1735629400000|2024-12-31 07:16:40|22157.76|22077.76|22157.16|22077.16|22157.76|22077.76|22157.13|22077.13|10
1735629410000|2024-12-31 07:16:50|22156.22|22076.22|22156.38|22076.38|22156.7|22076.7|22155.76|22075.76|10
1735629420000|2024-12-31 07:17:00|22156.42|22076.42|22156.16|22076.16|22156.69|22076.69|22156.16|22076.16|10
1735629430000|2024-12-31 07:17:10|22156.5|22076.5|22157.85|22077.85|22157.85|22077.85|22156.5|22076.5|10
1735629440000|2024-12-31 07:17:20|22157.29|22077.29|22157.66|22077.66|22158.41|22078.41|22157.29|22077.29|10
1735629450000|2024-12-31 07:17:30|22157.68|22077.68|22158|22078|22158.13|22078.13|22157.48|22077.48|10
1735629460000|2024-12-31 07:17:40|22158.01|22078.01|22158.42|22078.42|22158.49|22078.49|22157.81|22077.81|9
1735629470000|2024-12-31 07:17:50|22158.78|22078.78|22158.87|22078.87|22158.89|22078.89|22158.41|22078.41|9
1735629480000|2024-12-31 07:18:00|22158.82|22078.82|22160.62|22080.62|22160.85|22080.85|22158.22|22078.22|10
1735629490000|2024-12-31 07:18:10|22160.91|22080.91|22160.38|22080.38|22160.91|22080.91|22160.38|22080.38|8
1735629500000|2024-12-31 07:18:20|22160.53|22080.53|22160.12|22080.12|22160.53|22080.53|22159.65|22079.65|10
1735629510000|2024-12-31 07:18:30|22160.1|22080.1|22161.62|22081.62|22161.64|22081.64|22160.09|22080.09|10
1735629520000|2024-12-31 07:18:40|22161.63|22081.63|22161.59|22081.59|22161.92|22081.92|22161.44|22081.44|9
1735629530000|2024-12-31 07:18:50|22161.73|22081.73|22160.55|22080.55|22161.73|22081.73|22160.55|22080.55|8
1735629540000|2024-12-31 07:19:00|22160.52|22080.52|22158.59|22078.59|22160.52|22080.52|22158.57|22078.57|10
1735629550000|2024-12-31 07:19:10|22158.64|22078.64|22160.71|22080.71|22161.14|22081.14|22158.64|22078.64|10
1735629560000|2024-12-31 07:19:20|22160.23|22080.23|22160.23|22080.23|22160.62|22080.62|22159.65|22079.65|10
1735629570000|2024-12-31 07:19:30|22160.34|22080.34|22160.25|22080.25|22160.44|22080.44|22160.2|22080.2|10
1735629580000|2024-12-31 07:19:40|22160.24|22080.24|22160.6|22080.6|22160.6|22080.6|22160.16|22080.16|10
1735629590000|2024-12-31 07:19:50|22160.68|22080.68|22161.23|22081.23|22161.24|22081.24|22160.68|22080.68|10
1735629600000|2024-12-31 07:20:00|22161.7|22081.7|22164.03|22084.03|22164.03|22084.03|22161.62|22081.62|10
1735629610000|2024-12-31 07:20:10|22164.6|22084.6|22164.94|22084.94|22165.41|22085.41|22164.6|22084.6|10
1735629620000|2024-12-31 07:20:20|22164.8|22084.8|22164.97|22084.97|22164.97|22084.97|22164.06|22084.06|8
1735629630000|2024-12-31 07:20:30|22164.96|22084.96|22165.45|22085.45|22165.45|22085.45|22164.31|22084.31|10
1735629640000|2024-12-31 07:20:40|22165.08|22085.08|22169.95|22089.95|22169.95|22089.95|22164.88|22084.88|10
1735629650000|2024-12-31 07:20:50|22169.97|22089.97|22173.22|22093.22|22173.31|22093.31|22169.97|22089.97|10
1735629660000|2024-12-31 07:21:00|22173.26|22093.26|22170.94|22090.94|22173.26|22093.26|22170.94|22090.94|10
1735629670000|2024-12-31 07:21:10|22171|22091|22171.12|22091.12|22171.12|22091.12|22170.48|22090.48|10
1735629680000|2024-12-31 07:21:20|22171.19|22091.19|22170.76|22090.76|22171.61|22091.61|22170.76|22090.76|10
1735629690000|2024-12-31 07:21:30|22170.53|22090.53|22171.03|22091.03|22171.03|22091.03|22169.55|22089.55|10
1735629700000|2024-12-31 07:21:40|22171.02|22091.02|22170.45|22090.45|22171.02|22091.02|22170.45|22090.45|10
1735629710000|2024-12-31 07:21:50|22170.37|22090.37|22169.75|22089.75|22170.7|22090.7|22169.75|22089.75|10
1735629720000|2024-12-31 07:22:00|22169.29|22089.29|22168.93|22088.93|22169.29|22089.29|22168.35|22088.35|10
1735629730000|2024-12-31 07:22:10|22168.99|22088.99|22170.97|22090.97|22170.97|22090.97|22168.68|22088.68|10
1735629740000|2024-12-31 07:22:20|22171.05|22091.05|22174.54|22094.54|22174.54|22094.54|22171.05|22091.05|10
1735629750000|2024-12-31 07:22:30|22174.7|22094.7|22177.21|22097.21|22177.25|22097.25|22174.7|22094.7|10
1735629760000|2024-12-31 07:22:40|22178.38|22098.38|22178.73|22098.73|22179.26|22099.26|22178.38|22098.38|10
1735629770000|2024-12-31 07:22:50|22178.79|22098.79|22178.8|22098.8|22178.95|22098.95|22178.59|22098.59|8
1735629780000|2024-12-31 07:23:00|22178.81|22098.81|22180.01|22100.01|22180.72|22100.72|22178.81|22098.81|10
1735629790000|2024-12-31 07:23:10|22180.02|22100.02|22181.63|22101.63|22181.63|22101.63|22180.02|22100.02|10
1735629800000|2024-12-31 07:23:20|22181.93|22101.93|22181.9|22101.9|22182.19|22102.19|22181.87|22101.87|9
1735629810000|2024-12-31 07:23:30|22181.91|22101.91|22183.5|22103.5|22183.5|22103.5|22180.69|22100.69|7
1735629820000|2024-12-31 07:23:40|22183.51|22103.51|22183.37|22103.37|22183.51|22103.51|22183.22|22103.22|9
1735629830000|2024-12-31 07:23:50|22183.6|22103.6|22184.72|22104.72|22184.72|22104.72|22183.47|22103.47|10
1735629840000|2024-12-31 07:24:00|22184.66|22104.66|22185.89|22105.89|22185.89|22105.89|22184.66|22104.66|10
1735629850000|2024-12-31 07:24:10|22185.8|22105.8|22185.7|22105.7|22186.01|22106.01|22185.7|22105.7|8
1735629860000|2024-12-31 07:24:20|22185.71|22105.71|22184.77|22104.77|22185.72|22105.72|22184.77|22104.77|10
1735629870000|2024-12-31 07:24:30|22184.74|22104.74|22185.06|22105.06|22185.06|22105.06|22184.14|22104.14|10
1735629880000|2024-12-31 07:24:40|22185.07|22105.07|22184.19|22104.19|22185.08|22105.08|22184.06|22104.06|9
1735629890000|2024-12-31 07:24:50|22184.13|22104.13|22184.85|22104.85|22184.85|22104.85|22184.01|22104.01|10
1735629900000|2024-12-31 07:25:00|22184.84|22104.84|22184.35|22104.35|22184.95|22104.95|22184.27|22104.27|9
1735629910000|2024-12-31 07:25:10|22184.37|22104.37|22184.14|22104.14|22184.44|22104.44|22184|22104|10
1735629920000|2024-12-31 07:25:20|22184.13|22104.13|22184.15|22104.15|22184.28|22104.28|22184.13|22104.13|7
1735629930000|2024-12-31 07:25:30|22184.05|22104.05|22183.56|22103.56|22184.05|22104.05|22183.17|22103.17|8
1735629940000|2024-12-31 07:25:40|22183.6|22103.6|22184.88|22104.88|22184.88|22104.88|22183.54|22103.54|10
1735629950000|2024-12-31 07:25:50|22184.74|22104.74|22183.8|22103.8|22184.74|22104.74|22183.52|22103.52|10
1735629960000|2024-12-31 07:26:00|22183.82|22103.82|22178.61|22098.61|22183.85|22103.85|22178.61|22098.61|8
1735629970000|2024-12-31 07:26:10|22178.62|22098.62|22179.3|22099.3|22179.6|22099.6|22178.62|22098.62|8
1735629980000|2024-12-31 07:26:20|22179.25|22099.25|22179.36|22099.36|22179.36|22099.36|22179.17|22099.17|8
1735629990000|2024-12-31 07:26:30|22179.62|22099.62|22179.01|22099.01|22179.74|22099.74|22178.95|22098.95|10
1735630000000|2024-12-31 07:26:40|22179.42|22099.42|22180.33|22100.33|22180.38|22100.38|22179.42|22099.42|9
1735630010000|2024-12-31 07:26:50|22180.34|22100.34|22183.64|22103.64|22183.64|22103.64|22180.34|22100.34|10
1735630020000|2024-12-31 07:27:00|22183.72|22103.72|22184.77|22104.77|22185.26|22105.26|22183.71|22103.71|9
1735630030000|2024-12-31 07:27:10|22184.39|22104.39|22185.59|22105.59|22185.59|22105.59|22184.19|22104.19|10
1735630040000|2024-12-31 07:27:20|22185.55|22105.55|22184.28|22104.28|22185.9|22105.9|22183.89|22103.89|10
1735630050000|2024-12-31 07:27:30|22183.12|22103.12|22186.15|22106.15|22187.42|22107.42|22183.12|22103.12|10
1735630060000|2024-12-31 07:27:40|22186.2|22106.2|22183.02|22103.02|22186.2|22106.2|22182.82|22102.82|9
1735630070000|2024-12-31 07:27:50|22183.51|22103.51|22186.36|22106.36|22186.41|22106.41|22183.51|22103.51|10
1735630080000|2024-12-31 07:28:00|22186.39|22106.39|22187.32|22107.32|22187.73|22107.73|22186.14|22106.14|10
1735630090000|2024-12-31 07:28:10|22187.19|22107.19|22186.49|22106.49|22187.28|22107.28|22186.49|22106.49|10
1735630100000|2024-12-31 07:28:20|22186.42|22106.42|22186.04|22106.04|22186.46|22106.46|22185.63|22105.63|10
1735630110000|2024-12-31 07:28:30|22186.15|22106.15|22185.62|22105.62|22186.22|22106.22|22185.62|22105.62|10
1735630120000|2024-12-31 07:28:40|22185.66|22105.66|22185.09|22105.09|22185.72|22105.72|22185.09|22105.09|10
1735630130000|2024-12-31 07:28:50|22184.97|22104.97|22184.88|22104.88|22184.97|22104.97|22184.44|22104.44|10
1735630140000|2024-12-31 07:29:00|22184.97|22104.97|22183.38|22103.38|22184.97|22104.97|22183.3|22103.3|10
1735630150000|2024-12-31 07:29:10|22183.39|22103.39|22179.28|22099.28|22183.39|22103.39|22179.27|22099.27|9
1735630160000|2024-12-31 07:29:20|22179.13|22099.13|22179.2|22099.2|22179.41|22099.41|22178.93|22098.93|8
1735630170000|2024-12-31 07:29:30|22179.19|22099.19|22177.67|22097.67|22179.46|22099.46|22177.6|22097.6|10
1735630180000|2024-12-31 07:29:40|22177.41|22097.41|22177.64|22097.64|22177.64|22097.64|22177.29|22097.29|6
1735630190000|2024-12-31 07:29:50|22177.62|22097.62|22176.21|22096.21|22177.62|22097.62|22176.21|22096.21|8
1735630200000|2024-12-31 07:30:00|22176.16|22096.16|22173.25|22093.25|22176.35|22096.35|22173.18|22093.18|10
1735630210000|2024-12-31 07:30:10|22173.54|22093.54|22172.65|22092.65|22174.8|22094.8|22172.65|22092.65|10
1735630220000|2024-12-31 07:30:20|22173.01|22093.01|22174.29|22094.29|22174.29|22094.29|22172.82|22092.82|9
1735630230000|2024-12-31 07:30:30|22174.31|22094.31|22175.55|22095.55|22175.55|22095.55|22173.88|22093.88|10
1735630240000|2024-12-31 07:30:40|22175.54|22095.54|22173.35|22093.35|22175.54|22095.54|22173.35|22093.35|10
1735630250000|2024-12-31 07:30:50|22173.01|22093.01|22170.18|22090.18|22173.01|22093.01|22169.96|22089.96|10
1735630260000|2024-12-31 07:31:00|22170.11|22090.11|22167.97|22087.97|22170.11|22090.11|22167.97|22087.97|10
1735630270000|2024-12-31 07:31:10|22168.72|22088.72|22166.96|22086.96|22168.72|22088.72|22166.37|22086.37|10
1735630280000|2024-12-31 07:31:20|22165.98|22085.98|22164.88|22084.88|22169.36|22089.36|22164.75|22084.75|10
1735630290000|2024-12-31 07:31:30|22164.68|22084.68|22164.79|22084.79|22164.89|22084.89|22163.81|22083.81|10
1735630300000|2024-12-31 07:31:40|22164.81|22084.81|22166.16|22086.16|22166.16|22086.16|22164.8|22084.8|9
1735630310000|2024-12-31 07:31:50|22166.25|22086.25|22172.03|22092.03|22172.03|22092.03|22166.25|22086.25|10
1735630320000|2024-12-31 07:32:00|22172.58|22092.58|22175.08|22095.08|22175.08|22095.08|22172.58|22092.58|10
1735630330000|2024-12-31 07:32:10|22175.51|22095.51|22177.42|22097.42|22177.6|22097.6|22175.51|22095.51|9
1735630340000|2024-12-31 07:32:20|22177.41|22097.41|22179.99|22099.99|22179.99|22099.99|22177.41|22097.41|9
1735630350000|2024-12-31 07:32:30|22180.13|22100.13|22183.47|22103.47|22183.47|22103.47|22180.13|22100.13|10
1735630360000|2024-12-31 07:32:40|22183.66|22103.66|22185.82|22105.82|22185.92|22105.92|22183.66|22103.66|9
1735630370000|2024-12-31 07:32:50|22185.92|22105.92|22186.54|22106.54|22186.54|22106.54|22185.92|22105.92|9
1735630380000|2024-12-31 07:33:00|22186.52|22106.52|22190.4|22110.4|22190.4|22110.4|22186.52|22106.52|10
1735630390000|2024-12-31 07:33:10|22190.51|22110.51|22188.71|22108.71|22190.51|22110.51|22188.71|22108.71|9
1735630400000|2024-12-31 07:33:20|22188.33|22108.33|22189.29|22109.29|22189.47|22109.47|22188.33|22108.33|10
1735630410000|2024-12-31 07:33:30|22187.86|22107.86|22186.67|22106.67|22187.86|22107.86|22186.67|22106.67|10
1735630420000|2024-12-31 07:33:40|22186.49|22106.49|22183.26|22103.26|22186.49|22106.49|22183.26|22103.26|9
1735630430000|2024-12-31 07:33:50|22183.12|22103.12|22178.72|22098.72|22183.12|22103.12|22178.72|22098.72|10
1735630440000|2024-12-31 07:34:00|22178.6|22098.6|22179.04|22099.04|22179.04|22099.04|22178.5|22098.5|10
1735630450000|2024-12-31 07:34:10|22179.11|22099.11|22179.81|22099.81|22180.2|22100.2|22179.11|22099.11|10
1735630460000|2024-12-31 07:34:20|22179.6|22099.6|22180.29|22100.29|22180.51|22100.51|22179.6|22099.6|10
1735630470000|2024-12-31 07:34:30|22179.91|22099.91|22179.2|22099.2|22179.91|22099.91|22179.17|22099.17|10
1735630480000|2024-12-31 07:34:40|22179.35|22099.35|22179.39|22099.39|22179.93|22099.93|22178.93|22098.93|9
1735630490000|2024-12-31 07:34:50|22179.62|22099.62|22177.75|22097.75|22179.62|22099.62|22177.37|22097.37|10
1735630500000|2024-12-31 07:35:00|22177.73|22097.73|22175.96|22095.96|22177.73|22097.73|22175.96|22095.96|10
1735630510000|2024-12-31 07:35:10|22175.59|22095.59|22172.15|22092.15|22175.59|22095.59|22172.15|22092.15|10
1735630520000|2024-12-31 07:35:20|22171.72|22091.72|22167.47|22087.47|22171.72|22091.72|22167.47|22087.47|10
1735630530000|2024-12-31 07:35:30|22167.38|22087.38|22164.72|22084.72|22167.38|22087.38|22164.72|22084.72|9
1735630540000|2024-12-31 07:35:40|22164.42|22084.42|22167.23|22087.23|22167.23|22087.23|22164.42|22084.42|10
1735630550000|2024-12-31 07:35:50|22167.74|22087.74|22170.13|22090.13|22170.27|22090.27|22167.74|22087.74|10
1735630560000|2024-12-31 07:36:00|22170.18|22090.18|22169.95|22089.95|22170.18|22090.18|22169.65|22089.65|10
1735630570000|2024-12-31 07:36:10|22170.3|22090.3|22171.7|22091.7|22171.7|22091.7|22170.3|22090.3|10
1735630580000|2024-12-31 07:36:20|22171.47|22091.47|22172.41|22092.41|22172.41|22092.41|22171.47|22091.47|10
1735630590000|2024-12-31 07:36:30|22172.36|22092.36|22170.07|22090.07|22172.36|22092.36|22170.07|22090.07|9
1735630600000|2024-12-31 07:36:40|22170.01|22090.01|22171.32|22091.32|22171.32|22091.32|22170.01|22090.01|10
1735630610000|2024-12-31 07:36:50|22171.34|22091.34|22171.12|22091.12|22171.67|22091.67|22171.04|22091.04|10
1735630620000|2024-12-31 07:37:00|22171.16|22091.16|22169.96|22089.96|22171.62|22091.62|22169.96|22089.96|10
1735630630000|2024-12-31 07:37:10|22169.8|22089.8|22174.78|22094.78|22174.78|22094.78|22169.17|22089.17|10
1735630640000|2024-12-31 07:37:20|22174.97|22094.97|22177.21|22097.21|22177.21|22097.21|22174.97|22094.97|9
1735630650000|2024-12-31 07:37:30|22177.2|22097.2|22177.07|22097.07|22177.2|22097.2|22176.82|22096.82|9
1735630660000|2024-12-31 07:37:40|22177.28|22097.28|22175.41|22095.41|22177.38|22097.38|22175.41|22095.41|9
1735630670000|2024-12-31 07:37:50|22175.32|22095.32|22174.21|22094.21|22175.48|22095.48|22174.21|22094.21|9
1735630680000|2024-12-31 07:38:00|22174.11|22094.11|22173.92|22093.92|22174.22|22094.22|22173.78|22093.78|8
1735630690000|2024-12-31 07:38:10|22173.91|22093.91|22170.15|22090.15|22173.91|22093.91|22170.15|22090.15|9
1735630700000|2024-12-31 07:38:20|22169.58|22089.58|22169.56|22089.56|22170.09|22090.09|22169.19|22089.19|10
1735630710000|2024-12-31 07:38:30|22169.41|22089.41|22168.61|22088.61|22169.41|22089.41|22168.52|22088.52|10
1735630720000|2024-12-31 07:38:40|22168.42|22088.42|22164.07|22084.07|22168.42|22088.42|22164.07|22084.07|9
1735630730000|2024-12-31 07:38:50|22162.84|22082.84|22158.2|22078.2|22162.84|22082.84|22158.2|22078.2|10
1735630740000|2024-12-31 07:39:00|22158.53|22078.53|22156.98|22076.98|22158.68|22078.68|22156.98|22076.98|10
1735630750000|2024-12-31 07:39:10|22157|22077|22158.26|22078.26|22158.4|22078.4|22156.86|22076.86|10
1735630760000|2024-12-31 07:39:20|22158.36|22078.36|22160.01|22080.01|22160.01|22080.01|22158.36|22078.36|10
1735630770000|2024-12-31 07:39:30|22160.14|22080.14|22158.16|22078.16|22160.14|22080.14|22158.16|22078.16|10
1735630780000|2024-12-31 07:39:40|22158.28|22078.28|22158.4|22078.4|22158.4|22078.4|22157.9|22077.9|9
1735630790000|2024-12-31 07:39:50|22158.13|22078.13|22159.26|22079.26|22159.26|22079.26|22157.73|22077.73|10
1735630800000|2024-12-31 07:40:00|22159.25|22079.25|22159.71|22079.71|22160.15|22080.15|22159.24|22079.24|9
1735630810000|2024-12-31 07:40:10|22159.19|22079.19|22158.88|22078.88|22159.19|22079.19|22158.62|22078.62|9
1735630820000|2024-12-31 07:40:20|22158.91|22078.91|22159.05|22079.05|22159.1|22079.1|22158.79|22078.79|10
1735630830000|2024-12-31 07:40:30|22159.08|22079.08|22161.03|22081.03|22161.03|22081.03|22159.08|22079.08|10
1735630840000|2024-12-31 07:40:40|22160.8|22080.8|22161.5|22081.5|22161.5|22081.5|22160.8|22080.8|10
1735630850000|2024-12-31 07:40:50|22161.51|22081.51|22164.94|22084.94|22164.94|22084.94|22161.51|22081.51|9
1735630860000|2024-12-31 07:41:00|22165.29|22085.29|22164.69|22084.69|22165.72|22085.72|22163.98|22083.98|10
1735630870000|2024-12-31 07:41:10|22164.82|22084.82|22166.64|22086.64|22166.64|22086.64|22164.82|22084.82|10
1735630880000|2024-12-31 07:41:20|22166.72|22086.72|22170.53|22090.53|22170.53|22090.53|22166.72|22086.72|10
1735630890000|2024-12-31 07:41:30|22170.64|22090.64|22172.32|22092.32|22172.32|22092.32|22170.64|22090.64|9
1735630900000|2024-12-31 07:41:40|22172.93|22092.93|22173.68|22093.68|22173.69|22093.69|22172.82|22092.82|9
1735630910000|2024-12-31 07:41:50|22173.8|22093.8|22174.58|22094.58|22174.82|22094.82|22173.71|22093.71|10
1735630920000|2024-12-31 07:42:00|22174.63|22094.63|22174.91|22094.91|22174.94|22094.94|22174.27|22094.27|10
1735630930000|2024-12-31 07:42:10|22174.96|22094.96|22172.33|22092.33|22174.96|22094.96|22172.33|22092.33|10
1735630940000|2024-12-31 07:42:20|22172.2|22092.2|22172.62|22092.62|22172.62|22092.62|22172.2|22092.2|8
1735630950000|2024-12-31 07:42:30|22172.73|22092.73|22172.48|22092.48|22172.8|22092.8|22172.48|22092.48|10
1735630960000|2024-12-31 07:42:40|22172.34|22092.34|22170.68|22090.68|22172.34|22092.34|22170.43|22090.43|10
1735630970000|2024-12-31 07:42:50|22170.67|22090.67|22172.71|22092.71|22172.71|22092.71|22170.59|22090.59|10
1735630980000|2024-12-31 07:43:00|22172.75|22092.75|22173.18|22093.18|22173.19|22093.19|22172.32|22092.32|10
1735630990000|2024-12-31 07:43:10|22173.2|22093.2|22174.3|22094.3|22174.33|22094.33|22173.2|22093.2|10
1735631000000|2024-12-31 07:43:20|22174.18|22094.18|22174.26|22094.26|22174.31|22094.31|22174.18|22094.18|8
1735631010000|2024-12-31 07:43:30|22174.29|22094.29|22175.67|22095.67|22175.67|22095.67|22174.29|22094.29|8
1735631020000|2024-12-31 07:43:40|22175.72|22095.72|22176.1|22096.1|22176.46|22096.46|22175.72|22095.72|9
1735631030000|2024-12-31 07:43:50|22176.35|22096.35|22177.26|22097.26|22177.26|22097.26|22176.35|22096.35|10
1735631040000|2024-12-31 07:44:00|22177.29|22097.29|22176.61|22096.61|22177.29|22097.29|22176.61|22096.61|10
1735631050000|2024-12-31 07:44:10|22176.54|22096.54|22175.37|22095.37|22176.79|22096.79|22175.37|22095.37|9
1735631060000|2024-12-31 07:44:20|22175.11|22095.11|22172.85|22092.85|22175.11|22095.11|22172.81|22092.81|10
1735631070000|2024-12-31 07:44:30|22173.2|22093.2|22170.92|22090.92|22173.2|22093.2|22170.84|22090.84|9
1735631080000|2024-12-31 07:44:40|22170.86|22090.86|22170.06|22090.06|22170.86|22090.86|22170.05|22090.05|10
1735631090000|2024-12-31 07:44:50|22170.14|22090.14|22169.92|22089.92|22170.28|22090.28|22169.92|22089.92|9
1735631100000|2024-12-31 07:45:00|22169.88|22089.88|22168.75|22088.75|22169.88|22089.88|22168.41|22088.41|9
1735631110000|2024-12-31 07:45:10|22168.57|22088.57|22165.51|22085.51|22168.57|22088.57|22165.51|22085.51|10
1735631120000|2024-12-31 07:45:20|22165.29|22085.29|22163.46|22083.46|22165.29|22085.29|22163.46|22083.46|10
1735631130000|2024-12-31 07:45:30|22163|22083|22161.62|22081.62|22163|22083|22161.34|22081.34|10
1735631140000|2024-12-31 07:45:40|22161.71|22081.71|22161.82|22081.82|22161.82|22081.82|22160.98|22080.98|10
1735631150000|2024-12-31 07:45:50|22161.87|22081.87|22166|22086|22166|22086|22161.84|22081.84|10
1735631160000|2024-12-31 07:46:00|22166.01|22086.01|22169.11|22089.11|22169.11|22089.11|22166.01|22086.01|10
1735631170000|2024-12-31 07:46:10|22169.14|22089.14|22168.79|22088.79|22169.28|22089.28|22168.51|22088.51|10
1735631180000|2024-12-31 07:46:20|22169.44|22089.44|22169.99|22089.99|22170.45|22090.45|22169.44|22089.44|10
1735631190000|2024-12-31 07:46:30|22170.09|22090.09|22171.38|22091.38|22171.83|22091.83|22170.09|22090.09|10
1735631200000|2024-12-31 07:46:40|22171.36|22091.36|22169.82|22089.82|22171.45|22091.45|22169.82|22089.82|10
1735631210000|2024-12-31 07:46:50|22169.66|22089.66|22170.17|22090.17|22170.34|22090.34|22169.55|22089.55|10
1735631220000|2024-12-31 07:47:00|22170.39|22090.39|22171.24|22091.24|22171.24|22091.24|22170.25|22090.25|10
1735631230000|2024-12-31 07:47:10|22171.28|22091.28|22170.54|22090.54|22171.63|22091.63|22170.54|22090.54|9
1735631240000|2024-12-31 07:47:20|22169.95|22089.95|22170.3|22090.3|22170.3|22090.3|22169.15|22089.15|10
1735631250000|2024-12-31 07:47:30|22170.34|22090.34|22169.48|22089.48|22170.41|22090.41|22169.48|22089.48|10
1735631260000|2024-12-31 07:47:40|22169.32|22089.32|22169.27|22089.27|22169.47|22089.47|22168.38|22088.38|10
1735631270000|2024-12-31 07:47:50|22169.19|22089.19|22171.34|22091.34|22171.34|22091.34|22169.19|22089.19|10
1735631280000|2024-12-31 07:48:00|22171.3|22091.3|22171.59|22091.59|22171.6|22091.6|22171.24|22091.24|10
1735631290000|2024-12-31 07:48:10|22171.67|22091.67|22172.29|22092.29|22172.29|22092.29|22171.3|22091.3|9
1735631300000|2024-12-31 07:48:20|22172.57|22092.57|22171.88|22091.88|22172.95|22092.95|22171.88|22091.88|10
1735631310000|2024-12-31 07:48:30|22171.32|22091.32|22170.94|22090.94|22171.32|22091.32|22170.63|22090.63|10
1735631320000|2024-12-31 07:48:40|22171.19|22091.19|22171.43|22091.43|22171.61|22091.61|22171.18|22091.18|10
1735631330000|2024-12-31 07:48:50|22171.32|22091.32|22172.16|22092.16|22172.16|22092.16|22170.93|22090.93|10
1735631340000|2024-12-31 07:49:00|22172.08|22092.08|22172.16|22092.16|22172.46|22092.46|22171.81|22091.81|10
1735631350000|2024-12-31 07:49:10|22172.88|22092.88|22173.04|22093.04|22173.04|22093.04|22172.29|22092.29|9
1735631360000|2024-12-31 07:49:20|22173.32|22093.32|22174.44|22094.44|22174.44|22094.44|22173.32|22093.32|10
1735631370000|2024-12-31 07:49:30|22174.56|22094.56|22174.12|22094.12|22174.56|22094.56|22173.84|22093.84|9
1735631380000|2024-12-31 07:49:40|22174.27|22094.27|22179.69|22099.69|22179.69|22099.69|22174.24|22094.24|9
1735631390000|2024-12-31 07:49:50|22179.91|22099.91|22181.23|22101.23|22181.23|22101.23|22179.91|22099.91|9
1735631400000|2024-12-31 07:50:00|22181.26|22101.26|22183.74|22103.74|22183.74|22103.74|22181.26|22101.26|10
1735631410000|2024-12-31 07:50:10|22183.73|22103.73|22186.01|22106.01|22186.01|22106.01|22183.44|22103.44|10
1735631420000|2024-12-31 07:50:20|22186.48|22106.48|22188.05|22108.05|22188.36|22108.36|22186.48|22106.48|10
1735631430000|2024-12-31 07:50:30|22187.94|22107.94|22187.08|22107.08|22187.94|22107.94|22186.42|22106.42|10
1735631440000|2024-12-31 07:50:40|22187.03|22107.03|22187.32|22107.32|22187.37|22107.37|22187.03|22107.03|9
1735631450000|2024-12-31 07:50:50|22186.71|22106.71|22185.21|22105.21|22186.71|22106.71|22185.03|22105.03|10
1735631460000|2024-12-31 07:51:00|22185.25|22105.25|22182.21|22102.21|22185.25|22105.25|22182.14|22102.14|10
1735631470000|2024-12-31 07:51:10|22182.35|22102.35|22183.79|22103.79|22183.82|22103.82|22182.35|22102.35|10
1735631480000|2024-12-31 07:51:20|22183.48|22103.48|22184.04|22104.04|22184.04|22104.04|22183.48|22103.48|10
1735631490000|2024-12-31 07:51:30|22183.75|22103.75|22183.06|22103.06|22183.75|22103.75|22182.08|22102.08|10
1735631500000|2024-12-31 07:51:40|22182.97|22102.97|22182.42|22102.42|22182.97|22102.97|22182.42|22102.42|8
1735631510000|2024-12-31 07:51:50|22182.44|22102.44|22182.96|22102.96|22182.96|22102.96|22182.37|22102.37|10
1735631520000|2024-12-31 07:52:00|22182.47|22102.47|22178.87|22098.87|22182.47|22102.47|22178.4|22098.4|10
1735631530000|2024-12-31 07:52:10|22178.77|22098.77|22178.56|22098.56|22178.77|22098.77|22178.27|22098.27|10
1735631540000|2024-12-31 07:52:20|22178.77|22098.77|22179.1|22099.1|22180.84|22100.84|22178.77|22098.77|10
1735631550000|2024-12-31 07:52:30|22179.03|22099.03|22180.36|22100.36|22180.64|22100.64|22179.03|22099.03|9
1735631560000|2024-12-31 07:52:40|22180.62|22100.62|22178.97|22098.97|22180.85|22100.85|22178.97|22098.97|10
1735631570000|2024-12-31 07:52:50|22179.07|22099.07|22179.49|22099.49|22180.83|22100.83|22178.79|22098.79|10
1735631580000|2024-12-31 07:53:00|22179.35|22099.35|22180.23|22100.23|22180.24|22100.24|22178.91|22098.91|10
1735631590000|2024-12-31 07:53:10|22180.19|22100.19|22177.65|22097.65|22180.19|22100.19|22177.61|22097.61|10
1735631600000|2024-12-31 07:53:20|22177.71|22097.71|22174.57|22094.57|22177.71|22097.71|22174.17|22094.17|10
1735631610000|2024-12-31 07:53:30|22174.72|22094.72|22176.68|22096.68|22177.7|22097.7|22174.66|22094.66|10
1735631620000|2024-12-31 07:53:40|22176.67|22096.67|22177.37|22097.37|22177.38|22097.38|22176.49|22096.49|9
1735631630000|2024-12-31 07:53:50|22177.38|22097.38|22174.43|22094.43|22177.38|22097.38|22174.28|22094.28|9
1735631640000|2024-12-31 07:54:00|22174.54|22094.54|22173.7|22093.7|22175.02|22095.02|22173.56|22093.56|10
1735631650000|2024-12-31 07:54:10|22173.71|22093.71|22176.22|22096.22|22176.22|22096.22|22173.69|22093.69|9
1735631660000|2024-12-31 07:54:20|22176.76|22096.76|22176.08|22096.08|22177.04|22097.04|22175.93|22095.93|9
1735631670000|2024-12-31 07:54:30|22176.26|22096.26|22176.77|22096.77|22176.77|22096.77|22176.22|22096.22|9
1735631680000|2024-12-31 07:54:40|22176.78|22096.78|22176.5|22096.5|22176.97|22096.97|22176.5|22096.5|8
1735631690000|2024-12-31 07:54:50|22176.49|22096.49|22177.92|22097.92|22177.92|22097.92|22176.47|22096.47|10
1735631700000|2024-12-31 07:55:00|22177.91|22097.91|22178.78|22098.78|22178.78|22098.78|22177.68|22097.68|10
1735631710000|2024-12-31 07:55:10|22178.74|22098.74|22178.54|22098.54|22178.74|22098.74|22178.21|22098.21|10
1735631720000|2024-12-31 07:55:20|22178.55|22098.55|22179.46|22099.46|22179.46|22099.46|22178.55|22098.55|10
1735631730000|2024-12-31 07:55:30|22180.04|22100.04|22180.18|22100.18|22180.4|22100.4|22180.04|22100.04|10
1735631740000|2024-12-31 07:55:40|22180.23|22100.23|22180.51|22100.51|22180.51|22100.51|22180.23|22100.23|10
1735631750000|2024-12-31 07:55:50|22180.56|22100.56|22181.11|22101.11|22181.11|22101.11|22180.56|22100.56|10
1735631760000|2024-12-31 07:56:00|22181.09|22101.09|22179.73|22099.73|22181.09|22101.09|22179.62|22099.62|10
1735631770000|2024-12-31 07:56:10|22179.65|22099.65|22180.26|22100.26|22180.26|22100.26|22179.2|22099.2|9
1735631780000|2024-12-31 07:56:20|22180.48|22100.48|22180.66|22100.66|22180.66|22100.66|22180.27|22100.27|10
1735631790000|2024-12-31 07:56:30|22180.63|22100.63|22184.52|22104.52|22184.83|22104.83|22180|22100|10
1735631800000|2024-12-31 07:56:40|22184.67|22104.67|22184.14|22104.14|22184.67|22104.67|22183.94|22103.94|9
1735631810000|2024-12-31 07:56:50|22183.96|22103.96|22185.34|22105.34|22185.34|22105.34|22183.96|22103.96|10
1735631820000|2024-12-31 07:57:00|22185.37|22105.37|22186.37|22106.37|22186.37|22106.37|22185.01|22105.01|9
1735631830000|2024-12-31 07:57:10|22186.42|22106.42|22186.58|22106.58|22186.58|22106.58|22186.27|22106.27|10
1735631840000|2024-12-31 07:57:20|22186.15|22106.15|22187.23|22107.23|22187.4|22107.4|22186.15|22106.15|10
1735631850000|2024-12-31 07:57:30|22187.03|22107.03|22186.44|22106.44|22188.18|22108.18|22186.09|22106.09|10
1735631860000|2024-12-31 07:57:40|22186.52|22106.52|22186.03|22106.03|22186.52|22106.52|22185.73|22105.73|10
1735631870000|2024-12-31 07:57:50|22186.02|22106.02|22184.87|22104.87|22186.02|22106.02|22184.87|22104.87|8
1735631880000|2024-12-31 07:58:00|22184.85|22104.85|22185.49|22105.49|22185.49|22105.49|22183.81|22103.81|10
1735631890000|2024-12-31 07:58:10|22185.61|22105.61|22182.46|22102.46|22185.65|22105.65|22182.46|22102.46|10
1735631900000|2024-12-31 07:58:20|22182.65|22102.65|22180.73|22100.73|22182.65|22102.65|22180.73|22100.73|10
1735631910000|2024-12-31 07:58:30|22180.71|22100.71|22177.62|22097.62|22180.71|22100.71|22177.62|22097.62|10
1735631920000|2024-12-31 07:58:40|22177.59|22097.59|22176.96|22096.96|22177.76|22097.76|22176.96|22096.96|9
1735631930000|2024-12-31 07:58:50|22176.58|22096.58|22175.61|22095.61|22176.58|22096.58|22175.53|22095.53|10
1735631940000|2024-12-31 07:59:00|22175.5|22095.5|22172.64|22092.64|22175.5|22095.5|22172.64|22092.64|10
1735631950000|2024-12-31 07:59:10|22172.02|22092.02|22169.94|22089.94|22172.02|22092.02|22169.75|22089.75|10
1735631960000|2024-12-31 07:59:20|22169.84|22089.84|22169.1|22089.1|22169.84|22089.84|22169.09|22089.09|8
1735631970000|2024-12-31 07:59:30|22169.11|22089.11|22169|22089|22169.13|22089.13|22169|22089|6
1735631980000|2024-12-31 07:59:40|22169.1|22089.1|22170.21|22090.21|22170.21|22090.21|22169.1|22089.1|9
1735631990000|2024-12-31 07:59:50|22170.36|22090.36|22172.27|22092.27|22172.27|22092.27|22170.36|22090.36|10
1735632000000|2024-12-31 08:00:00|22172.51|22092.51|22172.58|22092.58|22173|22093|22172.51|22092.51|9
1735632010000|2024-12-31 08:00:10|22172.43|22092.43|22170.48|22090.48|22173.08|22093.08|22170.48|22090.48|10
1735632020000|2024-12-31 08:00:20|22170.29|22090.29|22169|22089|22170.39|22090.39|22169|22089|9
1735632030000|2024-12-31 08:00:30|22168.84|22088.84|22170.63|22090.63|22170.63|22090.63|22168.21|22088.21|10
1735632040000|2024-12-31 08:00:40|22170.59|22090.59|22172.44|22092.44|22172.44|22092.44|22170.59|22090.59|10
1735632050000|2024-12-31 08:00:50|22172.59|22092.59|22171.98|22091.98|22172.91|22092.91|22171.95|22091.95|9
1735632060000|2024-12-31 08:01:00|22172|22092|22171.84|22091.84|22172|22092|22171.68|22091.68|9
1735632070000|2024-12-31 08:01:10|22171.62|22091.62|22172.65|22092.65|22172.65|22092.65|22171.62|22091.62|10
1735632080000|2024-12-31 08:01:20|22172.99|22092.99|22170.22|22090.22|22172.99|22092.99|22170.15|22090.15|10
1735632090000|2024-12-31 08:01:30|22170.37|22090.37|22169.82|22089.82|22170.41|22090.41|22169.44|22089.44|9
1735632100000|2024-12-31 08:01:40|22169.62|22089.62|22170.4|22090.4|22170.4|22090.4|22169.53|22089.53|9
1735632110000|2024-12-31 08:01:50|22169.95|22089.95|22177.1|22097.1|22177.1|22097.1|22169.83|22089.83|10
1735632120000|2024-12-31 08:02:00|22177.16|22097.16|22178.04|22098.04|22178.42|22098.42|22177.16|22097.16|9
1735632130000|2024-12-31 08:02:10|22178.06|22098.06|22179.03|22099.03|22179.2|22099.2|22178.06|22098.06|10
1735632140000|2024-12-31 08:02:20|22179.02|22099.02|22180.17|22100.17|22180.17|22100.17|22178.98|22098.98|9
1735632150000|2024-12-31 08:02:30|22180.29|22100.29|22178.76|22098.76|22180.52|22100.52|22178.76|22098.76|9
1735632160000|2024-12-31 08:02:40|22178.04|22098.04|22178.13|22098.13|22178.13|22098.13|22176.91|22096.91|10
1735632170000|2024-12-31 08:02:50|22178.11|22098.11|22176.91|22096.91|22178.36|22098.36|22176.89|22096.89|10
1735632180000|2024-12-31 08:03:00|22176.86|22096.86|22178.46|22098.46|22178.46|22098.46|22176.86|22096.86|9
1735632190000|2024-12-31 08:03:10|22178.26|22098.26|22178.01|22098.01|22178.27|22098.27|22177.74|22097.74|10
1735632200000|2024-12-31 08:03:20|22178.04|22098.04|22178.17|22098.17|22178.32|22098.32|22178.04|22098.04|9
1735632210000|2024-12-31 08:03:30|22179.21|22099.21|22180.22|22100.22|22180.22|22100.22|22177.29|22097.29|10
1735632220000|2024-12-31 08:03:40|22180.46|22100.46|22181.25|22101.25|22181.43|22101.43|22180.36|22100.36|10
1735632230000|2024-12-31 08:03:50|22181.33|22101.33|22183.3|22103.3|22183.34|22103.34|22181.29|22101.29|10
1735632240000|2024-12-31 08:04:00|22183.02|22103.02|22186.36|22106.36|22186.36|22106.36|22182.76|22102.76|10
1735632250000|2024-12-31 08:04:10|22186.74|22106.74|22187.37|22107.37|22187.37|22107.37|22186.71|22106.71|10
1735632260000|2024-12-31 08:04:20|22187.45|22107.45|22186.9|22106.9|22187.45|22107.45|22186.9|22106.9|10
1735632270000|2024-12-31 08:04:30|22186.88|22106.88|22187.12|22107.12|22187.38|22107.38|22186.88|22106.88|10
1735632280000|2024-12-31 08:04:40|22187.7|22107.7|22187.92|22107.92|22188.46|22108.46|22187.7|22107.7|8
1735632290000|2024-12-31 08:04:50|22186.59|22106.59|22189.29|22109.29|22189.29|22109.29|22186.48|22106.48|10
1735632300000|2024-12-31 08:05:00|22189.43|22109.43|22187.84|22107.84|22189.43|22109.43|22187.84|22107.84|10
1735632310000|2024-12-31 08:05:10|22187.75|22107.75|22189.75|22109.75|22189.75|22109.75|22187.75|22107.75|10
1735632320000|2024-12-31 08:05:20|22189.79|22109.79|22190.37|22110.37|22190.37|22110.37|22189.71|22109.71|9
1735632330000|2024-12-31 08:05:30|22190.5|22110.5|22190.73|22110.73|22190.73|22110.73|22190.43|22110.43|10
1735632340000|2024-12-31 08:05:40|22190.89|22110.89|22191.82|22111.82|22191.82|22111.82|22190.89|22110.89|9
1735632350000|2024-12-31 08:05:50|22191.93|22111.93|22192.07|22112.07|22192.08|22112.08|22191.9|22111.9|8
1735632360000|2024-12-31 08:06:00|22192.4|22112.4|22191.07|22111.07|22192.4|22112.4|22191.07|22111.07|10
1735632370000|2024-12-31 08:06:10|22190.86|22110.86|22190.81|22110.81|22191.08|22111.08|22190.53|22110.53|9
1735632380000|2024-12-31 08:06:20|22190.84|22110.84|22192.28|22112.28|22192.28|22112.28|22190.84|22110.84|9
1735632390000|2024-12-31 08:06:30|22192.2|22112.2|22197.45|22117.45|22197.45|22117.45|22192.2|22112.2|10
1735632400000|2024-12-31 08:06:40|22197.49|22117.49|22197.54|22117.54|22197.85|22117.85|22197.49|22117.49|10
1735632410000|2024-12-31 08:06:50|22197.47|22117.47|22198.17|22118.17|22198.17|22118.17|22197.43|22117.43|10
1735632420000|2024-12-31 08:07:00|22198.16|22118.16|22195.97|22115.97|22198.49|22118.49|22195.97|22115.97|9
1735632430000|2024-12-31 08:07:10|22196.29|22116.29|22198.13|22118.13|22198.6|22118.6|22196.29|22116.29|10
1735632440000|2024-12-31 08:07:20|22198.41|22118.41|22198.39|22118.39|22198.91|22118.91|22198.02|22118.02|10
1735632450000|2024-12-31 08:07:30|22198.55|22118.55|22198.88|22118.88|22198.93|22118.93|22198.33|22118.33|10
1735632460000|2024-12-31 08:07:40|22198.93|22118.93|22198.52|22118.52|22198.95|22118.95|22198.52|22118.52|9
1735632470000|2024-12-31 08:07:50|22198.58|22118.58|22198.5|22118.5|22198.61|22118.61|22198.24|22118.24|10
1735632480000|2024-12-31 08:08:00|22198.52|22118.52|22197.81|22117.81|22199.54|22119.54|22197.81|22117.81|10
1735632490000|2024-12-31 08:08:10|22197.21|22117.21|22197.26|22117.26|22197.26|22117.26|22196.85|22116.85|10
1735632500000|2024-12-31 08:08:20|22197.08|22117.08|22196.89|22116.89|22197.76|22117.76|22196.89|22116.89|9
1735632510000|2024-12-31 08:08:30|22196.61|22116.61|22195.77|22115.77|22196.65|22116.65|22195.62|22115.62|10
1735632520000|2024-12-31 08:08:40|22195.78|22115.78|22196.99|22116.99|22196.99|22116.99|22195.78|22115.78|8
1735632530000|2024-12-31 08:08:50|22197.28|22117.28|22198.14|22118.14|22198.24|22118.24|22197.28|22117.28|10
1735632540000|2024-12-31 08:09:00|22198.03|22118.03|22197.92|22117.92|22198.03|22118.03|22197.78|22117.78|10
1735632550000|2024-12-31 08:09:10|22197.97|22117.97|22202.54|22122.54|22202.54|22122.54|22197.97|22117.97|10
1735632560000|2024-12-31 08:09:20|22202.57|22122.57|22207.07|22127.07|22207.07|22127.07|22202.57|22122.57|10
1735632570000|2024-12-31 08:09:30|22207.3|22127.3|22208.99|22128.99|22208.99|22128.99|22207.3|22127.3|10
1735632580000|2024-12-31 08:09:40|22209.11|22129.11|22206|22126|22209.14|22129.14|22206|22126|9
1735632590000|2024-12-31 08:09:50|22205.92|22125.92|22199.89|22119.89|22205.92|22125.92|22199.69|22119.69|10
1735632600000|2024-12-31 08:10:00|22200.21|22120.21|22201.72|22121.72|22201.72|22121.72|22200.21|22120.21|10
1735632610000|2024-12-31 08:10:10|22201.89|22121.89|22202.86|22122.86|22203.23|22123.23|22201.89|22121.89|10
1735632620000|2024-12-31 08:10:20|22202.7|22122.7|22202.93|22122.93|22202.94|22122.94|22202.68|22122.68|10
1735632630000|2024-12-31 08:10:30|22202.91|22122.91|22202.86|22122.86|22203.1|22123.1|22202.56|22122.56|10
1735632640000|2024-12-31 08:10:40|22202.77|22122.77|22202.21|22122.21|22202.87|22122.87|22202.18|22122.18|10
1735632650000|2024-12-31 08:10:50|22202.32|22122.32|22200.32|22120.32|22203.4|22123.4|22200.32|22120.32|10
1735632660000|2024-12-31 08:11:00|22200.17|22120.17|22201.51|22121.51|22202.08|22122.08|22196.49|22116.49|10
1735632670000|2024-12-31 08:11:10|22202.25|22122.25|22199.57|22119.57|22202.25|22122.25|22199.42|22119.42|10
1735632680000|2024-12-31 08:11:20|22199.41|22119.41|22200.17|22120.17|22200.17|22120.17|22199.11|22119.11|9
1735632690000|2024-12-31 08:11:30|22201.2|22121.2|22201.67|22121.67|22201.67|22121.67|22201.2|22121.2|10
1735632700000|2024-12-31 08:11:40|22201.96|22121.96|22202.86|22122.86|22202.86|22122.86|22201.96|22121.96|10
1735632710000|2024-12-31 08:11:50|22203.03|22123.03|22203.33|22123.33|22203.62|22123.62|22203.03|22123.03|10
1735632720000|2024-12-31 08:12:00|22203.84|22123.84|22203.44|22123.44|22203.84|22123.84|22200.61|22120.61|9
1735632730000|2024-12-31 08:12:10|22203.47|22123.47|22203.78|22123.78|22204.07|22124.07|22203.38|22123.38|10
1735632740000|2024-12-31 08:12:20|22204.02|22124.02|22201.95|22121.95|22204.25|22124.25|22201.95|22121.95|8
1735632750000|2024-12-31 08:12:30|22202.04|22122.04|22203.25|22123.25|22203.25|22123.25|22202.04|22122.04|10
1735632760000|2024-12-31 08:12:40|22203.3|22123.3|22204.81|22124.81|22204.81|22124.81|22203.27|22123.27|9
1735632770000|2024-12-31 08:12:50|22205.16|22125.16|22203.98|22123.98|22205.17|22125.17|22203.98|22123.98|10
1735632780000|2024-12-31 08:13:00|22203.92|22123.92|22203.59|22123.59|22203.92|22123.92|22203.57|22123.57|10
1735632790000|2024-12-31 08:13:10|22203.58|22123.58|22204.32|22124.32|22204.42|22124.42|22203.58|22123.58|9
1735632800000|2024-12-31 08:13:20|22204.57|22124.57|22206.07|22126.07|22206.07|22126.07|22203.86|22123.86|8
1735632810000|2024-12-31 08:13:30|22207.67|22127.67|22208.12|22128.12|22208.3|22128.3|22207.67|22127.67|10
1735632820000|2024-12-31 08:13:40|22208.05|22128.05|22207.73|22127.73|22208.26|22128.26|22207.72|22127.72|10
1735632830000|2024-12-31 08:13:50|22207.64|22127.64|22208.41|22128.41|22208.44|22128.44|22207.64|22127.64|9
1735632840000|2024-12-31 08:14:00|22208.43|22128.43|22208.53|22128.53|22209.49|22129.49|22208.35|22128.35|9
1735632850000|2024-12-31 08:14:10|22208.65|22128.65|22210.71|22130.71|22210.93|22130.93|22208.65|22128.65|10
1735632860000|2024-12-31 08:14:20|22210.86|22130.86|22210.5|22130.5|22210.98|22130.98|22210.5|22130.5|9
1735632870000|2024-12-31 08:14:30|22210.45|22130.45|22209.41|22129.41|22210.53|22130.53|22208.98|22128.98|10
1735632880000|2024-12-31 08:14:40|22209.21|22129.21|22209.14|22129.14|22209.5|22129.5|22208.79|22128.79|10
1735632890000|2024-12-31 08:14:50|22209.1|22129.1|22208.38|22128.38|22209.1|22129.1|22208.37|22128.37|9
1735632900000|2024-12-31 08:15:00|22208.37|22128.37|22207.68|22127.68|22208.38|22128.38|22206.84|22126.84|10
1735632910000|2024-12-31 08:15:10|22207.76|22127.76|22203.55|22123.55|22208.07|22128.07|22203.55|22123.55|9
1735632920000|2024-12-31 08:15:20|22203.36|22123.36|22204.81|22124.81|22204.81|22124.81|22203.36|22123.36|8
1735632930000|2024-12-31 08:15:30|22204.91|22124.91|22206.03|22126.03|22206.21|22126.21|22204.91|22124.91|10
1735632940000|2024-12-31 08:15:40|22205.91|22125.91|22205.05|22125.05|22205.91|22125.91|22205.05|22125.05|10
1735632950000|2024-12-31 08:15:50|22205.1|22125.1|22204.9|22124.9|22205.35|22125.35|22204.87|22124.87|9
1735632960000|2024-12-31 08:16:00|22204.91|22124.91|22206.59|22126.59|22206.59|22126.59|22204.91|22124.91|9
1735632970000|2024-12-31 08:16:10|22206.93|22126.93|22205.77|22125.77|22207.9|22127.9|22205.77|22125.77|10
1735632980000|2024-12-31 08:16:20|22205.44|22125.44|22206.64|22126.64|22206.64|22126.64|22205.27|22125.27|10
1735632990000|2024-12-31 08:16:30|22206.62|22126.62|22206.76|22126.76|22206.88|22126.88|22206.62|22126.62|8
1735633000000|2024-12-31 08:16:40|22206.83|22126.83|22206.87|22126.87|22206.96|22126.96|22206.82|22126.82|6
1735633010000|2024-12-31 08:16:50|22206.56|22126.56|22208.45|22128.45|22208.45|22128.45|22206.56|22126.56|9
1735633020000|2024-12-31 08:17:00|22208.46|22128.46|22213.22|22133.22|22214.14|22134.14|22208.4|22128.4|10
1735633030000|2024-12-31 08:17:10|22214.17|22134.17|22227.51|22147.51|22227.51|22147.51|22214.17|22134.17|10
1735633040000|2024-12-31 08:17:20|22230.57|22150.57|22240.01|22160.01|22240.01|22160.01|22230.57|22150.57|10
1735633050000|2024-12-31 08:17:30|22240.15|22160.15|22241.32|22161.32|22241.32|22161.32|22238.95|22158.95|10
1735633060000|2024-12-31 08:17:40|22241.47|22161.47|22243.7|22163.7|22244.33|22164.33|22241.01|22161.01|10
1735633070000|2024-12-31 08:17:50|22243.5|22163.5|22242.45|22162.45|22243.5|22163.5|22242.45|22162.45|10
1735633080000|2024-12-31 08:18:00|22241.92|22161.92|22241.6|22161.6|22241.92|22161.92|22240.39|22160.39|10
1735633090000|2024-12-31 08:18:10|22241.76|22161.76|22242.68|22162.68|22242.68|22162.68|22241.74|22161.74|10
1735633100000|2024-12-31 08:18:20|22247.21|22167.21|22250.04|22170.04|22250.38|22170.38|22247.21|22167.21|10
1735633110000|2024-12-31 08:18:30|22249.73|22169.73|22255.03|22175.03|22255.03|22175.03|22249.73|22169.73|9
1735633120000|2024-12-31 08:18:40|22255.33|22175.33|22253.32|22173.32|22255.75|22175.75|22253.32|22173.32|10
1735633130000|2024-12-31 08:18:50|22251.46|22171.46|22253.25|22173.25|22253.28|22173.28|22251.43|22171.43|10
1735633140000|2024-12-31 08:19:00|22253.11|22173.11|22253.82|22173.82|22253.82|22173.82|22253.11|22173.11|10
1735633150000|2024-12-31 08:19:10|22253.86|22173.86|22254.31|22174.31|22254.64|22174.64|22253.86|22173.86|8
1735633160000|2024-12-31 08:19:20|22254.55|22174.55|22254.11|22174.11|22255.05|22175.05|22253.45|22173.45|10
1735633170000|2024-12-31 08:19:30|22254.04|22174.04|22249.63|22169.63|22254.04|22174.04|22249.61|22169.61|10
1735633180000|2024-12-31 08:19:40|22249.33|22169.33|22247.28|22167.28|22249.33|22169.33|22247.28|22167.28|10
1735633190000|2024-12-31 08:19:50|22246.64|22166.64|22247.62|22167.62|22247.64|22167.64|22246.64|22166.64|9
1735633200000|2024-12-31 08:20:00|22251.03|22171.03|22251.59|22171.59|22251.59|22171.59|22250.57|22170.57|9
1735633210000|2024-12-31 08:20:10|22251.61|22171.61|22257.14|22177.14|22257.14|22177.14|22251.61|22171.61|10
1735633220000|2024-12-31 08:20:20|22257.37|22177.37|22258.83|22178.83|22258.83|22178.83|22257.37|22177.37|9
1735633230000|2024-12-31 08:20:30|22260.4|22180.4|22260.28|22180.28|22260.51|22180.51|22259.85|22179.85|10
1735633240000|2024-12-31 08:20:40|22260.5|22180.5|22265.11|22185.11|22265.15|22185.15|22260.5|22180.5|10
1735633250000|2024-12-31 08:20:50|22265.25|22185.25|22268.49|22188.49|22268.49|22188.49|22265.25|22185.25|10
1735633260000|2024-12-31 08:21:00|22268.47|22188.47|22271.28|22191.28|22271.28|22191.28|22268.47|22188.47|9
1735633270000|2024-12-31 08:21:10|22271.36|22191.36|22279.16|22199.16|22279.16|22199.16|22271.36|22191.36|10
1735633280000|2024-12-31 08:21:20|22282.09|22202.09|22280.15|22200.15|22282.22|22202.22|22280.15|22200.15|10
1735633290000|2024-12-31 08:21:30|22279.82|22199.82|22278.08|22198.08|22280.18|22200.18|22278.08|22198.08|10
1735633300000|2024-12-31 08:21:40|22278.05|22198.05|22274.58|22194.58|22278.15|22198.15|22274.58|22194.58|10
1735633310000|2024-12-31 08:21:50|22273.91|22193.91|22272.43|22192.43|22274.31|22194.31|22272.43|22192.43|10
1735633320000|2024-12-31 08:22:00|22272.15|22192.15|22269.49|22189.49|22272.15|22192.15|22269.49|22189.49|10
1735633330000|2024-12-31 08:22:10|22269.1|22189.1|22270.78|22190.78|22270.78|22190.78|22268.88|22188.88|10
1735633340000|2024-12-31 08:22:20|22270.52|22190.52|22272.53|22192.53|22272.56|22192.56|22270.18|22190.18|10
1735633350000|2024-12-31 08:22:30|22272.56|22192.56|22280.72|22200.72|22280.72|22200.72|22272.56|22192.56|10
1735633360000|2024-12-31 08:22:40|22280.99|22200.99|22291.28|22211.28|22291.28|22211.28|22280.24|22200.24|10
1735633370000|2024-12-31 08:22:50|22292.69|22212.69|22294.04|22214.04|22294.05|22214.05|22292.69|22212.69|10
1735633380000|2024-12-31 08:23:00|22294.29|22214.29|22312.59|22232.59|22312.59|22232.59|22294.29|22214.29|10
1735633390000|2024-12-31 08:23:10|22317.85|22237.85|22329.37|22249.37|22329.37|22249.37|22317.85|22237.85|10
1735633400000|2024-12-31 08:23:20|22328.93|22248.93|22340.52|22260.52|22340.52|22260.52|22328.6|22248.6|10
1735633410000|2024-12-31 08:23:30|22340.43|22260.43|22344.92|22264.92|22344.92|22264.92|22340.43|22260.43|10
1735633420000|2024-12-31 08:23:40|22346.02|22266.02|22349.6|22269.6|22349.66|22269.66|22346.02|22266.02|10
1735633430000|2024-12-31 08:23:50|22350.08|22270.08|22355.46|22275.46|22355.46|22275.46|22349.46|22269.46|10
1735633440000|2024-12-31 08:24:00|22355.54|22275.54|22361.49|22281.49|22361.49|22281.49|22355.54|22275.54|10
1735633450000|2024-12-31 08:24:10|22362.19|22282.19|22365.25|22285.25|22365.71|22285.71|22362.19|22282.19|10
1735633460000|2024-12-31 08:24:20|22364.94|22284.94|22375.15|22295.15|22375.15|22295.15|22362.94|22282.94|9
1735633470000|2024-12-31 08:24:30|22374.19|22294.19|22371.08|22291.08|22374.19|22294.19|22371.08|22291.08|10
1735633480000|2024-12-31 08:24:40|22370.8|22290.8|22368.15|22288.15|22370.8|22290.8|22368.15|22288.15|10
1735633490000|2024-12-31 08:24:50|22367.89|22287.89|22369.23|22289.23|22369.62|22289.62|22367.77|22287.77|10
1735633500000|2024-12-31 08:25:00|22368.95|22288.95|22370.91|22290.91|22370.91|22290.91|22368.95|22288.95|9
1735633510000|2024-12-31 08:25:10|22370.93|22290.93|22376.74|22296.74|22376.74|22296.74|22370.93|22290.93|10
1735633520000|2024-12-31 08:25:20|22376.77|22296.77|22379.77|22299.77|22380.24|22300.24|22376.77|22296.77|10
1735633530000|2024-12-31 08:25:30|22380.32|22300.32|22379.76|22299.76|22380.32|22300.32|22379.04|22299.04|10
1735633540000|2024-12-31 08:25:40|22380.83|22300.83|22382.57|22302.57|22382.86|22302.86|22380.83|22300.83|10
1735633550000|2024-12-31 08:25:50|22382.5|22302.5|22383.96|22303.96|22383.96|22303.96|22381.78|22301.78|9
1735633560000|2024-12-31 08:26:00|22385.02|22305.02|22399.65|22319.65|22400.16|22320.16|22385.02|22305.02|10
1735633570000|2024-12-31 08:26:10|22400.52|22320.52|22399.51|22319.51|22402.29|22322.29|22398.72|22318.72|10
1735633580000|2024-12-31 08:26:20|22398.44|22318.44|22396.42|22316.42|22399.16|22319.16|22396.42|22316.42|10
1735633590000|2024-12-31 08:26:30|22397.32|22317.32|22399.55|22319.55|22400.33|22320.33|22397.32|22317.32|10
1735633600000|2024-12-31 08:26:40|22399.87|22319.87|22407.1|22327.1|22407.24|22327.24|22399.87|22319.87|10
1735633610000|2024-12-31 08:26:50|22407.44|22327.44|22407.04|22327.04|22408.77|22328.77|22407.04|22327.04|10
1735633620000|2024-12-31 08:27:00|22407|22327|22417.03|22337.03|22417.03|22337.03|22407|22327|10
1735633630000|2024-12-31 08:27:10|22417.18|22337.18|22417.06|22337.06|22419.42|22339.42|22417.06|22337.06|10
1735633640000|2024-12-31 08:27:20|22416.74|22336.74|22421.53|22341.53|22421.72|22341.72|22415.83|22335.83|10
1735633650000|2024-12-31 08:27:30|22423.73|22343.73|22429.68|22349.68|22429.68|22349.68|22423.73|22343.73|10
1735633660000|2024-12-31 08:27:40|22430.87|22350.87|22434.9|22354.9|22434.9|22354.9|22430.87|22350.87|10
1735633670000|2024-12-31 08:27:50|22436.56|22356.56|22436.76|22356.76|22436.85|22356.85|22434.71|22354.71|10
1735633680000|2024-12-31 08:28:00|22436.34|22356.34|22435.51|22355.51|22437.59|22357.59|22435.51|22355.51|10
1735633690000|2024-12-31 08:28:10|22435.26|22355.26|22430.89|22350.89|22435.26|22355.26|22430.89|22350.89|10
1735633700000|2024-12-31 08:28:20|22430.78|22350.78|22429.7|22349.7|22431.72|22351.72|22429.7|22349.7|10
1735633710000|2024-12-31 08:28:30|22429.47|22349.47|22433.11|22353.11|22433.48|22353.48|22429.47|22349.47|10
1735633720000|2024-12-31 08:28:40|22433.05|22353.05|22435.04|22355.04|22435.04|22355.04|22433.05|22353.05|8
1735633730000|2024-12-31 08:28:50|22434.74|22354.74|22432.89|22352.89|22434.74|22354.74|22432.88|22352.88|10
1735633740000|2024-12-31 08:29:00|22432.94|22352.94|22433.88|22353.88|22438.89|22358.89|22432.83|22352.83|10
1735633750000|2024-12-31 08:29:10|22433.59|22353.59|22432.2|22352.2|22433.73|22353.73|22428.44|22348.44|10
1735633760000|2024-12-31 08:29:20|22436.85|22356.85|22453.69|22373.69|22454.45|22374.45|22436.85|22356.85|10
1735633770000|2024-12-31 08:29:30|22457.58|22377.58|22448.57|22368.57|22458.67|22378.67|22448.57|22368.57|10
1735633780000|2024-12-31 08:29:40|22452.64|22372.64|22454.22|22374.22|22454.46|22374.46|22452.26|22372.26|10
1735633790000|2024-12-31 08:29:50|22454.24|22374.24|22458.35|22378.35|22458.35|22378.35|22454.24|22374.24|10
1735633800000|2024-12-31 08:30:00|22458.76|22378.76|22465.35|22385.35|22465.35|22385.35|22458.26|22378.26|10
1735633810000|2024-12-31 08:30:10|22464.87|22384.87|22466.5|22386.5|22466.5|22386.5|22463.74|22383.74|10
1735633820000|2024-12-31 08:30:20|22467.07|22387.07|22472.4|22392.4|22472.4|22392.4|22467.07|22387.07|10
1735633830000|2024-12-31 08:30:30|22472.9|22392.9|22478.89|22398.89|22479.69|22399.69|22472.9|22392.9|10
1735633840000|2024-12-31 08:30:40|22479.07|22399.07|22477.2|22397.2|22479.07|22399.07|22476.71|22396.71|10
1735633850000|2024-12-31 08:30:50|22477.26|22397.26|22477.72|22397.72|22477.78|22397.78|22477.02|22397.02|10
1735633860000|2024-12-31 08:31:00|22478.3|22398.3|22487.34|22407.34|22489.19|22409.19|22478.3|22398.3|10
1735633870000|2024-12-31 08:31:10|22498.05|22418.05|22509.73|22429.73|22509.73|22429.73|22498.05|22418.05|10
1735633880000|2024-12-31 08:31:20|22509.53|22429.53|22523.5|22443.5|22523.5|22443.5|22509.53|22429.53|10
1735633890000|2024-12-31 08:31:30|22524.81|22444.81|22538.14|22458.14|22540.11|22460.11|22524.81|22444.81|10
1735633900000|2024-12-31 08:31:40|22541.38|22461.38|22549.3|22469.3|22552.03|22472.03|22541.38|22461.38|10
1735633910000|2024-12-31 08:31:50|22549.27|22469.27|22543.87|22463.87|22549.27|22469.27|22543.14|22463.14|10
1735633920000|2024-12-31 08:32:00|22542.15|22462.15|22536.86|22456.86|22542.15|22462.15|22533.66|22453.66|10
1735633930000|2024-12-31 08:32:10|22537.99|22457.99|22549.38|22469.38|22549.43|22469.43|22537.99|22457.99|10
1735633940000|2024-12-31 08:32:20|22545.94|22465.94|22558.61|22478.61|22558.61|22478.61|22545.94|22465.94|10
1735633950000|2024-12-31 08:32:30|22558.93|22478.93|22556.17|22476.17|22558.93|22478.93|22554.55|22474.55|10
1735633960000|2024-12-31 08:32:40|22556.12|22476.12|22564.03|22484.03|22564.03|22484.03|22556.12|22476.12|10
1735633970000|2024-12-31 08:32:50|22563.96|22483.96|22560.99|22480.99|22563.96|22483.96|22560.99|22480.99|10
1735633980000|2024-12-31 08:33:00|22560.62|22480.62|22550.14|22470.14|22560.62|22480.62|22550.14|22470.14|10
1735633990000|2024-12-31 08:33:10|22549.23|22469.23|22543.28|22463.28|22549.23|22469.23|22543.28|22463.28|10
1735634000000|2024-12-31 08:33:20|22543.21|22463.21|22540.51|22460.51|22543.21|22463.21|22539.91|22459.91|10
1735634010000|2024-12-31 08:33:30|22538.74|22458.74|22533.78|22453.78|22538.74|22458.74|22533.78|22453.78|10
1735634020000|2024-12-31 08:33:40|22532.88|22452.88|22532.76|22452.76|22532.88|22452.88|22531.12|22451.12|10
1735634030000|2024-12-31 08:33:50|22533.28|22453.28|22529.86|22449.86|22533.55|22453.55|22529.86|22449.86|10
1735634040000|2024-12-31 08:34:00|22529.07|22449.07|22518.84|22438.84|22529.07|22449.07|22518.84|22438.84|10
1735634050000|2024-12-31 08:34:10|22518.48|22438.48|22509.27|22429.27|22518.48|22438.48|22509.27|22429.27|10
1735634060000|2024-12-31 08:34:20|22508.23|22428.23|22503.63|22423.63|22508.23|22428.23|22502.61|22422.61|10
1735634070000|2024-12-31 08:34:30|22504.46|22424.46|22500.84|22420.84|22505.29|22425.29|22500.84|22420.84|10
1735634080000|2024-12-31 08:34:40|22499.83|22419.83|22493.01|22413.01|22499.98|22419.98|22493.01|22413.01|10
1735634090000|2024-12-31 08:34:50|22492.29|22412.29|22484.33|22404.33|22492.29|22412.29|22484.33|22404.33|10
1735634100000|2024-12-31 08:35:00|22484|22404|22478.88|22398.88|22484|22404|22478.16|22398.16|10
1735634110000|2024-12-31 08:35:10|22481.86|22401.86|22476.15|22396.15|22481.86|22401.86|22471.55|22391.55|10
1735634120000|2024-12-31 08:35:20|22478.64|22398.64|22480.24|22400.24|22481.51|22401.51|22478.64|22398.64|10
1735634130000|2024-12-31 08:35:30|22480.23|22400.23|22478.68|22398.68|22483.04|22403.04|22478.68|22398.68|9
1735634140000|2024-12-31 08:35:40|22476.56|22396.56|22467.21|22387.21|22476.56|22396.56|22467.21|22387.21|10
1735634150000|2024-12-31 08:35:50|22466.86|22386.86|22461.14|22381.14|22466.86|22386.86|22460.49|22380.49|10
1735634160000|2024-12-31 08:36:00|22460.61|22380.61|22447.28|22367.28|22462.58|22382.58|22447.28|22367.28|10
1735634170000|2024-12-31 08:36:10|22447.26|22367.26|22442.31|22362.31|22447.26|22367.26|22442.3|22362.3|10
1735634180000|2024-12-31 08:36:20|22440.71|22360.71|22444.67|22364.67|22444.67|22364.67|22438.71|22358.71|10
1735634190000|2024-12-31 08:36:30|22444.41|22364.41|22445.24|22365.24|22445.5|22365.5|22442.81|22362.81|10
1735634200000|2024-12-31 08:36:40|22446.59|22366.59|22447.03|22367.03|22447.03|22367.03|22445.78|22365.78|10
1735634210000|2024-12-31 08:36:50|22448.7|22368.7|22452.54|22372.54|22452.67|22372.67|22448.7|22368.7|10
1735634220000|2024-12-31 08:37:00|22452.58|22372.58|22448.48|22368.48|22452.58|22372.58|22448.48|22368.48|10
1735634230000|2024-12-31 08:37:10|22447.57|22367.57|22447.13|22367.13|22447.57|22367.57|22446.69|22366.69|9
1735634240000|2024-12-31 08:37:20|22446.74|22366.74|22450.27|22370.27|22450.27|22370.27|22446.08|22366.08|10
1735634250000|2024-12-31 08:37:30|22452.47|22372.47|22457.38|22377.38|22457.66|22377.66|22452.47|22372.47|10
1735634260000|2024-12-31 08:37:40|22456.92|22376.92|22457.96|22377.96|22457.96|22377.96|22456.86|22376.86|10
1735634270000|2024-12-31 08:37:50|22458.09|22378.09|22462.87|22382.87|22462.87|22382.87|22458.09|22378.09|10
1735634280000|2024-12-31 08:38:00|22464.09|22384.09|22459.12|22379.12|22466.33|22386.33|22458.38|22378.38|10
1735634290000|2024-12-31 08:38:10|22459.23|22379.23|22463.07|22383.07|22463.93|22383.93|22459.23|22379.23|10
1735634300000|2024-12-31 08:38:20|22462.93|22382.93|22466.77|22386.77|22466.77|22386.77|22462.93|22382.93|10
1735634310000|2024-12-31 08:38:30|22467.28|22387.28|22467.17|22387.17|22468.24|22388.24|22467.17|22387.17|10
1735634320000|2024-12-31 08:38:40|22467.95|22387.95|22466.48|22386.48|22468.9|22388.9|22466.48|22386.48|10
1735634330000|2024-12-31 08:38:50|22466.34|22386.34|22465.61|22385.61|22466.34|22386.34|22465.22|22385.22|10
1735634340000|2024-12-31 08:39:00|22466.47|22386.47|22466.14|22386.14|22467.76|22387.76|22466.14|22386.14|10
1735634350000|2024-12-31 08:39:10|22465.96|22385.96|22473.16|22393.16|22473.2|22393.2|22465.96|22385.96|9
1735634360000|2024-12-31 08:39:20|22480.33|22400.33|22477.75|22397.75|22481.56|22401.56|22477.75|22397.75|10
1735634370000|2024-12-31 08:39:30|22477.78|22397.78|22475.48|22395.48|22477.78|22397.78|22474.42|22394.42|10
1735634380000|2024-12-31 08:39:40|22474.72|22394.72|22468.89|22388.89|22474.72|22394.72|22468.8|22388.8|10
1735634390000|2024-12-31 08:39:50|22468.92|22388.92|22465.49|22385.49|22468.92|22388.92|22465.49|22385.49|9
1735634400000|2024-12-31 08:40:00|22461.33|22381.33|22458.64|22378.64|22461.33|22381.33|22458.18|22378.18|10
1735634410000|2024-12-31 08:40:10|22458.46|22378.46|22468.21|22388.21|22468.21|22388.21|22458.46|22378.46|10
1735634420000|2024-12-31 08:40:20|22468.09|22388.09|22466.23|22386.23|22468.09|22388.09|22466.13|22386.13|10
1735634430000|2024-12-31 08:40:30|22465.34|22385.34|22462.04|22382.04|22465.34|22385.34|22462.04|22382.04|10
1735634440000|2024-12-31 08:40:40|22461.74|22381.74|22463.13|22383.13|22464|22384|22461.74|22381.74|9
1735634450000|2024-12-31 08:40:50|22463.3|22383.3|22464.46|22384.46|22465.6|22385.6|22463.3|22383.3|10
1735634460000|2024-12-31 08:41:00|22464.71|22384.71|22463.02|22383.02|22465.37|22385.37|22463.02|22383.02|10
1735634470000|2024-12-31 08:41:10|22461.89|22381.89|22457.79|22377.79|22461.89|22381.89|22457.57|22377.57|9
1735634480000|2024-12-31 08:41:20|22458.07|22378.07|22452.97|22372.97|22458.07|22378.07|22452.97|22372.97|10
1735634490000|2024-12-31 08:41:30|22451.81|22371.81|22445.74|22365.74|22451.81|22371.81|22445.51|22365.51|10
1735634500000|2024-12-31 08:41:40|22445.03|22365.03|22445.61|22365.61|22445.61|22365.61|22443.03|22363.03|10
1735634510000|2024-12-31 08:41:50|22444.3|22364.3|22446.11|22366.11|22446.15|22366.15|22444.01|22364.01|10
1735634520000|2024-12-31 08:42:00|22445.99|22365.99|22447.08|22367.08|22447.4|22367.4|22445.6|22365.6|10
1735634530000|2024-12-31 08:42:10|22447.15|22367.15|22450.12|22370.12|22451.31|22371.31|22447.11|22367.11|10
1735634540000|2024-12-31 08:42:20|22450.57|22370.57|22448.03|22368.03|22450.57|22370.57|22447.89|22367.89|10
1735634550000|2024-12-31 08:42:30|22447.92|22367.92|22447.17|22367.17|22448.08|22368.08|22447.17|22367.17|10
1735634560000|2024-12-31 08:42:40|22445.56|22365.56|22444.95|22364.95|22445.56|22365.56|22444.95|22364.95|10
1735634570000|2024-12-31 08:42:50|22445.25|22365.25|22445.02|22365.02|22445.84|22365.84|22444.97|22364.97|10
1735634580000|2024-12-31 08:43:00|22444.61|22364.61|22446.53|22366.53|22447|22367|22444.61|22364.61|10
1735634590000|2024-12-31 08:43:10|22446.41|22366.41|22442.93|22362.93|22446.41|22366.41|22442.93|22362.93|10
1735634600000|2024-12-31 08:43:20|22442.63|22362.63|22439.61|22359.61|22442.63|22362.63|22439.61|22359.61|10
1735634610000|2024-12-31 08:43:30|22439.65|22359.65|22441.01|22361.01|22441.01|22361.01|22437.28|22357.28|10
1735634620000|2024-12-31 08:43:40|22442.4|22362.4|22449.1|22369.1|22449.1|22369.1|22442.23|22362.23|9
1735634630000|2024-12-31 08:43:50|22449.11|22369.11|22447.88|22367.88|22449.36|22369.36|22447.88|22367.88|10
1735634640000|2024-12-31 08:44:00|22449.25|22369.25|22443.19|22363.19|22449.97|22369.97|22443.19|22363.19|10
1735634650000|2024-12-31 08:44:10|22441.77|22361.77|22429.58|22349.58|22441.77|22361.77|22429.58|22349.58|10
1735634660000|2024-12-31 08:44:20|22429.53|22349.53|22433.94|22353.94|22433.94|22353.94|22429.4|22349.4|9
1735634670000|2024-12-31 08:44:30|22433.57|22353.57|22442.24|22362.24|22442.24|22362.24|22433.33|22353.33|10
1735634680000|2024-12-31 08:44:40|22441.1|22361.1|22434.53|22354.53|22441.1|22361.1|22434.53|22354.53|9
1735634690000|2024-12-31 08:44:50|22434.23|22354.23|22434.56|22354.56|22434.94|22354.94|22433.89|22353.89|9
1735634700000|2024-12-31 08:45:00|22435.23|22355.23|22440.37|22360.37|22440.37|22360.37|22435.23|22355.23|10
1735634710000|2024-12-31 08:45:10|22440.73|22360.73|22442.22|22362.22|22442.22|22362.22|22440.46|22360.46|10
1735634720000|2024-12-31 08:45:20|22442.16|22362.16|22449.52|22369.52|22449.52|22369.52|22442.13|22362.13|9
1735634730000|2024-12-31 08:45:30|22448.59|22368.59|22455.58|22375.58|22455.58|22375.58|22448.59|22368.59|10
1735634740000|2024-12-31 08:45:40|22455.09|22375.09|22455.7|22375.7|22456.65|22376.65|22455.09|22375.09|10
1735634750000|2024-12-31 08:45:50|22455.43|22375.43|22452.34|22372.34|22456.24|22376.24|22450.86|22370.86|10
1735634760000|2024-12-31 08:46:00|22452.03|22372.03|22450.14|22370.14|22452.03|22372.03|22450.14|22370.14|10
1735634770000|2024-12-31 08:46:10|22451.99|22371.99|22454.48|22374.48|22454.49|22374.49|22451.33|22371.33|10
1735634780000|2024-12-31 08:46:20|22453.39|22373.39|22453.45|22373.45|22454.02|22374.02|22452.72|22372.72|10
1735634790000|2024-12-31 08:46:30|22453.54|22373.54|22458.54|22378.54|22458.54|22378.54|22453.54|22373.54|10
1735634800000|2024-12-31 08:46:40|22460.1|22380.1|22456.44|22376.44|22463.18|22383.18|22456.44|22376.44|10
1735634810000|2024-12-31 08:46:50|22455.83|22375.83|22447.71|22367.71|22455.83|22375.83|22447.71|22367.71|10
1735634820000|2024-12-31 08:47:00|22446.67|22366.67|22439.07|22359.07|22446.67|22366.67|22439.04|22359.04|10
1735634830000|2024-12-31 08:47:10|22439.69|22359.69|22434.68|22354.68|22439.69|22359.69|22434.68|22354.68|10
1735634840000|2024-12-31 08:47:20|22435.26|22355.26|22434.62|22354.62|22438.23|22358.23|22434.32|22354.32|9
1735634850000|2024-12-31 08:47:30|22435.23|22355.23|22433.79|22353.79|22435.23|22355.23|22433.79|22353.79|10
1735634860000|2024-12-31 08:47:40|22433.87|22353.87|22432.97|22352.97|22434.62|22354.62|22432.78|22352.78|9
1735634870000|2024-12-31 08:47:50|22433.13|22353.13|22429.59|22349.59|22433.13|22353.13|22429.55|22349.55|10
1735634880000|2024-12-31 08:48:00|22428.94|22348.94|22424.38|22344.38|22428.94|22348.94|22424.38|22344.38|10
1735634890000|2024-12-31 08:48:10|22424.31|22344.31|22424.01|22344.01|22424.56|22344.56|22423.96|22343.96|10
1735634900000|2024-12-31 08:48:20|22422.72|22342.72|22419.42|22339.42|22422.72|22342.72|22419.42|22339.42|10
1735634910000|2024-12-31 08:48:30|22418.33|22338.33|22416.9|22336.9|22418.33|22338.33|22416.7|22336.7|10
1735634920000|2024-12-31 08:48:40|22416.86|22336.86|22427.99|22347.99|22427.99|22347.99|22416.86|22336.86|10
1735634930000|2024-12-31 08:48:50|22428.23|22348.23|22432.24|22352.24|22432.24|22352.24|22428.23|22348.23|10
1735634940000|2024-12-31 08:49:00|22432.01|22352.01|22434.6|22354.6|22434.6|22354.6|22431.58|22351.58|10
1735634950000|2024-12-31 08:49:10|22433.65|22353.65|22437.38|22357.38|22437.38|22357.38|22433.65|22353.65|10
1735634960000|2024-12-31 08:49:20|22437.44|22357.44|22440.03|22360.03|22440.49|22360.49|22436.66|22356.66|10
1735634970000|2024-12-31 08:49:30|22440.97|22360.97|22441.34|22361.34|22441.34|22361.34|22438.98|22358.98|10
1735634980000|2024-12-31 08:49:40|22441.4|22361.4|22438.94|22358.94|22441.4|22361.4|22438.94|22358.94|10
1735634990000|2024-12-31 08:49:50|22438.91|22358.91|22439.7|22359.7|22439.7|22359.7|22438.39|22358.39|10
1735635000000|2024-12-31 08:50:00|22439.56|22359.56|22442.29|22362.29|22442.29|22362.29|22439.46|22359.46|10
1735635010000|2024-12-31 08:50:10|22443.07|22363.07|22437.28|22357.28|22443.07|22363.07|22437.28|22357.28|10
1735635020000|2024-12-31 08:50:20|22437.12|22357.12|22436.32|22356.32|22437.42|22357.42|22435.6|22355.6|10
1735635030000|2024-12-31 08:50:30|22435.75|22355.75|22434.99|22354.99|22435.75|22355.75|22433.91|22353.91|10
1735635040000|2024-12-31 08:50:40|22434.67|22354.67|22428.41|22348.41|22435.03|22355.03|22428.41|22348.41|10
1735635050000|2024-12-31 08:50:50|22426.15|22346.15|22414.06|22334.06|22426.15|22346.15|22414.06|22334.06|10
1735635060000|2024-12-31 08:51:00|22412.56|22332.56|22400.21|22320.21|22412.56|22332.56|22400.04|22320.04|10
1735635070000|2024-12-31 08:51:10|22397.62|22317.62|22387.49|22307.49|22397.62|22317.62|22387.49|22307.49|10
1735635080000|2024-12-31 08:51:20|22388.05|22308.05|22391.44|22311.44|22391.44|22311.44|22388.05|22308.05|10
1735635090000|2024-12-31 08:51:30|22391.58|22311.58|22379.28|22299.28|22391.58|22311.58|22379.19|22299.19|10
1735635100000|2024-12-31 08:51:40|22377.38|22297.38|22370.67|22290.67|22377.38|22297.38|22370.67|22290.67|10
1735635110000|2024-12-31 08:51:50|22370.94|22290.94|22374.09|22294.09|22374.09|22294.09|22365.05|22285.05|10
1735635120000|2024-12-31 08:52:00|22375.59|22295.59|22372.66|22292.66|22375.59|22295.59|22372.66|22292.66|10
1735635130000|2024-12-31 08:52:10|22372.3|22292.3|22382.5|22302.5|22382.66|22302.66|22372.24|22292.24|10
1735635140000|2024-12-31 08:52:20|22382.02|22302.02|22382.3|22302.3|22382.3|22302.3|22380.67|22300.67|10
1735635150000|2024-12-31 08:52:30|22382.65|22302.65|22385.01|22305.01|22385.01|22305.01|22381.96|22301.96|10
1735635160000|2024-12-31 08:52:40|22386.53|22306.53|22391.74|22311.74|22391.74|22311.74|22386.53|22306.53|10
1735635170000|2024-12-31 08:52:50|22392.43|22312.43|22392.16|22312.16|22394.2|22314.2|22392.16|22312.16|10
1735635180000|2024-12-31 08:53:00|22392.07|22312.07|22391.59|22311.59|22393.06|22313.06|22391.59|22311.59|10
1735635190000|2024-12-31 08:53:10|22390.91|22310.91|22390.05|22310.05|22391.43|22311.43|22389.32|22309.32|10
1735635200000|2024-12-31 08:53:20|22390.18|22310.18|22392.71|22312.71|22392.71|22312.71|22390.17|22310.17|10
1735635210000|2024-12-31 08:53:30|22392.46|22312.46|22394.99|22314.99|22395.03|22315.03|22392.11|22312.11|10
1735635220000|2024-12-31 08:53:40|22395.17|22315.17|22399.7|22319.7|22400.08|22320.08|22395.17|22315.17|10
1735635230000|2024-12-31 08:53:50|22399.87|22319.87|22402.57|22322.57|22402.98|22322.98|22399.87|22319.87|9
1735635240000|2024-12-31 08:54:00|22402.71|22322.71|22403.23|22323.23|22403.31|22323.31|22401.3|22321.3|10
1735635250000|2024-12-31 08:54:10|22401.86|22321.86|22402.81|22322.81|22403.14|22323.14|22401.45|22321.45|10
1735635260000|2024-12-31 08:54:20|22403.33|22323.33|22405.23|22325.23|22406.35|22326.35|22403.33|22323.33|10
1735635270000|2024-12-31 08:54:30|22404.93|22324.93|22409.75|22329.75|22409.75|22329.75|22404.92|22324.92|9
1735635280000|2024-12-31 08:54:40|22409.71|22329.71|22410.22|22330.22|22411.38|22331.38|22408.75|22328.75|10
1735635290000|2024-12-31 08:54:50|22410.02|22330.02|22406.57|22326.57|22410.15|22330.15|22406.57|22326.57|10
1735635300000|2024-12-31 08:55:00|22406.54|22326.54|22407.8|22327.8|22408.01|22328.01|22406.54|22326.54|10
1735635310000|2024-12-31 08:55:10|22408.07|22328.07|22413.25|22333.25|22413.95|22333.95|22408.07|22328.07|10
1735635320000|2024-12-31 08:55:20|22412.8|22332.8|22412.46|22332.46|22413.25|22333.25|22410.84|22330.84|10
1735635330000|2024-12-31 08:55:30|22413.11|22333.11|22418.27|22338.27|22418.29|22338.29|22413.11|22333.11|9
1735635340000|2024-12-31 08:55:40|22418.19|22338.19|22416.79|22336.79|22418.83|22338.83|22416.79|22336.79|10
1735635350000|2024-12-31 08:55:50|22416.16|22336.16|22418.55|22338.55|22418.55|22338.55|22416.16|22336.16|10
1735635360000|2024-12-31 08:56:00|22418.83|22338.83|22421.43|22341.43|22422.09|22342.09|22418.83|22338.83|10
1735635370000|2024-12-31 08:56:10|22420.91|22340.91|22421.69|22341.69|22423.66|22343.66|22420.91|22340.91|10
1735635380000|2024-12-31 08:56:20|22421.59|22341.59|22421.07|22341.07|22422.34|22342.34|22421.02|22341.02|10
1735635390000|2024-12-31 08:56:30|22421.01|22341.01|22419.35|22339.35|22421.31|22341.31|22419.35|22339.35|10
1735635400000|2024-12-31 08:56:40|22420.09|22340.09|22412.92|22332.92|22420.09|22340.09|22412.92|22332.92|10
1735635410000|2024-12-31 08:56:50|22412.25|22332.25|22408.31|22328.31|22412.25|22332.25|22407.5|22327.5|10
1735635420000|2024-12-31 08:57:00|22408.24|22328.24|22405.46|22325.46|22408.24|22328.24|22405.46|22325.46|10
1735635430000|2024-12-31 08:57:10|22405.29|22325.29|22395.31|22315.31|22405.29|22325.29|22395.31|22315.31|10
1735635440000|2024-12-31 08:57:20|22394.71|22314.71|22393.61|22313.61|22394.71|22314.71|22393.17|22313.17|10
1735635450000|2024-12-31 08:57:30|22394.2|22314.2|22393.41|22313.41|22394.2|22314.2|22392.45|22312.45|10
1735635460000|2024-12-31 08:57:40|22392.89|22312.89|22392.95|22312.95|22392.95|22312.95|22391.93|22311.93|10
1735635470000|2024-12-31 08:57:50|22393.19|22313.19|22394.76|22314.76|22394.8|22314.8|22393.19|22313.19|10
1735635480000|2024-12-31 08:58:00|22394.75|22314.75|22393.81|22313.81|22395.8|22315.8|22393.81|22313.81|10
1735635490000|2024-12-31 08:58:10|22393.62|22313.62|22393.21|22313.21|22395.33|22315.33|22392.11|22312.11|10
1735635500000|2024-12-31 08:58:20|22393.99|22313.99|22394.95|22314.95|22395.05|22315.05|22393.66|22313.66|10
1735635510000|2024-12-31 08:58:30|22394.93|22314.93|22393.48|22313.48|22395.62|22315.62|22393.19|22313.19|8
1735635520000|2024-12-31 08:58:40|22393.11|22313.11|22393.34|22313.34|22393.34|22313.34|22392.61|22312.61|10
1735635530000|2024-12-31 08:58:50|22393.36|22313.36|22392.44|22312.44|22393.77|22313.77|22391.44|22311.44|10
1735635540000|2024-12-31 08:59:00|22392.18|22312.18|22394.38|22314.38|22394.38|22314.38|22391.85|22311.85|10
1735635550000|2024-12-31 08:59:10|22394.6|22314.6|22394.68|22314.68|22395.28|22315.28|22394.35|22314.35|10
1735635560000|2024-12-31 08:59:20|22394.33|22314.33|22392.73|22312.73|22394.39|22314.39|22392.72|22312.72|10
1735635570000|2024-12-31 08:59:30|22393.22|22313.22|22393.08|22313.08|22394.83|22314.83|22393.08|22313.08|10
1735635580000|2024-12-31 08:59:40|22392.9|22312.9|22388.42|22308.42|22393.08|22313.08|22388.42|22308.42|10
1735635590000|2024-12-31 08:59:50|22388.19|22308.19|22386.17|22306.17|22388.33|22308.33|22386.17|22306.17|10
1735635600000|2024-12-31 09:00:00|22385.92|22305.92|22384.24|22304.24|22385.92|22305.92|22382.37|22302.37|10
1735635610000|2024-12-31 09:00:10|22383.93|22303.93|22383.23|22303.23|22383.93|22303.93|22381.46|22301.46|10
1735635620000|2024-12-31 09:00:20|22383.56|22303.56|22384.61|22304.61|22384.74|22304.74|22383.53|22303.53|10
1735635630000|2024-12-31 09:00:30|22384.81|22304.81|22379.02|22299.02|22384.81|22304.81|22379.02|22299.02|10
1735635640000|2024-12-31 09:00:40|22378.71|22298.71|22380.37|22300.37|22380.37|22300.37|22378.51|22298.51|9
1735635650000|2024-12-31 09:00:50|22381.07|22301.07|22381.25|22301.25|22382.08|22302.08|22381.07|22301.07|10
1735635660000|2024-12-31 09:01:00|22381.63|22301.63|22382.69|22302.69|22383.35|22303.35|22381.63|22301.63|10
1735635670000|2024-12-31 09:01:10|22383.19|22303.19|22385.21|22305.21|22385.21|22305.21|22383.19|22303.19|10
1735635680000|2024-12-31 09:01:20|22385.37|22305.37|22383.44|22303.44|22385.42|22305.42|22383.44|22303.44|9
1735635690000|2024-12-31 09:01:30|22383.87|22303.87|22381.39|22301.39|22385.59|22305.59|22381.39|22301.39|10
1735635700000|2024-12-31 09:01:40|22381.75|22301.75|22384.51|22304.51|22384.51|22304.51|22381.75|22301.75|10
1735635710000|2024-12-31 09:01:50|22384.47|22304.47|22384.4|22304.4|22384.97|22304.97|22383.98|22303.98|10
1735635720000|2024-12-31 09:02:00|22384.38|22304.38|22385.73|22305.73|22387.53|22307.53|22383.99|22303.99|10
1735635730000|2024-12-31 09:02:10|22385.71|22305.71|22388.83|22308.83|22388.83|22308.83|22385.19|22305.19|10
1735635740000|2024-12-31 09:02:20|22388.42|22308.42|22387.74|22307.74|22388.43|22308.43|22386.94|22306.94|9
1735635750000|2024-12-31 09:02:30|22387.84|22307.84|22387.99|22307.99|22388.86|22308.86|22386.93|22306.93|10
1735635760000|2024-12-31 09:02:40|22386.9|22306.9|22378.18|22298.18|22386.9|22306.9|22378.18|22298.18|10
1735635770000|2024-12-31 09:02:50|22378.09|22298.09|22382.08|22302.08|22382.32|22302.32|22378.03|22298.03|10
1735635780000|2024-12-31 09:03:00|22381.88|22301.88|22380.93|22300.93|22381.88|22301.88|22379.96|22299.96|10
1735635790000|2024-12-31 09:03:10|22380.23|22300.23|22374.25|22294.25|22380.23|22300.23|22374.25|22294.25|10
1735635800000|2024-12-31 09:03:20|22373.88|22293.88|22372.86|22292.86|22374.37|22294.37|22372.86|22292.86|10
1735635810000|2024-12-31 09:03:30|22372.23|22292.23|22369.06|22289.06|22373.1|22293.1|22368.94|22288.94|10
1735635820000|2024-12-31 09:03:40|22368.52|22288.52|22362.88|22282.88|22368.52|22288.52|22362.88|22282.88|9
1735635830000|2024-12-31 09:03:50|22362.44|22282.44|22362.58|22282.58|22363.12|22283.12|22362.44|22282.44|9
1735635840000|2024-12-31 09:04:00|22362.75|22282.75|22365.49|22285.49|22365.49|22285.49|22362.12|22282.12|10
1735635850000|2024-12-31 09:04:10|22364.59|22284.59|22366.58|22286.58|22366.87|22286.87|22363.44|22283.44|9
1735635860000|2024-12-31 09:04:20|22366.64|22286.64|22366.78|22286.78|22366.85|22286.85|22364.81|22284.81|10
1735635870000|2024-12-31 09:04:30|22367.08|22287.08|22368.59|22288.59|22370.01|22290.01|22367.08|22287.08|10
1735635880000|2024-12-31 09:04:40|22368.62|22288.62|22367.5|22287.5|22369.35|22289.35|22367.5|22287.5|10
1735635890000|2024-12-31 09:04:50|22368.32|22288.32|22369.71|22289.71|22369.71|22289.71|22367.33|22287.33|8
1735635900000|2024-12-31 09:05:00|22369.73|22289.73|22368.29|22288.29|22369.73|22289.73|22368.29|22288.29|8
1735635910000|2024-12-31 09:05:10|22368|22288|22368.21|22288.21|22368.46|22288.46|22367.6|22287.6|10
1735635920000|2024-12-31 09:05:20|22368.53|22288.53|22369.7|22289.7|22370.94|22290.94|22368.53|22288.53|10
1735635930000|2024-12-31 09:05:30|22369.81|22289.81|22373.37|22293.37|22373.37|22293.37|22369.81|22289.81|10
1735635940000|2024-12-31 09:05:40|22373.88|22293.88|22374.27|22294.27|22375.59|22295.59|22373.88|22293.88|10
1735635950000|2024-12-31 09:05:50|22374.28|22294.28|22372.96|22292.96|22375.5|22295.5|22372.96|22292.96|10
1735635960000|2024-12-31 09:06:00|22371.81|22291.81|22369.07|22289.07|22371.84|22291.84|22369.07|22289.07|9
1735635970000|2024-12-31 09:06:10|22369.29|22289.29|22367.77|22287.77|22369.4|22289.4|22367.77|22287.77|10
1735635980000|2024-12-31 09:06:20|22367.14|22287.14|22366.74|22286.74|22367.14|22287.14|22366.38|22286.38|10
1735635990000|2024-12-31 09:06:30|22366.49|22286.49|22364.9|22284.9|22366.97|22286.97|22364.9|22284.9|10
1735636000000|2024-12-31 09:06:40|22363.2|22283.2|22361.48|22281.48|22363.2|22283.2|22361.48|22281.48|9
1735636010000|2024-12-31 09:06:50|22361.13|22281.13|22364.36|22284.36|22364.36|22284.36|22361.04|22281.04|10
1735636020000|2024-12-31 09:07:00|22364.33|22284.33|22364.92|22284.92|22364.92|22284.92|22364.1|22284.1|10
1735636030000|2024-12-31 09:07:10|22365.52|22285.52|22363.46|22283.46|22365.52|22285.52|22362.84|22282.84|10
1735636040000|2024-12-31 09:07:20|22363.32|22283.32|22364.92|22284.92|22364.92|22284.92|22362.58|22282.58|10
1735636050000|2024-12-31 09:07:30|22365.26|22285.26|22366.24|22286.24|22366.86|22286.86|22365.26|22285.26|10
1735636060000|2024-12-31 09:07:40|22365.44|22285.44|22365.35|22285.35|22366.76|22286.76|22365.35|22285.35|10
1735636070000|2024-12-31 09:07:50|22365.66|22285.66|22368|22288|22368|22288|22365.66|22285.66|10
1735636080000|2024-12-31 09:08:00|22367.94|22287.94|22366.69|22286.69|22368.46|22288.46|22366.6|22286.6|10
1735636090000|2024-12-31 09:08:10|22366.86|22286.86|22367.16|22287.16|22367.36|22287.36|22366.86|22286.86|10
1735636100000|2024-12-31 09:08:20|22367.33|22287.33|22371.74|22291.74|22371.74|22291.74|22367.33|22287.33|10
1735636110000|2024-12-31 09:08:30|22372.25|22292.25|22372.92|22292.92|22373.22|22293.22|22372.25|22292.25|10
1735636120000|2024-12-31 09:08:40|22373.74|22293.74|22374.24|22294.24|22374.65|22294.65|22373.74|22293.74|9
1735636130000|2024-12-31 09:08:50|22373.92|22293.92|22373.96|22293.96|22373.96|22293.96|22373.6|22293.6|10
1735636140000|2024-12-31 09:09:00|22373.61|22293.61|22376.61|22296.61|22376.61|22296.61|22373.61|22293.61|10
1735636150000|2024-12-31 09:09:10|22376.27|22296.27|22376.55|22296.55|22376.58|22296.58|22376.04|22296.04|10
1735636160000|2024-12-31 09:09:20|22376.42|22296.42|22377.77|22297.77|22377.92|22297.92|22376.4|22296.4|10
1735636170000|2024-12-31 09:09:30|22377.79|22297.79|22378.23|22298.23|22378.38|22298.38|22377.57|22297.57|10
1735636180000|2024-12-31 09:09:40|22378.59|22298.59|22385.08|22305.08|22385.08|22305.08|22378.59|22298.59|10
1735636190000|2024-12-31 09:09:50|22385.88|22305.88|22391.34|22311.34|22391.34|22311.34|22385.88|22305.88|10
1735636200000|2024-12-31 09:10:00|22391.18|22311.18|22394.65|22314.65|22394.76|22314.76|22391.12|22311.12|9
1735636210000|2024-12-31 09:10:10|22394.69|22314.69|22399.56|22319.56|22399.56|22319.56|22394.69|22314.69|10
1735636220000|2024-12-31 09:10:20|22400.31|22320.31|22398.29|22318.29|22401.34|22321.34|22398.29|22318.29|10
1735636230000|2024-12-31 09:10:30|22399.08|22319.08|22401.07|22321.07|22401.79|22321.79|22399.08|22319.08|10
1735636240000|2024-12-31 09:10:40|22400.99|22320.99|22402.15|22322.15|22402.32|22322.32|22400.99|22320.99|10
1735636250000|2024-12-31 09:10:50|22401.48|22321.48|22402.3|22322.3|22402.3|22322.3|22400.67|22320.67|10
1735636260000|2024-12-31 09:11:00|22402.81|22322.81|22405.19|22325.19|22405.36|22325.36|22402.27|22322.27|10
1735636270000|2024-12-31 09:11:10|22405.69|22325.69|22401.64|22321.64|22405.69|22325.69|22401.56|22321.56|10
1735636280000|2024-12-31 09:11:20|22401.44|22321.44|22400.43|22320.43|22401.55|22321.55|22400.43|22320.43|10
1735636290000|2024-12-31 09:11:30|22400.83|22320.83|22401.81|22321.81|22403.06|22323.06|22400.82|22320.82|10
1735636300000|2024-12-31 09:11:40|22401.92|22321.92|22406.05|22326.05|22406.73|22326.73|22401.92|22321.92|10
1735636310000|2024-12-31 09:11:50|22407.83|22327.83|22412.9|22332.9|22413.32|22333.32|22407.57|22327.57|10
1735636320000|2024-12-31 09:12:00|22413.17|22333.17|22413.04|22333.04|22413.21|22333.21|22412.58|22332.58|10
1735636330000|2024-12-31 09:12:10|22412.36|22332.36|22412.73|22332.73|22412.83|22332.83|22412.19|22332.19|9
1735636340000|2024-12-31 09:12:20|22412.74|22332.74|22414.6|22334.6|22414.98|22334.98|22412.74|22332.74|10
1735636350000|2024-12-31 09:12:30|22415.02|22335.02|22415.52|22335.52|22416.56|22336.56|22415.02|22335.02|10
1735636360000|2024-12-31 09:12:40|22414.55|22334.55|22412.18|22332.18|22415.03|22335.03|22411.47|22331.47|10
1735636370000|2024-12-31 09:12:50|22412.17|22332.17|22412.28|22332.28|22412.56|22332.56|22412.15|22332.15|10
1735636380000|2024-12-31 09:13:00|22412.41|22332.41|22416.17|22336.17|22416.17|22336.17|22412.41|22332.41|9
1735636390000|2024-12-31 09:13:10|22416.02|22336.02|22418.08|22338.08|22418.08|22338.08|22416.02|22336.02|10
1735636400000|2024-12-31 09:13:20|22418.07|22338.07|22417.36|22337.36|22418.65|22338.65|22417.36|22337.36|9
1735636410000|2024-12-31 09:13:30|22417.18|22337.18|22416.24|22336.24|22417.18|22337.18|22416.24|22336.24|9
1735636420000|2024-12-31 09:13:40|22415.82|22335.82|22415.4|22335.4|22416.81|22336.81|22415.4|22335.4|10
1735636430000|2024-12-31 09:13:50|22415.95|22335.95|22421.49|22341.49|22421.49|22341.49|22415.95|22335.95|9
1735636440000|2024-12-31 09:14:00|22421.12|22341.12|22423.16|22343.16|22423.16|22343.16|22421.12|22341.12|10
1735636450000|2024-12-31 09:14:10|22422.95|22342.95|22423.36|22343.36|22423.4|22343.4|22422.82|22342.82|10
1735636460000|2024-12-31 09:14:20|22423.25|22343.25|22421.1|22341.1|22423.25|22343.25|22421.1|22341.1|10
1735636470000|2024-12-31 09:14:30|22421.07|22341.07|22421.33|22341.33|22421.62|22341.62|22421.02|22341.02|10
1735636480000|2024-12-31 09:14:40|22421.91|22341.91|22424.47|22344.47|22426.08|22346.08|22421.32|22341.32|10
1735636490000|2024-12-31 09:14:50|22424.41|22344.41|22423.65|22343.65|22424.55|22344.55|22423.65|22343.65|10
1735636500000|2024-12-31 09:15:00|22423.68|22343.68|22423.03|22343.03|22423.88|22343.88|22422.92|22342.92|10
1735636510000|2024-12-31 09:15:10|22423.51|22343.51|22422.34|22342.34|22426.37|22346.37|22422.11|22342.11|10
1735636520000|2024-12-31 09:15:20|22422.58|22342.58|22421.38|22341.38|22422.84|22342.84|22421.38|22341.38|10
1735636530000|2024-12-31 09:15:30|22421.86|22341.86|22420.88|22340.88|22421.89|22341.89|22420.66|22340.66|10
1735636540000|2024-12-31 09:15:40|22421.58|22341.58|22430.41|22350.41|22430.41|22350.41|22421.58|22341.58|10
1735636550000|2024-12-31 09:15:50|22430.96|22350.96|22428.01|22348.01|22432.22|22352.22|22428.01|22348.01|9
1735636560000|2024-12-31 09:16:00|22428.9|22348.9|22432.13|22352.13|22432.13|22352.13|22428.39|22348.39|10
1735636570000|2024-12-31 09:16:10|22431.78|22351.78|22426.59|22346.59|22431.78|22351.78|22426.59|22346.59|10
1735636580000|2024-12-31 09:16:20|22426.28|22346.28|22424.68|22344.68|22426.3|22346.3|22424.59|22344.59|10
1735636590000|2024-12-31 09:16:30|22425.38|22345.38|22426.77|22346.77|22426.77|22346.77|22425.38|22345.38|10
1735636600000|2024-12-31 09:16:40|22426.51|22346.51|22429.26|22349.26|22429.26|22349.26|22426.51|22346.51|10
1735636610000|2024-12-31 09:16:50|22430.67|22350.67|22426.6|22346.6|22431.53|22351.53|22425.64|22345.64|10
1735636620000|2024-12-31 09:17:00|22427.95|22347.95|22426.68|22346.68|22427.95|22347.95|22426.65|22346.65|10
1735636630000|2024-12-31 09:17:10|22426.29|22346.29|22427.07|22347.07|22427.12|22347.12|22425.99|22345.99|10
1735636640000|2024-12-31 09:17:20|22426.51|22346.51|22425.36|22345.36|22426.51|22346.51|22425.17|22345.17|10
1735636650000|2024-12-31 09:17:30|22425.8|22345.8|22429.59|22349.59|22429.59|22349.59|22425.8|22345.8|10
1735636660000|2024-12-31 09:17:40|22434.35|22354.35|22435.66|22355.66|22437|22357|22434.35|22354.35|10
1735636670000|2024-12-31 09:17:50|22436.56|22356.56|22440.08|22360.08|22440.08|22360.08|22436.56|22356.56|10
1735636680000|2024-12-31 09:18:00|22439.92|22359.92|22436.99|22356.99|22440.51|22360.51|22436.05|22356.05|9
1735636690000|2024-12-31 09:18:10|22437.23|22357.23|22438.24|22358.24|22438.24|22358.24|22437.23|22357.23|10
1735636700000|2024-12-31 09:18:20|22438.43|22358.43|22440.42|22360.42|22441.34|22361.34|22438.43|22358.43|10
1735636710000|2024-12-31 09:18:30|22440.48|22360.48|22440|22360|22440.48|22360.48|22439.55|22359.55|10
1735636720000|2024-12-31 09:18:40|22439.68|22359.68|22436.56|22356.56|22439.68|22359.68|22436.45|22356.45|10
1735636730000|2024-12-31 09:18:50|22436.69|22356.69|22435.55|22355.55|22436.69|22356.69|22435.08|22355.08|10
1735636740000|2024-12-31 09:19:00|22435.97|22355.97|22436.3|22356.3|22436.3|22356.3|22434.74|22354.74|10
1735636750000|2024-12-31 09:19:10|22436.27|22356.27|22437.65|22357.65|22437.65|22357.65|22435.56|22355.56|10
1735636760000|2024-12-31 09:19:20|22437.67|22357.67|22438.59|22358.59|22438.59|22358.59|22437.34|22357.34|10
1735636770000|2024-12-31 09:19:30|22438.92|22358.92|22438.27|22358.27|22438.92|22358.92|22438.27|22358.27|10
1735636780000|2024-12-31 09:19:40|22438.64|22358.64|22443.07|22363.07|22443.31|22363.31|22438.64|22358.64|10
1735636790000|2024-12-31 09:19:50|22441.92|22361.92|22440.99|22360.99|22441.92|22361.92|22440.61|22360.61|10
1735636800000|2024-12-31 09:20:00|22441.3|22361.3|22443.84|22363.84|22444.29|22364.29|22441.3|22361.3|9
1735636810000|2024-12-31 09:20:10|22444.62|22364.62|22444.28|22364.28|22445.82|22365.82|22444.28|22364.28|10
1735636820000|2024-12-31 09:20:20|22442.66|22362.66|22440.43|22360.43|22442.66|22362.66|22440.43|22360.43|10
1735636830000|2024-12-31 09:20:30|22439.41|22359.41|22436.74|22356.74|22439.41|22359.41|22436.74|22356.74|10
1735636840000|2024-12-31 09:20:40|22435.97|22355.97|22436.91|22356.91|22436.91|22356.91|22435.63|22355.63|10
1735636850000|2024-12-31 09:20:50|22437.05|22357.05|22441.4|22361.4|22441.4|22361.4|22437.05|22357.05|10
1735636860000|2024-12-31 09:21:00|22441.19|22361.19|22441.06|22361.06|22441.84|22361.84|22440.96|22360.96|10
1735636870000|2024-12-31 09:21:10|22441.08|22361.08|22439.87|22359.87|22441.21|22361.21|22439.51|22359.51|10
1735636880000|2024-12-31 09:21:20|22439.79|22359.79|22438.81|22358.81|22439.79|22359.79|22438.44|22358.44|10
1735636890000|2024-12-31 09:21:30|22439.06|22359.06|22437.22|22357.22|22439.27|22359.27|22437.22|22357.22|10
1735636900000|2024-12-31 09:21:40|22437.43|22357.43|22435.45|22355.45|22437.78|22357.78|22435.45|22355.45|10
1735636910000|2024-12-31 09:21:50|22433.68|22353.68|22433.1|22353.1|22433.68|22353.68|22429.91|22349.91|10
1735636920000|2024-12-31 09:22:00|22433.46|22353.46|22436.34|22356.34|22436.34|22356.34|22433.46|22353.46|9
1735636930000|2024-12-31 09:22:10|22436.99|22356.99|22436.97|22356.97|22437.6|22357.6|22436.26|22356.26|9
1735636940000|2024-12-31 09:22:20|22436.95|22356.95|22436.88|22356.88|22438.09|22358.09|22436.88|22356.88|10
1735636950000|2024-12-31 09:22:30|22435.78|22355.78|22436.41|22356.41|22437.11|22357.11|22435.37|22355.37|10
1735636960000|2024-12-31 09:22:40|22437.19|22357.19|22435.08|22355.08|22437.97|22357.97|22435.08|22355.08|10
1735636970000|2024-12-31 09:22:50|22435.2|22355.2|22436.22|22356.22|22436.23|22356.23|22435.03|22355.03|8
1735636980000|2024-12-31 09:23:00|22436.28|22356.28|22438.13|22358.13|22438.15|22358.15|22436.28|22356.28|10
1735636990000|2024-12-31 09:23:10|22438.07|22358.07|22438.86|22358.86|22438.86|22358.86|22437.56|22357.56|10
1735637000000|2024-12-31 09:23:20|22438.71|22358.71|22437.53|22357.53|22438.74|22358.74|22437.21|22357.21|10
1735637010000|2024-12-31 09:23:30|22437.47|22357.47|22439.01|22359.01|22439.07|22359.07|22436.68|22356.68|10
1735637020000|2024-12-31 09:23:40|22439.02|22359.02|22437.75|22357.75|22439.28|22359.28|22437.75|22357.75|9
1735637030000|2024-12-31 09:23:50|22437.94|22357.94|22437.85|22357.85|22438.57|22358.57|22437.33|22357.33|10
1735637040000|2024-12-31 09:24:00|22437.83|22357.83|22437.43|22357.43|22437.83|22357.83|22436.66|22356.66|9
1735637050000|2024-12-31 09:24:10|22437.95|22357.95|22437.69|22357.69|22438.22|22358.22|22436.96|22356.96|10
1735637060000|2024-12-31 09:24:20|22437.6|22357.6|22438.43|22358.43|22439.61|22359.61|22437.6|22357.6|9
1735637070000|2024-12-31 09:24:30|22438.68|22358.68|22444.81|22364.81|22444.81|22364.81|22438.68|22358.68|10
1735637080000|2024-12-31 09:24:40|22445.09|22365.09|22447.97|22367.97|22447.97|22367.97|22445.04|22365.04|10
1735637090000|2024-12-31 09:24:50|22447.92|22367.92|22446.48|22366.48|22448.74|22368.74|22446.48|22366.48|10
1735637100000|2024-12-31 09:25:00|22446.56|22366.56|22445.47|22365.47|22446.8|22366.8|22445.47|22365.47|9
1735637110000|2024-12-31 09:25:10|22445.3|22365.3|22446.83|22366.83|22446.83|22366.83|22445.08|22365.08|10
1735637120000|2024-12-31 09:25:20|22446.93|22366.93|22448.64|22368.64|22448.64|22368.64|22446.93|22366.93|10
1735637130000|2024-12-31 09:25:30|22448.07|22368.07|22448.71|22368.71|22449.61|22369.61|22448.07|22368.07|10
1735637140000|2024-12-31 09:25:40|22448.04|22368.04|22446.04|22366.04|22448.04|22368.04|22445.89|22365.89|10
1735637150000|2024-12-31 09:25:50|22446.27|22366.27|22447.62|22367.62|22447.62|22367.62|22446.18|22366.18|10
1735637160000|2024-12-31 09:26:00|22447.98|22367.98|22447.42|22367.42|22448.17|22368.17|22446.85|22366.85|10
1735637170000|2024-12-31 09:26:10|22448.23|22368.23|22449.51|22369.51|22449.75|22369.75|22448.23|22368.23|10
1735637180000|2024-12-31 09:26:20|22449.35|22369.35|22448.35|22368.35|22449.72|22369.72|22448.35|22368.35|10
1735637190000|2024-12-31 09:26:30|22447.53|22367.53|22449.57|22369.57|22449.57|22369.57|22446.52|22366.52|10
1735637200000|2024-12-31 09:26:40|22449.83|22369.83|22449.78|22369.78|22450.38|22370.38|22449.78|22369.78|10
1735637210000|2024-12-31 09:26:50|22449.71|22369.71|22449.53|22369.53|22450.02|22370.02|22449.49|22369.49|9
1735637220000|2024-12-31 09:27:00|22449.63|22369.63|22448.84|22368.84|22450.13|22370.13|22448.84|22368.84|10
1735637230000|2024-12-31 09:27:10|22448.19|22368.19|22447.06|22367.06|22448.19|22368.19|22445.1|22365.1|10
1735637240000|2024-12-31 09:27:20|22447.48|22367.48|22448.43|22368.43|22449.27|22369.27|22447.48|22367.48|10
1735637250000|2024-12-31 09:27:30|22448.56|22368.56|22448|22368|22448.63|22368.63|22447.67|22367.67|10
1735637260000|2024-12-31 09:27:40|22447.93|22367.93|22445.76|22365.76|22448|22368|22445.76|22365.76|10
1735637270000|2024-12-31 09:27:50|22445.71|22365.71|22444.54|22364.54|22445.72|22365.72|22444.15|22364.15|9
1735637280000|2024-12-31 09:28:00|22444.52|22364.52|22446.52|22366.52|22447.63|22367.63|22444.52|22364.52|10
1735637290000|2024-12-31 09:28:10|22446.99|22366.99|22447.39|22367.39|22447.41|22367.41|22446.87|22366.87|10
1735637300000|2024-12-31 09:28:20|22447.16|22367.16|22446.85|22366.85|22447.16|22367.16|22446.23|22366.23|9
1735637310000|2024-12-31 09:28:30|22447.72|22367.72|22446.65|22366.65|22447.84|22367.84|22446.65|22366.65|10
1735637320000|2024-12-31 09:28:40|22446.7|22366.7|22449.5|22369.5|22450.43|22370.43|22446.7|22366.7|9
1735637330000|2024-12-31 09:28:50|22449.48|22369.48|22449.18|22369.18|22449.77|22369.77|22449.18|22369.18|10
1735637340000|2024-12-31 09:29:00|22449.17|22369.17|22447.8|22367.8|22449.28|22369.28|22447.8|22367.8|10
1735637350000|2024-12-31 09:29:10|22447.88|22367.88|22445.83|22365.83|22447.88|22367.88|22445.83|22365.83|10
1735637360000|2024-12-31 09:29:20|22445.76|22365.76|22444.06|22364.06|22445.87|22365.87|22444.06|22364.06|9
1735637370000|2024-12-31 09:29:30|22443.76|22363.76|22440.19|22360.19|22444|22364|22440.19|22360.19|9
1735637380000|2024-12-31 09:29:40|22442.19|22362.19|22438|22358|22442.19|22362.19|22437.56|22357.56|10
1735637390000|2024-12-31 09:29:50|22436.37|22356.37|22435.86|22355.86|22437.24|22357.24|22435.86|22355.86|10
1735637400000|2024-12-31 09:30:00|22433.91|22353.91|22436.27|22356.27|22436.27|22356.27|22433.6|22353.6|10
1735637410000|2024-12-31 09:30:10|22436.65|22356.65|22435.34|22355.34|22436.79|22356.79|22435.34|22355.34|10
1735637420000|2024-12-31 09:30:20|22434.95|22354.95|22431.87|22351.87|22434.95|22354.95|22431.87|22351.87|10
1735637430000|2024-12-31 09:30:30|22430.93|22350.93|22424.59|22344.59|22430.93|22350.93|22424.59|22344.59|10
1735637440000|2024-12-31 09:30:40|22424.3|22344.3|22423.35|22343.35|22424.3|22344.3|22423.35|22343.35|10
1735637450000|2024-12-31 09:30:50|22424.03|22344.03|22423.83|22343.83|22425.99|22345.99|22423.83|22343.83|10
1735637460000|2024-12-31 09:31:00|22424.62|22344.62|22423.72|22343.72|22424.88|22344.88|22423.68|22343.68|10
1735637470000|2024-12-31 09:31:10|22424|22344|22427.2|22347.2|22427.63|22347.63|22423.92|22343.92|9
1735637480000|2024-12-31 09:31:20|22430.63|22350.63|22431.79|22351.79|22431.79|22351.79|22429.94|22349.94|10
1735637490000|2024-12-31 09:31:30|22431.93|22351.93|22433.36|22353.36|22433.36|22353.36|22431.87|22351.87|10
1735637500000|2024-12-31 09:31:40|22433.86|22353.86|22434.6|22354.6|22434.6|22354.6|22433.86|22353.86|10
1735637510000|2024-12-31 09:31:50|22436.47|22356.47|22442.34|22362.34|22442.67|22362.67|22436.47|22356.47|10
1735637520000|2024-12-31 09:32:00|22442.3|22362.3|22445.79|22365.79|22445.81|22365.81|22442.3|22362.3|9
1735637530000|2024-12-31 09:32:10|22446.11|22366.11|22445.65|22365.65|22446.36|22366.36|22445.65|22365.65|10
1735637540000|2024-12-31 09:32:20|22445.77|22365.77|22445.18|22365.18|22445.77|22365.77|22444.67|22364.67|10
1735637550000|2024-12-31 09:32:30|22445.11|22365.11|22446.27|22366.27|22447.28|22367.28|22445.11|22365.11|10
1735637560000|2024-12-31 09:32:40|22446.34|22366.34|22443.36|22363.36|22446.88|22366.88|22443.36|22363.36|10
1735637570000|2024-12-31 09:32:50|22443.25|22363.25|22438.62|22358.62|22443.25|22363.25|22438.62|22358.62|10
1735637580000|2024-12-31 09:33:00|22438.52|22358.52|22439.87|22359.87|22440.37|22360.37|22438.21|22358.21|9
1735637590000|2024-12-31 09:33:10|22440.08|22360.08|22440.33|22360.33|22440.83|22360.83|22440.08|22360.08|9
1735637600000|2024-12-31 09:33:20|22440.47|22360.47|22439.91|22359.91|22440.9|22360.9|22439.49|22359.49|9
1735637610000|2024-12-31 09:33:30|22440.03|22360.03|22438.26|22358.26|22440.03|22360.03|22438.06|22358.06|10
1735637620000|2024-12-31 09:33:40|22438.24|22358.24|22436.51|22356.51|22438.24|22358.24|22436.4|22356.4|10
1735637630000|2024-12-31 09:33:50|22436.48|22356.48|22434.09|22354.09|22436.48|22356.48|22434.09|22354.09|10
1735637640000|2024-12-31 09:34:00|22434.15|22354.15|22434.68|22354.68|22435.28|22355.28|22434.15|22354.15|9
1735637650000|2024-12-31 09:34:10|22435.21|22355.21|22442.05|22362.05|22442.05|22362.05|22435.21|22355.21|10
1735637660000|2024-12-31 09:34:20|22442.78|22362.78|22445.98|22365.98|22446.12|22366.12|22442.78|22362.78|10
1735637670000|2024-12-31 09:34:30|22445.78|22365.78|22450.61|22370.61|22450.61|22370.61|22445.78|22365.78|10
1735637680000|2024-12-31 09:34:40|22450.21|22370.21|22451.37|22371.37|22451.37|22371.37|22449.86|22369.86|10
1735637690000|2024-12-31 09:34:50|22451.31|22371.31|22450.16|22370.16|22451.31|22371.31|22450.13|22370.13|10
1735637700000|2024-12-31 09:35:00|22450.15|22370.15|22451.87|22371.87|22451.87|22371.87|22449.73|22369.73|10
1735637710000|2024-12-31 09:35:10|22453.98|22373.98|22453.02|22373.02|22454.83|22374.83|22452.01|22372.01|10
1735637720000|2024-12-31 09:35:20|22453.12|22373.12|22454.9|22374.9|22454.99|22374.99|22453.09|22373.09|10
1735637730000|2024-12-31 09:35:30|22454.59|22374.59|22456.79|22376.79|22458.78|22378.78|22454.5|22374.5|10
1735637740000|2024-12-31 09:35:40|22457.13|22377.13|22454.78|22374.78|22457.13|22377.13|22454.78|22374.78|10
1735637750000|2024-12-31 09:35:50|22454.56|22374.56|22453.88|22373.88|22454.83|22374.83|22453.85|22373.85|10
1735637760000|2024-12-31 09:36:00|22453.64|22373.64|22456.25|22376.25|22456.36|22376.36|22453.64|22373.64|9
1735637770000|2024-12-31 09:36:10|22456.22|22376.22|22460.11|22380.11|22460.11|22380.11|22456.22|22376.22|10
1735637780000|2024-12-31 09:36:20|22460.26|22380.26|22460.37|22380.37|22460.89|22380.89|22460.24|22380.24|9
1735637790000|2024-12-31 09:36:30|22460.8|22380.8|22457.58|22377.58|22460.8|22380.8|22457.32|22377.32|9
1735637800000|2024-12-31 09:36:40|22457.64|22377.64|22458.69|22378.69|22458.69|22378.69|22457.64|22377.64|9
1735637810000|2024-12-31 09:36:50|22458.76|22378.76|22457.33|22377.33|22458.76|22378.76|22457.29|22377.29|10
1735637820000|2024-12-31 09:37:00|22457.32|22377.32|22456.91|22376.91|22457.88|22377.88|22456.79|22376.79|10
1735637830000|2024-12-31 09:37:10|22456.93|22376.93|22455.08|22375.08|22457.07|22377.07|22454.27|22374.27|10
1735637840000|2024-12-31 09:37:20|22455.31|22375.31|22456.51|22376.51|22457.36|22377.36|22455.31|22375.31|10
1735637850000|2024-12-31 09:37:30|22456.58|22376.58|22458.07|22378.07|22458.07|22378.07|22456.58|22376.58|9
1735637860000|2024-12-31 09:37:40|22458.17|22378.17|22459.61|22379.61|22459.61|22379.61|22458.17|22378.17|10
1735637870000|2024-12-31 09:37:50|22461.24|22381.24|22461.22|22381.22|22463.27|22383.27|22461.22|22381.22|10
1735637880000|2024-12-31 09:38:00|22460.87|22380.87|22465.43|22385.43|22465.43|22385.43|22460.59|22380.59|10
1735637890000|2024-12-31 09:38:10|22465.37|22385.37|22465.85|22385.85|22466.9|22386.9|22465.14|22385.14|10
1735637900000|2024-12-31 09:38:20|22465.35|22385.35|22465.89|22385.89|22465.89|22385.89|22465.01|22385.01|10
1735637910000|2024-12-31 09:38:30|22465.38|22385.38|22464.76|22384.76|22465.38|22385.38|22464.11|22384.11|9
1735637920000|2024-12-31 09:38:40|22464.7|22384.7|22465.91|22385.91|22465.91|22385.91|22464.22|22384.22|10
1735637930000|2024-12-31 09:38:50|22466.55|22386.55|22468.8|22388.8|22468.8|22388.8|22466.55|22386.55|9
1735637940000|2024-12-31 09:39:00|22468.98|22388.98|22471.31|22391.31|22471.97|22391.97|22468.98|22388.98|10
1735637950000|2024-12-31 09:39:10|22471.11|22391.11|22471.07|22391.07|22472.09|22392.09|22470.99|22390.99|10
1735637960000|2024-12-31 09:39:20|22471.4|22391.4|22474.41|22394.41|22474.41|22394.41|22471.4|22391.4|10
1735637970000|2024-12-31 09:39:30|22474.56|22394.56|22473.78|22393.78|22475.38|22395.38|22473.64|22393.64|10
1735637980000|2024-12-31 09:39:40|22473.69|22393.69|22476.9|22396.9|22479.18|22399.18|22473.69|22393.69|10
1735637990000|2024-12-31 09:39:50|22476.93|22396.93|22476.65|22396.65|22476.95|22396.95|22476.62|22396.62|10
1735638000000|2024-12-31 09:40:00|22476.11|22396.11|22475.78|22395.78|22476.11|22396.11|22474.67|22394.67|9
1735638010000|2024-12-31 09:40:10|22476.28|22396.28|22475.86|22395.86|22477.79|22397.79|22475.86|22395.86|10
1735638020000|2024-12-31 09:40:20|22475.69|22395.69|22474.09|22394.09|22475.69|22395.69|22473.76|22393.76|10
1735638030000|2024-12-31 09:40:30|22473.6|22393.6|22476.51|22396.51|22476.68|22396.68|22473.6|22393.6|10
1735638040000|2024-12-31 09:40:40|22475.82|22395.82|22473.67|22393.67|22475.82|22395.82|22473.3|22393.3|10
1735638050000|2024-12-31 09:40:50|22473.24|22393.24|22472.57|22392.57|22473.25|22393.25|22472.38|22392.38|10
1735638060000|2024-12-31 09:41:00|22472.69|22392.69|22473.07|22393.07|22473.07|22393.07|22472.34|22392.34|9
1735638070000|2024-12-31 09:41:10|22473.33|22393.33|22474.62|22394.62|22474.62|22394.62|22473.29|22393.29|10
1735638080000|2024-12-31 09:41:20|22474.08|22394.08|22473.12|22393.12|22474.17|22394.17|22473.12|22393.12|10
1735638090000|2024-12-31 09:41:30|22473.41|22393.41|22474.75|22394.75|22474.75|22394.75|22473.3|22393.3|10
1735638100000|2024-12-31 09:41:40|22474.47|22394.47|22473.56|22393.56|22475.15|22395.15|22473.56|22393.56|10
1735638110000|2024-12-31 09:41:50|22473.59|22393.59|22468.79|22388.79|22473.59|22393.59|22468.6|22388.6|10
1735638120000|2024-12-31 09:42:00|22469.24|22389.24|22469.57|22389.57|22469.6|22389.6|22468.37|22388.37|9
1735638130000|2024-12-31 09:42:10|22469.38|22389.38|22469.41|22389.41|22469.65|22389.65|22469.07|22389.07|10
1735638140000|2024-12-31 09:42:20|22469.36|22389.36|22465.93|22385.93|22469.66|22389.66|22465.36|22385.36|10
1735638150000|2024-12-31 09:42:30|22465.92|22385.92|22467.97|22387.97|22468.08|22388.08|22465.92|22385.92|8
1735638160000|2024-12-31 09:42:40|22468.26|22388.26|22470.23|22390.23|22470.41|22390.41|22468.26|22388.26|10
1735638170000|2024-12-31 09:42:50|22470.26|22390.26|22473.02|22393.02|22473.35|22393.35|22470.19|22390.19|10
1735638180000|2024-12-31 09:43:00|22472.54|22392.54|22471.21|22391.21|22472.54|22392.54|22471.21|22391.21|10
1735638190000|2024-12-31 09:43:10|22471.18|22391.18|22471.24|22391.24|22471.5|22391.5|22471.13|22391.13|10
1735638200000|2024-12-31 09:43:20|22471.28|22391.28|22470.86|22390.86|22471.36|22391.36|22470.85|22390.85|9
1735638210000|2024-12-31 09:43:30|22471.17|22391.17|22471.89|22391.89|22471.95|22391.95|22471.16|22391.16|10
1735638220000|2024-12-31 09:43:40|22472.07|22392.07|22473.46|22393.46|22473.46|22393.46|22472.07|22392.07|9
1735638230000|2024-12-31 09:43:50|22473.74|22393.74|22474.43|22394.43|22474.48|22394.48|22473.73|22393.73|9
1735638240000|2024-12-31 09:44:00|22474.6|22394.6|22474.53|22394.53|22474.89|22394.89|22473.68|22393.68|10
1735638250000|2024-12-31 09:44:10|22474.72|22394.72|22477.23|22397.23|22477.45|22397.45|22474.72|22394.72|8
1735638260000|2024-12-31 09:44:20|22477.3|22397.3|22476.69|22396.69|22477.34|22397.34|22476.63|22396.63|10
1735638270000|2024-12-31 09:44:30|22476.51|22396.51|22474.63|22394.63|22476.64|22396.64|22474.42|22394.42|10
1735638280000|2024-12-31 09:44:40|22474.35|22394.35|22475.04|22395.04|22475.16|22395.16|22474.35|22394.35|9
1735638290000|2024-12-31 09:44:50|22474.83|22394.83|22474.52|22394.52|22475.36|22395.36|22474.52|22394.52|10
1735638300000|2024-12-31 09:45:00|22474.21|22394.21|22475.73|22395.73|22475.88|22395.88|22474.1|22394.1|9
1735638310000|2024-12-31 09:45:10|22475.84|22395.84|22474.64|22394.64|22475.84|22395.84|22474.57|22394.57|10
1735638320000|2024-12-31 09:45:20|22474.7|22394.7|22476.8|22396.8|22476.8|22396.8|22474.66|22394.66|10
1735638330000|2024-12-31 09:45:30|22476.81|22396.81|22480.6|22400.6|22480.6|22400.6|22476.81|22396.81|10
1735638340000|2024-12-31 09:45:40|22480.8|22400.8|22481.75|22401.75|22482.02|22402.02|22480.8|22400.8|9
1735638350000|2024-12-31 09:45:50|22482.34|22402.34|22482.36|22402.36|22482.46|22402.46|22481.47|22401.47|10
1735638360000|2024-12-31 09:46:00|22482.49|22402.49|22482.28|22402.28|22482.49|22402.49|22481.37|22401.37|10
1735638370000|2024-12-31 09:46:10|22482.17|22402.17|22478.7|22398.7|22482.33|22402.33|22478.7|22398.7|10
1735638380000|2024-12-31 09:46:20|22478.91|22398.91|22477.75|22397.75|22479.03|22399.03|22477.75|22397.75|8
1735638390000|2024-12-31 09:46:30|22477.37|22397.37|22475.14|22395.14|22477.37|22397.37|22475.14|22395.14|10
1735638400000|2024-12-31 09:46:40|22474.59|22394.59|22473.15|22393.15|22474.59|22394.59|22473.15|22393.15|10
1735638410000|2024-12-31 09:46:50|22472.91|22392.91|22469.03|22389.03|22472.91|22392.91|22469.03|22389.03|10
1735638420000|2024-12-31 09:47:00|22468.95|22388.95|22465.6|22385.6|22468.95|22388.95|22465.6|22385.6|10
1735638430000|2024-12-31 09:47:10|22465.47|22385.47|22467.56|22387.56|22467.56|22387.56|22465.47|22385.47|10
1735638440000|2024-12-31 09:47:20|22468.7|22388.7|22469.17|22389.17|22469.17|22389.17|22468.61|22388.61|8
1735638450000|2024-12-31 09:47:30|22469.41|22389.41|22466.77|22386.77|22469.41|22389.41|22466.77|22386.77|10
1735638460000|2024-12-31 09:47:40|22466.93|22386.93|22467.58|22387.58|22467.58|22387.58|22466.87|22386.87|9
1735638470000|2024-12-31 09:47:50|22467.56|22387.56|22467.7|22387.7|22468.06|22388.06|22466.19|22386.19|9
1735638480000|2024-12-31 09:48:00|22467.62|22387.62|22464.27|22384.27|22467.62|22387.62|22464.17|22384.17|10
1735638490000|2024-12-31 09:48:10|22463.73|22383.73|22462.72|22382.72|22463.73|22383.73|22462.52|22382.52|10
1735638500000|2024-12-31 09:48:20|22462.73|22382.73|22459.88|22379.88|22462.73|22382.73|22459.11|22379.11|10
1735638510000|2024-12-31 09:48:30|22460.1|22380.1|22463.63|22383.63|22463.63|22383.63|22460.1|22380.1|10
1735638520000|2024-12-31 09:48:40|22463.66|22383.66|22461.35|22381.35|22463.78|22383.78|22461.35|22381.35|10
1735638530000|2024-12-31 09:48:50|22461.36|22381.36|22460.75|22380.75|22461.49|22381.49|22460.61|22380.61|10
1735638540000|2024-12-31 09:49:00|22460.72|22380.72|22457.28|22377.28|22460.72|22380.72|22457.28|22377.28|10
1735638550000|2024-12-31 09:49:10|22457.44|22377.44|22449.8|22369.8|22457.44|22377.44|22449.8|22369.8|10
1735638560000|2024-12-31 09:49:20|22449.63|22369.63|22448.34|22368.34|22449.63|22369.63|22447.86|22367.86|10
1735638570000|2024-12-31 09:49:30|22448.35|22368.35|22446.45|22366.45|22448.89|22368.89|22446.2|22366.2|10
1735638580000|2024-12-31 09:49:40|22446.16|22366.16|22446.26|22366.26|22446.33|22366.33|22445.65|22365.65|10
1735638590000|2024-12-31 09:49:50|22446.59|22366.59|22445.72|22365.72|22446.67|22366.67|22445.6|22365.6|10
1735638600000|2024-12-31 09:50:00|22445.67|22365.67|22443.15|22363.15|22445.96|22365.96|22443.15|22363.15|10
1735638610000|2024-12-31 09:50:10|22443.3|22363.3|22440.27|22360.27|22443.3|22363.3|22440.27|22360.27|10
1735638620000|2024-12-31 09:50:20|22440.01|22360.01|22438.84|22358.84|22440.01|22360.01|22438.74|22358.74|10
1735638630000|2024-12-31 09:50:30|22438.98|22358.98|22440.58|22360.58|22440.58|22360.58|22438.98|22358.98|10
1735638640000|2024-12-31 09:50:40|22440.62|22360.62|22438.78|22358.78|22440.73|22360.73|22438.78|22358.78|9
1735638650000|2024-12-31 09:50:50|22438.81|22358.81|22437.9|22357.9|22439.23|22359.23|22437.9|22357.9|8
1735638660000|2024-12-31 09:51:00|22437.61|22357.61|22437.89|22357.89|22437.89|22357.89|22436.78|22356.78|10
1735638670000|2024-12-31 09:51:10|22438.26|22358.26|22438.88|22358.88|22438.88|22358.88|22438.01|22358.01|10
1735638680000|2024-12-31 09:51:20|22438.52|22358.52|22437.71|22357.71|22439.09|22359.09|22437.71|22357.71|10
1735638690000|2024-12-31 09:51:30|22437.1|22357.1|22435.94|22355.94|22437.1|22357.1|22435.65|22355.65|10
1735638700000|2024-12-31 09:51:40|22435.99|22355.99|22431.35|22351.35|22435.99|22355.99|22430.44|22350.44|10
1735638710000|2024-12-31 09:51:50|22431.41|22351.41|22431.85|22351.85|22432.49|22352.49|22431.11|22351.11|10
1735638720000|2024-12-31 09:52:00|22431.96|22351.96|22432.82|22352.82|22433.52|22353.52|22431.96|22351.96|10
1735638730000|2024-12-31 09:52:10|22433.06|22353.06|22431.44|22351.44|22433.06|22353.06|22430.7|22350.7|10
1735638740000|2024-12-31 09:52:20|22431.77|22351.77|22431.63|22351.63|22432.18|22352.18|22431.3|22351.3|10
1735638750000|2024-12-31 09:52:30|22432.29|22352.29|22430.6|22350.6|22432.29|22352.29|22430.6|22350.6|10
1735638760000|2024-12-31 09:52:40|22430.62|22350.62|22431.68|22351.68|22431.68|22351.68|22429.76|22349.76|10
1735638770000|2024-12-31 09:52:50|22433.29|22353.29|22435.29|22355.29|22435.4|22355.4|22433.29|22353.29|9
1735638780000|2024-12-31 09:53:00|22435.12|22355.12|22436.28|22356.28|22436.28|22356.28|22434.23|22354.23|10
1735638790000|2024-12-31 09:53:10|22436.08|22356.08|22435.18|22355.18|22436.26|22356.26|22434.72|22354.72|10
1735638800000|2024-12-31 09:53:20|22435.32|22355.32|22435.77|22355.77|22436.17|22356.17|22435.32|22355.32|9
1735638810000|2024-12-31 09:53:30|22435.96|22355.96|22436.16|22356.16|22436.16|22356.16|22435.96|22355.96|10
1735638820000|2024-12-31 09:53:40|22436.2|22356.2|22436.25|22356.25|22436.25|22356.25|22435.89|22355.89|10
1735638830000|2024-12-31 09:53:50|22436.26|22356.26|22435.67|22355.67|22436.26|22356.26|22435.5|22355.5|9
1735638840000|2024-12-31 09:54:00|22435.79|22355.79|22438.5|22358.5|22438.5|22358.5|22435.79|22355.79|9
1735638850000|2024-12-31 09:54:10|22438.35|22358.35|22437.12|22357.12|22438.6|22358.6|22436.14|22356.14|10
1735638860000|2024-12-31 09:54:20|22437.69|22357.69|22437.12|22357.12|22437.69|22357.69|22436.96|22356.96|10
1735638870000|2024-12-31 09:54:30|22437.16|22357.16|22438.26|22358.26|22438.55|22358.55|22437.01|22357.01|10
1735638880000|2024-12-31 09:54:40|22438.19|22358.19|22437.24|22357.24|22438.19|22358.19|22436.51|22356.51|9
1735638890000|2024-12-31 09:54:50|22437.22|22357.22|22437.39|22357.39|22437.39|22357.39|22436.91|22356.91|6
1735638900000|2024-12-31 09:55:00|22437.78|22357.78|22439.74|22359.74|22439.74|22359.74|22437.78|22357.78|10
1735638910000|2024-12-31 09:55:10|22440.04|22360.04|22445.07|22365.07|22445.07|22365.07|22440.04|22360.04|10
1735638920000|2024-12-31 09:55:20|22445.21|22365.21|22448.64|22368.64|22448.64|22368.64|22445.21|22365.21|10
1735638930000|2024-12-31 09:55:30|22448.48|22368.48|22448.28|22368.28|22448.48|22368.48|22448.09|22368.09|10
1735638940000|2024-12-31 09:55:40|22448.34|22368.34|22447.09|22367.09|22448.52|22368.52|22447.09|22367.09|10
1735638950000|2024-12-31 09:55:50|22447.07|22367.07|22444.25|22364.25|22447.26|22367.26|22444.25|22364.25|9
1735638960000|2024-12-31 09:56:00|22444.6|22364.6|22444.7|22364.7|22445.01|22365.01|22444.39|22364.39|10
1735638970000|2024-12-31 09:56:10|22444.72|22364.72|22444.81|22364.81|22444.81|22364.81|22444.12|22364.12|10
1735638980000|2024-12-31 09:56:20|22444.91|22364.91|22445.53|22365.53|22445.74|22365.74|22444.54|22364.54|10
1735638990000|2024-12-31 09:56:30|22445.52|22365.52|22447.09|22367.09|22447.15|22367.15|22445.52|22365.52|10
1735639000000|2024-12-31 09:56:40|22447.55|22367.55|22445.99|22365.99|22447.55|22367.55|22445.89|22365.89|9
1735639010000|2024-12-31 09:56:50|22446.36|22366.36|22446.9|22366.9|22447.38|22367.38|22446.36|22366.36|10
1735639020000|2024-12-31 09:57:00|22446.89|22366.89|22449.78|22369.78|22449.78|22369.78|22446.89|22366.89|10
1735639030000|2024-12-31 09:57:10|22449.77|22369.77|22450.4|22370.4|22450.4|22370.4|22449.7|22369.7|10
1735639040000|2024-12-31 09:57:20|22450.42|22370.42|22450.64|22370.64|22451.79|22371.79|22450.41|22370.41|10
1735639050000|2024-12-31 09:57:30|22450.53|22370.53|22449.73|22369.73|22450.53|22370.53|22448.83|22368.83|9
1735639060000|2024-12-31 09:57:40|22449.71|22369.71|22449.58|22369.58|22450.57|22370.57|22449.58|22369.58|10
1735639070000|2024-12-31 09:57:50|22449.51|22369.51|22448.44|22368.44|22451.03|22371.03|22448.44|22368.44|9
1735639080000|2024-12-31 09:58:00|22448.64|22368.64|22449.27|22369.27|22449.27|22369.27|22448.64|22368.64|10
1735639090000|2024-12-31 09:58:10|22449.13|22369.13|22449.57|22369.57|22449.57|22369.57|22448.37|22368.37|9
1735639100000|2024-12-31 09:58:20|22449.7|22369.7|22450.48|22370.48|22450.48|22370.48|22449.13|22369.13|10
1735639110000|2024-12-31 09:58:30|22450.64|22370.64|22453.49|22373.49|22453.49|22373.49|22450.35|22370.35|10
1735639120000|2024-12-31 09:58:40|22454.12|22374.12|22454.37|22374.37|22454.37|22374.37|22453.76|22373.76|9
1735639130000|2024-12-31 09:58:50|22454.58|22374.58|22455.4|22375.4|22455.4|22375.4|22454.47|22374.47|10
1735639140000|2024-12-31 09:59:00|22455.63|22375.63|22455.79|22375.79|22456.39|22376.39|22455.44|22375.44|10
1735639150000|2024-12-31 09:59:10|22455.82|22375.82|22454.71|22374.71|22455.82|22375.82|22454.71|22374.71|10
1735639160000|2024-12-31 09:59:20|22455.39|22375.39|22456.15|22376.15|22456.15|22376.15|22455.39|22375.39|10
1735639170000|2024-12-31 09:59:30|22456.2|22376.2|22455.08|22375.08|22456.2|22376.2|22455|22375|10
1735639180000|2024-12-31 09:59:40|22455.05|22375.05|22456.25|22376.25|22456.25|22376.25|22454.75|22374.75|10
1735639190000|2024-12-31 09:59:50|22456.24|22376.24|22456.29|22376.29|22456.58|22376.58|22456.23|22376.23|10
1735639200000|2024-12-31 10:00:00|22456.78|22376.78|22458.09|22378.09|22458.09|22378.09|22456.78|22376.78|10
1735639210000|2024-12-31 10:00:10|22458.56|22378.56|22459.4|22379.4|22459.81|22379.81|22458.56|22378.56|9
1735639220000|2024-12-31 10:00:20|22459.8|22379.8|22458.26|22378.26|22459.86|22379.86|22458.26|22378.26|9
1735639230000|2024-12-31 10:00:30|22458.35|22378.35|22458.97|22378.97|22459.17|22379.17|22458.25|22378.25|9
1735639240000|2024-12-31 10:00:40|22458.9|22378.9|22459.67|22379.67|22459.73|22379.73|22458.9|22378.9|9
1735639250000|2024-12-31 10:00:50|22459.85|22379.85|22456.26|22376.26|22460.02|22380.02|22456.26|22376.26|10
1735639260000|2024-12-31 10:01:00|22456.24|22376.24|22453.76|22373.76|22456.24|22376.24|22453.76|22373.76|10
1735639270000|2024-12-31 10:01:10|22454.12|22374.12|22453.29|22373.29|22454.12|22374.12|22453.14|22373.14|9
1735639280000|2024-12-31 10:01:20|22453.95|22373.95|22454.25|22374.25|22455.4|22375.4|22453.95|22373.95|10
1735639290000|2024-12-31 10:01:30|22453.94|22373.94|22453.06|22373.06|22453.94|22373.94|22452.9|22372.9|9
1735639300000|2024-12-31 10:01:40|22453.11|22373.11|22452.41|22372.41|22453.3|22373.3|22452.33|22372.33|10
1735639310000|2024-12-31 10:01:50|22452.77|22372.77|22453.59|22373.59|22454.02|22374.02|22452.77|22372.77|10
1735639320000|2024-12-31 10:02:00|22453.65|22373.65|22456.09|22376.09|22456.09|22376.09|22453.65|22373.65|10
1735639330000|2024-12-31 10:02:10|22456.28|22376.28|22456.67|22376.67|22456.91|22376.91|22455.85|22375.85|10
1735639340000|2024-12-31 10:02:20|22456.74|22376.74|22458.26|22378.26|22458.66|22378.66|22456.74|22376.74|10
1735639350000|2024-12-31 10:02:30|22458.47|22378.47|22457.61|22377.61|22458.47|22378.47|22456.5|22376.5|10
1735639360000|2024-12-31 10:02:40|22457.35|22377.35|22457.1|22377.1|22457.74|22377.74|22456.62|22376.62|10
1735639370000|2024-12-31 10:02:50|22457.06|22377.06|22456.11|22376.11|22457.06|22377.06|22455.98|22375.98|10
1735639380000|2024-12-31 10:03:00|22456.38|22376.38|22459.39|22379.39|22459.39|22379.39|22456.19|22376.19|10
1735639390000|2024-12-31 10:03:10|22459.94|22379.94|22461.41|22381.41|22461.41|22381.41|22459.67|22379.67|10
1735639400000|2024-12-31 10:03:20|22461.57|22381.57|22460.78|22380.78|22461.57|22381.57|22459.95|22379.95|10
1735639410000|2024-12-31 10:03:30|22460.8|22380.8|22458.89|22378.89|22460.8|22380.8|22458.68|22378.68|10
1735639420000|2024-12-31 10:03:40|22458.96|22378.96|22455.92|22375.92|22458.96|22378.96|22455.92|22375.92|10
1735639430000|2024-12-31 10:03:50|22455.54|22375.54|22456.17|22376.17|22456.33|22376.33|22455.49|22375.49|10
1735639440000|2024-12-31 10:04:00|22458.17|22378.17|22457.66|22377.66|22458.48|22378.48|22457.66|22377.66|10
1735639450000|2024-12-31 10:04:10|22457.45|22377.45|22457.14|22377.14|22457.62|22377.62|22456.47|22376.47|10
1735639460000|2024-12-31 10:04:20|22456.43|22376.43|22459.88|22379.88|22459.88|22379.88|22456.43|22376.43|10
1735639470000|2024-12-31 10:04:30|22460.27|22380.27|22459.71|22379.71|22462.49|22382.49|22459.71|22379.71|10
1735639480000|2024-12-31 10:04:40|22459.73|22379.73|22461.69|22381.69|22461.69|22381.69|22459.73|22379.73|10
1735639490000|2024-12-31 10:04:50|22461.73|22381.73|22462.22|22382.22|22462.22|22382.22|22461.72|22381.72|10
1735639500000|2024-12-31 10:05:00|22462.25|22382.25|22464.57|22384.57|22464.57|22384.57|22462.25|22382.25|10
1735639510000|2024-12-31 10:05:10|22464.98|22384.98|22465.84|22385.84|22466.1|22386.1|22464.65|22384.65|10
1735639520000|2024-12-31 10:05:20|22466.1|22386.1|22465.99|22385.99|22466.1|22386.1|22465.19|22385.19|10
1735639530000|2024-12-31 10:05:30|22466.17|22386.17|22465|22385|22466.17|22386.17|22464.94|22384.94|10
1735639540000|2024-12-31 10:05:40|22464.33|22384.33|22463.34|22383.34|22464.43|22384.43|22463.12|22383.12|10
1735639550000|2024-12-31 10:05:50|22463.78|22383.78|22462.42|22382.42|22463.78|22383.78|22462.12|22382.12|10
1735639560000|2024-12-31 10:06:00|22462.8|22382.8|22463.33|22383.33|22464.65|22384.65|22462.8|22382.8|10
1735639570000|2024-12-31 10:06:10|22462.35|22382.35|22461.9|22381.9|22462.35|22382.35|22461.28|22381.28|9
1735639580000|2024-12-31 10:06:20|22462.01|22382.01|22463.46|22383.46|22463.99|22383.99|22462.01|22382.01|10
1735639590000|2024-12-31 10:06:30|22463.51|22383.51|22464.64|22384.64|22465.79|22385.79|22463.51|22383.51|9
1735639600000|2024-12-31 10:06:40|22464.66|22384.66|22465.58|22385.58|22466.45|22386.45|22464.66|22384.66|10
1735639610000|2024-12-31 10:06:50|22465.47|22385.47|22465.57|22385.57|22465.98|22385.98|22465.32|22385.32|10
1735639620000|2024-12-31 10:07:00|22465.28|22385.28|22467.49|22387.49|22467.49|22387.49|22465.28|22385.28|9
1735639630000|2024-12-31 10:07:10|22467.9|22387.9|22466.65|22386.65|22468.97|22388.97|22466.49|22386.49|10
1735639640000|2024-12-31 10:07:20|22467.77|22387.77|22465.61|22385.61|22467.77|22387.77|22465.18|22385.18|10
1735639650000|2024-12-31 10:07:30|22465.09|22385.09|22465.3|22385.3|22465.97|22385.97|22465.07|22385.07|10
1735639660000|2024-12-31 10:07:40|22465.24|22385.24|22463.32|22383.32|22465.24|22385.24|22463.32|22383.32|8
1735639670000|2024-12-31 10:07:50|22463.51|22383.51|22463.61|22383.61|22463.72|22383.72|22463.19|22383.19|10
1735639680000|2024-12-31 10:08:00|22462.27|22382.27|22461.64|22381.64|22462.27|22382.27|22461.38|22381.38|10
1735639690000|2024-12-31 10:08:10|22460.5|22380.5|22459.8|22379.8|22460.5|22380.5|22456.93|22376.93|9
1735639700000|2024-12-31 10:08:20|22459.83|22379.83|22462.2|22382.2|22462.22|22382.22|22459.83|22379.83|9
1735639710000|2024-12-31 10:08:30|22462.29|22382.29|22462.83|22382.83|22462.83|22382.83|22461.72|22381.72|9
1735639720000|2024-12-31 10:08:40|22463.36|22383.36|22470.6|22390.6|22470.64|22390.64|22463.36|22383.36|10
1735639730000|2024-12-31 10:08:50|22470.61|22390.61|22470.64|22390.64|22470.91|22390.91|22470.42|22390.42|10
1735639740000|2024-12-31 10:09:00|22469.95|22389.95|22467.76|22387.76|22469.95|22389.95|22467.76|22387.76|9
1735639750000|2024-12-31 10:09:10|22467.55|22387.55|22465.82|22385.82|22467.55|22387.55|22465.51|22385.51|9
1735639760000|2024-12-31 10:09:20|22465.81|22385.81|22461.41|22381.41|22465.81|22385.81|22461.41|22381.41|9
1735639770000|2024-12-31 10:09:30|22461.35|22381.35|22458.98|22378.98|22461.35|22381.35|22458.98|22378.98|10
1735639780000|2024-12-31 10:09:40|22458.85|22378.85|22457.28|22377.28|22458.89|22378.89|22456.72|22376.72|10
1735639790000|2024-12-31 10:09:50|22456.67|22376.67|22457.28|22377.28|22457.28|22377.28|22456.67|22376.67|10
1735639800000|2024-12-31 10:10:00|22457.42|22377.42|22457.27|22377.27|22458.32|22378.32|22457.27|22377.27|9
1735639810000|2024-12-31 10:10:10|22457.21|22377.21|22456.07|22376.07|22457.21|22377.21|22456|22376|10
1735639820000|2024-12-31 10:10:20|22456.17|22376.17|22456.52|22376.52|22456.94|22376.94|22456.17|22376.17|8
1735639830000|2024-12-31 10:10:30|22456.23|22376.23|22452.95|22372.95|22456.23|22376.23|22452.95|22372.95|10
1735639840000|2024-12-31 10:10:40|22452.85|22372.85|22452.54|22372.54|22453.29|22373.29|22452.51|22372.51|9
1735639850000|2024-12-31 10:10:50|22452.57|22372.57|22453.88|22373.88|22453.9|22373.9|22452.57|22372.57|10
1735639860000|2024-12-31 10:11:00|22453.86|22373.86|22445.26|22365.26|22453.86|22373.86|22445.26|22365.26|10
1735639870000|2024-12-31 10:11:10|22445.43|22365.43|22441.34|22361.34|22445.46|22365.46|22441.34|22361.34|10
1735639880000|2024-12-31 10:11:20|22441.31|22361.31|22439.38|22359.38|22441.31|22361.31|22439.38|22359.38|9
1735639890000|2024-12-31 10:11:30|22439.39|22359.39|22438.91|22358.91|22441.19|22361.19|22437.6|22357.6|9
1735639900000|2024-12-31 10:11:40|22438.75|22358.75|22438.1|22358.1|22439.08|22359.08|22438.1|22358.1|10
1735639910000|2024-12-31 10:11:50|22438.11|22358.11|22439.2|22359.2|22439.23|22359.23|22438.11|22358.11|9
1735639920000|2024-12-31 10:12:00|22438.99|22358.99|22437.69|22357.69|22438.99|22358.99|22437.63|22357.63|10
1735639930000|2024-12-31 10:12:10|22437.7|22357.7|22435.64|22355.64|22437.7|22357.7|22435.64|22355.64|9
1735639940000|2024-12-31 10:12:20|22435.18|22355.18|22435.58|22355.58|22436.09|22356.09|22434.42|22354.42|9
1735639950000|2024-12-31 10:12:30|22436.01|22356.01|22433.8|22353.8|22436.01|22356.01|22433.55|22353.55|9
1735639960000|2024-12-31 10:12:40|22433.77|22353.77|22433.16|22353.16|22433.81|22353.81|22433.11|22353.11|9
1735639970000|2024-12-31 10:12:50|22432.99|22352.99|22425.65|22345.65|22433.55|22353.55|22425.65|22345.65|9
1735639980000|2024-12-31 10:13:00|22427.11|22347.11|22426.97|22346.97|22427.82|22347.82|22425.47|22345.47|9
1735639990000|2024-12-31 10:13:10|22426.66|22346.66|22427.73|22347.73|22427.73|22347.73|22422.98|22342.98|10
1735640000000|2024-12-31 10:13:20|22428.25|22348.25|22427.58|22347.58|22429.12|22349.12|22427.58|22347.58|10
1735640010000|2024-12-31 10:13:30|22426.12|22346.12|22421.58|22341.58|22426.12|22346.12|22421.58|22341.58|10
1735640020000|2024-12-31 10:13:40|22421.49|22341.49|22415.46|22335.46|22421.49|22341.49|22414.93|22334.93|10
1735640030000|2024-12-31 10:13:50|22416.13|22336.13|22414.94|22334.94|22416.13|22336.13|22414.78|22334.78|10
1735640040000|2024-12-31 10:14:00|22415.03|22335.03|22416.44|22336.44|22416.78|22336.78|22414.89|22334.89|10
1735640050000|2024-12-31 10:14:10|22416.34|22336.34|22415.33|22335.33|22416.34|22336.34|22415.33|22335.33|10
1735640060000|2024-12-31 10:14:20|22415.43|22335.43|22416.35|22336.35|22417.34|22337.34|22415.4|22335.4|10
1735640070000|2024-12-31 10:14:30|22416.66|22336.66|22417.98|22337.98|22418.16|22338.16|22416.6|22336.6|10
1735640080000|2024-12-31 10:14:40|22418.56|22338.56|22421.26|22341.26|22421.26|22341.26|22418.56|22338.56|10
1735640090000|2024-12-31 10:14:50|22421.36|22341.36|22425.35|22345.35|22425.35|22345.35|22421.36|22341.36|10
1735640100000|2024-12-31 10:15:00|22426.38|22346.38|22426.7|22346.7|22428.61|22348.61|22426.38|22346.38|10
1735640110000|2024-12-31 10:15:10|22426.71|22346.71|22425.09|22345.09|22426.86|22346.86|22425.07|22345.07|10
1735640120000|2024-12-31 10:15:20|22425.08|22345.08|22420.68|22340.68|22425.08|22345.08|22420.68|22340.68|10
1735640130000|2024-12-31 10:15:30|22420.66|22340.66|22418.38|22338.38|22420.66|22340.66|22418.38|22338.38|10
1735640140000|2024-12-31 10:15:40|22418.31|22338.31|22418.97|22338.97|22419.12|22339.12|22417.94|22337.94|10
1735640150000|2024-12-31 10:15:50|22419.18|22339.18|22419.65|22339.65|22421.43|22341.43|22419.18|22339.18|10
1735640160000|2024-12-31 10:16:00|22419.64|22339.64|22421.01|22341.01|22421.01|22341.01|22419.64|22339.64|10
1735640170000|2024-12-31 10:16:10|22420.17|22340.17|22418.32|22338.32|22421.18|22341.18|22418.06|22338.06|9
1735640180000|2024-12-31 10:16:20|22418.35|22338.35|22417.26|22337.26|22418.35|22338.35|22417.2|22337.2|9
1735640190000|2024-12-31 10:16:30|22416.16|22336.16|22412.89|22332.89|22416.18|22336.18|22412.89|22332.89|10
1735640200000|2024-12-31 10:16:40|22412.32|22332.32|22410.07|22330.07|22412.48|22332.48|22409.99|22329.99|10
1735640210000|2024-12-31 10:16:50|22410.58|22330.58|22404.78|22324.78|22410.58|22330.58|22404.78|22324.78|10
1735640220000|2024-12-31 10:17:00|22404.56|22324.56|22399.19|22319.19|22404.56|22324.56|22399.19|22319.19|10
1735640230000|2024-12-31 10:17:10|22394.53|22314.53|22395.73|22315.73|22395.79|22315.79|22394.53|22314.53|10
1735640240000|2024-12-31 10:17:20|22395.89|22315.89|22396.38|22316.38|22396.38|22316.38|22395.83|22315.83|10
1735640250000|2024-12-31 10:17:30|22396.48|22316.48|22393.87|22313.87|22396.48|22316.48|22393.49|22313.49|9
1735640260000|2024-12-31 10:17:40|22393.83|22313.83|22393.27|22313.27|22394.3|22314.3|22393.27|22313.27|9
1735640270000|2024-12-31 10:17:50|22392.94|22312.94|22392.63|22312.63|22393.96|22313.96|22392.63|22312.63|10
1735640280000|2024-12-31 10:18:00|22392.34|22312.34|22392.86|22312.86|22392.86|22312.86|22391.9|22311.9|9
1735640290000|2024-12-31 10:18:10|22392.82|22312.82|22399.6|22319.6|22399.6|22319.6|22392.82|22312.82|10
1735640300000|2024-12-31 10:18:20|22399.64|22319.64|22400.37|22320.37|22400.64|22320.64|22399.64|22319.64|9
1735640310000|2024-12-31 10:18:30|22399.97|22319.97|22397.64|22317.64|22399.97|22319.97|22397.64|22317.64|9
1735640320000|2024-12-31 10:18:40|22397.81|22317.81|22397.53|22317.53|22397.83|22317.83|22396.98|22316.98|10
1735640330000|2024-12-31 10:18:50|22397.08|22317.08|22395.09|22315.09|22397.08|22317.08|22394.96|22314.96|10
1735640340000|2024-12-31 10:19:00|22395.02|22315.02|22398.07|22318.07|22398.07|22318.07|22395.02|22315.02|10
1735640350000|2024-12-31 10:19:10|22398.08|22318.08|22399.03|22319.03|22399.03|22319.03|22397.86|22317.86|9
1735640360000|2024-12-31 10:19:20|22398.65|22318.65|22400.04|22320.04|22400.04|22320.04|22397.72|22317.72|10
1735640370000|2024-12-31 10:19:30|22400.12|22320.12|22400.73|22320.73|22400.73|22320.73|22399.87|22319.87|10
1735640380000|2024-12-31 10:19:40|22400.77|22320.77|22399.47|22319.47|22401.08|22321.08|22399.41|22319.41|10
1735640390000|2024-12-31 10:19:50|22399.17|22319.17|22398.29|22318.29|22399.17|22319.17|22398|22318|9
1735640400000|2024-12-31 10:20:00|22397.79|22317.79|22395.14|22315.14|22397.79|22317.79|22395.14|22315.14|10
1735640410000|2024-12-31 10:20:10|22394.77|22314.77|22396.46|22316.46|22396.46|22316.46|22394.77|22314.77|10
1735640420000|2024-12-31 10:20:20|22396.4|22316.4|22396.62|22316.62|22396.73|22316.73|22396.4|22316.4|10
1735640430000|2024-12-31 10:20:30|22396.6|22316.6|22397.76|22317.76|22397.8|22317.8|22395.93|22315.93|10
1735640440000|2024-12-31 10:20:40|22397.91|22317.91|22397|22317|22398.4|22318.4|22397|22317|10
1735640450000|2024-12-31 10:20:50|22397.24|22317.24|22399.7|22319.7|22399.7|22319.7|22396.96|22316.96|10
1735640460000|2024-12-31 10:21:00|22399.41|22319.41|22397.57|22317.57|22399.47|22319.47|22397.57|22317.57|10
1735640470000|2024-12-31 10:21:10|22398.04|22318.04|22399.43|22319.43|22399.6|22319.6|22398.04|22318.04|9
1735640480000|2024-12-31 10:21:20|22399.09|22319.09|22397.89|22317.89|22399.82|22319.82|22397.5|22317.5|10
1735640490000|2024-12-31 10:21:30|22398.04|22318.04|22399.82|22319.82|22399.82|22319.82|22397.78|22317.78|10
1735640500000|2024-12-31 10:21:40|22400.02|22320.02|22402.54|22322.54|22402.54|22322.54|22400.02|22320.02|9
1735640510000|2024-12-31 10:21:50|22402.53|22322.53|22402.25|22322.25|22403.05|22323.05|22401.83|22321.83|10
1735640520000|2024-12-31 10:22:00|22402.45|22322.45|22409.29|22329.29|22409.55|22329.55|22402.41|22322.41|10
1735640530000|2024-12-31 10:22:10|22410|22330|22417.65|22337.65|22417.65|22337.65|22410|22330|10
1735640540000|2024-12-31 10:22:20|22417.68|22337.68|22428.18|22348.18|22428.18|22348.18|22417.68|22337.68|10
1735640550000|2024-12-31 10:22:30|22428.26|22348.26|22432.3|22352.3|22432.3|22352.3|22427.68|22347.68|10
1735640560000|2024-12-31 10:22:40|22432.38|22352.38|22441.38|22361.38|22441.38|22361.38|22432.38|22352.38|10
1735640570000|2024-12-31 10:22:50|22441.73|22361.73|22441.17|22361.17|22442.33|22362.33|22441.17|22361.17|10
1735640580000|2024-12-31 10:23:00|22441.22|22361.22|22441.63|22361.63|22441.63|22361.63|22440.65|22360.65|10
1735640590000|2024-12-31 10:23:10|22442.2|22362.2|22440.34|22360.34|22443.05|22363.05|22440.34|22360.34|10
1735640600000|2024-12-31 10:23:20|22440.04|22360.04|22440.65|22360.65|22440.69|22360.69|22440.04|22360.04|10
1735640610000|2024-12-31 10:23:30|22440.21|22360.21|22439.11|22359.11|22440.21|22360.21|22439.11|22359.11|9
1735640620000|2024-12-31 10:23:40|22438.98|22358.98|22437.91|22357.91|22438.98|22358.98|22436.91|22356.91|10
1735640630000|2024-12-31 10:23:50|22437.66|22357.66|22436.5|22356.5|22437.66|22357.66|22435.88|22355.88|10
1735640640000|2024-12-31 10:24:00|22437.03|22357.03|22435.75|22355.75|22437.25|22357.25|22435.64|22355.64|10
1735640650000|2024-12-31 10:24:10|22435.43|22355.43|22435.76|22355.76|22437.22|22357.22|22435.23|22355.23|10
1735640660000|2024-12-31 10:24:20|22435.66|22355.66|22439.39|22359.39|22439.39|22359.39|22435.66|22355.66|10
1735640670000|2024-12-31 10:24:30|22439.61|22359.61|22439.97|22359.97|22440.14|22360.14|22439.32|22359.32|10
1735640680000|2024-12-31 10:24:40|22440.12|22360.12|22441.33|22361.33|22441.33|22361.33|22440.12|22360.12|10
1735640690000|2024-12-31 10:24:50|22442.33|22362.33|22442.5|22362.5|22443.08|22363.08|22441.83|22361.83|10
1735640700000|2024-12-31 10:25:00|22442.94|22362.94|22444.01|22364.01|22444.14|22364.14|22442.94|22362.94|9
1735640710000|2024-12-31 10:25:10|22444.07|22364.07|22444.91|22364.91|22444.91|22364.91|22444.03|22364.03|10
1735640720000|2024-12-31 10:25:20|22445.05|22365.05|22448.97|22368.97|22448.97|22368.97|22445.05|22365.05|9
1735640730000|2024-12-31 10:25:30|22448.75|22368.75|22453.68|22373.68|22453.68|22373.68|22448.75|22368.75|10
1735640740000|2024-12-31 10:25:40|22453.86|22373.86|22455.19|22375.19|22455.37|22375.37|22453.86|22373.86|10
1735640750000|2024-12-31 10:25:50|22455.45|22375.45|22455.88|22375.88|22455.99|22375.99|22455.09|22375.09|10
1735640760000|2024-12-31 10:26:00|22455.65|22375.65|22456.56|22376.56|22456.82|22376.82|22454.62|22374.62|10
1735640770000|2024-12-31 10:26:10|22458.22|22378.22|22456.59|22376.59|22458.69|22378.69|22456.59|22376.59|10
1735640780000|2024-12-31 10:26:20|22456.35|22376.35|22456.09|22376.09|22456.74|22376.74|22456.07|22376.07|9
1735640790000|2024-12-31 10:26:30|22456.12|22376.12|22458.11|22378.11|22458.14|22378.14|22456.11|22376.11|9
1735640800000|2024-12-31 10:26:40|22457.86|22377.86|22458.03|22378.03|22459.7|22379.7|22457.86|22377.86|10
1735640810000|2024-12-31 10:26:50|22457.98|22377.98|22458.35|22378.35|22458.35|22378.35|22457.76|22377.76|10
1735640820000|2024-12-31 10:27:00|22458.5|22378.5|22458.19|22378.19|22459.36|22379.36|22458.09|22378.09|9
1735640830000|2024-12-31 10:27:10|22458.23|22378.23|22462.48|22382.48|22462.56|22382.56|22458.07|22378.07|9
1735640840000|2024-12-31 10:27:20|22462.12|22382.12|22462|22382|22463|22383|22462|22382|10
1735640850000|2024-12-31 10:27:30|22461.91|22381.91|22462.69|22382.69|22462.69|22382.69|22461.91|22381.91|9
1735640860000|2024-12-31 10:27:40|22462.67|22382.67|22463.75|22383.75|22463.75|22383.75|22462.67|22382.67|9
1735640870000|2024-12-31 10:27:50|22463.77|22383.77|22463.77|22383.77|22464.19|22384.19|22463.41|22383.41|10
1735640880000|2024-12-31 10:28:00|22463.52|22383.52|22464.24|22384.24|22464.24|22384.24|22463.2|22383.2|10
1735640890000|2024-12-31 10:28:10|22464.92|22384.92|22466.08|22386.08|22466.08|22386.08|22464.82|22384.82|9
1735640900000|2024-12-31 10:28:20|22464.63|22384.63|22464.49|22384.49|22465.15|22385.15|22464.49|22384.49|10
1735640910000|2024-12-31 10:28:30|22463.62|22383.62|22464.02|22384.02|22464.16|22384.16|22463.42|22383.42|10
1735640920000|2024-12-31 10:28:40|22464.1|22384.1|22462.3|22382.3|22464.1|22384.1|22462.3|22382.3|9
1735640930000|2024-12-31 10:28:50|22462.49|22382.49|22464.21|22384.21|22464.53|22384.53|22461.89|22381.89|9
1735640940000|2024-12-31 10:29:00|22464.14|22384.14|22466.4|22386.4|22466.76|22386.76|22463.03|22383.03|10
1735640950000|2024-12-31 10:29:10|22466.72|22386.72|22469.38|22389.38|22469.38|22389.38|22466.6|22386.6|9
1735640960000|2024-12-31 10:29:20|22469.39|22389.39|22470.6|22390.6|22470.6|22390.6|22468.89|22388.89|10
1735640970000|2024-12-31 10:29:30|22470.61|22390.61|22470.65|22390.65|22470.65|22390.65|22470.22|22390.22|8
1735640980000|2024-12-31 10:29:40|22470.64|22390.64|22467.96|22387.96|22471.3|22391.3|22467.96|22387.96|10
1735640990000|2024-12-31 10:29:50|22468.08|22388.08|22468.16|22388.16|22468.48|22388.48|22468.08|22388.08|8
1735641000000|2024-12-31 10:30:00|22468.11|22388.11|22467.67|22387.67|22468.11|22388.11|22467.47|22387.47|9
1735641010000|2024-12-31 10:30:10|22467.75|22387.75|22468.37|22388.37|22468.37|22388.37|22467.75|22387.75|10
1735641020000|2024-12-31 10:30:20|22468.41|22388.41|22469.14|22389.14|22469.14|22389.14|22468.34|22388.34|9
1735641030000|2024-12-31 10:30:30|22468.92|22388.92|22465.53|22385.53|22468.92|22388.92|22464.85|22384.85|10
1735641040000|2024-12-31 10:30:40|22465.51|22385.51|22463.81|22383.81|22465.51|22385.51|22463.81|22383.81|10
1735641050000|2024-12-31 10:30:50|22463.43|22383.43|22462.73|22382.73|22464.65|22384.65|22462.73|22382.73|10
1735641060000|2024-12-31 10:31:00|22462.3|22382.3|22460.55|22380.55|22462.61|22382.61|22460.55|22380.55|10
1735641070000|2024-12-31 10:31:10|22461.04|22381.04|22457.25|22377.25|22461.04|22381.04|22457.22|22377.22|10
1735641080000|2024-12-31 10:31:20|22456.51|22376.51|22458.75|22378.75|22460.34|22380.34|22456.51|22376.51|10
1735641090000|2024-12-31 10:31:30|22458.09|22378.09|22461.23|22381.23|22461.23|22381.23|22457.81|22377.81|10
1735641100000|2024-12-31 10:31:40|22461.38|22381.38|22459.1|22379.1|22461.38|22381.38|22458.98|22378.98|10
1735641110000|2024-12-31 10:31:50|22459.38|22379.38|22461.19|22381.19|22461.58|22381.58|22459.32|22379.32|8
1735641120000|2024-12-31 10:32:00|22460.52|22380.52|22459.08|22379.08|22460.52|22380.52|22458.84|22378.84|10
1735641130000|2024-12-31 10:32:10|22458.23|22378.23|22459.65|22379.65|22459.65|22379.65|22458.23|22378.23|10
1735641140000|2024-12-31 10:32:20|22459.17|22379.17|22460.77|22380.77|22460.77|22380.77|22458.45|22378.45|10
1735641150000|2024-12-31 10:32:30|22461.11|22381.11|22464.3|22384.3|22464.3|22384.3|22460.95|22380.95|10
1735641160000|2024-12-31 10:32:40|22463.67|22383.67|22466.37|22386.37|22466.37|22386.37|22463.67|22383.67|10
1735641170000|2024-12-31 10:32:50|22466.89|22386.89|22465.93|22385.93|22466.89|22386.89|22465.62|22385.62|10
1735641180000|2024-12-31 10:33:00|22466|22386|22466.98|22386.98|22467.01|22387.01|22466|22386|10
1735641190000|2024-12-31 10:33:10|22466.97|22386.97|22463.13|22383.13|22466.97|22386.97|22461.97|22381.97|9
1735641200000|2024-12-31 10:33:20|22462.99|22382.99|22462.69|22382.69|22463.63|22383.63|22462.59|22382.59|10
1735641210000|2024-12-31 10:33:30|22463.66|22383.66|22463.54|22383.54|22464.07|22384.07|22463.54|22383.54|10
1735641220000|2024-12-31 10:33:40|22463.47|22383.47|22462.63|22382.63|22463.47|22383.47|22462.63|22382.63|10
1735641230000|2024-12-31 10:33:50|22462.56|22382.56|22462.89|22382.89|22462.93|22382.93|22462.28|22382.28|10
1735641240000|2024-12-31 10:34:00|22462.81|22382.81|22460.3|22380.3|22462.91|22382.91|22460.3|22380.3|10
1735641250000|2024-12-31 10:34:10|22459.94|22379.94|22459.42|22379.42|22459.94|22379.94|22459.11|22379.11|10
1735641260000|2024-12-31 10:34:20|22459.45|22379.45|22461.36|22381.36|22461.37|22381.37|22459.45|22379.45|10
1735641270000|2024-12-31 10:34:30|22461.3|22381.3|22460.9|22380.9|22461.69|22381.69|22460.86|22380.86|10
1735641280000|2024-12-31 10:34:40|22460.95|22380.95|22461.63|22381.63|22461.82|22381.82|22460.95|22380.95|10
1735641290000|2024-12-31 10:34:50|22461.91|22381.91|22462.79|22382.79|22462.79|22382.79|22461.31|22381.31|10
1735641300000|2024-12-31 10:35:00|22462.87|22382.87|22464.47|22384.47|22464.47|22384.47|22462.68|22382.68|9
1735641310000|2024-12-31 10:35:10|22464.62|22384.62|22469.96|22389.96|22469.96|22389.96|22463.5|22383.5|9
1735641320000|2024-12-31 10:35:20|22469.97|22389.97|22470.99|22390.99|22470.99|22390.99|22469.81|22389.81|10
1735641330000|2024-12-31 10:35:30|22470.27|22390.27|22468.75|22388.75|22470.27|22390.27|22468.75|22388.75|10
1735641340000|2024-12-31 10:35:40|22468.7|22388.7|22467.01|22387.01|22469.2|22389.2|22466.81|22386.81|10
1735641350000|2024-12-31 10:35:50|22466.97|22386.97|22467.42|22387.42|22467.5|22387.5|22466.64|22386.64|10
1735641360000|2024-12-31 10:36:00|22467.44|22387.44|22466.65|22386.65|22467.44|22387.44|22466.65|22386.65|9
1735641370000|2024-12-31 10:36:10|22466.94|22386.94|22470.26|22390.26|22470.95|22390.95|22466.94|22386.94|10
1735641380000|2024-12-31 10:36:20|22470.73|22390.73|22471.9|22391.9|22471.9|22391.9|22470.73|22390.73|10
1735641390000|2024-12-31 10:36:30|22472.14|22392.14|22467.71|22387.71|22472.18|22392.18|22467.3|22387.3|9
1735641400000|2024-12-31 10:36:40|22468.05|22388.05|22469.57|22389.57|22469.81|22389.81|22468.05|22388.05|10
1735641410000|2024-12-31 10:36:50|22469.56|22389.56|22469.87|22389.87|22469.9|22389.9|22469.37|22389.37|9
1735641420000|2024-12-31 10:37:00|22469.99|22389.99|22471.13|22391.13|22471.27|22391.27|22469.99|22389.99|8
1735641430000|2024-12-31 10:37:10|22470.81|22390.81|22473.17|22393.17|22473.21|22393.21|22470.81|22390.81|9
1735641440000|2024-12-31 10:37:20|22473.13|22393.13|22474.08|22394.08|22474.08|22394.08|22473.13|22393.13|10
1735641450000|2024-12-31 10:37:30|22474.13|22394.13|22472.83|22392.83|22474.61|22394.61|22472.83|22392.83|10
1735641460000|2024-12-31 10:37:40|22472.7|22392.7|22471.23|22391.23|22472.85|22392.85|22470.37|22390.37|10
1735641470000|2024-12-31 10:37:50|22471.19|22391.19|22471.54|22391.54|22471.54|22391.54|22471.1|22391.1|8
1735641480000|2024-12-31 10:38:00|22471.68|22391.68|22471.58|22391.58|22472.37|22392.37|22471.16|22391.16|10
1735641490000|2024-12-31 10:38:10|22471.56|22391.56|22469.67|22389.67|22471.56|22391.56|22469.67|22389.67|9
1735641500000|2024-12-31 10:38:20|22470.34|22390.34|22470.81|22390.81|22470.81|22390.81|22469.87|22389.87|10
1735641510000|2024-12-31 10:38:30|22470.63|22390.63|22469.68|22389.68|22470.63|22390.63|22469.48|22389.48|10
1735641520000|2024-12-31 10:38:40|22469.57|22389.57|22468.92|22388.92|22471.29|22391.29|22468.92|22388.92|9
1735641530000|2024-12-31 10:38:50|22468.97|22388.97|22468.78|22388.78|22469.14|22389.14|22468.51|22388.51|10
1735641540000|2024-12-31 10:39:00|22468.54|22388.54|22468.15|22388.15|22468.54|22388.54|22468.06|22388.06|9
1735641550000|2024-12-31 10:39:10|22467.89|22387.89|22466.93|22386.93|22468.42|22388.42|22466.93|22386.93|8
1735641560000|2024-12-31 10:39:20|22466.9|22386.9|22465.66|22385.66|22466.9|22386.9|22465.66|22385.66|10
1735641570000|2024-12-31 10:39:30|22466.04|22386.04|22466.38|22386.38|22466.44|22386.44|22465.73|22385.73|10
1735641580000|2024-12-31 10:39:40|22466.4|22386.4|22466.29|22386.29|22466.46|22386.46|22465.97|22385.97|9
1735641590000|2024-12-31 10:39:50|22466.91|22386.91|22466.7|22386.7|22467.41|22387.41|22466.63|22386.63|10
1735641600000|2024-12-31 10:40:00|22468.79|22388.79|22469.35|22389.35|22469.36|22389.36|22468.62|22388.62|9
1735641610000|2024-12-31 10:40:10|22469.26|22389.26|22470.22|22390.22|22470.62|22390.62|22469.18|22389.18|10
1735641620000|2024-12-31 10:40:20|22470.29|22390.29|22471.28|22391.28|22471.28|22391.28|22470.12|22390.12|10
1735641630000|2024-12-31 10:40:30|22471.34|22391.34|22473.16|22393.16|22473.16|22393.16|22471.34|22391.34|10
1735641640000|2024-12-31 10:40:40|22473.42|22393.42|22475.68|22395.68|22475.68|22395.68|22473.42|22393.42|10
1735641650000|2024-12-31 10:40:50|22475.81|22395.81|22478.01|22398.01|22478.01|22398.01|22475.66|22395.66|10
1735641660000|2024-12-31 10:41:00|22478.07|22398.07|22480.64|22400.64|22480.64|22400.64|22478.07|22398.07|10
1735641670000|2024-12-31 10:41:10|22481.07|22401.07|22484.74|22404.74|22484.74|22404.74|22481.07|22401.07|10
1735641680000|2024-12-31 10:41:20|22485.31|22405.31|22485.82|22405.82|22485.82|22405.82|22485.15|22405.15|10
1735641690000|2024-12-31 10:41:30|22484.98|22404.98|22487.01|22407.01|22487.01|22407.01|22484.89|22404.89|10
1735641700000|2024-12-31 10:41:40|22487.03|22407.03|22487.57|22407.57|22487.57|22407.57|22487.03|22407.03|9
1735641710000|2024-12-31 10:41:50|22487.03|22407.03|22488.26|22408.26|22488.26|22408.26|22486.85|22406.85|10
1735641720000|2024-12-31 10:42:00|22488.05|22408.05|22489.69|22409.69|22489.69|22409.69|22488.01|22408.01|9
1735641730000|2024-12-31 10:42:10|22489.93|22409.93|22493.82|22413.82|22493.84|22413.84|22489.93|22409.93|10
1735641740000|2024-12-31 10:42:20|22494.13|22414.13|22493.55|22413.55|22494.2|22414.2|22493.36|22413.36|10
1735641750000|2024-12-31 10:42:30|22493.48|22413.48|22493.16|22413.16|22494.09|22414.09|22493.16|22413.16|10
1735641760000|2024-12-31 10:42:40|22493.65|22413.65|22494.24|22414.24|22494.64|22414.64|22493.65|22413.65|10
1735641770000|2024-12-31 10:42:50|22495.06|22415.06|22495.94|22415.94|22495.94|22415.94|22495|22415|8
1735641780000|2024-12-31 10:43:00|22495.97|22415.97|22497.54|22417.54|22497.78|22417.78|22495.97|22415.97|9
1735641790000|2024-12-31 10:43:10|22497.53|22417.53|22497.51|22417.51|22498.07|22418.07|22497.51|22417.51|10
1735641800000|2024-12-31 10:43:20|22497.6|22417.6|22494.58|22414.58|22497.6|22417.6|22494.58|22414.58|10
1735641810000|2024-12-31 10:43:30|22494.57|22414.57|22495.16|22415.16|22495.16|22415.16|22494.57|22414.57|10
1735641820000|2024-12-31 10:43:40|22495.24|22415.24|22505.01|22425.01|22505.01|22425.01|22495.17|22415.17|9
1735641830000|2024-12-31 10:43:50|22505.38|22425.38|22506.27|22426.27|22506.27|22426.27|22504.9|22424.9|10
1735641840000|2024-12-31 10:44:00|22506.87|22426.87|22507.26|22427.26|22507.27|22427.27|22506.19|22426.19|10
1735641850000|2024-12-31 10:44:10|22507.92|22427.92|22506.19|22426.19|22507.92|22427.92|22506.19|22426.19|10
1735641860000|2024-12-31 10:44:20|22506.14|22426.14|22505.82|22425.82|22506.14|22426.14|22505.39|22425.39|10
1735641870000|2024-12-31 10:44:30|22505.81|22425.81|22505.66|22425.66|22505.99|22425.99|22505.5|22425.5|10
1735641880000|2024-12-31 10:44:40|22505.46|22425.46|22505.51|22425.51|22505.58|22425.58|22505.2|22425.2|10
1735641890000|2024-12-31 10:44:50|22505.54|22425.54|22506.43|22426.43|22506.43|22426.43|22505.53|22425.53|10
1735641900000|2024-12-31 10:45:00|22506.92|22426.92|22508.57|22428.57|22508.57|22428.57|22506.92|22426.92|10
1735641910000|2024-12-31 10:45:10|22508.56|22428.56|22513.92|22433.92|22515.27|22435.27|22508.56|22428.56|10
1735641920000|2024-12-31 10:45:20|22513.94|22433.94|22517.98|22437.98|22518.59|22438.59|22513.94|22433.94|10
1735641930000|2024-12-31 10:45:30|22518.22|22438.22|22520.77|22440.77|22520.97|22440.97|22518.22|22438.22|10
1735641940000|2024-12-31 10:45:40|22520.78|22440.78|22522.4|22442.4|22523.52|22443.52|22520.78|22440.78|10
1735641950000|2024-12-31 10:45:50|22521.96|22441.96|22520.08|22440.08|22521.96|22441.96|22520|22440|9
1735641960000|2024-12-31 10:46:00|22520.13|22440.13|22521.36|22441.36|22521.36|22441.36|22520.13|22440.13|9
1735641970000|2024-12-31 10:46:10|22521.45|22441.45|22521.05|22441.05|22522.06|22442.06|22520.35|22440.35|10
1735641980000|2024-12-31 10:46:20|22520.95|22440.95|22521.08|22441.08|22521.37|22441.37|22520.49|22440.49|10
1735641990000|2024-12-31 10:46:30|22521.1|22441.1|22521.84|22441.84|22523.04|22443.04|22521.1|22441.1|10
1735642000000|2024-12-31 10:46:40|22521.28|22441.28|22519.23|22439.23|22521.85|22441.85|22519.02|22439.02|10
1735642010000|2024-12-31 10:46:50|22520.14|22440.14|22522.43|22442.43|22523.56|22443.56|22520.14|22440.14|10
1735642020000|2024-12-31 10:47:00|22522.27|22442.27|22520.69|22440.69|22522.41|22442.41|22520.08|22440.08|10
1735642030000|2024-12-31 10:47:10|22520.64|22440.64|22521.96|22441.96|22522.46|22442.46|22520.58|22440.58|10
1735642040000|2024-12-31 10:47:20|22522.42|22442.42|22521.5|22441.5|22522.88|22442.88|22521.5|22441.5|10
1735642050000|2024-12-31 10:47:30|22521.41|22441.41|22521.04|22441.04|22522.66|22442.66|22520.19|22440.19|10
1735642060000|2024-12-31 10:47:40|22521|22441|22521.66|22441.66|22522.39|22442.39|22521|22441|9
1735642070000|2024-12-31 10:47:50|22521.22|22441.22|22523.41|22443.41|22523.41|22443.41|22520.87|22440.87|10
1735642080000|2024-12-31 10:48:00|22523.89|22443.89|22521.41|22441.41|22524.7|22444.7|22521.41|22441.41|10
1735642090000|2024-12-31 10:48:10|22519.71|22439.71|22518.94|22438.94|22519.71|22439.71|22518.46|22438.46|10
1735642100000|2024-12-31 10:48:20|22518.54|22438.54|22518.41|22438.41|22519.26|22439.26|22518.31|22438.31|10
1735642110000|2024-12-31 10:48:30|22518.4|22438.4|22517.56|22437.56|22518.59|22438.59|22517.56|22437.56|9
1735642120000|2024-12-31 10:48:40|22516.7|22436.7|22518.7|22438.7|22518.76|22438.76|22516.35|22436.35|10
1735642130000|2024-12-31 10:48:50|22518.72|22438.72|22517.27|22437.27|22518.72|22438.72|22517.27|22437.27|10
1735642140000|2024-12-31 10:49:00|22517.42|22437.42|22517.09|22437.09|22517.42|22437.42|22516.57|22436.57|10
1735642150000|2024-12-31 10:49:10|22517.94|22437.94|22517.39|22437.39|22518.17|22438.17|22517.39|22437.39|10
1735642160000|2024-12-31 10:49:20|22517.35|22437.35|22516.84|22436.84|22517.35|22437.35|22516.79|22436.79|10
1735642170000|2024-12-31 10:49:30|22516.76|22436.76|22516.37|22436.37|22516.76|22436.76|22516.29|22436.29|10
1735642180000|2024-12-31 10:49:40|22515.86|22435.86|22515.55|22435.55|22515.95|22435.95|22515.55|22435.55|9
1735642190000|2024-12-31 10:49:50|22515.01|22435.01|22515.22|22435.22|22515.99|22435.99|22515.01|22435.01|10
1735642200000|2024-12-31 10:50:00|22515.39|22435.39|22514.4|22434.4|22515.39|22435.39|22514.39|22434.39|9
1735642210000|2024-12-31 10:50:10|22514.71|22434.71|22512.58|22432.58|22514.95|22434.95|22512.35|22432.35|10
1735642220000|2024-12-31 10:50:20|22512.41|22432.41|22512.58|22432.58|22512.87|22432.87|22512.04|22432.04|10
1735642230000|2024-12-31 10:50:30|22512.57|22432.57|22510.21|22430.21|22512.57|22432.57|22509.17|22429.17|10
1735642240000|2024-12-31 10:50:40|22511.63|22431.63|22510.8|22430.8|22511.63|22431.63|22507.82|22427.82|10
1735642250000|2024-12-31 10:50:50|22510.89|22430.89|22512.15|22432.15|22512.31|22432.31|22510.89|22430.89|10
1735642260000|2024-12-31 10:51:00|22512.64|22432.64|22512.22|22432.22|22512.96|22432.96|22509.53|22429.53|10
1735642270000|2024-12-31 10:51:10|22512.37|22432.37|22510.01|22430.01|22512.37|22432.37|22510.01|22430.01|10
1735642280000|2024-12-31 10:51:20|22510.08|22430.08|22509.44|22429.44|22510.08|22430.08|22508.82|22428.82|10
1735642290000|2024-12-31 10:51:30|22509.49|22429.49|22509.78|22429.78|22509.8|22429.8|22509.32|22429.32|10
1735642300000|2024-12-31 10:51:40|22509.58|22429.58|22508.62|22428.62|22509.76|22429.76|22508.62|22428.62|9
1735642310000|2024-12-31 10:51:50|22508.33|22428.33|22508.61|22428.61|22509.02|22429.02|22508.24|22428.24|10
1735642320000|2024-12-31 10:52:00|22508.28|22428.28|22509.45|22429.45|22509.65|22429.65|22508.28|22428.28|10
1735642330000|2024-12-31 10:52:10|22509.27|22429.27|22507.51|22427.51|22509.59|22429.59|22506.99|22426.99|10
1735642340000|2024-12-31 10:52:20|22507.53|22427.53|22505.82|22425.82|22507.53|22427.53|22505.82|22425.82|10
1735642350000|2024-12-31 10:52:30|22506.03|22426.03|22506.73|22426.73|22507.62|22427.62|22506.03|22426.03|10
1735642360000|2024-12-31 10:52:40|22506.65|22426.65|22511.47|22431.47|22511.47|22431.47|22506.65|22426.65|9
1735642370000|2024-12-31 10:52:50|22511.44|22431.44|22512.55|22432.55|22512.55|22432.55|22511.44|22431.44|9
1735642380000|2024-12-31 10:53:00|22512.54|22432.54|22514.24|22434.24|22514.34|22434.34|22512.54|22432.54|10
1735642390000|2024-12-31 10:53:10|22514.18|22434.18|22514.82|22434.82|22514.99|22434.99|22514.18|22434.18|10
1735642400000|2024-12-31 10:53:20|22514.83|22434.83|22514.49|22434.49|22514.97|22434.97|22514.49|22434.49|10
1735642410000|2024-12-31 10:53:30|22514.93|22434.93|22514.15|22434.15|22514.93|22434.93|22514.15|22434.15|10
1735642420000|2024-12-31 10:53:40|22513.92|22433.92|22515.18|22435.18|22515.18|22435.18|22513.89|22433.89|10
1735642430000|2024-12-31 10:53:50|22515.32|22435.32|22515.51|22435.51|22516.85|22436.85|22515.1|22435.1|10
1735642440000|2024-12-31 10:54:00|22515.5|22435.5|22516.35|22436.35|22516.35|22436.35|22515.5|22435.5|10
1735642450000|2024-12-31 10:54:10|22516.45|22436.45|22515.74|22435.74|22516.67|22436.67|22515.67|22435.67|8
1735642460000|2024-12-31 10:54:20|22515.9|22435.9|22512.17|22432.17|22515.9|22435.9|22512.17|22432.17|10
1735642470000|2024-12-31 10:54:30|22511.54|22431.54|22516.92|22436.92|22516.92|22436.92|22511.42|22431.42|10
1735642480000|2024-12-31 10:54:40|22516.98|22436.98|22517.53|22437.53|22517.53|22437.53|22516.98|22436.98|10
1735642490000|2024-12-31 10:54:50|22517.24|22437.24|22516.43|22436.43|22517.24|22437.24|22516.43|22436.43|10
1735642500000|2024-12-31 10:55:00|22516.06|22436.06|22516.22|22436.22|22516.22|22436.22|22515.34|22435.34|8
1735642510000|2024-12-31 10:55:10|22516.57|22436.57|22517.29|22437.29|22517.34|22437.34|22515.77|22435.77|10
1735642520000|2024-12-31 10:55:20|22516.85|22436.85|22517.17|22437.17|22518.19|22438.19|22516.78|22436.78|10
1735642530000|2024-12-31 10:55:30|22517.39|22437.39|22514.07|22434.07|22517.39|22437.39|22514.07|22434.07|10
1735642540000|2024-12-31 10:55:40|22514.16|22434.16|22513.91|22433.91|22514.26|22434.26|22513.86|22433.86|9
1735642550000|2024-12-31 10:55:50|22513.95|22433.95|22513.26|22433.26|22514.05|22434.05|22513.26|22433.26|10
1735642560000|2024-12-31 10:56:00|22513.2|22433.2|22513.17|22433.17|22513.2|22433.2|22512.44|22432.44|10
1735642570000|2024-12-31 10:56:10|22512.9|22432.9|22511.61|22431.61|22512.92|22432.92|22511.55|22431.55|10
1735642580000|2024-12-31 10:56:20|22511.68|22431.68|22508.67|22428.67|22512.35|22432.35|22508.67|22428.67|10
1735642590000|2024-12-31 10:56:30|22508.56|22428.56|22508.31|22428.31|22508.56|22428.56|22507.69|22427.69|9
1735642600000|2024-12-31 10:56:40|22508.26|22428.26|22506.86|22426.86|22508.26|22428.26|22506.86|22426.86|10
1735642610000|2024-12-31 10:56:50|22506.71|22426.71|22505.3|22425.3|22506.76|22426.76|22505.3|22425.3|10
1735642620000|2024-12-31 10:57:00|22505.24|22425.24|22502.79|22422.79|22505.24|22425.24|22502.31|22422.31|10
1735642630000|2024-12-31 10:57:10|22503.09|22423.09|22499.97|22419.97|22503.09|22423.09|22499.97|22419.97|10
1735642640000|2024-12-31 10:57:20|22499.31|22419.31|22497.2|22417.2|22499.31|22419.31|22497.2|22417.2|10
1735642650000|2024-12-31 10:57:30|22497.35|22417.35|22497.06|22417.06|22497.44|22417.44|22496.8|22416.8|9
1735642660000|2024-12-31 10:57:40|22496.89|22416.89|22494.47|22414.47|22496.89|22416.89|22494.27|22414.27|10
1735642670000|2024-12-31 10:57:50|22493.53|22413.53|22492.73|22412.73|22493.53|22413.53|22492.73|22412.73|8
1735642680000|2024-12-31 10:58:00|22492.68|22412.68|22489.78|22409.78|22492.68|22412.68|22489.78|22409.78|10
1735642690000|2024-12-31 10:58:10|22489.91|22409.91|22491.69|22411.69|22491.69|22411.69|22489.71|22409.71|10
1735642700000|2024-12-31 10:58:20|22491.68|22411.68|22490.06|22410.06|22491.68|22411.68|22490.06|22410.06|10
1735642710000|2024-12-31 10:58:30|22489.79|22409.79|22489.72|22409.72|22490.09|22410.09|22489.5|22409.5|9
1735642720000|2024-12-31 10:58:40|22490.43|22410.43|22491.73|22411.73|22491.73|22411.73|22490.43|22410.43|10
1735642730000|2024-12-31 10:58:50|22491.77|22411.77|22491.2|22411.2|22491.96|22411.96|22491.2|22411.2|10
1735642740000|2024-12-31 10:59:00|22490.93|22410.93|22490.29|22410.29|22490.93|22410.93|22489.97|22409.97|9
1735642750000|2024-12-31 10:59:10|22489.59|22409.59|22489.07|22409.07|22489.59|22409.59|22489.07|22409.07|9
1735642760000|2024-12-31 10:59:20|22489.31|22409.31|22487.87|22407.87|22489.31|22409.31|22487.87|22407.87|10
1735642770000|2024-12-31 10:59:30|22487.63|22407.63|22488.53|22408.53|22488.53|22408.53|22487.39|22407.39|8
1735642780000|2024-12-31 10:59:40|22488.77|22408.77|22487.52|22407.52|22488.79|22408.79|22487.3|22407.3|10
1735642790000|2024-12-31 10:59:50|22488.23|22408.23|22487.11|22407.11|22488.66|22408.66|22487.11|22407.11|10
1735642800000|2024-12-31 11:00:00|22487.41|22407.41|22490.56|22410.56|22490.56|22410.56|22487.41|22407.41|10
1735642810000|2024-12-31 11:00:10|22490.48|22410.48|22491.56|22411.56|22491.56|22411.56|22490.26|22410.26|10
1735642820000|2024-12-31 11:00:20|22491.64|22411.64|22494.62|22414.62|22494.62|22414.62|22491.64|22411.64|10
1735642830000|2024-12-31 11:00:30|22494.77|22414.77|22497.22|22417.22|22497.22|22417.22|22494.75|22414.75|10
1735642840000|2024-12-31 11:00:40|22497.49|22417.49|22497.12|22417.12|22497.62|22417.62|22497.1|22417.1|10
1735642850000|2024-12-31 11:00:50|22497.13|22417.13|22496.67|22416.67|22497.13|22417.13|22496.61|22416.61|10
1735642860000|2024-12-31 11:01:00|22496.69|22416.69|22498.05|22418.05|22498.05|22418.05|22496.69|22416.69|10
1735642870000|2024-12-31 11:01:10|22498.17|22418.17|22498.22|22418.22|22498.37|22418.37|22497.97|22417.97|10
1735642880000|2024-12-31 11:01:20|22498.3|22418.3|22493.79|22413.79|22498.35|22418.35|22493.79|22413.79|10
1735642890000|2024-12-31 11:01:30|22493.53|22413.53|22492.47|22412.47|22493.53|22413.53|22492.42|22412.42|10
1735642900000|2024-12-31 11:01:40|22492.44|22412.44|22494.27|22414.27|22494.84|22414.84|22492.41|22412.41|9
1735642910000|2024-12-31 11:01:50|22493.81|22413.81|22493.22|22413.22|22493.91|22413.91|22493.14|22413.14|9
1735642920000|2024-12-31 11:02:00|22493.23|22413.23|22490.41|22410.41|22493.23|22413.23|22490.41|22410.41|9
1735642930000|2024-12-31 11:02:10|22490.43|22410.43|22488.61|22408.61|22490.43|22410.43|22488.46|22408.46|10
1735642940000|2024-12-31 11:02:20|22488.69|22408.69|22488.53|22408.53|22489.11|22409.11|22488.53|22408.53|9
1735642950000|2024-12-31 11:02:30|22488.57|22408.57|22487.15|22407.15|22488.64|22408.64|22487.15|22407.15|10
1735642960000|2024-12-31 11:02:40|22487.1|22407.1|22486.8|22406.8|22487.15|22407.15|22486.8|22406.8|7
1735642970000|2024-12-31 11:02:50|22486.51|22406.51|22485.27|22405.27|22486.51|22406.51|22485.27|22405.27|8
1735642980000|2024-12-31 11:03:00|22485.24|22405.24|22484.33|22404.33|22485.41|22405.41|22484.26|22404.26|10
1735642990000|2024-12-31 11:03:10|22483.66|22403.66|22485.51|22405.51|22485.51|22405.51|22483.36|22403.36|10
1735643000000|2024-12-31 11:03:20|22485.13|22405.13|22486.4|22406.4|22486.4|22406.4|22484.11|22404.11|10
1735643010000|2024-12-31 11:03:30|22486.53|22406.53|22488.04|22408.04|22488.04|22408.04|22486.53|22406.53|10
1735643020000|2024-12-31 11:03:40|22488.17|22408.17|22488.78|22408.78|22488.97|22408.97|22488.17|22408.17|9
1735643030000|2024-12-31 11:03:50|22489.07|22409.07|22491.14|22411.14|22491.14|22411.14|22489.07|22409.07|10
1735643040000|2024-12-31 11:04:00|22491.25|22411.25|22494.1|22414.1|22494.1|22414.1|22491.25|22411.25|9
1735643050000|2024-12-31 11:04:10|22494.26|22414.26|22494.87|22414.87|22495.13|22415.13|22494.26|22414.26|10
1735643060000|2024-12-31 11:04:20|22494.99|22414.99|22495.08|22415.08|22495.7|22415.7|22494.88|22414.88|10
1735643070000|2024-12-31 11:04:30|22495.16|22415.16|22497.74|22417.74|22497.79|22417.79|22495.16|22415.16|10
1735643080000|2024-12-31 11:04:40|22493.4|22413.4|22492.81|22412.81|22493.54|22413.54|22492.48|22412.48|10
1735643090000|2024-12-31 11:04:50|22492.8|22412.8|22491.61|22411.61|22492.8|22412.8|22491.61|22411.61|10
1735643100000|2024-12-31 11:05:00|22491.53|22411.53|22491.69|22411.69|22491.69|22411.69|22491.46|22411.46|8
1735643110000|2024-12-31 11:05:10|22491.81|22411.81|22493.38|22413.38|22493.38|22413.38|22491.81|22411.81|10
1735643120000|2024-12-31 11:05:20|22494.74|22414.74|22494.43|22414.43|22494.74|22414.74|22493.76|22413.76|10
1735643130000|2024-12-31 11:05:30|22494.41|22414.41|22495.82|22415.82|22495.82|22415.82|22494.38|22414.38|10
1735643140000|2024-12-31 11:05:40|22496.6|22416.6|22501.55|22421.55|22502.09|22422.09|22496.6|22416.6|10
1735643150000|2024-12-31 11:05:50|22501.37|22421.37|22500.31|22420.31|22501.37|22421.37|22499.98|22419.98|9
1735643160000|2024-12-31 11:06:00|22500.56|22420.56|22501.51|22421.51|22501.62|22421.62|22500.56|22420.56|10
1735643170000|2024-12-31 11:06:10|22501.83|22421.83|22502.96|22422.96|22503.14|22423.14|22501.83|22421.83|10
1735643180000|2024-12-31 11:06:20|22503.88|22423.88|22504.29|22424.29|22504.3|22424.3|22503.64|22423.64|10
1735643190000|2024-12-31 11:06:30|22503.99|22423.99|22505.4|22425.4|22505.4|22425.4|22503.64|22423.64|10
1735643200000|2024-12-31 11:06:40|22505.41|22425.41|22506.81|22426.81|22506.81|22426.81|22505.37|22425.37|10
1735643210000|2024-12-31 11:06:50|22507.22|22427.22|22508.72|22428.72|22508.74|22428.74|22507.22|22427.22|10
1735643220000|2024-12-31 11:07:00|22508.8|22428.8|22508.82|22428.82|22509.09|22429.09|22508.76|22428.76|8
1735643230000|2024-12-31 11:07:10|22508.8|22428.8|22506.03|22426.03|22509.05|22429.05|22505.26|22425.26|10
1735643240000|2024-12-31 11:07:20|22506.66|22426.66|22508.55|22428.55|22508.55|22428.55|22506.66|22426.66|10
1735643250000|2024-12-31 11:07:30|22508.87|22428.87|22507.23|22427.23|22508.97|22428.97|22507.08|22427.08|10
1735643260000|2024-12-31 11:07:40|22507.13|22427.13|22506.07|22426.07|22507.13|22427.13|22506|22426|10
1735643270000|2024-12-31 11:07:50|22505.91|22425.91|22506.6|22426.6|22506.8|22426.8|22505.73|22425.73|10
1735643280000|2024-12-31 11:08:00|22505.95|22425.95|22504.82|22424.82|22505.96|22425.96|22504.75|22424.75|10
1735643290000|2024-12-31 11:08:10|22504.78|22424.78|22511.24|22431.24|22511.24|22431.24|22504.78|22424.78|10
1735643300000|2024-12-31 11:08:20|22511.13|22431.13|22511.67|22431.67|22511.68|22431.68|22511.02|22431.02|10
1735643310000|2024-12-31 11:08:30|22511.62|22431.62|22510.35|22430.35|22511.68|22431.68|22510.35|22430.35|9
1735643320000|2024-12-31 11:08:40|22510.24|22430.24|22510.01|22430.01|22510.28|22430.28|22510.01|22430.01|9
1735643330000|2024-12-31 11:08:50|22509.85|22429.85|22512.03|22432.03|22512.03|22432.03|22509.52|22429.52|9
1735643340000|2024-12-31 11:09:00|22512.05|22432.05|22513.17|22433.17|22513.17|22433.17|22511.87|22431.87|10
1735643350000|2024-12-31 11:09:10|22513.23|22433.23|22506.16|22426.16|22513.23|22433.23|22506.16|22426.16|9
1735643360000|2024-12-31 11:09:20|22506.28|22426.28|22506.21|22426.21|22506.51|22426.51|22506.19|22426.19|9
1735643370000|2024-12-31 11:09:30|22506.24|22426.24|22502.31|22422.31|22506.24|22426.24|22502.31|22422.31|10
1735643380000|2024-12-31 11:09:40|22502.2|22422.2|22503.09|22423.09|22503.2|22423.2|22501.93|22421.93|9
1735643390000|2024-12-31 11:09:50|22503.22|22423.22|22502.45|22422.45|22503.22|22423.22|22502.45|22422.45|9
1735643400000|2024-12-31 11:10:00|22502.46|22422.46|22502.9|22422.9|22503.07|22423.07|22502.38|22422.38|10
1735643410000|2024-12-31 11:10:10|22503.11|22423.11|22500.59|22420.59|22503.11|22423.11|22500.59|22420.59|9
1735643420000|2024-12-31 11:10:20|22500.62|22420.62|22498.89|22418.89|22500.62|22420.62|22498.89|22418.89|8
1735643430000|2024-12-31 11:10:30|22499.1|22419.1|22498.25|22418.25|22499.62|22419.62|22498.11|22418.11|10
1735643440000|2024-12-31 11:10:40|22498.05|22418.05|22496.48|22416.48|22498.22|22418.22|22496.48|22416.48|9
1735643450000|2024-12-31 11:10:50|22496.45|22416.45|22497.29|22417.29|22497.42|22417.42|22496.03|22416.03|10
1735643460000|2024-12-31 11:11:00|22497.17|22417.17|22492.57|22412.57|22497.17|22417.17|22492.57|22412.57|10
1735643470000|2024-12-31 11:11:10|22492.11|22412.11|22488.76|22408.76|22492.19|22412.19|22488.63|22408.63|9
1735643480000|2024-12-31 11:11:20|22488.84|22408.84|22490.58|22410.58|22491.48|22411.48|22488.84|22408.84|10
1735643490000|2024-12-31 11:11:30|22490.48|22410.48|22490.8|22410.8|22490.85|22410.85|22490.48|22410.48|10
1735643500000|2024-12-31 11:11:40|22490.68|22410.68|22492.53|22412.53|22492.84|22412.84|22490.59|22410.59|10
1735643510000|2024-12-31 11:11:50|22492.95|22412.95|22493.77|22413.77|22493.78|22413.78|22492.85|22412.85|9
1735643520000|2024-12-31 11:12:00|22493.79|22413.79|22493.71|22413.71|22493.86|22413.86|22493.64|22413.64|10
1735643530000|2024-12-31 11:12:10|22493.73|22413.73|22493.75|22413.75|22494.19|22414.19|22493.43|22413.43|10
1735643540000|2024-12-31 11:12:20|22493.63|22413.63|22492.11|22412.11|22494.04|22414.04|22492.11|22412.11|10
1735643550000|2024-12-31 11:12:30|22492|22412|22490.45|22410.45|22492|22412|22490.45|22410.45|7
1735643560000|2024-12-31 11:12:40|22490.51|22410.51|22491.98|22411.98|22492.74|22412.74|22490.51|22410.51|9
1735643570000|2024-12-31 11:12:50|22491.97|22411.97|22491.21|22411.21|22491.98|22411.98|22491.21|22411.21|10
1735643580000|2024-12-31 11:13:00|22489.62|22409.62|22487.44|22407.44|22489.62|22409.62|22487.44|22407.44|10
1735643590000|2024-12-31 11:13:10|22487.45|22407.45|22485.86|22405.86|22487.45|22407.45|22485.86|22405.86|9
1735643600000|2024-12-31 11:13:20|22486.22|22406.22|22481.13|22401.13|22486.22|22406.22|22481.13|22401.13|10
1735643610000|2024-12-31 11:13:30|22481.29|22401.29|22480.49|22400.49|22481.93|22401.93|22480.43|22400.43|10
1735643620000|2024-12-31 11:13:40|22480.47|22400.47|22478.08|22398.08|22480.51|22400.51|22478.08|22398.08|10
1735643630000|2024-12-31 11:13:50|22478.04|22398.04|22475.71|22395.71|22478.04|22398.04|22475.31|22395.31|10
1735643640000|2024-12-31 11:14:00|22476.17|22396.17|22476.12|22396.12|22476.21|22396.21|22476.03|22396.03|10
1735643650000|2024-12-31 11:14:10|22475.58|22395.58|22479.33|22399.33|22479.77|22399.77|22475.58|22395.58|10
1735643660000|2024-12-31 11:14:20|22479.5|22399.5|22477.71|22397.71|22479.5|22399.5|22477.71|22397.71|10
1735643670000|2024-12-31 11:14:30|22477.87|22397.87|22474.72|22394.72|22477.87|22397.87|22474.72|22394.72|9
1735643680000|2024-12-31 11:14:40|22474.71|22394.71|22474.45|22394.45|22474.79|22394.79|22474.21|22394.21|10
1735643690000|2024-12-31 11:14:50|22474.46|22394.46|22475.72|22395.72|22475.91|22395.91|22474.46|22394.46|10
1735643700000|2024-12-31 11:15:00|22475.5|22395.5|22476.24|22396.24|22476.34|22396.34|22474.23|22394.23|9
1735643710000|2024-12-31 11:15:10|22476.34|22396.34|22477.63|22397.63|22477.63|22397.63|22476.34|22396.34|10
1735643720000|2024-12-31 11:15:20|22477.67|22397.67|22478.82|22398.82|22478.82|22398.82|22477.67|22397.67|9
1735643730000|2024-12-31 11:15:30|22479.06|22399.06|22479.65|22399.65|22479.73|22399.73|22479.06|22399.06|10
1735643740000|2024-12-31 11:15:40|22479.64|22399.64|22480.63|22400.63|22480.72|22400.72|22479.64|22399.64|10
1735643750000|2024-12-31 11:15:50|22480.58|22400.58|22480.4|22400.4|22481.11|22401.11|22480.4|22400.4|10
1735643760000|2024-12-31 11:16:00|22480.35|22400.35|22480.19|22400.19|22480.91|22400.91|22478.81|22398.81|10
1735643770000|2024-12-31 11:16:10|22479.97|22399.97|22478.11|22398.11|22480.06|22400.06|22478.11|22398.11|10
1735643780000|2024-12-31 11:16:20|22478|22398|22478.33|22398.33|22478.74|22398.74|22476.97|22396.97|10
1735643790000|2024-12-31 11:16:30|22478|22398|22476.71|22396.71|22478|22398|22476.7|22396.7|10
1735643800000|2024-12-31 11:16:40|22476.65|22396.65|22476.95|22396.95|22477.2|22397.2|22476.65|22396.65|10
1735643810000|2024-12-31 11:16:50|22477.78|22397.78|22478.39|22398.39|22478.4|22398.4|22477.58|22397.58|9
1735643820000|2024-12-31 11:17:00|22478.11|22398.11|22479.39|22399.39|22480.14|22400.14|22478.11|22398.11|10
1735643830000|2024-12-31 11:17:10|22479.74|22399.74|22477.78|22397.78|22479.74|22399.74|22477.78|22397.78|10
1735643840000|2024-12-31 11:17:20|22477.04|22397.04|22476.14|22396.14|22477.44|22397.44|22476.14|22396.14|10
1735643850000|2024-12-31 11:17:30|22475.87|22395.87|22471.35|22391.35|22475.87|22395.87|22471.35|22391.35|10
1735643860000|2024-12-31 11:17:40|22471.44|22391.44|22471.56|22391.56|22472.05|22392.05|22471.44|22391.44|10
1735643870000|2024-12-31 11:17:50|22471.33|22391.33|22468.95|22388.95|22471.33|22391.33|22468.95|22388.95|10
1735643880000|2024-12-31 11:18:00|22468.89|22388.89|22468.17|22388.17|22469.16|22389.16|22468.07|22388.07|10
1735643890000|2024-12-31 11:18:10|22468.38|22388.38|22467.16|22387.16|22468.38|22388.38|22467.13|22387.13|8
1735643900000|2024-12-31 11:18:20|22467.24|22387.24|22466.03|22386.03|22467.24|22387.24|22466.03|22386.03|9
1735643910000|2024-12-31 11:18:30|22465.1|22385.1|22465.59|22385.59|22465.59|22385.59|22465.03|22385.03|9
1735643920000|2024-12-31 11:18:40|22465.84|22385.84|22468.33|22388.33|22468.33|22388.33|22465.84|22385.84|10
1735643930000|2024-12-31 11:18:50|22468.46|22388.46|22468.95|22388.95|22469.02|22389.02|22468.46|22388.46|10
1735643940000|2024-12-31 11:19:00|22468.97|22388.97|22469.6|22389.6|22469.6|22389.6|22468.97|22388.97|10
1735643950000|2024-12-31 11:19:10|22469.7|22389.7|22469.13|22389.13|22470.03|22390.03|22468.83|22388.83|10
1735643960000|2024-12-31 11:19:20|22468.81|22388.81|22469.51|22389.51|22469.51|22389.51|22468.69|22388.69|10
1735643970000|2024-12-31 11:19:30|22469.57|22389.57|22469.74|22389.74|22470.17|22390.17|22469.57|22389.57|9
1735643980000|2024-12-31 11:19:40|22469.54|22389.54|22465.24|22385.24|22469.54|22389.54|22464.98|22384.98|10
1735643990000|2024-12-31 11:19:50|22465.76|22385.76|22465.87|22385.87|22466.42|22386.42|22465.76|22385.76|10
1735644000000|2024-12-31 11:20:00|22465.86|22385.86|22466.38|22386.38|22466.38|22386.38|22465.64|22385.64|9
1735644010000|2024-12-31 11:20:10|22466.54|22386.54|22467.98|22387.98|22467.98|22387.98|22466.28|22386.28|10
1735644020000|2024-12-31 11:20:20|22468.27|22388.27|22468.5|22388.5|22468.5|22388.5|22468.06|22388.06|9
1735644030000|2024-12-31 11:20:30|22468.69|22388.69|22469.91|22389.91|22469.94|22389.94|22468.69|22388.69|10
1735644040000|2024-12-31 11:20:40|22469.88|22389.88|22469.61|22389.61|22470.2|22390.2|22469.41|22389.41|10
1735644050000|2024-12-31 11:20:50|22469.42|22389.42|22468.84|22388.84|22469.44|22389.44|22468.77|22388.77|10
1735644060000|2024-12-31 11:21:00|22469.09|22389.09|22468.24|22388.24|22469.09|22389.09|22468.21|22388.21|10
1735644070000|2024-12-31 11:21:10|22468.51|22388.51|22469.87|22389.87|22469.87|22389.87|22468.51|22388.51|10
1735644080000|2024-12-31 11:21:20|22470|22390|22469.72|22389.72|22470.15|22390.15|22469.2|22389.2|10
1735644090000|2024-12-31 11:21:30|22470.46|22390.46|22471.53|22391.53|22471.53|22391.53|22470.34|22390.34|10
1735644100000|2024-12-31 11:21:40|22472|22392|22474.9|22394.9|22474.9|22394.9|22471.25|22391.25|10
1735644110000|2024-12-31 11:21:50|22475.12|22395.12|22478.33|22398.33|22478.33|22398.33|22475.12|22395.12|10
1735644120000|2024-12-31 11:22:00|22478.42|22398.42|22480.52|22400.52|22480.62|22400.62|22478.42|22398.42|10
1735644130000|2024-12-31 11:22:10|22480.67|22400.67|22481.06|22401.06|22481.06|22401.06|22480.02|22400.02|10
1735644140000|2024-12-31 11:22:20|22481.24|22401.24|22477.1|22397.1|22481.24|22401.24|22477.1|22397.1|10
1735644150000|2024-12-31 11:22:30|22476.98|22396.98|22476.49|22396.49|22477.21|22397.21|22476.46|22396.46|9
1735644160000|2024-12-31 11:22:40|22476.39|22396.39|22475.63|22395.63|22477.53|22397.53|22475.63|22395.63|10
1735644170000|2024-12-31 11:22:50|22475.34|22395.34|22475.45|22395.45|22475.45|22395.45|22475|22395|9
1735644180000|2024-12-31 11:23:00|22475.59|22395.59|22477.32|22397.32|22477.32|22397.32|22475.59|22395.59|10
1735644190000|2024-12-31 11:23:10|22477.27|22397.27|22478.51|22398.51|22478.51|22398.51|22477.05|22397.05|9
1735644200000|2024-12-31 11:23:20|22478.5|22398.5|22478.12|22398.12|22479.22|22399.22|22477.76|22397.76|10
1735644210000|2024-12-31 11:23:30|22478.03|22398.03|22478.58|22398.58|22478.58|22398.58|22477.95|22397.95|8
1735644220000|2024-12-31 11:23:40|22478.61|22398.61|22479.22|22399.22|22479.22|22399.22|22478.61|22398.61|10
1735644230000|2024-12-31 11:23:50|22479.17|22399.17|22479.4|22399.4|22479.7|22399.7|22479.17|22399.17|9
1735644240000|2024-12-31 11:24:00|22479.34|22399.34|22479.73|22399.73|22479.73|22399.73|22478.96|22398.96|10
1735644250000|2024-12-31 11:24:10|22479.46|22399.46|22473.83|22393.83|22479.46|22399.46|22473.12|22393.12|10
1735644260000|2024-12-31 11:24:20|22473.77|22393.77|22474.84|22394.84|22474.84|22394.84|22473.73|22393.73|10
1735644270000|2024-12-31 11:24:30|22474.89|22394.89|22474.02|22394.02|22474.92|22394.92|22473.77|22393.77|10
1735644280000|2024-12-31 11:24:40|22474.05|22394.05|22474.52|22394.52|22474.66|22394.66|22474.05|22394.05|10
1735644290000|2024-12-31 11:24:50|22474.42|22394.42|22473.81|22393.81|22474.49|22394.49|22473.81|22393.81|9
1735644300000|2024-12-31 11:25:00|22473.89|22393.89|22473.88|22393.88|22473.89|22393.89|22473.72|22393.72|10
1735644310000|2024-12-31 11:25:10|22473.89|22393.89|22471.69|22391.69|22474|22394|22471.69|22391.69|10
1735644320000|2024-12-31 11:25:20|22471.67|22391.67|22470.2|22390.2|22471.67|22391.67|22470.2|22390.2|9
1735644330000|2024-12-31 11:25:30|22470.21|22390.21|22469.77|22389.77|22470.4|22390.4|22469.74|22389.74|10
1735644340000|2024-12-31 11:25:40|22469.76|22389.76|22467.85|22387.85|22469.77|22389.77|22467.85|22387.85|10
1735644350000|2024-12-31 11:25:50|22467.84|22387.84|22465.26|22385.26|22468.29|22388.29|22465.26|22385.26|10
1735644360000|2024-12-31 11:26:00|22464.83|22384.83|22465.68|22385.68|22465.82|22385.82|22464.82|22384.82|10
1735644370000|2024-12-31 11:26:10|22465.74|22385.74|22464.22|22384.22|22465.74|22385.74|22464.22|22384.22|10
1735644380000|2024-12-31 11:26:20|22463.85|22383.85|22463.99|22383.99|22464|22384|22463.07|22383.07|10
1735644390000|2024-12-31 11:26:30|22464.21|22384.21|22464.75|22384.75|22465.02|22385.02|22464.21|22384.21|9
1735644400000|2024-12-31 11:26:40|22464.59|22384.59|22469.54|22389.54|22469.78|22389.78|22464.36|22384.36|9
1735644410000|2024-12-31 11:26:50|22469.43|22389.43|22471.04|22391.04|22471.04|22391.04|22469.36|22389.36|9
1735644420000|2024-12-31 11:27:00|22471.29|22391.29|22470.97|22390.97|22471.44|22391.44|22470.88|22390.88|10
1735644430000|2024-12-31 11:27:10|22471.12|22391.12|22474.57|22394.57|22474.57|22394.57|22471.12|22391.12|10
1735644440000|2024-12-31 11:27:20|22474.66|22394.66|22472.74|22392.74|22474.66|22394.66|22472.39|22392.39|9
1735644450000|2024-12-31 11:27:30|22473.39|22393.39|22472.54|22392.54|22473.39|22393.39|22472.13|22392.13|10
1735644460000|2024-12-31 11:27:40|22472.48|22392.48|22472.37|22392.37|22473.24|22393.24|22472.37|22392.37|10
1735644470000|2024-12-31 11:27:50|22472.34|22392.34|22472.39|22392.39|22472.4|22392.4|22472.13|22392.13|10
1735644480000|2024-12-31 11:28:00|22473.51|22393.51|22474.94|22394.94|22474.94|22394.94|22473.51|22393.51|10
1735644490000|2024-12-31 11:28:10|22475.19|22395.19|22476.42|22396.42|22476.42|22396.42|22475.12|22395.12|9
1735644500000|2024-12-31 11:28:20|22476.28|22396.28|22476.5|22396.5|22476.6|22396.6|22476.14|22396.14|10
1735644510000|2024-12-31 11:28:30|22476.38|22396.38|22476.35|22396.35|22476.38|22396.38|22476.11|22396.11|9
1735644520000|2024-12-31 11:28:40|22476.68|22396.68|22477.22|22397.22|22477.22|22397.22|22476.68|22396.68|8
1735644530000|2024-12-31 11:28:50|22477.13|22397.13|22476.08|22396.08|22477.13|22397.13|22476.08|22396.08|9
1735644540000|2024-12-31 11:29:00|22476.68|22396.68|22476.44|22396.44|22476.68|22396.68|22476.18|22396.18|9
1735644550000|2024-12-31 11:29:10|22476.46|22396.46|22477.19|22397.19|22477.19|22397.19|22476.26|22396.26|10
1735644560000|2024-12-31 11:29:20|22477.26|22397.26|22477.03|22397.03|22477.37|22397.37|22477.01|22397.01|10
1735644570000|2024-12-31 11:29:30|22476.92|22396.92|22476.9|22396.9|22477.2|22397.2|22476.9|22396.9|9
1735644580000|2024-12-31 11:29:40|22476.24|22396.24|22474.95|22394.95|22476.24|22396.24|22474.74|22394.74|10
1735644590000|2024-12-31 11:29:50|22474.97|22394.97|22472.77|22392.77|22474.97|22394.97|22472.6|22392.6|9
1735644600000|2024-12-31 11:30:00|22472.9|22392.9|22473.77|22393.77|22473.77|22393.77|22472.9|22392.9|9
1735644610000|2024-12-31 11:30:10|22473.83|22393.83|22477.4|22397.4|22477.45|22397.45|22473.83|22393.83|10
1735644620000|2024-12-31 11:30:20|22477.38|22397.38|22479.76|22399.76|22479.76|22399.76|22476.61|22396.61|9
1735644630000|2024-12-31 11:30:30|22480.19|22400.19|22481.29|22401.29|22481.29|22401.29|22480.19|22400.19|10
1735644640000|2024-12-31 11:30:40|22481.95|22401.95|22486.56|22406.56|22486.56|22406.56|22481.95|22401.95|10
1735644650000|2024-12-31 11:30:50|22487.51|22407.51|22489.13|22409.13|22489.13|22409.13|22487.44|22407.44|10
1735644660000|2024-12-31 11:31:00|22489.26|22409.26|22492.76|22412.76|22492.76|22412.76|22489.26|22409.26|10
1735644670000|2024-12-31 11:31:10|22492.77|22412.77|22493.44|22413.44|22494.55|22414.55|22492.77|22412.77|10
1735644680000|2024-12-31 11:31:20|22493.56|22413.56|22492.25|22412.25|22494.16|22414.16|22492.25|22412.25|10
1735644690000|2024-12-31 11:31:30|22492.23|22412.23|22493.05|22413.05|22493.08|22413.08|22492.23|22412.23|10
1735644700000|2024-12-31 11:31:40|22493.09|22413.09|22496.68|22416.68|22496.8|22416.8|22493.02|22413.02|10
1735644710000|2024-12-31 11:31:50|22496.85|22416.85|22497.02|22417.02|22497.02|22417.02|22496.49|22416.49|10
1735644720000|2024-12-31 11:32:00|22497.03|22417.03|22496.77|22416.77|22497.03|22417.03|22496.34|22416.34|10
1735644730000|2024-12-31 11:32:10|22498.43|22418.43|22498.42|22418.42|22499.66|22419.66|22498.42|22418.42|10
1735644740000|2024-12-31 11:32:20|22497.61|22417.61|22492.22|22412.22|22497.61|22417.61|22492.22|22412.22|10
1735644750000|2024-12-31 11:32:30|22491.35|22411.35|22491.36|22411.36|22491.68|22411.68|22491.35|22411.35|10
1735644760000|2024-12-31 11:32:40|22490.58|22410.58|22489.66|22409.66|22490.58|22410.58|22489.66|22409.66|9
1735644770000|2024-12-31 11:32:50|22490.01|22410.01|22489.72|22409.72|22490.01|22410.01|22489.7|22409.7|9
1735644780000|2024-12-31 11:33:00|22489.77|22409.77|22487.22|22407.22|22490.09|22410.09|22487.22|22407.22|10
1735644790000|2024-12-31 11:33:10|22487.55|22407.55|22486.5|22406.5|22487.55|22407.55|22486.36|22406.36|9
1735644800000|2024-12-31 11:33:20|22486.42|22406.42|22486.27|22406.27|22487.57|22407.57|22486.27|22406.27|10
1735644810000|2024-12-31 11:33:30|22486.31|22406.31|22485.06|22405.06|22486.32|22406.32|22484.45|22404.45|10
1735644820000|2024-12-31 11:33:40|22485.11|22405.11|22485.73|22405.73|22486.43|22406.43|22485.11|22405.11|10
1735644830000|2024-12-31 11:33:50|22485.72|22405.72|22485.36|22405.36|22485.77|22405.77|22485.36|22405.36|9
1735644840000|2024-12-31 11:34:00|22485.51|22405.51|22483.98|22403.98|22485.51|22405.51|22483.98|22403.98|10
1735644850000|2024-12-31 11:34:10|22483.84|22403.84|22482.93|22402.93|22484.42|22404.42|22482.93|22402.93|10
1735644860000|2024-12-31 11:34:20|22482.97|22402.97|22482.26|22402.26|22482.97|22402.97|22482.26|22402.26|10
1735644870000|2024-12-31 11:34:30|22481.55|22401.55|22480.58|22400.58|22481.87|22401.87|22480.58|22400.58|10
1735644880000|2024-12-31 11:34:40|22480.59|22400.59|22477.37|22397.37|22480.59|22400.59|22477.37|22397.37|10
1735644890000|2024-12-31 11:34:50|22476.86|22396.86|22475.84|22395.84|22476.86|22396.86|22475.84|22395.84|10
1735644900000|2024-12-31 11:35:00|22475.35|22395.35|22470.62|22390.62|22475.4|22395.4|22470.62|22390.62|10
1735644910000|2024-12-31 11:35:10|22470.49|22390.49|22470.54|22390.54|22471.71|22391.71|22470.08|22390.08|10
1735644920000|2024-12-31 11:35:20|22470.59|22390.59|22470.86|22390.86|22471.31|22391.31|22470.59|22390.59|10
1735644930000|2024-12-31 11:35:30|22470.78|22390.78|22471.16|22391.16|22471.35|22391.35|22470.78|22390.78|9
1735644940000|2024-12-31 11:35:40|22471.52|22391.52|22472.76|22392.76|22472.76|22392.76|22471.52|22391.52|10
1735644950000|2024-12-31 11:35:50|22472.79|22392.79|22473.8|22393.8|22473.8|22393.8|22472.69|22392.69|9
1735644960000|2024-12-31 11:36:00|22473.85|22393.85|22473.66|22393.66|22474.48|22394.48|22473.66|22393.66|10
1735644970000|2024-12-31 11:36:10|22473.42|22393.42|22475.07|22395.07|22475.48|22395.48|22473.42|22393.42|10
1735644980000|2024-12-31 11:36:20|22474.64|22394.64|22474.82|22394.82|22474.82|22394.82|22473.54|22393.54|10
1735644990000|2024-12-31 11:36:30|22474.65|22394.65|22474.62|22394.62|22474.96|22394.96|22474.62|22394.62|9
1735645000000|2024-12-31 11:36:40|22474.34|22394.34|22474.54|22394.54|22474.57|22394.57|22474.34|22394.34|9
1735645010000|2024-12-31 11:36:50|22473.98|22393.98|22473.57|22393.57|22474.29|22394.29|22473.56|22393.56|10
1735645020000|2024-12-31 11:37:00|22473.39|22393.39|22472.02|22392.02|22473.39|22393.39|22471.83|22391.83|10
1735645030000|2024-12-31 11:37:10|22469.97|22389.97|22468.26|22388.26|22470.18|22390.18|22468.26|22388.26|10
1735645040000|2024-12-31 11:37:20|22468.18|22388.18|22465.82|22385.82|22468.18|22388.18|22465.68|22385.68|10
1735645050000|2024-12-31 11:37:30|22465.74|22385.74|22466.01|22386.01|22466.01|22386.01|22465.73|22385.73|9
1735645060000|2024-12-31 11:37:40|22465.72|22385.72|22468.72|22388.72|22468.72|22388.72|22465.72|22385.72|8
1735645070000|2024-12-31 11:37:50|22469.21|22389.21|22474.39|22394.39|22474.42|22394.42|22469.21|22389.21|9
1735645080000|2024-12-31 11:38:00|22474.65|22394.65|22475.13|22395.13|22475.35|22395.35|22474.65|22394.65|8
1735645090000|2024-12-31 11:38:10|22475.02|22395.02|22475.79|22395.79|22475.79|22395.79|22475.02|22395.02|10
1735645100000|2024-12-31 11:38:20|22475.93|22395.93|22472.4|22392.4|22477.87|22397.87|22472.26|22392.26|10
1735645110000|2024-12-31 11:38:30|22474.36|22394.36|22476.32|22396.32|22476.32|22396.32|22474.36|22394.36|10
1735645120000|2024-12-31 11:38:40|22476.38|22396.38|22477.27|22397.27|22477.27|22397.27|22476.38|22396.38|8
1735645130000|2024-12-31 11:38:50|22477.28|22397.28|22489.24|22409.24|22489.24|22409.24|22477.13|22397.13|10
1735645140000|2024-12-31 11:39:00|22489.21|22409.21|22486.51|22406.51|22489.21|22409.21|22486.51|22406.51|10
1735645150000|2024-12-31 11:39:10|22485.45|22405.45|22485.99|22405.99|22485.99|22405.99|22485.04|22405.04|10
1735645160000|2024-12-31 11:39:20|22486.1|22406.1|22485.21|22405.21|22486.29|22406.29|22485.21|22405.21|10
1735645170000|2024-12-31 11:39:30|22485.1|22405.1|22485.21|22405.21|22485.3|22405.3|22484.93|22404.93|9
1735645180000|2024-12-31 11:39:40|22485.1|22405.1|22486.99|22406.99|22486.99|22406.99|22485.1|22405.1|10
1735645190000|2024-12-31 11:39:50|22487.32|22407.32|22480.59|22400.59|22487.38|22407.38|22480.27|22400.27|10
1735645200000|2024-12-31 11:40:00|22480.82|22400.82|22479.16|22399.16|22480.89|22400.89|22479.16|22399.16|9
1735645210000|2024-12-31 11:40:10|22478.97|22398.97|22480.27|22400.27|22480.27|22400.27|22478.97|22398.97|9
1735645220000|2024-12-31 11:40:20|22480.46|22400.46|22481.06|22401.06|22481.06|22401.06|22480.03|22400.03|10
1735645230000|2024-12-31 11:40:30|22481.87|22401.87|22483.44|22403.44|22483.44|22403.44|22481.87|22401.87|10
1735645240000|2024-12-31 11:40:40|22483.62|22403.62|22485.55|22405.55|22485.55|22405.55|22483.62|22403.62|10
1735645250000|2024-12-31 11:40:50|22485.48|22405.48|22485.39|22405.39|22485.66|22405.66|22485.14|22405.14|10
1735645260000|2024-12-31 11:41:00|22485.48|22405.48|22486.79|22406.79|22486.79|22406.79|22485.39|22405.39|8
1735645270000|2024-12-31 11:41:10|22486.87|22406.87|22483.91|22403.91|22488.07|22408.07|22483.91|22403.91|10
1735645280000|2024-12-31 11:41:20|22483.63|22403.63|22485.12|22405.12|22485.12|22405.12|22483.4|22403.4|10
1735645290000|2024-12-31 11:41:30|22485.3|22405.3|22490.25|22410.25|22490.25|22410.25|22485.13|22405.13|10
1735645300000|2024-12-31 11:41:40|22490.33|22410.33|22488.46|22408.46|22490.43|22410.43|22487.78|22407.78|9
1735645310000|2024-12-31 11:41:50|22488.57|22408.57|22490.57|22410.57|22490.57|22410.57|22488.57|22408.57|9
1735645320000|2024-12-31 11:42:00|22490.74|22410.74|22491.21|22411.21|22491.54|22411.54|22490.74|22410.74|10
1735645330000|2024-12-31 11:42:10|22490.98|22410.98|22492.45|22412.45|22492.45|22412.45|22490.98|22410.98|10
1735645340000|2024-12-31 11:42:20|22492.52|22412.52|22493.13|22413.13|22493.22|22413.22|22491.4|22411.4|10
1735645350000|2024-12-31 11:42:30|22494.29|22414.29|22495.39|22415.39|22495.43|22415.43|22494.29|22414.29|10
1735645360000|2024-12-31 11:42:40|22495.21|22415.21|22494.95|22414.95|22495.21|22415.21|22494.8|22414.8|10
1735645370000|2024-12-31 11:42:50|22495.41|22415.41|22495.46|22415.46|22495.46|22415.46|22495.11|22415.11|9
1735645380000|2024-12-31 11:43:00|22495.41|22415.41|22496.79|22416.79|22496.79|22416.79|22494.68|22414.68|10
1735645390000|2024-12-31 11:43:10|22496.82|22416.82|22499.44|22419.44|22499.44|22419.44|22496.81|22416.81|10
1735645400000|2024-12-31 11:43:20|22499.42|22419.42|22500.37|22420.37|22500.37|22420.37|22499.33|22419.33|10
1735645410000|2024-12-31 11:43:30|22500.58|22420.58|22502|22422|22502|22422|22500.52|22420.52|10
1735645420000|2024-12-31 11:43:40|22502.09|22422.09|22501.93|22421.93|22502.67|22422.67|22501.83|22421.83|10
1735645430000|2024-12-31 11:43:50|22501.83|22421.83|22498.68|22418.68|22502.11|22422.11|22498.54|22418.54|10
1735645440000|2024-12-31 11:44:00|22498.72|22418.72|22498.52|22418.52|22499.43|22419.43|22498.52|22418.52|9
1735645450000|2024-12-31 11:44:10|22498.36|22418.36|22497.38|22417.38|22499.17|22419.17|22497.38|22417.38|10
1735645460000|2024-12-31 11:44:20|22496.86|22416.86|22499.97|22419.97|22500.13|22420.13|22496.4|22416.4|10
1735645470000|2024-12-31 11:44:30|22500.47|22420.47|22498.58|22418.58|22500.49|22420.49|22498.58|22418.58|10
1735645480000|2024-12-31 11:44:40|22498.77|22418.77|22498.35|22418.35|22498.77|22418.77|22498.35|22418.35|10
1735645490000|2024-12-31 11:44:50|22498.38|22418.38|22498.9|22418.9|22498.9|22418.9|22498.25|22418.25|10
1735645500000|2024-12-31 11:45:00|22498.91|22418.91|22501.47|22421.47|22501.47|22421.47|22498.83|22418.83|10
1735645510000|2024-12-31 11:45:10|22501.61|22421.61|22499.12|22419.12|22501.62|22421.62|22498.38|22418.38|9
1735645520000|2024-12-31 11:45:20|22500.14|22420.14|22500.44|22420.44|22500.75|22420.75|22499.99|22419.99|10
1735645530000|2024-12-31 11:45:30|22500.52|22420.52|22498.37|22418.37|22502.49|22422.49|22498.17|22418.17|10
1735645540000|2024-12-31 11:45:40|22498.3|22418.3|22498.08|22418.08|22499.83|22419.83|22498.08|22418.08|10
1735645550000|2024-12-31 11:45:50|22497.79|22417.79|22498.88|22418.88|22499.28|22419.28|22497.79|22417.79|10
1735645560000|2024-12-31 11:46:00|22498.73|22418.73|22498.92|22418.92|22498.92|22418.92|22498.5|22418.5|10
1735645570000|2024-12-31 11:46:10|22498.94|22418.94|22495.89|22415.89|22499.05|22419.05|22495.89|22415.89|10
1735645580000|2024-12-31 11:46:20|22495.86|22415.86|22493.27|22413.27|22496.29|22416.29|22493.27|22413.27|10
1735645590000|2024-12-31 11:46:30|22492.92|22412.92|22490.83|22410.83|22492.92|22412.92|22490.83|22410.83|10
1735645600000|2024-12-31 11:46:40|22490.82|22410.82|22489.89|22409.89|22490.94|22410.94|22489.89|22409.89|10
1735645610000|2024-12-31 11:46:50|22489.69|22409.69|22493.2|22413.2|22493.2|22413.2|22489.54|22409.54|9
1735645620000|2024-12-31 11:47:00|22492.98|22412.98|22493.65|22413.65|22493.65|22413.65|22491.4|22411.4|10
1735645630000|2024-12-31 11:47:10|22493.13|22413.13|22493.63|22413.63|22493.63|22413.63|22492.32|22412.32|10
1735645640000|2024-12-31 11:47:20|22493.55|22413.55|22495.12|22415.12|22495.12|22415.12|22493.55|22413.55|10
1735645650000|2024-12-31 11:47:30|22494.24|22414.24|22493.3|22413.3|22494.24|22414.24|22493.3|22413.3|10
1735645660000|2024-12-31 11:47:40|22493.21|22413.21|22497.02|22417.02|22497.02|22417.02|22492.73|22412.73|10
1735645670000|2024-12-31 11:47:50|22497.04|22417.04|22495.25|22415.25|22497.04|22417.04|22495.25|22415.25|10
1735645680000|2024-12-31 11:48:00|22495.17|22415.17|22496.07|22416.07|22496.67|22416.67|22495.17|22415.17|10
1735645690000|2024-12-31 11:48:10|22496.34|22416.34|22495.32|22415.32|22496.34|22416.34|22495.32|22415.32|9
1735645700000|2024-12-31 11:48:20|22495.58|22415.58|22497.93|22417.93|22497.93|22417.93|22495.58|22415.58|9
1735645710000|2024-12-31 11:48:30|22498.4|22418.4|22499.6|22419.6|22499.6|22419.6|22498.4|22418.4|10
1735645720000|2024-12-31 11:48:40|22499.4|22419.4|22498.71|22418.71|22499.4|22419.4|22498.55|22418.55|9
1735645730000|2024-12-31 11:48:50|22498.72|22418.72|22500.42|22420.42|22501.09|22421.09|22498.72|22418.72|9
1735645740000|2024-12-31 11:49:00|22500.79|22420.79|22500.65|22420.65|22500.87|22420.87|22500.36|22420.36|10
1735645750000|2024-12-31 11:49:10|22500.72|22420.72|22500.5|22420.5|22500.77|22420.77|22500.18|22420.18|9
1735645760000|2024-12-31 11:49:20|22500.74|22420.74|22501.64|22421.64|22501.64|22421.64|22500.72|22420.72|9
1735645770000|2024-12-31 11:49:30|22501.56|22421.56|22500.84|22420.84|22501.74|22421.74|22500.77|22420.77|10
1735645780000|2024-12-31 11:49:40|22500.75|22420.75|22500.51|22420.51|22500.87|22420.87|22500.51|22420.51|9
1735645790000|2024-12-31 11:49:50|22500.32|22420.32|22500.65|22420.65|22500.65|22420.65|22500.18|22420.18|10
1735645800000|2024-12-31 11:50:00|22500.67|22420.67|22500|22420|22500.78|22420.78|22499.42|22419.42|10
1735645810000|2024-12-31 11:50:10|22500.24|22420.24|22498.02|22418.02|22500.24|22420.24|22496.99|22416.99|9
1735645820000|2024-12-31 11:50:20|22498.1|22418.1|22497.77|22417.77|22498.45|22418.45|22497.65|22417.65|10
1735645830000|2024-12-31 11:50:30|22497.85|22417.85|22498.99|22418.99|22499.46|22419.46|22497.43|22417.43|9
1735645840000|2024-12-31 11:50:40|22498.84|22418.84|22496.41|22416.41|22498.84|22418.84|22496.41|22416.41|10
1735645850000|2024-12-31 11:50:50|22496.08|22416.08|22494.35|22414.35|22496.08|22416.08|22494.35|22414.35|10
1735645860000|2024-12-31 11:51:00|22495.07|22415.07|22495.21|22415.21|22495.55|22415.55|22495.05|22415.05|10
1735645870000|2024-12-31 11:51:10|22495.07|22415.07|22493.43|22413.43|22495.07|22415.07|22493.43|22413.43|9
1735645880000|2024-12-31 11:51:20|22492.56|22412.56|22490.42|22410.42|22493.14|22413.14|22490.42|22410.42|10
1735645890000|2024-12-31 11:51:30|22490.33|22410.33|22489.78|22409.78|22490.34|22410.34|22489.48|22409.48|10
1735645900000|2024-12-31 11:51:40|22489.82|22409.82|22489.6|22409.6|22490.23|22410.23|22489.6|22409.6|8
1735645910000|2024-12-31 11:51:50|22489.57|22409.57|22489.12|22409.12|22489.57|22409.57|22489.1|22409.1|9
1735645920000|2024-12-31 11:52:00|22489.33|22409.33|22486.24|22406.24|22489.41|22409.41|22485.84|22405.84|10
1735645930000|2024-12-31 11:52:10|22486.12|22406.12|22484|22404|22486.12|22406.12|22484|22404|10
1735645940000|2024-12-31 11:52:20|22483.97|22403.97|22484.19|22404.19|22484.19|22404.19|22483.38|22403.38|9
1735645950000|2024-12-31 11:52:30|22484.34|22404.34|22483.91|22403.91|22484.34|22404.34|22483.62|22403.62|10
1735645960000|2024-12-31 11:52:40|22483.84|22403.84|22486.32|22406.32|22486.32|22406.32|22483.65|22403.65|9
1735645970000|2024-12-31 11:52:50|22486.36|22406.36|22488.56|22408.56|22489.47|22409.47|22486.36|22406.36|10
1735645980000|2024-12-31 11:53:00|22488.35|22408.35|22483.92|22403.92|22488.35|22408.35|22483.84|22403.84|10
1735645990000|2024-12-31 11:53:10|22484.69|22404.69|22484.31|22404.31|22484.93|22404.93|22484.2|22404.2|10
1735646000000|2024-12-31 11:53:20|22484.36|22404.36|22482.37|22402.37|22484.36|22404.36|22482.37|22402.37|9
1735646010000|2024-12-31 11:53:30|22481.83|22401.83|22482.28|22402.28|22482.28|22402.28|22481.59|22401.59|10
1735646020000|2024-12-31 11:53:40|22482.29|22402.29|22482.17|22402.17|22482.33|22402.33|22482.14|22402.14|9
1735646030000|2024-12-31 11:53:50|22482.03|22402.03|22481.29|22401.29|22482.03|22402.03|22481.04|22401.04|9
1735646040000|2024-12-31 11:54:00|22481.32|22401.32|22481.26|22401.26|22481.57|22401.57|22481.13|22401.13|10
1735646050000|2024-12-31 11:54:10|22480.67|22400.67|22481.54|22401.54|22481.54|22401.54|22479.98|22399.98|9
1735646060000|2024-12-31 11:54:20|22481.7|22401.7|22483.07|22403.07|22483.18|22403.18|22481.7|22401.7|10
1735646070000|2024-12-31 11:54:30|22483.22|22403.22|22485.12|22405.12|22485.12|22405.12|22483.22|22403.22|9
1735646080000|2024-12-31 11:54:40|22485.19|22405.19|22485.58|22405.58|22485.58|22405.58|22485.19|22405.19|10
1735646090000|2024-12-31 11:54:50|22485.84|22405.84|22485.94|22405.94|22486.34|22406.34|22485.55|22405.55|10
1735646100000|2024-12-31 11:55:00|22485.84|22405.84|22486.03|22406.03|22486.18|22406.18|22485.52|22405.52|10
1735646110000|2024-12-31 11:55:10|22486.28|22406.28|22487.44|22407.44|22487.5|22407.5|22486.28|22406.28|10
1735646120000|2024-12-31 11:55:20|22487.68|22407.68|22488.08|22408.08|22488.08|22408.08|22487.57|22407.57|10
1735646130000|2024-12-31 11:55:30|22488.09|22408.09|22485.27|22405.27|22488.12|22408.12|22485.26|22405.26|9
1735646140000|2024-12-31 11:55:40|22485.25|22405.25|22485.26|22405.26|22485.63|22405.63|22484.82|22404.82|10
1735646150000|2024-12-31 11:55:50|22485.19|22405.19|22481.31|22401.31|22485.19|22405.19|22480.57|22400.57|10
1735646160000|2024-12-31 11:56:00|22481.44|22401.44|22481.86|22401.86|22481.97|22401.97|22481.44|22401.44|10
1735646170000|2024-12-31 11:56:10|22481.78|22401.78|22480.44|22400.44|22481.78|22401.78|22480.44|22400.44|10
1735646180000|2024-12-31 11:56:20|22480.16|22400.16|22480.12|22400.12|22480.16|22400.16|22480.09|22400.09|7
1735646190000|2024-12-31 11:56:30|22480.26|22400.26|22480.91|22400.91|22481.16|22401.16|22480.26|22400.26|8
1735646200000|2024-12-31 11:56:40|22480.78|22400.78|22480.43|22400.43|22480.95|22400.95|22480.27|22400.27|9
1735646210000|2024-12-31 11:56:50|22480.29|22400.29|22480.91|22400.91|22480.93|22400.93|22480.29|22400.29|10
1735646220000|2024-12-31 11:57:00|22480.74|22400.74|22481.28|22401.28|22481.28|22401.28|22480.62|22400.62|8
1735646230000|2024-12-31 11:57:10|22481.22|22401.22|22480.84|22400.84|22481.22|22401.22|22480.84|22400.84|10
1735646240000|2024-12-31 11:57:20|22480.89|22400.89|22479.28|22399.28|22480.89|22400.89|22479.27|22399.27|10
1735646250000|2024-12-31 11:57:30|22479.57|22399.57|22479.23|22399.23|22479.58|22399.58|22478.98|22398.98|10
1735646260000|2024-12-31 11:57:40|22479.33|22399.33|22479.01|22399.01|22479.36|22399.36|22478.99|22398.99|9
1735646270000|2024-12-31 11:57:50|22478.79|22398.79|22478.43|22398.43|22478.79|22398.79|22478.41|22398.41|8
1735646280000|2024-12-31 11:58:00|22478.34|22398.34|22478.81|22398.81|22478.81|22398.81|22478.34|22398.34|8
1735646290000|2024-12-31 11:58:10|22478.89|22398.89|22479.68|22399.68|22479.68|22399.68|22478.68|22398.68|9
1735646300000|2024-12-31 11:58:20|22479.78|22399.78|22480.59|22400.59|22480.59|22400.59|22479.78|22399.78|9
1735646310000|2024-12-31 11:58:30|22480.68|22400.68|22478.62|22398.62|22480.68|22400.68|22478.62|22398.62|10
1735646320000|2024-12-31 11:58:40|22478.59|22398.59|22477.23|22397.23|22478.59|22398.59|22477.23|22397.23|9
1735646330000|2024-12-31 11:58:50|22477.24|22397.24|22477.45|22397.45|22477.45|22397.45|22477.07|22397.07|8
1735646340000|2024-12-31 11:59:00|22477.33|22397.33|22478.2|22398.2|22478.2|22398.2|22477.33|22397.33|8
1735646350000|2024-12-31 11:59:10|22478.22|22398.22|22482.01|22402.01|22482.01|22402.01|22478.19|22398.19|9
1735646360000|2024-12-31 11:59:20|22482|22402|22481.95|22401.95|22482.46|22402.46|22481.95|22401.95|9
1735646370000|2024-12-31 11:59:30|22481.98|22401.98|22483.18|22403.18|22483.18|22403.18|22481.98|22401.98|10
1735646380000|2024-12-31 11:59:40|22483.24|22403.24|22483.54|22403.54|22483.54|22403.54|22483.21|22403.21|10
1735646390000|2024-12-31 11:59:50|22483.26|22403.26|22483.08|22403.08|22483.26|22403.26|22483.08|22403.08|7
1735646400000|2024-12-31 12:00:00|22483.03|22403.03|22483.92|22403.92|22484.72|22404.72|22483.03|22403.03|10
1735646410000|2024-12-31 12:00:10|22484.41|22404.41|22488.78|22408.78|22488.78|22408.78|22484.41|22404.41|10
1735646420000|2024-12-31 12:00:20|22488.84|22408.84|22491.4|22411.4|22491.58|22411.58|22488.84|22408.84|10
1735646430000|2024-12-31 12:00:30|22492.27|22412.27|22490.87|22410.87|22492.89|22412.89|22490.87|22410.87|10
1735646440000|2024-12-31 12:00:40|22490.82|22410.82|22490.66|22410.66|22491.09|22411.09|22490.55|22410.55|9
1735646450000|2024-12-31 12:00:50|22489.59|22409.59|22490.99|22410.99|22490.99|22410.99|22489.56|22409.56|10
1735646460000|2024-12-31 12:01:00|22490.78|22410.78|22493.13|22413.13|22493.13|22413.13|22490.04|22410.04|10
1735646470000|2024-12-31 12:01:10|22493.19|22413.19|22499.41|22419.41|22501.15|22421.15|22491.94|22411.94|10
1735646480000|2024-12-31 12:01:20|22499.96|22419.96|22503.27|22423.27|22503.27|22423.27|22499.85|22419.85|10
1735646490000|2024-12-31 12:01:30|22504.02|22424.02|22505.72|22425.72|22505.72|22425.72|22503.29|22423.29|10
1735646500000|2024-12-31 12:01:40|22506.82|22426.82|22512.12|22432.12|22512.26|22432.26|22506.82|22426.82|10
1735646510000|2024-12-31 12:01:50|22511.01|22431.01|22512.23|22432.23|22512.65|22432.65|22510.83|22430.83|10
1735646520000|2024-12-31 12:02:00|22512.39|22432.39|22513.74|22433.74|22513.74|22433.74|22512.29|22432.29|10
1735646530000|2024-12-31 12:02:10|22513.9|22433.9|22512.45|22432.45|22513.96|22433.96|22512.45|22432.45|10
1735646540000|2024-12-31 12:02:20|22512.31|22432.31|22511.63|22431.63|22512.31|22432.31|22511.63|22431.63|9
1735646550000|2024-12-31 12:02:30|22511.65|22431.65|22510.67|22430.67|22512.42|22432.42|22510.67|22430.67|10
1735646560000|2024-12-31 12:02:40|22510.29|22430.29|22510.08|22430.08|22510.36|22430.36|22509.02|22429.02|10
1735646570000|2024-12-31 12:02:50|22510.98|22430.98|22514.1|22434.1|22514.1|22434.1|22510.36|22430.36|9
1735646580000|2024-12-31 12:03:00|22514.35|22434.35|22513.68|22433.68|22514.36|22434.36|22513.68|22433.68|10
1735646590000|2024-12-31 12:03:10|22513.41|22433.41|22512.86|22432.86|22513.57|22433.57|22512.74|22432.74|10
1735646600000|2024-12-31 12:03:20|22513.32|22433.32|22514.28|22434.28|22514.41|22434.41|22513.32|22433.32|8
1735646610000|2024-12-31 12:03:30|22514.16|22434.16|22518.54|22438.54|22518.87|22438.87|22514.16|22434.16|10
1735646620000|2024-12-31 12:03:40|22518.24|22438.24|22522.99|22442.99|22523.11|22443.11|22518.24|22438.24|10
1735646630000|2024-12-31 12:03:50|22523.02|22443.02|22520.92|22440.92|22525.8|22445.8|22520.92|22440.92|10
1735646640000|2024-12-31 12:04:00|22521.4|22441.4|22521.19|22441.19|22521.4|22441.4|22520.5|22440.5|10
1735646650000|2024-12-31 12:04:10|22521.53|22441.53|22520.58|22440.58|22521.53|22441.53|22520.45|22440.45|10
1735646660000|2024-12-31 12:04:20|22520.75|22440.75|22520.2|22440.2|22520.89|22440.89|22520.2|22440.2|10
1735646670000|2024-12-31 12:04:30|22520.51|22440.51|22521.34|22441.34|22521.41|22441.41|22520.14|22440.14|10
1735646680000|2024-12-31 12:04:40|22521.38|22441.38|22523.21|22443.21|22523.21|22443.21|22521.38|22441.38|8
1735646690000|2024-12-31 12:04:50|22523.48|22443.48|22525.95|22445.95|22525.95|22445.95|22523.48|22443.48|9
1735646700000|2024-12-31 12:05:00|22525.41|22445.41|22525.83|22445.83|22525.93|22445.93|22525.41|22445.41|9
1735646710000|2024-12-31 12:05:10|22522.81|22442.81|22523.06|22443.06|22523.06|22443.06|22522.06|22442.06|10
1735646720000|2024-12-31 12:05:20|22523.59|22443.59|22522.36|22442.36|22523.69|22443.69|22522.18|22442.18|10
1735646730000|2024-12-31 12:05:30|22523.2|22443.2|22524.45|22444.45|22524.45|22444.45|22522.71|22442.71|10
1735646740000|2024-12-31 12:05:40|22524.23|22444.23|22524.62|22444.62|22524.65|22444.65|22524.23|22444.23|10
1735646750000|2024-12-31 12:05:50|22524.86|22444.86|22525.54|22445.54|22525.58|22445.58|22524.84|22444.84|10
1735646760000|2024-12-31 12:06:00|22525.76|22445.76|22527.24|22447.24|22527.47|22447.47|22525.76|22445.76|10
1735646770000|2024-12-31 12:06:10|22527.22|22447.22|22527.24|22447.24|22527.52|22447.52|22526.65|22446.65|10
1735646780000|2024-12-31 12:06:20|22527.65|22447.65|22528.67|22448.67|22528.67|22448.67|22527.65|22447.65|10
1735646790000|2024-12-31 12:06:30|22528.94|22448.94|22529.18|22449.18|22529.39|22449.39|22528.75|22448.75|10
1735646800000|2024-12-31 12:06:40|22529.32|22449.32|22527.89|22447.89|22529.32|22449.32|22527.89|22447.89|9
1735646810000|2024-12-31 12:06:50|22528.17|22448.17|22526.01|22446.01|22528.34|22448.34|22525.96|22445.96|10
1735646820000|2024-12-31 12:07:00|22531.14|22451.14|22532.73|22452.73|22533.38|22453.38|22530.79|22450.79|10
1735646830000|2024-12-31 12:07:10|22533.39|22453.39|22535.88|22455.88|22535.88|22455.88|22533.39|22453.39|10
1735646840000|2024-12-31 12:07:20|22536|22456|22535.29|22455.29|22536|22456|22535.27|22455.27|9
1735646850000|2024-12-31 12:07:30|22535.61|22455.61|22536.09|22456.09|22536.09|22456.09|22533.96|22453.96|10
1735646860000|2024-12-31 12:07:40|22535.82|22455.82|22540.43|22460.43|22540.43|22460.43|22535.82|22455.82|10
1735646870000|2024-12-31 12:07:50|22540.56|22460.56|22541.18|22461.18|22541.21|22461.21|22540.4|22460.4|10
1735646880000|2024-12-31 12:08:00|22541.24|22461.24|22542.27|22462.27|22542.34|22462.34|22540.65|22460.65|9
1735646890000|2024-12-31 12:08:10|22542.87|22462.87|22542.93|22462.93|22543.68|22463.68|22542.52|22462.52|10
1735646900000|2024-12-31 12:08:20|22542.75|22462.75|22543.5|22463.5|22544.45|22464.45|22542.75|22462.75|10
1735646910000|2024-12-31 12:08:30|22542.04|22462.04|22544.21|22464.21|22544.21|22464.21|22542.04|22462.04|9
1735646920000|2024-12-31 12:08:40|22544.52|22464.52|22548.09|22468.09|22548.09|22468.09|22544.52|22464.52|10
1735646930000|2024-12-31 12:08:50|22548.15|22468.15|22546.6|22466.6|22548.5|22468.5|22546.46|22466.46|10
1735646940000|2024-12-31 12:09:00|22546.86|22466.86|22548.3|22468.3|22549.09|22469.09|22546.8|22466.8|10
1735646950000|2024-12-31 12:09:10|22548.85|22468.85|22550.09|22470.09|22550.09|22470.09|22548.85|22468.85|10
1735646960000|2024-12-31 12:09:20|22550.64|22470.64|22552.49|22472.49|22552.58|22472.58|22550.64|22470.64|9
1735646970000|2024-12-31 12:09:30|22552.45|22472.45|22551.9|22471.9|22552.45|22472.45|22551.89|22471.89|10
1735646980000|2024-12-31 12:09:40|22551.09|22471.09|22554.31|22474.31|22554.31|22474.31|22551.09|22471.09|9
1735646990000|2024-12-31 12:09:50|22554.72|22474.72|22552.18|22472.18|22554.73|22474.73|22552.06|22472.06|10
1735647000000|2024-12-31 12:10:00|22552.1|22472.1|22553.7|22473.7|22553.7|22473.7|22551.66|22471.66|10
1735647010000|2024-12-31 12:10:10|22555.09|22475.09|22554.96|22474.96|22556.13|22476.13|22554.79|22474.79|10
1735647020000|2024-12-31 12:10:20|22555.18|22475.18|22555.13|22475.13|22555.48|22475.48|22554.62|22474.62|10
1735647030000|2024-12-31 12:10:30|22554.98|22474.98|22553.74|22473.74|22555.66|22475.66|22553.74|22473.74|8
1735647040000|2024-12-31 12:10:40|22553.15|22473.15|22552.3|22472.3|22553.27|22473.27|22552.3|22472.3|10
1735647050000|2024-12-31 12:10:50|22551.91|22471.91|22552.22|22472.22|22552.6|22472.6|22551.91|22471.91|10
1735647060000|2024-12-31 12:11:00|22552.03|22472.03|22551.56|22471.56|22552.22|22472.22|22551.56|22471.56|10
1735647070000|2024-12-31 12:11:10|22551.38|22471.38|22549.57|22469.57|22551.5|22471.5|22549.57|22469.57|10
1735647080000|2024-12-31 12:11:20|22549.46|22469.46|22544.12|22464.12|22549.46|22469.46|22544.05|22464.05|10
1735647090000|2024-12-31 12:11:30|22544.03|22464.03|22545.21|22465.21|22545.21|22465.21|22544.03|22464.03|10
1735647100000|2024-12-31 12:11:40|22545.22|22465.22|22546.27|22466.27|22546.27|22466.27|22545.22|22465.22|9
1735647110000|2024-12-31 12:11:50|22546.5|22466.5|22548.56|22468.56|22548.62|22468.62|22546.5|22466.5|10
1735647120000|2024-12-31 12:12:00|22547.87|22467.87|22545.74|22465.74|22548.09|22468.09|22545.36|22465.36|10
1735647130000|2024-12-31 12:12:10|22545.73|22465.73|22545.27|22465.27|22545.81|22465.81|22545.23|22465.23|9
1735647140000|2024-12-31 12:12:20|22544.66|22464.66|22537.98|22457.98|22544.66|22464.66|22537.98|22457.98|10
1735647150000|2024-12-31 12:12:30|22536.41|22456.41|22531.3|22451.3|22536.41|22456.41|22531.3|22451.3|10
1735647160000|2024-12-31 12:12:40|22530.25|22450.25|22529.42|22449.42|22531.18|22451.18|22528.42|22448.42|10
1735647170000|2024-12-31 12:12:50|22529|22449|22530.31|22450.31|22530.58|22450.58|22529|22449|10
1735647180000|2024-12-31 12:13:00|22529.76|22449.76|22531.71|22451.71|22532.2|22452.2|22529.14|22449.14|10
1735647190000|2024-12-31 12:13:10|22531.51|22451.51|22532.05|22452.05|22532.31|22452.31|22531.26|22451.26|10
1735647200000|2024-12-31 12:13:20|22532.07|22452.07|22529.65|22449.65|22532.07|22452.07|22529.49|22449.49|10
1735647210000|2024-12-31 12:13:30|22529.71|22449.71|22528.98|22448.98|22530.34|22450.34|22528.98|22448.98|10
1735647220000|2024-12-31 12:13:40|22528.4|22448.4|22525.95|22445.95|22528.4|22448.4|22525.89|22445.89|10
1735647230000|2024-12-31 12:13:50|22525.96|22445.96|22525.58|22445.58|22526.82|22446.82|22525.58|22445.58|10
1735647240000|2024-12-31 12:14:00|22524.93|22444.93|22523.54|22443.54|22524.94|22444.94|22523.54|22443.54|10
1735647250000|2024-12-31 12:14:10|22522.32|22442.32|22519.11|22439.11|22522.32|22442.32|22519.11|22439.11|9
1735647260000|2024-12-31 12:14:20|22518.31|22438.31|22518.51|22438.51|22518.51|22438.51|22517.74|22437.74|10
1735647270000|2024-12-31 12:14:30|22518.66|22438.66|22519.1|22439.1|22519.1|22439.1|22517.58|22437.58|10
1735647280000|2024-12-31 12:14:40|22519.09|22439.09|22517.13|22437.13|22519.09|22439.09|22516.73|22436.73|9
1735647290000|2024-12-31 12:14:50|22517.5|22437.5|22517.46|22437.46|22518.29|22438.29|22517.46|22437.46|10
1735647300000|2024-12-31 12:15:00|22517.14|22437.14|22518.34|22438.34|22518.34|22438.34|22516.73|22436.73|9
1735647310000|2024-12-31 12:15:10|22518.48|22438.48|22520.91|22440.91|22520.91|22440.91|22517.66|22437.66|10
1735647320000|2024-12-31 12:15:20|22520.72|22440.72|22521.6|22441.6|22521.6|22441.6|22520.72|22440.72|9
1735647330000|2024-12-31 12:15:30|22521.5|22441.5|22526.92|22446.92|22526.92|22446.92|22521.5|22441.5|10
1735647340000|2024-12-31 12:15:40|22526.54|22446.54|22528.13|22448.13|22528.13|22448.13|22526.53|22446.53|9
1735647350000|2024-12-31 12:15:50|22528.41|22448.41|22528.75|22448.75|22528.95|22448.95|22528.41|22448.41|10
1735647360000|2024-12-31 12:16:00|22528.66|22448.66|22530.99|22450.99|22530.99|22450.99|22528.66|22448.66|10
1735647370000|2024-12-31 12:16:10|22531.15|22451.15|22531.83|22451.83|22531.84|22451.84|22530.97|22450.97|9
1735647380000|2024-12-31 12:16:20|22531.86|22451.86|22532.09|22452.09|22532.09|22452.09|22528.6|22448.6|9
1735647390000|2024-12-31 12:16:30|22532.84|22452.84|22532.8|22452.8|22533.22|22453.22|22532.8|22452.8|10
1735647400000|2024-12-31 12:16:40|22532.75|22452.75|22533|22453|22533.23|22453.23|22532.75|22452.75|10
1735647410000|2024-12-31 12:16:50|22533.07|22453.07|22531.95|22451.95|22533.55|22453.55|22531.95|22451.95|10
1735647420000|2024-12-31 12:17:00|22531.01|22451.01|22530.96|22450.96|22531.31|22451.31|22530.47|22450.47|10
1735647430000|2024-12-31 12:17:10|22529.84|22449.84|22530.77|22450.77|22530.82|22450.82|22529.84|22449.84|10
1735647440000|2024-12-31 12:17:20|22530.87|22450.87|22532.14|22452.14|22532.14|22452.14|22530.62|22450.62|10
1735647450000|2024-12-31 12:17:30|22531.86|22451.86|22532.42|22452.42|22532.44|22452.44|22531.58|22451.58|10
1735647460000|2024-12-31 12:17:40|22532.29|22452.29|22531.6|22451.6|22532.29|22452.29|22531.28|22451.28|10
1735647470000|2024-12-31 12:17:50|22531.59|22451.59|22532.15|22452.15|22532.15|22452.15|22531.59|22451.59|9
1735647480000|2024-12-31 12:18:00|22531.88|22451.88|22531.14|22451.14|22531.88|22451.88|22531.02|22451.02|9
1735647490000|2024-12-31 12:18:10|22531.16|22451.16|22531.19|22451.19|22531.53|22451.53|22530.85|22450.85|10
1735647500000|2024-12-31 12:18:20|22531.33|22451.33|22535.2|22455.2|22535.2|22455.2|22531.33|22451.33|10
1735647510000|2024-12-31 12:18:30|22535.85|22455.85|22538.18|22458.18|22538.32|22458.32|22535.84|22455.84|10
1735647520000|2024-12-31 12:18:40|22538.29|22458.29|22537.94|22457.94|22538.33|22458.33|22537.71|22457.71|9
1735647530000|2024-12-31 12:18:50|22538.24|22458.24|22538.65|22458.65|22540.38|22460.38|22538.24|22458.24|10
1735647540000|2024-12-31 12:19:00|22538.34|22458.34|22537.25|22457.25|22538.34|22458.34|22536.72|22456.72|10
1735647550000|2024-12-31 12:19:10|22537.98|22457.98|22534.01|22454.01|22538.03|22458.03|22534.01|22454.01|10
1735647560000|2024-12-31 12:19:20|22534|22454|22532.4|22452.4|22534.13|22454.13|22532.4|22452.4|10
1735647570000|2024-12-31 12:19:30|22532.56|22452.56|22532.35|22452.35|22532.56|22452.56|22530.22|22450.22|10
1735647580000|2024-12-31 12:19:40|22532.08|22452.08|22529.36|22449.36|22532.08|22452.08|22529.06|22449.06|9
1735647590000|2024-12-31 12:19:50|22529.38|22449.38|22528.37|22448.37|22529.38|22449.38|22528.37|22448.37|10
1735647600000|2024-12-31 12:20:00|22528.89|22448.89|22529.7|22449.7|22530.4|22450.4|22528.89|22448.89|9
1735647610000|2024-12-31 12:20:10|22529.72|22449.72|22530.18|22450.18|22530.2|22450.2|22529.13|22449.13|9
1735647620000|2024-12-31 12:20:20|22529.91|22449.91|22530.83|22450.83|22530.83|22450.83|22529.28|22449.28|8
1735647630000|2024-12-31 12:20:30|22533.74|22453.74|22535.37|22455.37|22535.61|22455.61|22533.64|22453.64|9
1735647640000|2024-12-31 12:20:40|22535.28|22455.28|22535.12|22455.12|22535.45|22455.45|22534.34|22454.34|10
1735647650000|2024-12-31 12:20:50|22535.16|22455.16|22536.18|22456.18|22536.18|22456.18|22534.75|22454.75|9
1735647660000|2024-12-31 12:21:00|22536.09|22456.09|22537.31|22457.31|22538.5|22458.5|22536.08|22456.08|10
1735647670000|2024-12-31 12:21:10|22537.08|22457.08|22537.7|22457.7|22537.7|22457.7|22536.77|22456.77|9
1735647680000|2024-12-31 12:21:20|22537.81|22457.81|22531.81|22451.81|22537.81|22457.81|22531.81|22451.81|10
1735647690000|2024-12-31 12:21:30|22531.15|22451.15|22531.53|22451.53|22531.69|22451.69|22531.06|22451.06|10
1735647700000|2024-12-31 12:21:40|22531.7|22451.7|22532.53|22452.53|22532.99|22452.99|22531.7|22451.7|9
1735647710000|2024-12-31 12:21:50|22533.27|22453.27|22533.93|22453.93|22533.93|22453.93|22533.16|22453.16|8
1735647720000|2024-12-31 12:22:00|22534.05|22454.05|22534.48|22454.48|22534.96|22454.96|22534.05|22454.05|9
1735647730000|2024-12-31 12:22:10|22534.46|22454.46|22535.94|22455.94|22535.99|22455.99|22534.46|22454.46|10
1735647740000|2024-12-31 12:22:20|22536.81|22456.81|22538.24|22458.24|22538.81|22458.81|22536.81|22456.81|10
1735647750000|2024-12-31 12:22:30|22538.35|22458.35|22538.71|22458.71|22538.93|22458.93|22537.86|22457.86|10
1735647760000|2024-12-31 12:22:40|22538.75|22458.75|22538.93|22458.93|22538.93|22458.93|22538.72|22458.72|10
1735647770000|2024-12-31 12:22:50|22539.27|22459.27|22539.46|22459.46|22539.87|22459.87|22538.98|22458.98|10
1735647780000|2024-12-31 12:23:00|22539.36|22459.36|22539.77|22459.77|22540.44|22460.44|22538.6|22458.6|10
1735647790000|2024-12-31 12:23:10|22541.04|22461.04|22545.81|22465.81|22545.81|22465.81|22541.04|22461.04|10
1735647800000|2024-12-31 12:23:20|22548.17|22468.17|22550.12|22470.12|22550.57|22470.57|22548.17|22468.17|10
1735647810000|2024-12-31 12:23:30|22550.38|22470.38|22557.38|22477.38|22557.72|22477.72|22550.38|22470.38|10
1735647820000|2024-12-31 12:23:40|22557.36|22477.36|22566.45|22486.45|22567.01|22487.01|22557.36|22477.36|10
1735647830000|2024-12-31 12:23:50|22566.84|22486.84|22566.48|22486.48|22566.87|22486.87|22565.97|22485.97|9
1735647840000|2024-12-31 12:24:00|22566.53|22486.53|22568.98|22488.98|22568.98|22488.98|22566.53|22486.53|9
1735647850000|2024-12-31 12:24:10|22569.03|22489.03|22569.55|22489.55|22569.55|22489.55|22568.88|22488.88|10
1735647860000|2024-12-31 12:24:20|22569.62|22489.62|22570.04|22490.04|22570.04|22490.04|22569.54|22489.54|9
1735647870000|2024-12-31 12:24:30|22570.02|22490.02|22570.92|22490.92|22571.24|22491.24|22570.02|22490.02|9
1735647880000|2024-12-31 12:24:40|22570.95|22490.95|22572.18|22492.18|22572.18|22492.18|22570.95|22490.95|9
1735647890000|2024-12-31 12:24:50|22572.74|22492.74|22574.26|22494.26|22574.26|22494.26|22572.74|22492.74|9
1735647900000|2024-12-31 12:25:00|22574.25|22494.25|22575.8|22495.8|22576.44|22496.44|22574.2|22494.2|9
1735647910000|2024-12-31 12:25:10|22575.23|22495.23|22579.53|22499.53|22579.53|22499.53|22575.23|22495.23|10
1735647920000|2024-12-31 12:25:20|22579.51|22499.51|22574.69|22494.69|22579.51|22499.51|22574.69|22494.69|9
1735647930000|2024-12-31 12:25:30|22574.71|22494.71|22574.2|22494.2|22574.86|22494.86|22574.13|22494.13|9
1735647940000|2024-12-31 12:25:40|22574.14|22494.14|22572.54|22492.54|22574.14|22494.14|22572.35|22492.35|10
1735647950000|2024-12-31 12:25:50|22572.43|22492.43|22571.1|22491.1|22572.43|22492.43|22570.97|22490.97|10
1735647960000|2024-12-31 12:26:00|22570.07|22490.07|22571.67|22491.67|22572.05|22492.05|22569.79|22489.79|10
1735647970000|2024-12-31 12:26:10|22571.52|22491.52|22571.2|22491.2|22571.59|22491.59|22570.78|22490.78|10
1735647980000|2024-12-31 12:26:20|22571.32|22491.32|22573.77|22493.77|22573.77|22493.77|22571.2|22491.2|10
1735647990000|2024-12-31 12:26:30|22574.07|22494.07|22576.05|22496.05|22576.05|22496.05|22574.07|22494.07|9
1735648000000|2024-12-31 12:26:40|22576.87|22496.87|22578.65|22498.65|22578.65|22498.65|22576.87|22496.87|10
1735648010000|2024-12-31 12:26:50|22578.66|22498.66|22580.05|22500.05|22580.05|22500.05|22578.66|22498.66|10
1735648020000|2024-12-31 12:27:00|22579.82|22499.82|22580.44|22500.44|22580.44|22500.44|22578.91|22498.91|10
1735648030000|2024-12-31 12:27:10|22580.41|22500.41|22580.73|22500.73|22580.96|22500.96|22580.28|22500.28|10
1735648040000|2024-12-31 12:27:20|22580.53|22500.53|22579.53|22499.53|22581.72|22501.72|22579.49|22499.49|9
1735648050000|2024-12-31 12:27:30|22579.51|22499.51|22577.21|22497.21|22579.54|22499.54|22577.21|22497.21|8
1735648060000|2024-12-31 12:27:40|22577.15|22497.15|22577.46|22497.46|22578.07|22498.07|22577|22497|9
1735648070000|2024-12-31 12:27:50|22577.58|22497.58|22586.69|22506.69|22586.69|22506.69|22577.58|22497.58|10
1735648080000|2024-12-31 12:28:00|22586.5|22506.5|22587.05|22507.05|22587.14|22507.14|22586.5|22506.5|10
1735648090000|2024-12-31 12:28:10|22587.08|22507.08|22587.12|22507.12|22587.65|22507.65|22587.04|22507.04|10
1735648100000|2024-12-31 12:28:20|22587.03|22507.03|22587.08|22507.08|22587.41|22507.41|22586.78|22506.78|10
1735648110000|2024-12-31 12:28:30|22587.87|22507.87|22585.36|22505.36|22587.87|22507.87|22585.36|22505.36|10
1735648120000|2024-12-31 12:28:40|22584.42|22504.42|22585.02|22505.02|22585.92|22505.92|22584.42|22504.42|10
1735648130000|2024-12-31 12:28:50|22584.64|22504.64|22582.84|22502.84|22584.82|22504.82|22582.8|22502.8|10
1735648140000|2024-12-31 12:29:00|22583.13|22503.13|22583.35|22503.35|22583.75|22503.75|22582.49|22502.49|10
1735648150000|2024-12-31 12:29:10|22582.94|22502.94|22581.63|22501.63|22583.03|22503.03|22581.52|22501.52|10
1735648160000|2024-12-31 12:29:20|22582.02|22502.02|22582.02|22502.02|22582.02|22502.02|22581.8|22501.8|8
1735648170000|2024-12-31 12:29:30|22581.9|22501.9|22581.72|22501.72|22581.9|22501.9|22581.38|22501.38|10
1735648180000|2024-12-31 12:29:40|22581.87|22501.87|22583.59|22503.59|22583.59|22503.59|22581.55|22501.55|10
1735648190000|2024-12-31 12:29:50|22584.21|22504.21|22582.8|22502.8|22584.21|22504.21|22582.8|22502.8|10
1735648200000|2024-12-31 12:30:00|22583.1|22503.1|22584.09|22504.09|22584.09|22504.09|22583.1|22503.1|10
1735648210000|2024-12-31 12:30:10|22584.51|22504.51|22584.72|22504.72|22585.32|22505.32|22584.37|22504.37|9
1735648220000|2024-12-31 12:30:20|22585.46|22505.46|22586.39|22506.39|22586.39|22506.39|22585.29|22505.29|10
1735648230000|2024-12-31 12:30:30|22586.4|22506.4|22586.44|22506.44|22586.75|22506.75|22586.35|22506.35|10
1735648240000|2024-12-31 12:30:40|22586.38|22506.38|22588.09|22508.09|22588.28|22508.28|22586.38|22506.38|10
1735648250000|2024-12-31 12:30:50|22588.05|22508.05|22592.01|22512.01|22592.01|22512.01|22587.85|22507.85|10
1735648260000|2024-12-31 12:31:00|22592.16|22512.16|22592.05|22512.05|22592.16|22512.16|22590.78|22510.78|10
1735648270000|2024-12-31 12:31:10|22591.53|22511.53|22593.61|22513.61|22593.61|22513.61|22591.26|22511.26|10
1735648280000|2024-12-31 12:31:20|22593.62|22513.62|22596.42|22516.42|22596.42|22516.42|22593.62|22513.62|10
1735648290000|2024-12-31 12:31:30|22597.01|22517.01|22599.55|22519.55|22599.55|22519.55|22596.95|22516.95|10
1735648300000|2024-12-31 12:31:40|22599.54|22519.54|22601.91|22521.91|22602.15|22522.15|22599.54|22519.54|10
1735648310000|2024-12-31 12:31:50|22602|22522|22604.6|22524.6|22604.6|22524.6|22602|22522|10
1735648320000|2024-12-31 12:32:00|22604.68|22524.68|22607.57|22527.57|22607.57|22527.57|22604.68|22524.68|10
1735648330000|2024-12-31 12:32:10|22607.66|22527.66|22615.82|22535.82|22615.97|22535.97|22607.66|22527.66|10
1735648340000|2024-12-31 12:32:20|22616.22|22536.22|22615.23|22535.23|22616.67|22536.67|22614.91|22534.91|10
1735648350000|2024-12-31 12:32:30|22615.14|22535.14|22614.14|22534.14|22615.14|22535.14|22614.05|22534.05|10
1735648360000|2024-12-31 12:32:40|22613.98|22533.98|22611.93|22531.93|22614.08|22534.08|22611.93|22531.93|10
1735648370000|2024-12-31 12:32:50|22612.12|22532.12|22613|22533|22613.2|22533.2|22612.12|22532.12|9
1735648380000|2024-12-31 12:33:00|22612.76|22532.76|22614.08|22534.08|22614.64|22534.64|22612.76|22532.76|10
1735648390000|2024-12-31 12:33:10|22614.47|22534.47|22613.52|22533.52|22614.77|22534.77|22613.42|22533.42|10
1735648400000|2024-12-31 12:33:20|22613.25|22533.25|22613.82|22533.82|22613.82|22533.82|22613.25|22533.25|10
1735648410000|2024-12-31 12:33:30|22613.95|22533.95|22614.47|22534.47|22614.47|22534.47|22613.86|22533.86|10
1735648420000|2024-12-31 12:33:40|22614|22534|22616.34|22536.34|22616.72|22536.72|22613.84|22533.84|10
1735648430000|2024-12-31 12:33:50|22615.71|22535.71|22615.44|22535.44|22615.81|22535.81|22615.33|22535.33|10
1735648440000|2024-12-31 12:34:00|22615.21|22535.21|22614.86|22534.86|22615.71|22535.71|22614.73|22534.73|10
1735648450000|2024-12-31 12:34:10|22614.85|22534.85|22614.95|22534.95|22615.6|22535.6|22614.65|22534.65|10
1735648460000|2024-12-31 12:34:20|22614.73|22534.73|22612.63|22532.63|22614.73|22534.73|22612.63|22532.63|10
1735648470000|2024-12-31 12:34:30|22611.75|22531.75|22614.42|22534.42|22614.42|22534.42|22610|22530|10
1735648480000|2024-12-31 12:34:40|22615.44|22535.44|22613.57|22533.57|22615.75|22535.75|22613.57|22533.57|10
1735648490000|2024-12-31 12:34:50|22614.13|22534.13|22613.44|22533.44|22614.31|22534.31|22613.44|22533.44|9
1735648500000|2024-12-31 12:35:00|22613.19|22533.19|22612.37|22532.37|22613.19|22533.19|22612.3|22532.3|10
1735648510000|2024-12-31 12:35:10|22612.11|22532.11|22605.81|22525.81|22612.11|22532.11|22605.33|22525.33|10
1735648520000|2024-12-31 12:35:20|22605.92|22525.92|22603.46|22523.46|22607.09|22527.09|22603.09|22523.09|9
1735648530000|2024-12-31 12:35:30|22602.79|22522.79|22597.47|22517.47|22602.79|22522.79|22597.47|22517.47|10
1735648540000|2024-12-31 12:35:40|22596.76|22516.76|22590.68|22510.68|22596.84|22516.84|22590.68|22510.68|10
1735648550000|2024-12-31 12:35:50|22589.29|22509.29|22587.51|22507.51|22589.29|22509.29|22586.68|22506.68|10
1735648560000|2024-12-31 12:36:00|22587.63|22507.63|22584.83|22504.83|22588.45|22508.45|22584.83|22504.83|10
1735648570000|2024-12-31 12:36:10|22584.08|22504.08|22579.75|22499.75|22584.08|22504.08|22577.25|22497.25|10
1735648580000|2024-12-31 12:36:20|22580.12|22500.12|22585.72|22505.72|22585.72|22505.72|22580.08|22500.08|9
1735648590000|2024-12-31 12:36:30|22586.47|22506.47|22586.18|22506.18|22586.47|22506.47|22585.45|22505.45|10
1735648600000|2024-12-31 12:36:40|22585.74|22505.74|22585.02|22505.02|22586.29|22506.29|22584.85|22504.85|10
1735648610000|2024-12-31 12:36:50|22585.17|22505.17|22584.65|22504.65|22585.62|22505.62|22583.99|22503.99|10
1735648620000|2024-12-31 12:37:00|22584.26|22504.26|22585.92|22505.92|22585.92|22505.92|22584.26|22504.26|10
1735648630000|2024-12-31 12:37:10|22586.16|22506.16|22582.84|22502.84|22586.16|22506.16|22582.84|22502.84|10
1735648640000|2024-12-31 12:37:20|22582.75|22502.75|22582.61|22502.61|22583.33|22503.33|22582.23|22502.23|10
1735648650000|2024-12-31 12:37:30|22582.45|22502.45|22576.14|22496.14|22582.45|22502.45|22576.14|22496.14|10
1735648660000|2024-12-31 12:37:40|22575.91|22495.91|22572.06|22492.06|22575.91|22495.91|22572.06|22492.06|10
1735648670000|2024-12-31 12:37:50|22571.67|22491.67|22570.28|22490.28|22571.67|22491.67|22570.28|22490.28|9
1735648680000|2024-12-31 12:38:00|22570.46|22490.46|22573.57|22493.57|22573.57|22493.57|22570.46|22490.46|10
1735648690000|2024-12-31 12:38:10|22574.08|22494.08|22574.24|22494.24|22575.35|22495.35|22574.08|22494.08|10
1735648700000|2024-12-31 12:38:20|22575.67|22495.67|22573.22|22493.22|22575.71|22495.71|22573.22|22493.22|10
1735648710000|2024-12-31 12:38:30|22572.89|22492.89|22571.85|22491.85|22573.53|22493.53|22571.85|22491.85|10
1735648720000|2024-12-31 12:38:40|22571.28|22491.28|22572.06|22492.06|22572.06|22492.06|22570.85|22490.85|10
1735648730000|2024-12-31 12:38:50|22572.16|22492.16|22573.41|22493.41|22573.42|22493.42|22572.14|22492.14|10
1735648740000|2024-12-31 12:39:00|22573.77|22493.77|22575.97|22495.97|22576.83|22496.83|22573.77|22493.77|9
1735648750000|2024-12-31 12:39:10|22576.03|22496.03|22575.57|22495.57|22576.13|22496.13|22575.57|22495.57|10
1735648760000|2024-12-31 12:39:20|22575.49|22495.49|22568.29|22488.29|22575.49|22495.49|22568.29|22488.29|10
1735648770000|2024-12-31 12:39:30|22567.28|22487.28|22567.26|22487.26|22567.91|22487.91|22567.26|22487.26|9
1735648780000|2024-12-31 12:39:40|22566.93|22486.93|22566.59|22486.59|22567.01|22487.01|22566.59|22486.59|10
1735648790000|2024-12-31 12:39:50|22566.53|22486.53|22565.73|22485.73|22566.53|22486.53|22565.22|22485.22|10
1735648800000|2024-12-31 12:40:00|22565.47|22485.47|22565.01|22485.01|22566.04|22486.04|22564.87|22484.87|10
1735648810000|2024-12-31 12:40:10|22566.31|22486.31|22568.45|22488.45|22568.45|22488.45|22565.88|22485.88|10
1735648820000|2024-12-31 12:40:20|22568.89|22488.89|22567.31|22487.31|22569.21|22489.21|22567.31|22487.31|9
1735648830000|2024-12-31 12:40:30|22567.48|22487.48|22567.99|22487.99|22568.07|22488.07|22567.48|22487.48|8
1735648840000|2024-12-31 12:40:40|22567.64|22487.64|22567.33|22487.33|22568.33|22488.33|22566.92|22486.92|9
1735648850000|2024-12-31 12:40:50|22567.66|22487.66|22568.37|22488.37|22568.38|22488.38|22567.6|22487.6|10
1735648860000|2024-12-31 12:41:00|22568.44|22488.44|22561.82|22481.82|22568.45|22488.45|22561.82|22481.82|10
1735648870000|2024-12-31 12:41:10|22561.85|22481.85|22560.21|22480.21|22561.85|22481.85|22560.21|22480.21|9
1735648880000|2024-12-31 12:41:20|22560.33|22480.33|22561.34|22481.34|22561.46|22481.46|22560.1|22480.1|10
1735648890000|2024-12-31 12:41:30|22561.2|22481.2|22561.61|22481.61|22561.61|22481.61|22560.09|22480.09|10
1735648900000|2024-12-31 12:41:40|22561.62|22481.62|22560.92|22480.92|22561.62|22481.62|22560.92|22480.92|10
1735648910000|2024-12-31 12:41:50|22560.81|22480.81|22561.53|22481.53|22561.53|22481.53|22559.96|22479.96|10
1735648920000|2024-12-31 12:42:00|22561.49|22481.49|22562.15|22482.15|22562.95|22482.95|22561.37|22481.37|10
1735648930000|2024-12-31 12:42:10|22561.86|22481.86|22561.5|22481.5|22562.59|22482.59|22561.5|22481.5|10
1735648940000|2024-12-31 12:42:20|22561.83|22481.83|22559.86|22479.86|22561.83|22481.83|22559.86|22479.86|10
1735648950000|2024-12-31 12:42:30|22559.92|22479.92|22558.87|22478.87|22559.95|22479.95|22558.84|22478.84|9
1735648960000|2024-12-31 12:42:40|22558.91|22478.91|22557.8|22477.8|22558.91|22478.91|22557.78|22477.78|10
1735648970000|2024-12-31 12:42:50|22557.67|22477.67|22560.32|22480.32|22560.39|22480.39|22556.63|22476.63|10
1735648980000|2024-12-31 12:43:00|22560.12|22480.12|22557.56|22477.56|22560.12|22480.12|22557.16|22477.16|10
1735648990000|2024-12-31 12:43:10|22557.5|22477.5|22555.91|22475.91|22557.51|22477.51|22555.91|22475.91|10
1735649000000|2024-12-31 12:43:20|22555.94|22475.94|22554.72|22474.72|22555.95|22475.95|22554.72|22474.72|10
1735649010000|2024-12-31 12:43:30|22553.9|22473.9|22554.68|22474.68|22555.06|22475.06|22552.04|22472.04|9
1735649020000|2024-12-31 12:43:40|22554.83|22474.83|22550.89|22470.89|22554.83|22474.83|22550.89|22470.89|10
1735649030000|2024-12-31 12:43:50|22551|22471|22551.7|22471.7|22551.87|22471.87|22550.53|22470.53|10
1735649040000|2024-12-31 12:44:00|22551.5|22471.5|22550.99|22470.99|22551.54|22471.54|22550.99|22470.99|9
1735649050000|2024-12-31 12:44:10|22550.87|22470.87|22552.59|22472.59|22552.59|22472.59|22550.87|22470.87|10
1735649060000|2024-12-31 12:44:20|22552.65|22472.65|22552.68|22472.68|22552.68|22472.68|22552.23|22472.23|10
1735649070000|2024-12-31 12:44:30|22552.44|22472.44|22552.57|22472.57|22552.66|22472.66|22552.44|22472.44|8
1735649080000|2024-12-31 12:44:40|22552.45|22472.45|22553.64|22473.64|22553.64|22473.64|22552.45|22472.45|9
1735649090000|2024-12-31 12:44:50|22554.16|22474.16|22554.98|22474.98|22555.22|22475.22|22554.16|22474.16|10
1735649100000|2024-12-31 12:45:00|22555.09|22475.09|22556.12|22476.12|22556.12|22476.12|22555.08|22475.08|9
1735649110000|2024-12-31 12:45:10|22556.68|22476.68|22555.85|22475.85|22557.08|22477.08|22555.85|22475.85|10
1735649120000|2024-12-31 12:45:20|22555.83|22475.83|22557.07|22477.07|22557.07|22477.07|22554.74|22474.74|9
1735649130000|2024-12-31 12:45:30|22557.36|22477.36|22557.82|22477.82|22557.84|22477.84|22557.12|22477.12|10
1735649140000|2024-12-31 12:45:40|22557.16|22477.16|22556.58|22476.58|22557.92|22477.92|22556.57|22476.57|10
1735649150000|2024-12-31 12:45:50|22557.07|22477.07|22556.68|22476.68|22557.93|22477.93|22556.68|22476.68|10
1735649160000|2024-12-31 12:46:00|22556.56|22476.56|22557.6|22477.6|22557.77|22477.77|22556.56|22476.56|8
1735649170000|2024-12-31 12:46:10|22557.32|22477.32|22555.76|22475.76|22557.32|22477.32|22555.72|22475.72|10
1735649180000|2024-12-31 12:46:20|22556.2|22476.2|22553.57|22473.57|22556.22|22476.22|22553.57|22473.57|10
1735649190000|2024-12-31 12:46:30|22553.41|22473.41|22552.37|22472.37|22553.62|22473.62|22552.37|22472.37|8
1735649200000|2024-12-31 12:46:40|22552.44|22472.44|22553.44|22473.44|22553.44|22473.44|22551.77|22471.77|10
1735649210000|2024-12-31 12:46:50|22553.06|22473.06|22547.57|22467.57|22553.06|22473.06|22547.57|22467.57|10
1735649220000|2024-12-31 12:47:00|22547.6|22467.6|22550.43|22470.43|22550.44|22470.44|22547.48|22467.48|10
1735649230000|2024-12-31 12:47:10|22550.48|22470.48|22551.78|22471.78|22551.78|22471.78|22550.48|22470.48|10
1735649240000|2024-12-31 12:47:20|22551.57|22471.57|22552.04|22472.04|22552.23|22472.23|22551.57|22471.57|10
1735649250000|2024-12-31 12:47:30|22551.89|22471.89|22551.3|22471.3|22551.89|22471.89|22551.3|22471.3|9
1735649260000|2024-12-31 12:47:40|22551.22|22471.22|22551.39|22471.39|22551.78|22471.78|22551.22|22471.22|9
1735649270000|2024-12-31 12:47:50|22551.38|22471.38|22548.73|22468.73|22551.38|22471.38|22548.73|22468.73|10
1735649280000|2024-12-31 12:48:00|22548.82|22468.82|22549.98|22469.98|22549.98|22469.98|22548.82|22468.82|10
1735649290000|2024-12-31 12:48:10|22550.5|22470.5|22551.9|22471.9|22551.9|22471.9|22550.5|22470.5|10
1735649300000|2024-12-31 12:48:20|22553.57|22473.57|22549|22469|22553.57|22473.57|22548.63|22468.63|10
1735649310000|2024-12-31 12:48:30|22549.09|22469.09|22548.97|22468.97|22549.09|22469.09|22548.27|22468.27|10
1735649320000|2024-12-31 12:48:40|22549.03|22469.03|22549.54|22469.54|22549.54|22469.54|22549.03|22469.03|10
1735649330000|2024-12-31 12:48:50|22549.56|22469.56|22548.71|22468.71|22549.98|22469.98|22548.71|22468.71|10
1735649340000|2024-12-31 12:49:00|22548.32|22468.32|22548.09|22468.09|22548.39|22468.39|22548.09|22468.09|8
1735649350000|2024-12-31 12:49:10|22547.95|22467.95|22546.38|22466.38|22548.39|22468.39|22546.38|22466.38|10
1735649360000|2024-12-31 12:49:20|22546.26|22466.26|22543.74|22463.74|22546.26|22466.26|22543.74|22463.74|10
1735649370000|2024-12-31 12:49:30|22542.99|22462.99|22536.61|22456.61|22542.99|22462.99|22536.61|22456.61|9
1735649380000|2024-12-31 12:49:40|22536.8|22456.8|22535.86|22455.86|22536.96|22456.96|22535.42|22455.42|10
1735649390000|2024-12-31 12:49:50|22535.23|22455.23|22533.96|22453.96|22535.23|22455.23|22533.96|22453.96|10
1735649400000|2024-12-31 12:50:00|22533.98|22453.98|22532.16|22452.16|22534.93|22454.93|22532.16|22452.16|10
1735649410000|2024-12-31 12:50:10|22531.85|22451.85|22532.08|22452.08|22532.17|22452.17|22530.93|22450.93|10
1735649420000|2024-12-31 12:50:20|22532|22452|22532.97|22452.97|22533.22|22453.22|22531.89|22451.89|9
1735649430000|2024-12-31 12:50:30|22533.35|22453.35|22535.69|22455.69|22535.69|22455.69|22533.35|22453.35|10
1735649440000|2024-12-31 12:50:40|22535.94|22455.94|22536.66|22456.66|22536.66|22456.66|22535.94|22455.94|9
1735649450000|2024-12-31 12:50:50|22536.72|22456.72|22536.59|22456.59|22537.56|22457.56|22536.59|22456.59|10
1735649460000|2024-12-31 12:51:00|22536.31|22456.31|22534.05|22454.05|22536.36|22456.36|22534.05|22454.05|10
1735649470000|2024-12-31 12:51:10|22533.96|22453.96|22533.51|22453.51|22534.36|22454.36|22532.92|22452.92|10
1735649480000|2024-12-31 12:51:20|22533.33|22453.33|22532.07|22452.07|22533.33|22453.33|22532.07|22452.07|10
1735649490000|2024-12-31 12:51:30|22532.19|22452.19|22528.58|22448.58|22532.19|22452.19|22528.32|22448.32|10
1735649500000|2024-12-31 12:51:40|22528.55|22448.55|22525.7|22445.7|22528.56|22448.56|22525.11|22445.11|10
1735649510000|2024-12-31 12:51:50|22524.76|22444.76|22528.25|22448.25|22528.83|22448.83|22524.76|22444.76|10
1735649520000|2024-12-31 12:52:00|22528.4|22448.4|22528.81|22448.81|22529.07|22449.07|22528.4|22448.4|10
1735649530000|2024-12-31 12:52:10|22528.8|22448.8|22533.68|22453.68|22533.68|22453.68|22528.8|22448.8|10
1735649540000|2024-12-31 12:52:20|22533.41|22453.41|22531.91|22451.91|22533.41|22453.41|22531.84|22451.84|10
1735649550000|2024-12-31 12:52:30|22532.11|22452.11|22530.97|22450.97|22532.53|22452.53|22530.97|22450.97|10
1735649560000|2024-12-31 12:52:40|22528.25|22448.25|22526.74|22446.74|22528.25|22448.25|22526.74|22446.74|10
1735649570000|2024-12-31 12:52:50|22526.46|22446.46|22530.08|22450.08|22530.08|22450.08|22526.11|22446.11|10
1735649580000|2024-12-31 12:53:00|22529.75|22449.75|22530.79|22450.79|22530.79|22450.79|22528.75|22448.75|9
1735649590000|2024-12-31 12:53:10|22530.86|22450.86|22531.02|22451.02|22531.02|22451.02|22530.44|22450.44|10
1735649600000|2024-12-31 12:53:20|22530.84|22450.84|22526.21|22446.21|22531.32|22451.32|22525.76|22445.76|10
1735649610000|2024-12-31 12:53:30|22526.15|22446.15|22524.79|22444.79|22526.18|22446.18|22524.79|22444.79|9
1735649620000|2024-12-31 12:53:40|22524.2|22444.2|22525.85|22445.85|22527.12|22447.12|22523.98|22443.98|10
1735649630000|2024-12-31 12:53:50|22525.82|22445.82|22525.35|22445.35|22525.97|22445.97|22525.24|22445.24|9
1735649640000|2024-12-31 12:54:00|22524.92|22444.92|22525.53|22445.53|22526.29|22446.29|22524.92|22444.92|8
1735649650000|2024-12-31 12:54:10|22525.45|22445.45|22523.26|22443.26|22525.45|22445.45|22522.77|22442.77|10
1735649660000|2024-12-31 12:54:20|22523.25|22443.25|22523.19|22443.19|22523.48|22443.48|22523.19|22443.19|10
1735649670000|2024-12-31 12:54:30|22523.2|22443.2|22522.76|22442.76|22523.2|22443.2|22522.44|22442.44|9
1735649680000|2024-12-31 12:54:40|22522.71|22442.71|22520.25|22440.25|22522.71|22442.71|22520.25|22440.25|10
1735649690000|2024-12-31 12:54:50|22520.21|22440.21|22519.28|22439.28|22520.21|22440.21|22519.28|22439.28|10
1735649700000|2024-12-31 12:55:00|22519.24|22439.24|22522.37|22442.37|22522.37|22442.37|22519.18|22439.18|10
1735649710000|2024-12-31 12:55:10|22522.58|22442.58|22521.67|22441.67|22522.92|22442.92|22521.67|22441.67|10
1735649720000|2024-12-31 12:55:20|22521.91|22441.91|22521.36|22441.36|22522.12|22442.12|22521.28|22441.28|9
1735649730000|2024-12-31 12:55:30|22521.31|22441.31|22517.71|22437.71|22521.31|22441.31|22517.71|22437.71|10
1735649740000|2024-12-31 12:55:40|22517.19|22437.19|22514.98|22434.98|22517.19|22437.19|22514.85|22434.85|10
1735649750000|2024-12-31 12:55:50|22515.15|22435.15|22510.38|22430.38|22515.15|22435.15|22510.38|22430.38|9
1735649760000|2024-12-31 12:56:00|22508.44|22428.44|22505.01|22425.01|22508.61|22428.61|22504.62|22424.62|10
1735649770000|2024-12-31 12:56:10|22505.12|22425.12|22504.36|22424.36|22505.12|22425.12|22504.27|22424.27|9
1735649780000|2024-12-31 12:56:20|22504.33|22424.33|22502.78|22422.78|22504.33|22424.33|22501.86|22421.86|9
1735649790000|2024-12-31 12:56:30|22502.63|22422.63|22504.6|22424.6|22504.6|22424.6|22502.3|22422.3|10
1735649800000|2024-12-31 12:56:40|22504.66|22424.66|22503.34|22423.34|22504.66|22424.66|22503.33|22423.33|10
1735649810000|2024-12-31 12:56:50|22503.42|22423.42|22505.94|22425.94|22507.82|22427.82|22503.42|22423.42|9
1735649820000|2024-12-31 12:57:00|22506.03|22426.03|22505.44|22425.44|22506.96|22426.96|22504.88|22424.88|9
1735649830000|2024-12-31 12:57:10|22505.93|22425.93|22509.39|22429.39|22511.55|22431.55|22505.93|22425.93|10
1735649840000|2024-12-31 12:57:20|22509.37|22429.37|22506.67|22426.67|22509.41|22429.41|22506.67|22426.67|9
1735649850000|2024-12-31 12:57:30|22506.26|22426.26|22504.95|22424.95|22506.26|22426.26|22504.94|22424.94|10
1735649860000|2024-12-31 12:57:40|22504.84|22424.84|22501.86|22421.86|22504.84|22424.84|22501.86|22421.86|10
1735649870000|2024-12-31 12:57:50|22501.32|22421.32|22498.41|22418.41|22501.32|22421.32|22498.41|22418.41|10
1735649880000|2024-12-31 12:58:00|22498.87|22418.87|22499.86|22419.86|22499.86|22419.86|22498.75|22418.75|9
1735649890000|2024-12-31 12:58:10|22499.47|22419.47|22500.8|22420.8|22500.84|22420.84|22499.03|22419.03|10
1735649900000|2024-12-31 12:58:20|22500.97|22420.97|22500.5|22420.5|22501.24|22421.24|22500.26|22420.26|10
1735649910000|2024-12-31 12:58:30|22500.62|22420.62|22500.54|22420.54|22501.19|22421.19|22500.25|22420.25|10
1735649920000|2024-12-31 12:58:40|22500.97|22420.97|22501.78|22421.78|22502.14|22422.14|22500.64|22420.64|10
1735649930000|2024-12-31 12:58:50|22501.91|22421.91|22502.23|22422.23|22502.49|22422.49|22501.73|22421.73|9
1735649940000|2024-12-31 12:59:00|22502.41|22422.41|22500.2|22420.2|22502.7|22422.7|22500.2|22420.2|8
1735649950000|2024-12-31 12:59:10|22500.05|22420.05|22497.22|22417.22|22500.05|22420.05|22497.22|22417.22|10
1735649960000|2024-12-31 12:59:20|22496.83|22416.83|22496.31|22416.31|22496.83|22416.83|22495.6|22415.6|10
1735649970000|2024-12-31 12:59:30|22496.55|22416.55|22496.99|22416.99|22497.73|22417.73|22496.55|22416.55|9
1735649980000|2024-12-31 12:59:40|22496.93|22416.93|22496.22|22416.22|22496.93|22416.93|22496.22|22416.22|10
1735649990000|2024-12-31 12:59:50|22496.18|22416.18|22492.98|22412.98|22496.18|22416.18|22492.98|22412.98|10
1735650000000|2024-12-31 13:00:00|22492.96|22412.96|22494.87|22414.87|22494.87|22414.87|22492.96|22412.96|9
1735650010000|2024-12-31 13:00:10|22494.94|22414.94|22498.22|22418.22|22498.22|22418.22|22494.89|22414.89|10
1735650020000|2024-12-31 13:00:20|22498.81|22418.81|22499.6|22419.6|22499.65|22419.65|22498.79|22418.79|10
1735650030000|2024-12-31 13:00:30|22498.98|22418.98|22499.91|22419.91|22499.91|22419.91|22498.95|22418.95|9
1735650040000|2024-12-31 13:00:40|22499.92|22419.92|22499.56|22419.56|22499.94|22419.94|22499.44|22419.44|10
1735650050000|2024-12-31 13:00:50|22499.52|22419.52|22498.62|22418.62|22499.6|22419.6|22498.3|22418.3|10
1735650060000|2024-12-31 13:01:00|22498.43|22418.43|22499.76|22419.76|22500.26|22420.26|22498.43|22418.43|10
1735650070000|2024-12-31 13:01:10|22499.78|22419.78|22495.68|22415.68|22499.78|22419.78|22495.68|22415.68|10
1735650080000|2024-12-31 13:01:20|22495.93|22415.93|22495.1|22415.1|22496.4|22416.4|22494.92|22414.92|10
1735650090000|2024-12-31 13:01:30|22495.14|22415.14|22493.09|22413.09|22495.19|22415.19|22493.09|22413.09|9
1735650100000|2024-12-31 13:01:40|22492.62|22412.62|22492.61|22412.61|22493.2|22413.2|22492.43|22412.43|10
1735650110000|2024-12-31 13:01:50|22492.66|22412.66|22492.06|22412.06|22492.86|22412.86|22492.06|22412.06|10
1735650120000|2024-12-31 13:02:00|22492.1|22412.1|22493.17|22413.17|22493.17|22413.17|22492.1|22412.1|10
1735650130000|2024-12-31 13:02:10|22494.74|22414.74|22500.81|22420.81|22500.94|22420.94|22494.74|22414.74|10
1735650140000|2024-12-31 13:02:20|22500.87|22420.87|22501.67|22421.67|22501.67|22421.67|22499.82|22419.82|9
1735650150000|2024-12-31 13:02:30|22501.7|22421.7|22503.05|22423.05|22503.73|22423.73|22500.88|22420.88|10
1735650160000|2024-12-31 13:02:40|22503.24|22423.24|22506.05|22426.05|22506.05|22426.05|22503.24|22423.24|10
1735650170000|2024-12-31 13:02:50|22505.31|22425.31|22504.07|22424.07|22505.51|22425.51|22504.07|22424.07|10
1735650180000|2024-12-31 13:03:00|22504.85|22424.85|22509.41|22429.41|22509.41|22429.41|22504.85|22424.85|10
1735650190000|2024-12-31 13:03:10|22509.46|22429.46|22510.37|22430.37|22510.37|22430.37|22508.98|22428.98|9
1735650200000|2024-12-31 13:03:20|22510.77|22430.77|22512.34|22432.34|22512.34|22432.34|22510.77|22430.77|9
1735650210000|2024-12-31 13:03:30|22512.21|22432.21|22512.17|22432.17|22512.92|22432.92|22512.01|22432.01|10
1735650220000|2024-12-31 13:03:40|22512.15|22432.15|22514.31|22434.31|22514.31|22434.31|22512.15|22432.15|10
1735650230000|2024-12-31 13:03:50|22514.72|22434.72|22519.54|22439.54|22519.54|22439.54|22514.72|22434.72|10
1735650240000|2024-12-31 13:04:00|22519.3|22439.3|22518.83|22438.83|22519.51|22439.51|22518.69|22438.69|10
1735650250000|2024-12-31 13:04:10|22518.84|22438.84|22517.75|22437.75|22519.98|22439.98|22517.75|22437.75|10
1735650260000|2024-12-31 13:04:20|22517.77|22437.77|22518.62|22438.62|22518.81|22438.81|22517.64|22437.64|10
1735650270000|2024-12-31 13:04:30|22518.82|22438.82|22517.61|22437.61|22518.82|22438.82|22517.16|22437.16|10
1735650280000|2024-12-31 13:04:40|22517.77|22437.77|22517.41|22437.41|22517.77|22437.77|22517.41|22437.41|9
1735650290000|2024-12-31 13:04:50|22517.27|22437.27|22518.4|22438.4|22518.4|22438.4|22517.27|22437.27|10
1735650300000|2024-12-31 13:05:00|22518.42|22438.42|22519.51|22439.51|22519.51|22439.51|22518.07|22438.07|10
1735650310000|2024-12-31 13:05:10|22519.98|22439.98|22519.5|22439.5|22520.51|22440.51|22519.5|22439.5|10
1735650320000|2024-12-31 13:05:20|22519.85|22439.85|22521.33|22441.33|22521.33|22441.33|22519.85|22439.85|10
1735650330000|2024-12-31 13:05:30|22521.55|22441.55|22522.11|22442.11|22522.11|22442.11|22521.47|22441.47|10
1735650340000|2024-12-31 13:05:40|22522.37|22442.37|22524.54|22444.54|22524.55|22444.55|22522.37|22442.37|10
1735650350000|2024-12-31 13:05:50|22524.43|22444.43|22525.77|22445.77|22525.77|22445.77|22524.25|22444.25|10
1735650360000|2024-12-31 13:06:00|22525.85|22445.85|22527.24|22447.24|22527.24|22447.24|22525.46|22445.46|10
1735650370000|2024-12-31 13:06:10|22527.56|22447.56|22526.84|22446.84|22528.06|22448.06|22526.84|22446.84|10
1735650380000|2024-12-31 13:06:20|22526.53|22446.53|22528.39|22448.39|22528.39|22448.39|22526.53|22446.53|10
1735650390000|2024-12-31 13:06:30|22528.55|22448.55|22527.98|22447.98|22528.55|22448.55|22527.94|22447.94|9
1735650400000|2024-12-31 13:06:40|22527.96|22447.96|22527.05|22447.05|22528.01|22448.01|22526.75|22446.75|10
1735650410000|2024-12-31 13:06:50|22526.97|22446.97|22525.01|22445.01|22526.97|22446.97|22525.01|22445.01|8
1735650420000|2024-12-31 13:07:00|22524.79|22444.79|22524.19|22444.19|22524.79|22444.79|22523.74|22443.74|10
1735650430000|2024-12-31 13:07:10|22523.39|22443.39|22521.51|22441.51|22523.39|22443.39|22521.49|22441.49|10
1735650440000|2024-12-31 13:07:20|22521.53|22441.53|22523.21|22443.21|22523.21|22443.21|22520.37|22440.37|10
1735650450000|2024-12-31 13:07:30|22523.66|22443.66|22527.92|22447.92|22527.92|22447.92|22523.66|22443.66|10
1735650460000|2024-12-31 13:07:40|22527.84|22447.84|22529.98|22449.98|22529.98|22449.98|22527.39|22447.39|10
1735650470000|2024-12-31 13:07:50|22529.97|22449.97|22532.24|22452.24|22532.53|22452.53|22529.97|22449.97|10
1735650480000|2024-12-31 13:08:00|22532.25|22452.25|22534.5|22454.5|22534.94|22454.94|22532.25|22452.25|10
1735650490000|2024-12-31 13:08:10|22534.94|22454.94|22537.09|22457.09|22537.12|22457.12|22534.94|22454.94|10
1735650500000|2024-12-31 13:08:20|22537.13|22457.13|22536.53|22456.53|22538.01|22458.01|22536.53|22456.53|10
1735650510000|2024-12-31 13:08:30|22539.27|22459.27|22544.52|22464.52|22544.52|22464.52|22539.27|22459.27|10
1735650520000|2024-12-31 13:08:40|22544.84|22464.84|22556.46|22476.46|22556.59|22476.59|22544.84|22464.84|9
1735650530000|2024-12-31 13:08:50|22556.57|22476.57|22557.82|22477.82|22558.02|22478.02|22556.01|22476.01|10
1735650540000|2024-12-31 13:09:00|22557.92|22477.92|22556.03|22476.03|22557.92|22477.92|22556.03|22476.03|10
1735650550000|2024-12-31 13:09:10|22556.43|22476.43|22558.28|22478.28|22558.28|22478.28|22556.19|22476.19|9
1735650560000|2024-12-31 13:09:20|22558.24|22478.24|22559.46|22479.46|22559.46|22479.46|22558.24|22478.24|9
1735650570000|2024-12-31 13:09:30|22559.45|22479.45|22560.4|22480.4|22560.87|22480.87|22559.45|22479.45|9
1735650580000|2024-12-31 13:09:40|22560.44|22480.44|22560.85|22480.85|22561.26|22481.26|22560.21|22480.21|10
1735650590000|2024-12-31 13:09:50|22560.78|22480.78|22560.94|22480.94|22561.16|22481.16|22560.44|22480.44|10
1735650600000|2024-12-31 13:10:00|22560.98|22480.98|22565.62|22485.62|22565.62|22485.62|22560.92|22480.92|10
1735650610000|2024-12-31 13:10:10|22565.6|22485.6|22566.56|22486.56|22567.58|22487.58|22565.6|22485.6|10
1735650620000|2024-12-31 13:10:20|22567.07|22487.07|22576.9|22496.9|22576.9|22496.9|22567.07|22487.07|9
1735650630000|2024-12-31 13:10:30|22577.3|22497.3|22576.78|22496.78|22578.61|22498.61|22576.27|22496.27|10
1735650640000|2024-12-31 13:10:40|22577.13|22497.13|22574.71|22494.71|22577.31|22497.31|22574.35|22494.35|10
1735650650000|2024-12-31 13:10:50|22574.73|22494.73|22575.62|22495.62|22575.65|22495.65|22574.72|22494.72|8
1735650660000|2024-12-31 13:11:00|22575.61|22495.61|22570.78|22490.78|22576.75|22496.75|22570.78|22490.78|10
1735650670000|2024-12-31 13:11:10|22570.61|22490.61|22571.86|22491.86|22572.28|22492.28|22570.61|22490.61|10
1735650680000|2024-12-31 13:11:20|22571.72|22491.72|22575.01|22495.01|22575.35|22495.35|22571.59|22491.59|10
1735650690000|2024-12-31 13:11:30|22575.28|22495.28|22574.93|22494.93|22575.47|22495.47|22574.31|22494.31|10
1735650700000|2024-12-31 13:11:40|22574.76|22494.76|22575.36|22495.36|22575.36|22495.36|22574.75|22494.75|9
1735650710000|2024-12-31 13:11:50|22575.15|22495.15|22576.48|22496.48|22576.66|22496.66|22575.15|22495.15|10
1735650720000|2024-12-31 13:12:00|22576.46|22496.46|22578.4|22498.4|22578.55|22498.55|22576.46|22496.46|10
1735650730000|2024-12-31 13:12:10|22578.46|22498.46|22580.85|22500.85|22581.55|22501.55|22578.46|22498.46|10
1735650740000|2024-12-31 13:12:20|22580.88|22500.88|22583.72|22503.72|22583.72|22503.72|22580.78|22500.78|9
1735650750000|2024-12-31 13:12:30|22583.94|22503.94|22588.4|22508.4|22588.4|22508.4|22583.94|22503.94|10
1735650760000|2024-12-31 13:12:40|22588.87|22508.87|22590.82|22510.82|22591.06|22511.06|22588.87|22508.87|10
1735650770000|2024-12-31 13:12:50|22590.76|22510.76|22589.56|22509.56|22590.76|22510.76|22589.42|22509.42|10
1735650780000|2024-12-31 13:13:00|22589.64|22509.64|22591.07|22511.07|22591.07|22511.07|22588.82|22508.82|10
1735650790000|2024-12-31 13:13:10|22591.85|22511.85|22592.33|22512.33|22592.33|22512.33|22591.85|22511.85|9
1735650800000|2024-12-31 13:13:20|22591.68|22511.68|22591.95|22511.95|22593.06|22513.06|22591.68|22511.68|10
1735650810000|2024-12-31 13:13:30|22592.14|22512.14|22590.79|22510.79|22592.14|22512.14|22590.7|22510.7|10
1735650820000|2024-12-31 13:13:40|22590.98|22510.98|22592.3|22512.3|22592.44|22512.44|22590.92|22510.92|10
1735650830000|2024-12-31 13:13:50|22592.56|22512.56|22593.01|22513.01|22593.29|22513.29|22592.12|22512.12|10
1735650840000|2024-12-31 13:14:00|22592.43|22512.43|22594.74|22514.74|22594.74|22514.74|22592.43|22512.43|10
1735650850000|2024-12-31 13:14:10|22594.77|22514.77|22599.7|22519.7|22599.7|22519.7|22594.56|22514.56|10
1735650860000|2024-12-31 13:14:20|22599.11|22519.11|22601.25|22521.25|22601.25|22521.25|22599.11|22519.11|10
1735650870000|2024-12-31 13:14:30|22601.21|22521.21|22601.64|22521.64|22601.98|22521.98|22601.13|22521.13|10
1735650880000|2024-12-31 13:14:40|22602.07|22522.07|22605.21|22525.21|22605.21|22525.21|22602.02|22522.02|10
1735650890000|2024-12-31 13:14:50|22605.34|22525.34|22608.9|22528.9|22609.16|22529.16|22605.3|22525.3|10
1735650900000|2024-12-31 13:15:00|22609.27|22529.27|22614.26|22534.26|22614.26|22534.26|22608.99|22528.99|10
1735650910000|2024-12-31 13:15:10|22619.93|22539.93|22639.37|22559.37|22639.37|22559.37|22619.93|22539.93|10
1735650920000|2024-12-31 13:15:20|22639.68|22559.68|22641.94|22561.94|22641.94|22561.94|22638.91|22558.91|10
1735650930000|2024-12-31 13:15:30|22642.05|22562.05|22642.99|22562.99|22643.89|22563.89|22641.14|22561.14|10
1735650940000|2024-12-31 13:15:40|22641.4|22561.4|22645.06|22565.06|22648.28|22568.28|22639.25|22559.25|10
1735650950000|2024-12-31 13:15:50|22645.07|22565.07|22640.34|22560.34|22645.07|22565.07|22640.34|22560.34|10
1735650960000|2024-12-31 13:16:00|22640.98|22560.98|22642.79|22562.79|22642.81|22562.81|22639.41|22559.41|10
1735650970000|2024-12-31 13:16:10|22642.8|22562.8|22643.64|22563.64|22643.64|22563.64|22642.09|22562.09|10
1735650980000|2024-12-31 13:16:20|22644.17|22564.17|22644.1|22564.1|22644.39|22564.39|22643.94|22563.94|10
1735650990000|2024-12-31 13:16:30|22643.91|22563.91|22642.03|22562.03|22645.74|22565.74|22642.03|22562.03|10
1735651000000|2024-12-31 13:16:40|22641.62|22561.62|22640.26|22560.26|22641.62|22561.62|22639.33|22559.33|10
1735651010000|2024-12-31 13:16:50|22640.71|22560.71|22642.62|22562.62|22642.81|22562.81|22640.71|22560.71|10
1735651020000|2024-12-31 13:17:00|22641.72|22561.72|22644.46|22564.46|22644.46|22564.46|22641.33|22561.33|10
1735651030000|2024-12-31 13:17:10|22644.88|22564.88|22646.34|22566.34|22646.34|22566.34|22644.88|22564.88|10
1735651040000|2024-12-31 13:17:20|22645.62|22565.62|22648.19|22568.19|22648.32|22568.32|22645.13|22565.13|10
1735651050000|2024-12-31 13:17:30|22648.24|22568.24|22648.31|22568.31|22649.62|22569.62|22648.24|22568.24|10
1735651060000|2024-12-31 13:17:40|22648.18|22568.18|22648.03|22568.03|22648.18|22568.18|22646.07|22566.07|9
1735651070000|2024-12-31 13:17:50|22649.09|22569.09|22653.44|22573.44|22653.44|22573.44|22649.09|22569.09|10
1735651080000|2024-12-31 13:18:00|22652.39|22572.39|22656.59|22576.59|22656.59|22576.59|22652.39|22572.39|10
1735651090000|2024-12-31 13:18:10|22655.65|22575.65|22657.05|22577.05|22657.05|22577.05|22654.86|22574.86|10
1735651100000|2024-12-31 13:18:20|22656.62|22576.62|22655.29|22575.29|22658.66|22578.66|22655.29|22575.29|10
1735651110000|2024-12-31 13:18:30|22655.63|22575.63|22651.88|22571.88|22655.63|22575.63|22651.88|22571.88|10
1735651120000|2024-12-31 13:18:40|22652.01|22572.01|22652.35|22572.35|22652.35|22572.35|22650.58|22570.58|10
1735651130000|2024-12-31 13:18:50|22653.21|22573.21|22659.45|22579.45|22659.45|22579.45|22653.21|22573.21|10
1735651140000|2024-12-31 13:19:00|22659.53|22579.53|22660.5|22580.5|22660.5|22580.5|22659.53|22579.53|10
1735651150000|2024-12-31 13:19:10|22661.05|22581.05|22663.43|22583.43|22663.43|22583.43|22661.05|22581.05|10
1735651160000|2024-12-31 13:19:20|22663.66|22583.66|22670.59|22590.59|22670.59|22590.59|22663.66|22583.66|9
1735651170000|2024-12-31 13:19:30|22670.98|22590.98|22673.34|22593.34|22673.34|22593.34|22670.07|22590.07|10
1735651180000|2024-12-31 13:19:40|22670.89|22590.89|22672.96|22592.96|22672.96|22592.96|22670.19|22590.19|10
1735651190000|2024-12-31 13:19:50|22672.85|22592.85|22675.29|22595.29|22675.29|22595.29|22672.78|22592.78|10
1735651200000|2024-12-31 13:20:00|22674.93|22594.93|22676.16|22596.16|22676.81|22596.81|22674.93|22594.93|10
1735651210000|2024-12-31 13:20:10|22678.84|22598.84|22676.07|22596.07|22678.84|22598.84|22676.07|22596.07|10
1735651220000|2024-12-31 13:20:20|22675.67|22595.67|22670.31|22590.31|22675.68|22595.68|22670.31|22590.31|10
1735651230000|2024-12-31 13:20:30|22669.85|22589.85|22672.39|22592.39|22672.39|22592.39|22669.85|22589.85|10
1735651240000|2024-12-31 13:20:40|22672.4|22592.4|22669.02|22589.02|22672.63|22592.63|22668.12|22588.12|10
1735651250000|2024-12-31 13:20:50|22668.72|22588.72|22670.73|22590.73|22670.73|22590.73|22668.72|22588.72|10
1735651260000|2024-12-31 13:21:00|22671.43|22591.43|22673.02|22593.02|22673.02|22593.02|22670.22|22590.22|10
1735651270000|2024-12-31 13:21:10|22673.32|22593.32|22670.39|22590.39|22673.37|22593.37|22670.39|22590.39|10
1735651280000|2024-12-31 13:21:20|22669.61|22589.61|22670.53|22590.53|22670.53|22590.53|22668.84|22588.84|10
1735651290000|2024-12-31 13:21:30|22670.38|22590.38|22667.37|22587.37|22670.38|22590.38|22667.37|22587.37|10
1735651300000|2024-12-31 13:21:40|22667.87|22587.87|22669.43|22589.43|22669.43|22589.43|22667.87|22587.87|9
1735651310000|2024-12-31 13:21:50|22669.63|22589.63|22670.26|22590.26|22671.25|22591.25|22669.63|22589.63|10
1735651320000|2024-12-31 13:22:00|22670.57|22590.57|22667.41|22587.41|22670.72|22590.72|22667.41|22587.41|9
1735651330000|2024-12-31 13:22:10|22668.26|22588.26|22664|22584|22668.26|22588.26|22663.41|22583.41|10
1735651340000|2024-12-31 13:22:20|22664.45|22584.45|22659.14|22579.14|22664.45|22584.45|22659.14|22579.14|10
1735651350000|2024-12-31 13:22:30|22658.98|22578.98|22657.17|22577.17|22658.98|22578.98|22655.6|22575.6|10
1735651360000|2024-12-31 13:22:40|22657.14|22577.14|22658.16|22578.16|22658.16|22578.16|22655.73|22575.73|10
1735651370000|2024-12-31 13:22:50|22658.07|22578.07|22659.08|22579.08|22659.14|22579.14|22657|22577|10
1735651380000|2024-12-31 13:23:00|22659.96|22579.96|22659.75|22579.75|22660.04|22580.04|22659.57|22579.57|10
1735651390000|2024-12-31 13:23:10|22659.93|22579.93|22660.18|22580.18|22660.18|22580.18|22659.58|22579.58|9
1735651400000|2024-12-31 13:23:20|22660.2|22580.2|22666.53|22586.53|22666.53|22586.53|22660.18|22580.18|10
1735651410000|2024-12-31 13:23:30|22666.26|22586.26|22667.17|22587.17|22668.37|22588.37|22666.05|22586.05|9
1735651420000|2024-12-31 13:23:40|22668|22588|22671.51|22591.51|22671.89|22591.89|22668|22588|10
1735651430000|2024-12-31 13:23:50|22671.33|22591.33|22673.3|22593.3|22673.77|22593.77|22671.05|22591.05|10
1735651440000|2024-12-31 13:24:00|22673.49|22593.49|22676.53|22596.53|22676.53|22596.53|22673.44|22593.44|10
1735651450000|2024-12-31 13:24:10|22676.91|22596.91|22683.72|22603.72|22683.72|22603.72|22676.91|22596.91|10
1735651460000|2024-12-31 13:24:20|22683.57|22603.57|22679.64|22599.64|22683.57|22603.57|22677.44|22597.44|10
1735651470000|2024-12-31 13:24:30|22680.09|22600.09|22683.11|22603.11|22683.11|22603.11|22680.04|22600.04|10
1735651480000|2024-12-31 13:24:40|22682.95|22602.95|22683.02|22603.02|22683.02|22603.02|22681.6|22601.6|10
1735651490000|2024-12-31 13:24:50|22684.49|22604.49|22685.5|22605.5|22685.5|22605.5|22684.49|22604.49|10
1735651500000|2024-12-31 13:25:00|22685.86|22605.86|22692.49|22612.49|22692.49|22612.49|22685.86|22605.86|10
1735651510000|2024-12-31 13:25:10|22693.89|22613.89|22693.03|22613.03|22696.23|22616.23|22693.03|22613.03|10
1735651520000|2024-12-31 13:25:20|22691.17|22611.17|22688.94|22608.94|22691.17|22611.17|22688.56|22608.56|10
1735651530000|2024-12-31 13:25:30|22688.51|22608.51|22687.8|22607.8|22688.51|22608.51|22687.8|22607.8|9
1735651540000|2024-12-31 13:25:40|22687.98|22607.98|22692.77|22612.77|22693.22|22613.22|22687.98|22607.98|10
1735651550000|2024-12-31 13:25:50|22692.59|22612.59|22693.43|22613.43|22693.97|22613.97|22691.9|22611.9|10
1735651560000|2024-12-31 13:26:00|22693.3|22613.3|22699.56|22619.56|22699.56|22619.56|22693.3|22613.3|10
1735651570000|2024-12-31 13:26:10|22700.03|22620.03|22698.82|22618.82|22700.33|22620.33|22698.82|22618.82|10
1735651580000|2024-12-31 13:26:20|22698.2|22618.2|22701.81|22621.81|22702.12|22622.12|22698.2|22618.2|10
1735651590000|2024-12-31 13:26:30|22701.99|22621.99|22706|22626|22706|22626|22701.99|22621.99|10
1735651600000|2024-12-31 13:26:40|22706.13|22626.13|22708.33|22628.33|22709.21|22629.21|22706.13|22626.13|10
1735651610000|2024-12-31 13:26:50|22708.26|22628.26|22711.5|22631.5|22711.68|22631.68|22707.95|22627.95|10
1735651620000|2024-12-31 13:27:00|22711.53|22631.53|22713.42|22633.42|22713.45|22633.45|22711.45|22631.45|10
1735651630000|2024-12-31 13:27:10|22713.45|22633.45|22716.04|22636.04|22716.04|22636.04|22713.45|22633.45|9
1735651640000|2024-12-31 13:27:20|22716.05|22636.05|22718.69|22638.69|22718.69|22638.69|22716.05|22636.05|10
1735651650000|2024-12-31 13:27:30|22719.04|22639.04|22720.53|22640.53|22720.94|22640.94|22719.04|22639.04|10
1735651660000|2024-12-31 13:27:40|22720.27|22640.27|22719.79|22639.79|22720.27|22640.27|22719.02|22639.02|10
1735651670000|2024-12-31 13:27:50|22720.09|22640.09|22720.4|22640.4|22720.83|22640.83|22720.09|22640.09|8
1735651680000|2024-12-31 13:28:00|22720.15|22640.15|22734.89|22654.89|22734.89|22654.89|22720.15|22640.15|10
1735651690000|2024-12-31 13:28:10|22736.13|22656.13|22736.84|22656.84|22737.88|22657.88|22736.13|22656.13|10
1735651700000|2024-12-31 13:28:20|22737.14|22657.14|22743.35|22663.35|22743.56|22663.56|22736.61|22656.61|10
1735651710000|2024-12-31 13:28:30|22743.07|22663.07|22766.22|22686.22|22767.87|22687.87|22743.07|22663.07|10
1735651720000|2024-12-31 13:28:40|22767.18|22687.18|22775.46|22695.46|22775.46|22695.46|22767.18|22687.18|10
1735651730000|2024-12-31 13:28:50|22777.45|22697.45|22795.57|22715.57|22795.57|22715.57|22776.63|22696.63|10
1735651740000|2024-12-31 13:29:00|22797.55|22717.55|22808.89|22728.89|22809.96|22729.96|22797.55|22717.55|10
1735651750000|2024-12-31 13:29:10|22809.32|22729.32|22798.78|22718.78|22809.32|22729.32|22798.78|22718.78|10
1735651760000|2024-12-31 13:29:20|22797.57|22717.57|22788.16|22708.16|22797.57|22717.57|22788.16|22708.16|10
1735651770000|2024-12-31 13:29:30|22787.32|22707.32|22785.19|22705.19|22787.32|22707.32|22783.89|22703.89|10
1735651780000|2024-12-31 13:29:40|22786.43|22706.43|22783.26|22703.26|22787.98|22707.98|22783.26|22703.26|10
1735651790000|2024-12-31 13:29:50|22783.75|22703.75|22784.03|22704.03|22784.69|22704.69|22783.38|22703.38|10
1735651800000|2024-12-31 13:30:00|22783.44|22703.44|22788.85|22708.85|22788.85|22708.85|22783.44|22703.44|10
1735651810000|2024-12-31 13:30:10|22789.11|22709.11|22779.55|22699.55|22789.21|22709.21|22779.33|22699.33|10
1735651820000|2024-12-31 13:30:20|22779.49|22699.49|22775.8|22695.8|22779.49|22699.49|22775.3|22695.3|10
1735651830000|2024-12-31 13:30:30|22775.63|22695.63|22778.26|22698.26|22778.26|22698.26|22775.63|22695.63|10
1735651840000|2024-12-31 13:30:40|22777.72|22697.72|22776.11|22696.11|22777.72|22697.72|22774.28|22694.28|10
1735651850000|2024-12-31 13:30:50|22776.61|22696.61|22776.8|22696.8|22777.35|22697.35|22776.14|22696.14|10
1735651860000|2024-12-31 13:31:00|22776.9|22696.9|22774.51|22694.51|22776.9|22696.9|22774.35|22694.35|10
1735651870000|2024-12-31 13:31:10|22774.61|22694.61|22775.77|22695.77|22775.77|22695.77|22773.79|22693.79|10
1735651880000|2024-12-31 13:31:20|22774.99|22694.99|22778.66|22698.66|22778.66|22698.66|22774.99|22694.99|10
1735651890000|2024-12-31 13:31:30|22778.78|22698.78|22783.34|22703.34|22784.31|22704.31|22778.78|22698.78|10
1735651900000|2024-12-31 13:31:40|22783.63|22703.63|22785.5|22705.5|22785.68|22705.68|22783.63|22703.63|10
1735651910000|2024-12-31 13:31:50|22785.45|22705.45|22787.08|22707.08|22787.08|22707.08|22783.75|22703.75|10
1735651920000|2024-12-31 13:32:00|22787.84|22707.84|22787.18|22707.18|22788.43|22708.43|22787.18|22707.18|10
1735651930000|2024-12-31 13:32:10|22786.82|22706.82|22789.89|22709.89|22789.91|22709.91|22786.82|22706.82|10
1735651940000|2024-12-31 13:32:20|22789.65|22709.65|22786.31|22706.31|22789.96|22709.96|22786.31|22706.31|10
1735651950000|2024-12-31 13:32:30|22785.47|22705.47|22780.73|22700.73|22785.47|22705.47|22779.03|22699.03|10
1735651960000|2024-12-31 13:32:40|22780.71|22700.71|22786.53|22706.53|22786.53|22706.53|22780.71|22700.71|10
1735651970000|2024-12-31 13:32:50|22788.39|22708.39|22784.87|22704.87|22788.39|22708.39|22784.87|22704.87|10
1735651980000|2024-12-31 13:33:00|22784.79|22704.79|22786.86|22706.86|22788.39|22708.39|22784.62|22704.62|10
1735651990000|2024-12-31 13:33:10|22786.83|22706.83|22777.85|22697.85|22786.83|22706.83|22777.85|22697.85|10
1735652000000|2024-12-31 13:33:20|22776.79|22696.79|22783.64|22703.64|22783.83|22703.83|22773.73|22693.73|10
1735652010000|2024-12-31 13:33:30|22784.64|22704.64|22781.88|22701.88|22784.64|22704.64|22781.88|22701.88|10
1735652020000|2024-12-31 13:33:40|22782.82|22702.82|22778.62|22698.62|22782.82|22702.82|22778.62|22698.62|10
1735652030000|2024-12-31 13:33:50|22778.95|22698.95|22777.64|22697.64|22779.89|22699.89|22777.64|22697.64|10
1735652040000|2024-12-31 13:34:00|22772.58|22692.58|22768.18|22688.18|22773.26|22693.26|22768.18|22688.18|9
1735652050000|2024-12-31 13:34:10|22767.2|22687.2|22760.6|22680.6|22767.2|22687.2|22760.6|22680.6|10
1735652060000|2024-12-31 13:34:20|22759.55|22679.55|22753.07|22673.07|22759.55|22679.55|22753.07|22673.07|10
1735652070000|2024-12-31 13:34:30|22752.95|22672.95|22752.29|22672.29|22753.53|22673.53|22751.54|22671.54|10
1735652080000|2024-12-31 13:34:40|22751.02|22671.02|22746.58|22666.58|22751.02|22671.02|22746.58|22666.58|10
1735652090000|2024-12-31 13:34:50|22746.92|22666.92|22744.65|22664.65|22746.92|22666.92|22743.85|22663.85|10
1735652100000|2024-12-31 13:35:00|22744.33|22664.33|22746.59|22666.59|22746.59|22666.59|22744.33|22664.33|10
1735652110000|2024-12-31 13:35:10|22747.36|22667.36|22753.32|22673.32|22753.32|22673.32|22747.36|22667.36|10
1735652120000|2024-12-31 13:35:20|22752.44|22672.44|22760.72|22680.72|22760.72|22680.72|22752.44|22672.44|10
1735652130000|2024-12-31 13:35:30|22761.36|22681.36|22762.87|22682.87|22763.01|22683.01|22760.78|22680.78|10
1735652140000|2024-12-31 13:35:40|22762.21|22682.21|22760.34|22680.34|22762.66|22682.66|22759.57|22679.57|10
1735652150000|2024-12-31 13:35:50|22759.9|22679.9|22761.29|22681.29|22761.34|22681.34|22759.9|22679.9|10
1735652160000|2024-12-31 13:36:00|22761.46|22681.46|22758.64|22678.64|22761.89|22681.89|22756.91|22676.91|9
1735652170000|2024-12-31 13:36:10|22758.99|22678.99|22765.12|22685.12|22765.12|22685.12|22758.87|22678.87|10
1735652180000|2024-12-31 13:36:20|22764.97|22684.97|22768.75|22688.75|22768.92|22688.92|22764.97|22684.97|10
1735652190000|2024-12-31 13:36:30|22768.84|22688.84|22767.22|22687.22|22768.84|22688.84|22766.73|22686.73|10
1735652200000|2024-12-31 13:36:40|22766.85|22686.85|22770.6|22690.6|22770.6|22690.6|22766.34|22686.34|10
1735652210000|2024-12-31 13:36:50|22771.29|22691.29|22771.8|22691.8|22772.14|22692.14|22771.27|22691.27|9
1735652220000|2024-12-31 13:37:00|22771.62|22691.62|22767.82|22687.82|22771.62|22691.62|22767.82|22687.82|10
1735652230000|2024-12-31 13:37:10|22767.12|22687.12|22764.7|22684.7|22767.24|22687.24|22764.7|22684.7|10
1735652240000|2024-12-31 13:37:20|22764.61|22684.61|22766|22686|22766|22686|22764.03|22684.03|10
1735652250000|2024-12-31 13:37:30|22765.81|22685.81|22761.93|22681.93|22765.81|22685.81|22761.93|22681.93|10
1735652260000|2024-12-31 13:37:40|22761.82|22681.82|22761.29|22681.29|22761.82|22681.82|22760.87|22680.87|10
1735652270000|2024-12-31 13:37:50|22761.72|22681.72|22758.21|22678.21|22761.72|22681.72|22758.09|22678.09|10
1735652280000|2024-12-31 13:38:00|22758.35|22678.35|22752.99|22672.99|22758.35|22678.35|22752.99|22672.99|9
1735652290000|2024-12-31 13:38:10|22752.64|22672.64|22750.67|22670.67|22752.64|22672.64|22750.67|22670.67|10
1735652300000|2024-12-31 13:38:20|22750.62|22670.62|22749.17|22669.17|22750.62|22670.62|22748.42|22668.42|10
1735652310000|2024-12-31 13:38:30|22749.51|22669.51|22744.28|22664.28|22749.51|22669.51|22744.24|22664.24|10
1735652320000|2024-12-31 13:38:40|22744.11|22664.11|22737.12|22657.12|22744.11|22664.11|22737.12|22657.12|10
1735652330000|2024-12-31 13:38:50|22736.79|22656.79|22736.73|22656.73|22736.92|22656.92|22736.44|22656.44|9
1735652340000|2024-12-31 13:39:00|22736.86|22656.86|22735.64|22655.64|22736.86|22656.86|22734.65|22654.65|10
1735652350000|2024-12-31 13:39:10|22735.46|22655.46|22733.46|22653.46|22735.46|22655.46|22732.94|22652.94|10
1735652360000|2024-12-31 13:39:20|22733.09|22653.09|22731.53|22651.53|22733.09|22653.09|22731.33|22651.33|10
1735652370000|2024-12-31 13:39:30|22731.56|22651.56|22730.34|22650.34|22731.56|22651.56|22729.82|22649.82|10
1735652380000|2024-12-31 13:39:40|22730.58|22650.58|22727.57|22647.57|22731.41|22651.41|22727.48|22647.48|10
1735652390000|2024-12-31 13:39:50|22727.02|22647.02|22719.57|22639.57|22727.02|22647.02|22719.57|22639.57|10
1735652400000|2024-12-31 13:40:00|22718.7|22638.7|22719.4|22639.4|22719.4|22639.4|22716.39|22636.39|10
1735652410000|2024-12-31 13:40:10|22719.46|22639.46|22721.04|22641.04|22721.04|22641.04|22718.9|22638.9|10
1735652420000|2024-12-31 13:40:20|22721.62|22641.62|22722.77|22642.77|22723.03|22643.03|22721.46|22641.46|10
1735652430000|2024-12-31 13:40:30|22723.4|22643.4|22725.57|22645.57|22725.79|22645.79|22723.4|22643.4|10
1735652440000|2024-12-31 13:40:40|22725.01|22645.01|22725.75|22645.75|22726.38|22646.38|22724.82|22644.82|10
1735652450000|2024-12-31 13:40:50|22727.25|22647.25|22731.86|22651.86|22731.86|22651.86|22727.24|22647.24|9
1735652460000|2024-12-31 13:41:00|22732.1|22652.1|22734.89|22654.89|22734.89|22654.89|22732.1|22652.1|9
1735652470000|2024-12-31 13:41:10|22736.06|22656.06|22732.58|22652.58|22736.06|22656.06|22732.58|22652.58|10
1735652480000|2024-12-31 13:41:20|22732.11|22652.11|22728.48|22648.48|22732.11|22652.11|22728.48|22648.48|10
1735652490000|2024-12-31 13:41:30|22728.2|22648.2|22727.74|22647.74|22728.2|22648.2|22725.9|22645.9|10
1735652500000|2024-12-31 13:41:40|22728.05|22648.05|22729.38|22649.38|22730.35|22650.35|22728.05|22648.05|10
1735652510000|2024-12-31 13:41:50|22728.86|22648.86|22726.9|22646.9|22729.36|22649.36|22726.56|22646.56|10
1735652520000|2024-12-31 13:42:00|22726.68|22646.68|22723.48|22643.48|22726.68|22646.68|22722.42|22642.42|10
1735652530000|2024-12-31 13:42:10|22723.33|22643.33|22721.04|22641.04|22723.56|22643.56|22720.69|22640.69|10
1735652540000|2024-12-31 13:42:20|22720.26|22640.26|22714.46|22634.46|22720.26|22640.26|22714.46|22634.46|10
1735652550000|2024-12-31 13:42:30|22713.67|22633.67|22713.35|22633.35|22714.7|22634.7|22712.83|22632.83|10
1735652560000|2024-12-31 13:42:40|22713.22|22633.22|22705.98|22625.98|22713.46|22633.46|22705.98|22625.98|10
1735652570000|2024-12-31 13:42:50|22705.72|22625.72|22706.3|22626.3|22706.97|22626.97|22705.72|22625.72|10
1735652580000|2024-12-31 13:43:00|22706.35|22626.35|22703.36|22623.36|22706.47|22626.47|22703.36|22623.36|10
1735652590000|2024-12-31 13:43:10|22703.23|22623.23|22699.68|22619.68|22703.23|22623.23|22699.68|22619.68|10
1735652600000|2024-12-31 13:43:20|22699.27|22619.27|22691|22611|22699.27|22619.27|22690.72|22610.72|10
1735652610000|2024-12-31 13:43:30|22690.88|22610.88|22692.1|22612.1|22692.1|22612.1|22690.61|22610.61|10
1735652620000|2024-12-31 13:43:40|22693.01|22613.01|22694.22|22614.22|22694.22|22614.22|22693.01|22613.01|10
1735652630000|2024-12-31 13:43:50|22694.29|22614.29|22695.08|22615.08|22695.08|22615.08|22693.81|22613.81|10
1735652640000|2024-12-31 13:44:00|22694.93|22614.93|22691.39|22611.39|22694.93|22614.93|22691.39|22611.39|10
1735652650000|2024-12-31 13:44:10|22691.1|22611.1|22697.43|22617.43|22697.43|22617.43|22691.1|22611.1|10
1735652660000|2024-12-31 13:44:20|22698.3|22618.3|22700.39|22620.39|22700.44|22620.44|22698.3|22618.3|10
1735652670000|2024-12-31 13:44:30|22701.2|22621.2|22706.04|22626.04|22706.04|22626.04|22701.2|22621.2|10
1735652680000|2024-12-31 13:44:40|22706.46|22626.46|22714.13|22634.13|22714.13|22634.13|22706.46|22626.46|10
1735652690000|2024-12-31 13:44:50|22714.21|22634.21|22712.28|22632.28|22714.68|22634.68|22712.28|22632.28|10
1735652700000|2024-12-31 13:45:00|22712.39|22632.39|22712.39|22632.39|22712.4|22632.4|22711.16|22631.16|10
1735652710000|2024-12-31 13:45:10|22713.59|22633.59|22713.43|22633.43|22714.97|22634.97|22713.43|22633.43|10
1735652720000|2024-12-31 13:45:20|22713.28|22633.28|22717.12|22637.12|22717.12|22637.12|22713.16|22633.16|10
1735652730000|2024-12-31 13:45:30|22717.2|22637.2|22721.15|22641.15|22721.15|22641.15|22716.48|22636.48|10
1735652740000|2024-12-31 13:45:40|22721.19|22641.19|22723.87|22643.87|22723.87|22643.87|22721.04|22641.04|10
1735652750000|2024-12-31 13:45:50|22724.43|22644.43|22725.44|22645.44|22726.7|22646.7|22724.01|22644.01|10
1735652760000|2024-12-31 13:46:00|22725.47|22645.47|22725.33|22645.33|22725.47|22645.47|22723.24|22643.24|10
1735652770000|2024-12-31 13:46:10|22726.2|22646.2|22727.19|22647.19|22727.19|22647.19|22725.97|22645.97|10
1735652780000|2024-12-31 13:46:20|22727.27|22647.27|22730.7|22650.7|22731.35|22651.35|22727.27|22647.27|9
1735652790000|2024-12-31 13:46:30|22731.27|22651.27|22734.11|22654.11|22734.13|22654.13|22731.27|22651.27|10
1735652800000|2024-12-31 13:46:40|22734.73|22654.73|22739.3|22659.3|22739.3|22659.3|22734.49|22654.49|10
1735652810000|2024-12-31 13:46:50|22739.71|22659.71|22739.39|22659.39|22740.18|22660.18|22739.39|22659.39|10
1735652820000|2024-12-31 13:47:00|22739.19|22659.19|22740|22660|22740|22660|22738.73|22658.73|10
1735652830000|2024-12-31 13:47:10|22740.12|22660.12|22745.49|22665.49|22745.49|22665.49|22740.12|22660.12|10
1735652840000|2024-12-31 13:47:20|22746|22666|22750.38|22670.38|22750.61|22670.61|22746|22666|10
1735652850000|2024-12-31 13:47:30|22751.06|22671.06|22754.65|22674.65|22754.65|22674.65|22751.06|22671.06|10
1735652860000|2024-12-31 13:47:40|22754.76|22674.76|22756.65|22676.65|22758.21|22678.21|22754.76|22674.76|10
1735652870000|2024-12-31 13:47:50|22756.67|22676.67|22757.51|22677.51|22757.61|22677.61|22756.67|22676.67|10
1735652880000|2024-12-31 13:48:00|22757.67|22677.67|22760.9|22680.9|22760.9|22680.9|22757.51|22677.51|10
1735652890000|2024-12-31 13:48:10|22760.25|22680.25|22763.51|22683.51|22763.51|22683.51|22759.75|22679.75|9
1735652900000|2024-12-31 13:48:20|22763.57|22683.57|22763.61|22683.61|22764.06|22684.06|22763.26|22683.26|10
1735652910000|2024-12-31 13:48:30|22764.22|22684.22|22764.24|22684.24|22766.05|22686.05|22763.7|22683.7|10
1735652920000|2024-12-31 13:48:40|22765.5|22685.5|22767.47|22687.47|22767.83|22687.83|22765.5|22685.5|10
1735652930000|2024-12-31 13:48:50|22767.59|22687.59|22774.63|22694.63|22774.63|22694.63|22767.59|22687.59|10
1735652940000|2024-12-31 13:49:00|22774.79|22694.79|22778.13|22698.13|22778.22|22698.22|22774.64|22694.64|10
1735652950000|2024-12-31 13:49:10|22777.64|22697.64|22783.56|22703.56|22783.56|22703.56|22776.74|22696.74|10
1735652960000|2024-12-31 13:49:20|22783.9|22703.9|22787.89|22707.89|22787.89|22707.89|22783.9|22703.9|10
1735652970000|2024-12-31 13:49:30|22787.78|22707.78|22790.81|22710.81|22790.81|22710.81|22787.57|22707.57|10
1735652980000|2024-12-31 13:49:40|22790.8|22710.8|22790.02|22710.02|22791.69|22711.69|22790.02|22710.02|10
1735652990000|2024-12-31 13:49:50|22789.41|22709.41|22791.44|22711.44|22791.44|22711.44|22789.41|22709.41|10
1735653000000|2024-12-31 13:50:00|22791.62|22711.62|22796.09|22716.09|22796.09|22716.09|22790.67|22710.67|9
1735653010000|2024-12-31 13:50:10|22802.1|22722.1|22798.58|22718.58|22802.89|22722.89|22798.58|22718.58|10
1735653020000|2024-12-31 13:50:20|22798.23|22718.23|22793.6|22713.6|22798.23|22718.23|22793.6|22713.6|10
1735653030000|2024-12-31 13:50:30|22793.49|22713.49|22788.4|22708.4|22793.49|22713.49|22787.3|22707.3|10
1735653040000|2024-12-31 13:50:40|22787.94|22707.94|22785.04|22705.04|22787.94|22707.94|22785.02|22705.02|10
1735653050000|2024-12-31 13:50:50|22785.31|22705.31|22784.71|22704.71|22785.45|22705.45|22784.71|22704.71|8
1735653060000|2024-12-31 13:51:00|22784.45|22704.45|22786.05|22706.05|22786.05|22706.05|22784.15|22704.15|10
1735653070000|2024-12-31 13:51:10|22786.07|22706.07|22784.61|22704.61|22786.19|22706.19|22784.61|22704.61|10
1735653080000|2024-12-31 13:51:20|22785.61|22705.61|22785.3|22705.3|22785.87|22705.87|22784.58|22704.58|10
1735653090000|2024-12-31 13:51:30|22786.12|22706.12|22785.74|22705.74|22786.12|22706.12|22784.74|22704.74|10
1735653100000|2024-12-31 13:51:40|22786.64|22706.64|22792.63|22712.63|22792.63|22712.63|22786.64|22706.64|10
1735653110000|2024-12-31 13:51:50|22794.72|22714.72|22796.76|22716.76|22796.76|22716.76|22794.65|22714.65|10
1735653120000|2024-12-31 13:52:00|22799.47|22719.47|22806.37|22726.37|22807.89|22727.89|22799.47|22719.47|10
1735653130000|2024-12-31 13:52:10|22805.65|22725.65|22803.99|22723.99|22805.65|22725.65|22803.99|22723.99|9
1735653140000|2024-12-31 13:52:20|22804.3|22724.3|22802.8|22722.8|22804.3|22724.3|22801.95|22721.95|10
1735653150000|2024-12-31 13:52:30|22802.87|22722.87|22804.32|22724.32|22805.23|22725.23|22802.61|22722.61|10
1735653160000|2024-12-31 13:52:40|22803.29|22723.29|22800.46|22720.46|22803.29|22723.29|22799.68|22719.68|10
1735653170000|2024-12-31 13:52:50|22799.61|22719.61|22794.65|22714.65|22799.61|22719.61|22794.65|22714.65|9
1735653180000|2024-12-31 13:53:00|22794.3|22714.3|22792.48|22712.48|22794.3|22714.3|22792.48|22712.48|10
1735653190000|2024-12-31 13:53:10|22793.7|22713.7|22788.69|22708.69|22793.7|22713.7|22788.69|22708.69|10
1735653200000|2024-12-31 13:53:20|22788.25|22708.25|22786.18|22706.18|22788.71|22708.71|22786.18|22706.18|9
1735653210000|2024-12-31 13:53:30|22785.38|22705.38|22791.79|22711.79|22791.8|22711.8|22785.38|22705.38|10
1735653220000|2024-12-31 13:53:40|22791.92|22711.92|22791.92|22711.92|22792.46|22712.46|22791.81|22711.81|10
1735653230000|2024-12-31 13:53:50|22791.94|22711.94|22788.07|22708.07|22792.34|22712.34|22788.07|22708.07|9
1735653240000|2024-12-31 13:54:00|22788.05|22708.05|22792.48|22712.48|22792.48|22712.48|22788.05|22708.05|10
1735653250000|2024-12-31 13:54:10|22792.74|22712.74|22794.43|22714.43|22794.6|22714.6|22792.74|22712.74|10
1735653260000|2024-12-31 13:54:20|22795.67|22715.67|22797.98|22717.98|22797.98|22717.98|22795.4|22715.4|10
1735653270000|2024-12-31 13:54:30|22797.9|22717.9|22797.55|22717.55|22798.32|22718.32|22796.65|22716.65|10
1735653280000|2024-12-31 13:54:40|22797.72|22717.72|22796.8|22716.8|22798.02|22718.02|22796.68|22716.68|10
1735653290000|2024-12-31 13:54:50|22797.04|22717.04|22797.38|22717.38|22797.48|22717.48|22797.03|22717.03|9
1735653300000|2024-12-31 13:55:00|22797.35|22717.35|22795.52|22715.52|22797.35|22717.35|22795.04|22715.04|9
1735653310000|2024-12-31 13:55:10|22794.59|22714.59|22789.98|22709.98|22794.59|22714.59|22789.46|22709.46|10
1735653320000|2024-12-31 13:55:20|22791.55|22711.55|22792.42|22712.42|22793.4|22713.4|22790.81|22710.81|9
1735653330000|2024-12-31 13:55:30|22792.05|22712.05|22789.63|22709.63|22792.05|22712.05|22789.63|22709.63|10
1735653340000|2024-12-31 13:55:40|22789.06|22709.06|22785.04|22705.04|22789.06|22709.06|22785.04|22705.04|10
1735653350000|2024-12-31 13:55:50|22784.57|22704.57|22782.79|22702.79|22784.57|22704.57|22782.79|22702.79|8
1735653360000|2024-12-31 13:56:00|22782.33|22702.33|22773.37|22693.37|22782.37|22702.37|22773.37|22693.37|10
1735653370000|2024-12-31 13:56:10|22772.75|22692.75|22764.6|22684.6|22772.75|22692.75|22764.6|22684.6|10
1735653380000|2024-12-31 13:56:20|22763.67|22683.67|22763.92|22683.92|22763.92|22683.92|22762.31|22682.31|10
1735653390000|2024-12-31 13:56:30|22764.2|22684.2|22764.53|22684.53|22764.73|22684.73|22763.12|22683.12|8
1735653400000|2024-12-31 13:56:40|22764.62|22684.62|22756.14|22676.14|22764.62|22684.62|22756.11|22676.11|10
1735653410000|2024-12-31 13:56:50|22755.24|22675.24|22753.44|22673.44|22755.77|22675.77|22753.44|22673.44|10
1735653420000|2024-12-31 13:57:00|22752.55|22672.55|22750.07|22670.07|22753.36|22673.36|22750.07|22670.07|10
1735653430000|2024-12-31 13:57:10|22750.08|22670.08|22755.98|22675.98|22755.98|22675.98|22750.08|22670.08|10
1735653440000|2024-12-31 13:57:20|22755.71|22675.71|22755.83|22675.83|22755.83|22675.83|22755.04|22675.04|10
1735653450000|2024-12-31 13:57:30|22755.72|22675.72|22756.86|22676.86|22756.86|22676.86|22755.63|22675.63|10
1735653460000|2024-12-31 13:57:40|22756.81|22676.81|22754.86|22674.86|22756.81|22676.81|22754.86|22674.86|10
1735653470000|2024-12-31 13:57:50|22754.89|22674.89|22754.67|22674.67|22755.68|22675.68|22754.67|22674.67|10
1735653480000|2024-12-31 13:58:00|22754.45|22674.45|22760.87|22680.87|22760.87|22680.87|22754.45|22674.45|10
1735653490000|2024-12-31 13:58:10|22762.47|22682.47|22764.89|22684.89|22764.89|22684.89|22762.47|22682.47|10
1735653500000|2024-12-31 13:58:20|22763.99|22683.99|22762.68|22682.68|22764.11|22684.11|22762.68|22682.68|9
1735653510000|2024-12-31 13:58:30|22761.49|22681.49|22760.91|22680.91|22761.53|22681.53|22760.59|22680.59|10
1735653520000|2024-12-31 13:58:40|22760.86|22680.86|22759.84|22679.84|22760.86|22680.86|22759.28|22679.28|10
1735653530000|2024-12-31 13:58:50|22759.43|22679.43|22754.87|22674.87|22759.43|22679.43|22754.87|22674.87|10
1735653540000|2024-12-31 13:59:00|22755.28|22675.28|22756.77|22676.77|22756.77|22676.77|22754.39|22674.39|10
1735653550000|2024-12-31 13:59:10|22756.67|22676.67|22754.67|22674.67|22756.67|22676.67|22754.47|22674.47|10
1735653560000|2024-12-31 13:59:20|22754.61|22674.61|22755.33|22675.33|22755.5|22675.5|22754.61|22674.61|10
1735653570000|2024-12-31 13:59:30|22754.93|22674.93|22756.1|22676.1|22756.39|22676.39|22754.66|22674.66|9
1735653580000|2024-12-31 13:59:40|22754.85|22674.85|22750.37|22670.37|22754.85|22674.85|22750.13|22670.13|10
1735653590000|2024-12-31 13:59:50|22750.25|22670.25|22750.54|22670.54|22750.54|22670.54|22749.5|22669.5|9
1735653600000|2024-12-31 14:00:00|22750.29|22670.29|22759.72|22679.72|22759.72|22679.72|22750.29|22670.29|10
1735653610000|2024-12-31 14:00:10|22758.96|22678.96|22760.92|22680.92|22761.39|22681.39|22758.93|22678.93|10
1735653620000|2024-12-31 14:00:20|22759.81|22679.81|22758.95|22678.95|22759.81|22679.81|22758.53|22678.53|10
1735653630000|2024-12-31 14:00:30|22759.29|22679.29|22756.85|22676.85|22760.05|22680.05|22756.85|22676.85|10
1735653640000|2024-12-31 14:00:40|22755.93|22675.93|22754.18|22674.18|22755.93|22675.93|22753.59|22673.59|10
1735653650000|2024-12-31 14:00:50|22754.42|22674.42|22759.95|22679.95|22759.95|22679.95|22754.42|22674.42|10
1735653660000|2024-12-31 14:01:00|22759.38|22679.38|22760.34|22680.34|22762.28|22682.28|22759.38|22679.38|10
1735653670000|2024-12-31 14:01:10|22760.25|22680.25|22758.55|22678.55|22760.74|22680.74|22756.93|22676.93|10
1735653680000|2024-12-31 14:01:20|22757.93|22677.93|22758.44|22678.44|22759.86|22679.86|22757.12|22677.12|10
1735653690000|2024-12-31 14:01:30|22758.39|22678.39|22755.76|22675.76|22758.39|22678.39|22755.76|22675.76|10
1735653700000|2024-12-31 14:01:40|22754.62|22674.62|22751.07|22671.07|22754.62|22674.62|22751.07|22671.07|10
1735653710000|2024-12-31 14:01:50|22750.64|22670.64|22750.19|22670.19|22751.03|22671.03|22747.07|22667.07|10
1735653720000|2024-12-31 14:02:00|22750.47|22670.47|22752.39|22672.39|22752.41|22672.41|22750.42|22670.42|10
1735653730000|2024-12-31 14:02:10|22752.33|22672.33|22752.7|22672.7|22753.72|22673.72|22752.33|22672.33|10
1735653740000|2024-12-31 14:02:20|22752.84|22672.84|22754.62|22674.62|22754.62|22674.62|22752.84|22672.84|10
1735653750000|2024-12-31 14:02:30|22754.85|22674.85|22763.98|22683.98|22763.98|22683.98|22754.85|22674.85|10
1735653760000|2024-12-31 14:02:40|22764.46|22684.46|22761.13|22681.13|22765.16|22685.16|22761.13|22681.13|10
1735653770000|2024-12-31 14:02:50|22760.79|22680.79|22760.97|22680.97|22761.42|22681.42|22760.79|22680.79|10
1735653780000|2024-12-31 14:03:00|22760.99|22680.99|22764.14|22684.14|22764.14|22684.14|22759.67|22679.67|10
1735653790000|2024-12-31 14:03:10|22764.79|22684.79|22760.33|22680.33|22765.84|22685.84|22760.18|22680.18|10
1735653800000|2024-12-31 14:03:20|22760.4|22680.4|22759.82|22679.82|22760.49|22680.49|22759.72|22679.72|10
1735653810000|2024-12-31 14:03:30|22759.56|22679.56|22757.96|22677.96|22759.56|22679.56|22757.16|22677.16|10
1735653820000|2024-12-31 14:03:40|22757.99|22677.99|22755.7|22675.7|22757.99|22677.99|22755.7|22675.7|10
1735653830000|2024-12-31 14:03:50|22755.69|22675.69|22757.5|22677.5|22757.5|22677.5|22755.69|22675.69|10
1735653840000|2024-12-31 14:04:00|22757.43|22677.43|22760.87|22680.87|22760.96|22680.96|22756.44|22676.44|10
1735653850000|2024-12-31 14:04:10|22760.2|22680.2|22760.33|22680.33|22760.46|22680.46|22759.45|22679.45|10
1735653860000|2024-12-31 14:04:20|22759.75|22679.75|22760.78|22680.78|22760.93|22680.93|22758.88|22678.88|10
1735653870000|2024-12-31 14:04:30|22761.52|22681.52|22763.07|22683.07|22763.07|22683.07|22761.52|22681.52|8
1735653880000|2024-12-31 14:04:40|22763.28|22683.28|22765.21|22685.21|22765.7|22685.7|22763.18|22683.18|10
1735653890000|2024-12-31 14:04:50|22765.09|22685.09|22766.44|22686.44|22766.44|22686.44|22763.53|22683.53|10
1735653900000|2024-12-31 14:05:00|22766.9|22686.9|22767.36|22687.36|22767.75|22687.75|22766.49|22686.49|9
1735653910000|2024-12-31 14:05:10|22767.08|22687.08|22764.53|22684.53|22767.08|22687.08|22764.53|22684.53|10
1735653920000|2024-12-31 14:05:20|22764.34|22684.34|22767.35|22687.35|22767.35|22687.35|22764.34|22684.34|10
1735653930000|2024-12-31 14:05:30|22767.52|22687.52|22767.01|22687.01|22769.56|22689.56|22766.35|22686.35|10
1735653940000|2024-12-31 14:05:40|22767.41|22687.41|22774.07|22694.07|22774.07|22694.07|22767.41|22687.41|10
1735653950000|2024-12-31 14:05:50|22780.85|22700.85|22784.57|22704.57|22784.57|22704.57|22780.85|22700.85|10
1735653960000|2024-12-31 14:06:00|22785.09|22705.09|22788.95|22708.95|22788.95|22708.95|22785.09|22705.09|9
1735653970000|2024-12-31 14:06:10|22788.8|22708.8|22785.52|22705.52|22788.8|22708.8|22785.17|22705.17|10
1735653980000|2024-12-31 14:06:20|22785.93|22705.93|22783.7|22703.7|22788.79|22708.79|22783.7|22703.7|10
1735653990000|2024-12-31 14:06:30|22783.79|22703.79|22793.38|22713.38|22793.38|22713.38|22783.79|22703.79|9
1735654000000|2024-12-31 14:06:40|22794.19|22714.19|22793.03|22713.03|22794.96|22714.96|22793.03|22713.03|10
1735654010000|2024-12-31 14:06:50|22792.83|22712.83|22795.2|22715.2|22795.73|22715.73|22792.83|22712.83|10
1735654020000|2024-12-31 14:07:00|22795.17|22715.17|22798.39|22718.39|22798.39|22718.39|22794.42|22714.42|10
1735654030000|2024-12-31 14:07:10|22798.94|22718.94|22798.55|22718.55|22799.83|22719.83|22798.55|22718.55|10
1735654040000|2024-12-31 14:07:20|22801.09|22721.09|22800.28|22720.28|22801.09|22721.09|22798.81|22718.81|10
1735654050000|2024-12-31 14:07:30|22801.19|22721.19|22799.35|22719.35|22801.19|22721.19|22799.18|22719.18|10
1735654060000|2024-12-31 14:07:40|22798.68|22718.68|22798.58|22718.58|22799.04|22719.04|22797.9|22717.9|10
1735654070000|2024-12-31 14:07:50|22798.7|22718.7|22800.09|22720.09|22800.32|22720.32|22798.46|22718.46|10
1735654080000|2024-12-31 14:08:00|22800.07|22720.07|22799.06|22719.06|22800.1|22720.1|22799.06|22719.06|10
1735654090000|2024-12-31 14:08:10|22799.07|22719.07|22800.56|22720.56|22801.39|22721.39|22798.95|22718.95|10
1735654100000|2024-12-31 14:08:20|22800.89|22720.89|22801.89|22721.89|22801.99|22721.99|22800.89|22720.89|10
1735654110000|2024-12-31 14:08:30|22802.3|22722.3|22805.86|22725.86|22805.86|22725.86|22802.3|22722.3|9
1735654120000|2024-12-31 14:08:40|22810.15|22730.15|22809.46|22729.46|22810.15|22730.15|22808.64|22728.64|8
1735654130000|2024-12-31 14:08:50|22810.11|22730.11|22806.59|22726.59|22810.11|22730.11|22805.92|22725.92|10
1735654140000|2024-12-31 14:09:00|22806.97|22726.97|22809.87|22729.87|22809.87|22729.87|22806.97|22726.97|10
1735654150000|2024-12-31 14:09:10|22810.02|22730.02|22810.77|22730.77|22810.77|22730.77|22810.02|22730.02|10
1735654160000|2024-12-31 14:09:20|22811.44|22731.44|22814.11|22734.11|22814.11|22734.11|22811.44|22731.44|10
1735654170000|2024-12-31 14:09:30|22813.76|22733.76|22812.4|22732.4|22814.26|22734.26|22812.4|22732.4|10
1735654180000|2024-12-31 14:09:40|22812.39|22732.39|22810.08|22730.08|22812.39|22732.39|22810.08|22730.08|10
1735654190000|2024-12-31 14:09:50|22805.52|22725.52|22807.26|22727.26|22807.33|22727.33|22805.52|22725.52|10
1735654200000|2024-12-31 14:10:00|22806.67|22726.67|22802.47|22722.47|22806.67|22726.67|22802.47|22722.47|9
1735654210000|2024-12-31 14:10:10|22800.58|22720.58|22801.41|22721.41|22801.41|22721.41|22796.55|22716.55|10
1735654220000|2024-12-31 14:10:20|22802.23|22722.23|22799.29|22719.29|22802.25|22722.25|22799.29|22719.29|10
1735654230000|2024-12-31 14:10:30|22794.68|22714.68|22797.36|22717.36|22797.36|22717.36|22794.68|22714.68|10
1735654240000|2024-12-31 14:10:40|22798.47|22718.47|22799.89|22719.89|22800.57|22720.57|22798.47|22718.47|10
1735654250000|2024-12-31 14:10:50|22800.93|22720.93|22801.48|22721.48|22802.56|22722.56|22800.76|22720.76|9
1735654260000|2024-12-31 14:11:00|22801.51|22721.51|22803.09|22723.09|22804.67|22724.67|22801.42|22721.42|10
1735654270000|2024-12-31 14:11:10|22802.93|22722.93|22802.82|22722.82|22803.43|22723.43|22802.49|22722.49|10
1735654280000|2024-12-31 14:11:20|22802.64|22722.64|22800.96|22720.96|22802.64|22722.64|22800.96|22720.96|10
1735654290000|2024-12-31 14:11:30|22801.09|22721.09|22800.97|22720.97|22801.6|22721.6|22800.87|22720.87|9
1735654300000|2024-12-31 14:11:40|22799.28|22719.28|22797.52|22717.52|22801.51|22721.51|22797.52|22717.52|10
1735654310000|2024-12-31 14:11:50|22797.27|22717.27|22790.24|22710.24|22797.27|22717.27|22790.24|22710.24|10
1735654320000|2024-12-31 14:12:00|22790.46|22710.46|22790.91|22710.91|22791.76|22711.76|22790.46|22710.46|10
1735654330000|2024-12-31 14:12:10|22790.65|22710.65|22793.95|22713.95|22793.95|22713.95|22790.65|22710.65|9
1735654340000|2024-12-31 14:12:20|22794.05|22714.05|22798.08|22718.08|22798.08|22718.08|22794.05|22714.05|10
1735654350000|2024-12-31 14:12:30|22799.29|22719.29|22805.72|22725.72|22806.45|22726.45|22799.29|22719.29|10
1735654360000|2024-12-31 14:12:40|22805.65|22725.65|22809.79|22729.79|22810.09|22730.09|22805.65|22725.65|10
1735654370000|2024-12-31 14:12:50|22814.71|22734.71|22814.12|22734.12|22814.71|22734.71|22813.23|22733.23|10
1735654380000|2024-12-31 14:13:00|22814.02|22734.02|22822.85|22742.85|22822.85|22742.85|22813.84|22733.84|10
1735654390000|2024-12-31 14:13:10|22823.38|22743.38|22822.35|22742.35|22824.14|22744.14|22822.35|22742.35|9
1735654400000|2024-12-31 14:13:20|22821.99|22741.99|22821.67|22741.67|22822.22|22742.22|22821.63|22741.63|10
1735654410000|2024-12-31 14:13:30|22821.63|22741.63|22821.32|22741.32|22821.69|22741.69|22821.32|22741.32|10
1735654420000|2024-12-31 14:13:40|22821.33|22741.33|22824.54|22744.54|22824.54|22744.54|22820.65|22740.65|10
1735654430000|2024-12-31 14:13:50|22819.74|22739.74|22820.49|22740.49|22821.64|22741.64|22819.74|22739.74|10
1735654440000|2024-12-31 14:14:00|22820.02|22740.02|22821.38|22741.38|22821.38|22741.38|22819.08|22739.08|10
1735654450000|2024-12-31 14:14:10|22822.08|22742.08|22824|22744|22824.16|22744.16|22822.08|22742.08|10
1735654460000|2024-12-31 14:14:20|22824.41|22744.41|22825.68|22745.68|22826.11|22746.11|22824.41|22744.41|10
1735654470000|2024-12-31 14:14:30|22825.41|22745.41|22827.59|22747.59|22827.59|22747.59|22825.41|22745.41|10
1735654480000|2024-12-31 14:14:40|22827.79|22747.79|22827.8|22747.8|22828.03|22748.03|22827.79|22747.79|9
1735654490000|2024-12-31 14:14:50|22827.69|22747.69|22827.76|22747.76|22827.85|22747.85|22826.37|22746.37|10
1735654500000|2024-12-31 14:15:00|22828.02|22748.02|22828.71|22748.71|22829.57|22749.57|22828.02|22748.02|10
1735654510000|2024-12-31 14:15:10|22829.27|22749.27|22831.54|22751.54|22831.54|22751.54|22828.03|22748.03|10
1735654520000|2024-12-31 14:15:20|22832.45|22752.45|22834.64|22754.64|22834.64|22754.64|22830.88|22750.88|10
1735654530000|2024-12-31 14:15:30|22835.27|22755.27|22838.65|22758.65|22839.29|22759.29|22835.27|22755.27|10
1735654540000|2024-12-31 14:15:40|22838.57|22758.57|22838.89|22758.89|22839.71|22759.71|22838.47|22758.47|10
1735654550000|2024-12-31 14:15:50|22838.67|22758.67|22838.81|22758.81|22838.93|22758.93|22838.01|22758.01|8
1735654560000|2024-12-31 14:16:00|22838.54|22758.54|22837.6|22757.6|22838.56|22758.56|22837.6|22757.6|9
1735654570000|2024-12-31 14:16:10|22837.63|22757.63|22837.81|22757.81|22839.13|22759.13|22837.21|22757.21|10
1735654580000|2024-12-31 14:16:20|22838.03|22758.03|22839.65|22759.65|22839.65|22759.65|22838.03|22758.03|10
1735654590000|2024-12-31 14:16:30|22839.71|22759.71|22843.32|22763.32|22843.32|22763.32|22839.55|22759.55|10
1735654600000|2024-12-31 14:16:40|22842.99|22762.99|22845.72|22765.72|22846.46|22766.46|22842.99|22762.99|10
1735654610000|2024-12-31 14:16:50|22844.65|22764.65|22840.33|22760.33|22844.65|22764.65|22840.33|22760.33|10
1735654620000|2024-12-31 14:17:00|22840.86|22760.86|22837.31|22757.31|22840.86|22760.86|22837.31|22757.31|10
1735654630000|2024-12-31 14:17:10|22836.67|22756.67|22831.2|22751.2|22836.67|22756.67|22831.2|22751.2|10
1735654640000|2024-12-31 14:17:20|22829.19|22749.19|22827.22|22747.22|22829.48|22749.48|22827.22|22747.22|10
1735654650000|2024-12-31 14:17:30|22826.72|22746.72|22828.65|22748.65|22828.65|22748.65|22826.4|22746.4|10
1735654660000|2024-12-31 14:17:40|22828.9|22748.9|22831|22751|22831|22751|22828.9|22748.9|10
1735654670000|2024-12-31 14:17:50|22830.59|22750.59|22830.59|22750.59|22831.27|22751.27|22830.5|22750.5|10
1735654680000|2024-12-31 14:18:00|22828.32|22748.32|22837.22|22757.22|22837.22|22757.22|22828.32|22748.32|10
1735654690000|2024-12-31 14:18:10|22837.35|22757.35|22843.33|22763.33|22843.33|22763.33|22837.35|22757.35|10
1735654700000|2024-12-31 14:18:20|22843.83|22763.83|22843.27|22763.27|22844.76|22764.76|22843.27|22763.27|10
1735654710000|2024-12-31 14:18:30|22843.19|22763.19|22842.99|22762.99|22844|22764|22842.99|22762.99|10
1735654720000|2024-12-31 14:18:40|22842.66|22762.66|22840.81|22760.81|22842.72|22762.72|22840.73|22760.73|10
1735654730000|2024-12-31 14:18:50|22840.79|22760.79|22840.14|22760.14|22840.79|22760.79|22839.93|22759.93|10
1735654740000|2024-12-31 14:19:00|22840.21|22760.21|22838.37|22758.37|22840.38|22760.38|22838.37|22758.37|10
1735654750000|2024-12-31 14:19:10|22837.71|22757.71|22834.88|22754.88|22837.71|22757.71|22834.53|22754.53|10
1735654760000|2024-12-31 14:19:20|22835.11|22755.11|22837.88|22757.88|22837.88|22757.88|22835.11|22755.11|10
1735654770000|2024-12-31 14:19:30|22838.1|22758.1|22839.77|22759.77|22839.9|22759.9|22838.1|22758.1|10
1735654780000|2024-12-31 14:19:40|22841.83|22761.83|22843.77|22763.77|22844.21|22764.21|22841.83|22761.83|10
1735654790000|2024-12-31 14:19:50|22844.99|22764.99|22844.42|22764.42|22844.99|22764.99|22843.17|22763.17|10
1735654800000|2024-12-31 14:20:00|22844.1|22764.1|22843.82|22763.82|22844.1|22764.1|22842.9|22762.9|9
1735654810000|2024-12-31 14:20:10|22843.46|22763.46|22843.76|22763.76|22843.76|22763.76|22842.32|22762.32|10
1735654820000|2024-12-31 14:20:20|22843.12|22763.12|22842.52|22762.52|22843.12|22763.12|22842.34|22762.34|10
1735654830000|2024-12-31 14:20:30|22842.28|22762.28|22842.92|22762.92|22843.27|22763.27|22842.28|22762.28|8
1735654840000|2024-12-31 14:20:40|22843.11|22763.11|22845.62|22765.62|22845.62|22765.62|22843.11|22763.11|9
1735654850000|2024-12-31 14:20:50|22845.9|22765.9|22847.22|22767.22|22847.9|22767.9|22845.9|22765.9|10
1735654860000|2024-12-31 14:21:00|22847.14|22767.14|22847.86|22767.86|22848.05|22768.05|22847.14|22767.14|10
1735654870000|2024-12-31 14:21:10|22849.23|22769.23|22853.58|22773.58|22853.58|22773.58|22849.23|22769.23|10
1735654880000|2024-12-31 14:21:20|22854.38|22774.38|22855.81|22775.81|22858.7|22778.7|22854.38|22774.38|10
1735654890000|2024-12-31 14:21:30|22855.3|22775.3|22856.12|22776.12|22856.12|22776.12|22854.13|22774.13|10
1735654900000|2024-12-31 14:21:40|22856.23|22776.23|22857.2|22777.2|22857.65|22777.65|22856.23|22776.23|10
1735654910000|2024-12-31 14:21:50|22857.29|22777.29|22855.08|22775.08|22857.45|22777.45|22854.96|22774.96|10
1735654920000|2024-12-31 14:22:00|22854.33|22774.33|22851.8|22771.8|22854.33|22774.33|22851.8|22771.8|10
1735654930000|2024-12-31 14:22:10|22850.95|22770.95|22848.45|22768.45|22850.95|22770.95|22848.18|22768.18|10
1735654940000|2024-12-31 14:22:20|22848|22768|22853.04|22773.04|22853.04|22773.04|22848|22768|10
1735654950000|2024-12-31 14:22:30|22853.13|22773.13|22850.6|22770.6|22853.13|22773.13|22850.55|22770.55|10
1735654960000|2024-12-31 14:22:40|22850.59|22770.59|22845|22765|22850.88|22770.88|22845|22765|10
1735654970000|2024-12-31 14:22:50|22845.07|22765.07|22844.08|22764.08|22845.07|22765.07|22843.14|22763.14|10
1735654980000|2024-12-31 14:23:00|22843.59|22763.59|22841.8|22761.8|22843.59|22763.59|22840.6|22760.6|10
1735654990000|2024-12-31 14:23:10|22841.63|22761.63|22837.79|22757.79|22841.76|22761.76|22836.81|22756.81|9
1735655000000|2024-12-31 14:23:20|22835.82|22755.82|22832.37|22752.37|22835.94|22755.94|22832.37|22752.37|10
1735655010000|2024-12-31 14:23:30|22831.3|22751.3|22827.31|22747.31|22831.3|22751.3|22827.25|22747.25|10
1735655020000|2024-12-31 14:23:40|22827.34|22747.34|22828.93|22748.93|22828.93|22748.93|22827.34|22747.34|10
1735655030000|2024-12-31 14:23:50|22830.27|22750.27|22839.23|22759.23|22839.23|22759.23|22830.27|22750.27|10
1735655040000|2024-12-31 14:24:00|22839.39|22759.39|22846.93|22766.93|22847.02|22767.02|22839.39|22759.39|10
1735655050000|2024-12-31 14:24:10|22847.67|22767.67|22850.74|22770.74|22851.09|22771.09|22847.64|22767.64|10
1735655060000|2024-12-31 14:24:20|22851.1|22771.1|22850.82|22770.82|22851.1|22771.1|22849.69|22769.69|10
1735655070000|2024-12-31 14:24:30|22852|22772|22856.49|22776.49|22857.69|22777.69|22852|22772|10
1735655080000|2024-12-31 14:24:40|22856.6|22776.6|22855.59|22775.59|22857.13|22777.13|22855.59|22775.59|10
1735655090000|2024-12-31 14:24:50|22855.81|22775.81|22854.51|22774.51|22855.81|22775.81|22854.51|22774.51|9
1735655100000|2024-12-31 14:25:00|22854.8|22774.8|22857.69|22777.69|22858.02|22778.02|22854.47|22774.47|9
1735655110000|2024-12-31 14:25:10|22858.98|22778.98|22861.18|22781.18|22861.99|22781.99|22858.88|22778.88|10
1735655120000|2024-12-31 14:25:20|22861.24|22781.24|22862.58|22782.58|22863.29|22783.29|22860.93|22780.93|10
1735655130000|2024-12-31 14:25:30|22863.25|22783.25|22864.02|22784.02|22864.02|22784.02|22863.17|22783.17|10
1735655140000|2024-12-31 14:25:40|22863.02|22783.02|22863.43|22783.43|22863.43|22783.43|22863.02|22783.02|9
1735655150000|2024-12-31 14:25:50|22863.55|22783.55|22863.92|22783.92|22864.23|22784.23|22863.55|22783.55|10
1735655160000|2024-12-31 14:26:00|22863.76|22783.76|22864.76|22784.76|22865.63|22785.63|22863.05|22783.05|10
1735655170000|2024-12-31 14:26:10|22864.7|22784.7|22864.96|22784.96|22865.17|22785.17|22863.8|22783.8|10
1735655180000|2024-12-31 14:26:20|22865.42|22785.42|22854.74|22774.74|22865.42|22785.42|22854.74|22774.74|10
1735655190000|2024-12-31 14:26:30|22854.45|22774.45|22854.52|22774.52|22856.02|22776.02|22854.45|22774.45|10
1735655200000|2024-12-31 14:26:40|22854.72|22774.72|22857.16|22777.16|22857.66|22777.66|22854.72|22774.72|10
1735655210000|2024-12-31 14:26:50|22857.12|22777.12|22854.64|22774.64|22857.12|22777.12|22854.64|22774.64|10
1735655220000|2024-12-31 14:27:00|22854.93|22774.93|22856.24|22776.24|22856.24|22776.24|22854.93|22774.93|10
1735655230000|2024-12-31 14:27:10|22855.83|22775.83|22855.3|22775.3|22856.16|22776.16|22855.03|22775.03|9
1735655240000|2024-12-31 14:27:20|22855.19|22775.19|22855.39|22775.39|22856.19|22776.19|22855.19|22775.19|10
1735655250000|2024-12-31 14:27:30|22855.75|22775.75|22856.33|22776.33|22856.52|22776.52|22855.75|22775.75|10
1735655260000|2024-12-31 14:27:40|22856.65|22776.65|22857.61|22777.61|22857.89|22777.89|22856.65|22776.65|10
1735655270000|2024-12-31 14:27:50|22857.32|22777.32|22859.05|22779.05|22859.09|22779.09|22856.84|22776.84|9
1735655280000|2024-12-31 14:28:00|22859.38|22779.38|22855.77|22775.77|22859.4|22779.4|22855.77|22775.77|10
1735655290000|2024-12-31 14:28:10|22855.36|22775.36|22856.16|22776.16|22856.16|22776.16|22854.54|22774.54|10
1735655300000|2024-12-31 14:28:20|22855.97|22775.97|22857.34|22777.34|22857.39|22777.39|22855.97|22775.97|10
1735655310000|2024-12-31 14:28:30|22857.68|22777.68|22865.11|22785.11|22865.11|22785.11|22857.68|22777.68|10
1735655320000|2024-12-31 14:28:40|22864.82|22784.82|22864.46|22784.46|22864.82|22784.82|22863.95|22783.95|10
1735655330000|2024-12-31 14:28:50|22863.36|22783.36|22860.61|22780.61|22863.36|22783.36|22860.61|22780.61|10
1735655340000|2024-12-31 14:29:00|22860.75|22780.75|22861.07|22781.07|22861.52|22781.52|22860.62|22780.62|9
1735655350000|2024-12-31 14:29:10|22860.77|22780.77|22860.77|22780.77|22860.95|22780.95|22860.6|22780.6|9
1735655360000|2024-12-31 14:29:20|22860.25|22780.25|22860.19|22780.19|22860.25|22780.25|22858.29|22778.29|10
1735655370000|2024-12-31 14:29:30|22859.49|22779.49|22854.94|22774.94|22859.59|22779.59|22854.94|22774.94|10
1735655380000|2024-12-31 14:29:40|22854.84|22774.84|22855.17|22775.17|22855.42|22775.42|22854.52|22774.52|10
1735655390000|2024-12-31 14:29:50|22855.06|22775.06|22856.03|22776.03|22856.27|22776.27|22854.99|22774.99|10
1735655400000|2024-12-31 14:30:00|22856.04|22776.04|22851.93|22771.93|22856.04|22776.04|22851.12|22771.12|10
1735655410000|2024-12-31 14:30:10|22852.69|22772.69|22847.65|22767.65|22852.71|22772.71|22847.65|22767.65|10
1735655420000|2024-12-31 14:30:20|22847.54|22767.54|22845.36|22765.36|22848.4|22768.4|22845.36|22765.36|10
1735655430000|2024-12-31 14:30:30|22846.88|22766.88|22851.31|22771.31|22851.31|22771.31|22846.37|22766.37|10
1735655440000|2024-12-31 14:30:40|22851.17|22771.17|22852.61|22772.61|22852.61|22772.61|22851.1|22771.1|10
1735655450000|2024-12-31 14:30:50|22852.75|22772.75|22857.32|22777.32|22857.32|22777.32|22852.46|22772.46|9
1735655460000|2024-12-31 14:31:00|22857.65|22777.65|22860.01|22780.01|22860.01|22780.01|22856.61|22776.61|10
1735655470000|2024-12-31 14:31:10|22855.52|22775.52|22868.31|22788.31|22868.31|22788.31|22855.52|22775.52|10
1735655480000|2024-12-31 14:31:20|22869|22789|22878.88|22798.88|22880.94|22800.94|22869|22789|10
1735655490000|2024-12-31 14:31:30|22876.94|22796.94|22857.09|22777.09|22876.94|22796.94|22857.09|22777.09|10
1735655500000|2024-12-31 14:31:40|22855.79|22775.79|22853.33|22773.33|22855.79|22775.79|22853.33|22773.33|10
1735655510000|2024-12-31 14:31:50|22853.11|22773.11|22849.98|22769.98|22853.75|22773.75|22849.76|22769.76|10
1735655520000|2024-12-31 14:32:00|22849.26|22769.26|22844.13|22764.13|22849.26|22769.26|22844.13|22764.13|10
1735655530000|2024-12-31 14:32:10|22841.04|22761.04|22844.9|22764.9|22844.9|22764.9|22840.35|22760.35|9
1735655540000|2024-12-31 14:32:20|22844.97|22764.97|22846.27|22766.27|22846.86|22766.86|22844.97|22764.97|10
1735655550000|2024-12-31 14:32:30|22845.83|22765.83|22846.88|22766.88|22847.12|22767.12|22845.24|22765.24|10
1735655560000|2024-12-31 14:32:40|22848.74|22768.74|22849.94|22769.94|22850.26|22770.26|22848.17|22768.17|10
1735655570000|2024-12-31 14:32:50|22850.54|22770.54|22851.38|22771.38|22853.79|22773.79|22850.44|22770.44|10
1735655580000|2024-12-31 14:33:00|22851.4|22771.4|22858.28|22778.28|22858.28|22778.28|22850.43|22770.43|10
1735655590000|2024-12-31 14:33:10|22858.76|22778.76|22867.6|22787.6|22867.6|22787.6|22858.76|22778.76|10
1735655600000|2024-12-31 14:33:20|22869.15|22789.15|22892.36|22812.36|22894.01|22814.01|22869.15|22789.15|10
1735655610000|2024-12-31 14:33:30|22891.52|22811.52|22896.88|22816.88|22898.33|22818.33|22891.52|22811.52|10
1735655620000|2024-12-31 14:33:40|22897.74|22817.74|22909.46|22829.46|22909.46|22829.46|22897.74|22817.74|10
1735655630000|2024-12-31 14:33:50|22909.28|22829.28|22915.54|22835.54|22915.54|22835.54|22909.28|22829.28|10
1735655640000|2024-12-31 14:34:00|22917.36|22837.36|22915.99|22835.99|22918.68|22838.68|22915.99|22835.99|10
1735655650000|2024-12-31 14:34:10|22915.28|22835.28|22909.94|22829.94|22915.28|22835.28|22909.5|22829.5|10
1735655660000|2024-12-31 14:34:20|22910.66|22830.66|22915.83|22835.83|22916.63|22836.63|22910.66|22830.66|10
1735655670000|2024-12-31 14:34:30|22914.78|22834.78|22911.44|22831.44|22915.06|22835.06|22911.44|22831.44|9
1735655680000|2024-12-31 14:34:40|22910.54|22830.54|22901.72|22821.72|22910.54|22830.54|22901.72|22821.72|10
1735655690000|2024-12-31 14:34:50|22901.68|22821.68|22906.81|22826.81|22907.46|22827.46|22901.44|22821.44|10
1735655700000|2024-12-31 14:35:00|22906.63|22826.63|22908.61|22828.61|22908.69|22828.69|22906.21|22826.21|10
1735655710000|2024-12-31 14:35:10|22909.06|22829.06|22905.4|22825.4|22909.06|22829.06|22905.4|22825.4|10
1735655720000|2024-12-31 14:35:20|22902.47|22822.47|22893.27|22813.27|22902.47|22822.47|22893.27|22813.27|10
1735655730000|2024-12-31 14:35:30|22893.19|22813.19|22883.3|22803.3|22893.76|22813.76|22883.3|22803.3|10
1735655740000|2024-12-31 14:35:40|22882.78|22802.78|22863.89|22783.89|22882.78|22802.78|22863.89|22783.89|10
1735655750000|2024-12-31 14:35:50|22862.15|22782.15|22846.16|22766.16|22862.15|22782.15|22846.16|22766.16|10
1735655760000|2024-12-31 14:36:00|22845.94|22765.94|22850.67|22770.67|22850.67|22770.67|22845.14|22765.14|9
1735655770000|2024-12-31 14:36:10|22851.12|22771.12|22851|22771|22853.47|22773.47|22849.31|22769.31|10
1735655780000|2024-12-31 14:36:20|22850.89|22770.89|22846.81|22766.81|22851.48|22771.48|22846.81|22766.81|10
1735655790000|2024-12-31 14:36:30|22844.71|22764.71|22837.6|22757.6|22844.71|22764.71|22837.46|22757.46|10
1735655800000|2024-12-31 14:36:40|22838.08|22758.08|22825.12|22745.12|22838.08|22758.08|22824.73|22744.73|10
1735655810000|2024-12-31 14:36:50|22824.53|22744.53|22817.95|22737.95|22824.53|22744.53|22817.95|22737.95|10
1735655820000|2024-12-31 14:37:00|22817.72|22737.72|22823.5|22743.5|22824.05|22744.05|22817.72|22737.72|10
1735655830000|2024-12-31 14:37:10|22823.88|22743.88|22824.12|22744.12|22825.99|22745.99|22823.88|22743.88|10
1735655840000|2024-12-31 14:37:20|22823.84|22743.84|22820.61|22740.61|22823.84|22743.84|22820.61|22740.61|10
1735655850000|2024-12-31 14:37:30|22819.35|22739.35|22818.82|22738.82|22819.35|22739.35|22816.37|22736.37|10
1735655860000|2024-12-31 14:37:40|22817.8|22737.8|22802.65|22722.65|22817.8|22737.8|22802.65|22722.65|10
1735655870000|2024-12-31 14:37:50|22803.09|22723.09|22798.52|22718.52|22803.09|22723.09|22796.8|22716.8|10
1735655880000|2024-12-31 14:38:00|22797.5|22717.5|22794.29|22714.29|22797.5|22717.5|22792.53|22712.53|10
1735655890000|2024-12-31 14:38:10|22790.76|22710.76|22788.58|22708.58|22792.06|22712.06|22786.26|22706.26|10
1735655900000|2024-12-31 14:38:20|22787.33|22707.33|22781.85|22701.85|22787.37|22707.37|22780.97|22700.97|10
1735655910000|2024-12-31 14:38:30|22782.09|22702.09|22781.75|22701.75|22783.84|22703.84|22780.96|22700.96|10
1735655920000|2024-12-31 14:38:40|22781.69|22701.69|22782.9|22702.9|22784.73|22704.73|22780.83|22700.83|10
1735655930000|2024-12-31 14:38:50|22782.96|22702.96|22784.35|22704.35|22785.46|22705.46|22782.96|22702.96|10
1735655940000|2024-12-31 14:39:00|22785.12|22705.12|22784.16|22704.16|22785.31|22705.31|22781.94|22701.94|10
1735655950000|2024-12-31 14:39:10|22784.06|22704.06|22783.74|22703.74|22784.18|22704.18|22782.25|22702.25|10
1735655960000|2024-12-31 14:39:20|22783.67|22703.67|22779.87|22699.87|22787.39|22707.39|22779.87|22699.87|10
1735655970000|2024-12-31 14:39:30|22780.2|22700.2|22777.78|22697.78|22782.36|22702.36|22777.78|22697.78|10
1735655980000|2024-12-31 14:39:40|22776.87|22696.87|22773.95|22693.95|22776.87|22696.87|22771.82|22691.82|9
1735655990000|2024-12-31 14:39:50|22774.34|22694.34|22771.62|22691.62|22775.1|22695.1|22771.62|22691.62|10
1735656000000|2024-12-31 14:40:00|22770.06|22690.06|22767.97|22687.97|22772.49|22692.49|22767.97|22687.97|10
1735656010000|2024-12-31 14:40:10|22767.34|22687.34|22765.78|22685.78|22767.57|22687.57|22765.44|22685.44|9
1735656020000|2024-12-31 14:40:20|22766.66|22686.66|22764.19|22684.19|22767.64|22687.64|22763.59|22683.59|10
1735656030000|2024-12-31 14:40:30|22764.56|22684.56|22767.47|22687.47|22767.85|22687.85|22764.56|22684.56|10
1735656040000|2024-12-31 14:40:40|22767.23|22687.23|22774.94|22694.94|22774.94|22694.94|22767.23|22687.23|9
1735656050000|2024-12-31 14:40:50|22775.95|22695.95|22775.92|22695.92|22776.92|22696.92|22775.88|22695.88|10
1735656060000|2024-12-31 14:41:00|22776.06|22696.06|22778.7|22698.7|22779.97|22699.97|22776.06|22696.06|10
1735656070000|2024-12-31 14:41:10|22777.82|22697.82|22774.34|22694.34|22778.52|22698.52|22773.4|22693.4|10
1735656080000|2024-12-31 14:41:20|22774.54|22694.54|22783.76|22703.76|22783.76|22703.76|22774.26|22694.26|10
1735656090000|2024-12-31 14:41:30|22783.92|22703.92|22789.36|22709.36|22789.36|22709.36|22783.92|22703.92|10
1735656100000|2024-12-31 14:41:40|22788.15|22708.15|22789.47|22709.47|22789.47|22709.47|22785.48|22705.48|10
1735656110000|2024-12-31 14:41:50|22788.64|22708.64|22789.59|22709.59|22789.59|22709.59|22788.38|22708.38|10
1735656120000|2024-12-31 14:42:00|22789.42|22709.42|22788.23|22708.23|22792.73|22712.73|22788.23|22708.23|9
1735656130000|2024-12-31 14:42:10|22787.42|22707.42|22782.86|22702.86|22787.42|22707.42|22781.41|22701.41|10
1735656140000|2024-12-31 14:42:20|22783.15|22703.15|22785.36|22705.36|22785.36|22705.36|22783.15|22703.15|10
1735656150000|2024-12-31 14:42:30|22785.3|22705.3|22785.84|22705.84|22786.71|22706.71|22785.3|22705.3|10
1735656160000|2024-12-31 14:42:40|22786|22706|22788.16|22708.16|22788.16|22708.16|22786|22706|10
1735656170000|2024-12-31 14:42:50|22787.95|22707.95|22789.21|22709.21|22789.21|22709.21|22787.52|22707.52|10
1735656180000|2024-12-31 14:43:00|22789.76|22709.76|22786.48|22706.48|22789.76|22709.76|22786.14|22706.14|10
1735656190000|2024-12-31 14:43:10|22787.23|22707.23|22791.19|22711.19|22791.19|22711.19|22787.23|22707.23|10
1735656200000|2024-12-31 14:43:20|22791.4|22711.4|22798.25|22718.25|22798.66|22718.66|22791.4|22711.4|10
1735656210000|2024-12-31 14:43:30|22798.41|22718.41|22803.05|22723.05|22803.14|22723.14|22798.41|22718.41|10
1735656220000|2024-12-31 14:43:40|22805.58|22725.58|22810.32|22730.32|22810.32|22730.32|22805.58|22725.58|10
1735656230000|2024-12-31 14:43:50|22810.44|22730.44|22814.4|22734.4|22814.4|22734.4|22810.44|22730.44|10
1735656240000|2024-12-31 14:44:00|22814.65|22734.65|22812.9|22732.9|22816.11|22736.11|22812.9|22732.9|10
1735656250000|2024-12-31 14:44:10|22812.04|22732.04|22817.64|22737.64|22817.64|22737.64|22808.87|22728.87|10
1735656260000|2024-12-31 14:44:20|22817.48|22737.48|22823.95|22743.95|22823.95|22743.95|22817.14|22737.14|10
1735656270000|2024-12-31 14:44:30|22825.63|22745.63|22827.99|22747.99|22830.83|22750.83|22825.63|22745.63|10
1735656280000|2024-12-31 14:44:40|22828.8|22748.8|22826.08|22746.08|22828.8|22748.8|22825.31|22745.31|10
1735656290000|2024-12-31 14:44:50|22825.21|22745.21|22827.23|22747.23|22827.78|22747.78|22825.21|22745.21|10
1735656300000|2024-12-31 14:45:00|22827.32|22747.32|22826.38|22746.38|22827.66|22747.66|22824.76|22744.76|10
1735656310000|2024-12-31 14:45:10|22828.05|22748.05|22828.86|22748.86|22830.23|22750.23|22828.05|22748.05|10
1735656320000|2024-12-31 14:45:20|22828.47|22748.47|22827.25|22747.25|22828.47|22748.47|22825.68|22745.68|10
1735656330000|2024-12-31 14:45:30|22828.23|22748.23|22828.21|22748.21|22828.23|22748.23|22825.55|22745.55|10
1735656340000|2024-12-31 14:45:40|22827.81|22747.81|22824.09|22744.09|22828.33|22748.33|22824.09|22744.09|10
1735656350000|2024-12-31 14:45:50|22824.38|22744.38|22826.09|22746.09|22826.47|22746.47|22823.54|22743.54|10
1735656360000|2024-12-31 14:46:00|22825.08|22745.08|22831.94|22751.94|22831.94|22751.94|22824.36|22744.36|10
1735656370000|2024-12-31 14:46:10|22832.93|22752.93|22839.19|22759.19|22839.19|22759.19|22832.93|22752.93|10
1735656380000|2024-12-31 14:46:20|22840.45|22760.45|22849.06|22769.06|22849.99|22769.99|22840.45|22760.45|10
1735656390000|2024-12-31 14:46:30|22848.27|22768.27|22849.46|22769.46|22849.46|22769.46|22847.56|22767.56|10
1735656400000|2024-12-31 14:46:40|22851.09|22771.09|22858.44|22778.44|22858.44|22778.44|22851.09|22771.09|10
1735656410000|2024-12-31 14:46:50|22860.59|22780.59|22861.37|22781.37|22861.37|22781.37|22858.07|22778.07|10
1735656420000|2024-12-31 14:47:00|22861.11|22781.11|22864.84|22784.84|22865.03|22785.03|22861.11|22781.11|10
1735656430000|2024-12-31 14:47:10|22863.73|22783.73|22862.24|22782.24|22866.03|22786.03|22861.41|22781.41|10
1735656440000|2024-12-31 14:47:20|22860.62|22780.62|22854.31|22774.31|22861.17|22781.17|22854.31|22774.31|10
1735656450000|2024-12-31 14:47:30|22854.21|22774.21|22855.9|22775.9|22856.51|22776.51|22854.21|22774.21|10
1735656460000|2024-12-31 14:47:40|22855.8|22775.8|22855.77|22775.77|22855.87|22775.87|22854.46|22774.46|10
1735656470000|2024-12-31 14:47:50|22858.81|22778.81|22851.09|22771.09|22858.81|22778.81|22850.39|22770.39|10
1735656480000|2024-12-31 14:48:00|22850.9|22770.9|22853.37|22773.37|22853.47|22773.47|22850.63|22770.63|10
1735656490000|2024-12-31 14:48:10|22853.34|22773.34|22848.12|22768.12|22853.34|22773.34|22847.2|22767.2|10
1735656500000|2024-12-31 14:48:20|22848.52|22768.52|22846.89|22766.89|22850.05|22770.05|22846.89|22766.89|10
1735656510000|2024-12-31 14:48:30|22846.94|22766.94|22846.8|22766.8|22846.94|22766.94|22844.23|22764.23|10
1735656520000|2024-12-31 14:48:40|22846.71|22766.71|22845.85|22765.85|22846.89|22766.89|22845.85|22765.85|10
1735656530000|2024-12-31 14:48:50|22845.97|22765.97|22843.09|22763.09|22845.97|22765.97|22842.94|22762.94|10
1735656540000|2024-12-31 14:49:00|22842.93|22762.93|22841.77|22761.77|22844.65|22764.65|22841.77|22761.77|10
1735656550000|2024-12-31 14:49:10|22841.84|22761.84|22841.28|22761.28|22843.38|22763.38|22841.28|22761.28|10
1735656560000|2024-12-31 14:49:20|22841|22761|22837.23|22757.23|22841|22761|22837.23|22757.23|10
1735656570000|2024-12-31 14:49:30|22836.05|22756.05|22830.4|22750.4|22836.05|22756.05|22830.4|22750.4|10
1735656580000|2024-12-31 14:49:40|22830.26|22750.26|22828.67|22748.67|22830.26|22750.26|22828.04|22748.04|10
1735656590000|2024-12-31 14:49:50|22828.84|22748.84|22826.26|22746.26|22829.77|22749.77|22826.26|22746.26|10
1735656600000|2024-12-31 14:50:00|22826.16|22746.16|22828.6|22748.6|22828.76|22748.76|22825.02|22745.02|10
1735656610000|2024-12-31 14:50:10|22828.65|22748.65|22830.32|22750.32|22831.97|22751.97|22828.27|22748.27|10
1735656620000|2024-12-31 14:50:20|22830.22|22750.22|22820.24|22740.24|22830.34|22750.34|22820.24|22740.24|10
1735656630000|2024-12-31 14:50:30|22818.45|22738.45|22814.8|22734.8|22818.45|22738.45|22814.15|22734.15|10
1735656640000|2024-12-31 14:50:40|22814.76|22734.76|22812.66|22732.66|22816.03|22736.03|22812.66|22732.66|10
1735656650000|2024-12-31 14:50:50|22812.56|22732.56|22801.29|22721.29|22812.56|22732.56|22801.29|22721.29|10
1735656660000|2024-12-31 14:51:00|22798.39|22718.39|22792.99|22712.99|22800.28|22720.28|22792.99|22712.99|10
1735656670000|2024-12-31 14:51:10|22791.45|22711.45|22790.14|22710.14|22791.72|22711.72|22790.14|22710.14|10
1735656680000|2024-12-31 14:51:20|22789.72|22709.72|22792.67|22712.67|22792.67|22712.67|22789.72|22709.72|10
1735656690000|2024-12-31 14:51:30|22792.6|22712.6|22789.41|22709.41|22792.6|22712.6|22789.2|22709.2|10
1735656700000|2024-12-31 14:51:40|22790.12|22710.12|22792.71|22712.71|22792.9|22712.9|22790.12|22710.12|10
1735656710000|2024-12-31 14:51:50|22793.29|22713.29|22795.79|22715.79|22795.79|22715.79|22793.29|22713.29|10
1735656720000|2024-12-31 14:52:00|22796.04|22716.04|22797.37|22717.37|22797.72|22717.72|22795.46|22715.46|10
1735656730000|2024-12-31 14:52:10|22796.68|22716.68|22798.73|22718.73|22798.73|22718.73|22796.55|22716.55|10
1735656740000|2024-12-31 14:52:20|22800.15|22720.15|22793.62|22713.62|22800.25|22720.25|22791.89|22711.89|9
1735656750000|2024-12-31 14:52:30|22795.36|22715.36|22797.67|22717.67|22797.67|22717.67|22795.36|22715.36|10
1735656760000|2024-12-31 14:52:40|22797.27|22717.27|22801.38|22721.38|22801.38|22721.38|22796.46|22716.46|10
1735656770000|2024-12-31 14:52:50|22801.41|22721.41|22804.39|22724.39|22804.39|22724.39|22801.41|22721.41|10
1735656780000|2024-12-31 14:53:00|22804.28|22724.28|22803.11|22723.11|22804.85|22724.85|22802.29|22722.29|10
1735656790000|2024-12-31 14:53:10|22803.19|22723.19|22799.02|22719.02|22803.19|22723.19|22798.81|22718.81|10
1735656800000|2024-12-31 14:53:20|22798.97|22718.97|22797.52|22717.52|22799.25|22719.25|22797.52|22717.52|10
1735656810000|2024-12-31 14:53:30|22798.12|22718.12|22796.36|22716.36|22798.97|22718.97|22794.65|22714.65|10
1735656820000|2024-12-31 14:53:40|22796.53|22716.53|22796.62|22716.62|22797.67|22717.67|22796.53|22716.53|9
1735656830000|2024-12-31 14:53:50|22796.65|22716.65|22795.99|22715.99|22797.35|22717.35|22795.82|22715.82|10
1735656840000|2024-12-31 14:54:00|22795.83|22715.83|22790.77|22710.77|22795.89|22715.89|22790.77|22710.77|10
1735656850000|2024-12-31 14:54:10|22790.03|22710.03|22784.66|22704.66|22790.03|22710.03|22784.66|22704.66|10
1735656860000|2024-12-31 14:54:20|22782.84|22702.84|22784.06|22704.06|22784.51|22704.51|22782.84|22702.84|9
1735656870000|2024-12-31 14:54:30|22783.2|22703.2|22785.6|22705.6|22786.79|22706.79|22783.2|22703.2|10
1735656880000|2024-12-31 14:54:40|22785.36|22705.36|22785.1|22705.1|22785.57|22705.57|22783.31|22703.31|9
1735656890000|2024-12-31 14:54:50|22786.24|22706.24|22787.51|22707.51|22787.86|22707.86|22785.81|22705.81|10
1735656900000|2024-12-31 14:55:00|22788.15|22708.15|22789.97|22709.97|22790.63|22710.63|22788.15|22708.15|10
1735656910000|2024-12-31 14:55:10|22788.94|22708.94|22787.83|22707.83|22788.94|22708.94|22787.83|22707.83|10
1735656920000|2024-12-31 14:55:20|22787.88|22707.88|22791.29|22711.29|22793.86|22713.86|22787.86|22707.86|9
1735656930000|2024-12-31 14:55:30|22792.24|22712.24|22796.6|22716.6|22796.6|22716.6|22792.24|22712.24|10
1735656940000|2024-12-31 14:55:40|22797.35|22717.35|22795.57|22715.57|22797.35|22717.35|22795.38|22715.38|10
1735656950000|2024-12-31 14:55:50|22795.02|22715.02|22792.33|22712.33|22795.02|22715.02|22791.45|22711.45|10
1735656960000|2024-12-31 14:56:00|22792.04|22712.04|22790.68|22710.68|22792.41|22712.41|22790.68|22710.68|10
1735656970000|2024-12-31 14:56:10|22790.92|22710.92|22791.61|22711.61|22791.61|22711.61|22789.17|22709.17|10
1735656980000|2024-12-31 14:56:20|22792.03|22712.03|22794.1|22714.1|22794.1|22714.1|22792.03|22712.03|10
1735656990000|2024-12-31 14:56:30|22794.21|22714.21|22795.22|22715.22|22795.48|22715.48|22794.21|22714.21|10
1735657000000|2024-12-31 14:56:40|22795.56|22715.56|22789.76|22709.76|22795.56|22715.56|22789.76|22709.76|10
1735657010000|2024-12-31 14:56:50|22789.49|22709.49|22787.53|22707.53|22789.49|22709.49|22787.02|22707.02|10
1735657020000|2024-12-31 14:57:00|22789.11|22709.11|22790.14|22710.14|22790.33|22710.33|22789.11|22709.11|10
1735657030000|2024-12-31 14:57:10|22791.17|22711.17|22792.05|22712.05|22792.66|22712.66|22790.81|22710.81|10
1735657040000|2024-12-31 14:57:20|22792.66|22712.66|22792.64|22712.64|22793.86|22713.86|22792.58|22712.58|10
1735657050000|2024-12-31 14:57:30|22793.09|22713.09|22793.74|22713.74|22794.08|22714.08|22792.91|22712.91|10
1735657060000|2024-12-31 14:57:40|22792.93|22712.93|22792.84|22712.84|22792.93|22712.93|22791.36|22711.36|10
1735657070000|2024-12-31 14:57:50|22792.76|22712.76|22794.17|22714.17|22794.17|22714.17|22792.29|22712.29|10
1735657080000|2024-12-31 14:58:00|22793.78|22713.78|22791.91|22711.91|22794.13|22714.13|22791.91|22711.91|10
1735657090000|2024-12-31 14:58:10|22791.76|22711.76|22790.28|22710.28|22791.76|22711.76|22790.28|22710.28|10
1735657100000|2024-12-31 14:58:20|22790.12|22710.12|22791.31|22711.31|22791.61|22711.61|22789.9|22709.9|10
1735657110000|2024-12-31 14:58:30|22791.87|22711.87|22791.8|22711.8|22791.97|22711.97|22790.24|22710.24|10
1735657120000|2024-12-31 14:58:40|22792.62|22712.62|22792.85|22712.85|22793.59|22713.59|22792.62|22712.62|10
1735657130000|2024-12-31 14:58:50|22793.23|22713.23|22793.73|22713.73|22794.62|22714.62|22793.22|22713.22|10
1735657140000|2024-12-31 14:59:00|22794.61|22714.61|22796.18|22716.18|22796.18|22716.18|22794.61|22714.61|10
1735657150000|2024-12-31 14:59:10|22796.82|22716.82|22797.82|22717.82|22798.29|22718.29|22796.28|22716.28|10
1735657160000|2024-12-31 14:59:20|22797.6|22717.6|22797.19|22717.19|22797.96|22717.96|22796.59|22716.59|10
1735657170000|2024-12-31 14:59:30|22797.1|22717.1|22798.75|22718.75|22798.75|22718.75|22797.1|22717.1|9
1735657180000|2024-12-31 14:59:40|22798.85|22718.85|22795.89|22715.89|22798.86|22718.86|22795.89|22715.89|10
1735657190000|2024-12-31 14:59:50|22796.05|22716.05|22798.54|22718.54|22798.6|22718.6|22796.05|22716.05|9
1735657200000|2024-12-31 15:00:00|22798.62|22718.62|22800.55|22720.55|22800.55|22720.55|22797.44|22717.44|10
1735657210000|2024-12-31 15:00:10|22800.54|22720.54|22808.95|22728.95|22809.75|22729.75|22800.54|22720.54|10
1735657220000|2024-12-31 15:00:20|22810.62|22730.62|22806.97|22726.97|22811.24|22731.24|22806.97|22726.97|9
1735657230000|2024-12-31 15:00:30|22806.13|22726.13|22810.55|22730.55|22810.55|22730.55|22806.13|22726.13|10
1735657240000|2024-12-31 15:00:40|22810.79|22730.79|22814.7|22734.7|22814.7|22734.7|22810.79|22730.79|10
1735657250000|2024-12-31 15:00:50|22813.71|22733.71|22819.73|22739.73|22819.73|22739.73|22813.52|22733.52|10
1735657260000|2024-12-31 15:01:00|22819.69|22739.69|22820.32|22740.32|22822.76|22742.76|22818.84|22738.84|10
1735657270000|2024-12-31 15:01:10|22819.83|22739.83|22822.78|22742.78|22822.78|22742.78|22819.83|22739.83|10
1735657280000|2024-12-31 15:01:20|22823.11|22743.11|22827.36|22747.36|22827.36|22747.36|22823.11|22743.11|10
1735657290000|2024-12-31 15:01:30|22827.17|22747.17|22826.52|22746.52|22827.17|22747.17|22826.3|22746.3|10
1735657300000|2024-12-31 15:01:40|22826.71|22746.71|22830.83|22750.83|22830.83|22750.83|22826.49|22746.49|10
1735657310000|2024-12-31 15:01:50|22831.21|22751.21|22828.72|22748.72|22831.21|22751.21|22828.72|22748.72|10
1735657320000|2024-12-31 15:02:00|22829.63|22749.63|22831.39|22751.39|22831.39|22751.39|22829.4|22749.4|10
1735657330000|2024-12-31 15:02:10|22831.33|22751.33|22826.02|22746.02|22832.99|22752.99|22825.6|22745.6|10
1735657340000|2024-12-31 15:02:20|22826|22746|22826.52|22746.52|22826.7|22746.7|22825.59|22745.59|10
1735657350000|2024-12-31 15:02:30|22825.24|22745.24|22828.76|22748.76|22829.02|22749.02|22824.94|22744.94|10
1735657360000|2024-12-31 15:02:40|22827.46|22747.46|22827.08|22747.08|22828.7|22748.7|22826.41|22746.41|10
1735657370000|2024-12-31 15:02:50|22827.18|22747.18|22826.14|22746.14|22827.46|22747.46|22826.14|22746.14|10
1735657380000|2024-12-31 15:03:00|22827.63|22747.63|22825.55|22745.55|22827.77|22747.77|22825.55|22745.55|10
1735657390000|2024-12-31 15:03:10|22824.02|22744.02|22819.2|22739.2|22824.45|22744.45|22818.93|22738.93|10
1735657400000|2024-12-31 15:03:20|22819.69|22739.69|22815.63|22735.63|22819.79|22739.79|22815.63|22735.63|10
1735657410000|2024-12-31 15:03:30|22815.15|22735.15|22811.81|22731.81|22815.15|22735.15|22811.52|22731.52|10
1735657420000|2024-12-31 15:03:40|22811.83|22731.83|22815.27|22735.27|22815.81|22735.81|22811.83|22731.83|10
1735657430000|2024-12-31 15:03:50|22815.23|22735.23|22814.52|22734.52|22815.23|22735.23|22813.97|22733.97|10
1735657440000|2024-12-31 15:04:00|22814.39|22734.39|22812.28|22732.28|22814.39|22734.39|22811.8|22731.8|10
1735657450000|2024-12-31 15:04:10|22812.33|22732.33|22809.99|22729.99|22812.63|22732.63|22809.99|22729.99|10
1735657460000|2024-12-31 15:04:20|22808.94|22728.94|22807.79|22727.79|22808.94|22728.94|22807.58|22727.58|9
1735657470000|2024-12-31 15:04:30|22805.33|22725.33|22800.6|22720.6|22805.33|22725.33|22799.64|22719.64|10
1735657480000|2024-12-31 15:04:40|22800.21|22720.21|22798.27|22718.27|22800.21|22720.21|22798.27|22718.27|10
1735657490000|2024-12-31 15:04:50|22797.69|22717.69|22799.77|22719.77|22799.77|22719.77|22797.69|22717.69|10
1735657500000|2024-12-31 15:05:00|22799.91|22719.91|22802.03|22722.03|22802.03|22722.03|22798.27|22718.27|10
1735657510000|2024-12-31 15:05:10|22801.91|22721.91|22804.14|22724.14|22804.14|22724.14|22801.91|22721.91|10
1735657520000|2024-12-31 15:05:20|22804.4|22724.4|22806.23|22726.23|22807.27|22727.27|22804.4|22724.4|9
1735657530000|2024-12-31 15:05:30|22805.18|22725.18|22800.37|22720.37|22805.3|22725.3|22800.37|22720.37|10
1735657540000|2024-12-31 15:05:40|22797.9|22717.9|22795.28|22715.28|22797.9|22717.9|22794.93|22714.93|10
1735657550000|2024-12-31 15:05:50|22795.71|22715.71|22793.47|22713.47|22795.71|22715.71|22792.24|22712.24|10
1735657560000|2024-12-31 15:06:00|22793.6|22713.6|22788.28|22708.28|22793.6|22713.6|22788.28|22708.28|10
1735657570000|2024-12-31 15:06:10|22788.99|22708.99|22790.04|22710.04|22790.04|22710.04|22788.18|22708.18|10
1735657580000|2024-12-31 15:06:20|22790.96|22710.96|22789.5|22709.5|22791.19|22711.19|22788.66|22708.66|10
1735657590000|2024-12-31 15:06:30|22789.46|22709.46|22785.36|22705.36|22789.46|22709.46|22785.36|22705.36|10
1735657600000|2024-12-31 15:06:40|22785.63|22705.63|22783.6|22703.6|22785.63|22705.63|22782.76|22702.76|10
1735657610000|2024-12-31 15:06:50|22783.5|22703.5|22781.02|22701.02|22783.5|22703.5|22781.02|22701.02|10
1735657620000|2024-12-31 15:07:00|22780.87|22700.87|22767.68|22687.68|22780.87|22700.87|22767.68|22687.68|10
1735657630000|2024-12-31 15:07:10|22765.45|22685.45|22758.2|22678.2|22765.45|22685.45|22758.2|22678.2|10
1735657640000|2024-12-31 15:07:20|22759.3|22679.3|22758.27|22678.27|22760.46|22680.46|22758.27|22678.27|10
1735657650000|2024-12-31 15:07:30|22757.71|22677.71|22752.97|22672.97|22757.71|22677.71|22752.97|22672.97|10
1735657660000|2024-12-31 15:07:40|22752.45|22672.45|22742.42|22662.42|22752.45|22672.45|22742.32|22662.32|10
1735657670000|2024-12-31 15:07:50|22736.84|22656.84|22724.23|22644.23|22736.84|22656.84|22724.16|22644.16|10
1735657680000|2024-12-31 15:08:00|22723.06|22643.06|22719.38|22639.38|22723.79|22643.79|22719.38|22639.38|10
1735657690000|2024-12-31 15:08:10|22719.6|22639.6|22709.11|22629.11|22719.6|22639.6|22709.11|22629.11|10
1735657700000|2024-12-31 15:08:20|22704.2|22624.2|22687.21|22607.21|22704.2|22624.2|22686.5|22606.5|10
1735657710000|2024-12-31 15:08:30|22687.12|22607.12|22685.52|22605.52|22688.04|22608.04|22685.52|22605.52|10
1735657720000|2024-12-31 15:08:40|22685.91|22605.91|22683.36|22603.36|22687.37|22607.37|22683.36|22603.36|10
1735657730000|2024-12-31 15:08:50|22682.43|22602.43|22690.09|22610.09|22690.09|22610.09|22682.43|22602.43|10
1735657740000|2024-12-31 15:09:00|22691.56|22611.56|22698.29|22618.29|22698.29|22618.29|22690.73|22610.73|10
1735657750000|2024-12-31 15:09:10|22697.1|22617.1|22696.44|22616.44|22697.1|22617.1|22694.71|22614.71|10
1735657760000|2024-12-31 15:09:20|22695.78|22615.78|22693.93|22613.93|22696.05|22616.05|22693.6|22613.6|10
1735657770000|2024-12-31 15:09:30|22693.8|22613.8|22693.2|22613.2|22693.8|22613.8|22691.44|22611.44|10
1735657780000|2024-12-31 15:09:40|22691.35|22611.35|22688.68|22608.68|22691.35|22611.35|22688.61|22608.61|10
1735657790000|2024-12-31 15:09:50|22688.59|22608.59|22688.27|22608.27|22688.59|22608.59|22686.52|22606.52|10
1735657800000|2024-12-31 15:10:00|22688.33|22608.33|22694.1|22614.1|22694.1|22614.1|22687.62|22607.62|10
1735657810000|2024-12-31 15:10:10|22693.71|22613.71|22697.31|22617.31|22697.31|22617.31|22693.71|22613.71|10
1735657820000|2024-12-31 15:10:20|22697.23|22617.23|22705.96|22625.96|22705.96|22625.96|22697.23|22617.23|10
1735657830000|2024-12-31 15:10:30|22706.31|22626.31|22713.94|22633.94|22715.18|22635.18|22706.1|22626.1|10
1735657840000|2024-12-31 15:10:40|22715.16|22635.16|22720.72|22640.72|22720.72|22640.72|22715.16|22635.16|10
1735657850000|2024-12-31 15:10:50|22720.86|22640.86|22723.34|22643.34|22723.34|22643.34|22720.86|22640.86|9
1735657860000|2024-12-31 15:11:00|22723.04|22643.04|22733.76|22653.76|22733.76|22653.76|22723.04|22643.04|10
1735657870000|2024-12-31 15:11:10|22733.4|22653.4|22735.95|22655.95|22736.18|22656.18|22733.34|22653.34|10
1735657880000|2024-12-31 15:11:20|22736.27|22656.27|22739.15|22659.15|22739.57|22659.57|22735.61|22655.61|10
1735657890000|2024-12-31 15:11:30|22738.84|22658.84|22740.95|22660.95|22741.03|22661.03|22738.84|22658.84|10
1735657900000|2024-12-31 15:11:40|22740.73|22660.73|22738.42|22658.42|22741.04|22661.04|22738.42|22658.42|10
1735657910000|2024-12-31 15:11:50|22735.06|22655.06|22733.31|22653.31|22736.25|22656.25|22733.31|22653.31|10
1735657920000|2024-12-31 15:12:00|22733.39|22653.39|22728.96|22648.96|22733.39|22653.39|22728.44|22648.44|10
1735657930000|2024-12-31 15:12:10|22729.71|22649.71|22728.77|22648.77|22729.71|22649.71|22728.15|22648.15|10
1735657940000|2024-12-31 15:12:20|22728.62|22648.62|22729.22|22649.22|22730.38|22650.38|22727|22647|10
1735657950000|2024-12-31 15:12:30|22729.19|22649.19|22732.44|22652.44|22732.44|22652.44|22729.19|22649.19|10
1735657960000|2024-12-31 15:12:40|22732.29|22652.29|22737.89|22657.89|22738.42|22658.42|22732.29|22652.29|9
1735657970000|2024-12-31 15:12:50|22736.64|22656.64|22739.49|22659.49|22739.53|22659.53|22736.64|22656.64|10
1735657980000|2024-12-31 15:13:00|22739.77|22659.77|22753.86|22673.86|22754.51|22674.51|22739.5|22659.5|10
1735657990000|2024-12-31 15:13:10|22751.46|22671.46|22761.38|22681.38|22761.38|22681.38|22751.46|22671.46|10
1735658000000|2024-12-31 15:13:20|22761.44|22681.44|22780.53|22700.53|22780.53|22700.53|22761.44|22681.44|10
1735658010000|2024-12-31 15:13:30|22781.87|22701.87|22783.65|22703.65|22784.56|22704.56|22779.28|22699.28|10
1735658020000|2024-12-31 15:13:40|22783.17|22703.17|22785.14|22705.14|22785.14|22705.14|22781.72|22701.72|10
1735658030000|2024-12-31 15:13:50|22785.59|22705.59|22784.69|22704.69|22785.59|22705.59|22784.31|22704.31|10
1735658040000|2024-12-31 15:14:00|22784.58|22704.58|22781.85|22701.85|22784.58|22704.58|22781.65|22701.65|10
1735658050000|2024-12-31 15:14:10|22781.99|22701.99|22782.33|22702.33|22782.33|22702.33|22781.38|22701.38|10
1735658060000|2024-12-31 15:14:20|22782.52|22702.52|22781.53|22701.53|22782.52|22702.52|22781.4|22701.4|10
1735658070000|2024-12-31 15:14:30|22780.45|22700.45|22778.98|22698.98|22780.45|22700.45|22778.98|22698.98|10
1735658080000|2024-12-31 15:14:40|22778.55|22698.55|22778.85|22698.85|22778.85|22698.85|22776.73|22696.73|10
1735658090000|2024-12-31 15:14:50|22778|22698|22773.49|22693.49|22778|22698|22773.49|22693.49|10
1735658100000|2024-12-31 15:15:00|22773.56|22693.56|22774.92|22694.92|22775.34|22695.34|22772.32|22692.32|10
1735658110000|2024-12-31 15:15:10|22774.83|22694.83|22773.25|22693.25|22774.93|22694.93|22773.03|22693.03|9
1735658120000|2024-12-31 15:15:20|22772.92|22692.92|22769.39|22689.39|22773.6|22693.6|22769.39|22689.39|10
1735658130000|2024-12-31 15:15:30|22767.58|22687.58|22766.41|22686.41|22767.58|22687.58|22766.36|22686.36|10
1735658140000|2024-12-31 15:15:40|22766.21|22686.21|22761.29|22681.29|22766.21|22686.21|22761.29|22681.29|10
1735658150000|2024-12-31 15:15:50|22760.68|22680.68|22762.95|22682.95|22763.58|22683.58|22760.68|22680.68|10
1735658160000|2024-12-31 15:16:00|22763.04|22683.04|22761.22|22681.22|22763.56|22683.56|22761.1|22681.1|10
1735658170000|2024-12-31 15:16:10|22761.24|22681.24|22757.28|22677.28|22761.24|22681.24|22756.23|22676.23|10
1735658180000|2024-12-31 15:16:20|22757.79|22677.79|22755.22|22675.22|22757.79|22677.79|22753.98|22673.98|10
1735658190000|2024-12-31 15:16:30|22755.53|22675.53|22761.95|22681.95|22761.95|22681.95|22755.53|22675.53|10
1735658200000|2024-12-31 15:16:40|22762.12|22682.12|22766.62|22686.62|22766.62|22686.62|22760.78|22680.78|10
1735658210000|2024-12-31 15:16:50|22767.46|22687.46|22766.41|22686.41|22768.52|22688.52|22765.59|22685.59|10
1735658220000|2024-12-31 15:17:00|22766.17|22686.17|22765.83|22685.83|22766.17|22686.17|22764.47|22684.47|10
1735658230000|2024-12-31 15:17:10|22765.72|22685.72|22761.66|22681.66|22766.6|22686.6|22761.66|22681.66|10
1735658240000|2024-12-31 15:17:20|22761.02|22681.02|22755.99|22675.99|22761.02|22681.02|22755.9|22675.9|10
1735658250000|2024-12-31 15:17:30|22756.35|22676.35|22755.44|22675.44|22756.35|22676.35|22754.3|22674.3|9
1735658260000|2024-12-31 15:17:40|22753.65|22673.65|22754.7|22674.7|22755.01|22675.01|22753.25|22673.25|10
1735658270000|2024-12-31 15:17:50|22754.42|22674.42|22751.86|22671.86|22754.42|22674.42|22751.64|22671.64|10
1735658280000|2024-12-31 15:18:00|22751.89|22671.89|22752.86|22672.86|22756.54|22676.54|22751.52|22671.52|10
1735658290000|2024-12-31 15:18:10|22752.51|22672.51|22748.24|22668.24|22752.75|22672.75|22748.24|22668.24|10
1735658300000|2024-12-31 15:18:20|22747.67|22667.67|22746.88|22666.88|22747.67|22667.67|22746.09|22666.09|10
1735658310000|2024-12-31 15:18:30|22745.72|22665.72|22745.58|22665.58|22745.78|22665.78|22744.85|22664.85|10
1735658320000|2024-12-31 15:18:40|22746.37|22666.37|22744.63|22664.63|22746.43|22666.43|22743.21|22663.21|10
1735658330000|2024-12-31 15:18:50|22745.6|22665.6|22744.86|22664.86|22745.74|22665.74|22744.1|22664.1|10
1735658340000|2024-12-31 15:19:00|22745.62|22665.62|22753.33|22673.33|22753.92|22673.92|22745.62|22665.62|10
1735658350000|2024-12-31 15:19:10|22753.94|22673.94|22753.9|22673.9|22756.07|22676.07|22753.9|22673.9|9
1735658360000|2024-12-31 15:19:20|22753.96|22673.96|22750.51|22670.51|22755.4|22675.4|22750.4|22670.4|10
1735658370000|2024-12-31 15:19:30|22750.8|22670.8|22754.52|22674.52|22754.52|22674.52|22750.8|22670.8|10
1735658380000|2024-12-31 15:19:40|22755.33|22675.33|22755.33|22675.33|22755.34|22675.34|22754.3|22674.3|10
1735658390000|2024-12-31 15:19:50|22755.85|22675.85|22758.45|22678.45|22758.45|22678.45|22755.01|22675.01|9
1735658400000|2024-12-31 15:20:00|22758.55|22678.55|22758.62|22678.62|22758.96|22678.96|22757.79|22677.79|10
1735658410000|2024-12-31 15:20:10|22758.76|22678.76|22760.37|22680.37|22762.3|22682.3|22758.76|22678.76|10
1735658420000|2024-12-31 15:20:20|22759.83|22679.83|22758.18|22678.18|22759.83|22679.83|22758.18|22678.18|10
1735658430000|2024-12-31 15:20:30|22758.27|22678.27|22761.87|22681.87|22761.87|22681.87|22758.27|22678.27|10
1735658440000|2024-12-31 15:20:40|22761.2|22681.2|22760.42|22680.42|22761.2|22681.2|22758.79|22678.79|10
1735658450000|2024-12-31 15:20:50|22760.79|22680.79|22768.48|22688.48|22768.48|22688.48|22760.76|22680.76|10
1735658460000|2024-12-31 15:21:00|22768.46|22688.46|22764.79|22684.79|22769.08|22689.08|22762.52|22682.52|10
1735658470000|2024-12-31 15:21:10|22765.45|22685.45|22763.13|22683.13|22766.52|22686.52|22763.13|22683.13|10
1735658480000|2024-12-31 15:21:20|22762.13|22682.13|22762.46|22682.46|22763|22683|22761.34|22681.34|10
1735658490000|2024-12-31 15:21:30|22761.71|22681.71|22761.9|22681.9|22761.9|22681.9|22760.33|22680.33|10
1735658500000|2024-12-31 15:21:40|22761.94|22681.94|22765.31|22685.31|22765.31|22685.31|22761.94|22681.94|10
1735658510000|2024-12-31 15:21:50|22765.29|22685.29|22761.74|22681.74|22765.29|22685.29|22761.74|22681.74|10
1735658520000|2024-12-31 15:22:00|22761.53|22681.53|22761.21|22681.21|22762.37|22682.37|22761.21|22681.21|10
1735658530000|2024-12-31 15:22:10|22761.49|22681.49|22757.95|22677.95|22761.49|22681.49|22757.95|22677.95|10
1735658540000|2024-12-31 15:22:20|22759.17|22679.17|22762.94|22682.94|22762.99|22682.99|22759.17|22679.17|9
1735658550000|2024-12-31 15:22:30|22762.05|22682.05|22761.46|22681.46|22762.38|22682.38|22761.46|22681.46|10
1735658560000|2024-12-31 15:22:40|22761.56|22681.56|22760.62|22680.62|22761.56|22681.56|22760.23|22680.23|10
1735658570000|2024-12-31 15:22:50|22760.87|22680.87|22759.98|22679.98|22761.47|22681.47|22759.98|22679.98|10
1735658580000|2024-12-31 15:23:00|22759.74|22679.74|22760.44|22680.44|22761.08|22681.08|22759.32|22679.32|10
1735658590000|2024-12-31 15:23:10|22769.42|22689.42|22771.67|22691.67|22771.67|22691.67|22769.42|22689.42|9
1735658600000|2024-12-31 15:23:20|22772.07|22692.07|22765.34|22685.34|22772.07|22692.07|22764.57|22684.57|10
1735658610000|2024-12-31 15:23:30|22765.2|22685.2|22766.2|22686.2|22766.3|22686.3|22764.81|22684.81|10
1735658620000|2024-12-31 15:23:40|22766.26|22686.26|22766.9|22686.9|22767.04|22687.04|22766.26|22686.26|9
1735658630000|2024-12-31 15:23:50|22766.4|22686.4|22763.71|22683.71|22766.4|22686.4|22763.71|22683.71|10
1735658640000|2024-12-31 15:24:00|22764.27|22684.27|22762.67|22682.67|22764.36|22684.36|22762.67|22682.67|10
1735658650000|2024-12-31 15:24:10|22762.5|22682.5|22762.47|22682.47|22762.63|22682.63|22762.06|22682.06|10
1735658660000|2024-12-31 15:24:20|22763.48|22683.48|22761.74|22681.74|22763.48|22683.48|22761.74|22681.74|10
1735658670000|2024-12-31 15:24:30|22762.66|22682.66|22764.89|22684.89|22764.89|22684.89|22762.2|22682.2|10
1735658680000|2024-12-31 15:24:40|22765.29|22685.29|22767.18|22687.18|22767.18|22687.18|22765.29|22685.29|10
1735658690000|2024-12-31 15:24:50|22767.29|22687.29|22768.1|22688.1|22768.26|22688.26|22767.25|22687.25|10
1735658700000|2024-12-31 15:25:00|22768.11|22688.11|22770.55|22690.55|22770.55|22690.55|22766.66|22686.66|10
1735658710000|2024-12-31 15:25:10|22772|22692|22772.21|22692.21|22773.36|22693.36|22772|22692|10
1735658720000|2024-12-31 15:25:20|22771.7|22691.7|22771.58|22691.58|22772.75|22692.75|22771.25|22691.25|10
1735658730000|2024-12-31 15:25:30|22771.68|22691.68|22769.66|22689.66|22771.68|22691.68|22769.55|22689.55|10
1735658740000|2024-12-31 15:25:40|22769.71|22689.71|22773.3|22693.3|22773.58|22693.58|22769.71|22689.71|10
1735658750000|2024-12-31 15:25:50|22773.37|22693.37|22774.69|22694.69|22774.69|22694.69|22773|22693|10
1735658760000|2024-12-31 15:26:00|22774.65|22694.65|22776.45|22696.45|22776.45|22696.45|22774.36|22694.36|10
1735658770000|2024-12-31 15:26:10|22776.98|22696.98|22781.77|22701.77|22781.77|22701.77|22776.92|22696.92|9
1735658780000|2024-12-31 15:26:20|22781.64|22701.64|22785.57|22705.57|22785.59|22705.59|22781.64|22701.64|10
1735658790000|2024-12-31 15:26:30|22786.94|22706.94|22793.71|22713.71|22793.71|22713.71|22786.37|22706.37|10
1735658800000|2024-12-31 15:26:40|22794|22714|22800.87|22720.87|22800.87|22720.87|22794|22714|10
1735658810000|2024-12-31 15:26:50|22800.74|22720.74|22799.76|22719.76|22801.6|22721.6|22799.68|22719.68|10
1735658820000|2024-12-31 15:27:00|22799.64|22719.64|22802.22|22722.22|22802.22|22722.22|22798.68|22718.68|10
1735658830000|2024-12-31 15:27:10|22803.16|22723.16|22811.99|22731.99|22811.99|22731.99|22803.16|22723.16|9
1735658840000|2024-12-31 15:27:20|22811.75|22731.75|22813.9|22733.9|22814.63|22734.63|22811.75|22731.75|10
1735658850000|2024-12-31 15:27:30|22812.64|22732.64|22809.16|22729.16|22813.27|22733.27|22809.16|22729.16|10
1735658860000|2024-12-31 15:27:40|22809.29|22729.29|22808.42|22728.42|22809.67|22729.67|22808.42|22728.42|10
1735658870000|2024-12-31 15:27:50|22808.26|22728.26|22807.18|22727.18|22808.26|22728.26|22806.96|22726.96|10
1735658880000|2024-12-31 15:28:00|22806.27|22726.27|22808.59|22728.59|22808.72|22728.72|22806.27|22726.27|10
1735658890000|2024-12-31 15:28:10|22808.75|22728.75|22809.37|22729.37|22810.69|22730.69|22808.75|22728.75|10
1735658900000|2024-12-31 15:28:20|22809.09|22729.09|22803.64|22723.64|22809.09|22729.09|22803.64|22723.64|10
1735658910000|2024-12-31 15:28:30|22801.35|22721.35|22803.29|22723.29|22805.41|22725.41|22801.35|22721.35|10
1735658920000|2024-12-31 15:28:40|22803.73|22723.73|22798.67|22718.67|22804.29|22724.29|22798.67|22718.67|10
1735658930000|2024-12-31 15:28:50|22798.86|22718.86|22800.49|22720.49|22800.97|22720.97|22798.86|22718.86|10
1735658940000|2024-12-31 15:29:00|22800.55|22720.55|22799.04|22719.04|22801.14|22721.14|22799.04|22719.04|10
1735658950000|2024-12-31 15:29:10|22799.25|22719.25|22798.12|22718.12|22799.25|22719.25|22797.2|22717.2|10
1735658960000|2024-12-31 15:29:20|22798.13|22718.13|22797.85|22717.85|22798.49|22718.49|22797.85|22717.85|9
1735658970000|2024-12-31 15:29:30|22797.91|22717.91|22796.84|22716.84|22799.15|22719.15|22796.84|22716.84|10
1735658980000|2024-12-31 15:29:40|22796.53|22716.53|22796.95|22716.95|22797.8|22717.8|22796.53|22716.53|10
1735658990000|2024-12-31 15:29:50|22797.29|22717.29|22800.59|22720.59|22800.59|22720.59|22797.12|22717.12|10
1735659000000|2024-12-31 15:30:00|22801.53|22721.53|22804.41|22724.41|22804.41|22724.41|22801.53|22721.53|10
1735659010000|2024-12-31 15:30:10|22804.59|22724.59|22803.3|22723.3|22804.59|22724.59|22802.97|22722.97|10
1735659020000|2024-12-31 15:30:20|22802.78|22722.78|22803.53|22723.53|22803.53|22723.53|22802.38|22722.38|10
1735659030000|2024-12-31 15:30:30|22803.67|22723.67|22801.8|22721.8|22804.1|22724.1|22801.4|22721.4|10
1735659040000|2024-12-31 15:30:40|22802.06|22722.06|22800.23|22720.23|22802.11|22722.11|22800.23|22720.23|10
1735659050000|2024-12-31 15:30:50|22799.63|22719.63|22801|22721|22801.67|22721.67|22799.63|22719.63|10
1735659060000|2024-12-31 15:31:00|22801.26|22721.26|22798.04|22718.04|22801.84|22721.84|22797.95|22717.95|9
1735659070000|2024-12-31 15:31:10|22797.91|22717.91|22793.4|22713.4|22797.91|22717.91|22793.05|22713.05|10
1735659080000|2024-12-31 15:31:20|22793.33|22713.33|22795.84|22715.84|22796.66|22716.66|22793.33|22713.33|10
1735659090000|2024-12-31 15:31:30|22796.25|22716.25|22794.33|22714.33|22796.62|22716.62|22793.7|22713.7|10
1735659100000|2024-12-31 15:31:40|22794.72|22714.72|22800.92|22720.92|22800.92|22720.92|22794.6|22714.6|10
1735659110000|2024-12-31 15:31:50|22800.99|22720.99|22803.62|22723.62|22803.62|22723.62|22800.99|22720.99|9
1735659120000|2024-12-31 15:32:00|22802.65|22722.65|22805.02|22725.02|22805.02|22725.02|22802.65|22722.65|10
1735659130000|2024-12-31 15:32:10|22805.74|22725.74|22807.14|22727.14|22808|22728|22805.74|22725.74|10
1735659140000|2024-12-31 15:32:20|22806.57|22726.57|22807.8|22727.8|22807.8|22727.8|22803.75|22723.75|10
1735659150000|2024-12-31 15:32:30|22807.94|22727.94|22808.67|22728.67|22808.67|22728.67|22807.05|22727.05|10
1735659160000|2024-12-31 15:32:40|22809.44|22729.44|22811.53|22731.53|22811.53|22731.53|22808.6|22728.6|10
1735659170000|2024-12-31 15:32:50|22811.96|22731.96|22807.21|22727.21|22812.02|22732.02|22807.21|22727.21|10
1735659180000|2024-12-31 15:33:00|22807.26|22727.26|22803.93|22723.93|22807.26|22727.26|22803.22|22723.22|10
1735659190000|2024-12-31 15:33:10|22803.22|22723.22|22803.52|22723.52|22804.1|22724.1|22801.65|22721.65|10
1735659200000|2024-12-31 15:33:20|22802.93|22722.93|22801.1|22721.1|22804.12|22724.12|22801.1|22721.1|10
1735659210000|2024-12-31 15:33:30|22800.51|22720.51|22793.48|22713.48|22800.51|22720.51|22793.48|22713.48|10
1735659220000|2024-12-31 15:33:40|22792.85|22712.85|22786.77|22706.77|22792.85|22712.85|22786.77|22706.77|10
1735659230000|2024-12-31 15:33:50|22786.57|22706.57|22786.46|22706.46|22787.52|22707.52|22785.65|22705.65|9
1735659240000|2024-12-31 15:34:00|22785.94|22705.94|22781.6|22701.6|22785.94|22705.94|22781.6|22701.6|10
1735659250000|2024-12-31 15:34:10|22780.61|22700.61|22783.36|22703.36|22783.36|22703.36|22780.09|22700.09|10
1735659260000|2024-12-31 15:34:20|22783.12|22703.12|22780.34|22700.34|22783.36|22703.36|22780.34|22700.34|10
1735659270000|2024-12-31 15:34:30|22780.02|22700.02|22777.01|22697.01|22780.2|22700.2|22777.01|22697.01|10
1735659280000|2024-12-31 15:34:40|22776.09|22696.09|22775.96|22695.96|22776.41|22696.41|22775.33|22695.33|10
1735659290000|2024-12-31 15:34:50|22775.3|22695.3|22776.45|22696.45|22776.45|22696.45|22774.68|22694.68|10
1735659300000|2024-12-31 15:35:00|22776.52|22696.52|22782.06|22702.06|22782.06|22702.06|22776.48|22696.48|10
1735659310000|2024-12-31 15:35:10|22782.65|22702.65|22789.06|22709.06|22789.56|22709.56|22782.65|22702.65|10
1735659320000|2024-12-31 15:35:20|22789.73|22709.73|22807.47|22727.47|22807.84|22727.84|22789.73|22709.73|10
1735659330000|2024-12-31 15:35:30|22807.8|22727.8|22806.95|22726.95|22809.36|22729.36|22806.95|22726.95|10
1735659340000|2024-12-31 15:35:40|22806.01|22726.01|22805.14|22725.14|22807.76|22727.76|22804.15|22724.15|10
1735659350000|2024-12-31 15:35:50|22805.13|22725.13|22807.83|22727.83|22807.83|22727.83|22805.13|22725.13|10
1735659360000|2024-12-31 15:36:00|22808.13|22728.13|22812.05|22732.05|22812.29|22732.29|22807.87|22727.87|10
1735659370000|2024-12-31 15:36:10|22812.66|22732.66|22818.42|22738.42|22818.42|22738.42|22812.51|22732.51|10
1735659380000|2024-12-31 15:36:20|22819.53|22739.53|22813.9|22733.9|22819.53|22739.53|22813.64|22733.64|10
1735659390000|2024-12-31 15:36:30|22813.64|22733.64|22804.06|22724.06|22813.64|22733.64|22804.06|22724.06|10
1735659400000|2024-12-31 15:36:40|22804.28|22724.28|22803.26|22723.26|22804.28|22724.28|22802.97|22722.97|10
1735659410000|2024-12-31 15:36:50|22803.24|22723.24|22804.75|22724.75|22804.75|22724.75|22803.06|22723.06|10
1735659420000|2024-12-31 15:37:00|22804.49|22724.49|22804.17|22724.17|22805.18|22725.18|22803.87|22723.87|10
1735659430000|2024-12-31 15:37:10|22804.42|22724.42|22799.37|22719.37|22804.65|22724.65|22799.37|22719.37|10
1735659440000|2024-12-31 15:37:20|22798.46|22718.46|22793.42|22713.42|22798.46|22718.46|22792.59|22712.59|10
1735659450000|2024-12-31 15:37:30|22793.09|22713.09|22791.11|22711.11|22793.09|22713.09|22789.7|22709.7|10
1735659460000|2024-12-31 15:37:40|22790.97|22710.97|22796.21|22716.21|22796.21|22716.21|22790.97|22710.97|10
1735659470000|2024-12-31 15:37:50|22796.17|22716.17|22796.36|22716.36|22796.82|22716.82|22796.04|22716.04|10
1735659480000|2024-12-31 15:38:00|22796.33|22716.33|22794.92|22714.92|22796.77|22716.77|22794.92|22714.92|10
1735659490000|2024-12-31 15:38:10|22794.43|22714.43|22793.25|22713.25|22794.43|22714.43|22792.44|22712.44|10
1735659500000|2024-12-31 15:38:20|22793.34|22713.34|22791.29|22711.29|22793.39|22713.39|22791.29|22711.29|10
1735659510000|2024-12-31 15:38:30|22791.32|22711.32|22792.9|22712.9|22792.9|22712.9|22791.32|22711.32|10
1735659520000|2024-12-31 15:38:40|22794.24|22714.24|22800.99|22720.99|22802.38|22722.38|22794.24|22714.24|10
1735659530000|2024-12-31 15:38:50|22801.46|22721.46|22806.49|22726.49|22806.49|22726.49|22799.21|22719.21|10
1735659540000|2024-12-31 15:39:00|22808.29|22728.29|22811.82|22731.82|22812.36|22732.36|22808.29|22728.29|10
1735659550000|2024-12-31 15:39:10|22811.53|22731.53|22812.47|22732.47|22813|22733|22811.53|22731.53|10
1735659560000|2024-12-31 15:39:20|22812.66|22732.66|22817.44|22737.44|22817.44|22737.44|22812.66|22732.66|10
1735659570000|2024-12-31 15:39:30|22820.78|22740.78|22825.26|22745.26|22825.26|22745.26|22820.78|22740.78|10
1735659580000|2024-12-31 15:39:40|22825.62|22745.62|22831|22751|22831.49|22751.49|22825.62|22745.62|10
1735659590000|2024-12-31 15:39:50|22830.99|22750.99|22834.21|22754.21|22834.21|22754.21|22830.99|22750.99|10
1735659600000|2024-12-31 15:40:00|22836.09|22756.09|22839.54|22759.54|22839.54|22759.54|22836.09|22756.09|10
1735659610000|2024-12-31 15:40:10|22840.03|22760.03|22841.01|22761.01|22842.78|22762.78|22839.1|22759.1|10
1735659620000|2024-12-31 15:40:20|22840.46|22760.46|22841.09|22761.09|22842.3|22762.3|22840.01|22760.01|10
1735659630000|2024-12-31 15:40:30|22840.98|22760.98|22843.15|22763.15|22844.73|22764.73|22839.58|22759.58|10
1735659640000|2024-12-31 15:40:40|22842.83|22762.83|22842.42|22762.42|22842.83|22762.83|22840.83|22760.83|10
1735659650000|2024-12-31 15:40:50|22843.02|22763.02|22844.1|22764.1|22844.15|22764.15|22843.02|22763.02|9
1735659660000|2024-12-31 15:41:00|22844.12|22764.12|22839.48|22759.48|22844.12|22764.12|22837.82|22757.82|10
1735659670000|2024-12-31 15:41:10|22838.82|22758.82|22836.05|22756.05|22838.82|22758.82|22834.29|22754.29|10
1735659680000|2024-12-31 15:41:20|22835.7|22755.7|22834.21|22754.21|22835.7|22755.7|22833.17|22753.17|9
1735659690000|2024-12-31 15:41:30|22834.18|22754.18|22834.53|22754.53|22835.46|22755.46|22834.18|22754.18|10
1735659700000|2024-12-31 15:41:40|22834.61|22754.61|22833.04|22753.04|22835.2|22755.2|22833.04|22753.04|10
1735659710000|2024-12-31 15:41:50|22832.76|22752.76|22831.11|22751.11|22834.44|22754.44|22831.11|22751.11|10
1735659720000|2024-12-31 15:42:00|22831|22751|22830.69|22750.69|22831.99|22751.99|22830.69|22750.69|10
1735659730000|2024-12-31 15:42:10|22830.06|22750.06|22822.54|22742.54|22830.78|22750.78|22822.54|22742.54|10
1735659740000|2024-12-31 15:42:20|22822.03|22742.03|22820.99|22740.99|22822.03|22742.03|22820.62|22740.62|10
1735659750000|2024-12-31 15:42:30|22821.02|22741.02|22821.82|22741.82|22821.82|22741.82|22820.21|22740.21|10
1735659760000|2024-12-31 15:42:40|22821.67|22741.67|22820.5|22740.5|22821.67|22741.67|22820.5|22740.5|10
1735659770000|2024-12-31 15:42:50|22819.66|22739.66|22817.65|22737.65|22819.66|22739.66|22817.65|22737.65|10
1735659780000|2024-12-31 15:43:00|22818.43|22738.43|22814.58|22734.58|22818.66|22738.66|22814.58|22734.58|10
1735659790000|2024-12-31 15:43:10|22814.26|22734.26|22812.07|22732.07|22814.6|22734.6|22812.07|22732.07|10
1735659800000|2024-12-31 15:43:20|22812.46|22732.46|22809.98|22729.98|22813.54|22733.54|22809.67|22729.67|10
1735659810000|2024-12-31 15:43:30|22809.3|22729.3|22812.59|22732.59|22812.59|22732.59|22809.25|22729.25|10
1735659820000|2024-12-31 15:43:40|22812.82|22732.82|22814.87|22734.87|22814.89|22734.89|22812.82|22732.82|10
1735659830000|2024-12-31 15:43:50|22815.33|22735.33|22815.33|22735.33|22815.36|22735.36|22813.58|22733.58|10
1735659840000|2024-12-31 15:44:00|22815.27|22735.27|22814.6|22734.6|22815.27|22735.27|22814.13|22734.13|10
1735659850000|2024-12-31 15:44:10|22814.5|22734.5|22813.24|22733.24|22814.67|22734.67|22813.24|22733.24|9
1735659860000|2024-12-31 15:44:20|22812.89|22732.89|22812.78|22732.78|22813.03|22733.03|22812.25|22732.25|10
1735659870000|2024-12-31 15:44:30|22811.53|22731.53|22808.76|22728.76|22811.69|22731.69|22808.76|22728.76|10
1735659880000|2024-12-31 15:44:40|22808.3|22728.3|22805.95|22725.95|22808.3|22728.3|22805.07|22725.07|10
1735659890000|2024-12-31 15:44:50|22805.71|22725.71|22804.14|22724.14|22805.71|22725.71|22804.14|22724.14|10
1735659900000|2024-12-31 15:45:00|22804.17|22724.17|22804.42|22724.42|22804.79|22724.79|22804.05|22724.05|10
1735659910000|2024-12-31 15:45:10|22804.47|22724.47|22803.84|22723.84|22807.44|22727.44|22803.84|22723.84|9
1735659920000|2024-12-31 15:45:20|22801.77|22721.77|22798.28|22718.28|22801.77|22721.77|22798.28|22718.28|10
1735659930000|2024-12-31 15:45:30|22797.99|22717.99|22797.41|22717.41|22798.48|22718.48|22797.41|22717.41|10
1735659940000|2024-12-31 15:45:40|22797.23|22717.23|22795.67|22715.67|22798.28|22718.28|22794.89|22714.89|10
1735659950000|2024-12-31 15:45:50|22795.83|22715.83|22792.81|22712.81|22795.88|22715.88|22792.81|22712.81|10
1735659960000|2024-12-31 15:46:00|22793.22|22713.22|22789.78|22709.78|22793.53|22713.53|22789.78|22709.78|10
1735659970000|2024-12-31 15:46:10|22790.54|22710.54|22791.42|22711.42|22792.37|22712.37|22790.05|22710.05|10
1735659980000|2024-12-31 15:46:20|22791.53|22711.53|22792.34|22712.34|22792.41|22712.41|22791.53|22711.53|10
1735659990000|2024-12-31 15:46:30|22791.64|22711.64|22786.38|22706.38|22791.64|22711.64|22786.38|22706.38|10
1735660000000|2024-12-31 15:46:40|22786.42|22706.42|22786.68|22706.68|22787.4|22707.4|22786.05|22706.05|10
1735660010000|2024-12-31 15:46:50|22786.6|22706.6|22784.35|22704.35|22786.6|22706.6|22784.14|22704.14|10
1735660020000|2024-12-31 15:47:00|22784.5|22704.5|22780.54|22700.54|22784.6|22704.6|22780.1|22700.1|10
1735660030000|2024-12-31 15:47:10|22780.77|22700.77|22782|22702|22782|22702|22780.72|22700.72|10
1735660040000|2024-12-31 15:47:20|22781.71|22701.71|22776.5|22696.5|22781.71|22701.71|22776.12|22696.12|10
1735660050000|2024-12-31 15:47:30|22775.91|22695.91|22774.04|22694.04|22776.97|22696.97|22774.04|22694.04|9
1735660060000|2024-12-31 15:47:40|22772.03|22692.03|22770.5|22690.5|22772.03|22692.03|22769.62|22689.62|10
1735660070000|2024-12-31 15:47:50|22770.32|22690.32|22773.62|22693.62|22773.62|22693.62|22770.32|22690.32|10
1735660080000|2024-12-31 15:48:00|22773.88|22693.88|22774.13|22694.13|22775.44|22695.44|22773.88|22693.88|10
1735660090000|2024-12-31 15:48:10|22773.94|22693.94|22773.79|22693.79|22775.91|22695.91|22773.79|22693.79|10
1735660100000|2024-12-31 15:48:20|22773.78|22693.78|22776.56|22696.56|22776.63|22696.63|22773.62|22693.62|10
1735660110000|2024-12-31 15:48:30|22776.38|22696.38|22779.81|22699.81|22779.81|22699.81|22776.38|22696.38|10
1735660120000|2024-12-31 15:48:40|22779.28|22699.28|22781.01|22701.01|22781.36|22701.36|22779.28|22699.28|10
1735660130000|2024-12-31 15:48:50|22780.92|22700.92|22774.97|22694.97|22780.92|22700.92|22774.95|22694.95|9
1735660140000|2024-12-31 15:49:00|22775.15|22695.15|22775.02|22695.02|22775.62|22695.62|22774.9|22694.9|10
1735660150000|2024-12-31 15:49:10|22775.05|22695.05|22775.91|22695.91|22776.48|22696.48|22773.8|22693.8|10
1735660160000|2024-12-31 15:49:20|22775.55|22695.55|22772.68|22692.68|22775.55|22695.55|22772.68|22692.68|10
1735660170000|2024-12-31 15:49:30|22772.79|22692.79|22772.62|22692.62|22772.98|22692.98|22772.52|22692.52|10
1735660180000|2024-12-31 15:49:40|22772.77|22692.77|22768.48|22688.48|22773.13|22693.13|22768.48|22688.48|10
1735660190000|2024-12-31 15:49:50|22768.24|22688.24|22767.57|22687.57|22768.24|22688.24|22766.67|22686.67|10
1735660200000|2024-12-31 15:50:00|22767.47|22687.47|22766.82|22686.82|22767.84|22687.84|22765.32|22685.32|9
1735660210000|2024-12-31 15:50:10|22766.69|22686.69|22768.38|22688.38|22768.38|22688.38|22766.32|22686.32|10
1735660220000|2024-12-31 15:50:20|22768.21|22688.21|22768.04|22688.04|22768.86|22688.86|22768.04|22688.04|10
1735660230000|2024-12-31 15:50:30|22768.44|22688.44|22769.53|22689.53|22769.53|22689.53|22768.32|22688.32|9
1735660240000|2024-12-31 15:50:40|22769.46|22689.46|22768.1|22688.1|22772.98|22692.98|22768.1|22688.1|10
1735660250000|2024-12-31 15:50:50|22767.23|22687.23|22765.04|22685.04|22767.23|22687.23|22765.04|22685.04|10
1735660260000|2024-12-31 15:51:00|22765.37|22685.37|22766.59|22686.59|22766.59|22686.59|22765|22685|10
1735660270000|2024-12-31 15:51:10|22766.38|22686.38|22768.54|22688.54|22768.54|22688.54|22765.24|22685.24|10
1735660280000|2024-12-31 15:51:20|22768.64|22688.64|22766.63|22686.63|22768.64|22688.64|22766.12|22686.12|10
1735660290000|2024-12-31 15:51:30|22766.42|22686.42|22762.86|22682.86|22766.42|22686.42|22762.4|22682.4|9
1735660300000|2024-12-31 15:51:40|22762.7|22682.7|22764.43|22684.43|22764.91|22684.91|22762.7|22682.7|9
1735660310000|2024-12-31 15:51:50|22764.64|22684.64|22767.82|22687.82|22767.82|22687.82|22764.64|22684.64|10
1735660320000|2024-12-31 15:52:00|22767.9|22687.9|22768.48|22688.48|22769.82|22689.82|22767.9|22687.9|10
1735660330000|2024-12-31 15:52:10|22768.57|22688.57|22773.19|22693.19|22773.79|22693.79|22768.57|22688.57|10
1735660340000|2024-12-31 15:52:20|22773.01|22693.01|22777.42|22697.42|22777.53|22697.53|22773.01|22693.01|10
1735660350000|2024-12-31 15:52:30|22777.59|22697.59|22777.81|22697.81|22777.85|22697.85|22777.59|22697.59|10
1735660360000|2024-12-31 15:52:40|22777.18|22697.18|22776.68|22696.68|22777.19|22697.19|22776.68|22696.68|9
1735660370000|2024-12-31 15:52:50|22777.02|22697.02|22779.51|22699.51|22779.51|22699.51|22777.02|22697.02|8
1735660380000|2024-12-31 15:53:00|22779.56|22699.56|22781.46|22701.46|22781.46|22701.46|22779.56|22699.56|10
1735660390000|2024-12-31 15:53:10|22779.78|22699.78|22777.88|22697.88|22779.88|22699.88|22777.88|22697.88|10
1735660400000|2024-12-31 15:53:20|22778.75|22698.75|22780.49|22700.49|22781.62|22701.62|22778.75|22698.75|10
1735660410000|2024-12-31 15:53:30|22780.48|22700.48|22778.28|22698.28|22780.87|22700.87|22778.2|22698.2|10
1735660420000|2024-12-31 15:53:40|22777.92|22697.92|22780.28|22700.28|22780.63|22700.63|22777.91|22697.91|10
1735660430000|2024-12-31 15:53:50|22780.83|22700.83|22780.13|22700.13|22780.83|22700.83|22780.13|22700.13|10
1735660440000|2024-12-31 15:54:00|22780.3|22700.3|22780.82|22700.82|22781.17|22701.17|22780.3|22700.3|10
1735660450000|2024-12-31 15:54:10|22780.92|22700.92|22786.71|22706.71|22786.74|22706.74|22780.92|22700.92|10
1735660460000|2024-12-31 15:54:20|22788.07|22708.07|22790.04|22710.04|22790.04|22710.04|22788.07|22708.07|10
1735660470000|2024-12-31 15:54:30|22789.43|22709.43|22789.08|22709.08|22789.51|22709.51|22788.65|22708.65|10
1735660480000|2024-12-31 15:54:40|22789.15|22709.15|22788.64|22708.64|22789.62|22709.62|22788.64|22708.64|10
1735660490000|2024-12-31 15:54:50|22788.13|22708.13|22788.1|22708.1|22788.3|22708.3|22787.64|22707.64|10
1735660500000|2024-12-31 15:55:00|22786.22|22706.22|22788.92|22708.92|22789.34|22709.34|22785.13|22705.13|10
1735660510000|2024-12-31 15:55:10|22788.11|22708.11|22787.38|22707.38|22788.69|22708.69|22786.63|22706.63|10
1735660520000|2024-12-31 15:55:20|22785.78|22705.78|22786.23|22706.23|22786.95|22706.95|22785.68|22705.68|10
1735660530000|2024-12-31 15:55:30|22786.08|22706.08|22783.29|22703.29|22786.08|22706.08|22783.29|22703.29|10
1735660540000|2024-12-31 15:55:40|22783.77|22703.77|22784.99|22704.99|22785.52|22705.52|22783.64|22703.64|10
1735660550000|2024-12-31 15:55:50|22784.98|22704.98|22788.92|22708.92|22788.92|22708.92|22784.98|22704.98|10
1735660560000|2024-12-31 15:56:00|22788.76|22708.76|22788.02|22708.02|22788.76|22708.76|22788|22708|10
1735660570000|2024-12-31 15:56:10|22788.08|22708.08|22789.86|22709.86|22789.86|22709.86|22787.95|22707.95|10
1735660580000|2024-12-31 15:56:20|22790.69|22710.69|22792.86|22712.86|22792.86|22712.86|22790.54|22710.54|10
1735660590000|2024-12-31 15:56:30|22792.87|22712.87|22793.61|22713.61|22793.62|22713.62|22792.19|22712.19|10
1735660600000|2024-12-31 15:56:40|22793.92|22713.92|22793.81|22713.81|22794.1|22714.1|22793.06|22713.06|10
1735660610000|2024-12-31 15:56:50|22793.56|22713.56|22792.25|22712.25|22793.65|22713.65|22792.25|22712.25|10
1735660620000|2024-12-31 15:57:00|22792.15|22712.15|22790.49|22710.49|22792.15|22712.15|22790.49|22710.49|10
1735660630000|2024-12-31 15:57:10|22790.75|22710.75|22790.98|22710.98|22791.36|22711.36|22790.02|22710.02|10
1735660640000|2024-12-31 15:57:20|22791.07|22711.07|22794.74|22714.74|22795.57|22715.57|22791.07|22711.07|10
1735660650000|2024-12-31 15:57:30|22794.94|22714.94|22793.89|22713.89|22794.94|22714.94|22793.89|22713.89|10
1735660660000|2024-12-31 15:57:40|22794.21|22714.21|22794.35|22714.35|22794.94|22714.94|22794.21|22714.21|10
1735660670000|2024-12-31 15:57:50|22794.19|22714.19|22796.87|22716.87|22796.87|22716.87|22794.06|22714.06|10
1735660680000|2024-12-31 15:58:00|22796.9|22716.9|22797.42|22717.42|22797.42|22717.42|22796.23|22716.23|10
1735660690000|2024-12-31 15:58:10|22797.59|22717.59|22795.65|22715.65|22797.65|22717.65|22795.65|22715.65|9
1735660700000|2024-12-31 15:58:20|22795.15|22715.15|22794.44|22714.44|22795.15|22715.15|22794.31|22714.31|9
1735660710000|2024-12-31 15:58:30|22794.33|22714.33|22794.4|22714.4|22795.99|22715.99|22793.59|22713.59|10
1735660720000|2024-12-31 15:58:40|22794.01|22714.01|22790.2|22710.2|22794.01|22714.01|22790.2|22710.2|10
1735660730000|2024-12-31 15:58:50|22790.08|22710.08|22789.69|22709.69|22790.39|22710.39|22789.64|22709.64|10
1735660740000|2024-12-31 15:59:00|22789.72|22709.72|22787.74|22707.74|22789.72|22709.72|22787.74|22707.74|10
1735660750000|2024-12-31 15:59:10|22787.19|22707.19|22785.65|22705.65|22787.19|22707.19|22784.66|22704.66|10
1735660760000|2024-12-31 15:59:20|22785.66|22705.66|22785.1|22705.1|22786.57|22706.57|22785.1|22705.1|10
1735660770000|2024-12-31 15:59:30|22785.23|22705.23|22783.94|22703.94|22785.71|22705.71|22783.94|22703.94|9
1735660780000|2024-12-31 15:59:40|22783.99|22703.99|22784.98|22704.98|22785.78|22705.78|22783|22703|10
1735660790000|2024-12-31 15:59:50|22783.43|22703.43|22780.58|22700.58|22783.52|22703.52|22779.94|22699.94|10
1735660800000|2024-12-31 16:00:00|22780.89|22700.89|22777.88|22697.88|22781.36|22701.36|22776.12|22696.12|10
1735660810000|2024-12-31 16:00:10|22777.5|22697.5|22779.95|22699.95|22779.95|22699.95|22777.46|22697.46|10
1735660820000|2024-12-31 16:00:20|22780.09|22700.09|22782.81|22702.81|22783.58|22703.58|22780.09|22700.09|10
1735660830000|2024-12-31 16:00:30|22782.69|22702.69|22781.54|22701.54|22782.89|22702.89|22781.54|22701.54|10
1735660840000|2024-12-31 16:00:40|22780.46|22700.46|22775.03|22695.03|22780.46|22700.46|22775.03|22695.03|10
1735660850000|2024-12-31 16:00:50|22774.05|22694.05|22766.97|22686.97|22774.05|22694.05|22766.97|22686.97|10
1735660860000|2024-12-31 16:01:00|22766.17|22686.17|22759.94|22679.94|22766.17|22686.17|22759.94|22679.94|10
1735660870000|2024-12-31 16:01:10|22759.81|22679.81|22762.76|22682.76|22762.76|22682.76|22759.81|22679.81|9
1735660880000|2024-12-31 16:01:20|22763.04|22683.04|22766.15|22686.15|22766.41|22686.41|22763.04|22683.04|10
1735660890000|2024-12-31 16:01:30|22766.21|22686.21|22768.63|22688.63|22769.86|22689.86|22766.21|22686.21|10
1735660900000|2024-12-31 16:01:40|22768.04|22688.04|22771.4|22691.4|22771.4|22691.4|22768.04|22688.04|10
1735660910000|2024-12-31 16:01:50|22772.27|22692.27|22771.08|22691.08|22772.27|22692.27|22770.13|22690.13|10
1735660920000|2024-12-31 16:02:00|22771.41|22691.41|22771.61|22691.61|22772.06|22692.06|22770.76|22690.76|10
1735660930000|2024-12-31 16:02:10|22771.4|22691.4|22766.94|22686.94|22771.4|22691.4|22766.9|22686.9|10
1735660940000|2024-12-31 16:02:20|22767.01|22687.01|22771.18|22691.18|22771.18|22691.18|22766.4|22686.4|10
1735660950000|2024-12-31 16:02:30|22771.43|22691.43|22764.62|22684.62|22771.43|22691.43|22764.62|22684.62|10
1735660960000|2024-12-31 16:02:40|22764.51|22684.51|22763.8|22683.8|22765.54|22685.54|22763.68|22683.68|9
1735660970000|2024-12-31 16:02:50|22763.85|22683.85|22761.44|22681.44|22767.82|22687.82|22761.44|22681.44|10
1735660980000|2024-12-31 16:03:00|22761.09|22681.09|22758.88|22678.88|22761.57|22681.57|22758.88|22678.88|10
1735660990000|2024-12-31 16:03:10|22759.17|22679.17|22757.55|22677.55|22759.36|22679.36|22757.55|22677.55|10
1735661000000|2024-12-31 16:03:20|22758.11|22678.11|22754.67|22674.67|22758.46|22678.46|22754.67|22674.67|10
1735661010000|2024-12-31 16:03:30|22753.84|22673.84|22754.7|22674.7|22754.7|22674.7|22752.8|22672.8|10
1735661020000|2024-12-31 16:03:40|22754.85|22674.85|22754.95|22674.95|22760.87|22680.87|22754.85|22674.85|10
1735661030000|2024-12-31 16:03:50|22754.81|22674.81|22754.03|22674.03|22754.91|22674.91|22752.95|22672.95|10
1735661040000|2024-12-31 16:04:00|22754|22674|22744.89|22664.89|22754|22674|22744.89|22664.89|10
1735661050000|2024-12-31 16:04:10|22744.62|22664.62|22745.35|22665.35|22745.35|22665.35|22744.33|22664.33|10
1735661060000|2024-12-31 16:04:20|22745.1|22665.1|22742.77|22662.77|22746.63|22666.63|22742.77|22662.77|10
1735661070000|2024-12-31 16:04:30|22741.8|22661.8|22743.19|22663.19|22743.25|22663.25|22741.12|22661.12|10
1735661080000|2024-12-31 16:04:40|22742.96|22662.96|22742.32|22662.32|22742.96|22662.96|22742.14|22662.14|10
1735661090000|2024-12-31 16:04:50|22741.84|22661.84|22742.31|22662.31|22742.47|22662.47|22741.25|22661.25|10
1735661100000|2024-12-31 16:05:00|22742.22|22662.22|22741.84|22661.84|22742.65|22662.65|22741.84|22661.84|10
1735661110000|2024-12-31 16:05:10|22741.35|22661.35|22743.46|22663.46|22745.1|22665.1|22741.35|22661.35|10
1735661120000|2024-12-31 16:05:20|22743.2|22663.2|22744.74|22664.74|22744.94|22664.94|22743.2|22663.2|9
1735661130000|2024-12-31 16:05:30|22744.73|22664.73|22744.71|22664.71|22745.04|22665.04|22743.02|22663.02|10
1735661140000|2024-12-31 16:05:40|22743.81|22663.81|22742.38|22662.38|22743.81|22663.81|22742.06|22662.06|10
1735661150000|2024-12-31 16:05:50|22740.43|22660.43|22738.34|22658.34|22740.43|22660.43|22738.06|22658.06|10
1735661160000|2024-12-31 16:06:00|22738.1|22658.1|22736.36|22656.36|22738.1|22658.1|22735.77|22655.77|10
1735661170000|2024-12-31 16:06:10|22737.08|22657.08|22735.39|22655.39|22737.08|22657.08|22734.33|22654.33|10
1735661180000|2024-12-31 16:06:20|22735.58|22655.58|22734.67|22654.67|22735.58|22655.58|22733.38|22653.38|10
1735661190000|2024-12-31 16:06:30|22734.66|22654.66|22733.92|22653.92|22734.66|22654.66|22733.52|22653.52|10
1735661200000|2024-12-31 16:06:40|22733.99|22653.99|22731.73|22651.73|22734.44|22654.44|22731.52|22651.52|10
1735661210000|2024-12-31 16:06:50|22731.03|22651.03|22727.03|22647.03|22731.03|22651.03|22726.98|22646.98|10
1735661220000|2024-12-31 16:07:00|22727.45|22647.45|22729.61|22649.61|22729.61|22649.61|22725.27|22645.27|10
1735661230000|2024-12-31 16:07:10|22729.93|22649.93|22731.27|22651.27|22732.12|22652.12|22729.52|22649.52|10
1735661240000|2024-12-31 16:07:20|22731.82|22651.82|22732.01|22652.01|22732.76|22652.76|22731.49|22651.49|10
1735661250000|2024-12-31 16:07:30|22731.61|22651.61|22731.68|22651.68|22732.48|22652.48|22731.61|22651.61|10
1735661260000|2024-12-31 16:07:40|22731.08|22651.08|22731.55|22651.55|22731.94|22651.94|22729.95|22649.95|10
1735661270000|2024-12-31 16:07:50|22732.48|22652.48|22735.06|22655.06|22735.94|22655.94|22731.82|22651.82|10
1735661280000|2024-12-31 16:08:00|22734.86|22654.86|22734.33|22654.33|22737.16|22657.16|22734.33|22654.33|10
1735661290000|2024-12-31 16:08:10|22735.03|22655.03|22736.51|22656.51|22736.51|22656.51|22735.03|22655.03|10
1735661300000|2024-12-31 16:08:20|22736.47|22656.47|22735.99|22655.99|22736.64|22656.64|22735.58|22655.58|10
1735661310000|2024-12-31 16:08:30|22736.69|22656.69|22736.92|22656.92|22737.57|22657.57|22736.69|22656.69|10
1735661320000|2024-12-31 16:08:40|22737.09|22657.09|22738.45|22658.45|22738.76|22658.76|22737.06|22657.06|8
1735661330000|2024-12-31 16:08:50|22738.98|22658.98|22743.15|22663.15|22743.15|22663.15|22738.98|22658.98|9
1735661340000|2024-12-31 16:09:00|22742.83|22662.83|22741|22661|22743.99|22663.99|22740.9|22660.9|9
1735661350000|2024-12-31 16:09:10|22741.41|22661.41|22743.88|22663.88|22745.12|22665.12|22741.41|22661.41|9
1735661360000|2024-12-31 16:09:20|22743.98|22663.98|22744.71|22664.71|22744.71|22664.71|22743.98|22663.98|10
1735661370000|2024-12-31 16:09:30|22746.37|22666.37|22752.3|22672.3|22752.3|22672.3|22746.37|22666.37|10
1735661380000|2024-12-31 16:09:40|22751.85|22671.85|22753.02|22673.02|22753.02|22673.02|22750.82|22670.82|10
1735661390000|2024-12-31 16:09:50|22753.67|22673.67|22759.04|22679.04|22759.18|22679.18|22753.67|22673.67|9
1735661400000|2024-12-31 16:10:00|22759.09|22679.09|22762.79|22682.79|22762.79|22682.79|22759.04|22679.04|10
1735661410000|2024-12-31 16:10:10|22762.8|22682.8|22765.02|22685.02|22765.08|22685.08|22762.8|22682.8|10
1735661420000|2024-12-31 16:10:20|22765.07|22685.07|22766.47|22686.47|22766.47|22686.47|22764.32|22684.32|10
1735661430000|2024-12-31 16:10:30|22766.34|22686.34|22765.43|22685.43|22766.34|22686.34|22764.85|22684.85|9
1735661440000|2024-12-31 16:10:40|22765.91|22685.91|22765.84|22685.84|22767.61|22687.61|22765.84|22685.84|10
1735661450000|2024-12-31 16:10:50|22765.72|22685.72|22769.22|22689.22|22769.58|22689.58|22765.37|22685.37|10
1735661460000|2024-12-31 16:11:00|22769.26|22689.26|22768.94|22688.94|22769.55|22689.55|22768.94|22688.94|10
1735661470000|2024-12-31 16:11:10|22768.89|22688.89|22771.89|22691.89|22771.89|22691.89|22768.89|22688.89|10
1735661480000|2024-12-31 16:11:20|22771.62|22691.62|22772.86|22692.86|22772.86|22692.86|22771.62|22691.62|10
1735661490000|2024-12-31 16:11:30|22772.79|22692.79|22776.05|22696.05|22776.05|22696.05|22772.79|22692.79|9
1735661500000|2024-12-31 16:11:40|22776.53|22696.53|22776.63|22696.63|22776.71|22696.71|22776.11|22696.11|8
1735661510000|2024-12-31 16:11:50|22776.69|22696.69|22772.99|22692.99|22777.17|22697.17|22772.66|22692.66|10
1735661520000|2024-12-31 16:12:00|22772.97|22692.97|22770.56|22690.56|22773.15|22693.15|22770.56|22690.56|9
1735661530000|2024-12-31 16:12:10|22769.69|22689.69|22770.56|22690.56|22770.56|22690.56|22768.79|22688.79|10
1735661540000|2024-12-31 16:12:20|22770.61|22690.61|22774.26|22694.26|22774.48|22694.48|22770.51|22690.51|9
1735661550000|2024-12-31 16:12:30|22774.17|22694.17|22779.13|22699.13|22779.38|22699.38|22774.17|22694.17|8
1735661560000|2024-12-31 16:12:40|22779.2|22699.2|22774.5|22694.5|22779.77|22699.77|22773.98|22693.98|10
1735661570000|2024-12-31 16:12:50|22774.53|22694.53|22776.55|22696.55|22776.55|22696.55|22774.3|22694.3|10
1735661580000|2024-12-31 16:13:00|22777.02|22697.02|22779.93|22699.93|22779.93|22699.93|22777.02|22697.02|10
1735661590000|2024-12-31 16:13:10|22780.01|22700.01|22781.97|22701.97|22781.97|22701.97|22779.27|22699.27|10
1735661600000|2024-12-31 16:13:20|22781.26|22701.26|22780.84|22700.84|22781.26|22701.26|22780.83|22700.83|9
1735661610000|2024-12-31 16:13:30|22780.42|22700.42|22779.75|22699.75|22780.42|22700.42|22779.28|22699.28|9
1735661620000|2024-12-31 16:13:40|22779.41|22699.41|22775.41|22695.41|22779.41|22699.41|22775.41|22695.41|10
1735661630000|2024-12-31 16:13:50|22774.93|22694.93|22776.85|22696.85|22777.76|22697.76|22773|22693|10
1735661640000|2024-12-31 16:14:00|22776.87|22696.87|22773.48|22693.48|22776.87|22696.87|22773.48|22693.48|10
1735661650000|2024-12-31 16:14:10|22773.64|22693.64|22773.19|22693.19|22773.81|22693.81|22773.14|22693.14|10
1735661660000|2024-12-31 16:14:20|22772.68|22692.68|22770.64|22690.64|22772.68|22692.68|22770.64|22690.64|10
1735661670000|2024-12-31 16:14:30|22770.42|22690.42|22769|22689|22770.67|22690.67|22769|22689|10
1735661680000|2024-12-31 16:14:40|22768.95|22688.95|22769.53|22689.53|22769.66|22689.66|22768.95|22688.95|10
1735661690000|2024-12-31 16:14:50|22770.82|22690.82|22775.02|22695.02|22775.02|22695.02|22770.82|22690.82|10
1735661700000|2024-12-31 16:15:00|22774.62|22694.62|22777.12|22697.12|22777.12|22697.12|22774.62|22694.62|10
1735661710000|2024-12-31 16:15:10|22777.5|22697.5|22780.92|22700.92|22780.92|22700.92|22777.5|22697.5|10
1735661720000|2024-12-31 16:15:20|22782.4|22702.4|22784.07|22704.07|22784.63|22704.63|22782.4|22702.4|10
1735661730000|2024-12-31 16:15:30|22784.95|22704.95|22784.26|22704.26|22785.75|22705.75|22784.17|22704.17|10
1735661740000|2024-12-31 16:15:40|22783.66|22703.66|22780.19|22700.19|22783.66|22703.66|22779.52|22699.52|10
1735661750000|2024-12-31 16:15:50|22780.13|22700.13|22780.52|22700.52|22780.61|22700.61|22779.88|22699.88|10
1735661760000|2024-12-31 16:16:00|22780.62|22700.62|22777.82|22697.82|22781.01|22701.01|22775.76|22695.76|10
1735661770000|2024-12-31 16:16:10|22779.02|22699.02|22780.71|22700.71|22780.71|22700.71|22779.02|22699.02|9
1735661780000|2024-12-31 16:16:20|22780.96|22700.96|22786.52|22706.52|22786.52|22706.52|22780.96|22700.96|10
1735661790000|2024-12-31 16:16:30|22786.3|22706.3|22787.31|22707.31|22787.43|22707.43|22786.3|22706.3|10
1735661800000|2024-12-31 16:16:40|22787.28|22707.28|22785.6|22705.6|22787.61|22707.61|22785.6|22705.6|10
1735661810000|2024-12-31 16:16:50|22785.5|22705.5|22782.57|22702.57|22785.61|22705.61|22782.57|22702.57|10
1735661820000|2024-12-31 16:17:00|22782.7|22702.7|22784.28|22704.28|22784.75|22704.75|22781.96|22701.96|10
1735661830000|2024-12-31 16:17:10|22784.61|22704.61|22785.58|22705.58|22785.88|22705.88|22784.61|22704.61|10
1735661840000|2024-12-31 16:17:20|22786.24|22706.24|22786.06|22706.06|22788.09|22708.09|22784.81|22704.81|10
1735661850000|2024-12-31 16:17:30|22784.68|22704.68|22781.74|22701.74|22784.9|22704.9|22781.74|22701.74|10
1735661860000|2024-12-31 16:17:40|22781.36|22701.36|22777.08|22697.08|22781.36|22701.36|22777.08|22697.08|9
1735661870000|2024-12-31 16:17:50|22775.75|22695.75|22772.27|22692.27|22775.75|22695.75|22772.27|22692.27|10
1735661880000|2024-12-31 16:18:00|22771.99|22691.99|22775.04|22695.04|22776.59|22696.59|22771.99|22691.99|10
1735661890000|2024-12-31 16:18:10|22774.81|22694.81|22775.65|22695.65|22776.13|22696.13|22774.81|22694.81|10
1735661900000|2024-12-31 16:18:20|22775.68|22695.68|22766.74|22686.74|22775.68|22695.68|22766.74|22686.74|10
1735661910000|2024-12-31 16:18:30|22767.48|22687.48|22771.85|22691.85|22771.85|22691.85|22767.48|22687.48|10
1735661920000|2024-12-31 16:18:40|22771.72|22691.72|22764.53|22684.53|22771.72|22691.72|22763.36|22683.36|10
1735661930000|2024-12-31 16:18:50|22764.59|22684.59|22761.96|22681.96|22764.61|22684.61|22761.78|22681.78|10
1735661940000|2024-12-31 16:19:00|22763.62|22683.62|22762.57|22682.57|22765.1|22685.1|22762.57|22682.57|10
1735661950000|2024-12-31 16:19:10|22762.37|22682.37|22763.03|22683.03|22764.9|22684.9|22762.37|22682.37|10
1735661960000|2024-12-31 16:19:20|22762.48|22682.48|22765.32|22685.32|22765.32|22685.32|22762.48|22682.48|8
1735661970000|2024-12-31 16:19:30|22765.43|22685.43|22768.03|22688.03|22768.03|22688.03|22765.43|22685.43|10
1735661980000|2024-12-31 16:19:40|22767.82|22687.82|22763.78|22683.78|22767.82|22687.82|22763.78|22683.78|10
1735661990000|2024-12-31 16:19:50|22763.59|22683.59|22763.7|22683.7|22765.47|22685.47|22763.59|22683.59|10
1735662000000|2024-12-31 16:20:00|22763.68|22683.68|22759.82|22679.82|22763.72|22683.72|22759.82|22679.82|10
1735662010000|2024-12-31 16:20:10|22759.32|22679.32|22752.59|22672.59|22759.32|22679.32|22752.59|22672.59|10
1735662020000|2024-12-31 16:20:20|22752.35|22672.35|22754.76|22674.76|22754.76|22674.76|22751.66|22671.66|10
1735662030000|2024-12-31 16:20:30|22754.65|22674.65|22755.96|22675.96|22755.96|22675.96|22753.61|22673.61|10
1735662040000|2024-12-31 16:20:40|22755.89|22675.89|22755.9|22675.9|22756.08|22676.08|22752.12|22672.12|10
1735662050000|2024-12-31 16:20:50|22756.64|22676.64|22762.49|22682.49|22762.49|22682.49|22756.35|22676.35|10
1735662060000|2024-12-31 16:21:00|22763.45|22683.45|22769.08|22689.08|22769.08|22689.08|22762.18|22682.18|10
1735662070000|2024-12-31 16:21:10|22770.16|22690.16|22771.09|22691.09|22771.7|22691.7|22769.09|22689.09|10
1735662080000|2024-12-31 16:21:20|22771.25|22691.25|22773.92|22693.92|22774.39|22694.39|22771.25|22691.25|10
1735662090000|2024-12-31 16:21:30|22773.84|22693.84|22769.46|22689.46|22775.18|22695.18|22769.46|22689.46|10
1735662100000|2024-12-31 16:21:40|22769.61|22689.61|22768.02|22688.02|22770.55|22690.55|22768.02|22688.02|10
1735662110000|2024-12-31 16:21:50|22767.43|22687.43|22767.1|22687.1|22767.43|22687.43|22766.54|22686.54|9
1735662120000|2024-12-31 16:22:00|22767.39|22687.39|22764.61|22684.61|22767.39|22687.39|22764.61|22684.61|10
1735662130000|2024-12-31 16:22:10|22764.8|22684.8|22758.54|22678.54|22764.89|22684.89|22758.54|22678.54|10
1735662140000|2024-12-31 16:22:20|22759.09|22679.09|22760.11|22680.11|22760.21|22680.21|22759.09|22679.09|10
1735662150000|2024-12-31 16:22:30|22760.22|22680.22|22755.79|22675.79|22764.41|22684.41|22755.56|22675.56|10
1735662160000|2024-12-31 16:22:40|22755.71|22675.71|22753.28|22673.28|22756.47|22676.47|22753.28|22673.28|10
1735662170000|2024-12-31 16:22:50|22753.32|22673.32|22752.08|22672.08|22753.32|22673.32|22752.08|22672.08|10
1735662180000|2024-12-31 16:23:00|22752.17|22672.17|22751.65|22671.65|22752.37|22672.37|22751.42|22671.42|10
1735662190000|2024-12-31 16:23:10|22751.42|22671.42|22744.28|22664.28|22751.64|22671.64|22744.28|22664.28|10
1735662200000|2024-12-31 16:23:20|22743.92|22663.92|22743.44|22663.44|22746.53|22666.53|22742.77|22662.77|10
1735662210000|2024-12-31 16:23:30|22743.6|22663.6|22746.41|22666.41|22746.41|22666.41|22743.24|22663.24|10
1735662220000|2024-12-31 16:23:40|22746.64|22666.64|22748.07|22668.07|22748.07|22668.07|22746.64|22666.64|10
1735662230000|2024-12-31 16:23:50|22748.9|22668.9|22752.54|22672.54|22752.54|22672.54|22748.82|22668.82|10
1735662240000|2024-12-31 16:24:00|22753.09|22673.09|22755.12|22675.12|22755.28|22675.28|22753.09|22673.09|10
1735662250000|2024-12-31 16:24:10|22755.49|22675.49|22759.24|22679.24|22759.43|22679.43|22755.49|22675.49|10
1735662260000|2024-12-31 16:24:20|22758.88|22678.88|22758.96|22678.96|22759.44|22679.44|22757.93|22677.93|10
1735662270000|2024-12-31 16:24:30|22759.11|22679.11|22755.91|22675.91|22759.11|22679.11|22755.56|22675.56|10
1735662280000|2024-12-31 16:24:40|22755.69|22675.69|22753.13|22673.13|22755.69|22675.69|22752.66|22672.66|10
1735662290000|2024-12-31 16:24:50|22753.91|22673.91|22754.73|22674.73|22754.73|22674.73|22752.98|22672.98|9
1735662300000|2024-12-31 16:25:00|22754.31|22674.31|22753.58|22673.58|22754.31|22674.31|22752.81|22672.81|10
1735662310000|2024-12-31 16:25:10|22753.26|22673.26|22754.23|22674.23|22754.23|22674.23|22751.01|22671.01|10
1735662320000|2024-12-31 16:25:20|22754.48|22674.48|22745.75|22665.75|22754.48|22674.48|22745.75|22665.75|10
1735662330000|2024-12-31 16:25:30|22745.36|22665.36|22745.88|22665.88|22745.88|22665.88|22745.07|22665.07|9
1735662340000|2024-12-31 16:25:40|22745.58|22665.58|22743.31|22663.31|22745.58|22665.58|22743.15|22663.15|10
1735662350000|2024-12-31 16:25:50|22742.93|22662.93|22746.64|22666.64|22747.08|22667.08|22741.51|22661.51|9
1735662360000|2024-12-31 16:26:00|22746.55|22666.55|22746.48|22666.48|22747.09|22667.09|22746.48|22666.48|10
1735662370000|2024-12-31 16:26:10|22744.35|22664.35|22744.66|22664.66|22744.66|22664.66|22740.66|22660.66|10
1735662380000|2024-12-31 16:26:20|22744.8|22664.8|22742.57|22662.57|22744.84|22664.84|22742.09|22662.09|10
1735662390000|2024-12-31 16:26:30|22742.4|22662.4|22742.41|22662.41|22742.86|22662.86|22742.23|22662.23|10
1735662400000|2024-12-31 16:26:40|22742.67|22662.67|22743.6|22663.6|22743.6|22663.6|22742.62|22662.62|10
1735662410000|2024-12-31 16:26:50|22743.54|22663.54|22742.88|22662.88|22743.54|22663.54|22742.5|22662.5|10
1735662420000|2024-12-31 16:27:00|22742.36|22662.36|22741.68|22661.68|22742.36|22662.36|22741.13|22661.13|10
1735662430000|2024-12-31 16:27:10|22741.34|22661.34|22742.21|22662.21|22742.21|22662.21|22740.74|22660.74|10
1735662440000|2024-12-31 16:27:20|22742.18|22662.18|22740.5|22660.5|22742.18|22662.18|22740.45|22660.45|9
1735662450000|2024-12-31 16:27:30|22740.42|22660.42|22740.84|22660.84|22740.84|22660.84|22739.73|22659.73|10
1735662460000|2024-12-31 16:27:40|22740.07|22660.07|22738.81|22658.81|22740.45|22660.45|22738.74|22658.74|9
1735662470000|2024-12-31 16:27:50|22737.98|22657.98|22724.66|22644.66|22737.98|22657.98|22724.66|22644.66|10
1735662480000|2024-12-31 16:28:00|22724.51|22644.51|22724.19|22644.19|22724.51|22644.51|22723.62|22643.62|10
1735662490000|2024-12-31 16:28:10|22724.29|22644.29|22726.85|22646.85|22727.48|22647.48|22724.29|22644.29|10
1735662500000|2024-12-31 16:28:20|22726.27|22646.27|22726.83|22646.83|22726.83|22646.83|22725.36|22645.36|10
1735662510000|2024-12-31 16:28:30|22725.91|22645.91|22715.91|22635.91|22725.91|22645.91|22715.58|22635.58|10
1735662520000|2024-12-31 16:28:40|22715.94|22635.94|22716.17|22636.17|22716.49|22636.49|22715.94|22635.94|8
1735662530000|2024-12-31 16:28:50|22716.07|22636.07|22716.1|22636.1|22716.56|22636.56|22716.01|22636.01|10
1735662540000|2024-12-31 16:29:00|22715.56|22635.56|22715.76|22635.76|22715.76|22635.76|22714.92|22634.92|10
1735662550000|2024-12-31 16:29:10|22716.69|22636.69|22717.33|22637.33|22717.33|22637.33|22716.1|22636.1|10
1735662560000|2024-12-31 16:29:20|22717.36|22637.36|22717.49|22637.49|22717.74|22637.74|22716.93|22636.93|10
1735662570000|2024-12-31 16:29:30|22717.22|22637.22|22717.26|22637.26|22717.26|22637.26|22716.5|22636.5|10
1735662580000|2024-12-31 16:29:40|22717.36|22637.36|22724.47|22644.47|22725.02|22645.02|22717.34|22637.34|10
1735662590000|2024-12-31 16:29:50|22724.68|22644.68|22723.2|22643.2|22724.68|22644.68|22723.2|22643.2|10
1735662600000|2024-12-31 16:30:00|22723.03|22643.03|22721.45|22641.45|22723.04|22643.04|22721.27|22641.27|10
1735662610000|2024-12-31 16:30:10|22721.36|22641.36|22722.14|22642.14|22722.5|22642.5|22720.63|22640.63|10
1735662620000|2024-12-31 16:30:20|22722.26|22642.26|22716.59|22636.59|22722.77|22642.77|22715.49|22635.49|10
1735662630000|2024-12-31 16:30:30|22716.66|22636.66|22716.86|22636.86|22717.6|22637.6|22716.58|22636.58|10
1735662640000|2024-12-31 16:30:40|22716.94|22636.94|22716.81|22636.81|22717.51|22637.51|22716.79|22636.79|9
1735662650000|2024-12-31 16:30:50|22716.73|22636.73|22716.66|22636.66|22717.2|22637.2|22716.66|22636.66|10
1735662660000|2024-12-31 16:31:00|22717.08|22637.08|22713.23|22633.23|22717.3|22637.3|22713.23|22633.23|10
1735662670000|2024-12-31 16:31:10|22712.88|22632.88|22703.44|22623.44|22712.88|22632.88|22703.44|22623.44|10
1735662680000|2024-12-31 16:31:20|22702.85|22622.85|22698.64|22618.64|22703.33|22623.33|22698.64|22618.64|10
1735662690000|2024-12-31 16:31:30|22698.47|22618.47|22689.63|22609.63|22698.47|22618.47|22689.42|22609.42|10
1735662700000|2024-12-31 16:31:40|22690.33|22610.33|22681.99|22601.99|22690.57|22610.57|22681.99|22601.99|10
1735662710000|2024-12-31 16:31:50|22681.89|22601.89|22673.79|22593.79|22682.48|22602.48|22673.79|22593.79|10
1735662720000|2024-12-31 16:32:00|22670.79|22590.79|22652.19|22572.19|22670.79|22590.79|22652.19|22572.19|10
1735662730000|2024-12-31 16:32:10|22646.25|22566.25|22637.12|22557.12|22646.25|22566.25|22637.12|22557.12|10
1735662740000|2024-12-31 16:32:20|22636.75|22556.75|22635.31|22555.31|22637.75|22557.75|22635.29|22555.29|10
1735662750000|2024-12-31 16:32:30|22635.01|22555.01|22637.64|22557.64|22638.04|22558.04|22635.01|22555.01|10
1735662760000|2024-12-31 16:32:40|22637.18|22557.18|22643.82|22563.82|22643.82|22563.82|22637.18|22557.18|10
1735662770000|2024-12-31 16:32:50|22644.15|22564.15|22643.71|22563.71|22644.98|22564.98|22643.1|22563.1|10
1735662780000|2024-12-31 16:33:00|22643.98|22563.98|22645.71|22565.71|22647.23|22567.23|22643.98|22563.98|10
1735662790000|2024-12-31 16:33:10|22645.98|22565.98|22641.82|22561.82|22646.37|22566.37|22641.82|22561.82|10
1735662800000|2024-12-31 16:33:20|22641.85|22561.85|22643.29|22563.29|22644.79|22564.79|22641.85|22561.85|10
1735662810000|2024-12-31 16:33:30|22642.97|22562.97|22643.68|22563.68|22644.55|22564.55|22642.93|22562.93|10
1735662820000|2024-12-31 16:33:40|22642.17|22562.17|22638.3|22558.3|22642.17|22562.17|22638.3|22558.3|10
1735662830000|2024-12-31 16:33:50|22638.36|22558.36|22637.93|22557.93|22638.68|22558.68|22637.68|22557.68|10
1735662840000|2024-12-31 16:34:00|22637.77|22557.77|22642.77|22562.77|22642.77|22562.77|22637.77|22557.77|9
1735662850000|2024-12-31 16:34:10|22643.2|22563.2|22641.24|22561.24|22643.27|22563.27|22640.51|22560.51|10
1735662860000|2024-12-31 16:34:20|22641.03|22561.03|22643|22563|22645.18|22565.18|22641.03|22561.03|10
1735662870000|2024-12-31 16:34:30|22642.8|22562.8|22643.89|22563.89|22643.89|22563.89|22642.35|22562.35|9
1735662880000|2024-12-31 16:34:40|22642.26|22562.26|22644.92|22564.92|22645.51|22565.51|22642.26|22562.26|10
1735662890000|2024-12-31 16:34:50|22643.54|22563.54|22641.46|22561.46|22643.87|22563.87|22641.46|22561.46|10
1735662900000|2024-12-31 16:35:00|22640.5|22560.5|22645.11|22565.11|22645.11|22565.11|22640.5|22560.5|10
1735662910000|2024-12-31 16:35:10|22646.28|22566.28|22647.81|22567.81|22647.81|22567.81|22642.89|22562.89|10
1735662920000|2024-12-31 16:35:20|22648.23|22568.23|22650.53|22570.53|22651.99|22571.99|22648.23|22568.23|9
1735662930000|2024-12-31 16:35:30|22649.86|22569.86|22643.78|22563.78|22649.86|22569.86|22643.78|22563.78|10
1735662940000|2024-12-31 16:35:40|22642.56|22562.56|22641.86|22561.86|22642.81|22562.81|22641.73|22561.73|9
1735662950000|2024-12-31 16:35:50|22642.74|22562.74|22643.85|22563.85|22643.85|22563.85|22642.72|22562.72|10
1735662960000|2024-12-31 16:36:00|22644.72|22564.72|22647.81|22567.81|22647.81|22567.81|22644.16|22564.16|10
1735662970000|2024-12-31 16:36:10|22647.27|22567.27|22656.54|22576.54|22656.54|22576.54|22647.27|22567.27|10
1735662980000|2024-12-31 16:36:20|22656.67|22576.67|22657.91|22577.91|22657.91|22577.91|22656.12|22576.12|10
1735662990000|2024-12-31 16:36:30|22659.93|22579.93|22661.01|22581.01|22662.62|22582.62|22657.81|22577.81|10
1735663000000|2024-12-31 16:36:40|22661.77|22581.77|22669.39|22589.39|22669.39|22589.39|22661.77|22581.77|10
1735663010000|2024-12-31 16:36:50|22670.44|22590.44|22670.68|22590.68|22671.59|22591.59|22670.44|22590.44|10
1735663020000|2024-12-31 16:37:00|22668.96|22588.96|22668.45|22588.45|22669.96|22589.96|22667.96|22587.96|10
1735663030000|2024-12-31 16:37:10|22668.1|22588.1|22662.23|22582.23|22668.1|22588.1|22662.23|22582.23|10
1735663040000|2024-12-31 16:37:20|22662.02|22582.02|22661.97|22581.97|22662.55|22582.55|22661.44|22581.44|10
1735663050000|2024-12-31 16:37:30|22662.09|22582.09|22665.58|22585.58|22665.58|22585.58|22661.82|22581.82|10
1735663060000|2024-12-31 16:37:40|22665.69|22585.69|22664.81|22584.81|22665.69|22585.69|22663.94|22583.94|10
1735663070000|2024-12-31 16:37:50|22664.76|22584.76|22663.08|22583.08|22664.82|22584.82|22662.02|22582.02|10
1735663080000|2024-12-31 16:38:00|22663.05|22583.05|22664.42|22584.42|22664.68|22584.68|22662.68|22582.68|10
1735663090000|2024-12-31 16:38:10|22664.45|22584.45|22664.57|22584.57|22664.57|22584.57|22663.68|22583.68|10
1735663100000|2024-12-31 16:38:20|22664.66|22584.66|22662.55|22582.55|22664.66|22584.66|22661.84|22581.84|10
1735663110000|2024-12-31 16:38:30|22662.41|22582.41|22661.25|22581.25|22662.41|22582.41|22660.94|22580.94|10
1735663120000|2024-12-31 16:38:40|22661.11|22581.11|22661.72|22581.72|22661.72|22581.72|22660.75|22580.75|10
1735663130000|2024-12-31 16:38:50|22661.5|22581.5|22660.17|22580.17|22661.5|22581.5|22659.76|22579.76|10
1735663140000|2024-12-31 16:39:00|22660.14|22580.14|22663.75|22583.75|22663.8|22583.8|22660.14|22580.14|10
1735663150000|2024-12-31 16:39:10|22663.97|22583.97|22666.67|22586.67|22666.8|22586.8|22663.97|22583.97|10
1735663160000|2024-12-31 16:39:20|22666.96|22586.96|22667.85|22587.85|22668.64|22588.64|22666.96|22586.96|10
1735663170000|2024-12-31 16:39:30|22667.82|22587.82|22668.61|22588.61|22668.61|22588.61|22667.27|22587.27|10
1735663180000|2024-12-31 16:39:40|22668.52|22588.52|22668.77|22588.77|22669.1|22589.1|22668.52|22588.52|10
1735663190000|2024-12-31 16:39:50|22669.14|22589.14|22670.46|22590.46|22670.46|22590.46|22669.14|22589.14|10
1735663200000|2024-12-31 16:40:00|22670.72|22590.72|22672.19|22592.19|22672.19|22592.19|22670.24|22590.24|10
1735663210000|2024-12-31 16:40:10|22672.3|22592.3|22673.97|22593.97|22675.04|22595.04|22672.3|22592.3|10
1735663220000|2024-12-31 16:40:20|22673.11|22593.11|22676.42|22596.42|22676.42|22596.42|22672.34|22592.34|10
1735663230000|2024-12-31 16:40:30|22676.54|22596.54|22679.06|22599.06|22679.06|22599.06|22675.95|22595.95|10
1735663240000|2024-12-31 16:40:40|22679.68|22599.68|22682.11|22602.11|22682.11|22602.11|22679.68|22599.68|10
1735663250000|2024-12-31 16:40:50|22682.47|22602.47|22681.9|22601.9|22682.48|22602.48|22681.43|22601.43|10
1735663260000|2024-12-31 16:41:00|22681.47|22601.47|22682.52|22602.52|22683.19|22603.19|22681.47|22601.47|10
1735663270000|2024-12-31 16:41:10|22687.12|22607.12|22684.59|22604.59|22687.12|22607.12|22684.59|22604.59|10
1735663280000|2024-12-31 16:41:20|22684.01|22604.01|22684.15|22604.15|22684.44|22604.44|22684.01|22604.01|10
1735663290000|2024-12-31 16:41:30|22683.57|22603.57|22680.84|22600.84|22685.28|22605.28|22680.8|22600.8|10
1735663300000|2024-12-31 16:41:40|22680.06|22600.06|22678.82|22598.82|22680.06|22600.06|22678.68|22598.68|10
1735663310000|2024-12-31 16:41:50|22676.54|22596.54|22674.27|22594.27|22676.54|22596.54|22673.63|22593.63|10
1735663320000|2024-12-31 16:42:00|22674.25|22594.25|22676.88|22596.88|22676.88|22596.88|22673.62|22593.62|10
1735663330000|2024-12-31 16:42:10|22677.34|22597.34|22676.81|22596.81|22679.51|22599.51|22676.81|22596.81|10
1735663340000|2024-12-31 16:42:20|22676.64|22596.64|22672.7|22592.7|22676.64|22596.64|22672.7|22592.7|9
1735663350000|2024-12-31 16:42:30|22672.54|22592.54|22674.32|22594.32|22674.53|22594.53|22672.54|22592.54|10
1735663360000|2024-12-31 16:42:40|22674.48|22594.48|22676.24|22596.24|22676.72|22596.72|22674.48|22594.48|9
1735663370000|2024-12-31 16:42:50|22676.39|22596.39|22677.85|22597.85|22677.85|22597.85|22676.39|22596.39|9
1735663380000|2024-12-31 16:43:00|22677.9|22597.9|22677.96|22597.96|22677.99|22597.99|22676.12|22596.12|10
1735663390000|2024-12-31 16:43:10|22678.99|22598.99|22681.34|22601.34|22681.34|22601.34|22678.99|22598.99|10
1735663400000|2024-12-31 16:43:20|22681.84|22601.84|22686.17|22606.17|22686.17|22606.17|22681.84|22601.84|9
1735663410000|2024-12-31 16:43:30|22686.21|22606.21|22687.64|22607.64|22687.64|22607.64|22686.21|22606.21|9
1735663420000|2024-12-31 16:43:40|22687.65|22607.65|22690.5|22610.5|22690.5|22610.5|22687.65|22607.65|8
1735663430000|2024-12-31 16:43:50|22690.43|22610.43|22692.11|22612.11|22692.84|22612.84|22690.43|22610.43|10
1735663440000|2024-12-31 16:44:00|22692.82|22612.82|22696.85|22616.85|22696.85|22616.85|22692.74|22612.74|10
1735663450000|2024-12-31 16:44:10|22696.73|22616.73|22700.21|22620.21|22700.21|22620.21|22696.57|22616.57|10
1735663460000|2024-12-31 16:44:20|22700.31|22620.31|22701.07|22621.07|22701.07|22621.07|22700.05|22620.05|10
1735663470000|2024-12-31 16:44:30|22701.02|22621.02|22704.05|22624.05|22706.3|22626.3|22701.02|22621.02|10
1735663480000|2024-12-31 16:44:40|22703.33|22623.33|22699.02|22619.02|22704.12|22624.12|22699.02|22619.02|10
1735663490000|2024-12-31 16:44:50|22699.36|22619.36|22700.05|22620.05|22700.12|22620.12|22698.16|22618.16|10
1735663500000|2024-12-31 16:45:00|22700.2|22620.2|22702.74|22622.74|22702.74|22622.74|22699.92|22619.92|10
1735663510000|2024-12-31 16:45:10|22704.08|22624.08|22709.19|22629.19|22709.19|22629.19|22704.08|22624.08|10
1735663520000|2024-12-31 16:45:20|22709.63|22629.63|22709.99|22629.99|22710.17|22630.17|22709.57|22629.57|8
1735663530000|2024-12-31 16:45:30|22710.28|22630.28|22711.19|22631.19|22711.19|22631.19|22709.43|22629.43|10
1735663540000|2024-12-31 16:45:40|22711.97|22631.97|22712.11|22632.11|22712.91|22632.91|22711.97|22631.97|10
1735663550000|2024-12-31 16:45:50|22712.13|22632.13|22713.29|22633.29|22713.29|22633.29|22712.13|22632.13|8
1735663560000|2024-12-31 16:46:00|22713.25|22633.25|22714.06|22634.06|22714.17|22634.17|22713.17|22633.17|9
1735663570000|2024-12-31 16:46:10|22714.46|22634.46|22713.5|22633.5|22714.46|22634.46|22712.21|22632.21|9
1735663580000|2024-12-31 16:46:20|22714.06|22634.06|22715.93|22635.93|22715.93|22635.93|22714.04|22634.04|8
1735663590000|2024-12-31 16:46:30|22717.15|22637.15|22716.85|22636.85|22717.92|22637.92|22716.58|22636.58|10
1735663600000|2024-12-31 16:46:40|22717.66|22637.66|22718.03|22638.03|22718.51|22638.51|22716.24|22636.24|10
1735663610000|2024-12-31 16:46:50|22718.4|22638.4|22718.61|22638.61|22718.61|22638.61|22717.76|22637.76|10
1735663620000|2024-12-31 16:47:00|22719.51|22639.51|22722.02|22642.02|22722.02|22642.02|22718.99|22638.99|10
1735663630000|2024-12-31 16:47:10|22723.19|22643.19|22723.29|22643.29|22724.02|22644.02|22723.19|22643.19|9
1735663640000|2024-12-31 16:47:20|22723.24|22643.24|22723.35|22643.35|22724.57|22644.57|22723.2|22643.2|10
1735663650000|2024-12-31 16:47:30|22724.54|22644.54|22726.51|22646.51|22727.64|22647.64|22724.27|22644.27|10
1735663660000|2024-12-31 16:47:40|22726.29|22646.29|22723.3|22643.3|22726.3|22646.3|22723.3|22643.3|10
1735663670000|2024-12-31 16:47:50|22722.49|22642.49|22720.04|22640.04|22722.49|22642.49|22720.03|22640.03|10
1735663680000|2024-12-31 16:48:00|22720.2|22640.2|22718.98|22638.98|22721.12|22641.12|22718.98|22638.98|10
1735663690000|2024-12-31 16:48:10|22719.05|22639.05|22716|22636|22719.19|22639.19|22716|22636|10
1735663700000|2024-12-31 16:48:20|22716.08|22636.08|22715.03|22635.03|22716.15|22636.15|22714.41|22634.41|10
1735663710000|2024-12-31 16:48:30|22714.67|22634.67|22717.14|22637.14|22717.64|22637.64|22714.57|22634.57|10
1735663720000|2024-12-31 16:48:40|22717.51|22637.51|22718.07|22638.07|22719.23|22639.23|22717.51|22637.51|10
1735663730000|2024-12-31 16:48:50|22718.12|22638.12|22717.31|22637.31|22718.3|22638.3|22717.31|22637.31|10
1735663740000|2024-12-31 16:49:00|22717.23|22637.23|22719.3|22639.3|22719.51|22639.51|22717.22|22637.22|10
1735663750000|2024-12-31 16:49:10|22719.69|22639.69|22719.28|22639.28|22719.88|22639.88|22718.9|22638.9|10
1735663760000|2024-12-31 16:49:20|22719.46|22639.46|22720.44|22640.44|22720.52|22640.52|22719.46|22639.46|10
1735663770000|2024-12-31 16:49:30|22720.89|22640.89|22721.32|22641.32|22721.32|22641.32|22720.63|22640.63|10
1735663780000|2024-12-31 16:49:40|22721.05|22641.05|22721.14|22641.14|22721.14|22641.14|22720.64|22640.64|9
1735663790000|2024-12-31 16:49:50|22721.09|22641.09|22719.68|22639.68|22721.09|22641.09|22718.78|22638.78|9
1735663800000|2024-12-31 16:50:00|22719.43|22639.43|22718.76|22638.76|22719.43|22639.43|22718.56|22638.56|8
1735663810000|2024-12-31 16:50:10|22718.88|22638.88|22719.56|22639.56|22719.61|22639.61|22718.35|22638.35|10
1735663820000|2024-12-31 16:50:20|22720.04|22640.04|22724.17|22644.17|22724.17|22644.17|22719.68|22639.68|9
1735663830000|2024-12-31 16:50:30|22724.72|22644.72|22725.96|22645.96|22725.96|22645.96|22724.63|22644.63|10
1735663840000|2024-12-31 16:50:40|22726.01|22646.01|22726.93|22646.93|22727.01|22647.01|22725.96|22645.96|10
1735663850000|2024-12-31 16:50:50|22727.05|22647.05|22727.3|22647.3|22727.3|22647.3|22726.68|22646.68|10
1735663860000|2024-12-31 16:51:00|22727.46|22647.46|22726.16|22646.16|22727.46|22647.46|22725.18|22645.18|10
1735663870000|2024-12-31 16:51:10|22725.98|22645.98|22728.92|22648.92|22728.92|22648.92|22725.78|22645.78|10
1735663880000|2024-12-31 16:51:20|22729.12|22649.12|22730.2|22650.2|22730.2|22650.2|22729.11|22649.11|10
1735663890000|2024-12-31 16:51:30|22730.62|22650.62|22734.3|22654.3|22734.3|22654.3|22730.05|22650.05|10
1735663900000|2024-12-31 16:51:40|22734.06|22654.06|22735.39|22655.39|22735.66|22655.66|22733.03|22653.03|10
1735663910000|2024-12-31 16:51:50|22735.05|22655.05|22736.2|22656.2|22736.2|22656.2|22734.72|22654.72|10
1735663920000|2024-12-31 16:52:00|22736.04|22656.04|22733.48|22653.48|22736.06|22656.06|22733.48|22653.48|9
1735663930000|2024-12-31 16:52:10|22733.35|22653.35|22732.92|22652.92|22734.43|22654.43|22732.92|22652.92|10
1735663940000|2024-12-31 16:52:20|22732.18|22652.18|22731.38|22651.38|22732.18|22652.18|22731.32|22651.32|10
1735663950000|2024-12-31 16:52:30|22731.43|22651.43|22731.17|22651.17|22732.89|22652.89|22731.16|22651.16|10
1735663960000|2024-12-31 16:52:40|22731.63|22651.63|22732.04|22652.04|22732.12|22652.12|22731.41|22651.41|10
1735663970000|2024-12-31 16:52:50|22731.92|22651.92|22732|22652|22732.73|22652.73|22731.58|22651.58|9
1735663980000|2024-12-31 16:53:00|22733.29|22653.29|22734.57|22654.57|22734.57|22654.57|22732.99|22652.99|9
1735663990000|2024-12-31 16:53:10|22734.26|22654.26|22733.73|22653.73|22734.33|22654.33|22733.73|22653.73|10
1735664000000|2024-12-31 16:53:20|22733.48|22653.48|22732.6|22652.6|22733.48|22653.48|22732.33|22652.33|10
1735664010000|2024-12-31 16:53:30|22732.33|22652.33|22733.24|22653.24|22733.44|22653.44|22732.26|22652.26|10
1735664020000|2024-12-31 16:53:40|22733.38|22653.38|22734.59|22654.59|22734.59|22654.59|22733.38|22653.38|9
1735664030000|2024-12-31 16:53:50|22734.78|22654.78|22734.02|22654.02|22734.81|22654.81|22733.87|22653.87|10
1735664040000|2024-12-31 16:54:00|22734.01|22654.01|22733.81|22653.81|22734.01|22654.01|22733.36|22653.36|10
1735664050000|2024-12-31 16:54:10|22733.66|22653.66|22733.06|22653.06|22734.04|22654.04|22733.06|22653.06|10
1735664060000|2024-12-31 16:54:20|22733.07|22653.07|22733.23|22653.23|22733.23|22653.23|22731.65|22651.65|10
1735664070000|2024-12-31 16:54:30|22733.2|22653.2|22734.5|22654.5|22734.5|22654.5|22732.96|22652.96|10
1735664080000|2024-12-31 16:54:40|22734.73|22654.73|22732.96|22652.96|22734.83|22654.83|22732.96|22652.96|9
1735664090000|2024-12-31 16:54:50|22732.71|22652.71|22732.35|22652.35|22733.61|22653.61|22732.35|22652.35|10
1735664100000|2024-12-31 16:55:00|22731.1|22651.1|22729.4|22649.4|22731.3|22651.3|22729.4|22649.4|10
1735664110000|2024-12-31 16:55:10|22729.23|22649.23|22725.49|22645.49|22729.56|22649.56|22725.49|22645.49|10
1735664120000|2024-12-31 16:55:20|22725.04|22645.04|22718.57|22638.57|22725.04|22645.04|22714.98|22634.98|10
1735664130000|2024-12-31 16:55:30|22719.62|22639.62|22720.79|22640.79|22720.79|22640.79|22719.62|22639.62|10
1735664140000|2024-12-31 16:55:40|22721.15|22641.15|22722.38|22642.38|22722.69|22642.69|22720.74|22640.74|10
1735664150000|2024-12-31 16:55:50|22722.14|22642.14|22722.61|22642.61|22722.85|22642.85|22722.03|22642.03|9
1735664160000|2024-12-31 16:56:00|22722.5|22642.5|22723.16|22643.16|22723.21|22643.21|22722.5|22642.5|10
1735664170000|2024-12-31 16:56:10|22722.91|22642.91|22723.81|22643.81|22723.81|22643.81|22722.82|22642.82|10
1735664180000|2024-12-31 16:56:20|22723.68|22643.68|22723.48|22643.48|22723.72|22643.72|22723.37|22643.37|10
1735664190000|2024-12-31 16:56:30|22722.84|22642.84|22724.38|22644.38|22724.74|22644.74|22722.61|22642.61|10
1735664200000|2024-12-31 16:56:40|22724.86|22644.86|22725.29|22645.29|22725.29|22645.29|22724.47|22644.47|9
1735664210000|2024-12-31 16:56:50|22725.41|22645.41|22725.58|22645.58|22725.58|22645.58|22725.22|22645.22|9
1735664220000|2024-12-31 16:57:00|22725.27|22645.27|22724.58|22644.58|22725.27|22645.27|22724.58|22644.58|10
1735664230000|2024-12-31 16:57:10|22724.42|22644.42|22724.46|22644.46|22724.55|22644.55|22723.96|22643.96|10
1735664240000|2024-12-31 16:57:20|22723.92|22643.92|22724.75|22644.75|22724.9|22644.9|22723.92|22643.92|10
1735664250000|2024-12-31 16:57:30|22724.74|22644.74|22727.52|22647.52|22729.24|22649.24|22724.45|22644.45|10
1735664260000|2024-12-31 16:57:40|22726.99|22646.99|22725.31|22645.31|22726.99|22646.99|22725.31|22645.31|9
1735664270000|2024-12-31 16:57:50|22725.21|22645.21|22726.16|22646.16|22726.16|22646.16|22724.99|22644.99|10
1735664280000|2024-12-31 16:58:00|22725.69|22645.69|22724.88|22644.88|22725.98|22645.98|22724.88|22644.88|10
1735664290000|2024-12-31 16:58:10|22724.65|22644.65|22724.16|22644.16|22725.78|22645.78|22724.16|22644.16|10
1735664300000|2024-12-31 16:58:20|22723.99|22643.99|22723.75|22643.75|22724.32|22644.32|22723.67|22643.67|10
1735664310000|2024-12-31 16:58:30|22722.98|22642.98|22722.39|22642.39|22722.98|22642.98|22722.11|22642.11|10
1735664320000|2024-12-31 16:58:40|22722.71|22642.71|22720.66|22640.66|22722.89|22642.89|22720.66|22640.66|10
1735664330000|2024-12-31 16:58:50|22720.75|22640.75|22717.92|22637.92|22720.78|22640.78|22717.63|22637.63|9
1735664340000|2024-12-31 16:59:00|22717.9|22637.9|22718.32|22638.32|22718.77|22638.77|22717.4|22637.4|10
1735664350000|2024-12-31 16:59:10|22718.22|22638.22|22719.3|22639.3|22719.51|22639.51|22718.22|22638.22|9
1735664360000|2024-12-31 16:59:20|22719.46|22639.46|22719.12|22639.12|22719.52|22639.52|22719.09|22639.09|9
1735664370000|2024-12-31 16:59:30|22719.19|22639.19|22720.15|22640.15|22720.29|22640.29|22719.19|22639.19|10
1735664380000|2024-12-31 16:59:40|22719.78|22639.78|22719.48|22639.48|22719.78|22639.78|22718.93|22638.93|10
1735664390000|2024-12-31 16:59:50|22719.69|22639.69|22720.05|22640.05|22720.24|22640.24|22719.63|22639.63|10
1735664400000|2024-12-31 17:00:00|22720|22640|22720.25|22640.25|22720.88|22640.88|22719.75|22639.75|10
1735664410000|2024-12-31 17:00:10|22720.02|22640.02|22709.44|22629.44|22720.02|22640.02|22707.88|22627.88|10
1735664420000|2024-12-31 17:00:20|22709.79|22629.79|22710.56|22630.56|22710.56|22630.56|22709.42|22629.42|10
1735664430000|2024-12-31 17:00:30|22710.33|22630.33|22709.55|22629.55|22710.33|22630.33|22709.24|22629.24|10
1735664440000|2024-12-31 17:00:40|22709.09|22629.09|22706.48|22626.48|22709.09|22629.09|22706.48|22626.48|10
1735664450000|2024-12-31 17:00:50|22705.79|22625.79|22701.99|22621.99|22705.79|22625.79|22701.99|22621.99|10
1735664460000|2024-12-31 17:01:00|22702.09|22622.09|22695.84|22615.84|22702.09|22622.09|22695.84|22615.84|10
1735664470000|2024-12-31 17:01:10|22696.27|22616.27|22694.83|22614.83|22696.38|22616.38|22694.57|22614.57|10
1735664480000|2024-12-31 17:01:20|22694.16|22614.16|22692.03|22612.03|22694.38|22614.38|22692.03|22612.03|10
1735664490000|2024-12-31 17:01:30|22692.09|22612.09|22694.35|22614.35|22694.35|22614.35|22689.8|22609.8|10
1735664500000|2024-12-31 17:01:40|22694|22614|22693.03|22613.03|22694.16|22614.16|22693.03|22613.03|10
1735664510000|2024-12-31 17:01:50|22692.95|22612.95|22693.09|22613.09|22693.51|22613.51|22691.49|22611.49|10
1735664520000|2024-12-31 17:02:00|22693.25|22613.25|22692.66|22612.66|22694.48|22614.48|22692.66|22612.66|10
1735664530000|2024-12-31 17:02:10|22691.56|22611.56|22685.16|22605.16|22691.56|22611.56|22685.16|22605.16|9
1735664540000|2024-12-31 17:02:20|22684.92|22604.92|22685.84|22605.84|22685.84|22605.84|22684.42|22604.42|9
1735664550000|2024-12-31 17:02:30|22686.1|22606.1|22684.55|22604.55|22686.49|22606.49|22684.55|22604.55|9
1735664560000|2024-12-31 17:02:40|22683.27|22603.27|22675.59|22595.59|22683.27|22603.27|22675.59|22595.59|10
1735664570000|2024-12-31 17:02:50|22675.51|22595.51|22675.09|22595.09|22675.51|22595.51|22672.6|22592.6|10
1735664580000|2024-12-31 17:03:00|22675.16|22595.16|22681.45|22601.45|22681.45|22601.45|22675.16|22595.16|10
1735664590000|2024-12-31 17:03:10|22682|22602|22682.38|22602.38|22683.48|22603.48|22682|22602|9
1735664600000|2024-12-31 17:03:20|22682.16|22602.16|22685.35|22605.35|22685.35|22605.35|22682.16|22602.16|10
1735664610000|2024-12-31 17:03:30|22686.51|22606.51|22690.29|22610.29|22690.29|22610.29|22686.51|22606.51|9
1735664620000|2024-12-31 17:03:40|22690.08|22610.08|22689.64|22609.64|22690.08|22610.08|22689.36|22609.36|10
1735664630000|2024-12-31 17:03:50|22689.91|22609.91|22698.84|22618.84|22698.84|22618.84|22689.81|22609.81|10
1735664640000|2024-12-31 17:04:00|22698.81|22618.81|22698.44|22618.44|22698.9|22618.9|22698.2|22618.2|10
1735664650000|2024-12-31 17:04:10|22699.24|22619.24|22699.7|22619.7|22699.95|22619.95|22699.14|22619.14|10
1735664660000|2024-12-31 17:04:20|22699.59|22619.59|22698.88|22618.88|22701.2|22621.2|22698.88|22618.88|10
1735664670000|2024-12-31 17:04:30|22698.96|22618.96|22701.98|22621.98|22701.98|22621.98|22698.95|22618.95|10
1735664680000|2024-12-31 17:04:40|22702.35|22622.35|22701.95|22621.95|22702.35|22622.35|22701.63|22621.63|10
1735664690000|2024-12-31 17:04:50|22702.03|22622.03|22699.71|22619.71|22702.03|22622.03|22699.71|22619.71|10
1735664700000|2024-12-31 17:05:00|22700.17|22620.17|22696.22|22616.22|22700.18|22620.18|22696.22|22616.22|10
1735664710000|2024-12-31 17:05:10|22695.81|22615.81|22693.01|22613.01|22696.8|22616.8|22692.21|22612.21|10
1735664720000|2024-12-31 17:05:20|22692.82|22612.82|22694.06|22614.06|22696.8|22616.8|22692.73|22612.73|10
1735664730000|2024-12-31 17:05:30|22693.56|22613.56|22693.23|22613.23|22693.65|22613.65|22693.09|22613.09|10
1735664740000|2024-12-31 17:05:40|22693.11|22613.11|22693.05|22613.05|22693.97|22613.97|22692.29|22612.29|10
1735664750000|2024-12-31 17:05:50|22692.62|22612.62|22692.95|22612.95|22693.2|22613.2|22692.62|22612.62|10
1735664760000|2024-12-31 17:06:00|22693.34|22613.34|22691.15|22611.15|22694.52|22614.52|22691.15|22611.15|10
1735664770000|2024-12-31 17:06:10|22690.08|22610.08|22687.34|22607.34|22690.08|22610.08|22686.87|22606.87|10
1735664780000|2024-12-31 17:06:20|22688.2|22608.2|22687.4|22607.4|22689.42|22609.42|22687.4|22607.4|8
1735664790000|2024-12-31 17:06:30|22687.51|22607.51|22683.71|22603.71|22688.67|22608.67|22683.65|22603.65|10
1735664800000|2024-12-31 17:06:40|22683.23|22603.23|22683|22603|22683.98|22603.98|22682.54|22602.54|10
1735664810000|2024-12-31 17:06:50|22683.04|22603.04|22683.69|22603.69|22683.7|22603.7|22682.98|22602.98|10
1735664820000|2024-12-31 17:07:00|22683.4|22603.4|22683.14|22603.14|22683.97|22603.97|22682.07|22602.07|10
1735664830000|2024-12-31 17:07:10|22683.1|22603.1|22683.38|22603.38|22683.55|22603.55|22682.5|22602.5|10
1735664840000|2024-12-31 17:07:20|22683.23|22603.23|22680.77|22600.77|22683.74|22603.74|22676.88|22596.88|10
1735664850000|2024-12-31 17:07:30|22680.76|22600.76|22678.5|22598.5|22680.76|22600.76|22678.5|22598.5|10
1735664860000|2024-12-31 17:07:40|22678.59|22598.59|22677.01|22597.01|22679.06|22599.06|22677|22597|10
1735664870000|2024-12-31 17:07:50|22677.21|22597.21|22676.07|22596.07|22677.21|22597.21|22676.07|22596.07|10
1735664880000|2024-12-31 17:08:00|22675.67|22595.67|22678.14|22598.14|22678.14|22598.14|22675.63|22595.63|10
1735664890000|2024-12-31 17:08:10|22677.71|22597.71|22680.17|22600.17|22680.17|22600.17|22677.71|22597.71|10
1735664900000|2024-12-31 17:08:20|22680|22600|22674.38|22594.38|22680.4|22600.4|22673.76|22593.76|9
1735664910000|2024-12-31 17:08:30|22674.51|22594.51|22674.84|22594.84|22674.84|22594.84|22674.32|22594.32|10
1735664920000|2024-12-31 17:08:40|22674.8|22594.8|22674.46|22594.46|22674.84|22594.84|22673.41|22593.41|10
1735664930000|2024-12-31 17:08:50|22674.82|22594.82|22674.77|22594.77|22675.79|22595.79|22674.53|22594.53|10
1735664940000|2024-12-31 17:09:00|22674.72|22594.72|22675.45|22595.45|22675.96|22595.96|22674.72|22594.72|9
1735664950000|2024-12-31 17:09:10|22675.17|22595.17|22673.52|22593.52|22675.17|22595.17|22673.13|22593.13|10
1735664960000|2024-12-31 17:09:20|22674.2|22594.2|22677.01|22597.01|22677.57|22597.57|22673.81|22593.81|10
1735664970000|2024-12-31 17:09:30|22677.92|22597.92|22689.22|22609.22|22689.22|22609.22|22677.86|22597.86|10
1735664980000|2024-12-31 17:09:40|22689.49|22609.49|22692.65|22612.65|22692.65|22612.65|22689.49|22609.49|10
1735664990000|2024-12-31 17:09:50|22693.35|22613.35|22690.77|22610.77|22693.77|22613.77|22689.02|22609.02|9
1735665000000|2024-12-31 17:10:00|22690.81|22610.81|22691.28|22611.28|22691.28|22611.28|22690.62|22610.62|10
1735665010000|2024-12-31 17:10:10|22691.45|22611.45|22697.11|22617.11|22697.11|22617.11|22691.45|22611.45|10
1735665020000|2024-12-31 17:10:20|22697.98|22617.98|22699.86|22619.86|22700.07|22620.07|22697.98|22617.98|10
1735665030000|2024-12-31 17:10:30|22700.08|22620.08|22703.65|22623.65|22703.65|22623.65|22700.08|22620.08|10
1735665040000|2024-12-31 17:10:40|22703.69|22623.69|22704.19|22624.19|22704.19|22624.19|22703.23|22623.23|10
1735665050000|2024-12-31 17:10:50|22704.05|22624.05|22702.35|22622.35|22704.15|22624.15|22701.91|22621.91|10
1735665060000|2024-12-31 17:11:00|22702.48|22622.48|22704.63|22624.63|22704.63|22624.63|22701.69|22621.69|10
1735665070000|2024-12-31 17:11:10|22703.77|22623.77|22701.33|22621.33|22703.91|22623.91|22701.23|22621.23|10
1735665080000|2024-12-31 17:11:20|22701.04|22621.04|22703.72|22623.72|22703.78|22623.78|22700.83|22620.83|10
1735665090000|2024-12-31 17:11:30|22703.82|22623.82|22704.1|22624.1|22704.1|22624.1|22703.17|22623.17|10
1735665100000|2024-12-31 17:11:40|22704.05|22624.05|22703.01|22623.01|22704.14|22624.14|22702.98|22622.98|10
1735665110000|2024-12-31 17:11:50|22703.1|22623.1|22702.46|22622.46|22703.46|22623.46|22702.46|22622.46|9
1735665120000|2024-12-31 17:12:00|22702.69|22622.69|22703.64|22623.64|22703.98|22623.98|22701.59|22621.59|10
1735665130000|2024-12-31 17:12:10|22703.07|22623.07|22704.51|22624.51|22704.51|22624.51|22702.81|22622.81|10
1735665140000|2024-12-31 17:12:20|22705.14|22625.14|22705.36|22625.36|22705.47|22625.47|22704.06|22624.06|10
1735665150000|2024-12-31 17:12:30|22705.41|22625.41|22704.09|22624.09|22707.07|22627.07|22704.09|22624.09|10
1735665160000|2024-12-31 17:12:40|22704.12|22624.12|22700.62|22620.62|22704.3|22624.3|22700.62|22620.62|10
1735665170000|2024-12-31 17:12:50|22700.75|22620.75|22702.52|22622.52|22702.52|22622.52|22700.54|22620.54|9
1735665180000|2024-12-31 17:13:00|22702.43|22622.43|22703.55|22623.55|22703.62|22623.62|22702.43|22622.43|10
1735665190000|2024-12-31 17:13:10|22703.46|22623.46|22704.18|22624.18|22704.87|22624.87|22703.02|22623.02|9
1735665200000|2024-12-31 17:13:20|22704.29|22624.29|22705.41|22625.41|22705.42|22625.42|22704.29|22624.29|10
1735665210000|2024-12-31 17:13:30|22705.4|22625.4|22706.94|22626.94|22707.08|22627.08|22705.27|22625.27|10
1735665220000|2024-12-31 17:13:40|22706.86|22626.86|22707.3|22627.3|22707.86|22627.86|22706.83|22626.83|9
1735665230000|2024-12-31 17:13:50|22707.57|22627.57|22706.17|22626.17|22707.57|22627.57|22706.17|22626.17|10
1735665240000|2024-12-31 17:14:00|22705.42|22625.42|22705.51|22625.51|22705.51|22625.51|22704.93|22624.93|10
1735665250000|2024-12-31 17:14:10|22705.89|22625.89|22705.96|22625.96|22706.14|22626.14|22705.35|22625.35|10
1735665260000|2024-12-31 17:14:20|22706.06|22626.06|22706.39|22626.39|22706.66|22626.66|22705.86|22625.86|10
1735665270000|2024-12-31 17:14:30|22706.35|22626.35|22705.69|22625.69|22706.37|22626.37|22705.57|22625.57|10
1735665280000|2024-12-31 17:14:40|22705.43|22625.43|22705.73|22625.73|22705.73|22625.73|22705.3|22625.3|10
1735665290000|2024-12-31 17:14:50|22705.44|22625.44|22704.28|22624.28|22705.44|22625.44|22704.18|22624.18|10
1735665300000|2024-12-31 17:15:00|22703.79|22623.79|22701.4|22621.4|22704.41|22624.41|22701.4|22621.4|9
1735665310000|2024-12-31 17:15:10|22701.49|22621.49|22699.15|22619.15|22701.59|22621.59|22697.66|22617.66|10
1735665320000|2024-12-31 17:15:20|22699.21|22619.21|22699.14|22619.14|22699.33|22619.33|22698.58|22618.58|9
1735665330000|2024-12-31 17:15:30|22699.07|22619.07|22698.14|22618.14|22699.48|22619.48|22698.03|22618.03|10
1735665340000|2024-12-31 17:15:40|22698.07|22618.07|22692.54|22612.54|22698.27|22618.27|22692.54|22612.54|10
1735665350000|2024-12-31 17:15:50|22692.29|22612.29|22695.71|22615.71|22696.52|22616.52|22690.93|22610.93|10
1735665360000|2024-12-31 17:16:00|22695.06|22615.06|22690.68|22610.68|22695.06|22615.06|22690.68|22610.68|10
1735665370000|2024-12-31 17:16:10|22689.63|22609.63|22681.48|22601.48|22689.63|22609.63|22681.48|22601.48|10
1735665380000|2024-12-31 17:16:20|22681.94|22601.94|22676.17|22596.17|22681.95|22601.95|22676.17|22596.17|10
1735665390000|2024-12-31 17:16:30|22676.15|22596.15|22674.96|22594.96|22677.35|22597.35|22674.46|22594.46|10
1735665400000|2024-12-31 17:16:40|22673.56|22593.56|22674.74|22594.74|22674.74|22594.74|22671.8|22591.8|10
1735665410000|2024-12-31 17:16:50|22674.53|22594.53|22678.75|22598.75|22678.75|22598.75|22674.18|22594.18|10
1735665420000|2024-12-31 17:17:00|22679.08|22599.08|22682.52|22602.52|22683.06|22603.06|22678.48|22598.48|10
1735665430000|2024-12-31 17:17:10|22682.33|22602.33|22681.04|22601.04|22682.33|22602.33|22680.07|22600.07|10
1735665440000|2024-12-31 17:17:20|22678.6|22598.6|22678.46|22598.46|22679.47|22599.47|22678.46|22598.46|10
1735665450000|2024-12-31 17:17:30|22678.48|22598.48|22677.61|22597.61|22678.65|22598.65|22675.43|22595.43|10
1735665460000|2024-12-31 17:17:40|22677.78|22597.78|22675.14|22595.14|22677.87|22597.87|22675.03|22595.03|10
1735665470000|2024-12-31 17:17:50|22675.15|22595.15|22674.88|22594.88|22675.15|22595.15|22674.73|22594.73|9
1735665480000|2024-12-31 17:18:00|22674.94|22594.94|22674.69|22594.69|22675.13|22595.13|22674.69|22594.69|9
1735665490000|2024-12-31 17:18:10|22674.53|22594.53|22675.16|22595.16|22675.16|22595.16|22674.53|22594.53|9
1735665500000|2024-12-31 17:18:20|22675.14|22595.14|22678.78|22598.78|22678.82|22598.82|22675.12|22595.12|10
1735665510000|2024-12-31 17:18:30|22678.85|22598.85|22678.08|22598.08|22678.85|22598.85|22677.68|22597.68|10
1735665520000|2024-12-31 17:18:40|22678.06|22598.06|22681.15|22601.15|22681.21|22601.21|22678.06|22598.06|10
1735665530000|2024-12-31 17:18:50|22680.59|22600.59|22684.24|22604.24|22684.24|22604.24|22680.59|22600.59|10
1735665540000|2024-12-31 17:19:00|22683.05|22603.05|22683.93|22603.93|22683.93|22603.93|22682.46|22602.46|10
1735665550000|2024-12-31 17:19:10|22683.76|22603.76|22681.9|22601.9|22684.11|22604.11|22681.61|22601.61|10
1735665560000|2024-12-31 17:19:20|22680.23|22600.23|22682.58|22602.58|22682.58|22602.58|22678.96|22598.96|10
1735665570000|2024-12-31 17:19:30|22682.32|22602.32|22686.16|22606.16|22686.16|22606.16|22682.32|22602.32|10
1735665580000|2024-12-31 17:19:40|22686.31|22606.31|22686.51|22606.51|22688.92|22608.92|22686.31|22606.31|10
1735665590000|2024-12-31 17:19:50|22686.21|22606.21|22684.55|22604.55|22686.33|22606.33|22684.39|22604.39|10
1735665600000|2024-12-31 17:20:00|22684.06|22604.06|22685.73|22605.73|22685.73|22605.73|22683.19|22603.19|10
1735665610000|2024-12-31 17:20:10|22686.19|22606.19|22686.18|22606.18|22686.49|22606.49|22684.98|22604.98|10
1735665620000|2024-12-31 17:20:20|22686.24|22606.24|22685.08|22605.08|22686.4|22606.4|22685.08|22605.08|10
1735665630000|2024-12-31 17:20:30|22685.01|22605.01|22685.8|22605.8|22685.8|22605.8|22683.81|22603.81|9
1735665640000|2024-12-31 17:20:40|22685.82|22605.82|22685.74|22605.74|22686.61|22606.61|22685|22605|9
1735665650000|2024-12-31 17:20:50|22685.94|22605.94|22687.4|22607.4|22687.4|22607.4|22685.06|22605.06|10
1735665660000|2024-12-31 17:21:00|22687.59|22607.59|22684.85|22604.85|22687.68|22607.68|22684.85|22604.85|10
1735665670000|2024-12-31 17:21:10|22684.77|22604.77|22684.26|22604.26|22684.77|22604.77|22684.26|22604.26|8
1735665680000|2024-12-31 17:21:20|22684.2|22604.2|22680.23|22600.23|22684.2|22604.2|22680.23|22600.23|10
1735665690000|2024-12-31 17:21:30|22679.84|22599.84|22676.84|22596.84|22679.84|22599.84|22676.84|22596.84|10
1735665700000|2024-12-31 17:21:40|22676.49|22596.49|22672.24|22592.24|22676.49|22596.49|22672.21|22592.21|10
1735665710000|2024-12-31 17:21:50|22671.01|22591.01|22670.69|22590.69|22671.75|22591.75|22670.49|22590.49|9
1735665720000|2024-12-31 17:22:00|22670.61|22590.61|22670.25|22590.25|22670.61|22590.61|22669.72|22589.72|10
1735665730000|2024-12-31 17:22:10|22670.39|22590.39|22651.23|22571.23|22671.36|22591.36|22651.23|22571.23|10
1735665740000|2024-12-31 17:22:20|22651.09|22571.09|22650.58|22570.58|22653.1|22573.1|22649.73|22569.73|10
1735665750000|2024-12-31 17:22:30|22649.93|22569.93|22650.6|22570.6|22650.91|22570.91|22649.93|22569.93|9
1735665760000|2024-12-31 17:22:40|22651.39|22571.39|22652.91|22572.91|22653.06|22573.06|22651.39|22571.39|9
1735665770000|2024-12-31 17:22:50|22653.29|22573.29|22654.41|22574.41|22654.86|22574.86|22650.6|22570.6|10
1735665780000|2024-12-31 17:23:00|22654.11|22574.11|22654.55|22574.55|22654.55|22574.55|22653.98|22573.98|10
1735665790000|2024-12-31 17:23:10|22654.92|22574.92|22646.73|22566.73|22655.43|22575.43|22646.73|22566.73|10
1735665800000|2024-12-31 17:23:20|22646.53|22566.53|22646.72|22566.72|22649.8|22569.8|22646.53|22566.53|10
1735665810000|2024-12-31 17:23:30|22646.53|22566.53|22639.38|22559.38|22646.53|22566.53|22639.38|22559.38|10
1735665820000|2024-12-31 17:23:40|22639.43|22559.43|22635.6|22555.6|22639.43|22559.43|22635.6|22555.6|10
1735665830000|2024-12-31 17:23:50|22635.71|22555.71|22632.24|22552.24|22635.71|22555.71|22632.17|22552.17|9
1735665840000|2024-12-31 17:24:00|22631.66|22551.66|22628.25|22548.25|22631.66|22551.66|22628.25|22548.25|10
1735665850000|2024-12-31 17:24:10|22627.49|22547.49|22625.3|22545.3|22628.34|22548.34|22624.54|22544.54|10
1735665860000|2024-12-31 17:24:20|22625.47|22545.47|22625.38|22545.38|22625.93|22545.93|22624.62|22544.62|10
1735665870000|2024-12-31 17:24:30|22625.44|22545.44|22624.83|22544.83|22625.66|22545.66|22624.68|22544.68|10
1735665880000|2024-12-31 17:24:40|22625.4|22545.4|22624.11|22544.11|22626.09|22546.09|22624.11|22544.11|10
1735665890000|2024-12-31 17:24:50|22625.1|22545.1|22624.64|22544.64|22625.1|22545.1|22624.16|22544.16|10
1735665900000|2024-12-31 17:25:00|22624.55|22544.55|22624.26|22544.26|22624.55|22544.55|22623.76|22543.76|10
1735665910000|2024-12-31 17:25:10|22624.24|22544.24|22625.95|22545.95|22625.95|22545.95|22624.24|22544.24|10
1735665920000|2024-12-31 17:25:20|22625.96|22545.96|22628.58|22548.58|22628.58|22548.58|22625.96|22545.96|10
1735665930000|2024-12-31 17:25:30|22628.72|22548.72|22629.31|22549.31|22629.34|22549.34|22628.72|22548.72|7
1735665940000|2024-12-31 17:25:40|22629.53|22549.53|22628.84|22548.84|22629.83|22549.83|22628.84|22548.84|10
1735665950000|2024-12-31 17:25:50|22628.26|22548.26|22629.95|22549.95|22629.96|22549.96|22628.06|22548.06|10
1735665960000|2024-12-31 17:26:00|22631.01|22551.01|22633.8|22553.8|22634.44|22554.44|22631.01|22551.01|10
1735665970000|2024-12-31 17:26:10|22633.32|22553.32|22631.36|22551.36|22633.32|22553.32|22631.28|22551.28|10
1735665980000|2024-12-31 17:26:20|22631.37|22551.37|22631.6|22551.6|22631.6|22551.6|22631.37|22551.37|10
1735665990000|2024-12-31 17:26:30|22631.63|22551.63|22629.36|22549.36|22631.87|22551.87|22629.36|22549.36|10
1735666000000|2024-12-31 17:26:40|22629.08|22549.08|22628.55|22548.55|22629.08|22549.08|22628.3|22548.3|10
1735666010000|2024-12-31 17:26:50|22628.61|22548.61|22628.81|22548.81|22630.2|22550.2|22628.61|22548.61|10
1735666020000|2024-12-31 17:27:00|22628.19|22548.19|22623.09|22543.09|22628.19|22548.19|22622.3|22542.3|10
1735666030000|2024-12-31 17:27:10|22622.73|22542.73|22621.75|22541.75|22622.83|22542.83|22620.62|22540.62|10
1735666040000|2024-12-31 17:27:20|22621.82|22541.82|22622.8|22542.8|22622.85|22542.85|22621.77|22541.77|7
1735666050000|2024-12-31 17:27:30|22622.86|22542.86|22622.48|22542.48|22622.99|22542.99|22621.82|22541.82|9
1735666060000|2024-12-31 17:27:40|22622.73|22542.73|22624.02|22544.02|22624.02|22544.02|22622.73|22542.73|9
1735666070000|2024-12-31 17:27:50|22624.76|22544.76|22628.28|22548.28|22628.65|22548.65|22624.76|22544.76|10
1735666080000|2024-12-31 17:28:00|22628.4|22548.4|22627.26|22547.26|22628.83|22548.83|22627.26|22547.26|10
1735666090000|2024-12-31 17:28:10|22626.65|22546.65|22628.19|22548.19|22628.24|22548.24|22626.65|22546.65|10
1735666100000|2024-12-31 17:28:20|22628.18|22548.18|22625.07|22545.07|22628.9|22548.9|22625.07|22545.07|10
1735666110000|2024-12-31 17:28:30|22625.06|22545.06|22619.43|22539.43|22625.06|22545.06|22619.43|22539.43|10
1735666120000|2024-12-31 17:28:40|22618.56|22538.56|22616.54|22536.54|22618.56|22538.56|22616.54|22536.54|9
1735666130000|2024-12-31 17:28:50|22616.44|22536.44|22611.08|22531.08|22616.44|22536.44|22611.08|22531.08|10
1735666140000|2024-12-31 17:29:00|22610.62|22530.62|22607.49|22527.49|22610.62|22530.62|22606.09|22526.09|10
1735666150000|2024-12-31 17:29:10|22605.14|22525.14|22605.19|22525.19|22605.39|22525.39|22604.29|22524.29|9
1735666160000|2024-12-31 17:29:20|22604.95|22524.95|22604.66|22524.66|22605.05|22525.05|22604.24|22524.24|9
1735666170000|2024-12-31 17:29:30|22604.65|22524.65|22603.94|22523.94|22604.65|22524.65|22603.94|22523.94|9
1735666180000|2024-12-31 17:29:40|22603.72|22523.72|22605.39|22525.39|22605.53|22525.53|22603.72|22523.72|10
1735666190000|2024-12-31 17:29:50|22605.3|22525.3|22604.69|22524.69|22605.3|22525.3|22604.36|22524.36|10
1735666200000|2024-12-31 17:30:00|22604.98|22524.98|22603.72|22523.72|22605.09|22525.09|22603.44|22523.44|10
1735666210000|2024-12-31 17:30:10|22604.27|22524.27|22608.12|22528.12|22608.21|22528.21|22604.27|22524.27|10
1735666220000|2024-12-31 17:30:20|22608.08|22528.08|22607.8|22527.8|22608.08|22528.08|22606.76|22526.76|10
1735666230000|2024-12-31 17:30:30|22608.34|22528.34|22609.08|22529.08|22609.68|22529.68|22607.88|22527.88|10
1735666240000|2024-12-31 17:30:40|22609.14|22529.14|22605.22|22525.22|22609.14|22529.14|22604.95|22524.95|10
1735666250000|2024-12-31 17:30:50|22604.43|22524.43|22599.9|22519.9|22604.43|22524.43|22599.71|22519.71|10
1735666260000|2024-12-31 17:31:00|22599.88|22519.88|22597.7|22517.7|22599.98|22519.98|22597.7|22517.7|10
1735666270000|2024-12-31 17:31:10|22597.76|22517.76|22596.96|22516.96|22599.06|22519.06|22596.96|22516.96|10
1735666280000|2024-12-31 17:31:20|22597.19|22517.19|22595.39|22515.39|22597.19|22517.19|22594.64|22514.64|10
1735666290000|2024-12-31 17:31:30|22595.22|22515.22|22590.38|22510.38|22595.22|22515.22|22590.38|22510.38|10
1735666300000|2024-12-31 17:31:40|22590.28|22510.28|22587.6|22507.6|22590.28|22510.28|22586.75|22506.75|10
1735666310000|2024-12-31 17:31:50|22587.55|22507.55|22585.69|22505.69|22587.55|22507.55|22585.69|22505.69|10
1735666320000|2024-12-31 17:32:00|22584.05|22504.05|22576.55|22496.55|22584.05|22504.05|22576.55|22496.55|10
1735666330000|2024-12-31 17:32:10|22577.39|22497.39|22574.44|22494.44|22577.86|22497.86|22574.44|22494.44|9
1735666340000|2024-12-31 17:32:20|22574.37|22494.37|22565.53|22485.53|22574.47|22494.47|22565.53|22485.53|10
1735666350000|2024-12-31 17:32:30|22563.85|22483.85|22551.83|22471.83|22563.85|22483.85|22551.56|22471.56|10
1735666360000|2024-12-31 17:32:40|22550|22470|22521.09|22441.09|22550|22470|22521.09|22441.09|10
1735666370000|2024-12-31 17:32:50|22516.1|22436.1|22513.83|22433.83|22516.1|22436.1|22508.88|22428.88|10
1735666380000|2024-12-31 17:33:00|22514.05|22434.05|22509.66|22429.66|22514.13|22434.13|22509.66|22429.66|10
1735666390000|2024-12-31 17:33:10|22508.22|22428.22|22509.91|22429.91|22509.91|22429.91|22506.76|22426.76|10
1735666400000|2024-12-31 17:33:20|22509.98|22429.98|22509.95|22429.95|22510.66|22430.66|22509.49|22429.49|10
1735666410000|2024-12-31 17:33:30|22510.05|22430.05|22508.56|22428.56|22511.27|22431.27|22505.85|22425.85|10
1735666420000|2024-12-31 17:33:40|22507.37|22427.37|22502.68|22422.68|22507.37|22427.37|22502.29|22422.29|10
1735666430000|2024-12-31 17:33:50|22501.05|22421.05|22500.91|22420.91|22501.55|22421.55|22500.2|22420.2|10
1735666440000|2024-12-31 17:34:00|22501.49|22421.49|22497.69|22417.69|22501.49|22421.49|22497.69|22417.69|10
1735666450000|2024-12-31 17:34:10|22498.26|22418.26|22495.05|22415.05|22498.98|22418.98|22495.05|22415.05|10
1735666460000|2024-12-31 17:34:20|22492.83|22412.83|22476.85|22396.85|22492.83|22412.83|22476.85|22396.85|10
1735666470000|2024-12-31 17:34:30|22477.18|22397.18|22468.58|22388.58|22477.18|22397.18|22467.64|22387.64|9
1735666480000|2024-12-31 17:34:40|22467.93|22387.93|22471.97|22391.97|22476.17|22396.17|22467.93|22387.93|10
1735666490000|2024-12-31 17:34:50|22473.1|22393.1|22476.31|22396.31|22476.31|22396.31|22473.1|22393.1|9
1735666500000|2024-12-31 17:35:00|22476.68|22396.68|22460.26|22380.26|22476.68|22396.68|22460.26|22380.26|10
1735666510000|2024-12-31 17:35:10|22452.1|22372.1|22429.33|22349.33|22452.1|22372.1|22429.33|22349.33|10
1735666520000|2024-12-31 17:35:20|22427.82|22347.82|22417.68|22337.68|22427.82|22347.82|22417.68|22337.68|10
1735666530000|2024-12-31 17:35:30|22419.31|22339.31|22417.45|22337.45|22422.67|22342.67|22417.45|22337.45|10
1735666540000|2024-12-31 17:35:40|22416.63|22336.63|22411.7|22331.7|22416.63|22336.63|22411.7|22331.7|10
1735666550000|2024-12-31 17:35:50|22410.66|22330.66|22401.98|22321.98|22410.66|22330.66|22401.98|22321.98|10
1735666560000|2024-12-31 17:36:00|22400.88|22320.88|22403.6|22323.6|22403.6|22323.6|22396.97|22316.97|10
1735666570000|2024-12-31 17:36:10|22404.19|22324.19|22408.83|22328.83|22409.28|22329.28|22404.19|22324.19|10
1735666580000|2024-12-31 17:36:20|22409.45|22329.45|22406.03|22326.03|22409.88|22329.88|22406.03|22326.03|10
1735666590000|2024-12-31 17:36:30|22406.31|22326.31|22399.91|22319.91|22407.29|22327.29|22399.91|22319.91|10
1735666600000|2024-12-31 17:36:40|22399.05|22319.05|22404.7|22324.7|22404.7|22324.7|22395.4|22315.4|10
1735666610000|2024-12-31 17:36:50|22405.06|22325.06|22412.44|22332.44|22412.44|22332.44|22405.06|22325.06|10
1735666620000|2024-12-31 17:37:00|22411.76|22331.76|22405.36|22325.36|22411.76|22331.76|22405.36|22325.36|10
1735666630000|2024-12-31 17:37:10|22404.14|22324.14|22400.43|22320.43|22404.14|22324.14|22400.4|22320.4|10
1735666640000|2024-12-31 17:37:20|22398.53|22318.53|22381|22301|22398.53|22318.53|22381|22301|10
1735666650000|2024-12-31 17:37:30|22380.33|22300.33|22380.95|22300.95|22381.26|22301.26|22378.27|22298.27|10
1735666660000|2024-12-31 17:37:40|22380.7|22300.7|22368.33|22288.33|22380.7|22300.7|22368.33|22288.33|10
1735666670000|2024-12-31 17:37:50|22368.03|22288.03|22356.66|22276.66|22368.03|22288.03|22356.66|22276.66|10
1735666680000|2024-12-31 17:38:00|22352.01|22272.01|22339.57|22259.57|22352.01|22272.01|22335.48|22255.48|10
1735666690000|2024-12-31 17:38:10|22338.61|22258.61|22344.1|22264.1|22344.1|22264.1|22338.61|22258.61|10
1735666700000|2024-12-31 17:38:20|22344.48|22264.48|22344.85|22264.85|22345.64|22265.64|22343.55|22263.55|10
1735666710000|2024-12-31 17:38:30|22344.6|22264.6|22347.73|22267.73|22348.08|22268.08|22344.6|22264.6|10
1735666720000|2024-12-31 17:38:40|22346.06|22266.06|22343.08|22263.08|22346.15|22266.15|22340.75|22260.75|10
1735666730000|2024-12-31 17:38:50|22343.12|22263.12|22346.6|22266.6|22346.6|22266.6|22341.8|22261.8|10
1735666740000|2024-12-31 17:39:00|22346.17|22266.17|22326.95|22246.95|22346.17|22266.17|22326.95|22246.95|10
1735666750000|2024-12-31 17:39:10|22327.03|22247.03|22305.36|22225.36|22327.03|22247.03|22305.36|22225.36|10
1735666760000|2024-12-31 17:39:20|22304.09|22224.09|22269.71|22189.71|22304.09|22224.09|22269.71|22189.71|10
1735666770000|2024-12-31 17:39:30|22266.71|22186.71|22255.72|22175.72|22266.87|22186.87|22254.96|22174.96|10
1735666780000|2024-12-31 17:39:40|22253.79|22173.79|22254.12|22174.12|22254.12|22174.12|22250.82|22170.82|10
1735666790000|2024-12-31 17:39:50|22253.68|22173.68|22273.24|22193.24|22273.24|22193.24|22253.68|22173.68|10
1735666800000|2024-12-31 17:40:00|22273.18|22193.18|22275.5|22195.5|22278.33|22198.33|22271.75|22191.75|10
1735666810000|2024-12-31 17:40:10|22275.8|22195.8|22285.44|22205.44|22285.44|22205.44|22273.89|22193.89|10
1735666820000|2024-12-31 17:40:20|22287.31|22207.31|22282.04|22202.04|22287.31|22207.31|22281.07|22201.07|10
1735666830000|2024-12-31 17:40:30|22279.33|22199.33|22277.18|22197.18|22280.34|22200.34|22277.1|22197.1|9
1735666840000|2024-12-31 17:40:40|22278.21|22198.21|22278.41|22198.41|22278.53|22198.53|22277.06|22197.06|10
1735666850000|2024-12-31 17:40:50|22280.17|22200.17|22285.63|22205.63|22286.59|22206.59|22280.17|22200.17|10
1735666860000|2024-12-31 17:41:00|22285.44|22205.44|22278.67|22198.67|22285.44|22205.44|22278.67|22198.67|10
1735666870000|2024-12-31 17:41:10|22275.7|22195.7|22287.11|22207.11|22287.11|22207.11|22274.34|22194.34|10
1735666880000|2024-12-31 17:41:20|22286.61|22206.61|22300.23|22220.23|22300.23|22220.23|22286.61|22206.61|10
1735666890000|2024-12-31 17:41:30|22301.04|22221.04|22318.93|22238.93|22320.44|22240.44|22301.04|22221.04|10
1735666900000|2024-12-31 17:41:40|22315.27|22235.27|22322.15|22242.15|22322.15|22242.15|22315.27|22235.27|10
1735666910000|2024-12-31 17:41:50|22322.71|22242.71|22334.68|22254.68|22334.68|22254.68|22318.53|22238.53|10
1735666920000|2024-12-31 17:42:00|22335.43|22255.43|22341.53|22261.53|22341.53|22261.53|22335.43|22255.43|10
1735666930000|2024-12-31 17:42:10|22346.99|22266.99|22351.97|22271.97|22351.97|22271.97|22346.12|22266.12|10
1735666940000|2024-12-31 17:42:20|22350.18|22270.18|22359.88|22279.88|22364.96|22284.96|22350.18|22270.18|10
1735666950000|2024-12-31 17:42:30|22359.4|22279.4|22373.79|22293.79|22373.86|22293.86|22359.4|22279.4|10
1735666960000|2024-12-31 17:42:40|22371.9|22291.9|22373.15|22293.15|22376.66|22296.66|22371.33|22291.33|10
1735666970000|2024-12-31 17:42:50|22372.66|22292.66|22367.01|22287.01|22372.66|22292.66|22364.89|22284.89|10
1735666980000|2024-12-31 17:43:00|22369.03|22289.03|22375.93|22295.93|22375.93|22295.93|22368.65|22288.65|10
1735666990000|2024-12-31 17:43:10|22376.34|22296.34|22389.98|22309.98|22389.98|22309.98|22376.34|22296.34|10
1735667000000|2024-12-31 17:43:20|22395.11|22315.11|22394.01|22314.01|22397.55|22317.55|22393.72|22313.72|10
1735667010000|2024-12-31 17:43:30|22394.5|22314.5|22388.71|22308.71|22395.62|22315.62|22388.71|22308.71|10
1735667020000|2024-12-31 17:43:40|22388.86|22308.86|22385.87|22305.87|22388.86|22308.86|22385.87|22305.87|10
1735667030000|2024-12-31 17:43:50|22385.84|22305.84|22383.87|22303.87|22385.99|22305.99|22383.87|22303.87|10
1735667040000|2024-12-31 17:44:00|22383.16|22303.16|22380.49|22300.49|22383.16|22303.16|22380.49|22300.49|9
1735667050000|2024-12-31 17:44:10|22379.22|22299.22|22380.45|22300.45|22382.22|22302.22|22378.22|22298.22|10
1735667060000|2024-12-31 17:44:20|22379.6|22299.6|22379.77|22299.77|22380.64|22300.64|22379.6|22299.6|9
1735667070000|2024-12-31 17:44:30|22379.68|22299.68|22375.29|22295.29|22379.68|22299.68|22375.29|22295.29|10
1735667080000|2024-12-31 17:44:40|22375.93|22295.93|22375.48|22295.48|22376.42|22296.42|22374.4|22294.4|10
1735667090000|2024-12-31 17:44:50|22374.65|22294.65|22370.46|22290.46|22374.65|22294.65|22370.46|22290.46|10
1735667100000|2024-12-31 17:45:00|22369.24|22289.24|22368.38|22288.38|22371.65|22291.65|22368.29|22288.29|10
1735667110000|2024-12-31 17:45:10|22369.44|22289.44|22358.77|22278.77|22370.27|22290.27|22358.77|22278.77|10
1735667120000|2024-12-31 17:45:20|22355.82|22275.82|22347.66|22267.66|22356.52|22276.52|22347.66|22267.66|10
1735667130000|2024-12-31 17:45:30|22348.4|22268.4|22347.68|22267.68|22350.97|22270.97|22346.15|22266.15|10
1735667140000|2024-12-31 17:45:40|22347.04|22267.04|22347.62|22267.62|22349.95|22269.95|22346.41|22266.41|9
1735667150000|2024-12-31 17:45:50|22347.52|22267.52|22345.57|22265.57|22347.52|22267.52|22344.83|22264.83|10
1735667160000|2024-12-31 17:46:00|22345.56|22265.56|22340.37|22260.37|22345.56|22265.56|22340.18|22260.18|10
1735667170000|2024-12-31 17:46:10|22340.43|22260.43|22345.29|22265.29|22345.29|22265.29|22340.21|22260.21|10
1735667180000|2024-12-31 17:46:20|22346.31|22266.31|22345.77|22265.77|22349|22269|22345.77|22265.77|10
1735667190000|2024-12-31 17:46:30|22344.92|22264.92|22348|22268|22348.08|22268.08|22344.92|22264.92|10
1735667200000|2024-12-31 17:46:40|22347.74|22267.74|22342.6|22262.6|22348.48|22268.48|22342.34|22262.34|10
1735667210000|2024-12-31 17:46:50|22342.18|22262.18|22334.02|22254.02|22342.37|22262.37|22334.02|22254.02|10
1735667220000|2024-12-31 17:47:00|22333.58|22253.58|22323.4|22243.4|22333.58|22253.58|22323.2|22243.2|10
1735667230000|2024-12-31 17:47:10|22322.74|22242.74|22317.92|22237.92|22323.64|22243.64|22314.8|22234.8|10
1735667240000|2024-12-31 17:47:20|22319|22239|22323.71|22243.71|22323.71|22243.71|22319|22239|10
1735667250000|2024-12-31 17:47:30|22322.32|22242.32|22330.79|22250.79|22330.79|22250.79|22322.32|22242.32|10
1735667260000|2024-12-31 17:47:40|22330.95|22250.95|22341.39|22261.39|22341.39|22261.39|22330.95|22250.95|10
1735667270000|2024-12-31 17:47:50|22342.83|22262.83|22338.4|22258.4|22342.83|22262.83|22338.4|22258.4|10
1735667280000|2024-12-31 17:48:00|22338.6|22258.6|22337.76|22257.76|22339.09|22259.09|22337.56|22257.56|10
1735667290000|2024-12-31 17:48:10|22337.65|22257.65|22328.38|22248.38|22338.7|22258.7|22328.38|22248.38|10
1735667300000|2024-12-31 17:48:20|22327.61|22247.61|22330.86|22250.86|22330.96|22250.96|22327.61|22247.61|9
1735667310000|2024-12-31 17:48:30|22330.88|22250.88|22329.72|22249.72|22332.12|22252.12|22329.72|22249.72|10
1735667320000|2024-12-31 17:48:40|22328.86|22248.86|22331.07|22251.07|22334.52|22254.52|22328.68|22248.68|10
1735667330000|2024-12-31 17:48:50|22331.1|22251.1|22331.16|22251.16|22333.71|22253.71|22331.1|22251.1|10
1735667340000|2024-12-31 17:49:00|22329.4|22249.4|22320.18|22240.18|22329.4|22249.4|22320.18|22240.18|10
1735667350000|2024-12-31 17:49:10|22312.92|22232.92|22312.89|22232.89|22313.86|22233.86|22312.77|22232.77|10
1735667360000|2024-12-31 17:49:20|22312.94|22232.94|22316.55|22236.55|22317.93|22237.93|22311.88|22231.88|10
1735667370000|2024-12-31 17:49:30|22315.94|22235.94|22315.92|22235.92|22316.82|22236.82|22315.66|22235.66|10
1735667380000|2024-12-31 17:49:40|22316.12|22236.12|22320.71|22240.71|22320.71|22240.71|22315.22|22235.22|10
1735667390000|2024-12-31 17:49:50|22321.51|22241.51|22317.34|22237.34|22321.57|22241.57|22317.25|22237.25|10
1735667400000|2024-12-31 17:50:00|22317.29|22237.29|22325.77|22245.77|22326.6|22246.6|22317.09|22237.09|10
1735667410000|2024-12-31 17:50:10|22325.68|22245.68|22322.01|22242.01|22325.68|22245.68|22318.76|22238.76|9
1735667420000|2024-12-31 17:50:20|22329.06|22249.06|22325.06|22245.06|22329.28|22249.28|22325.06|22245.06|10
1735667430000|2024-12-31 17:50:30|22325.65|22245.65|22328.83|22248.83|22328.91|22248.91|22325.65|22245.65|10
1735667440000|2024-12-31 17:50:40|22328.72|22248.72|22329.16|22249.16|22329.32|22249.32|22327.82|22247.82|10
1735667450000|2024-12-31 17:50:50|22329.44|22249.44|22335.32|22255.32|22335.32|22255.32|22329.44|22249.44|10
1735667460000|2024-12-31 17:51:00|22335.47|22255.47|22345.19|22265.19|22345.19|22265.19|22332.58|22252.58|10
1735603200000|2024-12-31 00:00:00|22269.37|22189.37|22269.02|22189.02|22269.37|22189.37|22269|22189|9
1735603210000|2024-12-31 00:00:10|22268.87|22188.87|22266.59|22186.59|22268.87|22188.87|22265.8|22185.8|10
1735603220000|2024-12-31 00:00:20|22266.75|22186.75|22267.52|22187.52|22268.65|22188.65|22266.75|22186.75|10
1735603230000|2024-12-31 00:00:30|22267.68|22187.68|22267.17|22187.17|22267.81|22187.81|22267.17|22187.17|10
1735603240000|2024-12-31 00:00:40|22267.2|22187.2|22268.22|22188.22|22268.85|22188.85|22267.2|22187.2|10
1735603250000|2024-12-31 00:00:50|22267.42|22187.42|22266.25|22186.25|22267.54|22187.54|22266.25|22186.25|10
1735603260000|2024-12-31 00:01:00|22264.41|22184.41|22260.37|22180.37|22264.41|22184.41|22260.33|22180.33|10
1735603270000|2024-12-31 00:01:10|22260.83|22180.83|22259.06|22179.06|22261.15|22181.15|22258.96|22178.96|10
1735603280000|2024-12-31 00:01:20|22259.73|22179.73|22257.67|22177.67|22259.73|22179.73|22257.33|22177.33|10
1735603290000|2024-12-31 00:01:30|22257.64|22177.64|22255.57|22175.57|22257.64|22177.64|22255.57|22175.57|9
1735603300000|2024-12-31 00:01:40|22255.42|22175.42|22254.37|22174.37|22255.42|22175.42|22254.01|22174.01|9
1735603310000|2024-12-31 00:01:50|22254.06|22174.06|22255.17|22175.17|22255.77|22175.77|22253.74|22173.74|10
1735603320000|2024-12-31 00:02:00|22254.53|22174.53|22258.11|22178.11|22258.11|22178.11|22254.52|22174.52|9
1735603330000|2024-12-31 00:02:10|22256.81|22176.81|22252.12|22172.12|22256.81|22176.81|22252.12|22172.12|10
1735603340000|2024-12-31 00:02:20|22251.83|22171.83|22253.87|22173.87|22253.87|22173.87|22251.83|22171.83|10
1735603350000|2024-12-31 00:02:30|22253.75|22173.75|22255.32|22175.32|22255.32|22175.32|22253.75|22173.75|10
1735603360000|2024-12-31 00:02:40|22255.83|22175.83|22256.98|22176.98|22257.14|22177.14|22255.82|22175.82|10
1735603370000|2024-12-31 00:02:50|22257.59|22177.59|22262.61|22182.61|22262.61|22182.61|22257.32|22177.32|9
1735603380000|2024-12-31 00:03:00|22263.26|22183.26|22265.23|22185.23|22267.25|22187.25|22263.26|22183.26|10
1735603390000|2024-12-31 00:03:10|22265.16|22185.16|22266.48|22186.48|22267.12|22187.12|22264.62|22184.62|9
1735603400000|2024-12-31 00:03:20|22266.55|22186.55|22270.25|22190.25|22270.25|22190.25|22266.55|22186.55|10
1735603410000|2024-12-31 00:03:30|22269.94|22189.94|22260.82|22180.82|22269.94|22189.94|22260.45|22180.45|10
1735603420000|2024-12-31 00:03:40|22262.16|22182.16|22263.51|22183.51|22263.95|22183.95|22262.16|22182.16|10
1735603430000|2024-12-31 00:03:50|22263.47|22183.47|22259.19|22179.19|22263.47|22183.47|22259.19|22179.19|10
1735603440000|2024-12-31 00:04:00|22259.2|22179.2|22258.46|22178.46|22259.2|22179.2|22258.11|22178.11|9
1735603450000|2024-12-31 00:04:10|22258.34|22178.34|22258.06|22178.06|22258.42|22178.42|22257.32|22177.32|10
1735603460000|2024-12-31 00:04:20|22257.54|22177.54|22260.33|22180.33|22260.33|22180.33|22257.54|22177.54|10
1735603470000|2024-12-31 00:04:30|22261.24|22181.24|22258.53|22178.53|22261.3|22181.3|22258.29|22178.29|10
1735603480000|2024-12-31 00:04:40|22258.28|22178.28|22253.86|22173.86|22258.28|22178.28|22253.86|22173.86|10
1735603490000|2024-12-31 00:04:50|22252.98|22172.98|22250.83|22170.83|22252.98|22172.98|22250.83|22170.83|10
1735603500000|2024-12-31 00:05:00|22253.06|22173.06|22252.24|22172.24|22253.06|22173.06|22252.09|22172.09|10
1735603510000|2024-12-31 00:05:10|22251.52|22171.52|22253.57|22173.57|22254.1|22174.1|22251.51|22171.51|9
1735603520000|2024-12-31 00:05:20|22253.46|22173.46|22255.19|22175.19|22255.19|22175.19|22253.28|22173.28|10
1735603530000|2024-12-31 00:05:30|22254.47|22174.47|22253.94|22173.94|22254.47|22174.47|22253.74|22173.74|10
1735603540000|2024-12-31 00:05:40|22253.72|22173.72|22253.93|22173.93|22255.64|22175.64|22253.72|22173.72|10
1735603550000|2024-12-31 00:05:50|22254.03|22174.03|22252.69|22172.69|22254.03|22174.03|22252.69|22172.69|8
1735603560000|2024-12-31 00:06:00|22253.78|22173.78|22254.66|22174.66|22254.66|22174.66|22253.37|22173.37|9
1735603570000|2024-12-31 00:06:10|22255.71|22175.71|22260.17|22180.17|22260.35|22180.35|22255.71|22175.71|10
1735603580000|2024-12-31 00:06:20|22261.09|22181.09|22261.44|22181.44|22262.61|22182.61|22261.09|22181.09|10
1735603590000|2024-12-31 00:06:30|22260.26|22180.26|22258.69|22178.69|22260.26|22180.26|22258.48|22178.48|9
1735603600000|2024-12-31 00:06:40|22258.11|22178.11|22256.98|22176.98|22258.11|22178.11|22256.84|22176.84|10
1735603610000|2024-12-31 00:06:50|22256.78|22176.78|22257.51|22177.51|22257.86|22177.86|22256.78|22176.78|10
1735603620000|2024-12-31 00:07:00|22257.21|22177.21|22261.66|22181.66|22261.66|22181.66|22257.1|22177.1|10
1735603630000|2024-12-31 00:07:10|22261.58|22181.58|22264.82|22184.82|22265.42|22185.42|22261.58|22181.58|10
1735603640000|2024-12-31 00:07:20|22264.83|22184.83|22268.72|22188.72|22268.72|22188.72|22264.26|22184.26|10
1735603650000|2024-12-31 00:07:30|22270.51|22190.51|22271.19|22191.19|22271.27|22191.27|22270.51|22190.51|10
1735603660000|2024-12-31 00:07:40|22272.08|22192.08|22271.94|22191.94|22272.41|22192.41|22271.3|22191.3|10
1735603670000|2024-12-31 00:07:50|22271.76|22191.76|22272.4|22192.4|22272.4|22192.4|22271.76|22191.76|10
1735603680000|2024-12-31 00:08:00|22272.83|22192.83|22273.19|22193.19|22273.92|22193.92|22272.83|22192.83|10
1735603690000|2024-12-31 00:08:10|22272.97|22192.97|22273.39|22193.39|22273.39|22193.39|22272.21|22192.21|10
1735603700000|2024-12-31 00:08:20|22273.11|22193.11|22273.54|22193.54|22273.54|22193.54|22272.99|22192.99|10
1735603710000|2024-12-31 00:08:30|22273.05|22193.05|22271.19|22191.19|22273.05|22193.05|22271.19|22191.19|9
1735603720000|2024-12-31 00:08:40|22271.16|22191.16|22269.44|22189.44|22271.22|22191.22|22269.44|22189.44|10
1735603730000|2024-12-31 00:08:50|22269.07|22189.07|22264.95|22184.95|22269.07|22189.07|22264.86|22184.86|10
1735603740000|2024-12-31 00:09:00|22264.99|22184.99|22265.32|22185.32|22265.89|22185.89|22264.99|22184.99|10
1735603750000|2024-12-31 00:09:10|22265.38|22185.38|22265.31|22185.31|22266.48|22186.48|22265.31|22185.31|10
1735603760000|2024-12-31 00:09:20|22265.08|22185.08|22262.99|22182.99|22265.08|22185.08|22262.99|22182.99|10
1735603770000|2024-12-31 00:09:30|22263.1|22183.1|22263.64|22183.64|22263.64|22183.64|22262.81|22182.81|10
1735603780000|2024-12-31 00:09:40|22263.6|22183.6|22262.84|22182.84|22263.6|22183.6|22261.03|22181.03|9
1735603790000|2024-12-31 00:09:50|22263.89|22183.89|22265.82|22185.82|22265.82|22185.82|22263.89|22183.89|10
1735603800000|2024-12-31 00:10:00|22265.84|22185.84|22266.91|22186.91|22266.91|22186.91|22265.84|22185.84|9
1735603810000|2024-12-31 00:10:10|22266.27|22186.27|22267.63|22187.63|22267.63|22187.63|22266.27|22186.27|10
1735603820000|2024-12-31 00:10:20|22266.83|22186.83|22267.5|22187.5|22267.69|22187.69|22266.83|22186.83|10
1735603830000|2024-12-31 00:10:30|22267.37|22187.37|22267.05|22187.05|22267.69|22187.69|22265.82|22185.82|9
1735603840000|2024-12-31 00:10:40|22267.08|22187.08|22270.28|22190.28|22270.28|22190.28|22267.08|22187.08|10
1735603850000|2024-12-31 00:10:50|22270.35|22190.35|22269.31|22189.31|22270.68|22190.68|22268.93|22188.93|10
1735603860000|2024-12-31 00:11:00|22269.4|22189.4|22263.69|22183.69|22269.4|22189.4|22263.69|22183.69|10
1735603870000|2024-12-31 00:11:10|22262.64|22182.64|22263.85|22183.85|22264.21|22184.21|22262.09|22182.09|10
1735603880000|2024-12-31 00:11:20|22263.93|22183.93|22265.59|22185.59|22265.59|22185.59|22263.93|22183.93|10
1735603890000|2024-12-31 00:11:30|22266.22|22186.22|22264.98|22184.98|22267.31|22187.31|22264.98|22184.98|10
1735603900000|2024-12-31 00:11:40|22264.36|22184.36|22260.83|22180.83|22264.36|22184.36|22260.83|22180.83|10
1735603910000|2024-12-31 00:11:50|22260.76|22180.76|22254.89|22174.89|22260.76|22180.76|22254.89|22174.89|10
1735603920000|2024-12-31 00:12:00|22254.9|22174.9|22250.54|22170.54|22254.9|22174.9|22250.54|22170.54|9
1735603930000|2024-12-31 00:12:10|22250.74|22170.74|22254.97|22174.97|22254.97|22174.97|22250.71|22170.71|10
1735603940000|2024-12-31 00:12:20|22256.2|22176.2|22263.37|22183.37|22263.37|22183.37|22256.2|22176.2|9
1735603950000|2024-12-31 00:12:30|22263.3|22183.3|22266.97|22186.97|22266.97|22186.97|22263.23|22183.23|9
1735603960000|2024-12-31 00:12:40|22266.93|22186.93|22267.71|22187.71|22269.09|22189.09|22266.82|22186.82|10
1735603970000|2024-12-31 00:12:50|22267.85|22187.85|22269.14|22189.14|22269.58|22189.58|22266.99|22186.99|10
1735603980000|2024-12-31 00:13:00|22268.87|22188.87|22268.83|22188.83|22268.87|22188.87|22267.94|22187.94|10
1735603990000|2024-12-31 00:13:10|22268.81|22188.81|22270.67|22190.67|22270.89|22190.89|22268.81|22188.81|10
1735604000000|2024-12-31 00:13:20|22270.03|22190.03|22269.81|22189.81|22270.08|22190.08|22269.81|22189.81|10
1735604010000|2024-12-31 00:13:30|22269.67|22189.67|22269.44|22189.44|22269.67|22189.67|22269.14|22189.14|10
1735604020000|2024-12-31 00:13:40|22269.46|22189.46|22270.12|22190.12|22270.12|22190.12|22268.56|22188.56|9
1735604030000|2024-12-31 00:13:50|22270.04|22190.04|22271.08|22191.08|22271.08|22191.08|22269.83|22189.83|9
1735604040000|2024-12-31 00:14:00|22271.14|22191.14|22272.72|22192.72|22272.72|22192.72|22271.14|22191.14|10
1735604050000|2024-12-31 00:14:10|22272.57|22192.57|22273.73|22193.73|22273.73|22193.73|22272.57|22192.57|10
1735604060000|2024-12-31 00:14:20|22275.03|22195.03|22281.28|22201.28|22281.28|22201.28|22275.03|22195.03|10
1735604070000|2024-12-31 00:14:30|22281.76|22201.76|22286.35|22206.35|22286.35|22206.35|22281.76|22201.76|10
1735604080000|2024-12-31 00:14:40|22286.54|22206.54|22291.67|22211.67|22291.67|22211.67|22286.49|22206.49|10
1735604090000|2024-12-31 00:14:50|22290.23|22210.23|22292.14|22212.14|22292.55|22212.55|22290.23|22210.23|10
1735604100000|2024-12-31 00:15:00|22291.63|22211.63|22288.7|22208.7|22291.63|22211.63|22288.7|22208.7|10
1735604110000|2024-12-31 00:15:10|22288.45|22208.45|22286.02|22206.02|22288.45|22208.45|22285.34|22205.34|10
1735604120000|2024-12-31 00:15:20|22285.96|22205.96|22286.12|22206.12|22286.14|22206.14|22285.04|22205.04|10
1735604130000|2024-12-31 00:15:30|22286.13|22206.13|22286.43|22206.43|22286.43|22206.43|22285.92|22205.92|9
1735604140000|2024-12-31 00:15:40|22286.33|22206.33|22282.62|22202.62|22286.47|22206.47|22282.05|22202.05|10
1735604150000|2024-12-31 00:15:50|22282.94|22202.94|22279.13|22199.13|22282.94|22202.94|22279.13|22199.13|10
1735604160000|2024-12-31 00:16:00|22279.68|22199.68|22277.87|22197.87|22279.68|22199.68|22277.47|22197.47|10
1735604170000|2024-12-31 00:16:10|22277.86|22197.86|22278.88|22198.88|22278.88|22198.88|22277.86|22197.86|10
1735604180000|2024-12-31 00:16:20|22278.63|22198.63|22280.46|22200.46|22280.46|22200.46|22278.49|22198.49|10
1735604190000|2024-12-31 00:16:30|22279.95|22199.95|22280.34|22200.34|22280.34|22200.34|22278.71|22198.71|10
1735604200000|2024-12-31 00:16:40|22280.13|22200.13|22279.75|22199.75|22280.94|22200.94|22279.75|22199.75|10
1735604210000|2024-12-31 00:16:50|22279.63|22199.63|22280.45|22200.45|22280.45|22200.45|22278.89|22198.89|9
1735604220000|2024-12-31 00:17:00|22280.68|22200.68|22279.98|22199.98|22280.72|22200.72|22279.73|22199.73|9
1735604230000|2024-12-31 00:17:10|22280.02|22200.02|22280.61|22200.61|22280.61|22200.61|22279.33|22199.33|10
1735604240000|2024-12-31 00:17:20|22280.54|22200.54|22278.36|22198.36|22280.54|22200.54|22278.31|22198.31|10
1735604250000|2024-12-31 00:17:30|22278.23|22198.23|22274.21|22194.21|22278.23|22198.23|22274.21|22194.21|9
1735604260000|2024-12-31 00:17:40|22273.84|22193.84|22265.32|22185.32|22273.84|22193.84|22265.32|22185.32|10
1735604270000|2024-12-31 00:17:50|22263.21|22183.21|22257.95|22177.95|22263.21|22183.21|22257.95|22177.95|10
1735604280000|2024-12-31 00:18:00|22257.76|22177.76|22256.22|22176.22|22257.76|22177.76|22256.09|22176.09|10
1735604290000|2024-12-31 00:18:10|22255.93|22175.93|22256.09|22176.09|22256.72|22176.72|22255.93|22175.93|9
1735604300000|2024-12-31 00:18:20|22256.03|22176.03|22256.41|22176.41|22256.85|22176.85|22255.61|22175.61|10
1735604310000|2024-12-31 00:18:30|22256.12|22176.12|22254.76|22174.76|22256.24|22176.24|22254.76|22174.76|10
1735604320000|2024-12-31 00:18:40|22254.47|22174.47|22251.59|22171.59|22254.47|22174.47|22250.88|22170.88|9
1735604330000|2024-12-31 00:18:50|22251.26|22171.26|22250.67|22170.67|22251.86|22171.86|22250.67|22170.67|9
1735604340000|2024-12-31 00:19:00|22250.33|22170.33|22244.74|22164.74|22250.33|22170.33|22244.74|22164.74|10
1735604350000|2024-12-31 00:19:10|22244.05|22164.05|22243.42|22163.42|22244.05|22164.05|22242.31|22162.31|10
1735604360000|2024-12-31 00:19:20|22243.43|22163.43|22247.57|22167.57|22247.57|22167.57|22243.14|22163.14|10
1735604370000|2024-12-31 00:19:30|22248.94|22168.94|22248.74|22168.74|22249.6|22169.6|22248.65|22168.65|10
1735604380000|2024-12-31 00:19:40|22248.81|22168.81|22243.89|22163.89|22249.08|22169.08|22243.89|22163.89|10
1735604390000|2024-12-31 00:19:50|22243.68|22163.68|22242.72|22162.72|22243.68|22163.68|22242.72|22162.72|9
1735604400000|2024-12-31 00:20:00|22241.88|22161.88|22242.01|22162.01|22242.9|22162.9|22241.13|22161.13|10
1735604410000|2024-12-31 00:20:10|22241.63|22161.63|22240.15|22160.15|22241.74|22161.74|22239.93|22159.93|10
1735604420000|2024-12-31 00:20:20|22239.85|22159.85|22241.7|22161.7|22242.1|22162.1|22239.77|22159.77|10
1735604430000|2024-12-31 00:20:30|22241.56|22161.56|22243.63|22163.63|22243.63|22163.63|22240.93|22160.93|10
1735604440000|2024-12-31 00:20:40|22243.79|22163.79|22245.15|22165.15|22245.39|22165.39|22243.49|22163.49|9
1735604450000|2024-12-31 00:20:50|22245.25|22165.25|22245.67|22165.67|22245.8|22165.8|22245.16|22165.16|10
1735604460000|2024-12-31 00:21:00|22245.79|22165.79|22244.49|22164.49|22245.92|22165.92|22244.26|22164.26|10
1735604470000|2024-12-31 00:21:10|22244.5|22164.5|22245.81|22165.81|22246.44|22166.44|22244.5|22164.5|10
1735604480000|2024-12-31 00:21:20|22246.17|22166.17|22247.96|22167.96|22247.96|22167.96|22245.91|22165.91|10
1735604490000|2024-12-31 00:21:30|22247.95|22167.95|22245.33|22165.33|22247.95|22167.95|22245.33|22165.33|10
1735604500000|2024-12-31 00:21:40|22245.04|22165.04|22242.68|22162.68|22245.04|22165.04|22242.68|22162.68|9
1735604510000|2024-12-31 00:21:50|22242.62|22162.62|22245.46|22165.46|22245.46|22165.46|22242.62|22162.62|10
1735604520000|2024-12-31 00:22:00|22245.24|22165.24|22246.85|22166.85|22247.42|22167.42|22245.24|22165.24|10
1735604530000|2024-12-31 00:22:10|22247.14|22167.14|22248.58|22168.58|22248.58|22168.58|22247.14|22167.14|10
1735604540000|2024-12-31 00:22:20|22248.59|22168.59|22250.21|22170.21|22251.58|22171.58|22248.59|22168.59|10
1735604550000|2024-12-31 00:22:30|22249.97|22169.97|22247.74|22167.74|22249.97|22169.97|22247.74|22167.74|9
1735604560000|2024-12-31 00:22:40|22247.51|22167.51|22245.25|22165.25|22247.51|22167.51|22245.25|22165.25|10
1735604570000|2024-12-31 00:22:50|22244.9|22164.9|22243.7|22163.7|22244.9|22164.9|22243.42|22163.42|9
1735604580000|2024-12-31 00:23:00|22243.68|22163.68|22240.9|22160.9|22243.7|22163.7|22240.9|22160.9|10
1735604590000|2024-12-31 00:23:10|22241.21|22161.21|22242|22162|22242|22162|22240.99|22160.99|10
1735604600000|2024-12-31 00:23:20|22242.39|22162.39|22242.21|22162.21|22243.51|22163.51|22242.21|22162.21|10
1735604610000|2024-12-31 00:23:30|22242.14|22162.14|22243.3|22163.3|22243.3|22163.3|22242.14|22162.14|10
1735604620000|2024-12-31 00:23:40|22243.68|22163.68|22243.08|22163.08|22243.94|22163.94|22243.08|22163.08|10
1735604630000|2024-12-31 00:23:50|22242.48|22162.48|22244.08|22164.08|22244.32|22164.32|22242.48|22162.48|10
1735604640000|2024-12-31 00:24:00|22243.75|22163.75|22242.47|22162.47|22243.87|22163.87|22242.33|22162.33|10
1735604650000|2024-12-31 00:24:10|22242.71|22162.71|22244.35|22164.35|22244.35|22164.35|22242.67|22162.67|10
1735604660000|2024-12-31 00:24:20|22244.3|22164.3|22245.66|22165.66|22245.66|22165.66|22244.28|22164.28|10
1735604670000|2024-12-31 00:24:30|22245.85|22165.85|22243.46|22163.46|22245.86|22165.86|22243.46|22163.46|10
1735604680000|2024-12-31 00:24:40|22243.42|22163.42|22237.97|22157.97|22243.42|22163.42|22237.97|22157.97|10
1735604690000|2024-12-31 00:24:50|22238.24|22158.24|22238.8|22158.8|22238.84|22158.84|22237.83|22157.83|10
1735604700000|2024-12-31 00:25:00|22238.72|22158.72|22235.38|22155.38|22238.72|22158.72|22235.38|22155.38|10
1735604710000|2024-12-31 00:25:10|22235.27|22155.27|22234.51|22154.51|22235.78|22155.78|22234.19|22154.19|10
1735604720000|2024-12-31 00:25:20|22233.58|22153.58|22233.86|22153.86|22234.91|22154.91|22233.18|22153.18|9
1735604730000|2024-12-31 00:25:30|22233.31|22153.31|22233.32|22153.32|22233.56|22153.56|22232.7|22152.7|10
1735604740000|2024-12-31 00:25:40|22233.26|22153.26|22233.62|22153.62|22233.62|22153.62|22232.74|22152.74|10
1735604750000|2024-12-31 00:25:50|22233.89|22153.89|22234.84|22154.84|22235.09|22155.09|22233.89|22153.89|10
1735604760000|2024-12-31 00:26:00|22234.79|22154.79|22233.58|22153.58|22234.79|22154.79|22232.49|22152.49|10
1735604770000|2024-12-31 00:26:10|22233.99|22153.99|22234.11|22154.11|22235.35|22155.35|22233.6|22153.6|10
1735604780000|2024-12-31 00:26:20|22233.66|22153.66|22236.56|22156.56|22236.65|22156.65|22233.48|22153.48|10
1735604790000|2024-12-31 00:26:30|22236.97|22156.97|22236.82|22156.82|22237.45|22157.45|22235.93|22155.93|10
1735604800000|2024-12-31 00:26:40|22236.68|22156.68|22235.84|22155.84|22236.81|22156.81|22235.84|22155.84|10
1735604810000|2024-12-31 00:26:50|22236.02|22156.02|22234.72|22154.72|22236.02|22156.02|22234.72|22154.72|10
1735604820000|2024-12-31 00:27:00|22234.42|22154.42|22229.72|22149.72|22234.7|22154.7|22229.72|22149.72|9
1735604830000|2024-12-31 00:27:10|22227.83|22147.83|22220.36|22140.36|22227.83|22147.83|22220.36|22140.36|10
1735604840000|2024-12-31 00:27:20|22219.86|22139.86|22214.63|22134.63|22219.86|22139.86|22214.36|22134.36|10
1735604850000|2024-12-31 00:27:30|22214.31|22134.31|22211.9|22131.9|22214.31|22134.31|22211.79|22131.79|9
1735604860000|2024-12-31 00:27:40|22212|22132|22209.49|22129.49|22212|22132|22209.49|22129.49|10
1735604870000|2024-12-31 00:27:50|22209.71|22129.71|22209.19|22129.19|22209.71|22129.71|22209.19|22129.19|9
1735604880000|2024-12-31 00:28:00|22209.08|22129.08|22208.36|22128.36|22209.15|22129.15|22206.53|22126.53|10
1735604890000|2024-12-31 00:28:10|22208.33|22128.33|22207.96|22127.96|22208.93|22128.93|22207.8|22127.8|10
1735604900000|2024-12-31 00:28:20|22208.18|22128.18|22210|22130|22210|22130|22208.1|22128.1|10
1735604910000|2024-12-31 00:28:30|22209.82|22129.82|22209.31|22129.31|22210.13|22130.13|22209.31|22129.31|10
1735604920000|2024-12-31 00:28:40|22209.21|22129.21|22209.16|22129.16|22209.28|22129.28|22208.09|22128.09|9
1735604930000|2024-12-31 00:28:50|22209.03|22129.03|22207.33|22127.33|22209.03|22129.03|22206.74|22126.74|10
1735604940000|2024-12-31 00:29:00|22207.72|22127.72|22207.95|22127.95|22208.03|22128.03|22207.24|22127.24|9
1735604950000|2024-12-31 00:29:10|22208.87|22128.87|22209.22|22129.22|22209.27|22129.27|22208.63|22128.63|10
1735604960000|2024-12-31 00:29:20|22209.15|22129.15|22214.52|22134.52|22214.52|22134.52|22209.08|22129.08|10
1735604970000|2024-12-31 00:29:30|22214.69|22134.69|22216.81|22136.81|22216.81|22136.81|22214.69|22134.69|10
1735604980000|2024-12-31 00:29:40|22216.88|22136.88|22223.36|22143.36|22223.36|22143.36|22216.86|22136.86|10
1735604990000|2024-12-31 00:29:50|22223.64|22143.64|22225.13|22145.13|22225.37|22145.37|22223.64|22143.64|9
1735605000000|2024-12-31 00:30:00|22225.28|22145.28|22225.5|22145.5|22225.9|22145.9|22225.11|22145.11|10
1735605010000|2024-12-31 00:30:10|22225.18|22145.18|22224.55|22144.55|22225.18|22145.18|22222.46|22142.46|9
1735605020000|2024-12-31 00:30:20|22223.38|22143.38|22223.78|22143.78|22223.78|22143.78|22222.96|22142.96|9
1735605030000|2024-12-31 00:30:30|22222.87|22142.87|22220.9|22140.9|22222.93|22142.93|22220.9|22140.9|10
1735605040000|2024-12-31 00:30:40|22220.57|22140.57|22220.57|22140.57|22220.95|22140.95|22219.74|22139.74|10
1735605050000|2024-12-31 00:30:50|22221.49|22141.49|22220.18|22140.18|22221.78|22141.78|22220.15|22140.15|10
1735605060000|2024-12-31 00:31:00|22219.71|22139.71|22218.13|22138.13|22219.71|22139.71|22217.49|22137.49|10
1735605070000|2024-12-31 00:31:10|22217.44|22137.44|22214.73|22134.73|22217.66|22137.66|22214.73|22134.73|10
1735605080000|2024-12-31 00:31:20|22214.76|22134.76|22210.41|22130.41|22214.91|22134.91|22210.41|22130.41|9
1735605090000|2024-12-31 00:31:30|22210.43|22130.43|22208.48|22128.48|22211.09|22131.09|22208.48|22128.48|10
1735605100000|2024-12-31 00:31:40|22208.4|22128.4|22205.65|22125.65|22208.4|22128.4|22205.65|22125.65|10
1735605110000|2024-12-31 00:31:50|22205.28|22125.28|22202.7|22122.7|22205.4|22125.4|22202.68|22122.68|10
1735605120000|2024-12-31 00:32:00|22202.93|22122.93|22202.36|22122.36|22203.12|22123.12|22201.86|22121.86|10
1735605130000|2024-12-31 00:32:10|22201.98|22121.98|22198.32|22118.32|22201.98|22121.98|22198.32|22118.32|9
1735605140000|2024-12-31 00:32:20|22198.11|22118.11|22197.46|22117.46|22198.11|22118.11|22195.78|22115.78|10
1735605150000|2024-12-31 00:32:30|22197.53|22117.53|22198.93|22118.93|22198.93|22118.93|22197.53|22117.53|10
1735605160000|2024-12-31 00:32:40|22198.35|22118.35|22198.72|22118.72|22198.88|22118.88|22197.38|22117.38|10
1735605170000|2024-12-31 00:32:50|22198.68|22118.68|22196.8|22116.8|22198.74|22118.74|22196.8|22116.8|9
1735605180000|2024-12-31 00:33:00|22196.66|22116.66|22191.79|22111.79|22196.66|22116.66|22191.79|22111.79|10
1735605190000|2024-12-31 00:33:10|22191.67|22111.67|22189.45|22109.45|22191.67|22111.67|22189.45|22109.45|10
1735605200000|2024-12-31 00:33:20|22187.94|22107.94|22186.42|22106.42|22187.94|22107.94|22186.42|22106.42|10
1735605210000|2024-12-31 00:33:30|22186.04|22106.04|22185.61|22105.61|22186.2|22106.2|22183.63|22103.63|10
1735605220000|2024-12-31 00:33:40|22185.58|22105.58|22187.81|22107.81|22187.85|22107.85|22185.58|22105.58|10
1735605230000|2024-12-31 00:33:50|22188.29|22108.29|22185.73|22105.73|22188.5|22108.5|22185.53|22105.53|10
1735605240000|2024-12-31 00:34:00|22184.91|22104.91|22184.24|22104.24|22185.43|22105.43|22184.23|22104.23|10
1735605250000|2024-12-31 00:34:10|22184.26|22104.26|22183.9|22103.9|22184.29|22104.29|22183.89|22103.89|10
1735605260000|2024-12-31 00:34:20|22183.83|22103.83|22183.51|22103.51|22183.83|22103.83|22182.7|22102.7|9
1735605270000|2024-12-31 00:34:30|22183.34|22103.34|22182.12|22102.12|22183.55|22103.55|22182.05|22102.05|8
1735605280000|2024-12-31 00:34:40|22183.04|22103.04|22183.17|22103.17|22183.17|22103.17|22182.37|22102.37|10
1735605290000|2024-12-31 00:34:50|22183.36|22103.36|22182.27|22102.27|22184.64|22104.64|22182.27|22102.27|9
1735605300000|2024-12-31 00:35:00|22183.32|22103.32|22184.44|22104.44|22185.36|22105.36|22183.32|22103.32|10
1735605310000|2024-12-31 00:35:10|22184.43|22104.43|22184.31|22104.31|22185.04|22105.04|22184.31|22104.31|9
1735605320000|2024-12-31 00:35:20|22184.51|22104.51|22184.04|22104.04|22184.51|22104.51|22183|22103|10
1735605330000|2024-12-31 00:35:30|22184.28|22104.28|22182.44|22102.44|22184.28|22104.28|22182.05|22102.05|10
1735605340000|2024-12-31 00:35:40|22182.6|22102.6|22177.7|22097.7|22182.6|22102.6|22177.7|22097.7|10
1735605350000|2024-12-31 00:35:50|22177.56|22097.56|22179.39|22099.39|22179.39|22099.39|22177.17|22097.17|10
1735605360000|2024-12-31 00:36:00|22179.62|22099.62|22183.19|22103.19|22183.51|22103.51|22179.62|22099.62|10
1735605370000|2024-12-31 00:36:10|22182.98|22102.98|22182.68|22102.68|22183.94|22103.94|22182.68|22102.68|10
1735605380000|2024-12-31 00:36:20|22182.57|22102.57|22180.64|22100.64|22183.39|22103.39|22180.56|22100.56|10
1735605390000|2024-12-31 00:36:30|22180.35|22100.35|22173.23|22093.23|22180.35|22100.35|22173.23|22093.23|10
1735605400000|2024-12-31 00:36:40|22172.33|22092.33|22173.02|22093.02|22173.02|22093.02|22170.83|22090.83|10
1735605410000|2024-12-31 00:36:50|22173.89|22093.89|22176.72|22096.72|22176.72|22096.72|22173.89|22093.89|10
1735605420000|2024-12-31 00:37:00|22176.74|22096.74|22181.99|22101.99|22181.99|22101.99|22176.74|22096.74|9
1735605430000|2024-12-31 00:37:10|22182.6|22102.6|22190.71|22110.71|22190.71|22110.71|22182.6|22102.6|10
1735605440000|2024-12-31 00:37:20|22191.34|22111.34|22195.61|22115.61|22195.74|22115.74|22191.34|22111.34|10
1735605450000|2024-12-31 00:37:30|22195.92|22115.92|22200.72|22120.72|22201.22|22121.22|22195.92|22115.92|10
1735605460000|2024-12-31 00:37:40|22201.47|22121.47|22205.08|22125.08|22207.22|22127.22|22201.47|22121.47|10
1735605470000|2024-12-31 00:37:50|22204.72|22124.72|22201.65|22121.65|22204.72|22124.72|22201.65|22121.65|10
1735605480000|2024-12-31 00:38:00|22201.64|22121.64|22199.18|22119.18|22201.64|22121.64|22199.18|22119.18|9
1735605490000|2024-12-31 00:38:10|22198.75|22118.75|22194.46|22114.46|22199.01|22119.01|22194.46|22114.46|10
1735605500000|2024-12-31 00:38:20|22194.31|22114.31|22193.46|22113.46|22194.31|22114.31|22192.33|22112.33|9
1735605510000|2024-12-31 00:38:30|22193.51|22113.51|22194.51|22114.51|22194.51|22114.51|22191.64|22111.64|10
1735605520000|2024-12-31 00:38:40|22195.2|22115.2|22197.21|22117.21|22197.24|22117.24|22195.18|22115.18|10
1735605530000|2024-12-31 00:38:50|22197.42|22117.42|22199.47|22119.47|22199.79|22119.79|22197.42|22117.42|10
1735605540000|2024-12-31 00:39:00|22199.15|22119.15|22197.35|22117.35|22199.15|22119.15|22197.18|22117.18|10
1735605550000|2024-12-31 00:39:10|22197.37|22117.37|22199.24|22119.24|22199.58|22119.58|22197.37|22117.37|10
1735605560000|2024-12-31 00:39:20|22199.09|22119.09|22201.65|22121.65|22201.9|22121.9|22199.09|22119.09|10
1735605570000|2024-12-31 00:39:30|22201.9|22121.9|22202.47|22122.47|22202.49|22122.49|22201.88|22121.88|10
1735605580000|2024-12-31 00:39:40|22202.79|22122.79|22202.86|22122.86|22203.29|22123.29|22202.64|22122.64|10
1735605590000|2024-12-31 00:39:50|22203.14|22123.14|22205.87|22125.87|22206.32|22126.32|22203.03|22123.03|10
1735605600000|2024-12-31 00:40:00|22205.88|22125.88|22207.52|22127.52|22207.52|22127.52|22205.88|22125.88|10
1735605610000|2024-12-31 00:40:10|22208.59|22128.59|22212.87|22132.87|22212.87|22132.87|22208.59|22128.59|9
1735605620000|2024-12-31 00:40:20|22213.09|22133.09|22215.45|22135.45|22215.96|22135.96|22213.09|22133.09|10
1735605630000|2024-12-31 00:40:30|22215.42|22135.42|22214.36|22134.36|22215.55|22135.55|22214.36|22134.36|10
1735605640000|2024-12-31 00:40:40|22214.98|22134.98|22219.88|22139.88|22220|22140|22214.79|22134.79|10
1735605650000|2024-12-31 00:40:50|22220.41|22140.41|22221.84|22141.84|22224.72|22144.72|22220.41|22140.41|10
1735605660000|2024-12-31 00:41:00|22221.73|22141.73|22219.78|22139.78|22221.73|22141.73|22219.58|22139.58|10
1735605670000|2024-12-31 00:41:10|22220.61|22140.61|22221.97|22141.97|22221.99|22141.99|22220.61|22140.61|10
1735605680000|2024-12-31 00:41:20|22222.1|22142.1|22222.09|22142.09|22222.16|22142.16|22221.72|22141.72|10
1735605690000|2024-12-31 00:41:30|22222.58|22142.58|22225.51|22145.51|22225.51|22145.51|22222.58|22142.58|10
1735605700000|2024-12-31 00:41:40|22225.35|22145.35|22229.13|22149.13|22229.3|22149.3|22225.35|22145.35|10
1735605710000|2024-12-31 00:41:50|22228.91|22148.91|22229.91|22149.91|22229.92|22149.92|22228.57|22148.57|10
1735605720000|2024-12-31 00:42:00|22229.7|22149.7|22228.88|22148.88|22229.7|22149.7|22228.88|22148.88|10
1735605730000|2024-12-31 00:42:10|22228.74|22148.74|22228.94|22148.94|22229.27|22149.27|22228.74|22148.74|10
1735605740000|2024-12-31 00:42:20|22228.67|22148.67|22231.7|22151.7|22231.7|22151.7|22228.67|22148.67|10
1735605750000|2024-12-31 00:42:30|22231.42|22151.42|22231.54|22151.54|22231.71|22151.71|22230.6|22150.6|9
1735605760000|2024-12-31 00:42:40|22231.78|22151.78|22235.41|22155.41|22235.76|22155.76|22231.78|22151.78|10
1735605770000|2024-12-31 00:42:50|22235.6|22155.6|22237.67|22157.67|22237.67|22157.67|22235.6|22155.6|9
1735605780000|2024-12-31 00:43:00|22237.56|22157.56|22241.26|22161.26|22241.26|22161.26|22237.55|22157.55|10
1735605790000|2024-12-31 00:43:10|22241.34|22161.34|22247.8|22167.8|22247.8|22167.8|22241.34|22161.34|10
1735605800000|2024-12-31 00:43:20|22248.94|22168.94|22255.55|22175.55|22256.28|22176.28|22248.94|22168.94|10
1735605810000|2024-12-31 00:43:30|22255.2|22175.2|22257.41|22177.41|22257.41|22177.41|22255.2|22175.2|10
1735605820000|2024-12-31 00:43:40|22257.61|22177.61|22255.6|22175.6|22257.62|22177.62|22255.26|22175.26|10
1735605830000|2024-12-31 00:43:50|22255.61|22175.61|22255.82|22175.82|22257.87|22177.87|22255.47|22175.47|10
1735605840000|2024-12-31 00:44:00|22255.78|22175.78|22253.36|22173.36|22256.72|22176.72|22253.35|22173.35|10
1735605850000|2024-12-31 00:44:10|22252.5|22172.5|22250.76|22170.76|22252.5|22172.5|22250.76|22170.76|10
1735605860000|2024-12-31 00:44:20|22250.85|22170.85|22251.96|22171.96|22251.96|22171.96|22250.52|22170.52|10
1735605870000|2024-12-31 00:44:30|22251.83|22171.83|22248.6|22168.6|22251.92|22171.92|22248.55|22168.55|10
1735605880000|2024-12-31 00:44:40|22248.59|22168.59|22248.04|22168.04|22248.84|22168.84|22247.9|22167.9|10
1735605890000|2024-12-31 00:44:50|22247.86|22167.86|22247.11|22167.11|22247.86|22167.86|22246.9|22166.9|10
1735605900000|2024-12-31 00:45:00|22247.16|22167.16|22247.13|22167.13|22247.62|22167.62|22246.92|22166.92|9
1735605910000|2024-12-31 00:45:10|22247.09|22167.09|22246.91|22166.91|22247.09|22167.09|22246.14|22166.14|10
1735605920000|2024-12-31 00:45:20|22248.32|22168.32|22245.92|22165.92|22248.32|22168.32|22245.92|22165.92|10
1735605930000|2024-12-31 00:45:30|22245.8|22165.8|22251.6|22171.6|22251.6|22171.6|22245.8|22165.8|10
1735605940000|2024-12-31 00:45:40|22252.04|22172.04|22253.46|22173.46|22253.7|22173.7|22252.04|22172.04|10
1735605950000|2024-12-31 00:45:50|22252.92|22172.92|22255.68|22175.68|22255.68|22175.68|22252.92|22172.92|10
1735605960000|2024-12-31 00:46:00|22256.23|22176.23|22259.02|22179.02|22259.02|22179.02|22256.23|22176.23|10
1735605970000|2024-12-31 00:46:10|22259.2|22179.2|22268.27|22188.27|22268.27|22188.27|22258.98|22178.98|10
1735605980000|2024-12-31 00:46:20|22268.68|22188.68|22272.34|22192.34|22272.34|22192.34|22268.64|22188.64|10
1735605990000|2024-12-31 00:46:30|22272.5|22192.5|22269.64|22189.64|22272.5|22192.5|22269.64|22189.64|9
1735606000000|2024-12-31 00:46:40|22269.35|22189.35|22267.67|22187.67|22269.35|22189.35|22267.67|22187.67|10
1735606010000|2024-12-31 00:46:50|22267.7|22187.7|22265.46|22185.46|22267.82|22187.82|22265.46|22185.46|10
1735606020000|2024-12-31 00:47:00|22265.41|22185.41|22262.45|22182.45|22265.41|22185.41|22262.3|22182.3|10
1735606030000|2024-12-31 00:47:10|22262.34|22182.34|22261.29|22181.29|22262.57|22182.57|22261.28|22181.28|10
1735606040000|2024-12-31 00:47:20|22261.43|22181.43|22261.62|22181.62|22264.23|22184.23|22261.43|22181.43|10
1735606050000|2024-12-31 00:47:30|22261.43|22181.43|22265.64|22185.64|22266.77|22186.77|22261.43|22181.43|10
1735606060000|2024-12-31 00:47:40|22265.26|22185.26|22265.15|22185.15|22265.7|22185.7|22265.11|22185.11|10
1735606070000|2024-12-31 00:47:50|22265.35|22185.35|22263.86|22183.86|22265.35|22185.35|22263.86|22183.86|9
1735606080000|2024-12-31 00:48:00|22264.16|22184.16|22262.92|22182.92|22264.5|22184.5|22262.92|22182.92|10
1735606090000|2024-12-31 00:48:10|22261.68|22181.68|22255.78|22175.78|22261.68|22181.68|22255.78|22175.78|10
1735606100000|2024-12-31 00:48:20|22255.87|22175.87|22254.75|22174.75|22255.92|22175.92|22254.75|22174.75|10
1735606110000|2024-12-31 00:48:30|22254.31|22174.31|22252.74|22172.74|22254.31|22174.31|22252.59|22172.59|10
1735606120000|2024-12-31 00:48:40|22253.01|22173.01|22254.6|22174.6|22255.05|22175.05|22253.01|22173.01|9
1735606130000|2024-12-31 00:48:50|22254.7|22174.7|22253.86|22173.86|22254.81|22174.81|22252.96|22172.96|10
1735606140000|2024-12-31 00:49:00|22254.08|22174.08|22253.69|22173.69|22254.08|22174.08|22253.12|22173.12|9
1735606150000|2024-12-31 00:49:10|22253.72|22173.72|22255.92|22175.92|22256.54|22176.54|22253.72|22173.72|10
1735606160000|2024-12-31 00:49:20|22255.85|22175.85|22253.39|22173.39|22255.85|22175.85|22253.39|22173.39|10
1735606170000|2024-12-31 00:49:30|22253.1|22173.1|22249.82|22169.82|22253.1|22173.1|22249.63|22169.63|10
1735606180000|2024-12-31 00:49:40|22249.15|22169.15|22247.89|22167.89|22249.15|22169.15|22247.59|22167.59|10
1735606190000|2024-12-31 00:49:50|22247.9|22167.9|22246.52|22166.52|22247.9|22167.9|22246.52|22166.52|10
1735606200000|2024-12-31 00:50:00|22246.53|22166.53|22245.18|22165.18|22246.87|22166.87|22245.18|22165.18|10
1735606210000|2024-12-31 00:50:10|22244.71|22164.71|22241.66|22161.66|22244.71|22164.71|22240.09|22160.09|10
1735606220000|2024-12-31 00:50:20|22241.24|22161.24|22241.95|22161.95|22241.95|22161.95|22240.97|22160.97|10
1735606230000|2024-12-31 00:50:30|22242.3|22162.3|22239.31|22159.31|22242.61|22162.61|22239.31|22159.31|10
1735606240000|2024-12-31 00:50:40|22239.08|22159.08|22238.69|22158.69|22239.68|22159.68|22238.63|22158.63|10
1735606250000|2024-12-31 00:50:50|22238.25|22158.25|22237.41|22157.41|22238.25|22158.25|22237.4|22157.4|9
1735606260000|2024-12-31 00:51:00|22237.38|22157.38|22234.93|22154.93|22237.39|22157.39|22234.93|22154.93|9
1735606270000|2024-12-31 00:51:10|22234.75|22154.75|22230.8|22150.8|22234.75|22154.75|22230.8|22150.8|9
1735606280000|2024-12-31 00:51:20|22230.38|22150.38|22218.01|22138.01|22230.38|22150.38|22218.01|22138.01|10
1735606290000|2024-12-31 00:51:30|22217.55|22137.55|22215.88|22135.88|22217.55|22137.55|22215.61|22135.61|10
1735606300000|2024-12-31 00:51:40|22215.96|22135.96|22214.03|22134.03|22216.44|22136.44|22214.03|22134.03|9
1735606310000|2024-12-31 00:51:50|22213.48|22133.48|22214.56|22134.56|22214.91|22134.91|22213.48|22133.48|9
1735606320000|2024-12-31 00:52:00|22215.09|22135.09|22210.56|22130.56|22215.27|22135.27|22210.56|22130.56|10
1735606330000|2024-12-31 00:52:10|22209.82|22129.82|22207.35|22127.35|22209.82|22129.82|22206.15|22126.15|10
1735606340000|2024-12-31 00:52:20|22207.24|22127.24|22206.3|22126.3|22207.24|22127.24|22206.3|22126.3|10
1735606350000|2024-12-31 00:52:30|22206.51|22126.51|22206.99|22126.99|22206.99|22126.99|22206.02|22126.02|10
1735606360000|2024-12-31 00:52:40|22207.52|22127.52|22211.28|22131.28|22211.45|22131.45|22207.52|22127.52|10
1735606370000|2024-12-31 00:52:50|22211.73|22131.73|22211.8|22131.8|22212.39|22132.39|22211.4|22131.4|10
1735606380000|2024-12-31 00:53:00|22211.75|22131.75|22209.85|22129.85|22211.75|22131.75|22209.85|22129.85|9
1735606390000|2024-12-31 00:53:10|22209.29|22129.29|22207.74|22127.74|22209.77|22129.77|22207.74|22127.74|10
1735606400000|2024-12-31 00:53:20|22207.72|22127.72|22207.05|22127.05|22207.72|22127.72|22207.05|22127.05|10
1735606410000|2024-12-31 00:53:30|22207.16|22127.16|22206.13|22126.13|22208.98|22128.98|22205.51|22125.51|9
1735606420000|2024-12-31 00:53:40|22205.65|22125.65|22204.06|22124.06|22205.65|22125.65|22204|22124|10
1735606430000|2024-12-31 00:53:50|22201.18|22121.18|22198.07|22118.07|22201.18|22121.18|22198.07|22118.07|10
1735606440000|2024-12-31 00:54:00|22197.39|22117.39|22192.85|22112.85|22197.4|22117.4|22192.85|22112.85|10
1735606450000|2024-12-31 00:54:10|22192.55|22112.55|22186.51|22106.51|22192.55|22112.55|22186.51|22106.51|9
1735606460000|2024-12-31 00:54:20|22185.62|22105.62|22182.98|22102.98|22185.62|22105.62|22182.75|22102.75|10
1735606470000|2024-12-31 00:54:30|22182.59|22102.59|22172.79|22092.79|22182.73|22102.73|22172.15|22092.15|10
1735606480000|2024-12-31 00:54:40|22173.56|22093.56|22172.3|22092.3|22173.56|22093.56|22171.74|22091.74|10
1735606490000|2024-12-31 00:54:50|22172.03|22092.03|22183.73|22103.73|22183.73|22103.73|22169.94|22089.94|9
1735606500000|2024-12-31 00:55:00|22183.51|22103.51|22180.13|22100.13|22183.72|22103.72|22180.13|22100.13|9
1735606510000|2024-12-31 00:55:10|22180|22100|22171.27|22091.27|22181.03|22101.03|22171.27|22091.27|10
1735606520000|2024-12-31 00:55:20|22170.46|22090.46|22162.99|22082.99|22170.46|22090.46|22162.99|22082.99|10
1735606530000|2024-12-31 00:55:30|22163.24|22083.24|22162.93|22082.93|22164.01|22084.01|22162.47|22082.47|10
1735606540000|2024-12-31 00:55:40|22162.69|22082.69|22163.45|22083.45|22164.05|22084.05|22162.65|22082.65|10
1735606550000|2024-12-31 00:55:50|22163.67|22083.67|22165.62|22085.62|22165.62|22085.62|22163.67|22083.67|10
1735606560000|2024-12-31 00:56:00|22165.69|22085.69|22171.39|22091.39|22171.39|22091.39|22165.69|22085.69|10
1735606570000|2024-12-31 00:56:10|22171.43|22091.43|22168.71|22088.71|22171.57|22091.57|22168.71|22088.71|10
1735606580000|2024-12-31 00:56:20|22167.36|22087.36|22166.95|22086.95|22167.36|22087.36|22166.36|22086.36|10
1735606590000|2024-12-31 00:56:30|22167.4|22087.4|22167.04|22087.04|22167.61|22087.61|22166.91|22086.91|10
1735606600000|2024-12-31 00:56:40|22166.51|22086.51|22157.96|22077.96|22166.51|22086.51|22157.96|22077.96|10
1735606610000|2024-12-31 00:56:50|22155.11|22075.11|22149.29|22069.29|22155.11|22075.11|22149.14|22069.14|10
1735606620000|2024-12-31 00:57:00|22149.21|22069.21|22145.59|22065.59|22149.74|22069.74|22144.51|22064.51|9
1735606630000|2024-12-31 00:57:10|22143.14|22063.14|22142.38|22062.38|22143.14|22063.14|22142.32|22062.32|9
1735606640000|2024-12-31 00:57:20|22141.68|22061.68|22140.79|22060.79|22141.68|22061.68|22139.95|22059.95|10
1735606650000|2024-12-31 00:57:30|22140.77|22060.77|22143.24|22063.24|22143.24|22063.24|22140.77|22060.77|10
1735606660000|2024-12-31 00:57:40|22143.44|22063.44|22153.96|22073.96|22153.96|22073.96|22143.44|22063.44|10
1735606670000|2024-12-31 00:57:50|22154.04|22074.04|22153.4|22073.4|22154.97|22074.97|22153.3|22073.3|10
1735606680000|2024-12-31 00:58:00|22153.27|22073.27|22153|22073|22154.42|22074.42|22152.85|22072.85|10
1735606690000|2024-12-31 00:58:10|22152.2|22072.2|22149.86|22069.86|22152.2|22072.2|22149.86|22069.86|10
1735606700000|2024-12-31 00:58:20|22149.49|22069.49|22146.15|22066.15|22149.49|22069.49|22146.15|22066.15|9
1735606710000|2024-12-31 00:58:30|22144.66|22064.66|22143.43|22063.43|22144.66|22064.66|22143.09|22063.09|10
1735606720000|2024-12-31 00:58:40|22143.29|22063.29|22140.77|22060.77|22143.29|22063.29|22139.62|22059.62|10
1735606730000|2024-12-31 00:58:50|22140.91|22060.91|22142.54|22062.54|22142.54|22062.54|22140.91|22060.91|10
1735606740000|2024-12-31 00:59:00|22142.91|22062.91|22132.21|22052.21|22143.82|22063.82|22131.76|22051.76|10
1735606750000|2024-12-31 00:59:10|22131.88|22051.88|22131.24|22051.24|22131.91|22051.91|22130.78|22050.78|10
1735606760000|2024-12-31 00:59:20|22131.36|22051.36|22131.26|22051.26|22131.65|22051.65|22131.15|22051.15|10
1735606770000|2024-12-31 00:59:30|22131|22051|22130.66|22050.66|22131.23|22051.23|22129.81|22049.81|10
1735606780000|2024-12-31 00:59:40|22130.31|22050.31|22131.52|22051.52|22131.79|22051.79|22130.25|22050.25|10
1735606790000|2024-12-31 00:59:50|22131.48|22051.48|22131.75|22051.75|22131.75|22051.75|22131.09|22051.09|10
1735606800000|2024-12-31 01:00:00|22131.85|22051.85|22131.88|22051.88|22132.93|22052.93|22131.85|22051.85|9
1735606810000|2024-12-31 01:00:10|22131.51|22051.51|22131.31|22051.31|22131.51|22051.51|22130.35|22050.35|10
1735606820000|2024-12-31 01:00:20|22131.67|22051.67|22130.47|22050.47|22131.67|22051.67|22129.94|22049.94|10
1735606830000|2024-12-31 01:00:30|22131.3|22051.3|22130.42|22050.42|22131.3|22051.3|22129.28|22049.28|10
1735606840000|2024-12-31 01:00:40|22131.13|22051.13|22132.4|22052.4|22134.32|22054.32|22131.13|22051.13|10
1735606850000|2024-12-31 01:00:50|22133.06|22053.06|22136.47|22056.47|22136.47|22056.47|22133.06|22053.06|10
1735606860000|2024-12-31 01:01:00|22135.55|22055.55|22138.45|22058.45|22138.57|22058.57|22135.55|22055.55|10
1735606870000|2024-12-31 01:01:10|22138.37|22058.37|22138.34|22058.34|22138.37|22058.37|22136.96|22056.96|10
1735606880000|2024-12-31 01:01:20|22138.28|22058.28|22134.14|22054.14|22138.28|22058.28|22134.14|22054.14|10
1735606890000|2024-12-31 01:01:30|22134.75|22054.75|22143.7|22063.7|22145.11|22065.11|22134.75|22054.75|10
1735606900000|2024-12-31 01:01:40|22144.43|22064.43|22147.01|22067.01|22147.73|22067.73|22144.43|22064.43|9
1735606910000|2024-12-31 01:01:50|22146.98|22066.98|22145.35|22065.35|22147.5|22067.5|22145.33|22065.33|10
1735606920000|2024-12-31 01:02:00|22145.49|22065.49|22148.48|22068.48|22148.48|22068.48|22145.16|22065.16|10
1735606930000|2024-12-31 01:02:10|22148.36|22068.36|22147.71|22067.71|22148.36|22068.36|22146.36|22066.36|10
1735606940000|2024-12-31 01:02:20|22147.76|22067.76|22148.7|22068.7|22148.77|22068.77|22146.93|22066.93|10
1735606950000|2024-12-31 01:02:30|22149.06|22069.06|22147.72|22067.72|22149.06|22069.06|22147.6|22067.6|10
1735606960000|2024-12-31 01:02:40|22148.04|22068.04|22148.24|22068.24|22148.46|22068.46|22147.4|22067.4|10
1735606970000|2024-12-31 01:02:50|22148.32|22068.32|22149.17|22069.17|22149.75|22069.75|22148.32|22068.32|10
1735606980000|2024-12-31 01:03:00|22149.11|22069.11|22145.71|22065.71|22149.11|22069.11|22145.71|22065.71|10
1735606990000|2024-12-31 01:03:10|22144.84|22064.84|22145.63|22065.63|22146.33|22066.33|22144.71|22064.71|10
1735607000000|2024-12-31 01:03:20|22144.37|22064.37|22144.75|22064.75|22144.75|22064.75|22144.18|22064.18|9
1735607010000|2024-12-31 01:03:30|22147.26|22067.26|22149.39|22069.39|22149.82|22069.82|22147.26|22067.26|10
1735607020000|2024-12-31 01:03:40|22149.75|22069.75|22150.59|22070.59|22152.57|22072.57|22149.75|22069.75|10
1735607030000|2024-12-31 01:03:50|22150.25|22070.25|22146.1|22066.1|22150.25|22070.25|22146.1|22066.1|9
1735607040000|2024-12-31 01:04:00|22139.17|22059.17|22142.31|22062.31|22142.31|22062.31|22138.61|22058.61|10
1735607050000|2024-12-31 01:04:10|22142.28|22062.28|22141.17|22061.17|22142.28|22062.28|22141.17|22061.17|9
1735607060000|2024-12-31 01:04:20|22141.23|22061.23|22149.83|22069.83|22152.26|22072.26|22141.23|22061.23|10
1735607070000|2024-12-31 01:04:30|22147.74|22067.74|22126.98|22046.98|22147.74|22067.74|22126.98|22046.98|10
1735607080000|2024-12-31 01:04:40|22126.33|22046.33|22127.03|22047.03|22127.03|22047.03|22126.03|22046.03|10
1735607090000|2024-12-31 01:04:50|22127.58|22047.58|22130.85|22050.85|22131.01|22051.01|22127.58|22047.58|9
1735607100000|2024-12-31 01:05:00|22131.14|22051.14|22126.62|22046.62|22131.14|22051.14|22126.62|22046.62|10
1735607110000|2024-12-31 01:05:10|22125.44|22045.44|22120.7|22040.7|22125.44|22045.44|22120.7|22040.7|10
1735607120000|2024-12-31 01:05:20|22120.42|22040.42|22120.23|22040.23|22120.42|22040.42|22118.05|22038.05|10
1735607130000|2024-12-31 01:05:30|22122.66|22042.66|22117.83|22037.83|22122.66|22042.66|22114.48|22034.48|10
1735607140000|2024-12-31 01:05:40|22118.24|22038.24|22117.23|22037.23|22118.48|22038.48|22117.02|22037.02|10
1735607150000|2024-12-31 01:05:50|22117.21|22037.21|22111.43|22031.43|22117.21|22037.21|22111.43|22031.43|10
1735607160000|2024-12-31 01:06:00|22111.3|22031.3|22107.38|22027.38|22111.42|22031.42|22106.95|22026.95|10
1735607170000|2024-12-31 01:06:10|22107.44|22027.44|22105.1|22025.1|22107.44|22027.44|22105.1|22025.1|10
1735607180000|2024-12-31 01:06:20|22105.25|22025.25|22104.11|22024.11|22105.98|22025.98|22104.11|22024.11|10
1735607190000|2024-12-31 01:06:30|22103.77|22023.77|22103.44|22023.44|22103.77|22023.77|22102.01|22022.01|10
1735607200000|2024-12-31 01:06:40|22103.35|22023.35|22102.59|22022.59|22103.35|22023.35|22102.59|22022.59|9
1735607210000|2024-12-31 01:06:50|22102.57|22022.57|22100.9|22020.9|22102.59|22022.59|22100.9|22020.9|10
1735607220000|2024-12-31 01:07:00|22100.54|22020.54|22104.71|22024.71|22104.83|22024.83|22100.11|22020.11|10
1735607230000|2024-12-31 01:07:10|22104.51|22024.51|22101.28|22021.28|22104.51|22024.51|22101.28|22021.28|10
1735607240000|2024-12-31 01:07:20|22101.1|22021.1|22088.75|22008.75|22101.1|22021.1|22088.75|22008.75|10
1735607250000|2024-12-31 01:07:30|22089.69|22009.69|22083.12|22003.12|22089.96|22009.96|22082.94|22002.94|10
1735607260000|2024-12-31 01:07:40|22082.33|22002.33|22081.61|22001.61|22082.33|22002.33|22081.2|22001.2|10
1735607270000|2024-12-31 01:07:50|22081.31|22001.31|22080.54|22000.54|22081.82|22001.82|22079.48|21999.48|10
1735607280000|2024-12-31 01:08:00|22080.49|22000.49|22077.35|21997.35|22080.6|22000.6|22077.35|21997.35|10
1735607290000|2024-12-31 01:08:10|22077.43|21997.43|22073.17|21993.17|22077.43|21997.43|22073.17|21993.17|10
1735607300000|2024-12-31 01:08:20|22072.14|21992.14|22073.22|21993.22|22073.49|21993.49|22071.31|21991.31|10
1735607310000|2024-12-31 01:08:30|22074.04|21994.04|22076.02|21996.02|22076.63|21996.63|22073.08|21993.08|10
1735607320000|2024-12-31 01:08:40|22076.24|21996.24|22082.38|22002.38|22082.38|22002.38|22076.24|21996.24|10
1735607330000|2024-12-31 01:08:50|22082.43|22002.43|22084.34|22004.34|22084.75|22004.75|22082.28|22002.28|10
1735607340000|2024-12-31 01:09:00|22085.36|22005.36|22084.25|22004.25|22086.28|22006.28|22082.9|22002.9|9
1735607350000|2024-12-31 01:09:10|22085.01|22005.01|22082.7|22002.7|22085.01|22005.01|22082.32|22002.32|9
1735607360000|2024-12-31 01:09:20|22081.66|22001.66|22081.48|22001.48|22081.82|22001.82|22081.48|22001.48|9
1735607370000|2024-12-31 01:09:30|22081.16|22001.16|22078.36|21998.36|22081.16|22001.16|22078.14|21998.14|10
1735607380000|2024-12-31 01:09:40|22078.21|21998.21|22078.56|21998.56|22079.54|21999.54|22078.21|21998.21|10
1735607390000|2024-12-31 01:09:50|22078.69|21998.69|22078.91|21998.91|22079.2|21999.2|22078.32|21998.32|10
1735607400000|2024-12-31 01:10:00|22079.89|21999.89|22077.1|21997.1|22079.89|21999.89|22076.49|21996.49|10
1735607410000|2024-12-31 01:10:10|22076.97|21996.97|22075.32|21995.32|22077.32|21997.32|22074.94|21994.94|10
1735607420000|2024-12-31 01:10:20|22074.69|21994.69|22071.5|21991.5|22074.69|21994.69|22071.43|21991.43|9
1735607430000|2024-12-31 01:10:30|22071.76|21991.76|22072.57|21992.57|22073.56|21993.56|22071.02|21991.02|10
1735607440000|2024-12-31 01:10:40|22072.53|21992.53|22071.85|21991.85|22072.53|21992.53|22071.55|21991.55|10
1735607450000|2024-12-31 01:10:50|22070.6|21990.6|22067.28|21987.28|22070.6|21990.6|22066.38|21986.38|10
1735607460000|2024-12-31 01:11:00|22067.39|21987.39|22067.3|21987.3|22068.06|21988.06|22066.86|21986.86|9
1735607470000|2024-12-31 01:11:10|22067.59|21987.59|22068.96|21988.96|22068.96|21988.96|22066.99|21986.99|9
1735607480000|2024-12-31 01:11:20|22069.02|21989.02|22068.3|21988.3|22069.16|21989.16|22068.05|21988.05|9
1735607490000|2024-12-31 01:11:30|22068.03|21988.03|22067.25|21987.25|22068.35|21988.35|22067.25|21987.25|10
1735607500000|2024-12-31 01:11:40|22066.9|21986.9|22067.26|21987.26|22067.28|21987.28|22066.15|21986.15|10
1735607510000|2024-12-31 01:11:50|22067.14|21987.14|22067.68|21987.68|22067.72|21987.72|22066.88|21986.88|10
1735607520000|2024-12-31 01:12:00|22067.39|21987.39|22064.2|21984.2|22067.58|21987.58|22063.48|21983.48|10
1735607530000|2024-12-31 01:12:10|22063.93|21983.93|22060.22|21980.22|22063.93|21983.93|22060.04|21980.04|10
1735607540000|2024-12-31 01:12:20|22060.02|21980.02|22059.47|21979.47|22061.3|21981.3|22059.03|21979.03|10
1735607550000|2024-12-31 01:12:30|22059.03|21979.03|22056.55|21976.55|22059.03|21979.03|22056.55|21976.55|9
1735607560000|2024-12-31 01:12:40|22056.49|21976.49|22055.46|21975.46|22056.64|21976.64|22055.08|21975.08|9
1735607570000|2024-12-31 01:12:50|22055.57|21975.57|22058.42|21978.42|22058.42|21978.42|22054.42|21974.42|10
1735607580000|2024-12-31 01:13:00|22058.59|21978.59|22064|21984|22064|21984|22058.59|21978.59|10
1735607590000|2024-12-31 01:13:10|22063.93|21983.93|22064.73|21984.73|22066.12|21986.12|22063.93|21983.93|10
1735607600000|2024-12-31 01:13:20|22065.11|21985.11|22064.36|21984.36|22065.93|21985.93|22064.01|21984.01|10
1735607610000|2024-12-31 01:13:30|22064.75|21984.75|22064.53|21984.53|22065.29|21985.29|22063.95|21983.95|10
1735607620000|2024-12-31 01:13:40|22065.07|21985.07|22064.47|21984.47|22065.54|21985.54|22064.44|21984.44|10
1735607630000|2024-12-31 01:13:50|22065.11|21985.11|22065.86|21985.86|22065.92|21985.92|22064.17|21984.17|10
1735607640000|2024-12-31 01:14:00|22065.92|21985.92|22072.99|21992.99|22072.99|21992.99|22065.92|21985.92|10
1735607650000|2024-12-31 01:14:10|22073.78|21993.78|22076.32|21996.32|22077.74|21997.74|22073.78|21993.78|10
1735607660000|2024-12-31 01:14:20|22075.39|21995.39|22080.23|22000.23|22082.1|22002.1|22075.36|21995.36|10
1735607670000|2024-12-31 01:14:30|22080.33|22000.33|22077.69|21997.69|22081.03|22001.03|22077.28|21997.28|10
1735607680000|2024-12-31 01:14:40|22077.81|21997.81|22083.96|22003.96|22083.96|22003.96|22077.81|21997.81|10
1735607690000|2024-12-31 01:14:50|22084.12|22004.12|22083.52|22003.52|22084.12|22004.12|22082.11|22002.11|10
1735607700000|2024-12-31 01:15:00|22083.17|22003.17|22079.84|21999.84|22083.17|22003.17|22079.24|21999.24|10
1735607710000|2024-12-31 01:15:10|22080.03|22000.03|22076.18|21996.18|22080.08|22000.08|22076.18|21996.18|10
1735607720000|2024-12-31 01:15:20|22076.1|21996.1|22067.93|21987.93|22076.1|21996.1|22067.93|21987.93|10
1735607730000|2024-12-31 01:15:30|22067.99|21987.99|22068.55|21988.55|22068.62|21988.62|22067.85|21987.85|10
1735607740000|2024-12-31 01:15:40|22068.33|21988.33|22068.14|21988.14|22069.4|21989.4|22068.05|21988.05|10
1735607750000|2024-12-31 01:15:50|22067.98|21987.98|22063.24|21983.24|22067.98|21987.98|22063.24|21983.24|9
1735607760000|2024-12-31 01:16:00|22062.79|21982.79|22062.03|21982.03|22063.52|21983.52|22062.03|21982.03|10
1735607770000|2024-12-31 01:16:10|22061.46|21981.46|22061.52|21981.52|22061.52|21981.52|22060.48|21980.48|10
1735607780000|2024-12-31 01:16:20|22062.37|21982.37|22070.2|21990.2|22070.2|21990.2|22062.37|21982.37|9
1735607790000|2024-12-31 01:16:30|22071.36|21991.36|22076.97|21996.97|22076.97|21996.97|22071.27|21991.27|10
1735607800000|2024-12-31 01:16:40|22077.66|21997.66|22082.65|22002.65|22082.65|22002.65|22077.04|21997.04|10
1735607810000|2024-12-31 01:16:50|22082.98|22002.98|22087.05|22007.05|22087.05|22007.05|22082.98|22002.98|10
1735607820000|2024-12-31 01:17:00|22086.75|22006.75|22091.81|22011.81|22091.81|22011.81|22086.75|22006.75|10
1735607830000|2024-12-31 01:17:10|22092.07|22012.07|22096.17|22016.17|22096.82|22016.82|22091.67|22011.67|10
1735607840000|2024-12-31 01:17:20|22096.03|22016.03|22094.36|22014.36|22096.82|22016.82|22094.36|22014.36|10
1735607850000|2024-12-31 01:17:30|22093.04|22013.04|22094.62|22014.62|22095.15|22015.15|22092.92|22012.92|10
1735607860000|2024-12-31 01:17:40|22094.81|22014.81|22098.1|22018.1|22098.11|22018.11|22094.64|22014.64|10
1735607870000|2024-12-31 01:17:50|22098.05|22018.05|22097.77|22017.77|22099.02|22019.02|22097.58|22017.58|10
1735607880000|2024-12-31 01:18:00|22098.27|22018.27|22099.96|22019.96|22099.99|22019.99|22098.27|22018.27|10
1735607890000|2024-12-31 01:18:10|22100.01|22020.01|22103.63|22023.63|22103.63|22023.63|22100.01|22020.01|10
1735607900000|2024-12-31 01:18:20|22104.34|22024.34|22106.07|22026.07|22106.3|22026.3|22103.77|22023.77|10
1735607910000|2024-12-31 01:18:30|22106.03|22026.03|22106.2|22026.2|22106.53|22026.53|22105.4|22025.4|10
1735607920000|2024-12-31 01:18:40|22106.06|22026.06|22107.77|22027.77|22107.77|22027.77|22106.06|22026.06|10
1735607930000|2024-12-31 01:18:50|22107.94|22027.94|22109.74|22029.74|22110.55|22030.55|22107.94|22027.94|10
1735607940000|2024-12-31 01:19:00|22109.43|22029.43|22113.38|22033.38|22113.38|22033.38|22109.2|22029.2|10
1735607950000|2024-12-31 01:19:10|22113.97|22033.97|22114.49|22034.49|22114.49|22034.49|22113.83|22033.83|9
1735607960000|2024-12-31 01:19:20|22114.47|22034.47|22111.04|22031.04|22114.87|22034.87|22111.04|22031.04|10
1735607970000|2024-12-31 01:19:30|22111.24|22031.24|22107.95|22027.95|22111.24|22031.24|22107.95|22027.95|10
1735607980000|2024-12-31 01:19:40|22107.18|22027.18|22108.99|22028.99|22108.99|22028.99|22107.03|22027.03|9
1735607990000|2024-12-31 01:19:50|22109.87|22029.87|22117.22|22037.22|22117.22|22037.22|22109.87|22029.87|10
1735608000000|2024-12-31 01:20:00|22117.65|22037.65|22115.08|22035.08|22117.72|22037.72|22114.94|22034.94|10
1735608010000|2024-12-31 01:20:10|22115.24|22035.24|22114.62|22034.62|22115.24|22035.24|22114.16|22034.16|10
1735608020000|2024-12-31 01:20:20|22114.79|22034.79|22115.4|22035.4|22115.4|22035.4|22114.37|22034.37|10
1735608030000|2024-12-31 01:20:30|22115.37|22035.37|22115.58|22035.58|22116.12|22036.12|22115.37|22035.37|10
1735608040000|2024-12-31 01:20:40|22115.75|22035.75|22114.33|22034.33|22115.77|22035.77|22114.33|22034.33|9
1735608050000|2024-12-31 01:20:50|22114.28|22034.28|22119.18|22039.18|22119.18|22039.18|22114.28|22034.28|10
1735608060000|2024-12-31 01:21:00|22119.73|22039.73|22125.23|22045.23|22125.23|22045.23|22119.73|22039.73|10
1735608070000|2024-12-31 01:21:10|22125.33|22045.33|22128.33|22048.33|22128.95|22048.95|22125.33|22045.33|10
1735608080000|2024-12-31 01:21:20|22127.88|22047.88|22130.74|22050.74|22130.8|22050.8|22127.68|22047.68|10
1735608090000|2024-12-31 01:21:30|22130.93|22050.93|22133.17|22053.17|22133.75|22053.75|22130.93|22050.93|9
1735608100000|2024-12-31 01:21:40|22134.2|22054.2|22135|22055|22135|22055|22133.91|22053.91|10
1735608110000|2024-12-31 01:21:50|22135.1|22055.1|22135.26|22055.26|22135.62|22055.62|22134.97|22054.97|9
1735608120000|2024-12-31 01:22:00|22134.76|22054.76|22135.13|22055.13|22135.67|22055.67|22134.73|22054.73|10
1735608130000|2024-12-31 01:22:10|22135.31|22055.31|22134.96|22054.96|22135.86|22055.86|22134.96|22054.96|8
1735608140000|2024-12-31 01:22:20|22135.17|22055.17|22134.59|22054.59|22135.17|22055.17|22134.59|22054.59|10
1735608150000|2024-12-31 01:22:30|22134.39|22054.39|22133.86|22053.86|22135.53|22055.53|22133.86|22053.86|10
1735608160000|2024-12-31 01:22:40|22133.28|22053.28|22130.89|22050.89|22133.39|22053.39|22130.46|22050.46|10
1735608170000|2024-12-31 01:22:50|22130.83|22050.83|22129.81|22049.81|22131|22051|22129.81|22049.81|9
1735608180000|2024-12-31 01:23:00|22129.61|22049.61|22128.11|22048.11|22130.61|22050.61|22128.11|22048.11|10
1735608190000|2024-12-31 01:23:10|22128.75|22048.75|22127.53|22047.53|22128.75|22048.75|22126.93|22046.93|9
1735608200000|2024-12-31 01:23:20|22127.39|22047.39|22124.91|22044.91|22128.74|22048.74|22124.91|22044.91|10
1735608210000|2024-12-31 01:23:30|22123.91|22043.91|22122.61|22042.61|22123.91|22043.91|22122.26|22042.26|10
1735608220000|2024-12-31 01:23:40|22122.47|22042.47|22120.85|22040.85|22122.47|22042.47|22120.77|22040.77|10
1735608230000|2024-12-31 01:23:50|22118.31|22038.31|22117.22|22037.22|22118.31|22038.31|22116.31|22036.31|10
1735608240000|2024-12-31 01:24:00|22117.07|22037.07|22113.61|22033.61|22117.07|22037.07|22113.61|22033.61|10
1735608250000|2024-12-31 01:24:10|22113.43|22033.43|22115.56|22035.56|22115.56|22035.56|22113.43|22033.43|10
1735608260000|2024-12-31 01:24:20|22115.89|22035.89|22120.11|22040.11|22120.11|22040.11|22115.21|22035.21|10
1735608270000|2024-12-31 01:24:30|22120.32|22040.32|22112.39|22032.39|22120.54|22040.54|22112.39|22032.39|10
1735608280000|2024-12-31 01:24:40|22112.19|22032.19|22105.71|22025.71|22112.19|22032.19|22105.34|22025.34|10
1735608290000|2024-12-31 01:24:50|22105.38|22025.38|22103.91|22023.91|22105.93|22025.93|22103.91|22023.91|10
1735608300000|2024-12-31 01:25:00|22103.72|22023.72|22098.31|22018.31|22103.72|22023.72|22098.31|22018.31|10
1735608310000|2024-12-31 01:25:10|22097.81|22017.81|22094.61|22014.61|22097.81|22017.81|22094.61|22014.61|10
1735608320000|2024-12-31 01:25:20|22093.81|22013.81|22095.16|22015.16|22096.82|22016.82|22093.47|22013.47|10
1735608330000|2024-12-31 01:25:30|22094.71|22014.71|22094.15|22014.15|22094.71|22014.71|22093.86|22013.86|10
1735608340000|2024-12-31 01:25:40|22094.18|22014.18|22096.81|22016.81|22097.07|22017.07|22094.18|22014.18|10
1735608350000|2024-12-31 01:25:50|22096.87|22016.87|22100.22|22020.22|22100.22|22020.22|22095.79|22015.79|10
1735608360000|2024-12-31 01:26:00|22099.86|22019.86|22097.87|22017.87|22100.03|22020.03|22097.87|22017.87|10
1735608370000|2024-12-31 01:26:10|22097.02|22017.02|22091.2|22011.2|22097.02|22017.02|22090.91|22010.91|10
1735608380000|2024-12-31 01:26:20|22090.98|22010.98|22092.43|22012.43|22092.43|22012.43|22090.98|22010.98|10
1735608390000|2024-12-31 01:26:30|22092.71|22012.71|22091.97|22011.97|22093.19|22013.19|22091.97|22011.97|10
1735608400000|2024-12-31 01:26:40|22092|22012|22090.46|22010.46|22092.14|22012.14|22090.46|22010.46|9
1735608410000|2024-12-31 01:26:50|22090.18|22010.18|22089.35|22009.35|22090.53|22010.53|22089.26|22009.26|10
1735608420000|2024-12-31 01:27:00|22089.85|22009.85|22090.46|22010.46|22090.47|22010.47|22089.81|22009.81|10
1735608430000|2024-12-31 01:27:10|22090.22|22010.22|22087.42|22007.42|22090.6|22010.6|22087.3|22007.3|10
1735608440000|2024-12-31 01:27:20|22087.7|22007.7|22087.59|22007.59|22088.58|22008.58|22087.28|22007.28|10
1735608450000|2024-12-31 01:27:30|22087|22007|22085.87|22005.87|22087.17|22007.17|22085.5|22005.5|10
1735608460000|2024-12-31 01:27:40|22085.46|22005.46|22084.22|22004.22|22085.46|22005.46|22084.22|22004.22|10
1735608470000|2024-12-31 01:27:50|22084.84|22004.84|22082.71|22002.71|22084.84|22004.84|22082.71|22002.71|10
1735608480000|2024-12-31 01:28:00|22082.28|22002.28|22078.25|21998.25|22082.28|22002.28|22078.25|21998.25|10
1735608490000|2024-12-31 01:28:10|22078.13|21998.13|22076.81|21996.81|22079.66|21999.66|22076.8|21996.8|10
1735608500000|2024-12-31 01:28:20|22075.81|21995.81|22070.66|21990.66|22075.81|21995.81|22070.48|21990.48|10
1735608510000|2024-12-31 01:28:30|22070.09|21990.09|22066.43|21986.43|22070.09|21990.09|22066.43|21986.43|10
1735608520000|2024-12-31 01:28:40|22066.37|21986.37|22067.32|21987.32|22067.32|21987.32|22065.71|21985.71|10
1735608530000|2024-12-31 01:28:50|22067.55|21987.55|22071.79|21991.79|22071.79|21991.79|22067.55|21987.55|10
1735608540000|2024-12-31 01:29:00|22072.66|21992.66|22074.34|21994.34|22074.45|21994.45|22072.05|21992.05|10
1735608550000|2024-12-31 01:29:10|22074.79|21994.79|22076.53|21996.53|22077.61|21997.61|22074.54|21994.54|10
1735608560000|2024-12-31 01:29:20|22076.32|21996.32|22080.32|22000.32|22080.32|22000.32|22076.03|21996.03|10
1735608570000|2024-12-31 01:29:30|22079.91|21999.91|22075.1|21995.1|22079.97|21999.97|22075.01|21995.01|10
1735608580000|2024-12-31 01:29:40|22074.79|21994.79|22070.68|21990.68|22074.79|21994.79|22070.68|21990.68|10
1735608590000|2024-12-31 01:29:50|22070.66|21990.66|22064.91|21984.91|22070.66|21990.66|22064.91|21984.91|10
1735608600000|2024-12-31 01:30:00|22064.36|21984.36|22058.67|21978.67|22064.36|21984.36|22058.67|21978.67|10
1735608610000|2024-12-31 01:30:10|22058.57|21978.57|22057.71|21977.71|22060.33|21980.33|22057.65|21977.65|10
1735608620000|2024-12-31 01:30:20|22057.6|21977.6|22050.81|21970.81|22057.6|21977.6|22049.14|21969.14|10
1735608630000|2024-12-31 01:30:30|22051.43|21971.43|22051.93|21971.93|22053.76|21973.76|22051.43|21971.43|10
1735608640000|2024-12-31 01:30:40|22051.57|21971.57|22050.37|21970.37|22051.57|21971.57|22049.51|21969.51|10
1735608650000|2024-12-31 01:30:50|22050.32|21970.32|22052.51|21972.51|22052.52|21972.52|22050.32|21970.32|9
1735608660000|2024-12-31 01:31:00|22054.24|21974.24|22055.11|21975.11|22055.96|21975.96|22052.77|21972.77|10
1735608670000|2024-12-31 01:31:10|22054.23|21974.23|22054.19|21974.19|22054.68|21974.68|22052.95|21972.95|10
1735608680000|2024-12-31 01:31:20|22054.44|21974.44|22052.5|21972.5|22054.44|21974.44|22052.5|21972.5|10
1735608690000|2024-12-31 01:31:30|22051.69|21971.69|22048.68|21968.68|22051.69|21971.69|22048.57|21968.57|10
1735608700000|2024-12-31 01:31:40|22047.84|21967.84|22043.92|21963.92|22048.03|21968.03|22043.92|21963.92|9
1735608710000|2024-12-31 01:31:50|22043.95|21963.95|22044.68|21964.68|22044.93|21964.93|22043.93|21963.93|9
1735608720000|2024-12-31 01:32:00|22044.55|21964.55|22044.68|21964.68|22045.64|21965.64|22044.37|21964.37|10
1735608730000|2024-12-31 01:32:10|22044.55|21964.55|22040.53|21960.53|22044.55|21964.55|22040.39|21960.39|10
1735608740000|2024-12-31 01:32:20|22040.73|21960.73|22040.66|21960.66|22041.62|21961.62|22040.63|21960.63|10
1735608750000|2024-12-31 01:32:30|22040.19|21960.19|22041.19|21961.19|22041.32|21961.32|22039.81|21959.81|10
1735608760000|2024-12-31 01:32:40|22041.55|21961.55|22047.79|21967.79|22047.79|21967.79|22041.55|21961.55|10
1735608770000|2024-12-31 01:32:50|22048.27|21968.27|22053.86|21973.86|22053.86|21973.86|22047.77|21967.77|10
1735608780000|2024-12-31 01:33:00|22053.96|21973.96|22053.09|21973.09|22055.99|21975.99|22052.92|21972.92|10
1735608790000|2024-12-31 01:33:10|22053.47|21973.47|22052.61|21972.61|22054.49|21974.49|22052.14|21972.14|10
1735608800000|2024-12-31 01:33:20|22056.12|21976.12|22058.25|21978.25|22058.57|21978.57|22055.51|21975.51|10
1735608810000|2024-12-31 01:33:30|22058.32|21978.32|22058.03|21978.03|22058.32|21978.32|22056.23|21976.23|10
1735608820000|2024-12-31 01:33:40|22057.99|21977.99|22059.51|21979.51|22061.47|21981.47|22057.73|21977.73|10
1735608830000|2024-12-31 01:33:50|22059.41|21979.41|22061.63|21981.63|22061.63|21981.63|22059.41|21979.41|9
1735608840000|2024-12-31 01:34:00|22062.02|21982.02|22062.01|21982.01|22062.02|21982.02|22059.71|21979.71|10
1735608850000|2024-12-31 01:34:10|22061.89|21981.89|22068.04|21988.04|22068.04|21988.04|22061.89|21981.89|10
1735608860000|2024-12-31 01:34:20|22068.11|21988.11|22073.58|21993.58|22074.19|21994.19|22068.11|21988.11|10
1735608870000|2024-12-31 01:34:30|22073.8|21993.8|22077.51|21997.51|22078.56|21998.56|22073.8|21993.8|10
1735608880000|2024-12-31 01:34:40|22077.54|21997.54|22076.99|21996.99|22078.57|21998.57|22076.81|21996.81|10
1735608890000|2024-12-31 01:34:50|22076.93|21996.93|22074.28|21994.28|22076.93|21996.93|22074.28|21994.28|8
1735608900000|2024-12-31 01:35:00|22074.09|21994.09|22076.9|21996.9|22077.3|21997.3|22074.01|21994.01|10
1735608910000|2024-12-31 01:35:10|22076.25|21996.25|22072.02|21992.02|22076.25|21996.25|22072|21992|10
1735608920000|2024-12-31 01:35:20|22071.82|21991.82|22071.8|21991.8|22073.68|21993.68|22071.8|21991.8|10
1735608930000|2024-12-31 01:35:30|22072.19|21992.19|22072.13|21992.13|22072.39|21992.39|22071.79|21991.79|10
1735608940000|2024-12-31 01:35:40|22072.28|21992.28|22074.1|21994.1|22074.1|21994.1|22071.42|21991.42|10
1735608950000|2024-12-31 01:35:50|22074|21994|22075.74|21995.74|22075.74|21995.74|22074|21994|9
1735608960000|2024-12-31 01:36:00|22075.78|21995.78|22078.15|21998.15|22078.27|21998.27|22075.78|21995.78|10
1735608970000|2024-12-31 01:36:10|22077.78|21997.78|22081.98|22001.98|22081.98|22001.98|22077.78|21997.78|10
1735608980000|2024-12-31 01:36:20|22083.02|22003.02|22089.01|22009.01|22089.01|22009.01|22083.02|22003.02|10
1735608990000|2024-12-31 01:36:30|22088.93|22008.93|22088.82|22008.82|22090.14|22010.14|22088.33|22008.33|10
1735609000000|2024-12-31 01:36:40|22089.51|22009.51|22092.12|22012.12|22092.36|22012.36|22089.51|22009.51|10
1735609010000|2024-12-31 01:36:50|22092.18|22012.18|22091.16|22011.16|22092.33|22012.33|22091.13|22011.13|10
1735609020000|2024-12-31 01:37:00|22091.83|22011.83|22090.25|22010.25|22091.83|22011.83|22090.02|22010.02|9
1735609030000|2024-12-31 01:37:10|22089.86|22009.86|22088.84|22008.84|22089.86|22009.86|22088.78|22008.78|10
1735609040000|2024-12-31 01:37:20|22088.52|22008.52|22086.14|22006.14|22088.52|22008.52|22085.76|22005.76|9
1735609050000|2024-12-31 01:37:30|22086.13|22006.13|22088.23|22008.23|22088.64|22008.64|22086.06|22006.06|10
1735609060000|2024-12-31 01:37:40|22087.84|22007.84|22090.71|22010.71|22090.71|22010.71|22087.84|22007.84|10
1735609070000|2024-12-31 01:37:50|22090.99|22010.99|22092.5|22012.5|22093.17|22013.17|22090.99|22010.99|9
1735609080000|2024-12-31 01:38:00|22092.57|22012.57|22092.98|22012.98|22092.98|22012.98|22091.62|22011.62|10
1735609090000|2024-12-31 01:38:10|22092.95|22012.95|22093.78|22013.78|22095.42|22015.42|22092.01|22012.01|9
1735609100000|2024-12-31 01:38:20|22093.64|22013.64|22095.84|22015.84|22095.84|22015.84|22093.28|22013.28|10
1735609110000|2024-12-31 01:38:30|22095.81|22015.81|22097.13|22017.13|22097.13|22017.13|22095.81|22015.81|10
1735609120000|2024-12-31 01:38:40|22096.97|22016.97|22095.53|22015.53|22097.03|22017.03|22095.53|22015.53|10
1735609130000|2024-12-31 01:38:50|22095.61|22015.61|22095.36|22015.36|22095.61|22015.61|22095.24|22015.24|9
1735609140000|2024-12-31 01:39:00|22096.57|22016.57|22095.26|22015.26|22097.4|22017.4|22095.26|22015.26|10
1735609150000|2024-12-31 01:39:10|22094.77|22014.77|22096.42|22016.42|22096.86|22016.86|22094.77|22014.77|10
1735609160000|2024-12-31 01:39:20|22096.73|22016.73|22097.28|22017.28|22097.86|22017.86|22096.73|22016.73|10
1735609170000|2024-12-31 01:39:30|22097.87|22017.87|22094.95|22014.95|22097.92|22017.92|22094.59|22014.59|10
1735609180000|2024-12-31 01:39:40|22095.03|22015.03|22095.39|22015.39|22095.42|22015.42|22095.03|22015.03|8
1735609190000|2024-12-31 01:39:50|22095.04|22015.04|22092.85|22012.85|22095.04|22015.04|22092.5|22012.5|10
1735609200000|2024-12-31 01:40:00|22092.39|22012.39|22089.24|22009.24|22092.39|22012.39|22088.82|22008.82|10
1735609210000|2024-12-31 01:40:10|22089.14|22009.14|22088.23|22008.23|22089.14|22009.14|22088.05|22008.05|10
1735609220000|2024-12-31 01:40:20|22088.22|22008.22|22088.68|22008.68|22088.91|22008.91|22088.22|22008.22|10
1735609230000|2024-12-31 01:40:30|22089.44|22009.44|22089.96|22009.96|22089.96|22009.96|22087.83|22007.83|10
1735609240000|2024-12-31 01:40:40|22090.65|22010.65|22093.48|22013.48|22093.54|22013.54|22090.65|22010.65|10
1735609250000|2024-12-31 01:40:50|22093.44|22013.44|22091.83|22011.83|22093.44|22013.44|22091.83|22011.83|10
1735609260000|2024-12-31 01:41:00|22091.19|22011.19|22090.68|22010.68|22091.24|22011.24|22090.68|22010.68|10
1735609270000|2024-12-31 01:41:10|22090.04|22010.04|22086.66|22006.66|22090.04|22010.04|22086.66|22006.66|10
1735609280000|2024-12-31 01:41:20|22086.27|22006.27|22085.25|22005.25|22086.81|22006.81|22084.98|22004.98|10
1735609290000|2024-12-31 01:41:30|22086.27|22006.27|22088|22008|22088.32|22008.32|22086.27|22006.27|10
1735609300000|2024-12-31 01:41:40|22088.31|22008.31|22091.82|22011.82|22091.82|22011.82|22088.31|22008.31|10
1735609310000|2024-12-31 01:41:50|22092.01|22012.01|22094.88|22014.88|22094.98|22014.98|22091.99|22011.99|10
1735609320000|2024-12-31 01:42:00|22094.96|22014.96|22093.7|22013.7|22095.02|22015.02|22093.7|22013.7|10
1735609330000|2024-12-31 01:42:10|22094.08|22014.08|22096.27|22016.27|22096.27|22016.27|22094.08|22014.08|10
1735609340000|2024-12-31 01:42:20|22096.83|22016.83|22097.75|22017.75|22097.75|22017.75|22096.31|22016.31|10
1735609350000|2024-12-31 01:42:30|22097.72|22017.72|22100.59|22020.59|22100.59|22020.59|22097.72|22017.72|10
1735609360000|2024-12-31 01:42:40|22100.75|22020.75|22105.47|22025.47|22105.74|22025.74|22100.68|22020.68|10
1735609370000|2024-12-31 01:42:50|22105.03|22025.03|22107.74|22027.74|22107.87|22027.87|22104.93|22024.93|10
1735609380000|2024-12-31 01:43:00|22107.31|22027.31|22107.93|22027.93|22108.27|22028.27|22106.94|22026.94|10
1735609390000|2024-12-31 01:43:10|22108|22028|22107.94|22027.94|22109.31|22029.31|22107.49|22027.49|10
1735609400000|2024-12-31 01:43:20|22107.8|22027.8|22106.42|22026.42|22107.8|22027.8|22106.28|22026.28|8
1735609410000|2024-12-31 01:43:30|22106.38|22026.38|22110.56|22030.56|22110.56|22030.56|22106.38|22026.38|10
1735609420000|2024-12-31 01:43:40|22110.89|22030.89|22114.78|22034.78|22114.78|22034.78|22110.89|22030.89|10
1735609430000|2024-12-31 01:43:50|22114.2|22034.2|22116.07|22036.07|22116.07|22036.07|22114.2|22034.2|10
1735609440000|2024-12-31 01:44:00|22115.8|22035.8|22120.61|22040.61|22120.61|22040.61|22115.75|22035.75|10
1735609450000|2024-12-31 01:44:10|22120.55|22040.55|22122.99|22042.99|22122.99|22042.99|22119.8|22039.8|10
1735609460000|2024-12-31 01:44:20|22123.8|22043.8|22122.42|22042.42|22123.88|22043.88|22122.42|22042.42|10
1735609470000|2024-12-31 01:44:30|22122.57|22042.57|22125.11|22045.11|22125.11|22045.11|22121.91|22041.91|10
1735609480000|2024-12-31 01:44:40|22125.34|22045.34|22124.3|22044.3|22125.88|22045.88|22124.3|22044.3|10
1735609490000|2024-12-31 01:44:50|22124.05|22044.05|22124.52|22044.52|22124.52|22044.52|22123.53|22043.53|10
1735609500000|2024-12-31 01:45:00|22124.82|22044.82|22124.63|22044.63|22125.75|22045.75|22124.32|22044.32|10
1735609510000|2024-12-31 01:45:10|22124.47|22044.47|22123.11|22043.11|22124.47|22044.47|22123.11|22043.11|10
1735609520000|2024-12-31 01:45:20|22123.13|22043.13|22125.97|22045.97|22127.15|22047.15|22123.12|22043.12|10
1735609530000|2024-12-31 01:45:30|22125.9|22045.9|22128.09|22048.09|22128.09|22048.09|22125.55|22045.55|10
1735609540000|2024-12-31 01:45:40|22127.97|22047.97|22131.08|22051.08|22131.08|22051.08|22127.97|22047.97|10
1735609550000|2024-12-31 01:45:50|22131.18|22051.18|22129.98|22049.98|22131.31|22051.31|22129.98|22049.98|10
1735609560000|2024-12-31 01:46:00|22129.97|22049.97|22129.6|22049.6|22130.73|22050.73|22129.6|22049.6|10
1735609570000|2024-12-31 01:46:10|22129.18|22049.18|22132.36|22052.36|22132.36|22052.36|22129.18|22049.18|10
1735609580000|2024-12-31 01:46:20|22132.48|22052.48|22133.62|22053.62|22133.9|22053.9|22132.34|22052.34|10
1735609590000|2024-12-31 01:46:30|22133.61|22053.61|22129.32|22049.32|22133.61|22053.61|22129.32|22049.32|10
1735609600000|2024-12-31 01:46:40|22129.13|22049.13|22126.21|22046.21|22129.13|22049.13|22126.21|22046.21|10
1735609610000|2024-12-31 01:46:50|22126.28|22046.28|22126.96|22046.96|22127.04|22047.04|22126.28|22046.28|10
1735609620000|2024-12-31 01:47:00|22127.1|22047.1|22129.57|22049.57|22129.57|22049.57|22126.9|22046.9|10
1735609630000|2024-12-31 01:47:10|22129.43|22049.43|22129.38|22049.38|22130.11|22050.11|22129.26|22049.26|9
1735609640000|2024-12-31 01:47:20|22129.47|22049.47|22130.42|22050.42|22130.42|22050.42|22129.14|22049.14|10
1735609650000|2024-12-31 01:47:30|22129.92|22049.92|22131.11|22051.11|22131.11|22051.11|22129.92|22049.92|10
1735609660000|2024-12-31 01:47:40|22131.96|22051.96|22136.91|22056.91|22136.91|22056.91|22131.96|22051.96|10
1735609670000|2024-12-31 01:47:50|22137.22|22057.22|22137.08|22057.08|22137.62|22057.62|22136.96|22056.96|10
1735609680000|2024-12-31 01:48:00|22137.03|22057.03|22136.7|22056.7|22137.07|22057.07|22136.68|22056.68|9
1735609690000|2024-12-31 01:48:10|22136.43|22056.43|22136.44|22056.44|22136.61|22056.61|22136.11|22056.11|10
1735609700000|2024-12-31 01:48:20|22137.35|22057.35|22138.24|22058.24|22138.24|22058.24|22137.35|22057.35|9
1735609710000|2024-12-31 01:48:30|22138.55|22058.55|22140.98|22060.98|22140.98|22060.98|22138.13|22058.13|10
1735609720000|2024-12-31 01:48:40|22141.18|22061.18|22141.91|22061.91|22141.91|22061.91|22141.13|22061.13|10
1735609730000|2024-12-31 01:48:50|22142.16|22062.16|22144.68|22064.68|22144.68|22064.68|22142.16|22062.16|10
1735609740000|2024-12-31 01:49:00|22145.19|22065.19|22149.42|22069.42|22149.42|22069.42|22145.03|22065.03|10
1735609750000|2024-12-31 01:49:10|22149.05|22069.05|22148.18|22068.18|22149.95|22069.95|22148.18|22068.18|10
1735609760000|2024-12-31 01:49:20|22148.21|22068.21|22147.39|22067.39|22148.67|22068.67|22147.35|22067.35|10
1735609770000|2024-12-31 01:49:30|22147.07|22067.07|22144.82|22064.82|22147.07|22067.07|22144.82|22064.82|10
1735609780000|2024-12-31 01:49:40|22144.22|22064.22|22143.89|22063.89|22144.24|22064.24|22143.8|22063.8|8
1735609790000|2024-12-31 01:49:50|22143.9|22063.9|22153.08|22073.08|22153.08|22073.08|22143.78|22063.78|8
1735609800000|2024-12-31 01:50:00|22152.92|22072.92|22152.32|22072.32|22153.32|22073.32|22152.32|22072.32|10
1735609810000|2024-12-31 01:50:10|22152.66|22072.66|22149.5|22069.5|22152.66|22072.66|22149.5|22069.5|10
1735609820000|2024-12-31 01:50:20|22149.26|22069.26|22149|22069|22149.26|22069.26|22146.84|22066.84|10
1735609830000|2024-12-31 01:50:30|22148.82|22068.82|22149.72|22069.72|22149.72|22069.72|22146.48|22066.48|9
1735609840000|2024-12-31 01:50:40|22149.24|22069.24|22148.29|22068.29|22149.24|22069.24|22147.99|22067.99|10
1735609850000|2024-12-31 01:50:50|22148.33|22068.33|22148.23|22068.23|22148.93|22068.93|22147.74|22067.74|10
1735609860000|2024-12-31 01:51:00|22148.2|22068.2|22147.86|22067.86|22148.25|22068.25|22147.86|22067.86|9
1735609870000|2024-12-31 01:51:10|22147.84|22067.84|22150.28|22070.28|22150.28|22070.28|22147.53|22067.53|10
1735609880000|2024-12-31 01:51:20|22150.48|22070.48|22149.66|22069.66|22150.52|22070.52|22148.6|22068.6|10
1735609890000|2024-12-31 01:51:30|22150.94|22070.94|22151.71|22071.71|22151.71|22071.71|22150.72|22070.72|10
1735609900000|2024-12-31 01:51:40|22152.62|22072.62|22153.81|22073.81|22153.81|22073.81|22152.62|22072.62|9
1735609910000|2024-12-31 01:51:50|22154.25|22074.25|22157.45|22077.45|22157.45|22077.45|22154.17|22074.17|9
1735609920000|2024-12-31 01:52:00|22157.86|22077.86|22158.68|22078.68|22159.39|22079.39|22157.86|22077.86|10
1735609930000|2024-12-31 01:52:10|22158.29|22078.29|22158.94|22078.94|22159.29|22079.29|22157.6|22077.6|10
1735609940000|2024-12-31 01:52:20|22158.66|22078.66|22158.68|22078.68|22159.12|22079.12|22157.52|22077.52|10
1735609950000|2024-12-31 01:52:30|22158.78|22078.78|22161.28|22081.28|22161.28|22081.28|22158.78|22078.78|10
1735609960000|2024-12-31 01:52:40|22161.48|22081.48|22160.36|22080.36|22161.84|22081.84|22160.36|22080.36|10
1735609970000|2024-12-31 01:52:50|22160.85|22080.85|22160.55|22080.55|22161.53|22081.53|22160.55|22080.55|10
1735609980000|2024-12-31 01:53:00|22160.51|22080.51|22163.3|22083.3|22163.35|22083.35|22160.19|22080.19|10
1735609990000|2024-12-31 01:53:10|22161.77|22081.77|22161.43|22081.43|22161.77|22081.77|22161.1|22081.1|10
1735610000000|2024-12-31 01:53:20|22161.23|22081.23|22160.41|22080.41|22161.23|22081.23|22160.16|22080.16|10
1735610010000|2024-12-31 01:53:30|22160.65|22080.65|22156.94|22076.94|22160.65|22080.65|22156.94|22076.94|10
1735610020000|2024-12-31 01:53:40|22156.77|22076.77|22158.12|22078.12|22158.18|22078.18|22156.65|22076.65|10
1735610030000|2024-12-31 01:53:50|22158.09|22078.09|22158.28|22078.28|22158.64|22078.64|22157.94|22077.94|10
1735610040000|2024-12-31 01:54:00|22158.23|22078.23|22155.93|22075.93|22158.45|22078.45|22155.87|22075.87|10
1735610050000|2024-12-31 01:54:10|22155.92|22075.92|22156.96|22076.96|22156.96|22076.96|22155.92|22075.92|10
1735610060000|2024-12-31 01:54:20|22157.12|22077.12|22157.68|22077.68|22157.77|22077.77|22157.12|22077.12|9
1735610070000|2024-12-31 01:54:30|22157.7|22077.7|22158.33|22078.33|22158.9|22078.9|22157.68|22077.68|9
1735610080000|2024-12-31 01:54:40|22158.54|22078.54|22156.55|22076.55|22158.54|22078.54|22156.28|22076.28|10
1735610090000|2024-12-31 01:54:50|22156.5|22076.5|22156.45|22076.45|22157.97|22077.97|22156.45|22076.45|10
1735610100000|2024-12-31 01:55:00|22156.43|22076.43|22155.85|22075.85|22156.84|22076.84|22155.85|22075.85|10
1735610110000|2024-12-31 01:55:10|22155.98|22075.98|22151.8|22071.8|22156.07|22076.07|22151.8|22071.8|10
1735610120000|2024-12-31 01:55:20|22150.87|22070.87|22150.44|22070.44|22150.87|22070.87|22149.68|22069.68|10
1735610130000|2024-12-31 01:55:30|22150.35|22070.35|22149.29|22069.29|22151.27|22071.27|22148.78|22068.78|10
1735610140000|2024-12-31 01:55:40|22149.35|22069.35|22151.26|22071.26|22151.26|22071.26|22149.35|22069.35|10
1735610150000|2024-12-31 01:55:50|22151.28|22071.28|22151.74|22071.74|22151.74|22071.74|22151.09|22071.09|10
1735610160000|2024-12-31 01:56:00|22151.92|22071.92|22152.02|22072.02|22152.02|22072.02|22151.43|22071.43|9
1735610170000|2024-12-31 01:56:10|22152.44|22072.44|22157.92|22077.92|22157.92|22077.92|22152.39|22072.39|8
1735610180000|2024-12-31 01:56:20|22157.72|22077.72|22157.6|22077.6|22158.44|22078.44|22157.49|22077.49|10
1735610190000|2024-12-31 01:56:30|22157.54|22077.54|22157.15|22077.15|22157.6|22077.6|22156.95|22076.95|10
1735610200000|2024-12-31 01:56:40|22156.48|22076.48|22155.42|22075.42|22156.48|22076.48|22154.88|22074.88|10
1735610210000|2024-12-31 01:56:50|22153.58|22073.58|22151.32|22071.32|22153.58|22073.58|22151.32|22071.32|9
1735610220000|2024-12-31 01:57:00|22151.56|22071.56|22149.54|22069.54|22151.56|22071.56|22149.53|22069.53|9
1735610230000|2024-12-31 01:57:10|22149.9|22069.9|22150.28|22070.28|22150.28|22070.28|22149.37|22069.37|10
1735610240000|2024-12-31 01:57:20|22150.33|22070.33|22150.55|22070.55|22150.55|22070.55|22150.05|22070.05|9
1735610250000|2024-12-31 01:57:30|22150.64|22070.64|22142.86|22062.86|22150.64|22070.64|22142.8|22062.8|10
1735610260000|2024-12-31 01:57:40|22142.83|22062.83|22140.21|22060.21|22142.83|22062.83|22140.21|22060.21|10
1735610270000|2024-12-31 01:57:50|22139.73|22059.73|22140.83|22060.83|22140.83|22060.83|22139.73|22059.73|10
1735610280000|2024-12-31 01:58:00|22140.73|22060.73|22141.58|22061.58|22141.95|22061.95|22140.45|22060.45|10
1735610290000|2024-12-31 01:58:10|22141.68|22061.68|22140.23|22060.23|22141.68|22061.68|22140.23|22060.23|10
1735610300000|2024-12-31 01:58:20|22140|22060|22139.63|22059.63|22140.37|22060.37|22139.4|22059.4|10
1735610310000|2024-12-31 01:58:30|22139.57|22059.57|22139.46|22059.46|22139.6|22059.6|22138.92|22058.92|10
1735610320000|2024-12-31 01:58:40|22139.48|22059.48|22138.84|22058.84|22139.49|22059.49|22138.73|22058.73|9
1735610330000|2024-12-31 01:58:50|22138.94|22058.94|22139.04|22059.04|22139.04|22059.04|22138.23|22058.23|9
1735610340000|2024-12-31 01:59:00|22138.48|22058.48|22139.64|22059.64|22139.64|22059.64|22138.48|22058.48|10
1735610350000|2024-12-31 01:59:10|22140.23|22060.23|22141.48|22061.48|22141.8|22061.8|22140.23|22060.23|10
1735610360000|2024-12-31 01:59:20|22141.69|22061.69|22141.36|22061.36|22141.78|22061.78|22141.36|22061.36|10
1735610370000|2024-12-31 01:59:30|22141.61|22061.61|22139.38|22059.38|22141.76|22061.76|22139.38|22059.38|10
1735610380000|2024-12-31 01:59:40|22139.59|22059.59|22139.39|22059.39|22139.95|22059.95|22139.39|22059.39|10
1735610390000|2024-12-31 01:59:50|22139.71|22059.71|22139.49|22059.49|22139.71|22059.71|22139.33|22059.33|8
1735610400000|2024-12-31 02:00:00|22139.5|22059.5|22139.14|22059.14|22139.63|22059.63|22138.17|22058.17|9
1735610410000|2024-12-31 02:00:10|22139.38|22059.38|22141.97|22061.97|22141.97|22061.97|22139.38|22059.38|10
1735610420000|2024-12-31 02:00:20|22141.61|22061.61|22143.1|22063.1|22143.1|22063.1|22141.61|22061.61|10
1735610430000|2024-12-31 02:00:30|22143.2|22063.2|22142.46|22062.46|22143.2|22063.2|22142.46|22062.46|9
1735610440000|2024-12-31 02:00:40|22142.65|22062.65|22139.69|22059.69|22142.65|22062.65|22139.69|22059.69|10
1735610450000|2024-12-31 02:00:50|22139.78|22059.78|22136.54|22056.54|22139.82|22059.82|22136.28|22056.28|10
1735610460000|2024-12-31 02:01:00|22134.85|22054.85|22131.19|22051.19|22134.85|22054.85|22131.19|22051.19|10
1735610470000|2024-12-31 02:01:10|22131.06|22051.06|22132.72|22052.72|22132.78|22052.78|22130.54|22050.54|10
1735610480000|2024-12-31 02:01:20|22132.28|22052.28|22131.77|22051.77|22133.96|22053.96|22131.77|22051.77|10
1735610490000|2024-12-31 02:01:30|22131.54|22051.54|22126.28|22046.28|22131.54|22051.54|22126.28|22046.28|10
1735610500000|2024-12-31 02:01:40|22126.44|22046.44|22124.87|22044.87|22126.44|22046.44|22124.04|22044.04|10
1735610510000|2024-12-31 02:01:50|22124.78|22044.78|22124.86|22044.86|22125.52|22045.52|22124.77|22044.77|9
1735610520000|2024-12-31 02:02:00|22124.46|22044.46|22126.13|22046.13|22126.13|22046.13|22124.42|22044.42|10
1735610530000|2024-12-31 02:02:10|22126.1|22046.1|22124.6|22044.6|22126.24|22046.24|22124.6|22044.6|10
1735610540000|2024-12-31 02:02:20|22124.52|22044.52|22130.14|22050.14|22130.14|22050.14|22124.52|22044.52|10
1735610550000|2024-12-31 02:02:30|22130.24|22050.24|22132.27|22052.27|22132.27|22052.27|22130.24|22050.24|10
1735610560000|2024-12-31 02:02:40|22132.65|22052.65|22140.41|22060.41|22140.41|22060.41|22132.65|22052.65|10
1735610570000|2024-12-31 02:02:50|22141.88|22061.88|22145.42|22065.42|22145.42|22065.42|22141.88|22061.88|10
1735610580000|2024-12-31 02:03:00|22145.16|22065.16|22149.46|22069.46|22149.46|22069.46|22145.16|22065.16|10
1735610590000|2024-12-31 02:03:10|22149.5|22069.5|22150.67|22070.67|22150.78|22070.78|22149.11|22069.11|10
1735610600000|2024-12-31 02:03:20|22151.62|22071.62|22150.2|22070.2|22151.94|22071.94|22150.17|22070.17|10
1735610610000|2024-12-31 02:03:30|22150.35|22070.35|22149.21|22069.21|22150.53|22070.53|22149.21|22069.21|9
1735610620000|2024-12-31 02:03:40|22148.84|22068.84|22147.25|22067.25|22149.59|22069.59|22147.25|22067.25|10
1735610630000|2024-12-31 02:03:50|22146.95|22066.95|22146.87|22066.87|22147.19|22067.19|22146.77|22066.77|10
1735610640000|2024-12-31 02:04:00|22146.99|22066.99|22145.25|22065.25|22147.01|22067.01|22145.17|22065.17|9
1735610650000|2024-12-31 02:04:10|22145.68|22065.68|22149.19|22069.19|22149.19|22069.19|22145.68|22065.68|10
1735610660000|2024-12-31 02:04:20|22149.46|22069.46|22147.99|22067.99|22149.98|22069.98|22147.93|22067.93|10
1735610670000|2024-12-31 02:04:30|22148.32|22068.32|22147.34|22067.34|22148.53|22068.53|22147.34|22067.34|9
1735610680000|2024-12-31 02:04:40|22147.29|22067.29|22147.29|22067.29|22147.29|22067.29|22146.31|22066.31|10
1735610690000|2024-12-31 02:04:50|22148.29|22068.29|22148.29|22068.29|22149.02|22069.02|22148.03|22068.03|9
1735610700000|2024-12-31 02:05:00|22148.27|22068.27|22144.97|22064.97|22148.27|22068.27|22144.97|22064.97|8
1735610710000|2024-12-31 02:05:10|22144.31|22064.31|22140.95|22060.95|22144.31|22064.31|22140.35|22060.35|10
1735610720000|2024-12-31 02:05:20|22141.32|22061.32|22140.49|22060.49|22141.96|22061.96|22140.49|22060.49|10
1735610730000|2024-12-31 02:05:30|22140.38|22060.38|22139.5|22059.5|22140.76|22060.76|22139.5|22059.5|10
1735610740000|2024-12-31 02:05:40|22139.37|22059.37|22140.91|22060.91|22140.91|22060.91|22138.86|22058.86|10
1735610750000|2024-12-31 02:05:50|22141.37|22061.37|22142.84|22062.84|22142.84|22062.84|22141.37|22061.37|10
1735610760000|2024-12-31 02:06:00|22142.43|22062.43|22142.66|22062.66|22142.87|22062.87|22142.17|22062.17|10
1735610770000|2024-12-31 02:06:10|22143.45|22063.45|22144.07|22064.07|22144.27|22064.27|22143.45|22063.45|10
1735610780000|2024-12-31 02:06:20|22143.79|22063.79|22143.37|22063.37|22144.29|22064.29|22143.26|22063.26|10
1735610790000|2024-12-31 02:06:30|22143.71|22063.71|22148.64|22068.64|22148.88|22068.88|22143.47|22063.47|10
1735610800000|2024-12-31 02:06:40|22148.66|22068.66|22146.13|22066.13|22149.09|22069.09|22146.13|22066.13|10
1735610810000|2024-12-31 02:06:50|22145.25|22065.25|22144.81|22064.81|22145.33|22065.33|22144.75|22064.75|10
1735610820000|2024-12-31 02:07:00|22145.53|22065.53|22144.01|22064.01|22146.49|22066.49|22144.01|22064.01|10
1735610830000|2024-12-31 02:07:10|22143.78|22063.78|22140.02|22060.02|22144.14|22064.14|22140.02|22060.02|10
1735610840000|2024-12-31 02:07:20|22139.96|22059.96|22136.94|22056.94|22139.96|22059.96|22136.94|22056.94|9
1735610850000|2024-12-31 02:07:30|22136.85|22056.85|22137.66|22057.66|22137.66|22057.66|22136.85|22056.85|10
1735610860000|2024-12-31 02:07:40|22137.17|22057.17|22135.5|22055.5|22137.17|22057.17|22135.5|22055.5|10
1735610870000|2024-12-31 02:07:50|22133.69|22053.69|22132.76|22052.76|22134.12|22054.12|22132.76|22052.76|10
1735610880000|2024-12-31 02:08:00|22132.7|22052.7|22131.31|22051.31|22133.34|22053.34|22131.31|22051.31|10
1735610890000|2024-12-31 02:08:10|22131.23|22051.23|22130.97|22050.97|22131.35|22051.35|22130.93|22050.93|10
1735610900000|2024-12-31 02:08:20|22131.17|22051.17|22127.41|22047.41|22131.17|22051.17|22126.8|22046.8|10
1735610910000|2024-12-31 02:08:30|22127.46|22047.46|22125.33|22045.33|22127.5|22047.5|22125.33|22045.33|10
1735610920000|2024-12-31 02:08:40|22124.64|22044.64|22118.07|22038.07|22124.64|22044.64|22118.07|22038.07|10
1735610930000|2024-12-31 02:08:50|22117.82|22037.82|22116.54|22036.54|22117.82|22037.82|22116.34|22036.34|10
1735610940000|2024-12-31 02:09:00|22116.15|22036.15|22110.62|22030.62|22116.15|22036.15|22110.62|22030.62|10
1735610950000|2024-12-31 02:09:10|22110.39|22030.39|22111.4|22031.4|22111.44|22031.44|22110.39|22030.39|10
1735610960000|2024-12-31 02:09:20|22111.1|22031.1|22109.06|22029.06|22111.17|22031.17|22109.06|22029.06|10
1735610970000|2024-12-31 02:09:30|22108.81|22028.81|22109.03|22029.03|22110.36|22030.36|22108.81|22028.81|10
1735610980000|2024-12-31 02:09:40|22109.01|22029.01|22107.56|22027.56|22109.01|22029.01|22107.48|22027.48|10
1735610990000|2024-12-31 02:09:50|22107.62|22027.62|22105.33|22025.33|22107.64|22027.64|22105.3|22025.3|10
1735611000000|2024-12-31 02:10:00|22105.13|22025.13|22108.7|22028.7|22108.7|22028.7|22105.13|22025.13|10
1735611010000|2024-12-31 02:10:10|22109.37|22029.37|22110.64|22030.64|22110.65|22030.65|22107.31|22027.31|10
1735611020000|2024-12-31 02:10:20|22110.44|22030.44|22112.63|22032.63|22112.63|22032.63|22110.41|22030.41|10
1735611030000|2024-12-31 02:10:30|22113.39|22033.39|22118.97|22038.97|22118.97|22038.97|22113.39|22033.39|10
1735611040000|2024-12-31 02:10:40|22119.07|22039.07|22119.69|22039.69|22121.01|22041.01|22119.07|22039.07|10
1735611050000|2024-12-31 02:10:50|22118.78|22038.78|22114.79|22034.79|22118.78|22038.78|22114.79|22034.79|10
1735611060000|2024-12-31 02:11:00|22114.35|22034.35|22114.85|22034.85|22115.15|22035.15|22114.07|22034.07|10
1735611070000|2024-12-31 02:11:10|22115.04|22035.04|22112.93|22032.93|22115.04|22035.04|22112.55|22032.55|10
1735611080000|2024-12-31 02:11:20|22113.01|22033.01|22113.6|22033.6|22113.6|22033.6|22113.01|22033.01|10
1735611090000|2024-12-31 02:11:30|22113.54|22033.54|22115.29|22035.29|22115.29|22035.29|22113.54|22033.54|10
1735611100000|2024-12-31 02:11:40|22115.62|22035.62|22116.58|22036.58|22116.58|22036.58|22115.44|22035.44|10
1735611110000|2024-12-31 02:11:50|22116.92|22036.92|22117.82|22037.82|22117.82|22037.82|22116.89|22036.89|10
1735611120000|2024-12-31 02:12:00|22118.32|22038.32|22119.94|22039.94|22119.94|22039.94|22118.32|22038.32|10
1735611130000|2024-12-31 02:12:10|22120.35|22040.35|22119.81|22039.81|22120.35|22040.35|22118.19|22038.19|10
1735611140000|2024-12-31 02:12:20|22120.54|22040.54|22128.18|22048.18|22128.18|22048.18|22120.54|22040.54|10
1735611150000|2024-12-31 02:12:30|22128.52|22048.52|22129.82|22049.82|22131.45|22051.45|22128.52|22048.52|10
1735611160000|2024-12-31 02:12:40|22129.74|22049.74|22130.02|22050.02|22130.05|22050.05|22129.6|22049.6|10
1735611170000|2024-12-31 02:12:50|22129.7|22049.7|22132.03|22052.03|22132.64|22052.64|22129.47|22049.47|10
1735611180000|2024-12-31 02:13:00|22131.67|22051.67|22132.46|22052.46|22132.46|22052.46|22131.29|22051.29|10
1735611190000|2024-12-31 02:13:10|22132.96|22052.96|22134.57|22054.57|22134.57|22054.57|22132.96|22052.96|10
1735611200000|2024-12-31 02:13:20|22134.88|22054.88|22135.46|22055.46|22135.46|22055.46|22134.88|22054.88|10
1735611210000|2024-12-31 02:13:30|22135.48|22055.48|22137.93|22057.93|22137.93|22057.93|22135.48|22055.48|10
1735611220000|2024-12-31 02:13:40|22138|22058|22137.38|22057.38|22138.57|22058.57|22137.38|22057.38|9
1735611230000|2024-12-31 02:13:50|22137.32|22057.32|22136.93|22056.93|22137.9|22057.9|22136.93|22056.93|10
1735611240000|2024-12-31 02:14:00|22136.29|22056.29|22138.03|22058.03|22138.03|22058.03|22136.29|22056.29|10
1735611250000|2024-12-31 02:14:10|22138|22058|22141.14|22061.14|22141.58|22061.58|22138|22058|10
1735611260000|2024-12-31 02:14:20|22141.11|22061.11|22142.52|22062.52|22142.52|22062.52|22140.46|22060.46|10
1735611270000|2024-12-31 02:14:30|22142.35|22062.35|22141.49|22061.49|22142.4|22062.4|22141.49|22061.49|9
1735611280000|2024-12-31 02:14:40|22141.26|22061.26|22137.19|22057.19|22145.17|22065.17|22137.19|22057.19|10
1735611290000|2024-12-31 02:14:50|22136.59|22056.59|22133.3|22053.3|22136.59|22056.59|22133.19|22053.19|10
1735611300000|2024-12-31 02:15:00|22133.32|22053.32|22136.66|22056.66|22136.66|22056.66|22133.19|22053.19|10
1735611310000|2024-12-31 02:15:10|22136.9|22056.9|22140.23|22060.23|22141.15|22061.15|22136.64|22056.64|10
1735611320000|2024-12-31 02:15:20|22144.51|22064.51|22153.77|22073.77|22153.77|22073.77|22144.45|22064.45|9
1735611330000|2024-12-31 02:15:30|22155|22075|22158.94|22078.94|22158.94|22078.94|22155|22075|9
1735611340000|2024-12-31 02:15:40|22159.06|22079.06|22163.8|22083.8|22163.8|22083.8|22159.06|22079.06|10
1735611350000|2024-12-31 02:15:50|22164.44|22084.44|22164.14|22084.14|22164.79|22084.79|22163.86|22083.86|9
1735611360000|2024-12-31 02:16:00|22164.3|22084.3|22161.88|22081.88|22164.32|22084.32|22161.88|22081.88|10
1735611370000|2024-12-31 02:16:10|22161.53|22081.53|22162.88|22082.88|22162.88|22082.88|22160.34|22080.34|10
1735611380000|2024-12-31 02:16:20|22163.04|22083.04|22163.1|22083.1|22163.38|22083.38|22162.57|22082.57|10
1735611390000|2024-12-31 02:16:30|22163.23|22083.23|22163.76|22083.76|22163.77|22083.77|22160.9|22080.9|10
1735611400000|2024-12-31 02:16:40|22163.82|22083.82|22162.79|22082.79|22163.82|22083.82|22162.79|22082.79|10
1735611410000|2024-12-31 02:16:50|22162.46|22082.46|22162.42|22082.42|22162.46|22082.46|22161.94|22081.94|10
1735611420000|2024-12-31 02:17:00|22162.12|22082.12|22162.89|22082.89|22163.45|22083.45|22162.12|22082.12|10
1735611430000|2024-12-31 02:17:10|22162.75|22082.75|22162.71|22082.71|22163.39|22083.39|22162.54|22082.54|10
1735611440000|2024-12-31 02:17:20|22162.58|22082.58|22163.1|22083.1|22163.1|22083.1|22162.44|22082.44|10
1735611450000|2024-12-31 02:17:30|22163.11|22083.11|22163.71|22083.71|22163.74|22083.74|22162.66|22082.66|9
1735611460000|2024-12-31 02:17:40|22163.7|22083.7|22162.6|22082.6|22163.77|22083.77|22162.57|22082.57|10
1735611470000|2024-12-31 02:17:50|22162.98|22082.98|22163.4|22083.4|22163.53|22083.53|22162.59|22082.59|10
1735611480000|2024-12-31 02:18:00|22163.94|22083.94|22165.39|22085.39|22166.02|22086.02|22163.94|22083.94|10
1735611490000|2024-12-31 02:18:10|22166.16|22086.16|22166.04|22086.04|22166.16|22086.16|22165.64|22085.64|10
1735611500000|2024-12-31 02:18:20|22166.15|22086.15|22166.11|22086.11|22166.95|22086.95|22165.52|22085.52|10
1735611510000|2024-12-31 02:18:30|22166.86|22086.86|22167.2|22087.2|22167.2|22087.2|22166.64|22086.64|10
1735611520000|2024-12-31 02:18:40|22167.09|22087.09|22168.22|22088.22|22168.22|22088.22|22167.01|22087.01|10
1735611530000|2024-12-31 02:18:50|22168.3|22088.3|22167.87|22087.87|22168.62|22088.62|22167.87|22087.87|10
1735611540000|2024-12-31 02:19:00|22168|22088|22162.7|22082.7|22168|22088|22162.59|22082.59|10
1735611550000|2024-12-31 02:19:10|22162.45|22082.45|22159.22|22079.22|22162.45|22082.45|22159.22|22079.22|9
1735611560000|2024-12-31 02:19:20|22158.43|22078.43|22156.71|22076.71|22158.72|22078.72|22156.71|22076.71|10
1735611570000|2024-12-31 02:19:30|22156.68|22076.68|22156.19|22076.19|22157.08|22077.08|22155.97|22075.97|10
1735611580000|2024-12-31 02:19:40|22156.12|22076.12|22150.61|22070.61|22156.12|22076.12|22150.31|22070.31|10
1735611590000|2024-12-31 02:19:50|22150.72|22070.72|22152.77|22072.77|22153.85|22073.85|22150.72|22070.72|10
1735611600000|2024-12-31 02:20:00|22152.89|22072.89|22152.58|22072.58|22153.4|22073.4|22152.03|22072.03|10
1735611610000|2024-12-31 02:20:10|22152.49|22072.49|22152.32|22072.32|22153.09|22073.09|22152.32|22072.32|10
1735611620000|2024-12-31 02:20:20|22152.11|22072.11|22152.55|22072.55|22152.84|22072.84|22151.86|22071.86|10
1735611630000|2024-12-31 02:20:30|22151.86|22071.86|22151.32|22071.32|22151.93|22071.93|22151.04|22071.04|10
1735611640000|2024-12-31 02:20:40|22150.89|22070.89|22149.35|22069.35|22150.89|22070.89|22148.64|22068.64|10
1735611650000|2024-12-31 02:20:50|22149.18|22069.18|22148.85|22068.85|22149.18|22069.18|22148|22068|10
1735611660000|2024-12-31 02:21:00|22149.08|22069.08|22145.03|22065.03|22149.2|22069.2|22145.03|22065.03|10
1735611670000|2024-12-31 02:21:10|22143.84|22063.84|22139.4|22059.4|22143.84|22063.84|22139.4|22059.4|10
1735611680000|2024-12-31 02:21:20|22139.6|22059.6|22139.24|22059.24|22141.34|22061.34|22139.24|22059.24|10
1735611690000|2024-12-31 02:21:30|22139.39|22059.39|22139.9|22059.9|22139.9|22059.9|22139.23|22059.23|10
1735611700000|2024-12-31 02:21:40|22139.87|22059.87|22139.68|22059.68|22140.15|22060.15|22139.61|22059.61|9
1735611710000|2024-12-31 02:21:50|22139.45|22059.45|22136.25|22056.25|22139.45|22059.45|22136.22|22056.22|10
1735611720000|2024-12-31 02:22:00|22134.62|22054.62|22131.86|22051.86|22134.62|22054.62|22131.75|22051.75|10
1735611730000|2024-12-31 02:22:10|22131.66|22051.66|22129.39|22049.39|22131.66|22051.66|22129.39|22049.39|10
1735611740000|2024-12-31 02:22:20|22129.29|22049.29|22130.15|22050.15|22130.16|22050.16|22129.29|22049.29|10
1735611750000|2024-12-31 02:22:30|22130.17|22050.17|22129.89|22049.89|22130.46|22050.46|22129.14|22049.14|10
1735611760000|2024-12-31 02:22:40|22129.86|22049.86|22129.2|22049.2|22130.07|22050.07|22129.2|22049.2|10
1735611770000|2024-12-31 02:22:50|22129.67|22049.67|22131.34|22051.34|22131.34|22051.34|22129.67|22049.67|10
1735611780000|2024-12-31 02:23:00|22132.23|22052.23|22134.42|22054.42|22134.42|22054.42|22132.23|22052.23|9
1735611790000|2024-12-31 02:23:10|22135.5|22055.5|22136.36|22056.36|22136.72|22056.72|22135.5|22055.5|10
1735611800000|2024-12-31 02:23:20|22136.18|22056.18|22131.73|22051.73|22136.18|22056.18|22131.53|22051.53|10
1735611810000|2024-12-31 02:23:30|22132.11|22052.11|22132.3|22052.3|22133.02|22053.02|22132.06|22052.06|10
1735611820000|2024-12-31 02:23:40|22132.31|22052.31|22133.73|22053.73|22134.05|22054.05|22132.31|22052.31|10
1735611830000|2024-12-31 02:23:50|22133.47|22053.47|22134.67|22054.67|22134.67|22054.67|22133.47|22053.47|10
1735611840000|2024-12-31 02:24:00|22135.32|22055.32|22135|22055|22135.98|22055.98|22134.71|22054.71|10
1735611850000|2024-12-31 02:24:10|22135.07|22055.07|22133.74|22053.74|22135.07|22055.07|22133.74|22053.74|10
1735611860000|2024-12-31 02:24:20|22133.42|22053.42|22136.22|22056.22|22136.22|22056.22|22132.57|22052.57|10
1735611870000|2024-12-31 02:24:30|22136.23|22056.23|22135.82|22055.82|22136.71|22056.71|22135.71|22055.71|10
1735611880000|2024-12-31 02:24:40|22135.03|22055.03|22135.31|22055.31|22135.33|22055.33|22134.69|22054.69|9
1735611890000|2024-12-31 02:24:50|22135.35|22055.35|22138.47|22058.47|22141.48|22061.48|22135.35|22055.35|9
1735611900000|2024-12-31 02:25:00|22137.95|22057.95|22138.44|22058.44|22138.44|22058.44|22136.74|22056.74|10
1735611910000|2024-12-31 02:25:10|22138.64|22058.64|22136.36|22056.36|22138.9|22058.9|22136.36|22056.36|10
1735611920000|2024-12-31 02:25:20|22135.51|22055.51|22136.75|22056.75|22136.75|22056.75|22135.44|22055.44|9
1735611930000|2024-12-31 02:25:30|22136.82|22056.82|22135.04|22055.04|22136.82|22056.82|22134.87|22054.87|10
1735611940000|2024-12-31 02:25:40|22134.79|22054.79|22133.56|22053.56|22134.8|22054.8|22133.56|22053.56|10
1735611950000|2024-12-31 02:25:50|22132.69|22052.69|22131.54|22051.54|22132.81|22052.81|22130.96|22050.96|10
1735611960000|2024-12-31 02:26:00|22131.47|22051.47|22130.12|22050.12|22131.79|22051.79|22130.12|22050.12|10
1735611970000|2024-12-31 02:26:10|22130.08|22050.08|22129.37|22049.37|22130.42|22050.42|22129.34|22049.34|9
1735611980000|2024-12-31 02:26:20|22129.03|22049.03|22131.1|22051.1|22131.1|22051.1|22128.8|22048.8|10
1735611990000|2024-12-31 02:26:30|22131.78|22051.78|22131.73|22051.73|22132.05|22052.05|22131.41|22051.41|10
1735612000000|2024-12-31 02:26:40|22131.74|22051.74|22134.5|22054.5|22134.5|22054.5|22131.63|22051.63|10
1735612010000|2024-12-31 02:26:50|22134.6|22054.6|22135.03|22055.03|22135.03|22055.03|22134.41|22054.41|8
1735612020000|2024-12-31 02:27:00|22135.08|22055.08|22141.27|22061.27|22141.77|22061.77|22135.08|22055.08|10
1735612030000|2024-12-31 02:27:10|22141.16|22061.16|22142.43|22062.43|22142.9|22062.9|22141.09|22061.09|9
1735612040000|2024-12-31 02:27:20|22142.3|22062.3|22142.85|22062.85|22143.47|22063.47|22142.3|22062.3|9
1735612050000|2024-12-31 02:27:30|22142.47|22062.47|22144.84|22064.84|22144.84|22064.84|22142.2|22062.2|9
1735612060000|2024-12-31 02:27:40|22146.25|22066.25|22147.95|22067.95|22147.95|22067.95|22146.25|22066.25|10
1735612070000|2024-12-31 02:27:50|22147.9|22067.9|22148.13|22068.13|22148.13|22068.13|22147.48|22067.48|9
1735612080000|2024-12-31 02:28:00|22148.36|22068.36|22149.97|22069.97|22150.03|22070.03|22148.36|22068.36|10
1735612090000|2024-12-31 02:28:10|22150.03|22070.03|22149.7|22069.7|22150.24|22070.24|22149.7|22069.7|9
1735612100000|2024-12-31 02:28:20|22150.12|22070.12|22150.09|22070.09|22150.4|22070.4|22150.05|22070.05|10
1735612110000|2024-12-31 02:28:30|22150.03|22070.03|22151.26|22071.26|22151.26|22071.26|22150.03|22070.03|10
1735612120000|2024-12-31 02:28:40|22151.39|22071.39|22153.01|22073.01|22153.01|22073.01|22151.32|22071.32|10
1735612130000|2024-12-31 02:28:50|22152.57|22072.57|22153.08|22073.08|22153.33|22073.33|22152.57|22072.57|8
1735612140000|2024-12-31 02:29:00|22153.05|22073.05|22152.64|22072.64|22153.05|22073.05|22152.55|22072.55|10
1735612150000|2024-12-31 02:29:10|22152.6|22072.6|22151.9|22071.9|22152.83|22072.83|22151.8|22071.8|9
1735612160000|2024-12-31 02:29:20|22151.86|22071.86|22153.01|22073.01|22153.62|22073.62|22151.86|22071.86|9
1735612170000|2024-12-31 02:29:30|22152.96|22072.96|22152.92|22072.92|22152.99|22072.99|22152.82|22072.82|9
1735612180000|2024-12-31 02:29:40|22152.83|22072.83|22154.16|22074.16|22154.37|22074.37|22152.82|22072.82|8
1735612190000|2024-12-31 02:29:50|22154.23|22074.23|22155.15|22075.15|22156.06|22076.06|22154.23|22074.23|10
1735612200000|2024-12-31 02:30:00|22155.11|22075.11|22155.6|22075.6|22155.6|22075.6|22154.94|22074.94|10
1735612210000|2024-12-31 02:30:10|22156.06|22076.06|22158.51|22078.51|22158.51|22078.51|22156.06|22076.06|10
1735612220000|2024-12-31 02:30:20|22158.93|22078.93|22164.86|22084.86|22164.86|22084.86|22158.93|22078.93|9
1735612230000|2024-12-31 02:30:30|22165.02|22085.02|22165.8|22085.8|22165.91|22085.91|22165.02|22085.02|10
1735612240000|2024-12-31 02:30:40|22166.37|22086.37|22169.2|22089.2|22169.2|22089.2|22166.37|22086.37|10
1735612250000|2024-12-31 02:30:50|22169.27|22089.27|22168.85|22088.85|22169.37|22089.37|22168.57|22088.57|10
1735612260000|2024-12-31 02:31:00|22168.1|22088.1|22170.85|22090.85|22171.26|22091.26|22167.78|22087.78|10
1735612270000|2024-12-31 02:31:10|22171.2|22091.2|22175.5|22095.5|22175.5|22095.5|22171.2|22091.2|10
1735612280000|2024-12-31 02:31:20|22176.14|22096.14|22177.05|22097.05|22177.05|22097.05|22176.04|22096.04|10
1735612290000|2024-12-31 02:31:30|22177.04|22097.04|22182.16|22102.16|22184.02|22104.02|22177.04|22097.04|10
1735612300000|2024-12-31 02:31:40|22181.87|22101.87|22183.12|22103.12|22183.88|22103.88|22181.87|22101.87|10
1735612310000|2024-12-31 02:31:50|22182.9|22102.9|22180.78|22100.78|22183.25|22103.25|22180.78|22100.78|10
1735612320000|2024-12-31 02:32:00|22180.44|22100.44|22177.86|22097.86|22180.44|22100.44|22177.86|22097.86|10
1735612330000|2024-12-31 02:32:10|22177.1|22097.1|22178.59|22098.59|22178.59|22098.59|22176.49|22096.49|10
1735612340000|2024-12-31 02:32:20|22178.47|22098.47|22177.64|22097.64|22178.47|22098.47|22177.22|22097.22|9
1735612350000|2024-12-31 02:32:30|22177.22|22097.22|22173.23|22093.23|22177.22|22097.22|22173.08|22093.08|10
1735612360000|2024-12-31 02:32:40|22173.15|22093.15|22170|22090|22173.15|22093.15|22170|22090|10
1735612370000|2024-12-31 02:32:50|22169.93|22089.93|22168.46|22088.46|22170.19|22090.19|22168.27|22088.27|10
1735612380000|2024-12-31 02:33:00|22169.8|22089.8|22173.61|22093.61|22173.61|22093.61|22169.8|22089.8|10
1735612390000|2024-12-31 02:33:10|22173.96|22093.96|22174.59|22094.59|22174.59|22094.59|22173.88|22093.88|10
1735612400000|2024-12-31 02:33:20|22174.78|22094.78|22178.23|22098.23|22178.23|22098.23|22174.78|22094.78|10
1735612410000|2024-12-31 02:33:30|22178.02|22098.02|22178.35|22098.35|22178.38|22098.38|22178.02|22098.02|10
1735612420000|2024-12-31 02:33:40|22178.42|22098.42|22179.82|22099.82|22179.83|22099.83|22178.42|22098.42|10
1735612430000|2024-12-31 02:33:50|22179.79|22099.79|22182.47|22102.47|22182.54|22102.54|22179.79|22099.79|10
1735612440000|2024-12-31 02:34:00|22183.62|22103.62|22186.29|22106.29|22186.29|22106.29|22183.62|22103.62|10
1735612450000|2024-12-31 02:34:10|22186.4|22106.4|22184.12|22104.12|22186.42|22106.42|22184.12|22104.12|10
1735612460000|2024-12-31 02:34:20|22184.03|22104.03|22183.14|22103.14|22184.03|22104.03|22183.09|22103.09|10
1735612470000|2024-12-31 02:34:30|22183.21|22103.21|22183.58|22103.58|22184.82|22104.82|22183.21|22103.21|9
1735612480000|2024-12-31 02:34:40|22183.56|22103.56|22182.62|22102.62|22183.56|22103.56|22182.62|22102.62|10
1735612490000|2024-12-31 02:34:50|22182.18|22102.18|22182.61|22102.61|22182.76|22102.76|22181.86|22101.86|9
1735612500000|2024-12-31 02:35:00|22182.44|22102.44|22183.01|22103.01|22183.01|22103.01|22182.44|22102.44|10
1735612510000|2024-12-31 02:35:10|22184|22104|22182.75|22102.75|22184|22104|22182.75|22102.75|10
1735612520000|2024-12-31 02:35:20|22182.44|22102.44|22184.64|22104.64|22185.21|22105.21|22182.33|22102.33|9
1735612530000|2024-12-31 02:35:30|22185.85|22105.85|22184.75|22104.75|22185.85|22105.85|22184.75|22104.75|10
1735612540000|2024-12-31 02:35:40|22184.79|22104.79|22185.25|22105.25|22185.25|22105.25|22184.78|22104.78|10
1735612550000|2024-12-31 02:35:50|22185.48|22105.48|22184.72|22104.72|22185.48|22105.48|22184.64|22104.64|10
1735612560000|2024-12-31 02:36:00|22184.49|22104.49|22183.89|22103.89|22184.49|22104.49|22183.63|22103.63|10
1735612570000|2024-12-31 02:36:10|22183.43|22103.43|22182.04|22102.04|22183.43|22103.43|22182.04|22102.04|10
1735612580000|2024-12-31 02:36:20|22182.45|22102.45|22185.46|22105.46|22187.66|22107.66|22182.43|22102.43|10
1735612590000|2024-12-31 02:36:30|22185.73|22105.73|22183.21|22103.21|22186.2|22106.2|22183.21|22103.21|10
1735612600000|2024-12-31 02:36:40|22182.8|22102.8|22181.36|22101.36|22183.12|22103.12|22181.36|22101.36|10
1735612610000|2024-12-31 02:36:50|22178.89|22098.89|22180.4|22100.4|22180.4|22100.4|22178.89|22098.89|10
1735612620000|2024-12-31 02:37:00|22180.53|22100.53|22181.47|22101.47|22181.58|22101.58|22180.53|22100.53|10
1735612630000|2024-12-31 02:37:10|22181.39|22101.39|22180.45|22100.45|22184.42|22104.42|22180.45|22100.45|10
1735612640000|2024-12-31 02:37:20|22180.44|22100.44|22178.82|22098.82|22181.39|22101.39|22178.8|22098.8|10
1735612650000|2024-12-31 02:37:30|22178.46|22098.46|22173.98|22093.98|22178.46|22098.46|22173.98|22093.98|10
1735612660000|2024-12-31 02:37:40|22173.3|22093.3|22173.57|22093.57|22173.61|22093.61|22172.9|22092.9|10
1735612670000|2024-12-31 02:37:50|22173.55|22093.55|22172.99|22092.99|22174.25|22094.25|22172.99|22092.99|9
1735612680000|2024-12-31 02:38:00|22172.91|22092.91|22169.84|22089.84|22172.91|22092.91|22169.84|22089.84|10
1735612690000|2024-12-31 02:38:10|22169.02|22089.02|22171.14|22091.14|22171.38|22091.38|22168.25|22088.25|10
1735612700000|2024-12-31 02:38:20|22170.71|22090.71|22170.48|22090.48|22171.96|22091.96|22170.48|22090.48|9
1735612710000|2024-12-31 02:38:30|22170.3|22090.3|22171.32|22091.32|22171.32|22091.32|22170.3|22090.3|10
1735612720000|2024-12-31 02:38:40|22171.34|22091.34|22169.38|22089.38|22171.34|22091.34|22169.1|22089.1|8
1735612730000|2024-12-31 02:38:50|22166.53|22086.53|22169.19|22089.19|22169.23|22089.23|22166.23|22086.23|10
1735612740000|2024-12-31 02:39:00|22169.18|22089.18|22169.27|22089.27|22169.86|22089.86|22169.12|22089.12|10
1735612750000|2024-12-31 02:39:10|22169.43|22089.43|22171.15|22091.15|22172.22|22092.22|22169.43|22089.43|9
1735612760000|2024-12-31 02:39:20|22171.33|22091.33|22171.78|22091.78|22171.78|22091.78|22170.52|22090.52|10
1735612770000|2024-12-31 02:39:30|22171.77|22091.77|22171.01|22091.01|22171.77|22091.77|22171.01|22091.01|10
1735612780000|2024-12-31 02:39:40|22170.93|22090.93|22170.8|22090.8|22170.93|22090.93|22170.61|22090.61|10
1735612790000|2024-12-31 02:39:50|22170.79|22090.79|22171.36|22091.36|22171.38|22091.38|22170.79|22090.79|5
1735612800000|2024-12-31 02:40:00|22171.35|22091.35|22172.7|22092.7|22172.7|22092.7|22171.18|22091.18|9
1735612810000|2024-12-31 02:40:10|22172.97|22092.97|22170.56|22090.56|22173.48|22093.48|22170.5|22090.5|10
1735612820000|2024-12-31 02:40:20|22170.46|22090.46|22168.13|22088.13|22170.46|22090.46|22168.13|22088.13|10
1735612830000|2024-12-31 02:40:30|22168.35|22088.35|22168.49|22088.49|22168.49|22088.49|22167.39|22087.39|10
1735612840000|2024-12-31 02:40:40|22168.77|22088.77|22172.07|22092.07|22172.07|22092.07|22168.72|22088.72|9
1735612850000|2024-12-31 02:40:50|22172.09|22092.09|22171.88|22091.88|22172.17|22092.17|22171.88|22091.88|9
1735612860000|2024-12-31 02:41:00|22171.72|22091.72|22171.7|22091.7|22171.96|22091.96|22171.7|22091.7|9
1735612870000|2024-12-31 02:41:10|22171.69|22091.69|22173.14|22093.14|22173.14|22093.14|22171.68|22091.68|8
1735612880000|2024-12-31 02:41:20|22172.91|22092.91|22172.61|22092.61|22173.73|22093.73|22172.61|22092.61|10
1735612890000|2024-12-31 02:41:30|22172.51|22092.51|22173.09|22093.09|22173.09|22093.09|22172.24|22092.24|10
1735612900000|2024-12-31 02:41:40|22173.27|22093.27|22175.42|22095.42|22175.42|22095.42|22173.2|22093.2|10
1735612910000|2024-12-31 02:41:50|22175.57|22095.57|22174.47|22094.47|22175.98|22095.98|22174.47|22094.47|9
1735612920000|2024-12-31 02:42:00|22174.01|22094.01|22171.54|22091.54|22174.01|22094.01|22171.54|22091.54|10
1735612930000|2024-12-31 02:42:10|22171.44|22091.44|22173.06|22093.06|22173.06|22093.06|22171.39|22091.39|10
1735612940000|2024-12-31 02:42:20|22173.77|22093.77|22170|22090|22174.36|22094.36|22170|22090|10
1735612950000|2024-12-31 02:42:30|22168.97|22088.97|22168.02|22088.02|22168.97|22088.97|22167.96|22087.96|10
1735612960000|2024-12-31 02:42:40|22168.01|22088.01|22165.55|22085.55|22168.01|22088.01|22165.55|22085.55|10
1735612970000|2024-12-31 02:42:50|22165.22|22085.22|22162.74|22082.74|22165.32|22085.32|22162.74|22082.74|10
1735612980000|2024-12-31 02:43:00|22161.85|22081.85|22162.08|22082.08|22162.59|22082.59|22161.85|22081.85|10
1735612990000|2024-12-31 02:43:10|22162.18|22082.18|22162.32|22082.32|22163.85|22083.85|22162.16|22082.16|10
1735613000000|2024-12-31 02:43:20|22162.85|22082.85|22164.76|22084.76|22164.76|22084.76|22162.85|22082.85|10
1735613010000|2024-12-31 02:43:30|22165.29|22085.29|22166.83|22086.83|22166.87|22086.87|22165.29|22085.29|10
1735613020000|2024-12-31 02:43:40|22166.82|22086.82|22164.5|22084.5|22166.9|22086.9|22164.5|22084.5|6
1735613030000|2024-12-31 02:43:50|22164.49|22084.49|22165.88|22085.88|22166.09|22086.09|22164.49|22084.49|10
1735613040000|2024-12-31 02:44:00|22165.79|22085.79|22166.36|22086.36|22166.43|22086.43|22165.79|22085.79|10
1735613050000|2024-12-31 02:44:10|22166.71|22086.71|22166.32|22086.32|22166.71|22086.71|22165.96|22085.96|10
1735613060000|2024-12-31 02:44:20|22166.57|22086.57|22165.8|22085.8|22166.67|22086.67|22165.8|22085.8|10
1735613070000|2024-12-31 02:44:30|22165.59|22085.59|22166.83|22086.83|22166.83|22086.83|22165.59|22085.59|10
1735613080000|2024-12-31 02:44:40|22166.77|22086.77|22165.6|22085.6|22166.77|22086.77|22165.51|22085.51|10
1735613090000|2024-12-31 02:44:50|22165.67|22085.67|22165.5|22085.5|22165.67|22085.67|22164.87|22084.87|10
1735613100000|2024-12-31 02:45:00|22165.42|22085.42|22164.16|22084.16|22165.44|22085.44|22163.43|22083.43|9
1735613110000|2024-12-31 02:45:10|22164.43|22084.43|22165.29|22085.29|22165.29|22085.29|22163.48|22083.48|10
1735613120000|2024-12-31 02:45:20|22165.03|22085.03|22164.95|22084.95|22165.03|22085.03|22164.72|22084.72|10
1735613130000|2024-12-31 02:45:30|22164.88|22084.88|22168.22|22088.22|22168.47|22088.47|22164.73|22084.73|10
1735613140000|2024-12-31 02:45:40|22168.27|22088.27|22168.76|22088.76|22168.76|22088.76|22168.21|22088.21|9
1735613150000|2024-12-31 02:45:50|22168.79|22088.79|22167.71|22087.71|22168.79|22088.79|22167.71|22087.71|10
1735613160000|2024-12-31 02:46:00|22167.76|22087.76|22167.67|22087.67|22167.98|22087.98|22167.24|22087.24|10
1735613170000|2024-12-31 02:46:10|22168.14|22088.14|22168.12|22088.12|22168.57|22088.57|22167.82|22087.82|10
1735613180000|2024-12-31 02:46:20|22168.11|22088.11|22170.5|22090.5|22170.91|22090.91|22168.01|22088.01|10
1735613190000|2024-12-31 02:46:30|22170.52|22090.52|22170.2|22090.2|22170.52|22090.52|22169.88|22089.88|9
1735613200000|2024-12-31 02:46:40|22170.22|22090.22|22172.7|22092.7|22172.7|22092.7|22170.16|22090.16|10
1735613210000|2024-12-31 02:46:50|22172.54|22092.54|22174.27|22094.27|22174.27|22094.27|22172.54|22092.54|9
1735613220000|2024-12-31 02:47:00|22173.94|22093.94|22175.55|22095.55|22175.55|22095.55|22173.94|22093.94|10
1735613230000|2024-12-31 02:47:10|22175.92|22095.92|22176.86|22096.86|22177.62|22097.62|22175.92|22095.92|10
1735613240000|2024-12-31 02:47:20|22177.2|22097.2|22177.36|22097.36|22177.36|22097.36|22176.65|22096.65|9
1735613250000|2024-12-31 02:47:30|22179.07|22099.07|22177.53|22097.53|22179.07|22099.07|22177.53|22097.53|10
1735613260000|2024-12-31 02:47:40|22177.34|22097.34|22173.53|22093.53|22177.34|22097.34|22173.53|22093.53|9
1735613270000|2024-12-31 02:47:50|22174.16|22094.16|22173.72|22093.72|22174.67|22094.67|22173.72|22093.72|10
1735613280000|2024-12-31 02:48:00|22173.35|22093.35|22175.49|22095.49|22175.58|22095.58|22172.84|22092.84|10
1735613290000|2024-12-31 02:48:10|22175.45|22095.45|22175.76|22095.76|22176.03|22096.03|22175.4|22095.4|10
1735613300000|2024-12-31 02:48:20|22175.98|22095.98|22175.65|22095.65|22176.34|22096.34|22175.65|22095.65|8
1735613310000|2024-12-31 02:48:30|22175.56|22095.56|22172.14|22092.14|22175.56|22095.56|22172.14|22092.14|10
1735613320000|2024-12-31 02:48:40|22172.62|22092.62|22170.67|22090.67|22172.62|22092.62|22170.67|22090.67|10
1735613330000|2024-12-31 02:48:50|22170.29|22090.29|22170.72|22090.72|22170.72|22090.72|22169.75|22089.75|10
1735613340000|2024-12-31 02:49:00|22170.59|22090.59|22171.31|22091.31|22171.36|22091.36|22170.33|22090.33|9
1735613350000|2024-12-31 02:49:10|22171.19|22091.19|22170.56|22090.56|22171.33|22091.33|22169.85|22089.85|9
1735613360000|2024-12-31 02:49:20|22170.53|22090.53|22171.56|22091.56|22171.56|22091.56|22170.51|22090.51|10
1735613370000|2024-12-31 02:49:30|22172.25|22092.25|22171.54|22091.54|22172.25|22092.25|22171.5|22091.5|10
1735613380000|2024-12-31 02:49:40|22171.2|22091.2|22174.15|22094.15|22174.15|22094.15|22171.2|22091.2|9
1735613390000|2024-12-31 02:49:50|22174.36|22094.36|22175.89|22095.89|22175.92|22095.92|22174.36|22094.36|9
1735613400000|2024-12-31 02:50:00|22175.9|22095.9|22178.77|22098.77|22178.77|22098.77|22175.9|22095.9|9
1735613410000|2024-12-31 02:50:10|22178.8|22098.8|22180.19|22100.19|22180.19|22100.19|22178.8|22098.8|10
1735613420000|2024-12-31 02:50:20|22180.11|22100.11|22180.05|22100.05|22181.39|22101.39|22180.05|22100.05|10
1735613430000|2024-12-31 02:50:30|22179.69|22099.69|22179.27|22099.27|22179.77|22099.77|22179.27|22099.27|9
1735613440000|2024-12-31 02:50:40|22179.01|22099.01|22178.78|22098.78|22179.16|22099.16|22178.39|22098.39|10
1735613450000|2024-12-31 02:50:50|22178.67|22098.67|22179.61|22099.61|22179.69|22099.69|22178.67|22098.67|10
1735613460000|2024-12-31 02:51:00|22179.59|22099.59|22180.36|22100.36|22180.49|22100.49|22179.57|22099.57|9
1735613470000|2024-12-31 02:51:10|22180.21|22100.21|22180.88|22100.88|22180.9|22100.9|22180.21|22100.21|8
1735613480000|2024-12-31 02:51:20|22181.14|22101.14|22181.35|22101.35|22182.52|22102.52|22181.14|22101.14|9
1735613490000|2024-12-31 02:51:30|22180.88|22100.88|22181.16|22101.16|22181.43|22101.43|22180.88|22100.88|10
1735613500000|2024-12-31 02:51:40|22181.03|22101.03|22183.68|22103.68|22183.68|22103.68|22180.97|22100.97|10
1735613510000|2024-12-31 02:51:50|22184.21|22104.21|22185.07|22105.07|22185.33|22105.33|22184.21|22104.21|9
1735613520000|2024-12-31 02:52:00|22185.09|22105.09|22190.08|22110.08|22190.08|22110.08|22185.09|22105.09|9
1735613530000|2024-12-31 02:52:10|22190.01|22110.01|22194.05|22114.05|22194.05|22114.05|22190.01|22110.01|10
1735613540000|2024-12-31 02:52:20|22194.03|22114.03|22192.53|22112.53|22194.03|22114.03|22192.53|22112.53|10
1735613550000|2024-12-31 02:52:30|22192.64|22112.64|22192.93|22112.93|22193.22|22113.22|22192.59|22112.59|10
1735613560000|2024-12-31 02:52:40|22194.34|22114.34|22200.91|22120.91|22200.91|22120.91|22194.34|22114.34|10
1735613570000|2024-12-31 02:52:50|22200.96|22120.96|22200.06|22120.06|22200.96|22120.96|22199.82|22119.82|10
1735613580000|2024-12-31 02:53:00|22199.79|22119.79|22199.04|22119.04|22200.01|22120.01|22199.04|22119.04|10
1735613590000|2024-12-31 02:53:10|22199.63|22119.63|22201.15|22121.15|22201.15|22121.15|22199.63|22119.63|10
1735613600000|2024-12-31 02:53:20|22201.31|22121.31|22201.06|22121.06|22201.58|22121.58|22200.9|22120.9|9
1735613610000|2024-12-31 02:53:30|22201.17|22121.17|22200.34|22120.34|22201.86|22121.86|22200.34|22120.34|10
1735613620000|2024-12-31 02:53:40|22200.33|22120.33|22200.01|22120.01|22200.33|22120.33|22199.56|22119.56|10
1735613630000|2024-12-31 02:53:50|22200.19|22120.19|22198.78|22118.78|22200.19|22120.19|22198.78|22118.78|9
1735613640000|2024-12-31 02:54:00|22198.67|22118.67|22196.57|22116.57|22198.72|22118.72|22196.57|22116.57|10
1735613650000|2024-12-31 02:54:10|22196.01|22116.01|22191.31|22111.31|22196.01|22116.01|22190.83|22110.83|10
1735613660000|2024-12-31 02:54:20|22191.18|22111.18|22185.7|22105.7|22191.18|22111.18|22185.7|22105.7|10
1735613670000|2024-12-31 02:54:30|22185.62|22105.62|22183.81|22103.81|22185.65|22105.65|22183.81|22103.81|10
1735613680000|2024-12-31 02:54:40|22183.86|22103.86|22182.33|22102.33|22183.86|22103.86|22182.33|22102.33|10
1735613690000|2024-12-31 02:54:50|22181.2|22101.2|22177.5|22097.5|22181.2|22101.2|22177.5|22097.5|10
1735613700000|2024-12-31 02:55:00|22177.45|22097.45|22177.86|22097.86|22178.84|22098.84|22177|22097|10
1735613710000|2024-12-31 02:55:10|22178.36|22098.36|22179.18|22099.18|22179.93|22099.93|22178.04|22098.04|10
1735613720000|2024-12-31 02:55:20|22178.68|22098.68|22174.79|22094.79|22178.68|22098.68|22174.79|22094.79|10
1735613730000|2024-12-31 02:55:30|22174.69|22094.69|22172.19|22092.19|22175.03|22095.03|22172.19|22092.19|10
1735613740000|2024-12-31 02:55:40|22172|22092|22170.77|22090.77|22172|22092|22170.6|22090.6|9
1735613750000|2024-12-31 02:55:50|22170.63|22090.63|22169.99|22089.99|22171.16|22091.16|22169.86|22089.86|10
1735613760000|2024-12-31 02:56:00|22169.96|22089.96|22167.65|22087.65|22169.96|22089.96|22167.65|22087.65|9
1735613770000|2024-12-31 02:56:10|22167.52|22087.52|22165.87|22085.87|22167.52|22087.52|22165.87|22085.87|10
1735613780000|2024-12-31 02:56:20|22166.14|22086.14|22161.64|22081.64|22166.14|22086.14|22161.63|22081.63|10
1735613790000|2024-12-31 02:56:30|22161.66|22081.66|22161.7|22081.7|22162.05|22082.05|22161|22081|9
1735613800000|2024-12-31 02:56:40|22161.76|22081.76|22161.26|22081.26|22161.84|22081.84|22161.26|22081.26|8
1735613810000|2024-12-31 02:56:50|22161.25|22081.25|22160.4|22080.4|22161.25|22081.25|22160.25|22080.25|9
1735613820000|2024-12-31 02:57:00|22160.31|22080.31|22158|22078|22160.31|22080.31|22158|22078|10
1735613830000|2024-12-31 02:57:10|22157.86|22077.86|22157.69|22077.69|22157.91|22077.91|22156.7|22076.7|10
1735613840000|2024-12-31 02:57:20|22157.58|22077.58|22159.45|22079.45|22159.45|22079.45|22157.54|22077.54|9
1735613850000|2024-12-31 02:57:30|22159.77|22079.77|22160.83|22080.83|22160.83|22080.83|22159.44|22079.44|9
1735613860000|2024-12-31 02:57:40|22161.2|22081.2|22162.99|22082.99|22162.99|22082.99|22161.2|22081.2|10
1735613870000|2024-12-31 02:57:50|22162.95|22082.95|22164.77|22084.77|22164.77|22084.77|22162.94|22082.94|9
1735613880000|2024-12-31 02:58:00|22164.8|22084.8|22167.78|22087.78|22167.78|22087.78|22164.58|22084.58|10
1735613890000|2024-12-31 02:58:10|22168.02|22088.02|22169.07|22089.07|22169.13|22089.13|22167.9|22087.9|10
1735613900000|2024-12-31 02:58:20|22169.76|22089.76|22168.57|22088.57|22169.76|22089.76|22168.57|22088.57|9
1735613910000|2024-12-31 02:58:30|22168.58|22088.58|22169.04|22089.04|22169.1|22089.1|22168|22088|10
1735613920000|2024-12-31 02:58:40|22168.05|22088.05|22166.43|22086.43|22168.05|22088.05|22166.43|22086.43|9
1735613930000|2024-12-31 02:58:50|22166.65|22086.65|22166.93|22086.93|22166.93|22086.93|22166.16|22086.16|10
1735613940000|2024-12-31 02:59:00|22167.61|22087.61|22172.17|22092.17|22172.17|22092.17|22167.61|22087.61|10
1735613950000|2024-12-31 02:59:10|22172.11|22092.11|22171.6|22091.6|22173.36|22093.36|22171.6|22091.6|10
1735613960000|2024-12-31 02:59:20|22171.87|22091.87|22171.65|22091.65|22171.87|22091.87|22171.12|22091.12|10
1735613970000|2024-12-31 02:59:30|22172.17|22092.17|22172.78|22092.78|22172.81|22092.81|22172.13|22092.13|10
1735613980000|2024-12-31 02:59:40|22172.79|22092.79|22171.74|22091.74|22172.79|22092.79|22171.67|22091.67|10
1735613990000|2024-12-31 02:59:50|22171.7|22091.7|22170.8|22090.8|22171.88|22091.88|22170.76|22090.76|8
1735614000000|2024-12-31 03:00:00|22170.81|22090.81|22170.97|22090.97|22171.61|22091.61|22170.3|22090.3|10
1735614010000|2024-12-31 03:00:10|22170.85|22090.85|22169.95|22089.95|22170.88|22090.88|22169.51|22089.51|10
1735614020000|2024-12-31 03:00:20|22169.2|22089.2|22171.01|22091.01|22171.01|22091.01|22168.28|22088.28|10
1735614030000|2024-12-31 03:00:30|22171.03|22091.03|22171.49|22091.49|22171.49|22091.49|22170.16|22090.16|10
1735614040000|2024-12-31 03:00:40|22171.83|22091.83|22173.9|22093.9|22173.9|22093.9|22171.83|22091.83|10
1735614050000|2024-12-31 03:00:50|22174.44|22094.44|22173.6|22093.6|22175.06|22095.06|22173.6|22093.6|9
1735614060000|2024-12-31 03:01:00|22173.41|22093.41|22170.88|22090.88|22173.41|22093.41|22170.88|22090.88|10
1735614070000|2024-12-31 03:01:10|22170.49|22090.49|22171.06|22091.06|22171.87|22091.87|22170.31|22090.31|10
1735614080000|2024-12-31 03:01:20|22170.83|22090.83|22167.95|22087.95|22171.17|22091.17|22167.95|22087.95|10
1735614090000|2024-12-31 03:01:30|22167.66|22087.66|22163.94|22083.94|22167.66|22087.66|22163.94|22083.94|10
1735614100000|2024-12-31 03:01:40|22163.89|22083.89|22159.69|22079.69|22163.89|22083.89|22159.69|22079.69|10
1735614110000|2024-12-31 03:01:50|22157.66|22077.66|22156.99|22076.99|22157.66|22077.66|22156.27|22076.27|9
1735614120000|2024-12-31 03:02:00|22156.96|22076.96|22154.64|22074.64|22156.96|22076.96|22154.64|22074.64|10
1735614130000|2024-12-31 03:02:10|22153.9|22073.9|22140.93|22060.93|22153.9|22073.9|22140.74|22060.74|10
1735614140000|2024-12-31 03:02:20|22140.87|22060.87|22132.36|22052.36|22140.87|22060.87|22132.36|22052.36|10
1735614150000|2024-12-31 03:02:30|22131.71|22051.71|22128.14|22048.14|22133.38|22053.38|22128.04|22048.04|10
1735614160000|2024-12-31 03:02:40|22128.01|22048.01|22130.6|22050.6|22130.6|22050.6|22127.79|22047.79|10
1735614170000|2024-12-31 03:02:50|22131.48|22051.48|22135.51|22055.51|22135.51|22055.51|22131.48|22051.48|10
1735614180000|2024-12-31 03:03:00|22135.5|22055.5|22135.85|22055.85|22136.5|22056.5|22135.15|22055.15|9
1735614190000|2024-12-31 03:03:10|22136.11|22056.11|22133.16|22053.16|22136.8|22056.8|22133.16|22053.16|10
1735614200000|2024-12-31 03:03:20|22132.58|22052.58|22128.31|22048.31|22132.58|22052.58|22128.31|22048.31|10
1735614210000|2024-12-31 03:03:30|22128.22|22048.22|22128.39|22048.39|22129.36|22049.36|22128.22|22048.22|10
1735614220000|2024-12-31 03:03:40|22128.2|22048.2|22127.77|22047.77|22128.2|22048.2|22127.4|22047.4|10
1735614230000|2024-12-31 03:03:50|22126.42|22046.42|22123.27|22043.27|22126.42|22046.42|22123.27|22043.27|10
1735614240000|2024-12-31 03:04:00|22123.1|22043.1|22122|22042|22123.12|22043.12|22121.99|22041.99|9
1735614250000|2024-12-31 03:04:10|22122.27|22042.27|22121.97|22041.97|22122.27|22042.27|22121.4|22041.4|10
1735614260000|2024-12-31 03:04:20|22121.38|22041.38|22122.43|22042.43|22122.54|22042.54|22121.1|22041.1|10
1735614270000|2024-12-31 03:04:30|22122.44|22042.44|22120.81|22040.81|22122.44|22042.44|22120.81|22040.81|9
1735614280000|2024-12-31 03:04:40|22120.77|22040.77|22118.92|22038.92|22121.94|22041.94|22118.9|22038.9|10
1735614290000|2024-12-31 03:04:50|22118.93|22038.93|22119.29|22039.29|22119.29|22039.29|22118.79|22038.79|8
1735614300000|2024-12-31 03:05:00|22119.18|22039.18|22118.39|22038.39|22119.38|22039.38|22118.39|22038.39|9
1735614310000|2024-12-31 03:05:10|22118.17|22038.17|22124.87|22044.87|22125.66|22045.66|22117.97|22037.97|10
1735614320000|2024-12-31 03:05:20|22124.7|22044.7|22122.42|22042.42|22125.24|22045.24|22122.42|22042.42|10
1735614330000|2024-12-31 03:05:30|22122.38|22042.38|22118.57|22038.57|22122.41|22042.41|22118.57|22038.57|9
1735614340000|2024-12-31 03:05:40|22118.35|22038.35|22107.11|22027.11|22118.35|22038.35|22107.11|22027.11|10
1735614350000|2024-12-31 03:05:50|22106.79|22026.79|22113.28|22033.28|22113.58|22033.58|22106.79|22026.79|10
1735614360000|2024-12-31 03:06:00|22113|22033|22111.83|22031.83|22113|22033|22111.83|22031.83|10
1735614370000|2024-12-31 03:06:10|22112.18|22032.18|22108.21|22028.21|22112.18|22032.18|22108.02|22028.02|10
1735614380000|2024-12-31 03:06:20|22108.96|22028.96|22110.47|22030.47|22111.05|22031.05|22108.96|22028.96|10
1735614390000|2024-12-31 03:06:30|22110.36|22030.36|22109.82|22029.82|22110.45|22030.45|22109.82|22029.82|10
1735614400000|2024-12-31 03:06:40|22109.74|22029.74|22110.7|22030.7|22110.77|22030.77|22109.74|22029.74|10
1735614410000|2024-12-31 03:06:50|22110.71|22030.71|22106.27|22026.27|22110.71|22030.71|22106.27|22026.27|9
1735614420000|2024-12-31 03:07:00|22105.68|22025.68|22106.39|22026.39|22106.39|22026.39|22104.81|22024.81|10
1735614430000|2024-12-31 03:07:10|22106.76|22026.76|22107.18|22027.18|22107.51|22027.51|22105.45|22025.45|10
1735614440000|2024-12-31 03:07:20|22106.65|22026.65|22105.43|22025.43|22106.65|22026.65|22104.62|22024.62|10
1735614450000|2024-12-31 03:07:30|22105.41|22025.41|22100.41|22020.41|22105.74|22025.74|22100.41|22020.41|9
1735614460000|2024-12-31 03:07:40|22100.44|22020.44|22098.21|22018.21|22100.52|22020.52|22098.21|22018.21|10
1735614470000|2024-12-31 03:07:50|22098.17|22018.17|22098.77|22018.77|22098.77|22018.77|22098|22018|10
1735614480000|2024-12-31 03:08:00|22098.72|22018.72|22098.58|22018.58|22099.08|22019.08|22098.58|22018.58|10
1735614490000|2024-12-31 03:08:10|22097.74|22017.74|22096.27|22016.27|22097.75|22017.75|22095.8|22015.8|10
1735614500000|2024-12-31 03:08:20|22095.64|22015.64|22096.54|22016.54|22096.68|22016.68|22095.41|22015.41|9
1735614510000|2024-12-31 03:08:30|22097.21|22017.21|22101.66|22021.66|22101.66|22021.66|22097.21|22017.21|10
1735614520000|2024-12-31 03:08:40|22102.25|22022.25|22104.09|22024.09|22104.09|22024.09|22102.12|22022.12|10
1735614530000|2024-12-31 03:08:50|22104.41|22024.41|22105.73|22025.73|22106.27|22026.27|22104.41|22024.41|10
1735614540000|2024-12-31 03:09:00|22105.7|22025.7|22108.73|22028.73|22108.73|22028.73|22105.7|22025.7|10
1735614550000|2024-12-31 03:09:10|22109.17|22029.17|22113.05|22033.05|22113.05|22033.05|22109.17|22029.17|10
1735614560000|2024-12-31 03:09:20|22113.86|22033.86|22115.2|22035.2|22115.33|22035.33|22113.3|22033.3|10
1735614570000|2024-12-31 03:09:30|22115.09|22035.09|22112.93|22032.93|22115.16|22035.16|22112.93|22032.93|10
1735614580000|2024-12-31 03:09:40|22112.91|22032.91|22108.19|22028.19|22112.91|22032.91|22108.19|22028.19|10
1735614590000|2024-12-31 03:09:50|22107.71|22027.71|22104.61|22024.61|22107.71|22027.71|22104.31|22024.31|10
1735614600000|2024-12-31 03:10:00|22104.47|22024.47|22104.8|22024.8|22105.06|22025.06|22104.2|22024.2|10
1735614610000|2024-12-31 03:10:10|22104.99|22024.99|22103.55|22023.55|22105.07|22025.07|22103.55|22023.55|10
1735614620000|2024-12-31 03:10:20|22103.56|22023.56|22104.18|22024.18|22104.18|22024.18|22102.96|22022.96|10
1735614630000|2024-12-31 03:10:30|22104.77|22024.77|22105.56|22025.56|22105.56|22025.56|22104.77|22024.77|9
1735614640000|2024-12-31 03:10:40|22105.67|22025.67|22105.57|22025.57|22106.23|22026.23|22105.44|22025.44|10
1735614650000|2024-12-31 03:10:50|22105.58|22025.58|22103.35|22023.35|22105.58|22025.58|22103.33|22023.33|10
1735614660000|2024-12-31 03:11:00|22103.11|22023.11|22102.83|22022.83|22103.63|22023.63|22102.54|22022.54|9
1735614670000|2024-12-31 03:11:10|22103.11|22023.11|22103.24|22023.24|22103.43|22023.43|22102.88|22022.88|10
1735614680000|2024-12-31 03:11:20|22103.62|22023.62|22104.65|22024.65|22104.69|22024.69|22103.62|22023.62|10
1735614690000|2024-12-31 03:11:30|22104.67|22024.67|22105.29|22025.29|22105.5|22025.5|22104.67|22024.67|9
1735614700000|2024-12-31 03:11:40|22105.05|22025.05|22106.42|22026.42|22106.5|22026.5|22105.05|22025.05|9
1735614710000|2024-12-31 03:11:50|22106.48|22026.48|22108.45|22028.45|22108.45|22028.45|22106.48|22026.48|10
1735614720000|2024-12-31 03:12:00|22108.69|22028.69|22108.72|22028.72|22110.08|22030.08|22108.61|22028.61|10
1735614730000|2024-12-31 03:12:10|22108.61|22028.61|22109.89|22029.89|22110.27|22030.27|22108.61|22028.61|10
1735614740000|2024-12-31 03:12:20|22109.45|22029.45|22109.43|22029.43|22110.32|22030.32|22109.09|22029.09|10
1735614750000|2024-12-31 03:12:30|22109.8|22029.8|22109.38|22029.38|22110.33|22030.33|22109.38|22029.38|9
1735614760000|2024-12-31 03:12:40|22108.72|22028.72|22105.63|22025.63|22108.72|22028.72|22105.63|22025.63|10
1735614770000|2024-12-31 03:12:50|22105.76|22025.76|22105.69|22025.69|22106.07|22026.07|22105.59|22025.59|9
1735614780000|2024-12-31 03:13:00|22105.76|22025.76|22107.51|22027.51|22107.51|22027.51|22105.76|22025.76|9
1735614790000|2024-12-31 03:13:10|22107.67|22027.67|22108.61|22028.61|22109.01|22029.01|22107.67|22027.67|8
1735614800000|2024-12-31 03:13:20|22108.57|22028.57|22107.9|22027.9|22108.57|22028.57|22107.9|22027.9|10
1735614810000|2024-12-31 03:13:30|22108.17|22028.17|22107.89|22027.89|22108.17|22028.17|22106.76|22026.76|10
1735614820000|2024-12-31 03:13:40|22108.01|22028.01|22107.35|22027.35|22108.4|22028.4|22107.31|22027.31|10
1735614830000|2024-12-31 03:13:50|22107.78|22027.78|22107.97|22027.97|22108.09|22028.09|22107.75|22027.75|10
1735614840000|2024-12-31 03:14:00|22107.84|22027.84|22106.68|22026.68|22107.89|22027.89|22106.68|22026.68|7
1735614850000|2024-12-31 03:14:10|22106.59|22026.59|22107.69|22027.69|22107.69|22027.69|22105.97|22025.97|10
1735614860000|2024-12-31 03:14:20|22107.78|22027.78|22107.33|22027.33|22107.78|22027.78|22107.02|22027.02|10
1735614870000|2024-12-31 03:14:30|22107.03|22027.03|22107.89|22027.89|22108.24|22028.24|22107.03|22027.03|10
1735614880000|2024-12-31 03:14:40|22107.57|22027.57|22108.52|22028.52|22108.52|22028.52|22107.57|22027.57|9
1735614890000|2024-12-31 03:14:50|22108.67|22028.67|22109.78|22029.78|22109.78|22029.78|22108.67|22028.67|9
1735614900000|2024-12-31 03:15:00|22110.18|22030.18|22115.11|22035.11|22115.11|22035.11|22110.18|22030.18|10
1735614910000|2024-12-31 03:15:10|22115.49|22035.49|22119.41|22039.41|22119.41|22039.41|22114.4|22034.4|10
1735614920000|2024-12-31 03:15:20|22119.6|22039.6|22121.62|22041.62|22121.62|22041.62|22119.6|22039.6|10
1735614930000|2024-12-31 03:15:30|22121.59|22041.59|22125.34|22045.34|22125.34|22045.34|22121.59|22041.59|10
1735614940000|2024-12-31 03:15:40|22125.87|22045.87|22129.73|22049.73|22129.73|22049.73|22125.87|22045.87|10
1735614950000|2024-12-31 03:15:50|22129.98|22049.98|22129.49|22049.49|22131.44|22051.44|22129.49|22049.49|10
1735614960000|2024-12-31 03:16:00|22129.34|22049.34|22128.73|22048.73|22129.34|22049.34|22128.72|22048.72|10
1735614970000|2024-12-31 03:16:10|22128.77|22048.77|22128.5|22048.5|22129.4|22049.4|22128.5|22048.5|10
1735614980000|2024-12-31 03:16:20|22128.56|22048.56|22123.84|22043.84|22128.56|22048.56|22123.84|22043.84|10
1735614990000|2024-12-31 03:16:30|22123.37|22043.37|22121.13|22041.13|22123.37|22043.37|22120.91|22040.91|10
1735615000000|2024-12-31 03:16:40|22123.19|22043.19|22119.91|22039.91|22123.19|22043.19|22119.91|22039.91|10
1735615010000|2024-12-31 03:16:50|22119.29|22039.29|22116.34|22036.34|22119.29|22039.29|22116.28|22036.28|10
1735615020000|2024-12-31 03:17:00|22115.66|22035.66|22109.95|22029.95|22115.66|22035.66|22109.95|22029.95|10
1735615030000|2024-12-31 03:17:10|22109.6|22029.6|22106.35|22026.35|22109.75|22029.75|22105.92|22025.92|10
1735615040000|2024-12-31 03:17:20|22106.33|22026.33|22106.84|22026.84|22107.47|22027.47|22106.02|22026.02|10
1735615050000|2024-12-31 03:17:30|22106.33|22026.33|22106.09|22026.09|22107.16|22027.16|22105.98|22025.98|10
1735615060000|2024-12-31 03:17:40|22106.23|22026.23|22108.41|22028.41|22108.41|22028.41|22105.97|22025.97|10
1735615070000|2024-12-31 03:17:50|22108.85|22028.85|22109.8|22029.8|22109.85|22029.85|22108.85|22028.85|10
1735615080000|2024-12-31 03:18:00|22109.87|22029.87|22112.98|22032.98|22113.94|22033.94|22109.84|22029.84|10
1735615090000|2024-12-31 03:18:10|22113.26|22033.26|22123.46|22043.46|22123.62|22043.62|22113.26|22033.26|10
1735615100000|2024-12-31 03:18:20|22123.69|22043.69|22126.67|22046.67|22126.67|22046.67|22123.69|22043.69|10
1735615110000|2024-12-31 03:18:30|22126.91|22046.91|22124.75|22044.75|22129.45|22049.45|22124.21|22044.21|10
1735615120000|2024-12-31 03:18:40|22124.82|22044.82|22129.15|22049.15|22130.91|22050.91|22123.58|22043.58|10
1735615130000|2024-12-31 03:18:50|22129.38|22049.38|22129.6|22049.6|22129.62|22049.62|22128.52|22048.52|8
1735615140000|2024-12-31 03:19:00|22121.65|22041.65|22120.8|22040.8|22122.8|22042.8|22120.8|22040.8|9
1735615150000|2024-12-31 03:19:10|22120.87|22040.87|22120.94|22040.94|22121.49|22041.49|22120.38|22040.38|10
1735615160000|2024-12-31 03:19:20|22121.16|22041.16|22119.47|22039.47|22121.16|22041.16|22119.38|22039.38|10
1735615170000|2024-12-31 03:19:30|22119.4|22039.4|22120.72|22040.72|22120.86|22040.86|22119.4|22039.4|9
1735615180000|2024-12-31 03:19:40|22120.78|22040.78|22121.6|22041.6|22121.85|22041.85|22120.78|22040.78|10
1735615190000|2024-12-31 03:19:50|22121.54|22041.54|22120.7|22040.7|22121.73|22041.73|22120.7|22040.7|10
1735615200000|2024-12-31 03:20:00|22119.05|22039.05|22118.75|22038.75|22119.05|22039.05|22117.86|22037.86|10
1735615210000|2024-12-31 03:20:10|22118.69|22038.69|22122.59|22042.59|22125.97|22045.97|22118.52|22038.52|10
1735615220000|2024-12-31 03:20:20|22122.69|22042.69|22122.52|22042.52|22122.69|22042.69|22122.33|22042.33|10
1735615230000|2024-12-31 03:20:30|22122.78|22042.78|22125.95|22045.95|22125.95|22045.95|22122.78|22042.78|10
1735615240000|2024-12-31 03:20:40|22126.15|22046.15|22129.54|22049.54|22129.54|22049.54|22126.13|22046.13|10
1735615250000|2024-12-31 03:20:50|22129.71|22049.71|22131.8|22051.8|22131.86|22051.86|22129.71|22049.71|9
1735615260000|2024-12-31 03:21:00|22131.96|22051.96|22131.96|22051.96|22132.08|22052.08|22131.56|22051.56|10
1735615270000|2024-12-31 03:21:10|22133.07|22053.07|22134.55|22054.55|22135.18|22055.18|22133.07|22053.07|10
1735615280000|2024-12-31 03:21:20|22134.93|22054.93|22132.56|22052.56|22135.09|22055.09|22132.56|22052.56|10
1735615290000|2024-12-31 03:21:30|22132.55|22052.55|22130.56|22050.56|22132.55|22052.55|22130.52|22050.52|10
1735615300000|2024-12-31 03:21:40|22130.64|22050.64|22130.93|22050.93|22130.93|22050.93|22130.5|22050.5|10
1735615310000|2024-12-31 03:21:50|22130.97|22050.97|22133.76|22053.76|22133.76|22053.76|22130.97|22050.97|10
1735615320000|2024-12-31 03:22:00|22133.96|22053.96|22132.62|22052.62|22134.61|22054.61|22132.59|22052.59|10
1735615330000|2024-12-31 03:22:10|22132.13|22052.13|22133.09|22053.09|22133.27|22053.27|22132.13|22052.13|10
1735615340000|2024-12-31 03:22:20|22133.41|22053.41|22136.47|22056.47|22136.58|22056.58|22133.41|22053.41|10
1735615350000|2024-12-31 03:22:30|22136.63|22056.63|22138.09|22058.09|22138.86|22058.86|22136.63|22056.63|10
1735615360000|2024-12-31 03:22:40|22138.19|22058.19|22139.86|22059.86|22139.86|22059.86|22137.72|22057.72|10
1735615370000|2024-12-31 03:22:50|22139.55|22059.55|22140.05|22060.05|22140.05|22060.05|22139.12|22059.12|10
1735615380000|2024-12-31 03:23:00|22140.57|22060.57|22143.45|22063.45|22143.45|22063.45|22139.71|22059.71|10
1735615390000|2024-12-31 03:23:10|22144.06|22064.06|22143.21|22063.21|22144.63|22064.63|22143.21|22063.21|10
1735615400000|2024-12-31 03:23:20|22143.42|22063.42|22144.8|22064.8|22144.83|22064.83|22143.42|22063.42|10
1735615410000|2024-12-31 03:23:30|22144.61|22064.61|22144.06|22064.06|22145.13|22065.13|22144.05|22064.05|10
1735615420000|2024-12-31 03:23:40|22144.03|22064.03|22144.81|22064.81|22145|22065|22143.86|22063.86|10
1735615430000|2024-12-31 03:23:50|22145.25|22065.25|22150.02|22070.02|22150.29|22070.29|22145.25|22065.25|10
1735615440000|2024-12-31 03:24:00|22150.55|22070.55|22150.68|22070.68|22151.13|22071.13|22150.15|22070.15|9
1735615450000|2024-12-31 03:24:10|22149.45|22069.45|22150.18|22070.18|22150.18|22070.18|22149.41|22069.41|10
1735615460000|2024-12-31 03:24:20|22149.4|22069.4|22150.86|22070.86|22151.16|22071.16|22149.37|22069.37|10
1735615470000|2024-12-31 03:24:30|22151.33|22071.33|22158.4|22078.4|22158.4|22078.4|22151.33|22071.33|10
1735615480000|2024-12-31 03:24:40|22158.35|22078.35|22163.23|22083.23|22163.23|22083.23|22158.35|22078.35|9
1735615490000|2024-12-31 03:24:50|22163.54|22083.54|22165.5|22085.5|22166.85|22086.85|22163.54|22083.54|10
1735615500000|2024-12-31 03:25:00|22165.6|22085.6|22169.12|22089.12|22169.12|22089.12|22165.59|22085.59|10
1735615510000|2024-12-31 03:25:10|22169.17|22089.17|22169.61|22089.61|22169.67|22089.67|22168.67|22088.67|8
1735615520000|2024-12-31 03:25:20|22169.31|22089.31|22169|22089|22169.65|22089.65|22168.94|22088.94|10
1735615530000|2024-12-31 03:25:30|22170.01|22090.01|22170.34|22090.34|22170.62|22090.62|22170.01|22090.01|9
1735615540000|2024-12-31 03:25:40|22170.21|22090.21|22167.41|22087.41|22170.21|22090.21|22167.19|22087.19|9
1735615550000|2024-12-31 03:25:50|22167.4|22087.4|22167.99|22087.99|22167.99|22087.99|22167.01|22087.01|10
1735615560000|2024-12-31 03:26:00|22168|22088|22169.27|22089.27|22169.96|22089.96|22167.96|22087.96|9
1735615570000|2024-12-31 03:26:10|22169.6|22089.6|22174.87|22094.87|22174.87|22094.87|22169.6|22089.6|9
1735615580000|2024-12-31 03:26:20|22174.79|22094.79|22171.95|22091.95|22174.79|22094.79|22171.95|22091.95|10
1735615590000|2024-12-31 03:26:30|22172.2|22092.2|22174.27|22094.27|22174.54|22094.54|22171.92|22091.92|10
1735615600000|2024-12-31 03:26:40|22174.52|22094.52|22173.08|22093.08|22174.63|22094.63|22173.08|22093.08|9
1735615610000|2024-12-31 03:26:50|22173.2|22093.2|22171.37|22091.37|22173.2|22093.2|22171.18|22091.18|10
1735615620000|2024-12-31 03:27:00|22170.89|22090.89|22166.95|22086.95|22170.89|22090.89|22166.95|22086.95|10
1735615630000|2024-12-31 03:27:10|22166.98|22086.98|22166.1|22086.1|22167.93|22087.93|22166.1|22086.1|10
1735615640000|2024-12-31 03:27:20|22166.16|22086.16|22165.64|22085.64|22167.04|22087.04|22165.59|22085.59|10
1735615650000|2024-12-31 03:27:30|22165.76|22085.76|22166.87|22086.87|22166.87|22086.87|22164.45|22084.45|10
1735615660000|2024-12-31 03:27:40|22166.91|22086.91|22167.33|22087.33|22168.58|22088.58|22166.91|22086.91|9
1735615670000|2024-12-31 03:27:50|22167.2|22087.2|22167.04|22087.04|22167.58|22087.58|22166.86|22086.86|10
1735615680000|2024-12-31 03:28:00|22166.95|22086.95|22165.13|22085.13|22167.13|22087.13|22164.92|22084.92|10
1735615690000|2024-12-31 03:28:10|22165.24|22085.24|22164.25|22084.25|22165.43|22085.43|22164.25|22084.25|9
1735615700000|2024-12-31 03:28:20|22163.89|22083.89|22165.52|22085.52|22165.82|22085.82|22163.89|22083.89|9
1735615710000|2024-12-31 03:28:30|22165.42|22085.42|22164.47|22084.47|22165.44|22085.44|22164.47|22084.47|9
1735615720000|2024-12-31 03:28:40|22164.15|22084.15|22161.71|22081.71|22164.15|22084.15|22161.53|22081.53|10
1735615730000|2024-12-31 03:28:50|22161.55|22081.55|22164.21|22084.21|22164.21|22084.21|22161.55|22081.55|9
1735615740000|2024-12-31 03:29:00|22164.03|22084.03|22163.82|22083.82|22164.03|22084.03|22163.82|22083.82|10
1735615750000|2024-12-31 03:29:10|22163.83|22083.83|22164.05|22084.05|22164.05|22084.05|22163.43|22083.43|10
1735615760000|2024-12-31 03:29:20|22163.97|22083.97|22164.47|22084.47|22164.56|22084.56|22163.19|22083.19|10
1735615770000|2024-12-31 03:29:30|22164.03|22084.03|22163.91|22083.91|22164.4|22084.4|22163.91|22083.91|9
1735615780000|2024-12-31 03:29:40|22164.63|22084.63|22165.07|22085.07|22165.07|22085.07|22164.63|22084.63|10
1735615790000|2024-12-31 03:29:50|22164.67|22084.67|22165.28|22085.28|22165.58|22085.58|22164.67|22084.67|10
1735615800000|2024-12-31 03:30:00|22165.25|22085.25|22164.52|22084.52|22165.6|22085.6|22164.52|22084.52|10
1735615810000|2024-12-31 03:30:10|22164.03|22084.03|22164.79|22084.79|22164.79|22084.79|22163.45|22083.45|10
1735615820000|2024-12-31 03:30:20|22164.74|22084.74|22166.44|22086.44|22166.44|22086.44|22163.82|22083.82|10
1735615830000|2024-12-31 03:30:30|22166.45|22086.45|22171.36|22091.36|22171.36|22091.36|22166.45|22086.45|10
1735615840000|2024-12-31 03:30:40|22171.34|22091.34|22171.57|22091.57|22172.26|22092.26|22170.64|22090.64|9
1735615850000|2024-12-31 03:30:50|22170.94|22090.94|22175.28|22095.28|22176.03|22096.03|22170.19|22090.19|10
1735615860000|2024-12-31 03:31:00|22175.77|22095.77|22176.34|22096.34|22176.58|22096.58|22174.87|22094.87|10
1735615870000|2024-12-31 03:31:10|22176.18|22096.18|22177.34|22097.34|22177.34|22097.34|22176.18|22096.18|10
1735615880000|2024-12-31 03:31:20|22177.64|22097.64|22178.27|22098.27|22178.3|22098.3|22177.64|22097.64|9
1735615890000|2024-12-31 03:31:30|22178.36|22098.36|22178.48|22098.48|22179.08|22099.08|22178.36|22098.36|10
1735615900000|2024-12-31 03:31:40|22179.21|22099.21|22183.84|22103.84|22183.84|22103.84|22179.15|22099.15|10
1735615910000|2024-12-31 03:31:50|22184.02|22104.02|22180.29|22100.29|22184.02|22104.02|22180.29|22100.29|10
1735615920000|2024-12-31 03:32:00|22179.79|22099.79|22179.97|22099.97|22179.97|22099.97|22179.04|22099.04|10
1735615930000|2024-12-31 03:32:10|22180.31|22100.31|22175.08|22095.08|22180.81|22100.81|22174.43|22094.43|10
1735615940000|2024-12-31 03:32:20|22175.49|22095.49|22176.03|22096.03|22176.46|22096.46|22175.47|22095.47|9
1735615950000|2024-12-31 03:32:30|22176.17|22096.17|22176.5|22096.5|22176.93|22096.93|22176.11|22096.11|10
1735615960000|2024-12-31 03:32:40|22176.66|22096.66|22176.16|22096.16|22176.66|22096.66|22175.57|22095.57|9
1735615970000|2024-12-31 03:32:50|22176.09|22096.09|22176.13|22096.13|22176.22|22096.22|22175.92|22095.92|9
1735615980000|2024-12-31 03:33:00|22175.91|22095.91|22175.53|22095.53|22175.91|22095.91|22175.34|22095.34|10
1735615990000|2024-12-31 03:33:10|22175.64|22095.64|22175.76|22095.76|22176.04|22096.04|22175.53|22095.53|10
1735616000000|2024-12-31 03:33:20|22175.66|22095.66|22175.41|22095.41|22175.8|22095.8|22175.36|22095.36|10
1735616010000|2024-12-31 03:33:30|22175.31|22095.31|22175.85|22095.85|22175.9|22095.9|22174.63|22094.63|10
1735616020000|2024-12-31 03:33:40|22175.86|22095.86|22172.72|22092.72|22175.86|22095.86|22172.72|22092.72|10
1735616030000|2024-12-31 03:33:50|22172.9|22092.9|22171.54|22091.54|22172.99|22092.99|22171.53|22091.53|10
1735616040000|2024-12-31 03:34:00|22171.46|22091.46|22171.05|22091.05|22171.46|22091.46|22170.96|22090.96|8
1735616050000|2024-12-31 03:34:10|22170.97|22090.97|22170.34|22090.34|22170.97|22090.97|22170.34|22090.34|9
1735616060000|2024-12-31 03:34:20|22170.36|22090.36|22171.12|22091.12|22171.17|22091.17|22170.36|22090.36|10
1735616070000|2024-12-31 03:34:30|22171.35|22091.35|22171.28|22091.28|22172.95|22092.95|22171.28|22091.28|10
1735616080000|2024-12-31 03:34:40|22171.87|22091.87|22173.67|22093.67|22173.67|22093.67|22171.87|22091.87|10
1735616090000|2024-12-31 03:34:50|22173.64|22093.64|22175.8|22095.8|22175.8|22095.8|22173.64|22093.64|10
1735616100000|2024-12-31 03:35:00|22176.27|22096.27|22176.04|22096.04|22176.4|22096.4|22175.91|22095.91|10
1735616110000|2024-12-31 03:35:10|22176.09|22096.09|22176.91|22096.91|22176.96|22096.96|22176.09|22096.09|10
1735616120000|2024-12-31 03:35:20|22176.79|22096.79|22175.92|22095.92|22176.79|22096.79|22175.87|22095.87|10
1735616130000|2024-12-31 03:35:30|22175.97|22095.97|22174.66|22094.66|22175.97|22095.97|22174.66|22094.66|9
1735616140000|2024-12-31 03:35:40|22175.16|22095.16|22174.62|22094.62|22175.55|22095.55|22174.37|22094.37|10
1735616150000|2024-12-31 03:35:50|22174.55|22094.55|22171.43|22091.43|22174.55|22094.55|22171.43|22091.43|10
1735616160000|2024-12-31 03:36:00|22170.98|22090.98|22170.95|22090.95|22171.09|22091.09|22170.66|22090.66|10
1735616170000|2024-12-31 03:36:10|22170.68|22090.68|22170.67|22090.67|22170.96|22090.96|22170.65|22090.65|10
1735616180000|2024-12-31 03:36:20|22170.83|22090.83|22168.09|22088.09|22170.83|22090.83|22168.09|22088.09|9
1735616190000|2024-12-31 03:36:30|22168.17|22088.17|22169.15|22089.15|22169.15|22089.15|22167.92|22087.92|9
1735616200000|2024-12-31 03:36:40|22169.16|22089.16|22171.58|22091.58|22171.58|22091.58|22169.13|22089.13|10
1735616210000|2024-12-31 03:36:50|22171.61|22091.61|22175.26|22095.26|22175.3|22095.3|22171.57|22091.57|10
1735616220000|2024-12-31 03:37:00|22175.28|22095.28|22174.52|22094.52|22175.31|22095.31|22174.26|22094.26|10
1735616230000|2024-12-31 03:37:10|22174.35|22094.35|22175.62|22095.62|22175.73|22095.73|22174.35|22094.35|10
1735616240000|2024-12-31 03:37:20|22175|22095|22177.87|22097.87|22177.87|22097.87|22174.9|22094.9|10
1735616250000|2024-12-31 03:37:30|22178|22098|22176.57|22096.57|22178|22098|22176.57|22096.57|10
1735616260000|2024-12-31 03:37:40|22176.54|22096.54|22175.25|22095.25|22176.84|22096.84|22175.25|22095.25|10
1735616270000|2024-12-31 03:37:50|22175.2|22095.2|22174.81|22094.81|22175.72|22095.72|22174.48|22094.48|10
1735616280000|2024-12-31 03:38:00|22174.94|22094.94|22173.23|22093.23|22174.94|22094.94|22173.23|22093.23|10
1735616290000|2024-12-31 03:38:10|22172|22092|22172.46|22092.46|22172.59|22092.59|22172|22092|10
1735616300000|2024-12-31 03:38:20|22172.22|22092.22|22171.08|22091.08|22172.29|22092.29|22171.08|22091.08|9
1735616310000|2024-12-31 03:38:30|22171.04|22091.04|22169.96|22089.96|22171.04|22091.04|22169.96|22089.96|10
1735616320000|2024-12-31 03:38:40|22169.56|22089.56|22165.02|22085.02|22169.56|22089.56|22165.02|22085.02|10
1735616330000|2024-12-31 03:38:50|22164.39|22084.39|22172.64|22092.64|22173.16|22093.16|22164.39|22084.39|10
1735616340000|2024-12-31 03:39:00|22172.48|22092.48|22170.2|22090.2|22172.48|22092.48|22170.2|22090.2|10
1735616350000|2024-12-31 03:39:10|22170.05|22090.05|22169.79|22089.79|22170.05|22090.05|22169.18|22089.18|10
1735616360000|2024-12-31 03:39:20|22170.68|22090.68|22172.33|22092.33|22172.33|22092.33|22170.68|22090.68|10
1735616370000|2024-12-31 03:39:30|22172.2|22092.2|22172.86|22092.86|22173.21|22093.21|22172.2|22092.2|10
1735616380000|2024-12-31 03:39:40|22173.02|22093.02|22175.18|22095.18|22175.18|22095.18|22172.82|22092.82|10
1735616390000|2024-12-31 03:39:50|22174.97|22094.97|22176.46|22096.46|22176.55|22096.55|22174.97|22094.97|10
1735616400000|2024-12-31 03:40:00|22176.32|22096.32|22177.19|22097.19|22177.19|22097.19|22176.32|22096.32|10
1735616410000|2024-12-31 03:40:10|22178.14|22098.14|22176.35|22096.35|22178.47|22098.47|22176.27|22096.27|10
1735616420000|2024-12-31 03:40:20|22176.34|22096.34|22175.07|22095.07|22176.34|22096.34|22175.07|22095.07|9
1735616430000|2024-12-31 03:40:30|22174.97|22094.97|22176.25|22096.25|22176.25|22096.25|22174.8|22094.8|10
1735616440000|2024-12-31 03:40:40|22175.9|22095.9|22174.56|22094.56|22175.9|22095.9|22173.48|22093.48|10
1735616450000|2024-12-31 03:40:50|22174.81|22094.81|22176.19|22096.19|22176.19|22096.19|22174.63|22094.63|10
1735616460000|2024-12-31 03:41:00|22176.17|22096.17|22171.99|22091.99|22176.24|22096.24|22171.53|22091.53|9
1735616470000|2024-12-31 03:41:10|22171.71|22091.71|22170.28|22090.28|22171.71|22091.71|22169.7|22089.7|10
1735616480000|2024-12-31 03:41:20|22170.36|22090.36|22167.52|22087.52|22170.36|22090.36|22167.52|22087.52|10
1735616490000|2024-12-31 03:41:30|22167.08|22087.08|22166.47|22086.47|22167.11|22087.11|22166.3|22086.3|10
1735616500000|2024-12-31 03:41:40|22166.46|22086.46|22164.24|22084.24|22166.46|22086.46|22164.24|22084.24|10
1735616510000|2024-12-31 03:41:50|22163.87|22083.87|22162.09|22082.09|22164.33|22084.33|22162.09|22082.09|10
1735616520000|2024-12-31 03:42:00|22162.07|22082.07|22159.86|22079.86|22162.07|22082.07|22159.86|22079.86|9
1735616530000|2024-12-31 03:42:10|22158.93|22078.93|22159.46|22079.46|22159.46|22079.46|22158.93|22078.93|9
1735616540000|2024-12-31 03:42:20|22159.5|22079.5|22157.82|22077.82|22159.5|22079.5|22157.82|22077.82|10
1735616550000|2024-12-31 03:42:30|22157.71|22077.71|22154.8|22074.8|22157.71|22077.71|22154.8|22074.8|10
1735616560000|2024-12-31 03:42:40|22154.77|22074.77|22152.2|22072.2|22154.77|22074.77|22152.2|22072.2|9
1735616570000|2024-12-31 03:42:50|22152.13|22072.13|22151.39|22071.39|22152.13|22072.13|22151.36|22071.36|10
1735616580000|2024-12-31 03:43:00|22151.29|22071.29|22153.29|22073.29|22153.29|22073.29|22151.06|22071.06|10
1735616590000|2024-12-31 03:43:10|22153.31|22073.31|22154.01|22074.01|22154.16|22074.16|22153.31|22073.31|10
1735616600000|2024-12-31 03:43:20|22154.07|22074.07|22153.81|22073.81|22154.23|22074.23|22153.81|22073.81|10
1735616610000|2024-12-31 03:43:30|22153.62|22073.62|22153.62|22073.62|22153.69|22073.69|22153.4|22073.4|10
1735616620000|2024-12-31 03:43:40|22148.78|22068.78|22148.31|22068.31|22148.89|22068.89|22147.88|22067.88|9
1735616630000|2024-12-31 03:43:50|22148.38|22068.38|22148.52|22068.52|22148.56|22068.56|22148.2|22068.2|10
1735616640000|2024-12-31 03:44:00|22148.6|22068.6|22148.96|22068.96|22149.06|22069.06|22148.44|22068.44|10
1735616650000|2024-12-31 03:44:10|22148.95|22068.95|22147.55|22067.55|22149.2|22069.2|22147.55|22067.55|9
1735616660000|2024-12-31 03:44:20|22146.41|22066.41|22147.22|22067.22|22147.39|22067.39|22146.41|22066.41|9
1735616670000|2024-12-31 03:44:30|22147.26|22067.26|22147.85|22067.85|22147.85|22067.85|22147.26|22067.26|10
1735616680000|2024-12-31 03:44:40|22147.96|22067.96|22149.29|22069.29|22149.29|22069.29|22147.96|22067.96|9
1735616690000|2024-12-31 03:44:50|22149.75|22069.75|22150.01|22070.01|22150.01|22070.01|22149.75|22069.75|7
1735616700000|2024-12-31 03:45:00|22149.97|22069.97|22148.18|22068.18|22150.86|22070.86|22148.13|22068.13|9
1735616710000|2024-12-31 03:45:10|22148.1|22068.1|22138.3|22058.3|22148.1|22068.1|22138.3|22058.3|9
1735616720000|2024-12-31 03:45:20|22138.24|22058.24|22137.5|22057.5|22139.3|22059.3|22137.5|22057.5|10
1735616730000|2024-12-31 03:45:30|22137.63|22057.63|22135.27|22055.27|22137.63|22057.63|22135.27|22055.27|10
1735616740000|2024-12-31 03:45:40|22134.95|22054.95|22134.62|22054.62|22134.95|22054.95|22134.62|22054.62|9
1735616750000|2024-12-31 03:45:50|22134.68|22054.68|22135.68|22055.68|22135.81|22055.81|22134.68|22054.68|10
1735616760000|2024-12-31 03:46:00|22135.74|22055.74|22133.21|22053.21|22135.74|22055.74|22130.86|22050.86|10
1735616770000|2024-12-31 03:46:10|22132.25|22052.25|22130.36|22050.36|22132.25|22052.25|22129.94|22049.94|10
1735616780000|2024-12-31 03:46:20|22130.58|22050.58|22126.15|22046.15|22130.58|22050.58|22126.15|22046.15|10
1735616790000|2024-12-31 03:46:30|22125.73|22045.73|22119.54|22039.54|22125.73|22045.73|22119.43|22039.43|10
1735616800000|2024-12-31 03:46:40|22119.04|22039.04|22118.97|22038.97|22119.04|22039.04|22117.92|22037.92|9
1735616810000|2024-12-31 03:46:50|22121.24|22041.24|22121.7|22041.7|22121.78|22041.78|22121.24|22041.24|10
1735616820000|2024-12-31 03:47:00|22122.12|22042.12|22117.48|22037.48|22122.12|22042.12|22117.48|22037.48|10
1735616830000|2024-12-31 03:47:10|22117.78|22037.78|22116.86|22036.86|22117.78|22037.78|22116.86|22036.86|10
1735616840000|2024-12-31 03:47:20|22116.81|22036.81|22116.73|22036.73|22116.81|22036.81|22116.36|22036.36|10
1735616850000|2024-12-31 03:47:30|22116.69|22036.69|22119.36|22039.36|22119.52|22039.52|22116.08|22036.08|9
1735616860000|2024-12-31 03:47:40|22119.39|22039.39|22121.62|22041.62|22125.04|22045.04|22119.39|22039.39|10
1735616870000|2024-12-31 03:47:50|22122.19|22042.19|22124.23|22044.23|22124.23|22044.23|22122.19|22042.19|10
1735616880000|2024-12-31 03:48:00|22124.88|22044.88|22137.74|22057.74|22137.76|22057.76|22124.65|22044.65|10
1735616890000|2024-12-31 03:48:10|22137.75|22057.75|22135.74|22055.74|22138.13|22058.13|22135.74|22055.74|9
1735616900000|2024-12-31 03:48:20|22135.12|22055.12|22134.05|22054.05|22135.12|22055.12|22134.05|22054.05|9
1735616910000|2024-12-31 03:48:30|22132.78|22052.78|22123.87|22043.87|22132.94|22052.94|22122.48|22042.48|10
1735616920000|2024-12-31 03:48:40|22123.9|22043.9|22126.36|22046.36|22126.36|22046.36|22123.9|22043.9|10
1735616930000|2024-12-31 03:48:50|22127.26|22047.26|22129.64|22049.64|22129.94|22049.94|22127.26|22047.26|9
1735616940000|2024-12-31 03:49:00|22129.18|22049.18|22129.73|22049.73|22130.67|22050.67|22128.9|22048.9|9
1735616950000|2024-12-31 03:49:10|22129.64|22049.64|22132.32|22052.32|22132.41|22052.41|22129.64|22049.64|10
1735616960000|2024-12-31 03:49:20|22132.37|22052.37|22132.21|22052.21|22132.63|22052.63|22131.79|22051.79|9
1735616970000|2024-12-31 03:49:30|22132.49|22052.49|22132.77|22052.77|22132.77|22052.77|22132.43|22052.43|9
1735616980000|2024-12-31 03:49:40|22132.71|22052.71|22130.04|22050.04|22132.77|22052.77|22130.04|22050.04|10
1735616990000|2024-12-31 03:49:50|22129.35|22049.35|22133.06|22053.06|22133.06|22053.06|22129.35|22049.35|9
1735617000000|2024-12-31 03:50:00|22132.46|22052.46|22130.73|22050.73|22132.46|22052.46|22130.41|22050.41|10
1735617010000|2024-12-31 03:50:10|22130.78|22050.78|22131.36|22051.36|22132.12|22052.12|22130.05|22050.05|10
1735617020000|2024-12-31 03:50:20|22130.56|22050.56|22130.37|22050.37|22135.06|22055.06|22130.37|22050.37|10
1735617030000|2024-12-31 03:50:30|22130.7|22050.7|22131.16|22051.16|22131.67|22051.67|22130.62|22050.62|10
1735617040000|2024-12-31 03:50:40|22131.12|22051.12|22128.88|22048.88|22131.15|22051.15|22128.88|22048.88|10
1735617050000|2024-12-31 03:50:50|22128.87|22048.87|22128.63|22048.63|22129.26|22049.26|22128.06|22048.06|10
1735617060000|2024-12-31 03:51:00|22128.54|22048.54|22129.29|22049.29|22129.56|22049.56|22128.54|22048.54|10
1735617070000|2024-12-31 03:51:10|22129.7|22049.7|22129.6|22049.6|22130.16|22050.16|22129.6|22049.6|10
1735617080000|2024-12-31 03:51:20|22128.92|22048.92|22127.55|22047.55|22128.92|22048.92|22126.92|22046.92|10
1735617090000|2024-12-31 03:51:30|22128.02|22048.02|22130.07|22050.07|22130.07|22050.07|22128.02|22048.02|10
1735617100000|2024-12-31 03:51:40|22130.41|22050.41|22133.56|22053.56|22135.99|22055.99|22130.41|22050.41|10
1735617110000|2024-12-31 03:51:50|22133.39|22053.39|22133.91|22053.91|22135.23|22055.23|22133.39|22053.39|9
1735617120000|2024-12-31 03:52:00|22134.16|22054.16|22135.67|22055.67|22135.67|22055.67|22134.16|22054.16|10
1735617130000|2024-12-31 03:52:10|22135.69|22055.69|22136.94|22056.94|22137.17|22057.17|22135.69|22055.69|10
1735617140000|2024-12-31 03:52:20|22137.16|22057.16|22136.12|22056.12|22137.69|22057.69|22136.12|22056.12|10
1735617150000|2024-12-31 03:52:30|22135.93|22055.93|22133.86|22053.86|22136.27|22056.27|22133.82|22053.82|10
1735617160000|2024-12-31 03:52:40|22133.69|22053.69|22134.81|22054.81|22134.81|22054.81|22133.69|22053.69|10
1735617170000|2024-12-31 03:52:50|22134.7|22054.7|22134.6|22054.6|22134.73|22054.73|22134.43|22054.43|10
1735617180000|2024-12-31 03:53:00|22134.71|22054.71|22135.38|22055.38|22135.38|22055.38|22134.67|22054.67|8
1735617190000|2024-12-31 03:53:10|22135.63|22055.63|22135.62|22055.62|22136.08|22056.08|22135.43|22055.43|10
1735617200000|2024-12-31 03:53:20|22135.5|22055.5|22137.12|22057.12|22137.12|22057.12|22135.32|22055.32|9
1735617210000|2024-12-31 03:53:30|22137.67|22057.67|22140.8|22060.8|22140.8|22060.8|22137.67|22057.67|10
1735617220000|2024-12-31 03:53:40|22140.93|22060.93|22142.6|22062.6|22142.6|22062.6|22140.93|22060.93|10
1735617230000|2024-12-31 03:53:50|22142.62|22062.62|22144.12|22064.12|22144.12|22064.12|22142.53|22062.53|9
1735617240000|2024-12-31 03:54:00|22144.08|22064.08|22144.23|22064.23|22144.72|22064.72|22143.14|22063.14|10
1735617250000|2024-12-31 03:54:10|22144.25|22064.25|22146.93|22066.93|22147.84|22067.84|22144.25|22064.25|10
1735617260000|2024-12-31 03:54:20|22146.83|22066.83|22147.66|22067.66|22149.78|22069.78|22146.68|22066.68|10
1735617270000|2024-12-31 03:54:30|22147.64|22067.64|22150.01|22070.01|22150.03|22070.03|22147.64|22067.64|10
1735617280000|2024-12-31 03:54:40|22149.96|22069.96|22147.33|22067.33|22149.96|22069.96|22147.33|22067.33|10
1735617290000|2024-12-31 03:54:50|22147.35|22067.35|22146.35|22066.35|22147.35|22067.35|22146.01|22066.01|10
1735617300000|2024-12-31 03:55:00|22146.48|22066.48|22142.9|22062.9|22146.48|22066.48|22142.75|22062.75|10
1735617310000|2024-12-31 03:55:10|22142.59|22062.59|22139.82|22059.82|22142.59|22062.59|22139.78|22059.78|10
1735617320000|2024-12-31 03:55:20|22140.04|22060.04|22140.34|22060.34|22140.34|22060.34|22139.69|22059.69|10
1735617330000|2024-12-31 03:55:30|22140.26|22060.26|22141.76|22061.76|22141.76|22061.76|22139.8|22059.8|10
1735617340000|2024-12-31 03:55:40|22141.82|22061.82|22144.31|22064.31|22144.31|22064.31|22141.12|22061.12|10
1735617350000|2024-12-31 03:55:50|22144.59|22064.59|22145.46|22065.46|22145.67|22065.67|22144.59|22064.59|10
1735617360000|2024-12-31 03:56:00|22145.28|22065.28|22145.84|22065.84|22145.84|22065.84|22145.05|22065.05|9
1735617370000|2024-12-31 03:56:10|22146.04|22066.04|22146.38|22066.38|22146.69|22066.69|22146.04|22066.04|10
1735617380000|2024-12-31 03:56:20|22146.51|22066.51|22145.99|22065.99|22146.65|22066.65|22145.99|22065.99|10
1735617390000|2024-12-31 03:56:30|22146.1|22066.1|22143.76|22063.76|22146.1|22066.1|22143.72|22063.72|9
1735617400000|2024-12-31 03:56:40|22143.24|22063.24|22141.73|22061.73|22143.24|22063.24|22141.73|22061.73|9
1735617410000|2024-12-31 03:56:50|22141.7|22061.7|22142.79|22062.79|22142.79|22062.79|22141.55|22061.55|10
1735617420000|2024-12-31 03:57:00|22142.82|22062.82|22142.05|22062.05|22143.04|22063.04|22141.4|22061.4|10
1735617430000|2024-12-31 03:57:10|22142.13|22062.13|22142.71|22062.71|22142.71|22062.71|22141.99|22061.99|9
1735617440000|2024-12-31 03:57:20|22142.79|22062.79|22144.1|22064.1|22144.1|22064.1|22142.79|22062.79|10
1735617450000|2024-12-31 03:57:30|22144.11|22064.11|22148.9|22068.9|22148.9|22068.9|22144.11|22064.11|10
1735617460000|2024-12-31 03:57:40|22149.4|22069.4|22151.2|22071.2|22151.2|22071.2|22149.4|22069.4|10
1735617470000|2024-12-31 03:57:50|22151.31|22071.31|22152.55|22072.55|22152.55|22072.55|22151.31|22071.31|10
1735617480000|2024-12-31 03:58:00|22152.71|22072.71|22158.74|22078.74|22158.74|22078.74|22152.65|22072.65|10
1735617490000|2024-12-31 03:58:10|22158.84|22078.84|22159.79|22079.79|22160.02|22080.02|22158.84|22078.84|10
1735617500000|2024-12-31 03:58:20|22159.86|22079.86|22160.04|22080.04|22160.91|22080.91|22159.86|22079.86|10
1735617510000|2024-12-31 03:58:30|22160.31|22080.31|22161|22081|22161.44|22081.44|22160.31|22080.31|10
1735617520000|2024-12-31 03:58:40|22160.88|22080.88|22158.6|22078.6|22160.88|22080.88|22158.6|22078.6|9
1735617530000|2024-12-31 03:58:50|22158.62|22078.62|22157.35|22077.35|22158.62|22078.62|22157.35|22077.35|10
1735617540000|2024-12-31 03:59:00|22157.19|22077.19|22154.53|22074.53|22157.19|22077.19|22154.53|22074.53|10
1735617550000|2024-12-31 03:59:10|22154.03|22074.03|22153.78|22073.78|22154.36|22074.36|22153.78|22073.78|10
1735617560000|2024-12-31 03:59:20|22153.77|22073.77|22149.39|22069.39|22153.77|22073.77|22149.39|22069.39|9
1735617570000|2024-12-31 03:59:30|22149.48|22069.48|22148.31|22068.31|22149.48|22069.48|22148.31|22068.31|10
1735617580000|2024-12-31 03:59:40|22148.2|22068.2|22147.91|22067.91|22148.42|22068.42|22147.88|22067.88|10
1735617590000|2024-12-31 03:59:50|22148.01|22068.01|22147.33|22067.33|22148.07|22068.07|22147.33|22067.33|9
1735617600000|2024-12-31 04:00:00|22147.39|22067.39|22146.16|22066.16|22147.91|22067.91|22146.16|22066.16|10
1735617610000|2024-12-31 04:00:10|22146.51|22066.51|22146.52|22066.52|22147.25|22067.25|22146.42|22066.42|9
1735617620000|2024-12-31 04:00:20|22146.42|22066.42|22150.4|22070.4|22150.4|22070.4|22146.33|22066.33|10
1735617630000|2024-12-31 04:00:30|22150.24|22070.24|22151.54|22071.54|22151.54|22071.54|22150.24|22070.24|10
1735617640000|2024-12-31 04:00:40|22151.76|22071.76|22152.34|22072.34|22153.09|22073.09|22151.76|22071.76|10
1735617650000|2024-12-31 04:00:50|22152.16|22072.16|22154.08|22074.08|22154.08|22074.08|22152.16|22072.16|9
1735617660000|2024-12-31 04:01:00|22154.14|22074.14|22153.96|22073.96|22154.25|22074.25|22153.68|22073.68|10
1735617670000|2024-12-31 04:01:10|22153.83|22073.83|22157.97|22077.97|22158.62|22078.62|22153.5|22073.5|10
1735617680000|2024-12-31 04:01:20|22157.61|22077.61|22156.98|22076.98|22157.68|22077.68|22156.98|22076.98|10
1735617690000|2024-12-31 04:01:30|22157.32|22077.32|22152.46|22072.46|22157.38|22077.38|22152.37|22072.37|9
1735617700000|2024-12-31 04:01:40|22152.51|22072.51|22152.83|22072.83|22154|22074|22152.51|22072.51|9
1735617710000|2024-12-31 04:01:50|22153.35|22073.35|22155.17|22075.17|22155.17|22075.17|22153.09|22073.09|10
1735617720000|2024-12-31 04:02:00|22155.52|22075.52|22156.86|22076.86|22157.1|22077.1|22155.52|22075.52|10
1735617730000|2024-12-31 04:02:10|22156.85|22076.85|22158.34|22078.34|22158.36|22078.36|22155.82|22075.82|10
1735617740000|2024-12-31 04:02:20|22159.5|22079.5|22156.43|22076.43|22159.51|22079.51|22155.53|22075.53|10
1735617750000|2024-12-31 04:02:30|22156.51|22076.51|22156.51|22076.51|22156.89|22076.89|22156.51|22076.51|9
1735617760000|2024-12-31 04:02:40|22156.57|22076.57|22157.62|22077.62|22157.62|22077.62|22155.4|22075.4|10
1735617770000|2024-12-31 04:02:50|22157.65|22077.65|22157.89|22077.89|22157.9|22077.9|22157.24|22077.24|10
1735617780000|2024-12-31 04:03:00|22157.87|22077.87|22159.98|22079.98|22159.98|22079.98|22157.87|22077.87|10
1735617790000|2024-12-31 04:03:10|22160.33|22080.33|22162.08|22082.08|22162.08|22082.08|22160.33|22080.33|10
1735617800000|2024-12-31 04:03:20|22161.69|22081.69|22160.83|22080.83|22162.6|22082.6|22160.83|22080.83|10
1735617810000|2024-12-31 04:03:30|22160.78|22080.78|22161.29|22081.29|22161.29|22081.29|22160.73|22080.73|10
1735617820000|2024-12-31 04:03:40|22161.54|22081.54|22161.27|22081.27|22161.64|22081.64|22161.23|22081.23|9
1735617830000|2024-12-31 04:03:50|22161.23|22081.23|22162.58|22082.58|22162.58|22082.58|22161.13|22081.13|10
1735617840000|2024-12-31 04:04:00|22163.59|22083.59|22164.56|22084.56|22164.56|22084.56|22163.59|22083.59|9
1735617850000|2024-12-31 04:04:10|22164.96|22084.96|22167.07|22087.07|22167.07|22087.07|22164.96|22084.96|10
1735617860000|2024-12-31 04:04:20|22166.95|22086.95|22166.35|22086.35|22167.5|22087.5|22166.24|22086.24|10
1735617870000|2024-12-31 04:04:30|22166.93|22086.93|22169.13|22089.13|22169.13|22089.13|22166.93|22086.93|9
1735617880000|2024-12-31 04:04:40|22169.18|22089.18|22171.51|22091.51|22171.51|22091.51|22169.18|22089.18|10
1735617890000|2024-12-31 04:04:50|22171.49|22091.49|22171.78|22091.78|22171.78|22091.78|22170.72|22090.72|10
1735617900000|2024-12-31 04:05:00|22171.73|22091.73|22172.83|22092.83|22172.93|22092.93|22170.88|22090.88|10
1735617910000|2024-12-31 04:05:10|22172.85|22092.85|22174.52|22094.52|22174.59|22094.59|22172.85|22092.85|10
1735617920000|2024-12-31 04:05:20|22174.49|22094.49|22175.39|22095.39|22175.87|22095.87|22174.49|22094.49|10
1735617930000|2024-12-31 04:05:30|22175.56|22095.56|22177.33|22097.33|22177.33|22097.33|22175.43|22095.43|10
1735617940000|2024-12-31 04:05:40|22177.46|22097.46|22177.43|22097.43|22177.61|22097.61|22177.15|22097.15|10
1735617950000|2024-12-31 04:05:50|22176.9|22096.9|22176.86|22096.86|22177.28|22097.28|22176.78|22096.78|9
1735617960000|2024-12-31 04:06:00|22176.95|22096.95|22177.56|22097.56|22177.62|22097.62|22176.95|22096.95|9
1735617970000|2024-12-31 04:06:10|22177.48|22097.48|22178.2|22098.2|22178.27|22098.27|22177.48|22097.48|10
1735617980000|2024-12-31 04:06:20|22178.16|22098.16|22179.08|22099.08|22179.08|22099.08|22178.16|22098.16|10
1735617990000|2024-12-31 04:06:30|22179.11|22099.11|22185.29|22105.29|22185.29|22105.29|22179.11|22099.11|10
1735618000000|2024-12-31 04:06:40|22185.5|22105.5|22183.84|22103.84|22185.64|22105.64|22183.72|22103.72|10
1735618010000|2024-12-31 04:06:50|22183.97|22103.97|22181.46|22101.46|22184.38|22104.38|22181.46|22101.46|10
1735618020000|2024-12-31 04:07:00|22181.39|22101.39|22182.52|22102.52|22182.85|22102.85|22181.36|22101.36|10
1735618030000|2024-12-31 04:07:10|22182.45|22102.45|22182.66|22102.66|22183.36|22103.36|22182.45|22102.45|10
1735618040000|2024-12-31 04:07:20|22182.45|22102.45|22184.1|22104.1|22184.1|22104.1|22182.27|22102.27|9
1735618050000|2024-12-31 04:07:30|22184.39|22104.39|22181.11|22101.11|22184.39|22104.39|22181.1|22101.1|10
1735618060000|2024-12-31 04:07:40|22180.9|22100.9|22178.94|22098.94|22180.9|22100.9|22178.63|22098.63|10
1735618070000|2024-12-31 04:07:50|22178.96|22098.96|22178.09|22098.09|22178.97|22098.97|22178.09|22098.09|8
1735618080000|2024-12-31 04:08:00|22177.81|22097.81|22179.4|22099.4|22179.4|22099.4|22177.81|22097.81|8
1735618090000|2024-12-31 04:08:10|22179.43|22099.43|22176.83|22096.83|22179.89|22099.89|22176.83|22096.83|10
1735618100000|2024-12-31 04:08:20|22176.75|22096.75|22176|22096|22176.78|22096.78|22175.91|22095.91|10
1735618110000|2024-12-31 04:08:30|22176.02|22096.02|22175.59|22095.59|22176.05|22096.05|22175.25|22095.25|10
1735618120000|2024-12-31 04:08:40|22175.41|22095.41|22174.98|22094.98|22176.13|22096.13|22174.81|22094.81|10
1735618130000|2024-12-31 04:08:50|22174.96|22094.96|22174.69|22094.69|22174.96|22094.96|22174.45|22094.45|8
1735618140000|2024-12-31 04:09:00|22174.67|22094.67|22173.19|22093.19|22174.82|22094.82|22172.72|22092.72|10
1735618150000|2024-12-31 04:09:10|22173.12|22093.12|22174.19|22094.19|22174.19|22094.19|22173.07|22093.07|10
1735618160000|2024-12-31 04:09:20|22174.23|22094.23|22176.87|22096.87|22176.87|22096.87|22174.07|22094.07|9
1735618170000|2024-12-31 04:09:30|22176.85|22096.85|22181.52|22101.52|22181.52|22101.52|22176.85|22096.85|10
1735618180000|2024-12-31 04:09:40|22181.48|22101.48|22182.26|22102.26|22182.26|22102.26|22181.37|22101.37|9
1735618190000|2024-12-31 04:09:50|22182.79|22102.79|22183.66|22103.66|22183.66|22103.66|22182.59|22102.59|10
1735618200000|2024-12-31 04:10:00|22182.92|22102.92|22186.91|22106.91|22186.91|22106.91|22182.73|22102.73|8
1735618210000|2024-12-31 04:10:10|22186.65|22106.65|22188.27|22108.27|22188.27|22108.27|22186.48|22106.48|10
1735618220000|2024-12-31 04:10:20|22188.11|22108.11|22190.3|22110.3|22190.3|22110.3|22188.11|22108.11|8
1735618230000|2024-12-31 04:10:30|22190|22110|22194.39|22114.39|22194.39|22114.39|22190|22110|10
1735618240000|2024-12-31 04:10:40|22194.62|22114.62|22199.5|22119.5|22199.5|22119.5|22194.62|22114.62|10
1735618250000|2024-12-31 04:10:50|22198.81|22118.81|22200.92|22120.92|22200.92|22120.92|22198.63|22118.63|10
1735618260000|2024-12-31 04:11:00|22201.74|22121.74|22205.56|22125.56|22205.57|22125.57|22201.52|22121.52|9
1735618270000|2024-12-31 04:11:10|22205.72|22125.72|22212.96|22132.96|22212.96|22132.96|22205.72|22125.72|10
1735618280000|2024-12-31 04:11:20|22213.01|22133.01|22219.5|22139.5|22219.5|22139.5|22212.98|22132.98|10
1735618290000|2024-12-31 04:11:30|22219.47|22139.47|22217.04|22137.04|22219.47|22139.47|22217.04|22137.04|10
1735618300000|2024-12-31 04:11:40|22216.61|22136.61|22214.16|22134.16|22216.86|22136.86|22214.16|22134.16|9
1735618310000|2024-12-31 04:11:50|22214.08|22134.08|22212.56|22132.56|22214.08|22134.08|22212.34|22132.34|10
1735618320000|2024-12-31 04:12:00|22212.54|22132.54|22212.53|22132.53|22212.54|22132.54|22211.98|22131.98|10
1735618330000|2024-12-31 04:12:10|22212.83|22132.83|22212.26|22132.26|22213.29|22133.29|22212.26|22132.26|10
1735618340000|2024-12-31 04:12:20|22212.25|22132.25|22212.99|22132.99|22213.01|22133.01|22211.96|22131.96|10
1735618350000|2024-12-31 04:12:30|22213.04|22133.04|22216.99|22136.99|22216.99|22136.99|22213.04|22133.04|9
1735618360000|2024-12-31 04:12:40|22216.94|22136.94|22214.94|22134.94|22216.97|22136.97|22214.94|22134.94|8
1735618370000|2024-12-31 04:12:50|22215.4|22135.4|22213.12|22133.12|22215.4|22135.4|22213.12|22133.12|10
1735618380000|2024-12-31 04:13:00|22213.02|22133.02|22213.97|22133.97|22214.49|22134.49|22213.02|22133.02|10
1735618390000|2024-12-31 04:13:10|22213.98|22133.98|22214.22|22134.22|22214.78|22134.78|22213.98|22133.98|10
1735618400000|2024-12-31 04:13:20|22214.21|22134.21|22214.51|22134.51|22214.54|22134.54|22213.68|22133.68|9
1735618410000|2024-12-31 04:13:30|22214.47|22134.47|22213.11|22133.11|22214.47|22134.47|22213.11|22133.11|9
1735618420000|2024-12-31 04:13:40|22213.07|22133.07|22215.51|22135.51|22216.77|22136.77|22212.83|22132.83|10
1735618430000|2024-12-31 04:13:50|22215.24|22135.24|22214.91|22134.91|22215.24|22135.24|22214.85|22134.85|7
1735618440000|2024-12-31 04:14:00|22214.14|22134.14|22212.87|22132.87|22214.31|22134.31|22212.87|22132.87|10
1735618450000|2024-12-31 04:14:10|22212.7|22132.7|22214.86|22134.86|22215.54|22135.54|22212.7|22132.7|10
1735618460000|2024-12-31 04:14:20|22214.82|22134.82|22211.49|22131.49|22214.83|22134.83|22211.49|22131.49|10
1735618470000|2024-12-31 04:14:30|22210.49|22130.49|22208.41|22128.41|22210.49|22130.49|22208.41|22128.41|10
1735618480000|2024-12-31 04:14:40|22207.63|22127.63|22207.53|22127.53|22207.86|22127.86|22207.5|22127.5|8
1735618490000|2024-12-31 04:14:50|22207.21|22127.21|22202.34|22122.34|22207.21|22127.21|22202.34|22122.34|10
1735618500000|2024-12-31 04:15:00|22202.3|22122.3|22195.32|22115.32|22202.38|22122.38|22195.32|22115.32|10
1735618510000|2024-12-31 04:15:10|22196.04|22116.04|22195.36|22115.36|22196.18|22116.18|22195.31|22115.31|9
1735618520000|2024-12-31 04:15:20|22195.34|22115.34|22195.51|22115.51|22197.15|22117.15|22195.29|22115.29|9
1735618530000|2024-12-31 04:15:30|22196.52|22116.52|22196.53|22116.53|22197.22|22117.22|22196.5|22116.5|10
1735618540000|2024-12-31 04:15:40|22196.95|22116.95|22196.96|22116.96|22197.01|22117.01|22196.51|22116.51|10
1735618550000|2024-12-31 04:15:50|22196.95|22116.95|22192.23|22112.23|22196.95|22116.95|22192.23|22112.23|10
1735618560000|2024-12-31 04:16:00|22192.19|22112.19|22187.89|22107.89|22192.33|22112.33|22187.89|22107.89|10
1735618570000|2024-12-31 04:16:10|22188.09|22108.09|22184.84|22104.84|22188.09|22108.09|22184.84|22104.84|10
1735618580000|2024-12-31 04:16:20|22183.96|22103.96|22184.22|22104.22|22184.22|22104.22|22181.28|22101.28|9
1735618590000|2024-12-31 04:16:30|22184.18|22104.18|22182.23|22102.23|22184.18|22104.18|22182.23|22102.23|10
1735618600000|2024-12-31 04:16:40|22182.29|22102.29|22182.53|22102.53|22183.03|22103.03|22182.23|22102.23|9
1735618610000|2024-12-31 04:16:50|22182.46|22102.46|22174.37|22094.37|22182.46|22102.46|22174.37|22094.37|10
1735618620000|2024-12-31 04:17:00|22174.53|22094.53|22174.71|22094.71|22175.24|22095.24|22174.53|22094.53|10
1735618630000|2024-12-31 04:17:10|22174.66|22094.66|22174.5|22094.5|22174.83|22094.83|22174.07|22094.07|9
1735618640000|2024-12-31 04:17:20|22174.54|22094.54|22174.33|22094.33|22174.87|22094.87|22173.62|22093.62|10
1735618650000|2024-12-31 04:17:30|22173.64|22093.64|22170.98|22090.98|22173.64|22093.64|22170.98|22090.98|9
1735618660000|2024-12-31 04:17:40|22170.55|22090.55|22166.81|22086.81|22170.55|22090.55|22166.81|22086.81|10
1735618670000|2024-12-31 04:17:50|22166.79|22086.79|22162.41|22082.41|22166.79|22086.79|22162.41|22082.41|10
1735618680000|2024-12-31 04:18:00|22162.52|22082.52|22161.57|22081.57|22162.52|22082.52|22160.9|22080.9|10
1735618690000|2024-12-31 04:18:10|22161.76|22081.76|22162.82|22082.82|22162.82|22082.82|22161.06|22081.06|10
1735618700000|2024-12-31 04:18:20|22161.48|22081.48|22160.66|22080.66|22161.48|22081.48|22159.5|22079.5|10
1735618710000|2024-12-31 04:18:30|22160.69|22080.69|22159.78|22079.78|22160.87|22080.87|22159.78|22079.78|10
1735618720000|2024-12-31 04:18:40|22159.58|22079.58|22158.8|22078.8|22159.58|22079.58|22157.81|22077.81|10
1735618730000|2024-12-31 04:18:50|22158.64|22078.64|22159.36|22079.36|22159.36|22079.36|22158.57|22078.57|10
1735618740000|2024-12-31 04:19:00|22159.68|22079.68|22163.47|22083.47|22163.47|22083.47|22159.68|22079.68|10
1735618750000|2024-12-31 04:19:10|22163.87|22083.87|22161.44|22081.44|22163.87|22083.87|22161.44|22081.44|9
1735618760000|2024-12-31 04:19:20|22161.95|22081.95|22161.81|22081.81|22162.18|22082.18|22161.81|22081.81|10
1735618770000|2024-12-31 04:19:30|22161.82|22081.82|22162.21|22082.21|22162.31|22082.31|22161.82|22081.82|9
1735618780000|2024-12-31 04:19:40|22160.6|22080.6|22162.57|22082.57|22162.7|22082.7|22160.39|22080.39|9
1735618790000|2024-12-31 04:19:50|22162.44|22082.44|22159.45|22079.45|22162.44|22082.44|22159.45|22079.45|10
1735618800000|2024-12-31 04:20:00|22159.49|22079.49|22160.68|22080.68|22160.7|22080.7|22159.49|22079.49|10
1735618810000|2024-12-31 04:20:10|22160.7|22080.7|22162.54|22082.54|22162.59|22082.59|22160.62|22080.62|10
1735618820000|2024-12-31 04:20:20|22162.57|22082.57|22163.3|22083.3|22163.47|22083.47|22162.4|22082.4|10
1735618830000|2024-12-31 04:20:30|22163.7|22083.7|22166.99|22086.99|22166.99|22086.99|22163.7|22083.7|10
1735618840000|2024-12-31 04:20:40|22166.49|22086.49|22165.51|22085.51|22166.49|22086.49|22164.58|22084.58|10
1735618850000|2024-12-31 04:20:50|22165.12|22085.12|22164.05|22084.05|22165.34|22085.34|22163.61|22083.61|10
1735618860000|2024-12-31 04:21:00|22164.11|22084.11|22164.33|22084.33|22164.84|22084.84|22164.11|22084.11|10
1735618870000|2024-12-31 04:21:10|22164.37|22084.37|22164.96|22084.96|22164.96|22084.96|22164.31|22084.31|9
1735618880000|2024-12-31 04:21:20|22164.97|22084.97|22163.31|22083.31|22164.97|22084.97|22163.31|22083.31|10
1735618890000|2024-12-31 04:21:30|22162.84|22082.84|22162.39|22082.39|22162.85|22082.85|22162.39|22082.39|9
1735618900000|2024-12-31 04:21:40|22162.16|22082.16|22162.28|22082.28|22162.28|22082.28|22161.26|22081.26|10
1735618910000|2024-12-31 04:21:50|22162.53|22082.53|22162.97|22082.97|22164.06|22084.06|22162.53|22082.53|10
1735618920000|2024-12-31 04:22:00|22163.17|22083.17|22163.77|22083.77|22163.86|22083.86|22162.39|22082.39|10
1735618930000|2024-12-31 04:22:10|22163.26|22083.26|22163.65|22083.65|22164.11|22084.11|22163.26|22083.26|10
1735618940000|2024-12-31 04:22:20|22163.64|22083.64|22163.31|22083.31|22163.94|22083.94|22162.81|22082.81|9
1735618950000|2024-12-31 04:22:30|22163.7|22083.7|22162.91|22082.91|22163.97|22083.97|22162.91|22082.91|10
1735618960000|2024-12-31 04:22:40|22162.72|22082.72|22161.87|22081.87|22162.72|22082.72|22161.09|22081.09|10
1735618970000|2024-12-31 04:22:50|22161.54|22081.54|22160.56|22080.56|22161.57|22081.57|22160.56|22080.56|8
1735618980000|2024-12-31 04:23:00|22160.11|22080.11|22159.5|22079.5|22160.73|22080.73|22159.38|22079.38|10
1735618990000|2024-12-31 04:23:10|22159.27|22079.27|22157.05|22077.05|22159.27|22079.27|22157|22077|10
1735619000000|2024-12-31 04:23:20|22156.95|22076.95|22156.94|22076.94|22157.5|22077.5|22156.83|22076.83|10
1735619010000|2024-12-31 04:23:30|22157.11|22077.11|22155.5|22075.5|22157.11|22077.11|22155.46|22075.46|10
1735619020000|2024-12-31 04:23:40|22155.49|22075.49|22156.1|22076.1|22156.1|22076.1|22155.11|22075.11|10
1735619030000|2024-12-31 04:23:50|22156.31|22076.31|22155.72|22075.72|22157.31|22077.31|22155.72|22075.72|9
1735619040000|2024-12-31 04:24:00|22155.75|22075.75|22155.16|22075.16|22155.95|22075.95|22155.16|22075.16|9
1735619050000|2024-12-31 04:24:10|22155.02|22075.02|22154.31|22074.31|22155.02|22075.02|22154.22|22074.22|10
1735619060000|2024-12-31 04:24:20|22154.57|22074.57|22155.15|22075.15|22155.15|22075.15|22152.52|22072.52|9
1735619070000|2024-12-31 04:24:30|22154.87|22074.87|22154.37|22074.37|22154.87|22074.87|22154.13|22074.13|9
1735619080000|2024-12-31 04:24:40|22154.32|22074.32|22153.72|22073.72|22154.7|22074.7|22153.55|22073.55|10
1735619090000|2024-12-31 04:24:50|22153.59|22073.59|22152.79|22072.79|22153.76|22073.76|22152.75|22072.75|8
1735619100000|2024-12-31 04:25:00|22152.68|22072.68|22152.08|22072.08|22152.68|22072.68|22151.1|22071.1|10
1735619110000|2024-12-31 04:25:10|22152.14|22072.14|22151.56|22071.56|22152.33|22072.33|22151.36|22071.36|10
1735619120000|2024-12-31 04:25:20|22151.52|22071.52|22150.15|22070.15|22151.52|22071.52|22150.15|22070.15|10
1735619130000|2024-12-31 04:25:30|22150.23|22070.23|22151.18|22071.18|22151.83|22071.83|22149.98|22069.98|10
1735619140000|2024-12-31 04:25:40|22151.33|22071.33|22149.33|22069.33|22152.03|22072.03|22149.33|22069.33|9
1735619150000|2024-12-31 04:25:50|22149.54|22069.54|22150.38|22070.38|22150.85|22070.85|22149.54|22069.54|10
1735619160000|2024-12-31 04:26:00|22150.1|22070.1|22150.09|22070.09|22150.21|22070.21|22150.01|22070.01|9
1735619170000|2024-12-31 04:26:10|22150.11|22070.11|22152.49|22072.49|22152.54|22072.54|22150.11|22070.11|9
1735619180000|2024-12-31 04:26:20|22152.55|22072.55|22155.37|22075.37|22155.69|22075.69|22152.49|22072.49|8
1735619190000|2024-12-31 04:26:30|22155.45|22075.45|22157.14|22077.14|22157.14|22077.14|22155.45|22075.45|10
1735619200000|2024-12-31 04:26:40|22156.87|22076.87|22153.94|22073.94|22157|22077|22153.58|22073.58|10
1735619210000|2024-12-31 04:26:50|22154.13|22074.13|22155.16|22075.16|22155.21|22075.21|22154.13|22074.13|10
1735619220000|2024-12-31 04:27:00|22154.86|22074.86|22155.01|22075.01|22155.04|22075.04|22154.84|22074.84|10
1735619230000|2024-12-31 04:27:10|22154.98|22074.98|22156.74|22076.74|22156.74|22076.74|22154.92|22074.92|8
1735619240000|2024-12-31 04:27:20|22156.97|22076.97|22157.15|22077.15|22157.48|22077.48|22156.97|22076.97|8
1735619250000|2024-12-31 04:27:30|22156.91|22076.91|22156.14|22076.14|22156.91|22076.91|22155.94|22075.94|10
1735619260000|2024-12-31 04:27:40|22156.27|22076.27|22156.14|22076.14|22157.14|22077.14|22156.14|22076.14|10
1735619270000|2024-12-31 04:27:50|22156.06|22076.06|22156.57|22076.57|22157.53|22077.53|22155.96|22075.96|9
1735619280000|2024-12-31 04:28:00|22156.6|22076.6|22156.58|22076.58|22157.36|22077.36|22156.58|22076.58|8
1735619290000|2024-12-31 04:28:10|22156.55|22076.55|22156.32|22076.32|22156.69|22076.69|22155.44|22075.44|10
1735619300000|2024-12-31 04:28:20|22156.54|22076.54|22156.59|22076.59|22156.61|22076.61|22156.39|22076.39|9
1735619310000|2024-12-31 04:28:30|22156.64|22076.64|22156.83|22076.83|22156.95|22076.95|22156.45|22076.45|10
1735619320000|2024-12-31 04:28:40|22156.69|22076.69|22155.8|22075.8|22156.7|22076.7|22155.8|22075.8|10
1735619330000|2024-12-31 04:28:50|22155.78|22075.78|22160.81|22080.81|22160.81|22080.81|22155.78|22075.78|9
1735619340000|2024-12-31 04:29:00|22160.82|22080.82|22161.87|22081.87|22161.87|22081.87|22160.82|22080.82|9
1735619350000|2024-12-31 04:29:10|22161.3|22081.3|22161.03|22081.03|22161.54|22081.54|22161.03|22081.03|10
1735619360000|2024-12-31 04:29:20|22161.01|22081.01|22163.47|22083.47|22164|22084|22161.01|22081.01|10
1735619370000|2024-12-31 04:29:30|22163.53|22083.53|22163.29|22083.29|22163.81|22083.81|22163.29|22083.29|10
1735619380000|2024-12-31 04:29:40|22163.39|22083.39|22162.96|22082.96|22163.39|22083.39|22162.93|22082.93|9
1735619390000|2024-12-31 04:29:50|22162.88|22082.88|22162.84|22082.84|22162.96|22082.96|22162.73|22082.73|10
1735619400000|2024-12-31 04:30:00|22162.86|22082.86|22161.11|22081.11|22162.86|22082.86|22159.05|22079.05|10
1735619410000|2024-12-31 04:30:10|22160.83|22080.83|22158.27|22078.27|22160.83|22080.83|22158.27|22078.27|10
1735619420000|2024-12-31 04:30:20|22157.84|22077.84|22156.47|22076.47|22157.84|22077.84|22156.35|22076.35|9
1735619430000|2024-12-31 04:30:30|22156.36|22076.36|22155.54|22075.54|22156.36|22076.36|22155.38|22075.38|9
1735619440000|2024-12-31 04:30:40|22155.46|22075.46|22157.25|22077.25|22157.26|22077.26|22155.46|22075.46|10
1735619450000|2024-12-31 04:30:50|22157.29|22077.29|22158.39|22078.39|22158.42|22078.42|22157.26|22077.26|10
1735619460000|2024-12-31 04:31:00|22158.4|22078.4|22161.27|22081.27|22161.27|22081.27|22158.4|22078.4|10
1735619470000|2024-12-31 04:31:10|22155.28|22075.28|22152.41|22072.41|22155.28|22075.28|22152.41|22072.41|10
1735619480000|2024-12-31 04:31:20|22152.23|22072.23|22148.74|22068.74|22152.23|22072.23|22148.16|22068.16|10
1735619490000|2024-12-31 04:31:30|22148.76|22068.76|22148.93|22068.93|22149.15|22069.15|22148.76|22068.76|10
1735619500000|2024-12-31 04:31:40|22148.56|22068.56|22148.15|22068.15|22148.56|22068.56|22147.78|22067.78|10
1735619510000|2024-12-31 04:31:50|22147.93|22067.93|22149.53|22069.53|22149.53|22069.53|22147.79|22067.79|10
1735619520000|2024-12-31 04:32:00|22149.61|22069.61|22150.51|22070.51|22150.57|22070.57|22149.61|22069.61|10
1735619530000|2024-12-31 04:32:10|22150.48|22070.48|22150.39|22070.39|22151.93|22071.93|22150.39|22070.39|10
1735619540000|2024-12-31 04:32:20|22150.09|22070.09|22149.62|22069.62|22150.09|22070.09|22149.43|22069.43|10
1735619550000|2024-12-31 04:32:30|22150.43|22070.43|22151.14|22071.14|22151.14|22071.14|22150.4|22070.4|9
1735619560000|2024-12-31 04:32:40|22151.31|22071.31|22152.28|22072.28|22152.28|22072.28|22151.31|22071.31|9
1735619570000|2024-12-31 04:32:50|22152.24|22072.24|22154.31|22074.31|22154.31|22074.31|22152.23|22072.23|9
1735619580000|2024-12-31 04:33:00|22154.42|22074.42|22155.88|22075.88|22155.88|22075.88|22153.8|22073.8|10
1735619590000|2024-12-31 04:33:10|22155.97|22075.97|22156.67|22076.67|22156.67|22076.67|22155.85|22075.85|10
1735619600000|2024-12-31 04:33:20|22156.74|22076.74|22156.64|22076.64|22156.91|22076.91|22156.59|22076.59|10
1735619610000|2024-12-31 04:33:30|22156.79|22076.79|22158.86|22078.86|22159.18|22079.18|22156.65|22076.65|9
1735619620000|2024-12-31 04:33:40|22159.63|22079.63|22160.27|22080.27|22160.27|22080.27|22159.63|22079.63|9
1735619630000|2024-12-31 04:33:50|22161.91|22081.91|22166.65|22086.65|22166.65|22086.65|22161.91|22081.91|10
1735619640000|2024-12-31 04:34:00|22166.87|22086.87|22167.77|22087.77|22167.77|22087.77|22166.48|22086.48|10
1735619650000|2024-12-31 04:34:10|22168.48|22088.48|22169.21|22089.21|22169.41|22089.41|22167.95|22087.95|10
1735619660000|2024-12-31 04:34:20|22169.23|22089.23|22167.2|22087.2|22169.28|22089.28|22167.19|22087.19|10
1735619670000|2024-12-31 04:34:30|22166.21|22086.21|22165.76|22085.76|22166.21|22086.21|22165.75|22085.75|10
1735619680000|2024-12-31 04:34:40|22165.86|22085.86|22165.36|22085.36|22166.26|22086.26|22165.36|22085.36|10
1735619690000|2024-12-31 04:34:50|22165.11|22085.11|22164.02|22084.02|22165.11|22085.11|22164.02|22084.02|9
1735619700000|2024-12-31 04:35:00|22163.99|22083.99|22165.14|22085.14|22165.56|22085.56|22163.68|22083.68|10
1735619710000|2024-12-31 04:35:10|22164.62|22084.62|22162.83|22082.83|22164.62|22084.62|22162.8|22082.8|10
1735619720000|2024-12-31 04:35:20|22162.77|22082.77|22158.17|22078.17|22162.77|22082.77|22158.04|22078.04|8
1735619730000|2024-12-31 04:35:30|22158.18|22078.18|22161.6|22081.6|22161.6|22081.6|22158.18|22078.18|10
1735619740000|2024-12-31 04:35:40|22161.77|22081.77|22168.56|22088.56|22168.56|22088.56|22161.77|22081.77|10
1735619750000|2024-12-31 04:35:50|22169.86|22089.86|22171.63|22091.63|22171.63|22091.63|22169.86|22089.86|10
1735619760000|2024-12-31 04:36:00|22172.57|22092.57|22172.64|22092.64|22173.11|22093.11|22172.57|22092.57|10
1735619770000|2024-12-31 04:36:10|22172.74|22092.74|22172.83|22092.83|22172.87|22092.87|22172.41|22092.41|9
1735619780000|2024-12-31 04:36:20|22172.81|22092.81|22171.1|22091.1|22172.81|22092.81|22171.1|22091.1|10
1735619790000|2024-12-31 04:36:30|22171.11|22091.11|22170.7|22090.7|22171.15|22091.15|22170.69|22090.69|10
1735619800000|2024-12-31 04:36:40|22170.61|22090.61|22167.88|22087.88|22170.63|22090.63|22167.88|22087.88|10
1735619810000|2024-12-31 04:36:50|22168.49|22088.49|22168.33|22088.33|22168.49|22088.49|22167.99|22087.99|10
1735619820000|2024-12-31 04:37:00|22168.34|22088.34|22166.36|22086.36|22168.6|22088.6|22166.36|22086.36|10
1735619830000|2024-12-31 04:37:10|22166.17|22086.17|22165.25|22085.25|22166.3|22086.3|22165.25|22085.25|10
1735619840000|2024-12-31 04:37:20|22164.59|22084.59|22163.16|22083.16|22164.59|22084.59|22163.16|22083.16|9
1735619850000|2024-12-31 04:37:30|22163.26|22083.26|22165.28|22085.28|22165.3|22085.3|22163.23|22083.23|9
1735619860000|2024-12-31 04:37:40|22165.31|22085.31|22167.92|22087.92|22167.92|22087.92|22165.31|22085.31|10
1735619870000|2024-12-31 04:37:50|22167.38|22087.38|22166.93|22086.93|22167.38|22087.38|22166.93|22086.93|9
1735619880000|2024-12-31 04:38:00|22166.84|22086.84|22167.07|22087.07|22167.13|22087.13|22166.77|22086.77|9
1735619890000|2024-12-31 04:38:10|22167.23|22087.23|22165.43|22085.43|22167.25|22087.25|22165.43|22085.43|10
1735619900000|2024-12-31 04:38:20|22165.44|22085.44|22165.35|22085.35|22165.44|22085.44|22164.99|22084.99|10
1735619910000|2024-12-31 04:38:30|22165.26|22085.26|22163.66|22083.66|22165.28|22085.28|22163.66|22083.66|10
1735619920000|2024-12-31 04:38:40|22163.14|22083.14|22160.83|22080.83|22163.14|22083.14|22160.77|22080.77|9
1735619930000|2024-12-31 04:38:50|22160.78|22080.78|22161.16|22081.16|22161.16|22081.16|22160.78|22080.78|10
1735619940000|2024-12-31 04:39:00|22161.32|22081.32|22161.58|22081.58|22161.58|22081.58|22161.14|22081.14|10
1735619950000|2024-12-31 04:39:10|22161.61|22081.61|22161.02|22081.02|22161.63|22081.63|22160.99|22080.99|10
1735619960000|2024-12-31 04:39:20|22161.03|22081.03|22158.73|22078.73|22161.03|22081.03|22158.73|22078.73|10
1735619970000|2024-12-31 04:39:30|22158.74|22078.74|22157.6|22077.6|22158.74|22078.74|22157.38|22077.38|8
1735619980000|2024-12-31 04:39:40|22157.68|22077.68|22155.61|22075.61|22158.4|22078.4|22155.47|22075.47|10
1735619990000|2024-12-31 04:39:50|22155.54|22075.54|22155.23|22075.23|22155.87|22075.87|22155.23|22075.23|10
1735620000000|2024-12-31 04:40:00|22155.16|22075.16|22154.91|22074.91|22155.16|22075.16|22154.52|22074.52|9
1735620010000|2024-12-31 04:40:10|22154.92|22074.92|22150.97|22070.97|22154.92|22074.92|22150.97|22070.97|10
1735620020000|2024-12-31 04:40:20|22150.77|22070.77|22151.7|22071.7|22152.07|22072.07|22150|22070|10
1735620030000|2024-12-31 04:40:30|22150.81|22070.81|22144.33|22064.33|22151.25|22071.25|22144.33|22064.33|10
1735620040000|2024-12-31 04:40:40|22143.53|22063.53|22137.06|22057.06|22143.53|22063.53|22137.06|22057.06|10
1735620050000|2024-12-31 04:40:50|22136.71|22056.71|22135.37|22055.37|22138.89|22058.89|22135.37|22055.37|10
1735620060000|2024-12-31 04:41:00|22135.21|22055.21|22133.97|22053.97|22135.21|22055.21|22133.27|22053.27|10
1735620070000|2024-12-31 04:41:10|22133.12|22053.12|22124.9|22044.9|22133.12|22053.12|22124.9|22044.9|10
1735620080000|2024-12-31 04:41:20|22124.74|22044.74|22126.57|22046.57|22126.61|22046.61|22124.74|22044.74|10
1735620090000|2024-12-31 04:41:30|22126.78|22046.78|22125.79|22045.79|22126.91|22046.91|22125.08|22045.08|10
1735620100000|2024-12-31 04:41:40|22125.81|22045.81|22127.6|22047.6|22127.6|22047.6|22125.81|22045.81|10
1735620110000|2024-12-31 04:41:50|22127.62|22047.62|22127.58|22047.58|22127.77|22047.77|22127.23|22047.23|10
1735620120000|2024-12-31 04:42:00|22127.41|22047.41|22126.11|22046.11|22127.41|22047.41|22126.11|22046.11|10
1735620130000|2024-12-31 04:42:10|22125.97|22045.97|22125.69|22045.69|22125.97|22045.97|22125.51|22045.51|10
1735620140000|2024-12-31 04:42:20|22125.95|22045.95|22123.48|22043.48|22126.06|22046.06|22123.48|22043.48|10
1735620150000|2024-12-31 04:42:30|22123.27|22043.27|22125.86|22045.86|22125.86|22045.86|22123.17|22043.17|10
1735620160000|2024-12-31 04:42:40|22125.96|22045.96|22126.68|22046.68|22126.69|22046.69|22125.96|22045.96|10
1735620170000|2024-12-31 04:42:50|22126.41|22046.41|22126.15|22046.15|22126.41|22046.41|22126.06|22046.06|10
1735620180000|2024-12-31 04:43:00|22126.18|22046.18|22127.82|22047.82|22128.38|22048.38|22126.18|22046.18|10
1735620190000|2024-12-31 04:43:10|22128.7|22048.7|22127.59|22047.59|22128.7|22048.7|22127.53|22047.53|10
1735620200000|2024-12-31 04:43:20|22127.51|22047.51|22124.16|22044.16|22127.51|22047.51|22124.16|22044.16|10
1735620210000|2024-12-31 04:43:30|22124.37|22044.37|22123.84|22043.84|22124.66|22044.66|22123.84|22043.84|10
1735620220000|2024-12-31 04:43:40|22123.86|22043.86|22120.54|22040.54|22123.91|22043.91|22120.52|22040.52|9
1735620230000|2024-12-31 04:43:50|22120.57|22040.57|22120.36|22040.36|22120.57|22040.57|22120.32|22040.32|9
1735620240000|2024-12-31 04:44:00|22120.4|22040.4|22121.75|22041.75|22124.18|22044.18|22119.79|22039.79|10
1735620250000|2024-12-31 04:44:10|22121.67|22041.67|22117.34|22037.34|22121.67|22041.67|22117.34|22037.34|10
1735620260000|2024-12-31 04:44:20|22116.95|22036.95|22113.06|22033.06|22116.95|22036.95|22113.06|22033.06|9
1735620270000|2024-12-31 04:44:30|22112.96|22032.96|22112.77|22032.77|22113.36|22033.36|22112.77|22032.77|9
1735620280000|2024-12-31 04:44:40|22112.64|22032.64|22112.92|22032.92|22113.53|22033.53|22112.64|22032.64|10
1735620290000|2024-12-31 04:44:50|22113.23|22033.23|22110.96|22030.96|22113.23|22033.23|22110.96|22030.96|9
1735620300000|2024-12-31 04:45:00|22110.67|22030.67|22112.07|22032.07|22113.12|22033.12|22110.67|22030.67|10
1735620310000|2024-12-31 04:45:10|22111.49|22031.49|22109.21|22029.21|22111.49|22031.49|22109.21|22029.21|9
1735620320000|2024-12-31 04:45:20|22109.13|22029.13|22107.36|22027.36|22109.13|22029.13|22107.36|22027.36|9
1735620330000|2024-12-31 04:45:30|22106.43|22026.43|22105.52|22025.52|22106.43|22026.43|22105.45|22025.45|7
1735620340000|2024-12-31 04:45:40|22105.8|22025.8|22102.83|22022.83|22106.12|22026.12|22102.83|22022.83|10
1735620350000|2024-12-31 04:45:50|22103.05|22023.05|22102.36|22022.36|22103.36|22023.36|22101.73|22021.73|9
1735620360000|2024-12-31 04:46:00|22102.5|22022.5|22099.11|22019.11|22102.5|22022.5|22099.08|22019.08|10
1735620370000|2024-12-31 04:46:10|22099.01|22019.01|22098.56|22018.56|22099.09|22019.09|22098|22018|10
1735620380000|2024-12-31 04:46:20|22098.52|22018.52|22097.88|22017.88|22098.52|22018.52|22097.88|22017.88|9
1735620390000|2024-12-31 04:46:30|22097.91|22017.91|22096.68|22016.68|22097.93|22017.93|22096.68|22016.68|10
1735620400000|2024-12-31 04:46:40|22096.43|22016.43|22093.89|22013.89|22096.43|22016.43|22093.83|22013.83|10
1735620410000|2024-12-31 04:46:50|22093.84|22013.84|22090.64|22010.64|22093.84|22013.84|22090.64|22010.64|9
1735620420000|2024-12-31 04:47:00|22090.47|22010.47|22088.37|22008.37|22090.48|22010.48|22088.37|22008.37|10
1735620430000|2024-12-31 04:47:10|22087.91|22007.91|22084.9|22004.9|22087.91|22007.91|22084.9|22004.9|10
1735620440000|2024-12-31 04:47:20|22084.12|22004.12|22082.38|22002.38|22084.58|22004.58|22082.38|22002.38|10
1735620450000|2024-12-31 04:47:30|22075.24|21995.24|22075.19|21995.19|22076.14|21996.14|22073.99|21993.99|10
1735620460000|2024-12-31 04:47:40|22074.24|21994.24|22071.67|21991.67|22074.24|21994.24|22071.67|21991.67|10
1735620470000|2024-12-31 04:47:50|22071.82|21991.82|22071.79|21991.79|22072.55|21992.55|22071.55|21991.55|10
1735620480000|2024-12-31 04:48:00|22071.84|21991.84|22069.6|21989.6|22071.84|21991.84|22068.73|21988.73|10
1735620490000|2024-12-31 04:48:10|22069.78|21989.78|22066.62|21986.62|22070.19|21990.19|22066.62|21986.62|10
1735620500000|2024-12-31 04:48:20|22065.72|21985.72|22067.08|21987.08|22067.18|21987.18|22065.25|21985.25|10
1735620510000|2024-12-31 04:48:30|22066.55|21986.55|22067.44|21987.44|22067.65|21987.65|22066.55|21986.55|10
1735620520000|2024-12-31 04:48:40|22067.39|21987.39|22072.68|21992.68|22072.68|21992.68|22067.39|21987.39|10
1735620530000|2024-12-31 04:48:50|22073.09|21993.09|22076.81|21996.81|22077.04|21997.04|22073.09|21993.09|10
1735620540000|2024-12-31 04:49:00|22075.65|21995.65|22079.64|21999.64|22079.64|21999.64|22075.31|21995.31|10
1735620550000|2024-12-31 04:49:10|22079.85|21999.85|22078.12|21998.12|22080.16|22000.16|22078.12|21998.12|9
1735620560000|2024-12-31 04:49:20|22078.28|21998.28|22075.64|21995.64|22078.28|21998.28|22075.53|21995.53|10
1735620570000|2024-12-31 04:49:30|22073.77|21993.77|22071.18|21991.18|22073.77|21993.77|22070.7|21990.7|9
1735620580000|2024-12-31 04:49:40|22071.09|21991.09|22072.51|21992.51|22072.51|21992.51|22070.24|21990.24|9
1735620590000|2024-12-31 04:49:50|22072.8|21992.8|22075.14|21995.14|22075.14|21995.14|22072.8|21992.8|10
1735620600000|2024-12-31 04:50:00|22075.46|21995.46|22072.25|21992.25|22075.46|21995.46|22072.25|21992.25|10
1735620610000|2024-12-31 04:50:10|22072.74|21992.74|22069.51|21989.51|22073.26|21993.26|22069.13|21989.13|10
1735620620000|2024-12-31 04:50:20|22069.29|21989.29|22071.16|21991.16|22072.9|21992.9|22069.29|21989.29|10
1735620630000|2024-12-31 04:50:30|22071.25|21991.25|22074.98|21994.98|22074.98|21994.98|22071.25|21991.25|9
1735620640000|2024-12-31 04:50:40|22075.33|21995.33|22075.49|21995.49|22075.55|21995.55|22074.13|21994.13|10
1735620650000|2024-12-31 04:50:50|22075.98|21995.98|22076.32|21996.32|22076.33|21996.33|22075.54|21995.54|10
1735620660000|2024-12-31 04:51:00|22076.68|21996.68|22078.26|21998.26|22078.53|21998.53|22076.68|21996.68|10
1735620670000|2024-12-31 04:51:10|22077.55|21997.55|22077.01|21997.01|22077.55|21997.55|22076.74|21996.74|10
1735620680000|2024-12-31 04:51:20|22076.47|21996.47|22072.73|21992.73|22077.15|21997.15|22072.73|21992.73|10
1735620690000|2024-12-31 04:51:30|22072.54|21992.54|22070.6|21990.6|22072.96|21992.96|22070.56|21990.56|10
1735620700000|2024-12-31 04:51:40|22070.32|21990.32|22066.72|21986.72|22070.39|21990.39|22066.72|21986.72|10
1735620710000|2024-12-31 04:51:50|22066.16|21986.16|22063.3|21983.3|22066.16|21986.16|22063.29|21983.29|10
1735620720000|2024-12-31 04:52:00|22063.27|21983.27|22063.29|21983.29|22063.69|21983.69|22062.99|21982.99|10
1735620730000|2024-12-31 04:52:10|22063.39|21983.39|22061.95|21981.95|22064.21|21984.21|22061.95|21981.95|10
1735620740000|2024-12-31 04:52:20|22061.77|21981.77|22062.14|21982.14|22062.14|21982.14|22061.17|21981.17|10
1735620750000|2024-12-31 04:52:30|22062.29|21982.29|22061.86|21981.86|22062.29|21982.29|22061.48|21981.48|10
1735620760000|2024-12-31 04:52:40|22061.88|21981.88|22063.51|21983.51|22063.51|21983.51|22061.88|21981.88|10
1735620770000|2024-12-31 04:52:50|22063.62|21983.62|22062.83|21982.83|22063.62|21983.62|22062.83|21982.83|9
1735620780000|2024-12-31 04:53:00|22062.87|21982.87|22062.72|21982.72|22062.87|21982.87|22062.44|21982.44|10
1735620790000|2024-12-31 04:53:10|22063.04|21983.04|22063.35|21983.35|22063.9|21983.9|22063.04|21983.04|10
1735620800000|2024-12-31 04:53:20|22063.33|21983.33|22063.05|21983.05|22063.8|21983.8|22062.99|21982.99|10
1735620810000|2024-12-31 04:53:30|22063.16|21983.16|22063.79|21983.79|22063.79|21983.79|22062.8|21982.8|10
1735620820000|2024-12-31 04:53:40|22063.91|21983.91|22068.73|21988.73|22068.73|21988.73|22063.91|21983.91|10
1735620830000|2024-12-31 04:53:50|22068.98|21988.98|22068.95|21988.95|22069.11|21989.11|22068.61|21988.61|10
1735620840000|2024-12-31 04:54:00|22068.81|21988.81|22065.76|21985.76|22068.92|21988.92|22065.76|21985.76|10
1735620850000|2024-12-31 04:54:10|22065.64|21985.64|22067.5|21987.5|22067.8|21987.8|22065.64|21985.64|10
1735620860000|2024-12-31 04:54:20|22066.68|21986.68|22067.34|21987.34|22067.34|21987.34|22066.64|21986.64|10
1735620870000|2024-12-31 04:54:30|22067.64|21987.64|22073.59|21993.59|22073.59|21993.59|22067.64|21987.64|10
1735620880000|2024-12-31 04:54:40|22073.88|21993.88|22078.31|21998.31|22079.82|21999.82|22073.88|21993.88|10
1735620890000|2024-12-31 04:54:50|22078.32|21998.32|22077.8|21997.8|22078.43|21998.43|22077.67|21997.67|10
1735620900000|2024-12-31 04:55:00|22077.7|21997.7|22079.1|21999.1|22079.1|21999.1|22077.7|21997.7|10
1735620910000|2024-12-31 04:55:10|22079.86|21999.86|22084.1|22004.1|22084.1|22004.1|22079.86|21999.86|10
1735620920000|2024-12-31 04:55:20|22084.03|22004.03|22081.69|22001.69|22084.03|22004.03|22081.69|22001.69|8
1735620930000|2024-12-31 04:55:30|22082.17|22002.17|22081.93|22001.93|22082.28|22002.28|22081.79|22001.79|10
1735620940000|2024-12-31 04:55:40|22081.88|22001.88|22078.74|21998.74|22082.03|22002.03|22078.37|21998.37|10
1735620950000|2024-12-31 04:55:50|22078.85|21998.85|22074.15|21994.15|22078.85|21998.85|22074.12|21994.12|10
1735620960000|2024-12-31 04:56:00|22074.1|21994.1|22068.86|21988.86|22076.51|21996.51|22068.86|21988.86|10
1735620970000|2024-12-31 04:56:10|22067.98|21987.98|22061.7|21981.7|22067.98|21987.98|22061.39|21981.39|10
1735620980000|2024-12-31 04:56:20|22061.66|21981.66|22056.93|21976.93|22061.66|21981.66|22056.83|21976.83|10
1735620990000|2024-12-31 04:56:30|22057.19|21977.19|22055.87|21975.87|22057.36|21977.36|22055.87|21975.87|10
1735621000000|2024-12-31 04:56:40|22056.06|21976.06|22058.19|21978.19|22058.19|21978.19|22055.98|21975.98|10
1735621010000|2024-12-31 04:56:50|22058.67|21978.67|22059.7|21979.7|22059.7|21979.7|22058.26|21978.26|10
1735621020000|2024-12-31 04:57:00|22061.58|21981.58|22060.52|21980.52|22061.82|21981.82|22060.17|21980.17|10
1735621030000|2024-12-31 04:57:10|22060.54|21980.54|22060.63|21980.63|22061.16|21981.16|22060.29|21980.29|10
1735621040000|2024-12-31 04:57:20|22060.71|21980.71|22060.55|21980.55|22060.84|21980.84|22060.4|21980.4|10
1735621050000|2024-12-31 04:57:30|22061.18|21981.18|22063.82|21983.82|22063.82|21983.82|22061.15|21981.15|10
1735621060000|2024-12-31 04:57:40|22065.04|21985.04|22066.36|21986.36|22066.36|21986.36|22064.93|21984.93|10
1735621070000|2024-12-31 04:57:50|22066.94|21986.94|22066.35|21986.35|22067.14|21987.14|22066.35|21986.35|10
1735621080000|2024-12-31 04:58:00|22065.71|21985.71|22064.48|21984.48|22066.01|21986.01|22064.48|21984.48|10
1735621090000|2024-12-31 04:58:10|22064.29|21984.29|22064.79|21984.79|22064.79|21984.79|22063.94|21983.94|10
1735621100000|2024-12-31 04:58:20|22064.52|21984.52|22066.73|21986.73|22066.73|21986.73|22064.4|21984.4|9
1735621110000|2024-12-31 04:58:30|22066.71|21986.71|22066.52|21986.52|22067.54|21987.54|22066.52|21986.52|10
1735621120000|2024-12-31 04:58:40|22066.08|21986.08|22066.32|21986.32|22066.6|21986.6|22065.95|21985.95|10
1735621130000|2024-12-31 04:58:50|22066.66|21986.66|22066.17|21986.17|22066.66|21986.66|22066.17|21986.17|9
1735621140000|2024-12-31 04:59:00|22066.43|21986.43|22068.35|21988.35|22068.41|21988.41|22066.15|21986.15|9
1735621150000|2024-12-31 04:59:10|22068.34|21988.34|22068.26|21988.26|22068.36|21988.36|22068|21988|10
1735621160000|2024-12-31 04:59:20|22068.46|21988.46|22066.04|21986.04|22068.46|21988.46|22066.04|21986.04|10
1735621170000|2024-12-31 04:59:30|22066.29|21986.29|22067.09|21987.09|22067.63|21987.63|22066.29|21986.29|10
1735621180000|2024-12-31 04:59:40|22066.9|21986.9|22066.01|21986.01|22066.9|21986.9|22066.01|21986.01|10
1735621190000|2024-12-31 04:59:50|22066.19|21986.19|22065.73|21985.73|22066.19|21986.19|22065.34|21985.34|8
1735621200000|2024-12-31 05:00:00|22065.76|21985.76|22066.32|21986.32|22066.32|21986.32|22065.76|21985.76|10
1735621210000|2024-12-31 05:00:10|22067.02|21987.02|22067.38|21987.38|22067.38|21987.38|22066.84|21986.84|9
1735621220000|2024-12-31 05:00:20|22067.46|21987.46|22069.88|21989.88|22070.59|21990.59|22067.46|21987.46|10
1735621230000|2024-12-31 05:00:30|22069.77|21989.77|22067.94|21987.94|22069.77|21989.77|22066.99|21986.99|10
1735621240000|2024-12-31 05:00:40|22068.07|21988.07|22064.73|21984.73|22068.08|21988.08|22064.13|21984.13|10
1735621250000|2024-12-31 05:00:50|22064.65|21984.65|22063.96|21983.96|22064.82|21984.82|22063.96|21983.96|10
1735621260000|2024-12-31 05:01:00|22063.99|21983.99|22065.34|21985.34|22065.83|21985.83|22063.7|21983.7|10
1735621270000|2024-12-31 05:01:10|22064.56|21984.56|22068.51|21988.51|22069.33|21989.33|22063.95|21983.95|10
1735621280000|2024-12-31 05:01:20|22068.46|21988.46|22073.36|21993.36|22073.36|21993.36|22067.64|21987.64|10
1735621290000|2024-12-31 05:01:30|22074.99|21994.99|22076.58|21996.58|22076.61|21996.61|22074.73|21994.73|10
1735621300000|2024-12-31 05:01:40|22076.12|21996.12|22076.01|21996.01|22076.12|21996.12|22075.82|21995.82|10
1735621310000|2024-12-31 05:01:50|22075.96|21995.96|22076.32|21996.32|22076.56|21996.56|22075.9|21995.9|10
1735621320000|2024-12-31 05:02:00|22076.12|21996.12|22083.4|22003.4|22083.4|22003.4|22076.12|21996.12|10
1735621330000|2024-12-31 05:02:10|22084.33|22004.33|22080.33|22000.33|22084.33|22004.33|22080.33|22000.33|10
1735621340000|2024-12-31 05:02:20|22080.38|22000.38|22081.1|22001.1|22081.1|22001.1|22078.65|21998.65|10
1735621350000|2024-12-31 05:02:30|22081.27|22001.27|22081.58|22001.58|22081.62|22001.62|22079.6|21999.6|10
1735621360000|2024-12-31 05:02:40|22081.57|22001.57|22083.88|22003.88|22083.88|22003.88|22081.57|22001.57|10
1735621370000|2024-12-31 05:02:50|22084.3|22004.3|22087.36|22007.36|22087.53|22007.53|22084.3|22004.3|10
1735621380000|2024-12-31 05:03:00|22087.21|22007.21|22088.46|22008.46|22088.48|22008.48|22087.21|22007.21|10
1735621390000|2024-12-31 05:03:10|22088.13|22008.13|22087.15|22007.15|22088.31|22008.31|22087.15|22007.15|10
1735621400000|2024-12-31 05:03:20|22086.89|22006.89|22088.31|22008.31|22088.31|22008.31|22086.86|22006.86|10
1735621410000|2024-12-31 05:03:30|22088.89|22008.89|22094.12|22014.12|22094.12|22014.12|22088.12|22008.12|10
1735621420000|2024-12-31 05:03:40|22094.15|22014.15|22094.91|22014.91|22095.16|22015.16|22094.15|22014.15|9
1735621430000|2024-12-31 05:03:50|22094.83|22014.83|22096.53|22016.53|22096.63|22016.63|22094.83|22014.83|10
1735621440000|2024-12-31 05:04:00|22096.39|22016.39|22096.28|22016.28|22096.64|22016.64|22096.26|22016.26|9
1735621450000|2024-12-31 05:04:10|22096.63|22016.63|22095.83|22015.83|22097.99|22017.99|22095.83|22015.83|10
1735621460000|2024-12-31 05:04:20|22095.39|22015.39|22098.55|22018.55|22099.55|22019.55|22095.39|22015.39|9
1735621470000|2024-12-31 05:04:30|22098.53|22018.53|22099.25|22019.25|22099.28|22019.28|22098.53|22018.53|10
1735621480000|2024-12-31 05:04:40|22099.44|22019.44|22095.45|22015.45|22100.09|22020.09|22095.19|22015.19|10
1735621490000|2024-12-31 05:04:50|22095.53|22015.53|22095.17|22015.17|22095.53|22015.53|22095.05|22015.05|9
1735621500000|2024-12-31 05:05:00|22095.13|22015.13|22094.69|22014.69|22095.26|22015.26|22094.34|22014.34|9
1735621510000|2024-12-31 05:05:10|22094.88|22014.88|22095.73|22015.73|22095.73|22015.73|22094.54|22014.54|10
1735621520000|2024-12-31 05:05:20|22095.79|22015.79|22097.89|22017.89|22097.89|22017.89|22095.69|22015.69|10
1735621530000|2024-12-31 05:05:30|22099.19|22019.19|22102.13|22022.13|22102.13|22022.13|22099.13|22019.13|9
1735621540000|2024-12-31 05:05:40|22102.31|22022.31|22103.64|22023.64|22103.64|22023.64|22102.25|22022.25|10
1735621550000|2024-12-31 05:05:50|22103.69|22023.69|22104.67|22024.67|22104.67|22024.67|22103.67|22023.67|10
1735621560000|2024-12-31 05:06:00|22104.6|22024.6|22102.33|22022.33|22104.6|22024.6|22102.33|22022.33|10
1735621570000|2024-12-31 05:06:10|22102.27|22022.27|22105.13|22025.13|22105.13|22025.13|22102.27|22022.27|10
1735621580000|2024-12-31 05:06:20|22105.39|22025.39|22105.72|22025.72|22106.66|22026.66|22105.39|22025.39|10
1735621590000|2024-12-31 05:06:30|22105.62|22025.62|22113.64|22033.64|22113.67|22033.67|22105.62|22025.62|10
1735621600000|2024-12-31 05:06:40|22113.78|22033.78|22114.33|22034.33|22114.39|22034.39|22113.78|22033.78|10
1735621610000|2024-12-31 05:06:50|22110.29|22030.29|22110.22|22030.22|22110.73|22030.73|22109.25|22029.25|10
1735621620000|2024-12-31 05:07:00|22110.1|22030.1|22110.95|22030.95|22110.95|22030.95|22109.8|22029.8|10
1735621630000|2024-12-31 05:07:10|22111.49|22031.49|22109.96|22029.96|22111.49|22031.49|22109.96|22029.96|10
1735621640000|2024-12-31 05:07:20|22109.05|22029.05|22108.98|22028.98|22109.06|22029.06|22108.12|22028.12|9
1735621650000|2024-12-31 05:07:30|22109.4|22029.4|22109.58|22029.58|22109.62|22029.62|22109.36|22029.36|8
1735621660000|2024-12-31 05:07:40|22109.56|22029.56|22111.07|22031.07|22111.07|22031.07|22109.56|22029.56|10
1735621670000|2024-12-31 05:07:50|22111.04|22031.04|22113.41|22033.41|22113.41|22033.41|22110.87|22030.87|10
1735621680000|2024-12-31 05:08:00|22113.06|22033.06|22112.86|22032.86|22113.06|22033.06|22112.25|22032.25|9
1735621690000|2024-12-31 05:08:10|22113.81|22033.81|22114.75|22034.75|22114.76|22034.76|22113.81|22033.81|10
1735621700000|2024-12-31 05:08:20|22114.81|22034.81|22115.93|22035.93|22116.03|22036.03|22114.81|22034.81|9
1735621710000|2024-12-31 05:08:30|22115.94|22035.94|22117.27|22037.27|22117.27|22037.27|22115.94|22035.94|10
1735621720000|2024-12-31 05:08:40|22117|22037|22116|22036|22117.99|22037.99|22116|22036|10
1735621730000|2024-12-31 05:08:50|22115.52|22035.52|22114.74|22034.74|22115.52|22035.52|22114.08|22034.08|9
1735621740000|2024-12-31 05:09:00|22114.71|22034.71|22117.53|22037.53|22117.77|22037.77|22113.36|22033.36|10
1735621750000|2024-12-31 05:09:10|22117.45|22037.45|22111.47|22031.47|22117.45|22037.45|22111.47|22031.47|10
1735621760000|2024-12-31 05:09:20|22111.51|22031.51|22111.24|22031.24|22112.27|22032.27|22111.24|22031.24|10
1735621770000|2024-12-31 05:09:30|22110.72|22030.72|22110.14|22030.14|22110.72|22030.72|22109.93|22029.93|10
1735621780000|2024-12-31 05:09:40|22110.18|22030.18|22106.22|22026.22|22110.43|22030.43|22105|22025|10
1735621790000|2024-12-31 05:09:50|22106.66|22026.66|22108.37|22028.37|22108.6|22028.6|22106.4|22026.4|10
1735621800000|2024-12-31 05:10:00|22108.23|22028.23|22108.52|22028.52|22108.69|22028.69|22108.16|22028.16|10
1735621810000|2024-12-31 05:10:10|22108.41|22028.41|22109.73|22029.73|22109.85|22029.85|22108.41|22028.41|10
1735621820000|2024-12-31 05:10:20|22109.68|22029.68|22109.18|22029.18|22109.83|22029.83|22109.18|22029.18|10
1735621830000|2024-12-31 05:10:30|22109.16|22029.16|22109.2|22029.2|22109.28|22029.28|22109.05|22029.05|10
1735621840000|2024-12-31 05:10:40|22109.31|22029.31|22109.01|22029.01|22109.39|22029.39|22108.65|22028.65|10
1735621850000|2024-12-31 05:10:50|22109.51|22029.51|22109.13|22029.13|22109.53|22029.53|22109.12|22029.12|10
1735621860000|2024-12-31 05:11:00|22109.23|22029.23|22109.37|22029.37|22109.37|22029.37|22108.83|22028.83|10
1735621870000|2024-12-31 05:11:10|22109.3|22029.3|22104.41|22024.41|22109.3|22029.3|22104.41|22024.41|10
1735621880000|2024-12-31 05:11:20|22104.43|22024.43|22104.16|22024.16|22104.54|22024.54|22104.16|22024.16|10
1735621890000|2024-12-31 05:11:30|22104.11|22024.11|22101.63|22021.63|22104.11|22024.11|22101.63|22021.63|10
1735621900000|2024-12-31 05:11:40|22102.06|22022.06|22101.35|22021.35|22102.5|22022.5|22101.35|22021.35|10
1735621910000|2024-12-31 05:11:50|22102.11|22022.11|22103.25|22023.25|22103.25|22023.25|22102.11|22022.11|9
1735621920000|2024-12-31 05:12:00|22103.26|22023.26|22104.01|22024.01|22104.25|22024.25|22103.26|22023.26|9
1735621930000|2024-12-31 05:12:10|22103.87|22023.87|22103.01|22023.01|22104.33|22024.33|22103.01|22023.01|10
1735621940000|2024-12-31 05:12:20|22102.06|22022.06|22101.81|22021.81|22102.06|22022.06|22101.47|22021.47|9
1735621950000|2024-12-31 05:12:30|22101.92|22021.92|22102.33|22022.33|22102.33|22022.33|22100.83|22020.83|9
1735621960000|2024-12-31 05:12:40|22102.98|22022.98|22107.23|22027.23|22107.23|22027.23|22102.98|22022.98|10
1735621970000|2024-12-31 05:12:50|22107.14|22027.14|22107.49|22027.49|22107.49|22027.49|22107.14|22027.14|8
1735621980000|2024-12-31 05:13:00|22107.53|22027.53|22106.51|22026.51|22107.55|22027.55|22106.48|22026.48|9
1735621990000|2024-12-31 05:13:10|22106.34|22026.34|22107.16|22027.16|22107.29|22027.29|22106.34|22026.34|10
1735622000000|2024-12-31 05:13:20|22107.22|22027.22|22105.54|22025.54|22107.3|22027.3|22105.53|22025.53|9
1735622010000|2024-12-31 05:13:30|22105.27|22025.27|22104.97|22024.97|22105.71|22025.71|22104.92|22024.92|9
1735622020000|2024-12-31 05:13:40|22104.73|22024.73|22102.78|22022.78|22104.73|22024.73|22102.78|22022.78|8
1735622030000|2024-12-31 05:13:50|22103.18|22023.18|22102.87|22022.87|22103.18|22023.18|22102.77|22022.77|8
1735622040000|2024-12-31 05:14:00|22102.66|22022.66|22104.26|22024.26|22104.26|22024.26|22102.66|22022.66|10
1735622050000|2024-12-31 05:14:10|22104.18|22024.18|22104.81|22024.81|22105.13|22025.13|22104.18|22024.18|10
1735622060000|2024-12-31 05:14:20|22105.87|22025.87|22105.75|22025.75|22105.87|22025.87|22104.35|22024.35|10
1735622070000|2024-12-31 05:14:30|22104.79|22024.79|22102.87|22022.87|22104.79|22024.79|22102.87|22022.87|10
1735622080000|2024-12-31 05:14:40|22102.79|22022.79|22101.27|22021.27|22102.79|22022.79|22101.26|22021.26|9
1735622090000|2024-12-31 05:14:50|22101.35|22021.35|22101.32|22021.32|22101.92|22021.92|22101.25|22021.25|10
1735622100000|2024-12-31 05:15:00|22101.34|22021.34|22099.79|22019.79|22102.52|22022.52|22099.79|22019.79|10
1735622110000|2024-12-31 05:15:10|22099.69|22019.69|22095.24|22015.24|22099.69|22019.69|22095.24|22015.24|10
1735622120000|2024-12-31 05:15:20|22094.91|22014.91|22090.97|22010.97|22094.91|22014.91|22090.96|22010.96|10
1735622130000|2024-12-31 05:15:30|22090.77|22010.77|22090.61|22010.61|22091.1|22011.1|22090.61|22010.61|10
1735622140000|2024-12-31 05:15:40|22090.63|22010.63|22089.13|22009.13|22090.63|22010.63|22089.13|22009.13|9
1735622150000|2024-12-31 05:15:50|22088.84|22008.84|22086.39|22006.39|22088.84|22008.84|22086.39|22006.39|10
1735622160000|2024-12-31 05:16:00|22086.12|22006.12|22074.59|21994.59|22086.12|22006.12|22074.53|21994.53|10
1735622170000|2024-12-31 05:16:10|22073.9|21993.9|22069.32|21989.32|22073.9|21993.9|22069.19|21989.19|10
1735622180000|2024-12-31 05:16:20|22069.4|21989.4|22061.55|21981.55|22069.63|21989.63|22061.55|21981.55|10
1735622190000|2024-12-31 05:16:30|22060.74|21980.74|22061.39|21981.39|22061.39|21981.39|22059.2|21979.2|10
1735622200000|2024-12-31 05:16:40|22061.33|21981.33|22060.76|21980.76|22062.02|21982.02|22060.76|21980.76|10
1735622210000|2024-12-31 05:16:50|22060.35|21980.35|22057.16|21977.16|22060.35|21980.35|22057.06|21977.06|10
1735622220000|2024-12-31 05:17:00|22057.09|21977.09|22052.79|21972.79|22057.09|21977.09|22052.21|21972.21|9
1735622230000|2024-12-31 05:17:10|22052.74|21972.74|22051.87|21971.87|22053.16|21973.16|22051.87|21971.87|9
1735622240000|2024-12-31 05:17:20|22048.01|21968.01|22046.65|21966.65|22048.01|21968.01|22045.36|21965.36|10
1735622250000|2024-12-31 05:17:30|22046.32|21966.32|22047.51|21967.51|22047.81|21967.81|22046.32|21966.32|10
1735622260000|2024-12-31 05:17:40|22048.02|21968.02|22045.33|21965.33|22050.18|21970.18|22045.33|21965.33|10
1735622270000|2024-12-31 05:17:50|22045.21|21965.21|22044.7|21964.7|22045.69|21965.69|22044.67|21964.67|10
1735622280000|2024-12-31 05:18:00|22044.32|21964.32|22044.19|21964.19|22044.41|21964.41|22043.11|21963.11|8
1735622290000|2024-12-31 05:18:10|22044.89|21964.89|22040.64|21960.64|22045.17|21965.17|22040.64|21960.64|10
1735622300000|2024-12-31 05:18:20|22050.88|21970.88|22046.13|21966.13|22050.88|21970.88|22046.13|21966.13|9
1735622310000|2024-12-31 05:18:30|22046.5|21966.5|22045.61|21965.61|22046.5|21966.5|22045.61|21965.61|9
1735622320000|2024-12-31 05:18:40|22045.84|21965.84|22046.53|21966.53|22046.53|21966.53|22045.2|21965.2|10
1735622330000|2024-12-31 05:18:50|22046.68|21966.68|22044.09|21964.09|22046.68|21966.68|22043.99|21963.99|10
1735622340000|2024-12-31 05:19:00|22044.43|21964.43|22043.28|21963.28|22045.08|21965.08|22043.2|21963.2|10
1735622350000|2024-12-31 05:19:10|22043.05|21963.05|22045.35|21965.35|22045.35|21965.35|22042.25|21962.25|9
1735622360000|2024-12-31 05:19:20|22043.37|21963.37|22041.73|21961.73|22043.82|21963.82|22041.73|21961.73|10
1735622370000|2024-12-31 05:19:30|22042.19|21962.19|22041.5|21961.5|22042.35|21962.35|22041.36|21961.36|9
1735622380000|2024-12-31 05:19:40|22041.77|21961.77|22048.65|21968.65|22048.65|21968.65|22041.77|21961.77|10
1735622390000|2024-12-31 05:19:50|22048.83|21968.83|22049.33|21969.33|22049.4|21969.4|22048.83|21968.83|9
1735622400000|2024-12-31 05:20:00|22048.7|21968.7|22045.57|21965.57|22049.01|21969.01|22045.57|21965.57|10
1735622410000|2024-12-31 05:20:10|22045.49|21965.49|22044.24|21964.24|22045.49|21965.49|22044.24|21964.24|10
1735622420000|2024-12-31 05:20:20|22043.88|21963.88|22042.54|21962.54|22044.53|21964.53|22042.54|21962.54|10
1735622430000|2024-12-31 05:20:30|22042.51|21962.51|22040.12|21960.12|22042.52|21962.52|22039.69|21959.69|10
1735622440000|2024-12-31 05:20:40|22040.15|21960.15|22033.46|21953.46|22040.15|21960.15|22033.46|21953.46|10
1735622450000|2024-12-31 05:20:50|22033.38|21953.38|22040.12|21960.12|22040.12|21960.12|22033.38|21953.38|9
1735622460000|2024-12-31 05:21:00|22040.05|21960.05|22044.66|21964.66|22044.66|21964.66|22040.05|21960.05|10
1735622470000|2024-12-31 05:21:10|22046.1|21966.1|22052.51|21972.51|22052.51|21972.51|22046.1|21966.1|10
1735622480000|2024-12-31 05:21:20|22052.99|21972.99|22058.39|21978.39|22058.94|21978.94|22052.79|21972.79|10
1735622490000|2024-12-31 05:21:30|22057.68|21977.68|22058.93|21978.93|22058.93|21978.93|22056.86|21976.86|10
1735622500000|2024-12-31 05:21:40|22061.25|21981.25|22063.19|21983.19|22063.19|21983.19|22061.25|21981.25|10
1735622510000|2024-12-31 05:21:50|22063.43|21983.43|22069.18|21989.18|22069.18|21989.18|22063.43|21983.43|10
1735622520000|2024-12-31 05:22:00|22069.27|21989.27|22072.8|21992.8|22072.8|21992.8|22069.27|21989.27|10
1735622530000|2024-12-31 05:22:10|22075.38|21995.38|22077.7|21997.7|22079.04|21999.04|22075.38|21995.38|10
1735622540000|2024-12-31 05:22:20|22077.5|21997.5|22077.56|21997.56|22077.92|21997.92|22077.5|21997.5|10
1735622550000|2024-12-31 05:22:30|22077.66|21997.66|22087.62|22007.62|22087.62|22007.62|22077.66|21997.66|10
1735622560000|2024-12-31 05:22:40|22087.61|22007.61|22091.11|22011.11|22091.11|22011.11|22087.61|22007.61|10
1735622570000|2024-12-31 05:22:50|22092.07|22012.07|22095.45|22015.45|22095.45|22015.45|22092.07|22012.07|10
1735622580000|2024-12-31 05:23:00|22095.96|22015.96|22098.7|22018.7|22098.7|22018.7|22095.96|22015.96|10
1735622590000|2024-12-31 05:23:10|22099.52|22019.52|22100.87|22020.87|22100.87|22020.87|22099.4|22019.4|9
1735622600000|2024-12-31 05:23:20|22101.75|22021.75|22104.49|22024.49|22104.5|22024.5|22101.66|22021.66|9
1735622610000|2024-12-31 05:23:30|22104.83|22024.83|22110.25|22030.25|22110.25|22030.25|22104.83|22024.83|10
1735622620000|2024-12-31 05:23:40|22110.44|22030.44|22108.71|22028.71|22110.69|22030.69|22108.71|22028.71|10
1735622630000|2024-12-31 05:23:50|22107.39|22027.39|22106.22|22026.22|22107.39|22027.39|22106.05|22026.05|10
1735622640000|2024-12-31 05:24:00|22106.24|22026.24|22109.54|22029.54|22109.58|22029.58|22104.79|22024.79|10
1735622650000|2024-12-31 05:24:10|22109.62|22029.62|22115.58|22035.58|22115.58|22035.58|22109.62|22029.62|10
1735622660000|2024-12-31 05:24:20|22116.22|22036.22|22116.14|22036.14|22116.24|22036.24|22115.69|22035.69|10
1735622670000|2024-12-31 05:24:30|22116.19|22036.19|22116.78|22036.78|22116.99|22036.99|22116.19|22036.19|10
1735622680000|2024-12-31 05:24:40|22116.97|22036.97|22117.1|22037.1|22118.37|22038.37|22116.97|22036.97|10
1735622690000|2024-12-31 05:24:50|22117.17|22037.17|22116.78|22036.78|22117.23|22037.23|22114.55|22034.55|10
1735622700000|2024-12-31 05:25:00|22116.51|22036.51|22115.5|22035.5|22116.51|22036.51|22115.37|22035.37|10
1735622710000|2024-12-31 05:25:10|22116.24|22036.24|22117.68|22037.68|22117.83|22037.83|22116.24|22036.24|10
1735622720000|2024-12-31 05:25:20|22117.6|22037.6|22117.26|22037.26|22117.64|22037.64|22116.52|22036.52|10
1735622730000|2024-12-31 05:25:30|22117.3|22037.3|22118.43|22038.43|22119.11|22039.11|22117.3|22037.3|10
1735622740000|2024-12-31 05:25:40|22118.2|22038.2|22117.95|22037.95|22118.63|22038.63|22117.69|22037.69|10
1735622750000|2024-12-31 05:25:50|22117.76|22037.76|22117.49|22037.49|22118.36|22038.36|22117.22|22037.22|10
1735622760000|2024-12-31 05:26:00|22117.51|22037.51|22118.44|22038.44|22118.44|22038.44|22117.02|22037.02|10
1735622770000|2024-12-31 05:26:10|22118.46|22038.46|22117.87|22037.87|22119.29|22039.29|22117.87|22037.87|10
1735622780000|2024-12-31 05:26:20|22117.28|22037.28|22111.08|22031.08|22117.3|22037.3|22111.08|22031.08|10
1735622790000|2024-12-31 05:26:30|22110.59|22030.59|22112.5|22032.5|22112.55|22032.55|22110.11|22030.11|10
1735622800000|2024-12-31 05:26:40|22112.55|22032.55|22112.49|22032.49|22113.58|22033.58|22112.44|22032.44|9
1735622810000|2024-12-31 05:26:50|22112.57|22032.57|22111.93|22031.93|22112.57|22032.57|22111.59|22031.59|9
1735622820000|2024-12-31 05:27:00|22111.92|22031.92|22111.97|22031.97|22112.77|22032.77|22111.92|22031.92|9
1735622830000|2024-12-31 05:27:10|22111.81|22031.81|22110.83|22030.83|22111.81|22031.81|22110.57|22030.57|10
1735622840000|2024-12-31 05:27:20|22110.88|22030.88|22110.66|22030.66|22111.08|22031.08|22110.66|22030.66|10
1735622850000|2024-12-31 05:27:30|22110.61|22030.61|22108.88|22028.88|22112.02|22032.02|22108.88|22028.88|9
1735622860000|2024-12-31 05:27:40|22107.82|22027.82|22106.52|22026.52|22107.82|22027.82|22106.31|22026.31|10
1735622870000|2024-12-31 05:27:50|22106.75|22026.75|22106|22026|22106.92|22026.92|22106|22026|10
1735622880000|2024-12-31 05:28:00|22105.85|22025.85|22106.08|22026.08|22106.08|22026.08|22105.38|22025.38|9
1735622890000|2024-12-31 05:28:10|22107.52|22027.52|22108.86|22028.86|22109.15|22029.15|22107.52|22027.52|10
1735622900000|2024-12-31 05:28:20|22108.61|22028.61|22107.51|22027.51|22108.61|22028.61|22107.51|22027.51|8
1735622910000|2024-12-31 05:28:30|22107.73|22027.73|22109.52|22029.52|22109.82|22029.82|22107.73|22027.73|9
1735622920000|2024-12-31 05:28:40|22110.7|22030.7|22112.35|22032.35|22112.35|22032.35|22110.7|22030.7|9
1735622930000|2024-12-31 05:28:50|22111.06|22031.06|22110.43|22030.43|22111.2|22031.2|22110.09|22030.09|10
1735622940000|2024-12-31 05:29:00|22110.75|22030.75|22108.75|22028.75|22110.75|22030.75|22108.66|22028.66|9
1735622950000|2024-12-31 05:29:10|22108.76|22028.76|22109.02|22029.02|22109.02|22029.02|22107.99|22027.99|8
1735622960000|2024-12-31 05:29:20|22110.44|22030.44|22109.19|22029.19|22110.77|22030.77|22109.19|22029.19|9
1735622970000|2024-12-31 05:29:30|22109.2|22029.2|22109.75|22029.75|22110.2|22030.2|22109.2|22029.2|9
1735622980000|2024-12-31 05:29:40|22109.86|22029.86|22109.79|22029.79|22110.02|22030.02|22109.79|22029.79|10
1735622990000|2024-12-31 05:29:50|22109.8|22029.8|22110.22|22030.22|22110.23|22030.23|22109.8|22029.8|8
1735623000000|2024-12-31 05:30:00|22110.25|22030.25|22110.74|22030.74|22110.74|22030.74|22109.13|22029.13|10
1735623010000|2024-12-31 05:30:10|22111.17|22031.17|22110.09|22030.09|22111.85|22031.85|22110.09|22030.09|10
1735623020000|2024-12-31 05:30:20|22110.07|22030.07|22107.77|22027.77|22110.07|22030.07|22107.35|22027.35|10
1735623030000|2024-12-31 05:30:30|22108.07|22028.07|22109.15|22029.15|22109.63|22029.63|22108.07|22028.07|10
1735623040000|2024-12-31 05:30:40|22109.46|22029.46|22111.26|22031.26|22111.26|22031.26|22109.39|22029.39|9
1735623050000|2024-12-31 05:30:50|22111.48|22031.48|22114.96|22034.96|22114.96|22034.96|22111.29|22031.29|10
1735623060000|2024-12-31 05:31:00|22115.11|22035.11|22118.09|22038.09|22118.35|22038.35|22115.11|22035.11|10
1735623070000|2024-12-31 05:31:10|22118.15|22038.15|22120.49|22040.49|22120.49|22040.49|22118.15|22038.15|10
1735623080000|2024-12-31 05:31:20|22121.28|22041.28|22120.62|22040.62|22121.97|22041.97|22120.48|22040.48|10
1735623090000|2024-12-31 05:31:30|22120.08|22040.08|22118.81|22038.81|22120.3|22040.3|22118.73|22038.73|10
1735623100000|2024-12-31 05:31:40|22119.25|22039.25|22118.15|22038.15|22119.73|22039.73|22118.05|22038.05|10
1735623110000|2024-12-31 05:31:50|22117.84|22037.84|22114.33|22034.33|22117.84|22037.84|22114.33|22034.33|10
1735623120000|2024-12-31 05:32:00|22113.78|22033.78|22109.37|22029.37|22113.78|22033.78|22109.37|22029.37|10
1735623130000|2024-12-31 05:32:10|22108.14|22028.14|22100.55|22020.55|22108.14|22028.14|22100.42|22020.42|10
1735623140000|2024-12-31 05:32:20|22100.49|22020.49|22101.37|22021.37|22101.4|22021.4|22100.3|22020.3|10
1735623150000|2024-12-31 05:32:30|22101.34|22021.34|22101.97|22021.97|22101.97|22021.97|22100.54|22020.54|10
1735623160000|2024-12-31 05:32:40|22103.41|22023.41|22106.52|22026.52|22106.56|22026.56|22103.41|22023.41|10
1735623170000|2024-12-31 05:32:50|22107.08|22027.08|22108.75|22028.75|22108.75|22028.75|22107.08|22027.08|10
1735623180000|2024-12-31 05:33:00|22109.51|22029.51|22109.82|22029.82|22109.98|22029.98|22109.33|22029.33|9
1735623190000|2024-12-31 05:33:10|22110|22030|22110.83|22030.83|22111.32|22031.32|22108.74|22028.74|10
1735623200000|2024-12-31 05:33:20|22111.02|22031.02|22112.56|22032.56|22112.56|22032.56|22111.02|22031.02|10
1735623210000|2024-12-31 05:33:30|22112.53|22032.53|22110.92|22030.92|22112.97|22032.97|22110.31|22030.31|10
1735623220000|2024-12-31 05:33:40|22109.93|22029.93|22107.05|22027.05|22109.93|22029.93|22106.51|22026.51|9
1735623230000|2024-12-31 05:33:50|22106.16|22026.16|22106.08|22026.08|22107.03|22027.03|22106.08|22026.08|9
1735623240000|2024-12-31 05:34:00|22106.06|22026.06|22111.89|22031.89|22112.48|22032.48|22106.06|22026.06|10
1735623250000|2024-12-31 05:34:10|22111.64|22031.64|22110.82|22030.82|22111.67|22031.67|22110.82|22030.82|10
1735623260000|2024-12-31 05:34:20|22110.69|22030.69|22110.83|22030.83|22110.83|22030.83|22110.61|22030.61|8
1735623270000|2024-12-31 05:34:30|22111.04|22031.04|22114.56|22034.56|22114.56|22034.56|22111.04|22031.04|10
1735623280000|2024-12-31 05:34:40|22114.96|22034.96|22119.76|22039.76|22119.76|22039.76|22114.96|22034.96|10
1735623290000|2024-12-31 05:34:50|22119.73|22039.73|22120.24|22040.24|22120.3|22040.3|22119.73|22039.73|8
1735623300000|2024-12-31 05:35:00|22120.35|22040.35|22121.37|22041.37|22121.37|22041.37|22120.35|22040.35|10
1735623310000|2024-12-31 05:35:10|22121.53|22041.53|22134.33|22054.33|22134.33|22054.33|22121.53|22041.53|10
1735623320000|2024-12-31 05:35:20|22134.51|22054.51|22134.18|22054.18|22135.21|22055.21|22134.18|22054.18|10
1735623330000|2024-12-31 05:35:30|22134.04|22054.04|22132.32|22052.32|22134.04|22054.04|22132.32|22052.32|10
1735623340000|2024-12-31 05:35:40|22132.09|22052.09|22127.66|22047.66|22132.38|22052.38|22127.66|22047.66|10
1735623350000|2024-12-31 05:35:50|22127.13|22047.13|22119.66|22039.66|22127.13|22047.13|22119.66|22039.66|10
1735623360000|2024-12-31 05:36:00|22119.45|22039.45|22116.7|22036.7|22119.45|22039.45|22116.7|22036.7|10
1735623370000|2024-12-31 05:36:10|22116.57|22036.57|22119.83|22039.83|22119.83|22039.83|22116.34|22036.34|10
1735623380000|2024-12-31 05:36:20|22119.99|22039.99|22120.14|22040.14|22120.65|22040.65|22119.97|22039.97|10
1735623390000|2024-12-31 05:36:30|22120.06|22040.06|22119.36|22039.36|22120.06|22040.06|22119.36|22039.36|9
1735623400000|2024-12-31 05:36:40|22119.35|22039.35|22120.57|22040.57|22120.66|22040.66|22119.35|22039.35|10
1735623410000|2024-12-31 05:36:50|22120.15|22040.15|22121.89|22041.89|22121.89|22041.89|22120.1|22040.1|10
1735623420000|2024-12-31 05:37:00|22122.98|22042.98|22125.87|22045.87|22126.62|22046.62|22122.7|22042.7|10
1735623430000|2024-12-31 05:37:10|22126.19|22046.19|22125.55|22045.55|22127.05|22047.05|22125.55|22045.55|10
1735623440000|2024-12-31 05:37:20|22125.65|22045.65|22126|22046|22126.02|22046.02|22125.1|22045.1|9
1735623450000|2024-12-31 05:37:30|22126.51|22046.51|22126.34|22046.34|22126.63|22046.63|22125.81|22045.81|8
1735623460000|2024-12-31 05:37:40|22126.37|22046.37|22128.13|22048.13|22128.13|22048.13|22126.13|22046.13|10
1735623470000|2024-12-31 05:37:50|22128.54|22048.54|22130.49|22050.49|22130.49|22050.49|22128.29|22048.29|9
1735623480000|2024-12-31 05:38:00|22130.27|22050.27|22134.97|22054.97|22134.97|22054.97|22130.27|22050.27|10
1735623490000|2024-12-31 05:38:10|22135.16|22055.16|22136.11|22056.11|22136.34|22056.34|22135.05|22055.05|10
1735623500000|2024-12-31 05:38:20|22136.59|22056.59|22136.26|22056.26|22137.31|22057.31|22136.26|22056.26|10
1735623510000|2024-12-31 05:38:30|22136.22|22056.22|22136.39|22056.39|22136.49|22056.49|22136.22|22056.22|9
1735623520000|2024-12-31 05:38:40|22136.4|22056.4|22132.82|22052.82|22136.4|22056.4|22132.75|22052.75|9
1735623530000|2024-12-31 05:38:50|22132.84|22052.84|22132.48|22052.48|22132.84|22052.84|22132.25|22052.25|10
1735623540000|2024-12-31 05:39:00|22132.44|22052.44|22131.05|22051.05|22132.44|22052.44|22131.05|22051.05|9
1735623550000|2024-12-31 05:39:10|22130.93|22050.93|22130.84|22050.84|22131.15|22051.15|22130.55|22050.55|10
1735623560000|2024-12-31 05:39:20|22130.56|22050.56|22131.09|22051.09|22131.09|22051.09|22130.56|22050.56|9
1735623570000|2024-12-31 05:39:30|22131.28|22051.28|22131.84|22051.84|22132.12|22052.12|22131.28|22051.28|10
1735623580000|2024-12-31 05:39:40|22133.77|22053.77|22134.81|22054.81|22134.81|22054.81|22131.65|22051.65|10
1735623590000|2024-12-31 05:39:50|22134.85|22054.85|22135.95|22055.95|22135.97|22055.97|22134.82|22054.82|10
1735623600000|2024-12-31 05:40:00|22135.23|22055.23|22134.75|22054.75|22135.92|22055.92|22134.32|22054.32|10
1735623610000|2024-12-31 05:40:10|22134.54|22054.54|22136.34|22056.34|22136.42|22056.42|22134.46|22054.46|10
1735623620000|2024-12-31 05:40:20|22136.09|22056.09|22136.15|22056.15|22136.15|22056.15|22135.72|22055.72|10
1735623630000|2024-12-31 05:40:30|22136.17|22056.17|22135.49|22055.49|22136.71|22056.71|22135.47|22055.47|10
1735623640000|2024-12-31 05:40:40|22135.66|22055.66|22136.87|22056.87|22136.87|22056.87|22135.49|22055.49|10
1735623650000|2024-12-31 05:40:50|22137.08|22057.08|22136.06|22056.06|22137.24|22057.24|22136.06|22056.06|10
1735623660000|2024-12-31 05:41:00|22135.37|22055.37|22137.79|22057.79|22137.79|22057.79|22135.32|22055.32|10
1735623670000|2024-12-31 05:41:10|22138.34|22058.34|22140.2|22060.2|22141.36|22061.36|22138.34|22058.34|10
1735623680000|2024-12-31 05:41:20|22140.54|22060.54|22138.35|22058.35|22140.54|22060.54|22138.21|22058.21|10
1735623690000|2024-12-31 05:41:30|22138.34|22058.34|22137.25|22057.25|22138.34|22058.34|22136.86|22056.86|10
1735623700000|2024-12-31 05:41:40|22137.4|22057.4|22137.2|22057.2|22137.8|22057.8|22137.2|22057.2|10
1735623710000|2024-12-31 05:41:50|22137.14|22057.14|22137.14|22057.14|22137.29|22057.29|22135.92|22055.92|10
1735623720000|2024-12-31 05:42:00|22137.75|22057.75|22137.43|22057.43|22138.91|22058.91|22137.43|22057.43|9
1735623730000|2024-12-31 05:42:10|22137.27|22057.27|22137.24|22057.24|22137.34|22057.34|22137.08|22057.08|10
1735623740000|2024-12-31 05:42:20|22137.07|22057.07|22135.53|22055.53|22137.07|22057.07|22135.53|22055.53|9
1735623750000|2024-12-31 05:42:30|22135.5|22055.5|22134.88|22054.88|22135.5|22055.5|22134.88|22054.88|8
1735623760000|2024-12-31 05:42:40|22134.95|22054.95|22132.94|22052.94|22135.06|22055.06|22132.62|22052.62|10
1735623770000|2024-12-31 05:42:50|22132.48|22052.48|22129.74|22049.74|22132.48|22052.48|22129.74|22049.74|10
1735623780000|2024-12-31 05:43:00|22129.57|22049.57|22129.73|22049.73|22130.79|22050.79|22129.13|22049.13|10
1735623790000|2024-12-31 05:43:10|22129.7|22049.7|22130.17|22050.17|22130.87|22050.87|22129.7|22049.7|9
1735623800000|2024-12-31 05:43:20|22130.16|22050.16|22129.61|22049.61|22130.37|22050.37|22129.59|22049.59|10
1735623810000|2024-12-31 05:43:30|22129.73|22049.73|22130.43|22050.43|22130.62|22050.62|22129.73|22049.73|8
1735623820000|2024-12-31 05:43:40|22130.68|22050.68|22131.1|22051.1|22131.1|22051.1|22130.44|22050.44|9
1735623830000|2024-12-31 05:43:50|22131.78|22051.78|22132.15|22052.15|22132.42|22052.42|22131.78|22051.78|10
1735623840000|2024-12-31 05:44:00|22132.21|22052.21|22133.31|22053.31|22133.47|22053.47|22132.04|22052.04|9
1735623850000|2024-12-31 05:44:10|22133.34|22053.34|22134.27|22054.27|22134.53|22054.53|22133.34|22053.34|10
1735623860000|2024-12-31 05:44:20|22134.24|22054.24|22137.18|22057.18|22137.29|22057.29|22134.2|22054.2|9
1735623870000|2024-12-31 05:44:30|22137.25|22057.25|22135.39|22055.39|22137.3|22057.3|22135.23|22055.23|10
1735623880000|2024-12-31 05:44:40|22135.11|22055.11|22132.54|22052.54|22135.11|22055.11|22132.54|22052.54|10
1735623890000|2024-12-31 05:44:50|22132.13|22052.13|22131.22|22051.22|22132.13|22052.13|22131.22|22051.22|9
1735623900000|2024-12-31 05:45:00|22131.09|22051.09|22130.23|22050.23|22131.09|22051.09|22129.81|22049.81|10
1735623910000|2024-12-31 05:45:10|22130.28|22050.28|22130.18|22050.18|22131.24|22051.24|22130.11|22050.11|10
1735623920000|2024-12-31 05:45:20|22130.07|22050.07|22131.13|22051.13|22132.11|22052.11|22130.07|22050.07|10
1735623930000|2024-12-31 05:45:30|22131|22051|22131.88|22051.88|22132.03|22052.03|22130.99|22050.99|10
1735623940000|2024-12-31 05:45:40|22131.67|22051.67|22133.29|22053.29|22133.3|22053.3|22131.54|22051.54|10
1735623950000|2024-12-31 05:45:50|22133.26|22053.26|22133.17|22053.17|22133.26|22053.26|22133.06|22053.06|9
1735623960000|2024-12-31 05:46:00|22133.03|22053.03|22135.08|22055.08|22135.21|22055.21|22133.03|22053.03|10
1735623970000|2024-12-31 05:46:10|22135.11|22055.11|22134.18|22054.18|22135.11|22055.11|22133.95|22053.95|10
1735623980000|2024-12-31 05:46:20|22134.16|22054.16|22131.94|22051.94|22134.26|22054.26|22131.94|22051.94|10
1735623990000|2024-12-31 05:46:30|22131.49|22051.49|22131.54|22051.54|22131.54|22051.54|22129.66|22049.66|10
1735624000000|2024-12-31 05:46:40|22131.6|22051.6|22130.77|22050.77|22131.6|22051.6|22130.38|22050.38|9
1735624010000|2024-12-31 05:46:50|22130.26|22050.26|22127.44|22047.44|22130.26|22050.26|22127.26|22047.26|10
1735624020000|2024-12-31 05:47:00|22127.46|22047.46|22128.7|22048.7|22128.82|22048.82|22127.45|22047.45|10
1735624030000|2024-12-31 05:47:10|22128.51|22048.51|22128.56|22048.56|22128.56|22048.56|22128.01|22048.01|10
1735624040000|2024-12-31 05:47:20|22128.55|22048.55|22127.69|22047.69|22128.55|22048.55|22127.69|22047.69|9
1735624050000|2024-12-31 05:47:30|22127.71|22047.71|22128.44|22048.44|22128.5|22048.5|22127.71|22047.71|10
1735624060000|2024-12-31 05:47:40|22128|22048|22127.51|22047.51|22128.36|22048.36|22127.28|22047.28|9
1735624070000|2024-12-31 05:47:50|22127.5|22047.5|22127.18|22047.18|22127.5|22047.5|22126.87|22046.87|10
1735624080000|2024-12-31 05:48:00|22127.08|22047.08|22126.53|22046.53|22127.08|22047.08|22125.67|22045.67|9
1735624090000|2024-12-31 05:48:10|22126.65|22046.65|22125.68|22045.68|22126.86|22046.86|22125.68|22045.68|9
1735624100000|2024-12-31 05:48:20|22125.69|22045.69|22120.73|22040.73|22125.69|22045.69|22120.73|22040.73|10
1735624110000|2024-12-31 05:48:30|22120.37|22040.37|22114.13|22034.13|22120.37|22040.37|22112.54|22032.54|10
1735624120000|2024-12-31 05:48:40|22113.9|22033.9|22110.27|22030.27|22114.49|22034.49|22110.27|22030.27|10
1735624130000|2024-12-31 05:48:50|22110.07|22030.07|22104.15|22024.15|22110.07|22030.07|22104.15|22024.15|10
1735624140000|2024-12-31 05:49:00|22103.62|22023.62|22101.52|22021.52|22103.62|22023.62|22101.12|22021.12|10
1735624150000|2024-12-31 05:49:10|22101.32|22021.32|22100.99|22020.99|22101.32|22021.32|22100.59|22020.59|9
1735624160000|2024-12-31 05:49:20|22101|22021|22101.37|22021.37|22102.55|22022.55|22101|22021|10
1735624170000|2024-12-31 05:49:30|22101.31|22021.31|22100.62|22020.62|22101.75|22021.75|22100.46|22020.46|10
1735624180000|2024-12-31 05:49:40|22100.58|22020.58|22100.99|22020.99|22100.99|22020.99|22099.65|22019.65|9
1735624190000|2024-12-31 05:49:50|22101.42|22021.42|22104.36|22024.36|22104.36|22024.36|22101.42|22021.42|10
1735624200000|2024-12-31 05:50:00|22104.14|22024.14|22105.1|22025.1|22105.3|22025.3|22101.58|22021.58|10
1735624210000|2024-12-31 05:50:10|22105.04|22025.04|22107.3|22027.3|22107.58|22027.58|22105.01|22025.01|10
1735624220000|2024-12-31 05:50:20|22107.66|22027.66|22107.21|22027.21|22108.15|22028.15|22107.14|22027.14|8
1735624230000|2024-12-31 05:50:30|22106.97|22026.97|22106.53|22026.53|22106.97|22026.97|22106.45|22026.45|10
1735624240000|2024-12-31 05:50:40|22106.35|22026.35|22100.47|22020.47|22106.35|22026.35|22100.47|22020.47|10
1735624250000|2024-12-31 05:50:50|22100.27|22020.27|22098.95|22018.95|22100.27|22020.27|22098.84|22018.84|9
1735624260000|2024-12-31 05:51:00|22098.85|22018.85|22099.16|22019.16|22100.67|22020.67|22098.85|22018.85|10
1735624270000|2024-12-31 05:51:10|22099.39|22019.39|22102.44|22022.44|22102.44|22022.44|22099.04|22019.04|10
1735624280000|2024-12-31 05:51:20|22102.68|22022.68|22101.79|22021.79|22102.83|22022.83|22101.4|22021.4|9
1735624290000|2024-12-31 05:51:30|22102.16|22022.16|22100.64|22020.64|22102.18|22022.18|22100.62|22020.62|10
1735624300000|2024-12-31 05:51:40|22100.66|22020.66|22100.09|22020.09|22100.73|22020.73|22100.09|22020.09|10
1735624310000|2024-12-31 05:51:50|22099.32|22019.32|22097.76|22017.76|22099.32|22019.32|22097.29|22017.29|9
1735624320000|2024-12-31 05:52:00|22097.75|22017.75|22094.28|22014.28|22097.75|22017.75|22094.28|22014.28|10
1735624330000|2024-12-31 05:52:10|22094.01|22014.01|22094.15|22014.15|22094.56|22014.56|22093.57|22013.57|10
1735624340000|2024-12-31 05:52:20|22094.05|22014.05|22093.56|22013.56|22094.77|22014.77|22093.56|22013.56|10
1735624350000|2024-12-31 05:52:30|22093.43|22013.43|22094.82|22014.82|22094.82|22014.82|22093.19|22013.19|10
1735624360000|2024-12-31 05:52:40|22095.03|22015.03|22097.25|22017.25|22097.31|22017.31|22094.94|22014.94|10
1735624370000|2024-12-31 05:52:50|22097.39|22017.39|22098.39|22018.39|22098.4|22018.4|22097.39|22017.39|7
1735624380000|2024-12-31 05:53:00|22098.46|22018.46|22097.63|22017.63|22098.46|22018.46|22097.51|22017.51|10
1735624390000|2024-12-31 05:53:10|22097.31|22017.31|22101.49|22021.49|22101.49|22021.49|22097.31|22017.31|10
1735624400000|2024-12-31 05:53:20|22101.81|22021.81|22100.43|22020.43|22101.9|22021.9|22100.43|22020.43|10
1735624410000|2024-12-31 05:53:30|22101.14|22021.14|22101.83|22021.83|22102.47|22022.47|22101.14|22021.14|10
1735624420000|2024-12-31 05:53:40|22101.8|22021.8|22100.45|22020.45|22101.92|22021.92|22100.35|22020.35|10
1735624430000|2024-12-31 05:53:50|22100.39|22020.39|22101.15|22021.15|22101.15|22021.15|22100.39|22020.39|10
1735624440000|2024-12-31 05:54:00|22101.14|22021.14|22101.49|22021.49|22101.49|22021.49|22100.1|22020.1|10
1735624450000|2024-12-31 05:54:10|22101.57|22021.57|22101.84|22021.84|22101.93|22021.93|22101.57|22021.57|10
1735624460000|2024-12-31 05:54:20|22101.86|22021.86|22101.52|22021.52|22101.9|22021.9|22101.3|22021.3|10
1735624470000|2024-12-31 05:54:30|22102.33|22022.33|22102.48|22022.48|22102.95|22022.95|22102.33|22022.33|9
1735624480000|2024-12-31 05:54:40|22102.5|22022.5|22095.43|22015.43|22104.53|22024.53|22095.43|22015.43|10
1735624490000|2024-12-31 05:54:50|22095.38|22015.38|22095.93|22015.93|22095.93|22015.93|22095.38|22015.38|6
1735624500000|2024-12-31 05:55:00|22096.42|22016.42|22097.78|22017.78|22097.78|22017.78|22096.31|22016.31|10
1735624510000|2024-12-31 05:55:10|22098.4|22018.4|22099.48|22019.48|22100.35|22020.35|22098.4|22018.4|10
1735624520000|2024-12-31 05:55:20|22099.61|22019.61|22098.54|22018.54|22099.61|22019.61|22098.54|22018.54|10
1735624530000|2024-12-31 05:55:30|22098.18|22018.18|22106.43|22026.43|22106.44|22026.44|22098.13|22018.13|10
1735624540000|2024-12-31 05:55:40|22106.32|22026.32|22106.34|22026.34|22106.74|22026.74|22105.98|22025.98|10
1735624550000|2024-12-31 05:55:50|22105.8|22025.8|22105.16|22025.16|22105.8|22025.8|22105.02|22025.02|9
1735624560000|2024-12-31 05:56:00|22104.17|22024.17|22101.21|22021.21|22104.17|22024.17|22101.03|22021.03|10
1735624570000|2024-12-31 05:56:10|22101.61|22021.61|22102.27|22022.27|22102.27|22022.27|22101.26|22021.26|9
1735624580000|2024-12-31 05:56:20|22102.4|22022.4|22103.7|22023.7|22103.7|22023.7|22102.4|22022.4|10
1735624590000|2024-12-31 05:56:30|22103.98|22023.98|22103.73|22023.73|22104.1|22024.1|22103.55|22023.55|9
1735624600000|2024-12-31 05:56:40|22103.78|22023.78|22103.82|22023.82|22103.92|22023.92|22103.78|22023.78|9
1735624610000|2024-12-31 05:56:50|22103.74|22023.74|22104.32|22024.32|22104.44|22024.44|22103.4|22023.4|9
1735624620000|2024-12-31 05:57:00|22104.34|22024.34|22103.87|22023.87|22104.78|22024.78|22103.87|22023.87|9
1735624630000|2024-12-31 05:57:10|22103.82|22023.82|22100.87|22020.87|22103.82|22023.82|22100.87|22020.87|10
1735624640000|2024-12-31 05:57:20|22100.93|22020.93|22101.43|22021.43|22101.43|22021.43|22100.46|22020.46|9
1735624650000|2024-12-31 05:57:30|22101.85|22021.85|22101.11|22021.11|22101.92|22021.92|22101.08|22021.08|10
1735624660000|2024-12-31 05:57:40|22100.81|22020.81|22097.3|22017.3|22100.81|22020.81|22097.3|22017.3|7
1735624670000|2024-12-31 05:57:50|22097.14|22017.14|22092.11|22012.11|22097.16|22017.16|22092.11|22012.11|10
1735624680000|2024-12-31 05:58:00|22092.48|22012.48|22087.28|22007.28|22092.58|22012.58|22087.28|22007.28|10
1735624690000|2024-12-31 05:58:10|22087.7|22007.7|22088.78|22008.78|22089.63|22009.63|22087.7|22007.7|10
1735624700000|2024-12-31 05:58:20|22088.87|22008.87|22088.6|22008.6|22088.87|22008.87|22088.6|22008.6|9
1735624710000|2024-12-31 05:58:30|22088.59|22008.59|22089.39|22009.39|22089.39|22009.39|22088.51|22008.51|9
1735624720000|2024-12-31 05:58:40|22089.52|22009.52|22089.21|22009.21|22089.89|22009.89|22089.17|22009.17|10
1735624730000|2024-12-31 05:58:50|22089.29|22009.29|22090.31|22010.31|22090.37|22010.37|22089.29|22009.29|9
1735624740000|2024-12-31 05:59:00|22090.28|22010.28|22090.22|22010.22|22090.31|22010.31|22089.96|22009.96|9
1735624750000|2024-12-31 05:59:10|22090.21|22010.21|22089.87|22009.87|22090.21|22010.21|22089.55|22009.55|10
1735624760000|2024-12-31 05:59:20|22090.11|22010.11|22090.98|22010.98|22091.11|22011.11|22090.11|22010.11|8
1735624770000|2024-12-31 05:59:30|22091.3|22011.3|22090.89|22010.89|22091.53|22011.53|22090.89|22010.89|10
1735624780000|2024-12-31 05:59:40|22090.85|22010.85|22095.09|22015.09|22095.58|22015.58|22090.85|22010.85|9
1735624790000|2024-12-31 05:59:50|22094.68|22014.68|22093.11|22013.11|22094.68|22014.68|22092.97|22012.97|10
1735624800000|2024-12-31 06:00:00|22093.09|22013.09|22092.92|22012.92|22093.49|22013.49|22092.92|22012.92|9
1735624810000|2024-12-31 06:00:10|22092.37|22012.37|22092.23|22012.23|22092.46|22012.46|22091.45|22011.45|10
1735624820000|2024-12-31 06:00:20|22092.76|22012.76|22094.14|22014.14|22094.14|22014.14|22092.76|22012.76|10
1735624830000|2024-12-31 06:00:30|22094.64|22014.64|22094.44|22014.44|22094.74|22014.74|22093.68|22013.68|9
1735624840000|2024-12-31 06:00:40|22094.53|22014.53|22091.04|22011.04|22094.53|22014.53|22091.04|22011.04|10
1735624850000|2024-12-31 06:00:50|22090.73|22010.73|22088.8|22008.8|22090.73|22010.73|22088.8|22008.8|10
1735624860000|2024-12-31 06:01:00|22088.7|22008.7|22086.1|22006.1|22088.7|22008.7|22086.09|22006.09|10
1735624870000|2024-12-31 06:01:10|22086.12|22006.12|22087.36|22007.36|22088.15|22008.15|22086.12|22006.12|10
1735624880000|2024-12-31 06:01:20|22086.91|22006.91|22085.36|22005.36|22086.91|22006.91|22085.36|22005.36|10
1735624890000|2024-12-31 06:01:30|22084.53|22004.53|22082.86|22002.86|22084.53|22004.53|22082.86|22002.86|10
1735624900000|2024-12-31 06:01:40|22082.5|22002.5|22080.89|22000.89|22082.5|22002.5|22080.89|22000.89|9
1735624910000|2024-12-31 06:01:50|22080.47|22000.47|22078.73|21998.73|22080.59|22000.59|22078.73|21998.73|10
1735624920000|2024-12-31 06:02:00|22078.78|21998.78|22076.32|21996.32|22078.78|21998.78|22075.71|21995.71|10
1735624930000|2024-12-31 06:02:10|22076.03|21996.03|22074.42|21994.42|22076.03|21996.03|22074.4|21994.4|9
1735624940000|2024-12-31 06:02:20|22074.4|21994.4|22077.82|21997.82|22077.82|21997.82|22074.33|21994.33|10
1735624950000|2024-12-31 06:02:30|22077.87|21997.87|22084.2|22004.2|22084.2|22004.2|22077.87|21997.87|10
1735624960000|2024-12-31 06:02:40|22084.21|22004.21|22085.35|22005.35|22085.35|22005.35|22084.1|22004.1|10
1735624970000|2024-12-31 06:02:50|22085.4|22005.4|22088.46|22008.46|22088.46|22008.46|22085.4|22005.4|10
1735624980000|2024-12-31 06:03:00|22088.63|22008.63|22089.79|22009.79|22089.79|22009.79|22087.1|22007.1|10
1735624990000|2024-12-31 06:03:10|22089.52|22009.52|22090.81|22010.81|22090.85|22010.85|22089.52|22009.52|10
1735625000000|2024-12-31 06:03:20|22090.7|22010.7|22091.04|22011.04|22091.62|22011.62|22090.53|22010.53|10
1735625010000|2024-12-31 06:03:30|22091.3|22011.3|22090.51|22010.51|22092.18|22012.18|22090.51|22010.51|10
1735625020000|2024-12-31 06:03:40|22090.78|22010.78|22086.75|22006.75|22090.8|22010.8|22086.34|22006.34|9
1735625030000|2024-12-31 06:03:50|22086.66|22006.66|22084.88|22004.88|22086.66|22006.66|22084.88|22004.88|9
1735625040000|2024-12-31 06:04:00|22085.4|22005.4|22084.97|22004.97|22085.97|22005.97|22084.89|22004.89|10
1735625050000|2024-12-31 06:04:10|22084.93|22004.93|22086.99|22006.99|22086.99|22006.99|22084.46|22004.46|10
1735625060000|2024-12-31 06:04:20|22087.92|22007.92|22089.74|22009.74|22090.01|22010.01|22087.92|22007.92|9
1735625070000|2024-12-31 06:04:30|22089.52|22009.52|22090.52|22010.52|22090.52|22010.52|22089.52|22009.52|9
1735625080000|2024-12-31 06:04:40|22090.57|22010.57|22092.32|22012.32|22092.32|22012.32|22090.57|22010.57|9
1735625090000|2024-12-31 06:04:50|22092.29|22012.29|22092.56|22012.56|22092.56|22012.56|22092.29|22012.29|5
1735625100000|2024-12-31 06:05:00|22092.55|22012.55|22094.29|22014.29|22094.29|22014.29|22092.54|22012.54|9
1735625110000|2024-12-31 06:05:10|22094.64|22014.64|22096.37|22016.37|22096.69|22016.69|22094.51|22014.51|10
1735625120000|2024-12-31 06:05:20|22097.14|22017.14|22096.86|22016.86|22097.9|22017.9|22096.86|22016.86|10
1735625130000|2024-12-31 06:05:30|22096.73|22016.73|22094.65|22014.65|22096.73|22016.73|22094.65|22014.65|10
1735625140000|2024-12-31 06:05:40|22094.93|22014.93|22094.93|22014.93|22095.16|22015.16|22094.93|22014.93|9
1735625150000|2024-12-31 06:05:50|22094.95|22014.95|22094.53|22014.53|22094.97|22014.97|22094.53|22014.53|8
1735625160000|2024-12-31 06:06:00|22094.06|22014.06|22095.95|22015.95|22095.95|22015.95|22094.06|22014.06|10
1735625170000|2024-12-31 06:06:10|22096|22016|22095.71|22015.71|22096|22016|22095.63|22015.63|10
1735625180000|2024-12-31 06:06:20|22095.5|22015.5|22097.53|22017.53|22097.53|22017.53|22095.5|22015.5|10
1735625190000|2024-12-31 06:06:30|22097.63|22017.63|22097.54|22017.54|22097.93|22017.93|22097.52|22017.52|10
1735625200000|2024-12-31 06:06:40|22097.58|22017.58|22099.49|22019.49|22099.66|22019.66|22097.58|22017.58|9
1735625210000|2024-12-31 06:06:50|22099.46|22019.46|22101.88|22021.88|22101.88|22021.88|22098.72|22018.72|10
1735625220000|2024-12-31 06:07:00|22101.74|22021.74|22103.15|22023.15|22103.15|22023.15|22101.74|22021.74|10
1735625230000|2024-12-31 06:07:10|22103|22023|22103.23|22023.23|22103.23|22023.23|22102.35|22022.35|10
1735625240000|2024-12-31 06:07:20|22103.37|22023.37|22105.13|22025.13|22105.13|22025.13|22103.21|22023.21|9
1735625250000|2024-12-31 06:07:30|22106.16|22026.16|22108.11|22028.11|22108.11|22028.11|22106.16|22026.16|10
1735625260000|2024-12-31 06:07:40|22108.07|22028.07|22107.81|22027.81|22108.31|22028.31|22107.81|22027.81|9
1735625270000|2024-12-31 06:07:50|22109.09|22029.09|22107.72|22027.72|22109.09|22029.09|22107.72|22027.72|9
1735625280000|2024-12-31 06:08:00|22108.32|22028.32|22108.08|22028.08|22108.32|22028.32|22106.38|22026.38|10
1735625290000|2024-12-31 06:08:10|22106.99|22026.99|22108.05|22028.05|22108.05|22028.05|22106.55|22026.55|9
1735625300000|2024-12-31 06:08:20|22108.09|22028.09|22112.44|22032.44|22112.44|22032.44|22108.09|22028.09|10
1735625310000|2024-12-31 06:08:30|22112.63|22032.63|22112.77|22032.77|22113.36|22033.36|22111.83|22031.83|10
1735625320000|2024-12-31 06:08:40|22112.83|22032.83|22116.89|22036.89|22116.89|22036.89|22112.83|22032.83|9
1735625330000|2024-12-31 06:08:50|22117.44|22037.44|22117.47|22037.47|22118.19|22038.19|22117.3|22037.3|10
1735625340000|2024-12-31 06:09:00|22117.92|22037.92|22121.09|22041.09|22121.09|22041.09|22117.92|22037.92|10
1735625350000|2024-12-31 06:09:10|22121.41|22041.41|22122.9|22042.9|22122.9|22042.9|22121.41|22041.41|10
1735625360000|2024-12-31 06:09:20|22123.24|22043.24|22126.18|22046.18|22126.18|22046.18|22123.24|22043.24|10
1735625370000|2024-12-31 06:09:30|22126.33|22046.33|22133.47|22053.47|22133.47|22053.47|22126.33|22046.33|10
1735625380000|2024-12-31 06:09:40|22133.65|22053.65|22139.44|22059.44|22139.44|22059.44|22133.65|22053.65|10
1735625390000|2024-12-31 06:09:50|22139.92|22059.92|22144|22064|22144.36|22064.36|22139.92|22059.92|9
1735625400000|2024-12-31 06:10:00|22147.02|22067.02|22165.19|22085.19|22165.19|22085.19|22147.02|22067.02|10
1735625410000|2024-12-31 06:10:10|22166.81|22086.81|22171.18|22091.18|22174.28|22094.28|22166.81|22086.81|10
1735625420000|2024-12-31 06:10:20|22171.37|22091.37|22166.19|22086.19|22171.81|22091.81|22166.05|22086.05|10
1735625430000|2024-12-31 06:10:30|22166.26|22086.26|22173.49|22093.49|22173.49|22093.49|22166.16|22086.16|10
1735625440000|2024-12-31 06:10:40|22173.25|22093.25|22172.76|22092.76|22173.81|22093.81|22171.74|22091.74|10
1735625450000|2024-12-31 06:10:50|22173.46|22093.46|22178.03|22098.03|22178.62|22098.62|22173.39|22093.39|10
1735625460000|2024-12-31 06:11:00|22178.95|22098.95|22180.3|22100.3|22180.3|22100.3|22178.46|22098.46|10
1735625470000|2024-12-31 06:11:10|22180.7|22100.7|22178.65|22098.65|22180.7|22100.7|22178.65|22098.65|10
1735625480000|2024-12-31 06:11:20|22177.09|22097.09|22178.3|22098.3|22178.59|22098.59|22176.98|22096.98|10
1735625490000|2024-12-31 06:11:30|22178.38|22098.38|22176.76|22096.76|22178.77|22098.77|22176.74|22096.74|10
1735625500000|2024-12-31 06:11:40|22176.25|22096.25|22170.22|22090.22|22176.25|22096.25|22170.22|22090.22|10
1735625510000|2024-12-31 06:11:50|22169.39|22089.39|22169.65|22089.65|22170.31|22090.31|22168.72|22088.72|10
1735625520000|2024-12-31 06:12:00|22169.4|22089.4|22170.41|22090.41|22170.85|22090.85|22168.97|22088.97|9
1735625530000|2024-12-31 06:12:10|22170.73|22090.73|22171.99|22091.99|22171.99|22091.99|22170.14|22090.14|10
1735625540000|2024-12-31 06:12:20|22172.25|22092.25|22172.85|22092.85|22173.66|22093.66|22172.25|22092.25|10
1735625550000|2024-12-31 06:12:30|22173.17|22093.17|22178.95|22098.95|22178.95|22098.95|22171.17|22091.17|10
1735625560000|2024-12-31 06:12:40|22179.87|22099.87|22178.26|22098.26|22180.03|22100.03|22178.14|22098.14|9
1735625570000|2024-12-31 06:12:50|22177.81|22097.81|22176.1|22096.1|22177.99|22097.99|22176.02|22096.02|10
1735625580000|2024-12-31 06:13:00|22176.46|22096.46|22176.05|22096.05|22177.11|22097.11|22175.85|22095.85|10
1735625590000|2024-12-31 06:13:10|22175.84|22095.84|22173.84|22093.84|22175.84|22095.84|22173.84|22093.84|10
1735625600000|2024-12-31 06:13:20|22171.56|22091.56|22170.33|22090.33|22171.56|22091.56|22170.33|22090.33|10
1735625610000|2024-12-31 06:13:30|22170.26|22090.26|22163.9|22083.9|22170.26|22090.26|22163.9|22083.9|10
1735625620000|2024-12-31 06:13:40|22163.77|22083.77|22167.85|22087.85|22167.85|22087.85|22162.32|22082.32|10
1735625630000|2024-12-31 06:13:50|22167.3|22087.3|22166.79|22086.79|22167.37|22087.37|22166.79|22086.79|10
1735625640000|2024-12-31 06:14:00|22166.85|22086.85|22167.96|22087.96|22167.96|22087.96|22166.69|22086.69|10
1735625650000|2024-12-31 06:14:10|22168.35|22088.35|22169.5|22089.5|22169.5|22089.5|22168.35|22088.35|10
1735625660000|2024-12-31 06:14:20|22169.17|22089.17|22168.48|22088.48|22170.41|22090.41|22168.48|22088.48|10
1735625670000|2024-12-31 06:14:30|22169.76|22089.76|22157.76|22077.76|22169.76|22089.76|22157.76|22077.76|10
1735625680000|2024-12-31 06:14:40|22157.56|22077.56|22155.42|22075.42|22157.56|22077.56|22155.27|22075.27|10
1735625690000|2024-12-31 06:14:50|22154.29|22074.29|22152.7|22072.7|22154.36|22074.36|22152.7|22072.7|10
1735625700000|2024-12-31 06:15:00|22152.92|22072.92|22150.75|22070.75|22152.92|22072.92|22149.4|22069.4|9
1735625710000|2024-12-31 06:15:10|22150.78|22070.78|22148.69|22068.69|22151.36|22071.36|22148.68|22068.68|10
1735625720000|2024-12-31 06:15:20|22147.51|22067.51|22143.13|22063.13|22147.51|22067.51|22143.13|22063.13|10
1735625730000|2024-12-31 06:15:30|22142.11|22062.11|22138.96|22058.96|22142.11|22062.11|22138.15|22058.15|10
1735625740000|2024-12-31 06:15:40|22139.12|22059.12|22142.39|22062.39|22142.4|22062.4|22139.12|22059.12|10
1735625750000|2024-12-31 06:15:50|22142.55|22062.55|22141.28|22061.28|22142.56|22062.56|22141.21|22061.21|10
1735625760000|2024-12-31 06:16:00|22141.03|22061.03|22139.09|22059.09|22141.3|22061.3|22139.09|22059.09|9
1735625770000|2024-12-31 06:16:10|22137.91|22057.91|22133.68|22053.68|22137.91|22057.91|22133.46|22053.46|10
1735625780000|2024-12-31 06:16:20|22133.79|22053.79|22132.79|22052.79|22134|22054|22132.79|22052.79|9
1735625790000|2024-12-31 06:16:30|22132.43|22052.43|22131.43|22051.43|22132.43|22052.43|22130.2|22050.2|10
1735625800000|2024-12-31 06:16:40|22132.12|22052.12|22130.2|22050.2|22132.34|22052.34|22129|22049|10
1735625810000|2024-12-31 06:16:50|22130.5|22050.5|22130.31|22050.31|22130.81|22050.81|22130.19|22050.19|10
1735625820000|2024-12-31 06:17:00|22130.54|22050.54|22134.06|22054.06|22134.06|22054.06|22130.47|22050.47|9
1735625830000|2024-12-31 06:17:10|22134.02|22054.02|22137.61|22057.61|22137.61|22057.61|22134.02|22054.02|10
1735625840000|2024-12-31 06:17:20|22137.74|22057.74|22141.88|22061.88|22141.93|22061.93|22137.65|22057.65|10
1735625850000|2024-12-31 06:17:30|22142.01|22062.01|22145.04|22065.04|22146.45|22066.45|22142|22062|10
1735625860000|2024-12-31 06:17:40|22145.12|22065.12|22144.83|22064.83|22145.76|22065.76|22143.73|22063.73|10
1735625870000|2024-12-31 06:17:50|22144.76|22064.76|22143.83|22063.83|22144.76|22064.76|22143.58|22063.58|10
1735625880000|2024-12-31 06:18:00|22143.68|22063.68|22144.78|22064.78|22144.78|22064.78|22143.26|22063.26|10
1735625890000|2024-12-31 06:18:10|22144.93|22064.93|22147.15|22067.15|22147.54|22067.54|22144.93|22064.93|10
1735625900000|2024-12-31 06:18:20|22146.95|22066.95|22148.18|22068.18|22151.89|22071.89|22146.8|22066.8|10
1735625910000|2024-12-31 06:18:30|22148.79|22068.79|22148.38|22068.38|22149.33|22069.33|22148.16|22068.16|10
1735625920000|2024-12-31 06:18:40|22148.19|22068.19|22149.06|22069.06|22149.86|22069.86|22148.1|22068.1|9
1735625930000|2024-12-31 06:18:50|22148.8|22068.8|22147.73|22067.73|22148.8|22068.8|22147.68|22067.68|10
1735625940000|2024-12-31 06:19:00|22148.86|22068.86|22152.14|22072.14|22152.14|22072.14|22148.86|22068.86|10
1735625950000|2024-12-31 06:19:10|22151.93|22071.93|22153.53|22073.53|22153.96|22073.96|22151.93|22071.93|10
1735625960000|2024-12-31 06:19:20|22153.93|22073.93|22153.39|22073.39|22154.02|22074.02|22153.09|22073.09|10
1735625970000|2024-12-31 06:19:30|22153.3|22073.3|22154.37|22074.37|22154.93|22074.93|22153.12|22073.12|9
1735625980000|2024-12-31 06:19:40|22154.16|22074.16|22154.8|22074.8|22155.05|22075.05|22154.16|22074.16|10
1735625990000|2024-12-31 06:19:50|22154.87|22074.87|22155.47|22075.47|22155.47|22075.47|22154.87|22074.87|10
1735626000000|2024-12-31 06:20:00|22155.87|22075.87|22169.64|22089.64|22169.64|22089.64|22155.87|22075.87|10
1735626010000|2024-12-31 06:20:10|22170.61|22090.61|22174.33|22094.33|22174.33|22094.33|22170.61|22090.61|10
1735626020000|2024-12-31 06:20:20|22176.32|22096.32|22180.31|22100.31|22180.31|22100.31|22176.32|22096.32|10
1735626030000|2024-12-31 06:20:30|22181.53|22101.53|22182.42|22102.42|22182.6|22102.6|22181.53|22101.53|9
1735626040000|2024-12-31 06:20:40|22183.31|22103.31|22183.6|22103.6|22183.61|22103.61|22183.27|22103.27|9
1735626050000|2024-12-31 06:20:50|22183.61|22103.61|22181.91|22101.91|22183.61|22103.61|22181.91|22101.91|10
1735626060000|2024-12-31 06:21:00|22181.64|22101.64|22182.9|22102.9|22182.9|22102.9|22181.64|22101.64|10
1735626070000|2024-12-31 06:21:10|22182.4|22102.4|22191.41|22111.41|22191.41|22111.41|22182.4|22102.4|10
1735626080000|2024-12-31 06:21:20|22192.77|22112.77|22194.82|22114.82|22194.82|22114.82|22192.77|22112.77|10
1735626090000|2024-12-31 06:21:30|22196|22116|22195.04|22115.04|22196.41|22116.41|22195.04|22115.04|10
1735626100000|2024-12-31 06:21:40|22194.63|22114.63|22194.34|22114.34|22196.57|22116.57|22194.14|22114.14|10
1735626110000|2024-12-31 06:21:50|22193.61|22113.61|22189.31|22109.31|22193.61|22113.61|22189.31|22109.31|10
1735626120000|2024-12-31 06:22:00|22188.86|22108.86|22187.71|22107.71|22188.86|22108.86|22186.95|22106.95|10
1735626130000|2024-12-31 06:22:10|22188.11|22108.11|22190.68|22110.68|22190.75|22110.75|22188.11|22108.11|10
1735626140000|2024-12-31 06:22:20|22190.35|22110.35|22191.2|22111.2|22191.2|22111.2|22189.19|22109.19|10
1735626150000|2024-12-31 06:22:30|22191.61|22111.61|22191.98|22111.98|22193.09|22113.09|22191.61|22111.61|10
1735626160000|2024-12-31 06:22:40|22191.7|22111.7|22191.42|22111.42|22191.89|22111.89|22190.95|22110.95|10
1735626170000|2024-12-31 06:22:50|22191.2|22111.2|22188.56|22108.56|22191.2|22111.2|22188.56|22108.56|9
1735626180000|2024-12-31 06:23:00|22188.24|22108.24|22183.49|22103.49|22188.66|22108.66|22183.49|22103.49|10
1735626190000|2024-12-31 06:23:10|22183.3|22103.3|22179.22|22099.22|22183.3|22103.3|22179.11|22099.11|10
1735626200000|2024-12-31 06:23:20|22179.37|22099.37|22177.17|22097.17|22179.37|22099.37|22177.17|22097.17|10
1735626210000|2024-12-31 06:23:30|22176.83|22096.83|22169.37|22089.37|22176.83|22096.83|22169.37|22089.37|10
1735626220000|2024-12-31 06:23:40|22168.83|22088.83|22168.42|22088.42|22168.83|22088.83|22168.38|22088.38|10
1735626230000|2024-12-31 06:23:50|22169.05|22089.05|22170.91|22090.91|22170.91|22090.91|22169.05|22089.05|10
1735626240000|2024-12-31 06:24:00|22170.65|22090.65|22170.19|22090.19|22171.75|22091.75|22170.19|22090.19|10
1735626250000|2024-12-31 06:24:10|22170.09|22090.09|22169.6|22089.6|22170.23|22090.23|22169.04|22089.04|10
1735626260000|2024-12-31 06:24:20|22169.07|22089.07|22171.93|22091.93|22172.42|22092.42|22169.04|22089.04|10
1735626270000|2024-12-31 06:24:30|22172|22092|22173|22093|22173|22093|22171.98|22091.98|9
1735626280000|2024-12-31 06:24:40|22172.99|22092.99|22170.73|22090.73|22173.16|22093.16|22170.73|22090.73|10
1735626290000|2024-12-31 06:24:50|22170.41|22090.41|22165.07|22085.07|22170.41|22090.41|22165.07|22085.07|10
1735626300000|2024-12-31 06:25:00|22164.62|22084.62|22162.22|22082.22|22164.62|22084.62|22162.02|22082.02|10
1735626310000|2024-12-31 06:25:10|22162.73|22082.73|22159.83|22079.83|22162.73|22082.73|22159.83|22079.83|10
1735626320000|2024-12-31 06:25:20|22159.78|22079.78|22158.74|22078.74|22159.83|22079.83|22158.74|22078.74|10
1735626330000|2024-12-31 06:25:30|22159.21|22079.21|22161.56|22081.56|22161.56|22081.56|22159.21|22079.21|9
1735626340000|2024-12-31 06:25:40|22161.76|22081.76|22163.09|22083.09|22163.1|22083.1|22161.76|22081.76|10
1735626350000|2024-12-31 06:25:50|22164.74|22084.74|22166.07|22086.07|22166.44|22086.44|22164.74|22084.74|10
1735626360000|2024-12-31 06:26:00|22166.19|22086.19|22167.54|22087.54|22167.54|22087.54|22166.19|22086.19|10
1735626370000|2024-12-31 06:26:10|22167.9|22087.9|22166.09|22086.09|22167.9|22087.9|22166.09|22086.09|10
1735626380000|2024-12-31 06:26:20|22165.92|22085.92|22166.16|22086.16|22166.56|22086.56|22165.92|22085.92|10
1735626390000|2024-12-31 06:26:30|22165.95|22085.95|22166.81|22086.81|22167.4|22087.4|22165.95|22085.95|8
1735626400000|2024-12-31 06:26:40|22166.68|22086.68|22166.56|22086.56|22166.68|22086.68|22166.15|22086.15|10
1735626410000|2024-12-31 06:26:50|22166.51|22086.51|22164.67|22084.67|22166.52|22086.52|22164.48|22084.48|10
1735626420000|2024-12-31 06:27:00|22164.32|22084.32|22164.67|22084.67|22164.86|22084.86|22164.32|22084.32|10
1735626430000|2024-12-31 06:27:10|22164.38|22084.38|22161.86|22081.86|22164.57|22084.57|22161.86|22081.86|10
1735626440000|2024-12-31 06:27:20|22161.62|22081.62|22161.17|22081.17|22162.16|22082.16|22161.12|22081.12|10
1735626450000|2024-12-31 06:27:30|22160.83|22080.83|22157.11|22077.11|22160.83|22080.83|22157.11|22077.11|10
1735626460000|2024-12-31 06:27:40|22156.69|22076.69|22155.04|22075.04|22156.69|22076.69|22154.55|22074.55|10
1735626470000|2024-12-31 06:27:50|22154.97|22074.97|22155.04|22075.04|22155.18|22075.18|22154.86|22074.86|10
1735626480000|2024-12-31 06:28:00|22155.05|22075.05|22154.43|22074.43|22155.05|22075.05|22153.79|22073.79|10
1735626490000|2024-12-31 06:28:10|22154.37|22074.37|22155.72|22075.72|22155.72|22075.72|22154.37|22074.37|10
1735626500000|2024-12-31 06:28:20|22155.76|22075.76|22158.3|22078.3|22158.36|22078.36|22155.76|22075.76|10
1735626510000|2024-12-31 06:28:30|22158.17|22078.17|22158.33|22078.33|22158.38|22078.38|22157.85|22077.85|10
1735626520000|2024-12-31 06:28:40|22158.43|22078.43|22157.62|22077.62|22158.44|22078.44|22157.44|22077.44|9
1735626530000|2024-12-31 06:28:50|22157.6|22077.6|22155.72|22075.72|22157.6|22077.6|22155.41|22075.41|10
1735626540000|2024-12-31 06:29:00|22154.81|22074.81|22155.75|22075.75|22155.75|22075.75|22154.64|22074.64|10
1735626550000|2024-12-31 06:29:10|22155.81|22075.81|22156.43|22076.43|22156.61|22076.61|22155.81|22075.81|10
1735626560000|2024-12-31 06:29:20|22156.4|22076.4|22155.56|22075.56|22156.4|22076.4|22155.56|22075.56|9
1735626570000|2024-12-31 06:29:30|22155.75|22075.75|22151.45|22071.45|22155.75|22075.75|22151.13|22071.13|10
1735626580000|2024-12-31 06:29:40|22151.51|22071.51|22152.86|22072.86|22152.86|22072.86|22151.34|22071.34|10
1735626590000|2024-12-31 06:29:50|22153.29|22073.29|22153.25|22073.25|22153.73|22073.73|22153.22|22073.22|10
1735626600000|2024-12-31 06:30:00|22152.75|22072.75|22153.79|22073.79|22153.79|22073.79|22152.55|22072.55|9
1735626610000|2024-12-31 06:30:10|22153.78|22073.78|22156.81|22076.81|22156.81|22076.81|22153.64|22073.64|10
1735626620000|2024-12-31 06:30:20|22156.87|22076.87|22154.94|22074.94|22157.5|22077.5|22154.94|22074.94|10
1735626630000|2024-12-31 06:30:30|22155.01|22075.01|22154.49|22074.49|22155.01|22075.01|22152.71|22072.71|9
1735626640000|2024-12-31 06:30:40|22154.52|22074.52|22155.66|22075.66|22155.86|22075.86|22154.52|22074.52|9
1735626650000|2024-12-31 06:30:50|22156.16|22076.16|22156.34|22076.34|22156.99|22076.99|22156.16|22076.16|9
1735626660000|2024-12-31 06:31:00|22156.47|22076.47|22157.21|22077.21|22157.4|22077.4|22156.19|22076.19|10
1735626670000|2024-12-31 06:31:10|22157.01|22077.01|22156.99|22076.99|22157.01|22077.01|22155.17|22075.17|10
1735626680000|2024-12-31 06:31:20|22157.03|22077.03|22154.68|22074.68|22157.19|22077.19|22154|22074|10
1735626690000|2024-12-31 06:31:30|22154.54|22074.54|22154.45|22074.45|22154.75|22074.75|22154.41|22074.41|10
1735626700000|2024-12-31 06:31:40|22154.22|22074.22|22160.33|22080.33|22160.33|22080.33|22154.22|22074.22|10
1735626710000|2024-12-31 06:31:50|22161.5|22081.5|22162.63|22082.63|22162.76|22082.76|22161.35|22081.35|10
1735626720000|2024-12-31 06:32:00|22162.58|22082.58|22166.33|22086.33|22166.38|22086.38|22162.58|22082.58|9
1735626730000|2024-12-31 06:32:10|22165.55|22085.55|22163.13|22083.13|22165.55|22085.55|22162.89|22082.89|10
1735626740000|2024-12-31 06:32:20|22163.26|22083.26|22164.16|22084.16|22164.39|22084.39|22163.14|22083.14|10
1735626750000|2024-12-31 06:32:30|22164.32|22084.32|22167.19|22087.19|22167.19|22087.19|22164.32|22084.32|10
1735626760000|2024-12-31 06:32:40|22167.87|22087.87|22167.67|22087.67|22168.5|22088.5|22167.67|22087.67|10
1735626770000|2024-12-31 06:32:50|22167.66|22087.66|22167.28|22087.28|22167.66|22087.66|22167.23|22087.23|10
1735626780000|2024-12-31 06:33:00|22167.31|22087.31|22175.63|22095.63|22175.63|22095.63|22167.19|22087.19|9
1735626790000|2024-12-31 06:33:10|22175.68|22095.68|22173.48|22093.48|22175.68|22095.68|22173.48|22093.48|10
1735626800000|2024-12-31 06:33:20|22172.21|22092.21|22170.03|22090.03|22172.21|22092.21|22169.85|22089.85|10
1735626810000|2024-12-31 06:33:30|22169.94|22089.94|22170|22090|22170.26|22090.26|22169.94|22089.94|7
1735626820000|2024-12-31 06:33:40|22169.72|22089.72|22167.37|22087.37|22169.72|22089.72|22167.37|22087.37|9
1735626830000|2024-12-31 06:33:50|22167.23|22087.23|22162.82|22082.82|22167.23|22087.23|22162.82|22082.82|10
1735626840000|2024-12-31 06:34:00|22162.22|22082.22|22160.81|22080.81|22162.22|22082.22|22160.74|22080.74|9
1735626850000|2024-12-31 06:34:10|22161.06|22081.06|22162.68|22082.68|22163.01|22083.01|22161.06|22081.06|10
1735626860000|2024-12-31 06:34:20|22162.75|22082.75|22166.89|22086.89|22166.89|22086.89|22162.75|22082.75|10
1735626870000|2024-12-31 06:34:30|22166.84|22086.84|22167.29|22087.29|22167.77|22087.77|22166.84|22086.84|9
1735626880000|2024-12-31 06:34:40|22166.97|22086.97|22166.19|22086.19|22166.97|22086.97|22165.95|22085.95|10
1735626890000|2024-12-31 06:34:50|22165.68|22085.68|22161.92|22081.92|22165.7|22085.7|22161.92|22081.92|10
1735626900000|2024-12-31 06:35:00|22161.93|22081.93|22157.88|22077.88|22161.93|22081.93|22157.88|22077.88|10
1735626910000|2024-12-31 06:35:10|22157.87|22077.87|22156.66|22076.66|22157.99|22077.99|22156.66|22076.66|10
1735626920000|2024-12-31 06:35:20|22156.48|22076.48|22155.65|22075.65|22156.48|22076.48|22155.62|22075.62|10
1735626930000|2024-12-31 06:35:30|22155.66|22075.66|22154.01|22074.01|22155.91|22075.91|22153.57|22073.57|10
1735626940000|2024-12-31 06:35:40|22153.66|22073.66|22152.44|22072.44|22153.74|22073.74|22152.25|22072.25|9
1735626950000|2024-12-31 06:35:50|22152.36|22072.36|22154.66|22074.66|22154.66|22074.66|22152.33|22072.33|9
1735626960000|2024-12-31 06:36:00|22154.76|22074.76|22155.34|22075.34|22155.34|22075.34|22154.63|22074.63|10
1735626970000|2024-12-31 06:36:10|22155.01|22075.01|22150.09|22070.09|22155.01|22075.01|22150.09|22070.09|10
1735626980000|2024-12-31 06:36:20|22149.17|22069.17|22144.44|22064.44|22149.17|22069.17|22144.44|22064.44|10
1735626990000|2024-12-31 06:36:30|22143.59|22063.59|22143.69|22063.69|22144.06|22064.06|22142.77|22062.77|10
1735627000000|2024-12-31 06:36:40|22144.85|22064.85|22146.68|22066.68|22146.81|22066.81|22144.85|22064.85|10
1735627010000|2024-12-31 06:36:50|22146.2|22066.2|22146.38|22066.38|22146.64|22066.64|22146.2|22066.2|9
1735627020000|2024-12-31 06:37:00|22147.09|22067.09|22147.84|22067.84|22148.52|22068.52|22147.09|22067.09|9
1735627030000|2024-12-31 06:37:10|22147.49|22067.49|22144.08|22064.08|22147.49|22067.49|22144.08|22064.08|9
1735627040000|2024-12-31 06:37:20|22144.09|22064.09|22143.52|22063.52|22144.09|22064.09|22143.38|22063.38|9
1735627050000|2024-12-31 06:37:30|22143.87|22063.87|22143.9|22063.9|22144.17|22064.17|22143.84|22063.84|9
1735627060000|2024-12-31 06:37:40|22143.93|22063.93|22143.57|22063.57|22143.95|22063.95|22143.23|22063.23|9
1735627070000|2024-12-31 06:37:50|22143.3|22063.3|22143.79|22063.79|22143.79|22063.79|22143.3|22063.3|10
1735627080000|2024-12-31 06:38:00|22143.72|22063.72|22144.86|22064.86|22145.02|22065.02|22143.71|22063.71|8
1735627090000|2024-12-31 06:38:10|22144.81|22064.81|22144.85|22064.85|22144.93|22064.93|22144.74|22064.74|10
1735627100000|2024-12-31 06:38:20|22144.84|22064.84|22145.27|22065.27|22145.49|22065.49|22144.84|22064.84|9
1735627110000|2024-12-31 06:38:30|22145.31|22065.31|22143.91|22063.91|22145.31|22065.31|22143.91|22063.91|10
1735627120000|2024-12-31 06:38:40|22143.76|22063.76|22142.37|22062.37|22143.76|22063.76|22142.24|22062.24|9
1735627130000|2024-12-31 06:38:50|22142.6|22062.6|22142.51|22062.51|22142.8|22062.8|22142.51|22062.51|9
1735627140000|2024-12-31 06:39:00|22142.3|22062.3|22142.08|22062.08|22142.3|22062.3|22141.9|22061.9|9
1735627150000|2024-12-31 06:39:10|22142.07|22062.07|22136.86|22056.86|22142.09|22062.09|22136.86|22056.86|10
1735627160000|2024-12-31 06:39:20|22136.49|22056.49|22131.61|22051.61|22136.49|22056.49|22131.61|22051.61|10
1735627170000|2024-12-31 06:39:30|22131.55|22051.55|22130.8|22050.8|22131.68|22051.68|22130.8|22050.8|8
1735627180000|2024-12-31 06:39:40|22130.31|22050.31|22128.19|22048.19|22130.31|22050.31|22128.17|22048.17|9
1735627190000|2024-12-31 06:39:50|22128.25|22048.25|22125.52|22045.52|22128.39|22048.39|22125.52|22045.52|10
1735627200000|2024-12-31 06:40:00|22125.33|22045.33|22118.49|22038.49|22125.33|22045.33|22118.49|22038.49|10
1735627210000|2024-12-31 06:40:10|22118.15|22038.15|22107.15|22027.15|22118.15|22038.15|22107.15|22027.15|10
1735627220000|2024-12-31 06:40:20|22106.74|22026.74|22105.73|22025.73|22106.74|22026.74|22105.5|22025.5|10
1735627230000|2024-12-31 06:40:30|22105.43|22025.43|22104.34|22024.34|22105.43|22025.43|22104.14|22024.14|10
1735627240000|2024-12-31 06:40:40|22104.3|22024.3|22101.86|22021.86|22104.63|22024.63|22101.86|22021.86|10
1735627250000|2024-12-31 06:40:50|22101.48|22021.48|22098.23|22018.23|22101.48|22021.48|22098.04|22018.04|10
1735627260000|2024-12-31 06:41:00|22098.44|22018.44|22099.63|22019.63|22099.63|22019.63|22098.03|22018.03|10
1735627270000|2024-12-31 06:41:10|22099.55|22019.55|22097.7|22017.7|22099.91|22019.91|22097.62|22017.62|10
1735627280000|2024-12-31 06:41:20|22097.38|22017.38|22098.69|22018.69|22099.08|22019.08|22096.93|22016.93|10
1735627290000|2024-12-31 06:41:30|22098.87|22018.87|22100.79|22020.79|22100.79|22020.79|22098.67|22018.67|10
1735627300000|2024-12-31 06:41:40|22101.67|22021.67|22103.08|22023.08|22103.23|22023.23|22101.67|22021.67|9
1735627310000|2024-12-31 06:41:50|22104.01|22024.01|22101.36|22021.36|22104.01|22024.01|22101.36|22021.36|10
1735627320000|2024-12-31 06:42:00|22100.97|22020.97|22099.62|22019.62|22100.97|22020.97|22099.62|22019.62|10
1735627330000|2024-12-31 06:42:10|22099.5|22019.5|22097.03|22017.03|22099.5|22019.5|22097.03|22017.03|10
1735627340000|2024-12-31 06:42:20|22096.86|22016.86|22097.28|22017.28|22097.28|22017.28|22095.66|22015.66|9
1735627350000|2024-12-31 06:42:30|22097.32|22017.32|22098.15|22018.15|22098.3|22018.3|22097.32|22017.32|10
1735627360000|2024-12-31 06:42:40|22098.04|22018.04|22100.43|22020.43|22100.43|22020.43|22097.93|22017.93|10
1735627370000|2024-12-31 06:42:50|22100.64|22020.64|22103.19|22023.19|22103.55|22023.55|22100.64|22020.64|10
1735627380000|2024-12-31 06:43:00|22103.07|22023.07|22107.32|22027.32|22107.32|22027.32|22102.75|22022.75|10
1735627390000|2024-12-31 06:43:10|22107.37|22027.37|22108.79|22028.79|22108.79|22028.79|22107.37|22027.37|10
1735627400000|2024-12-31 06:43:20|22108.83|22028.83|22114.4|22034.4|22114.4|22034.4|22108.83|22028.83|10
1735627410000|2024-12-31 06:43:30|22115.31|22035.31|22115.56|22035.56|22115.99|22035.99|22114.71|22034.71|10
1735627420000|2024-12-31 06:43:40|22115.51|22035.51|22114.85|22034.85|22116.67|22036.67|22114.85|22034.85|10
1735627430000|2024-12-31 06:43:50|22114.89|22034.89|22114.1|22034.1|22115.21|22035.21|22113.22|22033.22|10
1735627440000|2024-12-31 06:44:00|22114.33|22034.33|22115.01|22035.01|22115.01|22035.01|22114.33|22034.33|10
1735627450000|2024-12-31 06:44:10|22115.32|22035.32|22116.82|22036.82|22116.82|22036.82|22115.32|22035.32|9
1735627460000|2024-12-31 06:44:20|22116.98|22036.98|22116.94|22036.94|22118.08|22038.08|22116.72|22036.72|10
1735627470000|2024-12-31 06:44:30|22116.81|22036.81|22114.4|22034.4|22116.81|22036.81|22114.4|22034.4|10
1735627480000|2024-12-31 06:44:40|22114.39|22034.39|22114.63|22034.63|22114.79|22034.79|22114.39|22034.39|9
1735627490000|2024-12-31 06:44:50|22114.67|22034.67|22114.16|22034.16|22114.67|22034.67|22114.14|22034.14|9
1735627500000|2024-12-31 06:45:00|22114.15|22034.15|22113.84|22033.84|22114.15|22034.15|22113.64|22033.64|8
1735627510000|2024-12-31 06:45:10|22113.59|22033.59|22111.51|22031.51|22113.59|22033.59|22111.51|22031.51|10
1735627520000|2024-12-31 06:45:20|22111.04|22031.04|22107.68|22027.68|22111.04|22031.04|22107.68|22027.68|10
1735627530000|2024-12-31 06:45:30|22107.11|22027.11|22105.09|22025.09|22107.14|22027.14|22105.09|22025.09|10
1735627540000|2024-12-31 06:45:40|22104.93|22024.93|22102.23|22022.23|22104.97|22024.97|22102.23|22022.23|10
1735627550000|2024-12-31 06:45:50|22102.16|22022.16|22104.46|22024.46|22104.46|22024.46|22102.16|22022.16|10
1735627560000|2024-12-31 06:46:00|22105.01|22025.01|22109.46|22029.46|22109.58|22029.58|22105.01|22025.01|10
1735627570000|2024-12-31 06:46:10|22109.61|22029.61|22109.85|22029.85|22109.85|22029.85|22108.39|22028.39|10
1735627580000|2024-12-31 06:46:20|22110.14|22030.14|22114.23|22034.23|22114.23|22034.23|22110.14|22030.14|10
1735627590000|2024-12-31 06:46:30|22114.71|22034.71|22125.03|22045.03|22125.03|22045.03|22114.71|22034.71|10
1735627600000|2024-12-31 06:46:40|22125.72|22045.72|22130.39|22050.39|22130.39|22050.39|22125.72|22045.72|10
1735627610000|2024-12-31 06:46:50|22130.61|22050.61|22133.13|22053.13|22133.54|22053.54|22130.61|22050.61|10
1735627620000|2024-12-31 06:47:00|22133.41|22053.41|22137.38|22057.38|22137.38|22057.38|22133.41|22053.41|10
1735627630000|2024-12-31 06:47:10|22138.07|22058.07|22138.04|22058.04|22139.39|22059.39|22138.04|22058.04|10
1735627640000|2024-12-31 06:47:20|22138.5|22058.5|22137.65|22057.65|22138.97|22058.97|22137.62|22057.62|10
1735627650000|2024-12-31 06:47:30|22137.91|22057.91|22135.87|22055.87|22138.02|22058.02|22135.87|22055.87|10
1735627660000|2024-12-31 06:47:40|22136.01|22056.01|22135.69|22055.69|22136.46|22056.46|22134.78|22054.78|10
1735627670000|2024-12-31 06:47:50|22135.83|22055.83|22136.96|22056.96|22136.96|22056.96|22135.83|22055.83|10
1735627680000|2024-12-31 06:48:00|22137.01|22057.01|22136.39|22056.39|22137.1|22057.1|22136.39|22056.39|10
1735627690000|2024-12-31 06:48:10|22136.42|22056.42|22135.17|22055.17|22136.62|22056.62|22134.6|22054.6|10
1735627700000|2024-12-31 06:48:20|22134.29|22054.29|22134.01|22054.01|22134.29|22054.29|22133.8|22053.8|10
1735627710000|2024-12-31 06:48:30|22134.72|22054.72|22132.87|22052.87|22134.75|22054.75|22132.87|22052.87|9
1735627720000|2024-12-31 06:48:40|22132.8|22052.8|22131.17|22051.17|22132.83|22052.83|22131.17|22051.17|10
1735627730000|2024-12-31 06:48:50|22131.02|22051.02|22131.06|22051.06|22131.56|22051.56|22131.02|22051.02|10
1735627740000|2024-12-31 06:49:00|22131.05|22051.05|22132.64|22052.64|22132.64|22052.64|22131.05|22051.05|10
1735627750000|2024-12-31 06:49:10|22133.26|22053.26|22133.43|22053.43|22133.43|22053.43|22132.69|22052.69|10
1735627760000|2024-12-31 06:49:20|22133.34|22053.34|22132.02|22052.02|22133.57|22053.57|22132.02|22052.02|9
1735627770000|2024-12-31 06:49:30|22131.92|22051.92|22129.67|22049.67|22131.92|22051.92|22128.84|22048.84|10
1735627780000|2024-12-31 06:49:40|22129.59|22049.59|22126.6|22046.6|22129.59|22049.59|22125.36|22045.36|9
1735627790000|2024-12-31 06:49:50|22126.75|22046.75|22129.54|22049.54|22129.54|22049.54|22126.75|22046.75|9
1735627800000|2024-12-31 06:50:00|22129.69|22049.69|22128.34|22048.34|22130.15|22050.15|22128.34|22048.34|9
1735627810000|2024-12-31 06:50:10|22128.43|22048.43|22129.11|22049.11|22130.42|22050.42|22128.43|22048.43|10
1735627820000|2024-12-31 06:50:20|22128.87|22048.87|22127.2|22047.2|22128.87|22048.87|22127.2|22047.2|10
1735627830000|2024-12-31 06:50:30|22126.9|22046.9|22124.57|22044.57|22126.9|22046.9|22124.57|22044.57|10
1735627840000|2024-12-31 06:50:40|22124.6|22044.6|22126.32|22046.32|22126.32|22046.32|22124.32|22044.32|9
1735627850000|2024-12-31 06:50:50|22124.67|22044.67|22126.87|22046.87|22126.95|22046.95|22124.67|22044.67|9
1735627860000|2024-12-31 06:51:00|22126.71|22046.71|22127.74|22047.74|22128.04|22048.04|22126.67|22046.67|10
1735627870000|2024-12-31 06:51:10|22127.65|22047.65|22129.13|22049.13|22129.13|22049.13|22127.65|22047.65|10
1735627880000|2024-12-31 06:51:20|22129.28|22049.28|22134.52|22054.52|22134.52|22054.52|22128.86|22048.86|10
1735627890000|2024-12-31 06:51:30|22134.73|22054.73|22133.81|22053.81|22134.83|22054.83|22133.81|22053.81|10
1735627900000|2024-12-31 06:51:40|22133.74|22053.74|22132.04|22052.04|22133.76|22053.76|22131.96|22051.96|10
1735627910000|2024-12-31 06:51:50|22132.15|22052.15|22132.75|22052.75|22132.87|22052.87|22131.97|22051.97|10
1735627920000|2024-12-31 06:52:00|22133.31|22053.31|22132.95|22052.95|22133.35|22053.35|22132.95|22052.95|10
1735627930000|2024-12-31 06:52:10|22132.93|22052.93|22126.77|22046.77|22133.26|22053.26|22126.43|22046.43|9
1735627940000|2024-12-31 06:52:20|22126.14|22046.14|22126.17|22046.17|22126.35|22046.35|22125.83|22045.83|10
1735627950000|2024-12-31 06:52:30|22126.16|22046.16|22128.64|22048.64|22128.64|22048.64|22126.09|22046.09|10
1735627960000|2024-12-31 06:52:40|22128.7|22048.7|22129.35|22049.35|22129.35|22049.35|22128.7|22048.7|10
1735627970000|2024-12-31 06:52:50|22129.26|22049.26|22130.59|22050.59|22130.77|22050.77|22128.45|22048.45|10
1735627980000|2024-12-31 06:53:00|22129.71|22049.71|22130.81|22050.81|22130.91|22050.91|22129.54|22049.54|10
1735627990000|2024-12-31 06:53:10|22131.55|22051.55|22133.36|22053.36|22133.36|22053.36|22131.34|22051.34|8
1735628000000|2024-12-31 06:53:20|22134.25|22054.25|22135.69|22055.69|22135.73|22055.73|22134.25|22054.25|10
1735628010000|2024-12-31 06:53:30|22136.26|22056.26|22136.21|22056.21|22136.73|22056.73|22136.21|22056.21|10
1735628020000|2024-12-31 06:53:40|22135.97|22055.97|22135.8|22055.8|22135.98|22055.98|22135.29|22055.29|10
1735628030000|2024-12-31 06:53:50|22135.43|22055.43|22134.85|22054.85|22135.43|22055.43|22134.82|22054.82|10
1735628040000|2024-12-31 06:54:00|22134.84|22054.84|22137.03|22057.03|22137.03|22057.03|22134.73|22054.73|8
1735628050000|2024-12-31 06:54:10|22137.02|22057.02|22137.37|22057.37|22137.55|22057.55|22136.82|22056.82|10
1735628060000|2024-12-31 06:54:20|22137.36|22057.36|22138.34|22058.34|22138.34|22058.34|22137.18|22057.18|7
1735628070000|2024-12-31 06:54:30|22138.46|22058.46|22138.67|22058.67|22139.22|22059.22|22138.46|22058.46|8
1735628080000|2024-12-31 06:54:40|22138.69|22058.69|22139.21|22059.21|22139.21|22059.21|22138.67|22058.67|8
1735628090000|2024-12-31 06:54:50|22139.07|22059.07|22138.78|22058.78|22139.54|22059.54|22138.36|22058.36|10
1735628100000|2024-12-31 06:55:00|22138.46|22058.46|22148.73|22068.73|22148.73|22068.73|22138.46|22058.46|9
1735628110000|2024-12-31 06:55:10|22148.87|22068.87|22149.43|22069.43|22149.78|22069.78|22148.85|22068.85|9
1735628120000|2024-12-31 06:55:20|22148.88|22068.88|22151.2|22071.2|22151.2|22071.2|22148.7|22068.7|10
1735628130000|2024-12-31 06:55:30|22151.28|22071.28|22151.69|22071.69|22151.74|22071.74|22151.23|22071.23|10
1735628140000|2024-12-31 06:55:40|22151.48|22071.48|22149.1|22069.1|22151.48|22071.48|22149.1|22069.1|10
1735628150000|2024-12-31 06:55:50|22149.85|22069.85|22149.67|22069.67|22150.38|22070.38|22149.44|22069.44|9
1735628160000|2024-12-31 06:56:00|22149.61|22069.61|22148.7|22068.7|22149.78|22069.78|22148.7|22068.7|10
1735628170000|2024-12-31 06:56:10|22148.78|22068.78|22146.18|22066.18|22149.04|22069.04|22146.18|22066.18|10
1735628180000|2024-12-31 06:56:20|22146.44|22066.44|22145.74|22065.74|22146.44|22066.44|22145.6|22065.6|9
1735628190000|2024-12-31 06:56:30|22145.91|22065.91|22145.43|22065.43|22146.08|22066.08|22145.43|22065.43|10
1735628200000|2024-12-31 06:56:40|22145.27|22065.27|22143.17|22063.17|22145.27|22065.27|22142.86|22062.86|9
1735628210000|2024-12-31 06:56:50|22141.77|22061.77|22140.24|22060.24|22141.77|22061.77|22140.24|22060.24|10
1735628220000|2024-12-31 06:57:00|22140.17|22060.17|22139.88|22059.88|22140.17|22060.17|22139.85|22059.85|9
1735628230000|2024-12-31 06:57:10|22139.28|22059.28|22133.9|22053.9|22139.28|22059.28|22133.9|22053.9|10
1735628240000|2024-12-31 06:57:20|22133.93|22053.93|22132.49|22052.49|22133.93|22053.93|22132.35|22052.35|10
1735628250000|2024-12-31 06:57:30|22132.48|22052.48|22134.4|22054.4|22135.15|22055.15|22132.48|22052.48|10
1735628260000|2024-12-31 06:57:40|22134.32|22054.32|22133.22|22053.22|22134.32|22054.32|22133.22|22053.22|9
1735628270000|2024-12-31 06:57:50|22132.76|22052.76|22135.77|22055.77|22135.78|22055.78|22132.22|22052.22|10
1735628280000|2024-12-31 06:58:00|22135.89|22055.89|22135.78|22055.78|22135.98|22055.98|22135.78|22055.78|10
1735628290000|2024-12-31 06:58:10|22135.66|22055.66|22136.82|22056.82|22136.85|22056.85|22135.66|22055.66|9
1735628300000|2024-12-31 06:58:20|22137.11|22057.11|22137.26|22057.26|22137.28|22057.28|22137.11|22057.11|9
1735628310000|2024-12-31 06:58:30|22137.2|22057.2|22136.46|22056.46|22137.2|22057.2|22136.43|22056.43|8
1735628320000|2024-12-31 06:58:40|22136.45|22056.45|22132.6|22052.6|22136.45|22056.45|22132.6|22052.6|10
1735628330000|2024-12-31 06:58:50|22132.57|22052.57|22132.34|22052.34|22132.57|22052.57|22131.79|22051.79|10
1735628340000|2024-12-31 06:59:00|22132.29|22052.29|22133.54|22053.54|22133.54|22053.54|22132.29|22052.29|10
1735628350000|2024-12-31 06:59:10|22134.13|22054.13|22135.77|22055.77|22135.77|22055.77|22134.13|22054.13|10
1735628360000|2024-12-31 06:59:20|22136.41|22056.41|22137.98|22057.98|22137.98|22057.98|22136.41|22056.41|10
1735628370000|2024-12-31 06:59:30|22138.15|22058.15|22140.02|22060.02|22140.02|22060.02|22138.15|22058.15|10
1735628380000|2024-12-31 06:59:40|22140.21|22060.21|22140.17|22060.17|22140.21|22060.21|22139.99|22059.99|9
1735628390000|2024-12-31 06:59:50|22140.31|22060.31|22140.25|22060.25|22140.53|22060.53|22140.23|22060.23|9
1735628400000|2024-12-31 07:00:00|22140.28|22060.28|22139.34|22059.34|22140.85|22060.85|22139.34|22059.34|10
1735628410000|2024-12-31 07:00:10|22138.95|22058.95|22140.57|22060.57|22140.57|22060.57|22137.65|22057.65|10
1735628420000|2024-12-31 07:00:20|22141.3|22061.3|22144.61|22064.61|22145.29|22065.29|22141.3|22061.3|10
1735628430000|2024-12-31 07:00:30|22144.34|22064.34|22143.82|22063.82|22144.34|22064.34|22143.45|22063.45|9
1735628440000|2024-12-31 07:00:40|22143.65|22063.65|22144.14|22064.14|22145.94|22065.94|22143.6|22063.6|9
1735628450000|2024-12-31 07:00:50|22142.87|22062.87|22141.44|22061.44|22143.09|22063.09|22141.42|22061.42|10
1735628460000|2024-12-31 07:01:00|22141.37|22061.37|22142.56|22062.56|22142.56|22062.56|22141.37|22061.37|8
1735628470000|2024-12-31 07:01:10|22143.24|22063.24|22145.72|22065.72|22145.72|22065.72|22143.24|22063.24|10
1735628480000|2024-12-31 07:01:20|22145.73|22065.73|22147.11|22067.11|22147.11|22067.11|22145.68|22065.68|10
1735628490000|2024-12-31 07:01:30|22146.99|22066.99|22148.99|22068.99|22148.99|22068.99|22146.82|22066.82|10
1735628500000|2024-12-31 07:01:40|22149.05|22069.05|22152.76|22072.76|22152.76|22072.76|22149.05|22069.05|10
1735628510000|2024-12-31 07:01:50|22153.17|22073.17|22152.26|22072.26|22153.36|22073.36|22152.26|22072.26|10
1735628520000|2024-12-31 07:02:00|22152.04|22072.04|22151.96|22071.96|22153.84|22073.84|22151.96|22071.96|10
1735628530000|2024-12-31 07:02:10|22151.97|22071.97|22151.08|22071.08|22152.21|22072.21|22151.08|22071.08|9
1735628540000|2024-12-31 07:02:20|22150.44|22070.44|22151.78|22071.78|22151.78|22071.78|22150.31|22070.31|10
1735628550000|2024-12-31 07:02:30|22152.14|22072.14|22156.44|22076.44|22156.44|22076.44|22152.14|22072.14|10
1735628560000|2024-12-31 07:02:40|22156.74|22076.74|22158.12|22078.12|22158.12|22078.12|22156.73|22076.73|10
1735628570000|2024-12-31 07:02:50|22158.11|22078.11|22156.65|22076.65|22158.11|22078.11|22156.65|22076.65|9
1735628580000|2024-12-31 07:03:00|22156.76|22076.76|22156.71|22076.71|22156.76|22076.76|22155.81|22075.81|10
1735628590000|2024-12-31 07:03:10|22156.73|22076.73|22157.81|22077.81|22158.1|22078.1|22156.73|22076.73|10
1735628600000|2024-12-31 07:03:20|22157.8|22077.8|22157.17|22077.17|22157.81|22077.81|22157.17|22077.17|10
1735628610000|2024-12-31 07:03:30|22157|22077|22165.98|22085.98|22165.98|22085.98|22156.95|22076.95|10
1735628620000|2024-12-31 07:03:40|22166.29|22086.29|22168.14|22088.14|22168.14|22088.14|22166.29|22086.29|10
1735628630000|2024-12-31 07:03:50|22168.66|22088.66|22170.87|22090.87|22170.87|22090.87|22168.66|22088.66|10
1735628640000|2024-12-31 07:04:00|22171.64|22091.64|22171.63|22091.63|22171.64|22091.64|22171.02|22091.02|9
1735628650000|2024-12-31 07:04:10|22171.5|22091.5|22172.87|22092.87|22174.41|22094.41|22171.5|22091.5|10
1735628660000|2024-12-31 07:04:20|22172.82|22092.82|22172.77|22092.77|22173.45|22093.45|22172.77|22092.77|10
1735628670000|2024-12-31 07:04:30|22175.88|22095.88|22173.4|22093.4|22175.88|22095.88|22173.4|22093.4|10
1735628680000|2024-12-31 07:04:40|22173.16|22093.16|22171.5|22091.5|22173.54|22093.54|22171.5|22091.5|10
1735628690000|2024-12-31 07:04:50|22172.28|22092.28|22174.72|22094.72|22175|22095|22172.28|22092.28|10
1735628700000|2024-12-31 07:05:00|22174.33|22094.33|22171.27|22091.27|22174.42|22094.42|22171.27|22091.27|10
1735628710000|2024-12-31 07:05:10|22171.3|22091.3|22167.37|22087.37|22171.3|22091.3|22167.37|22087.37|10
1735628720000|2024-12-31 07:05:20|22167.47|22087.47|22167.82|22087.82|22168.13|22088.13|22167.33|22087.33|10
1735628730000|2024-12-31 07:05:30|22168.05|22088.05|22166.26|22086.26|22168.08|22088.08|22166.26|22086.26|10
1735628740000|2024-12-31 07:05:40|22166.36|22086.36|22167.48|22087.48|22167.89|22087.89|22166.28|22086.28|10
1735628750000|2024-12-31 07:05:50|22167.31|22087.31|22163.96|22083.96|22167.39|22087.39|22163.96|22083.96|10
1735628760000|2024-12-31 07:06:00|22163.91|22083.91|22161.73|22081.73|22163.91|22083.91|22161.73|22081.73|10
1735628770000|2024-12-31 07:06:10|22163.36|22083.36|22161.56|22081.56|22163.38|22083.38|22161.56|22081.56|10
1735628780000|2024-12-31 07:06:20|22161.2|22081.2|22160.15|22080.15|22161.2|22081.2|22159.65|22079.65|10
1735628790000|2024-12-31 07:06:30|22160.09|22080.09|22159.53|22079.53|22160.09|22080.09|22159.33|22079.33|9
1735628800000|2024-12-31 07:06:40|22159.61|22079.61|22163.25|22083.25|22163.25|22083.25|22159.61|22079.61|10
1735628810000|2024-12-31 07:06:50|22163.46|22083.46|22163.45|22083.45|22163.93|22083.93|22163.32|22083.32|10
1735628820000|2024-12-31 07:07:00|22163.3|22083.3|22156.84|22076.84|22163.34|22083.34|22156.25|22076.25|10
1735628830000|2024-12-31 07:07:10|22156.98|22076.98|22155.41|22075.41|22156.98|22076.98|22155.41|22075.41|10
1735628840000|2024-12-31 07:07:20|22155.38|22075.38|22157.86|22077.86|22157.86|22077.86|22155.38|22075.38|10
1735628850000|2024-12-31 07:07:30|22157.93|22077.93|22158.72|22078.72|22158.72|22078.72|22156.61|22076.61|10
1735628860000|2024-12-31 07:07:40|22158.76|22078.76|22159.83|22079.83|22159.84|22079.84|22158.66|22078.66|8
1735628870000|2024-12-31 07:07:50|22159.85|22079.85|22159|22079|22160.37|22080.37|22159|22079|8
1735628880000|2024-12-31 07:08:00|22158.32|22078.32|22152.68|22072.68|22158.32|22078.32|22152.68|22072.68|10
1735628890000|2024-12-31 07:08:10|22152.69|22072.69|22152.38|22072.38|22152.94|22072.94|22152.14|22072.14|10
1735628900000|2024-12-31 07:08:20|22152.36|22072.36|22152.85|22072.85|22152.85|22072.85|22152.05|22072.05|10
1735628910000|2024-12-31 07:08:30|22152.86|22072.86|22154.23|22074.23|22154.23|22074.23|22152.86|22072.86|10
1735628920000|2024-12-31 07:08:40|22154.28|22074.28|22154.11|22074.11|22154.3|22074.3|22153.92|22073.92|10
1735628930000|2024-12-31 07:08:50|22154.14|22074.14|22150.33|22070.33|22154.14|22074.14|22150.33|22070.33|10
1735628940000|2024-12-31 07:09:00|22150.01|22070.01|22149.76|22069.76|22150.13|22070.13|22149.08|22069.08|9
1735628950000|2024-12-31 07:09:10|22149.78|22069.78|22151.41|22071.41|22151.41|22071.41|22149.64|22069.64|10
1735628960000|2024-12-31 07:09:20|22151.37|22071.37|22152.8|22072.8|22152.8|22072.8|22151.37|22071.37|9
1735628970000|2024-12-31 07:09:30|22152.81|22072.81|22152.48|22072.48|22152.81|22072.81|22152.32|22072.32|9
1735628980000|2024-12-31 07:09:40|22152.58|22072.58|22153.31|22073.31|22153.31|22073.31|22152.58|22072.58|10
1735628990000|2024-12-31 07:09:50|22153.84|22073.84|22154.74|22074.74|22154.78|22074.78|22153.79|22073.79|9
1735629000000|2024-12-31 07:10:00|22154.69|22074.69|22155.47|22075.47|22155.56|22075.56|22154.59|22074.59|9
1735629010000|2024-12-31 07:10:10|22155.43|22075.43|22156.6|22076.6|22156.61|22076.61|22155.43|22075.43|9
1735629020000|2024-12-31 07:10:20|22157.1|22077.1|22159.57|22079.57|22159.57|22079.57|22157.1|22077.1|9
1735629030000|2024-12-31 07:10:30|22159.92|22079.92|22165.29|22085.29|22165.29|22085.29|22159.92|22079.92|9
1735629040000|2024-12-31 07:10:40|22165.36|22085.36|22166.09|22086.09|22166.36|22086.36|22165.36|22085.36|10
1735629050000|2024-12-31 07:10:50|22165.89|22085.89|22166.28|22086.28|22166.63|22086.63|22165.51|22085.51|9
1735629060000|2024-12-31 07:11:00|22166.05|22086.05|22165.85|22085.85|22166.05|22086.05|22165.4|22085.4|10
1735629070000|2024-12-31 07:11:10|22166|22086|22166.62|22086.62|22167.16|22087.16|22166|22086|10
1735629080000|2024-12-31 07:11:20|22166.45|22086.45|22164.85|22084.85|22166.45|22086.45|22164.39|22084.39|9
1735629090000|2024-12-31 07:11:30|22164.33|22084.33|22164.02|22084.02|22164.33|22084.33|22163.02|22083.02|9
1735629100000|2024-12-31 07:11:40|22163.84|22083.84|22163.16|22083.16|22164.36|22084.36|22163.16|22083.16|9
1735629110000|2024-12-31 07:11:50|22163.15|22083.15|22160.57|22080.57|22163.15|22083.15|22160.57|22080.57|10
1735629120000|2024-12-31 07:12:00|22160.17|22080.17|22159.37|22079.37|22160.19|22080.19|22158.25|22078.25|10
1735629130000|2024-12-31 07:12:10|22159.53|22079.53|22161.25|22081.25|22161.66|22081.66|22159.18|22079.18|10
1735629140000|2024-12-31 07:12:20|22160.95|22080.95|22161.93|22081.93|22161.93|22081.93|22160.95|22080.95|8
1735629150000|2024-12-31 07:12:30|22161.44|22081.44|22162.26|22082.26|22162.26|22082.26|22161.44|22081.44|10
1735629160000|2024-12-31 07:12:40|22162.3|22082.3|22163|22083|22163|22083|22162.3|22082.3|10
1735629170000|2024-12-31 07:12:50|22163.05|22083.05|22162.47|22082.47|22163.05|22083.05|22162.47|22082.47|10
1735629180000|2024-12-31 07:13:00|22162.56|22082.56|22164.84|22084.84|22164.84|22084.84|22162.56|22082.56|10
1735629190000|2024-12-31 07:13:10|22164.85|22084.85|22165.47|22085.47|22165.56|22085.56|22164.84|22084.84|10
1735629200000|2024-12-31 07:13:20|22165.64|22085.64|22166.85|22086.85|22166.85|22086.85|22165.64|22085.64|10
1735629210000|2024-12-31 07:13:30|22167.33|22087.33|22168.59|22088.59|22168.77|22088.77|22167.33|22087.33|10
1735629220000|2024-12-31 07:13:40|22168.6|22088.6|22166.09|22086.09|22168.6|22088.6|22166.09|22086.09|9
1735629230000|2024-12-31 07:13:50|22165.29|22085.29|22163.53|22083.53|22165.29|22085.29|22163.53|22083.53|10
1735629240000|2024-12-31 07:14:00|22163.84|22083.84|22163.24|22083.24|22164.02|22084.02|22163.24|22083.24|10
1735629250000|2024-12-31 07:14:10|22164.24|22084.24|22164.41|22084.41|22164.63|22084.63|22164.24|22084.24|10
1735629260000|2024-12-31 07:14:20|22164.58|22084.58|22164.17|22084.17|22164.62|22084.62|22163.81|22083.81|8
1735629270000|2024-12-31 07:14:30|22164.21|22084.21|22165.28|22085.28|22165.28|22085.28|22164.19|22084.19|10
1735629280000|2024-12-31 07:14:40|22165.15|22085.15|22165.39|22085.39|22165.67|22085.67|22165.15|22085.15|8
1735629290000|2024-12-31 07:14:50|22165.26|22085.26|22165.37|22085.37|22165.75|22085.75|22164.6|22084.6|10
1735629300000|2024-12-31 07:15:00|22165.5|22085.5|22162.11|22082.11|22165.5|22085.5|22162.11|22082.11|9
1735629310000|2024-12-31 07:15:10|22161.43|22081.43|22158.86|22078.86|22161.43|22081.43|22158.86|22078.86|10
1735629320000|2024-12-31 07:15:20|22158.78|22078.78|22157.87|22077.87|22159.09|22079.09|22157.87|22077.87|10
1735629330000|2024-12-31 07:15:30|22157.53|22077.53|22153.31|22073.31|22157.53|22077.53|22152.97|22072.97|10
1735629340000|2024-12-31 07:15:40|22153.15|22073.15|22151.14|22071.14|22153.17|22073.17|22149.95|22069.95|8
1735629350000|2024-12-31 07:15:50|22151.27|22071.27|22155.95|22075.95|22156.79|22076.79|22151.27|22071.27|10
1735629360000|2024-12-31 07:16:00|22156.33|22076.33|22154.42|22074.42|22156.44|22076.44|22154.42|22074.42|9
1735629370000|2024-12-31 07:16:10|22154.04|22074.04|22154.68|22074.68|22154.68|22074.68|22153.41|22073.41|10
1735629380000|2024-12-31 07:16:20|22155.06|22075.06|22156.04|22076.04|22156.04|22076.04|22155.01|22075.01|10
1735629390000|2024-12-31 07:16:30|22156.02|22076.02|22157.77|22077.77|22157.78|22077.78|22156.02|22076.02|9
1735629400000|2024-12-31 07:16:40|22157.76|22077.76|22157.16|22077.16|22157.76|22077.76|22157.13|22077.13|10
1735629410000|2024-12-31 07:16:50|22156.22|22076.22|22156.38|22076.38|22156.7|22076.7|22155.76|22075.76|10
1735629420000|2024-12-31 07:17:00|22156.42|22076.42|22156.16|22076.16|22156.69|22076.69|22156.16|22076.16|10
1735629430000|2024-12-31 07:17:10|22156.5|22076.5|22157.85|22077.85|22157.85|22077.85|22156.5|22076.5|10
1735629440000|2024-12-31 07:17:20|22157.29|22077.29|22157.66|22077.66|22158.41|22078.41|22157.29|22077.29|10
1735629450000|2024-12-31 07:17:30|22157.68|22077.68|22158|22078|22158.13|22078.13|22157.48|22077.48|10
1735629460000|2024-12-31 07:17:40|22158.01|22078.01|22158.42|22078.42|22158.49|22078.49|22157.81|22077.81|9
1735629470000|2024-12-31 07:17:50|22158.78|22078.78|22158.87|22078.87|22158.89|22078.89|22158.41|22078.41|9
1735629480000|2024-12-31 07:18:00|22158.82|22078.82|22160.62|22080.62|22160.85|22080.85|22158.22|22078.22|10
1735629490000|2024-12-31 07:18:10|22160.91|22080.91|22160.38|22080.38|22160.91|22080.91|22160.38|22080.38|8
1735629500000|2024-12-31 07:18:20|22160.53|22080.53|22160.12|22080.12|22160.53|22080.53|22159.65|22079.65|10
1735629510000|2024-12-31 07:18:30|22160.1|22080.1|22161.62|22081.62|22161.64|22081.64|22160.09|22080.09|10
1735629520000|2024-12-31 07:18:40|22161.63|22081.63|22161.59|22081.59|22161.92|22081.92|22161.44|22081.44|9
1735629530000|2024-12-31 07:18:50|22161.73|22081.73|22160.55|22080.55|22161.73|22081.73|22160.55|22080.55|8
1735629540000|2024-12-31 07:19:00|22160.52|22080.52|22158.59|22078.59|22160.52|22080.52|22158.57|22078.57|10
1735629550000|2024-12-31 07:19:10|22158.64|22078.64|22160.71|22080.71|22161.14|22081.14|22158.64|22078.64|10
1735629560000|2024-12-31 07:19:20|22160.23|22080.23|22160.23|22080.23|22160.62|22080.62|22159.65|22079.65|10
1735629570000|2024-12-31 07:19:30|22160.34|22080.34|22160.25|22080.25|22160.44|22080.44|22160.2|22080.2|10
1735629580000|2024-12-31 07:19:40|22160.24|22080.24|22160.6|22080.6|22160.6|22080.6|22160.16|22080.16|10
1735629590000|2024-12-31 07:19:50|22160.68|22080.68|22161.23|22081.23|22161.24|22081.24|22160.68|22080.68|10
1735629600000|2024-12-31 07:20:00|22161.7|22081.7|22164.03|22084.03|22164.03|22084.03|22161.62|22081.62|10
1735629610000|2024-12-31 07:20:10|22164.6|22084.6|22164.94|22084.94|22165.41|22085.41|22164.6|22084.6|10
1735629620000|2024-12-31 07:20:20|22164.8|22084.8|22164.97|22084.97|22164.97|22084.97|22164.06|22084.06|8
1735629630000|2024-12-31 07:20:30|22164.96|22084.96|22165.45|22085.45|22165.45|22085.45|22164.31|22084.31|10
1735629640000|2024-12-31 07:20:40|22165.08|22085.08|22169.95|22089.95|22169.95|22089.95|22164.88|22084.88|10
1735629650000|2024-12-31 07:20:50|22169.97|22089.97|22173.22|22093.22|22173.31|22093.31|22169.97|22089.97|10
1735629660000|2024-12-31 07:21:00|22173.26|22093.26|22170.94|22090.94|22173.26|22093.26|22170.94|22090.94|10
1735629670000|2024-12-31 07:21:10|22171|22091|22171.12|22091.12|22171.12|22091.12|22170.48|22090.48|10
1735629680000|2024-12-31 07:21:20|22171.19|22091.19|22170.76|22090.76|22171.61|22091.61|22170.76|22090.76|10
1735629690000|2024-12-31 07:21:30|22170.53|22090.53|22171.03|22091.03|22171.03|22091.03|22169.55|22089.55|10
1735629700000|2024-12-31 07:21:40|22171.02|22091.02|22170.45|22090.45|22171.02|22091.02|22170.45|22090.45|10
1735629710000|2024-12-31 07:21:50|22170.37|22090.37|22169.75|22089.75|22170.7|22090.7|22169.75|22089.75|10
1735629720000|2024-12-31 07:22:00|22169.29|22089.29|22168.93|22088.93|22169.29|22089.29|22168.35|22088.35|10
1735629730000|2024-12-31 07:22:10|22168.99|22088.99|22170.97|22090.97|22170.97|22090.97|22168.68|22088.68|10
1735629740000|2024-12-31 07:22:20|22171.05|22091.05|22174.54|22094.54|22174.54|22094.54|22171.05|22091.05|10
1735629750000|2024-12-31 07:22:30|22174.7|22094.7|22177.21|22097.21|22177.25|22097.25|22174.7|22094.7|10
1735629760000|2024-12-31 07:22:40|22178.38|22098.38|22178.73|22098.73|22179.26|22099.26|22178.38|22098.38|10
1735629770000|2024-12-31 07:22:50|22178.79|22098.79|22178.8|22098.8|22178.95|22098.95|22178.59|22098.59|8
1735629780000|2024-12-31 07:23:00|22178.81|22098.81|22180.01|22100.01|22180.72|22100.72|22178.81|22098.81|10
1735629790000|2024-12-31 07:23:10|22180.02|22100.02|22181.63|22101.63|22181.63|22101.63|22180.02|22100.02|10
1735629800000|2024-12-31 07:23:20|22181.93|22101.93|22181.9|22101.9|22182.19|22102.19|22181.87|22101.87|9
1735629810000|2024-12-31 07:23:30|22181.91|22101.91|22183.5|22103.5|22183.5|22103.5|22180.69|22100.69|7
1735629820000|2024-12-31 07:23:40|22183.51|22103.51|22183.37|22103.37|22183.51|22103.51|22183.22|22103.22|9
1735629830000|2024-12-31 07:23:50|22183.6|22103.6|22184.72|22104.72|22184.72|22104.72|22183.47|22103.47|10
1735629840000|2024-12-31 07:24:00|22184.66|22104.66|22185.89|22105.89|22185.89|22105.89|22184.66|22104.66|10
1735629850000|2024-12-31 07:24:10|22185.8|22105.8|22185.7|22105.7|22186.01|22106.01|22185.7|22105.7|8
1735629860000|2024-12-31 07:24:20|22185.71|22105.71|22184.77|22104.77|22185.72|22105.72|22184.77|22104.77|10
1735629870000|2024-12-31 07:24:30|22184.74|22104.74|22185.06|22105.06|22185.06|22105.06|22184.14|22104.14|10
1735629880000|2024-12-31 07:24:40|22185.07|22105.07|22184.19|22104.19|22185.08|22105.08|22184.06|22104.06|9
1735629890000|2024-12-31 07:24:50|22184.13|22104.13|22184.85|22104.85|22184.85|22104.85|22184.01|22104.01|10
1735629900000|2024-12-31 07:25:00|22184.84|22104.84|22184.35|22104.35|22184.95|22104.95|22184.27|22104.27|9
1735629910000|2024-12-31 07:25:10|22184.37|22104.37|22184.14|22104.14|22184.44|22104.44|22184|22104|10
1735629920000|2024-12-31 07:25:20|22184.13|22104.13|22184.15|22104.15|22184.28|22104.28|22184.13|22104.13|7
1735629930000|2024-12-31 07:25:30|22184.05|22104.05|22183.56|22103.56|22184.05|22104.05|22183.17|22103.17|8
1735629940000|2024-12-31 07:25:40|22183.6|22103.6|22184.88|22104.88|22184.88|22104.88|22183.54|22103.54|10
1735629950000|2024-12-31 07:25:50|22184.74|22104.74|22183.8|22103.8|22184.74|22104.74|22183.52|22103.52|10
1735629960000|2024-12-31 07:26:00|22183.82|22103.82|22178.61|22098.61|22183.85|22103.85|22178.61|22098.61|8
1735629970000|2024-12-31 07:26:10|22178.62|22098.62|22179.3|22099.3|22179.6|22099.6|22178.62|22098.62|8
1735629980000|2024-12-31 07:26:20|22179.25|22099.25|22179.36|22099.36|22179.36|22099.36|22179.17|22099.17|8
1735629990000|2024-12-31 07:26:30|22179.62|22099.62|22179.01|22099.01|22179.74|22099.74|22178.95|22098.95|10
1735630000000|2024-12-31 07:26:40|22179.42|22099.42|22180.33|22100.33|22180.38|22100.38|22179.42|22099.42|9
1735630010000|2024-12-31 07:26:50|22180.34|22100.34|22183.64|22103.64|22183.64|22103.64|22180.34|22100.34|10
1735630020000|2024-12-31 07:27:00|22183.72|22103.72|22184.77|22104.77|22185.26|22105.26|22183.71|22103.71|9
1735630030000|2024-12-31 07:27:10|22184.39|22104.39|22185.59|22105.59|22185.59|22105.59|22184.19|22104.19|10
1735630040000|2024-12-31 07:27:20|22185.55|22105.55|22184.28|22104.28|22185.9|22105.9|22183.89|22103.89|10
1735630050000|2024-12-31 07:27:30|22183.12|22103.12|22186.15|22106.15|22187.42|22107.42|22183.12|22103.12|10
1735630060000|2024-12-31 07:27:40|22186.2|22106.2|22183.02|22103.02|22186.2|22106.2|22182.82|22102.82|9
1735630070000|2024-12-31 07:27:50|22183.51|22103.51|22186.36|22106.36|22186.41|22106.41|22183.51|22103.51|10
1735630080000|2024-12-31 07:28:00|22186.39|22106.39|22187.32|22107.32|22187.73|22107.73|22186.14|22106.14|10
1735630090000|2024-12-31 07:28:10|22187.19|22107.19|22186.49|22106.49|22187.28|22107.28|22186.49|22106.49|10
1735630100000|2024-12-31 07:28:20|22186.42|22106.42|22186.04|22106.04|22186.46|22106.46|22185.63|22105.63|10
1735630110000|2024-12-31 07:28:30|22186.15|22106.15|22185.62|22105.62|22186.22|22106.22|22185.62|22105.62|10
1735630120000|2024-12-31 07:28:40|22185.66|22105.66|22185.09|22105.09|22185.72|22105.72|22185.09|22105.09|10
1735630130000|2024-12-31 07:28:50|22184.97|22104.97|22184.88|22104.88|22184.97|22104.97|22184.44|22104.44|10
1735630140000|2024-12-31 07:29:00|22184.97|22104.97|22183.38|22103.38|22184.97|22104.97|22183.3|22103.3|10
1735630150000|2024-12-31 07:29:10|22183.39|22103.39|22179.28|22099.28|22183.39|22103.39|22179.27|22099.27|9
1735630160000|2024-12-31 07:29:20|22179.13|22099.13|22179.2|22099.2|22179.41|22099.41|22178.93|22098.93|8
1735630170000|2024-12-31 07:29:30|22179.19|22099.19|22177.67|22097.67|22179.46|22099.46|22177.6|22097.6|10
1735630180000|2024-12-31 07:29:40|22177.41|22097.41|22177.64|22097.64|22177.64|22097.64|22177.29|22097.29|6
1735630190000|2024-12-31 07:29:50|22177.62|22097.62|22176.21|22096.21|22177.62|22097.62|22176.21|22096.21|8
1735630200000|2024-12-31 07:30:00|22176.16|22096.16|22173.25|22093.25|22176.35|22096.35|22173.18|22093.18|10
1735630210000|2024-12-31 07:30:10|22173.54|22093.54|22172.65|22092.65|22174.8|22094.8|22172.65|22092.65|10
1735630220000|2024-12-31 07:30:20|22173.01|22093.01|22174.29|22094.29|22174.29|22094.29|22172.82|22092.82|9
1735630230000|2024-12-31 07:30:30|22174.31|22094.31|22175.55|22095.55|22175.55|22095.55|22173.88|22093.88|10
1735630240000|2024-12-31 07:30:40|22175.54|22095.54|22173.35|22093.35|22175.54|22095.54|22173.35|22093.35|10
1735630250000|2024-12-31 07:30:50|22173.01|22093.01|22170.18|22090.18|22173.01|22093.01|22169.96|22089.96|10
1735630260000|2024-12-31 07:31:00|22170.11|22090.11|22167.97|22087.97|22170.11|22090.11|22167.97|22087.97|10
1735630270000|2024-12-31 07:31:10|22168.72|22088.72|22166.96|22086.96|22168.72|22088.72|22166.37|22086.37|10
1735630280000|2024-12-31 07:31:20|22165.98|22085.98|22164.88|22084.88|22169.36|22089.36|22164.75|22084.75|10
1735630290000|2024-12-31 07:31:30|22164.68|22084.68|22164.79|22084.79|22164.89|22084.89|22163.81|22083.81|10
1735630300000|2024-12-31 07:31:40|22164.81|22084.81|22166.16|22086.16|22166.16|22086.16|22164.8|22084.8|9
1735630310000|2024-12-31 07:31:50|22166.25|22086.25|22172.03|22092.03|22172.03|22092.03|22166.25|22086.25|10
1735630320000|2024-12-31 07:32:00|22172.58|22092.58|22175.08|22095.08|22175.08|22095.08|22172.58|22092.58|10
1735630330000|2024-12-31 07:32:10|22175.51|22095.51|22177.42|22097.42|22177.6|22097.6|22175.51|22095.51|9
1735630340000|2024-12-31 07:32:20|22177.41|22097.41|22179.99|22099.99|22179.99|22099.99|22177.41|22097.41|9
1735630350000|2024-12-31 07:32:30|22180.13|22100.13|22183.47|22103.47|22183.47|22103.47|22180.13|22100.13|10
1735630360000|2024-12-31 07:32:40|22183.66|22103.66|22185.82|22105.82|22185.92|22105.92|22183.66|22103.66|9
1735630370000|2024-12-31 07:32:50|22185.92|22105.92|22186.54|22106.54|22186.54|22106.54|22185.92|22105.92|9
1735630380000|2024-12-31 07:33:00|22186.52|22106.52|22190.4|22110.4|22190.4|22110.4|22186.52|22106.52|10
1735630390000|2024-12-31 07:33:10|22190.51|22110.51|22188.71|22108.71|22190.51|22110.51|22188.71|22108.71|9
1735630400000|2024-12-31 07:33:20|22188.33|22108.33|22189.29|22109.29|22189.47|22109.47|22188.33|22108.33|10
1735630410000|2024-12-31 07:33:30|22187.86|22107.86|22186.67|22106.67|22187.86|22107.86|22186.67|22106.67|10
1735630420000|2024-12-31 07:33:40|22186.49|22106.49|22183.26|22103.26|22186.49|22106.49|22183.26|22103.26|9
1735630430000|2024-12-31 07:33:50|22183.12|22103.12|22178.72|22098.72|22183.12|22103.12|22178.72|22098.72|10
1735630440000|2024-12-31 07:34:00|22178.6|22098.6|22179.04|22099.04|22179.04|22099.04|22178.5|22098.5|10
1735630450000|2024-12-31 07:34:10|22179.11|22099.11|22179.81|22099.81|22180.2|22100.2|22179.11|22099.11|10
1735630460000|2024-12-31 07:34:20|22179.6|22099.6|22180.29|22100.29|22180.51|22100.51|22179.6|22099.6|10
1735630470000|2024-12-31 07:34:30|22179.91|22099.91|22179.2|22099.2|22179.91|22099.91|22179.17|22099.17|10
1735630480000|2024-12-31 07:34:40|22179.35|22099.35|22179.39|22099.39|22179.93|22099.93|22178.93|22098.93|9
1735630490000|2024-12-31 07:34:50|22179.62|22099.62|22177.75|22097.75|22179.62|22099.62|22177.37|22097.37|10
1735630500000|2024-12-31 07:35:00|22177.73|22097.73|22175.96|22095.96|22177.73|22097.73|22175.96|22095.96|10
1735630510000|2024-12-31 07:35:10|22175.59|22095.59|22172.15|22092.15|22175.59|22095.59|22172.15|22092.15|10
1735630520000|2024-12-31 07:35:20|22171.72|22091.72|22167.47|22087.47|22171.72|22091.72|22167.47|22087.47|10
1735630530000|2024-12-31 07:35:30|22167.38|22087.38|22164.72|22084.72|22167.38|22087.38|22164.72|22084.72|9
1735630540000|2024-12-31 07:35:40|22164.42|22084.42|22167.23|22087.23|22167.23|22087.23|22164.42|22084.42|10
1735630550000|2024-12-31 07:35:50|22167.74|22087.74|22170.13|22090.13|22170.27|22090.27|22167.74|22087.74|10
1735630560000|2024-12-31 07:36:00|22170.18|22090.18|22169.95|22089.95|22170.18|22090.18|22169.65|22089.65|10
1735630570000|2024-12-31 07:36:10|22170.3|22090.3|22171.7|22091.7|22171.7|22091.7|22170.3|22090.3|10
1735630580000|2024-12-31 07:36:20|22171.47|22091.47|22172.41|22092.41|22172.41|22092.41|22171.47|22091.47|10
1735630590000|2024-12-31 07:36:30|22172.36|22092.36|22170.07|22090.07|22172.36|22092.36|22170.07|22090.07|9
1735630600000|2024-12-31 07:36:40|22170.01|22090.01|22171.32|22091.32|22171.32|22091.32|22170.01|22090.01|10
1735630610000|2024-12-31 07:36:50|22171.34|22091.34|22171.12|22091.12|22171.67|22091.67|22171.04|22091.04|10
1735630620000|2024-12-31 07:37:00|22171.16|22091.16|22169.96|22089.96|22171.62|22091.62|22169.96|22089.96|10
1735630630000|2024-12-31 07:37:10|22169.8|22089.8|22174.78|22094.78|22174.78|22094.78|22169.17|22089.17|10
1735630640000|2024-12-31 07:37:20|22174.97|22094.97|22177.21|22097.21|22177.21|22097.21|22174.97|22094.97|9
1735630650000|2024-12-31 07:37:30|22177.2|22097.2|22177.07|22097.07|22177.2|22097.2|22176.82|22096.82|9
1735630660000|2024-12-31 07:37:40|22177.28|22097.28|22175.41|22095.41|22177.38|22097.38|22175.41|22095.41|9
1735630670000|2024-12-31 07:37:50|22175.32|22095.32|22174.21|22094.21|22175.48|22095.48|22174.21|22094.21|9
1735630680000|2024-12-31 07:38:00|22174.11|22094.11|22173.92|22093.92|22174.22|22094.22|22173.78|22093.78|8
1735630690000|2024-12-31 07:38:10|22173.91|22093.91|22170.15|22090.15|22173.91|22093.91|22170.15|22090.15|9
1735630700000|2024-12-31 07:38:20|22169.58|22089.58|22169.56|22089.56|22170.09|22090.09|22169.19|22089.19|10
1735630710000|2024-12-31 07:38:30|22169.41|22089.41|22168.61|22088.61|22169.41|22089.41|22168.52|22088.52|10
1735630720000|2024-12-31 07:38:40|22168.42|22088.42|22164.07|22084.07|22168.42|22088.42|22164.07|22084.07|9
1735630730000|2024-12-31 07:38:50|22162.84|22082.84|22158.2|22078.2|22162.84|22082.84|22158.2|22078.2|10
1735630740000|2024-12-31 07:39:00|22158.53|22078.53|22156.98|22076.98|22158.68|22078.68|22156.98|22076.98|10
1735630750000|2024-12-31 07:39:10|22157|22077|22158.26|22078.26|22158.4|22078.4|22156.86|22076.86|10
1735630760000|2024-12-31 07:39:20|22158.36|22078.36|22160.01|22080.01|22160.01|22080.01|22158.36|22078.36|10
1735630770000|2024-12-31 07:39:30|22160.14|22080.14|22158.16|22078.16|22160.14|22080.14|22158.16|22078.16|10
1735630780000|2024-12-31 07:39:40|22158.28|22078.28|22158.4|22078.4|22158.4|22078.4|22157.9|22077.9|9
1735630790000|2024-12-31 07:39:50|22158.13|22078.13|22159.26|22079.26|22159.26|22079.26|22157.73|22077.73|10
1735630800000|2024-12-31 07:40:00|22159.25|22079.25|22159.71|22079.71|22160.15|22080.15|22159.24|22079.24|9
1735630810000|2024-12-31 07:40:10|22159.19|22079.19|22158.88|22078.88|22159.19|22079.19|22158.62|22078.62|9
1735630820000|2024-12-31 07:40:20|22158.91|22078.91|22159.05|22079.05|22159.1|22079.1|22158.79|22078.79|10
1735630830000|2024-12-31 07:40:30|22159.08|22079.08|22161.03|22081.03|22161.03|22081.03|22159.08|22079.08|10
1735630840000|2024-12-31 07:40:40|22160.8|22080.8|22161.5|22081.5|22161.5|22081.5|22160.8|22080.8|10
1735630850000|2024-12-31 07:40:50|22161.51|22081.51|22164.94|22084.94|22164.94|22084.94|22161.51|22081.51|9
1735630860000|2024-12-31 07:41:00|22165.29|22085.29|22164.69|22084.69|22165.72|22085.72|22163.98|22083.98|10
1735630870000|2024-12-31 07:41:10|22164.82|22084.82|22166.64|22086.64|22166.64|22086.64|22164.82|22084.82|10
1735630880000|2024-12-31 07:41:20|22166.72|22086.72|22170.53|22090.53|22170.53|22090.53|22166.72|22086.72|10
1735630890000|2024-12-31 07:41:30|22170.64|22090.64|22172.32|22092.32|22172.32|22092.32|22170.64|22090.64|9
1735630900000|2024-12-31 07:41:40|22172.93|22092.93|22173.68|22093.68|22173.69|22093.69|22172.82|22092.82|9
1735630910000|2024-12-31 07:41:50|22173.8|22093.8|22174.58|22094.58|22174.82|22094.82|22173.71|22093.71|10
1735630920000|2024-12-31 07:42:00|22174.63|22094.63|22174.91|22094.91|22174.94|22094.94|22174.27|22094.27|10
1735630930000|2024-12-31 07:42:10|22174.96|22094.96|22172.33|22092.33|22174.96|22094.96|22172.33|22092.33|10
1735630940000|2024-12-31 07:42:20|22172.2|22092.2|22172.62|22092.62|22172.62|22092.62|22172.2|22092.2|8
1735630950000|2024-12-31 07:42:30|22172.73|22092.73|22172.48|22092.48|22172.8|22092.8|22172.48|22092.48|10
1735630960000|2024-12-31 07:42:40|22172.34|22092.34|22170.68|22090.68|22172.34|22092.34|22170.43|22090.43|10
1735630970000|2024-12-31 07:42:50|22170.67|22090.67|22172.71|22092.71|22172.71|22092.71|22170.59|22090.59|10
1735630980000|2024-12-31 07:43:00|22172.75|22092.75|22173.18|22093.18|22173.19|22093.19|22172.32|22092.32|10
1735630990000|2024-12-31 07:43:10|22173.2|22093.2|22174.3|22094.3|22174.33|22094.33|22173.2|22093.2|10
1735631000000|2024-12-31 07:43:20|22174.18|22094.18|22174.26|22094.26|22174.31|22094.31|22174.18|22094.18|8
1735631010000|2024-12-31 07:43:30|22174.29|22094.29|22175.67|22095.67|22175.67|22095.67|22174.29|22094.29|8
1735631020000|2024-12-31 07:43:40|22175.72|22095.72|22176.1|22096.1|22176.46|22096.46|22175.72|22095.72|9
1735631030000|2024-12-31 07:43:50|22176.35|22096.35|22177.26|22097.26|22177.26|22097.26|22176.35|22096.35|10
1735631040000|2024-12-31 07:44:00|22177.29|22097.29|22176.61|22096.61|22177.29|22097.29|22176.61|22096.61|10
1735631050000|2024-12-31 07:44:10|22176.54|22096.54|22175.37|22095.37|22176.79|22096.79|22175.37|22095.37|9
1735631060000|2024-12-31 07:44:20|22175.11|22095.11|22172.85|22092.85|22175.11|22095.11|22172.81|22092.81|10
1735631070000|2024-12-31 07:44:30|22173.2|22093.2|22170.92|22090.92|22173.2|22093.2|22170.84|22090.84|9
1735631080000|2024-12-31 07:44:40|22170.86|22090.86|22170.06|22090.06|22170.86|22090.86|22170.05|22090.05|10
1735631090000|2024-12-31 07:44:50|22170.14|22090.14|22169.92|22089.92|22170.28|22090.28|22169.92|22089.92|9
1735631100000|2024-12-31 07:45:00|22169.88|22089.88|22168.75|22088.75|22169.88|22089.88|22168.41|22088.41|9
1735631110000|2024-12-31 07:45:10|22168.57|22088.57|22165.51|22085.51|22168.57|22088.57|22165.51|22085.51|10
1735631120000|2024-12-31 07:45:20|22165.29|22085.29|22163.46|22083.46|22165.29|22085.29|22163.46|22083.46|10
1735631130000|2024-12-31 07:45:30|22163|22083|22161.62|22081.62|22163|22083|22161.34|22081.34|10
1735631140000|2024-12-31 07:45:40|22161.71|22081.71|22161.82|22081.82|22161.82|22081.82|22160.98|22080.98|10
1735631150000|2024-12-31 07:45:50|22161.87|22081.87|22166|22086|22166|22086|22161.84|22081.84|10
1735631160000|2024-12-31 07:46:00|22166.01|22086.01|22169.11|22089.11|22169.11|22089.11|22166.01|22086.01|10
1735631170000|2024-12-31 07:46:10|22169.14|22089.14|22168.79|22088.79|22169.28|22089.28|22168.51|22088.51|10
1735631180000|2024-12-31 07:46:20|22169.44|22089.44|22169.99|22089.99|22170.45|22090.45|22169.44|22089.44|10
1735631190000|2024-12-31 07:46:30|22170.09|22090.09|22171.38|22091.38|22171.83|22091.83|22170.09|22090.09|10
1735631200000|2024-12-31 07:46:40|22171.36|22091.36|22169.82|22089.82|22171.45|22091.45|22169.82|22089.82|10
1735631210000|2024-12-31 07:46:50|22169.66|22089.66|22170.17|22090.17|22170.34|22090.34|22169.55|22089.55|10
1735631220000|2024-12-31 07:47:00|22170.39|22090.39|22171.24|22091.24|22171.24|22091.24|22170.25|22090.25|10
1735631230000|2024-12-31 07:47:10|22171.28|22091.28|22170.54|22090.54|22171.63|22091.63|22170.54|22090.54|9
1735631240000|2024-12-31 07:47:20|22169.95|22089.95|22170.3|22090.3|22170.3|22090.3|22169.15|22089.15|10
1735631250000|2024-12-31 07:47:30|22170.34|22090.34|22169.48|22089.48|22170.41|22090.41|22169.48|22089.48|10
1735631260000|2024-12-31 07:47:40|22169.32|22089.32|22169.27|22089.27|22169.47|22089.47|22168.38|22088.38|10
1735631270000|2024-12-31 07:47:50|22169.19|22089.19|22171.34|22091.34|22171.34|22091.34|22169.19|22089.19|10
1735631280000|2024-12-31 07:48:00|22171.3|22091.3|22171.59|22091.59|22171.6|22091.6|22171.24|22091.24|10
1735631290000|2024-12-31 07:48:10|22171.67|22091.67|22172.29|22092.29|22172.29|22092.29|22171.3|22091.3|9
1735631300000|2024-12-31 07:48:20|22172.57|22092.57|22171.88|22091.88|22172.95|22092.95|22171.88|22091.88|10
1735631310000|2024-12-31 07:48:30|22171.32|22091.32|22170.94|22090.94|22171.32|22091.32|22170.63|22090.63|10
1735631320000|2024-12-31 07:48:40|22171.19|22091.19|22171.43|22091.43|22171.61|22091.61|22171.18|22091.18|10
1735631330000|2024-12-31 07:48:50|22171.32|22091.32|22172.16|22092.16|22172.16|22092.16|22170.93|22090.93|10
1735631340000|2024-12-31 07:49:00|22172.08|22092.08|22172.16|22092.16|22172.46|22092.46|22171.81|22091.81|10
1735631350000|2024-12-31 07:49:10|22172.88|22092.88|22173.04|22093.04|22173.04|22093.04|22172.29|22092.29|9
1735631360000|2024-12-31 07:49:20|22173.32|22093.32|22174.44|22094.44|22174.44|22094.44|22173.32|22093.32|10
1735631370000|2024-12-31 07:49:30|22174.56|22094.56|22174.12|22094.12|22174.56|22094.56|22173.84|22093.84|9
1735631380000|2024-12-31 07:49:40|22174.27|22094.27|22179.69|22099.69|22179.69|22099.69|22174.24|22094.24|9
1735631390000|2024-12-31 07:49:50|22179.91|22099.91|22181.23|22101.23|22181.23|22101.23|22179.91|22099.91|9
1735631400000|2024-12-31 07:50:00|22181.26|22101.26|22183.74|22103.74|22183.74|22103.74|22181.26|22101.26|10
1735631410000|2024-12-31 07:50:10|22183.73|22103.73|22186.01|22106.01|22186.01|22106.01|22183.44|22103.44|10
1735631420000|2024-12-31 07:50:20|22186.48|22106.48|22188.05|22108.05|22188.36|22108.36|22186.48|22106.48|10
1735631430000|2024-12-31 07:50:30|22187.94|22107.94|22187.08|22107.08|22187.94|22107.94|22186.42|22106.42|10
1735631440000|2024-12-31 07:50:40|22187.03|22107.03|22187.32|22107.32|22187.37|22107.37|22187.03|22107.03|9
1735631450000|2024-12-31 07:50:50|22186.71|22106.71|22185.21|22105.21|22186.71|22106.71|22185.03|22105.03|10
1735631460000|2024-12-31 07:51:00|22185.25|22105.25|22182.21|22102.21|22185.25|22105.25|22182.14|22102.14|10
1735631470000|2024-12-31 07:51:10|22182.35|22102.35|22183.79|22103.79|22183.82|22103.82|22182.35|22102.35|10
1735631480000|2024-12-31 07:51:20|22183.48|22103.48|22184.04|22104.04|22184.04|22104.04|22183.48|22103.48|10
1735631490000|2024-12-31 07:51:30|22183.75|22103.75|22183.06|22103.06|22183.75|22103.75|22182.08|22102.08|10
1735631500000|2024-12-31 07:51:40|22182.97|22102.97|22182.42|22102.42|22182.97|22102.97|22182.42|22102.42|8
1735631510000|2024-12-31 07:51:50|22182.44|22102.44|22182.96|22102.96|22182.96|22102.96|22182.37|22102.37|10
1735631520000|2024-12-31 07:52:00|22182.47|22102.47|22178.87|22098.87|22182.47|22102.47|22178.4|22098.4|10
1735631530000|2024-12-31 07:52:10|22178.77|22098.77|22178.56|22098.56|22178.77|22098.77|22178.27|22098.27|10
1735631540000|2024-12-31 07:52:20|22178.77|22098.77|22179.1|22099.1|22180.84|22100.84|22178.77|22098.77|10
1735631550000|2024-12-31 07:52:30|22179.03|22099.03|22180.36|22100.36|22180.64|22100.64|22179.03|22099.03|9
1735631560000|2024-12-31 07:52:40|22180.62|22100.62|22178.97|22098.97|22180.85|22100.85|22178.97|22098.97|10
1735631570000|2024-12-31 07:52:50|22179.07|22099.07|22179.49|22099.49|22180.83|22100.83|22178.79|22098.79|10
1735631580000|2024-12-31 07:53:00|22179.35|22099.35|22180.23|22100.23|22180.24|22100.24|22178.91|22098.91|10
1735631590000|2024-12-31 07:53:10|22180.19|22100.19|22177.65|22097.65|22180.19|22100.19|22177.61|22097.61|10
1735631600000|2024-12-31 07:53:20|22177.71|22097.71|22174.57|22094.57|22177.71|22097.71|22174.17|22094.17|10
1735631610000|2024-12-31 07:53:30|22174.72|22094.72|22176.68|22096.68|22177.7|22097.7|22174.66|22094.66|10
1735631620000|2024-12-31 07:53:40|22176.67|22096.67|22177.37|22097.37|22177.38|22097.38|22176.49|22096.49|9
1735631630000|2024-12-31 07:53:50|22177.38|22097.38|22174.43|22094.43|22177.38|22097.38|22174.28|22094.28|9
1735631640000|2024-12-31 07:54:00|22174.54|22094.54|22173.7|22093.7|22175.02|22095.02|22173.56|22093.56|10
1735631650000|2024-12-31 07:54:10|22173.71|22093.71|22176.22|22096.22|22176.22|22096.22|22173.69|22093.69|9
1735631660000|2024-12-31 07:54:20|22176.76|22096.76|22176.08|22096.08|22177.04|22097.04|22175.93|22095.93|9
1735631670000|2024-12-31 07:54:30|22176.26|22096.26|22176.77|22096.77|22176.77|22096.77|22176.22|22096.22|9
1735631680000|2024-12-31 07:54:40|22176.78|22096.78|22176.5|22096.5|22176.97|22096.97|22176.5|22096.5|8
1735631690000|2024-12-31 07:54:50|22176.49|22096.49|22177.92|22097.92|22177.92|22097.92|22176.47|22096.47|10
1735631700000|2024-12-31 07:55:00|22177.91|22097.91|22178.78|22098.78|22178.78|22098.78|22177.68|22097.68|10
1735631710000|2024-12-31 07:55:10|22178.74|22098.74|22178.54|22098.54|22178.74|22098.74|22178.21|22098.21|10
1735631720000|2024-12-31 07:55:20|22178.55|22098.55|22179.46|22099.46|22179.46|22099.46|22178.55|22098.55|10
1735631730000|2024-12-31 07:55:30|22180.04|22100.04|22180.18|22100.18|22180.4|22100.4|22180.04|22100.04|10
1735631740000|2024-12-31 07:55:40|22180.23|22100.23|22180.51|22100.51|22180.51|22100.51|22180.23|22100.23|10
1735631750000|2024-12-31 07:55:50|22180.56|22100.56|22181.11|22101.11|22181.11|22101.11|22180.56|22100.56|10
1735631760000|2024-12-31 07:56:00|22181.09|22101.09|22179.73|22099.73|22181.09|22101.09|22179.62|22099.62|10
1735631770000|2024-12-31 07:56:10|22179.65|22099.65|22180.26|22100.26|22180.26|22100.26|22179.2|22099.2|9
1735631780000|2024-12-31 07:56:20|22180.48|22100.48|22180.66|22100.66|22180.66|22100.66|22180.27|22100.27|10
1735631790000|2024-12-31 07:56:30|22180.63|22100.63|22184.52|22104.52|22184.83|22104.83|22180|22100|10
1735631800000|2024-12-31 07:56:40|22184.67|22104.67|22184.14|22104.14|22184.67|22104.67|22183.94|22103.94|9
1735631810000|2024-12-31 07:56:50|22183.96|22103.96|22185.34|22105.34|22185.34|22105.34|22183.96|22103.96|10
1735631820000|2024-12-31 07:57:00|22185.37|22105.37|22186.37|22106.37|22186.37|22106.37|22185.01|22105.01|9
1735631830000|2024-12-31 07:57:10|22186.42|22106.42|22186.58|22106.58|22186.58|22106.58|22186.27|22106.27|10
1735631840000|2024-12-31 07:57:20|22186.15|22106.15|22187.23|22107.23|22187.4|22107.4|22186.15|22106.15|10
1735631850000|2024-12-31 07:57:30|22187.03|22107.03|22186.44|22106.44|22188.18|22108.18|22186.09|22106.09|10
1735631860000|2024-12-31 07:57:40|22186.52|22106.52|22186.03|22106.03|22186.52|22106.52|22185.73|22105.73|10
1735631870000|2024-12-31 07:57:50|22186.02|22106.02|22184.87|22104.87|22186.02|22106.02|22184.87|22104.87|8
1735631880000|2024-12-31 07:58:00|22184.85|22104.85|22185.49|22105.49|22185.49|22105.49|22183.81|22103.81|10
1735631890000|2024-12-31 07:58:10|22185.61|22105.61|22182.46|22102.46|22185.65|22105.65|22182.46|22102.46|10
1735631900000|2024-12-31 07:58:20|22182.65|22102.65|22180.73|22100.73|22182.65|22102.65|22180.73|22100.73|10
1735631910000|2024-12-31 07:58:30|22180.71|22100.71|22177.62|22097.62|22180.71|22100.71|22177.62|22097.62|10
1735631920000|2024-12-31 07:58:40|22177.59|22097.59|22176.96|22096.96|22177.76|22097.76|22176.96|22096.96|9
1735631930000|2024-12-31 07:58:50|22176.58|22096.58|22175.61|22095.61|22176.58|22096.58|22175.53|22095.53|10
1735631940000|2024-12-31 07:59:00|22175.5|22095.5|22172.64|22092.64|22175.5|22095.5|22172.64|22092.64|10
1735631950000|2024-12-31 07:59:10|22172.02|22092.02|22169.94|22089.94|22172.02|22092.02|22169.75|22089.75|10
1735631960000|2024-12-31 07:59:20|22169.84|22089.84|22169.1|22089.1|22169.84|22089.84|22169.09|22089.09|8
1735631970000|2024-12-31 07:59:30|22169.11|22089.11|22169|22089|22169.13|22089.13|22169|22089|6
1735631980000|2024-12-31 07:59:40|22169.1|22089.1|22170.21|22090.21|22170.21|22090.21|22169.1|22089.1|9
1735631990000|2024-12-31 07:59:50|22170.36|22090.36|22172.27|22092.27|22172.27|22092.27|22170.36|22090.36|10
1735632000000|2024-12-31 08:00:00|22172.51|22092.51|22172.58|22092.58|22173|22093|22172.51|22092.51|9
1735632010000|2024-12-31 08:00:10|22172.43|22092.43|22170.48|22090.48|22173.08|22093.08|22170.48|22090.48|10
1735632020000|2024-12-31 08:00:20|22170.29|22090.29|22169|22089|22170.39|22090.39|22169|22089|9
1735632030000|2024-12-31 08:00:30|22168.84|22088.84|22170.63|22090.63|22170.63|22090.63|22168.21|22088.21|10
1735632040000|2024-12-31 08:00:40|22170.59|22090.59|22172.44|22092.44|22172.44|22092.44|22170.59|22090.59|10
1735632050000|2024-12-31 08:00:50|22172.59|22092.59|22171.98|22091.98|22172.91|22092.91|22171.95|22091.95|9
1735632060000|2024-12-31 08:01:00|22172|22092|22171.84|22091.84|22172|22092|22171.68|22091.68|9
1735632070000|2024-12-31 08:01:10|22171.62|22091.62|22172.65|22092.65|22172.65|22092.65|22171.62|22091.62|10
1735632080000|2024-12-31 08:01:20|22172.99|22092.99|22170.22|22090.22|22172.99|22092.99|22170.15|22090.15|10
1735632090000|2024-12-31 08:01:30|22170.37|22090.37|22169.82|22089.82|22170.41|22090.41|22169.44|22089.44|9
1735632100000|2024-12-31 08:01:40|22169.62|22089.62|22170.4|22090.4|22170.4|22090.4|22169.53|22089.53|9
1735632110000|2024-12-31 08:01:50|22169.95|22089.95|22177.1|22097.1|22177.1|22097.1|22169.83|22089.83|10
1735632120000|2024-12-31 08:02:00|22177.16|22097.16|22178.04|22098.04|22178.42|22098.42|22177.16|22097.16|9
1735632130000|2024-12-31 08:02:10|22178.06|22098.06|22179.03|22099.03|22179.2|22099.2|22178.06|22098.06|10
1735632140000|2024-12-31 08:02:20|22179.02|22099.02|22180.17|22100.17|22180.17|22100.17|22178.98|22098.98|9
1735632150000|2024-12-31 08:02:30|22180.29|22100.29|22178.76|22098.76|22180.52|22100.52|22178.76|22098.76|9
1735632160000|2024-12-31 08:02:40|22178.04|22098.04|22178.13|22098.13|22178.13|22098.13|22176.91|22096.91|10
1735632170000|2024-12-31 08:02:50|22178.11|22098.11|22176.91|22096.91|22178.36|22098.36|22176.89|22096.89|10
1735632180000|2024-12-31 08:03:00|22176.86|22096.86|22178.46|22098.46|22178.46|22098.46|22176.86|22096.86|9
1735632190000|2024-12-31 08:03:10|22178.26|22098.26|22178.01|22098.01|22178.27|22098.27|22177.74|22097.74|10
1735632200000|2024-12-31 08:03:20|22178.04|22098.04|22178.17|22098.17|22178.32|22098.32|22178.04|22098.04|9
1735632210000|2024-12-31 08:03:30|22179.21|22099.21|22180.22|22100.22|22180.22|22100.22|22177.29|22097.29|10
1735632220000|2024-12-31 08:03:40|22180.46|22100.46|22181.25|22101.25|22181.43|22101.43|22180.36|22100.36|10
1735632230000|2024-12-31 08:03:50|22181.33|22101.33|22183.3|22103.3|22183.34|22103.34|22181.29|22101.29|10
1735632240000|2024-12-31 08:04:00|22183.02|22103.02|22186.36|22106.36|22186.36|22106.36|22182.76|22102.76|10
1735632250000|2024-12-31 08:04:10|22186.74|22106.74|22187.37|22107.37|22187.37|22107.37|22186.71|22106.71|10
1735632260000|2024-12-31 08:04:20|22187.45|22107.45|22186.9|22106.9|22187.45|22107.45|22186.9|22106.9|10
1735632270000|2024-12-31 08:04:30|22186.88|22106.88|22187.12|22107.12|22187.38|22107.38|22186.88|22106.88|10
1735632280000|2024-12-31 08:04:40|22187.7|22107.7|22187.92|22107.92|22188.46|22108.46|22187.7|22107.7|8
1735632290000|2024-12-31 08:04:50|22186.59|22106.59|22189.29|22109.29|22189.29|22109.29|22186.48|22106.48|10
1735632300000|2024-12-31 08:05:00|22189.43|22109.43|22187.84|22107.84|22189.43|22109.43|22187.84|22107.84|10
1735632310000|2024-12-31 08:05:10|22187.75|22107.75|22189.75|22109.75|22189.75|22109.75|22187.75|22107.75|10
1735632320000|2024-12-31 08:05:20|22189.79|22109.79|22190.37|22110.37|22190.37|22110.37|22189.71|22109.71|9
1735632330000|2024-12-31 08:05:30|22190.5|22110.5|22190.73|22110.73|22190.73|22110.73|22190.43|22110.43|10
1735632340000|2024-12-31 08:05:40|22190.89|22110.89|22191.82|22111.82|22191.82|22111.82|22190.89|22110.89|9
1735632350000|2024-12-31 08:05:50|22191.93|22111.93|22192.07|22112.07|22192.08|22112.08|22191.9|22111.9|8
1735632360000|2024-12-31 08:06:00|22192.4|22112.4|22191.07|22111.07|22192.4|22112.4|22191.07|22111.07|10
1735632370000|2024-12-31 08:06:10|22190.86|22110.86|22190.81|22110.81|22191.08|22111.08|22190.53|22110.53|9
1735632380000|2024-12-31 08:06:20|22190.84|22110.84|22192.28|22112.28|22192.28|22112.28|22190.84|22110.84|9
1735632390000|2024-12-31 08:06:30|22192.2|22112.2|22197.45|22117.45|22197.45|22117.45|22192.2|22112.2|10
1735632400000|2024-12-31 08:06:40|22197.49|22117.49|22197.54|22117.54|22197.85|22117.85|22197.49|22117.49|10
1735632410000|2024-12-31 08:06:50|22197.47|22117.47|22198.17|22118.17|22198.17|22118.17|22197.43|22117.43|10
1735632420000|2024-12-31 08:07:00|22198.16|22118.16|22195.97|22115.97|22198.49|22118.49|22195.97|22115.97|9
1735632430000|2024-12-31 08:07:10|22196.29|22116.29|22198.13|22118.13|22198.6|22118.6|22196.29|22116.29|10
1735632440000|2024-12-31 08:07:20|22198.41|22118.41|22198.39|22118.39|22198.91|22118.91|22198.02|22118.02|10
1735632450000|2024-12-31 08:07:30|22198.55|22118.55|22198.88|22118.88|22198.93|22118.93|22198.33|22118.33|10
1735632460000|2024-12-31 08:07:40|22198.93|22118.93|22198.52|22118.52|22198.95|22118.95|22198.52|22118.52|9
1735632470000|2024-12-31 08:07:50|22198.58|22118.58|22198.5|22118.5|22198.61|22118.61|22198.24|22118.24|10
1735632480000|2024-12-31 08:08:00|22198.52|22118.52|22197.81|22117.81|22199.54|22119.54|22197.81|22117.81|10
1735632490000|2024-12-31 08:08:10|22197.21|22117.21|22197.26|22117.26|22197.26|22117.26|22196.85|22116.85|10
1735632500000|2024-12-31 08:08:20|22197.08|22117.08|22196.89|22116.89|22197.76|22117.76|22196.89|22116.89|9
1735632510000|2024-12-31 08:08:30|22196.61|22116.61|22195.77|22115.77|22196.65|22116.65|22195.62|22115.62|10
1735632520000|2024-12-31 08:08:40|22195.78|22115.78|22196.99|22116.99|22196.99|22116.99|22195.78|22115.78|8
1735632530000|2024-12-31 08:08:50|22197.28|22117.28|22198.14|22118.14|22198.24|22118.24|22197.28|22117.28|10
1735632540000|2024-12-31 08:09:00|22198.03|22118.03|22197.92|22117.92|22198.03|22118.03|22197.78|22117.78|10
1735632550000|2024-12-31 08:09:10|22197.97|22117.97|22202.54|22122.54|22202.54|22122.54|22197.97|22117.97|10
1735632560000|2024-12-31 08:09:20|22202.57|22122.57|22207.07|22127.07|22207.07|22127.07|22202.57|22122.57|10
1735632570000|2024-12-31 08:09:30|22207.3|22127.3|22208.99|22128.99|22208.99|22128.99|22207.3|22127.3|10
1735632580000|2024-12-31 08:09:40|22209.11|22129.11|22206|22126|22209.14|22129.14|22206|22126|9
1735632590000|2024-12-31 08:09:50|22205.92|22125.92|22199.89|22119.89|22205.92|22125.92|22199.69|22119.69|10
1735632600000|2024-12-31 08:10:00|22200.21|22120.21|22201.72|22121.72|22201.72|22121.72|22200.21|22120.21|10
1735632610000|2024-12-31 08:10:10|22201.89|22121.89|22202.86|22122.86|22203.23|22123.23|22201.89|22121.89|10
1735632620000|2024-12-31 08:10:20|22202.7|22122.7|22202.93|22122.93|22202.94|22122.94|22202.68|22122.68|10
1735632630000|2024-12-31 08:10:30|22202.91|22122.91|22202.86|22122.86|22203.1|22123.1|22202.56|22122.56|10
1735632640000|2024-12-31 08:10:40|22202.77|22122.77|22202.21|22122.21|22202.87|22122.87|22202.18|22122.18|10
1735632650000|2024-12-31 08:10:50|22202.32|22122.32|22200.32|22120.32|22203.4|22123.4|22200.32|22120.32|10
1735632660000|2024-12-31 08:11:00|22200.17|22120.17|22201.51|22121.51|22202.08|22122.08|22196.49|22116.49|10
1735632670000|2024-12-31 08:11:10|22202.25|22122.25|22199.57|22119.57|22202.25|22122.25|22199.42|22119.42|10
1735632680000|2024-12-31 08:11:20|22199.41|22119.41|22200.17|22120.17|22200.17|22120.17|22199.11|22119.11|9
1735632690000|2024-12-31 08:11:30|22201.2|22121.2|22201.67|22121.67|22201.67|22121.67|22201.2|22121.2|10
1735632700000|2024-12-31 08:11:40|22201.96|22121.96|22202.86|22122.86|22202.86|22122.86|22201.96|22121.96|10
1735632710000|2024-12-31 08:11:50|22203.03|22123.03|22203.33|22123.33|22203.62|22123.62|22203.03|22123.03|10
1735632720000|2024-12-31 08:12:00|22203.84|22123.84|22203.44|22123.44|22203.84|22123.84|22200.61|22120.61|9
1735632730000|2024-12-31 08:12:10|22203.47|22123.47|22203.78|22123.78|22204.07|22124.07|22203.38|22123.38|10
1735632740000|2024-12-31 08:12:20|22204.02|22124.02|22201.95|22121.95|22204.25|22124.25|22201.95|22121.95|8
1735632750000|2024-12-31 08:12:30|22202.04|22122.04|22203.25|22123.25|22203.25|22123.25|22202.04|22122.04|10
1735632760000|2024-12-31 08:12:40|22203.3|22123.3|22204.81|22124.81|22204.81|22124.81|22203.27|22123.27|9
1735632770000|2024-12-31 08:12:50|22205.16|22125.16|22203.98|22123.98|22205.17|22125.17|22203.98|22123.98|10
1735632780000|2024-12-31 08:13:00|22203.92|22123.92|22203.59|22123.59|22203.92|22123.92|22203.57|22123.57|10
1735632790000|2024-12-31 08:13:10|22203.58|22123.58|22204.32|22124.32|22204.42|22124.42|22203.58|22123.58|9
1735632800000|2024-12-31 08:13:20|22204.57|22124.57|22206.07|22126.07|22206.07|22126.07|22203.86|22123.86|8
1735632810000|2024-12-31 08:13:30|22207.67|22127.67|22208.12|22128.12|22208.3|22128.3|22207.67|22127.67|10
1735632820000|2024-12-31 08:13:40|22208.05|22128.05|22207.73|22127.73|22208.26|22128.26|22207.72|22127.72|10
1735632830000|2024-12-31 08:13:50|22207.64|22127.64|22208.41|22128.41|22208.44|22128.44|22207.64|22127.64|9
1735632840000|2024-12-31 08:14:00|22208.43|22128.43|22208.53|22128.53|22209.49|22129.49|22208.35|22128.35|9
1735632850000|2024-12-31 08:14:10|22208.65|22128.65|22210.71|22130.71|22210.93|22130.93|22208.65|22128.65|10
1735632860000|2024-12-31 08:14:20|22210.86|22130.86|22210.5|22130.5|22210.98|22130.98|22210.5|22130.5|9
1735632870000|2024-12-31 08:14:30|22210.45|22130.45|22209.41|22129.41|22210.53|22130.53|22208.98|22128.98|10
1735632880000|2024-12-31 08:14:40|22209.21|22129.21|22209.14|22129.14|22209.5|22129.5|22208.79|22128.79|10
1735632890000|2024-12-31 08:14:50|22209.1|22129.1|22208.38|22128.38|22209.1|22129.1|22208.37|22128.37|9
1735632900000|2024-12-31 08:15:00|22208.37|22128.37|22207.68|22127.68|22208.38|22128.38|22206.84|22126.84|10
1735632910000|2024-12-31 08:15:10|22207.76|22127.76|22203.55|22123.55|22208.07|22128.07|22203.55|22123.55|9
1735632920000|2024-12-31 08:15:20|22203.36|22123.36|22204.81|22124.81|22204.81|22124.81|22203.36|22123.36|8
1735632930000|2024-12-31 08:15:30|22204.91|22124.91|22206.03|22126.03|22206.21|22126.21|22204.91|22124.91|10
1735632940000|2024-12-31 08:15:40|22205.91|22125.91|22205.05|22125.05|22205.91|22125.91|22205.05|22125.05|10
1735632950000|2024-12-31 08:15:50|22205.1|22125.1|22204.9|22124.9|22205.35|22125.35|22204.87|22124.87|9
1735632960000|2024-12-31 08:16:00|22204.91|22124.91|22206.59|22126.59|22206.59|22126.59|22204.91|22124.91|9
1735632970000|2024-12-31 08:16:10|22206.93|22126.93|22205.77|22125.77|22207.9|22127.9|22205.77|22125.77|10
1735632980000|2024-12-31 08:16:20|22205.44|22125.44|22206.64|22126.64|22206.64|22126.64|22205.27|22125.27|10
1735632990000|2024-12-31 08:16:30|22206.62|22126.62|22206.76|22126.76|22206.88|22126.88|22206.62|22126.62|8
1735633000000|2024-12-31 08:16:40|22206.83|22126.83|22206.87|22126.87|22206.96|22126.96|22206.82|22126.82|6
1735633010000|2024-12-31 08:16:50|22206.56|22126.56|22208.45|22128.45|22208.45|22128.45|22206.56|22126.56|9
1735633020000|2024-12-31 08:17:00|22208.46|22128.46|22213.22|22133.22|22214.14|22134.14|22208.4|22128.4|10
1735633030000|2024-12-31 08:17:10|22214.17|22134.17|22227.51|22147.51|22227.51|22147.51|22214.17|22134.17|10
1735633040000|2024-12-31 08:17:20|22230.57|22150.57|22240.01|22160.01|22240.01|22160.01|22230.57|22150.57|10
1735633050000|2024-12-31 08:17:30|22240.15|22160.15|22241.32|22161.32|22241.32|22161.32|22238.95|22158.95|10
1735633060000|2024-12-31 08:17:40|22241.47|22161.47|22243.7|22163.7|22244.33|22164.33|22241.01|22161.01|10
1735633070000|2024-12-31 08:17:50|22243.5|22163.5|22242.45|22162.45|22243.5|22163.5|22242.45|22162.45|10
1735633080000|2024-12-31 08:18:00|22241.92|22161.92|22241.6|22161.6|22241.92|22161.92|22240.39|22160.39|10
1735633090000|2024-12-31 08:18:10|22241.76|22161.76|22242.68|22162.68|22242.68|22162.68|22241.74|22161.74|10
1735633100000|2024-12-31 08:18:20|22247.21|22167.21|22250.04|22170.04|22250.38|22170.38|22247.21|22167.21|10
1735633110000|2024-12-31 08:18:30|22249.73|22169.73|22255.03|22175.03|22255.03|22175.03|22249.73|22169.73|9
1735633120000|2024-12-31 08:18:40|22255.33|22175.33|22253.32|22173.32|22255.75|22175.75|22253.32|22173.32|10
1735633130000|2024-12-31 08:18:50|22251.46|22171.46|22253.25|22173.25|22253.28|22173.28|22251.43|22171.43|10
1735633140000|2024-12-31 08:19:00|22253.11|22173.11|22253.82|22173.82|22253.82|22173.82|22253.11|22173.11|10
1735633150000|2024-12-31 08:19:10|22253.86|22173.86|22254.31|22174.31|22254.64|22174.64|22253.86|22173.86|8
1735633160000|2024-12-31 08:19:20|22254.55|22174.55|22254.11|22174.11|22255.05|22175.05|22253.45|22173.45|10
1735633170000|2024-12-31 08:19:30|22254.04|22174.04|22249.63|22169.63|22254.04|22174.04|22249.61|22169.61|10
1735633180000|2024-12-31 08:19:40|22249.33|22169.33|22247.28|22167.28|22249.33|22169.33|22247.28|22167.28|10
1735633190000|2024-12-31 08:19:50|22246.64|22166.64|22247.62|22167.62|22247.64|22167.64|22246.64|22166.64|9
1735633200000|2024-12-31 08:20:00|22251.03|22171.03|22251.59|22171.59|22251.59|22171.59|22250.57|22170.57|9
1735633210000|2024-12-31 08:20:10|22251.61|22171.61|22257.14|22177.14|22257.14|22177.14|22251.61|22171.61|10
1735633220000|2024-12-31 08:20:20|22257.37|22177.37|22258.83|22178.83|22258.83|22178.83|22257.37|22177.37|9
1735633230000|2024-12-31 08:20:30|22260.4|22180.4|22260.28|22180.28|22260.51|22180.51|22259.85|22179.85|10
1735633240000|2024-12-31 08:20:40|22260.5|22180.5|22265.11|22185.11|22265.15|22185.15|22260.5|22180.5|10
1735633250000|2024-12-31 08:20:50|22265.25|22185.25|22268.49|22188.49|22268.49|22188.49|22265.25|22185.25|10
1735633260000|2024-12-31 08:21:00|22268.47|22188.47|22271.28|22191.28|22271.28|22191.28|22268.47|22188.47|9
1735633270000|2024-12-31 08:21:10|22271.36|22191.36|22279.16|22199.16|22279.16|22199.16|22271.36|22191.36|10
1735633280000|2024-12-31 08:21:20|22282.09|22202.09|22280.15|22200.15|22282.22|22202.22|22280.15|22200.15|10
1735633290000|2024-12-31 08:21:30|22279.82|22199.82|22278.08|22198.08|22280.18|22200.18|22278.08|22198.08|10
1735633300000|2024-12-31 08:21:40|22278.05|22198.05|22274.58|22194.58|22278.15|22198.15|22274.58|22194.58|10
1735633310000|2024-12-31 08:21:50|22273.91|22193.91|22272.43|22192.43|22274.31|22194.31|22272.43|22192.43|10
1735633320000|2024-12-31 08:22:00|22272.15|22192.15|22269.49|22189.49|22272.15|22192.15|22269.49|22189.49|10
1735633330000|2024-12-31 08:22:10|22269.1|22189.1|22270.78|22190.78|22270.78|22190.78|22268.88|22188.88|10
1735633340000|2024-12-31 08:22:20|22270.52|22190.52|22272.53|22192.53|22272.56|22192.56|22270.18|22190.18|10
1735633350000|2024-12-31 08:22:30|22272.56|22192.56|22280.72|22200.72|22280.72|22200.72|22272.56|22192.56|10
1735633360000|2024-12-31 08:22:40|22280.99|22200.99|22291.28|22211.28|22291.28|22211.28|22280.24|22200.24|10
1735633370000|2024-12-31 08:22:50|22292.69|22212.69|22294.04|22214.04|22294.05|22214.05|22292.69|22212.69|10
1735633380000|2024-12-31 08:23:00|22294.29|22214.29|22312.59|22232.59|22312.59|22232.59|22294.29|22214.29|10
1735633390000|2024-12-31 08:23:10|22317.85|22237.85|22329.37|22249.37|22329.37|22249.37|22317.85|22237.85|10
1735633400000|2024-12-31 08:23:20|22328.93|22248.93|22340.52|22260.52|22340.52|22260.52|22328.6|22248.6|10
1735633410000|2024-12-31 08:23:30|22340.43|22260.43|22344.92|22264.92|22344.92|22264.92|22340.43|22260.43|10
1735633420000|2024-12-31 08:23:40|22346.02|22266.02|22349.6|22269.6|22349.66|22269.66|22346.02|22266.02|10
1735633430000|2024-12-31 08:23:50|22350.08|22270.08|22355.46|22275.46|22355.46|22275.46|22349.46|22269.46|10
1735633440000|2024-12-31 08:24:00|22355.54|22275.54|22361.49|22281.49|22361.49|22281.49|22355.54|22275.54|10
1735633450000|2024-12-31 08:24:10|22362.19|22282.19|22365.25|22285.25|22365.71|22285.71|22362.19|22282.19|10
1735633460000|2024-12-31 08:24:20|22364.94|22284.94|22375.15|22295.15|22375.15|22295.15|22362.94|22282.94|9
1735633470000|2024-12-31 08:24:30|22374.19|22294.19|22371.08|22291.08|22374.19|22294.19|22371.08|22291.08|10
1735633480000|2024-12-31 08:24:40|22370.8|22290.8|22368.15|22288.15|22370.8|22290.8|22368.15|22288.15|10
1735633490000|2024-12-31 08:24:50|22367.89|22287.89|22369.23|22289.23|22369.62|22289.62|22367.77|22287.77|10
1735633500000|2024-12-31 08:25:00|22368.95|22288.95|22370.91|22290.91|22370.91|22290.91|22368.95|22288.95|9
1735633510000|2024-12-31 08:25:10|22370.93|22290.93|22376.74|22296.74|22376.74|22296.74|22370.93|22290.93|10
1735633520000|2024-12-31 08:25:20|22376.77|22296.77|22379.77|22299.77|22380.24|22300.24|22376.77|22296.77|10
1735633530000|2024-12-31 08:25:30|22380.32|22300.32|22379.76|22299.76|22380.32|22300.32|22379.04|22299.04|10
1735633540000|2024-12-31 08:25:40|22380.83|22300.83|22382.57|22302.57|22382.86|22302.86|22380.83|22300.83|10
1735633550000|2024-12-31 08:25:50|22382.5|22302.5|22383.96|22303.96|22383.96|22303.96|22381.78|22301.78|9
1735633560000|2024-12-31 08:26:00|22385.02|22305.02|22399.65|22319.65|22400.16|22320.16|22385.02|22305.02|10
1735633570000|2024-12-31 08:26:10|22400.52|22320.52|22399.51|22319.51|22402.29|22322.29|22398.72|22318.72|10
1735633580000|2024-12-31 08:26:20|22398.44|22318.44|22396.42|22316.42|22399.16|22319.16|22396.42|22316.42|10
1735633590000|2024-12-31 08:26:30|22397.32|22317.32|22399.55|22319.55|22400.33|22320.33|22397.32|22317.32|10
1735633600000|2024-12-31 08:26:40|22399.87|22319.87|22407.1|22327.1|22407.24|22327.24|22399.87|22319.87|10
1735633610000|2024-12-31 08:26:50|22407.44|22327.44|22407.04|22327.04|22408.77|22328.77|22407.04|22327.04|10
1735633620000|2024-12-31 08:27:00|22407|22327|22417.03|22337.03|22417.03|22337.03|22407|22327|10
1735633630000|2024-12-31 08:27:10|22417.18|22337.18|22417.06|22337.06|22419.42|22339.42|22417.06|22337.06|10
1735633640000|2024-12-31 08:27:20|22416.74|22336.74|22421.53|22341.53|22421.72|22341.72|22415.83|22335.83|10
1735633650000|2024-12-31 08:27:30|22423.73|22343.73|22429.68|22349.68|22429.68|22349.68|22423.73|22343.73|10
1735633660000|2024-12-31 08:27:40|22430.87|22350.87|22434.9|22354.9|22434.9|22354.9|22430.87|22350.87|10
1735633670000|2024-12-31 08:27:50|22436.56|22356.56|22436.76|22356.76|22436.85|22356.85|22434.71|22354.71|10
1735633680000|2024-12-31 08:28:00|22436.34|22356.34|22435.51|22355.51|22437.59|22357.59|22435.51|22355.51|10
1735633690000|2024-12-31 08:28:10|22435.26|22355.26|22430.89|22350.89|22435.26|22355.26|22430.89|22350.89|10
1735633700000|2024-12-31 08:28:20|22430.78|22350.78|22429.7|22349.7|22431.72|22351.72|22429.7|22349.7|10
1735633710000|2024-12-31 08:28:30|22429.47|22349.47|22433.11|22353.11|22433.48|22353.48|22429.47|22349.47|10
1735633720000|2024-12-31 08:28:40|22433.05|22353.05|22435.04|22355.04|22435.04|22355.04|22433.05|22353.05|8
1735633730000|2024-12-31 08:28:50|22434.74|22354.74|22432.89|22352.89|22434.74|22354.74|22432.88|22352.88|10
1735633740000|2024-12-31 08:29:00|22432.94|22352.94|22433.88|22353.88|22438.89|22358.89|22432.83|22352.83|10
1735633750000|2024-12-31 08:29:10|22433.59|22353.59|22432.2|22352.2|22433.73|22353.73|22428.44|22348.44|10
1735633760000|2024-12-31 08:29:20|22436.85|22356.85|22453.69|22373.69|22454.45|22374.45|22436.85|22356.85|10
1735633770000|2024-12-31 08:29:30|22457.58|22377.58|22448.57|22368.57|22458.67|22378.67|22448.57|22368.57|10
1735633780000|2024-12-31 08:29:40|22452.64|22372.64|22454.22|22374.22|22454.46|22374.46|22452.26|22372.26|10
1735633790000|2024-12-31 08:29:50|22454.24|22374.24|22458.35|22378.35|22458.35|22378.35|22454.24|22374.24|10
1735633800000|2024-12-31 08:30:00|22458.76|22378.76|22465.35|22385.35|22465.35|22385.35|22458.26|22378.26|10
1735633810000|2024-12-31 08:30:10|22464.87|22384.87|22466.5|22386.5|22466.5|22386.5|22463.74|22383.74|10
1735633820000|2024-12-31 08:30:20|22467.07|22387.07|22472.4|22392.4|22472.4|22392.4|22467.07|22387.07|10
1735633830000|2024-12-31 08:30:30|22472.9|22392.9|22478.89|22398.89|22479.69|22399.69|22472.9|22392.9|10
1735633840000|2024-12-31 08:30:40|22479.07|22399.07|22477.2|22397.2|22479.07|22399.07|22476.71|22396.71|10
1735633850000|2024-12-31 08:30:50|22477.26|22397.26|22477.72|22397.72|22477.78|22397.78|22477.02|22397.02|10
1735633860000|2024-12-31 08:31:00|22478.3|22398.3|22487.34|22407.34|22489.19|22409.19|22478.3|22398.3|10
1735633870000|2024-12-31 08:31:10|22498.05|22418.05|22509.73|22429.73|22509.73|22429.73|22498.05|22418.05|10
1735633880000|2024-12-31 08:31:20|22509.53|22429.53|22523.5|22443.5|22523.5|22443.5|22509.53|22429.53|10
1735633890000|2024-12-31 08:31:30|22524.81|22444.81|22538.14|22458.14|22540.11|22460.11|22524.81|22444.81|10
1735633900000|2024-12-31 08:31:40|22541.38|22461.38|22549.3|22469.3|22552.03|22472.03|22541.38|22461.38|10
1735633910000|2024-12-31 08:31:50|22549.27|22469.27|22543.87|22463.87|22549.27|22469.27|22543.14|22463.14|10
1735633920000|2024-12-31 08:32:00|22542.15|22462.15|22536.86|22456.86|22542.15|22462.15|22533.66|22453.66|10
1735633930000|2024-12-31 08:32:10|22537.99|22457.99|22549.38|22469.38|22549.43|22469.43|22537.99|22457.99|10
1735633940000|2024-12-31 08:32:20|22545.94|22465.94|22558.61|22478.61|22558.61|22478.61|22545.94|22465.94|10
1735633950000|2024-12-31 08:32:30|22558.93|22478.93|22556.17|22476.17|22558.93|22478.93|22554.55|22474.55|10
1735633960000|2024-12-31 08:32:40|22556.12|22476.12|22564.03|22484.03|22564.03|22484.03|22556.12|22476.12|10
1735633970000|2024-12-31 08:32:50|22563.96|22483.96|22560.99|22480.99|22563.96|22483.96|22560.99|22480.99|10
1735633980000|2024-12-31 08:33:00|22560.62|22480.62|22550.14|22470.14|22560.62|22480.62|22550.14|22470.14|10
1735633990000|2024-12-31 08:33:10|22549.23|22469.23|22543.28|22463.28|22549.23|22469.23|22543.28|22463.28|10
1735634000000|2024-12-31 08:33:20|22543.21|22463.21|22540.51|22460.51|22543.21|22463.21|22539.91|22459.91|10
1735634010000|2024-12-31 08:33:30|22538.74|22458.74|22533.78|22453.78|22538.74|22458.74|22533.78|22453.78|10
1735634020000|2024-12-31 08:33:40|22532.88|22452.88|22532.76|22452.76|22532.88|22452.88|22531.12|22451.12|10
1735634030000|2024-12-31 08:33:50|22533.28|22453.28|22529.86|22449.86|22533.55|22453.55|22529.86|22449.86|10
1735634040000|2024-12-31 08:34:00|22529.07|22449.07|22518.84|22438.84|22529.07|22449.07|22518.84|22438.84|10
1735634050000|2024-12-31 08:34:10|22518.48|22438.48|22509.27|22429.27|22518.48|22438.48|22509.27|22429.27|10
1735634060000|2024-12-31 08:34:20|22508.23|22428.23|22503.63|22423.63|22508.23|22428.23|22502.61|22422.61|10
1735634070000|2024-12-31 08:34:30|22504.46|22424.46|22500.84|22420.84|22505.29|22425.29|22500.84|22420.84|10
1735634080000|2024-12-31 08:34:40|22499.83|22419.83|22493.01|22413.01|22499.98|22419.98|22493.01|22413.01|10
1735634090000|2024-12-31 08:34:50|22492.29|22412.29|22484.33|22404.33|22492.29|22412.29|22484.33|22404.33|10
1735634100000|2024-12-31 08:35:00|22484|22404|22478.88|22398.88|22484|22404|22478.16|22398.16|10
1735634110000|2024-12-31 08:35:10|22481.86|22401.86|22476.15|22396.15|22481.86|22401.86|22471.55|22391.55|10
1735634120000|2024-12-31 08:35:20|22478.64|22398.64|22480.24|22400.24|22481.51|22401.51|22478.64|22398.64|10
1735634130000|2024-12-31 08:35:30|22480.23|22400.23|22478.68|22398.68|22483.04|22403.04|22478.68|22398.68|9
1735634140000|2024-12-31 08:35:40|22476.56|22396.56|22467.21|22387.21|22476.56|22396.56|22467.21|22387.21|10
1735634150000|2024-12-31 08:35:50|22466.86|22386.86|22461.14|22381.14|22466.86|22386.86|22460.49|22380.49|10
1735634160000|2024-12-31 08:36:00|22460.61|22380.61|22447.28|22367.28|22462.58|22382.58|22447.28|22367.28|10
1735634170000|2024-12-31 08:36:10|22447.26|22367.26|22442.31|22362.31|22447.26|22367.26|22442.3|22362.3|10
1735634180000|2024-12-31 08:36:20|22440.71|22360.71|22444.67|22364.67|22444.67|22364.67|22438.71|22358.71|10
1735634190000|2024-12-31 08:36:30|22444.41|22364.41|22445.24|22365.24|22445.5|22365.5|22442.81|22362.81|10
1735634200000|2024-12-31 08:36:40|22446.59|22366.59|22447.03|22367.03|22447.03|22367.03|22445.78|22365.78|10
1735634210000|2024-12-31 08:36:50|22448.7|22368.7|22452.54|22372.54|22452.67|22372.67|22448.7|22368.7|10
1735634220000|2024-12-31 08:37:00|22452.58|22372.58|22448.48|22368.48|22452.58|22372.58|22448.48|22368.48|10
1735634230000|2024-12-31 08:37:10|22447.57|22367.57|22447.13|22367.13|22447.57|22367.57|22446.69|22366.69|9
1735634240000|2024-12-31 08:37:20|22446.74|22366.74|22450.27|22370.27|22450.27|22370.27|22446.08|22366.08|10
1735634250000|2024-12-31 08:37:30|22452.47|22372.47|22457.38|22377.38|22457.66|22377.66|22452.47|22372.47|10
1735634260000|2024-12-31 08:37:40|22456.92|22376.92|22457.96|22377.96|22457.96|22377.96|22456.86|22376.86|10
1735634270000|2024-12-31 08:37:50|22458.09|22378.09|22462.87|22382.87|22462.87|22382.87|22458.09|22378.09|10
1735634280000|2024-12-31 08:38:00|22464.09|22384.09|22459.12|22379.12|22466.33|22386.33|22458.38|22378.38|10
1735634290000|2024-12-31 08:38:10|22459.23|22379.23|22463.07|22383.07|22463.93|22383.93|22459.23|22379.23|10
1735634300000|2024-12-31 08:38:20|22462.93|22382.93|22466.77|22386.77|22466.77|22386.77|22462.93|22382.93|10
1735634310000|2024-12-31 08:38:30|22467.28|22387.28|22467.17|22387.17|22468.24|22388.24|22467.17|22387.17|10
1735634320000|2024-12-31 08:38:40|22467.95|22387.95|22466.48|22386.48|22468.9|22388.9|22466.48|22386.48|10
1735634330000|2024-12-31 08:38:50|22466.34|22386.34|22465.61|22385.61|22466.34|22386.34|22465.22|22385.22|10
1735634340000|2024-12-31 08:39:00|22466.47|22386.47|22466.14|22386.14|22467.76|22387.76|22466.14|22386.14|10
1735634350000|2024-12-31 08:39:10|22465.96|22385.96|22473.16|22393.16|22473.2|22393.2|22465.96|22385.96|9
1735634360000|2024-12-31 08:39:20|22480.33|22400.33|22477.75|22397.75|22481.56|22401.56|22477.75|22397.75|10
1735634370000|2024-12-31 08:39:30|22477.78|22397.78|22475.48|22395.48|22477.78|22397.78|22474.42|22394.42|10
1735634380000|2024-12-31 08:39:40|22474.72|22394.72|22468.89|22388.89|22474.72|22394.72|22468.8|22388.8|10
1735634390000|2024-12-31 08:39:50|22468.92|22388.92|22465.49|22385.49|22468.92|22388.92|22465.49|22385.49|9
1735634400000|2024-12-31 08:40:00|22461.33|22381.33|22458.64|22378.64|22461.33|22381.33|22458.18|22378.18|10
1735634410000|2024-12-31 08:40:10|22458.46|22378.46|22468.21|22388.21|22468.21|22388.21|22458.46|22378.46|10
1735634420000|2024-12-31 08:40:20|22468.09|22388.09|22466.23|22386.23|22468.09|22388.09|22466.13|22386.13|10
1735634430000|2024-12-31 08:40:30|22465.34|22385.34|22462.04|22382.04|22465.34|22385.34|22462.04|22382.04|10
1735634440000|2024-12-31 08:40:40|22461.74|22381.74|22463.13|22383.13|22464|22384|22461.74|22381.74|9
1735634450000|2024-12-31 08:40:50|22463.3|22383.3|22464.46|22384.46|22465.6|22385.6|22463.3|22383.3|10
1735634460000|2024-12-31 08:41:00|22464.71|22384.71|22463.02|22383.02|22465.37|22385.37|22463.02|22383.02|10
1735634470000|2024-12-31 08:41:10|22461.89|22381.89|22457.79|22377.79|22461.89|22381.89|22457.57|22377.57|9
1735634480000|2024-12-31 08:41:20|22458.07|22378.07|22452.97|22372.97|22458.07|22378.07|22452.97|22372.97|10
1735634490000|2024-12-31 08:41:30|22451.81|22371.81|22445.74|22365.74|22451.81|22371.81|22445.51|22365.51|10
1735634500000|2024-12-31 08:41:40|22445.03|22365.03|22445.61|22365.61|22445.61|22365.61|22443.03|22363.03|10
1735634510000|2024-12-31 08:41:50|22444.3|22364.3|22446.11|22366.11|22446.15|22366.15|22444.01|22364.01|10
1735634520000|2024-12-31 08:42:00|22445.99|22365.99|22447.08|22367.08|22447.4|22367.4|22445.6|22365.6|10
1735634530000|2024-12-31 08:42:10|22447.15|22367.15|22450.12|22370.12|22451.31|22371.31|22447.11|22367.11|10
1735634540000|2024-12-31 08:42:20|22450.57|22370.57|22448.03|22368.03|22450.57|22370.57|22447.89|22367.89|10
1735634550000|2024-12-31 08:42:30|22447.92|22367.92|22447.17|22367.17|22448.08|22368.08|22447.17|22367.17|10
1735634560000|2024-12-31 08:42:40|22445.56|22365.56|22444.95|22364.95|22445.56|22365.56|22444.95|22364.95|10
1735634570000|2024-12-31 08:42:50|22445.25|22365.25|22445.02|22365.02|22445.84|22365.84|22444.97|22364.97|10
1735634580000|2024-12-31 08:43:00|22444.61|22364.61|22446.53|22366.53|22447|22367|22444.61|22364.61|10
1735634590000|2024-12-31 08:43:10|22446.41|22366.41|22442.93|22362.93|22446.41|22366.41|22442.93|22362.93|10
1735634600000|2024-12-31 08:43:20|22442.63|22362.63|22439.61|22359.61|22442.63|22362.63|22439.61|22359.61|10
1735634610000|2024-12-31 08:43:30|22439.65|22359.65|22441.01|22361.01|22441.01|22361.01|22437.28|22357.28|10
1735634620000|2024-12-31 08:43:40|22442.4|22362.4|22449.1|22369.1|22449.1|22369.1|22442.23|22362.23|9
1735634630000|2024-12-31 08:43:50|22449.11|22369.11|22447.88|22367.88|22449.36|22369.36|22447.88|22367.88|10
1735634640000|2024-12-31 08:44:00|22449.25|22369.25|22443.19|22363.19|22449.97|22369.97|22443.19|22363.19|10
1735634650000|2024-12-31 08:44:10|22441.77|22361.77|22429.58|22349.58|22441.77|22361.77|22429.58|22349.58|10
1735634660000|2024-12-31 08:44:20|22429.53|22349.53|22433.94|22353.94|22433.94|22353.94|22429.4|22349.4|9
1735634670000|2024-12-31 08:44:30|22433.57|22353.57|22442.24|22362.24|22442.24|22362.24|22433.33|22353.33|10
1735634680000|2024-12-31 08:44:40|22441.1|22361.1|22434.53|22354.53|22441.1|22361.1|22434.53|22354.53|9
1735634690000|2024-12-31 08:44:50|22434.23|22354.23|22434.56|22354.56|22434.94|22354.94|22433.89|22353.89|9
1735634700000|2024-12-31 08:45:00|22435.23|22355.23|22440.37|22360.37|22440.37|22360.37|22435.23|22355.23|10
1735634710000|2024-12-31 08:45:10|22440.73|22360.73|22442.22|22362.22|22442.22|22362.22|22440.46|22360.46|10
1735634720000|2024-12-31 08:45:20|22442.16|22362.16|22449.52|22369.52|22449.52|22369.52|22442.13|22362.13|9
1735634730000|2024-12-31 08:45:30|22448.59|22368.59|22455.58|22375.58|22455.58|22375.58|22448.59|22368.59|10
1735634740000|2024-12-31 08:45:40|22455.09|22375.09|22455.7|22375.7|22456.65|22376.65|22455.09|22375.09|10
1735634750000|2024-12-31 08:45:50|22455.43|22375.43|22452.34|22372.34|22456.24|22376.24|22450.86|22370.86|10
1735634760000|2024-12-31 08:46:00|22452.03|22372.03|22450.14|22370.14|22452.03|22372.03|22450.14|22370.14|10
1735634770000|2024-12-31 08:46:10|22451.99|22371.99|22454.48|22374.48|22454.49|22374.49|22451.33|22371.33|10
1735634780000|2024-12-31 08:46:20|22453.39|22373.39|22453.45|22373.45|22454.02|22374.02|22452.72|22372.72|10
1735634790000|2024-12-31 08:46:30|22453.54|22373.54|22458.54|22378.54|22458.54|22378.54|22453.54|22373.54|10
1735634800000|2024-12-31 08:46:40|22460.1|22380.1|22456.44|22376.44|22463.18|22383.18|22456.44|22376.44|10
1735634810000|2024-12-31 08:46:50|22455.83|22375.83|22447.71|22367.71|22455.83|22375.83|22447.71|22367.71|10
1735634820000|2024-12-31 08:47:00|22446.67|22366.67|22439.07|22359.07|22446.67|22366.67|22439.04|22359.04|10
1735634830000|2024-12-31 08:47:10|22439.69|22359.69|22434.68|22354.68|22439.69|22359.69|22434.68|22354.68|10
1735634840000|2024-12-31 08:47:20|22435.26|22355.26|22434.62|22354.62|22438.23|22358.23|22434.32|22354.32|9
1735634850000|2024-12-31 08:47:30|22435.23|22355.23|22433.79|22353.79|22435.23|22355.23|22433.79|22353.79|10
1735634860000|2024-12-31 08:47:40|22433.87|22353.87|22432.97|22352.97|22434.62|22354.62|22432.78|22352.78|9
1735634870000|2024-12-31 08:47:50|22433.13|22353.13|22429.59|22349.59|22433.13|22353.13|22429.55|22349.55|10
1735634880000|2024-12-31 08:48:00|22428.94|22348.94|22424.38|22344.38|22428.94|22348.94|22424.38|22344.38|10
1735634890000|2024-12-31 08:48:10|22424.31|22344.31|22424.01|22344.01|22424.56|22344.56|22423.96|22343.96|10
1735634900000|2024-12-31 08:48:20|22422.72|22342.72|22419.42|22339.42|22422.72|22342.72|22419.42|22339.42|10
1735634910000|2024-12-31 08:48:30|22418.33|22338.33|22416.9|22336.9|22418.33|22338.33|22416.7|22336.7|10
1735634920000|2024-12-31 08:48:40|22416.86|22336.86|22427.99|22347.99|22427.99|22347.99|22416.86|22336.86|10
1735634930000|2024-12-31 08:48:50|22428.23|22348.23|22432.24|22352.24|22432.24|22352.24|22428.23|22348.23|10
1735634940000|2024-12-31 08:49:00|22432.01|22352.01|22434.6|22354.6|22434.6|22354.6|22431.58|22351.58|10
1735634950000|2024-12-31 08:49:10|22433.65|22353.65|22437.38|22357.38|22437.38|22357.38|22433.65|22353.65|10
1735634960000|2024-12-31 08:49:20|22437.44|22357.44|22440.03|22360.03|22440.49|22360.49|22436.66|22356.66|10
1735634970000|2024-12-31 08:49:30|22440.97|22360.97|22441.34|22361.34|22441.34|22361.34|22438.98|22358.98|10
1735634980000|2024-12-31 08:49:40|22441.4|22361.4|22438.94|22358.94|22441.4|22361.4|22438.94|22358.94|10
1735634990000|2024-12-31 08:49:50|22438.91|22358.91|22439.7|22359.7|22439.7|22359.7|22438.39|22358.39|10
1735635000000|2024-12-31 08:50:00|22439.56|22359.56|22442.29|22362.29|22442.29|22362.29|22439.46|22359.46|10
1735635010000|2024-12-31 08:50:10|22443.07|22363.07|22437.28|22357.28|22443.07|22363.07|22437.28|22357.28|10
1735635020000|2024-12-31 08:50:20|22437.12|22357.12|22436.32|22356.32|22437.42|22357.42|22435.6|22355.6|10
1735635030000|2024-12-31 08:50:30|22435.75|22355.75|22434.99|22354.99|22435.75|22355.75|22433.91|22353.91|10
1735635040000|2024-12-31 08:50:40|22434.67|22354.67|22428.41|22348.41|22435.03|22355.03|22428.41|22348.41|10
1735635050000|2024-12-31 08:50:50|22426.15|22346.15|22414.06|22334.06|22426.15|22346.15|22414.06|22334.06|10
1735635060000|2024-12-31 08:51:00|22412.56|22332.56|22400.21|22320.21|22412.56|22332.56|22400.04|22320.04|10
1735635070000|2024-12-31 08:51:10|22397.62|22317.62|22387.49|22307.49|22397.62|22317.62|22387.49|22307.49|10
1735635080000|2024-12-31 08:51:20|22388.05|22308.05|22391.44|22311.44|22391.44|22311.44|22388.05|22308.05|10
1735635090000|2024-12-31 08:51:30|22391.58|22311.58|22379.28|22299.28|22391.58|22311.58|22379.19|22299.19|10
1735635100000|2024-12-31 08:51:40|22377.38|22297.38|22370.67|22290.67|22377.38|22297.38|22370.67|22290.67|10
1735635110000|2024-12-31 08:51:50|22370.94|22290.94|22374.09|22294.09|22374.09|22294.09|22365.05|22285.05|10
1735635120000|2024-12-31 08:52:00|22375.59|22295.59|22372.66|22292.66|22375.59|22295.59|22372.66|22292.66|10
1735635130000|2024-12-31 08:52:10|22372.3|22292.3|22382.5|22302.5|22382.66|22302.66|22372.24|22292.24|10
1735635140000|2024-12-31 08:52:20|22382.02|22302.02|22382.3|22302.3|22382.3|22302.3|22380.67|22300.67|10
1735635150000|2024-12-31 08:52:30|22382.65|22302.65|22385.01|22305.01|22385.01|22305.01|22381.96|22301.96|10
1735635160000|2024-12-31 08:52:40|22386.53|22306.53|22391.74|22311.74|22391.74|22311.74|22386.53|22306.53|10
1735635170000|2024-12-31 08:52:50|22392.43|22312.43|22392.16|22312.16|22394.2|22314.2|22392.16|22312.16|10
1735635180000|2024-12-31 08:53:00|22392.07|22312.07|22391.59|22311.59|22393.06|22313.06|22391.59|22311.59|10
1735635190000|2024-12-31 08:53:10|22390.91|22310.91|22390.05|22310.05|22391.43|22311.43|22389.32|22309.32|10
1735635200000|2024-12-31 08:53:20|22390.18|22310.18|22392.71|22312.71|22392.71|22312.71|22390.17|22310.17|10
1735635210000|2024-12-31 08:53:30|22392.46|22312.46|22394.99|22314.99|22395.03|22315.03|22392.11|22312.11|10
1735635220000|2024-12-31 08:53:40|22395.17|22315.17|22399.7|22319.7|22400.08|22320.08|22395.17|22315.17|10
1735635230000|2024-12-31 08:53:50|22399.87|22319.87|22402.57|22322.57|22402.98|22322.98|22399.87|22319.87|9
1735635240000|2024-12-31 08:54:00|22402.71|22322.71|22403.23|22323.23|22403.31|22323.31|22401.3|22321.3|10
1735635250000|2024-12-31 08:54:10|22401.86|22321.86|22402.81|22322.81|22403.14|22323.14|22401.45|22321.45|10
1735635260000|2024-12-31 08:54:20|22403.33|22323.33|22405.23|22325.23|22406.35|22326.35|22403.33|22323.33|10
1735635270000|2024-12-31 08:54:30|22404.93|22324.93|22409.75|22329.75|22409.75|22329.75|22404.92|22324.92|9
1735635280000|2024-12-31 08:54:40|22409.71|22329.71|22410.22|22330.22|22411.38|22331.38|22408.75|22328.75|10
1735635290000|2024-12-31 08:54:50|22410.02|22330.02|22406.57|22326.57|22410.15|22330.15|22406.57|22326.57|10
1735635300000|2024-12-31 08:55:00|22406.54|22326.54|22407.8|22327.8|22408.01|22328.01|22406.54|22326.54|10
1735635310000|2024-12-31 08:55:10|22408.07|22328.07|22413.25|22333.25|22413.95|22333.95|22408.07|22328.07|10
1735635320000|2024-12-31 08:55:20|22412.8|22332.8|22412.46|22332.46|22413.25|22333.25|22410.84|22330.84|10
1735635330000|2024-12-31 08:55:30|22413.11|22333.11|22418.27|22338.27|22418.29|22338.29|22413.11|22333.11|9
1735635340000|2024-12-31 08:55:40|22418.19|22338.19|22416.79|22336.79|22418.83|22338.83|22416.79|22336.79|10
1735635350000|2024-12-31 08:55:50|22416.16|22336.16|22418.55|22338.55|22418.55|22338.55|22416.16|22336.16|10
1735635360000|2024-12-31 08:56:00|22418.83|22338.83|22421.43|22341.43|22422.09|22342.09|22418.83|22338.83|10
1735635370000|2024-12-31 08:56:10|22420.91|22340.91|22421.69|22341.69|22423.66|22343.66|22420.91|22340.91|10
1735635380000|2024-12-31 08:56:20|22421.59|22341.59|22421.07|22341.07|22422.34|22342.34|22421.02|22341.02|10
1735635390000|2024-12-31 08:56:30|22421.01|22341.01|22419.35|22339.35|22421.31|22341.31|22419.35|22339.35|10
1735635400000|2024-12-31 08:56:40|22420.09|22340.09|22412.92|22332.92|22420.09|22340.09|22412.92|22332.92|10
1735635410000|2024-12-31 08:56:50|22412.25|22332.25|22408.31|22328.31|22412.25|22332.25|22407.5|22327.5|10
1735635420000|2024-12-31 08:57:00|22408.24|22328.24|22405.46|22325.46|22408.24|22328.24|22405.46|22325.46|10
1735635430000|2024-12-31 08:57:10|22405.29|22325.29|22395.31|22315.31|22405.29|22325.29|22395.31|22315.31|10
1735635440000|2024-12-31 08:57:20|22394.71|22314.71|22393.61|22313.61|22394.71|22314.71|22393.17|22313.17|10
1735635450000|2024-12-31 08:57:30|22394.2|22314.2|22393.41|22313.41|22394.2|22314.2|22392.45|22312.45|10
1735635460000|2024-12-31 08:57:40|22392.89|22312.89|22392.95|22312.95|22392.95|22312.95|22391.93|22311.93|10
1735635470000|2024-12-31 08:57:50|22393.19|22313.19|22394.76|22314.76|22394.8|22314.8|22393.19|22313.19|10
1735635480000|2024-12-31 08:58:00|22394.75|22314.75|22393.81|22313.81|22395.8|22315.8|22393.81|22313.81|10
1735635490000|2024-12-31 08:58:10|22393.62|22313.62|22393.21|22313.21|22395.33|22315.33|22392.11|22312.11|10
1735635500000|2024-12-31 08:58:20|22393.99|22313.99|22394.95|22314.95|22395.05|22315.05|22393.66|22313.66|10
1735635510000|2024-12-31 08:58:30|22394.93|22314.93|22393.48|22313.48|22395.62|22315.62|22393.19|22313.19|8
1735635520000|2024-12-31 08:58:40|22393.11|22313.11|22393.34|22313.34|22393.34|22313.34|22392.61|22312.61|10
1735635530000|2024-12-31 08:58:50|22393.36|22313.36|22392.44|22312.44|22393.77|22313.77|22391.44|22311.44|10
1735635540000|2024-12-31 08:59:00|22392.18|22312.18|22394.38|22314.38|22394.38|22314.38|22391.85|22311.85|10
1735635550000|2024-12-31 08:59:10|22394.6|22314.6|22394.68|22314.68|22395.28|22315.28|22394.35|22314.35|10
1735635560000|2024-12-31 08:59:20|22394.33|22314.33|22392.73|22312.73|22394.39|22314.39|22392.72|22312.72|10
1735635570000|2024-12-31 08:59:30|22393.22|22313.22|22393.08|22313.08|22394.83|22314.83|22393.08|22313.08|10
1735635580000|2024-12-31 08:59:40|22392.9|22312.9|22388.42|22308.42|22393.08|22313.08|22388.42|22308.42|10
1735635590000|2024-12-31 08:59:50|22388.19|22308.19|22386.17|22306.17|22388.33|22308.33|22386.17|22306.17|10
1735635600000|2024-12-31 09:00:00|22385.92|22305.92|22384.24|22304.24|22385.92|22305.92|22382.37|22302.37|10
1735635610000|2024-12-31 09:00:10|22383.93|22303.93|22383.23|22303.23|22383.93|22303.93|22381.46|22301.46|10
1735635620000|2024-12-31 09:00:20|22383.56|22303.56|22384.61|22304.61|22384.74|22304.74|22383.53|22303.53|10
1735635630000|2024-12-31 09:00:30|22384.81|22304.81|22379.02|22299.02|22384.81|22304.81|22379.02|22299.02|10
1735635640000|2024-12-31 09:00:40|22378.71|22298.71|22380.37|22300.37|22380.37|22300.37|22378.51|22298.51|9
1735635650000|2024-12-31 09:00:50|22381.07|22301.07|22381.25|22301.25|22382.08|22302.08|22381.07|22301.07|10
1735635660000|2024-12-31 09:01:00|22381.63|22301.63|22382.69|22302.69|22383.35|22303.35|22381.63|22301.63|10
1735635670000|2024-12-31 09:01:10|22383.19|22303.19|22385.21|22305.21|22385.21|22305.21|22383.19|22303.19|10
1735635680000|2024-12-31 09:01:20|22385.37|22305.37|22383.44|22303.44|22385.42|22305.42|22383.44|22303.44|9
1735635690000|2024-12-31 09:01:30|22383.87|22303.87|22381.39|22301.39|22385.59|22305.59|22381.39|22301.39|10
1735635700000|2024-12-31 09:01:40|22381.75|22301.75|22384.51|22304.51|22384.51|22304.51|22381.75|22301.75|10
1735635710000|2024-12-31 09:01:50|22384.47|22304.47|22384.4|22304.4|22384.97|22304.97|22383.98|22303.98|10
1735635720000|2024-12-31 09:02:00|22384.38|22304.38|22385.73|22305.73|22387.53|22307.53|22383.99|22303.99|10
1735635730000|2024-12-31 09:02:10|22385.71|22305.71|22388.83|22308.83|22388.83|22308.83|22385.19|22305.19|10
1735635740000|2024-12-31 09:02:20|22388.42|22308.42|22387.74|22307.74|22388.43|22308.43|22386.94|22306.94|9
1735635750000|2024-12-31 09:02:30|22387.84|22307.84|22387.99|22307.99|22388.86|22308.86|22386.93|22306.93|10
1735635760000|2024-12-31 09:02:40|22386.9|22306.9|22378.18|22298.18|22386.9|22306.9|22378.18|22298.18|10
1735635770000|2024-12-31 09:02:50|22378.09|22298.09|22382.08|22302.08|22382.32|22302.32|22378.03|22298.03|10
1735635780000|2024-12-31 09:03:00|22381.88|22301.88|22380.93|22300.93|22381.88|22301.88|22379.96|22299.96|10
1735635790000|2024-12-31 09:03:10|22380.23|22300.23|22374.25|22294.25|22380.23|22300.23|22374.25|22294.25|10
1735635800000|2024-12-31 09:03:20|22373.88|22293.88|22372.86|22292.86|22374.37|22294.37|22372.86|22292.86|10
1735635810000|2024-12-31 09:03:30|22372.23|22292.23|22369.06|22289.06|22373.1|22293.1|22368.94|22288.94|10
1735635820000|2024-12-31 09:03:40|22368.52|22288.52|22362.88|22282.88|22368.52|22288.52|22362.88|22282.88|9
1735635830000|2024-12-31 09:03:50|22362.44|22282.44|22362.58|22282.58|22363.12|22283.12|22362.44|22282.44|9
1735635840000|2024-12-31 09:04:00|22362.75|22282.75|22365.49|22285.49|22365.49|22285.49|22362.12|22282.12|10
1735635850000|2024-12-31 09:04:10|22364.59|22284.59|22366.58|22286.58|22366.87|22286.87|22363.44|22283.44|9
1735635860000|2024-12-31 09:04:20|22366.64|22286.64|22366.78|22286.78|22366.85|22286.85|22364.81|22284.81|10
1735635870000|2024-12-31 09:04:30|22367.08|22287.08|22368.59|22288.59|22370.01|22290.01|22367.08|22287.08|10
1735635880000|2024-12-31 09:04:40|22368.62|22288.62|22367.5|22287.5|22369.35|22289.35|22367.5|22287.5|10
1735635890000|2024-12-31 09:04:50|22368.32|22288.32|22369.71|22289.71|22369.71|22289.71|22367.33|22287.33|8
1735635900000|2024-12-31 09:05:00|22369.73|22289.73|22368.29|22288.29|22369.73|22289.73|22368.29|22288.29|8
1735635910000|2024-12-31 09:05:10|22368|22288|22368.21|22288.21|22368.46|22288.46|22367.6|22287.6|10
1735635920000|2024-12-31 09:05:20|22368.53|22288.53|22369.7|22289.7|22370.94|22290.94|22368.53|22288.53|10
1735635930000|2024-12-31 09:05:30|22369.81|22289.81|22373.37|22293.37|22373.37|22293.37|22369.81|22289.81|10
1735635940000|2024-12-31 09:05:40|22373.88|22293.88|22374.27|22294.27|22375.59|22295.59|22373.88|22293.88|10
1735635950000|2024-12-31 09:05:50|22374.28|22294.28|22372.96|22292.96|22375.5|22295.5|22372.96|22292.96|10
1735635960000|2024-12-31 09:06:00|22371.81|22291.81|22369.07|22289.07|22371.84|22291.84|22369.07|22289.07|9
1735635970000|2024-12-31 09:06:10|22369.29|22289.29|22367.77|22287.77|22369.4|22289.4|22367.77|22287.77|10
1735635980000|2024-12-31 09:06:20|22367.14|22287.14|22366.74|22286.74|22367.14|22287.14|22366.38|22286.38|10
1735635990000|2024-12-31 09:06:30|22366.49|22286.49|22364.9|22284.9|22366.97|22286.97|22364.9|22284.9|10
1735636000000|2024-12-31 09:06:40|22363.2|22283.2|22361.48|22281.48|22363.2|22283.2|22361.48|22281.48|9
1735636010000|2024-12-31 09:06:50|22361.13|22281.13|22364.36|22284.36|22364.36|22284.36|22361.04|22281.04|10
1735636020000|2024-12-31 09:07:00|22364.33|22284.33|22364.92|22284.92|22364.92|22284.92|22364.1|22284.1|10
1735636030000|2024-12-31 09:07:10|22365.52|22285.52|22363.46|22283.46|22365.52|22285.52|22362.84|22282.84|10
1735636040000|2024-12-31 09:07:20|22363.32|22283.32|22364.92|22284.92|22364.92|22284.92|22362.58|22282.58|10
1735636050000|2024-12-31 09:07:30|22365.26|22285.26|22366.24|22286.24|22366.86|22286.86|22365.26|22285.26|10
1735636060000|2024-12-31 09:07:40|22365.44|22285.44|22365.35|22285.35|22366.76|22286.76|22365.35|22285.35|10
1735636070000|2024-12-31 09:07:50|22365.66|22285.66|22368|22288|22368|22288|22365.66|22285.66|10
1735636080000|2024-12-31 09:08:00|22367.94|22287.94|22366.69|22286.69|22368.46|22288.46|22366.6|22286.6|10
1735636090000|2024-12-31 09:08:10|22366.86|22286.86|22367.16|22287.16|22367.36|22287.36|22366.86|22286.86|10
1735636100000|2024-12-31 09:08:20|22367.33|22287.33|22371.74|22291.74|22371.74|22291.74|22367.33|22287.33|10
1735636110000|2024-12-31 09:08:30|22372.25|22292.25|22372.92|22292.92|22373.22|22293.22|22372.25|22292.25|10
1735636120000|2024-12-31 09:08:40|22373.74|22293.74|22374.24|22294.24|22374.65|22294.65|22373.74|22293.74|9
1735636130000|2024-12-31 09:08:50|22373.92|22293.92|22373.96|22293.96|22373.96|22293.96|22373.6|22293.6|10
1735636140000|2024-12-31 09:09:00|22373.61|22293.61|22376.61|22296.61|22376.61|22296.61|22373.61|22293.61|10
1735636150000|2024-12-31 09:09:10|22376.27|22296.27|22376.55|22296.55|22376.58|22296.58|22376.04|22296.04|10
1735636160000|2024-12-31 09:09:20|22376.42|22296.42|22377.77|22297.77|22377.92|22297.92|22376.4|22296.4|10
1735636170000|2024-12-31 09:09:30|22377.79|22297.79|22378.23|22298.23|22378.38|22298.38|22377.57|22297.57|10
1735636180000|2024-12-31 09:09:40|22378.59|22298.59|22385.08|22305.08|22385.08|22305.08|22378.59|22298.59|10
1735636190000|2024-12-31 09:09:50|22385.88|22305.88|22391.34|22311.34|22391.34|22311.34|22385.88|22305.88|10
1735636200000|2024-12-31 09:10:00|22391.18|22311.18|22394.65|22314.65|22394.76|22314.76|22391.12|22311.12|9
1735636210000|2024-12-31 09:10:10|22394.69|22314.69|22399.56|22319.56|22399.56|22319.56|22394.69|22314.69|10
1735636220000|2024-12-31 09:10:20|22400.31|22320.31|22398.29|22318.29|22401.34|22321.34|22398.29|22318.29|10
1735636230000|2024-12-31 09:10:30|22399.08|22319.08|22401.07|22321.07|22401.79|22321.79|22399.08|22319.08|10
1735636240000|2024-12-31 09:10:40|22400.99|22320.99|22402.15|22322.15|22402.32|22322.32|22400.99|22320.99|10
1735636250000|2024-12-31 09:10:50|22401.48|22321.48|22402.3|22322.3|22402.3|22322.3|22400.67|22320.67|10
1735636260000|2024-12-31 09:11:00|22402.81|22322.81|22405.19|22325.19|22405.36|22325.36|22402.27|22322.27|10
1735636270000|2024-12-31 09:11:10|22405.69|22325.69|22401.64|22321.64|22405.69|22325.69|22401.56|22321.56|10
1735636280000|2024-12-31 09:11:20|22401.44|22321.44|22400.43|22320.43|22401.55|22321.55|22400.43|22320.43|10
1735636290000|2024-12-31 09:11:30|22400.83|22320.83|22401.81|22321.81|22403.06|22323.06|22400.82|22320.82|10
1735636300000|2024-12-31 09:11:40|22401.92|22321.92|22406.05|22326.05|22406.73|22326.73|22401.92|22321.92|10
1735636310000|2024-12-31 09:11:50|22407.83|22327.83|22412.9|22332.9|22413.32|22333.32|22407.57|22327.57|10
1735636320000|2024-12-31 09:12:00|22413.17|22333.17|22413.04|22333.04|22413.21|22333.21|22412.58|22332.58|10
1735636330000|2024-12-31 09:12:10|22412.36|22332.36|22412.73|22332.73|22412.83|22332.83|22412.19|22332.19|9
1735636340000|2024-12-31 09:12:20|22412.74|22332.74|22414.6|22334.6|22414.98|22334.98|22412.74|22332.74|10
1735636350000|2024-12-31 09:12:30|22415.02|22335.02|22415.52|22335.52|22416.56|22336.56|22415.02|22335.02|10
1735636360000|2024-12-31 09:12:40|22414.55|22334.55|22412.18|22332.18|22415.03|22335.03|22411.47|22331.47|10
1735636370000|2024-12-31 09:12:50|22412.17|22332.17|22412.28|22332.28|22412.56|22332.56|22412.15|22332.15|10
1735636380000|2024-12-31 09:13:00|22412.41|22332.41|22416.17|22336.17|22416.17|22336.17|22412.41|22332.41|9
1735636390000|2024-12-31 09:13:10|22416.02|22336.02|22418.08|22338.08|22418.08|22338.08|22416.02|22336.02|10
1735636400000|2024-12-31 09:13:20|22418.07|22338.07|22417.36|22337.36|22418.65|22338.65|22417.36|22337.36|9
1735636410000|2024-12-31 09:13:30|22417.18|22337.18|22416.24|22336.24|22417.18|22337.18|22416.24|22336.24|9
1735636420000|2024-12-31 09:13:40|22415.82|22335.82|22415.4|22335.4|22416.81|22336.81|22415.4|22335.4|10
1735636430000|2024-12-31 09:13:50|22415.95|22335.95|22421.49|22341.49|22421.49|22341.49|22415.95|22335.95|9
1735636440000|2024-12-31 09:14:00|22421.12|22341.12|22423.16|22343.16|22423.16|22343.16|22421.12|22341.12|10
1735636450000|2024-12-31 09:14:10|22422.95|22342.95|22423.36|22343.36|22423.4|22343.4|22422.82|22342.82|10
1735636460000|2024-12-31 09:14:20|22423.25|22343.25|22421.1|22341.1|22423.25|22343.25|22421.1|22341.1|10
1735636470000|2024-12-31 09:14:30|22421.07|22341.07|22421.33|22341.33|22421.62|22341.62|22421.02|22341.02|10
1735636480000|2024-12-31 09:14:40|22421.91|22341.91|22424.47|22344.47|22426.08|22346.08|22421.32|22341.32|10
1735636490000|2024-12-31 09:14:50|22424.41|22344.41|22423.65|22343.65|22424.55|22344.55|22423.65|22343.65|10
1735636500000|2024-12-31 09:15:00|22423.68|22343.68|22423.03|22343.03|22423.88|22343.88|22422.92|22342.92|10
1735636510000|2024-12-31 09:15:10|22423.51|22343.51|22422.34|22342.34|22426.37|22346.37|22422.11|22342.11|10
1735636520000|2024-12-31 09:15:20|22422.58|22342.58|22421.38|22341.38|22422.84|22342.84|22421.38|22341.38|10
1735636530000|2024-12-31 09:15:30|22421.86|22341.86|22420.88|22340.88|22421.89|22341.89|22420.66|22340.66|10
1735636540000|2024-12-31 09:15:40|22421.58|22341.58|22430.41|22350.41|22430.41|22350.41|22421.58|22341.58|10
1735636550000|2024-12-31 09:15:50|22430.96|22350.96|22428.01|22348.01|22432.22|22352.22|22428.01|22348.01|9
1735636560000|2024-12-31 09:16:00|22428.9|22348.9|22432.13|22352.13|22432.13|22352.13|22428.39|22348.39|10
1735636570000|2024-12-31 09:16:10|22431.78|22351.78|22426.59|22346.59|22431.78|22351.78|22426.59|22346.59|10
1735636580000|2024-12-31 09:16:20|22426.28|22346.28|22424.68|22344.68|22426.3|22346.3|22424.59|22344.59|10
1735636590000|2024-12-31 09:16:30|22425.38|22345.38|22426.77|22346.77|22426.77|22346.77|22425.38|22345.38|10
1735636600000|2024-12-31 09:16:40|22426.51|22346.51|22429.26|22349.26|22429.26|22349.26|22426.51|22346.51|10
1735636610000|2024-12-31 09:16:50|22430.67|22350.67|22426.6|22346.6|22431.53|22351.53|22425.64|22345.64|10
1735636620000|2024-12-31 09:17:00|22427.95|22347.95|22426.68|22346.68|22427.95|22347.95|22426.65|22346.65|10
1735636630000|2024-12-31 09:17:10|22426.29|22346.29|22427.07|22347.07|22427.12|22347.12|22425.99|22345.99|10
1735636640000|2024-12-31 09:17:20|22426.51|22346.51|22425.36|22345.36|22426.51|22346.51|22425.17|22345.17|10
1735636650000|2024-12-31 09:17:30|22425.8|22345.8|22429.59|22349.59|22429.59|22349.59|22425.8|22345.8|10
1735636660000|2024-12-31 09:17:40|22434.35|22354.35|22435.66|22355.66|22437|22357|22434.35|22354.35|10
1735636670000|2024-12-31 09:17:50|22436.56|22356.56|22440.08|22360.08|22440.08|22360.08|22436.56|22356.56|10
1735636680000|2024-12-31 09:18:00|22439.92|22359.92|22436.99|22356.99|22440.51|22360.51|22436.05|22356.05|9
1735636690000|2024-12-31 09:18:10|22437.23|22357.23|22438.24|22358.24|22438.24|22358.24|22437.23|22357.23|10
1735636700000|2024-12-31 09:18:20|22438.43|22358.43|22440.42|22360.42|22441.34|22361.34|22438.43|22358.43|10
1735636710000|2024-12-31 09:18:30|22440.48|22360.48|22440|22360|22440.48|22360.48|22439.55|22359.55|10
1735636720000|2024-12-31 09:18:40|22439.68|22359.68|22436.56|22356.56|22439.68|22359.68|22436.45|22356.45|10
1735636730000|2024-12-31 09:18:50|22436.69|22356.69|22435.55|22355.55|22436.69|22356.69|22435.08|22355.08|10
1735636740000|2024-12-31 09:19:00|22435.97|22355.97|22436.3|22356.3|22436.3|22356.3|22434.74|22354.74|10
1735636750000|2024-12-31 09:19:10|22436.27|22356.27|22437.65|22357.65|22437.65|22357.65|22435.56|22355.56|10
1735636760000|2024-12-31 09:19:20|22437.67|22357.67|22438.59|22358.59|22438.59|22358.59|22437.34|22357.34|10
1735636770000|2024-12-31 09:19:30|22438.92|22358.92|22438.27|22358.27|22438.92|22358.92|22438.27|22358.27|10
1735636780000|2024-12-31 09:19:40|22438.64|22358.64|22443.07|22363.07|22443.31|22363.31|22438.64|22358.64|10
1735636790000|2024-12-31 09:19:50|22441.92|22361.92|22440.99|22360.99|22441.92|22361.92|22440.61|22360.61|10
1735636800000|2024-12-31 09:20:00|22441.3|22361.3|22443.84|22363.84|22444.29|22364.29|22441.3|22361.3|9
1735636810000|2024-12-31 09:20:10|22444.62|22364.62|22444.28|22364.28|22445.82|22365.82|22444.28|22364.28|10
1735636820000|2024-12-31 09:20:20|22442.66|22362.66|22440.43|22360.43|22442.66|22362.66|22440.43|22360.43|10
1735636830000|2024-12-31 09:20:30|22439.41|22359.41|22436.74|22356.74|22439.41|22359.41|22436.74|22356.74|10
1735636840000|2024-12-31 09:20:40|22435.97|22355.97|22436.91|22356.91|22436.91|22356.91|22435.63|22355.63|10
1735636850000|2024-12-31 09:20:50|22437.05|22357.05|22441.4|22361.4|22441.4|22361.4|22437.05|22357.05|10
1735636860000|2024-12-31 09:21:00|22441.19|22361.19|22441.06|22361.06|22441.84|22361.84|22440.96|22360.96|10
1735636870000|2024-12-31 09:21:10|22441.08|22361.08|22439.87|22359.87|22441.21|22361.21|22439.51|22359.51|10
1735636880000|2024-12-31 09:21:20|22439.79|22359.79|22438.81|22358.81|22439.79|22359.79|22438.44|22358.44|10
1735636890000|2024-12-31 09:21:30|22439.06|22359.06|22437.22|22357.22|22439.27|22359.27|22437.22|22357.22|10
1735636900000|2024-12-31 09:21:40|22437.43|22357.43|22435.45|22355.45|22437.78|22357.78|22435.45|22355.45|10
1735636910000|2024-12-31 09:21:50|22433.68|22353.68|22433.1|22353.1|22433.68|22353.68|22429.91|22349.91|10
1735636920000|2024-12-31 09:22:00|22433.46|22353.46|22436.34|22356.34|22436.34|22356.34|22433.46|22353.46|9
1735636930000|2024-12-31 09:22:10|22436.99|22356.99|22436.97|22356.97|22437.6|22357.6|22436.26|22356.26|9
1735636940000|2024-12-31 09:22:20|22436.95|22356.95|22436.88|22356.88|22438.09|22358.09|22436.88|22356.88|10
1735636950000|2024-12-31 09:22:30|22435.78|22355.78|22436.41|22356.41|22437.11|22357.11|22435.37|22355.37|10
1735636960000|2024-12-31 09:22:40|22437.19|22357.19|22435.08|22355.08|22437.97|22357.97|22435.08|22355.08|10
1735636970000|2024-12-31 09:22:50|22435.2|22355.2|22436.22|22356.22|22436.23|22356.23|22435.03|22355.03|8
1735636980000|2024-12-31 09:23:00|22436.28|22356.28|22438.13|22358.13|22438.15|22358.15|22436.28|22356.28|10
1735636990000|2024-12-31 09:23:10|22438.07|22358.07|22438.86|22358.86|22438.86|22358.86|22437.56|22357.56|10
1735637000000|2024-12-31 09:23:20|22438.71|22358.71|22437.53|22357.53|22438.74|22358.74|22437.21|22357.21|10
1735637010000|2024-12-31 09:23:30|22437.47|22357.47|22439.01|22359.01|22439.07|22359.07|22436.68|22356.68|10
1735637020000|2024-12-31 09:23:40|22439.02|22359.02|22437.75|22357.75|22439.28|22359.28|22437.75|22357.75|9
1735637030000|2024-12-31 09:23:50|22437.94|22357.94|22437.85|22357.85|22438.57|22358.57|22437.33|22357.33|10
1735637040000|2024-12-31 09:24:00|22437.83|22357.83|22437.43|22357.43|22437.83|22357.83|22436.66|22356.66|9
1735637050000|2024-12-31 09:24:10|22437.95|22357.95|22437.69|22357.69|22438.22|22358.22|22436.96|22356.96|10
1735637060000|2024-12-31 09:24:20|22437.6|22357.6|22438.43|22358.43|22439.61|22359.61|22437.6|22357.6|9
1735637070000|2024-12-31 09:24:30|22438.68|22358.68|22444.81|22364.81|22444.81|22364.81|22438.68|22358.68|10
1735637080000|2024-12-31 09:24:40|22445.09|22365.09|22447.97|22367.97|22447.97|22367.97|22445.04|22365.04|10
1735637090000|2024-12-31 09:24:50|22447.92|22367.92|22446.48|22366.48|22448.74|22368.74|22446.48|22366.48|10
1735637100000|2024-12-31 09:25:00|22446.56|22366.56|22445.47|22365.47|22446.8|22366.8|22445.47|22365.47|9
1735637110000|2024-12-31 09:25:10|22445.3|22365.3|22446.83|22366.83|22446.83|22366.83|22445.08|22365.08|10
1735637120000|2024-12-31 09:25:20|22446.93|22366.93|22448.64|22368.64|22448.64|22368.64|22446.93|22366.93|10
1735637130000|2024-12-31 09:25:30|22448.07|22368.07|22448.71|22368.71|22449.61|22369.61|22448.07|22368.07|10
1735637140000|2024-12-31 09:25:40|22448.04|22368.04|22446.04|22366.04|22448.04|22368.04|22445.89|22365.89|10
1735637150000|2024-12-31 09:25:50|22446.27|22366.27|22447.62|22367.62|22447.62|22367.62|22446.18|22366.18|10
1735637160000|2024-12-31 09:26:00|22447.98|22367.98|22447.42|22367.42|22448.17|22368.17|22446.85|22366.85|10
1735637170000|2024-12-31 09:26:10|22448.23|22368.23|22449.51|22369.51|22449.75|22369.75|22448.23|22368.23|10
1735637180000|2024-12-31 09:26:20|22449.35|22369.35|22448.35|22368.35|22449.72|22369.72|22448.35|22368.35|10
1735637190000|2024-12-31 09:26:30|22447.53|22367.53|22449.57|22369.57|22449.57|22369.57|22446.52|22366.52|10
1735637200000|2024-12-31 09:26:40|22449.83|22369.83|22449.78|22369.78|22450.38|22370.38|22449.78|22369.78|10
1735637210000|2024-12-31 09:26:50|22449.71|22369.71|22449.53|22369.53|22450.02|22370.02|22449.49|22369.49|9
1735637220000|2024-12-31 09:27:00|22449.63|22369.63|22448.84|22368.84|22450.13|22370.13|22448.84|22368.84|10
1735637230000|2024-12-31 09:27:10|22448.19|22368.19|22447.06|22367.06|22448.19|22368.19|22445.1|22365.1|10
1735637240000|2024-12-31 09:27:20|22447.48|22367.48|22448.43|22368.43|22449.27|22369.27|22447.48|22367.48|10
1735637250000|2024-12-31 09:27:30|22448.56|22368.56|22448|22368|22448.63|22368.63|22447.67|22367.67|10
1735637260000|2024-12-31 09:27:40|22447.93|22367.93|22445.76|22365.76|22448|22368|22445.76|22365.76|10
1735637270000|2024-12-31 09:27:50|22445.71|22365.71|22444.54|22364.54|22445.72|22365.72|22444.15|22364.15|9
1735637280000|2024-12-31 09:28:00|22444.52|22364.52|22446.52|22366.52|22447.63|22367.63|22444.52|22364.52|10
1735637290000|2024-12-31 09:28:10|22446.99|22366.99|22447.39|22367.39|22447.41|22367.41|22446.87|22366.87|10
1735637300000|2024-12-31 09:28:20|22447.16|22367.16|22446.85|22366.85|22447.16|22367.16|22446.23|22366.23|9
1735637310000|2024-12-31 09:28:30|22447.72|22367.72|22446.65|22366.65|22447.84|22367.84|22446.65|22366.65|10
1735637320000|2024-12-31 09:28:40|22446.7|22366.7|22449.5|22369.5|22450.43|22370.43|22446.7|22366.7|9
1735637330000|2024-12-31 09:28:50|22449.48|22369.48|22449.18|22369.18|22449.77|22369.77|22449.18|22369.18|10
1735637340000|2024-12-31 09:29:00|22449.17|22369.17|22447.8|22367.8|22449.28|22369.28|22447.8|22367.8|10
1735637350000|2024-12-31 09:29:10|22447.88|22367.88|22445.83|22365.83|22447.88|22367.88|22445.83|22365.83|10
1735637360000|2024-12-31 09:29:20|22445.76|22365.76|22444.06|22364.06|22445.87|22365.87|22444.06|22364.06|9
1735637370000|2024-12-31 09:29:30|22443.76|22363.76|22440.19|22360.19|22444|22364|22440.19|22360.19|9
1735637380000|2024-12-31 09:29:40|22442.19|22362.19|22438|22358|22442.19|22362.19|22437.56|22357.56|10
1735637390000|2024-12-31 09:29:50|22436.37|22356.37|22435.86|22355.86|22437.24|22357.24|22435.86|22355.86|10
1735637400000|2024-12-31 09:30:00|22433.91|22353.91|22436.27|22356.27|22436.27|22356.27|22433.6|22353.6|10
1735637410000|2024-12-31 09:30:10|22436.65|22356.65|22435.34|22355.34|22436.79|22356.79|22435.34|22355.34|10
1735637420000|2024-12-31 09:30:20|22434.95|22354.95|22431.87|22351.87|22434.95|22354.95|22431.87|22351.87|10
1735637430000|2024-12-31 09:30:30|22430.93|22350.93|22424.59|22344.59|22430.93|22350.93|22424.59|22344.59|10
1735637440000|2024-12-31 09:30:40|22424.3|22344.3|22423.35|22343.35|22424.3|22344.3|22423.35|22343.35|10
1735637450000|2024-12-31 09:30:50|22424.03|22344.03|22423.83|22343.83|22425.99|22345.99|22423.83|22343.83|10
1735637460000|2024-12-31 09:31:00|22424.62|22344.62|22423.72|22343.72|22424.88|22344.88|22423.68|22343.68|10
1735637470000|2024-12-31 09:31:10|22424|22344|22427.2|22347.2|22427.63|22347.63|22423.92|22343.92|9
1735637480000|2024-12-31 09:31:20|22430.63|22350.63|22431.79|22351.79|22431.79|22351.79|22429.94|22349.94|10
1735637490000|2024-12-31 09:31:30|22431.93|22351.93|22433.36|22353.36|22433.36|22353.36|22431.87|22351.87|10
1735637500000|2024-12-31 09:31:40|22433.86|22353.86|22434.6|22354.6|22434.6|22354.6|22433.86|22353.86|10
1735637510000|2024-12-31 09:31:50|22436.47|22356.47|22442.34|22362.34|22442.67|22362.67|22436.47|22356.47|10
1735637520000|2024-12-31 09:32:00|22442.3|22362.3|22445.79|22365.79|22445.81|22365.81|22442.3|22362.3|9
1735637530000|2024-12-31 09:32:10|22446.11|22366.11|22445.65|22365.65|22446.36|22366.36|22445.65|22365.65|10
1735637540000|2024-12-31 09:32:20|22445.77|22365.77|22445.18|22365.18|22445.77|22365.77|22444.67|22364.67|10
1735637550000|2024-12-31 09:32:30|22445.11|22365.11|22446.27|22366.27|22447.28|22367.28|22445.11|22365.11|10
1735637560000|2024-12-31 09:32:40|22446.34|22366.34|22443.36|22363.36|22446.88|22366.88|22443.36|22363.36|10
1735637570000|2024-12-31 09:32:50|22443.25|22363.25|22438.62|22358.62|22443.25|22363.25|22438.62|22358.62|10
1735637580000|2024-12-31 09:33:00|22438.52|22358.52|22439.87|22359.87|22440.37|22360.37|22438.21|22358.21|9
1735637590000|2024-12-31 09:33:10|22440.08|22360.08|22440.33|22360.33|22440.83|22360.83|22440.08|22360.08|9
1735637600000|2024-12-31 09:33:20|22440.47|22360.47|22439.91|22359.91|22440.9|22360.9|22439.49|22359.49|9
1735637610000|2024-12-31 09:33:30|22440.03|22360.03|22438.26|22358.26|22440.03|22360.03|22438.06|22358.06|10
1735637620000|2024-12-31 09:33:40|22438.24|22358.24|22436.51|22356.51|22438.24|22358.24|22436.4|22356.4|10
1735637630000|2024-12-31 09:33:50|22436.48|22356.48|22434.09|22354.09|22436.48|22356.48|22434.09|22354.09|10
1735637640000|2024-12-31 09:34:00|22434.15|22354.15|22434.68|22354.68|22435.28|22355.28|22434.15|22354.15|9
1735637650000|2024-12-31 09:34:10|22435.21|22355.21|22442.05|22362.05|22442.05|22362.05|22435.21|22355.21|10
1735637660000|2024-12-31 09:34:20|22442.78|22362.78|22445.98|22365.98|22446.12|22366.12|22442.78|22362.78|10
1735637670000|2024-12-31 09:34:30|22445.78|22365.78|22450.61|22370.61|22450.61|22370.61|22445.78|22365.78|10
1735637680000|2024-12-31 09:34:40|22450.21|22370.21|22451.37|22371.37|22451.37|22371.37|22449.86|22369.86|10
1735637690000|2024-12-31 09:34:50|22451.31|22371.31|22450.16|22370.16|22451.31|22371.31|22450.13|22370.13|10
1735637700000|2024-12-31 09:35:00|22450.15|22370.15|22451.87|22371.87|22451.87|22371.87|22449.73|22369.73|10
1735637710000|2024-12-31 09:35:10|22453.98|22373.98|22453.02|22373.02|22454.83|22374.83|22452.01|22372.01|10
1735637720000|2024-12-31 09:35:20|22453.12|22373.12|22454.9|22374.9|22454.99|22374.99|22453.09|22373.09|10
1735637730000|2024-12-31 09:35:30|22454.59|22374.59|22456.79|22376.79|22458.78|22378.78|22454.5|22374.5|10
1735637740000|2024-12-31 09:35:40|22457.13|22377.13|22454.78|22374.78|22457.13|22377.13|22454.78|22374.78|10
1735637750000|2024-12-31 09:35:50|22454.56|22374.56|22453.88|22373.88|22454.83|22374.83|22453.85|22373.85|10
1735637760000|2024-12-31 09:36:00|22453.64|22373.64|22456.25|22376.25|22456.36|22376.36|22453.64|22373.64|9
1735637770000|2024-12-31 09:36:10|22456.22|22376.22|22460.11|22380.11|22460.11|22380.11|22456.22|22376.22|10
1735637780000|2024-12-31 09:36:20|22460.26|22380.26|22460.37|22380.37|22460.89|22380.89|22460.24|22380.24|9
1735637790000|2024-12-31 09:36:30|22460.8|22380.8|22457.58|22377.58|22460.8|22380.8|22457.32|22377.32|9
1735637800000|2024-12-31 09:36:40|22457.64|22377.64|22458.69|22378.69|22458.69|22378.69|22457.64|22377.64|9
1735637810000|2024-12-31 09:36:50|22458.76|22378.76|22457.33|22377.33|22458.76|22378.76|22457.29|22377.29|10
1735637820000|2024-12-31 09:37:00|22457.32|22377.32|22456.91|22376.91|22457.88|22377.88|22456.79|22376.79|10
1735637830000|2024-12-31 09:37:10|22456.93|22376.93|22455.08|22375.08|22457.07|22377.07|22454.27|22374.27|10
1735637840000|2024-12-31 09:37:20|22455.31|22375.31|22456.51|22376.51|22457.36|22377.36|22455.31|22375.31|10
1735637850000|2024-12-31 09:37:30|22456.58|22376.58|22458.07|22378.07|22458.07|22378.07|22456.58|22376.58|9
1735637860000|2024-12-31 09:37:40|22458.17|22378.17|22459.61|22379.61|22459.61|22379.61|22458.17|22378.17|10
1735637870000|2024-12-31 09:37:50|22461.24|22381.24|22461.22|22381.22|22463.27|22383.27|22461.22|22381.22|10
1735637880000|2024-12-31 09:38:00|22460.87|22380.87|22465.43|22385.43|22465.43|22385.43|22460.59|22380.59|10
1735637890000|2024-12-31 09:38:10|22465.37|22385.37|22465.85|22385.85|22466.9|22386.9|22465.14|22385.14|10
1735637900000|2024-12-31 09:38:20|22465.35|22385.35|22465.89|22385.89|22465.89|22385.89|22465.01|22385.01|10
1735637910000|2024-12-31 09:38:30|22465.38|22385.38|22464.76|22384.76|22465.38|22385.38|22464.11|22384.11|9
1735637920000|2024-12-31 09:38:40|22464.7|22384.7|22465.91|22385.91|22465.91|22385.91|22464.22|22384.22|10
1735637930000|2024-12-31 09:38:50|22466.55|22386.55|22468.8|22388.8|22468.8|22388.8|22466.55|22386.55|9
1735637940000|2024-12-31 09:39:00|22468.98|22388.98|22471.31|22391.31|22471.97|22391.97|22468.98|22388.98|10
1735637950000|2024-12-31 09:39:10|22471.11|22391.11|22471.07|22391.07|22472.09|22392.09|22470.99|22390.99|10
1735637960000|2024-12-31 09:39:20|22471.4|22391.4|22474.41|22394.41|22474.41|22394.41|22471.4|22391.4|10
1735637970000|2024-12-31 09:39:30|22474.56|22394.56|22473.78|22393.78|22475.38|22395.38|22473.64|22393.64|10
1735637980000|2024-12-31 09:39:40|22473.69|22393.69|22476.9|22396.9|22479.18|22399.18|22473.69|22393.69|10
1735637990000|2024-12-31 09:39:50|22476.93|22396.93|22476.65|22396.65|22476.95|22396.95|22476.62|22396.62|10
1735638000000|2024-12-31 09:40:00|22476.11|22396.11|22475.78|22395.78|22476.11|22396.11|22474.67|22394.67|9
1735638010000|2024-12-31 09:40:10|22476.28|22396.28|22475.86|22395.86|22477.79|22397.79|22475.86|22395.86|10
1735638020000|2024-12-31 09:40:20|22475.69|22395.69|22474.09|22394.09|22475.69|22395.69|22473.76|22393.76|10
1735638030000|2024-12-31 09:40:30|22473.6|22393.6|22476.51|22396.51|22476.68|22396.68|22473.6|22393.6|10
1735638040000|2024-12-31 09:40:40|22475.82|22395.82|22473.67|22393.67|22475.82|22395.82|22473.3|22393.3|10
1735638050000|2024-12-31 09:40:50|22473.24|22393.24|22472.57|22392.57|22473.25|22393.25|22472.38|22392.38|10
1735638060000|2024-12-31 09:41:00|22472.69|22392.69|22473.07|22393.07|22473.07|22393.07|22472.34|22392.34|9
1735638070000|2024-12-31 09:41:10|22473.33|22393.33|22474.62|22394.62|22474.62|22394.62|22473.29|22393.29|10
1735638080000|2024-12-31 09:41:20|22474.08|22394.08|22473.12|22393.12|22474.17|22394.17|22473.12|22393.12|10
1735638090000|2024-12-31 09:41:30|22473.41|22393.41|22474.75|22394.75|22474.75|22394.75|22473.3|22393.3|10
1735638100000|2024-12-31 09:41:40|22474.47|22394.47|22473.56|22393.56|22475.15|22395.15|22473.56|22393.56|10
1735638110000|2024-12-31 09:41:50|22473.59|22393.59|22468.79|22388.79|22473.59|22393.59|22468.6|22388.6|10
1735638120000|2024-12-31 09:42:00|22469.24|22389.24|22469.57|22389.57|22469.6|22389.6|22468.37|22388.37|9
1735638130000|2024-12-31 09:42:10|22469.38|22389.38|22469.41|22389.41|22469.65|22389.65|22469.07|22389.07|10
1735638140000|2024-12-31 09:42:20|22469.36|22389.36|22465.93|22385.93|22469.66|22389.66|22465.36|22385.36|10
1735638150000|2024-12-31 09:42:30|22465.92|22385.92|22467.97|22387.97|22468.08|22388.08|22465.92|22385.92|8
1735638160000|2024-12-31 09:42:40|22468.26|22388.26|22470.23|22390.23|22470.41|22390.41|22468.26|22388.26|10
1735638170000|2024-12-31 09:42:50|22470.26|22390.26|22473.02|22393.02|22473.35|22393.35|22470.19|22390.19|10
1735638180000|2024-12-31 09:43:00|22472.54|22392.54|22471.21|22391.21|22472.54|22392.54|22471.21|22391.21|10
1735638190000|2024-12-31 09:43:10|22471.18|22391.18|22471.24|22391.24|22471.5|22391.5|22471.13|22391.13|10
1735638200000|2024-12-31 09:43:20|22471.28|22391.28|22470.86|22390.86|22471.36|22391.36|22470.85|22390.85|9
1735638210000|2024-12-31 09:43:30|22471.17|22391.17|22471.89|22391.89|22471.95|22391.95|22471.16|22391.16|10
1735638220000|2024-12-31 09:43:40|22472.07|22392.07|22473.46|22393.46|22473.46|22393.46|22472.07|22392.07|9
1735638230000|2024-12-31 09:43:50|22473.74|22393.74|22474.43|22394.43|22474.48|22394.48|22473.73|22393.73|9
1735638240000|2024-12-31 09:44:00|22474.6|22394.6|22474.53|22394.53|22474.89|22394.89|22473.68|22393.68|10
1735638250000|2024-12-31 09:44:10|22474.72|22394.72|22477.23|22397.23|22477.45|22397.45|22474.72|22394.72|8
1735638260000|2024-12-31 09:44:20|22477.3|22397.3|22476.69|22396.69|22477.34|22397.34|22476.63|22396.63|10
1735638270000|2024-12-31 09:44:30|22476.51|22396.51|22474.63|22394.63|22476.64|22396.64|22474.42|22394.42|10
1735638280000|2024-12-31 09:44:40|22474.35|22394.35|22475.04|22395.04|22475.16|22395.16|22474.35|22394.35|9
1735638290000|2024-12-31 09:44:50|22474.83|22394.83|22474.52|22394.52|22475.36|22395.36|22474.52|22394.52|10
1735638300000|2024-12-31 09:45:00|22474.21|22394.21|22475.73|22395.73|22475.88|22395.88|22474.1|22394.1|9
1735638310000|2024-12-31 09:45:10|22475.84|22395.84|22474.64|22394.64|22475.84|22395.84|22474.57|22394.57|10
1735638320000|2024-12-31 09:45:20|22474.7|22394.7|22476.8|22396.8|22476.8|22396.8|22474.66|22394.66|10
1735638330000|2024-12-31 09:45:30|22476.81|22396.81|22480.6|22400.6|22480.6|22400.6|22476.81|22396.81|10
1735638340000|2024-12-31 09:45:40|22480.8|22400.8|22481.75|22401.75|22482.02|22402.02|22480.8|22400.8|9
1735638350000|2024-12-31 09:45:50|22482.34|22402.34|22482.36|22402.36|22482.46|22402.46|22481.47|22401.47|10
1735638360000|2024-12-31 09:46:00|22482.49|22402.49|22482.28|22402.28|22482.49|22402.49|22481.37|22401.37|10
1735638370000|2024-12-31 09:46:10|22482.17|22402.17|22478.7|22398.7|22482.33|22402.33|22478.7|22398.7|10
1735638380000|2024-12-31 09:46:20|22478.91|22398.91|22477.75|22397.75|22479.03|22399.03|22477.75|22397.75|8
1735638390000|2024-12-31 09:46:30|22477.37|22397.37|22475.14|22395.14|22477.37|22397.37|22475.14|22395.14|10
1735638400000|2024-12-31 09:46:40|22474.59|22394.59|22473.15|22393.15|22474.59|22394.59|22473.15|22393.15|10
1735638410000|2024-12-31 09:46:50|22472.91|22392.91|22469.03|22389.03|22472.91|22392.91|22469.03|22389.03|10
1735638420000|2024-12-31 09:47:00|22468.95|22388.95|22465.6|22385.6|22468.95|22388.95|22465.6|22385.6|10
1735638430000|2024-12-31 09:47:10|22465.47|22385.47|22467.56|22387.56|22467.56|22387.56|22465.47|22385.47|10
1735638440000|2024-12-31 09:47:20|22468.7|22388.7|22469.17|22389.17|22469.17|22389.17|22468.61|22388.61|8
1735638450000|2024-12-31 09:47:30|22469.41|22389.41|22466.77|22386.77|22469.41|22389.41|22466.77|22386.77|10
1735638460000|2024-12-31 09:47:40|22466.93|22386.93|22467.58|22387.58|22467.58|22387.58|22466.87|22386.87|9
1735638470000|2024-12-31 09:47:50|22467.56|22387.56|22467.7|22387.7|22468.06|22388.06|22466.19|22386.19|9
1735638480000|2024-12-31 09:48:00|22467.62|22387.62|22464.27|22384.27|22467.62|22387.62|22464.17|22384.17|10
1735638490000|2024-12-31 09:48:10|22463.73|22383.73|22462.72|22382.72|22463.73|22383.73|22462.52|22382.52|10
1735638500000|2024-12-31 09:48:20|22462.73|22382.73|22459.88|22379.88|22462.73|22382.73|22459.11|22379.11|10
1735638510000|2024-12-31 09:48:30|22460.1|22380.1|22463.63|22383.63|22463.63|22383.63|22460.1|22380.1|10
1735638520000|2024-12-31 09:48:40|22463.66|22383.66|22461.35|22381.35|22463.78|22383.78|22461.35|22381.35|10
1735638530000|2024-12-31 09:48:50|22461.36|22381.36|22460.75|22380.75|22461.49|22381.49|22460.61|22380.61|10
1735638540000|2024-12-31 09:49:00|22460.72|22380.72|22457.28|22377.28|22460.72|22380.72|22457.28|22377.28|10
1735638550000|2024-12-31 09:49:10|22457.44|22377.44|22449.8|22369.8|22457.44|22377.44|22449.8|22369.8|10
1735638560000|2024-12-31 09:49:20|22449.63|22369.63|22448.34|22368.34|22449.63|22369.63|22447.86|22367.86|10
1735638570000|2024-12-31 09:49:30|22448.35|22368.35|22446.45|22366.45|22448.89|22368.89|22446.2|22366.2|10
1735638580000|2024-12-31 09:49:40|22446.16|22366.16|22446.26|22366.26|22446.33|22366.33|22445.65|22365.65|10
1735638590000|2024-12-31 09:49:50|22446.59|22366.59|22445.72|22365.72|22446.67|22366.67|22445.6|22365.6|10
1735638600000|2024-12-31 09:50:00|22445.67|22365.67|22443.15|22363.15|22445.96|22365.96|22443.15|22363.15|10
1735638610000|2024-12-31 09:50:10|22443.3|22363.3|22440.27|22360.27|22443.3|22363.3|22440.27|22360.27|10
1735638620000|2024-12-31 09:50:20|22440.01|22360.01|22438.84|22358.84|22440.01|22360.01|22438.74|22358.74|10
1735638630000|2024-12-31 09:50:30|22438.98|22358.98|22440.58|22360.58|22440.58|22360.58|22438.98|22358.98|10
1735638640000|2024-12-31 09:50:40|22440.62|22360.62|22438.78|22358.78|22440.73|22360.73|22438.78|22358.78|9
1735638650000|2024-12-31 09:50:50|22438.81|22358.81|22437.9|22357.9|22439.23|22359.23|22437.9|22357.9|8
1735638660000|2024-12-31 09:51:00|22437.61|22357.61|22437.89|22357.89|22437.89|22357.89|22436.78|22356.78|10
1735638670000|2024-12-31 09:51:10|22438.26|22358.26|22438.88|22358.88|22438.88|22358.88|22438.01|22358.01|10
1735638680000|2024-12-31 09:51:20|22438.52|22358.52|22437.71|22357.71|22439.09|22359.09|22437.71|22357.71|10
1735638690000|2024-12-31 09:51:30|22437.1|22357.1|22435.94|22355.94|22437.1|22357.1|22435.65|22355.65|10
1735638700000|2024-12-31 09:51:40|22435.99|22355.99|22431.35|22351.35|22435.99|22355.99|22430.44|22350.44|10
1735638710000|2024-12-31 09:51:50|22431.41|22351.41|22431.85|22351.85|22432.49|22352.49|22431.11|22351.11|10
1735638720000|2024-12-31 09:52:00|22431.96|22351.96|22432.82|22352.82|22433.52|22353.52|22431.96|22351.96|10
1735638730000|2024-12-31 09:52:10|22433.06|22353.06|22431.44|22351.44|22433.06|22353.06|22430.7|22350.7|10
1735638740000|2024-12-31 09:52:20|22431.77|22351.77|22431.63|22351.63|22432.18|22352.18|22431.3|22351.3|10
1735638750000|2024-12-31 09:52:30|22432.29|22352.29|22430.6|22350.6|22432.29|22352.29|22430.6|22350.6|10
1735638760000|2024-12-31 09:52:40|22430.62|22350.62|22431.68|22351.68|22431.68|22351.68|22429.76|22349.76|10
1735638770000|2024-12-31 09:52:50|22433.29|22353.29|22435.29|22355.29|22435.4|22355.4|22433.29|22353.29|9
1735638780000|2024-12-31 09:53:00|22435.12|22355.12|22436.28|22356.28|22436.28|22356.28|22434.23|22354.23|10
1735638790000|2024-12-31 09:53:10|22436.08|22356.08|22435.18|22355.18|22436.26|22356.26|22434.72|22354.72|10
1735638800000|2024-12-31 09:53:20|22435.32|22355.32|22435.77|22355.77|22436.17|22356.17|22435.32|22355.32|9
1735638810000|2024-12-31 09:53:30|22435.96|22355.96|22436.16|22356.16|22436.16|22356.16|22435.96|22355.96|10
1735638820000|2024-12-31 09:53:40|22436.2|22356.2|22436.25|22356.25|22436.25|22356.25|22435.89|22355.89|10
1735638830000|2024-12-31 09:53:50|22436.26|22356.26|22435.67|22355.67|22436.26|22356.26|22435.5|22355.5|9
1735638840000|2024-12-31 09:54:00|22435.79|22355.79|22438.5|22358.5|22438.5|22358.5|22435.79|22355.79|9
1735638850000|2024-12-31 09:54:10|22438.35|22358.35|22437.12|22357.12|22438.6|22358.6|22436.14|22356.14|10
1735638860000|2024-12-31 09:54:20|22437.69|22357.69|22437.12|22357.12|22437.69|22357.69|22436.96|22356.96|10
1735638870000|2024-12-31 09:54:30|22437.16|22357.16|22438.26|22358.26|22438.55|22358.55|22437.01|22357.01|10
1735638880000|2024-12-31 09:54:40|22438.19|22358.19|22437.24|22357.24|22438.19|22358.19|22436.51|22356.51|9
1735638890000|2024-12-31 09:54:50|22437.22|22357.22|22437.39|22357.39|22437.39|22357.39|22436.91|22356.91|6
1735638900000|2024-12-31 09:55:00|22437.78|22357.78|22439.74|22359.74|22439.74|22359.74|22437.78|22357.78|10
1735638910000|2024-12-31 09:55:10|22440.04|22360.04|22445.07|22365.07|22445.07|22365.07|22440.04|22360.04|10
1735638920000|2024-12-31 09:55:20|22445.21|22365.21|22448.64|22368.64|22448.64|22368.64|22445.21|22365.21|10
1735638930000|2024-12-31 09:55:30|22448.48|22368.48|22448.28|22368.28|22448.48|22368.48|22448.09|22368.09|10
1735638940000|2024-12-31 09:55:40|22448.34|22368.34|22447.09|22367.09|22448.52|22368.52|22447.09|22367.09|10
1735638950000|2024-12-31 09:55:50|22447.07|22367.07|22444.25|22364.25|22447.26|22367.26|22444.25|22364.25|9
1735638960000|2024-12-31 09:56:00|22444.6|22364.6|22444.7|22364.7|22445.01|22365.01|22444.39|22364.39|10
1735638970000|2024-12-31 09:56:10|22444.72|22364.72|22444.81|22364.81|22444.81|22364.81|22444.12|22364.12|10
1735638980000|2024-12-31 09:56:20|22444.91|22364.91|22445.53|22365.53|22445.74|22365.74|22444.54|22364.54|10
1735638990000|2024-12-31 09:56:30|22445.52|22365.52|22447.09|22367.09|22447.15|22367.15|22445.52|22365.52|10
1735639000000|2024-12-31 09:56:40|22447.55|22367.55|22445.99|22365.99|22447.55|22367.55|22445.89|22365.89|9
1735639010000|2024-12-31 09:56:50|22446.36|22366.36|22446.9|22366.9|22447.38|22367.38|22446.36|22366.36|10
1735639020000|2024-12-31 09:57:00|22446.89|22366.89|22449.78|22369.78|22449.78|22369.78|22446.89|22366.89|10
1735639030000|2024-12-31 09:57:10|22449.77|22369.77|22450.4|22370.4|22450.4|22370.4|22449.7|22369.7|10
1735639040000|2024-12-31 09:57:20|22450.42|22370.42|22450.64|22370.64|22451.79|22371.79|22450.41|22370.41|10
1735639050000|2024-12-31 09:57:30|22450.53|22370.53|22449.73|22369.73|22450.53|22370.53|22448.83|22368.83|9
1735639060000|2024-12-31 09:57:40|22449.71|22369.71|22449.58|22369.58|22450.57|22370.57|22449.58|22369.58|10
1735639070000|2024-12-31 09:57:50|22449.51|22369.51|22448.44|22368.44|22451.03|22371.03|22448.44|22368.44|9
1735639080000|2024-12-31 09:58:00|22448.64|22368.64|22449.27|22369.27|22449.27|22369.27|22448.64|22368.64|10
1735639090000|2024-12-31 09:58:10|22449.13|22369.13|22449.57|22369.57|22449.57|22369.57|22448.37|22368.37|9
1735639100000|2024-12-31 09:58:20|22449.7|22369.7|22450.48|22370.48|22450.48|22370.48|22449.13|22369.13|10
1735639110000|2024-12-31 09:58:30|22450.64|22370.64|22453.49|22373.49|22453.49|22373.49|22450.35|22370.35|10
1735639120000|2024-12-31 09:58:40|22454.12|22374.12|22454.37|22374.37|22454.37|22374.37|22453.76|22373.76|9
1735639130000|2024-12-31 09:58:50|22454.58|22374.58|22455.4|22375.4|22455.4|22375.4|22454.47|22374.47|10
1735639140000|2024-12-31 09:59:00|22455.63|22375.63|22455.79|22375.79|22456.39|22376.39|22455.44|22375.44|10
1735639150000|2024-12-31 09:59:10|22455.82|22375.82|22454.71|22374.71|22455.82|22375.82|22454.71|22374.71|10
1735639160000|2024-12-31 09:59:20|22455.39|22375.39|22456.15|22376.15|22456.15|22376.15|22455.39|22375.39|10
1735639170000|2024-12-31 09:59:30|22456.2|22376.2|22455.08|22375.08|22456.2|22376.2|22455|22375|10
1735639180000|2024-12-31 09:59:40|22455.05|22375.05|22456.25|22376.25|22456.25|22376.25|22454.75|22374.75|10
1735639190000|2024-12-31 09:59:50|22456.24|22376.24|22456.29|22376.29|22456.58|22376.58|22456.23|22376.23|10
1735639200000|2024-12-31 10:00:00|22456.78|22376.78|22458.09|22378.09|22458.09|22378.09|22456.78|22376.78|10
1735639210000|2024-12-31 10:00:10|22458.56|22378.56|22459.4|22379.4|22459.81|22379.81|22458.56|22378.56|9
1735639220000|2024-12-31 10:00:20|22459.8|22379.8|22458.26|22378.26|22459.86|22379.86|22458.26|22378.26|9
1735639230000|2024-12-31 10:00:30|22458.35|22378.35|22458.97|22378.97|22459.17|22379.17|22458.25|22378.25|9
1735639240000|2024-12-31 10:00:40|22458.9|22378.9|22459.67|22379.67|22459.73|22379.73|22458.9|22378.9|9
1735639250000|2024-12-31 10:00:50|22459.85|22379.85|22456.26|22376.26|22460.02|22380.02|22456.26|22376.26|10
1735639260000|2024-12-31 10:01:00|22456.24|22376.24|22453.76|22373.76|22456.24|22376.24|22453.76|22373.76|10
1735639270000|2024-12-31 10:01:10|22454.12|22374.12|22453.29|22373.29|22454.12|22374.12|22453.14|22373.14|9
1735639280000|2024-12-31 10:01:20|22453.95|22373.95|22454.25|22374.25|22455.4|22375.4|22453.95|22373.95|10
1735639290000|2024-12-31 10:01:30|22453.94|22373.94|22453.06|22373.06|22453.94|22373.94|22452.9|22372.9|9
1735639300000|2024-12-31 10:01:40|22453.11|22373.11|22452.41|22372.41|22453.3|22373.3|22452.33|22372.33|10
1735639310000|2024-12-31 10:01:50|22452.77|22372.77|22453.59|22373.59|22454.02|22374.02|22452.77|22372.77|10
1735639320000|2024-12-31 10:02:00|22453.65|22373.65|22456.09|22376.09|22456.09|22376.09|22453.65|22373.65|10
1735639330000|2024-12-31 10:02:10|22456.28|22376.28|22456.67|22376.67|22456.91|22376.91|22455.85|22375.85|10
1735639340000|2024-12-31 10:02:20|22456.74|22376.74|22458.26|22378.26|22458.66|22378.66|22456.74|22376.74|10
1735639350000|2024-12-31 10:02:30|22458.47|22378.47|22457.61|22377.61|22458.47|22378.47|22456.5|22376.5|10
1735639360000|2024-12-31 10:02:40|22457.35|22377.35|22457.1|22377.1|22457.74|22377.74|22456.62|22376.62|10
1735639370000|2024-12-31 10:02:50|22457.06|22377.06|22456.11|22376.11|22457.06|22377.06|22455.98|22375.98|10
1735639380000|2024-12-31 10:03:00|22456.38|22376.38|22459.39|22379.39|22459.39|22379.39|22456.19|22376.19|10
1735639390000|2024-12-31 10:03:10|22459.94|22379.94|22461.41|22381.41|22461.41|22381.41|22459.67|22379.67|10
1735639400000|2024-12-31 10:03:20|22461.57|22381.57|22460.78|22380.78|22461.57|22381.57|22459.95|22379.95|10
1735639410000|2024-12-31 10:03:30|22460.8|22380.8|22458.89|22378.89|22460.8|22380.8|22458.68|22378.68|10
1735639420000|2024-12-31 10:03:40|22458.96|22378.96|22455.92|22375.92|22458.96|22378.96|22455.92|22375.92|10
1735639430000|2024-12-31 10:03:50|22455.54|22375.54|22456.17|22376.17|22456.33|22376.33|22455.49|22375.49|10
1735639440000|2024-12-31 10:04:00|22458.17|22378.17|22457.66|22377.66|22458.48|22378.48|22457.66|22377.66|10
1735639450000|2024-12-31 10:04:10|22457.45|22377.45|22457.14|22377.14|22457.62|22377.62|22456.47|22376.47|10
1735639460000|2024-12-31 10:04:20|22456.43|22376.43|22459.88|22379.88|22459.88|22379.88|22456.43|22376.43|10
1735639470000|2024-12-31 10:04:30|22460.27|22380.27|22459.71|22379.71|22462.49|22382.49|22459.71|22379.71|10
1735639480000|2024-12-31 10:04:40|22459.73|22379.73|22461.69|22381.69|22461.69|22381.69|22459.73|22379.73|10
1735639490000|2024-12-31 10:04:50|22461.73|22381.73|22462.22|22382.22|22462.22|22382.22|22461.72|22381.72|10
1735639500000|2024-12-31 10:05:00|22462.25|22382.25|22464.57|22384.57|22464.57|22384.57|22462.25|22382.25|10
1735639510000|2024-12-31 10:05:10|22464.98|22384.98|22465.84|22385.84|22466.1|22386.1|22464.65|22384.65|10
1735639520000|2024-12-31 10:05:20|22466.1|22386.1|22465.99|22385.99|22466.1|22386.1|22465.19|22385.19|10
1735639530000|2024-12-31 10:05:30|22466.17|22386.17|22465|22385|22466.17|22386.17|22464.94|22384.94|10
1735639540000|2024-12-31 10:05:40|22464.33|22384.33|22463.34|22383.34|22464.43|22384.43|22463.12|22383.12|10
1735639550000|2024-12-31 10:05:50|22463.78|22383.78|22462.42|22382.42|22463.78|22383.78|22462.12|22382.12|10
1735639560000|2024-12-31 10:06:00|22462.8|22382.8|22463.33|22383.33|22464.65|22384.65|22462.8|22382.8|10
1735639570000|2024-12-31 10:06:10|22462.35|22382.35|22461.9|22381.9|22462.35|22382.35|22461.28|22381.28|9
1735639580000|2024-12-31 10:06:20|22462.01|22382.01|22463.46|22383.46|22463.99|22383.99|22462.01|22382.01|10
1735639590000|2024-12-31 10:06:30|22463.51|22383.51|22464.64|22384.64|22465.79|22385.79|22463.51|22383.51|9
1735639600000|2024-12-31 10:06:40|22464.66|22384.66|22465.58|22385.58|22466.45|22386.45|22464.66|22384.66|10
1735639610000|2024-12-31 10:06:50|22465.47|22385.47|22465.57|22385.57|22465.98|22385.98|22465.32|22385.32|10
1735639620000|2024-12-31 10:07:00|22465.28|22385.28|22467.49|22387.49|22467.49|22387.49|22465.28|22385.28|9
1735639630000|2024-12-31 10:07:10|22467.9|22387.9|22466.65|22386.65|22468.97|22388.97|22466.49|22386.49|10
1735639640000|2024-12-31 10:07:20|22467.77|22387.77|22465.61|22385.61|22467.77|22387.77|22465.18|22385.18|10
1735639650000|2024-12-31 10:07:30|22465.09|22385.09|22465.3|22385.3|22465.97|22385.97|22465.07|22385.07|10
1735639660000|2024-12-31 10:07:40|22465.24|22385.24|22463.32|22383.32|22465.24|22385.24|22463.32|22383.32|8
1735639670000|2024-12-31 10:07:50|22463.51|22383.51|22463.61|22383.61|22463.72|22383.72|22463.19|22383.19|10
1735639680000|2024-12-31 10:08:00|22462.27|22382.27|22461.64|22381.64|22462.27|22382.27|22461.38|22381.38|10
1735639690000|2024-12-31 10:08:10|22460.5|22380.5|22459.8|22379.8|22460.5|22380.5|22456.93|22376.93|9
1735639700000|2024-12-31 10:08:20|22459.83|22379.83|22462.2|22382.2|22462.22|22382.22|22459.83|22379.83|9
1735639710000|2024-12-31 10:08:30|22462.29|22382.29|22462.83|22382.83|22462.83|22382.83|22461.72|22381.72|9
1735639720000|2024-12-31 10:08:40|22463.36|22383.36|22470.6|22390.6|22470.64|22390.64|22463.36|22383.36|10
1735639730000|2024-12-31 10:08:50|22470.61|22390.61|22470.64|22390.64|22470.91|22390.91|22470.42|22390.42|10
1735639740000|2024-12-31 10:09:00|22469.95|22389.95|22467.76|22387.76|22469.95|22389.95|22467.76|22387.76|9
1735639750000|2024-12-31 10:09:10|22467.55|22387.55|22465.82|22385.82|22467.55|22387.55|22465.51|22385.51|9
1735639760000|2024-12-31 10:09:20|22465.81|22385.81|22461.41|22381.41|22465.81|22385.81|22461.41|22381.41|9
1735639770000|2024-12-31 10:09:30|22461.35|22381.35|22458.98|22378.98|22461.35|22381.35|22458.98|22378.98|10
1735639780000|2024-12-31 10:09:40|22458.85|22378.85|22457.28|22377.28|22458.89|22378.89|22456.72|22376.72|10
1735639790000|2024-12-31 10:09:50|22456.67|22376.67|22457.28|22377.28|22457.28|22377.28|22456.67|22376.67|10
1735639800000|2024-12-31 10:10:00|22457.42|22377.42|22457.27|22377.27|22458.32|22378.32|22457.27|22377.27|9
1735639810000|2024-12-31 10:10:10|22457.21|22377.21|22456.07|22376.07|22457.21|22377.21|22456|22376|10
1735639820000|2024-12-31 10:10:20|22456.17|22376.17|22456.52|22376.52|22456.94|22376.94|22456.17|22376.17|8
1735639830000|2024-12-31 10:10:30|22456.23|22376.23|22452.95|22372.95|22456.23|22376.23|22452.95|22372.95|10
1735639840000|2024-12-31 10:10:40|22452.85|22372.85|22452.54|22372.54|22453.29|22373.29|22452.51|22372.51|9
1735639850000|2024-12-31 10:10:50|22452.57|22372.57|22453.88|22373.88|22453.9|22373.9|22452.57|22372.57|10
1735639860000|2024-12-31 10:11:00|22453.86|22373.86|22445.26|22365.26|22453.86|22373.86|22445.26|22365.26|10
1735639870000|2024-12-31 10:11:10|22445.43|22365.43|22441.34|22361.34|22445.46|22365.46|22441.34|22361.34|10
1735639880000|2024-12-31 10:11:20|22441.31|22361.31|22439.38|22359.38|22441.31|22361.31|22439.38|22359.38|9
1735639890000|2024-12-31 10:11:30|22439.39|22359.39|22438.91|22358.91|22441.19|22361.19|22437.6|22357.6|9
1735639900000|2024-12-31 10:11:40|22438.75|22358.75|22438.1|22358.1|22439.08|22359.08|22438.1|22358.1|10
1735639910000|2024-12-31 10:11:50|22438.11|22358.11|22439.2|22359.2|22439.23|22359.23|22438.11|22358.11|9
1735639920000|2024-12-31 10:12:00|22438.99|22358.99|22437.69|22357.69|22438.99|22358.99|22437.63|22357.63|10
1735639930000|2024-12-31 10:12:10|22437.7|22357.7|22435.64|22355.64|22437.7|22357.7|22435.64|22355.64|9
1735639940000|2024-12-31 10:12:20|22435.18|22355.18|22435.58|22355.58|22436.09|22356.09|22434.42|22354.42|9
1735639950000|2024-12-31 10:12:30|22436.01|22356.01|22433.8|22353.8|22436.01|22356.01|22433.55|22353.55|9
1735639960000|2024-12-31 10:12:40|22433.77|22353.77|22433.16|22353.16|22433.81|22353.81|22433.11|22353.11|9
1735639970000|2024-12-31 10:12:50|22432.99|22352.99|22425.65|22345.65|22433.55|22353.55|22425.65|22345.65|9
1735639980000|2024-12-31 10:13:00|22427.11|22347.11|22426.97|22346.97|22427.82|22347.82|22425.47|22345.47|9
1735639990000|2024-12-31 10:13:10|22426.66|22346.66|22427.73|22347.73|22427.73|22347.73|22422.98|22342.98|10
1735640000000|2024-12-31 10:13:20|22428.25|22348.25|22427.58|22347.58|22429.12|22349.12|22427.58|22347.58|10
1735640010000|2024-12-31 10:13:30|22426.12|22346.12|22421.58|22341.58|22426.12|22346.12|22421.58|22341.58|10
1735640020000|2024-12-31 10:13:40|22421.49|22341.49|22415.46|22335.46|22421.49|22341.49|22414.93|22334.93|10
1735640030000|2024-12-31 10:13:50|22416.13|22336.13|22414.94|22334.94|22416.13|22336.13|22414.78|22334.78|10
1735640040000|2024-12-31 10:14:00|22415.03|22335.03|22416.44|22336.44|22416.78|22336.78|22414.89|22334.89|10
1735640050000|2024-12-31 10:14:10|22416.34|22336.34|22415.33|22335.33|22416.34|22336.34|22415.33|22335.33|10
1735640060000|2024-12-31 10:14:20|22415.43|22335.43|22416.35|22336.35|22417.34|22337.34|22415.4|22335.4|10
1735640070000|2024-12-31 10:14:30|22416.66|22336.66|22417.98|22337.98|22418.16|22338.16|22416.6|22336.6|10
1735640080000|2024-12-31 10:14:40|22418.56|22338.56|22421.26|22341.26|22421.26|22341.26|22418.56|22338.56|10
1735640090000|2024-12-31 10:14:50|22421.36|22341.36|22425.35|22345.35|22425.35|22345.35|22421.36|22341.36|10
1735640100000|2024-12-31 10:15:00|22426.38|22346.38|22426.7|22346.7|22428.61|22348.61|22426.38|22346.38|10
1735640110000|2024-12-31 10:15:10|22426.71|22346.71|22425.09|22345.09|22426.86|22346.86|22425.07|22345.07|10
1735640120000|2024-12-31 10:15:20|22425.08|22345.08|22420.68|22340.68|22425.08|22345.08|22420.68|22340.68|10
1735640130000|2024-12-31 10:15:30|22420.66|22340.66|22418.38|22338.38|22420.66|22340.66|22418.38|22338.38|10
1735640140000|2024-12-31 10:15:40|22418.31|22338.31|22418.97|22338.97|22419.12|22339.12|22417.94|22337.94|10
1735640150000|2024-12-31 10:15:50|22419.18|22339.18|22419.65|22339.65|22421.43|22341.43|22419.18|22339.18|10
1735640160000|2024-12-31 10:16:00|22419.64|22339.64|22421.01|22341.01|22421.01|22341.01|22419.64|22339.64|10
1735640170000|2024-12-31 10:16:10|22420.17|22340.17|22418.32|22338.32|22421.18|22341.18|22418.06|22338.06|9
1735640180000|2024-12-31 10:16:20|22418.35|22338.35|22417.26|22337.26|22418.35|22338.35|22417.2|22337.2|9
1735640190000|2024-12-31 10:16:30|22416.16|22336.16|22412.89|22332.89|22416.18|22336.18|22412.89|22332.89|10
1735640200000|2024-12-31 10:16:40|22412.32|22332.32|22410.07|22330.07|22412.48|22332.48|22409.99|22329.99|10
1735640210000|2024-12-31 10:16:50|22410.58|22330.58|22404.78|22324.78|22410.58|22330.58|22404.78|22324.78|10
1735640220000|2024-12-31 10:17:00|22404.56|22324.56|22399.19|22319.19|22404.56|22324.56|22399.19|22319.19|10
1735640230000|2024-12-31 10:17:10|22394.53|22314.53|22395.73|22315.73|22395.79|22315.79|22394.53|22314.53|10
1735640240000|2024-12-31 10:17:20|22395.89|22315.89|22396.38|22316.38|22396.38|22316.38|22395.83|22315.83|10
1735640250000|2024-12-31 10:17:30|22396.48|22316.48|22393.87|22313.87|22396.48|22316.48|22393.49|22313.49|9
1735640260000|2024-12-31 10:17:40|22393.83|22313.83|22393.27|22313.27|22394.3|22314.3|22393.27|22313.27|9
1735640270000|2024-12-31 10:17:50|22392.94|22312.94|22392.63|22312.63|22393.96|22313.96|22392.63|22312.63|10
1735640280000|2024-12-31 10:18:00|22392.34|22312.34|22392.86|22312.86|22392.86|22312.86|22391.9|22311.9|9
1735640290000|2024-12-31 10:18:10|22392.82|22312.82|22399.6|22319.6|22399.6|22319.6|22392.82|22312.82|10
1735640300000|2024-12-31 10:18:20|22399.64|22319.64|22400.37|22320.37|22400.64|22320.64|22399.64|22319.64|9
1735640310000|2024-12-31 10:18:30|22399.97|22319.97|22397.64|22317.64|22399.97|22319.97|22397.64|22317.64|9
1735640320000|2024-12-31 10:18:40|22397.81|22317.81|22397.53|22317.53|22397.83|22317.83|22396.98|22316.98|10
1735640330000|2024-12-31 10:18:50|22397.08|22317.08|22395.09|22315.09|22397.08|22317.08|22394.96|22314.96|10
1735640340000|2024-12-31 10:19:00|22395.02|22315.02|22398.07|22318.07|22398.07|22318.07|22395.02|22315.02|10
1735640350000|2024-12-31 10:19:10|22398.08|22318.08|22399.03|22319.03|22399.03|22319.03|22397.86|22317.86|9
1735640360000|2024-12-31 10:19:20|22398.65|22318.65|22400.04|22320.04|22400.04|22320.04|22397.72|22317.72|10
1735640370000|2024-12-31 10:19:30|22400.12|22320.12|22400.73|22320.73|22400.73|22320.73|22399.87|22319.87|10
1735640380000|2024-12-31 10:19:40|22400.77|22320.77|22399.47|22319.47|22401.08|22321.08|22399.41|22319.41|10
1735640390000|2024-12-31 10:19:50|22399.17|22319.17|22398.29|22318.29|22399.17|22319.17|22398|22318|9
1735640400000|2024-12-31 10:20:00|22397.79|22317.79|22395.14|22315.14|22397.79|22317.79|22395.14|22315.14|10
1735640410000|2024-12-31 10:20:10|22394.77|22314.77|22396.46|22316.46|22396.46|22316.46|22394.77|22314.77|10
1735640420000|2024-12-31 10:20:20|22396.4|22316.4|22396.62|22316.62|22396.73|22316.73|22396.4|22316.4|10
1735640430000|2024-12-31 10:20:30|22396.6|22316.6|22397.76|22317.76|22397.8|22317.8|22395.93|22315.93|10
1735640440000|2024-12-31 10:20:40|22397.91|22317.91|22397|22317|22398.4|22318.4|22397|22317|10
1735640450000|2024-12-31 10:20:50|22397.24|22317.24|22399.7|22319.7|22399.7|22319.7|22396.96|22316.96|10
1735640460000|2024-12-31 10:21:00|22399.41|22319.41|22397.57|22317.57|22399.47|22319.47|22397.57|22317.57|10
1735640470000|2024-12-31 10:21:10|22398.04|22318.04|22399.43|22319.43|22399.6|22319.6|22398.04|22318.04|9
1735640480000|2024-12-31 10:21:20|22399.09|22319.09|22397.89|22317.89|22399.82|22319.82|22397.5|22317.5|10
1735640490000|2024-12-31 10:21:30|22398.04|22318.04|22399.82|22319.82|22399.82|22319.82|22397.78|22317.78|10
1735640500000|2024-12-31 10:21:40|22400.02|22320.02|22402.54|22322.54|22402.54|22322.54|22400.02|22320.02|9
1735640510000|2024-12-31 10:21:50|22402.53|22322.53|22402.25|22322.25|22403.05|22323.05|22401.83|22321.83|10
1735640520000|2024-12-31 10:22:00|22402.45|22322.45|22409.29|22329.29|22409.55|22329.55|22402.41|22322.41|10
1735640530000|2024-12-31 10:22:10|22410|22330|22417.65|22337.65|22417.65|22337.65|22410|22330|10
1735640540000|2024-12-31 10:22:20|22417.68|22337.68|22428.18|22348.18|22428.18|22348.18|22417.68|22337.68|10
1735640550000|2024-12-31 10:22:30|22428.26|22348.26|22432.3|22352.3|22432.3|22352.3|22427.68|22347.68|10
1735640560000|2024-12-31 10:22:40|22432.38|22352.38|22441.38|22361.38|22441.38|22361.38|22432.38|22352.38|10
1735640570000|2024-12-31 10:22:50|22441.73|22361.73|22441.17|22361.17|22442.33|22362.33|22441.17|22361.17|10
1735640580000|2024-12-31 10:23:00|22441.22|22361.22|22441.63|22361.63|22441.63|22361.63|22440.65|22360.65|10
1735640590000|2024-12-31 10:23:10|22442.2|22362.2|22440.34|22360.34|22443.05|22363.05|22440.34|22360.34|10
1735640600000|2024-12-31 10:23:20|22440.04|22360.04|22440.65|22360.65|22440.69|22360.69|22440.04|22360.04|10
1735640610000|2024-12-31 10:23:30|22440.21|22360.21|22439.11|22359.11|22440.21|22360.21|22439.11|22359.11|9
1735640620000|2024-12-31 10:23:40|22438.98|22358.98|22437.91|22357.91|22438.98|22358.98|22436.91|22356.91|10
1735640630000|2024-12-31 10:23:50|22437.66|22357.66|22436.5|22356.5|22437.66|22357.66|22435.88|22355.88|10
1735640640000|2024-12-31 10:24:00|22437.03|22357.03|22435.75|22355.75|22437.25|22357.25|22435.64|22355.64|10
1735640650000|2024-12-31 10:24:10|22435.43|22355.43|22435.76|22355.76|22437.22|22357.22|22435.23|22355.23|10
1735640660000|2024-12-31 10:24:20|22435.66|22355.66|22439.39|22359.39|22439.39|22359.39|22435.66|22355.66|10
1735640670000|2024-12-31 10:24:30|22439.61|22359.61|22439.97|22359.97|22440.14|22360.14|22439.32|22359.32|10
1735640680000|2024-12-31 10:24:40|22440.12|22360.12|22441.33|22361.33|22441.33|22361.33|22440.12|22360.12|10
1735640690000|2024-12-31 10:24:50|22442.33|22362.33|22442.5|22362.5|22443.08|22363.08|22441.83|22361.83|10
1735640700000|2024-12-31 10:25:00|22442.94|22362.94|22444.01|22364.01|22444.14|22364.14|22442.94|22362.94|9
1735640710000|2024-12-31 10:25:10|22444.07|22364.07|22444.91|22364.91|22444.91|22364.91|22444.03|22364.03|10
1735640720000|2024-12-31 10:25:20|22445.05|22365.05|22448.97|22368.97|22448.97|22368.97|22445.05|22365.05|9
1735640730000|2024-12-31 10:25:30|22448.75|22368.75|22453.68|22373.68|22453.68|22373.68|22448.75|22368.75|10
1735640740000|2024-12-31 10:25:40|22453.86|22373.86|22455.19|22375.19|22455.37|22375.37|22453.86|22373.86|10
1735640750000|2024-12-31 10:25:50|22455.45|22375.45|22455.88|22375.88|22455.99|22375.99|22455.09|22375.09|10
1735640760000|2024-12-31 10:26:00|22455.65|22375.65|22456.56|22376.56|22456.82|22376.82|22454.62|22374.62|10
1735640770000|2024-12-31 10:26:10|22458.22|22378.22|22456.59|22376.59|22458.69|22378.69|22456.59|22376.59|10
1735640780000|2024-12-31 10:26:20|22456.35|22376.35|22456.09|22376.09|22456.74|22376.74|22456.07|22376.07|9
1735640790000|2024-12-31 10:26:30|22456.12|22376.12|22458.11|22378.11|22458.14|22378.14|22456.11|22376.11|9
1735640800000|2024-12-31 10:26:40|22457.86|22377.86|22458.03|22378.03|22459.7|22379.7|22457.86|22377.86|10
1735640810000|2024-12-31 10:26:50|22457.98|22377.98|22458.35|22378.35|22458.35|22378.35|22457.76|22377.76|10
1735640820000|2024-12-31 10:27:00|22458.5|22378.5|22458.19|22378.19|22459.36|22379.36|22458.09|22378.09|9
1735640830000|2024-12-31 10:27:10|22458.23|22378.23|22462.48|22382.48|22462.56|22382.56|22458.07|22378.07|9
1735640840000|2024-12-31 10:27:20|22462.12|22382.12|22462|22382|22463|22383|22462|22382|10
1735640850000|2024-12-31 10:27:30|22461.91|22381.91|22462.69|22382.69|22462.69|22382.69|22461.91|22381.91|9
1735640860000|2024-12-31 10:27:40|22462.67|22382.67|22463.75|22383.75|22463.75|22383.75|22462.67|22382.67|9
1735640870000|2024-12-31 10:27:50|22463.77|22383.77|22463.77|22383.77|22464.19|22384.19|22463.41|22383.41|10
1735640880000|2024-12-31 10:28:00|22463.52|22383.52|22464.24|22384.24|22464.24|22384.24|22463.2|22383.2|10
1735640890000|2024-12-31 10:28:10|22464.92|22384.92|22466.08|22386.08|22466.08|22386.08|22464.82|22384.82|9
1735640900000|2024-12-31 10:28:20|22464.63|22384.63|22464.49|22384.49|22465.15|22385.15|22464.49|22384.49|10
1735640910000|2024-12-31 10:28:30|22463.62|22383.62|22464.02|22384.02|22464.16|22384.16|22463.42|22383.42|10
1735640920000|2024-12-31 10:28:40|22464.1|22384.1|22462.3|22382.3|22464.1|22384.1|22462.3|22382.3|9
1735640930000|2024-12-31 10:28:50|22462.49|22382.49|22464.21|22384.21|22464.53|22384.53|22461.89|22381.89|9
1735640940000|2024-12-31 10:29:00|22464.14|22384.14|22466.4|22386.4|22466.76|22386.76|22463.03|22383.03|10
1735640950000|2024-12-31 10:29:10|22466.72|22386.72|22469.38|22389.38|22469.38|22389.38|22466.6|22386.6|9
1735640960000|2024-12-31 10:29:20|22469.39|22389.39|22470.6|22390.6|22470.6|22390.6|22468.89|22388.89|10
1735640970000|2024-12-31 10:29:30|22470.61|22390.61|22470.65|22390.65|22470.65|22390.65|22470.22|22390.22|8
1735640980000|2024-12-31 10:29:40|22470.64|22390.64|22467.96|22387.96|22471.3|22391.3|22467.96|22387.96|10
1735640990000|2024-12-31 10:29:50|22468.08|22388.08|22468.16|22388.16|22468.48|22388.48|22468.08|22388.08|8
1735641000000|2024-12-31 10:30:00|22468.11|22388.11|22467.67|22387.67|22468.11|22388.11|22467.47|22387.47|9
1735641010000|2024-12-31 10:30:10|22467.75|22387.75|22468.37|22388.37|22468.37|22388.37|22467.75|22387.75|10
1735641020000|2024-12-31 10:30:20|22468.41|22388.41|22469.14|22389.14|22469.14|22389.14|22468.34|22388.34|9
1735641030000|2024-12-31 10:30:30|22468.92|22388.92|22465.53|22385.53|22468.92|22388.92|22464.85|22384.85|10
1735641040000|2024-12-31 10:30:40|22465.51|22385.51|22463.81|22383.81|22465.51|22385.51|22463.81|22383.81|10
1735641050000|2024-12-31 10:30:50|22463.43|22383.43|22462.73|22382.73|22464.65|22384.65|22462.73|22382.73|10
1735641060000|2024-12-31 10:31:00|22462.3|22382.3|22460.55|22380.55|22462.61|22382.61|22460.55|22380.55|10
1735641070000|2024-12-31 10:31:10|22461.04|22381.04|22457.25|22377.25|22461.04|22381.04|22457.22|22377.22|10
1735641080000|2024-12-31 10:31:20|22456.51|22376.51|22458.75|22378.75|22460.34|22380.34|22456.51|22376.51|10
1735641090000|2024-12-31 10:31:30|22458.09|22378.09|22461.23|22381.23|22461.23|22381.23|22457.81|22377.81|10
1735641100000|2024-12-31 10:31:40|22461.38|22381.38|22459.1|22379.1|22461.38|22381.38|22458.98|22378.98|10
1735641110000|2024-12-31 10:31:50|22459.38|22379.38|22461.19|22381.19|22461.58|22381.58|22459.32|22379.32|8
1735641120000|2024-12-31 10:32:00|22460.52|22380.52|22459.08|22379.08|22460.52|22380.52|22458.84|22378.84|10
1735641130000|2024-12-31 10:32:10|22458.23|22378.23|22459.65|22379.65|22459.65|22379.65|22458.23|22378.23|10
1735641140000|2024-12-31 10:32:20|22459.17|22379.17|22460.77|22380.77|22460.77|22380.77|22458.45|22378.45|10
1735641150000|2024-12-31 10:32:30|22461.11|22381.11|22464.3|22384.3|22464.3|22384.3|22460.95|22380.95|10
1735641160000|2024-12-31 10:32:40|22463.67|22383.67|22466.37|22386.37|22466.37|22386.37|22463.67|22383.67|10
1735641170000|2024-12-31 10:32:50|22466.89|22386.89|22465.93|22385.93|22466.89|22386.89|22465.62|22385.62|10
1735641180000|2024-12-31 10:33:00|22466|22386|22466.98|22386.98|22467.01|22387.01|22466|22386|10
1735641190000|2024-12-31 10:33:10|22466.97|22386.97|22463.13|22383.13|22466.97|22386.97|22461.97|22381.97|9
1735641200000|2024-12-31 10:33:20|22462.99|22382.99|22462.69|22382.69|22463.63|22383.63|22462.59|22382.59|10
1735641210000|2024-12-31 10:33:30|22463.66|22383.66|22463.54|22383.54|22464.07|22384.07|22463.54|22383.54|10
1735641220000|2024-12-31 10:33:40|22463.47|22383.47|22462.63|22382.63|22463.47|22383.47|22462.63|22382.63|10
1735641230000|2024-12-31 10:33:50|22462.56|22382.56|22462.89|22382.89|22462.93|22382.93|22462.28|22382.28|10
1735641240000|2024-12-31 10:34:00|22462.81|22382.81|22460.3|22380.3|22462.91|22382.91|22460.3|22380.3|10
1735641250000|2024-12-31 10:34:10|22459.94|22379.94|22459.42|22379.42|22459.94|22379.94|22459.11|22379.11|10
1735641260000|2024-12-31 10:34:20|22459.45|22379.45|22461.36|22381.36|22461.37|22381.37|22459.45|22379.45|10
1735641270000|2024-12-31 10:34:30|22461.3|22381.3|22460.9|22380.9|22461.69|22381.69|22460.86|22380.86|10
1735641280000|2024-12-31 10:34:40|22460.95|22380.95|22461.63|22381.63|22461.82|22381.82|22460.95|22380.95|10
1735641290000|2024-12-31 10:34:50|22461.91|22381.91|22462.79|22382.79|22462.79|22382.79|22461.31|22381.31|10
1735641300000|2024-12-31 10:35:00|22462.87|22382.87|22464.47|22384.47|22464.47|22384.47|22462.68|22382.68|9
1735641310000|2024-12-31 10:35:10|22464.62|22384.62|22469.96|22389.96|22469.96|22389.96|22463.5|22383.5|9
1735641320000|2024-12-31 10:35:20|22469.97|22389.97|22470.99|22390.99|22470.99|22390.99|22469.81|22389.81|10
1735641330000|2024-12-31 10:35:30|22470.27|22390.27|22468.75|22388.75|22470.27|22390.27|22468.75|22388.75|10
1735641340000|2024-12-31 10:35:40|22468.7|22388.7|22467.01|22387.01|22469.2|22389.2|22466.81|22386.81|10
1735641350000|2024-12-31 10:35:50|22466.97|22386.97|22467.42|22387.42|22467.5|22387.5|22466.64|22386.64|10
1735641360000|2024-12-31 10:36:00|22467.44|22387.44|22466.65|22386.65|22467.44|22387.44|22466.65|22386.65|9
1735641370000|2024-12-31 10:36:10|22466.94|22386.94|22470.26|22390.26|22470.95|22390.95|22466.94|22386.94|10
1735641380000|2024-12-31 10:36:20|22470.73|22390.73|22471.9|22391.9|22471.9|22391.9|22470.73|22390.73|10
1735641390000|2024-12-31 10:36:30|22472.14|22392.14|22467.71|22387.71|22472.18|22392.18|22467.3|22387.3|9
1735641400000|2024-12-31 10:36:40|22468.05|22388.05|22469.57|22389.57|22469.81|22389.81|22468.05|22388.05|10
1735641410000|2024-12-31 10:36:50|22469.56|22389.56|22469.87|22389.87|22469.9|22389.9|22469.37|22389.37|9
1735641420000|2024-12-31 10:37:00|22469.99|22389.99|22471.13|22391.13|22471.27|22391.27|22469.99|22389.99|8
1735641430000|2024-12-31 10:37:10|22470.81|22390.81|22473.17|22393.17|22473.21|22393.21|22470.81|22390.81|9
1735641440000|2024-12-31 10:37:20|22473.13|22393.13|22474.08|22394.08|22474.08|22394.08|22473.13|22393.13|10
1735641450000|2024-12-31 10:37:30|22474.13|22394.13|22472.83|22392.83|22474.61|22394.61|22472.83|22392.83|10
1735641460000|2024-12-31 10:37:40|22472.7|22392.7|22471.23|22391.23|22472.85|22392.85|22470.37|22390.37|10
1735641470000|2024-12-31 10:37:50|22471.19|22391.19|22471.54|22391.54|22471.54|22391.54|22471.1|22391.1|8
1735641480000|2024-12-31 10:38:00|22471.68|22391.68|22471.58|22391.58|22472.37|22392.37|22471.16|22391.16|10
1735641490000|2024-12-31 10:38:10|22471.56|22391.56|22469.67|22389.67|22471.56|22391.56|22469.67|22389.67|9
1735641500000|2024-12-31 10:38:20|22470.34|22390.34|22470.81|22390.81|22470.81|22390.81|22469.87|22389.87|10
1735641510000|2024-12-31 10:38:30|22470.63|22390.63|22469.68|22389.68|22470.63|22390.63|22469.48|22389.48|10
1735641520000|2024-12-31 10:38:40|22469.57|22389.57|22468.92|22388.92|22471.29|22391.29|22468.92|22388.92|9
1735641530000|2024-12-31 10:38:50|22468.97|22388.97|22468.78|22388.78|22469.14|22389.14|22468.51|22388.51|10
1735641540000|2024-12-31 10:39:00|22468.54|22388.54|22468.15|22388.15|22468.54|22388.54|22468.06|22388.06|9
1735641550000|2024-12-31 10:39:10|22467.89|22387.89|22466.93|22386.93|22468.42|22388.42|22466.93|22386.93|8
1735641560000|2024-12-31 10:39:20|22466.9|22386.9|22465.66|22385.66|22466.9|22386.9|22465.66|22385.66|10
1735641570000|2024-12-31 10:39:30|22466.04|22386.04|22466.38|22386.38|22466.44|22386.44|22465.73|22385.73|10
1735641580000|2024-12-31 10:39:40|22466.4|22386.4|22466.29|22386.29|22466.46|22386.46|22465.97|22385.97|9
1735641590000|2024-12-31 10:39:50|22466.91|22386.91|22466.7|22386.7|22467.41|22387.41|22466.63|22386.63|10
1735641600000|2024-12-31 10:40:00|22468.79|22388.79|22469.35|22389.35|22469.36|22389.36|22468.62|22388.62|9
1735641610000|2024-12-31 10:40:10|22469.26|22389.26|22470.22|22390.22|22470.62|22390.62|22469.18|22389.18|10
1735641620000|2024-12-31 10:40:20|22470.29|22390.29|22471.28|22391.28|22471.28|22391.28|22470.12|22390.12|10
1735641630000|2024-12-31 10:40:30|22471.34|22391.34|22473.16|22393.16|22473.16|22393.16|22471.34|22391.34|10
1735641640000|2024-12-31 10:40:40|22473.42|22393.42|22475.68|22395.68|22475.68|22395.68|22473.42|22393.42|10
1735641650000|2024-12-31 10:40:50|22475.81|22395.81|22478.01|22398.01|22478.01|22398.01|22475.66|22395.66|10
1735641660000|2024-12-31 10:41:00|22478.07|22398.07|22480.64|22400.64|22480.64|22400.64|22478.07|22398.07|10
1735641670000|2024-12-31 10:41:10|22481.07|22401.07|22484.74|22404.74|22484.74|22404.74|22481.07|22401.07|10
1735641680000|2024-12-31 10:41:20|22485.31|22405.31|22485.82|22405.82|22485.82|22405.82|22485.15|22405.15|10
1735641690000|2024-12-31 10:41:30|22484.98|22404.98|22487.01|22407.01|22487.01|22407.01|22484.89|22404.89|10
1735641700000|2024-12-31 10:41:40|22487.03|22407.03|22487.57|22407.57|22487.57|22407.57|22487.03|22407.03|9
1735641710000|2024-12-31 10:41:50|22487.03|22407.03|22488.26|22408.26|22488.26|22408.26|22486.85|22406.85|10
1735641720000|2024-12-31 10:42:00|22488.05|22408.05|22489.69|22409.69|22489.69|22409.69|22488.01|22408.01|9
1735641730000|2024-12-31 10:42:10|22489.93|22409.93|22493.82|22413.82|22493.84|22413.84|22489.93|22409.93|10
1735641740000|2024-12-31 10:42:20|22494.13|22414.13|22493.55|22413.55|22494.2|22414.2|22493.36|22413.36|10
1735641750000|2024-12-31 10:42:30|22493.48|22413.48|22493.16|22413.16|22494.09|22414.09|22493.16|22413.16|10
1735641760000|2024-12-31 10:42:40|22493.65|22413.65|22494.24|22414.24|22494.64|22414.64|22493.65|22413.65|10
1735641770000|2024-12-31 10:42:50|22495.06|22415.06|22495.94|22415.94|22495.94|22415.94|22495|22415|8
1735641780000|2024-12-31 10:43:00|22495.97|22415.97|22497.54|22417.54|22497.78|22417.78|22495.97|22415.97|9
1735641790000|2024-12-31 10:43:10|22497.53|22417.53|22497.51|22417.51|22498.07|22418.07|22497.51|22417.51|10
1735641800000|2024-12-31 10:43:20|22497.6|22417.6|22494.58|22414.58|22497.6|22417.6|22494.58|22414.58|10
1735641810000|2024-12-31 10:43:30|22494.57|22414.57|22495.16|22415.16|22495.16|22415.16|22494.57|22414.57|10
1735641820000|2024-12-31 10:43:40|22495.24|22415.24|22505.01|22425.01|22505.01|22425.01|22495.17|22415.17|9
1735641830000|2024-12-31 10:43:50|22505.38|22425.38|22506.27|22426.27|22506.27|22426.27|22504.9|22424.9|10
1735641840000|2024-12-31 10:44:00|22506.87|22426.87|22507.26|22427.26|22507.27|22427.27|22506.19|22426.19|10
1735641850000|2024-12-31 10:44:10|22507.92|22427.92|22506.19|22426.19|22507.92|22427.92|22506.19|22426.19|10
1735641860000|2024-12-31 10:44:20|22506.14|22426.14|22505.82|22425.82|22506.14|22426.14|22505.39|22425.39|10
1735641870000|2024-12-31 10:44:30|22505.81|22425.81|22505.66|22425.66|22505.99|22425.99|22505.5|22425.5|10
1735641880000|2024-12-31 10:44:40|22505.46|22425.46|22505.51|22425.51|22505.58|22425.58|22505.2|22425.2|10
1735641890000|2024-12-31 10:44:50|22505.54|22425.54|22506.43|22426.43|22506.43|22426.43|22505.53|22425.53|10
1735641900000|2024-12-31 10:45:00|22506.92|22426.92|22508.57|22428.57|22508.57|22428.57|22506.92|22426.92|10
1735641910000|2024-12-31 10:45:10|22508.56|22428.56|22513.92|22433.92|22515.27|22435.27|22508.56|22428.56|10
1735641920000|2024-12-31 10:45:20|22513.94|22433.94|22517.98|22437.98|22518.59|22438.59|22513.94|22433.94|10
1735641930000|2024-12-31 10:45:30|22518.22|22438.22|22520.77|22440.77|22520.97|22440.97|22518.22|22438.22|10
1735641940000|2024-12-31 10:45:40|22520.78|22440.78|22522.4|22442.4|22523.52|22443.52|22520.78|22440.78|10
1735641950000|2024-12-31 10:45:50|22521.96|22441.96|22520.08|22440.08|22521.96|22441.96|22520|22440|9
1735641960000|2024-12-31 10:46:00|22520.13|22440.13|22521.36|22441.36|22521.36|22441.36|22520.13|22440.13|9
1735641970000|2024-12-31 10:46:10|22521.45|22441.45|22521.05|22441.05|22522.06|22442.06|22520.35|22440.35|10
1735641980000|2024-12-31 10:46:20|22520.95|22440.95|22521.08|22441.08|22521.37|22441.37|22520.49|22440.49|10
1735641990000|2024-12-31 10:46:30|22521.1|22441.1|22521.84|22441.84|22523.04|22443.04|22521.1|22441.1|10
1735642000000|2024-12-31 10:46:40|22521.28|22441.28|22519.23|22439.23|22521.85|22441.85|22519.02|22439.02|10
1735642010000|2024-12-31 10:46:50|22520.14|22440.14|22522.43|22442.43|22523.56|22443.56|22520.14|22440.14|10
1735642020000|2024-12-31 10:47:00|22522.27|22442.27|22520.69|22440.69|22522.41|22442.41|22520.08|22440.08|10
1735642030000|2024-12-31 10:47:10|22520.64|22440.64|22521.96|22441.96|22522.46|22442.46|22520.58|22440.58|10
1735642040000|2024-12-31 10:47:20|22522.42|22442.42|22521.5|22441.5|22522.88|22442.88|22521.5|22441.5|10
1735642050000|2024-12-31 10:47:30|22521.41|22441.41|22521.04|22441.04|22522.66|22442.66|22520.19|22440.19|10
1735642060000|2024-12-31 10:47:40|22521|22441|22521.66|22441.66|22522.39|22442.39|22521|22441|9
1735642070000|2024-12-31 10:47:50|22521.22|22441.22|22523.41|22443.41|22523.41|22443.41|22520.87|22440.87|10
1735642080000|2024-12-31 10:48:00|22523.89|22443.89|22521.41|22441.41|22524.7|22444.7|22521.41|22441.41|10
1735642090000|2024-12-31 10:48:10|22519.71|22439.71|22518.94|22438.94|22519.71|22439.71|22518.46|22438.46|10
1735642100000|2024-12-31 10:48:20|22518.54|22438.54|22518.41|22438.41|22519.26|22439.26|22518.31|22438.31|10
1735642110000|2024-12-31 10:48:30|22518.4|22438.4|22517.56|22437.56|22518.59|22438.59|22517.56|22437.56|9
1735642120000|2024-12-31 10:48:40|22516.7|22436.7|22518.7|22438.7|22518.76|22438.76|22516.35|22436.35|10
1735642130000|2024-12-31 10:48:50|22518.72|22438.72|22517.27|22437.27|22518.72|22438.72|22517.27|22437.27|10
1735642140000|2024-12-31 10:49:00|22517.42|22437.42|22517.09|22437.09|22517.42|22437.42|22516.57|22436.57|10
1735642150000|2024-12-31 10:49:10|22517.94|22437.94|22517.39|22437.39|22518.17|22438.17|22517.39|22437.39|10
1735642160000|2024-12-31 10:49:20|22517.35|22437.35|22516.84|22436.84|22517.35|22437.35|22516.79|22436.79|10
1735642170000|2024-12-31 10:49:30|22516.76|22436.76|22516.37|22436.37|22516.76|22436.76|22516.29|22436.29|10
1735642180000|2024-12-31 10:49:40|22515.86|22435.86|22515.55|22435.55|22515.95|22435.95|22515.55|22435.55|9
1735642190000|2024-12-31 10:49:50|22515.01|22435.01|22515.22|22435.22|22515.99|22435.99|22515.01|22435.01|10
1735642200000|2024-12-31 10:50:00|22515.39|22435.39|22514.4|22434.4|22515.39|22435.39|22514.39|22434.39|9
1735642210000|2024-12-31 10:50:10|22514.71|22434.71|22512.58|22432.58|22514.95|22434.95|22512.35|22432.35|10
1735642220000|2024-12-31 10:50:20|22512.41|22432.41|22512.58|22432.58|22512.87|22432.87|22512.04|22432.04|10
1735642230000|2024-12-31 10:50:30|22512.57|22432.57|22510.21|22430.21|22512.57|22432.57|22509.17|22429.17|10
1735642240000|2024-12-31 10:50:40|22511.63|22431.63|22510.8|22430.8|22511.63|22431.63|22507.82|22427.82|10
1735642250000|2024-12-31 10:50:50|22510.89|22430.89|22512.15|22432.15|22512.31|22432.31|22510.89|22430.89|10
1735642260000|2024-12-31 10:51:00|22512.64|22432.64|22512.22|22432.22|22512.96|22432.96|22509.53|22429.53|10
1735642270000|2024-12-31 10:51:10|22512.37|22432.37|22510.01|22430.01|22512.37|22432.37|22510.01|22430.01|10
1735642280000|2024-12-31 10:51:20|22510.08|22430.08|22509.44|22429.44|22510.08|22430.08|22508.82|22428.82|10
1735642290000|2024-12-31 10:51:30|22509.49|22429.49|22509.78|22429.78|22509.8|22429.8|22509.32|22429.32|10
1735642300000|2024-12-31 10:51:40|22509.58|22429.58|22508.62|22428.62|22509.76|22429.76|22508.62|22428.62|9
1735642310000|2024-12-31 10:51:50|22508.33|22428.33|22508.61|22428.61|22509.02|22429.02|22508.24|22428.24|10
1735642320000|2024-12-31 10:52:00|22508.28|22428.28|22509.45|22429.45|22509.65|22429.65|22508.28|22428.28|10
1735642330000|2024-12-31 10:52:10|22509.27|22429.27|22507.51|22427.51|22509.59|22429.59|22506.99|22426.99|10
1735642340000|2024-12-31 10:52:20|22507.53|22427.53|22505.82|22425.82|22507.53|22427.53|22505.82|22425.82|10
1735642350000|2024-12-31 10:52:30|22506.03|22426.03|22506.73|22426.73|22507.62|22427.62|22506.03|22426.03|10
1735642360000|2024-12-31 10:52:40|22506.65|22426.65|22511.47|22431.47|22511.47|22431.47|22506.65|22426.65|9
1735642370000|2024-12-31 10:52:50|22511.44|22431.44|22512.55|22432.55|22512.55|22432.55|22511.44|22431.44|9
1735642380000|2024-12-31 10:53:00|22512.54|22432.54|22514.24|22434.24|22514.34|22434.34|22512.54|22432.54|10
1735642390000|2024-12-31 10:53:10|22514.18|22434.18|22514.82|22434.82|22514.99|22434.99|22514.18|22434.18|10
1735642400000|2024-12-31 10:53:20|22514.83|22434.83|22514.49|22434.49|22514.97|22434.97|22514.49|22434.49|10
1735642410000|2024-12-31 10:53:30|22514.93|22434.93|22514.15|22434.15|22514.93|22434.93|22514.15|22434.15|10
1735642420000|2024-12-31 10:53:40|22513.92|22433.92|22515.18|22435.18|22515.18|22435.18|22513.89|22433.89|10
1735642430000|2024-12-31 10:53:50|22515.32|22435.32|22515.51|22435.51|22516.85|22436.85|22515.1|22435.1|10
1735642440000|2024-12-31 10:54:00|22515.5|22435.5|22516.35|22436.35|22516.35|22436.35|22515.5|22435.5|10
1735642450000|2024-12-31 10:54:10|22516.45|22436.45|22515.74|22435.74|22516.67|22436.67|22515.67|22435.67|8
1735642460000|2024-12-31 10:54:20|22515.9|22435.9|22512.17|22432.17|22515.9|22435.9|22512.17|22432.17|10
1735642470000|2024-12-31 10:54:30|22511.54|22431.54|22516.92|22436.92|22516.92|22436.92|22511.42|22431.42|10
1735642480000|2024-12-31 10:54:40|22516.98|22436.98|22517.53|22437.53|22517.53|22437.53|22516.98|22436.98|10
1735642490000|2024-12-31 10:54:50|22517.24|22437.24|22516.43|22436.43|22517.24|22437.24|22516.43|22436.43|10
1735642500000|2024-12-31 10:55:00|22516.06|22436.06|22516.22|22436.22|22516.22|22436.22|22515.34|22435.34|8
1735642510000|2024-12-31 10:55:10|22516.57|22436.57|22517.29|22437.29|22517.34|22437.34|22515.77|22435.77|10
1735642520000|2024-12-31 10:55:20|22516.85|22436.85|22517.17|22437.17|22518.19|22438.19|22516.78|22436.78|10
1735642530000|2024-12-31 10:55:30|22517.39|22437.39|22514.07|22434.07|22517.39|22437.39|22514.07|22434.07|10
1735642540000|2024-12-31 10:55:40|22514.16|22434.16|22513.91|22433.91|22514.26|22434.26|22513.86|22433.86|9
1735642550000|2024-12-31 10:55:50|22513.95|22433.95|22513.26|22433.26|22514.05|22434.05|22513.26|22433.26|10
1735642560000|2024-12-31 10:56:00|22513.2|22433.2|22513.17|22433.17|22513.2|22433.2|22512.44|22432.44|10
1735642570000|2024-12-31 10:56:10|22512.9|22432.9|22511.61|22431.61|22512.92|22432.92|22511.55|22431.55|10
1735642580000|2024-12-31 10:56:20|22511.68|22431.68|22508.67|22428.67|22512.35|22432.35|22508.67|22428.67|10
1735642590000|2024-12-31 10:56:30|22508.56|22428.56|22508.31|22428.31|22508.56|22428.56|22507.69|22427.69|9
1735642600000|2024-12-31 10:56:40|22508.26|22428.26|22506.86|22426.86|22508.26|22428.26|22506.86|22426.86|10
1735642610000|2024-12-31 10:56:50|22506.71|22426.71|22505.3|22425.3|22506.76|22426.76|22505.3|22425.3|10
1735642620000|2024-12-31 10:57:00|22505.24|22425.24|22502.79|22422.79|22505.24|22425.24|22502.31|22422.31|10
1735642630000|2024-12-31 10:57:10|22503.09|22423.09|22499.97|22419.97|22503.09|22423.09|22499.97|22419.97|10
1735642640000|2024-12-31 10:57:20|22499.31|22419.31|22497.2|22417.2|22499.31|22419.31|22497.2|22417.2|10
1735642650000|2024-12-31 10:57:30|22497.35|22417.35|22497.06|22417.06|22497.44|22417.44|22496.8|22416.8|9
1735642660000|2024-12-31 10:57:40|22496.89|22416.89|22494.47|22414.47|22496.89|22416.89|22494.27|22414.27|10
1735642670000|2024-12-31 10:57:50|22493.53|22413.53|22492.73|22412.73|22493.53|22413.53|22492.73|22412.73|8
1735642680000|2024-12-31 10:58:00|22492.68|22412.68|22489.78|22409.78|22492.68|22412.68|22489.78|22409.78|10
1735642690000|2024-12-31 10:58:10|22489.91|22409.91|22491.69|22411.69|22491.69|22411.69|22489.71|22409.71|10
1735642700000|2024-12-31 10:58:20|22491.68|22411.68|22490.06|22410.06|22491.68|22411.68|22490.06|22410.06|10
1735642710000|2024-12-31 10:58:30|22489.79|22409.79|22489.72|22409.72|22490.09|22410.09|22489.5|22409.5|9
1735642720000|2024-12-31 10:58:40|22490.43|22410.43|22491.73|22411.73|22491.73|22411.73|22490.43|22410.43|10
1735642730000|2024-12-31 10:58:50|22491.77|22411.77|22491.2|22411.2|22491.96|22411.96|22491.2|22411.2|10
1735642740000|2024-12-31 10:59:00|22490.93|22410.93|22490.29|22410.29|22490.93|22410.93|22489.97|22409.97|9
1735642750000|2024-12-31 10:59:10|22489.59|22409.59|22489.07|22409.07|22489.59|22409.59|22489.07|22409.07|9
1735642760000|2024-12-31 10:59:20|22489.31|22409.31|22487.87|22407.87|22489.31|22409.31|22487.87|22407.87|10
1735642770000|2024-12-31 10:59:30|22487.63|22407.63|22488.53|22408.53|22488.53|22408.53|22487.39|22407.39|8
1735642780000|2024-12-31 10:59:40|22488.77|22408.77|22487.52|22407.52|22488.79|22408.79|22487.3|22407.3|10
1735642790000|2024-12-31 10:59:50|22488.23|22408.23|22487.11|22407.11|22488.66|22408.66|22487.11|22407.11|10
1735642800000|2024-12-31 11:00:00|22487.41|22407.41|22490.56|22410.56|22490.56|22410.56|22487.41|22407.41|10
1735642810000|2024-12-31 11:00:10|22490.48|22410.48|22491.56|22411.56|22491.56|22411.56|22490.26|22410.26|10
1735642820000|2024-12-31 11:00:20|22491.64|22411.64|22494.62|22414.62|22494.62|22414.62|22491.64|22411.64|10
1735642830000|2024-12-31 11:00:30|22494.77|22414.77|22497.22|22417.22|22497.22|22417.22|22494.75|22414.75|10
1735642840000|2024-12-31 11:00:40|22497.49|22417.49|22497.12|22417.12|22497.62|22417.62|22497.1|22417.1|10
1735642850000|2024-12-31 11:00:50|22497.13|22417.13|22496.67|22416.67|22497.13|22417.13|22496.61|22416.61|10
1735642860000|2024-12-31 11:01:00|22496.69|22416.69|22498.05|22418.05|22498.05|22418.05|22496.69|22416.69|10
1735642870000|2024-12-31 11:01:10|22498.17|22418.17|22498.22|22418.22|22498.37|22418.37|22497.97|22417.97|10
1735642880000|2024-12-31 11:01:20|22498.3|22418.3|22493.79|22413.79|22498.35|22418.35|22493.79|22413.79|10
1735642890000|2024-12-31 11:01:30|22493.53|22413.53|22492.47|22412.47|22493.53|22413.53|22492.42|22412.42|10
1735642900000|2024-12-31 11:01:40|22492.44|22412.44|22494.27|22414.27|22494.84|22414.84|22492.41|22412.41|9
1735642910000|2024-12-31 11:01:50|22493.81|22413.81|22493.22|22413.22|22493.91|22413.91|22493.14|22413.14|9
1735642920000|2024-12-31 11:02:00|22493.23|22413.23|22490.41|22410.41|22493.23|22413.23|22490.41|22410.41|9
1735642930000|2024-12-31 11:02:10|22490.43|22410.43|22488.61|22408.61|22490.43|22410.43|22488.46|22408.46|10
1735642940000|2024-12-31 11:02:20|22488.69|22408.69|22488.53|22408.53|22489.11|22409.11|22488.53|22408.53|9
1735642950000|2024-12-31 11:02:30|22488.57|22408.57|22487.15|22407.15|22488.64|22408.64|22487.15|22407.15|10
1735642960000|2024-12-31 11:02:40|22487.1|22407.1|22486.8|22406.8|22487.15|22407.15|22486.8|22406.8|7
1735642970000|2024-12-31 11:02:50|22486.51|22406.51|22485.27|22405.27|22486.51|22406.51|22485.27|22405.27|8
1735642980000|2024-12-31 11:03:00|22485.24|22405.24|22484.33|22404.33|22485.41|22405.41|22484.26|22404.26|10
1735642990000|2024-12-31 11:03:10|22483.66|22403.66|22485.51|22405.51|22485.51|22405.51|22483.36|22403.36|10
1735643000000|2024-12-31 11:03:20|22485.13|22405.13|22486.4|22406.4|22486.4|22406.4|22484.11|22404.11|10
1735643010000|2024-12-31 11:03:30|22486.53|22406.53|22488.04|22408.04|22488.04|22408.04|22486.53|22406.53|10
1735643020000|2024-12-31 11:03:40|22488.17|22408.17|22488.78|22408.78|22488.97|22408.97|22488.17|22408.17|9
1735643030000|2024-12-31 11:03:50|22489.07|22409.07|22491.14|22411.14|22491.14|22411.14|22489.07|22409.07|10
1735643040000|2024-12-31 11:04:00|22491.25|22411.25|22494.1|22414.1|22494.1|22414.1|22491.25|22411.25|9
1735643050000|2024-12-31 11:04:10|22494.26|22414.26|22494.87|22414.87|22495.13|22415.13|22494.26|22414.26|10
1735643060000|2024-12-31 11:04:20|22494.99|22414.99|22495.08|22415.08|22495.7|22415.7|22494.88|22414.88|10
1735643070000|2024-12-31 11:04:30|22495.16|22415.16|22497.74|22417.74|22497.79|22417.79|22495.16|22415.16|10
1735643080000|2024-12-31 11:04:40|22493.4|22413.4|22492.81|22412.81|22493.54|22413.54|22492.48|22412.48|10
1735643090000|2024-12-31 11:04:50|22492.8|22412.8|22491.61|22411.61|22492.8|22412.8|22491.61|22411.61|10
1735643100000|2024-12-31 11:05:00|22491.53|22411.53|22491.69|22411.69|22491.69|22411.69|22491.46|22411.46|8
1735643110000|2024-12-31 11:05:10|22491.81|22411.81|22493.38|22413.38|22493.38|22413.38|22491.81|22411.81|10
1735643120000|2024-12-31 11:05:20|22494.74|22414.74|22494.43|22414.43|22494.74|22414.74|22493.76|22413.76|10
1735643130000|2024-12-31 11:05:30|22494.41|22414.41|22495.82|22415.82|22495.82|22415.82|22494.38|22414.38|10
1735643140000|2024-12-31 11:05:40|22496.6|22416.6|22501.55|22421.55|22502.09|22422.09|22496.6|22416.6|10
1735643150000|2024-12-31 11:05:50|22501.37|22421.37|22500.31|22420.31|22501.37|22421.37|22499.98|22419.98|9
1735643160000|2024-12-31 11:06:00|22500.56|22420.56|22501.51|22421.51|22501.62|22421.62|22500.56|22420.56|10
1735643170000|2024-12-31 11:06:10|22501.83|22421.83|22502.96|22422.96|22503.14|22423.14|22501.83|22421.83|10
1735643180000|2024-12-31 11:06:20|22503.88|22423.88|22504.29|22424.29|22504.3|22424.3|22503.64|22423.64|10
1735643190000|2024-12-31 11:06:30|22503.99|22423.99|22505.4|22425.4|22505.4|22425.4|22503.64|22423.64|10
1735643200000|2024-12-31 11:06:40|22505.41|22425.41|22506.81|22426.81|22506.81|22426.81|22505.37|22425.37|10
1735643210000|2024-12-31 11:06:50|22507.22|22427.22|22508.72|22428.72|22508.74|22428.74|22507.22|22427.22|10
1735643220000|2024-12-31 11:07:00|22508.8|22428.8|22508.82|22428.82|22509.09|22429.09|22508.76|22428.76|8
1735643230000|2024-12-31 11:07:10|22508.8|22428.8|22506.03|22426.03|22509.05|22429.05|22505.26|22425.26|10
1735643240000|2024-12-31 11:07:20|22506.66|22426.66|22508.55|22428.55|22508.55|22428.55|22506.66|22426.66|10
1735643250000|2024-12-31 11:07:30|22508.87|22428.87|22507.23|22427.23|22508.97|22428.97|22507.08|22427.08|10
1735643260000|2024-12-31 11:07:40|22507.13|22427.13|22506.07|22426.07|22507.13|22427.13|22506|22426|10
1735643270000|2024-12-31 11:07:50|22505.91|22425.91|22506.6|22426.6|22506.8|22426.8|22505.73|22425.73|10
1735643280000|2024-12-31 11:08:00|22505.95|22425.95|22504.82|22424.82|22505.96|22425.96|22504.75|22424.75|10
1735643290000|2024-12-31 11:08:10|22504.78|22424.78|22511.24|22431.24|22511.24|22431.24|22504.78|22424.78|10
1735643300000|2024-12-31 11:08:20|22511.13|22431.13|22511.67|22431.67|22511.68|22431.68|22511.02|22431.02|10
1735643310000|2024-12-31 11:08:30|22511.62|22431.62|22510.35|22430.35|22511.68|22431.68|22510.35|22430.35|9
1735643320000|2024-12-31 11:08:40|22510.24|22430.24|22510.01|22430.01|22510.28|22430.28|22510.01|22430.01|9
1735643330000|2024-12-31 11:08:50|22509.85|22429.85|22512.03|22432.03|22512.03|22432.03|22509.52|22429.52|9
1735643340000|2024-12-31 11:09:00|22512.05|22432.05|22513.17|22433.17|22513.17|22433.17|22511.87|22431.87|10
1735643350000|2024-12-31 11:09:10|22513.23|22433.23|22506.16|22426.16|22513.23|22433.23|22506.16|22426.16|9
1735643360000|2024-12-31 11:09:20|22506.28|22426.28|22506.21|22426.21|22506.51|22426.51|22506.19|22426.19|9
1735643370000|2024-12-31 11:09:30|22506.24|22426.24|22502.31|22422.31|22506.24|22426.24|22502.31|22422.31|10
1735643380000|2024-12-31 11:09:40|22502.2|22422.2|22503.09|22423.09|22503.2|22423.2|22501.93|22421.93|9
1735643390000|2024-12-31 11:09:50|22503.22|22423.22|22502.45|22422.45|22503.22|22423.22|22502.45|22422.45|9
1735643400000|2024-12-31 11:10:00|22502.46|22422.46|22502.9|22422.9|22503.07|22423.07|22502.38|22422.38|10
1735643410000|2024-12-31 11:10:10|22503.11|22423.11|22500.59|22420.59|22503.11|22423.11|22500.59|22420.59|9
1735643420000|2024-12-31 11:10:20|22500.62|22420.62|22498.89|22418.89|22500.62|22420.62|22498.89|22418.89|8
1735643430000|2024-12-31 11:10:30|22499.1|22419.1|22498.25|22418.25|22499.62|22419.62|22498.11|22418.11|10
1735643440000|2024-12-31 11:10:40|22498.05|22418.05|22496.48|22416.48|22498.22|22418.22|22496.48|22416.48|9
1735643450000|2024-12-31 11:10:50|22496.45|22416.45|22497.29|22417.29|22497.42|22417.42|22496.03|22416.03|10
1735643460000|2024-12-31 11:11:00|22497.17|22417.17|22492.57|22412.57|22497.17|22417.17|22492.57|22412.57|10
1735643470000|2024-12-31 11:11:10|22492.11|22412.11|22488.76|22408.76|22492.19|22412.19|22488.63|22408.63|9
1735643480000|2024-12-31 11:11:20|22488.84|22408.84|22490.58|22410.58|22491.48|22411.48|22488.84|22408.84|10
1735643490000|2024-12-31 11:11:30|22490.48|22410.48|22490.8|22410.8|22490.85|22410.85|22490.48|22410.48|10
1735643500000|2024-12-31 11:11:40|22490.68|22410.68|22492.53|22412.53|22492.84|22412.84|22490.59|22410.59|10
1735643510000|2024-12-31 11:11:50|22492.95|22412.95|22493.77|22413.77|22493.78|22413.78|22492.85|22412.85|9
1735643520000|2024-12-31 11:12:00|22493.79|22413.79|22493.71|22413.71|22493.86|22413.86|22493.64|22413.64|10
1735643530000|2024-12-31 11:12:10|22493.73|22413.73|22493.75|22413.75|22494.19|22414.19|22493.43|22413.43|10
1735643540000|2024-12-31 11:12:20|22493.63|22413.63|22492.11|22412.11|22494.04|22414.04|22492.11|22412.11|10
1735643550000|2024-12-31 11:12:30|22492|22412|22490.45|22410.45|22492|22412|22490.45|22410.45|7
1735643560000|2024-12-31 11:12:40|22490.51|22410.51|22491.98|22411.98|22492.74|22412.74|22490.51|22410.51|9
1735643570000|2024-12-31 11:12:50|22491.97|22411.97|22491.21|22411.21|22491.98|22411.98|22491.21|22411.21|10
1735643580000|2024-12-31 11:13:00|22489.62|22409.62|22487.44|22407.44|22489.62|22409.62|22487.44|22407.44|10
1735643590000|2024-12-31 11:13:10|22487.45|22407.45|22485.86|22405.86|22487.45|22407.45|22485.86|22405.86|9
1735643600000|2024-12-31 11:13:20|22486.22|22406.22|22481.13|22401.13|22486.22|22406.22|22481.13|22401.13|10
1735643610000|2024-12-31 11:13:30|22481.29|22401.29|22480.49|22400.49|22481.93|22401.93|22480.43|22400.43|10
1735643620000|2024-12-31 11:13:40|22480.47|22400.47|22478.08|22398.08|22480.51|22400.51|22478.08|22398.08|10
1735643630000|2024-12-31 11:13:50|22478.04|22398.04|22475.71|22395.71|22478.04|22398.04|22475.31|22395.31|10
1735643640000|2024-12-31 11:14:00|22476.17|22396.17|22476.12|22396.12|22476.21|22396.21|22476.03|22396.03|10
1735643650000|2024-12-31 11:14:10|22475.58|22395.58|22479.33|22399.33|22479.77|22399.77|22475.58|22395.58|10
1735643660000|2024-12-31 11:14:20|22479.5|22399.5|22477.71|22397.71|22479.5|22399.5|22477.71|22397.71|10
1735643670000|2024-12-31 11:14:30|22477.87|22397.87|22474.72|22394.72|22477.87|22397.87|22474.72|22394.72|9
1735643680000|2024-12-31 11:14:40|22474.71|22394.71|22474.45|22394.45|22474.79|22394.79|22474.21|22394.21|10
1735643690000|2024-12-31 11:14:50|22474.46|22394.46|22475.72|22395.72|22475.91|22395.91|22474.46|22394.46|10
1735643700000|2024-12-31 11:15:00|22475.5|22395.5|22476.24|22396.24|22476.34|22396.34|22474.23|22394.23|9
1735643710000|2024-12-31 11:15:10|22476.34|22396.34|22477.63|22397.63|22477.63|22397.63|22476.34|22396.34|10
1735643720000|2024-12-31 11:15:20|22477.67|22397.67|22478.82|22398.82|22478.82|22398.82|22477.67|22397.67|9
1735643730000|2024-12-31 11:15:30|22479.06|22399.06|22479.65|22399.65|22479.73|22399.73|22479.06|22399.06|10
1735643740000|2024-12-31 11:15:40|22479.64|22399.64|22480.63|22400.63|22480.72|22400.72|22479.64|22399.64|10
1735643750000|2024-12-31 11:15:50|22480.58|22400.58|22480.4|22400.4|22481.11|22401.11|22480.4|22400.4|10
1735643760000|2024-12-31 11:16:00|22480.35|22400.35|22480.19|22400.19|22480.91|22400.91|22478.81|22398.81|10
1735643770000|2024-12-31 11:16:10|22479.97|22399.97|22478.11|22398.11|22480.06|22400.06|22478.11|22398.11|10
1735643780000|2024-12-31 11:16:20|22478|22398|22478.33|22398.33|22478.74|22398.74|22476.97|22396.97|10
1735643790000|2024-12-31 11:16:30|22478|22398|22476.71|22396.71|22478|22398|22476.7|22396.7|10
1735643800000|2024-12-31 11:16:40|22476.65|22396.65|22476.95|22396.95|22477.2|22397.2|22476.65|22396.65|10
1735643810000|2024-12-31 11:16:50|22477.78|22397.78|22478.39|22398.39|22478.4|22398.4|22477.58|22397.58|9
1735643820000|2024-12-31 11:17:00|22478.11|22398.11|22479.39|22399.39|22480.14|22400.14|22478.11|22398.11|10
1735643830000|2024-12-31 11:17:10|22479.74|22399.74|22477.78|22397.78|22479.74|22399.74|22477.78|22397.78|10
1735643840000|2024-12-31 11:17:20|22477.04|22397.04|22476.14|22396.14|22477.44|22397.44|22476.14|22396.14|10
1735643850000|2024-12-31 11:17:30|22475.87|22395.87|22471.35|22391.35|22475.87|22395.87|22471.35|22391.35|10
1735643860000|2024-12-31 11:17:40|22471.44|22391.44|22471.56|22391.56|22472.05|22392.05|22471.44|22391.44|10
1735643870000|2024-12-31 11:17:50|22471.33|22391.33|22468.95|22388.95|22471.33|22391.33|22468.95|22388.95|10
1735643880000|2024-12-31 11:18:00|22468.89|22388.89|22468.17|22388.17|22469.16|22389.16|22468.07|22388.07|10
1735643890000|2024-12-31 11:18:10|22468.38|22388.38|22467.16|22387.16|22468.38|22388.38|22467.13|22387.13|8
1735643900000|2024-12-31 11:18:20|22467.24|22387.24|22466.03|22386.03|22467.24|22387.24|22466.03|22386.03|9
1735643910000|2024-12-31 11:18:30|22465.1|22385.1|22465.59|22385.59|22465.59|22385.59|22465.03|22385.03|9
1735643920000|2024-12-31 11:18:40|22465.84|22385.84|22468.33|22388.33|22468.33|22388.33|22465.84|22385.84|10
1735643930000|2024-12-31 11:18:50|22468.46|22388.46|22468.95|22388.95|22469.02|22389.02|22468.46|22388.46|10
1735643940000|2024-12-31 11:19:00|22468.97|22388.97|22469.6|22389.6|22469.6|22389.6|22468.97|22388.97|10
1735643950000|2024-12-31 11:19:10|22469.7|22389.7|22469.13|22389.13|22470.03|22390.03|22468.83|22388.83|10
1735643960000|2024-12-31 11:19:20|22468.81|22388.81|22469.51|22389.51|22469.51|22389.51|22468.69|22388.69|10
1735643970000|2024-12-31 11:19:30|22469.57|22389.57|22469.74|22389.74|22470.17|22390.17|22469.57|22389.57|9
1735643980000|2024-12-31 11:19:40|22469.54|22389.54|22465.24|22385.24|22469.54|22389.54|22464.98|22384.98|10
1735643990000|2024-12-31 11:19:50|22465.76|22385.76|22465.87|22385.87|22466.42|22386.42|22465.76|22385.76|10
1735644000000|2024-12-31 11:20:00|22465.86|22385.86|22466.38|22386.38|22466.38|22386.38|22465.64|22385.64|9
1735644010000|2024-12-31 11:20:10|22466.54|22386.54|22467.98|22387.98|22467.98|22387.98|22466.28|22386.28|10
1735644020000|2024-12-31 11:20:20|22468.27|22388.27|22468.5|22388.5|22468.5|22388.5|22468.06|22388.06|9
1735644030000|2024-12-31 11:20:30|22468.69|22388.69|22469.91|22389.91|22469.94|22389.94|22468.69|22388.69|10
1735644040000|2024-12-31 11:20:40|22469.88|22389.88|22469.61|22389.61|22470.2|22390.2|22469.41|22389.41|10
1735644050000|2024-12-31 11:20:50|22469.42|22389.42|22468.84|22388.84|22469.44|22389.44|22468.77|22388.77|10
1735644060000|2024-12-31 11:21:00|22469.09|22389.09|22468.24|22388.24|22469.09|22389.09|22468.21|22388.21|10
1735644070000|2024-12-31 11:21:10|22468.51|22388.51|22469.87|22389.87|22469.87|22389.87|22468.51|22388.51|10
1735644080000|2024-12-31 11:21:20|22470|22390|22469.72|22389.72|22470.15|22390.15|22469.2|22389.2|10
1735644090000|2024-12-31 11:21:30|22470.46|22390.46|22471.53|22391.53|22471.53|22391.53|22470.34|22390.34|10
1735644100000|2024-12-31 11:21:40|22472|22392|22474.9|22394.9|22474.9|22394.9|22471.25|22391.25|10
1735644110000|2024-12-31 11:21:50|22475.12|22395.12|22478.33|22398.33|22478.33|22398.33|22475.12|22395.12|10
1735644120000|2024-12-31 11:22:00|22478.42|22398.42|22480.52|22400.52|22480.62|22400.62|22478.42|22398.42|10
1735644130000|2024-12-31 11:22:10|22480.67|22400.67|22481.06|22401.06|22481.06|22401.06|22480.02|22400.02|10
1735644140000|2024-12-31 11:22:20|22481.24|22401.24|22477.1|22397.1|22481.24|22401.24|22477.1|22397.1|10
1735644150000|2024-12-31 11:22:30|22476.98|22396.98|22476.49|22396.49|22477.21|22397.21|22476.46|22396.46|9
1735644160000|2024-12-31 11:22:40|22476.39|22396.39|22475.63|22395.63|22477.53|22397.53|22475.63|22395.63|10
1735644170000|2024-12-31 11:22:50|22475.34|22395.34|22475.45|22395.45|22475.45|22395.45|22475|22395|9
1735644180000|2024-12-31 11:23:00|22475.59|22395.59|22477.32|22397.32|22477.32|22397.32|22475.59|22395.59|10
1735644190000|2024-12-31 11:23:10|22477.27|22397.27|22478.51|22398.51|22478.51|22398.51|22477.05|22397.05|9
1735644200000|2024-12-31 11:23:20|22478.5|22398.5|22478.12|22398.12|22479.22|22399.22|22477.76|22397.76|10
1735644210000|2024-12-31 11:23:30|22478.03|22398.03|22478.58|22398.58|22478.58|22398.58|22477.95|22397.95|8
1735644220000|2024-12-31 11:23:40|22478.61|22398.61|22479.22|22399.22|22479.22|22399.22|22478.61|22398.61|10
1735644230000|2024-12-31 11:23:50|22479.17|22399.17|22479.4|22399.4|22479.7|22399.7|22479.17|22399.17|9
1735644240000|2024-12-31 11:24:00|22479.34|22399.34|22479.73|22399.73|22479.73|22399.73|22478.96|22398.96|10
1735644250000|2024-12-31 11:24:10|22479.46|22399.46|22473.83|22393.83|22479.46|22399.46|22473.12|22393.12|10
1735644260000|2024-12-31 11:24:20|22473.77|22393.77|22474.84|22394.84|22474.84|22394.84|22473.73|22393.73|10
1735644270000|2024-12-31 11:24:30|22474.89|22394.89|22474.02|22394.02|22474.92|22394.92|22473.77|22393.77|10
1735644280000|2024-12-31 11:24:40|22474.05|22394.05|22474.52|22394.52|22474.66|22394.66|22474.05|22394.05|10
1735644290000|2024-12-31 11:24:50|22474.42|22394.42|22473.81|22393.81|22474.49|22394.49|22473.81|22393.81|9
1735644300000|2024-12-31 11:25:00|22473.89|22393.89|22473.88|22393.88|22473.89|22393.89|22473.72|22393.72|10
1735644310000|2024-12-31 11:25:10|22473.89|22393.89|22471.69|22391.69|22474|22394|22471.69|22391.69|10
1735644320000|2024-12-31 11:25:20|22471.67|22391.67|22470.2|22390.2|22471.67|22391.67|22470.2|22390.2|9
1735644330000|2024-12-31 11:25:30|22470.21|22390.21|22469.77|22389.77|22470.4|22390.4|22469.74|22389.74|10
1735644340000|2024-12-31 11:25:40|22469.76|22389.76|22467.85|22387.85|22469.77|22389.77|22467.85|22387.85|10
1735644350000|2024-12-31 11:25:50|22467.84|22387.84|22465.26|22385.26|22468.29|22388.29|22465.26|22385.26|10
1735644360000|2024-12-31 11:26:00|22464.83|22384.83|22465.68|22385.68|22465.82|22385.82|22464.82|22384.82|10
1735644370000|2024-12-31 11:26:10|22465.74|22385.74|22464.22|22384.22|22465.74|22385.74|22464.22|22384.22|10
1735644380000|2024-12-31 11:26:20|22463.85|22383.85|22463.99|22383.99|22464|22384|22463.07|22383.07|10
1735644390000|2024-12-31 11:26:30|22464.21|22384.21|22464.75|22384.75|22465.02|22385.02|22464.21|22384.21|9
1735644400000|2024-12-31 11:26:40|22464.59|22384.59|22469.54|22389.54|22469.78|22389.78|22464.36|22384.36|9
1735644410000|2024-12-31 11:26:50|22469.43|22389.43|22471.04|22391.04|22471.04|22391.04|22469.36|22389.36|9
1735644420000|2024-12-31 11:27:00|22471.29|22391.29|22470.97|22390.97|22471.44|22391.44|22470.88|22390.88|10
1735644430000|2024-12-31 11:27:10|22471.12|22391.12|22474.57|22394.57|22474.57|22394.57|22471.12|22391.12|10
1735644440000|2024-12-31 11:27:20|22474.66|22394.66|22472.74|22392.74|22474.66|22394.66|22472.39|22392.39|9
1735644450000|2024-12-31 11:27:30|22473.39|22393.39|22472.54|22392.54|22473.39|22393.39|22472.13|22392.13|10
1735644460000|2024-12-31 11:27:40|22472.48|22392.48|22472.37|22392.37|22473.24|22393.24|22472.37|22392.37|10
1735644470000|2024-12-31 11:27:50|22472.34|22392.34|22472.39|22392.39|22472.4|22392.4|22472.13|22392.13|10
1735644480000|2024-12-31 11:28:00|22473.51|22393.51|22474.94|22394.94|22474.94|22394.94|22473.51|22393.51|10
1735644490000|2024-12-31 11:28:10|22475.19|22395.19|22476.42|22396.42|22476.42|22396.42|22475.12|22395.12|9
1735644500000|2024-12-31 11:28:20|22476.28|22396.28|22476.5|22396.5|22476.6|22396.6|22476.14|22396.14|10
1735644510000|2024-12-31 11:28:30|22476.38|22396.38|22476.35|22396.35|22476.38|22396.38|22476.11|22396.11|9
1735644520000|2024-12-31 11:28:40|22476.68|22396.68|22477.22|22397.22|22477.22|22397.22|22476.68|22396.68|8
1735644530000|2024-12-31 11:28:50|22477.13|22397.13|22476.08|22396.08|22477.13|22397.13|22476.08|22396.08|9
1735644540000|2024-12-31 11:29:00|22476.68|22396.68|22476.44|22396.44|22476.68|22396.68|22476.18|22396.18|9
1735644550000|2024-12-31 11:29:10|22476.46|22396.46|22477.19|22397.19|22477.19|22397.19|22476.26|22396.26|10
1735644560000|2024-12-31 11:29:20|22477.26|22397.26|22477.03|22397.03|22477.37|22397.37|22477.01|22397.01|10
1735644570000|2024-12-31 11:29:30|22476.92|22396.92|22476.9|22396.9|22477.2|22397.2|22476.9|22396.9|9
1735644580000|2024-12-31 11:29:40|22476.24|22396.24|22474.95|22394.95|22476.24|22396.24|22474.74|22394.74|10
1735644590000|2024-12-31 11:29:50|22474.97|22394.97|22472.77|22392.77|22474.97|22394.97|22472.6|22392.6|9
1735644600000|2024-12-31 11:30:00|22472.9|22392.9|22473.77|22393.77|22473.77|22393.77|22472.9|22392.9|9
1735644610000|2024-12-31 11:30:10|22473.83|22393.83|22477.4|22397.4|22477.45|22397.45|22473.83|22393.83|10
1735644620000|2024-12-31 11:30:20|22477.38|22397.38|22479.76|22399.76|22479.76|22399.76|22476.61|22396.61|9
1735644630000|2024-12-31 11:30:30|22480.19|22400.19|22481.29|22401.29|22481.29|22401.29|22480.19|22400.19|10
1735644640000|2024-12-31 11:30:40|22481.95|22401.95|22486.56|22406.56|22486.56|22406.56|22481.95|22401.95|10
1735644650000|2024-12-31 11:30:50|22487.51|22407.51|22489.13|22409.13|22489.13|22409.13|22487.44|22407.44|10
1735644660000|2024-12-31 11:31:00|22489.26|22409.26|22492.76|22412.76|22492.76|22412.76|22489.26|22409.26|10
1735644670000|2024-12-31 11:31:10|22492.77|22412.77|22493.44|22413.44|22494.55|22414.55|22492.77|22412.77|10
1735644680000|2024-12-31 11:31:20|22493.56|22413.56|22492.25|22412.25|22494.16|22414.16|22492.25|22412.25|10
1735644690000|2024-12-31 11:31:30|22492.23|22412.23|22493.05|22413.05|22493.08|22413.08|22492.23|22412.23|10
1735644700000|2024-12-31 11:31:40|22493.09|22413.09|22496.68|22416.68|22496.8|22416.8|22493.02|22413.02|10
1735644710000|2024-12-31 11:31:50|22496.85|22416.85|22497.02|22417.02|22497.02|22417.02|22496.49|22416.49|10
1735644720000|2024-12-31 11:32:00|22497.03|22417.03|22496.77|22416.77|22497.03|22417.03|22496.34|22416.34|10
1735644730000|2024-12-31 11:32:10|22498.43|22418.43|22498.42|22418.42|22499.66|22419.66|22498.42|22418.42|10
1735644740000|2024-12-31 11:32:20|22497.61|22417.61|22492.22|22412.22|22497.61|22417.61|22492.22|22412.22|10
1735644750000|2024-12-31 11:32:30|22491.35|22411.35|22491.36|22411.36|22491.68|22411.68|22491.35|22411.35|10
1735644760000|2024-12-31 11:32:40|22490.58|22410.58|22489.66|22409.66|22490.58|22410.58|22489.66|22409.66|9
1735644770000|2024-12-31 11:32:50|22490.01|22410.01|22489.72|22409.72|22490.01|22410.01|22489.7|22409.7|9
1735644780000|2024-12-31 11:33:00|22489.77|22409.77|22487.22|22407.22|22490.09|22410.09|22487.22|22407.22|10
1735644790000|2024-12-31 11:33:10|22487.55|22407.55|22486.5|22406.5|22487.55|22407.55|22486.36|22406.36|9
1735644800000|2024-12-31 11:33:20|22486.42|22406.42|22486.27|22406.27|22487.57|22407.57|22486.27|22406.27|10
1735644810000|2024-12-31 11:33:30|22486.31|22406.31|22485.06|22405.06|22486.32|22406.32|22484.45|22404.45|10
1735644820000|2024-12-31 11:33:40|22485.11|22405.11|22485.73|22405.73|22486.43|22406.43|22485.11|22405.11|10
1735644830000|2024-12-31 11:33:50|22485.72|22405.72|22485.36|22405.36|22485.77|22405.77|22485.36|22405.36|9
1735644840000|2024-12-31 11:34:00|22485.51|22405.51|22483.98|22403.98|22485.51|22405.51|22483.98|22403.98|10
1735644850000|2024-12-31 11:34:10|22483.84|22403.84|22482.93|22402.93|22484.42|22404.42|22482.93|22402.93|10
1735644860000|2024-12-31 11:34:20|22482.97|22402.97|22482.26|22402.26|22482.97|22402.97|22482.26|22402.26|10
1735644870000|2024-12-31 11:34:30|22481.55|22401.55|22480.58|22400.58|22481.87|22401.87|22480.58|22400.58|10
1735644880000|2024-12-31 11:34:40|22480.59|22400.59|22477.37|22397.37|22480.59|22400.59|22477.37|22397.37|10
1735644890000|2024-12-31 11:34:50|22476.86|22396.86|22475.84|22395.84|22476.86|22396.86|22475.84|22395.84|10
1735644900000|2024-12-31 11:35:00|22475.35|22395.35|22470.62|22390.62|22475.4|22395.4|22470.62|22390.62|10
1735644910000|2024-12-31 11:35:10|22470.49|22390.49|22470.54|22390.54|22471.71|22391.71|22470.08|22390.08|10
1735644920000|2024-12-31 11:35:20|22470.59|22390.59|22470.86|22390.86|22471.31|22391.31|22470.59|22390.59|10
1735644930000|2024-12-31 11:35:30|22470.78|22390.78|22471.16|22391.16|22471.35|22391.35|22470.78|22390.78|9
1735644940000|2024-12-31 11:35:40|22471.52|22391.52|22472.76|22392.76|22472.76|22392.76|22471.52|22391.52|10
1735644950000|2024-12-31 11:35:50|22472.79|22392.79|22473.8|22393.8|22473.8|22393.8|22472.69|22392.69|9
1735644960000|2024-12-31 11:36:00|22473.85|22393.85|22473.66|22393.66|22474.48|22394.48|22473.66|22393.66|10
1735644970000|2024-12-31 11:36:10|22473.42|22393.42|22475.07|22395.07|22475.48|22395.48|22473.42|22393.42|10
1735644980000|2024-12-31 11:36:20|22474.64|22394.64|22474.82|22394.82|22474.82|22394.82|22473.54|22393.54|10
1735644990000|2024-12-31 11:36:30|22474.65|22394.65|22474.62|22394.62|22474.96|22394.96|22474.62|22394.62|9
1735645000000|2024-12-31 11:36:40|22474.34|22394.34|22474.54|22394.54|22474.57|22394.57|22474.34|22394.34|9
1735645010000|2024-12-31 11:36:50|22473.98|22393.98|22473.57|22393.57|22474.29|22394.29|22473.56|22393.56|10
1735645020000|2024-12-31 11:37:00|22473.39|22393.39|22472.02|22392.02|22473.39|22393.39|22471.83|22391.83|10
1735645030000|2024-12-31 11:37:10|22469.97|22389.97|22468.26|22388.26|22470.18|22390.18|22468.26|22388.26|10
1735645040000|2024-12-31 11:37:20|22468.18|22388.18|22465.82|22385.82|22468.18|22388.18|22465.68|22385.68|10
1735645050000|2024-12-31 11:37:30|22465.74|22385.74|22466.01|22386.01|22466.01|22386.01|22465.73|22385.73|9
1735645060000|2024-12-31 11:37:40|22465.72|22385.72|22468.72|22388.72|22468.72|22388.72|22465.72|22385.72|8
1735645070000|2024-12-31 11:37:50|22469.21|22389.21|22474.39|22394.39|22474.42|22394.42|22469.21|22389.21|9
1735645080000|2024-12-31 11:38:00|22474.65|22394.65|22475.13|22395.13|22475.35|22395.35|22474.65|22394.65|8
1735645090000|2024-12-31 11:38:10|22475.02|22395.02|22475.79|22395.79|22475.79|22395.79|22475.02|22395.02|10
1735645100000|2024-12-31 11:38:20|22475.93|22395.93|22472.4|22392.4|22477.87|22397.87|22472.26|22392.26|10
1735645110000|2024-12-31 11:38:30|22474.36|22394.36|22476.32|22396.32|22476.32|22396.32|22474.36|22394.36|10
1735645120000|2024-12-31 11:38:40|22476.38|22396.38|22477.27|22397.27|22477.27|22397.27|22476.38|22396.38|8
1735645130000|2024-12-31 11:38:50|22477.28|22397.28|22489.24|22409.24|22489.24|22409.24|22477.13|22397.13|10
1735645140000|2024-12-31 11:39:00|22489.21|22409.21|22486.51|22406.51|22489.21|22409.21|22486.51|22406.51|10
1735645150000|2024-12-31 11:39:10|22485.45|22405.45|22485.99|22405.99|22485.99|22405.99|22485.04|22405.04|10
1735645160000|2024-12-31 11:39:20|22486.1|22406.1|22485.21|22405.21|22486.29|22406.29|22485.21|22405.21|10
1735645170000|2024-12-31 11:39:30|22485.1|22405.1|22485.21|22405.21|22485.3|22405.3|22484.93|22404.93|9
1735645180000|2024-12-31 11:39:40|22485.1|22405.1|22486.99|22406.99|22486.99|22406.99|22485.1|22405.1|10
1735645190000|2024-12-31 11:39:50|22487.32|22407.32|22480.59|22400.59|22487.38|22407.38|22480.27|22400.27|10
1735645200000|2024-12-31 11:40:00|22480.82|22400.82|22479.16|22399.16|22480.89|22400.89|22479.16|22399.16|9
1735645210000|2024-12-31 11:40:10|22478.97|22398.97|22480.27|22400.27|22480.27|22400.27|22478.97|22398.97|9
1735645220000|2024-12-31 11:40:20|22480.46|22400.46|22481.06|22401.06|22481.06|22401.06|22480.03|22400.03|10
1735645230000|2024-12-31 11:40:30|22481.87|22401.87|22483.44|22403.44|22483.44|22403.44|22481.87|22401.87|10
1735645240000|2024-12-31 11:40:40|22483.62|22403.62|22485.55|22405.55|22485.55|22405.55|22483.62|22403.62|10
1735645250000|2024-12-31 11:40:50|22485.48|22405.48|22485.39|22405.39|22485.66|22405.66|22485.14|22405.14|10
1735645260000|2024-12-31 11:41:00|22485.48|22405.48|22486.79|22406.79|22486.79|22406.79|22485.39|22405.39|8
1735645270000|2024-12-31 11:41:10|22486.87|22406.87|22483.91|22403.91|22488.07|22408.07|22483.91|22403.91|10
1735645280000|2024-12-31 11:41:20|22483.63|22403.63|22485.12|22405.12|22485.12|22405.12|22483.4|22403.4|10
1735645290000|2024-12-31 11:41:30|22485.3|22405.3|22490.25|22410.25|22490.25|22410.25|22485.13|22405.13|10
1735645300000|2024-12-31 11:41:40|22490.33|22410.33|22488.46|22408.46|22490.43|22410.43|22487.78|22407.78|9
1735645310000|2024-12-31 11:41:50|22488.57|22408.57|22490.57|22410.57|22490.57|22410.57|22488.57|22408.57|9
1735645320000|2024-12-31 11:42:00|22490.74|22410.74|22491.21|22411.21|22491.54|22411.54|22490.74|22410.74|10
1735645330000|2024-12-31 11:42:10|22490.98|22410.98|22492.45|22412.45|22492.45|22412.45|22490.98|22410.98|10
1735645340000|2024-12-31 11:42:20|22492.52|22412.52|22493.13|22413.13|22493.22|22413.22|22491.4|22411.4|10
1735645350000|2024-12-31 11:42:30|22494.29|22414.29|22495.39|22415.39|22495.43|22415.43|22494.29|22414.29|10
1735645360000|2024-12-31 11:42:40|22495.21|22415.21|22494.95|22414.95|22495.21|22415.21|22494.8|22414.8|10
1735645370000|2024-12-31 11:42:50|22495.41|22415.41|22495.46|22415.46|22495.46|22415.46|22495.11|22415.11|9
1735645380000|2024-12-31 11:43:00|22495.41|22415.41|22496.79|22416.79|22496.79|22416.79|22494.68|22414.68|10
1735645390000|2024-12-31 11:43:10|22496.82|22416.82|22499.44|22419.44|22499.44|22419.44|22496.81|22416.81|10
1735645400000|2024-12-31 11:43:20|22499.42|22419.42|22500.37|22420.37|22500.37|22420.37|22499.33|22419.33|10
1735645410000|2024-12-31 11:43:30|22500.58|22420.58|22502|22422|22502|22422|22500.52|22420.52|10
1735645420000|2024-12-31 11:43:40|22502.09|22422.09|22501.93|22421.93|22502.67|22422.67|22501.83|22421.83|10
1735645430000|2024-12-31 11:43:50|22501.83|22421.83|22498.68|22418.68|22502.11|22422.11|22498.54|22418.54|10
1735645440000|2024-12-31 11:44:00|22498.72|22418.72|22498.52|22418.52|22499.43|22419.43|22498.52|22418.52|9
1735645450000|2024-12-31 11:44:10|22498.36|22418.36|22497.38|22417.38|22499.17|22419.17|22497.38|22417.38|10
1735645460000|2024-12-31 11:44:20|22496.86|22416.86|22499.97|22419.97|22500.13|22420.13|22496.4|22416.4|10
1735645470000|2024-12-31 11:44:30|22500.47|22420.47|22498.58|22418.58|22500.49|22420.49|22498.58|22418.58|10
1735645480000|2024-12-31 11:44:40|22498.77|22418.77|22498.35|22418.35|22498.77|22418.77|22498.35|22418.35|10
1735645490000|2024-12-31 11:44:50|22498.38|22418.38|22498.9|22418.9|22498.9|22418.9|22498.25|22418.25|10
1735645500000|2024-12-31 11:45:00|22498.91|22418.91|22501.47|22421.47|22501.47|22421.47|22498.83|22418.83|10
1735645510000|2024-12-31 11:45:10|22501.61|22421.61|22499.12|22419.12|22501.62|22421.62|22498.38|22418.38|9
1735645520000|2024-12-31 11:45:20|22500.14|22420.14|22500.44|22420.44|22500.75|22420.75|22499.99|22419.99|10
1735645530000|2024-12-31 11:45:30|22500.52|22420.52|22498.37|22418.37|22502.49|22422.49|22498.17|22418.17|10
1735645540000|2024-12-31 11:45:40|22498.3|22418.3|22498.08|22418.08|22499.83|22419.83|22498.08|22418.08|10
1735645550000|2024-12-31 11:45:50|22497.79|22417.79|22498.88|22418.88|22499.28|22419.28|22497.79|22417.79|10
1735645560000|2024-12-31 11:46:00|22498.73|22418.73|22498.92|22418.92|22498.92|22418.92|22498.5|22418.5|10
1735645570000|2024-12-31 11:46:10|22498.94|22418.94|22495.89|22415.89|22499.05|22419.05|22495.89|22415.89|10
1735645580000|2024-12-31 11:46:20|22495.86|22415.86|22493.27|22413.27|22496.29|22416.29|22493.27|22413.27|10
1735645590000|2024-12-31 11:46:30|22492.92|22412.92|22490.83|22410.83|22492.92|22412.92|22490.83|22410.83|10
1735645600000|2024-12-31 11:46:40|22490.82|22410.82|22489.89|22409.89|22490.94|22410.94|22489.89|22409.89|10
1735645610000|2024-12-31 11:46:50|22489.69|22409.69|22493.2|22413.2|22493.2|22413.2|22489.54|22409.54|9
1735645620000|2024-12-31 11:47:00|22492.98|22412.98|22493.65|22413.65|22493.65|22413.65|22491.4|22411.4|10
1735645630000|2024-12-31 11:47:10|22493.13|22413.13|22493.63|22413.63|22493.63|22413.63|22492.32|22412.32|10
1735645640000|2024-12-31 11:47:20|22493.55|22413.55|22495.12|22415.12|22495.12|22415.12|22493.55|22413.55|10
1735645650000|2024-12-31 11:47:30|22494.24|22414.24|22493.3|22413.3|22494.24|22414.24|22493.3|22413.3|10
1735645660000|2024-12-31 11:47:40|22493.21|22413.21|22497.02|22417.02|22497.02|22417.02|22492.73|22412.73|10
1735645670000|2024-12-31 11:47:50|22497.04|22417.04|22495.25|22415.25|22497.04|22417.04|22495.25|22415.25|10
1735645680000|2024-12-31 11:48:00|22495.17|22415.17|22496.07|22416.07|22496.67|22416.67|22495.17|22415.17|10
1735645690000|2024-12-31 11:48:10|22496.34|22416.34|22495.32|22415.32|22496.34|22416.34|22495.32|22415.32|9
1735645700000|2024-12-31 11:48:20|22495.58|22415.58|22497.93|22417.93|22497.93|22417.93|22495.58|22415.58|9
1735645710000|2024-12-31 11:48:30|22498.4|22418.4|22499.6|22419.6|22499.6|22419.6|22498.4|22418.4|10
1735645720000|2024-12-31 11:48:40|22499.4|22419.4|22498.71|22418.71|22499.4|22419.4|22498.55|22418.55|9
1735645730000|2024-12-31 11:48:50|22498.72|22418.72|22500.42|22420.42|22501.09|22421.09|22498.72|22418.72|9
1735645740000|2024-12-31 11:49:00|22500.79|22420.79|22500.65|22420.65|22500.87|22420.87|22500.36|22420.36|10
1735645750000|2024-12-31 11:49:10|22500.72|22420.72|22500.5|22420.5|22500.77|22420.77|22500.18|22420.18|9
1735645760000|2024-12-31 11:49:20|22500.74|22420.74|22501.64|22421.64|22501.64|22421.64|22500.72|22420.72|9
1735645770000|2024-12-31 11:49:30|22501.56|22421.56|22500.84|22420.84|22501.74|22421.74|22500.77|22420.77|10
1735645780000|2024-12-31 11:49:40|22500.75|22420.75|22500.51|22420.51|22500.87|22420.87|22500.51|22420.51|9
1735645790000|2024-12-31 11:49:50|22500.32|22420.32|22500.65|22420.65|22500.65|22420.65|22500.18|22420.18|10
1735645800000|2024-12-31 11:50:00|22500.67|22420.67|22500|22420|22500.78|22420.78|22499.42|22419.42|10
1735645810000|2024-12-31 11:50:10|22500.24|22420.24|22498.02|22418.02|22500.24|22420.24|22496.99|22416.99|9
1735645820000|2024-12-31 11:50:20|22498.1|22418.1|22497.77|22417.77|22498.45|22418.45|22497.65|22417.65|10
1735645830000|2024-12-31 11:50:30|22497.85|22417.85|22498.99|22418.99|22499.46|22419.46|22497.43|22417.43|9
1735645840000|2024-12-31 11:50:40|22498.84|22418.84|22496.41|22416.41|22498.84|22418.84|22496.41|22416.41|10
1735645850000|2024-12-31 11:50:50|22496.08|22416.08|22494.35|22414.35|22496.08|22416.08|22494.35|22414.35|10
1735645860000|2024-12-31 11:51:00|22495.07|22415.07|22495.21|22415.21|22495.55|22415.55|22495.05|22415.05|10
1735645870000|2024-12-31 11:51:10|22495.07|22415.07|22493.43|22413.43|22495.07|22415.07|22493.43|22413.43|9
1735645880000|2024-12-31 11:51:20|22492.56|22412.56|22490.42|22410.42|22493.14|22413.14|22490.42|22410.42|10
1735645890000|2024-12-31 11:51:30|22490.33|22410.33|22489.78|22409.78|22490.34|22410.34|22489.48|22409.48|10
1735645900000|2024-12-31 11:51:40|22489.82|22409.82|22489.6|22409.6|22490.23|22410.23|22489.6|22409.6|8
1735645910000|2024-12-31 11:51:50|22489.57|22409.57|22489.12|22409.12|22489.57|22409.57|22489.1|22409.1|9
1735645920000|2024-12-31 11:52:00|22489.33|22409.33|22486.24|22406.24|22489.41|22409.41|22485.84|22405.84|10
1735645930000|2024-12-31 11:52:10|22486.12|22406.12|22484|22404|22486.12|22406.12|22484|22404|10
1735645940000|2024-12-31 11:52:20|22483.97|22403.97|22484.19|22404.19|22484.19|22404.19|22483.38|22403.38|9
1735645950000|2024-12-31 11:52:30|22484.34|22404.34|22483.91|22403.91|22484.34|22404.34|22483.62|22403.62|10
1735645960000|2024-12-31 11:52:40|22483.84|22403.84|22486.32|22406.32|22486.32|22406.32|22483.65|22403.65|9
1735645970000|2024-12-31 11:52:50|22486.36|22406.36|22488.56|22408.56|22489.47|22409.47|22486.36|22406.36|10
1735645980000|2024-12-31 11:53:00|22488.35|22408.35|22483.92|22403.92|22488.35|22408.35|22483.84|22403.84|10
1735645990000|2024-12-31 11:53:10|22484.69|22404.69|22484.31|22404.31|22484.93|22404.93|22484.2|22404.2|10
1735646000000|2024-12-31 11:53:20|22484.36|22404.36|22482.37|22402.37|22484.36|22404.36|22482.37|22402.37|9
1735646010000|2024-12-31 11:53:30|22481.83|22401.83|22482.28|22402.28|22482.28|22402.28|22481.59|22401.59|10
1735646020000|2024-12-31 11:53:40|22482.29|22402.29|22482.17|22402.17|22482.33|22402.33|22482.14|22402.14|9
1735646030000|2024-12-31 11:53:50|22482.03|22402.03|22481.29|22401.29|22482.03|22402.03|22481.04|22401.04|9
1735646040000|2024-12-31 11:54:00|22481.32|22401.32|22481.26|22401.26|22481.57|22401.57|22481.13|22401.13|10
1735646050000|2024-12-31 11:54:10|22480.67|22400.67|22481.54|22401.54|22481.54|22401.54|22479.98|22399.98|9
1735646060000|2024-12-31 11:54:20|22481.7|22401.7|22483.07|22403.07|22483.18|22403.18|22481.7|22401.7|10
1735646070000|2024-12-31 11:54:30|22483.22|22403.22|22485.12|22405.12|22485.12|22405.12|22483.22|22403.22|9
1735646080000|2024-12-31 11:54:40|22485.19|22405.19|22485.58|22405.58|22485.58|22405.58|22485.19|22405.19|10
1735646090000|2024-12-31 11:54:50|22485.84|22405.84|22485.94|22405.94|22486.34|22406.34|22485.55|22405.55|10
1735646100000|2024-12-31 11:55:00|22485.84|22405.84|22486.03|22406.03|22486.18|22406.18|22485.52|22405.52|10
1735646110000|2024-12-31 11:55:10|22486.28|22406.28|22487.44|22407.44|22487.5|22407.5|22486.28|22406.28|10
1735646120000|2024-12-31 11:55:20|22487.68|22407.68|22488.08|22408.08|22488.08|22408.08|22487.57|22407.57|10
1735646130000|2024-12-31 11:55:30|22488.09|22408.09|22485.27|22405.27|22488.12|22408.12|22485.26|22405.26|9
1735646140000|2024-12-31 11:55:40|22485.25|22405.25|22485.26|22405.26|22485.63|22405.63|22484.82|22404.82|10
1735646150000|2024-12-31 11:55:50|22485.19|22405.19|22481.31|22401.31|22485.19|22405.19|22480.57|22400.57|10
1735646160000|2024-12-31 11:56:00|22481.44|22401.44|22481.86|22401.86|22481.97|22401.97|22481.44|22401.44|10
1735646170000|2024-12-31 11:56:10|22481.78|22401.78|22480.44|22400.44|22481.78|22401.78|22480.44|22400.44|10
1735646180000|2024-12-31 11:56:20|22480.16|22400.16|22480.12|22400.12|22480.16|22400.16|22480.09|22400.09|7
1735646190000|2024-12-31 11:56:30|22480.26|22400.26|22480.91|22400.91|22481.16|22401.16|22480.26|22400.26|8
1735646200000|2024-12-31 11:56:40|22480.78|22400.78|22480.43|22400.43|22480.95|22400.95|22480.27|22400.27|9
1735646210000|2024-12-31 11:56:50|22480.29|22400.29|22480.91|22400.91|22480.93|22400.93|22480.29|22400.29|10
1735646220000|2024-12-31 11:57:00|22480.74|22400.74|22481.28|22401.28|22481.28|22401.28|22480.62|22400.62|8
1735646230000|2024-12-31 11:57:10|22481.22|22401.22|22480.84|22400.84|22481.22|22401.22|22480.84|22400.84|10
1735646240000|2024-12-31 11:57:20|22480.89|22400.89|22479.28|22399.28|22480.89|22400.89|22479.27|22399.27|10
1735646250000|2024-12-31 11:57:30|22479.57|22399.57|22479.23|22399.23|22479.58|22399.58|22478.98|22398.98|10
1735646260000|2024-12-31 11:57:40|22479.33|22399.33|22479.01|22399.01|22479.36|22399.36|22478.99|22398.99|9
1735646270000|2024-12-31 11:57:50|22478.79|22398.79|22478.43|22398.43|22478.79|22398.79|22478.41|22398.41|8
1735646280000|2024-12-31 11:58:00|22478.34|22398.34|22478.81|22398.81|22478.81|22398.81|22478.34|22398.34|8
1735646290000|2024-12-31 11:58:10|22478.89|22398.89|22479.68|22399.68|22479.68|22399.68|22478.68|22398.68|9
1735646300000|2024-12-31 11:58:20|22479.78|22399.78|22480.59|22400.59|22480.59|22400.59|22479.78|22399.78|9
1735646310000|2024-12-31 11:58:30|22480.68|22400.68|22478.62|22398.62|22480.68|22400.68|22478.62|22398.62|10
1735646320000|2024-12-31 11:58:40|22478.59|22398.59|22477.23|22397.23|22478.59|22398.59|22477.23|22397.23|9
1735646330000|2024-12-31 11:58:50|22477.24|22397.24|22477.45|22397.45|22477.45|22397.45|22477.07|22397.07|8
1735646340000|2024-12-31 11:59:00|22477.33|22397.33|22478.2|22398.2|22478.2|22398.2|22477.33|22397.33|8
1735646350000|2024-12-31 11:59:10|22478.22|22398.22|22482.01|22402.01|22482.01|22402.01|22478.19|22398.19|9
1735646360000|2024-12-31 11:59:20|22482|22402|22481.95|22401.95|22482.46|22402.46|22481.95|22401.95|9
1735646370000|2024-12-31 11:59:30|22481.98|22401.98|22483.18|22403.18|22483.18|22403.18|22481.98|22401.98|10
1735646380000|2024-12-31 11:59:40|22483.24|22403.24|22483.54|22403.54|22483.54|22403.54|22483.21|22403.21|10
1735646390000|2024-12-31 11:59:50|22483.26|22403.26|22483.08|22403.08|22483.26|22403.26|22483.08|22403.08|7
1735646400000|2024-12-31 12:00:00|22483.03|22403.03|22483.92|22403.92|22484.72|22404.72|22483.03|22403.03|10
1735646410000|2024-12-31 12:00:10|22484.41|22404.41|22488.78|22408.78|22488.78|22408.78|22484.41|22404.41|10
1735646420000|2024-12-31 12:00:20|22488.84|22408.84|22491.4|22411.4|22491.58|22411.58|22488.84|22408.84|10
1735646430000|2024-12-31 12:00:30|22492.27|22412.27|22490.87|22410.87|22492.89|22412.89|22490.87|22410.87|10
1735646440000|2024-12-31 12:00:40|22490.82|22410.82|22490.66|22410.66|22491.09|22411.09|22490.55|22410.55|9
1735646450000|2024-12-31 12:00:50|22489.59|22409.59|22490.99|22410.99|22490.99|22410.99|22489.56|22409.56|10
1735646460000|2024-12-31 12:01:00|22490.78|22410.78|22493.13|22413.13|22493.13|22413.13|22490.04|22410.04|10
1735646470000|2024-12-31 12:01:10|22493.19|22413.19|22499.41|22419.41|22501.15|22421.15|22491.94|22411.94|10
1735646480000|2024-12-31 12:01:20|22499.96|22419.96|22503.27|22423.27|22503.27|22423.27|22499.85|22419.85|10
1735646490000|2024-12-31 12:01:30|22504.02|22424.02|22505.72|22425.72|22505.72|22425.72|22503.29|22423.29|10
1735646500000|2024-12-31 12:01:40|22506.82|22426.82|22512.12|22432.12|22512.26|22432.26|22506.82|22426.82|10
1735646510000|2024-12-31 12:01:50|22511.01|22431.01|22512.23|22432.23|22512.65|22432.65|22510.83|22430.83|10
1735646520000|2024-12-31 12:02:00|22512.39|22432.39|22513.74|22433.74|22513.74|22433.74|22512.29|22432.29|10
1735646530000|2024-12-31 12:02:10|22513.9|22433.9|22512.45|22432.45|22513.96|22433.96|22512.45|22432.45|10
1735646540000|2024-12-31 12:02:20|22512.31|22432.31|22511.63|22431.63|22512.31|22432.31|22511.63|22431.63|9
1735646550000|2024-12-31 12:02:30|22511.65|22431.65|22510.67|22430.67|22512.42|22432.42|22510.67|22430.67|10
1735646560000|2024-12-31 12:02:40|22510.29|22430.29|22510.08|22430.08|22510.36|22430.36|22509.02|22429.02|10
1735646570000|2024-12-31 12:02:50|22510.98|22430.98|22514.1|22434.1|22514.1|22434.1|22510.36|22430.36|9
1735646580000|2024-12-31 12:03:00|22514.35|22434.35|22513.68|22433.68|22514.36|22434.36|22513.68|22433.68|10
1735646590000|2024-12-31 12:03:10|22513.41|22433.41|22512.86|22432.86|22513.57|22433.57|22512.74|22432.74|10
1735646600000|2024-12-31 12:03:20|22513.32|22433.32|22514.28|22434.28|22514.41|22434.41|22513.32|22433.32|8
1735646610000|2024-12-31 12:03:30|22514.16|22434.16|22518.54|22438.54|22518.87|22438.87|22514.16|22434.16|10
1735646620000|2024-12-31 12:03:40|22518.24|22438.24|22522.99|22442.99|22523.11|22443.11|22518.24|22438.24|10
1735646630000|2024-12-31 12:03:50|22523.02|22443.02|22520.92|22440.92|22525.8|22445.8|22520.92|22440.92|10
1735646640000|2024-12-31 12:04:00|22521.4|22441.4|22521.19|22441.19|22521.4|22441.4|22520.5|22440.5|10
1735646650000|2024-12-31 12:04:10|22521.53|22441.53|22520.58|22440.58|22521.53|22441.53|22520.45|22440.45|10
1735646660000|2024-12-31 12:04:20|22520.75|22440.75|22520.2|22440.2|22520.89|22440.89|22520.2|22440.2|10
1735646670000|2024-12-31 12:04:30|22520.51|22440.51|22521.34|22441.34|22521.41|22441.41|22520.14|22440.14|10
1735646680000|2024-12-31 12:04:40|22521.38|22441.38|22523.21|22443.21|22523.21|22443.21|22521.38|22441.38|8
1735646690000|2024-12-31 12:04:50|22523.48|22443.48|22525.95|22445.95|22525.95|22445.95|22523.48|22443.48|9
1735646700000|2024-12-31 12:05:00|22525.41|22445.41|22525.83|22445.83|22525.93|22445.93|22525.41|22445.41|9
1735646710000|2024-12-31 12:05:10|22522.81|22442.81|22523.06|22443.06|22523.06|22443.06|22522.06|22442.06|10
1735646720000|2024-12-31 12:05:20|22523.59|22443.59|22522.36|22442.36|22523.69|22443.69|22522.18|22442.18|10
1735646730000|2024-12-31 12:05:30|22523.2|22443.2|22524.45|22444.45|22524.45|22444.45|22522.71|22442.71|10
1735646740000|2024-12-31 12:05:40|22524.23|22444.23|22524.62|22444.62|22524.65|22444.65|22524.23|22444.23|10
1735646750000|2024-12-31 12:05:50|22524.86|22444.86|22525.54|22445.54|22525.58|22445.58|22524.84|22444.84|10
1735646760000|2024-12-31 12:06:00|22525.76|22445.76|22527.24|22447.24|22527.47|22447.47|22525.76|22445.76|10
1735646770000|2024-12-31 12:06:10|22527.22|22447.22|22527.24|22447.24|22527.52|22447.52|22526.65|22446.65|10
1735646780000|2024-12-31 12:06:20|22527.65|22447.65|22528.67|22448.67|22528.67|22448.67|22527.65|22447.65|10
1735646790000|2024-12-31 12:06:30|22528.94|22448.94|22529.18|22449.18|22529.39|22449.39|22528.75|22448.75|10
1735646800000|2024-12-31 12:06:40|22529.32|22449.32|22527.89|22447.89|22529.32|22449.32|22527.89|22447.89|9
1735646810000|2024-12-31 12:06:50|22528.17|22448.17|22526.01|22446.01|22528.34|22448.34|22525.96|22445.96|10
1735646820000|2024-12-31 12:07:00|22531.14|22451.14|22532.73|22452.73|22533.38|22453.38|22530.79|22450.79|10
1735646830000|2024-12-31 12:07:10|22533.39|22453.39|22535.88|22455.88|22535.88|22455.88|22533.39|22453.39|10
1735646840000|2024-12-31 12:07:20|22536|22456|22535.29|22455.29|22536|22456|22535.27|22455.27|9
1735646850000|2024-12-31 12:07:30|22535.61|22455.61|22536.09|22456.09|22536.09|22456.09|22533.96|22453.96|10
1735646860000|2024-12-31 12:07:40|22535.82|22455.82|22540.43|22460.43|22540.43|22460.43|22535.82|22455.82|10
1735646870000|2024-12-31 12:07:50|22540.56|22460.56|22541.18|22461.18|22541.21|22461.21|22540.4|22460.4|10
1735646880000|2024-12-31 12:08:00|22541.24|22461.24|22542.27|22462.27|22542.34|22462.34|22540.65|22460.65|9
1735646890000|2024-12-31 12:08:10|22542.87|22462.87|22542.93|22462.93|22543.68|22463.68|22542.52|22462.52|10
1735646900000|2024-12-31 12:08:20|22542.75|22462.75|22543.5|22463.5|22544.45|22464.45|22542.75|22462.75|10
1735646910000|2024-12-31 12:08:30|22542.04|22462.04|22544.21|22464.21|22544.21|22464.21|22542.04|22462.04|9
1735646920000|2024-12-31 12:08:40|22544.52|22464.52|22548.09|22468.09|22548.09|22468.09|22544.52|22464.52|10
1735646930000|2024-12-31 12:08:50|22548.15|22468.15|22546.6|22466.6|22548.5|22468.5|22546.46|22466.46|10
1735646940000|2024-12-31 12:09:00|22546.86|22466.86|22548.3|22468.3|22549.09|22469.09|22546.8|22466.8|10
1735646950000|2024-12-31 12:09:10|22548.85|22468.85|22550.09|22470.09|22550.09|22470.09|22548.85|22468.85|10
1735646960000|2024-12-31 12:09:20|22550.64|22470.64|22552.49|22472.49|22552.58|22472.58|22550.64|22470.64|9
1735646970000|2024-12-31 12:09:30|22552.45|22472.45|22551.9|22471.9|22552.45|22472.45|22551.89|22471.89|10
1735646980000|2024-12-31 12:09:40|22551.09|22471.09|22554.31|22474.31|22554.31|22474.31|22551.09|22471.09|9
1735646990000|2024-12-31 12:09:50|22554.72|22474.72|22552.18|22472.18|22554.73|22474.73|22552.06|22472.06|10
1735647000000|2024-12-31 12:10:00|22552.1|22472.1|22553.7|22473.7|22553.7|22473.7|22551.66|22471.66|10
1735647010000|2024-12-31 12:10:10|22555.09|22475.09|22554.96|22474.96|22556.13|22476.13|22554.79|22474.79|10
1735647020000|2024-12-31 12:10:20|22555.18|22475.18|22555.13|22475.13|22555.48|22475.48|22554.62|22474.62|10
1735647030000|2024-12-31 12:10:30|22554.98|22474.98|22553.74|22473.74|22555.66|22475.66|22553.74|22473.74|8
1735647040000|2024-12-31 12:10:40|22553.15|22473.15|22552.3|22472.3|22553.27|22473.27|22552.3|22472.3|10
1735647050000|2024-12-31 12:10:50|22551.91|22471.91|22552.22|22472.22|22552.6|22472.6|22551.91|22471.91|10
1735647060000|2024-12-31 12:11:00|22552.03|22472.03|22551.56|22471.56|22552.22|22472.22|22551.56|22471.56|10
1735647070000|2024-12-31 12:11:10|22551.38|22471.38|22549.57|22469.57|22551.5|22471.5|22549.57|22469.57|10
1735647080000|2024-12-31 12:11:20|22549.46|22469.46|22544.12|22464.12|22549.46|22469.46|22544.05|22464.05|10
1735647090000|2024-12-31 12:11:30|22544.03|22464.03|22545.21|22465.21|22545.21|22465.21|22544.03|22464.03|10
1735647100000|2024-12-31 12:11:40|22545.22|22465.22|22546.27|22466.27|22546.27|22466.27|22545.22|22465.22|9
1735647110000|2024-12-31 12:11:50|22546.5|22466.5|22548.56|22468.56|22548.62|22468.62|22546.5|22466.5|10
1735647120000|2024-12-31 12:12:00|22547.87|22467.87|22545.74|22465.74|22548.09|22468.09|22545.36|22465.36|10
1735647130000|2024-12-31 12:12:10|22545.73|22465.73|22545.27|22465.27|22545.81|22465.81|22545.23|22465.23|9
1735647140000|2024-12-31 12:12:20|22544.66|22464.66|22537.98|22457.98|22544.66|22464.66|22537.98|22457.98|10
1735647150000|2024-12-31 12:12:30|22536.41|22456.41|22531.3|22451.3|22536.41|22456.41|22531.3|22451.3|10
1735647160000|2024-12-31 12:12:40|22530.25|22450.25|22529.42|22449.42|22531.18|22451.18|22528.42|22448.42|10
1735647170000|2024-12-31 12:12:50|22529|22449|22530.31|22450.31|22530.58|22450.58|22529|22449|10
1735647180000|2024-12-31 12:13:00|22529.76|22449.76|22531.71|22451.71|22532.2|22452.2|22529.14|22449.14|10
1735647190000|2024-12-31 12:13:10|22531.51|22451.51|22532.05|22452.05|22532.31|22452.31|22531.26|22451.26|10
1735647200000|2024-12-31 12:13:20|22532.07|22452.07|22529.65|22449.65|22532.07|22452.07|22529.49|22449.49|10
1735647210000|2024-12-31 12:13:30|22529.71|22449.71|22528.98|22448.98|22530.34|22450.34|22528.98|22448.98|10
1735647220000|2024-12-31 12:13:40|22528.4|22448.4|22525.95|22445.95|22528.4|22448.4|22525.89|22445.89|10
1735647230000|2024-12-31 12:13:50|22525.96|22445.96|22525.58|22445.58|22526.82|22446.82|22525.58|22445.58|10
1735647240000|2024-12-31 12:14:00|22524.93|22444.93|22523.54|22443.54|22524.94|22444.94|22523.54|22443.54|10
1735647250000|2024-12-31 12:14:10|22522.32|22442.32|22519.11|22439.11|22522.32|22442.32|22519.11|22439.11|9
1735647260000|2024-12-31 12:14:20|22518.31|22438.31|22518.51|22438.51|22518.51|22438.51|22517.74|22437.74|10
1735647270000|2024-12-31 12:14:30|22518.66|22438.66|22519.1|22439.1|22519.1|22439.1|22517.58|22437.58|10
1735647280000|2024-12-31 12:14:40|22519.09|22439.09|22517.13|22437.13|22519.09|22439.09|22516.73|22436.73|9
1735647290000|2024-12-31 12:14:50|22517.5|22437.5|22517.46|22437.46|22518.29|22438.29|22517.46|22437.46|10
1735647300000|2024-12-31 12:15:00|22517.14|22437.14|22518.34|22438.34|22518.34|22438.34|22516.73|22436.73|9
1735647310000|2024-12-31 12:15:10|22518.48|22438.48|22520.91|22440.91|22520.91|22440.91|22517.66|22437.66|10
1735647320000|2024-12-31 12:15:20|22520.72|22440.72|22521.6|22441.6|22521.6|22441.6|22520.72|22440.72|9
1735647330000|2024-12-31 12:15:30|22521.5|22441.5|22526.92|22446.92|22526.92|22446.92|22521.5|22441.5|10
1735647340000|2024-12-31 12:15:40|22526.54|22446.54|22528.13|22448.13|22528.13|22448.13|22526.53|22446.53|9
1735647350000|2024-12-31 12:15:50|22528.41|22448.41|22528.75|22448.75|22528.95|22448.95|22528.41|22448.41|10
1735647360000|2024-12-31 12:16:00|22528.66|22448.66|22530.99|22450.99|22530.99|22450.99|22528.66|22448.66|10
1735647370000|2024-12-31 12:16:10|22531.15|22451.15|22531.83|22451.83|22531.84|22451.84|22530.97|22450.97|9
1735647380000|2024-12-31 12:16:20|22531.86|22451.86|22532.09|22452.09|22532.09|22452.09|22528.6|22448.6|9
1735647390000|2024-12-31 12:16:30|22532.84|22452.84|22532.8|22452.8|22533.22|22453.22|22532.8|22452.8|10
1735647400000|2024-12-31 12:16:40|22532.75|22452.75|22533|22453|22533.23|22453.23|22532.75|22452.75|10
1735647410000|2024-12-31 12:16:50|22533.07|22453.07|22531.95|22451.95|22533.55|22453.55|22531.95|22451.95|10
1735647420000|2024-12-31 12:17:00|22531.01|22451.01|22530.96|22450.96|22531.31|22451.31|22530.47|22450.47|10
1735647430000|2024-12-31 12:17:10|22529.84|22449.84|22530.77|22450.77|22530.82|22450.82|22529.84|22449.84|10
1735647440000|2024-12-31 12:17:20|22530.87|22450.87|22532.14|22452.14|22532.14|22452.14|22530.62|22450.62|10
1735647450000|2024-12-31 12:17:30|22531.86|22451.86|22532.42|22452.42|22532.44|22452.44|22531.58|22451.58|10
1735647460000|2024-12-31 12:17:40|22532.29|22452.29|22531.6|22451.6|22532.29|22452.29|22531.28|22451.28|10
1735647470000|2024-12-31 12:17:50|22531.59|22451.59|22532.15|22452.15|22532.15|22452.15|22531.59|22451.59|9
1735647480000|2024-12-31 12:18:00|22531.88|22451.88|22531.14|22451.14|22531.88|22451.88|22531.02|22451.02|9
1735647490000|2024-12-31 12:18:10|22531.16|22451.16|22531.19|22451.19|22531.53|22451.53|22530.85|22450.85|10
1735647500000|2024-12-31 12:18:20|22531.33|22451.33|22535.2|22455.2|22535.2|22455.2|22531.33|22451.33|10
1735647510000|2024-12-31 12:18:30|22535.85|22455.85|22538.18|22458.18|22538.32|22458.32|22535.84|22455.84|10
1735647520000|2024-12-31 12:18:40|22538.29|22458.29|22537.94|22457.94|22538.33|22458.33|22537.71|22457.71|9
1735647530000|2024-12-31 12:18:50|22538.24|22458.24|22538.65|22458.65|22540.38|22460.38|22538.24|22458.24|10
1735647540000|2024-12-31 12:19:00|22538.34|22458.34|22537.25|22457.25|22538.34|22458.34|22536.72|22456.72|10
1735647550000|2024-12-31 12:19:10|22537.98|22457.98|22534.01|22454.01|22538.03|22458.03|22534.01|22454.01|10
1735647560000|2024-12-31 12:19:20|22534|22454|22532.4|22452.4|22534.13|22454.13|22532.4|22452.4|10
1735647570000|2024-12-31 12:19:30|22532.56|22452.56|22532.35|22452.35|22532.56|22452.56|22530.22|22450.22|10
1735647580000|2024-12-31 12:19:40|22532.08|22452.08|22529.36|22449.36|22532.08|22452.08|22529.06|22449.06|9
1735647590000|2024-12-31 12:19:50|22529.38|22449.38|22528.37|22448.37|22529.38|22449.38|22528.37|22448.37|10
1735647600000|2024-12-31 12:20:00|22528.89|22448.89|22529.7|22449.7|22530.4|22450.4|22528.89|22448.89|9
1735647610000|2024-12-31 12:20:10|22529.72|22449.72|22530.18|22450.18|22530.2|22450.2|22529.13|22449.13|9
1735647620000|2024-12-31 12:20:20|22529.91|22449.91|22530.83|22450.83|22530.83|22450.83|22529.28|22449.28|8
1735647630000|2024-12-31 12:20:30|22533.74|22453.74|22535.37|22455.37|22535.61|22455.61|22533.64|22453.64|9
1735647640000|2024-12-31 12:20:40|22535.28|22455.28|22535.12|22455.12|22535.45|22455.45|22534.34|22454.34|10
1735647650000|2024-12-31 12:20:50|22535.16|22455.16|22536.18|22456.18|22536.18|22456.18|22534.75|22454.75|9
1735647660000|2024-12-31 12:21:00|22536.09|22456.09|22537.31|22457.31|22538.5|22458.5|22536.08|22456.08|10
1735647670000|2024-12-31 12:21:10|22537.08|22457.08|22537.7|22457.7|22537.7|22457.7|22536.77|22456.77|9
1735647680000|2024-12-31 12:21:20|22537.81|22457.81|22531.81|22451.81|22537.81|22457.81|22531.81|22451.81|10
1735647690000|2024-12-31 12:21:30|22531.15|22451.15|22531.53|22451.53|22531.69|22451.69|22531.06|22451.06|10
1735647700000|2024-12-31 12:21:40|22531.7|22451.7|22532.53|22452.53|22532.99|22452.99|22531.7|22451.7|9
1735647710000|2024-12-31 12:21:50|22533.27|22453.27|22533.93|22453.93|22533.93|22453.93|22533.16|22453.16|8
1735647720000|2024-12-31 12:22:00|22534.05|22454.05|22534.48|22454.48|22534.96|22454.96|22534.05|22454.05|9
1735647730000|2024-12-31 12:22:10|22534.46|22454.46|22535.94|22455.94|22535.99|22455.99|22534.46|22454.46|10
1735647740000|2024-12-31 12:22:20|22536.81|22456.81|22538.24|22458.24|22538.81|22458.81|22536.81|22456.81|10
1735647750000|2024-12-31 12:22:30|22538.35|22458.35|22538.71|22458.71|22538.93|22458.93|22537.86|22457.86|10
1735647760000|2024-12-31 12:22:40|22538.75|22458.75|22538.93|22458.93|22538.93|22458.93|22538.72|22458.72|10
1735647770000|2024-12-31 12:22:50|22539.27|22459.27|22539.46|22459.46|22539.87|22459.87|22538.98|22458.98|10
1735647780000|2024-12-31 12:23:00|22539.36|22459.36|22539.77|22459.77|22540.44|22460.44|22538.6|22458.6|10
1735647790000|2024-12-31 12:23:10|22541.04|22461.04|22545.81|22465.81|22545.81|22465.81|22541.04|22461.04|10
1735647800000|2024-12-31 12:23:20|22548.17|22468.17|22550.12|22470.12|22550.57|22470.57|22548.17|22468.17|10
1735647810000|2024-12-31 12:23:30|22550.38|22470.38|22557.38|22477.38|22557.72|22477.72|22550.38|22470.38|10
1735647820000|2024-12-31 12:23:40|22557.36|22477.36|22566.45|22486.45|22567.01|22487.01|22557.36|22477.36|10
1735647830000|2024-12-31 12:23:50|22566.84|22486.84|22566.48|22486.48|22566.87|22486.87|22565.97|22485.97|9
1735647840000|2024-12-31 12:24:00|22566.53|22486.53|22568.98|22488.98|22568.98|22488.98|22566.53|22486.53|9
1735647850000|2024-12-31 12:24:10|22569.03|22489.03|22569.55|22489.55|22569.55|22489.55|22568.88|22488.88|10
1735647860000|2024-12-31 12:24:20|22569.62|22489.62|22570.04|22490.04|22570.04|22490.04|22569.54|22489.54|9
1735647870000|2024-12-31 12:24:30|22570.02|22490.02|22570.92|22490.92|22571.24|22491.24|22570.02|22490.02|9
1735647880000|2024-12-31 12:24:40|22570.95|22490.95|22572.18|22492.18|22572.18|22492.18|22570.95|22490.95|9
1735647890000|2024-12-31 12:24:50|22572.74|22492.74|22574.26|22494.26|22574.26|22494.26|22572.74|22492.74|9
1735647900000|2024-12-31 12:25:00|22574.25|22494.25|22575.8|22495.8|22576.44|22496.44|22574.2|22494.2|9
1735647910000|2024-12-31 12:25:10|22575.23|22495.23|22579.53|22499.53|22579.53|22499.53|22575.23|22495.23|10
1735647920000|2024-12-31 12:25:20|22579.51|22499.51|22574.69|22494.69|22579.51|22499.51|22574.69|22494.69|9
1735647930000|2024-12-31 12:25:30|22574.71|22494.71|22574.2|22494.2|22574.86|22494.86|22574.13|22494.13|9
1735647940000|2024-12-31 12:25:40|22574.14|22494.14|22572.54|22492.54|22574.14|22494.14|22572.35|22492.35|10
1735647950000|2024-12-31 12:25:50|22572.43|22492.43|22571.1|22491.1|22572.43|22492.43|22570.97|22490.97|10
1735647960000|2024-12-31 12:26:00|22570.07|22490.07|22571.67|22491.67|22572.05|22492.05|22569.79|22489.79|10
1735647970000|2024-12-31 12:26:10|22571.52|22491.52|22571.2|22491.2|22571.59|22491.59|22570.78|22490.78|10
1735647980000|2024-12-31 12:26:20|22571.32|22491.32|22573.77|22493.77|22573.77|22493.77|22571.2|22491.2|10
1735647990000|2024-12-31 12:26:30|22574.07|22494.07|22576.05|22496.05|22576.05|22496.05|22574.07|22494.07|9
1735648000000|2024-12-31 12:26:40|22576.87|22496.87|22578.65|22498.65|22578.65|22498.65|22576.87|22496.87|10
1735648010000|2024-12-31 12:26:50|22578.66|22498.66|22580.05|22500.05|22580.05|22500.05|22578.66|22498.66|10
1735648020000|2024-12-31 12:27:00|22579.82|22499.82|22580.44|22500.44|22580.44|22500.44|22578.91|22498.91|10
1735648030000|2024-12-31 12:27:10|22580.41|22500.41|22580.73|22500.73|22580.96|22500.96|22580.28|22500.28|10
1735648040000|2024-12-31 12:27:20|22580.53|22500.53|22579.53|22499.53|22581.72|22501.72|22579.49|22499.49|9
1735648050000|2024-12-31 12:27:30|22579.51|22499.51|22577.21|22497.21|22579.54|22499.54|22577.21|22497.21|8
1735648060000|2024-12-31 12:27:40|22577.15|22497.15|22577.46|22497.46|22578.07|22498.07|22577|22497|9
1735648070000|2024-12-31 12:27:50|22577.58|22497.58|22586.69|22506.69|22586.69|22506.69|22577.58|22497.58|10
1735648080000|2024-12-31 12:28:00|22586.5|22506.5|22587.05|22507.05|22587.14|22507.14|22586.5|22506.5|10
1735648090000|2024-12-31 12:28:10|22587.08|22507.08|22587.12|22507.12|22587.65|22507.65|22587.04|22507.04|10
1735648100000|2024-12-31 12:28:20|22587.03|22507.03|22587.08|22507.08|22587.41|22507.41|22586.78|22506.78|10
1735648110000|2024-12-31 12:28:30|22587.87|22507.87|22585.36|22505.36|22587.87|22507.87|22585.36|22505.36|10
1735648120000|2024-12-31 12:28:40|22584.42|22504.42|22585.02|22505.02|22585.92|22505.92|22584.42|22504.42|10
1735648130000|2024-12-31 12:28:50|22584.64|22504.64|22582.84|22502.84|22584.82|22504.82|22582.8|22502.8|10
1735648140000|2024-12-31 12:29:00|22583.13|22503.13|22583.35|22503.35|22583.75|22503.75|22582.49|22502.49|10
1735648150000|2024-12-31 12:29:10|22582.94|22502.94|22581.63|22501.63|22583.03|22503.03|22581.52|22501.52|10
1735648160000|2024-12-31 12:29:20|22582.02|22502.02|22582.02|22502.02|22582.02|22502.02|22581.8|22501.8|8
1735648170000|2024-12-31 12:29:30|22581.9|22501.9|22581.72|22501.72|22581.9|22501.9|22581.38|22501.38|10
1735648180000|2024-12-31 12:29:40|22581.87|22501.87|22583.59|22503.59|22583.59|22503.59|22581.55|22501.55|10
1735648190000|2024-12-31 12:29:50|22584.21|22504.21|22582.8|22502.8|22584.21|22504.21|22582.8|22502.8|10
1735648200000|2024-12-31 12:30:00|22583.1|22503.1|22584.09|22504.09|22584.09|22504.09|22583.1|22503.1|10
1735648210000|2024-12-31 12:30:10|22584.51|22504.51|22584.72|22504.72|22585.32|22505.32|22584.37|22504.37|9
1735648220000|2024-12-31 12:30:20|22585.46|22505.46|22586.39|22506.39|22586.39|22506.39|22585.29|22505.29|10
1735648230000|2024-12-31 12:30:30|22586.4|22506.4|22586.44|22506.44|22586.75|22506.75|22586.35|22506.35|10
1735648240000|2024-12-31 12:30:40|22586.38|22506.38|22588.09|22508.09|22588.28|22508.28|22586.38|22506.38|10
1735648250000|2024-12-31 12:30:50|22588.05|22508.05|22592.01|22512.01|22592.01|22512.01|22587.85|22507.85|10
1735648260000|2024-12-31 12:31:00|22592.16|22512.16|22592.05|22512.05|22592.16|22512.16|22590.78|22510.78|10
1735648270000|2024-12-31 12:31:10|22591.53|22511.53|22593.61|22513.61|22593.61|22513.61|22591.26|22511.26|10
1735648280000|2024-12-31 12:31:20|22593.62|22513.62|22596.42|22516.42|22596.42|22516.42|22593.62|22513.62|10
1735648290000|2024-12-31 12:31:30|22597.01|22517.01|22599.55|22519.55|22599.55|22519.55|22596.95|22516.95|10
1735648300000|2024-12-31 12:31:40|22599.54|22519.54|22601.91|22521.91|22602.15|22522.15|22599.54|22519.54|10
1735648310000|2024-12-31 12:31:50|22602|22522|22604.6|22524.6|22604.6|22524.6|22602|22522|10
1735648320000|2024-12-31 12:32:00|22604.68|22524.68|22607.57|22527.57|22607.57|22527.57|22604.68|22524.68|10
1735648330000|2024-12-31 12:32:10|22607.66|22527.66|22615.82|22535.82|22615.97|22535.97|22607.66|22527.66|10
1735648340000|2024-12-31 12:32:20|22616.22|22536.22|22615.23|22535.23|22616.67|22536.67|22614.91|22534.91|10
1735648350000|2024-12-31 12:32:30|22615.14|22535.14|22614.14|22534.14|22615.14|22535.14|22614.05|22534.05|10
1735648360000|2024-12-31 12:32:40|22613.98|22533.98|22611.93|22531.93|22614.08|22534.08|22611.93|22531.93|10
1735648370000|2024-12-31 12:32:50|22612.12|22532.12|22613|22533|22613.2|22533.2|22612.12|22532.12|9
1735648380000|2024-12-31 12:33:00|22612.76|22532.76|22614.08|22534.08|22614.64|22534.64|22612.76|22532.76|10
1735648390000|2024-12-31 12:33:10|22614.47|22534.47|22613.52|22533.52|22614.77|22534.77|22613.42|22533.42|10
1735648400000|2024-12-31 12:33:20|22613.25|22533.25|22613.82|22533.82|22613.82|22533.82|22613.25|22533.25|10
1735648410000|2024-12-31 12:33:30|22613.95|22533.95|22614.47|22534.47|22614.47|22534.47|22613.86|22533.86|10
1735648420000|2024-12-31 12:33:40|22614|22534|22616.34|22536.34|22616.72|22536.72|22613.84|22533.84|10
1735648430000|2024-12-31 12:33:50|22615.71|22535.71|22615.44|22535.44|22615.81|22535.81|22615.33|22535.33|10
1735648440000|2024-12-31 12:34:00|22615.21|22535.21|22614.86|22534.86|22615.71|22535.71|22614.73|22534.73|10
1735648450000|2024-12-31 12:34:10|22614.85|22534.85|22614.95|22534.95|22615.6|22535.6|22614.65|22534.65|10
1735648460000|2024-12-31 12:34:20|22614.73|22534.73|22612.63|22532.63|22614.73|22534.73|22612.63|22532.63|10
1735648470000|2024-12-31 12:34:30|22611.75|22531.75|22614.42|22534.42|22614.42|22534.42|22610|22530|10
1735648480000|2024-12-31 12:34:40|22615.44|22535.44|22613.57|22533.57|22615.75|22535.75|22613.57|22533.57|10
1735648490000|2024-12-31 12:34:50|22614.13|22534.13|22613.44|22533.44|22614.31|22534.31|22613.44|22533.44|9
1735648500000|2024-12-31 12:35:00|22613.19|22533.19|22612.37|22532.37|22613.19|22533.19|22612.3|22532.3|10
1735648510000|2024-12-31 12:35:10|22612.11|22532.11|22605.81|22525.81|22612.11|22532.11|22605.33|22525.33|10
1735648520000|2024-12-31 12:35:20|22605.92|22525.92|22603.46|22523.46|22607.09|22527.09|22603.09|22523.09|9
1735648530000|2024-12-31 12:35:30|22602.79|22522.79|22597.47|22517.47|22602.79|22522.79|22597.47|22517.47|10
1735648540000|2024-12-31 12:35:40|22596.76|22516.76|22590.68|22510.68|22596.84|22516.84|22590.68|22510.68|10
1735648550000|2024-12-31 12:35:50|22589.29|22509.29|22587.51|22507.51|22589.29|22509.29|22586.68|22506.68|10
1735648560000|2024-12-31 12:36:00|22587.63|22507.63|22584.83|22504.83|22588.45|22508.45|22584.83|22504.83|10
1735648570000|2024-12-31 12:36:10|22584.08|22504.08|22579.75|22499.75|22584.08|22504.08|22577.25|22497.25|10
1735648580000|2024-12-31 12:36:20|22580.12|22500.12|22585.72|22505.72|22585.72|22505.72|22580.08|22500.08|9
1735648590000|2024-12-31 12:36:30|22586.47|22506.47|22586.18|22506.18|22586.47|22506.47|22585.45|22505.45|10
1735648600000|2024-12-31 12:36:40|22585.74|22505.74|22585.02|22505.02|22586.29|22506.29|22584.85|22504.85|10
1735648610000|2024-12-31 12:36:50|22585.17|22505.17|22584.65|22504.65|22585.62|22505.62|22583.99|22503.99|10
1735648620000|2024-12-31 12:37:00|22584.26|22504.26|22585.92|22505.92|22585.92|22505.92|22584.26|22504.26|10
1735648630000|2024-12-31 12:37:10|22586.16|22506.16|22582.84|22502.84|22586.16|22506.16|22582.84|22502.84|10
1735648640000|2024-12-31 12:37:20|22582.75|22502.75|22582.61|22502.61|22583.33|22503.33|22582.23|22502.23|10
1735648650000|2024-12-31 12:37:30|22582.45|22502.45|22576.14|22496.14|22582.45|22502.45|22576.14|22496.14|10
1735648660000|2024-12-31 12:37:40|22575.91|22495.91|22572.06|22492.06|22575.91|22495.91|22572.06|22492.06|10
1735648670000|2024-12-31 12:37:50|22571.67|22491.67|22570.28|22490.28|22571.67|22491.67|22570.28|22490.28|9
1735648680000|2024-12-31 12:38:00|22570.46|22490.46|22573.57|22493.57|22573.57|22493.57|22570.46|22490.46|10
1735648690000|2024-12-31 12:38:10|22574.08|22494.08|22574.24|22494.24|22575.35|22495.35|22574.08|22494.08|10
1735648700000|2024-12-31 12:38:20|22575.67|22495.67|22573.22|22493.22|22575.71|22495.71|22573.22|22493.22|10
1735648710000|2024-12-31 12:38:30|22572.89|22492.89|22571.85|22491.85|22573.53|22493.53|22571.85|22491.85|10
1735648720000|2024-12-31 12:38:40|22571.28|22491.28|22572.06|22492.06|22572.06|22492.06|22570.85|22490.85|10
1735648730000|2024-12-31 12:38:50|22572.16|22492.16|22573.41|22493.41|22573.42|22493.42|22572.14|22492.14|10
1735648740000|2024-12-31 12:39:00|22573.77|22493.77|22575.97|22495.97|22576.83|22496.83|22573.77|22493.77|9
1735648750000|2024-12-31 12:39:10|22576.03|22496.03|22575.57|22495.57|22576.13|22496.13|22575.57|22495.57|10
1735648760000|2024-12-31 12:39:20|22575.49|22495.49|22568.29|22488.29|22575.49|22495.49|22568.29|22488.29|10
1735648770000|2024-12-31 12:39:30|22567.28|22487.28|22567.26|22487.26|22567.91|22487.91|22567.26|22487.26|9
1735648780000|2024-12-31 12:39:40|22566.93|22486.93|22566.59|22486.59|22567.01|22487.01|22566.59|22486.59|10
1735648790000|2024-12-31 12:39:50|22566.53|22486.53|22565.73|22485.73|22566.53|22486.53|22565.22|22485.22|10
1735648800000|2024-12-31 12:40:00|22565.47|22485.47|22565.01|22485.01|22566.04|22486.04|22564.87|22484.87|10
1735648810000|2024-12-31 12:40:10|22566.31|22486.31|22568.45|22488.45|22568.45|22488.45|22565.88|22485.88|10
1735648820000|2024-12-31 12:40:20|22568.89|22488.89|22567.31|22487.31|22569.21|22489.21|22567.31|22487.31|9
1735648830000|2024-12-31 12:40:30|22567.48|22487.48|22567.99|22487.99|22568.07|22488.07|22567.48|22487.48|8
1735648840000|2024-12-31 12:40:40|22567.64|22487.64|22567.33|22487.33|22568.33|22488.33|22566.92|22486.92|9
1735648850000|2024-12-31 12:40:50|22567.66|22487.66|22568.37|22488.37|22568.38|22488.38|22567.6|22487.6|10
1735648860000|2024-12-31 12:41:00|22568.44|22488.44|22561.82|22481.82|22568.45|22488.45|22561.82|22481.82|10
1735648870000|2024-12-31 12:41:10|22561.85|22481.85|22560.21|22480.21|22561.85|22481.85|22560.21|22480.21|9
1735648880000|2024-12-31 12:41:20|22560.33|22480.33|22561.34|22481.34|22561.46|22481.46|22560.1|22480.1|10
1735648890000|2024-12-31 12:41:30|22561.2|22481.2|22561.61|22481.61|22561.61|22481.61|22560.09|22480.09|10
1735648900000|2024-12-31 12:41:40|22561.62|22481.62|22560.92|22480.92|22561.62|22481.62|22560.92|22480.92|10
1735648910000|2024-12-31 12:41:50|22560.81|22480.81|22561.53|22481.53|22561.53|22481.53|22559.96|22479.96|10
1735648920000|2024-12-31 12:42:00|22561.49|22481.49|22562.15|22482.15|22562.95|22482.95|22561.37|22481.37|10
1735648930000|2024-12-31 12:42:10|22561.86|22481.86|22561.5|22481.5|22562.59|22482.59|22561.5|22481.5|10
1735648940000|2024-12-31 12:42:20|22561.83|22481.83|22559.86|22479.86|22561.83|22481.83|22559.86|22479.86|10
1735648950000|2024-12-31 12:42:30|22559.92|22479.92|22558.87|22478.87|22559.95|22479.95|22558.84|22478.84|9
1735648960000|2024-12-31 12:42:40|22558.91|22478.91|22557.8|22477.8|22558.91|22478.91|22557.78|22477.78|10
1735648970000|2024-12-31 12:42:50|22557.67|22477.67|22560.32|22480.32|22560.39|22480.39|22556.63|22476.63|10
1735648980000|2024-12-31 12:43:00|22560.12|22480.12|22557.56|22477.56|22560.12|22480.12|22557.16|22477.16|10
1735648990000|2024-12-31 12:43:10|22557.5|22477.5|22555.91|22475.91|22557.51|22477.51|22555.91|22475.91|10
1735649000000|2024-12-31 12:43:20|22555.94|22475.94|22554.72|22474.72|22555.95|22475.95|22554.72|22474.72|10
1735649010000|2024-12-31 12:43:30|22553.9|22473.9|22554.68|22474.68|22555.06|22475.06|22552.04|22472.04|9
1735649020000|2024-12-31 12:43:40|22554.83|22474.83|22550.89|22470.89|22554.83|22474.83|22550.89|22470.89|10
1735649030000|2024-12-31 12:43:50|22551|22471|22551.7|22471.7|22551.87|22471.87|22550.53|22470.53|10
1735649040000|2024-12-31 12:44:00|22551.5|22471.5|22550.99|22470.99|22551.54|22471.54|22550.99|22470.99|9
1735649050000|2024-12-31 12:44:10|22550.87|22470.87|22552.59|22472.59|22552.59|22472.59|22550.87|22470.87|10
1735649060000|2024-12-31 12:44:20|22552.65|22472.65|22552.68|22472.68|22552.68|22472.68|22552.23|22472.23|10
1735649070000|2024-12-31 12:44:30|22552.44|22472.44|22552.57|22472.57|22552.66|22472.66|22552.44|22472.44|8
1735649080000|2024-12-31 12:44:40|22552.45|22472.45|22553.64|22473.64|22553.64|22473.64|22552.45|22472.45|9
1735649090000|2024-12-31 12:44:50|22554.16|22474.16|22554.98|22474.98|22555.22|22475.22|22554.16|22474.16|10
1735649100000|2024-12-31 12:45:00|22555.09|22475.09|22556.12|22476.12|22556.12|22476.12|22555.08|22475.08|9
1735649110000|2024-12-31 12:45:10|22556.68|22476.68|22555.85|22475.85|22557.08|22477.08|22555.85|22475.85|10
1735649120000|2024-12-31 12:45:20|22555.83|22475.83|22557.07|22477.07|22557.07|22477.07|22554.74|22474.74|9
1735649130000|2024-12-31 12:45:30|22557.36|22477.36|22557.82|22477.82|22557.84|22477.84|22557.12|22477.12|10
1735649140000|2024-12-31 12:45:40|22557.16|22477.16|22556.58|22476.58|22557.92|22477.92|22556.57|22476.57|10
1735649150000|2024-12-31 12:45:50|22557.07|22477.07|22556.68|22476.68|22557.93|22477.93|22556.68|22476.68|10
1735649160000|2024-12-31 12:46:00|22556.56|22476.56|22557.6|22477.6|22557.77|22477.77|22556.56|22476.56|8
1735649170000|2024-12-31 12:46:10|22557.32|22477.32|22555.76|22475.76|22557.32|22477.32|22555.72|22475.72|10
1735649180000|2024-12-31 12:46:20|22556.2|22476.2|22553.57|22473.57|22556.22|22476.22|22553.57|22473.57|10
1735649190000|2024-12-31 12:46:30|22553.41|22473.41|22552.37|22472.37|22553.62|22473.62|22552.37|22472.37|8
1735649200000|2024-12-31 12:46:40|22552.44|22472.44|22553.44|22473.44|22553.44|22473.44|22551.77|22471.77|10
1735649210000|2024-12-31 12:46:50|22553.06|22473.06|22547.57|22467.57|22553.06|22473.06|22547.57|22467.57|10
1735649220000|2024-12-31 12:47:00|22547.6|22467.6|22550.43|22470.43|22550.44|22470.44|22547.48|22467.48|10
1735649230000|2024-12-31 12:47:10|22550.48|22470.48|22551.78|22471.78|22551.78|22471.78|22550.48|22470.48|10
1735649240000|2024-12-31 12:47:20|22551.57|22471.57|22552.04|22472.04|22552.23|22472.23|22551.57|22471.57|10
1735649250000|2024-12-31 12:47:30|22551.89|22471.89|22551.3|22471.3|22551.89|22471.89|22551.3|22471.3|9
1735649260000|2024-12-31 12:47:40|22551.22|22471.22|22551.39|22471.39|22551.78|22471.78|22551.22|22471.22|9
1735649270000|2024-12-31 12:47:50|22551.38|22471.38|22548.73|22468.73|22551.38|22471.38|22548.73|22468.73|10
1735649280000|2024-12-31 12:48:00|22548.82|22468.82|22549.98|22469.98|22549.98|22469.98|22548.82|22468.82|10
1735649290000|2024-12-31 12:48:10|22550.5|22470.5|22551.9|22471.9|22551.9|22471.9|22550.5|22470.5|10
1735649300000|2024-12-31 12:48:20|22553.57|22473.57|22549|22469|22553.57|22473.57|22548.63|22468.63|10
1735649310000|2024-12-31 12:48:30|22549.09|22469.09|22548.97|22468.97|22549.09|22469.09|22548.27|22468.27|10
1735649320000|2024-12-31 12:48:40|22549.03|22469.03|22549.54|22469.54|22549.54|22469.54|22549.03|22469.03|10
1735649330000|2024-12-31 12:48:50|22549.56|22469.56|22548.71|22468.71|22549.98|22469.98|22548.71|22468.71|10
1735649340000|2024-12-31 12:49:00|22548.32|22468.32|22548.09|22468.09|22548.39|22468.39|22548.09|22468.09|8
1735649350000|2024-12-31 12:49:10|22547.95|22467.95|22546.38|22466.38|22548.39|22468.39|22546.38|22466.38|10
1735649360000|2024-12-31 12:49:20|22546.26|22466.26|22543.74|22463.74|22546.26|22466.26|22543.74|22463.74|10
1735649370000|2024-12-31 12:49:30|22542.99|22462.99|22536.61|22456.61|22542.99|22462.99|22536.61|22456.61|9
1735649380000|2024-12-31 12:49:40|22536.8|22456.8|22535.86|22455.86|22536.96|22456.96|22535.42|22455.42|10
1735649390000|2024-12-31 12:49:50|22535.23|22455.23|22533.96|22453.96|22535.23|22455.23|22533.96|22453.96|10
1735649400000|2024-12-31 12:50:00|22533.98|22453.98|22532.16|22452.16|22534.93|22454.93|22532.16|22452.16|10
1735649410000|2024-12-31 12:50:10|22531.85|22451.85|22532.08|22452.08|22532.17|22452.17|22530.93|22450.93|10
1735649420000|2024-12-31 12:50:20|22532|22452|22532.97|22452.97|22533.22|22453.22|22531.89|22451.89|9
1735649430000|2024-12-31 12:50:30|22533.35|22453.35|22535.69|22455.69|22535.69|22455.69|22533.35|22453.35|10
1735649440000|2024-12-31 12:50:40|22535.94|22455.94|22536.66|22456.66|22536.66|22456.66|22535.94|22455.94|9
1735649450000|2024-12-31 12:50:50|22536.72|22456.72|22536.59|22456.59|22537.56|22457.56|22536.59|22456.59|10
1735649460000|2024-12-31 12:51:00|22536.31|22456.31|22534.05|22454.05|22536.36|22456.36|22534.05|22454.05|10
1735649470000|2024-12-31 12:51:10|22533.96|22453.96|22533.51|22453.51|22534.36|22454.36|22532.92|22452.92|10
1735649480000|2024-12-31 12:51:20|22533.33|22453.33|22532.07|22452.07|22533.33|22453.33|22532.07|22452.07|10
1735649490000|2024-12-31 12:51:30|22532.19|22452.19|22528.58|22448.58|22532.19|22452.19|22528.32|22448.32|10
1735649500000|2024-12-31 12:51:40|22528.55|22448.55|22525.7|22445.7|22528.56|22448.56|22525.11|22445.11|10
1735649510000|2024-12-31 12:51:50|22524.76|22444.76|22528.25|22448.25|22528.83|22448.83|22524.76|22444.76|10
1735649520000|2024-12-31 12:52:00|22528.4|22448.4|22528.81|22448.81|22529.07|22449.07|22528.4|22448.4|10
1735649530000|2024-12-31 12:52:10|22528.8|22448.8|22533.68|22453.68|22533.68|22453.68|22528.8|22448.8|10
1735649540000|2024-12-31 12:52:20|22533.41|22453.41|22531.91|22451.91|22533.41|22453.41|22531.84|22451.84|10
1735649550000|2024-12-31 12:52:30|22532.11|22452.11|22530.97|22450.97|22532.53|22452.53|22530.97|22450.97|10
1735649560000|2024-12-31 12:52:40|22528.25|22448.25|22526.74|22446.74|22528.25|22448.25|22526.74|22446.74|10
1735649570000|2024-12-31 12:52:50|22526.46|22446.46|22530.08|22450.08|22530.08|22450.08|22526.11|22446.11|10
1735649580000|2024-12-31 12:53:00|22529.75|22449.75|22530.79|22450.79|22530.79|22450.79|22528.75|22448.75|9
1735649590000|2024-12-31 12:53:10|22530.86|22450.86|22531.02|22451.02|22531.02|22451.02|22530.44|22450.44|10
1735649600000|2024-12-31 12:53:20|22530.84|22450.84|22526.21|22446.21|22531.32|22451.32|22525.76|22445.76|10
1735649610000|2024-12-31 12:53:30|22526.15|22446.15|22524.79|22444.79|22526.18|22446.18|22524.79|22444.79|9
1735649620000|2024-12-31 12:53:40|22524.2|22444.2|22525.85|22445.85|22527.12|22447.12|22523.98|22443.98|10
1735649630000|2024-12-31 12:53:50|22525.82|22445.82|22525.35|22445.35|22525.97|22445.97|22525.24|22445.24|9
1735649640000|2024-12-31 12:54:00|22524.92|22444.92|22525.53|22445.53|22526.29|22446.29|22524.92|22444.92|8
1735649650000|2024-12-31 12:54:10|22525.45|22445.45|22523.26|22443.26|22525.45|22445.45|22522.77|22442.77|10
1735649660000|2024-12-31 12:54:20|22523.25|22443.25|22523.19|22443.19|22523.48|22443.48|22523.19|22443.19|10
1735649670000|2024-12-31 12:54:30|22523.2|22443.2|22522.76|22442.76|22523.2|22443.2|22522.44|22442.44|9
1735649680000|2024-12-31 12:54:40|22522.71|22442.71|22520.25|22440.25|22522.71|22442.71|22520.25|22440.25|10
1735649690000|2024-12-31 12:54:50|22520.21|22440.21|22519.28|22439.28|22520.21|22440.21|22519.28|22439.28|10
1735649700000|2024-12-31 12:55:00|22519.24|22439.24|22522.37|22442.37|22522.37|22442.37|22519.18|22439.18|10
1735649710000|2024-12-31 12:55:10|22522.58|22442.58|22521.67|22441.67|22522.92|22442.92|22521.67|22441.67|10
1735649720000|2024-12-31 12:55:20|22521.91|22441.91|22521.36|22441.36|22522.12|22442.12|22521.28|22441.28|9
1735649730000|2024-12-31 12:55:30|22521.31|22441.31|22517.71|22437.71|22521.31|22441.31|22517.71|22437.71|10
1735649740000|2024-12-31 12:55:40|22517.19|22437.19|22514.98|22434.98|22517.19|22437.19|22514.85|22434.85|10
1735649750000|2024-12-31 12:55:50|22515.15|22435.15|22510.38|22430.38|22515.15|22435.15|22510.38|22430.38|9
1735649760000|2024-12-31 12:56:00|22508.44|22428.44|22505.01|22425.01|22508.61|22428.61|22504.62|22424.62|10
1735649770000|2024-12-31 12:56:10|22505.12|22425.12|22504.36|22424.36|22505.12|22425.12|22504.27|22424.27|9
1735649780000|2024-12-31 12:56:20|22504.33|22424.33|22502.78|22422.78|22504.33|22424.33|22501.86|22421.86|9
1735649790000|2024-12-31 12:56:30|22502.63|22422.63|22504.6|22424.6|22504.6|22424.6|22502.3|22422.3|10
1735649800000|2024-12-31 12:56:40|22504.66|22424.66|22503.34|22423.34|22504.66|22424.66|22503.33|22423.33|10
1735649810000|2024-12-31 12:56:50|22503.42|22423.42|22505.94|22425.94|22507.82|22427.82|22503.42|22423.42|9
1735649820000|2024-12-31 12:57:00|22506.03|22426.03|22505.44|22425.44|22506.96|22426.96|22504.88|22424.88|9
1735649830000|2024-12-31 12:57:10|22505.93|22425.93|22509.39|22429.39|22511.55|22431.55|22505.93|22425.93|10
1735649840000|2024-12-31 12:57:20|22509.37|22429.37|22506.67|22426.67|22509.41|22429.41|22506.67|22426.67|9
1735649850000|2024-12-31 12:57:30|22506.26|22426.26|22504.95|22424.95|22506.26|22426.26|22504.94|22424.94|10
1735649860000|2024-12-31 12:57:40|22504.84|22424.84|22501.86|22421.86|22504.84|22424.84|22501.86|22421.86|10
1735649870000|2024-12-31 12:57:50|22501.32|22421.32|22498.41|22418.41|22501.32|22421.32|22498.41|22418.41|10
1735649880000|2024-12-31 12:58:00|22498.87|22418.87|22499.86|22419.86|22499.86|22419.86|22498.75|22418.75|9
1735649890000|2024-12-31 12:58:10|22499.47|22419.47|22500.8|22420.8|22500.84|22420.84|22499.03|22419.03|10
1735649900000|2024-12-31 12:58:20|22500.97|22420.97|22500.5|22420.5|22501.24|22421.24|22500.26|22420.26|10
1735649910000|2024-12-31 12:58:30|22500.62|22420.62|22500.54|22420.54|22501.19|22421.19|22500.25|22420.25|10
1735649920000|2024-12-31 12:58:40|22500.97|22420.97|22501.78|22421.78|22502.14|22422.14|22500.64|22420.64|10
1735649930000|2024-12-31 12:58:50|22501.91|22421.91|22502.23|22422.23|22502.49|22422.49|22501.73|22421.73|9
1735649940000|2024-12-31 12:59:00|22502.41|22422.41|22500.2|22420.2|22502.7|22422.7|22500.2|22420.2|8
1735649950000|2024-12-31 12:59:10|22500.05|22420.05|22497.22|22417.22|22500.05|22420.05|22497.22|22417.22|10
1735649960000|2024-12-31 12:59:20|22496.83|22416.83|22496.31|22416.31|22496.83|22416.83|22495.6|22415.6|10
1735649970000|2024-12-31 12:59:30|22496.55|22416.55|22496.99|22416.99|22497.73|22417.73|22496.55|22416.55|9
1735649980000|2024-12-31 12:59:40|22496.93|22416.93|22496.22|22416.22|22496.93|22416.93|22496.22|22416.22|10
1735649990000|2024-12-31 12:59:50|22496.18|22416.18|22492.98|22412.98|22496.18|22416.18|22492.98|22412.98|10
1735650000000|2024-12-31 13:00:00|22492.96|22412.96|22494.87|22414.87|22494.87|22414.87|22492.96|22412.96|9
1735650010000|2024-12-31 13:00:10|22494.94|22414.94|22498.22|22418.22|22498.22|22418.22|22494.89|22414.89|10
1735650020000|2024-12-31 13:00:20|22498.81|22418.81|22499.6|22419.6|22499.65|22419.65|22498.79|22418.79|10
1735650030000|2024-12-31 13:00:30|22498.98|22418.98|22499.91|22419.91|22499.91|22419.91|22498.95|22418.95|9
1735650040000|2024-12-31 13:00:40|22499.92|22419.92|22499.56|22419.56|22499.94|22419.94|22499.44|22419.44|10
1735650050000|2024-12-31 13:00:50|22499.52|22419.52|22498.62|22418.62|22499.6|22419.6|22498.3|22418.3|10
1735650060000|2024-12-31 13:01:00|22498.43|22418.43|22499.76|22419.76|22500.26|22420.26|22498.43|22418.43|10
1735650070000|2024-12-31 13:01:10|22499.78|22419.78|22495.68|22415.68|22499.78|22419.78|22495.68|22415.68|10
1735650080000|2024-12-31 13:01:20|22495.93|22415.93|22495.1|22415.1|22496.4|22416.4|22494.92|22414.92|10
1735650090000|2024-12-31 13:01:30|22495.14|22415.14|22493.09|22413.09|22495.19|22415.19|22493.09|22413.09|9
1735650100000|2024-12-31 13:01:40|22492.62|22412.62|22492.61|22412.61|22493.2|22413.2|22492.43|22412.43|10
1735650110000|2024-12-31 13:01:50|22492.66|22412.66|22492.06|22412.06|22492.86|22412.86|22492.06|22412.06|10
1735650120000|2024-12-31 13:02:00|22492.1|22412.1|22493.17|22413.17|22493.17|22413.17|22492.1|22412.1|10
1735650130000|2024-12-31 13:02:10|22494.74|22414.74|22500.81|22420.81|22500.94|22420.94|22494.74|22414.74|10
1735650140000|2024-12-31 13:02:20|22500.87|22420.87|22501.67|22421.67|22501.67|22421.67|22499.82|22419.82|9
1735650150000|2024-12-31 13:02:30|22501.7|22421.7|22503.05|22423.05|22503.73|22423.73|22500.88|22420.88|10
1735650160000|2024-12-31 13:02:40|22503.24|22423.24|22506.05|22426.05|22506.05|22426.05|22503.24|22423.24|10
1735650170000|2024-12-31 13:02:50|22505.31|22425.31|22504.07|22424.07|22505.51|22425.51|22504.07|22424.07|10
1735650180000|2024-12-31 13:03:00|22504.85|22424.85|22509.41|22429.41|22509.41|22429.41|22504.85|22424.85|10
1735650190000|2024-12-31 13:03:10|22509.46|22429.46|22510.37|22430.37|22510.37|22430.37|22508.98|22428.98|9
1735650200000|2024-12-31 13:03:20|22510.77|22430.77|22512.34|22432.34|22512.34|22432.34|22510.77|22430.77|9
1735650210000|2024-12-31 13:03:30|22512.21|22432.21|22512.17|22432.17|22512.92|22432.92|22512.01|22432.01|10
1735650220000|2024-12-31 13:03:40|22512.15|22432.15|22514.31|22434.31|22514.31|22434.31|22512.15|22432.15|10
1735650230000|2024-12-31 13:03:50|22514.72|22434.72|22519.54|22439.54|22519.54|22439.54|22514.72|22434.72|10
1735650240000|2024-12-31 13:04:00|22519.3|22439.3|22518.83|22438.83|22519.51|22439.51|22518.69|22438.69|10
1735650250000|2024-12-31 13:04:10|22518.84|22438.84|22517.75|22437.75|22519.98|22439.98|22517.75|22437.75|10
1735650260000|2024-12-31 13:04:20|22517.77|22437.77|22518.62|22438.62|22518.81|22438.81|22517.64|22437.64|10
1735650270000|2024-12-31 13:04:30|22518.82|22438.82|22517.61|22437.61|22518.82|22438.82|22517.16|22437.16|10
1735650280000|2024-12-31 13:04:40|22517.77|22437.77|22517.41|22437.41|22517.77|22437.77|22517.41|22437.41|9
1735650290000|2024-12-31 13:04:50|22517.27|22437.27|22518.4|22438.4|22518.4|22438.4|22517.27|22437.27|10
1735650300000|2024-12-31 13:05:00|22518.42|22438.42|22519.51|22439.51|22519.51|22439.51|22518.07|22438.07|10
1735650310000|2024-12-31 13:05:10|22519.98|22439.98|22519.5|22439.5|22520.51|22440.51|22519.5|22439.5|10
1735650320000|2024-12-31 13:05:20|22519.85|22439.85|22521.33|22441.33|22521.33|22441.33|22519.85|22439.85|10
1735650330000|2024-12-31 13:05:30|22521.55|22441.55|22522.11|22442.11|22522.11|22442.11|22521.47|22441.47|10
1735650340000|2024-12-31 13:05:40|22522.37|22442.37|22524.54|22444.54|22524.55|22444.55|22522.37|22442.37|10
1735650350000|2024-12-31 13:05:50|22524.43|22444.43|22525.77|22445.77|22525.77|22445.77|22524.25|22444.25|10
1735650360000|2024-12-31 13:06:00|22525.85|22445.85|22527.24|22447.24|22527.24|22447.24|22525.46|22445.46|10
1735650370000|2024-12-31 13:06:10|22527.56|22447.56|22526.84|22446.84|22528.06|22448.06|22526.84|22446.84|10
1735650380000|2024-12-31 13:06:20|22526.53|22446.53|22528.39|22448.39|22528.39|22448.39|22526.53|22446.53|10
1735650390000|2024-12-31 13:06:30|22528.55|22448.55|22527.98|22447.98|22528.55|22448.55|22527.94|22447.94|9
1735650400000|2024-12-31 13:06:40|22527.96|22447.96|22527.05|22447.05|22528.01|22448.01|22526.75|22446.75|10
1735650410000|2024-12-31 13:06:50|22526.97|22446.97|22525.01|22445.01|22526.97|22446.97|22525.01|22445.01|8
1735650420000|2024-12-31 13:07:00|22524.79|22444.79|22524.19|22444.19|22524.79|22444.79|22523.74|22443.74|10
1735650430000|2024-12-31 13:07:10|22523.39|22443.39|22521.51|22441.51|22523.39|22443.39|22521.49|22441.49|10
1735650440000|2024-12-31 13:07:20|22521.53|22441.53|22523.21|22443.21|22523.21|22443.21|22520.37|22440.37|10
1735650450000|2024-12-31 13:07:30|22523.66|22443.66|22527.92|22447.92|22527.92|22447.92|22523.66|22443.66|10
1735650460000|2024-12-31 13:07:40|22527.84|22447.84|22529.98|22449.98|22529.98|22449.98|22527.39|22447.39|10
1735650470000|2024-12-31 13:07:50|22529.97|22449.97|22532.24|22452.24|22532.53|22452.53|22529.97|22449.97|10
1735650480000|2024-12-31 13:08:00|22532.25|22452.25|22534.5|22454.5|22534.94|22454.94|22532.25|22452.25|10
1735650490000|2024-12-31 13:08:10|22534.94|22454.94|22537.09|22457.09|22537.12|22457.12|22534.94|22454.94|10
1735650500000|2024-12-31 13:08:20|22537.13|22457.13|22536.53|22456.53|22538.01|22458.01|22536.53|22456.53|10
1735650510000|2024-12-31 13:08:30|22539.27|22459.27|22544.52|22464.52|22544.52|22464.52|22539.27|22459.27|10
1735650520000|2024-12-31 13:08:40|22544.84|22464.84|22556.46|22476.46|22556.59|22476.59|22544.84|22464.84|9
1735650530000|2024-12-31 13:08:50|22556.57|22476.57|22557.82|22477.82|22558.02|22478.02|22556.01|22476.01|10
1735650540000|2024-12-31 13:09:00|22557.92|22477.92|22556.03|22476.03|22557.92|22477.92|22556.03|22476.03|10
1735650550000|2024-12-31 13:09:10|22556.43|22476.43|22558.28|22478.28|22558.28|22478.28|22556.19|22476.19|9
1735650560000|2024-12-31 13:09:20|22558.24|22478.24|22559.46|22479.46|22559.46|22479.46|22558.24|22478.24|9
1735650570000|2024-12-31 13:09:30|22559.45|22479.45|22560.4|22480.4|22560.87|22480.87|22559.45|22479.45|9
1735650580000|2024-12-31 13:09:40|22560.44|22480.44|22560.85|22480.85|22561.26|22481.26|22560.21|22480.21|10
1735650590000|2024-12-31 13:09:50|22560.78|22480.78|22560.94|22480.94|22561.16|22481.16|22560.44|22480.44|10
1735650600000|2024-12-31 13:10:00|22560.98|22480.98|22565.62|22485.62|22565.62|22485.62|22560.92|22480.92|10
1735650610000|2024-12-31 13:10:10|22565.6|22485.6|22566.56|22486.56|22567.58|22487.58|22565.6|22485.6|10
1735650620000|2024-12-31 13:10:20|22567.07|22487.07|22576.9|22496.9|22576.9|22496.9|22567.07|22487.07|9
1735650630000|2024-12-31 13:10:30|22577.3|22497.3|22576.78|22496.78|22578.61|22498.61|22576.27|22496.27|10
1735650640000|2024-12-31 13:10:40|22577.13|22497.13|22574.71|22494.71|22577.31|22497.31|22574.35|22494.35|10
1735650650000|2024-12-31 13:10:50|22574.73|22494.73|22575.62|22495.62|22575.65|22495.65|22574.72|22494.72|8
1735650660000|2024-12-31 13:11:00|22575.61|22495.61|22570.78|22490.78|22576.75|22496.75|22570.78|22490.78|10
1735650670000|2024-12-31 13:11:10|22570.61|22490.61|22571.86|22491.86|22572.28|22492.28|22570.61|22490.61|10
1735650680000|2024-12-31 13:11:20|22571.72|22491.72|22575.01|22495.01|22575.35|22495.35|22571.59|22491.59|10
1735650690000|2024-12-31 13:11:30|22575.28|22495.28|22574.93|22494.93|22575.47|22495.47|22574.31|22494.31|10
1735650700000|2024-12-31 13:11:40|22574.76|22494.76|22575.36|22495.36|22575.36|22495.36|22574.75|22494.75|9
1735650710000|2024-12-31 13:11:50|22575.15|22495.15|22576.48|22496.48|22576.66|22496.66|22575.15|22495.15|10
1735650720000|2024-12-31 13:12:00|22576.46|22496.46|22578.4|22498.4|22578.55|22498.55|22576.46|22496.46|10
1735650730000|2024-12-31 13:12:10|22578.46|22498.46|22580.85|22500.85|22581.55|22501.55|22578.46|22498.46|10
1735650740000|2024-12-31 13:12:20|22580.88|22500.88|22583.72|22503.72|22583.72|22503.72|22580.78|22500.78|9
1735650750000|2024-12-31 13:12:30|22583.94|22503.94|22588.4|22508.4|22588.4|22508.4|22583.94|22503.94|10
1735650760000|2024-12-31 13:12:40|22588.87|22508.87|22590.82|22510.82|22591.06|22511.06|22588.87|22508.87|10
1735650770000|2024-12-31 13:12:50|22590.76|22510.76|22589.56|22509.56|22590.76|22510.76|22589.42|22509.42|10
1735650780000|2024-12-31 13:13:00|22589.64|22509.64|22591.07|22511.07|22591.07|22511.07|22588.82|22508.82|10
1735650790000|2024-12-31 13:13:10|22591.85|22511.85|22592.33|22512.33|22592.33|22512.33|22591.85|22511.85|9
1735650800000|2024-12-31 13:13:20|22591.68|22511.68|22591.95|22511.95|22593.06|22513.06|22591.68|22511.68|10
1735650810000|2024-12-31 13:13:30|22592.14|22512.14|22590.79|22510.79|22592.14|22512.14|22590.7|22510.7|10
1735650820000|2024-12-31 13:13:40|22590.98|22510.98|22592.3|22512.3|22592.44|22512.44|22590.92|22510.92|10
1735650830000|2024-12-31 13:13:50|22592.56|22512.56|22593.01|22513.01|22593.29|22513.29|22592.12|22512.12|10
1735650840000|2024-12-31 13:14:00|22592.43|22512.43|22594.74|22514.74|22594.74|22514.74|22592.43|22512.43|10
1735650850000|2024-12-31 13:14:10|22594.77|22514.77|22599.7|22519.7|22599.7|22519.7|22594.56|22514.56|10
1735650860000|2024-12-31 13:14:20|22599.11|22519.11|22601.25|22521.25|22601.25|22521.25|22599.11|22519.11|10
1735650870000|2024-12-31 13:14:30|22601.21|22521.21|22601.64|22521.64|22601.98|22521.98|22601.13|22521.13|10
1735650880000|2024-12-31 13:14:40|22602.07|22522.07|22605.21|22525.21|22605.21|22525.21|22602.02|22522.02|10
1735650890000|2024-12-31 13:14:50|22605.34|22525.34|22608.9|22528.9|22609.16|22529.16|22605.3|22525.3|10
1735650900000|2024-12-31 13:15:00|22609.27|22529.27|22614.26|22534.26|22614.26|22534.26|22608.99|22528.99|10
1735650910000|2024-12-31 13:15:10|22619.93|22539.93|22639.37|22559.37|22639.37|22559.37|22619.93|22539.93|10
1735650920000|2024-12-31 13:15:20|22639.68|22559.68|22641.94|22561.94|22641.94|22561.94|22638.91|22558.91|10
1735650930000|2024-12-31 13:15:30|22642.05|22562.05|22642.99|22562.99|22643.89|22563.89|22641.14|22561.14|10
1735650940000|2024-12-31 13:15:40|22641.4|22561.4|22645.06|22565.06|22648.28|22568.28|22639.25|22559.25|10
1735650950000|2024-12-31 13:15:50|22645.07|22565.07|22640.34|22560.34|22645.07|22565.07|22640.34|22560.34|10
1735650960000|2024-12-31 13:16:00|22640.98|22560.98|22642.79|22562.79|22642.81|22562.81|22639.41|22559.41|10
1735650970000|2024-12-31 13:16:10|22642.8|22562.8|22643.64|22563.64|22643.64|22563.64|22642.09|22562.09|10
1735650980000|2024-12-31 13:16:20|22644.17|22564.17|22644.1|22564.1|22644.39|22564.39|22643.94|22563.94|10
1735650990000|2024-12-31 13:16:30|22643.91|22563.91|22642.03|22562.03|22645.74|22565.74|22642.03|22562.03|10
1735651000000|2024-12-31 13:16:40|22641.62|22561.62|22640.26|22560.26|22641.62|22561.62|22639.33|22559.33|10
1735651010000|2024-12-31 13:16:50|22640.71|22560.71|22642.62|22562.62|22642.81|22562.81|22640.71|22560.71|10
1735651020000|2024-12-31 13:17:00|22641.72|22561.72|22644.46|22564.46|22644.46|22564.46|22641.33|22561.33|10
1735651030000|2024-12-31 13:17:10|22644.88|22564.88|22646.34|22566.34|22646.34|22566.34|22644.88|22564.88|10
1735651040000|2024-12-31 13:17:20|22645.62|22565.62|22648.19|22568.19|22648.32|22568.32|22645.13|22565.13|10
1735651050000|2024-12-31 13:17:30|22648.24|22568.24|22648.31|22568.31|22649.62|22569.62|22648.24|22568.24|10
1735651060000|2024-12-31 13:17:40|22648.18|22568.18|22648.03|22568.03|22648.18|22568.18|22646.07|22566.07|9
1735651070000|2024-12-31 13:17:50|22649.09|22569.09|22653.44|22573.44|22653.44|22573.44|22649.09|22569.09|10
1735651080000|2024-12-31 13:18:00|22652.39|22572.39|22656.59|22576.59|22656.59|22576.59|22652.39|22572.39|10
1735651090000|2024-12-31 13:18:10|22655.65|22575.65|22657.05|22577.05|22657.05|22577.05|22654.86|22574.86|10
1735651100000|2024-12-31 13:18:20|22656.62|22576.62|22655.29|22575.29|22658.66|22578.66|22655.29|22575.29|10
1735651110000|2024-12-31 13:18:30|22655.63|22575.63|22651.88|22571.88|22655.63|22575.63|22651.88|22571.88|10
1735651120000|2024-12-31 13:18:40|22652.01|22572.01|22652.35|22572.35|22652.35|22572.35|22650.58|22570.58|10
1735651130000|2024-12-31 13:18:50|22653.21|22573.21|22659.45|22579.45|22659.45|22579.45|22653.21|22573.21|10
1735651140000|2024-12-31 13:19:00|22659.53|22579.53|22660.5|22580.5|22660.5|22580.5|22659.53|22579.53|10
1735651150000|2024-12-31 13:19:10|22661.05|22581.05|22663.43|22583.43|22663.43|22583.43|22661.05|22581.05|10
1735651160000|2024-12-31 13:19:20|22663.66|22583.66|22670.59|22590.59|22670.59|22590.59|22663.66|22583.66|9
1735651170000|2024-12-31 13:19:30|22670.98|22590.98|22673.34|22593.34|22673.34|22593.34|22670.07|22590.07|10
1735651180000|2024-12-31 13:19:40|22670.89|22590.89|22672.96|22592.96|22672.96|22592.96|22670.19|22590.19|10
1735651190000|2024-12-31 13:19:50|22672.85|22592.85|22675.29|22595.29|22675.29|22595.29|22672.78|22592.78|10
1735651200000|2024-12-31 13:20:00|22674.93|22594.93|22676.16|22596.16|22676.81|22596.81|22674.93|22594.93|10
1735651210000|2024-12-31 13:20:10|22678.84|22598.84|22676.07|22596.07|22678.84|22598.84|22676.07|22596.07|10
1735651220000|2024-12-31 13:20:20|22675.67|22595.67|22670.31|22590.31|22675.68|22595.68|22670.31|22590.31|10
1735651230000|2024-12-31 13:20:30|22669.85|22589.85|22672.39|22592.39|22672.39|22592.39|22669.85|22589.85|10
1735651240000|2024-12-31 13:20:40|22672.4|22592.4|22669.02|22589.02|22672.63|22592.63|22668.12|22588.12|10
1735651250000|2024-12-31 13:20:50|22668.72|22588.72|22670.73|22590.73|22670.73|22590.73|22668.72|22588.72|10
1735651260000|2024-12-31 13:21:00|22671.43|22591.43|22673.02|22593.02|22673.02|22593.02|22670.22|22590.22|10
1735651270000|2024-12-31 13:21:10|22673.32|22593.32|22670.39|22590.39|22673.37|22593.37|22670.39|22590.39|10
1735651280000|2024-12-31 13:21:20|22669.61|22589.61|22670.53|22590.53|22670.53|22590.53|22668.84|22588.84|10
1735651290000|2024-12-31 13:21:30|22670.38|22590.38|22667.37|22587.37|22670.38|22590.38|22667.37|22587.37|10
1735651300000|2024-12-31 13:21:40|22667.87|22587.87|22669.43|22589.43|22669.43|22589.43|22667.87|22587.87|9
1735651310000|2024-12-31 13:21:50|22669.63|22589.63|22670.26|22590.26|22671.25|22591.25|22669.63|22589.63|10
1735651320000|2024-12-31 13:22:00|22670.57|22590.57|22667.41|22587.41|22670.72|22590.72|22667.41|22587.41|9
1735651330000|2024-12-31 13:22:10|22668.26|22588.26|22664|22584|22668.26|22588.26|22663.41|22583.41|10
1735651340000|2024-12-31 13:22:20|22664.45|22584.45|22659.14|22579.14|22664.45|22584.45|22659.14|22579.14|10
1735651350000|2024-12-31 13:22:30|22658.98|22578.98|22657.17|22577.17|22658.98|22578.98|22655.6|22575.6|10
1735651360000|2024-12-31 13:22:40|22657.14|22577.14|22658.16|22578.16|22658.16|22578.16|22655.73|22575.73|10
1735651370000|2024-12-31 13:22:50|22658.07|22578.07|22659.08|22579.08|22659.14|22579.14|22657|22577|10
1735651380000|2024-12-31 13:23:00|22659.96|22579.96|22659.75|22579.75|22660.04|22580.04|22659.57|22579.57|10
1735651390000|2024-12-31 13:23:10|22659.93|22579.93|22660.18|22580.18|22660.18|22580.18|22659.58|22579.58|9
1735651400000|2024-12-31 13:23:20|22660.2|22580.2|22666.53|22586.53|22666.53|22586.53|22660.18|22580.18|10
1735651410000|2024-12-31 13:23:30|22666.26|22586.26|22667.17|22587.17|22668.37|22588.37|22666.05|22586.05|9
1735651420000|2024-12-31 13:23:40|22668|22588|22671.51|22591.51|22671.89|22591.89|22668|22588|10
1735651430000|2024-12-31 13:23:50|22671.33|22591.33|22673.3|22593.3|22673.77|22593.77|22671.05|22591.05|10
1735651440000|2024-12-31 13:24:00|22673.49|22593.49|22676.53|22596.53|22676.53|22596.53|22673.44|22593.44|10
1735651450000|2024-12-31 13:24:10|22676.91|22596.91|22683.72|22603.72|22683.72|22603.72|22676.91|22596.91|10
1735651460000|2024-12-31 13:24:20|22683.57|22603.57|22679.64|22599.64|22683.57|22603.57|22677.44|22597.44|10
1735651470000|2024-12-31 13:24:30|22680.09|22600.09|22683.11|22603.11|22683.11|22603.11|22680.04|22600.04|10
1735651480000|2024-12-31 13:24:40|22682.95|22602.95|22683.02|22603.02|22683.02|22603.02|22681.6|22601.6|10
1735651490000|2024-12-31 13:24:50|22684.49|22604.49|22685.5|22605.5|22685.5|22605.5|22684.49|22604.49|10
1735651500000|2024-12-31 13:25:00|22685.86|22605.86|22692.49|22612.49|22692.49|22612.49|22685.86|22605.86|10
1735651510000|2024-12-31 13:25:10|22693.89|22613.89|22693.03|22613.03|22696.23|22616.23|22693.03|22613.03|10
1735651520000|2024-12-31 13:25:20|22691.17|22611.17|22688.94|22608.94|22691.17|22611.17|22688.56|22608.56|10
1735651530000|2024-12-31 13:25:30|22688.51|22608.51|22687.8|22607.8|22688.51|22608.51|22687.8|22607.8|9
1735651540000|2024-12-31 13:25:40|22687.98|22607.98|22692.77|22612.77|22693.22|22613.22|22687.98|22607.98|10
1735651550000|2024-12-31 13:25:50|22692.59|22612.59|22693.43|22613.43|22693.97|22613.97|22691.9|22611.9|10
1735651560000|2024-12-31 13:26:00|22693.3|22613.3|22699.56|22619.56|22699.56|22619.56|22693.3|22613.3|10
1735651570000|2024-12-31 13:26:10|22700.03|22620.03|22698.82|22618.82|22700.33|22620.33|22698.82|22618.82|10
1735651580000|2024-12-31 13:26:20|22698.2|22618.2|22701.81|22621.81|22702.12|22622.12|22698.2|22618.2|10
1735651590000|2024-12-31 13:26:30|22701.99|22621.99|22706|22626|22706|22626|22701.99|22621.99|10
1735651600000|2024-12-31 13:26:40|22706.13|22626.13|22708.33|22628.33|22709.21|22629.21|22706.13|22626.13|10
1735651610000|2024-12-31 13:26:50|22708.26|22628.26|22711.5|22631.5|22711.68|22631.68|22707.95|22627.95|10
1735651620000|2024-12-31 13:27:00|22711.53|22631.53|22713.42|22633.42|22713.45|22633.45|22711.45|22631.45|10
1735651630000|2024-12-31 13:27:10|22713.45|22633.45|22716.04|22636.04|22716.04|22636.04|22713.45|22633.45|9
1735651640000|2024-12-31 13:27:20|22716.05|22636.05|22718.69|22638.69|22718.69|22638.69|22716.05|22636.05|10
1735651650000|2024-12-31 13:27:30|22719.04|22639.04|22720.53|22640.53|22720.94|22640.94|22719.04|22639.04|10
1735651660000|2024-12-31 13:27:40|22720.27|22640.27|22719.79|22639.79|22720.27|22640.27|22719.02|22639.02|10
1735651670000|2024-12-31 13:27:50|22720.09|22640.09|22720.4|22640.4|22720.83|22640.83|22720.09|22640.09|8
1735651680000|2024-12-31 13:28:00|22720.15|22640.15|22734.89|22654.89|22734.89|22654.89|22720.15|22640.15|10
1735651690000|2024-12-31 13:28:10|22736.13|22656.13|22736.84|22656.84|22737.88|22657.88|22736.13|22656.13|10
1735651700000|2024-12-31 13:28:20|22737.14|22657.14|22743.35|22663.35|22743.56|22663.56|22736.61|22656.61|10
1735651710000|2024-12-31 13:28:30|22743.07|22663.07|22766.22|22686.22|22767.87|22687.87|22743.07|22663.07|10
1735651720000|2024-12-31 13:28:40|22767.18|22687.18|22775.46|22695.46|22775.46|22695.46|22767.18|22687.18|10
1735651730000|2024-12-31 13:28:50|22777.45|22697.45|22795.57|22715.57|22795.57|22715.57|22776.63|22696.63|10
1735651740000|2024-12-31 13:29:00|22797.55|22717.55|22808.89|22728.89|22809.96|22729.96|22797.55|22717.55|10
1735651750000|2024-12-31 13:29:10|22809.32|22729.32|22798.78|22718.78|22809.32|22729.32|22798.78|22718.78|10
1735651760000|2024-12-31 13:29:20|22797.57|22717.57|22788.16|22708.16|22797.57|22717.57|22788.16|22708.16|10
1735651770000|2024-12-31 13:29:30|22787.32|22707.32|22785.19|22705.19|22787.32|22707.32|22783.89|22703.89|10
1735651780000|2024-12-31 13:29:40|22786.43|22706.43|22783.26|22703.26|22787.98|22707.98|22783.26|22703.26|10
1735651790000|2024-12-31 13:29:50|22783.75|22703.75|22784.03|22704.03|22784.69|22704.69|22783.38|22703.38|10
1735651800000|2024-12-31 13:30:00|22783.44|22703.44|22788.85|22708.85|22788.85|22708.85|22783.44|22703.44|10
1735651810000|2024-12-31 13:30:10|22789.11|22709.11|22779.55|22699.55|22789.21|22709.21|22779.33|22699.33|10
1735651820000|2024-12-31 13:30:20|22779.49|22699.49|22775.8|22695.8|22779.49|22699.49|22775.3|22695.3|10
1735651830000|2024-12-31 13:30:30|22775.63|22695.63|22778.26|22698.26|22778.26|22698.26|22775.63|22695.63|10
1735651840000|2024-12-31 13:30:40|22777.72|22697.72|22776.11|22696.11|22777.72|22697.72|22774.28|22694.28|10
1735651850000|2024-12-31 13:30:50|22776.61|22696.61|22776.8|22696.8|22777.35|22697.35|22776.14|22696.14|10
1735651860000|2024-12-31 13:31:00|22776.9|22696.9|22774.51|22694.51|22776.9|22696.9|22774.35|22694.35|10
1735651870000|2024-12-31 13:31:10|22774.61|22694.61|22775.77|22695.77|22775.77|22695.77|22773.79|22693.79|10
1735651880000|2024-12-31 13:31:20|22774.99|22694.99|22778.66|22698.66|22778.66|22698.66|22774.99|22694.99|10
1735651890000|2024-12-31 13:31:30|22778.78|22698.78|22783.34|22703.34|22784.31|22704.31|22778.78|22698.78|10
1735651900000|2024-12-31 13:31:40|22783.63|22703.63|22785.5|22705.5|22785.68|22705.68|22783.63|22703.63|10
1735651910000|2024-12-31 13:31:50|22785.45|22705.45|22787.08|22707.08|22787.08|22707.08|22783.75|22703.75|10
1735651920000|2024-12-31 13:32:00|22787.84|22707.84|22787.18|22707.18|22788.43|22708.43|22787.18|22707.18|10
1735651930000|2024-12-31 13:32:10|22786.82|22706.82|22789.89|22709.89|22789.91|22709.91|22786.82|22706.82|10
1735651940000|2024-12-31 13:32:20|22789.65|22709.65|22786.31|22706.31|22789.96|22709.96|22786.31|22706.31|10
1735651950000|2024-12-31 13:32:30|22785.47|22705.47|22780.73|22700.73|22785.47|22705.47|22779.03|22699.03|10
1735651960000|2024-12-31 13:32:40|22780.71|22700.71|22786.53|22706.53|22786.53|22706.53|22780.71|22700.71|10
1735651970000|2024-12-31 13:32:50|22788.39|22708.39|22784.87|22704.87|22788.39|22708.39|22784.87|22704.87|10
1735651980000|2024-12-31 13:33:00|22784.79|22704.79|22786.86|22706.86|22788.39|22708.39|22784.62|22704.62|10
1735651990000|2024-12-31 13:33:10|22786.83|22706.83|22777.85|22697.85|22786.83|22706.83|22777.85|22697.85|10
1735652000000|2024-12-31 13:33:20|22776.79|22696.79|22783.64|22703.64|22783.83|22703.83|22773.73|22693.73|10
1735652010000|2024-12-31 13:33:30|22784.64|22704.64|22781.88|22701.88|22784.64|22704.64|22781.88|22701.88|10
1735652020000|2024-12-31 13:33:40|22782.82|22702.82|22778.62|22698.62|22782.82|22702.82|22778.62|22698.62|10
1735652030000|2024-12-31 13:33:50|22778.95|22698.95|22777.64|22697.64|22779.89|22699.89|22777.64|22697.64|10
1735652040000|2024-12-31 13:34:00|22772.58|22692.58|22768.18|22688.18|22773.26|22693.26|22768.18|22688.18|9
1735652050000|2024-12-31 13:34:10|22767.2|22687.2|22760.6|22680.6|22767.2|22687.2|22760.6|22680.6|10
1735652060000|2024-12-31 13:34:20|22759.55|22679.55|22753.07|22673.07|22759.55|22679.55|22753.07|22673.07|10
1735652070000|2024-12-31 13:34:30|22752.95|22672.95|22752.29|22672.29|22753.53|22673.53|22751.54|22671.54|10
1735652080000|2024-12-31 13:34:40|22751.02|22671.02|22746.58|22666.58|22751.02|22671.02|22746.58|22666.58|10
1735652090000|2024-12-31 13:34:50|22746.92|22666.92|22744.65|22664.65|22746.92|22666.92|22743.85|22663.85|10
1735652100000|2024-12-31 13:35:00|22744.33|22664.33|22746.59|22666.59|22746.59|22666.59|22744.33|22664.33|10
1735652110000|2024-12-31 13:35:10|22747.36|22667.36|22753.32|22673.32|22753.32|22673.32|22747.36|22667.36|10
1735652120000|2024-12-31 13:35:20|22752.44|22672.44|22760.72|22680.72|22760.72|22680.72|22752.44|22672.44|10
1735652130000|2024-12-31 13:35:30|22761.36|22681.36|22762.87|22682.87|22763.01|22683.01|22760.78|22680.78|10
1735652140000|2024-12-31 13:35:40|22762.21|22682.21|22760.34|22680.34|22762.66|22682.66|22759.57|22679.57|10
1735652150000|2024-12-31 13:35:50|22759.9|22679.9|22761.29|22681.29|22761.34|22681.34|22759.9|22679.9|10
1735652160000|2024-12-31 13:36:00|22761.46|22681.46|22758.64|22678.64|22761.89|22681.89|22756.91|22676.91|9
1735652170000|2024-12-31 13:36:10|22758.99|22678.99|22765.12|22685.12|22765.12|22685.12|22758.87|22678.87|10
1735652180000|2024-12-31 13:36:20|22764.97|22684.97|22768.75|22688.75|22768.92|22688.92|22764.97|22684.97|10
1735652190000|2024-12-31 13:36:30|22768.84|22688.84|22767.22|22687.22|22768.84|22688.84|22766.73|22686.73|10
1735652200000|2024-12-31 13:36:40|22766.85|22686.85|22770.6|22690.6|22770.6|22690.6|22766.34|22686.34|10
1735652210000|2024-12-31 13:36:50|22771.29|22691.29|22771.8|22691.8|22772.14|22692.14|22771.27|22691.27|9
1735652220000|2024-12-31 13:37:00|22771.62|22691.62|22767.82|22687.82|22771.62|22691.62|22767.82|22687.82|10
1735652230000|2024-12-31 13:37:10|22767.12|22687.12|22764.7|22684.7|22767.24|22687.24|22764.7|22684.7|10
1735652240000|2024-12-31 13:37:20|22764.61|22684.61|22766|22686|22766|22686|22764.03|22684.03|10
1735652250000|2024-12-31 13:37:30|22765.81|22685.81|22761.93|22681.93|22765.81|22685.81|22761.93|22681.93|10
1735652260000|2024-12-31 13:37:40|22761.82|22681.82|22761.29|22681.29|22761.82|22681.82|22760.87|22680.87|10
1735652270000|2024-12-31 13:37:50|22761.72|22681.72|22758.21|22678.21|22761.72|22681.72|22758.09|22678.09|10
1735652280000|2024-12-31 13:38:00|22758.35|22678.35|22752.99|22672.99|22758.35|22678.35|22752.99|22672.99|9
1735652290000|2024-12-31 13:38:10|22752.64|22672.64|22750.67|22670.67|22752.64|22672.64|22750.67|22670.67|10
1735652300000|2024-12-31 13:38:20|22750.62|22670.62|22749.17|22669.17|22750.62|22670.62|22748.42|22668.42|10
1735652310000|2024-12-31 13:38:30|22749.51|22669.51|22744.28|22664.28|22749.51|22669.51|22744.24|22664.24|10
1735652320000|2024-12-31 13:38:40|22744.11|22664.11|22737.12|22657.12|22744.11|22664.11|22737.12|22657.12|10
1735652330000|2024-12-31 13:38:50|22736.79|22656.79|22736.73|22656.73|22736.92|22656.92|22736.44|22656.44|9
1735652340000|2024-12-31 13:39:00|22736.86|22656.86|22735.64|22655.64|22736.86|22656.86|22734.65|22654.65|10
1735652350000|2024-12-31 13:39:10|22735.46|22655.46|22733.46|22653.46|22735.46|22655.46|22732.94|22652.94|10
1735652360000|2024-12-31 13:39:20|22733.09|22653.09|22731.53|22651.53|22733.09|22653.09|22731.33|22651.33|10
1735652370000|2024-12-31 13:39:30|22731.56|22651.56|22730.34|22650.34|22731.56|22651.56|22729.82|22649.82|10
1735652380000|2024-12-31 13:39:40|22730.58|22650.58|22727.57|22647.57|22731.41|22651.41|22727.48|22647.48|10
1735652390000|2024-12-31 13:39:50|22727.02|22647.02|22719.57|22639.57|22727.02|22647.02|22719.57|22639.57|10
1735652400000|2024-12-31 13:40:00|22718.7|22638.7|22719.4|22639.4|22719.4|22639.4|22716.39|22636.39|10
1735652410000|2024-12-31 13:40:10|22719.46|22639.46|22721.04|22641.04|22721.04|22641.04|22718.9|22638.9|10
1735652420000|2024-12-31 13:40:20|22721.62|22641.62|22722.77|22642.77|22723.03|22643.03|22721.46|22641.46|10
1735652430000|2024-12-31 13:40:30|22723.4|22643.4|22725.57|22645.57|22725.79|22645.79|22723.4|22643.4|10
1735652440000|2024-12-31 13:40:40|22725.01|22645.01|22725.75|22645.75|22726.38|22646.38|22724.82|22644.82|10
1735652450000|2024-12-31 13:40:50|22727.25|22647.25|22731.86|22651.86|22731.86|22651.86|22727.24|22647.24|9
1735652460000|2024-12-31 13:41:00|22732.1|22652.1|22734.89|22654.89|22734.89|22654.89|22732.1|22652.1|9
1735652470000|2024-12-31 13:41:10|22736.06|22656.06|22732.58|22652.58|22736.06|22656.06|22732.58|22652.58|10
1735652480000|2024-12-31 13:41:20|22732.11|22652.11|22728.48|22648.48|22732.11|22652.11|22728.48|22648.48|10
1735652490000|2024-12-31 13:41:30|22728.2|22648.2|22727.74|22647.74|22728.2|22648.2|22725.9|22645.9|10
1735652500000|2024-12-31 13:41:40|22728.05|22648.05|22729.38|22649.38|22730.35|22650.35|22728.05|22648.05|10
1735652510000|2024-12-31 13:41:50|22728.86|22648.86|22726.9|22646.9|22729.36|22649.36|22726.56|22646.56|10
1735652520000|2024-12-31 13:42:00|22726.68|22646.68|22723.48|22643.48|22726.68|22646.68|22722.42|22642.42|10
1735652530000|2024-12-31 13:42:10|22723.33|22643.33|22721.04|22641.04|22723.56|22643.56|22720.69|22640.69|10
1735652540000|2024-12-31 13:42:20|22720.26|22640.26|22714.46|22634.46|22720.26|22640.26|22714.46|22634.46|10
1735652550000|2024-12-31 13:42:30|22713.67|22633.67|22713.35|22633.35|22714.7|22634.7|22712.83|22632.83|10
1735652560000|2024-12-31 13:42:40|22713.22|22633.22|22705.98|22625.98|22713.46|22633.46|22705.98|22625.98|10
1735652570000|2024-12-31 13:42:50|22705.72|22625.72|22706.3|22626.3|22706.97|22626.97|22705.72|22625.72|10
1735652580000|2024-12-31 13:43:00|22706.35|22626.35|22703.36|22623.36|22706.47|22626.47|22703.36|22623.36|10
1735652590000|2024-12-31 13:43:10|22703.23|22623.23|22699.68|22619.68|22703.23|22623.23|22699.68|22619.68|10
1735652600000|2024-12-31 13:43:20|22699.27|22619.27|22691|22611|22699.27|22619.27|22690.72|22610.72|10
1735652610000|2024-12-31 13:43:30|22690.88|22610.88|22692.1|22612.1|22692.1|22612.1|22690.61|22610.61|10
1735652620000|2024-12-31 13:43:40|22693.01|22613.01|22694.22|22614.22|22694.22|22614.22|22693.01|22613.01|10
1735652630000|2024-12-31 13:43:50|22694.29|22614.29|22695.08|22615.08|22695.08|22615.08|22693.81|22613.81|10
1735652640000|2024-12-31 13:44:00|22694.93|22614.93|22691.39|22611.39|22694.93|22614.93|22691.39|22611.39|10
1735652650000|2024-12-31 13:44:10|22691.1|22611.1|22697.43|22617.43|22697.43|22617.43|22691.1|22611.1|10
1735652660000|2024-12-31 13:44:20|22698.3|22618.3|22700.39|22620.39|22700.44|22620.44|22698.3|22618.3|10
1735652670000|2024-12-31 13:44:30|22701.2|22621.2|22706.04|22626.04|22706.04|22626.04|22701.2|22621.2|10
1735652680000|2024-12-31 13:44:40|22706.46|22626.46|22714.13|22634.13|22714.13|22634.13|22706.46|22626.46|10
1735652690000|2024-12-31 13:44:50|22714.21|22634.21|22712.28|22632.28|22714.68|22634.68|22712.28|22632.28|10
1735652700000|2024-12-31 13:45:00|22712.39|22632.39|22712.39|22632.39|22712.4|22632.4|22711.16|22631.16|10
1735652710000|2024-12-31 13:45:10|22713.59|22633.59|22713.43|22633.43|22714.97|22634.97|22713.43|22633.43|10
1735652720000|2024-12-31 13:45:20|22713.28|22633.28|22717.12|22637.12|22717.12|22637.12|22713.16|22633.16|10
1735652730000|2024-12-31 13:45:30|22717.2|22637.2|22721.15|22641.15|22721.15|22641.15|22716.48|22636.48|10
1735652740000|2024-12-31 13:45:40|22721.19|22641.19|22723.87|22643.87|22723.87|22643.87|22721.04|22641.04|10
1735652750000|2024-12-31 13:45:50|22724.43|22644.43|22725.44|22645.44|22726.7|22646.7|22724.01|22644.01|10
1735652760000|2024-12-31 13:46:00|22725.47|22645.47|22725.33|22645.33|22725.47|22645.47|22723.24|22643.24|10
1735652770000|2024-12-31 13:46:10|22726.2|22646.2|22727.19|22647.19|22727.19|22647.19|22725.97|22645.97|10
1735652780000|2024-12-31 13:46:20|22727.27|22647.27|22730.7|22650.7|22731.35|22651.35|22727.27|22647.27|9
1735652790000|2024-12-31 13:46:30|22731.27|22651.27|22734.11|22654.11|22734.13|22654.13|22731.27|22651.27|10
1735652800000|2024-12-31 13:46:40|22734.73|22654.73|22739.3|22659.3|22739.3|22659.3|22734.49|22654.49|10
1735652810000|2024-12-31 13:46:50|22739.71|22659.71|22739.39|22659.39|22740.18|22660.18|22739.39|22659.39|10
1735652820000|2024-12-31 13:47:00|22739.19|22659.19|22740|22660|22740|22660|22738.73|22658.73|10
1735652830000|2024-12-31 13:47:10|22740.12|22660.12|22745.49|22665.49|22745.49|22665.49|22740.12|22660.12|10
1735652840000|2024-12-31 13:47:20|22746|22666|22750.38|22670.38|22750.61|22670.61|22746|22666|10
1735652850000|2024-12-31 13:47:30|22751.06|22671.06|22754.65|22674.65|22754.65|22674.65|22751.06|22671.06|10
1735652860000|2024-12-31 13:47:40|22754.76|22674.76|22756.65|22676.65|22758.21|22678.21|22754.76|22674.76|10
1735652870000|2024-12-31 13:47:50|22756.67|22676.67|22757.51|22677.51|22757.61|22677.61|22756.67|22676.67|10
1735652880000|2024-12-31 13:48:00|22757.67|22677.67|22760.9|22680.9|22760.9|22680.9|22757.51|22677.51|10
1735652890000|2024-12-31 13:48:10|22760.25|22680.25|22763.51|22683.51|22763.51|22683.51|22759.75|22679.75|9
1735652900000|2024-12-31 13:48:20|22763.57|22683.57|22763.61|22683.61|22764.06|22684.06|22763.26|22683.26|10
1735652910000|2024-12-31 13:48:30|22764.22|22684.22|22764.24|22684.24|22766.05|22686.05|22763.7|22683.7|10
1735652920000|2024-12-31 13:48:40|22765.5|22685.5|22767.47|22687.47|22767.83|22687.83|22765.5|22685.5|10
1735652930000|2024-12-31 13:48:50|22767.59|22687.59|22774.63|22694.63|22774.63|22694.63|22767.59|22687.59|10
1735652940000|2024-12-31 13:49:00|22774.79|22694.79|22778.13|22698.13|22778.22|22698.22|22774.64|22694.64|10
1735652950000|2024-12-31 13:49:10|22777.64|22697.64|22783.56|22703.56|22783.56|22703.56|22776.74|22696.74|10
1735652960000|2024-12-31 13:49:20|22783.9|22703.9|22787.89|22707.89|22787.89|22707.89|22783.9|22703.9|10
1735652970000|2024-12-31 13:49:30|22787.78|22707.78|22790.81|22710.81|22790.81|22710.81|22787.57|22707.57|10
1735652980000|2024-12-31 13:49:40|22790.8|22710.8|22790.02|22710.02|22791.69|22711.69|22790.02|22710.02|10
1735652990000|2024-12-31 13:49:50|22789.41|22709.41|22791.44|22711.44|22791.44|22711.44|22789.41|22709.41|10
1735653000000|2024-12-31 13:50:00|22791.62|22711.62|22796.09|22716.09|22796.09|22716.09|22790.67|22710.67|9
1735653010000|2024-12-31 13:50:10|22802.1|22722.1|22798.58|22718.58|22802.89|22722.89|22798.58|22718.58|10
1735653020000|2024-12-31 13:50:20|22798.23|22718.23|22793.6|22713.6|22798.23|22718.23|22793.6|22713.6|10
1735653030000|2024-12-31 13:50:30|22793.49|22713.49|22788.4|22708.4|22793.49|22713.49|22787.3|22707.3|10
1735653040000|2024-12-31 13:50:40|22787.94|22707.94|22785.04|22705.04|22787.94|22707.94|22785.02|22705.02|10
1735653050000|2024-12-31 13:50:50|22785.31|22705.31|22784.71|22704.71|22785.45|22705.45|22784.71|22704.71|8
1735653060000|2024-12-31 13:51:00|22784.45|22704.45|22786.05|22706.05|22786.05|22706.05|22784.15|22704.15|10
1735653070000|2024-12-31 13:51:10|22786.07|22706.07|22784.61|22704.61|22786.19|22706.19|22784.61|22704.61|10
1735653080000|2024-12-31 13:51:20|22785.61|22705.61|22785.3|22705.3|22785.87|22705.87|22784.58|22704.58|10
1735653090000|2024-12-31 13:51:30|22786.12|22706.12|22785.74|22705.74|22786.12|22706.12|22784.74|22704.74|10
1735653100000|2024-12-31 13:51:40|22786.64|22706.64|22792.63|22712.63|22792.63|22712.63|22786.64|22706.64|10
1735653110000|2024-12-31 13:51:50|22794.72|22714.72|22796.76|22716.76|22796.76|22716.76|22794.65|22714.65|10
1735653120000|2024-12-31 13:52:00|22799.47|22719.47|22806.37|22726.37|22807.89|22727.89|22799.47|22719.47|10
1735653130000|2024-12-31 13:52:10|22805.65|22725.65|22803.99|22723.99|22805.65|22725.65|22803.99|22723.99|9
1735653140000|2024-12-31 13:52:20|22804.3|22724.3|22802.8|22722.8|22804.3|22724.3|22801.95|22721.95|10
1735653150000|2024-12-31 13:52:30|22802.87|22722.87|22804.32|22724.32|22805.23|22725.23|22802.61|22722.61|10
1735653160000|2024-12-31 13:52:40|22803.29|22723.29|22800.46|22720.46|22803.29|22723.29|22799.68|22719.68|10
1735653170000|2024-12-31 13:52:50|22799.61|22719.61|22794.65|22714.65|22799.61|22719.61|22794.65|22714.65|9
1735653180000|2024-12-31 13:53:00|22794.3|22714.3|22792.48|22712.48|22794.3|22714.3|22792.48|22712.48|10
1735653190000|2024-12-31 13:53:10|22793.7|22713.7|22788.69|22708.69|22793.7|22713.7|22788.69|22708.69|10
1735653200000|2024-12-31 13:53:20|22788.25|22708.25|22786.18|22706.18|22788.71|22708.71|22786.18|22706.18|9
1735653210000|2024-12-31 13:53:30|22785.38|22705.38|22791.79|22711.79|22791.8|22711.8|22785.38|22705.38|10
1735653220000|2024-12-31 13:53:40|22791.92|22711.92|22791.92|22711.92|22792.46|22712.46|22791.81|22711.81|10
1735653230000|2024-12-31 13:53:50|22791.94|22711.94|22788.07|22708.07|22792.34|22712.34|22788.07|22708.07|9
1735653240000|2024-12-31 13:54:00|22788.05|22708.05|22792.48|22712.48|22792.48|22712.48|22788.05|22708.05|10
1735653250000|2024-12-31 13:54:10|22792.74|22712.74|22794.43|22714.43|22794.6|22714.6|22792.74|22712.74|10
1735653260000|2024-12-31 13:54:20|22795.67|22715.67|22797.98|22717.98|22797.98|22717.98|22795.4|22715.4|10
1735653270000|2024-12-31 13:54:30|22797.9|22717.9|22797.55|22717.55|22798.32|22718.32|22796.65|22716.65|10
1735653280000|2024-12-31 13:54:40|22797.72|22717.72|22796.8|22716.8|22798.02|22718.02|22796.68|22716.68|10
1735653290000|2024-12-31 13:54:50|22797.04|22717.04|22797.38|22717.38|22797.48|22717.48|22797.03|22717.03|9
1735653300000|2024-12-31 13:55:00|22797.35|22717.35|22795.52|22715.52|22797.35|22717.35|22795.04|22715.04|9
1735653310000|2024-12-31 13:55:10|22794.59|22714.59|22789.98|22709.98|22794.59|22714.59|22789.46|22709.46|10
1735653320000|2024-12-31 13:55:20|22791.55|22711.55|22792.42|22712.42|22793.4|22713.4|22790.81|22710.81|9
1735653330000|2024-12-31 13:55:30|22792.05|22712.05|22789.63|22709.63|22792.05|22712.05|22789.63|22709.63|10
1735653340000|2024-12-31 13:55:40|22789.06|22709.06|22785.04|22705.04|22789.06|22709.06|22785.04|22705.04|10
1735653350000|2024-12-31 13:55:50|22784.57|22704.57|22782.79|22702.79|22784.57|22704.57|22782.79|22702.79|8
1735653360000|2024-12-31 13:56:00|22782.33|22702.33|22773.37|22693.37|22782.37|22702.37|22773.37|22693.37|10
1735653370000|2024-12-31 13:56:10|22772.75|22692.75|22764.6|22684.6|22772.75|22692.75|22764.6|22684.6|10
1735653380000|2024-12-31 13:56:20|22763.67|22683.67|22763.92|22683.92|22763.92|22683.92|22762.31|22682.31|10
1735653390000|2024-12-31 13:56:30|22764.2|22684.2|22764.53|22684.53|22764.73|22684.73|22763.12|22683.12|8
1735653400000|2024-12-31 13:56:40|22764.62|22684.62|22756.14|22676.14|22764.62|22684.62|22756.11|22676.11|10
1735653410000|2024-12-31 13:56:50|22755.24|22675.24|22753.44|22673.44|22755.77|22675.77|22753.44|22673.44|10
1735653420000|2024-12-31 13:57:00|22752.55|22672.55|22750.07|22670.07|22753.36|22673.36|22750.07|22670.07|10
1735653430000|2024-12-31 13:57:10|22750.08|22670.08|22755.98|22675.98|22755.98|22675.98|22750.08|22670.08|10
1735653440000|2024-12-31 13:57:20|22755.71|22675.71|22755.83|22675.83|22755.83|22675.83|22755.04|22675.04|10
1735653450000|2024-12-31 13:57:30|22755.72|22675.72|22756.86|22676.86|22756.86|22676.86|22755.63|22675.63|10
1735653460000|2024-12-31 13:57:40|22756.81|22676.81|22754.86|22674.86|22756.81|22676.81|22754.86|22674.86|10
1735653470000|2024-12-31 13:57:50|22754.89|22674.89|22754.67|22674.67|22755.68|22675.68|22754.67|22674.67|10
1735653480000|2024-12-31 13:58:00|22754.45|22674.45|22760.87|22680.87|22760.87|22680.87|22754.45|22674.45|10
1735653490000|2024-12-31 13:58:10|22762.47|22682.47|22764.89|22684.89|22764.89|22684.89|22762.47|22682.47|10
1735653500000|2024-12-31 13:58:20|22763.99|22683.99|22762.68|22682.68|22764.11|22684.11|22762.68|22682.68|9
1735653510000|2024-12-31 13:58:30|22761.49|22681.49|22760.91|22680.91|22761.53|22681.53|22760.59|22680.59|10
1735653520000|2024-12-31 13:58:40|22760.86|22680.86|22759.84|22679.84|22760.86|22680.86|22759.28|22679.28|10
1735653530000|2024-12-31 13:58:50|22759.43|22679.43|22754.87|22674.87|22759.43|22679.43|22754.87|22674.87|10
1735653540000|2024-12-31 13:59:00|22755.28|22675.28|22756.77|22676.77|22756.77|22676.77|22754.39|22674.39|10
1735653550000|2024-12-31 13:59:10|22756.67|22676.67|22754.67|22674.67|22756.67|22676.67|22754.47|22674.47|10
1735653560000|2024-12-31 13:59:20|22754.61|22674.61|22755.33|22675.33|22755.5|22675.5|22754.61|22674.61|10
1735653570000|2024-12-31 13:59:30|22754.93|22674.93|22756.1|22676.1|22756.39|22676.39|22754.66|22674.66|9
1735653580000|2024-12-31 13:59:40|22754.85|22674.85|22750.37|22670.37|22754.85|22674.85|22750.13|22670.13|10
1735653590000|2024-12-31 13:59:50|22750.25|22670.25|22750.54|22670.54|22750.54|22670.54|22749.5|22669.5|9
1735653600000|2024-12-31 14:00:00|22750.29|22670.29|22759.72|22679.72|22759.72|22679.72|22750.29|22670.29|10
1735653610000|2024-12-31 14:00:10|22758.96|22678.96|22760.92|22680.92|22761.39|22681.39|22758.93|22678.93|10
1735653620000|2024-12-31 14:00:20|22759.81|22679.81|22758.95|22678.95|22759.81|22679.81|22758.53|22678.53|10
1735653630000|2024-12-31 14:00:30|22759.29|22679.29|22756.85|22676.85|22760.05|22680.05|22756.85|22676.85|10
1735653640000|2024-12-31 14:00:40|22755.93|22675.93|22754.18|22674.18|22755.93|22675.93|22753.59|22673.59|10
1735653650000|2024-12-31 14:00:50|22754.42|22674.42|22759.95|22679.95|22759.95|22679.95|22754.42|22674.42|10
1735653660000|2024-12-31 14:01:00|22759.38|22679.38|22760.34|22680.34|22762.28|22682.28|22759.38|22679.38|10
1735653670000|2024-12-31 14:01:10|22760.25|22680.25|22758.55|22678.55|22760.74|22680.74|22756.93|22676.93|10
1735653680000|2024-12-31 14:01:20|22757.93|22677.93|22758.44|22678.44|22759.86|22679.86|22757.12|22677.12|10
1735653690000|2024-12-31 14:01:30|22758.39|22678.39|22755.76|22675.76|22758.39|22678.39|22755.76|22675.76|10
1735653700000|2024-12-31 14:01:40|22754.62|22674.62|22751.07|22671.07|22754.62|22674.62|22751.07|22671.07|10
1735653710000|2024-12-31 14:01:50|22750.64|22670.64|22750.19|22670.19|22751.03|22671.03|22747.07|22667.07|10
1735653720000|2024-12-31 14:02:00|22750.47|22670.47|22752.39|22672.39|22752.41|22672.41|22750.42|22670.42|10
1735653730000|2024-12-31 14:02:10|22752.33|22672.33|22752.7|22672.7|22753.72|22673.72|22752.33|22672.33|10
1735653740000|2024-12-31 14:02:20|22752.84|22672.84|22754.62|22674.62|22754.62|22674.62|22752.84|22672.84|10
1735653750000|2024-12-31 14:02:30|22754.85|22674.85|22763.98|22683.98|22763.98|22683.98|22754.85|22674.85|10
1735653760000|2024-12-31 14:02:40|22764.46|22684.46|22761.13|22681.13|22765.16|22685.16|22761.13|22681.13|10
1735653770000|2024-12-31 14:02:50|22760.79|22680.79|22760.97|22680.97|22761.42|22681.42|22760.79|22680.79|10
1735653780000|2024-12-31 14:03:00|22760.99|22680.99|22764.14|22684.14|22764.14|22684.14|22759.67|22679.67|10
1735653790000|2024-12-31 14:03:10|22764.79|22684.79|22760.33|22680.33|22765.84|22685.84|22760.18|22680.18|10
1735653800000|2024-12-31 14:03:20|22760.4|22680.4|22759.82|22679.82|22760.49|22680.49|22759.72|22679.72|10
1735653810000|2024-12-31 14:03:30|22759.56|22679.56|22757.96|22677.96|22759.56|22679.56|22757.16|22677.16|10
1735653820000|2024-12-31 14:03:40|22757.99|22677.99|22755.7|22675.7|22757.99|22677.99|22755.7|22675.7|10
1735653830000|2024-12-31 14:03:50|22755.69|22675.69|22757.5|22677.5|22757.5|22677.5|22755.69|22675.69|10
1735653840000|2024-12-31 14:04:00|22757.43|22677.43|22760.87|22680.87|22760.96|22680.96|22756.44|22676.44|10
1735653850000|2024-12-31 14:04:10|22760.2|22680.2|22760.33|22680.33|22760.46|22680.46|22759.45|22679.45|10
1735653860000|2024-12-31 14:04:20|22759.75|22679.75|22760.78|22680.78|22760.93|22680.93|22758.88|22678.88|10
1735653870000|2024-12-31 14:04:30|22761.52|22681.52|22763.07|22683.07|22763.07|22683.07|22761.52|22681.52|8
1735653880000|2024-12-31 14:04:40|22763.28|22683.28|22765.21|22685.21|22765.7|22685.7|22763.18|22683.18|10
1735653890000|2024-12-31 14:04:50|22765.09|22685.09|22766.44|22686.44|22766.44|22686.44|22763.53|22683.53|10
1735653900000|2024-12-31 14:05:00|22766.9|22686.9|22767.36|22687.36|22767.75|22687.75|22766.49|22686.49|9
1735653910000|2024-12-31 14:05:10|22767.08|22687.08|22764.53|22684.53|22767.08|22687.08|22764.53|22684.53|10
1735653920000|2024-12-31 14:05:20|22764.34|22684.34|22767.35|22687.35|22767.35|22687.35|22764.34|22684.34|10
1735653930000|2024-12-31 14:05:30|22767.52|22687.52|22767.01|22687.01|22769.56|22689.56|22766.35|22686.35|10
1735653940000|2024-12-31 14:05:40|22767.41|22687.41|22774.07|22694.07|22774.07|22694.07|22767.41|22687.41|10
1735653950000|2024-12-31 14:05:50|22780.85|22700.85|22784.57|22704.57|22784.57|22704.57|22780.85|22700.85|10
1735653960000|2024-12-31 14:06:00|22785.09|22705.09|22788.95|22708.95|22788.95|22708.95|22785.09|22705.09|9
1735653970000|2024-12-31 14:06:10|22788.8|22708.8|22785.52|22705.52|22788.8|22708.8|22785.17|22705.17|10
1735653980000|2024-12-31 14:06:20|22785.93|22705.93|22783.7|22703.7|22788.79|22708.79|22783.7|22703.7|10
1735653990000|2024-12-31 14:06:30|22783.79|22703.79|22793.38|22713.38|22793.38|22713.38|22783.79|22703.79|9
1735654000000|2024-12-31 14:06:40|22794.19|22714.19|22793.03|22713.03|22794.96|22714.96|22793.03|22713.03|10
1735654010000|2024-12-31 14:06:50|22792.83|22712.83|22795.2|22715.2|22795.73|22715.73|22792.83|22712.83|10
1735654020000|2024-12-31 14:07:00|22795.17|22715.17|22798.39|22718.39|22798.39|22718.39|22794.42|22714.42|10
1735654030000|2024-12-31 14:07:10|22798.94|22718.94|22798.55|22718.55|22799.83|22719.83|22798.55|22718.55|10
1735654040000|2024-12-31 14:07:20|22801.09|22721.09|22800.28|22720.28|22801.09|22721.09|22798.81|22718.81|10
1735654050000|2024-12-31 14:07:30|22801.19|22721.19|22799.35|22719.35|22801.19|22721.19|22799.18|22719.18|10
1735654060000|2024-12-31 14:07:40|22798.68|22718.68|22798.58|22718.58|22799.04|22719.04|22797.9|22717.9|10
1735654070000|2024-12-31 14:07:50|22798.7|22718.7|22800.09|22720.09|22800.32|22720.32|22798.46|22718.46|10
1735654080000|2024-12-31 14:08:00|22800.07|22720.07|22799.06|22719.06|22800.1|22720.1|22799.06|22719.06|10
1735654090000|2024-12-31 14:08:10|22799.07|22719.07|22800.56|22720.56|22801.39|22721.39|22798.95|22718.95|10
1735654100000|2024-12-31 14:08:20|22800.89|22720.89|22801.89|22721.89|22801.99|22721.99|22800.89|22720.89|10
1735654110000|2024-12-31 14:08:30|22802.3|22722.3|22805.86|22725.86|22805.86|22725.86|22802.3|22722.3|9
1735654120000|2024-12-31 14:08:40|22810.15|22730.15|22809.46|22729.46|22810.15|22730.15|22808.64|22728.64|8
1735654130000|2024-12-31 14:08:50|22810.11|22730.11|22806.59|22726.59|22810.11|22730.11|22805.92|22725.92|10
1735654140000|2024-12-31 14:09:00|22806.97|22726.97|22809.87|22729.87|22809.87|22729.87|22806.97|22726.97|10
1735654150000|2024-12-31 14:09:10|22810.02|22730.02|22810.77|22730.77|22810.77|22730.77|22810.02|22730.02|10
1735654160000|2024-12-31 14:09:20|22811.44|22731.44|22814.11|22734.11|22814.11|22734.11|22811.44|22731.44|10
1735654170000|2024-12-31 14:09:30|22813.76|22733.76|22812.4|22732.4|22814.26|22734.26|22812.4|22732.4|10
1735654180000|2024-12-31 14:09:40|22812.39|22732.39|22810.08|22730.08|22812.39|22732.39|22810.08|22730.08|10
1735654190000|2024-12-31 14:09:50|22805.52|22725.52|22807.26|22727.26|22807.33|22727.33|22805.52|22725.52|10
1735654200000|2024-12-31 14:10:00|22806.67|22726.67|22802.47|22722.47|22806.67|22726.67|22802.47|22722.47|9
1735654210000|2024-12-31 14:10:10|22800.58|22720.58|22801.41|22721.41|22801.41|22721.41|22796.55|22716.55|10
1735654220000|2024-12-31 14:10:20|22802.23|22722.23|22799.29|22719.29|22802.25|22722.25|22799.29|22719.29|10
1735654230000|2024-12-31 14:10:30|22794.68|22714.68|22797.36|22717.36|22797.36|22717.36|22794.68|22714.68|10
1735654240000|2024-12-31 14:10:40|22798.47|22718.47|22799.89|22719.89|22800.57|22720.57|22798.47|22718.47|10
1735654250000|2024-12-31 14:10:50|22800.93|22720.93|22801.48|22721.48|22802.56|22722.56|22800.76|22720.76|9
1735654260000|2024-12-31 14:11:00|22801.51|22721.51|22803.09|22723.09|22804.67|22724.67|22801.42|22721.42|10
1735654270000|2024-12-31 14:11:10|22802.93|22722.93|22802.82|22722.82|22803.43|22723.43|22802.49|22722.49|10
1735654280000|2024-12-31 14:11:20|22802.64|22722.64|22800.96|22720.96|22802.64|22722.64|22800.96|22720.96|10
1735654290000|2024-12-31 14:11:30|22801.09|22721.09|22800.97|22720.97|22801.6|22721.6|22800.87|22720.87|9
1735654300000|2024-12-31 14:11:40|22799.28|22719.28|22797.52|22717.52|22801.51|22721.51|22797.52|22717.52|10
1735654310000|2024-12-31 14:11:50|22797.27|22717.27|22790.24|22710.24|22797.27|22717.27|22790.24|22710.24|10
1735654320000|2024-12-31 14:12:00|22790.46|22710.46|22790.91|22710.91|22791.76|22711.76|22790.46|22710.46|10
1735654330000|2024-12-31 14:12:10|22790.65|22710.65|22793.95|22713.95|22793.95|22713.95|22790.65|22710.65|9
1735654340000|2024-12-31 14:12:20|22794.05|22714.05|22798.08|22718.08|22798.08|22718.08|22794.05|22714.05|10
1735654350000|2024-12-31 14:12:30|22799.29|22719.29|22805.72|22725.72|22806.45|22726.45|22799.29|22719.29|10
1735654360000|2024-12-31 14:12:40|22805.65|22725.65|22809.79|22729.79|22810.09|22730.09|22805.65|22725.65|10
1735654370000|2024-12-31 14:12:50|22814.71|22734.71|22814.12|22734.12|22814.71|22734.71|22813.23|22733.23|10
1735654380000|2024-12-31 14:13:00|22814.02|22734.02|22822.85|22742.85|22822.85|22742.85|22813.84|22733.84|10
1735654390000|2024-12-31 14:13:10|22823.38|22743.38|22822.35|22742.35|22824.14|22744.14|22822.35|22742.35|9
1735654400000|2024-12-31 14:13:20|22821.99|22741.99|22821.67|22741.67|22822.22|22742.22|22821.63|22741.63|10
1735654410000|2024-12-31 14:13:30|22821.63|22741.63|22821.32|22741.32|22821.69|22741.69|22821.32|22741.32|10
1735654420000|2024-12-31 14:13:40|22821.33|22741.33|22824.54|22744.54|22824.54|22744.54|22820.65|22740.65|10
1735654430000|2024-12-31 14:13:50|22819.74|22739.74|22820.49|22740.49|22821.64|22741.64|22819.74|22739.74|10
1735654440000|2024-12-31 14:14:00|22820.02|22740.02|22821.38|22741.38|22821.38|22741.38|22819.08|22739.08|10
1735654450000|2024-12-31 14:14:10|22822.08|22742.08|22824|22744|22824.16|22744.16|22822.08|22742.08|10
1735654460000|2024-12-31 14:14:20|22824.41|22744.41|22825.68|22745.68|22826.11|22746.11|22824.41|22744.41|10
1735654470000|2024-12-31 14:14:30|22825.41|22745.41|22827.59|22747.59|22827.59|22747.59|22825.41|22745.41|10
1735654480000|2024-12-31 14:14:40|22827.79|22747.79|22827.8|22747.8|22828.03|22748.03|22827.79|22747.79|9
1735654490000|2024-12-31 14:14:50|22827.69|22747.69|22827.76|22747.76|22827.85|22747.85|22826.37|22746.37|10
1735654500000|2024-12-31 14:15:00|22828.02|22748.02|22828.71|22748.71|22829.57|22749.57|22828.02|22748.02|10
1735654510000|2024-12-31 14:15:10|22829.27|22749.27|22831.54|22751.54|22831.54|22751.54|22828.03|22748.03|10
1735654520000|2024-12-31 14:15:20|22832.45|22752.45|22834.64|22754.64|22834.64|22754.64|22830.88|22750.88|10
1735654530000|2024-12-31 14:15:30|22835.27|22755.27|22838.65|22758.65|22839.29|22759.29|22835.27|22755.27|10
1735654540000|2024-12-31 14:15:40|22838.57|22758.57|22838.89|22758.89|22839.71|22759.71|22838.47|22758.47|10
1735654550000|2024-12-31 14:15:50|22838.67|22758.67|22838.81|22758.81|22838.93|22758.93|22838.01|22758.01|8
1735654560000|2024-12-31 14:16:00|22838.54|22758.54|22837.6|22757.6|22838.56|22758.56|22837.6|22757.6|9
1735654570000|2024-12-31 14:16:10|22837.63|22757.63|22837.81|22757.81|22839.13|22759.13|22837.21|22757.21|10
1735654580000|2024-12-31 14:16:20|22838.03|22758.03|22839.65|22759.65|22839.65|22759.65|22838.03|22758.03|10
1735654590000|2024-12-31 14:16:30|22839.71|22759.71|22843.32|22763.32|22843.32|22763.32|22839.55|22759.55|10
1735654600000|2024-12-31 14:16:40|22842.99|22762.99|22845.72|22765.72|22846.46|22766.46|22842.99|22762.99|10
1735654610000|2024-12-31 14:16:50|22844.65|22764.65|22840.33|22760.33|22844.65|22764.65|22840.33|22760.33|10
1735654620000|2024-12-31 14:17:00|22840.86|22760.86|22837.31|22757.31|22840.86|22760.86|22837.31|22757.31|10
1735654630000|2024-12-31 14:17:10|22836.67|22756.67|22831.2|22751.2|22836.67|22756.67|22831.2|22751.2|10
1735654640000|2024-12-31 14:17:20|22829.19|22749.19|22827.22|22747.22|22829.48|22749.48|22827.22|22747.22|10
1735654650000|2024-12-31 14:17:30|22826.72|22746.72|22828.65|22748.65|22828.65|22748.65|22826.4|22746.4|10
1735654660000|2024-12-31 14:17:40|22828.9|22748.9|22831|22751|22831|22751|22828.9|22748.9|10
1735654670000|2024-12-31 14:17:50|22830.59|22750.59|22830.59|22750.59|22831.27|22751.27|22830.5|22750.5|10
1735654680000|2024-12-31 14:18:00|22828.32|22748.32|22837.22|22757.22|22837.22|22757.22|22828.32|22748.32|10
1735654690000|2024-12-31 14:18:10|22837.35|22757.35|22843.33|22763.33|22843.33|22763.33|22837.35|22757.35|10
1735654700000|2024-12-31 14:18:20|22843.83|22763.83|22843.27|22763.27|22844.76|22764.76|22843.27|22763.27|10
1735654710000|2024-12-31 14:18:30|22843.19|22763.19|22842.99|22762.99|22844|22764|22842.99|22762.99|10
1735654720000|2024-12-31 14:18:40|22842.66|22762.66|22840.81|22760.81|22842.72|22762.72|22840.73|22760.73|10
1735654730000|2024-12-31 14:18:50|22840.79|22760.79|22840.14|22760.14|22840.79|22760.79|22839.93|22759.93|10
1735654740000|2024-12-31 14:19:00|22840.21|22760.21|22838.37|22758.37|22840.38|22760.38|22838.37|22758.37|10
1735654750000|2024-12-31 14:19:10|22837.71|22757.71|22834.88|22754.88|22837.71|22757.71|22834.53|22754.53|10
1735654760000|2024-12-31 14:19:20|22835.11|22755.11|22837.88|22757.88|22837.88|22757.88|22835.11|22755.11|10
1735654770000|2024-12-31 14:19:30|22838.1|22758.1|22839.77|22759.77|22839.9|22759.9|22838.1|22758.1|10
1735654780000|2024-12-31 14:19:40|22841.83|22761.83|22843.77|22763.77|22844.21|22764.21|22841.83|22761.83|10
1735654790000|2024-12-31 14:19:50|22844.99|22764.99|22844.42|22764.42|22844.99|22764.99|22843.17|22763.17|10
1735654800000|2024-12-31 14:20:00|22844.1|22764.1|22843.82|22763.82|22844.1|22764.1|22842.9|22762.9|9
1735654810000|2024-12-31 14:20:10|22843.46|22763.46|22843.76|22763.76|22843.76|22763.76|22842.32|22762.32|10
1735654820000|2024-12-31 14:20:20|22843.12|22763.12|22842.52|22762.52|22843.12|22763.12|22842.34|22762.34|10
1735654830000|2024-12-31 14:20:30|22842.28|22762.28|22842.92|22762.92|22843.27|22763.27|22842.28|22762.28|8
1735654840000|2024-12-31 14:20:40|22843.11|22763.11|22845.62|22765.62|22845.62|22765.62|22843.11|22763.11|9
1735654850000|2024-12-31 14:20:50|22845.9|22765.9|22847.22|22767.22|22847.9|22767.9|22845.9|22765.9|10
1735654860000|2024-12-31 14:21:00|22847.14|22767.14|22847.86|22767.86|22848.05|22768.05|22847.14|22767.14|10
1735654870000|2024-12-31 14:21:10|22849.23|22769.23|22853.58|22773.58|22853.58|22773.58|22849.23|22769.23|10
1735654880000|2024-12-31 14:21:20|22854.38|22774.38|22855.81|22775.81|22858.7|22778.7|22854.38|22774.38|10
1735654890000|2024-12-31 14:21:30|22855.3|22775.3|22856.12|22776.12|22856.12|22776.12|22854.13|22774.13|10
1735654900000|2024-12-31 14:21:40|22856.23|22776.23|22857.2|22777.2|22857.65|22777.65|22856.23|22776.23|10
1735654910000|2024-12-31 14:21:50|22857.29|22777.29|22855.08|22775.08|22857.45|22777.45|22854.96|22774.96|10
1735654920000|2024-12-31 14:22:00|22854.33|22774.33|22851.8|22771.8|22854.33|22774.33|22851.8|22771.8|10
1735654930000|2024-12-31 14:22:10|22850.95|22770.95|22848.45|22768.45|22850.95|22770.95|22848.18|22768.18|10
1735654940000|2024-12-31 14:22:20|22848|22768|22853.04|22773.04|22853.04|22773.04|22848|22768|10
1735654950000|2024-12-31 14:22:30|22853.13|22773.13|22850.6|22770.6|22853.13|22773.13|22850.55|22770.55|10
1735654960000|2024-12-31 14:22:40|22850.59|22770.59|22845|22765|22850.88|22770.88|22845|22765|10
1735654970000|2024-12-31 14:22:50|22845.07|22765.07|22844.08|22764.08|22845.07|22765.07|22843.14|22763.14|10
1735654980000|2024-12-31 14:23:00|22843.59|22763.59|22841.8|22761.8|22843.59|22763.59|22840.6|22760.6|10
1735654990000|2024-12-31 14:23:10|22841.63|22761.63|22837.79|22757.79|22841.76|22761.76|22836.81|22756.81|9
1735655000000|2024-12-31 14:23:20|22835.82|22755.82|22832.37|22752.37|22835.94|22755.94|22832.37|22752.37|10
1735655010000|2024-12-31 14:23:30|22831.3|22751.3|22827.31|22747.31|22831.3|22751.3|22827.25|22747.25|10
1735655020000|2024-12-31 14:23:40|22827.34|22747.34|22828.93|22748.93|22828.93|22748.93|22827.34|22747.34|10
1735655030000|2024-12-31 14:23:50|22830.27|22750.27|22839.23|22759.23|22839.23|22759.23|22830.27|22750.27|10
1735655040000|2024-12-31 14:24:00|22839.39|22759.39|22846.93|22766.93|22847.02|22767.02|22839.39|22759.39|10
1735655050000|2024-12-31 14:24:10|22847.67|22767.67|22850.74|22770.74|22851.09|22771.09|22847.64|22767.64|10
1735655060000|2024-12-31 14:24:20|22851.1|22771.1|22850.82|22770.82|22851.1|22771.1|22849.69|22769.69|10
1735655070000|2024-12-31 14:24:30|22852|22772|22856.49|22776.49|22857.69|22777.69|22852|22772|10
1735655080000|2024-12-31 14:24:40|22856.6|22776.6|22855.59|22775.59|22857.13|22777.13|22855.59|22775.59|10
1735655090000|2024-12-31 14:24:50|22855.81|22775.81|22854.51|22774.51|22855.81|22775.81|22854.51|22774.51|9
1735655100000|2024-12-31 14:25:00|22854.8|22774.8|22857.69|22777.69|22858.02|22778.02|22854.47|22774.47|9
1735655110000|2024-12-31 14:25:10|22858.98|22778.98|22861.18|22781.18|22861.99|22781.99|22858.88|22778.88|10
1735655120000|2024-12-31 14:25:20|22861.24|22781.24|22862.58|22782.58|22863.29|22783.29|22860.93|22780.93|10
1735655130000|2024-12-31 14:25:30|22863.25|22783.25|22864.02|22784.02|22864.02|22784.02|22863.17|22783.17|10
1735655140000|2024-12-31 14:25:40|22863.02|22783.02|22863.43|22783.43|22863.43|22783.43|22863.02|22783.02|9
1735655150000|2024-12-31 14:25:50|22863.55|22783.55|22863.92|22783.92|22864.23|22784.23|22863.55|22783.55|10
1735655160000|2024-12-31 14:26:00|22863.76|22783.76|22864.76|22784.76|22865.63|22785.63|22863.05|22783.05|10
1735655170000|2024-12-31 14:26:10|22864.7|22784.7|22864.96|22784.96|22865.17|22785.17|22863.8|22783.8|10
1735655180000|2024-12-31 14:26:20|22865.42|22785.42|22854.74|22774.74|22865.42|22785.42|22854.74|22774.74|10
1735655190000|2024-12-31 14:26:30|22854.45|22774.45|22854.52|22774.52|22856.02|22776.02|22854.45|22774.45|10
1735655200000|2024-12-31 14:26:40|22854.72|22774.72|22857.16|22777.16|22857.66|22777.66|22854.72|22774.72|10
1735655210000|2024-12-31 14:26:50|22857.12|22777.12|22854.64|22774.64|22857.12|22777.12|22854.64|22774.64|10
1735655220000|2024-12-31 14:27:00|22854.93|22774.93|22856.24|22776.24|22856.24|22776.24|22854.93|22774.93|10
1735655230000|2024-12-31 14:27:10|22855.83|22775.83|22855.3|22775.3|22856.16|22776.16|22855.03|22775.03|9
1735655240000|2024-12-31 14:27:20|22855.19|22775.19|22855.39|22775.39|22856.19|22776.19|22855.19|22775.19|10
1735655250000|2024-12-31 14:27:30|22855.75|22775.75|22856.33|22776.33|22856.52|22776.52|22855.75|22775.75|10
1735655260000|2024-12-31 14:27:40|22856.65|22776.65|22857.61|22777.61|22857.89|22777.89|22856.65|22776.65|10
1735655270000|2024-12-31 14:27:50|22857.32|22777.32|22859.05|22779.05|22859.09|22779.09|22856.84|22776.84|9
1735655280000|2024-12-31 14:28:00|22859.38|22779.38|22855.77|22775.77|22859.4|22779.4|22855.77|22775.77|10
1735655290000|2024-12-31 14:28:10|22855.36|22775.36|22856.16|22776.16|22856.16|22776.16|22854.54|22774.54|10
1735655300000|2024-12-31 14:28:20|22855.97|22775.97|22857.34|22777.34|22857.39|22777.39|22855.97|22775.97|10
1735655310000|2024-12-31 14:28:30|22857.68|22777.68|22865.11|22785.11|22865.11|22785.11|22857.68|22777.68|10
1735655320000|2024-12-31 14:28:40|22864.82|22784.82|22864.46|22784.46|22864.82|22784.82|22863.95|22783.95|10
1735655330000|2024-12-31 14:28:50|22863.36|22783.36|22860.61|22780.61|22863.36|22783.36|22860.61|22780.61|10
1735655340000|2024-12-31 14:29:00|22860.75|22780.75|22861.07|22781.07|22861.52|22781.52|22860.62|22780.62|9
1735655350000|2024-12-31 14:29:10|22860.77|22780.77|22860.77|22780.77|22860.95|22780.95|22860.6|22780.6|9
1735655360000|2024-12-31 14:29:20|22860.25|22780.25|22860.19|22780.19|22860.25|22780.25|22858.29|22778.29|10
1735655370000|2024-12-31 14:29:30|22859.49|22779.49|22854.94|22774.94|22859.59|22779.59|22854.94|22774.94|10
1735655380000|2024-12-31 14:29:40|22854.84|22774.84|22855.17|22775.17|22855.42|22775.42|22854.52|22774.52|10
1735655390000|2024-12-31 14:29:50|22855.06|22775.06|22856.03|22776.03|22856.27|22776.27|22854.99|22774.99|10
1735655400000|2024-12-31 14:30:00|22856.04|22776.04|22851.93|22771.93|22856.04|22776.04|22851.12|22771.12|10
1735655410000|2024-12-31 14:30:10|22852.69|22772.69|22847.65|22767.65|22852.71|22772.71|22847.65|22767.65|10
1735655420000|2024-12-31 14:30:20|22847.54|22767.54|22845.36|22765.36|22848.4|22768.4|22845.36|22765.36|10
1735655430000|2024-12-31 14:30:30|22846.88|22766.88|22851.31|22771.31|22851.31|22771.31|22846.37|22766.37|10
1735655440000|2024-12-31 14:30:40|22851.17|22771.17|22852.61|22772.61|22852.61|22772.61|22851.1|22771.1|10
1735655450000|2024-12-31 14:30:50|22852.75|22772.75|22857.32|22777.32|22857.32|22777.32|22852.46|22772.46|9
1735655460000|2024-12-31 14:31:00|22857.65|22777.65|22860.01|22780.01|22860.01|22780.01|22856.61|22776.61|10
1735655470000|2024-12-31 14:31:10|22855.52|22775.52|22868.31|22788.31|22868.31|22788.31|22855.52|22775.52|10
1735655480000|2024-12-31 14:31:20|22869|22789|22878.88|22798.88|22880.94|22800.94|22869|22789|10
1735655490000|2024-12-31 14:31:30|22876.94|22796.94|22857.09|22777.09|22876.94|22796.94|22857.09|22777.09|10
1735655500000|2024-12-31 14:31:40|22855.79|22775.79|22853.33|22773.33|22855.79|22775.79|22853.33|22773.33|10
1735655510000|2024-12-31 14:31:50|22853.11|22773.11|22849.98|22769.98|22853.75|22773.75|22849.76|22769.76|10
1735655520000|2024-12-31 14:32:00|22849.26|22769.26|22844.13|22764.13|22849.26|22769.26|22844.13|22764.13|10
1735655530000|2024-12-31 14:32:10|22841.04|22761.04|22844.9|22764.9|22844.9|22764.9|22840.35|22760.35|9
1735655540000|2024-12-31 14:32:20|22844.97|22764.97|22846.27|22766.27|22846.86|22766.86|22844.97|22764.97|10
1735655550000|2024-12-31 14:32:30|22845.83|22765.83|22846.88|22766.88|22847.12|22767.12|22845.24|22765.24|10
1735655560000|2024-12-31 14:32:40|22848.74|22768.74|22849.94|22769.94|22850.26|22770.26|22848.17|22768.17|10
1735655570000|2024-12-31 14:32:50|22850.54|22770.54|22851.38|22771.38|22853.79|22773.79|22850.44|22770.44|10
1735655580000|2024-12-31 14:33:00|22851.4|22771.4|22858.28|22778.28|22858.28|22778.28|22850.43|22770.43|10
1735655590000|2024-12-31 14:33:10|22858.76|22778.76|22867.6|22787.6|22867.6|22787.6|22858.76|22778.76|10
1735655600000|2024-12-31 14:33:20|22869.15|22789.15|22892.36|22812.36|22894.01|22814.01|22869.15|22789.15|10
1735655610000|2024-12-31 14:33:30|22891.52|22811.52|22896.88|22816.88|22898.33|22818.33|22891.52|22811.52|10
1735655620000|2024-12-31 14:33:40|22897.74|22817.74|22909.46|22829.46|22909.46|22829.46|22897.74|22817.74|10
1735655630000|2024-12-31 14:33:50|22909.28|22829.28|22915.54|22835.54|22915.54|22835.54|22909.28|22829.28|10
1735655640000|2024-12-31 14:34:00|22917.36|22837.36|22915.99|22835.99|22918.68|22838.68|22915.99|22835.99|10
1735655650000|2024-12-31 14:34:10|22915.28|22835.28|22909.94|22829.94|22915.28|22835.28|22909.5|22829.5|10
1735655660000|2024-12-31 14:34:20|22910.66|22830.66|22915.83|22835.83|22916.63|22836.63|22910.66|22830.66|10
1735655670000|2024-12-31 14:34:30|22914.78|22834.78|22911.44|22831.44|22915.06|22835.06|22911.44|22831.44|9
1735655680000|2024-12-31 14:34:40|22910.54|22830.54|22901.72|22821.72|22910.54|22830.54|22901.72|22821.72|10
1735655690000|2024-12-31 14:34:50|22901.68|22821.68|22906.81|22826.81|22907.46|22827.46|22901.44|22821.44|10
1735655700000|2024-12-31 14:35:00|22906.63|22826.63|22908.61|22828.61|22908.69|22828.69|22906.21|22826.21|10
1735655710000|2024-12-31 14:35:10|22909.06|22829.06|22905.4|22825.4|22909.06|22829.06|22905.4|22825.4|10
1735655720000|2024-12-31 14:35:20|22902.47|22822.47|22893.27|22813.27|22902.47|22822.47|22893.27|22813.27|10
1735655730000|2024-12-31 14:35:30|22893.19|22813.19|22883.3|22803.3|22893.76|22813.76|22883.3|22803.3|10
1735655740000|2024-12-31 14:35:40|22882.78|22802.78|22863.89|22783.89|22882.78|22802.78|22863.89|22783.89|10
1735655750000|2024-12-31 14:35:50|22862.15|22782.15|22846.16|22766.16|22862.15|22782.15|22846.16|22766.16|10
1735655760000|2024-12-31 14:36:00|22845.94|22765.94|22850.67|22770.67|22850.67|22770.67|22845.14|22765.14|9
1735655770000|2024-12-31 14:36:10|22851.12|22771.12|22851|22771|22853.47|22773.47|22849.31|22769.31|10
1735655780000|2024-12-31 14:36:20|22850.89|22770.89|22846.81|22766.81|22851.48|22771.48|22846.81|22766.81|10
1735655790000|2024-12-31 14:36:30|22844.71|22764.71|22837.6|22757.6|22844.71|22764.71|22837.46|22757.46|10
1735655800000|2024-12-31 14:36:40|22838.08|22758.08|22825.12|22745.12|22838.08|22758.08|22824.73|22744.73|10
1735655810000|2024-12-31 14:36:50|22824.53|22744.53|22817.95|22737.95|22824.53|22744.53|22817.95|22737.95|10
1735655820000|2024-12-31 14:37:00|22817.72|22737.72|22823.5|22743.5|22824.05|22744.05|22817.72|22737.72|10
1735655830000|2024-12-31 14:37:10|22823.88|22743.88|22824.12|22744.12|22825.99|22745.99|22823.88|22743.88|10
1735655840000|2024-12-31 14:37:20|22823.84|22743.84|22820.61|22740.61|22823.84|22743.84|22820.61|22740.61|10
1735655850000|2024-12-31 14:37:30|22819.35|22739.35|22818.82|22738.82|22819.35|22739.35|22816.37|22736.37|10
1735655860000|2024-12-31 14:37:40|22817.8|22737.8|22802.65|22722.65|22817.8|22737.8|22802.65|22722.65|10
1735655870000|2024-12-31 14:37:50|22803.09|22723.09|22798.52|22718.52|22803.09|22723.09|22796.8|22716.8|10
1735655880000|2024-12-31 14:38:00|22797.5|22717.5|22794.29|22714.29|22797.5|22717.5|22792.53|22712.53|10
1735655890000|2024-12-31 14:38:10|22790.76|22710.76|22788.58|22708.58|22792.06|22712.06|22786.26|22706.26|10
1735655900000|2024-12-31 14:38:20|22787.33|22707.33|22781.85|22701.85|22787.37|22707.37|22780.97|22700.97|10
1735655910000|2024-12-31 14:38:30|22782.09|22702.09|22781.75|22701.75|22783.84|22703.84|22780.96|22700.96|10
1735655920000|2024-12-31 14:38:40|22781.69|22701.69|22782.9|22702.9|22784.73|22704.73|22780.83|22700.83|10
1735655930000|2024-12-31 14:38:50|22782.96|22702.96|22784.35|22704.35|22785.46|22705.46|22782.96|22702.96|10
1735655940000|2024-12-31 14:39:00|22785.12|22705.12|22784.16|22704.16|22785.31|22705.31|22781.94|22701.94|10
1735655950000|2024-12-31 14:39:10|22784.06|22704.06|22783.74|22703.74|22784.18|22704.18|22782.25|22702.25|10
1735655960000|2024-12-31 14:39:20|22783.67|22703.67|22779.87|22699.87|22787.39|22707.39|22779.87|22699.87|10
1735655970000|2024-12-31 14:39:30|22780.2|22700.2|22777.78|22697.78|22782.36|22702.36|22777.78|22697.78|10
1735655980000|2024-12-31 14:39:40|22776.87|22696.87|22773.95|22693.95|22776.87|22696.87|22771.82|22691.82|9
1735655990000|2024-12-31 14:39:50|22774.34|22694.34|22771.62|22691.62|22775.1|22695.1|22771.62|22691.62|10
1735656000000|2024-12-31 14:40:00|22770.06|22690.06|22767.97|22687.97|22772.49|22692.49|22767.97|22687.97|10
1735656010000|2024-12-31 14:40:10|22767.34|22687.34|22765.78|22685.78|22767.57|22687.57|22765.44|22685.44|9
1735656020000|2024-12-31 14:40:20|22766.66|22686.66|22764.19|22684.19|22767.64|22687.64|22763.59|22683.59|10
1735656030000|2024-12-31 14:40:30|22764.56|22684.56|22767.47|22687.47|22767.85|22687.85|22764.56|22684.56|10
1735656040000|2024-12-31 14:40:40|22767.23|22687.23|22774.94|22694.94|22774.94|22694.94|22767.23|22687.23|9
1735656050000|2024-12-31 14:40:50|22775.95|22695.95|22775.92|22695.92|22776.92|22696.92|22775.88|22695.88|10
1735656060000|2024-12-31 14:41:00|22776.06|22696.06|22778.7|22698.7|22779.97|22699.97|22776.06|22696.06|10
1735656070000|2024-12-31 14:41:10|22777.82|22697.82|22774.34|22694.34|22778.52|22698.52|22773.4|22693.4|10
1735656080000|2024-12-31 14:41:20|22774.54|22694.54|22783.76|22703.76|22783.76|22703.76|22774.26|22694.26|10
1735656090000|2024-12-31 14:41:30|22783.92|22703.92|22789.36|22709.36|22789.36|22709.36|22783.92|22703.92|10
1735656100000|2024-12-31 14:41:40|22788.15|22708.15|22789.47|22709.47|22789.47|22709.47|22785.48|22705.48|10
1735656110000|2024-12-31 14:41:50|22788.64|22708.64|22789.59|22709.59|22789.59|22709.59|22788.38|22708.38|10
1735656120000|2024-12-31 14:42:00|22789.42|22709.42|22788.23|22708.23|22792.73|22712.73|22788.23|22708.23|9
1735656130000|2024-12-31 14:42:10|22787.42|22707.42|22782.86|22702.86|22787.42|22707.42|22781.41|22701.41|10
1735656140000|2024-12-31 14:42:20|22783.15|22703.15|22785.36|22705.36|22785.36|22705.36|22783.15|22703.15|10
1735656150000|2024-12-31 14:42:30|22785.3|22705.3|22785.84|22705.84|22786.71|22706.71|22785.3|22705.3|10
1735656160000|2024-12-31 14:42:40|22786|22706|22788.16|22708.16|22788.16|22708.16|22786|22706|10
1735656170000|2024-12-31 14:42:50|22787.95|22707.95|22789.21|22709.21|22789.21|22709.21|22787.52|22707.52|10
1735656180000|2024-12-31 14:43:00|22789.76|22709.76|22786.48|22706.48|22789.76|22709.76|22786.14|22706.14|10
1735656190000|2024-12-31 14:43:10|22787.23|22707.23|22791.19|22711.19|22791.19|22711.19|22787.23|22707.23|10
1735656200000|2024-12-31 14:43:20|22791.4|22711.4|22798.25|22718.25|22798.66|22718.66|22791.4|22711.4|10
1735656210000|2024-12-31 14:43:30|22798.41|22718.41|22803.05|22723.05|22803.14|22723.14|22798.41|22718.41|10
1735656220000|2024-12-31 14:43:40|22805.58|22725.58|22810.32|22730.32|22810.32|22730.32|22805.58|22725.58|10
1735656230000|2024-12-31 14:43:50|22810.44|22730.44|22814.4|22734.4|22814.4|22734.4|22810.44|22730.44|10
1735656240000|2024-12-31 14:44:00|22814.65|22734.65|22812.9|22732.9|22816.11|22736.11|22812.9|22732.9|10
1735656250000|2024-12-31 14:44:10|22812.04|22732.04|22817.64|22737.64|22817.64|22737.64|22808.87|22728.87|10
1735656260000|2024-12-31 14:44:20|22817.48|22737.48|22823.95|22743.95|22823.95|22743.95|22817.14|22737.14|10
1735656270000|2024-12-31 14:44:30|22825.63|22745.63|22827.99|22747.99|22830.83|22750.83|22825.63|22745.63|10
1735656280000|2024-12-31 14:44:40|22828.8|22748.8|22826.08|22746.08|22828.8|22748.8|22825.31|22745.31|10
1735656290000|2024-12-31 14:44:50|22825.21|22745.21|22827.23|22747.23|22827.78|22747.78|22825.21|22745.21|10
1735656300000|2024-12-31 14:45:00|22827.32|22747.32|22826.38|22746.38|22827.66|22747.66|22824.76|22744.76|10
1735656310000|2024-12-31 14:45:10|22828.05|22748.05|22828.86|22748.86|22830.23|22750.23|22828.05|22748.05|10
1735656320000|2024-12-31 14:45:20|22828.47|22748.47|22827.25|22747.25|22828.47|22748.47|22825.68|22745.68|10
1735656330000|2024-12-31 14:45:30|22828.23|22748.23|22828.21|22748.21|22828.23|22748.23|22825.55|22745.55|10
1735656340000|2024-12-31 14:45:40|22827.81|22747.81|22824.09|22744.09|22828.33|22748.33|22824.09|22744.09|10
1735656350000|2024-12-31 14:45:50|22824.38|22744.38|22826.09|22746.09|22826.47|22746.47|22823.54|22743.54|10
1735656360000|2024-12-31 14:46:00|22825.08|22745.08|22831.94|22751.94|22831.94|22751.94|22824.36|22744.36|10
1735656370000|2024-12-31 14:46:10|22832.93|22752.93|22839.19|22759.19|22839.19|22759.19|22832.93|22752.93|10
1735656380000|2024-12-31 14:46:20|22840.45|22760.45|22849.06|22769.06|22849.99|22769.99|22840.45|22760.45|10
1735656390000|2024-12-31 14:46:30|22848.27|22768.27|22849.46|22769.46|22849.46|22769.46|22847.56|22767.56|10
1735656400000|2024-12-31 14:46:40|22851.09|22771.09|22858.44|22778.44|22858.44|22778.44|22851.09|22771.09|10
1735656410000|2024-12-31 14:46:50|22860.59|22780.59|22861.37|22781.37|22861.37|22781.37|22858.07|22778.07|10
1735656420000|2024-12-31 14:47:00|22861.11|22781.11|22864.84|22784.84|22865.03|22785.03|22861.11|22781.11|10
1735656430000|2024-12-31 14:47:10|22863.73|22783.73|22862.24|22782.24|22866.03|22786.03|22861.41|22781.41|10
1735656440000|2024-12-31 14:47:20|22860.62|22780.62|22854.31|22774.31|22861.17|22781.17|22854.31|22774.31|10
1735656450000|2024-12-31 14:47:30|22854.21|22774.21|22855.9|22775.9|22856.51|22776.51|22854.21|22774.21|10
1735656460000|2024-12-31 14:47:40|22855.8|22775.8|22855.77|22775.77|22855.87|22775.87|22854.46|22774.46|10
1735656470000|2024-12-31 14:47:50|22858.81|22778.81|22851.09|22771.09|22858.81|22778.81|22850.39|22770.39|10
1735656480000|2024-12-31 14:48:00|22850.9|22770.9|22853.37|22773.37|22853.47|22773.47|22850.63|22770.63|10
1735656490000|2024-12-31 14:48:10|22853.34|22773.34|22848.12|22768.12|22853.34|22773.34|22847.2|22767.2|10
1735656500000|2024-12-31 14:48:20|22848.52|22768.52|22846.89|22766.89|22850.05|22770.05|22846.89|22766.89|10
1735656510000|2024-12-31 14:48:30|22846.94|22766.94|22846.8|22766.8|22846.94|22766.94|22844.23|22764.23|10
1735656520000|2024-12-31 14:48:40|22846.71|22766.71|22845.85|22765.85|22846.89|22766.89|22845.85|22765.85|10
1735656530000|2024-12-31 14:48:50|22845.97|22765.97|22843.09|22763.09|22845.97|22765.97|22842.94|22762.94|10
1735656540000|2024-12-31 14:49:00|22842.93|22762.93|22841.77|22761.77|22844.65|22764.65|22841.77|22761.77|10
1735656550000|2024-12-31 14:49:10|22841.84|22761.84|22841.28|22761.28|22843.38|22763.38|22841.28|22761.28|10
1735656560000|2024-12-31 14:49:20|22841|22761|22837.23|22757.23|22841|22761|22837.23|22757.23|10
1735656570000|2024-12-31 14:49:30|22836.05|22756.05|22830.4|22750.4|22836.05|22756.05|22830.4|22750.4|10
1735656580000|2024-12-31 14:49:40|22830.26|22750.26|22828.67|22748.67|22830.26|22750.26|22828.04|22748.04|10
1735656590000|2024-12-31 14:49:50|22828.84|22748.84|22826.26|22746.26|22829.77|22749.77|22826.26|22746.26|10
1735656600000|2024-12-31 14:50:00|22826.16|22746.16|22828.6|22748.6|22828.76|22748.76|22825.02|22745.02|10
1735656610000|2024-12-31 14:50:10|22828.65|22748.65|22830.32|22750.32|22831.97|22751.97|22828.27|22748.27|10
1735656620000|2024-12-31 14:50:20|22830.22|22750.22|22820.24|22740.24|22830.34|22750.34|22820.24|22740.24|10
1735656630000|2024-12-31 14:50:30|22818.45|22738.45|22814.8|22734.8|22818.45|22738.45|22814.15|22734.15|10
1735656640000|2024-12-31 14:50:40|22814.76|22734.76|22812.66|22732.66|22816.03|22736.03|22812.66|22732.66|10
1735656650000|2024-12-31 14:50:50|22812.56|22732.56|22801.29|22721.29|22812.56|22732.56|22801.29|22721.29|10
1735656660000|2024-12-31 14:51:00|22798.39|22718.39|22792.99|22712.99|22800.28|22720.28|22792.99|22712.99|10
1735656670000|2024-12-31 14:51:10|22791.45|22711.45|22790.14|22710.14|22791.72|22711.72|22790.14|22710.14|10
1735656680000|2024-12-31 14:51:20|22789.72|22709.72|22792.67|22712.67|22792.67|22712.67|22789.72|22709.72|10
1735656690000|2024-12-31 14:51:30|22792.6|22712.6|22789.41|22709.41|22792.6|22712.6|22789.2|22709.2|10
1735656700000|2024-12-31 14:51:40|22790.12|22710.12|22792.71|22712.71|22792.9|22712.9|22790.12|22710.12|10
1735656710000|2024-12-31 14:51:50|22793.29|22713.29|22795.79|22715.79|22795.79|22715.79|22793.29|22713.29|10
1735656720000|2024-12-31 14:52:00|22796.04|22716.04|22797.37|22717.37|22797.72|22717.72|22795.46|22715.46|10
1735656730000|2024-12-31 14:52:10|22796.68|22716.68|22798.73|22718.73|22798.73|22718.73|22796.55|22716.55|10
1735656740000|2024-12-31 14:52:20|22800.15|22720.15|22793.62|22713.62|22800.25|22720.25|22791.89|22711.89|9
1735656750000|2024-12-31 14:52:30|22795.36|22715.36|22797.67|22717.67|22797.67|22717.67|22795.36|22715.36|10
1735656760000|2024-12-31 14:52:40|22797.27|22717.27|22801.38|22721.38|22801.38|22721.38|22796.46|22716.46|10
1735656770000|2024-12-31 14:52:50|22801.41|22721.41|22804.39|22724.39|22804.39|22724.39|22801.41|22721.41|10
1735656780000|2024-12-31 14:53:00|22804.28|22724.28|22803.11|22723.11|22804.85|22724.85|22802.29|22722.29|10
1735656790000|2024-12-31 14:53:10|22803.19|22723.19|22799.02|22719.02|22803.19|22723.19|22798.81|22718.81|10
1735656800000|2024-12-31 14:53:20|22798.97|22718.97|22797.52|22717.52|22799.25|22719.25|22797.52|22717.52|10
1735656810000|2024-12-31 14:53:30|22798.12|22718.12|22796.36|22716.36|22798.97|22718.97|22794.65|22714.65|10
1735656820000|2024-12-31 14:53:40|22796.53|22716.53|22796.62|22716.62|22797.67|22717.67|22796.53|22716.53|9
1735656830000|2024-12-31 14:53:50|22796.65|22716.65|22795.99|22715.99|22797.35|22717.35|22795.82|22715.82|10
1735656840000|2024-12-31 14:54:00|22795.83|22715.83|22790.77|22710.77|22795.89|22715.89|22790.77|22710.77|10
1735656850000|2024-12-31 14:54:10|22790.03|22710.03|22784.66|22704.66|22790.03|22710.03|22784.66|22704.66|10
1735656860000|2024-12-31 14:54:20|22782.84|22702.84|22784.06|22704.06|22784.51|22704.51|22782.84|22702.84|9
1735656870000|2024-12-31 14:54:30|22783.2|22703.2|22785.6|22705.6|22786.79|22706.79|22783.2|22703.2|10
1735656880000|2024-12-31 14:54:40|22785.36|22705.36|22785.1|22705.1|22785.57|22705.57|22783.31|22703.31|9
1735656890000|2024-12-31 14:54:50|22786.24|22706.24|22787.51|22707.51|22787.86|22707.86|22785.81|22705.81|10
1735656900000|2024-12-31 14:55:00|22788.15|22708.15|22789.97|22709.97|22790.63|22710.63|22788.15|22708.15|10
1735656910000|2024-12-31 14:55:10|22788.94|22708.94|22787.83|22707.83|22788.94|22708.94|22787.83|22707.83|10
1735656920000|2024-12-31 14:55:20|22787.88|22707.88|22791.29|22711.29|22793.86|22713.86|22787.86|22707.86|9
1735656930000|2024-12-31 14:55:30|22792.24|22712.24|22796.6|22716.6|22796.6|22716.6|22792.24|22712.24|10
1735656940000|2024-12-31 14:55:40|22797.35|22717.35|22795.57|22715.57|22797.35|22717.35|22795.38|22715.38|10
1735656950000|2024-12-31 14:55:50|22795.02|22715.02|22792.33|22712.33|22795.02|22715.02|22791.45|22711.45|10
1735656960000|2024-12-31 14:56:00|22792.04|22712.04|22790.68|22710.68|22792.41|22712.41|22790.68|22710.68|10
1735656970000|2024-12-31 14:56:10|22790.92|22710.92|22791.61|22711.61|22791.61|22711.61|22789.17|22709.17|10
1735656980000|2024-12-31 14:56:20|22792.03|22712.03|22794.1|22714.1|22794.1|22714.1|22792.03|22712.03|10
1735656990000|2024-12-31 14:56:30|22794.21|22714.21|22795.22|22715.22|22795.48|22715.48|22794.21|22714.21|10
1735657000000|2024-12-31 14:56:40|22795.56|22715.56|22789.76|22709.76|22795.56|22715.56|22789.76|22709.76|10
1735657010000|2024-12-31 14:56:50|22789.49|22709.49|22787.53|22707.53|22789.49|22709.49|22787.02|22707.02|10
1735657020000|2024-12-31 14:57:00|22789.11|22709.11|22790.14|22710.14|22790.33|22710.33|22789.11|22709.11|10
1735657030000|2024-12-31 14:57:10|22791.17|22711.17|22792.05|22712.05|22792.66|22712.66|22790.81|22710.81|10
1735657040000|2024-12-31 14:57:20|22792.66|22712.66|22792.64|22712.64|22793.86|22713.86|22792.58|22712.58|10
1735657050000|2024-12-31 14:57:30|22793.09|22713.09|22793.74|22713.74|22794.08|22714.08|22792.91|22712.91|10
1735657060000|2024-12-31 14:57:40|22792.93|22712.93|22792.84|22712.84|22792.93|22712.93|22791.36|22711.36|10
1735657070000|2024-12-31 14:57:50|22792.76|22712.76|22794.17|22714.17|22794.17|22714.17|22792.29|22712.29|10
1735657080000|2024-12-31 14:58:00|22793.78|22713.78|22791.91|22711.91|22794.13|22714.13|22791.91|22711.91|10
1735657090000|2024-12-31 14:58:10|22791.76|22711.76|22790.28|22710.28|22791.76|22711.76|22790.28|22710.28|10
1735657100000|2024-12-31 14:58:20|22790.12|22710.12|22791.31|22711.31|22791.61|22711.61|22789.9|22709.9|10
1735657110000|2024-12-31 14:58:30|22791.87|22711.87|22791.8|22711.8|22791.97|22711.97|22790.24|22710.24|10
1735657120000|2024-12-31 14:58:40|22792.62|22712.62|22792.85|22712.85|22793.59|22713.59|22792.62|22712.62|10
1735657130000|2024-12-31 14:58:50|22793.23|22713.23|22793.73|22713.73|22794.62|22714.62|22793.22|22713.22|10
1735657140000|2024-12-31 14:59:00|22794.61|22714.61|22796.18|22716.18|22796.18|22716.18|22794.61|22714.61|10
1735657150000|2024-12-31 14:59:10|22796.82|22716.82|22797.82|22717.82|22798.29|22718.29|22796.28|22716.28|10
1735657160000|2024-12-31 14:59:20|22797.6|22717.6|22797.19|22717.19|22797.96|22717.96|22796.59|22716.59|10
1735657170000|2024-12-31 14:59:30|22797.1|22717.1|22798.75|22718.75|22798.75|22718.75|22797.1|22717.1|9
1735657180000|2024-12-31 14:59:40|22798.85|22718.85|22795.89|22715.89|22798.86|22718.86|22795.89|22715.89|10
1735657190000|2024-12-31 14:59:50|22796.05|22716.05|22798.54|22718.54|22798.6|22718.6|22796.05|22716.05|9
1735657200000|2024-12-31 15:00:00|22798.62|22718.62|22800.55|22720.55|22800.55|22720.55|22797.44|22717.44|10
1735657210000|2024-12-31 15:00:10|22800.54|22720.54|22808.95|22728.95|22809.75|22729.75|22800.54|22720.54|10
1735657220000|2024-12-31 15:00:20|22810.62|22730.62|22806.97|22726.97|22811.24|22731.24|22806.97|22726.97|9
1735657230000|2024-12-31 15:00:30|22806.13|22726.13|22810.55|22730.55|22810.55|22730.55|22806.13|22726.13|10
1735657240000|2024-12-31 15:00:40|22810.79|22730.79|22814.7|22734.7|22814.7|22734.7|22810.79|22730.79|10
1735657250000|2024-12-31 15:00:50|22813.71|22733.71|22819.73|22739.73|22819.73|22739.73|22813.52|22733.52|10
1735657260000|2024-12-31 15:01:00|22819.69|22739.69|22820.32|22740.32|22822.76|22742.76|22818.84|22738.84|10
1735657270000|2024-12-31 15:01:10|22819.83|22739.83|22822.78|22742.78|22822.78|22742.78|22819.83|22739.83|10
1735657280000|2024-12-31 15:01:20|22823.11|22743.11|22827.36|22747.36|22827.36|22747.36|22823.11|22743.11|10
1735657290000|2024-12-31 15:01:30|22827.17|22747.17|22826.52|22746.52|22827.17|22747.17|22826.3|22746.3|10
1735657300000|2024-12-31 15:01:40|22826.71|22746.71|22830.83|22750.83|22830.83|22750.83|22826.49|22746.49|10
1735657310000|2024-12-31 15:01:50|22831.21|22751.21|22828.72|22748.72|22831.21|22751.21|22828.72|22748.72|10
1735657320000|2024-12-31 15:02:00|22829.63|22749.63|22831.39|22751.39|22831.39|22751.39|22829.4|22749.4|10
1735657330000|2024-12-31 15:02:10|22831.33|22751.33|22826.02|22746.02|22832.99|22752.99|22825.6|22745.6|10
1735657340000|2024-12-31 15:02:20|22826|22746|22826.52|22746.52|22826.7|22746.7|22825.59|22745.59|10
1735657350000|2024-12-31 15:02:30|22825.24|22745.24|22828.76|22748.76|22829.02|22749.02|22824.94|22744.94|10
1735657360000|2024-12-31 15:02:40|22827.46|22747.46|22827.08|22747.08|22828.7|22748.7|22826.41|22746.41|10
1735657370000|2024-12-31 15:02:50|22827.18|22747.18|22826.14|22746.14|22827.46|22747.46|22826.14|22746.14|10
1735657380000|2024-12-31 15:03:00|22827.63|22747.63|22825.55|22745.55|22827.77|22747.77|22825.55|22745.55|10
1735657390000|2024-12-31 15:03:10|22824.02|22744.02|22819.2|22739.2|22824.45|22744.45|22818.93|22738.93|10
1735657400000|2024-12-31 15:03:20|22819.69|22739.69|22815.63|22735.63|22819.79|22739.79|22815.63|22735.63|10
1735657410000|2024-12-31 15:03:30|22815.15|22735.15|22811.81|22731.81|22815.15|22735.15|22811.52|22731.52|10
1735657420000|2024-12-31 15:03:40|22811.83|22731.83|22815.27|22735.27|22815.81|22735.81|22811.83|22731.83|10
1735657430000|2024-12-31 15:03:50|22815.23|22735.23|22814.52|22734.52|22815.23|22735.23|22813.97|22733.97|10
1735657440000|2024-12-31 15:04:00|22814.39|22734.39|22812.28|22732.28|22814.39|22734.39|22811.8|22731.8|10
1735657450000|2024-12-31 15:04:10|22812.33|22732.33|22809.99|22729.99|22812.63|22732.63|22809.99|22729.99|10
1735657460000|2024-12-31 15:04:20|22808.94|22728.94|22807.79|22727.79|22808.94|22728.94|22807.58|22727.58|9
1735657470000|2024-12-31 15:04:30|22805.33|22725.33|22800.6|22720.6|22805.33|22725.33|22799.64|22719.64|10
1735657480000|2024-12-31 15:04:40|22800.21|22720.21|22798.27|22718.27|22800.21|22720.21|22798.27|22718.27|10
1735657490000|2024-12-31 15:04:50|22797.69|22717.69|22799.77|22719.77|22799.77|22719.77|22797.69|22717.69|10
1735657500000|2024-12-31 15:05:00|22799.91|22719.91|22802.03|22722.03|22802.03|22722.03|22798.27|22718.27|10
1735657510000|2024-12-31 15:05:10|22801.91|22721.91|22804.14|22724.14|22804.14|22724.14|22801.91|22721.91|10
1735657520000|2024-12-31 15:05:20|22804.4|22724.4|22806.23|22726.23|22807.27|22727.27|22804.4|22724.4|9
1735657530000|2024-12-31 15:05:30|22805.18|22725.18|22800.37|22720.37|22805.3|22725.3|22800.37|22720.37|10
1735657540000|2024-12-31 15:05:40|22797.9|22717.9|22795.28|22715.28|22797.9|22717.9|22794.93|22714.93|10
1735657550000|2024-12-31 15:05:50|22795.71|22715.71|22793.47|22713.47|22795.71|22715.71|22792.24|22712.24|10
1735657560000|2024-12-31 15:06:00|22793.6|22713.6|22788.28|22708.28|22793.6|22713.6|22788.28|22708.28|10
1735657570000|2024-12-31 15:06:10|22788.99|22708.99|22790.04|22710.04|22790.04|22710.04|22788.18|22708.18|10
1735657580000|2024-12-31 15:06:20|22790.96|22710.96|22789.5|22709.5|22791.19|22711.19|22788.66|22708.66|10
1735657590000|2024-12-31 15:06:30|22789.46|22709.46|22785.36|22705.36|22789.46|22709.46|22785.36|22705.36|10
1735657600000|2024-12-31 15:06:40|22785.63|22705.63|22783.6|22703.6|22785.63|22705.63|22782.76|22702.76|10
1735657610000|2024-12-31 15:06:50|22783.5|22703.5|22781.02|22701.02|22783.5|22703.5|22781.02|22701.02|10
1735657620000|2024-12-31 15:07:00|22780.87|22700.87|22767.68|22687.68|22780.87|22700.87|22767.68|22687.68|10
1735657630000|2024-12-31 15:07:10|22765.45|22685.45|22758.2|22678.2|22765.45|22685.45|22758.2|22678.2|10
1735657640000|2024-12-31 15:07:20|22759.3|22679.3|22758.27|22678.27|22760.46|22680.46|22758.27|22678.27|10
1735657650000|2024-12-31 15:07:30|22757.71|22677.71|22752.97|22672.97|22757.71|22677.71|22752.97|22672.97|10
1735657660000|2024-12-31 15:07:40|22752.45|22672.45|22742.42|22662.42|22752.45|22672.45|22742.32|22662.32|10
1735657670000|2024-12-31 15:07:50|22736.84|22656.84|22724.23|22644.23|22736.84|22656.84|22724.16|22644.16|10
1735657680000|2024-12-31 15:08:00|22723.06|22643.06|22719.38|22639.38|22723.79|22643.79|22719.38|22639.38|10
1735657690000|2024-12-31 15:08:10|22719.6|22639.6|22709.11|22629.11|22719.6|22639.6|22709.11|22629.11|10
1735657700000|2024-12-31 15:08:20|22704.2|22624.2|22687.21|22607.21|22704.2|22624.2|22686.5|22606.5|10
1735657710000|2024-12-31 15:08:30|22687.12|22607.12|22685.52|22605.52|22688.04|22608.04|22685.52|22605.52|10
1735657720000|2024-12-31 15:08:40|22685.91|22605.91|22683.36|22603.36|22687.37|22607.37|22683.36|22603.36|10
1735657730000|2024-12-31 15:08:50|22682.43|22602.43|22690.09|22610.09|22690.09|22610.09|22682.43|22602.43|10
1735657740000|2024-12-31 15:09:00|22691.56|22611.56|22698.29|22618.29|22698.29|22618.29|22690.73|22610.73|10
1735657750000|2024-12-31 15:09:10|22697.1|22617.1|22696.44|22616.44|22697.1|22617.1|22694.71|22614.71|10
1735657760000|2024-12-31 15:09:20|22695.78|22615.78|22693.93|22613.93|22696.05|22616.05|22693.6|22613.6|10
1735657770000|2024-12-31 15:09:30|22693.8|22613.8|22693.2|22613.2|22693.8|22613.8|22691.44|22611.44|10
1735657780000|2024-12-31 15:09:40|22691.35|22611.35|22688.68|22608.68|22691.35|22611.35|22688.61|22608.61|10
1735657790000|2024-12-31 15:09:50|22688.59|22608.59|22688.27|22608.27|22688.59|22608.59|22686.52|22606.52|10
1735657800000|2024-12-31 15:10:00|22688.33|22608.33|22694.1|22614.1|22694.1|22614.1|22687.62|22607.62|10
1735657810000|2024-12-31 15:10:10|22693.71|22613.71|22697.31|22617.31|22697.31|22617.31|22693.71|22613.71|10
1735657820000|2024-12-31 15:10:20|22697.23|22617.23|22705.96|22625.96|22705.96|22625.96|22697.23|22617.23|10
1735657830000|2024-12-31 15:10:30|22706.31|22626.31|22713.94|22633.94|22715.18|22635.18|22706.1|22626.1|10
1735657840000|2024-12-31 15:10:40|22715.16|22635.16|22720.72|22640.72|22720.72|22640.72|22715.16|22635.16|10
1735657850000|2024-12-31 15:10:50|22720.86|22640.86|22723.34|22643.34|22723.34|22643.34|22720.86|22640.86|9
1735657860000|2024-12-31 15:11:00|22723.04|22643.04|22733.76|22653.76|22733.76|22653.76|22723.04|22643.04|10
1735657870000|2024-12-31 15:11:10|22733.4|22653.4|22735.95|22655.95|22736.18|22656.18|22733.34|22653.34|10
1735657880000|2024-12-31 15:11:20|22736.27|22656.27|22739.15|22659.15|22739.57|22659.57|22735.61|22655.61|10
1735657890000|2024-12-31 15:11:30|22738.84|22658.84|22740.95|22660.95|22741.03|22661.03|22738.84|22658.84|10
1735657900000|2024-12-31 15:11:40|22740.73|22660.73|22738.42|22658.42|22741.04|22661.04|22738.42|22658.42|10
1735657910000|2024-12-31 15:11:50|22735.06|22655.06|22733.31|22653.31|22736.25|22656.25|22733.31|22653.31|10
1735657920000|2024-12-31 15:12:00|22733.39|22653.39|22728.96|22648.96|22733.39|22653.39|22728.44|22648.44|10
1735657930000|2024-12-31 15:12:10|22729.71|22649.71|22728.77|22648.77|22729.71|22649.71|22728.15|22648.15|10
1735657940000|2024-12-31 15:12:20|22728.62|22648.62|22729.22|22649.22|22730.38|22650.38|22727|22647|10
1735657950000|2024-12-31 15:12:30|22729.19|22649.19|22732.44|22652.44|22732.44|22652.44|22729.19|22649.19|10
1735657960000|2024-12-31 15:12:40|22732.29|22652.29|22737.89|22657.89|22738.42|22658.42|22732.29|22652.29|9
1735657970000|2024-12-31 15:12:50|22736.64|22656.64|22739.49|22659.49|22739.53|22659.53|22736.64|22656.64|10
1735657980000|2024-12-31 15:13:00|22739.77|22659.77|22753.86|22673.86|22754.51|22674.51|22739.5|22659.5|10
1735657990000|2024-12-31 15:13:10|22751.46|22671.46|22761.38|22681.38|22761.38|22681.38|22751.46|22671.46|10
1735658000000|2024-12-31 15:13:20|22761.44|22681.44|22780.53|22700.53|22780.53|22700.53|22761.44|22681.44|10
1735658010000|2024-12-31 15:13:30|22781.87|22701.87|22783.65|22703.65|22784.56|22704.56|22779.28|22699.28|10
1735658020000|2024-12-31 15:13:40|22783.17|22703.17|22785.14|22705.14|22785.14|22705.14|22781.72|22701.72|10
1735658030000|2024-12-31 15:13:50|22785.59|22705.59|22784.69|22704.69|22785.59|22705.59|22784.31|22704.31|10
1735658040000|2024-12-31 15:14:00|22784.58|22704.58|22781.85|22701.85|22784.58|22704.58|22781.65|22701.65|10
1735658050000|2024-12-31 15:14:10|22781.99|22701.99|22782.33|22702.33|22782.33|22702.33|22781.38|22701.38|10
1735658060000|2024-12-31 15:14:20|22782.52|22702.52|22781.53|22701.53|22782.52|22702.52|22781.4|22701.4|10
1735658070000|2024-12-31 15:14:30|22780.45|22700.45|22778.98|22698.98|22780.45|22700.45|22778.98|22698.98|10
1735658080000|2024-12-31 15:14:40|22778.55|22698.55|22778.85|22698.85|22778.85|22698.85|22776.73|22696.73|10
1735658090000|2024-12-31 15:14:50|22778|22698|22773.49|22693.49|22778|22698|22773.49|22693.49|10
1735658100000|2024-12-31 15:15:00|22773.56|22693.56|22774.92|22694.92|22775.34|22695.34|22772.32|22692.32|10
1735658110000|2024-12-31 15:15:10|22774.83|22694.83|22773.25|22693.25|22774.93|22694.93|22773.03|22693.03|9
1735658120000|2024-12-31 15:15:20|22772.92|22692.92|22769.39|22689.39|22773.6|22693.6|22769.39|22689.39|10
1735658130000|2024-12-31 15:15:30|22767.58|22687.58|22766.41|22686.41|22767.58|22687.58|22766.36|22686.36|10
1735658140000|2024-12-31 15:15:40|22766.21|22686.21|22761.29|22681.29|22766.21|22686.21|22761.29|22681.29|10
1735658150000|2024-12-31 15:15:50|22760.68|22680.68|22762.95|22682.95|22763.58|22683.58|22760.68|22680.68|10
1735658160000|2024-12-31 15:16:00|22763.04|22683.04|22761.22|22681.22|22763.56|22683.56|22761.1|22681.1|10
1735658170000|2024-12-31 15:16:10|22761.24|22681.24|22757.28|22677.28|22761.24|22681.24|22756.23|22676.23|10
1735658180000|2024-12-31 15:16:20|22757.79|22677.79|22755.22|22675.22|22757.79|22677.79|22753.98|22673.98|10
1735658190000|2024-12-31 15:16:30|22755.53|22675.53|22761.95|22681.95|22761.95|22681.95|22755.53|22675.53|10
1735658200000|2024-12-31 15:16:40|22762.12|22682.12|22766.62|22686.62|22766.62|22686.62|22760.78|22680.78|10
1735658210000|2024-12-31 15:16:50|22767.46|22687.46|22766.41|22686.41|22768.52|22688.52|22765.59|22685.59|10
1735658220000|2024-12-31 15:17:00|22766.17|22686.17|22765.83|22685.83|22766.17|22686.17|22764.47|22684.47|10
1735658230000|2024-12-31 15:17:10|22765.72|22685.72|22761.66|22681.66|22766.6|22686.6|22761.66|22681.66|10
1735658240000|2024-12-31 15:17:20|22761.02|22681.02|22755.99|22675.99|22761.02|22681.02|22755.9|22675.9|10
1735658250000|2024-12-31 15:17:30|22756.35|22676.35|22755.44|22675.44|22756.35|22676.35|22754.3|22674.3|9
1735658260000|2024-12-31 15:17:40|22753.65|22673.65|22754.7|22674.7|22755.01|22675.01|22753.25|22673.25|10
1735658270000|2024-12-31 15:17:50|22754.42|22674.42|22751.86|22671.86|22754.42|22674.42|22751.64|22671.64|10
1735658280000|2024-12-31 15:18:00|22751.89|22671.89|22752.86|22672.86|22756.54|22676.54|22751.52|22671.52|10
1735658290000|2024-12-31 15:18:10|22752.51|22672.51|22748.24|22668.24|22752.75|22672.75|22748.24|22668.24|10
1735658300000|2024-12-31 15:18:20|22747.67|22667.67|22746.88|22666.88|22747.67|22667.67|22746.09|22666.09|10
1735658310000|2024-12-31 15:18:30|22745.72|22665.72|22745.58|22665.58|22745.78|22665.78|22744.85|22664.85|10
1735658320000|2024-12-31 15:18:40|22746.37|22666.37|22744.63|22664.63|22746.43|22666.43|22743.21|22663.21|10
1735658330000|2024-12-31 15:18:50|22745.6|22665.6|22744.86|22664.86|22745.74|22665.74|22744.1|22664.1|10
1735658340000|2024-12-31 15:19:00|22745.62|22665.62|22753.33|22673.33|22753.92|22673.92|22745.62|22665.62|10
1735658350000|2024-12-31 15:19:10|22753.94|22673.94|22753.9|22673.9|22756.07|22676.07|22753.9|22673.9|9
1735658360000|2024-12-31 15:19:20|22753.96|22673.96|22750.51|22670.51|22755.4|22675.4|22750.4|22670.4|10
1735658370000|2024-12-31 15:19:30|22750.8|22670.8|22754.52|22674.52|22754.52|22674.52|22750.8|22670.8|10
1735658380000|2024-12-31 15:19:40|22755.33|22675.33|22755.33|22675.33|22755.34|22675.34|22754.3|22674.3|10
1735658390000|2024-12-31 15:19:50|22755.85|22675.85|22758.45|22678.45|22758.45|22678.45|22755.01|22675.01|9
1735658400000|2024-12-31 15:20:00|22758.55|22678.55|22758.62|22678.62|22758.96|22678.96|22757.79|22677.79|10
1735658410000|2024-12-31 15:20:10|22758.76|22678.76|22760.37|22680.37|22762.3|22682.3|22758.76|22678.76|10
1735658420000|2024-12-31 15:20:20|22759.83|22679.83|22758.18|22678.18|22759.83|22679.83|22758.18|22678.18|10
1735658430000|2024-12-31 15:20:30|22758.27|22678.27|22761.87|22681.87|22761.87|22681.87|22758.27|22678.27|10
1735658440000|2024-12-31 15:20:40|22761.2|22681.2|22760.42|22680.42|22761.2|22681.2|22758.79|22678.79|10
1735658450000|2024-12-31 15:20:50|22760.79|22680.79|22768.48|22688.48|22768.48|22688.48|22760.76|22680.76|10
1735658460000|2024-12-31 15:21:00|22768.46|22688.46|22764.79|22684.79|22769.08|22689.08|22762.52|22682.52|10
1735658470000|2024-12-31 15:21:10|22765.45|22685.45|22763.13|22683.13|22766.52|22686.52|22763.13|22683.13|10
1735658480000|2024-12-31 15:21:20|22762.13|22682.13|22762.46|22682.46|22763|22683|22761.34|22681.34|10
1735658490000|2024-12-31 15:21:30|22761.71|22681.71|22761.9|22681.9|22761.9|22681.9|22760.33|22680.33|10
1735658500000|2024-12-31 15:21:40|22761.94|22681.94|22765.31|22685.31|22765.31|22685.31|22761.94|22681.94|10
1735658510000|2024-12-31 15:21:50|22765.29|22685.29|22761.74|22681.74|22765.29|22685.29|22761.74|22681.74|10
1735658520000|2024-12-31 15:22:00|22761.53|22681.53|22761.21|22681.21|22762.37|22682.37|22761.21|22681.21|10
1735658530000|2024-12-31 15:22:10|22761.49|22681.49|22757.95|22677.95|22761.49|22681.49|22757.95|22677.95|10
1735658540000|2024-12-31 15:22:20|22759.17|22679.17|22762.94|22682.94|22762.99|22682.99|22759.17|22679.17|9
1735658550000|2024-12-31 15:22:30|22762.05|22682.05|22761.46|22681.46|22762.38|22682.38|22761.46|22681.46|10
1735658560000|2024-12-31 15:22:40|22761.56|22681.56|22760.62|22680.62|22761.56|22681.56|22760.23|22680.23|10
1735658570000|2024-12-31 15:22:50|22760.87|22680.87|22759.98|22679.98|22761.47|22681.47|22759.98|22679.98|10
1735658580000|2024-12-31 15:23:00|22759.74|22679.74|22760.44|22680.44|22761.08|22681.08|22759.32|22679.32|10
1735658590000|2024-12-31 15:23:10|22769.42|22689.42|22771.67|22691.67|22771.67|22691.67|22769.42|22689.42|9
1735658600000|2024-12-31 15:23:20|22772.07|22692.07|22765.34|22685.34|22772.07|22692.07|22764.57|22684.57|10
1735658610000|2024-12-31 15:23:30|22765.2|22685.2|22766.2|22686.2|22766.3|22686.3|22764.81|22684.81|10
1735658620000|2024-12-31 15:23:40|22766.26|22686.26|22766.9|22686.9|22767.04|22687.04|22766.26|22686.26|9
1735658630000|2024-12-31 15:23:50|22766.4|22686.4|22763.71|22683.71|22766.4|22686.4|22763.71|22683.71|10
1735658640000|2024-12-31 15:24:00|22764.27|22684.27|22762.67|22682.67|22764.36|22684.36|22762.67|22682.67|10
1735658650000|2024-12-31 15:24:10|22762.5|22682.5|22762.47|22682.47|22762.63|22682.63|22762.06|22682.06|10
1735658660000|2024-12-31 15:24:20|22763.48|22683.48|22761.74|22681.74|22763.48|22683.48|22761.74|22681.74|10
1735658670000|2024-12-31 15:24:30|22762.66|22682.66|22764.89|22684.89|22764.89|22684.89|22762.2|22682.2|10
1735658680000|2024-12-31 15:24:40|22765.29|22685.29|22767.18|22687.18|22767.18|22687.18|22765.29|22685.29|10
1735658690000|2024-12-31 15:24:50|22767.29|22687.29|22768.1|22688.1|22768.26|22688.26|22767.25|22687.25|10
1735658700000|2024-12-31 15:25:00|22768.11|22688.11|22770.55|22690.55|22770.55|22690.55|22766.66|22686.66|10
1735658710000|2024-12-31 15:25:10|22772|22692|22772.21|22692.21|22773.36|22693.36|22772|22692|10
1735658720000|2024-12-31 15:25:20|22771.7|22691.7|22771.58|22691.58|22772.75|22692.75|22771.25|22691.25|10
1735658730000|2024-12-31 15:25:30|22771.68|22691.68|22769.66|22689.66|22771.68|22691.68|22769.55|22689.55|10
1735658740000|2024-12-31 15:25:40|22769.71|22689.71|22773.3|22693.3|22773.58|22693.58|22769.71|22689.71|10
1735658750000|2024-12-31 15:25:50|22773.37|22693.37|22774.69|22694.69|22774.69|22694.69|22773|22693|10
1735658760000|2024-12-31 15:26:00|22774.65|22694.65|22776.45|22696.45|22776.45|22696.45|22774.36|22694.36|10
1735658770000|2024-12-31 15:26:10|22776.98|22696.98|22781.77|22701.77|22781.77|22701.77|22776.92|22696.92|9
1735658780000|2024-12-31 15:26:20|22781.64|22701.64|22785.57|22705.57|22785.59|22705.59|22781.64|22701.64|10
1735658790000|2024-12-31 15:26:30|22786.94|22706.94|22793.71|22713.71|22793.71|22713.71|22786.37|22706.37|10
1735658800000|2024-12-31 15:26:40|22794|22714|22800.87|22720.87|22800.87|22720.87|22794|22714|10
1735658810000|2024-12-31 15:26:50|22800.74|22720.74|22799.76|22719.76|22801.6|22721.6|22799.68|22719.68|10
1735658820000|2024-12-31 15:27:00|22799.64|22719.64|22802.22|22722.22|22802.22|22722.22|22798.68|22718.68|10
1735658830000|2024-12-31 15:27:10|22803.16|22723.16|22811.99|22731.99|22811.99|22731.99|22803.16|22723.16|9
1735658840000|2024-12-31 15:27:20|22811.75|22731.75|22813.9|22733.9|22814.63|22734.63|22811.75|22731.75|10
1735658850000|2024-12-31 15:27:30|22812.64|22732.64|22809.16|22729.16|22813.27|22733.27|22809.16|22729.16|10
1735658860000|2024-12-31 15:27:40|22809.29|22729.29|22808.42|22728.42|22809.67|22729.67|22808.42|22728.42|10
1735658870000|2024-12-31 15:27:50|22808.26|22728.26|22807.18|22727.18|22808.26|22728.26|22806.96|22726.96|10
1735658880000|2024-12-31 15:28:00|22806.27|22726.27|22808.59|22728.59|22808.72|22728.72|22806.27|22726.27|10
1735658890000|2024-12-31 15:28:10|22808.75|22728.75|22809.37|22729.37|22810.69|22730.69|22808.75|22728.75|10
1735658900000|2024-12-31 15:28:20|22809.09|22729.09|22803.64|22723.64|22809.09|22729.09|22803.64|22723.64|10
1735658910000|2024-12-31 15:28:30|22801.35|22721.35|22803.29|22723.29|22805.41|22725.41|22801.35|22721.35|10
1735658920000|2024-12-31 15:28:40|22803.73|22723.73|22798.67|22718.67|22804.29|22724.29|22798.67|22718.67|10
1735658930000|2024-12-31 15:28:50|22798.86|22718.86|22800.49|22720.49|22800.97|22720.97|22798.86|22718.86|10
1735658940000|2024-12-31 15:29:00|22800.55|22720.55|22799.04|22719.04|22801.14|22721.14|22799.04|22719.04|10
1735658950000|2024-12-31 15:29:10|22799.25|22719.25|22798.12|22718.12|22799.25|22719.25|22797.2|22717.2|10
1735658960000|2024-12-31 15:29:20|22798.13|22718.13|22797.85|22717.85|22798.49|22718.49|22797.85|22717.85|9
1735658970000|2024-12-31 15:29:30|22797.91|22717.91|22796.84|22716.84|22799.15|22719.15|22796.84|22716.84|10
1735658980000|2024-12-31 15:29:40|22796.53|22716.53|22796.95|22716.95|22797.8|22717.8|22796.53|22716.53|10
1735658990000|2024-12-31 15:29:50|22797.29|22717.29|22800.59|22720.59|22800.59|22720.59|22797.12|22717.12|10
1735659000000|2024-12-31 15:30:00|22801.53|22721.53|22804.41|22724.41|22804.41|22724.41|22801.53|22721.53|10
1735659010000|2024-12-31 15:30:10|22804.59|22724.59|22803.3|22723.3|22804.59|22724.59|22802.97|22722.97|10
1735659020000|2024-12-31 15:30:20|22802.78|22722.78|22803.53|22723.53|22803.53|22723.53|22802.38|22722.38|10
1735659030000|2024-12-31 15:30:30|22803.67|22723.67|22801.8|22721.8|22804.1|22724.1|22801.4|22721.4|10
1735659040000|2024-12-31 15:30:40|22802.06|22722.06|22800.23|22720.23|22802.11|22722.11|22800.23|22720.23|10
1735659050000|2024-12-31 15:30:50|22799.63|22719.63|22801|22721|22801.67|22721.67|22799.63|22719.63|10
1735659060000|2024-12-31 15:31:00|22801.26|22721.26|22798.04|22718.04|22801.84|22721.84|22797.95|22717.95|9
1735659070000|2024-12-31 15:31:10|22797.91|22717.91|22793.4|22713.4|22797.91|22717.91|22793.05|22713.05|10
1735659080000|2024-12-31 15:31:20|22793.33|22713.33|22795.84|22715.84|22796.66|22716.66|22793.33|22713.33|10
1735659090000|2024-12-31 15:31:30|22796.25|22716.25|22794.33|22714.33|22796.62|22716.62|22793.7|22713.7|10
1735659100000|2024-12-31 15:31:40|22794.72|22714.72|22800.92|22720.92|22800.92|22720.92|22794.6|22714.6|10
1735659110000|2024-12-31 15:31:50|22800.99|22720.99|22803.62|22723.62|22803.62|22723.62|22800.99|22720.99|9
1735659120000|2024-12-31 15:32:00|22802.65|22722.65|22805.02|22725.02|22805.02|22725.02|22802.65|22722.65|10
1735659130000|2024-12-31 15:32:10|22805.74|22725.74|22807.14|22727.14|22808|22728|22805.74|22725.74|10
1735659140000|2024-12-31 15:32:20|22806.57|22726.57|22807.8|22727.8|22807.8|22727.8|22803.75|22723.75|10
1735659150000|2024-12-31 15:32:30|22807.94|22727.94|22808.67|22728.67|22808.67|22728.67|22807.05|22727.05|10
1735659160000|2024-12-31 15:32:40|22809.44|22729.44|22811.53|22731.53|22811.53|22731.53|22808.6|22728.6|10
1735659170000|2024-12-31 15:32:50|22811.96|22731.96|22807.21|22727.21|22812.02|22732.02|22807.21|22727.21|10
1735659180000|2024-12-31 15:33:00|22807.26|22727.26|22803.93|22723.93|22807.26|22727.26|22803.22|22723.22|10
1735659190000|2024-12-31 15:33:10|22803.22|22723.22|22803.52|22723.52|22804.1|22724.1|22801.65|22721.65|10
1735659200000|2024-12-31 15:33:20|22802.93|22722.93|22801.1|22721.1|22804.12|22724.12|22801.1|22721.1|10
1735659210000|2024-12-31 15:33:30|22800.51|22720.51|22793.48|22713.48|22800.51|22720.51|22793.48|22713.48|10
1735659220000|2024-12-31 15:33:40|22792.85|22712.85|22786.77|22706.77|22792.85|22712.85|22786.77|22706.77|10
1735659230000|2024-12-31 15:33:50|22786.57|22706.57|22786.46|22706.46|22787.52|22707.52|22785.65|22705.65|9
1735659240000|2024-12-31 15:34:00|22785.94|22705.94|22781.6|22701.6|22785.94|22705.94|22781.6|22701.6|10
1735659250000|2024-12-31 15:34:10|22780.61|22700.61|22783.36|22703.36|22783.36|22703.36|22780.09|22700.09|10
1735659260000|2024-12-31 15:34:20|22783.12|22703.12|22780.34|22700.34|22783.36|22703.36|22780.34|22700.34|10
1735659270000|2024-12-31 15:34:30|22780.02|22700.02|22777.01|22697.01|22780.2|22700.2|22777.01|22697.01|10
1735659280000|2024-12-31 15:34:40|22776.09|22696.09|22775.96|22695.96|22776.41|22696.41|22775.33|22695.33|10
1735659290000|2024-12-31 15:34:50|22775.3|22695.3|22776.45|22696.45|22776.45|22696.45|22774.68|22694.68|10
1735659300000|2024-12-31 15:35:00|22776.52|22696.52|22782.06|22702.06|22782.06|22702.06|22776.48|22696.48|10
1735659310000|2024-12-31 15:35:10|22782.65|22702.65|22789.06|22709.06|22789.56|22709.56|22782.65|22702.65|10
1735659320000|2024-12-31 15:35:20|22789.73|22709.73|22807.47|22727.47|22807.84|22727.84|22789.73|22709.73|10
1735659330000|2024-12-31 15:35:30|22807.8|22727.8|22806.95|22726.95|22809.36|22729.36|22806.95|22726.95|10
1735659340000|2024-12-31 15:35:40|22806.01|22726.01|22805.14|22725.14|22807.76|22727.76|22804.15|22724.15|10
1735659350000|2024-12-31 15:35:50|22805.13|22725.13|22807.83|22727.83|22807.83|22727.83|22805.13|22725.13|10
1735659360000|2024-12-31 15:36:00|22808.13|22728.13|22812.05|22732.05|22812.29|22732.29|22807.87|22727.87|10
1735659370000|2024-12-31 15:36:10|22812.66|22732.66|22818.42|22738.42|22818.42|22738.42|22812.51|22732.51|10
1735659380000|2024-12-31 15:36:20|22819.53|22739.53|22813.9|22733.9|22819.53|22739.53|22813.64|22733.64|10
1735659390000|2024-12-31 15:36:30|22813.64|22733.64|22804.06|22724.06|22813.64|22733.64|22804.06|22724.06|10
1735659400000|2024-12-31 15:36:40|22804.28|22724.28|22803.26|22723.26|22804.28|22724.28|22802.97|22722.97|10
1735659410000|2024-12-31 15:36:50|22803.24|22723.24|22804.75|22724.75|22804.75|22724.75|22803.06|22723.06|10
1735659420000|2024-12-31 15:37:00|22804.49|22724.49|22804.17|22724.17|22805.18|22725.18|22803.87|22723.87|10
1735659430000|2024-12-31 15:37:10|22804.42|22724.42|22799.37|22719.37|22804.65|22724.65|22799.37|22719.37|10
1735659440000|2024-12-31 15:37:20|22798.46|22718.46|22793.42|22713.42|22798.46|22718.46|22792.59|22712.59|10
1735659450000|2024-12-31 15:37:30|22793.09|22713.09|22791.11|22711.11|22793.09|22713.09|22789.7|22709.7|10
1735659460000|2024-12-31 15:37:40|22790.97|22710.97|22796.21|22716.21|22796.21|22716.21|22790.97|22710.97|10
1735659470000|2024-12-31 15:37:50|22796.17|22716.17|22796.36|22716.36|22796.82|22716.82|22796.04|22716.04|10
1735659480000|2024-12-31 15:38:00|22796.33|22716.33|22794.92|22714.92|22796.77|22716.77|22794.92|22714.92|10
1735659490000|2024-12-31 15:38:10|22794.43|22714.43|22793.25|22713.25|22794.43|22714.43|22792.44|22712.44|10
1735659500000|2024-12-31 15:38:20|22793.34|22713.34|22791.29|22711.29|22793.39|22713.39|22791.29|22711.29|10
1735659510000|2024-12-31 15:38:30|22791.32|22711.32|22792.9|22712.9|22792.9|22712.9|22791.32|22711.32|10
1735659520000|2024-12-31 15:38:40|22794.24|22714.24|22800.99|22720.99|22802.38|22722.38|22794.24|22714.24|10
1735659530000|2024-12-31 15:38:50|22801.46|22721.46|22806.49|22726.49|22806.49|22726.49|22799.21|22719.21|10
1735659540000|2024-12-31 15:39:00|22808.29|22728.29|22811.82|22731.82|22812.36|22732.36|22808.29|22728.29|10
1735659550000|2024-12-31 15:39:10|22811.53|22731.53|22812.47|22732.47|22813|22733|22811.53|22731.53|10
1735659560000|2024-12-31 15:39:20|22812.66|22732.66|22817.44|22737.44|22817.44|22737.44|22812.66|22732.66|10
1735659570000|2024-12-31 15:39:30|22820.78|22740.78|22825.26|22745.26|22825.26|22745.26|22820.78|22740.78|10
1735659580000|2024-12-31 15:39:40|22825.62|22745.62|22831|22751|22831.49|22751.49|22825.62|22745.62|10
1735659590000|2024-12-31 15:39:50|22830.99|22750.99|22834.21|22754.21|22834.21|22754.21|22830.99|22750.99|10
1735659600000|2024-12-31 15:40:00|22836.09|22756.09|22839.54|22759.54|22839.54|22759.54|22836.09|22756.09|10
1735659610000|2024-12-31 15:40:10|22840.03|22760.03|22841.01|22761.01|22842.78|22762.78|22839.1|22759.1|10
1735659620000|2024-12-31 15:40:20|22840.46|22760.46|22841.09|22761.09|22842.3|22762.3|22840.01|22760.01|10
1735659630000|2024-12-31 15:40:30|22840.98|22760.98|22843.15|22763.15|22844.73|22764.73|22839.58|22759.58|10
1735659640000|2024-12-31 15:40:40|22842.83|22762.83|22842.42|22762.42|22842.83|22762.83|22840.83|22760.83|10
1735659650000|2024-12-31 15:40:50|22843.02|22763.02|22844.1|22764.1|22844.15|22764.15|22843.02|22763.02|9
1735659660000|2024-12-31 15:41:00|22844.12|22764.12|22839.48|22759.48|22844.12|22764.12|22837.82|22757.82|10
1735659670000|2024-12-31 15:41:10|22838.82|22758.82|22836.05|22756.05|22838.82|22758.82|22834.29|22754.29|10
1735659680000|2024-12-31 15:41:20|22835.7|22755.7|22834.21|22754.21|22835.7|22755.7|22833.17|22753.17|9
1735659690000|2024-12-31 15:41:30|22834.18|22754.18|22834.53|22754.53|22835.46|22755.46|22834.18|22754.18|10
1735659700000|2024-12-31 15:41:40|22834.61|22754.61|22833.04|22753.04|22835.2|22755.2|22833.04|22753.04|10
1735659710000|2024-12-31 15:41:50|22832.76|22752.76|22831.11|22751.11|22834.44|22754.44|22831.11|22751.11|10
1735659720000|2024-12-31 15:42:00|22831|22751|22830.69|22750.69|22831.99|22751.99|22830.69|22750.69|10
1735659730000|2024-12-31 15:42:10|22830.06|22750.06|22822.54|22742.54|22830.78|22750.78|22822.54|22742.54|10
1735659740000|2024-12-31 15:42:20|22822.03|22742.03|22820.99|22740.99|22822.03|22742.03|22820.62|22740.62|10
1735659750000|2024-12-31 15:42:30|22821.02|22741.02|22821.82|22741.82|22821.82|22741.82|22820.21|22740.21|10
1735659760000|2024-12-31 15:42:40|22821.67|22741.67|22820.5|22740.5|22821.67|22741.67|22820.5|22740.5|10
1735659770000|2024-12-31 15:42:50|22819.66|22739.66|22817.65|22737.65|22819.66|22739.66|22817.65|22737.65|10
1735659780000|2024-12-31 15:43:00|22818.43|22738.43|22814.58|22734.58|22818.66|22738.66|22814.58|22734.58|10
1735659790000|2024-12-31 15:43:10|22814.26|22734.26|22812.07|22732.07|22814.6|22734.6|22812.07|22732.07|10
1735659800000|2024-12-31 15:43:20|22812.46|22732.46|22809.98|22729.98|22813.54|22733.54|22809.67|22729.67|10
1735659810000|2024-12-31 15:43:30|22809.3|22729.3|22812.59|22732.59|22812.59|22732.59|22809.25|22729.25|10
1735659820000|2024-12-31 15:43:40|22812.82|22732.82|22814.87|22734.87|22814.89|22734.89|22812.82|22732.82|10
1735659830000|2024-12-31 15:43:50|22815.33|22735.33|22815.33|22735.33|22815.36|22735.36|22813.58|22733.58|10
1735659840000|2024-12-31 15:44:00|22815.27|22735.27|22814.6|22734.6|22815.27|22735.27|22814.13|22734.13|10
1735659850000|2024-12-31 15:44:10|22814.5|22734.5|22813.24|22733.24|22814.67|22734.67|22813.24|22733.24|9
1735659860000|2024-12-31 15:44:20|22812.89|22732.89|22812.78|22732.78|22813.03|22733.03|22812.25|22732.25|10
1735659870000|2024-12-31 15:44:30|22811.53|22731.53|22808.76|22728.76|22811.69|22731.69|22808.76|22728.76|10
1735659880000|2024-12-31 15:44:40|22808.3|22728.3|22805.95|22725.95|22808.3|22728.3|22805.07|22725.07|10
1735659890000|2024-12-31 15:44:50|22805.71|22725.71|22804.14|22724.14|22805.71|22725.71|22804.14|22724.14|10
1735659900000|2024-12-31 15:45:00|22804.17|22724.17|22804.42|22724.42|22804.79|22724.79|22804.05|22724.05|10
1735659910000|2024-12-31 15:45:10|22804.47|22724.47|22803.84|22723.84|22807.44|22727.44|22803.84|22723.84|9
1735659920000|2024-12-31 15:45:20|22801.77|22721.77|22798.28|22718.28|22801.77|22721.77|22798.28|22718.28|10
1735659930000|2024-12-31 15:45:30|22797.99|22717.99|22797.41|22717.41|22798.48|22718.48|22797.41|22717.41|10
1735659940000|2024-12-31 15:45:40|22797.23|22717.23|22795.67|22715.67|22798.28|22718.28|22794.89|22714.89|10
1735659950000|2024-12-31 15:45:50|22795.83|22715.83|22792.81|22712.81|22795.88|22715.88|22792.81|22712.81|10
1735659960000|2024-12-31 15:46:00|22793.22|22713.22|22789.78|22709.78|22793.53|22713.53|22789.78|22709.78|10
1735659970000|2024-12-31 15:46:10|22790.54|22710.54|22791.42|22711.42|22792.37|22712.37|22790.05|22710.05|10
1735659980000|2024-12-31 15:46:20|22791.53|22711.53|22792.34|22712.34|22792.41|22712.41|22791.53|22711.53|10
1735659990000|2024-12-31 15:46:30|22791.64|22711.64|22786.38|22706.38|22791.64|22711.64|22786.38|22706.38|10
1735660000000|2024-12-31 15:46:40|22786.42|22706.42|22786.68|22706.68|22787.4|22707.4|22786.05|22706.05|10
1735660010000|2024-12-31 15:46:50|22786.6|22706.6|22784.35|22704.35|22786.6|22706.6|22784.14|22704.14|10
1735660020000|2024-12-31 15:47:00|22784.5|22704.5|22780.54|22700.54|22784.6|22704.6|22780.1|22700.1|10
1735660030000|2024-12-31 15:47:10|22780.77|22700.77|22782|22702|22782|22702|22780.72|22700.72|10
1735660040000|2024-12-31 15:47:20|22781.71|22701.71|22776.5|22696.5|22781.71|22701.71|22776.12|22696.12|10
1735660050000|2024-12-31 15:47:30|22775.91|22695.91|22774.04|22694.04|22776.97|22696.97|22774.04|22694.04|9
1735660060000|2024-12-31 15:47:40|22772.03|22692.03|22770.5|22690.5|22772.03|22692.03|22769.62|22689.62|10
1735660070000|2024-12-31 15:47:50|22770.32|22690.32|22773.62|22693.62|22773.62|22693.62|22770.32|22690.32|10
1735660080000|2024-12-31 15:48:00|22773.88|22693.88|22774.13|22694.13|22775.44|22695.44|22773.88|22693.88|10
1735660090000|2024-12-31 15:48:10|22773.94|22693.94|22773.79|22693.79|22775.91|22695.91|22773.79|22693.79|10
1735660100000|2024-12-31 15:48:20|22773.78|22693.78|22776.56|22696.56|22776.63|22696.63|22773.62|22693.62|10
1735660110000|2024-12-31 15:48:30|22776.38|22696.38|22779.81|22699.81|22779.81|22699.81|22776.38|22696.38|10
1735660120000|2024-12-31 15:48:40|22779.28|22699.28|22781.01|22701.01|22781.36|22701.36|22779.28|22699.28|10
1735660130000|2024-12-31 15:48:50|22780.92|22700.92|22774.97|22694.97|22780.92|22700.92|22774.95|22694.95|9
1735660140000|2024-12-31 15:49:00|22775.15|22695.15|22775.02|22695.02|22775.62|22695.62|22774.9|22694.9|10
1735660150000|2024-12-31 15:49:10|22775.05|22695.05|22775.91|22695.91|22776.48|22696.48|22773.8|22693.8|10
1735660160000|2024-12-31 15:49:20|22775.55|22695.55|22772.68|22692.68|22775.55|22695.55|22772.68|22692.68|10
1735660170000|2024-12-31 15:49:30|22772.79|22692.79|22772.62|22692.62|22772.98|22692.98|22772.52|22692.52|10
1735660180000|2024-12-31 15:49:40|22772.77|22692.77|22768.48|22688.48|22773.13|22693.13|22768.48|22688.48|10
1735660190000|2024-12-31 15:49:50|22768.24|22688.24|22767.57|22687.57|22768.24|22688.24|22766.67|22686.67|10
1735660200000|2024-12-31 15:50:00|22767.47|22687.47|22766.82|22686.82|22767.84|22687.84|22765.32|22685.32|9
1735660210000|2024-12-31 15:50:10|22766.69|22686.69|22768.38|22688.38|22768.38|22688.38|22766.32|22686.32|10
1735660220000|2024-12-31 15:50:20|22768.21|22688.21|22768.04|22688.04|22768.86|22688.86|22768.04|22688.04|10
1735660230000|2024-12-31 15:50:30|22768.44|22688.44|22769.53|22689.53|22769.53|22689.53|22768.32|22688.32|9
1735660240000|2024-12-31 15:50:40|22769.46|22689.46|22768.1|22688.1|22772.98|22692.98|22768.1|22688.1|10
1735660250000|2024-12-31 15:50:50|22767.23|22687.23|22765.04|22685.04|22767.23|22687.23|22765.04|22685.04|10
1735660260000|2024-12-31 15:51:00|22765.37|22685.37|22766.59|22686.59|22766.59|22686.59|22765|22685|10
1735660270000|2024-12-31 15:51:10|22766.38|22686.38|22768.54|22688.54|22768.54|22688.54|22765.24|22685.24|10
1735660280000|2024-12-31 15:51:20|22768.64|22688.64|22766.63|22686.63|22768.64|22688.64|22766.12|22686.12|10
1735660290000|2024-12-31 15:51:30|22766.42|22686.42|22762.86|22682.86|22766.42|22686.42|22762.4|22682.4|9
1735660300000|2024-12-31 15:51:40|22762.7|22682.7|22764.43|22684.43|22764.91|22684.91|22762.7|22682.7|9
1735660310000|2024-12-31 15:51:50|22764.64|22684.64|22767.82|22687.82|22767.82|22687.82|22764.64|22684.64|10
1735660320000|2024-12-31 15:52:00|22767.9|22687.9|22768.48|22688.48|22769.82|22689.82|22767.9|22687.9|10
1735660330000|2024-12-31 15:52:10|22768.57|22688.57|22773.19|22693.19|22773.79|22693.79|22768.57|22688.57|10
1735660340000|2024-12-31 15:52:20|22773.01|22693.01|22777.42|22697.42|22777.53|22697.53|22773.01|22693.01|10
1735660350000|2024-12-31 15:52:30|22777.59|22697.59|22777.81|22697.81|22777.85|22697.85|22777.59|22697.59|10
1735660360000|2024-12-31 15:52:40|22777.18|22697.18|22776.68|22696.68|22777.19|22697.19|22776.68|22696.68|9
1735660370000|2024-12-31 15:52:50|22777.02|22697.02|22779.51|22699.51|22779.51|22699.51|22777.02|22697.02|8
1735660380000|2024-12-31 15:53:00|22779.56|22699.56|22781.46|22701.46|22781.46|22701.46|22779.56|22699.56|10
1735660390000|2024-12-31 15:53:10|22779.78|22699.78|22777.88|22697.88|22779.88|22699.88|22777.88|22697.88|10
1735660400000|2024-12-31 15:53:20|22778.75|22698.75|22780.49|22700.49|22781.62|22701.62|22778.75|22698.75|10
1735660410000|2024-12-31 15:53:30|22780.48|22700.48|22778.28|22698.28|22780.87|22700.87|22778.2|22698.2|10
1735660420000|2024-12-31 15:53:40|22777.92|22697.92|22780.28|22700.28|22780.63|22700.63|22777.91|22697.91|10
1735660430000|2024-12-31 15:53:50|22780.83|22700.83|22780.13|22700.13|22780.83|22700.83|22780.13|22700.13|10
1735660440000|2024-12-31 15:54:00|22780.3|22700.3|22780.82|22700.82|22781.17|22701.17|22780.3|22700.3|10
1735660450000|2024-12-31 15:54:10|22780.92|22700.92|22786.71|22706.71|22786.74|22706.74|22780.92|22700.92|10
1735660460000|2024-12-31 15:54:20|22788.07|22708.07|22790.04|22710.04|22790.04|22710.04|22788.07|22708.07|10
1735660470000|2024-12-31 15:54:30|22789.43|22709.43|22789.08|22709.08|22789.51|22709.51|22788.65|22708.65|10
1735660480000|2024-12-31 15:54:40|22789.15|22709.15|22788.64|22708.64|22789.62|22709.62|22788.64|22708.64|10
1735660490000|2024-12-31 15:54:50|22788.13|22708.13|22788.1|22708.1|22788.3|22708.3|22787.64|22707.64|10
1735660500000|2024-12-31 15:55:00|22786.22|22706.22|22788.92|22708.92|22789.34|22709.34|22785.13|22705.13|10
1735660510000|2024-12-31 15:55:10|22788.11|22708.11|22787.38|22707.38|22788.69|22708.69|22786.63|22706.63|10
1735660520000|2024-12-31 15:55:20|22785.78|22705.78|22786.23|22706.23|22786.95|22706.95|22785.68|22705.68|10
1735660530000|2024-12-31 15:55:30|22786.08|22706.08|22783.29|22703.29|22786.08|22706.08|22783.29|22703.29|10
1735660540000|2024-12-31 15:55:40|22783.77|22703.77|22784.99|22704.99|22785.52|22705.52|22783.64|22703.64|10
1735660550000|2024-12-31 15:55:50|22784.98|22704.98|22788.92|22708.92|22788.92|22708.92|22784.98|22704.98|10
1735660560000|2024-12-31 15:56:00|22788.76|22708.76|22788.02|22708.02|22788.76|22708.76|22788|22708|10
1735660570000|2024-12-31 15:56:10|22788.08|22708.08|22789.86|22709.86|22789.86|22709.86|22787.95|22707.95|10
1735660580000|2024-12-31 15:56:20|22790.69|22710.69|22792.86|22712.86|22792.86|22712.86|22790.54|22710.54|10
1735660590000|2024-12-31 15:56:30|22792.87|22712.87|22793.61|22713.61|22793.62|22713.62|22792.19|22712.19|10
1735660600000|2024-12-31 15:56:40|22793.92|22713.92|22793.81|22713.81|22794.1|22714.1|22793.06|22713.06|10
1735660610000|2024-12-31 15:56:50|22793.56|22713.56|22792.25|22712.25|22793.65|22713.65|22792.25|22712.25|10
1735660620000|2024-12-31 15:57:00|22792.15|22712.15|22790.49|22710.49|22792.15|22712.15|22790.49|22710.49|10
1735660630000|2024-12-31 15:57:10|22790.75|22710.75|22790.98|22710.98|22791.36|22711.36|22790.02|22710.02|10
1735660640000|2024-12-31 15:57:20|22791.07|22711.07|22794.74|22714.74|22795.57|22715.57|22791.07|22711.07|10
1735660650000|2024-12-31 15:57:30|22794.94|22714.94|22793.89|22713.89|22794.94|22714.94|22793.89|22713.89|10
1735660660000|2024-12-31 15:57:40|22794.21|22714.21|22794.35|22714.35|22794.94|22714.94|22794.21|22714.21|10
1735660670000|2024-12-31 15:57:50|22794.19|22714.19|22796.87|22716.87|22796.87|22716.87|22794.06|22714.06|10
1735660680000|2024-12-31 15:58:00|22796.9|22716.9|22797.42|22717.42|22797.42|22717.42|22796.23|22716.23|10
1735660690000|2024-12-31 15:58:10|22797.59|22717.59|22795.65|22715.65|22797.65|22717.65|22795.65|22715.65|9
1735660700000|2024-12-31 15:58:20|22795.15|22715.15|22794.44|22714.44|22795.15|22715.15|22794.31|22714.31|9
1735660710000|2024-12-31 15:58:30|22794.33|22714.33|22794.4|22714.4|22795.99|22715.99|22793.59|22713.59|10
1735660720000|2024-12-31 15:58:40|22794.01|22714.01|22790.2|22710.2|22794.01|22714.01|22790.2|22710.2|10
1735660730000|2024-12-31 15:58:50|22790.08|22710.08|22789.69|22709.69|22790.39|22710.39|22789.64|22709.64|10
1735660740000|2024-12-31 15:59:00|22789.72|22709.72|22787.74|22707.74|22789.72|22709.72|22787.74|22707.74|10
1735660750000|2024-12-31 15:59:10|22787.19|22707.19|22785.65|22705.65|22787.19|22707.19|22784.66|22704.66|10
1735660760000|2024-12-31 15:59:20|22785.66|22705.66|22785.1|22705.1|22786.57|22706.57|22785.1|22705.1|10
1735660770000|2024-12-31 15:59:30|22785.23|22705.23|22783.94|22703.94|22785.71|22705.71|22783.94|22703.94|9
1735660780000|2024-12-31 15:59:40|22783.99|22703.99|22784.98|22704.98|22785.78|22705.78|22783|22703|10
1735660790000|2024-12-31 15:59:50|22783.43|22703.43|22780.58|22700.58|22783.52|22703.52|22779.94|22699.94|10
1735660800000|2024-12-31 16:00:00|22780.89|22700.89|22777.88|22697.88|22781.36|22701.36|22776.12|22696.12|10
1735660810000|2024-12-31 16:00:10|22777.5|22697.5|22779.95|22699.95|22779.95|22699.95|22777.46|22697.46|10
1735660820000|2024-12-31 16:00:20|22780.09|22700.09|22782.81|22702.81|22783.58|22703.58|22780.09|22700.09|10
1735660830000|2024-12-31 16:00:30|22782.69|22702.69|22781.54|22701.54|22782.89|22702.89|22781.54|22701.54|10
1735660840000|2024-12-31 16:00:40|22780.46|22700.46|22775.03|22695.03|22780.46|22700.46|22775.03|22695.03|10
1735660850000|2024-12-31 16:00:50|22774.05|22694.05|22766.97|22686.97|22774.05|22694.05|22766.97|22686.97|10
1735660860000|2024-12-31 16:01:00|22766.17|22686.17|22759.94|22679.94|22766.17|22686.17|22759.94|22679.94|10
1735660870000|2024-12-31 16:01:10|22759.81|22679.81|22762.76|22682.76|22762.76|22682.76|22759.81|22679.81|9
1735660880000|2024-12-31 16:01:20|22763.04|22683.04|22766.15|22686.15|22766.41|22686.41|22763.04|22683.04|10
1735660890000|2024-12-31 16:01:30|22766.21|22686.21|22768.63|22688.63|22769.86|22689.86|22766.21|22686.21|10
1735660900000|2024-12-31 16:01:40|22768.04|22688.04|22771.4|22691.4|22771.4|22691.4|22768.04|22688.04|10
1735660910000|2024-12-31 16:01:50|22772.27|22692.27|22771.08|22691.08|22772.27|22692.27|22770.13|22690.13|10
1735660920000|2024-12-31 16:02:00|22771.41|22691.41|22771.61|22691.61|22772.06|22692.06|22770.76|22690.76|10
1735660930000|2024-12-31 16:02:10|22771.4|22691.4|22766.94|22686.94|22771.4|22691.4|22766.9|22686.9|10
1735660940000|2024-12-31 16:02:20|22767.01|22687.01|22771.18|22691.18|22771.18|22691.18|22766.4|22686.4|10
1735660950000|2024-12-31 16:02:30|22771.43|22691.43|22764.62|22684.62|22771.43|22691.43|22764.62|22684.62|10
1735660960000|2024-12-31 16:02:40|22764.51|22684.51|22763.8|22683.8|22765.54|22685.54|22763.68|22683.68|9
1735660970000|2024-12-31 16:02:50|22763.85|22683.85|22761.44|22681.44|22767.82|22687.82|22761.44|22681.44|10
1735660980000|2024-12-31 16:03:00|22761.09|22681.09|22758.88|22678.88|22761.57|22681.57|22758.88|22678.88|10
1735660990000|2024-12-31 16:03:10|22759.17|22679.17|22757.55|22677.55|22759.36|22679.36|22757.55|22677.55|10
1735661000000|2024-12-31 16:03:20|22758.11|22678.11|22754.67|22674.67|22758.46|22678.46|22754.67|22674.67|10
1735661010000|2024-12-31 16:03:30|22753.84|22673.84|22754.7|22674.7|22754.7|22674.7|22752.8|22672.8|10
1735661020000|2024-12-31 16:03:40|22754.85|22674.85|22754.95|22674.95|22760.87|22680.87|22754.85|22674.85|10
1735661030000|2024-12-31 16:03:50|22754.81|22674.81|22754.03|22674.03|22754.91|22674.91|22752.95|22672.95|10
1735661040000|2024-12-31 16:04:00|22754|22674|22744.89|22664.89|22754|22674|22744.89|22664.89|10
1735661050000|2024-12-31 16:04:10|22744.62|22664.62|22745.35|22665.35|22745.35|22665.35|22744.33|22664.33|10
1735661060000|2024-12-31 16:04:20|22745.1|22665.1|22742.77|22662.77|22746.63|22666.63|22742.77|22662.77|10
1735661070000|2024-12-31 16:04:30|22741.8|22661.8|22743.19|22663.19|22743.25|22663.25|22741.12|22661.12|10
1735661080000|2024-12-31 16:04:40|22742.96|22662.96|22742.32|22662.32|22742.96|22662.96|22742.14|22662.14|10
1735661090000|2024-12-31 16:04:50|22741.84|22661.84|22742.31|22662.31|22742.47|22662.47|22741.25|22661.25|10
1735661100000|2024-12-31 16:05:00|22742.22|22662.22|22741.84|22661.84|22742.65|22662.65|22741.84|22661.84|10
1735661110000|2024-12-31 16:05:10|22741.35|22661.35|22743.46|22663.46|22745.1|22665.1|22741.35|22661.35|10
1735661120000|2024-12-31 16:05:20|22743.2|22663.2|22744.74|22664.74|22744.94|22664.94|22743.2|22663.2|9
1735661130000|2024-12-31 16:05:30|22744.73|22664.73|22744.71|22664.71|22745.04|22665.04|22743.02|22663.02|10
1735661140000|2024-12-31 16:05:40|22743.81|22663.81|22742.38|22662.38|22743.81|22663.81|22742.06|22662.06|10
1735661150000|2024-12-31 16:05:50|22740.43|22660.43|22738.34|22658.34|22740.43|22660.43|22738.06|22658.06|10
1735661160000|2024-12-31 16:06:00|22738.1|22658.1|22736.36|22656.36|22738.1|22658.1|22735.77|22655.77|10
1735661170000|2024-12-31 16:06:10|22737.08|22657.08|22735.39|22655.39|22737.08|22657.08|22734.33|22654.33|10
1735661180000|2024-12-31 16:06:20|22735.58|22655.58|22734.67|22654.67|22735.58|22655.58|22733.38|22653.38|10
1735661190000|2024-12-31 16:06:30|22734.66|22654.66|22733.92|22653.92|22734.66|22654.66|22733.52|22653.52|10
1735661200000|2024-12-31 16:06:40|22733.99|22653.99|22731.73|22651.73|22734.44|22654.44|22731.52|22651.52|10
1735661210000|2024-12-31 16:06:50|22731.03|22651.03|22727.03|22647.03|22731.03|22651.03|22726.98|22646.98|10
1735661220000|2024-12-31 16:07:00|22727.45|22647.45|22729.61|22649.61|22729.61|22649.61|22725.27|22645.27|10
1735661230000|2024-12-31 16:07:10|22729.93|22649.93|22731.27|22651.27|22732.12|22652.12|22729.52|22649.52|10
1735661240000|2024-12-31 16:07:20|22731.82|22651.82|22732.01|22652.01|22732.76|22652.76|22731.49|22651.49|10
1735661250000|2024-12-31 16:07:30|22731.61|22651.61|22731.68|22651.68|22732.48|22652.48|22731.61|22651.61|10
1735661260000|2024-12-31 16:07:40|22731.08|22651.08|22731.55|22651.55|22731.94|22651.94|22729.95|22649.95|10
1735661270000|2024-12-31 16:07:50|22732.48|22652.48|22735.06|22655.06|22735.94|22655.94|22731.82|22651.82|10
1735661280000|2024-12-31 16:08:00|22734.86|22654.86|22734.33|22654.33|22737.16|22657.16|22734.33|22654.33|10
1735661290000|2024-12-31 16:08:10|22735.03|22655.03|22736.51|22656.51|22736.51|22656.51|22735.03|22655.03|10
1735661300000|2024-12-31 16:08:20|22736.47|22656.47|22735.99|22655.99|22736.64|22656.64|22735.58|22655.58|10
1735661310000|2024-12-31 16:08:30|22736.69|22656.69|22736.92|22656.92|22737.57|22657.57|22736.69|22656.69|10
1735661320000|2024-12-31 16:08:40|22737.09|22657.09|22738.45|22658.45|22738.76|22658.76|22737.06|22657.06|8
1735661330000|2024-12-31 16:08:50|22738.98|22658.98|22743.15|22663.15|22743.15|22663.15|22738.98|22658.98|9
1735661340000|2024-12-31 16:09:00|22742.83|22662.83|22741|22661|22743.99|22663.99|22740.9|22660.9|9
1735661350000|2024-12-31 16:09:10|22741.41|22661.41|22743.88|22663.88|22745.12|22665.12|22741.41|22661.41|9
1735661360000|2024-12-31 16:09:20|22743.98|22663.98|22744.71|22664.71|22744.71|22664.71|22743.98|22663.98|10
1735661370000|2024-12-31 16:09:30|22746.37|22666.37|22752.3|22672.3|22752.3|22672.3|22746.37|22666.37|10
1735661380000|2024-12-31 16:09:40|22751.85|22671.85|22753.02|22673.02|22753.02|22673.02|22750.82|22670.82|10
1735661390000|2024-12-31 16:09:50|22753.67|22673.67|22759.04|22679.04|22759.18|22679.18|22753.67|22673.67|9
1735661400000|2024-12-31 16:10:00|22759.09|22679.09|22762.79|22682.79|22762.79|22682.79|22759.04|22679.04|10
1735661410000|2024-12-31 16:10:10|22762.8|22682.8|22765.02|22685.02|22765.08|22685.08|22762.8|22682.8|10
1735661420000|2024-12-31 16:10:20|22765.07|22685.07|22766.47|22686.47|22766.47|22686.47|22764.32|22684.32|10
1735661430000|2024-12-31 16:10:30|22766.34|22686.34|22765.43|22685.43|22766.34|22686.34|22764.85|22684.85|9
1735661440000|2024-12-31 16:10:40|22765.91|22685.91|22765.84|22685.84|22767.61|22687.61|22765.84|22685.84|10
1735661450000|2024-12-31 16:10:50|22765.72|22685.72|22769.22|22689.22|22769.58|22689.58|22765.37|22685.37|10
1735661460000|2024-12-31 16:11:00|22769.26|22689.26|22768.94|22688.94|22769.55|22689.55|22768.94|22688.94|10
1735661470000|2024-12-31 16:11:10|22768.89|22688.89|22771.89|22691.89|22771.89|22691.89|22768.89|22688.89|10
1735661480000|2024-12-31 16:11:20|22771.62|22691.62|22772.86|22692.86|22772.86|22692.86|22771.62|22691.62|10
1735661490000|2024-12-31 16:11:30|22772.79|22692.79|22776.05|22696.05|22776.05|22696.05|22772.79|22692.79|9
1735661500000|2024-12-31 16:11:40|22776.53|22696.53|22776.63|22696.63|22776.71|22696.71|22776.11|22696.11|8
1735661510000|2024-12-31 16:11:50|22776.69|22696.69|22772.99|22692.99|22777.17|22697.17|22772.66|22692.66|10
1735661520000|2024-12-31 16:12:00|22772.97|22692.97|22770.56|22690.56|22773.15|22693.15|22770.56|22690.56|9
1735661530000|2024-12-31 16:12:10|22769.69|22689.69|22770.56|22690.56|22770.56|22690.56|22768.79|22688.79|10
1735661540000|2024-12-31 16:12:20|22770.61|22690.61|22774.26|22694.26|22774.48|22694.48|22770.51|22690.51|9
1735661550000|2024-12-31 16:12:30|22774.17|22694.17|22779.13|22699.13|22779.38|22699.38|22774.17|22694.17|8
1735661560000|2024-12-31 16:12:40|22779.2|22699.2|22774.5|22694.5|22779.77|22699.77|22773.98|22693.98|10
1735661570000|2024-12-31 16:12:50|22774.53|22694.53|22776.55|22696.55|22776.55|22696.55|22774.3|22694.3|10
1735661580000|2024-12-31 16:13:00|22777.02|22697.02|22779.93|22699.93|22779.93|22699.93|22777.02|22697.02|10
1735661590000|2024-12-31 16:13:10|22780.01|22700.01|22781.97|22701.97|22781.97|22701.97|22779.27|22699.27|10
1735661600000|2024-12-31 16:13:20|22781.26|22701.26|22780.84|22700.84|22781.26|22701.26|22780.83|22700.83|9
1735661610000|2024-12-31 16:13:30|22780.42|22700.42|22779.75|22699.75|22780.42|22700.42|22779.28|22699.28|9
1735661620000|2024-12-31 16:13:40|22779.41|22699.41|22775.41|22695.41|22779.41|22699.41|22775.41|22695.41|10
1735661630000|2024-12-31 16:13:50|22774.93|22694.93|22776.85|22696.85|22777.76|22697.76|22773|22693|10
1735661640000|2024-12-31 16:14:00|22776.87|22696.87|22773.48|22693.48|22776.87|22696.87|22773.48|22693.48|10
1735661650000|2024-12-31 16:14:10|22773.64|22693.64|22773.19|22693.19|22773.81|22693.81|22773.14|22693.14|10
1735661660000|2024-12-31 16:14:20|22772.68|22692.68|22770.64|22690.64|22772.68|22692.68|22770.64|22690.64|10
1735661670000|2024-12-31 16:14:30|22770.42|22690.42|22769|22689|22770.67|22690.67|22769|22689|10
1735661680000|2024-12-31 16:14:40|22768.95|22688.95|22769.53|22689.53|22769.66|22689.66|22768.95|22688.95|10
1735661690000|2024-12-31 16:14:50|22770.82|22690.82|22775.02|22695.02|22775.02|22695.02|22770.82|22690.82|10
1735661700000|2024-12-31 16:15:00|22774.62|22694.62|22777.12|22697.12|22777.12|22697.12|22774.62|22694.62|10
1735661710000|2024-12-31 16:15:10|22777.5|22697.5|22780.92|22700.92|22780.92|22700.92|22777.5|22697.5|10
1735661720000|2024-12-31 16:15:20|22782.4|22702.4|22784.07|22704.07|22784.63|22704.63|22782.4|22702.4|10
1735661730000|2024-12-31 16:15:30|22784.95|22704.95|22784.26|22704.26|22785.75|22705.75|22784.17|22704.17|10
1735661740000|2024-12-31 16:15:40|22783.66|22703.66|22780.19|22700.19|22783.66|22703.66|22779.52|22699.52|10
1735661750000|2024-12-31 16:15:50|22780.13|22700.13|22780.52|22700.52|22780.61|22700.61|22779.88|22699.88|10
1735661760000|2024-12-31 16:16:00|22780.62|22700.62|22777.82|22697.82|22781.01|22701.01|22775.76|22695.76|10
1735661770000|2024-12-31 16:16:10|22779.02|22699.02|22780.71|22700.71|22780.71|22700.71|22779.02|22699.02|9
1735661780000|2024-12-31 16:16:20|22780.96|22700.96|22786.52|22706.52|22786.52|22706.52|22780.96|22700.96|10
1735661790000|2024-12-31 16:16:30|22786.3|22706.3|22787.31|22707.31|22787.43|22707.43|22786.3|22706.3|10
1735661800000|2024-12-31 16:16:40|22787.28|22707.28|22785.6|22705.6|22787.61|22707.61|22785.6|22705.6|10
1735661810000|2024-12-31 16:16:50|22785.5|22705.5|22782.57|22702.57|22785.61|22705.61|22782.57|22702.57|10
1735661820000|2024-12-31 16:17:00|22782.7|22702.7|22784.28|22704.28|22784.75|22704.75|22781.96|22701.96|10
1735661830000|2024-12-31 16:17:10|22784.61|22704.61|22785.58|22705.58|22785.88|22705.88|22784.61|22704.61|10
1735661840000|2024-12-31 16:17:20|22786.24|22706.24|22786.06|22706.06|22788.09|22708.09|22784.81|22704.81|10
1735661850000|2024-12-31 16:17:30|22784.68|22704.68|22781.74|22701.74|22784.9|22704.9|22781.74|22701.74|10
1735661860000|2024-12-31 16:17:40|22781.36|22701.36|22777.08|22697.08|22781.36|22701.36|22777.08|22697.08|9
1735661870000|2024-12-31 16:17:50|22775.75|22695.75|22772.27|22692.27|22775.75|22695.75|22772.27|22692.27|10
1735661880000|2024-12-31 16:18:00|22771.99|22691.99|22775.04|22695.04|22776.59|22696.59|22771.99|22691.99|10
1735661890000|2024-12-31 16:18:10|22774.81|22694.81|22775.65|22695.65|22776.13|22696.13|22774.81|22694.81|10
1735661900000|2024-12-31 16:18:20|22775.68|22695.68|22766.74|22686.74|22775.68|22695.68|22766.74|22686.74|10
1735661910000|2024-12-31 16:18:30|22767.48|22687.48|22771.85|22691.85|22771.85|22691.85|22767.48|22687.48|10
1735661920000|2024-12-31 16:18:40|22771.72|22691.72|22764.53|22684.53|22771.72|22691.72|22763.36|22683.36|10
1735661930000|2024-12-31 16:18:50|22764.59|22684.59|22761.96|22681.96|22764.61|22684.61|22761.78|22681.78|10
1735661940000|2024-12-31 16:19:00|22763.62|22683.62|22762.57|22682.57|22765.1|22685.1|22762.57|22682.57|10
1735661950000|2024-12-31 16:19:10|22762.37|22682.37|22763.03|22683.03|22764.9|22684.9|22762.37|22682.37|10
1735661960000|2024-12-31 16:19:20|22762.48|22682.48|22765.32|22685.32|22765.32|22685.32|22762.48|22682.48|8
1735661970000|2024-12-31 16:19:30|22765.43|22685.43|22768.03|22688.03|22768.03|22688.03|22765.43|22685.43|10
1735661980000|2024-12-31 16:19:40|22767.82|22687.82|22763.78|22683.78|22767.82|22687.82|22763.78|22683.78|10
1735661990000|2024-12-31 16:19:50|22763.59|22683.59|22763.7|22683.7|22765.47|22685.47|22763.59|22683.59|10
1735662000000|2024-12-31 16:20:00|22763.68|22683.68|22759.82|22679.82|22763.72|22683.72|22759.82|22679.82|10
1735662010000|2024-12-31 16:20:10|22759.32|22679.32|22752.59|22672.59|22759.32|22679.32|22752.59|22672.59|10
1735662020000|2024-12-31 16:20:20|22752.35|22672.35|22754.76|22674.76|22754.76|22674.76|22751.66|22671.66|10
1735662030000|2024-12-31 16:20:30|22754.65|22674.65|22755.96|22675.96|22755.96|22675.96|22753.61|22673.61|10
1735662040000|2024-12-31 16:20:40|22755.89|22675.89|22755.9|22675.9|22756.08|22676.08|22752.12|22672.12|10
1735662050000|2024-12-31 16:20:50|22756.64|22676.64|22762.49|22682.49|22762.49|22682.49|22756.35|22676.35|10
1735662060000|2024-12-31 16:21:00|22763.45|22683.45|22769.08|22689.08|22769.08|22689.08|22762.18|22682.18|10
1735662070000|2024-12-31 16:21:10|22770.16|22690.16|22771.09|22691.09|22771.7|22691.7|22769.09|22689.09|10
1735662080000|2024-12-31 16:21:20|22771.25|22691.25|22773.92|22693.92|22774.39|22694.39|22771.25|22691.25|10
1735662090000|2024-12-31 16:21:30|22773.84|22693.84|22769.46|22689.46|22775.18|22695.18|22769.46|22689.46|10
1735662100000|2024-12-31 16:21:40|22769.61|22689.61|22768.02|22688.02|22770.55|22690.55|22768.02|22688.02|10
1735662110000|2024-12-31 16:21:50|22767.43|22687.43|22767.1|22687.1|22767.43|22687.43|22766.54|22686.54|9
1735662120000|2024-12-31 16:22:00|22767.39|22687.39|22764.61|22684.61|22767.39|22687.39|22764.61|22684.61|10
1735662130000|2024-12-31 16:22:10|22764.8|22684.8|22758.54|22678.54|22764.89|22684.89|22758.54|22678.54|10
1735662140000|2024-12-31 16:22:20|22759.09|22679.09|22760.11|22680.11|22760.21|22680.21|22759.09|22679.09|10
1735662150000|2024-12-31 16:22:30|22760.22|22680.22|22755.79|22675.79|22764.41|22684.41|22755.56|22675.56|10
1735662160000|2024-12-31 16:22:40|22755.71|22675.71|22753.28|22673.28|22756.47|22676.47|22753.28|22673.28|10
1735662170000|2024-12-31 16:22:50|22753.32|22673.32|22752.08|22672.08|22753.32|22673.32|22752.08|22672.08|10
1735662180000|2024-12-31 16:23:00|22752.17|22672.17|22751.65|22671.65|22752.37|22672.37|22751.42|22671.42|10
1735662190000|2024-12-31 16:23:10|22751.42|22671.42|22744.28|22664.28|22751.64|22671.64|22744.28|22664.28|10
1735662200000|2024-12-31 16:23:20|22743.92|22663.92|22743.44|22663.44|22746.53|22666.53|22742.77|22662.77|10
1735662210000|2024-12-31 16:23:30|22743.6|22663.6|22746.41|22666.41|22746.41|22666.41|22743.24|22663.24|10
1735662220000|2024-12-31 16:23:40|22746.64|22666.64|22748.07|22668.07|22748.07|22668.07|22746.64|22666.64|10
1735662230000|2024-12-31 16:23:50|22748.9|22668.9|22752.54|22672.54|22752.54|22672.54|22748.82|22668.82|10
1735662240000|2024-12-31 16:24:00|22753.09|22673.09|22755.12|22675.12|22755.28|22675.28|22753.09|22673.09|10
1735662250000|2024-12-31 16:24:10|22755.49|22675.49|22759.24|22679.24|22759.43|22679.43|22755.49|22675.49|10
1735662260000|2024-12-31 16:24:20|22758.88|22678.88|22758.96|22678.96|22759.44|22679.44|22757.93|22677.93|10
1735662270000|2024-12-31 16:24:30|22759.11|22679.11|22755.91|22675.91|22759.11|22679.11|22755.56|22675.56|10
1735662280000|2024-12-31 16:24:40|22755.69|22675.69|22753.13|22673.13|22755.69|22675.69|22752.66|22672.66|10
1735662290000|2024-12-31 16:24:50|22753.91|22673.91|22754.73|22674.73|22754.73|22674.73|22752.98|22672.98|9
1735662300000|2024-12-31 16:25:00|22754.31|22674.31|22753.58|22673.58|22754.31|22674.31|22752.81|22672.81|10
1735662310000|2024-12-31 16:25:10|22753.26|22673.26|22754.23|22674.23|22754.23|22674.23|22751.01|22671.01|10
1735662320000|2024-12-31 16:25:20|22754.48|22674.48|22745.75|22665.75|22754.48|22674.48|22745.75|22665.75|10
1735662330000|2024-12-31 16:25:30|22745.36|22665.36|22745.88|22665.88|22745.88|22665.88|22745.07|22665.07|9
1735662340000|2024-12-31 16:25:40|22745.58|22665.58|22743.31|22663.31|22745.58|22665.58|22743.15|22663.15|10
1735662350000|2024-12-31 16:25:50|22742.93|22662.93|22746.64|22666.64|22747.08|22667.08|22741.51|22661.51|9
1735662360000|2024-12-31 16:26:00|22746.55|22666.55|22746.48|22666.48|22747.09|22667.09|22746.48|22666.48|10
1735662370000|2024-12-31 16:26:10|22744.35|22664.35|22744.66|22664.66|22744.66|22664.66|22740.66|22660.66|10
1735662380000|2024-12-31 16:26:20|22744.8|22664.8|22742.57|22662.57|22744.84|22664.84|22742.09|22662.09|10
1735662390000|2024-12-31 16:26:30|22742.4|22662.4|22742.41|22662.41|22742.86|22662.86|22742.23|22662.23|10
1735662400000|2024-12-31 16:26:40|22742.67|22662.67|22743.6|22663.6|22743.6|22663.6|22742.62|22662.62|10
1735662410000|2024-12-31 16:26:50|22743.54|22663.54|22742.88|22662.88|22743.54|22663.54|22742.5|22662.5|10
1735662420000|2024-12-31 16:27:00|22742.36|22662.36|22741.68|22661.68|22742.36|22662.36|22741.13|22661.13|10
1735662430000|2024-12-31 16:27:10|22741.34|22661.34|22742.21|22662.21|22742.21|22662.21|22740.74|22660.74|10
1735662440000|2024-12-31 16:27:20|22742.18|22662.18|22740.5|22660.5|22742.18|22662.18|22740.45|22660.45|9
1735662450000|2024-12-31 16:27:30|22740.42|22660.42|22740.84|22660.84|22740.84|22660.84|22739.73|22659.73|10
1735662460000|2024-12-31 16:27:40|22740.07|22660.07|22738.81|22658.81|22740.45|22660.45|22738.74|22658.74|9
1735662470000|2024-12-31 16:27:50|22737.98|22657.98|22724.66|22644.66|22737.98|22657.98|22724.66|22644.66|10
1735662480000|2024-12-31 16:28:00|22724.51|22644.51|22724.19|22644.19|22724.51|22644.51|22723.62|22643.62|10
1735662490000|2024-12-31 16:28:10|22724.29|22644.29|22726.85|22646.85|22727.48|22647.48|22724.29|22644.29|10
1735662500000|2024-12-31 16:28:20|22726.27|22646.27|22726.83|22646.83|22726.83|22646.83|22725.36|22645.36|10
1735662510000|2024-12-31 16:28:30|22725.91|22645.91|22715.91|22635.91|22725.91|22645.91|22715.58|22635.58|10
1735662520000|2024-12-31 16:28:40|22715.94|22635.94|22716.17|22636.17|22716.49|22636.49|22715.94|22635.94|8
1735662530000|2024-12-31 16:28:50|22716.07|22636.07|22716.1|22636.1|22716.56|22636.56|22716.01|22636.01|10
1735662540000|2024-12-31 16:29:00|22715.56|22635.56|22715.76|22635.76|22715.76|22635.76|22714.92|22634.92|10
1735662550000|2024-12-31 16:29:10|22716.69|22636.69|22717.33|22637.33|22717.33|22637.33|22716.1|22636.1|10
1735662560000|2024-12-31 16:29:20|22717.36|22637.36|22717.49|22637.49|22717.74|22637.74|22716.93|22636.93|10
1735662570000|2024-12-31 16:29:30|22717.22|22637.22|22717.26|22637.26|22717.26|22637.26|22716.5|22636.5|10
1735662580000|2024-12-31 16:29:40|22717.36|22637.36|22724.47|22644.47|22725.02|22645.02|22717.34|22637.34|10
1735662590000|2024-12-31 16:29:50|22724.68|22644.68|22723.2|22643.2|22724.68|22644.68|22723.2|22643.2|10
1735662600000|2024-12-31 16:30:00|22723.03|22643.03|22721.45|22641.45|22723.04|22643.04|22721.27|22641.27|10
1735662610000|2024-12-31 16:30:10|22721.36|22641.36|22722.14|22642.14|22722.5|22642.5|22720.63|22640.63|10
1735662620000|2024-12-31 16:30:20|22722.26|22642.26|22716.59|22636.59|22722.77|22642.77|22715.49|22635.49|10
1735662630000|2024-12-31 16:30:30|22716.66|22636.66|22716.86|22636.86|22717.6|22637.6|22716.58|22636.58|10
1735662640000|2024-12-31 16:30:40|22716.94|22636.94|22716.81|22636.81|22717.51|22637.51|22716.79|22636.79|9
1735662650000|2024-12-31 16:30:50|22716.73|22636.73|22716.66|22636.66|22717.2|22637.2|22716.66|22636.66|10
1735662660000|2024-12-31 16:31:00|22717.08|22637.08|22713.23|22633.23|22717.3|22637.3|22713.23|22633.23|10
1735662670000|2024-12-31 16:31:10|22712.88|22632.88|22703.44|22623.44|22712.88|22632.88|22703.44|22623.44|10
1735662680000|2024-12-31 16:31:20|22702.85|22622.85|22698.64|22618.64|22703.33|22623.33|22698.64|22618.64|10
1735662690000|2024-12-31 16:31:30|22698.47|22618.47|22689.63|22609.63|22698.47|22618.47|22689.42|22609.42|10
1735662700000|2024-12-31 16:31:40|22690.33|22610.33|22681.99|22601.99|22690.57|22610.57|22681.99|22601.99|10
1735662710000|2024-12-31 16:31:50|22681.89|22601.89|22673.79|22593.79|22682.48|22602.48|22673.79|22593.79|10
1735662720000|2024-12-31 16:32:00|22670.79|22590.79|22652.19|22572.19|22670.79|22590.79|22652.19|22572.19|10
1735662730000|2024-12-31 16:32:10|22646.25|22566.25|22637.12|22557.12|22646.25|22566.25|22637.12|22557.12|10
1735662740000|2024-12-31 16:32:20|22636.75|22556.75|22635.31|22555.31|22637.75|22557.75|22635.29|22555.29|10
1735662750000|2024-12-31 16:32:30|22635.01|22555.01|22637.64|22557.64|22638.04|22558.04|22635.01|22555.01|10
1735662760000|2024-12-31 16:32:40|22637.18|22557.18|22643.82|22563.82|22643.82|22563.82|22637.18|22557.18|10
1735662770000|2024-12-31 16:32:50|22644.15|22564.15|22643.71|22563.71|22644.98|22564.98|22643.1|22563.1|10
1735662780000|2024-12-31 16:33:00|22643.98|22563.98|22645.71|22565.71|22647.23|22567.23|22643.98|22563.98|10
1735662790000|2024-12-31 16:33:10|22645.98|22565.98|22641.82|22561.82|22646.37|22566.37|22641.82|22561.82|10
1735662800000|2024-12-31 16:33:20|22641.85|22561.85|22643.29|22563.29|22644.79|22564.79|22641.85|22561.85|10
1735662810000|2024-12-31 16:33:30|22642.97|22562.97|22643.68|22563.68|22644.55|22564.55|22642.93|22562.93|10
1735662820000|2024-12-31 16:33:40|22642.17|22562.17|22638.3|22558.3|22642.17|22562.17|22638.3|22558.3|10
1735662830000|2024-12-31 16:33:50|22638.36|22558.36|22637.93|22557.93|22638.68|22558.68|22637.68|22557.68|10
1735662840000|2024-12-31 16:34:00|22637.77|22557.77|22642.77|22562.77|22642.77|22562.77|22637.77|22557.77|9
1735662850000|2024-12-31 16:34:10|22643.2|22563.2|22641.24|22561.24|22643.27|22563.27|22640.51|22560.51|10
1735662860000|2024-12-31 16:34:20|22641.03|22561.03|22643|22563|22645.18|22565.18|22641.03|22561.03|10
1735662870000|2024-12-31 16:34:30|22642.8|22562.8|22643.89|22563.89|22643.89|22563.89|22642.35|22562.35|9
1735662880000|2024-12-31 16:34:40|22642.26|22562.26|22644.92|22564.92|22645.51|22565.51|22642.26|22562.26|10
1735662890000|2024-12-31 16:34:50|22643.54|22563.54|22641.46|22561.46|22643.87|22563.87|22641.46|22561.46|10
1735662900000|2024-12-31 16:35:00|22640.5|22560.5|22645.11|22565.11|22645.11|22565.11|22640.5|22560.5|10
1735662910000|2024-12-31 16:35:10|22646.28|22566.28|22647.81|22567.81|22647.81|22567.81|22642.89|22562.89|10
1735662920000|2024-12-31 16:35:20|22648.23|22568.23|22650.53|22570.53|22651.99|22571.99|22648.23|22568.23|9
1735662930000|2024-12-31 16:35:30|22649.86|22569.86|22643.78|22563.78|22649.86|22569.86|22643.78|22563.78|10
1735662940000|2024-12-31 16:35:40|22642.56|22562.56|22641.86|22561.86|22642.81|22562.81|22641.73|22561.73|9
1735662950000|2024-12-31 16:35:50|22642.74|22562.74|22643.85|22563.85|22643.85|22563.85|22642.72|22562.72|10
1735662960000|2024-12-31 16:36:00|22644.72|22564.72|22647.81|22567.81|22647.81|22567.81|22644.16|22564.16|10
1735662970000|2024-12-31 16:36:10|22647.27|22567.27|22656.54|22576.54|22656.54|22576.54|22647.27|22567.27|10
1735662980000|2024-12-31 16:36:20|22656.67|22576.67|22657.91|22577.91|22657.91|22577.91|22656.12|22576.12|10
1735662990000|2024-12-31 16:36:30|22659.93|22579.93|22661.01|22581.01|22662.62|22582.62|22657.81|22577.81|10
1735663000000|2024-12-31 16:36:40|22661.77|22581.77|22669.39|22589.39|22669.39|22589.39|22661.77|22581.77|10
1735663010000|2024-12-31 16:36:50|22670.44|22590.44|22670.68|22590.68|22671.59|22591.59|22670.44|22590.44|10
1735663020000|2024-12-31 16:37:00|22668.96|22588.96|22668.45|22588.45|22669.96|22589.96|22667.96|22587.96|10
1735663030000|2024-12-31 16:37:10|22668.1|22588.1|22662.23|22582.23|22668.1|22588.1|22662.23|22582.23|10
1735663040000|2024-12-31 16:37:20|22662.02|22582.02|22661.97|22581.97|22662.55|22582.55|22661.44|22581.44|10
1735663050000|2024-12-31 16:37:30|22662.09|22582.09|22665.58|22585.58|22665.58|22585.58|22661.82|22581.82|10
1735663060000|2024-12-31 16:37:40|22665.69|22585.69|22664.81|22584.81|22665.69|22585.69|22663.94|22583.94|10
1735663070000|2024-12-31 16:37:50|22664.76|22584.76|22663.08|22583.08|22664.82|22584.82|22662.02|22582.02|10
1735663080000|2024-12-31 16:38:00|22663.05|22583.05|22664.42|22584.42|22664.68|22584.68|22662.68|22582.68|10
1735663090000|2024-12-31 16:38:10|22664.45|22584.45|22664.57|22584.57|22664.57|22584.57|22663.68|22583.68|10
1735663100000|2024-12-31 16:38:20|22664.66|22584.66|22662.55|22582.55|22664.66|22584.66|22661.84|22581.84|10
1735663110000|2024-12-31 16:38:30|22662.41|22582.41|22661.25|22581.25|22662.41|22582.41|22660.94|22580.94|10
1735663120000|2024-12-31 16:38:40|22661.11|22581.11|22661.72|22581.72|22661.72|22581.72|22660.75|22580.75|10
1735663130000|2024-12-31 16:38:50|22661.5|22581.5|22660.17|22580.17|22661.5|22581.5|22659.76|22579.76|10
1735663140000|2024-12-31 16:39:00|22660.14|22580.14|22663.75|22583.75|22663.8|22583.8|22660.14|22580.14|10
1735663150000|2024-12-31 16:39:10|22663.97|22583.97|22666.67|22586.67|22666.8|22586.8|22663.97|22583.97|10
1735663160000|2024-12-31 16:39:20|22666.96|22586.96|22667.85|22587.85|22668.64|22588.64|22666.96|22586.96|10
1735663170000|2024-12-31 16:39:30|22667.82|22587.82|22668.61|22588.61|22668.61|22588.61|22667.27|22587.27|10
1735663180000|2024-12-31 16:39:40|22668.52|22588.52|22668.77|22588.77|22669.1|22589.1|22668.52|22588.52|10
1735663190000|2024-12-31 16:39:50|22669.14|22589.14|22670.46|22590.46|22670.46|22590.46|22669.14|22589.14|10
1735663200000|2024-12-31 16:40:00|22670.72|22590.72|22672.19|22592.19|22672.19|22592.19|22670.24|22590.24|10
1735663210000|2024-12-31 16:40:10|22672.3|22592.3|22673.97|22593.97|22675.04|22595.04|22672.3|22592.3|10
1735663220000|2024-12-31 16:40:20|22673.11|22593.11|22676.42|22596.42|22676.42|22596.42|22672.34|22592.34|10
1735663230000|2024-12-31 16:40:30|22676.54|22596.54|22679.06|22599.06|22679.06|22599.06|22675.95|22595.95|10
1735663240000|2024-12-31 16:40:40|22679.68|22599.68|22682.11|22602.11|22682.11|22602.11|22679.68|22599.68|10
1735663250000|2024-12-31 16:40:50|22682.47|22602.47|22681.9|22601.9|22682.48|22602.48|22681.43|22601.43|10
1735663260000|2024-12-31 16:41:00|22681.47|22601.47|22682.52|22602.52|22683.19|22603.19|22681.47|22601.47|10
1735663270000|2024-12-31 16:41:10|22687.12|22607.12|22684.59|22604.59|22687.12|22607.12|22684.59|22604.59|10
1735663280000|2024-12-31 16:41:20|22684.01|22604.01|22684.15|22604.15|22684.44|22604.44|22684.01|22604.01|10
1735663290000|2024-12-31 16:41:30|22683.57|22603.57|22680.84|22600.84|22685.28|22605.28|22680.8|22600.8|10
1735663300000|2024-12-31 16:41:40|22680.06|22600.06|22678.82|22598.82|22680.06|22600.06|22678.68|22598.68|10
1735663310000|2024-12-31 16:41:50|22676.54|22596.54|22674.27|22594.27|22676.54|22596.54|22673.63|22593.63|10
1735663320000|2024-12-31 16:42:00|22674.25|22594.25|22676.88|22596.88|22676.88|22596.88|22673.62|22593.62|10
1735663330000|2024-12-31 16:42:10|22677.34|22597.34|22676.81|22596.81|22679.51|22599.51|22676.81|22596.81|10
1735663340000|2024-12-31 16:42:20|22676.64|22596.64|22672.7|22592.7|22676.64|22596.64|22672.7|22592.7|9
1735663350000|2024-12-31 16:42:30|22672.54|22592.54|22674.32|22594.32|22674.53|22594.53|22672.54|22592.54|10
1735663360000|2024-12-31 16:42:40|22674.48|22594.48|22676.24|22596.24|22676.72|22596.72|22674.48|22594.48|9
1735663370000|2024-12-31 16:42:50|22676.39|22596.39|22677.85|22597.85|22677.85|22597.85|22676.39|22596.39|9
1735663380000|2024-12-31 16:43:00|22677.9|22597.9|22677.96|22597.96|22677.99|22597.99|22676.12|22596.12|10
1735663390000|2024-12-31 16:43:10|22678.99|22598.99|22681.34|22601.34|22681.34|22601.34|22678.99|22598.99|10
1735663400000|2024-12-31 16:43:20|22681.84|22601.84|22686.17|22606.17|22686.17|22606.17|22681.84|22601.84|9
1735663410000|2024-12-31 16:43:30|22686.21|22606.21|22687.64|22607.64|22687.64|22607.64|22686.21|22606.21|9
1735663420000|2024-12-31 16:43:40|22687.65|22607.65|22690.5|22610.5|22690.5|22610.5|22687.65|22607.65|8
1735663430000|2024-12-31 16:43:50|22690.43|22610.43|22692.11|22612.11|22692.84|22612.84|22690.43|22610.43|10
1735663440000|2024-12-31 16:44:00|22692.82|22612.82|22696.85|22616.85|22696.85|22616.85|22692.74|22612.74|10
1735663450000|2024-12-31 16:44:10|22696.73|22616.73|22700.21|22620.21|22700.21|22620.21|22696.57|22616.57|10
1735663460000|2024-12-31 16:44:20|22700.31|22620.31|22701.07|22621.07|22701.07|22621.07|22700.05|22620.05|10
1735663470000|2024-12-31 16:44:30|22701.02|22621.02|22704.05|22624.05|22706.3|22626.3|22701.02|22621.02|10
1735663480000|2024-12-31 16:44:40|22703.33|22623.33|22699.02|22619.02|22704.12|22624.12|22699.02|22619.02|10
1735663490000|2024-12-31 16:44:50|22699.36|22619.36|22700.05|22620.05|22700.12|22620.12|22698.16|22618.16|10
1735663500000|2024-12-31 16:45:00|22700.2|22620.2|22702.74|22622.74|22702.74|22622.74|22699.92|22619.92|10
1735663510000|2024-12-31 16:45:10|22704.08|22624.08|22709.19|22629.19|22709.19|22629.19|22704.08|22624.08|10
1735663520000|2024-12-31 16:45:20|22709.63|22629.63|22709.99|22629.99|22710.17|22630.17|22709.57|22629.57|8
1735663530000|2024-12-31 16:45:30|22710.28|22630.28|22711.19|22631.19|22711.19|22631.19|22709.43|22629.43|10
1735663540000|2024-12-31 16:45:40|22711.97|22631.97|22712.11|22632.11|22712.91|22632.91|22711.97|22631.97|10
1735663550000|2024-12-31 16:45:50|22712.13|22632.13|22713.29|22633.29|22713.29|22633.29|22712.13|22632.13|8
1735663560000|2024-12-31 16:46:00|22713.25|22633.25|22714.06|22634.06|22714.17|22634.17|22713.17|22633.17|9
1735663570000|2024-12-31 16:46:10|22714.46|22634.46|22713.5|22633.5|22714.46|22634.46|22712.21|22632.21|9
1735663580000|2024-12-31 16:46:20|22714.06|22634.06|22715.93|22635.93|22715.93|22635.93|22714.04|22634.04|8
1735663590000|2024-12-31 16:46:30|22717.15|22637.15|22716.85|22636.85|22717.92|22637.92|22716.58|22636.58|10
1735663600000|2024-12-31 16:46:40|22717.66|22637.66|22718.03|22638.03|22718.51|22638.51|22716.24|22636.24|10
1735663610000|2024-12-31 16:46:50|22718.4|22638.4|22718.61|22638.61|22718.61|22638.61|22717.76|22637.76|10
1735663620000|2024-12-31 16:47:00|22719.51|22639.51|22722.02|22642.02|22722.02|22642.02|22718.99|22638.99|10
1735663630000|2024-12-31 16:47:10|22723.19|22643.19|22723.29|22643.29|22724.02|22644.02|22723.19|22643.19|9
1735663640000|2024-12-31 16:47:20|22723.24|22643.24|22723.35|22643.35|22724.57|22644.57|22723.2|22643.2|10
1735663650000|2024-12-31 16:47:30|22724.54|22644.54|22726.51|22646.51|22727.64|22647.64|22724.27|22644.27|10
1735663660000|2024-12-31 16:47:40|22726.29|22646.29|22723.3|22643.3|22726.3|22646.3|22723.3|22643.3|10
1735663670000|2024-12-31 16:47:50|22722.49|22642.49|22720.04|22640.04|22722.49|22642.49|22720.03|22640.03|10
1735663680000|2024-12-31 16:48:00|22720.2|22640.2|22718.98|22638.98|22721.12|22641.12|22718.98|22638.98|10
1735663690000|2024-12-31 16:48:10|22719.05|22639.05|22716|22636|22719.19|22639.19|22716|22636|10
1735663700000|2024-12-31 16:48:20|22716.08|22636.08|22715.03|22635.03|22716.15|22636.15|22714.41|22634.41|10
1735663710000|2024-12-31 16:48:30|22714.67|22634.67|22717.14|22637.14|22717.64|22637.64|22714.57|22634.57|10
1735663720000|2024-12-31 16:48:40|22717.51|22637.51|22718.07|22638.07|22719.23|22639.23|22717.51|22637.51|10
1735663730000|2024-12-31 16:48:50|22718.12|22638.12|22717.31|22637.31|22718.3|22638.3|22717.31|22637.31|10
1735663740000|2024-12-31 16:49:00|22717.23|22637.23|22719.3|22639.3|22719.51|22639.51|22717.22|22637.22|10
1735663750000|2024-12-31 16:49:10|22719.69|22639.69|22719.28|22639.28|22719.88|22639.88|22718.9|22638.9|10
1735663760000|2024-12-31 16:49:20|22719.46|22639.46|22720.44|22640.44|22720.52|22640.52|22719.46|22639.46|10
1735663770000|2024-12-31 16:49:30|22720.89|22640.89|22721.32|22641.32|22721.32|22641.32|22720.63|22640.63|10
1735663780000|2024-12-31 16:49:40|22721.05|22641.05|22721.14|22641.14|22721.14|22641.14|22720.64|22640.64|9
1735663790000|2024-12-31 16:49:50|22721.09|22641.09|22719.68|22639.68|22721.09|22641.09|22718.78|22638.78|9
1735663800000|2024-12-31 16:50:00|22719.43|22639.43|22718.76|22638.76|22719.43|22639.43|22718.56|22638.56|8
1735663810000|2024-12-31 16:50:10|22718.88|22638.88|22719.56|22639.56|22719.61|22639.61|22718.35|22638.35|10
1735663820000|2024-12-31 16:50:20|22720.04|22640.04|22724.17|22644.17|22724.17|22644.17|22719.68|22639.68|9
1735663830000|2024-12-31 16:50:30|22724.72|22644.72|22725.96|22645.96|22725.96|22645.96|22724.63|22644.63|10
1735663840000|2024-12-31 16:50:40|22726.01|22646.01|22726.93|22646.93|22727.01|22647.01|22725.96|22645.96|10
1735663850000|2024-12-31 16:50:50|22727.05|22647.05|22727.3|22647.3|22727.3|22647.3|22726.68|22646.68|10
1735663860000|2024-12-31 16:51:00|22727.46|22647.46|22726.16|22646.16|22727.46|22647.46|22725.18|22645.18|10
1735663870000|2024-12-31 16:51:10|22725.98|22645.98|22728.92|22648.92|22728.92|22648.92|22725.78|22645.78|10
1735663880000|2024-12-31 16:51:20|22729.12|22649.12|22730.2|22650.2|22730.2|22650.2|22729.11|22649.11|10
1735663890000|2024-12-31 16:51:30|22730.62|22650.62|22734.3|22654.3|22734.3|22654.3|22730.05|22650.05|10
1735663900000|2024-12-31 16:51:40|22734.06|22654.06|22735.39|22655.39|22735.66|22655.66|22733.03|22653.03|10
1735663910000|2024-12-31 16:51:50|22735.05|22655.05|22736.2|22656.2|22736.2|22656.2|22734.72|22654.72|10
1735663920000|2024-12-31 16:52:00|22736.04|22656.04|22733.48|22653.48|22736.06|22656.06|22733.48|22653.48|9
1735663930000|2024-12-31 16:52:10|22733.35|22653.35|22732.92|22652.92|22734.43|22654.43|22732.92|22652.92|10
1735663940000|2024-12-31 16:52:20|22732.18|22652.18|22731.38|22651.38|22732.18|22652.18|22731.32|22651.32|10
1735663950000|2024-12-31 16:52:30|22731.43|22651.43|22731.17|22651.17|22732.89|22652.89|22731.16|22651.16|10
1735663960000|2024-12-31 16:52:40|22731.63|22651.63|22732.04|22652.04|22732.12|22652.12|22731.41|22651.41|10
1735663970000|2024-12-31 16:52:50|22731.92|22651.92|22732|22652|22732.73|22652.73|22731.58|22651.58|9
1735663980000|2024-12-31 16:53:00|22733.29|22653.29|22734.57|22654.57|22734.57|22654.57|22732.99|22652.99|9
1735663990000|2024-12-31 16:53:10|22734.26|22654.26|22733.73|22653.73|22734.33|22654.33|22733.73|22653.73|10
1735664000000|2024-12-31 16:53:20|22733.48|22653.48|22732.6|22652.6|22733.48|22653.48|22732.33|22652.33|10
1735664010000|2024-12-31 16:53:30|22732.33|22652.33|22733.24|22653.24|22733.44|22653.44|22732.26|22652.26|10
1735664020000|2024-12-31 16:53:40|22733.38|22653.38|22734.59|22654.59|22734.59|22654.59|22733.38|22653.38|9
1735664030000|2024-12-31 16:53:50|22734.78|22654.78|22734.02|22654.02|22734.81|22654.81|22733.87|22653.87|10
1735664040000|2024-12-31 16:54:00|22734.01|22654.01|22733.81|22653.81|22734.01|22654.01|22733.36|22653.36|10
1735664050000|2024-12-31 16:54:10|22733.66|22653.66|22733.06|22653.06|22734.04|22654.04|22733.06|22653.06|10
1735664060000|2024-12-31 16:54:20|22733.07|22653.07|22733.23|22653.23|22733.23|22653.23|22731.65|22651.65|10
1735664070000|2024-12-31 16:54:30|22733.2|22653.2|22734.5|22654.5|22734.5|22654.5|22732.96|22652.96|10
1735664080000|2024-12-31 16:54:40|22734.73|22654.73|22732.96|22652.96|22734.83|22654.83|22732.96|22652.96|9
1735664090000|2024-12-31 16:54:50|22732.71|22652.71|22732.35|22652.35|22733.61|22653.61|22732.35|22652.35|10
1735664100000|2024-12-31 16:55:00|22731.1|22651.1|22729.4|22649.4|22731.3|22651.3|22729.4|22649.4|10
1735664110000|2024-12-31 16:55:10|22729.23|22649.23|22725.49|22645.49|22729.56|22649.56|22725.49|22645.49|10
1735664120000|2024-12-31 16:55:20|22725.04|22645.04|22718.57|22638.57|22725.04|22645.04|22714.98|22634.98|10
1735664130000|2024-12-31 16:55:30|22719.62|22639.62|22720.79|22640.79|22720.79|22640.79|22719.62|22639.62|10
1735664140000|2024-12-31 16:55:40|22721.15|22641.15|22722.38|22642.38|22722.69|22642.69|22720.74|22640.74|10
1735664150000|2024-12-31 16:55:50|22722.14|22642.14|22722.61|22642.61|22722.85|22642.85|22722.03|22642.03|9
1735664160000|2024-12-31 16:56:00|22722.5|22642.5|22723.16|22643.16|22723.21|22643.21|22722.5|22642.5|10
1735664170000|2024-12-31 16:56:10|22722.91|22642.91|22723.81|22643.81|22723.81|22643.81|22722.82|22642.82|10
1735664180000|2024-12-31 16:56:20|22723.68|22643.68|22723.48|22643.48|22723.72|22643.72|22723.37|22643.37|10
1735664190000|2024-12-31 16:56:30|22722.84|22642.84|22724.38|22644.38|22724.74|22644.74|22722.61|22642.61|10
1735664200000|2024-12-31 16:56:40|22724.86|22644.86|22725.29|22645.29|22725.29|22645.29|22724.47|22644.47|9
1735664210000|2024-12-31 16:56:50|22725.41|22645.41|22725.58|22645.58|22725.58|22645.58|22725.22|22645.22|9
1735664220000|2024-12-31 16:57:00|22725.27|22645.27|22724.58|22644.58|22725.27|22645.27|22724.58|22644.58|10
1735664230000|2024-12-31 16:57:10|22724.42|22644.42|22724.46|22644.46|22724.55|22644.55|22723.96|22643.96|10
1735664240000|2024-12-31 16:57:20|22723.92|22643.92|22724.75|22644.75|22724.9|22644.9|22723.92|22643.92|10
1735664250000|2024-12-31 16:57:30|22724.74|22644.74|22727.52|22647.52|22729.24|22649.24|22724.45|22644.45|10
1735664260000|2024-12-31 16:57:40|22726.99|22646.99|22725.31|22645.31|22726.99|22646.99|22725.31|22645.31|9
1735664270000|2024-12-31 16:57:50|22725.21|22645.21|22726.16|22646.16|22726.16|22646.16|22724.99|22644.99|10
1735664280000|2024-12-31 16:58:00|22725.69|22645.69|22724.88|22644.88|22725.98|22645.98|22724.88|22644.88|10
1735664290000|2024-12-31 16:58:10|22724.65|22644.65|22724.16|22644.16|22725.78|22645.78|22724.16|22644.16|10
1735664300000|2024-12-31 16:58:20|22723.99|22643.99|22723.75|22643.75|22724.32|22644.32|22723.67|22643.67|10
1735664310000|2024-12-31 16:58:30|22722.98|22642.98|22722.39|22642.39|22722.98|22642.98|22722.11|22642.11|10
1735664320000|2024-12-31 16:58:40|22722.71|22642.71|22720.66|22640.66|22722.89|22642.89|22720.66|22640.66|10
1735664330000|2024-12-31 16:58:50|22720.75|22640.75|22717.92|22637.92|22720.78|22640.78|22717.63|22637.63|9
1735664340000|2024-12-31 16:59:00|22717.9|22637.9|22718.32|22638.32|22718.77|22638.77|22717.4|22637.4|10
1735664350000|2024-12-31 16:59:10|22718.22|22638.22|22719.3|22639.3|22719.51|22639.51|22718.22|22638.22|9
1735664360000|2024-12-31 16:59:20|22719.46|22639.46|22719.12|22639.12|22719.52|22639.52|22719.09|22639.09|9
1735664370000|2024-12-31 16:59:30|22719.19|22639.19|22720.15|22640.15|22720.29|22640.29|22719.19|22639.19|10
1735664380000|2024-12-31 16:59:40|22719.78|22639.78|22719.48|22639.48|22719.78|22639.78|22718.93|22638.93|10
1735664390000|2024-12-31 16:59:50|22719.69|22639.69|22720.05|22640.05|22720.24|22640.24|22719.63|22639.63|10
1735664400000|2024-12-31 17:00:00|22720|22640|22720.25|22640.25|22720.88|22640.88|22719.75|22639.75|10
1735664410000|2024-12-31 17:00:10|22720.02|22640.02|22709.44|22629.44|22720.02|22640.02|22707.88|22627.88|10
1735664420000|2024-12-31 17:00:20|22709.79|22629.79|22710.56|22630.56|22710.56|22630.56|22709.42|22629.42|10
1735664430000|2024-12-31 17:00:30|22710.33|22630.33|22709.55|22629.55|22710.33|22630.33|22709.24|22629.24|10
1735664440000|2024-12-31 17:00:40|22709.09|22629.09|22706.48|22626.48|22709.09|22629.09|22706.48|22626.48|10
1735664450000|2024-12-31 17:00:50|22705.79|22625.79|22701.99|22621.99|22705.79|22625.79|22701.99|22621.99|10
1735664460000|2024-12-31 17:01:00|22702.09|22622.09|22695.84|22615.84|22702.09|22622.09|22695.84|22615.84|10
1735664470000|2024-12-31 17:01:10|22696.27|22616.27|22694.83|22614.83|22696.38|22616.38|22694.57|22614.57|10
1735664480000|2024-12-31 17:01:20|22694.16|22614.16|22692.03|22612.03|22694.38|22614.38|22692.03|22612.03|10
1735664490000|2024-12-31 17:01:30|22692.09|22612.09|22694.35|22614.35|22694.35|22614.35|22689.8|22609.8|10
1735664500000|2024-12-31 17:01:40|22694|22614|22693.03|22613.03|22694.16|22614.16|22693.03|22613.03|10
1735664510000|2024-12-31 17:01:50|22692.95|22612.95|22693.09|22613.09|22693.51|22613.51|22691.49|22611.49|10
1735664520000|2024-12-31 17:02:00|22693.25|22613.25|22692.66|22612.66|22694.48|22614.48|22692.66|22612.66|10
1735664530000|2024-12-31 17:02:10|22691.56|22611.56|22685.16|22605.16|22691.56|22611.56|22685.16|22605.16|9
1735664540000|2024-12-31 17:02:20|22684.92|22604.92|22685.84|22605.84|22685.84|22605.84|22684.42|22604.42|9
1735664550000|2024-12-31 17:02:30|22686.1|22606.1|22684.55|22604.55|22686.49|22606.49|22684.55|22604.55|9
1735664560000|2024-12-31 17:02:40|22683.27|22603.27|22675.59|22595.59|22683.27|22603.27|22675.59|22595.59|10
1735664570000|2024-12-31 17:02:50|22675.51|22595.51|22675.09|22595.09|22675.51|22595.51|22672.6|22592.6|10
1735664580000|2024-12-31 17:03:00|22675.16|22595.16|22681.45|22601.45|22681.45|22601.45|22675.16|22595.16|10
1735664590000|2024-12-31 17:03:10|22682|22602|22682.38|22602.38|22683.48|22603.48|22682|22602|9
1735664600000|2024-12-31 17:03:20|22682.16|22602.16|22685.35|22605.35|22685.35|22605.35|22682.16|22602.16|10
1735664610000|2024-12-31 17:03:30|22686.51|22606.51|22690.29|22610.29|22690.29|22610.29|22686.51|22606.51|9
1735664620000|2024-12-31 17:03:40|22690.08|22610.08|22689.64|22609.64|22690.08|22610.08|22689.36|22609.36|10
1735664630000|2024-12-31 17:03:50|22689.91|22609.91|22698.84|22618.84|22698.84|22618.84|22689.81|22609.81|10
1735664640000|2024-12-31 17:04:00|22698.81|22618.81|22698.44|22618.44|22698.9|22618.9|22698.2|22618.2|10
1735664650000|2024-12-31 17:04:10|22699.24|22619.24|22699.7|22619.7|22699.95|22619.95|22699.14|22619.14|10
1735664660000|2024-12-31 17:04:20|22699.59|22619.59|22698.88|22618.88|22701.2|22621.2|22698.88|22618.88|10
1735664670000|2024-12-31 17:04:30|22698.96|22618.96|22701.98|22621.98|22701.98|22621.98|22698.95|22618.95|10
1735664680000|2024-12-31 17:04:40|22702.35|22622.35|22701.95|22621.95|22702.35|22622.35|22701.63|22621.63|10
1735664690000|2024-12-31 17:04:50|22702.03|22622.03|22699.71|22619.71|22702.03|22622.03|22699.71|22619.71|10
1735664700000|2024-12-31 17:05:00|22700.17|22620.17|22696.22|22616.22|22700.18|22620.18|22696.22|22616.22|10
1735664710000|2024-12-31 17:05:10|22695.81|22615.81|22693.01|22613.01|22696.8|22616.8|22692.21|22612.21|10
1735664720000|2024-12-31 17:05:20|22692.82|22612.82|22694.06|22614.06|22696.8|22616.8|22692.73|22612.73|10
1735664730000|2024-12-31 17:05:30|22693.56|22613.56|22693.23|22613.23|22693.65|22613.65|22693.09|22613.09|10
1735664740000|2024-12-31 17:05:40|22693.11|22613.11|22693.05|22613.05|22693.97|22613.97|22692.29|22612.29|10
1735664750000|2024-12-31 17:05:50|22692.62|22612.62|22692.95|22612.95|22693.2|22613.2|22692.62|22612.62|10
1735664760000|2024-12-31 17:06:00|22693.34|22613.34|22691.15|22611.15|22694.52|22614.52|22691.15|22611.15|10
1735664770000|2024-12-31 17:06:10|22690.08|22610.08|22687.34|22607.34|22690.08|22610.08|22686.87|22606.87|10
1735664780000|2024-12-31 17:06:20|22688.2|22608.2|22687.4|22607.4|22689.42|22609.42|22687.4|22607.4|8
1735664790000|2024-12-31 17:06:30|22687.51|22607.51|22683.71|22603.71|22688.67|22608.67|22683.65|22603.65|10
1735664800000|2024-12-31 17:06:40|22683.23|22603.23|22683|22603|22683.98|22603.98|22682.54|22602.54|10
1735664810000|2024-12-31 17:06:50|22683.04|22603.04|22683.69|22603.69|22683.7|22603.7|22682.98|22602.98|10
1735664820000|2024-12-31 17:07:00|22683.4|22603.4|22683.14|22603.14|22683.97|22603.97|22682.07|22602.07|10
1735664830000|2024-12-31 17:07:10|22683.1|22603.1|22683.38|22603.38|22683.55|22603.55|22682.5|22602.5|10
1735664840000|2024-12-31 17:07:20|22683.23|22603.23|22680.77|22600.77|22683.74|22603.74|22676.88|22596.88|10
1735664850000|2024-12-31 17:07:30|22680.76|22600.76|22678.5|22598.5|22680.76|22600.76|22678.5|22598.5|10
1735664860000|2024-12-31 17:07:40|22678.59|22598.59|22677.01|22597.01|22679.06|22599.06|22677|22597|10
1735664870000|2024-12-31 17:07:50|22677.21|22597.21|22676.07|22596.07|22677.21|22597.21|22676.07|22596.07|10
1735664880000|2024-12-31 17:08:00|22675.67|22595.67|22678.14|22598.14|22678.14|22598.14|22675.63|22595.63|10
1735664890000|2024-12-31 17:08:10|22677.71|22597.71|22680.17|22600.17|22680.17|22600.17|22677.71|22597.71|10
1735664900000|2024-12-31 17:08:20|22680|22600|22674.38|22594.38|22680.4|22600.4|22673.76|22593.76|9
1735664910000|2024-12-31 17:08:30|22674.51|22594.51|22674.84|22594.84|22674.84|22594.84|22674.32|22594.32|10
1735664920000|2024-12-31 17:08:40|22674.8|22594.8|22674.46|22594.46|22674.84|22594.84|22673.41|22593.41|10
1735664930000|2024-12-31 17:08:50|22674.82|22594.82|22674.77|22594.77|22675.79|22595.79|22674.53|22594.53|10
1735664940000|2024-12-31 17:09:00|22674.72|22594.72|22675.45|22595.45|22675.96|22595.96|22674.72|22594.72|9
1735664950000|2024-12-31 17:09:10|22675.17|22595.17|22673.52|22593.52|22675.17|22595.17|22673.13|22593.13|10
1735664960000|2024-12-31 17:09:20|22674.2|22594.2|22677.01|22597.01|22677.57|22597.57|22673.81|22593.81|10
1735664970000|2024-12-31 17:09:30|22677.92|22597.92|22689.22|22609.22|22689.22|22609.22|22677.86|22597.86|10
1735664980000|2024-12-31 17:09:40|22689.49|22609.49|22692.65|22612.65|22692.65|22612.65|22689.49|22609.49|10
1735664990000|2024-12-31 17:09:50|22693.35|22613.35|22690.77|22610.77|22693.77|22613.77|22689.02|22609.02|9
1735665000000|2024-12-31 17:10:00|22690.81|22610.81|22691.28|22611.28|22691.28|22611.28|22690.62|22610.62|10
1735665010000|2024-12-31 17:10:10|22691.45|22611.45|22697.11|22617.11|22697.11|22617.11|22691.45|22611.45|10
1735665020000|2024-12-31 17:10:20|22697.98|22617.98|22699.86|22619.86|22700.07|22620.07|22697.98|22617.98|10
1735665030000|2024-12-31 17:10:30|22700.08|22620.08|22703.65|22623.65|22703.65|22623.65|22700.08|22620.08|10
1735665040000|2024-12-31 17:10:40|22703.69|22623.69|22704.19|22624.19|22704.19|22624.19|22703.23|22623.23|10
1735665050000|2024-12-31 17:10:50|22704.05|22624.05|22702.35|22622.35|22704.15|22624.15|22701.91|22621.91|10
1735665060000|2024-12-31 17:11:00|22702.48|22622.48|22704.63|22624.63|22704.63|22624.63|22701.69|22621.69|10
1735665070000|2024-12-31 17:11:10|22703.77|22623.77|22701.33|22621.33|22703.91|22623.91|22701.23|22621.23|10
1735665080000|2024-12-31 17:11:20|22701.04|22621.04|22703.72|22623.72|22703.78|22623.78|22700.83|22620.83|10
1735665090000|2024-12-31 17:11:30|22703.82|22623.82|22704.1|22624.1|22704.1|22624.1|22703.17|22623.17|10
1735665100000|2024-12-31 17:11:40|22704.05|22624.05|22703.01|22623.01|22704.14|22624.14|22702.98|22622.98|10
1735665110000|2024-12-31 17:11:50|22703.1|22623.1|22702.46|22622.46|22703.46|22623.46|22702.46|22622.46|9
1735665120000|2024-12-31 17:12:00|22702.69|22622.69|22703.64|22623.64|22703.98|22623.98|22701.59|22621.59|10
1735665130000|2024-12-31 17:12:10|22703.07|22623.07|22704.51|22624.51|22704.51|22624.51|22702.81|22622.81|10
1735665140000|2024-12-31 17:12:20|22705.14|22625.14|22705.36|22625.36|22705.47|22625.47|22704.06|22624.06|10
1735665150000|2024-12-31 17:12:30|22705.41|22625.41|22704.09|22624.09|22707.07|22627.07|22704.09|22624.09|10
1735665160000|2024-12-31 17:12:40|22704.12|22624.12|22700.62|22620.62|22704.3|22624.3|22700.62|22620.62|10
1735665170000|2024-12-31 17:12:50|22700.75|22620.75|22702.52|22622.52|22702.52|22622.52|22700.54|22620.54|9
1735665180000|2024-12-31 17:13:00|22702.43|22622.43|22703.55|22623.55|22703.62|22623.62|22702.43|22622.43|10
1735665190000|2024-12-31 17:13:10|22703.46|22623.46|22704.18|22624.18|22704.87|22624.87|22703.02|22623.02|9
1735665200000|2024-12-31 17:13:20|22704.29|22624.29|22705.41|22625.41|22705.42|22625.42|22704.29|22624.29|10
1735665210000|2024-12-31 17:13:30|22705.4|22625.4|22706.94|22626.94|22707.08|22627.08|22705.27|22625.27|10
1735665220000|2024-12-31 17:13:40|22706.86|22626.86|22707.3|22627.3|22707.86|22627.86|22706.83|22626.83|9
1735665230000|2024-12-31 17:13:50|22707.57|22627.57|22706.17|22626.17|22707.57|22627.57|22706.17|22626.17|10
1735665240000|2024-12-31 17:14:00|22705.42|22625.42|22705.51|22625.51|22705.51|22625.51|22704.93|22624.93|10
1735665250000|2024-12-31 17:14:10|22705.89|22625.89|22705.96|22625.96|22706.14|22626.14|22705.35|22625.35|10
1735665260000|2024-12-31 17:14:20|22706.06|22626.06|22706.39|22626.39|22706.66|22626.66|22705.86|22625.86|10
1735665270000|2024-12-31 17:14:30|22706.35|22626.35|22705.69|22625.69|22706.37|22626.37|22705.57|22625.57|10
1735665280000|2024-12-31 17:14:40|22705.43|22625.43|22705.73|22625.73|22705.73|22625.73|22705.3|22625.3|10
1735665290000|2024-12-31 17:14:50|22705.44|22625.44|22704.28|22624.28|22705.44|22625.44|22704.18|22624.18|10
1735665300000|2024-12-31 17:15:00|22703.79|22623.79|22701.4|22621.4|22704.41|22624.41|22701.4|22621.4|9
1735665310000|2024-12-31 17:15:10|22701.49|22621.49|22699.15|22619.15|22701.59|22621.59|22697.66|22617.66|10
1735665320000|2024-12-31 17:15:20|22699.21|22619.21|22699.14|22619.14|22699.33|22619.33|22698.58|22618.58|9
1735665330000|2024-12-31 17:15:30|22699.07|22619.07|22698.14|22618.14|22699.48|22619.48|22698.03|22618.03|10
1735665340000|2024-12-31 17:15:40|22698.07|22618.07|22692.54|22612.54|22698.27|22618.27|22692.54|22612.54|10
1735665350000|2024-12-31 17:15:50|22692.29|22612.29|22695.71|22615.71|22696.52|22616.52|22690.93|22610.93|10
1735665360000|2024-12-31 17:16:00|22695.06|22615.06|22690.68|22610.68|22695.06|22615.06|22690.68|22610.68|10
1735665370000|2024-12-31 17:16:10|22689.63|22609.63|22681.48|22601.48|22689.63|22609.63|22681.48|22601.48|10
1735665380000|2024-12-31 17:16:20|22681.94|22601.94|22676.17|22596.17|22681.95|22601.95|22676.17|22596.17|10
1735665390000|2024-12-31 17:16:30|22676.15|22596.15|22674.96|22594.96|22677.35|22597.35|22674.46|22594.46|10
1735665400000|2024-12-31 17:16:40|22673.56|22593.56|22674.74|22594.74|22674.74|22594.74|22671.8|22591.8|10
1735665410000|2024-12-31 17:16:50|22674.53|22594.53|22678.75|22598.75|22678.75|22598.75|22674.18|22594.18|10
1735665420000|2024-12-31 17:17:00|22679.08|22599.08|22682.52|22602.52|22683.06|22603.06|22678.48|22598.48|10
1735665430000|2024-12-31 17:17:10|22682.33|22602.33|22681.04|22601.04|22682.33|22602.33|22680.07|22600.07|10
1735665440000|2024-12-31 17:17:20|22678.6|22598.6|22678.46|22598.46|22679.47|22599.47|22678.46|22598.46|10
1735665450000|2024-12-31 17:17:30|22678.48|22598.48|22677.61|22597.61|22678.65|22598.65|22675.43|22595.43|10
1735665460000|2024-12-31 17:17:40|22677.78|22597.78|22675.14|22595.14|22677.87|22597.87|22675.03|22595.03|10
1735665470000|2024-12-31 17:17:50|22675.15|22595.15|22674.88|22594.88|22675.15|22595.15|22674.73|22594.73|9
1735665480000|2024-12-31 17:18:00|22674.94|22594.94|22674.69|22594.69|22675.13|22595.13|22674.69|22594.69|9
1735665490000|2024-12-31 17:18:10|22674.53|22594.53|22675.16|22595.16|22675.16|22595.16|22674.53|22594.53|9
1735665500000|2024-12-31 17:18:20|22675.14|22595.14|22678.78|22598.78|22678.82|22598.82|22675.12|22595.12|10
1735665510000|2024-12-31 17:18:30|22678.85|22598.85|22678.08|22598.08|22678.85|22598.85|22677.68|22597.68|10
1735665520000|2024-12-31 17:18:40|22678.06|22598.06|22681.15|22601.15|22681.21|22601.21|22678.06|22598.06|10
1735665530000|2024-12-31 17:18:50|22680.59|22600.59|22684.24|22604.24|22684.24|22604.24|22680.59|22600.59|10
1735665540000|2024-12-31 17:19:00|22683.05|22603.05|22683.93|22603.93|22683.93|22603.93|22682.46|22602.46|10
1735665550000|2024-12-31 17:19:10|22683.76|22603.76|22681.9|22601.9|22684.11|22604.11|22681.61|22601.61|10
1735665560000|2024-12-31 17:19:20|22680.23|22600.23|22682.58|22602.58|22682.58|22602.58|22678.96|22598.96|10
1735665570000|2024-12-31 17:19:30|22682.32|22602.32|22686.16|22606.16|22686.16|22606.16|22682.32|22602.32|10
1735665580000|2024-12-31 17:19:40|22686.31|22606.31|22686.51|22606.51|22688.92|22608.92|22686.31|22606.31|10
1735665590000|2024-12-31 17:19:50|22686.21|22606.21|22684.55|22604.55|22686.33|22606.33|22684.39|22604.39|10
1735665600000|2024-12-31 17:20:00|22684.06|22604.06|22685.73|22605.73|22685.73|22605.73|22683.19|22603.19|10
1735665610000|2024-12-31 17:20:10|22686.19|22606.19|22686.18|22606.18|22686.49|22606.49|22684.98|22604.98|10
1735665620000|2024-12-31 17:20:20|22686.24|22606.24|22685.08|22605.08|22686.4|22606.4|22685.08|22605.08|10
1735665630000|2024-12-31 17:20:30|22685.01|22605.01|22685.8|22605.8|22685.8|22605.8|22683.81|22603.81|9
1735665640000|2024-12-31 17:20:40|22685.82|22605.82|22685.74|22605.74|22686.61|22606.61|22685|22605|9
1735665650000|2024-12-31 17:20:50|22685.94|22605.94|22687.4|22607.4|22687.4|22607.4|22685.06|22605.06|10
1735665660000|2024-12-31 17:21:00|22687.59|22607.59|22684.85|22604.85|22687.68|22607.68|22684.85|22604.85|10
1735665670000|2024-12-31 17:21:10|22684.77|22604.77|22684.26|22604.26|22684.77|22604.77|22684.26|22604.26|8
1735665680000|2024-12-31 17:21:20|22684.2|22604.2|22680.23|22600.23|22684.2|22604.2|22680.23|22600.23|10
1735665690000|2024-12-31 17:21:30|22679.84|22599.84|22676.84|22596.84|22679.84|22599.84|22676.84|22596.84|10
1735665700000|2024-12-31 17:21:40|22676.49|22596.49|22672.24|22592.24|22676.49|22596.49|22672.21|22592.21|10
1735665710000|2024-12-31 17:21:50|22671.01|22591.01|22670.69|22590.69|22671.75|22591.75|22670.49|22590.49|9
1735665720000|2024-12-31 17:22:00|22670.61|22590.61|22670.25|22590.25|22670.61|22590.61|22669.72|22589.72|10
1735665730000|2024-12-31 17:22:10|22670.39|22590.39|22651.23|22571.23|22671.36|22591.36|22651.23|22571.23|10
1735665740000|2024-12-31 17:22:20|22651.09|22571.09|22650.58|22570.58|22653.1|22573.1|22649.73|22569.73|10
1735665750000|2024-12-31 17:22:30|22649.93|22569.93|22650.6|22570.6|22650.91|22570.91|22649.93|22569.93|9
1735665760000|2024-12-31 17:22:40|22651.39|22571.39|22652.91|22572.91|22653.06|22573.06|22651.39|22571.39|9
1735665770000|2024-12-31 17:22:50|22653.29|22573.29|22654.41|22574.41|22654.86|22574.86|22650.6|22570.6|10
1735665780000|2024-12-31 17:23:00|22654.11|22574.11|22654.55|22574.55|22654.55|22574.55|22653.98|22573.98|10
1735665790000|2024-12-31 17:23:10|22654.92|22574.92|22646.73|22566.73|22655.43|22575.43|22646.73|22566.73|10
1735665800000|2024-12-31 17:23:20|22646.53|22566.53|22646.72|22566.72|22649.8|22569.8|22646.53|22566.53|10
1735665810000|2024-12-31 17:23:30|22646.53|22566.53|22639.38|22559.38|22646.53|22566.53|22639.38|22559.38|10
1735665820000|2024-12-31 17:23:40|22639.43|22559.43|22635.6|22555.6|22639.43|22559.43|22635.6|22555.6|10
1735665830000|2024-12-31 17:23:50|22635.71|22555.71|22632.24|22552.24|22635.71|22555.71|22632.17|22552.17|9
1735665840000|2024-12-31 17:24:00|22631.66|22551.66|22628.25|22548.25|22631.66|22551.66|22628.25|22548.25|10
1735665850000|2024-12-31 17:24:10|22627.49|22547.49|22625.3|22545.3|22628.34|22548.34|22624.54|22544.54|10
1735665860000|2024-12-31 17:24:20|22625.47|22545.47|22625.38|22545.38|22625.93|22545.93|22624.62|22544.62|10
1735665870000|2024-12-31 17:24:30|22625.44|22545.44|22624.83|22544.83|22625.66|22545.66|22624.68|22544.68|10
1735665880000|2024-12-31 17:24:40|22625.4|22545.4|22624.11|22544.11|22626.09|22546.09|22624.11|22544.11|10
1735665890000|2024-12-31 17:24:50|22625.1|22545.1|22624.64|22544.64|22625.1|22545.1|22624.16|22544.16|10
1735665900000|2024-12-31 17:25:00|22624.55|22544.55|22624.26|22544.26|22624.55|22544.55|22623.76|22543.76|10
1735665910000|2024-12-31 17:25:10|22624.24|22544.24|22625.95|22545.95|22625.95|22545.95|22624.24|22544.24|10
1735665920000|2024-12-31 17:25:20|22625.96|22545.96|22628.58|22548.58|22628.58|22548.58|22625.96|22545.96|10
1735665930000|2024-12-31 17:25:30|22628.72|22548.72|22629.31|22549.31|22629.34|22549.34|22628.72|22548.72|7
1735665940000|2024-12-31 17:25:40|22629.53|22549.53|22628.84|22548.84|22629.83|22549.83|22628.84|22548.84|10
1735665950000|2024-12-31 17:25:50|22628.26|22548.26|22629.95|22549.95|22629.96|22549.96|22628.06|22548.06|10
1735665960000|2024-12-31 17:26:00|22631.01|22551.01|22633.8|22553.8|22634.44|22554.44|22631.01|22551.01|10
1735665970000|2024-12-31 17:26:10|22633.32|22553.32|22631.36|22551.36|22633.32|22553.32|22631.28|22551.28|10
1735665980000|2024-12-31 17:26:20|22631.37|22551.37|22631.6|22551.6|22631.6|22551.6|22631.37|22551.37|10
1735665990000|2024-12-31 17:26:30|22631.63|22551.63|22629.36|22549.36|22631.87|22551.87|22629.36|22549.36|10
1735666000000|2024-12-31 17:26:40|22629.08|22549.08|22628.55|22548.55|22629.08|22549.08|22628.3|22548.3|10
1735666010000|2024-12-31 17:26:50|22628.61|22548.61|22628.81|22548.81|22630.2|22550.2|22628.61|22548.61|10
1735666020000|2024-12-31 17:27:00|22628.19|22548.19|22623.09|22543.09|22628.19|22548.19|22622.3|22542.3|10
1735666030000|2024-12-31 17:27:10|22622.73|22542.73|22621.75|22541.75|22622.83|22542.83|22620.62|22540.62|10
1735666040000|2024-12-31 17:27:20|22621.82|22541.82|22622.8|22542.8|22622.85|22542.85|22621.77|22541.77|7
1735666050000|2024-12-31 17:27:30|22622.86|22542.86|22622.48|22542.48|22622.99|22542.99|22621.82|22541.82|9
1735666060000|2024-12-31 17:27:40|22622.73|22542.73|22624.02|22544.02|22624.02|22544.02|22622.73|22542.73|9
1735666070000|2024-12-31 17:27:50|22624.76|22544.76|22628.28|22548.28|22628.65|22548.65|22624.76|22544.76|10
1735666080000|2024-12-31 17:28:00|22628.4|22548.4|22627.26|22547.26|22628.83|22548.83|22627.26|22547.26|10
1735666090000|2024-12-31 17:28:10|22626.65|22546.65|22628.19|22548.19|22628.24|22548.24|22626.65|22546.65|10
1735666100000|2024-12-31 17:28:20|22628.18|22548.18|22625.07|22545.07|22628.9|22548.9|22625.07|22545.07|10
1735666110000|2024-12-31 17:28:30|22625.06|22545.06|22619.43|22539.43|22625.06|22545.06|22619.43|22539.43|10
1735666120000|2024-12-31 17:28:40|22618.56|22538.56|22616.54|22536.54|22618.56|22538.56|22616.54|22536.54|9
1735666130000|2024-12-31 17:28:50|22616.44|22536.44|22611.08|22531.08|22616.44|22536.44|22611.08|22531.08|10
1735666140000|2024-12-31 17:29:00|22610.62|22530.62|22607.49|22527.49|22610.62|22530.62|22606.09|22526.09|10
1735666150000|2024-12-31 17:29:10|22605.14|22525.14|22605.19|22525.19|22605.39|22525.39|22604.29|22524.29|9
1735666160000|2024-12-31 17:29:20|22604.95|22524.95|22604.66|22524.66|22605.05|22525.05|22604.24|22524.24|9
1735666170000|2024-12-31 17:29:30|22604.65|22524.65|22603.94|22523.94|22604.65|22524.65|22603.94|22523.94|9
1735666180000|2024-12-31 17:29:40|22603.72|22523.72|22605.39|22525.39|22605.53|22525.53|22603.72|22523.72|10
1735666190000|2024-12-31 17:29:50|22605.3|22525.3|22604.69|22524.69|22605.3|22525.3|22604.36|22524.36|10
1735666200000|2024-12-31 17:30:00|22604.98|22524.98|22603.72|22523.72|22605.09|22525.09|22603.44|22523.44|10
1735666210000|2024-12-31 17:30:10|22604.27|22524.27|22608.12|22528.12|22608.21|22528.21|22604.27|22524.27|10
1735666220000|2024-12-31 17:30:20|22608.08|22528.08|22607.8|22527.8|22608.08|22528.08|22606.76|22526.76|10
1735666230000|2024-12-31 17:30:30|22608.34|22528.34|22609.08|22529.08|22609.68|22529.68|22607.88|22527.88|10
1735666240000|2024-12-31 17:30:40|22609.14|22529.14|22605.22|22525.22|22609.14|22529.14|22604.95|22524.95|10
1735666250000|2024-12-31 17:30:50|22604.43|22524.43|22599.9|22519.9|22604.43|22524.43|22599.71|22519.71|10
1735666260000|2024-12-31 17:31:00|22599.88|22519.88|22597.7|22517.7|22599.98|22519.98|22597.7|22517.7|10
1735666270000|2024-12-31 17:31:10|22597.76|22517.76|22596.96|22516.96|22599.06|22519.06|22596.96|22516.96|10
1735666280000|2024-12-31 17:31:20|22597.19|22517.19|22595.39|22515.39|22597.19|22517.19|22594.64|22514.64|10
1735666290000|2024-12-31 17:31:30|22595.22|22515.22|22590.38|22510.38|22595.22|22515.22|22590.38|22510.38|10
1735666300000|2024-12-31 17:31:40|22590.28|22510.28|22587.6|22507.6|22590.28|22510.28|22586.75|22506.75|10
1735666310000|2024-12-31 17:31:50|22587.55|22507.55|22585.69|22505.69|22587.55|22507.55|22585.69|22505.69|10
1735666320000|2024-12-31 17:32:00|22584.05|22504.05|22576.55|22496.55|22584.05|22504.05|22576.55|22496.55|10
1735666330000|2024-12-31 17:32:10|22577.39|22497.39|22574.44|22494.44|22577.86|22497.86|22574.44|22494.44|9
1735666340000|2024-12-31 17:32:20|22574.37|22494.37|22565.53|22485.53|22574.47|22494.47|22565.53|22485.53|10
1735666350000|2024-12-31 17:32:30|22563.85|22483.85|22551.83|22471.83|22563.85|22483.85|22551.56|22471.56|10
1735666360000|2024-12-31 17:32:40|22550|22470|22521.09|22441.09|22550|22470|22521.09|22441.09|10
1735666370000|2024-12-31 17:32:50|22516.1|22436.1|22513.83|22433.83|22516.1|22436.1|22508.88|22428.88|10
1735666380000|2024-12-31 17:33:00|22514.05|22434.05|22509.66|22429.66|22514.13|22434.13|22509.66|22429.66|10
1735666390000|2024-12-31 17:33:10|22508.22|22428.22|22509.91|22429.91|22509.91|22429.91|22506.76|22426.76|10
1735666400000|2024-12-31 17:33:20|22509.98|22429.98|22509.95|22429.95|22510.66|22430.66|22509.49|22429.49|10
1735666410000|2024-12-31 17:33:30|22510.05|22430.05|22508.56|22428.56|22511.27|22431.27|22505.85|22425.85|10
1735666420000|2024-12-31 17:33:40|22507.37|22427.37|22502.68|22422.68|22507.37|22427.37|22502.29|22422.29|10
1735666430000|2024-12-31 17:33:50|22501.05|22421.05|22500.91|22420.91|22501.55|22421.55|22500.2|22420.2|10
1735666440000|2024-12-31 17:34:00|22501.49|22421.49|22497.69|22417.69|22501.49|22421.49|22497.69|22417.69|10
1735666450000|2024-12-31 17:34:10|22498.26|22418.26|22495.05|22415.05|22498.98|22418.98|22495.05|22415.05|10
1735666460000|2024-12-31 17:34:20|22492.83|22412.83|22476.85|22396.85|22492.83|22412.83|22476.85|22396.85|10
1735666470000|2024-12-31 17:34:30|22477.18|22397.18|22468.58|22388.58|22477.18|22397.18|22467.64|22387.64|9
1735666480000|2024-12-31 17:34:40|22467.93|22387.93|22471.97|22391.97|22476.17|22396.17|22467.93|22387.93|10
1735666490000|2024-12-31 17:34:50|22473.1|22393.1|22476.31|22396.31|22476.31|22396.31|22473.1|22393.1|9
1735666500000|2024-12-31 17:35:00|22476.68|22396.68|22460.26|22380.26|22476.68|22396.68|22460.26|22380.26|10
1735666510000|2024-12-31 17:35:10|22452.1|22372.1|22429.33|22349.33|22452.1|22372.1|22429.33|22349.33|10
1735666520000|2024-12-31 17:35:20|22427.82|22347.82|22417.68|22337.68|22427.82|22347.82|22417.68|22337.68|10
1735666530000|2024-12-31 17:35:30|22419.31|22339.31|22417.45|22337.45|22422.67|22342.67|22417.45|22337.45|10
1735666540000|2024-12-31 17:35:40|22416.63|22336.63|22411.7|22331.7|22416.63|22336.63|22411.7|22331.7|10
1735666550000|2024-12-31 17:35:50|22410.66|22330.66|22401.98|22321.98|22410.66|22330.66|22401.98|22321.98|10
1735666560000|2024-12-31 17:36:00|22400.88|22320.88|22403.6|22323.6|22403.6|22323.6|22396.97|22316.97|10
1735666570000|2024-12-31 17:36:10|22404.19|22324.19|22408.83|22328.83|22409.28|22329.28|22404.19|22324.19|10
1735666580000|2024-12-31 17:36:20|22409.45|22329.45|22406.03|22326.03|22409.88|22329.88|22406.03|22326.03|10
1735666590000|2024-12-31 17:36:30|22406.31|22326.31|22399.91|22319.91|22407.29|22327.29|22399.91|22319.91|10
1735666600000|2024-12-31 17:36:40|22399.05|22319.05|22404.7|22324.7|22404.7|22324.7|22395.4|22315.4|10
1735666610000|2024-12-31 17:36:50|22405.06|22325.06|22412.44|22332.44|22412.44|22332.44|22405.06|22325.06|10
1735666620000|2024-12-31 17:37:00|22411.76|22331.76|22405.36|22325.36|22411.76|22331.76|22405.36|22325.36|10
1735666630000|2024-12-31 17:37:10|22404.14|22324.14|22400.43|22320.43|22404.14|22324.14|22400.4|22320.4|10
1735666640000|2024-12-31 17:37:20|22398.53|22318.53|22381|22301|22398.53|22318.53|22381|22301|10
1735666650000|2024-12-31 17:37:30|22380.33|22300.33|22380.95|22300.95|22381.26|22301.26|22378.27|22298.27|10
1735666660000|2024-12-31 17:37:40|22380.7|22300.7|22368.33|22288.33|22380.7|22300.7|22368.33|22288.33|10
1735666670000|2024-12-31 17:37:50|22368.03|22288.03|22356.66|22276.66|22368.03|22288.03|22356.66|22276.66|10
1735666680000|2024-12-31 17:38:00|22352.01|22272.01|22339.57|22259.57|22352.01|22272.01|22335.48|22255.48|10
1735666690000|2024-12-31 17:38:10|22338.61|22258.61|22344.1|22264.1|22344.1|22264.1|22338.61|22258.61|10
1735666700000|2024-12-31 17:38:20|22344.48|22264.48|22344.85|22264.85|22345.64|22265.64|22343.55|22263.55|10
1735666710000|2024-12-31 17:38:30|22344.6|22264.6|22347.73|22267.73|22348.08|22268.08|22344.6|22264.6|10
1735666720000|2024-12-31 17:38:40|22346.06|22266.06|22343.08|22263.08|22346.15|22266.15|22340.75|22260.75|10
1735666730000|2024-12-31 17:38:50|22343.12|22263.12|22346.6|22266.6|22346.6|22266.6|22341.8|22261.8|10
1735666740000|2024-12-31 17:39:00|22346.17|22266.17|22326.95|22246.95|22346.17|22266.17|22326.95|22246.95|10
1735666750000|2024-12-31 17:39:10|22327.03|22247.03|22305.36|22225.36|22327.03|22247.03|22305.36|22225.36|10
1735666760000|2024-12-31 17:39:20|22304.09|22224.09|22269.71|22189.71|22304.09|22224.09|22269.71|22189.71|10
1735666770000|2024-12-31 17:39:30|22266.71|22186.71|22255.72|22175.72|22266.87|22186.87|22254.96|22174.96|10
1735666780000|2024-12-31 17:39:40|22253.79|22173.79|22254.12|22174.12|22254.12|22174.12|22250.82|22170.82|10
1735666790000|2024-12-31 17:39:50|22253.68|22173.68|22273.24|22193.24|22273.24|22193.24|22253.68|22173.68|10
1735666800000|2024-12-31 17:40:00|22273.18|22193.18|22275.5|22195.5|22278.33|22198.33|22271.75|22191.75|10
1735666810000|2024-12-31 17:40:10|22275.8|22195.8|22285.44|22205.44|22285.44|22205.44|22273.89|22193.89|10
1735666820000|2024-12-31 17:40:20|22287.31|22207.31|22282.04|22202.04|22287.31|22207.31|22281.07|22201.07|10
1735666830000|2024-12-31 17:40:30|22279.33|22199.33|22277.18|22197.18|22280.34|22200.34|22277.1|22197.1|9
1735666840000|2024-12-31 17:40:40|22278.21|22198.21|22278.41|22198.41|22278.53|22198.53|22277.06|22197.06|10
1735666850000|2024-12-31 17:40:50|22280.17|22200.17|22285.63|22205.63|22286.59|22206.59|22280.17|22200.17|10
1735666860000|2024-12-31 17:41:00|22285.44|22205.44|22278.67|22198.67|22285.44|22205.44|22278.67|22198.67|10
1735666870000|2024-12-31 17:41:10|22275.7|22195.7|22287.11|22207.11|22287.11|22207.11|22274.34|22194.34|10
1735666880000|2024-12-31 17:41:20|22286.61|22206.61|22300.23|22220.23|22300.23|22220.23|22286.61|22206.61|10
1735666890000|2024-12-31 17:41:30|22301.04|22221.04|22318.93|22238.93|22320.44|22240.44|22301.04|22221.04|10
1735666900000|2024-12-31 17:41:40|22315.27|22235.27|22322.15|22242.15|22322.15|22242.15|22315.27|22235.27|10
1735666910000|2024-12-31 17:41:50|22322.71|22242.71|22334.68|22254.68|22334.68|22254.68|22318.53|22238.53|10
1735666920000|2024-12-31 17:42:00|22335.43|22255.43|22341.53|22261.53|22341.53|22261.53|22335.43|22255.43|10
1735666930000|2024-12-31 17:42:10|22346.99|22266.99|22351.97|22271.97|22351.97|22271.97|22346.12|22266.12|10
1735666940000|2024-12-31 17:42:20|22350.18|22270.18|22359.88|22279.88|22364.96|22284.96|22350.18|22270.18|10
1735666950000|2024-12-31 17:42:30|22359.4|22279.4|22373.79|22293.79|22373.86|22293.86|22359.4|22279.4|10
1735666960000|2024-12-31 17:42:40|22371.9|22291.9|22373.15|22293.15|22376.66|22296.66|22371.33|22291.33|10
1735666970000|2024-12-31 17:42:50|22372.66|22292.66|22367.01|22287.01|22372.66|22292.66|22364.89|22284.89|10
1735666980000|2024-12-31 17:43:00|22369.03|22289.03|22375.93|22295.93|22375.93|22295.93|22368.65|22288.65|10
1735666990000|2024-12-31 17:43:10|22376.34|22296.34|22389.98|22309.98|22389.98|22309.98|22376.34|22296.34|10
1735667000000|2024-12-31 17:43:20|22395.11|22315.11|22394.01|22314.01|22397.55|22317.55|22393.72|22313.72|10
1735667010000|2024-12-31 17:43:30|22394.5|22314.5|22388.71|22308.71|22395.62|22315.62|22388.71|22308.71|10
1735667020000|2024-12-31 17:43:40|22388.86|22308.86|22385.87|22305.87|22388.86|22308.86|22385.87|22305.87|10
1735667030000|2024-12-31 17:43:50|22385.84|22305.84|22383.87|22303.87|22385.99|22305.99|22383.87|22303.87|10
1735667040000|2024-12-31 17:44:00|22383.16|22303.16|22380.49|22300.49|22383.16|22303.16|22380.49|22300.49|9
1735667050000|2024-12-31 17:44:10|22379.22|22299.22|22380.45|22300.45|22382.22|22302.22|22378.22|22298.22|10
1735667060000|2024-12-31 17:44:20|22379.6|22299.6|22379.77|22299.77|22380.64|22300.64|22379.6|22299.6|9
1735667070000|2024-12-31 17:44:30|22379.68|22299.68|22375.29|22295.29|22379.68|22299.68|22375.29|22295.29|10
1735667080000|2024-12-31 17:44:40|22375.93|22295.93|22375.48|22295.48|22376.42|22296.42|22374.4|22294.4|10
1735667090000|2024-12-31 17:44:50|22374.65|22294.65|22370.46|22290.46|22374.65|22294.65|22370.46|22290.46|10
1735667100000|2024-12-31 17:45:00|22369.24|22289.24|22368.38|22288.38|22371.65|22291.65|22368.29|22288.29|10
1735667110000|2024-12-31 17:45:10|22369.44|22289.44|22358.77|22278.77|22370.27|22290.27|22358.77|22278.77|10
1735667120000|2024-12-31 17:45:20|22355.82|22275.82|22347.66|22267.66|22356.52|22276.52|22347.66|22267.66|10
1735667130000|2024-12-31 17:45:30|22348.4|22268.4|22347.68|22267.68|22350.97|22270.97|22346.15|22266.15|10
1735667140000|2024-12-31 17:45:40|22347.04|22267.04|22347.62|22267.62|22349.95|22269.95|22346.41|22266.41|9
1735667150000|2024-12-31 17:45:50|22347.52|22267.52|22345.57|22265.57|22347.52|22267.52|22344.83|22264.83|10
1735667160000|2024-12-31 17:46:00|22345.56|22265.56|22340.37|22260.37|22345.56|22265.56|22340.18|22260.18|10
1735667170000|2024-12-31 17:46:10|22340.43|22260.43|22345.29|22265.29|22345.29|22265.29|22340.21|22260.21|10
1735667180000|2024-12-31 17:46:20|22346.31|22266.31|22345.77|22265.77|22349|22269|22345.77|22265.77|10
1735667190000|2024-12-31 17:46:30|22344.92|22264.92|22348|22268|22348.08|22268.08|22344.92|22264.92|10
1735667200000|2024-12-31 17:46:40|22347.74|22267.74|22342.6|22262.6|22348.48|22268.48|22342.34|22262.34|10
1735667210000|2024-12-31 17:46:50|22342.18|22262.18|22334.02|22254.02|22342.37|22262.37|22334.02|22254.02|10
1735667220000|2024-12-31 17:47:00|22333.58|22253.58|22323.4|22243.4|22333.58|22253.58|22323.2|22243.2|10
1735667230000|2024-12-31 17:47:10|22322.74|22242.74|22317.92|22237.92|22323.64|22243.64|22314.8|22234.8|10
1735667240000|2024-12-31 17:47:20|22319|22239|22323.71|22243.71|22323.71|22243.71|22319|22239|10
1735667250000|2024-12-31 17:47:30|22322.32|22242.32|22330.79|22250.79|22330.79|22250.79|22322.32|22242.32|10
1735667260000|2024-12-31 17:47:40|22330.95|22250.95|22341.39|22261.39|22341.39|22261.39|22330.95|22250.95|10
1735667270000|2024-12-31 17:47:50|22342.83|22262.83|22338.4|22258.4|22342.83|22262.83|22338.4|22258.4|10
1735667280000|2024-12-31 17:48:00|22338.6|22258.6|22337.76|22257.76|22339.09|22259.09|22337.56|22257.56|10
1735667290000|2024-12-31 17:48:10|22337.65|22257.65|22328.38|22248.38|22338.7|22258.7|22328.38|22248.38|10
1735667300000|2024-12-31 17:48:20|22327.61|22247.61|22330.86|22250.86|22330.96|22250.96|22327.61|22247.61|9
1735667310000|2024-12-31 17:48:30|22330.88|22250.88|22329.72|22249.72|22332.12|22252.12|22329.72|22249.72|10
1735667320000|2024-12-31 17:48:40|22328.86|22248.86|22331.07|22251.07|22334.52|22254.52|22328.68|22248.68|10
1735667330000|2024-12-31 17:48:50|22331.1|22251.1|22331.16|22251.16|22333.71|22253.71|22331.1|22251.1|10
1735667340000|2024-12-31 17:49:00|22329.4|22249.4|22320.18|22240.18|22329.4|22249.4|22320.18|22240.18|10
1735667350000|2024-12-31 17:49:10|22312.92|22232.92|22312.89|22232.89|22313.86|22233.86|22312.77|22232.77|10
1735667360000|2024-12-31 17:49:20|22312.94|22232.94|22316.55|22236.55|22317.93|22237.93|22311.88|22231.88|10
1735667370000|2024-12-31 17:49:30|22315.94|22235.94|22315.92|22235.92|22316.82|22236.82|22315.66|22235.66|10
1735667380000|2024-12-31 17:49:40|22316.12|22236.12|22320.71|22240.71|22320.71|22240.71|22315.22|22235.22|10
1735667390000|2024-12-31 17:49:50|22321.51|22241.51|22317.34|22237.34|22321.57|22241.57|22317.25|22237.25|10
1735667400000|2024-12-31 17:50:00|22317.29|22237.29|22325.77|22245.77|22326.6|22246.6|22317.09|22237.09|10
1735667410000|2024-12-31 17:50:10|22325.68|22245.68|22322.01|22242.01|22325.68|22245.68|22318.76|22238.76|9
1735667420000|2024-12-31 17:50:20|22329.06|22249.06|22325.06|22245.06|22329.28|22249.28|22325.06|22245.06|10
1735667430000|2024-12-31 17:50:30|22325.65|22245.65|22328.83|22248.83|22328.91|22248.91|22325.65|22245.65|10
1735667440000|2024-12-31 17:50:40|22328.72|22248.72|22329.16|22249.16|22329.32|22249.32|22327.82|22247.82|10
1735667450000|2024-12-31 17:50:50|22329.44|22249.44|22335.32|22255.32|22335.32|22255.32|22329.44|22249.44|10
1735667460000|2024-12-31 17:51:00|22335.47|22255.47|22345.19|22265.19|22345.19|22265.19|22332.58|22252.58|10
1735667470000|2024-12-31 17:51:10|22345.62|22265.62|22346.7|22266.7|22346.7|22266.7|22345.62|22265.62|2
1735667480000|2024-12-31 17:51:20|22348.6|22268.6|22351.58|22271.58|22351.84|22271.84|22348.6|22268.6|10
1735667490000|2024-12-31 17:51:30|22351.79|22271.79|22350.17|22270.17|22353.95|22273.95|22350.17|22270.17|10
1735667500000|2024-12-31 17:51:40|22348.63|22268.63|22348.2|22268.2|22348.97|22268.97|22348.2|22268.2|10
1735667510000|2024-12-31 17:51:50|22348.31|22268.31|22348.67|22268.67|22349.04|22269.04|22347.81|22267.81|9
1735667520000|2024-12-31 17:52:00|22347.89|22267.89|22348.15|22268.15|22348.15|22268.15|22346.34|22266.34|10
1735667530000|2024-12-31 17:52:10|22348.93|22268.93|22350.7|22270.7|22350.7|22270.7|22348.93|22268.93|10
1735667540000|2024-12-31 17:52:20|22350.44|22270.44|22351.09|22271.09|22351.38|22271.38|22350.07|22270.07|10
1735667550000|2024-12-31 17:52:30|22347.81|22267.81|22345.32|22265.32|22347.81|22267.81|22344.83|22264.83|10
1735667560000|2024-12-31 17:52:40|22345.08|22265.08|22346.08|22266.08|22347.82|22267.82|22345.08|22265.08|10
1735667570000|2024-12-31 17:52:50|22346.84|22266.84|22351.11|22271.11|22351.75|22271.75|22345.77|22265.77|10
1735667580000|2024-12-31 17:53:00|22351.23|22271.23|22355.17|22275.17|22355.27|22275.27|22351.23|22271.23|10
1735667590000|2024-12-31 17:53:10|22355.56|22275.56|22361.51|22281.51|22361.51|22281.51|22355.56|22275.56|10
1735667600000|2024-12-31 17:53:20|22366.75|22286.75|22365.86|22285.86|22366.91|22286.91|22364.47|22284.47|10
1735667610000|2024-12-31 17:53:30|22367.73|22287.73|22375.97|22295.97|22375.97|22295.97|22367.73|22287.73|10
1735667620000|2024-12-31 17:53:40|22376.89|22296.89|22377.42|22297.42|22377.42|22297.42|22376.82|22296.82|9
1735667630000|2024-12-31 17:53:50|22378.53|22298.53|22388.45|22308.45|22389.38|22309.38|22378.5|22298.5|10
1735667640000|2024-12-31 17:54:00|22388.34|22308.34|22389.59|22309.59|22389.59|22309.59|22387.53|22307.53|10
1735667650000|2024-12-31 17:54:10|22389.71|22309.71|22388.54|22308.54|22389.96|22309.96|22388.54|22308.54|10
1735667660000|2024-12-31 17:54:20|22390.61|22310.61|22392.93|22312.93|22392.93|22312.93|22390.52|22310.52|10
1735667670000|2024-12-31 17:54:30|22392.96|22312.96|22394.3|22314.3|22394.78|22314.78|22392.96|22312.96|9
1735667680000|2024-12-31 17:54:40|22394.33|22314.33|22393.97|22313.97|22394.58|22314.58|22393.36|22313.36|10
1735667690000|2024-12-31 17:54:50|22394.07|22314.07|22395.16|22315.16|22395.17|22315.17|22393.43|22313.43|10
1735667700000|2024-12-31 17:55:00|22394.82|22314.82|22400.2|22320.2|22400.2|22320.2|22394.82|22314.82|10
1735667710000|2024-12-31 17:55:10|22401.21|22321.21|22402.21|22322.21|22402.62|22322.62|22401.21|22321.21|9
1735667720000|2024-12-31 17:55:20|22402.9|22322.9|22404.76|22324.76|22404.76|22324.76|22402.04|22322.04|10
1735667730000|2024-12-31 17:55:30|22404.72|22324.72|22408.18|22328.18|22408.44|22328.44|22404.72|22324.72|10
1735667740000|2024-12-31 17:55:40|22408.43|22328.43|22408.77|22328.77|22410.03|22330.03|22408.33|22328.33|10
1735667750000|2024-12-31 17:55:50|22408.45|22328.45|22408.12|22328.12|22408.96|22328.96|22407.81|22327.81|10
1735667760000|2024-12-31 17:56:00|22408.14|22328.14|22407.98|22327.98|22409.13|22329.13|22407.92|22327.92|10
1735667770000|2024-12-31 17:56:10|22407.96|22327.96|22409.48|22329.48|22409.52|22329.52|22407.96|22327.96|9
1735667780000|2024-12-31 17:56:20|22409.23|22329.23|22409.33|22329.33|22409.91|22329.91|22409.14|22329.14|10
1735667790000|2024-12-31 17:56:30|22410|22330|22410.9|22330.9|22411.84|22331.84|22410|22330|10
1735667800000|2024-12-31 17:56:40|22410.78|22330.78|22408.78|22328.78|22410.78|22330.78|22408.17|22328.17|10
1735667810000|2024-12-31 17:56:50|22409.07|22329.07|22409.1|22329.1|22409.68|22329.68|22409.06|22329.06|10
1735667820000|2024-12-31 17:57:00|22408.29|22328.29|22412.61|22332.61|22412.63|22332.63|22408.28|22328.28|10
1735667830000|2024-12-31 17:57:10|22412.91|22332.91|22409.65|22329.65|22413.25|22333.25|22406.09|22326.09|9
1735667840000|2024-12-31 17:57:20|22411.3|22331.3|22426.71|22346.71|22426.76|22346.76|22411.3|22331.3|10
1735667850000|2024-12-31 17:57:30|22426.93|22346.93|22426.58|22346.58|22428.98|22348.98|22426.58|22346.58|8
1735667860000|2024-12-31 17:57:40|22425.91|22345.91|22420.3|22340.3|22425.91|22345.91|22420.1|22340.1|10
1735667870000|2024-12-31 17:57:50|22420.23|22340.23|22420.4|22340.4|22420.72|22340.72|22419.89|22339.89|9
1735667880000|2024-12-31 17:58:00|22420.36|22340.36|22425.22|22345.22|22426.05|22346.05|22418.22|22338.22|10
1735667890000|2024-12-31 17:58:10|22425.16|22345.16|22427.27|22347.27|22427.27|22347.27|22424.95|22344.95|10
1735667900000|2024-12-31 17:58:20|22427.37|22347.37|22428.98|22348.98|22430.07|22350.07|22427.37|22347.37|9
1735667910000|2024-12-31 17:58:30|22429.49|22349.49|22435.03|22355.03|22435.03|22355.03|22429.29|22349.29|10
1735667920000|2024-12-31 17:58:40|22435.35|22355.35|22437.02|22357.02|22437.05|22357.05|22435.35|22355.35|9
1735667930000|2024-12-31 17:58:50|22437.78|22357.78|22441.38|22361.38|22441.38|22361.38|22437.59|22357.59|9
1735667940000|2024-12-31 17:59:00|22441.42|22361.42|22448.9|22368.9|22448.9|22368.9|22441.42|22361.42|10
1735667950000|2024-12-31 17:59:10|22449.26|22369.26|22449.27|22369.27|22449.27|22369.27|22448.39|22368.39|10
1735667960000|2024-12-31 17:59:20|22449.14|22369.14|22447.17|22367.17|22449.15|22369.15|22445.54|22365.54|10
1735667970000|2024-12-31 17:59:30|22447.22|22367.22|22446.22|22366.22|22447.66|22367.66|22446.22|22366.22|10
1735667980000|2024-12-31 17:59:40|22447.15|22367.15|22447.05|22367.05|22447.31|22367.31|22446.21|22366.21|10
1735667990000|2024-12-31 17:59:50|22447.01|22367.01|22441.21|22361.21|22447.3|22367.3|22441.21|22361.21|10
1735668000000|2024-12-31 18:00:00|22440.89|22360.89|22441.43|22361.43|22443.13|22363.13|22440.89|22360.89|10
1735668010000|2024-12-31 18:00:10|22442.11|22362.11|22438.24|22358.24|22442.11|22362.11|22438.24|22358.24|10
1735668020000|2024-12-31 18:00:20|22438.29|22358.29|22433.96|22353.96|22438.29|22358.29|22433.11|22353.11|10
1735668030000|2024-12-31 18:00:30|22434.52|22354.52|22435.93|22355.93|22436.84|22356.84|22430.61|22350.61|10
1735668040000|2024-12-31 18:00:40|22436.38|22356.38|22440.26|22360.26|22440.26|22360.26|22436.38|22356.38|10
1735668050000|2024-12-31 18:00:50|22440.22|22360.22|22438.19|22358.19|22440.55|22360.55|22438.19|22358.19|10
1735668060000|2024-12-31 18:01:00|22437.45|22357.45|22431|22351|22437.45|22357.45|22429.88|22349.88|10
1735668070000|2024-12-31 18:01:10|22431.42|22351.42|22441.21|22361.21|22441.66|22361.66|22431.42|22351.42|10
1735668080000|2024-12-31 18:01:20|22441.63|22361.63|22439.88|22359.88|22441.88|22361.88|22439.86|22359.86|10
1735668090000|2024-12-31 18:01:30|22439.84|22359.84|22443.97|22363.97|22444.15|22364.15|22439.75|22359.75|10
1735668100000|2024-12-31 18:01:40|22443.81|22363.81|22439.85|22359.85|22444.82|22364.82|22438.56|22358.56|10
1735668110000|2024-12-31 18:01:50|22444.46|22364.46|22451.42|22371.42|22452.19|22372.19|22444.46|22364.46|10
1735668120000|2024-12-31 18:02:00|22451.15|22371.15|22453.89|22373.89|22453.89|22373.89|22450.09|22370.09|10
1735668130000|2024-12-31 18:02:10|22454.33|22374.33|22460.4|22380.4|22460.42|22380.42|22454.33|22374.33|10
1735668140000|2024-12-31 18:02:20|22460.81|22380.81|22457.26|22377.26|22460.81|22380.81|22457.02|22377.02|10
1735668150000|2024-12-31 18:02:30|22457.43|22377.43|22454.24|22374.24|22457.43|22377.43|22454.24|22374.24|10
1735668160000|2024-12-31 18:02:40|22453.16|22373.16|22452.31|22372.31|22453.16|22373.16|22452.31|22372.31|10
1735668170000|2024-12-31 18:02:50|22452.8|22372.8|22457.89|22377.89|22457.89|22377.89|22452.6|22372.6|10
1735668180000|2024-12-31 18:03:00|22457.94|22377.94|22460.16|22380.16|22460.16|22380.16|22457.72|22377.72|10
1735668190000|2024-12-31 18:03:10|22460.18|22380.18|22466.48|22386.48|22466.82|22386.82|22460.18|22380.18|10
1735668200000|2024-12-31 18:03:20|22466.15|22386.15|22462.86|22382.86|22466.15|22386.15|22462.26|22382.26|10
1735668210000|2024-12-31 18:03:30|22462.58|22382.58|22458.65|22378.65|22462.58|22382.58|22458.65|22378.65|10
1735668220000|2024-12-31 18:03:40|22458.57|22378.57|22458.75|22378.75|22459.44|22379.44|22458.31|22378.31|10
1735668230000|2024-12-31 18:03:50|22459.03|22379.03|22459.09|22379.09|22459.2|22379.2|22458.33|22378.33|10
1735668240000|2024-12-31 18:04:00|22459.2|22379.2|22458.85|22378.85|22459.22|22379.22|22458.63|22378.63|10
1735668250000|2024-12-31 18:04:10|22458.63|22378.63|22461.77|22381.77|22461.85|22381.85|22458.63|22378.63|10
1735668260000|2024-12-31 18:04:20|22462.1|22382.1|22458.16|22378.16|22462.98|22382.98|22458.16|22378.16|10
1735668270000|2024-12-31 18:04:30|22458.11|22378.11|22457.88|22377.88|22459.09|22379.09|22457.88|22377.88|10
1735668280000|2024-12-31 18:04:40|22457.54|22377.54|22458.2|22378.2|22458.58|22378.58|22457.31|22377.31|9
1735668290000|2024-12-31 18:04:50|22457.26|22377.26|22458.17|22378.17|22458.17|22378.17|22456.13|22376.13|10
1735668300000|2024-12-31 18:05:00|22458.42|22378.42|22460.36|22380.36|22460.71|22380.71|22456.03|22376.03|10
1735668310000|2024-12-31 18:05:10|22460.38|22380.38|22455.25|22375.25|22460.38|22380.38|22453.74|22373.74|9
1735668320000|2024-12-31 18:05:20|22455.04|22375.04|22452.85|22372.85|22455.04|22375.04|22452.43|22372.43|10
1735668330000|2024-12-31 18:05:30|22451.91|22371.91|22451.3|22371.3|22452.14|22372.14|22451.01|22371.01|10
1735668340000|2024-12-31 18:05:40|22454.02|22374.02|22451.59|22371.59|22455.17|22375.17|22450.44|22370.44|10
1735668350000|2024-12-31 18:05:50|22453.18|22373.18|22454.45|22374.45|22455.11|22375.11|22453.18|22373.18|9
1735668360000|2024-12-31 18:06:00|22454.56|22374.56|22458.65|22378.65|22458.65|22378.65|22453.93|22373.93|9
1735668370000|2024-12-31 18:06:10|22458.44|22378.44|22469.57|22389.57|22469.57|22389.57|22458.44|22378.44|10
1735668380000|2024-12-31 18:06:20|22469.72|22389.72|22470.02|22390.02|22470.02|22390.02|22468.43|22388.43|10
1735668390000|2024-12-31 18:06:30|22469.76|22389.76|22470|22390|22470.71|22390.71|22469.76|22389.76|9
1735668400000|2024-12-31 18:06:40|22470.55|22390.55|22467.97|22387.97|22471.2|22391.2|22466.72|22386.72|10
1735668410000|2024-12-31 18:06:50|22468.26|22388.26|22470.43|22390.43|22470.43|22390.43|22467.19|22387.19|10
1735668420000|2024-12-31 18:07:00|22471.77|22391.77|22479.77|22399.77|22479.77|22399.77|22471.41|22391.41|10
1735668430000|2024-12-31 18:07:10|22479.8|22399.8|22480.46|22400.46|22480.88|22400.88|22479.21|22399.21|10
1735668440000|2024-12-31 18:07:20|22479.84|22399.84|22484.75|22404.75|22484.75|22404.75|22479.84|22399.84|10
1735668450000|2024-12-31 18:07:30|22485.74|22405.74|22491.55|22411.55|22491.55|22411.55|22485.74|22405.74|10
1735668460000|2024-12-31 18:07:40|22491.73|22411.73|22498.9|22418.9|22498.94|22418.94|22491.73|22411.73|10
1735668470000|2024-12-31 18:07:50|22497.91|22417.91|22495.69|22415.69|22497.91|22417.91|22495.41|22415.41|10
1735668480000|2024-12-31 18:08:00|22495.4|22415.4|22494.03|22414.03|22495.56|22415.56|22494.03|22414.03|10
1735668490000|2024-12-31 18:08:10|22494.98|22414.98|22491.05|22411.05|22495.49|22415.49|22491.05|22411.05|10
1735668500000|2024-12-31 18:08:20|22489.44|22409.44|22485.41|22405.41|22489.44|22409.44|22485.41|22405.41|10
1735668510000|2024-12-31 18:08:30|22485.09|22405.09|22483.58|22403.58|22486.03|22406.03|22483.58|22403.58|10
1735668520000|2024-12-31 18:08:40|22483.77|22403.77|22485.1|22405.1|22485.81|22405.81|22483.77|22403.77|10
1735668530000|2024-12-31 18:08:50|22486.14|22406.14|22487.45|22407.45|22487.73|22407.73|22486.14|22406.14|10
1735668540000|2024-12-31 18:09:00|22487.26|22407.26|22487.11|22407.11|22488.17|22408.17|22487.11|22407.11|10
1735668550000|2024-12-31 18:09:10|22487.48|22407.48|22486.71|22406.71|22487.5|22407.5|22486.71|22406.71|10
1735668560000|2024-12-31 18:09:20|22485.48|22405.48|22484.61|22404.61|22485.98|22405.98|22484.18|22404.18|9
1735668570000|2024-12-31 18:09:30|22484.54|22404.54|22486.51|22406.51|22486.69|22406.69|22484.31|22404.31|10
1735668580000|2024-12-31 18:09:40|22486.36|22406.36|22484.69|22404.69|22486.36|22406.36|22484.69|22404.69|10
1735668590000|2024-12-31 18:09:50|22486.64|22406.64|22487.81|22407.81|22487.91|22407.91|22486.64|22406.64|10
1735668600000|2024-12-31 18:10:00|22488.68|22408.68|22489.01|22409.01|22489.14|22409.14|22487.79|22407.79|10
1735668610000|2024-12-31 18:10:10|22488.96|22408.96|22486.76|22406.76|22488.96|22408.96|22484.87|22404.87|10
1735668620000|2024-12-31 18:10:20|22486.57|22406.57|22485.44|22405.44|22486.59|22406.59|22485.31|22405.31|10
1735668630000|2024-12-31 18:10:30|22485.41|22405.41|22487.65|22407.65|22488.4|22408.4|22485.41|22405.41|10
1735668640000|2024-12-31 18:10:40|22487.72|22407.72|22488.7|22408.7|22488.84|22408.84|22487.52|22407.52|10
1735668650000|2024-12-31 18:10:50|22489.01|22409.01|22488.63|22408.63|22489.39|22409.39|22488.44|22408.44|10
1735668660000|2024-12-31 18:11:00|22489.1|22409.1|22488.33|22408.33|22489.1|22409.1|22487.49|22407.49|10
1735668670000|2024-12-31 18:11:10|22488.04|22408.04|22489.42|22409.42|22489.42|22409.42|22487.7|22407.7|10
1735668680000|2024-12-31 18:11:20|22489.48|22409.48|22489.54|22409.54|22489.8|22409.8|22489.46|22409.46|10
1735668690000|2024-12-31 18:11:30|22489.36|22409.36|22490.77|22410.77|22490.77|22410.77|22488.95|22408.95|9
1735668700000|2024-12-31 18:11:40|22490.31|22410.31|22491.08|22411.08|22491.73|22411.73|22490.31|22410.31|10
1735668710000|2024-12-31 18:11:50|22491.07|22411.07|22487.07|22407.07|22491.07|22411.07|22487.07|22407.07|10
1735668720000|2024-12-31 18:12:00|22486.77|22406.77|22485.39|22405.39|22487.1|22407.1|22485.18|22405.18|10
1735668730000|2024-12-31 18:12:10|22486.23|22406.23|22487.04|22407.04|22487.04|22407.04|22485.8|22405.8|10
1735668740000|2024-12-31 18:12:20|22487.33|22407.33|22490|22410|22490.04|22410.04|22486.86|22406.86|10
1735668750000|2024-12-31 18:12:30|22490.12|22410.12|22489.88|22409.88|22490.61|22410.61|22489.86|22409.86|9
1735668760000|2024-12-31 18:12:40|22489.47|22409.47|22488.53|22408.53|22491.22|22411.22|22488.53|22408.53|8
1735668770000|2024-12-31 18:12:50|22488.62|22408.62|22486.29|22406.29|22488.62|22408.62|22486.29|22406.29|10
1735668780000|2024-12-31 18:13:00|22486.34|22406.34|22485.94|22405.94|22486.51|22406.51|22485.68|22405.68|10
1735668790000|2024-12-31 18:13:10|22484.9|22404.9|22483.09|22403.09|22484.9|22404.9|22483.09|22403.09|10
1735668800000|2024-12-31 18:13:20|22482.65|22402.65|22481.46|22401.46|22482.65|22402.65|22480.18|22400.18|10
1735668810000|2024-12-31 18:13:30|22481.66|22401.66|22480.11|22400.11|22482.43|22402.43|22480.11|22400.11|10
1735668820000|2024-12-31 18:13:40|22480.07|22400.07|22477.37|22397.37|22480.07|22400.07|22476.35|22396.35|10
1735668830000|2024-12-31 18:13:50|22477.51|22397.51|22471.5|22391.5|22477.76|22397.76|22469.57|22389.57|9
1735668840000|2024-12-31 18:14:00|22471.54|22391.54|22472.05|22392.05|22472.32|22392.32|22471.54|22391.54|10
1735668850000|2024-12-31 18:14:10|22471.67|22391.67|22475.07|22395.07|22475.07|22395.07|22471.49|22391.49|10
1735668860000|2024-12-31 18:14:20|22474.89|22394.89|22472.74|22392.74|22474.89|22394.89|22472.22|22392.22|9
1735668870000|2024-12-31 18:14:30|22472.26|22392.26|22471.11|22391.11|22472.26|22392.26|22471.11|22391.11|10
1735668880000|2024-12-31 18:14:40|22471.15|22391.15|22477.59|22397.59|22477.7|22397.7|22470.47|22390.47|10
1735668890000|2024-12-31 18:14:50|22477.67|22397.67|22480.25|22400.25|22480.49|22400.49|22477.67|22397.67|10
1735668900000|2024-12-31 18:15:00|22480.02|22400.02|22474.57|22394.57|22480.02|22400.02|22474.57|22394.57|10
1735668910000|2024-12-31 18:15:10|22473.28|22393.28|22470|22390|22473.28|22393.28|22469.96|22389.96|10
1735668920000|2024-12-31 18:15:20|22469.94|22389.94|22467.48|22387.48|22469.94|22389.94|22467.48|22387.48|10
1735668930000|2024-12-31 18:15:30|22467.05|22387.05|22464.54|22384.54|22467.05|22387.05|22464.54|22384.54|10
1735668940000|2024-12-31 18:15:40|22464.85|22384.85|22462.24|22382.24|22465.29|22385.29|22462.24|22382.24|9
1735668950000|2024-12-31 18:15:50|22462.18|22382.18|22462.77|22382.77|22462.77|22382.77|22461.54|22381.54|10
1735668960000|2024-12-31 18:16:00|22462.36|22382.36|22462.59|22382.59|22462.59|22382.59|22460.88|22380.88|10
1735668970000|2024-12-31 18:16:10|22462.81|22382.81|22459.54|22379.54|22463.48|22383.48|22459.54|22379.54|10
1735668980000|2024-12-31 18:16:20|22459.52|22379.52|22459.92|22379.92|22460.67|22380.67|22459.14|22379.14|10
1735668990000|2024-12-31 18:16:30|22459.7|22379.7|22462.87|22382.87|22462.88|22382.88|22459.7|22379.7|10
1735669000000|2024-12-31 18:16:40|22463.03|22383.03|22468.23|22388.23|22468.23|22388.23|22463.03|22383.03|10
1735669010000|2024-12-31 18:16:50|22468.86|22388.86|22469.63|22389.63|22469.85|22389.85|22468.75|22388.75|10
1735669020000|2024-12-31 18:17:00|22469.28|22389.28|22472.39|22392.39|22472.39|22392.39|22469.28|22389.28|10
1735669030000|2024-12-31 18:17:10|22472.52|22392.52|22473.52|22393.52|22473.56|22393.56|22471.43|22391.43|10
1735669040000|2024-12-31 18:17:20|22473.45|22393.45|22474.09|22394.09|22476.13|22396.13|22472.54|22392.54|10
1735669050000|2024-12-31 18:17:30|22474|22394|22470.45|22390.45|22474|22394|22470.31|22390.31|10
1735669060000|2024-12-31 18:17:40|22470.24|22390.24|22468.58|22388.58|22470.26|22390.26|22466.46|22386.46|10
1735669070000|2024-12-31 18:17:50|22469.15|22389.15|22470.7|22390.7|22470.97|22390.97|22469.15|22389.15|10
1735669080000|2024-12-31 18:18:00|22470.45|22390.45|22468.93|22388.93|22470.45|22390.45|22468.57|22388.57|10
1735669090000|2024-12-31 18:18:10|22468.94|22388.94|22463|22383|22468.98|22388.98|22462.93|22382.93|10
1735669100000|2024-12-31 18:18:20|22463.02|22383.02|22461.58|22381.58|22464.08|22384.08|22461.58|22381.58|10
1735669110000|2024-12-31 18:18:30|22461.49|22381.49|22465.68|22385.68|22466.35|22386.35|22459.87|22379.87|9
1735669120000|2024-12-31 18:18:40|22465.49|22385.49|22464.77|22384.77|22465.91|22385.91|22464.77|22384.77|10
1735669130000|2024-12-31 18:18:50|22464.55|22384.55|22462.58|22382.58|22464.55|22384.55|22462.58|22382.58|10
1735669140000|2024-12-31 18:19:00|22462.31|22382.31|22456.47|22376.47|22462.31|22382.31|22456.47|22376.47|10
1735669150000|2024-12-31 18:19:10|22455.14|22375.14|22449.8|22369.8|22455.14|22375.14|22449.8|22369.8|10
1735669160000|2024-12-31 18:19:20|22450.19|22370.19|22451.23|22371.23|22451.23|22371.23|22449.97|22369.97|10
1735669170000|2024-12-31 18:19:30|22451.05|22371.05|22452.42|22372.42|22452.69|22372.69|22451.04|22371.04|9
1735669180000|2024-12-31 18:19:40|22453.27|22373.27|22455|22375|22456.24|22376.24|22453.27|22373.27|10
1735669190000|2024-12-31 18:19:50|22454.87|22374.87|22456.94|22376.94|22457.16|22377.16|22454.87|22374.87|10
1735669200000|2024-12-31 18:20:00|22456.98|22376.98|22456.52|22376.52|22457.01|22377.01|22456.18|22376.18|10
1735669210000|2024-12-31 18:20:10|22457.6|22377.6|22455.74|22375.74|22459.1|22379.1|22455.74|22375.74|10
1735669220000|2024-12-31 18:20:20|22455.79|22375.79|22448.16|22368.16|22456.07|22376.07|22448.16|22368.16|10
1735669230000|2024-12-31 18:20:30|22447.43|22367.43|22447.55|22367.55|22447.84|22367.84|22446.46|22366.46|10
1735669240000|2024-12-31 18:20:40|22447.5|22367.5|22447.83|22367.83|22448.49|22368.49|22446.31|22366.31|10
1735669250000|2024-12-31 18:20:50|22447.78|22367.78|22448.81|22368.81|22449.56|22369.56|22447.21|22367.21|10
1735669260000|2024-12-31 18:21:00|22448.11|22368.11|22440.13|22360.13|22448.11|22368.11|22440.13|22360.13|10
1735669270000|2024-12-31 18:21:10|22436.32|22356.32|22428.57|22348.57|22436.32|22356.32|22428.57|22348.57|10
1735669280000|2024-12-31 18:21:20|22429.42|22349.42|22420.91|22340.91|22429.84|22349.84|22419.85|22339.85|10
1735669290000|2024-12-31 18:21:30|22420.35|22340.35|22412.63|22332.63|22420.35|22340.35|22412.63|22332.63|10
1735669300000|2024-12-31 18:21:40|22411.53|22331.53|22407.58|22327.58|22411.53|22331.53|22406.01|22326.01|10
1735669310000|2024-12-31 18:21:50|22408.02|22328.02|22406.5|22326.5|22408.57|22328.57|22406.5|22326.5|10
1735669320000|2024-12-31 18:22:00|22406.68|22326.68|22405.96|22325.96|22406.68|22326.68|22403.78|22323.78|9
1735669330000|2024-12-31 18:22:10|22405.34|22325.34|22405.99|22325.99|22405.99|22325.99|22404.85|22324.85|10
1735669340000|2024-12-31 18:22:20|22406.14|22326.14|22403.62|22323.62|22406.14|22326.14|22402.42|22322.42|9
1735669350000|2024-12-31 18:22:30|22403.61|22323.61|22405.21|22325.21|22405.21|22325.21|22403.45|22323.45|10
1735669360000|2024-12-31 18:22:40|22405.25|22325.25|22407.31|22327.31|22407.31|22327.31|22404.45|22324.45|10
1735669370000|2024-12-31 18:22:50|22407.35|22327.35|22406.86|22326.86|22408.24|22328.24|22406.86|22326.86|10
1735669380000|2024-12-31 18:23:00|22406.83|22326.83|22400.98|22320.98|22406.83|22326.83|22400.98|22320.98|9
1735669390000|2024-12-31 18:23:10|22400.58|22320.58|22403.28|22323.28|22403.28|22323.28|22400.58|22320.58|10
1735669400000|2024-12-31 18:23:20|22403.32|22323.32|22400.83|22320.83|22409.79|22329.79|22400.83|22320.83|10
1735669410000|2024-12-31 18:23:30|22399.1|22319.1|22397.12|22317.12|22399.55|22319.55|22397.12|22317.12|10
1735669420000|2024-12-31 18:23:40|22397.04|22317.04|22396.11|22316.11|22397.92|22317.92|22396.11|22316.11|10
1735669430000|2024-12-31 18:23:50|22396.54|22316.54|22396.46|22316.46|22396.82|22316.82|22395.07|22315.07|10
1735669440000|2024-12-31 18:24:00|22396.92|22316.92|22404.3|22324.3|22404.3|22324.3|22396.92|22316.92|10
1735669450000|2024-12-31 18:24:10|22404|22324|22402.16|22322.16|22404.64|22324.64|22402.16|22322.16|10
1735669460000|2024-12-31 18:24:20|22400.13|22320.13|22396.79|22316.79|22400.13|22320.13|22396.6|22316.6|10
1735669470000|2024-12-31 18:24:30|22396.77|22316.77|22396.92|22316.92|22397.02|22317.02|22395.83|22315.83|10
1735669480000|2024-12-31 18:24:40|22397.47|22317.47|22390.27|22310.27|22397.91|22317.91|22390.27|22310.27|10
1735669490000|2024-12-31 18:24:50|22388.32|22308.32|22389.42|22309.42|22389.42|22309.42|22387.6|22307.6|10
1735669500000|2024-12-31 18:25:00|22388.74|22308.74|22389.58|22309.58|22389.58|22309.58|22387.66|22307.66|10
1735669510000|2024-12-31 18:25:10|22389.54|22309.54|22389.1|22309.1|22389.9|22309.9|22389.1|22309.1|9
1735669520000|2024-12-31 18:25:20|22388.88|22308.88|22390.09|22310.09|22390.09|22310.09|22388.73|22308.73|10
1735669530000|2024-12-31 18:25:30|22390.1|22310.1|22393.92|22313.92|22393.92|22313.92|22390.1|22310.1|10
1735669540000|2024-12-31 18:25:40|22393.97|22313.97|22397.6|22317.6|22397.6|22317.6|22393.97|22313.97|10
1735669550000|2024-12-31 18:25:50|22397.46|22317.46|22396.48|22316.48|22398.78|22318.78|22396.48|22316.48|10
1735669560000|2024-12-31 18:26:00|22396.98|22316.98|22397.45|22317.45|22397.45|22317.45|22394.7|22314.7|10
1735669570000|2024-12-31 18:26:10|22397.86|22317.86|22397.85|22317.85|22397.86|22317.86|22396.26|22316.26|8
1735669580000|2024-12-31 18:26:20|22397.64|22317.64|22399.09|22319.09|22399.09|22319.09|22397.64|22317.64|10
1735669590000|2024-12-31 18:26:30|22399.37|22319.37|22399.69|22319.69|22399.72|22319.72|22397.97|22317.97|10
1735669600000|2024-12-31 18:26:40|22399.67|22319.67|22400.23|22320.23|22400.64|22320.64|22399.67|22319.67|10
1735669610000|2024-12-31 18:26:50|22398.95|22318.95|22395.74|22315.74|22398.95|22318.95|22395.74|22315.74|10
1735669620000|2024-12-31 18:27:00|22398|22318|22393.8|22313.8|22398.42|22318.42|22393.8|22313.8|10
1735669630000|2024-12-31 18:27:10|22392.68|22312.68|22390.39|22310.39|22392.68|22312.68|22390.03|22310.03|10
1735669640000|2024-12-31 18:27:20|22390.28|22310.28|22390.46|22310.46|22390.99|22310.99|22390.15|22310.15|10
1735669650000|2024-12-31 18:27:30|22390.54|22310.54|22388.33|22308.33|22390.54|22310.54|22388.13|22308.13|10
1735669660000|2024-12-31 18:27:40|22388.45|22308.45|22390.04|22310.04|22390.15|22310.15|22388.11|22308.11|10
1735669670000|2024-12-31 18:27:50|22390.74|22310.74|22392.64|22312.64|22392.64|22312.64|22390.74|22310.74|10
1735669680000|2024-12-31 18:28:00|22392.66|22312.66|22395.03|22315.03|22395.03|22315.03|22392.19|22312.19|10
1735669690000|2024-12-31 18:28:10|22395.11|22315.11|22396.39|22316.39|22396.79|22316.79|22395.11|22315.11|10
1735669700000|2024-12-31 18:28:20|22396.78|22316.78|22396.93|22316.93|22398.12|22318.12|22396.78|22316.78|9
1735669710000|2024-12-31 18:28:30|22397.09|22317.09|22399.22|22319.22|22399.28|22319.28|22397.09|22317.09|10
1735669720000|2024-12-31 18:28:40|22399.3|22319.3|22398.83|22318.83|22399.83|22319.83|22398.76|22318.76|10
1735669730000|2024-12-31 18:28:50|22403.3|22323.3|22402.97|22322.97|22403.93|22323.93|22402.62|22322.62|10
1735669740000|2024-12-31 18:29:00|22402.75|22322.75|22400.97|22320.97|22402.75|22322.75|22400.23|22320.23|9
1735669750000|2024-12-31 18:29:10|22404.76|22324.76|22397.97|22317.97|22404.76|22324.76|22397.26|22317.26|10
1735669760000|2024-12-31 18:29:20|22398.24|22318.24|22399.33|22319.33|22399.36|22319.36|22398.2|22318.2|10
1735669770000|2024-12-31 18:29:30|22398.45|22318.45|22399.34|22319.34|22399.34|22319.34|22398.45|22318.45|10
1735669780000|2024-12-31 18:29:40|22399.38|22319.38|22398.89|22318.89|22399.38|22319.38|22397.9|22317.9|10
1735669790000|2024-12-31 18:29:50|22398.69|22318.69|22397.84|22317.84|22398.69|22318.69|22397.75|22317.75|7
1735669800000|2024-12-31 18:30:00|22398.96|22318.96|22400.67|22320.67|22400.67|22320.67|22398.1|22318.1|10
1735669810000|2024-12-31 18:30:10|22400.7|22320.7|22401.45|22321.45|22401.45|22321.45|22399.52|22319.52|10
1735669820000|2024-12-31 18:30:20|22401.81|22321.81|22405.65|22325.65|22405.65|22325.65|22401.81|22321.81|10
1735669830000|2024-12-31 18:30:30|22405.6|22325.6|22404.24|22324.24|22405.77|22325.77|22404.09|22324.09|10
1735669840000|2024-12-31 18:30:40|22404.39|22324.39|22403.73|22323.73|22404.47|22324.47|22403.73|22323.73|9
1735669850000|2024-12-31 18:30:50|22403.55|22323.55|22403.1|22323.1|22405.29|22325.29|22403.1|22323.1|10
1735669860000|2024-12-31 18:31:00|22407.39|22327.39|22414.1|22334.1|22414.1|22334.1|22407.39|22327.39|10
1735669870000|2024-12-31 18:31:10|22414.61|22334.61|22415.09|22335.09|22415.92|22335.92|22414.51|22334.51|10
1735669880000|2024-12-31 18:31:20|22415.29|22335.29|22424.27|22344.27|22424.27|22344.27|22415.29|22335.29|10
1735669890000|2024-12-31 18:31:30|22424.92|22344.92|22423.79|22343.79|22425.15|22345.15|22423.61|22343.61|10
1735669900000|2024-12-31 18:31:40|22423.61|22343.61|22428.02|22348.02|22428.29|22348.29|22422.23|22342.23|10
1735669910000|2024-12-31 18:31:50|22427.71|22347.71|22428.94|22348.94|22428.94|22348.94|22427.71|22347.71|10
1735669920000|2024-12-31 18:32:00|22428.92|22348.92|22422.88|22342.88|22431.02|22351.02|22422.88|22342.88|10
1735669930000|2024-12-31 18:32:10|22422.39|22342.39|22430.44|22350.44|22430.7|22350.7|22422.39|22342.39|10
1735669940000|2024-12-31 18:32:20|22430.67|22350.67|22431.94|22351.94|22432.27|22352.27|22430.41|22350.41|10
1735669950000|2024-12-31 18:32:30|22431.77|22351.77|22439.17|22359.17|22439.17|22359.17|22431.77|22351.77|10
1735669960000|2024-12-31 18:32:40|22439.97|22359.97|22448.15|22368.15|22448.15|22368.15|22439.97|22359.97|10
1735669970000|2024-12-31 18:32:50|22447.79|22367.79|22445.37|22365.37|22447.79|22367.79|22445.06|22365.06|10
1735669980000|2024-12-31 18:33:00|22445.65|22365.65|22445.41|22365.41|22445.87|22365.87|22445.41|22365.41|10
1735669990000|2024-12-31 18:33:10|22445.28|22365.28|22444.46|22364.46|22445.28|22365.28|22444.46|22364.46|10
1735670000000|2024-12-31 18:33:20|22444.02|22364.02|22443.78|22363.78|22444.43|22364.43|22443.5|22363.5|10
1735670010000|2024-12-31 18:33:30|22443.73|22363.73|22442.71|22362.71|22444.14|22364.14|22442.71|22362.71|10
1735670020000|2024-12-31 18:33:40|22442.98|22362.98|22442.04|22362.04|22443.05|22363.05|22442.04|22362.04|10
1735670030000|2024-12-31 18:33:50|22442.35|22362.35|22442.69|22362.69|22442.85|22362.85|22442.34|22362.34|10
1735670040000|2024-12-31 18:34:00|22442.89|22362.89|22443.43|22363.43|22443.43|22363.43|22442.49|22362.49|10
1735670050000|2024-12-31 18:34:10|22443.33|22363.33|22443.81|22363.81|22443.81|22363.81|22443.12|22363.12|9
1735670060000|2024-12-31 18:34:20|22444.01|22364.01|22444.51|22364.51|22445.23|22365.23|22444.01|22364.01|10
1735670070000|2024-12-31 18:34:30|22444.28|22364.28|22443.11|22363.11|22444.42|22364.42|22442.88|22362.88|10
1735670080000|2024-12-31 18:34:40|22442.4|22362.4|22441.35|22361.35|22442.4|22362.4|22440.89|22360.89|10
1735670090000|2024-12-31 18:34:50|22441.25|22361.25|22436.97|22356.97|22441.25|22361.25|22436.67|22356.67|10
1735670100000|2024-12-31 18:35:00|22436.94|22356.94|22437.68|22357.68|22437.68|22357.68|22436.94|22356.94|9
1735670110000|2024-12-31 18:35:10|22438.06|22358.06|22437.37|22357.37|22438.26|22358.26|22437.37|22357.37|8
1735670120000|2024-12-31 18:35:20|22439.01|22359.01|22438|22358|22439.42|22359.42|22438|22358|10
1735670130000|2024-12-31 18:35:30|22437.68|22357.68|22432.19|22352.19|22437.68|22357.68|22432.19|22352.19|10
1735670140000|2024-12-31 18:35:40|22429.71|22349.71|22427.22|22347.22|22429.71|22349.71|22427.05|22347.05|10
1735670150000|2024-12-31 18:35:50|22427.2|22347.2|22423.38|22343.38|22427.2|22347.2|22423.38|22343.38|9
1735670160000|2024-12-31 18:36:00|22422.09|22342.09|22412.58|22332.58|22423.53|22343.53|22412.58|22332.58|10
1735670170000|2024-12-31 18:36:10|22412.74|22332.74|22413.97|22333.97|22414.23|22334.23|22412.74|22332.74|10
1735670180000|2024-12-31 18:36:20|22413.51|22333.51|22414.56|22334.56|22414.56|22334.56|22412.83|22332.83|10
1735670190000|2024-12-31 18:36:30|22415.12|22335.12|22417.55|22337.55|22417.77|22337.77|22415.12|22335.12|10
1735670200000|2024-12-31 18:36:40|22415.61|22335.61|22411.05|22331.05|22415.91|22335.91|22411.05|22331.05|10
1735670210000|2024-12-31 18:36:50|22410.71|22330.71|22407.86|22327.86|22410.71|22330.71|22407.86|22327.86|10
1735670220000|2024-12-31 18:37:00|22407.85|22327.85|22406.43|22326.43|22408.18|22328.18|22406.43|22326.43|9
1735670230000|2024-12-31 18:37:10|22406.46|22326.46|22405.73|22325.73|22406.6|22326.6|22405.73|22325.73|10
1735670240000|2024-12-31 18:37:20|22405.71|22325.71|22407.09|22327.09|22407.09|22327.09|22405.03|22325.03|10
1735670250000|2024-12-31 18:37:30|22406.98|22326.98|22398.53|22318.53|22406.98|22326.98|22398.53|22318.53|10
1735670260000|2024-12-31 18:37:40|22397.62|22317.62|22399.61|22319.61|22400.55|22320.55|22397.62|22317.62|10
1735670270000|2024-12-31 18:37:50|22399.13|22319.13|22399.34|22319.34|22399.47|22319.47|22398.69|22318.69|10
1735670280000|2024-12-31 18:38:00|22399.27|22319.27|22401.27|22321.27|22401.27|22321.27|22399.27|22319.27|9
1735670290000|2024-12-31 18:38:10|22401.45|22321.45|22403.48|22323.48|22403.69|22323.69|22401.45|22321.45|10
1735670300000|2024-12-31 18:38:20|22403.74|22323.74|22407.03|22327.03|22407.06|22327.06|22403.74|22323.74|10
1735670310000|2024-12-31 18:38:30|22407.09|22327.09|22408.05|22328.05|22408.05|22328.05|22407.06|22327.06|10
1735670320000|2024-12-31 18:38:40|22407.92|22327.92|22408.67|22328.67|22409.16|22329.16|22407.62|22327.62|9
1735670330000|2024-12-31 18:38:50|22408.34|22328.34|22407.76|22327.76|22408.34|22328.34|22407.7|22327.7|10
1735670340000|2024-12-31 18:39:00|22407.77|22327.77|22408.9|22328.9|22410.9|22330.9|22407.77|22327.77|10
1735670350000|2024-12-31 18:39:10|22408.97|22328.97|22409.73|22329.73|22409.99|22329.99|22408.59|22328.59|9
1735670360000|2024-12-31 18:39:20|22409.68|22329.68|22410.79|22330.79|22411.98|22331.98|22409.19|22329.19|9
1735670370000|2024-12-31 18:39:30|22411.23|22331.23|22409.8|22329.8|22411.23|22331.23|22409.69|22329.69|10
1735670380000|2024-12-31 18:39:40|22409.51|22329.51|22410.18|22330.18|22410.18|22330.18|22409.36|22329.36|7
1735670390000|2024-12-31 18:39:50|22409.95|22329.95|22412.98|22332.98|22412.98|22332.98|22409.95|22329.95|10
1735670400000|2024-12-31 18:40:00|22413.72|22333.72|22416.63|22336.63|22416.63|22336.63|22413.72|22333.72|10
1735670410000|2024-12-31 18:40:10|22416.7|22336.7|22426.67|22346.67|22426.67|22346.67|22416.38|22336.38|10
1735670420000|2024-12-31 18:40:20|22427.32|22347.32|22424.52|22344.52|22427.32|22347.32|22424.52|22344.52|10
1735670430000|2024-12-31 18:40:30|22424.44|22344.44|22425.61|22345.61|22425.67|22345.67|22424.44|22344.44|10
1735670440000|2024-12-31 18:40:40|22425.96|22345.96|22428.54|22348.54|22428.93|22348.93|22425.96|22345.96|10
1735670450000|2024-12-31 18:40:50|22428.53|22348.53|22429.33|22349.33|22429.33|22349.33|22427.96|22347.96|10
1735670460000|2024-12-31 18:41:00|22429.4|22349.4|22428.19|22348.19|22429.74|22349.74|22428|22348|10
1735670470000|2024-12-31 18:41:10|22428.2|22348.2|22422.78|22342.78|22428.2|22348.2|22422.78|22342.78|10
1735670480000|2024-12-31 18:41:20|22422.83|22342.83|22423.48|22343.48|22424.32|22344.32|22422.77|22342.77|10
1735670490000|2024-12-31 18:41:30|22423.26|22343.26|22421.9|22341.9|22423.36|22343.36|22421.9|22341.9|9
1735670500000|2024-12-31 18:41:40|22422.05|22342.05|22422.95|22342.95|22423.74|22343.74|22422.05|22342.05|9
1735670510000|2024-12-31 18:41:50|22423.7|22343.7|22423.36|22343.36|22424.01|22344.01|22423.36|22343.36|9
1735670520000|2024-12-31 18:42:00|22423.27|22343.27|22425.93|22345.93|22425.93|22345.93|22422.9|22342.9|10
1735670530000|2024-12-31 18:42:10|22425.77|22345.77|22428.92|22348.92|22429.11|22349.11|22425.77|22345.77|10
1735670540000|2024-12-31 18:42:20|22428.94|22348.94|22425.58|22345.58|22428.94|22348.94|22425.58|22345.58|10
1735670550000|2024-12-31 18:42:30|22425.24|22345.24|22423.97|22343.97|22425.25|22345.25|22423.97|22343.97|10
1735670560000|2024-12-31 18:42:40|22423.87|22343.87|22416.43|22336.43|22423.87|22343.87|22416.43|22336.43|10
1735670570000|2024-12-31 18:42:50|22416.1|22336.1|22415.6|22335.6|22416.1|22336.1|22415.2|22335.2|10
1735670580000|2024-12-31 18:43:00|22415.4|22335.4|22415.48|22335.48|22415.48|22335.48|22414.26|22334.26|9
1735670590000|2024-12-31 18:43:10|22423.18|22343.18|22428.62|22348.62|22428.62|22348.62|22423.18|22343.18|10
1735670600000|2024-12-31 18:43:20|22428.87|22348.87|22430.92|22350.92|22430.94|22350.94|22428.87|22348.87|10
1735670610000|2024-12-31 18:43:30|22431.01|22351.01|22431.14|22351.14|22431.43|22351.43|22431.01|22351.01|9
1735670620000|2024-12-31 18:43:40|22431.17|22351.17|22429.27|22349.27|22431.27|22351.27|22428.93|22348.93|10
1735670630000|2024-12-31 18:43:50|22429.26|22349.26|22419.33|22339.33|22429.26|22349.26|22418.74|22338.74|9
1735670640000|2024-12-31 18:44:00|22419.48|22339.48|22418.86|22338.86|22419.51|22339.51|22418.21|22338.21|10
1735670650000|2024-12-31 18:44:10|22418.77|22338.77|22418.43|22338.43|22418.89|22338.89|22418.43|22338.43|10
1735670660000|2024-12-31 18:44:20|22418.03|22338.03|22417.38|22337.38|22418.03|22338.03|22417.3|22337.3|9
1735670670000|2024-12-31 18:44:30|22417.4|22337.4|22420.39|22340.39|22420.49|22340.49|22417.4|22337.4|10
1735670680000|2024-12-31 18:44:40|22420.6|22340.6|22423.95|22343.95|22424.84|22344.84|22420.03|22340.03|9
1735670690000|2024-12-31 18:44:50|22424.91|22344.91|22426.8|22346.8|22426.8|22346.8|22424.91|22344.91|10
1735670700000|2024-12-31 18:45:00|22426.88|22346.88|22427.84|22347.84|22428.19|22348.19|22426.88|22346.88|10
1735670710000|2024-12-31 18:45:10|22428.08|22348.08|22426.27|22346.27|22428.08|22348.08|22426.27|22346.27|10
1735670720000|2024-12-31 18:45:20|22426.21|22346.21|22424.47|22344.47|22426.63|22346.63|22424.47|22344.47|10
1735670730000|2024-12-31 18:45:30|22424.67|22344.67|22424.43|22344.43|22425.09|22345.09|22424.43|22344.43|10
1735670740000|2024-12-31 18:45:40|22424.35|22344.35|22417.39|22337.39|22424.61|22344.61|22416.9|22336.9|9
1735670750000|2024-12-31 18:45:50|22417.16|22337.16|22416.14|22336.14|22417.16|22337.16|22414.82|22334.82|10
1735670760000|2024-12-31 18:46:00|22416.41|22336.41|22415.58|22335.58|22416.98|22336.98|22414.95|22334.95|10
1735670770000|2024-12-31 18:46:10|22414.06|22334.06|22417.38|22337.38|22417.82|22337.82|22414.01|22334.01|10
1735670780000|2024-12-31 18:46:20|22417.63|22337.63|22420.61|22340.61|22421.03|22341.03|22417.63|22337.63|10
1735670790000|2024-12-31 18:46:30|22419.48|22339.48|22421.71|22341.71|22421.71|22341.71|22419.38|22339.38|9
1735670800000|2024-12-31 18:46:40|22422.25|22342.25|22425.85|22345.85|22426.36|22346.36|22422.25|22342.25|9
1735670810000|2024-12-31 18:46:50|22425.81|22345.81|22425.78|22345.78|22426.19|22346.19|22425.78|22345.78|10
1735670820000|2024-12-31 18:47:00|22425.55|22345.55|22425.95|22345.95|22426.61|22346.61|22424.59|22344.59|10
1735670830000|2024-12-31 18:47:10|22425.91|22345.91|22422.93|22342.93|22426.63|22346.63|22422.62|22342.62|10
1735670840000|2024-12-31 18:47:20|22423.25|22343.25|22424.68|22344.68|22425.6|22345.6|22423.25|22343.25|10
1735670850000|2024-12-31 18:47:30|22424.56|22344.56|22423.12|22343.12|22425.7|22345.7|22423.12|22343.12|10
1735670860000|2024-12-31 18:47:40|22423.24|22343.24|22428.27|22348.27|22428.27|22348.27|22423.05|22343.05|10
1735670870000|2024-12-31 18:47:50|22429.06|22349.06|22431.02|22351.02|22431.02|22351.02|22429.06|22349.06|10
1735670880000|2024-12-31 18:48:00|22431.24|22351.24|22432.49|22352.49|22432.49|22352.49|22431.24|22351.24|10
1735670890000|2024-12-31 18:48:10|22432.54|22352.54|22433.54|22353.54|22433.54|22353.54|22432.29|22352.29|10
1735670900000|2024-12-31 18:48:20|22433.52|22353.52|22435.58|22355.58|22435.58|22355.58|22433.52|22353.52|10
1735670910000|2024-12-31 18:48:30|22436.25|22356.25|22440.64|22360.64|22440.64|22360.64|22436.17|22356.17|9
1735670920000|2024-12-31 18:48:40|22441.17|22361.17|22440.09|22360.09|22441.17|22361.17|22440.09|22360.09|10
1735670930000|2024-12-31 18:48:50|22440.03|22360.03|22441.34|22361.34|22441.34|22361.34|22438.52|22358.52|9
1735670940000|2024-12-31 18:49:00|22441.32|22361.32|22442.32|22362.32|22442.41|22362.41|22440.99|22360.99|10
1735670950000|2024-12-31 18:49:10|22442.27|22362.27|22445.82|22365.82|22445.82|22365.82|22442.25|22362.25|10
1735670960000|2024-12-31 18:49:20|22445.99|22365.99|22445.84|22365.84|22446.21|22366.21|22445.84|22365.84|10
1735670970000|2024-12-31 18:49:30|22445.69|22365.69|22446.54|22366.54|22446.74|22366.74|22445.49|22365.49|10
1735670980000|2024-12-31 18:49:40|22446.01|22366.01|22445.7|22365.7|22446.18|22366.18|22445.63|22365.63|10
1735670990000|2024-12-31 18:49:50|22445.84|22365.84|22443.85|22363.85|22445.92|22365.92|22443.82|22363.82|10
1735671000000|2024-12-31 18:50:00|22443.55|22363.55|22449.49|22369.49|22449.49|22369.49|22443.55|22363.55|10
1735671010000|2024-12-31 18:50:10|22450.19|22370.19|22450.07|22370.07|22450.76|22370.76|22449.84|22369.84|10
1735671020000|2024-12-31 18:50:20|22449.98|22369.98|22448.48|22368.48|22450.12|22370.12|22447.91|22367.91|10
1735671030000|2024-12-31 18:50:30|22448.63|22368.63|22448.09|22368.09|22448.63|22368.63|22448.09|22368.09|10
1735671040000|2024-12-31 18:50:40|22447.99|22367.99|22445.39|22365.39|22448.03|22368.03|22445.39|22365.39|10
1735671050000|2024-12-31 18:50:50|22445.22|22365.22|22443.52|22363.52|22445.22|22365.22|22443.52|22363.52|10
1735671060000|2024-12-31 18:51:00|22443.54|22363.54|22443.83|22363.83|22444.06|22364.06|22443|22363|10
1735671070000|2024-12-31 18:51:10|22443.8|22363.8|22442.36|22362.36|22443.88|22363.88|22442.36|22362.36|10
1735671080000|2024-12-31 18:51:20|22441.87|22361.87|22438.66|22358.66|22441.87|22361.87|22438.66|22358.66|10
1735671090000|2024-12-31 18:51:30|22438.75|22358.75|22436.9|22356.9|22438.75|22358.75|22435.69|22355.69|10
1735671100000|2024-12-31 18:51:40|22436.92|22356.92|22439.33|22359.33|22439.33|22359.33|22436.92|22356.92|10
1735671110000|2024-12-31 18:51:50|22439.32|22359.32|22436.89|22356.89|22439.32|22359.32|22436.36|22356.36|10
1735671120000|2024-12-31 18:52:00|22437.15|22357.15|22435.4|22355.4|22437.25|22357.25|22435.05|22355.05|9
1735671130000|2024-12-31 18:52:10|22437.81|22357.81|22436.17|22356.17|22437.92|22357.92|22436.17|22356.17|10
1735671140000|2024-12-31 18:52:20|22436.16|22356.16|22433.15|22353.15|22436.18|22356.18|22433.15|22353.15|10
1735671150000|2024-12-31 18:52:30|22432.37|22352.37|22416.88|22336.88|22432.37|22352.37|22416.39|22336.39|10
1735671160000|2024-12-31 18:52:40|22417.15|22337.15|22414.72|22334.72|22417.39|22337.39|22414.72|22334.72|10
1735671170000|2024-12-31 18:52:50|22414.66|22334.66|22413.71|22333.71|22415.18|22335.18|22413.71|22333.71|10
1735671180000|2024-12-31 18:53:00|22413.73|22333.73|22410.49|22330.49|22413.73|22333.73|22410.49|22330.49|10
1735671190000|2024-12-31 18:53:10|22409.72|22329.72|22407.51|22327.51|22410.49|22330.49|22407.51|22327.51|10
1735671200000|2024-12-31 18:53:20|22407.71|22327.71|22406.61|22326.61|22408.61|22328.61|22406.43|22326.43|10
1735671210000|2024-12-31 18:53:30|22406.31|22326.31|22406|22326|22406.31|22326.31|22405.93|22325.93|9
1735671220000|2024-12-31 18:53:40|22405.97|22325.97|22406.3|22326.3|22406.37|22326.37|22405.9|22325.9|10
1735671230000|2024-12-31 18:53:50|22406.2|22326.2|22406.24|22326.24|22406.31|22326.31|22405.81|22325.81|9
1735671240000|2024-12-31 18:54:00|22406.38|22326.38|22406.64|22326.64|22407.29|22327.29|22406.27|22326.27|9
1735671250000|2024-12-31 18:54:10|22406.44|22326.44|22406.52|22326.52|22406.52|22326.52|22405.93|22325.93|10
1735671260000|2024-12-31 18:54:20|22406.44|22326.44|22407.48|22327.48|22407.7|22327.7|22406.44|22326.44|10
1735671270000|2024-12-31 18:54:30|22404.15|22324.15|22400.14|22320.14|22405|22325|22400.14|22320.14|10
1735671280000|2024-12-31 18:54:40|22400.09|22320.09|22398.31|22318.31|22400.43|22320.43|22398.26|22318.26|10
1735671290000|2024-12-31 18:54:50|22398.44|22318.44|22399.78|22319.78|22399.78|22319.78|22398.44|22318.44|9
1735671300000|2024-12-31 18:55:00|22399.84|22319.84|22404.24|22324.24|22405.45|22325.45|22399.84|22319.84|9
1735671310000|2024-12-31 18:55:10|22404.21|22324.21|22404.08|22324.08|22404.28|22324.28|22403.75|22323.75|10
1735671320000|2024-12-31 18:55:20|22404.65|22324.65|22400.57|22320.57|22404.65|22324.65|22400.57|22320.57|10
1735671330000|2024-12-31 18:55:30|22400.45|22320.45|22395.17|22315.17|22400.45|22320.45|22395.17|22315.17|9
1735671340000|2024-12-31 18:55:40|22394.76|22314.76|22392.61|22312.61|22394.76|22314.76|22392.37|22312.37|10
1735671350000|2024-12-31 18:55:50|22392.73|22312.73|22392.22|22312.22|22393.1|22313.1|22392.22|22312.22|8
1735671360000|2024-12-31 18:56:00|22392.26|22312.26|22391.32|22311.32|22392.51|22312.51|22391.32|22311.32|10
1735671370000|2024-12-31 18:56:10|22391.07|22311.07|22389.96|22309.96|22391.07|22311.07|22389.29|22309.29|10
1735671380000|2024-12-31 18:56:20|22390.21|22310.21|22392.42|22312.42|22392.96|22312.96|22389.86|22309.86|10
1735671390000|2024-12-31 18:56:30|22392.71|22312.71|22393.01|22313.01|22393.45|22313.45|22392.52|22312.52|10
1735671400000|2024-12-31 18:56:40|22392.84|22312.84|22396.58|22316.58|22396.58|22316.58|22392.8|22312.8|10
1735671410000|2024-12-31 18:56:50|22396.93|22316.93|22396.55|22316.55|22396.93|22316.93|22396.43|22316.43|9
1735671420000|2024-12-31 18:57:00|22396.74|22316.74|22397.81|22317.81|22397.91|22317.91|22396.73|22316.73|10
1735671430000|2024-12-31 18:57:10|22397.95|22317.95|22394.54|22314.54|22397.96|22317.96|22394.5|22314.5|10
1735671440000|2024-12-31 18:57:20|22394.28|22314.28|22386.84|22306.84|22394.69|22314.69|22386.84|22306.84|10
1735671450000|2024-12-31 18:57:30|22387.05|22307.05|22386.41|22306.41|22387.13|22307.13|22386.41|22306.41|9
1735671460000|2024-12-31 18:57:40|22387.01|22307.01|22383.19|22303.19|22387.01|22307.01|22383.19|22303.19|10
1735671470000|2024-12-31 18:57:50|22383.87|22303.87|22383.72|22303.72|22384|22304|22383.57|22303.57|8
1735671480000|2024-12-31 18:58:00|22383.74|22303.74|22385.76|22305.76|22385.77|22305.77|22383.73|22303.73|9
1735671490000|2024-12-31 18:58:10|22385.69|22305.69|22393.3|22313.3|22393.3|22313.3|22382.23|22302.23|9
1735671500000|2024-12-31 18:58:20|22393.68|22313.68|22394.95|22314.95|22395.66|22315.66|22393.68|22313.68|10
1735671510000|2024-12-31 18:58:30|22394.76|22314.76|22394.72|22314.72|22395.32|22315.32|22394.62|22314.62|10
1735671520000|2024-12-31 18:58:40|22394.92|22314.92|22394.69|22314.69|22395.07|22315.07|22394.68|22314.68|9
1735671530000|2024-12-31 18:58:50|22394.72|22314.72|22394.57|22314.57|22395.39|22315.39|22394.56|22314.56|8
1735671540000|2024-12-31 18:59:00|22394.56|22314.56|22395.67|22315.67|22395.67|22315.67|22394.56|22314.56|9
1735671550000|2024-12-31 18:59:10|22395.53|22315.53|22395.03|22315.03|22395.55|22315.55|22395.03|22315.03|10
1735671560000|2024-12-31 18:59:20|22395.3|22315.3|22395.04|22315.04|22396.07|22316.07|22395.04|22315.04|10
1735671570000|2024-12-31 18:59:30|22395.06|22315.06|22396.21|22316.21|22396.31|22316.31|22395.04|22315.04|9
1735671580000|2024-12-31 18:59:40|22397.27|22317.27|22396.61|22316.61|22397.46|22317.46|22396.6|22316.6|10
1735671590000|2024-12-31 18:59:50|22396.22|22316.22|22395.31|22315.31|22396.22|22316.22|22395.19|22315.19|10
1735671600000|2024-12-31 19:00:00|22395.33|22315.33|22395.36|22315.36|22395.53|22315.53|22394.64|22314.64|10
1735671610000|2024-12-31 19:00:10|22395.26|22315.26|22396.04|22316.04|22396.04|22316.04|22395.24|22315.24|10
1735671620000|2024-12-31 19:00:20|22396.2|22316.2|22394.1|22314.1|22396.28|22316.28|22393.03|22313.03|10
1735671630000|2024-12-31 19:00:30|22394.04|22314.04|22395.38|22315.38|22395.43|22315.43|22394|22314|9
1735671640000|2024-12-31 19:00:40|22395.16|22315.16|22398.92|22318.92|22398.92|22318.92|22394.58|22314.58|10
1735671650000|2024-12-31 19:00:50|22399.06|22319.06|22398.73|22318.73|22400.03|22320.03|22398.65|22318.65|9
1735671660000|2024-12-31 19:01:00|22399.32|22319.32|22400.27|22320.27|22400.27|22320.27|22399.26|22319.26|8
1735671670000|2024-12-31 19:01:10|22400.34|22320.34|22395.93|22315.93|22400.34|22320.34|22395.93|22315.93|10
1735671680000|2024-12-31 19:01:20|22395.71|22315.71|22397.77|22317.77|22397.81|22317.81|22395.71|22315.71|10
1735671690000|2024-12-31 19:01:30|22398.27|22318.27|22397.38|22317.38|22398.54|22318.54|22397.38|22317.38|10
1735671700000|2024-12-31 19:01:40|22397.59|22317.59|22397.64|22317.64|22397.86|22317.86|22397.26|22317.26|9
1735671710000|2024-12-31 19:01:50|22397.37|22317.37|22397.22|22317.22|22397.37|22317.37|22396.49|22316.49|10
1735671720000|2024-12-31 19:02:00|22397.69|22317.69|22395.88|22315.88|22398.05|22318.05|22395.88|22315.88|10
1735671730000|2024-12-31 19:02:10|22396.45|22316.45|22394.41|22314.41|22396.45|22316.45|22394.41|22314.41|10
1735671740000|2024-12-31 19:02:20|22394.28|22314.28|22393.17|22313.17|22394.28|22314.28|22393.17|22313.17|10
1735671750000|2024-12-31 19:02:30|22393.12|22313.12|22394.68|22314.68|22394.68|22314.68|22392.81|22312.81|10
1735671760000|2024-12-31 19:02:40|22393.6|22313.6|22391.67|22311.67|22393.66|22313.66|22391.67|22311.67|10
1735671770000|2024-12-31 19:02:50|22391.56|22311.56|22392.5|22312.5|22392.94|22312.94|22391.56|22311.56|10
1735671780000|2024-12-31 19:03:00|22392.8|22312.8|22390.15|22310.15|22392.8|22312.8|22389.01|22309.01|10
1735671790000|2024-12-31 19:03:10|22390.5|22310.5|22390.82|22310.82|22391.49|22311.49|22389.12|22309.12|10
1735671800000|2024-12-31 19:03:20|22390.67|22310.67|22388.01|22308.01|22391.07|22311.07|22388.01|22308.01|10
1735671810000|2024-12-31 19:03:30|22387.7|22307.7|22388.61|22308.61|22388.61|22308.61|22387.48|22307.48|9
1735671820000|2024-12-31 19:03:40|22385.82|22305.82|22386.53|22306.53|22387.32|22307.32|22385.78|22305.78|10
1735671830000|2024-12-31 19:03:50|22386.62|22306.62|22390.39|22310.39|22390.42|22310.42|22386.61|22306.61|10
1735671840000|2024-12-31 19:04:00|22390.2|22310.2|22390.62|22310.62|22391.9|22311.9|22389.93|22309.93|10
1735671850000|2024-12-31 19:04:10|22391.37|22311.37|22391.14|22311.14|22391.6|22311.6|22390.56|22310.56|10
1735671860000|2024-12-31 19:04:20|22391.12|22311.12|22392.49|22312.49|22392.72|22312.72|22391.12|22311.12|9
1735671870000|2024-12-31 19:04:30|22392.34|22312.34|22390.58|22310.58|22392.34|22312.34|22390.58|22310.58|10
1735671880000|2024-12-31 19:04:40|22390.01|22310.01|22388.28|22308.28|22390.02|22310.02|22388.28|22308.28|9
1735671890000|2024-12-31 19:04:50|22388.16|22308.16|22386.63|22306.63|22388.16|22308.16|22386.43|22306.43|10
1735671900000|2024-12-31 19:05:00|22386.56|22306.56|22385.98|22305.98|22386.61|22306.61|22385.98|22305.98|10
1735671910000|2024-12-31 19:05:10|22385.57|22305.57|22383.41|22303.41|22385.57|22305.57|22383.41|22303.41|10
1735671920000|2024-12-31 19:05:20|22383.29|22303.29|22384.34|22304.34|22384.99|22304.99|22383.11|22303.11|9
1735671930000|2024-12-31 19:05:30|22383.65|22303.65|22383.74|22303.74|22383.74|22303.74|22381.88|22301.88|10
1735671940000|2024-12-31 19:05:40|22384.12|22304.12|22387.93|22307.93|22387.93|22307.93|22384.12|22304.12|10
1735671950000|2024-12-31 19:05:50|22387.84|22307.84|22390.1|22310.1|22390.37|22310.37|22387.84|22307.84|9
1735671960000|2024-12-31 19:06:00|22389.95|22309.95|22388.81|22308.81|22390.38|22310.38|22386.77|22306.77|10
1735671970000|2024-12-31 19:06:10|22388.57|22308.57|22389.38|22309.38|22389.38|22309.38|22387.63|22307.63|9
1735671980000|2024-12-31 19:06:20|22389.31|22309.31|22389.32|22309.32|22389.67|22309.67|22388.46|22308.46|9
1735671990000|2024-12-31 19:06:30|22389.37|22309.37|22392.07|22312.07|22392.07|22312.07|22388.89|22308.89|9
1735672000000|2024-12-31 19:06:40|22392.02|22312.02|22395.04|22315.04|22395.11|22315.11|22392.02|22312.02|10
1735672010000|2024-12-31 19:06:50|22394.6|22314.6|22395.7|22315.7|22395.71|22315.71|22394.6|22314.6|10
1735672020000|2024-12-31 19:07:00|22395.39|22315.39|22395.71|22315.71|22396.29|22316.29|22395.39|22315.39|10
1735672030000|2024-12-31 19:07:10|22394.35|22314.35|22395.37|22315.37|22396.05|22316.05|22394.35|22314.35|10
1735672040000|2024-12-31 19:07:20|22395.34|22315.34|22393.72|22313.72|22395.34|22315.34|22393.36|22313.36|10
1735672050000|2024-12-31 19:07:30|22393.81|22313.81|22394.15|22314.15|22395.29|22315.29|22393.81|22313.81|10
1735672060000|2024-12-31 19:07:40|22394.05|22314.05|22397.01|22317.01|22397.01|22317.01|22394.05|22314.05|9
1735672070000|2024-12-31 19:07:50|22396.88|22316.88|22397.85|22317.85|22397.85|22317.85|22396.87|22316.87|10
1735672080000|2024-12-31 19:08:00|22398.05|22318.05|22401.41|22321.41|22401.41|22321.41|22398.05|22318.05|10
1735672090000|2024-12-31 19:08:10|22401.51|22321.51|22405.37|22325.37|22405.37|22325.37|22401.51|22321.51|10
1735672100000|2024-12-31 19:08:20|22405.66|22325.66|22405.69|22325.69|22405.77|22325.77|22405.23|22325.23|9
1735672110000|2024-12-31 19:08:30|22404.16|22324.16|22404.72|22324.72|22405.26|22325.26|22404.03|22324.03|10
1735672120000|2024-12-31 19:08:40|22403.95|22323.95|22401.87|22321.87|22403.95|22323.95|22401.87|22321.87|10
1735672130000|2024-12-31 19:08:50|22401.91|22321.91|22404.99|22324.99|22404.99|22324.99|22401.91|22321.91|10
1735672140000|2024-12-31 19:09:00|22404.97|22324.97|22404.28|22324.28|22405.22|22325.22|22404.28|22324.28|10
1735672150000|2024-12-31 19:09:10|22404.27|22324.27|22403.96|22323.96|22404.52|22324.52|22403.86|22323.86|9
1735672160000|2024-12-31 19:09:20|22404.11|22324.11|22406.14|22326.14|22406.14|22326.14|22404.11|22324.11|10
1735672170000|2024-12-31 19:09:30|22407.01|22327.01|22400.66|22320.66|22409.46|22329.46|22400.66|22320.66|10
1735672180000|2024-12-31 19:09:40|22401.23|22321.23|22404.5|22324.5|22404.5|22324.5|22401.23|22321.23|10
1735672190000|2024-12-31 19:09:50|22404.71|22324.71|22405.21|22325.21|22405.55|22325.55|22404.71|22324.71|10
1735672200000|2024-12-31 19:10:00|22405.63|22325.63|22406.31|22326.31|22407.34|22327.34|22405.63|22325.63|10
1735672210000|2024-12-31 19:10:10|22406.13|22326.13|22405.51|22325.51|22406.13|22326.13|22405.47|22325.47|10
1735672220000|2024-12-31 19:10:20|22405.4|22325.4|22406.16|22326.16|22406.16|22326.16|22404.49|22324.49|10
1735672230000|2024-12-31 19:10:30|22406.42|22326.42|22409.37|22329.37|22409.37|22329.37|22406.42|22326.42|10
1735672240000|2024-12-31 19:10:40|22409.45|22329.45|22411.56|22331.56|22411.56|22331.56|22409.44|22329.44|10
1735672250000|2024-12-31 19:10:50|22411.41|22331.41|22415.65|22335.65|22415.91|22335.91|22411.41|22331.41|10
1735672260000|2024-12-31 19:11:00|22415.88|22335.88|22416.99|22336.99|22416.99|22336.99|22415.41|22335.41|9
1735672270000|2024-12-31 19:11:10|22416.72|22336.72|22416.71|22336.71|22417.15|22337.15|22416.3|22336.3|10
1735672280000|2024-12-31 19:11:20|22416.69|22336.69|22417.34|22337.34|22417.34|22337.34|22416.58|22336.58|8
1735672290000|2024-12-31 19:11:30|22417.17|22337.17|22424.54|22344.54|22425.04|22345.04|22417.17|22337.17|10
1735672300000|2024-12-31 19:11:40|22426.83|22346.83|22428.6|22348.6|22428.6|22348.6|22426.83|22346.83|10
1735672310000|2024-12-31 19:11:50|22428.33|22348.33|22441.04|22361.04|22441.04|22361.04|22428.33|22348.33|10
1735672320000|2024-12-31 19:12:00|22441.42|22361.42|22444.02|22364.02|22444.32|22364.32|22441.4|22361.4|9
1735672330000|2024-12-31 19:12:10|22445.01|22365.01|22444.34|22364.34|22445.19|22365.19|22444.34|22364.34|10
1735672340000|2024-12-31 19:12:20|22444.42|22364.42|22443.65|22363.65|22444.42|22364.42|22443.65|22363.65|8
1735672350000|2024-12-31 19:12:30|22442.96|22362.96|22442.47|22362.47|22443.01|22363.01|22442.47|22362.47|9
1735672360000|2024-12-31 19:12:40|22442.41|22362.41|22442.3|22362.3|22442.41|22362.41|22442.15|22362.15|8
1735672370000|2024-12-31 19:12:50|22442.52|22362.52|22434.15|22354.15|22442.57|22362.57|22434.15|22354.15|10
1735672380000|2024-12-31 19:13:00|22434.01|22354.01|22432.96|22352.96|22434.16|22354.16|22432.17|22352.17|10
1735672390000|2024-12-31 19:13:10|22433.15|22353.15|22432.73|22352.73|22433.37|22353.37|22432.73|22352.73|9
1735672400000|2024-12-31 19:13:20|22432.24|22352.24|22433.63|22353.63|22433.63|22353.63|22432.24|22352.24|10
1735672410000|2024-12-31 19:13:30|22433.55|22353.55|22436.06|22356.06|22436.06|22356.06|22433.55|22353.55|10
1735672420000|2024-12-31 19:13:40|22435.92|22355.92|22435.25|22355.25|22435.92|22355.92|22435.2|22355.2|10
1735672430000|2024-12-31 19:13:50|22435.59|22355.59|22437.79|22357.79|22437.79|22357.79|22435.42|22355.42|7
1735672440000|2024-12-31 19:14:00|22437.99|22357.99|22438.54|22358.54|22438.63|22358.63|22437.95|22357.95|10
1735672450000|2024-12-31 19:14:10|22438.55|22358.55|22440.6|22360.6|22440.94|22360.94|22438.55|22358.55|7
1735672460000|2024-12-31 19:14:20|22440.15|22360.15|22440.42|22360.42|22440.61|22360.61|22440.15|22360.15|10
1735672470000|2024-12-31 19:14:30|22440.87|22360.87|22440.04|22360.04|22440.87|22360.87|22438.82|22358.82|10
1735672480000|2024-12-31 19:14:40|22440.1|22360.1|22437.71|22357.71|22440.17|22360.17|22437.71|22357.71|10
1735672490000|2024-12-31 19:14:50|22437.65|22357.65|22437.22|22357.22|22438.02|22358.02|22437.22|22357.22|10
1735672500000|2024-12-31 19:15:00|22437.66|22357.66|22437.1|22357.1|22437.86|22357.86|22436.96|22356.96|10
1735672510000|2024-12-31 19:15:10|22437.15|22357.15|22435.34|22355.34|22437.15|22357.15|22435.26|22355.26|9
1735672520000|2024-12-31 19:15:20|22435.4|22355.4|22434.27|22354.27|22435.4|22355.4|22434.08|22354.08|10
1735672530000|2024-12-31 19:15:30|22433.78|22353.78|22429.43|22349.43|22433.81|22353.81|22429.43|22349.43|10
1735672540000|2024-12-31 19:15:40|22429.29|22349.29|22419.84|22339.84|22429.29|22349.29|22419.84|22339.84|10
1735672550000|2024-12-31 19:15:50|22419.61|22339.61|22418.92|22338.92|22419.97|22339.97|22418.71|22338.71|9
1735672560000|2024-12-31 19:16:00|22418.86|22338.86|22419.12|22339.12|22419.69|22339.69|22418.86|22338.86|10
1735672570000|2024-12-31 19:16:10|22419.14|22339.14|22416.58|22336.58|22419.14|22339.14|22416.31|22336.31|10
1735672580000|2024-12-31 19:16:20|22416.72|22336.72|22414.49|22334.49|22416.72|22336.72|22414.49|22334.49|10
1735672590000|2024-12-31 19:16:30|22414.52|22334.52|22419.91|22339.91|22420.05|22340.05|22414.51|22334.51|10
1735672600000|2024-12-31 19:16:40|22419.8|22339.8|22423.25|22343.25|22423.25|22343.25|22419|22339|9
1735672610000|2024-12-31 19:16:50|22424.03|22344.03|22421.35|22341.35|22424.06|22344.06|22421.21|22341.21|10
1735672620000|2024-12-31 19:17:00|22420.86|22340.86|22420.52|22340.52|22420.91|22340.91|22420.34|22340.34|9
1735672630000|2024-12-31 19:17:10|22420.76|22340.76|22422.29|22342.29|22422.29|22342.29|22420.41|22340.41|10
1735672640000|2024-12-31 19:17:20|22422.4|22342.4|22422.21|22342.21|22422.4|22342.4|22421.62|22341.62|10
1735672650000|2024-12-31 19:17:30|22422.69|22342.69|22422.73|22342.73|22423.2|22343.2|22422.69|22342.69|10
1735672660000|2024-12-31 19:17:40|22422.72|22342.72|22419.39|22339.39|22422.9|22342.9|22419.26|22339.26|10
1735672670000|2024-12-31 19:17:50|22419.04|22339.04|22416.39|22336.39|22419.04|22339.04|22415.9|22335.9|10
1735672680000|2024-12-31 19:18:00|22415.97|22335.97|22415.22|22335.22|22415.97|22335.97|22413.4|22333.4|10
1735672690000|2024-12-31 19:18:10|22415.36|22335.36|22412.32|22332.32|22415.36|22335.36|22412.32|22332.32|10
1735672700000|2024-12-31 19:18:20|22411.86|22331.86|22410.61|22330.61|22411.97|22331.97|22410.44|22330.44|10
1735672710000|2024-12-31 19:18:30|22410.82|22330.82|22411.43|22331.43|22411.43|22331.43|22410.69|22330.69|9
1735672720000|2024-12-31 19:18:40|22411.44|22331.44|22409.42|22329.42|22411.44|22331.44|22409.4|22329.4|9
1735672730000|2024-12-31 19:18:50|22409.41|22329.41|22409.46|22329.46|22409.7|22329.7|22409.25|22329.25|9
1735672740000|2024-12-31 19:19:00|22409.58|22329.58|22411.01|22331.01|22411.01|22331.01|22409.26|22329.26|7
1735672750000|2024-12-31 19:19:10|22410.92|22330.92|22411.28|22331.28|22412.96|22332.96|22410.92|22330.92|10
1735672760000|2024-12-31 19:19:20|22411.36|22331.36|22415.01|22335.01|22415.01|22335.01|22411.36|22331.36|10
1735672770000|2024-12-31 19:19:30|22415.17|22335.17|22415.8|22335.8|22415.8|22335.8|22415.06|22335.06|9
1735672780000|2024-12-31 19:19:40|22416.15|22336.15|22411.63|22331.63|22416.15|22336.15|22411.63|22331.63|10
1735672790000|2024-12-31 19:19:50|22411.19|22331.19|22411.18|22331.18|22411.45|22331.45|22410.8|22330.8|10
1735672800000|2024-12-31 19:20:00|22410.81|22330.81|22411.06|22331.06|22412.2|22332.2|22410.81|22330.81|10
1735672810000|2024-12-31 19:20:10|22410.95|22330.95|22411.09|22331.09|22412.24|22332.24|22410.94|22330.94|10
1735672820000|2024-12-31 19:20:20|22410.47|22330.47|22407.23|22327.23|22410.47|22330.47|22407.23|22327.23|10
1735672830000|2024-12-31 19:20:30|22407.01|22327.01|22404.81|22324.81|22407.22|22327.22|22404.15|22324.15|10
1735672840000|2024-12-31 19:20:40|22404.74|22324.74|22398.71|22318.71|22404.74|22324.74|22398.71|22318.71|10
1735672850000|2024-12-31 19:20:50|22397.71|22317.71|22396.4|22316.4|22397.71|22317.71|22396.4|22316.4|10
1735672860000|2024-12-31 19:21:00|22396.71|22316.71|22398.58|22318.58|22398.63|22318.63|22396.71|22316.71|10
1735672870000|2024-12-31 19:21:10|22398.43|22318.43|22394.39|22314.39|22398.61|22318.61|22394.39|22314.39|10
1735672880000|2024-12-31 19:21:20|22394.47|22314.47|22393.97|22313.97|22394.6|22314.6|22393.88|22313.88|10
1735672890000|2024-12-31 19:21:30|22393.94|22313.94|22395.38|22315.38|22396.07|22316.07|22393.94|22313.94|10
1735672900000|2024-12-31 19:21:40|22396.31|22316.31|22395.81|22315.81|22396.49|22316.49|22395.81|22315.81|10
1735672910000|2024-12-31 19:21:50|22396.08|22316.08|22398.04|22318.04|22398.04|22318.04|22396.08|22316.08|10
1735672920000|2024-12-31 19:22:00|22398.03|22318.03|22397.72|22317.72|22398.47|22318.47|22397.2|22317.2|10
1735672930000|2024-12-31 19:22:10|22398.01|22318.01|22398.52|22318.52|22399.01|22319.01|22398.01|22318.01|10
1735672940000|2024-12-31 19:22:20|22398.38|22318.38|22398.19|22318.19|22398.38|22318.38|22398.12|22318.12|8
1735672950000|2024-12-31 19:22:30|22398.55|22318.55|22398.36|22318.36|22399.44|22319.44|22398.36|22318.36|8
1735672960000|2024-12-31 19:22:40|22399.16|22319.16|22399.89|22319.89|22399.91|22319.91|22399.16|22319.16|9
1735672970000|2024-12-31 19:22:50|22399.86|22319.86|22401.3|22321.3|22401.3|22321.3|22399.86|22319.86|9
1735672980000|2024-12-31 19:23:00|22401.43|22321.43|22401.77|22321.77|22402.27|22322.27|22401.43|22321.43|9
1735672990000|2024-12-31 19:23:10|22401.79|22321.79|22400.87|22320.87|22401.79|22321.79|22400.87|22320.87|10
1735673000000|2024-12-31 19:23:20|22400.98|22320.98|22403.11|22323.11|22403.11|22323.11|22400.98|22320.98|10
1735673010000|2024-12-31 19:23:30|22403.39|22323.39|22404.25|22324.25|22404.27|22324.27|22401.85|22321.85|10
1735673020000|2024-12-31 19:23:40|22404.26|22324.26|22401.87|22321.87|22404.26|22324.26|22401.87|22321.87|8
1735673030000|2024-12-31 19:23:50|22401.74|22321.74|22402.09|22322.09|22402.1|22322.1|22401.65|22321.65|10
1735673040000|2024-12-31 19:24:00|22402.1|22322.1|22397.47|22317.47|22402.1|22322.1|22397.47|22317.47|10
1735673050000|2024-12-31 19:24:10|22397.14|22317.14|22388.82|22308.82|22397.44|22317.44|22388.82|22308.82|10
1735673060000|2024-12-31 19:24:20|22388.58|22308.58|22389.01|22309.01|22389.07|22309.07|22388.48|22308.48|10
1735673070000|2024-12-31 19:24:30|22388.83|22308.83|22387.12|22307.12|22389.01|22309.01|22387.02|22307.02|10
1735673080000|2024-12-31 19:24:40|22387.56|22307.56|22388.86|22308.86|22388.86|22308.86|22387.56|22307.56|10
1735673090000|2024-12-31 19:24:50|22389.24|22309.24|22389.39|22309.39|22389.42|22309.42|22389.18|22309.18|9
1735673100000|2024-12-31 19:25:00|22389.38|22309.38|22393.53|22313.53|22393.53|22313.53|22389.38|22309.38|10
1735673110000|2024-12-31 19:25:10|22393.73|22313.73|22396.47|22316.47|22396.57|22316.57|22393.73|22313.73|10
1735673120000|2024-12-31 19:25:20|22396.18|22316.18|22397.14|22317.14|22397.2|22317.2|22396.18|22316.18|10
1735673130000|2024-12-31 19:25:30|22397.08|22317.08|22396.65|22316.65|22397.11|22317.11|22396.65|22316.65|9
1735673140000|2024-12-31 19:25:40|22396.67|22316.67|22400.06|22320.06|22400.06|22320.06|22396.67|22316.67|10
1735673150000|2024-12-31 19:25:50|22400.18|22320.18|22401.21|22321.21|22401.52|22321.52|22400.18|22320.18|10
1735673160000|2024-12-31 19:26:00|22400.9|22320.9|22402.33|22322.33|22402.33|22322.33|22400.9|22320.9|10
1735673170000|2024-12-31 19:26:10|22402.6|22322.6|22406.5|22326.5|22406.5|22326.5|22402.6|22322.6|10
1735673180000|2024-12-31 19:26:20|22406.6|22326.6|22405.9|22325.9|22406.6|22326.6|22405.9|22325.9|10
1735673190000|2024-12-31 19:26:30|22405.38|22325.38|22404.92|22324.92|22405.79|22325.79|22404.92|22324.92|9
1735673200000|2024-12-31 19:26:40|22404.81|22324.81|22405.59|22325.59|22405.59|22325.59|22404.67|22324.67|10
1735673210000|2024-12-31 19:26:50|22405.29|22325.29|22405.23|22325.23|22405.29|22325.29|22404.89|22324.89|10
1735673220000|2024-12-31 19:27:00|22405.39|22325.39|22405.32|22325.32|22405.86|22325.86|22405.32|22325.32|8
1735673230000|2024-12-31 19:27:10|22404.93|22324.93|22406.2|22326.2|22406.2|22326.2|22404.82|22324.82|10
1735673240000|2024-12-31 19:27:20|22406.21|22326.21|22407.95|22327.95|22407.95|22327.95|22406.04|22326.04|9
1735673250000|2024-12-31 19:27:30|22407.94|22327.94|22406.63|22326.63|22408.11|22328.11|22406.63|22326.63|10
1735673260000|2024-12-31 19:27:40|22406.59|22326.59|22405.89|22325.89|22406.59|22326.59|22405.89|22325.89|9
1735673270000|2024-12-31 19:27:50|22405.83|22325.83|22405.51|22325.51|22405.83|22325.83|22405.49|22325.49|9
1735673280000|2024-12-31 19:28:00|22405.49|22325.49|22405.39|22325.39|22405.94|22325.94|22405.39|22325.39|10
1735673290000|2024-12-31 19:28:10|22405.26|22325.26|22404.34|22324.34|22405.34|22325.34|22404.34|22324.34|9
1735673300000|2024-12-31 19:28:20|22404.35|22324.35|22404.1|22324.1|22405.01|22325.01|22404.04|22324.04|9
1735673310000|2024-12-31 19:28:30|22407.45|22327.45|22406.58|22326.58|22407.48|22327.48|22406.57|22326.57|10
1735673320000|2024-12-31 19:28:40|22406.53|22326.53|22405.23|22325.23|22406.53|22326.53|22405.22|22325.22|10
1735673330000|2024-12-31 19:28:50|22405.21|22325.21|22405.91|22325.91|22406.01|22326.01|22405.14|22325.14|8
1735673340000|2024-12-31 19:29:00|22405.82|22325.82|22405.41|22325.41|22405.86|22325.86|22405.41|22325.41|8
1735673350000|2024-12-31 19:29:10|22405.25|22325.25|22401.75|22321.75|22405.29|22325.29|22401.75|22321.75|9
1735673360000|2024-12-31 19:29:20|22401.83|22321.83|22402.47|22322.47|22402.67|22322.67|22401.71|22321.71|9
1735673370000|2024-12-31 19:29:30|22402.53|22322.53|22402.12|22322.12|22402.53|22322.53|22402.12|22322.12|10
1735673380000|2024-12-31 19:29:40|22402.09|22322.09|22402.45|22322.45|22402.46|22322.46|22402.09|22322.09|8
1735673390000|2024-12-31 19:29:50|22401.94|22321.94|22400.51|22320.51|22401.95|22321.95|22399.84|22319.84|9
1735673400000|2024-12-31 19:30:00|22399.9|22319.9|22398.41|22318.41|22400.18|22320.18|22398.09|22318.09|10
1735673410000|2024-12-31 19:30:10|22398.54|22318.54|22397.86|22317.86|22398.69|22318.69|22397.58|22317.58|10
1735673420000|2024-12-31 19:30:20|22397.97|22317.97|22401.72|22321.72|22401.72|22321.72|22397.97|22317.97|10
1735673430000|2024-12-31 19:30:30|22402.32|22322.32|22401.8|22321.8|22403.23|22323.23|22401.8|22321.8|10
1735673440000|2024-12-31 19:30:40|22401.57|22321.57|22404.24|22324.24|22404.28|22324.28|22401.57|22321.57|10
1735673450000|2024-12-31 19:30:50|22404.26|22324.26|22404.41|22324.41|22404.76|22324.76|22404.08|22324.08|10
1735673460000|2024-12-31 19:31:00|22404.69|22324.69|22405.63|22325.63|22406.43|22326.43|22404.69|22324.69|9
1735673470000|2024-12-31 19:31:10|22405.61|22325.61|22401.99|22321.99|22405.61|22325.61|22401.99|22321.99|10
1735673480000|2024-12-31 19:31:20|22402.25|22322.25|22400.45|22320.45|22402.25|22322.25|22400.45|22320.45|9
1735673490000|2024-12-31 19:31:30|22400.51|22320.51|22399.04|22319.04|22400.55|22320.55|22399.04|22319.04|10
1735673500000|2024-12-31 19:31:40|22399.13|22319.13|22394.32|22314.32|22399.31|22319.31|22394.32|22314.32|10
1735673510000|2024-12-31 19:31:50|22393.76|22313.76|22393.55|22313.55|22393.76|22313.76|22393.55|22313.55|10
1735673520000|2024-12-31 19:32:00|22393.54|22313.54|22389.21|22309.21|22393.54|22313.54|22388.18|22308.18|10
1735673530000|2024-12-31 19:32:10|22389.13|22309.13|22389.48|22309.48|22390.19|22310.19|22389.04|22309.04|10
1735673540000|2024-12-31 19:32:20|22389.34|22309.34|22391.78|22311.78|22391.88|22311.88|22389.28|22309.28|10
1735673550000|2024-12-31 19:32:30|22391.51|22311.51|22387.17|22307.17|22392.32|22312.32|22387.17|22307.17|9
1735673560000|2024-12-31 19:32:40|22387.05|22307.05|22387.75|22307.75|22387.75|22307.75|22387.05|22307.05|10
1735673570000|2024-12-31 19:32:50|22387.8|22307.8|22387.43|22307.43|22387.8|22307.8|22387.42|22307.42|10
1735673580000|2024-12-31 19:33:00|22387.32|22307.32|22387.5|22307.5|22387.62|22307.62|22386.71|22306.71|10
1735673590000|2024-12-31 19:33:10|22387.14|22307.14|22386.86|22306.86|22387.3|22307.3|22386.19|22306.19|10
1735673600000|2024-12-31 19:33:20|22386.75|22306.75|22383.01|22303.01|22386.79|22306.79|22383.01|22303.01|10
1735673610000|2024-12-31 19:33:30|22383.24|22303.24|22380.79|22300.79|22383.24|22303.24|22380.76|22300.76|10
1735673620000|2024-12-31 19:33:40|22379.16|22299.16|22376.7|22296.7|22379.16|22299.16|22375.78|22295.78|10
1735673630000|2024-12-31 19:33:50|22376.68|22296.68|22375.8|22295.8|22377.1|22297.1|22375.68|22295.68|10
1735673640000|2024-12-31 19:34:00|22375.73|22295.73|22375.6|22295.6|22375.9|22295.9|22375.6|22295.6|9
1735673650000|2024-12-31 19:34:10|22375.49|22295.49|22374.56|22294.56|22375.49|22295.49|22374.56|22294.56|10
1735673660000|2024-12-31 19:34:20|22374.44|22294.44|22368.23|22288.23|22374.44|22294.44|22368.22|22288.22|10
1735673670000|2024-12-31 19:34:30|22368.21|22288.21|22367.5|22287.5|22368.26|22288.26|22367.5|22287.5|10
1735673680000|2024-12-31 19:34:40|22366.69|22286.69|22366.17|22286.17|22366.69|22286.69|22366|22286|9
1735673690000|2024-12-31 19:34:50|22366.19|22286.19|22367.34|22287.34|22367.34|22287.34|22365.58|22285.58|10
1735673700000|2024-12-31 19:35:00|22367.43|22287.43|22367.28|22287.28|22368.29|22288.29|22367.25|22287.25|10
1735673710000|2024-12-31 19:35:10|22368.05|22288.05|22372.04|22292.04|22372.46|22292.46|22368.05|22288.05|8
1735673720000|2024-12-31 19:35:20|22371.95|22291.95|22371.27|22291.27|22371.95|22291.95|22370.47|22290.47|10
1735673730000|2024-12-31 19:35:30|22370.2|22290.2|22369.73|22289.73|22370.74|22290.74|22369.73|22289.73|9
1735673740000|2024-12-31 19:35:40|22369.86|22289.86|22365.19|22285.19|22369.86|22289.86|22365.01|22285.01|10
1735673750000|2024-12-31 19:35:50|22364.98|22284.98|22363.67|22283.67|22364.98|22284.98|22363.54|22283.54|10
1735673760000|2024-12-31 19:36:00|22360.66|22280.66|22356.87|22276.87|22360.66|22280.66|22356.87|22276.87|10
1735673770000|2024-12-31 19:36:10|22356.57|22276.57|22356.12|22276.12|22356.57|22276.57|22355.8|22275.8|10
1735673780000|2024-12-31 19:36:20|22355.49|22275.49|22350.95|22270.95|22355.49|22275.49|22350.63|22270.63|10
1735673790000|2024-12-31 19:36:30|22351.49|22271.49|22350.57|22270.57|22351.86|22271.86|22350.46|22270.46|9
1735673800000|2024-12-31 19:36:40|22350.28|22270.28|22345.49|22265.49|22350.28|22270.28|22345.49|22265.49|10
1735673810000|2024-12-31 19:36:50|22345.35|22265.35|22346.94|22266.94|22346.94|22266.94|22344.43|22264.43|10
1735673820000|2024-12-31 19:37:00|22346.87|22266.87|22345.94|22265.94|22347.02|22267.02|22345.94|22265.94|10
1735673830000|2024-12-31 19:37:10|22346.4|22266.4|22340.18|22260.18|22346.63|22266.63|22340.18|22260.18|10
1735673840000|2024-12-31 19:37:20|22340.19|22260.19|22339.38|22259.38|22340.32|22260.32|22339.38|22259.38|10
1735673850000|2024-12-31 19:37:30|22338.97|22258.97|22338.09|22258.09|22340.14|22260.14|22338.09|22258.09|10
1735673860000|2024-12-31 19:37:40|22337.91|22257.91|22338.92|22258.92|22338.92|22258.92|22337.79|22257.79|10
1735673870000|2024-12-31 19:37:50|22338.23|22258.23|22336.26|22256.26|22338.23|22258.23|22334.76|22254.76|10
1735673880000|2024-12-31 19:38:00|22336.79|22256.79|22335.41|22255.41|22337.09|22257.09|22335.41|22255.41|10
1735673890000|2024-12-31 19:38:10|22335.14|22255.14|22340.02|22260.02|22340.02|22260.02|22334.89|22254.89|10
1735673900000|2024-12-31 19:38:20|22340.42|22260.42|22341.38|22261.38|22341.38|22261.38|22340.42|22260.42|10
1735673910000|2024-12-31 19:38:30|22341.21|22261.21|22342.78|22262.78|22342.78|22262.78|22341.2|22261.2|10
1735673920000|2024-12-31 19:38:40|22343.21|22263.21|22350|22270|22350.15|22270.15|22343.21|22263.21|8
1735673930000|2024-12-31 19:38:50|22349.74|22269.74|22353.94|22273.94|22354.05|22274.05|22349.74|22269.74|10
1735673940000|2024-12-31 19:39:00|22353.96|22273.96|22361.34|22281.34|22361.42|22281.42|22353.96|22273.96|10
1735673950000|2024-12-31 19:39:10|22361.36|22281.36|22359.26|22279.26|22362.17|22282.17|22359.26|22279.26|9
1735673960000|2024-12-31 19:39:20|22359.3|22279.3|22357.84|22277.84|22359.3|22279.3|22357.31|22277.31|10
1735673970000|2024-12-31 19:39:30|22357.67|22277.67|22357.12|22277.12|22357.99|22277.99|22357|22277|10
1735673980000|2024-12-31 19:39:40|22356.66|22276.66|22356.67|22276.67|22356.94|22276.94|22356.66|22276.66|10
1735673990000|2024-12-31 19:39:50|22356.54|22276.54|22356.49|22276.49|22356.56|22276.56|22356.12|22276.12|10
1735674000000|2024-12-31 19:40:00|22356.5|22276.5|22357.14|22277.14|22357.14|22277.14|22356.5|22276.5|9
1735674010000|2024-12-31 19:40:10|22356.74|22276.74|22353.62|22273.62|22356.85|22276.85|22353.62|22273.62|10
1735674020000|2024-12-31 19:40:20|22353.02|22273.02|22355.96|22275.96|22356.03|22276.03|22352.56|22272.56|10
1735674030000|2024-12-31 19:40:30|22356.72|22276.72|22356.64|22276.64|22356.72|22276.72|22356.01|22276.01|10
1735674040000|2024-12-31 19:40:40|22356.06|22276.06|22355.95|22275.95|22356.06|22276.06|22354.52|22274.52|10
1735674050000|2024-12-31 19:40:50|22355.9|22275.9|22356.3|22276.3|22356.44|22276.44|22355.9|22275.9|9
1735674060000|2024-12-31 19:41:00|22356.28|22276.28|22357.73|22277.73|22357.73|22277.73|22356.27|22276.27|10
1735674070000|2024-12-31 19:41:10|22358|22278|22358.58|22278.58|22358.58|22278.58|22357.19|22277.19|10
1735674080000|2024-12-31 19:41:20|22358.47|22278.47|22356.9|22276.9|22359.09|22279.09|22356.88|22276.88|9
1735674090000|2024-12-31 19:41:30|22356.57|22276.57|22355.47|22275.47|22356.57|22276.57|22355.08|22275.08|10
1735674100000|2024-12-31 19:41:40|22355.29|22275.29|22353.94|22273.94|22355.39|22275.39|22353.94|22273.94|10
1735674110000|2024-12-31 19:41:50|22354.34|22274.34|22354.23|22274.23|22354.73|22274.73|22354.18|22274.18|10
1735674120000|2024-12-31 19:42:00|22353.45|22273.45|22352.63|22272.63|22353.66|22273.66|22352.63|22272.63|9
1735674130000|2024-12-31 19:42:10|22352.41|22272.41|22351.42|22271.42|22352.48|22272.48|22351.42|22271.42|10
1735674140000|2024-12-31 19:42:20|22351.46|22271.46|22351.71|22271.71|22352.71|22272.71|22351.31|22271.31|10
1735674150000|2024-12-31 19:42:30|22351.62|22271.62|22347.57|22267.57|22352.64|22272.64|22347.57|22267.57|10
1735674160000|2024-12-31 19:42:40|22347.56|22267.56|22348.17|22268.17|22349.27|22269.27|22346.93|22266.93|9
1735674170000|2024-12-31 19:42:50|22348.19|22268.19|22346.85|22266.85|22348.21|22268.21|22346.85|22266.85|10
1735674180000|2024-12-31 19:43:00|22346.49|22266.49|22343.51|22263.51|22346.51|22266.51|22343.51|22263.51|10
1735674190000|2024-12-31 19:43:10|22342.31|22262.31|22339.39|22259.39|22342.31|22262.31|22339.34|22259.34|10
1735674200000|2024-12-31 19:43:20|22339.93|22259.93|22338.89|22258.89|22339.95|22259.95|22337.91|22257.91|8
1735674210000|2024-12-31 19:43:30|22338.82|22258.82|22331.65|22251.65|22338.84|22258.84|22331.65|22251.65|9
1735674220000|2024-12-31 19:43:40|22329.17|22249.17|22329.69|22249.69|22330.44|22250.44|22328.83|22248.83|10
1735674230000|2024-12-31 19:43:50|22329.14|22249.14|22330.02|22250.02|22330.11|22250.11|22329.14|22249.14|10
1735674240000|2024-12-31 19:44:00|22330.04|22250.04|22326.13|22246.13|22330.26|22250.26|22326.13|22246.13|8
1735674250000|2024-12-31 19:44:10|22326.33|22246.33|22328.31|22248.31|22328.32|22248.32|22326.33|22246.33|10
1735674260000|2024-12-31 19:44:20|22326.62|22246.62|22323.58|22243.58|22326.7|22246.7|22323.58|22243.58|9
1735674270000|2024-12-31 19:44:30|22323.68|22243.68|22325.69|22245.69|22325.71|22245.71|22323.68|22243.68|10
1735674280000|2024-12-31 19:44:40|22326.35|22246.35|22325.68|22245.68|22326.42|22246.42|22325.43|22245.43|10
1735674290000|2024-12-31 19:44:50|22325.51|22245.51|22326.16|22246.16|22326.16|22246.16|22325.51|22245.51|10
1735674300000|2024-12-31 19:45:00|22326.22|22246.22|22326.83|22246.83|22326.83|22246.83|22326.06|22246.06|10
1735674310000|2024-12-31 19:45:10|22326.86|22246.86|22327.14|22247.14|22327.18|22247.18|22325.55|22245.55|10
1735674320000|2024-12-31 19:45:20|22326.48|22246.48|22326.38|22246.38|22326.48|22246.48|22324.71|22244.71|9
1735674330000|2024-12-31 19:45:30|22326.54|22246.54|22333.71|22253.71|22333.71|22253.71|22326.54|22246.54|10
1735674340000|2024-12-31 19:45:40|22333.68|22253.68|22336.41|22256.41|22336.43|22256.43|22333.68|22253.68|8
1735674350000|2024-12-31 19:45:50|22336.63|22256.63|22337.96|22257.96|22338.23|22258.23|22336.63|22256.63|10
1735674360000|2024-12-31 19:46:00|22338.2|22258.2|22334.94|22254.94|22338.76|22258.76|22334.94|22254.94|10
1735674370000|2024-12-31 19:46:10|22334.38|22254.38|22335.17|22255.17|22335.17|22255.17|22334.38|22254.38|10
1735674380000|2024-12-31 19:46:20|22335.1|22255.1|22334.95|22254.95|22335.57|22255.57|22334.61|22254.61|10
1735674390000|2024-12-31 19:46:30|22334.67|22254.67|22334.92|22254.92|22334.96|22254.96|22334.49|22254.49|10
1735674400000|2024-12-31 19:46:40|22334.77|22254.77|22335.35|22255.35|22337.57|22257.57|22334.77|22254.77|9
1735674410000|2024-12-31 19:46:50|22335.46|22255.46|22335.89|22255.89|22335.96|22255.96|22335.46|22255.46|10
1735674420000|2024-12-31 19:47:00|22335.83|22255.83|22342.41|22262.41|22342.41|22262.41|22335.73|22255.73|10
1735674430000|2024-12-31 19:47:10|22342.36|22262.36|22336.74|22256.74|22343.12|22263.12|22336.59|22256.59|10
1735674440000|2024-12-31 19:47:20|22336.91|22256.91|22340.51|22260.51|22340.51|22260.51|22336.64|22256.64|10
1735674450000|2024-12-31 19:47:30|22340.57|22260.57|22341.05|22261.05|22341.05|22261.05|22340.25|22260.25|10
1735674460000|2024-12-31 19:47:40|22342.04|22262.04|22342.64|22262.64|22342.79|22262.79|22342.04|22262.04|10
1735674470000|2024-12-31 19:47:50|22342.56|22262.56|22342.03|22262.03|22342.93|22262.93|22341.97|22261.97|10
1735674480000|2024-12-31 19:48:00|22342.05|22262.05|22349.46|22269.46|22349.46|22269.46|22342.05|22262.05|10
1735674490000|2024-12-31 19:48:10|22349.5|22269.5|22350.95|22270.95|22352.63|22272.63|22349.5|22269.5|10
1735674500000|2024-12-31 19:48:20|22351.57|22271.57|22354.52|22274.52|22354.52|22274.52|22351.57|22271.57|10
1735674510000|2024-12-31 19:48:30|22354.47|22274.47|22356.46|22276.46|22356.46|22276.46|22354.32|22274.32|10
1735674520000|2024-12-31 19:48:40|22356.79|22276.79|22357.35|22277.35|22357.4|22277.4|22356.79|22276.79|10
1735674530000|2024-12-31 19:48:50|22357.36|22277.36|22357.16|22277.16|22357.55|22277.55|22356.84|22276.84|10
1735674540000|2024-12-31 19:49:00|22356.96|22276.96|22360.99|22280.99|22361.05|22281.05|22356.96|22276.96|10
1735674550000|2024-12-31 19:49:10|22360.93|22280.93|22366.27|22286.27|22366.27|22286.27|22360.93|22280.93|9
1735674560000|2024-12-31 19:49:20|22366.25|22286.25|22369.7|22289.7|22369.7|22289.7|22365.54|22285.54|10
1735674570000|2024-12-31 19:49:30|22369.84|22289.84|22371.39|22291.39|22371.55|22291.55|22369.84|22289.84|10
1735674580000|2024-12-31 19:49:40|22371.36|22291.36|22370.51|22290.51|22371.53|22291.53|22370.51|22290.51|9
1735674590000|2024-12-31 19:49:50|22370.5|22290.5|22371.82|22291.82|22372.65|22292.65|22370.25|22290.25|9
1735674600000|2024-12-31 19:50:00|22371.9|22291.9|22375.44|22295.44|22375.44|22295.44|22371.9|22291.9|10
1735674610000|2024-12-31 19:50:10|22375.4|22295.4|22377.53|22297.53|22377.53|22297.53|22375.4|22295.4|10
1735674620000|2024-12-31 19:50:20|22377.93|22297.93|22379.58|22299.58|22379.58|22299.58|22377.93|22297.93|10
1735674630000|2024-12-31 19:50:30|22379.81|22299.81|22378.51|22298.51|22380.34|22300.34|22378.51|22298.51|10
1735674640000|2024-12-31 19:50:40|22378.3|22298.3|22377.03|22297.03|22378.34|22298.34|22376.89|22296.89|10
1735674650000|2024-12-31 19:50:50|22377.16|22297.16|22376.76|22296.76|22377.32|22297.32|22376.6|22296.6|9
1735674660000|2024-12-31 19:51:00|22376.67|22296.67|22377.45|22297.45|22377.47|22297.47|22376.67|22296.67|9
1735674670000|2024-12-31 19:51:10|22377.56|22297.56|22377.12|22297.12|22377.69|22297.69|22376.93|22296.93|10
1735674680000|2024-12-31 19:51:20|22377.08|22297.08|22377.5|22297.5|22377.5|22297.5|22376.51|22296.51|10
1735674690000|2024-12-31 19:51:30|22377.69|22297.69|22383.17|22303.17|22383.17|22303.17|22377.69|22297.69|9
1735674700000|2024-12-31 19:51:40|22383.63|22303.63|22384.31|22304.31|22384.31|22304.31|22383.31|22303.31|9
1735674710000|2024-12-31 19:51:50|22384.25|22304.25|22384.58|22304.58|22384.58|22304.58|22384.25|22304.25|7
1735674720000|2024-12-31 19:52:00|22384.97|22304.97|22384.82|22304.82|22385.05|22305.05|22384.2|22304.2|10
1735674730000|2024-12-31 19:52:10|22385.02|22305.02|22385.4|22305.4|22386.23|22306.23|22384.74|22304.74|10
1735674740000|2024-12-31 19:52:20|22385.96|22305.96|22385.15|22305.15|22386.35|22306.35|22385.15|22305.15|10
1735674750000|2024-12-31 19:52:30|22384.88|22304.88|22387.6|22307.6|22387.6|22307.6|22384.88|22304.88|10
1735674760000|2024-12-31 19:52:40|22387.58|22307.58|22387.41|22307.41|22387.63|22307.63|22387.18|22307.18|10
1735674770000|2024-12-31 19:52:50|22387.69|22307.69|22389.31|22309.31|22389.49|22309.49|22387.69|22307.69|10
1735674780000|2024-12-31 19:53:00|22389.16|22309.16|22388.92|22308.92|22389.53|22309.53|22388.92|22308.92|10
1735674790000|2024-12-31 19:53:10|22388.95|22308.95|22388.77|22308.77|22389.47|22309.47|22388.75|22308.75|10
1735674800000|2024-12-31 19:53:20|22388.52|22308.52|22387.54|22307.54|22388.52|22308.52|22387.19|22307.19|10
1735674810000|2024-12-31 19:53:30|22387.59|22307.59|22385.63|22305.63|22387.59|22307.59|22385.63|22305.63|10
1735674820000|2024-12-31 19:53:40|22385.67|22305.67|22384.12|22304.12|22385.67|22305.67|22384.12|22304.12|10
1735674830000|2024-12-31 19:53:50|22384.11|22304.11|22382.35|22302.35|22384.11|22304.11|22382.35|22302.35|10
1735674840000|2024-12-31 19:54:00|22382.44|22302.44|22380.51|22300.51|22382.44|22302.44|22380.51|22300.51|9
1735674850000|2024-12-31 19:54:10|22380.05|22300.05|22379.65|22299.65|22380.13|22300.13|22379.21|22299.21|8
1735674860000|2024-12-31 19:54:20|22379.82|22299.82|22379.17|22299.17|22379.82|22299.82|22379|22299|10
1735674870000|2024-12-31 19:54:30|22379.06|22299.06|22378.44|22298.44|22379.06|22299.06|22377.69|22297.69|10
1735674880000|2024-12-31 19:54:40|22378.33|22298.33|22375.24|22295.24|22378.33|22298.33|22375.24|22295.24|10
1735674890000|2024-12-31 19:54:50|22375.06|22295.06|22374.27|22294.27|22375.06|22295.06|22374.12|22294.12|6
1735674900000|2024-12-31 19:55:00|22374.64|22294.64|22374.43|22294.43|22374.77|22294.77|22374.23|22294.23|10
1735674910000|2024-12-31 19:55:10|22374.39|22294.39|22372.27|22292.27|22374.39|22294.39|22372.27|22292.27|9
1735674920000|2024-12-31 19:55:20|22372.18|22292.18|22370.01|22290.01|22372.28|22292.28|22370.01|22290.01|10
1735674930000|2024-12-31 19:55:30|22369.97|22289.97|22369.04|22289.04|22369.98|22289.98|22369.04|22289.04|10
1735674940000|2024-12-31 19:55:40|22368.85|22288.85|22369.44|22289.44|22369.44|22289.44|22368.85|22288.85|10
1735674950000|2024-12-31 19:55:50|22369.57|22289.57|22369.67|22289.67|22371.13|22291.13|22369.5|22289.5|9
1735674960000|2024-12-31 19:56:00|22369.63|22289.63|22367.77|22287.77|22369.63|22289.63|22367.77|22287.77|10
1735674970000|2024-12-31 19:56:10|22368.12|22288.12|22367.42|22287.42|22368.71|22288.71|22367.42|22287.42|10
1735674980000|2024-12-31 19:56:20|22368.18|22288.18|22371.38|22291.38|22371.56|22291.56|22368.18|22288.18|10
1735674990000|2024-12-31 19:56:30|22371.42|22291.42|22371.67|22291.67|22371.67|22291.67|22371.41|22291.41|8
1735675000000|2024-12-31 19:56:40|22372.19|22292.19|22373.29|22293.29|22373.29|22293.29|22372.19|22292.19|10
1735675010000|2024-12-31 19:56:50|22373.38|22293.38|22373.8|22293.8|22373.99|22293.99|22373.38|22293.38|9
1735675020000|2024-12-31 19:57:00|22373.07|22293.07|22372.18|22292.18|22373.07|22293.07|22372.08|22292.08|10
1735675030000|2024-12-31 19:57:10|22371.66|22291.66|22375.34|22295.34|22375.43|22295.43|22371.55|22291.55|10
1735675040000|2024-12-31 19:57:20|22376.14|22296.14|22374.94|22294.94|22376.14|22296.14|22374.94|22294.94|10
1735675050000|2024-12-31 19:57:30|22374.81|22294.81|22375.45|22295.45|22375.45|22295.45|22374.81|22294.81|10
1735675060000|2024-12-31 19:57:40|22375.86|22295.86|22376.62|22296.62|22377.01|22297.01|22375.86|22295.86|9
1735675070000|2024-12-31 19:57:50|22376.85|22296.85|22378.67|22298.67|22378.67|22298.67|22376.77|22296.77|10
1735675080000|2024-12-31 19:58:00|22378.52|22298.52|22381.14|22301.14|22381.14|22301.14|22378.52|22298.52|10
1735675090000|2024-12-31 19:58:10|22380.94|22300.94|22380.24|22300.24|22382.02|22302.02|22380.24|22300.24|8
1735675100000|2024-12-31 19:58:20|22379.99|22299.99|22378.96|22298.96|22379.99|22299.99|22378.96|22298.96|10
1735675110000|2024-12-31 19:58:30|22378.78|22298.78|22377.69|22297.69|22378.78|22298.78|22377.69|22297.69|9
1735675120000|2024-12-31 19:58:40|22377.41|22297.41|22374.02|22294.02|22377.44|22297.44|22374.01|22294.01|10
1735675130000|2024-12-31 19:58:50|22373.87|22293.87|22374.23|22294.23|22374.38|22294.38|22373.87|22293.87|10
1735675140000|2024-12-31 19:59:00|22374.32|22294.32|22376.34|22296.34|22376.34|22296.34|22374.32|22294.32|9
1735675150000|2024-12-31 19:59:10|22376.61|22296.61|22377.67|22297.67|22377.8|22297.8|22375.6|22295.6|9
1735675160000|2024-12-31 19:59:20|22377.76|22297.76|22378.35|22298.35|22378.35|22298.35|22377.53|22297.53|10
1735675170000|2024-12-31 19:59:30|22378.33|22298.33|22378.58|22298.58|22378.58|22298.58|22378.29|22298.29|8
1735675180000|2024-12-31 19:59:40|22378.6|22298.6|22378.12|22298.12|22378.6|22298.6|22377.68|22297.68|10
1735675190000|2024-12-31 19:59:50|22378.01|22298.01|22378.36|22298.36|22378.45|22298.45|22377.99|22297.99|10
1735675200000|2024-12-31 20:00:00|22378.86|22298.86|22377.53|22297.53|22378.86|22298.86|22377.45|22297.45|9
1735675210000|2024-12-31 20:00:10|22377.3|22297.3|22377.62|22297.62|22377.9|22297.9|22376.93|22296.93|10
1735675220000|2024-12-31 20:00:20|22377.41|22297.41|22379.35|22299.35|22379.35|22299.35|22377.36|22297.36|10
1735675230000|2024-12-31 20:00:30|22380.32|22300.32|22385.22|22305.22|22385.22|22305.22|22380.32|22300.32|10
1735675240000|2024-12-31 20:00:40|22385.77|22305.77|22391.87|22311.87|22392.45|22312.45|22385.77|22305.77|10
1735675250000|2024-12-31 20:00:50|22391.96|22311.96|22391.78|22311.78|22392.1|22312.1|22391.54|22311.54|8
1735675260000|2024-12-31 20:01:00|22392.08|22312.08|22391.7|22311.7|22392.21|22312.21|22386.62|22306.62|10
1735675270000|2024-12-31 20:01:10|22391.81|22311.81|22396.78|22316.78|22398|22318|22391.81|22311.81|10
1735675280000|2024-12-31 20:01:20|22396.55|22316.55|22399.79|22319.79|22399.93|22319.93|22396.48|22316.48|10
1735675290000|2024-12-31 20:01:30|22400.73|22320.73|22401.35|22321.35|22401.45|22321.45|22400.73|22320.73|9
1735675300000|2024-12-31 20:01:40|22401.28|22321.28|22401.11|22321.11|22401.41|22321.41|22400.89|22320.89|10
1735675310000|2024-12-31 20:01:50|22401.26|22321.26|22400.31|22320.31|22401.39|22321.39|22400.31|22320.31|9
1735675320000|2024-12-31 20:02:00|22400.92|22320.92|22402.62|22322.62|22402.62|22322.62|22400.92|22320.92|9
1735675330000|2024-12-31 20:02:10|22402.61|22322.61|22401.69|22321.69|22402.63|22322.63|22401.69|22321.69|10
1735675340000|2024-12-31 20:02:20|22401.72|22321.72|22400.83|22320.83|22401.79|22321.79|22400.8|22320.8|10
1735675350000|2024-12-31 20:02:30|22400.81|22320.81|22399.69|22319.69|22400.91|22320.91|22399.69|22319.69|9
1735675360000|2024-12-31 20:02:40|22399.59|22319.59|22397.78|22317.78|22399.59|22319.59|22397.69|22317.69|9
1735675370000|2024-12-31 20:02:50|22398.04|22318.04|22397.58|22317.58|22398.04|22318.04|22397.37|22317.37|10
1735675380000|2024-12-31 20:03:00|22397.4|22317.4|22395.52|22315.52|22397.4|22317.4|22395.45|22315.45|9
1735675390000|2024-12-31 20:03:10|22395.81|22315.81|22397.94|22317.94|22397.94|22317.94|22395.81|22315.81|10
1735675400000|2024-12-31 20:03:20|22397.97|22317.97|22400.37|22320.37|22400.37|22320.37|22397.97|22317.97|10
1735675410000|2024-12-31 20:03:30|22400.79|22320.79|22402.88|22322.88|22402.88|22322.88|22400.7|22320.7|9
1735675420000|2024-12-31 20:03:40|22402.9|22322.9|22403.09|22323.09|22403.09|22323.09|22402.73|22322.73|8
1735675430000|2024-12-31 20:03:50|22403.08|22323.08|22403|22323|22403.58|22323.58|22403|22323|9
1735675440000|2024-12-31 20:04:00|22403.18|22323.18|22402.03|22322.03|22403.18|22323.18|22401.38|22321.38|9
1735675450000|2024-12-31 20:04:10|22401.87|22321.87|22403.26|22323.26|22403.49|22323.49|22401.87|22321.87|10
1735675460000|2024-12-31 20:04:20|22403.2|22323.2|22404.45|22324.45|22404.53|22324.53|22403.04|22323.04|9
1735675470000|2024-12-31 20:04:30|22404.36|22324.36|22404.35|22324.35|22404.49|22324.49|22404.19|22324.19|7
1735675480000|2024-12-31 20:04:40|22404.02|22324.02|22401.61|22321.61|22404.02|22324.02|22401.55|22321.55|10
1735675490000|2024-12-31 20:04:50|22401.11|22321.11|22399.66|22319.66|22401.11|22321.11|22399.63|22319.63|10
1735675500000|2024-12-31 20:05:00|22399.14|22319.14|22399.83|22319.83|22399.85|22319.85|22399.14|22319.14|9
1735675510000|2024-12-31 20:05:10|22399.78|22319.78|22399.97|22319.97|22400.24|22320.24|22399.64|22319.64|10
1735675520000|2024-12-31 20:05:20|22399.93|22319.93|22393.8|22313.8|22399.93|22319.93|22393.55|22313.55|9
1735675530000|2024-12-31 20:05:30|22394.16|22314.16|22395.28|22315.28|22395.73|22315.73|22394.13|22314.13|9
1735675540000|2024-12-31 20:05:40|22395.25|22315.25|22395.39|22315.39|22395.68|22315.68|22394.99|22314.99|10
1735675550000|2024-12-31 20:05:50|22395.61|22315.61|22396.08|22316.08|22396.08|22316.08|22395.61|22315.61|10
1735675560000|2024-12-31 20:06:00|22395.98|22315.98|22395.83|22315.83|22396.11|22316.11|22395.83|22315.83|8
1735675570000|2024-12-31 20:06:10|22395.43|22315.43|22397.1|22317.1|22397.11|22317.11|22395.24|22315.24|9
1735675580000|2024-12-31 20:06:20|22397.24|22317.24|22400.89|22320.89|22401.19|22321.19|22397.24|22317.24|9
1735675590000|2024-12-31 20:06:30|22400.83|22320.83|22400.99|22320.99|22401.08|22321.08|22400.62|22320.62|10
1735675600000|2024-12-31 20:06:40|22401.06|22321.06|22407.38|22327.38|22407.52|22327.52|22401.02|22321.02|8
1735675610000|2024-12-31 20:06:50|22407.46|22327.46|22411.59|22331.59|22411.59|22331.59|22407.41|22327.41|10
1735675620000|2024-12-31 20:07:00|22412.35|22332.35|22415.8|22335.8|22415.8|22335.8|22412.35|22332.35|10
1735675630000|2024-12-31 20:07:10|22416.37|22336.37|22419.08|22339.08|22419.85|22339.85|22416.37|22336.37|10
1735675640000|2024-12-31 20:07:20|22418.85|22338.85|22421.75|22341.75|22422.65|22342.65|22418.85|22338.85|9
1735675650000|2024-12-31 20:07:30|22421.22|22341.22|22420.3|22340.3|22421.35|22341.35|22420.12|22340.12|10
1735675660000|2024-12-31 20:07:40|22420.04|22340.04|22419.05|22339.05|22420.04|22340.04|22419.05|22339.05|9
1735675670000|2024-12-31 20:07:50|22419.06|22339.06|22419.67|22339.67|22419.67|22339.67|22418.66|22338.66|8
1735675680000|2024-12-31 20:08:00|22419.44|22339.44|22423.76|22343.76|22423.76|22343.76|22418.81|22338.81|10
1735675690000|2024-12-31 20:08:10|22424.96|22344.96|22426.1|22346.1|22426.1|22346.1|22424.59|22344.59|10
1735675700000|2024-12-31 20:08:20|22426.9|22346.9|22426.62|22346.62|22427.22|22347.22|22426.5|22346.5|10
1735675710000|2024-12-31 20:08:30|22426.37|22346.37|22426.39|22346.39|22426.39|22346.39|22426.06|22346.06|10
1735675720000|2024-12-31 20:08:40|22426.43|22346.43|22424.29|22344.29|22426.43|22346.43|22424.29|22344.29|8
1735675730000|2024-12-31 20:08:50|22424.24|22344.24|22422.84|22342.84|22424.24|22344.24|22422.79|22342.79|10
1735675740000|2024-12-31 20:09:00|22422.7|22342.7|22423.67|22343.67|22423.67|22343.67|22422.3|22342.3|9
1735675750000|2024-12-31 20:09:10|22423.89|22343.89|22425.89|22345.89|22425.89|22345.89|22423.89|22343.89|9
1735675760000|2024-12-31 20:09:20|22425.85|22345.85|22427.33|22347.33|22427.46|22347.46|22425.85|22345.85|9
1735675770000|2024-12-31 20:09:30|22427.39|22347.39|22427.76|22347.76|22428.05|22348.05|22427.39|22347.39|8
1735675780000|2024-12-31 20:09:40|22427.7|22347.7|22429.62|22349.62|22429.62|22349.62|22427.23|22347.23|10
1735675790000|2024-12-31 20:09:50|22429.75|22349.75|22429.54|22349.54|22429.75|22349.75|22429.22|22349.22|9
1735675800000|2024-12-31 20:10:00|22429.56|22349.56|22429.24|22349.24|22429.56|22349.56|22429.24|22349.24|10
1735675810000|2024-12-31 20:10:10|22429.29|22349.29|22427.54|22347.54|22429.36|22349.36|22426.8|22346.8|10
1735675820000|2024-12-31 20:10:20|22427.68|22347.68|22426.16|22346.16|22427.73|22347.73|22426.16|22346.16|9
1735675830000|2024-12-31 20:10:30|22426.19|22346.19|22424.83|22344.83|22426.19|22346.19|22424.8|22344.8|10
1735675840000|2024-12-31 20:10:40|22424.65|22344.65|22421.11|22341.11|22424.78|22344.78|22421.11|22341.11|10
1735675850000|2024-12-31 20:10:50|22420.95|22340.95|22415.25|22335.25|22420.95|22340.95|22415.24|22335.24|9
1735675860000|2024-12-31 20:11:00|22414.22|22334.22|22409.48|22329.48|22414.22|22334.22|22409.48|22329.48|10
1735675870000|2024-12-31 20:11:10|22409.43|22329.43|22403.41|22323.41|22409.43|22329.43|22403.41|22323.41|10
1735675880000|2024-12-31 20:11:20|22403.61|22323.61|22402.13|22322.13|22403.61|22323.61|22401.21|22321.21|10
1735675890000|2024-12-31 20:11:30|22401.27|22321.27|22397.39|22317.39|22401.32|22321.32|22397.39|22317.39|10
1735675900000|2024-12-31 20:11:40|22396.96|22316.96|22395.17|22315.17|22397.54|22317.54|22395.17|22315.17|10
1735675910000|2024-12-31 20:11:50|22395.24|22315.24|22396.33|22316.33|22396.43|22316.43|22395.13|22315.13|10
1735675920000|2024-12-31 20:12:00|22396.86|22316.86|22395.62|22315.62|22398.02|22318.02|22395.62|22315.62|9
1735675930000|2024-12-31 20:12:10|22395.76|22315.76|22392|22312|22395.98|22315.98|22392|22312|10
1735675940000|2024-12-31 20:12:20|22391.77|22311.77|22386.59|22306.59|22391.77|22311.77|22386.59|22306.59|10
1735675950000|2024-12-31 20:12:30|22386.5|22306.5|22369.17|22289.17|22386.5|22306.5|22369.17|22289.17|9
1735675960000|2024-12-31 20:12:40|22369.09|22289.09|22368.75|22288.75|22369.58|22289.58|22368.75|22288.75|10
1735675970000|2024-12-31 20:12:50|22368.48|22288.48|22368.48|22288.48|22368.49|22288.49|22368.41|22288.41|8
1735675980000|2024-12-31 20:13:00|22368.44|22288.44|22366.04|22286.04|22368.64|22288.64|22366.04|22286.04|10
1735675990000|2024-12-31 20:13:10|22366.01|22286.01|22360.19|22280.19|22366.01|22286.01|22360.19|22280.19|10
1735676000000|2024-12-31 20:13:20|22359.12|22279.12|22354.53|22274.53|22359.12|22279.12|22354.53|22274.53|10
1735676010000|2024-12-31 20:13:30|22353.32|22273.32|22352.16|22272.16|22353.32|22273.32|22351.88|22271.88|10
1735676020000|2024-12-31 20:13:40|22349.79|22269.79|22348.52|22268.52|22349.79|22269.79|22348.52|22268.52|9
1735676030000|2024-12-31 20:13:50|22348.28|22268.28|22348.08|22268.08|22348.28|22268.28|22347.75|22267.75|9
1735676040000|2024-12-31 20:14:00|22348.18|22268.18|22348.21|22268.21|22348.42|22268.42|22346.4|22266.4|10
1735676050000|2024-12-31 20:14:10|22348.22|22268.22|22346.66|22266.66|22348.55|22268.55|22346.66|22266.66|9
1735676060000|2024-12-31 20:14:20|22346.62|22266.62|22346.36|22266.36|22347.14|22267.14|22345.88|22265.88|10
1735676070000|2024-12-31 20:14:30|22345.24|22265.24|22346.18|22266.18|22346.18|22266.18|22344.18|22264.18|10
1735676080000|2024-12-31 20:14:40|22346.23|22266.23|22346.99|22266.99|22347.22|22267.22|22346.23|22266.23|10
1735676090000|2024-12-31 20:14:50|22346.68|22266.68|22346.49|22266.49|22346.84|22266.84|22346.49|22266.49|10
1735676100000|2024-12-31 20:15:00|22346.4|22266.4|22345.7|22265.7|22346.51|22266.51|22345.65|22265.65|10
1735676110000|2024-12-31 20:15:10|22345.69|22265.69|22344.61|22264.61|22346.29|22266.29|22344.61|22264.61|10
1735676120000|2024-12-31 20:15:20|22344.57|22264.57|22350.44|22270.44|22350.44|22270.44|22344.38|22264.38|8
1735676130000|2024-12-31 20:15:30|22349.39|22269.39|22347.87|22267.87|22349.45|22269.45|22347.87|22267.87|9
1735676140000|2024-12-31 20:15:40|22347.8|22267.8|22346.58|22266.58|22347.82|22267.82|22346.55|22266.55|9
1735676150000|2024-12-31 20:15:50|22346.6|22266.6|22345.01|22265.01|22346.6|22266.6|22345.01|22265.01|9
1735676160000|2024-12-31 20:16:00|22345.2|22265.2|22344.08|22264.08|22345.34|22265.34|22344.08|22264.08|10
1735676170000|2024-12-31 20:16:10|22344.18|22264.18|22344.71|22264.71|22344.71|22264.71|22343.61|22263.61|10
1735676180000|2024-12-31 20:16:20|22347.32|22267.32|22348.76|22268.76|22348.78|22268.78|22347.3|22267.3|10
1735676190000|2024-12-31 20:16:30|22348.91|22268.91|22349.62|22269.62|22349.67|22269.67|22348.91|22268.91|10
1735676200000|2024-12-31 20:16:40|22349.74|22269.74|22348.4|22268.4|22350.68|22270.68|22345.54|22265.54|9
1735676210000|2024-12-31 20:16:50|22347.92|22267.92|22348.63|22268.63|22348.84|22268.84|22347.2|22267.2|10
1735676220000|2024-12-31 20:17:00|22348.7|22268.7|22350.97|22270.97|22350.97|22270.97|22348.7|22268.7|10
1735676230000|2024-12-31 20:17:10|22350.84|22270.84|22351.8|22271.8|22351.8|22271.8|22350.53|22270.53|8
1735676240000|2024-12-31 20:17:20|22352.47|22272.47|22354.54|22274.54|22354.57|22274.57|22352.47|22272.47|10
1735676250000|2024-12-31 20:17:30|22355.62|22275.62|22355.59|22275.59|22356.39|22276.39|22355.07|22275.07|10
1735676260000|2024-12-31 20:17:40|22355.57|22275.57|22357.36|22277.36|22357.78|22277.78|22355.57|22275.57|10
1735676270000|2024-12-31 20:17:50|22357.28|22277.28|22358.08|22278.08|22358.09|22278.09|22357.24|22277.24|10
1735676280000|2024-12-31 20:18:00|22357.91|22277.91|22357.88|22277.88|22357.91|22277.91|22357.21|22277.21|10
1735676290000|2024-12-31 20:18:10|22358.04|22278.04|22363.75|22283.75|22363.75|22283.75|22358.02|22278.02|10
1735676300000|2024-12-31 20:18:20|22364|22284|22365.56|22285.56|22365.56|22285.56|22364|22284|10
1735676310000|2024-12-31 20:18:30|22365.53|22285.53|22366.73|22286.73|22369.18|22289.18|22365.53|22285.53|9
1735676320000|2024-12-31 20:18:40|22367.16|22287.16|22364.36|22284.36|22367.33|22287.33|22364.36|22284.36|10
1735676330000|2024-12-31 20:18:50|22364.33|22284.33|22364.25|22284.25|22364.63|22284.63|22363.62|22283.62|10
1735676340000|2024-12-31 20:19:00|22364.65|22284.65|22364.35|22284.35|22364.96|22284.96|22364.35|22284.35|10
1735676350000|2024-12-31 20:19:10|22364.08|22284.08|22363.99|22283.99|22364.7|22284.7|22363.55|22283.55|9
1735676360000|2024-12-31 20:19:20|22364.36|22284.36|22364.29|22284.29|22365.17|22285.17|22364.22|22284.22|10
1735676370000|2024-12-31 20:19:30|22364.15|22284.15|22364.73|22284.73|22364.82|22284.82|22363.97|22283.97|8
1735676380000|2024-12-31 20:19:40|22364.69|22284.69|22364.17|22284.17|22364.69|22284.69|22363.99|22283.99|8
1735676390000|2024-12-31 20:19:50|22364.57|22284.57|22367.02|22287.02|22367.02|22287.02|22364.54|22284.54|9
1735676400000|2024-12-31 20:20:00|22367.13|22287.13|22371.02|22291.02|22371.02|22291.02|22367.13|22287.13|10
1735676410000|2024-12-31 20:20:10|22371.43|22291.43|22372.86|22292.86|22372.86|22292.86|22371.43|22291.43|10
1735676420000|2024-12-31 20:20:20|22373.11|22293.11|22372.72|22292.72|22374.63|22294.63|22372.72|22292.72|9
1735676430000|2024-12-31 20:20:30|22372.73|22292.73|22375.51|22295.51|22375.51|22295.51|22372.47|22292.47|10
1735676440000|2024-12-31 20:20:40|22379.01|22299.01|22380.06|22300.06|22380.2|22300.2|22378.72|22298.72|10
1735676450000|2024-12-31 20:20:50|22379.83|22299.83|22380.29|22300.29|22381.52|22301.52|22379.83|22299.83|9
1735676460000|2024-12-31 20:21:00|22380.42|22300.42|22379.61|22299.61|22380.7|22300.7|22379.61|22299.61|9
1735676470000|2024-12-31 20:21:10|22379.37|22299.37|22379.75|22299.75|22380.74|22300.74|22379.37|22299.37|10
1735676480000|2024-12-31 20:21:20|22379.52|22299.52|22382.27|22302.27|22382.3|22302.3|22379.48|22299.48|10
1735676490000|2024-12-31 20:21:30|22381.84|22301.84|22383.24|22303.24|22383.54|22303.54|22381.76|22301.76|10
1735676500000|2024-12-31 20:21:40|22383.42|22303.42|22383.09|22303.09|22383.42|22303.42|22381.25|22301.25|9
1735676510000|2024-12-31 20:21:50|22383.22|22303.22|22384.48|22304.48|22384.48|22304.48|22383.21|22303.21|9
1735676520000|2024-12-31 20:22:00|22384.52|22304.52|22385.48|22305.48|22385.48|22305.48|22383.9|22303.9|9
1735676530000|2024-12-31 20:22:10|22385.56|22305.56|22389.1|22309.1|22389.1|22309.1|22385.56|22305.56|10
1735676540000|2024-12-31 20:22:20|22388.88|22308.88|22386.31|22306.31|22389.17|22309.17|22386.31|22306.31|10
1735676550000|2024-12-31 20:22:30|22386.18|22306.18|22392.17|22312.17|22393.89|22313.89|22386.18|22306.18|10
1735676560000|2024-12-31 20:22:40|22392.22|22312.22|22391.24|22311.24|22392.22|22312.22|22390.63|22310.63|9
1735676570000|2024-12-31 20:22:50|22391.2|22311.2|22390.93|22310.93|22391.37|22311.37|22390.78|22310.78|9
1735676580000|2024-12-31 20:23:00|22390.94|22310.94|22388.16|22308.16|22390.94|22310.94|22383.9|22303.9|9
1735676590000|2024-12-31 20:23:10|22388.4|22308.4|22391.45|22311.45|22391.45|22311.45|22388.25|22308.25|10
1735676600000|2024-12-31 20:23:20|22391.89|22311.89|22393.46|22313.46|22393.46|22313.46|22391.89|22311.89|10
1735676610000|2024-12-31 20:23:30|22393.62|22313.62|22392.86|22312.86|22393.62|22313.62|22392.81|22312.81|10
1735676620000|2024-12-31 20:23:40|22392.78|22312.78|22392.12|22312.12|22392.82|22312.82|22392.11|22312.11|9
1735676630000|2024-12-31 20:23:50|22392.77|22312.77|22392.86|22312.86|22393.06|22313.06|22392.69|22312.69|10
1735676640000|2024-12-31 20:24:00|22392.67|22312.67|22391.4|22311.4|22393.41|22313.41|22391.4|22311.4|10
1735676650000|2024-12-31 20:24:10|22391.15|22311.15|22391.54|22311.54|22391.54|22311.54|22390.75|22310.75|10
1735676660000|2024-12-31 20:24:20|22391.44|22311.44|22390.9|22310.9|22391.44|22311.44|22390.61|22310.61|7
1735676670000|2024-12-31 20:24:30|22390.96|22310.96|22391.06|22311.06|22391.09|22311.09|22390.46|22310.46|9
1735676680000|2024-12-31 20:24:40|22391.13|22311.13|22390.89|22310.89|22391.42|22311.42|22390.65|22310.65|9
1735676690000|2024-12-31 20:24:50|22390.28|22310.28|22387.2|22307.2|22390.28|22310.28|22387.2|22307.2|10
1735676700000|2024-12-31 20:25:00|22386.88|22306.88|22386.78|22306.78|22386.88|22306.88|22386.69|22306.69|7
1735676710000|2024-12-31 20:25:10|22386.71|22306.71|22383.09|22303.09|22386.71|22306.71|22383.09|22303.09|10
1735676720000|2024-12-31 20:25:20|22383.19|22303.19|22386.27|22306.27|22386.3|22306.3|22381.78|22301.78|8
1735676730000|2024-12-31 20:25:30|22386.67|22306.67|22384.59|22304.59|22387.27|22307.27|22383.38|22303.38|10
1735676740000|2024-12-31 20:25:40|22384.61|22304.61|22384.64|22304.64|22384.69|22304.69|22384.54|22304.54|8
1735676750000|2024-12-31 20:25:50|22384.7|22304.7|22392.46|22312.46|22392.46|22312.46|22384.39|22304.39|10
1735676760000|2024-12-31 20:26:00|22392.95|22312.95|22396.84|22316.84|22396.84|22316.84|22392.49|22312.49|10
1735676770000|2024-12-31 20:26:10|22396.77|22316.77|22397.9|22317.9|22397.96|22317.96|22396.77|22316.77|10
1735676780000|2024-12-31 20:26:20|22397.74|22317.74|22397.25|22317.25|22397.74|22317.74|22396.02|22316.02|10
1735676790000|2024-12-31 20:26:30|22397.82|22317.82|22401.33|22321.33|22401.33|22321.33|22397.82|22317.82|10
1735676800000|2024-12-31 20:26:40|22401.26|22321.26|22399.73|22319.73|22401.41|22321.41|22399.7|22319.7|10
1735676810000|2024-12-31 20:26:50|22399.48|22319.48|22399.43|22319.43|22399.5|22319.5|22399.31|22319.31|7
1735676820000|2024-12-31 20:27:00|22399.17|22319.17|22395.21|22315.21|22399.17|22319.17|22395.08|22315.08|9
1735676830000|2024-12-31 20:27:10|22394.49|22314.49|22390.08|22310.08|22394.49|22314.49|22389.61|22309.61|10
1735676840000|2024-12-31 20:27:20|22390.07|22310.07|22390.54|22310.54|22390.89|22310.89|22389.94|22309.94|10
1735676850000|2024-12-31 20:27:30|22390.44|22310.44|22387.92|22307.92|22390.67|22310.67|22387.92|22307.92|10
1735676860000|2024-12-31 20:27:40|22387.87|22307.87|22388|22308|22388.28|22308.28|22387.18|22307.18|9
1735676870000|2024-12-31 20:27:50|22387.26|22307.26|22387.26|22307.26|22387.5|22307.5|22386.66|22306.66|10
1735676880000|2024-12-31 20:28:00|22387.71|22307.71|22387.77|22307.77|22387.92|22307.92|22387.71|22307.71|10
1735676890000|2024-12-31 20:28:10|22387.66|22307.66|22387.33|22307.33|22387.82|22307.82|22387.05|22307.05|9
1735676900000|2024-12-31 20:28:20|22387.41|22307.41|22387.38|22307.38|22387.54|22307.54|22387.07|22307.07|10
1735676910000|2024-12-31 20:28:30|22387.4|22307.4|22388.12|22308.12|22388.12|22308.12|22387.33|22307.33|10
1735676920000|2024-12-31 20:28:40|22388.64|22308.64|22388.11|22308.11|22388.82|22308.82|22388.11|22308.11|10
1735676930000|2024-12-31 20:28:50|22388.08|22308.08|22388.08|22308.08|22388.1|22308.1|22387.77|22307.77|10
1735676940000|2024-12-31 20:29:00|22388.12|22308.12|22389.11|22309.11|22389.11|22309.11|22388.04|22308.04|9
1735676950000|2024-12-31 20:29:10|22389.5|22309.5|22392.22|22312.22|22392.22|22312.22|22389.5|22309.5|10
1735676960000|2024-12-31 20:29:20|22392.35|22312.35|22393.05|22313.05|22393.09|22313.09|22392.29|22312.29|9
1735676970000|2024-12-31 20:29:30|22393.49|22313.49|22393.4|22313.4|22393.49|22313.49|22393.17|22313.17|8
1735676980000|2024-12-31 20:29:40|22393.48|22313.48|22394.8|22314.8|22394.83|22314.83|22393.28|22313.28|10
1735676990000|2024-12-31 20:29:50|22394.83|22314.83|22393.7|22313.7|22394.84|22314.84|22392.88|22312.88|10
1735677000000|2024-12-31 20:30:00|22393.78|22313.78|22394.71|22314.71|22394.91|22314.91|22393.78|22313.78|9
1735677010000|2024-12-31 20:30:10|22395.18|22315.18|22390.72|22310.72|22395.52|22315.52|22390.72|22310.72|10
1735677020000|2024-12-31 20:30:20|22391.02|22311.02|22392.14|22312.14|22392.3|22312.3|22391.02|22311.02|10
1735677030000|2024-12-31 20:30:30|22392.17|22312.17|22391.71|22311.71|22392.44|22312.44|22391.37|22311.37|10
1735677040000|2024-12-31 20:30:40|22391.7|22311.7|22390.42|22310.42|22391.82|22311.82|22390.42|22310.42|10
1735677050000|2024-12-31 20:30:50|22390.2|22310.2|22390.51|22310.51|22390.51|22310.51|22390.04|22310.04|9
1735677060000|2024-12-31 20:31:00|22390.5|22310.5|22387.63|22307.63|22390.5|22310.5|22387.63|22307.63|9
1735677070000|2024-12-31 20:31:10|22387.55|22307.55|22384.84|22304.84|22387.55|22307.55|22384.84|22304.84|10
1735677080000|2024-12-31 20:31:20|22384.51|22304.51|22381.94|22301.94|22384.51|22304.51|22381.3|22301.3|10
1735677090000|2024-12-31 20:31:30|22381.74|22301.74|22379.97|22299.97|22381.74|22301.74|22379.97|22299.97|10
1735677100000|2024-12-31 20:31:40|22379.92|22299.92|22372.68|22292.68|22379.92|22299.92|22372.68|22292.68|10
1735677110000|2024-12-31 20:31:50|22371.84|22291.84|22369.82|22289.82|22372.44|22292.44|22369.82|22289.82|10
1735677120000|2024-12-31 20:32:00|22370.28|22290.28|22371.2|22291.2|22371.5|22291.5|22370.28|22290.28|10
1735677130000|2024-12-31 20:32:10|22371.07|22291.07|22366.58|22286.58|22371.07|22291.07|22366.58|22286.58|10
1735677140000|2024-12-31 20:32:20|22365.83|22285.83|22364.32|22284.32|22365.86|22285.86|22364.32|22284.32|10
1735677150000|2024-12-31 20:32:30|22364.35|22284.35|22362.75|22282.75|22364.35|22284.35|22361.68|22281.68|10
1735677160000|2024-12-31 20:32:40|22362.79|22282.79|22362.76|22282.76|22362.79|22282.79|22362.36|22282.36|9
1735677170000|2024-12-31 20:32:50|22362.89|22282.89|22364.75|22284.75|22364.75|22284.75|22362.73|22282.73|10
1735677180000|2024-12-31 20:33:00|22363.84|22283.84|22364.75|22284.75|22364.84|22284.84|22363.82|22283.82|8
1735677190000|2024-12-31 20:33:10|22364.23|22284.23|22365.09|22285.09|22365.82|22285.82|22364.08|22284.08|10
1735677200000|2024-12-31 20:33:20|22364.88|22284.88|22364.53|22284.53|22364.88|22284.88|22364.23|22284.23|10
1735677210000|2024-12-31 20:33:30|22364.49|22284.49|22363.67|22283.67|22364.54|22284.54|22363.33|22283.33|10
1735677220000|2024-12-31 20:33:40|22363.68|22283.68|22361.56|22281.56|22363.68|22283.68|22361.56|22281.56|10
1735677230000|2024-12-31 20:33:50|22361.53|22281.53|22360.14|22280.14|22361.53|22281.53|22360.14|22280.14|7
1735677240000|2024-12-31 20:34:00|22360.1|22280.1|22358.56|22278.56|22360.1|22280.1|22358.56|22278.56|9
1735677250000|2024-12-31 20:34:10|22358.42|22278.42|22359.42|22279.42|22360.04|22280.04|22358.22|22278.22|10
1735677260000|2024-12-31 20:34:20|22359.23|22279.23|22356.45|22276.45|22359.51|22279.51|22355.08|22275.08|10
1735677270000|2024-12-31 20:34:30|22356.69|22276.69|22357.7|22277.7|22357.74|22277.74|22356.69|22276.69|10
1735677280000|2024-12-31 20:34:40|22357.58|22277.58|22356.19|22276.19|22357.58|22277.58|22355.93|22275.93|9
1735677290000|2024-12-31 20:34:50|22356.21|22276.21|22356.57|22276.57|22356.68|22276.68|22356.1|22276.1|9
1735677300000|2024-12-31 20:35:00|22356.58|22276.58|22356.51|22276.51|22356.61|22276.61|22356.51|22276.51|9
1735677310000|2024-12-31 20:35:10|22357.16|22277.16|22356.57|22276.57|22357.77|22277.77|22356.4|22276.4|9
1735677320000|2024-12-31 20:35:20|22356.78|22276.78|22359.7|22279.7|22359.97|22279.97|22356.69|22276.69|8
1735677330000|2024-12-31 20:35:30|22359.79|22279.79|22361.59|22281.59|22361.59|22281.59|22359.79|22279.79|10
1735677340000|2024-12-31 20:35:40|22362.09|22282.09|22361.02|22281.02|22362.09|22282.09|22361.02|22281.02|10
1735677350000|2024-12-31 20:35:50|22361.07|22281.07|22361.31|22281.31|22361.45|22281.45|22360.96|22280.96|9
1735677360000|2024-12-31 20:36:00|22361.23|22281.23|22360.33|22280.33|22361.23|22281.23|22360.11|22280.11|10
1735677370000|2024-12-31 20:36:10|22360.54|22280.54|22361.86|22281.86|22361.86|22281.86|22360.54|22280.54|8
1735677380000|2024-12-31 20:36:20|22361.51|22281.51|22359.08|22279.08|22361.51|22281.51|22359.08|22279.08|10
1735677390000|2024-12-31 20:36:30|22359.07|22279.07|22357.54|22277.54|22359.07|22279.07|22357.54|22277.54|10
1735677400000|2024-12-31 20:36:40|22357.24|22277.24|22353.3|22273.3|22357.24|22277.24|22353.28|22273.28|10
1735677410000|2024-12-31 20:36:50|22353.26|22273.26|22349.57|22269.57|22353.26|22273.26|22349.57|22269.57|10
1735677420000|2024-12-31 20:37:00|22349.46|22269.46|22348.82|22268.82|22349.46|22269.46|22348.66|22268.66|9
1735677430000|2024-12-31 20:37:10|22348.97|22268.97|22349.5|22269.5|22349.74|22269.74|22348.58|22268.58|10
1735677440000|2024-12-31 20:37:20|22349.46|22269.46|22350.29|22270.29|22350.29|22270.29|22348.48|22268.48|10
1735677450000|2024-12-31 20:37:30|22349.9|22269.9|22349.11|22269.11|22349.9|22269.9|22347.94|22267.94|10
1735677460000|2024-12-31 20:37:40|22349.47|22269.47|22346.09|22266.09|22350.14|22270.14|22346.09|22266.09|10
1735677470000|2024-12-31 20:37:50|22346.18|22266.18|22345.43|22265.43|22346.18|22266.18|22345.39|22265.39|10
1735677480000|2024-12-31 20:38:00|22339.17|22259.17|22335|22255|22339.18|22259.18|22335|22255|9
1735677490000|2024-12-31 20:38:10|22335.09|22255.09|22336.22|22256.22|22336.32|22256.32|22334.93|22254.93|10
1735677500000|2024-12-31 20:38:20|22335.92|22255.92|22332.52|22252.52|22336.81|22256.81|22332.52|22252.52|10
1735677510000|2024-12-31 20:38:30|22332.15|22252.15|22331.06|22251.06|22332.15|22252.15|22330.37|22250.37|9
1735677520000|2024-12-31 20:38:40|22331.03|22251.03|22329.26|22249.26|22331.03|22251.03|22329.07|22249.07|10
1735677530000|2024-12-31 20:38:50|22329.51|22249.51|22331.61|22251.61|22331.61|22251.61|22329.46|22249.46|10
1735677540000|2024-12-31 20:39:00|22331.06|22251.06|22331.33|22251.33|22331.37|22251.37|22331.04|22251.04|10
1735677550000|2024-12-31 20:39:10|22331.37|22251.37|22334.11|22254.11|22334.11|22254.11|22330.36|22250.36|10
1735677560000|2024-12-31 20:39:20|22334.97|22254.97|22334.78|22254.78|22335|22255|22334.25|22254.25|10
1735677570000|2024-12-31 20:39:30|22334.94|22254.94|22337.79|22257.79|22337.79|22257.79|22334.94|22254.94|10
1735677580000|2024-12-31 20:39:40|22338.15|22258.15|22343.64|22263.64|22343.64|22263.64|22337.87|22257.87|10
1735677590000|2024-12-31 20:39:50|22343.7|22263.7|22342.67|22262.67|22343.8|22263.8|22342.47|22262.47|9
1735677600000|2024-12-31 20:40:00|22342.61|22262.61|22341.98|22261.98|22342.94|22262.94|22341.74|22261.74|10
1735677610000|2024-12-31 20:40:10|22342.07|22262.07|22340.02|22260.02|22342.07|22262.07|22340.02|22260.02|10
1735677620000|2024-12-31 20:40:20|22339.95|22259.95|22339.14|22259.14|22339.99|22259.99|22339.14|22259.14|10
1735677630000|2024-12-31 20:40:30|22339.43|22259.43|22340.87|22260.87|22341.3|22261.3|22339.43|22259.43|10
1735677640000|2024-12-31 20:40:40|22341.66|22261.66|22339.04|22259.04|22341.66|22261.66|22339.04|22259.04|8
1735677650000|2024-12-31 20:40:50|22339.17|22259.17|22340.81|22260.81|22340.81|22260.81|22339.17|22259.17|10
1735677660000|2024-12-31 20:41:00|22340.77|22260.77|22341.72|22261.72|22341.75|22261.75|22339.28|22259.28|10
1735677670000|2024-12-31 20:41:10|22342.7|22262.7|22343.22|22263.22|22343.99|22263.99|22342.7|22262.7|9
1735677680000|2024-12-31 20:41:20|22343.1|22263.1|22341.77|22261.77|22343.1|22263.1|22341.06|22261.06|9
1735677690000|2024-12-31 20:41:30|22341.63|22261.63|22341.93|22261.93|22341.93|22261.93|22341.31|22261.31|10
1735677700000|2024-12-31 20:41:40|22341.66|22261.66|22339.15|22259.15|22341.66|22261.66|22339|22259|10
1735677710000|2024-12-31 20:41:50|22338.75|22258.75|22337.24|22257.24|22339.71|22259.71|22337.24|22257.24|10
1735677720000|2024-12-31 20:42:00|22337.22|22257.22|22337.67|22257.67|22337.76|22257.76|22337.03|22257.03|10
1735677730000|2024-12-31 20:42:10|22337.63|22257.63|22342.17|22262.17|22342.17|22262.17|22337.57|22257.57|10
1735677740000|2024-12-31 20:42:20|22341.75|22261.75|22339.52|22259.52|22341.75|22261.75|22339.52|22259.52|10
1735677750000|2024-12-31 20:42:30|22338.6|22258.6|22334.78|22254.78|22338.61|22258.61|22334.58|22254.58|10
1735677760000|2024-12-31 20:42:40|22335.2|22255.2|22337.79|22257.79|22337.79|22257.79|22335.2|22255.2|10
1735677770000|2024-12-31 20:42:50|22337.94|22257.94|22338.73|22258.73|22338.73|22258.73|22337.17|22257.17|10
1735677780000|2024-12-31 20:43:00|22340.06|22260.06|22342.83|22262.83|22342.84|22262.84|22340.06|22260.06|10
1735677790000|2024-12-31 20:43:10|22342.9|22262.9|22342.38|22262.38|22343.07|22263.07|22342.38|22262.38|10
1735677800000|2024-12-31 20:43:20|22342.49|22262.49|22342.99|22262.99|22342.99|22262.99|22342.09|22262.09|9
1735677810000|2024-12-31 20:43:30|22342.98|22262.98|22345.93|22265.93|22345.93|22265.93|22342.85|22262.85|10
1735677820000|2024-12-31 20:43:40|22345.48|22265.48|22343.57|22263.57|22345.48|22265.48|22343.57|22263.57|10
1735677830000|2024-12-31 20:43:50|22343.4|22263.4|22342.27|22262.27|22343.48|22263.48|22342.27|22262.27|10
1735677840000|2024-12-31 20:44:00|22342.32|22262.32|22342.13|22262.13|22342.41|22262.41|22342.13|22262.13|8
1735677850000|2024-12-31 20:44:10|22341.87|22261.87|22338.81|22258.81|22341.87|22261.87|22338.81|22258.81|10
1735677860000|2024-12-31 20:44:20|22338.85|22258.85|22330.23|22250.23|22338.86|22258.86|22330.23|22250.23|10
1735677870000|2024-12-31 20:44:30|22330.69|22250.69|22329.83|22249.83|22330.69|22250.69|22329.83|22249.83|10
1735677880000|2024-12-31 20:44:40|22329.82|22249.82|22327.75|22247.75|22329.82|22249.82|22327.75|22247.75|9
1735677890000|2024-12-31 20:44:50|22327.45|22247.45|22327.04|22247.04|22327.56|22247.56|22327.04|22247.04|8
1735677900000|2024-12-31 20:45:00|22326.96|22246.96|22325.73|22245.73|22326.96|22246.96|22325.73|22245.73|10
1735677910000|2024-12-31 20:45:10|22325.72|22245.72|22328.06|22248.06|22328.06|22248.06|22324.51|22244.51|10
1735677920000|2024-12-31 20:45:20|22328.37|22248.37|22326.67|22246.67|22328.64|22248.64|22326.49|22246.49|10
1735677930000|2024-12-31 20:45:30|22326.62|22246.62|22324.48|22244.48|22326.62|22246.62|22324.48|22244.48|10
1735677940000|2024-12-31 20:45:40|22323.75|22243.75|22318.22|22238.22|22323.75|22243.75|22318.22|22238.22|10
1735677950000|2024-12-31 20:45:50|22317.43|22237.43|22315.01|22235.01|22317.43|22237.43|22315.01|22235.01|10
1735677960000|2024-12-31 20:46:00|22315.46|22235.46|22308.3|22228.3|22315.57|22235.57|22308.3|22228.3|10
1735677970000|2024-12-31 20:46:10|22307.91|22227.91|22306.32|22226.32|22307.91|22227.91|22306.32|22226.32|10
1735677980000|2024-12-31 20:46:20|22306.16|22226.16|22307.38|22227.38|22307.67|22227.67|22306|22226|10
1735677990000|2024-12-31 20:46:30|22307.35|22227.35|22308.23|22228.23|22308.23|22228.23|22307.23|22227.23|10
1735678000000|2024-12-31 20:46:40|22308.17|22228.17|22308.52|22228.52|22308.52|22228.52|22307.62|22227.62|10
1735678010000|2024-12-31 20:46:50|22314.26|22234.26|22315.8|22235.8|22315.8|22235.8|22314.05|22234.05|10
1735678020000|2024-12-31 20:47:00|22316|22236|22316.6|22236.6|22316.6|22236.6|22315.04|22235.04|10
1735678030000|2024-12-31 20:47:10|22316.73|22236.73|22316.54|22236.54|22316.81|22236.81|22315.7|22235.7|10
1735678040000|2024-12-31 20:47:20|22316.22|22236.22|22322.16|22242.16|22322.16|22242.16|22316.22|22236.22|9
1735678050000|2024-12-31 20:47:30|22322.07|22242.07|22322.48|22242.48|22324.01|22244.01|22322.07|22242.07|10
1735678060000|2024-12-31 20:47:40|22322.72|22242.72|22324.84|22244.84|22325.06|22245.06|22322.72|22242.72|10
1735678070000|2024-12-31 20:47:50|22324.72|22244.72|22324.51|22244.51|22324.72|22244.72|22324.25|22244.25|10
1735678080000|2024-12-31 20:48:00|22324.52|22244.52|22327.3|22247.3|22327.33|22247.33|22324.52|22244.52|9
1735678090000|2024-12-31 20:48:10|22327.06|22247.06|22325.67|22245.67|22327.74|22247.74|22325.67|22245.67|9
1735678100000|2024-12-31 20:48:20|22325.68|22245.68|22326.8|22246.8|22326.8|22246.8|22324.52|22244.52|10
1735678110000|2024-12-31 20:48:30|22327.51|22247.51|22330.43|22250.43|22330.97|22250.97|22327.51|22247.51|10
1735678120000|2024-12-31 20:48:40|22330.45|22250.45|22327.56|22247.56|22330.45|22250.45|22327.56|22247.56|10
1735678130000|2024-12-31 20:48:50|22328.05|22248.05|22330.05|22250.05|22330.49|22250.49|22328.05|22248.05|9
1735678140000|2024-12-31 20:49:00|22330.06|22250.06|22329.9|22249.9|22330.06|22250.06|22328.39|22248.39|9
1735678150000|2024-12-31 20:49:10|22329.29|22249.29|22331.05|22251.05|22331.08|22251.08|22329.19|22249.19|8
1735678160000|2024-12-31 20:49:20|22332.59|22252.59|22334.44|22254.44|22334.44|22254.44|22332.53|22252.53|10
1735678170000|2024-12-31 20:49:30|22335.11|22255.11|22334.53|22254.53|22335.45|22255.45|22333.49|22253.49|10
1735678180000|2024-12-31 20:49:40|22335.63|22255.63|22336.4|22256.4|22336.4|22256.4|22335.63|22255.63|10
1735678190000|2024-12-31 20:49:50|22336.71|22256.71|22341.09|22261.09|22341.09|22261.09|22336.71|22256.71|10
1735678200000|2024-12-31 20:50:00|22341.58|22261.58|22339.44|22259.44|22341.58|22261.58|22339.37|22259.37|10
1735678210000|2024-12-31 20:50:10|22338.76|22258.76|22340.73|22260.73|22340.87|22260.87|22338.05|22258.05|10
1735678220000|2024-12-31 20:50:20|22340.32|22260.32|22341.66|22261.66|22341.66|22261.66|22339.21|22259.21|9
1735678230000|2024-12-31 20:50:30|22340.92|22260.92|22341.42|22261.42|22341.42|22261.42|22340.63|22260.63|10
1735678240000|2024-12-31 20:50:40|22342.67|22262.67|22342.57|22262.57|22343.08|22263.08|22342.56|22262.56|10
1735678250000|2024-12-31 20:50:50|22342.41|22262.41|22342.52|22262.52|22343.02|22263.02|22342.24|22262.24|10
1735678260000|2024-12-31 20:51:00|22342.4|22262.4|22342.25|22262.25|22342.4|22262.4|22341.63|22261.63|9
1735678270000|2024-12-31 20:51:10|22342.21|22262.21|22342.9|22262.9|22342.9|22262.9|22341.1|22261.1|10
1735678280000|2024-12-31 20:51:20|22343.04|22263.04|22340.89|22260.89|22343.04|22263.04|22340.89|22260.89|10
1735678290000|2024-12-31 20:51:30|22340.82|22260.82|22340.11|22260.11|22341.04|22261.04|22339.66|22259.66|10
1735678300000|2024-12-31 20:51:40|22340.22|22260.22|22335.09|22255.09|22340.22|22260.22|22335.09|22255.09|10
1735678310000|2024-12-31 20:51:50|22334.92|22254.92|22335.41|22255.41|22335.41|22255.41|22334.7|22254.7|10
1735678320000|2024-12-31 20:52:00|22335.25|22255.25|22336.52|22256.52|22336.52|22256.52|22334.24|22254.24|10
1735678330000|2024-12-31 20:52:10|22337.13|22257.13|22335.53|22255.53|22338.3|22258.3|22335.53|22255.53|10
1735678340000|2024-12-31 20:52:20|22335.62|22255.62|22332.49|22252.49|22335.62|22255.62|22332.49|22252.49|10
1735678350000|2024-12-31 20:52:30|22332.16|22252.16|22328.87|22248.87|22332.16|22252.16|22328.61|22248.61|10
1735678360000|2024-12-31 20:52:40|22328.88|22248.88|22328.05|22248.05|22328.88|22248.88|22327.92|22247.92|9
1735678370000|2024-12-31 20:52:50|22328.04|22248.04|22329.72|22249.72|22329.72|22249.72|22327.74|22247.74|10
1735678380000|2024-12-31 20:53:00|22330.08|22250.08|22331.28|22251.28|22331.66|22251.66|22329.97|22249.97|9
1735678390000|2024-12-31 20:53:10|22331.08|22251.08|22332.05|22252.05|22332.22|22252.22|22330.47|22250.47|10
1735678400000|2024-12-31 20:53:20|22332|22252|22331.28|22251.28|22332|22252|22331.22|22251.22|10
1735678410000|2024-12-31 20:53:30|22331.29|22251.29|22330.02|22250.02|22331.29|22251.29|22329.73|22249.73|10
1735678420000|2024-12-31 20:53:40|22330.01|22250.01|22327.85|22247.85|22330.13|22250.13|22327.85|22247.85|10
1735678430000|2024-12-31 20:53:50|22328.02|22248.02|22331.54|22251.54|22331.54|22251.54|22328.02|22248.02|10
1735678440000|2024-12-31 20:54:00|22331.68|22251.68|22333.89|22253.89|22334.68|22254.68|22331.68|22251.68|10
1735678450000|2024-12-31 20:54:10|22333.85|22253.85|22334.08|22254.08|22334.68|22254.68|22333.81|22253.81|9
1735678460000|2024-12-31 20:54:20|22334.04|22254.04|22332.45|22252.45|22334.57|22254.57|22332.45|22252.45|10
1735678470000|2024-12-31 20:54:30|22332.47|22252.47|22330.37|22250.37|22332.47|22252.47|22330.37|22250.37|10
1735678480000|2024-12-31 20:54:40|22330.39|22250.39|22321.74|22241.74|22330.39|22250.39|22321.74|22241.74|10
1735678490000|2024-12-31 20:54:50|22321.31|22241.31|22318.55|22238.55|22321.74|22241.74|22318.55|22238.55|10
1735678500000|2024-12-31 20:55:00|22317.52|22237.52|22315.63|22235.63|22317.52|22237.52|22314.36|22234.36|10
1735678510000|2024-12-31 20:55:10|22315.88|22235.88|22312.45|22232.45|22315.88|22235.88|22312.45|22232.45|10
1735678520000|2024-12-31 20:55:20|22312.27|22232.27|22307.13|22227.13|22312.61|22232.61|22307.13|22227.13|10
1735678530000|2024-12-31 20:55:30|22306.96|22226.96|22304.72|22224.72|22306.96|22226.96|22304.3|22224.3|9
1735678540000|2024-12-31 20:55:40|22304.63|22224.63|22304.02|22224.02|22304.99|22224.99|22304.02|22224.02|10
1735678550000|2024-12-31 20:55:50|22304.29|22224.29|22305.17|22225.17|22305.17|22225.17|22304|22224|10
1735678560000|2024-12-31 20:56:00|22305.19|22225.19|22304.52|22224.52|22306.4|22226.4|22304.52|22224.52|10
1735678570000|2024-12-31 20:56:10|22304.32|22224.32|22307.07|22227.07|22307.07|22227.07|22303.83|22223.83|10
1735678580000|2024-12-31 20:56:20|22308.31|22228.31|22307.49|22227.49|22308.69|22228.69|22307.19|22227.19|10
1735678590000|2024-12-31 20:56:30|22306.33|22226.33|22301.61|22221.61|22307.27|22227.27|22301.61|22221.61|10
1735678600000|2024-12-31 20:56:40|22299.8|22219.8|22295.76|22215.76|22299.8|22219.8|22295.76|22215.76|10
1735678610000|2024-12-31 20:56:50|22295.92|22215.92|22287.01|22207.01|22295.92|22215.92|22287.01|22207.01|10
1735678620000|2024-12-31 20:57:00|22286.13|22206.13|22286.33|22206.33|22286.8|22206.8|22285.73|22205.73|10
1735678630000|2024-12-31 20:57:10|22287|22207|22285.7|22205.7|22287|22207|22285.52|22205.52|10
1735678640000|2024-12-31 20:57:20|22285.72|22205.72|22287.05|22207.05|22287.05|22207.05|22284.91|22204.91|9
1735678650000|2024-12-31 20:57:30|22287.13|22207.13|22288.27|22208.27|22288.33|22208.33|22287.13|22207.13|9
1735678660000|2024-12-31 20:57:40|22288.22|22208.22|22289.35|22209.35|22289.54|22209.54|22288.21|22208.21|10
1735678670000|2024-12-31 20:57:50|22289.43|22209.43|22288.9|22208.9|22289.43|22209.43|22288.9|22208.9|9
1735678680000|2024-12-31 20:58:00|22288.54|22208.54|22290.12|22210.12|22290.12|22210.12|22288.54|22208.54|10
1735678690000|2024-12-31 20:58:10|22290.83|22210.83|22290.62|22210.62|22291.68|22211.68|22290.62|22210.62|10
1735678700000|2024-12-31 20:58:20|22290.48|22210.48|22288.76|22208.76|22290.48|22210.48|22288.76|22208.76|10
1735678710000|2024-12-31 20:58:30|22289.78|22209.78|22286.44|22206.44|22289.78|22209.78|22286.41|22206.41|9
1735678720000|2024-12-31 20:58:40|22286.83|22206.83|22282.74|22202.74|22286.83|22206.83|22282.74|22202.74|10
1735678730000|2024-12-31 20:58:50|22283.16|22203.16|22285.43|22205.43|22285.69|22205.69|22283.16|22203.16|10
1735678740000|2024-12-31 20:59:00|22285.77|22205.77|22289.48|22209.48|22290.22|22210.22|22285.77|22205.77|10
1735678750000|2024-12-31 20:59:10|22290.27|22210.27|22291.96|22211.96|22291.96|22211.96|22290.27|22210.27|10
1735678760000|2024-12-31 20:59:20|22293.1|22213.1|22296.79|22216.79|22296.79|22216.79|22293.1|22213.1|10
1735678770000|2024-12-31 20:59:30|22300.28|22220.28|22308.03|22228.03|22308.03|22228.03|22300.28|22220.28|10
1735678780000|2024-12-31 20:59:40|22309.52|22229.52|22312.81|22232.81|22313.09|22233.09|22309.52|22229.52|10
1735678790000|2024-12-31 20:59:50|22311.68|22231.68|22313.3|22233.3|22314.92|22234.92|22310.86|22230.86|10
1735678800000|2024-12-31 21:00:00|22312.6|22232.6|22312.7|22232.7|22312.83|22232.83|22309.84|22229.84|10
1735678810000|2024-12-31 21:00:10|22312.53|22232.53|22316.63|22236.63|22316.63|22236.63|22311.64|22231.64|8
1735678820000|2024-12-31 21:00:20|22318.21|22238.21|22322.77|22242.77|22322.77|22242.77|22318.21|22238.21|10
1735678830000|2024-12-31 21:00:30|22323|22243|22328.56|22248.56|22329.03|22249.03|22323|22243|10
1735678840000|2024-12-31 21:00:40|22333.42|22253.42|22339.93|22259.93|22340.07|22260.07|22333.42|22253.42|10
1735678850000|2024-12-31 21:00:50|22340.48|22260.48|22345.29|22265.29|22346.24|22266.24|22340.39|22260.39|10
1735678860000|2024-12-31 21:01:00|22343.95|22263.95|22346.92|22266.92|22346.92|22266.92|22343.78|22263.78|10
1735678870000|2024-12-31 21:01:10|22346.04|22266.04|22345.91|22265.91|22346.65|22266.65|22344.76|22264.76|10
1735678880000|2024-12-31 21:01:20|22345.44|22265.44|22347.58|22267.58|22347.58|22267.58|22344.92|22264.92|9
1735678890000|2024-12-31 21:01:30|22347.05|22267.05|22345.18|22265.18|22348.99|22268.99|22345.18|22265.18|10
1735678900000|2024-12-31 21:01:40|22344.99|22264.99|22345.63|22265.63|22346.14|22266.14|22344.63|22264.63|10
1735678910000|2024-12-31 21:01:50|22345.3|22265.3|22344.6|22264.6|22345.3|22265.3|22344.42|22264.42|10
1735678920000|2024-12-31 21:02:00|22344.79|22264.79|22339.34|22259.34|22344.79|22264.79|22339.31|22259.31|10
1735678930000|2024-12-31 21:02:10|22338.95|22258.95|22338.18|22258.18|22338.95|22258.95|22337.81|22257.81|10
1735678940000|2024-12-31 21:02:20|22338.33|22258.33|22337.54|22257.54|22338.33|22258.33|22336.69|22256.69|10
1735678950000|2024-12-31 21:02:30|22337.58|22257.58|22337.26|22257.26|22337.92|22257.92|22337.2|22257.2|9
1735678960000|2024-12-31 21:02:40|22337.3|22257.3|22339|22259|22339.15|22259.15|22337.3|22257.3|10
1735678970000|2024-12-31 21:02:50|22338.81|22258.81|22339.8|22259.8|22339.8|22259.8|22337.83|22257.83|10
1735678980000|2024-12-31 21:03:00|22339.34|22259.34|22338.49|22258.49|22339.48|22259.48|22338.43|22258.43|9
1735678990000|2024-12-31 21:03:10|22338.68|22258.68|22337.57|22257.57|22338.68|22258.68|22337.43|22257.43|10
1735679000000|2024-12-31 21:03:20|22337.59|22257.59|22337.03|22257.03|22337.59|22257.59|22337.03|22257.03|9
1735679010000|2024-12-31 21:03:30|22336.93|22256.93|22334.77|22254.77|22336.93|22256.93|22334.77|22254.77|9
1735679020000|2024-12-31 21:03:40|22334.96|22254.96|22333.48|22253.48|22334.99|22254.99|22333.48|22253.48|10
1735679030000|2024-12-31 21:03:50|22333.54|22253.54|22331.83|22251.83|22333.74|22253.74|22331.1|22251.1|9
1735679040000|2024-12-31 21:04:00|22331.88|22251.88|22334.22|22254.22|22334.22|22254.22|22331.88|22251.88|10
1735679050000|2024-12-31 21:04:10|22334.41|22254.41|22334.41|22254.41|22334.51|22254.51|22333.95|22253.95|9
1735679060000|2024-12-31 21:04:20|22334.33|22254.33|22334.32|22254.32|22334.68|22254.68|22333.89|22253.89|10
1735679070000|2024-12-31 21:04:30|22334.05|22254.05|22335.23|22255.23|22335.23|22255.23|22333.96|22253.96|9
1735679080000|2024-12-31 21:04:40|22335.34|22255.34|22332.33|22252.33|22335.47|22255.47|22332.33|22252.33|10
1735679090000|2024-12-31 21:04:50|22332.21|22252.21|22331.29|22251.29|22332.21|22252.21|22330.94|22250.94|10
1735679100000|2024-12-31 21:05:00|22332.43|22252.43|22335.47|22255.47|22335.47|22255.47|22332.43|22252.43|9
1735679110000|2024-12-31 21:05:10|22335.55|22255.55|22334.68|22254.68|22335.68|22255.68|22334.67|22254.67|10
1735679120000|2024-12-31 21:05:20|22334.47|22254.47|22334.06|22254.06|22334.68|22254.68|22333.88|22253.88|10
1735679130000|2024-12-31 21:05:30|22334.05|22254.05|22331.39|22251.39|22334.05|22254.05|22330.87|22250.87|10
1735679140000|2024-12-31 21:05:40|22331.31|22251.31|22330.9|22250.9|22331.31|22251.31|22330.9|22250.9|9
1735679150000|2024-12-31 21:05:50|22330.91|22250.91|22333.09|22253.09|22333.12|22253.12|22330.75|22250.75|10
1735679160000|2024-12-31 21:06:00|22333.15|22253.15|22334.86|22254.86|22334.86|22254.86|22333.15|22253.15|10
1735679170000|2024-12-31 21:06:10|22334.84|22254.84|22334.15|22254.15|22335.16|22255.16|22333.87|22253.87|10
1735679180000|2024-12-31 21:06:20|22333.79|22253.79|22333.24|22253.24|22333.79|22253.79|22333.23|22253.23|9
1735679190000|2024-12-31 21:06:30|22332.49|22252.49|22331.11|22251.11|22332.62|22252.62|22331.11|22251.11|9
1735679200000|2024-12-31 21:06:40|22331.13|22251.13|22331.07|22251.07|22332.36|22252.36|22331.07|22251.07|10
1735679210000|2024-12-31 21:06:50|22331.86|22251.86|22334.59|22254.59|22334.59|22254.59|22331.86|22251.86|10
1735679220000|2024-12-31 21:07:00|22334.6|22254.6|22330.87|22250.87|22335.41|22255.41|22330.82|22250.82|10
1735679230000|2024-12-31 21:07:10|22329.9|22249.9|22328.45|22248.45|22329.9|22249.9|22328.45|22248.45|10
1735679240000|2024-12-31 21:07:20|22328.41|22248.41|22330.19|22250.19|22330.19|22250.19|22328.11|22248.11|10
1735679250000|2024-12-31 21:07:30|22330.27|22250.27|22329.98|22249.98|22330.27|22250.27|22329.16|22249.16|9
1735679260000|2024-12-31 21:07:40|22330.23|22250.23|22330.26|22250.26|22330.49|22250.49|22330.07|22250.07|9
1735679270000|2024-12-31 21:07:50|22330.12|22250.12|22329.33|22249.33|22330.12|22250.12|22329.29|22249.29|10
1735679280000|2024-12-31 21:08:00|22329.34|22249.34|22328.3|22248.3|22329.35|22249.35|22328.18|22248.18|10
1735679290000|2024-12-31 21:08:10|22328.2|22248.2|22326.57|22246.57|22328.42|22248.42|22326.57|22246.57|9
1735679300000|2024-12-31 21:08:20|22326.45|22246.45|22326.86|22246.86|22327.01|22247.01|22326.45|22246.45|7
1735679310000|2024-12-31 21:08:30|22326.88|22246.88|22328.11|22248.11|22328.11|22248.11|22326.59|22246.59|10
1735679320000|2024-12-31 21:08:40|22328.48|22248.48|22329.35|22249.35|22329.35|22249.35|22328.48|22248.48|9
1735679330000|2024-12-31 21:08:50|22329.34|22249.34|22328.63|22248.63|22329.41|22249.41|22328.63|22248.63|10
1735679340000|2024-12-31 21:09:00|22328.14|22248.14|22321.31|22241.31|22328.14|22248.14|22321.31|22241.31|10
1735679350000|2024-12-31 21:09:10|22321.18|22241.18|22316.84|22236.84|22321.18|22241.18|22316.84|22236.84|9
1735679360000|2024-12-31 21:09:20|22316.69|22236.69|22303.93|22223.93|22316.69|22236.69|22303.93|22223.93|10
1735679370000|2024-12-31 21:09:30|22303.8|22223.8|22303.84|22223.84|22304.5|22224.5|22303.5|22223.5|10
1735679380000|2024-12-31 21:09:40|22303.86|22223.86|22303.63|22223.63|22304.9|22224.9|22303.25|22223.25|10
1735679390000|2024-12-31 21:09:50|22303.72|22223.72|22304.19|22224.19|22304.27|22224.27|22303.66|22223.66|7
1735679400000|2024-12-31 21:10:00|22300|22220|22300.69|22220.69|22301.73|22221.73|22300|22220|10
1735679410000|2024-12-31 21:10:10|22300.82|22220.82|22299.76|22219.76|22301.08|22221.08|22299.42|22219.42|10
1735679420000|2024-12-31 21:10:20|22299.47|22219.47|22298.86|22218.86|22299.65|22219.65|22298.69|22218.69|10
1735679430000|2024-12-31 21:10:30|22298.94|22218.94|22290.3|22210.3|22298.94|22218.94|22290.3|22210.3|10
1735679440000|2024-12-31 21:10:40|22290.65|22210.65|22289.66|22209.66|22290.65|22210.65|22289.52|22209.52|9
1735679450000|2024-12-31 21:10:50|22289.67|22209.67|22288.49|22208.49|22289.68|22209.68|22287.58|22207.58|10
1735679460000|2024-12-31 21:11:00|22288.15|22208.15|22290.52|22210.52|22291.26|22211.26|22286.97|22206.97|10
1735679470000|2024-12-31 21:11:10|22290.47|22210.47|22289.65|22209.65|22290.84|22210.84|22288.93|22208.93|10
1735679480000|2024-12-31 21:11:20|22290.09|22210.09|22289.95|22209.95|22290.09|22210.09|22289.39|22209.39|10
1735679490000|2024-12-31 21:11:30|22289.85|22209.85|22283.92|22203.92|22289.85|22209.85|22283.66|22203.66|10
1735679500000|2024-12-31 21:11:40|22284.08|22204.08|22284.86|22204.86|22285.03|22205.03|22283.47|22203.47|8
1735679510000|2024-12-31 21:11:50|22284.74|22204.74|22284.28|22204.28|22284.74|22204.74|22283.42|22203.42|10
1735679520000|2024-12-31 21:12:00|22285.47|22205.47|22286.02|22206.02|22286.74|22206.74|22285.47|22205.47|10
1735679530000|2024-12-31 21:12:10|22286.41|22206.41|22285.66|22205.66|22286.72|22206.72|22285.5|22205.5|10
1735679540000|2024-12-31 21:12:20|22285.49|22205.49|22286.34|22206.34|22286.34|22206.34|22284.72|22204.72|9
1735679550000|2024-12-31 21:12:30|22286.37|22206.37|22286.39|22206.39|22286.39|22206.39|22285.97|22205.97|9
1735679560000|2024-12-31 21:12:40|22286.47|22206.47|22286.78|22206.78|22286.9|22206.9|22286.47|22206.47|9
1735679570000|2024-12-31 21:12:50|22286.49|22206.49|22287.09|22207.09|22287.15|22207.15|22286.49|22206.49|10
1735679580000|2024-12-31 21:13:00|22286.95|22206.95|22286.2|22206.2|22286.95|22206.95|22285.98|22205.98|10
1735679590000|2024-12-31 21:13:10|22286.26|22206.26|22283.89|22203.89|22286.71|22206.71|22283.76|22203.76|9
1735679600000|2024-12-31 21:13:20|22283.9|22203.9|22282.9|22202.9|22283.95|22203.95|22281.61|22201.61|9
1735679610000|2024-12-31 21:13:30|22286.45|22206.45|22282.59|22202.59|22286.47|22206.47|22282.59|22202.59|8
1735679620000|2024-12-31 21:13:40|22282.52|22202.52|22282.16|22202.16|22282.71|22202.71|22282.16|22202.16|10
1735679630000|2024-12-31 21:13:50|22282.3|22202.3|22282.57|22202.57|22282.69|22202.69|22282.3|22202.3|10
1735679640000|2024-12-31 21:14:00|22282.85|22202.85|22282.2|22202.2|22282.86|22202.86|22282.2|22202.2|10
1735679650000|2024-12-31 21:14:10|22282.14|22202.14|22282.11|22202.11|22282.14|22202.14|22281.98|22201.98|9
1735679660000|2024-12-31 21:14:20|22282|22202|22283.03|22203.03|22283.03|22203.03|22282|22202|10
1735679670000|2024-12-31 21:14:30|22283.1|22203.1|22283.16|22203.16|22283.16|22203.16|22282.94|22202.94|10
1735679680000|2024-12-31 21:14:40|22283.66|22203.66|22285.41|22205.41|22285.57|22205.57|22283.66|22203.66|10
1735679690000|2024-12-31 21:14:50|22285.44|22205.44|22284.34|22204.34|22285.93|22205.93|22284.34|22204.34|10
1735679700000|2024-12-31 21:15:00|22284.21|22204.21|22279.79|22199.79|22284.81|22204.81|22279.79|22199.79|10
1735679710000|2024-12-31 21:15:10|22279.81|22199.81|22279.88|22199.88|22279.88|22199.88|22279.68|22199.68|10
1735679720000|2024-12-31 21:15:20|22279.82|22199.82|22278.54|22198.54|22280.24|22200.24|22278.54|22198.54|10
1735679730000|2024-12-31 21:15:30|22278.61|22198.61|22275.42|22195.42|22279.01|22199.01|22275.42|22195.42|10
1735679740000|2024-12-31 21:15:40|22274.06|22194.06|22273.6|22193.6|22274.06|22194.06|22273.14|22193.14|10
1735679750000|2024-12-31 21:15:50|22274.89|22194.89|22271.31|22191.31|22275.06|22195.06|22271.31|22191.31|10
1735679760000|2024-12-31 21:16:00|22271.67|22191.67|22273.84|22193.84|22273.84|22193.84|22271.16|22191.16|10
1735679770000|2024-12-31 21:16:10|22274.26|22194.26|22280.89|22200.89|22280.92|22200.92|22274.26|22194.26|9
1735679780000|2024-12-31 21:16:20|22279.88|22199.88|22279.86|22199.86|22279.88|22199.88|22279.3|22199.3|9
1735679790000|2024-12-31 21:16:30|22280.1|22200.1|22279.68|22199.68|22280.65|22200.65|22279.68|22199.68|8
1735679800000|2024-12-31 21:16:40|22279.42|22199.42|22275.34|22195.34|22279.42|22199.42|22275.34|22195.34|10
1735679810000|2024-12-31 21:16:50|22275.32|22195.32|22274.02|22194.02|22275.32|22195.32|22274.02|22194.02|9
1735679820000|2024-12-31 21:17:00|22273.79|22193.79|22272.06|22192.06|22273.79|22193.79|22272.06|22192.06|9
1735679830000|2024-12-31 21:17:10|22271.77|22191.77|22270.87|22190.87|22271.94|22191.94|22270.87|22190.87|9
1735679840000|2024-12-31 21:17:20|22270.6|22190.6|22269.29|22189.29|22270.6|22190.6|22269.29|22189.29|9
1735679850000|2024-12-31 21:17:30|22269.34|22189.34|22262.98|22182.98|22269.58|22189.58|22261.71|22181.71|9
1735679860000|2024-12-31 21:17:40|22263.05|22183.05|22272.79|22192.79|22272.79|22192.79|22262.88|22182.88|10
1735679870000|2024-12-31 21:17:50|22272.47|22192.47|22263.89|22183.89|22272.6|22192.6|22263.76|22183.76|10
1735679880000|2024-12-31 21:18:00|22264.43|22184.43|22266.75|22186.75|22266.75|22186.75|22264.43|22184.43|9
1735679890000|2024-12-31 21:18:10|22266.61|22186.61|22266.53|22186.53|22268.31|22188.31|22266.53|22186.53|10
1735679900000|2024-12-31 21:18:20|22267.14|22187.14|22263.82|22183.82|22267.14|22187.14|22263.82|22183.82|9
1735679910000|2024-12-31 21:18:30|22263.73|22183.73|22263.82|22183.82|22263.82|22183.82|22263.36|22183.36|10
1735679920000|2024-12-31 21:18:40|22262.78|22182.78|22261.57|22181.57|22262.78|22182.78|22261.05|22181.05|10
1735679930000|2024-12-31 21:18:50|22261.65|22181.65|22263.47|22183.47|22263.47|22183.47|22261.65|22181.65|10
1735679940000|2024-12-31 21:19:00|22263.48|22183.48|22264.49|22184.49|22264.55|22184.55|22263.33|22183.33|10
1735679950000|2024-12-31 21:19:10|22264.58|22184.58|22265.96|22185.96|22265.96|22185.96|22264.53|22184.53|9
1735679960000|2024-12-31 21:19:20|22266.22|22186.22|22268.09|22188.09|22268.09|22188.09|22266.22|22186.22|10
1735679970000|2024-12-31 21:19:30|22268.87|22188.87|22270.32|22190.32|22270.32|22190.32|22268.87|22188.87|10
1735679980000|2024-12-31 21:19:40|22270.37|22190.37|22277.7|22197.7|22278.01|22198.01|22270.12|22190.12|10
1735679990000|2024-12-31 21:19:50|22277.33|22197.33|22279.49|22199.49|22279.68|22199.68|22276.6|22196.6|10
1735680000000|2024-12-31 21:20:00|22279.08|22199.08|22277.2|22197.2|22279.1|22199.1|22277.16|22197.16|10
1735680010000|2024-12-31 21:20:10|22277.32|22197.32|22276.79|22196.79|22277.78|22197.78|22276.79|22196.79|10
1735680020000|2024-12-31 21:20:20|22277.27|22197.27|22276.11|22196.11|22277.7|22197.7|22276.11|22196.11|10
1735680030000|2024-12-31 21:20:30|22275.88|22195.88|22276.46|22196.46|22276.46|22196.46|22275.73|22195.73|10
1735680040000|2024-12-31 21:20:40|22276.59|22196.59|22276.56|22196.56|22276.59|22196.59|22275.43|22195.43|10
1735680050000|2024-12-31 21:20:50|22276.79|22196.79|22281.38|22201.38|22281.38|22201.38|22276.79|22196.79|10
1735680060000|2024-12-31 21:21:00|22281.25|22201.25|22282.44|22202.44|22282.44|22202.44|22280.44|22200.44|10
1735680070000|2024-12-31 21:21:10|22282.51|22202.51|22280.5|22200.5|22283.13|22203.13|22280.5|22200.5|10
1735680080000|2024-12-31 21:21:20|22279.74|22199.74|22278.23|22198.23|22279.74|22199.74|22276.87|22196.87|10
1735680090000|2024-12-31 21:21:30|22278.19|22198.19|22275.22|22195.22|22278.19|22198.19|22275.22|22195.22|10
1735680100000|2024-12-31 21:21:40|22274.54|22194.54|22277.35|22197.35|22277.35|22197.35|22274.54|22194.54|9
1735680110000|2024-12-31 21:21:50|22277.48|22197.48|22275.1|22195.1|22277.66|22197.66|22274.98|22194.98|10
1735680120000|2024-12-31 21:22:00|22273.46|22193.46|22277.31|22197.31|22277.31|22197.31|22273.46|22193.46|10
1735680130000|2024-12-31 21:22:10|22278.09|22198.09|22279.24|22199.24|22279.24|22199.24|22278.09|22198.09|10
1735680140000|2024-12-31 21:22:20|22279.46|22199.46|22279.48|22199.48|22279.77|22199.77|22279.25|22199.25|10
1735680150000|2024-12-31 21:22:30|22279.86|22199.86|22281.67|22201.67|22281.67|22201.67|22277.57|22197.57|10
1735680160000|2024-12-31 21:22:40|22282.35|22202.35|22284.29|22204.29|22284.29|22204.29|22282.35|22202.35|7
1735680170000|2024-12-31 21:22:50|22285.41|22205.41|22287.59|22207.59|22287.59|22207.59|22285.07|22205.07|10
1735680180000|2024-12-31 21:23:00|22289.1|22209.1|22293.81|22213.81|22293.81|22213.81|22289.1|22209.1|10
1735680190000|2024-12-31 21:23:10|22293.76|22213.76|22300.73|22220.73|22301.21|22221.21|22293.76|22213.76|10
1735680200000|2024-12-31 21:23:20|22300.86|22220.86|22300.31|22220.31|22301.04|22221.04|22300.31|22220.31|9
1735680210000|2024-12-31 21:23:30|22300.36|22220.36|22299.74|22219.74|22300.36|22220.36|22299.64|22219.64|10
1735680220000|2024-12-31 21:23:40|22299.72|22219.72|22299.54|22219.54|22299.72|22219.72|22298.96|22218.96|10
1735680230000|2024-12-31 21:23:50|22299.04|22219.04|22298.45|22218.45|22299.04|22219.04|22298.27|22218.27|10
1735680240000|2024-12-31 21:24:00|22298.27|22218.27|22297.08|22217.08|22298.38|22218.38|22297.08|22217.08|9
1735680250000|2024-12-31 21:24:10|22297.11|22217.11|22301.36|22221.36|22301.36|22221.36|22296.57|22216.57|10
1735680260000|2024-12-31 21:24:20|22301.35|22221.35|22302.5|22222.5|22302.5|22222.5|22301.34|22221.34|10
1735680270000|2024-12-31 21:24:30|22302.28|22222.28|22290.78|22210.78|22302.28|22222.28|22290.68|22210.68|10
1735680280000|2024-12-31 21:24:40|22290.68|22210.68|22291.64|22211.64|22291.84|22211.84|22290.6|22210.6|10
1735680290000|2024-12-31 21:24:50|22301.29|22221.29|22300.91|22220.91|22301.5|22221.5|22300.89|22220.89|10
1735680300000|2024-12-31 21:25:00|22300.9|22220.9|22298.97|22218.97|22300.9|22220.9|22298.97|22218.97|10
1735680310000|2024-12-31 21:25:10|22298.55|22218.55|22297.69|22217.69|22298.55|22218.55|22297.57|22217.57|10
1735680320000|2024-12-31 21:25:20|22297.63|22217.63|22295.95|22215.95|22297.63|22217.63|22295.95|22215.95|10
1735680330000|2024-12-31 21:25:30|22295.26|22215.26|22295.25|22215.25|22296.23|22216.23|22295.25|22215.25|10
1735680340000|2024-12-31 21:25:40|22295.58|22215.58|22287.73|22207.73|22295.68|22215.68|22287.73|22207.73|9
1735680350000|2024-12-31 21:25:50|22287.75|22207.75|22287.43|22207.43|22287.75|22207.75|22287.32|22207.32|8
1735680360000|2024-12-31 21:26:00|22287.52|22207.52|22290.6|22210.6|22290.6|22210.6|22287.52|22207.52|10
1735680370000|2024-12-31 21:26:10|22290.76|22210.76|22286.76|22206.76|22290.77|22210.77|22286.76|22206.76|10
1735680380000|2024-12-31 21:26:20|22286.77|22206.77|22284.19|22204.19|22286.77|22206.77|22284|22204|10
1735680390000|2024-12-31 21:26:30|22284.9|22204.9|22285.51|22205.51|22285.95|22205.95|22284.9|22204.9|9
1735680400000|2024-12-31 21:26:40|22285.08|22205.08|22284.58|22204.58|22285.29|22205.29|22284.47|22204.47|9
1735680410000|2024-12-31 21:26:50|22284.42|22204.42|22282.27|22202.27|22284.42|22204.42|22282.16|22202.16|10
1735680420000|2024-12-31 21:27:00|22282.28|22202.28|22279.88|22199.88|22282.28|22202.28|22279.85|22199.85|10
1735680430000|2024-12-31 21:27:10|22279.38|22199.38|22277.77|22197.77|22279.38|22199.38|22277.77|22197.77|10
1735680440000|2024-12-31 21:27:20|22277.79|22197.79|22271.59|22191.59|22277.79|22197.79|22271.59|22191.59|10
1735680450000|2024-12-31 21:27:30|22271.09|22191.09|22269.8|22189.8|22271.09|22191.09|22269|22189|9
1735680460000|2024-12-31 21:27:40|22269.7|22189.7|22270.81|22190.81|22270.81|22190.81|22269.69|22189.69|10
1735680470000|2024-12-31 21:27:50|22270.47|22190.47|22269.77|22189.77|22270.47|22190.47|22269.77|22189.77|8
1735680480000|2024-12-31 21:28:00|22269.75|22189.75|22268.22|22188.22|22269.75|22189.75|22267.59|22187.59|9
1735680490000|2024-12-31 21:28:10|22267.57|22187.57|22264.48|22184.48|22267.57|22187.57|22264.44|22184.44|10
1735680500000|2024-12-31 21:28:20|22264.43|22184.43|22262.6|22182.6|22264.43|22184.43|22262.42|22182.42|10
1735680510000|2024-12-31 21:28:30|22262.64|22182.64|22262.16|22182.16|22262.64|22182.64|22261.58|22181.58|10
1735680520000|2024-12-31 21:28:40|22262.17|22182.17|22263.48|22183.48|22263.49|22183.49|22262.16|22182.16|10
1735680530000|2024-12-31 21:28:50|22263.85|22183.85|22262.46|22182.46|22263.85|22183.85|22262.46|22182.46|8
1735680540000|2024-12-31 21:29:00|22262.34|22182.34|22262.98|22182.98|22262.98|22182.98|22262.34|22182.34|9
1735680550000|2024-12-31 21:29:10|22263.42|22183.42|22262.04|22182.04|22263.42|22183.42|22262.04|22182.04|10
1735680560000|2024-12-31 21:29:20|22262.23|22182.23|22264.47|22184.47|22264.47|22184.47|22262.23|22182.23|10
1735680570000|2024-12-31 21:29:30|22265.43|22185.43|22265.47|22185.47|22265.47|22185.47|22264.83|22184.83|9
1735680580000|2024-12-31 21:29:40|22265.76|22185.76|22266.3|22186.3|22266.34|22186.34|22265.3|22185.3|10
1735680590000|2024-12-31 21:29:50|22266.23|22186.23|22266.56|22186.56|22266.56|22186.56|22266|22186|10
1735680600000|2024-12-31 21:30:00|22266.24|22186.24|22268.24|22188.24|22268.24|22188.24|22266.24|22186.24|10
1735680610000|2024-12-31 21:30:10|22268.55|22188.55|22268.03|22188.03|22269.18|22189.18|22268.03|22188.03|9
1735680620000|2024-12-31 21:30:20|22268.53|22188.53|22270.06|22190.06|22270.06|22190.06|22268.46|22188.46|10
1735680630000|2024-12-31 21:30:30|22271.3|22191.3|22274.89|22194.89|22274.89|22194.89|22271.3|22191.3|10
1735680640000|2024-12-31 21:30:40|22275.06|22195.06|22275.34|22195.34|22275.44|22195.44|22275.06|22195.06|10
1735680650000|2024-12-31 21:30:50|22275.02|22195.02|22278.01|22198.01|22278.01|22198.01|22274.93|22194.93|10
1735680660000|2024-12-31 21:31:00|22279.03|22199.03|22281.25|22201.25|22281.25|22201.25|22279.03|22199.03|10
1735680670000|2024-12-31 21:31:10|22281.3|22201.3|22282.58|22202.58|22282.79|22202.79|22281.24|22201.24|10
1735680680000|2024-12-31 21:31:20|22282.55|22202.55|22282.14|22202.14|22282.76|22202.76|22282.02|22202.02|10
1735680690000|2024-12-31 21:31:30|22284.03|22204.03|22285.43|22205.43|22285.43|22205.43|22284.03|22204.03|10
1735680700000|2024-12-31 21:31:40|22286.71|22206.71|22292.91|22212.91|22292.91|22212.91|22286.71|22206.71|10
1735680710000|2024-12-31 21:31:50|22293.02|22213.02|22294.89|22214.89|22294.89|22214.89|22293.02|22213.02|9
1735680720000|2024-12-31 21:32:00|22294.87|22214.87|22291.61|22211.61|22294.87|22214.87|22291.61|22211.61|10
1735680730000|2024-12-31 21:32:10|22291.55|22211.55|22292.01|22212.01|22292.25|22212.25|22291.51|22211.51|10
1735680740000|2024-12-31 21:32:20|22291.96|22211.96|22292.29|22212.29|22292.3|22212.3|22291.95|22211.95|9
1735680750000|2024-12-31 21:32:30|22292.79|22212.79|22293.12|22213.12|22293.13|22213.13|22292.79|22212.79|10
1735680760000|2024-12-31 21:32:40|22293.15|22213.15|22292.92|22212.92|22293.15|22213.15|22292.66|22212.66|10
1735680770000|2024-12-31 21:32:50|22292.98|22212.98|22292.51|22212.51|22293.26|22213.26|22292.46|22212.46|9
1735680780000|2024-12-31 21:33:00|22292.58|22212.58|22291.57|22211.57|22292.58|22212.58|22291.56|22211.56|9
1735680790000|2024-12-31 21:33:10|22291.58|22211.58|22293.19|22213.19|22293.19|22213.19|22291.58|22211.58|10
1735680800000|2024-12-31 21:33:20|22293.33|22213.33|22294.66|22214.66|22294.74|22214.74|22293.33|22213.33|10
1735680810000|2024-12-31 21:33:30|22294.35|22214.35|22294.06|22214.06|22294.8|22214.8|22294.06|22214.06|8
1735680820000|2024-12-31 21:33:40|22294.33|22214.33|22294.44|22214.44|22294.78|22214.78|22293.82|22213.82|10
1735680830000|2024-12-31 21:33:50|22294.28|22214.28|22295.39|22215.39|22295.39|22215.39|22294.09|22214.09|9
1735680840000|2024-12-31 21:34:00|22296.01|22216.01|22295.77|22215.77|22296.02|22216.02|22295.26|22215.26|10
1735680850000|2024-12-31 21:34:10|22297.9|22217.9|22299.61|22219.61|22300.16|22220.16|22297.9|22217.9|10
1735680860000|2024-12-31 21:34:20|22300.24|22220.24|22300.53|22220.53|22300.76|22220.76|22300.24|22220.24|9
1735680870000|2024-12-31 21:34:30|22300.55|22220.55|22300.87|22220.87|22301|22221|22300.54|22220.54|8
1735680880000|2024-12-31 21:34:40|22301.15|22221.15|22301.43|22221.43|22301.62|22221.62|22301.11|22221.11|9
1735680890000|2024-12-31 21:34:50|22301.47|22221.47|22301.54|22221.54|22301.63|22221.63|22301.31|22221.31|9
1735680900000|2024-12-31 21:35:00|22301.55|22221.55|22302.06|22222.06|22302.84|22222.84|22301.54|22221.54|9
1735680910000|2024-12-31 21:35:10|22301.97|22221.97|22301.63|22221.63|22302.45|22222.45|22301.63|22221.63|10
1735680920000|2024-12-31 21:35:20|22301.61|22221.61|22300.31|22220.31|22301.62|22221.62|22300.31|22220.31|8
1735680930000|2024-12-31 21:35:30|22299.98|22219.98|22303.23|22223.23|22303.23|22223.23|22299.98|22219.98|9
1735680940000|2024-12-31 21:35:40|22303.46|22223.46|22303.92|22223.92|22303.95|22223.95|22303.46|22223.46|10
1735680950000|2024-12-31 21:35:50|22303.93|22223.93|22305.59|22225.59|22305.59|22225.59|22303.93|22223.93|10
1735680960000|2024-12-31 21:36:00|22305.12|22225.12|22305.3|22225.3|22305.3|22225.3|22305.12|22225.12|9
1735680970000|2024-12-31 21:36:10|22305.36|22225.36|22307.18|22227.18|22307.22|22227.22|22305.36|22225.36|10
1735680980000|2024-12-31 21:36:20|22307.4|22227.4|22308.12|22228.12|22308.64|22228.64|22307.4|22227.4|9
1735680990000|2024-12-31 21:36:30|22308.07|22228.07|22310.69|22230.69|22310.69|22230.69|22308.07|22228.07|9
1735681000000|2024-12-31 21:36:40|22310.94|22230.94|22311.82|22231.82|22311.82|22231.82|22310.94|22230.94|9
1735681010000|2024-12-31 21:36:50|22311.53|22231.53|22309.43|22229.43|22311.6|22231.6|22309.4|22229.4|10
1735681020000|2024-12-31 21:37:00|22309.25|22229.25|22311.64|22231.64|22311.64|22231.64|22308.94|22228.94|10
1735681030000|2024-12-31 21:37:10|22311.66|22231.66|22311.93|22231.93|22312.01|22232.01|22311.66|22231.66|10
1735681040000|2024-12-31 21:37:20|22313|22233|22314.74|22234.74|22314.74|22234.74|22313|22233|9
1735681050000|2024-12-31 21:37:30|22315.4|22235.4|22317.54|22237.54|22317.54|22237.54|22314.92|22234.92|10
1735681060000|2024-12-31 21:37:40|22317.78|22237.78|22319.14|22239.14|22319.67|22239.67|22317.78|22237.78|10
1735681070000|2024-12-31 21:37:50|22319.01|22239.01|22320.14|22240.14|22320.14|22240.14|22317.98|22237.98|10
1735681080000|2024-12-31 21:38:00|22320.19|22240.19|22321.52|22241.52|22322.07|22242.07|22320.11|22240.11|10
1735681090000|2024-12-31 21:38:10|22321.12|22241.12|22322.03|22242.03|22322.03|22242.03|22321.12|22241.12|10
1735681100000|2024-12-31 21:38:20|22322.14|22242.14|22324.13|22244.13|22324.5|22244.5|22322.14|22242.14|10
1735681110000|2024-12-31 21:38:30|22323.94|22243.94|22324.47|22244.47|22324.51|22244.51|22323.88|22243.88|9
1735681120000|2024-12-31 21:38:40|22324.41|22244.41|22325.75|22245.75|22325.75|22245.75|22324.41|22244.41|10
1735681130000|2024-12-31 21:38:50|22325.77|22245.77|22333.26|22253.26|22333.26|22253.26|22325.76|22245.76|10
1735681140000|2024-12-31 21:39:00|22333.11|22253.11|22334.57|22254.57|22334.57|22254.57|22333.05|22253.05|9
1735681150000|2024-12-31 21:39:10|22337.72|22257.72|22344.07|22264.07|22344.07|22264.07|22337.72|22257.72|10
1735681160000|2024-12-31 21:39:20|22344.71|22264.71|22346.64|22266.64|22347.52|22267.52|22344.71|22264.71|10
1735681170000|2024-12-31 21:39:30|22346.45|22266.45|22346.86|22266.86|22347.02|22267.02|22346.42|22266.42|10
1735681180000|2024-12-31 21:39:40|22346.97|22266.97|22346.52|22266.52|22347.4|22267.4|22346.21|22266.21|10
1735681190000|2024-12-31 21:39:50|22346.32|22266.32|22344.43|22264.43|22346.32|22266.32|22344.43|22264.43|10
1735681200000|2024-12-31 21:40:00|22344.39|22264.39|22345.22|22265.22|22345.22|22265.22|22344.39|22264.39|9
1735681210000|2024-12-31 21:40:10|22344.97|22264.97|22342.79|22262.79|22344.97|22264.97|22342.79|22262.79|10
1735681220000|2024-12-31 21:40:20|22342.91|22262.91|22343.23|22263.23|22343.71|22263.71|22342.85|22262.85|9
1735681230000|2024-12-31 21:40:30|22342.46|22262.46|22338.67|22258.67|22342.46|22262.46|22337.81|22257.81|10
1735681240000|2024-12-31 21:40:40|22338.84|22258.84|22337.79|22257.79|22338.84|22258.84|22337.79|22257.79|10
1735681250000|2024-12-31 21:40:50|22338.1|22258.1|22337.34|22257.34|22338.1|22258.1|22337.26|22257.26|10
1735681260000|2024-12-31 21:41:00|22337.35|22257.35|22336.82|22256.82|22337.35|22257.35|22336.82|22256.82|10
1735681270000|2024-12-31 21:41:10|22336.8|22256.8|22334.11|22254.11|22336.84|22256.84|22334.11|22254.11|9
1735681280000|2024-12-31 21:41:20|22330.94|22250.94|22325.86|22245.86|22330.94|22250.94|22325.79|22245.79|10
1735681290000|2024-12-31 21:41:30|22325.79|22245.79|22323.29|22243.29|22325.79|22245.79|22323.29|22243.29|10
1735681300000|2024-12-31 21:41:40|22322.54|22242.54|22323.2|22243.2|22323.2|22243.2|22321.91|22241.91|10
1735681310000|2024-12-31 21:41:50|22323.21|22243.21|22324.74|22244.74|22325.02|22245.02|22323.11|22243.11|10
1735681320000|2024-12-31 21:42:00|22324.32|22244.32|22324.5|22244.5|22324.62|22244.62|22324.11|22244.11|10
1735681330000|2024-12-31 21:42:10|22324.08|22244.08|22323.86|22243.86|22324.08|22244.08|22323.32|22243.32|10
1735681340000|2024-12-31 21:42:20|22323.48|22243.48|22323.5|22243.5|22323.5|22243.5|22323.07|22243.07|7
1735681350000|2024-12-31 21:42:30|22323.66|22243.66|22323.23|22243.23|22323.66|22243.66|22323.23|22243.23|8
1735681360000|2024-12-31 21:42:40|22323.22|22243.22|22321.76|22241.76|22323.31|22243.31|22321.76|22241.76|10
1735681370000|2024-12-31 21:42:50|22321.96|22241.96|22324.69|22244.69|22324.69|22244.69|22321.74|22241.74|9
1735681380000|2024-12-31 21:43:00|22324.61|22244.61|22325.67|22245.67|22325.67|22245.67|22324.07|22244.07|10
1735681390000|2024-12-31 21:43:10|22325.77|22245.77|22327.5|22247.5|22327.64|22247.64|22325.77|22245.77|9
1735681400000|2024-12-31 21:43:20|22327.52|22247.52|22328.06|22248.06|22328.19|22248.19|22327.52|22247.52|9
1735681410000|2024-12-31 21:43:30|22328.38|22248.38|22327.59|22247.59|22328.46|22248.46|22327.36|22247.36|9
1735681420000|2024-12-31 21:43:40|22327.57|22247.57|22327.45|22247.45|22327.57|22247.57|22327.26|22247.26|9
1735681430000|2024-12-31 21:43:50|22327.47|22247.47|22329.78|22249.78|22329.78|22249.78|22327.36|22247.36|9
1735681440000|2024-12-31 21:44:00|22330.03|22250.03|22332.04|22252.04|22332.04|22252.04|22330.03|22250.03|10
1735681450000|2024-12-31 21:44:10|22332.52|22252.52|22336.17|22256.17|22336.17|22256.17|22332.52|22252.52|8
1735681460000|2024-12-31 21:44:20|22336.22|22256.22|22340.39|22260.39|22340.39|22260.39|22336.22|22256.22|10
1735681470000|2024-12-31 21:44:30|22340.47|22260.47|22339.85|22259.85|22340.64|22260.64|22339.84|22259.84|9
1735681480000|2024-12-31 21:44:40|22339.86|22259.86|22339.38|22259.38|22339.97|22259.97|22339.38|22259.38|9
1735681490000|2024-12-31 21:44:50|22339.47|22259.47|22338.52|22258.52|22340.24|22260.24|22338.52|22258.52|10
1735681500000|2024-12-31 21:45:00|22338.03|22258.03|22336.99|22256.99|22338.03|22258.03|22336.69|22256.69|9
1735681510000|2024-12-31 21:45:10|22336.73|22256.73|22334.69|22254.69|22336.81|22256.81|22334.56|22254.56|9
1735681520000|2024-12-31 21:45:20|22334.68|22254.68|22335.31|22255.31|22335.63|22255.63|22334.61|22254.61|10
1735681530000|2024-12-31 21:45:30|22334.52|22254.52|22334.83|22254.83|22334.83|22254.83|22334.17|22254.17|10
1735681540000|2024-12-31 21:45:40|22334.81|22254.81|22333.74|22253.74|22334.81|22254.81|22333.55|22253.55|10
1735681550000|2024-12-31 21:45:50|22333.7|22253.7|22333.59|22253.59|22333.76|22253.76|22333.59|22253.59|10
1735681560000|2024-12-31 21:46:00|22333.57|22253.57|22331.66|22251.66|22333.57|22253.57|22331.66|22251.66|9
1735681570000|2024-12-31 21:46:10|22331.31|22251.31|22331.59|22251.59|22336.23|22256.23|22330.93|22250.93|9
1735681580000|2024-12-31 21:46:20|22331.12|22251.12|22328.39|22248.39|22331.14|22251.14|22328.39|22248.39|9
1735681590000|2024-12-31 21:46:30|22328.05|22248.05|22327.03|22247.03|22328.05|22248.05|22327.02|22247.02|10
1735681600000|2024-12-31 21:46:40|22327.09|22247.09|22325.49|22245.49|22327.09|22247.09|22325.49|22245.49|10
1735681610000|2024-12-31 21:46:50|22325.18|22245.18|22324.26|22244.26|22325.39|22245.39|22324.23|22244.23|10
1735681620000|2024-12-31 21:47:00|22324.24|22244.24|22323.82|22243.82|22324.24|22244.24|22321.9|22241.9|9
1735681630000|2024-12-31 21:47:10|22323.71|22243.71|22322.62|22242.62|22323.71|22243.71|22322.62|22242.62|9
1735681640000|2024-12-31 21:47:20|22322.74|22242.74|22323.52|22243.52|22323.52|22243.52|22322.04|22242.04|9
1735681650000|2024-12-31 21:47:30|22323.56|22243.56|22323.92|22243.92|22323.92|22243.92|22323.37|22243.37|9
1735681660000|2024-12-31 21:47:40|22323.96|22243.96|22323.84|22243.84|22324.1|22244.1|22323.73|22243.73|10
1735681670000|2024-12-31 21:47:50|22324.41|22244.41|22325.3|22245.3|22325.3|22245.3|22324.41|22244.41|10
1735681680000|2024-12-31 21:48:00|22325.11|22245.11|22323.18|22243.18|22325.11|22245.11|22323|22243|10
1735681690000|2024-12-31 21:48:10|22323.82|22243.82|22326.11|22246.11|22326.11|22246.11|22323.82|22243.82|10
1735681700000|2024-12-31 21:48:20|22326.06|22246.06|22328.03|22248.03|22328.03|22248.03|22326.06|22246.06|10
1735681710000|2024-12-31 21:48:30|22329.04|22249.04|22331.3|22251.3|22331.3|22251.3|22329.04|22249.04|10
1735681720000|2024-12-31 21:48:40|22331.34|22251.34|22331.53|22251.53|22331.53|22251.53|22330.97|22250.97|10
1735681730000|2024-12-31 21:48:50|22331.38|22251.38|22332.17|22252.17|22332.17|22252.17|22331.21|22251.21|10
1735681740000|2024-12-31 21:49:00|22333.18|22253.18|22336.71|22256.71|22336.71|22256.71|22333.13|22253.13|9
1735681750000|2024-12-31 21:49:10|22336.63|22256.63|22336.43|22256.43|22336.82|22256.82|22336.33|22256.33|10
1735681760000|2024-12-31 21:49:20|22336.4|22256.4|22339.66|22259.66|22339.66|22259.66|22336.4|22256.4|10
1735681770000|2024-12-31 21:49:30|22339.34|22259.34|22338.27|22258.27|22339.34|22259.34|22338.27|22258.27|10
1735681780000|2024-12-31 21:49:40|22338.21|22258.21|22335.85|22255.85|22338.21|22258.21|22335.85|22255.85|10
1735681790000|2024-12-31 21:49:50|22335.72|22255.72|22335.31|22255.31|22335.76|22255.76|22335.31|22255.31|10
1735681800000|2024-12-31 21:50:00|22334.31|22254.31|22334.56|22254.56|22334.56|22254.56|22333.79|22253.79|9
1735681810000|2024-12-31 21:50:10|22334.76|22254.76|22333.95|22253.95|22335.69|22255.69|22333.74|22253.74|9
1735681820000|2024-12-31 21:50:20|22333.73|22253.73|22332.35|22252.35|22333.73|22253.73|22332.35|22252.35|10
1735681830000|2024-12-31 21:50:30|22332.57|22252.57|22333.13|22253.13|22333.28|22253.28|22332.47|22252.47|9
1735681840000|2024-12-31 21:50:40|22333.12|22253.12|22331.59|22251.59|22333.12|22253.12|22331.59|22251.59|10
1735681850000|2024-12-31 21:50:50|22331.69|22251.69|22330.69|22250.69|22331.69|22251.69|22330.44|22250.44|9
1735681860000|2024-12-31 21:51:00|22330.4|22250.4|22330.12|22250.12|22330.61|22250.61|22330.12|22250.12|9
1735681870000|2024-12-31 21:51:10|22330.31|22250.31|22329.81|22249.81|22330.31|22250.31|22329.65|22249.65|10
1735681880000|2024-12-31 21:51:20|22329.85|22249.85|22330.46|22250.46|22330.48|22250.48|22329.85|22249.85|10
1735681890000|2024-12-31 21:51:30|22330.26|22250.26|22331.05|22251.05|22331.05|22251.05|22330.26|22250.26|9
1735681900000|2024-12-31 21:51:40|22331.12|22251.12|22331.33|22251.33|22331.33|22251.33|22330.93|22250.93|10
1735681910000|2024-12-31 21:51:50|22331.34|22251.34|22331.71|22251.71|22332.03|22252.03|22331.34|22251.34|9
1735681920000|2024-12-31 21:52:00|22332.03|22252.03|22333.45|22253.45|22333.52|22253.52|22332.03|22252.03|10
1735681930000|2024-12-31 21:52:10|22338.26|22258.26|22338.57|22258.57|22338.68|22258.68|22338.24|22258.24|8
1735681940000|2024-12-31 21:52:20|22338.11|22258.11|22338.67|22258.67|22338.67|22258.67|22338.11|22258.11|10
1735681950000|2024-12-31 21:52:30|22338.59|22258.59|22339.24|22259.24|22339.51|22259.51|22338.59|22258.59|10
1735681960000|2024-12-31 21:52:40|22339.06|22259.06|22338.76|22258.76|22339.06|22259.06|22338.76|22258.76|10
1735681970000|2024-12-31 21:52:50|22338.35|22258.35|22339.07|22259.07|22339.14|22259.14|22337.91|22257.91|10
1735681980000|2024-12-31 21:53:00|22338.98|22258.98|22338.94|22258.94|22338.98|22258.98|22338.76|22258.76|10
1735681990000|2024-12-31 21:53:10|22339.11|22259.11|22338.89|22258.89|22339.11|22259.11|22338.89|22258.89|9
1735682000000|2024-12-31 21:53:20|22338.84|22258.84|22339.59|22259.59|22339.6|22259.6|22338.84|22258.84|10
1735682010000|2024-12-31 21:53:30|22339.58|22259.58|22339.62|22259.62|22340|22260|22339.13|22259.13|10
1735682020000|2024-12-31 21:53:40|22339.47|22259.47|22339.45|22259.45|22339.7|22259.7|22339.35|22259.35|8
1735682030000|2024-12-31 21:53:50|22338.24|22258.24|22337.45|22257.45|22338.24|22258.24|22337.41|22257.41|10
1735682040000|2024-12-31 21:54:00|22337.53|22257.53|22338.78|22258.78|22338.78|22258.78|22337.53|22257.53|10
1735682050000|2024-12-31 21:54:10|22338.9|22258.9|22338.61|22258.61|22339.09|22259.09|22338.61|22258.61|10
1735682060000|2024-12-31 21:54:20|22338.12|22258.12|22337.31|22257.31|22338.14|22258.14|22337.25|22257.25|10
1735682070000|2024-12-31 21:54:30|22337.39|22257.39|22336.98|22256.98|22337.55|22257.55|22336.65|22256.65|10
1735682080000|2024-12-31 21:54:40|22336.96|22256.96|22336.75|22256.75|22336.96|22256.96|22336.36|22256.36|10
1735682090000|2024-12-31 21:54:50|22336.62|22256.62|22336.19|22256.19|22336.97|22256.97|22336.19|22256.19|10
1735682100000|2024-12-31 21:55:00|22336.21|22256.21|22330.93|22250.93|22336.21|22256.21|22330.78|22250.78|10
1735682110000|2024-12-31 21:55:10|22330.91|22250.91|22331.86|22251.86|22331.86|22251.86|22330.56|22250.56|9
1735682120000|2024-12-31 21:55:20|22331.51|22251.51|22329.62|22249.62|22331.51|22251.51|22329.56|22249.56|9
1735682130000|2024-12-31 21:55:30|22329.56|22249.56|22328.49|22248.49|22329.84|22249.84|22328.28|22248.28|10
1735682140000|2024-12-31 21:55:40|22328.12|22248.12|22326.12|22246.12|22328.12|22248.12|22326.12|22246.12|10
1735682150000|2024-12-31 21:55:50|22326.1|22246.1|22326.22|22246.22|22326.22|22246.22|22325.83|22245.83|8
1735682160000|2024-12-31 21:56:00|22326.29|22246.29|22326.56|22246.56|22326.8|22246.8|22326.29|22246.29|10
1735682170000|2024-12-31 21:56:10|22326.35|22246.35|22326.24|22246.24|22326.35|22246.35|22325.97|22245.97|10
1735682180000|2024-12-31 21:56:20|22325.74|22245.74|22326.25|22246.25|22326.25|22246.25|22325.6|22245.6|10
1735682190000|2024-12-31 21:56:30|22326.14|22246.14|22327.1|22247.1|22327.32|22247.32|22326.14|22246.14|8
1735682200000|2024-12-31 21:56:40|22327.11|22247.11|22327.28|22247.28|22327.32|22247.32|22327.08|22247.08|6
1735682210000|2024-12-31 21:56:50|22327.3|22247.3|22327.81|22247.81|22327.81|22247.81|22327.16|22247.16|8
1735682220000|2024-12-31 21:57:00|22327.08|22247.08|22333.45|22253.45|22333.45|22253.45|22327.08|22247.08|10
1735682230000|2024-12-31 21:57:10|22333.85|22253.85|22332.21|22252.21|22334.33|22254.33|22332.21|22252.21|10
1735682240000|2024-12-31 21:57:20|22332.61|22252.61|22332.61|22252.61|22332.89|22252.89|22332.51|22252.51|9
1735682250000|2024-12-31 21:57:30|22332.65|22252.65|22331.01|22251.01|22332.65|22252.65|22331.01|22251.01|9
1735682260000|2024-12-31 21:57:40|22331.04|22251.04|22330.41|22250.41|22331.05|22251.05|22330.41|22250.41|8
1735682270000|2024-12-31 21:57:50|22331.33|22251.33|22331.7|22251.7|22331.7|22251.7|22331.26|22251.26|10
1735682280000|2024-12-31 21:58:00|22331.69|22251.69|22332.41|22252.41|22332.42|22252.42|22331.66|22251.66|9
1735682290000|2024-12-31 21:58:10|22332.38|22252.38|22333.78|22253.78|22333.78|22253.78|22332.37|22252.37|10
1735682300000|2024-12-31 21:58:20|22333.8|22253.8|22334.27|22254.27|22334.45|22254.45|22333.67|22253.67|9
1735682310000|2024-12-31 21:58:30|22334.25|22254.25|22334.64|22254.64|22334.64|22254.64|22333.21|22253.21|10
1735682320000|2024-12-31 21:58:40|22334.69|22254.69|22335.2|22255.2|22335.22|22255.22|22334.69|22254.69|9
1735682330000|2024-12-31 21:58:50|22335.37|22255.37|22335.93|22255.93|22336.04|22256.04|22335.25|22255.25|10
1735682340000|2024-12-31 21:59:00|22335.91|22255.91|22338.3|22258.3|22338.43|22258.43|22335.91|22255.91|10
1735682350000|2024-12-31 21:59:10|22338.32|22258.32|22338.24|22258.24|22338.52|22258.52|22338.23|22258.23|9
1735682360000|2024-12-31 21:59:20|22338.07|22258.07|22340.77|22260.77|22343.98|22263.98|22338.07|22258.07|10
1735682370000|2024-12-31 21:59:30|22340.65|22260.65|22340.86|22260.86|22341.01|22261.01|22340.56|22260.56|9
1735682380000|2024-12-31 21:59:40|22340.79|22260.79|22341.09|22261.09|22341.2|22261.2|22340.57|22260.57|10
1735682390000|2024-12-31 21:59:50|22341.11|22261.11|22342.48|22262.48|22342.49|22262.49|22340.91|22260.91|9
1735682400000|2024-12-31 22:00:00|22342.6|22262.6|22340.42|22260.42|22342.6|22262.6|22340.42|22260.42|4
1735763900000|2025-01-01 20:38:20|22344.42|22256.42|22344.42|22256.42|22344.42|22256.42|22344.42|22256.42|1
1735765300000|2025-01-01 21:01:40|22641.92|22553.92|22643.63|22555.63|22643.67|22555.67|22641.74|22553.74|9
1735765310000|2025-01-01 21:01:50|22643.9|22555.9|22645.91|22557.91|22645.91|22557.91|22643.9|22555.9|9
1735765320000|2025-01-01 21:02:00|22645.84|22557.84|22645.45|22557.45|22646.71|22558.71|22645.15|22557.15|10
1735765330000|2025-01-01 21:02:10|22645.36|22557.36|22644.76|22556.76|22645.8|22557.8|22644.76|22556.76|10
1735765340000|2025-01-01 21:02:20|22644.78|22556.78|22646.4|22558.4|22646.4|22558.4|22644.78|22556.78|10
1735765350000|2025-01-01 21:02:30|22645.95|22557.95|22646.84|22558.84|22647.08|22559.08|22645.95|22557.95|10
1735765360000|2025-01-01 21:02:40|22646.96|22558.96|22646.45|22558.45|22647.12|22559.12|22646.45|22558.45|8
1735765370000|2025-01-01 21:02:50|22646.58|22558.58|22646.1|22558.1|22646.86|22558.86|22646.1|22558.1|10
1735765380000|2025-01-01 21:03:00|22644.66|22556.66|22643.5|22555.5|22644.66|22556.66|22643.43|22555.43|10
1735765390000|2025-01-01 21:03:10|22643.45|22555.45|22642.7|22554.7|22643.62|22555.62|22642.7|22554.7|10
1735765400000|2025-01-01 21:03:20|22642.8|22554.8|22642.15|22554.15|22642.87|22554.87|22642.15|22554.15|6
1735765410000|2025-01-01 21:03:30|22642.1|22554.1|22636.04|22548.04|22642.1|22554.1|22636.04|22548.04|10
1735765420000|2025-01-01 21:03:40|22635.95|22547.95|22634.73|22546.73|22636.05|22548.05|22634.54|22546.54|10
1735765430000|2025-01-01 21:03:50|22634.14|22546.14|22634.07|22546.07|22634.14|22546.14|22633.71|22545.71|10
1735765440000|2025-01-01 21:04:00|22634.33|22546.33|22632.77|22544.77|22634.33|22546.33|22632.77|22544.77|10
1735765450000|2025-01-01 21:04:10|22633.11|22545.11|22632.43|22544.43|22634.06|22546.06|22632.42|22544.42|10
1735765460000|2025-01-01 21:04:20|22632.33|22544.33|22631.71|22543.71|22632.54|22544.54|22631.71|22543.71|10
1735765470000|2025-01-01 21:04:30|22632.05|22544.05|22632.05|22544.05|22632.05|22544.05|22631.25|22543.25|9
1735765480000|2025-01-01 21:04:40|22632.03|22544.03|22633.28|22545.28|22633.28|22545.28|22631.94|22543.94|10
1735765490000|2025-01-01 21:04:50|22633.23|22545.23|22633.33|22545.33|22633.36|22545.36|22632.02|22544.02|9
1735765500000|2025-01-01 21:05:00|22633.34|22545.34|22631.06|22543.06|22633.34|22545.34|22631.06|22543.06|9
1735765510000|2025-01-01 21:05:10|22629.92|22541.92|22627.79|22539.79|22629.92|22541.92|22627.79|22539.79|10
1735765520000|2025-01-01 21:05:20|22627.99|22539.99|22622.16|22534.16|22627.99|22539.99|22620.95|22532.95|10
1735765530000|2025-01-01 21:05:30|22622.47|22534.47|22622.92|22534.92|22622.92|22534.92|22622.17|22534.17|9
1735765540000|2025-01-01 21:05:40|22623.05|22535.05|22625.45|22537.45|22625.45|22537.45|22623.05|22535.05|10
1735765550000|2025-01-01 21:05:50|22625.57|22537.57|22626|22538|22626.08|22538.08|22625.57|22537.57|9
1735765560000|2025-01-01 21:06:00|22625.84|22537.84|22623.14|22535.14|22625.84|22537.84|22622.95|22534.95|9
1735765570000|2025-01-01 21:06:10|22623.01|22535.01|22620.34|22532.34|22623.01|22535.01|22619.83|22531.83|10
1735765580000|2025-01-01 21:06:20|22620.45|22532.45|22619.08|22531.08|22620.45|22532.45|22619.08|22531.08|8
1735765590000|2025-01-01 21:06:30|22619.16|22531.16|22619.89|22531.89|22619.89|22531.89|22618.87|22530.87|9
1735765600000|2025-01-01 21:06:40|22620.85|22532.85|22625.43|22537.43|22625.43|22537.43|22620.85|22532.85|10
1735765610000|2025-01-01 21:06:50|22625.6|22537.6|22626.68|22538.68|22626.68|22538.68|22625.6|22537.6|9
1735765620000|2025-01-01 21:07:00|22626.04|22538.04|22624.53|22536.53|22626.45|22538.45|22624.53|22536.53|9
1735765630000|2025-01-01 21:07:10|22624.37|22536.37|22623.09|22535.09|22624.66|22536.66|22622.85|22534.85|8
1735765640000|2025-01-01 21:07:20|22621.14|22533.14|22617.72|22529.72|22621.14|22533.14|22617.7|22529.7|10
1735765650000|2025-01-01 21:07:30|22618.08|22530.08|22613.34|22525.34|22618.35|22530.35|22613.34|22525.34|9
1735765660000|2025-01-01 21:07:40|22613.26|22525.26|22611.32|22523.32|22613.26|22525.26|22611.32|22523.32|10
1735765670000|2025-01-01 21:07:50|22610.94|22522.94|22609.59|22521.59|22610.94|22522.94|22609.55|22521.55|10
1735765680000|2025-01-01 21:08:00|22609.48|22521.48|22603.74|22515.74|22609.48|22521.48|22603.74|22515.74|10
1735765690000|2025-01-01 21:08:10|22599.42|22511.42|22595.83|22507.83|22599.42|22511.42|22595.83|22507.83|10
1735765700000|2025-01-01 21:08:20|22595.8|22507.8|22595.64|22507.64|22595.91|22507.91|22595.52|22507.52|8
1735765710000|2025-01-01 21:08:30|22594.52|22506.52|22597.16|22509.16|22597.28|22509.28|22594.38|22506.38|10
1735765720000|2025-01-01 21:08:40|22597.17|22509.17|22596.82|22508.82|22598.78|22510.78|22596.81|22508.81|9
1735765730000|2025-01-01 21:08:50|22596.84|22508.84|22593.97|22505.97|22596.84|22508.84|22593.97|22505.97|10
1735765740000|2025-01-01 21:09:00|22593.58|22505.58|22596.51|22508.51|22596.51|22508.51|22593.58|22505.58|10
1735765750000|2025-01-01 21:09:10|22598.59|22510.59|22598.09|22510.09|22599.18|22511.18|22598.09|22510.09|10
1735765760000|2025-01-01 21:09:20|22597.86|22509.86|22597.86|22509.86|22598.39|22510.39|22597.83|22509.83|9
1735765770000|2025-01-01 21:09:30|22598.12|22510.12|22596.54|22508.54|22598.12|22510.12|22596.54|22508.54|9
1735765780000|2025-01-01 21:09:40|22596.59|22508.59|22594.94|22506.94|22596.81|22508.81|22594.85|22506.85|10
1735765790000|2025-01-01 21:09:50|22595|22507|22594.38|22506.38|22595.39|22507.39|22594.38|22506.38|10
1735765800000|2025-01-01 21:10:00|22594.17|22506.17|22591.37|22503.37|22594.17|22506.17|22591.37|22503.37|10
1735765810000|2025-01-01 21:10:10|22591.51|22503.51|22589.78|22501.78|22591.84|22503.84|22589.54|22501.54|10
1735765820000|2025-01-01 21:10:20|22589.15|22501.15|22588.93|22500.93|22589.34|22501.34|22588.92|22500.92|10
1735765830000|2025-01-01 21:10:30|22588.94|22500.94|22588.56|22500.56|22589.24|22501.24|22588.56|22500.56|10
1735765840000|2025-01-01 21:10:40|22588.6|22500.6|22588.76|22500.76|22588.94|22500.94|22588.59|22500.59|10
1735765850000|2025-01-01 21:10:50|22588.64|22500.64|22589.47|22501.47|22589.6|22501.6|22588.64|22500.64|10
1735765860000|2025-01-01 21:11:00|22589.61|22501.61|22589.45|22501.45|22589.61|22501.61|22589.17|22501.17|10
1735765870000|2025-01-01 21:11:10|22589.35|22501.35|22588.06|22500.06|22589.35|22501.35|22588.06|22500.06|10
1735765880000|2025-01-01 21:11:20|22587.42|22499.42|22588.51|22500.51|22588.51|22500.51|22587.37|22499.37|10
1735765890000|2025-01-01 21:11:30|22588.42|22500.42|22585.61|22497.61|22588.42|22500.42|22585.61|22497.61|9
1735765900000|2025-01-01 21:11:40|22585.55|22497.55|22585.15|22497.15|22585.55|22497.55|22585.11|22497.11|8
1735765910000|2025-01-01 21:11:50|22585.16|22497.16|22589.32|22501.32|22589.32|22501.32|22584.94|22496.94|10
1735765920000|2025-01-01 21:12:00|22589.76|22501.76|22590.98|22502.98|22591.26|22503.26|22589.51|22501.51|9
1735765930000|2025-01-01 21:12:10|22590.82|22502.82|22590.96|22502.96|22591.47|22503.47|22590.82|22502.82|9
1735765940000|2025-01-01 21:12:20|22590.87|22502.87|22590.47|22502.47|22591|22503|22590.26|22502.26|10
1735765950000|2025-01-01 21:12:30|22590.3|22502.3|22590.75|22502.75|22590.83|22502.83|22590.18|22502.18|10
1735765960000|2025-01-01 21:12:40|22590.77|22502.77|22593.9|22505.9|22594.09|22506.09|22590.59|22502.59|10
1735765970000|2025-01-01 21:12:50|22594.18|22506.18|22594.12|22506.12|22595.21|22507.21|22594.08|22506.08|10
1735765980000|2025-01-01 21:13:00|22594.1|22506.1|22593.31|22505.31|22595.17|22507.17|22592.74|22504.74|8
1735765990000|2025-01-01 21:13:10|22596.34|22508.34|22597.13|22509.13|22597.16|22509.16|22596.34|22508.34|9
1735766000000|2025-01-01 21:13:20|22597.16|22509.16|22598.5|22510.5|22598.5|22510.5|22597.15|22509.15|10
1735766010000|2025-01-01 21:13:30|22598.09|22510.09|22597.28|22509.28|22598.26|22510.26|22597.28|22509.28|9
1735766020000|2025-01-01 21:13:40|22597.68|22509.68|22598.46|22510.46|22598.58|22510.58|22597.68|22509.68|10
1735766030000|2025-01-01 21:13:50|22598.43|22510.43|22598.34|22510.34|22598.45|22510.45|22598.21|22510.21|9
1735766040000|2025-01-01 21:14:00|22598.87|22510.87|22600.91|22512.91|22600.91|22512.91|22598.87|22510.87|10
1735766050000|2025-01-01 21:14:10|22601.18|22513.18|22605.89|22517.89|22605.89|22517.89|22601.18|22513.18|10
1735766060000|2025-01-01 21:14:20|22606.34|22518.34|22609.96|22521.96|22609.96|22521.96|22606.34|22518.34|10
1735766070000|2025-01-01 21:14:30|22609.87|22521.87|22608.54|22520.54|22609.95|22521.95|22608.54|22520.54|10
1735766080000|2025-01-01 21:14:40|22608.1|22520.1|22606.47|22518.47|22608.26|22520.26|22606.47|22518.47|10
1735766090000|2025-01-01 21:14:50|22606.3|22518.3|22603.41|22515.41|22606.3|22518.3|22603.41|22515.41|10
1735766100000|2025-01-01 21:15:00|22603.07|22515.07|22605.66|22517.66|22605.66|22517.66|22602.08|22514.08|10
1735766110000|2025-01-01 21:15:10|22605.72|22517.72|22607|22519|22607.81|22519.81|22605.72|22517.72|10
1735766120000|2025-01-01 21:15:20|22607.16|22519.16|22611.83|22523.83|22611.83|22523.83|22607.16|22519.16|10
1735766130000|2025-01-01 21:15:30|22612.45|22524.45|22613.46|22525.46|22614.03|22526.03|22612.45|22524.45|10
1735766140000|2025-01-01 21:15:40|22613.85|22525.85|22617.96|22529.96|22617.96|22529.96|22613.58|22525.58|10
1735766150000|2025-01-01 21:15:50|22619.14|22531.14|22620.55|22532.55|22620.55|22532.55|22619.14|22531.14|10
1735766160000|2025-01-01 21:16:00|22620.58|22532.58|22618.94|22530.94|22620.96|22532.96|22616.83|22528.83|10
1735766170000|2025-01-01 21:16:10|22619.37|22531.37|22620.17|22532.17|22620.99|22532.99|22619.37|22531.37|10
1735766180000|2025-01-01 21:16:20|22620.03|22532.03|22621.08|22533.08|22621.73|22533.73|22619.29|22531.29|10
1735766190000|2025-01-01 21:16:30|22621.23|22533.23|22622.22|22534.22|22622.22|22534.22|22621.01|22533.01|10
1735766200000|2025-01-01 21:16:40|22622.16|22534.16|22621.47|22533.47|22622.16|22534.16|22620.84|22532.84|10
1735766210000|2025-01-01 21:16:50|22621.63|22533.63|22618.82|22530.82|22621.72|22533.72|22618.82|22530.82|10
1735766220000|2025-01-01 21:17:00|22618.78|22530.78|22616.62|22528.62|22618.78|22530.78|22616.2|22528.2|10
1735766230000|2025-01-01 21:17:10|22616.59|22528.59|22614.8|22526.8|22616.59|22528.59|22614.63|22526.63|10
1735766240000|2025-01-01 21:17:20|22614.84|22526.84|22615.13|22527.13|22616.2|22528.2|22614.84|22526.84|10
1735766250000|2025-01-01 21:17:30|22615.22|22527.22|22617.37|22529.37|22617.37|22529.37|22615.2|22527.2|10
1735766260000|2025-01-01 21:17:40|22617.38|22529.38|22620.4|22532.4|22620.4|22532.4|22617.38|22529.38|8
1735766270000|2025-01-01 21:17:50|22620.62|22532.62|22620.27|22532.27|22620.83|22532.83|22619.74|22531.74|10
1735766280000|2025-01-01 21:18:00|22620.16|22532.16|22621.45|22533.45|22621.45|22533.45|22620.16|22532.16|10
1735766290000|2025-01-01 21:18:10|22621.4|22533.4|22619.92|22531.92|22621.83|22533.83|22619.92|22531.92|10
1735766300000|2025-01-01 21:18:20|22619.83|22531.83|22618.94|22530.94|22620.09|22532.09|22618.94|22530.94|9
1735766310000|2025-01-01 21:18:30|22618.95|22530.95|22619.44|22531.44|22619.44|22531.44|22618.77|22530.77|9
1735766320000|2025-01-01 21:18:40|22619.6|22531.6|22618.56|22530.56|22619.61|22531.61|22618.56|22530.56|10
1735766330000|2025-01-01 21:18:50|22618.7|22530.7|22618.48|22530.48|22618.8|22530.8|22618.47|22530.47|9
1735766340000|2025-01-01 21:19:00|22618.35|22530.35|22618.73|22530.73|22622.52|22534.52|22618.35|22530.35|10
1735766350000|2025-01-01 21:19:10|22618.64|22530.64|22617.73|22529.73|22618.93|22530.93|22617.73|22529.73|10
1735766360000|2025-01-01 21:19:20|22617.69|22529.69|22617.48|22529.48|22617.71|22529.71|22617.13|22529.13|9
1735766370000|2025-01-01 21:19:30|22618|22530|22618.96|22530.96|22618.96|22530.96|22617.79|22529.79|10
1735766380000|2025-01-01 21:19:40|22618.92|22530.92|22619.06|22531.06|22619.34|22531.34|22618.92|22530.92|8
1735766390000|2025-01-01 21:19:50|22619.17|22531.17|22617.02|22529.02|22619.17|22531.17|22616.9|22528.9|9
1735766400000|2025-01-01 21:20:00|22617.12|22529.12|22617.33|22529.33|22617.33|22529.33|22615.97|22527.97|9
1735766410000|2025-01-01 21:20:10|22617.2|22529.2|22617.38|22529.38|22617.87|22529.87|22617.2|22529.2|10
1735766420000|2025-01-01 21:20:20|22617.36|22529.36|22617.48|22529.48|22617.56|22529.56|22617.23|22529.23|10
1735766430000|2025-01-01 21:20:30|22617.72|22529.72|22619.84|22531.84|22621.59|22533.59|22617.67|22529.67|10
1735766440000|2025-01-01 21:20:40|22619.74|22531.74|22622.22|22534.22|22622.22|22534.22|22619.74|22531.74|8
1735766450000|2025-01-01 21:20:50|22622.38|22534.38|22623.93|22535.93|22624.73|22536.73|22622.22|22534.22|10
1735766460000|2025-01-01 21:21:00|22623.99|22535.99|22629.47|22541.47|22629.47|22541.47|22623.99|22535.99|9
1735766470000|2025-01-01 21:21:10|22629.49|22541.49|22638.58|22550.58|22638.99|22550.99|22629.49|22541.49|10
1735766480000|2025-01-01 21:21:20|22639.16|22551.16|22639.37|22551.37|22640.5|22552.5|22639.16|22551.16|9
1735766490000|2025-01-01 21:21:30|22639.23|22551.23|22640.79|22552.79|22640.79|22552.79|22639.03|22551.03|10
1735766500000|2025-01-01 21:21:40|22640.75|22552.75|22641.01|22553.01|22641.1|22553.1|22640.75|22552.75|10
1735766510000|2025-01-01 21:21:50|22641.42|22553.42|22642.53|22554.53|22644.2|22556.2|22640.6|22552.6|9
1735766520000|2025-01-01 21:22:00|22642.4|22554.4|22645.72|22557.72|22645.72|22557.72|22642.4|22554.4|9
1735766530000|2025-01-01 21:22:10|22645.9|22557.9|22656.3|22568.3|22656.3|22568.3|22645.9|22557.9|10
1735766540000|2025-01-01 21:22:20|22656.44|22568.44|22657.69|22569.69|22657.69|22569.69|22656.17|22568.17|10
1735766550000|2025-01-01 21:22:30|22657.73|22569.73|22657.35|22569.35|22657.73|22569.73|22655.77|22567.77|10
1735766560000|2025-01-01 21:22:40|22657.07|22569.07|22654.19|22566.19|22657.07|22569.07|22654.19|22566.19|10
1735766570000|2025-01-01 21:22:50|22653.68|22565.68|22653.23|22565.23|22653.93|22565.93|22652.95|22564.95|10
1735766580000|2025-01-01 21:23:00|22653.41|22565.41|22652.35|22564.35|22653.95|22565.95|22652.35|22564.35|10
1735766590000|2025-01-01 21:23:10|22652.3|22564.3|22653.72|22565.72|22653.72|22565.72|22652.3|22564.3|9
1735766600000|2025-01-01 21:23:20|22654.02|22566.02|22655.93|22567.93|22655.93|22567.93|22654.02|22566.02|10
1735766610000|2025-01-01 21:23:30|22656.01|22568.01|22656.72|22568.72|22656.72|22568.72|22655.73|22567.73|10
1735766620000|2025-01-01 21:23:40|22657.27|22569.27|22664.3|22576.3|22664.3|22576.3|22657.27|22569.27|10
1735766630000|2025-01-01 21:23:50|22664.22|22576.22|22668.76|22580.76|22668.76|22580.76|22664.22|22576.22|10
1735766640000|2025-01-01 21:24:00|22669.05|22581.05|22673.31|22585.31|22674|22586|22669.05|22581.05|10
1735766650000|2025-01-01 21:24:10|22673.94|22585.94|22673.47|22585.47|22673.94|22585.94|22672.62|22584.62|10
1735766660000|2025-01-01 21:24:20|22673.71|22585.71|22673.98|22585.98|22674.8|22586.8|22673.71|22585.71|10
1735766670000|2025-01-01 21:24:30|22672.93|22584.93|22671.3|22583.3|22672.93|22584.93|22671.3|22583.3|10
1735766680000|2025-01-01 21:24:40|22670.44|22582.44|22668.82|22580.82|22670.44|22582.44|22668.61|22580.61|10
1735766690000|2025-01-01 21:24:50|22669.63|22581.63|22669.18|22581.18|22670.51|22582.51|22669.18|22581.18|10
1735766700000|2025-01-01 21:25:00|22669.13|22581.13|22675.04|22587.04|22675.04|22587.04|22668.86|22580.86|10
1735766710000|2025-01-01 21:25:10|22674.9|22586.9|22672.07|22584.07|22675.4|22587.4|22672.07|22584.07|10
1735766720000|2025-01-01 21:25:20|22671.44|22583.44|22672.62|22584.62|22673.13|22585.13|22671.44|22583.44|10
1735766730000|2025-01-01 21:25:30|22672.6|22584.6|22672.65|22584.65|22673.22|22585.22|22672.3|22584.3|10
1735766740000|2025-01-01 21:25:40|22672.57|22584.57|22667.09|22579.09|22672.57|22584.57|22667.09|22579.09|10
1735766750000|2025-01-01 21:25:50|22667.34|22579.34|22668.58|22580.58|22668.58|22580.58|22666.6|22578.6|10
1735766760000|2025-01-01 21:26:00|22668.78|22580.78|22665.2|22577.2|22669.12|22581.12|22665.2|22577.2|10
1735766770000|2025-01-01 21:26:10|22664.06|22576.06|22665.46|22577.46|22665.54|22577.54|22663.02|22575.02|10
1735766780000|2025-01-01 21:26:20|22665.48|22577.48|22662.5|22574.5|22665.5|22577.5|22662.5|22574.5|10
1735766790000|2025-01-01 21:26:30|22659.06|22571.06|22657.29|22569.29|22659.06|22571.06|22656.95|22568.95|10
1735766800000|2025-01-01 21:26:40|22656.43|22568.43|22655.59|22567.59|22656.43|22568.43|22655.19|22567.19|10
1735766810000|2025-01-01 21:26:50|22655.98|22567.98|22656.38|22568.38|22656.53|22568.53|22655.98|22567.98|9
1735766820000|2025-01-01 21:27:00|22657.11|22569.11|22657.55|22569.55|22657.55|22569.55|22656.79|22568.79|10
1735766830000|2025-01-01 21:27:10|22657.63|22569.63|22654.43|22566.43|22657.63|22569.63|22654.11|22566.11|10
1735766840000|2025-01-01 21:27:20|22656.21|22568.21|22659.21|22571.21|22659.21|22571.21|22656.21|22568.21|9
1735766850000|2025-01-01 21:27:30|22659.18|22571.18|22659.97|22571.97|22660.17|22572.17|22658.49|22570.49|10
1735766860000|2025-01-01 21:27:40|22660.11|22572.11|22659.51|22571.51|22660.2|22572.2|22659.51|22571.51|10
1735766870000|2025-01-01 21:27:50|22659.7|22571.7|22659.55|22571.55|22659.76|22571.76|22659.23|22571.23|10
1735766880000|2025-01-01 21:28:00|22659.26|22571.26|22660.82|22572.82|22660.88|22572.88|22659.06|22571.06|10
1735766890000|2025-01-01 21:28:10|22660.6|22572.6|22661.21|22573.21|22661.28|22573.28|22660.34|22572.34|8
1735766900000|2025-01-01 21:28:20|22661.31|22573.31|22661.52|22573.52|22661.52|22573.52|22661.05|22573.05|10
1735766910000|2025-01-01 21:28:30|22661.32|22573.32|22661.62|22573.62|22661.62|22573.62|22661.31|22573.31|9
1735766920000|2025-01-01 21:28:40|22661.77|22573.77|22662.34|22574.34|22662.62|22574.62|22661.75|22573.75|10
1735766930000|2025-01-01 21:28:50|22662.25|22574.25|22661.23|22573.23|22662.25|22574.25|22661.23|22573.23|10
1735766940000|2025-01-01 21:29:00|22661.47|22573.47|22661.99|22573.99|22662.32|22574.32|22661.33|22573.33|10
1735766950000|2025-01-01 21:29:10|22661.8|22573.8|22661.32|22573.32|22662.31|22574.31|22661.32|22573.32|10
1735766960000|2025-01-01 21:29:20|22661.22|22573.22|22660.47|22572.47|22661.22|22573.22|22660.35|22572.35|10
1735766970000|2025-01-01 21:29:30|22660.72|22572.72|22659.86|22571.86|22661|22573|22659.86|22571.86|9
1735766980000|2025-01-01 21:29:40|22659.92|22571.92|22659.65|22571.65|22660.13|22572.13|22659.49|22571.49|10
1735766990000|2025-01-01 21:29:50|22659.67|22571.67|22660.36|22572.36|22660.36|22572.36|22659.67|22571.67|9
1735767000000|2025-01-01 21:30:00|22660.33|22572.33|22660.08|22572.08|22661.06|22573.06|22659.95|22571.95|10
1735767010000|2025-01-01 21:30:10|22660.18|22572.18|22662.93|22574.93|22662.93|22574.93|22660.18|22572.18|9
1735767020000|2025-01-01 21:30:20|22662.68|22574.68|22661.75|22573.75|22662.88|22574.88|22661.75|22573.75|10
1735767030000|2025-01-01 21:30:30|22661.76|22573.76|22662.19|22574.19|22662.2|22574.2|22661.76|22573.76|9
1735767040000|2025-01-01 21:30:40|22661.73|22573.73|22657.04|22569.04|22661.73|22573.73|22657.04|22569.04|10
1735767050000|2025-01-01 21:30:50|22657.02|22569.02|22653.24|22565.24|22657.02|22569.02|22652.99|22564.99|10
1735767060000|2025-01-01 21:31:00|22651.98|22563.98|22649.58|22561.58|22651.98|22563.98|22648.65|22560.65|10
1735767070000|2025-01-01 21:31:10|22649.8|22561.8|22650.98|22562.98|22650.98|22562.98|22649.8|22561.8|10
1735767080000|2025-01-01 21:31:20|22651.3|22563.3|22647.42|22559.42|22651.3|22563.3|22647.02|22559.02|10
1735767090000|2025-01-01 21:31:30|22647.3|22559.3|22645.15|22557.15|22647.42|22559.42|22644.7|22556.7|10
1735767100000|2025-01-01 21:31:40|22645.67|22557.67|22645.08|22557.08|22645.67|22557.67|22644.79|22556.79|10
1735767110000|2025-01-01 21:31:50|22645.09|22557.09|22645.02|22557.02|22645.49|22557.49|22644.97|22556.97|10
1735767120000|2025-01-01 21:32:00|22645.04|22557.04|22645.88|22557.88|22645.88|22557.88|22644.94|22556.94|10
1735767130000|2025-01-01 21:32:10|22646.11|22558.11|22644.07|22556.07|22647.58|22559.58|22644.07|22556.07|9
1735767140000|2025-01-01 21:32:20|22644|22556|22640.07|22552.07|22644|22556|22640.07|22552.07|10
1735767150000|2025-01-01 21:32:30|22640.08|22552.08|22638.92|22550.92|22640.08|22552.08|22638.92|22550.92|10
1735767160000|2025-01-01 21:32:40|22638.78|22550.78|22638.84|22550.84|22639.37|22551.37|22637.97|22549.97|9
1735767170000|2025-01-01 21:32:50|22638.27|22550.27|22633.3|22545.3|22638.27|22550.27|22633.3|22545.3|9
1735767180000|2025-01-01 21:33:00|22633.36|22545.36|22635.55|22547.55|22635.55|22547.55|22632.03|22544.03|10
1735767190000|2025-01-01 21:33:10|22636.75|22548.75|22636.74|22548.74|22637.36|22549.36|22636.73|22548.73|10
1735767200000|2025-01-01 21:33:20|22635.98|22547.98|22636.9|22548.9|22636.9|22548.9|22635.24|22547.24|10
1735767210000|2025-01-01 21:33:30|22636.68|22548.68|22637.02|22549.02|22637.02|22549.02|22636.36|22548.36|10
1735767220000|2025-01-01 21:33:40|22636.91|22548.91|22638.03|22550.03|22638.03|22550.03|22636.76|22548.76|10
1735767230000|2025-01-01 21:33:50|22637.97|22549.97|22638.67|22550.67|22639.37|22551.37|22637.97|22549.97|10
1735767240000|2025-01-01 21:34:00|22638.69|22550.69|22639.93|22551.93|22640.44|22552.44|22638.69|22550.69|10
1735767250000|2025-01-01 21:34:10|22640|22552|22639.72|22551.72|22640|22552|22639.72|22551.72|10
1735767260000|2025-01-01 21:34:20|22639.91|22551.91|22640.51|22552.51|22640.85|22552.85|22639.91|22551.91|10
1735767270000|2025-01-01 21:34:30|22640.75|22552.75|22639.38|22551.38|22640.95|22552.95|22639.38|22551.38|10
1735767280000|2025-01-01 21:34:40|22639.27|22551.27|22636.06|22548.06|22639.27|22551.27|22636.06|22548.06|10
1735767290000|2025-01-01 21:34:50|22635.98|22547.98|22635.57|22547.57|22636.2|22548.2|22635.57|22547.57|10
1735767300000|2025-01-01 21:35:00|22635.18|22547.18|22632.36|22544.36|22635.48|22547.48|22632.16|22544.16|10
1735767310000|2025-01-01 21:35:10|22632.71|22544.71|22634.58|22546.58|22635.87|22547.87|22632.71|22544.71|10
1735767320000|2025-01-01 21:35:20|22634.56|22546.56|22636.93|22548.93|22637.2|22549.2|22634.56|22546.56|9
1735767330000|2025-01-01 21:35:30|22636.98|22548.98|22636.74|22548.74|22636.98|22548.98|22635.72|22547.72|10
1735767340000|2025-01-01 21:35:40|22636.95|22548.95|22634.29|22546.29|22636.95|22548.95|22634.29|22546.29|9
1735767350000|2025-01-01 21:35:50|22632.82|22544.82|22627.8|22539.8|22632.82|22544.82|22627.8|22539.8|10
1735767360000|2025-01-01 21:36:00|22627.81|22539.81|22627.79|22539.79|22628.08|22540.08|22627.79|22539.79|10
1735767370000|2025-01-01 21:36:10|22627.15|22539.15|22622.29|22534.29|22627.15|22539.15|22621.93|22533.93|9
1735767380000|2025-01-01 21:36:20|22622.84|22534.84|22621.07|22533.07|22622.88|22534.88|22621.07|22533.07|10
1735767390000|2025-01-01 21:36:30|22620.99|22532.99|22620.09|22532.09|22620.99|22532.99|22619.85|22531.85|9
1735767400000|2025-01-01 21:36:40|22619.89|22531.89|22619.11|22531.11|22619.89|22531.89|22619.11|22531.11|10
1735767410000|2025-01-01 21:36:50|22619.07|22531.07|22622.74|22534.74|22622.74|22534.74|22619.07|22531.07|10
1735767420000|2025-01-01 21:37:00|22622.91|22534.91|22622.14|22534.14|22623.23|22535.23|22621.88|22533.88|10
1735767430000|2025-01-01 21:37:10|22622.81|22534.81|22621.93|22533.93|22622.9|22534.9|22621.93|22533.93|10
1735767440000|2025-01-01 21:37:20|22621.74|22533.74|22621.94|22533.94|22622.81|22534.81|22621.74|22533.74|10
1735767450000|2025-01-01 21:37:30|22621.98|22533.98|22621.92|22533.92|22621.98|22533.98|22621.37|22533.37|10
1735767460000|2025-01-01 21:37:40|22621.61|22533.61|22622.44|22534.44|22622.44|22534.44|22621.61|22533.61|9
1735767470000|2025-01-01 21:37:50|22622.47|22534.47|22623.16|22535.16|22623.23|22535.23|22622.3|22534.3|10
1735767480000|2025-01-01 21:38:00|22623.29|22535.29|22621.25|22533.25|22623.8|22535.8|22620.9|22532.9|10
1735767490000|2025-01-01 21:38:10|22621.32|22533.32|22620.41|22532.41|22621.32|22533.32|22620.35|22532.35|10
1735767500000|2025-01-01 21:38:20|22620.45|22532.45|22619.59|22531.59|22620.6|22532.6|22619.59|22531.59|9
1735767510000|2025-01-01 21:38:30|22618.65|22530.65|22617.35|22529.35|22618.65|22530.65|22617.35|22529.35|9
1735767520000|2025-01-01 21:38:40|22617.12|22529.12|22616.08|22528.08|22617.12|22529.12|22616.08|22528.08|9
1735767530000|2025-01-01 21:38:50|22616.62|22528.62|22616.5|22528.5|22617.1|22529.1|22616.49|22528.49|9
1735767540000|2025-01-01 21:39:00|22615.68|22527.68|22613.39|22525.39|22615.68|22527.68|22613.18|22525.18|9
1735767550000|2025-01-01 21:39:10|22613.86|22525.86|22611.93|22523.93|22613.86|22525.86|22611.93|22523.93|10
1735767560000|2025-01-01 21:39:20|22612|22524|22611.4|22523.4|22612|22524|22611.38|22523.38|10
1735767570000|2025-01-01 21:39:30|22611.5|22523.5|22611.88|22523.88|22612.03|22524.03|22611.31|22523.31|9
1735767580000|2025-01-01 21:39:40|22612.02|22524.02|22613.74|22525.74|22613.74|22525.74|22611.6|22523.6|10
1735767590000|2025-01-01 21:39:50|22613.67|22525.67|22614.36|22526.36|22614.36|22526.36|22613.67|22525.67|10
1735767600000|2025-01-01 21:40:00|22614.43|22526.43|22617.02|22529.02|22617.02|22529.02|22613.3|22525.3|10
1735767610000|2025-01-01 21:40:10|22617.03|22529.03|22621.16|22533.16|22621.16|22533.16|22616.74|22528.74|10
1735767620000|2025-01-01 21:40:20|22620.81|22532.81|22621.34|22533.34|22621.67|22533.67|22620.81|22532.81|10
1735767630000|2025-01-01 21:40:30|22621.48|22533.48|22621.95|22533.95|22622.12|22534.12|22621.48|22533.48|10
1735767640000|2025-01-01 21:40:40|22621.85|22533.85|22622.87|22534.87|22623.57|22535.57|22621.53|22533.53|10
1735767650000|2025-01-01 21:40:50|22622.92|22534.92|22623.04|22535.04|22623.2|22535.2|22622.73|22534.73|10
1735767660000|2025-01-01 21:41:00|22623.01|22535.01|22623.82|22535.82|22623.92|22535.92|22623.01|22535.01|9
1735767670000|2025-01-01 21:41:10|22623.8|22535.8|22623.88|22535.88|22624.46|22536.46|22623.8|22535.8|10
1735767680000|2025-01-01 21:41:20|22624.27|22536.27|22624.02|22536.02|22624.54|22536.54|22623.94|22535.94|10
1735767690000|2025-01-01 21:41:30|22623.86|22535.86|22626.39|22538.39|22626.39|22538.39|22622.85|22534.85|10
1735767700000|2025-01-01 21:41:40|22627.44|22539.44|22634.45|22546.45|22634.45|22546.45|22627.44|22539.44|9
1735767710000|2025-01-01 21:41:50|22634.38|22546.38|22635.58|22547.58|22635.58|22547.58|22634.38|22546.38|10
1735767720000|2025-01-01 21:42:00|22635.5|22547.5|22636.52|22548.52|22636.52|22548.52|22635.5|22547.5|10
1735767730000|2025-01-01 21:42:10|22636.41|22548.41|22635.61|22547.61|22637.95|22549.95|22635.61|22547.61|10
1735767740000|2025-01-01 21:42:20|22635.26|22547.26|22630.12|22542.12|22635.26|22547.26|22630.08|22542.08|10
1735767750000|2025-01-01 21:42:30|22630.13|22542.13|22629.98|22541.98|22630.25|22542.25|22629.86|22541.86|9
1735767760000|2025-01-01 21:42:40|22629.88|22541.88|22627.88|22539.88|22629.92|22541.92|22627.88|22539.88|10
1735767770000|2025-01-01 21:42:50|22628.05|22540.05|22628.67|22540.67|22629.88|22541.88|22628.05|22540.05|10
1735767780000|2025-01-01 21:43:00|22631.22|22543.22|22632.32|22544.32|22632.32|22544.32|22631.13|22543.13|10
1735767790000|2025-01-01 21:43:10|22632.39|22544.39|22633|22545|22633.05|22545.05|22632.24|22544.24|10
1735767800000|2025-01-01 21:43:20|22632.87|22544.87|22631.12|22543.12|22632.87|22544.87|22631.12|22543.12|10
1735767810000|2025-01-01 21:43:30|22631.2|22543.2|22631.35|22543.35|22631.39|22543.39|22631.07|22543.07|8
1735767820000|2025-01-01 21:43:40|22631.48|22543.48|22632.53|22544.53|22632.53|22544.53|22631.48|22543.48|10
1735767830000|2025-01-01 21:43:50|22632.98|22544.98|22633.7|22545.7|22633.7|22545.7|22632.81|22544.81|10
1735767840000|2025-01-01 21:44:00|22633.47|22545.47|22633.83|22545.83|22634.14|22546.14|22633.47|22545.47|9
1735767850000|2025-01-01 21:44:10|22633.91|22545.91|22634.12|22546.12|22634.14|22546.14|22633.86|22545.86|10
1735767860000|2025-01-01 21:44:20|22634.36|22546.36|22634.64|22546.64|22634.68|22546.68|22634.04|22546.04|8
1735767870000|2025-01-01 21:44:30|22634.52|22546.52|22635.41|22547.41|22635.62|22547.62|22634.5|22546.5|10
1735767880000|2025-01-01 21:44:40|22635.4|22547.4|22631.57|22543.57|22635.7|22547.7|22631.43|22543.43|10
1735767890000|2025-01-01 21:44:50|22631.43|22543.43|22629.92|22541.92|22631.45|22543.45|22629.56|22541.56|9
1735767900000|2025-01-01 21:45:00|22629.95|22541.95|22632.93|22544.93|22632.93|22544.93|22629.95|22541.95|9
1735767910000|2025-01-01 21:45:10|22632.99|22544.99|22633.99|22545.99|22633.99|22545.99|22631.68|22543.68|9
1735767920000|2025-01-01 21:45:20|22633.47|22545.47|22632.22|22544.22|22633.48|22545.48|22632.22|22544.22|10
1735767930000|2025-01-01 21:45:30|22632.25|22544.25|22634.59|22546.59|22634.74|22546.74|22632.25|22544.25|10
1735767940000|2025-01-01 21:45:40|22634.88|22546.88|22634.11|22546.11|22635.15|22547.15|22634.11|22546.11|9
1735767950000|2025-01-01 21:45:50|22634.84|22546.84|22633.41|22545.41|22635.31|22547.31|22633.39|22545.39|10
1735767960000|2025-01-01 21:46:00|22633.25|22545.25|22635.15|22547.15|22635.15|22547.15|22633.25|22545.25|10
1735767970000|2025-01-01 21:46:10|22635.36|22547.36|22634.01|22546.01|22635.36|22547.36|22633.94|22545.94|10
1735767980000|2025-01-01 21:46:20|22634.09|22546.09|22634.12|22546.12|22634.45|22546.45|22633.66|22545.66|10
1735767990000|2025-01-01 21:46:30|22634.07|22546.07|22630.74|22542.74|22634.07|22546.07|22630.74|22542.74|10
1735768000000|2025-01-01 21:46:40|22630.67|22542.67|22628.35|22540.35|22630.67|22542.67|22628.35|22540.35|10
1735768010000|2025-01-01 21:46:50|22628.37|22540.37|22626.07|22538.07|22628.37|22540.37|22626.07|22538.07|10
1735768020000|2025-01-01 21:47:00|22625.58|22537.58|22625.68|22537.68|22626.55|22538.55|22625.29|22537.29|10
1735768030000|2025-01-01 21:47:10|22625.21|22537.21|22626.45|22538.45|22626.45|22538.45|22625.06|22537.06|10
1735768040000|2025-01-01 21:47:20|22626.58|22538.58|22625.38|22537.38|22626.71|22538.71|22624.95|22536.95|10
1735768050000|2025-01-01 21:47:30|22624.73|22536.73|22625.69|22537.69|22625.69|22537.69|22624.73|22536.73|10
1735768060000|2025-01-01 21:47:40|22625.55|22537.55|22624.64|22536.64|22626.89|22538.89|22624.64|22536.64|10
1735768070000|2025-01-01 21:47:50|22624.38|22536.38|22623.79|22535.79|22624.38|22536.38|22623.5|22535.5|10
1735768080000|2025-01-01 21:48:00|22624.48|22536.48|22627.46|22539.46|22627.46|22539.46|22624.48|22536.48|10
1735768090000|2025-01-01 21:48:10|22627.26|22539.26|22625.57|22537.57|22628.56|22540.56|22625.32|22537.32|10
1735768100000|2025-01-01 21:48:20|22626.01|22538.01|22625.02|22537.02|22626.01|22538.01|22625.02|22537.02|10
1735768110000|2025-01-01 21:48:30|22625.04|22537.04|22623.63|22535.63|22625.39|22537.39|22623.63|22535.63|10
1735768120000|2025-01-01 21:48:40|22622.99|22534.99|22623.16|22535.16|22623.16|22535.16|22622.46|22534.46|9
1735768130000|2025-01-01 21:48:50|22623.17|22535.17|22622.15|22534.15|22623.32|22535.32|22622.15|22534.15|8
1735768140000|2025-01-01 21:49:00|22621.98|22533.98|22621.38|22533.38|22621.98|22533.98|22621.38|22533.38|9
1735768150000|2025-01-01 21:49:10|22621.33|22533.33|22620.96|22532.96|22621.33|22533.33|22620.67|22532.67|9
1735768160000|2025-01-01 21:49:20|22620.94|22532.94|22623.72|22535.72|22623.72|22535.72|22620.94|22532.94|9
1735768170000|2025-01-01 21:49:30|22623.74|22535.74|22627.46|22539.46|22627.57|22539.57|22623.74|22535.74|10
1735768180000|2025-01-01 21:49:40|22627.37|22539.37|22625.72|22537.72|22627.37|22539.37|22625.58|22537.58|10
1735768190000|2025-01-01 21:49:50|22626.43|22538.43|22627.29|22539.29|22627.29|22539.29|22626.09|22538.09|10
1735768200000|2025-01-01 21:50:00|22626.95|22538.95|22627.8|22539.8|22627.81|22539.81|22626.94|22538.94|9
1735768210000|2025-01-01 21:50:10|22627.68|22539.68|22628.77|22540.77|22629.04|22541.04|22627.68|22539.68|9
1735768220000|2025-01-01 21:50:20|22628.63|22540.63|22630.44|22542.44|22630.44|22542.44|22628.55|22540.55|10
1735768230000|2025-01-01 21:50:30|22630.66|22542.66|22630.82|22542.82|22631.04|22543.04|22630.37|22542.37|10
1735768240000|2025-01-01 21:50:40|22631.54|22543.54|22630.36|22542.36|22631.61|22543.61|22630.28|22542.28|10
1735768250000|2025-01-01 21:50:50|22630.79|22542.79|22629.82|22541.82|22630.79|22542.79|22629.82|22541.82|8
1735768260000|2025-01-01 21:51:00|22629.78|22541.78|22632.85|22544.85|22632.86|22544.86|22629.78|22541.78|10
1735768270000|2025-01-01 21:51:10|22633.04|22545.04|22635.15|22547.15|22637.27|22549.27|22633.04|22545.04|10
1735768280000|2025-01-01 21:51:20|22635.14|22547.14|22637.59|22549.59|22637.75|22549.75|22635.14|22547.14|10
1735768290000|2025-01-01 21:51:30|22637.83|22549.83|22639.31|22551.31|22639.31|22551.31|22637.83|22549.83|10
1735768300000|2025-01-01 21:51:40|22639.82|22551.82|22641.06|22553.06|22641.75|22553.75|22639.63|22551.63|10
1735768310000|2025-01-01 21:51:50|22640.7|22552.7|22641.08|22553.08|22641.15|22553.15|22640.53|22552.53|10
1735768320000|2025-01-01 21:52:00|22643.72|22555.72|22643.91|22555.91|22644.03|22556.03|22643.25|22555.25|9
1735768330000|2025-01-01 21:52:10|22644.35|22556.35|22645.81|22557.81|22645.81|22557.81|22643.23|22555.23|10
1735768340000|2025-01-01 21:52:20|22645.54|22557.54|22643.57|22555.57|22645.54|22557.54|22643.57|22555.57|10
1735768350000|2025-01-01 21:52:30|22643.56|22555.56|22641.51|22553.51|22644.36|22556.36|22641.51|22553.51|10
1735768360000|2025-01-01 21:52:40|22641.16|22553.16|22637.8|22549.8|22641.16|22553.16|22637.48|22549.48|10
1735768370000|2025-01-01 21:52:50|22637.78|22549.78|22637.49|22549.49|22637.79|22549.79|22637.41|22549.41|10
1735768380000|2025-01-01 21:53:00|22637.42|22549.42|22640.52|22552.52|22640.52|22552.52|22637.42|22549.42|10
1735768390000|2025-01-01 21:53:10|22640.41|22552.41|22639.82|22551.82|22640.42|22552.42|22639.64|22551.64|10
1735768400000|2025-01-01 21:53:20|22639.89|22551.89|22639.8|22551.8|22640.58|22552.58|22639.2|22551.2|10
1735768410000|2025-01-01 21:53:30|22640.04|22552.04|22640.51|22552.51|22640.71|22552.71|22639.93|22551.93|10
1735768420000|2025-01-01 21:53:40|22640.52|22552.52|22639.8|22551.8|22640.83|22552.83|22639.64|22551.64|9
1735768430000|2025-01-01 21:53:50|22639.39|22551.39|22638.78|22550.78|22639.39|22551.39|22637.9|22549.9|9
1735768440000|2025-01-01 21:54:00|22640.12|22552.12|22642.21|22554.21|22642.63|22554.63|22640.12|22552.12|10
1735768450000|2025-01-01 21:54:10|22641.98|22553.98|22641.89|22553.89|22642.21|22554.21|22641.8|22553.8|10
1735768460000|2025-01-01 21:54:20|22641.76|22553.76|22643|22555|22643|22555|22641.51|22553.51|10
1735768470000|2025-01-01 21:54:30|22643.06|22555.06|22645.11|22557.11|22645.11|22557.11|22643.06|22555.06|9
1735768480000|2025-01-01 21:54:40|22644.99|22556.99|22644.16|22556.16|22644.99|22556.99|22644.16|22556.16|9
1735768490000|2025-01-01 21:54:50|22644.38|22556.38|22644.14|22556.14|22645.28|22557.28|22644.14|22556.14|10
1735768500000|2025-01-01 21:55:00|22644.37|22556.37|22645.11|22557.11|22645.45|22557.45|22644.37|22556.37|10
1735768510000|2025-01-01 21:55:10|22645.02|22557.02|22650.22|22562.22|22650.29|22562.29|22645.02|22557.02|10
1735768520000|2025-01-01 21:55:20|22650.73|22562.73|22651.21|22563.21|22651.21|22563.21|22650.73|22562.73|10
1735768530000|2025-01-01 21:55:30|22651.23|22563.23|22650.83|22562.83|22651.32|22563.32|22650.7|22562.7|10
1735768540000|2025-01-01 21:55:40|22650.9|22562.9|22651.25|22563.25|22651.32|22563.32|22650.9|22562.9|8
1735768550000|2025-01-01 21:55:50|22651.19|22563.19|22651.64|22563.64|22651.97|22563.97|22650.9|22562.9|10
1735768560000|2025-01-01 21:56:00|22651.26|22563.26|22651.96|22563.96|22653.64|22565.64|22650.54|22562.54|10
1735768570000|2025-01-01 21:56:10|22651.92|22563.92|22655.82|22567.82|22656.08|22568.08|22651.92|22563.92|10
1735768580000|2025-01-01 21:56:20|22656.81|22568.81|22654.98|22566.98|22656.81|22568.81|22654.98|22566.98|8
1735768590000|2025-01-01 21:56:30|22654.86|22566.86|22653.7|22565.7|22654.86|22566.86|22653.7|22565.7|10
1735768600000|2025-01-01 21:56:40|22651.84|22563.84|22650.85|22562.85|22651.84|22563.84|22650.85|22562.85|10
1735768610000|2025-01-01 21:56:50|22650.71|22562.71|22650.04|22562.04|22650.71|22562.71|22649.93|22561.93|9
1735768620000|2025-01-01 21:57:00|22650.02|22562.02|22649.27|22561.27|22650.02|22562.02|22649.09|22561.09|9
1735768630000|2025-01-01 21:57:10|22649.29|22561.29|22647.06|22559.06|22649.29|22561.29|22647.03|22559.03|9
1735768640000|2025-01-01 21:57:20|22647.05|22559.05|22646.14|22558.14|22647.06|22559.06|22646.14|22558.14|10
1735768650000|2025-01-01 21:57:30|22646.08|22558.08|22645.87|22557.87|22646.08|22558.08|22645|22557|10
1735768660000|2025-01-01 21:57:40|22645.9|22557.9|22646.16|22558.16|22646.21|22558.21|22645.9|22557.9|9
1735768670000|2025-01-01 21:57:50|22646.22|22558.22|22646.29|22558.29|22646.29|22558.29|22645.67|22557.67|10
1735768680000|2025-01-01 21:58:00|22646.97|22558.97|22647.46|22559.46|22647.48|22559.48|22646.97|22558.97|6
1735768690000|2025-01-01 21:58:10|22647.02|22559.02|22646.58|22558.58|22647.02|22559.02|22646.55|22558.55|8
1735768700000|2025-01-01 21:58:20|22646.57|22558.57|22646.08|22558.08|22646.72|22558.72|22645.72|22557.72|9
1735768710000|2025-01-01 21:58:30|22645.1|22557.1|22644.8|22556.8|22645.59|22557.59|22644.76|22556.76|9
1735768720000|2025-01-01 21:58:40|22644.76|22556.76|22645.09|22557.09|22646.32|22558.32|22644.76|22556.76|10
1735768730000|2025-01-01 21:58:50|22644.84|22556.84|22646.21|22558.21|22646.39|22558.39|22644.84|22556.84|10
1735768740000|2025-01-01 21:59:00|22646.45|22558.45|22648.11|22560.11|22648.11|22560.11|22646.45|22558.45|10
1735768750000|2025-01-01 21:59:10|22648.09|22560.09|22649.32|22561.32|22649.33|22561.33|22648.02|22560.02|10
1735768760000|2025-01-01 21:59:20|22649.22|22561.22|22649.34|22561.34|22649.34|22561.34|22648.89|22560.89|8
1735768770000|2025-01-01 21:59:30|22649.3|22561.3|22650.83|22562.83|22650.88|22562.88|22649.3|22561.3|10
1735768780000|2025-01-01 21:59:40|22650.82|22562.82|22651.44|22563.44|22651.44|22563.44|22650.82|22562.82|10
1735768790000|2025-01-01 21:59:50|22651.45|22563.45|22652.63|22564.63|22652.63|22564.63|22651.45|22563.45|9
1735768800000|2025-01-01 22:00:00|22649.94|22561.94|22652.95|22564.95|22652.95|22564.95|22649.79|22561.79|10
1735768810000|2025-01-01 22:00:10|22653.37|22565.37|22654.96|22566.96|22654.96|22566.96|22653.37|22565.37|10
1735768820000|2025-01-01 22:00:20|22655.14|22567.14|22654.88|22566.88|22655.36|22567.36|22653.91|22565.91|10
1735768830000|2025-01-01 22:00:30|22654.91|22566.91|22654.78|22566.78|22654.91|22566.91|22654.24|22566.24|8
1735768840000|2025-01-01 22:00:40|22655.15|22567.15|22653.37|22565.37|22655.59|22567.59|22653.37|22565.37|10
1735768850000|2025-01-01 22:00:50|22653.14|22565.14|22655.07|22567.07|22655.07|22567.07|22653.14|22565.14|10
1735768860000|2025-01-01 22:01:00|22655.15|22567.15|22655.89|22567.89|22655.99|22567.99|22654.63|22566.63|9
1735768870000|2025-01-01 22:01:10|22656.15|22568.15|22658.19|22570.19|22658.19|22570.19|22656.15|22568.15|10
1735768880000|2025-01-01 22:01:20|22658.22|22570.22|22657.46|22569.46|22658.22|22570.22|22657.46|22569.46|9
1735768890000|2025-01-01 22:01:30|22657.3|22569.3|22656.87|22568.87|22657.3|22569.3|22656.5|22568.5|10
1735768900000|2025-01-01 22:01:40|22656.97|22568.97|22656.87|22568.87|22657.31|22569.31|22656.71|22568.71|10
1735768910000|2025-01-01 22:01:50|22656.13|22568.13|22658.46|22570.46|22659.55|22571.55|22655.9|22567.9|10
1735768920000|2025-01-01 22:02:00|22658.34|22570.34|22657.06|22569.06|22658.34|22570.34|22657.06|22569.06|9
1735768930000|2025-01-01 22:02:10|22656.99|22568.99|22656.23|22568.23|22656.99|22568.99|22656.23|22568.23|9
1735768940000|2025-01-01 22:02:20|22656.35|22568.35|22654.71|22566.71|22656.35|22568.35|22654.71|22566.71|10
1735768950000|2025-01-01 22:02:30|22654.44|22566.44|22653.02|22565.02|22654.44|22566.44|22652.89|22564.89|9
1735768960000|2025-01-01 22:02:40|22653.25|22565.25|22651.08|22563.08|22653.25|22565.25|22651.08|22563.08|9
1735768970000|2025-01-01 22:02:50|22651.17|22563.17|22646.61|22566.61|22651.17|22566.78|22646.48|22562.5|11
1735768980000|2025-01-01 22:03:00|22646.75|22566.75|22645.03|22565.03|22646.75|22566.75|22645.03|22565.03|10
1735768990000|2025-01-01 22:03:10|22645.05|22565.05|22643.88|22563.88|22645.05|22565.05|22643.88|22563.88|9
1735769000000|2025-01-01 22:03:20|22643.9|22563.9|22643.86|22563.86|22643.96|22563.96|22643.06|22563.06|10
1735769010000|2025-01-01 22:03:30|22643.53|22563.53|22643.14|22563.14|22643.93|22563.93|22643.12|22563.12|10
1735769020000|2025-01-01 22:03:40|22643.22|22563.22|22642.03|22562.03|22643.81|22563.81|22642.03|22562.03|9
1735769030000|2025-01-01 22:03:50|22642.1|22562.1|22640.43|22560.43|22642.1|22562.1|22640.43|22560.43|10
1735769040000|2025-01-01 22:04:00|22640.73|22560.73|22637.8|22557.8|22640.78|22560.78|22637.58|22557.58|10
1735769050000|2025-01-01 22:04:10|22638.28|22558.28|22637.47|22557.47|22638.28|22558.28|22637.38|22557.38|10
1735769060000|2025-01-01 22:04:20|22637.18|22557.18|22634.04|22554.04|22637.18|22557.18|22634.04|22554.04|9
1735769070000|2025-01-01 22:04:30|22634.03|22554.03|22633.97|22553.97|22634.09|22554.09|22633.43|22553.43|10
1735769080000|2025-01-01 22:04:40|22633.93|22553.93|22633.17|22553.17|22633.93|22553.93|22633.1|22553.1|10
1735769090000|2025-01-01 22:04:50|22633.22|22553.22|22630.9|22550.9|22633.22|22553.22|22630.9|22550.9|9
1735769100000|2025-01-01 22:05:00|22630.79|22550.79|22630.05|22550.05|22630.8|22550.8|22629.36|22549.36|9
1735769110000|2025-01-01 22:05:10|22629.79|22549.79|22630.1|22550.1|22630.15|22550.15|22629.7|22549.7|10
1735769120000|2025-01-01 22:05:20|22630.18|22550.18|22631.73|22551.73|22631.73|22551.73|22630.18|22550.18|10
1735769130000|2025-01-01 22:05:30|22631.74|22551.74|22632.37|22552.37|22633.06|22553.06|22631.74|22551.74|8
1735769140000|2025-01-01 22:05:40|22632.34|22552.34|22631.44|22551.44|22632.92|22552.92|22631.44|22551.44|9
1735769150000|2025-01-01 22:05:50|22629.32|22549.32|22627.92|22547.92|22629.32|22549.32|22627.92|22547.92|9
1735769160000|2025-01-01 22:06:00|22628.12|22548.12|22624.5|22544.5|22628.12|22548.12|22624.5|22544.5|10
1735769170000|2025-01-01 22:06:10|22622.54|22542.54|22620.93|22540.93|22622.54|22542.54|22620.93|22540.93|9
1735769180000|2025-01-01 22:06:20|22620.27|22540.27|22618.57|22538.57|22620.27|22540.27|22618.57|22538.57|10
1735769190000|2025-01-01 22:06:30|22618.56|22538.56|22615.21|22535.21|22618.65|22538.65|22614.89|22534.89|10
1735769200000|2025-01-01 22:06:40|22615.2|22535.2|22614.97|22534.97|22616.25|22536.25|22614.97|22534.97|10
1735769210000|2025-01-01 22:06:50|22614.72|22534.72|22612.84|22532.84|22614.72|22534.72|22612.84|22532.84|10
1735769220000|2025-01-01 22:07:00|22612.95|22532.95|22612.98|22532.98|22613.04|22533.04|22612.83|22532.83|10
1735769230000|2025-01-01 22:07:10|22613|22533|22613.62|22533.62|22613.68|22533.68|22613|22533|9
1735769240000|2025-01-01 22:07:20|22613.41|22533.41|22611.16|22531.16|22613.41|22533.41|22611.16|22531.16|10
1735769250000|2025-01-01 22:07:30|22611.18|22531.18|22611.61|22531.61|22611.61|22531.61|22611.18|22531.18|9
1735769260000|2025-01-01 22:07:40|22611.59|22531.59|22609.23|22529.23|22611.7|22531.7|22609.21|22529.21|10
1735769270000|2025-01-01 22:07:50|22608.44|22528.44|22608.93|22528.93|22608.93|22528.93|22608.44|22528.44|9
1735769280000|2025-01-01 22:08:00|22608.23|22528.23|22596.73|22516.73|22608.23|22528.23|22596.73|22516.73|10
1735769290000|2025-01-01 22:08:10|22596.26|22516.26|22594.55|22514.55|22596.26|22516.26|22594.55|22514.55|10
1735769300000|2025-01-01 22:08:20|22593.51|22513.51|22595.38|22515.38|22595.39|22515.39|22593.51|22513.51|9
1735769310000|2025-01-01 22:08:30|22595.39|22515.39|22598|22518|22598|22518|22595.39|22515.39|10
1735769320000|2025-01-01 22:08:40|22598.1|22518.1|22602.99|22522.99|22602.99|22522.99|22598.1|22518.1|10
1735769330000|2025-01-01 22:08:50|22602.88|22522.88|22602.59|22522.59|22603.68|22523.68|22602.58|22522.58|10
1735769340000|2025-01-01 22:09:00|22602.99|22522.99|22600.61|22520.61|22603.08|22523.08|22600.61|22520.61|9
1735769350000|2025-01-01 22:09:10|22600.56|22520.56|22596.33|22516.33|22600.57|22520.57|22596.23|22516.23|10
1735769360000|2025-01-01 22:09:20|22596.13|22516.13|22595.45|22515.45|22596.17|22516.17|22594.43|22514.43|9
1735769370000|2025-01-01 22:09:30|22595.93|22515.93|22593.12|22513.12|22596.23|22516.23|22592.92|22512.92|10
1735769380000|2025-01-01 22:09:40|22593.11|22513.11|22594.07|22514.07|22594.08|22514.08|22593.1|22513.1|9
1735769390000|2025-01-01 22:09:50|22594.12|22514.12|22593.21|22513.21|22594.39|22514.39|22593.21|22513.21|10
1735769400000|2025-01-01 22:10:00|22592.97|22512.97|22593.09|22513.09|22593.09|22513.09|22592.51|22512.51|10
1735769410000|2025-01-01 22:10:10|22593.1|22513.1|22592.74|22512.74|22593.29|22513.29|22592.72|22512.72|9
1735769420000|2025-01-01 22:10:20|22592.69|22512.69|22592.34|22512.34|22592.69|22512.69|22592.34|22512.34|8
1735769430000|2025-01-01 22:10:30|22591.9|22511.9|22591.98|22511.98|22591.98|22511.98|22591.51|22511.51|10
1735769440000|2025-01-01 22:10:40|22591.89|22511.89|22592.6|22512.6|22592.87|22512.87|22591.89|22511.89|10
1735769450000|2025-01-01 22:10:50|22592.58|22512.58|22592.52|22512.52|22592.81|22512.81|22592.5|22512.5|9
1735769460000|2025-01-01 22:11:00|22592.5|22512.5|22591.86|22511.86|22592.5|22512.5|22591.86|22511.86|9
1735769470000|2025-01-01 22:11:10|22591.88|22511.88|22594.12|22514.12|22594.12|22514.12|22591.86|22511.86|10
1735769480000|2025-01-01 22:11:20|22594.14|22514.14|22596.13|22516.13|22596.13|22516.13|22594.14|22514.14|9
1735769490000|2025-01-01 22:11:30|22597.72|22517.72|22603.65|22523.65|22604.31|22524.31|22597.72|22517.72|10
1735769500000|2025-01-01 22:11:40|22603.49|22523.49|22604.98|22524.98|22604.98|22524.98|22603.49|22523.49|10
1735769510000|2025-01-01 22:11:50|22605.02|22525.02|22606.7|22526.7|22607.51|22527.51|22605.02|22525.02|9
1735769520000|2025-01-01 22:12:00|22606.72|22526.72|22606.66|22526.66|22607.44|22527.44|22606|22526|10
1735769530000|2025-01-01 22:12:10|22607.18|22527.18|22606.29|22526.29|22607.18|22527.18|22606.29|22526.29|9
1735769540000|2025-01-01 22:12:20|22606.74|22526.74|22607|22527|22607.57|22527.57|22606.35|22526.35|10
1735769550000|2025-01-01 22:12:30|22607.31|22527.31|22606.49|22526.49|22607.31|22527.31|22606.49|22526.49|10
1735769560000|2025-01-01 22:12:40|22606.45|22526.45|22605.13|22525.13|22606.86|22526.86|22605.13|22525.13|9
1735769570000|2025-01-01 22:12:50|22604.82|22524.82|22604.54|22524.54|22604.85|22524.85|22604.41|22524.41|9
1735769580000|2025-01-01 22:13:00|22604.51|22524.51|22604.06|22524.06|22604.59|22524.59|22604.06|22524.06|7
1735769590000|2025-01-01 22:13:10|22604.11|22524.11|22605.15|22525.15|22605.15|22525.15|22604.11|22524.11|8
1735769600000|2025-01-01 22:13:20|22605.12|22525.12|22604.98|22524.98|22605.12|22525.12|22604.97|22524.97|8
1735769610000|2025-01-01 22:13:30|22605.02|22525.02|22604.58|22524.58|22605.04|22525.04|22604.58|22524.58|8
1735769620000|2025-01-01 22:13:40|22604.57|22524.57|22604.75|22524.75|22605.01|22525.01|22604.55|22524.55|9
1735769630000|2025-01-01 22:13:50|22604.8|22524.8|22604.24|22524.24|22604.82|22524.82|22604.04|22524.04|8
1735769640000|2025-01-01 22:14:00|22604.33|22524.33|22606.02|22526.02|22606.02|22526.02|22604.33|22524.33|9
1735769650000|2025-01-01 22:14:10|22606.11|22526.11|22608.64|22528.64|22608.68|22528.68|22606.11|22526.11|7
1735769660000|2025-01-01 22:14:20|22609.57|22529.57|22612.53|22532.53|22612.56|22532.56|22609.57|22529.57|9
1735769670000|2025-01-01 22:14:30|22612.51|22532.51|22613.26|22533.26|22613.26|22533.26|22612.51|22532.51|9
1735769680000|2025-01-01 22:14:40|22613.41|22533.41|22613.53|22533.53|22613.55|22533.55|22613.2|22533.2|7
1735769690000|2025-01-01 22:14:50|22613.55|22533.55|22613.56|22533.56|22613.92|22533.92|22613.5|22533.5|7
1735769700000|2025-01-01 22:15:00|22613.74|22533.74|22613.95|22533.95|22613.95|22533.95|22613.19|22533.19|9
1735769710000|2025-01-01 22:15:10|22613.99|22533.99|22615.79|22535.79|22615.79|22535.79|22613.99|22533.99|10
1735769720000|2025-01-01 22:15:20|22615.76|22535.76|22620.09|22540.09|22620.09|22540.09|22615.76|22535.76|10
1735769730000|2025-01-01 22:15:30|22620.34|22540.34|22620.61|22540.61|22620.93|22540.93|22619.79|22539.79|10
1735769740000|2025-01-01 22:15:40|22620.58|22540.58|22620.41|22540.41|22621.65|22541.65|22620.41|22540.41|10
1735769750000|2025-01-01 22:15:50|22620.24|22540.24|22618.36|22538.36|22620.24|22540.24|22618.36|22538.36|10
1735769760000|2025-01-01 22:16:00|22618.29|22538.29|22612.54|22532.54|22618.29|22538.29|22612.54|22532.54|10
1735769770000|2025-01-01 22:16:10|22612.65|22532.65|22614.84|22534.84|22615.05|22535.05|22612.65|22532.65|9
1735769780000|2025-01-01 22:16:20|22614.38|22534.38|22606.06|22526.06|22614.38|22534.38|22606.06|22526.06|10
1735769790000|2025-01-01 22:16:30|22605.37|22525.37|22606.71|22526.71|22606.71|22526.71|22604.81|22524.81|10
1735769800000|2025-01-01 22:16:40|22606.38|22526.38|22605.28|22525.28|22606.61|22526.61|22605.14|22525.14|10
1735769810000|2025-01-01 22:16:50|22604.22|22524.22|22606.95|22526.95|22606.95|22526.95|22604.22|22524.22|10
1735769820000|2025-01-01 22:17:00|22606.98|22526.98|22607.56|22527.56|22608.1|22528.1|22606.98|22526.98|10
1735769830000|2025-01-01 22:17:10|22607.72|22527.72|22609.78|22529.78|22609.81|22529.81|22607.72|22527.72|10
1735769840000|2025-01-01 22:17:20|22609.37|22529.37|22607.76|22527.76|22609.37|22529.37|22607.42|22527.42|10
1735769850000|2025-01-01 22:17:30|22607.37|22527.37|22608.49|22528.49|22608.49|22528.49|22607.16|22527.16|10
1735769860000|2025-01-01 22:17:40|22608.29|22528.29|22608.19|22528.19|22608.35|22528.35|22607.77|22527.77|10
1735769870000|2025-01-01 22:17:50|22608.18|22528.18|22610.53|22530.53|22610.53|22530.53|22608.18|22528.18|10
1735769880000|2025-01-01 22:18:00|22609.85|22529.85|22614.33|22534.33|22614.33|22534.33|22609.85|22529.85|10
1735769890000|2025-01-01 22:18:10|22614.16|22534.16|22615.31|22535.31|22615.31|22535.31|22614.16|22534.16|10
1735769900000|2025-01-01 22:18:20|22615.35|22535.35|22614.14|22534.14|22615.35|22535.35|22614.14|22534.14|10
1735769910000|2025-01-01 22:18:30|22614.34|22534.34|22612.92|22532.92|22614.35|22534.35|22612.92|22532.92|10
1735769920000|2025-01-01 22:18:40|22612.9|22532.9|22612.92|22532.92|22613.51|22533.51|22612.9|22532.9|9
1735769930000|2025-01-01 22:18:50|22612.6|22532.6|22611.41|22531.41|22612.6|22532.6|22611.01|22531.01|10
1735769940000|2025-01-01 22:19:00|22611.56|22531.56|22611.78|22531.78|22612.24|22532.24|22611.38|22531.38|10
1735769950000|2025-01-01 22:19:10|22612.46|22532.46|22613.97|22533.97|22614.07|22534.07|22612.46|22532.46|10
1735769960000|2025-01-01 22:19:20|22613.33|22533.33|22612.51|22532.51|22613.33|22533.33|22612.51|22532.51|10
1735769970000|2025-01-01 22:19:30|22612.42|22532.42|22611.51|22531.51|22612.42|22532.42|22611.41|22531.41|10
1735769980000|2025-01-01 22:19:40|22611.47|22531.47|22608.53|22528.53|22611.47|22531.47|22607.98|22527.98|10
1735769990000|2025-01-01 22:19:50|22608.36|22528.36|22606.36|22526.36|22608.36|22528.36|22606.36|22526.36|10
1735770000000|2025-01-01 22:20:00|22605.77|22525.77|22604.23|22524.23|22605.77|22525.77|22603.96|22523.96|10
1735770010000|2025-01-01 22:20:10|22604.35|22524.35|22604.5|22524.5|22604.68|22524.68|22604.35|22524.35|10
1735770020000|2025-01-01 22:20:20|22604.57|22524.57|22606.35|22526.35|22606.4|22526.4|22604.57|22524.57|9
1735770030000|2025-01-01 22:20:30|22606.45|22526.45|22609.38|22529.38|22609.38|22529.38|22606.41|22526.41|10
1735770040000|2025-01-01 22:20:40|22609.86|22529.86|22613.03|22533.03|22613.52|22533.52|22609.86|22529.86|10
1735770050000|2025-01-01 22:20:50|22613.14|22533.14|22612.19|22532.19|22613.14|22533.14|22611.93|22531.93|10
1735770060000|2025-01-01 22:21:00|22612.21|22532.21|22611.2|22531.2|22612.23|22532.23|22611.2|22531.2|10
1735770070000|2025-01-01 22:21:10|22611.48|22531.48|22612.5|22532.5|22612.52|22532.52|22611.27|22531.27|9
1735770080000|2025-01-01 22:21:20|22612.47|22532.47|22614.33|22534.33|22614.33|22534.33|22612.47|22532.47|10
1735770090000|2025-01-01 22:21:30|22614.26|22534.26|22619.77|22539.77|22619.77|22539.77|22614.25|22534.25|10
1735770100000|2025-01-01 22:21:40|22620.13|22540.13|22625.83|22545.83|22625.83|22545.83|22619.61|22539.61|10
1735770110000|2025-01-01 22:21:50|22626.14|22546.14|22626.32|22546.32|22626.34|22546.34|22626.13|22546.13|9
1735770120000|2025-01-01 22:22:00|22626.33|22546.33|22626.11|22546.11|22626.48|22546.48|22625.85|22545.85|9
1735770130000|2025-01-01 22:22:10|22626.09|22546.09|22626.81|22546.81|22627.24|22547.24|22626.09|22546.09|10
1735770140000|2025-01-01 22:22:20|22626.84|22546.84|22625.29|22545.29|22626.84|22546.84|22625.29|22545.29|10
1735770150000|2025-01-01 22:22:30|22625.16|22545.16|22624.56|22544.56|22625.19|22545.19|22624.56|22544.56|10
1735770160000|2025-01-01 22:22:40|22624.58|22544.58|22624.1|22544.1|22624.58|22544.58|22624.08|22544.08|9
1735770170000|2025-01-01 22:22:50|22624.06|22544.06|22623.33|22543.33|22625.37|22545.37|22623.33|22543.33|9
1735770180000|2025-01-01 22:23:00|22622.59|22542.59|22621.12|22541.12|22622.59|22542.59|22621.12|22541.12|9
1735770190000|2025-01-01 22:23:10|22621.27|22541.27|22619.62|22539.62|22621.46|22541.46|22619.62|22539.62|10
1735770200000|2025-01-01 22:23:20|22619.29|22539.29|22619.25|22539.25|22619.29|22539.29|22618.6|22538.6|9
1735770210000|2025-01-01 22:23:30|22619.32|22539.32|22619.39|22539.39|22619.39|22539.39|22619.24|22539.24|9
1735770220000|2025-01-01 22:23:40|22619.35|22539.35|22619.13|22539.13|22619.35|22539.35|22618.96|22538.96|10
1735770230000|2025-01-01 22:23:50|22619.07|22539.07|22618.5|22538.5|22619.17|22539.17|22618.5|22538.5|10
1735770240000|2025-01-01 22:24:00|22618.79|22538.79|22619.88|22539.88|22619.88|22539.88|22618.79|22538.79|9
1735770250000|2025-01-01 22:24:10|22620.16|22540.16|22620.15|22540.15|22620.16|22540.16|22619.19|22539.19|10
1735770260000|2025-01-01 22:24:20|22620.24|22540.24|22620.59|22540.59|22620.75|22540.75|22620.24|22540.24|9
1735770270000|2025-01-01 22:24:30|22620.65|22540.65|22619.82|22539.82|22620.65|22540.65|22619.7|22539.7|9
1735770280000|2025-01-01 22:24:40|22619.76|22539.76|22620.06|22540.06|22620.16|22540.16|22619.69|22539.69|10
1735770290000|2025-01-01 22:24:50|22620.14|22540.14|22621.12|22541.12|22621.12|22541.12|22620.14|22540.14|8
1735770300000|2025-01-01 22:25:00|22621.19|22541.19|22621.14|22541.14|22621.27|22541.27|22620.6|22540.6|10
1735770310000|2025-01-01 22:25:10|22621.16|22541.16|22622.46|22542.46|22622.5|22542.5|22621.16|22541.16|10
1735770320000|2025-01-01 22:25:20|22622.27|22542.27|22623.49|22543.49|22624.06|22544.06|22622.26|22542.26|10
1735770330000|2025-01-01 22:25:30|22623.65|22543.65|22623.9|22543.9|22623.92|22543.92|22623.65|22543.65|9
1735770340000|2025-01-01 22:25:40|22624.3|22544.3|22631.61|22551.61|22631.61|22551.61|22624.3|22544.3|8
1735770350000|2025-01-01 22:25:50|22631.67|22551.67|22630.36|22550.36|22631.67|22551.67|22630.1|22550.1|9
1735770360000|2025-01-01 22:26:00|22630.35|22550.35|22630.69|22550.69|22630.69|22550.69|22629.85|22549.85|9
1735770370000|2025-01-01 22:26:10|22630.78|22550.78|22631.17|22551.17|22631.17|22551.17|22630.77|22550.77|10
1735770380000|2025-01-01 22:26:20|22631.25|22551.25|22632.05|22552.05|22632.05|22552.05|22630.56|22550.56|9
1735770390000|2025-01-01 22:26:30|22631.79|22551.79|22631.87|22551.87|22631.87|22551.87|22631.78|22551.78|7
1735770400000|2025-01-01 22:26:40|22631.75|22551.75|22633.34|22553.34|22635.01|22555.01|22631.75|22551.75|8
1735770410000|2025-01-01 22:26:50|22632.9|22552.9|22631.52|22551.52|22632.9|22552.9|22631.52|22551.52|9
1735770420000|2025-01-01 22:27:00|22631.49|22551.49|22631.23|22551.23|22632.04|22552.04|22631.23|22551.23|10
1735770430000|2025-01-01 22:27:10|22631.15|22551.15|22631.25|22551.25|22631.25|22551.25|22629.99|22549.99|10
1735770440000|2025-01-01 22:27:20|22630.54|22550.54|22628.85|22548.85|22630.54|22550.54|22628.85|22548.85|10
1735770450000|2025-01-01 22:27:30|22628.75|22548.75|22627.39|22547.39|22628.75|22548.75|22627.39|22547.39|9
1735770460000|2025-01-01 22:27:40|22627.34|22547.34|22625.5|22545.5|22627.48|22547.48|22625.43|22545.43|10
1735770470000|2025-01-01 22:27:50|22625.51|22545.51|22625.1|22545.1|22625.66|22545.66|22625.1|22545.1|9
1735770480000|2025-01-01 22:28:00|22624.08|22544.08|22622.77|22542.77|22624.08|22544.08|22622.77|22542.77|10
1735770490000|2025-01-01 22:28:10|22622.73|22542.73|22621.91|22541.91|22622.73|22542.73|22621.78|22541.78|9
1735770500000|2025-01-01 22:28:20|22622.73|22542.73|22623.37|22543.37|22623.37|22543.37|22622.73|22542.73|10
1735770510000|2025-01-01 22:28:30|22623.39|22543.39|22622.6|22542.6|22623.39|22543.39|22622.6|22542.6|9
1735770520000|2025-01-01 22:28:40|22622.63|22542.63|22621.45|22541.45|22622.63|22542.63|22621.43|22541.43|9
1735770530000|2025-01-01 22:28:50|22620.97|22540.97|22616.27|22536.27|22620.97|22540.97|22616.23|22536.23|10
1735770540000|2025-01-01 22:29:00|22616.72|22536.72|22616.57|22536.57|22616.72|22536.72|22616.57|22536.57|8
1735770550000|2025-01-01 22:29:10|22616.61|22536.61|22616.14|22536.14|22616.64|22536.64|22616.06|22536.06|10
1735770560000|2025-01-01 22:29:20|22616.16|22536.16|22614.73|22534.73|22616.36|22536.36|22614.65|22534.65|10
1735770570000|2025-01-01 22:29:30|22615.82|22535.82|22616.1|22536.1|22616.1|22536.1|22615.65|22535.65|9
1735770580000|2025-01-01 22:29:40|22615.84|22535.84|22613.6|22533.6|22615.84|22535.84|22613.6|22533.6|10
1735770590000|2025-01-01 22:29:50|22613.21|22533.21|22613.36|22533.36|22613.93|22533.93|22612.97|22532.97|10
1735770600000|2025-01-01 22:30:00|22613.17|22533.17|22617.48|22537.48|22617.48|22537.48|22613.17|22533.17|10
1735770610000|2025-01-01 22:30:10|22618.13|22538.13|22619.35|22539.35|22619.35|22539.35|22618.13|22538.13|10
1735770620000|2025-01-01 22:30:20|22618.96|22538.96|22620.17|22540.17|22620.17|22540.17|22618.95|22538.95|9
1735770630000|2025-01-01 22:30:30|22620.31|22540.31|22621.63|22541.63|22621.63|22541.63|22620.31|22540.31|10
1735770640000|2025-01-01 22:30:40|22621.62|22541.62|22621.33|22541.33|22621.84|22541.84|22621|22541|10
1735770650000|2025-01-01 22:30:50|22621.44|22541.44|22620.78|22540.78|22621.59|22541.59|22620.78|22540.78|10
1735770660000|2025-01-01 22:31:00|22620.82|22540.82|22621.23|22541.23|22622.03|22542.03|22620.62|22540.62|10
1735770670000|2025-01-01 22:31:10|22621.47|22541.47|22622.74|22542.74|22622.74|22542.74|22621.47|22541.47|10
1735770680000|2025-01-01 22:31:20|22623.3|22543.3|22623.94|22543.94|22623.94|22543.94|22622.84|22542.84|10
1735770690000|2025-01-01 22:31:30|22624.09|22544.09|22626.4|22546.4|22626.6|22546.6|22624.09|22544.09|10
1735770700000|2025-01-01 22:31:40|22626.56|22546.56|22629.08|22549.08|22629.08|22549.08|22626.56|22546.56|10
1735770710000|2025-01-01 22:31:50|22629.21|22549.21|22629.16|22549.16|22629.47|22549.47|22629.08|22549.08|9
1735770720000|2025-01-01 22:32:00|22629.52|22549.52|22632.33|22552.33|22632.64|22552.64|22629.52|22549.52|9
1735770730000|2025-01-01 22:32:10|22632.39|22552.39|22632.73|22552.73|22632.75|22552.75|22631.86|22551.86|9
1735770740000|2025-01-01 22:32:20|22632.78|22552.78|22635.41|22555.41|22635.41|22555.41|22632.78|22552.78|10
1735770750000|2025-01-01 22:32:30|22635.55|22555.55|22637.92|22557.92|22637.92|22557.92|22635.51|22555.51|10
1735770760000|2025-01-01 22:32:40|22638.02|22558.02|22640.05|22560.05|22640.05|22560.05|22638.02|22558.02|10
1735770770000|2025-01-01 22:32:50|22640.23|22560.23|22640.42|22560.42|22640.71|22560.71|22640.22|22560.22|10
1735770780000|2025-01-01 22:33:00|22640.44|22560.44|22640.38|22560.38|22640.47|22560.47|22639.75|22559.75|9
1735770790000|2025-01-01 22:33:10|22640.42|22560.42|22640.29|22560.29|22640.53|22560.53|22640.29|22560.29|10
1735770800000|2025-01-01 22:33:20|22640.33|22560.33|22638.77|22558.77|22640.33|22560.33|22638.77|22558.77|10
1735770810000|2025-01-01 22:33:30|22638.78|22558.78|22641.2|22561.2|22641.2|22561.2|22638.68|22558.68|10
1735770820000|2025-01-01 22:33:40|22640.82|22560.82|22641.38|22561.38|22641.41|22561.41|22640.82|22560.82|10
1735770830000|2025-01-01 22:33:50|22641.45|22561.45|22639.74|22559.74|22641.45|22561.45|22639.74|22559.74|10
1735770840000|2025-01-01 22:34:00|22639.65|22559.65|22639.97|22559.97|22639.97|22559.97|22639.53|22559.53|9
1735770850000|2025-01-01 22:34:10|22640.12|22560.12|22640.45|22560.45|22641.28|22561.28|22640.12|22560.12|10
1735770860000|2025-01-01 22:34:20|22640.48|22560.48|22641.08|22561.08|22641.08|22561.08|22640.43|22560.43|8
1735770870000|2025-01-01 22:34:30|22641.6|22561.6|22642.08|22562.08|22642.55|22562.55|22641.6|22561.6|10
1735770880000|2025-01-01 22:34:40|22641.92|22561.92|22640.36|22560.36|22641.92|22561.92|22640.29|22560.29|10
1735770890000|2025-01-01 22:34:50|22639.96|22559.96|22639.59|22559.59|22640.14|22560.14|22639.59|22559.59|8
1735770900000|2025-01-01 22:35:00|22639.44|22559.44|22639.22|22559.22|22639.44|22559.44|22638.89|22558.89|10
1735770910000|2025-01-01 22:35:10|22639.35|22559.35|22638.44|22558.44|22639.35|22559.35|22638.44|22558.44|9
1735770920000|2025-01-01 22:35:20|22638.43|22558.43|22635.7|22555.7|22638.43|22558.43|22635.7|22555.7|9
1735770930000|2025-01-01 22:35:30|22635.21|22555.21|22631.11|22551.11|22635.21|22555.21|22631.11|22551.11|10
1735770940000|2025-01-01 22:35:40|22630.97|22550.97|22629.48|22549.48|22630.97|22550.97|22629.48|22549.48|10
1735770950000|2025-01-01 22:35:50|22629.39|22549.39|22629.32|22549.32|22629.39|22549.39|22629.25|22549.25|8
1735770960000|2025-01-01 22:36:00|22629.27|22549.27|22630.93|22550.93|22630.93|22550.93|22628.88|22548.88|10
1735770970000|2025-01-01 22:36:10|22630.9|22550.9|22632.23|22552.23|22632.23|22552.23|22630.9|22550.9|10
1735770980000|2025-01-01 22:36:20|22632.32|22552.32|22632.9|22552.9|22632.9|22552.9|22632.32|22552.32|10
1735770990000|2025-01-01 22:36:30|22633.49|22553.49|22634.64|22554.64|22634.64|22554.64|22633.16|22553.16|10
1735771000000|2025-01-01 22:36:40|22634.8|22554.8|22630.69|22550.69|22636.09|22556.09|22630.28|22550.28|10
1735771010000|2025-01-01 22:36:50|22630.66|22550.66|22631.1|22551.1|22631.1|22551.1|22630.53|22550.53|10
1735771020000|2025-01-01 22:37:00|22631.12|22551.12|22631.93|22551.93|22632.28|22552.28|22631.03|22551.03|10
1735771030000|2025-01-01 22:37:10|22632.02|22552.02|22633.86|22553.86|22634.07|22554.07|22632.02|22552.02|9
1735771040000|2025-01-01 22:37:20|22633.89|22553.89|22632.41|22552.41|22633.94|22553.94|22632.34|22552.34|10
1735771050000|2025-01-01 22:37:30|22632.36|22552.36|22631.9|22551.9|22632.36|22552.36|22631.9|22551.9|8
1735771060000|2025-01-01 22:37:40|22632.18|22552.18|22632.62|22552.62|22632.66|22552.66|22632.18|22552.18|9
1735771070000|2025-01-01 22:37:50|22632.54|22552.54|22631.76|22551.76|22632.76|22552.76|22631.76|22551.76|10
1735771080000|2025-01-01 22:38:00|22631.21|22551.21|22629.21|22549.21|22631.21|22551.21|22628.89|22548.89|10
1735771090000|2025-01-01 22:38:10|22629.12|22549.12|22628.19|22548.19|22629.12|22549.12|22628.19|22548.19|8
1735771100000|2025-01-01 22:38:20|22628.15|22548.15|22627.87|22547.87|22628.15|22548.15|22627.48|22547.48|10
1735771110000|2025-01-01 22:38:30|22627.69|22547.69|22625.41|22545.41|22627.69|22547.69|22625.41|22545.41|9
1735771120000|2025-01-01 22:38:40|22625.28|22545.28|22625.85|22545.85|22625.89|22545.89|22624.42|22544.42|9
1735771130000|2025-01-01 22:38:50|22625.92|22545.92|22624.24|22544.24|22626.19|22546.19|22624.2|22544.2|10
1735771140000|2025-01-01 22:39:00|22624.18|22544.18|22625|22545|22625|22545|22624.18|22544.18|7
1735771150000|2025-01-01 22:39:10|22625.24|22545.24|22626.09|22546.09|22626.09|22546.09|22624.69|22544.69|10
1735771160000|2025-01-01 22:39:20|22626.1|22546.1|22627.52|22547.52|22627.52|22547.52|22626.1|22546.1|10
1735771170000|2025-01-01 22:39:30|22627.61|22547.61|22627.87|22547.87|22628.07|22548.07|22627.1|22547.1|10
1735771180000|2025-01-01 22:39:40|22627.79|22547.79|22628.69|22548.69|22628.69|22548.69|22627.71|22547.71|10
1735771190000|2025-01-01 22:39:50|22628.45|22548.45|22629.11|22549.11|22629.11|22549.11|22627.59|22547.59|9
1735771200000|2025-01-01 22:40:00|22629.09|22549.09|22628.6|22548.6|22629.98|22549.98|22628.17|22548.17|10
1735771210000|2025-01-01 22:40:10|22628.61|22548.61|22628.16|22548.16|22628.74|22548.74|22628.12|22548.12|10
1735771220000|2025-01-01 22:40:20|22628.19|22548.19|22629.33|22549.33|22629.39|22549.39|22628.13|22548.13|8
1735771230000|2025-01-01 22:40:30|22629.49|22549.49|22627.87|22547.87|22629.68|22549.68|22627.87|22547.87|9
1735771240000|2025-01-01 22:40:40|22627.86|22547.86|22630.62|22550.62|22630.62|22550.62|22627.86|22547.86|10
1735771250000|2025-01-01 22:40:50|22630.51|22550.51|22630.32|22550.32|22630.69|22550.69|22630.32|22550.32|10
1735771260000|2025-01-01 22:41:00|22630.31|22550.31|22629.41|22549.41|22630.98|22550.98|22629.34|22549.34|10
1735771270000|2025-01-01 22:41:10|22629.4|22549.4|22626.89|22546.89|22629.4|22549.4|22626.89|22546.89|10
1735771280000|2025-01-01 22:41:20|22626.68|22546.68|22626.42|22546.42|22627.13|22547.13|22626.37|22546.37|10
1735771290000|2025-01-01 22:41:30|22626.43|22546.43|22626.83|22546.83|22626.83|22546.83|22625.34|22545.34|10
1735771300000|2025-01-01 22:41:40|22626.51|22546.51|22625.52|22545.52|22626.51|22546.51|22625.31|22545.31|10
1735771310000|2025-01-01 22:41:50|22625.43|22545.43|22626.67|22546.67|22627.03|22547.03|22625.43|22545.43|10
1735771320000|2025-01-01 22:42:00|22626.68|22546.68|22627.32|22547.32|22627.32|22547.32|22626.54|22546.54|8
1735771330000|2025-01-01 22:42:10|22627.87|22547.87|22638.71|22558.71|22638.71|22558.71|22627.87|22547.87|9
1735771340000|2025-01-01 22:42:20|22638.73|22558.73|22638.74|22558.74|22638.77|22558.77|22638.71|22558.71|8
1735771350000|2025-01-01 22:42:30|22638.87|22558.87|22637.88|22557.88|22638.87|22558.87|22637.88|22557.88|9
1735771360000|2025-01-01 22:42:40|22638.58|22558.58|22637.51|22557.51|22638.68|22558.68|22637.51|22557.51|9
1735771370000|2025-01-01 22:42:50|22637.49|22557.49|22626.82|22546.82|22638.7|22558.7|22626.79|22546.79|10
1735771380000|2025-01-01 22:43:00|22626.83|22546.83|22626.82|22546.82|22626.83|22546.83|22626.56|22546.56|10
1735771390000|2025-01-01 22:43:10|22626.89|22546.89|22628.31|22548.31|22628.31|22548.31|22625.73|22545.73|10
1735771400000|2025-01-01 22:43:20|22628.28|22548.28|22639.93|22559.93|22640.83|22560.83|22627.86|22547.86|9
1735771410000|2025-01-01 22:43:30|22640.17|22560.17|22641.7|22561.7|22641.7|22561.7|22640.17|22560.17|10
1735771420000|2025-01-01 22:43:40|22641.77|22561.77|22641.71|22561.71|22641.9|22561.9|22641.71|22561.71|9
1735771430000|2025-01-01 22:43:50|22641.68|22561.68|22639.57|22559.57|22641.68|22561.68|22639.15|22559.15|9
1735771440000|2025-01-01 22:44:00|22639.81|22559.81|22634.54|22554.54|22640.85|22560.85|22633.57|22553.57|10
1735771450000|2025-01-01 22:44:10|22634.39|22554.39|22635.29|22555.29|22635.33|22555.33|22634.39|22554.39|10
1735771460000|2025-01-01 22:44:20|22635.27|22555.27|22635.95|22555.95|22636.05|22556.05|22634.96|22554.96|8
1735771470000|2025-01-01 22:44:30|22637.32|22557.32|22638.9|22558.9|22638.9|22558.9|22637.3|22557.3|9
1735771480000|2025-01-01 22:44:40|22638.85|22558.85|22637.69|22557.69|22638.86|22558.86|22637.69|22557.69|10
1735771490000|2025-01-01 22:44:50|22637.4|22557.4|22643.52|22563.52|22643.52|22563.52|22636.85|22556.85|10
1735771500000|2025-01-01 22:45:00|22643.67|22563.67|22646.58|22566.58|22646.65|22566.65|22643.67|22563.67|10
1735771510000|2025-01-01 22:45:10|22646.64|22566.64|22646.37|22566.37|22646.67|22566.67|22646.36|22566.36|8
1735771520000|2025-01-01 22:45:20|22646.33|22566.33|22646.25|22566.25|22646.33|22566.33|22645.94|22565.94|8
1735771530000|2025-01-01 22:45:30|22646.28|22566.28|22640.63|22560.63|22646.28|22566.28|22639.96|22559.96|8
1735771540000|2025-01-01 22:45:40|22640.53|22560.53|22639.27|22559.27|22640.53|22560.53|22639.23|22559.23|9
1735771550000|2025-01-01 22:45:50|22640.91|22560.91|22641.58|22561.58|22641.6|22561.6|22640.8|22560.8|9
1735771560000|2025-01-01 22:46:00|22641.57|22561.57|22649.58|22569.58|22649.58|22569.58|22641.57|22561.57|10
1735771570000|2025-01-01 22:46:10|22649.46|22569.46|22652|22572|22652.22|22572.22|22649.46|22569.46|10
1735771580000|2025-01-01 22:46:20|22651.89|22571.89|22651.16|22571.16|22651.98|22571.98|22651.13|22571.13|8
1735771590000|2025-01-01 22:46:30|22651.17|22571.17|22651.43|22571.43|22651.43|22571.43|22651.17|22571.17|8
1735771600000|2025-01-01 22:46:40|22651.4|22571.4|22650.45|22570.45|22651.4|22571.4|22650.34|22570.34|10
1735771610000|2025-01-01 22:46:50|22650.5|22570.5|22646.01|22566.01|22651.23|22571.23|22645.29|22565.29|9
1735771620000|2025-01-01 22:47:00|22646.05|22566.05|22650.27|22570.27|22650.27|22570.27|22644.14|22564.14|10
1735771630000|2025-01-01 22:47:10|22650.1|22570.1|22649.68|22569.68|22650.1|22570.1|22649.68|22569.68|10
1735771640000|2025-01-01 22:47:20|22649.7|22569.7|22649.4|22569.4|22649.7|22569.7|22649.02|22569.02|9
1735771650000|2025-01-01 22:47:30|22649.53|22569.53|22648.39|22568.39|22649.69|22569.69|22648.39|22568.39|9
1735771660000|2025-01-01 22:47:40|22648.35|22568.35|22648.36|22568.36|22648.39|22568.39|22648.28|22568.28|10
1735771670000|2025-01-01 22:47:50|22648.38|22568.38|22649.81|22569.81|22649.81|22569.81|22648.38|22568.38|10
1735771680000|2025-01-01 22:48:00|22649.67|22569.67|22651.31|22571.31|22651.31|22571.31|22649.67|22569.67|9
1735771690000|2025-01-01 22:48:10|22650.63|22570.63|22649.79|22569.79|22650.63|22570.63|22649.68|22569.68|10
1735771700000|2025-01-01 22:48:20|22649.7|22569.7|22651.82|22571.82|22651.89|22571.89|22649.58|22569.58|10
1735771710000|2025-01-01 22:48:30|22651.81|22571.81|22651.85|22571.85|22651.85|22571.85|22651.77|22571.77|10
1735771720000|2025-01-01 22:48:40|22651.82|22571.82|22652.04|22572.04|22652.1|22572.1|22651.82|22571.82|9
1735771730000|2025-01-01 22:48:50|22652.02|22572.02|22651.22|22571.22|22652.03|22572.03|22651.13|22571.13|9
1735771740000|2025-01-01 22:49:00|22649.24|22569.24|22651.29|22571.29|22651.41|22571.41|22649.05|22569.05|8
1735771750000|2025-01-01 22:49:10|22651.18|22571.18|22651.09|22571.09|22651.28|22571.28|22650.81|22570.81|10
1735771760000|2025-01-01 22:49:20|22651.11|22571.11|22653.34|22573.34|22653.34|22573.34|22651.11|22571.11|10
1735771770000|2025-01-01 22:49:30|22653.42|22573.42|22653.51|22573.51|22653.55|22573.55|22653.42|22573.42|8
1735771780000|2025-01-01 22:49:40|22653.56|22573.56|22654|22574|22654.19|22574.19|22653.56|22573.56|10
1735771790000|2025-01-01 22:49:50|22654.16|22574.16|22653.94|22573.94|22654.35|22574.35|22653.42|22573.42|10
1735771800000|2025-01-01 22:50:00|22653.15|22573.15|22655.82|22575.82|22655.89|22575.89|22651.92|22571.92|9
1735771810000|2025-01-01 22:50:10|22655.91|22575.91|22655.39|22575.39|22655.98|22575.98|22655.27|22575.27|10
1735771820000|2025-01-01 22:50:20|22655.31|22575.31|22654.94|22574.94|22655.46|22575.46|22654.88|22574.88|10
1735771830000|2025-01-01 22:50:30|22655.07|22575.07|22655.85|22575.85|22655.87|22575.87|22655.07|22575.07|9
1735771840000|2025-01-01 22:50:40|22655.78|22575.78|22655.36|22575.36|22655.96|22575.96|22655.19|22575.19|10
1735771850000|2025-01-01 22:50:50|22655.67|22575.67|22652.75|22572.75|22657.08|22577.08|22652.75|22572.75|10
1735771860000|2025-01-01 22:51:00|22643|22563|22642.52|22562.52|22643.17|22563.17|22642.52|22562.52|9
1735771870000|2025-01-01 22:51:10|22642.97|22562.97|22643.02|22563.02|22643.27|22563.27|22642.97|22562.97|10
1735771880000|2025-01-01 22:51:20|22642.94|22562.94|22641.7|22561.7|22642.94|22562.94|22641.64|22561.64|10
1735771890000|2025-01-01 22:51:30|22641.65|22561.65|22639.46|22559.46|22641.65|22561.65|22639.07|22559.07|10
1735771900000|2025-01-01 22:51:40|22639.89|22559.89|22639.59|22559.59|22639.93|22559.93|22639.42|22559.42|9
1735771910000|2025-01-01 22:51:50|22640|22560|22638.36|22558.36|22640.02|22560.02|22638.36|22558.36|9
1735771920000|2025-01-01 22:52:00|22637.85|22557.85|22637.5|22557.5|22637.85|22557.85|22637.11|22557.11|10
1735771930000|2025-01-01 22:52:10|22637.57|22557.57|22638.43|22558.43|22638.43|22558.43|22637.57|22557.57|9
1735771940000|2025-01-01 22:52:20|22638.39|22558.39|22639.36|22559.36|22639.36|22559.36|22638.33|22558.33|10
1735771950000|2025-01-01 22:52:30|22639.43|22559.43|22640.69|22560.69|22640.69|22560.69|22639.43|22559.43|8
1735771960000|2025-01-01 22:52:40|22640.66|22560.66|22640.17|22560.17|22640.76|22560.76|22639.89|22559.89|10
1735771970000|2025-01-01 22:52:50|22640.19|22560.19|22639.99|22559.99|22640.19|22560.19|22639.41|22559.41|9
1735771980000|2025-01-01 22:53:00|22640.76|22560.76|22641.11|22561.11|22641.21|22561.21|22640.76|22560.76|10
1735771990000|2025-01-01 22:53:10|22641.14|22561.14|22641.17|22561.17|22641.25|22561.25|22641.11|22561.11|8
1735772000000|2025-01-01 22:53:20|22641.18|22561.18|22640.17|22560.17|22641.19|22561.19|22640.06|22560.06|8
1735772010000|2025-01-01 22:53:30|22640.21|22560.21|22640.64|22560.64|22640.64|22560.64|22639.7|22559.7|10
1735772020000|2025-01-01 22:53:40|22640.44|22560.44|22640.56|22560.56|22640.84|22560.84|22640.43|22560.43|10
1735772030000|2025-01-01 22:53:50|22640.74|22560.74|22640.14|22560.14|22640.74|22560.74|22639.94|22559.94|8
1735772040000|2025-01-01 22:54:00|22640.16|22560.16|22639.45|22559.45|22640.33|22560.33|22639|22559|10
1735772050000|2025-01-01 22:54:10|22639.31|22559.31|22640.21|22560.21|22640.22|22560.22|22639.31|22559.31|9
1735772060000|2025-01-01 22:54:20|22640.13|22560.13|22640.3|22560.3|22640.3|22560.3|22638.86|22558.86|10
1735772070000|2025-01-01 22:54:30|22639.87|22559.87|22640.35|22560.35|22640.35|22560.35|22639.06|22559.06|10
1735772080000|2025-01-01 22:54:40|22640.67|22560.67|22641.44|22561.44|22641.47|22561.47|22640.67|22560.67|10
1735772090000|2025-01-01 22:54:50|22641.62|22561.62|22642.59|22562.59|22642.59|22562.59|22641.62|22561.62|8
1735772100000|2025-01-01 22:55:00|22642.55|22562.55|22643.13|22563.13|22644.73|22564.73|22642.05|22562.05|9
1735772110000|2025-01-01 22:55:10|22642.07|22562.07|22646.53|22566.53|22648.81|22568.81|22642.07|22562.07|10
1735772120000|2025-01-01 22:55:20|22646.78|22566.78|22646.96|22566.96|22647.11|22567.11|22646.76|22566.76|9
1735772130000|2025-01-01 22:55:30|22647.77|22567.77|22648.74|22568.74|22648.79|22568.79|22647.28|22567.28|9
1735772140000|2025-01-01 22:55:40|22648.76|22568.76|22648.75|22568.75|22648.77|22568.77|22647.82|22567.82|10
1735772150000|2025-01-01 22:55:50|22648.62|22568.62|22648.18|22568.18|22648.75|22568.75|22648.14|22568.14|10
1735772160000|2025-01-01 22:56:00|22648.12|22568.12|22648.65|22568.65|22648.65|22568.65|22648.05|22568.05|10
1735772170000|2025-01-01 22:56:10|22647.79|22567.79|22648.26|22568.26|22648.26|22568.26|22647.6|22567.6|10
1735772180000|2025-01-01 22:56:20|22641.11|22561.11|22642.17|22562.17|22642.17|22562.17|22640.84|22560.84|10
1735772190000|2025-01-01 22:56:30|22642.19|22562.19|22643.59|22563.59|22643.59|22563.59|22642.19|22562.19|10
1735772200000|2025-01-01 22:56:40|22642.67|22562.67|22643.07|22563.07|22643.07|22563.07|22642.17|22562.17|10
1735772210000|2025-01-01 22:56:50|22643.06|22563.06|22646.87|22566.87|22646.87|22566.87|22643.06|22563.06|9
1735772220000|2025-01-01 22:57:00|22647.05|22567.05|22648.86|22568.86|22648.86|22568.86|22647.05|22567.05|10
1735772230000|2025-01-01 22:57:10|22648.64|22568.64|22648.24|22568.24|22648.64|22568.64|22647.76|22567.76|10
1735772240000|2025-01-01 22:57:20|22648.35|22568.35|22648.02|22568.02|22648.56|22568.56|22647.97|22567.97|10
1735772250000|2025-01-01 22:57:30|22648.23|22568.23|22647.64|22567.64|22648.46|22568.46|22647.64|22567.64|10
1735772260000|2025-01-01 22:57:40|22647.25|22567.25|22646.34|22566.34|22647.45|22567.45|22646.34|22566.34|10
1735772270000|2025-01-01 22:57:50|22650.42|22570.42|22648.73|22568.73|22650.42|22570.42|22648.47|22568.47|9
1735772280000|2025-01-01 22:58:00|22648.71|22568.71|22643.59|22563.59|22648.71|22568.71|22642.92|22562.92|10
1735772290000|2025-01-01 22:58:10|22643.69|22563.69|22641.47|22561.47|22644.07|22564.07|22641.47|22561.47|10
1735772300000|2025-01-01 22:58:20|22641.45|22561.45|22641.47|22561.47|22641.84|22561.84|22641.43|22561.43|10
1735772310000|2025-01-01 22:58:30|22641.46|22561.46|22640.43|22560.43|22641.46|22561.46|22640.43|22560.43|10
1735772320000|2025-01-01 22:58:40|22640.59|22560.59|22634.9|22554.9|22640.59|22560.59|22634.9|22554.9|10
1735772330000|2025-01-01 22:58:50|22634.43|22554.43|22637.63|22557.63|22637.63|22557.63|22633.87|22553.87|10
1735772340000|2025-01-01 22:59:00|22638.02|22558.02|22637.97|22557.97|22638.12|22558.12|22637.85|22557.85|10
1735772350000|2025-01-01 22:59:10|22638.08|22558.08|22639.25|22559.25|22639.25|22559.25|22638.08|22558.08|8
1735772360000|2025-01-01 22:59:20|22639.27|22559.27|22639.95|22559.95|22639.95|22559.95|22639.22|22559.22|10
1735772370000|2025-01-01 22:59:30|22639.67|22559.67|22644.14|22564.14|22644.14|22564.14|22639.67|22559.67|10
1735772380000|2025-01-01 22:59:40|22644.05|22564.05|22642.6|22562.6|22644.32|22564.32|22642.6|22562.6|10
1735772390000|2025-01-01 22:59:50|22642.61|22562.61|22641.47|22561.47|22642.61|22562.61|22641.47|22561.47|10
1735772410000|2025-01-01 23:00:10|22642.96|22562.96|22636.4|22556.4|22642.96|22562.96|22636.4|22556.4|4
1735772420000|2025-01-01 23:00:20|22636.22|22556.22|22635.97|22555.97|22636.79|22556.79|22635.97|22555.97|9
1735772430000|2025-01-01 23:00:30|22636.04|22556.04|22638.14|22558.14|22639.14|22559.14|22636.04|22556.04|10
1735772440000|2025-01-01 23:00:40|22638.08|22558.08|22642.05|22562.05|22642.89|22562.89|22638.08|22558.08|9
1735772450000|2025-01-01 23:00:50|22642.21|22562.21|22642.03|22562.03|22642.23|22562.23|22641.99|22561.99|10
1735772460000|2025-01-01 23:01:00|22642.07|22562.07|22643.05|22563.05|22643.37|22563.37|22642.07|22562.07|9
1735772470000|2025-01-01 23:01:10|22642.47|22562.47|22640.15|22560.15|22642.47|22562.47|22640.15|22560.15|10
1735772480000|2025-01-01 23:01:20|22638.68|22558.68|22638.78|22558.78|22638.93|22558.93|22638.67|22558.67|10
1735772490000|2025-01-01 23:01:30|22638.4|22558.4|22635.97|22555.97|22638.4|22558.4|22635.97|22555.97|10
1735772500000|2025-01-01 23:01:40|22635.99|22555.99|22632.97|22552.97|22636.46|22556.46|22632.97|22552.97|10
1735772510000|2025-01-01 23:01:50|22632.21|22552.21|22632.88|22552.88|22632.88|22552.88|22631.48|22551.48|8
1735772520000|2025-01-01 23:02:00|22633.11|22553.11|22629.12|22549.12|22633.36|22553.36|22629.12|22549.12|10
1735772530000|2025-01-01 23:02:10|22629.49|22549.49|22629.05|22549.05|22631.86|22551.86|22629.05|22549.05|10
1735772540000|2025-01-01 23:02:20|22628.78|22548.78|22619.04|22539.04|22628.78|22548.78|22618.88|22538.88|10
1735772550000|2025-01-01 23:02:30|22619.1|22539.1|22615.22|22535.22|22619.12|22539.12|22615.22|22535.22|10
1735772560000|2025-01-01 23:02:40|22614.91|22534.91|22617.46|22537.46|22617.88|22537.88|22614.67|22534.67|10
1735772570000|2025-01-01 23:02:50|22617.01|22537.01|22615.68|22535.68|22617.62|22537.62|22615|22535|10
1735772580000|2025-01-01 23:03:00|22615.58|22535.58|22616.31|22536.31|22616.7|22536.7|22615.58|22535.58|10
1735772590000|2025-01-01 23:03:10|22616.08|22536.08|22614.55|22534.55|22616.16|22536.16|22614.55|22534.55|9
1735772600000|2025-01-01 23:03:20|22614.58|22534.58|22615.28|22535.28|22615.31|22535.31|22614.56|22534.56|10
1735772610000|2025-01-01 23:03:30|22614.92|22534.92|22613.98|22533.98|22615.51|22535.51|22613.98|22533.98|10
1735772620000|2025-01-01 23:03:40|22614.32|22534.32|22615.62|22535.62|22615.62|22535.62|22614.32|22534.32|10
1735772630000|2025-01-01 23:03:50|22614.73|22534.73|22612.1|22532.1|22614.73|22534.73|22611.59|22531.59|9
1735772640000|2025-01-01 23:04:00|22611.56|22531.56|22612.34|22532.34|22612.55|22532.55|22611.56|22531.56|8
1735772650000|2025-01-01 23:04:10|22612.47|22532.47|22614.74|22534.74|22614.74|22534.74|22612.35|22532.35|8
1735772660000|2025-01-01 23:04:20|22614.84|22534.84|22620.87|22540.87|22620.87|22540.87|22614.84|22534.84|10
1735772670000|2025-01-01 23:04:30|22621.64|22541.64|22633.98|22553.98|22633.98|22553.98|22621.64|22541.64|10
1735772680000|2025-01-01 23:04:40|22634.34|22554.34|22636.3|22556.3|22636.75|22556.75|22634.34|22554.34|10
1735772690000|2025-01-01 23:04:50|22636.26|22556.26|22641.99|22561.99|22642|22562|22635.88|22555.88|10
1735772700000|2025-01-01 23:05:00|22642|22562|22643.06|22563.06|22643.13|22563.13|22641.3|22561.3|9
1735772710000|2025-01-01 23:05:10|22643.47|22563.47|22644.31|22564.31|22644.31|22564.31|22643.2|22563.2|10
1735772720000|2025-01-01 23:05:20|22644.67|22564.67|22646.56|22566.56|22647.15|22567.15|22644.67|22564.67|9
1735772730000|2025-01-01 23:05:30|22646.58|22566.58|22643.75|22563.75|22646.62|22566.62|22643.67|22563.67|10
1735772740000|2025-01-01 23:05:40|22643.72|22563.72|22640.63|22560.63|22643.72|22563.72|22640.55|22560.55|10
1735772750000|2025-01-01 23:05:50|22639.89|22559.89|22637.41|22557.41|22639.89|22559.89|22637.4|22557.4|10
1735772760000|2025-01-01 23:06:00|22637.42|22557.42|22636.88|22556.88|22637.42|22557.42|22636.51|22556.51|10
1735772770000|2025-01-01 23:06:10|22636.87|22556.87|22636.68|22556.68|22637.1|22557.1|22636.68|22556.68|10
1735772780000|2025-01-01 23:06:20|22636.37|22556.37|22637.19|22557.19|22637.2|22557.2|22636.1|22556.1|9
1735772790000|2025-01-01 23:06:30|22637.41|22557.41|22638.79|22558.79|22638.79|22558.79|22637.41|22557.41|10
1735772800000|2025-01-01 23:06:40|22639.03|22559.03|22639.45|22559.45|22639.57|22559.57|22639.02|22559.02|9
1735772810000|2025-01-01 23:06:50|22640.45|22560.45|22641.44|22561.44|22641.44|22561.44|22640.28|22560.28|10
1735772820000|2025-01-01 23:07:00|22641.45|22561.45|22643.44|22563.44|22643.91|22563.91|22641.45|22561.45|10
1735772830000|2025-01-01 23:07:10|22644.23|22564.23|22643.88|22563.88|22644.68|22564.68|22643.88|22563.88|10
1735772840000|2025-01-01 23:07:20|22643.91|22563.91|22646.18|22566.18|22646.25|22566.25|22643.91|22563.91|9
1735772850000|2025-01-01 23:07:30|22646.39|22566.39|22647.34|22567.34|22647.42|22567.42|22646.21|22566.21|7
1735772860000|2025-01-01 23:07:40|22647.24|22567.24|22646.78|22566.78|22648.1|22568.1|22646.78|22566.78|9
1735772870000|2025-01-01 23:07:50|22646.54|22566.54|22647.42|22567.42|22647.65|22567.65|22646.53|22566.53|7
1735772880000|2025-01-01 23:08:00|22647.9|22567.9|22647.06|22567.06|22648.33|22568.33|22647.06|22567.06|10
1735772890000|2025-01-01 23:08:10|22646.81|22566.81|22647.03|22567.03|22647.07|22567.07|22646.67|22566.67|8
1735772900000|2025-01-01 23:08:20|22647.07|22567.07|22647.7|22567.7|22647.7|22567.7|22647|22567|10
1735772910000|2025-01-01 23:08:30|22648.05|22568.05|22649.75|22569.75|22649.75|22569.75|22647.9|22567.9|10
1735772920000|2025-01-01 23:08:40|22649.53|22569.53|22651.13|22571.13|22651.13|22571.13|22649.53|22569.53|10
1735772930000|2025-01-01 23:08:50|22651.14|22571.14|22654.26|22574.26|22654.62|22574.62|22651.14|22571.14|9
1735772940000|2025-01-01 23:09:00|22658.13|22578.13|22659.02|22579.02|22659.02|22579.02|22657.59|22577.59|8
1735772950000|2025-01-01 23:09:10|22658.91|22578.91|22659.07|22579.07|22659.56|22579.56|22658.53|22578.53|10
1735772960000|2025-01-01 23:09:20|22658.92|22578.92|22659.24|22579.24|22660.26|22580.26|22658.47|22578.47|10
1735772970000|2025-01-01 23:09:30|22659.17|22579.17|22657.54|22577.54|22659.18|22579.18|22657.4|22577.4|10
1735772980000|2025-01-01 23:09:40|22657.34|22577.34|22657.11|22577.11|22657.34|22577.34|22656.93|22576.93|10
1735772990000|2025-01-01 23:09:50|22657.24|22577.24|22655.31|22575.31|22657.24|22577.24|22655.03|22575.03|10
1735773000000|2025-01-01 23:10:00|22655.36|22575.36|22653.34|22573.34|22655.36|22575.36|22653.01|22573.01|9
1735773010000|2025-01-01 23:10:10|22653.85|22573.85|22646.95|22566.95|22654.01|22574.01|22646.95|22566.95|10
1735773020000|2025-01-01 23:10:20|22644.89|22564.89|22644.24|22564.24|22644.99|22564.99|22644.24|22564.24|10
1735773030000|2025-01-01 23:10:30|22644.41|22564.41|22648.31|22568.31|22649.55|22569.55|22644.41|22564.41|10
1735773040000|2025-01-01 23:10:40|22647.37|22567.37|22647.89|22567.89|22647.89|22567.89|22647.1|22567.1|9
1735773050000|2025-01-01 23:10:50|22648.06|22568.06|22642.5|22562.5|22648.06|22568.06|22642.05|22562.05|10
1735773060000|2025-01-01 23:11:00|22642.83|22562.83|22643.86|22563.86|22644.25|22564.25|22642.83|22562.83|10
1735773070000|2025-01-01 23:11:10|22644.25|22564.25|22650.88|22570.88|22651.1|22571.1|22644.25|22564.25|9
1735773080000|2025-01-01 23:11:20|22649.58|22569.58|22650.89|22570.89|22650.89|22570.89|22648.99|22568.99|10
1735773090000|2025-01-01 23:11:30|22651.06|22571.06|22651.45|22571.45|22651.58|22571.58|22651.06|22571.06|9
1735773100000|2025-01-01 23:11:40|22651.63|22571.63|22652.94|22572.94|22653.12|22573.12|22650.9|22570.9|10
1735773110000|2025-01-01 23:11:50|22653.14|22573.14|22653.36|22573.36|22653.81|22573.81|22653.14|22573.14|9
1735773120000|2025-01-01 23:12:00|22653.56|22573.56|22653.3|22573.3|22653.72|22573.72|22653.15|22573.15|9
1735773130000|2025-01-01 23:12:10|22653.23|22573.23|22651.97|22571.97|22653.23|22573.23|22651.87|22571.87|10
1735773140000|2025-01-01 23:12:20|22652.36|22572.36|22653.41|22573.41|22653.41|22573.41|22652.36|22572.36|10
1735773150000|2025-01-01 23:12:30|22653.82|22573.82|22653.89|22573.89|22654.88|22574.88|22653.82|22573.82|10
1735773160000|2025-01-01 23:12:40|22654.08|22574.08|22649.38|22569.38|22654.08|22574.08|22649.16|22569.16|10
1735773170000|2025-01-01 23:12:50|22649.3|22569.3|22647.69|22567.69|22649.9|22569.9|22647.69|22567.69|10
1735773180000|2025-01-01 23:13:00|22647.39|22567.39|22646.47|22566.47|22648.26|22568.26|22646.47|22566.47|10
1735773190000|2025-01-01 23:13:10|22646.55|22566.55|22645.19|22565.19|22646.55|22566.55|22645.14|22565.14|10
1735773200000|2025-01-01 23:13:20|22645.23|22565.23|22642.44|22562.44|22645.23|22565.23|22642.44|22562.44|10
1735773210000|2025-01-01 23:13:30|22642.63|22562.63|22638.2|22558.2|22642.63|22562.63|22638.2|22558.2|10
1735773220000|2025-01-01 23:13:40|22638.23|22558.23|22636.85|22556.85|22638.23|22558.23|22636.31|22556.31|10
1735773230000|2025-01-01 23:13:50|22636.83|22556.83|22635.23|22555.23|22636.95|22556.95|22635.18|22555.18|10
1735773240000|2025-01-01 23:14:00|22635.34|22555.34|22635.18|22555.18|22635.39|22555.39|22635.05|22555.05|9
1735773250000|2025-01-01 23:14:10|22635.13|22555.13|22633.46|22553.46|22637.1|22557.1|22633.46|22553.46|10
1735773260000|2025-01-01 23:14:20|22632.77|22552.77|22632.71|22552.71|22632.77|22552.77|22632.31|22552.31|10
1735773270000|2025-01-01 23:14:30|22633.52|22553.52|22635.44|22555.44|22635.46|22555.46|22633.52|22553.52|10
1735773280000|2025-01-01 23:14:40|22635.59|22555.59|22635.65|22555.65|22636.16|22556.16|22635.59|22555.59|9
1735773290000|2025-01-01 23:14:50|22635.69|22555.69|22636.04|22556.04|22636.04|22556.04|22635.69|22555.69|9
1735773300000|2025-01-01 23:15:00|22636.03|22556.03|22630.92|22550.92|22636.15|22556.15|22630.92|22550.92|10
1735773310000|2025-01-01 23:15:10|22631.09|22551.09|22627.91|22547.91|22631.09|22551.09|22627.91|22547.91|10
1735773320000|2025-01-01 23:15:20|22627.62|22547.62|22626.9|22546.9|22627.62|22547.62|22626.9|22546.9|10
1735773330000|2025-01-01 23:15:30|22626.71|22546.71|22626.7|22546.7|22627.3|22547.3|22626.7|22546.7|10
1735773340000|2025-01-01 23:15:40|22626.52|22546.52|22623.58|22543.58|22626.52|22546.52|22623.58|22543.58|9
1735773350000|2025-01-01 23:15:50|22623.48|22543.48|22619.95|22539.95|22623.48|22543.48|22619.95|22539.95|10
1735773360000|2025-01-01 23:16:00|22619.86|22539.86|22615.37|22535.37|22619.88|22539.88|22614.72|22534.72|10
1735773370000|2025-01-01 23:16:10|22615.15|22535.15|22611.69|22531.69|22615.69|22535.69|22611.69|22531.69|10
1735773380000|2025-01-01 23:16:20|22611.41|22531.41|22609.32|22529.32|22611.57|22531.57|22609.23|22529.23|9
1735773390000|2025-01-01 23:16:30|22609.29|22529.29|22608.79|22528.79|22609.65|22529.65|22608.66|22528.66|9
1735773400000|2025-01-01 23:16:40|22608.58|22528.58|22605.78|22525.78|22608.71|22528.71|22605.78|22525.78|10
1735773410000|2025-01-01 23:16:50|22605.79|22525.79|22604.29|22524.29|22605.79|22525.79|22604.29|22524.29|10
1735773420000|2025-01-01 23:17:00|22604.14|22524.14|22604.95|22524.95|22604.95|22524.95|22604.08|22524.08|10
1735773430000|2025-01-01 23:17:10|22604.93|22524.93|22605.71|22525.71|22606.19|22526.19|22604.93|22524.93|10
1735773440000|2025-01-01 23:17:20|22605.01|22525.01|22606.23|22526.23|22606.23|22526.23|22604.55|22524.55|9
1735773450000|2025-01-01 23:17:30|22606.43|22526.43|22606.4|22526.4|22606.77|22526.77|22606.07|22526.07|10
1735773460000|2025-01-01 23:17:40|22606.7|22526.7|22606.92|22526.92|22607.27|22527.27|22606.7|22526.7|9
1735773470000|2025-01-01 23:17:50|22606.72|22526.72|22606.04|22526.04|22607.54|22527.54|22606.04|22526.04|10
1735773480000|2025-01-01 23:18:00|22605.59|22525.59|22608.08|22528.08|22608.36|22528.36|22604.96|22524.96|10
1735773490000|2025-01-01 23:18:10|22607.98|22527.98|22605.52|22525.52|22607.98|22527.98|22605.52|22525.52|7
1735773500000|2025-01-01 23:18:20|22605.54|22525.54|22604.73|22524.73|22605.89|22525.89|22604.59|22524.59|10
1735773510000|2025-01-01 23:18:30|22604.82|22524.82|22604.14|22524.14|22604.82|22524.82|22604.14|22524.14|9
1735773520000|2025-01-01 23:18:40|22603.62|22523.62|22599.85|22519.85|22603.62|22523.62|22599.85|22519.85|10
1735773530000|2025-01-01 23:18:50|22600.01|22520.01|22598.78|22518.78|22600.01|22520.01|22598.58|22518.58|10
1735773540000|2025-01-01 23:19:00|22598.86|22518.86|22600.01|22520.01|22600.01|22520.01|22598.77|22518.77|9
1735773550000|2025-01-01 23:19:10|22599.97|22519.97|22598.55|22518.55|22600.02|22520.02|22598.55|22518.55|10
1735773560000|2025-01-01 23:19:20|22598.83|22518.83|22601.43|22521.43|22602.39|22522.39|22598.73|22518.73|10
1735773570000|2025-01-01 23:19:30|22601.44|22521.44|22602.58|22522.58|22602.63|22522.63|22601.44|22521.44|10
1735773580000|2025-01-01 23:19:40|22602.77|22522.77|22596.32|22516.32|22603.51|22523.51|22596.32|22516.32|10
1735773590000|2025-01-01 23:19:50|22596.45|22516.45|22601.02|22521.02|22601.77|22521.77|22596.34|22516.34|9
1735773600000|2025-01-01 23:20:00|22600.44|22520.44|22600.4|22520.4|22601.11|22521.11|22600.32|22520.32|10
1735773610000|2025-01-01 23:20:10|22600.43|22520.43|22600.5|22520.5|22600.68|22520.68|22600.27|22520.27|10
1735773620000|2025-01-01 23:20:20|22600.85|22520.85|22592.69|22512.69|22600.85|22520.85|22592.69|22512.69|9
1735773630000|2025-01-01 23:20:30|22592.37|22512.37|22593.15|22513.15|22593.15|22513.15|22592.37|22512.37|9
1735773640000|2025-01-01 23:20:40|22593.95|22513.95|22594.48|22514.48|22594.88|22514.88|22593.32|22513.32|10
1735773650000|2025-01-01 23:20:50|22594.42|22514.42|22595.15|22515.15|22595.78|22515.78|22594.42|22514.42|10
1735773660000|2025-01-01 23:21:00|22594.91|22514.91|22595.34|22515.34|22595.34|22515.34|22594.8|22514.8|10
1735773670000|2025-01-01 23:21:10|22595.44|22515.44|22596.87|22516.87|22597.16|22517.16|22595.44|22515.44|9
1735773680000|2025-01-01 23:21:20|22597.08|22517.08|22602|22522|22602|22522|22597.08|22517.08|10
1735773690000|2025-01-01 23:21:30|22601.69|22521.69|22604.2|22524.2|22604.3|22524.3|22601.69|22521.69|10
1735773700000|2025-01-01 23:21:40|22603.92|22523.92|22602.55|22522.55|22603.96|22523.96|22602.43|22522.43|9
1735773710000|2025-01-01 23:21:50|22602.78|22522.78|22602.91|22522.91|22603.03|22523.03|22602.76|22522.76|9
1735773720000|2025-01-01 23:22:00|22603.22|22523.22|22603.78|22523.78|22603.89|22523.89|22603.22|22523.22|9
1735773730000|2025-01-01 23:22:10|22603.48|22523.48|22603.94|22523.94|22603.94|22523.94|22603.45|22523.45|9
1735773740000|2025-01-01 23:22:20|22604.37|22524.37|22604.77|22524.77|22604.77|22524.77|22603.35|22523.35|10
1735773750000|2025-01-01 23:22:30|22604.8|22524.8|22602.39|22522.39|22604.8|22524.8|22602.39|22522.39|10
1735773760000|2025-01-01 23:22:40|22601.58|22521.58|22600.58|22520.58|22601.58|22521.58|22600.26|22520.26|9
1735773770000|2025-01-01 23:22:50|22600.55|22520.55|22599.59|22519.59|22600.55|22520.55|22599.59|22519.59|7
1735773780000|2025-01-01 23:23:00|22599.6|22519.6|22593.48|22513.48|22599.6|22519.6|22593.47|22513.47|10
1735773790000|2025-01-01 23:23:10|22593.56|22513.56|22597.61|22517.61|22597.78|22517.78|22593.46|22513.46|10
1735773800000|2025-01-01 23:23:20|22597.49|22517.49|22598.48|22518.48|22598.48|22518.48|22597.49|22517.49|9
1735773810000|2025-01-01 23:23:30|22598.31|22518.31|22599.68|22519.68|22599.68|22519.68|22598.31|22518.31|9
1735773820000|2025-01-01 23:23:40|22599.42|22519.42|22600.04|22520.04|22601.67|22521.67|22599.33|22519.33|10
1735773830000|2025-01-01 23:23:50|22599.52|22519.52|22592.81|22512.81|22600.25|22520.25|22592.81|22512.81|10
1735773840000|2025-01-01 23:24:00|22592.84|22512.84|22594.74|22514.74|22594.74|22514.74|22592.84|22512.84|6
1735773850000|2025-01-01 23:24:10|22593.95|22513.95|22594.68|22514.68|22594.76|22514.76|22593.85|22513.85|10
1735773860000|2025-01-01 23:24:20|22594.7|22514.7|22594.52|22514.52|22594.77|22514.77|22594.31|22514.31|10
1735773870000|2025-01-01 23:24:30|22594.33|22514.33|22593.56|22513.56|22594.33|22514.33|22593.56|22513.56|10
1735773880000|2025-01-01 23:24:40|22593.54|22513.54|22593.43|22513.43|22593.64|22513.64|22593.42|22513.42|7
1735773890000|2025-01-01 23:24:50|22593.61|22513.61|22591.75|22511.75|22593.61|22513.61|22591.61|22511.61|8
1735773900000|2025-01-01 23:25:00|22591.55|22511.55|22590.03|22510.03|22591.86|22511.86|22589.96|22509.96|9
1735773910000|2025-01-01 23:25:10|22590.38|22510.38|22590.1|22510.1|22590.67|22510.67|22589.95|22509.95|10
1735773920000|2025-01-01 23:25:20|22589.87|22509.87|22589.2|22509.2|22589.89|22509.89|22589.2|22509.2|10
1735773930000|2025-01-01 23:25:30|22589.53|22509.53|22587.68|22507.68|22589.53|22509.53|22587.68|22507.68|10
1735773940000|2025-01-01 23:25:40|22585.2|22505.2|22585.28|22505.28|22585.55|22505.55|22585.19|22505.19|9
1735773950000|2025-01-01 23:25:50|22585.15|22505.15|22586.59|22506.59|22586.59|22506.59|22585.12|22505.12|10
1735773960000|2025-01-01 23:26:00|22586.52|22506.52|22586.97|22506.97|22587.17|22507.17|22586.52|22506.52|9
1735773970000|2025-01-01 23:26:10|22586.93|22506.93|22587.82|22507.82|22587.82|22507.82|22586.4|22506.4|9
1735773980000|2025-01-01 23:26:20|22587.83|22507.83|22585.75|22505.75|22587.84|22507.84|22585.75|22505.75|8
1735773990000|2025-01-01 23:26:30|22585.88|22505.88|22586.89|22506.89|22587|22507|22585.77|22505.77|10
1735774000000|2025-01-01 23:26:40|22587.36|22507.36|22591.6|22511.6|22591.6|22511.6|22587.36|22507.36|9
1735774010000|2025-01-01 23:26:50|22591.69|22511.69|22593.31|22513.31|22593.31|22513.31|22591.69|22511.69|9
1735774020000|2025-01-01 23:27:00|22594.04|22514.04|22595.09|22515.09|22595.09|22515.09|22594.04|22514.04|10
1735774030000|2025-01-01 23:27:10|22595.02|22515.02|22595.51|22515.51|22595.61|22515.61|22594.65|22514.65|10
1735774040000|2025-01-01 23:27:20|22595.24|22515.24|22595.65|22515.65|22595.78|22515.78|22594.18|22514.18|10
1735774050000|2025-01-01 23:27:30|22595.2|22515.2|22592.89|22512.89|22595.2|22515.2|22592.89|22512.89|10
1735774060000|2025-01-01 23:27:40|22592.39|22512.39|22591.89|22511.89|22592.39|22512.39|22591.85|22511.85|10
1735774070000|2025-01-01 23:27:50|22591.94|22511.94|22590.14|22510.14|22591.94|22511.94|22590.14|22510.14|10
1735774080000|2025-01-01 23:28:00|22590.13|22510.13|22589.59|22509.59|22590.13|22510.13|22588.46|22508.46|10
1735774090000|2025-01-01 23:28:10|22589.7|22509.7|22589.7|22509.7|22589.7|22509.7|22587.95|22507.95|10
1735774100000|2025-01-01 23:28:20|22589.8|22509.8|22591.14|22511.14|22591.14|22511.14|22589.29|22509.29|10
1735774110000|2025-01-01 23:28:30|22591.29|22511.29|22589.48|22509.48|22591.39|22511.39|22589.48|22509.48|9
1735774120000|2025-01-01 23:28:40|22589.52|22509.52|22590.2|22510.2|22590.33|22510.33|22589.52|22509.52|10
1735774130000|2025-01-01 23:28:50|22589.97|22509.97|22591.23|22511.23|22591.23|22511.23|22589.97|22509.97|9
1735774140000|2025-01-01 23:29:00|22590.86|22510.86|22592.11|22512.11|22592.32|22512.32|22590.86|22510.86|10
1735774150000|2025-01-01 23:29:10|22592.03|22512.03|22593.85|22513.85|22593.85|22513.85|22591.94|22511.94|10
1735774160000|2025-01-01 23:29:20|22593.84|22513.84|22594.85|22514.85|22595.06|22515.06|22593.84|22513.84|10
1735774170000|2025-01-01 23:29:30|22595.05|22515.05|22595.09|22515.09|22595.51|22515.51|22595.05|22515.05|9
1735774180000|2025-01-01 23:29:40|22594.75|22514.75|22593.18|22513.18|22594.75|22514.75|22592.77|22512.77|10
1735774190000|2025-01-01 23:29:50|22593.16|22513.16|22593.19|22513.19|22593.19|22513.19|22592.78|22512.78|10
1735774200000|2025-01-01 23:30:00|22593.06|22513.06|22592.21|22512.21|22593.17|22513.17|22592.21|22512.21|10
1735774210000|2025-01-01 23:30:10|22591.94|22511.94|22591.7|22511.7|22592.87|22512.87|22590.97|22510.97|10
1735774220000|2025-01-01 23:30:20|22591.31|22511.31|22597.35|22517.35|22597.35|22517.35|22590.1|22510.1|10
1735774230000|2025-01-01 23:30:30|22597.23|22517.23|22596.7|22516.7|22597.4|22517.4|22596.69|22516.69|9
1735774240000|2025-01-01 23:30:40|22597|22517|22595.25|22515.25|22597.68|22517.68|22595.25|22515.25|9
1735774250000|2025-01-01 23:30:50|22595.17|22515.17|22595.27|22515.27|22595.27|22515.27|22595.16|22515.16|8
1735774260000|2025-01-01 23:31:00|22595.42|22515.42|22592.06|22512.06|22595.45|22515.45|22592.05|22512.05|10
1735774270000|2025-01-01 23:31:10|22592.05|22512.05|22590.89|22510.89|22592.43|22512.43|22590.58|22510.58|10
1735774280000|2025-01-01 23:31:20|22590.97|22510.97|22588.81|22508.81|22591.21|22511.21|22588.81|22508.81|9
1735774290000|2025-01-01 23:31:30|22588.83|22508.83|22586.1|22506.1|22588.83|22508.83|22585.74|22505.74|10
1735774300000|2025-01-01 23:31:40|22586.16|22506.16|22584.97|22504.97|22586.9|22506.9|22584.97|22504.97|10
1735774310000|2025-01-01 23:31:50|22585.08|22505.08|22584.03|22504.03|22585.24|22505.24|22584.03|22504.03|9
1735774320000|2025-01-01 23:32:00|22583.74|22503.74|22577.9|22497.9|22583.74|22503.74|22577.77|22497.77|10
1735774330000|2025-01-01 23:32:10|22578.27|22498.27|22578.41|22498.41|22578.41|22498.41|22578.19|22498.19|10
1735774340000|2025-01-01 23:32:20|22578.76|22498.76|22578.53|22498.53|22578.76|22498.76|22578.45|22498.45|10
1735774350000|2025-01-01 23:32:30|22578.7|22498.7|22581.12|22501.12|22581.85|22501.85|22578.7|22498.7|10
1735774360000|2025-01-01 23:32:40|22581.1|22501.1|22582.09|22502.09|22582.3|22502.3|22581.1|22501.1|8
1735774370000|2025-01-01 23:32:50|22581.6|22501.6|22581.52|22501.52|22582.02|22502.02|22581.47|22501.47|8
1735774380000|2025-01-01 23:33:00|22581.46|22501.46|22579.31|22499.31|22582.08|22502.08|22579.31|22499.31|10
1735774390000|2025-01-01 23:33:10|22579.11|22499.11|22578.38|22498.38|22579.12|22499.12|22577.41|22497.41|10
1735774400000|2025-01-01 23:33:20|22583.54|22503.54|22584.06|22504.06|22584.19|22504.19|22583.48|22503.48|10
1735774410000|2025-01-01 23:33:30|22584.16|22504.16|22584.4|22504.4|22584.4|22504.4|22584.14|22504.14|9
1735774420000|2025-01-01 23:33:40|22584.43|22504.43|22585|22505|22585|22505|22584.43|22504.43|8
1735774430000|2025-01-01 23:33:50|22585.02|22505.02|22585.27|22505.27|22585.27|22505.27|22584.83|22504.83|8
1735774440000|2025-01-01 23:34:00|22585.12|22505.12|22590.23|22510.23|22590.23|22510.23|22585.12|22505.12|10
1735774450000|2025-01-01 23:34:10|22590.25|22510.25|22590.14|22510.14|22590.25|22510.25|22589.28|22509.28|10
1735774460000|2025-01-01 23:34:20|22590.49|22510.49|22590.7|22510.7|22590.79|22510.79|22590.49|22510.49|9
1735774470000|2025-01-01 23:34:30|22590.68|22510.68|22591.64|22511.64|22591.64|22511.64|22590.61|22510.61|8
1735774480000|2025-01-01 23:34:40|22591.65|22511.65|22592.95|22512.95|22592.95|22512.95|22591.65|22511.65|10
1735774490000|2025-01-01 23:34:50|22592.85|22512.85|22590.09|22510.09|22593.95|22513.95|22590.09|22510.09|10
1735774500000|2025-01-01 23:35:00|22589.76|22509.76|22590.84|22510.84|22590.84|22510.84|22589.16|22509.16|8
1735774510000|2025-01-01 23:35:10|22590.64|22510.64|22588.84|22508.84|22590.64|22510.64|22588.84|22508.84|9
1735774520000|2025-01-01 23:35:20|22587.67|22507.67|22588.61|22508.61|22588.61|22508.61|22587.39|22507.39|10
1735774530000|2025-01-01 23:35:30|22588.62|22508.62|22588.92|22508.92|22589.28|22509.28|22588.48|22508.48|10
1735774540000|2025-01-01 23:35:40|22588.93|22508.93|22590.52|22510.52|22590.67|22510.67|22588.93|22508.93|9
1735774550000|2025-01-01 23:35:50|22590.44|22510.44|22589.56|22509.56|22590.44|22510.44|22589.56|22509.56|10
1735774560000|2025-01-01 23:36:00|22589.54|22509.54|22588.36|22508.36|22589.54|22509.54|22588.36|22508.36|10
1735774570000|2025-01-01 23:36:10|22587.79|22507.79|22586.87|22506.87|22587.97|22507.97|22586.87|22506.87|10
1735774580000|2025-01-01 23:36:20|22586.66|22506.66|22581.37|22501.37|22586.85|22506.85|22581.37|22501.37|10
1735774590000|2025-01-01 23:36:30|22581.16|22501.16|22583.47|22503.47|22583.47|22503.47|22580.16|22500.16|10
1735774600000|2025-01-01 23:36:40|22583.52|22503.52|22583.03|22503.03|22583.77|22503.77|22583.03|22503.03|10
1735774610000|2025-01-01 23:36:50|22582.41|22502.41|22577.75|22497.75|22582.41|22502.41|22577.18|22497.18|10
1735774620000|2025-01-01 23:37:00|22577.71|22497.71|22578.95|22498.95|22578.95|22498.95|22577.13|22497.13|10
1735774630000|2025-01-01 23:37:10|22579.56|22499.56|22575.2|22495.2|22579.6|22499.6|22575|22495|10
1735774640000|2025-01-01 23:37:20|22575.1|22495.1|22573.97|22493.97|22575.1|22495.1|22573.45|22493.45|9
1735774650000|2025-01-01 23:37:30|22573.96|22493.96|22573.66|22493.66|22574.33|22494.33|22573.42|22493.42|10
1735774660000|2025-01-01 23:37:40|22573.69|22493.69|22576.72|22496.72|22576.89|22496.89|22573.69|22493.69|9
1735774670000|2025-01-01 23:37:50|22576.7|22496.7|22577.82|22497.82|22577.82|22497.82|22576.61|22496.61|8
1735774680000|2025-01-01 23:38:00|22577.75|22497.75|22575.72|22495.72|22577.75|22497.75|22575.6|22495.6|10
1735774690000|2025-01-01 23:38:10|22575.89|22495.89|22575.66|22495.66|22575.89|22495.89|22575.66|22495.66|10
1735774700000|2025-01-01 23:38:20|22575.41|22495.41|22576.17|22496.17|22576.18|22496.18|22575.35|22495.35|8
1735774710000|2025-01-01 23:38:30|22576.22|22496.22|22577.1|22497.1|22577.3|22497.3|22576.22|22496.22|10
1735774720000|2025-01-01 23:38:40|22577.17|22497.17|22577.1|22497.1|22578.09|22498.09|22577.1|22497.1|10
1735774730000|2025-01-01 23:38:50|22576.6|22496.6|22575.48|22495.48|22576.6|22496.6|22575.48|22495.48|9
1735774740000|2025-01-01 23:39:00|22575.43|22495.43|22576.67|22496.67|22576.67|22496.67|22575.43|22495.43|10
1735774750000|2025-01-01 23:39:10|22576.49|22496.49|22576.61|22496.61|22576.97|22496.97|22576.49|22496.49|9
1735774760000|2025-01-01 23:39:20|22576.35|22496.35|22580.54|22500.54|22580.54|22500.54|22576.35|22496.35|10
1735774770000|2025-01-01 23:39:30|22580.97|22500.97|22580.94|22500.94|22581.07|22501.07|22580.94|22500.94|9
1735774780000|2025-01-01 23:39:40|22580.57|22500.57|22581.23|22501.23|22581.32|22501.32|22580.57|22500.57|9
1735774790000|2025-01-01 23:39:50|22581.38|22501.38|22582.12|22502.12|22582.12|22502.12|22581.36|22501.36|8
1735774800000|2025-01-01 23:40:00|22582.14|22502.14|22582.09|22502.09|22582.22|22502.22|22582.09|22502.09|8
1735774810000|2025-01-01 23:40:10|22582.14|22502.14|22583.31|22503.31|22583.31|22503.31|22582.14|22502.14|9
1735774820000|2025-01-01 23:40:20|22583.91|22503.91|22584.52|22504.52|22584.52|22504.52|22583.91|22503.91|9
1735774830000|2025-01-01 23:40:30|22584.64|22504.64|22584.78|22504.78|22584.8|22504.8|22584.62|22504.62|10
1735774840000|2025-01-01 23:40:40|22584.58|22504.58|22585.9|22505.9|22586.59|22506.59|22584.58|22504.58|9
1735774850000|2025-01-01 23:40:50|22585.89|22505.89|22585.08|22505.08|22585.89|22505.89|22585.08|22505.08|9
1735774860000|2025-01-01 23:41:00|22585.11|22505.11|22585.22|22505.22|22585.25|22505.25|22585.01|22505.01|8
1735774870000|2025-01-01 23:41:10|22585.47|22505.47|22586.34|22506.34|22586.75|22506.75|22585.37|22505.37|10
1735774880000|2025-01-01 23:41:20|22586.7|22506.7|22587.44|22507.44|22587.66|22507.66|22586.63|22506.63|10
1735774890000|2025-01-01 23:41:30|22587.4|22507.4|22588.9|22508.9|22589|22509|22587.4|22507.4|10
1735774900000|2025-01-01 23:41:40|22590.55|22510.55|22590.8|22510.8|22590.82|22510.82|22590.53|22510.53|10
1735774910000|2025-01-01 23:41:50|22590.85|22510.85|22590.99|22510.99|22591.08|22511.08|22590.7|22510.7|10
1735774920000|2025-01-01 23:42:00|22590.98|22510.98|22591.04|22511.04|22591.8|22511.8|22590.62|22510.62|10
1735774930000|2025-01-01 23:42:10|22591.28|22511.28|22591.26|22511.26|22591.48|22511.48|22591.11|22511.11|10
1735774940000|2025-01-01 23:42:20|22591.23|22511.23|22591.57|22511.57|22591.58|22511.58|22591.23|22511.23|8
1735774950000|2025-01-01 23:42:30|22592|22512|22592.55|22512.55|22592.55|22512.55|22591.82|22511.82|10
1735774960000|2025-01-01 23:42:40|22592.18|22512.18|22594.5|22514.5|22594.52|22514.52|22592.06|22512.06|10
1735774970000|2025-01-01 23:42:50|22594.44|22514.44|22595.38|22515.38|22595.38|22515.38|22594.44|22514.44|9
1735774980000|2025-01-01 23:43:00|22595.57|22515.57|22598.63|22518.63|22598.72|22518.72|22595.51|22515.51|9
1735774990000|2025-01-01 23:43:10|22598.82|22518.82|22599.94|22519.94|22600.3|22520.3|22598.82|22518.82|10
1735775000000|2025-01-01 23:43:20|22599.71|22519.71|22599.87|22519.87|22599.87|22519.87|22599.49|22519.49|8
1735775010000|2025-01-01 23:43:30|22599.92|22519.92|22599.97|22519.97|22600|22520|22599.68|22519.68|10
1735775020000|2025-01-01 23:43:40|22599.99|22519.99|22600.58|22520.58|22600.58|22520.58|22599.97|22519.97|7
1735775030000|2025-01-01 23:43:50|22600.57|22520.57|22601.5|22521.5|22601.5|22521.5|22600.47|22520.47|9
1735775040000|2025-01-01 23:44:00|22601.51|22521.51|22600.73|22520.73|22601.51|22521.51|22600.73|22520.73|7
1735775050000|2025-01-01 23:44:10|22600.84|22520.84|22601.83|22521.83|22601.83|22521.83|22600.84|22520.84|5
1735775060000|2025-01-01 23:44:20|22601.94|22521.94|22600.96|22520.96|22601.96|22521.96|22600.96|22520.96|10
1735775070000|2025-01-01 23:44:30|22600.8|22520.8|22600.64|22520.64|22600.8|22520.8|22600.3|22520.3|9
1735775080000|2025-01-01 23:44:40|22600.63|22520.63|22601.27|22521.27|22601.27|22521.27|22600.6|22520.6|9
1735775090000|2025-01-01 23:44:50|22601.23|22521.23|22600.65|22520.65|22601.52|22521.52|22600.64|22520.64|10
1735775100000|2025-01-01 23:45:00|22600.53|22520.53|22601.4|22521.4|22601.4|22521.4|22600.53|22520.53|9
1735775110000|2025-01-01 23:45:10|22601.38|22521.38|22601.34|22521.34|22601.44|22521.44|22601.19|22521.19|10
1735775120000|2025-01-01 23:45:20|22601.57|22521.57|22600.62|22520.62|22601.57|22521.57|22600.1|22520.1|10
1735775130000|2025-01-01 23:45:30|22600.96|22520.96|22601.83|22521.83|22601.87|22521.87|22600.96|22520.96|9
1735775140000|2025-01-01 23:45:40|22601.84|22521.84|22602.73|22522.73|22602.75|22522.75|22601.82|22521.82|10
1735775150000|2025-01-01 23:45:50|22602.76|22522.76|22603.4|22523.4|22603.56|22523.56|22602.76|22522.76|10
1735775160000|2025-01-01 23:46:00|22603.24|22523.24|22603.41|22523.41|22603.41|22523.41|22602.88|22522.88|10
1735775170000|2025-01-01 23:46:10|22603.1|22523.1|22603.1|22523.1|22603.37|22523.37|22602.64|22522.64|9
1735775180000|2025-01-01 23:46:20|22602.91|22522.91|22600.57|22520.57|22602.91|22522.91|22600.57|22520.57|10
1735775190000|2025-01-01 23:46:30|22600.13|22520.13|22599.45|22519.45|22600.13|22520.13|22599.4|22519.4|10
1735775200000|2025-01-01 23:46:40|22599.42|22519.42|22598.02|22518.02|22599.42|22519.42|22597.85|22517.85|10
1735775210000|2025-01-01 23:46:50|22598.03|22518.03|22599.23|22519.23|22599.23|22519.23|22598.03|22518.03|10
1735775220000|2025-01-01 23:47:00|22599.13|22519.13|22599.36|22519.36|22599.36|22519.36|22598.9|22518.9|10
1735775230000|2025-01-01 23:47:10|22599.44|22519.44|22599.1|22519.1|22599.45|22519.45|22599.05|22519.05|10
1735775240000|2025-01-01 23:47:20|22599.2|22519.2|22599.39|22519.39|22599.42|22519.42|22599.2|22519.2|8
1735775250000|2025-01-01 23:47:30|22600.29|22520.29|22600.63|22520.63|22600.97|22520.97|22600.29|22520.29|7
1735775260000|2025-01-01 23:47:40|22600.54|22520.54|22600.88|22520.88|22600.94|22520.94|22600.42|22520.42|9
1735775270000|2025-01-01 23:47:50|22600.76|22520.76|22601.74|22521.74|22601.86|22521.86|22600.76|22520.76|9
1735775280000|2025-01-01 23:48:00|22601.7|22521.7|22600.92|22520.92|22601.7|22521.7|22600.92|22520.92|10
1735775290000|2025-01-01 23:48:10|22600.98|22520.98|22599.66|22519.66|22601.03|22521.03|22599.62|22519.62|10
1735775300000|2025-01-01 23:48:20|22599.74|22519.74|22603.32|22523.32|22603.32|22523.32|22597.99|22517.99|9
1735775310000|2025-01-01 23:48:30|22603.09|22523.09|22601.83|22521.83|22603.09|22523.09|22601.83|22521.83|10
1735775320000|2025-01-01 23:48:40|22601.73|22521.73|22601.68|22521.68|22601.79|22521.79|22601.31|22521.31|10
1735775330000|2025-01-01 23:48:50|22601.7|22521.7|22597.34|22517.34|22601.7|22521.7|22597.34|22517.34|10
1735775340000|2025-01-01 23:49:00|22596.73|22516.73|22597.27|22517.27|22597.27|22517.27|22596.62|22516.62|9
1735775350000|2025-01-01 23:49:10|22597.22|22517.22|22594.82|22514.82|22597.26|22517.26|22594.82|22514.82|10
1735775360000|2025-01-01 23:49:20|22594.73|22514.73|22593.75|22513.75|22594.88|22514.88|22593.75|22513.75|10
1735775370000|2025-01-01 23:49:30|22593.68|22513.68|22593.78|22513.78|22594.04|22514.04|22593.59|22513.59|9
1735775380000|2025-01-01 23:49:40|22593.8|22513.8|22593.09|22513.09|22593.8|22513.8|22593.04|22513.04|9
1735775390000|2025-01-01 23:49:50|22593.13|22513.13|22593.55|22513.55|22593.55|22513.55|22592.99|22512.99|10
1735775400000|2025-01-01 23:50:00|22593.58|22513.58|22593.85|22513.85|22593.87|22513.87|22593.55|22513.55|7
1735775410000|2025-01-01 23:50:10|22593.47|22513.47|22592.98|22512.98|22593.61|22513.61|22592.62|22512.62|10
1735775420000|2025-01-01 23:50:20|22592.93|22512.93|22591.27|22511.27|22592.93|22512.93|22591.27|22511.27|10
1735775430000|2025-01-01 23:50:30|22590.95|22510.95|22588.47|22508.47|22590.95|22510.95|22588.47|22508.47|8
1735775440000|2025-01-01 23:50:40|22588.37|22508.37|22587.58|22507.58|22588.37|22508.37|22587.58|22507.58|10
1735775450000|2025-01-01 23:50:50|22588.14|22508.14|22589.38|22509.38|22589.38|22509.38|22588.14|22508.14|10
1735775460000|2025-01-01 23:51:00|22589.32|22509.32|22589.2|22509.2|22589.44|22509.44|22589.04|22509.04|9
1735775470000|2025-01-01 23:51:10|22589.21|22509.21|22589.48|22509.48|22589.84|22509.84|22589.16|22509.16|8
1735775480000|2025-01-01 23:51:20|22589.29|22509.29|22589.23|22509.23|22589.89|22509.89|22589.12|22509.12|10
1735775490000|2025-01-01 23:51:30|22589.15|22509.15|22588.6|22508.6|22589.15|22509.15|22588.28|22508.28|10
1735775500000|2025-01-01 23:51:40|22588.67|22508.67|22586.32|22506.32|22588.86|22508.86|22586.05|22506.05|9
1735775510000|2025-01-01 23:51:50|22586.44|22506.44|22585.33|22505.33|22586.46|22506.46|22585.28|22505.28|10
1735775520000|2025-01-01 23:52:00|22585.21|22505.21|22583.41|22503.41|22585.22|22505.22|22583.18|22503.18|10
1735775530000|2025-01-01 23:52:10|22583.38|22503.38|22584.13|22504.13|22584.13|22504.13|22583.17|22503.17|10
1735775540000|2025-01-01 23:52:20|22584.28|22504.28|22585.56|22505.56|22585.63|22505.63|22584.28|22504.28|9
1735775550000|2025-01-01 23:52:30|22585.58|22505.58|22586.66|22506.66|22586.66|22506.66|22585.58|22505.58|10
1735775560000|2025-01-01 23:52:40|22586.78|22506.78|22588.11|22508.11|22588.6|22508.6|22586.78|22506.78|8
1735775570000|2025-01-01 23:52:50|22588.2|22508.2|22588.2|22508.2|22588.23|22508.23|22588.02|22508.02|9
1735775580000|2025-01-01 23:53:00|22588.27|22508.27|22588.9|22508.9|22588.9|22508.9|22588.27|22508.27|10
1735775590000|2025-01-01 23:53:10|22588.91|22508.91|22589.53|22509.53|22590.23|22510.23|22588.81|22508.81|10
1735775600000|2025-01-01 23:53:20|22588.72|22508.72|22584.72|22504.72|22589.94|22509.94|22584.15|22504.15|10
1735775610000|2025-01-01 23:53:30|22584.76|22504.76|22585.87|22505.87|22586.06|22506.06|22584.62|22504.62|10
1735775620000|2025-01-01 23:53:40|22585.82|22505.82|22580.68|22500.68|22586.08|22506.08|22580.68|22500.68|10
1735775630000|2025-01-01 23:53:50|22580.81|22500.81|22579.14|22499.14|22581.23|22501.23|22579.14|22499.14|8
1735775640000|2025-01-01 23:54:00|22579.5|22499.5|22579.31|22499.31|22579.5|22499.5|22579.31|22499.31|9
1735775650000|2025-01-01 23:54:10|22579.38|22499.38|22579.78|22499.78|22579.82|22499.82|22579.34|22499.34|9
1735775660000|2025-01-01 23:54:20|22579.8|22499.8|22578.06|22498.06|22580.31|22500.31|22577.82|22497.82|9
1735775670000|2025-01-01 23:54:30|22578.09|22498.09|22578.67|22498.67|22578.67|22498.67|22578.09|22498.09|7
1735775680000|2025-01-01 23:54:40|22578.63|22498.63|22579.55|22499.55|22579.55|22499.55|22578.63|22498.63|7
1735775690000|2025-01-01 23:54:50|22579.52|22499.52|22580.07|22500.07|22580.07|22500.07|22579.48|22499.48|9
1735775700000|2025-01-01 23:55:00|22580|22500|22581.04|22501.04|22581.04|22501.04|22579.81|22499.81|7
1735775710000|2025-01-01 23:55:10|22581.64|22501.64|22586.26|22506.26|22586.26|22506.26|22581.64|22501.64|10
1735775720000|2025-01-01 23:55:20|22586.28|22506.28|22586.73|22506.73|22586.73|22506.73|22586.28|22506.28|9
1735775730000|2025-01-01 23:55:30|22587.91|22507.91|22595.58|22515.58|22596.28|22516.28|22587.6|22507.6|10
1735775740000|2025-01-01 23:55:40|22585.49|22505.49|22596.24|22516.24|22596.24|22516.24|22585.4|22505.4|7
1735775750000|2025-01-01 23:55:50|22596.22|22516.22|22597.06|22517.06|22597.07|22517.07|22596.22|22516.22|9
1735775760000|2025-01-01 23:56:00|22597.07|22517.07|22596.54|22516.54|22597.09|22517.09|22596.47|22516.47|9
1735775770000|2025-01-01 23:56:10|22596.9|22516.9|22595.64|22515.64|22596.9|22516.9|22595.63|22515.63|10
1735775780000|2025-01-01 23:56:20|22595.65|22515.65|22589.97|22509.97|22595.65|22515.65|22589.87|22509.87|8
1735775790000|2025-01-01 23:56:30|22590.53|22510.53|22592.61|22512.61|22592.8|22512.8|22590.45|22510.45|8
1735775800000|2025-01-01 23:56:40|22592.6|22512.6|22592.85|22512.85|22592.88|22512.88|22592.45|22512.45|8
1735775810000|2025-01-01 23:56:50|22592.83|22512.83|22595.79|22515.79|22595.79|22515.79|22592.83|22512.83|9
1735775820000|2025-01-01 23:57:00|22596.34|22516.34|22602.68|22522.68|22604.34|22524.34|22596.34|22516.34|9
1735775830000|2025-01-01 23:57:10|22603.08|22523.08|22606.41|22526.41|22606.86|22526.86|22603.08|22523.08|10
1735775840000|2025-01-01 23:57:20|22606.42|22526.42|22606.97|22526.97|22606.97|22526.97|22606.42|22526.42|9
1735775850000|2025-01-01 23:57:30|22607.23|22527.23|22608.6|22528.6|22608.7|22528.7|22607.19|22527.19|9
1735775860000|2025-01-01 23:57:40|22608.8|22528.8|22608.89|22528.89|22609.41|22529.41|22608.8|22528.8|8
1735775870000|2025-01-01 23:57:50|22608.82|22528.82|22607.93|22527.93|22608.92|22528.92|22607.83|22527.83|10
1735775880000|2025-01-01 23:58:00|22607.94|22527.94|22609.14|22529.14|22609.14|22529.14|22607.94|22527.94|9
1735775890000|2025-01-01 23:58:10|22609.31|22529.31|22610.38|22530.38|22610.38|22530.38|22609.31|22529.31|10
1735775900000|2025-01-01 23:58:20|22610.17|22530.17|22609.85|22529.85|22610.17|22530.17|22609.84|22529.84|8
1735775910000|2025-01-01 23:58:30|22609.88|22529.88|22611.07|22531.07|22611.58|22531.58|22609.88|22529.88|8
1735775920000|2025-01-01 23:58:40|22610.88|22530.88|22610.88|22530.88|22611.01|22531.01|22610.55|22530.55|9
1735775930000|2025-01-01 23:58:50|22610.9|22530.9|22602.69|22522.69|22610.9|22530.9|22602.69|22522.69|10
1735775940000|2025-01-01 23:59:00|22601.98|22521.98|22600.53|22520.53|22601.98|22521.98|22600.53|22520.53|9
1735775950000|2025-01-01 23:59:10|22600.82|22520.82|22598.62|22518.62|22600.82|22520.82|22598.62|22518.62|9
1735775960000|2025-01-01 23:59:20|22598.44|22518.44|22598.78|22518.78|22598.96|22518.96|22598.44|22518.44|8
1735775970000|2025-01-01 23:59:30|22598.76|22518.76|22597.72|22517.72|22599.54|22519.54|22597.65|22517.65|10
1735775980000|2025-01-01 23:59:40|22597.49|22517.49|22596.27|22516.27|22597.49|22517.49|22596.24|22516.24|10
1735775990000|2025-01-01 23:59:50|22596.51|22516.51|22597.12|22517.12|22597.21|22517.21|22596.51|22516.51|10
1735776000000|2025-01-02 00:00:00|22597.06|22517.06|22597.83|22517.83|22597.83|22517.83|22596.94|22516.94|9
1735776010000|2025-01-02 00:00:10|22597.88|22517.88|22603.53|22523.53|22603.53|22523.53|22597.88|22517.88|10
1735776020000|2025-01-02 00:00:20|22604.38|22524.38|22607.74|22527.74|22607.74|22527.74|22604.38|22524.38|9
1735776030000|2025-01-02 00:00:30|22608.1|22528.1|22610.89|22530.89|22610.89|22530.89|22608.1|22528.1|10
1735776040000|2025-01-02 00:00:40|22611.45|22531.45|22611.34|22531.34|22611.45|22531.45|22611.13|22531.13|10
1735776050000|2025-01-02 00:00:50|22611.33|22531.33|22609.5|22529.5|22611.69|22531.69|22609.09|22529.09|10
1735776060000|2025-01-02 00:01:00|22609.48|22529.48|22605.86|22525.86|22609.5|22529.5|22605.86|22525.86|8
1735776070000|2025-01-02 00:01:10|22605.93|22525.93|22608.08|22528.08|22608.24|22528.24|22605.93|22525.93|10
1735776080000|2025-01-02 00:01:20|22607.7|22527.7|22608.34|22528.34|22608.38|22528.38|22606.83|22526.83|10
1735776090000|2025-01-02 00:01:30|22608.3|22528.3|22608.7|22528.7|22608.7|22528.7|22607.83|22527.83|9
1735776100000|2025-01-02 00:01:40|22609.03|22529.03|22616.03|22536.03|22616.03|22536.03|22608.68|22528.68|10
1735776110000|2025-01-02 00:01:50|22616.52|22536.52|22617.79|22537.79|22617.79|22537.79|22615.77|22535.77|10
1735776120000|2025-01-02 00:02:00|22618.37|22538.37|22616.98|22536.98|22618.6|22538.6|22616.98|22536.98|8
1735776130000|2025-01-02 00:02:10|22619.17|22539.17|22617.64|22537.64|22619.17|22539.17|22616.67|22536.67|10
1735776140000|2025-01-02 00:02:20|22617.65|22537.65|22613.42|22533.42|22617.66|22537.66|22613.42|22533.42|10
1735776150000|2025-01-02 00:02:30|22613.72|22533.72|22614.67|22534.67|22614.67|22534.67|22613.72|22533.72|10
1735776160000|2025-01-02 00:02:40|22614.47|22534.47|22615.62|22535.62|22616.03|22536.03|22612.89|22532.89|10
1735776170000|2025-01-02 00:02:50|22616.02|22536.02|22613.76|22533.76|22616.11|22536.11|22613.76|22533.76|10
1735776180000|2025-01-02 00:03:00|22613.81|22533.81|22612.08|22532.08|22613.81|22533.81|22612.06|22532.06|9
1735776190000|2025-01-02 00:03:10|22611.93|22531.93|22614.95|22534.95|22614.95|22534.95|22611.52|22531.52|10
1735776200000|2025-01-02 00:03:20|22616.32|22536.32|22615.8|22535.8|22616.32|22536.32|22615.19|22535.19|10
1735776210000|2025-01-02 00:03:30|22615.86|22535.86|22614.37|22534.37|22615.86|22535.86|22614.12|22534.12|10
1735776220000|2025-01-02 00:03:40|22618.56|22538.56|22617.93|22537.93|22618.67|22538.67|22617.87|22537.87|10
1735776230000|2025-01-02 00:03:50|22617.81|22537.81|22620.64|22540.64|22621.36|22541.36|22617.81|22537.81|8
1735776240000|2025-01-02 00:04:00|22621.31|22541.31|22620.59|22540.59|22622.09|22542.09|22620.59|22540.59|10
1735776250000|2025-01-02 00:04:10|22620.21|22540.21|22614.88|22534.88|22620.21|22540.21|22614.88|22534.88|9
1735776260000|2025-01-02 00:04:20|22615.32|22535.32|22613.97|22533.97|22615.32|22535.32|22613.87|22533.87|10
1735776270000|2025-01-02 00:04:30|22614.26|22534.26|22611.34|22531.34|22614.26|22534.26|22611.34|22531.34|10
1735776280000|2025-01-02 00:04:40|22610.58|22530.58|22600.96|22520.96|22610.58|22530.58|22600.96|22520.96|10
1735776290000|2025-01-02 00:04:50|22601.29|22521.29|22599.74|22519.74|22602.87|22522.87|22599.62|22519.62|10
1735776300000|2025-01-02 00:05:00|22599.76|22519.76|22596.31|22516.31|22599.76|22519.76|22596.29|22516.29|10
1735776310000|2025-01-02 00:05:10|22595.59|22515.59|22591.66|22511.66|22595.59|22515.59|22591.66|22511.66|10
1735776320000|2025-01-02 00:05:20|22591.13|22511.13|22590.58|22510.58|22591.13|22511.13|22589.98|22509.98|10
1735776330000|2025-01-02 00:05:30|22591.02|22511.02|22590.75|22510.75|22591.04|22511.04|22590.69|22510.69|10
1735776340000|2025-01-02 00:05:40|22590.62|22510.62|22590.62|22510.62|22591.12|22511.12|22590.33|22510.33|10
1735776350000|2025-01-02 00:05:50|22590.67|22510.67|22592.84|22512.84|22592.84|22512.84|22590.64|22510.64|8
1735776360000|2025-01-02 00:06:00|22592.82|22512.82|22592.56|22512.56|22593.45|22513.45|22592.37|22512.37|9
1735776370000|2025-01-02 00:06:10|22593.33|22513.33|22592.14|22512.14|22593.85|22513.85|22592.14|22512.14|10
1735776380000|2025-01-02 00:06:20|22591.72|22511.72|22592.79|22512.79|22592.86|22512.86|22591.72|22511.72|10
1735776390000|2025-01-02 00:06:30|22591.12|22511.12|22591.46|22511.46|22591.47|22511.47|22590.71|22510.71|10
1735776400000|2025-01-02 00:06:40|22591.42|22511.42|22596.4|22516.4|22596.4|22516.4|22591.42|22511.42|10
1735776410000|2025-01-02 00:06:50|22598.05|22518.05|22598.64|22518.64|22602.04|22522.04|22598.05|22518.05|10
1735776420000|2025-01-02 00:07:00|22597.88|22517.88|22597.57|22517.57|22597.88|22517.88|22596.69|22516.69|9
1735776430000|2025-01-02 00:07:10|22597.74|22517.74|22602.01|22522.01|22602.01|22522.01|22597.74|22517.74|9
1735776440000|2025-01-02 00:07:20|22603.02|22523.02|22606.58|22526.58|22606.66|22526.66|22603.02|22523.02|10
1735776450000|2025-01-02 00:07:30|22606.83|22526.83|22606.95|22526.95|22608.13|22528.13|22606.24|22526.24|10
1735776460000|2025-01-02 00:07:40|22606.81|22526.81|22608.76|22528.76|22608.76|22528.76|22606.53|22526.53|10
1735776470000|2025-01-02 00:07:50|22608.19|22528.19|22605.66|22525.66|22608.19|22528.19|22605.66|22525.66|10
1735776480000|2025-01-02 00:08:00|22606.07|22526.07|22606.81|22526.81|22608.87|22528.87|22605.5|22525.5|10
1735776490000|2025-01-02 00:08:10|22606.92|22526.92|22607.08|22527.08|22609.39|22529.39|22604.4|22524.4|10
1735776500000|2025-01-02 00:08:20|22606.46|22526.46|22603.52|22523.52|22606.73|22526.73|22603.52|22523.52|10
1735776510000|2025-01-02 00:08:30|22601.63|22521.63|22599.9|22519.9|22601.63|22521.63|22599.72|22519.72|10
1735776520000|2025-01-02 00:08:40|22599.95|22519.95|22599.83|22519.83|22600.25|22520.25|22599.27|22519.27|10
1735776530000|2025-01-02 00:08:50|22600.01|22520.01|22605.21|22525.21|22605.21|22525.21|22600.01|22520.01|10
1735776540000|2025-01-02 00:09:00|22605.31|22525.31|22605.94|22525.94|22606.44|22526.44|22605.12|22525.12|10
1735776550000|2025-01-02 00:09:10|22605.93|22525.93|22602.1|22522.1|22605.93|22525.93|22602.06|22522.06|10
1735776560000|2025-01-02 00:09:20|22602.14|22522.14|22600.25|22520.25|22602.14|22522.14|22599.97|22519.97|10
1735776570000|2025-01-02 00:09:30|22600.22|22520.22|22600.47|22520.47|22602.07|22522.07|22599.99|22519.99|10
1735776580000|2025-01-02 00:09:40|22601.09|22521.09|22598.69|22518.69|22601.09|22521.09|22598.69|22518.69|10
1735776590000|2025-01-02 00:09:50|22598.49|22518.49|22599.86|22519.86|22599.86|22519.86|22598.47|22518.47|10
1735776600000|2025-01-02 00:10:00|22599.92|22519.92|22598.09|22518.09|22600.02|22520.02|22598.09|22518.09|10
1735776610000|2025-01-02 00:10:10|22597.77|22517.77|22597.91|22517.91|22597.92|22517.92|22597.18|22517.18|10
1735776620000|2025-01-02 00:10:20|22598.63|22518.63|22598.96|22518.96|22599.34|22519.34|22598.44|22518.44|9
1735776630000|2025-01-02 00:10:30|22598.7|22518.7|22600.11|22520.11|22600.11|22520.11|22598.7|22518.7|10
1735776640000|2025-01-02 00:10:40|22608.45|22528.45|22613.26|22533.26|22613.42|22533.42|22608.45|22528.45|10
1735776650000|2025-01-02 00:10:50|22613.13|22533.13|22615.49|22535.49|22615.54|22535.54|22613.12|22533.12|10
1735776660000|2025-01-02 00:11:00|22615.44|22535.44|22611.92|22531.92|22615.44|22535.44|22611.92|22531.92|10
1735776670000|2025-01-02 00:11:10|22611.94|22531.94|22611.74|22531.74|22612.5|22532.5|22611.74|22531.74|10
1735776680000|2025-01-02 00:11:20|22611.22|22531.22|22603.97|22523.97|22612.09|22532.09|22603.97|22523.97|10
1735776690000|2025-01-02 00:11:30|22603.8|22523.8|22602.92|22522.92|22604.5|22524.5|22602.92|22522.92|10
1735776700000|2025-01-02 00:11:40|22602.98|22522.98|22602.25|22522.25|22603.94|22523.94|22602.25|22522.25|10
1735776710000|2025-01-02 00:11:50|22602.21|22522.21|22603.19|22523.19|22605.09|22525.09|22602.21|22522.21|10
1735776720000|2025-01-02 00:12:00|22602.15|22522.15|22602.56|22522.56|22607.07|22527.07|22602.15|22522.15|10
1735776730000|2025-01-02 00:12:10|22601.52|22521.52|22598.74|22518.74|22602.35|22522.35|22598.74|22518.74|10
1735776740000|2025-01-02 00:12:20|22597.63|22517.63|22593.94|22513.94|22597.63|22517.63|22593.58|22513.58|9
1735776750000|2025-01-02 00:12:30|22593.96|22513.96|22588.44|22508.44|22594.08|22514.08|22588.44|22508.44|10
1735776760000|2025-01-02 00:12:40|22589.03|22509.03|22591.16|22511.16|22591.16|22511.16|22589.03|22509.03|9
1735776770000|2025-01-02 00:12:50|22591.17|22511.17|22592.05|22512.05|22592.19|22512.19|22591.17|22511.17|10
1735776780000|2025-01-02 00:13:00|22592.08|22512.08|22591.43|22511.43|22592.23|22512.23|22590.9|22510.9|10
1735776790000|2025-01-02 00:13:10|22591.91|22511.91|22593.86|22513.86|22593.86|22513.86|22591.91|22511.91|10
1735776800000|2025-01-02 00:13:20|22593.88|22513.88|22594.5|22514.5|22594.57|22514.57|22593.56|22513.56|10
1735776810000|2025-01-02 00:13:30|22589.36|22509.36|22598.14|22518.14|22598.14|22518.14|22589.2|22509.2|10
1735776820000|2025-01-02 00:13:40|22598.9|22518.9|22600.41|22520.41|22601.31|22521.31|22598.9|22518.9|10
1735776830000|2025-01-02 00:13:50|22599.04|22519.04|22601.03|22521.03|22601.16|22521.16|22599.04|22519.04|9
1735776840000|2025-01-02 00:14:00|22601.24|22521.24|22599.2|22519.2|22601.35|22521.35|22598.65|22518.65|9
1735776850000|2025-01-02 00:14:10|22599.3|22519.3|22598.17|22518.17|22599.3|22519.3|22598.17|22518.17|10
1735776860000|2025-01-02 00:14:20|22597.9|22517.9|22598.76|22518.76|22598.76|22518.76|22597.48|22517.48|10
1735776870000|2025-01-02 00:14:30|22598.87|22518.87|22601.05|22521.05|22601.05|22521.05|22598.87|22518.87|9
1735776880000|2025-01-02 00:14:40|22601.15|22521.15|22601.05|22521.05|22602.03|22522.03|22601.05|22521.05|8
1735776890000|2025-01-02 00:14:50|22602.14|22522.14|22606.07|22526.07|22606.07|22526.07|22602.14|22522.14|9
1735776900000|2025-01-02 00:15:00|22606.08|22526.08|22607.94|22527.94|22607.94|22527.94|22606.08|22526.08|10
1735776910000|2025-01-02 00:15:10|22608.38|22528.38|22609.59|22529.59|22609.59|22529.59|22608.2|22528.2|10
1735776920000|2025-01-02 00:15:20|22609.8|22529.8|22612.82|22532.82|22612.83|22532.83|22609.8|22529.8|10
1735776930000|2025-01-02 00:15:30|22613.29|22533.29|22613.91|22533.91|22614.25|22534.25|22613.29|22533.29|10
1735776940000|2025-01-02 00:15:40|22615.7|22535.7|22619.32|22539.32|22619.32|22539.32|22615.7|22535.7|10
1735776950000|2025-01-02 00:15:50|22619.78|22539.78|22622.39|22542.39|22622.39|22542.39|22619.78|22539.78|10
1735776960000|2025-01-02 00:16:00|22622.57|22542.57|22623.66|22543.66|22623.68|22543.68|22622.19|22542.19|9
1735776970000|2025-01-02 00:16:10|22623.5|22543.5|22622.27|22542.27|22625.63|22545.63|22621.79|22541.79|10
1735776980000|2025-01-02 00:16:20|22621.97|22541.97|22621.76|22541.76|22624.33|22544.33|22620.57|22540.57|10
1735776990000|2025-01-02 00:16:30|22620.29|22540.29|22621.55|22541.55|22621.55|22541.55|22620.29|22540.29|10
1735777000000|2025-01-02 00:16:40|22621.66|22541.66|22620.54|22540.54|22621.66|22541.66|22620.54|22540.54|10
1735777010000|2025-01-02 00:16:50|22620.59|22540.59|22621.72|22541.72|22621.72|22541.72|22620.59|22540.59|10
1735777020000|2025-01-02 00:17:00|22621.66|22541.66|22613.38|22533.38|22621.66|22541.66|22613.01|22533.01|10
1735777030000|2025-01-02 00:17:10|22613.73|22533.73|22609.75|22529.75|22614.12|22534.12|22609.75|22529.75|10
1735777040000|2025-01-02 00:17:20|22609.49|22529.49|22602.73|22522.73|22609.49|22529.49|22602.73|22522.73|10
1735777050000|2025-01-02 00:17:30|22601.24|22521.24|22594.05|22514.05|22601.24|22521.24|22593.91|22513.91|10
1735777060000|2025-01-02 00:17:40|22594.6|22514.6|22597.55|22517.55|22597.55|22517.55|22594.6|22514.6|10
1735777070000|2025-01-02 00:17:50|22593.58|22513.58|22592.44|22512.44|22594.23|22514.23|22592.44|22512.44|10
1735777080000|2025-01-02 00:18:00|22592.45|22512.45|22581.23|22501.23|22592.45|22512.45|22581.23|22501.23|10
1735777090000|2025-01-02 00:18:10|22579.45|22499.45|22576.88|22496.88|22579.45|22499.45|22576.88|22496.88|10
1735777100000|2025-01-02 00:18:20|22576.51|22496.51|22575.87|22495.87|22576.51|22496.51|22575.01|22495.01|10
1735777110000|2025-01-02 00:18:30|22575.57|22495.57|22576.65|22496.65|22576.65|22496.65|22574.99|22494.99|10
1735777120000|2025-01-02 00:18:40|22576.81|22496.81|22577.31|22497.31|22577.31|22497.31|22576.46|22496.46|10
1735777130000|2025-01-02 00:18:50|22577.41|22497.41|22587.37|22507.37|22587.37|22507.37|22577.41|22497.41|10
1735777140000|2025-01-02 00:19:00|22589.22|22509.22|22593.27|22513.27|22593.27|22513.27|22589.2|22509.2|10
1735777150000|2025-01-02 00:19:10|22595.47|22515.47|22597.29|22517.29|22597.82|22517.82|22595.47|22515.47|10
1735777160000|2025-01-02 00:19:20|22597.49|22517.49|22598.79|22518.79|22598.79|22518.79|22596.82|22516.82|10
1735777170000|2025-01-02 00:19:30|22599.9|22519.9|22599.99|22519.99|22600.15|22520.15|22599.58|22519.58|10
1735777180000|2025-01-02 00:19:40|22600.01|22520.01|22590.98|22510.98|22600.01|22520.01|22590.98|22510.98|10
1735777190000|2025-01-02 00:19:50|22590.14|22510.14|22592.12|22512.12|22592.18|22512.18|22590.14|22510.14|10
1735777200000|2025-01-02 00:20:00|22587.14|22507.14|22579.69|22499.69|22587.14|22507.14|22579.69|22499.69|10
1735777210000|2025-01-02 00:20:10|22580.17|22500.17|22581.63|22501.63|22581.63|22501.63|22579.44|22499.44|9
1735777220000|2025-01-02 00:20:20|22585.85|22505.85|22591.56|22511.56|22591.56|22511.56|22585.85|22505.85|10
1735777230000|2025-01-02 00:20:30|22592.51|22512.51|22592.97|22512.97|22594.47|22514.47|22592.34|22512.34|10
1735777240000|2025-01-02 00:20:40|22593.59|22513.59|22601.69|22521.69|22601.69|22521.69|22593.59|22513.59|10
1735777250000|2025-01-02 00:20:50|22601.84|22521.84|22603.84|22523.84|22604.71|22524.71|22601.84|22521.84|10
1735777260000|2025-01-02 00:21:00|22604.09|22524.09|22598.56|22518.56|22604.12|22524.12|22598.56|22518.56|10
1735777270000|2025-01-02 00:21:10|22598.75|22518.75|22596.82|22516.82|22599.05|22519.05|22596.1|22516.1|10
1735777280000|2025-01-02 00:21:20|22596.23|22516.23|22595.72|22515.72|22596.23|22516.23|22593.24|22513.24|10
1735777290000|2025-01-02 00:21:30|22596.06|22516.06|22597.79|22517.79|22598.85|22518.85|22596.06|22516.06|10
1735777300000|2025-01-02 00:21:40|22598.05|22518.05|22596.65|22516.65|22598.59|22518.59|22596.65|22516.65|10
1735777310000|2025-01-02 00:21:50|22597.8|22517.8|22600.1|22520.1|22600.1|22520.1|22597.12|22517.12|10
1735777320000|2025-01-02 00:22:00|22600.34|22520.34|22603.98|22523.98|22603.98|22523.98|22600.01|22520.01|10
1735777330000|2025-01-02 00:22:10|22604.36|22524.36|22611.66|22531.66|22615.11|22535.11|22604.36|22524.36|10
1735777340000|2025-01-02 00:22:20|22611.32|22531.32|22615.55|22535.55|22616.04|22536.04|22611.12|22531.12|10
1735777350000|2025-01-02 00:22:30|22616.24|22536.24|22611.2|22531.2|22616.68|22536.68|22611.08|22531.08|10
1735777360000|2025-01-02 00:22:40|22610.92|22530.92|22609.99|22529.99|22611.23|22531.23|22609.99|22529.99|10
1735777370000|2025-01-02 00:22:50|22609.59|22529.59|22609.83|22529.83|22609.83|22529.83|22608.46|22528.46|10
1735777380000|2025-01-02 00:23:00|22610.07|22530.07|22613.09|22533.09|22613.09|22533.09|22610.07|22530.07|9
1735777390000|2025-01-02 00:23:10|22613.45|22533.45|22618.73|22538.73|22618.73|22538.73|22613.45|22533.45|10
1735777400000|2025-01-02 00:23:20|22619.26|22539.26|22624.18|22544.18|22624.18|22544.18|22619.26|22539.26|10
1735777410000|2025-01-02 00:23:30|22624.4|22544.4|22629.34|22549.34|22629.34|22549.34|22624.4|22544.4|10
1735777420000|2025-01-02 00:23:40|22630.74|22550.74|22637.15|22557.15|22637.78|22557.78|22630.74|22550.74|10
1735777430000|2025-01-02 00:23:50|22637.42|22557.42|22636.16|22556.16|22637.42|22557.42|22632.43|22552.43|10
1735777440000|2025-01-02 00:24:00|22636.49|22556.49|22641.62|22561.62|22641.94|22561.94|22636.49|22556.49|10
1735777450000|2025-01-02 00:24:10|22644.65|22564.65|22653.2|22573.2|22653.2|22573.2|22644.65|22564.65|10
1735777460000|2025-01-02 00:24:20|22653.59|22573.59|22660.79|22580.79|22660.79|22580.79|22653.58|22573.58|10
1735777470000|2025-01-02 00:24:30|22662.88|22582.88|22661.93|22581.93|22663.28|22583.28|22661.23|22581.23|10
1735777480000|2025-01-02 00:24:40|22662.9|22582.9|22673.52|22593.52|22677.48|22597.48|22662.9|22582.9|10
1735777490000|2025-01-02 00:24:50|22674.95|22594.95|22683.11|22603.11|22684.1|22604.1|22674.78|22594.78|10
1735777500000|2025-01-02 00:25:00|22684.96|22604.96|22698.81|22618.81|22698.81|22618.81|22684.96|22604.96|10
1735777510000|2025-01-02 00:25:10|22699.42|22619.42|22709.2|22629.2|22709.2|22629.2|22699.42|22619.42|10
1735777520000|2025-01-02 00:25:20|22709.72|22629.72|22718.44|22638.44|22718.88|22638.88|22709.72|22629.72|10
1735777530000|2025-01-02 00:25:30|22719.45|22639.45|22736|22656|22736.6|22656.6|22719.45|22639.45|9
1735777540000|2025-01-02 00:25:40|22734.22|22654.22|22741.73|22661.73|22741.73|22661.73|22734.22|22654.22|10
1735777550000|2025-01-02 00:25:50|22742.56|22662.56|22748.56|22668.56|22748.56|22668.56|22741.89|22661.89|10
1735777560000|2025-01-02 00:26:00|22751.51|22671.51|22761.51|22681.51|22761.53|22681.53|22751.51|22671.51|10
1735777570000|2025-01-02 00:26:10|22761.91|22681.91|22772.55|22692.55|22772.55|22692.55|22760.84|22680.84|10
1735777580000|2025-01-02 00:26:20|22772.77|22692.77|22794.91|22714.91|22794.91|22714.91|22772.77|22692.77|10
1735777590000|2025-01-02 00:26:30|22795.25|22715.25|22794.26|22714.26|22796.69|22716.69|22793.19|22713.19|10
1735777600000|2025-01-02 00:26:40|22794.62|22714.62|22791.43|22711.43|22798.95|22718.95|22791.43|22711.43|10
1735777610000|2025-01-02 00:26:50|22788.5|22708.5|22783.06|22703.06|22788.5|22708.5|22783.06|22703.06|10
1735777620000|2025-01-02 00:27:00|22781.27|22701.27|22762.37|22682.37|22781.27|22701.27|22762.37|22682.37|10
1735777630000|2025-01-02 00:27:10|22757.78|22677.78|22742.42|22662.42|22757.78|22677.78|22741.33|22661.33|10
1735777640000|2025-01-02 00:27:20|22741.93|22661.93|22741.52|22661.52|22742.29|22662.29|22736.75|22656.75|10
1735777650000|2025-01-02 00:27:30|22737.93|22657.93|22737.79|22657.79|22737.93|22657.93|22731.23|22651.23|10
1735777660000|2025-01-02 00:27:40|22737.13|22657.13|22748.83|22668.83|22748.83|22668.83|22737.13|22657.13|10
1735777670000|2025-01-02 00:27:50|22751.99|22671.99|22754.15|22674.15|22754.15|22674.15|22750.88|22670.88|10
1735777680000|2025-01-02 00:28:00|22753.31|22673.31|22750.63|22670.63|22755.38|22675.38|22750.63|22670.63|10
1735777690000|2025-01-02 00:28:10|22748.41|22668.41|22746.64|22666.64|22748.41|22668.41|22746.15|22666.15|10
1735777700000|2025-01-02 00:28:20|22747.1|22667.1|22732.03|22652.03|22747.46|22667.46|22732.03|22652.03|10
1735777710000|2025-01-02 00:28:30|22731.48|22651.48|22729.56|22649.56|22731.48|22651.48|22727.62|22647.62|10
1735777720000|2025-01-02 00:28:40|22729.81|22649.81|22736.83|22656.83|22736.91|22656.91|22729.81|22649.81|10
1735777730000|2025-01-02 00:28:50|22735.4|22655.4|22733.06|22653.06|22735.4|22655.4|22732|22652|10
1735777740000|2025-01-02 00:29:00|22734.13|22654.13|22736.56|22656.56|22736.56|22656.56|22731.45|22651.45|10
1735777750000|2025-01-02 00:29:10|22736.78|22656.78|22749.78|22669.78|22749.78|22669.78|22736.78|22656.78|10
1735777760000|2025-01-02 00:29:20|22752.99|22672.99|22754.82|22674.82|22755.88|22675.88|22752.99|22672.99|10
1735777770000|2025-01-02 00:29:30|22755.09|22675.09|22745.62|22665.62|22755.09|22675.09|22745.62|22665.62|10
1735777780000|2025-01-02 00:29:40|22743.97|22663.97|22742.02|22662.02|22744.53|22664.53|22741.15|22661.15|10
1735777790000|2025-01-02 00:29:50|22740.51|22660.51|22745.67|22665.67|22745.7|22665.7|22739.4|22659.4|10
1735777800000|2025-01-02 00:30:00|22746.08|22666.08|22751.92|22671.92|22751.92|22671.92|22746.08|22666.08|9
1735777810000|2025-01-02 00:30:10|22752.8|22672.8|22749.49|22669.49|22752.8|22672.8|22747.77|22667.77|10
1735777820000|2025-01-02 00:30:20|22750.11|22670.11|22750.84|22670.84|22750.84|22670.84|22747.96|22667.96|10
1735777830000|2025-01-02 00:30:30|22750.23|22670.23|22742.25|22662.25|22750.23|22670.23|22742.25|22662.25|10
1735777840000|2025-01-02 00:30:40|22740.97|22660.97|22721.7|22641.7|22740.97|22660.97|22721.7|22641.7|10
1735777850000|2025-01-02 00:30:50|22722.48|22642.48|22726.68|22646.68|22726.77|22646.77|22722.48|22642.48|10
1735777860000|2025-01-02 00:31:00|22726.79|22646.79|22719.79|22639.79|22727.22|22647.22|22719.4|22639.4|10
1735777870000|2025-01-02 00:31:10|22718.84|22638.84|22720.68|22640.68|22720.68|22640.68|22718.34|22638.34|10
1735777880000|2025-01-02 00:31:20|22721.21|22641.21|22718.21|22638.21|22721.21|22641.21|22717.8|22637.8|10
1735777890000|2025-01-02 00:31:30|22716.37|22636.37|22714.15|22634.15|22716.37|22636.37|22708.84|22628.84|10
1735777900000|2025-01-02 00:31:40|22717.15|22637.15|22720.37|22640.37|22720.37|22640.37|22716.65|22636.65|10
1735777910000|2025-01-02 00:31:50|22720.87|22640.87|22720.36|22640.36|22721.75|22641.75|22720.36|22640.36|10
1735777920000|2025-01-02 00:32:00|22718.87|22638.87|22716.65|22636.65|22719.31|22639.31|22716.59|22636.59|10
1735777930000|2025-01-02 00:32:10|22718.04|22638.04|22720.99|22640.99|22722.03|22642.03|22718.04|22638.04|10
1735777940000|2025-01-02 00:32:20|22722.82|22642.82|22715.29|22635.29|22722.85|22642.85|22715.16|22635.16|10
1735777950000|2025-01-02 00:32:30|22714.07|22634.07|22716.55|22636.55|22717.39|22637.39|22713.22|22633.22|10
1735777960000|2025-01-02 00:32:40|22717.3|22637.3|22717.03|22637.03|22717.52|22637.52|22714.66|22634.66|10
1735777970000|2025-01-02 00:32:50|22717.29|22637.29|22724.11|22644.11|22724.11|22644.11|22717.29|22637.29|10
1735777980000|2025-01-02 00:33:00|22724.31|22644.31|22737.11|22657.11|22737.11|22657.11|22724.31|22644.31|10
1735777990000|2025-01-02 00:33:10|22748.88|22668.88|22758.97|22678.97|22758.97|22678.97|22748.88|22668.88|10
1735778000000|2025-01-02 00:33:20|22759.48|22679.48|22765.75|22685.75|22766.46|22686.46|22759.48|22679.48|10
1735778010000|2025-01-02 00:33:30|22769.48|22689.48|22783.09|22703.09|22783.09|22703.09|22769.48|22689.48|10
1735778020000|2025-01-02 00:33:40|22784.88|22704.88|22790.84|22710.84|22791.53|22711.53|22784.88|22704.88|10
1735778030000|2025-01-02 00:33:50|22790.35|22710.35|22782.23|22702.23|22790.35|22710.35|22782.23|22702.23|10
1735778040000|2025-01-02 00:34:00|22781.75|22701.75|22790.16|22710.16|22790.16|22710.16|22781.75|22701.75|10
1735778050000|2025-01-02 00:34:10|22792.47|22712.47|22785.24|22705.24|22795.16|22715.16|22785.24|22705.24|10
1735778060000|2025-01-02 00:34:20|22787.38|22707.38|22782.92|22702.92|22787.38|22707.38|22781.68|22701.68|10
1735778070000|2025-01-02 00:34:30|22781.69|22701.69|22798.2|22718.2|22798.2|22718.2|22781.69|22701.69|10
1735778080000|2025-01-02 00:34:40|22798.7|22718.7|22801.23|22721.23|22801.23|22721.23|22798.7|22718.7|10
1735778090000|2025-01-02 00:34:50|22801.75|22721.75|22798.74|22718.74|22801.75|22721.75|22798.31|22718.31|10
1735778100000|2025-01-02 00:35:00|22798.56|22718.56|22780.31|22700.31|22798.56|22718.56|22780.29|22700.29|10
1735778110000|2025-01-02 00:35:10|22776.33|22696.33|22789.57|22709.57|22789.57|22709.57|22776.33|22696.33|10
1735778120000|2025-01-02 00:35:20|22794.66|22714.66|22805.09|22725.09|22805.09|22725.09|22794.66|22714.66|10
1735778130000|2025-01-02 00:35:30|22806.59|22726.59|22805.48|22725.48|22810.79|22730.79|22805.44|22725.44|10
1735778140000|2025-01-02 00:35:40|22801.3|22721.3|22806.71|22726.71|22808.56|22728.56|22800.74|22720.74|10
1735778150000|2025-01-02 00:35:50|22805.99|22725.99|22799.06|22719.06|22805.99|22725.99|22799.06|22719.06|10
1735778160000|2025-01-02 00:36:00|22798.96|22718.96|22786.25|22706.25|22800.09|22720.09|22786.25|22706.25|10
1735778170000|2025-01-02 00:36:10|22783.29|22703.29|22777.78|22697.78|22783.29|22703.29|22777.78|22697.78|10
1735778180000|2025-01-02 00:36:20|22776.59|22696.59|22772.35|22692.35|22776.59|22696.59|22771.88|22691.88|10
1735778190000|2025-01-02 00:36:30|22773.11|22693.11|22780.22|22700.22|22780.79|22700.79|22773.11|22693.11|10
1735778200000|2025-01-02 00:36:40|22781.89|22701.89|22787.33|22707.33|22787.33|22707.33|22781.89|22701.89|10
1735778210000|2025-01-02 00:36:50|22786.63|22706.63|22789.26|22709.26|22790|22710|22785.99|22705.99|10
1735778220000|2025-01-02 00:37:00|22789.58|22709.58|22795.92|22715.92|22795.92|22715.92|22789.58|22709.58|10
1735778230000|2025-01-02 00:37:10|22796.74|22716.74|22796.97|22716.97|22800.76|22720.76|22795.99|22715.99|10
1735778240000|2025-01-02 00:37:20|22800.17|22720.17|22806.56|22726.56|22806.56|22726.56|22799.71|22719.71|10
1735778250000|2025-01-02 00:37:30|22806.67|22726.67|22806.22|22726.22|22810.21|22730.21|22806.22|22726.22|10
1735778260000|2025-01-02 00:37:40|22806.08|22726.08|22804.53|22724.53|22806.08|22726.08|22801.94|22721.94|10
1735778270000|2025-01-02 00:37:50|22804.3|22724.3|22804.28|22724.28|22804.3|22724.3|22801.04|22721.04|10
1735778280000|2025-01-02 00:38:00|22805.08|22725.08|22812.74|22732.74|22812.74|22732.74|22802.8|22722.8|10
1735778290000|2025-01-02 00:38:10|22817.79|22737.79|22811.81|22731.81|22818.42|22738.42|22811.81|22731.81|10
1735778300000|2025-01-02 00:38:20|22812|22732|22810.25|22730.25|22814.12|22734.12|22810.25|22730.25|10
1735778310000|2025-01-02 00:38:30|22809.78|22729.78|22808.94|22728.94|22810.04|22730.04|22805.78|22725.78|10
1735778320000|2025-01-02 00:38:40|22809.63|22729.63|22814.58|22734.58|22814.6|22734.6|22809.63|22729.63|10
1735778330000|2025-01-02 00:38:50|22814.56|22734.56|22806.81|22726.81|22819.5|22739.5|22806.81|22726.81|9
1735778340000|2025-01-02 00:39:00|22806.9|22726.9|22812.9|22732.9|22812.93|22732.93|22806.77|22726.77|10
1735778350000|2025-01-02 00:39:10|22812.2|22732.2|22810.35|22730.35|22812.2|22732.2|22808.36|22728.36|10
1735778360000|2025-01-02 00:39:20|22812.96|22732.96|22812.54|22732.54|22813.12|22733.12|22809.49|22729.49|9
1735778370000|2025-01-02 00:39:30|22811.05|22731.05|22814.62|22734.62|22814.76|22734.76|22811.05|22731.05|10
1735778380000|2025-01-02 00:39:40|22814.35|22734.35|22814.74|22734.74|22814.74|22734.74|22811.95|22731.95|9
1735778390000|2025-01-02 00:39:50|22815.78|22735.78|22828.72|22748.72|22830.92|22750.92|22815.78|22735.78|10
1735778400000|2025-01-02 00:40:00|22829.3|22749.3|22833.66|22753.66|22834.5|22754.5|22829.3|22749.3|10
1735778410000|2025-01-02 00:40:10|22835.32|22755.32|22838.76|22758.76|22839.84|22759.84|22834.65|22754.65|10
1735778420000|2025-01-02 00:40:20|22837.42|22757.42|22833.63|22753.63|22839.13|22759.13|22833.63|22753.63|10
1735778430000|2025-01-02 00:40:30|22833.29|22753.29|22829.76|22749.76|22833.29|22753.29|22826.4|22746.4|10
1735778440000|2025-01-02 00:40:40|22828.74|22748.74|22828.14|22748.14|22831.46|22751.46|22827.53|22747.53|10
1735778450000|2025-01-02 00:40:50|22826.78|22746.78|22820.31|22740.31|22826.78|22746.78|22819.9|22739.9|10
1735778460000|2025-01-02 00:41:00|22821.38|22741.38|22825.72|22745.72|22826.53|22746.53|22817.69|22737.69|10
1735778470000|2025-01-02 00:41:10|22826.58|22746.58|22831.57|22751.57|22832.04|22752.04|22826.58|22746.58|10
1735778480000|2025-01-02 00:41:20|22830.6|22750.6|22836.23|22756.23|22836.3|22756.3|22830.54|22750.54|10
1735778490000|2025-01-02 00:41:30|22837.33|22757.33|22834.59|22754.59|22837.33|22757.33|22831.62|22751.62|10
1735778500000|2025-01-02 00:41:40|22834.46|22754.46|22832.44|22752.44|22834.61|22754.61|22832.44|22752.44|10
1735778510000|2025-01-02 00:41:50|22831.78|22751.78|22833.95|22753.95|22833.95|22753.95|22831.23|22751.23|10
1735778520000|2025-01-02 00:42:00|22834.54|22754.54|22832.96|22752.96|22834.81|22754.81|22831.56|22751.56|10
1735778530000|2025-01-02 00:42:10|22832.68|22752.68|22827.93|22747.93|22832.95|22752.95|22827.38|22747.38|9
1735778540000|2025-01-02 00:42:20|22828.44|22748.44|22828.76|22748.76|22829.6|22749.6|22827.73|22747.73|10
1735778550000|2025-01-02 00:42:30|22826.91|22746.91|22827.44|22747.44|22828.77|22748.77|22826.91|22746.91|10
1735778560000|2025-01-02 00:42:40|22827.59|22747.59|22828.01|22748.01|22828.7|22748.7|22826.9|22746.9|10
1735778570000|2025-01-02 00:42:50|22823.76|22743.76|22825.39|22745.39|22825.39|22745.39|22823.13|22743.13|10
1735778580000|2025-01-02 00:43:00|22825.75|22745.75|22824.59|22744.59|22827.31|22747.31|22823.45|22743.45|10
1735778590000|2025-01-02 00:43:10|22824.36|22744.36|22813.19|22733.19|22824.36|22744.36|22812.7|22732.7|10
1735778600000|2025-01-02 00:43:20|22812.23|22732.23|22816.7|22736.7|22818.66|22738.66|22811.93|22731.93|10
1735778610000|2025-01-02 00:43:30|22816.42|22736.42|22818.61|22738.61|22818.61|22738.61|22816.17|22736.17|10
1735778620000|2025-01-02 00:43:40|22818.45|22738.45|22817.16|22737.16|22818.53|22738.53|22816.57|22736.57|9
1735778630000|2025-01-02 00:43:50|22820.06|22740.06|22820.42|22740.42|22827.48|22747.48|22820.06|22740.06|10
1735778640000|2025-01-02 00:44:00|22821.07|22741.07|22825.77|22745.77|22826.21|22746.21|22821.07|22741.07|10
1735778650000|2025-01-02 00:44:10|22825.69|22745.69|22824.14|22744.14|22833.01|22753.01|22824.14|22744.14|10
1735778660000|2025-01-02 00:44:20|22823.48|22743.48|22823.07|22743.07|22823.48|22743.48|22820.15|22740.15|10
1735778670000|2025-01-02 00:44:30|22823.15|22743.15|22821.14|22741.14|22823.41|22743.41|22820.57|22740.57|10
1735778680000|2025-01-02 00:44:40|22821.08|22741.08|22819.86|22739.86|22821.36|22741.36|22819.86|22739.86|10
1735778690000|2025-01-02 00:44:50|22819.12|22739.12|22820.81|22740.81|22820.94|22740.94|22818.47|22738.47|10
1735778700000|2025-01-02 00:45:00|22821.12|22741.12|22820.01|22740.01|22821.84|22741.84|22820.01|22740.01|10
1735778710000|2025-01-02 00:45:10|22819.74|22739.74|22808.13|22728.13|22819.74|22739.74|22808.13|22728.13|10
1735778720000|2025-01-02 00:45:20|22809.18|22729.18|22807.01|22727.01|22809.18|22729.18|22805|22725|10
1735778730000|2025-01-02 00:45:30|22806.36|22726.36|22802.48|22722.48|22806.8|22726.8|22802.48|22722.48|10
1735778740000|2025-01-02 00:45:40|22801.79|22721.79|22801.46|22721.46|22801.79|22721.79|22799.24|22719.24|9
1735778750000|2025-01-02 00:45:50|22801.71|22721.71|22804.32|22724.32|22804.32|22724.32|22801.71|22721.71|10
1735778760000|2025-01-02 00:46:00|22805.44|22725.44|22813.57|22733.57|22813.57|22733.57|22805.44|22725.44|10
1735778770000|2025-01-02 00:46:10|22814.68|22734.68|22823.98|22743.98|22823.98|22743.98|22814.53|22734.53|10
1735778780000|2025-01-02 00:46:20|22826.1|22746.1|22829.2|22749.2|22829.48|22749.48|22826.1|22746.1|10
1735778790000|2025-01-02 00:46:30|22829.66|22749.66|22838.3|22758.3|22838.3|22758.3|22829.48|22749.48|10
1735778800000|2025-01-02 00:46:40|22839.1|22759.1|22838.16|22758.16|22840.99|22760.99|22838.16|22758.16|10
1735778810000|2025-01-02 00:46:50|22841.83|22761.83|22848.09|22768.09|22848.09|22768.09|22841.83|22761.83|10
1735778820000|2025-01-02 00:47:00|22849.06|22769.06|22855.93|22775.93|22857.53|22777.53|22849.06|22769.06|10
1735778830000|2025-01-02 00:47:10|22858.27|22778.27|22858.85|22778.85|22858.85|22778.85|22855.04|22775.04|10
1735778840000|2025-01-02 00:47:20|22858.14|22778.14|22857.82|22777.82|22859.29|22779.29|22857.82|22777.82|10
1735778850000|2025-01-02 00:47:30|22855.92|22775.92|22858.35|22778.35|22858.35|22778.35|22855.92|22775.92|10
1735778860000|2025-01-02 00:47:40|22858.06|22778.06|22857.75|22777.75|22858.17|22778.17|22857.04|22777.04|10
1735778870000|2025-01-02 00:47:50|22857.48|22777.48|22856.6|22776.6|22857.48|22777.48|22856.33|22776.33|10
1735778880000|2025-01-02 00:48:00|22855.87|22775.87|22848.49|22768.49|22857.16|22777.16|22848.49|22768.49|9
1735778890000|2025-01-02 00:48:10|22850.05|22770.05|22854.94|22774.94|22854.94|22774.94|22850.05|22770.05|10
1735778900000|2025-01-02 00:48:20|22855.46|22775.46|22855.94|22775.94|22857.43|22777.43|22855.1|22775.1|10
1735778910000|2025-01-02 00:48:30|22857.52|22777.52|22852.96|22772.96|22857.52|22777.52|22852.03|22772.03|10
1735778920000|2025-01-02 00:48:40|22853.11|22773.11|22851.5|22771.5|22853.11|22773.11|22851.15|22771.15|10
1735778930000|2025-01-02 00:48:50|22851.23|22771.23|22852.8|22772.8|22852.83|22772.83|22850.68|22770.68|9
1735778940000|2025-01-02 00:49:00|22853.87|22773.87|22851.37|22771.37|22854.69|22774.69|22851.37|22771.37|10
1735778950000|2025-01-02 00:49:10|22850.97|22770.97|22854.33|22774.33|22854.33|22774.33|22850.97|22770.97|10
1735778960000|2025-01-02 00:49:20|22854.68|22774.68|22858.03|22778.03|22858.03|22778.03|22854.68|22774.68|10
1735778970000|2025-01-02 00:49:30|22858.44|22778.44|22855.44|22775.44|22859.81|22779.81|22855.32|22775.32|10
1735778980000|2025-01-02 00:49:40|22856.03|22776.03|22852.63|22772.63|22856.63|22776.63|22852.63|22772.63|10
1735778990000|2025-01-02 00:49:50|22858.52|22778.52|22857.93|22777.93|22858.52|22778.52|22857.68|22777.68|10
1735779000000|2025-01-02 00:50:00|22857.82|22777.82|22856.9|22776.9|22858.01|22778.01|22855.6|22775.6|10
1735779010000|2025-01-02 00:50:10|22855.71|22775.71|22854.36|22774.36|22856.37|22776.37|22854.36|22774.36|10
1735779020000|2025-01-02 00:50:20|22850.96|22770.96|22844.38|22764.38|22850.96|22770.96|22844.38|22764.38|10
1735779030000|2025-01-02 00:50:30|22843.57|22763.57|22840.23|22760.23|22843.57|22763.57|22839.01|22759.01|10
1735779040000|2025-01-02 00:50:40|22839.84|22759.84|22842.75|22762.75|22845.43|22765.43|22839.84|22759.84|10
1735779050000|2025-01-02 00:50:50|22842.77|22762.77|22841.34|22761.34|22843.54|22763.54|22841.34|22761.34|10
1735779060000|2025-01-02 00:51:00|22841.91|22761.91|22844.82|22764.82|22844.82|22764.82|22841.82|22761.82|10
1735779070000|2025-01-02 00:51:10|22845.69|22765.69|22851.42|22771.42|22851.42|22771.42|22845.69|22765.69|10
1735779080000|2025-01-02 00:51:20|22852.12|22772.12|22854.48|22774.48|22854.5|22774.5|22852.12|22772.12|9
1735779090000|2025-01-02 00:51:30|22854.09|22774.09|22853.72|22773.72|22854.57|22774.57|22853.72|22773.72|10
1735779100000|2025-01-02 00:51:40|22853.64|22773.64|22850.15|22770.15|22853.64|22773.64|22848.58|22768.58|10
1735779110000|2025-01-02 00:51:50|22850.97|22770.97|22850.83|22770.83|22852.03|22772.03|22850.48|22770.48|10
1735779120000|2025-01-02 00:52:00|22850.99|22770.99|22855.49|22775.49|22855.82|22775.82|22850.99|22770.99|10
1735779130000|2025-01-02 00:52:10|22855.52|22775.52|22854.73|22774.73|22855.52|22775.52|22854.43|22774.43|10
1735779140000|2025-01-02 00:52:20|22856.61|22776.61|22854.21|22774.21|22856.61|22776.61|22853.16|22773.16|10
1735779150000|2025-01-02 00:52:30|22854.48|22774.48|22854.62|22774.62|22854.62|22774.62|22853.22|22773.22|10
1735779160000|2025-01-02 00:52:40|22854.18|22774.18|22852.65|22772.65|22854.18|22774.18|22852.65|22772.65|10
1735779170000|2025-01-02 00:52:50|22852.02|22772.02|22845.36|22765.36|22852.02|22772.02|22845.22|22765.22|10
1735779180000|2025-01-02 00:53:00|22845.59|22765.59|22842.47|22762.47|22845.59|22765.59|22842.47|22762.47|10
1735779190000|2025-01-02 00:53:10|22842.52|22762.52|22842.24|22762.24|22843.34|22763.34|22841.03|22761.03|9
1735779200000|2025-01-02 00:53:20|22842.07|22762.07|22841.02|22761.02|22843.04|22763.04|22841.02|22761.02|10
1735779210000|2025-01-02 00:53:30|22840.72|22760.72|22842.64|22762.64|22844.01|22764.01|22840.72|22760.72|10
1735779220000|2025-01-02 00:53:40|22841.49|22761.49|22837.7|22757.7|22842.96|22762.96|22837.7|22757.7|10
1735779230000|2025-01-02 00:53:50|22837.22|22757.22|22839.17|22759.17|22839.17|22759.17|22837.17|22757.17|10
1735779240000|2025-01-02 00:54:00|22839.78|22759.78|22840.98|22760.98|22841.5|22761.5|22839.65|22759.65|10
1735779250000|2025-01-02 00:54:10|22841.76|22761.76|22843.88|22763.88|22843.88|22763.88|22841.76|22761.76|8
1735779260000|2025-01-02 00:54:20|22843.62|22763.62|22841.95|22761.95|22843.96|22763.96|22841.95|22761.95|10
1735779270000|2025-01-02 00:54:30|22841.4|22761.4|22840.71|22760.71|22841.83|22761.83|22840.58|22760.58|10
1735779280000|2025-01-02 00:54:40|22841.12|22761.12|22842.12|22762.12|22842.68|22762.68|22840.88|22760.88|10
1735779290000|2025-01-02 00:54:50|22841.8|22761.8|22840.53|22760.53|22842.3|22762.3|22840.53|22760.53|10
1735779300000|2025-01-02 00:55:00|22840.17|22760.17|22839.22|22759.22|22840.91|22760.91|22839.22|22759.22|10
1735779310000|2025-01-02 00:55:10|22838.38|22758.38|22835.88|22755.88|22838.83|22758.83|22835.88|22755.88|10
1735779320000|2025-01-02 00:55:20|22835.12|22755.12|22829.77|22749.77|22835.12|22755.12|22829.46|22749.46|10
1735779330000|2025-01-02 00:55:30|22828.79|22748.79|22818.07|22738.07|22828.79|22748.79|22818.07|22738.07|10
1735779340000|2025-01-02 00:55:40|22818.83|22738.83|22820.78|22740.78|22820.81|22740.81|22817.51|22737.51|10
1735779350000|2025-01-02 00:55:50|22820.69|22740.69|22819.73|22739.73|22820.92|22740.92|22819.73|22739.73|10
1735779360000|2025-01-02 00:56:00|22819.71|22739.71|22812.87|22732.87|22819.71|22739.71|22812.87|22732.87|10
1735779370000|2025-01-02 00:56:10|22811.92|22731.92|22810.84|22730.84|22812.03|22732.03|22810.68|22730.68|10
1735779380000|2025-01-02 00:56:20|22810.33|22730.33|22808.39|22728.39|22810.4|22730.4|22808.37|22728.37|10
1735779390000|2025-01-02 00:56:30|22808.16|22728.16|22812.59|22732.59|22814.49|22734.49|22808.06|22728.06|10
1735779400000|2025-01-02 00:56:40|22810.66|22730.66|22807.64|22727.64|22810.73|22730.73|22807.64|22727.64|10
1735779410000|2025-01-02 00:56:50|22806.88|22726.88|22806.94|22726.94|22807.64|22727.64|22805.98|22725.98|10
1735779420000|2025-01-02 00:57:00|22806.7|22726.7|22804.57|22724.57|22806.9|22726.9|22804.52|22724.52|10
1735779430000|2025-01-02 00:57:10|22805.19|22725.19|22797.81|22717.81|22805.19|22725.19|22797.6|22717.6|10
1735779440000|2025-01-02 00:57:20|22797.97|22717.97|22796.85|22716.85|22798.36|22718.36|22796.85|22716.85|10
1735779450000|2025-01-02 00:57:30|22795.94|22715.94|22788.45|22708.45|22795.94|22715.94|22788.05|22708.05|10
1735779460000|2025-01-02 00:57:40|22787.77|22707.77|22787.38|22707.38|22787.77|22707.77|22783.64|22703.64|10
1735779470000|2025-01-02 00:57:50|22787.62|22707.62|22789.98|22709.98|22790.18|22710.18|22787.55|22707.55|10
1735779480000|2025-01-02 00:58:00|22789.8|22709.8|22790.97|22710.97|22792.13|22712.13|22789.71|22709.71|10
1735779490000|2025-01-02 00:58:10|22790.54|22710.54|22786.28|22706.28|22790.54|22710.54|22786.28|22706.28|10
1735779500000|2025-01-02 00:58:20|22785.71|22705.71|22780.06|22700.06|22785.71|22705.71|22779.91|22699.91|10
1735779510000|2025-01-02 00:58:30|22780.15|22700.15|22774.23|22694.23|22780.15|22700.15|22774|22694|9
1735779520000|2025-01-02 00:58:40|22774.75|22694.75|22775.04|22695.04|22775.75|22695.75|22774.41|22694.41|10
1735779530000|2025-01-02 00:58:50|22775.72|22695.72|22768.96|22688.96|22775.72|22695.72|22768.96|22688.96|10
1735779540000|2025-01-02 00:59:00|22769.39|22689.39|22768.27|22688.27|22770.12|22690.12|22768.27|22688.27|10
1735779550000|2025-01-02 00:59:10|22768.45|22688.45|22768.04|22688.04|22768.72|22688.72|22767.09|22687.09|10
1735779560000|2025-01-02 00:59:20|22767.71|22687.71|22768.59|22688.59|22769.04|22689.04|22767.71|22687.71|10
1735779570000|2025-01-02 00:59:30|22768.83|22688.83|22769.17|22689.17|22769.65|22689.65|22768.76|22688.76|8
1735779580000|2025-01-02 00:59:40|22769.35|22689.35|22772.74|22692.74|22772.74|22692.74|22769.35|22689.35|10
1735779590000|2025-01-02 00:59:50|22773.06|22693.06|22775.46|22695.46|22775.46|22695.46|22773.04|22693.04|10
1735779600000|2025-01-02 01:00:00|22776.38|22696.38|22786.37|22706.37|22786.37|22706.37|22776.38|22696.38|10
1735779610000|2025-01-02 01:00:10|22788.41|22708.41|22802.16|22722.16|22802.79|22722.79|22788.41|22708.41|10
1735779620000|2025-01-02 01:00:20|22801.95|22721.95|22795.2|22715.2|22801.95|22721.95|22795.2|22715.2|10
1735779630000|2025-01-02 01:00:30|22794.33|22714.33|22793.96|22713.96|22794.34|22714.34|22793.03|22713.03|10
1735779640000|2025-01-02 01:00:40|22795.67|22715.67|22795.11|22715.11|22796|22716|22794.49|22714.49|10
1735779650000|2025-01-02 01:00:50|22796.51|22716.51|22799.9|22719.9|22800.76|22720.76|22796.51|22716.51|10
1735779660000|2025-01-02 01:01:00|22799.91|22719.91|22815.13|22735.13|22815.13|22735.13|22799.91|22719.91|10
1735779670000|2025-01-02 01:01:10|22815.18|22735.18|22826.58|22746.58|22826.58|22746.58|22814.53|22734.53|10
1735779680000|2025-01-02 01:01:20|22828.49|22748.49|22836.64|22756.64|22836.64|22756.64|22828.49|22748.49|10
1735779690000|2025-01-02 01:01:30|22837.21|22757.21|22837.48|22757.48|22837.98|22757.98|22837.21|22757.21|9
1735779700000|2025-01-02 01:01:40|22837.19|22757.19|22844.34|22764.34|22844.34|22764.34|22836.55|22756.55|10
1735779710000|2025-01-02 01:01:50|22844.91|22764.91|22846.93|22766.93|22848.74|22768.74|22842.43|22762.43|10
1735779720000|2025-01-02 01:02:00|22846.9|22766.9|22841.57|22761.57|22847.15|22767.15|22841.57|22761.57|10
1735779730000|2025-01-02 01:02:10|22841.15|22761.15|22839.45|22759.45|22843.01|22763.01|22839.45|22759.45|10
1735779740000|2025-01-02 01:02:20|22839.21|22759.21|22837.86|22757.86|22840.3|22760.3|22837.86|22757.86|10
1735779750000|2025-01-02 01:02:30|22838.18|22758.18|22837.68|22757.68|22839.8|22759.8|22837.46|22757.46|10
1735779760000|2025-01-02 01:02:40|22838.3|22758.3|22837.34|22757.34|22839.06|22759.06|22837.34|22757.34|10
1735779770000|2025-01-02 01:02:50|22836.99|22756.99|22834.55|22754.55|22837|22757|22834.42|22754.42|9
1735779780000|2025-01-02 01:03:00|22835.4|22755.4|22838.83|22758.83|22839.69|22759.69|22835.4|22755.4|10
1735779790000|2025-01-02 01:03:10|22839.14|22759.14|22838.24|22758.24|22840.1|22760.1|22836.32|22756.32|10
1735779800000|2025-01-02 01:03:20|22837.89|22757.89|22836.39|22756.39|22839.18|22759.18|22836.39|22756.39|10
1735779810000|2025-01-02 01:03:30|22836.6|22756.6|22834.9|22754.9|22836.6|22756.6|22834.68|22754.68|10
1735779820000|2025-01-02 01:03:40|22833.47|22753.47|22830.9|22750.9|22833.5|22753.5|22830.9|22750.9|10
1735779830000|2025-01-02 01:03:50|22830.88|22750.88|22834.12|22754.12|22834.12|22754.12|22830.86|22750.86|10
1735779840000|2025-01-02 01:04:00|22833.84|22753.84|22832.86|22752.86|22833.96|22753.96|22832.86|22752.86|10
1735779850000|2025-01-02 01:04:10|22832.93|22752.93|22832.84|22752.84|22833.26|22753.26|22832.75|22752.75|10
1735779860000|2025-01-02 01:04:20|22831.73|22751.73|22828.77|22748.77|22832.01|22752.01|22828.77|22748.77|10
1735779870000|2025-01-02 01:04:30|22828.76|22748.76|22832.52|22752.52|22833.17|22753.17|22827.82|22747.82|10
1735779880000|2025-01-02 01:04:40|22832.44|22752.44|22831.94|22751.94|22832.78|22752.78|22831.94|22751.94|10
1735779890000|2025-01-02 01:04:50|22829.97|22749.97|22832.25|22752.25|22833.46|22753.46|22829.97|22749.97|10
1735779900000|2025-01-02 01:05:00|22832.97|22752.97|22835.21|22755.21|22835.88|22755.88|22832.87|22752.87|10
1735779910000|2025-01-02 01:05:10|22835.74|22755.74|22840.48|22760.48|22840.48|22760.48|22835.04|22755.04|10
1735779920000|2025-01-02 01:05:20|22840.42|22760.42|22844.19|22764.19|22844.58|22764.58|22840.42|22760.42|10
1735779930000|2025-01-02 01:05:30|22842.97|22762.97|22844.56|22764.56|22845.22|22765.22|22842.26|22762.26|10
1735779940000|2025-01-02 01:05:40|22845.77|22765.77|22843.8|22763.8|22847.71|22767.71|22843.23|22763.23|10
1735779950000|2025-01-02 01:05:50|22843.95|22763.95|22845.03|22765.03|22845.39|22765.39|22842.91|22762.91|10
1735779960000|2025-01-02 01:06:00|22845.18|22765.18|22847.9|22767.9|22849.08|22769.08|22845.18|22765.18|10
1735779970000|2025-01-02 01:06:10|22848.29|22768.29|22849.83|22769.83|22849.83|22769.83|22847.57|22767.57|10
1735779980000|2025-01-02 01:06:20|22849.94|22769.94|22850.18|22770.18|22850.64|22770.64|22849.81|22769.81|9
1735779990000|2025-01-02 01:06:30|22850.2|22770.2|22853.86|22773.86|22853.86|22773.86|22850.06|22770.06|10
1735780000000|2025-01-02 01:06:40|22853.68|22773.68|22853.04|22773.04|22853.68|22773.68|22851.99|22771.99|10
1735780010000|2025-01-02 01:06:50|22852.96|22772.96|22855.25|22775.25|22855.25|22775.25|22852.96|22772.96|10
1735780020000|2025-01-02 01:07:00|22855.82|22775.82|22868.52|22788.52|22868.52|22788.52|22855.82|22775.82|10
1735780030000|2025-01-02 01:07:10|22869.03|22789.03|22879.04|22799.04|22879.04|22799.04|22868.81|22788.81|10
1735780040000|2025-01-02 01:07:20|22879.41|22799.41|22878.67|22798.67|22879.41|22799.41|22877.74|22797.74|10
1735780050000|2025-01-02 01:07:30|22878.74|22798.74|22886.43|22806.43|22886.43|22806.43|22878.74|22798.74|10
1735780060000|2025-01-02 01:07:40|22885.33|22805.33|22888.23|22808.23|22888.23|22808.23|22885.18|22805.18|10
1735780070000|2025-01-02 01:07:50|22887.34|22807.34|22887.66|22807.66|22888.02|22808.02|22886.27|22806.27|10
1735780080000|2025-01-02 01:08:00|22887.56|22807.56|22884.99|22804.99|22887.78|22807.78|22884.74|22804.74|10
1735780090000|2025-01-02 01:08:10|22882.81|22802.81|22885.67|22805.67|22885.67|22805.67|22882.61|22802.61|10
1735780100000|2025-01-02 01:08:20|22885.62|22805.62|22887.48|22807.48|22887.84|22807.84|22884.46|22804.46|9
1735780110000|2025-01-02 01:08:30|22891.37|22811.37|22892.58|22812.58|22893.01|22813.01|22891.37|22811.37|10
1735780120000|2025-01-02 01:08:40|22892.92|22812.92|22895.5|22815.5|22895.5|22815.5|22892.92|22812.92|10
1735780130000|2025-01-02 01:08:50|22896.42|22816.42|22896.02|22816.02|22896.89|22816.89|22895.5|22815.5|9
1735780140000|2025-01-02 01:09:00|22896.15|22816.15|22896.72|22816.72|22897.07|22817.07|22896.11|22816.11|10
1735780150000|2025-01-02 01:09:10|22896.24|22816.24|22892.62|22812.62|22896.24|22816.24|22892.12|22812.12|9
1735780160000|2025-01-02 01:09:20|22892.19|22812.19|22891.13|22811.13|22892.19|22812.19|22890.15|22810.15|10
1735780170000|2025-01-02 01:09:30|22891.34|22811.34|22885.09|22805.09|22891.34|22811.34|22884.96|22804.96|10
1735780180000|2025-01-02 01:09:40|22885.03|22805.03|22880.91|22800.91|22885.03|22805.03|22880.91|22800.91|10
1735780190000|2025-01-02 01:09:50|22881.81|22801.81|22879.66|22799.66|22882.01|22802.01|22879.18|22799.18|10
1735780200000|2025-01-02 01:10:00|22878.93|22798.93|22871.55|22791.55|22879.15|22799.15|22871.55|22791.55|10
1735780210000|2025-01-02 01:10:10|22868.61|22788.61|22864.94|22784.94|22868.61|22788.61|22863.78|22783.78|10
1735780220000|2025-01-02 01:10:20|22864.58|22784.58|22862.63|22782.63|22865.21|22785.21|22862.39|22782.39|10
1735780230000|2025-01-02 01:10:30|22863.1|22783.1|22864.6|22784.6|22864.66|22784.66|22863.1|22783.1|9
1735780240000|2025-01-02 01:10:40|22864.45|22784.45|22867.26|22787.26|22867.26|22787.26|22863.71|22783.71|10
1735780250000|2025-01-02 01:10:50|22866.53|22786.53|22868.15|22788.15|22869.24|22789.24|22866.46|22786.46|10
1735780260000|2025-01-02 01:11:00|22868.31|22788.31|22870.98|22790.98|22871.47|22791.47|22868.31|22788.31|10
1735780270000|2025-01-02 01:11:10|22872.35|22792.35|22874.05|22794.05|22874.05|22794.05|22872.18|22792.18|10
1735780280000|2025-01-02 01:11:20|22873.33|22793.33|22875.38|22795.38|22875.78|22795.78|22873.33|22793.33|10
1735780290000|2025-01-02 01:11:30|22875.41|22795.41|22874.39|22794.39|22876.13|22796.13|22874.39|22794.39|10
1735780300000|2025-01-02 01:11:40|22872.18|22792.18|22872.19|22792.19|22872.47|22792.47|22871.93|22791.93|10
1735780310000|2025-01-02 01:11:50|22872.3|22792.3|22870.94|22790.94|22872.55|22792.55|22870.36|22790.36|10
1735780320000|2025-01-02 01:12:00|22870.98|22790.98|22866.95|22786.95|22871.27|22791.27|22866.95|22786.95|10
1735780330000|2025-01-02 01:12:10|22866.44|22786.44|22865.45|22785.45|22867.03|22787.03|22865.15|22785.15|10
1735780340000|2025-01-02 01:12:20|22864.88|22784.88|22865.2|22785.2|22865.2|22785.2|22863.63|22783.63|10
1735780350000|2025-01-02 01:12:30|22865.15|22785.15|22865.29|22785.29|22865.6|22785.6|22864.81|22784.81|10
1735780360000|2025-01-02 01:12:40|22864.72|22784.72|22863.53|22783.53|22864.72|22784.72|22863.53|22783.53|10
1735780370000|2025-01-02 01:12:50|22863.43|22783.43|22861.42|22781.42|22864.23|22784.23|22861.42|22781.42|10
1735780380000|2025-01-02 01:13:00|22861.45|22781.45|22859.66|22779.66|22861.85|22781.85|22859.3|22779.3|9
1735780390000|2025-01-02 01:13:10|22859.3|22779.3|22858.16|22778.16|22859.34|22779.34|22857.4|22777.4|10
1735780400000|2025-01-02 01:13:20|22858.86|22778.86|22860.16|22780.16|22860.16|22780.16|22858.8|22778.8|10
1735780410000|2025-01-02 01:13:30|22860.62|22780.62|22859.27|22779.27|22860.62|22780.62|22858.87|22778.87|10
1735780420000|2025-01-02 01:13:40|22859.36|22779.36|22859|22779|22860.01|22780.01|22858.61|22778.61|10
1735780430000|2025-01-02 01:13:50|22858.92|22778.92|22861.8|22781.8|22861.8|22781.8|22857.23|22777.23|10
1735780440000|2025-01-02 01:14:00|22861.81|22781.81|22863.87|22783.87|22863.87|22783.87|22861.81|22781.81|10
1735780450000|2025-01-02 01:14:10|22863.67|22783.67|22862.28|22782.28|22863.67|22783.67|22861.23|22781.23|9
1735780460000|2025-01-02 01:14:20|22859.73|22779.73|22861.9|22781.9|22861.9|22781.9|22859.67|22779.67|10
1735780470000|2025-01-02 01:14:30|22861.06|22781.06|22864.83|22784.83|22865.55|22785.55|22860.27|22780.27|10
1735780480000|2025-01-02 01:14:40|22864.61|22784.61|22864.15|22784.15|22864.66|22784.66|22863.96|22783.96|10
1735780490000|2025-01-02 01:14:50|22864.14|22784.14|22863.92|22783.92|22864.16|22784.16|22863.7|22783.7|10
1735780500000|2025-01-02 01:15:00|22863.74|22783.74|22864.55|22784.55|22864.79|22784.79|22861.6|22781.6|10
1735780510000|2025-01-02 01:15:10|22864.87|22784.87|22864.62|22784.62|22866.09|22786.09|22863.58|22783.58|10
1735780520000|2025-01-02 01:15:20|22864.22|22784.22|22864.03|22784.03|22865.17|22785.17|22862.76|22782.76|10
1735780530000|2025-01-02 01:15:30|22865.62|22785.62|22867.5|22787.5|22867.5|22787.5|22864.82|22784.82|10
1735780540000|2025-01-02 01:15:40|22868.18|22788.18|22870.79|22790.79|22870.9|22790.9|22868.18|22788.18|10
1735780550000|2025-01-02 01:15:50|22870.81|22790.81|22871.47|22791.47|22872.07|22792.07|22869.75|22789.75|10
1735780560000|2025-01-02 01:16:00|22871.16|22791.16|22872.34|22792.34|22873.25|22793.25|22871.16|22791.16|10
1735780570000|2025-01-02 01:16:10|22872.38|22792.38|22870.97|22790.97|22872.82|22792.82|22869.9|22789.9|10
1735780580000|2025-01-02 01:16:20|22870.84|22790.84|22868.79|22788.79|22870.84|22790.84|22867.78|22787.78|10
1735780590000|2025-01-02 01:16:30|22868.2|22788.2|22865.1|22785.1|22868.49|22788.49|22865.1|22785.1|10
1735780600000|2025-01-02 01:16:40|22865.11|22785.11|22864.12|22784.12|22865.11|22785.11|22862.19|22782.19|10
1735780610000|2025-01-02 01:16:50|22863.99|22783.99|22866.67|22786.67|22868.1|22788.1|22861.85|22781.85|10
1735780620000|2025-01-02 01:17:00|22867.13|22787.13|22863.78|22783.78|22867.36|22787.36|22863.78|22783.78|10
1735780630000|2025-01-02 01:17:10|22863.12|22783.12|22861.75|22781.75|22863.12|22783.12|22861.54|22781.54|9
1735780640000|2025-01-02 01:17:20|22861.85|22781.85|22858.83|22778.83|22862.94|22782.94|22858.83|22778.83|10
1735780650000|2025-01-02 01:17:30|22859.47|22779.47|22862.14|22782.14|22862.35|22782.35|22859.47|22779.47|10
1735780660000|2025-01-02 01:17:40|22858.76|22778.76|22859.28|22779.28|22859.86|22779.86|22858.76|22778.76|10
1735780670000|2025-01-02 01:17:50|22859.59|22779.59|22858.65|22778.65|22859.61|22779.61|22858.65|22778.65|10
1735780680000|2025-01-02 01:18:00|22858.56|22778.56|22856.79|22776.79|22858.58|22778.58|22856.47|22776.47|10
1735780690000|2025-01-02 01:18:10|22857.19|22777.19|22856.31|22776.31|22857.29|22777.29|22855.97|22775.97|9
1735780700000|2025-01-02 01:18:20|22856.37|22776.37|22855.7|22775.7|22856.48|22776.48|22855.59|22775.59|10
1735780710000|2025-01-02 01:18:30|22855.53|22775.53|22855.69|22775.69|22856.21|22776.21|22855.46|22775.46|10
1735780720000|2025-01-02 01:18:40|22855.95|22775.95|22857.23|22777.23|22857.81|22777.81|22855.95|22775.95|10
1735780730000|2025-01-02 01:18:50|22857.25|22777.25|22857.17|22777.17|22858|22778|22857.04|22777.04|10
1735780740000|2025-01-02 01:19:00|22857.02|22777.02|22857.71|22777.71|22857.87|22777.87|22856.24|22776.24|10
1735780750000|2025-01-02 01:19:10|22857.49|22777.49|22857.08|22777.08|22857.86|22777.86|22855.38|22775.38|10
1735780760000|2025-01-02 01:19:20|22857.15|22777.15|22854.84|22774.84|22858.62|22778.62|22854.84|22774.84|10
1735780770000|2025-01-02 01:19:30|22854.75|22774.75|22857.44|22777.44|22857.44|22777.44|22854.45|22774.45|10
1735780780000|2025-01-02 01:19:40|22857.71|22777.71|22858.1|22778.1|22858.56|22778.56|22857.21|22777.21|10
1735780790000|2025-01-02 01:19:50|22858.36|22778.36|22856.11|22776.11|22858.36|22778.36|22856.11|22776.11|10
1735780800000|2025-01-02 01:20:00|22855.98|22775.98|22863.95|22783.95|22863.95|22783.95|22855.57|22775.57|10
1735780810000|2025-01-02 01:20:10|22863.54|22783.54|22855.81|22775.81|22863.54|22783.54|22855.81|22775.81|10
1735780820000|2025-01-02 01:20:20|22854.66|22774.66|22855.49|22775.49|22855.68|22775.68|22854.14|22774.14|9
1735780830000|2025-01-02 01:20:30|22855.79|22775.79|22855.74|22775.74|22856.35|22776.35|22855.74|22775.74|10
1735780840000|2025-01-02 01:20:40|22855.61|22775.61|22853.58|22773.58|22855.61|22775.61|22853.57|22773.57|10
1735780850000|2025-01-02 01:20:50|22854.12|22774.12|22854.88|22774.88|22858.16|22778.16|22854.12|22774.12|10
1735780860000|2025-01-02 01:21:00|22854.5|22774.5|22850.65|22770.65|22855.02|22775.02|22850.44|22770.44|10
1735780870000|2025-01-02 01:21:10|22851.02|22771.02|22847.83|22767.83|22851.06|22771.06|22847.83|22767.83|10
1735780880000|2025-01-02 01:21:20|22847.95|22767.95|22846.11|22766.11|22847.95|22767.95|22845.13|22765.13|10
1735780890000|2025-01-02 01:21:30|22845.26|22765.26|22843.72|22763.72|22845.26|22765.26|22843.71|22763.71|10
1735780900000|2025-01-02 01:21:40|22843.66|22763.66|22833.11|22753.11|22843.66|22763.66|22833.11|22753.11|10
1735780910000|2025-01-02 01:21:50|22832.21|22752.21|22834.39|22754.39|22834.82|22754.82|22832.21|22752.21|10
1735780920000|2025-01-02 01:22:00|22834.91|22754.91|22838.67|22758.67|22838.97|22758.97|22834.65|22754.65|10
1735780930000|2025-01-02 01:22:10|22838.66|22758.66|22844.93|22764.93|22844.93|22764.93|22837.97|22757.97|10
1735780940000|2025-01-02 01:22:20|22845.62|22765.62|22847.64|22767.64|22847.64|22767.64|22845.61|22765.61|10
1735780950000|2025-01-02 01:22:30|22848.02|22768.02|22846.63|22766.63|22848.21|22768.21|22846.41|22766.41|10
1735780960000|2025-01-02 01:22:40|22845.6|22765.6|22845.41|22765.41|22846.16|22766.16|22844.97|22764.97|10
1735780970000|2025-01-02 01:22:50|22845.25|22765.25|22836.58|22756.58|22845.25|22765.25|22836.28|22756.28|10
1735780980000|2025-01-02 01:23:00|22837.12|22757.12|22838.29|22758.29|22838.3|22758.3|22837.12|22757.12|10
1735780990000|2025-01-02 01:23:10|22838.21|22758.21|22845.22|22765.22|22846.64|22766.64|22838.21|22758.21|9
1735781000000|2025-01-02 01:23:20|22844.7|22764.7|22840.15|22760.15|22845.7|22765.7|22840.15|22760.15|10
1735781010000|2025-01-02 01:23:30|22839.81|22759.81|22839.18|22759.18|22839.81|22759.81|22838.65|22758.65|10
1735781020000|2025-01-02 01:23:40|22838.5|22758.5|22838.3|22758.3|22838.52|22758.52|22837.52|22757.52|9
1735781030000|2025-01-02 01:23:50|22836.66|22756.66|22838.63|22758.63|22838.9|22758.9|22836.66|22756.66|10
1735781040000|2025-01-02 01:24:00|22838.64|22758.64|22840.04|22760.04|22841.19|22761.19|22838.64|22758.64|10
1735781050000|2025-01-02 01:24:10|22840.71|22760.71|22840.19|22760.19|22841.48|22761.48|22840.19|22760.19|10
1735781060000|2025-01-02 01:24:20|22839.98|22759.98|22837.68|22757.68|22839.98|22759.98|22837.68|22757.68|10
1735781070000|2025-01-02 01:24:30|22837.6|22757.6|22834.26|22754.26|22837.6|22757.6|22834.26|22754.26|10
1735781080000|2025-01-02 01:24:40|22833.8|22753.8|22830.67|22750.67|22833.8|22753.8|22830.67|22750.67|10
1735781090000|2025-01-02 01:24:50|22830.76|22750.76|22828.96|22748.96|22831.09|22751.09|22828.82|22748.82|10
1735781100000|2025-01-02 01:25:00|22829.36|22749.36|22823.93|22743.93|22829.94|22749.94|22823.74|22743.74|10
1735781110000|2025-01-02 01:25:10|22823.91|22743.91|22822.74|22742.74|22823.91|22743.91|22822.57|22742.57|10
1735781120000|2025-01-02 01:25:20|22822.67|22742.67|22824.9|22744.9|22824.92|22744.92|22822.67|22742.67|9
1735781130000|2025-01-02 01:25:30|22824.86|22744.86|22824.75|22744.75|22824.95|22744.95|22824.03|22744.03|10
1735781140000|2025-01-02 01:25:40|22825.93|22745.93|22828.01|22748.01|22828.21|22748.21|22825.93|22745.93|10
1735781150000|2025-01-02 01:25:50|22828.53|22748.53|22826.83|22746.83|22828.55|22748.55|22826.35|22746.35|9
1735781160000|2025-01-02 01:26:00|22827.25|22747.25|22829.19|22749.19|22829.19|22749.19|22827.25|22747.25|9
1735781170000|2025-01-02 01:26:10|22828.99|22748.99|22827.99|22747.99|22828.99|22748.99|22827.3|22747.3|10
1735781180000|2025-01-02 01:26:20|22827.98|22747.98|22828.14|22748.14|22828.66|22748.66|22827.79|22747.79|10
1735781190000|2025-01-02 01:26:30|22828.01|22748.01|22827.96|22747.96|22828.52|22748.52|22827.53|22747.53|10
1735781200000|2025-01-02 01:26:40|22827.93|22747.93|22826.46|22746.46|22827.93|22747.93|22826.22|22746.22|10
1735781210000|2025-01-02 01:26:50|22827.85|22747.85|22828.94|22748.94|22828.96|22748.96|22827.8|22747.8|10
1735781220000|2025-01-02 01:27:00|22829.82|22749.82|22822.81|22742.81|22830.03|22750.03|22822.76|22742.76|10
1735781230000|2025-01-02 01:27:10|22822.8|22742.8|22824.39|22744.39|22825.2|22745.2|22822.8|22742.8|8
1735781240000|2025-01-02 01:27:20|22823.07|22743.07|22821.92|22741.92|22824.4|22744.4|22821.92|22741.92|10
1735781250000|2025-01-02 01:27:30|22821.89|22741.89|22820.56|22740.56|22821.89|22741.89|22820.56|22740.56|10
1735781260000|2025-01-02 01:27:40|22820.61|22740.61|22821.59|22741.59|22821.61|22741.61|22820.57|22740.57|8
1735781270000|2025-01-02 01:27:50|22821.99|22741.99|22822|22742|22822.38|22742.38|22821.98|22741.98|9
1735781280000|2025-01-02 01:28:00|22821.96|22741.96|22822.21|22742.21|22822.37|22742.37|22821.24|22741.24|10
1735781290000|2025-01-02 01:28:10|22823.21|22743.21|22822.98|22742.98|22823.23|22743.23|22822.15|22742.15|10
1735781300000|2025-01-02 01:28:20|22823.34|22743.34|22824.16|22744.16|22824.16|22744.16|22823.31|22743.31|10
1735781310000|2025-01-02 01:28:30|22824.07|22744.07|22823.56|22743.56|22824.25|22744.25|22823.55|22743.55|10
1735781320000|2025-01-02 01:28:40|22823.53|22743.53|22822.45|22742.45|22823.53|22743.53|22821.5|22741.5|10
1735781330000|2025-01-02 01:28:50|22822.54|22742.54|22821.23|22741.23|22822.54|22742.54|22821.23|22741.23|10
1735781340000|2025-01-02 01:29:00|22821.09|22741.09|22818.5|22738.5|22821.25|22741.25|22818.33|22738.33|10
1735781350000|2025-01-02 01:29:10|22818.03|22738.03|22818.85|22738.85|22818.85|22738.85|22816.62|22736.62|10
1735781360000|2025-01-02 01:29:20|22819.05|22739.05|22821.1|22741.1|22821.1|22741.1|22819.05|22739.05|9
1735781370000|2025-01-02 01:29:30|22821.19|22741.19|22821.54|22741.54|22821.68|22741.68|22821.19|22741.19|10
1735781380000|2025-01-02 01:29:40|22821.57|22741.57|22820.49|22740.49|22821.61|22741.61|22820.49|22740.49|10
1735781390000|2025-01-02 01:29:50|22820.12|22740.12|22817.81|22737.81|22820.12|22740.12|22817.81|22737.81|10
1735781400000|2025-01-02 01:30:00|22817.24|22737.24|22815.66|22735.66|22817.25|22737.25|22815.35|22735.35|10
1735781410000|2025-01-02 01:30:10|22815.21|22735.21|22812.82|22732.82|22815.21|22735.21|22812.58|22732.58|9
1735781420000|2025-01-02 01:30:20|22812.72|22732.72|22811.82|22731.82|22812.72|22732.72|22810.46|22730.46|10
1735781430000|2025-01-02 01:30:30|22811.84|22731.84|22813.32|22733.32|22813.47|22733.47|22811.84|22731.84|10
1735781440000|2025-01-02 01:30:40|22813.38|22733.38|22814.42|22734.42|22814.44|22734.44|22813.33|22733.33|10
1735781450000|2025-01-02 01:30:50|22814.45|22734.45|22810.03|22730.03|22814.45|22734.45|22809.06|22729.06|10
1735781460000|2025-01-02 01:31:00|22809.77|22729.77|22805.67|22725.67|22809.77|22729.77|22805.67|22725.67|10
1735781470000|2025-01-02 01:31:10|22805.41|22725.41|22801.49|22721.49|22805.41|22725.41|22801.49|22721.49|10
1735781480000|2025-01-02 01:31:20|22801.24|22721.24|22795.29|22715.29|22801.24|22721.24|22795.11|22715.11|10
1735781490000|2025-01-02 01:31:30|22795.46|22715.46|22796.98|22716.98|22797.27|22717.27|22795.03|22715.03|10
1735781500000|2025-01-02 01:31:40|22794.23|22714.23|22788.25|22708.25|22794.23|22714.23|22788.25|22708.25|9
1735781510000|2025-01-02 01:31:50|22788.1|22708.1|22782.33|22702.33|22788.1|22708.1|22782.08|22702.08|10
1735781520000|2025-01-02 01:32:00|22781.68|22701.68|22782.56|22702.56|22782.56|22702.56|22779.25|22699.25|10
1735781530000|2025-01-02 01:32:10|22783.44|22703.44|22783.36|22703.36|22784.67|22704.67|22783.36|22703.36|10
1735781540000|2025-01-02 01:32:20|22782.99|22702.99|22778.42|22698.42|22783.36|22703.36|22778.42|22698.42|10
1735781550000|2025-01-02 01:32:30|22777.53|22697.53|22773.59|22693.59|22777.67|22697.67|22773.59|22693.59|10
1735781560000|2025-01-02 01:32:40|22768.91|22688.91|22763.52|22683.52|22768.91|22688.91|22762.81|22682.81|10
1735781570000|2025-01-02 01:32:50|22762.41|22682.41|22753.12|22673.12|22762.41|22682.41|22753.12|22673.12|10
1735781580000|2025-01-02 01:33:00|22750.98|22670.98|22748.77|22668.77|22752.28|22672.28|22748.77|22668.77|10
1735781590000|2025-01-02 01:33:10|22748.62|22668.62|22746.92|22666.92|22749.37|22669.37|22746.17|22666.17|10
1735781600000|2025-01-02 01:33:20|22745.29|22665.29|22743.5|22663.5|22745.29|22665.29|22743.09|22663.09|10
1735781610000|2025-01-02 01:33:30|22743.59|22663.59|22745.29|22665.29|22745.84|22665.84|22743.59|22663.59|10
1735781620000|2025-01-02 01:33:40|22745.33|22665.33|22745.91|22665.91|22746.99|22666.99|22745.19|22665.19|10
1735781630000|2025-01-02 01:33:50|22746.08|22666.08|22745.81|22665.81|22746.58|22666.58|22745.77|22665.77|10
1735781640000|2025-01-02 01:34:00|22745.4|22665.4|22739.78|22659.78|22745.66|22665.66|22738.75|22658.75|10
1735781650000|2025-01-02 01:34:10|22742.17|22662.17|22746.07|22666.07|22746.07|22666.07|22742.17|22662.17|9
1735781660000|2025-01-02 01:34:20|22746.82|22666.82|22749.04|22669.04|22749.04|22669.04|22746.72|22666.72|10
1735781670000|2025-01-02 01:34:30|22748.18|22668.18|22750.46|22670.46|22750.77|22670.77|22746.22|22666.22|10
1735781680000|2025-01-02 01:34:40|22750.49|22670.49|22749.14|22669.14|22750.76|22670.76|22748.54|22668.54|10
1735781690000|2025-01-02 01:34:50|22749|22669|22746.99|22666.99|22749|22669|22744.56|22664.56|10
1735781700000|2025-01-02 01:35:00|22746.61|22666.61|22745.55|22665.55|22746.61|22666.61|22744.27|22664.27|10
1735781710000|2025-01-02 01:35:10|22746.58|22666.58|22748.68|22668.68|22749.46|22669.46|22746.51|22666.51|10
1735781720000|2025-01-02 01:35:20|22748.93|22668.93|22745.37|22665.37|22749.95|22669.95|22745.37|22665.37|10
1735781730000|2025-01-02 01:35:30|22745.39|22665.39|22743.44|22663.44|22745.52|22665.52|22743.44|22663.44|10
1735781740000|2025-01-02 01:35:40|22743.72|22663.72|22744.97|22664.97|22745.42|22665.42|22743.65|22663.65|9
1735781750000|2025-01-02 01:35:50|22746.45|22666.45|22747.15|22667.15|22747.15|22667.15|22746.45|22666.45|10
1735781760000|2025-01-02 01:36:00|22747.29|22667.29|22752.26|22672.26|22752.75|22672.75|22747.29|22667.29|10
1735781770000|2025-01-02 01:36:10|22752.17|22672.17|22759.55|22679.55|22759.55|22679.55|22752.17|22672.17|10
1735781780000|2025-01-02 01:36:20|22759.6|22679.6|22753.34|22673.34|22759.6|22679.6|22753.3|22673.3|10
1735781790000|2025-01-02 01:36:30|22753.12|22673.12|22750.77|22670.77|22753.12|22673.12|22750.77|22670.77|10
1735781800000|2025-01-02 01:36:40|22750.81|22670.81|22752.33|22672.33|22752.47|22672.47|22750.12|22670.12|10
1735781810000|2025-01-02 01:36:50|22753.54|22673.54|22753.01|22673.01|22754.36|22674.36|22752.46|22672.46|10
1735781820000|2025-01-02 01:37:00|22752.52|22672.52|22753.26|22673.26|22753.26|22673.26|22751.32|22671.32|10
1735781830000|2025-01-02 01:37:10|22757.28|22677.28|22759.38|22679.38|22759.38|22679.38|22756.9|22676.9|10
1735781840000|2025-01-02 01:37:20|22758.06|22678.06|22766.55|22686.55|22766.55|22686.55|22758.06|22678.06|10
1735781850000|2025-01-02 01:37:30|22767.48|22687.48|22769.49|22689.49|22769.9|22689.9|22767.14|22687.14|10
1735781860000|2025-01-02 01:37:40|22771.44|22691.44|22774.27|22694.27|22774.27|22694.27|22771.02|22691.02|10
1735781870000|2025-01-02 01:37:50|22774.93|22694.93|22781.57|22701.57|22781.57|22701.57|22774.93|22694.93|10
1735781880000|2025-01-02 01:38:00|22781.77|22701.77|22783.81|22703.81|22785.13|22705.13|22781.77|22701.77|10
1735781890000|2025-01-02 01:38:10|22785.64|22705.64|22786.1|22706.1|22786.1|22706.1|22784.79|22704.79|10
1735781900000|2025-01-02 01:38:20|22787.38|22707.38|22789.38|22709.38|22789.6|22709.6|22787.35|22707.35|10
1735781910000|2025-01-02 01:38:30|22789.18|22709.18|22787.68|22707.68|22789.19|22709.19|22787.68|22707.68|10
1735781920000|2025-01-02 01:38:40|22789.52|22709.52|22786.04|22706.04|22789.56|22709.56|22786.04|22706.04|10
1735781930000|2025-01-02 01:38:50|22785.59|22705.59|22786.82|22706.82|22786.82|22706.82|22784.75|22704.75|10
1735781940000|2025-01-02 01:39:00|22787.49|22707.49|22791.87|22711.87|22791.87|22711.87|22787.49|22707.49|10
1735781950000|2025-01-02 01:39:10|22792.28|22712.28|22793.78|22713.78|22793.88|22713.88|22792.28|22712.28|10
1735781960000|2025-01-02 01:39:20|22793.65|22713.65|22794.28|22714.28|22794.28|22714.28|22793.23|22713.23|10
1735781970000|2025-01-02 01:39:30|22795.15|22715.15|22796.05|22716.05|22796.05|22716.05|22795.15|22715.15|10
1735781980000|2025-01-02 01:39:40|22796.13|22716.13|22796.63|22716.63|22796.63|22716.63|22795.9|22715.9|10
1735781990000|2025-01-02 01:39:50|22796.69|22716.69|22794.96|22714.96|22797.34|22717.34|22794.96|22714.96|9
1735782000000|2025-01-02 01:40:00|22794.9|22714.9|22797.91|22717.91|22798.24|22718.24|22794.78|22714.78|10
1735782010000|2025-01-02 01:40:10|22798.53|22718.53|22799.23|22719.23|22799.85|22719.85|22797.17|22717.17|10
1735782020000|2025-01-02 01:40:20|22799.32|22719.32|22799.99|22719.99|22800.67|22720.67|22798.56|22718.56|10
1735782030000|2025-01-02 01:40:30|22800.2|22720.2|22798.92|22718.92|22800.28|22720.28|22798.92|22718.92|9
1735782040000|2025-01-02 01:40:40|22798.82|22718.82|22799.93|22719.93|22800.52|22720.52|22798.67|22718.67|10
1735782050000|2025-01-02 01:40:50|22799.61|22719.61|22806.38|22726.38|22806.38|22726.38|22799.61|22719.61|9
1735782060000|2025-01-02 01:41:00|22806.57|22726.57|22807.62|22727.62|22807.92|22727.92|22806.57|22726.57|10
1735782070000|2025-01-02 01:41:10|22807.8|22727.8|22808.54|22728.54|22809.35|22729.35|22807.8|22727.8|10
1735782080000|2025-01-02 01:41:20|22808.58|22728.58|22809.28|22729.28|22809.66|22729.66|22807.06|22727.06|10
1735782090000|2025-01-02 01:41:30|22809.64|22729.64|22810.54|22730.54|22810.89|22730.89|22809.62|22729.62|10
1735782100000|2025-01-02 01:41:40|22810.48|22730.48|22809.93|22729.93|22810.79|22730.79|22809.93|22729.93|9
1735782110000|2025-01-02 01:41:50|22810.07|22730.07|22809.43|22729.43|22810.72|22730.72|22809.08|22729.08|10
1735782120000|2025-01-02 01:42:00|22809.81|22729.81|22809.68|22729.68|22810.44|22730.44|22809.38|22729.38|10
1735782130000|2025-01-02 01:42:10|22809.38|22729.38|22807.41|22727.41|22809.38|22729.38|22807.41|22727.41|10
1735782140000|2025-01-02 01:42:20|22807.26|22727.26|22808.55|22728.55|22808.55|22728.55|22805.34|22725.34|10
1735782150000|2025-01-02 01:42:30|22808.7|22728.7|22808.93|22728.93|22809.14|22729.14|22808.7|22728.7|9
1735782160000|2025-01-02 01:42:40|22808.8|22728.8|22810.33|22730.33|22810.33|22730.33|22808.8|22728.8|9
1735782170000|2025-01-02 01:42:50|22810.62|22730.62|22809.23|22729.23|22811.31|22731.31|22809.23|22729.23|10
1735782180000|2025-01-02 01:43:00|22809.3|22729.3|22810.65|22730.65|22810.65|22730.65|22809.3|22729.3|9
1735782190000|2025-01-02 01:43:10|22810.68|22730.68|22809.78|22729.78|22810.68|22730.68|22809.39|22729.39|8
1735782200000|2025-01-02 01:43:20|22809.6|22729.6|22809.29|22729.29|22809.9|22729.9|22809.23|22729.23|10
1735782210000|2025-01-02 01:43:30|22808.68|22728.68|22808.42|22728.42|22808.68|22728.68|22807.84|22727.84|9
1735782220000|2025-01-02 01:43:40|22808.37|22728.37|22809.75|22729.75|22809.75|22729.75|22808.37|22728.37|10
1735782230000|2025-01-02 01:43:50|22812.65|22732.65|22813.71|22733.71|22813.71|22733.71|22811.91|22731.91|10
1735782240000|2025-01-02 01:44:00|22813.78|22733.78|22812.82|22732.82|22813.78|22733.78|22812.62|22732.62|10
1735782250000|2025-01-02 01:44:10|22812.84|22732.84|22812.69|22732.69|22812.99|22732.99|22812.53|22732.53|9
1735782260000|2025-01-02 01:44:20|22813.7|22733.7|22814.53|22734.53|22815.31|22735.31|22813.7|22733.7|10
1735782270000|2025-01-02 01:44:30|22814.49|22734.49|22817.4|22737.4|22817.4|22737.4|22814.49|22734.49|10
1735782280000|2025-01-02 01:44:40|22817.19|22737.19|22817.93|22737.93|22817.93|22737.93|22816.89|22736.89|10
1735782290000|2025-01-02 01:44:50|22817.44|22737.44|22816.65|22736.65|22817.44|22737.44|22816.65|22736.65|10
1735782300000|2025-01-02 01:45:00|22816.74|22736.74|22817.99|22737.99|22818.16|22738.16|22816.13|22736.13|10
1735782310000|2025-01-02 01:45:10|22818.96|22738.96|22816.54|22736.54|22818.96|22738.96|22816.53|22736.53|10
1735782320000|2025-01-02 01:45:20|22816.45|22736.45|22816.44|22736.44|22817.2|22737.2|22816.44|22736.44|10
1735782330000|2025-01-02 01:45:30|22816.19|22736.19|22815.16|22735.16|22816.19|22736.19|22815.11|22735.11|10
1735782340000|2025-01-02 01:45:40|22815.15|22735.15|22814.69|22734.69|22815.15|22735.15|22813.92|22733.92|9
1735782350000|2025-01-02 01:45:50|22815.18|22735.18|22814.91|22734.91|22815.73|22735.73|22814.83|22734.83|10
1735782360000|2025-01-02 01:46:00|22813.24|22733.24|22810.54|22730.54|22813.24|22733.24|22810.54|22730.54|10
1735782370000|2025-01-02 01:46:10|22809.94|22729.94|22808.08|22728.08|22809.94|22729.94|22807.28|22727.28|10
1735782380000|2025-01-02 01:46:20|22807.16|22727.16|22805.38|22725.38|22807.16|22727.16|22805.38|22725.38|9
1735782390000|2025-01-02 01:46:30|22805.28|22725.28|22803.86|22723.86|22805.28|22725.28|22803.69|22723.69|10
1735782400000|2025-01-02 01:46:40|22803.79|22723.79|22803.79|22723.79|22803.97|22723.97|22803.58|22723.58|9
1735782410000|2025-01-02 01:46:50|22804|22724|22803.96|22723.96|22804.12|22724.12|22803.94|22723.94|9
1735782420000|2025-01-02 01:47:00|22803.95|22723.95|22803.02|22723.02|22803.95|22723.95|22802.44|22722.44|9
1735782430000|2025-01-02 01:47:10|22802.94|22722.94|22799.72|22719.72|22802.99|22722.99|22799.72|22719.72|10
1735782440000|2025-01-02 01:47:20|22799.4|22719.4|22796.87|22716.87|22799.4|22719.4|22796.87|22716.87|10
1735782450000|2025-01-02 01:47:30|22796.84|22716.84|22796.61|22716.61|22796.85|22716.85|22796.61|22716.61|10
1735782460000|2025-01-02 01:47:40|22795.97|22715.97|22791.97|22711.97|22795.97|22715.97|22791.93|22711.93|10
1735782470000|2025-01-02 01:47:50|22791.74|22711.74|22791.3|22711.3|22791.74|22711.74|22791.3|22711.3|9
1735782480000|2025-01-02 01:48:00|22791.31|22711.31|22791.67|22711.67|22791.75|22711.75|22791.18|22711.18|9
1735782490000|2025-01-02 01:48:10|22791.78|22711.78|22792.97|22712.97|22793.02|22713.02|22791.78|22711.78|10
1735782500000|2025-01-02 01:48:20|22793.76|22713.76|22793.04|22713.04|22794.22|22714.22|22793.04|22713.04|10
1735782510000|2025-01-02 01:48:30|22793.02|22713.02|22793.46|22713.46|22793.46|22713.46|22792.62|22712.62|10
1735782520000|2025-01-02 01:48:40|22793.74|22713.74|22792.41|22712.41|22794.7|22714.7|22790.48|22710.48|9
1735782530000|2025-01-02 01:48:50|22793.09|22713.09|22793.93|22713.93|22793.96|22713.96|22793.09|22713.09|10
1735782540000|2025-01-02 01:49:00|22794.02|22714.02|22793.21|22713.21|22794.75|22714.75|22793.08|22713.08|8
1735782550000|2025-01-02 01:49:10|22793.31|22713.31|22792.36|22712.36|22793.31|22713.31|22792.36|22712.36|10
1735782560000|2025-01-02 01:49:20|22791.91|22711.91|22790.43|22710.43|22791.91|22711.91|22790.43|22710.43|10
1735782570000|2025-01-02 01:49:30|22790.32|22710.32|22789.57|22709.57|22790.32|22710.32|22788.98|22708.98|10
1735782580000|2025-01-02 01:49:40|22790.22|22710.22|22792.24|22712.24|22792.24|22712.24|22790.22|22710.22|10
1735782590000|2025-01-02 01:49:50|22792.05|22712.05|22795.75|22715.75|22795.78|22715.78|22791.92|22711.92|9
1735782600000|2025-01-02 01:50:00|22795.69|22715.69|22796.95|22716.95|22796.95|22716.95|22795.44|22715.44|10
1735782610000|2025-01-02 01:50:10|22796.91|22716.91|22796.38|22716.38|22796.91|22716.91|22793.21|22713.21|9
1735782620000|2025-01-02 01:50:20|22796.73|22716.73|22793.82|22713.82|22796.73|22716.73|22793.82|22713.82|9
1735782630000|2025-01-02 01:50:30|22793.86|22713.86|22794.19|22714.19|22795.32|22715.32|22793.86|22713.86|9
1735782640000|2025-01-02 01:50:40|22793.66|22713.66|22792.34|22712.34|22793.66|22713.66|22792.29|22712.29|10
1735782650000|2025-01-02 01:50:50|22792.32|22712.32|22790.45|22710.45|22792.35|22712.35|22790.45|22710.45|10
1735782660000|2025-01-02 01:51:00|22790.46|22710.46|22787.59|22707.59|22790.46|22710.46|22787.29|22707.29|10
1735782670000|2025-01-02 01:51:10|22788.4|22708.4|22787.77|22707.77|22789.32|22709.32|22787.21|22707.21|10
1735782680000|2025-01-02 01:51:20|22786.99|22706.99|22787.39|22707.39|22787.39|22707.39|22784.49|22704.49|10
1735782690000|2025-01-02 01:51:30|22787.46|22707.46|22785.77|22705.77|22787.46|22707.46|22785.5|22705.5|10
1735782700000|2025-01-02 01:51:40|22786.11|22706.11|22783.47|22703.47|22786.11|22706.11|22783.47|22703.47|10
1735782710000|2025-01-02 01:51:50|22782.96|22702.96|22782.95|22702.95|22782.96|22702.96|22781.72|22701.72|10
1735782720000|2025-01-02 01:52:00|22783.28|22703.28|22784.67|22704.67|22785.29|22705.29|22783.28|22703.28|10
1735782730000|2025-01-02 01:52:10|22784.6|22704.6|22785.41|22705.41|22786.01|22706.01|22784.6|22704.6|9
1735782740000|2025-01-02 01:52:20|22785.42|22705.42|22784.81|22704.81|22785.42|22705.42|22784.52|22704.52|10
1735782750000|2025-01-02 01:52:30|22784.38|22704.38|22782.99|22702.99|22784.38|22704.38|22782.53|22702.53|10
1735782760000|2025-01-02 01:52:40|22782.85|22702.85|22786.95|22706.95|22790.22|22710.22|22782.71|22702.71|10
1735782770000|2025-01-02 01:52:50|22786.15|22706.15|22786.23|22706.23|22786.23|22706.23|22785.22|22705.22|10
1735782780000|2025-01-02 01:53:00|22785.93|22705.93|22785.28|22705.28|22786.49|22706.49|22785.28|22705.28|8
1735782790000|2025-01-02 01:53:10|22785.2|22705.2|22782.91|22702.91|22785.2|22705.2|22782.91|22702.91|10
1735782800000|2025-01-02 01:53:20|22782.84|22702.84|22783.54|22703.54|22783.54|22703.54|22782.67|22702.67|10
1735782810000|2025-01-02 01:53:30|22783.62|22703.62|22783.01|22703.01|22783.7|22703.7|22782.47|22702.47|10
1735782820000|2025-01-02 01:53:40|22782.83|22702.83|22781.35|22701.35|22782.83|22702.83|22781.35|22701.35|10
1735782830000|2025-01-02 01:53:50|22781.03|22701.03|22779.91|22699.91|22781.03|22701.03|22779.58|22699.58|9
1735782840000|2025-01-02 01:54:00|22780.5|22700.5|22780.56|22700.56|22780.56|22700.56|22779.97|22699.97|10
1735782850000|2025-01-02 01:54:10|22780.22|22700.22|22780.01|22700.01|22781.06|22701.06|22779.66|22699.66|10
1735782860000|2025-01-02 01:54:20|22779.11|22699.11|22774.68|22694.68|22779.11|22699.11|22774.68|22694.68|10
1735782870000|2025-01-02 01:54:30|22774.47|22694.47|22774.73|22694.73|22775.11|22695.11|22773.78|22693.78|10
1735782880000|2025-01-02 01:54:40|22774.29|22694.29|22773.33|22693.33|22774.31|22694.31|22773.33|22693.33|10
1735782890000|2025-01-02 01:54:50|22773.13|22693.13|22766.81|22686.81|22773.13|22693.13|22766.69|22686.69|10
1735782900000|2025-01-02 01:55:00|22766.88|22686.88|22766.91|22686.91|22766.91|22686.91|22765.59|22685.59|10
1735782910000|2025-01-02 01:55:10|22767.13|22687.13|22768.41|22688.41|22768.41|22688.41|22766.83|22686.83|10
1735782920000|2025-01-02 01:55:20|22768.24|22688.24|22772.51|22692.51|22772.51|22692.51|22767.63|22687.63|10
1735782930000|2025-01-02 01:55:30|22773.02|22693.02|22774.18|22694.18|22774.18|22694.18|22772.88|22692.88|10
1735782940000|2025-01-02 01:55:40|22774.11|22694.11|22774.8|22694.8|22774.8|22694.8|22773.22|22693.22|10
1735782950000|2025-01-02 01:55:50|22775.94|22695.94|22775.16|22695.16|22776.01|22696.01|22775.16|22695.16|10
1735782960000|2025-01-02 01:56:00|22775|22695|22773.5|22693.5|22775.14|22695.14|22773.5|22693.5|10
1735782970000|2025-01-02 01:56:10|22773.23|22693.23|22776.22|22696.22|22776.72|22696.72|22773.2|22693.2|10
1735782980000|2025-01-02 01:56:20|22776.19|22696.19|22775.63|22695.63|22776.53|22696.53|22775.63|22695.63|10
1735782990000|2025-01-02 01:56:30|22775.93|22695.93|22778.44|22698.44|22778.54|22698.54|22775.93|22695.93|10
1735783000000|2025-01-02 01:56:40|22778.38|22698.38|22777.69|22697.69|22778.43|22698.43|22777.69|22697.69|10
1735783010000|2025-01-02 01:56:50|22777.39|22697.39|22776.73|22696.73|22777.39|22697.39|22776.73|22696.73|9
1735783020000|2025-01-02 01:57:00|22776.77|22696.77|22779.72|22699.72|22779.72|22699.72|22776.38|22696.38|9
1735783030000|2025-01-02 01:57:10|22779.67|22699.67|22777.93|22697.93|22780.05|22700.05|22777.58|22697.58|10
1735783040000|2025-01-02 01:57:20|22777.94|22697.94|22776.97|22696.97|22778.38|22698.38|22776.97|22696.97|10
1735783050000|2025-01-02 01:57:30|22776.96|22696.96|22775.89|22695.89|22776.96|22696.96|22775.75|22695.75|10
1735783060000|2025-01-02 01:57:40|22776.03|22696.03|22770.33|22690.33|22776.03|22696.03|22769.28|22689.28|9
1735783070000|2025-01-02 01:57:50|22770.26|22690.26|22769.85|22689.85|22770.26|22690.26|22769.69|22689.69|9
1735783080000|2025-01-02 01:58:00|22769.94|22689.94|22776.25|22696.25|22777.44|22697.44|22769.92|22689.92|9
1735783090000|2025-01-02 01:58:10|22773.04|22693.04|22775.02|22695.02|22775.02|22695.02|22773.04|22693.04|10
1735783100000|2025-01-02 01:58:20|22774.78|22694.78|22774.75|22694.75|22774.95|22694.95|22774.6|22694.6|10
1735783110000|2025-01-02 01:58:30|22774.72|22694.72|22771.79|22691.79|22774.72|22694.72|22771.79|22691.79|8
1735783120000|2025-01-02 01:58:40|22771.88|22691.88|22774.1|22694.1|22774.1|22694.1|22771.88|22691.88|10
1735783130000|2025-01-02 01:58:50|22774.18|22694.18|22774.35|22694.35|22774.35|22694.35|22773.91|22693.91|9
1735783140000|2025-01-02 01:59:00|22774.37|22694.37|22775.09|22695.09|22775.09|22695.09|22773.88|22693.88|10
1735783150000|2025-01-02 01:59:10|22776.92|22696.92|22780.39|22700.39|22780.6|22700.6|22776.92|22696.92|10
1735783160000|2025-01-02 01:59:20|22780.35|22700.35|22779.98|22699.98|22781.24|22701.24|22779.98|22699.98|10
1735783170000|2025-01-02 01:59:30|22779.82|22699.82|22781.42|22701.42|22781.42|22701.42|22779.81|22699.81|10
1735783180000|2025-01-02 01:59:40|22781.18|22701.18|22780.97|22700.97|22781.58|22701.58|22780.48|22700.48|8
1735783190000|2025-01-02 01:59:50|22781.24|22701.24|22781.03|22701.03|22781.28|22701.28|22780.89|22700.89|10
1735783200000|2025-01-02 02:00:00|22781.21|22701.21|22785.35|22705.35|22785.35|22705.35|22781.21|22701.21|10
1735783210000|2025-01-02 02:00:10|22785.84|22705.84|22786.06|22706.06|22786.79|22706.79|22785.84|22705.84|10
1735783220000|2025-01-02 02:00:20|22786.22|22706.22|22787.34|22707.34|22787.34|22707.34|22786.19|22706.19|10
1735783230000|2025-01-02 02:00:30|22787.86|22707.86|22789.16|22709.16|22789.47|22709.47|22787.86|22707.86|10
1735783240000|2025-01-02 02:00:40|22788.92|22708.92|22787.84|22707.84|22788.92|22708.92|22787.28|22707.28|10
1735783250000|2025-01-02 02:00:50|22787.87|22707.87|22788.72|22708.72|22789.3|22709.3|22787.87|22707.87|10
1735783260000|2025-01-02 02:01:00|22788.69|22708.69|22787.67|22707.67|22788.98|22708.98|22787.67|22707.67|10
1735783270000|2025-01-02 02:01:10|22787.5|22707.5|22786.21|22706.21|22787.73|22707.73|22786.21|22706.21|9
1735783280000|2025-01-02 02:01:20|22785.98|22705.98|22781.3|22701.3|22785.98|22705.98|22781.09|22701.09|10
1735783290000|2025-01-02 02:01:30|22781.72|22701.72|22781.5|22701.5|22782.8|22702.8|22781.5|22701.5|10
1735783300000|2025-01-02 02:01:40|22781.33|22701.33|22778.76|22698.76|22781.87|22701.87|22778.49|22698.49|10
1735783310000|2025-01-02 02:01:50|22778.75|22698.75|22777.73|22697.73|22779.02|22699.02|22777.69|22697.69|10
1735783320000|2025-01-02 02:02:00|22776.77|22696.77|22775.28|22695.28|22776.77|22696.77|22774.89|22694.89|10
1735783330000|2025-01-02 02:02:10|22774.63|22694.63|22773.84|22693.84|22774.63|22694.63|22773.84|22693.84|10
1735783340000|2025-01-02 02:02:20|22773.76|22693.76|22776.31|22696.31|22776.31|22696.31|22773.62|22693.62|10
1735783350000|2025-01-02 02:02:30|22776.85|22696.85|22775.89|22695.89|22776.85|22696.85|22775.75|22695.75|10
1735783360000|2025-01-02 02:02:40|22775.9|22695.9|22776.29|22696.29|22776.85|22696.85|22775.86|22695.86|10
1735783370000|2025-01-02 02:02:50|22776.07|22696.07|22778.2|22698.2|22778.2|22698.2|22776.07|22696.07|10
1735783380000|2025-01-02 02:03:00|22778.27|22698.27|22783.02|22703.02|22783.85|22703.85|22778.27|22698.27|10
1735783390000|2025-01-02 02:03:10|22783.3|22703.3|22785.29|22705.29|22785.29|22705.29|22783.3|22703.3|10
1735783400000|2025-01-02 02:03:20|22785.35|22705.35|22787.87|22707.87|22788.44|22708.44|22785.35|22705.35|10
1735783410000|2025-01-02 02:03:30|22787.82|22707.82|22786.63|22706.63|22788.68|22708.68|22786.63|22706.63|10
1735783420000|2025-01-02 02:03:40|22786.77|22706.77|22786.75|22706.75|22787.11|22707.11|22786.6|22706.6|9
1735783430000|2025-01-02 02:03:50|22786.72|22706.72|22786.72|22706.72|22787.39|22707.39|22785.6|22705.6|10
1735783440000|2025-01-02 02:04:00|22786.13|22706.13|22785.63|22705.63|22787.21|22707.21|22785.49|22705.49|9
1735783450000|2025-01-02 02:04:10|22786.02|22706.02|22786.85|22706.85|22787.39|22707.39|22786.02|22706.02|9
1735783460000|2025-01-02 02:04:20|22786.76|22706.76|22787.24|22707.24|22787.51|22707.51|22785.61|22705.61|10
1735783470000|2025-01-02 02:04:30|22787.13|22707.13|22783.3|22703.3|22787.13|22707.13|22783.3|22703.3|10
1735783480000|2025-01-02 02:04:40|22781.88|22701.88|22774.3|22694.3|22781.88|22701.88|22774.3|22694.3|10
1735783490000|2025-01-02 02:04:50|22774.21|22694.21|22774.69|22694.69|22774.69|22694.69|22772.72|22692.72|10
1735783500000|2025-01-02 02:05:00|22775.04|22695.04|22774.54|22694.54|22775.04|22695.04|22773.76|22693.76|10
1735783510000|2025-01-02 02:05:10|22774.41|22694.41|22774.29|22694.29|22775.5|22695.5|22773.05|22693.05|10
1735783520000|2025-01-02 02:05:20|22775.35|22695.35|22771.14|22691.14|22775.68|22695.68|22771.14|22691.14|10
1735783530000|2025-01-02 02:05:30|22770.55|22690.55|22767.86|22687.86|22770.55|22690.55|22766.29|22686.29|10
1735783540000|2025-01-02 02:05:40|22767.99|22687.99|22766.65|22686.65|22768.01|22688.01|22766.27|22686.27|10
1735783550000|2025-01-02 02:05:50|22766.69|22686.69|22769.85|22689.85|22769.85|22689.85|22766.67|22686.67|9
1735783560000|2025-01-02 02:06:00|22770.84|22690.84|22772.88|22692.88|22774.84|22694.84|22770.84|22690.84|10
1735783570000|2025-01-02 02:06:10|22773.97|22693.97|22775.76|22695.76|22775.76|22695.76|22773.71|22693.71|10
1735783580000|2025-01-02 02:06:20|22775.13|22695.13|22776.42|22696.42|22776.69|22696.69|22775.13|22695.13|10
1735783590000|2025-01-02 02:06:30|22775.31|22695.31|22776.55|22696.55|22776.55|22696.55|22775.31|22695.31|10
1735783600000|2025-01-02 02:06:40|22776.31|22696.31|22781.91|22701.91|22782.15|22702.15|22776.16|22696.16|10
1735783610000|2025-01-02 02:06:50|22781.98|22701.98|22780.01|22700.01|22782.19|22702.19|22779.96|22699.96|9
1735783620000|2025-01-02 02:07:00|22780.06|22700.06|22781.05|22701.05|22781.05|22701.05|22780.06|22700.06|10
1735783630000|2025-01-02 02:07:10|22781.25|22701.25|22782.25|22702.25|22782.63|22702.63|22781.25|22701.25|9
1735783640000|2025-01-02 02:07:20|22782.54|22702.54|22783.54|22703.54|22783.69|22703.69|22782.54|22702.54|10
1735783650000|2025-01-02 02:07:30|22783.55|22703.55|22787.53|22707.53|22787.53|22707.53|22783.54|22703.54|10
1735783660000|2025-01-02 02:07:40|22787.57|22707.57|22789.09|22709.09|22790.01|22710.01|22787.57|22707.57|10
1735783670000|2025-01-02 02:07:50|22788.94|22708.94|22789.54|22709.54|22790.19|22710.19|22788.89|22708.89|10
1735783680000|2025-01-02 02:08:00|22789.67|22709.67|22788.19|22708.19|22789.99|22709.99|22787.85|22707.85|9
1735783690000|2025-01-02 02:08:10|22789.12|22709.12|22789.17|22709.17|22790.1|22710.1|22789.12|22709.12|10
1735783700000|2025-01-02 02:08:20|22788.88|22708.88|22789.15|22709.15|22789.28|22709.28|22788.23|22708.23|10
1735783710000|2025-01-02 02:08:30|22789.25|22709.25|22789.08|22709.08|22789.99|22709.99|22789.01|22709.01|10
1735783720000|2025-01-02 02:08:40|22789.12|22709.12|22789.7|22709.7|22790.33|22710.33|22789.12|22709.12|10
1735783730000|2025-01-02 02:08:50|22789.76|22709.76|22790.63|22710.63|22790.63|22710.63|22789.11|22709.11|10
1735783740000|2025-01-02 02:09:00|22791.26|22711.26|22792.21|22712.21|22792.21|22712.21|22791.22|22711.22|10
1735783750000|2025-01-02 02:09:10|22792.34|22712.34|22791.72|22711.72|22792.52|22712.52|22791.72|22711.72|10
1735783760000|2025-01-02 02:09:20|22792.37|22712.37|22795.64|22715.64|22796.83|22716.83|22792.37|22712.37|9
1735783770000|2025-01-02 02:09:30|22795|22715|22792.67|22712.67|22795|22715|22792.67|22712.67|10
1735783780000|2025-01-02 02:09:40|22792.66|22712.66|22791.25|22711.25|22792.66|22712.66|22787.89|22707.89|10
1735783790000|2025-01-02 02:09:50|22792.02|22712.02|22789.65|22709.65|22792.54|22712.54|22789.63|22709.63|10
1735783800000|2025-01-02 02:10:00|22789.56|22709.56|22790.21|22710.21|22790.96|22710.96|22789.04|22709.04|10
1735783810000|2025-01-02 02:10:10|22790.68|22710.68|22796.6|22716.6|22796.6|22716.6|22790.68|22710.68|10
1735783820000|2025-01-02 02:10:20|22797.05|22717.05|22797.89|22717.89|22797.89|22717.89|22796.5|22716.5|10
1735783830000|2025-01-02 02:10:30|22797.96|22717.96|22803.67|22723.67|22803.67|22723.67|22797.96|22717.96|10
1735783840000|2025-01-02 02:10:40|22803.69|22723.69|22804.36|22724.36|22804.8|22724.8|22803.69|22723.69|10
1735783850000|2025-01-02 02:10:50|22805.85|22725.85|22805.2|22725.2|22806.54|22726.54|22804.66|22724.66|10
1735783860000|2025-01-02 02:11:00|22805.09|22725.09|22802.62|22722.62|22805.3|22725.3|22802.62|22722.62|10
1735783870000|2025-01-02 02:11:10|22802.28|22722.28|22800.57|22720.57|22802.28|22722.28|22800.23|22720.23|10
1735783880000|2025-01-02 02:11:20|22800.22|22720.22|22800.04|22720.04|22800.65|22720.65|22797.66|22717.66|10
1735783890000|2025-01-02 02:11:30|22799.48|22719.48|22800.74|22720.74|22800.74|22720.74|22799.48|22719.48|9
1735783900000|2025-01-02 02:11:40|22800.55|22720.55|22800.97|22720.97|22800.97|22720.97|22799.77|22719.77|10
1735783910000|2025-01-02 02:11:50|22802.09|22722.09|22798.01|22718.01|22802.13|22722.13|22798.01|22718.01|10
1735783920000|2025-01-02 02:12:00|22797.8|22717.8|22800.85|22720.85|22800.85|22720.85|22797.63|22717.63|10
1735783930000|2025-01-02 02:12:10|22800.82|22720.82|22806.95|22726.95|22806.95|22726.95|22800.26|22720.26|10
1735783940000|2025-01-02 02:12:20|22807.18|22727.18|22806.61|22726.61|22807.18|22727.18|22806.61|22726.61|9
1735783950000|2025-01-02 02:12:30|22806.34|22726.34|22805.22|22725.22|22806.34|22726.34|22805.21|22725.21|10
1735783960000|2025-01-02 02:12:40|22805.31|22725.31|22805.76|22725.76|22805.92|22725.92|22805.18|22725.18|9
1735783970000|2025-01-02 02:12:50|22805.77|22725.77|22805.62|22725.62|22805.77|22725.77|22805.26|22725.26|10
1735783980000|2025-01-02 02:13:00|22805.51|22725.51|22805.81|22725.81|22805.81|22725.81|22805|22725|10
1735783990000|2025-01-02 02:13:10|22805.69|22725.69|22806.7|22726.7|22807|22727|22805.69|22725.69|9
1735784000000|2025-01-02 02:13:20|22806.95|22726.95|22806.48|22726.48|22807.12|22727.12|22806.48|22726.48|9
1735784010000|2025-01-02 02:13:30|22806.39|22726.39|22805.31|22725.31|22806.39|22726.39|22805|22725|10
1735784020000|2025-01-02 02:13:40|22805.32|22725.32|22804.85|22724.85|22806.54|22726.54|22804.83|22724.83|10
1735784030000|2025-01-02 02:13:50|22804.92|22724.92|22804.13|22724.13|22804.92|22724.92|22804.06|22724.06|9
1735784040000|2025-01-02 02:14:00|22804.08|22724.08|22802.02|22722.02|22804.08|22724.08|22802.02|22722.02|10
1735784050000|2025-01-02 02:14:10|22802.12|22722.12|22801.36|22721.36|22802.12|22722.12|22800.93|22720.93|8
1735784060000|2025-01-02 02:14:20|22800.78|22720.78|22800.27|22720.27|22800.89|22720.89|22800.19|22720.19|9
1735784070000|2025-01-02 02:14:30|22800.86|22720.86|22799.74|22719.74|22800.86|22720.86|22799.72|22719.72|10
1735784080000|2025-01-02 02:14:40|22799.72|22719.72|22800.92|22720.92|22800.92|22720.92|22799.5|22719.5|9
1735784090000|2025-01-02 02:14:50|22801.02|22721.02|22801.45|22721.45|22801.55|22721.55|22800.58|22720.58|10
1735784100000|2025-01-02 02:15:00|22801.22|22721.22|22798.11|22718.11|22801.22|22721.22|22798.11|22718.11|10
1735784110000|2025-01-02 02:15:10|22798.51|22718.51|22799.86|22719.86|22799.86|22719.86|22798.29|22718.29|10
1735784120000|2025-01-02 02:15:20|22799.58|22719.58|22798.9|22718.9|22799.58|22719.58|22798.88|22718.88|9
1735784130000|2025-01-02 02:15:30|22798.89|22718.89|22797.55|22717.55|22799.34|22719.34|22797.54|22717.54|10
1735784140000|2025-01-02 02:15:40|22797.8|22717.8|22796.26|22716.26|22798.06|22718.06|22796.24|22716.24|10
1735784150000|2025-01-02 02:15:50|22795.6|22715.6|22795.19|22715.19|22795.6|22715.6|22794.81|22714.81|10
1735784160000|2025-01-02 02:16:00|22795.08|22715.08|22792.92|22712.92|22795.2|22715.2|22792.92|22712.92|9
1735784170000|2025-01-02 02:16:10|22792.87|22712.87|22793.43|22713.43|22793.91|22713.91|22792.73|22712.73|9
1735784180000|2025-01-02 02:16:20|22792.83|22712.83|22790.29|22710.29|22792.83|22712.83|22790.29|22710.29|10
1735784190000|2025-01-02 02:16:30|22789.37|22709.37|22782.35|22702.35|22789.37|22709.37|22782.35|22702.35|10
1735784200000|2025-01-02 02:16:40|22782.09|22702.09|22776.63|22696.63|22782.09|22702.09|22776.39|22696.39|10
1735784210000|2025-01-02 02:16:50|22776.43|22696.43|22776.03|22696.03|22776.48|22696.48|22775.21|22695.21|10
1735784220000|2025-01-02 02:17:00|22776.11|22696.11|22774.64|22694.64|22777.08|22697.08|22774.64|22694.64|9
1735784230000|2025-01-02 02:17:10|22774.95|22694.95|22775.46|22695.46|22775.52|22695.52|22774.81|22694.81|10
1735784240000|2025-01-02 02:17:20|22775.91|22695.91|22774.9|22694.9|22776.42|22696.42|22774.9|22694.9|10
1735784250000|2025-01-02 02:17:30|22775.11|22695.11|22774.19|22694.19|22775.25|22695.25|22774.19|22694.19|9
1735784260000|2025-01-02 02:17:40|22773.78|22693.78|22772.08|22692.08|22773.91|22693.91|22772.08|22692.08|9
1735784270000|2025-01-02 02:17:50|22772.05|22692.05|22770.96|22690.96|22772.05|22692.05|22770.79|22690.79|10
1735784280000|2025-01-02 02:18:00|22771.02|22691.02|22764.49|22684.49|22771.02|22691.02|22764.49|22684.49|10
1735784290000|2025-01-02 02:18:10|22764.44|22684.44|22762.93|22682.93|22764.77|22684.77|22762.93|22682.93|8
1735784300000|2025-01-02 02:18:20|22762.23|22682.23|22759.8|22679.8|22762.23|22682.23|22759.67|22679.67|10
1735784310000|2025-01-02 02:18:30|22760.51|22680.51|22760.46|22680.46|22760.64|22680.64|22760.38|22680.38|9
1735784320000|2025-01-02 02:18:40|22761.43|22681.43|22759.77|22679.77|22761.98|22681.98|22758.39|22678.39|10
1735784330000|2025-01-02 02:18:50|22762.27|22682.27|22762.56|22682.56|22762.72|22682.72|22762.27|22682.27|8
1735784340000|2025-01-02 02:19:00|22762.38|22682.38|22762.99|22682.99|22762.99|22682.99|22762.01|22682.01|9
1735784350000|2025-01-02 02:19:10|22763.53|22683.53|22763.57|22683.57|22763.59|22683.59|22763.29|22683.29|10
1735784360000|2025-01-02 02:19:20|22763.89|22683.89|22764.1|22684.1|22764.96|22684.96|22763.89|22683.89|9
1735784370000|2025-01-02 02:19:30|22764.07|22684.07|22764.68|22684.68|22764.68|22684.68|22763.63|22683.63|10
1735784380000|2025-01-02 02:19:40|22765.24|22685.24|22766.89|22686.89|22766.89|22686.89|22765.24|22685.24|10
1735784390000|2025-01-02 02:19:50|22766.96|22686.96|22774.49|22694.49|22774.53|22694.53|22766.96|22686.96|8
1735784400000|2025-01-02 02:20:00|22774.74|22694.74|22778.53|22698.53|22778.53|22698.53|22774.57|22694.57|10
1735784410000|2025-01-02 02:20:10|22778.55|22698.55|22780.99|22700.99|22780.99|22700.99|22778.55|22698.55|10
1735784420000|2025-01-02 02:20:20|22781.03|22701.03|22775.49|22695.49|22781.03|22701.03|22775.49|22695.49|9
1735784430000|2025-01-02 02:20:30|22775.33|22695.33|22774.21|22694.21|22775.41|22695.41|22774.21|22694.21|9
1735784440000|2025-01-02 02:20:40|22773.65|22693.65|22774.51|22694.51|22774.51|22694.51|22773.65|22693.65|10
1735784450000|2025-01-02 02:20:50|22774.95|22694.95|22778.25|22698.25|22778.25|22698.25|22774.83|22694.83|8
1735784460000|2025-01-02 02:21:00|22778.71|22698.71|22782.46|22702.46|22782.46|22702.46|22778.37|22698.37|10
1735784470000|2025-01-02 02:21:10|22782.47|22702.47|22783.47|22703.47|22784.41|22704.41|22782.47|22702.47|10
1735784480000|2025-01-02 02:21:20|22783.13|22703.13|22787.57|22707.57|22787.61|22707.61|22783.13|22703.13|10
1735784490000|2025-01-02 02:21:30|22787.51|22707.51|22787.52|22707.52|22787.52|22707.52|22787.4|22707.4|10
1735784500000|2025-01-02 02:21:40|22787.64|22707.64|22790.76|22710.76|22790.94|22710.94|22787.64|22707.64|10
1735784510000|2025-01-02 02:21:50|22790.21|22710.21|22793.6|22713.6|22794.25|22714.25|22788.55|22708.55|10
1735784520000|2025-01-02 02:22:00|22793.63|22713.63|22788.06|22708.06|22794.14|22714.14|22787.78|22707.78|10
1735784530000|2025-01-02 02:22:10|22788.69|22708.69|22791.21|22711.21|22791.21|22711.21|22788.61|22708.61|10
1735784540000|2025-01-02 02:22:20|22792.35|22712.35|22793.8|22713.8|22793.8|22713.8|22792.32|22712.32|10
1735784550000|2025-01-02 02:22:30|22794.1|22714.1|22792.99|22712.99|22795.8|22715.8|22792.99|22712.99|10
1735784560000|2025-01-02 02:22:40|22792.67|22712.67|22790.19|22710.19|22792.67|22712.67|22790.19|22710.19|10
1735784570000|2025-01-02 02:22:50|22789.95|22709.95|22789.77|22709.77|22790.61|22710.61|22789.71|22709.71|8
1735784580000|2025-01-02 02:23:00|22789.94|22709.94|22788.19|22708.19|22789.94|22709.94|22787.89|22707.89|9
1735784590000|2025-01-02 02:23:10|22788.57|22708.57|22789.8|22709.8|22789.94|22709.94|22788.57|22708.57|9
1735784600000|2025-01-02 02:23:20|22789.9|22709.9|22792.93|22712.93|22792.93|22712.93|22789.9|22709.9|10
1735784610000|2025-01-02 02:23:30|22792.77|22712.77|22795.83|22715.83|22795.83|22715.83|22792.77|22712.77|10
1735784620000|2025-01-02 02:23:40|22795.7|22715.7|22795.74|22715.74|22796.03|22716.03|22795.39|22715.39|10
1735784630000|2025-01-02 02:23:50|22795.66|22715.66|22794.54|22714.54|22795.92|22715.92|22794.54|22714.54|10
1735784640000|2025-01-02 02:24:00|22794.96|22714.96|22799.4|22719.4|22799.4|22719.4|22794.96|22714.96|10
1735784650000|2025-01-02 02:24:10|22799.47|22719.47|22800.26|22720.26|22801.01|22721.01|22799.47|22719.47|10
1735784660000|2025-01-02 02:24:20|22800.16|22720.16|22799.45|22719.45|22800.16|22720.16|22799.43|22719.43|10
1735784670000|2025-01-02 02:24:30|22798.96|22718.96|22799.62|22719.62|22799.85|22719.85|22798.87|22718.87|10
1735784680000|2025-01-02 02:24:40|22799.73|22719.73|22799.63|22719.63|22800.27|22720.27|22799.63|22719.63|10
1735784690000|2025-01-02 02:24:50|22799.7|22719.7|22797.95|22717.95|22799.88|22719.88|22797.72|22717.72|10
1735784700000|2025-01-02 02:25:00|22797.67|22717.67|22804.12|22724.12|22804.14|22724.14|22797.67|22717.67|8
1735784710000|2025-01-02 02:25:10|22804.03|22724.03|22806.85|22726.85|22807.46|22727.46|22803.97|22723.97|10
1735784720000|2025-01-02 02:25:20|22806.87|22726.87|22808.61|22728.61|22808.62|22728.62|22806.87|22726.87|10
1735784730000|2025-01-02 02:25:30|22808.64|22728.64|22808.8|22728.8|22809.02|22729.02|22808.62|22728.62|10
1735784740000|2025-01-02 02:25:40|22809.14|22729.14|22809.65|22729.65|22809.7|22729.7|22809.14|22729.14|10
1735784750000|2025-01-02 02:25:50|22809.64|22729.64|22809.87|22729.87|22809.87|22729.87|22809.19|22729.19|9
1735784760000|2025-01-02 02:26:00|22809.8|22729.8|22811.79|22731.79|22811.79|22731.79|22809.8|22729.8|9
1735784770000|2025-01-02 02:26:10|22812.29|22732.29|22813.09|22733.09|22813.1|22733.1|22811.33|22731.33|10
1735784780000|2025-01-02 02:26:20|22813.4|22733.4|22815.72|22735.72|22816.06|22736.06|22813.29|22733.29|10
1735784790000|2025-01-02 02:26:30|22814.93|22734.93|22816.42|22736.42|22816.42|22736.42|22814.93|22734.93|9
1735784800000|2025-01-02 02:26:40|22816.62|22736.62|22814.88|22734.88|22817.57|22737.57|22814.88|22734.88|10
1735784810000|2025-01-02 02:26:50|22815.45|22735.45|22815.51|22735.51|22815.58|22735.58|22814.41|22734.41|10
1735784820000|2025-01-02 02:27:00|22816.71|22736.71|22816.13|22736.13|22816.88|22736.88|22816.12|22736.12|10
1735784830000|2025-01-02 02:27:10|22816.39|22736.39|22818.98|22738.98|22819.2|22739.2|22816.39|22736.39|10
1735784840000|2025-01-02 02:27:20|22819.03|22739.03|22818.28|22738.28|22819.22|22739.22|22818.1|22738.1|9
1735784850000|2025-01-02 02:27:30|22818.2|22738.2|22821.5|22741.5|22821.5|22741.5|22818.2|22738.2|10
1735784860000|2025-01-02 02:27:40|22821.88|22741.88|22824.57|22744.57|22824.57|22744.57|22820.73|22740.73|10
1735784870000|2025-01-02 02:27:50|22824.66|22744.66|22822.35|22742.35|22824.66|22744.66|22822.35|22742.35|10
1735784880000|2025-01-02 02:28:00|22822.69|22742.69|22822.7|22742.7|22823.39|22743.39|22822.68|22742.68|10
1735784890000|2025-01-02 02:28:10|22823.24|22743.24|22821.3|22741.3|22823.24|22743.24|22821.28|22741.28|10
1735784900000|2025-01-02 02:28:20|22821.26|22741.26|22818.48|22738.48|22821.29|22741.29|22818.48|22738.48|10
1735784910000|2025-01-02 02:28:30|22818.58|22738.58|22813.76|22733.76|22818.78|22738.78|22813.76|22733.76|10
1735784920000|2025-01-02 02:28:40|22813.88|22733.88|22813.31|22733.31|22814.25|22734.25|22813.06|22733.06|10
1735784930000|2025-01-02 02:28:50|22811.81|22731.81|22808.63|22728.63|22812.09|22732.09|22808.63|22728.63|10
1735784940000|2025-01-02 02:29:00|22808.77|22728.77|22809.44|22729.44|22810.11|22730.11|22808.77|22728.77|10
1735784950000|2025-01-02 02:29:10|22809.46|22729.46|22810.69|22730.69|22810.72|22730.72|22809.46|22729.46|10
1735784960000|2025-01-02 02:29:20|22810.92|22730.92|22811.51|22731.51|22811.66|22731.66|22810.92|22730.92|10
1735784970000|2025-01-02 02:29:30|22811.58|22731.58|22810.98|22730.98|22811.58|22731.58|22810.98|22730.98|7
1735784980000|2025-01-02 02:29:40|22810.97|22730.97|22810.74|22730.74|22811.28|22731.28|22810.74|22730.74|9
1735784990000|2025-01-02 02:29:50|22810.61|22730.61|22811.16|22731.16|22811.16|22731.16|22810.57|22730.57|9
1735785000000|2025-01-02 02:30:00|22811.23|22731.23|22809.54|22729.54|22811.42|22731.42|22809.54|22729.54|10
1735785010000|2025-01-02 02:30:10|22810.34|22730.34|22810.74|22730.74|22811.5|22731.5|22810.34|22730.34|10
1735785020000|2025-01-02 02:30:20|22810.73|22730.73|22806.15|22726.15|22810.73|22730.73|22806.15|22726.15|10
1735785030000|2025-01-02 02:30:30|22806.23|22726.23|22806.77|22726.77|22806.96|22726.96|22805.75|22725.75|10
1735785040000|2025-01-02 02:30:40|22806.52|22726.52|22806.07|22726.07|22806.52|22726.52|22806|22726|9
1735785050000|2025-01-02 02:30:50|22806.03|22726.03|22806.25|22726.25|22806.41|22726.41|22806.03|22726.03|10
1735785060000|2025-01-02 02:31:00|22806.24|22726.24|22803.17|22723.17|22806.24|22726.24|22803.17|22723.17|10
1735785070000|2025-01-02 02:31:10|22803.36|22723.36|22802.62|22722.62|22804.18|22724.18|22802.62|22722.62|10
1735785080000|2025-01-02 02:31:20|22802.27|22722.27|22802|22722|22802.94|22722.94|22802|22722|8
1735785090000|2025-01-02 02:31:30|22801.91|22721.91|22799.58|22719.58|22802|22722|22799.07|22719.07|10
1735785100000|2025-01-02 02:31:40|22799.9|22719.9|22797.53|22717.53|22799.9|22719.9|22797.18|22717.18|9
1735785110000|2025-01-02 02:31:50|22797.79|22717.79|22794.19|22714.19|22797.83|22717.83|22794.19|22714.19|10
1735785120000|2025-01-02 02:32:00|22793.93|22713.93|22794.63|22714.63|22794.63|22714.63|22793.83|22713.83|9
1735785130000|2025-01-02 02:32:10|22794.68|22714.68|22796.38|22716.38|22796.38|22716.38|22794.68|22714.68|10
1735785140000|2025-01-02 02:32:20|22796.43|22716.43|22788.96|22708.96|22796.68|22716.68|22788.96|22708.96|10
1735785150000|2025-01-02 02:32:30|22788.4|22708.4|22778.02|22698.02|22788.4|22708.4|22778.02|22698.02|9
1735785160000|2025-01-02 02:32:40|22777.97|22697.97|22779.56|22699.56|22779.56|22699.56|22777.76|22697.76|9
1735785170000|2025-01-02 02:32:50|22779.53|22699.53|22779.59|22699.59|22779.67|22699.67|22779.18|22699.18|9
1735785180000|2025-01-02 02:33:00|22779.8|22699.8|22782.04|22702.04|22782.04|22702.04|22779.8|22699.8|10
1735785190000|2025-01-02 02:33:10|22781.99|22701.99|22783.74|22703.74|22783.74|22703.74|22781.87|22701.87|9
1735785200000|2025-01-02 02:33:20|22783.99|22703.99|22784.74|22704.74|22784.74|22704.74|22783.81|22703.81|9
1735785210000|2025-01-02 02:33:30|22784.88|22704.88|22784.66|22704.66|22786.19|22706.19|22783.94|22703.94|10
1735785220000|2025-01-02 02:33:40|22784.42|22704.42|22784.47|22704.47|22785.04|22705.04|22784.42|22704.42|10
1735785230000|2025-01-02 02:33:50|22783.78|22703.78|22781.59|22701.59|22783.78|22703.78|22780.1|22700.1|10
1735785240000|2025-01-02 02:34:00|22781.51|22701.51|22781.95|22701.95|22782.23|22702.23|22781.1|22701.1|10
1735785250000|2025-01-02 02:34:10|22782.19|22702.19|22784.63|22704.63|22784.63|22704.63|22782.19|22702.19|10
1735785260000|2025-01-02 02:34:20|22784.75|22704.75|22784.1|22704.1|22784.75|22704.75|22784.1|22704.1|8
1735785270000|2025-01-02 02:34:30|22783.43|22703.43|22785.66|22705.66|22785.66|22705.66|22783.41|22703.41|10
1735785280000|2025-01-02 02:34:40|22785.62|22705.62|22784.16|22704.16|22785.62|22705.62|22783.58|22703.58|10
1735785290000|2025-01-02 02:34:50|22783.01|22703.01|22781.85|22701.85|22783.01|22703.01|22781.85|22701.85|9
1735785300000|2025-01-02 02:35:00|22781.59|22701.59|22778.32|22698.32|22781.59|22701.59|22778.32|22698.32|10
1735785310000|2025-01-02 02:35:10|22778.06|22698.06|22775.78|22695.78|22778.06|22698.06|22775.69|22695.69|10
1735785320000|2025-01-02 02:35:20|22776.01|22696.01|22774.88|22694.88|22776.68|22696.68|22774.88|22694.88|10
1735785330000|2025-01-02 02:35:30|22774.93|22694.93|22772.96|22692.96|22775|22695|22772.96|22692.96|10
1735785340000|2025-01-02 02:35:40|22772.55|22692.55|22773.29|22693.29|22775.02|22695.02|22772.55|22692.55|10
1735785350000|2025-01-02 02:35:50|22773.24|22693.24|22774.34|22694.34|22774.34|22694.34|22773.17|22693.17|9
1735785360000|2025-01-02 02:36:00|22773.79|22693.79|22772.27|22692.27|22773.79|22693.79|22771.98|22691.98|10
1735785370000|2025-01-02 02:36:10|22772.42|22692.42|22778.81|22698.81|22778.81|22698.81|22772.42|22692.42|10
1735785380000|2025-01-02 02:36:20|22779.76|22699.76|22779.04|22699.04|22779.83|22699.83|22778.92|22698.92|10
1735785390000|2025-01-02 02:36:30|22779.38|22699.38|22777.2|22697.2|22780.7|22700.7|22777.2|22697.2|8
1735785400000|2025-01-02 02:36:40|22777.02|22697.02|22776.1|22696.1|22777.02|22697.02|22776.1|22696.1|10
1735785410000|2025-01-02 02:36:50|22776.11|22696.11|22775.83|22695.83|22776.11|22696.11|22775.71|22695.71|9
1735785420000|2025-01-02 02:37:00|22775.7|22695.7|22772.84|22692.84|22775.7|22695.7|22772.84|22692.84|10
1735785430000|2025-01-02 02:37:10|22772.75|22692.75|22772.15|22692.15|22772.82|22692.82|22772.15|22692.15|10
1735785440000|2025-01-02 02:37:20|22772.12|22692.12|22771.91|22691.91|22772.12|22692.12|22771.03|22691.03|10
1735785450000|2025-01-02 02:37:30|22772.24|22692.24|22772.18|22692.18|22772.31|22692.31|22771.78|22691.78|9
1735785460000|2025-01-02 02:37:40|22772.43|22692.43|22771.54|22691.54|22773.15|22693.15|22771.45|22691.45|10
1735785470000|2025-01-02 02:37:50|22771.44|22691.44|22771.66|22691.66|22771.8|22691.8|22769.62|22689.62|10
1735785480000|2025-01-02 02:38:00|22771.63|22691.63|22769.98|22689.98|22771.63|22691.63|22769.64|22689.64|9
1735785490000|2025-01-02 02:38:10|22769.88|22689.88|22769.42|22689.42|22769.89|22689.89|22769.42|22689.42|9
1735785500000|2025-01-02 02:38:20|22769.4|22689.4|22769.05|22689.05|22769.42|22689.42|22768.96|22688.96|9
1735785510000|2025-01-02 02:38:30|22769.18|22689.18|22768.05|22688.05|22769.18|22689.18|22768.03|22688.03|10
1735785520000|2025-01-02 02:38:40|22768.04|22688.04|22767.64|22687.64|22768.4|22688.4|22767.27|22687.27|8
1735785530000|2025-01-02 02:38:50|22768.1|22688.1|22768.27|22688.27|22768.74|22688.74|22768.1|22688.1|8
1735785540000|2025-01-02 02:39:00|22768.37|22688.37|22776.72|22696.72|22776.75|22696.75|22768.15|22688.15|10
1735785550000|2025-01-02 02:39:10|22777.02|22697.02|22786.59|22706.59|22787.23|22707.23|22777.02|22697.02|10
1735785560000|2025-01-02 02:39:20|22787.21|22707.21|22787.09|22707.09|22787.43|22707.43|22786.15|22706.15|10
1735785570000|2025-01-02 02:39:30|22786.49|22706.49|22787.11|22707.11|22787.11|22707.11|22786.49|22706.49|10
1735785580000|2025-01-02 02:39:40|22787.23|22707.23|22787.51|22707.51|22787.55|22707.55|22787.23|22707.23|9
1735785590000|2025-01-02 02:39:50|22787.53|22707.53|22786.83|22706.83|22787.66|22707.66|22786.82|22706.82|10
1735785600000|2025-01-02 02:40:00|22786.9|22706.9|22788.42|22708.42|22788.9|22708.9|22786.9|22706.9|9
1735785610000|2025-01-02 02:40:10|22788.81|22708.81|22789.2|22709.2|22789.59|22709.59|22788.81|22708.81|9
1735785620000|2025-01-02 02:40:20|22789.09|22709.09|22790.35|22710.35|22790.7|22710.7|22788.82|22708.82|9
1735785630000|2025-01-02 02:40:30|22790.7|22710.7|22790.16|22710.16|22790.7|22710.7|22789.81|22709.81|10
1735785640000|2025-01-02 02:40:40|22790.2|22710.2|22790.69|22710.69|22791.24|22711.24|22790.2|22710.2|10
1735785650000|2025-01-02 02:40:50|22790.72|22710.72|22792.73|22712.73|22792.73|22712.73|22790.47|22710.47|10
1735785660000|2025-01-02 02:41:00|22792.24|22712.24|22793.11|22713.11|22793.22|22713.22|22792.24|22712.24|9
1735785670000|2025-01-02 02:41:10|22792.94|22712.94|22793.42|22713.42|22793.42|22713.42|22792.47|22712.47|10
1735785680000|2025-01-02 02:41:20|22793.47|22713.47|22791.47|22711.47|22793.47|22713.47|22791.12|22711.12|10
1735785690000|2025-01-02 02:41:30|22791.25|22711.25|22790.13|22710.13|22791.25|22711.25|22790.13|22710.13|9
1735785700000|2025-01-02 02:41:40|22790.18|22710.18|22789.73|22709.73|22790.38|22710.38|22789.61|22709.61|9
1735785710000|2025-01-02 02:41:50|22789.68|22709.68|22788.91|22708.91|22789.68|22709.68|22788.39|22708.39|10
1735785720000|2025-01-02 02:42:00|22788.94|22708.94|22789.47|22709.47|22789.47|22709.47|22788.66|22708.66|10
1735785730000|2025-01-02 02:42:10|22789.44|22709.44|22789.28|22709.28|22790.44|22710.44|22789.2|22709.2|9
1735785740000|2025-01-02 02:42:20|22786.53|22706.53|22786.79|22706.79|22787.44|22707.44|22786.53|22706.53|10
1735785750000|2025-01-02 02:42:30|22786.77|22706.77|22787.22|22707.22|22787.22|22707.22|22786.16|22706.16|9
1735785760000|2025-01-02 02:42:40|22786.44|22706.44|22785.24|22705.24|22786.44|22706.44|22784.79|22704.79|9
1735785770000|2025-01-02 02:42:50|22785.39|22705.39|22785.73|22705.73|22785.75|22705.75|22785.34|22705.34|10
1735785780000|2025-01-02 02:43:00|22785.71|22705.71|22786.92|22706.92|22787|22707|22785.51|22705.51|10
1735785790000|2025-01-02 02:43:10|22786.86|22706.86|22789.76|22709.76|22789.76|22709.76|22786.86|22706.86|10
1735785800000|2025-01-02 02:43:20|22789.81|22709.81|22791.51|22711.51|22792.23|22712.23|22789.8|22709.8|10
1735785810000|2025-01-02 02:43:30|22795.25|22715.25|22799.17|22719.17|22799.19|22719.19|22795.25|22715.25|10
1735785820000|2025-01-02 02:43:40|22799.11|22719.11|22798.09|22718.09|22799.11|22719.11|22798.03|22718.03|10
1735785830000|2025-01-02 02:43:50|22798.02|22718.02|22798.29|22718.29|22798.77|22718.77|22798.02|22718.02|10
1735785840000|2025-01-02 02:44:00|22798.55|22718.55|22800.09|22720.09|22800.22|22720.22|22798.55|22718.55|10
1735785850000|2025-01-02 02:44:10|22802.08|22722.08|22801.08|22721.08|22802.51|22722.51|22801.08|22721.08|9
1735785860000|2025-01-02 02:44:20|22800.73|22720.73|22800.3|22720.3|22801.14|22721.14|22800.26|22720.26|10
1735785870000|2025-01-02 02:44:30|22800.28|22720.28|22799.11|22719.11|22800.28|22720.28|22799.04|22719.04|10
1735785880000|2025-01-02 02:44:40|22799.05|22719.05|22799.59|22719.59|22799.59|22719.59|22798.63|22718.63|10
1735785890000|2025-01-02 02:44:50|22799.71|22719.71|22799.36|22719.36|22799.71|22719.71|22798.67|22718.67|8
1735785900000|2025-01-02 02:45:00|22799.33|22719.33|22800.68|22720.68|22800.68|22720.68|22799.21|22719.21|10
1735785910000|2025-01-02 02:45:10|22801.2|22721.2|22805.15|22725.15|22805.57|22725.57|22801.2|22721.2|10
1735785920000|2025-01-02 02:45:20|22804.73|22724.73|22805.48|22725.48|22805.49|22725.49|22804|22724|10
1735785930000|2025-01-02 02:45:30|22805.5|22725.5|22806.31|22726.31|22806.34|22726.34|22805.06|22725.06|9
1735785940000|2025-01-02 02:45:40|22805.9|22725.9|22806.83|22726.83|22806.83|22726.83|22805.73|22725.73|10
1735785950000|2025-01-02 02:45:50|22806.84|22726.84|22808.23|22728.23|22808.25|22728.25|22806.83|22726.83|9
1735785960000|2025-01-02 02:46:00|22808.25|22728.25|22806.36|22726.36|22808.25|22728.25|22806.36|22726.36|10
1735785970000|2025-01-02 02:46:10|22806.25|22726.25|22804.38|22724.38|22806.25|22726.25|22803.89|22723.89|10
1735785980000|2025-01-02 02:46:20|22804.48|22724.48|22805.62|22725.62|22805.62|22725.62|22804.12|22724.12|10
1735785990000|2025-01-02 02:46:30|22805.98|22725.98|22805.69|22725.69|22805.98|22725.98|22804.84|22724.84|10
1735786000000|2025-01-02 02:46:40|22805.74|22725.74|22805.1|22725.1|22805.78|22725.78|22805.1|22725.1|10
1735786010000|2025-01-02 02:46:50|22805.81|22725.81|22807.11|22727.11|22807.48|22727.48|22805.81|22725.81|10
1735786020000|2025-01-02 02:47:00|22807.32|22727.32|22809.03|22729.03|22809.03|22729.03|22806.47|22726.47|10
1735786030000|2025-01-02 02:47:10|22809.85|22729.85|22810.08|22730.08|22810.14|22730.14|22809.65|22729.65|8
1735786040000|2025-01-02 02:47:20|22810.11|22730.11|22811.28|22731.28|22811.8|22731.8|22810.11|22730.11|10
1735786050000|2025-01-02 02:47:30|22811.31|22731.31|22810.99|22730.99|22811.98|22731.98|22810.99|22730.99|9
1735786060000|2025-01-02 02:47:40|22810.7|22730.7|22811.66|22731.66|22811.66|22731.66|22810.55|22730.55|10
1735786070000|2025-01-02 02:47:50|22811.7|22731.7|22813.24|22733.24|22813.61|22733.61|22811.55|22731.55|10
1735786080000|2025-01-02 02:48:00|22813.26|22733.26|22814.71|22734.71|22814.71|22734.71|22813.18|22733.18|10
1735786090000|2025-01-02 02:48:10|22814.76|22734.76|22816.39|22736.39|22816.46|22736.46|22814.76|22734.76|10
1735786100000|2025-01-02 02:48:20|22816.02|22736.02|22819.81|22739.81|22819.81|22739.81|22815.5|22735.5|10
1735786110000|2025-01-02 02:48:30|22818.88|22738.88|22822.48|22742.48|22822.64|22742.64|22818.15|22738.15|9
1735786120000|2025-01-02 02:48:40|22822.22|22742.22|22821.1|22741.1|22822.26|22742.26|22821.1|22741.1|10
1735786130000|2025-01-02 02:48:50|22821.04|22741.04|22819.15|22739.15|22821.05|22741.05|22818.64|22738.64|10
1735786140000|2025-01-02 02:49:00|22819.39|22739.39|22817.19|22737.19|22819.39|22739.39|22816.62|22736.62|10
1735786150000|2025-01-02 02:49:10|22817.49|22737.49|22816.55|22736.55|22817.53|22737.53|22816.55|22736.55|10
1735786160000|2025-01-02 02:49:20|22816.76|22736.76|22816.58|22736.58|22817.78|22737.78|22816.58|22736.58|9
1735786170000|2025-01-02 02:49:30|22816.47|22736.47|22815.03|22735.03|22816.47|22736.47|22815.03|22735.03|8
1735786180000|2025-01-02 02:49:40|22815.07|22735.07|22814.48|22734.48|22815.07|22735.07|22814.07|22734.07|10
1735786190000|2025-01-02 02:49:50|22814.65|22734.65|22813.6|22733.6|22815.53|22735.53|22813.53|22733.53|10
1735786200000|2025-01-02 02:50:00|22813.49|22733.49|22812.93|22732.93|22813.49|22733.49|22812.54|22732.54|10
1735786210000|2025-01-02 02:50:10|22812.74|22732.74|22814.05|22734.05|22814.05|22734.05|22812.59|22732.59|8
1735786220000|2025-01-02 02:50:20|22814.49|22734.49|22817.25|22737.25|22817.25|22737.25|22814.49|22734.49|9
1735786230000|2025-01-02 02:50:30|22817.33|22737.33|22816.33|22736.33|22818.47|22738.47|22815.81|22735.81|10
1735786240000|2025-01-02 02:50:40|22816.63|22736.63|22816.21|22736.21|22817.62|22737.62|22816.21|22736.21|10
1735786250000|2025-01-02 02:50:50|22816.9|22736.9|22818.99|22738.99|22818.99|22738.99|22816.9|22736.9|10
1735786260000|2025-01-02 02:51:00|22819.18|22739.18|22821.34|22741.34|22821.34|22741.34|22819.18|22739.18|10
1735786270000|2025-01-02 02:51:10|22821.36|22741.36|22824.02|22744.02|22824.06|22744.06|22821.36|22741.36|9
1735786280000|2025-01-02 02:51:20|22824.29|22744.29|22823.83|22743.83|22824.33|22744.33|22823.83|22743.83|10
1735786290000|2025-01-02 02:51:30|22823.62|22743.62|22821.5|22741.5|22823.62|22743.62|22821.5|22741.5|10
1735786300000|2025-01-02 02:51:40|22821.49|22741.49|22820.38|22740.38|22821.49|22741.49|22820.14|22740.14|9
1735786310000|2025-01-02 02:51:50|22820.34|22740.34|22821.93|22741.93|22821.93|22741.93|22820.34|22740.34|9
1735786320000|2025-01-02 02:52:00|22822.64|22742.64|22822.2|22742.2|22822.64|22742.64|22822.2|22742.2|7
1735786330000|2025-01-02 02:52:10|22821.33|22741.33|22821.53|22741.53|22821.96|22741.96|22821.33|22741.33|9
1735786340000|2025-01-02 02:52:20|22822.74|22742.74|22826.11|22746.11|22826.11|22746.11|22822.74|22742.74|10
1735786350000|2025-01-02 02:52:30|22826.35|22746.35|22830.31|22750.31|22830.31|22750.31|22826.35|22746.35|10
1735786360000|2025-01-02 02:52:40|22830.17|22750.17|22832.28|22752.28|22832.28|22752.28|22830.17|22750.17|10
1735786370000|2025-01-02 02:52:50|22832.69|22752.69|22835.36|22755.36|22835.62|22755.62|22832.69|22752.69|8
1735786380000|2025-01-02 02:53:00|22835.47|22755.47|22829.54|22749.54|22835.47|22755.47|22829.52|22749.52|8
1735786390000|2025-01-02 02:53:10|22829.39|22749.39|22837.9|22757.9|22838.08|22758.08|22829.39|22749.39|9
1735786400000|2025-01-02 02:53:20|22837.98|22757.98|22837.72|22757.72|22838.11|22758.11|22837.35|22757.35|10
1735786410000|2025-01-02 02:53:30|22837.7|22757.7|22835.13|22755.13|22837.7|22757.7|22835.13|22755.13|10
1735786420000|2025-01-02 02:53:40|22834.9|22754.9|22835.92|22755.92|22835.92|22755.92|22834.9|22754.9|10
1735786430000|2025-01-02 02:53:50|22834.86|22754.86|22833.34|22753.34|22835.13|22755.13|22833.34|22753.34|10
1735786440000|2025-01-02 02:54:00|22833.1|22753.1|22832.75|22752.75|22833.19|22753.19|22832.75|22752.75|10
1735786450000|2025-01-02 02:54:10|22832.57|22752.57|22832.44|22752.44|22832.59|22752.59|22832.2|22752.2|10
1735786460000|2025-01-02 02:54:20|22832.55|22752.55|22833.74|22753.74|22833.74|22753.74|22832.55|22752.55|9
1735786470000|2025-01-02 02:54:30|22833.79|22753.79|22835.02|22755.02|22835.02|22755.02|22833.79|22753.79|10
1735786480000|2025-01-02 02:54:40|22835.03|22755.03|22836.68|22756.68|22836.68|22756.68|22835.03|22755.03|9
1735786490000|2025-01-02 02:54:50|22836.79|22756.79|22837.29|22757.29|22837.29|22757.29|22836.2|22756.2|9
1735786500000|2025-01-02 02:55:00|22837.48|22757.48|22841.67|22761.67|22841.67|22761.67|22837.48|22757.48|10
1735786510000|2025-01-02 02:55:10|22841.81|22761.81|22842.09|22762.09|22842.09|22762.09|22841.53|22761.53|10
1735786520000|2025-01-02 02:55:20|22842.44|22762.44|22843.34|22763.34|22843.6|22763.6|22842.44|22762.44|10
1735786530000|2025-01-02 02:55:30|22843.38|22763.38|22844.17|22764.17|22844.17|22764.17|22843.38|22763.38|10
1735786540000|2025-01-02 02:55:40|22844.4|22764.4|22843.47|22763.47|22844.4|22764.4|22843.47|22763.47|10
1735786550000|2025-01-02 02:55:50|22843.3|22763.3|22842.83|22762.83|22843.76|22763.76|22842.83|22762.83|10
1735786560000|2025-01-02 02:56:00|22843.27|22763.27|22843.15|22763.15|22843.6|22763.6|22843.15|22763.15|10
1735786570000|2025-01-02 02:56:10|22842.85|22762.85|22842.77|22762.77|22842.88|22762.88|22842.33|22762.33|10
1735786580000|2025-01-02 02:56:20|22842.8|22762.8|22842.96|22762.96|22843.63|22763.63|22842.76|22762.76|10
1735786590000|2025-01-02 02:56:30|22842.97|22762.97|22844.19|22764.19|22844.44|22764.44|22842.97|22762.97|10
1735786600000|2025-01-02 02:56:40|22844.25|22764.25|22844.03|22764.03|22844.85|22764.85|22843.9|22763.9|10
1735786610000|2025-01-02 02:56:50|22843.89|22763.89|22842.23|22762.23|22844.55|22764.55|22842.23|22762.23|10
1735786620000|2025-01-02 02:57:00|22843.09|22763.09|22843.1|22763.1|22843.12|22763.12|22842.32|22762.32|9
1735786630000|2025-01-02 02:57:10|22843.13|22763.13|22842.9|22762.9|22843.14|22763.14|22842.9|22762.9|8
1735786640000|2025-01-02 02:57:20|22843.19|22763.19|22841.64|22761.64|22843.5|22763.5|22841.64|22761.64|10
1735786650000|2025-01-02 02:57:30|22841.52|22761.52|22841.48|22761.48|22841.57|22761.57|22840.95|22760.95|9
1735786660000|2025-01-02 02:57:40|22841.42|22761.42|22841.52|22761.52|22841.52|22761.52|22840.85|22760.85|10
1735786670000|2025-01-02 02:57:50|22841.19|22761.19|22848.76|22768.76|22848.86|22768.86|22841.19|22761.19|10
1735786680000|2025-01-02 02:58:00|22849.3|22769.3|22848.55|22768.55|22849.99|22769.99|22848.55|22768.55|10
1735786690000|2025-01-02 02:58:10|22848.63|22768.63|22848.86|22768.86|22848.88|22768.88|22848.11|22768.11|10
1735786700000|2025-01-02 02:58:20|22848.8|22768.8|22850.12|22770.12|22850.17|22770.17|22848.8|22768.8|10
1735786710000|2025-01-02 02:58:30|22849.95|22769.95|22849.29|22769.29|22849.95|22769.95|22849.29|22769.29|8
1735786720000|2025-01-02 02:58:40|22849.39|22769.39|22850.35|22770.35|22850.48|22770.48|22849.37|22769.37|9
1735786730000|2025-01-02 02:58:50|22850.89|22770.89|22848.03|22768.03|22850.92|22770.92|22848.03|22768.03|10
1735786740000|2025-01-02 02:59:00|22848.3|22768.3|22846.97|22766.97|22848.3|22768.3|22846.79|22766.79|10
1735786750000|2025-01-02 02:59:10|22846.55|22766.55|22846.11|22766.11|22846.55|22766.55|22845.89|22765.89|9
1735786760000|2025-01-02 02:59:20|22846.13|22766.13|22845.29|22765.29|22846.67|22766.67|22845.29|22765.29|10
1735786770000|2025-01-02 02:59:30|22844.65|22764.65|22844.59|22764.59|22844.79|22764.79|22844.59|22764.59|10
1735786780000|2025-01-02 02:59:40|22844.69|22764.69|22844.43|22764.43|22847.12|22767.12|22844.43|22764.43|10
1735786790000|2025-01-02 02:59:50|22844.64|22764.64|22851.43|22771.43|22851.43|22771.43|22844.64|22764.64|10
1735786800000|2025-01-02 03:00:00|22851.65|22771.65|22856.61|22776.61|22857.64|22777.64|22851.65|22771.65|10
1735786810000|2025-01-02 03:00:10|22856.41|22776.41|22858.35|22778.35|22858.35|22778.35|22856.41|22776.41|9
1735786820000|2025-01-02 03:00:20|22859.15|22779.15|22858.38|22778.38|22859.15|22779.15|22858.3|22778.3|10
1735786830000|2025-01-02 03:00:30|22858.35|22778.35|22862.73|22782.73|22862.73|22782.73|22858.35|22778.35|9
1735786840000|2025-01-02 03:00:40|22863.56|22783.56|22876.08|22796.08|22876.08|22796.08|22863.56|22783.56|10
1735786850000|2025-01-02 03:00:50|22878.46|22798.46|22878.49|22798.49|22880.53|22800.53|22878.46|22798.46|10
1735786860000|2025-01-02 03:01:00|22878.53|22798.53|22876.54|22796.54|22879.32|22799.32|22876.54|22796.54|10
1735786870000|2025-01-02 03:01:10|22878.16|22798.16|22875.79|22795.79|22878.6|22798.6|22875.46|22795.46|10
1735786880000|2025-01-02 03:01:20|22876.09|22796.09|22877.52|22797.52|22877.7|22797.7|22876.09|22796.09|10
1735786890000|2025-01-02 03:01:30|22877.11|22797.11|22864.27|22784.27|22877.11|22797.11|22864.27|22784.27|8
1735786900000|2025-01-02 03:01:40|22863.78|22783.78|22863.97|22783.97|22864.26|22784.26|22863.78|22783.78|10
1735786910000|2025-01-02 03:01:50|22864.2|22784.2|22864.66|22784.66|22865|22785|22864.2|22784.2|9
1735786920000|2025-01-02 03:02:00|22863.92|22783.92|22861.33|22781.33|22863.92|22783.92|22861.33|22781.33|10
1735786930000|2025-01-02 03:02:10|22861.03|22781.03|22859.38|22779.38|22861.03|22781.03|22859.38|22779.38|10
1735786940000|2025-01-02 03:02:20|22858.91|22778.91|22853.96|22773.96|22858.91|22778.91|22853.96|22773.96|10
1735786950000|2025-01-02 03:02:30|22857.44|22777.44|22855.26|22775.26|22857.59|22777.59|22855.26|22775.26|10
1735786960000|2025-01-02 03:02:40|22855.18|22775.18|22852.78|22772.78|22855.18|22775.18|22852.78|22772.78|10
1735786970000|2025-01-02 03:02:50|22852.46|22772.46|22851.07|22771.07|22852.48|22772.48|22851.07|22771.07|10
1735786980000|2025-01-02 03:03:00|22850.84|22770.84|22852.16|22772.16|22852.16|22772.16|22850.46|22770.46|10
1735786990000|2025-01-02 03:03:10|22851.86|22771.86|22850.54|22770.54|22852.61|22772.61|22850.54|22770.54|9
1735787000000|2025-01-02 03:03:20|22850.91|22770.91|22849.42|22769.42|22850.91|22770.91|22849.42|22769.42|10
1735787010000|2025-01-02 03:03:30|22848.19|22768.19|22842.22|22762.22|22848.19|22768.19|22841.87|22761.87|10
1735787020000|2025-01-02 03:03:40|22842.76|22762.76|22845.15|22765.15|22845.15|22765.15|22842.74|22762.74|10
1735787030000|2025-01-02 03:03:50|22846.73|22766.73|22848.68|22768.68|22848.78|22768.78|22846.09|22766.09|10
1735787040000|2025-01-02 03:04:00|22849.25|22769.25|22848.33|22768.33|22850.07|22770.07|22848.33|22768.33|10
1735787050000|2025-01-02 03:04:10|22848.5|22768.5|22841.71|22761.71|22848.55|22768.55|22841.71|22761.71|10
1735787060000|2025-01-02 03:04:20|22841.99|22761.99|22842.82|22762.82|22842.82|22762.82|22841.7|22761.7|10
1735787070000|2025-01-02 03:04:30|22842.29|22762.29|22839.6|22759.6|22842.59|22762.59|22839.6|22759.6|10
1735787080000|2025-01-02 03:04:40|22839.49|22759.49|22841.29|22761.29|22841.47|22761.47|22839.49|22759.49|10
1735787090000|2025-01-02 03:04:50|22841.24|22761.24|22840.77|22760.77|22841.53|22761.53|22840.77|22760.77|9
1735787100000|2025-01-02 03:05:00|22840.75|22760.75|22838.8|22758.8|22840.75|22760.75|22838.09|22758.09|10
1735787110000|2025-01-02 03:05:10|22838.7|22758.7|22837.6|22757.6|22838.7|22758.7|22837.18|22757.18|10
1735787120000|2025-01-02 03:05:20|22838.14|22758.14|22836.69|22756.69|22838.34|22758.34|22836.69|22756.69|10
1735787130000|2025-01-02 03:05:30|22836.7|22756.7|22837.83|22757.83|22838.38|22758.38|22836.69|22756.69|10
1735787140000|2025-01-02 03:05:40|22837.79|22757.79|22833.65|22753.65|22837.85|22757.85|22833.65|22753.65|10
1735787150000|2025-01-02 03:05:50|22834.15|22754.15|22832.15|22752.15|22834.15|22754.15|22832.15|22752.15|10
1735787160000|2025-01-02 03:06:00|22832.04|22752.04|22829.61|22749.61|22832.04|22752.04|22829.61|22749.61|10
1735787170000|2025-01-02 03:06:10|22829.58|22749.58|22828.96|22748.96|22829.58|22749.58|22828.05|22748.05|10
1735787180000|2025-01-02 03:06:20|22829.03|22749.03|22829.85|22749.85|22830.01|22750.01|22829.03|22749.03|10
1735787190000|2025-01-02 03:06:30|22830.05|22750.05|22829.72|22749.72|22830.17|22750.17|22829.37|22749.37|10
1735787200000|2025-01-02 03:06:40|22829.61|22749.61|22829.22|22749.22|22829.61|22749.61|22828.53|22748.53|10
1735787210000|2025-01-02 03:06:50|22829.51|22749.51|22831.71|22751.71|22832.07|22752.07|22829.51|22749.51|10
1735787220000|2025-01-02 03:07:00|22831.6|22751.6|22831.13|22751.13|22831.81|22751.81|22831.08|22751.08|9
1735787230000|2025-01-02 03:07:10|22830.82|22750.82|22830.95|22750.95|22830.95|22750.95|22830.61|22750.61|10
1735787240000|2025-01-02 03:07:20|22830.64|22750.64|22830.99|22750.99|22830.99|22750.99|22830.23|22750.23|10
1735787250000|2025-01-02 03:07:30|22831.01|22751.01|22830.1|22750.1|22831.41|22751.41|22830.1|22750.1|10
1735787260000|2025-01-02 03:07:40|22830.2|22750.2|22828.47|22748.47|22830.2|22750.2|22828.25|22748.25|10
1735787270000|2025-01-02 03:07:50|22828.32|22748.32|22829.45|22749.45|22829.51|22749.51|22828.16|22748.16|10
1735787280000|2025-01-02 03:08:00|22829.32|22749.32|22827.67|22747.67|22829.32|22749.32|22827.56|22747.56|10
1735787290000|2025-01-02 03:08:10|22827.7|22747.7|22828.25|22748.25|22828.62|22748.62|22827.62|22747.62|9
1735787300000|2025-01-02 03:08:20|22828.3|22748.3|22827.9|22747.9|22828.3|22748.3|22827.38|22747.38|10
1735787310000|2025-01-02 03:08:30|22827.94|22747.94|22828.05|22748.05|22828.29|22748.29|22827.94|22747.94|10
1735787320000|2025-01-02 03:08:40|22828.01|22748.01|22823.37|22743.37|22828.06|22748.06|22823.37|22743.37|10
1735787330000|2025-01-02 03:08:50|22823.08|22743.08|22822.78|22742.78|22823.08|22743.08|22822.58|22742.58|10
1735787340000|2025-01-02 03:09:00|22822.8|22742.8|22822.58|22742.58|22822.81|22742.81|22822.54|22742.54|10
1735787350000|2025-01-02 03:09:10|22822.11|22742.11|22819.61|22739.61|22822.11|22742.11|22819.61|22739.61|10
1735787360000|2025-01-02 03:09:20|22819.28|22739.28|22817.86|22737.86|22819.28|22739.28|22817.86|22737.86|10
1735787370000|2025-01-02 03:09:30|22817.84|22737.84|22817.73|22737.73|22817.9|22737.9|22817.14|22737.14|9
1735787380000|2025-01-02 03:09:40|22817.76|22737.76|22817.59|22737.59|22817.77|22737.77|22817.08|22737.08|10
1735787390000|2025-01-02 03:09:50|22817.6|22737.6|22816.58|22736.58|22817.6|22737.6|22816.58|22736.58|10
1735787400000|2025-01-02 03:10:00|22816.52|22736.52|22817.86|22737.86|22818.09|22738.09|22816.5|22736.5|10
1735787410000|2025-01-02 03:10:10|22817.76|22737.76|22817.83|22737.83|22818.2|22738.2|22817.75|22737.75|10
1735787420000|2025-01-02 03:10:20|22818.25|22738.25|22819.7|22739.7|22820.05|22740.05|22818.25|22738.25|9
1735787430000|2025-01-02 03:10:30|22817.58|22737.58|22817.27|22737.27|22818.33|22738.33|22817.26|22737.26|10
1735787440000|2025-01-02 03:10:40|22817.19|22737.19|22817.24|22737.24|22817.71|22737.71|22817.19|22737.19|10
1735787450000|2025-01-02 03:10:50|22817.03|22737.03|22817.11|22737.11|22817.39|22737.39|22816.96|22736.96|8
1735787460000|2025-01-02 03:11:00|22817.14|22737.14|22816.16|22736.16|22817.14|22737.14|22815.94|22735.94|10
1735787470000|2025-01-02 03:11:10|22816.12|22736.12|22817.76|22737.76|22818.08|22738.08|22816.12|22736.12|10
1735787480000|2025-01-02 03:11:20|22817.91|22737.91|22817.56|22737.56|22817.99|22737.99|22817.46|22737.46|10
1735787490000|2025-01-02 03:11:30|22817.52|22737.52|22817.05|22737.05|22817.56|22737.56|22816.72|22736.72|10
1735787500000|2025-01-02 03:11:40|22816.95|22736.95|22817.88|22737.88|22818.05|22738.05|22816.95|22736.95|10
1735787510000|2025-01-02 03:11:50|22817.63|22737.63|22814.78|22734.78|22817.63|22737.63|22814.55|22734.55|10
1735787520000|2025-01-02 03:12:00|22814.45|22734.45|22812.15|22732.15|22814.49|22734.49|22812.15|22732.15|10
1735787530000|2025-01-02 03:12:10|22812.06|22732.06|22810.9|22730.9|22812.06|22732.06|22810.9|22730.9|10
1735787540000|2025-01-02 03:12:20|22814.65|22734.65|22811.2|22731.2|22814.65|22734.65|22811.17|22731.17|10
1735787550000|2025-01-02 03:12:30|22811.16|22731.16|22811.22|22731.22|22811.23|22731.23|22810.57|22730.57|10
1735787560000|2025-01-02 03:12:40|22811.42|22731.42|22807.45|22727.45|22811.61|22731.61|22807.45|22727.45|10
1735787570000|2025-01-02 03:12:50|22807.61|22727.61|22806.1|22726.1|22807.63|22727.63|22805.21|22725.21|8
1735787580000|2025-01-02 03:13:00|22806.09|22726.09|22807.2|22727.2|22807.33|22727.33|22806.09|22726.09|10
1735787590000|2025-01-02 03:13:10|22807.5|22727.5|22808.81|22728.81|22808.89|22728.89|22807.5|22727.5|9
1735787600000|2025-01-02 03:13:20|22807.87|22727.87|22806.83|22726.83|22807.87|22727.87|22806.72|22726.72|10
1735787610000|2025-01-02 03:13:30|22806.61|22726.61|22807.19|22727.19|22807.19|22727.19|22806.47|22726.47|9
1735787620000|2025-01-02 03:13:40|22807.05|22727.05|22806.79|22726.79|22807.32|22727.32|22806.79|22726.79|10
1735787630000|2025-01-02 03:13:50|22806.83|22726.83|22808.04|22728.04|22808.04|22728.04|22806.78|22726.78|9
1735787640000|2025-01-02 03:14:00|22808.14|22728.14|22804.49|22724.49|22808.14|22728.14|22804.49|22724.49|10
1735787650000|2025-01-02 03:14:10|22804.45|22724.45|22803.85|22723.85|22804.45|22724.45|22803.85|22723.85|9
1735787660000|2025-01-02 03:14:20|22803.92|22723.92|22805.07|22725.07|22805.1|22725.1|22803.92|22723.92|9
1735787670000|2025-01-02 03:14:30|22805.06|22725.06|22805.46|22725.46|22805.59|22725.59|22805.06|22725.06|8
1735787680000|2025-01-02 03:14:40|22805.41|22725.41|22804.64|22724.64|22805.63|22725.63|22804.62|22724.62|10
1735787690000|2025-01-02 03:14:50|22804.65|22724.65|22804.47|22724.47|22805.05|22725.05|22804.47|22724.47|10
1735787700000|2025-01-02 03:15:00|22804.52|22724.52|22804.42|22724.42|22805.03|22725.03|22803.9|22723.9|9
1735787710000|2025-01-02 03:15:10|22804.32|22724.32|22804.96|22724.96|22804.99|22724.99|22804.32|22724.32|9
1735787720000|2025-01-02 03:15:20|22805.04|22725.04|22812.05|22732.05|22812.05|22732.05|22805.04|22725.04|9
1735787730000|2025-01-02 03:15:30|22813.03|22733.03|22816.23|22736.23|22816.89|22736.89|22813.03|22733.03|10
1735787740000|2025-01-02 03:15:40|22816.11|22736.11|22817.17|22737.17|22817.53|22737.53|22815.24|22735.24|10
1735787750000|2025-01-02 03:15:50|22817.25|22737.25|22812.55|22732.55|22817.25|22737.25|22812.45|22732.45|10
1735787760000|2025-01-02 03:16:00|22812.62|22732.62|22814.66|22734.66|22814.82|22734.82|22812.62|22732.62|10
1735787770000|2025-01-02 03:16:10|22814.27|22734.27|22813.21|22733.21|22814.47|22734.47|22813.21|22733.21|10
1735787780000|2025-01-02 03:16:20|22813.23|22733.23|22811.98|22731.98|22813.9|22733.9|22811.98|22731.98|10
1735787790000|2025-01-02 03:16:30|22811.77|22731.77|22806.97|22726.97|22811.77|22731.77|22806.97|22726.97|10
1735787800000|2025-01-02 03:16:40|22809.58|22729.58|22811.02|22731.02|22811.02|22731.02|22809.58|22729.58|10
1735787810000|2025-01-02 03:16:50|22811.05|22731.05|22811.2|22731.2|22811.38|22731.38|22810.93|22730.93|9
1735787820000|2025-01-02 03:17:00|22811.21|22731.21|22811.32|22731.32|22811.32|22731.32|22811.15|22731.15|10
1735787830000|2025-01-02 03:17:10|22811.38|22731.38|22811.05|22731.05|22811.46|22731.46|22811.01|22731.01|9
1735787840000|2025-01-02 03:17:20|22810.72|22730.72|22810.87|22730.87|22810.88|22730.88|22810.39|22730.39|10
1735787850000|2025-01-02 03:17:30|22811.17|22731.17|22812.13|22732.13|22812.13|22732.13|22811.17|22731.17|9
1735787860000|2025-01-02 03:17:40|22812.98|22732.98|22814.26|22734.26|22814.26|22734.26|22812.71|22732.71|10
1735787870000|2025-01-02 03:17:50|22814.27|22734.27|22811.24|22731.24|22814.27|22734.27|22811.21|22731.21|9
1735787880000|2025-01-02 03:18:00|22811.12|22731.12|22811.17|22731.17|22811.62|22731.62|22810.39|22730.39|10
1735787890000|2025-01-02 03:18:10|22811.05|22731.05|22814.06|22734.06|22814.06|22734.06|22810.69|22730.69|10
1735787900000|2025-01-02 03:18:20|22814.41|22734.41|22817.28|22737.28|22817.28|22737.28|22814.41|22734.41|10
1735787910000|2025-01-02 03:18:30|22817.67|22737.67|22818.33|22738.33|22818.33|22738.33|22817.63|22737.63|10
1735787920000|2025-01-02 03:18:40|22818.17|22738.17|22819.52|22739.52|22819.52|22739.52|22818.17|22738.17|9
1735787930000|2025-01-02 03:18:50|22819.79|22739.79|22821.32|22741.32|22821.32|22741.32|22819.79|22739.79|10
1735787940000|2025-01-02 03:19:00|22821.76|22741.76|22821.19|22741.19|22822|22742|22821.19|22741.19|10
1735787950000|2025-01-02 03:19:10|22821.02|22741.02|22818.87|22738.87|22821.02|22741.02|22818.87|22738.87|9
1735787960000|2025-01-02 03:19:20|22818.81|22738.81|22818.47|22738.47|22818.82|22738.82|22818.47|22738.47|10
1735787970000|2025-01-02 03:19:30|22818.48|22738.48|22817.95|22737.95|22818.48|22738.48|22817.95|22737.95|10
1735787980000|2025-01-02 03:19:40|22817.87|22737.87|22818.45|22738.45|22818.45|22738.45|22816.69|22736.69|9
1735787990000|2025-01-02 03:19:50|22819.03|22739.03|22817.26|22737.26|22819.41|22739.41|22816.69|22736.69|10
1735788000000|2025-01-02 03:20:00|22817.21|22737.21|22819.09|22739.09|22819.09|22739.09|22817.12|22737.12|9
1735788010000|2025-01-02 03:20:10|22818.29|22738.29|22820.06|22740.06|22820.06|22740.06|22818.09|22738.09|9
1735788020000|2025-01-02 03:20:20|22820.16|22740.16|22822.21|22742.21|22822.21|22742.21|22819.93|22739.93|9
1735788030000|2025-01-02 03:20:30|22822.45|22742.45|22821.17|22741.17|22822.94|22742.94|22821.17|22741.17|10
1735788040000|2025-01-02 03:20:40|22820.92|22740.92|22824.75|22744.75|22824.75|22744.75|22820.63|22740.63|10
1735788050000|2025-01-02 03:20:50|22825.41|22745.41|22828.54|22748.54|22828.67|22748.67|22825.41|22745.41|10
1735788060000|2025-01-02 03:21:00|22828.22|22748.22|22827.75|22747.75|22828.22|22748.22|22827.6|22747.6|9
1735788070000|2025-01-02 03:21:10|22827.73|22747.73|22829.75|22749.75|22829.76|22749.76|22827.73|22747.73|10
1735788080000|2025-01-02 03:21:20|22830.46|22750.46|22828.74|22748.74|22830.82|22750.82|22828.68|22748.68|10
1735788090000|2025-01-02 03:21:30|22828.62|22748.62|22828.73|22748.73|22829.02|22749.02|22828.62|22748.62|10
1735788100000|2025-01-02 03:21:40|22828.69|22748.69|22828.45|22748.45|22828.92|22748.92|22828.44|22748.44|8
1735788110000|2025-01-02 03:21:50|22828.51|22748.51|22829.21|22749.21|22829.64|22749.64|22828.18|22748.18|10
1735788120000|2025-01-02 03:22:00|22829.22|22749.22|22828.05|22748.05|22829.44|22749.44|22828.05|22748.05|10
1735788130000|2025-01-02 03:22:10|22827.73|22747.73|22827.42|22747.42|22827.73|22747.73|22824.21|22744.21|10
1735788140000|2025-01-02 03:22:20|22827.24|22747.24|22827.18|22747.18|22827.65|22747.65|22827.18|22747.18|10
1735788150000|2025-01-02 03:22:30|22827.13|22747.13|22826.74|22746.74|22827.45|22747.45|22822.24|22742.24|9
1735788160000|2025-01-02 03:22:40|22826.71|22746.71|22825.48|22745.48|22826.71|22746.71|22825.48|22745.48|10
1735788170000|2025-01-02 03:22:50|22825.47|22745.47|22825.41|22745.41|22825.55|22745.55|22825.14|22745.14|9
1735788180000|2025-01-02 03:23:00|22825.32|22745.32|22826.72|22746.72|22826.73|22746.73|22825.32|22745.32|10
1735788190000|2025-01-02 03:23:10|22827.68|22747.68|22828.02|22748.02|22828.34|22748.34|22827.68|22747.68|9
1735788200000|2025-01-02 03:23:20|22827.62|22747.62|22827.1|22747.1|22828.23|22748.23|22827.1|22747.1|10
1735788210000|2025-01-02 03:23:30|22826.28|22746.28|22825.03|22745.03|22826.28|22746.28|22824.87|22744.87|10
1735788220000|2025-01-02 03:23:40|22825.01|22745.01|22825.56|22745.56|22826.22|22746.22|22825.01|22745.01|10
1735788230000|2025-01-02 03:23:50|22825.72|22745.72|22824.01|22744.01|22825.72|22745.72|22824.01|22744.01|10
1735788240000|2025-01-02 03:24:00|22823.06|22743.06|22826.77|22746.77|22827.13|22747.13|22823.06|22743.06|10
1735788250000|2025-01-02 03:24:10|22827.87|22747.87|22829.47|22749.47|22829.47|22749.47|22827.87|22747.87|10
1735788260000|2025-01-02 03:24:20|22829.56|22749.56|22830.05|22750.05|22830.08|22750.08|22829.53|22749.53|9
1735788270000|2025-01-02 03:24:30|22829.94|22749.94|22829.4|22749.4|22829.94|22749.94|22828.85|22748.85|10
1735788280000|2025-01-02 03:24:40|22829.77|22749.77|22829.11|22749.11|22829.77|22749.77|22829.11|22749.11|10
1735788290000|2025-01-02 03:24:50|22829.14|22749.14|22827.92|22747.92|22829.14|22749.14|22827.92|22747.92|9
1735788300000|2025-01-02 03:25:00|22828.65|22748.65|22833.14|22753.14|22833.14|22753.14|22828.65|22748.65|10
1735788310000|2025-01-02 03:25:10|22833.09|22753.09|22834.93|22754.93|22834.93|22754.93|22832.78|22752.78|10
1735788320000|2025-01-02 03:25:20|22834.99|22754.99|22837.69|22757.69|22838.87|22758.87|22834.99|22754.99|10
1735788330000|2025-01-02 03:25:30|22837.05|22757.05|22837.31|22757.31|22837.31|22757.31|22836.38|22756.38|9
1735788340000|2025-01-02 03:25:40|22840.82|22760.82|22840.19|22760.19|22840.85|22760.85|22840.19|22760.19|10
1735788350000|2025-01-02 03:25:50|22840.14|22760.14|22841.06|22761.06|22841.11|22761.11|22840.09|22760.09|10
1735788360000|2025-01-02 03:26:00|22840.71|22760.71|22836.47|22756.47|22840.71|22760.71|22836.47|22756.47|9
1735788370000|2025-01-02 03:26:10|22836.13|22756.13|22834.94|22754.94|22836.13|22756.13|22833.88|22753.88|10
1735788380000|2025-01-02 03:26:20|22834.92|22754.92|22834.84|22754.84|22835.19|22755.19|22834.78|22754.78|10
1735788390000|2025-01-02 03:26:30|22834.92|22754.92|22833.22|22753.22|22834.92|22754.92|22833.22|22753.22|10
1735788400000|2025-01-02 03:26:40|22832.76|22752.76|22833.04|22753.04|22833.17|22753.17|22832.26|22752.26|10
1735788410000|2025-01-02 03:26:50|22833.18|22753.18|22832.15|22752.15|22833.97|22753.97|22832.15|22752.15|9
1735788420000|2025-01-02 03:27:00|22831.83|22751.83|22832.5|22752.5|22832.53|22752.53|22831.49|22751.49|9
1735788430000|2025-01-02 03:27:10|22832.82|22752.82|22832.45|22752.45|22832.91|22752.91|22832.35|22752.35|9
1735788440000|2025-01-02 03:27:20|22832.48|22752.48|22832.84|22752.84|22833.1|22753.1|22832.48|22752.48|10
1735788450000|2025-01-02 03:27:30|22829.13|22749.13|22828.99|22748.99|22829.16|22749.16|22828.66|22748.66|9
1735788460000|2025-01-02 03:27:40|22829.11|22749.11|22828.71|22748.71|22829.17|22749.17|22828.71|22748.71|10
1735788470000|2025-01-02 03:27:50|22828.72|22748.72|22829.1|22749.1|22829.1|22749.1|22828.72|22748.72|8
1735788480000|2025-01-02 03:28:00|22829.13|22749.13|22830.65|22750.65|22830.65|22750.65|22829.03|22749.03|10
1735788490000|2025-01-02 03:28:10|22830.75|22750.75|22833.62|22753.62|22833.62|22753.62|22830.42|22750.42|10
1735788500000|2025-01-02 03:28:20|22833.72|22753.72|22835.7|22755.7|22835.7|22755.7|22833.7|22753.7|9
1735788510000|2025-01-02 03:28:30|22835.51|22755.51|22834.72|22754.72|22835.55|22755.55|22834.67|22754.67|10
1735788520000|2025-01-02 03:28:40|22834.84|22754.84|22833.97|22753.97|22834.84|22754.84|22833.84|22753.84|10
1735788530000|2025-01-02 03:28:50|22834.32|22754.32|22833.4|22753.4|22835.21|22755.21|22833.4|22753.4|8
1735788540000|2025-01-02 03:29:00|22833.19|22753.19|22832.94|22752.94|22833.19|22753.19|22832.75|22752.75|10
1735788550000|2025-01-02 03:29:10|22833.26|22753.26|22837.34|22757.34|22837.37|22757.37|22833.26|22753.26|9
1735788560000|2025-01-02 03:29:20|22837.37|22757.37|22836.56|22756.56|22837.6|22757.6|22836.56|22756.56|10
1735788570000|2025-01-02 03:29:30|22836.75|22756.75|22836.61|22756.61|22837.18|22757.18|22836.61|22756.61|10
1735788580000|2025-01-02 03:29:40|22836.39|22756.39|22837.37|22757.37|22837.37|22757.37|22836.32|22756.32|10
1735788590000|2025-01-02 03:29:50|22837.51|22757.51|22836.8|22756.8|22837.51|22757.51|22836.8|22756.8|10
1735788600000|2025-01-02 03:30:00|22836.49|22756.49|22837.61|22757.61|22837.61|22757.61|22835.52|22755.52|10
1735788610000|2025-01-02 03:30:10|22838.63|22758.63|22837.03|22757.03|22838.91|22758.91|22837.03|22757.03|9
1735788620000|2025-01-02 03:30:20|22837.02|22757.02|22838.95|22758.95|22838.99|22758.99|22837|22757|10
1735788630000|2025-01-02 03:30:30|22839.48|22759.48|22838.16|22758.16|22839.48|22759.48|22838.14|22758.14|9
1735788640000|2025-01-02 03:30:40|22838.18|22758.18|22838.33|22758.33|22838.64|22758.64|22837.95|22757.95|9
1735788650000|2025-01-02 03:30:50|22838.26|22758.26|22838.95|22758.95|22839.42|22759.42|22838.18|22758.18|10
1735788660000|2025-01-02 03:31:00|22838.43|22758.43|22838|22758|22838.43|22758.43|22837.65|22757.65|10
1735788670000|2025-01-02 03:31:10|22838.2|22758.2|22840.72|22760.72|22840.84|22760.84|22838.2|22758.2|10
1735788680000|2025-01-02 03:31:20|22840.47|22760.47|22839.52|22759.52|22840.57|22760.57|22839.48|22759.48|10
1735788690000|2025-01-02 03:31:30|22839.55|22759.55|22839.02|22759.02|22839.62|22759.62|22839.02|22759.02|10
1735788700000|2025-01-02 03:31:40|22839.15|22759.15|22839.01|22759.01|22839.25|22759.25|22839.01|22759.01|9
1735788710000|2025-01-02 03:31:50|22838.79|22758.79|22835.27|22755.27|22838.99|22758.99|22835.17|22755.17|10
1735788720000|2025-01-02 03:32:00|22834.64|22754.64|22831.39|22751.39|22834.64|22754.64|22831.39|22751.39|10
1735788730000|2025-01-02 03:32:10|22831.33|22751.33|22830.04|22750.04|22831.33|22751.33|22829.92|22749.92|10
1735788740000|2025-01-02 03:32:20|22829.95|22749.95|22829.9|22749.9|22830|22750|22829.78|22749.78|10
1735788750000|2025-01-02 03:32:30|22829.64|22749.64|22826.61|22746.61|22829.9|22749.9|22826.61|22746.61|10
1735788760000|2025-01-02 03:32:40|22826.6|22746.6|22826.67|22746.67|22827.05|22747.05|22826.6|22746.6|8
1735788770000|2025-01-02 03:32:50|22826.61|22746.61|22828.38|22748.38|22828.38|22748.38|22826.61|22746.61|9
1735788780000|2025-01-02 03:33:00|22828.3|22748.3|22828.5|22748.5|22831.71|22751.71|22828.3|22748.3|10
1735788790000|2025-01-02 03:33:10|22828.33|22748.33|22828.35|22748.35|22828.54|22748.54|22827.61|22747.61|10
1735788800000|2025-01-02 03:33:20|22828.59|22748.59|22829.76|22749.76|22829.88|22749.88|22828.59|22748.59|10
1735788810000|2025-01-02 03:33:30|22829.75|22749.75|22829.29|22749.29|22829.75|22749.75|22828.93|22748.93|9
1735788820000|2025-01-02 03:33:40|22828.68|22748.68|22828.9|22748.9|22828.9|22748.9|22828.23|22748.23|9
1735788830000|2025-01-02 03:33:50|22828.96|22748.96|22829.05|22749.05|22829.11|22749.11|22828.96|22748.96|7
1735788840000|2025-01-02 03:34:00|22828.13|22748.13|22828.22|22748.22|22828.22|22748.22|22827.16|22747.16|10
1735788850000|2025-01-02 03:34:10|22828.09|22748.09|22827.69|22747.69|22828.09|22748.09|22827.69|22747.69|7
1735788860000|2025-01-02 03:34:20|22827.94|22747.94|22826.4|22746.4|22827.94|22747.94|22826.4|22746.4|10
1735788870000|2025-01-02 03:34:30|22825.43|22745.43|22825.17|22745.17|22825.84|22745.84|22825.17|22745.17|10
1735788880000|2025-01-02 03:34:40|22825.13|22745.13|22824.01|22744.01|22825.13|22745.13|22824.01|22744.01|10
1735788890000|2025-01-02 03:34:50|22824|22744|22819.04|22739.04|22824|22744|22819.04|22739.04|10
1735788900000|2025-01-02 03:35:00|22818.83|22738.83|22814.66|22734.66|22818.96|22738.96|22814.66|22734.66|10
1735788910000|2025-01-02 03:35:10|22814.65|22734.65|22815.63|22735.63|22815.63|22735.63|22814.18|22734.18|9
1735788920000|2025-01-02 03:35:20|22815.57|22735.57|22817.27|22737.27|22817.27|22737.27|22815.57|22735.57|10
1735788930000|2025-01-02 03:35:30|22817.36|22737.36|22818.35|22738.35|22818.42|22738.42|22817.36|22737.36|10
1735788940000|2025-01-02 03:35:40|22818.41|22738.41|22818.08|22738.08|22818.48|22738.48|22817.98|22737.98|10
1735788950000|2025-01-02 03:35:50|22817.98|22737.98|22818.1|22738.1|22818.93|22738.93|22817.98|22737.98|10
1735788960000|2025-01-02 03:36:00|22818.21|22738.21|22818.36|22738.36|22819.11|22739.11|22818.21|22738.21|9
1735788970000|2025-01-02 03:36:10|22818.33|22738.33|22816.71|22736.71|22818.33|22738.33|22816.25|22736.25|10
1735788980000|2025-01-02 03:36:20|22816.45|22736.45|22816.47|22736.47|22816.47|22736.47|22815.92|22735.92|9
1735788990000|2025-01-02 03:36:30|22816.46|22736.46|22818.14|22738.14|22818.22|22738.22|22816.46|22736.46|9
1735789000000|2025-01-02 03:36:40|22818.16|22738.16|22819.7|22739.7|22819.7|22739.7|22818.16|22738.16|9
1735789010000|2025-01-02 03:36:50|22819.8|22739.8|22821.54|22741.54|22821.8|22741.8|22819.8|22739.8|10
1735789020000|2025-01-02 03:37:00|22821.59|22741.59|22821.75|22741.75|22821.79|22741.79|22821.58|22741.58|9
1735789030000|2025-01-02 03:37:10|22821.77|22741.77|22820.08|22740.08|22821.77|22741.77|22819.99|22739.99|9
1735789040000|2025-01-02 03:37:20|22820.13|22740.13|22820.4|22740.4|22820.65|22740.65|22820.13|22740.13|8
1735789050000|2025-01-02 03:37:30|22820.54|22740.54|22820.17|22740.17|22820.54|22740.54|22820.07|22740.07|10
1735789060000|2025-01-02 03:37:40|22820.07|22740.07|22819.96|22739.96|22820.39|22740.39|22819.8|22739.8|9
1735789070000|2025-01-02 03:37:50|22819.88|22739.88|22819.97|22739.97|22820.44|22740.44|22819.88|22739.88|10
1735789080000|2025-01-02 03:38:00|22819.65|22739.65|22818.95|22738.95|22820.1|22740.1|22818.95|22738.95|10
1735789090000|2025-01-02 03:38:10|22818.84|22738.84|22817.48|22737.48|22818.84|22738.84|22817.31|22737.31|10
1735789100000|2025-01-02 03:38:20|22818.82|22738.82|22817.5|22737.5|22818.82|22738.82|22817.5|22737.5|10
1735789110000|2025-01-02 03:38:30|22817.49|22737.49|22817.28|22737.28|22817.49|22737.49|22817.28|22737.28|9
1735789120000|2025-01-02 03:38:40|22816.7|22736.7|22811.64|22731.64|22816.7|22736.7|22811.64|22731.64|10
1735789130000|2025-01-02 03:38:50|22811.46|22731.46|22809.24|22729.24|22811.46|22731.46|22808.94|22728.94|9
1735789140000|2025-01-02 03:39:00|22808.53|22728.53|22806.93|22726.93|22808.65|22728.65|22806.93|22726.93|10
1735789150000|2025-01-02 03:39:10|22806.57|22726.57|22805.85|22725.85|22806.92|22726.92|22805.85|22725.85|10
1735789160000|2025-01-02 03:39:20|22805.76|22725.76|22803.2|22723.2|22805.94|22725.94|22803.2|22723.2|10
1735789170000|2025-01-02 03:39:30|22803.1|22723.1|22802.23|22722.23|22803.1|22723.1|22802.23|22722.23|10
1735789180000|2025-01-02 03:39:40|22802.39|22722.39|22803.18|22723.18|22803.19|22723.19|22802.18|22722.18|10
1735789190000|2025-01-02 03:39:50|22803.53|22723.53|22802.83|22722.83|22803.53|22723.53|22802.4|22722.4|9
1735789200000|2025-01-02 03:40:00|22803.14|22723.14|22804.46|22724.46|22804.46|22724.46|22803.04|22723.04|10
1735789210000|2025-01-02 03:40:10|22804.28|22724.28|22804.21|22724.21|22804.28|22724.28|22803.83|22723.83|9
1735789220000|2025-01-02 03:40:20|22804.46|22724.46|22805.86|22725.86|22805.86|22725.86|22804.37|22724.37|9
1735789230000|2025-01-02 03:40:30|22805.87|22725.87|22807.08|22727.08|22807.11|22727.11|22805.87|22725.87|9
1735789240000|2025-01-02 03:40:40|22807.19|22727.19|22806.71|22726.71|22807.4|22727.4|22806.71|22726.71|9
1735789250000|2025-01-02 03:40:50|22806.77|22726.77|22807.26|22727.26|22807.35|22727.35|22806.74|22726.74|9
1735789260000|2025-01-02 03:41:00|22807.25|22727.25|22806.45|22726.45|22807.26|22727.26|22806.45|22726.45|8
1735789270000|2025-01-02 03:41:10|22806.63|22726.63|22807.63|22727.63|22807.63|22727.63|22806.37|22726.37|10
1735789280000|2025-01-02 03:41:20|22807.64|22727.64|22808.58|22728.58|22808.58|22728.58|22807.46|22727.46|9
1735789290000|2025-01-02 03:41:30|22808.51|22728.51|22808.03|22728.03|22808.51|22728.51|22808.03|22728.03|10
1735789300000|2025-01-02 03:41:40|22807.99|22727.99|22807.42|22727.42|22808.27|22728.27|22807.42|22727.42|9
1735789310000|2025-01-02 03:41:50|22807.43|22727.43|22805.66|22725.66|22807.59|22727.59|22805.45|22725.45|8
1735789320000|2025-01-02 03:42:00|22805.36|22725.36|22806.78|22726.78|22806.78|22726.78|22805.36|22725.36|7
1735789330000|2025-01-02 03:42:10|22807.84|22727.84|22809.11|22729.11|22809.13|22729.13|22807.84|22727.84|10
1735789340000|2025-01-02 03:42:20|22809.41|22729.41|22814.11|22734.11|22814.11|22734.11|22809.3|22729.3|10
1735789350000|2025-01-02 03:42:30|22813.89|22733.89|22813.86|22733.86|22813.91|22733.91|22813.66|22733.66|9
1735789360000|2025-01-02 03:42:40|22813.8|22733.8|22813.65|22733.65|22813.88|22733.88|22813.65|22733.65|10
1735789370000|2025-01-02 03:42:50|22813.71|22733.71|22813.79|22733.79|22814.19|22734.19|22813.46|22733.46|9
1735789380000|2025-01-02 03:43:00|22814.06|22734.06|22812.79|22732.79|22814.06|22734.06|22812.79|22732.79|10
1735789390000|2025-01-02 03:43:10|22812.83|22732.83|22811.01|22731.01|22812.95|22732.95|22810.88|22730.88|10
1735789400000|2025-01-02 03:43:20|22811.02|22731.02|22809.82|22729.82|22811.02|22731.02|22809.81|22729.81|10
1735789410000|2025-01-02 03:43:30|22809.84|22729.84|22809.13|22729.13|22809.84|22729.84|22808.98|22728.98|9
1735789420000|2025-01-02 03:43:40|22808.63|22728.63|22807.87|22727.87|22808.63|22728.63|22807.86|22727.86|10
1735789430000|2025-01-02 03:43:50|22807.92|22727.92|22806.99|22726.99|22807.92|22727.92|22806.99|22726.99|9
1735789440000|2025-01-02 03:44:00|22806.93|22726.93|22807.07|22727.07|22807.08|22727.08|22806.06|22726.06|9
1735789450000|2025-01-02 03:44:10|22807.01|22727.01|22807.64|22727.64|22807.92|22727.92|22806.77|22726.77|10
1735789460000|2025-01-02 03:44:20|22807.59|22727.59|22806.95|22726.95|22807.59|22727.59|22806.95|22726.95|10
1735789470000|2025-01-02 03:44:30|22806.98|22726.98|22806.26|22726.26|22806.98|22726.98|22806.19|22726.19|9
1735789480000|2025-01-02 03:44:40|22806.1|22726.1|22805.22|22725.22|22806.24|22726.24|22805.22|22725.22|10
1735789490000|2025-01-02 03:44:50|22805.2|22725.2|22804.37|22724.37|22805.2|22725.2|22804.2|22724.2|8
1735789500000|2025-01-02 03:45:00|22804.57|22724.57|22806.41|22726.41|22806.41|22726.41|22804.51|22724.51|9
1735789510000|2025-01-02 03:45:10|22806.35|22726.35|22811.17|22731.17|22811.17|22731.17|22806.35|22726.35|10
1735789520000|2025-01-02 03:45:20|22811.56|22731.56|22808.92|22728.92|22811.6|22731.6|22808.92|22728.92|10
1735789530000|2025-01-02 03:45:30|22808.81|22728.81|22810.17|22730.17|22810.17|22730.17|22808.81|22728.81|10
1735789540000|2025-01-02 03:45:40|22810.51|22730.51|22814.58|22734.58|22814.58|22734.58|22810.51|22730.51|10
1735789550000|2025-01-02 03:45:50|22814.23|22734.23|22819.16|22739.16|22819.16|22739.16|22814.23|22734.23|10
1735789560000|2025-01-02 03:46:00|22819.17|22739.17|22819.64|22739.64|22819.64|22739.64|22818.31|22738.31|10
1735789570000|2025-01-02 03:46:10|22820.63|22740.63|22820.47|22740.47|22820.76|22740.76|22820.44|22740.44|10
1735789580000|2025-01-02 03:46:20|22820.48|22740.48|22818.96|22738.96|22820.48|22740.48|22818.96|22738.96|10
1735789590000|2025-01-02 03:46:30|22816.83|22736.83|22814.75|22734.75|22816.83|22736.83|22814.75|22734.75|9
1735789600000|2025-01-02 03:46:40|22814.51|22734.51|22814.58|22734.58|22814.75|22734.75|22814.13|22734.13|10
1735789610000|2025-01-02 03:46:50|22814.74|22734.74|22812.84|22732.84|22814.74|22734.74|22812.84|22732.84|10
1735789620000|2025-01-02 03:47:00|22812.3|22732.3|22809.76|22729.76|22812.3|22732.3|22809.76|22729.76|10
1735789630000|2025-01-02 03:47:10|22809.73|22729.73|22810.86|22730.86|22811.26|22731.26|22809.73|22729.73|9
1735789640000|2025-01-02 03:47:20|22810.69|22730.69|22809.66|22729.66|22810.69|22730.69|22809.47|22729.47|9
1735789650000|2025-01-02 03:47:30|22809.49|22729.49|22809.27|22729.27|22809.49|22729.49|22809.15|22729.15|10
1735789660000|2025-01-02 03:47:40|22808.78|22728.78|22805.27|22725.27|22808.78|22728.78|22805.27|22725.27|10
1735789670000|2025-01-02 03:47:50|22805.42|22725.42|22805.18|22725.18|22806.47|22726.47|22805.13|22725.13|10
1735789680000|2025-01-02 03:48:00|22805.01|22725.01|22807.58|22727.58|22807.58|22727.58|22805.01|22725.01|10
1735789690000|2025-01-02 03:48:10|22807.69|22727.69|22809.48|22729.48|22809.48|22729.48|22807.69|22727.69|10
1735789700000|2025-01-02 03:48:20|22809.57|22729.57|22815.02|22735.02|22815.02|22735.02|22809.39|22729.39|10
1735789710000|2025-01-02 03:48:30|22814.76|22734.76|22817.28|22737.28|22817.28|22737.28|22814.76|22734.76|9
1735789720000|2025-01-02 03:48:40|22817.95|22737.95|22818.87|22738.87|22818.87|22738.87|22817.64|22737.64|10
1735789730000|2025-01-02 03:48:50|22819.2|22739.2|22821.68|22741.68|22821.88|22741.88|22819.2|22739.2|10
1735789740000|2025-01-02 03:49:00|22821.67|22741.67|22818.6|22738.6|22822.39|22742.39|22818.48|22738.48|10
1735789750000|2025-01-02 03:49:10|22818.44|22738.44|22822.17|22742.17|22822.44|22742.44|22818.44|22738.44|10
1735789760000|2025-01-02 03:49:20|22822.03|22742.03|22821.63|22741.63|22822.3|22742.3|22821.51|22741.51|9
1735789770000|2025-01-02 03:49:30|22821.68|22741.68|22824.54|22744.54|22824.54|22744.54|22821.57|22741.57|10
1735789780000|2025-01-02 03:49:40|22824.55|22744.55|22821.84|22741.84|22824.57|22744.57|22821.84|22741.84|10
1735789790000|2025-01-02 03:49:50|22821.55|22741.55|22822.3|22742.3|22822.33|22742.33|22821.55|22741.55|8
1735789800000|2025-01-02 03:50:00|22822.29|22742.29|22823.29|22743.29|22823.37|22743.37|22822.29|22742.29|9
1735789810000|2025-01-02 03:50:10|22823.11|22743.11|22819.58|22739.58|22823.11|22743.11|22819.58|22739.58|10
1735789820000|2025-01-02 03:50:20|22818.85|22738.85|22822.08|22742.08|22822.08|22742.08|22818.6|22738.6|10
1735789830000|2025-01-02 03:50:30|22822.13|22742.13|22823.59|22743.59|22823.67|22743.67|22822.13|22742.13|9
1735789840000|2025-01-02 03:50:40|22823.49|22743.49|22824.59|22744.59|22825.67|22745.67|22823.49|22743.49|10
1735789850000|2025-01-02 03:50:50|22824.76|22744.76|22825|22745|22825.97|22745.97|22824.5|22744.5|10
1735789860000|2025-01-02 03:51:00|22824.62|22744.62|22826.18|22746.18|22826.48|22746.48|22824.5|22744.5|10
1735789870000|2025-01-02 03:51:10|22825.97|22745.97|22822.52|22742.52|22826.09|22746.09|22822.52|22742.52|10
1735789880000|2025-01-02 03:51:20|22822.18|22742.18|22822.23|22742.23|22822.43|22742.43|22821.87|22741.87|10
1735789890000|2025-01-02 03:51:30|22822.12|22742.12|22817.32|22737.32|22822.12|22742.12|22817.21|22737.21|9
1735789900000|2025-01-02 03:51:40|22816.98|22736.98|22822.04|22742.04|22822.04|22742.04|22816.98|22736.98|10
1735789910000|2025-01-02 03:51:50|22822.29|22742.29|22822.12|22742.12|22822.62|22742.62|22821.95|22741.95|9
1735789920000|2025-01-02 03:52:00|22822.14|22742.14|22821.83|22741.83|22822.47|22742.47|22821.66|22741.66|10
1735789930000|2025-01-02 03:52:10|22821.62|22741.62|22816.48|22736.48|22821.78|22741.78|22816.37|22736.37|10
1735789940000|2025-01-02 03:52:20|22816.84|22736.84|22817.29|22737.29|22818.68|22738.68|22816.84|22736.84|10
1735789950000|2025-01-02 03:52:30|22816.93|22736.93|22815.44|22735.44|22816.95|22736.95|22815.44|22735.44|10
1735789960000|2025-01-02 03:52:40|22815.25|22735.25|22815.96|22735.96|22816.11|22736.11|22814.75|22734.75|9
1735789970000|2025-01-02 03:52:50|22816.7|22736.7|22816.52|22736.52|22817.53|22737.53|22816.52|22736.52|10
1735789980000|2025-01-02 03:53:00|22816.36|22736.36|22817.89|22737.89|22817.89|22737.89|22816.1|22736.1|10
1735789990000|2025-01-02 03:53:10|22817.86|22737.86|22823.6|22743.6|22823.94|22743.94|22817.86|22737.86|10
1735790000000|2025-01-02 03:53:20|22823.14|22743.14|22824.74|22744.74|22824.82|22744.82|22823.14|22743.14|10
1735790010000|2025-01-02 03:53:30|22824.84|22744.84|22829.87|22749.87|22830.13|22750.13|22824.28|22744.28|10
1735790020000|2025-01-02 03:53:40|22830.77|22750.77|22831.45|22751.45|22831.87|22751.87|22830.76|22750.76|10
1735790030000|2025-01-02 03:53:50|22831.43|22751.43|22830.14|22750.14|22831.43|22751.43|22830.14|22750.14|9
1735790040000|2025-01-02 03:54:00|22830.52|22750.52|22830.6|22750.6|22830.82|22750.82|22830.15|22750.15|10
1735790050000|2025-01-02 03:54:10|22830.04|22750.04|22830.74|22750.74|22831.11|22751.11|22830.03|22750.03|10
1735790060000|2025-01-02 03:54:20|22830.94|22750.94|22830.96|22750.96|22831.18|22751.18|22830.83|22750.83|10
1735790070000|2025-01-02 03:54:30|22831.47|22751.47|22830.65|22750.65|22831.82|22751.82|22830.46|22750.46|7
1735790080000|2025-01-02 03:54:40|22828.4|22748.4|22824.33|22744.33|22828.4|22748.4|22824.33|22744.33|10
1735790090000|2025-01-02 03:54:50|22826.7|22746.7|22827.62|22747.62|22827.72|22747.72|22826.66|22746.66|10
1735790100000|2025-01-02 03:55:00|22827.54|22747.54|22825.67|22745.67|22827.54|22747.54|22825.54|22745.54|9
1735790110000|2025-01-02 03:55:10|22825.41|22745.41|22826.33|22746.33|22826.33|22746.33|22825.38|22745.38|9
1735790120000|2025-01-02 03:55:20|22826.45|22746.45|22827.5|22747.5|22827.52|22747.52|22826.33|22746.33|10
1735790130000|2025-01-02 03:55:30|22827.65|22747.65|22827.04|22747.04|22827.68|22747.68|22824|22744|10
1735790140000|2025-01-02 03:55:40|22827.7|22747.7|22827.64|22747.64|22827.87|22747.87|22827.63|22747.63|10
1735790150000|2025-01-02 03:55:50|22827.69|22747.69|22828.43|22748.43|22828.43|22748.43|22827.69|22747.69|10
1735790160000|2025-01-02 03:56:00|22828.22|22748.22|22829.2|22749.2|22829.35|22749.35|22828.22|22748.22|10
1735790170000|2025-01-02 03:56:10|22828.28|22748.28|22828.17|22748.17|22828.75|22748.75|22828.17|22748.17|9
1735790180000|2025-01-02 03:56:20|22828|22748|22827.54|22747.54|22828.15|22748.15|22827.29|22747.29|9
1735790190000|2025-01-02 03:56:30|22827.34|22747.34|22825.37|22745.37|22827.34|22747.34|22825.04|22745.04|10
1735790200000|2025-01-02 03:56:40|22825.21|22745.21|22823.61|22743.61|22825.21|22745.21|22823.61|22743.61|10
1735790210000|2025-01-02 03:56:50|22823.32|22743.32|22823.78|22743.78|22823.78|22743.78|22823.32|22743.32|10
1735790220000|2025-01-02 03:57:00|22823.84|22743.84|22824.77|22744.77|22824.77|22744.77|22823.84|22743.84|10
1735790230000|2025-01-02 03:57:10|22824.5|22744.5|22824.34|22744.34|22824.5|22744.5|22823.42|22743.42|10
1735790240000|2025-01-02 03:57:20|22824.16|22744.16|22824.07|22744.07|22824.27|22744.27|22823.76|22743.76|9
1735790250000|2025-01-02 03:57:30|22824.09|22744.09|22823.99|22743.99|22824.22|22744.22|22823.68|22743.68|10
1735790260000|2025-01-02 03:57:40|22823.82|22743.82|22824.28|22744.28|22824.3|22744.3|22823.82|22743.82|7
1735790270000|2025-01-02 03:57:50|22824.05|22744.05|22823.62|22743.62|22824.05|22744.05|22823.23|22743.23|9
1735790280000|2025-01-02 03:58:00|22823.68|22743.68|22823.16|22743.16|22824.29|22744.29|22823.16|22743.16|10
1735790290000|2025-01-02 03:58:10|22822.94|22742.94|22821.74|22741.74|22822.94|22742.94|22821.74|22741.74|10
1735790300000|2025-01-02 03:58:20|22821.24|22741.24|22821.45|22741.45|22821.93|22741.93|22821.24|22741.24|9
1735790310000|2025-01-02 03:58:30|22820.34|22740.34|22819.37|22739.37|22820.34|22740.34|22819.37|22739.37|10
1735790320000|2025-01-02 03:58:40|22819.36|22739.36|22819.13|22739.13|22819.57|22739.57|22819.13|22739.13|8
1735790330000|2025-01-02 03:58:50|22819.18|22739.18|22819.46|22739.46|22819.46|22739.46|22819.12|22739.12|10
1735790340000|2025-01-02 03:59:00|22818.67|22738.67|22819.06|22739.06|22819.12|22739.12|22818.48|22738.48|10
1735790350000|2025-01-02 03:59:10|22818.98|22738.98|22818.72|22738.72|22819.25|22739.25|22818.72|22738.72|9
1735790360000|2025-01-02 03:59:20|22818.69|22738.69|22817.46|22737.46|22818.72|22738.72|22817.46|22737.46|10
1735790370000|2025-01-02 03:59:30|22817.59|22737.59|22817.34|22737.34|22817.63|22737.63|22817.25|22737.25|10
1735790380000|2025-01-02 03:59:40|22817.69|22737.69|22817.34|22737.34|22817.69|22737.69|22817.34|22737.34|10
1735790390000|2025-01-02 03:59:50|22817.38|22737.38|22817|22737|22817.53|22737.53|22816.97|22736.97|8
1735790400000|2025-01-02 04:00:00|22816.86|22736.86|22821.98|22741.98|22821.98|22741.98|22816.73|22736.73|10
1735790410000|2025-01-02 04:00:10|22823.96|22743.96|22830.26|22750.26|22831.14|22751.14|22823.96|22743.96|10
1735790420000|2025-01-02 04:00:20|22830.75|22750.75|22830.73|22750.73|22831.81|22751.81|22830.31|22750.31|10
1735790430000|2025-01-02 04:00:30|22830.81|22750.81|22831.51|22751.51|22831.51|22751.51|22829.98|22749.98|10
1735790440000|2025-01-02 04:00:40|22831.33|22751.33|22831.73|22751.73|22831.81|22751.81|22831.04|22751.04|10
1735790450000|2025-01-02 04:00:50|22831.66|22751.66|22832.14|22752.14|22832.14|22752.14|22830.84|22750.84|10
1735790460000|2025-01-02 04:01:00|22831.55|22751.55|22835.72|22755.72|22835.72|22755.72|22831.41|22751.41|10
1735790470000|2025-01-02 04:01:10|22836.61|22756.61|22840.22|22760.22|22840.22|22760.22|22836.61|22756.61|10
1735790480000|2025-01-02 04:01:20|22840.01|22760.01|22837.59|22757.59|22840.19|22760.19|22837.59|22757.59|10
1735790490000|2025-01-02 04:01:30|22837.17|22757.17|22833.85|22753.85|22837.17|22757.17|22833.75|22753.75|10
1735790500000|2025-01-02 04:01:40|22831.01|22751.01|22829.38|22749.38|22831.01|22751.01|22828.97|22748.97|9
1735790510000|2025-01-02 04:01:50|22829.92|22749.92|22830.16|22750.16|22830.16|22750.16|22829.57|22749.57|10
1735790520000|2025-01-02 04:02:00|22830.19|22750.19|22835.96|22755.96|22835.96|22755.96|22829.72|22749.72|9
1735790530000|2025-01-02 04:02:10|22835.9|22755.9|22832.09|22752.09|22835.9|22755.9|22832.09|22752.09|9
1735790540000|2025-01-02 04:02:20|22831.18|22751.18|22828.78|22748.78|22831.18|22751.18|22828.78|22748.78|10
1735790550000|2025-01-02 04:02:30|22828.77|22748.77|22829.24|22749.24|22829.24|22749.24|22828.42|22748.42|10
1735790560000|2025-01-02 04:02:40|22829.27|22749.27|22829.5|22749.5|22829.95|22749.95|22828.62|22748.62|9
1735790570000|2025-01-02 04:02:50|22829.45|22749.45|22828.98|22748.98|22829.45|22749.45|22828.82|22748.82|9
1735790580000|2025-01-02 04:03:00|22828.99|22748.99|22825.37|22745.37|22830.34|22750.34|22825.37|22745.37|10
1735790590000|2025-01-02 04:03:10|22825.13|22745.13|22824.17|22744.17|22825.13|22745.13|22824.17|22744.17|8
1735790600000|2025-01-02 04:03:20|22824.18|22744.18|22827.8|22747.8|22827.8|22747.8|22823.06|22743.06|9
1735790610000|2025-01-02 04:03:30|22827.81|22747.81|22830.41|22750.41|22830.41|22750.41|22827.6|22747.6|9
1735790620000|2025-01-02 04:03:40|22830.81|22750.81|22826.37|22746.37|22831.17|22751.17|22826.37|22746.37|10
1735790630000|2025-01-02 04:03:50|22826.35|22746.35|22829.85|22749.85|22830.54|22750.54|22826.03|22746.03|10
1735790640000|2025-01-02 04:04:00|22829.44|22749.44|22833.07|22753.07|22833.07|22753.07|22829.44|22749.44|9
1735790650000|2025-01-02 04:04:10|22833.26|22753.26|22833.67|22753.67|22833.89|22753.89|22833.26|22753.26|9
1735790660000|2025-01-02 04:04:20|22834.21|22754.21|22835.32|22755.32|22835.32|22755.32|22833.37|22753.37|10
1735790670000|2025-01-02 04:04:30|22835.41|22755.41|22832.84|22752.84|22835.41|22755.41|22832.84|22752.84|10
1735790680000|2025-01-02 04:04:40|22832.13|22752.13|22828.6|22748.6|22832.13|22752.13|22828.6|22748.6|10
1735790690000|2025-01-02 04:04:50|22828.68|22748.68|22826.78|22746.78|22828.68|22748.68|22826.7|22746.7|10
1735790700000|2025-01-02 04:05:00|22826.8|22746.8|22826.98|22746.98|22827.07|22747.07|22826.37|22746.37|9
1735790710000|2025-01-02 04:05:10|22827.04|22747.04|22829.67|22749.67|22829.67|22749.67|22827.04|22747.04|9
1735790720000|2025-01-02 04:05:20|22829.92|22749.92|22830.28|22750.28|22830.28|22750.28|22829.92|22749.92|10
1735790730000|2025-01-02 04:05:30|22830.46|22750.46|22830.29|22750.29|22830.48|22750.48|22829.78|22749.78|10
1735790740000|2025-01-02 04:05:40|22830.2|22750.2|22830.2|22750.2|22830.31|22750.31|22830.07|22750.07|10
1735790750000|2025-01-02 04:05:50|22830.19|22750.19|22829.73|22749.73|22830.19|22750.19|22829.72|22749.72|10
1735790760000|2025-01-02 04:06:00|22829.9|22749.9|22825.21|22745.21|22829.9|22749.9|22825.03|22745.03|7
1735790770000|2025-01-02 04:06:10|22825.13|22745.13|22824.66|22744.66|22825.13|22745.13|22824.32|22744.32|9
1735790780000|2025-01-02 04:06:20|22824.81|22744.81|22823.23|22743.23|22824.9|22744.9|22823.23|22743.23|10
1735790790000|2025-01-02 04:06:30|22823.05|22743.05|22821.54|22741.54|22823.05|22743.05|22821.54|22741.54|10
1735790800000|2025-01-02 04:06:40|22821.52|22741.52|22819.32|22739.32|22821.52|22741.52|22819.32|22739.32|10
1735790810000|2025-01-02 04:06:50|22818.6|22738.6|22814.27|22734.27|22818.6|22738.6|22814.27|22734.27|9
1735790820000|2025-01-02 04:07:00|22814.33|22734.33|22816.41|22736.41|22817.27|22737.27|22814.33|22734.33|10
1735790830000|2025-01-02 04:07:10|22815.75|22735.75|22818.53|22738.53|22818.53|22738.53|22815.55|22735.55|10
1735790840000|2025-01-02 04:07:20|22819.25|22739.25|22821.31|22741.31|22821.31|22741.31|22819.25|22739.25|10
1735790850000|2025-01-02 04:07:30|22821.26|22741.26|22827.23|22747.23|22827.23|22747.23|22821|22741|10
1735790860000|2025-01-02 04:07:40|22827.39|22747.39|22828.31|22748.31|22828.39|22748.39|22827.26|22747.26|10
1735790870000|2025-01-02 04:07:50|22828.91|22748.91|22828.38|22748.38|22829.16|22749.16|22828.19|22748.19|10
1735790880000|2025-01-02 04:08:00|22828.64|22748.64|22829.07|22749.07|22829.51|22749.51|22828.45|22748.45|10
1735790890000|2025-01-02 04:08:10|22829.31|22749.31|22831.72|22751.72|22831.72|22751.72|22829.31|22749.31|10
1735790900000|2025-01-02 04:08:20|22831.68|22751.68|22832.82|22752.82|22832.82|22752.82|22830.87|22750.87|10
1735790910000|2025-01-02 04:08:30|22833.2|22753.2|22833.32|22753.32|22833.7|22753.7|22833.2|22753.2|8
1735790920000|2025-01-02 04:08:40|22833.26|22753.26|22835.72|22755.72|22835.72|22755.72|22833.26|22753.26|10
1735790930000|2025-01-02 04:08:50|22835.42|22755.42|22835.77|22755.77|22835.9|22755.9|22835.42|22755.42|10
1735790940000|2025-01-02 04:09:00|22835.78|22755.78|22835.6|22755.6|22837.86|22757.86|22835.6|22755.6|9
1735790950000|2025-01-02 04:09:10|22835.37|22755.37|22835.94|22755.94|22836.04|22756.04|22834.82|22754.82|10
1735790960000|2025-01-02 04:09:20|22835.92|22755.92|22836.46|22756.46|22836.87|22756.87|22835.7|22755.7|10
1735790970000|2025-01-02 04:09:30|22836.41|22756.41|22838.25|22758.25|22838.9|22758.9|22836.41|22756.41|10
1735790980000|2025-01-02 04:09:40|22838.38|22758.38|22838.31|22758.31|22838.38|22758.38|22837.99|22757.99|10
1735790990000|2025-01-02 04:09:50|22838.26|22758.26|22837.71|22757.71|22838.61|22758.61|22837.71|22757.71|10
1735791000000|2025-01-02 04:10:00|22837.52|22757.52|22841.38|22761.38|22841.97|22761.97|22837.52|22757.52|10
1735791010000|2025-01-02 04:10:10|22840.26|22760.26|22840.92|22760.92|22840.92|22760.92|22839.51|22759.51|10
1735791020000|2025-01-02 04:10:20|22840.91|22760.91|22843.5|22763.5|22844.56|22764.56|22840.91|22760.91|10
1735791030000|2025-01-02 04:10:30|22842.94|22762.94|22844.16|22764.16|22844.16|22764.16|22842.94|22762.94|9
1735791040000|2025-01-02 04:10:40|22844.33|22764.33|22845.16|22765.16|22845.89|22765.89|22844.21|22764.21|10
1735791050000|2025-01-02 04:10:50|22844.58|22764.58|22847.61|22767.61|22847.61|22767.61|22844.1|22764.1|10
1735791060000|2025-01-02 04:11:00|22847.75|22767.75|22847.76|22767.76|22849|22769|22847.75|22767.75|10
1735791070000|2025-01-02 04:11:10|22847.57|22767.57|22848.88|22768.88|22848.97|22768.97|22847.57|22767.57|10
1735791080000|2025-01-02 04:11:20|22848.6|22768.6|22848.05|22768.05|22848.75|22768.75|22848.05|22768.05|10
1735791090000|2025-01-02 04:11:30|22847.71|22767.71|22848.21|22768.21|22848.42|22768.42|22847.02|22767.02|10
1735791100000|2025-01-02 04:11:40|22848.15|22768.15|22844.58|22764.58|22848.15|22768.15|22844.58|22764.58|10
1735791110000|2025-01-02 04:11:50|22844.84|22764.84|22847.85|22767.85|22848.67|22768.67|22844.84|22764.84|10
1735791120000|2025-01-02 04:12:00|22848.14|22768.14|22851.92|22771.92|22851.92|22771.92|22848.11|22768.11|10
1735791130000|2025-01-02 04:12:10|22852.33|22772.33|22857.06|22777.06|22857.59|22777.59|22852.33|22772.33|10
1735791140000|2025-01-02 04:12:20|22857.05|22777.05|22859.18|22779.18|22859.45|22779.45|22857.05|22777.05|10
1735791150000|2025-01-02 04:12:30|22858.94|22778.94|22859.98|22779.98|22859.98|22779.98|22858.06|22778.06|10
1735791160000|2025-01-02 04:12:40|22860.38|22780.38|22862.71|22782.71|22862.73|22782.73|22860.38|22780.38|10
1735791170000|2025-01-02 04:12:50|22867.4|22787.4|22867.82|22787.82|22867.89|22787.89|22867.4|22787.4|9
1735791180000|2025-01-02 04:13:00|22867.7|22787.7|22868.75|22788.75|22869.12|22789.12|22867.39|22787.39|10
1735791190000|2025-01-02 04:13:10|22868.72|22788.72|22864.91|22784.91|22868.72|22788.72|22864.03|22784.03|10
1735791200000|2025-01-02 04:13:20|22865.73|22785.73|22864.27|22784.27|22865.89|22785.89|22864.27|22784.27|10
1735791210000|2025-01-02 04:13:30|22864.06|22784.06|22865.78|22785.78|22865.96|22785.96|22864.06|22784.06|9
1735791220000|2025-01-02 04:13:40|22865.77|22785.77|22866.52|22786.52|22866.52|22786.52|22865.3|22785.3|10
1735791230000|2025-01-02 04:13:50|22866.22|22786.22|22864.35|22784.35|22866.22|22786.22|22863.74|22783.74|10
1735791240000|2025-01-02 04:14:00|22864.71|22784.71|22865.74|22785.74|22866.39|22786.39|22864.57|22784.57|10
1735791250000|2025-01-02 04:14:10|22865.68|22785.68|22867.06|22787.06|22867.06|22787.06|22865.68|22785.68|10
1735791260000|2025-01-02 04:14:20|22867.04|22787.04|22866.3|22786.3|22867.04|22787.04|22866.07|22786.07|10
1735791270000|2025-01-02 04:14:30|22866.47|22786.47|22864.46|22784.46|22866.64|22786.64|22864.46|22784.46|10
1735791280000|2025-01-02 04:14:40|22864.23|22784.23|22862.28|22782.28|22864.23|22784.23|22862.28|22782.28|10
1735791290000|2025-01-02 04:14:50|22861.92|22781.92|22860.69|22780.69|22861.92|22781.92|22860.69|22780.69|10
1735791300000|2025-01-02 04:15:00|22860.58|22780.58|22860.96|22780.96|22860.96|22780.96|22859.95|22779.95|9
1735791310000|2025-01-02 04:15:10|22861.05|22781.05|22860.4|22780.4|22861.07|22781.07|22860.09|22780.09|10
1735791320000|2025-01-02 04:15:20|22861.3|22781.3|22859.65|22779.65|22861.58|22781.58|22859.65|22779.65|10
1735791330000|2025-01-02 04:15:30|22859.86|22779.86|22860.12|22780.12|22860.16|22780.16|22859.49|22779.49|9
1735791340000|2025-01-02 04:15:40|22860.16|22780.16|22862.08|22782.08|22862.08|22782.08|22860.15|22780.15|10
1735791350000|2025-01-02 04:15:50|22862.14|22782.14|22863.11|22783.11|22863.13|22783.13|22861.89|22781.89|10
1735791360000|2025-01-02 04:16:00|22863.42|22783.42|22864.75|22784.75|22864.75|22784.75|22863.36|22783.36|9
1735791370000|2025-01-02 04:16:10|22865.01|22785.01|22866.31|22786.31|22866.31|22786.31|22864.5|22784.5|10
1735791380000|2025-01-02 04:16:20|22866.25|22786.25|22865.71|22785.71|22866.25|22786.25|22865.7|22785.7|9
1735791390000|2025-01-02 04:16:30|22865.79|22785.79|22866.88|22786.88|22868.2|22788.2|22865.73|22785.73|10
1735791400000|2025-01-02 04:16:40|22867.3|22787.3|22866.17|22786.17|22867.3|22787.3|22866.17|22786.17|10
1735791410000|2025-01-02 04:16:50|22865.54|22785.54|22861.87|22781.87|22865.54|22785.54|22861.87|22781.87|10
1735791420000|2025-01-02 04:17:00|22861.89|22781.89|22861.52|22781.52|22861.89|22781.89|22861.52|22781.52|9
1735791430000|2025-01-02 04:17:10|22862.01|22782.01|22862.35|22782.35|22862.35|22782.35|22861.01|22781.01|10
1735791440000|2025-01-02 04:17:20|22862.34|22782.34|22861.9|22781.9|22863.22|22783.22|22861.82|22781.82|10
1735791450000|2025-01-02 04:17:30|22861.92|22781.92|22860.85|22780.85|22861.92|22781.92|22860.85|22780.85|10
1735791460000|2025-01-02 04:17:40|22860.96|22780.96|22859.31|22779.31|22860.96|22780.96|22858.98|22778.98|9
1735791470000|2025-01-02 04:17:50|22859.2|22779.2|22859.34|22779.34|22859.74|22779.74|22859.2|22779.2|10
1735791480000|2025-01-02 04:18:00|22859.25|22779.25|22856.43|22776.43|22859.32|22779.32|22856.43|22776.43|9
1735791490000|2025-01-02 04:18:10|22856.26|22776.26|22851.04|22771.04|22856.26|22776.26|22851.04|22771.04|10
1735791500000|2025-01-02 04:18:20|22851.02|22771.02|22851.43|22771.43|22851.78|22771.78|22851.02|22771.02|10
1735791510000|2025-01-02 04:18:30|22851.41|22771.41|22848.59|22768.59|22851.41|22771.41|22848.59|22768.59|10
1735791520000|2025-01-02 04:18:40|22847.78|22767.78|22844.07|22764.07|22847.78|22767.78|22843.64|22763.64|9
1735791530000|2025-01-02 04:18:50|22843.99|22763.99|22843.92|22763.92|22845.29|22765.29|22843.76|22763.76|10
1735791540000|2025-01-02 04:19:00|22842.72|22762.72|22843.51|22763.51|22843.63|22763.63|22841.81|22761.81|10
1735791550000|2025-01-02 04:19:10|22843.52|22763.52|22843.26|22763.26|22843.79|22763.79|22843.18|22763.18|10
1735791560000|2025-01-02 04:19:20|22843.27|22763.27|22842.9|22762.9|22843.45|22763.45|22842.9|22762.9|10
1735791570000|2025-01-02 04:19:30|22842.6|22762.6|22841.93|22761.93|22842.6|22762.6|22841.86|22761.86|10
1735791580000|2025-01-02 04:19:40|22841.76|22761.76|22842.05|22762.05|22842.07|22762.07|22841.76|22761.76|10
1735791590000|2025-01-02 04:19:50|22841.9|22761.9|22841.35|22761.35|22842.13|22762.13|22841.35|22761.35|10
1735791600000|2025-01-02 04:20:00|22841.52|22761.52|22840.26|22760.26|22841.52|22761.52|22839.62|22759.62|10
1735791610000|2025-01-02 04:20:10|22840.75|22760.75|22840.62|22760.62|22840.88|22760.88|22840.42|22760.42|9
1735791620000|2025-01-02 04:20:20|22840.49|22760.49|22847.05|22767.05|22847.05|22767.05|22840.49|22760.49|10
1735791630000|2025-01-02 04:20:30|22847.04|22767.04|22846.2|22766.2|22847.09|22767.09|22846.2|22766.2|10
1735791640000|2025-01-02 04:20:40|22845.91|22765.91|22845.49|22765.49|22845.91|22765.91|22845.28|22765.28|10
1735791650000|2025-01-02 04:20:50|22843.64|22763.64|22842.74|22762.74|22843.64|22763.64|22842.23|22762.23|10
1735791660000|2025-01-02 04:21:00|22843.36|22763.36|22843.28|22763.28|22843.83|22763.83|22843.28|22763.28|9
1735791670000|2025-01-02 04:21:10|22842.46|22762.46|22836.55|22756.55|22842.64|22762.64|22836.49|22756.49|10
1735791680000|2025-01-02 04:21:20|22836.76|22756.76|22836.95|22756.95|22837.55|22757.55|22836.76|22756.76|10
1735791690000|2025-01-02 04:21:30|22836.91|22756.91|22835.3|22755.3|22836.91|22756.91|22835.3|22755.3|9
1735791700000|2025-01-02 04:21:40|22835.09|22755.09|22832.13|22752.13|22835.09|22755.09|22832.13|22752.13|10
1735791710000|2025-01-02 04:21:50|22831.35|22751.35|22829.3|22749.3|22831.35|22751.35|22829.3|22749.3|10
1735791720000|2025-01-02 04:22:00|22829.44|22749.44|22829.74|22749.74|22830.45|22750.45|22829.39|22749.39|10
1735791730000|2025-01-02 04:22:10|22829.85|22749.85|22834.23|22754.23|22834.23|22754.23|22829.85|22749.85|10
1735791740000|2025-01-02 04:22:20|22834.27|22754.27|22835.7|22755.7|22835.7|22755.7|22834.27|22754.27|10
1735791750000|2025-01-02 04:22:30|22835.79|22755.79|22836.95|22756.95|22837|22757|22835.79|22755.79|10
1735791760000|2025-01-02 04:22:40|22836.92|22756.92|22839.92|22759.92|22839.92|22759.92|22836.62|22756.62|10
1735791770000|2025-01-02 04:22:50|22839.9|22759.9|22836.67|22756.67|22839.91|22759.91|22836.67|22756.67|9
1735791780000|2025-01-02 04:23:00|22836.61|22756.61|22838.86|22758.86|22839.03|22759.03|22836.39|22756.39|10
1735791790000|2025-01-02 04:23:10|22839.63|22759.63|22845.83|22765.83|22846.01|22766.01|22839.59|22759.59|10
1735791800000|2025-01-02 04:23:20|22845.8|22765.8|22844.02|22764.02|22845.8|22765.8|22844.02|22764.02|10
1735791810000|2025-01-02 04:23:30|22843.87|22763.87|22843.93|22763.93|22843.93|22763.93|22843.28|22763.28|9
1735791820000|2025-01-02 04:23:40|22844.04|22764.04|22838.84|22758.84|22844.04|22764.04|22838.84|22758.84|8
1735791830000|2025-01-02 04:23:50|22838.31|22758.31|22839.06|22759.06|22839.06|22759.06|22838.24|22758.24|10
1735791840000|2025-01-02 04:24:00|22839.07|22759.07|22839.02|22759.02|22840.37|22760.37|22839.02|22759.02|10
1735791850000|2025-01-02 04:24:10|22838.97|22758.97|22838.55|22758.55|22839.14|22759.14|22838.42|22758.42|9
1735791860000|2025-01-02 04:24:20|22838.64|22758.64|22839.08|22759.08|22839.08|22759.08|22838.53|22758.53|10
1735791870000|2025-01-02 04:24:30|22839.07|22759.07|22838.89|22758.89|22839.27|22759.27|22838.8|22758.8|10
1735791880000|2025-01-02 04:24:40|22839.09|22759.09|22839.03|22759.03|22839.45|22759.45|22838.54|22758.54|10
1735791890000|2025-01-02 04:24:50|22839.23|22759.23|22838.68|22758.68|22839.23|22759.23|22838.39|22758.39|10
1735791900000|2025-01-02 04:25:00|22838.71|22758.71|22837.41|22757.41|22839.08|22759.08|22837.41|22757.41|9
1735791910000|2025-01-02 04:25:10|22837.23|22757.23|22836.34|22756.34|22837.3|22757.3|22836.34|22756.34|10
1735791920000|2025-01-02 04:25:20|22836.36|22756.36|22835.86|22755.86|22836.36|22756.36|22835.31|22755.31|10
1735791930000|2025-01-02 04:25:30|22835.89|22755.89|22838.46|22758.46|22838.46|22758.46|22835.89|22755.89|10
1735791940000|2025-01-02 04:25:40|22838.91|22758.91|22839.41|22759.41|22839.74|22759.74|22838.89|22758.89|10
1735791950000|2025-01-02 04:25:50|22840.38|22760.38|22842.38|22762.38|22842.38|22762.38|22840.23|22760.23|10
1735791960000|2025-01-02 04:26:00|22842.77|22762.77|22842.56|22762.56|22843.43|22763.43|22842.56|22762.56|10
1735791970000|2025-01-02 04:26:10|22842.11|22762.11|22841.75|22761.75|22842.11|22762.11|22841.67|22761.67|10
1735791980000|2025-01-02 04:26:20|22841.62|22761.62|22841.97|22761.97|22842.05|22762.05|22841.43|22761.43|10
1735791990000|2025-01-02 04:26:30|22842.01|22762.01|22841.2|22761.2|22842.6|22762.6|22841.2|22761.2|10
1735792000000|2025-01-02 04:26:40|22840.92|22760.92|22839.62|22759.62|22840.92|22760.92|22839.57|22759.57|10
1735792010000|2025-01-02 04:26:50|22839.58|22759.58|22840.17|22760.17|22840.17|22760.17|22839.58|22759.58|6
1735792020000|2025-01-02 04:27:00|22840.22|22760.22|22840.44|22760.44|22840.44|22760.44|22839.92|22759.92|10
1735792030000|2025-01-02 04:27:10|22840.43|22760.43|22840.44|22760.44|22840.44|22760.44|22840.24|22760.24|9
1735792040000|2025-01-02 04:27:20|22840.28|22760.28|22840.57|22760.57|22840.86|22760.86|22840.27|22760.27|10
1735792050000|2025-01-02 04:27:30|22840.27|22760.27|22841.52|22761.52|22841.76|22761.76|22840.11|22760.11|6
1735792060000|2025-01-02 04:27:40|22841.5|22761.5|22841.35|22761.35|22841.54|22761.54|22841.18|22761.18|9
1735792070000|2025-01-02 04:27:50|22841.5|22761.5|22841.7|22761.7|22841.7|22761.7|22841.4|22761.4|10
1735792080000|2025-01-02 04:28:00|22841.73|22761.73|22850.9|22770.9|22850.96|22770.96|22841.21|22761.21|10
1735792090000|2025-01-02 04:28:10|22850.92|22770.92|22850.21|22770.21|22853.33|22773.33|22850.21|22770.21|10
1735792100000|2025-01-02 04:28:20|22850.04|22770.04|22850.26|22770.26|22850.34|22770.34|22850.04|22770.04|10
1735792110000|2025-01-02 04:28:30|22850.1|22770.1|22850.83|22770.83|22850.83|22770.83|22850.06|22770.06|10
1735792120000|2025-01-02 04:28:40|22850.42|22770.42|22849.63|22769.63|22850.65|22770.65|22849.51|22769.51|10
1735792130000|2025-01-02 04:28:50|22849.71|22769.71|22850.58|22770.58|22850.7|22770.7|22849.71|22769.71|10
1735792140000|2025-01-02 04:29:00|22850.15|22770.15|22849.47|22769.47|22850.16|22770.16|22849.47|22769.47|9
1735792150000|2025-01-02 04:29:10|22849.49|22769.49|22852.02|22772.02|22852.02|22772.02|22849.49|22769.49|10
1735792160000|2025-01-02 04:29:20|22851.09|22771.09|22851.59|22771.59|22851.6|22771.6|22850.95|22770.95|10
1735792170000|2025-01-02 04:29:30|22851.55|22771.55|22850.12|22770.12|22851.55|22771.55|22850.06|22770.06|10
1735792180000|2025-01-02 04:29:40|22850.39|22770.39|22850.99|22770.99|22851.22|22771.22|22850.39|22770.39|8
1735792190000|2025-01-02 04:29:50|22850.64|22770.64|22851.4|22771.4|22851.47|22771.47|22850.33|22770.33|10
1735792200000|2025-01-02 04:30:00|22851.23|22771.23|22853.23|22773.23|22853.34|22773.34|22851.23|22771.23|10
1735792210000|2025-01-02 04:30:10|22853.87|22773.87|22855.27|22775.27|22855.3|22775.3|22853.87|22773.87|9
1735792220000|2025-01-02 04:30:20|22855.32|22775.32|22855.32|22775.32|22855.32|22775.32|22854.86|22774.86|9
1735792230000|2025-01-02 04:30:30|22855.55|22775.55|22857.49|22777.49|22858.01|22778.01|22855.39|22775.39|10
1735792240000|2025-01-02 04:30:40|22854.34|22774.34|22855.37|22775.37|22855.37|22775.37|22854.34|22774.34|9
1735792250000|2025-01-02 04:30:50|22855.56|22775.56|22854.94|22774.94|22855.56|22775.56|22854.85|22774.85|9
1735792260000|2025-01-02 04:31:00|22854.86|22774.86|22857.41|22777.41|22857.41|22777.41|22854.86|22774.86|10
1735792270000|2025-01-02 04:31:10|22857.4|22777.4|22861.73|22781.73|22861.73|22781.73|22857.31|22777.31|10
1735792280000|2025-01-02 04:31:20|22862.17|22782.17|22865.31|22785.31|22865.31|22785.31|22862.17|22782.17|10
1735792290000|2025-01-02 04:31:30|22865.75|22785.75|22865.81|22785.81|22865.84|22785.84|22865.42|22785.42|9
1735792300000|2025-01-02 04:31:40|22865.66|22785.66|22864.86|22784.86|22865.85|22785.85|22864.86|22784.86|9
1735792310000|2025-01-02 04:31:50|22865.71|22785.71|22871.66|22791.66|22872.34|22792.34|22865.71|22785.71|10
1735792320000|2025-01-02 04:32:00|22872.59|22792.59|22876.73|22796.73|22876.73|22796.73|22872.59|22792.59|10
1735792330000|2025-01-02 04:32:10|22876.89|22796.89|22876.06|22796.06|22877.33|22797.33|22875.95|22795.95|10
1735792340000|2025-01-02 04:32:20|22875.98|22795.98|22874.99|22794.99|22875.98|22795.98|22874.69|22794.69|10
1735792350000|2025-01-02 04:32:30|22875.33|22795.33|22878.58|22798.58|22878.7|22798.7|22875.13|22795.13|10
1735792360000|2025-01-02 04:32:40|22878.17|22798.17|22882.76|22802.76|22882.76|22802.76|22878.17|22798.17|10
1735792370000|2025-01-02 04:32:50|22883.35|22803.35|22893|22813|22893|22813|22883.35|22803.35|10
1735792380000|2025-01-02 04:33:00|22892.81|22812.81|22897.97|22817.97|22898.18|22818.18|22892.76|22812.76|10
1735792390000|2025-01-02 04:33:10|22898.04|22818.04|22895.94|22815.94|22899.29|22819.29|22895.94|22815.94|10
1735792400000|2025-01-02 04:33:20|22896.02|22816.02|22895.05|22815.05|22896.02|22816.02|22893.81|22813.81|10
1735792410000|2025-01-02 04:33:30|22894.74|22814.74|22899.09|22819.09|22899.36|22819.36|22894.59|22814.59|10
1735792420000|2025-01-02 04:33:40|22899.27|22819.27|22898.03|22818.03|22899.28|22819.28|22898.03|22818.03|9
1735792430000|2025-01-02 04:33:50|22897.96|22817.96|22896.94|22816.94|22897.96|22817.96|22896.73|22816.73|9
1735792440000|2025-01-02 04:34:00|22897.24|22817.24|22896.25|22816.25|22897.24|22817.24|22896.25|22816.25|10
1735792450000|2025-01-02 04:34:10|22896.1|22816.1|22896.05|22816.05|22896.1|22816.1|22895.07|22815.07|10
1735792460000|2025-01-02 04:34:20|22896.46|22816.46|22898.45|22818.45|22898.7|22818.7|22896.46|22816.46|10
1735792470000|2025-01-02 04:34:30|22898.34|22818.34|22901.28|22821.28|22901.28|22821.28|22898.12|22818.12|10
1735792480000|2025-01-02 04:34:40|22901.52|22821.52|22905.92|22825.92|22905.92|22825.92|22901.43|22821.43|10
1735792490000|2025-01-02 04:34:50|22907.81|22827.81|22914.29|22834.29|22914.67|22834.67|22907.81|22827.81|10
1735792500000|2025-01-02 04:35:00|22914.57|22834.57|22924.35|22844.35|22924.35|22844.35|22914.57|22834.57|10
1735792510000|2025-01-02 04:35:10|22924.95|22844.95|22939.02|22859.02|22939.29|22859.29|22924.95|22844.95|10
1735792520000|2025-01-02 04:35:20|22938.58|22858.58|22940.78|22860.78|22940.78|22860.78|22938.58|22858.58|10
1735792530000|2025-01-02 04:35:30|22940.9|22860.9|22938.22|22858.22|22940.9|22860.9|22936.98|22856.98|10
1735792540000|2025-01-02 04:35:40|22938.57|22858.57|22946.45|22866.45|22946.45|22866.45|22938.57|22858.57|10
1735792550000|2025-01-02 04:35:50|22947.54|22867.54|22954.03|22874.03|22954.43|22874.43|22947.54|22867.54|10
1735792560000|2025-01-02 04:36:00|22954.38|22874.38|22953.48|22873.48|22956.22|22876.22|22953.48|22873.48|10
1735792570000|2025-01-02 04:36:10|22953.81|22873.81|22957.02|22877.02|22957.02|22877.02|22953.59|22873.59|10
1735792580000|2025-01-02 04:36:20|22957.12|22877.12|22959.64|22879.64|22959.64|22879.64|22956.12|22876.12|10
1735792590000|2025-01-02 04:36:30|22960.24|22880.24|22954.37|22874.37|22960.24|22880.24|22954.37|22874.37|10
1735792600000|2025-01-02 04:36:40|22955.38|22875.38|22950.68|22870.68|22956.93|22876.93|22950.68|22870.68|10
1735792610000|2025-01-02 04:36:50|22950.62|22870.62|22951.5|22871.5|22951.5|22871.5|22949.26|22869.26|10
1735792620000|2025-01-02 04:37:00|22951.86|22871.86|22954.21|22874.21|22954.21|22874.21|22951.56|22871.56|10
1735792630000|2025-01-02 04:37:10|22952.43|22872.43|22951.72|22871.72|22952.43|22872.43|22950.32|22870.32|10
1735792640000|2025-01-02 04:37:20|22951.99|22871.99|22953.49|22873.49|22954.24|22874.24|22951.69|22871.69|10
1735792650000|2025-01-02 04:37:30|22953.4|22873.4|22953.47|22873.47|22953.88|22873.88|22953.14|22873.14|8
1735792660000|2025-01-02 04:37:40|22953.48|22873.48|22956.07|22876.07|22956.1|22876.1|22953.33|22873.33|9
1735792670000|2025-01-02 04:37:50|22956.49|22876.49|22956.27|22876.27|22957.53|22877.53|22955.56|22875.56|10
1735792680000|2025-01-02 04:38:00|22957.92|22877.92|22961.29|22881.29|22961.29|22881.29|22957.36|22877.36|10
1735792690000|2025-01-02 04:38:10|22964.6|22884.6|22987.97|22907.97|22987.97|22907.97|22964.6|22884.6|10
1735792700000|2025-01-02 04:38:20|22986.63|22906.63|22984.89|22904.89|22986.63|22906.63|22981.78|22901.78|10
1735792710000|2025-01-02 04:38:30|22984.86|22904.86|22996.15|22916.15|22996.2|22916.2|22984.86|22904.86|10
1735792720000|2025-01-02 04:38:40|22997.67|22917.67|23008.5|22928.5|23008.5|22928.5|22994.87|22914.87|10
1735792730000|2025-01-02 04:38:50|23009.28|22929.28|23006.94|22926.94|23011.31|22931.31|23006.94|22926.94|10
1735792740000|2025-01-02 04:39:00|23005.74|22925.74|23004.71|22924.71|23006.14|22926.14|23003.26|22923.26|10
1735792750000|2025-01-02 04:39:10|23004.92|22924.92|23005.16|22925.16|23005.38|22925.38|23003.84|22923.84|10
1735792760000|2025-01-02 04:39:20|23006.3|22926.3|23006.08|22926.08|23006.34|22926.34|23005.16|22925.16|10
1735792770000|2025-01-02 04:39:30|23005.65|22925.65|23004.42|22924.42|23005.65|22925.65|23004.13|22924.13|10
1735792780000|2025-01-02 04:39:40|23004.36|22924.36|23005.88|22925.88|23005.96|22925.96|23004.36|22924.36|10
1735792790000|2025-01-02 04:39:50|23005.2|22925.2|23015.86|22935.86|23015.86|22935.86|23005.2|22925.2|10
1735792800000|2025-01-02 04:40:00|23016.35|22936.35|23017.72|22937.72|23018.2|22938.2|23015.89|22935.89|10
1735792810000|2025-01-02 04:40:10|23018.3|22938.3|23018.44|22938.44|23019.19|22939.19|23018.3|22938.3|10
1735792820000|2025-01-02 04:40:20|23018.09|22938.09|23020.26|22940.26|23020.99|22940.99|23015.71|22935.71|9
1735792830000|2025-01-02 04:40:30|23019.94|22939.94|23024.51|22944.51|23024.7|22944.7|23019.27|22939.27|10
1735792840000|2025-01-02 04:40:40|23023.96|22943.96|23025.26|22945.26|23025.34|22945.34|23023.43|22943.43|10
1735792850000|2025-01-02 04:40:50|23024.92|22944.92|23024.08|22944.08|23025.06|22945.06|23024.08|22944.08|10
1735792860000|2025-01-02 04:41:00|23024.59|22944.59|23029.45|22949.45|23029.45|22949.45|23024.03|22944.03|10
1735792870000|2025-01-02 04:41:10|23030.28|22950.28|23036.55|22956.55|23036.55|22956.55|23029.4|22949.4|10
1735792880000|2025-01-02 04:41:20|23038.03|22958.03|23044.21|22964.21|23044.5|22964.5|23038.03|22958.03|10
1735792890000|2025-01-02 04:41:30|23044.25|22964.25|23053.58|22973.58|23053.58|22973.58|23044.25|22964.25|10
1735792900000|2025-01-02 04:41:40|23053.17|22973.17|23051.54|22971.54|23053.17|22973.17|23050.66|22970.66|10
1735792910000|2025-01-02 04:41:50|23052.03|22972.03|23058|22978|23058|22978|23052.03|22972.03|10
1735792920000|2025-01-02 04:42:00|23058.09|22978.09|23063.77|22983.77|23064.46|22984.46|23057.27|22977.27|10
1735792930000|2025-01-02 04:42:10|23063.88|22983.88|23065.65|22985.65|23065.94|22985.94|23063.88|22983.88|9
1735792940000|2025-01-02 04:42:20|23065.72|22985.72|23067.44|22987.44|23067.59|22987.59|23064.86|22984.86|10
1735792950000|2025-01-02 04:42:30|23067.14|22987.14|23080.74|23000.74|23081.06|23001.06|23066.52|22986.52|10
1735792960000|2025-01-02 04:42:40|23081.08|23001.08|23083.1|23003.1|23083.28|23003.28|23081.08|23001.08|10
1735792970000|2025-01-02 04:42:50|23083.15|23003.15|23081.66|23001.66|23084.54|23004.54|23081.66|23001.66|9
1735792980000|2025-01-02 04:43:00|23081.3|23001.3|23078.57|22998.57|23081.3|23001.3|23078.57|22998.57|10
1735792990000|2025-01-02 04:43:10|23078.12|22998.12|23076.25|22996.25|23078.12|22998.12|23073.94|22993.94|10
1735793000000|2025-01-02 04:43:20|23076.48|22996.48|23076.17|22996.17|23076.48|22996.48|23074.29|22994.29|10
1735793010000|2025-01-02 04:43:30|23076.07|22996.07|23077.54|22997.54|23077.54|22997.54|23075.2|22995.2|10
1735793020000|2025-01-02 04:43:40|23078.27|22998.27|23080.38|23000.38|23080.38|23000.38|23078.27|22998.27|9
1735793030000|2025-01-02 04:43:50|23080.37|23000.37|23079.89|22999.89|23080.96|23000.96|23079.89|22999.89|10
1735793040000|2025-01-02 04:44:00|23080.75|23000.75|23084.69|23004.69|23086.15|23006.15|23080.5|23000.5|10
1735793050000|2025-01-02 04:44:10|23084|23004|23081.6|23001.6|23084|23004|23081.26|23001.26|9
1735793060000|2025-01-02 04:44:20|23081.68|23001.68|23076.52|22996.52|23081.76|23001.76|23076.47|22996.47|9
1735793070000|2025-01-02 04:44:30|23077.66|22997.66|23074.08|22994.08|23077.66|22997.66|23074.08|22994.08|10
1735793080000|2025-01-02 04:44:40|23073.7|22993.7|23073.04|22993.04|23074.04|22994.04|23072.34|22992.34|10
1735793090000|2025-01-02 04:44:50|23072.95|22992.95|23070.45|22990.45|23073.36|22993.36|23070.45|22990.45|10
1735793100000|2025-01-02 04:45:00|23069.58|22989.58|23064.89|22984.89|23069.58|22989.58|23064.53|22984.53|10
1735793110000|2025-01-02 04:45:10|23063.45|22983.45|23067.31|22987.31|23067.31|22987.31|23063.01|22983.01|10
1735793120000|2025-01-02 04:45:20|23067.72|22987.72|23074|22994|23074|22994|23067.72|22987.72|10
1735793130000|2025-01-02 04:45:30|23073.79|22993.79|23077.38|22997.38|23077.47|22997.47|23072.94|22992.94|10
1735793140000|2025-01-02 04:45:40|23075.91|22995.91|23075.09|22995.09|23076.18|22996.18|23075.09|22995.09|10
1735793150000|2025-01-02 04:45:50|23075.2|22995.2|23075.27|22995.27|23075.89|22995.89|23074.7|22994.7|10
1735793160000|2025-01-02 04:46:00|23075.34|22995.34|23082.39|23002.39|23083.5|23003.5|23075.34|22995.34|10
1735793170000|2025-01-02 04:46:10|23081.99|23001.99|23086.81|23006.81|23086.81|23006.81|23081.77|23001.77|10
1735793180000|2025-01-02 04:46:20|23086.72|23006.72|23088.36|23008.36|23089.05|23009.05|23086.72|23006.72|10
1735793190000|2025-01-02 04:46:30|23089.69|23009.69|23090.27|23010.27|23090.37|23010.37|23089.39|23009.39|10
1735793200000|2025-01-02 04:46:40|23090.61|23010.61|23087.86|23007.86|23090.61|23010.61|23087.74|23007.74|10
1735793210000|2025-01-02 04:46:50|23087.55|23007.55|23091.67|23011.67|23091.67|23011.67|23087.55|23007.55|10
1735793220000|2025-01-02 04:47:00|23092.07|23012.07|23094.95|23014.95|23094.95|23014.95|23092.07|23012.07|10
1735793230000|2025-01-02 04:47:10|23094.32|23014.32|23091.51|23011.51|23094.32|23014.32|23091.51|23011.51|10
1735793240000|2025-01-02 04:47:20|23091.7|23011.7|23092.11|23012.11|23092.53|23012.53|23091.26|23011.26|10
1735793250000|2025-01-02 04:47:30|23092.15|23012.15|23095.96|23015.96|23096.09|23016.09|23092.15|23012.15|10
1735793260000|2025-01-02 04:47:40|23095.61|23015.61|23102.41|23022.41|23103.92|23023.92|23095.61|23015.61|10
1735793270000|2025-01-02 04:47:50|23102.21|23022.21|23108.73|23028.73|23108.83|23028.83|23102.21|23022.21|10
1735793280000|2025-01-02 04:48:00|23108.34|23028.34|23106.08|23026.08|23108.34|23028.34|23105.95|23025.95|10
1735793290000|2025-01-02 04:48:10|23105.27|23025.27|23106.35|23026.35|23106.35|23026.35|23104.76|23024.76|10
1735793300000|2025-01-02 04:48:20|23107.18|23027.18|23107.74|23027.74|23107.75|23027.75|23106.74|23026.74|10
1735793310000|2025-01-02 04:48:30|23107.77|23027.77|23105.67|23025.67|23107.77|23027.77|23105.67|23025.67|10
1735793320000|2025-01-02 04:48:40|23105.56|23025.56|23103.22|23023.22|23105.58|23025.58|23103.22|23023.22|10
1735793330000|2025-01-02 04:48:50|23103.26|23023.26|23099.86|23019.86|23103.26|23023.26|23099.42|23019.42|8
1735793340000|2025-01-02 04:49:00|23099.33|23019.33|23100.27|23020.27|23100.88|23020.88|23099.33|23019.33|10
1735793350000|2025-01-02 04:49:10|23099.68|23019.68|23099.84|23019.84|23099.84|23019.84|23098.46|23018.46|10
1735793360000|2025-01-02 04:49:20|23099.93|23019.93|23100.18|23020.18|23100.85|23020.85|23099.41|23019.41|10
1735793370000|2025-01-02 04:49:30|23100.52|23020.52|23102.12|23022.12|23102.12|23022.12|23099.91|23019.91|10
1735793380000|2025-01-02 04:49:40|23100.57|23020.57|23099.39|23019.39|23100.81|23020.81|23098|23018|10
1735793390000|2025-01-02 04:49:50|23099.88|23019.88|23100.72|23020.72|23100.72|23020.72|23099.53|23019.53|10
1735793400000|2025-01-02 04:50:00|23100.59|23020.59|23101.78|23021.78|23101.81|23021.81|23099.64|23019.64|10
1735793410000|2025-01-02 04:50:10|23102.11|23022.11|23102.75|23022.75|23102.9|23022.9|23101.11|23021.11|9
1735793420000|2025-01-02 04:50:20|23102.88|23022.88|23102.68|23022.68|23103.75|23023.75|23102.5|23022.5|10
1735793430000|2025-01-02 04:50:30|23103.03|23023.03|23101.6|23021.6|23103.13|23023.13|23101.46|23021.46|10
1735793440000|2025-01-02 04:50:40|23101.78|23021.78|23100.02|23020.02|23102.32|23022.32|23100.02|23020.02|10
1735793450000|2025-01-02 04:50:50|23100.01|23020.01|23099.46|23019.46|23101.86|23021.86|23099.35|23019.35|10
1735793460000|2025-01-02 04:51:00|23099.62|23019.62|23100.79|23020.79|23100.79|23020.79|23099.36|23019.36|10
1735793470000|2025-01-02 04:51:10|23100.81|23020.81|23097.54|23017.54|23100.81|23020.81|23097.41|23017.41|10
1735793480000|2025-01-02 04:51:20|23096.39|23016.39|23096.55|23016.55|23097.13|23017.13|23096.16|23016.16|10
1735793490000|2025-01-02 04:51:30|23096.69|23016.69|23091.97|23011.97|23096.89|23016.89|23091.97|23011.97|9
1735793500000|2025-01-02 04:51:40|23091.14|23011.14|23084.71|23004.71|23091.14|23011.14|23084.55|23004.55|10
1735793510000|2025-01-02 04:51:50|23084.36|23004.36|23087.72|23007.72|23087.72|23007.72|23084.05|23004.05|10
1735793520000|2025-01-02 04:52:00|23087.91|23007.91|23084.74|23004.74|23087.98|23007.98|23084.74|23004.74|10
1735793530000|2025-01-02 04:52:10|23084.35|23004.35|23084.84|23004.84|23085.86|23005.86|23083.76|23003.76|10
1735793540000|2025-01-02 04:52:20|23081.09|23001.09|23080.11|23000.11|23081.14|23001.14|23080.11|23000.11|10
1735793550000|2025-01-02 04:52:30|23079.9|22999.9|23075.74|22995.74|23079.9|22999.9|23075.74|22995.74|10
1735793560000|2025-01-02 04:52:40|23073.66|22993.66|23075.97|22995.97|23076.17|22996.17|23073.66|22993.66|10
1735793570000|2025-01-02 04:52:50|23075.27|22995.27|23074.88|22994.88|23075.75|22995.75|23074.61|22994.61|9
1735793580000|2025-01-02 04:53:00|23075.03|22995.03|23071.98|22991.98|23075.03|22995.03|23071.98|22991.98|10
1735793590000|2025-01-02 04:53:10|23071.02|22991.02|23074.94|22994.94|23075.24|22995.24|23070.93|22990.93|10
1735793600000|2025-01-02 04:53:20|23075.77|22995.77|23078.79|22998.79|23078.79|22998.79|23075.77|22995.77|10
1735793610000|2025-01-02 04:53:30|23081.18|23001.18|23088.68|23008.68|23088.68|23008.68|23081.18|23001.18|10
1735793620000|2025-01-02 04:53:40|23088.47|23008.47|23091.69|23011.69|23091.69|23011.69|23088.47|23008.47|10
1735793630000|2025-01-02 04:53:50|23091.64|23011.64|23092.62|23012.62|23092.7|23012.7|23090.9|23010.9|10
1735793640000|2025-01-02 04:54:00|23092.58|23012.58|23089.59|23009.59|23092.58|23012.58|23089.51|23009.51|10
1735793650000|2025-01-02 04:54:10|23089.32|23009.32|23087.94|23007.94|23089.32|23009.32|23087.57|23007.57|10
1735793660000|2025-01-02 04:54:20|23087.51|23007.51|23090.83|23010.83|23091.57|23011.57|23087.51|23007.51|10
1735793670000|2025-01-02 04:54:30|23090.41|23010.41|23086.19|23006.19|23090.98|23010.98|23086.19|23006.19|10
1735793680000|2025-01-02 04:54:40|23085.83|23005.83|23078.7|22998.7|23085.84|23005.84|23078.69|22998.69|10
1735793690000|2025-01-02 04:54:50|23078.71|22998.71|23079.7|22999.7|23079.7|22999.7|23076.56|22996.56|10
1735793700000|2025-01-02 04:55:00|23079.62|22999.62|23078.66|22998.66|23079.77|22999.77|23078.08|22998.08|10
1735793710000|2025-01-02 04:55:10|23078.67|22998.67|23078.86|22998.86|23079.82|22999.82|23078.67|22998.67|10
1735793720000|2025-01-02 04:55:20|23078.93|22998.93|23078.59|22998.59|23079.01|22999.01|23078.08|22998.08|9
1735793730000|2025-01-02 04:55:30|23078.89|22998.89|23080.69|23000.69|23080.95|23000.95|23078.89|22998.89|10
1735793740000|2025-01-02 04:55:40|23080.79|23000.79|23081.31|23001.31|23081.94|23001.94|23080.37|23000.37|10
1735793750000|2025-01-02 04:55:50|23081.28|23001.28|23079.01|22999.01|23081.28|23001.28|23079.01|22999.01|9
1735793760000|2025-01-02 04:56:00|23079|22999|23078.62|22998.62|23080.18|23000.18|23078.62|22998.62|10
1735793770000|2025-01-02 04:56:10|23078.59|22998.59|23080.67|23000.67|23081.22|23001.22|23078.59|22998.59|10
1735793780000|2025-01-02 04:56:20|23080.56|23000.56|23077.05|22997.05|23080.56|23000.56|23077.05|22997.05|10
1735793790000|2025-01-02 04:56:30|23077.35|22997.35|23075.41|22995.41|23077.35|22997.35|23075.41|22995.41|10
1735793800000|2025-01-02 04:56:40|23075.27|22995.27|23074.57|22994.57|23075.54|22995.54|23074.57|22994.57|10
1735793810000|2025-01-02 04:56:50|23074.61|22994.61|23075.87|22995.87|23076.36|22996.36|23074.61|22994.61|9
1735793820000|2025-01-02 04:57:00|23075.81|22995.81|23070.8|22990.8|23075.81|22995.81|23070.8|22990.8|10
1735793830000|2025-01-02 04:57:10|23070.07|22990.07|23067.9|22987.9|23070.07|22990.07|23067.9|22987.9|10
1735793840000|2025-01-02 04:57:20|23066.84|22986.84|23066.51|22986.51|23067.07|22987.07|23065.99|22985.99|10
1735793850000|2025-01-02 04:57:30|23066.11|22986.11|23069.17|22989.17|23069.26|22989.26|23066.11|22986.11|9
1735793860000|2025-01-02 04:57:40|23069.19|22989.19|23069.11|22989.11|23069.44|22989.44|23068.25|22988.25|9
1735793870000|2025-01-02 04:57:50|23069.1|22989.1|23067.51|22987.51|23069.1|22989.1|23066.95|22986.95|10
1735793880000|2025-01-02 04:58:00|23067.44|22987.44|23067.18|22987.18|23067.7|22987.7|23066.38|22986.38|10
1735793890000|2025-01-02 04:58:10|23066.95|22986.95|23066.8|22986.8|23068.12|22988.12|23066.8|22986.8|10
1735793900000|2025-01-02 04:58:20|23066.77|22986.77|23063.4|22983.4|23066.81|22986.81|23063.17|22983.17|10
1735793910000|2025-01-02 04:58:30|23063.47|22983.47|23061.97|22981.97|23063.48|22983.48|23061.78|22981.78|10
1735793920000|2025-01-02 04:58:40|23061.95|22981.95|23062.67|22982.67|23062.68|22982.68|23061.94|22981.94|10
1735793930000|2025-01-02 04:58:50|23062.53|22982.53|23062.11|22982.11|23063.19|22983.19|23062.08|22982.08|10
1735793940000|2025-01-02 04:59:00|23062.39|22982.39|23062.35|22982.35|23062.8|22982.8|23062.04|22982.04|9
1735793950000|2025-01-02 04:59:10|23061.84|22981.84|23062.89|22982.89|23062.89|22982.89|23061.18|22981.18|8
1735793960000|2025-01-02 04:59:20|23063.24|22983.24|23060.87|22980.87|23063.28|22983.28|23060.87|22980.87|9
1735793970000|2025-01-02 04:59:30|23061.03|22981.03|23059.92|22979.92|23061.81|22981.81|23059.92|22979.92|10
1735793980000|2025-01-02 04:59:40|23059.85|22979.85|23058.57|22978.57|23059.85|22979.85|23056.69|22976.69|10
1735793990000|2025-01-02 04:59:50|23058.72|22978.72|23060.12|22980.12|23060.12|22980.12|23058.72|22978.72|10
1735794000000|2025-01-02 05:00:00|23060.06|22980.06|23060.82|22980.82|23062.46|22982.46|23060.06|22980.06|10
1735794010000|2025-01-02 05:00:10|23060.73|22980.73|23059.06|22979.06|23061.05|22981.05|23059.06|22979.06|9
1735794020000|2025-01-02 05:00:20|23058.18|22978.18|23052.77|22972.77|23058.18|22978.18|23052.77|22972.77|10
1735794030000|2025-01-02 05:00:30|23051.32|22971.32|23046.35|22966.35|23052.74|22972.74|23046.35|22966.35|10
1735794040000|2025-01-02 05:00:40|23046.48|22966.48|23046.25|22966.25|23049.61|22969.61|23046.25|22966.25|9
1735794050000|2025-01-02 05:00:50|23045.54|22965.54|23040.36|22960.36|23045.54|22965.54|23040.36|22960.36|10
1735794060000|2025-01-02 05:01:00|23039.88|22959.88|23031.37|22951.37|23039.88|22959.88|23029.49|22949.49|10
1735794070000|2025-01-02 05:01:10|23030.97|22950.97|23030.04|22950.04|23034.61|22954.61|23030.04|22950.04|10
1735794080000|2025-01-02 05:01:20|23029.97|22949.97|23027.96|22947.96|23030.1|22950.1|23026.85|22946.85|10
1735794090000|2025-01-02 05:01:30|23028.54|22948.54|23030.58|22950.58|23030.58|22950.58|23028.26|22948.26|10
1735794100000|2025-01-02 05:01:40|23030.07|22950.07|23029.79|22949.79|23030.22|22950.22|23029.46|22949.46|10
1735794110000|2025-01-02 05:01:50|23029.8|22949.8|23032.97|22952.97|23032.97|22952.97|23029.37|22949.37|10
1735794120000|2025-01-02 05:02:00|23033.69|22953.69|23037.45|22957.45|23038.5|22958.5|23033.69|22953.69|10
1735794130000|2025-01-02 05:02:10|23037.88|22957.88|23036.92|22956.92|23039.95|22959.95|23036.92|22956.92|10
1735794140000|2025-01-02 05:02:20|23035.37|22955.37|23032.73|22952.73|23035.37|22955.37|23031.93|22951.93|10
1735794150000|2025-01-02 05:02:30|23031.56|22951.56|23033.06|22953.06|23033.06|22953.06|23030.56|22950.56|10
1735794160000|2025-01-02 05:02:40|23033.21|22953.21|23030.31|22950.31|23034.52|22954.52|23030.31|22950.31|10
1735794170000|2025-01-02 05:02:50|23030.18|22950.18|23029.6|22949.6|23031.15|22951.15|23029.6|22949.6|9
1735794180000|2025-01-02 05:03:00|23029.44|22949.44|23028.28|22948.28|23030.83|22950.83|23028.28|22948.28|10
1735794190000|2025-01-02 05:03:10|23028.48|22948.48|23027.56|22947.56|23028.48|22948.48|23027.16|22947.16|10
1735794200000|2025-01-02 05:03:20|23026.87|22946.87|23028.52|22948.52|23028.52|22948.52|23026.28|22946.28|10
1735794210000|2025-01-02 05:03:30|23028.2|22948.2|23027.6|22947.6|23028.2|22948.2|23025.95|22945.95|10
1735794220000|2025-01-02 05:03:40|23026.95|22946.95|23024.49|22944.49|23027.99|22947.99|23024.49|22944.49|10
1735794230000|2025-01-02 05:03:50|23024.26|22944.26|23023.13|22943.13|23024.26|22944.26|23023.11|22943.11|10
1735794240000|2025-01-02 05:04:00|23022.86|22942.86|23021.28|22941.28|23022.86|22942.86|23020.55|22940.55|10
1735794250000|2025-01-02 05:04:10|23021.19|22941.19|23020|22940|23021.46|22941.46|23020|22940|10
1735794260000|2025-01-02 05:04:20|23019.98|22939.98|23011.7|22931.7|23019.98|22939.98|23011.7|22931.7|10
1735794270000|2025-01-02 05:04:30|23011.43|22931.43|23016.46|22936.46|23018.18|22938.18|23010.56|22930.56|10
1735794280000|2025-01-02 05:04:40|23016.62|22936.62|23015.42|22935.42|23016.62|22936.62|23015.07|22935.07|9
1735794290000|2025-01-02 05:04:50|23015.23|22935.23|23015.31|22935.31|23015.31|22935.31|23014.57|22934.57|8
1735794300000|2025-01-02 05:05:00|23016.1|22936.1|23018.53|22938.53|23018.53|22938.53|23015.38|22935.38|10
1735794310000|2025-01-02 05:05:10|23018.89|22938.89|23018.84|22938.84|23019.93|22939.93|23018.84|22938.84|9
1735794320000|2025-01-02 05:05:20|23018.89|22938.89|23013.06|22933.06|23018.89|22938.89|23012.35|22932.35|9
1735794330000|2025-01-02 05:05:30|23012.17|22932.17|23009.97|22929.97|23012.17|22932.17|23009.97|22929.97|10
1735794340000|2025-01-02 05:05:40|23009.49|22929.49|23006.04|22926.04|23009.49|22929.49|23006.04|22926.04|10
1735794350000|2025-01-02 05:05:50|23006.1|22926.1|23003.24|22923.24|23006.1|22926.1|23003.24|22923.24|10
1735794360000|2025-01-02 05:06:00|23003.43|22923.43|23001.41|22921.41|23003.79|22923.79|23001.41|22921.41|10
1735794370000|2025-01-02 05:06:10|23001.36|22921.36|22997.66|22917.66|23001.36|22921.36|22997.07|22917.07|10
1735794380000|2025-01-02 05:06:20|22997.68|22917.68|22996.35|22916.35|22997.86|22917.86|22996.35|22916.35|10
1735794390000|2025-01-02 05:06:30|22996.42|22916.42|22997.02|22917.02|22997.05|22917.05|22996.12|22916.12|10
1735794400000|2025-01-02 05:06:40|22993.49|22913.49|22991.49|22911.49|22994.06|22914.06|22991.49|22911.49|10
1735794410000|2025-01-02 05:06:50|22991.5|22911.5|22991.09|22911.09|22991.5|22911.5|22990.87|22910.87|10
1735794420000|2025-01-02 05:07:00|22991.22|22911.22|22985.64|22905.64|22991.95|22911.95|22985.45|22905.45|10
1735794430000|2025-01-02 05:07:10|22985.51|22905.51|22983.83|22903.83|22985.51|22905.51|22983.37|22903.37|10
1735794440000|2025-01-02 05:07:20|22983.71|22903.71|22984.66|22904.66|22984.98|22904.98|22983.71|22903.71|9
1735794450000|2025-01-02 05:07:30|22984.76|22904.76|22985.96|22905.96|22985.96|22905.96|22984.76|22904.76|10
1735794460000|2025-01-02 05:07:40|22986.29|22906.29|22986.26|22906.26|22986.29|22906.29|22984.79|22904.79|10
1735794470000|2025-01-02 05:07:50|22986.21|22906.21|22981.86|22901.86|22986.21|22906.21|22981.55|22901.55|10
1735794480000|2025-01-02 05:08:00|22980.91|22900.91|22978.81|22898.81|22981.39|22901.39|22978.18|22898.18|10
1735794490000|2025-01-02 05:08:10|22978.4|22898.4|22979.75|22899.75|22979.82|22899.82|22978.31|22898.31|9
1735794500000|2025-01-02 05:08:20|22979.87|22899.87|22982.04|22902.04|22982.04|22902.04|22979.84|22899.84|10
1735794510000|2025-01-02 05:08:30|22983.44|22903.44|22985.92|22905.92|22985.92|22905.92|22982.6|22902.6|10
1735794520000|2025-01-02 05:08:40|22986.19|22906.19|22986.41|22906.41|22987.74|22907.74|22986.19|22906.19|10
1735794530000|2025-01-02 05:08:50|22986.07|22906.07|22987.78|22907.78|22987.78|22907.78|22985.71|22905.71|9
1735794540000|2025-01-02 05:09:00|22993.55|22913.55|22993.19|22913.19|22993.94|22913.94|22992.91|22912.91|10
1735794550000|2025-01-02 05:09:10|22992.88|22912.88|22991.65|22911.65|22992.88|22912.88|22989.72|22909.72|10
1735794560000|2025-01-02 05:09:20|22992.2|22912.2|22988.94|22908.94|22992.2|22912.2|22987.66|22907.66|10
1735794570000|2025-01-02 05:09:30|22988.78|22908.78|22991.85|22911.85|22991.85|22911.85|22988.73|22908.73|9
1735794580000|2025-01-02 05:09:40|22993.56|22913.56|22994.29|22914.29|22995.26|22915.26|22993.56|22913.56|10
1735794590000|2025-01-02 05:09:50|22994.17|22914.17|22995.07|22915.07|22995.07|22915.07|22994.12|22914.12|10
1735794600000|2025-01-02 05:10:00|22995.15|22915.15|22994.32|22914.32|22995.15|22915.15|22993.43|22913.43|9
1735794610000|2025-01-02 05:10:10|22994.27|22914.27|22996.01|22916.01|22996.01|22916.01|22994|22914|10
1735794620000|2025-01-02 05:10:20|22996.28|22916.28|22999.51|22919.51|22999.51|22919.51|22996.28|22916.28|10
1735794630000|2025-01-02 05:10:30|22999.52|22919.52|22999.69|22919.69|23000.72|22920.72|22999.52|22919.52|10
1735794640000|2025-01-02 05:10:40|22999.54|22919.54|23000.57|22920.57|23000.67|22920.67|22999.47|22919.47|9
1735794650000|2025-01-02 05:10:50|23001.06|22921.06|23001.46|22921.46|23001.46|22921.46|23001.04|22921.04|8
1735794660000|2025-01-02 05:11:00|23001.5|22921.5|23003.42|22923.42|23003.43|22923.43|23001.43|22921.43|10
1735794670000|2025-01-02 05:11:10|23003.08|22923.08|23003.11|22923.11|23003.14|22923.14|23001.07|22921.07|10
1735794680000|2025-01-02 05:11:20|23003.28|22923.28|23007.34|22927.34|23007.34|22927.34|23003.28|22923.28|10
1735794690000|2025-01-02 05:11:30|23006.57|22926.57|23005.37|22925.37|23006.96|22926.96|23005.37|22925.37|10
1735794700000|2025-01-02 05:11:40|23005.46|22925.46|23008.84|22928.84|23008.91|22928.91|23005.46|22925.46|10
1735794710000|2025-01-02 05:11:50|23008.9|22928.9|23010.67|22930.67|23010.67|22930.67|23008.32|22928.32|10
1735794720000|2025-01-02 05:12:00|23010.74|22930.74|23010.88|22930.88|23011.27|22931.27|23010.74|22930.74|10
1735794730000|2025-01-02 05:12:10|23010.81|22930.81|23008.74|22928.74|23010.81|22930.81|23008.74|22928.74|10
1735794740000|2025-01-02 05:12:20|23008.5|22928.5|23005.52|22925.52|23008.88|22928.88|23004.04|22924.04|10
1735794750000|2025-01-02 05:12:30|23006.06|22926.06|23009.32|22929.32|23009.32|22929.32|23006.06|22926.06|10
1735794760000|2025-01-02 05:12:40|23009.62|22929.62|23009.49|22929.49|23010.5|22930.5|23009.49|22929.49|10
1735794770000|2025-01-02 05:12:50|23009.18|22929.18|23009.28|22929.28|23009.36|22929.36|23008.79|22928.79|9
1735794780000|2025-01-02 05:13:00|23009.2|22929.2|23008.33|22928.33|23009.31|22929.31|23008.33|22928.33|10
1735794790000|2025-01-02 05:13:10|23007.99|22927.99|23009.1|22929.1|23009.1|22929.1|23007.99|22927.99|10
1735794800000|2025-01-02 05:13:20|23009.2|22929.2|23009.68|22929.68|23009.82|22929.82|23009.2|22929.2|9
1735794810000|2025-01-02 05:13:30|23009.61|22929.61|23009.56|22929.56|23009.68|22929.68|23009.43|22929.43|10
1735794820000|2025-01-02 05:13:40|23009.26|22929.26|23008.88|22928.88|23009.32|22929.32|23008.47|22928.47|10
1735794830000|2025-01-02 05:13:50|23008.69|22928.69|23009.21|22929.21|23009.28|22929.28|23008.23|22928.23|10
1735794840000|2025-01-02 05:14:00|23009.1|22929.1|23007.15|22927.15|23009.1|22929.1|23007.15|22927.15|10
1735794850000|2025-01-02 05:14:10|23006.89|22926.89|23005.22|22925.22|23006.89|22926.89|23004.63|22924.63|10
1735794860000|2025-01-02 05:14:20|23005.24|22925.24|23005.93|22925.93|23005.93|22925.93|23004.9|22924.9|8
1735794870000|2025-01-02 05:14:30|23005.98|22925.98|23005.23|22925.23|23006.06|22926.06|23005.23|22925.23|9
1735794880000|2025-01-02 05:14:40|23004.82|22924.82|23003.97|22923.97|23004.82|22924.82|23003.44|22923.44|10
1735794890000|2025-01-02 05:14:50|23004.35|22924.35|23005.5|22925.5|23005.63|22925.63|23004.35|22924.35|7
1735794900000|2025-01-02 05:15:00|23005.39|22925.39|23009.53|22929.53|23009.53|22929.53|23005.38|22925.38|10
1735794910000|2025-01-02 05:15:10|23010.03|22930.03|23010.7|22930.7|23010.7|22930.7|23010.03|22930.03|9
1735794920000|2025-01-02 05:15:20|23010.75|22930.75|23009.98|22929.98|23010.75|22930.75|23009.89|22929.89|10
1735794930000|2025-01-02 05:15:30|23010.07|22930.07|23006.39|22926.39|23010.18|22930.18|23006.39|22926.39|10
1735794940000|2025-01-02 05:15:40|23006.21|22926.21|23005.01|22925.01|23006.21|22926.21|23005.01|22925.01|10
1735794950000|2025-01-02 05:15:50|23004.73|22924.73|22998.56|22918.56|23004.73|22924.73|22998.56|22918.56|10
1735794960000|2025-01-02 05:16:00|22998.73|22918.73|22996.42|22916.42|22998.81|22918.81|22996.42|22916.42|10
1735794970000|2025-01-02 05:16:10|22995.08|22915.08|22992.65|22912.65|22995.08|22915.08|22992.65|22912.65|9
1735794980000|2025-01-02 05:16:20|22992.22|22912.22|22985.28|22905.28|22992.22|22912.22|22985.15|22905.15|10
1735794990000|2025-01-02 05:16:30|22985.33|22905.33|22984.81|22904.81|22986.17|22906.17|22984.81|22904.81|10
1735795000000|2025-01-02 05:16:40|22984.75|22904.75|22989.94|22909.94|22991.44|22911.44|22983.1|22903.1|8
1735795010000|2025-01-02 05:16:50|22990.07|22910.07|22983.02|22903.02|22990.07|22910.07|22981.84|22901.84|10
1735795020000|2025-01-02 05:17:00|22982.72|22902.72|22983.49|22903.49|22983.7|22903.7|22982.65|22902.65|10
1735795030000|2025-01-02 05:17:10|22983.7|22903.7|22983.75|22903.75|22984.45|22904.45|22983.7|22903.7|10
1735795040000|2025-01-02 05:17:20|22983.99|22903.99|22984.28|22904.28|22984.7|22904.7|22983.99|22903.99|10
1735795050000|2025-01-02 05:17:30|22984.1|22904.1|22986.36|22906.36|22986.36|22906.36|22984.1|22904.1|10
1735795060000|2025-01-02 05:17:40|22986.42|22906.42|22998.55|22918.55|22998.62|22918.62|22986.42|22906.42|9
1735795070000|2025-01-02 05:17:50|22999.01|22919.01|23001.91|22921.91|23001.91|22921.91|22999.01|22919.01|9
1735795080000|2025-01-02 05:18:00|23001.75|22921.75|23003.62|22923.62|23003.62|22923.62|23001.54|22921.54|10
1735795090000|2025-01-02 05:18:10|23003.76|22923.76|22999.58|22919.58|23003.96|22923.96|22995.85|22915.85|10
1735795100000|2025-01-02 05:18:20|22999.66|22919.66|23001.24|22921.24|23001.44|22921.44|22999.66|22919.66|10
1735795110000|2025-01-02 05:18:30|23001.57|22921.57|23001.36|22921.36|23002.14|22922.14|23000.54|22920.54|10
1735795120000|2025-01-02 05:18:40|23002.37|22922.37|23006.16|22926.16|23006.16|22926.16|23002.37|22922.37|10
1735795130000|2025-01-02 05:18:50|23005.04|22925.04|23005.87|22925.87|23007.05|22927.05|23004.84|22924.84|9
1735795140000|2025-01-02 05:19:00|23005.95|22925.95|23008.53|22928.53|23008.53|22928.53|23005.75|22925.75|9
1735795150000|2025-01-02 05:19:10|23008.85|22928.85|23009.02|22929.02|23009.14|22929.14|23008.79|22928.79|9
1735795160000|2025-01-02 05:19:20|23008.96|22928.96|23013.03|22933.03|23013.03|22933.03|23008.96|22928.96|10
1735795170000|2025-01-02 05:19:30|23012.74|22932.74|23015.65|22935.65|23015.65|22935.65|23012.72|22932.72|10
1735795180000|2025-01-02 05:19:40|23016.17|22936.17|23016.02|22936.02|23017.25|22937.25|23016.02|22936.02|10
1735795190000|2025-01-02 05:19:50|23015.94|22935.94|23025.1|22945.1|23025.1|22945.1|23015.94|22935.94|9
1735795200000|2025-01-02 05:20:00|23025.06|22945.06|23026.2|22946.2|23026.2|22946.2|23024.87|22944.87|10
1735795210000|2025-01-02 05:20:10|23026.41|22946.41|23018.44|22938.44|23026.41|22946.41|23016.86|22936.86|10
1735795220000|2025-01-02 05:20:20|23018.4|22938.4|23026.76|22946.76|23026.81|22946.81|23018.4|22938.4|10
1735795230000|2025-01-02 05:20:30|23026.75|22946.75|23026.08|22946.08|23026.75|22946.75|23025.79|22945.79|10
1735795240000|2025-01-02 05:20:40|23026.04|22946.04|23025.85|22945.85|23026.3|22946.3|23025.82|22945.82|10
1735795250000|2025-01-02 05:20:50|23025.92|22945.92|23027.86|22947.86|23028.56|22948.56|23025.92|22945.92|10
1735795260000|2025-01-02 05:21:00|23028.8|22948.8|23029.03|22949.03|23030.33|22950.33|23028.8|22948.8|10
1735795270000|2025-01-02 05:21:10|23028.73|22948.73|23028.79|22948.79|23028.82|22948.82|23027.84|22947.84|10
1735795280000|2025-01-02 05:21:20|23028.54|22948.54|23028.12|22948.12|23028.54|22948.54|23028|22948|10
1735795290000|2025-01-02 05:21:30|23028.13|22948.13|23027.93|22947.93|23028.13|22948.13|23027.62|22947.62|8
1735795300000|2025-01-02 05:21:40|23028.49|22948.49|23026.65|22946.65|23028.49|22948.49|23026.31|22946.31|10
1735795310000|2025-01-02 05:21:50|23026.98|22946.98|23025.33|22945.33|23026.98|22946.98|23025.31|22945.31|8
1735795320000|2025-01-02 05:22:00|23025.32|22945.32|23023.83|22943.83|23025.32|22945.32|23023.83|22943.83|10
1735795330000|2025-01-02 05:22:10|23023.79|22943.79|23025.89|22945.89|23025.95|22945.95|23023.79|22943.79|10
1735795340000|2025-01-02 05:22:20|23025.73|22945.73|23025.63|22945.63|23025.73|22945.73|23025.45|22945.45|9
1735795350000|2025-01-02 05:22:30|23025.33|22945.33|23024.81|22944.81|23025.41|22945.41|23024.68|22944.68|9
1735795360000|2025-01-02 05:22:40|23023.86|22943.86|23023.38|22943.38|23024.12|22944.12|23023.37|22943.37|10
1735795370000|2025-01-02 05:22:50|23023.39|22943.39|23024.76|22944.76|23024.76|22944.76|23023.39|22943.39|10
1735795380000|2025-01-02 05:23:00|23025.1|22945.1|23028.26|22948.26|23028.26|22948.26|23024.88|22944.88|10
1735795390000|2025-01-02 05:23:10|23028.2|22948.2|23029.61|22949.61|23029.61|22949.61|23028.2|22948.2|10
1735795400000|2025-01-02 05:23:20|23029.72|22949.72|23031.69|22951.69|23031.69|22951.69|23029.72|22949.72|9
1735795410000|2025-01-02 05:23:30|23031.66|22951.66|23032.28|22952.28|23032.74|22952.74|23031.31|22951.31|9
1735795420000|2025-01-02 05:23:40|23032.43|22952.43|23035.47|22955.47|23035.47|22955.47|23032.43|22952.43|9
1735795430000|2025-01-02 05:23:50|23035.51|22955.51|23038.35|22958.35|23038.35|22958.35|23034.92|22954.92|10
1735795440000|2025-01-02 05:24:00|23038.98|22958.98|23039.45|22959.45|23039.46|22959.46|23038.41|22958.41|10
1735795450000|2025-01-02 05:24:10|23039.42|22959.42|23041.82|22961.82|23041.82|22961.82|23039.42|22959.42|10
1735795460000|2025-01-02 05:24:20|23041.8|22961.8|23044.38|22964.38|23044.38|22964.38|23041.8|22961.8|10
1735795470000|2025-01-02 05:24:30|23044.31|22964.31|23041.05|22961.05|23044.31|22964.31|23041.05|22961.05|9
1735795480000|2025-01-02 05:24:40|23040.59|22960.59|23040.12|22960.12|23040.59|22960.59|23040.02|22960.02|9
1735795490000|2025-01-02 05:24:50|23039.97|22959.97|23039.94|22959.94|23039.97|22959.97|23039.89|22959.89|9
1735795500000|2025-01-02 05:25:00|23040|22960|23039.11|22959.11|23040|22960|23037.31|22957.31|9
1735795510000|2025-01-02 05:25:10|23039.12|22959.12|23039.37|22959.37|23039.63|22959.63|23039.12|22959.12|10
1735795520000|2025-01-02 05:25:20|23039.79|22959.79|23043.04|22963.04|23043.04|22963.04|23039.79|22959.79|8
1735795530000|2025-01-02 05:25:30|23044.29|22964.29|23047|22967|23047|22967|23044.29|22964.29|10
1735795540000|2025-01-02 05:25:40|23048.36|22968.36|23049.26|22969.26|23049.3|22969.3|23048.36|22968.36|9
1735795550000|2025-01-02 05:25:50|23048.78|22968.78|23048.36|22968.36|23048.78|22968.78|23047.14|22967.14|10
1735795560000|2025-01-02 05:26:00|23047.96|22967.96|23048.01|22968.01|23048.08|22968.08|23047.6|22967.6|9
1735795570000|2025-01-02 05:26:10|23048.09|22968.09|23048.33|22968.33|23048.33|22968.33|23047.86|22967.86|7
1735795580000|2025-01-02 05:26:20|23048.93|22968.93|23051.14|22971.14|23051.14|22971.14|23048.81|22968.81|10
1735795590000|2025-01-02 05:26:30|23050.78|22970.78|23051.43|22971.43|23051.95|22971.95|23050.78|22970.78|10
1735795600000|2025-01-02 05:26:40|23051.28|22971.28|23054.23|22974.23|23054.23|22974.23|23051.13|22971.13|9
1735795610000|2025-01-02 05:26:50|23054.55|22974.55|23057.03|22977.03|23057.03|22977.03|23054.55|22974.55|10
1735795620000|2025-01-02 05:27:00|23058.29|22978.29|23056.09|22976.09|23058.46|22978.46|23055.17|22975.17|10
1735795630000|2025-01-02 05:27:10|23056.8|22976.8|23063.63|22983.63|23063.68|22983.68|23056.8|22976.8|10
1735795640000|2025-01-02 05:27:20|23063.74|22983.74|23066.45|22986.45|23066.54|22986.54|23063.01|22983.01|10
1735795650000|2025-01-02 05:27:30|23066.53|22986.53|23064.55|22984.55|23066.6|22986.6|23063.16|22983.16|10
1735795660000|2025-01-02 05:27:40|23064.02|22984.02|23065.11|22985.11|23065.11|22985.11|23063.29|22983.29|10
1735795670000|2025-01-02 05:27:50|23064.35|22984.35|23066.62|22986.62|23066.69|22986.69|23064.33|22984.33|9
1735795680000|2025-01-02 05:28:00|23066.63|22986.63|23064.06|22984.06|23067.05|22987.05|23064.06|22984.06|10
1735795690000|2025-01-02 05:28:10|23063.91|22983.91|23062.83|22982.83|23063.91|22983.91|23062.83|22982.83|10
1735795700000|2025-01-02 05:28:20|23062.76|22982.76|23061.54|22981.54|23062.81|22982.81|23061.54|22981.54|10
1735795710000|2025-01-02 05:28:30|23061.81|22981.81|23061.85|22981.85|23061.85|22981.85|23061.42|22981.42|10
1735795720000|2025-01-02 05:28:40|23061.93|22981.93|23063.52|22983.52|23063.52|22983.52|23061.44|22981.44|10
1735795730000|2025-01-02 05:28:50|23063.18|22983.18|23062.01|22982.01|23063.3|22983.3|23062.01|22982.01|10
1735795740000|2025-01-02 05:29:00|23063.07|22983.07|23064.1|22984.1|23064.1|22984.1|23062.87|22982.87|10
1735795750000|2025-01-02 05:29:10|23064.09|22984.09|23063.22|22983.22|23064.09|22984.09|23063.22|22983.22|9
1735795760000|2025-01-02 05:29:20|23063.12|22983.12|23064.86|22984.86|23064.86|22984.86|23063.12|22983.12|10
1735795770000|2025-01-02 05:29:30|23064.78|22984.78|23064.23|22984.23|23064.82|22984.82|23064.23|22984.23|10
1735795780000|2025-01-02 05:29:40|23064.85|22984.85|23062.85|22982.85|23064.85|22984.85|23062.78|22982.78|10
1735795790000|2025-01-02 05:29:50|23062.84|22982.84|23062.17|22982.17|23062.84|22982.84|23061.9|22981.9|10
1735795800000|2025-01-02 05:30:00|23061.89|22981.89|23060.56|22980.56|23062.1|22982.1|23060.56|22980.56|9
1735795810000|2025-01-02 05:30:10|23060.74|22980.74|23060.13|22980.13|23060.92|22980.92|23060.13|22980.13|10
1735795820000|2025-01-02 05:30:20|23060.17|22980.17|23060.07|22980.07|23060.4|22980.4|23059.57|22979.57|10
1735795830000|2025-01-02 05:30:30|23059.49|22979.49|23060.6|22980.6|23060.62|22980.62|23059.49|22979.49|9
1735795840000|2025-01-02 05:30:40|23060.35|22980.35|23058.52|22978.52|23060.35|22980.35|23058.52|22978.52|10
1735795850000|2025-01-02 05:30:50|23058.54|22978.54|23059.19|22979.19|23059.19|22979.19|23056.87|22976.87|10
1735795860000|2025-01-02 05:31:00|23059.46|22979.46|23059.14|22979.14|23059.59|22979.59|23058.78|22978.78|9
1735795870000|2025-01-02 05:31:10|23059.76|22979.76|23060.22|22980.22|23060.94|22980.94|23059.76|22979.76|10
1735795880000|2025-01-02 05:31:20|23060.4|22980.4|23059.64|22979.64|23062.09|22982.09|23059.64|22979.64|10
1735795890000|2025-01-02 05:31:30|23059.39|22979.39|23058.73|22978.73|23059.78|22979.78|23058.73|22978.73|10
1735795900000|2025-01-02 05:31:40|23058.53|22978.53|23057.49|22977.49|23058.53|22978.53|23057.49|22977.49|9
1735795910000|2025-01-02 05:31:50|23057.19|22977.19|23056.6|22976.6|23057.22|22977.22|23055.74|22975.74|9
1735795920000|2025-01-02 05:32:00|23056.56|22976.56|23053.62|22973.62|23056.56|22976.56|23053.62|22973.62|9
1735795930000|2025-01-02 05:32:10|23053.17|22973.17|23051.68|22971.68|23053.17|22973.17|23051.29|22971.29|10
1735795940000|2025-01-02 05:32:20|23051.71|22971.71|23050.66|22970.66|23051.71|22971.71|23050.64|22970.64|9
1735795950000|2025-01-02 05:32:30|23051.25|22971.25|23050.8|22970.8|23051.25|22971.25|23050.58|22970.58|10
1735795960000|2025-01-02 05:32:40|23050.87|22970.87|23048.42|22968.42|23050.87|22970.87|23048.25|22968.25|9
1735795970000|2025-01-02 05:32:50|23048.72|22968.72|23051.73|22971.73|23052.17|22972.17|23048.27|22968.27|10
1735795980000|2025-01-02 05:33:00|23053.29|22973.29|23056.03|22976.03|23056.52|22976.52|23053.29|22973.29|10
1735795990000|2025-01-02 05:33:10|23056.1|22976.1|23057.2|22977.2|23057.42|22977.42|23056.1|22976.1|10
1735796000000|2025-01-02 05:33:20|23056.79|22976.79|23055.9|22975.9|23056.79|22976.79|23055.02|22975.02|10
1735796010000|2025-01-02 05:33:30|23055.83|22975.83|23055.53|22975.53|23055.97|22975.97|23055.53|22975.53|9
1735796020000|2025-01-02 05:33:40|23055|22975|23055.19|22975.19|23055.36|22975.36|23054.97|22974.97|10
1735796030000|2025-01-02 05:33:50|23055.42|22975.42|23055.58|22975.58|23056.36|22976.36|23054.99|22974.99|10
1735796040000|2025-01-02 05:34:00|23055.59|22975.59|23055.97|22975.97|23056.53|22976.53|23055.47|22975.47|9
1735796050000|2025-01-02 05:34:10|23056.29|22976.29|23056.5|22976.5|23056.5|22976.5|23056.2|22976.2|10
1735796060000|2025-01-02 05:34:20|23056.59|22976.59|23059.67|22979.67|23059.67|22979.67|23056.59|22976.59|10
1735796070000|2025-01-02 05:34:30|23059.7|22979.7|23058.72|22978.72|23059.75|22979.75|23058.4|22978.4|10
1735796080000|2025-01-02 05:34:40|23058.33|22978.33|23058.02|22978.02|23058.33|22978.33|23057.8|22977.8|8
1735796090000|2025-01-02 05:34:50|23058|22978|23060.29|22980.29|23060.53|22980.53|23058|22978|10
1735796100000|2025-01-02 05:35:00|23060.59|22980.59|23061.93|22981.93|23061.93|22981.93|23060.16|22980.16|10
1735796110000|2025-01-02 05:35:10|23061.04|22981.04|23061.78|22981.78|23061.84|22981.84|23060.65|22980.65|9
1735796120000|2025-01-02 05:35:20|23061.9|22981.9|23060.93|22980.93|23062.2|22982.2|23060.92|22980.92|9
1735796130000|2025-01-02 05:35:30|23061|22981|23059.91|22979.91|23061.02|22981.02|23059.88|22979.88|10
1735796140000|2025-01-02 05:35:40|23059.76|22979.76|23062.15|22982.15|23062.52|22982.52|23059.76|22979.76|10
1735796150000|2025-01-02 05:35:50|23062.1|22982.1|23060.77|22980.77|23062.1|22982.1|23060.53|22980.53|9
1735796160000|2025-01-02 05:36:00|23060.8|22980.8|23060.65|22980.65|23060.89|22980.89|23060.59|22980.59|10
1735796170000|2025-01-02 05:36:10|23060.64|22980.64|23059.85|22979.85|23060.64|22980.64|23059.85|22979.85|10
1735796180000|2025-01-02 05:36:20|23058.32|22978.32|23058.81|22978.81|23058.88|22978.88|23057.9|22977.9|10
1735796190000|2025-01-02 05:36:30|23058.62|22978.62|23055.14|22975.14|23058.93|22978.93|23055.14|22975.14|9
1735796200000|2025-01-02 05:36:40|23054.99|22974.99|23056.4|22976.4|23056.56|22976.56|23054.66|22974.66|10
1735796210000|2025-01-02 05:36:50|23055.9|22975.9|23052.39|22972.39|23055.9|22975.9|23052.39|22972.39|10
1735796220000|2025-01-02 05:37:00|23052.5|22972.5|23051.97|22971.97|23052.5|22972.5|23050.69|22970.69|9
1735796230000|2025-01-02 05:37:10|23051.87|22971.87|23052.79|22972.79|23052.79|22972.79|23051.71|22971.71|10
1735796240000|2025-01-02 05:37:20|23052.56|22972.56|23052.41|22972.41|23053.6|22973.6|23052.2|22972.2|10
1735796250000|2025-01-02 05:37:30|23052.29|22972.29|23053.33|22973.33|23053.33|22973.33|23051.78|22971.78|10
1735796260000|2025-01-02 05:37:40|23053.52|22973.52|23054.24|22974.24|23054.24|22974.24|23053.52|22973.52|9
1735796270000|2025-01-02 05:37:50|23054.17|22974.17|23054.19|22974.19|23054.19|22974.19|23054.04|22974.04|9
1735796280000|2025-01-02 05:38:00|23054.39|22974.39|23054.52|22974.52|23054.86|22974.86|23054.19|22974.19|10
1735796290000|2025-01-02 05:38:10|23054.5|22974.5|23055.89|22975.89|23055.89|22975.89|23054.5|22974.5|8
1735796300000|2025-01-02 05:38:20|23055.96|22975.96|23056.85|22976.85|23057.54|22977.54|23055.95|22975.95|10
1735796310000|2025-01-02 05:38:30|23056.92|22976.92|23057.76|22977.76|23057.82|22977.82|23056.92|22976.92|10
1735796320000|2025-01-02 05:38:40|23057.79|22977.79|23056.64|22976.64|23057.9|22977.9|23056.42|22976.42|9
1735796330000|2025-01-02 05:38:50|23056.62|22976.62|23056.91|22976.91|23056.91|22976.91|23056.58|22976.58|8
1735796340000|2025-01-02 05:39:00|23056.95|22976.95|23058.61|22978.61|23058.61|22978.61|23056.84|22976.84|10
1735796350000|2025-01-02 05:39:10|23058.8|22978.8|23058.6|22978.6|23058.8|22978.8|23058.52|22978.52|9
1735796360000|2025-01-02 05:39:20|23058.57|22978.57|23057.17|22977.17|23058.57|22978.57|23057.17|22977.17|10
1735796370000|2025-01-02 05:39:30|23057.27|22977.27|23059.22|22979.22|23059.22|22979.22|23057|22977|10
1735796380000|2025-01-02 05:39:40|23059.09|22979.09|23058.88|22978.88|23059.11|22979.11|23058.7|22978.7|9
1735796390000|2025-01-02 05:39:50|23058.87|22978.87|23058.3|22978.3|23058.87|22978.87|23058.29|22978.29|10
1735796400000|2025-01-02 05:40:00|23058.32|22978.32|23057.98|22977.98|23058.62|22978.62|23057.89|22977.89|10
1735796410000|2025-01-02 05:40:10|23057.79|22977.79|23058.93|22978.93|23058.96|22978.96|23057.79|22977.79|10
1735796420000|2025-01-02 05:40:20|23058.89|22978.89|23059.5|22979.5|23059.5|22979.5|23058.81|22978.81|10
1735796430000|2025-01-02 05:40:30|23059.54|22979.54|23058.46|22978.46|23059.54|22979.54|23058.46|22978.46|9
1735796440000|2025-01-02 05:40:40|23058.44|22978.44|23058.54|22978.54|23059.16|22979.16|23057.91|22977.91|10
1735796450000|2025-01-02 05:40:50|23056.9|22976.9|23052.98|22972.98|23056.9|22976.9|23052.98|22972.98|10
1735796460000|2025-01-02 05:41:00|23053.06|22973.06|23053.5|22973.5|23053.81|22973.81|23053.01|22973.01|10
1735796470000|2025-01-02 05:41:10|23053.6|22973.6|23053.29|22973.29|23056.36|22976.36|23053.29|22973.29|10
1735796480000|2025-01-02 05:41:20|23053.9|22973.9|23054.19|22974.19|23054.19|22974.19|23053.82|22973.82|10
1735796490000|2025-01-02 05:41:30|23054.06|22974.06|23053.56|22973.56|23054.06|22974.06|23053.06|22973.06|9
1735796500000|2025-01-02 05:41:40|23052.78|22972.78|23052.6|22972.6|23053.99|22973.99|23052.6|22972.6|9
1735796510000|2025-01-02 05:41:50|23052.61|22972.61|23052.99|22972.99|23053.1|22973.1|23052.61|22972.61|10
1735796520000|2025-01-02 05:42:00|23052.86|22972.86|23052.63|22972.63|23052.86|22972.86|23051.62|22971.62|10
1735796530000|2025-01-02 05:42:10|23052.64|22972.64|23050.88|22970.88|23052.64|22972.64|23050.88|22970.88|9
1735796540000|2025-01-02 05:42:20|23050.84|22970.84|23051.97|22971.97|23051.97|22971.97|23050.79|22970.79|10
1735796550000|2025-01-02 05:42:30|23051.7|22971.7|23050.89|22970.89|23051.7|22971.7|23050.82|22970.82|10
1735796560000|2025-01-02 05:42:40|23050.87|22970.87|23050.8|22970.8|23050.92|22970.92|23050.46|22970.46|10
1735796570000|2025-01-02 05:42:50|23050.95|22970.95|23052.3|22972.3|23052.3|22972.3|23050.87|22970.87|9
1735796580000|2025-01-02 05:43:00|23051.28|22971.28|23051.52|22971.52|23051.98|22971.98|23051.2|22971.2|10
1735796590000|2025-01-02 05:43:10|23050.68|22970.68|23049.4|22969.4|23050.68|22970.68|23049.38|22969.38|10
1735796600000|2025-01-02 05:43:20|23049.56|22969.56|23050.73|22970.73|23050.73|22970.73|23049.47|22969.47|10
1735796610000|2025-01-02 05:43:30|23051.05|22971.05|23050.83|22970.83|23051.12|22971.12|23050.67|22970.67|10
1735796620000|2025-01-02 05:43:40|23050.86|22970.86|23054.56|22974.56|23054.56|22974.56|23050.86|22970.86|10
1735796630000|2025-01-02 05:43:50|23055.59|22975.59|23058.83|22978.83|23058.83|22978.83|23055.59|22975.59|10
1735796640000|2025-01-02 05:44:00|23058.71|22978.71|23058.7|22978.7|23058.83|22978.83|23058.36|22978.36|9
1735796650000|2025-01-02 05:44:10|23058.71|22978.71|23057.64|22977.64|23058.71|22978.71|23057.64|22977.64|8
1735796660000|2025-01-02 05:44:20|23058.3|22978.3|23055.59|22975.59|23058.3|22978.3|23055.59|22975.59|9
1735796670000|2025-01-02 05:44:30|23055.61|22975.61|23058.67|22978.67|23058.76|22978.76|23055.49|22975.49|9
1735796680000|2025-01-02 05:44:40|23059.06|22979.06|23059.54|22979.54|23059.54|22979.54|23058.16|22978.16|9
1735796690000|2025-01-02 05:44:50|23059.56|22979.56|23061.04|22981.04|23061.04|22981.04|23059.56|22979.56|9
1735796700000|2025-01-02 05:45:00|23061.08|22981.08|23062.76|22982.76|23062.76|22982.76|23061.08|22981.08|9
1735796710000|2025-01-02 05:45:10|23062.69|22982.69|23059.84|22979.84|23063.18|22983.18|23059.72|22979.72|10
1735796720000|2025-01-02 05:45:20|23059.87|22979.87|23070.56|22990.56|23071.25|22991.25|23059.87|22979.87|9
1735796730000|2025-01-02 05:45:30|23070.59|22990.59|23068.77|22988.77|23070.59|22990.59|23068.77|22988.77|10
1735796740000|2025-01-02 05:45:40|23069.48|22989.48|23069.23|22989.23|23069.56|22989.56|23068.78|22988.78|9
1735796750000|2025-01-02 05:45:50|23069.25|22989.25|23069.43|22989.43|23070.44|22990.44|23069.13|22989.13|10
1735796760000|2025-01-02 05:46:00|23069.26|22989.26|23066.07|22986.07|23069.26|22989.26|23057.9|22977.9|10
1735796770000|2025-01-02 05:46:10|23065.99|22985.99|23071.42|22991.42|23071.42|22991.42|23065.86|22985.86|10
1735796780000|2025-01-02 05:46:20|23071.21|22991.21|23073.08|22993.08|23073.31|22993.31|23071.07|22991.07|10
1735796790000|2025-01-02 05:46:30|23061.46|22981.46|23059.24|22979.24|23061.46|22981.46|23059.2|22979.2|10
1735796800000|2025-01-02 05:46:40|23059.28|22979.28|23061.34|22981.34|23061.56|22981.56|23059.28|22979.28|8
1735796810000|2025-01-02 05:46:50|23061.62|22981.62|23060.66|22980.66|23061.82|22981.82|23060.53|22980.53|10
1735796820000|2025-01-02 05:47:00|23060.6|22980.6|23060.76|22980.76|23061.44|22981.44|23060.57|22980.57|10
1735796830000|2025-01-02 05:47:10|23061.45|22981.45|23062.18|22982.18|23062.2|22982.2|23061.45|22981.45|10
1735796840000|2025-01-02 05:47:20|23061.79|22981.79|23062.38|22982.38|23062.38|22982.38|23061.73|22981.73|10
1735796850000|2025-01-02 05:47:30|23062.21|22982.21|23060.12|22980.12|23062.77|22982.77|23060.12|22980.12|9
1735796860000|2025-01-02 05:47:40|23060.03|22980.03|23059|22979|23060.73|22980.73|23059|22979|9
1735796870000|2025-01-02 05:47:50|23059.07|22979.07|23058.99|22978.99|23059.15|22979.15|23058.99|22978.99|10
1735796880000|2025-01-02 05:48:00|23059.04|22979.04|23059.28|22979.28|23059.38|22979.38|23059.04|22979.04|9
1735796890000|2025-01-02 05:48:10|23059.21|22979.21|23059.98|22979.98|23061.2|22981.2|23059.21|22979.21|10
1735796900000|2025-01-02 05:48:20|23060.01|22980.01|23059.65|22979.65|23060.02|22980.02|23059.65|22979.65|9
1735796910000|2025-01-02 05:48:30|23058.54|22978.54|23058.23|22978.23|23058.61|22978.61|23058.23|22978.23|9
1735796920000|2025-01-02 05:48:40|23058.19|22978.19|23056.89|22976.89|23058.36|22978.36|23056.89|22976.89|8
1735796930000|2025-01-02 05:48:50|23057.58|22977.58|23056.39|22976.39|23057.58|22977.58|23056.39|22976.39|8
1735796940000|2025-01-02 05:49:00|23055.01|22975.01|23052.22|22972.22|23055.01|22975.01|23052.22|22972.22|10
1735796950000|2025-01-02 05:49:10|23057.14|22977.14|23055.29|22975.29|23057.14|22977.14|23054.77|22974.77|10
1735796960000|2025-01-02 05:49:20|23055.49|22975.49|23053.29|22973.29|23055.49|22975.49|23053.29|22973.29|8
1735796970000|2025-01-02 05:49:30|23053.31|22973.31|23052.75|22972.75|23053.31|22973.31|23052.75|22972.75|10
1735796980000|2025-01-02 05:49:40|23052.79|22972.79|23053.33|22973.33|23053.33|22973.33|23052.22|22972.22|10
1735796990000|2025-01-02 05:49:50|23053.51|22973.51|23054.73|22974.73|23054.73|22974.73|23053.51|22973.51|10
1735797000000|2025-01-02 05:50:00|23055.29|22975.29|23047.42|22967.42|23055.29|22975.29|23047.42|22967.42|10
1735797010000|2025-01-02 05:50:10|23047.44|22967.44|23047.96|22967.96|23047.96|22967.96|23046.92|22966.92|10
1735797020000|2025-01-02 05:50:20|23047.48|22967.48|23045.77|22965.77|23047.48|22967.48|23045.77|22965.77|9
1735797030000|2025-01-02 05:50:30|23045.9|22965.9|23045.21|22965.21|23045.98|22965.98|23045.21|22965.21|10
1735797040000|2025-01-02 05:50:40|23044.83|22964.83|23038.82|22958.82|23044.83|22964.83|23038.82|22958.82|10
1735797050000|2025-01-02 05:50:50|23038.75|22958.75|23038.23|22958.23|23039.16|22959.16|23037.13|22957.13|10
1735797060000|2025-01-02 05:51:00|23038.29|22958.29|23034.96|22954.96|23038.29|22958.29|23034.94|22954.94|9
1735797070000|2025-01-02 05:51:10|23034.41|22954.41|23032.41|22952.41|23034.48|22954.48|23032.29|22952.29|10
1735797080000|2025-01-02 05:51:20|23032.09|22952.09|23029.21|22949.21|23032.09|22952.09|23029.21|22949.21|10
1735797090000|2025-01-02 05:51:30|23026.18|22946.18|23022.95|22942.95|23026.18|22946.18|23022.95|22942.95|10
1735797100000|2025-01-02 05:51:40|23022.77|22942.77|23018.83|22938.83|23022.77|22942.77|23018.78|22938.78|10
1735797110000|2025-01-02 05:51:50|23018.8|22938.8|23013.61|22933.61|23018.8|22938.8|23012.55|22932.55|10
1735797120000|2025-01-02 05:52:00|23013.97|22933.97|23014.62|22934.62|23014.62|22934.62|23013.44|22933.44|10
1735797130000|2025-01-02 05:52:10|23014.96|22934.96|23012|22932|23015.33|22935.33|23012|22932|10
1735797140000|2025-01-02 05:52:20|23011.88|22931.88|23008.88|22928.88|23012.46|22932.46|23008.88|22928.88|10
1735797150000|2025-01-02 05:52:30|23008.59|22928.59|23003.14|22923.14|23008.59|22928.59|23002.76|22922.76|8
1735797160000|2025-01-02 05:52:40|23003.11|22923.11|23004.64|22924.64|23004.64|22924.64|23002.99|22922.99|8
1735797170000|2025-01-02 05:52:50|23004.68|22924.68|23002.86|22922.86|23004.68|22924.68|23002.86|22922.86|10
1735797180000|2025-01-02 05:53:00|23003.37|22923.37|23012.44|22932.44|23012.44|22932.44|23003.37|22923.37|10
1735797190000|2025-01-02 05:53:10|23012.32|22932.32|23002.15|22922.15|23012.32|22932.32|23000.77|22920.77|10
1735797200000|2025-01-02 05:53:20|23001.84|22921.84|23003.48|22923.48|23003.48|22923.48|23001.77|22921.77|10
1735797210000|2025-01-02 05:53:30|23003.41|22923.41|23009.89|22929.89|23010.92|22930.92|23003.41|22923.41|10
1735797220000|2025-01-02 05:53:40|23008.94|22928.94|23009.21|22929.21|23009.21|22929.21|23008.45|22928.45|10
1735797230000|2025-01-02 05:53:50|23009.52|22929.52|23010.85|22930.85|23010.87|22930.87|23009.52|22929.52|10
1735797240000|2025-01-02 05:54:00|23011.02|22931.02|23010.65|22930.65|23011.9|22931.9|23010.65|22930.65|10
1735797250000|2025-01-02 05:54:10|23011.12|22931.12|23010.88|22930.88|23011.15|22931.15|23010.77|22930.77|10
1735797260000|2025-01-02 05:54:20|23011.29|22931.29|23014.1|22934.1|23014.1|22934.1|23011.29|22931.29|9
1735797270000|2025-01-02 05:54:30|23014.01|22934.01|23015.86|22935.86|23015.88|22935.88|23013.8|22933.8|8
1735797280000|2025-01-02 05:54:40|23016.06|22936.06|23017.15|22937.15|23017.59|22937.59|23016.06|22936.06|7
1735797290000|2025-01-02 05:54:50|23017.22|22937.22|23018.9|22938.9|23018.9|22938.9|23016.89|22936.89|8
1735797300000|2025-01-02 05:55:00|23018.91|22938.91|23024.4|22944.4|23024.4|22944.4|23018.91|22938.91|10
1735797310000|2025-01-02 05:55:10|23025.3|22945.3|23022.27|22942.27|23026.33|22946.33|23022.27|22942.27|10
1735797320000|2025-01-02 05:55:20|23021.94|22941.94|23019.53|22939.53|23021.94|22941.94|23019.46|22939.46|10
1735797330000|2025-01-02 05:55:30|23019.38|22939.38|23016.59|22936.59|23019.38|22939.38|23016.59|22936.59|8
1735797340000|2025-01-02 05:55:40|23016.54|22936.54|23016.89|22936.89|23017.27|22937.27|23016.42|22936.42|8
1735797350000|2025-01-02 05:55:50|23017.21|22937.21|23014.46|22934.46|23017.32|22937.32|23014.46|22934.46|10
1735797360000|2025-01-02 05:56:00|23014.16|22934.16|23013.61|22933.61|23014.7|22934.7|23013.61|22933.61|9
1735797370000|2025-01-02 05:56:10|23013.52|22933.52|23009.09|22929.09|23013.52|22933.52|23009.09|22929.09|10
1735797380000|2025-01-02 05:56:20|23008.81|22928.81|23008|22928|23009.42|22929.42|23008|22928|9
1735797390000|2025-01-02 05:56:30|23007.6|22927.6|23007.94|22927.94|23007.95|22927.95|23007.55|22927.55|8
1735797400000|2025-01-02 05:56:40|23007.99|22927.99|23004.99|22924.99|23007.99|22927.99|23004.01|22924.01|9
1735797410000|2025-01-02 05:56:50|23005.67|22925.67|23004.72|22924.72|23008.03|22928.03|23004.72|22924.72|10
1735797420000|2025-01-02 05:57:00|23004.58|22924.58|23002.43|22922.43|23004.58|22924.58|23001.94|22921.94|10
1735797430000|2025-01-02 05:57:10|23001.03|22921.03|23001.94|22921.94|23001.95|22921.95|23000.31|22920.31|9
1735797440000|2025-01-02 05:57:20|23001.95|22921.95|23001.54|22921.54|23002.8|22922.8|23001.54|22921.54|10
1735797450000|2025-01-02 05:57:30|23001.6|22921.6|23000.44|22920.44|23001.6|22921.6|23000.44|22920.44|8
1735797460000|2025-01-02 05:57:40|22999.96|22919.96|22998.01|22918.01|23000.06|22920.06|22998.01|22918.01|9
1735797470000|2025-01-02 05:57:50|22997.92|22917.92|22997.56|22917.56|22997.92|22917.92|22997.13|22917.13|10
1735797480000|2025-01-02 05:58:00|22997.42|22917.42|22997.81|22917.81|22998.05|22918.05|22997.42|22917.42|10
1735797490000|2025-01-02 05:58:10|22997.56|22917.56|23000.16|22920.16|23000.16|22920.16|22996.92|22916.92|8
1735797500000|2025-01-02 05:58:20|23000.31|22920.31|23002.04|22922.04|23002.15|22922.15|23000.31|22920.31|9
1735797510000|2025-01-02 05:58:30|23001.99|22921.99|23002.48|22922.48|23002.48|22922.48|23001.07|22921.07|10
1735797520000|2025-01-02 05:58:40|23001.77|22921.77|23002.83|22922.83|23002.83|22922.83|23001.77|22921.77|10
1735797530000|2025-01-02 05:58:50|23002.7|22922.7|23002.89|22922.89|23003.01|22923.01|23002.62|22922.62|10
1735797540000|2025-01-02 05:59:00|23003.39|22923.39|23003.87|22923.87|23004.21|22924.21|23003.39|22923.39|8
1735797550000|2025-01-02 05:59:10|23003.9|22923.9|23004.62|22924.62|23004.62|22924.62|23001.82|22921.82|9
1735797560000|2025-01-02 05:59:20|23005.17|22925.17|23006.58|22926.58|23006.66|22926.66|23005.17|22925.17|8
1735797570000|2025-01-02 05:59:30|23006.57|22926.57|23006.69|22926.69|23007.54|22927.54|23006.54|22926.54|10
1735797580000|2025-01-02 05:59:40|23006.59|22926.59|23005.77|22925.77|23006.59|22926.59|23005.56|22925.56|8
1735797590000|2025-01-02 05:59:50|23005.35|22925.35|23005.48|22925.48|23005.48|22925.48|23004.55|22924.55|8
1735797600000|2025-01-02 06:00:00|23005.55|22925.55|23010.42|22930.42|23010.42|22930.42|23005.55|22925.55|10
1735797610000|2025-01-02 06:00:10|23010.85|22930.85|23013.33|22933.33|23013.94|22933.94|23010.85|22930.85|10
1735797620000|2025-01-02 06:00:20|23012.94|22932.94|23014.73|22934.73|23014.76|22934.76|23010.92|22930.92|10
1735797630000|2025-01-02 06:00:30|23014.42|22934.42|23016.99|22936.99|23016.99|22936.99|23014.42|22934.42|10
1735797640000|2025-01-02 06:00:40|23017.02|22937.02|23016.34|22936.34|23017.08|22937.08|23016.2|22936.2|10
1735797650000|2025-01-02 06:00:50|23016.35|22936.35|23017.07|22937.07|23017.07|22937.07|23016.22|22936.22|7
1735797660000|2025-01-02 06:01:00|23016.76|22936.76|23015.63|22935.63|23016.88|22936.88|23015.63|22935.63|10
1735797670000|2025-01-02 06:01:10|23015.49|22935.49|23016.01|22936.01|23016.62|22936.62|23015.49|22935.49|10
1735797680000|2025-01-02 06:01:20|23016.5|22936.5|23015.69|22935.69|23017.49|22937.49|23015.62|22935.62|10
1735797690000|2025-01-02 06:01:30|23015.52|22935.52|23013.8|22933.8|23015.52|22935.52|23013.78|22933.78|10
1735797700000|2025-01-02 06:01:40|23013.83|22933.83|23013.11|22933.11|23013.85|22933.85|23012.8|22932.8|10
1735797710000|2025-01-02 06:01:50|23013.12|22933.12|23013.65|22933.65|23013.65|22933.65|23012.65|22932.65|10
1735797720000|2025-01-02 06:02:00|23013.7|22933.7|23016.01|22936.01|23016.05|22936.05|23013.7|22933.7|9
1735797730000|2025-01-02 06:02:10|23015.7|22935.7|23014.03|22934.03|23015.7|22935.7|23014.03|22934.03|10
1735797740000|2025-01-02 06:02:20|23014.09|22934.09|23014.78|22934.78|23014.78|22934.78|23014.09|22934.09|9
1735797750000|2025-01-02 06:02:30|23015.24|22935.24|23015.12|22935.12|23015.8|22935.8|23015.12|22935.12|8
1735797760000|2025-01-02 06:02:40|23014.49|22934.49|23014.2|22934.2|23014.56|22934.56|23014.2|22934.2|9
1735797770000|2025-01-02 06:02:50|23013.99|22933.99|23015.55|22935.55|23015.55|22935.55|23013.89|22933.89|10
1735797780000|2025-01-02 06:03:00|23016|22936|23016.41|22936.41|23016.58|22936.58|23016|22936|8
1735797790000|2025-01-02 06:03:10|23016.24|22936.24|23018.52|22938.52|23018.52|22938.52|23016.24|22936.24|9
1735797800000|2025-01-02 06:03:20|23018.75|22938.75|23019.71|22939.71|23020.17|22940.17|23018.75|22938.75|10
1735797810000|2025-01-02 06:03:30|23019.83|22939.83|23020.57|22940.57|23020.79|22940.79|23019.79|22939.79|10
1735797820000|2025-01-02 06:03:40|23020.59|22940.59|23019.64|22939.64|23020.59|22940.59|23019.32|22939.32|10
1735797830000|2025-01-02 06:03:50|23019.33|22939.33|23019.17|22939.17|23019.43|22939.43|23019.14|22939.14|9
1735797840000|2025-01-02 06:04:00|23019.16|22939.16|23018.28|22938.28|23019.16|22939.16|23018.28|22938.28|9
1735797850000|2025-01-02 06:04:10|23017.83|22937.83|23018.08|22938.08|23018.25|22938.25|23017.55|22937.55|10
1735797860000|2025-01-02 06:04:20|23018.07|22938.07|23018.25|22938.25|23018.36|22938.36|23018.03|22938.03|10
1735797870000|2025-01-02 06:04:30|23018.31|22938.31|23013.77|22933.77|23019.22|22939.22|23013.77|22933.77|9
1735797880000|2025-01-02 06:04:40|23014.26|22934.26|23016.48|22936.48|23016.69|22936.69|23014.26|22934.26|9
1735797890000|2025-01-02 06:04:50|23015.33|22935.33|23017.33|22937.33|23017.33|22937.33|23015.02|22935.02|8
1735797900000|2025-01-02 06:05:00|23019|22939|23020.05|22940.05|23020.8|22940.8|23019|22939|10
1735797910000|2025-01-02 06:05:10|23020.2|22940.2|23021.57|22941.57|23021.62|22941.62|23020.2|22940.2|10
1735797920000|2025-01-02 06:05:20|23021.51|22941.51|23023.17|22943.17|23023.18|22943.18|23021.51|22941.51|9
1735797930000|2025-01-02 06:05:30|23023.19|22943.19|23024.81|22944.81|23025.01|22945.01|23023|22943|10
1735797940000|2025-01-02 06:05:40|23024.79|22944.79|23023.98|22943.98|23025.73|22945.73|23023.98|22943.98|10
1735797950000|2025-01-02 06:05:50|23023.92|22943.92|23024.64|22944.64|23024.64|22944.64|23023.8|22943.8|10
1735797960000|2025-01-02 06:06:00|23024.44|22944.44|23023.23|22943.23|23024.6|22944.6|23022.99|22942.99|10
1735797970000|2025-01-02 06:06:10|23023.62|22943.62|23023.74|22943.74|23023.79|22943.79|23023.47|22943.47|10
1735797980000|2025-01-02 06:06:20|23023.75|22943.75|23022.53|22942.53|23023.75|22943.75|23022.33|22942.33|9
1735797990000|2025-01-02 06:06:30|23021.58|22941.58|23020.01|22940.01|23021.58|22941.58|23020.01|22940.01|9
1735798000000|2025-01-02 06:06:40|23019.96|22939.96|23016.52|22936.52|23019.96|22939.96|23016.52|22936.52|10
1735798010000|2025-01-02 06:06:50|23016.22|22936.22|23015.74|22935.74|23016.22|22936.22|23015.15|22935.15|8
1735798020000|2025-01-02 06:07:00|23015.62|22935.62|23015.62|22935.62|23015.9|22935.9|23015.62|22935.62|10
1735798030000|2025-01-02 06:07:10|23016.02|22936.02|23015.76|22935.76|23016.27|22936.27|23015.76|22935.76|9
1735798040000|2025-01-02 06:07:20|23015.53|22935.53|23013.64|22933.64|23015.53|22935.53|23013.64|22933.64|9
1735798050000|2025-01-02 06:07:30|23013.37|22933.37|23007.98|22927.98|23013.37|22933.37|23007.98|22927.98|9
1735798060000|2025-01-02 06:07:40|23007.65|22927.65|23005.85|22925.85|23007.65|22927.65|23005.85|22925.85|10
1735798070000|2025-01-02 06:07:50|23005.82|22925.82|23007.02|22927.02|23007.57|22927.57|23005.65|22925.65|10
1735798080000|2025-01-02 06:08:00|23007.03|22927.03|23005.95|22925.95|23007.05|22927.05|23005.95|22925.95|8
1735798090000|2025-01-02 06:08:10|23005.77|22925.77|23005.15|22925.15|23005.77|22925.77|23005.13|22925.13|9
1735798100000|2025-01-02 06:08:20|23005.48|22925.48|23005.94|22925.94|23006.01|22926.01|23005.42|22925.42|10
1735798110000|2025-01-02 06:08:30|23005.45|22925.45|23001.45|22921.45|23005.45|22925.45|23001.45|22921.45|10
1735798120000|2025-01-02 06:08:40|23000.55|22920.55|23000.49|22920.49|23003.61|22923.61|23000.48|22920.48|10
1735798130000|2025-01-02 06:08:50|23000.41|22920.41|22999.25|22919.25|23000.41|22920.41|22998|22918|10
1735798140000|2025-01-02 06:09:00|22999.18|22919.18|22996.28|22916.28|22999.18|22919.18|22996.28|22916.28|10
1735798150000|2025-01-02 06:09:10|22995.69|22915.69|22991.99|22911.99|22995.69|22915.69|22991.99|22911.99|8
1735798160000|2025-01-02 06:09:20|22991.64|22911.64|22989.59|22909.59|22991.64|22911.64|22989.59|22909.59|10
1735798170000|2025-01-02 06:09:30|22989.49|22909.49|22998.75|22918.75|22998.75|22918.75|22989.39|22909.39|10
1735798180000|2025-01-02 06:09:40|22999.84|22919.84|22996.78|22916.78|22999.84|22919.84|22996.78|22916.78|10
1735798190000|2025-01-02 06:09:50|22996.83|22916.83|22999.03|22919.03|22999.09|22919.09|22996|22916|10
1735798200000|2025-01-02 06:10:00|22999.28|22919.28|22998.72|22918.72|22999.65|22919.65|22998.72|22918.72|9
1735798210000|2025-01-02 06:10:10|22998.78|22918.78|22995.98|22915.98|22998.78|22918.78|22995.83|22915.83|10
1735798220000|2025-01-02 06:10:20|22996.04|22916.04|22996.5|22916.5|22996.59|22916.59|22995.72|22915.72|9
1735798230000|2025-01-02 06:10:30|22996.39|22916.39|22991.93|22911.93|22996.39|22916.39|22991.83|22911.83|10
1735798240000|2025-01-02 06:10:40|22991.88|22911.88|22987.36|22907.36|22991.88|22911.88|22987.36|22907.36|9
1735798250000|2025-01-02 06:10:50|22987.78|22907.78|22987.68|22907.68|22987.86|22907.86|22987.06|22907.06|10
1735798260000|2025-01-02 06:11:00|22987.62|22907.62|22988.3|22908.3|22988.3|22908.3|22987.62|22907.62|8
1735798270000|2025-01-02 06:11:10|22988.33|22908.33|22987.91|22907.91|22988.33|22908.33|22987.77|22907.77|10
1735798280000|2025-01-02 06:11:20|22987.69|22907.69|22984.79|22904.79|22988.13|22908.13|22984.79|22904.79|10
1735798290000|2025-01-02 06:11:30|22984.58|22904.58|22985.16|22905.16|22985.17|22905.17|22984.58|22904.58|10
1735798300000|2025-01-02 06:11:40|22985.06|22905.06|22985.82|22905.82|22985.82|22905.82|22985|22905|9
1735798310000|2025-01-02 06:11:50|22986.14|22906.14|22989.73|22909.73|22989.73|22909.73|22986.12|22906.12|10
1735798320000|2025-01-02 06:12:00|22989.75|22909.75|22989.45|22909.45|22989.79|22909.79|22989.32|22909.32|10
1735798330000|2025-01-02 06:12:10|22989.54|22909.54|22991.18|22911.18|22991.26|22911.26|22989.54|22909.54|10
1735798340000|2025-01-02 06:12:20|22991.16|22911.16|22990.6|22910.6|22992.6|22912.6|22990.6|22910.6|10
1735798350000|2025-01-02 06:12:30|22990.53|22910.53|22991.24|22911.24|22992.12|22912.12|22990.53|22910.53|10
1735798360000|2025-01-02 06:12:40|22992.01|22912.01|22992.04|22912.04|22992.22|22912.22|22991.82|22911.82|9
1735798370000|2025-01-02 06:12:50|22992.02|22912.02|22990.38|22910.38|22992.02|22912.02|22990.38|22910.38|10
1735798380000|2025-01-02 06:13:00|22990.4|22910.4|22990.7|22910.7|22990.95|22910.95|22990.4|22910.4|10
1735798390000|2025-01-02 06:13:10|22990.83|22910.83|22990.89|22910.89|22991.03|22911.03|22990.7|22910.7|10
1735798400000|2025-01-02 06:13:20|22990.8|22910.8|22993.07|22913.07|22993.32|22913.32|22990.64|22910.64|10
1735798410000|2025-01-02 06:13:30|22993|22913|22993.67|22913.67|22993.72|22913.72|22992.99|22912.99|10
1735798420000|2025-01-02 06:13:40|22993.7|22913.7|23000.6|22920.6|23000.6|22920.6|22993.7|22913.7|9
1735798430000|2025-01-02 06:13:50|23000.55|22920.55|23000.78|22920.78|23000.78|22920.78|23000.52|22920.52|10
1735798440000|2025-01-02 06:14:00|23000.64|22920.64|23000.99|22920.99|23001.03|22921.03|23000.64|22920.64|10
1735798450000|2025-01-02 06:14:10|23001.07|22921.07|22995.8|22915.8|23001.07|22921.07|22995.74|22915.74|8
1735798460000|2025-01-02 06:14:20|22995.62|22915.62|22994.66|22914.66|22995.62|22915.62|22994.66|22914.66|9
1735798470000|2025-01-02 06:14:30|22994.63|22914.63|22993.75|22913.75|22994.63|22914.63|22993.75|22913.75|9
1735798480000|2025-01-02 06:14:40|22993.78|22913.78|22993.03|22913.03|22993.81|22913.81|22993.03|22913.03|9
1735798490000|2025-01-02 06:14:50|22992.79|22912.79|22992.73|22912.73|22992.79|22912.79|22992|22912|10
1735798500000|2025-01-02 06:15:00|22992.5|22912.5|22993.87|22913.87|22993.87|22913.87|22992.5|22912.5|10
1735798510000|2025-01-02 06:15:10|22993.9|22913.9|22992.9|22912.9|22993.92|22913.92|22992.9|22912.9|9
1735798520000|2025-01-02 06:15:20|22992.18|22912.18|22992.09|22912.09|22992.18|22912.18|22991.77|22911.77|10
1735798530000|2025-01-02 06:15:30|22992.04|22912.04|22992.15|22912.15|22992.65|22912.65|22992.04|22912.04|10
1735798540000|2025-01-02 06:15:40|22992.4|22912.4|22992.06|22912.06|22992.55|22912.55|22991.89|22911.89|10
1735798550000|2025-01-02 06:15:50|22991.82|22911.82|22990.5|22910.5|22991.82|22911.82|22990.5|22910.5|8
1735798560000|2025-01-02 06:16:00|22990.64|22910.64|22989.49|22909.49|22990.64|22910.64|22989.49|22909.49|10
1735798570000|2025-01-02 06:16:10|22989.59|22909.59|22988.54|22908.54|22989.9|22909.9|22988.54|22908.54|10
1735798580000|2025-01-02 06:16:20|22987.96|22907.96|22986.65|22906.65|22987.96|22907.96|22986.65|22906.65|10
1735798590000|2025-01-02 06:16:30|22986.62|22906.62|22983.68|22903.68|22986.62|22906.62|22983.16|22903.16|8
1735798600000|2025-01-02 06:16:40|22983.07|22903.07|22982.51|22902.51|22984.15|22904.15|22982.51|22902.51|10
1735798610000|2025-01-02 06:16:50|22982.16|22902.16|22980.81|22900.81|22982.16|22902.16|22980.55|22900.55|10
1735798620000|2025-01-02 06:17:00|22980.78|22900.78|22978.67|22898.67|22980.86|22900.86|22978.55|22898.55|10
1735798630000|2025-01-02 06:17:10|22978.13|22898.13|22973.04|22893.04|22978.44|22898.44|22973.04|22893.04|10
1735798640000|2025-01-02 06:17:20|22972.01|22892.01|22970.33|22890.33|22972.01|22892.01|22970.33|22890.33|10
1735798650000|2025-01-02 06:17:30|22970|22890|22968.67|22888.67|22970|22890|22968.16|22888.16|9
1735798660000|2025-01-02 06:17:40|22967.59|22887.59|22964.85|22884.85|22967.83|22887.83|22964.85|22884.85|10
1735798670000|2025-01-02 06:17:50|22963.29|22883.29|22963.86|22883.86|22963.86|22883.86|22962.99|22882.99|10
1735798680000|2025-01-02 06:18:00|22964.3|22884.3|22969.35|22889.35|22969.35|22889.35|22964.3|22884.3|10
1735798690000|2025-01-02 06:18:10|22968.99|22888.99|22969.23|22889.23|22969.32|22889.32|22968.71|22888.71|10
1735798700000|2025-01-02 06:18:20|22969.19|22889.19|22969.87|22889.87|22969.99|22889.99|22969.15|22889.15|10
1735798710000|2025-01-02 06:18:30|22969.3|22889.3|22967.7|22887.7|22969.3|22889.3|22967.31|22887.31|10
1735798720000|2025-01-02 06:18:40|22967.78|22887.78|22967.17|22887.17|22967.78|22887.78|22967.17|22887.17|9
1735798730000|2025-01-02 06:18:50|22967.12|22887.12|22966.53|22886.53|22967.12|22887.12|22966.23|22886.23|10
1735798740000|2025-01-02 06:19:00|22966.94|22886.94|22967.47|22887.47|22967.56|22887.56|22966.72|22886.72|10
1735798750000|2025-01-02 06:19:10|22967.46|22887.46|22965.94|22885.94|22968.54|22888.54|22965.92|22885.92|10
1735798760000|2025-01-02 06:19:20|22965.91|22885.91|22964.76|22884.76|22965.91|22885.91|22964.57|22884.57|10
1735798770000|2025-01-02 06:19:30|22964.74|22884.74|22965.81|22885.81|22965.81|22885.81|22964.65|22884.65|9
1735798780000|2025-01-02 06:19:40|22964.82|22884.82|22964.48|22884.48|22964.82|22884.82|22964.11|22884.11|10
1735798790000|2025-01-02 06:19:50|22964.09|22884.09|22962.65|22882.65|22964.42|22884.42|22962.63|22882.63|10
1735798800000|2025-01-02 06:20:00|22962.58|22882.58|22964.36|22884.36|22964.42|22884.42|22962.32|22882.32|10
1735798810000|2025-01-02 06:20:10|22964.42|22884.42|22965.51|22885.51|22965.73|22885.73|22964.42|22884.42|10
1735798820000|2025-01-02 06:20:20|22965.03|22885.03|22965.52|22885.52|22965.52|22885.52|22964.8|22884.8|8
1735798830000|2025-01-02 06:20:30|22965.41|22885.41|22963.92|22883.92|22965.41|22885.41|22963.92|22883.92|10
1735798840000|2025-01-02 06:20:40|22963.84|22883.84|22963.01|22883.01|22964.18|22884.18|22962.79|22882.79|10
1735798850000|2025-01-02 06:20:50|22962.94|22882.94|22962.35|22882.35|22962.94|22882.94|22962.35|22882.35|9
1735798860000|2025-01-02 06:21:00|22962.4|22882.4|22959.72|22879.72|22962.4|22882.4|22959.72|22879.72|10
1735798870000|2025-01-02 06:21:10|22959.95|22879.95|22958.22|22878.22|22959.95|22879.95|22958.22|22878.22|9
1735798880000|2025-01-02 06:21:20|22957.87|22877.87|22956.01|22876.01|22957.87|22877.87|22956.01|22876.01|10
1735798890000|2025-01-02 06:21:30|22955.71|22875.71|22955.56|22875.56|22956.22|22876.22|22955.47|22875.47|10
1735798900000|2025-01-02 06:21:40|22955.82|22875.82|22953.18|22873.18|22955.82|22875.82|22953.18|22873.18|10
1735798910000|2025-01-02 06:21:50|22953.04|22873.04|22950.79|22870.79|22953.04|22873.04|22950.77|22870.77|10
1735798920000|2025-01-02 06:22:00|22950.74|22870.74|22948.58|22868.58|22950.8|22870.8|22948.58|22868.58|10
1735798930000|2025-01-02 06:22:10|22948.55|22868.55|22949.33|22869.33|22949.63|22869.63|22947.71|22867.71|10
1735798940000|2025-01-02 06:22:20|22949.51|22869.51|22950.9|22870.9|22950.9|22870.9|22949.51|22869.51|10
1735798950000|2025-01-02 06:22:30|22950.83|22870.83|22950.27|22870.27|22950.92|22870.92|22950.1|22870.1|10
1735798960000|2025-01-02 06:22:40|22950.35|22870.35|22949.26|22869.26|22950.35|22870.35|22949.1|22869.1|10
1735798970000|2025-01-02 06:22:50|22949.3|22869.3|22946.26|22866.26|22949.3|22869.3|22946.26|22866.26|9
1735798980000|2025-01-02 06:23:00|22946.11|22866.11|22945.12|22865.12|22947.19|22867.19|22945.12|22865.12|9
1735798990000|2025-01-02 06:23:10|22945.57|22865.57|22945.11|22865.11|22945.57|22865.57|22944.74|22864.74|10
1735799000000|2025-01-02 06:23:20|22944.57|22864.57|22946.19|22866.19|22947.52|22867.52|22944.57|22864.57|9
1735799010000|2025-01-02 06:23:30|22945.94|22865.94|22943.15|22863.15|22946.1|22866.1|22943.15|22863.15|10
1735799020000|2025-01-02 06:23:40|22943.67|22863.67|22940.91|22860.91|22943.67|22863.67|22939.82|22859.82|9
1735799030000|2025-01-02 06:23:50|22941.08|22861.08|22942.56|22862.56|22942.6|22862.6|22940.84|22860.84|10
1735799040000|2025-01-02 06:24:00|22942.9|22862.9|22943.35|22863.35|22943.35|22863.35|22942.65|22862.65|10
1735799050000|2025-01-02 06:24:10|22943.42|22863.42|22944.68|22864.68|22944.68|22864.68|22943.42|22863.42|10
1735799060000|2025-01-02 06:24:20|22944.83|22864.83|22944.65|22864.65|22944.87|22864.87|22943.93|22863.93|10
1735799070000|2025-01-02 06:24:30|22944.64|22864.64|22946.89|22866.89|22946.89|22866.89|22944.64|22864.64|10
1735799080000|2025-01-02 06:24:40|22947.2|22867.2|22946.53|22866.53|22947.43|22867.43|22946.47|22866.47|10
1735799090000|2025-01-02 06:24:50|22946.52|22866.52|22947.41|22867.41|22947.41|22867.41|22946.47|22866.47|10
1735799100000|2025-01-02 06:25:00|22948.7|22868.7|22958.11|22878.11|22958.11|22878.11|22948.7|22868.7|10
1735799110000|2025-01-02 06:25:10|22959.63|22879.63|22962.92|22882.92|22962.92|22882.92|22959.63|22879.63|10
1735799120000|2025-01-02 06:25:20|22963.14|22883.14|22963.31|22883.31|22963.31|22883.31|22962.74|22882.74|10
1735799130000|2025-01-02 06:25:30|22963.73|22883.73|22964.7|22884.7|22964.7|22884.7|22963.02|22883.02|9
1735799140000|2025-01-02 06:25:40|22964.66|22884.66|22966.69|22886.69|22966.69|22886.69|22964.46|22884.46|9
1735799150000|2025-01-02 06:25:50|22966.66|22886.66|22967.01|22887.01|22969.24|22889.24|22966.54|22886.54|10
1735799160000|2025-01-02 06:26:00|22967.24|22887.24|22965.26|22885.26|22967.24|22887.24|22965.26|22885.26|10
1735799170000|2025-01-02 06:26:10|22964.67|22884.67|22963.71|22883.71|22964.67|22884.67|22963.65|22883.65|10
1735799180000|2025-01-02 06:26:20|22963.77|22883.77|22964.2|22884.2|22964.2|22884.2|22963.77|22883.77|9
1735799190000|2025-01-02 06:26:30|22964.81|22884.81|22963.95|22883.95|22964.89|22884.89|22963.93|22883.93|9
1735799200000|2025-01-02 06:26:40|22963.88|22883.88|22963.56|22883.56|22963.89|22883.89|22963.36|22883.36|9
1735799210000|2025-01-02 06:26:50|22963.5|22883.5|22966.9|22886.9|22966.9|22886.9|22962.6|22882.6|10
1735799220000|2025-01-02 06:27:00|22966.75|22886.75|22965.5|22885.5|22966.75|22886.75|22965.5|22885.5|10
1735799230000|2025-01-02 06:27:10|22965.84|22885.84|22968.39|22888.39|22968.62|22888.62|22965.84|22885.84|10
1735799240000|2025-01-02 06:27:20|22968.46|22888.46|22971.55|22891.55|22971.62|22891.62|22968.46|22888.46|10
1735799250000|2025-01-02 06:27:30|22971.49|22891.49|22971.91|22891.91|22971.91|22891.91|22970.98|22890.98|10
1735799260000|2025-01-02 06:27:40|22972.49|22892.49|22970.54|22890.54|22972.49|22892.49|22969.74|22889.74|10
1735799270000|2025-01-02 06:27:50|22970.28|22890.28|22969.87|22889.87|22970.28|22890.28|22969.74|22889.74|10
1735799280000|2025-01-02 06:28:00|22969.86|22889.86|22967.58|22887.58|22969.86|22889.86|22967.58|22887.58|10
1735799290000|2025-01-02 06:28:10|22967.4|22887.4|22965.89|22885.89|22967.4|22887.4|22965.64|22885.64|10
1735799300000|2025-01-02 06:28:20|22965.78|22885.78|22962.45|22882.45|22965.78|22885.78|22962.43|22882.43|10
1735799310000|2025-01-02 06:28:30|22962.47|22882.47|22962.45|22882.45|22963.32|22883.32|22962.45|22882.45|9
1735799320000|2025-01-02 06:28:40|22962.34|22882.34|22960.57|22880.57|22962.34|22882.34|22960.4|22880.4|9
1735799330000|2025-01-02 06:28:50|22960.58|22880.58|22959.62|22879.62|22960.58|22880.58|22959.62|22879.62|8
1735799340000|2025-01-02 06:29:00|22959.67|22879.67|22960.23|22880.23|22960.53|22880.53|22959.67|22879.67|9
1735799350000|2025-01-02 06:29:10|22959.76|22879.76|22958.73|22878.73|22960.24|22880.24|22958.42|22878.42|10
1735799360000|2025-01-02 06:29:20|22958.63|22878.63|22958.05|22878.05|22958.63|22878.63|22957.93|22877.93|10
1735799370000|2025-01-02 06:29:30|22957.96|22877.96|22957.59|22877.59|22957.96|22877.96|22957.4|22877.4|10
1735799380000|2025-01-02 06:29:40|22957.61|22877.61|22952.38|22872.38|22957.61|22877.61|22952.38|22872.38|10
1735799390000|2025-01-02 06:29:50|22952.33|22872.33|22950.71|22870.71|22952.33|22872.33|22950.71|22870.71|10
1735799400000|2025-01-02 06:30:00|22950.67|22870.67|22943.51|22863.51|22951.09|22871.09|22943.51|22863.51|10
1735799410000|2025-01-02 06:30:10|22942.28|22862.28|22942.74|22862.74|22942.74|22862.74|22941.41|22861.41|10
1735799420000|2025-01-02 06:30:20|22942.92|22862.92|22938.61|22858.61|22943.25|22863.25|22938.61|22858.61|10
1735799430000|2025-01-02 06:30:30|22937.87|22857.87|22935.66|22855.66|22937.87|22857.87|22935.65|22855.65|10
1735799440000|2025-01-02 06:30:40|22935.71|22855.71|22935.61|22855.61|22935.79|22855.79|22935.56|22855.56|10
1735799450000|2025-01-02 06:30:50|22935.92|22855.92|22937.41|22857.41|22937.41|22857.41|22934.79|22854.79|10
1735799460000|2025-01-02 06:31:00|22937.5|22857.5|22939.12|22859.12|22939.39|22859.39|22937.25|22857.25|10
1735799470000|2025-01-02 06:31:10|22938.96|22858.96|22939.9|22859.9|22939.9|22859.9|22938.96|22858.96|10
1735799480000|2025-01-02 06:31:20|22940.27|22860.27|22942.41|22862.41|22942.41|22862.41|22940.27|22860.27|10
1735799490000|2025-01-02 06:31:30|22942.57|22862.57|22945.48|22865.48|22945.48|22865.48|22942.57|22862.57|10
1735799500000|2025-01-02 06:31:40|22945.59|22865.59|22949.02|22869.02|22949.08|22869.08|22945.59|22865.59|9
1735799510000|2025-01-02 06:31:50|22949.44|22869.44|22953.73|22873.73|22953.83|22873.83|22949.44|22869.44|9
1735799520000|2025-01-02 06:32:00|22953.51|22873.51|22954.42|22874.42|22954.42|22874.42|22952.88|22872.88|9
1735799530000|2025-01-02 06:32:10|22954.19|22874.19|22961.5|22881.5|22961.5|22881.5|22954.19|22874.19|10
1735799540000|2025-01-02 06:32:20|22961.22|22881.22|22958.83|22878.83|22961.24|22881.24|22958.71|22878.71|10
1735799550000|2025-01-02 06:32:30|22958.96|22878.96|22959.41|22879.41|22959.41|22879.41|22958.87|22878.87|9
1735799560000|2025-01-02 06:32:40|22959.48|22879.48|22966.26|22886.26|22970.67|22890.67|22959.48|22879.48|9
1735799570000|2025-01-02 06:32:50|22967.64|22887.64|22968.86|22888.86|22969.28|22889.28|22967.56|22887.56|9
1735799580000|2025-01-02 06:33:00|22968.85|22888.85|22968.68|22888.68|22968.91|22888.91|22967.5|22887.5|8
1735799590000|2025-01-02 06:33:10|22968.5|22888.5|22968.4|22888.4|22969.14|22889.14|22968.31|22888.31|9
1735799600000|2025-01-02 06:33:20|22968.24|22888.24|22969.2|22889.2|22969.34|22889.34|22968.2|22888.2|10
1735799610000|2025-01-02 06:33:30|22968.11|22888.11|22966.31|22886.31|22968.11|22888.11|22966.31|22886.31|10
1735799620000|2025-01-02 06:33:40|22966.09|22886.09|22965.08|22885.08|22966.21|22886.21|22965.08|22885.08|9
1735799630000|2025-01-02 06:33:50|22965.06|22885.06|22964.32|22884.32|22965.3|22885.3|22964.26|22884.26|10
1735799640000|2025-01-02 06:34:00|22964.3|22884.3|22962.44|22882.44|22965.06|22885.06|22962.44|22882.44|10
1735799650000|2025-01-02 06:34:10|22961.76|22881.76|22960.12|22880.12|22961.76|22881.76|22960.12|22880.12|10
1735799660000|2025-01-02 06:34:20|22960.25|22880.25|22963.55|22883.55|22963.55|22883.55|22960.17|22880.17|10
1735799670000|2025-01-02 06:34:30|22964.08|22884.08|22963.73|22883.73|22964.08|22884.08|22963.41|22883.41|10
1735799680000|2025-01-02 06:34:40|22963.84|22883.84|22966.3|22886.3|22966.67|22886.67|22963.84|22883.84|9
1735799690000|2025-01-02 06:34:50|22965.98|22885.98|22964.48|22884.48|22966.07|22886.07|22964.48|22884.48|9
1735799700000|2025-01-02 06:35:00|22964.59|22884.59|22966.91|22886.91|22966.91|22886.91|22964.59|22884.59|10
1735799710000|2025-01-02 06:35:10|22967.38|22887.38|22967.15|22887.15|22967.89|22887.89|22967.15|22887.15|10
1735799720000|2025-01-02 06:35:20|22967.13|22887.13|22967.94|22887.94|22967.94|22887.94|22966.38|22886.38|9
1735799730000|2025-01-02 06:35:30|22968.18|22888.18|22969.33|22889.33|22969.33|22889.33|22968.18|22888.18|10
1735799740000|2025-01-02 06:35:40|22969.38|22889.38|22970.69|22890.69|22970.82|22890.82|22969.38|22889.38|10
1735799750000|2025-01-02 06:35:50|22970.7|22890.7|22969.11|22889.11|22970.7|22890.7|22969.11|22889.11|10
1735799760000|2025-01-02 06:36:00|22969.08|22889.08|22966.53|22886.53|22969.08|22889.08|22966.53|22886.53|9
1735799770000|2025-01-02 06:36:10|22966.83|22886.83|22965.36|22885.36|22966.83|22886.83|22965.22|22885.22|10
1735799780000|2025-01-02 06:36:20|22965.31|22885.31|22964.81|22884.81|22965.34|22885.34|22964.65|22884.65|10
1735799790000|2025-01-02 06:36:30|22964.94|22884.94|22965.79|22885.79|22965.82|22885.82|22964.94|22884.94|10
1735799800000|2025-01-02 06:36:40|22965.8|22885.8|22968.33|22888.33|22968.64|22888.64|22965.8|22885.8|9
1735799810000|2025-01-02 06:36:50|22968.27|22888.27|22969.09|22889.09|22969.18|22889.18|22968.27|22888.27|9
1735799820000|2025-01-02 06:37:00|22969.06|22889.06|22970.2|22890.2|22970.2|22890.2|22969.06|22889.06|10
1735799830000|2025-01-02 06:37:10|22972.46|22892.46|22973.22|22893.22|22973.22|22893.22|22972.3|22892.3|9
1735799840000|2025-01-02 06:37:20|22973.24|22893.24|22972.78|22892.78|22973.24|22893.24|22972.72|22892.72|9
1735799850000|2025-01-02 06:37:30|22972.83|22892.83|22975.21|22895.21|22975.21|22895.21|22972.83|22892.83|10
1735799860000|2025-01-02 06:37:40|22977.27|22897.27|22979.1|22899.1|22979.43|22899.43|22977.27|22897.27|9
1735799870000|2025-01-02 06:37:50|22977.32|22897.32|22976.85|22896.85|22977.54|22897.54|22975.78|22895.78|9
1735799880000|2025-01-02 06:38:00|22976.76|22896.76|22981.15|22901.15|22981.15|22901.15|22976.76|22896.76|10
1735799890000|2025-01-02 06:38:10|22981.82|22901.82|22982.67|22902.67|22982.73|22902.73|22981.82|22901.82|9
1735799900000|2025-01-02 06:38:20|22982.91|22902.91|22987.03|22907.03|22987.17|22907.17|22982.91|22902.91|10
1735799910000|2025-01-02 06:38:30|22988.72|22908.72|22988.97|22908.97|22988.97|22908.97|22988.4|22908.4|9
1735799920000|2025-01-02 06:38:40|22989|22909|22988.82|22908.82|22989.13|22909.13|22988.66|22908.66|9
1735799930000|2025-01-02 06:38:50|22988.85|22908.85|22989.87|22909.87|22989.87|22909.87|22988.6|22908.6|10
1735799940000|2025-01-02 06:39:00|22989.86|22909.86|22995.64|22915.64|22995.64|22915.64|22989.86|22909.86|10
1735799950000|2025-01-02 06:39:10|22996.58|22916.58|22998.72|22918.72|22998.94|22918.94|22996.58|22916.58|10
1735799960000|2025-01-02 06:39:20|22998.73|22918.73|22999.56|22919.56|22999.56|22919.56|22998.46|22918.46|10
1735799970000|2025-01-02 06:39:30|22999.47|22919.47|22996.61|22916.61|22999.47|22919.47|22996.61|22916.61|10
1735799980000|2025-01-02 06:39:40|22996.32|22916.32|22998.4|22918.4|22998.4|22918.4|22996.32|22916.32|10
1735799990000|2025-01-02 06:39:50|22998.41|22918.41|22998.32|22918.32|22998.65|22918.65|22998.22|22918.22|10
1735800000000|2025-01-02 06:40:00|22998.31|22918.31|23000.13|22920.13|23000.13|22920.13|22997.67|22917.67|10
1735800010000|2025-01-02 06:40:10|23000.06|22920.06|23001.96|22921.96|23001.98|22921.98|23000.06|22920.06|9
1735800020000|2025-01-02 06:40:20|23001.58|22921.58|23003.28|22923.28|23003.4|22923.4|23001.58|22921.58|9
1735800030000|2025-01-02 06:40:30|23003.3|22923.3|23002.64|22922.64|23003.3|22923.3|23002.62|22922.62|8
1735800040000|2025-01-02 06:40:40|23002.51|22922.51|23000.1|22920.1|23002.51|22922.51|22999.84|22919.84|10
1735800050000|2025-01-02 06:40:50|23000.08|22920.08|23000.4|22920.4|23000.4|22920.4|23000.01|22920.01|6
1735800060000|2025-01-02 06:41:00|23000.58|22920.58|23001.87|22921.87|23002.03|22922.03|23000.58|22920.58|9
1735800070000|2025-01-02 06:41:10|23001.43|22921.43|22999.58|22919.58|23001.43|22921.43|22999.58|22919.58|10
1735800080000|2025-01-02 06:41:20|22999.75|22919.75|22997.06|22917.06|22999.88|22919.88|22997.06|22917.06|10
1735800090000|2025-01-02 06:41:30|22996.14|22916.14|22993.59|22913.59|22996.14|22916.14|22993.59|22913.59|10
1735800100000|2025-01-02 06:41:40|22993.49|22913.49|22994.91|22914.91|22994.91|22914.91|22993.49|22913.49|9
1735800110000|2025-01-02 06:41:50|22994.44|22914.44|22995.11|22915.11|22995.12|22915.12|22994.37|22914.37|10
1735800120000|2025-01-02 06:42:00|22995.49|22915.49|22989.98|22909.98|22995.49|22915.49|22989.98|22909.98|10
1735800130000|2025-01-02 06:42:10|22990.13|22910.13|22987.49|22907.49|22990.13|22910.13|22987.36|22907.36|10
1735800140000|2025-01-02 06:42:20|22987.07|22907.07|22984.16|22904.16|22987.07|22907.07|22983.95|22903.95|10
1735800150000|2025-01-02 06:42:30|22983.66|22903.66|22985.76|22905.76|22986.15|22906.15|22983.66|22903.66|10
1735800160000|2025-01-02 06:42:40|22985.77|22905.77|22986.69|22906.69|22987.16|22907.16|22985.77|22905.77|10
1735800170000|2025-01-02 06:42:50|22986.6|22906.6|22986.79|22906.79|22987.68|22907.68|22985.72|22905.72|10
1735800180000|2025-01-02 06:43:00|22986.76|22906.76|22988.24|22908.24|22988.25|22908.25|22986.76|22906.76|9
1735800190000|2025-01-02 06:43:10|22988.37|22908.37|22989.9|22909.9|22989.9|22909.9|22988.37|22908.37|10
1735800200000|2025-01-02 06:43:20|22989.65|22909.65|22986.59|22906.59|22989.65|22909.65|22986.59|22906.59|10
1735800210000|2025-01-02 06:43:30|22985.84|22905.84|22985.54|22905.54|22985.96|22905.96|22985.54|22905.54|9
1735800220000|2025-01-02 06:43:40|22985.76|22905.76|22986.89|22906.89|22987.32|22907.32|22985.76|22905.76|10
1735800230000|2025-01-02 06:43:50|22986.98|22906.98|22987.56|22907.56|22987.56|22907.56|22986.76|22906.76|10
1735800240000|2025-01-02 06:44:00|22987.78|22907.78|22987.9|22907.9|22987.92|22907.92|22987.35|22907.35|10
1735800250000|2025-01-02 06:44:10|22987.67|22907.67|22990.32|22910.32|22990.52|22910.52|22987.67|22907.67|9
1735800260000|2025-01-02 06:44:20|22990.31|22910.31|22991.14|22911.14|22991.24|22911.24|22990.26|22910.26|8
1735800270000|2025-01-02 06:44:30|22991.16|22911.16|22991.53|22911.53|22991.53|22911.53|22991.03|22911.03|10
1735800280000|2025-01-02 06:44:40|22991.42|22911.42|22993.21|22913.21|22994.75|22914.75|22991.42|22911.42|10
1735800290000|2025-01-02 06:44:50|22993.25|22913.25|22990.38|22910.38|22993.28|22913.28|22990.05|22910.05|10
1735800300000|2025-01-02 06:45:00|22990.26|22910.26|22990.02|22910.02|22990.86|22910.86|22989.54|22909.54|10
1735800310000|2025-01-02 06:45:10|22990.12|22910.12|22989|22909|22990.72|22910.72|22989|22909|10
1735800320000|2025-01-02 06:45:20|22988.88|22908.88|22989.5|22909.5|22989.73|22909.73|22988.79|22908.79|10
1735800330000|2025-01-02 06:45:30|22989.62|22909.62|22988.78|22908.78|22989.64|22909.64|22988.19|22908.19|10
1735800340000|2025-01-02 06:45:40|22988.95|22908.95|22988.96|22908.96|22989.3|22909.3|22988.95|22908.95|10
1735800350000|2025-01-02 06:45:50|22988.92|22908.92|22990.17|22910.17|22990.26|22910.26|22988.83|22908.83|8
1735800360000|2025-01-02 06:46:00|22990.58|22910.58|22991.54|22911.54|22991.54|22911.54|22989.75|22909.75|10
1735800370000|2025-01-02 06:46:10|22991.36|22911.36|22990.56|22910.56|22991.36|22911.36|22990.35|22910.35|10
1735800380000|2025-01-02 06:46:20|22990.62|22910.62|22995.6|22915.6|22995.86|22915.86|22990.62|22910.62|10
1735800390000|2025-01-02 06:46:30|22995.54|22915.54|22995.93|22915.93|22995.93|22915.93|22995.54|22915.54|10
1735800400000|2025-01-02 06:46:40|22995.87|22915.87|22995.2|22915.2|22995.93|22915.93|22995.2|22915.2|10
1735800410000|2025-01-02 06:46:50|22995.16|22915.16|22995.69|22915.69|22996.3|22916.3|22995.16|22915.16|10
1735800420000|2025-01-02 06:47:00|22995.71|22915.71|22998.22|22918.22|22998.22|22918.22|22995.71|22915.71|10
1735800430000|2025-01-02 06:47:10|22998.64|22918.64|23004.86|22924.86|23004.86|22924.86|22998.64|22918.64|10
1735800440000|2025-01-02 06:47:20|23006.43|22926.43|23010.88|22930.88|23010.88|22930.88|23006.43|22926.43|10
1735800450000|2025-01-02 06:47:30|23011.18|22931.18|23012.56|22932.56|23013.23|22933.23|23011.18|22931.18|10
1735800460000|2025-01-02 06:47:40|23013.06|22933.06|23007.25|22927.25|23013.39|22933.39|23007.25|22927.25|10
1735800470000|2025-01-02 06:47:50|23006.99|22926.99|23007.7|22927.7|23007.7|22927.7|23006.48|22926.48|10
1735800480000|2025-01-02 06:48:00|23006.44|22926.44|23003.8|22923.8|23006.44|22926.44|23003.54|22923.54|10
1735800490000|2025-01-02 06:48:10|23002.75|22922.75|22998.37|22918.37|23002.75|22922.75|22998.37|22918.37|10
1735800500000|2025-01-02 06:48:20|22998.71|22918.71|22997.95|22917.95|22999.07|22919.07|22997.95|22917.95|10
1735800510000|2025-01-02 06:48:30|22997.5|22917.5|22996.94|22916.94|22997.62|22917.62|22996.68|22916.68|9
1735800520000|2025-01-02 06:48:40|22996.81|22916.81|22997.29|22917.29|22997.29|22917.29|22996.13|22916.13|10
1735800530000|2025-01-02 06:48:50|22997.35|22917.35|22995.9|22915.9|22997.35|22917.35|22995.7|22915.7|10
1735800540000|2025-01-02 06:49:00|22994.96|22914.96|22994.24|22914.24|22994.96|22914.96|22994.19|22914.19|9
1735800550000|2025-01-02 06:49:10|22994.22|22914.22|22993.49|22913.49|22994.25|22914.25|22993.49|22913.49|10
1735800560000|2025-01-02 06:49:20|22993.54|22913.54|22992.95|22912.95|22994.04|22914.04|22992.37|22912.37|10
1735800570000|2025-01-02 06:49:30|22992.96|22912.96|22990.12|22910.12|22992.96|22912.96|22989.67|22909.67|10
1735800580000|2025-01-02 06:49:40|22990.18|22910.18|22989.1|22909.1|22990.18|22910.18|22989.1|22909.1|9
1735800590000|2025-01-02 06:49:50|22989.08|22909.08|22987.52|22907.52|22989.08|22909.08|22987.52|22907.52|10
1735800600000|2025-01-02 06:50:00|22987.66|22907.66|22987.73|22907.73|22987.85|22907.85|22987.48|22907.48|10
1735800610000|2025-01-02 06:50:10|22987.7|22907.7|22987.97|22907.97|22987.97|22907.97|22987.5|22907.5|10
1735800620000|2025-01-02 06:50:20|22987.96|22907.96|22987.96|22907.96|22988.09|22908.09|22987.61|22907.61|10
1735800630000|2025-01-02 06:50:30|22987.92|22907.92|22986.27|22906.27|22987.92|22907.92|22986.27|22906.27|9
1735800640000|2025-01-02 06:50:40|22986.77|22906.77|22987.15|22907.15|22987.53|22907.53|22986.77|22906.77|8
1735800650000|2025-01-02 06:50:50|22987.24|22907.24|22987.84|22907.84|22987.84|22907.84|22986.44|22906.44|10
1735800660000|2025-01-02 06:51:00|22987.64|22907.64|22988.09|22908.09|22988.16|22908.16|22987.48|22907.48|10
1735800670000|2025-01-02 06:51:10|22987.47|22907.47|22985.75|22905.75|22987.47|22907.47|22985.61|22905.61|10
1735800680000|2025-01-02 06:51:20|22984.73|22904.73|22985.81|22905.81|22985.81|22905.81|22984.2|22904.2|10
1735800690000|2025-01-02 06:51:30|22985.93|22905.93|22987.24|22907.24|22987.24|22907.24|22985.93|22905.93|10
1735800700000|2025-01-02 06:51:40|22987.52|22907.52|22987.92|22907.92|22988.26|22908.26|22987.52|22907.52|10
1735800710000|2025-01-02 06:51:50|22988.25|22908.25|22988.08|22908.08|22988.37|22908.37|22988.01|22908.01|10
1735800720000|2025-01-02 06:52:00|22987.97|22907.97|22987.56|22907.56|22987.97|22907.97|22986.84|22906.84|10
1735800730000|2025-01-02 06:52:10|22987.45|22907.45|22986.78|22906.78|22987.45|22907.45|22986.65|22906.65|10
1735800740000|2025-01-02 06:52:20|22986.81|22906.81|22988.27|22908.27|22988.5|22908.5|22986.81|22906.81|10
1735800750000|2025-01-02 06:52:30|22988.45|22908.45|22989|22909|22989.8|22909.8|22988.43|22908.43|10
1735800760000|2025-01-02 06:52:40|22988.67|22908.67|22989.6|22909.6|22989.6|22909.6|22988.47|22908.47|9
1735800770000|2025-01-02 06:52:50|22990.3|22910.3|22989.2|22909.2|22991.39|22911.39|22989.18|22909.18|10
1735800780000|2025-01-02 06:53:00|22989.83|22909.83|22991.15|22911.15|22991.15|22911.15|22989.79|22909.79|10
1735800790000|2025-01-02 06:53:10|22991.21|22911.21|22990.63|22910.63|22991.56|22911.56|22990.63|22910.63|9
1735800800000|2025-01-02 06:53:20|22990.68|22910.68|22990.84|22910.84|22991.14|22911.14|22990.54|22910.54|9
1735800810000|2025-01-02 06:53:30|22990.92|22910.92|22991.22|22911.22|22991.51|22911.51|22990.92|22910.92|8
1735800820000|2025-01-02 06:53:40|22991.13|22911.13|22992.28|22912.28|22992.42|22912.42|22989.47|22909.47|9
1735800830000|2025-01-02 06:53:50|22992.53|22912.53|22992.1|22912.1|22992.53|22912.53|22992.06|22912.06|9
1735800840000|2025-01-02 06:54:00|22992.09|22912.09|22987.69|22907.69|22992.21|22912.21|22987.69|22907.69|10
1735800850000|2025-01-02 06:54:10|22987.61|22907.61|22988.59|22908.59|22988.59|22908.59|22987.32|22907.32|9
1735800860000|2025-01-02 06:54:20|22988.69|22908.69|22988.17|22908.17|22988.91|22908.91|22988.12|22908.12|10
1735800870000|2025-01-02 06:54:30|22988.1|22908.1|22987.57|22907.57|22988.1|22908.1|22987.57|22907.57|9
1735800880000|2025-01-02 06:54:40|22987.56|22907.56|22985.36|22905.36|22987.56|22907.56|22985.36|22905.36|9
1735800890000|2025-01-02 06:54:50|22985.19|22905.19|22983.93|22903.93|22985.19|22905.19|22983.83|22903.83|8
1735800900000|2025-01-02 06:55:00|22984.09|22904.09|22985.32|22905.32|22985.32|22905.32|22983.8|22903.8|10
1735800910000|2025-01-02 06:55:10|22985.3|22905.3|22985.63|22905.63|22985.63|22905.63|22984.73|22904.73|8
1735800920000|2025-01-02 06:55:20|22985.68|22905.68|22991.23|22911.23|22991.23|22911.23|22985.68|22905.68|10
1735800930000|2025-01-02 06:55:30|22991.4|22911.4|22993.38|22913.38|22993.38|22913.38|22991.4|22911.4|10
1735800940000|2025-01-02 06:55:40|22993.46|22913.46|22993.52|22913.52|22993.82|22913.82|22993.45|22913.45|9
1735800950000|2025-01-02 06:55:50|22992.83|22912.83|22991.32|22911.32|22992.83|22912.83|22990.62|22910.62|9
1735800960000|2025-01-02 06:56:00|22991.55|22911.55|22990.11|22910.11|22991.63|22911.63|22990.11|22910.11|10
1735800970000|2025-01-02 06:56:10|22989.54|22909.54|22990.08|22910.08|22990.22|22910.22|22989.17|22909.17|10
1735800980000|2025-01-02 06:56:20|22990.15|22910.15|22985.58|22905.58|22990.15|22910.15|22985.26|22905.26|10
1735800990000|2025-01-02 06:56:30|22985.6|22905.6|22985.62|22905.62|22986.03|22906.03|22985.44|22905.44|9
1735801000000|2025-01-02 06:56:40|22985.6|22905.6|22987.2|22907.2|22987.2|22907.2|22985.33|22905.33|10
1735801010000|2025-01-02 06:56:50|22987.32|22907.32|22987.66|22907.66|22987.9|22907.9|22987.32|22907.32|10
1735801020000|2025-01-02 06:57:00|22987.65|22907.65|22988.73|22908.73|22988.73|22908.73|22987.65|22907.65|10
1735801030000|2025-01-02 06:57:10|22988.49|22908.49|22988.06|22908.06|22989.06|22909.06|22988.06|22908.06|10
1735801040000|2025-01-02 06:57:20|22988.03|22908.03|22988.02|22908.02|22988.4|22908.4|22988.02|22908.02|10
1735801050000|2025-01-02 06:57:30|22988.07|22908.07|22988.27|22908.27|22988.29|22908.29|22987.88|22907.88|9
1735801060000|2025-01-02 06:57:40|22988.16|22908.16|22989.57|22909.57|22989.59|22909.59|22988.16|22908.16|9
1735801070000|2025-01-02 06:57:50|22989.41|22909.41|22989.67|22909.67|22989.67|22909.67|22988.9|22908.9|10
1735801080000|2025-01-02 06:58:00|22989.78|22909.78|22993.21|22913.21|22993.21|22913.21|22989.78|22909.78|10
1735801090000|2025-01-02 06:58:10|22993.33|22913.33|22994.51|22914.51|22994.63|22914.63|22993.33|22913.33|10
1735801100000|2025-01-02 06:58:20|22995.07|22915.07|22997.12|22917.12|22997.12|22917.12|22995.07|22915.07|10
1735801110000|2025-01-02 06:58:30|22997.34|22917.34|22999.32|22919.32|22999.32|22919.32|22997.34|22917.34|10
1735801120000|2025-01-02 06:58:40|22999.17|22919.17|23003.26|22923.26|23003.26|22923.26|22999.17|22919.17|9
1735801130000|2025-01-02 06:58:50|23003.4|22923.4|23002.79|22922.79|23003.4|22923.4|23002.71|22922.71|10
1735801140000|2025-01-02 06:59:00|23002.8|22922.8|23003.7|22923.7|23003.7|22923.7|23002.8|22922.8|10
1735801150000|2025-01-02 06:59:10|23003.47|22923.47|23004.73|22924.73|23005.09|22925.09|23003.47|22923.47|10
1735801160000|2025-01-02 06:59:20|23004.36|22924.36|23008.4|22928.4|23008.42|22928.42|23004.2|22924.2|9
1735801170000|2025-01-02 06:59:30|23008.89|22928.89|23009.33|22929.33|23009.33|22929.33|23008.89|22928.89|10
1735801180000|2025-01-02 06:59:40|23009.38|22929.38|23008.51|22928.51|23009.52|22929.52|23008.51|22928.51|9
1735801190000|2025-01-02 06:59:50|23008.18|22928.18|23006.61|22926.61|23008.35|22928.35|23006.61|22926.61|10
1735801200000|2025-01-02 07:00:00|23006.93|22926.93|23007.89|22927.89|23008.22|22928.22|23006.7|22926.7|10
1735801210000|2025-01-02 07:00:10|23008.1|22928.1|23008.9|22928.9|23010.22|22930.22|23007.84|22927.84|10
1735801220000|2025-01-02 07:00:20|23009.42|22929.42|23013.19|22933.19|23013.19|22933.19|23009.42|22929.42|10
1735801230000|2025-01-02 07:00:30|23013.28|22933.28|23013.33|22933.33|23013.61|22933.61|23012.54|22932.54|10
1735801240000|2025-01-02 07:00:40|23013.28|22933.28|23013.8|22933.8|23014.58|22934.58|23013.03|22933.03|8
1735801250000|2025-01-02 07:00:50|23013.85|22933.85|23018.99|22938.99|23019.82|22939.82|23013.85|22933.85|10
1735801260000|2025-01-02 07:01:00|23018.7|22938.7|23016.29|22936.29|23018.7|22938.7|23015.75|22935.75|10
1735801270000|2025-01-02 07:01:10|23016.35|22936.35|23013.97|22933.97|23016.35|22936.35|23013.97|22933.97|10
1735801280000|2025-01-02 07:01:20|23014.23|22934.23|23009.15|22929.15|23014.23|22934.23|23009.15|22929.15|10
1735801290000|2025-01-02 07:01:30|23009.24|22929.24|23010.68|22930.68|23010.68|22930.68|23009.24|22929.24|9
1735801300000|2025-01-02 07:01:40|23010.67|22930.67|23014.57|22934.57|23014.64|22934.64|23009.54|22929.54|9
1735801310000|2025-01-02 07:01:50|23014.62|22934.62|23015.09|22935.09|23016.81|22936.81|23014.61|22934.61|10
1735801320000|2025-01-02 07:02:00|23015.03|22935.03|23015.01|22935.01|23015.03|22935.03|23014.56|22934.56|10
1735801330000|2025-01-02 07:02:10|23014.55|22934.55|23014.35|22934.35|23014.55|22934.55|23013.08|22933.08|10
1735801340000|2025-01-02 07:02:20|23014.29|22934.29|23010.13|22930.13|23014.93|22934.93|23010.08|22930.08|10
1735801350000|2025-01-02 07:02:30|23010.15|22930.15|23010.65|22930.65|23011.61|22931.61|23010.15|22930.15|9
1735801360000|2025-01-02 07:02:40|23010.78|22930.78|23010.35|22930.35|23010.78|22930.78|23010.07|22930.07|9
1735801370000|2025-01-02 07:02:50|23010.3|22930.3|23006.78|22926.78|23010.43|22930.43|23006.78|22926.78|10
1735801380000|2025-01-02 07:03:00|23007.38|22927.38|23005.16|22925.16|23007.38|22927.38|23005.16|22925.16|10
1735801390000|2025-01-02 07:03:10|23004.88|22924.88|23004.63|22924.63|23004.9|22924.9|23004.19|22924.19|10
1735801400000|2025-01-02 07:03:20|23004.72|22924.72|23001.14|22921.14|23004.79|22924.79|23000.46|22920.46|10
1735801410000|2025-01-02 07:03:30|23001.25|22921.25|22996.61|22916.61|23001.25|22921.25|22996.61|22916.61|10
1735801420000|2025-01-02 07:03:40|22996.32|22916.32|22996.12|22916.12|22996.68|22916.68|22995.92|22915.92|10
1735801430000|2025-01-02 07:03:50|22996.32|22916.32|22995.86|22915.86|22996.32|22916.32|22995.86|22915.86|8
1735801440000|2025-01-02 07:04:00|22996|22916|22997.52|22917.52|22997.52|22917.52|22996|22916|9
1735801450000|2025-01-02 07:04:10|22997.51|22917.51|22999.49|22919.49|22999.49|22919.49|22997.51|22917.51|9
1735801460000|2025-01-02 07:04:20|22999.9|22919.9|22999.75|22919.75|23000.3|22920.3|22999.75|22919.75|9
1735801470000|2025-01-02 07:04:30|22999.86|22919.86|23001.97|22921.97|23001.97|22921.97|22999.86|22919.86|10
1735801480000|2025-01-02 07:04:40|23002.28|22922.28|23002.91|22922.91|23003.21|22923.21|23002.28|22922.28|9
1735801490000|2025-01-02 07:04:50|23002.87|22922.87|23006.11|22926.11|23006.68|22926.68|23002.87|22922.87|10
1735801500000|2025-01-02 07:05:00|23006.08|22926.08|23003.29|22923.29|23006.08|22926.08|23003.29|22923.29|10
1735801510000|2025-01-02 07:05:10|23003.04|22923.04|23006.88|22926.88|23006.88|22926.88|23003.04|22923.04|10
1735801520000|2025-01-02 07:05:20|23006.81|22926.81|23008.7|22928.7|23008.7|22928.7|23006.81|22926.81|9
1735801530000|2025-01-02 07:05:30|23008.75|22928.75|23009.68|22929.68|23009.78|22929.78|23008.75|22928.75|10
1735801540000|2025-01-02 07:05:40|23009.64|22929.64|23009.27|22929.27|23009.64|22929.64|23009.1|22929.1|10
1735801550000|2025-01-02 07:05:50|23009.16|22929.16|23009.15|22929.15|23009.48|22929.48|23009.05|22929.05|8
1735801560000|2025-01-02 07:06:00|23009.16|22929.16|23009.15|22929.15|23009.54|22929.54|23008.6|22928.6|10
1735801570000|2025-01-02 07:06:10|23009.11|22929.11|23009.46|22929.46|23009.46|22929.46|23007.62|22927.62|10
1735801580000|2025-01-02 07:06:20|23009.84|22929.84|23009.5|22929.5|23010.18|22930.18|23009.5|22929.5|10
1735801590000|2025-01-02 07:06:30|23008.95|22928.95|23008.7|22928.7|23008.95|22928.95|23008.52|22928.52|9
1735801600000|2025-01-02 07:06:40|23008.88|22928.88|23009.51|22929.51|23009.51|22929.51|23008.42|22928.42|10
1735801610000|2025-01-02 07:06:50|23009.46|22929.46|23009.7|22929.7|23009.75|22929.75|23009.44|22929.44|9
1735801620000|2025-01-02 07:07:00|23009.61|22929.61|23008.73|22928.73|23009.71|22929.71|23008.73|22928.73|10
1735801630000|2025-01-02 07:07:10|23008.74|22928.74|23009.75|22929.75|23010.19|22930.19|23008.2|22928.2|8
1735801640000|2025-01-02 07:07:20|23008.45|22928.45|23007.73|22927.73|23008.45|22928.45|23007.73|22927.73|9
1735801650000|2025-01-02 07:07:30|23007.83|22927.83|23011.14|22931.14|23011.61|22931.61|23007.83|22927.83|9
1735801660000|2025-01-02 07:07:40|23011.15|22931.15|23013.01|22933.01|23013.06|22933.06|23011.1|22931.1|9
1735801670000|2025-01-02 07:07:50|23013.33|22933.33|23015.03|22935.03|23015.03|22935.03|23013.33|22933.33|10
1735801680000|2025-01-02 07:08:00|23015.39|22935.39|23017.8|22937.8|23017.8|22937.8|23015.37|22935.37|9
1735801690000|2025-01-02 07:08:10|23018.47|22938.47|23018.95|22938.95|23019.89|22939.89|23018.47|22938.47|10
1735801700000|2025-01-02 07:08:20|23018.78|22938.78|23016.31|22936.31|23018.78|22938.78|23016.31|22936.31|10
1735801710000|2025-01-02 07:08:30|23016.04|22936.04|23012.41|22932.41|23016.04|22936.04|23012.37|22932.37|10
1735801720000|2025-01-02 07:08:40|23012.45|22932.45|23013.81|22933.81|23013.81|22933.81|23012.1|22932.1|10
1735801730000|2025-01-02 07:08:50|23013.69|22933.69|23014.69|22934.69|23014.69|22934.69|23013.61|22933.61|10
1735801740000|2025-01-02 07:09:00|23014.77|22934.77|23017.39|22937.39|23017.39|22937.39|23014.77|22934.77|9
1735801750000|2025-01-02 07:09:10|23017.43|22937.43|23018.56|22938.56|23018.56|22938.56|23016.82|22936.82|10
1735801760000|2025-01-02 07:09:20|23018.58|22938.58|23018.56|22938.56|23018.68|22938.68|23017.82|22937.82|10
1735801770000|2025-01-02 07:09:30|23018.53|22938.53|23016.33|22936.33|23018.53|22938.53|23015.8|22935.8|10
1735801780000|2025-01-02 07:09:40|23016.34|22936.34|23021.61|22941.61|23021.61|22941.61|23015.39|22935.39|10
1735801790000|2025-01-02 07:09:50|23021.76|22941.76|23018.87|22938.87|23022.85|22942.85|23018.87|22938.87|10
1735801800000|2025-01-02 07:10:00|23018.77|22938.77|23023.69|22943.69|23023.69|22943.69|23018.76|22938.76|10
1735801810000|2025-01-02 07:10:10|23024.67|22944.67|23026.56|22946.56|23027.69|22947.69|23024.67|22944.67|10
1735801820000|2025-01-02 07:10:20|23027.42|22947.42|23028.25|22948.25|23028.29|22948.29|23027.4|22947.4|9
1735801830000|2025-01-02 07:10:30|23028.36|22948.36|23029.14|22949.14|23029.14|22949.14|23028.15|22948.15|9
1735801840000|2025-01-02 07:10:40|23029.46|22949.46|23029.18|22949.18|23029.65|22949.65|23029.18|22949.18|9
1735801850000|2025-01-02 07:10:50|23029.07|22949.07|23028.31|22948.31|23029.17|22949.17|23027.99|22947.99|9
1735801860000|2025-01-02 07:11:00|23028.34|22948.34|23027.04|22947.04|23028.48|22948.48|23027.04|22947.04|10
1735801870000|2025-01-02 07:11:10|23026.79|22946.79|23026.95|22946.95|23027.17|22947.17|23026.79|22946.79|9
1735801880000|2025-01-02 07:11:20|23026.33|22946.33|23027.29|22947.29|23027.51|22947.51|23026.05|22946.05|10
1735801890000|2025-01-02 07:11:30|23027.31|22947.31|23026.84|22946.84|23027.35|22947.35|23026.76|22946.76|10
1735801900000|2025-01-02 07:11:40|23027.33|22947.33|23025.68|22945.68|23027.42|22947.42|23025.68|22945.68|10
1735801910000|2025-01-02 07:11:50|23026.34|22946.34|23026.21|22946.21|23026.62|22946.62|23025.67|22945.67|10
1735801920000|2025-01-02 07:12:00|23026.15|22946.15|23029.11|22949.11|23029.11|22949.11|23026|22946|10
1735801930000|2025-01-02 07:12:10|23029.46|22949.46|23038.76|22958.76|23038.76|22958.76|23029.46|22949.46|8
1735801940000|2025-01-02 07:12:20|23038.79|22958.79|23039.21|22959.21|23039.21|22959.21|23038.47|22958.47|10
1735801950000|2025-01-02 07:12:30|23039.1|22959.1|23042.6|22962.6|23042.95|22962.95|23039.1|22959.1|10
1735801960000|2025-01-02 07:12:40|23042.37|22962.37|23045.16|22965.16|23045.16|22965.16|23042.37|22962.37|9
1735801970000|2025-01-02 07:12:50|23045.12|22965.12|23046.92|22966.92|23046.92|22966.92|23045.12|22965.12|10
1735801980000|2025-01-02 07:13:00|23046.87|22966.87|23047.22|22967.22|23047.4|22967.4|23046.7|22966.7|8
1735801990000|2025-01-02 07:13:10|23046.9|22966.9|23046.53|22966.53|23046.9|22966.9|23046.21|22966.21|9
1735802000000|2025-01-02 07:13:20|23046.57|22966.57|23047.41|22967.41|23047.43|22967.43|23046.53|22966.53|10
1735802010000|2025-01-02 07:13:30|23047.38|22967.38|23048.29|22968.29|23048.29|22968.29|23046.73|22966.73|9
1735802020000|2025-01-02 07:13:40|23048.34|22968.34|23050.58|22970.58|23050.82|22970.82|23048.34|22968.34|10
1735802030000|2025-01-02 07:13:50|23050.59|22970.59|23052.36|22972.36|23052.36|22972.36|23050.51|22970.51|9
1735802040000|2025-01-02 07:14:00|23052.19|22972.19|23051.76|22971.76|23052.93|22972.93|23051.54|22971.54|9
1735802050000|2025-01-02 07:14:10|23051.25|22971.25|23050.41|22970.41|23051.41|22971.41|23050.41|22970.41|10
1735802060000|2025-01-02 07:14:20|23050.24|22970.24|23050.23|22970.23|23051.15|22971.15|23050.23|22970.23|10
1735802070000|2025-01-02 07:14:30|23050.22|22970.22|23050.45|22970.45|23050.48|22970.48|23049.86|22969.86|8
1735802080000|2025-01-02 07:14:40|23050.46|22970.46|23050.49|22970.49|23050.54|22970.54|23050.42|22970.42|7
1735802090000|2025-01-02 07:14:50|23050.53|22970.53|23053.99|22973.99|23053.99|22973.99|23050.53|22970.53|10
1735802100000|2025-01-02 07:15:00|23054.14|22974.14|23055.97|22975.97|23055.97|22975.97|23053.69|22973.69|9
1735802110000|2025-01-02 07:15:10|23057.3|22977.3|23057.91|22977.91|23058.22|22978.22|23057.3|22977.3|9
1735802120000|2025-01-02 07:15:20|23056.63|22976.63|23056.08|22976.08|23056.68|22976.68|23055.9|22975.9|10
1735802130000|2025-01-02 07:15:30|23056.45|22976.45|23053.86|22973.86|23056.75|22976.75|23053.86|22973.86|9
1735802140000|2025-01-02 07:15:40|23054.47|22974.47|23055.44|22975.44|23055.63|22975.63|23054.47|22974.47|10
1735802150000|2025-01-02 07:15:50|23055.66|22975.66|23055.72|22975.72|23055.79|22975.79|23055.22|22975.22|10
1735802160000|2025-01-02 07:16:00|23055.78|22975.78|23054.91|22974.91|23055.78|22975.78|23054.91|22974.91|9
1735802170000|2025-01-02 07:16:10|23054.79|22974.79|23054.39|22974.39|23055.61|22975.61|23054.39|22974.39|8
1735802180000|2025-01-02 07:16:20|23055.33|22975.33|23055.29|22975.29|23055.44|22975.44|23054.45|22974.45|10
1735802190000|2025-01-02 07:16:30|23055.6|22975.6|23051.42|22971.42|23056.74|22976.74|23051.42|22971.42|9
1735802200000|2025-01-02 07:16:40|23051.31|22971.31|23053.83|22973.83|23053.83|22973.83|23051.07|22971.07|10
1735802210000|2025-01-02 07:16:50|23054.03|22974.03|23053.55|22973.55|23054.03|22974.03|23053.55|22973.55|8
1735802220000|2025-01-02 07:17:00|23053.61|22973.61|23045.4|22965.4|23053.64|22973.64|23045.4|22965.4|10
1735802230000|2025-01-02 07:17:10|23044.23|22964.23|23043.89|22963.89|23044.23|22964.23|23043.54|22963.54|9
1735802240000|2025-01-02 07:17:20|23044.01|22964.01|23043.95|22963.95|23045.06|22965.06|23043.93|22963.93|10
1735802250000|2025-01-02 07:17:30|23044|22964|23047.56|22967.56|23047.69|22967.69|23044|22964|10
1735802260000|2025-01-02 07:17:40|23047.59|22967.59|23049.01|22969.01|23049.11|22969.11|23047.56|22967.56|8
1735802270000|2025-01-02 07:17:50|23048.64|22968.64|23046.88|22966.88|23048.64|22968.64|23046.88|22966.88|10
1735802280000|2025-01-02 07:18:00|23047.08|22967.08|23048.61|22968.61|23048.61|22968.61|23047.08|22967.08|9
1735802290000|2025-01-02 07:18:10|23049.54|22969.54|23052.81|22972.81|23052.93|22972.93|23049.54|22969.54|10
1735802300000|2025-01-02 07:18:20|23052.55|22972.55|23052.77|22972.77|23052.77|22972.77|23052.41|22972.41|9
1735802310000|2025-01-02 07:18:30|23053.08|22973.08|23050.13|22970.13|23053.27|22973.27|23050.13|22970.13|10
1735802320000|2025-01-02 07:18:40|23049.65|22969.65|23055.88|22975.88|23056.2|22976.2|23049.05|22969.05|8
1735802330000|2025-01-02 07:18:50|23056.05|22976.05|23050.45|22970.45|23056.05|22976.05|23049.6|22969.6|10
1735802340000|2025-01-02 07:19:00|23050.35|22970.35|23052.08|22972.08|23052.08|22972.08|23050.03|22970.03|10
1735802350000|2025-01-02 07:19:10|23052.32|22972.32|23053.08|22973.08|23053.08|22973.08|23052.32|22972.32|10
1735802360000|2025-01-02 07:19:20|23053.15|22973.15|23053.95|22973.95|23053.99|22973.99|23053.15|22973.15|10
1735802370000|2025-01-02 07:19:30|23053.96|22973.96|23053.89|22973.89|23053.96|22973.96|23053.84|22973.84|9
1735802380000|2025-01-02 07:19:40|23054.05|22974.05|23054.59|22974.59|23054.65|22974.65|23054.05|22974.05|10
1735802390000|2025-01-02 07:19:50|23053.86|22973.86|23052.41|22972.41|23054.03|22974.03|23052.41|22972.41|10
1735802400000|2025-01-02 07:20:00|23053.5|22973.5|23054.03|22974.03|23054.43|22974.43|23053.5|22973.5|10
1735802410000|2025-01-02 07:20:10|23054.23|22974.23|23051.12|22971.12|23054.23|22974.23|23051.12|22971.12|10
1735802420000|2025-01-02 07:20:20|23051.11|22971.11|23052.77|22972.77|23053.08|22973.08|23051.01|22971.01|10
1735802430000|2025-01-02 07:20:30|23052.2|22972.2|23057.98|22977.98|23058.79|22978.79|23052.2|22972.2|10
1735802440000|2025-01-02 07:20:40|23057.94|22977.94|23059.31|22979.31|23059.31|22979.31|23057.85|22977.85|8
1735802450000|2025-01-02 07:20:50|23059.38|22979.38|23052.77|22972.77|23059.38|22979.38|23052.6|22972.6|10
1735802460000|2025-01-02 07:21:00|23052.93|22972.93|23053.64|22973.64|23053.72|22973.72|23052.93|22972.93|8
1735802470000|2025-01-02 07:21:10|23053.66|22973.66|23058.41|22978.41|23058.58|22978.58|23053.66|22973.66|10
1735802480000|2025-01-02 07:21:20|23058.37|22978.37|23064.32|22984.32|23064.32|22984.32|23058.37|22978.37|7
1735802490000|2025-01-02 07:21:30|23064.77|22984.77|23065.14|22985.14|23066.57|22986.57|23064.77|22984.77|10
1735802500000|2025-01-02 07:21:40|23065.05|22985.05|23066.46|22986.46|23066.52|22986.52|23065.05|22985.05|9
1735802510000|2025-01-02 07:21:50|23066.38|22986.38|23067.68|22987.68|23069.08|22989.08|23066.38|22986.38|9
1735802520000|2025-01-02 07:22:00|23067.73|22987.73|23066.47|22986.47|23067.73|22987.73|23066.19|22986.19|10
1735802530000|2025-01-02 07:22:10|23067.04|22987.04|23068.24|22988.24|23068.24|22988.24|23067.04|22987.04|8
1735802540000|2025-01-02 07:22:20|23068.15|22988.15|23069.36|22989.36|23069.36|22989.36|23068.15|22988.15|10
1735802550000|2025-01-02 07:22:30|23069.34|22989.34|23072.38|22992.38|23073.06|22993.06|23069.34|22989.34|10
1735802560000|2025-01-02 07:22:40|23072.36|22992.36|23073.95|22993.95|23073.95|22993.95|23072.34|22992.34|10
1735802570000|2025-01-02 07:22:50|23073.98|22993.98|23074.56|22994.56|23074.78|22994.78|23073.98|22993.98|10
1735802580000|2025-01-02 07:23:00|23074.86|22994.86|23067.36|22987.36|23075.03|22995.03|23067.36|22987.36|10
1735802590000|2025-01-02 07:23:10|23067.22|22987.22|23068.55|22988.55|23068.55|22988.55|23067.22|22987.22|10
1735802600000|2025-01-02 07:23:20|23068.72|22988.72|23069.24|22989.24|23069.24|22989.24|23068.47|22988.47|10
1735802610000|2025-01-02 07:23:30|23069.11|22989.11|23077.22|22997.22|23077.75|22997.75|23069.11|22989.11|10
1735802620000|2025-01-02 07:23:40|23078.99|22998.99|23081.41|23001.41|23081.41|23001.41|23078.99|22998.99|10
1735802630000|2025-01-02 07:23:50|23081.18|23001.18|23081.13|23001.13|23081.43|23001.43|23079.92|22999.92|10
1735802640000|2025-01-02 07:24:00|23081.06|23001.06|23080.87|23000.87|23081.06|23001.06|23080.21|23000.21|9
1735802650000|2025-01-02 07:24:10|23080.81|23000.81|23081.68|23001.68|23081.68|23001.68|23080.81|23000.81|10
1735802660000|2025-01-02 07:24:20|23081.36|23001.36|23078.74|22998.74|23081.36|23001.36|23078.74|22998.74|10
1735802670000|2025-01-02 07:24:30|23078.51|22998.51|23078.23|22998.23|23079.41|22999.41|23078.23|22998.23|10
1735802680000|2025-01-02 07:24:40|23078.37|22998.37|23078.59|22998.59|23079.39|22999.39|23078.24|22998.24|10
1735802690000|2025-01-02 07:24:50|23078.51|22998.51|23080.63|23000.63|23080.63|23000.63|23078.46|22998.46|9
1735802700000|2025-01-02 07:25:00|23080.91|23000.91|23082.03|23002.03|23082.03|23002.03|23080.91|23000.91|9
1735802710000|2025-01-02 07:25:10|23081.92|23001.92|23080.28|23000.28|23081.92|23001.92|23080|23000|10
1735802720000|2025-01-02 07:25:20|23081.22|23001.22|23080.38|23000.38|23082.97|23002.97|23080.37|23000.37|10
1735802730000|2025-01-02 07:25:30|23080.23|23000.23|23080.05|23000.05|23080.51|23000.51|23079.43|22999.43|10
1735802740000|2025-01-02 07:25:40|23080.73|23000.73|23081.19|23001.19|23081.44|23001.44|23080.73|23000.73|10
1735802750000|2025-01-02 07:25:50|23081.12|23001.12|23082.64|23002.64|23082.76|23002.76|23081.12|23001.12|8
1735802760000|2025-01-02 07:26:00|23082.59|23002.59|23082.19|23002.19|23082.59|23002.59|23081.36|23001.36|10
1735802770000|2025-01-02 07:26:10|23082.33|23002.33|23085.71|23005.71|23086.08|23006.08|23082.33|23002.33|9
1735802780000|2025-01-02 07:26:20|23086.77|23006.77|23083.62|23003.62|23087.64|23007.64|23083.41|23003.41|10
1735802790000|2025-01-02 07:26:30|23083.14|23003.14|23082.62|23002.62|23083.14|23003.14|23082.6|23002.6|10
1735802800000|2025-01-02 07:26:40|23082.59|23002.59|23080.3|23000.3|23082.61|23002.61|23080.3|23000.3|10
1735802810000|2025-01-02 07:26:50|23080.24|23000.24|23079.05|22999.05|23080.25|23000.25|23079.05|22999.05|8
1735802820000|2025-01-02 07:27:00|23077.71|22997.71|23076.41|22996.41|23078.64|22998.64|23076.41|22996.41|10
1735802830000|2025-01-02 07:27:10|23075.77|22995.77|23081.1|23001.1|23081.1|23001.1|23075.03|22995.03|10
1735802840000|2025-01-02 07:27:20|23081.61|23001.61|23091.72|23011.72|23091.72|23011.72|23081.37|23001.37|10
1735802850000|2025-01-02 07:27:30|23091.87|23011.87|23089.39|23009.39|23092.28|23012.28|23089.39|23009.39|10
1735802860000|2025-01-02 07:27:40|23089.34|23009.34|23084.53|23004.53|23089.76|23009.76|23084.53|23004.53|10
1735802870000|2025-01-02 07:27:50|23083.28|23003.28|23083.92|23003.92|23084.02|23004.02|23083.28|23003.28|10
1735802880000|2025-01-02 07:28:00|23083.31|23003.31|23083.24|23003.24|23084.33|23004.33|23083.17|23003.17|9
1735802890000|2025-01-02 07:28:10|23083.66|23003.66|23084.43|23004.43|23084.73|23004.73|23082.83|23002.83|9
1735802900000|2025-01-02 07:28:20|23084.36|23004.36|23085.11|23005.11|23085.47|23005.47|23084.27|23004.27|10
1735802910000|2025-01-02 07:28:30|23085.15|23005.15|23085.93|23005.93|23086.04|23006.04|23085.14|23005.14|9
1735802920000|2025-01-02 07:28:40|23085.86|23005.86|23086.75|23006.75|23086.75|23006.75|23085.37|23005.37|10
1735802930000|2025-01-02 07:28:50|23089.19|23009.19|23095.92|23015.92|23096.1|23016.1|23089.19|23009.19|10
1735802940000|2025-01-02 07:29:00|23096.33|23016.33|23095.52|23015.52|23096.97|23016.97|23095.33|23015.33|9
1735802950000|2025-01-02 07:29:10|23095.49|23015.49|23098.09|23018.09|23098.23|23018.23|23095.49|23015.49|10
1735802960000|2025-01-02 07:29:20|23098.19|23018.19|23097.16|23017.16|23098.64|23018.64|23096.61|23016.61|10
1735802970000|2025-01-02 07:29:30|23097.17|23017.17|23097.97|23017.97|23098.15|23018.15|23097.06|23017.06|10
1735802980000|2025-01-02 07:29:40|23098|23018|23095.2|23015.2|23098|23018|23095.2|23015.2|8
1735802990000|2025-01-02 07:29:50|23094.86|23014.86|23092.44|23012.44|23095.06|23015.06|23091.86|23011.86|10
1735803000000|2025-01-02 07:30:00|23092.35|23012.35|23090.43|23010.43|23092.35|23012.35|23090.09|23010.09|10
1735803010000|2025-01-02 07:30:10|23090.19|23010.19|23090.03|23010.03|23090.77|23010.77|23090.03|23010.03|10
1735803020000|2025-01-02 07:30:20|23090.11|23010.11|23088.69|23008.69|23090.11|23010.11|23088.22|23008.22|10
1735803030000|2025-01-02 07:30:30|23088.64|23008.64|23090.4|23010.4|23091.02|23011.02|23088.64|23008.64|10
1735803040000|2025-01-02 07:30:40|23090.33|23010.33|23090.52|23010.52|23090.52|23010.52|23089.47|23009.47|10
1735803050000|2025-01-02 07:30:50|23090.65|23010.65|23091.43|23011.43|23091.65|23011.65|23090.65|23010.65|9
1735803060000|2025-01-02 07:31:00|23091.47|23011.47|23086.57|23006.57|23091.47|23011.47|23086.31|23006.31|10
1735803070000|2025-01-02 07:31:10|23086.12|23006.12|23085.56|23005.56|23086.12|23006.12|23085.56|23005.56|9
1735803080000|2025-01-02 07:31:20|23085.58|23005.58|23086.3|23006.3|23086.48|23006.48|23085.58|23005.58|9
1735803090000|2025-01-02 07:31:30|23086.25|23006.25|23085.64|23005.64|23086.34|23006.34|23085.6|23005.6|7
1735803100000|2025-01-02 07:31:40|23085.83|23005.83|23084.09|23004.09|23086.13|23006.13|23083.46|23003.46|9
1735803110000|2025-01-02 07:31:50|23084.18|23004.18|23083.32|23003.32|23084.23|23004.23|23083.32|23003.32|10
1735803120000|2025-01-02 07:32:00|23083.01|23003.01|23082.34|23002.34|23083.01|23003.01|23081.73|23001.73|10
1735803130000|2025-01-02 07:32:10|23082.22|23002.22|23083.54|23003.54|23083.54|23003.54|23082.22|23002.22|10
1735803140000|2025-01-02 07:32:20|23083.64|23003.64|23084.68|23004.68|23084.68|23004.68|23083.61|23003.61|10
1735803150000|2025-01-02 07:32:30|23084.8|23004.8|23085.17|23005.17|23085.17|23005.17|23084.55|23004.55|9
1735803160000|2025-01-02 07:32:40|23085.37|23005.37|23085.93|23005.93|23085.93|23005.93|23085.36|23005.36|10
1735803170000|2025-01-02 07:32:50|23086.19|23006.19|23087.51|23007.51|23087.51|23007.51|23086.17|23006.17|8
1735803180000|2025-01-02 07:33:00|23087.53|23007.53|23089.28|23009.28|23089.34|23009.34|23087.53|23007.53|10
1735803190000|2025-01-02 07:33:10|23089.19|23009.19|23094.25|23014.25|23094.59|23014.59|23089.19|23009.19|10
1735803200000|2025-01-02 07:33:20|23094.43|23014.43|23094.64|23014.64|23095.12|23015.12|23094.33|23014.33|10
1735803210000|2025-01-02 07:33:30|23094.95|23014.95|23093.68|23013.68|23098.4|23018.4|23093.68|23013.68|9
1735803220000|2025-01-02 07:33:40|23094.02|23014.02|23094.04|23014.04|23094.04|23014.04|23093.61|23013.61|9
1735803230000|2025-01-02 07:33:50|23094.12|23014.12|23094.99|23014.99|23095.04|23015.04|23094.05|23014.05|9
1735803240000|2025-01-02 07:34:00|23095.07|23015.07|23092.43|23012.43|23095.07|23015.07|23092.43|23012.43|10
1735803250000|2025-01-02 07:34:10|23092.37|23012.37|23094.2|23014.2|23094.2|23014.2|23092.37|23012.37|9
1735803260000|2025-01-02 07:34:20|23098.85|23018.85|23097|23017|23098.85|23018.85|23096.43|23016.43|10
1735803270000|2025-01-02 07:34:30|23097.41|23017.41|23094.31|23014.31|23097.76|23017.76|23092.77|23012.77|10
1735803280000|2025-01-02 07:34:40|23093.9|23013.9|23094.89|23014.89|23094.98|23014.98|23093.9|23013.9|10
1735803290000|2025-01-02 07:34:50|23094.57|23014.57|23094.43|23014.43|23094.61|23014.61|23094.36|23014.36|6
1735803300000|2025-01-02 07:35:00|23094.29|23014.29|23093.89|23013.89|23094.29|23014.29|23093.52|23013.52|9
1735803310000|2025-01-02 07:35:10|23093.87|23013.87|23093.66|23013.66|23094.06|23014.06|23093.66|23013.66|7
1735803320000|2025-01-02 07:35:20|23093.95|23013.95|23095.13|23015.13|23095.38|23015.38|23093.95|23013.95|9
1735803330000|2025-01-02 07:35:30|23094.97|23014.97|23094.61|23014.61|23095.12|23015.12|23094.27|23014.27|10
1735803340000|2025-01-02 07:35:40|23094.59|23014.59|23094.1|23014.1|23095.09|23015.09|23094.1|23014.1|10
1735803350000|2025-01-02 07:35:50|23094.12|23014.12|23091.75|23011.75|23094.12|23014.12|23091.75|23011.75|10
1735803360000|2025-01-02 07:36:00|23091.77|23011.77|23091.52|23011.52|23092.31|23012.31|23091.37|23011.37|10
1735803370000|2025-01-02 07:36:10|23091.36|23011.36|23091.02|23011.02|23091.5|23011.5|23091.02|23011.02|10
1735803380000|2025-01-02 07:36:20|23090.39|23010.39|23090.37|23010.37|23090.42|23010.42|23090.25|23010.25|10
1735803390000|2025-01-02 07:36:30|23090.33|23010.33|23089.02|23009.02|23090.6|23010.6|23089.02|23009.02|10
1735803400000|2025-01-02 07:36:40|23088.8|23008.8|23089.99|23009.99|23089.99|23009.99|23088.25|23008.25|10
1735803410000|2025-01-02 07:36:50|23090.04|23010.04|23088.69|23008.69|23090.07|23010.07|23088.64|23008.64|10
1735803420000|2025-01-02 07:37:00|23088.64|23008.64|23090.56|23010.56|23090.9|23010.9|23088.62|23008.62|10
1735803430000|2025-01-02 07:37:10|23090.63|23010.63|23090.67|23010.67|23090.83|23010.83|23090.63|23010.63|10
1735803440000|2025-01-02 07:37:20|23090.95|23010.95|23090.49|23010.49|23091.26|23011.26|23090.49|23010.49|10
1735803450000|2025-01-02 07:37:30|23090.38|23010.38|23092.63|23012.63|23094.28|23014.28|23089.26|23009.26|10
1735803460000|2025-01-02 07:37:40|23087.94|23007.94|23086.6|23006.6|23087.94|23007.94|23085.93|23005.93|9
1735803470000|2025-01-02 07:37:50|23086.57|23006.57|23085.89|23005.89|23086.57|23006.57|23085.88|23005.88|8
1735803480000|2025-01-02 07:38:00|23085.92|23005.92|23085.73|23005.73|23086.51|23006.51|23085.29|23005.29|9
1735803490000|2025-01-02 07:38:10|23085.67|23005.67|23085.32|23005.32|23086.18|23006.18|23085.32|23005.32|8
1735803500000|2025-01-02 07:38:20|23085.18|23005.18|23089.12|23009.12|23089.12|23009.12|23085.15|23005.15|9
1735803510000|2025-01-02 07:38:30|23089.17|23009.17|23090.89|23010.89|23091.01|23011.01|23089.17|23009.17|9
1735803520000|2025-01-02 07:38:40|23091.01|23011.01|23092.03|23012.03|23092.03|23012.03|23090.99|23010.99|9
1735803530000|2025-01-02 07:38:50|23091.49|23011.49|23091.54|23011.54|23091.6|23011.6|23091.32|23011.32|10
1735803540000|2025-01-02 07:39:00|23091.53|23011.53|23098.13|23018.13|23098.13|23018.13|23091.48|23011.48|10
1735803550000|2025-01-02 07:39:10|23098.2|23018.2|23097.89|23017.89|23098.26|23018.26|23097.89|23017.89|10
1735803560000|2025-01-02 07:39:20|23097.06|23017.06|23093.96|23013.96|23097.06|23017.06|23093.91|23013.91|10
1735803570000|2025-01-02 07:39:30|23093.43|23013.43|23093.32|23013.32|23093.66|23013.66|23093.32|23013.32|10
1735803580000|2025-01-02 07:39:40|23093.34|23013.34|23095.06|23015.06|23095.06|23015.06|23093.34|23013.34|9
1735803590000|2025-01-02 07:39:50|23094.75|23014.75|23094.25|23014.25|23094.75|23014.75|23094.25|23014.25|10
1735803600000|2025-01-02 07:40:00|23094.28|23014.28|23094.71|23014.71|23095.07|23015.07|23094.28|23014.28|9
1735803610000|2025-01-02 07:40:10|23094.7|23014.7|23091.77|23011.77|23094.7|23014.7|23091.77|23011.77|10
1735803620000|2025-01-02 07:40:20|23091.23|23011.23|23089.88|23009.88|23091.23|23011.23|23089.23|23009.23|10
1735803630000|2025-01-02 07:40:30|23089.73|23009.73|23089.58|23009.58|23089.73|23009.73|23089.18|23009.18|9
1735803640000|2025-01-02 07:40:40|23089.45|23009.45|23088.12|23008.12|23089.47|23009.47|23088.12|23008.12|10
1735803650000|2025-01-02 07:40:50|23087.94|23007.94|23087.88|23007.88|23088.35|23008.35|23086.97|23006.97|10
1735803660000|2025-01-02 07:41:00|23087.93|23007.93|23088.09|23008.09|23088.33|23008.33|23087.83|23007.83|10
1735803670000|2025-01-02 07:41:10|23090.88|23010.88|23095.3|23015.3|23095.34|23015.34|23090.88|23010.88|10
1735803680000|2025-01-02 07:41:20|23095.04|23015.04|23093.99|23013.99|23095.25|23015.25|23093.99|23013.99|10
1735803690000|2025-01-02 07:41:30|23094|23014|23093.94|23013.94|23094.07|23014.07|23093.4|23013.4|10
1735803700000|2025-01-02 07:41:40|23094.65|23014.65|23094.94|23014.94|23094.94|23014.94|23094.46|23014.46|8
1735803710000|2025-01-02 07:41:50|23094.92|23014.92|23095.13|23015.13|23095.13|23015.13|23094.74|23014.74|10
1735803720000|2025-01-02 07:42:00|23095.01|23015.01|23095.23|23015.23|23095.3|23015.3|23094.72|23014.72|10
1735803730000|2025-01-02 07:42:10|23094.94|23014.94|23095.28|23015.28|23095.31|23015.31|23094.79|23014.79|10
1735803740000|2025-01-02 07:42:20|23095.6|23015.6|23095.09|23015.09|23095.84|23015.84|23094.73|23014.73|9
1735803750000|2025-01-02 07:42:30|23095.57|23015.57|23096.01|23016.01|23096.19|23016.19|23095.57|23015.57|9
1735803760000|2025-01-02 07:42:40|23096.16|23016.16|23095.74|23015.74|23096.16|23016.16|23095.37|23015.37|10
1735803770000|2025-01-02 07:42:50|23095.45|23015.45|23094.94|23014.94|23095.45|23015.45|23094.94|23014.94|9
1735803780000|2025-01-02 07:43:00|23095.25|23015.25|23094.86|23014.86|23095.31|23015.31|23094.76|23014.76|10
1735803790000|2025-01-02 07:43:10|23094.95|23014.95|23094.81|23014.81|23095.1|23015.1|23094.81|23014.81|8
1735803800000|2025-01-02 07:43:20|23094.9|23014.9|23094.46|23014.46|23094.9|23014.9|23094.03|23014.03|9
1735803810000|2025-01-02 07:43:30|23094.09|23014.09|23092.78|23012.78|23094.1|23014.1|23092.78|23012.78|10
1735803820000|2025-01-02 07:43:40|23092.79|23012.79|23091.26|23011.26|23092.87|23012.87|23091.26|23011.26|10
1735803830000|2025-01-02 07:43:50|23091.84|23011.84|23092.59|23012.59|23092.59|23012.59|23091.84|23011.84|9
1735803840000|2025-01-02 07:44:00|23092.77|23012.77|23092.51|23012.51|23092.78|23012.78|23092.5|23012.5|9
1735803850000|2025-01-02 07:44:10|23092.3|23012.3|23092.08|23012.08|23092.3|23012.3|23091.81|23011.81|10
1735803860000|2025-01-02 07:44:20|23091.88|23011.88|23091.31|23011.31|23091.88|23011.88|23090.45|23010.45|10
1735803870000|2025-01-02 07:44:30|23091.41|23011.41|23090.62|23010.62|23091.41|23011.41|23090.62|23010.62|10
1735803880000|2025-01-02 07:44:40|23090.54|23010.54|23090.81|23010.81|23090.81|23010.81|23089.76|23009.76|10
1735803890000|2025-01-02 07:44:50|23091.05|23011.05|23091.15|23011.15|23091.15|23011.15|23090.8|23010.8|10
1735803900000|2025-01-02 07:45:00|23091.26|23011.26|23091.18|23011.18|23091.26|23011.26|23090.28|23010.28|10
1735803910000|2025-01-02 07:45:10|23090.93|23010.93|23088.77|23008.77|23090.93|23010.93|23088.77|23008.77|10
1735803920000|2025-01-02 07:45:20|23088.65|23008.65|23089.13|23009.13|23089.67|23009.67|23088.65|23008.65|9
1735803930000|2025-01-02 07:45:30|23089.24|23009.24|23088.86|23008.86|23089.28|23009.28|23088.86|23008.86|10
1735803940000|2025-01-02 07:45:40|23088.75|23008.75|23086.51|23006.51|23088.75|23008.75|23086.51|23006.51|10
1735803950000|2025-01-02 07:45:50|23085.84|23005.84|23084.4|23004.4|23085.84|23005.84|23084.21|23004.21|10
1735803960000|2025-01-02 07:46:00|23084.99|23004.99|23087.95|23007.95|23087.95|23007.95|23084.99|23004.99|10
1735803970000|2025-01-02 07:46:10|23087.24|23007.24|23086.52|23006.52|23087.64|23007.64|23086.52|23006.52|9
1735803980000|2025-01-02 07:46:20|23086.6|23006.6|23084.07|23004.07|23087|23007|23084.07|23004.07|10
1735803990000|2025-01-02 07:46:30|23083.72|23003.72|23080.55|23000.55|23083.72|23003.72|23080.55|23000.55|10
1735804000000|2025-01-02 07:46:40|23080.23|23000.23|23077.49|22997.49|23080.23|23000.23|23077.49|22997.49|10
1735804010000|2025-01-02 07:46:50|23077.44|22997.44|23074.56|22994.56|23077.44|22997.44|23074.56|22994.56|9
1735804020000|2025-01-02 07:47:00|23074.9|22994.9|23070.76|22990.76|23074.9|22994.9|23070.64|22990.64|10
1735804030000|2025-01-02 07:47:10|23071|22991|23072.33|22992.33|23072.39|22992.39|23070.99|22990.99|8
1735804040000|2025-01-02 07:47:20|23072.17|22992.17|23070.9|22990.9|23072.17|22992.17|23070.7|22990.7|10
1735804050000|2025-01-02 07:47:30|23070.88|22990.88|23071.5|22991.5|23071.5|22991.5|23070.72|22990.72|10
1735804060000|2025-01-02 07:47:40|23072.39|22992.39|23071.88|22991.88|23072.39|22992.39|23071.85|22991.85|10
1735804070000|2025-01-02 07:47:50|23071.87|22991.87|23071.22|22991.22|23072.07|22992.07|23071.11|22991.11|10
1735804080000|2025-01-02 07:48:00|23071.19|22991.19|23072|22992|23072.08|22992.08|23071.19|22991.19|10
1735804090000|2025-01-02 07:48:10|23071.88|22991.88|23071.88|22991.88|23072.13|22992.13|23071.86|22991.86|9
1735804100000|2025-01-02 07:48:20|23071.87|22991.87|23072.38|22992.38|23072.38|22992.38|23071.87|22991.87|10
1735804110000|2025-01-02 07:48:30|23072.1|22992.1|23073.84|22993.84|23073.84|22993.84|23072.1|22992.1|10
1735804120000|2025-01-02 07:48:40|23075.11|22995.11|23074.08|22994.08|23075.23|22995.23|23072.56|22992.56|10
1735804130000|2025-01-02 07:48:50|23074.29|22994.29|23075.01|22995.01|23075.01|22995.01|23074.03|22994.03|5
1735804140000|2025-01-02 07:49:00|23075.12|22995.12|23080.24|23000.24|23080.32|23000.32|23075.12|22995.12|10
1735804150000|2025-01-02 07:49:10|23080.12|23000.12|23080.47|23000.47|23081|23001|23079.95|22999.95|10
1735804160000|2025-01-02 07:49:20|23080.21|23000.21|23081.49|23001.49|23081.76|23001.76|23080.21|23000.21|9
1735804170000|2025-01-02 07:49:30|23081.56|23001.56|23079.18|22999.18|23081.56|23001.56|23079.18|22999.18|9
1735804180000|2025-01-02 07:49:40|23079.11|22999.11|23077.68|22997.68|23079.17|22999.17|23077.68|22997.68|10
1735804190000|2025-01-02 07:49:50|23077.62|22997.62|23078.44|22998.44|23078.44|22998.44|23077.24|22997.24|10
1735804200000|2025-01-02 07:50:00|23078.97|22998.97|23080.11|23000.11|23080.11|23000.11|23078.97|22998.97|10
1735804210000|2025-01-02 07:50:10|23079.96|22999.96|23083.19|23003.19|23083.19|23003.19|23079.96|22999.96|10
1735804220000|2025-01-02 07:50:20|23083.85|23003.85|23083.4|23003.4|23084.38|23004.38|23083.4|23003.4|9
1735804230000|2025-01-02 07:50:30|23083.01|23003.01|23083.67|23003.67|23084.01|23004.01|23083.01|23003.01|10
1735804240000|2025-01-02 07:50:40|23083.66|23003.66|23082.98|23002.98|23083.78|23003.78|23082.98|23002.98|10
1735804250000|2025-01-02 07:50:50|23082.89|23002.89|23083.94|23003.94|23084.06|23004.06|23082.89|23002.89|10
1735804260000|2025-01-02 07:51:00|23084.05|23004.05|23082.53|23002.53|23084.05|23004.05|23082.53|23002.53|9
1735804270000|2025-01-02 07:51:10|23081.49|23001.49|23079.06|22999.06|23081.49|23001.49|23079.04|22999.04|9
1735804280000|2025-01-02 07:51:20|23079.04|22999.04|23079.31|22999.31|23079.31|22999.31|23079.04|22999.04|7
1735804290000|2025-01-02 07:51:30|23078.92|22998.92|23079.32|22999.32|23079.86|22999.86|23078.92|22998.92|10
1735804300000|2025-01-02 07:51:40|23078.62|22998.62|23078.31|22998.31|23079.06|22999.06|23078.31|22998.31|10
1735804310000|2025-01-02 07:51:50|23078.28|22998.28|23074.35|22994.35|23078.28|22998.28|23074.35|22994.35|10
1735804320000|2025-01-02 07:52:00|23073.63|22993.63|23070.24|22990.24|23073.63|22993.63|23070.24|22990.24|10
1735804330000|2025-01-02 07:52:10|23070.07|22990.07|23071.74|22991.74|23072.43|22992.43|23069.97|22989.97|10
1735804340000|2025-01-02 07:52:20|23071.54|22991.54|23070.74|22990.74|23071.66|22991.66|23070.74|22990.74|10
1735804350000|2025-01-02 07:52:30|23070.66|22990.66|23070.95|22990.95|23070.97|22990.97|23070.66|22990.66|8
1735804360000|2025-01-02 07:52:40|23070.96|22990.96|23071.99|22991.99|23071.99|22991.99|23070.76|22990.76|10
1735804370000|2025-01-02 07:52:50|23072.45|22992.45|23071.8|22991.8|23072.64|22992.64|23071.8|22991.8|9
1735804380000|2025-01-02 07:53:00|23071.87|22991.87|23072.62|22992.62|23072.62|22992.62|23071.38|22991.38|9
1735804390000|2025-01-02 07:53:10|23072.67|22992.67|23070.63|22990.63|23072.67|22992.67|23069.5|22989.5|10
1735804400000|2025-01-02 07:53:20|23070.6|22990.6|23071.92|22991.92|23071.92|22991.92|23070.58|22990.58|10
1735804410000|2025-01-02 07:53:30|23072.11|22992.11|23072.12|22992.12|23072.12|22992.12|23071.82|22991.82|6
1735804420000|2025-01-02 07:53:40|23072.15|22992.15|23072.45|22992.45|23072.57|22992.57|23072.13|22992.13|10
1735804430000|2025-01-02 07:53:50|23071.55|22991.55|23071.25|22991.25|23071.63|22991.63|23071.24|22991.24|9
1735804440000|2025-01-02 07:54:00|23071.31|22991.31|23071.13|22991.13|23071.32|22991.32|23070.87|22990.87|9
1735804450000|2025-01-02 07:54:10|23071.11|22991.11|23071.81|22991.81|23071.81|22991.81|23070.89|22990.89|10
1735804460000|2025-01-02 07:54:20|23071.85|22991.85|23073.82|22993.82|23073.94|22993.94|23071.85|22991.85|10
1735804470000|2025-01-02 07:54:30|23073.32|22993.32|23073.11|22993.11|23073.47|22993.47|23073.08|22993.08|10
1735804480000|2025-01-02 07:54:40|23073.19|22993.19|23072.33|22992.33|23073.19|22993.19|23072.33|22992.33|10
1735804490000|2025-01-02 07:54:50|23072.3|22992.3|23073.22|22993.22|23073.22|22993.22|23072.11|22992.11|9
1735804500000|2025-01-02 07:55:00|23073.55|22993.55|23074.37|22994.37|23074.61|22994.61|23073.51|22993.51|9
1735804510000|2025-01-02 07:55:10|23074.46|22994.46|23074.49|22994.49|23074.69|22994.69|23074.22|22994.22|10
1735804520000|2025-01-02 07:55:20|23074.2|22994.2|23074.85|22994.85|23074.85|22994.85|23073.84|22993.84|10
1735804530000|2025-01-02 07:55:30|23075.21|22995.21|23075.69|22995.69|23075.85|22995.85|23074.7|22994.7|10
1735804540000|2025-01-02 07:55:40|23075.97|22995.97|23078.64|22998.64|23078.77|22998.77|23075.97|22995.97|10
1735804550000|2025-01-02 07:55:50|23078.7|22998.7|23077.74|22997.74|23078.87|22998.87|23077.74|22997.74|8
1735804560000|2025-01-02 07:56:00|23077.65|22997.65|23077.58|22997.58|23077.67|22997.67|23077.14|22997.14|9
1735804570000|2025-01-02 07:56:10|23077.72|22997.72|23081.08|23001.08|23081.08|23001.08|23077.72|22997.72|10
1735804580000|2025-01-02 07:56:20|23081.81|23001.81|23083.2|23003.2|23083.2|23003.2|23080.38|23000.38|10
1735804590000|2025-01-02 07:56:30|23083.37|23003.37|23083.97|23003.97|23084.27|23004.27|23083.37|23003.37|10
1735804600000|2025-01-02 07:56:40|23084.71|23004.71|23085.02|23005.02|23085.03|23005.03|23084.62|23004.62|10
1735804610000|2025-01-02 07:56:50|23085.07|23005.07|23088.6|23008.6|23088.6|23008.6|23085.07|23005.07|9
1735804620000|2025-01-02 07:57:00|23090.19|23010.19|23089.99|23009.99|23091.52|23011.52|23089.99|23009.99|10
1735804630000|2025-01-02 07:57:10|23090.05|23010.05|23090.18|23010.18|23090.18|23010.18|23089.6|23009.6|9
1735804640000|2025-01-02 07:57:20|23090.19|23010.19|23090.93|23010.93|23091.2|23011.2|23090.12|23010.12|10
1735804650000|2025-01-02 07:57:30|23090.94|23010.94|23090.74|23010.74|23090.98|23010.98|23090.74|23010.74|8
1735804660000|2025-01-02 07:57:40|23091.45|23011.45|23096.9|23016.9|23096.9|23016.9|23091.45|23011.45|10
1735804670000|2025-01-02 07:57:50|23096.82|23016.82|23099.98|23019.98|23100.2|23020.2|23096.31|23016.31|10
1735804680000|2025-01-02 07:58:00|23099.13|23019.13|23097.56|23017.56|23099.22|23019.22|23097.56|23017.56|10
1735804690000|2025-01-02 07:58:10|23097|23017|23097.06|23017.06|23098.39|23018.39|23096.75|23016.75|10
1735804700000|2025-01-02 07:58:20|23097.14|23017.14|23095.93|23015.93|23097.14|23017.14|23095.9|23015.9|10
1735804710000|2025-01-02 07:58:30|23095.95|23015.95|23095.65|23015.65|23096.04|23016.04|23095.65|23015.65|10
1735804720000|2025-01-02 07:58:40|23095.82|23015.82|23095.2|23015.2|23096.27|23016.27|23095.2|23015.2|8
1735804730000|2025-01-02 07:58:50|23095.7|23015.7|23096.17|23016.17|23096.29|23016.29|23095.7|23015.7|10
1735804740000|2025-01-02 07:59:00|23096.02|23016.02|23095.98|23015.98|23096.09|23016.09|23095.52|23015.52|9
1735804750000|2025-01-02 07:59:10|23095.99|23015.99|23097.44|23017.44|23097.89|23017.89|23095.65|23015.65|10
1735804760000|2025-01-02 07:59:20|23097.42|23017.42|23097.03|23017.03|23097.75|23017.75|23097.03|23017.03|10
1735804770000|2025-01-02 07:59:30|23096.78|23016.78|23095.13|23015.13|23096.78|23016.78|23095.13|23015.13|10
1735804780000|2025-01-02 07:59:40|23094.55|23014.55|23095.54|23015.54|23095.88|23015.88|23094.55|23014.55|9
1735804790000|2025-01-02 07:59:50|23095.93|23015.93|23094.89|23014.89|23095.93|23015.93|23094.89|23014.89|10
1735804800000|2025-01-02 08:00:00|23094.81|23014.81|23093.7|23013.7|23095.92|23015.92|23093.7|23013.7|10
1735804810000|2025-01-02 08:00:10|23094.63|23014.63|23095.73|23015.73|23095.73|23015.73|23094.63|23014.63|10
1735804820000|2025-01-02 08:00:20|23096.9|23016.9|23096.55|23016.55|23098.57|23018.57|23096.55|23016.55|10
1735804830000|2025-01-02 08:00:30|23096.86|23016.86|23097.25|23017.25|23098.1|23018.1|23096.86|23016.86|10
1735804840000|2025-01-02 08:00:40|23096.04|23016.04|23096.34|23016.34|23096.82|23016.82|23096.01|23016.01|10
1735804850000|2025-01-02 08:00:50|23096.37|23016.37|23096.7|23016.7|23096.7|23016.7|23096.03|23016.03|9
1735804860000|2025-01-02 08:01:00|23096.66|23016.66|23098.87|23018.87|23099.32|23019.32|23096.66|23016.66|10
1735804870000|2025-01-02 08:01:10|23099.62|23019.62|23100.22|23020.22|23100.33|23020.33|23099.62|23019.62|10
1735804880000|2025-01-02 08:01:20|23099.59|23019.59|23098.43|23018.43|23099.59|23019.59|23097.03|23017.03|9
1735804890000|2025-01-02 08:01:30|23098.93|23018.93|23099.19|23019.19|23099.38|23019.38|23098.93|23018.93|10
1735804900000|2025-01-02 08:01:40|23099.99|23019.99|23099.37|23019.37|23100.96|23020.96|23099.37|23019.37|10
1735804910000|2025-01-02 08:01:50|23099.33|23019.33|23103.26|23023.26|23103.26|23023.26|23099.16|23019.16|10
1735804920000|2025-01-02 08:02:00|23103.4|23023.4|23106.02|23026.02|23106.02|23026.02|23103.4|23023.4|10
1735804930000|2025-01-02 08:02:10|23106.29|23026.29|23107.14|23027.14|23107.69|23027.69|23106.29|23026.29|10
1735804940000|2025-01-02 08:02:20|23107.16|23027.16|23107.68|23027.68|23107.96|23027.96|23106.94|23026.94|10
1735804950000|2025-01-02 08:02:30|23107.74|23027.74|23109.22|23029.22|23109.29|23029.29|23107.74|23027.74|10
1735804960000|2025-01-02 08:02:40|23108.84|23028.84|23108.68|23028.68|23109.06|23029.06|23107.8|23027.8|10
1735804970000|2025-01-02 08:02:50|23108.12|23028.12|23106.92|23026.92|23108.12|23028.12|23106.89|23026.89|9
1735804980000|2025-01-02 08:03:00|23106.91|23026.91|23109.26|23029.26|23109.26|23029.26|23106.76|23026.76|10
1735804990000|2025-01-02 08:03:10|23109.32|23029.32|23110.48|23030.48|23110.48|23030.48|23109.14|23029.14|10
1735805000000|2025-01-02 08:03:20|23110.86|23030.86|23109.94|23029.94|23111.31|23031.31|23109.94|23029.94|10
1735805010000|2025-01-02 08:03:30|23109.91|23029.91|23110.35|23030.35|23110.35|23030.35|23109.74|23029.74|10
1735805020000|2025-01-02 08:03:40|23110.29|23030.29|23109.57|23029.57|23110.29|23030.29|23109.57|23029.57|10
1735805030000|2025-01-02 08:03:50|23108.99|23028.99|23109.16|23029.16|23109.53|23029.53|23108.87|23028.87|9
1735805040000|2025-01-02 08:04:00|23109.12|23029.12|23109.47|23029.47|23109.77|23029.77|23109.05|23029.05|9
1735805050000|2025-01-02 08:04:10|23109.45|23029.45|23108.69|23028.69|23109.48|23029.48|23108.69|23028.69|9
1735805060000|2025-01-02 08:04:20|23108.63|23028.63|23106.23|23026.23|23108.63|23028.63|23106.23|23026.23|10
1735805070000|2025-01-02 08:04:30|23106.92|23026.92|23108.5|23028.5|23108.5|23028.5|23106.92|23026.92|10
1735805080000|2025-01-02 08:04:40|23108.8|23028.8|23107.94|23027.94|23109.29|23029.29|23107.71|23027.71|10
1735805090000|2025-01-02 08:04:50|23108.18|23028.18|23109.56|23029.56|23110.91|23030.91|23108.18|23028.18|9
1735805100000|2025-01-02 08:05:00|23109.29|23029.29|23107.44|23027.44|23109.3|23029.3|23107.44|23027.44|10
1735805110000|2025-01-02 08:05:10|23107.58|23027.58|23109.98|23029.98|23110.18|23030.18|23107.58|23027.58|10
1735805120000|2025-01-02 08:05:20|23110.02|23030.02|23108.1|23028.1|23110.02|23030.02|23108.1|23028.1|10
1735805130000|2025-01-02 08:05:30|23107.87|23027.87|23106.55|23026.55|23107.87|23027.87|23106.55|23026.55|10
1735805140000|2025-01-02 08:05:40|23104.46|23024.46|23102.19|23022.19|23104.46|23024.46|23101.37|23021.37|10
1735805150000|2025-01-02 08:05:50|23102.25|23022.25|23102.48|23022.48|23102.53|23022.53|23102.25|23022.25|9
1735805160000|2025-01-02 08:06:00|23102.43|23022.43|23105.1|23025.1|23105.85|23025.85|23102.43|23022.43|9
1735805170000|2025-01-02 08:06:10|23104.91|23024.91|23104.38|23024.38|23105.55|23025.55|23104.38|23024.38|9
1735805180000|2025-01-02 08:06:20|23104.12|23024.12|23105.05|23025.05|23105.11|23025.11|23104.12|23024.12|10
1735805190000|2025-01-02 08:06:30|23104.7|23024.7|23102.4|23022.4|23104.7|23024.7|23102.4|23022.4|10
1735805200000|2025-01-02 08:06:40|23101.89|23021.89|23097.24|23017.24|23101.89|23021.89|23097.24|23017.24|10
1735805210000|2025-01-02 08:06:50|23097.27|23017.27|23097.41|23017.41|23097.42|23017.42|23096.87|23016.87|10
1735805220000|2025-01-02 08:07:00|23097.32|23017.32|23099.32|23019.32|23099.33|23019.33|23097.28|23017.28|10
1735805230000|2025-01-02 08:07:10|23099.55|23019.55|23100.31|23020.31|23100.62|23020.62|23099.37|23019.37|10
1735805240000|2025-01-02 08:07:20|23100.34|23020.34|23100.29|23020.29|23100.55|23020.55|23100.29|23020.29|10
1735805250000|2025-01-02 08:07:30|23100.28|23020.28|23099.76|23019.76|23100.28|23020.28|23099.7|23019.7|9
1735805260000|2025-01-02 08:07:40|23099.64|23019.64|23099.42|23019.42|23099.64|23019.64|23098.45|23018.45|9
1735805270000|2025-01-02 08:07:50|23099.63|23019.63|23099.51|23019.51|23100.51|23020.51|23099.51|23019.51|9
1735805280000|2025-01-02 08:08:00|23099.44|23019.44|23098.45|23018.45|23099.46|23019.46|23097.93|23017.93|10
1735805290000|2025-01-02 08:08:10|23098.48|23018.48|23099.48|23019.48|23099.48|23019.48|23098.45|23018.45|10
1735805300000|2025-01-02 08:08:20|23099.55|23019.55|23102.29|23022.29|23102.29|23022.29|23099.55|23019.55|10
1735805310000|2025-01-02 08:08:30|23102.46|23022.46|23102.82|23022.82|23102.88|23022.88|23102.39|23022.39|10
1735805320000|2025-01-02 08:08:40|23102.88|23022.88|23102.24|23022.24|23102.9|23022.9|23102.24|23022.24|9
1735805330000|2025-01-02 08:08:50|23102.14|23022.14|23103.78|23023.78|23103.78|23023.78|23102.01|23022.01|10
1735805340000|2025-01-02 08:09:00|23103.84|23023.84|23104.58|23024.58|23104.61|23024.61|23103.84|23023.84|10
1735805350000|2025-01-02 08:09:10|23104.61|23024.61|23105.66|23025.66|23105.66|23025.66|23104.61|23024.61|9
1735805360000|2025-01-02 08:09:20|23105.56|23025.56|23106.63|23026.63|23106.63|23026.63|23105.55|23025.55|9
1735805370000|2025-01-02 08:09:30|23106.83|23026.83|23108.35|23028.35|23108.35|23028.35|23106.83|23026.83|10
1735805380000|2025-01-02 08:09:40|23108.23|23028.23|23108.6|23028.6|23108.62|23028.62|23108.18|23028.18|9
1735805390000|2025-01-02 08:09:50|23108.52|23028.52|23107.78|23027.78|23108.63|23028.63|23107.77|23027.77|10
1735805400000|2025-01-02 08:10:00|23107.73|23027.73|23107.76|23027.76|23107.92|23027.92|23107.11|23027.11|10
1735805410000|2025-01-02 08:10:10|23108.02|23028.02|23107.51|23027.51|23108.18|23028.18|23107.23|23027.23|9
1735805420000|2025-01-02 08:10:20|23107.34|23027.34|23109.18|23029.18|23109.18|23029.18|23107.22|23027.22|9
1735805430000|2025-01-02 08:10:30|23109.28|23029.28|23109.61|23029.61|23109.61|23029.61|23109.28|23029.28|6
1735805440000|2025-01-02 08:10:40|23109.66|23029.66|23110.61|23030.61|23110.78|23030.78|23109.66|23029.66|10
1735805450000|2025-01-02 08:10:50|23108.46|23028.46|23110.01|23030.01|23110.01|23030.01|23108.45|23028.45|7
1735805460000|2025-01-02 08:11:00|23110.6|23030.6|23116.82|23036.82|23116.82|23036.82|23110.6|23030.6|10
1735805470000|2025-01-02 08:11:10|23117.08|23037.08|23119.07|23039.07|23119.07|23039.07|23116.49|23036.49|10
1735805480000|2025-01-02 08:11:20|23119.74|23039.74|23122.76|23042.76|23122.95|23042.95|23119.74|23039.74|10
1735805490000|2025-01-02 08:11:30|23122.68|23042.68|23123.91|23043.91|23124.29|23044.29|23122.68|23042.68|9
1735805500000|2025-01-02 08:11:40|23123.34|23043.34|23123.35|23043.35|23123.37|23043.37|23123.29|23043.29|10
1735805510000|2025-01-02 08:11:50|23123.21|23043.21|23124.91|23044.91|23124.97|23044.97|23123.21|23043.21|10
1735805520000|2025-01-02 08:12:00|23124.92|23044.92|23125.41|23045.41|23125.41|23045.41|23124.17|23044.17|9
1735805530000|2025-01-02 08:12:10|23125.47|23045.47|23124.75|23044.75|23125.96|23045.96|23124.75|23044.75|10
1735805540000|2025-01-02 08:12:20|23125.02|23045.02|23124.95|23044.95|23125.24|23045.24|23124.95|23044.95|10
1735805550000|2025-01-02 08:12:30|23124.99|23044.99|23128.92|23048.92|23128.99|23048.99|23124.99|23044.99|10
1735805560000|2025-01-02 08:12:40|23129.31|23049.31|23131.31|23051.31|23132.32|23052.32|23129.31|23049.31|10
1735805570000|2025-01-02 08:12:50|23131.41|23051.41|23131.15|23051.15|23131.44|23051.44|23130.99|23050.99|9
1735805580000|2025-01-02 08:13:00|23130.88|23050.88|23132.12|23052.12|23132.15|23052.15|23130.73|23050.73|9
1735805590000|2025-01-02 08:13:10|23133.14|23053.14|23130.34|23050.34|23133.22|23053.22|23130.22|23050.22|10
1735805600000|2025-01-02 08:13:20|23130.32|23050.32|23131.9|23051.9|23132.41|23052.41|23130.32|23050.32|10
1735805610000|2025-01-02 08:13:30|23131.79|23051.79|23132.07|23052.07|23132.23|23052.23|23131.72|23051.72|9
1735805620000|2025-01-02 08:13:40|23132.1|23052.1|23134.37|23054.37|23134.37|23054.37|23132.1|23052.1|9
1735805630000|2025-01-02 08:13:50|23134.76|23054.76|23134.84|23054.84|23136.67|23056.67|23134.76|23054.76|10
1735805640000|2025-01-02 08:14:00|23134.47|23054.47|23140.81|23060.81|23140.81|23060.81|23134.24|23054.24|10
1735805650000|2025-01-02 08:14:10|23141.08|23061.08|23139.39|23059.39|23141.56|23061.56|23139.17|23059.17|10
1735805660000|2025-01-02 08:14:20|23139.42|23059.42|23140.7|23060.7|23140.7|23060.7|23139.42|23059.42|10
1735805670000|2025-01-02 08:14:30|23141.14|23061.14|23143.14|23063.14|23143.14|23063.14|23141.14|23061.14|10
1735805680000|2025-01-02 08:14:40|23143.49|23063.49|23142.55|23062.55|23143.59|23063.59|23141.66|23061.66|10
1735805690000|2025-01-02 08:14:50|23142.67|23062.67|23144.41|23064.41|23145.35|23065.35|23142.67|23062.67|10
1735805700000|2025-01-02 08:15:00|23144.35|23064.35|23145.2|23065.2|23145.2|23065.2|23144.35|23064.35|9
1735805710000|2025-01-02 08:15:10|23145.46|23065.46|23145.23|23065.23|23145.97|23065.97|23145.23|23065.23|9
1735805720000|2025-01-02 08:15:20|23145.32|23065.32|23141.46|23061.46|23145.32|23065.32|23141.46|23061.46|10
1735805730000|2025-01-02 08:15:30|23141.44|23061.44|23139.02|23059.02|23141.45|23061.45|23138.77|23058.77|10
1735805740000|2025-01-02 08:15:40|23138.63|23058.63|23133.44|23053.44|23138.63|23058.63|23133.44|23053.44|10
1735805750000|2025-01-02 08:15:50|23133.39|23053.39|23129.96|23049.96|23133.39|23053.39|23129.53|23049.53|10
1735805760000|2025-01-02 08:16:00|23129.98|23049.98|23127.99|23047.99|23129.98|23049.98|23127.99|23047.99|10
1735805770000|2025-01-02 08:16:10|23128.4|23048.4|23128.34|23048.34|23128.4|23048.4|23125.96|23045.96|10
1735805780000|2025-01-02 08:16:20|23128.27|23048.27|23131.37|23051.37|23131.37|23051.37|23128.24|23048.24|9
1735805790000|2025-01-02 08:16:30|23130.95|23050.95|23133.62|23053.62|23133.74|23053.74|23130.95|23050.95|10
1735805800000|2025-01-02 08:16:40|23133.76|23053.76|23135.77|23055.77|23135.84|23055.84|23133.71|23053.71|9
1735805810000|2025-01-02 08:16:50|23135.61|23055.61|23135.78|23055.78|23135.78|23055.78|23135.06|23055.06|10
1735805820000|2025-01-02 08:17:00|23135.92|23055.92|23134.22|23054.22|23136.21|23056.21|23134.22|23054.22|10
1735805830000|2025-01-02 08:17:10|23133.59|23053.59|23133.61|23053.61|23133.89|23053.89|23133.59|23053.59|7
1735805840000|2025-01-02 08:17:20|23133.75|23053.75|23133.92|23053.92|23134.08|23054.08|23133.73|23053.73|9
1735805850000|2025-01-02 08:17:30|23133.93|23053.93|23132.37|23052.37|23134.78|23054.78|23132.37|23052.37|9
1735805860000|2025-01-02 08:17:40|23132.34|23052.34|23131.76|23051.76|23132.37|23052.37|23131.38|23051.38|9
1735805870000|2025-01-02 08:17:50|23131.84|23051.84|23126.63|23046.63|23131.84|23051.84|23126.61|23046.61|10
1735805880000|2025-01-02 08:18:00|23127.02|23047.02|23128.13|23048.13|23128.13|23048.13|23127.02|23047.02|10
1735805890000|2025-01-02 08:18:10|23127.74|23047.74|23124.06|23044.06|23127.74|23047.74|23124.06|23044.06|10
1735805900000|2025-01-02 08:18:20|23123.87|23043.87|23123.89|23043.89|23123.9|23043.9|23123.54|23043.54|9
1735805910000|2025-01-02 08:18:30|23123.69|23043.69|23121.77|23041.77|23124.03|23044.03|23121.77|23041.77|10
1735805920000|2025-01-02 08:18:40|23121.57|23041.57|23120.23|23040.23|23121.74|23041.74|23120.23|23040.23|10
1735805930000|2025-01-02 08:18:50|23120.22|23040.22|23118.78|23038.78|23120.22|23040.22|23118.69|23038.69|10
1735805940000|2025-01-02 08:19:00|23118.73|23038.73|23116.25|23036.25|23118.98|23038.98|23116.25|23036.25|10
1735805950000|2025-01-02 08:19:10|23116.03|23036.03|23113.87|23033.87|23116.03|23036.03|23113.55|23033.55|10
1735805960000|2025-01-02 08:19:20|23113.5|23033.5|23108.96|23028.96|23113.5|23033.5|23108.69|23028.69|10
1735805970000|2025-01-02 08:19:30|23109.03|23029.03|23108.9|23028.9|23109.11|23029.11|23108.33|23028.33|10
1735805980000|2025-01-02 08:19:40|23108.52|23028.52|23106.5|23026.5|23108.52|23028.52|23106.5|23026.5|10
1735805990000|2025-01-02 08:19:50|23106.46|23026.46|23105.91|23025.91|23106.46|23026.46|23105.91|23025.91|8
1735806000000|2025-01-02 08:20:00|23106.46|23026.46|23111.23|23031.23|23111.23|23031.23|23106.46|23026.46|9
1735806010000|2025-01-02 08:20:10|23112.78|23032.78|23113.82|23033.82|23113.82|23033.82|23112.78|23032.78|10
1735806020000|2025-01-02 08:20:20|23114.01|23034.01|23113.79|23033.79|23114.15|23034.15|23113.79|23033.79|10
1735806030000|2025-01-02 08:20:30|23113.7|23033.7|23114.3|23034.3|23114.38|23034.38|23113.44|23033.44|10
1735806040000|2025-01-02 08:20:40|23113.94|23033.94|23114.1|23034.1|23114.1|23034.1|23113.82|23033.82|10
1735806050000|2025-01-02 08:20:50|23114.16|23034.16|23114.39|23034.39|23114.96|23034.96|23114.16|23034.16|9
1735806060000|2025-01-02 08:21:00|23114.35|23034.35|23114.09|23034.09|23114.35|23034.35|23113.4|23033.4|6
1735806070000|2025-01-02 08:21:10|23114.2|23034.2|23115.62|23035.62|23115.62|23035.62|23114.2|23034.2|9
1735806080000|2025-01-02 08:21:20|23115.61|23035.61|23119.68|23039.68|23119.68|23039.68|23114.56|23034.56|10
1735806090000|2025-01-02 08:21:30|23118.13|23038.13|23119.82|23039.82|23119.93|23039.93|23118.13|23038.13|6
1735806100000|2025-01-02 08:21:40|23119.83|23039.83|23116.9|23036.9|23119.83|23039.83|23116.33|23036.33|9
1735806110000|2025-01-02 08:21:50|23116.89|23036.89|23117.34|23037.34|23117.34|23037.34|23116.87|23036.87|10
1735806120000|2025-01-02 08:22:00|23117.27|23037.27|23117.46|23037.46|23117.77|23037.77|23117.27|23037.27|10
1735806130000|2025-01-02 08:22:10|23116.88|23036.88|23115.16|23035.16|23116.88|23036.88|23115.16|23035.16|10
1735806140000|2025-01-02 08:22:20|23115.19|23035.19|23113.81|23033.81|23115.19|23035.19|23113.57|23033.57|9
1735806150000|2025-01-02 08:22:30|23114.06|23034.06|23110.83|23030.83|23114.06|23034.06|23110.82|23030.82|10
1735806160000|2025-01-02 08:22:40|23110.68|23030.68|23107.35|23027.35|23110.68|23030.68|23107.35|23027.35|9
1735806170000|2025-01-02 08:22:50|23107.28|23027.28|23108.75|23028.75|23108.75|23028.75|23107.12|23027.12|9
1735806180000|2025-01-02 08:23:00|23108.77|23028.77|23109.93|23029.93|23109.93|23029.93|23108.77|23028.77|9
1735806190000|2025-01-02 08:23:10|23109.95|23029.95|23109.12|23029.12|23110.04|23030.04|23109.12|23029.12|9
1735806200000|2025-01-02 08:23:20|23109.19|23029.19|23108.14|23028.14|23109.19|23029.19|23108.09|23028.09|9
1735806210000|2025-01-02 08:23:30|23108.13|23028.13|23107.56|23027.56|23108.13|23028.13|23107.37|23027.37|10
1735806220000|2025-01-02 08:23:40|23107.65|23027.65|23103.4|23023.4|23107.65|23027.65|23102.16|23022.16|10
1735806230000|2025-01-02 08:23:50|23103.45|23023.45|23104.33|23024.33|23104.65|23024.65|23103.45|23023.45|9
1735806240000|2025-01-02 08:24:00|23104.31|23024.31|23103.16|23023.16|23104.31|23024.31|23103.16|23023.16|9
1735806250000|2025-01-02 08:24:10|23102.88|23022.88|23102.42|23022.42|23102.88|23022.88|23102.32|23022.32|10
1735806260000|2025-01-02 08:24:20|23102.44|23022.44|23102.3|23022.3|23102.92|23022.92|23102.3|23022.3|9
1735806270000|2025-01-02 08:24:30|23102.33|23022.33|23095.46|23015.46|23102.47|23022.47|23095.46|23015.46|10
1735806280000|2025-01-02 08:24:40|23095.57|23015.57|23094.56|23014.56|23095.59|23015.59|23094.56|23014.56|10
1735806290000|2025-01-02 08:24:50|23093.11|23013.11|23089.49|23009.49|23093.11|23013.11|23089.49|23009.49|10
1735806300000|2025-01-02 08:25:00|23085.22|23005.22|23078.9|22998.9|23085.22|23005.22|23078.71|22998.71|10
1735806310000|2025-01-02 08:25:10|23079.45|22999.45|23082.26|23002.26|23082.26|23002.26|23078.84|22998.84|10
1735806320000|2025-01-02 08:25:20|23082.7|23002.7|23082|23002|23082.7|23002.7|23082|23002|9
1735806330000|2025-01-02 08:25:30|23081.8|23001.8|23082.06|23002.06|23082.18|23002.18|23080.92|23000.92|10
1735806340000|2025-01-02 08:25:40|23080.73|23000.73|23081.12|23001.12|23081.49|23001.49|23080.27|23000.27|9
1735806350000|2025-01-02 08:25:50|23080.71|23000.71|23080.43|23000.43|23080.71|23000.71|23079.56|22999.56|9
1735806360000|2025-01-02 08:26:00|23081.19|23001.19|23081.82|23001.82|23081.82|23001.82|23079.72|22999.72|10
1735806370000|2025-01-02 08:26:10|23081.79|23001.79|23080.3|23000.3|23082.02|23002.02|23080.3|23000.3|8
1735806380000|2025-01-02 08:26:20|23080.14|23000.14|23078.37|22998.37|23080.76|23000.76|23078.37|22998.37|10
1735806390000|2025-01-02 08:26:30|23078.36|22998.36|23078.2|22998.2|23078.36|22998.36|23077.91|22997.91|10
1735806400000|2025-01-02 08:26:40|23078.21|22998.21|23079.64|22999.64|23079.64|22999.64|23077.94|22997.94|10
1735806410000|2025-01-02 08:26:50|23080.03|23000.03|23084.02|23004.02|23084.03|23004.03|23080.03|23000.03|10
1735806420000|2025-01-02 08:27:00|23084.04|23004.04|23084.99|23004.99|23085.04|23005.04|23084.04|23004.04|10
1735806430000|2025-01-02 08:27:10|23084.86|23004.86|23084.51|23004.51|23085|23005|23084.51|23004.51|10
1735806440000|2025-01-02 08:27:20|23084.52|23004.52|23089.64|23009.64|23089.64|23009.64|23084.52|23004.52|9
1735806450000|2025-01-02 08:27:30|23089.74|23009.74|23086.54|23006.54|23090.22|23010.22|23086.54|23006.54|8
1735806460000|2025-01-02 08:27:40|23086.51|23006.51|23086.64|23006.64|23087.19|23007.19|23086.51|23006.51|9
1735806470000|2025-01-02 08:27:50|23087.17|23007.17|23088.8|23008.8|23088.81|23008.81|23087.16|23007.16|9
1735806480000|2025-01-02 08:28:00|23088.71|23008.71|23089.22|23009.22|23089.39|23009.39|23088.1|23008.1|10
1735806490000|2025-01-02 08:28:10|23090.15|23010.15|23087.87|23007.87|23090.15|23010.15|23087.61|23007.61|10
1735806500000|2025-01-02 08:28:20|23087.92|23007.92|23088.69|23008.69|23089.5|23009.5|23087.92|23007.92|10
1735806510000|2025-01-02 08:28:30|23088.32|23008.32|23085.33|23005.33|23088.32|23008.32|23084.77|23004.77|10
1735806520000|2025-01-02 08:28:40|23085.64|23005.64|23084.62|23004.62|23086.27|23006.27|23084.62|23004.62|10
1735806530000|2025-01-02 08:28:50|23084.57|23004.57|23085.19|23005.19|23085.32|23005.32|23084.57|23004.57|10
1735806540000|2025-01-02 08:29:00|23085.2|23005.2|23084.38|23004.38|23085.46|23005.46|23084.38|23004.38|10
1735806550000|2025-01-02 08:29:10|23084.14|23004.14|23083.77|23003.77|23084.14|23004.14|23083.3|23003.3|10
1735806560000|2025-01-02 08:29:20|23083.21|23003.21|23083.16|23003.16|23083.21|23003.21|23082.43|23002.43|10
1735806570000|2025-01-02 08:29:30|23083.22|23003.22|23084.51|23004.51|23084.51|23004.51|23083.16|23003.16|10
1735806580000|2025-01-02 08:29:40|23084.57|23004.57|23085.71|23005.71|23085.77|23005.77|23084.57|23004.57|10
1735806590000|2025-01-02 08:29:50|23085.95|23005.95|23085.85|23005.85|23086.51|23006.51|23085.54|23005.54|10
1735806600000|2025-01-02 08:30:00|23087.12|23007.12|23089.17|23009.17|23089.17|23009.17|23086.17|23006.17|9
1735806610000|2025-01-02 08:30:10|23089.37|23009.37|23089.75|23009.75|23089.85|23009.85|23089.16|23009.16|9
1735806620000|2025-01-02 08:30:20|23089.85|23009.85|23091.79|23011.79|23091.79|23011.79|23089.85|23009.85|10
1735806630000|2025-01-02 08:30:30|23091.82|23011.82|23096.71|23016.71|23096.71|23016.71|23091.17|23011.17|10
1735806640000|2025-01-02 08:30:40|23098.41|23018.41|23097.37|23017.37|23099.26|23019.26|23097.37|23017.37|10
1735806650000|2025-01-02 08:30:50|23096.77|23016.77|23095.1|23015.1|23097.35|23017.35|23095.1|23015.1|9
1735806660000|2025-01-02 08:31:00|23095.02|23015.02|23091.67|23011.67|23095.02|23015.02|23091.67|23011.67|9
1735806670000|2025-01-02 08:31:10|23091.79|23011.79|23087.73|23007.73|23091.79|23011.79|23087.73|23007.73|10
1735806680000|2025-01-02 08:31:20|23086.24|23006.24|23082.5|23002.5|23086.24|23006.24|23082.44|23002.44|10
1735806690000|2025-01-02 08:31:30|23082.49|23002.49|23079.47|22999.47|23082.49|23002.49|23079.47|22999.47|9
1735806700000|2025-01-02 08:31:40|23078.89|22998.89|23078.2|22998.2|23078.89|22998.89|23078.04|22998.04|10
1735806710000|2025-01-02 08:31:50|23078.97|22998.97|23075.73|22995.73|23078.97|22998.97|23075.73|22995.73|9
1735806720000|2025-01-02 08:32:00|23075.21|22995.21|23074.11|22994.11|23075.55|22995.55|23074.11|22994.11|9
1735806730000|2025-01-02 08:32:10|23073.82|22993.82|23070.09|22990.09|23073.82|22993.82|23070.09|22990.09|10
1735806740000|2025-01-02 08:32:20|23069.35|22989.35|23069.48|22989.48|23069.48|22989.48|23068.38|22988.38|10
1735806750000|2025-01-02 08:32:30|23069.44|22989.44|23068.94|22988.94|23069.78|22989.78|23068.94|22988.94|10
1735806760000|2025-01-02 08:32:40|23069.02|22989.02|23070.75|22990.75|23070.75|22990.75|23068.53|22988.53|9
1735806770000|2025-01-02 08:32:50|23070.97|22990.97|23073.57|22993.57|23073.57|22993.57|23070.97|22990.97|10
1735806780000|2025-01-02 08:33:00|23073.89|22993.89|23073.27|22993.27|23074.79|22994.79|23073.06|22993.06|10
1735806790000|2025-01-02 08:33:10|23073.22|22993.22|23073.66|22993.66|23073.7|22993.7|23072.69|22992.69|10
1735806800000|2025-01-02 08:33:20|23073.53|22993.53|23078.18|22998.18|23078.18|22998.18|23073.53|22993.53|10
1735806810000|2025-01-02 08:33:30|23078.84|22998.84|23080.14|23000.14|23080.14|23000.14|23078.72|22998.72|10
1735806820000|2025-01-02 08:33:40|23080.29|23000.29|23077.57|22997.57|23081.2|23001.2|23077.27|22997.27|10
1735806830000|2025-01-02 08:33:50|23077.58|22997.58|23080.02|23000.02|23080.41|23000.41|23077.58|22997.58|10
1735806840000|2025-01-02 08:34:00|23079.94|22999.94|23079.97|22999.97|23079.97|22999.97|23078.93|22998.93|10
1735806850000|2025-01-02 08:34:10|23079.92|22999.92|23083.8|23003.8|23083.98|23003.98|23079.88|22999.88|10
1735806860000|2025-01-02 08:34:20|23083.64|23003.64|23082.99|23002.99|23085.93|23005.93|23082.88|23002.88|10
1735806870000|2025-01-02 08:34:30|23082.9|23002.9|23083.86|23003.86|23083.86|23003.86|23082.6|23002.6|10
1735806880000|2025-01-02 08:34:40|23083.59|23003.59|23086.1|23006.1|23086.1|23006.1|23083.59|23003.59|10
1735806890000|2025-01-02 08:34:50|23086.24|23006.24|23088.93|23008.93|23090.12|23010.12|23086.24|23006.24|10
1735806900000|2025-01-02 08:35:00|23088.73|23008.73|23091.87|23011.87|23091.87|23011.87|23088.73|23008.73|9
1735806910000|2025-01-02 08:35:10|23091.81|23011.81|23093.77|23013.77|23095.05|23015.05|23091.81|23011.81|10
1735806920000|2025-01-02 08:35:20|23093.91|23013.91|23095.12|23015.12|23095.12|23015.12|23093.91|23013.91|10
1735806930000|2025-01-02 08:35:30|23095.21|23015.21|23094.27|23014.27|23095.21|23015.21|23092.74|23012.74|10
1735806940000|2025-01-02 08:35:40|23094.3|23014.3|23093.36|23013.36|23094.3|23014.3|23093.36|23013.36|10
1735806950000|2025-01-02 08:35:50|23093.31|23013.31|23094.58|23014.58|23094.58|23014.58|23092.93|23012.93|9
1735806960000|2025-01-02 08:36:00|23094.6|23014.6|23093.26|23013.26|23094.6|23014.6|23092.91|23012.91|10
1735806970000|2025-01-02 08:36:10|23093.29|23013.29|23092.84|23012.84|23093.29|23013.29|23092.8|23012.8|10
1735806980000|2025-01-02 08:36:20|23092.96|23012.96|23094.21|23014.21|23094.52|23014.52|23092.96|23012.96|10
1735806990000|2025-01-02 08:36:30|23094.23|23014.23|23095.21|23015.21|23095.21|23015.21|23094.23|23014.23|10
1735807000000|2025-01-02 08:36:40|23095.24|23015.24|23095|23015|23095.24|23015.24|23094.86|23014.86|8
1735807010000|2025-01-02 08:36:50|23095.19|23015.19|23095.56|23015.56|23095.57|23015.57|23095.11|23015.11|8
1735807020000|2025-01-02 08:37:00|23095.3|23015.3|23097.75|23017.75|23097.89|23017.89|23095.3|23015.3|10
1735807030000|2025-01-02 08:37:10|23097.86|23017.86|23097.75|23017.75|23097.92|23017.92|23097.75|23017.75|10
1735807040000|2025-01-02 08:37:20|23097.7|23017.7|23098.45|23018.45|23098.88|23018.88|23097.7|23017.7|10
1735807050000|2025-01-02 08:37:30|23098.1|23018.1|23097.35|23017.35|23098.1|23018.1|23097.21|23017.21|10
1735807060000|2025-01-02 08:37:40|23097.36|23017.36|23095.84|23015.84|23097.36|23017.36|23095.55|23015.55|10
1735807070000|2025-01-02 08:37:50|23096.32|23016.32|23094.81|23014.81|23096.32|23016.32|23094.81|23014.81|10
1735807080000|2025-01-02 08:38:00|23094.72|23014.72|23097.1|23017.1|23097.23|23017.23|23094.08|23014.08|9
1735807090000|2025-01-02 08:38:10|23097.41|23017.41|23096.77|23016.77|23097.47|23017.47|23096.77|23016.77|10
1735807100000|2025-01-02 08:38:20|23096.6|23016.6|23091.85|23011.85|23096.6|23016.6|23091.85|23011.85|10
1735807110000|2025-01-02 08:38:30|23091.68|23011.68|23091.1|23011.1|23091.68|23011.68|23091.02|23011.02|9
1735807120000|2025-01-02 08:38:40|23091.16|23011.16|23097.06|23017.06|23097.06|23017.06|23091.15|23011.15|10
1735807130000|2025-01-02 08:38:50|23097.18|23017.18|23097.3|23017.3|23098.02|23018.02|23097.18|23017.18|10
1735807140000|2025-01-02 08:39:00|23097.45|23017.45|23098.8|23018.8|23098.83|23018.83|23097.44|23017.44|10
1735807150000|2025-01-02 08:39:10|23098.79|23018.79|23098.68|23018.68|23099.44|23019.44|23098.42|23018.42|10
1735807160000|2025-01-02 08:39:20|23098.62|23018.62|23099.53|23019.53|23099.54|23019.54|23098.31|23018.31|10
1735807170000|2025-01-02 08:39:30|23100.04|23020.04|23102.35|23022.35|23102.35|23022.35|23100.04|23020.04|8
1735807180000|2025-01-02 08:39:40|23102.3|23022.3|23098.85|23018.85|23102.3|23022.3|23098.85|23018.85|10
1735807190000|2025-01-02 08:39:50|23098.64|23018.64|23097.61|23017.61|23099.41|23019.41|23097.61|23017.61|10
1735807200000|2025-01-02 08:40:00|23097.6|23017.6|23101.05|23021.05|23101.05|23021.05|23097.56|23017.56|10
1735807210000|2025-01-02 08:40:10|23101.24|23021.24|23101.63|23021.63|23102.75|23022.75|23101.24|23021.24|10
1735807220000|2025-01-02 08:40:20|23101.53|23021.53|23105.93|23025.93|23106.2|23026.2|23101.25|23021.25|10
1735807230000|2025-01-02 08:40:30|23106.74|23026.74|23109.8|23029.8|23109.8|23029.8|23106.74|23026.74|10
1735807240000|2025-01-02 08:40:40|23109.46|23029.46|23109.49|23029.49|23109.52|23029.52|23109.13|23029.13|10
1735807250000|2025-01-02 08:40:50|23109.5|23029.5|23109.49|23029.49|23110.82|23030.82|23109.4|23029.4|9
1735807260000|2025-01-02 08:41:00|23109.04|23029.04|23109.66|23029.66|23109.73|23029.73|23108.93|23028.93|10
1735807270000|2025-01-02 08:41:10|23110.67|23030.67|23115.42|23035.42|23115.42|23035.42|23110.67|23030.67|10
1735807280000|2025-01-02 08:41:20|23115.82|23035.82|23116.66|23036.66|23117.27|23037.27|23115.82|23035.82|10
1735807290000|2025-01-02 08:41:30|23116.39|23036.39|23118.38|23038.38|23118.38|23038.38|23116.39|23036.39|9
1735807300000|2025-01-02 08:41:40|23118.81|23038.81|23116.83|23036.83|23118.81|23038.81|23116.83|23036.83|10
1735807310000|2025-01-02 08:41:50|23117.16|23037.16|23118.85|23038.85|23118.85|23038.85|23117.16|23037.16|10
1735807320000|2025-01-02 08:42:00|23118.43|23038.43|23118.94|23038.94|23118.94|23038.94|23117.73|23037.73|9
1735807330000|2025-01-02 08:42:10|23118.99|23038.99|23120.23|23040.23|23120.23|23040.23|23118.99|23038.99|10
1735807340000|2025-01-02 08:42:20|23120.89|23040.89|23122.23|23042.23|23122.23|23042.23|23120.04|23040.04|10
1735807350000|2025-01-02 08:42:30|23122.47|23042.47|23125.21|23045.21|23125.35|23045.35|23122.47|23042.47|10
1735807360000|2025-01-02 08:42:40|23125.57|23045.57|23126.3|23046.3|23126.3|23046.3|23125.57|23045.57|9
1735807370000|2025-01-02 08:42:50|23126.99|23046.99|23127.68|23047.68|23127.68|23047.68|23126.8|23046.8|10
1735807380000|2025-01-02 08:43:00|23127.57|23047.57|23129.29|23049.29|23129.29|23049.29|23127.57|23047.57|10
1735807390000|2025-01-02 08:43:10|23129.46|23049.46|23128.24|23048.24|23129.62|23049.62|23128.24|23048.24|9
1735807400000|2025-01-02 08:43:20|23128.21|23048.21|23127.15|23047.15|23128.21|23048.21|23127.15|23047.15|9
1735807410000|2025-01-02 08:43:30|23127.08|23047.08|23126.63|23046.63|23127.08|23047.08|23126.05|23046.05|10
1735807420000|2025-01-02 08:43:40|23126.62|23046.62|23127.01|23047.01|23127.08|23047.08|23126.47|23046.47|10
1735807430000|2025-01-02 08:43:50|23127.17|23047.17|23127.5|23047.5|23128.05|23048.05|23127.17|23047.17|10
1735807440000|2025-01-02 08:44:00|23127.32|23047.32|23129.78|23049.78|23129.78|23049.78|23126.83|23046.83|10
1735807450000|2025-01-02 08:44:10|23129.93|23049.93|23133.47|23053.47|23133.48|23053.48|23129.93|23049.93|10
1735807460000|2025-01-02 08:44:20|23133.93|23053.93|23137.64|23057.64|23137.64|23057.64|23133.93|23053.93|10
1735807470000|2025-01-02 08:44:30|23137.8|23057.8|23138.55|23058.55|23138.55|23058.55|23137.8|23057.8|9
1735807480000|2025-01-02 08:44:40|23138.57|23058.57|23138.53|23058.53|23138.69|23058.69|23136.95|23056.95|10
1735807490000|2025-01-02 08:44:50|23138.36|23058.36|23140.13|23060.13|23140.13|23060.13|23138.36|23058.36|9
1735807500000|2025-01-02 08:45:00|23140.19|23060.19|23139.14|23059.14|23140.19|23060.19|23139.14|23059.14|10
1735807510000|2025-01-02 08:45:10|23138.59|23058.59|23136.46|23056.46|23138.65|23058.65|23136.46|23056.46|10
1735807520000|2025-01-02 08:45:20|23136.28|23056.28|23133.48|23053.48|23137.23|23057.23|23133.37|23053.37|9
1735807530000|2025-01-02 08:45:30|23133.49|23053.49|23139.26|23059.26|23139.26|23059.26|23133.43|23053.43|10
1735807540000|2025-01-02 08:45:40|23139.2|23059.2|23139.19|23059.19|23140.05|23060.05|23139.15|23059.15|9
1735807550000|2025-01-02 08:45:50|23138.88|23058.88|23139.18|23059.18|23139.21|23059.21|23138.51|23058.51|10
1735807560000|2025-01-02 08:46:00|23139.28|23059.28|23141.25|23061.25|23141.25|23061.25|23137.83|23057.83|10
1735807570000|2025-01-02 08:46:10|23141.28|23061.28|23142.78|23062.78|23142.97|23062.97|23141.28|23061.28|10
1735807580000|2025-01-02 08:46:20|23141.87|23061.87|23140.8|23060.8|23141.87|23061.87|23140.67|23060.67|10
1735807590000|2025-01-02 08:46:30|23140.94|23060.94|23137.71|23057.71|23143.99|23063.99|23137.71|23057.71|10
1735807600000|2025-01-02 08:46:40|23137.27|23057.27|23135.49|23055.49|23137.27|23057.27|23135.49|23055.49|10
1735807610000|2025-01-02 08:46:50|23135.15|23055.15|23133.26|23053.26|23135.15|23055.15|23133.26|23053.26|10
1735807620000|2025-01-02 08:47:00|23133.2|23053.2|23132.86|23052.86|23133.24|23053.24|23132.23|23052.23|9
1735807630000|2025-01-02 08:47:10|23133.24|23053.24|23133.28|23053.28|23133.71|23053.71|23132.8|23052.8|10
1735807640000|2025-01-02 08:47:20|23133.35|23053.35|23131.71|23051.71|23133.35|23053.35|23131.64|23051.64|10
1735807650000|2025-01-02 08:47:30|23131.81|23051.81|23131.54|23051.54|23131.92|23051.92|23131.36|23051.36|9
1735807660000|2025-01-02 08:47:40|23131.65|23051.65|23133.44|23053.44|23133.44|23053.44|23131.65|23051.65|10
1735807670000|2025-01-02 08:47:50|23133.47|23053.47|23132.54|23052.54|23133.76|23053.76|23132.54|23052.54|10
1735807680000|2025-01-02 08:48:00|23132.53|23052.53|23131.91|23051.91|23132.65|23052.65|23131.91|23051.91|10
1735807690000|2025-01-02 08:48:10|23131.81|23051.81|23132.61|23052.61|23132.92|23052.92|23131.41|23051.41|10
1735807700000|2025-01-02 08:48:20|23132.44|23052.44|23129.4|23049.4|23133.56|23053.56|23129.4|23049.4|10
1735807710000|2025-01-02 08:48:30|23130.32|23050.32|23133.35|23053.35|23133.52|23053.52|23130.32|23050.32|10
1735807720000|2025-01-02 08:48:40|23133.42|23053.42|23133.51|23053.51|23134.92|23054.92|23133.42|23053.42|10
1735807730000|2025-01-02 08:48:50|23133.81|23053.81|23137.98|23057.98|23137.98|23057.98|23133.81|23053.81|10
1735807740000|2025-01-02 08:49:00|23137.9|23057.9|23140.87|23060.87|23140.87|23060.87|23137.9|23057.9|10
1735807750000|2025-01-02 08:49:10|23141.14|23061.14|23143.34|23063.34|23143.34|23063.34|23140.83|23060.83|10
1735807760000|2025-01-02 08:49:20|23143.63|23063.63|23144.41|23064.41|23144.41|23064.41|23143.55|23063.55|9
1735807770000|2025-01-02 08:49:30|23144.33|23064.33|23144.49|23064.49|23144.49|23064.49|23143.75|23063.75|9
1735807780000|2025-01-02 08:49:40|23144.86|23064.86|23147.06|23067.06|23147.06|23067.06|23144.77|23064.77|10
1735807790000|2025-01-02 08:49:50|23147.13|23067.13|23145.86|23065.86|23147.69|23067.69|23145.86|23065.86|10
1735807800000|2025-01-02 08:50:00|23145.94|23065.94|23145.22|23065.22|23146.9|23066.9|23144.76|23064.76|10
1735807810000|2025-01-02 08:50:10|23145.73|23065.73|23148.31|23068.31|23148.36|23068.36|23145.73|23065.73|10
1735807820000|2025-01-02 08:50:20|23148.66|23068.66|23149.29|23069.29|23149.39|23069.39|23147.78|23067.78|10
1735807830000|2025-01-02 08:50:30|23149.12|23069.12|23151.84|23071.84|23151.84|23071.84|23148.49|23068.49|10
1735807840000|2025-01-02 08:50:40|23151.32|23071.32|23151.66|23071.66|23152.94|23072.94|23151.17|23071.17|10
1735807850000|2025-01-02 08:50:50|23151.39|23071.39|23150.76|23070.76|23151.39|23071.39|23149.96|23069.96|10
1735807860000|2025-01-02 08:51:00|23150.67|23070.67|23151.31|23071.31|23151.31|23071.31|23150.63|23070.63|10
1735807870000|2025-01-02 08:51:10|23151.33|23071.33|23151.31|23071.31|23151.76|23071.76|23150.96|23070.96|10
1735807880000|2025-01-02 08:51:20|23151.53|23071.53|23152.12|23072.12|23152.17|23072.17|23151.53|23071.53|10
1735807890000|2025-01-02 08:51:30|23152.24|23072.24|23152.5|23072.5|23152.5|23072.5|23151.91|23071.91|10
1735807900000|2025-01-02 08:51:40|23155.88|23075.88|23157.69|23077.69|23158.26|23078.26|23155.83|23075.83|10
1735807910000|2025-01-02 08:51:50|23157.4|23077.4|23158.42|23078.42|23158.42|23078.42|23155.64|23075.64|10
1735807920000|2025-01-02 08:52:00|23158.41|23078.41|23159.1|23079.1|23159.17|23079.17|23158.05|23078.05|10
1735807930000|2025-01-02 08:52:10|23158.96|23078.96|23159.72|23079.72|23159.72|23079.72|23158.18|23078.18|10
1735807940000|2025-01-02 08:52:20|23159.99|23079.99|23164.75|23084.75|23164.75|23084.75|23159.99|23079.99|10
1735807950000|2025-01-02 08:52:30|23164.99|23084.99|23173.02|23093.02|23173.02|23093.02|23164.99|23084.99|9
1735807960000|2025-01-02 08:52:40|23171.86|23091.86|23170.86|23090.86|23171.86|23091.86|23170.63|23090.63|10
1735807970000|2025-01-02 08:52:50|23171.67|23091.67|23172.54|23092.54|23172.87|23092.87|23171.67|23091.67|10
1735807980000|2025-01-02 08:53:00|23172.53|23092.53|23166.8|23086.8|23172.53|23092.53|23166.34|23086.34|10
1735807990000|2025-01-02 08:53:10|23166.03|23086.03|23166.16|23086.16|23166.46|23086.46|23165.77|23085.77|10
1735808000000|2025-01-02 08:53:20|23166.24|23086.24|23165.48|23085.48|23166.3|23086.3|23164.51|23084.51|10
1735808010000|2025-01-02 08:53:30|23165.63|23085.63|23165.48|23085.48|23167.58|23087.58|23165.48|23085.48|10
1735808020000|2025-01-02 08:53:40|23164.96|23084.96|23165.52|23085.52|23165.53|23085.53|23164.92|23084.92|10
1735808030000|2025-01-02 08:53:50|23165.53|23085.53|23168.14|23088.14|23168.26|23088.26|23165.53|23085.53|9
1735808040000|2025-01-02 08:54:00|23169|23089|23167.23|23087.23|23169.1|23089.1|23167.23|23087.23|10
1735808050000|2025-01-02 08:54:10|23166.79|23086.79|23169.44|23089.44|23170.07|23090.07|23165.82|23085.82|10
1735808060000|2025-01-02 08:54:20|23169.72|23089.72|23168.99|23088.99|23169.72|23089.72|23168.19|23088.19|10
1735808070000|2025-01-02 08:54:30|23169.01|23089.01|23171.24|23091.24|23171.24|23091.24|23168.86|23088.86|9
1735808080000|2025-01-02 08:54:40|23171.55|23091.55|23173.47|23093.47|23174.15|23094.15|23171.55|23091.55|9
1735808090000|2025-01-02 08:54:50|23173.38|23093.38|23175.39|23095.39|23175.39|23095.39|23173.38|23093.38|10
1735808100000|2025-01-02 08:55:00|23175.16|23095.16|23175.74|23095.74|23176.41|23096.41|23175.16|23095.16|10
1735808110000|2025-01-02 08:55:10|23175.63|23095.63|23175.95|23095.95|23176.33|23096.33|23175.63|23095.63|10
1735808120000|2025-01-02 08:55:20|23176.22|23096.22|23176.85|23096.85|23176.86|23096.86|23176.07|23096.07|10
1735808130000|2025-01-02 08:55:30|23177.74|23097.74|23179.27|23099.27|23181.43|23101.43|23177.74|23097.74|9
1735808140000|2025-01-02 08:55:40|23178.57|23098.57|23178.82|23098.82|23178.82|23098.82|23177.61|23097.61|9
1735808150000|2025-01-02 08:55:50|23179.87|23099.87|23180.63|23100.63|23180.63|23100.63|23179.58|23099.58|10
1735808160000|2025-01-02 08:56:00|23181.05|23101.05|23183.26|23103.26|23183.26|23103.26|23181.05|23101.05|10
1735808170000|2025-01-02 08:56:10|23182.87|23102.87|23188.13|23108.13|23188.13|23108.13|23182.84|23102.84|10
1735808180000|2025-01-02 08:56:20|23189.8|23109.8|23191.89|23111.89|23192.52|23112.52|23189.8|23109.8|10
1735808190000|2025-01-02 08:56:30|23194.23|23114.23|23194.92|23114.92|23195.03|23115.03|23194.23|23114.23|9
1735808200000|2025-01-02 08:56:40|23195.18|23115.18|23195.01|23115.01|23195.4|23115.4|23194.93|23114.93|10
1735808210000|2025-01-02 08:56:50|23194.83|23114.83|23195.55|23115.55|23195.71|23115.71|23194.83|23114.83|10
1735808220000|2025-01-02 08:57:00|23195.58|23115.58|23196.98|23116.98|23197.23|23117.23|23195.58|23115.58|10
1735808230000|2025-01-02 08:57:10|23197.2|23117.2|23198.14|23118.14|23199.47|23119.47|23197.2|23117.2|10
1735808240000|2025-01-02 08:57:20|23198.05|23118.05|23198.72|23118.72|23199.28|23119.28|23197.49|23117.49|10
1735808250000|2025-01-02 08:57:30|23198.79|23118.79|23197.55|23117.55|23200.66|23120.66|23197.55|23117.55|10
1735808260000|2025-01-02 08:57:40|23197.29|23117.29|23195.36|23115.36|23197.29|23117.29|23195.36|23115.36|10
1735808270000|2025-01-02 08:57:50|23195.4|23115.4|23194.72|23114.72|23197.78|23117.78|23194.55|23114.55|10
1735808280000|2025-01-02 08:58:00|23194.23|23114.23|23196.41|23116.41|23196.57|23116.57|23194.23|23114.23|9
1735808290000|2025-01-02 08:58:10|23196.47|23116.47|23198.9|23118.9|23198.9|23118.9|23196.47|23116.47|10
1735808300000|2025-01-02 08:58:20|23198.97|23118.97|23198.7|23118.7|23198.97|23118.97|23197.97|23117.97|9
1735808310000|2025-01-02 08:58:30|23198.43|23118.43|23199.39|23119.39|23199.9|23119.9|23197.89|23117.89|10
1735808320000|2025-01-02 08:58:40|23199.19|23119.19|23199.44|23119.44|23199.81|23119.81|23199.13|23119.13|8
1735808330000|2025-01-02 08:58:50|23198.25|23118.25|23197.4|23117.4|23198.43|23118.43|23197.4|23117.4|10
1735808340000|2025-01-02 08:59:00|23197.48|23117.48|23198.75|23118.75|23198.75|23118.75|23197.48|23117.48|10
1735808350000|2025-01-02 08:59:10|23198.56|23118.56|23197.4|23117.4|23198.59|23118.59|23197.4|23117.4|10
1735808360000|2025-01-02 08:59:20|23197.44|23117.44|23196.18|23116.18|23197.47|23117.47|23196.18|23116.18|10
1735808370000|2025-01-02 08:59:30|23195.96|23115.96|23196.91|23116.91|23196.92|23116.92|23195.95|23115.95|10
1735808380000|2025-01-02 08:59:40|23197.1|23117.1|23196.53|23116.53|23197.12|23117.12|23196.43|23116.43|10
1735808390000|2025-01-02 08:59:50|23196.56|23116.56|23195.27|23115.27|23196.56|23116.56|23195.27|23115.27|9
1735808400000|2025-01-02 09:00:00|23195.35|23115.35|23192.81|23112.81|23195.35|23115.35|23192.01|23112.01|10
1735808410000|2025-01-02 09:00:10|23192.87|23112.87|23195.45|23115.45|23196.1|23116.1|23192.87|23112.87|10
1735808420000|2025-01-02 09:00:20|23194.72|23114.72|23194.28|23114.28|23194.8|23114.8|23193.82|23113.82|10
1735808430000|2025-01-02 09:00:30|23194.3|23114.3|23193.04|23113.04|23194.72|23114.72|23193.04|23113.04|10
1735808440000|2025-01-02 09:00:40|23192.99|23112.99|23192.34|23112.34|23194.75|23114.75|23192.34|23112.34|10
1735808450000|2025-01-02 09:00:50|23191.51|23111.51|23188.77|23108.77|23191.77|23111.77|23188.76|23108.76|10
1735808460000|2025-01-02 09:01:00|23189.32|23109.32|23191.59|23111.59|23191.59|23111.59|23189.32|23109.32|10
1735808470000|2025-01-02 09:01:10|23191.53|23111.53|23193.01|23113.01|23193.01|23113.01|23191.47|23111.47|10
1735808480000|2025-01-02 09:01:20|23193.05|23113.05|23189.87|23109.87|23193.6|23113.6|23189.87|23109.87|10
1735808490000|2025-01-02 09:01:30|23189.65|23109.65|23188.39|23108.39|23189.72|23109.72|23188.39|23108.39|10
1735808500000|2025-01-02 09:01:40|23188.41|23108.41|23188.03|23108.03|23188.41|23108.41|23187|23107|10
1735808510000|2025-01-02 09:01:50|23188.31|23108.31|23187.8|23107.8|23188.47|23108.47|23187.8|23107.8|9
1735808520000|2025-01-02 09:02:00|23187.77|23107.77|23185.18|23105.18|23187.77|23107.77|23184.64|23104.64|10
1735808530000|2025-01-02 09:02:10|23184.54|23104.54|23184.39|23104.39|23184.69|23104.69|23183.17|23103.17|10
1735808540000|2025-01-02 09:02:20|23184.99|23104.99|23186.69|23106.69|23186.69|23106.69|23184.88|23104.88|10
1735808550000|2025-01-02 09:02:30|23186.84|23106.84|23186.47|23106.47|23186.84|23106.84|23186.11|23106.11|9
1735808560000|2025-01-02 09:02:40|23185.1|23105.1|23183.23|23103.23|23185.47|23105.47|23183.23|23103.23|9
1735808570000|2025-01-02 09:02:50|23182.98|23102.98|23182.94|23102.94|23182.98|23102.98|23182.29|23102.29|10
1735808580000|2025-01-02 09:03:00|23182.97|23102.97|23183.66|23103.66|23183.66|23103.66|23182.97|23102.97|9
1735808590000|2025-01-02 09:03:10|23183.2|23103.2|23184.45|23104.45|23184.45|23104.45|23182.65|23102.65|10
1735808600000|2025-01-02 09:03:20|23184.06|23104.06|23183.12|23103.12|23184.06|23104.06|23182.45|23102.45|8
1735808610000|2025-01-02 09:03:30|23183.06|23103.06|23187.33|23107.33|23187.39|23107.39|23183.06|23103.06|10
1735808620000|2025-01-02 09:03:40|23187.26|23107.26|23188.64|23108.64|23188.64|23108.64|23186.98|23106.98|10
1735808630000|2025-01-02 09:03:50|23188.53|23108.53|23192.54|23112.54|23192.54|23112.54|23188.26|23108.26|10
1735808640000|2025-01-02 09:04:00|23192.61|23112.61|23195.4|23115.4|23195.41|23115.41|23192.61|23112.61|10
1735808650000|2025-01-02 09:04:10|23195.38|23115.38|23194.84|23114.84|23196.04|23116.04|23194.84|23114.84|9
1735808660000|2025-01-02 09:04:20|23194.97|23114.97|23194.67|23114.67|23195.11|23115.11|23193.63|23113.63|10
1735808670000|2025-01-02 09:04:30|23194.75|23114.75|23195.93|23115.93|23195.93|23115.93|23194.33|23114.33|10
1735808680000|2025-01-02 09:04:40|23196.15|23116.15|23196.75|23116.75|23196.97|23116.97|23196.15|23116.15|9
1735808690000|2025-01-02 09:04:50|23195.48|23115.48|23196.96|23116.96|23196.96|23116.96|23195.48|23115.48|10
1735808700000|2025-01-02 09:05:00|23197.01|23117.01|23192.61|23112.61|23197.52|23117.52|23192.61|23112.61|10
1735808710000|2025-01-02 09:05:10|23192.77|23112.77|23193.83|23113.83|23193.97|23113.97|23192.51|23112.51|9
1735808720000|2025-01-02 09:05:20|23194.23|23114.23|23193.44|23113.44|23194.43|23114.43|23193.44|23113.44|10
1735808730000|2025-01-02 09:05:30|23193.54|23113.54|23197.8|23117.8|23197.8|23117.8|23193.54|23113.54|10
1735808740000|2025-01-02 09:05:40|23198.06|23118.06|23196.82|23116.82|23198.06|23118.06|23196.82|23116.82|9
1735808750000|2025-01-02 09:05:50|23196.67|23116.67|23196.26|23116.26|23197.5|23117.5|23196.26|23116.26|10
1735808760000|2025-01-02 09:06:00|23196.65|23116.65|23195.21|23115.21|23196.65|23116.65|23195.21|23115.21|10
1735808770000|2025-01-02 09:06:10|23195.74|23115.74|23194.47|23114.47|23196.03|23116.03|23194.47|23114.47|10
1735808780000|2025-01-02 09:06:20|23194.34|23114.34|23192.87|23112.87|23194.34|23114.34|23192.78|23112.78|10
1735808790000|2025-01-02 09:06:30|23193.57|23113.57|23191.01|23111.01|23193.57|23113.57|23191.01|23111.01|10
1735808800000|2025-01-02 09:06:40|23189.43|23109.43|23187.25|23107.25|23189.43|23109.43|23186.37|23106.37|10
1735808810000|2025-01-02 09:06:50|23187.31|23107.31|23186.1|23106.1|23187.31|23107.31|23185.46|23105.46|9
1735808820000|2025-01-02 09:07:00|23186.24|23106.24|23186.87|23106.87|23186.87|23106.87|23185.68|23105.68|10
1735808830000|2025-01-02 09:07:10|23186.85|23106.85|23190.17|23110.17|23191.14|23111.14|23186.85|23106.85|10
1735808840000|2025-01-02 09:07:20|23189.75|23109.75|23188.58|23108.58|23190.29|23110.29|23188.21|23108.21|10
1735808850000|2025-01-02 09:07:30|23188.7|23108.7|23189.37|23109.37|23189.37|23109.37|23188.44|23108.44|10
1735808860000|2025-01-02 09:07:40|23189.23|23109.23|23190.09|23110.09|23190.48|23110.48|23188.89|23108.89|10
1735808870000|2025-01-02 09:07:50|23189.94|23109.94|23189.54|23109.54|23190.01|23110.01|23189.54|23109.54|10
1735808880000|2025-01-02 09:08:00|23189.37|23109.37|23188.93|23108.93|23189.37|23109.37|23188.69|23108.69|10
1735808890000|2025-01-02 09:08:10|23188.88|23108.88|23189.25|23109.25|23189.31|23109.31|23188.86|23108.86|7
1735808900000|2025-01-02 09:08:20|23189.18|23109.18|23187.56|23107.56|23189.77|23109.77|23187.56|23107.56|10
1735808910000|2025-01-02 09:08:30|23186.68|23106.68|23187.93|23107.93|23187.93|23107.93|23186.53|23106.53|10
1735808920000|2025-01-02 09:08:40|23187.81|23107.81|23186.93|23106.93|23187.81|23107.81|23186.75|23106.75|10
1735808930000|2025-01-02 09:08:50|23186.92|23106.92|23187.57|23107.57|23187.57|23107.57|23186.45|23106.45|10
1735808940000|2025-01-02 09:09:00|23187.94|23107.94|23188.62|23108.62|23188.77|23108.77|23187.94|23107.94|10
1735808950000|2025-01-02 09:09:10|23188.88|23108.88|23188.94|23108.94|23188.97|23108.97|23188.4|23108.4|10
1735808960000|2025-01-02 09:09:20|23189.13|23109.13|23190.63|23110.63|23190.63|23110.63|23189.13|23109.13|10
1735808970000|2025-01-02 09:09:30|23190.79|23110.79|23188.13|23108.13|23190.79|23110.79|23188.13|23108.13|10
1735808980000|2025-01-02 09:09:40|23188.47|23108.47|23189.66|23109.66|23190.04|23110.04|23188.47|23108.47|10
1735808990000|2025-01-02 09:09:50|23190.36|23110.36|23190.51|23110.51|23190.74|23110.74|23190.36|23110.36|10
1735809000000|2025-01-02 09:10:00|23190.83|23110.83|23190.89|23110.89|23190.93|23110.93|23189.75|23109.75|10
1735809010000|2025-01-02 09:10:10|23190.9|23110.9|23189.96|23109.96|23190.9|23110.9|23189.96|23109.96|8
1735809020000|2025-01-02 09:10:20|23189.21|23109.21|23184.33|23104.33|23189.21|23109.21|23184.19|23104.19|10
1735809030000|2025-01-02 09:10:30|23184.18|23104.18|23182.22|23102.22|23184.82|23104.82|23182.22|23102.22|10
1735809040000|2025-01-02 09:10:40|23182.05|23102.05|23182.69|23102.69|23182.69|23102.69|23181.75|23101.75|10
1735809050000|2025-01-02 09:10:50|23182.68|23102.68|23182.87|23102.87|23182.87|23102.87|23181.89|23101.89|9
1735809060000|2025-01-02 09:11:00|23182.92|23102.92|23182.9|23102.9|23183.02|23103.02|23180.29|23100.29|10
1735809070000|2025-01-02 09:11:10|23183.74|23103.74|23183.7|23103.7|23183.99|23103.99|23183.38|23103.38|10
1735809080000|2025-01-02 09:11:20|23183.71|23103.71|23184.79|23104.79|23184.79|23104.79|23183.71|23103.71|10
1735809090000|2025-01-02 09:11:30|23185.03|23105.03|23184.24|23104.24|23185.03|23105.03|23184.16|23104.16|9
1735809100000|2025-01-02 09:11:40|23183.99|23103.99|23185.63|23105.63|23185.63|23105.63|23183.99|23103.99|10
1735809110000|2025-01-02 09:11:50|23186.07|23106.07|23188|23108|23188|23108|23186.07|23106.07|9
1735809120000|2025-01-02 09:12:00|23188.01|23108.01|23193.79|23113.79|23193.79|23113.79|23187.96|23107.96|10
1735809130000|2025-01-02 09:12:10|23193.73|23113.73|23197.94|23117.94|23197.94|23117.94|23193.73|23113.73|9
1735809140000|2025-01-02 09:12:20|23197.92|23117.92|23204.27|23124.27|23204.27|23124.27|23197.92|23117.92|9
1735809150000|2025-01-02 09:12:30|23205.26|23125.26|23203.82|23123.82|23205.26|23125.26|23203.8|23123.8|10
1735809160000|2025-01-02 09:12:40|23203.86|23123.86|23203.29|23123.29|23203.94|23123.94|23203.26|23123.26|10
1735809170000|2025-01-02 09:12:50|23203.52|23123.52|23200.87|23120.87|23203.52|23123.52|23199.35|23119.35|10
1735809180000|2025-01-02 09:13:00|23201.45|23121.45|23198.53|23118.53|23201.62|23121.62|23198.53|23118.53|10
1735809190000|2025-01-02 09:13:10|23198.78|23118.78|23197.55|23117.55|23198.84|23118.84|23197.55|23117.55|10
1735809200000|2025-01-02 09:13:20|23197.57|23117.57|23198.97|23118.97|23198.97|23118.97|23197.57|23117.57|10
1735809210000|2025-01-02 09:13:30|23199.68|23119.68|23201.04|23121.04|23201.04|23121.04|23199.58|23119.58|10
1735809220000|2025-01-02 09:13:40|23201.32|23121.32|23202.85|23122.85|23202.85|23122.85|23200.39|23120.39|10
1735809230000|2025-01-02 09:13:50|23202.77|23122.77|23201.54|23121.54|23202.95|23122.95|23201.54|23121.54|10
1735809240000|2025-01-02 09:14:00|23201.38|23121.38|23202.91|23122.91|23203.02|23123.02|23201.26|23121.26|10
1735809250000|2025-01-02 09:14:10|23203.5|23123.5|23204.19|23124.19|23204.27|23124.27|23203.5|23123.5|10
1735809260000|2025-01-02 09:14:20|23205.15|23125.15|23212.33|23132.33|23212.33|23132.33|23203.84|23123.84|10
1735809270000|2025-01-02 09:14:30|23212.29|23132.29|23209.3|23129.3|23212.29|23132.29|23208.56|23128.56|10
1735809280000|2025-01-02 09:14:40|23209.75|23129.75|23210.73|23130.73|23210.94|23130.94|23209.75|23129.75|10
1735809290000|2025-01-02 09:14:50|23210.87|23130.87|23206.59|23126.59|23211.15|23131.15|23206.57|23126.57|10
1735809300000|2025-01-02 09:15:00|23206.6|23126.6|23211.44|23131.44|23211.52|23131.52|23206.6|23126.6|9
1735809310000|2025-01-02 09:15:10|23211.21|23131.21|23209.43|23129.43|23211.21|23131.21|23209.43|23129.43|9
1735809320000|2025-01-02 09:15:20|23209.25|23129.25|23207.25|23127.25|23209.25|23129.25|23206.36|23126.36|10
1735809330000|2025-01-02 09:15:30|23208.5|23128.5|23208.91|23128.91|23210.26|23130.26|23207.82|23127.82|9
1735809340000|2025-01-02 09:15:40|23209.33|23129.33|23208.74|23128.74|23209.33|23129.33|23208.56|23128.56|10
1735809350000|2025-01-02 09:15:50|23208.99|23128.99|23209.86|23129.86|23209.86|23129.86|23208.51|23128.51|9
1735809360000|2025-01-02 09:16:00|23209.7|23129.7|23212.24|23132.24|23212.24|23132.24|23209.7|23129.7|10
1735809370000|2025-01-02 09:16:10|23212.7|23132.7|23212.8|23132.8|23213|23133|23212.68|23132.68|10
1735809380000|2025-01-02 09:16:20|23212.58|23132.58|23214.25|23134.25|23214.25|23134.25|23212.58|23132.58|10
1735809390000|2025-01-02 09:16:30|23214.99|23134.99|23213.76|23133.76|23215.69|23135.69|23212.92|23132.92|10
1735809400000|2025-01-02 09:16:40|23213.85|23133.85|23221.65|23141.65|23221.65|23141.65|23213.85|23133.85|10
1735809410000|2025-01-02 09:16:50|23222.4|23142.4|23224.5|23144.5|23224.5|23144.5|23222.4|23142.4|10
1735809420000|2025-01-02 09:17:00|23224.57|23144.57|23226.22|23146.22|23226.93|23146.93|23224.53|23144.53|10
1735809430000|2025-01-02 09:17:10|23226.52|23146.52|23228.79|23148.79|23228.79|23148.79|23226.52|23146.52|10
1735809440000|2025-01-02 09:17:20|23228.87|23148.87|23227.83|23147.83|23228.87|23148.87|23227.02|23147.02|10
1735809450000|2025-01-02 09:17:30|23227.92|23147.92|23228.01|23148.01|23228.58|23148.58|23226.56|23146.56|10
1735809460000|2025-01-02 09:17:40|23227.54|23147.54|23225.76|23145.76|23227.54|23147.54|23225.75|23145.75|10
1735809470000|2025-01-02 09:17:50|23225.93|23145.93|23226.11|23146.11|23226.62|23146.62|23225.93|23145.93|9
1735809480000|2025-01-02 09:18:00|23226.1|23146.1|23227.26|23147.26|23227.38|23147.38|23226.1|23146.1|10
1735809490000|2025-01-02 09:18:10|23227.04|23147.04|23226.59|23146.59|23227.25|23147.25|23226.59|23146.59|10
1735809500000|2025-01-02 09:18:20|23227.41|23147.41|23229.87|23149.87|23230.15|23150.15|23227.25|23147.25|10
1735809510000|2025-01-02 09:18:30|23231.07|23151.07|23236.09|23156.09|23236.09|23156.09|23231.07|23151.07|10
1735809520000|2025-01-02 09:18:40|23236|23156|23233.75|23153.75|23236|23156|23232.81|23152.81|10
1735809530000|2025-01-02 09:18:50|23234.08|23154.08|23232.5|23152.5|23234.55|23154.55|23232.5|23152.5|10
1735809540000|2025-01-02 09:19:00|23233.17|23153.17|23231.99|23151.99|23233.6|23153.6|23231.97|23151.97|9
1735809550000|2025-01-02 09:19:10|23232.05|23152.05|23233.94|23153.94|23233.94|23153.94|23232.05|23152.05|10
1735809560000|2025-01-02 09:19:20|23234.21|23154.21|23233.95|23153.95|23234.81|23154.81|23233.45|23153.45|10
1735809570000|2025-01-02 09:19:30|23234.1|23154.1|23236.45|23156.45|23236.45|23156.45|23234.1|23154.1|9
1735809580000|2025-01-02 09:19:40|23236.32|23156.32|23237.79|23157.79|23237.79|23157.79|23236.32|23156.32|10
1735809590000|2025-01-02 09:19:50|23237.81|23157.81|23237.35|23157.35|23237.81|23157.81|23236.11|23156.11|10
1735809600000|2025-01-02 09:20:00|23237.06|23157.06|23237.69|23157.69|23237.69|23157.69|23236.19|23156.19|10
1735809610000|2025-01-02 09:20:10|23237.81|23157.81|23237.47|23157.47|23237.89|23157.89|23237.47|23157.47|9
1735809620000|2025-01-02 09:20:20|23237.17|23157.17|23237.51|23157.51|23237.79|23157.79|23237.17|23157.17|9
1735809630000|2025-01-02 09:20:30|23237.63|23157.63|23238.16|23158.16|23238.17|23158.17|23237.57|23157.57|10
1735809640000|2025-01-02 09:20:40|23240.36|23160.36|23241.1|23161.1|23241.1|23161.1|23240.17|23160.17|10
1735809650000|2025-01-02 09:20:50|23241.35|23161.35|23241.09|23161.09|23241.98|23161.98|23241.09|23161.09|9
1735809660000|2025-01-02 09:21:00|23241.11|23161.11|23244.06|23164.06|23244.18|23164.18|23241.11|23161.11|10
1735809670000|2025-01-02 09:21:10|23244.04|23164.04|23246.4|23166.4|23246.4|23166.4|23243.93|23163.93|10
1735809680000|2025-01-02 09:21:20|23246.27|23166.27|23248.37|23168.37|23248.66|23168.66|23245.92|23165.92|10
1735809690000|2025-01-02 09:21:30|23249.42|23169.42|23248.78|23168.78|23250.71|23170.71|23248.78|23168.78|10
1735809700000|2025-01-02 09:21:40|23247.91|23167.91|23248.32|23168.32|23248.46|23168.46|23247.65|23167.65|9
1735809710000|2025-01-02 09:21:50|23248.1|23168.1|23240.18|23160.18|23248.1|23168.1|23240.18|23160.18|10
1735809720000|2025-01-02 09:22:00|23239.59|23159.59|23238.46|23158.46|23240.2|23160.2|23237.43|23157.43|10
1735809730000|2025-01-02 09:22:10|23238.48|23158.48|23235.77|23155.77|23238.48|23158.48|23235.63|23155.63|10
1735809740000|2025-01-02 09:22:20|23235.05|23155.05|23237.64|23157.64|23237.64|23157.64|23234.95|23154.95|10
1735809750000|2025-01-02 09:22:30|23238.13|23158.13|23236.2|23156.2|23238.41|23158.41|23236.03|23156.03|10
1735809760000|2025-01-02 09:22:40|23237.09|23157.09|23237.99|23157.99|23238.27|23158.27|23237.04|23157.04|9
1735809770000|2025-01-02 09:22:50|23237.76|23157.76|23237.93|23157.93|23237.93|23157.93|23237.26|23157.26|10
1735809780000|2025-01-02 09:23:00|23238.5|23158.5|23241.8|23161.8|23241.8|23161.8|23238.5|23158.5|10
1735809790000|2025-01-02 09:23:10|23241.86|23161.86|23243.48|23163.48|23243.48|23163.48|23241.76|23161.76|10
1735809800000|2025-01-02 09:23:20|23243.28|23163.28|23245.13|23165.13|23245.28|23165.28|23242.99|23162.99|10
1735809810000|2025-01-02 09:23:30|23245.4|23165.4|23242.46|23162.46|23245.8|23165.8|23241.79|23161.79|9
1735809820000|2025-01-02 09:23:40|23241.91|23161.91|23241.43|23161.43|23243.26|23163.26|23241.43|23161.43|9
1735809830000|2025-01-02 09:23:50|23241.32|23161.32|23241.63|23161.63|23241.75|23161.75|23241.32|23161.32|10
1735809840000|2025-01-02 09:24:00|23241.74|23161.74|23242.03|23162.03|23242.28|23162.28|23241.49|23161.49|10
1735809850000|2025-01-02 09:24:10|23242.06|23162.06|23244.02|23164.02|23244.63|23164.63|23242.06|23162.06|10
1735809860000|2025-01-02 09:24:20|23244.61|23164.61|23245.04|23165.04|23245.6|23165.6|23244.58|23164.58|9
1735809870000|2025-01-02 09:24:30|23244.91|23164.91|23246.73|23166.73|23246.77|23166.77|23244.85|23164.85|10
1735809880000|2025-01-02 09:24:40|23246.74|23166.74|23246.36|23166.36|23247.98|23167.98|23246.36|23166.36|10
1735809890000|2025-01-02 09:24:50|23246.18|23166.18|23243.59|23163.59|23246.18|23166.18|23243.38|23163.38|10
1735809900000|2025-01-02 09:25:00|23243.77|23163.77|23244.13|23164.13|23244.46|23164.46|23243.76|23163.76|10
1735809910000|2025-01-02 09:25:10|23244.43|23164.43|23243.39|23163.39|23244.58|23164.58|23243.19|23163.19|10
1735809920000|2025-01-02 09:25:20|23243.47|23163.47|23242.33|23162.33|23243.93|23163.93|23242.23|23162.23|10
1735809930000|2025-01-02 09:25:30|23242.16|23162.16|23242.26|23162.26|23242.65|23162.65|23241.61|23161.61|10
1735809940000|2025-01-02 09:25:40|23242.23|23162.23|23243.25|23163.25|23243.34|23163.34|23241.11|23161.11|10
1735809950000|2025-01-02 09:25:50|23243.11|23163.11|23243.52|23163.52|23243.59|23163.59|23242.51|23162.51|8
1735809960000|2025-01-02 09:26:00|23243.78|23163.78|23245.81|23165.81|23246.12|23166.12|23243.78|23163.78|9
1735809970000|2025-01-02 09:26:10|23245.8|23165.8|23246.13|23166.13|23246.23|23166.23|23244.93|23164.93|10
1735809980000|2025-01-02 09:26:20|23246.02|23166.02|23245.56|23165.56|23246.06|23166.06|23245.55|23165.55|9
1735809990000|2025-01-02 09:26:30|23245.58|23165.58|23247.8|23167.8|23247.8|23167.8|23245.58|23165.58|9
1735810000000|2025-01-02 09:26:40|23247.75|23167.75|23247.8|23167.8|23248.2|23168.2|23247.28|23167.28|10
1735810010000|2025-01-02 09:26:50|23247.37|23167.37|23246.73|23166.73|23247.66|23167.66|23246.73|23166.73|10
1735810020000|2025-01-02 09:27:00|23245.87|23165.87|23246.48|23166.48|23246.49|23166.49|23245.55|23165.55|10
1735810030000|2025-01-02 09:27:10|23246.31|23166.31|23244.92|23164.92|23246.44|23166.44|23244.92|23164.92|10
1735810040000|2025-01-02 09:27:20|23244.79|23164.79|23245.47|23165.47|23245.57|23165.57|23243.5|23163.5|10
1735810050000|2025-01-02 09:27:30|23245.51|23165.51|23246.26|23166.26|23246.26|23166.26|23245.51|23165.51|10
1735810060000|2025-01-02 09:27:40|23247.2|23167.2|23247.99|23167.99|23248.24|23168.24|23246.9|23166.9|10
1735810070000|2025-01-02 09:27:50|23248.03|23168.03|23247.25|23167.25|23248.24|23168.24|23247.17|23167.17|10
1735810080000|2025-01-02 09:28:00|23246.88|23166.88|23249.63|23169.63|23249.63|23169.63|23246.25|23166.25|10
1735810090000|2025-01-02 09:28:10|23250.22|23170.22|23251.35|23171.35|23251.35|23171.35|23250.22|23170.22|10
1735810100000|2025-01-02 09:28:20|23251.92|23171.92|23248.22|23168.22|23251.92|23171.92|23248.22|23168.22|10
1735810110000|2025-01-02 09:28:30|23248.35|23168.35|23255.23|23175.23|23255.23|23175.23|23248.35|23168.35|10
1735810120000|2025-01-02 09:28:40|23255.32|23175.32|23254.49|23174.49|23255.32|23175.32|23254.49|23174.49|8
1735810130000|2025-01-02 09:28:50|23254.47|23174.47|23255.85|23175.85|23255.85|23175.85|23254.47|23174.47|8
1735810140000|2025-01-02 09:29:00|23256.02|23176.02|23259.06|23179.06|23259.06|23179.06|23256.02|23176.02|10
1735810150000|2025-01-02 09:29:10|23259.46|23179.46|23261.26|23181.26|23261.26|23181.26|23259.46|23179.46|8
1735810160000|2025-01-02 09:29:20|23261.3|23181.3|23270.36|23190.36|23270.64|23190.64|23261.3|23181.3|10
1735810170000|2025-01-02 09:29:30|23270.4|23190.4|23272.09|23192.09|23272.09|23192.09|23270.39|23190.39|10
1735810180000|2025-01-02 09:29:40|23271.7|23191.7|23273.76|23193.76|23273.76|23193.76|23271.37|23191.37|9
1735810190000|2025-01-02 09:29:50|23273.96|23193.96|23275.4|23195.4|23276|23196|23273.96|23193.96|10
1735810200000|2025-01-02 09:30:00|23275.47|23195.47|23274.77|23194.77|23276.74|23196.74|23273.35|23193.35|10
1735810210000|2025-01-02 09:30:10|23274.85|23194.85|23275.75|23195.75|23275.75|23195.75|23273.57|23193.57|10
1735810220000|2025-01-02 09:30:20|23276.03|23196.03|23277.05|23197.05|23277.4|23197.4|23275.67|23195.67|10
1735810230000|2025-01-02 09:30:30|23277.58|23197.58|23275.13|23195.13|23277.58|23197.58|23275.13|23195.13|10
1735810240000|2025-01-02 09:30:40|23274.77|23194.77|23274.3|23194.3|23274.77|23194.77|23272.79|23192.79|10
1735810250000|2025-01-02 09:30:50|23274.52|23194.52|23272.55|23192.55|23274.67|23194.67|23272.55|23192.55|10
1735810260000|2025-01-02 09:31:00|23272.52|23192.52|23270.45|23190.45|23272.52|23192.52|23270.13|23190.13|10
1735810270000|2025-01-02 09:31:10|23270.12|23190.12|23269.13|23189.13|23270.12|23190.12|23269.03|23189.03|10
1735810280000|2025-01-02 09:31:20|23269.29|23189.29|23268.29|23188.29|23269.29|23189.29|23268.05|23188.05|10
1735810290000|2025-01-02 09:31:30|23267.55|23187.55|23265.52|23185.52|23267.63|23187.63|23265.52|23185.52|10
1735810300000|2025-01-02 09:31:40|23265.61|23185.61|23264.42|23184.42|23266.33|23186.33|23263.59|23183.59|10
1735810310000|2025-01-02 09:31:50|23263.8|23183.8|23264.53|23184.53|23264.53|23184.53|23263.35|23183.35|10
1735810320000|2025-01-02 09:32:00|23264.41|23184.41|23264.2|23184.2|23265.5|23185.5|23264.19|23184.19|10
1735810330000|2025-01-02 09:32:10|23264.08|23184.08|23267.31|23187.31|23267.31|23187.31|23264.08|23184.08|10
1735810340000|2025-01-02 09:32:20|23267.42|23187.42|23265.6|23185.6|23267.44|23187.44|23265.57|23185.57|10
1735810350000|2025-01-02 09:32:30|23265.77|23185.77|23265.79|23185.79|23265.99|23185.99|23265.45|23185.45|8
1735810360000|2025-01-02 09:32:40|23265.88|23185.88|23266.84|23186.84|23266.84|23186.84|23265.62|23185.62|10
1735810370000|2025-01-02 09:32:50|23266.73|23186.73|23267.27|23187.27|23267.41|23187.41|23266.73|23186.73|9
1735810380000|2025-01-02 09:33:00|23267.47|23187.47|23270.08|23190.08|23270.22|23190.22|23267.47|23187.47|10
1735810390000|2025-01-02 09:33:10|23270.19|23190.19|23271.27|23191.27|23271.27|23191.27|23270.16|23190.16|10
1735810400000|2025-01-02 09:33:20|23271.31|23191.31|23272.33|23192.33|23273.07|23193.07|23271.31|23191.31|10
1735810410000|2025-01-02 09:33:30|23272.38|23192.38|23271.68|23191.68|23272.42|23192.42|23270.65|23190.65|9
1735810420000|2025-01-02 09:33:40|23271.77|23191.77|23274.24|23194.24|23274.93|23194.93|23271.77|23191.77|10
1735810430000|2025-01-02 09:33:50|23273.96|23193.96|23276.41|23196.41|23276.41|23196.41|23273.88|23193.88|10
1735810440000|2025-01-02 09:34:00|23277.01|23197.01|23277.72|23197.72|23279.18|23199.18|23277.01|23197.01|10
1735810450000|2025-01-02 09:34:10|23278.17|23198.17|23279.72|23199.72|23280.21|23200.21|23277.79|23197.79|10
1735810460000|2025-01-02 09:34:20|23279.07|23199.07|23281.89|23201.89|23281.89|23201.89|23278.95|23198.95|10
1735810470000|2025-01-02 09:34:30|23282.05|23202.05|23282.63|23202.63|23283.62|23203.62|23282.05|23202.05|10
1735810480000|2025-01-02 09:34:40|23282.38|23202.38|23281.78|23201.78|23282.38|23202.38|23281.54|23201.54|10
1735810490000|2025-01-02 09:34:50|23281.57|23201.57|23276.55|23196.55|23281.88|23201.88|23276.42|23196.42|10
1735810500000|2025-01-02 09:35:00|23276.53|23196.53|23273.53|23193.53|23276.53|23196.53|23273.35|23193.35|10
1735810510000|2025-01-02 09:35:10|23273.38|23193.38|23274.04|23194.04|23274.04|23194.04|23273.04|23193.04|10
1735810520000|2025-01-02 09:35:20|23274.14|23194.14|23274.27|23194.27|23274.51|23194.51|23273.51|23193.51|10
1735810530000|2025-01-02 09:35:30|23274.03|23194.03|23273.86|23193.86|23274.03|23194.03|23273.07|23193.07|8
1735810540000|2025-01-02 09:35:40|23274.09|23194.09|23275.41|23195.41|23275.41|23195.41|23273.62|23193.62|10
1735810550000|2025-01-02 09:35:50|23275.71|23195.71|23275.79|23195.79|23275.79|23195.79|23275.13|23195.13|10
1735810560000|2025-01-02 09:36:00|23275.66|23195.66|23274.27|23194.27|23275.66|23195.66|23274.27|23194.27|10
1735810570000|2025-01-02 09:36:10|23273.78|23193.78|23274.57|23194.57|23274.59|23194.59|23273.5|23193.5|10
1735810580000|2025-01-02 09:36:20|23274.6|23194.6|23274.71|23194.71|23274.94|23194.94|23274.55|23194.55|9
1735810590000|2025-01-02 09:36:30|23274.65|23194.65|23273.84|23193.84|23274.65|23194.65|23273.68|23193.68|10
1735810600000|2025-01-02 09:36:40|23273.77|23193.77|23274.87|23194.87|23276.87|23196.87|23273.77|23193.77|10
1735810610000|2025-01-02 09:36:50|23274.64|23194.64|23272.87|23192.87|23274.64|23194.64|23272.7|23192.7|10
1735810620000|2025-01-02 09:37:00|23272.79|23192.79|23273.02|23193.02|23273.02|23193.02|23272.39|23192.39|10
1735810630000|2025-01-02 09:37:10|23272.97|23192.97|23271.8|23191.8|23273.2|23193.2|23271.8|23191.8|10
1735810640000|2025-01-02 09:37:20|23271.62|23191.62|23272|23192|23272.32|23192.32|23271.62|23191.62|10
1735810650000|2025-01-02 09:37:30|23271.73|23191.73|23272.47|23192.47|23272.47|23192.47|23271.73|23191.73|10
1735810660000|2025-01-02 09:37:40|23272.5|23192.5|23272.76|23192.76|23273.25|23193.25|23272.5|23192.5|10
1735810670000|2025-01-02 09:37:50|23272.68|23192.68|23273.04|23193.04|23273.21|23193.21|23272.56|23192.56|10
1735810680000|2025-01-02 09:38:00|23273.27|23193.27|23273.02|23193.02|23273.53|23193.53|23273.02|23193.02|9
1735810690000|2025-01-02 09:38:10|23272.68|23192.68|23272.86|23192.86|23273.38|23193.38|23272.68|23192.68|10
1735810700000|2025-01-02 09:38:20|23273.18|23193.18|23273.6|23193.6|23273.6|23193.6|23272.96|23192.96|8
1735810710000|2025-01-02 09:38:30|23273.8|23193.8|23272.97|23192.97|23273.8|23193.8|23272.97|23192.97|10
1735810720000|2025-01-02 09:38:40|23272.83|23192.83|23270.42|23190.42|23272.83|23192.83|23270.37|23190.37|10
1735810730000|2025-01-02 09:38:50|23270.43|23190.43|23268.94|23188.94|23270.45|23190.45|23268.94|23188.94|10
1735810740000|2025-01-02 09:39:00|23268.87|23188.87|23263.9|23183.9|23268.87|23188.87|23263.9|23183.9|10
1735810750000|2025-01-02 09:39:10|23263.27|23183.27|23260.79|23180.79|23263.27|23183.27|23260.56|23180.56|10
1735810760000|2025-01-02 09:39:20|23260.67|23180.67|23258.24|23178.24|23260.68|23180.68|23258.24|23178.24|10
1735810770000|2025-01-02 09:39:30|23258.08|23178.08|23258.97|23178.97|23259.61|23179.61|23257.89|23177.89|9
1735810780000|2025-01-02 09:39:40|23258.86|23178.86|23259.28|23179.28|23259.28|23179.28|23257.91|23177.91|10
1735810790000|2025-01-02 09:39:50|23259.12|23179.12|23259.04|23179.04|23259.38|23179.38|23258.7|23178.7|10
1735810800000|2025-01-02 09:40:00|23259.02|23179.02|23258.14|23178.14|23259.02|23179.02|23258.14|23178.14|9
1735810810000|2025-01-02 09:40:10|23258.85|23178.85|23259.36|23179.36|23259.36|23179.36|23258.85|23178.85|9
1735810820000|2025-01-02 09:40:20|23259.47|23179.47|23270.21|23190.21|23270.21|23190.21|23259.47|23179.47|10
1735810830000|2025-01-02 09:40:30|23269.7|23189.7|23269.62|23189.62|23270.04|23190.04|23269.37|23189.37|10
1735810840000|2025-01-02 09:40:40|23269.65|23189.65|23269.28|23189.28|23269.73|23189.73|23268.66|23188.66|10
1735810850000|2025-01-02 09:40:50|23268.96|23188.96|23266.92|23186.92|23268.96|23188.96|23266.14|23186.14|10
1735810860000|2025-01-02 09:41:00|23267.69|23187.69|23268.61|23188.61|23268.79|23188.79|23267.69|23187.69|10
1735810870000|2025-01-02 09:41:10|23268.59|23188.59|23265.51|23185.51|23269.1|23189.1|23265.51|23185.51|10
1735810880000|2025-01-02 09:41:20|23265.49|23185.49|23267.07|23187.07|23267.38|23187.38|23264.59|23184.59|10
1735810890000|2025-01-02 09:41:30|23267.11|23187.11|23264.75|23184.75|23267.11|23187.11|23264.46|23184.46|10
1735810900000|2025-01-02 09:41:40|23264.58|23184.58|23264.21|23184.21|23264.76|23184.76|23264.21|23184.21|10
1735810910000|2025-01-02 09:41:50|23264.11|23184.11|23266.43|23186.43|23266.43|23186.43|23264.11|23184.11|9
1735810920000|2025-01-02 09:42:00|23266.01|23186.01|23268.23|23188.23|23268.55|23188.55|23266.01|23186.01|8
1735810930000|2025-01-02 09:42:10|23267.88|23187.88|23267.69|23187.69|23267.88|23187.88|23267.69|23187.69|10
1735810940000|2025-01-02 09:42:20|23267.61|23187.61|23267.23|23187.23|23267.71|23187.71|23266.75|23186.75|10
1735810950000|2025-01-02 09:42:30|23267.31|23187.31|23268.51|23188.51|23268.51|23188.51|23267.31|23187.31|10
1735810960000|2025-01-02 09:42:40|23268.36|23188.36|23268.53|23188.53|23268.56|23188.56|23267.65|23187.65|10
1735810970000|2025-01-02 09:42:50|23268.31|23188.31|23268.69|23188.69|23268.84|23188.84|23268.31|23188.31|9
1735810980000|2025-01-02 09:43:00|23268.72|23188.72|23268.59|23188.59|23269.29|23189.29|23268.55|23188.55|10
1735810990000|2025-01-02 09:43:10|23268.58|23188.58|23270.51|23190.51|23270.58|23190.58|23267.51|23187.51|10
1735811000000|2025-01-02 09:43:20|23270.46|23190.46|23270.97|23190.97|23271.53|23191.53|23270.46|23190.46|10
1735811010000|2025-01-02 09:43:30|23270.8|23190.8|23269.95|23189.95|23270.8|23190.8|23269.85|23189.85|9
1735811020000|2025-01-02 09:43:40|23269.98|23189.98|23269.23|23189.23|23269.98|23189.98|23269.23|23189.23|9
1735811030000|2025-01-02 09:43:50|23269.27|23189.27|23267.94|23187.94|23269.27|23189.27|23267.94|23187.94|9
1735811040000|2025-01-02 09:44:00|23268.57|23188.57|23269.21|23189.21|23269.35|23189.35|23268.57|23188.57|10
1735811050000|2025-01-02 09:44:10|23269.33|23189.33|23268.27|23188.27|23269.65|23189.65|23268.27|23188.27|8
1735811060000|2025-01-02 09:44:20|23268.2|23188.2|23262.88|23182.88|23268.2|23188.2|23262.27|23182.27|10
1735811070000|2025-01-02 09:44:30|23262.29|23182.29|23261.43|23181.43|23262.35|23182.35|23260.92|23180.92|10
1735811080000|2025-01-02 09:44:40|23261.49|23181.49|23261.56|23181.56|23262.41|23182.41|23260.77|23180.77|9
1735811090000|2025-01-02 09:44:50|23261.74|23181.74|23260.46|23180.46|23261.74|23181.74|23260.28|23180.28|10
1735811100000|2025-01-02 09:45:00|23260.48|23180.48|23260.5|23180.5|23260.5|23180.5|23259.08|23179.08|10
1735811110000|2025-01-02 09:45:10|23260.63|23180.63|23259.16|23179.16|23260.81|23180.81|23259.16|23179.16|10
1735811120000|2025-01-02 09:45:20|23258.94|23178.94|23262.57|23182.57|23262.89|23182.89|23258.9|23178.9|10
1735811130000|2025-01-02 09:45:30|23262.12|23182.12|23263.04|23183.04|23263.47|23183.47|23261.73|23181.73|10
1735811140000|2025-01-02 09:45:40|23263.25|23183.25|23259.37|23179.37|23263.25|23183.25|23259.37|23179.37|10
1735811150000|2025-01-02 09:45:50|23260.09|23180.09|23260.29|23180.29|23260.29|23180.29|23259.73|23179.73|10
1735811160000|2025-01-02 09:46:00|23260.33|23180.33|23257.12|23177.12|23260.33|23180.33|23257.12|23177.12|10
1735811170000|2025-01-02 09:46:10|23256.63|23176.63|23255.92|23175.92|23256.64|23176.64|23255.91|23175.91|10
1735811180000|2025-01-02 09:46:20|23255.71|23175.71|23256.44|23176.44|23256.44|23176.44|23254.6|23174.6|10
1735811190000|2025-01-02 09:46:30|23256.42|23176.42|23255.99|23175.99|23256.8|23176.8|23255.81|23175.81|10
1735811200000|2025-01-02 09:46:40|23256.31|23176.31|23255.11|23175.11|23257.36|23177.36|23255.11|23175.11|10
1735811210000|2025-01-02 09:46:50|23255.12|23175.12|23253.49|23173.49|23255.45|23175.45|23253.49|23173.49|9
1735811220000|2025-01-02 09:47:00|23253.34|23173.34|23251.95|23171.95|23253.34|23173.34|23251.95|23171.95|10
1735811230000|2025-01-02 09:47:10|23251.81|23171.81|23253.28|23173.28|23253.28|23173.28|23251.44|23171.44|10
1735811240000|2025-01-02 09:47:20|23252.95|23172.95|23252.71|23172.71|23253.29|23173.29|23252.46|23172.46|9
1735811250000|2025-01-02 09:47:30|23252.68|23172.68|23250.93|23170.93|23252.68|23172.68|23250.93|23170.93|10
1735811260000|2025-01-02 09:47:40|23250.62|23170.62|23249.83|23169.83|23250.62|23170.62|23249.83|23169.83|10
1735811270000|2025-01-02 09:47:50|23249.41|23169.41|23248.04|23168.04|23249.41|23169.41|23248.04|23168.04|10
1735811280000|2025-01-02 09:48:00|23246.35|23166.35|23244.79|23164.79|23246.35|23166.35|23243.66|23163.66|10
1735811290000|2025-01-02 09:48:10|23245.1|23165.1|23246.01|23166.01|23246.01|23166.01|23244.8|23164.8|10
1735811300000|2025-01-02 09:48:20|23245.77|23165.77|23242.56|23162.56|23245.77|23165.77|23242.56|23162.56|10
1735811310000|2025-01-02 09:48:30|23242.04|23162.04|23243.29|23163.29|23243.37|23163.37|23241.66|23161.66|10
1735811320000|2025-01-02 09:48:40|23243.8|23163.8|23241.82|23161.82|23244.99|23164.99|23241.82|23161.82|8
1735811330000|2025-01-02 09:48:50|23242.14|23162.14|23245.35|23165.35|23245.44|23165.44|23242.14|23162.14|10
1735811340000|2025-01-02 09:49:00|23245.24|23165.24|23245.22|23165.22|23245.51|23165.51|23244.62|23164.62|9
1735811350000|2025-01-02 09:49:10|23245.2|23165.2|23245|23165|23245.63|23165.63|23244.73|23164.73|10
1735811360000|2025-01-02 09:49:20|23247.2|23167.2|23246.31|23166.31|23247.24|23167.24|23246.31|23166.31|10
1735811370000|2025-01-02 09:49:30|23246.35|23166.35|23242.65|23162.65|23246.43|23166.43|23242.65|23162.65|9
1735811380000|2025-01-02 09:49:40|23242.01|23162.01|23244.47|23164.47|23244.47|23164.47|23241.61|23161.61|9
1735811390000|2025-01-02 09:49:50|23244.42|23164.42|23248.49|23168.49|23248.49|23168.49|23244.41|23164.41|10
1735811400000|2025-01-02 09:50:00|23248.79|23168.79|23248.06|23168.06|23249.18|23169.18|23247.08|23167.08|10
1735811410000|2025-01-02 09:50:10|23248.11|23168.11|23250.89|23170.89|23251.1|23171.1|23248.11|23168.11|10
1735811420000|2025-01-02 09:50:20|23251.01|23171.01|23252.64|23172.64|23252.64|23172.64|23250.39|23170.39|10
1735811430000|2025-01-02 09:50:30|23252.93|23172.93|23256.17|23176.17|23256.17|23176.17|23252.93|23172.93|10
1735811440000|2025-01-02 09:50:40|23255.72|23175.72|23258.82|23178.82|23258.82|23178.82|23255.72|23175.72|10
1735811450000|2025-01-02 09:50:50|23258.62|23178.62|23259.64|23179.64|23259.65|23179.65|23258.53|23178.53|9
1735811460000|2025-01-02 09:51:00|23259.75|23179.75|23266.46|23186.46|23266.46|23186.46|23259.75|23179.75|10
1735811470000|2025-01-02 09:51:10|23266.48|23186.48|23263.68|23183.68|23266.48|23186.48|23263.68|23183.68|9
1735811480000|2025-01-02 09:51:20|23263.61|23183.61|23267.27|23187.27|23267.27|23187.27|23263.61|23183.61|10
1735811490000|2025-01-02 09:51:30|23267.25|23187.25|23268.75|23188.75|23268.95|23188.95|23267.25|23187.25|10
1735811500000|2025-01-02 09:51:40|23268.82|23188.82|23271|23191|23271.59|23191.59|23268.82|23188.82|10
1735811510000|2025-01-02 09:51:50|23270.97|23190.97|23273.92|23193.92|23273.92|23193.92|23270.97|23190.97|9
1735811520000|2025-01-02 09:52:00|23274.29|23194.29|23278.49|23198.49|23279.08|23199.08|23274.29|23194.29|10
1735811530000|2025-01-02 09:52:10|23278.87|23198.87|23279.48|23199.48|23279.48|23199.48|23278.66|23198.66|8
1735811540000|2025-01-02 09:52:20|23279.2|23199.2|23278.89|23198.89|23279.52|23199.52|23278.11|23198.11|9
1735811550000|2025-01-02 09:52:30|23279.26|23199.26|23286.95|23206.95|23286.95|23206.95|23279.26|23199.26|10
1735811560000|2025-01-02 09:52:40|23287.24|23207.24|23286.5|23206.5|23287.96|23207.96|23285.92|23205.92|9
1735811570000|2025-01-02 09:52:50|23286.58|23206.58|23286.59|23206.59|23286.95|23206.95|23286.46|23206.46|9
1735811580000|2025-01-02 09:53:00|23286.58|23206.58|23286.64|23206.64|23287.06|23207.06|23286.38|23206.38|10
1735811590000|2025-01-02 09:53:10|23286.85|23206.85|23288.47|23208.47|23288.47|23208.47|23286.85|23206.85|10
1735811600000|2025-01-02 09:53:20|23290.36|23210.36|23290.14|23210.14|23292.02|23212.02|23287.85|23207.85|10
1735811610000|2025-01-02 09:53:30|23290.18|23210.18|23290.01|23210.01|23290.5|23210.5|23289.98|23209.98|9
1735811620000|2025-01-02 09:53:40|23290.03|23210.03|23292.49|23212.49|23292.5|23212.5|23288.95|23208.95|8
1735811630000|2025-01-02 09:53:50|23292.74|23212.74|23291.39|23211.39|23292.74|23212.74|23291.1|23211.1|10
1735811640000|2025-01-02 09:54:00|23291.61|23211.61|23292.55|23212.55|23292.55|23212.55|23291.22|23211.22|9
1735811650000|2025-01-02 09:54:10|23292.53|23212.53|23293.97|23213.97|23293.99|23213.99|23292.5|23212.5|10
1735811660000|2025-01-02 09:54:20|23294.79|23214.79|23296.75|23216.75|23296.75|23216.75|23294.79|23214.79|10
1735811670000|2025-01-02 09:54:30|23296.93|23216.93|23297.95|23217.95|23297.95|23217.95|23296.93|23216.93|10
1735811680000|2025-01-02 09:54:40|23297.9|23217.9|23297.35|23217.35|23297.9|23217.9|23297.25|23217.25|10
1735811690000|2025-01-02 09:54:50|23297.36|23217.36|23302.06|23222.06|23302.32|23222.32|23297.36|23217.36|10
1735811700000|2025-01-02 09:55:00|23302.17|23222.17|23304.47|23224.47|23304.47|23224.47|23301.91|23221.91|10
1735811710000|2025-01-02 09:55:10|23304.35|23224.35|23303.06|23223.06|23304.35|23224.35|23303.06|23223.06|9
1735811720000|2025-01-02 09:55:20|23303.03|23223.03|23308.08|23228.08|23308.08|23228.08|23302.12|23222.12|10
1735811730000|2025-01-02 09:55:30|23307.62|23227.62|23311.87|23231.87|23312.02|23232.02|23307.62|23227.62|10
1735811740000|2025-01-02 09:55:40|23312.21|23232.21|23311.52|23231.52|23312.21|23232.21|23311.12|23231.12|10
1735811750000|2025-01-02 09:55:50|23311.45|23231.45|23312.05|23232.05|23312.35|23232.35|23311.27|23231.27|10
1735811760000|2025-01-02 09:56:00|23311.87|23231.87|23324.34|23244.34|23324.34|23244.34|23311.87|23231.87|10
1735811770000|2025-01-02 09:56:10|23324.88|23244.88|23326.38|23246.38|23326.49|23246.49|23324.88|23244.88|10
1735811780000|2025-01-02 09:56:20|23326.31|23246.31|23328.17|23248.17|23328.17|23248.17|23326.31|23246.31|10
1735811790000|2025-01-02 09:56:30|23328.37|23248.37|23333.52|23253.52|23333.72|23253.72|23328.37|23248.37|10
1735811800000|2025-01-02 09:56:40|23333.87|23253.87|23334.65|23254.65|23334.65|23254.65|23333.18|23253.18|10
1735811810000|2025-01-02 09:56:50|23334.67|23254.67|23351.02|23271.02|23351.02|23271.02|23334.17|23254.17|10
1735811820000|2025-01-02 09:57:00|23351.11|23271.11|23363.68|23283.68|23363.68|23283.68|23350.86|23270.86|9
1735811830000|2025-01-02 09:57:10|23363.74|23283.74|23360.14|23280.14|23365.26|23285.26|23360.14|23280.14|10
1735811840000|2025-01-02 09:57:20|23359.6|23279.6|23364.33|23284.33|23364.33|23284.33|23358.51|23278.51|10
1735811850000|2025-01-02 09:57:30|23365.33|23285.33|23364.48|23284.48|23366.25|23286.25|23363.53|23283.53|10
1735811860000|2025-01-02 09:57:40|23363.78|23283.78|23363.48|23283.48|23363.78|23283.78|23361.4|23281.4|10
1735811870000|2025-01-02 09:57:50|23363.58|23283.58|23364.57|23284.57|23364.93|23284.93|23363.58|23283.58|10
1735811880000|2025-01-02 09:58:00|23364.03|23284.03|23363.01|23283.01|23364.03|23284.03|23360.92|23280.92|10
1735811890000|2025-01-02 09:58:10|23363.08|23283.08|23355.95|23275.95|23363.08|23283.08|23354.29|23274.29|10
1735811900000|2025-01-02 09:58:20|23356.05|23276.05|23361.2|23281.2|23361.2|23281.2|23356.05|23276.05|10
1735811910000|2025-01-02 09:58:30|23364.36|23284.36|23366.1|23286.1|23366.48|23286.48|23364.36|23284.36|10
1735811920000|2025-01-02 09:58:40|23366.74|23286.74|23368.29|23288.29|23368.29|23288.29|23366.33|23286.33|10
1735811930000|2025-01-02 09:58:50|23368.36|23288.36|23368.88|23288.88|23368.88|23288.88|23367.34|23287.34|9
1735811940000|2025-01-02 09:59:00|23368.87|23288.87|23366.4|23286.4|23368.87|23288.87|23366.21|23286.21|10
1735811950000|2025-01-02 09:59:10|23365.91|23285.91|23368.56|23288.56|23368.56|23288.56|23365.91|23285.91|10
1735811960000|2025-01-02 09:59:20|23367.97|23287.97|23368.98|23288.98|23369|23289|23367.72|23287.72|10
1735811970000|2025-01-02 09:59:30|23369.3|23289.3|23371.36|23291.36|23371.36|23291.36|23369.05|23289.05|10
1735811980000|2025-01-02 09:59:40|23372.02|23292.02|23372.43|23292.43|23373.6|23293.6|23372.02|23292.02|10
1735811990000|2025-01-02 09:59:50|23372.42|23292.42|23370|23290|23372.46|23292.46|23370|23290|10
1735812000000|2025-01-02 10:00:00|23369.97|23289.97|23371.37|23291.37|23371.37|23291.37|23368.91|23288.91|10
1735812010000|2025-01-02 10:00:10|23373.02|23293.02|23374.79|23294.79|23374.79|23294.79|23372.27|23292.27|10
1735812020000|2025-01-02 10:00:20|23374.8|23294.8|23376.86|23296.86|23376.86|23296.86|23374.6|23294.6|10
1735812030000|2025-01-02 10:00:30|23376.92|23296.92|23376.81|23296.81|23378.11|23298.11|23376.46|23296.46|10
1735812040000|2025-01-02 10:00:40|23377.04|23297.04|23374.28|23294.28|23377.04|23297.04|23373.66|23293.66|10
1735812050000|2025-01-02 10:00:50|23373.31|23293.31|23373.82|23293.82|23374.24|23294.24|23372.96|23292.96|10
1735812060000|2025-01-02 10:01:00|23373.28|23293.28|23368.5|23288.5|23373.33|23293.33|23368.42|23288.42|10
1735812070000|2025-01-02 10:01:10|23368.59|23288.59|23368.6|23288.6|23374.32|23294.32|23368.59|23288.59|10
1735812080000|2025-01-02 10:01:20|23368.24|23288.24|23365.88|23285.88|23368.24|23288.24|23365.6|23285.6|10
1735812090000|2025-01-02 10:01:30|23365.75|23285.75|23358.59|23278.59|23365.75|23285.75|23358.59|23278.59|10
1735812100000|2025-01-02 10:01:40|23357.94|23277.94|23362.15|23282.15|23362.15|23282.15|23355.73|23275.73|10
1735812110000|2025-01-02 10:01:50|23365|23285|23366.57|23286.57|23368.99|23288.99|23365|23285|10
1735812120000|2025-01-02 10:02:00|23365.44|23285.44|23362.11|23282.11|23365.44|23285.44|23362.11|23282.11|10
1735812130000|2025-01-02 10:02:10|23361.35|23281.35|23357.67|23277.67|23361.35|23281.35|23357.67|23277.67|10
1735812140000|2025-01-02 10:02:20|23357.44|23277.44|23353.77|23273.77|23357.44|23277.44|23353.77|23273.77|10
1735812150000|2025-01-02 10:02:30|23352.97|23272.97|23350.41|23270.41|23352.97|23272.97|23350.41|23270.41|10
1735812160000|2025-01-02 10:02:40|23350.39|23270.39|23348.82|23268.82|23350.39|23270.39|23348.26|23268.26|10
1735812170000|2025-01-02 10:02:50|23349.59|23269.59|23347.6|23267.6|23349.82|23269.82|23347.6|23267.6|10
1735812180000|2025-01-02 10:03:00|23347.57|23267.57|23343.97|23263.97|23348.2|23268.2|23343.97|23263.97|10
1735812190000|2025-01-02 10:03:10|23343.4|23263.4|23342.64|23262.64|23344.12|23264.12|23341.3|23261.3|10
1735812200000|2025-01-02 10:03:20|23342.62|23262.62|23346.76|23266.76|23346.76|23266.76|23342.62|23262.62|10
1735812210000|2025-01-02 10:03:30|23346.67|23266.67|23344.24|23264.24|23346.67|23266.67|23344.24|23264.24|10
1735812220000|2025-01-02 10:03:40|23343.82|23263.82|23343.33|23263.33|23344.15|23264.15|23342.86|23262.86|10
1735812230000|2025-01-02 10:03:50|23344.08|23264.08|23344.45|23264.45|23345.39|23265.39|23344.08|23264.08|10
1735812240000|2025-01-02 10:04:00|23344.41|23264.41|23347.69|23267.69|23347.69|23267.69|23343.98|23263.98|10
1735812250000|2025-01-02 10:04:10|23347.85|23267.85|23349.65|23269.65|23350.6|23270.6|23347.85|23267.85|10
1735812260000|2025-01-02 10:04:20|23349.64|23269.64|23348.35|23268.35|23349.99|23269.99|23348.35|23268.35|9
1735812270000|2025-01-02 10:04:30|23348.07|23268.07|23345.42|23265.42|23348.07|23268.07|23345.42|23265.42|10
1735812280000|2025-01-02 10:04:40|23345.48|23265.48|23344.57|23264.57|23345.48|23265.48|23344.45|23264.45|10
1735812290000|2025-01-02 10:04:50|23344.88|23264.88|23347.4|23267.4|23348.07|23268.07|23344.88|23264.88|10
1735812300000|2025-01-02 10:05:00|23347.1|23267.1|23345.76|23265.76|23347.21|23267.21|23345.52|23265.52|10
1735812310000|2025-01-02 10:05:10|23346.29|23266.29|23342.08|23262.08|23347.11|23267.11|23342.08|23262.08|10
1735812320000|2025-01-02 10:05:20|23342.4|23262.4|23342.48|23262.48|23342.7|23262.7|23341.97|23261.97|10
1735812330000|2025-01-02 10:05:30|23343.15|23263.15|23341.03|23261.03|23343.15|23263.15|23341.03|23261.03|10
1735812340000|2025-01-02 10:05:40|23340.09|23260.09|23337.52|23257.52|23340.09|23260.09|23337.52|23257.52|10
1735812350000|2025-01-02 10:05:50|23337.34|23257.34|23337.31|23257.31|23337.34|23257.34|23336.42|23256.42|10
1735812360000|2025-01-02 10:06:00|23337.32|23257.32|23335.33|23255.33|23337.32|23257.32|23335.15|23255.15|9
1735812370000|2025-01-02 10:06:10|23334.47|23254.47|23333.33|23253.33|23334.85|23254.85|23333.33|23253.33|10
1735812380000|2025-01-02 10:06:20|23332.88|23252.88|23333.6|23253.6|23333.6|23253.6|23332.39|23252.39|10
1735812390000|2025-01-02 10:06:30|23333.55|23253.55|23329.34|23249.34|23333.55|23253.55|23329.34|23249.34|10
1735812400000|2025-01-02 10:06:40|23329.95|23249.95|23327.4|23247.4|23330.27|23250.27|23326.47|23246.47|10
1735812410000|2025-01-02 10:06:50|23327.88|23247.88|23330|23250|23330.39|23250.39|23327.88|23247.88|10
1735812420000|2025-01-02 10:07:00|23330.3|23250.3|23332.53|23252.53|23333.2|23253.2|23330.3|23250.3|10
1735812430000|2025-01-02 10:07:10|23332.4|23252.4|23334.77|23254.77|23334.77|23254.77|23332.4|23252.4|8
1735812440000|2025-01-02 10:07:20|23334.7|23254.7|23333.82|23253.82|23334.81|23254.81|23333.82|23253.82|10
1735812450000|2025-01-02 10:07:30|23332.93|23252.93|23328.66|23248.66|23333.2|23253.2|23328.66|23248.66|10
1735812460000|2025-01-02 10:07:40|23328.08|23248.08|23329.26|23249.26|23329.26|23249.26|23328.08|23248.08|10
1735812470000|2025-01-02 10:07:50|23328.87|23248.87|23326.96|23246.96|23328.87|23248.87|23326.96|23246.96|10
1735812480000|2025-01-02 10:08:00|23327.07|23247.07|23325.34|23245.34|23327.07|23247.07|23325.34|23245.34|9
1735812490000|2025-01-02 10:08:10|23325.14|23245.14|23325.2|23245.2|23325.41|23245.41|23324.51|23244.51|10
1735812500000|2025-01-02 10:08:20|23324.99|23244.99|23327.56|23247.56|23328.05|23248.05|23324.99|23244.99|10
1735812510000|2025-01-02 10:08:30|23327.58|23247.58|23327.12|23247.12|23327.58|23247.58|23326.49|23246.49|9
1735812520000|2025-01-02 10:08:40|23327.75|23247.75|23330.17|23250.17|23330.17|23250.17|23327.71|23247.71|10
1735812530000|2025-01-02 10:08:50|23330.23|23250.23|23332.05|23252.05|23332.55|23252.55|23329.77|23249.77|10
1735812540000|2025-01-02 10:09:00|23331.78|23251.78|23333.99|23253.99|23333.99|23253.99|23331.78|23251.78|10
1735812550000|2025-01-02 10:09:10|23334.05|23254.05|23334.44|23254.44|23334.82|23254.82|23334.05|23254.05|10
1735812560000|2025-01-02 10:09:20|23334.5|23254.5|23334.04|23254.04|23334.5|23254.5|23333.86|23253.86|9
1735812570000|2025-01-02 10:09:30|23333.97|23253.97|23335.51|23255.51|23335.71|23255.71|23333.97|23253.97|10
1735812580000|2025-01-02 10:09:40|23335.7|23255.7|23336.66|23256.66|23337.04|23257.04|23335.7|23255.7|10
1735812590000|2025-01-02 10:09:50|23336.54|23256.54|23336.27|23256.27|23336.98|23256.98|23336.19|23256.19|9
1735812600000|2025-01-02 10:10:00|23335.22|23255.22|23334.06|23254.06|23335.22|23255.22|23333.24|23253.24|10
1735812610000|2025-01-02 10:10:10|23334.05|23254.05|23334.56|23254.56|23334.57|23254.57|23333.99|23253.99|10
1735812620000|2025-01-02 10:10:20|23334.5|23254.5|23332.17|23252.17|23334.5|23254.5|23332.17|23252.17|9
1735812630000|2025-01-02 10:10:30|23331.73|23251.73|23333.98|23253.98|23334.35|23254.35|23331.21|23251.21|10
1735812640000|2025-01-02 10:10:40|23334.58|23254.58|23335.15|23255.15|23335.15|23255.15|23334.28|23254.28|9
1735812650000|2025-01-02 10:10:50|23335.32|23255.32|23337.05|23257.05|23337.05|23257.05|23335.32|23255.32|10
1735812660000|2025-01-02 10:11:00|23336.86|23256.86|23337.69|23257.69|23337.69|23257.69|23336.7|23256.7|9
1735812670000|2025-01-02 10:11:10|23337.64|23257.64|23339.49|23259.49|23339.49|23259.49|23337.26|23257.26|9
1735812680000|2025-01-02 10:11:20|23338.86|23258.86|23342.59|23262.59|23342.59|23262.59|23338.86|23258.86|10
1735812690000|2025-01-02 10:11:30|23341.99|23261.99|23343.35|23263.35|23343.5|23263.5|23341.37|23261.37|10
1735812700000|2025-01-02 10:11:40|23344.94|23264.94|23353.79|23273.79|23353.79|23273.79|23344.82|23264.82|10
1735812710000|2025-01-02 10:11:50|23355.29|23275.29|23358.34|23278.34|23358.34|23278.34|23354.54|23274.54|10
1735812720000|2025-01-02 10:12:00|23358.73|23278.73|23356.53|23276.53|23360.89|23280.89|23356.53|23276.53|10
1735812730000|2025-01-02 10:12:10|23356.38|23276.38|23353.28|23273.28|23356.38|23276.38|23353.28|23273.28|10
1735812740000|2025-01-02 10:12:20|23353.39|23273.39|23354.33|23274.33|23354.8|23274.8|23353.39|23273.39|10
1735812750000|2025-01-02 10:12:30|23353.19|23273.19|23349.88|23269.88|23353.37|23273.37|23349.88|23269.88|10
1735812760000|2025-01-02 10:12:40|23349.84|23269.84|23354.71|23274.71|23354.72|23274.72|23349.68|23269.68|10
1735812770000|2025-01-02 10:12:50|23354.55|23274.55|23353.21|23273.21|23354.55|23274.55|23353.18|23273.18|10
1735812780000|2025-01-02 10:13:00|23353.37|23273.37|23356.29|23276.29|23356.29|23276.29|23353.37|23273.37|10
1735812790000|2025-01-02 10:13:10|23356.28|23276.28|23357.86|23277.86|23358.38|23278.38|23355.91|23275.91|10
1735812800000|2025-01-02 10:13:20|23357.62|23277.62|23356.91|23276.91|23358.94|23278.94|23356.25|23276.25|10
1735812810000|2025-01-02 10:13:30|23356.99|23276.99|23349.54|23269.54|23356.99|23276.99|23349.54|23269.54|10
1735812820000|2025-01-02 10:13:40|23347.69|23267.69|23341.9|23261.9|23347.69|23267.69|23339.65|23259.65|10
1735812830000|2025-01-02 10:13:50|23342.34|23262.34|23340.02|23260.02|23342.65|23262.65|23338.48|23258.48|10
1735812840000|2025-01-02 10:14:00|23340.27|23260.27|23341.34|23261.34|23341.34|23261.34|23340.12|23260.12|10
1735812850000|2025-01-02 10:14:10|23341.9|23261.9|23344.46|23264.46|23344.85|23264.85|23341.9|23261.9|10
1735812860000|2025-01-02 10:14:20|23343.95|23263.95|23343.98|23263.98|23344.02|23264.02|23342.74|23262.74|10
1735812870000|2025-01-02 10:14:30|23343.52|23263.52|23342.36|23262.36|23343.93|23263.93|23342.36|23262.36|9
1735812880000|2025-01-02 10:14:40|23342.75|23262.75|23342.31|23262.31|23342.89|23262.89|23341.8|23261.8|10
1735812890000|2025-01-02 10:14:50|23342.28|23262.28|23342.31|23262.31|23342.35|23262.35|23341.92|23261.92|10
1735812900000|2025-01-02 10:15:00|23343.03|23263.03|23336.97|23256.97|23343.37|23263.37|23336.9|23256.9|10
1735812910000|2025-01-02 10:15:10|23335.96|23255.96|23336.9|23256.9|23336.95|23256.95|23335.32|23255.32|10
1735812920000|2025-01-02 10:15:20|23337.06|23257.06|23338.31|23258.31|23338.31|23258.31|23336.81|23256.81|10
1735812930000|2025-01-02 10:15:30|23338.44|23258.44|23338.17|23258.17|23338.64|23258.64|23336.86|23256.86|9
1735812940000|2025-01-02 10:15:40|23338.36|23258.36|23339.23|23259.23|23339.43|23259.43|23338.36|23258.36|10
1735812950000|2025-01-02 10:15:50|23338.69|23258.69|23339.07|23259.07|23339.61|23259.61|23338.69|23258.69|10
1735812960000|2025-01-02 10:16:00|23339.54|23259.54|23341.61|23261.61|23341.61|23261.61|23338.55|23258.55|10
1735812970000|2025-01-02 10:16:10|23341.63|23261.63|23341.12|23261.12|23341.63|23261.63|23341.12|23261.12|10
1735812980000|2025-01-02 10:16:20|23341.11|23261.11|23343.18|23263.18|23343.18|23263.18|23341.05|23261.05|10
1735812990000|2025-01-02 10:16:30|23343.93|23263.93|23345.03|23265.03|23345.05|23265.05|23343.93|23263.93|10
1735813000000|2025-01-02 10:16:40|23345.11|23265.11|23343.68|23263.68|23345.31|23265.31|23343.68|23263.68|10
1735813010000|2025-01-02 10:16:50|23343.11|23263.11|23342.39|23262.39|23343.11|23263.11|23342.39|23262.39|9
1735813020000|2025-01-02 10:17:00|23342.62|23262.62|23342.51|23262.51|23343.59|23263.59|23342.4|23262.4|10
1735813030000|2025-01-02 10:17:10|23343.79|23263.79|23344.96|23264.96|23345.44|23265.44|23343.79|23263.79|10
1735813040000|2025-01-02 10:17:20|23344.84|23264.84|23339.39|23259.39|23344.84|23264.84|23339.39|23259.39|10
1735813050000|2025-01-02 10:17:30|23339.67|23259.67|23336.68|23256.68|23339.67|23259.67|23336.68|23256.68|10
1735813060000|2025-01-02 10:17:40|23336.62|23256.62|23336.95|23256.95|23336.95|23256.95|23336.28|23256.28|10
1735813070000|2025-01-02 10:17:50|23337.13|23257.13|23339.64|23259.64|23339.64|23259.64|23337.13|23257.13|9
1735813080000|2025-01-02 10:18:00|23339.66|23259.66|23338.24|23258.24|23340.36|23260.36|23338.24|23258.24|10
1735813090000|2025-01-02 10:18:10|23338.18|23258.18|23339|23259|23339|23259|23336.98|23256.98|9
1735813100000|2025-01-02 10:18:20|23339.37|23259.37|23340.03|23260.03|23340.27|23260.27|23339.14|23259.14|10
1735813110000|2025-01-02 10:18:30|23340.2|23260.2|23339.88|23259.88|23340.2|23260.2|23339.47|23259.47|10
1735813120000|2025-01-02 10:18:40|23339.93|23259.93|23341.47|23261.47|23341.47|23261.47|23339.42|23259.42|10
1735813130000|2025-01-02 10:18:50|23341.39|23261.39|23341.73|23261.73|23341.79|23261.79|23340.88|23260.88|10
1735813140000|2025-01-02 10:19:00|23342.26|23262.26|23341.99|23261.99|23342.26|23262.26|23341.43|23261.43|10
1735813150000|2025-01-02 10:19:10|23342.43|23262.43|23341.19|23261.19|23342.79|23262.79|23340.75|23260.75|10
1735813160000|2025-01-02 10:19:20|23341.13|23261.13|23341.94|23261.94|23341.94|23261.94|23340.65|23260.65|10
1735813170000|2025-01-02 10:19:30|23342|23262|23342.3|23262.3|23342.3|23262.3|23341.6|23261.6|10
1735813180000|2025-01-02 10:19:40|23342.22|23262.22|23343.28|23263.28|23343.43|23263.43|23341.94|23261.94|9
1735813190000|2025-01-02 10:19:50|23343.2|23263.2|23343.22|23263.22|23343.44|23263.44|23342.56|23262.56|10
1735813200000|2025-01-02 10:20:00|23343.3|23263.3|23347.27|23267.27|23347.27|23267.27|23343.3|23263.3|10
1735813210000|2025-01-02 10:20:10|23348.06|23268.06|23348.01|23268.01|23348.92|23268.92|23348.01|23268.01|10
1735813220000|2025-01-02 10:20:20|23347.6|23267.6|23349.83|23269.83|23349.92|23269.92|23347.6|23267.6|10
1735813230000|2025-01-02 10:20:30|23349.8|23269.8|23351.79|23271.79|23351.79|23271.79|23349.8|23269.8|10
1735813240000|2025-01-02 10:20:40|23352.12|23272.12|23352.48|23272.48|23352.76|23272.76|23352.08|23272.08|9
1735813250000|2025-01-02 10:20:50|23353.55|23273.55|23357.3|23277.3|23357.3|23277.3|23352.79|23272.79|10
1735813260000|2025-01-02 10:21:00|23357.65|23277.65|23358.26|23278.26|23358.46|23278.46|23357|23277|10
1735813270000|2025-01-02 10:21:10|23358.19|23278.19|23361.95|23281.95|23361.95|23281.95|23358.19|23278.19|10
1735813280000|2025-01-02 10:21:20|23361.84|23281.84|23369.39|23289.39|23369.39|23289.39|23361.84|23281.84|10
1735813290000|2025-01-02 10:21:30|23369.46|23289.46|23369.38|23289.38|23370.32|23290.32|23368.99|23288.99|9
1735813300000|2025-01-02 10:21:40|23369.4|23289.4|23371.41|23291.41|23371.41|23291.41|23369.3|23289.3|9
1735813310000|2025-01-02 10:21:50|23370.39|23290.39|23373.12|23293.12|23373.19|23293.19|23370.11|23290.11|9
1735813320000|2025-01-02 10:22:00|23373.44|23293.44|23372.57|23292.57|23374.31|23294.31|23372.51|23292.51|10
1735813330000|2025-01-02 10:22:10|23372.16|23292.16|23371.99|23291.99|23372.24|23292.24|23370.56|23290.56|10
1735813340000|2025-01-02 10:22:20|23372.19|23292.19|23373.15|23293.15|23373.15|23293.15|23371.62|23291.62|10
1735813350000|2025-01-02 10:22:30|23373.95|23293.95|23372.85|23292.85|23373.95|23293.95|23372.85|23292.85|10
1735813360000|2025-01-02 10:22:40|23373.18|23293.18|23373.27|23293.27|23374.87|23294.87|23372.89|23292.89|10
1735813370000|2025-01-02 10:22:50|23373.62|23293.62|23377.12|23297.12|23377.12|23297.12|23373.53|23293.53|9
1735813380000|2025-01-02 10:23:00|23377.25|23297.25|23375.66|23295.66|23377.81|23297.81|23375.66|23295.66|10
1735813390000|2025-01-02 10:23:10|23374.46|23294.46|23370.8|23290.8|23374.46|23294.46|23370.8|23290.8|10
1735813400000|2025-01-02 10:23:20|23370.78|23290.78|23372.68|23292.68|23372.73|23292.73|23370.29|23290.29|10
1735813410000|2025-01-02 10:23:30|23373.14|23293.14|23374.04|23294.04|23374.12|23294.12|23372.15|23292.15|10
1735813420000|2025-01-02 10:23:40|23374.09|23294.09|23374.63|23294.63|23374.83|23294.83|23373.83|23293.83|10
1735813430000|2025-01-02 10:23:50|23374.66|23294.66|23375.66|23295.66|23375.66|23295.66|23374.64|23294.64|8
1735813440000|2025-01-02 10:24:00|23376.15|23296.15|23371.92|23291.92|23376.2|23296.2|23371.92|23291.92|10
1735813450000|2025-01-02 10:24:10|23370.89|23290.89|23367.96|23287.96|23370.89|23290.89|23367.96|23287.96|10
1735813460000|2025-01-02 10:24:20|23367.68|23287.68|23368.86|23288.86|23369.55|23289.55|23367.68|23287.68|10
1735813470000|2025-01-02 10:24:30|23368.6|23288.6|23365.19|23285.19|23368.78|23288.78|23365.19|23285.19|10
1735813480000|2025-01-02 10:24:40|23364.94|23284.94|23367.96|23287.96|23367.96|23287.96|23364.5|23284.5|9
1735813490000|2025-01-02 10:24:50|23368.04|23288.04|23368.45|23288.45|23369.55|23289.55|23368.04|23288.04|10
1735813500000|2025-01-02 10:25:00|23368.48|23288.48|23367.8|23287.8|23368.6|23288.6|23367.8|23287.8|10
1735813510000|2025-01-02 10:25:10|23367.15|23287.15|23366.64|23286.64|23367.15|23287.15|23364.66|23284.66|10
1735813520000|2025-01-02 10:25:20|23367.47|23287.47|23371.9|23291.9|23371.9|23291.9|23367.47|23287.47|10
1735813530000|2025-01-02 10:25:30|23371.99|23291.99|23373.76|23293.76|23373.76|23293.76|23371.99|23291.99|10
1735813540000|2025-01-02 10:25:40|23373.91|23293.91|23373.52|23293.52|23373.91|23293.91|23372.09|23292.09|10
1735813550000|2025-01-02 10:25:50|23373.57|23293.57|23378.41|23298.41|23378.41|23298.41|23373.57|23293.57|10
1735813560000|2025-01-02 10:26:00|23378.88|23298.88|23378.64|23298.64|23380.25|23300.25|23378.49|23298.49|9
1735813570000|2025-01-02 10:26:10|23378.26|23298.26|23377.91|23297.91|23378.26|23298.26|23376.25|23296.25|10
1735813580000|2025-01-02 10:26:20|23379.02|23299.02|23384.2|23304.2|23384.2|23304.2|23379.02|23299.02|10
1735813590000|2025-01-02 10:26:30|23387.55|23307.55|23392.96|23312.96|23392.96|23312.96|23386.86|23306.86|10
1735813600000|2025-01-02 10:26:40|23396.37|23316.37|23393.57|23313.57|23399.17|23319.17|23393.57|23313.57|10
1735813610000|2025-01-02 10:26:50|23393.23|23313.23|23394.31|23314.31|23394.31|23314.31|23393.23|23313.23|10
1735813620000|2025-01-02 10:27:00|23393.32|23313.32|23394.39|23314.39|23394.39|23314.39|23392.39|23312.39|9
1735813630000|2025-01-02 10:27:10|23394.14|23314.14|23396.2|23316.2|23397.22|23317.22|23393.99|23313.99|10
1735813640000|2025-01-02 10:27:20|23395.04|23315.04|23387.2|23307.2|23395.04|23315.04|23386.78|23306.78|10
1735813650000|2025-01-02 10:27:30|23387.79|23307.79|23384.53|23304.53|23388.07|23308.07|23384.36|23304.36|10
1735813660000|2025-01-02 10:27:40|23383.87|23303.87|23382.77|23302.77|23383.87|23303.87|23382.16|23302.16|9
1735813670000|2025-01-02 10:27:50|23382.89|23302.89|23381.07|23301.07|23382.89|23302.89|23380.72|23300.72|10
1735813680000|2025-01-02 10:28:00|23380.64|23300.64|23379.18|23299.18|23381.06|23301.06|23379.18|23299.18|9
1735813690000|2025-01-02 10:28:10|23377.29|23297.29|23376.8|23296.8|23377.29|23297.29|23376.14|23296.14|9
1735813700000|2025-01-02 10:28:20|23377.17|23297.17|23380.88|23300.88|23380.88|23300.88|23377.07|23297.07|10
1735813710000|2025-01-02 10:28:30|23381.18|23301.18|23382.53|23302.53|23382.53|23302.53|23380.82|23300.82|10
1735813720000|2025-01-02 10:28:40|23382.44|23302.44|23383.46|23303.46|23383.68|23303.68|23382.44|23302.44|9
1735813730000|2025-01-02 10:28:50|23383.31|23303.31|23384.44|23304.44|23384.44|23304.44|23382.61|23302.61|10
1735813740000|2025-01-02 10:29:00|23385.11|23305.11|23388.09|23308.09|23388.86|23308.86|23385.11|23305.11|10
1735813750000|2025-01-02 10:29:10|23388.07|23308.07|23390.25|23310.25|23390.25|23310.25|23388.07|23308.07|10
1735813760000|2025-01-02 10:29:20|23390.71|23310.71|23391.47|23311.47|23392.26|23312.26|23390.71|23310.71|10
1735813770000|2025-01-02 10:29:30|23391.18|23311.18|23394.51|23314.51|23394.51|23314.51|23391.18|23311.18|10
1735813780000|2025-01-02 10:29:40|23394.67|23314.67|23393.64|23313.64|23394.69|23314.69|23393.57|23313.57|10
1735813790000|2025-01-02 10:29:50|23393.54|23313.54|23393.07|23313.07|23393.54|23313.54|23392.77|23312.77|9
1735813800000|2025-01-02 10:30:00|23398.11|23318.11|23393.99|23313.99|23398.11|23318.11|23393.68|23313.68|10
1735813810000|2025-01-02 10:30:10|23394.47|23314.47|23395.62|23315.62|23395.72|23315.72|23393.92|23313.92|9
1735813820000|2025-01-02 10:30:20|23396.22|23316.22|23397.69|23317.69|23397.69|23317.69|23396.22|23316.22|9
1735813830000|2025-01-02 10:30:30|23398.26|23318.26|23396.34|23316.34|23399.03|23319.03|23396.34|23316.34|10
1735813840000|2025-01-02 10:30:40|23396.24|23316.24|23395.37|23315.37|23396.24|23316.24|23394.77|23314.77|10
1735813850000|2025-01-02 10:30:50|23395.42|23315.42|23398.39|23318.39|23398.39|23318.39|23395.42|23315.42|10
1735813860000|2025-01-02 10:31:00|23398.43|23318.43|23400.88|23320.88|23400.88|23320.88|23398.33|23318.33|10
1735813870000|2025-01-02 10:31:10|23401.21|23321.21|23401.97|23321.97|23403.24|23323.24|23401.21|23321.21|10
1735813880000|2025-01-02 10:31:20|23401.96|23321.96|23404.33|23324.33|23404.33|23324.33|23401.69|23321.69|9
1735813890000|2025-01-02 10:31:30|23403.46|23323.46|23403.92|23323.92|23404.44|23324.44|23402.99|23322.99|9
1735813900000|2025-01-02 10:31:40|23403.58|23323.58|23403.72|23323.72|23404.38|23324.38|23403.58|23323.58|10
1735813910000|2025-01-02 10:31:50|23403.76|23323.76|23403.11|23323.11|23403.77|23323.77|23402.93|23322.93|10
1735813920000|2025-01-02 10:32:00|23403.08|23323.08|23399.91|23319.91|23403.08|23323.08|23399.7|23319.7|10
1735813930000|2025-01-02 10:32:10|23399.63|23319.63|23395.23|23315.23|23399.8|23319.8|23394.85|23314.85|10
1735813940000|2025-01-02 10:32:20|23395.91|23315.91|23391.4|23311.4|23395.91|23315.91|23389.43|23309.43|10
1735813950000|2025-01-02 10:32:30|23391.57|23311.57|23390.51|23310.51|23392.12|23312.12|23389.48|23309.48|10
1735813960000|2025-01-02 10:32:40|23390.03|23310.03|23389.75|23309.75|23390.03|23310.03|23388.68|23308.68|10
1735813970000|2025-01-02 10:32:50|23389.43|23309.43|23387.88|23307.88|23389.43|23309.43|23385.52|23305.52|9
1735813980000|2025-01-02 10:33:00|23387.69|23307.69|23386.81|23306.81|23387.72|23307.72|23386.62|23306.62|10
1735813990000|2025-01-02 10:33:10|23386.77|23306.77|23388.18|23308.18|23388.18|23308.18|23386.77|23306.77|9
1735814000000|2025-01-02 10:33:20|23387.2|23307.2|23388.52|23308.52|23388.58|23308.58|23386.63|23306.63|10
1735814010000|2025-01-02 10:33:30|23388.67|23308.67|23390.54|23310.54|23390.54|23310.54|23388.67|23308.67|10
1735814020000|2025-01-02 10:33:40|23390.98|23310.98|23397.34|23317.34|23397.34|23317.34|23390.98|23310.98|10
1735814030000|2025-01-02 10:33:50|23397.18|23317.18|23405.45|23325.45|23405.45|23325.45|23397.18|23317.18|10
1735814040000|2025-01-02 10:34:00|23405.87|23325.87|23415.39|23335.39|23415.39|23335.39|23405.87|23325.87|10
1735814050000|2025-01-02 10:34:10|23415.65|23335.65|23414.91|23334.91|23415.91|23335.91|23411.9|23331.9|10
1735814060000|2025-01-02 10:34:20|23415.27|23335.27|23418.65|23338.65|23418.7|23338.7|23415.27|23335.27|10
1735814070000|2025-01-02 10:34:30|23418.77|23338.77|23420.92|23340.92|23420.92|23340.92|23418.77|23338.77|10
1735814080000|2025-01-02 10:34:40|23421.24|23341.24|23421.85|23341.85|23421.85|23341.85|23421.16|23341.16|10
1735814090000|2025-01-02 10:34:50|23421.48|23341.48|23423.17|23343.17|23423.17|23343.17|23421.48|23341.48|10
1735814100000|2025-01-02 10:35:00|23423.3|23343.3|23423.3|23343.3|23423.69|23343.69|23422.19|23342.19|10
1735814110000|2025-01-02 10:35:10|23423.88|23343.88|23427.29|23347.29|23427.42|23347.42|23423.88|23343.88|10
1735814120000|2025-01-02 10:35:20|23427.16|23347.16|23426.53|23346.53|23429|23349|23426.53|23346.53|10
1735814130000|2025-01-02 10:35:30|23426.38|23346.38|23421.09|23341.09|23426.38|23346.38|23420.99|23340.99|10
1735814140000|2025-01-02 10:35:40|23421.35|23341.35|23421.86|23341.86|23422.57|23342.57|23420.68|23340.68|9
1735814150000|2025-01-02 10:35:50|23421.41|23341.41|23420.06|23340.06|23421.41|23341.41|23420.06|23340.06|9
1735814160000|2025-01-02 10:36:00|23420.13|23340.13|23415.75|23335.75|23420.13|23340.13|23415.58|23335.58|10
1735814170000|2025-01-02 10:36:10|23415.73|23335.73|23414.12|23334.12|23415.73|23335.73|23413.23|23333.23|10
1735814180000|2025-01-02 10:36:20|23413.86|23333.86|23415.27|23335.27|23415.36|23335.36|23413.86|23333.86|10
1735814190000|2025-01-02 10:36:30|23415.81|23335.81|23412.51|23332.51|23416.09|23336.09|23412.2|23332.2|10
1735814200000|2025-01-02 10:36:40|23412.63|23332.63|23413.92|23333.92|23413.92|23333.92|23410.89|23330.89|10
1735814210000|2025-01-02 10:36:50|23414.38|23334.38|23409.49|23329.49|23414.38|23334.38|23409.49|23329.49|10
1735814220000|2025-01-02 10:37:00|23409.12|23329.12|23405.64|23325.64|23409.12|23329.12|23405.41|23325.41|10
1735814230000|2025-01-02 10:37:10|23405.37|23325.37|23399.75|23319.75|23405.37|23325.37|23399.75|23319.75|10
1735814240000|2025-01-02 10:37:20|23399.52|23319.52|23398.66|23318.66|23399.52|23319.52|23397.72|23317.72|10
1735814250000|2025-01-02 10:37:30|23398.95|23318.95|23402.08|23322.08|23402.08|23322.08|23398.95|23318.95|9
1735814260000|2025-01-02 10:37:40|23402.09|23322.09|23405.2|23325.2|23405.43|23325.43|23401.89|23321.89|10
1735814270000|2025-01-02 10:37:50|23405.41|23325.41|23406.75|23326.75|23406.83|23326.83|23405.41|23325.41|10
1735814280000|2025-01-02 10:38:00|23406.93|23326.93|23406.82|23326.82|23406.93|23326.93|23405.4|23325.4|9
1735814290000|2025-01-02 10:38:10|23407.24|23327.24|23409.62|23329.62|23409.62|23329.62|23407.24|23327.24|10
1735814300000|2025-01-02 10:38:20|23409.64|23329.64|23408.56|23328.56|23409.71|23329.71|23408.56|23328.56|9
1735814310000|2025-01-02 10:38:30|23408.64|23328.64|23405.41|23325.41|23408.96|23328.96|23405.41|23325.41|10
1735814320000|2025-01-02 10:38:40|23405.37|23325.37|23406.13|23326.13|23406.13|23326.13|23404.68|23324.68|10
1735814330000|2025-01-02 10:38:50|23406.23|23326.23|23406.62|23326.62|23407.31|23327.31|23406.23|23326.23|10
1735814340000|2025-01-02 10:39:00|23406.28|23326.28|23404.66|23324.66|23406.65|23326.65|23404.66|23324.66|10
1735814350000|2025-01-02 10:39:10|23404.62|23324.62|23404.85|23324.85|23404.98|23324.98|23404.58|23324.58|9
1735814360000|2025-01-02 10:39:20|23403.98|23323.98|23404.69|23324.69|23404.7|23324.7|23403.45|23323.45|10
1735814370000|2025-01-02 10:39:30|23405.29|23325.29|23406.85|23326.85|23406.85|23326.85|23405.29|23325.29|10
1735814380000|2025-01-02 10:39:40|23406.72|23326.72|23405.68|23325.68|23407.77|23327.77|23405.68|23325.68|10
1735814390000|2025-01-02 10:39:50|23405.57|23325.57|23405.48|23325.48|23405.57|23325.57|23404.05|23324.05|10
1735814400000|2025-01-02 10:40:00|23405.55|23325.55|23405.21|23325.21|23405.68|23325.68|23404.69|23324.69|10
1735814410000|2025-01-02 10:40:10|23405.18|23325.18|23406.63|23326.63|23407.27|23327.27|23405.18|23325.18|10
1735814420000|2025-01-02 10:40:20|23406.23|23326.23|23405.38|23325.38|23406.23|23326.23|23404.82|23324.82|10
1735814430000|2025-01-02 10:40:30|23405.84|23325.84|23405.54|23325.54|23406.43|23326.43|23405.54|23325.54|10
1735814440000|2025-01-02 10:40:40|23406.4|23326.4|23406.29|23326.29|23407.5|23327.5|23406.14|23326.14|10
1735814450000|2025-01-02 10:40:50|23406.31|23326.31|23404.32|23324.32|23406.56|23326.56|23404.32|23324.32|10
1735814460000|2025-01-02 10:41:00|23404.11|23324.11|23403.56|23323.56|23404.39|23324.39|23403.53|23323.53|10
1735814470000|2025-01-02 10:41:10|23403.25|23323.25|23405.04|23325.04|23405.04|23325.04|23402.39|23322.39|10
1735814480000|2025-01-02 10:41:20|23406.58|23326.58|23406.45|23326.45|23407.45|23327.45|23406.14|23326.14|10
1735814490000|2025-01-02 10:41:30|23406.46|23326.46|23408.99|23328.99|23408.99|23328.99|23406.37|23326.37|10
1735814500000|2025-01-02 10:41:40|23408.72|23328.72|23408.41|23328.41|23408.72|23328.72|23407.99|23327.99|10
1735814510000|2025-01-02 10:41:50|23408.48|23328.48|23407.6|23327.6|23408.55|23328.55|23407.6|23327.6|10
1735814520000|2025-01-02 10:42:00|23407.52|23327.52|23403.79|23323.79|23407.52|23327.52|23403.79|23323.79|9
1735814530000|2025-01-02 10:42:10|23403.88|23323.88|23399.04|23319.04|23405.23|23325.23|23399.04|23319.04|10
1735814540000|2025-01-02 10:42:20|23398.49|23318.49|23395.31|23315.31|23398.59|23318.59|23394.73|23314.73|10
1735814550000|2025-01-02 10:42:30|23394.47|23314.47|23390.67|23310.67|23394.47|23314.47|23390.67|23310.67|10
1735814560000|2025-01-02 10:42:40|23390.39|23310.39|23388.06|23308.06|23390.72|23310.72|23388.06|23308.06|9
1735814570000|2025-01-02 10:42:50|23388.19|23308.19|23388.37|23308.37|23389.03|23309.03|23388.19|23308.19|10
1735814580000|2025-01-02 10:43:00|23388.02|23308.02|23385.72|23305.72|23388.02|23308.02|23385.72|23305.72|7
1735814590000|2025-01-02 10:43:10|23385.62|23305.62|23386.58|23306.58|23386.58|23306.58|23385.62|23305.62|10
1735814600000|2025-01-02 10:43:20|23386.43|23306.43|23382.21|23302.21|23386.46|23306.46|23382.21|23302.21|10
1735814610000|2025-01-02 10:43:30|23381.85|23301.85|23380.53|23300.53|23381.85|23301.85|23379.47|23299.47|10
1735814620000|2025-01-02 10:43:40|23379.82|23299.82|23378.76|23298.76|23379.82|23299.82|23378.1|23298.1|10
1735814630000|2025-01-02 10:43:50|23378.88|23298.88|23379.09|23299.09|23379.09|23299.09|23377.89|23297.89|10
1735814640000|2025-01-02 10:44:00|23379.59|23299.59|23379.58|23299.58|23380.81|23300.81|23379.58|23299.58|10
1735814650000|2025-01-02 10:44:10|23379.62|23299.62|23378.06|23298.06|23379.99|23299.99|23378.06|23298.06|10
1735814660000|2025-01-02 10:44:20|23378.36|23298.36|23378.03|23298.03|23378.48|23298.48|23377.63|23297.63|10
1735814670000|2025-01-02 10:44:30|23378.07|23298.07|23379.37|23299.37|23379.37|23299.37|23378.07|23298.07|7
1735814680000|2025-01-02 10:44:40|23379.39|23299.39|23377.03|23297.03|23379.39|23299.39|23377.03|23297.03|10
1735814690000|2025-01-02 10:44:50|23377.55|23297.55|23377.37|23297.37|23377.56|23297.56|23376.87|23296.87|8
1735814700000|2025-01-02 10:45:00|23377.36|23297.36|23376.94|23296.94|23377.46|23297.46|23376.47|23296.47|8
1735814710000|2025-01-02 10:45:10|23376.8|23296.8|23374.36|23294.36|23376.8|23296.8|23374.33|23294.33|10
1735814720000|2025-01-02 10:45:20|23374.34|23294.34|23374.02|23294.02|23374.53|23294.53|23373|23293|10
1735814730000|2025-01-02 10:45:30|23373.97|23293.97|23371.69|23291.69|23373.97|23293.97|23371.69|23291.69|10
1735814740000|2025-01-02 10:45:40|23371.49|23291.49|23372.35|23292.35|23372.41|23292.41|23370.97|23290.97|10
1735814750000|2025-01-02 10:45:50|23372.34|23292.34|23372.05|23292.05|23372.34|23292.34|23371.2|23291.2|9
1735814760000|2025-01-02 10:46:00|23372.38|23292.38|23375.2|23295.2|23375.2|23295.2|23372.38|23292.38|10
1735814770000|2025-01-02 10:46:10|23375.41|23295.41|23370.75|23290.75|23375.87|23295.87|23370.7|23290.7|10
1735814780000|2025-01-02 10:46:20|23370.88|23290.88|23372.25|23292.25|23372.65|23292.65|23370.83|23290.83|10
1735814790000|2025-01-02 10:46:30|23373.87|23293.87|23375.67|23295.67|23375.8|23295.8|23373.87|23293.87|9
1735814800000|2025-01-02 10:46:40|23375.84|23295.84|23375.01|23295.01|23375.84|23295.84|23374.7|23294.7|10
1735814810000|2025-01-02 10:46:50|23376.61|23296.61|23376.33|23296.33|23377|23297|23376.3|23296.3|10
1735814820000|2025-01-02 10:47:00|23376.11|23296.11|23378.73|23298.73|23378.73|23298.73|23375.8|23295.8|10
1735814830000|2025-01-02 10:47:10|23378.74|23298.74|23379.82|23299.82|23379.82|23299.82|23378.7|23298.7|10
1735814840000|2025-01-02 10:47:20|23379.86|23299.86|23384.55|23304.55|23384.55|23304.55|23379.86|23299.86|10
1735814850000|2025-01-02 10:47:30|23384.63|23304.63|23383.26|23303.26|23384.63|23304.63|23382.54|23302.54|10
1735814860000|2025-01-02 10:47:40|23382.09|23302.09|23381.55|23301.55|23382.09|23302.09|23381.16|23301.16|9
1735814870000|2025-01-02 10:47:50|23381.64|23301.64|23381.04|23301.04|23382.12|23302.12|23380.31|23300.31|10
1735814880000|2025-01-02 10:48:00|23381.38|23301.38|23382.76|23302.76|23382.76|23302.76|23381.38|23301.38|10
1735814890000|2025-01-02 10:48:10|23383.64|23303.64|23386.05|23306.05|23386.13|23306.13|23383.51|23303.51|9
1735814900000|2025-01-02 10:48:20|23385.75|23305.75|23388.32|23308.32|23388.32|23308.32|23385.54|23305.54|9
1735814910000|2025-01-02 10:48:30|23388.81|23308.81|23390.26|23310.26|23390.26|23310.26|23388.03|23308.03|9
1735814920000|2025-01-02 10:48:40|23390.3|23310.3|23391.59|23311.59|23392.16|23312.16|23390.3|23310.3|10
1735814930000|2025-01-02 10:48:50|23391.33|23311.33|23392.48|23312.48|23392.5|23312.5|23391.33|23311.33|10
1735814940000|2025-01-02 10:49:00|23392.66|23312.66|23392.51|23312.51|23393.55|23313.55|23392.51|23312.51|9
1735814950000|2025-01-02 10:49:10|23392.12|23312.12|23390.37|23310.37|23393.42|23313.42|23390.16|23310.16|10
1735814960000|2025-01-02 10:49:20|23390.02|23310.02|23388.06|23308.06|23390.02|23310.02|23388.06|23308.06|10
1735814970000|2025-01-02 10:49:30|23387.83|23307.83|23387.81|23307.81|23388.36|23308.36|23386.27|23306.27|9
1735814980000|2025-01-02 10:49:40|23387.54|23307.54|23387.92|23307.92|23387.92|23307.92|23386.67|23306.67|10
1735814990000|2025-01-02 10:49:50|23387.99|23307.99|23390.45|23310.45|23390.82|23310.82|23387.93|23307.93|10
1735815000000|2025-01-02 10:50:00|23390.5|23310.5|23391.11|23311.11|23391.11|23311.11|23390.28|23310.28|10
1735815010000|2025-01-02 10:50:10|23391.12|23311.12|23391.84|23311.84|23391.84|23311.84|23391.12|23311.12|10
1735815020000|2025-01-02 10:50:20|23392.28|23312.28|23394.56|23314.56|23395.02|23315.02|23392.28|23312.28|10
1735815030000|2025-01-02 10:50:30|23394.44|23314.44|23393.77|23313.77|23395.72|23315.72|23393.77|23313.77|9
1735815040000|2025-01-02 10:50:40|23394.3|23314.3|23393.32|23313.32|23394.3|23314.3|23393.32|23313.32|10
1735815050000|2025-01-02 10:50:50|23393.15|23313.15|23392.49|23312.49|23393.28|23313.28|23392.49|23312.49|10
1735815060000|2025-01-02 10:51:00|23392.51|23312.51|23392.83|23312.83|23393.26|23313.26|23392.33|23312.33|10
1735815070000|2025-01-02 10:51:10|23392.8|23312.8|23393.31|23313.31|23393.57|23313.57|23392.09|23312.09|9
1735815080000|2025-01-02 10:51:20|23395.33|23315.33|23398.48|23318.48|23398.48|23318.48|23395.33|23315.33|10
1735815090000|2025-01-02 10:51:30|23399.32|23319.32|23395.05|23315.05|23399.32|23319.32|23395.05|23315.05|10
1735815100000|2025-01-02 10:51:40|23394.88|23314.88|23395.12|23315.12|23395.12|23315.12|23394.31|23314.31|10
1735815110000|2025-01-02 10:51:50|23394.85|23314.85|23393.63|23313.63|23394.85|23314.85|23393.63|23313.63|10
1735815120000|2025-01-02 10:52:00|23393.43|23313.43|23388.8|23308.8|23393.43|23313.43|23388.8|23308.8|9
1735815130000|2025-01-02 10:52:10|23388.93|23308.93|23387.6|23307.6|23388.93|23308.93|23387.48|23307.48|9
1735815140000|2025-01-02 10:52:20|23386.98|23306.98|23387.61|23307.61|23387.78|23307.78|23386.3|23306.3|9
1735815150000|2025-01-02 10:52:30|23387.58|23307.58|23386.11|23306.11|23388.39|23308.39|23384.75|23304.75|10
1735815160000|2025-01-02 10:52:40|23386.09|23306.09|23386.22|23306.22|23387.53|23307.53|23386.09|23306.09|9
1735815170000|2025-01-02 10:52:50|23385.65|23305.65|23383.27|23303.27|23386.03|23306.03|23383.27|23303.27|10
1735815180000|2025-01-02 10:53:00|23383.21|23303.21|23382.65|23302.65|23383.21|23303.21|23382.35|23302.35|10
1735815190000|2025-01-02 10:53:10|23382.98|23302.98|23381.23|23301.23|23383.19|23303.19|23381.23|23301.23|10
1735815200000|2025-01-02 10:53:20|23381.33|23301.33|23381.81|23301.81|23381.94|23301.94|23381.13|23301.13|10
1735815210000|2025-01-02 10:53:30|23381.73|23301.73|23381.95|23301.95|23382.35|23302.35|23381.2|23301.2|10
1735815220000|2025-01-02 10:53:40|23381.93|23301.93|23383.01|23303.01|23383.01|23303.01|23381.51|23301.51|10
1735815230000|2025-01-02 10:53:50|23383.55|23303.55|23385.59|23305.59|23385.67|23305.67|23383.55|23303.55|9
1735815240000|2025-01-02 10:54:00|23385.84|23305.84|23387.6|23307.6|23387.64|23307.64|23385.84|23305.84|10
1735815250000|2025-01-02 10:54:10|23387.64|23307.64|23390.47|23310.47|23390.47|23310.47|23387.64|23307.64|9
1735815260000|2025-01-02 10:54:20|23390.87|23310.87|23393.6|23313.6|23393.6|23313.6|23390.87|23310.87|10
1735815270000|2025-01-02 10:54:30|23396.41|23316.41|23397.25|23317.25|23397.76|23317.76|23396.41|23316.41|9
1735815280000|2025-01-02 10:54:40|23396.42|23316.42|23395.48|23315.48|23396.42|23316.42|23395.02|23315.02|10
1735815290000|2025-01-02 10:54:50|23395.66|23315.66|23396.04|23316.04|23396.27|23316.27|23395.66|23315.66|10
1735815300000|2025-01-02 10:55:00|23396.02|23316.02|23397.66|23317.66|23397.66|23317.66|23395.7|23315.7|10
1735815310000|2025-01-02 10:55:10|23396.19|23316.19|23395.69|23315.69|23396.19|23316.19|23394.39|23314.39|10
1735815320000|2025-01-02 10:55:20|23395.73|23315.73|23394.21|23314.21|23395.89|23315.89|23394.21|23314.21|10
1735815330000|2025-01-02 10:55:30|23394.16|23314.16|23393.27|23313.27|23394.23|23314.23|23393.27|23313.27|10
1735815340000|2025-01-02 10:55:40|23392.74|23312.74|23390.85|23310.85|23392.74|23312.74|23390.62|23310.62|10
1735815350000|2025-01-02 10:55:50|23390.88|23310.88|23394.16|23314.16|23394.16|23314.16|23390.88|23310.88|10
1735815360000|2025-01-02 10:56:00|23394.3|23314.3|23396.25|23316.25|23396.25|23316.25|23394.29|23314.29|10
1735815370000|2025-01-02 10:56:10|23396.34|23316.34|23390.25|23310.25|23396.34|23316.34|23390.25|23310.25|10
1735815380000|2025-01-02 10:56:20|23390.13|23310.13|23390.7|23310.7|23390.7|23310.7|23389.85|23309.85|10
1735815390000|2025-01-02 10:56:30|23391.06|23311.06|23395.34|23315.34|23395.34|23315.34|23391.06|23311.06|10
1735815400000|2025-01-02 10:56:40|23395.05|23315.05|23396.13|23316.13|23396.13|23316.13|23395.05|23315.05|10
1735815410000|2025-01-02 10:56:50|23396.11|23316.11|23395.88|23315.88|23396.15|23316.15|23395.64|23315.64|10
1735815420000|2025-01-02 10:57:00|23395.7|23315.7|23397.28|23317.28|23397.28|23317.28|23395.53|23315.53|9
1735815430000|2025-01-02 10:57:10|23396.77|23316.77|23398.81|23318.81|23398.81|23318.81|23396.76|23316.76|10
1735815440000|2025-01-02 10:57:20|23398.98|23318.98|23403.44|23323.44|23403.49|23323.49|23398.98|23318.98|9
1735815450000|2025-01-02 10:57:30|23402.89|23322.89|23406.17|23326.17|23406.17|23326.17|23402.89|23322.89|10
1735815460000|2025-01-02 10:57:40|23407.18|23327.18|23410.86|23330.86|23411.54|23331.54|23407.18|23327.18|10
1735815470000|2025-01-02 10:57:50|23410.81|23330.81|23409.73|23329.73|23410.86|23330.86|23409.5|23329.5|10
1735815480000|2025-01-02 10:58:00|23409.55|23329.55|23409.57|23329.57|23410.33|23330.33|23409.43|23329.43|10
1735815490000|2025-01-02 10:58:10|23409.6|23329.6|23410|23330|23410|23330|23409.3|23329.3|10
1735815500000|2025-01-02 10:58:20|23410.07|23330.07|23410.95|23330.95|23411.15|23331.15|23410.07|23330.07|9
1735815510000|2025-01-02 10:58:30|23411.22|23331.22|23411.81|23331.81|23411.81|23331.81|23411.22|23331.22|6
1735815520000|2025-01-02 10:58:40|23411.62|23331.62|23410.1|23330.1|23411.7|23331.7|23410.1|23330.1|9
1735815530000|2025-01-02 10:58:50|23410.07|23330.07|23408.8|23328.8|23410.07|23330.07|23408.69|23328.69|10
1735815540000|2025-01-02 10:59:00|23409.08|23329.08|23409.02|23329.02|23409.15|23329.15|23408.61|23328.61|8
1735815550000|2025-01-02 10:59:10|23409.16|23329.16|23407.85|23327.85|23409.28|23329.28|23407.75|23327.75|10
1735815560000|2025-01-02 10:59:20|23407.41|23327.41|23406.54|23326.54|23407.41|23327.41|23406.54|23326.54|9
1735815570000|2025-01-02 10:59:30|23406.2|23326.2|23404.58|23324.58|23406.2|23326.2|23404.45|23324.45|10
1735815580000|2025-01-02 10:59:40|23404.57|23324.57|23403.18|23323.18|23404.84|23324.84|23401.05|23321.05|10
1735815590000|2025-01-02 10:59:50|23402.46|23322.46|23403.15|23323.15|23403.15|23323.15|23402.02|23322.02|10
1735815600000|2025-01-02 11:00:00|23403.73|23323.73|23406.55|23326.55|23406.55|23326.55|23403.73|23323.73|10
1735815610000|2025-01-02 11:00:10|23406.52|23326.52|23403.84|23323.84|23406.52|23326.52|23403.84|23323.84|10
1735815620000|2025-01-02 11:00:20|23403.89|23323.89|23402.24|23322.24|23403.89|23323.89|23402.24|23322.24|10
1735815630000|2025-01-02 11:00:30|23402.55|23322.55|23402.86|23322.86|23403.05|23323.05|23402.55|23322.55|10
1735815640000|2025-01-02 11:00:40|23402.88|23322.88|23402.72|23322.72|23402.88|23322.88|23402.6|23322.6|10
1735815650000|2025-01-02 11:00:50|23402.04|23322.04|23396.48|23316.48|23402.04|23322.04|23396.48|23316.48|9
1735815660000|2025-01-02 11:01:00|23396.31|23316.31|23391.8|23311.8|23396.31|23316.31|23391.35|23311.35|10
1735815670000|2025-01-02 11:01:10|23391.71|23311.71|23385.69|23305.69|23391.71|23311.71|23385.69|23305.69|10
1735815680000|2025-01-02 11:01:20|23385.19|23305.19|23382.86|23302.86|23385.19|23305.19|23382.86|23302.86|9
1735815690000|2025-01-02 11:01:30|23382.58|23302.58|23381.95|23301.95|23382.78|23302.78|23381.95|23301.95|9
1735815700000|2025-01-02 11:01:40|23381.59|23301.59|23384.61|23304.61|23384.9|23304.9|23381.59|23301.59|10
1735815710000|2025-01-02 11:01:50|23384.11|23304.11|23386.49|23306.49|23386.86|23306.86|23384.11|23304.11|10
1735815720000|2025-01-02 11:02:00|23386.43|23306.43|23390.07|23310.07|23391.02|23311.02|23385.63|23305.63|10
1735815730000|2025-01-02 11:02:10|23389.82|23309.82|23390.32|23310.32|23390.47|23310.47|23389.51|23309.51|10
1735815740000|2025-01-02 11:02:20|23390.16|23310.16|23390.82|23310.82|23390.91|23310.91|23389.95|23309.95|10
1735815750000|2025-01-02 11:02:30|23391.94|23311.94|23391.97|23311.97|23391.97|23311.97|23391.44|23311.44|10
1735815760000|2025-01-02 11:02:40|23392.16|23312.16|23392.63|23312.63|23393.01|23313.01|23391.81|23311.81|9
1735815770000|2025-01-02 11:02:50|23393.99|23313.99|23398.38|23318.38|23398.38|23318.38|23393.99|23313.99|10
1735815780000|2025-01-02 11:03:00|23397.88|23317.88|23396.24|23316.24|23398.1|23318.1|23396.1|23316.1|10
1735815790000|2025-01-02 11:03:10|23396.5|23316.5|23397.41|23317.41|23398.16|23318.16|23396|23316|10
1735815800000|2025-01-02 11:03:20|23389.7|23309.7|23387.25|23307.25|23389.7|23309.7|23387.25|23307.25|10
1735815810000|2025-01-02 11:03:30|23387.4|23307.4|23387.06|23307.06|23387.46|23307.46|23387.06|23307.06|9
1735815820000|2025-01-02 11:03:40|23386.95|23306.95|23386.66|23306.66|23386.95|23306.95|23385.56|23305.56|10
1735815830000|2025-01-02 11:03:50|23386.5|23306.5|23385.1|23305.1|23386.5|23306.5|23384.02|23304.02|10
1735815840000|2025-01-02 11:04:00|23385.06|23305.06|23385.65|23305.65|23385.67|23305.67|23384.95|23304.95|9
1735815850000|2025-01-02 11:04:10|23385.64|23305.64|23384.19|23304.19|23385.64|23305.64|23384.09|23304.09|10
1735815860000|2025-01-02 11:04:20|23384.18|23304.18|23385.19|23305.19|23386.27|23306.27|23384.18|23304.18|10
1735815870000|2025-01-02 11:04:30|23385.11|23305.11|23383.59|23303.59|23385.11|23305.11|23383.59|23303.59|9
1735815880000|2025-01-02 11:04:40|23383.36|23303.36|23382.35|23302.35|23383.36|23303.36|23382.24|23302.24|10
1735815890000|2025-01-02 11:04:50|23382.36|23302.36|23382.31|23302.31|23383.07|23303.07|23382.18|23302.18|10
1735815900000|2025-01-02 11:05:00|23382.28|23302.28|23382.55|23302.55|23382.55|23302.55|23380.92|23300.92|9
1735815910000|2025-01-02 11:05:10|23382.58|23302.58|23382.96|23302.96|23383.43|23303.43|23382.36|23302.36|10
1735815920000|2025-01-02 11:05:20|23382.98|23302.98|23381.1|23301.1|23383.13|23303.13|23381.1|23301.1|10
1735815930000|2025-01-02 11:05:30|23381.28|23301.28|23378.75|23298.75|23381.28|23301.28|23378.75|23298.75|10
1735815940000|2025-01-02 11:05:40|23378.44|23298.44|23379.31|23299.31|23379.94|23299.94|23378.44|23298.44|10
1735815950000|2025-01-02 11:05:50|23378.5|23298.5|23378.6|23298.6|23379.29|23299.29|23378.46|23298.46|9
1735815960000|2025-01-02 11:06:00|23378.26|23298.26|23378.24|23298.24|23378.26|23298.26|23377.07|23297.07|10
1735815970000|2025-01-02 11:06:10|23378.63|23298.63|23376.96|23296.96|23378.84|23298.84|23375.94|23295.94|10
1735815980000|2025-01-02 11:06:20|23376.17|23296.17|23377.64|23297.64|23377.64|23297.64|23376.05|23296.05|10
1735815990000|2025-01-02 11:06:30|23377.9|23297.9|23379.37|23299.37|23379.74|23299.74|23377.6|23297.6|10
1735816000000|2025-01-02 11:06:40|23379.24|23299.24|23377.61|23297.61|23379.24|23299.24|23377.61|23297.61|10
1735816010000|2025-01-02 11:06:50|23377.57|23297.57|23379.25|23299.25|23379.25|23299.25|23376.86|23296.86|10
1735816020000|2025-01-02 11:07:00|23379.29|23299.29|23381.33|23301.33|23381.83|23301.83|23379.29|23299.29|10
1735816030000|2025-01-02 11:07:10|23381.19|23301.19|23380.5|23300.5|23381.19|23301.19|23380.5|23300.5|9
1735816040000|2025-01-02 11:07:20|23380.22|23300.22|23382.67|23302.67|23382.67|23302.67|23379.9|23299.9|10
1735816050000|2025-01-02 11:07:30|23384.24|23304.24|23388.54|23308.54|23388.54|23308.54|23384.24|23304.24|10
1735816060000|2025-01-02 11:07:40|23388.3|23308.3|23389.25|23309.25|23389.25|23309.25|23387.9|23307.9|9
1735816070000|2025-01-02 11:07:50|23389.34|23309.34|23388.71|23308.71|23389.39|23309.39|23388.5|23308.5|10
1735816080000|2025-01-02 11:08:00|23388.8|23308.8|23390.04|23310.04|23390.77|23310.77|23388.8|23308.8|10
1735816090000|2025-01-02 11:08:10|23390.05|23310.05|23391.49|23311.49|23391.49|23311.49|23390.01|23310.01|9
1735816100000|2025-01-02 11:08:20|23391.58|23311.58|23393.69|23313.69|23393.69|23313.69|23391.36|23311.36|10
1735816110000|2025-01-02 11:08:30|23393.77|23313.77|23400.98|23320.98|23400.98|23320.98|23393.77|23313.77|10
1735816120000|2025-01-02 11:08:40|23401.72|23321.72|23407.51|23327.51|23407.51|23327.51|23401.72|23321.72|10
1735816130000|2025-01-02 11:08:50|23407.55|23327.55|23411.78|23331.78|23411.78|23331.78|23407.55|23327.55|10
1735816140000|2025-01-02 11:09:00|23411.82|23331.82|23412.61|23332.61|23413.13|23333.13|23411.82|23331.82|10
1735816150000|2025-01-02 11:09:10|23411.97|23331.97|23408.24|23328.24|23411.97|23331.97|23407.79|23327.79|10
1735816160000|2025-01-02 11:09:20|23408.13|23328.13|23408.75|23328.75|23408.8|23328.8|23408.13|23328.13|10
1735816170000|2025-01-02 11:09:30|23408.02|23328.02|23406.2|23326.2|23408.02|23328.02|23405.85|23325.85|10
1735816180000|2025-01-02 11:09:40|23405.76|23325.76|23403.29|23323.29|23405.76|23325.76|23403.29|23323.29|10
1735816190000|2025-01-02 11:09:50|23402.8|23322.8|23404.75|23324.75|23404.94|23324.94|23402.57|23322.57|10
1735816200000|2025-01-02 11:10:00|23404.8|23324.8|23403.69|23323.69|23405.94|23325.94|23403.69|23323.69|10
1735816210000|2025-01-02 11:10:10|23402.74|23322.74|23399.05|23319.05|23402.74|23322.74|23399.05|23319.05|10
1735816220000|2025-01-02 11:10:20|23398.56|23318.56|23397.74|23317.74|23399.37|23319.37|23397.74|23317.74|10
1735816230000|2025-01-02 11:10:30|23397.68|23317.68|23395.85|23315.85|23397.68|23317.68|23395.52|23315.52|10
1735816240000|2025-01-02 11:10:40|23395.23|23315.23|23394.78|23314.78|23395.91|23315.91|23394.64|23314.64|10
1735816250000|2025-01-02 11:10:50|23394.33|23314.33|23395.76|23315.76|23395.76|23315.76|23394.01|23314.01|10
1735816260000|2025-01-02 11:11:00|23395.77|23315.77|23395.53|23315.53|23395.9|23315.9|23395.53|23315.53|10
1735816270000|2025-01-02 11:11:10|23396.83|23316.83|23396.46|23316.46|23396.88|23316.88|23395.9|23315.9|10
1735816280000|2025-01-02 11:11:20|23396.4|23316.4|23397.12|23317.12|23397.26|23317.26|23396.39|23316.39|9
1735816290000|2025-01-02 11:11:30|23396.88|23316.88|23396.22|23316.22|23396.88|23316.88|23396.11|23316.11|10
1735816300000|2025-01-02 11:11:40|23396.36|23316.36|23396.01|23316.01|23396.37|23316.37|23395.37|23315.37|10
1735816310000|2025-01-02 11:11:50|23396.04|23316.04|23395.94|23315.94|23396.35|23316.35|23395.94|23315.94|9
1735816320000|2025-01-02 11:12:00|23395.41|23315.41|23390.94|23310.94|23395.43|23315.43|23390.66|23310.66|10
1735816330000|2025-01-02 11:12:10|23391.84|23311.84|23393.16|23313.16|23393.16|23313.16|23391.84|23311.84|9
1735816340000|2025-01-02 11:12:20|23393.09|23313.09|23393.69|23313.69|23393.69|23313.69|23392.82|23312.82|10
1735816350000|2025-01-02 11:12:30|23392.95|23312.95|23390.26|23310.26|23392.95|23312.95|23390.26|23310.26|10
1735816360000|2025-01-02 11:12:40|23389.94|23309.94|23388.98|23308.98|23390.29|23310.29|23388.98|23308.98|10
1735816370000|2025-01-02 11:12:50|23388.34|23308.34|23385.12|23305.12|23388.34|23308.34|23385.06|23305.06|10
1735816380000|2025-01-02 11:13:00|23384.2|23304.2|23382.92|23302.92|23384.77|23304.77|23382.92|23302.92|10
1735816390000|2025-01-02 11:13:10|23382.78|23302.78|23378.01|23298.01|23382.84|23302.84|23378.01|23298.01|10
1735816400000|2025-01-02 11:13:20|23377.9|23297.9|23378.61|23298.61|23380.94|23300.94|23377.9|23297.9|10
1735816410000|2025-01-02 11:13:30|23378.6|23298.6|23377.18|23297.18|23378.6|23298.6|23376.95|23296.95|9
1735816420000|2025-01-02 11:13:40|23377.4|23297.4|23376.77|23296.77|23377.4|23297.4|23376.77|23296.77|10
1735816430000|2025-01-02 11:13:50|23375.12|23295.12|23374.31|23294.31|23375.55|23295.55|23374.31|23294.31|10
1735816440000|2025-01-02 11:14:00|23374.11|23294.11|23373.65|23293.65|23374.51|23294.51|23373.65|23293.65|10
1735816450000|2025-01-02 11:14:10|23373.95|23293.95|23375.22|23295.22|23375.22|23295.22|23373.95|23293.95|10
1735816460000|2025-01-02 11:14:20|23376.74|23296.74|23379|23299|23379|23299|23376.74|23296.74|10
1735816470000|2025-01-02 11:14:30|23378.92|23298.92|23377.15|23297.15|23378.92|23298.92|23377.15|23297.15|9
1735816480000|2025-01-02 11:14:40|23377.17|23297.17|23376.03|23296.03|23377.17|23297.17|23376.03|23296.03|10
1735816490000|2025-01-02 11:14:50|23376.41|23296.41|23378.69|23298.69|23378.94|23298.94|23376.4|23296.4|10
1735816500000|2025-01-02 11:15:00|23378.68|23298.68|23375.98|23295.98|23378.8|23298.8|23375.98|23295.98|10
1735816510000|2025-01-02 11:15:10|23375.68|23295.68|23377.27|23297.27|23377.27|23297.27|23375.68|23295.68|10
1735816520000|2025-01-02 11:15:20|23377.05|23297.05|23371.37|23291.37|23377.05|23297.05|23371.37|23291.37|10
1735816530000|2025-01-02 11:15:30|23371.27|23291.27|23370.54|23290.54|23371.27|23291.27|23370.54|23290.54|10
1735816540000|2025-01-02 11:15:40|23370.47|23290.47|23369.96|23289.96|23370.47|23290.47|23369.14|23289.14|9
1735816550000|2025-01-02 11:15:50|23369.85|23289.85|23364.78|23284.78|23369.85|23289.85|23364.37|23284.37|10
1735816560000|2025-01-02 11:16:00|23364.6|23284.6|23362.13|23282.13|23364.79|23284.79|23362.13|23282.13|10
1735816570000|2025-01-02 11:16:10|23361.88|23281.88|23361.02|23281.02|23362.1|23282.1|23360.99|23280.99|10
1735816580000|2025-01-02 11:16:20|23360.51|23280.51|23358.77|23278.77|23361.23|23281.23|23358.77|23278.77|10
1735816590000|2025-01-02 11:16:30|23358.76|23278.76|23357.94|23277.94|23358.76|23278.76|23357.61|23277.61|10
1735816600000|2025-01-02 11:16:40|23358.15|23278.15|23360.13|23280.13|23360.13|23280.13|23358.15|23278.15|10
1735816610000|2025-01-02 11:16:50|23360.22|23280.22|23361.28|23281.28|23361.28|23281.28|23359.52|23279.52|10
1735816620000|2025-01-02 11:17:00|23361.29|23281.29|23362.51|23282.51|23362.89|23282.89|23360.85|23280.85|10
1735816630000|2025-01-02 11:17:10|23363.48|23283.48|23366.3|23286.3|23366.39|23286.39|23363.48|23283.48|10
1735816640000|2025-01-02 11:17:20|23366.05|23286.05|23365.12|23285.12|23366.05|23286.05|23365.12|23285.12|10
1735816650000|2025-01-02 11:17:30|23364.65|23284.65|23362.56|23282.56|23365.03|23285.03|23362.56|23282.56|9
1735816660000|2025-01-02 11:17:40|23361.93|23281.93|23359.29|23279.29|23361.93|23281.93|23359.21|23279.21|10
1735816670000|2025-01-02 11:17:50|23359.65|23279.65|23360.98|23280.98|23361.19|23281.19|23359.65|23279.65|10
1735816680000|2025-01-02 11:18:00|23358.98|23278.98|23359.78|23279.78|23359.78|23279.78|23358.43|23278.43|8
1735816690000|2025-01-02 11:18:10|23360.46|23280.46|23361|23281|23361.15|23281.15|23360.19|23280.19|10
1735816700000|2025-01-02 11:18:20|23361.05|23281.05|23361.4|23281.4|23361.4|23281.4|23360.49|23280.49|10
1735816710000|2025-01-02 11:18:30|23361.47|23281.47|23365.12|23285.12|23366.16|23286.16|23361.47|23281.47|10
1735816720000|2025-01-02 11:18:40|23364.71|23284.71|23364.95|23284.95|23365.09|23285.09|23364.42|23284.42|10
1735816730000|2025-01-02 11:18:50|23364.84|23284.84|23365.45|23285.45|23365.46|23285.46|23364.84|23284.84|10
1735816740000|2025-01-02 11:19:00|23365.44|23285.44|23366.08|23286.08|23366.12|23286.12|23365.05|23285.05|10
1735816750000|2025-01-02 11:19:10|23366.09|23286.09|23365.69|23285.69|23366.46|23286.46|23365.69|23285.69|9
1735816760000|2025-01-02 11:19:20|23365.67|23285.67|23364.08|23284.08|23365.67|23285.67|23364.06|23284.06|9
1735816770000|2025-01-02 11:19:30|23364.13|23284.13|23363.14|23283.14|23364.13|23284.13|23363.14|23283.14|9
1735816780000|2025-01-02 11:19:40|23363.11|23283.11|23362.76|23282.76|23363.61|23283.61|23362.73|23282.73|10
1735816790000|2025-01-02 11:19:50|23362.51|23282.51|23362.5|23282.5|23363.06|23283.06|23362.37|23282.37|10
1735816800000|2025-01-02 11:20:00|23362.55|23282.55|23361.67|23281.67|23362.55|23282.55|23361.46|23281.46|9
1735816810000|2025-01-02 11:20:10|23361.65|23281.65|23363.57|23283.57|23363.96|23283.96|23361.65|23281.65|10
1735816820000|2025-01-02 11:20:20|23364.3|23284.3|23364.1|23284.1|23364.3|23284.3|23364.1|23284.1|9
1735816830000|2025-01-02 11:20:30|23363.66|23283.66|23362.68|23282.68|23363.66|23283.66|23362.36|23282.36|10
1735816840000|2025-01-02 11:20:40|23362.71|23282.71|23360.07|23280.07|23362.71|23282.71|23360.07|23280.07|10
1735816850000|2025-01-02 11:20:50|23360.34|23280.34|23361.34|23281.34|23361.34|23281.34|23360.03|23280.03|9
1735816860000|2025-01-02 11:21:00|23360.81|23280.81|23361.48|23281.48|23362.19|23282.19|23360.81|23280.81|10
1735816870000|2025-01-02 11:21:10|23361.95|23281.95|23361.23|23281.23|23362.32|23282.32|23361.23|23281.23|10
1735816880000|2025-01-02 11:21:20|23361.24|23281.24|23361.52|23281.52|23361.62|23281.62|23361.08|23281.08|9
1735816890000|2025-01-02 11:21:30|23360.74|23280.74|23357.4|23277.4|23360.74|23280.74|23357.4|23277.4|10
1735816900000|2025-01-02 11:21:40|23357.57|23277.57|23356.14|23276.14|23357.93|23277.93|23355.6|23275.6|10
1735816910000|2025-01-02 11:21:50|23356.28|23276.28|23355.34|23275.34|23356.37|23276.37|23355.34|23275.34|9
1735816920000|2025-01-02 11:22:00|23355.62|23275.62|23359.25|23279.25|23359.25|23279.25|23355.62|23275.62|10
1735816930000|2025-01-02 11:22:10|23359.46|23279.46|23364.4|23284.4|23364.4|23284.4|23359.46|23279.46|10
1735816940000|2025-01-02 11:22:20|23364.41|23284.41|23366.03|23286.03|23366.03|23286.03|23364.41|23284.41|10
1735816950000|2025-01-02 11:22:30|23366.28|23286.28|23365.39|23285.39|23366.63|23286.63|23365.24|23285.24|10
1735816960000|2025-01-02 11:22:40|23364.61|23284.61|23362.74|23282.74|23364.61|23284.61|23362.74|23282.74|9
1735816970000|2025-01-02 11:22:50|23362.72|23282.72|23360.78|23280.78|23363.32|23283.32|23360.78|23280.78|10
1735816980000|2025-01-02 11:23:00|23360.85|23280.85|23361.13|23281.13|23361.47|23281.47|23360.85|23280.85|10
1735816990000|2025-01-02 11:23:10|23360.74|23280.74|23360.47|23280.47|23360.74|23280.74|23360.35|23280.35|10
1735817000000|2025-01-02 11:23:20|23360.48|23280.48|23361.48|23281.48|23361.82|23281.82|23360.48|23280.48|10
1735817010000|2025-01-02 11:23:30|23361.5|23281.5|23359.94|23279.94|23361.5|23281.5|23359.65|23279.65|10
1735817020000|2025-01-02 11:23:40|23359.33|23279.33|23355.21|23275.21|23359.33|23279.33|23355.21|23275.21|10
1735817030000|2025-01-02 11:23:50|23354.7|23274.7|23352.53|23272.53|23355.9|23275.9|23352.53|23272.53|10
1735817040000|2025-01-02 11:24:00|23352.24|23272.24|23349.76|23269.76|23352.24|23272.24|23349.76|23269.76|10
1735817050000|2025-01-02 11:24:10|23348.88|23268.88|23347.46|23267.46|23348.92|23268.92|23347.46|23267.46|9
1735817060000|2025-01-02 11:24:20|23347.05|23267.05|23345.82|23265.82|23347.12|23267.12|23345.69|23265.69|10
1735817070000|2025-01-02 11:24:30|23345.58|23265.58|23344.9|23264.9|23345.83|23265.83|23343.65|23263.65|10
1735817080000|2025-01-02 11:24:40|23345.68|23265.68|23342.73|23262.73|23347.02|23267.02|23342.73|23262.73|10
1735817090000|2025-01-02 11:24:50|23341.17|23261.17|23340.19|23260.19|23341.4|23261.4|23340.19|23260.19|9
1735817100000|2025-01-02 11:25:00|23340.92|23260.92|23340.63|23260.63|23340.92|23260.92|23339.73|23259.73|10
1735817110000|2025-01-02 11:25:10|23340.78|23260.78|23339.33|23259.33|23340.78|23260.78|23339.15|23259.15|9
1735817120000|2025-01-02 11:25:20|23339.52|23259.52|23338.62|23258.62|23339.56|23259.56|23338.14|23258.14|9
1735817130000|2025-01-02 11:25:30|23338.61|23258.61|23337.63|23257.63|23338.8|23258.8|23337.63|23257.63|10
1735817140000|2025-01-02 11:25:40|23337.79|23257.79|23339.95|23259.95|23339.95|23259.95|23337.61|23257.61|10
1735817150000|2025-01-02 11:25:50|23340.52|23260.52|23340.92|23260.92|23340.94|23260.94|23340.52|23260.52|10
1735817160000|2025-01-02 11:26:00|23341.8|23261.8|23346.84|23266.84|23347.01|23267.01|23341.8|23261.8|10
1735817170000|2025-01-02 11:26:10|23346.82|23266.82|23344.43|23264.43|23346.82|23266.82|23343.95|23263.95|10
1735817180000|2025-01-02 11:26:20|23345.18|23265.18|23348.2|23268.2|23348.2|23268.2|23345.18|23265.18|9
1735817190000|2025-01-02 11:26:30|23348.71|23268.71|23349.88|23269.88|23349.93|23269.93|23348.71|23268.71|10
1735817200000|2025-01-02 11:26:40|23350.62|23270.62|23350.38|23270.38|23350.73|23270.73|23349.7|23269.7|10
1735817210000|2025-01-02 11:26:50|23350.36|23270.36|23350.78|23270.78|23350.78|23270.78|23350.15|23270.15|9
1735817220000|2025-01-02 11:27:00|23350.75|23270.75|23351.36|23271.36|23351.73|23271.73|23350.75|23270.75|9
1735817230000|2025-01-02 11:27:10|23351.51|23271.51|23349.65|23269.65|23351.56|23271.56|23349.65|23269.65|10
1735817240000|2025-01-02 11:27:20|23349.76|23269.76|23348.49|23268.49|23349.76|23269.76|23348.21|23268.21|10
1735817250000|2025-01-02 11:27:30|23348.52|23268.52|23349.48|23269.48|23350.11|23270.11|23348.52|23268.52|10
1735817260000|2025-01-02 11:27:40|23349.53|23269.53|23350.7|23270.7|23351.72|23271.72|23349.5|23269.5|10
1735817270000|2025-01-02 11:27:50|23350.79|23270.79|23352.5|23272.5|23352.5|23272.5|23350.58|23270.58|9
1735817280000|2025-01-02 11:28:00|23352.33|23272.33|23354.71|23274.71|23355.27|23275.27|23352.33|23272.33|10
1735817290000|2025-01-02 11:28:10|23354.42|23274.42|23356.76|23276.76|23356.76|23276.76|23354.42|23274.42|10
1735817300000|2025-01-02 11:28:20|23357.08|23277.08|23358.6|23278.6|23358.6|23278.6|23357.08|23277.08|9
1735817310000|2025-01-02 11:28:30|23359.09|23279.09|23362.6|23282.6|23362.6|23282.6|23359.09|23279.09|10
1735817320000|2025-01-02 11:28:40|23362.61|23282.61|23361.14|23281.14|23363.06|23283.06|23360.42|23280.42|10
1735817330000|2025-01-02 11:28:50|23360.04|23280.04|23358.99|23278.99|23360.4|23280.4|23358.99|23278.99|9
1735817340000|2025-01-02 11:29:00|23358.29|23278.29|23358.29|23278.29|23358.36|23278.36|23357.41|23277.41|10
1735817350000|2025-01-02 11:29:10|23358.7|23278.7|23358.35|23278.35|23358.99|23278.99|23358.35|23278.35|7
1735817360000|2025-01-02 11:29:20|23358.67|23278.67|23359.12|23279.12|23359.15|23279.15|23358.67|23278.67|8
1735817370000|2025-01-02 11:29:30|23359.1|23279.1|23360.11|23280.11|23360.11|23280.11|23358.46|23278.46|10
1735817380000|2025-01-02 11:29:40|23360.27|23280.27|23364.46|23284.46|23364.57|23284.57|23360.27|23280.27|10
1735817390000|2025-01-02 11:29:50|23364.54|23284.54|23362.47|23282.47|23364.54|23284.54|23362.44|23282.44|10
1735817400000|2025-01-02 11:30:00|23362.02|23282.02|23362.23|23282.23|23363.06|23283.06|23362.02|23282.02|10
1735817410000|2025-01-02 11:30:10|23362.24|23282.24|23366.3|23286.3|23366.3|23286.3|23362.1|23282.1|10
1735817420000|2025-01-02 11:30:20|23366.5|23286.5|23367.95|23287.95|23368.41|23288.41|23366.5|23286.5|10
1735817430000|2025-01-02 11:30:30|23367.9|23287.9|23374.57|23294.57|23374.57|23294.57|23366.59|23286.59|10
1735817440000|2025-01-02 11:30:40|23374.35|23294.35|23376.9|23296.9|23377.21|23297.21|23374.35|23294.35|10
1735817450000|2025-01-02 11:30:50|23377.05|23297.05|23374.37|23294.37|23377.08|23297.08|23374.37|23294.37|10
1735817460000|2025-01-02 11:31:00|23374.69|23294.69|23376.04|23296.04|23376.04|23296.04|23374.02|23294.02|10
1735817470000|2025-01-02 11:31:10|23376.15|23296.15|23374.82|23294.82|23376.44|23296.44|23374.82|23294.82|10
1735817480000|2025-01-02 11:31:20|23374.57|23294.57|23375.38|23295.38|23375.38|23295.38|23374.22|23294.22|9
1735817490000|2025-01-02 11:31:30|23375.81|23295.81|23375.63|23295.63|23375.82|23295.82|23375.2|23295.2|10
1735817500000|2025-01-02 11:31:40|23375.89|23295.89|23374.68|23294.68|23375.89|23295.89|23374.68|23294.68|10
1735817510000|2025-01-02 11:31:50|23374.92|23294.92|23372.4|23292.4|23374.92|23294.92|23372.4|23292.4|10
1735817520000|2025-01-02 11:32:00|23372.2|23292.2|23378.28|23298.28|23378.28|23298.28|23372.11|23292.11|10
1735817530000|2025-01-02 11:32:10|23378.22|23298.22|23376.15|23296.15|23378.22|23298.22|23375.71|23295.71|10
1735817540000|2025-01-02 11:32:20|23376.16|23296.16|23376.54|23296.54|23376.54|23296.54|23375.53|23295.53|10
1735817550000|2025-01-02 11:32:30|23376.78|23296.78|23376.67|23296.67|23377.09|23297.09|23376.67|23296.67|10
1735817560000|2025-01-02 11:32:40|23377.94|23297.94|23379.07|23299.07|23379.07|23299.07|23377.42|23297.42|10
1735817570000|2025-01-02 11:32:50|23379.12|23299.12|23381.39|23301.39|23381.39|23301.39|23378.95|23298.95|10
1735817580000|2025-01-02 11:33:00|23381.69|23301.69|23381.36|23301.36|23381.98|23301.98|23381.35|23301.35|10
1735817590000|2025-01-02 11:33:10|23381.31|23301.31|23381.87|23301.87|23381.87|23301.87|23381.3|23301.3|8
1735817600000|2025-01-02 11:33:20|23383.17|23303.17|23384.63|23304.63|23385.08|23305.08|23383.17|23303.17|10
1735817610000|2025-01-02 11:33:30|23384.19|23304.19|23385.11|23305.11|23386.79|23306.79|23384.19|23304.19|9
1735817620000|2025-01-02 11:33:40|23385.17|23305.17|23385|23305|23386.18|23306.18|23385|23305|10
1735817630000|2025-01-02 11:33:50|23385.64|23305.64|23383.95|23303.95|23385.64|23305.64|23383.95|23303.95|8
1735817640000|2025-01-02 11:34:00|23383.09|23303.09|23382.72|23302.72|23383.91|23303.91|23382.65|23302.65|10
1735817650000|2025-01-02 11:34:10|23383.05|23303.05|23387.78|23307.78|23388.44|23308.44|23383.05|23303.05|10
1735817660000|2025-01-02 11:34:20|23388.02|23308.02|23388.04|23308.04|23389.46|23309.46|23387.82|23307.82|9
1735817670000|2025-01-02 11:34:30|23387.97|23307.97|23387.89|23307.89|23388.45|23308.45|23387.89|23307.89|10
1735817680000|2025-01-02 11:34:40|23387.92|23307.92|23389.29|23309.29|23390.33|23310.33|23387.76|23307.76|10
1735817690000|2025-01-02 11:34:50|23389.62|23309.62|23385.46|23305.46|23390.24|23310.24|23385.1|23305.1|9
1735817700000|2025-01-02 11:35:00|23385.48|23305.48|23388.04|23308.04|23388.04|23308.04|23385.48|23305.48|10
1735817710000|2025-01-02 11:35:10|23387.65|23307.65|23390.02|23310.02|23390.3|23310.3|23387.65|23307.65|10
1735817720000|2025-01-02 11:35:20|23389.87|23309.87|23389.75|23309.75|23390.66|23310.66|23389.75|23309.75|10
1735817730000|2025-01-02 11:35:30|23390.01|23310.01|23394.86|23314.86|23394.86|23314.86|23390.01|23310.01|10
1735817740000|2025-01-02 11:35:40|23394.81|23314.81|23395.94|23315.94|23395.94|23315.94|23394.72|23314.72|9
1735817750000|2025-01-02 11:35:50|23395.89|23315.89|23397.08|23317.08|23397.12|23317.12|23395.13|23315.13|10
1735817760000|2025-01-02 11:36:00|23397.29|23317.29|23397.45|23317.45|23397.87|23317.87|23397.01|23317.01|10
1735817770000|2025-01-02 11:36:10|23397.34|23317.34|23395.66|23315.66|23397.89|23317.89|23395.66|23315.66|10
1735817780000|2025-01-02 11:36:20|23394.72|23314.72|23398.87|23318.87|23398.87|23318.87|23394.18|23314.18|10
1735817790000|2025-01-02 11:36:30|23400.28|23320.28|23400.12|23320.12|23401.17|23321.17|23400.12|23320.12|9
1735817800000|2025-01-02 11:36:40|23399.7|23319.7|23398.08|23318.08|23400.09|23320.09|23398.08|23318.08|9
1735817810000|2025-01-02 11:36:50|23398.4|23318.4|23398.18|23318.18|23398.59|23318.59|23398.08|23318.08|9
1735817820000|2025-01-02 11:37:00|23397.52|23317.52|23396.25|23316.25|23397.67|23317.67|23396.25|23316.25|9
1735817830000|2025-01-02 11:37:10|23396.03|23316.03|23397.46|23317.46|23397.46|23317.46|23395.45|23315.45|10
1735817840000|2025-01-02 11:37:20|23397.35|23317.35|23401.07|23321.07|23401.07|23321.07|23397.35|23317.35|10
1735817850000|2025-01-02 11:37:30|23401.3|23321.3|23400.54|23320.54|23401.47|23321.47|23400.29|23320.29|10
1735817860000|2025-01-02 11:37:40|23400.5|23320.5|23401.51|23321.51|23402.01|23322.01|23400.5|23320.5|9
1735817870000|2025-01-02 11:37:50|23401.54|23321.54|23401|23321|23401.54|23321.54|23400.93|23320.93|10
1735817880000|2025-01-02 11:38:00|23400.69|23320.69|23401.52|23321.52|23401.58|23321.58|23400.69|23320.69|9
1735817890000|2025-01-02 11:38:10|23401.57|23321.57|23402.38|23322.38|23402.4|23322.4|23401.57|23321.57|9
1735817900000|2025-01-02 11:38:20|23402.29|23322.29|23401.27|23321.27|23402.62|23322.62|23401.27|23321.27|10
1735817910000|2025-01-02 11:38:30|23401.15|23321.15|23402.18|23322.18|23402.18|23322.18|23400.89|23320.89|10
1735817920000|2025-01-02 11:38:40|23402.23|23322.23|23403.09|23323.09|23403.1|23323.1|23402.23|23322.23|10
1735817930000|2025-01-02 11:38:50|23402.83|23322.83|23403.01|23323.01|23403.01|23323.01|23402.16|23322.16|10
1735817940000|2025-01-02 11:39:00|23402.7|23322.7|23405.47|23325.47|23405.47|23325.47|23400.74|23320.74|10
1735817950000|2025-01-02 11:39:10|23405.32|23325.32|23405.53|23325.53|23406.75|23326.75|23405.32|23325.32|10
1735817960000|2025-01-02 11:39:20|23405.46|23325.46|23404.63|23324.63|23405.46|23325.46|23404.61|23324.61|10
1735817970000|2025-01-02 11:39:30|23404.58|23324.58|23402.85|23322.85|23405.12|23325.12|23402.74|23322.74|10
1735817980000|2025-01-02 11:39:40|23402.8|23322.8|23402.9|23322.9|23402.9|23322.9|23402.52|23322.52|10
1735817990000|2025-01-02 11:39:50|23402.87|23322.87|23404.37|23324.37|23404.4|23324.4|23402.71|23322.71|8
1735818000000|2025-01-02 11:40:00|23404.59|23324.59|23405.66|23325.66|23407.79|23327.79|23404.54|23324.54|10
1735818010000|2025-01-02 11:40:10|23405.68|23325.68|23406.35|23326.35|23406.35|23326.35|23405.63|23325.63|10
1735818020000|2025-01-02 11:40:20|23406.27|23326.27|23406.33|23326.33|23406.33|23326.33|23405.41|23325.41|10
1735818030000|2025-01-02 11:40:30|23406.26|23326.26|23406.48|23326.48|23406.48|23326.48|23405.74|23325.74|9
1735818040000|2025-01-02 11:40:40|23405.88|23325.88|23403.19|23323.19|23405.88|23325.88|23402.97|23322.97|10
1735818050000|2025-01-02 11:40:50|23402.94|23322.94|23400.98|23320.98|23403.16|23323.16|23400.98|23320.98|9
1735818060000|2025-01-02 11:41:00|23400.83|23320.83|23400.46|23320.46|23401.42|23321.42|23400.46|23320.46|10
1735818070000|2025-01-02 11:41:10|23400.2|23320.2|23401.21|23321.21|23401.21|23321.21|23400.2|23320.2|10
1735818080000|2025-01-02 11:41:20|23401.02|23321.02|23401.77|23321.77|23401.84|23321.84|23401.02|23321.02|9
1735818090000|2025-01-02 11:41:30|23402.46|23322.46|23402.87|23322.87|23403.11|23323.11|23402.46|23322.46|10
1735818100000|2025-01-02 11:41:40|23403.12|23323.12|23400.59|23320.59|23403.12|23323.12|23400.59|23320.59|9
1735818110000|2025-01-02 11:41:50|23400.26|23320.26|23398.68|23318.68|23400.26|23320.26|23398.68|23318.68|10
1735818120000|2025-01-02 11:42:00|23398.7|23318.7|23397.71|23317.71|23398.7|23318.7|23397.71|23317.71|10
1735818130000|2025-01-02 11:42:10|23397.99|23317.99|23398.38|23318.38|23398.52|23318.52|23397.38|23317.38|10
1735818140000|2025-01-02 11:42:20|23398.51|23318.51|23397.72|23317.72|23398.57|23318.57|23397.72|23317.72|10
1735818150000|2025-01-02 11:42:30|23397.75|23317.75|23400.83|23320.83|23400.83|23320.83|23397.75|23317.75|10
1735818160000|2025-01-02 11:42:40|23400.93|23320.93|23402.01|23322.01|23402.01|23322.01|23400.78|23320.78|10
1735818170000|2025-01-02 11:42:50|23402.09|23322.09|23405.01|23325.01|23405.04|23325.04|23402.09|23322.09|10
1735818180000|2025-01-02 11:43:00|23404.8|23324.8|23407.02|23327.02|23407.02|23327.02|23404.8|23324.8|10
1735818190000|2025-01-02 11:43:10|23406.93|23326.93|23407.9|23327.9|23407.9|23327.9|23406.93|23326.93|10
1735818200000|2025-01-02 11:43:20|23407.68|23327.68|23408.7|23328.7|23408.78|23328.78|23407.51|23327.51|9
1735818210000|2025-01-02 11:43:30|23409.73|23329.73|23412.38|23332.38|23413.22|23333.22|23409.73|23329.73|9
1735818220000|2025-01-02 11:43:40|23411.84|23331.84|23407.27|23327.27|23411.84|23331.84|23407.27|23327.27|9
1735818230000|2025-01-02 11:43:50|23406.85|23326.85|23406.49|23326.49|23407.45|23327.45|23406.39|23326.39|10
1735818240000|2025-01-02 11:44:00|23406.34|23326.34|23402.48|23322.48|23406.34|23326.34|23402.48|23322.48|10
1735818250000|2025-01-02 11:44:10|23404.53|23324.53|23406.37|23326.37|23407.41|23327.41|23404.53|23324.53|10
1735818260000|2025-01-02 11:44:20|23406.52|23326.52|23408.79|23328.79|23408.79|23328.79|23406.52|23326.52|9
1735818270000|2025-01-02 11:44:30|23409|23329|23409.11|23329.11|23409.11|23329.11|23408.31|23328.31|10
1735818280000|2025-01-02 11:44:40|23409.68|23329.68|23411.39|23331.39|23411.39|23331.39|23409.68|23329.68|10
1735818290000|2025-01-02 11:44:50|23411.54|23331.54|23414.71|23334.71|23414.71|23334.71|23411.54|23331.54|10
1735818300000|2025-01-02 11:45:00|23415.28|23335.28|23417.39|23337.39|23417.93|23337.93|23415.21|23335.21|10
1735818310000|2025-01-02 11:45:10|23417.18|23337.18|23419.82|23339.82|23419.82|23339.82|23417.12|23337.12|10
1735818320000|2025-01-02 11:45:20|23420.29|23340.29|23421.91|23341.91|23421.91|23341.91|23420.29|23340.29|10
1735818330000|2025-01-02 11:45:30|23422|23342|23422.79|23342.79|23423.06|23343.06|23422|23342|9
1735818340000|2025-01-02 11:45:40|23422.8|23342.8|23426.03|23346.03|23426.56|23346.56|23422.8|23342.8|10
1735818350000|2025-01-02 11:45:50|23426.64|23346.64|23427.42|23347.42|23427.63|23347.63|23426.64|23346.64|10
1735818360000|2025-01-02 11:46:00|23427.7|23347.7|23429.46|23349.46|23429.46|23349.46|23427.69|23347.69|9
1735818370000|2025-01-02 11:46:10|23429.47|23349.47|23427.6|23347.6|23429.47|23349.47|23426.48|23346.48|9
1735818380000|2025-01-02 11:46:20|23427.47|23347.47|23425.78|23345.78|23427.47|23347.47|23425.51|23345.51|10
1735818390000|2025-01-02 11:46:30|23425.15|23345.15|23424.9|23344.9|23426|23346|23424.9|23344.9|10
1735818400000|2025-01-02 11:46:40|23424.16|23344.16|23425.04|23345.04|23425.18|23345.18|23423.74|23343.74|10
1735818410000|2025-01-02 11:46:50|23425.29|23345.29|23424.35|23344.35|23425.29|23345.29|23423.87|23343.87|10
1735818420000|2025-01-02 11:47:00|23424.24|23344.24|23426.1|23346.1|23426.33|23346.33|23424.23|23344.23|10
1735818430000|2025-01-02 11:47:10|23425.86|23345.86|23427.62|23347.62|23427.63|23347.63|23425.86|23345.86|10
1735818440000|2025-01-02 11:47:20|23427.57|23347.57|23430.29|23350.29|23430.29|23350.29|23427.16|23347.16|10
1735818450000|2025-01-02 11:47:30|23430.46|23350.46|23432.33|23352.33|23432.33|23352.33|23430.46|23350.46|10
1735818460000|2025-01-02 11:47:40|23432.22|23352.22|23436.5|23356.5|23436.5|23356.5|23432.22|23352.22|9
1735818470000|2025-01-02 11:47:50|23437.42|23357.42|23438.02|23358.02|23438.68|23358.68|23437.42|23357.42|10
1735818480000|2025-01-02 11:48:00|23438.12|23358.12|23437.47|23357.47|23438.13|23358.13|23437.13|23357.13|10
1735818490000|2025-01-02 11:48:10|23436.99|23356.99|23432.91|23352.91|23436.99|23356.99|23432.91|23352.91|10
1735818500000|2025-01-02 11:48:20|23432.79|23352.79|23433.19|23353.19|23433.19|23353.19|23431.89|23351.89|10
1735818510000|2025-01-02 11:48:30|23433.08|23353.08|23434.26|23354.26|23434.26|23354.26|23433.08|23353.08|10
1735818520000|2025-01-02 11:48:40|23434|23354|23434.33|23354.33|23434.44|23354.44|23434|23354|9
1735818530000|2025-01-02 11:48:50|23434.29|23354.29|23434.19|23354.19|23434.33|23354.33|23434.03|23354.03|10
1735818540000|2025-01-02 11:49:00|23434.26|23354.26|23435.89|23355.89|23435.89|23355.89|23434.26|23354.26|10
1735818550000|2025-01-02 11:49:10|23436.52|23356.52|23437.79|23357.79|23437.92|23357.92|23436.52|23356.52|10
1735818560000|2025-01-02 11:49:20|23437.75|23357.75|23435.04|23355.04|23437.76|23357.76|23434.97|23354.97|10
1735818570000|2025-01-02 11:49:30|23434.95|23354.95|23431.12|23351.12|23434.95|23354.95|23431.12|23351.12|10
1735818580000|2025-01-02 11:49:40|23431.31|23351.31|23432.1|23352.1|23433.01|23353.01|23431.27|23351.27|9
1735818590000|2025-01-02 11:49:50|23431.95|23351.95|23432.64|23352.64|23433.12|23353.12|23431.95|23351.95|10
1735818600000|2025-01-02 11:50:00|23433.41|23353.41|23431.09|23351.09|23433.58|23353.58|23430.72|23350.72|10
1735818610000|2025-01-02 11:50:10|23431.42|23351.42|23430.7|23350.7|23431.52|23351.52|23430.68|23350.68|10
1735818620000|2025-01-02 11:50:20|23430.75|23350.75|23430.07|23350.07|23431.41|23351.41|23430.07|23350.07|10
1735818630000|2025-01-02 11:50:30|23429.87|23349.87|23428.34|23348.34|23429.87|23349.87|23428.34|23348.34|10
1735818640000|2025-01-02 11:50:40|23428.4|23348.4|23424.32|23344.32|23428.4|23348.4|23424.32|23344.32|10
1735818650000|2025-01-02 11:50:50|23424.48|23344.48|23424.94|23344.94|23425.09|23345.09|23424.48|23344.48|9
1735818660000|2025-01-02 11:51:00|23424.41|23344.41|23423.09|23343.09|23424.41|23344.41|23422.79|23342.79|10
1735818670000|2025-01-02 11:51:10|23422.95|23342.95|23420.18|23340.18|23422.95|23342.95|23420.13|23340.13|10
1735818680000|2025-01-02 11:51:20|23419.6|23339.6|23415.89|23335.89|23419.79|23339.79|23415.82|23335.82|10
1735818690000|2025-01-02 11:51:30|23416.24|23336.24|23415.38|23335.38|23416.55|23336.55|23415.08|23335.08|10
1735818700000|2025-01-02 11:51:40|23416.21|23336.21|23415.58|23335.58|23416.25|23336.25|23414.93|23334.93|10
1735818710000|2025-01-02 11:51:50|23416.12|23336.12|23416.96|23336.96|23417.03|23337.03|23415.75|23335.75|9
1735818720000|2025-01-02 11:52:00|23417.09|23337.09|23414.21|23334.21|23417.09|23337.09|23414.21|23334.21|8
1735818730000|2025-01-02 11:52:10|23414.66|23334.66|23414.14|23334.14|23414.84|23334.84|23413.71|23333.71|10
1735818740000|2025-01-02 11:52:20|23414.12|23334.12|23413.57|23333.57|23414.28|23334.28|23413|23333|10
1735818750000|2025-01-02 11:52:30|23412.84|23332.84|23413.68|23333.68|23413.88|23333.88|23412.75|23332.75|10
1735818760000|2025-01-02 11:52:40|23413.61|23333.61|23417.6|23337.6|23417.6|23337.6|23413.61|23333.61|10
1735818770000|2025-01-02 11:52:50|23416.9|23336.9|23416.3|23336.3|23417|23337|23415.98|23335.98|10
1735818780000|2025-01-02 11:53:00|23416.54|23336.54|23417.74|23337.74|23417.74|23337.74|23415.83|23335.83|10
1735818790000|2025-01-02 11:53:10|23417.67|23337.67|23415.72|23335.72|23417.73|23337.73|23415.72|23335.72|10
1735818800000|2025-01-02 11:53:20|23415.46|23335.46|23412.81|23332.81|23415.46|23335.46|23412.81|23332.81|10
1735818810000|2025-01-02 11:53:30|23412.93|23332.93|23413.16|23333.16|23413.16|23333.16|23412.4|23332.4|8
1735818820000|2025-01-02 11:53:40|23412.95|23332.95|23413.36|23333.36|23413.6|23333.6|23412.95|23332.95|10
1735818830000|2025-01-02 11:53:50|23414.65|23334.65|23414.95|23334.95|23415.13|23335.13|23414.65|23334.65|9
1735818840000|2025-01-02 11:54:00|23414.94|23334.94|23415.38|23335.38|23415.38|23335.38|23414.93|23334.93|9
1735818850000|2025-01-02 11:54:10|23415.46|23335.46|23416.51|23336.51|23416.61|23336.61|23415.46|23335.46|10
1735818860000|2025-01-02 11:54:20|23416.33|23336.33|23415.35|23335.35|23416.33|23336.33|23414.97|23334.97|9
1735818870000|2025-01-02 11:54:30|23415.43|23335.43|23416.07|23336.07|23416.13|23336.13|23415.43|23335.43|10
1735818880000|2025-01-02 11:54:40|23416.08|23336.08|23416.21|23336.21|23416.21|23336.21|23416|23336|10
1735818890000|2025-01-02 11:54:50|23415.91|23335.91|23416.29|23336.29|23416.32|23336.32|23415.63|23335.63|10
1735818900000|2025-01-02 11:55:00|23415.8|23335.8|23415.21|23335.21|23415.8|23335.8|23415.2|23335.2|9
1735818910000|2025-01-02 11:55:10|23415.51|23335.51|23415.81|23335.81|23415.81|23335.81|23415.44|23335.44|10
1735818920000|2025-01-02 11:55:20|23415.83|23335.83|23416.99|23336.99|23416.99|23336.99|23415.41|23335.41|9
1735818930000|2025-01-02 11:55:30|23416.91|23336.91|23416.86|23336.86|23417.55|23337.55|23416.86|23336.86|10
1735818940000|2025-01-02 11:55:40|23416.88|23336.88|23416.68|23336.68|23417.04|23337.04|23416.68|23336.68|10
1735818950000|2025-01-02 11:55:50|23416.99|23336.99|23417.59|23337.59|23417.98|23337.98|23416.99|23336.99|10
1735818960000|2025-01-02 11:56:00|23417.58|23337.58|23419.6|23339.6|23419.87|23339.87|23417.57|23337.57|10
1735818970000|2025-01-02 11:56:10|23419.46|23339.46|23420.71|23340.71|23420.86|23340.86|23419.34|23339.34|10
1735818980000|2025-01-02 11:56:20|23420.52|23340.52|23421.74|23341.74|23421.74|23341.74|23420.52|23340.52|9
1735818990000|2025-01-02 11:56:30|23421.78|23341.78|23423.76|23343.76|23423.76|23343.76|23421.78|23341.78|9
1735819000000|2025-01-02 11:56:40|23424.59|23344.59|23426.08|23346.08|23426.08|23346.08|23424.59|23344.59|10
1735819010000|2025-01-02 11:56:50|23426.11|23346.11|23427.06|23347.06|23427.67|23347.67|23426.11|23346.11|10
1735819020000|2025-01-02 11:57:00|23426.79|23346.79|23429.99|23349.99|23430.54|23350.54|23426.79|23346.79|9
1735819030000|2025-01-02 11:57:10|23430.17|23350.17|23431.26|23351.26|23431.26|23351.26|23429.51|23349.51|10
1735819040000|2025-01-02 11:57:20|23431.48|23351.48|23430.32|23350.32|23431.48|23351.48|23430.32|23350.32|10
1735819050000|2025-01-02 11:57:30|23430.16|23350.16|23430.24|23350.24|23430.65|23350.65|23430.05|23350.05|10
1735819060000|2025-01-02 11:57:40|23430.11|23350.11|23429.2|23349.2|23430.4|23350.4|23429.2|23349.2|9
1735819070000|2025-01-02 11:57:50|23429.31|23349.31|23427.85|23347.85|23429.52|23349.52|23427.85|23347.85|10
1735819080000|2025-01-02 11:58:00|23427.83|23347.83|23429.47|23349.47|23429.76|23349.76|23427.83|23347.83|10
1735819090000|2025-01-02 11:58:10|23429.48|23349.48|23430.68|23350.68|23430.68|23350.68|23429.29|23349.29|10
1735819100000|2025-01-02 11:58:20|23430.75|23350.75|23431.47|23351.47|23431.8|23351.8|23430.63|23350.63|10
1735819110000|2025-01-02 11:58:30|23432.01|23352.01|23431.37|23351.37|23432.09|23352.09|23430.94|23350.94|10
1735819120000|2025-01-02 11:58:40|23430.97|23350.97|23430.7|23350.7|23431.12|23351.12|23430.62|23350.62|10
1735819130000|2025-01-02 11:58:50|23430.6|23350.6|23428.86|23348.86|23430.6|23350.6|23428.79|23348.79|9
1735819140000|2025-01-02 11:59:00|23428.91|23348.91|23430.31|23350.31|23430.31|23350.31|23428.91|23348.91|10
1735819150000|2025-01-02 11:59:10|23430.3|23350.3|23430.4|23350.4|23430.4|23350.4|23429.79|23349.79|9
1735819160000|2025-01-02 11:59:20|23430.39|23350.39|23430.01|23350.01|23431.26|23351.26|23430.01|23350.01|9
1735819170000|2025-01-02 11:59:30|23429.91|23349.91|23430.17|23350.17|23430.29|23350.29|23429.88|23349.88|9
1735819180000|2025-01-02 11:59:40|23430.03|23350.03|23429.9|23349.9|23430.06|23350.06|23429.73|23349.73|10
1735819190000|2025-01-02 11:59:50|23429.96|23349.96|23429.88|23349.88|23430.05|23350.05|23429.66|23349.66|8
1735819200000|2025-01-02 12:00:00|23429.98|23349.98|23435.68|23355.68|23435.68|23355.68|23429.98|23349.98|10
1735819210000|2025-01-02 12:00:10|23435.77|23355.77|23440.09|23360.09|23440.09|23360.09|23435.77|23355.77|10
1735819220000|2025-01-02 12:00:20|23440.11|23360.11|23439.47|23359.47|23440.45|23360.45|23439.41|23359.41|10
1735819230000|2025-01-02 12:00:30|23438.47|23358.47|23438.78|23358.78|23439.82|23359.82|23438.33|23358.33|8
1735819240000|2025-01-02 12:00:40|23438.61|23358.61|23438.14|23358.14|23438.99|23358.99|23438.14|23358.14|10
1735819250000|2025-01-02 12:00:50|23436.85|23356.85|23435.28|23355.28|23436.85|23356.85|23434.57|23354.57|10
1735819260000|2025-01-02 12:01:00|23435.64|23355.64|23437.01|23357.01|23438.05|23358.05|23435.64|23355.64|10
1735819270000|2025-01-02 12:01:10|23437.32|23357.32|23441.95|23361.95|23441.95|23361.95|23437.03|23357.03|9
1735819280000|2025-01-02 12:01:20|23441.89|23361.89|23441.13|23361.13|23442.51|23362.51|23441.12|23361.12|10
1735819290000|2025-01-02 12:01:30|23441.17|23361.17|23444.37|23364.37|23444.37|23364.37|23441.17|23361.17|10
1735819300000|2025-01-02 12:01:40|23444.59|23364.59|23446.06|23366.06|23446.06|23366.06|23444.59|23364.59|9
1735819310000|2025-01-02 12:01:50|23446.19|23366.19|23444.83|23364.83|23446.24|23366.24|23444.83|23364.83|10
1735819320000|2025-01-02 12:02:00|23444.82|23364.82|23446.22|23366.22|23446.22|23366.22|23444.38|23364.38|9
1735819330000|2025-01-02 12:02:10|23446.3|23366.3|23446.02|23366.02|23446.3|23366.3|23445.28|23365.28|10
1735819340000|2025-01-02 12:02:20|23446.04|23366.04|23446.14|23366.14|23446.66|23366.66|23445.29|23365.29|10
1735819350000|2025-01-02 12:02:30|23446.19|23366.19|23444.8|23364.8|23446.39|23366.39|23444.8|23364.8|10
1735819360000|2025-01-02 12:02:40|23444.79|23364.79|23446.1|23366.1|23446.1|23366.1|23444.3|23364.3|10
1735819370000|2025-01-02 12:02:50|23446.43|23366.43|23448.72|23368.72|23448.72|23368.72|23446.43|23366.43|10
1735819380000|2025-01-02 12:03:00|23448.73|23368.73|23449.06|23369.06|23449.5|23369.5|23448.44|23368.44|10
1735819390000|2025-01-02 12:03:10|23448.87|23368.87|23449.7|23369.7|23449.7|23369.7|23448.66|23368.66|9
1735819400000|2025-01-02 12:03:20|23451.15|23371.15|23456.9|23376.9|23456.9|23376.9|23451.15|23371.15|9
1735819410000|2025-01-02 12:03:30|23456.93|23376.93|23453.89|23373.89|23456.94|23376.94|23453.89|23373.89|9
1735819420000|2025-01-02 12:03:40|23453.69|23373.69|23455.18|23375.18|23455.31|23375.31|23453.69|23373.69|10
1735819430000|2025-01-02 12:03:50|23455.28|23375.28|23456.85|23376.85|23457.02|23377.02|23455.15|23375.15|10
1735819440000|2025-01-02 12:04:00|23456.75|23376.75|23454.94|23374.94|23456.79|23376.79|23454.94|23374.94|10
1735819450000|2025-01-02 12:04:10|23454.79|23374.79|23454.28|23374.28|23455.07|23375.07|23454.13|23374.13|10
1735819460000|2025-01-02 12:04:20|23454.26|23374.26|23456.5|23376.5|23456.5|23376.5|23454.26|23374.26|10
1735819470000|2025-01-02 12:04:30|23459.16|23379.16|23459.85|23379.85|23461.06|23381.06|23459.16|23379.16|10
1735819480000|2025-01-02 12:04:40|23459.35|23379.35|23459.67|23379.67|23459.86|23379.86|23459.28|23379.28|10
1735819490000|2025-01-02 12:04:50|23459.75|23379.75|23459.7|23379.7|23459.8|23379.8|23459.17|23379.17|10
1735819500000|2025-01-02 12:05:00|23459.93|23379.93|23460.5|23380.5|23460.5|23380.5|23459.77|23379.77|10
1735819510000|2025-01-02 12:05:10|23460.71|23380.71|23463.66|23383.66|23463.66|23383.66|23460.44|23380.44|10
1735819520000|2025-01-02 12:05:20|23464.09|23384.09|23465.2|23385.2|23465.2|23385.2|23463.27|23383.27|10
1735819530000|2025-01-02 12:05:30|23465.26|23385.26|23465.3|23385.3|23465.37|23385.37|23464.74|23384.74|10
1735819540000|2025-01-02 12:05:40|23465.29|23385.29|23464.95|23384.95|23465.68|23385.68|23464.95|23384.95|10
1735819550000|2025-01-02 12:05:50|23464.84|23384.84|23466.43|23386.43|23466.51|23386.51|23464.83|23384.83|8
1735819560000|2025-01-02 12:06:00|23466.47|23386.47|23467.33|23387.33|23467.33|23387.33|23466.43|23386.43|9
1735819570000|2025-01-02 12:06:10|23467.29|23387.29|23470.72|23390.72|23470.72|23390.72|23466.63|23386.63|10
1735819580000|2025-01-02 12:06:20|23470.86|23390.86|23469.47|23389.47|23470.94|23390.94|23469.36|23389.36|10
1735819590000|2025-01-02 12:06:30|23469.64|23389.64|23469.94|23389.94|23470.03|23390.03|23469.64|23389.64|9
1735819600000|2025-01-02 12:06:40|23468.16|23388.16|23466.51|23386.51|23468.16|23388.16|23465.7|23385.7|10
1735819610000|2025-01-02 12:06:50|23466.29|23386.29|23467.82|23387.82|23468.31|23388.31|23466.18|23386.18|10
1735819620000|2025-01-02 12:07:00|23467.63|23387.63|23470.09|23390.09|23470.09|23390.09|23467.37|23387.37|10
1735819630000|2025-01-02 12:07:10|23470.25|23390.25|23471.66|23391.66|23471.66|23391.66|23470.25|23390.25|10
1735819640000|2025-01-02 12:07:20|23472.4|23392.4|23472.96|23392.96|23473.22|23393.22|23472.4|23392.4|10
1735819650000|2025-01-02 12:07:30|23472.81|23392.81|23471.68|23391.68|23472.81|23392.81|23471.67|23391.67|7
1735819660000|2025-01-02 12:07:40|23471.78|23391.78|23473.26|23393.26|23475.12|23395.12|23471.78|23391.78|10
1735819670000|2025-01-02 12:07:50|23473.23|23393.23|23473.23|23393.23|23473.32|23393.32|23473.01|23393.01|8
1735819680000|2025-01-02 12:08:00|23472.75|23392.75|23471.69|23391.69|23472.75|23392.75|23471.69|23391.69|10
1735819690000|2025-01-02 12:08:10|23471.68|23391.68|23472.58|23392.58|23472.64|23392.64|23471.68|23391.68|10
1735819700000|2025-01-02 12:08:20|23472.52|23392.52|23469.48|23389.48|23472.52|23392.52|23469.48|23389.48|10
1735819710000|2025-01-02 12:08:30|23467.73|23387.73|23465.67|23385.67|23467.73|23387.73|23465.14|23385.14|10
1735819720000|2025-01-02 12:08:40|23464.21|23384.21|23465.62|23385.62|23465.62|23385.62|23463.34|23383.34|10
1735819730000|2025-01-02 12:08:50|23465.79|23385.79|23464.44|23384.44|23465.79|23385.79|23464.44|23384.44|10
1735819740000|2025-01-02 12:09:00|23464.96|23384.96|23462.23|23382.23|23464.96|23384.96|23462.23|23382.23|9
1735819750000|2025-01-02 12:09:10|23462.59|23382.59|23462.92|23382.92|23462.94|23382.94|23461.94|23381.94|10
1735819760000|2025-01-02 12:09:20|23462.94|23382.94|23464.97|23384.97|23464.97|23384.97|23461.64|23381.64|10
1735819770000|2025-01-02 12:09:30|23464.52|23384.52|23466.12|23386.12|23466.83|23386.83|23464.52|23384.52|10
1735819780000|2025-01-02 12:09:40|23465.6|23385.6|23466.14|23386.14|23466.58|23386.58|23465.6|23385.6|10
1735819790000|2025-01-02 12:09:50|23466.34|23386.34|23465.45|23385.45|23466.38|23386.38|23465.39|23385.39|10
1735819800000|2025-01-02 12:10:00|23465.55|23385.55|23467.65|23387.65|23467.68|23387.68|23465.55|23385.55|10
1735819810000|2025-01-02 12:10:10|23467.33|23387.33|23464.5|23384.5|23467.33|23387.33|23464.32|23384.32|10
1735819820000|2025-01-02 12:10:20|23464.41|23384.41|23464.51|23384.51|23465.55|23385.55|23464.41|23384.41|9
1735819830000|2025-01-02 12:10:30|23463.88|23383.88|23462.21|23382.21|23463.88|23383.88|23462.2|23382.2|9
1735819840000|2025-01-02 12:10:40|23462.25|23382.25|23463.69|23383.69|23463.74|23383.74|23462.25|23382.25|9
1735819850000|2025-01-02 12:10:50|23463.62|23383.62|23461.01|23381.01|23463.62|23383.62|23460.29|23380.29|10
1735819860000|2025-01-02 12:11:00|23461|23381|23462.21|23382.21|23462.35|23382.35|23461|23381|9
1735819870000|2025-01-02 12:11:10|23463.1|23383.1|23464.66|23384.66|23464.66|23384.66|23462.8|23382.8|8
1735819880000|2025-01-02 12:11:20|23464.8|23384.8|23467.72|23387.72|23467.88|23387.88|23464.8|23384.8|10
1735819890000|2025-01-02 12:11:30|23467.74|23387.74|23467.83|23387.83|23467.83|23387.83|23467.62|23387.62|8
1735819900000|2025-01-02 12:11:40|23467.77|23387.77|23467.51|23387.51|23468.2|23388.2|23467.47|23387.47|10
1735819910000|2025-01-02 12:11:50|23467.5|23387.5|23467.24|23387.24|23468.43|23388.43|23467.06|23387.06|10
1735819920000|2025-01-02 12:12:00|23467.14|23387.14|23470.2|23390.2|23470.54|23390.54|23466.44|23386.44|10
1735819930000|2025-01-02 12:12:10|23471.5|23391.5|23478.51|23398.51|23478.51|23398.51|23471.5|23391.5|10
1735819940000|2025-01-02 12:12:20|23478.36|23398.36|23477.05|23397.05|23479.13|23399.13|23477.05|23397.05|10
1735819950000|2025-01-02 12:12:30|23477.09|23397.09|23477.01|23397.01|23477.09|23397.09|23476.22|23396.22|10
1735819960000|2025-01-02 12:12:40|23476.97|23396.97|23478.81|23398.81|23479.78|23399.78|23476.97|23396.97|10
1735819970000|2025-01-02 12:12:50|23478.8|23398.8|23479.04|23399.04|23479.05|23399.05|23478.5|23398.5|10
1735819980000|2025-01-02 12:13:00|23477.5|23397.5|23476.53|23396.53|23477.5|23397.5|23476.53|23396.53|10
1735819990000|2025-01-02 12:13:10|23476.05|23396.05|23476.98|23396.98|23476.98|23396.98|23475.99|23395.99|9
1735820000000|2025-01-02 12:13:20|23477.01|23397.01|23476.77|23396.77|23477.01|23397.01|23476.72|23396.72|9
1735820010000|2025-01-02 12:13:30|23476.87|23396.87|23476.91|23396.91|23477.32|23397.32|23476.87|23396.87|10
1735820020000|2025-01-02 12:13:40|23477.35|23397.35|23478.53|23398.53|23478.53|23398.53|23477.35|23397.35|10
1735820030000|2025-01-02 12:13:50|23478.4|23398.4|23477.64|23397.64|23479.42|23399.42|23477.63|23397.63|10
1735820040000|2025-01-02 12:14:00|23477.8|23397.8|23479.84|23399.84|23479.84|23399.84|23477.8|23397.8|10
1735820050000|2025-01-02 12:14:10|23479.8|23399.8|23479.6|23399.6|23480.26|23400.26|23479.6|23399.6|10
1735820060000|2025-01-02 12:14:20|23479.97|23399.97|23479.56|23399.56|23480.29|23400.29|23479.53|23399.53|10
1735820070000|2025-01-02 12:14:30|23479.73|23399.73|23480.05|23400.05|23480.2|23400.2|23479.03|23399.03|10
1735820080000|2025-01-02 12:14:40|23480.03|23400.03|23478.16|23398.16|23480.03|23400.03|23478.16|23398.16|10
1735820090000|2025-01-02 12:14:50|23477.7|23397.7|23475.89|23395.89|23477.7|23397.7|23475.48|23395.48|10
1735820100000|2025-01-02 12:15:00|23475.76|23395.76|23475.64|23395.64|23475.76|23395.76|23474.09|23394.09|10
1735820110000|2025-01-02 12:15:10|23476.79|23396.79|23478.57|23398.57|23478.57|23398.57|23476.79|23396.79|9
1735820120000|2025-01-02 12:15:20|23478.85|23398.85|23481.16|23401.16|23481.16|23401.16|23475.12|23395.12|10
1735820130000|2025-01-02 12:15:30|23481.3|23401.3|23481.08|23401.08|23481.78|23401.78|23481.08|23401.08|9
1735820140000|2025-01-02 12:15:40|23481.14|23401.14|23480.47|23400.47|23481.44|23401.44|23480.47|23400.47|10
1735820150000|2025-01-02 12:15:50|23480.46|23400.46|23478.84|23398.84|23480.53|23400.53|23478.84|23398.84|10
1735820160000|2025-01-02 12:16:00|23478.81|23398.81|23477.41|23397.41|23478.81|23398.81|23477.41|23397.41|10
1735820170000|2025-01-02 12:16:10|23477.63|23397.63|23475.54|23395.54|23477.63|23397.63|23475.54|23395.54|10
1735820180000|2025-01-02 12:16:20|23475.17|23395.17|23473.29|23393.29|23475.17|23395.17|23472.92|23392.92|9
1735820190000|2025-01-02 12:16:30|23473.56|23393.56|23474.41|23394.41|23474.41|23394.41|23473.25|23393.25|10
1735820200000|2025-01-02 12:16:40|23474.31|23394.31|23475.83|23395.83|23476.16|23396.16|23474.31|23394.31|10
1735820210000|2025-01-02 12:16:50|23475.89|23395.89|23475.81|23395.81|23475.9|23395.9|23475.35|23395.35|10
1735820220000|2025-01-02 12:17:00|23475.57|23395.57|23474.88|23394.88|23475.57|23395.57|23474.77|23394.77|9
1735820230000|2025-01-02 12:17:10|23474.85|23394.85|23475.15|23395.15|23475.35|23395.35|23474.84|23394.84|9
1735820240000|2025-01-02 12:17:20|23474.94|23394.94|23474.74|23394.74|23476.4|23396.4|23474.74|23394.74|10
1735820250000|2025-01-02 12:17:30|23475.68|23395.68|23475.01|23395.01|23475.68|23395.68|23475.01|23395.01|10
1735820260000|2025-01-02 12:17:40|23474.97|23394.97|23477.12|23397.12|23477.4|23397.4|23474.94|23394.94|10
1735820270000|2025-01-02 12:17:50|23477.21|23397.21|23481.7|23401.7|23481.7|23401.7|23477.21|23397.21|10
1735820280000|2025-01-02 12:18:00|23481.66|23401.66|23483.6|23403.6|23483.6|23403.6|23481.66|23401.66|10
1735820290000|2025-01-02 12:18:10|23483.83|23403.83|23485.34|23405.34|23485.72|23405.72|23483.83|23403.83|10
1735820300000|2025-01-02 12:18:20|23485.27|23405.27|23484.19|23404.19|23485.7|23405.7|23484.19|23404.19|10
1735820310000|2025-01-02 12:18:30|23483.92|23403.92|23486.09|23406.09|23486.09|23406.09|23483.92|23403.92|10
1735820320000|2025-01-02 12:18:40|23486.27|23406.27|23485.22|23405.22|23486.27|23406.27|23485.21|23405.21|10
1735820330000|2025-01-02 12:18:50|23484.88|23404.88|23481.2|23401.2|23484.88|23404.88|23480.89|23400.89|10
1735820340000|2025-01-02 12:19:00|23482.85|23402.85|23481.05|23401.05|23482.85|23402.85|23481.05|23401.05|10
1735820350000|2025-01-02 12:19:10|23480.95|23400.95|23478.05|23398.05|23480.95|23400.95|23478.05|23398.05|10
1735820360000|2025-01-02 12:19:20|23478.04|23398.04|23478.56|23398.56|23478.71|23398.71|23478.02|23398.02|10
1735820370000|2025-01-02 12:19:30|23478.53|23398.53|23480.3|23400.3|23480.47|23400.47|23478.53|23398.53|10
1735820380000|2025-01-02 12:19:40|23479.84|23399.84|23479.3|23399.3|23480.1|23400.1|23479.3|23399.3|9
1735820390000|2025-01-02 12:19:50|23479.55|23399.55|23480.61|23400.61|23481.3|23401.3|23479.55|23399.55|10
1735820400000|2025-01-02 12:20:00|23480.63|23400.63|23478.64|23398.64|23481.3|23401.3|23478.64|23398.64|10
1735820410000|2025-01-02 12:20:10|23477.72|23397.72|23471.02|23391.02|23477.72|23397.72|23471.02|23391.02|10
1735820420000|2025-01-02 12:20:20|23470.14|23390.14|23466.6|23386.6|23470.14|23390.14|23466.6|23386.6|10
1735820430000|2025-01-02 12:20:30|23466.53|23386.53|23465.21|23385.21|23466.79|23386.79|23464.95|23384.95|10
1735820440000|2025-01-02 12:20:40|23465.24|23385.24|23464.28|23384.28|23465.24|23385.24|23464.11|23384.11|10
1735820450000|2025-01-02 12:20:50|23464.8|23384.8|23466.82|23386.82|23466.84|23386.84|23464.8|23384.8|10
1735820460000|2025-01-02 12:21:00|23466.89|23386.89|23465.6|23385.6|23466.89|23386.89|23465.6|23385.6|10
1735820470000|2025-01-02 12:21:10|23465.54|23385.54|23464.26|23384.26|23465.58|23385.58|23464.26|23384.26|10
1735820480000|2025-01-02 12:21:20|23463.51|23383.51|23459.2|23379.2|23463.99|23383.99|23459.2|23379.2|10
1735820490000|2025-01-02 12:21:30|23459.13|23379.13|23453.55|23373.55|23459.27|23379.27|23453.55|23373.55|10
1735820500000|2025-01-02 12:21:40|23453.25|23373.25|23451.27|23371.27|23453.25|23373.25|23451.27|23371.27|10
1735820510000|2025-01-02 12:21:50|23451.18|23371.18|23450.29|23370.29|23451.18|23371.18|23450.29|23370.29|9
1735820520000|2025-01-02 12:22:00|23449.81|23369.81|23444.42|23364.42|23449.81|23369.81|23444.42|23364.42|10
1735820530000|2025-01-02 12:22:10|23443.96|23363.96|23441.51|23361.51|23443.96|23363.96|23441.51|23361.51|10
1735820540000|2025-01-02 12:22:20|23442.01|23362.01|23439.04|23359.04|23442.01|23362.01|23439.04|23359.04|10
1735820550000|2025-01-02 12:22:30|23439.16|23359.16|23438.04|23358.04|23439.37|23359.37|23438.04|23358.04|10
1735820560000|2025-01-02 12:22:40|23437.05|23357.05|23436.78|23356.78|23437.17|23357.17|23436.46|23356.46|10
1735820570000|2025-01-02 12:22:50|23436.55|23356.55|23439.29|23359.29|23439.29|23359.29|23436.55|23356.55|9
1735820580000|2025-01-02 12:23:00|23439.28|23359.28|23438.5|23358.5|23439.28|23359.28|23438.5|23358.5|10
1735820590000|2025-01-02 12:23:10|23438.48|23358.48|23438.94|23358.94|23438.94|23358.94|23436.3|23356.3|10
1735820600000|2025-01-02 12:23:20|23439.02|23359.02|23440.75|23360.75|23440.81|23360.81|23438.91|23358.91|10
1735820610000|2025-01-02 12:23:30|23440.62|23360.62|23440.43|23360.43|23441.24|23361.24|23439.01|23359.01|9
1735820620000|2025-01-02 12:23:40|23440.66|23360.66|23439.85|23359.85|23442.29|23362.29|23439.62|23359.62|10
1735820630000|2025-01-02 12:23:50|23439.83|23359.83|23438|23358|23439.83|23359.83|23438|23358|10
1735820640000|2025-01-02 12:24:00|23437.97|23357.97|23436.54|23356.54|23439.38|23359.38|23436.54|23356.54|10
1735820650000|2025-01-02 12:24:10|23436.49|23356.49|23435.66|23355.66|23436.49|23356.49|23435.63|23355.63|10
1735820660000|2025-01-02 12:24:20|23434.85|23354.85|23434.81|23354.81|23435.23|23355.23|23434.65|23354.65|10
1735820670000|2025-01-02 12:24:30|23434.77|23354.77|23434.79|23354.79|23434.79|23354.79|23433.74|23353.74|10
1735820680000|2025-01-02 12:24:40|23434.92|23354.92|23434.5|23354.5|23434.92|23354.92|23433.94|23353.94|10
1735820690000|2025-01-02 12:24:50|23434.48|23354.48|23433.39|23353.39|23434.48|23354.48|23433.39|23353.39|10
1735820700000|2025-01-02 12:25:00|23433.56|23353.56|23434.06|23354.06|23434.8|23354.8|23433.56|23353.56|9
1735820710000|2025-01-02 12:25:10|23434.32|23354.32|23433.53|23353.53|23434.5|23354.5|23433.53|23353.53|10
1735820720000|2025-01-02 12:25:20|23433.21|23353.21|23432.17|23352.17|23433.73|23353.73|23432.17|23352.17|10
1735820730000|2025-01-02 12:25:30|23431.99|23351.99|23429.98|23349.98|23431.99|23351.99|23429.98|23349.98|10
1735820740000|2025-01-02 12:25:40|23429.94|23349.94|23431.38|23351.38|23431.52|23351.52|23429.94|23349.94|10
1735820750000|2025-01-02 12:25:50|23431.27|23351.27|23429.7|23349.7|23431.27|23351.27|23429.7|23349.7|10
1735820760000|2025-01-02 12:26:00|23429.53|23349.53|23427.86|23347.86|23429.88|23349.88|23427.86|23347.86|10
1735820770000|2025-01-02 12:26:10|23427.44|23347.44|23429.21|23349.21|23429.21|23349.21|23426.87|23346.87|10
1735820780000|2025-01-02 12:26:20|23429.23|23349.23|23427.96|23347.96|23429.4|23349.4|23427.96|23347.96|10
1735820790000|2025-01-02 12:26:30|23427.88|23347.88|23428.65|23348.65|23428.65|23348.65|23427.64|23347.64|10
1735820800000|2025-01-02 12:26:40|23428.26|23348.26|23428.25|23348.25|23428.33|23348.33|23427.92|23347.92|9
1735820810000|2025-01-02 12:26:50|23428.79|23348.79|23429.23|23349.23|23429.23|23349.23|23427.28|23347.28|9
1735820820000|2025-01-02 12:27:00|23429.27|23349.27|23426.1|23346.1|23429.27|23349.27|23426.1|23346.1|9
1735820830000|2025-01-02 12:27:10|23425.98|23345.98|23422.63|23342.63|23425.98|23345.98|23422.63|23342.63|10
1735820840000|2025-01-02 12:27:20|23422.71|23342.71|23416.09|23336.09|23423.73|23343.73|23416.09|23336.09|10
1735820850000|2025-01-02 12:27:30|23416.56|23336.56|23414.58|23334.58|23416.74|23336.74|23414.58|23334.58|10
1735820860000|2025-01-02 12:27:40|23414.52|23334.52|23414.93|23334.93|23414.93|23334.93|23414.08|23334.08|9
1735820870000|2025-01-02 12:27:50|23414.83|23334.83|23413.47|23333.47|23414.83|23334.83|23412.53|23332.53|10
1735820880000|2025-01-02 12:28:00|23413.34|23333.34|23414.73|23334.73|23414.86|23334.86|23413.03|23333.03|10
1735820890000|2025-01-02 12:28:10|23415.43|23335.43|23418.57|23338.57|23418.57|23338.57|23415.03|23335.03|10
1735820900000|2025-01-02 12:28:20|23418.87|23338.87|23417.03|23337.03|23419.22|23339.22|23416.97|23336.97|10
1735820910000|2025-01-02 12:28:30|23417.01|23337.01|23417.81|23337.81|23417.81|23337.81|23416.44|23336.44|10
1735820920000|2025-01-02 12:28:40|23417.74|23337.74|23418.36|23338.36|23418.78|23338.78|23417.74|23337.74|10
1735820930000|2025-01-02 12:28:50|23418.41|23338.41|23420.33|23340.33|23420.49|23340.49|23418.41|23338.41|10
1735820940000|2025-01-02 12:29:00|23421.18|23341.18|23421.82|23341.82|23422.44|23342.44|23421.18|23341.18|10
1735820950000|2025-01-02 12:29:10|23421.77|23341.77|23420.75|23340.75|23421.85|23341.85|23420.65|23340.65|10
1735820960000|2025-01-02 12:29:20|23420.81|23340.81|23421.42|23341.42|23421.42|23341.42|23420.81|23340.81|9
1735820970000|2025-01-02 12:29:30|23421.58|23341.58|23420.91|23340.91|23421.85|23341.85|23420.91|23340.91|10
1735820980000|2025-01-02 12:29:40|23420.83|23340.83|23421.56|23341.56|23422.11|23342.11|23420.78|23340.78|9
1735820990000|2025-01-02 12:29:50|23421.32|23341.32|23421.73|23341.73|23421.73|23341.73|23421.01|23341.01|8
1735821000000|2025-01-02 12:30:00|23421.65|23341.65|23423.65|23343.65|23423.65|23343.65|23421.65|23341.65|10
1735821010000|2025-01-02 12:30:10|23423.61|23343.61|23423.98|23343.98|23424.02|23344.02|23423.38|23343.38|10
1735821020000|2025-01-02 12:30:20|23423.82|23343.82|23424.85|23344.85|23424.89|23344.89|23423.82|23343.82|10
1735821030000|2025-01-02 12:30:30|23425.22|23345.22|23424.77|23344.77|23426.29|23346.29|23424.77|23344.77|10
1735821040000|2025-01-02 12:30:40|23424.76|23344.76|23423.22|23343.22|23425.59|23345.59|23423.22|23343.22|10
1735821050000|2025-01-02 12:30:50|23423.2|23343.2|23421.63|23341.63|23423.2|23343.2|23421.55|23341.55|10
1735821060000|2025-01-02 12:31:00|23420.88|23340.88|23418.47|23338.47|23421.11|23341.11|23418.47|23338.47|10
1735821070000|2025-01-02 12:31:10|23416.74|23336.74|23412.59|23332.59|23416.74|23336.74|23412.56|23332.56|10
1735821080000|2025-01-02 12:31:20|23412.62|23332.62|23408.66|23328.66|23412.62|23332.62|23408.66|23328.66|10
1735821090000|2025-01-02 12:31:30|23408.62|23328.62|23407.97|23327.97|23408.62|23328.62|23407.82|23327.82|10
1735821100000|2025-01-02 12:31:40|23408.2|23328.2|23403.46|23323.46|23408.2|23328.2|23403.46|23323.46|10
1735821110000|2025-01-02 12:31:50|23403.27|23323.27|23396.8|23316.8|23403.27|23323.27|23396.8|23316.8|10
1735821120000|2025-01-02 12:32:00|23397.28|23317.28|23391.37|23311.37|23397.28|23317.28|23391.32|23311.32|9
1735821130000|2025-01-02 12:32:10|23390.73|23310.73|23384.78|23304.78|23390.73|23310.73|23384.78|23304.78|10
1735821140000|2025-01-02 12:32:20|23385.02|23305.02|23384.91|23304.91|23385.02|23305.02|23383.33|23303.33|10
1735821150000|2025-01-02 12:32:30|23384.45|23304.45|23386.61|23306.61|23386.61|23306.61|23384.45|23304.45|10
1735821160000|2025-01-02 12:32:40|23386.74|23306.74|23389.8|23309.8|23389.87|23309.87|23386.74|23306.74|10
1735821170000|2025-01-02 12:32:50|23391.12|23311.12|23394.27|23314.27|23394.27|23314.27|23391.12|23311.12|10
1735821180000|2025-01-02 12:33:00|23394.41|23314.41|23392.91|23312.91|23394.96|23314.96|23392.81|23312.81|10
1735821190000|2025-01-02 12:33:10|23392.58|23312.58|23393.99|23313.99|23394.05|23314.05|23392.52|23312.52|10
1735821200000|2025-01-02 12:33:20|23393.94|23313.94|23394.88|23314.88|23394.88|23314.88|23393.27|23313.27|10
1735821210000|2025-01-02 12:33:30|23395.05|23315.05|23396.68|23316.68|23396.68|23316.68|23395.05|23315.05|10
1735821220000|2025-01-02 12:33:40|23396.21|23316.21|23395.04|23315.04|23396.72|23316.72|23395.04|23315.04|10
1735821230000|2025-01-02 12:33:50|23394.19|23314.19|23394.29|23314.29|23395.42|23315.42|23394.19|23314.19|10
1735821240000|2025-01-02 12:34:00|23394.27|23314.27|23398.24|23318.24|23398.24|23318.24|23393.87|23313.87|10
1735821250000|2025-01-02 12:34:10|23398.28|23318.28|23401.43|23321.43|23401.43|23321.43|23398.28|23318.28|10
1735821260000|2025-01-02 12:34:20|23401.35|23321.35|23405.89|23325.89|23405.89|23325.89|23401.35|23321.35|10
1735821270000|2025-01-02 12:34:30|23406.72|23326.72|23409.8|23329.8|23410.13|23330.13|23406.72|23326.72|10
1735821280000|2025-01-02 12:34:40|23409.72|23329.72|23409.14|23329.14|23410.09|23330.09|23409.14|23329.14|10
1735821290000|2025-01-02 12:34:50|23409.19|23329.19|23408.14|23328.14|23409.19|23329.19|23408.14|23328.14|10
1735821300000|2025-01-02 12:35:00|23408.1|23328.1|23408.21|23328.21|23408.21|23328.21|23407.42|23327.42|10
1735821310000|2025-01-02 12:35:10|23408.24|23328.24|23407.48|23327.48|23408.46|23328.46|23407.46|23327.46|9
1735821320000|2025-01-02 12:35:20|23407.4|23327.4|23407.88|23327.88|23407.88|23327.88|23407.3|23327.3|10
1735821330000|2025-01-02 12:35:30|23407.59|23327.59|23402.87|23322.87|23407.59|23327.59|23402.87|23322.87|10
1735821340000|2025-01-02 12:35:40|23402.83|23322.83|23403.65|23323.65|23404.17|23324.17|23402.53|23322.53|10
1735821350000|2025-01-02 12:35:50|23403.12|23323.12|23401.18|23321.18|23403.12|23323.12|23401.18|23321.18|10
1735821360000|2025-01-02 12:36:00|23400.97|23320.97|23400.71|23320.71|23401.05|23321.05|23400.17|23320.17|9
1735821370000|2025-01-02 12:36:10|23400.6|23320.6|23400.19|23320.19|23400.62|23320.62|23398.47|23318.47|10
1735821380000|2025-01-02 12:36:20|23400.7|23320.7|23401.44|23321.44|23401.54|23321.54|23400.7|23320.7|10
1735821390000|2025-01-02 12:36:30|23401.75|23321.75|23401.28|23321.28|23401.85|23321.85|23400.85|23320.85|9
1735821400000|2025-01-02 12:36:40|23400.86|23320.86|23400.58|23320.58|23400.89|23320.89|23400.58|23320.58|9
1735821410000|2025-01-02 12:36:50|23400.03|23320.03|23399.87|23319.87|23400.04|23320.04|23399.85|23319.85|10
1735821420000|2025-01-02 12:37:00|23400.09|23320.09|23402.06|23322.06|23402.06|23322.06|23400.09|23320.09|8
1735821430000|2025-01-02 12:37:10|23402.38|23322.38|23402.98|23322.98|23403.82|23323.82|23402.38|23322.38|10
1735821440000|2025-01-02 12:37:20|23403.44|23323.44|23403.58|23323.58|23403.61|23323.61|23403.26|23323.26|9
1735821450000|2025-01-02 12:37:30|23403.6|23323.6|23402.66|23322.66|23403.6|23323.6|23402.13|23322.13|9
1735821460000|2025-01-02 12:37:40|23402.17|23322.17|23401.94|23321.94|23402.17|23322.17|23401.03|23321.03|10
1735821470000|2025-01-02 12:37:50|23401.86|23321.86|23401.86|23321.86|23402.14|23322.14|23401.85|23321.85|9
1735821480000|2025-01-02 12:38:00|23401.88|23321.88|23402.73|23322.73|23403.67|23323.67|23401.58|23321.58|10
1735821490000|2025-01-02 12:38:10|23402.54|23322.54|23405.57|23325.57|23405.59|23325.59|23401.32|23321.32|10
1735821500000|2025-01-02 12:38:20|23405.64|23325.64|23410|23330|23410|23330|23405.64|23325.64|10
1735821510000|2025-01-02 12:38:30|23410.28|23330.28|23410.6|23330.6|23410.73|23330.73|23410.28|23330.28|10
1735821520000|2025-01-02 12:38:40|23410.62|23330.62|23411.57|23331.57|23411.73|23331.73|23410.62|23330.62|10
1735821530000|2025-01-02 12:38:50|23411.19|23331.19|23412.78|23332.78|23413.55|23333.55|23410.63|23330.63|10
1735821540000|2025-01-02 12:39:00|23412.08|23332.08|23414.16|23334.16|23414.16|23334.16|23412.08|23332.08|9
1735821550000|2025-01-02 12:39:10|23415.29|23335.29|23415.51|23335.51|23415.51|23335.51|23414.72|23334.72|10
1735821560000|2025-01-02 12:39:20|23415.63|23335.63|23415.75|23335.75|23416.33|23336.33|23415.63|23335.63|10
1735821570000|2025-01-02 12:39:30|23415.42|23335.42|23414.78|23334.78|23415.42|23335.42|23414.64|23334.64|10
1735821580000|2025-01-02 12:39:40|23415.21|23335.21|23416.04|23336.04|23416.04|23336.04|23415.17|23335.17|10
1735821590000|2025-01-02 12:39:50|23416.11|23336.11|23415.89|23335.89|23416.16|23336.16|23415.85|23335.85|10
1735821600000|2025-01-02 12:40:00|23415.91|23335.91|23419.2|23339.2|23419.2|23339.2|23415.91|23335.91|9
1735821610000|2025-01-02 12:40:10|23419.55|23339.55|23419.99|23339.99|23420.14|23340.14|23419.55|23339.55|10
1735821620000|2025-01-02 12:40:20|23419.83|23339.83|23420.29|23340.29|23420.29|23340.29|23419.74|23339.74|9
1735821630000|2025-01-02 12:40:30|23420.34|23340.34|23421.58|23341.58|23421.58|23341.58|23420.28|23340.28|9
1735821640000|2025-01-02 12:40:40|23421.85|23341.85|23422.33|23342.33|23422.5|23342.5|23421.56|23341.56|9
1735821650000|2025-01-02 12:40:50|23422.39|23342.39|23422.5|23342.5|23422.65|23342.65|23422.34|23342.34|10
1735821660000|2025-01-02 12:41:00|23423.03|23343.03|23422.28|23342.28|23423.03|23343.03|23422.19|23342.19|10
1735821670000|2025-01-02 12:41:10|23422.15|23342.15|23419.33|23339.33|23422.28|23342.28|23419.33|23339.33|9
1735821680000|2025-01-02 12:41:20|23418.9|23338.9|23420.6|23340.6|23420.6|23340.6|23418.73|23338.73|10
1735821690000|2025-01-02 12:41:30|23421.23|23341.23|23422.27|23342.27|23422.5|23342.5|23421.23|23341.23|9
1735821700000|2025-01-02 12:41:40|23422.2|23342.2|23422.09|23342.09|23422.2|23342.2|23421.21|23341.21|10
1735821710000|2025-01-02 12:41:50|23422.07|23342.07|23423.94|23343.94|23425.03|23345.03|23422.07|23342.07|10
1735821720000|2025-01-02 12:42:00|23423.88|23343.88|23424.27|23344.27|23425.24|23345.24|23423.88|23343.88|9
1735821730000|2025-01-02 12:42:10|23424.14|23344.14|23423.84|23343.84|23424.9|23344.9|23423.84|23343.84|10
1735821740000|2025-01-02 12:42:20|23423.71|23343.71|23425.38|23345.38|23425.38|23345.38|23423.52|23343.52|8
1735821750000|2025-01-02 12:42:30|23425.58|23345.58|23425.86|23345.86|23425.86|23345.86|23425.52|23345.52|10
1735821760000|2025-01-02 12:42:40|23425.88|23345.88|23424.67|23344.67|23426.59|23346.59|23424.67|23344.67|10
1735821770000|2025-01-02 12:42:50|23424.42|23344.42|23423.64|23343.64|23424.42|23344.42|23423.32|23343.32|10
1735821780000|2025-01-02 12:43:00|23423.68|23343.68|23424.2|23344.2|23424.78|23344.78|23423.46|23343.46|10
1735821790000|2025-01-02 12:43:10|23424.92|23344.92|23425.05|23345.05|23425.64|23345.64|23424.92|23344.92|8
1735821800000|2025-01-02 12:43:20|23425.04|23345.04|23426.98|23346.98|23426.98|23346.98|23424.88|23344.88|10
1735821810000|2025-01-02 12:43:30|23426.32|23346.32|23429|23349|23429|23349|23426.32|23346.32|10
1735821820000|2025-01-02 12:43:40|23429.07|23349.07|23427.1|23347.1|23429.19|23349.19|23427.1|23347.1|10
1735821830000|2025-01-02 12:43:50|23427.02|23347.02|23423.77|23343.77|23427.17|23347.17|23423.66|23343.66|9
1735821840000|2025-01-02 12:44:00|23423.8|23343.8|23424.8|23344.8|23426.46|23346.46|23423.8|23343.8|10
1735821850000|2025-01-02 12:44:10|23424.97|23344.97|23423.42|23343.42|23425.09|23345.09|23423.42|23343.42|10
1735821860000|2025-01-02 12:44:20|23423.53|23343.53|23424.08|23344.08|23424.08|23344.08|23422.81|23342.81|10
1735821870000|2025-01-02 12:44:30|23424.15|23344.15|23424.79|23344.79|23424.79|23344.79|23423.89|23343.89|10
1735821880000|2025-01-02 12:44:40|23424.77|23344.77|23424.41|23344.41|23424.77|23344.77|23424.19|23344.19|10
1735821890000|2025-01-02 12:44:50|23424.87|23344.87|23425.35|23345.35|23425.35|23345.35|23424.85|23344.85|10
1735821900000|2025-01-02 12:45:00|23425.3|23345.3|23427.51|23347.51|23427.51|23347.51|23425.3|23345.3|10
1735821910000|2025-01-02 12:45:10|23427.63|23347.63|23428.97|23348.97|23429.03|23349.03|23427.63|23347.63|10
1735821920000|2025-01-02 12:45:20|23428.81|23348.81|23427.25|23347.25|23428.88|23348.88|23426|23346|10
1735821930000|2025-01-02 12:45:30|23427.7|23347.7|23429.58|23349.58|23429.58|23349.58|23427.7|23347.7|10
1735821940000|2025-01-02 12:45:40|23429.43|23349.43|23430.75|23350.75|23431.3|23351.3|23429.43|23349.43|10
1735821950000|2025-01-02 12:45:50|23431.34|23351.34|23432.26|23352.26|23432.9|23352.9|23430.88|23350.88|10
1735821960000|2025-01-02 12:46:00|23432.17|23352.17|23431.76|23351.76|23432.17|23352.17|23431.58|23351.58|10
1735821970000|2025-01-02 12:46:10|23432.84|23352.84|23432.21|23352.21|23433.23|23353.23|23432.19|23352.19|10
1735821980000|2025-01-02 12:46:20|23432.13|23352.13|23431.94|23351.94|23432.33|23352.33|23431.74|23351.74|10
1735821990000|2025-01-02 12:46:30|23432.03|23352.03|23432.1|23352.1|23432.13|23352.13|23431.63|23351.63|10
1735822000000|2025-01-02 12:46:40|23432.34|23352.34|23440.61|23360.61|23440.61|23360.61|23432.34|23352.34|10
1735822010000|2025-01-02 12:46:50|23440.38|23360.38|23444.13|23364.13|23444.13|23364.13|23440.38|23360.38|10
1735822020000|2025-01-02 12:47:00|23443.74|23363.74|23442.92|23362.92|23445.06|23365.06|23442.61|23362.61|10
1735822030000|2025-01-02 12:47:10|23444.39|23364.39|23448.12|23368.12|23448.12|23368.12|23444.39|23364.39|10
1735822040000|2025-01-02 12:47:20|23448.25|23368.25|23451.2|23371.2|23451.2|23371.2|23448.25|23368.25|10
1735822050000|2025-01-02 12:47:30|23451.59|23371.59|23454.83|23374.83|23454.83|23374.83|23451.59|23371.59|10
1735822060000|2025-01-02 12:47:40|23454.82|23374.82|23454.76|23374.76|23455.09|23375.09|23454.5|23374.5|10
1735822070000|2025-01-02 12:47:50|23455.14|23375.14|23455.36|23375.36|23455.59|23375.59|23455.02|23375.02|9
1735822080000|2025-01-02 12:48:00|23455.33|23375.33|23455.06|23375.06|23456.28|23376.28|23455.06|23375.06|9
1735822090000|2025-01-02 12:48:10|23454.93|23374.93|23452.59|23372.59|23455.09|23375.09|23452.5|23372.5|10
1735822100000|2025-01-02 12:48:20|23452.56|23372.56|23451.54|23371.54|23452.66|23372.66|23451.19|23371.19|10
1735822110000|2025-01-02 12:48:30|23451.88|23371.88|23453.1|23373.1|23453.1|23373.1|23451.72|23371.72|9
1735822120000|2025-01-02 12:48:40|23453.51|23373.51|23456.08|23376.08|23456.67|23376.67|23453.51|23373.51|10
1735822130000|2025-01-02 12:48:50|23455.35|23375.35|23451.68|23371.68|23455.35|23375.35|23451.68|23371.68|10
1735822140000|2025-01-02 12:49:00|23451.46|23371.46|23451.88|23371.88|23452.29|23372.29|23450.48|23370.48|10
1735822150000|2025-01-02 12:49:10|23451.52|23371.52|23448.05|23368.05|23451.52|23371.52|23447.53|23367.53|10
1735822160000|2025-01-02 12:49:20|23448.01|23368.01|23448.74|23368.74|23448.84|23368.84|23447.97|23367.97|10
1735822170000|2025-01-02 12:49:30|23448.83|23368.83|23450.67|23370.67|23450.87|23370.87|23448.83|23368.83|10
1735822180000|2025-01-02 12:49:40|23450.97|23370.97|23451.15|23371.15|23451.35|23371.35|23450.97|23370.97|10
1735822190000|2025-01-02 12:49:50|23451.12|23371.12|23451.69|23371.69|23451.75|23371.75|23450.49|23370.49|10
1735822200000|2025-01-02 12:50:00|23451.74|23371.74|23453.13|23373.13|23453.77|23373.77|23451.74|23371.74|10
1735822210000|2025-01-02 12:50:10|23453.11|23373.11|23451.26|23371.26|23453.29|23373.29|23451.14|23371.14|10
1735822220000|2025-01-02 12:50:20|23451.33|23371.33|23452.15|23372.15|23452.55|23372.55|23451.31|23371.31|10
1735822230000|2025-01-02 12:50:30|23452.11|23372.11|23447.69|23367.69|23452.14|23372.14|23447.69|23367.69|10
1735822240000|2025-01-02 12:50:40|23447.61|23367.61|23449.6|23369.6|23449.99|23369.99|23447.61|23367.61|10
1735822250000|2025-01-02 12:50:50|23449.53|23369.53|23448.86|23368.86|23449.84|23369.84|23448.85|23368.85|9
1735822260000|2025-01-02 12:51:00|23448.89|23368.89|23448.86|23368.86|23449.28|23369.28|23448.43|23368.43|10
1735822270000|2025-01-02 12:51:10|23448.68|23368.68|23447.81|23367.81|23449.21|23369.21|23447.45|23367.45|10
1735822280000|2025-01-02 12:51:20|23448.03|23368.03|23451.55|23371.55|23451.93|23371.93|23448.03|23368.03|10
1735822290000|2025-01-02 12:51:30|23451.92|23371.92|23450.56|23370.56|23451.92|23371.92|23449.19|23369.19|10
1735822300000|2025-01-02 12:51:40|23451.01|23371.01|23452.9|23372.9|23453.01|23373.01|23450.95|23370.95|7
1735822310000|2025-01-02 12:51:50|23453.02|23373.02|23451.18|23371.18|23453.04|23373.04|23451.18|23371.18|10
1735822320000|2025-01-02 12:52:00|23450.78|23370.78|23448.61|23368.61|23450.78|23370.78|23447.85|23367.85|10
1735822330000|2025-01-02 12:52:10|23448.71|23368.71|23448.25|23368.25|23448.94|23368.94|23446.93|23366.93|10
1735822340000|2025-01-02 12:52:20|23448.53|23368.53|23448.61|23368.61|23449.33|23369.33|23448.53|23368.53|10
1735822350000|2025-01-02 12:52:30|23448.15|23368.15|23443.98|23363.98|23448.15|23368.15|23443.98|23363.98|10
1735822360000|2025-01-02 12:52:40|23444.84|23364.84|23444.61|23364.61|23444.87|23364.87|23444.52|23364.52|8
1735822370000|2025-01-02 12:52:50|23444.91|23364.91|23445.25|23365.25|23445.56|23365.56|23444.91|23364.91|10
1735822380000|2025-01-02 12:53:00|23445.44|23365.44|23446.62|23366.62|23446.92|23366.92|23445.44|23365.44|10
1735822390000|2025-01-02 12:53:10|23446.51|23366.51|23446.92|23366.92|23446.97|23366.97|23446.11|23366.11|10
1735822400000|2025-01-02 12:53:20|23447.22|23367.22|23448.65|23368.65|23448.65|23368.65|23447.22|23367.22|10
1735822410000|2025-01-02 12:53:30|23450.05|23370.05|23448.3|23368.3|23450.16|23370.16|23448.28|23368.28|10
1735822420000|2025-01-02 12:53:40|23448.4|23368.4|23446.5|23366.5|23448.51|23368.51|23446.5|23366.5|10
1735822430000|2025-01-02 12:53:50|23446.28|23366.28|23445.11|23365.11|23446.28|23366.28|23444.6|23364.6|10
1735822440000|2025-01-02 12:54:00|23444.84|23364.84|23445.98|23365.98|23445.98|23365.98|23444.44|23364.44|10
1735822450000|2025-01-02 12:54:10|23445.75|23365.75|23445.14|23365.14|23445.75|23365.75|23445.1|23365.1|9
1735822460000|2025-01-02 12:54:20|23445.13|23365.13|23446.3|23366.3|23446.3|23366.3|23445.06|23365.06|10
1735822470000|2025-01-02 12:54:30|23445.64|23365.64|23446.06|23366.06|23446.14|23366.14|23445.24|23365.24|10
1735822480000|2025-01-02 12:54:40|23445.63|23365.63|23445.31|23365.31|23446.28|23366.28|23445.28|23365.28|10
1735822490000|2025-01-02 12:54:50|23445.19|23365.19|23444.76|23364.76|23445.19|23365.19|23444.76|23364.76|8
1735822500000|2025-01-02 12:55:00|23445.03|23365.03|23447.92|23367.92|23448.45|23368.45|23445.03|23365.03|10
1735822510000|2025-01-02 12:55:10|23448.1|23368.1|23447.67|23367.67|23448.35|23368.35|23447.67|23367.67|10
1735822520000|2025-01-02 12:55:20|23447.41|23367.41|23445.31|23365.31|23447.41|23367.41|23445.31|23365.31|9
1735822530000|2025-01-02 12:55:30|23445.42|23365.42|23446.13|23366.13|23446.13|23366.13|23444.93|23364.93|10
1735822540000|2025-01-02 12:55:40|23446|23366|23446.33|23366.33|23446.46|23366.46|23446|23366|8
1735822550000|2025-01-02 12:55:50|23446.42|23366.42|23447.7|23367.7|23447.89|23367.89|23446.42|23366.42|10
1735822560000|2025-01-02 12:56:00|23447.56|23367.56|23448.63|23368.63|23448.63|23368.63|23447.48|23367.48|10
1735822570000|2025-01-02 12:56:10|23448.53|23368.53|23448.26|23368.26|23448.96|23368.96|23448.22|23368.22|10
1735822580000|2025-01-02 12:56:20|23447.83|23367.83|23445.72|23365.72|23447.83|23367.83|23445.72|23365.72|10
1735822590000|2025-01-02 12:56:30|23445.74|23365.74|23445.43|23365.43|23445.74|23365.74|23444.33|23364.33|10
1735822600000|2025-01-02 12:56:40|23444.92|23364.92|23443.29|23363.29|23444.92|23364.92|23442.91|23362.91|10
1735822610000|2025-01-02 12:56:50|23443.41|23363.41|23444.38|23364.38|23444.38|23364.38|23443|23363|10
1735822620000|2025-01-02 12:57:00|23444.34|23364.34|23447.96|23367.96|23447.96|23367.96|23444.34|23364.34|10
1735822630000|2025-01-02 12:57:10|23448.26|23368.26|23449.62|23369.62|23449.79|23369.79|23447.77|23367.77|10
1735822640000|2025-01-02 12:57:20|23449.76|23369.76|23450.01|23370.01|23450.6|23370.6|23449.76|23369.76|10
1735822650000|2025-01-02 12:57:30|23449.55|23369.55|23451.27|23371.27|23451.27|23371.27|23448.37|23368.37|9
1735822660000|2025-01-02 12:57:40|23449.94|23369.94|23449.81|23369.81|23450.44|23370.44|23449.81|23369.81|10
1735822670000|2025-01-02 12:57:50|23448.81|23368.81|23446.61|23366.61|23448.81|23368.81|23446.61|23366.61|10
1735822680000|2025-01-02 12:58:00|23446.43|23366.43|23445.93|23365.93|23446.45|23366.45|23445.93|23365.93|10
1735822690000|2025-01-02 12:58:10|23445.53|23365.53|23445.25|23365.25|23445.8|23365.8|23445.16|23365.16|9
1735822700000|2025-01-02 12:58:20|23445.79|23365.79|23446.72|23366.72|23446.74|23366.74|23445.79|23365.79|10
1735822710000|2025-01-02 12:58:30|23447.04|23367.04|23446.32|23366.32|23447.04|23367.04|23444.19|23364.19|10
1735822720000|2025-01-02 12:58:40|23446.35|23366.35|23447.59|23367.59|23447.8|23367.8|23446.35|23366.35|9
1735822730000|2025-01-02 12:58:50|23447.54|23367.54|23447.61|23367.61|23447.61|23367.61|23447.41|23367.41|8
1735822740000|2025-01-02 12:59:00|23448.47|23368.47|23448.19|23368.19|23448.76|23368.76|23448.19|23368.19|10
1735822750000|2025-01-02 12:59:10|23447.95|23367.95|23448.63|23368.63|23448.72|23368.72|23447.95|23367.95|10
1735822760000|2025-01-02 12:59:20|23448.58|23368.58|23449.01|23369.01|23449.46|23369.46|23448.58|23368.58|10
1735822770000|2025-01-02 12:59:30|23448.98|23368.98|23448.11|23368.11|23449.01|23369.01|23448.11|23368.11|10
1735822780000|2025-01-02 12:59:40|23448.12|23368.12|23447.98|23367.98|23448.56|23368.56|23447.93|23367.93|10
1735822790000|2025-01-02 12:59:50|23447.96|23367.96|23447.85|23367.85|23448.11|23368.11|23447.58|23367.58|9
1735822800000|2025-01-02 13:00:00|23449.65|23369.65|23450.02|23370.02|23450.7|23370.7|23449.65|23369.65|9
1735822810000|2025-01-02 13:00:10|23449.59|23369.59|23448.9|23368.9|23449.59|23369.59|23448.28|23368.28|10
1735822820000|2025-01-02 13:00:20|23449.41|23369.41|23446.28|23366.28|23449.41|23369.41|23446.28|23366.28|10
1735822830000|2025-01-02 13:00:30|23446.27|23366.27|23448.29|23368.29|23448.29|23368.29|23446.24|23366.24|10
1735822840000|2025-01-02 13:00:40|23448.55|23368.55|23446.56|23366.56|23448.55|23368.55|23446.23|23366.23|10
1735822850000|2025-01-02 13:00:50|23446.89|23366.89|23448.39|23368.39|23448.39|23368.39|23446.89|23366.89|10
1735822860000|2025-01-02 13:01:00|23448.32|23368.32|23448.93|23368.93|23448.93|23368.93|23448.05|23368.05|10
1735822870000|2025-01-02 13:01:10|23448.97|23368.97|23448.22|23368.22|23448.97|23368.97|23448.22|23368.22|10
1735822880000|2025-01-02 13:01:20|23448.12|23368.12|23448.83|23368.83|23448.88|23368.88|23448.12|23368.12|10
1735822890000|2025-01-02 13:01:30|23448.73|23368.73|23449.28|23369.28|23449.47|23369.47|23447.98|23367.98|9
1735822900000|2025-01-02 13:01:40|23449.15|23369.15|23453.83|23373.83|23453.83|23373.83|23449.15|23369.15|10
1735822910000|2025-01-02 13:01:50|23453.81|23373.81|23452.13|23372.13|23454.4|23374.4|23452.13|23372.13|10
1735822920000|2025-01-02 13:02:00|23451.83|23371.83|23455.7|23375.7|23456.2|23376.2|23451.83|23371.83|10
1735822930000|2025-01-02 13:02:10|23455.82|23375.82|23454.42|23374.42|23456.3|23376.3|23454.42|23374.42|10
1735822940000|2025-01-02 13:02:20|23454.37|23374.37|23453.17|23373.17|23454.37|23374.37|23452.37|23372.37|10
1735822950000|2025-01-02 13:02:30|23453.32|23373.32|23452.18|23372.18|23453.34|23373.34|23451.41|23371.41|10
1735822960000|2025-01-02 13:02:40|23452.33|23372.33|23449.17|23369.17|23452.33|23372.33|23449.17|23369.17|10
1735822970000|2025-01-02 13:02:50|23449.1|23369.1|23447.98|23367.98|23449.57|23369.57|23447.98|23367.98|10
1735822980000|2025-01-02 13:03:00|23447.75|23367.75|23448.84|23368.84|23448.92|23368.92|23447.56|23367.56|10
1735822990000|2025-01-02 13:03:10|23448.54|23368.54|23448.42|23368.42|23448.98|23368.98|23448.42|23368.42|10
1735823000000|2025-01-02 13:03:20|23448.14|23368.14|23450.44|23370.44|23450.44|23370.44|23448.14|23368.14|9
1735823010000|2025-01-02 13:03:30|23450.69|23370.69|23449.15|23369.15|23450.69|23370.69|23448.48|23368.48|9
1735823020000|2025-01-02 13:03:40|23450.13|23370.13|23451.63|23371.63|23451.63|23371.63|23450.13|23370.13|10
1735823030000|2025-01-02 13:03:50|23451.91|23371.91|23445.36|23365.36|23452.27|23372.27|23445.36|23365.36|10
1735823040000|2025-01-02 13:04:00|23444.48|23364.48|23443|23363|23444.48|23364.48|23443|23363|10
1735823050000|2025-01-02 13:04:10|23440.92|23360.92|23440.79|23360.79|23441.18|23361.18|23439.65|23359.65|10
1735823060000|2025-01-02 13:04:20|23440.28|23360.28|23441.34|23361.34|23441.38|23361.38|23440.25|23360.25|9
1735823070000|2025-01-02 13:04:30|23440.8|23360.8|23437.22|23357.22|23440.8|23360.8|23437.22|23357.22|10
1735823080000|2025-01-02 13:04:40|23437.18|23357.18|23438.83|23358.83|23439.33|23359.33|23436.53|23356.53|10
1735823090000|2025-01-02 13:04:50|23439.41|23359.41|23440.56|23360.56|23440.56|23360.56|23438.61|23358.61|10
1735823100000|2025-01-02 13:05:00|23440.43|23360.43|23440.2|23360.2|23440.45|23360.45|23440.09|23360.09|9
1735823110000|2025-01-02 13:05:10|23440.24|23360.24|23439.23|23359.23|23440.47|23360.47|23439.23|23359.23|9
1735823120000|2025-01-02 13:05:20|23439.17|23359.17|23440.63|23360.63|23440.63|23360.63|23439.17|23359.17|10
1735823130000|2025-01-02 13:05:30|23440.25|23360.25|23442.18|23362.18|23442.38|23362.38|23439.84|23359.84|10
1735823140000|2025-01-02 13:05:40|23442.26|23362.26|23441.56|23361.56|23442.63|23362.63|23441.15|23361.15|10
1735823150000|2025-01-02 13:05:50|23442|23362|23443.07|23363.07|23443.07|23363.07|23442|23362|10
1735823160000|2025-01-02 13:06:00|23442.99|23362.99|23446.15|23366.15|23446.15|23366.15|23442.99|23362.99|10
1735823170000|2025-01-02 13:06:10|23446.13|23366.13|23449.82|23369.82|23449.89|23369.89|23446.13|23366.13|10
1735823180000|2025-01-02 13:06:20|23449.66|23369.66|23453.44|23373.44|23453.44|23373.44|23449.48|23369.48|10
1735823190000|2025-01-02 13:06:30|23453.48|23373.48|23451.41|23371.41|23453.55|23373.55|23451.41|23371.41|9
1735823200000|2025-01-02 13:06:40|23451.31|23371.31|23447.35|23367.35|23451.31|23371.31|23447.35|23367.35|10
1735823210000|2025-01-02 13:06:50|23445.78|23365.78|23444.97|23364.97|23445.78|23365.78|23443.79|23363.79|10
1735823220000|2025-01-02 13:07:00|23445.42|23365.42|23447.82|23367.82|23447.82|23367.82|23445.42|23365.42|10
1735823230000|2025-01-02 13:07:10|23448.2|23368.2|23449.48|23369.48|23449.48|23369.48|23448.2|23368.2|10
1735823240000|2025-01-02 13:07:20|23449.98|23369.98|23450.99|23370.99|23450.99|23370.99|23449.98|23369.98|10
1735823250000|2025-01-02 13:07:30|23450.9|23370.9|23450.85|23370.85|23450.9|23370.9|23449.94|23369.94|10
1735823260000|2025-01-02 13:07:40|23450.92|23370.92|23450.79|23370.79|23450.92|23370.92|23449.7|23369.7|10
1735823270000|2025-01-02 13:07:50|23450.83|23370.83|23450.89|23370.89|23451.58|23371.58|23450.83|23370.83|10
1735823280000|2025-01-02 13:08:00|23450.14|23370.14|23451.69|23371.69|23451.94|23371.94|23450.14|23370.14|10
1735823290000|2025-01-02 13:08:10|23451.66|23371.66|23451.93|23371.93|23451.93|23371.93|23451.44|23371.44|10
1735823300000|2025-01-02 13:08:20|23451.49|23371.49|23453.83|23373.83|23453.83|23373.83|23451.35|23371.35|8
1735823310000|2025-01-02 13:08:30|23454.26|23374.26|23453.92|23373.92|23454.26|23374.26|23453.76|23373.76|9
1735823320000|2025-01-02 13:08:40|23453.88|23373.88|23454.75|23374.75|23454.75|23374.75|23453.78|23373.78|10
1735823330000|2025-01-02 13:08:50|23454.64|23374.64|23455.19|23375.19|23455.37|23375.37|23454.64|23374.64|9
1735823340000|2025-01-02 13:09:00|23455.21|23375.21|23455.37|23375.37|23455.37|23375.37|23455.01|23375.01|9
1735823350000|2025-01-02 13:09:10|23454.38|23374.38|23454.83|23374.83|23454.83|23374.83|23453.56|23373.56|10
1735823360000|2025-01-02 13:09:20|23454.63|23374.63|23453.3|23373.3|23454.63|23374.63|23453.02|23373.02|10
1735823370000|2025-01-02 13:09:30|23453.63|23373.63|23452.73|23372.73|23453.63|23373.63|23452.73|23372.73|10
1735823380000|2025-01-02 13:09:40|23452.6|23372.6|23451.73|23371.73|23452.65|23372.65|23451.73|23371.73|10
1735823390000|2025-01-02 13:09:50|23451.64|23371.64|23451.33|23371.33|23451.64|23371.64|23451.33|23371.33|8
1735823400000|2025-01-02 13:10:00|23451.27|23371.27|23449.58|23369.58|23451.27|23371.27|23449.37|23369.37|10
1735823410000|2025-01-02 13:10:10|23449.49|23369.49|23448.65|23368.65|23449.81|23369.81|23448.65|23368.65|9
1735823420000|2025-01-02 13:10:20|23448.53|23368.53|23447.45|23367.45|23448.53|23368.53|23447.28|23367.28|10
1735823430000|2025-01-02 13:10:30|23447.28|23367.28|23445.06|23365.06|23447.3|23367.3|23445.06|23365.06|10
1735823440000|2025-01-02 13:10:40|23445.04|23365.04|23443.44|23363.44|23445.04|23365.04|23443.44|23363.44|10
1735823450000|2025-01-02 13:10:50|23443.49|23363.49|23443.55|23363.55|23443.81|23363.81|23442.55|23362.55|10
1735823460000|2025-01-02 13:11:00|23443.08|23363.08|23444.51|23364.51|23444.59|23364.59|23442.52|23362.52|10
1735823470000|2025-01-02 13:11:10|23444.42|23364.42|23444.12|23364.12|23444.42|23364.42|23443.17|23363.17|10
1735823480000|2025-01-02 13:11:20|23444.93|23364.93|23445.2|23365.2|23445.37|23365.37|23444.88|23364.88|9
1735823490000|2025-01-02 13:11:30|23445.17|23365.17|23440.46|23360.46|23445.17|23365.17|23440.46|23360.46|10
1735823500000|2025-01-02 13:11:40|23437.51|23357.51|23433.65|23353.65|23437.51|23357.51|23433.65|23353.65|10
1735823510000|2025-01-02 13:11:50|23433.67|23353.67|23434.1|23354.1|23434.1|23354.1|23433.34|23353.34|9
1735823520000|2025-01-02 13:12:00|23434.15|23354.15|23437.84|23357.84|23437.84|23357.84|23434.15|23354.15|10
1735823530000|2025-01-02 13:12:10|23438.14|23358.14|23437.47|23357.47|23438.78|23358.78|23437.47|23357.47|10
1735823540000|2025-01-02 13:12:20|23438.31|23358.31|23436.02|23356.02|23438.31|23358.31|23436.02|23356.02|10
1735823550000|2025-01-02 13:12:30|23435.93|23355.93|23436.45|23356.45|23437.09|23357.09|23434.57|23354.57|10
1735823560000|2025-01-02 13:12:40|23436.4|23356.4|23435.61|23355.61|23436.4|23356.4|23435.43|23355.43|10
1735823570000|2025-01-02 13:12:50|23435.63|23355.63|23435.44|23355.44|23435.63|23355.63|23435.18|23355.18|8
1735823580000|2025-01-02 13:13:00|23435.49|23355.49|23436.61|23356.61|23436.76|23356.76|23435.49|23355.49|9
1735823590000|2025-01-02 13:13:10|23436.63|23356.63|23433.64|23353.64|23436.7|23356.7|23433.64|23353.64|10
1735823600000|2025-01-02 13:13:20|23433.52|23353.52|23434.03|23354.03|23434.03|23354.03|23432.52|23352.52|10
1735823610000|2025-01-02 13:13:30|23433.97|23353.97|23432.81|23352.81|23433.97|23353.97|23432.72|23352.72|9
1735823620000|2025-01-02 13:13:40|23432.79|23352.79|23427.37|23347.37|23432.79|23352.79|23427.37|23347.37|10
1735823630000|2025-01-02 13:13:50|23427.84|23347.84|23424.42|23344.42|23427.84|23347.84|23424.42|23344.42|9
1735823640000|2025-01-02 13:14:00|23423.76|23343.76|23413.82|23333.82|23423.76|23343.76|23413.82|23333.82|10
1735823650000|2025-01-02 13:14:10|23413.51|23333.51|23415.04|23335.04|23415.41|23335.41|23412.97|23332.97|10
1735823660000|2025-01-02 13:14:20|23414.71|23334.71|23414.72|23334.72|23415.08|23335.08|23414.71|23334.71|10
1735823670000|2025-01-02 13:14:30|23414.43|23334.43|23404.78|23324.78|23414.43|23334.43|23404.59|23324.59|10
1735823680000|2025-01-02 13:14:40|23403.19|23323.19|23399.5|23319.5|23403.19|23323.19|23399.45|23319.45|10
1735823690000|2025-01-02 13:14:50|23399.36|23319.36|23399.49|23319.49|23399.5|23319.5|23398.82|23318.82|8
1735823700000|2025-01-02 13:15:00|23399.06|23319.06|23401.02|23321.02|23401.92|23321.92|23399.06|23319.06|10
1735823710000|2025-01-02 13:15:10|23400.75|23320.75|23394.95|23314.95|23400.75|23320.75|23394.95|23314.95|10
1735823720000|2025-01-02 13:15:20|23394.38|23314.38|23390.85|23310.85|23394.38|23314.38|23389.14|23309.14|10
1735823730000|2025-01-02 13:15:30|23389.8|23309.8|23381.55|23301.55|23389.8|23309.8|23381.06|23301.06|10
1735823740000|2025-01-02 13:15:40|23381.64|23301.64|23384.05|23304.05|23384.05|23304.05|23381.64|23301.64|10
1735823750000|2025-01-02 13:15:50|23384.27|23304.27|23389.88|23309.88|23389.93|23309.93|23384.27|23304.27|10
1735823760000|2025-01-02 13:16:00|23390.3|23310.3|23394.37|23314.37|23394.37|23314.37|23390.12|23310.12|10
1735823770000|2025-01-02 13:16:10|23394.89|23314.89|23398.17|23318.17|23398.17|23318.17|23394.89|23314.89|10
1735823780000|2025-01-02 13:16:20|23398.16|23318.16|23401.44|23321.44|23401.44|23321.44|23398.05|23318.05|10
1735823790000|2025-01-02 13:16:30|23402.14|23322.14|23404.9|23324.9|23404.9|23324.9|23402.14|23322.14|10
1735823800000|2025-01-02 13:16:40|23404.85|23324.85|23403.38|23323.38|23404.85|23324.85|23403.04|23323.04|10
1735823810000|2025-01-02 13:16:50|23403.43|23323.43|23403.55|23323.55|23404.39|23324.39|23403.42|23323.42|10
1735823820000|2025-01-02 13:17:00|23403.61|23323.61|23405.26|23325.26|23405.47|23325.47|23403.61|23323.61|10
1735823830000|2025-01-02 13:17:10|23405.28|23325.28|23399|23319|23405.28|23325.28|23399|23319|9
1735823840000|2025-01-02 13:17:20|23398.76|23318.76|23389.35|23309.35|23398.76|23318.76|23389.35|23309.35|10
1735823850000|2025-01-02 13:17:30|23388.24|23308.24|23383.98|23303.98|23388.24|23308.24|23383.98|23303.98|10
1735823860000|2025-01-02 13:17:40|23381.97|23301.97|23379.27|23299.27|23381.97|23301.97|23379.27|23299.27|10
1735823870000|2025-01-02 13:17:50|23377.89|23297.89|23370.37|23290.37|23377.89|23297.89|23370.37|23290.37|10
1735823880000|2025-01-02 13:18:00|23370.28|23290.28|23369.43|23289.43|23371.55|23291.55|23369.43|23289.43|10
1735823890000|2025-01-02 13:18:10|23368.94|23288.94|23370.04|23290.04|23370.04|23290.04|23368.55|23288.55|10
1735823900000|2025-01-02 13:18:20|23370.39|23290.39|23372.46|23292.46|23372.46|23292.46|23370.39|23290.39|10
1735823910000|2025-01-02 13:18:30|23372.62|23292.62|23374.74|23294.74|23374.74|23294.74|23372.62|23292.62|10
1735823920000|2025-01-02 13:18:40|23374.88|23294.88|23377.66|23297.66|23377.66|23297.66|23374.88|23294.88|10
1735823930000|2025-01-02 13:18:50|23377.5|23297.5|23376.19|23296.19|23377.5|23297.5|23375.38|23295.38|10
1735823940000|2025-01-02 13:19:00|23375.8|23295.8|23378.64|23298.64|23378.67|23298.67|23375.24|23295.24|10
1735823950000|2025-01-02 13:19:10|23378.75|23298.75|23375.38|23295.38|23378.75|23298.75|23375.38|23295.38|9
1735823960000|2025-01-02 13:19:20|23375.55|23295.55|23373.82|23293.82|23375.55|23295.55|23373.73|23293.73|10
1735823970000|2025-01-02 13:19:30|23373.76|23293.76|23377.33|23297.33|23377.33|23297.33|23373.66|23293.66|10
1735823980000|2025-01-02 13:19:40|23378.24|23298.24|23379.9|23299.9|23379.9|23299.9|23378.23|23298.23|10
1735823990000|2025-01-02 13:19:50|23379.93|23299.93|23381.91|23301.91|23381.91|23301.91|23379.36|23299.36|9
1735824000000|2025-01-02 13:20:00|23381.93|23301.93|23380.47|23300.47|23381.93|23301.93|23380.47|23300.47|10
1735824010000|2025-01-02 13:20:10|23380.43|23300.43|23381.48|23301.48|23381.48|23301.48|23380.43|23300.43|10
1735824020000|2025-01-02 13:20:20|23381.52|23301.52|23382.28|23302.28|23382.28|23302.28|23381.08|23301.08|10
1735824030000|2025-01-02 13:20:30|23382.31|23302.31|23380.77|23300.77|23382.52|23302.52|23380.54|23300.54|10
1735824040000|2025-01-02 13:20:40|23380.45|23300.45|23379.81|23299.81|23380.45|23300.45|23378.26|23298.26|10
1735824050000|2025-01-02 13:20:50|23379.78|23299.78|23382.64|23302.64|23382.64|23302.64|23379.78|23299.78|10
1735824060000|2025-01-02 13:21:00|23382.63|23302.63|23381.56|23301.56|23383.36|23303.36|23381.56|23301.56|10
1735824070000|2025-01-02 13:21:10|23382.44|23302.44|23377.41|23297.41|23382.78|23302.78|23377.41|23297.41|10
1735824080000|2025-01-02 13:21:20|23376.99|23296.99|23376.29|23296.29|23377.1|23297.1|23376.17|23296.17|9
1735824090000|2025-01-02 13:21:30|23376.42|23296.42|23374.83|23294.83|23376.49|23296.49|23374.83|23294.83|10
1735824100000|2025-01-02 13:21:40|23375.43|23295.43|23374.34|23294.34|23375.48|23295.48|23374.34|23294.34|10
1735824110000|2025-01-02 13:21:50|23373.84|23293.84|23371.19|23291.19|23373.84|23293.84|23370.75|23290.75|9
1735824120000|2025-01-02 13:22:00|23371.73|23291.73|23374.13|23294.13|23374.13|23294.13|23371.58|23291.58|10
1735824130000|2025-01-02 13:22:10|23374.15|23294.15|23374.26|23294.26|23374.84|23294.84|23374.15|23294.15|10
1735824140000|2025-01-02 13:22:20|23374.72|23294.72|23372.91|23292.91|23376.07|23296.07|23372.29|23292.29|10
1735824150000|2025-01-02 13:22:30|23373.47|23293.47|23375.14|23295.14|23375.14|23295.14|23373.47|23293.47|10
1735824160000|2025-01-02 13:22:40|23375.99|23295.99|23376.82|23296.82|23376.83|23296.83|23375.68|23295.68|9
1735824170000|2025-01-02 13:22:50|23376.8|23296.8|23378.38|23298.38|23378.38|23298.38|23375.91|23295.91|10
1735824180000|2025-01-02 13:23:00|23379.32|23299.32|23381.06|23301.06|23381.54|23301.54|23379.32|23299.32|10
1735824190000|2025-01-02 13:23:10|23381.08|23301.08|23381.46|23301.46|23382.15|23302.15|23381.08|23301.08|10
1735824200000|2025-01-02 13:23:20|23381.41|23301.41|23382.07|23302.07|23382.31|23302.31|23381.41|23301.41|10
1735824210000|2025-01-02 13:23:30|23381.1|23301.1|23380.41|23300.41|23381.1|23301.1|23380.41|23300.41|10
1735824220000|2025-01-02 13:23:40|23380.42|23300.42|23379.2|23299.2|23380.73|23300.73|23379.2|23299.2|9
1735824230000|2025-01-02 13:23:50|23379.38|23299.38|23380|23300|23380.32|23300.32|23379.38|23299.38|9
1735824240000|2025-01-02 13:24:00|23379.29|23299.29|23376.84|23296.84|23379.29|23299.29|23376.45|23296.45|10
1735824250000|2025-01-02 13:24:10|23376.75|23296.75|23376.78|23296.78|23376.99|23296.99|23375.68|23295.68|9
1735824260000|2025-01-02 13:24:20|23376.74|23296.74|23375.83|23295.83|23377.54|23297.54|23375.83|23295.83|10
1735824270000|2025-01-02 13:24:30|23375.78|23295.78|23375.95|23295.95|23375.95|23295.95|23374.57|23294.57|10
1735824280000|2025-01-02 13:24:40|23375.92|23295.92|23375.1|23295.1|23375.92|23295.92|23374.55|23294.55|10
1735824290000|2025-01-02 13:24:50|23375.97|23295.97|23377.6|23297.6|23377.6|23297.6|23375.97|23295.97|10
1735824300000|2025-01-02 13:25:00|23377.63|23297.63|23380.31|23300.31|23380.31|23300.31|23377.63|23297.63|10
1735824310000|2025-01-02 13:25:10|23382.04|23302.04|23383.69|23303.69|23384.27|23304.27|23382.04|23302.04|10
1735824320000|2025-01-02 13:25:20|23383.77|23303.77|23383.66|23303.66|23383.77|23303.77|23382.98|23302.98|9
1735824330000|2025-01-02 13:25:30|23384.12|23304.12|23384.91|23304.91|23384.91|23304.91|23383.67|23303.67|10
1735824340000|2025-01-02 13:25:40|23384.87|23304.87|23385.86|23305.86|23385.86|23305.86|23384.87|23304.87|10
1735824350000|2025-01-02 13:25:50|23386.48|23306.48|23386.7|23306.7|23386.7|23306.7|23385.53|23305.53|10
1735824360000|2025-01-02 13:26:00|23386.87|23306.87|23388.52|23308.52|23388.52|23308.52|23386.8|23306.8|10
1735824370000|2025-01-02 13:26:10|23388.27|23308.27|23388.37|23308.37|23391.14|23311.14|23388.27|23308.27|10
1735824380000|2025-01-02 13:26:20|23387.73|23307.73|23388.78|23308.78|23389.04|23309.04|23387.73|23307.73|10
1735824390000|2025-01-02 13:26:30|23389.23|23309.23|23391.1|23311.1|23391.33|23311.33|23389.23|23309.23|10
1735824400000|2025-01-02 13:26:40|23391.64|23311.64|23391.35|23311.35|23391.69|23311.69|23391.35|23311.35|10
1735824410000|2025-01-02 13:26:50|23392.52|23312.52|23391.59|23311.59|23393.31|23313.31|23391.59|23311.59|10
1735824420000|2025-01-02 13:27:00|23391.18|23311.18|23393.03|23313.03|23393.43|23313.43|23390.41|23310.41|8
1735824430000|2025-01-02 13:27:10|23392.68|23312.68|23389.84|23309.84|23392.68|23312.68|23389.79|23309.79|10
1735824440000|2025-01-02 13:27:20|23389.97|23309.97|23395.47|23315.47|23396.08|23316.08|23389.97|23309.97|9
1735824450000|2025-01-02 13:27:30|23394.61|23314.61|23395.01|23315.01|23395.98|23315.98|23394.31|23314.31|10
1735824460000|2025-01-02 13:27:40|23394.64|23314.64|23398.27|23318.27|23398.27|23318.27|23394.64|23314.64|10
1735824470000|2025-01-02 13:27:50|23398.22|23318.22|23400.74|23320.74|23400.74|23320.74|23398.22|23318.22|10
1735824480000|2025-01-02 13:28:00|23400.77|23320.77|23400.89|23320.89|23400.89|23320.89|23400.17|23320.17|10
1735824490000|2025-01-02 13:28:10|23401.74|23321.74|23403.04|23323.04|23403.05|23323.05|23401.74|23321.74|9
1735824500000|2025-01-02 13:28:20|23403.28|23323.28|23404.46|23324.46|23404.46|23324.46|23403.12|23323.12|10
1735824510000|2025-01-02 13:28:30|23405.2|23325.2|23406.35|23326.35|23406.38|23326.38|23405.2|23325.2|10
1735824520000|2025-01-02 13:28:40|23406.37|23326.37|23407.08|23327.08|23407.08|23327.08|23406.37|23326.37|9
1735824530000|2025-01-02 13:28:50|23407.37|23327.37|23406.27|23326.27|23407.51|23327.51|23406.22|23326.22|8
1735824540000|2025-01-02 13:29:00|23406.4|23326.4|23406.05|23326.05|23406.49|23326.49|23405.98|23325.98|9
1735824550000|2025-01-02 13:29:10|23405.87|23325.87|23405.03|23325.03|23405.87|23325.87|23405.03|23325.03|9
1735824560000|2025-01-02 13:29:20|23405.04|23325.04|23407.52|23327.52|23408.19|23328.19|23404.72|23324.72|10
1735824570000|2025-01-02 13:29:30|23407.46|23327.46|23409.84|23329.84|23409.84|23329.84|23407.28|23327.28|10
1735824580000|2025-01-02 13:29:40|23410.42|23330.42|23410.08|23330.08|23410.56|23330.56|23409.49|23329.49|10
1735824590000|2025-01-02 13:29:50|23409.73|23329.73|23409.86|23329.86|23410.06|23330.06|23408.95|23328.95|10
1735824600000|2025-01-02 13:30:00|23409.17|23329.17|23408.61|23328.61|23410.26|23330.26|23408.34|23328.34|9
1735824610000|2025-01-02 13:30:10|23405.41|23325.41|23402.78|23322.78|23405.41|23325.41|23402.78|23322.78|10
1735824620000|2025-01-02 13:30:20|23401.13|23321.13|23399.59|23319.59|23401.13|23321.13|23399.37|23319.37|10
1735824630000|2025-01-02 13:30:30|23399.61|23319.61|23398.19|23318.19|23399.61|23319.61|23398.19|23318.19|10
1735824640000|2025-01-02 13:30:40|23398.01|23318.01|23396.6|23316.6|23398.01|23318.01|23396.45|23316.45|9
1735824650000|2025-01-02 13:30:50|23396.21|23316.21|23390.09|23310.09|23396.21|23316.21|23390.09|23310.09|10
1735824660000|2025-01-02 13:31:00|23389.3|23309.3|23385.07|23305.07|23389.3|23309.3|23385.07|23305.07|10
1735824670000|2025-01-02 13:31:10|23383.93|23303.93|23381.85|23301.85|23383.93|23303.93|23380.77|23300.77|10
1735824680000|2025-01-02 13:31:20|23381.94|23301.94|23381.18|23301.18|23381.94|23301.94|23380.72|23300.72|10
1735824690000|2025-01-02 13:31:30|23381.08|23301.08|23379.33|23299.33|23381.23|23301.23|23378.88|23298.88|10
1735824700000|2025-01-02 13:31:40|23379.51|23299.51|23379.07|23299.07|23380|23300|23379.07|23299.07|10
1735824710000|2025-01-02 13:31:50|23379.26|23299.26|23379.57|23299.57|23379.57|23299.57|23379.26|23299.26|10
1735824720000|2025-01-02 13:32:00|23379.76|23299.76|23382.73|23302.73|23382.73|23302.73|23379.25|23299.25|10
1735824730000|2025-01-02 13:32:10|23383.23|23303.23|23388.63|23308.63|23388.63|23308.63|23383.23|23303.23|10
1735824740000|2025-01-02 13:32:20|23388.98|23308.98|23390.38|23310.38|23391.62|23311.62|23388.98|23308.98|10
1735824750000|2025-01-02 13:32:30|23390.68|23310.68|23390.68|23310.68|23391.43|23311.43|23390.68|23310.68|10
1735824760000|2025-01-02 13:32:40|23390.5|23310.5|23393.89|23313.89|23394.56|23314.56|23390.5|23310.5|10
1735824770000|2025-01-02 13:32:50|23394.42|23314.42|23396.75|23316.75|23396.75|23316.75|23394.42|23314.42|10
1735824780000|2025-01-02 13:33:00|23396.48|23316.48|23395.85|23315.85|23396.48|23316.48|23395.7|23315.7|10
1735824790000|2025-01-02 13:33:10|23395.35|23315.35|23395.87|23315.87|23395.87|23315.87|23395.01|23315.01|10
1735824800000|2025-01-02 13:33:20|23396.32|23316.32|23394.81|23314.81|23396.32|23316.32|23394.81|23314.81|10
1735824810000|2025-01-02 13:33:30|23395.14|23315.14|23395|23315|23395.14|23315.14|23394.79|23314.79|10
1735824820000|2025-01-02 13:33:40|23395.08|23315.08|23397|23317|23397.12|23317.12|23395.08|23315.08|10
1735824830000|2025-01-02 13:33:50|23396.85|23316.85|23398.39|23318.39|23398.39|23318.39|23396.85|23316.85|10
1735824840000|2025-01-02 13:34:00|23398.37|23318.37|23398.63|23318.63|23398.82|23318.82|23398.32|23318.32|9
1735824850000|2025-01-02 13:34:10|23398.68|23318.68|23397.24|23317.24|23400.65|23320.65|23397.24|23317.24|10
1735824860000|2025-01-02 13:34:20|23397.13|23317.13|23396.62|23316.62|23397.13|23317.13|23396.33|23316.33|10
1735824870000|2025-01-02 13:34:30|23396.39|23316.39|23395.09|23315.09|23396.39|23316.39|23395.04|23315.04|10
1735824880000|2025-01-02 13:34:40|23395.73|23315.73|23395.9|23315.9|23396.34|23316.34|23395.73|23315.73|10
1735824890000|2025-01-02 13:34:50|23395.67|23315.67|23395.14|23315.14|23395.74|23315.74|23395.14|23315.14|10
1735824900000|2025-01-02 13:35:00|23394.67|23314.67|23394.8|23314.8|23394.84|23314.84|23393.06|23313.06|10
1735824910000|2025-01-02 13:35:10|23394.6|23314.6|23398.06|23318.06|23398.06|23318.06|23394.6|23314.6|10
1735824920000|2025-01-02 13:35:20|23398.07|23318.07|23399.1|23319.1|23399.39|23319.39|23398.07|23318.07|10
1735824930000|2025-01-02 13:35:30|23399.12|23319.12|23399.57|23319.57|23399.57|23319.57|23398.25|23318.25|9
1735824940000|2025-01-02 13:35:40|23399.56|23319.56|23401.72|23321.72|23401.72|23321.72|23399.22|23319.22|10
1735824950000|2025-01-02 13:35:50|23402.69|23322.69|23402.33|23322.33|23402.69|23322.69|23401.73|23321.73|10
1735824960000|2025-01-02 13:36:00|23401.68|23321.68|23401.25|23321.25|23401.68|23321.68|23400.98|23320.98|10
1735824970000|2025-01-02 13:36:10|23401.31|23321.31|23402.04|23322.04|23402.09|23322.09|23401.31|23321.31|10
1735824980000|2025-01-02 13:36:20|23401.92|23321.92|23402.73|23322.73|23403.58|23323.58|23401.91|23321.91|10
1735824990000|2025-01-02 13:36:30|23402.79|23322.79|23402.9|23322.9|23403.08|23323.08|23402.66|23322.66|10
1735825000000|2025-01-02 13:36:40|23402.88|23322.88|23399.92|23319.92|23402.88|23322.88|23399.92|23319.92|10
1735825010000|2025-01-02 13:36:50|23399.97|23319.97|23392.78|23312.78|23400.05|23320.05|23392.41|23312.41|10
1735825020000|2025-01-02 13:37:00|23392.55|23312.55|23392.04|23312.04|23393.09|23313.09|23391.84|23311.84|10
1735825030000|2025-01-02 13:37:10|23392.89|23312.89|23397.45|23317.45|23397.45|23317.45|23392.39|23312.39|10
1735825040000|2025-01-02 13:37:20|23397.6|23317.6|23397.77|23317.77|23397.93|23317.93|23397.55|23317.55|9
1735825050000|2025-01-02 13:37:30|23398.09|23318.09|23399.46|23319.46|23400.03|23320.03|23398.08|23318.08|9
1735825060000|2025-01-02 13:37:40|23399.39|23319.39|23400.62|23320.62|23400.62|23320.62|23399.01|23319.01|10
1735825070000|2025-01-02 13:37:50|23400.6|23320.6|23401.99|23321.99|23401.99|23321.99|23400.57|23320.57|10
1735825080000|2025-01-02 13:38:00|23401.84|23321.84|23406.32|23326.32|23406.6|23326.6|23401.84|23321.84|10
1735825090000|2025-01-02 13:38:10|23406.15|23326.15|23406.06|23326.06|23406.95|23326.95|23406.06|23326.06|10
1735825100000|2025-01-02 13:38:20|23406.01|23326.01|23403.86|23323.86|23406.08|23326.08|23403.86|23323.86|9
1735825110000|2025-01-02 13:38:30|23403.32|23323.32|23402.23|23322.23|23403.32|23323.32|23401.78|23321.78|10
1735825120000|2025-01-02 13:38:40|23402.11|23322.11|23402.11|23322.11|23403|23323|23400.44|23320.44|10
1735825130000|2025-01-02 13:38:50|23402.2|23322.2|23401.63|23321.63|23402.2|23322.2|23401.44|23321.44|9
1735825140000|2025-01-02 13:39:00|23401.61|23321.61|23397.45|23317.45|23401.61|23321.61|23397.45|23317.45|10
1735825150000|2025-01-02 13:39:10|23397.54|23317.54|23391.64|23311.64|23397.82|23317.82|23391.3|23311.3|10
1735825160000|2025-01-02 13:39:20|23391.61|23311.61|23391.14|23311.14|23392|23312|23391.01|23311.01|10
1735825170000|2025-01-02 13:39:30|23391.16|23311.16|23393.68|23313.68|23393.84|23313.84|23391.16|23311.16|9
1735825180000|2025-01-02 13:39:40|23393.24|23313.24|23394.29|23314.29|23395.38|23315.38|23393.24|23313.24|10
1735825190000|2025-01-02 13:39:50|23394.28|23314.28|23394.55|23314.55|23395.55|23315.55|23394.28|23314.28|10
1735825200000|2025-01-02 13:40:00|23394.58|23314.58|23396.45|23316.45|23396.55|23316.55|23394.51|23314.51|9
1735825210000|2025-01-02 13:40:10|23396.6|23316.6|23397.98|23317.98|23399.2|23319.2|23396.6|23316.6|10
1735825220000|2025-01-02 13:40:20|23397.44|23317.44|23395.69|23315.69|23397.44|23317.44|23395.2|23315.2|10
1735825230000|2025-01-02 13:40:30|23395.8|23315.8|23394.73|23314.73|23395.8|23315.8|23394.66|23314.66|9
1735825240000|2025-01-02 13:40:40|23394.57|23314.57|23392.87|23312.87|23394.57|23314.57|23392.39|23312.39|10
1735825250000|2025-01-02 13:40:50|23392.83|23312.83|23393.33|23313.33|23393.72|23313.72|23392.82|23312.82|10
1735825260000|2025-01-02 13:41:00|23394.09|23314.09|23395.01|23315.01|23395.51|23315.51|23393.92|23313.92|10
1735825270000|2025-01-02 13:41:10|23394.9|23314.9|23394.84|23314.84|23394.9|23314.9|23393.96|23313.96|10
1735825280000|2025-01-02 13:41:20|23394.86|23314.86|23397.91|23317.91|23397.91|23317.91|23394.86|23314.86|10
1735825290000|2025-01-02 13:41:30|23397.94|23317.94|23397.44|23317.44|23397.94|23317.94|23397.06|23317.06|10
1735825300000|2025-01-02 13:41:40|23397.56|23317.56|23395.7|23315.7|23398.27|23318.27|23395.7|23315.7|10
1735825310000|2025-01-02 13:41:50|23395.34|23315.34|23394.26|23314.26|23395.34|23315.34|23394.23|23314.23|10
1735825320000|2025-01-02 13:42:00|23394.22|23314.22|23390.31|23310.31|23394.22|23314.22|23390.11|23310.11|10
1735825330000|2025-01-02 13:42:10|23390.44|23310.44|23390.23|23310.23|23390.8|23310.8|23390.23|23310.23|10
1735825340000|2025-01-02 13:42:20|23390.47|23310.47|23391.62|23311.62|23391.62|23311.62|23389.76|23309.76|10
1735825350000|2025-01-02 13:42:30|23391.5|23311.5|23390.2|23310.2|23391.83|23311.83|23390.09|23310.09|10
1735825360000|2025-01-02 13:42:40|23389.84|23309.84|23390.12|23310.12|23390.12|23310.12|23388.55|23308.55|10
1735825370000|2025-01-02 13:42:50|23390.42|23310.42|23391.13|23311.13|23391.67|23311.67|23390.42|23310.42|9
1735825380000|2025-01-02 13:43:00|23391.55|23311.55|23395.47|23315.47|23395.47|23315.47|23391.55|23311.55|7
1735825390000|2025-01-02 13:43:10|23394.64|23314.64|23396|23316|23396|23316|23394.28|23314.28|10
1735825400000|2025-01-02 13:43:20|23395.68|23315.68|23393.37|23313.37|23395.8|23315.8|23393.37|23313.37|10
1735825410000|2025-01-02 13:43:30|23393.82|23313.82|23390.68|23310.68|23394.24|23314.24|23390.68|23310.68|9
1735825420000|2025-01-02 13:43:40|23389.85|23309.85|23388.2|23308.2|23389.85|23309.85|23387.46|23307.46|10
1735825430000|2025-01-02 13:43:50|23388.33|23308.33|23388.72|23308.72|23389.06|23309.06|23388.26|23308.26|10
1735825440000|2025-01-02 13:44:00|23388.71|23308.71|23389.26|23309.26|23389.55|23309.55|23388.71|23308.71|9
1735825450000|2025-01-02 13:44:10|23389.52|23309.52|23390.63|23310.63|23390.63|23310.63|23389.52|23309.52|9
1735825460000|2025-01-02 13:44:20|23390.85|23310.85|23391.59|23311.59|23392.1|23312.1|23390.85|23310.85|10
1735825470000|2025-01-02 13:44:30|23391.15|23311.15|23391.4|23311.4|23391.4|23311.4|23390.55|23310.55|10
1735825480000|2025-01-02 13:44:40|23391.24|23311.24|23391.11|23311.11|23391.24|23311.24|23390.66|23310.66|10
1735825490000|2025-01-02 13:44:50|23391.16|23311.16|23391.24|23311.24|23391.54|23311.54|23391.16|23311.16|9
1735825500000|2025-01-02 13:45:00|23391.29|23311.29|23389.88|23309.88|23391.29|23311.29|23389.88|23309.88|10
1735825510000|2025-01-02 13:45:10|23389.61|23309.61|23387.64|23307.64|23389.61|23309.61|23387.64|23307.64|10
1735825520000|2025-01-02 13:45:20|23387.22|23307.22|23387.82|23307.82|23388.28|23308.28|23386.47|23306.47|10
1735825530000|2025-01-02 13:45:30|23387.75|23307.75|23390.4|23310.4|23390.4|23310.4|23387.71|23307.71|10
1735825540000|2025-01-02 13:45:40|23390.02|23310.02|23387.11|23307.11|23390.02|23310.02|23387.11|23307.11|10
1735825550000|2025-01-02 13:45:50|23386.95|23306.95|23386.47|23306.47|23386.95|23306.95|23386.31|23306.31|10
1735825560000|2025-01-02 13:46:00|23386.07|23306.07|23384.69|23304.69|23386.07|23306.07|23384.42|23304.42|10
1735825570000|2025-01-02 13:46:10|23384.99|23304.99|23385.03|23305.03|23385.13|23305.13|23384.99|23304.99|9
1735825580000|2025-01-02 13:46:20|23385.62|23305.62|23385.23|23305.23|23386.26|23306.26|23385.23|23305.23|10
1735825590000|2025-01-02 13:46:30|23385.33|23305.33|23382.63|23302.63|23385.33|23305.33|23382.63|23302.63|10
1735825600000|2025-01-02 13:46:40|23382.8|23302.8|23380.43|23300.43|23383.43|23303.43|23380.43|23300.43|10
1735825610000|2025-01-02 13:46:50|23380.35|23300.35|23379.07|23299.07|23380.42|23300.42|23379|23299|9
1735825620000|2025-01-02 13:47:00|23379.05|23299.05|23371.68|23291.68|23379.05|23299.05|23371.68|23291.68|10
1735825630000|2025-01-02 13:47:10|23371.9|23291.9|23367.66|23287.66|23371.9|23291.9|23367.46|23287.46|10
1735825640000|2025-01-02 13:47:20|23366.98|23286.98|23367.23|23287.23|23367.23|23287.23|23366.18|23286.18|9
1735825650000|2025-01-02 13:47:30|23366.59|23286.59|23362.3|23282.3|23366.59|23286.59|23362.3|23282.3|10
1735825660000|2025-01-02 13:47:40|23361.68|23281.68|23358.91|23278.91|23361.86|23281.86|23358.91|23278.91|10
1735825670000|2025-01-02 13:47:50|23358.29|23278.29|23357.91|23277.91|23358.36|23278.36|23357.82|23277.82|10
1735825680000|2025-01-02 13:48:00|23357.24|23277.24|23357.27|23277.27|23357.41|23277.41|23354.81|23274.81|10
1735825690000|2025-01-02 13:48:10|23357.7|23277.7|23356.36|23276.36|23358.77|23278.77|23356.36|23276.36|10
1735825700000|2025-01-02 13:48:20|23356.28|23276.28|23359.44|23279.44|23359.44|23279.44|23355.77|23275.77|9
1735825710000|2025-01-02 13:48:30|23359.68|23279.68|23361.37|23281.37|23361.4|23281.4|23359.68|23279.68|10
1735825720000|2025-01-02 13:48:40|23361.28|23281.28|23363.43|23283.43|23363.43|23283.43|23361.2|23281.2|10
1735825730000|2025-01-02 13:48:50|23363.48|23283.48|23363.42|23283.42|23363.51|23283.51|23363.03|23283.03|9
1735825740000|2025-01-02 13:49:00|23363.86|23283.86|23361.57|23281.57|23364.08|23284.08|23361.54|23281.54|9
1735825750000|2025-01-02 13:49:10|23360.77|23280.77|23361.12|23281.12|23361.72|23281.72|23360.11|23280.11|10
1735825760000|2025-01-02 13:49:20|23361.08|23281.08|23361.39|23281.39|23361.45|23281.45|23360.27|23280.27|10
1735825770000|2025-01-02 13:49:30|23361.78|23281.78|23362.55|23282.55|23362.57|23282.57|23361.77|23281.77|10
1735825780000|2025-01-02 13:49:40|23362.63|23282.63|23363.55|23283.55|23363.92|23283.92|23362.23|23282.23|10
1735825790000|2025-01-02 13:49:50|23363.25|23283.25|23364.63|23284.63|23364.63|23284.63|23363.25|23283.25|10
1735825800000|2025-01-02 13:50:00|23364.75|23284.75|23365.25|23285.25|23365.25|23285.25|23363.29|23283.29|10
1735825810000|2025-01-02 13:50:10|23365.21|23285.21|23370.29|23290.29|23370.29|23290.29|23365.17|23285.17|9
1735825820000|2025-01-02 13:50:20|23371.32|23291.32|23372.11|23292.11|23372.6|23292.6|23371.32|23291.32|10
1735825830000|2025-01-02 13:50:30|23372.52|23292.52|23373.1|23293.1|23373.42|23293.42|23372.52|23292.52|10
1735825840000|2025-01-02 13:50:40|23372|23292|23368.04|23288.04|23372|23292|23368.04|23288.04|10
1735825850000|2025-01-02 13:50:50|23368.02|23288.02|23368.47|23288.47|23369.42|23289.42|23368.02|23288.02|9
1735825860000|2025-01-02 13:51:00|23368.59|23288.59|23369.88|23289.88|23369.88|23289.88|23367.96|23287.96|10
1735825870000|2025-01-02 13:51:10|23369.98|23289.98|23370.22|23290.22|23371.3|23291.3|23369.98|23289.98|9
1735825880000|2025-01-02 13:51:20|23370.13|23290.13|23369.2|23289.2|23370.3|23290.3|23369.2|23289.2|10
1735825890000|2025-01-02 13:51:30|23369.22|23289.22|23369.1|23289.1|23369.53|23289.53|23369.05|23289.05|10
1735825900000|2025-01-02 13:51:40|23368.97|23288.97|23368.4|23288.4|23369.05|23289.05|23368.4|23288.4|10
1735825910000|2025-01-02 13:51:50|23368.06|23288.06|23362.09|23282.09|23368.06|23288.06|23361.99|23281.99|10
1735825920000|2025-01-02 13:52:00|23363.08|23283.08|23362.72|23282.72|23364.62|23284.62|23362.72|23282.72|10
1735825930000|2025-01-02 13:52:10|23362.12|23282.12|23358.99|23278.99|23362.12|23282.12|23358.15|23278.15|10
1735825940000|2025-01-02 13:52:20|23358.9|23278.9|23356.78|23276.78|23358.95|23278.95|23356.31|23276.31|10
1735825950000|2025-01-02 13:52:30|23356.81|23276.81|23356.36|23276.36|23356.81|23276.81|23356.36|23276.36|10
1735825960000|2025-01-02 13:52:40|23356.21|23276.21|23355.56|23275.56|23356.21|23276.21|23355.56|23275.56|8
1735825970000|2025-01-02 13:52:50|23355.23|23275.23|23352.75|23272.75|23355.23|23275.23|23351.85|23271.85|10
1735825980000|2025-01-02 13:53:00|23352.9|23272.9|23357.14|23277.14|23357.14|23277.14|23352.81|23272.81|10
1735825990000|2025-01-02 13:53:10|23357.39|23277.39|23358.03|23278.03|23358.29|23278.29|23357.39|23277.39|10
1735826000000|2025-01-02 13:53:20|23359.31|23279.31|23355.12|23275.12|23359.31|23279.31|23355.12|23275.12|10
1735826010000|2025-01-02 13:53:30|23354.91|23274.91|23349.75|23269.75|23355|23275|23349.75|23269.75|10
1735826020000|2025-01-02 13:53:40|23350.14|23270.14|23348.67|23268.67|23351.45|23271.45|23348.67|23268.67|10
1735826030000|2025-01-02 13:53:50|23348.84|23268.84|23345.93|23265.93|23348.84|23268.84|23345.61|23265.61|10
1735826040000|2025-01-02 13:54:00|23345.72|23265.72|23345.3|23265.3|23347.1|23267.1|23345.3|23265.3|10
1735826050000|2025-01-02 13:54:10|23344.37|23264.37|23343.94|23263.94|23344.46|23264.46|23343.94|23263.94|10
1735826060000|2025-01-02 13:54:20|23343.64|23263.64|23343.64|23263.64|23344.52|23264.52|23343.31|23263.31|10
1735826070000|2025-01-02 13:54:30|23342.75|23262.75|23340.49|23260.49|23343.12|23263.12|23340.49|23260.49|10
1735826080000|2025-01-02 13:54:40|23340.03|23260.03|23338.23|23258.23|23340.03|23260.03|23338.23|23258.23|10
1735826090000|2025-01-02 13:54:50|23338.09|23258.09|23335.43|23255.43|23338.09|23258.09|23335.43|23255.43|10
1735826100000|2025-01-02 13:55:00|23335.81|23255.81|23331.2|23251.2|23335.81|23255.81|23331.2|23251.2|10
1735826110000|2025-01-02 13:55:10|23331.62|23251.62|23334.9|23254.9|23334.9|23254.9|23331.56|23251.56|10
1735826120000|2025-01-02 13:55:20|23335.46|23255.46|23334.95|23254.95|23336.99|23256.99|23334.95|23254.95|10
1735826130000|2025-01-02 13:55:30|23334.93|23254.93|23337.35|23257.35|23337.59|23257.59|23334.93|23254.93|10
1735826140000|2025-01-02 13:55:40|23336.88|23256.88|23339.07|23259.07|23339.07|23259.07|23336.88|23256.88|10
1735826150000|2025-01-02 13:55:50|23339.95|23259.95|23340.07|23260.07|23340.13|23260.13|23339.95|23259.95|8
1735826160000|2025-01-02 13:56:00|23340.11|23260.11|23340.18|23260.18|23340.72|23260.72|23338.81|23258.81|10
1735826170000|2025-01-02 13:56:10|23340.08|23260.08|23337.27|23257.27|23340.09|23260.09|23337.27|23257.27|10
1735826180000|2025-01-02 13:56:20|23337.28|23257.28|23334.96|23254.96|23337.28|23257.28|23333.94|23253.94|10
1735826190000|2025-01-02 13:56:30|23334.63|23254.63|23335.75|23255.75|23335.93|23255.93|23334.58|23254.58|10
1735826200000|2025-01-02 13:56:40|23335.71|23255.71|23336.87|23256.87|23337.06|23257.06|23335.71|23255.71|9
1735826210000|2025-01-02 13:56:50|23337.48|23257.48|23337.29|23257.29|23337.6|23257.6|23337.07|23257.07|9
1735826220000|2025-01-02 13:57:00|23337.25|23257.25|23340.72|23260.72|23340.72|23260.72|23337.25|23257.25|10
1735826230000|2025-01-02 13:57:10|23340.79|23260.79|23340.51|23260.51|23341.28|23261.28|23340.51|23260.51|10
1735826240000|2025-01-02 13:57:20|23340.57|23260.57|23342.96|23262.96|23342.96|23262.96|23339.36|23259.36|10
1735826250000|2025-01-02 13:57:30|23343.11|23263.11|23344.28|23264.28|23344.53|23264.53|23343.11|23263.11|10
1735826260000|2025-01-02 13:57:40|23344.34|23264.34|23346.15|23266.15|23346.15|23266.15|23344.34|23264.34|10
1735826270000|2025-01-02 13:57:50|23345.82|23265.82|23345.71|23265.71|23346.28|23266.28|23345.34|23265.34|10
1735826280000|2025-01-02 13:58:00|23345.65|23265.65|23347.24|23267.24|23347.24|23267.24|23345.45|23265.45|9
1735826290000|2025-01-02 13:58:10|23347.33|23267.33|23345.84|23265.84|23347.7|23267.7|23345.67|23265.67|9
1735826300000|2025-01-02 13:58:20|23345.91|23265.91|23346.57|23266.57|23346.57|23266.57|23345.63|23265.63|10
1735826310000|2025-01-02 13:58:30|23346.69|23266.69|23346.07|23266.07|23346.99|23266.99|23346.05|23266.05|10
1735826320000|2025-01-02 13:58:40|23346.22|23266.22|23346.04|23266.04|23346.42|23266.42|23346.01|23266.01|10
1735826330000|2025-01-02 13:58:50|23345.97|23265.97|23343.94|23263.94|23345.97|23265.97|23343.94|23263.94|9
1735826340000|2025-01-02 13:59:00|23344.27|23264.27|23342.75|23262.75|23344.27|23264.27|23342.75|23262.75|10
1735826350000|2025-01-02 13:59:10|23343|23263|23342.17|23262.17|23343|23263|23342.17|23262.17|10
1735826360000|2025-01-02 13:59:20|23342.6|23262.6|23344.12|23264.12|23344.22|23264.22|23341.99|23261.99|10
1735826370000|2025-01-02 13:59:30|23344.02|23264.02|23345.59|23265.59|23345.59|23265.59|23344|23264|10
1735826380000|2025-01-02 13:59:40|23345.96|23265.96|23345.81|23265.81|23346.81|23266.81|23345.81|23265.81|10
1735826390000|2025-01-02 13:59:50|23346.07|23266.07|23346.51|23266.51|23347.04|23267.04|23346.07|23266.07|9
1735826400000|2025-01-02 14:00:00|23346.76|23266.76|23349.62|23269.62|23350.03|23270.03|23346.76|23266.76|10
1735826410000|2025-01-02 14:00:10|23349.69|23269.69|23351.75|23271.75|23351.75|23271.75|23349.69|23269.69|10
1735826420000|2025-01-02 14:00:20|23351.86|23271.86|23353.41|23273.41|23353.55|23273.55|23351.86|23271.86|10
1735826430000|2025-01-02 14:00:30|23353.75|23273.75|23354.02|23274.02|23354.53|23274.53|23352.91|23272.91|10
1735826440000|2025-01-02 14:00:40|23354.01|23274.01|23350.19|23270.19|23354.01|23274.01|23348.57|23268.57|10
1735826450000|2025-01-02 14:00:50|23350.56|23270.56|23346.82|23266.82|23350.56|23270.56|23346.66|23266.66|10
1735826460000|2025-01-02 14:01:00|23346.53|23266.53|23344.66|23264.66|23346.53|23266.53|23343.49|23263.49|10
1735826470000|2025-01-02 14:01:10|23345|23265|23339.32|23259.32|23345|23265|23334.06|23254.06|10
1735826480000|2025-01-02 14:01:20|23339.13|23259.13|23336.98|23256.98|23339.13|23259.13|23336.98|23256.98|10
1735826490000|2025-01-02 14:01:30|23336.96|23256.96|23330.33|23250.33|23336.96|23256.96|23330.33|23250.33|10
1735826500000|2025-01-02 14:01:40|23327.65|23247.65|23323.4|23243.4|23327.79|23247.79|23323.4|23243.4|10
1735826510000|2025-01-02 14:01:50|23323.02|23243.02|23323.02|23243.02|23323.62|23243.62|23321.57|23241.57|10
1735826520000|2025-01-02 14:02:00|23323.64|23243.64|23314.25|23234.25|23323.64|23243.64|23312.07|23232.07|10
1735826530000|2025-01-02 14:02:10|23313.21|23233.21|23307.2|23227.2|23313.21|23233.21|23307.2|23227.2|10
1735826540000|2025-01-02 14:02:20|23308.02|23228.02|23306.24|23226.24|23308.02|23228.02|23306.24|23226.24|10
1735826550000|2025-01-02 14:02:30|23306.06|23226.06|23303.89|23223.89|23306.06|23226.06|23302.7|23222.7|10
1735826560000|2025-01-02 14:02:40|23304.79|23224.79|23300.89|23220.89|23304.79|23224.79|23300.89|23220.89|10
1735826570000|2025-01-02 14:02:50|23300.76|23220.76|23300.25|23220.25|23301.1|23221.1|23299.92|23219.92|10
1735826580000|2025-01-02 14:03:00|23300.27|23220.27|23300.5|23220.5|23300.5|23220.5|23299.25|23219.25|10
1735826590000|2025-01-02 14:03:10|23299.89|23219.89|23306.67|23226.67|23306.67|23226.67|23299.89|23219.89|10
1735826600000|2025-01-02 14:03:20|23306.92|23226.92|23296.91|23216.91|23306.92|23226.92|23296.91|23216.91|10
1735826610000|2025-01-02 14:03:30|23296.49|23216.49|23294.64|23214.64|23297.02|23217.02|23293.39|23213.39|9
1735826620000|2025-01-02 14:03:40|23295.85|23215.85|23295.56|23215.56|23296.15|23216.15|23295.25|23215.25|10
1735826630000|2025-01-02 14:03:50|23293|23213|23278.56|23198.56|23293|23213|23278.56|23198.56|10
1735826640000|2025-01-02 14:04:00|23276.95|23196.95|23261.5|23181.5|23276.95|23196.95|23261.5|23181.5|10
1735826650000|2025-01-02 14:04:10|23258.57|23178.57|23231.14|23151.14|23258.57|23178.57|23230.9|23150.9|10
1735826660000|2025-01-02 14:04:20|23231.15|23151.15|23228.97|23148.97|23231.91|23151.91|23228.84|23148.84|10
1735826670000|2025-01-02 14:04:30|23230.06|23150.06|23223.21|23143.21|23230.06|23150.06|23222.91|23142.91|10
1735826680000|2025-01-02 14:04:40|23222|23142|23207.76|23127.76|23222|23142|23207.76|23127.76|10
1735826690000|2025-01-02 14:04:50|23207.25|23127.25|23206.74|23126.74|23210.06|23130.06|23206.74|23126.74|10
1735826700000|2025-01-02 14:05:00|23206.83|23126.83|23211.39|23131.39|23211.39|23131.39|23206.83|23126.83|10
1735826710000|2025-01-02 14:05:10|23210.84|23130.84|23223.1|23143.1|23223.12|23143.12|23210.84|23130.84|10
1735826720000|2025-01-02 14:05:20|23224.66|23144.66|23232.38|23152.38|23232.38|23152.38|23224.66|23144.66|10
1735826730000|2025-01-02 14:05:30|23231.69|23151.69|23236.37|23156.37|23236.68|23156.68|23231.69|23151.69|10
1735826740000|2025-01-02 14:05:40|23239.01|23159.01|23241.65|23161.65|23241.65|23161.65|23238.51|23158.51|10
1735826750000|2025-01-02 14:05:50|23240.78|23160.78|23237.58|23157.58|23240.78|23160.78|23237.15|23157.15|10
1735826760000|2025-01-02 14:06:00|23237.61|23157.61|23242.18|23162.18|23242.18|23162.18|23236.73|23156.73|10
1735826770000|2025-01-02 14:06:10|23243.93|23163.93|23251.04|23171.04|23251.04|23171.04|23243.93|23163.93|10
1735826780000|2025-01-02 14:06:20|23251.06|23171.06|23256.28|23176.28|23256.28|23176.28|23251.06|23171.06|10
1735826790000|2025-01-02 14:06:30|23256.72|23176.72|23251.29|23171.29|23256.72|23176.72|23250.92|23170.92|10
1735826800000|2025-01-02 14:06:40|23251.82|23171.82|23253.65|23173.65|23254.03|23174.03|23251.82|23171.82|10
1735826810000|2025-01-02 14:06:50|23253.64|23173.64|23254.03|23174.03|23254.03|23174.03|23252.79|23172.79|10
1735826820000|2025-01-02 14:07:00|23253.53|23173.53|23252.81|23172.81|23253.83|23173.83|23252.81|23172.81|10
1735826830000|2025-01-02 14:07:10|23252.93|23172.93|23260.36|23180.36|23260.36|23180.36|23252.93|23172.93|10
1735826840000|2025-01-02 14:07:20|23260.28|23180.28|23272.03|23192.03|23272.3|23192.3|23260.28|23180.28|10
1735826850000|2025-01-02 14:07:30|23272.17|23192.17|23279.44|23199.44|23279.68|23199.68|23272.17|23192.17|10
1735826860000|2025-01-02 14:07:40|23279.95|23199.95|23278.92|23198.92|23279.95|23199.95|23278.84|23198.84|10
1735826870000|2025-01-02 14:07:50|23280.82|23200.82|23286.64|23206.64|23286.64|23206.64|23279.35|23199.35|10
1735826880000|2025-01-02 14:08:00|23286.08|23206.08|23287.77|23207.77|23287.77|23207.77|23286.08|23206.08|10
1735826890000|2025-01-02 14:08:10|23287.85|23207.85|23283.44|23203.44|23288.5|23208.5|23283.44|23203.44|10
1735826900000|2025-01-02 14:08:20|23282.7|23202.7|23265.91|23185.91|23282.7|23202.7|23265.91|23185.91|10
1735826910000|2025-01-02 14:08:30|23266.08|23186.08|23261.4|23181.4|23266.08|23186.08|23260.63|23180.63|10
1735826920000|2025-01-02 14:08:40|23262.63|23182.63|23269|23189|23269|23189|23262.63|23182.63|9
1735826930000|2025-01-02 14:08:50|23269.19|23189.19|23270.99|23190.99|23270.99|23190.99|23268.21|23188.21|10
1735826940000|2025-01-02 14:09:00|23270.44|23190.44|23277.67|23197.67|23277.67|23197.67|23270.44|23190.44|10
1735826950000|2025-01-02 14:09:10|23277.8|23197.8|23283.6|23203.6|23283.6|23203.6|23277.8|23197.8|10
1735826960000|2025-01-02 14:09:20|23283.45|23203.45|23287.89|23207.89|23287.89|23207.89|23283.45|23203.45|10
1735826970000|2025-01-02 14:09:30|23288.44|23208.44|23291.72|23211.72|23291.72|23211.72|23288.44|23208.44|10
1735826980000|2025-01-02 14:09:40|23292.12|23212.12|23293.47|23213.47|23294.09|23214.09|23291.91|23211.91|10
1735826990000|2025-01-02 14:09:50|23292.87|23212.87|23292.46|23212.46|23293.45|23213.45|23292.35|23212.35|10
1735827000000|2025-01-02 14:10:00|23292.55|23212.55|23292.38|23212.38|23294.26|23214.26|23292.38|23212.38|10
1735827010000|2025-01-02 14:10:10|23292.14|23212.14|23292.12|23212.12|23293.83|23213.83|23292.12|23212.12|10
1735827020000|2025-01-02 14:10:20|23291.66|23211.66|23296.38|23216.38|23296.42|23216.42|23290|23210|10
1735827030000|2025-01-02 14:10:30|23296.09|23216.09|23292.29|23212.29|23296.4|23216.4|23292.29|23212.29|10
1735827040000|2025-01-02 14:10:40|23291.35|23211.35|23288.22|23208.22|23291.35|23211.35|23285.99|23205.99|10
1735827050000|2025-01-02 14:10:50|23287.79|23207.79|23284.88|23204.88|23287.79|23207.79|23284.35|23204.35|10
1735827060000|2025-01-02 14:11:00|23285.08|23205.08|23293.17|23213.17|23293.17|23213.17|23285.08|23205.08|10
1735827070000|2025-01-02 14:11:10|23294.81|23214.81|23292.09|23212.09|23294.95|23214.95|23292.09|23212.09|10
1735827080000|2025-01-02 14:11:20|23292.22|23212.22|23293.85|23213.85|23293.85|23213.85|23291.98|23211.98|10
1735827090000|2025-01-02 14:11:30|23294.52|23214.52|23291.9|23211.9|23295.15|23215.15|23291.69|23211.69|10
1735827100000|2025-01-02 14:11:40|23292.28|23212.28|23290.55|23210.55|23292.28|23212.28|23290.55|23210.55|10
1735827110000|2025-01-02 14:11:50|23289.71|23209.71|23291.35|23211.35|23291.56|23211.56|23289.63|23209.63|10
1735827120000|2025-01-02 14:12:00|23291.33|23211.33|23291.12|23211.12|23291.58|23211.58|23290.75|23210.75|10
1735827130000|2025-01-02 14:12:10|23291.6|23211.6|23290.02|23210.02|23291.83|23211.83|23290.02|23210.02|10
1735827140000|2025-01-02 14:12:20|23291|23211|23280.37|23200.37|23291.14|23211.14|23279.69|23199.69|10
1735827150000|2025-01-02 14:12:30|23280.6|23200.6|23289.04|23209.04|23289.04|23209.04|23280.24|23200.24|10
1735827160000|2025-01-02 14:12:40|23290.8|23210.8|23290.59|23210.59|23291.23|23211.23|23290.07|23210.07|10
1735827170000|2025-01-02 14:12:50|23290.45|23210.45|23290.56|23210.56|23291.13|23211.13|23290.45|23210.45|10
1735827180000|2025-01-02 14:13:00|23290.38|23210.38|23290.6|23210.6|23291.98|23211.98|23290.37|23210.37|10
1735827190000|2025-01-02 14:13:10|23289.57|23209.57|23291.42|23211.42|23291.67|23211.67|23288.94|23208.94|10
1735827200000|2025-01-02 14:13:20|23291.47|23211.47|23294.93|23214.93|23294.93|23214.93|23291.45|23211.45|10
1735827210000|2025-01-02 14:13:30|23295.76|23215.76|23299|23219|23299.73|23219.73|23295.76|23215.76|9
1735827220000|2025-01-02 14:13:40|23299.38|23219.38|23299.48|23219.48|23299.6|23219.6|23299|23219|10
1735827230000|2025-01-02 14:13:50|23299.6|23219.6|23301.27|23221.27|23301.27|23221.27|23299.6|23219.6|10
1735827240000|2025-01-02 14:14:00|23301.31|23221.31|23301.66|23221.66|23301.66|23221.66|23300.36|23220.36|10
1735827250000|2025-01-02 14:14:10|23301.87|23221.87|23300.96|23220.96|23302.26|23222.26|23300.74|23220.74|10
1735827260000|2025-01-02 14:14:20|23301.06|23221.06|23300.09|23220.09|23301.38|23221.38|23299.56|23219.56|10
1735827270000|2025-01-02 14:14:30|23299.72|23219.72|23302.67|23222.67|23302.86|23222.86|23299.72|23219.72|10
1735827280000|2025-01-02 14:14:40|23302.77|23222.77|23302.87|23222.87|23302.87|23222.87|23302.48|23222.48|10
1735827290000|2025-01-02 14:14:50|23303.81|23223.81|23303.68|23223.68|23304.52|23224.52|23303.68|23223.68|10
1735827300000|2025-01-02 14:15:00|23303.55|23223.55|23306.64|23226.64|23306.64|23226.64|23303.55|23223.55|10
1735827310000|2025-01-02 14:15:10|23306.99|23226.99|23312.13|23232.13|23312.13|23232.13|23306.99|23226.99|9
1735827320000|2025-01-02 14:15:20|23312.44|23232.44|23317.04|23237.04|23317.04|23237.04|23312.44|23232.44|10
1735827330000|2025-01-02 14:15:30|23316.42|23236.42|23318.57|23238.57|23318.57|23238.57|23315.84|23235.84|10
1735827340000|2025-01-02 14:15:40|23318.16|23238.16|23316.35|23236.35|23318.52|23238.52|23316.35|23236.35|10
1735827350000|2025-01-02 14:15:50|23315.94|23235.94|23316.92|23236.92|23317.51|23237.51|23315.56|23235.56|10
1735827360000|2025-01-02 14:16:00|23316.86|23236.86|23319.44|23239.44|23319.44|23239.44|23316.86|23236.86|10
1735827370000|2025-01-02 14:16:10|23318.33|23238.33|23318.09|23238.09|23318.39|23238.39|23317.05|23237.05|10
1735827380000|2025-01-02 14:16:20|23318|23238|23313.35|23233.35|23318.05|23238.05|23313.35|23233.35|10
1735827390000|2025-01-02 14:16:30|23313.19|23233.19|23307.77|23227.77|23313.19|23233.19|23307.77|23227.77|10
1735827400000|2025-01-02 14:16:40|23306.84|23226.84|23304.05|23224.05|23306.84|23226.84|23304.05|23224.05|9
1735827410000|2025-01-02 14:16:50|23304.03|23224.03|23293.61|23213.61|23305.27|23225.27|23293.61|23213.61|9
1735827420000|2025-01-02 14:17:00|23302.35|23222.35|23294.51|23214.51|23302.87|23222.87|23294.27|23214.27|10
1735827430000|2025-01-02 14:17:10|23294.65|23214.65|23292.49|23212.49|23294.65|23214.65|23292.49|23212.49|10
1735827440000|2025-01-02 14:17:20|23292.45|23212.45|23294.92|23214.92|23294.92|23214.92|23292.3|23212.3|10
1735827450000|2025-01-02 14:17:30|23294.41|23214.41|23299.77|23219.77|23299.77|23219.77|23294.41|23214.41|10
1735827460000|2025-01-02 14:17:40|23299.91|23219.91|23297.3|23217.3|23299.96|23219.96|23297.3|23217.3|10
1735827470000|2025-01-02 14:17:50|23296.24|23216.24|23285.45|23205.45|23296.24|23216.24|23285.45|23205.45|10
1735827480000|2025-01-02 14:18:00|23284.58|23204.58|23280.02|23200.02|23284.58|23204.58|23280.02|23200.02|10
1735827490000|2025-01-02 14:18:10|23279.46|23199.46|23277.22|23197.22|23280.32|23200.32|23276.99|23196.99|9
1735827500000|2025-01-02 14:18:20|23277.23|23197.23|23276.18|23196.18|23277.23|23197.23|23275.94|23195.94|9
1735827510000|2025-01-02 14:18:30|23276.31|23196.31|23274.22|23194.22|23277.56|23197.56|23274.22|23194.22|9
1735827520000|2025-01-02 14:18:40|23274.43|23194.43|23275|23195|23275.32|23195.32|23273.93|23193.93|10
1735827530000|2025-01-02 14:18:50|23275.02|23195.02|23272.72|23192.72|23275.02|23195.02|23272.72|23192.72|10
1735827540000|2025-01-02 14:19:00|23272.93|23192.93|23270.44|23190.44|23272.93|23192.93|23270.44|23190.44|10
1735827550000|2025-01-02 14:19:10|23269.72|23189.72|23267.55|23187.55|23269.72|23189.72|23267.55|23187.55|10
1735827560000|2025-01-02 14:19:20|23267.32|23187.32|23266.6|23186.6|23268.05|23188.05|23266.6|23186.6|10
1735827570000|2025-01-02 14:19:30|23265.73|23185.73|23264.43|23184.43|23266.02|23186.02|23264.28|23184.28|10
1735827580000|2025-01-02 14:19:40|23264.18|23184.18|23260.68|23180.68|23264.21|23184.21|23260.68|23180.68|9
1735827590000|2025-01-02 14:19:50|23260.81|23180.81|23261.88|23181.88|23262.33|23182.33|23260.81|23180.81|10
1735827600000|2025-01-02 14:20:00|23261.51|23181.51|23264.04|23184.04|23264.34|23184.34|23259.93|23179.93|9
1735827610000|2025-01-02 14:20:10|23263.99|23183.99|23262.73|23182.73|23263.99|23183.99|23262.73|23182.73|10
1735827620000|2025-01-02 14:20:20|23262.49|23182.49|23264.21|23184.21|23264.21|23184.21|23262.46|23182.46|9
1735827630000|2025-01-02 14:20:30|23264.33|23184.33|23265.49|23185.49|23266.21|23186.21|23264.33|23184.33|10
1735827640000|2025-01-02 14:20:40|23265.57|23185.57|23268.48|23188.48|23268.48|23188.48|23265.57|23185.57|9
1735827650000|2025-01-02 14:20:50|23268.28|23188.28|23270|23190|23270|23190|23268.28|23188.28|10
1735827660000|2025-01-02 14:21:00|23270.39|23190.39|23272.1|23192.1|23272.69|23192.69|23270.39|23190.39|10
1735827670000|2025-01-02 14:21:10|23272|23192|23275.97|23195.97|23276.43|23196.43|23272|23192|10
1735827680000|2025-01-02 14:21:20|23275.84|23195.84|23273.28|23193.28|23277|23197|23272.62|23192.62|10
1735827690000|2025-01-02 14:21:30|23273.63|23193.63|23268.46|23188.46|23273.63|23193.63|23268.46|23188.46|10
1735827700000|2025-01-02 14:21:40|23267.96|23187.96|23266.7|23186.7|23268.58|23188.58|23266.44|23186.44|10
1735827710000|2025-01-02 14:21:50|23266.68|23186.68|23268.64|23188.64|23268.64|23188.64|23266.68|23186.68|9
1735827720000|2025-01-02 14:22:00|23269.18|23189.18|23269.6|23189.6|23269.91|23189.91|23269.18|23189.18|10
1735827730000|2025-01-02 14:22:10|23269.77|23189.77|23274.09|23194.09|23274.26|23194.26|23269.77|23189.77|10
1735827740000|2025-01-02 14:22:20|23274.74|23194.74|23275.55|23195.55|23275.6|23195.6|23274.61|23194.61|10
1735827750000|2025-01-02 14:22:30|23275.9|23195.9|23276.23|23196.23|23276.64|23196.64|23275.9|23195.9|10
1735827760000|2025-01-02 14:22:40|23276.16|23196.16|23276.54|23196.54|23276.55|23196.55|23276.16|23196.16|10
1735827770000|2025-01-02 14:22:50|23276.53|23196.53|23282.68|23202.68|23282.68|23202.68|23276.09|23196.09|10
1735827780000|2025-01-02 14:23:00|23282.7|23202.7|23286.21|23206.21|23286.21|23206.21|23282.69|23202.69|9
1735827790000|2025-01-02 14:23:10|23287.15|23207.15|23288.21|23208.21|23290.8|23210.8|23287.15|23207.15|10
1735827800000|2025-01-02 14:23:20|23287.71|23207.71|23286.52|23206.52|23287.71|23207.71|23286.23|23206.23|10
1735827810000|2025-01-02 14:23:30|23286.44|23206.44|23288.68|23208.68|23288.68|23208.68|23286.44|23206.44|9
1735827820000|2025-01-02 14:23:40|23288.53|23208.53|23289.58|23209.58|23289.95|23209.95|23288.53|23208.53|10
1735827830000|2025-01-02 14:23:50|23289.54|23209.54|23289.7|23209.7|23289.76|23209.76|23288.54|23208.54|10
1735827840000|2025-01-02 14:24:00|23288.97|23208.97|23287.09|23207.09|23288.97|23208.97|23287.09|23207.09|10
1735827850000|2025-01-02 14:24:10|23287.15|23207.15|23286.44|23206.44|23287.21|23207.21|23286.44|23206.44|10
1735827860000|2025-01-02 14:24:20|23286.33|23206.33|23287.6|23207.6|23287.6|23207.6|23286.33|23206.33|10
1735827870000|2025-01-02 14:24:30|23287.29|23207.29|23288.23|23208.23|23288.35|23208.35|23287.29|23207.29|9
1735827880000|2025-01-02 14:24:40|23288.83|23208.83|23294.5|23214.5|23294.5|23214.5|23288.83|23208.83|10
1735827890000|2025-01-02 14:24:50|23294.36|23214.36|23295.42|23215.42|23295.81|23215.81|23294.36|23214.36|9
1735827900000|2025-01-02 14:25:00|23295.31|23215.31|23292.46|23212.46|23295.31|23215.31|23292.35|23212.35|10
1735827910000|2025-01-02 14:25:10|23293.56|23213.56|23297.44|23217.44|23297.44|23217.44|23293.55|23213.55|10
1735827920000|2025-01-02 14:25:20|23297.73|23217.73|23305.11|23225.11|23305.11|23225.11|23297.73|23217.73|10
1735827930000|2025-01-02 14:25:30|23305.25|23225.25|23313.35|23233.35|23313.35|23233.35|23304.99|23224.99|9
1735827940000|2025-01-02 14:25:40|23313.13|23233.13|23314.53|23234.53|23314.53|23234.53|23312.93|23232.93|10
1735827950000|2025-01-02 14:25:50|23314.8|23234.8|23316.23|23236.23|23316.23|23236.23|23314.8|23234.8|10
1735827960000|2025-01-02 14:26:00|23316.28|23236.28|23319.19|23239.19|23319.28|23239.28|23316.28|23236.28|10
1735827970000|2025-01-02 14:26:10|23318.9|23238.9|23320.32|23240.32|23321.15|23241.15|23318.82|23238.82|10
1735827980000|2025-01-02 14:26:20|23320.16|23240.16|23321.03|23241.03|23321.03|23241.03|23320.14|23240.14|10
1735827990000|2025-01-02 14:26:30|23320.72|23240.72|23318.61|23238.61|23320.75|23240.75|23318.61|23238.61|10
1735828000000|2025-01-02 14:26:40|23318.54|23238.54|23317.3|23237.3|23318.67|23238.67|23317.11|23237.11|10
1735828010000|2025-01-02 14:26:50|23317.12|23237.12|23316.98|23236.98|23317.12|23237.12|23315.85|23235.85|10
1735828020000|2025-01-02 14:27:00|23317.21|23237.21|23317.07|23237.07|23317.21|23237.21|23316.07|23236.07|10
1735828030000|2025-01-02 14:27:10|23317.18|23237.18|23320.32|23240.32|23320.67|23240.67|23317.18|23237.18|10
1735828040000|2025-01-02 14:27:20|23320.53|23240.53|23322.8|23242.8|23322.8|23242.8|23320.53|23240.53|10
1735828050000|2025-01-02 14:27:30|23323.1|23243.1|23322.88|23242.88|23324.07|23244.07|23322.88|23242.88|10
1735828060000|2025-01-02 14:27:40|23322.94|23242.94|23323.73|23243.73|23323.73|23243.73|23322.94|23242.94|9
1735828070000|2025-01-02 14:27:50|23323.84|23243.84|23327.27|23247.27|23327.27|23247.27|23323.84|23243.84|10
1735828080000|2025-01-02 14:28:00|23327.41|23247.41|23332.52|23252.52|23332.52|23252.52|23327.41|23247.41|10
1735828090000|2025-01-02 14:28:10|23333.27|23253.27|23343.53|23263.53|23343.53|23263.53|23333.27|23253.27|10
1735828100000|2025-01-02 14:28:20|23343.89|23263.89|23348.09|23268.09|23348.09|23268.09|23343.89|23263.89|10
1735828110000|2025-01-02 14:28:30|23347.84|23267.84|23347.46|23267.46|23349.54|23269.54|23347.46|23267.46|10
1735828120000|2025-01-02 14:28:40|23347.58|23267.58|23345.53|23265.53|23347.62|23267.62|23345.01|23265.01|10
1735828130000|2025-01-02 14:28:50|23345.7|23265.7|23344.75|23264.75|23345.7|23265.7|23344.7|23264.7|9
1735828140000|2025-01-02 14:29:00|23344.82|23264.82|23344.67|23264.67|23344.98|23264.98|23344.35|23264.35|10
1735828150000|2025-01-02 14:29:10|23344.87|23264.87|23345.29|23265.29|23345.29|23265.29|23344.24|23264.24|10
1735828160000|2025-01-02 14:29:20|23345.56|23265.56|23347.96|23267.96|23347.96|23267.96|23345.45|23265.45|10
1735828170000|2025-01-02 14:29:30|23348.26|23268.26|23349.87|23269.87|23349.87|23269.87|23348.26|23268.26|10
1735828180000|2025-01-02 14:29:40|23350.07|23270.07|23352.11|23272.11|23352.11|23272.11|23350.07|23270.07|9
1735828190000|2025-01-02 14:29:50|23352.25|23272.25|23351.21|23271.21|23352.35|23272.35|23351.21|23271.21|10
1735828200000|2025-01-02 14:30:00|23351.36|23271.36|23347.43|23267.43|23351.36|23271.36|23346.12|23266.12|10
1735828210000|2025-01-02 14:30:10|23346.88|23266.88|23344.81|23264.81|23347.36|23267.36|23344.81|23264.81|10
1735828220000|2025-01-02 14:30:20|23345.61|23265.61|23349.24|23269.24|23349.24|23269.24|23345.61|23265.61|10
1735828230000|2025-01-02 14:30:30|23349.6|23269.6|23355.29|23275.29|23355.62|23275.62|23349.6|23269.6|10
1735828240000|2025-01-02 14:30:40|23356.83|23276.83|23360.79|23280.79|23360.79|23280.79|23356.14|23276.14|10
1735828250000|2025-01-02 14:30:50|23360.82|23280.82|23358.25|23278.25|23360.82|23280.82|23358.25|23278.25|10
1735828260000|2025-01-02 14:31:00|23358.31|23278.31|23358.1|23278.1|23359.36|23279.36|23358.03|23278.03|10
1735828270000|2025-01-02 14:31:10|23358.28|23278.28|23366.05|23286.05|23366.5|23286.5|23358.28|23278.28|10
1735828280000|2025-01-02 14:31:20|23367.62|23287.62|23382.72|23302.72|23382.72|23302.72|23367.62|23287.62|10
1735828290000|2025-01-02 14:31:30|23382.9|23302.9|23388.65|23308.65|23388.65|23308.65|23382.58|23302.58|10
1735828300000|2025-01-02 14:31:40|23388.89|23308.89|23410.42|23330.42|23410.42|23330.42|23388.89|23308.89|10
1735828310000|2025-01-02 14:31:50|23411.34|23331.34|23439.27|23359.27|23439.27|23359.27|23411.34|23331.34|10
1735828320000|2025-01-02 14:32:00|23445.13|23365.13|23519.07|23439.07|23519.07|23439.07|23445.13|23365.13|10
1735828330000|2025-01-02 14:32:10|23522.43|23442.43|23558.82|23478.82|23558.82|23478.82|23522.43|23442.43|10
1735828340000|2025-01-02 14:32:20|23560.36|23480.36|23549.38|23469.38|23560.36|23480.36|23549.38|23469.38|10
1735828350000|2025-01-02 14:32:30|23548.68|23468.68|23532.19|23452.19|23548.68|23468.68|23530.7|23450.7|10
1735828360000|2025-01-02 14:32:40|23534.8|23454.8|23528|23448|23536.81|23456.81|23528|23448|10
1735828370000|2025-01-02 14:32:50|23526.65|23446.65|23505.38|23425.38|23527.26|23447.26|23505.38|23425.38|10
1735828380000|2025-01-02 14:33:00|23503.58|23423.58|23479.76|23399.76|23503.58|23423.58|23479.76|23399.76|10
1735828390000|2025-01-02 14:33:10|23477.24|23397.24|23461.95|23381.95|23477.24|23397.24|23461.95|23381.95|10
1735828400000|2025-01-02 14:33:20|23462.98|23382.98|23466.36|23386.36|23468.3|23388.3|23462.15|23382.15|10
1735828410000|2025-01-02 14:33:30|23464.51|23384.51|23459.24|23379.24|23464.51|23384.51|23459.24|23379.24|9
1735828420000|2025-01-02 14:33:40|23457.92|23377.92|23456.64|23376.64|23459.67|23379.67|23456.44|23376.44|10
1735828430000|2025-01-02 14:33:50|23454.73|23374.73|23442.32|23362.32|23454.73|23374.73|23442.32|23362.32|10
1735828440000|2025-01-02 14:34:00|23441.87|23361.87|23444.4|23364.4|23444.4|23364.4|23437.61|23357.61|10
1735828450000|2025-01-02 14:34:10|23444.45|23364.45|23447.91|23367.91|23449.61|23369.61|23444.17|23364.17|10
1735828460000|2025-01-02 14:34:20|23448.04|23368.04|23446.49|23366.49|23449.19|23369.19|23440.47|23360.47|10
1735828470000|2025-01-02 14:34:30|23446.1|23366.1|23445.98|23365.98|23448.47|23368.47|23445.73|23365.73|10
1735828480000|2025-01-02 14:34:40|23445.05|23365.05|23449.52|23369.52|23449.74|23369.74|23444.61|23364.61|10
1735828490000|2025-01-02 14:34:50|23451.2|23371.2|23447.71|23367.71|23456.42|23376.42|23447.71|23367.71|10
1735828500000|2025-01-02 14:35:00|23441.41|23361.41|23418.37|23338.37|23441.41|23361.41|23418.29|23338.29|9
1735828510000|2025-01-02 14:35:10|23416.7|23336.7|23402.59|23322.59|23416.7|23336.7|23401.05|23321.05|10
1735828520000|2025-01-02 14:35:20|23402.35|23322.35|23389.33|23309.33|23402.35|23322.35|23389.33|23309.33|10
1735828530000|2025-01-02 14:35:30|23386.66|23306.66|23374.35|23294.35|23386.66|23306.66|23374.35|23294.35|10
1735828540000|2025-01-02 14:35:40|23373.59|23293.59|23356.79|23276.79|23373.59|23293.59|23356.79|23276.79|9
1735828550000|2025-01-02 14:35:50|23355.63|23275.63|23354.46|23274.46|23355.63|23275.63|23348.41|23268.41|10
1735828560000|2025-01-02 14:36:00|23356.5|23276.5|23365.08|23285.08|23365.08|23285.08|23356.5|23276.5|10
1735828570000|2025-01-02 14:36:10|23366.13|23286.13|23375.07|23295.07|23375.07|23295.07|23366.13|23286.13|10
1735828580000|2025-01-02 14:36:20|23375.35|23295.35|23367.35|23287.35|23378.13|23298.13|23367.35|23287.35|10
1735828590000|2025-01-02 14:36:30|23365.56|23285.56|23362.05|23282.05|23365.56|23285.56|23361.47|23281.47|10
1735828600000|2025-01-02 14:36:40|23363.15|23283.15|23365.43|23285.43|23366.6|23286.6|23362.34|23282.34|10
1735828610000|2025-01-02 14:36:50|23365.94|23285.94|23362.48|23282.48|23367.43|23287.43|23362.48|23282.48|10
1735828620000|2025-01-02 14:37:00|23362.46|23282.46|23351.18|23271.18|23362.46|23282.46|23351.12|23271.12|10
1735828630000|2025-01-02 14:37:10|23350.58|23270.58|23333.87|23253.87|23350.58|23270.58|23333.87|23253.87|9
1735828640000|2025-01-02 14:37:20|23334.48|23254.48|23322.78|23242.78|23334.62|23254.62|23321.82|23241.82|10
1735828650000|2025-01-02 14:37:30|23321.43|23241.43|23323.65|23243.65|23323.65|23243.65|23320.73|23240.73|10
1735828660000|2025-01-02 14:37:40|23323.19|23243.19|23316.69|23236.69|23324.3|23244.3|23316.69|23236.69|9
1735828670000|2025-01-02 14:37:50|23317.18|23237.18|23321.61|23241.61|23323.39|23243.39|23316.63|23236.63|10
1735828680000|2025-01-02 14:38:00|23319.63|23239.63|23315.75|23235.75|23320.34|23240.34|23314.23|23234.23|10
1735828690000|2025-01-02 14:38:10|23317.81|23237.81|23324.41|23244.41|23324.47|23244.47|23317.81|23237.81|10
1735828700000|2025-01-02 14:38:20|23325.56|23245.56|23328.74|23248.74|23328.74|23248.74|23325.27|23245.27|10
1735828710000|2025-01-02 14:38:30|23328.12|23248.12|23335.78|23255.78|23335.78|23255.78|23328.12|23248.12|10
1735828720000|2025-01-02 14:38:40|23335.97|23255.97|23345.66|23265.66|23345.66|23265.66|23335.97|23255.97|10
1735828730000|2025-01-02 14:38:50|23346.53|23266.53|23347.22|23267.22|23347.71|23267.71|23346.16|23266.16|10
1735828740000|2025-01-02 14:39:00|23346.41|23266.41|23343.49|23263.49|23346.41|23266.41|23343.49|23263.49|10
1735828750000|2025-01-02 14:39:10|23343.15|23263.15|23339.3|23259.3|23344.7|23264.7|23339.3|23259.3|10
1735828760000|2025-01-02 14:39:20|23339.32|23259.32|23335.36|23255.36|23339.32|23259.32|23335.36|23255.36|10
1735828770000|2025-01-02 14:39:30|23334.31|23254.31|23325.08|23245.08|23334.31|23254.31|23324.82|23244.82|10
1735828780000|2025-01-02 14:39:40|23323.38|23243.38|23318.93|23238.93|23323.38|23243.38|23315.06|23235.06|10
1735828790000|2025-01-02 14:39:50|23320.85|23240.85|23318.09|23238.09|23324.14|23244.14|23318.09|23238.09|10
1735828800000|2025-01-02 14:40:00|23316.97|23236.97|23316.47|23236.47|23316.97|23236.97|23315.29|23235.29|10
1735828810000|2025-01-02 14:40:10|23316.48|23236.48|23311.46|23231.46|23316.48|23236.48|23311.46|23231.46|10
1735828820000|2025-01-02 14:40:20|23311.45|23231.45|23319.99|23239.99|23319.99|23239.99|23310.53|23230.53|10
1735828830000|2025-01-02 14:40:30|23320.52|23240.52|23329.06|23249.06|23329.52|23249.52|23320.52|23240.52|10
1735828840000|2025-01-02 14:40:40|23328.89|23248.89|23336.77|23256.77|23339.54|23259.54|23328.89|23248.89|10
1735828850000|2025-01-02 14:40:50|23337.13|23257.13|23336.25|23256.25|23337.13|23257.13|23334.76|23254.76|10
1735828860000|2025-01-02 14:41:00|23337.4|23257.4|23352.98|23272.98|23352.98|23272.98|23336.87|23256.87|10
1735828870000|2025-01-02 14:41:10|23357.08|23277.08|23364.12|23284.12|23364.12|23284.12|23356.98|23276.98|10
1735828880000|2025-01-02 14:41:20|23362.9|23282.9|23367.07|23287.07|23369.26|23289.26|23362.9|23282.9|10
1735828890000|2025-01-02 14:41:30|23367.33|23287.33|23378.88|23298.88|23379.52|23299.52|23367.33|23287.33|10
1735828900000|2025-01-02 14:41:40|23380.51|23300.51|23387.5|23307.5|23388.3|23308.3|23380.51|23300.51|10
1735828910000|2025-01-02 14:41:50|23386.43|23306.43|23382.8|23302.8|23386.91|23306.91|23382|23302|10
1735828920000|2025-01-02 14:42:00|23383.18|23303.18|23393.02|23313.02|23393.02|23313.02|23383.18|23303.18|10
1735828930000|2025-01-02 14:42:10|23393.47|23313.47|23417.11|23337.11|23417.11|23337.11|23393.47|23313.47|10
1735828940000|2025-01-02 14:42:20|23418.5|23338.5|23413.01|23333.01|23419.74|23339.74|23412.82|23332.82|10
1735828950000|2025-01-02 14:42:30|23410.83|23330.83|23407.48|23327.48|23414.34|23334.34|23405.57|23325.57|10
1735828960000|2025-01-02 14:42:40|23407.62|23327.62|23415.13|23335.13|23415.13|23335.13|23407.62|23327.62|10
1735828970000|2025-01-02 14:42:50|23415.53|23335.53|23415.74|23335.74|23417.96|23337.96|23415.53|23335.53|10
1735828980000|2025-01-02 14:43:00|23415.44|23335.44|23417.16|23337.16|23417.16|23337.16|23415.33|23335.33|9
1735828990000|2025-01-02 14:43:10|23417.94|23337.94|23420.09|23340.09|23420.49|23340.49|23417.94|23337.94|10
1735829000000|2025-01-02 14:43:20|23419.22|23339.22|23419.58|23339.58|23419.93|23339.93|23417.74|23337.74|10
1735829010000|2025-01-02 14:43:30|23418.76|23338.76|23408.52|23328.52|23419.11|23339.11|23408.52|23328.52|10
1735829020000|2025-01-02 14:43:40|23408.18|23328.18|23414.08|23334.08|23414.95|23334.95|23405.71|23325.71|9
1735829030000|2025-01-02 14:43:50|23414.14|23334.14|23411.64|23331.64|23414.14|23334.14|23411.47|23331.47|10
1735829040000|2025-01-02 14:44:00|23411.67|23331.67|23418.11|23338.11|23418.11|23338.11|23410.77|23330.77|10
1735829050000|2025-01-02 14:44:10|23418.58|23338.58|23423.46|23343.46|23423.46|23343.46|23418.58|23338.58|10
1735829060000|2025-01-02 14:44:20|23423.19|23343.19|23422.27|23342.27|23424.06|23344.06|23422.21|23342.21|10
1735829070000|2025-01-02 14:44:30|23421.5|23341.5|23420.53|23340.53|23421.5|23341.5|23420.15|23340.15|10
1735829080000|2025-01-02 14:44:40|23420.17|23340.17|23414.7|23334.7|23420.17|23340.17|23414.7|23334.7|10
1735829090000|2025-01-02 14:44:50|23414.31|23334.31|23408.89|23328.89|23414.31|23334.31|23408.89|23328.89|10
1735829100000|2025-01-02 14:45:00|23409.03|23329.03|23412.36|23332.36|23412.36|23332.36|23408.87|23328.87|10
1735829110000|2025-01-02 14:45:10|23412.13|23332.13|23415.01|23335.01|23415.02|23335.02|23412.13|23332.13|10
1735829120000|2025-01-02 14:45:20|23415.71|23335.71|23419.94|23339.94|23419.94|23339.94|23415.19|23335.19|10
1735829130000|2025-01-02 14:45:30|23420.84|23340.84|23430.65|23350.65|23431.56|23351.56|23420.84|23340.84|10
1735829140000|2025-01-02 14:45:40|23432.09|23352.09|23433.81|23353.81|23434.68|23354.68|23432.09|23352.09|10
1735829150000|2025-01-02 14:45:50|23432.55|23352.55|23430.24|23350.24|23433.38|23353.38|23428.93|23348.93|10
1735829160000|2025-01-02 14:46:00|23429.28|23349.28|23440.46|23360.46|23440.46|23360.46|23429.28|23349.28|10
1735829170000|2025-01-02 14:46:10|23441.38|23361.38|23462.97|23382.97|23462.97|23382.97|23441.38|23361.38|10
1735829180000|2025-01-02 14:46:20|23463.13|23383.13|23477.86|23397.86|23478.42|23398.42|23463.13|23383.13|10
1735829190000|2025-01-02 14:46:30|23477.47|23397.47|23475.43|23395.43|23477.87|23397.87|23475.43|23395.43|10
1735829200000|2025-01-02 14:46:40|23474.83|23394.83|23473.88|23393.88|23476.02|23396.02|23473.88|23393.88|10
1735829210000|2025-01-02 14:46:50|23475.58|23395.58|23478.82|23398.82|23479.87|23399.87|23475.58|23395.58|10
1735829220000|2025-01-02 14:47:00|23478.54|23398.54|23479.96|23399.96|23481.46|23401.46|23478.54|23398.54|10
1735829230000|2025-01-02 14:47:10|23478.45|23398.45|23473.3|23393.3|23478.45|23398.45|23473.16|23393.16|10
1735829240000|2025-01-02 14:47:20|23473.69|23393.69|23469.62|23389.62|23474.14|23394.14|23469.62|23389.62|10
1735829250000|2025-01-02 14:47:30|23469.45|23389.45|23467.32|23387.32|23470.05|23390.05|23467.29|23387.29|10
1735829260000|2025-01-02 14:47:40|23466.38|23386.38|23467.64|23387.64|23467.89|23387.89|23465.6|23385.6|10
1735829270000|2025-01-02 14:47:50|23468.54|23388.54|23467.63|23387.63|23468.54|23388.54|23466.59|23386.59|10
1735829280000|2025-01-02 14:48:00|23467.55|23387.55|23465.5|23385.5|23468.27|23388.27|23465.5|23385.5|10
1735829290000|2025-01-02 14:48:10|23465.27|23385.27|23453.35|23373.35|23465.27|23385.27|23453.35|23373.35|9
1735829300000|2025-01-02 14:48:20|23455.06|23375.06|23457.76|23377.76|23457.76|23377.76|23454.68|23374.68|10
1735829310000|2025-01-02 14:48:30|23456.46|23376.46|23451.93|23371.93|23456.64|23376.64|23451.93|23371.93|10
1735829320000|2025-01-02 14:48:40|23451.78|23371.78|23455.13|23375.13|23455.13|23375.13|23450.98|23370.98|10
1735829330000|2025-01-02 14:48:50|23456.33|23376.33|23453.88|23373.88|23456.33|23376.33|23453.88|23373.88|10
1735829340000|2025-01-02 14:49:00|23452.92|23372.92|23445.51|23365.51|23452.92|23372.92|23445.51|23365.51|10
1735829350000|2025-01-02 14:49:10|23444.58|23364.58|23447.92|23367.92|23447.92|23367.92|23444.58|23364.58|9
1735829360000|2025-01-02 14:49:20|23445.47|23365.47|23447.8|23367.8|23448.09|23368.09|23445.47|23365.47|10
1735829370000|2025-01-02 14:49:30|23448.83|23368.83|23447.25|23367.25|23449.51|23369.51|23446.22|23366.22|10
1735829380000|2025-01-02 14:49:40|23447.23|23367.23|23445.61|23365.61|23448.75|23368.75|23444.78|23364.78|10
1735829390000|2025-01-02 14:49:50|23446.25|23366.25|23457.38|23377.38|23457.38|23377.38|23446.25|23366.25|10
1735829400000|2025-01-02 14:50:00|23457.83|23377.83|23461.13|23381.13|23461.45|23381.45|23457.31|23377.31|10
1735829410000|2025-01-02 14:50:10|23461.35|23381.35|23464.62|23384.62|23464.92|23384.92|23461.35|23381.35|10
1735829420000|2025-01-02 14:50:20|23464.01|23384.01|23456.13|23376.13|23464.01|23384.01|23455.4|23375.4|10
1735829430000|2025-01-02 14:50:30|23455.87|23375.87|23452.6|23372.6|23455.87|23375.87|23451.98|23371.98|10
1735829440000|2025-01-02 14:50:40|23453.65|23373.65|23453.86|23373.86|23455.69|23375.69|23453.13|23373.13|10
1735829450000|2025-01-02 14:50:50|23453.2|23373.2|23450.26|23370.26|23455.09|23375.09|23450.26|23370.26|10
1735829460000|2025-01-02 14:51:00|23449.89|23369.89|23434.82|23354.82|23449.89|23369.89|23434.15|23354.15|10
1735829470000|2025-01-02 14:51:10|23436.14|23356.14|23430.53|23350.53|23436.14|23356.14|23430.53|23350.53|10
1735829480000|2025-01-02 14:51:20|23420.38|23340.38|23424.08|23344.08|23424.08|23344.08|23420.38|23340.38|10
1735829490000|2025-01-02 14:51:30|23425.32|23345.32|23433.95|23353.95|23433.95|23353.95|23424.86|23344.86|10
1735829500000|2025-01-02 14:51:40|23434.04|23354.04|23433.28|23353.28|23434.04|23354.04|23431.79|23351.79|10
1735829510000|2025-01-02 14:51:50|23433.11|23353.11|23432.59|23352.59|23433.11|23353.11|23431.35|23351.35|10
1735829520000|2025-01-02 14:52:00|23432.47|23352.47|23433.68|23353.68|23435.54|23355.54|23432.47|23352.47|10
1735829530000|2025-01-02 14:52:10|23433.89|23353.89|23424.46|23344.46|23434.19|23354.19|23424.46|23344.46|10
1735829540000|2025-01-02 14:52:20|23424.7|23344.7|23424.14|23344.14|23425.42|23345.42|23423.69|23343.69|10
1735829550000|2025-01-02 14:52:30|23423.24|23343.24|23425.44|23345.44|23425.44|23345.44|23423.24|23343.24|10
1735829560000|2025-01-02 14:52:40|23425.62|23345.62|23428.73|23348.73|23428.73|23348.73|23425.62|23345.62|10
1735829570000|2025-01-02 14:52:50|23428.08|23348.08|23426.1|23346.1|23428.08|23348.08|23426.07|23346.07|10
1735829580000|2025-01-02 14:53:00|23427.11|23347.11|23429.19|23349.19|23429.19|23349.19|23426.67|23346.67|10
1735829590000|2025-01-02 14:53:10|23429|23349|23432.89|23352.89|23432.89|23352.89|23428.77|23348.77|10
1735829600000|2025-01-02 14:53:20|23434.93|23354.93|23440.66|23360.66|23441.08|23361.08|23434.82|23354.82|10
1735829610000|2025-01-02 14:53:30|23442.15|23362.15|23442.8|23362.8|23442.94|23362.94|23441.82|23361.82|8
1735829620000|2025-01-02 14:53:40|23443.58|23363.58|23446.45|23366.45|23446.84|23366.84|23443.5|23363.5|10
1735829630000|2025-01-02 14:53:50|23445.73|23365.73|23442.29|23362.29|23446.22|23366.22|23442.29|23362.29|10
1735829640000|2025-01-02 14:54:00|23442.19|23362.19|23445|23365|23445|23365|23442.19|23362.19|10
1735829650000|2025-01-02 14:54:10|23445.74|23365.74|23442.96|23362.96|23445.74|23365.74|23442.96|23362.96|10
1735829660000|2025-01-02 14:54:20|23446.3|23366.3|23455.23|23375.23|23455.23|23375.23|23444.68|23364.68|10
1735829670000|2025-01-02 14:54:30|23455.45|23375.45|23457.72|23377.72|23459.18|23379.18|23455.45|23375.45|10
1735829680000|2025-01-02 14:54:40|23457.15|23377.15|23456.63|23376.63|23458.03|23378.03|23456.53|23376.53|9
1735829690000|2025-01-02 14:54:50|23457.42|23377.42|23460.81|23380.81|23460.81|23380.81|23457.42|23377.42|10
1735829700000|2025-01-02 14:55:00|23461.72|23381.72|23465.73|23385.73|23467.13|23387.13|23461.59|23381.59|10
1735829710000|2025-01-02 14:55:10|23464.89|23384.89|23459.03|23379.03|23464.89|23384.89|23458|23378|10
1735829720000|2025-01-02 14:55:20|23459.28|23379.28|23464.57|23384.57|23465.65|23385.65|23459.26|23379.26|10
1735829730000|2025-01-02 14:55:30|23464.73|23384.73|23468.55|23388.55|23468.55|23388.55|23463.41|23383.41|10
1735829740000|2025-01-02 14:55:40|23468.78|23388.78|23466.59|23386.59|23468.78|23388.78|23466.11|23386.11|10
1735829750000|2025-01-02 14:55:50|23469.74|23389.74|23468.23|23388.23|23470.13|23390.13|23468.23|23388.23|10
1735829760000|2025-01-02 14:56:00|23466.37|23386.37|23467.72|23387.72|23467.72|23387.72|23466.21|23386.21|10
1735829770000|2025-01-02 14:56:10|23471.52|23391.52|23473.22|23393.22|23473.32|23393.32|23469.81|23389.81|10
1735829780000|2025-01-02 14:56:20|23472.95|23392.95|23462.26|23382.26|23472.95|23392.95|23462.26|23382.26|10
1735829790000|2025-01-02 14:56:30|23461.66|23381.66|23462.3|23382.3|23462.55|23382.55|23458.55|23378.55|10
1735829800000|2025-01-02 14:56:40|23462.6|23382.6|23454.34|23374.34|23462.63|23382.63|23454.34|23374.34|10
1735829810000|2025-01-02 14:56:50|23453.99|23373.99|23450.26|23370.26|23453.99|23373.99|23450.26|23370.26|10
1735829820000|2025-01-02 14:57:00|23449.29|23369.29|23459.23|23379.23|23459.23|23379.23|23449.29|23369.29|10
1735829830000|2025-01-02 14:57:10|23458.98|23378.98|23464.36|23384.36|23464.36|23384.36|23458.32|23378.32|10
1735829840000|2025-01-02 14:57:20|23464.24|23384.24|23457.89|23377.89|23464.24|23384.24|23457.89|23377.89|10
1735829850000|2025-01-02 14:57:30|23456.87|23376.87|23458.03|23378.03|23458.03|23378.03|23455.69|23375.69|10
1735829860000|2025-01-02 14:57:40|23458.62|23378.62|23461.25|23381.25|23461.25|23381.25|23458.29|23378.29|10
1735829870000|2025-01-02 14:57:50|23461.02|23381.02|23461.01|23381.01|23463.2|23383.2|23459.96|23379.96|10
1735829880000|2025-01-02 14:58:00|23460.57|23380.57|23459.45|23379.45|23460.57|23380.57|23458.95|23378.95|10
1735829890000|2025-01-02 14:58:10|23459.82|23379.82|23460.31|23380.31|23462.09|23382.09|23459.35|23379.35|10
1735829900000|2025-01-02 14:58:20|23459.99|23379.99|23451.89|23371.89|23459.99|23379.99|23451.58|23371.58|10
1735829910000|2025-01-02 14:58:30|23449.17|23369.17|23445.92|23365.92|23449.17|23369.17|23445.18|23365.18|10
1735829920000|2025-01-02 14:58:40|23447.37|23367.37|23446.56|23366.56|23448.13|23368.13|23446.55|23366.55|10
1735829930000|2025-01-02 14:58:50|23446.3|23366.3|23451.39|23371.39|23451.39|23371.39|23446.2|23366.2|10
1735829940000|2025-01-02 14:59:00|23452.33|23372.33|23453.17|23373.17|23456.25|23376.25|23452.33|23372.33|10
1735829950000|2025-01-02 14:59:10|23451.44|23371.44|23452.1|23372.1|23454.2|23374.2|23450.34|23370.34|10
1735829960000|2025-01-02 14:59:20|23451.79|23371.79|23453.72|23373.72|23453.72|23373.72|23451.31|23371.31|10
1735829970000|2025-01-02 14:59:30|23453.66|23373.66|23453.53|23373.53|23454.25|23374.25|23452.34|23372.34|10
1735829980000|2025-01-02 14:59:40|23453.22|23373.22|23454.82|23374.82|23454.82|23374.82|23450.6|23370.6|10
1735829990000|2025-01-02 14:59:50|23455.27|23375.27|23459.58|23379.58|23459.58|23379.58|23455.27|23375.27|10
1735830000000|2025-01-02 15:00:00|23459.07|23379.07|23463.16|23383.16|23463.72|23383.72|23459.05|23379.05|10
1735830010000|2025-01-02 15:00:10|23463.52|23383.52|23458.66|23378.66|23465.36|23385.36|23458.63|23378.63|10
1735830020000|2025-01-02 15:00:20|23458.21|23378.21|23460.88|23380.88|23460.88|23380.88|23457.23|23377.23|10
1735830030000|2025-01-02 15:00:30|23461.44|23381.44|23461.1|23381.1|23463.93|23383.93|23461.1|23381.1|10
1735830040000|2025-01-02 15:00:40|23460.54|23380.54|23457.68|23377.68|23463.64|23383.64|23457.68|23377.68|10
1735830050000|2025-01-02 15:00:50|23457.01|23377.01|23454.59|23374.59|23457.01|23377.01|23453.53|23373.53|10
1735830060000|2025-01-02 15:01:00|23454.53|23374.53|23458.08|23378.08|23458.08|23378.08|23454.53|23374.53|10
1735830070000|2025-01-02 15:01:10|23458.15|23378.15|23457.88|23377.88|23460.09|23380.09|23457.11|23377.11|10
1735830080000|2025-01-02 15:01:20|23457.89|23377.89|23453.4|23373.4|23458.1|23378.1|23452.84|23372.84|10
1735830090000|2025-01-02 15:01:30|23452.35|23372.35|23450.97|23370.97|23454.1|23374.1|23450.97|23370.97|10
1735830100000|2025-01-02 15:01:40|23451.39|23371.39|23459.59|23379.59|23459.59|23379.59|23450.82|23370.82|10
1735830110000|2025-01-02 15:01:50|23461.43|23381.43|23458.26|23378.26|23461.43|23381.43|23458.26|23378.26|10
1735830120000|2025-01-02 15:02:00|23457.47|23377.47|23456.15|23376.15|23457.89|23377.89|23454.86|23374.86|10
1735830130000|2025-01-02 15:02:10|23455.15|23375.15|23453.04|23373.04|23455.22|23375.22|23452.82|23372.82|10
1735830140000|2025-01-02 15:02:20|23451.72|23371.72|23450.59|23370.59|23452.32|23372.32|23450.16|23370.16|10
1735830150000|2025-01-02 15:02:30|23449.76|23369.76|23445.83|23365.83|23450.31|23370.31|23445.83|23365.83|10
1735830160000|2025-01-02 15:02:40|23443.77|23363.77|23439.2|23359.2|23444.19|23364.19|23439.2|23359.2|10
1735830170000|2025-01-02 15:02:50|23438.83|23358.83|23434.28|23354.28|23438.83|23358.83|23433.94|23353.94|10
1735830180000|2025-01-02 15:03:00|23433.92|23353.92|23423.54|23343.54|23434.16|23354.16|23423.54|23343.54|10
1735830190000|2025-01-02 15:03:10|23423.96|23343.96|23433.3|23353.3|23433.3|23353.3|23423.96|23343.96|10
1735830200000|2025-01-02 15:03:20|23434.82|23354.82|23434.79|23354.79|23435.35|23355.35|23432.61|23352.61|10
1735830210000|2025-01-02 15:03:30|23435.73|23355.73|23436.77|23356.77|23438.34|23358.34|23435.73|23355.73|10
1735830220000|2025-01-02 15:03:40|23435.05|23355.05|23431.24|23351.24|23436.27|23356.27|23431.24|23351.24|10
1735830230000|2025-01-02 15:03:50|23429.29|23349.29|23420.98|23340.98|23429.29|23349.29|23419.97|23339.97|10
1735830240000|2025-01-02 15:04:00|23420.62|23340.62|23423.66|23343.66|23423.67|23343.67|23419.87|23339.87|10
1735830250000|2025-01-02 15:04:10|23423.6|23343.6|23418.51|23338.51|23424.8|23344.8|23418.51|23338.51|10
1735830260000|2025-01-02 15:04:20|23417.37|23337.37|23416.58|23336.58|23417.95|23337.95|23416.06|23336.06|9
1735830270000|2025-01-02 15:04:30|23415.99|23335.99|23422.17|23342.17|23422.17|23342.17|23415.99|23335.99|10
1735830280000|2025-01-02 15:04:40|23422.84|23342.84|23418.03|23338.03|23424.25|23344.25|23418.03|23338.03|10
1735830290000|2025-01-02 15:04:50|23416.02|23336.02|23420.69|23340.69|23420.69|23340.69|23415.26|23335.26|10
1735830300000|2025-01-02 15:05:00|23420.73|23340.73|23426.92|23346.92|23426.92|23346.92|23420.72|23340.72|10
1735830310000|2025-01-02 15:05:10|23427.42|23347.42|23426.89|23346.89|23427.42|23347.42|23425.19|23345.19|10
1735830320000|2025-01-02 15:05:20|23426.7|23346.7|23423.58|23343.58|23426.7|23346.7|23423.09|23343.09|10
1735830330000|2025-01-02 15:05:30|23424.18|23344.18|23425.74|23345.74|23425.74|23345.74|23423.24|23343.24|10
1735830340000|2025-01-02 15:05:40|23425.58|23345.58|23431.09|23351.09|23431.09|23351.09|23425.58|23345.58|10
1735830350000|2025-01-02 15:05:50|23430.54|23350.54|23432.6|23352.6|23435.03|23355.03|23430.53|23350.53|10
1735830360000|2025-01-02 15:06:00|23430.09|23350.09|23433.5|23353.5|23433.5|23353.5|23429.28|23349.28|10
1735830370000|2025-01-02 15:06:10|23434.43|23354.43|23438.69|23358.69|23438.69|23358.69|23434.13|23354.13|10
1735830380000|2025-01-02 15:06:20|23442.58|23362.58|23442.8|23362.8|23445.09|23365.09|23442.58|23362.58|10
1735830390000|2025-01-02 15:06:30|23441.97|23361.97|23439.85|23359.85|23442.91|23362.91|23439.44|23359.44|10
1735830400000|2025-01-02 15:06:40|23439.17|23359.17|23439.92|23359.92|23439.92|23359.92|23438.71|23358.71|9
1735830410000|2025-01-02 15:06:50|23440.24|23360.24|23431.05|23351.05|23440.24|23360.24|23430.94|23350.94|10
1735830420000|2025-01-02 15:07:00|23430.7|23350.7|23418.18|23338.18|23430.7|23350.7|23418.18|23338.18|10
1735830430000|2025-01-02 15:07:10|23416.94|23336.94|23415.27|23335.27|23416.94|23336.94|23413.64|23333.64|10
1735830440000|2025-01-02 15:07:20|23415.39|23335.39|23409.63|23329.63|23415.69|23335.69|23408.98|23328.98|10
1735830450000|2025-01-02 15:07:30|23409.86|23329.86|23408.67|23328.67|23411.5|23331.5|23408.67|23328.67|10
1735830460000|2025-01-02 15:07:40|23408.6|23328.6|23404.94|23324.94|23408.6|23328.6|23404.32|23324.32|10
1735830470000|2025-01-02 15:07:50|23404.81|23324.81|23404.11|23324.11|23406.11|23326.11|23404.11|23324.11|10
1735830480000|2025-01-02 15:08:00|23404.55|23324.55|23402.58|23322.58|23404.97|23324.97|23402.29|23322.29|10
1735830490000|2025-01-02 15:08:10|23403.27|23323.27|23409.73|23329.73|23409.73|23329.73|23403.27|23323.27|10
1735830500000|2025-01-02 15:08:20|23411.47|23331.47|23424|23344|23424|23344|23411.47|23331.47|10
1735830510000|2025-01-02 15:08:30|23425.98|23345.98|23423.25|23343.25|23426.75|23346.75|23423.04|23343.04|10
1735830520000|2025-01-02 15:08:40|23423.56|23343.56|23423.75|23343.75|23424.55|23344.55|23423.31|23343.31|10
1735830530000|2025-01-02 15:08:50|23423.47|23343.47|23426.14|23346.14|23426.26|23346.26|23423.47|23343.47|10
1735830540000|2025-01-02 15:09:00|23427.36|23347.36|23433.54|23353.54|23433.63|23353.63|23427.36|23347.36|10
1735830550000|2025-01-02 15:09:10|23434.69|23354.69|23436.95|23356.95|23438.41|23358.41|23434.69|23354.69|10
1735830560000|2025-01-02 15:09:20|23434.24|23354.24|23432.93|23352.93|23434.84|23354.84|23432.86|23352.86|10
1735830570000|2025-01-02 15:09:30|23433.12|23353.12|23437.15|23357.15|23437.15|23357.15|23433.04|23353.04|10
1735830580000|2025-01-02 15:09:40|23438.65|23358.65|23435.64|23355.64|23439.53|23359.53|23434.74|23354.74|10
1735830590000|2025-01-02 15:09:50|23436|23356|23433.36|23353.36|23436.68|23356.68|23433.36|23353.36|10
1735830600000|2025-01-02 15:10:00|23432.97|23352.97|23426.32|23346.32|23432.97|23352.97|23426.32|23346.32|10
1735830610000|2025-01-02 15:10:10|23424.93|23344.93|23420.74|23340.74|23424.93|23344.93|23419.65|23339.65|10
1735830620000|2025-01-02 15:10:20|23421.5|23341.5|23421.18|23341.18|23422.36|23342.36|23421.18|23341.18|10
1735830630000|2025-01-02 15:10:30|23420.59|23340.59|23415.58|23335.58|23420.59|23340.59|23415.58|23335.58|10
1735830640000|2025-01-02 15:10:40|23415.47|23335.47|23419.62|23339.62|23419.62|23339.62|23415.32|23335.32|10
1735830650000|2025-01-02 15:10:50|23419.85|23339.85|23424.86|23344.86|23424.86|23344.86|23419.85|23339.85|10
1735830660000|2025-01-02 15:11:00|23425.02|23345.02|23431.59|23351.59|23431.59|23351.59|23425.02|23345.02|10
1735830670000|2025-01-02 15:11:10|23430.87|23350.87|23430.11|23350.11|23433.17|23353.17|23430.11|23350.11|10
1735830680000|2025-01-02 15:11:20|23428.3|23348.3|23425.65|23345.65|23428.3|23348.3|23425.65|23345.65|10
1735830690000|2025-01-02 15:11:30|23424.68|23344.68|23424.53|23344.53|23424.68|23344.68|23422.32|23342.32|10
1735830700000|2025-01-02 15:11:40|23424.2|23344.2|23424.44|23344.44|23426.06|23346.06|23424.03|23344.03|10
1735830710000|2025-01-02 15:11:50|23423.61|23343.61|23418.85|23338.85|23423.61|23343.61|23418.63|23338.63|10
1735830720000|2025-01-02 15:12:00|23418.96|23338.96|23419.4|23339.4|23419.49|23339.49|23417.25|23337.25|10
1735830730000|2025-01-02 15:12:10|23416.23|23336.23|23412.8|23332.8|23416.23|23336.23|23412.8|23332.8|10
1735830740000|2025-01-02 15:12:20|23412.5|23332.5|23412.19|23332.19|23412.62|23332.62|23411.05|23331.05|10
1735830750000|2025-01-02 15:12:30|23411.76|23331.76|23411.41|23331.41|23411.76|23331.76|23410.02|23330.02|10
1735830760000|2025-01-02 15:12:40|23410.32|23330.32|23409.55|23329.55|23410.37|23330.37|23409.11|23329.11|10
1735830770000|2025-01-02 15:12:50|23409.4|23329.4|23413.09|23333.09|23413.9|23333.9|23409.35|23329.35|10
1735830780000|2025-01-02 15:13:00|23412.21|23332.21|23411.75|23331.75|23414.04|23334.04|23409.58|23329.58|10
1735830790000|2025-01-02 15:13:10|23412.43|23332.43|23420.46|23340.46|23420.53|23340.53|23412.43|23332.43|10
1735830800000|2025-01-02 15:13:20|23420.73|23340.73|23421.19|23341.19|23421.86|23341.86|23420.73|23340.73|10
1735830810000|2025-01-02 15:13:30|23422.67|23342.67|23423.94|23343.94|23424.59|23344.59|23422.13|23342.13|10
1735830820000|2025-01-02 15:13:40|23423.47|23343.47|23423.58|23343.58|23423.91|23343.91|23422.53|23342.53|10
1735830830000|2025-01-02 15:13:50|23423.84|23343.84|23424.18|23344.18|23424.18|23344.18|23422.71|23342.71|10
1735830840000|2025-01-02 15:14:00|23423.93|23343.93|23422.99|23342.99|23423.93|23343.93|23421.28|23341.28|10
1735830850000|2025-01-02 15:14:10|23424.73|23344.73|23428.82|23348.82|23428.82|23348.82|23424.73|23344.73|10
1735830860000|2025-01-02 15:14:20|23428.49|23348.49|23426.67|23346.67|23428.72|23348.72|23425.56|23345.56|9
1735830870000|2025-01-02 15:14:30|23427.01|23347.01|23423.8|23343.8|23427.08|23347.08|23423.8|23343.8|10
1735830880000|2025-01-02 15:14:40|23423.33|23343.33|23421.27|23341.27|23423.33|23343.33|23421.19|23341.19|9
1735830890000|2025-01-02 15:14:50|23421.35|23341.35|23423.12|23343.12|23424.25|23344.25|23421.35|23341.35|10
1735830900000|2025-01-02 15:15:00|23423.01|23343.01|23424.13|23344.13|23424.13|23344.13|23422.07|23342.07|10
1735830910000|2025-01-02 15:15:10|23424.53|23344.53|23426.01|23346.01|23427.13|23347.13|23424.53|23344.53|10
1735830920000|2025-01-02 15:15:20|23425.72|23345.72|23430.63|23350.63|23431.22|23351.22|23425.72|23345.72|10
1735830930000|2025-01-02 15:15:30|23430.09|23350.09|23417.78|23337.78|23430.09|23350.09|23417.54|23337.54|10
1735830940000|2025-01-02 15:15:40|23417.35|23337.35|23421.11|23341.11|23421.16|23341.16|23416.93|23336.93|10
1735830950000|2025-01-02 15:15:50|23422.11|23342.11|23421.07|23341.07|23422.56|23342.56|23421.07|23341.07|10
1735830960000|2025-01-02 15:16:00|23421.04|23341.04|23424.8|23344.8|23424.8|23344.8|23420.33|23340.33|10
1735830970000|2025-01-02 15:16:10|23424.18|23344.18|23426.03|23346.03|23426.03|23346.03|23424.18|23344.18|10
1735830980000|2025-01-02 15:16:20|23426.04|23346.04|23421.45|23341.45|23426.27|23346.27|23421.45|23341.45|10
1735830990000|2025-01-02 15:16:30|23421.53|23341.53|23422|23342|23422.2|23342.2|23420.5|23340.5|10
1735831000000|2025-01-02 15:16:40|23421.67|23341.67|23425.44|23345.44|23425.88|23345.88|23421.61|23341.61|10
1735831010000|2025-01-02 15:16:50|23425.35|23345.35|23423.07|23343.07|23427.08|23347.08|23423.07|23343.07|10
1735831020000|2025-01-02 15:17:00|23423.18|23343.18|23423.13|23343.13|23424.23|23344.23|23422.77|23342.77|9
1735831030000|2025-01-02 15:17:10|23422.91|23342.91|23422.51|23342.51|23422.91|23342.91|23420.2|23340.2|10
1735831040000|2025-01-02 15:17:20|23422.83|23342.83|23424.98|23344.98|23424.98|23344.98|23422.15|23342.15|10
1735831050000|2025-01-02 15:17:30|23425.5|23345.5|23426.85|23346.85|23426.85|23346.85|23425.4|23345.4|10
1735831060000|2025-01-02 15:17:40|23427.16|23347.16|23424.79|23344.79|23428.75|23348.75|23424.59|23344.59|10
1735831070000|2025-01-02 15:17:50|23424.82|23344.82|23418.15|23338.15|23424.82|23344.82|23418.15|23338.15|10
1735831080000|2025-01-02 15:18:00|23418.22|23338.22|23412.46|23332.46|23418.39|23338.39|23412.46|23332.46|10
1735831090000|2025-01-02 15:18:10|23411.87|23331.87|23412.72|23332.72|23414.36|23334.36|23411.87|23331.87|10
1735831100000|2025-01-02 15:18:20|23413.71|23333.71|23411.26|23331.26|23414.49|23334.49|23411.26|23331.26|10
1735831110000|2025-01-02 15:18:30|23411.02|23331.02|23398.67|23318.67|23411.02|23331.02|23398.54|23318.54|10
1735831120000|2025-01-02 15:18:40|23399.95|23319.95|23401.59|23321.59|23401.59|23321.59|23399.95|23319.95|10
1735831130000|2025-01-02 15:18:50|23402.01|23322.01|23402.9|23322.9|23403.08|23323.08|23402.01|23322.01|10
1735831140000|2025-01-02 15:19:00|23402.56|23322.56|23401.88|23321.88|23404.02|23324.02|23401.67|23321.67|10
1735831150000|2025-01-02 15:19:10|23401.67|23321.67|23401.16|23321.16|23402.6|23322.6|23400.63|23320.63|10
1735831160000|2025-01-02 15:19:20|23400.64|23320.64|23399.2|23319.2|23400.64|23320.64|23399.2|23319.2|10
1735831170000|2025-01-02 15:19:30|23399.07|23319.07|23389|23309|23399.07|23319.07|23389|23309|10
1735831180000|2025-01-02 15:19:40|23388.24|23308.24|23377.57|23297.57|23388.24|23308.24|23377.03|23297.03|10
1735831190000|2025-01-02 15:19:50|23377.13|23297.13|23367.42|23287.42|23377.25|23297.25|23367.42|23287.42|10
1735831200000|2025-01-02 15:20:00|23367.79|23287.79|23366.38|23286.38|23367.79|23287.79|23365.6|23285.6|10
1735831210000|2025-01-02 15:20:10|23365.56|23285.56|23360.27|23280.27|23365.56|23285.56|23360.27|23280.27|10
1735831220000|2025-01-02 15:20:20|23360.16|23280.16|23356.67|23276.67|23360.16|23280.16|23356.67|23276.67|10
1735831230000|2025-01-02 15:20:30|23356.43|23276.43|23346.77|23266.77|23356.47|23276.47|23346.77|23266.77|10
1735831240000|2025-01-02 15:20:40|23345.52|23265.52|23334.58|23254.58|23345.52|23265.52|23334.58|23254.58|10
1735831250000|2025-01-02 15:20:50|23334.25|23254.25|23329.06|23249.06|23334.25|23254.25|23329.06|23249.06|10
1735831260000|2025-01-02 15:21:00|23329.29|23249.29|23314.38|23234.38|23329.46|23249.46|23314.38|23234.38|10
1735831270000|2025-01-02 15:21:10|23313.93|23233.93|23315.04|23235.04|23315.04|23235.04|23311.79|23231.79|10
1735831280000|2025-01-02 15:21:20|23315.49|23235.49|23316.44|23236.44|23316.45|23236.45|23312.48|23232.48|10
1735831290000|2025-01-02 15:21:30|23316.35|23236.35|23315.6|23235.6|23319.11|23239.11|23315.6|23235.6|10
1735831300000|2025-01-02 15:21:40|23315.35|23235.35|23315.63|23235.63|23315.68|23235.68|23312.7|23232.7|9
1735831310000|2025-01-02 15:21:50|23315.72|23235.72|23313.82|23233.82|23315.72|23235.72|23313.8|23233.8|10
1735831320000|2025-01-02 15:22:00|23313.55|23233.55|23311.61|23231.61|23313.55|23233.55|23311.08|23231.08|10
1735831330000|2025-01-02 15:22:10|23311.58|23231.58|23291.66|23211.66|23311.58|23231.58|23291.66|23211.66|10
1735831340000|2025-01-02 15:22:20|23289.74|23209.74|23286.32|23206.32|23289.74|23209.74|23285.82|23205.82|10
1735831350000|2025-01-02 15:22:30|23285.74|23205.74|23272.57|23192.57|23285.74|23205.74|23272.57|23192.57|10
1735831360000|2025-01-02 15:22:40|23268.33|23188.33|23263.85|23183.85|23268.33|23188.33|23263.82|23183.82|10
1735831370000|2025-01-02 15:22:50|23262.44|23182.44|23259.36|23179.36|23262.44|23182.44|23258.87|23178.87|10
1735831380000|2025-01-02 15:23:00|23260.66|23180.66|23256.71|23176.71|23261.51|23181.51|23256.71|23176.71|10
1735831390000|2025-01-02 15:23:10|23256.47|23176.47|23252.83|23172.83|23258.32|23178.32|23252.83|23172.83|10
1735831400000|2025-01-02 15:23:20|23254.45|23174.45|23255.42|23175.42|23257.1|23177.1|23254.45|23174.45|10
1735831410000|2025-01-02 15:23:30|23255.55|23175.55|23258.84|23178.84|23260.56|23180.56|23255.55|23175.55|9
1735831420000|2025-01-02 15:23:40|23258.9|23178.9|23270.99|23190.99|23270.99|23190.99|23258.9|23178.9|10
1735831430000|2025-01-02 15:23:50|23271.02|23191.02|23273.22|23193.22|23273.43|23193.43|23270.64|23190.64|10
1735831440000|2025-01-02 15:24:00|23272.83|23192.83|23273.78|23193.78|23273.78|23193.78|23272.52|23192.52|10
1735831450000|2025-01-02 15:24:10|23274.53|23194.53|23285.29|23205.29|23286.62|23206.62|23274.53|23194.53|10
1735831460000|2025-01-02 15:24:20|23287.41|23207.41|23284.52|23204.52|23288.81|23208.81|23284.44|23204.44|10
1735831470000|2025-01-02 15:24:30|23283.89|23203.89|23280.92|23200.92|23284.55|23204.55|23279.92|23199.92|10
1735831480000|2025-01-02 15:24:40|23279.93|23199.93|23274.75|23194.75|23279.99|23199.99|23274.75|23194.75|10
1735831490000|2025-01-02 15:24:50|23273.84|23193.84|23269.21|23189.21|23273.84|23193.84|23268.06|23188.06|10
1735831500000|2025-01-02 15:25:00|23267.31|23187.31|23266.19|23186.19|23268.29|23188.29|23265.64|23185.64|10
1735831510000|2025-01-02 15:25:10|23266.63|23186.63|23269.16|23189.16|23269.21|23189.21|23266.63|23186.63|10
1735831520000|2025-01-02 15:25:20|23270.16|23190.16|23271.48|23191.48|23271.48|23191.48|23269.79|23189.79|10
1735831530000|2025-01-02 15:25:30|23271.98|23191.98|23273.21|23193.21|23274.5|23194.5|23271.61|23191.61|9
1735831540000|2025-01-02 15:25:40|23273.7|23193.7|23276.87|23196.87|23276.87|23196.87|23273.7|23193.7|10
1735831550000|2025-01-02 15:25:50|23275.85|23195.85|23278.73|23198.73|23278.73|23198.73|23275.66|23195.66|10
1735831560000|2025-01-02 15:26:00|23278.85|23198.85|23282.93|23202.93|23282.93|23202.93|23278.85|23198.85|10
1735831570000|2025-01-02 15:26:10|23284.79|23204.79|23286.74|23206.74|23287.75|23207.75|23284.79|23204.79|10
1735831580000|2025-01-02 15:26:20|23287.6|23207.6|23290.98|23210.98|23290.98|23210.98|23287.6|23207.6|10
1735831590000|2025-01-02 15:26:30|23291.6|23211.6|23294.88|23214.88|23298.91|23218.91|23291.6|23211.6|10
1735831600000|2025-01-02 15:26:40|23294.83|23214.83|23292.96|23212.96|23295.62|23215.62|23292.96|23212.96|9
1735831610000|2025-01-02 15:26:50|23292.55|23212.55|23295.54|23215.54|23295.54|23215.54|23291.9|23211.9|10
1735831620000|2025-01-02 15:27:00|23294.78|23214.78|23300.46|23220.46|23300.49|23220.49|23294.78|23214.78|10
1735831630000|2025-01-02 15:27:10|23301.27|23221.27|23302.69|23222.69|23303.1|23223.1|23300.17|23220.17|10
1735831640000|2025-01-02 15:27:20|23303.08|23223.08|23305|23225|23305.69|23225.69|23301.71|23221.71|10
1735831650000|2025-01-02 15:27:30|23304.7|23224.7|23299.67|23219.67|23304.7|23224.7|23298.07|23218.07|10
1735831660000|2025-01-02 15:27:40|23301.29|23221.29|23304.82|23224.82|23304.82|23224.82|23301.29|23221.29|10
1735831670000|2025-01-02 15:27:50|23303.72|23223.72|23305.38|23225.38|23305.73|23225.73|23303.52|23223.52|10
1735831680000|2025-01-02 15:28:00|23305.23|23225.23|23297.16|23217.16|23305.28|23225.28|23297.16|23217.16|10
1735831690000|2025-01-02 15:28:10|23297.59|23217.59|23298.03|23218.03|23299.88|23219.88|23297.59|23217.59|9
1735831700000|2025-01-02 15:28:20|23298.37|23218.37|23301.42|23221.42|23301.42|23221.42|23298.37|23218.37|10
1735831710000|2025-01-02 15:28:30|23300.38|23220.38|23296.97|23216.97|23300.38|23220.38|23296.97|23216.97|10
1735831720000|2025-01-02 15:28:40|23297.25|23217.25|23296.3|23216.3|23297.25|23217.25|23293.32|23213.32|10
1735831730000|2025-01-02 15:28:50|23295.94|23215.94|23296.94|23216.94|23297.52|23217.52|23295.68|23215.68|10
1735831740000|2025-01-02 15:29:00|23296.27|23216.27|23296.48|23216.48|23297.12|23217.12|23296|23216|10
1735831750000|2025-01-02 15:29:10|23297.3|23217.3|23298.23|23218.23|23298.75|23218.75|23297.07|23217.07|10
1735831760000|2025-01-02 15:29:20|23298.97|23218.97|23301.76|23221.76|23301.76|23221.76|23298.97|23218.97|10
1735831770000|2025-01-02 15:29:30|23301.95|23221.95|23305.14|23225.14|23305.14|23225.14|23301.82|23221.82|10
1735831780000|2025-01-02 15:29:40|23304.42|23224.42|23304.85|23224.85|23305.39|23225.39|23303.71|23223.71|10
1735831790000|2025-01-02 15:29:50|23305.43|23225.43|23310.59|23230.59|23310.59|23230.59|23305.22|23225.22|10
1735831800000|2025-01-02 15:30:00|23310.79|23230.79|23310.24|23230.24|23311.47|23231.47|23309.79|23229.79|10
1735831810000|2025-01-02 15:30:10|23310.07|23230.07|23310.34|23230.34|23312|23232|23310.07|23230.07|10
1735831820000|2025-01-02 15:30:20|23311.25|23231.25|23314.24|23234.24|23314.65|23234.65|23311.25|23231.25|10
1735831830000|2025-01-02 15:30:30|23314.27|23234.27|23320.26|23240.26|23320.26|23240.26|23312.6|23232.6|10
1735831840000|2025-01-02 15:30:40|23320.71|23240.71|23317.98|23237.98|23321.97|23241.97|23317.98|23237.98|10
1735831850000|2025-01-02 15:30:50|23315.87|23235.87|23307.95|23227.95|23315.87|23235.87|23307.08|23227.08|10
1735831860000|2025-01-02 15:31:00|23306.63|23226.63|23297.14|23217.14|23306.63|23226.63|23297.14|23217.14|10
1735831870000|2025-01-02 15:31:10|23292.96|23212.96|23291.07|23211.07|23292.96|23212.96|23291.07|23211.07|10
1735831880000|2025-01-02 15:31:20|23289.82|23209.82|23286.87|23206.87|23289.82|23209.82|23286.87|23206.87|10
1735831890000|2025-01-02 15:31:30|23285.5|23205.5|23276.73|23196.73|23285.5|23205.5|23275.79|23195.79|10
1735831900000|2025-01-02 15:31:40|23276.67|23196.67|23277.98|23197.98|23278.38|23198.38|23276.53|23196.53|10
1735831910000|2025-01-02 15:31:50|23277.49|23197.49|23275.51|23195.51|23277.58|23197.58|23275.42|23195.42|10
1735831920000|2025-01-02 15:32:00|23275.14|23195.14|23275.37|23195.37|23275.84|23195.84|23274.67|23194.67|10
1735831930000|2025-01-02 15:32:10|23275.86|23195.86|23274.33|23194.33|23275.86|23195.86|23271.96|23191.96|10
1735831940000|2025-01-02 15:32:20|23274.22|23194.22|23275.03|23195.03|23275.03|23195.03|23271.72|23191.72|10
1735831950000|2025-01-02 15:32:30|23275.28|23195.28|23277.98|23197.98|23278.04|23198.04|23275.28|23195.28|10
1735831960000|2025-01-02 15:32:40|23278.27|23198.27|23279.25|23199.25|23279.83|23199.83|23276.66|23196.66|10
1735831970000|2025-01-02 15:32:50|23278.81|23198.81|23277.76|23197.76|23278.81|23198.81|23276.68|23196.68|10
1735831980000|2025-01-02 15:33:00|23277.57|23197.57|23278.26|23198.26|23279.9|23199.9|23277.57|23197.57|10
1735831990000|2025-01-02 15:33:10|23279.33|23199.33|23281.71|23201.71|23281.71|23201.71|23279.33|23199.33|10
1735832000000|2025-01-02 15:33:20|23281.43|23201.43|23277.69|23197.69|23281.43|23201.43|23277.69|23197.69|10
1735832010000|2025-01-02 15:33:30|23277.43|23197.43|23276.1|23196.1|23278.49|23198.49|23276.1|23196.1|9
1735832020000|2025-01-02 15:33:40|23276.04|23196.04|23272.71|23192.71|23276.42|23196.42|23272.71|23192.71|10
1735832030000|2025-01-02 15:33:50|23272.72|23192.72|23270.43|23190.43|23273.24|23193.24|23270.03|23190.03|10
1735832040000|2025-01-02 15:34:00|23270.27|23190.27|23265.81|23185.81|23270.27|23190.27|23265.81|23185.81|10
1735832050000|2025-01-02 15:34:10|23265.19|23185.19|23261.43|23181.43|23265.84|23185.84|23261.43|23181.43|10
1735832060000|2025-01-02 15:34:20|23260.96|23180.96|23266.84|23186.84|23266.84|23186.84|23260.96|23180.96|10
1735832070000|2025-01-02 15:34:30|23266.52|23186.52|23270.73|23190.73|23270.82|23190.82|23266.52|23186.52|10
1735832080000|2025-01-02 15:34:40|23269.85|23189.85|23265.62|23185.62|23270.1|23190.1|23265.5|23185.5|10
1735832090000|2025-01-02 15:34:50|23264.73|23184.73|23257.57|23177.57|23264.73|23184.73|23257.57|23177.57|9
1735832100000|2025-01-02 15:35:00|23257.52|23177.52|23235.09|23155.09|23257.85|23177.85|23235.09|23155.09|10
1735832110000|2025-01-02 15:35:10|23234.26|23154.26|23227.42|23147.42|23234.26|23154.26|23226.75|23146.75|10
1735832120000|2025-01-02 15:35:20|23228.12|23148.12|23232.59|23152.59|23236.14|23156.14|23228.12|23148.12|10
1735832130000|2025-01-02 15:35:30|23232.25|23152.25|23225.35|23145.35|23232.25|23152.25|23225.33|23145.33|10
1735832140000|2025-01-02 15:35:40|23225.45|23145.45|23222.53|23142.53|23225.71|23145.71|23222.53|23142.53|10
1735832150000|2025-01-02 15:35:50|23221.58|23141.58|23224.08|23144.08|23224.08|23144.08|23220.96|23140.96|10
1735832160000|2025-01-02 15:36:00|23224.44|23144.44|23234.12|23154.12|23234.12|23154.12|23224.44|23144.44|10
1735832170000|2025-01-02 15:36:10|23234.28|23154.28|23234.19|23154.19|23235.57|23155.57|23232.02|23152.02|10
1735832180000|2025-01-02 15:36:20|23233.96|23153.96|23231.71|23151.71|23233.96|23153.96|23231.29|23151.29|10
1735832190000|2025-01-02 15:36:30|23231.83|23151.83|23227.39|23147.39|23231.83|23151.83|23226.82|23146.82|10
1735832200000|2025-01-02 15:36:40|23227.62|23147.62|23227.17|23147.17|23227.98|23147.98|23227.17|23147.17|10
1735832210000|2025-01-02 15:36:50|23225.81|23145.81|23228.7|23148.7|23228.7|23148.7|23225.78|23145.78|10
1735832220000|2025-01-02 15:37:00|23229.36|23149.36|23245.8|23165.8|23246.24|23166.24|23229.36|23149.36|10
1735832230000|2025-01-02 15:37:10|23248|23168|23247.45|23167.45|23250.23|23170.23|23247.45|23167.45|10
1735832240000|2025-01-02 15:37:20|23247.68|23167.68|23238.5|23158.5|23247.93|23167.93|23238.36|23158.36|10
1735832250000|2025-01-02 15:37:30|23239.41|23159.41|23230.66|23150.66|23239.87|23159.87|23230.66|23150.66|10
1735832260000|2025-01-02 15:37:40|23230.45|23150.45|23226.17|23146.17|23230.99|23150.99|23224.41|23144.41|10
1735832270000|2025-01-02 15:37:50|23226.86|23146.86|23227.62|23147.62|23227.81|23147.81|23226.86|23146.86|10
1735832280000|2025-01-02 15:38:00|23228.33|23148.33|23228.26|23148.26|23229.67|23149.67|23228.26|23148.26|10
1735832290000|2025-01-02 15:38:10|23228.02|23148.02|23228.7|23148.7|23229.68|23149.68|23227.18|23147.18|10
1735832300000|2025-01-02 15:38:20|23230.1|23150.1|23231.5|23151.5|23231.5|23151.5|23229.68|23149.68|10
1735832310000|2025-01-02 15:38:30|23232.53|23152.53|23235.66|23155.66|23235.66|23155.66|23232.31|23152.31|10
1735832320000|2025-01-02 15:38:40|23236.84|23156.84|23240.16|23160.16|23240.16|23160.16|23236.84|23156.84|10
1735832330000|2025-01-02 15:38:50|23240.29|23160.29|23242.43|23162.43|23242.63|23162.63|23240.29|23160.29|10
1735832340000|2025-01-02 15:39:00|23242.6|23162.6|23245.11|23165.11|23245.11|23165.11|23242.6|23162.6|10
1735832350000|2025-01-02 15:39:10|23244.93|23164.93|23247.18|23167.18|23247.22|23167.22|23244.81|23164.81|10
1735832360000|2025-01-02 15:39:20|23247.53|23167.53|23247.54|23167.54|23248.46|23168.46|23246.89|23166.89|10
1735832370000|2025-01-02 15:39:30|23247.95|23167.95|23246.66|23166.66|23248.78|23168.78|23246.66|23166.66|10
1735832380000|2025-01-02 15:39:40|23247.23|23167.23|23249.25|23169.25|23249.25|23169.25|23246.6|23166.6|10
1735832390000|2025-01-02 15:39:50|23251.46|23171.46|23251.89|23171.89|23251.89|23171.89|23250.38|23170.38|10
1735832400000|2025-01-02 15:40:00|23251.7|23171.7|23254.07|23174.07|23254.13|23174.13|23251.41|23171.41|10
1735832410000|2025-01-02 15:40:10|23255.53|23175.53|23261.61|23181.61|23261.62|23181.62|23255.53|23175.53|10
1735832420000|2025-01-02 15:40:20|23264.57|23184.57|23273|23193|23273|23193|23264.57|23184.57|10
1735832430000|2025-01-02 15:40:30|23271.77|23191.77|23271.31|23191.31|23272.11|23192.11|23270.91|23190.91|9
1735832440000|2025-01-02 15:40:40|23271.53|23191.53|23275.98|23195.98|23275.98|23195.98|23271.53|23191.53|10
1735832450000|2025-01-02 15:40:50|23276.03|23196.03|23270.7|23190.7|23276.03|23196.03|23270.7|23190.7|10
1735832460000|2025-01-02 15:41:00|23270.05|23190.05|23260.44|23180.44|23270.05|23190.05|23260.44|23180.44|10
1735832470000|2025-01-02 15:41:10|23260.81|23180.81|23260.62|23180.62|23261.82|23181.82|23260.15|23180.15|9
1735832480000|2025-01-02 15:41:20|23260.26|23180.26|23256.31|23176.31|23260.26|23180.26|23256.18|23176.18|10
1735832490000|2025-01-02 15:41:30|23256.37|23176.37|23254.98|23174.98|23260.14|23180.14|23254.93|23174.93|10
1735832500000|2025-01-02 15:41:40|23253.94|23173.94|23247.29|23167.29|23253.94|23173.94|23247.29|23167.29|10
1735832510000|2025-01-02 15:41:50|23247.45|23167.45|23237.41|23157.41|23247.66|23167.66|23237.41|23157.41|10
1735832520000|2025-01-02 15:42:00|23234.95|23154.95|23233.12|23153.12|23234.95|23154.95|23232.99|23152.99|10
1735832530000|2025-01-02 15:42:10|23233.1|23153.1|23228.73|23148.73|23233.1|23153.1|23225.23|23145.23|10
1735832540000|2025-01-02 15:42:20|23228.81|23148.81|23231.42|23151.42|23231.42|23151.42|23228.47|23148.47|9
1735832550000|2025-01-02 15:42:30|23232.59|23152.59|23234.55|23154.55|23235.36|23155.36|23232.46|23152.46|10
1735832560000|2025-01-02 15:42:40|23234.6|23154.6|23232.43|23152.43|23234.6|23154.6|23232.43|23152.43|10
1735832570000|2025-01-02 15:42:50|23231.86|23151.86|23231.72|23151.72|23231.86|23151.86|23230.53|23150.53|10
1735832580000|2025-01-02 15:43:00|23231.45|23151.45|23233.68|23153.68|23234.18|23154.18|23231.45|23151.45|10
1735832590000|2025-01-02 15:43:10|23233.76|23153.76|23234.01|23154.01|23235.78|23155.78|23233.42|23153.42|10
1735832600000|2025-01-02 15:43:20|23233.02|23153.02|23233|23153|23233.12|23153.12|23231.34|23151.34|10
1735832610000|2025-01-02 15:43:30|23232.97|23152.97|23233.31|23153.31|23233.68|23153.68|23232.39|23152.39|9
1735832620000|2025-01-02 15:43:40|23233.4|23153.4|23233.93|23153.93|23234.21|23154.21|23233.24|23153.24|9
1735832630000|2025-01-02 15:43:50|23234.46|23154.46|23234.07|23154.07|23235.37|23155.37|23234.07|23154.07|10
1735832640000|2025-01-02 15:44:00|23234.16|23154.16|23232.63|23152.63|23234.16|23154.16|23232.63|23152.63|10
1735832650000|2025-01-02 15:44:10|23232.09|23152.09|23232.21|23152.21|23232.31|23152.31|23230.89|23150.89|10
1735832660000|2025-01-02 15:44:20|23232.56|23152.56|23234.33|23154.33|23234.33|23154.33|23232.56|23152.56|10
1735832670000|2025-01-02 15:44:30|23235.06|23155.06|23230.85|23150.85|23235.18|23155.18|23230.85|23150.85|10
1735832680000|2025-01-02 15:44:40|23231.04|23151.04|23235.26|23155.26|23235.26|23155.26|23231.04|23151.04|10
1735832690000|2025-01-02 15:44:50|23235.65|23155.65|23237.97|23157.97|23241.11|23161.11|23234.98|23154.98|10
1735832700000|2025-01-02 15:45:00|23237.84|23157.84|23241.48|23161.48|23241.48|23161.48|23235.97|23155.97|10
1735832710000|2025-01-02 15:45:10|23241.93|23161.93|23240.56|23160.56|23241.93|23161.93|23240.56|23160.56|10
1735832720000|2025-01-02 15:45:20|23240.27|23160.27|23240.11|23160.11|23241.77|23161.77|23239.83|23159.83|10
1735832730000|2025-01-02 15:45:30|23238.37|23158.37|23236.66|23156.66|23238.37|23158.37|23235.45|23155.45|9
1735832740000|2025-01-02 15:45:40|23236.65|23156.65|23245.3|23165.3|23245.3|23165.3|23236.65|23156.65|10
1735832750000|2025-01-02 15:45:50|23245.54|23165.54|23245.25|23165.25|23245.54|23165.54|23244.03|23164.03|10
1735832760000|2025-01-02 15:46:00|23245.14|23165.14|23248.25|23168.25|23249.55|23169.55|23245.14|23165.14|10
1735832770000|2025-01-02 15:46:10|23247.75|23167.75|23250.37|23170.37|23250.37|23170.37|23247.75|23167.75|10
1735832780000|2025-01-02 15:46:20|23251.3|23171.3|23254.21|23174.21|23254.21|23174.21|23251.3|23171.3|10
1735832790000|2025-01-02 15:46:30|23254.05|23174.05|23249.86|23169.86|23254.38|23174.38|23249.86|23169.86|10
1735832800000|2025-01-02 15:46:40|23248.89|23168.89|23242.46|23162.46|23248.89|23168.89|23242.46|23162.46|10
1735832810000|2025-01-02 15:46:50|23240.77|23160.77|23240.86|23160.86|23240.86|23160.86|23239.85|23159.85|10
1735832820000|2025-01-02 15:47:00|23241.36|23161.36|23247.95|23167.95|23247.95|23167.95|23240.78|23160.78|10
1735832830000|2025-01-02 15:47:10|23248.59|23168.59|23251.58|23171.58|23251.69|23171.69|23248.1|23168.1|10
1735832840000|2025-01-02 15:47:20|23252.21|23172.21|23258.52|23178.52|23258.52|23178.52|23251.99|23171.99|10
1735832850000|2025-01-02 15:47:30|23258.76|23178.76|23258.07|23178.07|23259.92|23179.92|23258.07|23178.07|10
1735832860000|2025-01-02 15:47:40|23258.24|23178.24|23256.85|23176.85|23258.24|23178.24|23256.63|23176.63|10
1735832870000|2025-01-02 15:47:50|23257.04|23177.04|23253.6|23173.6|23257.37|23177.37|23253.6|23173.6|9
1735832880000|2025-01-02 15:48:00|23254.38|23174.38|23262.02|23182.02|23262.41|23182.41|23254.38|23174.38|10
1735832890000|2025-01-02 15:48:10|23263.19|23183.19|23263.7|23183.7|23263.7|23183.7|23262.42|23182.42|10
1735832900000|2025-01-02 15:48:20|23264.67|23184.67|23264.32|23184.32|23264.67|23184.67|23263.52|23183.52|10
1735832910000|2025-01-02 15:48:30|23264.54|23184.54|23277.9|23197.9|23277.9|23197.9|23264.54|23184.54|10
1735832920000|2025-01-02 15:48:40|23278.92|23198.92|23284.94|23204.94|23284.94|23204.94|23278.92|23198.92|10
1735832930000|2025-01-02 15:48:50|23285.33|23205.33|23284.55|23204.55|23285.33|23205.33|23283.97|23203.97|10
1735832940000|2025-01-02 15:49:00|23284.7|23204.7|23283.32|23203.32|23284.7|23204.7|23283.06|23203.06|10
1735832950000|2025-01-02 15:49:10|23283.38|23203.38|23282.41|23202.41|23283.38|23203.38|23282.41|23202.41|10
1735832960000|2025-01-02 15:49:20|23282.61|23202.61|23287.99|23207.99|23287.99|23207.99|23281.6|23201.6|10
1735832970000|2025-01-02 15:49:30|23288.32|23208.32|23296.79|23216.79|23297.4|23217.4|23288.32|23208.32|10
1735832980000|2025-01-02 15:49:40|23297.28|23217.28|23301.31|23221.31|23301.31|23221.31|23297.28|23217.28|10
1735832990000|2025-01-02 15:49:50|23300.48|23220.48|23301.33|23221.33|23301.57|23221.57|23299.88|23219.88|10
1735833000000|2025-01-02 15:50:00|23301.31|23221.31|23297.58|23217.58|23301.31|23221.31|23297.58|23217.58|10
1735833010000|2025-01-02 15:50:10|23296.48|23216.48|23297.17|23217.17|23297.27|23217.27|23293.96|23213.96|10
1735833020000|2025-01-02 15:50:20|23297.04|23217.04|23296.79|23216.79|23297.34|23217.34|23295.48|23215.48|10
1735833030000|2025-01-02 15:50:30|23296.1|23216.1|23296.63|23216.63|23296.98|23216.98|23294.98|23214.98|10
1735833040000|2025-01-02 15:50:40|23296.14|23216.14|23298.69|23218.69|23299.61|23219.61|23296.01|23216.01|10
1735833050000|2025-01-02 15:50:50|23298.24|23218.24|23298.83|23218.83|23298.83|23218.83|23296.56|23216.56|10
1735833060000|2025-01-02 15:51:00|23298.26|23218.26|23298.79|23218.79|23298.79|23218.79|23297.93|23217.93|8
1735833070000|2025-01-02 15:51:10|23298.56|23218.56|23292.56|23212.56|23298.78|23218.78|23292.56|23212.56|10
1735833080000|2025-01-02 15:51:20|23291.04|23211.04|23291.71|23211.71|23291.71|23211.71|23290.12|23210.12|10
1735833090000|2025-01-02 15:51:30|23294.11|23214.11|23294.93|23214.93|23297.37|23217.37|23294.11|23214.11|10
1735833100000|2025-01-02 15:51:40|23295.8|23215.8|23295.85|23215.85|23297.64|23217.64|23295.8|23215.8|10
1735833110000|2025-01-02 15:51:50|23293.07|23213.07|23291.44|23211.44|23293.07|23213.07|23291.44|23211.44|10
1735833120000|2025-01-02 15:52:00|23291.1|23211.1|23292.24|23212.24|23292.24|23212.24|23289.38|23209.38|10
1735833130000|2025-01-02 15:52:10|23290.14|23210.14|23294.13|23214.13|23294.58|23214.58|23290.14|23210.14|10
1735833140000|2025-01-02 15:52:20|23293.58|23213.58|23292.36|23212.36|23293.98|23213.98|23291.93|23211.93|10
1735833150000|2025-01-02 15:52:30|23291.75|23211.75|23287.44|23207.44|23291.75|23211.75|23287.44|23207.44|9
1735833160000|2025-01-02 15:52:40|23287.56|23207.56|23286.3|23206.3|23287.58|23207.58|23286.3|23206.3|10
1735833170000|2025-01-02 15:52:50|23286.14|23206.14|23283.38|23203.38|23286.41|23206.41|23282.77|23202.77|10
1735833180000|2025-01-02 15:53:00|23283.52|23203.52|23281.43|23201.43|23283.52|23203.52|23280.18|23200.18|10
1735833190000|2025-01-02 15:53:10|23280.83|23200.83|23273.87|23193.87|23280.83|23200.83|23273.87|23193.87|9
1735833200000|2025-01-02 15:53:20|23273.79|23193.79|23269.53|23189.53|23273.79|23193.79|23269.31|23189.31|10
1735833210000|2025-01-02 15:53:30|23266.55|23186.55|23257.16|23177.16|23266.86|23186.86|23257.16|23177.16|10
1735833220000|2025-01-02 15:53:40|23257.05|23177.05|23261.1|23181.1|23261.1|23181.1|23257.05|23177.05|10
1735833230000|2025-01-02 15:53:50|23261.12|23181.12|23263.13|23183.13|23263.13|23183.13|23261.12|23181.12|10
1735833240000|2025-01-02 15:54:00|23263.63|23183.63|23264.71|23184.71|23265.62|23185.62|23263.63|23183.63|10
1735833250000|2025-01-02 15:54:10|23264.4|23184.4|23267.3|23187.3|23267.3|23187.3|23264.32|23184.32|10
1735833260000|2025-01-02 15:54:20|23267.59|23187.59|23278.81|23198.81|23278.81|23198.81|23267.59|23187.59|10
1735833270000|2025-01-02 15:54:30|23278.24|23198.24|23278.71|23198.71|23279.33|23199.33|23277.27|23197.27|10
1735833280000|2025-01-02 15:54:40|23278.53|23198.53|23275.73|23195.73|23278.53|23198.53|23275.73|23195.73|9
1735833290000|2025-01-02 15:54:50|23276.37|23196.37|23278.27|23198.27|23278.44|23198.44|23276.37|23196.37|10
1735833300000|2025-01-02 15:55:00|23277.94|23197.94|23279.13|23199.13|23279.16|23199.16|23276.76|23196.76|9
1735833310000|2025-01-02 15:55:10|23278.73|23198.73|23275.9|23195.9|23278.73|23198.73|23275.9|23195.9|8
1735833320000|2025-01-02 15:55:20|23276.11|23196.11|23274.39|23194.39|23276.11|23196.11|23274.39|23194.39|10
1735833330000|2025-01-02 15:55:30|23273.26|23193.26|23276.12|23196.12|23276.39|23196.39|23273.26|23193.26|10
1735833340000|2025-01-02 15:55:40|23276.55|23196.55|23277.7|23197.7|23278.75|23198.75|23276.55|23196.55|10
1735833350000|2025-01-02 15:55:50|23277.38|23197.38|23276.16|23196.16|23277.44|23197.44|23275.17|23195.17|10
1735833360000|2025-01-02 15:56:00|23275.96|23195.96|23277.64|23197.64|23277.64|23197.64|23273.87|23193.87|10
1735833370000|2025-01-02 15:56:10|23277.75|23197.75|23275.13|23195.13|23277.75|23197.75|23275.13|23195.13|10
1735833380000|2025-01-02 15:56:20|23274.63|23194.63|23278.86|23198.86|23278.86|23198.86|23274.63|23194.63|10
1735833390000|2025-01-02 15:56:30|23278.92|23198.92|23279.41|23199.41|23279.71|23199.71|23278.92|23198.92|10
1735833400000|2025-01-02 15:56:40|23278.7|23198.7|23277.77|23197.77|23278.7|23198.7|23277.73|23197.73|10
1735833410000|2025-01-02 15:56:50|23277.6|23197.6|23278.98|23198.98|23279.08|23199.08|23277.6|23197.6|10
1735833420000|2025-01-02 15:57:00|23278.79|23198.79|23271.32|23191.32|23278.79|23198.79|23271.32|23191.32|9
1735833430000|2025-01-02 15:57:10|23270.46|23190.46|23266.78|23186.78|23270.46|23190.46|23264.88|23184.88|10
1735833440000|2025-01-02 15:57:20|23266.75|23186.75|23263.64|23183.64|23267.24|23187.24|23263.49|23183.49|10
1735833450000|2025-01-02 15:57:30|23263.47|23183.47|23264.97|23184.97|23264.97|23184.97|23263.16|23183.16|10
1735833460000|2025-01-02 15:57:40|23264.82|23184.82|23262.89|23182.89|23265.32|23185.32|23262.89|23182.89|10
1735833470000|2025-01-02 15:57:50|23266.17|23186.17|23267.59|23187.59|23267.65|23187.65|23266.17|23186.17|10
1735833480000|2025-01-02 15:58:00|23267.28|23187.28|23267.11|23187.11|23268.05|23188.05|23266.58|23186.58|10
1735833490000|2025-01-02 15:58:10|23267.05|23187.05|23267.37|23187.37|23268.43|23188.43|23267.05|23187.05|10
1735833500000|2025-01-02 15:58:20|23267.65|23187.65|23266.89|23186.89|23268.46|23188.46|23266.89|23186.89|10
1735833510000|2025-01-02 15:58:30|23267.02|23187.02|23265.64|23185.64|23267.36|23187.36|23265.64|23185.64|10
1735833520000|2025-01-02 15:58:40|23265.21|23185.21|23268.56|23188.56|23268.56|23188.56|23265.21|23185.21|10
1735833530000|2025-01-02 15:58:50|23268.21|23188.21|23268.8|23188.8|23268.89|23188.89|23268.11|23188.11|9
1735833540000|2025-01-02 15:59:00|23268.86|23188.86|23268.55|23188.55|23269.13|23189.13|23268.28|23188.28|10
1735833550000|2025-01-02 15:59:10|23268.12|23188.12|23267.41|23187.41|23268.58|23188.58|23267.41|23187.41|10
1735833560000|2025-01-02 15:59:20|23267.6|23187.6|23266.08|23186.08|23267.76|23187.76|23266.08|23186.08|8
1735833570000|2025-01-02 15:59:30|23265.25|23185.25|23264.99|23184.99|23265.37|23185.37|23264.95|23184.95|10
1735833580000|2025-01-02 15:59:40|23264.85|23184.85|23265.54|23185.54|23266.37|23186.37|23264.85|23184.85|10
1735833590000|2025-01-02 15:59:50|23265.56|23185.56|23267.43|23187.43|23267.52|23187.52|23265.5|23185.5|10
1735833600000|2025-01-02 16:00:00|23267.7|23187.7|23267.15|23187.15|23268.2|23188.2|23266.47|23186.47|10
1735833610000|2025-01-02 16:00:10|23267.18|23187.18|23271.18|23191.18|23271.18|23191.18|23267.18|23187.18|10
1735833620000|2025-01-02 16:00:20|23272.62|23192.62|23275.46|23195.46|23275.46|23195.46|23272.62|23192.62|10
1735833630000|2025-01-02 16:00:30|23275.01|23195.01|23275.1|23195.1|23275.82|23195.82|23274.27|23194.27|10
1735833640000|2025-01-02 16:00:40|23274.76|23194.76|23274.17|23194.17|23274.76|23194.76|23271.3|23191.3|10
1735833650000|2025-01-02 16:00:50|23274.06|23194.06|23275.46|23195.46|23275.6|23195.6|23274.06|23194.06|10
1735833660000|2025-01-02 16:01:00|23274.96|23194.96|23273.03|23193.03|23274.96|23194.96|23272.34|23192.34|10
1735833670000|2025-01-02 16:01:10|23274.47|23194.47|23274.08|23194.08|23274.77|23194.77|23273.59|23193.59|10
1735833680000|2025-01-02 16:01:20|23274.11|23194.11|23273.84|23193.84|23274.76|23194.76|23273.84|23193.84|10
1735833690000|2025-01-02 16:01:30|23273.29|23193.29|23276.33|23196.33|23276.33|23196.33|23273.29|23193.29|10
1735833700000|2025-01-02 16:01:40|23276.49|23196.49|23270.82|23190.82|23276.7|23196.7|23270.82|23190.82|10
1735833710000|2025-01-02 16:01:50|23270.3|23190.3|23267.65|23187.65|23270.3|23190.3|23267.6|23187.6|10
1735833720000|2025-01-02 16:02:00|23267.77|23187.77|23270.83|23190.83|23271.21|23191.21|23267.67|23187.67|10
1735833730000|2025-01-02 16:02:10|23271.3|23191.3|23271.89|23191.89|23271.89|23191.89|23271.08|23191.08|10
1735833740000|2025-01-02 16:02:20|23272.45|23192.45|23267.36|23187.36|23272.45|23192.45|23267.36|23187.36|10
1735833750000|2025-01-02 16:02:30|23265.79|23185.79|23259.51|23179.51|23266.1|23186.1|23259.46|23179.46|9
1735833760000|2025-01-02 16:02:40|23258.01|23178.01|23249.95|23169.95|23258.01|23178.01|23249.95|23169.95|10
1735833770000|2025-01-02 16:02:50|23250.85|23170.85|23240.25|23160.25|23250.85|23170.85|23240.25|23160.25|10
1735833780000|2025-01-02 16:03:00|23239.96|23159.96|23233.9|23153.9|23239.96|23159.96|23233.9|23153.9|10
1735833790000|2025-01-02 16:03:10|23232.46|23152.46|23221.64|23141.64|23232.46|23152.46|23221.45|23141.45|10
1735833800000|2025-01-02 16:03:20|23221.18|23141.18|23218.94|23138.94|23221.64|23141.64|23218.94|23138.94|10
1735833810000|2025-01-02 16:03:30|23218.63|23138.63|23219.44|23139.44|23220.12|23140.12|23217.6|23137.6|10
1735833820000|2025-01-02 16:03:40|23219.38|23139.38|23217.74|23137.74|23220.01|23140.01|23217.68|23137.68|10
1735833830000|2025-01-02 16:03:50|23217.07|23137.07|23210.39|23130.39|23217.07|23137.07|23210.39|23130.39|10
1735833840000|2025-01-02 16:04:00|23209.69|23129.69|23206.94|23126.94|23210.05|23130.05|23206.94|23126.94|10
1735833850000|2025-01-02 16:04:10|23204.51|23124.51|23191.11|23111.11|23204.51|23124.51|23191.02|23111.02|10
1735833860000|2025-01-02 16:04:20|23189.41|23109.41|23185.14|23105.14|23189.41|23109.41|23184.93|23104.93|10
1735833870000|2025-01-02 16:04:30|23185.24|23105.24|23185.36|23105.36|23186.53|23106.53|23184.27|23104.27|10
1735833880000|2025-01-02 16:04:40|23185.87|23105.87|23187.96|23107.96|23189.21|23109.21|23185.87|23105.87|10
1735833890000|2025-01-02 16:04:50|23189.37|23109.37|23193.82|23113.82|23193.82|23113.82|23189.37|23109.37|10
1735833900000|2025-01-02 16:05:00|23194.1|23114.1|23193.86|23113.86|23195.94|23115.94|23193.86|23113.86|10
1735833910000|2025-01-02 16:05:10|23193.78|23113.78|23192.42|23112.42|23194.79|23114.79|23192.29|23112.29|10
1735833920000|2025-01-02 16:05:20|23193.1|23113.1|23196.33|23116.33|23196.33|23116.33|23193.1|23113.1|10
1735833930000|2025-01-02 16:05:30|23198.27|23118.27|23200.09|23120.09|23200.81|23120.81|23198.27|23118.27|10
1735833940000|2025-01-02 16:05:40|23200.51|23120.51|23202.6|23122.6|23202.6|23122.6|23200.19|23120.19|10
1735833950000|2025-01-02 16:05:50|23202.08|23122.08|23202.63|23122.63|23202.63|23122.63|23201.96|23121.96|9
1735833960000|2025-01-02 16:06:00|23202.45|23122.45|23201.86|23121.86|23202.49|23122.49|23201.09|23121.09|10
1735833970000|2025-01-02 16:06:10|23201.95|23121.95|23202.77|23122.77|23205.09|23125.09|23201.62|23121.62|10
1735833980000|2025-01-02 16:06:20|23203.99|23123.99|23208.57|23128.57|23208.57|23128.57|23203.99|23123.99|10
1735833990000|2025-01-02 16:06:30|23209.5|23129.5|23219.78|23139.78|23219.78|23139.78|23209.5|23129.5|10
1735834000000|2025-01-02 16:06:40|23221|23141|23222.43|23142.43|23225.01|23145.01|23221|23141|10
1735834010000|2025-01-02 16:06:50|23221.71|23141.71|23222.11|23142.11|23222.12|23142.12|23220.75|23140.75|10
1735834020000|2025-01-02 16:07:00|23221.72|23141.72|23222.25|23142.25|23222.82|23142.82|23220.41|23140.41|10
1735834030000|2025-01-02 16:07:10|23221.65|23141.65|23220.74|23140.74|23221.65|23141.65|23219.05|23139.05|10
1735834040000|2025-01-02 16:07:20|23220.77|23140.77|23221|23141|23221|23141|23219.14|23139.14|10
1735834050000|2025-01-02 16:07:30|23221.42|23141.42|23222.48|23142.48|23223.08|23143.08|23221.42|23141.42|10
1735834060000|2025-01-02 16:07:40|23222.62|23142.62|23224.02|23144.02|23224.02|23144.02|23222.17|23142.17|10
1735834070000|2025-01-02 16:07:50|23224.16|23144.16|23227.47|23147.47|23227.47|23147.47|23224.16|23144.16|10
1735834080000|2025-01-02 16:08:00|23227.96|23147.96|23231.94|23151.94|23231.94|23151.94|23227.96|23147.96|9
1735834090000|2025-01-02 16:08:10|23232.71|23152.71|23236.98|23156.98|23237.16|23157.16|23232.71|23152.71|10
1735834100000|2025-01-02 16:08:20|23236.53|23156.53|23239.79|23159.79|23240.18|23160.18|23236.29|23156.29|10
1735834110000|2025-01-02 16:08:30|23239.75|23159.75|23239.73|23159.73|23239.81|23159.81|23238.45|23158.45|10
1735834120000|2025-01-02 16:08:40|23239.51|23159.51|23236.54|23156.54|23239.91|23159.91|23235.98|23155.98|10
1735834130000|2025-01-02 16:08:50|23236.87|23156.87|23230.86|23150.86|23236.87|23156.87|23230.86|23150.86|10
1735834140000|2025-01-02 16:09:00|23230.48|23150.48|23232.43|23152.43|23232.43|23152.43|23229.86|23149.86|10
1735834150000|2025-01-02 16:09:10|23232.39|23152.39|23232.96|23152.96|23233.27|23153.27|23232.39|23152.39|10
1735834160000|2025-01-02 16:09:20|23233.13|23153.13|23234.52|23154.52|23236.45|23156.45|23233.13|23153.13|10
1735834170000|2025-01-02 16:09:30|23234.28|23154.28|23236.69|23156.69|23236.69|23156.69|23234.28|23154.28|10
1735834180000|2025-01-02 16:09:40|23236.55|23156.55|23238.11|23158.11|23238.11|23158.11|23236.55|23156.55|10
1735834190000|2025-01-02 16:09:50|23238.77|23158.77|23239.25|23159.25|23239.9|23159.9|23238.77|23158.77|10
1735834200000|2025-01-02 16:10:00|23239.21|23159.21|23236.82|23156.82|23239.22|23159.22|23236.82|23156.82|10
1735834210000|2025-01-02 16:10:10|23235.7|23155.7|23234.86|23154.86|23235.7|23155.7|23234.64|23154.64|10
1735834220000|2025-01-02 16:10:20|23237.74|23157.74|23237.77|23157.77|23239.77|23159.77|23237.74|23157.74|10
1735834230000|2025-01-02 16:10:30|23236|23156|23234.8|23154.8|23236|23156|23232.72|23152.72|10
1735834240000|2025-01-02 16:10:40|23234.78|23154.78|23235.77|23155.77|23235.88|23155.88|23234.28|23154.28|10
1735834250000|2025-01-02 16:10:50|23236.11|23156.11|23238.49|23158.49|23238.49|23158.49|23235.26|23155.26|10
1735834260000|2025-01-02 16:11:00|23239.89|23159.89|23239.61|23159.61|23240.31|23160.31|23237.83|23157.83|10
1735834270000|2025-01-02 16:11:10|23239.93|23159.93|23240.38|23160.38|23240.47|23160.47|23238.18|23158.18|10
1735834280000|2025-01-02 16:11:20|23241.04|23161.04|23241.74|23161.74|23242.03|23162.03|23241.04|23161.04|10
1735834290000|2025-01-02 16:11:30|23241.75|23161.75|23245.93|23165.93|23245.93|23165.93|23241.75|23161.75|10
1735834300000|2025-01-02 16:11:40|23246.12|23166.12|23247.12|23167.12|23247.12|23167.12|23245.12|23165.12|10
1735834310000|2025-01-02 16:11:50|23247.42|23167.42|23250.88|23170.88|23250.88|23170.88|23247.42|23167.42|10
1735834320000|2025-01-02 16:12:00|23252.44|23172.44|23257.12|23177.12|23257.12|23177.12|23252.44|23172.44|10
1735834330000|2025-01-02 16:12:10|23257.15|23177.15|23259.81|23179.81|23260.19|23180.19|23256.9|23176.9|10
1735834340000|2025-01-02 16:12:20|23260.15|23180.15|23261.46|23181.46|23263.96|23183.96|23260.15|23180.15|10
1735834350000|2025-01-02 16:12:30|23261.96|23181.96|23260.34|23180.34|23262.16|23182.16|23260.04|23180.04|9
1735834360000|2025-01-02 16:12:40|23260.06|23180.06|23259.89|23179.89|23260.06|23180.06|23257.32|23177.32|8
1735834370000|2025-01-02 16:12:50|23259.62|23179.62|23260.72|23180.72|23261.13|23181.13|23259.55|23179.55|10
1735834380000|2025-01-02 16:13:00|23260.47|23180.47|23258.28|23178.28|23260.47|23180.47|23258.28|23178.28|10
1735834390000|2025-01-02 16:13:10|23258.15|23178.15|23258.46|23178.46|23258.46|23178.46|23257.6|23177.6|10
1735834400000|2025-01-02 16:13:20|23258.73|23178.73|23262.04|23182.04|23262.04|23182.04|23258.73|23178.73|10
1735834410000|2025-01-02 16:13:30|23262.48|23182.48|23263.09|23183.09|23263.09|23183.09|23261.88|23181.88|9
1735834420000|2025-01-02 16:13:40|23262.98|23182.98|23260.93|23180.93|23262.98|23182.98|23260.88|23180.88|10
1735834430000|2025-01-02 16:13:50|23261.15|23181.15|23265.96|23185.96|23265.96|23185.96|23261.15|23181.15|10
1735834440000|2025-01-02 16:14:00|23266.23|23186.23|23271.52|23191.52|23271.52|23191.52|23266.08|23186.08|10
1735834450000|2025-01-02 16:14:10|23273.01|23193.01|23283.44|23203.44|23283.67|23203.67|23273.01|23193.01|10
1735834460000|2025-01-02 16:14:20|23284.65|23204.65|23288.5|23208.5|23288.5|23208.5|23284.38|23204.38|10
1735834470000|2025-01-02 16:14:30|23289.07|23209.07|23292.54|23212.54|23293.41|23213.41|23289.07|23209.07|10
1735834480000|2025-01-02 16:14:40|23292.24|23212.24|23295.97|23215.97|23295.97|23215.97|23292.24|23212.24|10
1735834490000|2025-01-02 16:14:50|23295.88|23215.88|23296.55|23216.55|23297.36|23217.36|23295.78|23215.78|10
1735834500000|2025-01-02 16:15:00|23296.77|23216.77|23299.45|23219.45|23299.45|23219.45|23296.13|23216.13|10
1735834510000|2025-01-02 16:15:10|23299.86|23219.86|23297.32|23217.32|23300.27|23220.27|23297.32|23217.32|10
1735834520000|2025-01-02 16:15:20|23297.16|23217.16|23301.81|23221.81|23301.81|23221.81|23295.92|23215.92|10
1735834530000|2025-01-02 16:15:30|23301.33|23221.33|23308.08|23228.08|23309.09|23229.09|23301.1|23221.1|10
1735834540000|2025-01-02 16:15:40|23307.41|23227.41|23306.88|23226.88|23307.85|23227.85|23306.39|23226.39|9
1735834550000|2025-01-02 16:15:50|23306.1|23226.1|23305.7|23225.7|23307.15|23227.15|23304.64|23224.64|10
1735834560000|2025-01-02 16:16:00|23305.81|23225.81|23305.26|23225.26|23306.67|23226.67|23305.26|23225.26|10
1735834570000|2025-01-02 16:16:10|23304.91|23224.91|23300.84|23220.84|23305.03|23225.03|23300.63|23220.63|10
1735834580000|2025-01-02 16:16:20|23300.67|23220.67|23310.17|23230.17|23310.17|23230.17|23300.67|23220.67|10
1735834590000|2025-01-02 16:16:30|23310.49|23230.49|23310.57|23230.57|23310.85|23230.85|23309.98|23229.98|10
1735834600000|2025-01-02 16:16:40|23310.47|23230.47|23313.89|23233.89|23313.89|23233.89|23310.37|23230.37|10
1735834610000|2025-01-02 16:16:50|23314.43|23234.43|23314.78|23234.78|23315.51|23235.51|23314.43|23234.43|10
1735834620000|2025-01-02 16:17:00|23314.74|23234.74|23315.85|23235.85|23315.85|23235.85|23314.58|23234.58|9
1735834630000|2025-01-02 16:17:10|23316.39|23236.39|23316.28|23236.28|23316.6|23236.6|23315.83|23235.83|10
1735834640000|2025-01-02 16:17:20|23316.23|23236.23|23320.81|23240.81|23320.81|23240.81|23316.23|23236.23|10
1735834650000|2025-01-02 16:17:30|23320.91|23240.91|23328.46|23248.46|23328.46|23248.46|23320.91|23240.91|10
1735834660000|2025-01-02 16:17:40|23328.93|23248.93|23334.42|23254.42|23334.42|23254.42|23328.29|23248.29|10
1735834670000|2025-01-02 16:17:50|23336.31|23256.31|23346.13|23266.13|23346.13|23266.13|23336.31|23256.31|10
1735834680000|2025-01-02 16:18:00|23347.32|23267.32|23353.35|23273.35|23353.35|23273.35|23347.32|23267.32|10
1735834690000|2025-01-02 16:18:10|23353.22|23273.22|23350.29|23270.29|23353.22|23273.22|23350.11|23270.11|10
1735834700000|2025-01-02 16:18:20|23349.49|23269.49|23343.4|23263.4|23349.49|23269.49|23343.4|23263.4|10
1735834710000|2025-01-02 16:18:30|23340.52|23260.52|23335|23255|23340.93|23260.93|23334.85|23254.85|10
1735834720000|2025-01-02 16:18:40|23334.14|23254.14|23332.12|23252.12|23334.23|23254.23|23331.4|23251.4|10
1735834730000|2025-01-02 16:18:50|23331.98|23251.98|23330.67|23250.67|23332.02|23252.02|23330.67|23250.67|10
1735834740000|2025-01-02 16:19:00|23330.65|23250.65|23329.44|23249.44|23331.59|23251.59|23329.44|23249.44|10
1735834750000|2025-01-02 16:19:10|23329.5|23249.5|23327.12|23247.12|23329.5|23249.5|23326.77|23246.77|10
1735834760000|2025-01-02 16:19:20|23326.99|23246.99|23325.9|23245.9|23327.69|23247.69|23325.83|23245.83|10
1735834770000|2025-01-02 16:19:30|23325.64|23245.64|23325.08|23245.08|23326.15|23246.15|23324.99|23244.99|9
1735834780000|2025-01-02 16:19:40|23325.07|23245.07|23325.57|23245.57|23325.57|23245.57|23324.12|23244.12|10
1735834790000|2025-01-02 16:19:50|23326.45|23246.45|23331.11|23251.11|23331.23|23251.23|23326.45|23246.45|10
1735834800000|2025-01-02 16:20:00|23331.13|23251.13|23334.83|23254.83|23334.83|23254.83|23331.01|23251.01|10
1735834810000|2025-01-02 16:20:10|23334.78|23254.78|23339.44|23259.44|23339.44|23259.44|23334.78|23254.78|10
1735834820000|2025-01-02 16:20:20|23339.3|23259.3|23344.06|23264.06|23344.06|23264.06|23339.3|23259.3|10
1735834830000|2025-01-02 16:20:30|23343.68|23263.68|23347.32|23267.32|23347.32|23267.32|23343.59|23263.59|10
1735834840000|2025-01-02 16:20:40|23346.56|23266.56|23344.24|23264.24|23346.92|23266.92|23344.24|23264.24|10
1735834850000|2025-01-02 16:20:50|23343.97|23263.97|23342.38|23262.38|23344.43|23264.43|23342.38|23262.38|10
1735834860000|2025-01-02 16:21:00|23342.35|23262.35|23340.22|23260.22|23342.35|23262.35|23339.69|23259.69|10
1735834870000|2025-01-02 16:21:10|23339.96|23259.96|23337.31|23257.31|23340.03|23260.03|23337.31|23257.31|10
1735834880000|2025-01-02 16:21:20|23336.74|23256.74|23335.89|23255.89|23337.47|23257.47|23335.26|23255.26|10
1735834890000|2025-01-02 16:21:30|23335.86|23255.86|23339.38|23259.38|23339.38|23259.38|23335.86|23255.86|10
1735834900000|2025-01-02 16:21:40|23339.41|23259.41|23338.15|23258.15|23339.55|23259.55|23338.04|23258.04|10
1735834910000|2025-01-02 16:21:50|23338.21|23258.21|23341.42|23261.42|23341.42|23261.42|23338.1|23258.1|10
1735834920000|2025-01-02 16:22:00|23340.09|23260.09|23339.37|23259.37|23340.09|23260.09|23338.61|23258.61|9
1735834930000|2025-01-02 16:22:10|23339.56|23259.56|23340.54|23260.54|23341.35|23261.35|23339.12|23259.12|10
1735834940000|2025-01-02 16:22:20|23340.41|23260.41|23339.56|23259.56|23340.6|23260.6|23339.56|23259.56|10
1735834950000|2025-01-02 16:22:30|23339.1|23259.1|23341.79|23261.79|23342.57|23262.57|23339.1|23259.1|10
1735834960000|2025-01-02 16:22:40|23341.46|23261.46|23342.29|23262.29|23343.1|23263.1|23341.31|23261.31|10
1735834970000|2025-01-02 16:22:50|23342.24|23262.24|23338.36|23258.36|23342.43|23262.43|23337.27|23257.27|10
1735834980000|2025-01-02 16:23:00|23338.58|23258.58|23338.6|23258.6|23338.96|23258.96|23338.29|23258.29|10
1735834990000|2025-01-02 16:23:10|23338.66|23258.66|23339.13|23259.13|23339.13|23259.13|23337.37|23257.37|10
1735835000000|2025-01-02 16:23:20|23338.54|23258.54|23338.5|23258.5|23340.11|23260.11|23338.5|23258.5|10
1735835010000|2025-01-02 16:23:30|23338.57|23258.57|23337.97|23257.97|23339.13|23259.13|23337.97|23257.97|10
1735835020000|2025-01-02 16:23:40|23338.28|23258.28|23341.82|23261.82|23342.04|23262.04|23338.23|23258.23|9
1735835030000|2025-01-02 16:23:50|23341.62|23261.62|23342.66|23262.66|23342.92|23262.92|23340.95|23260.95|10
1735835040000|2025-01-02 16:24:00|23343.03|23263.03|23354.16|23274.16|23354.16|23274.16|23343.03|23263.03|10
1735835050000|2025-01-02 16:24:10|23354.86|23274.86|23355.79|23275.79|23356.76|23276.76|23354.86|23274.86|10
1735835060000|2025-01-02 16:24:20|23356.06|23276.06|23363.86|23283.86|23363.86|23283.86|23355.75|23275.75|10
1735835070000|2025-01-02 16:24:30|23364.32|23284.32|23368.1|23288.1|23368.21|23288.21|23364.32|23284.32|10
1735835080000|2025-01-02 16:24:40|23368.68|23288.68|23375.33|23295.33|23376.21|23296.21|23368.68|23288.68|10
1735835090000|2025-01-02 16:24:50|23375.52|23295.52|23376.68|23296.68|23377.58|23297.58|23375.3|23295.3|10
1735835100000|2025-01-02 16:25:00|23376.54|23296.54|23377.76|23297.76|23377.76|23297.76|23376.54|23296.54|9
1735835110000|2025-01-02 16:25:10|23378|23298|23379.06|23299.06|23380.38|23300.38|23378|23298|10
1735835120000|2025-01-02 16:25:20|23378.35|23298.35|23373.68|23293.68|23378.35|23298.35|23373.36|23293.36|10
1735835130000|2025-01-02 16:25:30|23373.91|23293.91|23373.81|23293.81|23374.83|23294.83|23373|23293|10
1735835140000|2025-01-02 16:25:40|23374.08|23294.08|23375.94|23295.94|23375.94|23295.94|23374.08|23294.08|10
1735835150000|2025-01-02 16:25:50|23375.76|23295.76|23384.61|23304.61|23384.61|23304.61|23375.76|23295.76|10
1735835160000|2025-01-02 16:26:00|23385.07|23305.07|23389.48|23309.48|23390.25|23310.25|23384.6|23304.6|10
1735835170000|2025-01-02 16:26:10|23389.29|23309.29|23387.13|23307.13|23389.29|23309.29|23387.13|23307.13|10
1735835180000|2025-01-02 16:26:20|23387.24|23307.24|23383.92|23303.92|23387.43|23307.43|23383.92|23303.92|10
1735835190000|2025-01-02 16:26:30|23382.82|23302.82|23387.8|23307.8|23387.8|23307.8|23382.82|23302.82|10
1735835200000|2025-01-02 16:26:40|23388.67|23308.67|23390.48|23310.48|23392.22|23312.22|23388.67|23308.67|10
1735835210000|2025-01-02 16:26:50|23391.22|23311.22|23400.31|23320.31|23400.31|23320.31|23391.22|23311.22|10
1735835220000|2025-01-02 16:27:00|23400.48|23320.48|23409.59|23329.59|23409.59|23329.59|23400.48|23320.48|10
1735835230000|2025-01-02 16:27:10|23409.88|23329.88|23413.39|23333.39|23413.87|23333.87|23409.88|23329.88|10
1735835240000|2025-01-02 16:27:20|23413.89|23333.89|23417.46|23337.46|23417.46|23337.46|23413.89|23333.89|10
1735835250000|2025-01-02 16:27:30|23417.88|23337.88|23417.97|23337.97|23418.41|23338.41|23417.18|23337.18|10
1735835260000|2025-01-02 16:27:40|23418.1|23338.1|23418.38|23338.38|23420.29|23340.29|23418.1|23338.1|10
1735835270000|2025-01-02 16:27:50|23418.22|23338.22|23407.54|23327.54|23418.22|23338.22|23407.54|23327.54|10
1735835280000|2025-01-02 16:28:00|23408.26|23328.26|23402.82|23322.82|23409.62|23329.62|23401.72|23321.72|10
1735835290000|2025-01-02 16:28:10|23402.95|23322.95|23401.09|23321.09|23403.27|23323.27|23400.83|23320.83|10
1735835300000|2025-01-02 16:28:20|23400.61|23320.61|23401.26|23321.26|23401.6|23321.6|23400.6|23320.6|10
1735835310000|2025-01-02 16:28:30|23401.2|23321.2|23404.91|23324.91|23405.04|23325.04|23401.2|23321.2|9
1735835320000|2025-01-02 16:28:40|23404.83|23324.83|23414.49|23334.49|23414.62|23334.62|23404.83|23324.83|10
1735835330000|2025-01-02 16:28:50|23414.47|23334.47|23411.89|23331.89|23414.47|23334.47|23411.89|23331.89|9
1735835340000|2025-01-02 16:29:00|23411.94|23331.94|23412.67|23332.67|23413.06|23333.06|23411.94|23331.94|10
1735835350000|2025-01-02 16:29:10|23412.6|23332.6|23413.29|23333.29|23413.48|23333.48|23412.6|23332.6|10
1735835360000|2025-01-02 16:29:20|23413.35|23333.35|23412.81|23332.81|23414.15|23334.15|23412.81|23332.81|10
1735835370000|2025-01-02 16:29:30|23412.8|23332.8|23410.97|23330.97|23413.46|23333.46|23410.97|23330.97|9
1735835380000|2025-01-02 16:29:40|23410.96|23330.96|23414.26|23334.26|23414.26|23334.26|23410.96|23330.96|10
1735835390000|2025-01-02 16:29:50|23414.05|23334.05|23415.3|23335.3|23415.3|23335.3|23413.67|23333.67|10
1735835400000|2025-01-02 16:30:00|23415.9|23335.9|23412.92|23332.92|23415.9|23335.9|23412.72|23332.72|9
1735835410000|2025-01-02 16:30:10|23412.61|23332.61|23411.84|23331.84|23412.61|23332.61|23411.34|23331.34|10
1735835420000|2025-01-02 16:30:20|23412.62|23332.62|23410.03|23330.03|23412.68|23332.68|23410.03|23330.03|10
1735835430000|2025-01-02 16:30:30|23409.53|23329.53|23414.3|23334.3|23414.3|23334.3|23409.37|23329.37|9
1735835440000|2025-01-02 16:30:40|23414.4|23334.4|23413.16|23333.16|23415.77|23335.77|23413.16|23333.16|10
1735835450000|2025-01-02 16:30:50|23412.88|23332.88|23410.92|23330.92|23413.06|23333.06|23410.92|23330.92|10
1735835460000|2025-01-02 16:31:00|23410.69|23330.69|23409.72|23329.72|23410.69|23330.69|23405.06|23325.06|10
1735835470000|2025-01-02 16:31:10|23409.61|23329.61|23411.25|23331.25|23412.21|23332.21|23409.41|23329.41|10
1735835480000|2025-01-02 16:31:20|23410.55|23330.55|23406.51|23326.51|23410.55|23330.55|23406.51|23326.51|9
1735835490000|2025-01-02 16:31:30|23405.48|23325.48|23403.21|23323.21|23405.48|23325.48|23403.08|23323.08|10
1735835500000|2025-01-02 16:31:40|23404.22|23324.22|23401.88|23321.88|23404.22|23324.22|23401.18|23321.18|10
1735835510000|2025-01-02 16:31:50|23401.02|23321.02|23400.75|23320.75|23401.02|23321.02|23399.24|23319.24|10
1735835520000|2025-01-02 16:32:00|23400.98|23320.98|23397.63|23317.63|23401.25|23321.25|23397.63|23317.63|10
1735835530000|2025-01-02 16:32:10|23397.23|23317.23|23398.05|23318.05|23398.08|23318.08|23397.23|23317.23|9
1735835540000|2025-01-02 16:32:20|23398.08|23318.08|23402.2|23322.2|23402.2|23322.2|23398.08|23318.08|10
1735835550000|2025-01-02 16:32:30|23401.11|23321.11|23399.07|23319.07|23401.11|23321.11|23399.06|23319.06|10
1735835560000|2025-01-02 16:32:40|23398.97|23318.97|23398.68|23318.68|23399.78|23319.78|23398.68|23318.68|10
1735835570000|2025-01-02 16:32:50|23398.58|23318.58|23400.15|23320.15|23400.15|23320.15|23398.07|23318.07|10
1735835580000|2025-01-02 16:33:00|23401.22|23321.22|23405.71|23325.71|23405.87|23325.87|23401.22|23321.22|10
1735835590000|2025-01-02 16:33:10|23405.52|23325.52|23401.28|23321.28|23405.52|23325.52|23401.28|23321.28|10
1735835600000|2025-01-02 16:33:20|23400.9|23320.9|23398.43|23318.43|23401|23321|23398.04|23318.04|10
1735835610000|2025-01-02 16:33:30|23398.7|23318.7|23399.38|23319.38|23399.45|23319.45|23397.87|23317.87|10
1735835620000|2025-01-02 16:33:40|23400.28|23320.28|23401.22|23321.22|23401.22|23321.22|23399.59|23319.59|10
1735835630000|2025-01-02 16:33:50|23402.45|23322.45|23406.76|23326.76|23406.76|23326.76|23402.45|23322.45|10
1735835640000|2025-01-02 16:34:00|23407.26|23327.26|23403.55|23323.55|23407.92|23327.92|23403.55|23323.55|10
1735835650000|2025-01-02 16:34:10|23403.22|23323.22|23401.62|23321.62|23403.22|23323.22|23400.95|23320.95|10
1735835660000|2025-01-02 16:34:20|23401.01|23321.01|23397.59|23317.59|23401.15|23321.15|23396.58|23316.58|10
1735835670000|2025-01-02 16:34:30|23397.77|23317.77|23401.34|23321.34|23401.99|23321.99|23397.77|23317.77|10
1735835680000|2025-01-02 16:34:40|23401.41|23321.41|23412.27|23332.27|23412.27|23332.27|23401.32|23321.32|10
1735835690000|2025-01-02 16:34:50|23414.1|23334.1|23421.83|23341.83|23421.83|23341.83|23413.32|23333.32|10
1735835700000|2025-01-02 16:35:00|23421.15|23341.15|23422.94|23342.94|23423.32|23343.32|23421.15|23341.15|10
1735835710000|2025-01-02 16:35:10|23422.61|23342.61|23430.46|23350.46|23430.46|23350.46|23422.61|23342.61|10
1735835720000|2025-01-02 16:35:20|23431.06|23351.06|23432.89|23352.89|23432.89|23352.89|23430.63|23350.63|10
1735835730000|2025-01-02 16:35:30|23433.31|23353.31|23434.33|23354.33|23434.37|23354.37|23433.31|23353.31|10
1735835740000|2025-01-02 16:35:40|23433.87|23353.87|23434.64|23354.64|23434.67|23354.67|23433.47|23353.47|10
1735835750000|2025-01-02 16:35:50|23434.62|23354.62|23435.53|23355.53|23435.88|23355.88|23434.62|23354.62|10
1735835760000|2025-01-02 16:36:00|23435.91|23355.91|23435.89|23355.89|23437.04|23357.04|23435.18|23355.18|10
1735835770000|2025-01-02 16:36:10|23435.04|23355.04|23440.76|23360.76|23440.76|23360.76|23434.24|23354.24|10
1735835780000|2025-01-02 16:36:20|23441.7|23361.7|23441.34|23361.34|23441.7|23361.7|23440.19|23360.19|10
1735835790000|2025-01-02 16:36:30|23441.24|23361.24|23438.11|23358.11|23441.52|23361.52|23438.11|23358.11|10
1735835800000|2025-01-02 16:36:40|23437.25|23357.25|23434.16|23354.16|23437.25|23357.25|23433.6|23353.6|10
1735835810000|2025-01-02 16:36:50|23434.01|23354.01|23433.63|23353.63|23434.01|23354.01|23432.51|23352.51|10
1735835820000|2025-01-02 16:37:00|23433.41|23353.41|23434.92|23354.92|23437.33|23357.33|23433.41|23353.41|10
1735835830000|2025-01-02 16:37:10|23434.44|23354.44|23431.31|23351.31|23434.59|23354.59|23431.31|23351.31|10
1735835840000|2025-01-02 16:37:20|23431.06|23351.06|23429.55|23349.55|23431.06|23351.06|23428.28|23348.28|10
1735835850000|2025-01-02 16:37:30|23430.91|23350.91|23433.14|23353.14|23433.44|23353.44|23430.91|23350.91|10
1735835860000|2025-01-02 16:37:40|23433.57|23353.57|23433.94|23353.94|23434.83|23354.83|23433.57|23353.57|10
1735835870000|2025-01-02 16:37:50|23433.66|23353.66|23435.89|23355.89|23435.89|23355.89|23433.66|23353.66|10
1735835880000|2025-01-02 16:38:00|23435.65|23355.65|23436.44|23356.44|23436.44|23356.44|23434.69|23354.69|10
1735835890000|2025-01-02 16:38:10|23437.03|23357.03|23434.31|23354.31|23437.58|23357.58|23434.31|23354.31|10
1735835900000|2025-01-02 16:38:20|23433.87|23353.87|23432.51|23352.51|23434.39|23354.39|23432.51|23352.51|10
1735835910000|2025-01-02 16:38:30|23432.11|23352.11|23428.71|23348.71|23432.11|23352.11|23428.71|23348.71|10
1735835920000|2025-01-02 16:38:40|23427.71|23347.71|23427.15|23347.15|23428.4|23348.4|23426.79|23346.79|9
1735835930000|2025-01-02 16:38:50|23427.01|23347.01|23430.62|23350.62|23430.62|23350.62|23426.99|23346.99|10
1735835940000|2025-01-02 16:39:00|23430.01|23350.01|23432.02|23352.02|23432.02|23352.02|23429.23|23349.23|10
1735835950000|2025-01-02 16:39:10|23431.91|23351.91|23434.23|23354.23|23434.31|23354.31|23431.91|23351.91|10
1735835960000|2025-01-02 16:39:20|23433.99|23353.99|23441.39|23361.39|23441.57|23361.57|23432.71|23352.71|10
1735835970000|2025-01-02 16:39:30|23441.33|23361.33|23444.81|23364.81|23444.81|23364.81|23441.33|23361.33|10
1735835980000|2025-01-02 16:39:40|23445.83|23365.83|23445.09|23365.09|23446.09|23366.09|23445.09|23365.09|10
1735835990000|2025-01-02 16:39:50|23444.96|23364.96|23442.59|23362.59|23445.69|23365.69|23442.59|23362.59|10
1735836000000|2025-01-02 16:40:00|23442.52|23362.52|23445.24|23365.24|23445.24|23365.24|23441.22|23361.22|9
1735836010000|2025-01-02 16:40:10|23444.52|23364.52|23448.28|23368.28|23448.28|23368.28|23444.24|23364.24|10
1735836020000|2025-01-02 16:40:20|23449.06|23369.06|23448.92|23368.92|23449.87|23369.87|23448.92|23368.92|10
1735836030000|2025-01-02 16:40:30|23449.02|23369.02|23450.47|23370.47|23451.12|23371.12|23449.02|23369.02|10
1735836040000|2025-01-02 16:40:40|23451.2|23371.2|23454.48|23374.48|23455.08|23375.08|23451.2|23371.2|10
1735836050000|2025-01-02 16:40:50|23454.07|23374.07|23459.42|23379.42|23459.42|23379.42|23453.85|23373.85|10
1735836060000|2025-01-02 16:41:00|23460.86|23380.86|23463.4|23383.4|23463.95|23383.95|23460.86|23380.86|10
1735836070000|2025-01-02 16:41:10|23463.75|23383.75|23457.67|23377.67|23463.75|23383.75|23457.67|23377.67|8
1735836080000|2025-01-02 16:41:20|23457.18|23377.18|23454.37|23374.37|23457.19|23377.19|23453.91|23373.91|10
1735836090000|2025-01-02 16:41:30|23454.31|23374.31|23450.94|23370.94|23454.75|23374.75|23450.94|23370.94|10
1735836100000|2025-01-02 16:41:40|23450.33|23370.33|23452.61|23372.61|23452.61|23372.61|23450.33|23370.33|10
1735836110000|2025-01-02 16:41:50|23452.57|23372.57|23446.9|23366.9|23452.57|23372.57|23446.9|23366.9|9
1735836120000|2025-01-02 16:42:00|23446.73|23366.73|23442.96|23362.96|23447.06|23367.06|23442.96|23362.96|10
1735836130000|2025-01-02 16:42:10|23442.59|23362.59|23439.78|23359.78|23442.59|23362.59|23439.57|23359.57|10
1735836140000|2025-01-02 16:42:20|23439.5|23359.5|23438.56|23358.56|23439.5|23359.5|23437.47|23357.47|10
1735836150000|2025-01-02 16:42:30|23438.51|23358.51|23437.87|23357.87|23438.51|23358.51|23436.67|23356.67|10
1735836160000|2025-01-02 16:42:40|23433.67|23353.67|23431.97|23351.97|23434.6|23354.6|23431.48|23351.48|10
1735836170000|2025-01-02 16:42:50|23431.5|23351.5|23435.42|23355.42|23435.69|23355.69|23431.41|23351.41|10
1735836180000|2025-01-02 16:43:00|23435.77|23355.77|23428.45|23348.45|23435.77|23355.77|23428.45|23348.45|10
1735836190000|2025-01-02 16:43:10|23427.1|23347.1|23421.82|23341.82|23427.1|23347.1|23421.82|23341.82|10
1735836200000|2025-01-02 16:43:20|23421.28|23341.28|23421|23341|23421.91|23341.91|23420.72|23340.72|10
1735836210000|2025-01-02 16:43:30|23422.06|23342.06|23418.1|23338.1|23422.06|23342.06|23417.12|23337.12|10
1735836220000|2025-01-02 16:43:40|23418.22|23338.22|23415.96|23335.96|23418.22|23338.22|23415.27|23335.27|10
1735836230000|2025-01-02 16:43:50|23416.31|23336.31|23423.2|23343.2|23423.2|23343.2|23416.25|23336.25|10
1735836240000|2025-01-02 16:44:00|23423.17|23343.17|23425.32|23345.32|23425.78|23345.78|23423.17|23343.17|10
1735836250000|2025-01-02 16:44:10|23425.57|23345.57|23426.46|23346.46|23426.46|23346.46|23425.33|23345.33|9
1735836260000|2025-01-02 16:44:20|23426.54|23346.54|23427.52|23347.52|23427.52|23347.52|23426.02|23346.02|10
1735836270000|2025-01-02 16:44:30|23427.88|23347.88|23428.59|23348.59|23428.95|23348.95|23427.85|23347.85|10
1735836280000|2025-01-02 16:44:40|23428.32|23348.32|23435.89|23355.89|23435.89|23355.89|23428.32|23348.32|10
1735836290000|2025-01-02 16:44:50|23436.19|23356.19|23439.77|23359.77|23439.77|23359.77|23436.19|23356.19|9
1735836300000|2025-01-02 16:45:00|23439.85|23359.85|23439.78|23359.78|23440.28|23360.28|23439.6|23359.6|10
1735836310000|2025-01-02 16:45:10|23439.36|23359.36|23437.04|23357.04|23439.36|23359.36|23437.02|23357.02|10
1735836320000|2025-01-02 16:45:20|23436.99|23356.99|23435.41|23355.41|23437.08|23357.08|23434.87|23354.87|10
1735836330000|2025-01-02 16:45:30|23435.5|23355.5|23433.59|23353.59|23435.5|23355.5|23433.59|23353.59|10
1735836340000|2025-01-02 16:45:40|23433.29|23353.29|23435.66|23355.66|23435.66|23355.66|23433.2|23353.2|10
1735836350000|2025-01-02 16:45:50|23436.58|23356.58|23437.47|23357.47|23437.47|23357.47|23435.85|23355.85|10
1735836360000|2025-01-02 16:46:00|23437.46|23357.46|23445.41|23365.41|23445.57|23365.57|23436.41|23356.41|10
1735836370000|2025-01-02 16:46:10|23445.24|23365.24|23444.42|23364.42|23445.53|23365.53|23444.42|23364.42|9
1735836380000|2025-01-02 16:46:20|23444.76|23364.76|23444.83|23364.83|23444.84|23364.84|23443.95|23363.95|10
1735836390000|2025-01-02 16:46:30|23444.74|23364.74|23444.26|23364.26|23445.22|23365.22|23444.26|23364.26|10
1735836400000|2025-01-02 16:46:40|23445.27|23365.27|23442.98|23362.98|23445.48|23365.48|23442.98|23362.98|10
1735836410000|2025-01-02 16:46:50|23442.74|23362.74|23442.32|23362.32|23442.86|23362.86|23441.85|23361.85|10
1735836420000|2025-01-02 16:47:00|23443.65|23363.65|23445.9|23365.9|23446.77|23366.77|23443.22|23363.22|10
1735836430000|2025-01-02 16:47:10|23445.36|23365.36|23440.93|23360.93|23445.36|23365.36|23440.89|23360.89|10
1735836440000|2025-01-02 16:47:20|23441.18|23361.18|23445.6|23365.6|23445.6|23365.6|23441.18|23361.18|10
1735836450000|2025-01-02 16:47:30|23445.59|23365.59|23446.73|23366.73|23446.73|23366.73|23445.31|23365.31|10
1735836460000|2025-01-02 16:47:40|23447.07|23367.07|23449.17|23369.17|23449.25|23369.25|23447.07|23367.07|10
1735836470000|2025-01-02 16:47:50|23448.65|23368.65|23444.94|23364.94|23448.79|23368.79|23444.94|23364.94|10
1735836480000|2025-01-02 16:48:00|23444.4|23364.4|23442.45|23362.45|23444.4|23364.4|23442.45|23362.45|10
1735836490000|2025-01-02 16:48:10|23442.87|23362.87|23444.82|23364.82|23444.82|23364.82|23442.84|23362.84|10
1735836500000|2025-01-02 16:48:20|23445.14|23365.14|23445.46|23365.46|23445.58|23365.58|23444.29|23364.29|10
1735836510000|2025-01-02 16:48:30|23445.04|23365.04|23443.9|23363.9|23445.26|23365.26|23441.47|23361.47|10
1735836520000|2025-01-02 16:48:40|23444|23364|23446.66|23366.66|23446.93|23366.93|23443.38|23363.38|10
1735836530000|2025-01-02 16:48:50|23447.15|23367.15|23446.78|23366.78|23447.99|23367.99|23446.61|23366.61|10
1735836540000|2025-01-02 16:49:00|23447.14|23367.14|23445.84|23365.84|23447.14|23367.14|23445.84|23365.84|10
1735836550000|2025-01-02 16:49:10|23445.8|23365.8|23446.31|23366.31|23446.67|23366.67|23445.22|23365.22|10
1735836560000|2025-01-02 16:49:20|23445.55|23365.55|23445.45|23365.45|23446.81|23366.81|23445.45|23365.45|10
1735836570000|2025-01-02 16:49:30|23445.33|23365.33|23450.16|23370.16|23450.16|23370.16|23445.27|23365.27|10
1735836580000|2025-01-02 16:49:40|23452.18|23372.18|23456.29|23376.29|23456.29|23376.29|23452.18|23372.18|10
1735836590000|2025-01-02 16:49:50|23456|23376|23466.43|23386.43|23466.43|23386.43|23456|23376|10
1735836600000|2025-01-02 16:50:00|23466.29|23386.29|23466.59|23386.59|23466.68|23386.68|23465.52|23385.52|10
1735836610000|2025-01-02 16:50:10|23465.65|23385.65|23465.16|23385.16|23467.22|23387.22|23465.07|23385.07|10
1735836620000|2025-01-02 16:50:20|23465.45|23385.45|23463.47|23383.47|23465.76|23385.76|23463.47|23383.47|10
1735836630000|2025-01-02 16:50:30|23460.34|23380.34|23452.82|23372.82|23460.34|23380.34|23452.82|23372.82|10
1735836640000|2025-01-02 16:50:40|23451.64|23371.64|23444.24|23364.24|23451.64|23371.64|23444.24|23364.24|10
1735836650000|2025-01-02 16:50:50|23445.11|23365.11|23448.06|23368.06|23448.06|23368.06|23445.11|23365.11|10
1735836660000|2025-01-02 16:51:00|23448.83|23368.83|23448.15|23368.15|23451.96|23371.96|23448.15|23368.15|10
1735836670000|2025-01-02 16:51:10|23447.7|23367.7|23445.37|23365.37|23447.7|23367.7|23445.37|23365.37|10
1735836680000|2025-01-02 16:51:20|23445.63|23365.63|23446.67|23366.67|23446.67|23366.67|23444.42|23364.42|10
1735836690000|2025-01-02 16:51:30|23446.81|23366.81|23449.29|23369.29|23449.84|23369.84|23446.81|23366.81|10
1735836700000|2025-01-02 16:51:40|23449.77|23369.77|23450.48|23370.48|23450.74|23370.74|23449.65|23369.65|10
1735836710000|2025-01-02 16:51:50|23450.27|23370.27|23451.08|23371.08|23451.35|23371.35|23450.27|23370.27|10
1735836720000|2025-01-02 16:52:00|23451.06|23371.06|23450.07|23370.07|23451.48|23371.48|23449.46|23369.46|10
1735836730000|2025-01-02 16:52:10|23450.62|23370.62|23449.87|23369.87|23450.92|23370.92|23448.97|23368.97|10
1735836740000|2025-01-02 16:52:20|23450.28|23370.28|23452.05|23372.05|23453.03|23373.03|23450.1|23370.1|9
1735836750000|2025-01-02 16:52:30|23451.43|23371.43|23444.46|23364.46|23451.43|23371.43|23444.46|23364.46|10
1735836760000|2025-01-02 16:52:40|23444.58|23364.58|23442.07|23362.07|23444.98|23364.98|23442.07|23362.07|10
1735836770000|2025-01-02 16:52:50|23440.04|23360.04|23430.29|23350.29|23440.37|23360.37|23430.29|23350.29|10
1735836780000|2025-01-02 16:53:00|23430.75|23350.75|23425.91|23345.91|23430.75|23350.75|23425.91|23345.91|10
1735836790000|2025-01-02 16:53:10|23424.38|23344.38|23419.66|23339.66|23424.38|23344.38|23419.66|23339.66|10
1735836800000|2025-01-02 16:53:20|23419.24|23339.24|23418.73|23338.73|23421.1|23341.1|23418.73|23338.73|10
1735836810000|2025-01-02 16:53:30|23418.17|23338.17|23416.34|23336.34|23418.17|23338.17|23416.34|23336.34|10
1735836820000|2025-01-02 16:53:40|23416.28|23336.28|23418.7|23338.7|23418.7|23338.7|23416.28|23336.28|10
1735836830000|2025-01-02 16:53:50|23418.45|23338.45|23417.44|23337.44|23418.45|23338.45|23417.12|23337.12|8
1735836840000|2025-01-02 16:54:00|23417.94|23337.94|23414.63|23334.63|23417.94|23337.94|23414.63|23334.63|10
1735836850000|2025-01-02 16:54:10|23414.41|23334.41|23409.79|23329.79|23414.41|23334.41|23409.79|23329.79|10
1735836860000|2025-01-02 16:54:20|23409.51|23329.51|23395.72|23315.72|23409.51|23329.51|23395.72|23315.72|10
1735836870000|2025-01-02 16:54:30|23395.03|23315.03|23391.51|23311.51|23395.03|23315.03|23391.51|23311.51|10
1735836880000|2025-01-02 16:54:40|23391.13|23311.13|23395.44|23315.44|23395.44|23315.44|23391.13|23311.13|10
1735836890000|2025-01-02 16:54:50|23395.54|23315.54|23393.37|23313.37|23397.17|23317.17|23392.98|23312.98|10
1735836900000|2025-01-02 16:55:00|23392.79|23312.79|23391.46|23311.46|23392.79|23312.79|23390.51|23310.51|10
1735836910000|2025-01-02 16:55:10|23391.86|23311.86|23389.59|23309.59|23392.02|23312.02|23389.53|23309.53|9
1735836920000|2025-01-02 16:55:20|23389.13|23309.13|23388.32|23308.32|23390.83|23310.83|23388.08|23308.08|10
1735836930000|2025-01-02 16:55:30|23388.24|23308.24|23385.94|23305.94|23388.57|23308.57|23385.94|23305.94|10
1735836940000|2025-01-02 16:55:40|23385.96|23305.96|23388.31|23308.31|23388.31|23308.31|23385.91|23305.91|9
1735836950000|2025-01-02 16:55:50|23389.27|23309.27|23389.68|23309.68|23389.74|23309.74|23388.25|23308.25|10
1735836960000|2025-01-02 16:56:00|23389.76|23309.76|23392.18|23312.18|23392.18|23312.18|23389.76|23309.76|10
1735836970000|2025-01-02 16:56:10|23391.93|23311.93|23392.28|23312.28|23392.28|23312.28|23391.56|23311.56|10
1735836980000|2025-01-02 16:56:20|23392.27|23312.27|23390.77|23310.77|23392.27|23312.27|23390.77|23310.77|10
1735836990000|2025-01-02 16:56:30|23391.3|23311.3|23394.24|23314.24|23394.24|23314.24|23391.3|23311.3|10
1735837000000|2025-01-02 16:56:40|23394.49|23314.49|23394.97|23314.97|23395.92|23315.92|23394.49|23314.49|10
1735837010000|2025-01-02 16:56:50|23394.92|23314.92|23394.98|23314.98|23394.98|23314.98|23393.41|23313.41|9
1735837020000|2025-01-02 16:57:00|23394.93|23314.93|23392.51|23312.51|23394.93|23314.93|23392.51|23312.51|9
1735837030000|2025-01-02 16:57:10|23392.06|23312.06|23389.55|23309.55|23392.06|23312.06|23389.55|23309.55|10
1735837040000|2025-01-02 16:57:20|23388.16|23308.16|23384.68|23304.68|23388.16|23308.16|23384.68|23304.68|10
1735837050000|2025-01-02 16:57:30|23385.05|23305.05|23385.77|23305.77|23386.34|23306.34|23385.05|23305.05|10
1735837060000|2025-01-02 16:57:40|23385.07|23305.07|23384.99|23304.99|23385.47|23305.47|23384.59|23304.59|10
1735837070000|2025-01-02 16:57:50|23385.02|23305.02|23383.54|23303.54|23387.83|23307.83|23383.54|23303.54|10
1735837080000|2025-01-02 16:58:00|23383.34|23303.34|23380.22|23300.22|23383.34|23303.34|23380.22|23300.22|10
1735837090000|2025-01-02 16:58:10|23380.02|23300.02|23380.53|23300.53|23380.87|23300.87|23380.02|23300.02|10
1735837100000|2025-01-02 16:58:20|23380.2|23300.2|23380.65|23300.65|23380.86|23300.86|23380.2|23300.2|10
1735837110000|2025-01-02 16:58:30|23380.44|23300.44|23379.25|23299.25|23380.44|23300.44|23379.25|23299.25|10
1735837120000|2025-01-02 16:58:40|23379.08|23299.08|23379.44|23299.44|23379.68|23299.68|23378.45|23298.45|9
1735837130000|2025-01-02 16:58:50|23380.17|23300.17|23383.43|23303.43|23383.43|23303.43|23380.17|23300.17|10
1735837140000|2025-01-02 16:59:00|23383.96|23303.96|23385.08|23305.08|23385.08|23305.08|23383.36|23303.36|9
1735837150000|2025-01-02 16:59:10|23385.16|23305.16|23385.85|23305.85|23386.85|23306.85|23385.16|23305.16|10
1735837160000|2025-01-02 16:59:20|23385.09|23305.09|23386.72|23306.72|23386.81|23306.81|23385.09|23305.09|10
1735837170000|2025-01-02 16:59:30|23386.79|23306.79|23381.94|23301.94|23386.82|23306.82|23381.94|23301.94|9
1735837180000|2025-01-02 16:59:40|23381.78|23301.78|23382.27|23302.27|23382.27|23302.27|23380.95|23300.95|10
1735837190000|2025-01-02 16:59:50|23382.29|23302.29|23382.04|23302.04|23382.34|23302.34|23381.78|23301.78|10
1735837200000|2025-01-02 17:00:00|23381.95|23301.95|23380.44|23300.44|23382.36|23302.36|23380.35|23300.35|10
1735837210000|2025-01-02 17:00:10|23380.34|23300.34|23374.85|23294.85|23380.34|23300.34|23374.85|23294.85|10
1735837220000|2025-01-02 17:00:20|23374.75|23294.75|23372.39|23292.39|23375.35|23295.35|23372.39|23292.39|10
1735837230000|2025-01-02 17:00:30|23370.93|23290.93|23364.06|23284.06|23370.93|23290.93|23364.06|23284.06|10
1735837240000|2025-01-02 17:00:40|23363.36|23283.36|23367.11|23287.11|23367.13|23287.13|23363.27|23283.27|10
1735837250000|2025-01-02 17:00:50|23367.22|23287.22|23364.02|23284.02|23367.32|23287.32|23363.81|23283.81|10
1735837260000|2025-01-02 17:01:00|23363.84|23283.84|23363.06|23283.06|23363.84|23283.84|23360.25|23280.25|10
1735837270000|2025-01-02 17:01:10|23363.17|23283.17|23359.56|23279.56|23363.65|23283.65|23359.56|23279.56|10
1735837280000|2025-01-02 17:01:20|23359.19|23279.19|23362.04|23282.04|23362.04|23282.04|23359.03|23279.03|10
1735837290000|2025-01-02 17:01:30|23362.83|23282.83|23365.61|23285.61|23365.61|23285.61|23362.83|23282.83|9
1735837300000|2025-01-02 17:01:40|23366.04|23286.04|23370.23|23290.23|23370.23|23290.23|23366.04|23286.04|10
1735837310000|2025-01-02 17:01:50|23370.59|23290.59|23367.37|23287.37|23370.59|23290.59|23367.37|23287.37|10
1735837320000|2025-01-02 17:02:00|23366.77|23286.77|23368.34|23288.34|23368.34|23288.34|23366.77|23286.77|10
1735837330000|2025-01-02 17:02:10|23368.28|23288.28|23365.82|23285.82|23368.28|23288.28|23365.82|23285.82|10
1735837340000|2025-01-02 17:02:20|23365.69|23285.69|23359.26|23279.26|23365.69|23285.69|23359.26|23279.26|10
1735837350000|2025-01-02 17:02:30|23358.21|23278.21|23355.58|23275.58|23358.25|23278.25|23355.58|23275.58|10
1735837360000|2025-01-02 17:02:40|23355.46|23275.46|23355.55|23275.55|23355.58|23275.58|23354.86|23274.86|10
1735837370000|2025-01-02 17:02:50|23356.83|23276.83|23357.85|23277.85|23358.95|23278.95|23356.83|23276.83|10
1735837380000|2025-01-02 17:03:00|23358.67|23278.67|23360.83|23280.83|23360.91|23280.91|23358.67|23278.67|10
1735837390000|2025-01-02 17:03:10|23360.47|23280.47|23361.42|23281.42|23361.42|23281.42|23359.61|23279.61|10
1735837400000|2025-01-02 17:03:20|23361.84|23281.84|23363.2|23283.2|23363.63|23283.63|23361.84|23281.84|10
1735837410000|2025-01-02 17:03:30|23364.75|23284.75|23367.47|23287.47|23369.49|23289.49|23364.75|23284.75|10
1735837420000|2025-01-02 17:03:40|23368.03|23288.03|23369.98|23289.98|23369.98|23289.98|23368.03|23288.03|10
1735837430000|2025-01-02 17:03:50|23369.91|23289.91|23372.33|23292.33|23372.78|23292.78|23369.91|23289.91|9
1735837440000|2025-01-02 17:04:00|23372.15|23292.15|23373.22|23293.22|23373.22|23293.22|23369.51|23289.51|10
1735837450000|2025-01-02 17:04:10|23373.36|23293.36|23375.76|23295.76|23375.76|23295.76|23373.36|23293.36|10
1735837460000|2025-01-02 17:04:20|23377.02|23297.02|23377.45|23297.45|23378.33|23298.33|23377.02|23297.02|10
1735837470000|2025-01-02 17:04:30|23377.13|23297.13|23379.82|23299.82|23379.82|23299.82|23376.96|23296.96|10
1735837480000|2025-01-02 17:04:40|23381.02|23301.02|23383.91|23303.91|23384.02|23304.02|23381.02|23301.02|10
1735837490000|2025-01-02 17:04:50|23383.66|23303.66|23385.37|23305.37|23385.55|23305.55|23383.66|23303.66|10
1735837500000|2025-01-02 17:05:00|23385.77|23305.77|23386.69|23306.69|23387.13|23307.13|23385.77|23305.77|10
1735837510000|2025-01-02 17:05:10|23386.41|23306.41|23384.17|23304.17|23386.78|23306.78|23384.17|23304.17|10
1735837520000|2025-01-02 17:05:20|23383.97|23303.97|23382.37|23302.37|23384.22|23304.22|23382.37|23302.37|10
1735837530000|2025-01-02 17:05:30|23382.42|23302.42|23380.65|23300.65|23382.43|23302.43|23380.65|23300.65|10
1735837540000|2025-01-02 17:05:40|23381.51|23301.51|23383.14|23303.14|23383.21|23303.21|23381.51|23301.51|9
1735837550000|2025-01-02 17:05:50|23383.06|23303.06|23386.11|23306.11|23386.11|23306.11|23383.06|23303.06|10
1735837560000|2025-01-02 17:06:00|23386.68|23306.68|23396.5|23316.5|23396.5|23316.5|23386.68|23306.68|10
1735837570000|2025-01-02 17:06:10|23397.1|23317.1|23395.76|23315.76|23397.42|23317.42|23395.62|23315.62|8
1735837580000|2025-01-02 17:06:20|23395.29|23315.29|23395.71|23315.71|23395.71|23315.71|23394.23|23314.23|10
1735837590000|2025-01-02 17:06:30|23395.13|23315.13|23392.99|23312.99|23395.13|23315.13|23392.99|23312.99|10
1735837600000|2025-01-02 17:06:40|23392.71|23312.71|23390.07|23310.07|23392.71|23312.71|23389.92|23309.92|10
1735837610000|2025-01-02 17:06:50|23390.64|23310.64|23388.76|23308.76|23391.24|23311.24|23388.76|23308.76|10
1735837620000|2025-01-02 17:07:00|23388.57|23308.57|23395.74|23315.74|23395.74|23315.74|23388.07|23308.07|10
1735837630000|2025-01-02 17:07:10|23395.79|23315.79|23393.85|23313.85|23395.96|23315.96|23393.85|23313.85|10
1735837640000|2025-01-02 17:07:20|23393.91|23313.91|23391.77|23311.77|23393.91|23313.91|23391.77|23311.77|10
1735837650000|2025-01-02 17:07:30|23391.76|23311.76|23389.58|23309.58|23391.76|23311.76|23388.75|23308.75|10
1735837660000|2025-01-02 17:07:40|23388.26|23308.26|23389.77|23309.77|23390.62|23310.62|23388.26|23308.26|10
1735837670000|2025-01-02 17:07:50|23389.59|23309.59|23388.49|23308.49|23389.64|23309.64|23388.37|23308.37|10
1735837680000|2025-01-02 17:08:00|23388.7|23308.7|23389.16|23309.16|23390.52|23310.52|23388.7|23308.7|10
1735837690000|2025-01-02 17:08:10|23384.36|23304.36|23383.65|23303.65|23384.62|23304.62|23383.65|23303.65|10
1735837700000|2025-01-02 17:08:20|23383.83|23303.83|23386.96|23306.96|23387.49|23307.49|23382.53|23302.53|10
1735837710000|2025-01-02 17:08:30|23387.12|23307.12|23387.92|23307.92|23388.17|23308.17|23387.12|23307.12|10
1735837720000|2025-01-02 17:08:40|23387.81|23307.81|23387.94|23307.94|23388.12|23308.12|23387.57|23307.57|8
1735837730000|2025-01-02 17:08:50|23388.47|23308.47|23391.86|23311.86|23391.86|23311.86|23388.47|23308.47|10
1735837740000|2025-01-02 17:09:00|23392.16|23312.16|23394.63|23314.63|23395.09|23315.09|23392.16|23312.16|10
1735837750000|2025-01-02 17:09:10|23393.93|23313.93|23392.42|23312.42|23393.93|23313.93|23391.77|23311.77|10
1735837760000|2025-01-02 17:09:20|23392.36|23312.36|23393.84|23313.84|23394.82|23314.82|23392.36|23312.36|10
1735837770000|2025-01-02 17:09:30|23393.05|23313.05|23387.58|23307.58|23393.05|23313.05|23387.58|23307.58|10
1735837780000|2025-01-02 17:09:40|23386.35|23306.35|23386.01|23306.01|23387.57|23307.57|23386.01|23306.01|10
1735837790000|2025-01-02 17:09:50|23385.88|23305.88|23384.13|23304.13|23385.93|23305.93|23384.13|23304.13|9
1735837800000|2025-01-02 17:10:00|23383.34|23303.34|23383.39|23303.39|23383.39|23303.39|23381.66|23301.66|9
1735837810000|2025-01-02 17:10:10|23383.16|23303.16|23383.86|23303.86|23384.19|23304.19|23383.16|23303.16|10
1735837820000|2025-01-02 17:10:20|23383.83|23303.83|23384.95|23304.95|23385.67|23305.67|23383.83|23303.83|10
1735837830000|2025-01-02 17:10:30|23385.75|23305.75|23384.33|23304.33|23386.22|23306.22|23384.33|23304.33|10
1735837840000|2025-01-02 17:10:40|23384.13|23304.13|23384.64|23304.64|23384.64|23304.64|23383.33|23303.33|10
1735837850000|2025-01-02 17:10:50|23384.98|23304.98|23388.65|23308.65|23388.86|23308.86|23384.98|23304.98|9
1735837860000|2025-01-02 17:11:00|23388.56|23308.56|23389.4|23309.4|23389.96|23309.96|23388.22|23308.22|10
1735837870000|2025-01-02 17:11:10|23390.19|23310.19|23391.01|23311.01|23391.42|23311.42|23389.82|23309.82|10
1735837880000|2025-01-02 17:11:20|23390.57|23310.57|23388.97|23308.97|23390.57|23310.57|23388.62|23308.62|10
1735837890000|2025-01-02 17:11:30|23388.53|23308.53|23388.15|23308.15|23388.62|23308.62|23388.03|23308.03|10
1735837900000|2025-01-02 17:11:40|23388.2|23308.2|23387.81|23307.81|23388.57|23308.57|23387.7|23307.7|9
1735837910000|2025-01-02 17:11:50|23387.82|23307.82|23388.04|23308.04|23388.22|23308.22|23387|23307|10
1735837920000|2025-01-02 17:12:00|23387.92|23307.92|23389.22|23309.22|23389.82|23309.82|23387.57|23307.57|10
1735837930000|2025-01-02 17:12:10|23389.55|23309.55|23397.51|23317.51|23397.51|23317.51|23389.55|23309.55|10
1735837940000|2025-01-02 17:12:20|23398.62|23318.62|23401.43|23321.43|23401.43|23321.43|23398.62|23318.62|10
1735837950000|2025-01-02 17:12:30|23401.61|23321.61|23401.34|23321.34|23402.4|23322.4|23401.19|23321.19|10
1735837960000|2025-01-02 17:12:40|23402.2|23322.2|23402.95|23322.95|23402.95|23322.95|23401.64|23321.64|10
1735837970000|2025-01-02 17:12:50|23402.51|23322.51|23402.46|23322.46|23402.51|23322.51|23400.97|23320.97|10
1735837980000|2025-01-02 17:13:00|23402.44|23322.44|23409.11|23329.11|23409.11|23329.11|23402.44|23322.44|10
1735837990000|2025-01-02 17:13:10|23409.83|23329.83|23413|23333|23413.66|23333.66|23409.83|23329.83|10
1735838000000|2025-01-02 17:13:20|23412.55|23332.55|23412.69|23332.69|23412.89|23332.89|23411.95|23331.95|10
1735838010000|2025-01-02 17:13:30|23416.02|23336.02|23422.58|23342.58|23422.58|23342.58|23416.02|23336.02|10
1735838020000|2025-01-02 17:13:40|23422.73|23342.73|23423.44|23343.44|23424.33|23344.33|23422.73|23342.73|10
1735838030000|2025-01-02 17:13:50|23424.95|23344.95|23427.38|23347.38|23428.22|23348.22|23424.89|23344.89|9
1735838040000|2025-01-02 17:14:00|23427.01|23347.01|23426.78|23346.78|23427.01|23347.01|23425.4|23345.4|10
1735838050000|2025-01-02 17:14:10|23426.72|23346.72|23434.22|23354.22|23434.22|23354.22|23426.72|23346.72|10
1735838060000|2025-01-02 17:14:20|23434.12|23354.12|23438.08|23358.08|23438.08|23358.08|23433.99|23353.99|9
1735838070000|2025-01-02 17:14:30|23438.11|23358.11|23439.21|23359.21|23439.8|23359.8|23438.11|23358.11|10
1735838080000|2025-01-02 17:14:40|23439.25|23359.25|23437.99|23357.99|23440.19|23360.19|23437.82|23357.82|10
1735838090000|2025-01-02 17:14:50|23438.02|23358.02|23435.69|23355.69|23438.02|23358.02|23435.28|23355.28|10
1735838100000|2025-01-02 17:15:00|23436.75|23356.75|23438.13|23358.13|23438.25|23358.25|23436.75|23356.75|10
1735838110000|2025-01-02 17:15:10|23438.05|23358.05|23440.93|23360.93|23441.15|23361.15|23438.05|23358.05|10
1735838120000|2025-01-02 17:15:20|23441.15|23361.15|23440.71|23360.71|23442.12|23362.12|23440.22|23360.22|10
1735838130000|2025-01-02 17:15:30|23440.51|23360.51|23439.35|23359.35|23440.71|23360.71|23439.31|23359.31|9
1735838140000|2025-01-02 17:15:40|23437.62|23357.62|23435.46|23355.46|23437.79|23357.79|23435.46|23355.46|10
1735838150000|2025-01-02 17:15:50|23436.38|23356.38|23439.09|23359.09|23439.66|23359.66|23436.38|23356.38|10
1735838160000|2025-01-02 17:16:00|23439.74|23359.74|23443.56|23363.56|23443.56|23363.56|23439.74|23359.74|10
1735838170000|2025-01-02 17:16:10|23443.67|23363.67|23441.48|23361.48|23443.67|23363.67|23441.48|23361.48|10
1735838180000|2025-01-02 17:16:20|23440.55|23360.55|23437.01|23357.01|23440.55|23360.55|23437.01|23357.01|10
1735838190000|2025-01-02 17:16:30|23436.66|23356.66|23433.51|23353.51|23437.47|23357.47|23433.51|23353.51|10
1735838200000|2025-01-02 17:16:40|23433.27|23353.27|23430.65|23350.65|23433.27|23353.27|23430.65|23350.65|10
1735838210000|2025-01-02 17:16:50|23430.93|23350.93|23430.17|23350.17|23431.48|23351.48|23430.09|23350.09|10
1735838220000|2025-01-02 17:17:00|23430.11|23350.11|23426.77|23346.77|23430.11|23350.11|23426.77|23346.77|10
1735838230000|2025-01-02 17:17:10|23425.72|23345.72|23426.41|23346.41|23427.3|23347.3|23425.46|23345.46|10
1735838240000|2025-01-02 17:17:20|23426.7|23346.7|23426.94|23346.94|23427.46|23347.46|23426.7|23346.7|10
1735838250000|2025-01-02 17:17:30|23426.97|23346.97|23425.47|23345.47|23427.08|23347.08|23425.47|23345.47|10
1735838260000|2025-01-02 17:17:40|23426.84|23346.84|23427.45|23347.45|23427.45|23347.45|23426.68|23346.68|10
1735838270000|2025-01-02 17:17:50|23427.76|23347.76|23427.24|23347.24|23427.76|23347.76|23426.92|23346.92|10
1735838280000|2025-01-02 17:18:00|23427.73|23347.73|23431.32|23351.32|23431.32|23351.32|23427.71|23347.71|10
1735838290000|2025-01-02 17:18:10|23431.44|23351.44|23430.23|23350.23|23432.36|23352.36|23430.09|23350.09|10
1735838300000|2025-01-02 17:18:20|23429.85|23349.85|23429.63|23349.63|23429.88|23349.88|23429.29|23349.29|9
1735838310000|2025-01-02 17:18:30|23429.82|23349.82|23426|23346|23429.96|23349.96|23425.96|23345.96|10
1735838320000|2025-01-02 17:18:40|23426.33|23346.33|23426.27|23346.27|23426.68|23346.68|23425.26|23345.26|9
1735838330000|2025-01-02 17:18:50|23426.78|23346.78|23428.03|23348.03|23428.03|23348.03|23426.52|23346.52|10
1735838340000|2025-01-02 17:19:00|23428.05|23348.05|23426.6|23346.6|23428.06|23348.06|23426.6|23346.6|8
1735838350000|2025-01-02 17:19:10|23425.73|23345.73|23423.2|23343.2|23425.73|23345.73|23423.14|23343.14|10
1735838360000|2025-01-02 17:19:20|23422.78|23342.78|23424.04|23344.04|23424.24|23344.24|23422.36|23342.36|10
1735838370000|2025-01-02 17:19:30|23424.35|23344.35|23426.44|23346.44|23426.44|23346.44|23424.35|23344.35|10
1735838380000|2025-01-02 17:19:40|23426.82|23346.82|23428.85|23348.85|23428.85|23348.85|23426.82|23346.82|10
1735838390000|2025-01-02 17:19:50|23429.61|23349.61|23429.26|23349.26|23429.61|23349.61|23428.73|23348.73|10
1735838400000|2025-01-02 17:20:00|23429.2|23349.2|23429.29|23349.29|23429.35|23349.35|23429.14|23349.14|10
1735838410000|2025-01-02 17:20:10|23429.21|23349.21|23429.94|23349.94|23430.44|23350.44|23429.2|23349.2|10
1735838420000|2025-01-02 17:20:20|23429.93|23349.93|23424.92|23344.92|23430.3|23350.3|23424.92|23344.92|10
1735838430000|2025-01-02 17:20:30|23424.38|23344.38|23420.4|23340.4|23424.38|23344.38|23420.4|23340.4|10
1735838440000|2025-01-02 17:20:40|23420.27|23340.27|23416.03|23336.03|23420.27|23340.27|23415.98|23335.98|10
1735838450000|2025-01-02 17:20:50|23415.28|23335.28|23412.76|23332.76|23415.28|23335.28|23412.74|23332.74|10
1735838460000|2025-01-02 17:21:00|23412.74|23332.74|23408.13|23328.13|23412.74|23332.74|23407|23327|10
1735838470000|2025-01-02 17:21:10|23406.56|23326.56|23404.09|23324.09|23407.45|23327.45|23404.09|23324.09|10
1735838480000|2025-01-02 17:21:20|23404.71|23324.71|23406.89|23326.89|23408.23|23328.23|23404.3|23324.3|10
1735838490000|2025-01-02 17:21:30|23407.65|23327.65|23415.98|23335.98|23416.13|23336.13|23407.65|23327.65|10
1735838500000|2025-01-02 17:21:40|23418.41|23338.41|23417.97|23337.97|23418.41|23338.41|23417.77|23337.77|10
1735838510000|2025-01-02 17:21:50|23417.32|23337.32|23414.03|23334.03|23417.35|23337.35|23414.03|23334.03|10
1735838520000|2025-01-02 17:22:00|23414.08|23334.08|23413.44|23333.44|23414.73|23334.73|23413.44|23333.44|10
1735838530000|2025-01-02 17:22:10|23413.23|23333.23|23412.86|23332.86|23413.39|23333.39|23412.66|23332.66|9
1735838540000|2025-01-02 17:22:20|23412.19|23332.19|23410.41|23330.41|23412.19|23332.19|23410.33|23330.33|10
1735838550000|2025-01-02 17:22:30|23410.32|23330.32|23405.31|23325.31|23410.32|23330.32|23405.31|23325.31|10
1735838560000|2025-01-02 17:22:40|23404.72|23324.72|23404.17|23324.17|23405.5|23325.5|23403.69|23323.69|10
1735838570000|2025-01-02 17:22:50|23404.24|23324.24|23404.36|23324.36|23404.54|23324.54|23402.99|23322.99|10
1735838580000|2025-01-02 17:23:00|23405.18|23325.18|23407.55|23327.55|23407.55|23327.55|23405.18|23325.18|9
1735838590000|2025-01-02 17:23:10|23407.05|23327.05|23404.9|23324.9|23407.46|23327.46|23404.79|23324.79|10
1735838600000|2025-01-02 17:23:20|23404.78|23324.78|23403.1|23323.1|23404.78|23324.78|23403|23323|10
1735838610000|2025-01-02 17:23:30|23402.85|23322.85|23404.9|23324.9|23404.9|23324.9|23402.45|23322.45|10
1735838620000|2025-01-02 17:23:40|23404.5|23324.5|23402.31|23322.31|23404.72|23324.72|23401.84|23321.84|10
1735838630000|2025-01-02 17:23:50|23402.32|23322.32|23397.19|23317.19|23402.32|23322.32|23396.48|23316.48|10
1735838640000|2025-01-02 17:24:00|23397.25|23317.25|23395.92|23315.92|23397.36|23317.36|23395.92|23315.92|10
1735838650000|2025-01-02 17:24:10|23395.68|23315.68|23397.37|23317.37|23397.62|23317.62|23395.04|23315.04|10
1735838660000|2025-01-02 17:24:20|23397.62|23317.62|23395.38|23315.38|23397.62|23317.62|23395.38|23315.38|9
1735838670000|2025-01-02 17:24:30|23395.29|23315.29|23394.57|23314.57|23395.44|23315.44|23393.65|23313.65|10
1735838680000|2025-01-02 17:24:40|23394.64|23314.64|23391.82|23311.82|23394.64|23314.64|23391.79|23311.79|10
1735838690000|2025-01-02 17:24:50|23391.99|23311.99|23393.1|23313.1|23393.54|23313.54|23391.99|23311.99|10
1735838700000|2025-01-02 17:25:00|23392.87|23312.87|23388.75|23308.75|23393|23313|23388.75|23308.75|10
1735838710000|2025-01-02 17:25:10|23387.74|23307.74|23385.8|23305.8|23388.16|23308.16|23385.8|23305.8|9
1735838720000|2025-01-02 17:25:20|23385.96|23305.96|23386.2|23306.2|23387.25|23307.25|23385.94|23305.94|10
1735838730000|2025-01-02 17:25:30|23386.16|23306.16|23390.33|23310.33|23390.45|23310.45|23386.16|23306.16|10
1735838740000|2025-01-02 17:25:40|23390.29|23310.29|23389.53|23309.53|23390.36|23310.36|23389.53|23309.53|9
1735838750000|2025-01-02 17:25:50|23389.12|23309.12|23392.59|23312.59|23392.59|23312.59|23389.12|23309.12|10
1735838760000|2025-01-02 17:26:00|23392.85|23312.85|23391.35|23311.35|23393.8|23313.8|23391.35|23311.35|10
1735838770000|2025-01-02 17:26:10|23391.49|23311.49|23392.68|23312.68|23392.68|23312.68|23391.25|23311.25|8
1735838780000|2025-01-02 17:26:20|23392.5|23312.5|23390.51|23310.51|23392.55|23312.55|23390.51|23310.51|10
1735838790000|2025-01-02 17:26:30|23390.46|23310.46|23386.03|23306.03|23390.46|23310.46|23386.03|23306.03|10
1735838800000|2025-01-02 17:26:40|23386.13|23306.13|23383.42|23303.42|23386.13|23306.13|23383.42|23303.42|10
1735838810000|2025-01-02 17:26:50|23383.32|23303.32|23385.16|23305.16|23385.91|23305.91|23383.32|23303.32|10
1735838820000|2025-01-02 17:27:00|23385.1|23305.1|23381.5|23301.5|23385.1|23305.1|23381.5|23301.5|10
1735838830000|2025-01-02 17:27:10|23381.16|23301.16|23381.09|23301.09|23382.01|23302.01|23380.62|23300.62|10
1735838840000|2025-01-02 17:27:20|23381.5|23301.5|23381.81|23301.81|23381.81|23301.81|23380.25|23300.25|10
1735838850000|2025-01-02 17:27:30|23381.72|23301.72|23383.1|23303.1|23383.92|23303.92|23381.72|23301.72|10
1735838860000|2025-01-02 17:27:40|23382.81|23302.81|23380.92|23300.92|23383.68|23303.68|23380.59|23300.59|9
1735838870000|2025-01-02 17:27:50|23379.41|23299.41|23381.7|23301.7|23382.07|23302.07|23379.41|23299.41|10
1735838880000|2025-01-02 17:28:00|23382.08|23302.08|23378.69|23298.69|23382.08|23302.08|23378.69|23298.69|10
1735838890000|2025-01-02 17:28:10|23378.48|23298.48|23377.19|23297.19|23378.65|23298.65|23377.17|23297.17|10
1735838900000|2025-01-02 17:28:20|23377.35|23297.35|23376.06|23296.06|23377.7|23297.7|23375.49|23295.49|10
1735838910000|2025-01-02 17:28:30|23375.89|23295.89|23376.43|23296.43|23376.43|23296.43|23374.78|23294.78|10
1735838920000|2025-01-02 17:28:40|23377.28|23297.28|23376.38|23296.38|23377.28|23297.28|23376.38|23296.38|9
1735838930000|2025-01-02 17:28:50|23377.41|23297.41|23378.86|23298.86|23378.86|23298.86|23376.98|23296.98|10
1735838940000|2025-01-02 17:29:00|23378.57|23298.57|23377.13|23297.13|23379.21|23299.21|23377.13|23297.13|10
1735838950000|2025-01-02 17:29:10|23377.08|23297.08|23365.86|23285.86|23377.08|23297.08|23365.84|23285.84|10
1735838960000|2025-01-02 17:29:20|23365.6|23285.6|23354.75|23274.75|23365.6|23285.6|23354.75|23274.75|10
1735838970000|2025-01-02 17:29:30|23352.81|23272.81|23351.95|23271.95|23353.13|23273.13|23351.51|23271.51|9
1735838980000|2025-01-02 17:29:40|23352.76|23272.76|23353.04|23273.04|23353.39|23273.39|23352.49|23272.49|10
1735838990000|2025-01-02 17:29:50|23352.66|23272.66|23354.6|23274.6|23354.61|23274.61|23352.66|23272.66|10
1735839000000|2025-01-02 17:30:00|23354.58|23274.58|23350.02|23270.02|23354.91|23274.91|23350.02|23270.02|10
1735839010000|2025-01-02 17:30:10|23349.49|23269.49|23347.42|23267.42|23350.17|23270.17|23347.42|23267.42|10
1735839020000|2025-01-02 17:30:20|23347.11|23267.11|23346.55|23266.55|23347.38|23267.38|23346.05|23266.05|10
1735839030000|2025-01-02 17:30:30|23347.76|23267.76|23345.86|23265.86|23347.84|23267.84|23345.54|23265.54|10
1735839040000|2025-01-02 17:30:40|23345.42|23265.42|23344.18|23264.18|23345.57|23265.57|23343.58|23263.58|10
1735839050000|2025-01-02 17:30:50|23345.02|23265.02|23343.72|23263.72|23345.32|23265.32|23343.72|23263.72|10
1735839060000|2025-01-02 17:31:00|23343.8|23263.8|23343.27|23263.27|23344.31|23264.31|23342.55|23262.55|10
1735839070000|2025-01-02 17:31:10|23341.38|23261.38|23337.39|23257.39|23341.38|23261.38|23337.21|23257.21|10
1735839080000|2025-01-02 17:31:20|23337.2|23257.2|23342.21|23262.21|23342.21|23262.21|23337.2|23257.2|10
1735839090000|2025-01-02 17:31:30|23341.85|23261.85|23337.56|23257.56|23342.09|23262.09|23337.49|23257.49|10
1735839100000|2025-01-02 17:31:40|23337.93|23257.93|23335.71|23255.71|23338|23258|23335.05|23255.05|10
1735839110000|2025-01-02 17:31:50|23334.99|23254.99|23335.58|23255.58|23336.66|23256.66|23334.75|23254.75|10
1735839120000|2025-01-02 17:32:00|23335.18|23255.18|23336.7|23256.7|23336.7|23256.7|23334.14|23254.14|10
1735839130000|2025-01-02 17:32:10|23336.58|23256.58|23335|23255|23336.68|23256.68|23335|23255|10
1735839140000|2025-01-02 17:32:20|23335.6|23255.6|23333.96|23253.96|23335.84|23255.84|23333.64|23253.64|10
1735839150000|2025-01-02 17:32:30|23332.61|23252.61|23327.62|23247.62|23332.61|23252.61|23327.62|23247.62|10
1735839160000|2025-01-02 17:32:40|23326.86|23246.86|23328.13|23248.13|23328.26|23248.26|23326.67|23246.67|10
1735839170000|2025-01-02 17:32:50|23328.34|23248.34|23326.48|23246.48|23328.34|23248.34|23326.48|23246.48|10
1735839180000|2025-01-02 17:33:00|23326.14|23246.14|23321.47|23241.47|23326.6|23246.6|23321.47|23241.47|10
1735839190000|2025-01-02 17:33:10|23321.08|23241.08|23319.52|23239.52|23321.08|23241.08|23319.25|23239.25|10
1735839200000|2025-01-02 17:33:20|23319.81|23239.81|23322.28|23242.28|23322.28|23242.28|23319.81|23239.81|9
1735839210000|2025-01-02 17:33:30|23322.49|23242.49|23317.71|23237.71|23322.49|23242.49|23317.71|23237.71|10
1735839220000|2025-01-02 17:33:40|23317.92|23237.92|23306.11|23226.11|23317.92|23237.92|23306.11|23226.11|10
1735839230000|2025-01-02 17:33:50|23306.03|23226.03|23299.93|23219.93|23306.03|23226.03|23299.06|23219.06|10
1735839240000|2025-01-02 17:34:00|23300.12|23220.12|23300.93|23220.93|23301.71|23221.71|23299.2|23219.2|10
1735839250000|2025-01-02 17:34:10|23300.52|23220.52|23295.22|23215.22|23300.52|23220.52|23294.38|23214.38|10
1735839260000|2025-01-02 17:34:20|23295.87|23215.87|23293.13|23213.13|23295.87|23215.87|23292.9|23212.9|10
1735839270000|2025-01-02 17:34:30|23293.22|23213.22|23295.92|23215.92|23295.92|23215.92|23292.55|23212.55|10
1735839280000|2025-01-02 17:34:40|23295.86|23215.86|23293.78|23213.78|23295.86|23215.86|23292.83|23212.83|10
1735839290000|2025-01-02 17:34:50|23294.85|23214.85|23296.35|23216.35|23296.35|23216.35|23294.38|23214.38|10
1735839300000|2025-01-02 17:35:00|23296.38|23216.38|23298.47|23218.47|23298.85|23218.85|23296.38|23216.38|10
1735839310000|2025-01-02 17:35:10|23295.5|23215.5|23289|23209|23295.5|23215.5|23289|23209|10
1735839320000|2025-01-02 17:35:20|23289.63|23209.63|23292.99|23212.99|23292.99|23212.99|23289.05|23209.05|10
1735839330000|2025-01-02 17:35:30|23293.07|23213.07|23291.43|23211.43|23293.07|23213.07|23290.53|23210.53|9
1735839340000|2025-01-02 17:35:40|23291.65|23211.65|23285.25|23205.25|23291.79|23211.79|23285.25|23205.25|10
1735839350000|2025-01-02 17:35:50|23285.61|23205.61|23284.34|23204.34|23285.65|23205.65|23284.1|23204.1|10
1735839360000|2025-01-02 17:36:00|23284.31|23204.31|23274.46|23194.46|23284.31|23204.31|23274.46|23194.46|10
1735839370000|2025-01-02 17:36:10|23272.96|23192.96|23272.37|23192.37|23272.96|23192.96|23271.56|23191.56|10
1735839380000|2025-01-02 17:36:20|23272.7|23192.7|23272.78|23192.78|23272.78|23192.78|23271.26|23191.26|10
1735839390000|2025-01-02 17:36:30|23273.45|23193.45|23272.69|23192.69|23274.12|23194.12|23272.69|23192.69|10
1735839400000|2025-01-02 17:36:40|23272.54|23192.54|23270.84|23190.84|23272.86|23192.86|23270.79|23190.79|10
1735839410000|2025-01-02 17:36:50|23272.33|23192.33|23269.39|23189.39|23272.67|23192.67|23269.39|23189.39|10
1735839420000|2025-01-02 17:37:00|23270.19|23190.19|23257.66|23177.66|23270.19|23190.19|23257.66|23177.66|9
1735839430000|2025-01-02 17:37:10|23257.33|23177.33|23251.78|23171.78|23257.33|23177.33|23251.1|23171.1|10
1735839440000|2025-01-02 17:37:20|23250.99|23170.99|23249.03|23169.03|23251.53|23171.53|23249.03|23169.03|10
1735839450000|2025-01-02 17:37:30|23249.36|23169.36|23249.89|23169.89|23250.41|23170.41|23249.36|23169.36|9
1735839460000|2025-01-02 17:37:40|23249.34|23169.34|23236.83|23156.83|23249.34|23169.34|23236.83|23156.83|10
1735839470000|2025-01-02 17:37:50|23236.41|23156.41|23235.31|23155.31|23237.07|23157.07|23234.74|23154.74|10
1735839480000|2025-01-02 17:38:00|23231.78|23151.78|23229.68|23149.68|23232.21|23152.21|23229.68|23149.68|10
1735839490000|2025-01-02 17:38:10|23229.28|23149.28|23227.58|23147.58|23229.6|23149.6|23227.58|23147.58|10
1735839500000|2025-01-02 17:38:20|23228.05|23148.05|23221.95|23141.95|23228.05|23148.05|23221.15|23141.15|9
1735839510000|2025-01-02 17:38:30|23222.33|23142.33|23224.27|23144.27|23224.27|23144.27|23221.8|23141.8|10
1735839520000|2025-01-02 17:38:40|23224.17|23144.17|23220.99|23140.99|23224.17|23144.17|23219.86|23139.86|10
1735839530000|2025-01-02 17:38:50|23220.89|23140.89|23219.16|23139.16|23221.19|23141.19|23218.68|23138.68|9
1735839540000|2025-01-02 17:39:00|23219.6|23139.6|23220.91|23140.91|23221.92|23141.92|23219.6|23139.6|9
1735839550000|2025-01-02 17:39:10|23220.14|23140.14|23214.96|23134.96|23220.48|23140.48|23214.76|23134.76|10
1735839560000|2025-01-02 17:39:20|23212.94|23132.94|23205.35|23125.35|23212.94|23132.94|23205.35|23125.35|10
1735839570000|2025-01-02 17:39:30|23205.52|23125.52|23195.65|23115.65|23205.52|23125.52|23195.25|23115.25|10
1735839580000|2025-01-02 17:39:40|23195.43|23115.43|23196.91|23116.91|23196.91|23116.91|23195.43|23115.43|10
1735839590000|2025-01-02 17:39:50|23196.86|23116.86|23197.32|23117.32|23197.32|23117.32|23196.22|23116.22|10
1735839600000|2025-01-02 17:40:00|23197.49|23117.49|23197.45|23117.45|23199.3|23119.3|23197.45|23117.45|9
1735839610000|2025-01-02 17:40:10|23196.55|23116.55|23198.74|23118.74|23199.22|23119.22|23195.73|23115.73|10
1735839620000|2025-01-02 17:40:20|23197.82|23117.82|23208.26|23128.26|23208.26|23128.26|23196.96|23116.96|10
1735839630000|2025-01-02 17:40:30|23207.36|23127.36|23204.56|23124.56|23207.36|23127.36|23203.01|23123.01|10
1735839640000|2025-01-02 17:40:40|23204.54|23124.54|23208.54|23128.54|23208.73|23128.73|23204.54|23124.54|10
1735839650000|2025-01-02 17:40:50|23209.53|23129.53|23208.6|23128.6|23211.41|23131.41|23208.52|23128.52|10
1735839660000|2025-01-02 17:41:00|23208.69|23128.69|23209.51|23129.51|23210.05|23130.05|23208.69|23128.69|10
1735839670000|2025-01-02 17:41:10|23209.76|23129.76|23206.02|23126.02|23209.78|23129.78|23206.02|23126.02|10
1735839680000|2025-01-02 17:41:20|23205.99|23125.99|23209|23129|23209.36|23129.36|23205.99|23125.99|10
1735839690000|2025-01-02 17:41:30|23205.66|23125.66|23208.02|23128.02|23208.06|23128.06|23205.66|23125.66|10
1735839700000|2025-01-02 17:41:40|23209.31|23129.31|23216.58|23136.58|23216.58|23136.58|23209.31|23129.31|10
1735839710000|2025-01-02 17:41:50|23217.77|23137.77|23220.54|23140.54|23222.05|23142.05|23217.77|23137.77|10
1735839720000|2025-01-02 17:42:00|23220.35|23140.35|23219.85|23139.85|23220.89|23140.89|23218.48|23138.48|10
1735839730000|2025-01-02 17:42:10|23220.39|23140.39|23216.28|23136.28|23220.39|23140.39|23216.28|23136.28|10
1735839740000|2025-01-02 17:42:20|23216.35|23136.35|23212.6|23132.6|23216.35|23136.35|23212.6|23132.6|10
1735839750000|2025-01-02 17:42:30|23211.2|23131.2|23202.13|23122.13|23211.2|23131.2|23202.13|23122.13|10
1735839760000|2025-01-02 17:42:40|23201.97|23121.97|23201.04|23121.04|23202.22|23122.22|23200.6|23120.6|10
1735839770000|2025-01-02 17:42:50|23201.43|23121.43|23200.31|23120.31|23202.92|23122.92|23200.31|23120.31|10
1735839780000|2025-01-02 17:43:00|23200.83|23120.83|23202.99|23122.99|23202.99|23122.99|23200.83|23120.83|10
1735839790000|2025-01-02 17:43:10|23203.14|23123.14|23207.13|23127.13|23207.13|23127.13|23203.14|23123.14|10
1735839800000|2025-01-02 17:43:20|23207.21|23127.21|23208.81|23128.81|23208.81|23128.81|23206.39|23126.39|9
1735839810000|2025-01-02 17:43:30|23209.08|23129.08|23218.53|23138.53|23218.53|23138.53|23209.08|23129.08|10
1735839820000|2025-01-02 17:43:40|23218.56|23138.56|23229.04|23149.04|23229.04|23149.04|23218.56|23138.56|10
1735839830000|2025-01-02 17:43:50|23228.44|23148.44|23233.14|23153.14|23233.65|23153.65|23228.39|23148.39|10
1735839840000|2025-01-02 17:44:00|23232.74|23152.74|23231.28|23151.28|23233.28|23153.28|23231.28|23151.28|10
1735839850000|2025-01-02 17:44:10|23231.83|23151.83|23235.71|23155.71|23235.71|23155.71|23231.83|23151.83|10
1735839860000|2025-01-02 17:44:20|23235.59|23155.59|23232.23|23152.23|23235.59|23155.59|23232.23|23152.23|10
1735839870000|2025-01-02 17:44:30|23232.21|23152.21|23231.48|23151.48|23232.21|23152.21|23230.45|23150.45|10
1735839880000|2025-01-02 17:44:40|23232.16|23152.16|23230.89|23150.89|23232.16|23152.16|23230.38|23150.38|10
1735839890000|2025-01-02 17:44:50|23230.25|23150.25|23228.99|23148.99|23230.25|23150.25|23228.69|23148.69|10
1735839900000|2025-01-02 17:45:00|23229.19|23149.19|23228.28|23148.28|23230|23150|23228.28|23148.28|10
1735839910000|2025-01-02 17:45:10|23228.47|23148.47|23229.65|23149.65|23229.65|23149.65|23227.63|23147.63|10
1735839920000|2025-01-02 17:45:20|23229.4|23149.4|23224.82|23144.82|23229.4|23149.4|23224.26|23144.26|10
1735839930000|2025-01-02 17:45:30|23224.67|23144.67|23226.09|23146.09|23226.09|23146.09|23224.15|23144.15|10
1735839940000|2025-01-02 17:45:40|23226.15|23146.15|23227.42|23147.42|23228.23|23148.23|23226.15|23146.15|10
1735839950000|2025-01-02 17:45:50|23226.73|23146.73|23224.3|23144.3|23226.73|23146.73|23223.41|23143.41|10
1735839960000|2025-01-02 17:46:00|23224.28|23144.28|23217.06|23137.06|23224.59|23144.59|23217.06|23137.06|10
1735839970000|2025-01-02 17:46:10|23216.2|23136.2|23204.97|23124.97|23216.2|23136.2|23204.97|23124.97|10
1735839980000|2025-01-02 17:46:20|23203.82|23123.82|23200.5|23120.5|23204.06|23124.06|23200.48|23120.48|10
1735839990000|2025-01-02 17:46:30|23198.08|23118.08|23198.7|23118.7|23199.19|23119.19|23196.39|23116.39|10
1735840000000|2025-01-02 17:46:40|23199.87|23119.87|23197.42|23117.42|23202.17|23122.17|23194.07|23114.07|10
1735840010000|2025-01-02 17:46:50|23197.6|23117.6|23197.48|23117.48|23199.61|23119.61|23197.48|23117.48|10
1735840020000|2025-01-02 17:47:00|23197.67|23117.67|23198.42|23118.42|23199.09|23119.09|23197.67|23117.67|10
1735840030000|2025-01-02 17:47:10|23198.98|23118.98|23190.19|23110.19|23199.21|23119.21|23190.19|23110.19|10
1735840040000|2025-01-02 17:47:20|23188.87|23108.87|23183.43|23103.43|23188.87|23108.87|23182.43|23102.43|10
1735840050000|2025-01-02 17:47:30|23183.76|23103.76|23183.66|23103.66|23183.99|23103.99|23182.96|23102.96|10
1735840060000|2025-01-02 17:47:40|23183.61|23103.61|23180.75|23100.75|23183.61|23103.61|23180.39|23100.39|10
1735840070000|2025-01-02 17:47:50|23180.94|23100.94|23180.04|23100.04|23183.25|23103.25|23180.04|23100.04|10
1735840080000|2025-01-02 17:48:00|23179.58|23099.58|23170.64|23090.64|23179.58|23099.58|23170.64|23090.64|10
1735840090000|2025-01-02 17:48:10|23170.83|23090.83|23155.87|23075.87|23170.83|23090.83|23155.87|23075.87|10
1735840100000|2025-01-02 17:48:20|23153.46|23073.46|23152.36|23072.36|23153.46|23073.46|23150.36|23070.36|10
1735840110000|2025-01-02 17:48:30|23152.51|23072.51|23158|23078|23158|23078|23152.51|23072.51|10
1735840120000|2025-01-02 17:48:40|23157.9|23077.9|23156.67|23076.67|23157.9|23077.9|23156.67|23076.67|10
1735840130000|2025-01-02 17:48:50|23156.81|23076.81|23157.32|23077.32|23157.38|23077.38|23154.74|23074.74|10
1735840140000|2025-01-02 17:49:00|23157.81|23077.81|23162.74|23082.74|23162.74|23082.74|23156.94|23076.94|10
1735840150000|2025-01-02 17:49:10|23162.47|23082.47|23158.17|23078.17|23163.22|23083.22|23157.75|23077.75|10
1735840160000|2025-01-02 17:49:20|23159|23079|23158.34|23078.34|23159|23079|23156.34|23076.34|10
1735840170000|2025-01-02 17:49:30|23158.07|23078.07|23156.98|23076.98|23158.74|23078.74|23156.4|23076.4|10
1735840180000|2025-01-02 17:49:40|23157.14|23077.14|23159.4|23079.4|23159.4|23079.4|23157.13|23077.13|10
1735840190000|2025-01-02 17:49:50|23159.06|23079.06|23158.34|23078.34|23159.06|23079.06|23158.33|23078.33|10
1735840200000|2025-01-02 17:50:00|23157.85|23077.85|23154.04|23074.04|23157.85|23077.85|23154.04|23074.04|10
1735840210000|2025-01-02 17:50:10|23154.65|23074.65|23152.08|23072.08|23155.5|23075.5|23152.08|23072.08|10
1735840220000|2025-01-02 17:50:20|23151.48|23071.48|23151.28|23071.28|23151.76|23071.76|23148.73|23068.73|10
1735840230000|2025-01-02 17:50:30|23150.56|23070.56|23157.12|23077.12|23157.29|23077.29|23150.48|23070.48|10
1735840240000|2025-01-02 17:50:40|23156.58|23076.58|23160.98|23080.98|23161.46|23081.46|23156.58|23076.58|10
1735840250000|2025-01-02 17:50:50|23160.85|23080.85|23160.36|23080.36|23160.91|23080.91|23158.19|23078.19|10
1735840260000|2025-01-02 17:51:00|23160.18|23080.18|23159.2|23079.2|23163.02|23083.02|23159.2|23079.2|10
1735840270000|2025-01-02 17:51:10|23159.33|23079.33|23163.32|23083.32|23163.32|23083.32|23158.82|23078.82|10
1735840280000|2025-01-02 17:51:20|23163.82|23083.82|23162.63|23082.63|23164.19|23084.19|23161.76|23081.76|10
1735840290000|2025-01-02 17:51:30|23161.87|23081.87|23164.37|23084.37|23164.86|23084.86|23161.87|23081.87|10
1735840300000|2025-01-02 17:51:40|23165.2|23085.2|23166.45|23086.45|23167.21|23087.21|23165.2|23085.2|10
1735840310000|2025-01-02 17:51:50|23166.09|23086.09|23171.51|23091.51|23171.51|23091.51|23166.09|23086.09|10
1735840320000|2025-01-02 17:52:00|23172.18|23092.18|23178.61|23098.61|23178.61|23098.61|23171.63|23091.63|10
1735840330000|2025-01-02 17:52:10|23176.61|23096.61|23178.43|23098.43|23178.43|23098.43|23175.84|23095.84|10
1735840340000|2025-01-02 17:52:20|23178.94|23098.94|23185.83|23105.83|23185.83|23105.83|23178.87|23098.87|10
1735840350000|2025-01-02 17:52:30|23186.18|23106.18|23187.19|23107.19|23187.26|23107.26|23185.32|23105.32|10
1735840360000|2025-01-02 17:52:40|23187.13|23107.13|23187.54|23107.54|23188.47|23108.47|23186.29|23106.29|10
1735840370000|2025-01-02 17:52:50|23187.63|23107.63|23184.58|23104.58|23187.63|23107.63|23184.58|23104.58|10
1735840380000|2025-01-02 17:53:00|23184.62|23104.62|23183.25|23103.25|23185.21|23105.21|23183.25|23103.25|10
1735840390000|2025-01-02 17:53:10|23183.05|23103.05|23184.64|23104.64|23184.64|23104.64|23182.99|23102.99|10
1735840400000|2025-01-02 17:53:20|23184.75|23104.75|23186.74|23106.74|23187.23|23107.23|23184.42|23104.42|10
1735840410000|2025-01-02 17:53:30|23187.59|23107.59|23187.57|23107.57|23187.6|23107.6|23186.42|23106.42|10
1735840420000|2025-01-02 17:53:40|23187.38|23107.38|23188.13|23108.13|23188.69|23108.69|23187.38|23107.38|10
1735840430000|2025-01-02 17:53:50|23188.67|23108.67|23190.24|23110.24|23190.35|23110.35|23188.67|23108.67|10
1735840440000|2025-01-02 17:54:00|23190.92|23110.92|23197.87|23117.87|23198.18|23118.18|23190.92|23110.92|10
1735840450000|2025-01-02 17:54:10|23197.94|23117.94|23197.5|23117.5|23198.03|23118.03|23196.89|23116.89|9
1735840460000|2025-01-02 17:54:20|23197.66|23117.66|23199.28|23119.28|23199.28|23119.28|23197.66|23117.66|10
1735840470000|2025-01-02 17:54:30|23199.41|23119.41|23198.09|23118.09|23199.41|23119.41|23197.99|23117.99|9
1735840480000|2025-01-02 17:54:40|23197.47|23117.47|23195.51|23115.51|23197.63|23117.63|23194.83|23114.83|10
1735840490000|2025-01-02 17:54:50|23195.38|23115.38|23196.69|23116.69|23196.69|23116.69|23195.19|23115.19|10
1735840500000|2025-01-02 17:55:00|23196.66|23116.66|23200.49|23120.49|23200.49|23120.49|23196.66|23116.66|9
1735840510000|2025-01-02 17:55:10|23202.65|23122.65|23209.35|23129.35|23209.35|23129.35|23202.65|23122.65|10
1735840520000|2025-01-02 17:55:20|23210.43|23130.43|23205.72|23125.72|23210.43|23130.43|23205.72|23125.72|10
1735840530000|2025-01-02 17:55:30|23205.78|23125.78|23204.39|23124.39|23205.78|23125.78|23202.66|23122.66|10
1735840540000|2025-01-02 17:55:40|23204.55|23124.55|23203.92|23123.92|23206.39|23126.39|23203.92|23123.92|9
1735840550000|2025-01-02 17:55:50|23203.76|23123.76|23201.92|23121.92|23203.92|23123.92|23201.92|23121.92|10
1735840560000|2025-01-02 17:56:00|23201.43|23121.43|23196.6|23116.6|23201.51|23121.51|23196.6|23116.6|10
1735840570000|2025-01-02 17:56:10|23196.99|23116.99|23194.88|23114.88|23197.92|23117.92|23194.63|23114.63|9
1735840580000|2025-01-02 17:56:20|23194.83|23114.83|23194.14|23114.14|23194.83|23114.83|23192.49|23112.49|10
1735840590000|2025-01-02 17:56:30|23194.2|23114.2|23196.31|23116.31|23196.31|23116.31|23193.88|23113.88|10
1735840600000|2025-01-02 17:56:40|23196.51|23116.51|23201.19|23121.19|23201.19|23121.19|23196.51|23116.51|9
1735840610000|2025-01-02 17:56:50|23201.33|23121.33|23205.37|23125.37|23205.51|23125.51|23201.33|23121.33|10
1735840620000|2025-01-02 17:57:00|23205.2|23125.2|23207|23127|23207.52|23127.52|23205.2|23125.2|10
1735840630000|2025-01-02 17:57:10|23207.57|23127.57|23209.29|23129.29|23209.63|23129.63|23207.57|23127.57|9
1735840640000|2025-01-02 17:57:20|23208.89|23128.89|23213.04|23133.04|23213.04|23133.04|23208.68|23128.68|10
1735840650000|2025-01-02 17:57:30|23212.67|23132.67|23210.22|23130.22|23212.67|23132.67|23210.06|23130.06|8
1735840660000|2025-01-02 17:57:40|23209.8|23129.8|23209.85|23129.85|23210.81|23130.81|23208.26|23128.26|10
1735840670000|2025-01-02 17:57:50|23210.04|23130.04|23210.26|23130.26|23210.6|23130.6|23208.83|23128.83|10
1735840680000|2025-01-02 17:58:00|23210.39|23130.39|23210.58|23130.58|23211.19|23131.19|23210.1|23130.1|10
1735840690000|2025-01-02 17:58:10|23210.96|23130.96|23212.64|23132.64|23213.47|23133.47|23210.96|23130.96|10
1735840700000|2025-01-02 17:58:20|23212.74|23132.74|23215.05|23135.05|23215.41|23135.41|23212.74|23132.74|9
1735840710000|2025-01-02 17:58:30|23214.5|23134.5|23214.56|23134.56|23214.69|23134.69|23213.61|23133.61|10
1735840720000|2025-01-02 17:58:40|23214.36|23134.36|23214.3|23134.3|23215.33|23135.33|23214.3|23134.3|9
1735840730000|2025-01-02 17:58:50|23214.34|23134.34|23215.55|23135.55|23215.55|23135.55|23214.34|23134.34|8
1735840740000|2025-01-02 17:59:00|23215.5|23135.5|23218.6|23138.6|23219.75|23139.75|23215.5|23135.5|10
1735840750000|2025-01-02 17:59:10|23219.28|23139.28|23221.11|23141.11|23221.11|23141.11|23219.28|23139.28|10
1735840760000|2025-01-02 17:59:20|23221.39|23141.39|23227.02|23147.02|23227.02|23147.02|23221.39|23141.39|10
1735840770000|2025-01-02 17:59:30|23230.4|23150.4|23232.57|23152.57|23233.84|23153.84|23230.4|23150.4|10
1735840780000|2025-01-02 17:59:40|23232.55|23152.55|23232.05|23152.05|23232.55|23152.55|23231.51|23151.51|10
1735840790000|2025-01-02 17:59:50|23232.66|23152.66|23234.1|23154.1|23234.1|23154.1|23232.66|23152.66|10
1735840800000|2025-01-02 18:00:00|23233.89|23153.89|23236.24|23156.24|23236.24|23156.24|23233.41|23153.41|9
1735840810000|2025-01-02 18:00:10|23237.22|23157.22|23246.83|23166.83|23246.83|23166.83|23237.22|23157.22|10
1735840820000|2025-01-02 18:00:20|23248.13|23168.13|23252.95|23172.95|23252.95|23172.95|23248.13|23168.13|10
1735840830000|2025-01-02 18:00:30|23253.12|23173.12|23257.73|23177.73|23258|23178|23251.84|23171.84|9
1735840840000|2025-01-02 18:00:40|23257.87|23177.87|23257.68|23177.68|23258|23178|23257.43|23177.43|10
1735840850000|2025-01-02 18:00:50|23257.7|23177.7|23256.03|23176.03|23257.7|23177.7|23256.03|23176.03|9
1735840860000|2025-01-02 18:01:00|23255.52|23175.52|23257.42|23177.42|23259.46|23179.46|23255.52|23175.52|10
1735840870000|2025-01-02 18:01:10|23257.74|23177.74|23257.85|23177.85|23257.85|23177.85|23256.32|23176.32|10
1735840880000|2025-01-02 18:01:20|23257.7|23177.7|23256.47|23176.47|23259.12|23179.12|23256.47|23176.47|10
1735840890000|2025-01-02 18:01:30|23255.37|23175.37|23254.69|23174.69|23255.37|23175.37|23253.43|23173.43|10
1735840900000|2025-01-02 18:01:40|23254.83|23174.83|23254.86|23174.86|23255.23|23175.23|23254.23|23174.23|10
1735840910000|2025-01-02 18:01:50|23253.93|23173.93|23252.11|23172.11|23254.08|23174.08|23252.11|23172.11|10
1735840920000|2025-01-02 18:02:00|23251.98|23171.98|23246.61|23166.61|23251.98|23171.98|23246.61|23166.61|10
1735840930000|2025-01-02 18:02:10|23239.3|23159.3|23232.33|23152.33|23239.3|23159.3|23232.33|23152.33|10
1735840940000|2025-01-02 18:02:20|23233.41|23153.41|23234.37|23154.37|23235.81|23155.81|23233.41|23153.41|10
1735840950000|2025-01-02 18:02:30|23234.4|23154.4|23225.47|23145.47|23234.4|23154.4|23225.47|23145.47|10
1735840960000|2025-01-02 18:02:40|23225.35|23145.35|23223.6|23143.6|23226.56|23146.56|23223.6|23143.6|10
1735840970000|2025-01-02 18:02:50|23223.71|23143.71|23222.55|23142.55|23223.71|23143.71|23220.68|23140.68|10
1735840980000|2025-01-02 18:03:00|23222.47|23142.47|23225.81|23145.81|23225.81|23145.81|23220.56|23140.56|10
1735840990000|2025-01-02 18:03:10|23225.37|23145.37|23219.61|23139.61|23225.37|23145.37|23219.61|23139.61|10
1735841000000|2025-01-02 18:03:20|23220.1|23140.1|23223.2|23143.2|23223.2|23143.2|23220.1|23140.1|10
1735841010000|2025-01-02 18:03:30|23223.49|23143.49|23218.78|23138.78|23223.71|23143.71|23218.78|23138.78|10
1735841020000|2025-01-02 18:03:40|23216.42|23136.42|23213.83|23133.83|23216.42|23136.42|23213.76|23133.76|10
1735841030000|2025-01-02 18:03:50|23213.73|23133.73|23213.19|23133.19|23213.73|23133.73|23212.9|23132.9|10
1735841040000|2025-01-02 18:04:00|23213.42|23133.42|23200.91|23120.91|23213.56|23133.56|23200.91|23120.91|10
1735841050000|2025-01-02 18:04:10|23199.95|23119.95|23196.31|23116.31|23199.95|23119.95|23196.31|23116.31|10
1735841060000|2025-01-02 18:04:20|23195.7|23115.7|23195.41|23115.41|23197.84|23117.84|23195.41|23115.41|10
1735841070000|2025-01-02 18:04:30|23194.95|23114.95|23196.62|23116.62|23196.79|23116.79|23194.95|23114.95|10
1735841080000|2025-01-02 18:04:40|23197.13|23117.13|23200.81|23120.81|23200.81|23120.81|23197.13|23117.13|10
1735841090000|2025-01-02 18:04:50|23201.64|23121.64|23198.68|23118.68|23201.64|23121.64|23198.68|23118.68|10
1735841100000|2025-01-02 18:05:00|23198.21|23118.21|23196.28|23116.28|23199.56|23119.56|23196.25|23116.25|10
1735841110000|2025-01-02 18:05:10|23195.9|23115.9|23195.93|23115.93|23195.94|23115.94|23194.97|23114.97|10
1735841120000|2025-01-02 18:05:20|23195.85|23115.85|23188.16|23108.16|23195.99|23115.99|23188.16|23108.16|10
1735841130000|2025-01-02 18:05:30|23188.19|23108.19|23187.73|23107.73|23188.85|23108.85|23187.45|23107.45|10
1735841140000|2025-01-02 18:05:40|23187.98|23107.98|23191.64|23111.64|23191.64|23111.64|23187.98|23107.98|9
1735841150000|2025-01-02 18:05:50|23191.99|23111.99|23190.59|23110.59|23195.3|23115.3|23190.23|23110.23|10
1735841160000|2025-01-02 18:06:00|23190.4|23110.4|23193.33|23113.33|23193.33|23113.33|23189.68|23109.68|10
1735841170000|2025-01-02 18:06:10|23194.51|23114.51|23200.27|23120.27|23200.27|23120.27|23194.51|23114.51|10
1735841180000|2025-01-02 18:06:20|23200.49|23120.49|23201.32|23121.32|23202.44|23122.44|23200.12|23120.12|10
1735841190000|2025-01-02 18:06:30|23201.08|23121.08|23201.02|23121.02|23205.3|23125.3|23201.02|23121.02|10
1735841200000|2025-01-02 18:06:40|23200.6|23120.6|23202.72|23122.72|23202.72|23122.72|23200.58|23120.58|10
1735841210000|2025-01-02 18:06:50|23202.83|23122.83|23200.51|23120.51|23203.21|23123.21|23200.51|23120.51|10
1735841220000|2025-01-02 18:07:00|23199.2|23119.2|23203.39|23123.39|23203.39|23123.39|23198.83|23118.83|10
1735841230000|2025-01-02 18:07:10|23206.83|23126.83|23205.36|23125.36|23207.22|23127.22|23205.04|23125.04|10
1735841240000|2025-01-02 18:07:20|23205.56|23125.56|23205.68|23125.68|23205.97|23125.97|23204.71|23124.71|10
1735841250000|2025-01-02 18:07:30|23206.47|23126.47|23208.65|23128.65|23208.75|23128.75|23206.47|23126.47|10
1735841260000|2025-01-02 18:07:40|23208.74|23128.74|23212.5|23132.5|23212.55|23132.55|23208.71|23128.71|10
1735841270000|2025-01-02 18:07:50|23212.48|23132.48|23214.65|23134.65|23214.65|23134.65|23212.48|23132.48|10
1735841280000|2025-01-02 18:08:00|23214.82|23134.82|23218.48|23138.48|23218.48|23138.48|23214.23|23134.23|10
1735841290000|2025-01-02 18:08:10|23219.04|23139.04|23227.57|23147.57|23227.57|23147.57|23219.04|23139.04|10
1735841300000|2025-01-02 18:08:20|23228.85|23148.85|23231.76|23151.76|23231.76|23151.76|23228.85|23148.85|10
1735841310000|2025-01-02 18:08:30|23231.62|23151.62|23232.2|23152.2|23232.2|23152.2|23231.38|23151.38|10
1735841320000|2025-01-02 18:08:40|23231.86|23151.86|23234.88|23154.88|23234.89|23154.89|23231.78|23151.78|10
1735841330000|2025-01-02 18:08:50|23234.97|23154.97|23237.83|23157.83|23237.9|23157.9|23234.97|23154.97|10
1735841340000|2025-01-02 18:09:00|23238.38|23158.38|23245.31|23165.31|23245.31|23165.31|23238.38|23158.38|10
1735841350000|2025-01-02 18:09:10|23246.32|23166.32|23260.84|23180.84|23260.84|23180.84|23245.33|23165.33|10
1735841360000|2025-01-02 18:09:20|23264.19|23184.19|23267.43|23187.43|23267.43|23187.43|23264.19|23184.19|10
1735841370000|2025-01-02 18:09:30|23268.37|23188.37|23272.31|23192.31|23272.53|23192.53|23267.9|23187.9|10
1735841380000|2025-01-02 18:09:40|23272.29|23192.29|23270.59|23190.59|23272.67|23192.67|23270.59|23190.59|10
1735841390000|2025-01-02 18:09:50|23269.76|23189.76|23273|23193|23276.04|23196.04|23269.72|23189.72|10
1735841400000|2025-01-02 18:10:00|23273.09|23193.09|23273.34|23193.34|23274.7|23194.7|23272.2|23192.2|10
1735841410000|2025-01-02 18:10:10|23273.65|23193.65|23270.44|23190.44|23273.65|23193.65|23270.44|23190.44|10
1735841420000|2025-01-02 18:10:20|23270.56|23190.56|23270.18|23190.18|23270.95|23190.95|23269.82|23189.82|10
1735841430000|2025-01-02 18:10:30|23269.92|23189.92|23270.59|23190.59|23271.27|23191.27|23269.45|23189.45|10
1735841440000|2025-01-02 18:10:40|23269.74|23189.74|23269.02|23189.02|23270.11|23190.11|23269.02|23189.02|10
1735841450000|2025-01-02 18:10:50|23268.75|23188.75|23269.56|23189.56|23269.67|23189.67|23267.9|23187.9|10
1735841460000|2025-01-02 18:11:00|23269.37|23189.37|23268.98|23188.98|23270.7|23190.7|23268.04|23188.04|10
1735841470000|2025-01-02 18:11:10|23268.82|23188.82|23270.53|23190.53|23271.66|23191.66|23268.82|23188.82|10
1735841480000|2025-01-02 18:11:20|23270.89|23190.89|23270.36|23190.36|23270.89|23190.89|23268.4|23188.4|10
1735841490000|2025-01-02 18:11:30|23270.55|23190.55|23270.06|23190.06|23271.32|23191.32|23269.43|23189.43|10
1735841500000|2025-01-02 18:11:40|23270.09|23190.09|23268.5|23188.5|23270.54|23190.54|23268.5|23188.5|10
1735841510000|2025-01-02 18:11:50|23267.12|23187.12|23259.99|23179.99|23267.12|23187.12|23259.99|23179.99|10
1735841520000|2025-01-02 18:12:00|23260.22|23180.22|23255.14|23175.14|23260.22|23180.22|23255.06|23175.06|10
1735841530000|2025-01-02 18:12:10|23254.97|23174.97|23259.79|23179.79|23259.79|23179.79|23254.97|23174.97|10
1735841540000|2025-01-02 18:12:20|23261.75|23181.75|23262.74|23182.74|23262.74|23182.74|23261.21|23181.21|10
1735841550000|2025-01-02 18:12:30|23262.65|23182.65|23262.14|23182.14|23263.75|23183.75|23262.14|23182.14|10
1735841560000|2025-01-02 18:12:40|23262.06|23182.06|23261.04|23181.04|23262.06|23182.06|23261.04|23181.04|10
1735841570000|2025-01-02 18:12:50|23262.25|23182.25|23254.64|23174.64|23262.25|23182.25|23254.64|23174.64|10
1735841580000|2025-01-02 18:13:00|23253.78|23173.78|23252.38|23172.38|23253.78|23173.78|23252.11|23172.11|10
1735841590000|2025-01-02 18:13:10|23252.56|23172.56|23252.09|23172.09|23252.56|23172.56|23251.67|23171.67|10
1735841600000|2025-01-02 18:13:20|23252|23172|23250.12|23170.12|23252.88|23172.88|23250.12|23170.12|10
1735841610000|2025-01-02 18:13:30|23251.09|23171.09|23251.51|23171.51|23251.51|23171.51|23250.3|23170.3|10
1735841620000|2025-01-02 18:13:40|23251.59|23171.59|23251.3|23171.3|23251.83|23171.83|23250.78|23170.78|9
1735841630000|2025-01-02 18:13:50|23251.52|23171.52|23253.54|23173.54|23253.54|23173.54|23251.37|23171.37|10
1735841640000|2025-01-02 18:14:00|23253.8|23173.8|23254.43|23174.43|23255.18|23175.18|23253.8|23173.8|10
1735841650000|2025-01-02 18:14:10|23254.8|23174.8|23256.04|23176.04|23256.07|23176.07|23254.8|23174.8|10
1735841660000|2025-01-02 18:14:20|23255.82|23175.82|23255.08|23175.08|23256.13|23176.13|23255.08|23175.08|9
1735841670000|2025-01-02 18:14:30|23254.95|23174.95|23254.24|23174.24|23254.95|23174.95|23253.92|23173.92|10
1735841680000|2025-01-02 18:14:40|23254.29|23174.29|23254.1|23174.1|23254.31|23174.31|23253.95|23173.95|10
1735841690000|2025-01-02 18:14:50|23253.76|23173.76|23253.84|23173.84|23254.42|23174.42|23253.64|23173.64|10
1735841700000|2025-01-02 18:15:00|23252.91|23172.91|23253.27|23173.27|23253.27|23173.27|23252.2|23172.2|10
1735841710000|2025-01-02 18:15:10|23253.32|23173.32|23250.65|23170.65|23253.32|23173.32|23250.45|23170.45|10
1735841720000|2025-01-02 18:15:20|23249.82|23169.82|23245.94|23165.94|23249.82|23169.82|23245.94|23165.94|10
1735841730000|2025-01-02 18:15:30|23245.96|23165.96|23242.82|23162.82|23245.96|23165.96|23242.82|23162.82|10
1735841740000|2025-01-02 18:15:40|23243.23|23163.23|23240.56|23160.56|23243.75|23163.75|23240.25|23160.25|10
1735841750000|2025-01-02 18:15:50|23241.01|23161.01|23243.33|23163.33|23243.33|23163.33|23241.01|23161.01|10
1735841760000|2025-01-02 18:16:00|23243.84|23163.84|23243.7|23163.7|23243.84|23163.84|23238.94|23158.94|10
1735841770000|2025-01-02 18:16:10|23243.81|23163.81|23242.15|23162.15|23244.63|23164.63|23241.83|23161.83|10
1735841780000|2025-01-02 18:16:20|23242.4|23162.4|23247.3|23167.3|23247.53|23167.53|23242.4|23162.4|10
1735841790000|2025-01-02 18:16:30|23247.43|23167.43|23246.17|23166.17|23247.74|23167.74|23246.1|23166.1|10
1735841800000|2025-01-02 18:16:40|23246.46|23166.46|23242.83|23162.83|23246.46|23166.46|23242.5|23162.5|10
1735841810000|2025-01-02 18:16:50|23245.6|23165.6|23245.68|23165.68|23245.87|23165.87|23245.45|23165.45|10
1735841820000|2025-01-02 18:17:00|23245.62|23165.62|23251.48|23171.48|23251.77|23171.77|23245.59|23165.59|10
1735841830000|2025-01-02 18:17:10|23251.52|23171.52|23250.49|23170.49|23251.52|23171.52|23248.58|23168.58|10
1735841840000|2025-01-02 18:17:20|23250.61|23170.61|23246.29|23166.29|23250.61|23170.61|23246.29|23166.29|9
1735841850000|2025-01-02 18:17:30|23246.5|23166.5|23244.38|23164.38|23246.5|23166.5|23244.38|23164.38|10
1735841860000|2025-01-02 18:17:40|23244.45|23164.45|23246.11|23166.11|23246.17|23166.17|23244.45|23164.45|10
1735841870000|2025-01-02 18:17:50|23246.08|23166.08|23244.76|23164.76|23246.08|23166.08|23244.76|23164.76|10
1735841880000|2025-01-02 18:18:00|23244.26|23164.26|23245.48|23165.48|23245.91|23165.91|23244.26|23164.26|10
1735841890000|2025-01-02 18:18:10|23245.78|23165.78|23246.32|23166.32|23247.01|23167.01|23244.99|23164.99|9
1735841900000|2025-01-02 18:18:20|23246.44|23166.44|23250.01|23170.01|23250.48|23170.48|23246.44|23166.44|10
1735841910000|2025-01-02 18:18:30|23249.61|23169.61|23249.7|23169.7|23250.5|23170.5|23248.41|23168.41|10
1735841920000|2025-01-02 18:18:40|23249.02|23169.02|23251.21|23171.21|23251.41|23171.41|23249.02|23169.02|10
1735841930000|2025-01-02 18:18:50|23251.94|23171.94|23257.39|23177.39|23257.39|23177.39|23251.94|23171.94|10
1735841940000|2025-01-02 18:19:00|23257.17|23177.17|23253.47|23173.47|23257.4|23177.4|23253.34|23173.34|10
1735841950000|2025-01-02 18:19:10|23253.74|23173.74|23254.06|23174.06|23254.06|23174.06|23252.78|23172.78|10
1735841960000|2025-01-02 18:19:20|23254.26|23174.26|23254.26|23174.26|23254.28|23174.28|23254.1|23174.1|9
1735841970000|2025-01-02 18:19:30|23254.23|23174.23|23254.23|23174.23|23254.23|23174.23|23253.5|23173.5|10
1735841980000|2025-01-02 18:19:40|23254.16|23174.16|23254.29|23174.29|23254.94|23174.94|23254.16|23174.16|10
1735841990000|2025-01-02 18:19:50|23254.65|23174.65|23258.34|23178.34|23258.48|23178.48|23254.65|23174.65|10
1735842000000|2025-01-02 18:20:00|23258.27|23178.27|23263.63|23183.63|23263.63|23183.63|23258.27|23178.27|10
1735842010000|2025-01-02 18:20:10|23265.09|23185.09|23267.2|23187.2|23267.5|23187.5|23265.09|23185.09|10
1735842020000|2025-01-02 18:20:20|23268.16|23188.16|23268.09|23188.09|23268.33|23188.33|23267.89|23187.89|10
1735842030000|2025-01-02 18:20:30|23268.19|23188.19|23266.44|23186.44|23268.37|23188.37|23266.44|23186.44|10
1735842040000|2025-01-02 18:20:40|23266.63|23186.63|23271.99|23191.99|23271.99|23191.99|23265.75|23185.75|10
1735842050000|2025-01-02 18:20:50|23275.47|23195.47|23288.16|23208.16|23288.56|23208.56|23275.47|23195.47|10
1735842060000|2025-01-02 18:21:00|23287.93|23207.93|23286.27|23206.27|23288.12|23208.12|23286.27|23206.27|10
1735842070000|2025-01-02 18:21:10|23286.07|23206.07|23283.46|23203.46|23286.39|23206.39|23283.14|23203.14|10
1735842080000|2025-01-02 18:21:20|23283.75|23203.75|23283.58|23203.58|23283.75|23203.75|23281.9|23201.9|10
1735842090000|2025-01-02 18:21:30|23283.28|23203.28|23282.49|23202.49|23283.28|23203.28|23281.02|23201.02|10
1735842100000|2025-01-02 18:21:40|23282.65|23202.65|23283.45|23203.45|23284.01|23204.01|23282.65|23202.65|10
1735842110000|2025-01-02 18:21:50|23283.44|23203.44|23280.73|23200.73|23283.68|23203.68|23280.73|23200.73|10
1735842120000|2025-01-02 18:22:00|23280.61|23200.61|23273.27|23193.27|23280.61|23200.61|23273.27|23193.27|10
1735842130000|2025-01-02 18:22:10|23273.7|23193.7|23274.34|23194.34|23275.02|23195.02|23273.68|23193.68|10
1735842140000|2025-01-02 18:22:20|23275.26|23195.26|23276.01|23196.01|23276.01|23196.01|23274.7|23194.7|10
1735842150000|2025-01-02 18:22:30|23276.23|23196.23|23276.82|23196.82|23277.35|23197.35|23276.23|23196.23|9
1735842160000|2025-01-02 18:22:40|23276.6|23196.6|23280.78|23200.78|23280.78|23200.78|23276.6|23196.6|10
1735842170000|2025-01-02 18:22:50|23280.66|23200.66|23278.9|23198.9|23280.66|23200.66|23278.73|23198.73|10
1735842180000|2025-01-02 18:23:00|23278.55|23198.55|23277.69|23197.69|23278.94|23198.94|23277.69|23197.69|10
1735842190000|2025-01-02 18:23:10|23277.24|23197.24|23280.63|23200.63|23280.87|23200.87|23277.24|23197.24|10
1735842200000|2025-01-02 18:23:20|23281.25|23201.25|23280.69|23200.69|23281.73|23201.73|23280.69|23200.69|10
1735842210000|2025-01-02 18:23:30|23280.12|23200.12|23278.68|23198.68|23280.84|23200.84|23278.68|23198.68|10
1735842220000|2025-01-02 18:23:40|23278.84|23198.84|23278.19|23198.19|23279.24|23199.24|23278.19|23198.19|10
1735842230000|2025-01-02 18:23:50|23278.34|23198.34|23281.62|23201.62|23281.62|23201.62|23278.3|23198.3|10
1735842240000|2025-01-02 18:24:00|23281.89|23201.89|23282.48|23202.48|23282.87|23202.87|23281.51|23201.51|10
1735842250000|2025-01-02 18:24:10|23282.6|23202.6|23281.11|23201.11|23282.6|23202.6|23281.11|23201.11|9
1735842260000|2025-01-02 18:24:20|23279.23|23199.23|23281.13|23201.13|23281.13|23201.13|23279.23|23199.23|10
1735842270000|2025-01-02 18:24:30|23281.37|23201.37|23281.55|23201.55|23282.55|23202.55|23281.21|23201.21|9
1735842280000|2025-01-02 18:24:40|23281.41|23201.41|23282.65|23202.65|23282.65|23202.65|23281.41|23201.41|10
1735842290000|2025-01-02 18:24:50|23282.64|23202.64|23282.34|23202.34|23282.64|23202.64|23281.86|23201.86|10
1735842300000|2025-01-02 18:25:00|23282.21|23202.21|23279.24|23199.24|23282.21|23202.21|23279.24|23199.24|10
1735842310000|2025-01-02 18:25:10|23278.51|23198.51|23273.97|23193.97|23278.51|23198.51|23273.8|23193.8|10
1735842320000|2025-01-02 18:25:20|23273.93|23193.93|23273.12|23193.12|23273.93|23193.93|23273.12|23193.12|10
1735842330000|2025-01-02 18:25:30|23272.9|23192.9|23270.74|23190.74|23272.9|23192.9|23269.23|23189.23|10
1735842340000|2025-01-02 18:25:40|23271.64|23191.64|23272.08|23192.08|23272.17|23192.17|23271.64|23191.64|10
1735842350000|2025-01-02 18:25:50|23272.07|23192.07|23271.25|23191.25|23272.2|23192.2|23270.77|23190.77|10
1735842360000|2025-01-02 18:26:00|23270.56|23190.56|23270.34|23190.34|23270.79|23190.79|23270.07|23190.07|10
1735842370000|2025-01-02 18:26:10|23270.29|23190.29|23268.34|23188.34|23270.29|23190.29|23268.22|23188.22|10
1735842380000|2025-01-02 18:26:20|23268.44|23188.44|23269.29|23189.29|23269.29|23189.29|23268.44|23188.44|9
1735842390000|2025-01-02 18:26:30|23269.33|23189.33|23269.26|23189.26|23270.93|23190.93|23269|23189|10
1735842400000|2025-01-02 18:26:40|23269.07|23189.07|23265.75|23185.75|23269.07|23189.07|23265.75|23185.75|10
1735842410000|2025-01-02 18:26:50|23264.76|23184.76|23262.06|23182.06|23264.76|23184.76|23262.06|23182.06|10
1735842420000|2025-01-02 18:27:00|23256.93|23176.93|23257.64|23177.64|23257.64|23177.64|23256.81|23176.81|10
1735842430000|2025-01-02 18:27:10|23258.15|23178.15|23256.75|23176.75|23258.15|23178.15|23255.96|23175.96|10
1735842440000|2025-01-02 18:27:20|23257.31|23177.31|23259.25|23179.25|23259.4|23179.4|23256.97|23176.97|10
1735842450000|2025-01-02 18:27:30|23259.18|23179.18|23259.24|23179.24|23259.24|23179.24|23258.41|23178.41|9
1735842460000|2025-01-02 18:27:40|23259.3|23179.3|23260.82|23180.82|23260.82|23180.82|23258.18|23178.18|10
1735842470000|2025-01-02 18:27:50|23261.05|23181.05|23261.13|23181.13|23261.26|23181.26|23260.06|23180.06|10
1735842480000|2025-01-02 18:28:00|23261.15|23181.15|23260.94|23180.94|23261.15|23181.15|23260.57|23180.57|10
1735842490000|2025-01-02 18:28:10|23260.72|23180.72|23262.07|23182.07|23262.07|23182.07|23260.47|23180.47|10
1735842500000|2025-01-02 18:28:20|23262.17|23182.17|23262.66|23182.66|23262.86|23182.86|23262.17|23182.17|9
1735842510000|2025-01-02 18:28:30|23262.47|23182.47|23261.54|23181.54|23262.47|23182.47|23261.36|23181.36|10
1735842520000|2025-01-02 18:28:40|23261.62|23181.62|23262.58|23182.58|23262.58|23182.58|23261.48|23181.48|10
1735842530000|2025-01-02 18:28:50|23262.41|23182.41|23262.81|23182.81|23262.91|23182.91|23262.27|23182.27|10
1735842540000|2025-01-02 18:29:00|23262.87|23182.87|23263.11|23183.11|23263.34|23183.34|23262.64|23182.64|10
1735842550000|2025-01-02 18:29:10|23263.27|23183.27|23265.58|23185.58|23265.58|23185.58|23263.25|23183.25|10
1735842560000|2025-01-02 18:29:20|23265.61|23185.61|23265.69|23185.69|23265.75|23185.75|23265.42|23185.42|10
1735842570000|2025-01-02 18:29:30|23267.1|23187.1|23270.05|23190.05|23270.05|23190.05|23267.1|23187.1|10
1735842580000|2025-01-02 18:29:40|23270.18|23190.18|23271.62|23191.62|23271.83|23191.83|23270.14|23190.14|10
1735842590000|2025-01-02 18:29:50|23271.59|23191.59|23277.58|23197.58|23277.58|23197.58|23271.59|23191.59|10
1735842600000|2025-01-02 18:30:00|23278.16|23198.16|23276.54|23196.54|23278.16|23198.16|23276.54|23196.54|10
1735842610000|2025-01-02 18:30:10|23276.23|23196.23|23282.12|23202.12|23282.12|23202.12|23275.7|23195.7|9
1735842620000|2025-01-02 18:30:20|23282.18|23202.18|23281.54|23201.54|23283.1|23203.1|23281.37|23201.37|10
1735842630000|2025-01-02 18:30:30|23282.07|23202.07|23282.14|23202.14|23282.3|23202.3|23281.68|23201.68|10
1735842640000|2025-01-02 18:30:40|23282.32|23202.32|23281.62|23201.62|23282.56|23202.56|23281.62|23201.62|10
1735842650000|2025-01-02 18:30:50|23281.29|23201.29|23278.81|23198.81|23281.29|23201.29|23278.81|23198.81|10
1735842660000|2025-01-02 18:31:00|23278.86|23198.86|23272.71|23192.71|23278.86|23198.86|23272.71|23192.71|10
1735842670000|2025-01-02 18:31:10|23272.53|23192.53|23271.05|23191.05|23272.53|23192.53|23271.01|23191.01|10
1735842680000|2025-01-02 18:31:20|23271.15|23191.15|23267.37|23187.37|23271.32|23191.32|23267.37|23187.37|10
1735842690000|2025-01-02 18:31:30|23265.56|23185.56|23254.88|23174.88|23265.56|23185.56|23254.88|23174.88|10
1735842700000|2025-01-02 18:31:40|23254.72|23174.72|23252.09|23172.09|23254.72|23174.72|23251.7|23171.7|10
1735842710000|2025-01-02 18:31:50|23252.18|23172.18|23251.33|23171.33|23252.18|23172.18|23250.83|23170.83|10
1735842720000|2025-01-02 18:32:00|23251.29|23171.29|23250.28|23170.28|23251.29|23171.29|23250.28|23170.28|9
1735842730000|2025-01-02 18:32:10|23249|23169|23247.12|23167.12|23249.23|23169.23|23247.06|23167.06|10
1735842740000|2025-01-02 18:32:20|23246.84|23166.84|23249.75|23169.75|23249.75|23169.75|23246.84|23166.84|10
1735842750000|2025-01-02 18:32:30|23250.09|23170.09|23249.6|23169.6|23250.09|23170.09|23249.11|23169.11|10
1735842760000|2025-01-02 18:32:40|23249.77|23169.77|23250.87|23170.87|23250.87|23170.87|23249.32|23169.32|10
1735842770000|2025-01-02 18:32:50|23251.08|23171.08|23243.59|23163.59|23251.7|23171.7|23242.25|23162.25|10
1735842780000|2025-01-02 18:33:00|23243.8|23163.8|23244.64|23164.64|23244.76|23164.76|23243.8|23163.8|10
1735842790000|2025-01-02 18:33:10|23245.83|23165.83|23245.3|23165.3|23246.17|23166.17|23245.3|23165.3|10
1735842800000|2025-01-02 18:33:20|23245.25|23165.25|23247.46|23167.46|23248.09|23168.09|23245.25|23165.25|10
1735842810000|2025-01-02 18:33:30|23247.33|23167.33|23248.27|23168.27|23248.63|23168.63|23247.33|23167.33|10
1735842820000|2025-01-02 18:33:40|23248.21|23168.21|23250.58|23170.58|23250.86|23170.86|23248.21|23168.21|10
1735842830000|2025-01-02 18:33:50|23250.36|23170.36|23251.36|23171.36|23251.36|23171.36|23249.95|23169.95|10
1735842840000|2025-01-02 18:34:00|23250.79|23170.79|23248.87|23168.87|23250.79|23170.79|23248.87|23168.87|10
1735842850000|2025-01-02 18:34:10|23248.57|23168.57|23247.46|23167.46|23249.26|23169.26|23247.13|23167.13|10
1735842860000|2025-01-02 18:34:20|23248.68|23168.68|23248.64|23168.64|23249.16|23169.16|23247.66|23167.66|10
1735842870000|2025-01-02 18:34:30|23247.36|23167.36|23244.59|23164.59|23247.36|23167.36|23244.59|23164.59|10
1735842880000|2025-01-02 18:34:40|23244.01|23164.01|23243.88|23163.88|23244.42|23164.42|23243.72|23163.72|10
1735842890000|2025-01-02 18:34:50|23244.13|23164.13|23242.57|23162.57|23244.13|23164.13|23242.57|23162.57|10
1735842900000|2025-01-02 18:35:00|23242.72|23162.72|23242.95|23162.95|23244.39|23164.39|23242.65|23162.65|10
1735842910000|2025-01-02 18:35:10|23242.99|23162.99|23243.01|23163.01|23243.97|23163.97|23242.99|23162.99|9
1735842920000|2025-01-02 18:35:20|23244.23|23164.23|23243.44|23163.44|23244.73|23164.73|23243.44|23163.44|10
1735842930000|2025-01-02 18:35:30|23242.65|23162.65|23240.46|23160.46|23242.65|23162.65|23240.46|23160.46|10
1735842940000|2025-01-02 18:35:40|23239.85|23159.85|23240.23|23160.23|23240.51|23160.51|23239.24|23159.24|10
1735842950000|2025-01-02 18:35:50|23240.27|23160.27|23242.07|23162.07|23242.07|23162.07|23240.27|23160.27|10
1735842960000|2025-01-02 18:36:00|23242.37|23162.37|23242.44|23162.44|23243.13|23163.13|23242.04|23162.04|10
1735842970000|2025-01-02 18:36:10|23243.05|23163.05|23247.21|23167.21|23247.24|23167.24|23243.05|23163.05|10
1735842980000|2025-01-02 18:36:20|23247.04|23167.04|23251.07|23171.07|23251.36|23171.36|23247.04|23167.04|10
1735842990000|2025-01-02 18:36:30|23250.86|23170.86|23251.72|23171.72|23251.78|23171.78|23250.17|23170.17|10
1735843000000|2025-01-02 18:36:40|23251.56|23171.56|23253.55|23173.55|23254.41|23174.41|23251.49|23171.49|10
1735843010000|2025-01-02 18:36:50|23256.44|23176.44|23257.15|23177.15|23257.58|23177.58|23256.44|23176.44|10
1735843020000|2025-01-02 18:37:00|23257.77|23177.77|23261.4|23181.4|23261.52|23181.52|23257.77|23177.77|10
1735843030000|2025-01-02 18:37:10|23261.12|23181.12|23263.01|23183.01|23263.01|23183.01|23261.11|23181.11|9
1735843040000|2025-01-02 18:37:20|23262.96|23182.96|23264.6|23184.6|23264.6|23184.6|23262.96|23182.96|10
1735843050000|2025-01-02 18:37:30|23264.52|23184.52|23268.87|23188.87|23268.87|23188.87|23264.49|23184.49|10
1735843060000|2025-01-02 18:37:40|23271.82|23191.82|23271.99|23191.99|23272.1|23192.1|23270.66|23190.66|9
1735843070000|2025-01-02 18:37:50|23272.08|23192.08|23272.29|23192.29|23272.3|23192.3|23271.64|23191.64|9
1735843080000|2025-01-02 18:38:00|23272.09|23192.09|23275.24|23195.24|23275.24|23195.24|23272.09|23192.09|10
1735843090000|2025-01-02 18:38:10|23275.16|23195.16|23275.26|23195.26|23275.52|23195.52|23274.73|23194.73|10
1735843100000|2025-01-02 18:38:20|23275.4|23195.4|23278.91|23198.91|23279.91|23199.91|23275.4|23195.4|9
1735843110000|2025-01-02 18:38:30|23279.44|23199.44|23284.57|23204.57|23284.57|23204.57|23279.44|23199.44|10
1735843120000|2025-01-02 18:38:40|23284.54|23204.54|23284.64|23204.64|23285.35|23205.35|23284.16|23204.16|10
1735843130000|2025-01-02 18:38:50|23284.11|23204.11|23283.89|23203.89|23284.28|23204.28|23282.6|23202.6|9
1735843140000|2025-01-02 18:39:00|23283.22|23203.22|23282.9|23202.9|23284.6|23204.6|23282.57|23202.57|10
1735843150000|2025-01-02 18:39:10|23283.18|23203.18|23282.43|23202.43|23283.18|23203.18|23281.9|23201.9|10
1735843160000|2025-01-02 18:39:20|23281.27|23201.27|23281.38|23201.38|23281.5|23201.5|23280.74|23200.74|10
1735843170000|2025-01-02 18:39:30|23281.57|23201.57|23280.36|23200.36|23282.12|23202.12|23280.31|23200.31|10
1735843180000|2025-01-02 18:39:40|23280.42|23200.42|23281.55|23201.55|23281.55|23201.55|23280.42|23200.42|10
1735843190000|2025-01-02 18:39:50|23281.56|23201.56|23281.14|23201.14|23281.61|23201.61|23281.14|23201.14|10
1735843200000|2025-01-02 18:40:00|23280.94|23200.94|23278.76|23198.76|23280.94|23200.94|23278.09|23198.09|10
1735843210000|2025-01-02 18:40:10|23279.87|23199.87|23281.97|23201.97|23281.97|23201.97|23279.87|23199.87|10
1735843220000|2025-01-02 18:40:20|23281.64|23201.64|23279.59|23199.59|23281.66|23201.66|23279.59|23199.59|10
1735843230000|2025-01-02 18:40:30|23279.51|23199.51|23278.66|23198.66|23279.51|23199.51|23278.66|23198.66|8
1735843240000|2025-01-02 18:40:40|23276.35|23196.35|23274.32|23194.32|23276.35|23196.35|23274.32|23194.32|10
1735843250000|2025-01-02 18:40:50|23273.74|23193.74|23274.37|23194.37|23274.39|23194.39|23273.45|23193.45|10
1735843260000|2025-01-02 18:41:00|23274.58|23194.58|23273.1|23193.1|23274.63|23194.63|23273.1|23193.1|10
1735843270000|2025-01-02 18:41:10|23272.55|23192.55|23273.2|23193.2|23273.69|23193.69|23272.55|23192.55|10
1735843280000|2025-01-02 18:41:20|23272.66|23192.66|23273.31|23193.31|23273.35|23193.35|23271.27|23191.27|10
1735843290000|2025-01-02 18:41:30|23273.27|23193.27|23273.53|23193.53|23273.54|23193.54|23273.08|23193.08|10
1735843300000|2025-01-02 18:41:40|23273.52|23193.52|23275.41|23195.41|23275.41|23195.41|23273.47|23193.47|10
1735843310000|2025-01-02 18:41:50|23275.72|23195.72|23278.56|23198.56|23278.57|23198.57|23275.72|23195.72|9
1735843320000|2025-01-02 18:42:00|23278.48|23198.48|23279.8|23199.8|23279.8|23199.8|23278.09|23198.09|10
1735843330000|2025-01-02 18:42:10|23280.14|23200.14|23279.53|23199.53|23280.74|23200.74|23279.43|23199.43|10
1735843340000|2025-01-02 18:42:20|23279.31|23199.31|23279.09|23199.09|23279.98|23199.98|23279.03|23199.03|9
1735843350000|2025-01-02 18:42:30|23279.47|23199.47|23279.23|23199.23|23280.45|23200.45|23279.21|23199.21|10
1735843360000|2025-01-02 18:42:40|23279.31|23199.31|23282.2|23202.2|23282.2|23202.2|23279.27|23199.27|9
1735843370000|2025-01-02 18:42:50|23281.39|23201.39|23283.11|23203.11|23283.27|23203.27|23281.39|23201.39|10
1735843380000|2025-01-02 18:43:00|23282.86|23202.86|23283.07|23203.07|23283.07|23203.07|23282.55|23202.55|10
1735843390000|2025-01-02 18:43:10|23283.58|23203.58|23285.48|23205.48|23285.48|23205.48|23283.58|23203.58|10
1735843400000|2025-01-02 18:43:20|23285.64|23205.64|23285.47|23205.47|23286.16|23206.16|23285.1|23205.1|10
1735843410000|2025-01-02 18:43:30|23285.59|23205.59|23288.93|23208.93|23288.93|23208.93|23285.24|23205.24|9
1735843420000|2025-01-02 18:43:40|23289.07|23209.07|23292.38|23212.38|23292.46|23212.46|23289.07|23209.07|10
1735843430000|2025-01-02 18:43:50|23292.78|23212.78|23293.96|23213.96|23293.96|23213.96|23292.78|23212.78|10
1735843440000|2025-01-02 18:44:00|23295.42|23215.42|23303.89|23223.89|23303.89|23223.89|23295.42|23215.42|10
1735843450000|2025-01-02 18:44:10|23303.91|23223.91|23304.54|23224.54|23305.14|23225.14|23303.91|23223.91|10
1735843460000|2025-01-02 18:44:20|23304.68|23224.68|23302.8|23222.8|23304.93|23224.93|23302.8|23222.8|9
1735843470000|2025-01-02 18:44:30|23302.78|23222.78|23304.11|23224.11|23304.27|23224.27|23302.78|23222.78|10
1735843480000|2025-01-02 18:44:40|23304.27|23224.27|23303.52|23223.52|23304.9|23224.9|23303.52|23223.52|10
1735843490000|2025-01-02 18:44:50|23303.09|23223.09|23303.24|23223.24|23303.44|23223.44|23302.61|23222.61|10
1735843500000|2025-01-02 18:45:00|23303.25|23223.25|23304.83|23224.83|23305.47|23225.47|23303.1|23223.1|10
1735843510000|2025-01-02 18:45:10|23304.93|23224.93|23307.35|23227.35|23307.35|23227.35|23304.93|23224.93|10
1735843520000|2025-01-02 18:45:20|23307.71|23227.71|23311.15|23231.15|23311.33|23231.33|23307.71|23227.71|9
1735843530000|2025-01-02 18:45:30|23311.16|23231.16|23314.31|23234.31|23314.31|23234.31|23311.16|23231.16|10
1735843540000|2025-01-02 18:45:40|23314.98|23234.98|23324.37|23244.37|23325.53|23245.53|23314.98|23234.98|10
1735843550000|2025-01-02 18:45:50|23324.63|23244.63|23325.76|23245.76|23325.76|23245.76|23324.15|23244.15|10
1735843560000|2025-01-02 18:46:00|23326.32|23246.32|23328.37|23248.37|23329.3|23249.3|23326.32|23246.32|10
1735843570000|2025-01-02 18:46:10|23327.64|23247.64|23324.07|23244.07|23327.64|23247.64|23323.62|23243.62|10
1735843580000|2025-01-02 18:46:20|23324.26|23244.26|23325.26|23245.26|23325.4|23245.4|23324.1|23244.1|10
1735843590000|2025-01-02 18:46:30|23326.01|23246.01|23329.32|23249.32|23329.32|23249.32|23326.01|23246.01|10
1735843600000|2025-01-02 18:46:40|23329.44|23249.44|23327.99|23247.99|23329.54|23249.54|23327.99|23247.99|10
1735843610000|2025-01-02 18:46:50|23328.13|23248.13|23329.69|23249.69|23330.13|23250.13|23328.13|23248.13|10
1735843620000|2025-01-02 18:47:00|23329.47|23249.47|23327.12|23247.12|23329.86|23249.86|23327.12|23247.12|10
1735843630000|2025-01-02 18:47:10|23326.59|23246.59|23326.84|23246.84|23326.84|23246.84|23325.42|23245.42|10
1735843640000|2025-01-02 18:47:20|23327.15|23247.15|23327.34|23247.34|23327.51|23247.51|23326.93|23246.93|10
1735843650000|2025-01-02 18:47:30|23327.35|23247.35|23327|23247|23327.35|23247.35|23325.77|23245.77|10
1735843660000|2025-01-02 18:47:40|23327.02|23247.02|23328.47|23248.47|23328.89|23248.89|23327.02|23247.02|10
1735843670000|2025-01-02 18:47:50|23328.63|23248.63|23328.69|23248.69|23328.69|23248.69|23328.24|23248.24|9
1735843680000|2025-01-02 18:48:00|23328.74|23248.74|23330.64|23250.64|23330.78|23250.78|23328.74|23248.74|10
1735843690000|2025-01-02 18:48:10|23331.68|23251.68|23336|23256|23336|23256|23331.68|23251.68|10
1735843700000|2025-01-02 18:48:20|23335.94|23255.94|23337.85|23257.85|23337.85|23257.85|23335.94|23255.94|9
1735843710000|2025-01-02 18:48:30|23337.88|23257.88|23336.23|23256.23|23337.88|23257.88|23336.15|23256.15|10
1735843720000|2025-01-02 18:48:40|23335.92|23255.92|23333.11|23253.11|23335.96|23255.96|23333.11|23253.11|10
1735843730000|2025-01-02 18:48:50|23332.33|23252.33|23327.45|23247.45|23332.33|23252.33|23327.45|23247.45|10
1735843740000|2025-01-02 18:49:00|23326.86|23246.86|23323.36|23243.36|23326.98|23246.98|23323.28|23243.28|10
1735843750000|2025-01-02 18:49:10|23323.22|23243.22|23319.97|23239.97|23323.22|23243.22|23319.97|23239.97|10
1735843760000|2025-01-02 18:49:20|23319.54|23239.54|23317.72|23237.72|23319.54|23239.54|23317.44|23237.44|10
1735843770000|2025-01-02 18:49:30|23317.56|23237.56|23317.02|23237.02|23317.64|23237.64|23316.26|23236.26|10
1735843780000|2025-01-02 18:49:40|23317.52|23237.52|23317.53|23237.53|23317.78|23237.78|23316.69|23236.69|10
1735843790000|2025-01-02 18:49:50|23317.72|23237.72|23320.17|23240.17|23320.17|23240.17|23317.72|23237.72|10
1735843800000|2025-01-02 18:50:00|23320.23|23240.23|23319.47|23239.47|23320.71|23240.71|23319.26|23239.26|10
1735843810000|2025-01-02 18:50:10|23319.38|23239.38|23316.51|23236.51|23319.38|23239.38|23316.26|23236.26|10
1735843820000|2025-01-02 18:50:20|23316.75|23236.75|23318.35|23238.35|23318.47|23238.47|23316.75|23236.75|9
1735843830000|2025-01-02 18:50:30|23318.95|23238.95|23316.31|23236.31|23318.95|23238.95|23316.25|23236.25|10
1735843840000|2025-01-02 18:50:40|23316.41|23236.41|23315.87|23235.87|23316.77|23236.77|23315.75|23235.75|10
1735843850000|2025-01-02 18:50:50|23315.83|23235.83|23315.9|23235.9|23315.97|23235.97|23314.07|23234.07|10
1735843860000|2025-01-02 18:51:00|23315.19|23235.19|23317.21|23237.21|23317.21|23237.21|23315.11|23235.11|10
1735843870000|2025-01-02 18:51:10|23316.9|23236.9|23316.56|23236.56|23317.13|23237.13|23316.42|23236.42|10
1735843880000|2025-01-02 18:51:20|23316.5|23236.5|23316.63|23236.63|23316.63|23236.63|23315.35|23235.35|10
1735843890000|2025-01-02 18:51:30|23316.3|23236.3|23314.65|23234.65|23316.53|23236.53|23314.65|23234.65|9
1735843900000|2025-01-02 18:51:40|23314.77|23234.77|23314.43|23234.43|23315.57|23235.57|23314.43|23234.43|10
1735843910000|2025-01-02 18:51:50|23314.45|23234.45|23313.59|23233.59|23314.45|23234.45|23312.34|23232.34|9
1735843920000|2025-01-02 18:52:00|23314.3|23234.3|23313.44|23233.44|23314.75|23234.75|23313.44|23233.44|9
1735843930000|2025-01-02 18:52:10|23313.56|23233.56|23311.91|23231.91|23313.56|23233.56|23311.65|23231.65|10
1735843940000|2025-01-02 18:52:20|23311.76|23231.76|23311.74|23231.74|23312.35|23232.35|23311.53|23231.53|10
1735843950000|2025-01-02 18:52:30|23311.79|23231.79|23306.9|23226.9|23311.79|23231.79|23306.76|23226.76|10
1735843960000|2025-01-02 18:52:40|23306.58|23226.58|23307.71|23227.71|23307.71|23227.71|23305.96|23225.96|10
1735843970000|2025-01-02 18:52:50|23307.73|23227.73|23305.41|23225.41|23307.8|23227.8|23305.16|23225.16|10
1735843980000|2025-01-02 18:53:00|23305.39|23225.39|23305.23|23225.23|23306.09|23226.09|23304.13|23224.13|10
1735843990000|2025-01-02 18:53:10|23305.42|23225.42|23301.19|23221.19|23306.18|23226.18|23301.14|23221.14|10
1735844000000|2025-01-02 18:53:20|23301.23|23221.23|23299.66|23219.66|23301.23|23221.23|23298.19|23218.19|10
1735844010000|2025-01-02 18:53:30|23298.91|23218.91|23298.71|23218.71|23299.4|23219.4|23298.59|23218.59|10
1735844020000|2025-01-02 18:53:40|23299.25|23219.25|23301.93|23221.93|23301.93|23221.93|23299.25|23219.25|10
1735844030000|2025-01-02 18:53:50|23302.13|23222.13|23304.06|23224.06|23304.06|23224.06|23302.13|23222.13|10
1735844040000|2025-01-02 18:54:00|23303.83|23223.83|23303.28|23223.28|23303.83|23223.83|23302.09|23222.09|9
1735844050000|2025-01-02 18:54:10|23303.59|23223.59|23303.23|23223.23|23304.57|23224.57|23303.23|23223.23|10
1735844060000|2025-01-02 18:54:20|23303.26|23223.26|23302.45|23222.45|23303.38|23223.38|23302.25|23222.25|10
1735844070000|2025-01-02 18:54:30|23302.63|23222.63|23301.68|23221.68|23303.04|23223.04|23301.65|23221.65|9
1735844080000|2025-01-02 18:54:40|23301.63|23221.63|23301.7|23221.7|23302.08|23222.08|23301.53|23221.53|9
1735844090000|2025-01-02 18:54:50|23301.68|23221.68|23303.26|23223.26|23303.82|23223.82|23301.62|23221.62|10
1735844100000|2025-01-02 18:55:00|23304.42|23224.42|23306.49|23226.49|23306.96|23226.96|23304.17|23224.17|10
1735844110000|2025-01-02 18:55:10|23306.33|23226.33|23306.17|23226.17|23307.76|23227.76|23306.14|23226.14|10
1735844120000|2025-01-02 18:55:20|23306.1|23226.1|23304.8|23224.8|23306.1|23226.1|23304.72|23224.72|10
1735844130000|2025-01-02 18:55:30|23304.53|23224.53|23305.91|23225.91|23306.41|23226.41|23304.52|23224.52|10
1735844140000|2025-01-02 18:55:40|23306.37|23226.37|23308.53|23228.53|23308.53|23228.53|23305.89|23225.89|10
1735844150000|2025-01-02 18:55:50|23308.64|23228.64|23310.95|23230.95|23311.43|23231.43|23307.6|23227.6|10
1735844160000|2025-01-02 18:56:00|23311.1|23231.1|23314.78|23234.78|23314.78|23234.78|23311.04|23231.04|9
1735844170000|2025-01-02 18:56:10|23315.29|23235.29|23316.67|23236.67|23316.96|23236.96|23315.29|23235.29|9
1735844180000|2025-01-02 18:56:20|23316.69|23236.69|23315.33|23235.33|23316.69|23236.69|23315.08|23235.08|10
1735844190000|2025-01-02 18:56:30|23314.88|23234.88|23317.04|23237.04|23317.04|23237.04|23314.87|23234.87|10
1735844200000|2025-01-02 18:56:40|23317.35|23237.35|23319.42|23239.42|23319.42|23239.42|23317.16|23237.16|9
1735844210000|2025-01-02 18:56:50|23319.11|23239.11|23325.08|23245.08|23325.18|23245.18|23318.83|23238.83|10
1735844220000|2025-01-02 18:57:00|23325.13|23245.13|23329.87|23249.87|23330|23250|23325.13|23245.13|9
1735844230000|2025-01-02 18:57:10|23329.9|23249.9|23334.73|23254.73|23334.89|23254.89|23329.9|23249.9|10
1735844240000|2025-01-02 18:57:20|23336.18|23256.18|23340.87|23260.87|23340.99|23260.99|23336.18|23256.18|10
1735844250000|2025-01-02 18:57:30|23341.4|23261.4|23343.38|23263.38|23343.59|23263.59|23340.51|23260.51|10
1735844260000|2025-01-02 18:57:40|23342.26|23262.26|23341.2|23261.2|23342.76|23262.76|23341.2|23261.2|10
1735844270000|2025-01-02 18:57:50|23341.19|23261.19|23341.37|23261.37|23341.37|23261.37|23341.13|23261.13|9
1735844280000|2025-01-02 18:58:00|23340.99|23260.99|23345.55|23265.55|23345.55|23265.55|23340.99|23260.99|10
1735844290000|2025-01-02 18:58:10|23346.45|23266.45|23347.65|23267.65|23347.93|23267.93|23346.04|23266.04|10
1735844300000|2025-01-02 18:58:20|23347.43|23267.43|23348.35|23268.35|23348.48|23268.48|23347.34|23267.34|10
1735844310000|2025-01-02 18:58:30|23348.41|23268.41|23347.5|23267.5|23349.41|23269.41|23347.5|23267.5|9
1735844320000|2025-01-02 18:58:40|23347.56|23267.56|23348.48|23268.48|23348.48|23268.48|23347.56|23267.56|9
1735844330000|2025-01-02 18:58:50|23348.88|23268.88|23348.14|23268.14|23349.07|23269.07|23348.11|23268.11|8
1735844340000|2025-01-02 18:59:00|23348.12|23268.12|23349.96|23269.96|23350.37|23270.37|23348.1|23268.1|9
1735844350000|2025-01-02 18:59:10|23349.43|23269.43|23351.63|23271.63|23352.4|23272.4|23349.43|23269.43|10
1735844360000|2025-01-02 18:59:20|23352.41|23272.41|23352.3|23272.3|23352.82|23272.82|23351.6|23271.6|10
1735844370000|2025-01-02 18:59:30|23352.09|23272.09|23351.35|23271.35|23352.23|23272.23|23350.86|23270.86|10
1735844380000|2025-01-02 18:59:40|23350.88|23270.88|23351.61|23271.61|23351.61|23271.61|23350.47|23270.47|9
1735844390000|2025-01-02 18:59:50|23351.56|23271.56|23352.35|23272.35|23352.35|23272.35|23351.5|23271.5|9
1735844400000|2025-01-02 19:00:00|23352.34|23272.34|23350.84|23270.84|23352.36|23272.36|23350.84|23270.84|10
1735844410000|2025-01-02 19:00:10|23350.72|23270.72|23349.44|23269.44|23350.72|23270.72|23348.87|23268.87|10
1735844420000|2025-01-02 19:00:20|23348.88|23268.88|23347.89|23267.89|23348.88|23268.88|23347|23267|10
1735844430000|2025-01-02 19:00:30|23347.8|23267.8|23347.61|23267.61|23348.29|23268.29|23347.61|23267.61|10
1735844440000|2025-01-02 19:00:40|23347.85|23267.85|23346.93|23266.93|23347.85|23267.85|23346.63|23266.63|9
1735844450000|2025-01-02 19:00:50|23347.17|23267.17|23342.6|23262.6|23347.29|23267.29|23342.43|23262.43|10
1735844460000|2025-01-02 19:01:00|23342.09|23262.09|23342.74|23262.74|23344.08|23264.08|23342|23262|10
1735844470000|2025-01-02 19:01:10|23342.4|23262.4|23342.07|23262.07|23343|23263|23342|23262|10
1735844480000|2025-01-02 19:01:20|23341.72|23261.72|23338.66|23258.66|23341.72|23261.72|23337.96|23257.96|10
1735844490000|2025-01-02 19:01:30|23338.62|23258.62|23337.51|23257.51|23338.62|23258.62|23336.98|23256.98|10
1735844500000|2025-01-02 19:01:40|23337.6|23257.6|23336.59|23256.59|23338|23258|23336.59|23256.59|9
1735844510000|2025-01-02 19:01:50|23336.58|23256.58|23335.89|23255.89|23337.04|23257.04|23335.78|23255.78|10
1735844520000|2025-01-02 19:02:00|23336.01|23256.01|23331.38|23251.38|23336.01|23256.01|23331.22|23251.22|10
1735844530000|2025-01-02 19:02:10|23331.48|23251.48|23329.82|23249.82|23331.48|23251.48|23329.42|23249.42|10
1735844540000|2025-01-02 19:02:20|23330.43|23250.43|23332.08|23252.08|23332.43|23252.43|23329.71|23249.71|10
1735844550000|2025-01-02 19:02:30|23331.73|23251.73|23332.09|23252.09|23332.09|23252.09|23330.95|23250.95|10
1735844560000|2025-01-02 19:02:40|23331.63|23251.63|23331.42|23251.42|23331.96|23251.96|23330.74|23250.74|10
1735844570000|2025-01-02 19:02:50|23331.43|23251.43|23334.44|23254.44|23334.55|23254.55|23331.43|23251.43|10
1735844580000|2025-01-02 19:03:00|23334.53|23254.53|23337.52|23257.52|23338.25|23258.25|23334.53|23254.53|9
1735844590000|2025-01-02 19:03:10|23337.88|23257.88|23337.93|23257.93|23338.07|23258.07|23336.94|23256.94|10
1735844600000|2025-01-02 19:03:20|23338.55|23258.55|23344.12|23264.12|23344.12|23264.12|23338.55|23258.55|10
1735844610000|2025-01-02 19:03:30|23344.14|23264.14|23341.92|23261.92|23344.17|23264.17|23341.92|23261.92|9
1735844620000|2025-01-02 19:03:40|23341.52|23261.52|23341.52|23261.52|23341.57|23261.57|23340.73|23260.73|10
1735844630000|2025-01-02 19:03:50|23341.63|23261.63|23341.6|23261.6|23341.63|23261.63|23340.84|23260.84|9
1735844640000|2025-01-02 19:04:00|23341|23261|23344.23|23264.23|23345.34|23265.34|23341|23261|10
1735844650000|2025-01-02 19:04:10|23343.28|23263.28|23344.89|23264.89|23344.89|23264.89|23342.97|23262.97|10
1735844660000|2025-01-02 19:04:20|23345.27|23265.27|23346.12|23266.12|23346.14|23266.14|23345.27|23265.27|10
1735844670000|2025-01-02 19:04:30|23346.66|23266.66|23352.72|23272.72|23352.72|23272.72|23346.66|23266.66|10
1735844680000|2025-01-02 19:04:40|23356.05|23276.05|23358.15|23278.15|23358.24|23278.24|23356.05|23276.05|10
1735844690000|2025-01-02 19:04:50|23358.7|23278.7|23360.96|23280.96|23361.94|23281.94|23358.7|23278.7|10
1735844700000|2025-01-02 19:05:00|23361.13|23281.13|23360.73|23280.73|23362.14|23282.14|23360.55|23280.55|10
1735844710000|2025-01-02 19:05:10|23360.72|23280.72|23360.96|23280.96|23361.74|23281.74|23360.56|23280.56|9
1735844720000|2025-01-02 19:05:20|23361.69|23281.69|23362.74|23282.74|23362.76|23282.76|23361.27|23281.27|10
1735844730000|2025-01-02 19:05:30|23362.63|23282.63|23364.32|23284.32|23364.32|23284.32|23362.63|23282.63|9
1735844740000|2025-01-02 19:05:40|23364.37|23284.37|23367.89|23287.89|23367.89|23287.89|23364.34|23284.34|10
1735844750000|2025-01-02 19:05:50|23368.05|23288.05|23367.56|23287.56|23369.47|23289.47|23367.46|23287.46|10
1735844760000|2025-01-02 19:06:00|23367.61|23287.61|23371.5|23291.5|23371.5|23291.5|23367.41|23287.41|10
1735844770000|2025-01-02 19:06:10|23372.32|23292.32|23376.43|23296.43|23376.43|23296.43|23372.32|23292.32|10
1735844780000|2025-01-02 19:06:20|23376.6|23296.6|23380.92|23300.92|23380.95|23300.95|23376.6|23296.6|9
1735844790000|2025-01-02 19:06:30|23381.56|23301.56|23389.14|23309.14|23389.14|23309.14|23381.56|23301.56|10
1735844800000|2025-01-02 19:06:40|23390.68|23310.68|23394.18|23314.18|23394.25|23314.25|23390.68|23310.68|10
1735844810000|2025-01-02 19:06:50|23394.03|23314.03|23390.24|23310.24|23394.03|23314.03|23390.24|23310.24|10
1735844820000|2025-01-02 19:07:00|23390.15|23310.15|23388.49|23308.49|23390.15|23310.15|23388.49|23308.49|10
1735844830000|2025-01-02 19:07:10|23389.39|23309.39|23387.33|23307.33|23389.72|23309.72|23387.33|23307.33|10
1735844840000|2025-01-02 19:07:20|23386.54|23306.54|23383.91|23303.91|23386.75|23306.75|23383.91|23303.91|10
1735844850000|2025-01-02 19:07:30|23384.31|23304.31|23382.27|23302.27|23384.47|23304.47|23382.27|23302.27|10
1735844860000|2025-01-02 19:07:40|23382.74|23302.74|23384.34|23304.34|23384.45|23304.45|23382.73|23302.73|10
1735844870000|2025-01-02 19:07:50|23383.8|23303.8|23384.05|23304.05|23384.68|23304.68|23383.68|23303.68|10
1735844880000|2025-01-02 19:08:00|23383.91|23303.91|23381.1|23301.1|23383.91|23303.91|23381.1|23301.1|10
1735844890000|2025-01-02 19:08:10|23378.59|23298.59|23379|23299|23379.18|23299.18|23377.42|23297.42|10
1735844900000|2025-01-02 19:08:20|23378.71|23298.71|23377.73|23297.73|23379.25|23299.25|23377.73|23297.73|10
1735844910000|2025-01-02 19:08:30|23378.13|23298.13|23377.07|23297.07|23379.08|23299.08|23377.07|23297.07|10
1735844920000|2025-01-02 19:08:40|23377.36|23297.36|23375.5|23295.5|23377.36|23297.36|23375.5|23295.5|10
1735844930000|2025-01-02 19:08:50|23377.23|23297.23|23378.73|23298.73|23378.92|23298.92|23375.57|23295.57|10
1735844940000|2025-01-02 19:09:00|23378.39|23298.39|23378.04|23298.04|23378.57|23298.57|23377.43|23297.43|10
1735844950000|2025-01-02 19:09:10|23377.55|23297.55|23376.9|23296.9|23378.08|23298.08|23376.66|23296.66|10
1735844960000|2025-01-02 19:09:20|23377.03|23297.03|23377.3|23297.3|23378.29|23298.29|23377.03|23297.03|10
1735844970000|2025-01-02 19:09:30|23377.32|23297.32|23377.49|23297.49|23377.49|23297.49|23376.64|23296.64|9
1735844980000|2025-01-02 19:09:40|23377.98|23297.98|23379.77|23299.77|23379.77|23299.77|23377.98|23297.98|10
1735844990000|2025-01-02 19:09:50|23379.76|23299.76|23381.6|23301.6|23381.6|23301.6|23379.76|23299.76|10
1735845000000|2025-01-02 19:10:00|23381.48|23301.48|23383.91|23303.91|23383.96|23303.96|23381.48|23301.48|10
1735845010000|2025-01-02 19:10:10|23383.88|23303.88|23385.62|23305.62|23385.74|23305.74|23383.63|23303.63|9
1735845020000|2025-01-02 19:10:20|23385.43|23305.43|23384.32|23304.32|23386.19|23306.19|23384.32|23304.32|10
1735845030000|2025-01-02 19:10:30|23384.7|23304.7|23385.61|23305.61|23385.61|23305.61|23384.5|23304.5|10
1735845040000|2025-01-02 19:10:40|23385.74|23305.74|23386.49|23306.49|23386.57|23306.57|23385.09|23305.09|10
1735845050000|2025-01-02 19:10:50|23386.51|23306.51|23386.86|23306.86|23386.94|23306.94|23385.72|23305.72|10
1735845060000|2025-01-02 19:11:00|23385.9|23305.9|23386.56|23306.56|23386.97|23306.97|23385.9|23305.9|9
1735845070000|2025-01-02 19:11:10|23386.71|23306.71|23387.43|23307.43|23387.59|23307.59|23386.59|23306.59|10
1735845080000|2025-01-02 19:11:20|23387.51|23307.51|23387.88|23307.88|23388.23|23308.23|23387.51|23307.51|10
1735845090000|2025-01-02 19:11:30|23387.69|23307.69|23387.47|23307.47|23388.03|23308.03|23387.47|23307.47|10
1735845100000|2025-01-02 19:11:40|23387.27|23307.27|23387.64|23307.64|23387.73|23307.73|23386.58|23306.58|10
1735845110000|2025-01-02 19:11:50|23387.1|23307.1|23387.41|23307.41|23387.46|23307.46|23387.06|23307.06|10
1735845120000|2025-01-02 19:12:00|23387.53|23307.53|23386.8|23306.8|23387.63|23307.63|23386.56|23306.56|10
1735845130000|2025-01-02 19:12:10|23386.78|23306.78|23386.91|23306.91|23386.95|23306.95|23386.43|23306.43|10
1735845140000|2025-01-02 19:12:20|23386.89|23306.89|23386.59|23306.59|23389.26|23309.26|23386.54|23306.54|9
1735845150000|2025-01-02 19:12:30|23386.64|23306.64|23386.72|23306.72|23387.18|23307.18|23386.38|23306.38|9
1735845160000|2025-01-02 19:12:40|23386.58|23306.58|23387.47|23307.47|23387.47|23307.47|23386.58|23306.58|10
1735845170000|2025-01-02 19:12:50|23387.45|23307.45|23388.67|23308.67|23388.67|23308.67|23387.45|23307.45|9
1735845180000|2025-01-02 19:13:00|23388.65|23308.65|23390.18|23310.18|23391.71|23311.71|23388.54|23308.54|10
1735845190000|2025-01-02 19:13:10|23389.98|23309.98|23389.91|23309.91|23389.98|23309.98|23389.54|23309.54|9
1735845200000|2025-01-02 19:13:20|23389.96|23309.96|23388.74|23308.74|23390.19|23310.19|23388.74|23308.74|9
1735845210000|2025-01-02 19:13:30|23388.04|23308.04|23386.08|23306.08|23388.32|23308.32|23386.08|23306.08|9
1735845220000|2025-01-02 19:13:40|23385.74|23305.74|23384.85|23304.85|23385.74|23305.74|23384.21|23304.21|10
1735845230000|2025-01-02 19:13:50|23385.75|23305.75|23385.96|23305.96|23386.1|23306.1|23385.75|23305.75|9
1735845240000|2025-01-02 19:14:00|23385.95|23305.95|23383.32|23303.32|23385.95|23305.95|23383.32|23303.32|10
1735845250000|2025-01-02 19:14:10|23383.16|23303.16|23385.42|23305.42|23385.42|23305.42|23383.16|23303.16|10
1735845260000|2025-01-02 19:14:20|23385.01|23305.01|23385.64|23305.64|23386.63|23306.63|23384.99|23304.99|10
1735845270000|2025-01-02 19:14:30|23385.63|23305.63|23383.82|23303.82|23385.76|23305.76|23383.82|23303.82|10
1735845280000|2025-01-02 19:14:40|23383.62|23303.62|23380.39|23300.39|23383.75|23303.75|23379.71|23299.71|10
1735845290000|2025-01-02 19:14:50|23380.36|23300.36|23381.07|23301.07|23381.31|23301.31|23380.21|23300.21|10
1735845300000|2025-01-02 19:15:00|23381.16|23301.16|23381.31|23301.31|23381.31|23301.31|23380.25|23300.25|10
1735845310000|2025-01-02 19:15:10|23381.25|23301.25|23381.77|23301.77|23382.52|23302.52|23381.25|23301.25|10
1735845320000|2025-01-02 19:15:20|23381.63|23301.63|23379.53|23299.53|23381.63|23301.63|23379.08|23299.08|10
1735845330000|2025-01-02 19:15:30|23379.62|23299.62|23378.34|23298.34|23379.76|23299.76|23378.34|23298.34|9
1735845340000|2025-01-02 19:15:40|23378.68|23298.68|23378.39|23298.39|23378.99|23298.99|23378.36|23298.36|10
1735845350000|2025-01-02 19:15:50|23377.97|23297.97|23379.69|23299.69|23379.69|23299.69|23377.97|23297.97|10
1735845360000|2025-01-02 19:16:00|23379.88|23299.88|23379.02|23299.02|23380.11|23300.11|23379.02|23299.02|10
1735845370000|2025-01-02 19:16:10|23379.71|23299.71|23379.96|23299.96|23379.96|23299.96|23378.95|23298.95|10
1735845380000|2025-01-02 19:16:20|23379.88|23299.88|23379.55|23299.55|23380.54|23300.54|23378.67|23298.67|9
1735845390000|2025-01-02 19:16:30|23380.32|23300.32|23379.76|23299.76|23381.4|23301.4|23379.75|23299.75|10
1735845400000|2025-01-02 19:16:40|23381.07|23301.07|23380.37|23300.37|23381.29|23301.29|23380.37|23300.37|10
1735845410000|2025-01-02 19:16:50|23380.03|23300.03|23382.2|23302.2|23382.2|23302.2|23379.98|23299.98|10
1735845420000|2025-01-02 19:17:00|23382.23|23302.23|23382.33|23302.33|23382.34|23302.34|23381.51|23301.51|10
1735845430000|2025-01-02 19:17:10|23382.45|23302.45|23382.14|23302.14|23382.51|23302.51|23381.49|23301.49|10
1735845440000|2025-01-02 19:17:20|23382.16|23302.16|23385.1|23305.1|23385.1|23305.1|23382.16|23302.16|10
1735845450000|2025-01-02 19:17:30|23385.12|23305.12|23386.17|23306.17|23386.17|23306.17|23384.75|23304.75|10
1735845460000|2025-01-02 19:17:40|23385.36|23305.36|23387.68|23307.68|23388.44|23308.44|23385.36|23305.36|10
1735845470000|2025-01-02 19:17:50|23387.78|23307.78|23388.11|23308.11|23388.29|23308.29|23387.78|23307.78|9
1735845480000|2025-01-02 19:18:00|23388.04|23308.04|23387.02|23307.02|23388.09|23308.09|23387.02|23307.02|10
1735845490000|2025-01-02 19:18:10|23386.89|23306.89|23386.06|23306.06|23386.89|23306.89|23386.06|23306.06|10
1735845500000|2025-01-02 19:18:20|23385.79|23305.79|23387.41|23307.41|23387.48|23307.48|23385.58|23305.58|10
1735845510000|2025-01-02 19:18:30|23387.46|23307.46|23391.44|23311.44|23391.44|23311.44|23387.46|23307.46|10
1735845520000|2025-01-02 19:18:40|23391.21|23311.21|23393.59|23313.59|23393.59|23313.59|23391.14|23311.14|10
1735845530000|2025-01-02 19:18:50|23393.1|23313.1|23395.3|23315.3|23395.3|23315.3|23393.03|23313.03|10
1735845540000|2025-01-02 19:19:00|23395.24|23315.24|23395.17|23315.17|23395.47|23315.47|23394.63|23314.63|10
1735845550000|2025-01-02 19:19:10|23395.39|23315.39|23394.53|23314.53|23395.39|23315.39|23394.32|23314.32|10
1735845560000|2025-01-02 19:19:20|23394.34|23314.34|23392.86|23312.86|23394.34|23314.34|23392.75|23312.75|10
1735845570000|2025-01-02 19:19:30|23392.8|23312.8|23392.07|23312.07|23392.8|23312.8|23391|23311|10
1735845580000|2025-01-02 19:19:40|23392.12|23312.12|23391.38|23311.38|23392.12|23312.12|23391.38|23311.38|8
1735845590000|2025-01-02 19:19:50|23392.33|23312.33|23393.68|23313.68|23393.79|23313.79|23392.33|23312.33|9
1735845600000|2025-01-02 19:20:00|23393.73|23313.73|23393.32|23313.32|23394.06|23314.06|23393.32|23313.32|10
1735845610000|2025-01-02 19:20:10|23393.08|23313.08|23394.03|23314.03|23394.03|23314.03|23392.8|23312.8|10
1735845620000|2025-01-02 19:20:20|23394|23314|23395.96|23315.96|23395.96|23315.96|23393.93|23313.93|9
1735845630000|2025-01-02 19:20:30|23395.81|23315.81|23395.85|23315.85|23396.82|23316.82|23395.64|23315.64|10
1735845640000|2025-01-02 19:20:40|23395.47|23315.47|23396.21|23316.21|23396.21|23316.21|23395.24|23315.24|10
1735845650000|2025-01-02 19:20:50|23396.83|23316.83|23396.99|23316.99|23396.99|23316.99|23396.37|23316.37|9
1735845660000|2025-01-02 19:21:00|23396.93|23316.93|23398.11|23318.11|23398.31|23318.31|23396.93|23316.93|10
1735845670000|2025-01-02 19:21:10|23398.24|23318.24|23401.74|23321.74|23402.89|23322.89|23398.24|23318.24|10
1735845680000|2025-01-02 19:21:20|23397.48|23317.48|23397.88|23317.88|23398.4|23318.4|23397.3|23317.3|10
1735845690000|2025-01-02 19:21:30|23397.98|23317.98|23397.35|23317.35|23398.39|23318.39|23397.35|23317.35|10
1735845700000|2025-01-02 19:21:40|23396.88|23316.88|23397.5|23317.5|23398.06|23318.06|23396.53|23316.53|10
1735845710000|2025-01-02 19:21:50|23397.12|23317.12|23395.75|23315.75|23397.18|23317.18|23395.75|23315.75|10
1735845720000|2025-01-02 19:22:00|23395.98|23315.98|23393.64|23313.64|23396.02|23316.02|23393.35|23313.35|10
1735845730000|2025-01-02 19:22:10|23394.3|23314.3|23395.41|23315.41|23396.04|23316.04|23394.3|23314.3|10
1735845740000|2025-01-02 19:22:20|23395.69|23315.69|23395.79|23315.79|23396.19|23316.19|23395.55|23315.55|10
1735845750000|2025-01-02 19:22:30|23395.82|23315.82|23396.92|23316.92|23396.98|23316.98|23394.94|23314.94|10
1735845760000|2025-01-02 19:22:40|23396.86|23316.86|23398.69|23318.69|23398.69|23318.69|23396.81|23316.81|9
1735845770000|2025-01-02 19:22:50|23398.67|23318.67|23399.25|23319.25|23399.41|23319.41|23398.67|23318.67|9
1735845780000|2025-01-02 19:23:00|23399.9|23319.9|23400.96|23320.96|23401.05|23321.05|23399.9|23319.9|9
1735845790000|2025-01-02 19:23:10|23401.05|23321.05|23405.17|23325.17|23405.17|23325.17|23400.83|23320.83|10
1735845800000|2025-01-02 19:23:20|23405.64|23325.64|23405.85|23325.85|23405.85|23325.85|23405.57|23325.57|10
1735845810000|2025-01-02 19:23:30|23405.66|23325.66|23408.64|23328.64|23408.64|23328.64|23405.66|23325.66|9
1735845820000|2025-01-02 19:23:40|23409.17|23329.17|23409.4|23329.4|23409.4|23329.4|23408.57|23328.57|9
1735845830000|2025-01-02 19:23:50|23409.14|23329.14|23409.15|23329.15|23409.54|23329.54|23409|23329|10
1735845840000|2025-01-02 19:24:00|23409.13|23329.13|23410.07|23330.07|23410.09|23330.09|23407.94|23327.94|10
1735845850000|2025-01-02 19:24:10|23409.8|23329.8|23409.92|23329.92|23410.07|23330.07|23409.67|23329.67|10
1735845860000|2025-01-02 19:24:20|23409.69|23329.69|23409.05|23329.05|23409.69|23329.69|23408.42|23328.42|10
1735845870000|2025-01-02 19:24:30|23409.07|23329.07|23408.99|23328.99|23409.37|23329.37|23408.95|23328.95|10
1735845880000|2025-01-02 19:24:40|23409.53|23329.53|23410.2|23330.2|23410.38|23330.38|23409.53|23329.53|9
1735845890000|2025-01-02 19:24:50|23409.96|23329.96|23410.32|23330.32|23410.8|23330.8|23409.86|23329.86|9
1735845900000|2025-01-02 19:25:00|23410.2|23330.2|23410.72|23330.72|23410.72|23330.72|23410.08|23330.08|9
1735845910000|2025-01-02 19:25:10|23410.42|23330.42|23410.65|23330.65|23411.01|23331.01|23409.23|23329.23|10
1735845920000|2025-01-02 19:25:20|23410.84|23330.84|23420.03|23340.03|23420.03|23340.03|23410.49|23330.49|9
1735845930000|2025-01-02 19:25:30|23421.21|23341.21|23421.19|23341.19|23422.14|23342.14|23420.05|23340.05|10
1735845940000|2025-01-02 19:25:40|23421.15|23341.15|23420.53|23340.53|23421.56|23341.56|23418.99|23338.99|10
1735845950000|2025-01-02 19:25:50|23419.87|23339.87|23418.68|23338.68|23419.87|23339.87|23417.58|23337.58|10
1735845960000|2025-01-02 19:26:00|23419.42|23339.42|23419.19|23339.19|23419.53|23339.53|23418.7|23338.7|9
1735845970000|2025-01-02 19:26:10|23418.07|23338.07|23414.2|23334.2|23418.07|23338.07|23414.2|23334.2|10
1735845980000|2025-01-02 19:26:20|23414.42|23334.42|23418.32|23338.32|23418.79|23338.79|23414.42|23334.42|10
1735845990000|2025-01-02 19:26:30|23418.43|23338.43|23418.51|23338.51|23418.81|23338.81|23418.4|23338.4|9
1735846000000|2025-01-02 19:26:40|23418.99|23338.99|23419.35|23339.35|23419.35|23339.35|23418.6|23338.6|9
1735846010000|2025-01-02 19:26:50|23419.66|23339.66|23418.23|23338.23|23419.66|23339.66|23417.54|23337.54|10
1735846020000|2025-01-02 19:27:00|23418.31|23338.31|23418.22|23338.22|23418.38|23338.38|23416.98|23336.98|10
1735846030000|2025-01-02 19:27:10|23418.25|23338.25|23420.33|23340.33|23420.33|23340.33|23417.65|23337.65|10
1735846040000|2025-01-02 19:27:20|23420.34|23340.34|23418.55|23338.55|23420.48|23340.48|23418.55|23338.55|10
1735846050000|2025-01-02 19:27:30|23418.68|23338.68|23419.51|23339.51|23419.65|23339.65|23418.48|23338.48|10
1735846060000|2025-01-02 19:27:40|23420.21|23340.21|23419.88|23339.88|23421.43|23341.43|23419.88|23339.88|10
1735846070000|2025-01-02 19:27:50|23419.84|23339.84|23419.38|23339.38|23420.49|23340.49|23419.38|23339.38|10
1735846080000|2025-01-02 19:28:00|23419.62|23339.62|23418.53|23338.53|23419.62|23339.62|23418.37|23338.37|10
1735846090000|2025-01-02 19:28:10|23418.42|23338.42|23418.41|23338.41|23418.54|23338.54|23417.54|23337.54|10
1735846100000|2025-01-02 19:28:20|23419.66|23339.66|23420.56|23340.56|23420.56|23340.56|23419.61|23339.61|10
1735846110000|2025-01-02 19:28:30|23420.26|23340.26|23418.6|23338.6|23420.26|23340.26|23418.35|23338.35|10
1735846120000|2025-01-02 19:28:40|23418.49|23338.49|23417.42|23337.42|23418.57|23338.57|23417.3|23337.3|10
1735846130000|2025-01-02 19:28:50|23417.22|23337.22|23413.58|23333.58|23417.22|23337.22|23412.84|23332.84|10
1735846140000|2025-01-02 19:29:00|23413.93|23333.93|23412.48|23332.48|23414.09|23334.09|23411.99|23331.99|10
1735846150000|2025-01-02 19:29:10|23413.19|23333.19|23412.41|23332.41|23413.19|23333.19|23412.24|23332.24|10
1735846160000|2025-01-02 19:29:20|23412.1|23332.1|23411.32|23331.32|23412.59|23332.59|23411.32|23331.32|9
1735846170000|2025-01-02 19:29:30|23411.17|23331.17|23414.78|23334.78|23416.01|23336.01|23410.89|23330.89|10
1735846180000|2025-01-02 19:29:40|23414.68|23334.68|23413.51|23333.51|23414.68|23334.68|23413.49|23333.49|9
1735846190000|2025-01-02 19:29:50|23413.59|23333.59|23412.06|23332.06|23413.59|23333.59|23412.06|23332.06|10
1735846200000|2025-01-02 19:30:00|23412.23|23332.23|23401.13|23321.13|23412.23|23332.23|23401.13|23321.13|10
1735846210000|2025-01-02 19:30:10|23400.16|23320.16|23397.3|23317.3|23400.16|23320.16|23396.43|23316.43|10
1735846220000|2025-01-02 19:30:20|23397.7|23317.7|23395.57|23315.57|23397.83|23317.83|23395.57|23315.57|10
1735846230000|2025-01-02 19:30:30|23394.55|23314.55|23392.82|23312.82|23394.55|23314.55|23392.45|23312.45|10
1735846240000|2025-01-02 19:30:40|23392.71|23312.71|23392.05|23312.05|23392.98|23312.98|23392.03|23312.03|10
1735846250000|2025-01-02 19:30:50|23392.24|23312.24|23388.1|23308.1|23392.24|23312.24|23388.1|23308.1|10
1735846260000|2025-01-02 19:31:00|23388.42|23308.42|23388.11|23308.11|23388.65|23308.65|23387.61|23307.61|10
1735846270000|2025-01-02 19:31:10|23388.3|23308.3|23380.48|23300.48|23389.09|23309.09|23380.48|23300.48|10
1735846280000|2025-01-02 19:31:20|23380.58|23300.58|23373.96|23293.96|23381.18|23301.18|23373.93|23293.93|10
1735846290000|2025-01-02 19:31:30|23374.04|23294.04|23373.32|23293.32|23375.56|23295.56|23373.1|23293.1|10
1735846300000|2025-01-02 19:31:40|23373.39|23293.39|23368.63|23288.63|23373.39|23293.39|23368.63|23288.63|10
1735846310000|2025-01-02 19:31:50|23367.89|23287.89|23366.07|23286.07|23367.89|23287.89|23366.06|23286.06|9
1735846320000|2025-01-02 19:32:00|23365.68|23285.68|23362.21|23282.21|23365.68|23285.68|23362.03|23282.03|9
1735846330000|2025-01-02 19:32:10|23361.97|23281.97|23362.34|23282.34|23362.75|23282.75|23361.78|23281.78|10
1735846340000|2025-01-02 19:32:20|23362.57|23282.57|23363.97|23283.97|23365.29|23285.29|23362.14|23282.14|10
1735846350000|2025-01-02 19:32:30|23363.5|23283.5|23363.18|23283.18|23364.18|23284.18|23363.14|23283.14|10
1735846360000|2025-01-02 19:32:40|23363.11|23283.11|23359.51|23279.51|23363.12|23283.12|23359.47|23279.47|10
1735846370000|2025-01-02 19:32:50|23359.84|23279.84|23361.99|23281.99|23361.99|23281.99|23359.6|23279.6|10
1735846380000|2025-01-02 19:33:00|23361.84|23281.84|23361.92|23281.92|23362.15|23282.15|23361.84|23281.84|10
1735846390000|2025-01-02 19:33:10|23361.91|23281.91|23358.59|23278.59|23362.23|23282.23|23358.59|23278.59|10
1735846400000|2025-01-02 19:33:20|23358.67|23278.67|23357.06|23277.06|23358.67|23278.67|23357.03|23277.03|10
1735846410000|2025-01-02 19:33:30|23355.73|23275.73|23354.19|23274.19|23355.73|23275.73|23354.05|23274.05|10
1735846420000|2025-01-02 19:33:40|23355|23275|23351.4|23271.4|23355|23275|23351.34|23271.34|10
1735846430000|2025-01-02 19:33:50|23351.49|23271.49|23352.19|23272.19|23352.19|23272.19|23351.18|23271.18|10
1735846440000|2025-01-02 19:34:00|23352.13|23272.13|23350.83|23270.83|23352.13|23272.13|23350.83|23270.83|10
1735846450000|2025-01-02 19:34:10|23350.49|23270.49|23350.56|23270.56|23351.38|23271.38|23350.49|23270.49|10
1735846460000|2025-01-02 19:34:20|23349.69|23269.69|23349.78|23269.78|23349.78|23269.78|23348.82|23268.82|10
1735846470000|2025-01-02 19:34:30|23349.81|23269.81|23350.93|23270.93|23350.93|23270.93|23349.45|23269.45|10
1735846480000|2025-01-02 19:34:40|23350.97|23270.97|23346.7|23266.7|23350.97|23270.97|23346.7|23266.7|10
1735846490000|2025-01-02 19:34:50|23346.68|23266.68|23347.1|23267.1|23347.11|23267.11|23346.46|23266.46|10
1735846500000|2025-01-02 19:35:00|23346.81|23266.81|23346.09|23266.09|23347.45|23267.45|23346.09|23266.09|10
1735846510000|2025-01-02 19:35:10|23346.06|23266.06|23345.37|23265.37|23346.06|23266.06|23344.82|23264.82|10
1735846520000|2025-01-02 19:35:20|23345.32|23265.32|23343.76|23263.76|23345.32|23265.32|23343.76|23263.76|10
1735846530000|2025-01-02 19:35:30|23343.38|23263.38|23339.3|23259.3|23343.44|23263.44|23339.3|23259.3|10
1735846540000|2025-01-02 19:35:40|23338.54|23258.54|23333.52|23253.52|23338.54|23258.54|23333.48|23253.48|10
1735846550000|2025-01-02 19:35:50|23333.59|23253.59|23333.43|23253.43|23333.89|23253.89|23333.4|23253.4|10
1735846560000|2025-01-02 19:36:00|23333.08|23253.08|23333.49|23253.49|23333.69|23253.69|23332.87|23252.87|10
1735846570000|2025-01-02 19:36:10|23333.7|23253.7|23330.57|23250.57|23333.97|23253.97|23330.11|23250.11|10
1735846580000|2025-01-02 19:36:20|23330.79|23250.79|23332.47|23252.47|23333.11|23253.11|23330.79|23250.79|10
1735846590000|2025-01-02 19:36:30|23332.89|23252.89|23334.01|23254.01|23334.35|23254.35|23332.89|23252.89|10
1735846600000|2025-01-02 19:36:40|23333.82|23253.82|23334.44|23254.44|23334.44|23254.44|23332.78|23252.78|10
1735846610000|2025-01-02 19:36:50|23334.75|23254.75|23335.21|23255.21|23335.22|23255.22|23334.66|23254.66|10
1735846620000|2025-01-02 19:37:00|23335.84|23255.84|23334.4|23254.4|23335.93|23255.93|23334.4|23254.4|10
1735846630000|2025-01-02 19:37:10|23334.03|23254.03|23334.23|23254.23|23334.23|23254.23|23333.75|23253.75|9
1735846640000|2025-01-02 19:37:20|23334.17|23254.17|23335.84|23255.84|23335.84|23255.84|23333.82|23253.82|10
1735846650000|2025-01-02 19:37:30|23336.21|23256.21|23336.21|23256.21|23336.49|23256.49|23336.21|23256.21|10
1735846660000|2025-01-02 19:37:40|23335.23|23255.23|23334.71|23254.71|23335.7|23255.7|23334.71|23254.71|10
1735846670000|2025-01-02 19:37:50|23334|23254|23335.01|23255.01|23335.02|23255.02|23333.79|23253.79|10
1735846680000|2025-01-02 19:38:00|23335.13|23255.13|23337.86|23257.86|23337.86|23257.86|23335.11|23255.11|9
1735846690000|2025-01-02 19:38:10|23337.8|23257.8|23337.33|23257.33|23337.8|23257.8|23337.09|23257.09|10
1735846700000|2025-01-02 19:38:20|23337.07|23257.07|23337.65|23257.65|23337.65|23257.65|23336.67|23256.67|10
1735846710000|2025-01-02 19:38:30|23337.75|23257.75|23341.59|23261.59|23341.59|23261.59|23337.75|23257.75|10
1735846720000|2025-01-02 19:38:40|23341.74|23261.74|23342.19|23262.19|23342.19|23262.19|23341.7|23261.7|9
1735846730000|2025-01-02 19:38:50|23343.09|23263.09|23346.42|23266.42|23346.56|23266.56|23343.09|23263.09|10
1735846740000|2025-01-02 19:39:00|23346.71|23266.71|23347.6|23267.6|23347.78|23267.78|23346.28|23266.28|10
1735846750000|2025-01-02 19:39:10|23347.1|23267.1|23346.19|23266.19|23347.1|23267.1|23346.19|23266.19|10
1735846760000|2025-01-02 19:39:20|23345.88|23265.88|23342.74|23262.74|23346.15|23266.15|23342.74|23262.74|10
1735846770000|2025-01-02 19:39:30|23342.9|23262.9|23343.22|23263.22|23343.22|23263.22|23342.52|23262.52|9
1735846780000|2025-01-02 19:39:40|23343.12|23263.12|23341.74|23261.74|23343.27|23263.27|23341.74|23261.74|10
1735846790000|2025-01-02 19:39:50|23341.07|23261.07|23342.89|23262.89|23342.89|23262.89|23341.05|23261.05|9
1735846800000|2025-01-02 19:40:00|23342.78|23262.78|23342.28|23262.28|23342.78|23262.78|23341.7|23261.7|10
1735846810000|2025-01-02 19:40:10|23342.3|23262.3|23345.18|23265.18|23345.18|23265.18|23342.16|23262.16|9
1735846820000|2025-01-02 19:40:20|23344.92|23264.92|23344.36|23264.36|23345.23|23265.23|23344.36|23264.36|10
1735846830000|2025-01-02 19:40:30|23344.12|23264.12|23344.96|23264.96|23345.11|23265.11|23343.8|23263.8|10
1735846840000|2025-01-02 19:40:40|23345.26|23265.26|23346.72|23266.72|23346.72|23266.72|23345.26|23265.26|10
1735846850000|2025-01-02 19:40:50|23346.5|23266.5|23347.81|23267.81|23347.81|23267.81|23346.5|23266.5|10
1735846860000|2025-01-02 19:41:00|23348.51|23268.51|23349.8|23269.8|23349.8|23269.8|23348.03|23268.03|9
1735846870000|2025-01-02 19:41:10|23349.99|23269.99|23351.85|23271.85|23351.85|23271.85|23349.78|23269.78|10
1735846880000|2025-01-02 19:41:20|23351.71|23271.71|23351.48|23271.48|23351.96|23271.96|23350.71|23270.71|10
1735846890000|2025-01-02 19:41:30|23351.86|23271.86|23352.17|23272.17|23352.32|23272.32|23351.86|23271.86|10
1735846900000|2025-01-02 19:41:40|23351.95|23271.95|23347.5|23267.5|23351.95|23271.95|23347.5|23267.5|10
1735846910000|2025-01-02 19:41:50|23347.47|23267.47|23346.04|23266.04|23347.8|23267.8|23346.04|23266.04|10
1735846920000|2025-01-02 19:42:00|23346.01|23266.01|23348.92|23268.92|23349.01|23269.01|23346.01|23266.01|10
1735846930000|2025-01-02 19:42:10|23349.04|23269.04|23348.83|23268.83|23349.72|23269.72|23348.83|23268.83|10
1735846940000|2025-01-02 19:42:20|23348.8|23268.8|23350.62|23270.62|23351.34|23271.34|23348.8|23268.8|10
1735846950000|2025-01-02 19:42:30|23351.23|23271.23|23352.93|23272.93|23353|23273|23350.97|23270.97|10
1735846960000|2025-01-02 19:42:40|23353.17|23273.17|23355|23275|23355|23275|23353.17|23273.17|10
1735846970000|2025-01-02 19:42:50|23355.02|23275.02|23355.47|23275.47|23355.47|23275.47|23354.63|23274.63|10
1735846980000|2025-01-02 19:43:00|23355.45|23275.45|23359.81|23279.81|23360.09|23280.09|23355.16|23275.16|10
1735846990000|2025-01-02 19:43:10|23360.23|23280.23|23358.5|23278.5|23361.36|23281.36|23358.4|23278.4|10
1735847000000|2025-01-02 19:43:20|23359.02|23279.02|23357.14|23277.14|23359.39|23279.39|23357.09|23277.09|10
1735847010000|2025-01-02 19:43:30|23357.1|23277.1|23356.79|23276.79|23357.15|23277.15|23356.66|23276.66|10
1735847020000|2025-01-02 19:43:40|23356.08|23276.08|23354.86|23274.86|23356.15|23276.15|23354.59|23274.59|10
1735847030000|2025-01-02 19:43:50|23354.82|23274.82|23354.07|23274.07|23355.63|23275.63|23354.07|23274.07|10
1735847040000|2025-01-02 19:44:00|23354.24|23274.24|23354.94|23274.94|23354.96|23274.96|23354.21|23274.21|10
1735847050000|2025-01-02 19:44:10|23355.12|23275.12|23355.27|23275.27|23355.31|23275.31|23354.39|23274.39|10
1735847060000|2025-01-02 19:44:20|23355.53|23275.53|23356.01|23276.01|23356.51|23276.51|23355.53|23275.53|10
1735847070000|2025-01-02 19:44:30|23355.66|23275.66|23356.48|23276.48|23356.69|23276.69|23355.22|23275.22|10
1735847080000|2025-01-02 19:44:40|23356.52|23276.52|23358.22|23278.22|23358.22|23278.22|23356.52|23276.52|10
1735847090000|2025-01-02 19:44:50|23358.2|23278.2|23357.29|23277.29|23358.2|23278.2|23357.22|23277.22|9
1735847100000|2025-01-02 19:45:00|23357.64|23277.64|23365.67|23285.67|23365.67|23285.67|23357.47|23277.47|10
1735847110000|2025-01-02 19:45:10|23366.61|23286.61|23368.79|23288.79|23368.79|23288.79|23366.61|23286.61|10
1735847120000|2025-01-02 19:45:20|23369.1|23289.1|23369.32|23289.32|23369.98|23289.98|23369.1|23289.1|10
1735847130000|2025-01-02 19:45:30|23369.64|23289.64|23367.75|23287.75|23369.71|23289.71|23367.75|23287.75|10
1735847140000|2025-01-02 19:45:40|23367.8|23287.8|23365.9|23285.9|23367.8|23287.8|23365.9|23285.9|9
1735847150000|2025-01-02 19:45:50|23365.7|23285.7|23364.85|23284.85|23365.7|23285.7|23364.78|23284.78|10
1735847160000|2025-01-02 19:46:00|23364.83|23284.83|23361.93|23281.93|23364.83|23284.83|23361.93|23281.93|10
1735847170000|2025-01-02 19:46:10|23362.16|23282.16|23360.92|23280.92|23362.27|23282.27|23360.92|23280.92|10
1735847180000|2025-01-02 19:46:20|23359.73|23279.73|23355.91|23275.91|23359.88|23279.88|23355.91|23275.91|10
1735847190000|2025-01-02 19:46:30|23355.84|23275.84|23353.99|23273.99|23355.84|23275.84|23353.46|23273.46|10
1735847200000|2025-01-02 19:46:40|23352.96|23272.96|23350.5|23270.5|23353.06|23273.06|23350.5|23270.5|10
1735847210000|2025-01-02 19:46:50|23350.32|23270.32|23347.44|23267.44|23350.32|23270.32|23347.33|23267.33|9
1735847220000|2025-01-02 19:47:00|23347.55|23267.55|23346.02|23266.02|23347.55|23267.55|23343.8|23263.8|9
1735847230000|2025-01-02 19:47:10|23345.95|23265.95|23343.86|23263.86|23346.33|23266.33|23343.11|23263.11|10
1735847240000|2025-01-02 19:47:20|23344.52|23264.52|23343.31|23263.31|23344.71|23264.71|23341.35|23261.35|10
1735847250000|2025-01-02 19:47:30|23343.38|23263.38|23343.62|23263.62|23343.62|23263.62|23342.5|23262.5|10
1735847260000|2025-01-02 19:47:40|23344.01|23264.01|23344.74|23264.74|23344.74|23264.74|23344.01|23264.01|10
1735847270000|2025-01-02 19:47:50|23344.61|23264.61|23344.91|23264.91|23345.58|23265.58|23344.61|23264.61|9
1735847280000|2025-01-02 19:48:00|23344.69|23264.69|23344.65|23264.65|23344.88|23264.88|23344.48|23264.48|7
1735847290000|2025-01-02 19:48:10|23344.34|23264.34|23345.12|23265.12|23345.25|23265.25|23342.52|23262.52|10
1735847300000|2025-01-02 19:48:20|23344.75|23264.75|23344.57|23264.57|23344.9|23264.9|23344.57|23264.57|9
1735847310000|2025-01-02 19:48:30|23344.68|23264.68|23346.53|23266.53|23346.53|23266.53|23344.67|23264.67|10
1735847320000|2025-01-02 19:48:40|23346.71|23266.71|23353.57|23273.57|23353.91|23273.91|23346.71|23266.71|10
1735847330000|2025-01-02 19:48:50|23354.2|23274.2|23357.21|23277.21|23357.21|23277.21|23354.2|23274.2|10
1735847340000|2025-01-02 19:49:00|23358.74|23278.74|23362.9|23282.9|23363.05|23283.05|23358.74|23278.74|10
1735847350000|2025-01-02 19:49:10|23363.97|23283.97|23362.34|23282.34|23364.31|23284.31|23362.29|23282.29|10
1735847360000|2025-01-02 19:49:20|23362.39|23282.39|23361.64|23281.64|23362.39|23282.39|23360.33|23280.33|10
1735847370000|2025-01-02 19:49:30|23361.26|23281.26|23359.8|23279.8|23361.62|23281.62|23359.8|23279.8|10
1735847380000|2025-01-02 19:49:40|23359.87|23279.87|23360.26|23280.26|23360.26|23280.26|23359.64|23279.64|10
1735847390000|2025-01-02 19:49:50|23360.11|23280.11|23359.42|23279.42|23360.11|23280.11|23359.37|23279.37|10
1735847400000|2025-01-02 19:50:00|23359.31|23279.31|23359.18|23279.18|23360.54|23280.54|23359.18|23279.18|10
1735847410000|2025-01-02 19:50:10|23358.44|23278.44|23358.45|23278.45|23359.82|23279.82|23357.96|23277.96|10
1735847420000|2025-01-02 19:50:20|23358.08|23278.08|23355.11|23275.11|23358.08|23278.08|23354.54|23274.54|10
1735847430000|2025-01-02 19:50:30|23353.79|23273.79|23355.43|23275.43|23355.98|23275.98|23353.79|23273.79|10
1735847440000|2025-01-02 19:50:40|23354.59|23274.59|23353.36|23273.36|23354.59|23274.59|23353.26|23273.26|10
1735847450000|2025-01-02 19:50:50|23353.04|23273.04|23353.5|23273.5|23353.68|23273.68|23352.55|23272.55|10
1735847460000|2025-01-02 19:51:00|23353.49|23273.49|23355.21|23275.21|23355.21|23275.21|23353.3|23273.3|10
1735847470000|2025-01-02 19:51:10|23355.33|23275.33|23355.05|23275.05|23355.81|23275.81|23354.59|23274.59|10
1735847480000|2025-01-02 19:51:20|23354.93|23274.93|23351.99|23271.99|23355.02|23275.02|23351.86|23271.86|10
1735847490000|2025-01-02 19:51:30|23351.98|23271.98|23353.14|23273.14|23353.53|23273.53|23351.98|23271.98|9
1735847500000|2025-01-02 19:51:40|23352.93|23272.93|23353.96|23273.96|23353.96|23273.96|23352.41|23272.41|10
1735847510000|2025-01-02 19:51:50|23353.7|23273.7|23354.55|23274.55|23354.55|23274.55|23353.7|23273.7|10
1735847520000|2025-01-02 19:52:00|23354.56|23274.56|23354.97|23274.97|23355.14|23275.14|23354.52|23274.52|10
1735847530000|2025-01-02 19:52:10|23354.54|23274.54|23358.53|23278.53|23358.54|23278.54|23354.54|23274.54|10
1735847540000|2025-01-02 19:52:20|23358.3|23278.3|23364.06|23284.06|23364.19|23284.19|23358.13|23278.13|9
1735847550000|2025-01-02 19:52:30|23364.28|23284.28|23366.15|23286.15|23367.05|23287.05|23364.28|23284.28|10
1735847560000|2025-01-02 19:52:40|23366.2|23286.2|23366.56|23286.56|23366.71|23286.71|23366|23286|10
1735847570000|2025-01-02 19:52:50|23366.53|23286.53|23368.06|23288.06|23368.2|23288.2|23366.5|23286.5|10
1735847580000|2025-01-02 19:53:00|23367.94|23287.94|23369.52|23289.52|23369.54|23289.54|23367.94|23287.94|10
1735847590000|2025-01-02 19:53:10|23370.04|23290.04|23369.92|23289.92|23370.59|23290.59|23369.82|23289.82|10
1735847600000|2025-01-02 19:53:20|23369.27|23289.27|23368.53|23288.53|23369.32|23289.32|23367.66|23287.66|10
1735847610000|2025-01-02 19:53:30|23368.63|23288.63|23372.01|23292.01|23372.26|23292.26|23368.46|23288.46|10
1735847620000|2025-01-02 19:53:40|23372.82|23292.82|23371.38|23291.38|23373.3|23293.3|23371.38|23291.38|10
1735847630000|2025-01-02 19:53:50|23370.49|23290.49|23366.56|23286.56|23370.49|23290.49|23366.56|23286.56|10
1735847640000|2025-01-02 19:54:00|23366.2|23286.2|23363.87|23283.87|23366.2|23286.2|23363.87|23283.87|10
1735847650000|2025-01-02 19:54:10|23363.22|23283.22|23366.41|23286.41|23366.41|23286.41|23363.22|23283.22|10
1735847660000|2025-01-02 19:54:20|23366.58|23286.58|23368.2|23288.2|23368.2|23288.2|23366.58|23286.58|10
1735847670000|2025-01-02 19:54:30|23368.31|23288.31|23370.22|23290.22|23370.22|23290.22|23368.31|23288.31|9
1735847680000|2025-01-02 19:54:40|23370.4|23290.4|23370.34|23290.34|23370.48|23290.48|23370.14|23290.14|8
1735847690000|2025-01-02 19:54:50|23370.19|23290.19|23371.33|23291.33|23371.33|23291.33|23370.14|23290.14|10
1735847700000|2025-01-02 19:55:00|23371.31|23291.31|23372.38|23292.38|23372.5|23292.5|23370.87|23290.87|9
1735847710000|2025-01-02 19:55:10|23372.06|23292.06|23370.48|23290.48|23372.06|23292.06|23370.48|23290.48|10
1735847720000|2025-01-02 19:55:20|23370.59|23290.59|23369.49|23289.49|23370.59|23290.59|23369.49|23289.49|7
1735847730000|2025-01-02 19:55:30|23369.48|23289.48|23369.86|23289.86|23370.1|23290.1|23369.13|23289.13|10
1735847740000|2025-01-02 19:55:40|23370.25|23290.25|23369.25|23289.25|23370.26|23290.26|23369.25|23289.25|10
1735847750000|2025-01-02 19:55:50|23369.3|23289.3|23369.35|23289.35|23369.35|23289.35|23368.72|23288.72|9
1735847760000|2025-01-02 19:56:00|23369.3|23289.3|23367.42|23287.42|23369.3|23289.3|23366.71|23286.71|10
1735847770000|2025-01-02 19:56:10|23367.87|23287.87|23366.28|23286.28|23367.87|23287.87|23366.06|23286.06|10
1735847780000|2025-01-02 19:56:20|23365.98|23285.98|23364.67|23284.67|23365.98|23285.98|23364.57|23284.57|10
1735847790000|2025-01-02 19:56:30|23364.18|23284.18|23361.38|23281.38|23364.18|23284.18|23361.21|23281.21|10
1735847800000|2025-01-02 19:56:40|23360.85|23280.85|23358.27|23278.27|23360.85|23280.85|23358.12|23278.12|10
1735847810000|2025-01-02 19:56:50|23357.81|23277.81|23356.8|23276.8|23357.94|23277.94|23356.8|23276.8|10
1735847820000|2025-01-02 19:57:00|23356.63|23276.63|23352.61|23272.61|23356.63|23276.63|23352.61|23272.61|10
1735847830000|2025-01-02 19:57:10|23351.91|23271.91|23342.93|23262.93|23351.91|23271.91|23342.93|23262.93|10
1735847840000|2025-01-02 19:57:20|23343.06|23263.06|23341.08|23261.08|23343.06|23263.06|23341.08|23261.08|10
1735847850000|2025-01-02 19:57:30|23341.13|23261.13|23342.47|23262.47|23342.49|23262.49|23341.13|23261.13|8
1735847860000|2025-01-02 19:57:40|23342.79|23262.79|23342.25|23262.25|23344.1|23264.1|23341.47|23261.47|10
1735847870000|2025-01-02 19:57:50|23342.07|23262.07|23341.15|23261.15|23342.24|23262.24|23341.15|23261.15|10
1735847880000|2025-01-02 19:58:00|23341.06|23261.06|23340.86|23260.86|23341.46|23261.46|23340.86|23260.86|10
1735847890000|2025-01-02 19:58:10|23340.85|23260.85|23339.22|23259.22|23340.95|23260.95|23339.11|23259.11|9
1735847900000|2025-01-02 19:58:20|23339.13|23259.13|23337.9|23257.9|23339.13|23259.13|23337.79|23257.79|10
1735847910000|2025-01-02 19:58:30|23337.94|23257.94|23335.97|23255.97|23338.05|23258.05|23335.8|23255.8|9
1735847920000|2025-01-02 19:58:40|23335.99|23255.99|23334.31|23254.31|23335.99|23255.99|23334.25|23254.25|10
1735847930000|2025-01-02 19:58:50|23334.25|23254.25|23331.35|23251.35|23334.43|23254.43|23331.35|23251.35|10
1735847940000|2025-01-02 19:59:00|23331.33|23251.33|23332.18|23252.18|23332.66|23252.66|23331.07|23251.07|10
1735847950000|2025-01-02 19:59:10|23333.26|23253.26|23332.4|23252.4|23334.04|23254.04|23332.01|23252.01|10
1735847960000|2025-01-02 19:59:20|23332.45|23252.45|23331.43|23251.43|23332.45|23252.45|23330.88|23250.88|10
1735847970000|2025-01-02 19:59:30|23331.4|23251.4|23331.37|23251.37|23331.74|23251.74|23331|23251|9
1735847980000|2025-01-02 19:59:40|23331.32|23251.32|23329.59|23249.59|23331.32|23251.32|23329.57|23249.57|10
1735847990000|2025-01-02 19:59:50|23329.58|23249.58|23327.52|23247.52|23330.29|23250.29|23327.52|23247.52|10
1735848000000|2025-01-02 20:00:00|23327.05|23247.05|23333.85|23253.85|23334.07|23254.07|23327.05|23247.05|10
1735848010000|2025-01-02 20:00:10|23333.98|23253.98|23337.37|23257.37|23337.37|23257.37|23333.98|23253.98|10
1735848020000|2025-01-02 20:00:20|23338.62|23258.62|23343.08|23263.08|23343.08|23263.08|23338.62|23258.62|9
1735848030000|2025-01-02 20:00:30|23343.93|23263.93|23342.6|23262.6|23343.93|23263.93|23342.27|23262.27|10
1735848040000|2025-01-02 20:00:40|23342.78|23262.78|23344.27|23264.27|23344.27|23264.27|23342.42|23262.42|10
1735848050000|2025-01-02 20:00:50|23344.41|23264.41|23344.81|23264.81|23345.7|23265.7|23344.41|23264.41|9
1735848060000|2025-01-02 20:01:00|23345.85|23265.85|23346.69|23266.69|23347.28|23267.28|23345.64|23265.64|10
1735848070000|2025-01-02 20:01:10|23346.67|23266.67|23348.05|23268.05|23348.05|23268.05|23346.67|23266.67|10
1735848080000|2025-01-02 20:01:20|23347.36|23267.36|23348.76|23268.76|23349.58|23269.58|23346.59|23266.59|10
1735848090000|2025-01-02 20:01:30|23348.41|23268.41|23351.19|23271.19|23351.19|23271.19|23348.41|23268.41|10
1735848100000|2025-01-02 20:01:40|23351.71|23271.71|23351.83|23271.83|23352.48|23272.48|23351.68|23271.68|10
1735848110000|2025-01-02 20:01:50|23351.67|23271.67|23351.35|23271.35|23352.23|23272.23|23351.35|23271.35|10
1735848120000|2025-01-02 20:02:00|23350.99|23270.99|23353.1|23273.1|23353.26|23273.26|23350.99|23270.99|10
1735848130000|2025-01-02 20:02:10|23353.12|23273.12|23356.72|23276.72|23356.72|23276.72|23353.12|23273.12|10
1735848140000|2025-01-02 20:02:20|23357.28|23277.28|23357.91|23277.91|23357.91|23277.91|23357.28|23277.28|9
1735848150000|2025-01-02 20:02:30|23358.14|23278.14|23358.14|23278.14|23358.25|23278.25|23357.78|23277.78|9
1735848160000|2025-01-02 20:02:40|23358.13|23278.13|23357.58|23277.58|23358.13|23278.13|23357.44|23277.44|10
1735848170000|2025-01-02 20:02:50|23357.53|23277.53|23356.45|23276.45|23357.59|23277.59|23356.31|23276.31|10
1735848180000|2025-01-02 20:03:00|23355.94|23275.94|23365.13|23285.13|23365.13|23285.13|23355.94|23275.94|10
1735848190000|2025-01-02 20:03:10|23365.76|23285.76|23371.79|23291.79|23372.52|23292.52|23365.76|23285.76|10
1735848200000|2025-01-02 20:03:20|23371.92|23291.92|23371.64|23291.64|23372.45|23292.45|23371.54|23291.54|10
1735848210000|2025-01-02 20:03:30|23371.41|23291.41|23371.49|23291.49|23372.61|23292.61|23371.41|23291.41|10
1735848220000|2025-01-02 20:03:40|23369.95|23289.95|23369.76|23289.76|23370.06|23290.06|23369.3|23289.3|10
1735848230000|2025-01-02 20:03:50|23369.75|23289.75|23368.42|23288.42|23369.81|23289.81|23368.42|23288.42|10
1735848240000|2025-01-02 20:04:00|23368.24|23288.24|23368.25|23288.25|23368.51|23288.51|23367.54|23287.54|9
1735848250000|2025-01-02 20:04:10|23368.39|23288.39|23371.56|23291.56|23371.64|23291.64|23368.31|23288.31|10
1735848260000|2025-01-02 20:04:20|23370.93|23290.93|23371.48|23291.48|23371.66|23291.66|23370.93|23290.93|9
1735848270000|2025-01-02 20:04:30|23371.32|23291.32|23372.87|23292.87|23373.02|23293.02|23371.32|23291.32|10
1735848280000|2025-01-02 20:04:40|23373.93|23293.93|23376.55|23296.55|23376.55|23296.55|23373.84|23293.84|10
1735848290000|2025-01-02 20:04:50|23376.4|23296.4|23381.76|23301.76|23381.76|23301.76|23376.4|23296.4|10
1735848300000|2025-01-02 20:05:00|23382.09|23302.09|23382.13|23302.13|23382.72|23302.72|23381.48|23301.48|10
1735848310000|2025-01-02 20:05:10|23382.6|23302.6|23381.48|23301.48|23383.13|23303.13|23381.48|23301.48|9
1735848320000|2025-01-02 20:05:20|23381.77|23301.77|23380.65|23300.65|23382.21|23302.21|23380.65|23300.65|10
1735848330000|2025-01-02 20:05:30|23380.35|23300.35|23377.02|23297.02|23380.5|23300.5|23377.02|23297.02|10
1735848340000|2025-01-02 20:05:40|23377.21|23297.21|23377|23297|23378.61|23298.61|23376.26|23296.26|9
1735848350000|2025-01-02 20:05:50|23377.07|23297.07|23375.55|23295.55|23377.07|23297.07|23375.43|23295.43|10
1735848360000|2025-01-02 20:06:00|23375.56|23295.56|23374.11|23294.11|23375.76|23295.76|23374.11|23294.11|10
1735848370000|2025-01-02 20:06:10|23373.7|23293.7|23374.79|23294.79|23374.79|23294.79|23373.7|23293.7|10
1735848380000|2025-01-02 20:06:20|23374.76|23294.76|23377.33|23297.33|23377.33|23297.33|23374.57|23294.57|10
1735848390000|2025-01-02 20:06:30|23377.55|23297.55|23377.14|23297.14|23377.6|23297.6|23376.51|23296.51|10
1735848400000|2025-01-02 20:06:40|23377.08|23297.08|23375.09|23295.09|23377.31|23297.31|23375.09|23295.09|10
1735848410000|2025-01-02 20:06:50|23375.27|23295.27|23373.15|23293.15|23375.27|23295.27|23373.15|23293.15|10
1735848420000|2025-01-02 20:07:00|23372.32|23292.32|23372.2|23292.2|23372.38|23292.38|23371.79|23291.79|10
1735848430000|2025-01-02 20:07:10|23372.1|23292.1|23370.74|23290.74|23372.1|23292.1|23370.44|23290.44|9
1735848440000|2025-01-02 20:07:20|23370.5|23290.5|23370.27|23290.27|23370.83|23290.83|23370.27|23290.27|8
1735848450000|2025-01-02 20:07:30|23370.19|23290.19|23370.66|23290.66|23370.89|23290.89|23370.09|23290.09|10
1735848460000|2025-01-02 20:07:40|23370.48|23290.48|23371.31|23291.31|23371.31|23291.31|23370.16|23290.16|10
1735848470000|2025-01-02 20:07:50|23370.91|23290.91|23371.7|23291.7|23371.77|23291.77|23370.91|23290.91|6
1735848480000|2025-01-02 20:08:00|23371.86|23291.86|23367.74|23287.74|23371.86|23291.86|23367.74|23287.74|10
1735848490000|2025-01-02 20:08:10|23367.48|23287.48|23366.96|23286.96|23367.61|23287.61|23366.84|23286.84|10
1735848500000|2025-01-02 20:08:20|23367.05|23287.05|23367.73|23287.73|23368.22|23288.22|23367.05|23287.05|8
1735848510000|2025-01-02 20:08:30|23367.75|23287.75|23369.68|23289.68|23369.68|23289.68|23367.75|23287.75|10
1735848520000|2025-01-02 20:08:40|23370.79|23290.79|23372.95|23292.95|23373|23293|23370.79|23290.79|10
1735848530000|2025-01-02 20:08:50|23373.38|23293.38|23375.24|23295.24|23375.28|23295.28|23373.38|23293.38|9
1735848540000|2025-01-02 20:09:00|23375.45|23295.45|23377.42|23297.42|23377.42|23297.42|23375.17|23295.17|10
1735848550000|2025-01-02 20:09:10|23377.65|23297.65|23376.47|23296.47|23377.65|23297.65|23376.38|23296.38|10
1735848560000|2025-01-02 20:09:20|23376.5|23296.5|23376.73|23296.73|23376.75|23296.75|23376.26|23296.26|10
1735848570000|2025-01-02 20:09:30|23377.6|23297.6|23377.04|23297.04|23377.6|23297.6|23376.91|23296.91|10
1735848580000|2025-01-02 20:09:40|23376.92|23296.92|23376.9|23296.9|23376.93|23296.93|23376.12|23296.12|9
1735848590000|2025-01-02 20:09:50|23377.08|23297.08|23376.49|23296.49|23377.12|23297.12|23376.45|23296.45|10
1735848600000|2025-01-02 20:10:00|23376.55|23296.55|23376.24|23296.24|23376.64|23296.64|23376.02|23296.02|9
1735848610000|2025-01-02 20:10:10|23376.36|23296.36|23376.9|23296.9|23376.9|23296.9|23376.26|23296.26|9
1735848620000|2025-01-02 20:10:20|23376.81|23296.81|23376.14|23296.14|23376.81|23296.81|23375.95|23295.95|8
1735848630000|2025-01-02 20:10:30|23376.44|23296.44|23376.32|23296.32|23376.69|23296.69|23376.27|23296.27|10
1735848640000|2025-01-02 20:10:40|23376.3|23296.3|23380.4|23300.4|23380.4|23300.4|23376.3|23296.3|10
1735848650000|2025-01-02 20:10:50|23381.02|23301.02|23383.22|23303.22|23383.32|23303.32|23381.02|23301.02|10
1735848660000|2025-01-02 20:11:00|23383.26|23303.26|23384.58|23304.58|23385.95|23305.95|23382.92|23302.92|10
1735848670000|2025-01-02 20:11:10|23384.6|23304.6|23379.8|23299.8|23384.6|23304.6|23379.8|23299.8|10
1735848680000|2025-01-02 20:11:20|23379.71|23299.71|23377.95|23297.95|23379.71|23299.71|23377.95|23297.95|9
1735848690000|2025-01-02 20:11:30|23377.64|23297.64|23378.26|23298.26|23378.42|23298.42|23377.6|23297.6|10
1735848700000|2025-01-02 20:11:40|23377.8|23297.8|23379.4|23299.4|23379.4|23299.4|23377.31|23297.31|10
1735848710000|2025-01-02 20:11:50|23383.02|23303.02|23384.45|23304.45|23385.02|23305.02|23383.02|23303.02|10
1735848720000|2025-01-02 20:12:00|23386.09|23306.09|23386.55|23306.55|23386.76|23306.76|23386.09|23306.09|9
1735848730000|2025-01-02 20:12:10|23386.45|23306.45|23387.77|23307.77|23388.28|23308.28|23386.14|23306.14|10
1735848740000|2025-01-02 20:12:20|23387.22|23307.22|23388.79|23308.79|23388.79|23308.79|23386.92|23306.92|10
1735848750000|2025-01-02 20:12:30|23388.07|23308.07|23389.69|23309.69|23389.69|23309.69|23388.07|23308.07|10
1735848760000|2025-01-02 20:12:40|23389.8|23309.8|23390.11|23310.11|23390.68|23310.68|23389.75|23309.75|10
1735848770000|2025-01-02 20:12:50|23390.42|23310.42|23389.82|23309.82|23390.42|23310.42|23389.72|23309.72|8
1735848780000|2025-01-02 20:13:00|23389.75|23309.75|23390.51|23310.51|23390.65|23310.65|23389.75|23309.75|9
1735848790000|2025-01-02 20:13:10|23390.26|23310.26|23390.1|23310.1|23390.58|23310.58|23389.68|23309.68|10
1735848800000|2025-01-02 20:13:20|23389.89|23309.89|23391.06|23311.06|23391.06|23311.06|23389.89|23309.89|9
1735848810000|2025-01-02 20:13:30|23390.69|23310.69|23390.58|23310.58|23392.04|23312.04|23390.19|23310.19|10
1735848820000|2025-01-02 20:13:40|23390.52|23310.52|23390.89|23310.89|23390.89|23310.89|23390.34|23310.34|10
1735848830000|2025-01-02 20:13:50|23390.83|23310.83|23392.36|23312.36|23392.36|23312.36|23390.72|23310.72|10
1735848840000|2025-01-02 20:14:00|23392.1|23312.1|23392.11|23312.11|23392.78|23312.78|23391.45|23311.45|10
1735848850000|2025-01-02 20:14:10|23392.13|23312.13|23392.68|23312.68|23393.02|23313.02|23392.11|23312.11|9
1735848860000|2025-01-02 20:14:20|23392|23312|23391.49|23311.49|23392|23312|23389.91|23309.91|10
1735848870000|2025-01-02 20:14:30|23391.53|23311.53|23395.48|23315.48|23395.74|23315.74|23390.34|23310.34|10
1735848880000|2025-01-02 20:14:40|23396.29|23316.29|23392.39|23312.39|23397.05|23317.05|23391.84|23311.84|9
1735848890000|2025-01-02 20:14:50|23393.78|23313.78|23397.91|23317.91|23397.91|23317.91|23393.78|23313.78|10
1735848900000|2025-01-02 20:15:00|23398.43|23318.43|23397.63|23317.63|23398.43|23318.43|23397.25|23317.25|10
1735848910000|2025-01-02 20:15:10|23397.23|23317.23|23396.58|23316.58|23397.5|23317.5|23396.53|23316.53|10
1735848920000|2025-01-02 20:15:20|23396.51|23316.51|23397.08|23317.08|23397.57|23317.57|23396.51|23316.51|10
1735848930000|2025-01-02 20:15:30|23397.05|23317.05|23393.3|23313.3|23397.05|23317.05|23393.3|23313.3|10
1735848940000|2025-01-02 20:15:40|23393.51|23313.51|23397.01|23317.01|23397.01|23317.01|23393.51|23313.51|10
1735848950000|2025-01-02 20:15:50|23397|23317|23395.97|23315.97|23397|23317|23395.5|23315.5|10
1735848960000|2025-01-02 20:16:00|23395.98|23315.98|23398.3|23318.3|23398.93|23318.93|23395.76|23315.76|10
1735848970000|2025-01-02 20:16:10|23398.67|23318.67|23399.68|23319.68|23399.9|23319.9|23398.67|23318.67|10
1735848980000|2025-01-02 20:16:20|23399.64|23319.64|23397.56|23317.56|23399.64|23319.64|23397.56|23317.56|10
1735848990000|2025-01-02 20:16:30|23397.7|23317.7|23396.07|23316.07|23398.29|23318.29|23396.07|23316.07|10
1735849000000|2025-01-02 20:16:40|23395.91|23315.91|23395.62|23315.62|23396.2|23316.2|23395.58|23315.58|10
1735849010000|2025-01-02 20:16:50|23395.82|23315.82|23395.96|23315.96|23395.99|23315.99|23395.18|23315.18|9
1735849020000|2025-01-02 20:17:00|23395.59|23315.59|23390.76|23310.76|23395.59|23315.59|23390.61|23310.61|10
1735849030000|2025-01-02 20:17:10|23390.33|23310.33|23391.63|23311.63|23391.63|23311.63|23390.33|23310.33|10
1735849040000|2025-01-02 20:17:20|23391.55|23311.55|23390.57|23310.57|23391.55|23311.55|23389.93|23309.93|10
1735849050000|2025-01-02 20:17:30|23390.6|23310.6|23385.85|23305.85|23390.6|23310.6|23383.79|23303.79|10
1735849060000|2025-01-02 20:17:40|23386.3|23306.3|23385.11|23305.11|23386.44|23306.44|23385.11|23305.11|9
1735849070000|2025-01-02 20:17:50|23385.39|23305.39|23387.51|23307.51|23387.51|23307.51|23385.39|23305.39|9
1735849080000|2025-01-02 20:18:00|23387.71|23307.71|23389.01|23309.01|23389.01|23309.01|23387.71|23307.71|10
1735849090000|2025-01-02 20:18:10|23389.12|23309.12|23393.84|23313.84|23393.84|23313.84|23389.12|23309.12|10
1735849100000|2025-01-02 20:18:20|23394.37|23314.37|23396.8|23316.8|23396.8|23316.8|23393.84|23313.84|10
1735849110000|2025-01-02 20:18:30|23397.03|23317.03|23395.36|23315.36|23397.19|23317.19|23395.1|23315.1|10
1735849120000|2025-01-02 20:18:40|23395.2|23315.2|23399.24|23319.24|23399.24|23319.24|23395.2|23315.2|9
1735849130000|2025-01-02 20:18:50|23399.68|23319.68|23402.51|23322.51|23402.51|23322.51|23399.68|23319.68|10
1735849140000|2025-01-02 20:19:00|23403.1|23323.1|23405.19|23325.19|23405.19|23325.19|23403.1|23323.1|10
1735849150000|2025-01-02 20:19:10|23405.48|23325.48|23406.16|23326.16|23406.33|23326.33|23404.77|23324.77|9
1735849160000|2025-01-02 20:19:20|23405.9|23325.9|23406.97|23326.97|23407.03|23327.03|23404.85|23324.85|10
1735849170000|2025-01-02 20:19:30|23406.71|23326.71|23407.46|23327.46|23407.47|23327.47|23406.71|23326.71|10
1735849180000|2025-01-02 20:19:40|23407.55|23327.55|23408.94|23328.94|23408.94|23328.94|23407.55|23327.55|8
1735849190000|2025-01-02 20:19:50|23409.29|23329.29|23409.26|23329.26|23409.49|23329.49|23409.04|23329.04|10
1735849200000|2025-01-02 20:20:00|23409.24|23329.24|23413.87|23333.87|23413.87|23333.87|23409.24|23329.24|10
1735849210000|2025-01-02 20:20:10|23413.95|23333.95|23412.44|23332.44|23413.95|23333.95|23412.44|23332.44|10
1735849220000|2025-01-02 20:20:20|23412.22|23332.22|23410.04|23330.04|23412.22|23332.22|23409.43|23329.43|10
1735849230000|2025-01-02 20:20:30|23410.47|23330.47|23412.64|23332.64|23412.65|23332.65|23410.47|23330.47|9
1735849240000|2025-01-02 20:20:40|23412.63|23332.63|23412.94|23332.94|23413.09|23333.09|23411.9|23331.9|10
1735849250000|2025-01-02 20:20:50|23413.52|23333.52|23414.17|23334.17|23414.21|23334.21|23413.46|23333.46|10
1735849260000|2025-01-02 20:21:00|23414.1|23334.1|23413.55|23333.55|23415.39|23335.39|23413.2|23333.2|10
1735849270000|2025-01-02 20:21:10|23413.32|23333.32|23413.92|23333.92|23414.1|23334.1|23413.25|23333.25|9
1735849280000|2025-01-02 20:21:20|23413.74|23333.74|23414.68|23334.68|23414.68|23334.68|23412.88|23332.88|10
1735849290000|2025-01-02 20:21:30|23415.23|23335.23|23416.41|23336.41|23416.68|23336.68|23415.07|23335.07|10
1735849300000|2025-01-02 20:21:40|23416.45|23336.45|23417.37|23337.37|23418.28|23338.28|23416.36|23336.36|10
1735849310000|2025-01-02 20:21:50|23417.32|23337.32|23422.92|23342.92|23422.92|23342.92|23417.32|23337.32|10
1735849320000|2025-01-02 20:22:00|23422.93|23342.93|23425.53|23345.53|23425.53|23345.53|23422.93|23342.93|10
1735849330000|2025-01-02 20:22:10|23425.98|23345.98|23430.67|23350.67|23430.83|23350.83|23425.88|23345.88|10
1735849340000|2025-01-02 20:22:20|23431.39|23351.39|23433.41|23353.41|23433.55|23353.55|23431.39|23351.39|10
1735849350000|2025-01-02 20:22:30|23433.29|23353.29|23435.61|23355.61|23437.12|23357.12|23432.73|23352.73|10
1735849360000|2025-01-02 20:22:40|23435.4|23355.4|23435.01|23355.01|23435.89|23355.89|23434.54|23354.54|10
1735849370000|2025-01-02 20:22:50|23435|23355|23434.03|23354.03|23435.14|23355.14|23434.03|23354.03|10
1735849380000|2025-01-02 20:23:00|23433.83|23353.83|23433.33|23353.33|23434.54|23354.54|23433.04|23353.04|10
1735849390000|2025-01-02 20:23:10|23433.49|23353.49|23438.52|23358.52|23438.52|23358.52|23433.49|23353.49|9
1735849400000|2025-01-02 20:23:20|23438.72|23358.72|23439.27|23359.27|23439.5|23359.5|23438.54|23358.54|10
1735849410000|2025-01-02 20:23:30|23439.77|23359.77|23438.08|23358.08|23439.77|23359.77|23438.08|23358.08|10
1735849420000|2025-01-02 20:23:40|23438.09|23358.09|23437.9|23357.9|23438.12|23358.12|23437.48|23357.48|10
1735849430000|2025-01-02 20:23:50|23437.95|23357.95|23435.46|23355.46|23437.95|23357.95|23435.46|23355.46|9
1735849440000|2025-01-02 20:24:00|23435.54|23355.54|23435|23355|23435.54|23355.54|23434.87|23354.87|10
1735849450000|2025-01-02 20:24:10|23435.21|23355.21|23434.39|23354.39|23435.51|23355.51|23434.39|23354.39|10
1735849460000|2025-01-02 20:24:20|23434.67|23354.67|23435.02|23355.02|23435.52|23355.52|23434.67|23354.67|7
1735849470000|2025-01-02 20:24:30|23435.43|23355.43|23436.31|23356.31|23436.34|23356.34|23435.3|23355.3|10
1735849480000|2025-01-02 20:24:40|23436.55|23356.55|23436.21|23356.21|23437.27|23357.27|23436.21|23356.21|10
1735849490000|2025-01-02 20:24:50|23436.17|23356.17|23433.35|23353.35|23436.23|23356.23|23433.2|23353.2|10
1735849500000|2025-01-02 20:25:00|23433.4|23353.4|23433.86|23353.86|23434.09|23354.09|23432.77|23352.77|10
1735849510000|2025-01-02 20:25:10|23433.89|23353.89|23434.23|23354.23|23434.53|23354.53|23433.89|23353.89|9
1735849520000|2025-01-02 20:25:20|23434.42|23354.42|23434.46|23354.46|23434.66|23354.66|23434.29|23354.29|10
1735849530000|2025-01-02 20:25:30|23434.34|23354.34|23435.02|23355.02|23435.02|23355.02|23433.48|23353.48|10
1735849540000|2025-01-02 20:25:40|23434.63|23354.63|23435.07|23355.07|23435.66|23355.66|23434.61|23354.61|10
1735849550000|2025-01-02 20:25:50|23435.21|23355.21|23432.54|23352.54|23435.28|23355.28|23432.54|23352.54|10
1735849560000|2025-01-02 20:26:00|23432.15|23352.15|23431.07|23351.07|23432.21|23352.21|23431.07|23351.07|10
1735849570000|2025-01-02 20:26:10|23431.1|23351.1|23430.84|23350.84|23431.73|23351.73|23430.83|23350.83|10
1735849580000|2025-01-02 20:26:20|23430.63|23350.63|23427.65|23347.65|23430.63|23350.63|23427.65|23347.65|10
1735849590000|2025-01-02 20:26:30|23427.62|23347.62|23429.91|23349.91|23430.44|23350.44|23427.55|23347.55|9
1735849600000|2025-01-02 20:26:40|23429.87|23349.87|23428.97|23348.97|23430.18|23350.18|23428.66|23348.66|10
1735849610000|2025-01-02 20:26:50|23428.21|23348.21|23426.42|23346.42|23428.21|23348.21|23426.42|23346.42|10
1735849620000|2025-01-02 20:27:00|23427.36|23347.36|23424.8|23344.8|23427.36|23347.36|23423.66|23343.66|10
1735849630000|2025-01-02 20:27:10|23424.16|23344.16|23424.47|23344.47|23424.54|23344.54|23424.11|23344.11|10
1735849640000|2025-01-02 20:27:20|23423.19|23343.19|23423.08|23343.08|23423.19|23343.19|23421.08|23341.08|10
1735849650000|2025-01-02 20:27:30|23423.13|23343.13|23417.49|23337.49|23423.2|23343.2|23417.49|23337.49|10
1735849660000|2025-01-02 20:27:40|23417.52|23337.52|23415.06|23335.06|23417.52|23337.52|23415.06|23335.06|10
1735849670000|2025-01-02 20:27:50|23415.13|23335.13|23414.9|23334.9|23415.81|23335.81|23414.9|23334.9|10
1735849680000|2025-01-02 20:28:00|23417.94|23337.94|23419|23339|23419|23339|23417.42|23337.42|9
1735849690000|2025-01-02 20:28:10|23418.51|23338.51|23418.96|23338.96|23419.53|23339.53|23418.43|23338.43|10
1735849700000|2025-01-02 20:28:20|23419|23339|23422.25|23342.25|23422.25|23342.25|23418.94|23338.94|10
1735849710000|2025-01-02 20:28:30|23422.44|23342.44|23422.37|23342.37|23422.49|23342.49|23421.86|23341.86|10
1735849720000|2025-01-02 20:28:40|23422.72|23342.72|23422.42|23342.42|23423.02|23343.02|23422.42|23342.42|9
1735849730000|2025-01-02 20:28:50|23422.95|23342.95|23419.6|23339.6|23422.95|23342.95|23419.6|23339.6|9
1735849740000|2025-01-02 20:29:00|23419.13|23339.13|23418.53|23338.53|23419.45|23339.45|23418.53|23338.53|10
1735849750000|2025-01-02 20:29:10|23418.51|23338.51|23416.91|23336.91|23418.56|23338.56|23416.9|23336.9|9
1735849760000|2025-01-02 20:29:20|23416.59|23336.59|23416.13|23336.13|23416.59|23336.59|23416.13|23336.13|9
1735849770000|2025-01-02 20:29:30|23415.76|23335.76|23417.61|23337.61|23419.58|23339.58|23415.67|23335.67|10
1735849780000|2025-01-02 20:29:40|23417.74|23337.74|23416.1|23336.1|23417.8|23337.8|23415.87|23335.87|10
1735849790000|2025-01-02 20:29:50|23415.42|23335.42|23409.8|23329.8|23415.42|23335.42|23409.8|23329.8|10
1735849800000|2025-01-02 20:30:00|23409.69|23329.69|23409.27|23329.27|23411.8|23331.8|23409.27|23329.27|10
1735849810000|2025-01-02 20:30:10|23409.32|23329.32|23405.63|23325.63|23409.95|23329.95|23405.63|23325.63|10
1735849820000|2025-01-02 20:30:20|23405.13|23325.13|23394.19|23314.19|23405.13|23325.13|23394.19|23314.19|9
1735849830000|2025-01-02 20:30:30|23392.32|23312.32|23387.35|23307.35|23392.46|23312.46|23387.35|23307.35|10
1735849840000|2025-01-02 20:30:40|23387.39|23307.39|23387.57|23307.57|23387.99|23307.99|23386.26|23306.26|9
1735849850000|2025-01-02 20:30:50|23387.27|23307.27|23384.3|23304.3|23387.27|23307.27|23384.3|23304.3|10
1735849860000|2025-01-02 20:31:00|23384.22|23304.22|23387.14|23307.14|23387.2|23307.2|23383.66|23303.66|10
1735849870000|2025-01-02 20:31:10|23387.11|23307.11|23389.24|23309.24|23389.84|23309.84|23386.93|23306.93|10
1735849880000|2025-01-02 20:31:20|23389.08|23309.08|23391.59|23311.59|23391.59|23311.59|23389.08|23309.08|10
1735849890000|2025-01-02 20:31:30|23392.13|23312.13|23401.46|23321.46|23401.88|23321.88|23392.13|23312.13|10
1735849900000|2025-01-02 20:31:40|23398.76|23318.76|23401.24|23321.24|23402.67|23322.67|23398.76|23318.76|9
1735849910000|2025-01-02 20:31:50|23401.33|23321.33|23405.93|23325.93|23405.93|23325.93|23401.33|23321.33|10
1735849920000|2025-01-02 20:32:00|23405.38|23325.38|23406.43|23326.43|23406.95|23326.95|23405.24|23325.24|10
1735849930000|2025-01-02 20:32:10|23406.63|23326.63|23406.5|23326.5|23407.21|23327.21|23404.09|23324.09|10
1735849940000|2025-01-02 20:32:20|23405.57|23325.57|23400.22|23320.22|23405.57|23325.57|23400.22|23320.22|10
1735849950000|2025-01-02 20:32:30|23399.99|23319.99|23400.7|23320.7|23401.38|23321.38|23399.99|23319.99|10
1735849960000|2025-01-02 20:32:40|23400.6|23320.6|23400.86|23320.86|23401.17|23321.17|23400.51|23320.51|10
1735849970000|2025-01-02 20:32:50|23400.39|23320.39|23396.17|23316.17|23400.39|23320.39|23396.17|23316.17|9
1735849980000|2025-01-02 20:33:00|23395.49|23315.49|23394.19|23314.19|23395.62|23315.62|23394.19|23314.19|9
1735849990000|2025-01-02 20:33:10|23394.17|23314.17|23391.98|23311.98|23394.17|23314.17|23391.98|23311.98|10
1735850000000|2025-01-02 20:33:20|23391.33|23311.33|23389.55|23309.55|23391.33|23311.33|23389.55|23309.55|10
1735850010000|2025-01-02 20:33:30|23389.23|23309.23|23386.88|23306.88|23389.52|23309.52|23386.82|23306.82|10
1735850020000|2025-01-02 20:33:40|23386.89|23306.89|23387.38|23307.38|23387.59|23307.59|23386.89|23306.89|10
1735850030000|2025-01-02 20:33:50|23387.48|23307.48|23386.33|23306.33|23388.09|23308.09|23386.33|23306.33|10
1735850040000|2025-01-02 20:34:00|23386.64|23306.64|23385.72|23305.72|23386.69|23306.69|23385.51|23305.51|10
1735850050000|2025-01-02 20:34:10|23385.37|23305.37|23384.09|23304.09|23385.37|23305.37|23383.71|23303.71|10
1735850060000|2025-01-02 20:34:20|23383.99|23303.99|23382.59|23302.59|23383.99|23303.99|23380.2|23300.2|10
1735850070000|2025-01-02 20:34:30|23381.09|23301.09|23382.95|23302.95|23383.46|23303.46|23381.09|23301.09|10
1735850080000|2025-01-02 20:34:40|23382.99|23302.99|23383.59|23303.59|23383.85|23303.85|23382.99|23302.99|10
1735850090000|2025-01-02 20:34:50|23383.55|23303.55|23380.24|23300.24|23383.55|23303.55|23380.18|23300.18|10
1735850100000|2025-01-02 20:35:00|23379.77|23299.77|23378.63|23298.63|23379.77|23299.77|23378.63|23298.63|10
1735850110000|2025-01-02 20:35:10|23378.61|23298.61|23375.13|23295.13|23378.77|23298.77|23375.13|23295.13|10
1735850120000|2025-01-02 20:35:20|23373.67|23293.67|23369.79|23289.79|23373.67|23293.67|23369.52|23289.52|9
1735850130000|2025-01-02 20:35:30|23370.13|23290.13|23368.39|23288.39|23370.13|23290.13|23368.39|23288.39|10
1735850140000|2025-01-02 20:35:40|23367.72|23287.72|23362.71|23282.71|23367.72|23287.72|23362.38|23282.38|10
1735850150000|2025-01-02 20:35:50|23362.05|23282.05|23362.32|23282.32|23362.5|23282.5|23362.05|23282.05|9
1735850160000|2025-01-02 20:36:00|23362.03|23282.03|23361.96|23281.96|23362.39|23282.39|23361.16|23281.16|10
1735850170000|2025-01-02 20:36:10|23362.08|23282.08|23361.61|23281.61|23362.49|23282.49|23361.61|23281.61|10
1735850180000|2025-01-02 20:36:20|23360.41|23280.41|23359.28|23279.28|23360.41|23280.41|23358.38|23278.38|10
1735850190000|2025-01-02 20:36:30|23359.27|23279.27|23355.65|23275.65|23359.27|23279.27|23355.65|23275.65|10
1735850200000|2025-01-02 20:36:40|23355.46|23275.46|23352.01|23272.01|23355.46|23275.46|23352.01|23272.01|10
1735850210000|2025-01-02 20:36:50|23351.64|23271.64|23347.01|23267.01|23351.64|23271.64|23347.01|23267.01|9
1735850220000|2025-01-02 20:37:00|23347.38|23267.38|23344.41|23264.41|23347.38|23267.38|23344.41|23264.41|10
1735850230000|2025-01-02 20:37:10|23344.4|23264.4|23339.67|23259.67|23344.4|23264.4|23339.65|23259.65|10
1735850240000|2025-01-02 20:37:20|23339.66|23259.66|23338.55|23258.55|23339.84|23259.84|23337.46|23257.46|9
1735850250000|2025-01-02 20:37:30|23338.18|23258.18|23337.25|23257.25|23338.62|23258.62|23337.25|23257.25|10
1735850260000|2025-01-02 20:37:40|23336.86|23256.86|23334.78|23254.78|23337.04|23257.04|23334.78|23254.78|10
1735850270000|2025-01-02 20:37:50|23334.89|23254.89|23336.37|23256.37|23336.45|23256.45|23334.77|23254.77|10
1735850280000|2025-01-02 20:38:00|23336.65|23256.65|23337.49|23257.49|23337.49|23257.49|23336.19|23256.19|10
1735850290000|2025-01-02 20:38:10|23337.53|23257.53|23336.86|23256.86|23337.54|23257.54|23336.86|23256.86|10
1735850300000|2025-01-02 20:38:20|23336.32|23256.32|23337.07|23257.07|23337.29|23257.29|23335.93|23255.93|9
1735850310000|2025-01-02 20:38:30|23337.87|23257.87|23338.29|23258.29|23341.14|23261.14|23337.64|23257.64|10
1735850320000|2025-01-02 20:38:40|23339.17|23259.17|23340.45|23260.45|23340.45|23260.45|23338.73|23258.73|10
1735850330000|2025-01-02 20:38:50|23340.68|23260.68|23342.49|23262.49|23342.49|23262.49|23339.95|23259.95|9
1735850340000|2025-01-02 20:39:00|23342.62|23262.62|23339.9|23259.9|23342.63|23262.63|23339.9|23259.9|10
1735850350000|2025-01-02 20:39:10|23339.58|23259.58|23339.21|23259.21|23339.86|23259.86|23338.82|23258.82|9
1735850360000|2025-01-02 20:39:20|23339.08|23259.08|23337.78|23257.78|23339.08|23259.08|23337.78|23257.78|10
1735850370000|2025-01-02 20:39:30|23337.66|23257.66|23337.39|23257.39|23337.84|23257.84|23337.08|23257.08|10
1735850380000|2025-01-02 20:39:40|23337.74|23257.74|23336.88|23256.88|23338.26|23258.26|23336.88|23256.88|10
1735850390000|2025-01-02 20:39:50|23336.53|23256.53|23333.52|23253.52|23336.53|23256.53|23333.52|23253.52|9
1735850400000|2025-01-02 20:40:00|23332.85|23252.85|23332.22|23252.22|23333.37|23253.37|23331.5|23251.5|10
1735850410000|2025-01-02 20:40:10|23331.91|23251.91|23331.18|23251.18|23331.91|23251.91|23330.54|23250.54|9
1735850420000|2025-01-02 20:40:20|23331.13|23251.13|23332.85|23252.85|23333.09|23253.09|23331.13|23251.13|10
1735850430000|2025-01-02 20:40:30|23333.57|23253.57|23334.29|23254.29|23334.32|23254.32|23333.19|23253.19|10
1735850440000|2025-01-02 20:40:40|23334.26|23254.26|23337.13|23257.13|23337.13|23257.13|23334.24|23254.24|10
1735850450000|2025-01-02 20:40:50|23337.92|23257.92|23342.3|23262.3|23342.3|23262.3|23337.92|23257.92|10
1735850460000|2025-01-02 20:41:00|23341.98|23261.98|23343.58|23263.58|23343.58|23263.58|23341.48|23261.48|10
1735850470000|2025-01-02 20:41:10|23343.37|23263.37|23341.4|23261.4|23344.34|23264.34|23341.4|23261.4|10
1735850480000|2025-01-02 20:41:20|23341.39|23261.39|23339.78|23259.78|23342.12|23262.12|23339.7|23259.7|10
1735850490000|2025-01-02 20:41:30|23339.75|23259.75|23340.65|23260.65|23340.77|23260.77|23339.61|23259.61|10
1735850500000|2025-01-02 20:41:40|23341.56|23261.56|23343.11|23263.11|23343.11|23263.11|23341.56|23261.56|10
1735850510000|2025-01-02 20:41:50|23343.64|23263.64|23344.42|23264.42|23344.42|23264.42|23343.64|23263.64|10
1735850520000|2025-01-02 20:42:00|23344.57|23264.57|23348.65|23268.65|23348.65|23268.65|23344.18|23264.18|10
1735850530000|2025-01-02 20:42:10|23348.59|23268.59|23347.23|23267.23|23348.65|23268.65|23347|23267|10
1735850540000|2025-01-02 20:42:20|23346.89|23266.89|23342.38|23262.38|23346.89|23266.89|23340.25|23260.25|10
1735850550000|2025-01-02 20:42:30|23342.72|23262.72|23345.79|23265.79|23345.83|23265.83|23342.72|23262.72|10
1735850560000|2025-01-02 20:42:40|23346.6|23266.6|23351.45|23271.45|23351.46|23271.46|23346.22|23266.22|10
1735850570000|2025-01-02 20:42:50|23351.22|23271.22|23351.99|23271.99|23351.99|23271.99|23351.22|23271.22|10
1735850580000|2025-01-02 20:43:00|23351.97|23271.97|23354.29|23274.29|23354.29|23274.29|23351.97|23271.97|10
1735850590000|2025-01-02 20:43:10|23354.36|23274.36|23353.2|23273.2|23354.67|23274.67|23353.08|23273.08|10
1735850600000|2025-01-02 20:43:20|23353.39|23273.39|23352.04|23272.04|23353.39|23273.39|23351.81|23271.81|10
1735850610000|2025-01-02 20:43:30|23350.53|23270.53|23350.4|23270.4|23350.63|23270.63|23350.1|23270.1|9
1735850620000|2025-01-02 20:43:40|23350.29|23270.29|23350.86|23270.86|23350.86|23270.86|23349.92|23269.92|10
1735850630000|2025-01-02 20:43:50|23351.06|23271.06|23344.85|23264.85|23351.76|23271.76|23344.85|23264.85|10
1735850640000|2025-01-02 20:44:00|23344.84|23264.84|23344.81|23264.81|23344.84|23264.84|23343.75|23263.75|10
1735850650000|2025-01-02 20:44:10|23345.12|23265.12|23346.94|23266.94|23347|23267|23345.12|23265.12|10
1735850660000|2025-01-02 20:44:20|23346.9|23266.9|23347.04|23267.04|23347.07|23267.07|23346.46|23266.46|10
1735850670000|2025-01-02 20:44:30|23346.69|23266.69|23347.08|23267.08|23347.54|23267.54|23346.66|23266.66|9
1735850680000|2025-01-02 20:44:40|23346.99|23266.99|23347.79|23267.79|23348.42|23268.42|23346.99|23266.99|9
1735850690000|2025-01-02 20:44:50|23347.75|23267.75|23345.97|23265.97|23347.75|23267.75|23345.97|23265.97|9
1735850700000|2025-01-02 20:45:00|23345.77|23265.77|23345.8|23265.8|23346.72|23266.72|23345.12|23265.12|10
1735850710000|2025-01-02 20:45:10|23344.91|23264.91|23343.22|23263.22|23345.3|23265.3|23343.07|23263.07|10
1735850720000|2025-01-02 20:45:20|23343.24|23263.24|23340.72|23260.72|23343.24|23263.24|23340.72|23260.72|10
1735850730000|2025-01-02 20:45:30|23340.32|23260.32|23338.24|23258.24|23340.32|23260.32|23338.24|23258.24|8
1735850740000|2025-01-02 20:45:40|23338.36|23258.36|23336.49|23256.49|23338.36|23258.36|23336.47|23256.47|10
1735850750000|2025-01-02 20:45:50|23336.41|23256.41|23339.97|23259.97|23339.97|23259.97|23336.4|23256.4|10
1735850760000|2025-01-02 20:46:00|23339.68|23259.68|23342.22|23262.22|23342.22|23262.22|23339.52|23259.52|10
1735850770000|2025-01-02 20:46:10|23342.98|23262.98|23345.28|23265.28|23345.46|23265.46|23342.98|23262.98|10
1735850780000|2025-01-02 20:46:20|23345.82|23265.82|23348.62|23268.62|23348.62|23268.62|23345.82|23265.82|10
1735850790000|2025-01-02 20:46:30|23348.85|23268.85|23354.92|23274.92|23354.92|23274.92|23348.85|23268.85|10
1735850800000|2025-01-02 20:46:40|23355.38|23275.38|23351.02|23271.02|23355.38|23275.38|23351.02|23271.02|10
1735850810000|2025-01-02 20:46:50|23351.43|23271.43|23349.8|23269.8|23351.43|23271.43|23349.4|23269.4|10
1735850820000|2025-01-02 20:47:00|23349.43|23269.43|23348.05|23268.05|23349.72|23269.72|23348.05|23268.05|10
1735850830000|2025-01-02 20:47:10|23347.77|23267.77|23348.01|23268.01|23348.64|23268.64|23347.27|23267.27|10
1735850840000|2025-01-02 20:47:20|23348.41|23268.41|23346.54|23266.54|23348.41|23268.41|23346.31|23266.31|10
1735850850000|2025-01-02 20:47:30|23346.59|23266.59|23348.7|23268.7|23348.7|23268.7|23346.59|23266.59|10
1735850860000|2025-01-02 20:47:40|23348.74|23268.74|23350.97|23270.97|23350.97|23270.97|23348.74|23268.74|10
1735850870000|2025-01-02 20:47:50|23351.06|23271.06|23352.93|23272.93|23352.93|23272.93|23351.06|23271.06|9
1735850880000|2025-01-02 20:48:00|23352.91|23272.91|23354.57|23274.57|23354.57|23274.57|23352.49|23272.49|9
1735850890000|2025-01-02 20:48:10|23357.2|23277.2|23360.98|23280.98|23360.98|23280.98|23357.2|23277.2|10
1735850900000|2025-01-02 20:48:20|23360.99|23280.99|23362.23|23282.23|23362.53|23282.53|23360.88|23280.88|10
1735850910000|2025-01-02 20:48:30|23362.1|23282.1|23361.76|23281.76|23362.89|23282.89|23361.43|23281.43|10
1735850920000|2025-01-02 20:48:40|23361.69|23281.69|23360.07|23280.07|23361.69|23281.69|23360.07|23280.07|9
1735850930000|2025-01-02 20:48:50|23360.31|23280.31|23359.39|23279.39|23360.48|23280.48|23359.39|23279.39|8
1735850940000|2025-01-02 20:49:00|23359.4|23279.4|23360.62|23280.62|23361.21|23281.21|23359.4|23279.4|10
1735850950000|2025-01-02 20:49:10|23361.03|23281.03|23361.25|23281.25|23362.14|23282.14|23361.03|23281.03|9
1735850960000|2025-01-02 20:49:20|23361.29|23281.29|23362.94|23282.94|23362.94|23282.94|23360.79|23280.79|9
1735850970000|2025-01-02 20:49:30|23364.5|23284.5|23365.48|23285.48|23365.48|23285.48|23364.5|23284.5|10
1735850980000|2025-01-02 20:49:40|23365.46|23285.46|23365|23285|23366.37|23286.37|23364.79|23284.79|10
1735850990000|2025-01-02 20:49:50|23365.95|23285.95|23368.03|23288.03|23368.27|23288.27|23365.95|23285.95|10
1735851000000|2025-01-02 20:50:00|23367.44|23287.44|23371.61|23291.61|23371.72|23291.72|23367.44|23287.44|9
1735851010000|2025-01-02 20:50:10|23371.9|23291.9|23370.88|23290.88|23371.94|23291.94|23370.44|23290.44|10
1735851020000|2025-01-02 20:50:20|23371.59|23291.59|23372.81|23292.81|23372.81|23292.81|23370.93|23290.93|10
1735851030000|2025-01-02 20:50:30|23372.66|23292.66|23373.51|23293.51|23373.75|23293.75|23372.59|23292.59|10
1735851040000|2025-01-02 20:50:40|23373.1|23293.1|23372|23292|23373.88|23293.88|23372|23292|10
1735851050000|2025-01-02 20:50:50|23372.01|23292.01|23371.48|23291.48|23372.48|23292.48|23371.04|23291.04|10
1735851060000|2025-01-02 20:51:00|23369.66|23289.66|23370.7|23290.7|23371.2|23291.2|23369.66|23289.66|10
1735851070000|2025-01-02 20:51:10|23372.54|23292.54|23372.35|23292.35|23372.54|23292.54|23371.65|23291.65|10
1735851080000|2025-01-02 20:51:20|23373.16|23293.16|23374.1|23294.1|23374.1|23294.1|23372.45|23292.45|10
1735851090000|2025-01-02 20:51:30|23375.39|23295.39|23375.02|23295.02|23375.6|23295.6|23374.69|23294.69|9
1735851100000|2025-01-02 20:51:40|23374.86|23294.86|23373.33|23293.33|23374.86|23294.86|23372.89|23292.89|9
1735851110000|2025-01-02 20:51:50|23372.23|23292.23|23369.83|23289.83|23372.5|23292.5|23369.83|23289.83|10
1735851120000|2025-01-02 20:52:00|23369.61|23289.61|23365.66|23285.66|23369.61|23289.61|23364.52|23284.52|9
1735851130000|2025-01-02 20:52:10|23365.24|23285.24|23361.55|23281.55|23365.24|23285.24|23361.55|23281.55|10
1735851140000|2025-01-02 20:52:20|23361.9|23281.9|23360.52|23280.52|23361.93|23281.93|23360.06|23280.06|10
1735851150000|2025-01-02 20:52:30|23360.48|23280.48|23358.53|23278.53|23360.48|23280.48|23358.51|23278.51|10
1735851160000|2025-01-02 20:52:40|23358.44|23278.44|23357.1|23277.1|23358.44|23278.44|23357.1|23277.1|10
1735851170000|2025-01-02 20:52:50|23357.05|23277.05|23357.21|23277.21|23357.93|23277.93|23356.92|23276.92|9
1735851180000|2025-01-02 20:53:00|23357.19|23277.19|23356.43|23276.43|23358.34|23278.34|23355.17|23275.17|10
1735851190000|2025-01-02 20:53:10|23356.05|23276.05|23356.1|23276.1|23356.1|23276.1|23355.07|23275.07|9
1735851200000|2025-01-02 20:53:20|23357.02|23277.02|23357.73|23277.73|23358.06|23278.06|23357.02|23277.02|10
1735851210000|2025-01-02 20:53:30|23357.52|23277.52|23355.38|23275.38|23357.52|23277.52|23355.38|23275.38|10
1735851220000|2025-01-02 20:53:40|23355.27|23275.27|23355.25|23275.25|23355.27|23275.27|23354.52|23274.52|9
1735851230000|2025-01-02 20:53:50|23355.41|23275.41|23356.06|23276.06|23356.12|23276.12|23355.41|23275.41|10
1735851240000|2025-01-02 20:54:00|23355.11|23275.11|23355.86|23275.86|23355.86|23275.86|23354.76|23274.76|9
1735851250000|2025-01-02 20:54:10|23356.01|23276.01|23352.94|23272.94|23356.01|23276.01|23352.94|23272.94|10
1735851260000|2025-01-02 20:54:20|23353.03|23273.03|23356.03|23276.03|23356.15|23276.15|23353.03|23273.03|10
1735851270000|2025-01-02 20:54:30|23355.87|23275.87|23354.33|23274.33|23355.87|23275.87|23353.37|23273.37|10
1735851280000|2025-01-02 20:54:40|23354.19|23274.19|23351.75|23271.75|23354.66|23274.66|23351.74|23271.74|10
1735851290000|2025-01-02 20:54:50|23351.3|23271.3|23347.85|23267.85|23351.3|23271.3|23347.85|23267.85|10
1735851300000|2025-01-02 20:55:00|23347.64|23267.64|23333.85|23253.85|23347.64|23267.64|23333.85|23253.85|10
1735851310000|2025-01-02 20:55:10|23333.19|23253.19|23329.49|23249.49|23333.19|23253.19|23329.49|23249.49|9
1735851320000|2025-01-02 20:55:20|23329.18|23249.18|23327.21|23247.21|23329.18|23249.18|23325.19|23245.19|10
1735851330000|2025-01-02 20:55:30|23327.86|23247.86|23332.07|23252.07|23332.07|23252.07|23327.86|23247.86|10
1735851340000|2025-01-02 20:55:40|23332.24|23252.24|23332.55|23252.55|23333.84|23253.84|23331.71|23251.71|10
1735851350000|2025-01-02 20:55:50|23332.64|23252.64|23334.55|23254.55|23334.55|23254.55|23332.64|23252.64|10
1735851360000|2025-01-02 20:56:00|23334.9|23254.9|23337.36|23257.36|23337.92|23257.92|23334.56|23254.56|9
1735851370000|2025-01-02 20:56:10|23337.19|23257.19|23339.55|23259.55|23339.55|23259.55|23337.19|23257.19|10
1735851380000|2025-01-02 20:56:20|23339.33|23259.33|23337.38|23257.38|23339.42|23259.42|23337.06|23257.06|10
1735851390000|2025-01-02 20:56:30|23337.3|23257.3|23336.98|23256.98|23337.3|23257.3|23336.85|23256.85|9
1735851400000|2025-01-02 20:56:40|23336.96|23256.96|23333.36|23253.36|23336.96|23256.96|23333.36|23253.36|9
1735851410000|2025-01-02 20:56:50|23334.33|23254.33|23333.82|23253.82|23334.34|23254.34|23333.82|23253.82|10
1735851420000|2025-01-02 20:57:00|23333.62|23253.62|23336.91|23256.91|23336.91|23256.91|23333.62|23253.62|9
1735851430000|2025-01-02 20:57:10|23337.13|23257.13|23336.14|23256.14|23337.32|23257.32|23336.12|23256.12|10
1735851440000|2025-01-02 20:57:20|23336.17|23256.17|23334.82|23254.82|23336.17|23256.17|23334.82|23254.82|10
1735851450000|2025-01-02 20:57:30|23334.8|23254.8|23331.85|23251.85|23334.8|23254.8|23330.26|23250.26|10
1735851460000|2025-01-02 20:57:40|23332.32|23252.32|23333.33|23253.33|23333.93|23253.93|23332.32|23252.32|10
1735851470000|2025-01-02 20:57:50|23333.02|23253.02|23331.92|23251.92|23333.02|23253.02|23331.92|23251.92|9
1735851480000|2025-01-02 20:58:00|23331.71|23251.71|23330.1|23250.1|23331.71|23251.71|23330.1|23250.1|10
1735851490000|2025-01-02 20:58:10|23329.91|23249.91|23325.49|23245.49|23329.91|23249.91|23325.49|23245.49|10
1735851500000|2025-01-02 20:58:20|23325.34|23245.34|23324.66|23244.66|23325.34|23245.34|23323.93|23243.93|9
1735851510000|2025-01-02 20:58:30|23324.57|23244.57|23324.08|23244.08|23324.59|23244.59|23323.82|23243.82|10
1735851520000|2025-01-02 20:58:40|23323.67|23243.67|23322.37|23242.37|23323.85|23243.85|23322.37|23242.37|8
1735851530000|2025-01-02 20:58:50|23322.36|23242.36|23320.93|23240.93|23322.36|23242.36|23320.93|23240.93|10
1735851540000|2025-01-02 20:59:00|23320.9|23240.9|23319.56|23239.56|23321.21|23241.21|23319.56|23239.56|10
1735851550000|2025-01-02 20:59:10|23318.23|23238.23|23319.94|23239.94|23320.39|23240.39|23318.23|23238.23|10
1735851560000|2025-01-02 20:59:20|23320|23240|23322.68|23242.68|23322.68|23242.68|23319.93|23239.93|10
1735851570000|2025-01-02 20:59:30|23322.83|23242.83|23321.92|23241.92|23324.16|23244.16|23321.83|23241.83|9
1735851580000|2025-01-02 20:59:40|23321.02|23241.02|23319.13|23239.13|23321.02|23241.02|23319.13|23239.13|10
1735851590000|2025-01-02 20:59:50|23319.58|23239.58|23317.21|23237.21|23319.58|23239.58|23317.15|23237.15|10
1735851600000|2025-01-02 21:00:00|23317.16|23237.16|23317.9|23237.9|23318.88|23238.88|23317.16|23237.16|10
1735851610000|2025-01-02 21:00:10|23318.18|23238.18|23318.91|23238.91|23318.91|23238.91|23317.34|23237.34|10
1735851620000|2025-01-02 21:00:20|23320.09|23240.09|23321.59|23241.59|23321.69|23241.69|23320.09|23240.09|10
1735851630000|2025-01-02 21:00:30|23322.31|23242.31|23324.67|23244.67|23324.67|23244.67|23322.25|23242.25|10
1735851640000|2025-01-02 21:00:40|23324.9|23244.9|23326.54|23246.54|23326.87|23246.87|23324.9|23244.9|9
1735851650000|2025-01-02 21:00:50|23326.33|23246.33|23325.88|23245.88|23326.54|23246.54|23325.88|23245.88|10
1735851660000|2025-01-02 21:01:00|23325.72|23245.72|23325.26|23245.26|23326.44|23246.44|23325.26|23245.26|10
1735851670000|2025-01-02 21:01:10|23325.44|23245.44|23326.86|23246.86|23326.86|23246.86|23325.13|23245.13|9
1735851680000|2025-01-02 21:01:20|23327.03|23247.03|23325.69|23245.69|23327.03|23247.03|23325.69|23245.69|10
1735851690000|2025-01-02 21:01:30|23325.84|23245.84|23327.21|23247.21|23327.56|23247.56|23325.84|23245.84|10
1735851700000|2025-01-02 21:01:40|23327.07|23247.07|23326.6|23246.6|23327.07|23247.07|23326.54|23246.54|10
1735851710000|2025-01-02 21:01:50|23326.34|23246.34|23326.74|23246.74|23327.17|23247.17|23326.34|23246.34|7
1735851720000|2025-01-02 21:02:00|23326.82|23246.82|23327.04|23247.04|23327.66|23247.66|23326.82|23246.82|10
1735851730000|2025-01-02 21:02:10|23326.99|23246.99|23327.81|23247.81|23327.81|23247.81|23326.85|23246.85|10
1735851740000|2025-01-02 21:02:20|23327.96|23247.96|23327.4|23247.4|23327.96|23247.96|23327.4|23247.4|10
1735851750000|2025-01-02 21:02:30|23327.39|23247.39|23328.12|23248.12|23328.21|23248.21|23327.39|23247.39|10
1735851760000|2025-01-02 21:02:40|23328.25|23248.25|23327.93|23247.93|23328.25|23248.25|23327.93|23247.93|10
1735851770000|2025-01-02 21:02:50|23327.44|23247.44|23324.09|23244.09|23327.44|23247.44|23324.05|23244.05|10
1735851780000|2025-01-02 21:03:00|23323.98|23243.98|23322.64|23242.64|23324.04|23244.04|23322.63|23242.63|10
1735851790000|2025-01-02 21:03:10|23322.61|23242.61|23322.28|23242.28|23322.83|23242.83|23322.27|23242.27|9
1735851800000|2025-01-02 21:03:20|23322.83|23242.83|23326.12|23246.12|23326.12|23246.12|23322.83|23242.83|10
1735851810000|2025-01-02 21:03:30|23326.82|23246.82|23324.6|23244.6|23327.1|23247.1|23324.6|23244.6|10
1735851820000|2025-01-02 21:03:40|23324.27|23244.27|23322.01|23242.01|23324.27|23244.27|23322.01|23242.01|10
1735851830000|2025-01-02 21:03:50|23321.01|23241.01|23320.88|23240.88|23321.01|23241.01|23319.81|23239.81|10
1735851840000|2025-01-02 21:04:00|23320.81|23240.81|23320.67|23240.67|23320.85|23240.85|23320.57|23240.57|10
1735851850000|2025-01-02 21:04:10|23320.65|23240.65|23320.34|23240.34|23320.68|23240.68|23320.34|23240.34|10
1735851860000|2025-01-02 21:04:20|23320.47|23240.47|23319.68|23239.68|23320.66|23240.66|23319.67|23239.67|10
1735851870000|2025-01-02 21:04:30|23319.59|23239.59|23319.31|23239.31|23319.96|23239.96|23318.93|23238.93|9
1735851880000|2025-01-02 21:04:40|23319.23|23239.23|23319.62|23239.62|23319.96|23239.96|23318.98|23238.98|9
1735851890000|2025-01-02 21:04:50|23319.74|23239.74|23318.8|23238.8|23319.76|23239.76|23318.77|23238.77|10
1735851900000|2025-01-02 21:05:00|23318.52|23238.52|23310.99|23230.99|23318.52|23238.52|23310.84|23230.84|10
1735851910000|2025-01-02 21:05:10|23310.21|23230.21|23306.79|23226.79|23310.21|23230.21|23306.79|23226.79|9
1735851920000|2025-01-02 21:05:20|23306.78|23226.78|23303.24|23223.24|23306.78|23226.78|23303.24|23223.24|9
1735851930000|2025-01-02 21:05:30|23303.1|23223.1|23294.61|23214.61|23303.1|23223.1|23294.61|23214.61|10
1735851940000|2025-01-02 21:05:40|23294.86|23214.86|23292.3|23212.3|23295.5|23215.5|23292.3|23212.3|10
1735851950000|2025-01-02 21:05:50|23292.13|23212.13|23290.39|23210.39|23292.13|23212.13|23290.38|23210.38|10
1735851960000|2025-01-02 21:06:00|23290.54|23210.54|23289.03|23209.03|23290.54|23210.54|23289.03|23209.03|10
1735851970000|2025-01-02 21:06:10|23289.13|23209.13|23288.89|23208.89|23289.13|23209.13|23288.34|23208.34|10
1735851980000|2025-01-02 21:06:20|23288.55|23208.55|23286.77|23206.77|23288.55|23208.55|23286.24|23206.24|10
1735851990000|2025-01-02 21:06:30|23286.6|23206.6|23285.16|23205.16|23286.64|23206.64|23285.16|23205.16|10
1735852000000|2025-01-02 21:06:40|23285.13|23205.13|23285.35|23205.35|23285.54|23205.54|23285.1|23205.1|10
1735852010000|2025-01-02 21:06:50|23285.41|23205.41|23287.02|23207.02|23287.25|23207.25|23285.14|23205.14|10
1735852020000|2025-01-02 21:07:00|23287.77|23207.77|23287.86|23207.86|23287.86|23207.86|23286.34|23206.34|10
1735852030000|2025-01-02 21:07:10|23288.22|23208.22|23287.51|23207.51|23288.41|23208.41|23287.19|23207.19|8
1735852040000|2025-01-02 21:07:20|23287.33|23207.33|23285.91|23205.91|23287.33|23207.33|23285.91|23205.91|9
1735852050000|2025-01-02 21:07:30|23284.93|23204.93|23280.56|23200.56|23284.93|23204.93|23280.49|23200.49|10
1735852060000|2025-01-02 21:07:40|23280.28|23200.28|23280.11|23200.11|23280.28|23200.28|23279.65|23199.65|9
1735852070000|2025-01-02 21:07:50|23280.13|23200.13|23277.94|23197.94|23280.28|23200.28|23277.94|23197.94|10
1735852080000|2025-01-02 21:08:00|23277.76|23197.76|23276.22|23196.22|23277.79|23197.79|23276.22|23196.22|9
1735852090000|2025-01-02 21:08:10|23276.15|23196.15|23275.41|23195.41|23276.32|23196.32|23275.41|23195.41|10
1735852100000|2025-01-02 21:08:20|23275.19|23195.19|23274.67|23194.67|23275.19|23195.19|23274.56|23194.56|8
1735852110000|2025-01-02 21:08:30|23274.61|23194.61|23273.72|23193.72|23274.61|23194.61|23273.72|23193.72|10
1735852120000|2025-01-02 21:08:40|23273.77|23193.77|23274.75|23194.75|23275.21|23195.21|23273.29|23193.29|10
1735852130000|2025-01-02 21:08:50|23274.65|23194.65|23275.9|23195.9|23275.9|23195.9|23274.62|23194.62|10
1735852140000|2025-01-02 21:09:00|23275.92|23195.92|23276.84|23196.84|23276.84|23196.84|23275.89|23195.89|10
1735852150000|2025-01-02 21:09:10|23277.45|23197.45|23280.2|23200.2|23280.2|23200.2|23277.45|23197.45|10
1735852160000|2025-01-02 21:09:20|23280.46|23200.46|23281.48|23201.48|23281.48|23201.48|23280.46|23200.46|9
1735852170000|2025-01-02 21:09:30|23281.33|23201.33|23281.71|23201.71|23281.79|23201.79|23281.17|23201.17|10
1735852180000|2025-01-02 21:09:40|23281.73|23201.73|23281.15|23201.15|23282.23|23202.23|23281.03|23201.03|9
1735852190000|2025-01-02 21:09:50|23280.97|23200.97|23280.63|23200.63|23280.97|23200.97|23280.45|23200.45|9
1735852200000|2025-01-02 21:10:00|23280.62|23200.62|23281.1|23201.1|23281.13|23201.13|23280.29|23200.29|10
1735852210000|2025-01-02 21:10:10|23281.08|23201.08|23278.09|23198.09|23281.35|23201.35|23278.09|23198.09|10
1735852220000|2025-01-02 21:10:20|23277.94|23197.94|23274.92|23194.92|23277.94|23197.94|23274.92|23194.92|9
1735852230000|2025-01-02 21:10:30|23274.83|23194.83|23272.63|23192.63|23275.09|23195.09|23272.26|23192.26|10
1735852240000|2025-01-02 21:10:40|23272.58|23192.58|23272.05|23192.05|23272.68|23192.68|23272.05|23192.05|9
1735852250000|2025-01-02 21:10:50|23271.99|23191.99|23274.71|23194.71|23274.8|23194.8|23271.99|23191.99|8
1735852260000|2025-01-02 21:11:00|23274.68|23194.68|23273.72|23193.72|23274.68|23194.68|23273.72|23193.72|10
1735852270000|2025-01-02 21:11:10|23273.46|23193.46|23272.15|23192.15|23273.46|23193.46|23272.15|23192.15|9
1735852280000|2025-01-02 21:11:20|23272.23|23192.23|23272.26|23192.26|23273.32|23193.32|23272.19|23192.19|10
1735852290000|2025-01-02 21:11:30|23272.28|23192.28|23272.17|23192.17|23272.63|23192.63|23272.16|23192.16|10
1735852300000|2025-01-02 21:11:40|23272.18|23192.18|23271.61|23191.61|23273.3|23193.3|23271.5|23191.5|9
1735852310000|2025-01-02 21:11:50|23271.75|23191.75|23272.06|23192.06|23272.49|23192.49|23271.75|23191.75|8
1735852320000|2025-01-02 21:12:00|23272.09|23192.09|23273.96|23193.96|23274.4|23194.4|23272.09|23192.09|10
1735852330000|2025-01-02 21:12:10|23273.97|23193.97|23273.63|23193.63|23273.99|23193.99|23273.29|23193.29|10
1735852340000|2025-01-02 21:12:20|23273.68|23193.68|23275.9|23195.9|23276.03|23196.03|23273.68|23193.68|9
1735852350000|2025-01-02 21:12:30|23276.19|23196.19|23278.9|23198.9|23278.9|23198.9|23276.19|23196.19|10
1735852360000|2025-01-02 21:12:40|23279.09|23199.09|23283.74|23203.74|23283.74|23203.74|23279.09|23199.09|10
1735852370000|2025-01-02 21:12:50|23283.73|23203.73|23283.08|23203.08|23283.73|23203.73|23282.39|23202.39|10
1735852380000|2025-01-02 21:13:00|23283.11|23203.11|23282.38|23202.38|23283.11|23203.11|23282.38|23202.38|9
1735852390000|2025-01-02 21:13:10|23282.55|23202.55|23283.77|23203.77|23283.77|23203.77|23282.55|23202.55|10
1735852400000|2025-01-02 21:13:20|23283.79|23203.79|23284.31|23204.31|23284.45|23204.45|23283.79|23203.79|9
1735852410000|2025-01-02 21:13:30|23287.21|23207.21|23284.6|23204.6|23287.21|23207.21|23284.6|23204.6|8
1735852420000|2025-01-02 21:13:40|23284.3|23204.3|23280.85|23200.85|23284.3|23204.3|23280.85|23200.85|10
1735852430000|2025-01-02 21:13:50|23280.56|23200.56|23279.4|23199.4|23281.31|23201.31|23279.38|23199.38|8
1735852440000|2025-01-02 21:14:00|23279.58|23199.58|23278.16|23198.16|23279.63|23199.63|23278.02|23198.02|10
1735852450000|2025-01-02 21:14:10|23278.43|23198.43|23278.03|23198.03|23278.46|23198.46|23278.03|23198.03|8
1735852460000|2025-01-02 21:14:20|23278.16|23198.16|23279.07|23199.07|23279.07|23199.07|23278.13|23198.13|10
1735852470000|2025-01-02 21:14:30|23278.91|23198.91|23278.47|23198.47|23278.91|23198.91|23278.01|23198.01|10
1735852480000|2025-01-02 21:14:40|23278.06|23198.06|23279.09|23199.09|23279.09|23199.09|23278.06|23198.06|9
1735852490000|2025-01-02 21:14:50|23279.16|23199.16|23279.54|23199.54|23279.54|23199.54|23278.65|23198.65|10
1735852500000|2025-01-02 21:15:00|23279.5|23199.5|23280.31|23200.31|23280.31|23200.31|23279.5|23199.5|10
1735852510000|2025-01-02 21:15:10|23280.25|23200.25|23277.4|23197.4|23280.28|23200.28|23277.4|23197.4|9
1735852520000|2025-01-02 21:15:20|23277.42|23197.42|23277.47|23197.47|23277.81|23197.81|23277.42|23197.42|8
1735852530000|2025-01-02 21:15:30|23277.37|23197.37|23278.02|23198.02|23278.93|23198.93|23277.37|23197.37|9
1735852540000|2025-01-02 21:15:40|23278.58|23198.58|23277.17|23197.17|23278.61|23198.61|23277.17|23197.17|10
1735852550000|2025-01-02 21:15:50|23276.97|23196.97|23276.7|23196.7|23276.97|23196.97|23276.53|23196.53|9
1735852560000|2025-01-02 21:16:00|23276.27|23196.27|23274.03|23194.03|23276.27|23196.27|23274.03|23194.03|10
1735852570000|2025-01-02 21:16:10|23273.89|23193.89|23273.64|23193.64|23274.1|23194.1|23273.29|23193.29|10
1735852580000|2025-01-02 21:16:20|23273.65|23193.65|23273.42|23193.42|23273.85|23193.85|23273.31|23193.31|9
1735852590000|2025-01-02 21:16:30|23273.54|23193.54|23277.15|23197.15|23277.15|23197.15|23273.54|23193.54|10
1735852600000|2025-01-02 21:16:40|23277.2|23197.2|23279.23|23199.23|23279.87|23199.87|23277.2|23197.2|10
1735852610000|2025-01-02 21:16:50|23279.08|23199.08|23283.91|23203.91|23283.94|23203.94|23278.99|23198.99|10
1735852620000|2025-01-02 21:17:00|23283.52|23203.52|23284.89|23204.89|23285.55|23205.55|23283.52|23203.52|10
1735852630000|2025-01-02 21:17:10|23284.14|23204.14|23284.55|23204.55|23284.55|23204.55|23283.88|23203.88|10
1735852640000|2025-01-02 21:17:20|23284.87|23204.87|23284.6|23204.6|23284.98|23204.98|23284.23|23204.23|7
1735852650000|2025-01-02 21:17:30|23284.44|23204.44|23284.9|23204.9|23285.01|23205.01|23284.44|23204.44|10
1735852660000|2025-01-02 21:17:40|23285.04|23205.04|23287.18|23207.18|23287.62|23207.62|23285.04|23205.04|10
1735852670000|2025-01-02 21:17:50|23287.23|23207.23|23288.9|23208.9|23288.9|23208.9|23287.23|23207.23|9
1735852680000|2025-01-02 21:18:00|23288.96|23208.96|23287.21|23207.21|23288.96|23208.96|23287.21|23207.21|8
1735852690000|2025-01-02 21:18:10|23287.24|23207.24|23286.74|23206.74|23287.89|23207.89|23286.74|23206.74|10
1735852700000|2025-01-02 21:18:20|23286.71|23206.71|23288.44|23208.44|23288.44|23208.44|23286.58|23206.58|10
1735852710000|2025-01-02 21:18:30|23288.98|23208.98|23292.3|23212.3|23292.3|23212.3|23288.98|23208.98|10
1735852720000|2025-01-02 21:18:40|23292.63|23212.63|23296.05|23216.05|23296.05|23216.05|23292.63|23212.63|10
1735852730000|2025-01-02 21:18:50|23296.12|23216.12|23299.79|23219.79|23300.04|23220.04|23296.12|23216.12|9
1735852740000|2025-01-02 21:19:00|23299.71|23219.71|23302.94|23222.94|23302.94|23222.94|23299.35|23219.35|10
1735852750000|2025-01-02 21:19:10|23303.29|23223.29|23306.76|23226.76|23306.76|23226.76|23303.29|23223.29|10
1735852760000|2025-01-02 21:19:20|23306.81|23226.81|23304.23|23224.23|23306.84|23226.84|23304.23|23224.23|10
1735852770000|2025-01-02 21:19:30|23304.18|23224.18|23303.52|23223.52|23304.91|23224.91|23303.52|23223.52|10
1735852780000|2025-01-02 21:19:40|23303.2|23223.2|23302.16|23222.16|23303.2|23223.2|23302.14|23222.14|9
1735852790000|2025-01-02 21:19:50|23304.23|23224.23|23302.03|23222.03|23304.25|23224.25|23302.03|23222.03|10
1735852800000|2025-01-02 21:20:00|23301.96|23221.96|23299.69|23219.69|23301.96|23221.96|23299.6|23219.6|10
1735852810000|2025-01-02 21:20:10|23299.7|23219.7|23296.76|23216.76|23299.74|23219.74|23296.76|23216.76|10
1735852820000|2025-01-02 21:20:20|23296.75|23216.75|23296.26|23216.26|23296.87|23216.87|23296.23|23216.23|10
1735852830000|2025-01-02 21:20:30|23296.24|23216.24|23296.37|23216.37|23297.3|23217.3|23296.24|23216.24|9
1735852840000|2025-01-02 21:20:40|23296.32|23216.32|23294.66|23214.66|23296.32|23216.32|23294.66|23214.66|10
1735852850000|2025-01-02 21:20:50|23294.6|23214.6|23294.24|23214.24|23294.6|23214.6|23294.23|23214.23|10
1735852860000|2025-01-02 21:21:00|23294.25|23214.25|23294.6|23214.6|23294.68|23214.68|23293.35|23213.35|10
1735852870000|2025-01-02 21:21:10|23294.82|23214.82|23295.16|23215.16|23295.16|23215.16|23293.98|23213.98|10
1735852880000|2025-01-02 21:21:20|23295.18|23215.18|23292.68|23212.68|23295.18|23215.18|23292.68|23212.68|10
1735852890000|2025-01-02 21:21:30|23291.02|23211.02|23290.32|23210.32|23291.76|23211.76|23290.18|23210.18|9
1735852900000|2025-01-02 21:21:40|23290.39|23210.39|23287.1|23207.1|23290.6|23210.6|23287.1|23207.1|10
1735852910000|2025-01-02 21:21:50|23287.12|23207.12|23286.89|23206.89|23287.14|23207.14|23286.89|23206.89|10
1735852920000|2025-01-02 21:22:00|23286.9|23206.9|23284.71|23204.71|23286.9|23206.9|23284.51|23204.51|10
1735852930000|2025-01-02 21:22:10|23284.73|23204.73|23284.21|23204.21|23284.73|23204.73|23284.21|23204.21|9
1735852940000|2025-01-02 21:22:20|23284.11|23204.11|23282.46|23202.46|23284.11|23204.11|23282.43|23202.43|10
1735852950000|2025-01-02 21:22:30|23282.47|23202.47|23281.56|23201.56|23282.53|23202.53|23281.21|23201.21|10
1735852960000|2025-01-02 21:22:40|23281.41|23201.41|23280.26|23200.26|23281.44|23201.44|23279.87|23199.87|9
1735852970000|2025-01-02 21:22:50|23279.59|23199.59|23279.37|23199.37|23279.72|23199.72|23279.34|23199.34|10
1735852980000|2025-01-02 21:23:00|23279.71|23199.71|23280.37|23200.37|23280.37|23200.37|23279.44|23199.44|10
1735852990000|2025-01-02 21:23:10|23280.47|23200.47|23278.8|23198.8|23280.68|23200.68|23278.76|23198.76|9
1735853000000|2025-01-02 21:23:20|23278.82|23198.82|23283.91|23203.91|23283.91|23203.91|23278.82|23198.82|10
1735853010000|2025-01-02 21:23:30|23285.27|23205.27|23286.03|23206.03|23286.49|23206.49|23285.27|23205.27|10
1735853020000|2025-01-02 21:23:40|23286|23206|23286.39|23206.39|23286.39|23206.39|23285.04|23205.04|9
1735853030000|2025-01-02 21:23:50|23286.44|23206.44|23287.88|23207.88|23287.92|23207.92|23286.13|23206.13|10
1735853040000|2025-01-02 21:24:00|23287.93|23207.93|23286.91|23206.91|23288.12|23208.12|23284.66|23204.66|10
1735853050000|2025-01-02 21:24:10|23286.89|23206.89|23290.43|23210.43|23290.48|23210.48|23286.86|23206.86|10
1735853060000|2025-01-02 21:24:20|23290.4|23210.4|23291.57|23211.57|23291.71|23211.71|23290.4|23210.4|9
1735853070000|2025-01-02 21:24:30|23291.99|23211.99|23293.81|23213.81|23293.81|23213.81|23291.99|23211.99|10
1735853080000|2025-01-02 21:24:40|23293.4|23213.4|23293.42|23213.42|23293.42|23213.42|23293.09|23213.09|10
1735853090000|2025-01-02 21:24:50|23290.86|23210.86|23287.69|23207.69|23290.86|23210.86|23287.69|23207.69|10
1735853100000|2025-01-02 21:25:00|23287.95|23207.95|23287.79|23207.79|23287.95|23207.95|23287.79|23207.79|8
1735853110000|2025-01-02 21:25:10|23287.72|23207.72|23286.33|23206.33|23287.77|23207.77|23286.16|23206.16|9
1735853120000|2025-01-02 21:25:20|23286.36|23206.36|23286.38|23206.38|23286.81|23206.81|23286.36|23206.36|8
1735853130000|2025-01-02 21:25:30|23286.33|23206.33|23286.12|23206.12|23286.5|23206.5|23286.12|23206.12|7
1735853140000|2025-01-02 21:25:40|23286.08|23206.08|23288.34|23208.34|23288.34|23208.34|23286.08|23206.08|10
1735853150000|2025-01-02 21:25:50|23288.5|23208.5|23289.79|23209.79|23289.79|23209.79|23288.49|23208.49|10
1735853160000|2025-01-02 21:26:00|23289.92|23209.92|23288.59|23208.59|23290.25|23210.25|23287.9|23207.9|9
1735853170000|2025-01-02 21:26:10|23289.01|23209.01|23290.69|23210.69|23291.36|23211.36|23289.01|23209.01|10
1735853180000|2025-01-02 21:26:20|23291.59|23211.59|23290.93|23210.93|23292.02|23212.02|23290.93|23210.93|10
1735853190000|2025-01-02 21:26:30|23290.21|23210.21|23292.71|23212.71|23292.71|23212.71|23285.69|23205.69|10
1735853200000|2025-01-02 21:26:40|23292.74|23212.74|23295.02|23215.02|23295.02|23215.02|23292.73|23212.73|10
1735853210000|2025-01-02 21:26:50|23295.1|23215.1|23295|23215|23295.22|23215.22|23295|23215|10
1735853220000|2025-01-02 21:27:00|23294.87|23214.87|23297.14|23217.14|23297.14|23217.14|23294.29|23214.29|10
1735853230000|2025-01-02 21:27:10|23297.05|23217.05|23296.36|23216.36|23297.22|23217.22|23296.23|23216.23|10
1735853240000|2025-01-02 21:27:20|23296.44|23216.44|23296.71|23216.71|23296.82|23216.82|23296.37|23216.37|10
1735853250000|2025-01-02 21:27:30|23296.81|23216.81|23296.51|23216.51|23296.81|23216.81|23296.51|23216.51|10
1735853260000|2025-01-02 21:27:40|23296.54|23216.54|23300.01|23220.01|23300.01|23220.01|23296.54|23216.54|10
1735853270000|2025-01-02 21:27:50|23300.59|23220.59|23303.97|23223.97|23303.97|23223.97|23300.59|23220.59|10
1735853280000|2025-01-02 21:28:00|23304.08|23224.08|23305.87|23225.87|23305.9|23225.9|23304.08|23224.08|10
1735853290000|2025-01-02 21:28:10|23305.91|23225.91|23305.99|23225.99|23306.1|23226.1|23305.89|23225.89|9
1735853300000|2025-01-02 21:28:20|23306.08|23226.08|23305.46|23225.46|23306.13|23226.13|23305.43|23225.43|10
1735853310000|2025-01-02 21:28:30|23305.55|23225.55|23304.38|23224.38|23305.55|23225.55|23304.38|23224.38|10
1735853320000|2025-01-02 21:28:40|23304.35|23224.35|23304.34|23224.34|23304.35|23224.35|23303.96|23223.96|8
1735853330000|2025-01-02 21:28:50|23304.2|23224.2|23303.89|23223.89|23304.24|23224.24|23303.88|23223.88|10
1735853340000|2025-01-02 21:29:00|23303.91|23223.91|23303.17|23223.17|23303.91|23223.91|23303.17|23223.17|9
1735853350000|2025-01-02 21:29:10|23302.89|23222.89|23303.18|23223.18|23303.18|23223.18|23302.5|23222.5|9
1735853360000|2025-01-02 21:29:20|23303.37|23223.37|23304.14|23224.14|23304.2|23224.2|23303.27|23223.27|9
1735853370000|2025-01-02 21:29:30|23304.23|23224.23|23304.18|23224.18|23304.23|23224.23|23303.86|23223.86|9
1735853380000|2025-01-02 21:29:40|23304.16|23224.16|23304.16|23224.16|23304.16|23224.16|23303.92|23223.92|8
1735853390000|2025-01-02 21:29:50|23304.26|23224.26|23303.89|23223.89|23304.3|23224.3|23303.67|23223.67|10
1735853400000|2025-01-02 21:30:00|23303.86|23223.86|23304.03|23224.03|23304.14|23224.14|23303.86|23223.86|9
1735853410000|2025-01-02 21:30:10|23303.47|23223.47|23301.91|23221.91|23303.47|23223.47|23301.91|23221.91|8
1735853420000|2025-01-02 21:30:20|23301.87|23221.87|23301.75|23221.75|23302.62|23222.62|23301.75|23221.75|9
1735853430000|2025-01-02 21:30:30|23301.76|23221.76|23302.09|23222.09|23303.02|23223.02|23301.74|23221.74|10
1735853440000|2025-01-02 21:30:40|23302.15|23222.15|23301.8|23221.8|23302.16|23222.16|23301.03|23221.03|10
1735853450000|2025-01-02 21:30:50|23301.2|23221.2|23301.17|23221.17|23301.23|23221.23|23301.15|23221.15|10
1735853460000|2025-01-02 21:31:00|23301.23|23221.23|23299.63|23219.63|23301.23|23221.23|23299.63|23219.63|10
1735853470000|2025-01-02 21:31:10|23299.64|23219.64|23299.34|23219.34|23299.64|23219.64|23298.76|23218.76|10
1735853480000|2025-01-02 21:31:20|23299.38|23219.38|23292.4|23212.4|23299.38|23219.38|23292.4|23212.4|9
1735853490000|2025-01-02 21:31:30|23292.13|23212.13|23290.39|23210.39|23292.13|23212.13|23290.39|23210.39|10
1735853500000|2025-01-02 21:31:40|23290.31|23210.31|23289.25|23209.25|23290.31|23210.31|23288.76|23208.76|8
1735853510000|2025-01-02 21:31:50|23289.03|23209.03|23288.69|23208.69|23289.05|23209.05|23288.69|23208.69|5
1735853520000|2025-01-02 21:32:00|23288.73|23208.73|23284.14|23204.14|23288.73|23208.73|23284.14|23204.14|10
1735853530000|2025-01-02 21:32:10|23284.04|23204.04|23286.89|23206.89|23287.13|23207.13|23284.04|23204.04|9
1735853540000|2025-01-02 21:32:20|23286.9|23206.9|23286.53|23206.53|23286.9|23206.9|23286.5|23206.5|8
1735853550000|2025-01-02 21:32:30|23285.95|23205.95|23284.96|23204.96|23286.53|23206.53|23284.96|23204.96|9
1735853560000|2025-01-02 21:32:40|23284.51|23204.51|23283.81|23203.81|23284.61|23204.61|23283.68|23203.68|10
1735853570000|2025-01-02 21:32:50|23283.83|23203.83|23283.36|23203.36|23284.12|23204.12|23283.34|23203.34|9
1735853580000|2025-01-02 21:33:00|23283.67|23203.67|23278.33|23198.33|23284.44|23204.44|23278.33|23198.33|10
1735853590000|2025-01-02 21:33:10|23278.27|23198.27|23278.94|23198.94|23278.94|23198.94|23278.24|23198.24|10
1735853600000|2025-01-02 21:33:20|23278.28|23198.28|23280.91|23200.91|23281.91|23201.91|23278.28|23198.28|10
1735853610000|2025-01-02 21:33:30|23280.64|23200.64|23281.73|23201.73|23281.73|23201.73|23280.32|23200.32|6
1735853620000|2025-01-02 21:33:40|23281.64|23201.64|23282.35|23202.35|23282.35|23202.35|23281.64|23201.64|9
1735853630000|2025-01-02 21:33:50|23282.43|23202.43|23282.71|23202.71|23282.71|23202.71|23282.42|23202.42|9
1735853640000|2025-01-02 21:34:00|23282.68|23202.68|23283.06|23203.06|23283.06|23203.06|23275.19|23195.19|10
1735853650000|2025-01-02 21:34:10|23283.52|23203.52|23286.08|23206.08|23286.08|23206.08|23283.52|23203.52|9
1735853660000|2025-01-02 21:34:20|23284.26|23204.26|23279.61|23199.61|23284.26|23204.26|23279.61|23199.61|10
1735853670000|2025-01-02 21:34:30|23279.76|23199.76|23272.58|23192.58|23279.76|23199.76|23272.39|23192.39|10
1735853680000|2025-01-02 21:34:40|23272.54|23192.54|23274.66|23194.66|23279.03|23199.03|23272.54|23192.54|9
1735853690000|2025-01-02 21:34:50|23274.69|23194.69|23273.47|23193.47|23274.7|23194.7|23273.47|23193.47|9
1735853700000|2025-01-02 21:35:00|23273.3|23193.3|23272.93|23192.93|23273.3|23193.3|23272.83|23192.83|10
1735853710000|2025-01-02 21:35:10|23273.18|23193.18|23271.95|23191.95|23273.34|23193.34|23271.81|23191.81|10
1735853720000|2025-01-02 21:35:20|23271.98|23191.98|23271.81|23191.81|23272.65|23192.65|23271.7|23191.7|10
1735853730000|2025-01-02 21:35:30|23271.82|23191.82|23270.65|23190.65|23271.82|23191.82|23270.51|23190.51|10
1735853740000|2025-01-02 21:35:40|23270.67|23190.67|23270.5|23190.5|23270.67|23190.67|23270.35|23190.35|10
1735853750000|2025-01-02 21:35:50|23270.42|23190.42|23272.24|23192.24|23272.24|23192.24|23270.35|23190.35|10
1735853760000|2025-01-02 21:36:00|23272.28|23192.28|23275.87|23195.87|23275.87|23195.87|23272.22|23192.22|10
1735853770000|2025-01-02 21:36:10|23276.05|23196.05|23282.27|23202.27|23282.27|23202.27|23276.05|23196.05|10
1735853780000|2025-01-02 21:36:20|23281.81|23201.81|23281.17|23201.17|23281.81|23201.81|23281.01|23201.01|10
1735853790000|2025-01-02 21:36:30|23281.37|23201.37|23282.45|23202.45|23282.45|23202.45|23281.03|23201.03|9
1735853800000|2025-01-02 21:36:40|23282.4|23202.4|23282.75|23202.75|23282.75|23202.75|23281.92|23201.92|10
1735853810000|2025-01-02 21:36:50|23282.66|23202.66|23284.34|23204.34|23284.81|23204.81|23282.55|23202.55|10
1735853820000|2025-01-02 21:37:00|23284.38|23204.38|23284.81|23204.81|23285.14|23205.14|23284.31|23204.31|10
1735853830000|2025-01-02 21:37:10|23285.29|23205.29|23287.38|23207.38|23287.56|23207.56|23285.09|23205.09|10
1735853840000|2025-01-02 21:37:20|23287.59|23207.59|23288.69|23208.69|23288.69|23208.69|23287.59|23207.59|9
1735853850000|2025-01-02 21:37:30|23288.9|23208.9|23288.68|23208.68|23289|23209|23288.36|23208.36|9
1735853860000|2025-01-02 21:37:40|23288.75|23208.75|23290.28|23210.28|23290.28|23210.28|23288.75|23208.75|9
1735853870000|2025-01-02 21:37:50|23290.19|23210.19|23292.5|23212.5|23292.5|23212.5|23290.19|23210.19|10
1735853880000|2025-01-02 21:38:00|23292.52|23212.52|23293.03|23213.03|23293.03|23213.03|23292.24|23212.24|10
1735853890000|2025-01-02 21:38:10|23293.09|23213.09|23289.16|23209.16|23293.75|23213.75|23288.92|23208.92|10
1735853900000|2025-01-02 21:38:20|23289.22|23209.22|23290.99|23210.99|23291.57|23211.57|23289.22|23209.22|10
1735853910000|2025-01-02 21:38:30|23291.05|23211.05|23290.65|23210.65|23291.15|23211.15|23290.65|23210.65|10
1735853920000|2025-01-02 21:38:40|23290.62|23210.62|23290.45|23210.45|23290.94|23210.94|23289.98|23209.98|10
1735853930000|2025-01-02 21:38:50|23289.42|23209.42|23289.73|23209.73|23289.73|23209.73|23289.32|23209.32|9
1735853940000|2025-01-02 21:39:00|23289.98|23209.98|23290.96|23210.96|23290.96|23210.96|23289.92|23209.92|9
1735853950000|2025-01-02 21:39:10|23291.35|23211.35|23292.6|23212.6|23292.6|23212.6|23291.35|23211.35|9
1735853960000|2025-01-02 21:39:20|23292.32|23212.32|23296.39|23216.39|23296.44|23216.44|23292.32|23212.32|9
1735853970000|2025-01-02 21:39:30|23296.19|23216.19|23296.28|23216.28|23296.42|23216.42|23295.89|23215.89|10
1735853980000|2025-01-02 21:39:40|23296.35|23216.35|23296.67|23216.67|23296.67|23216.67|23296.35|23216.35|9
1735853990000|2025-01-02 21:39:50|23296.81|23216.81|23299.2|23219.2|23299.2|23219.2|23296.81|23216.81|10
1735854000000|2025-01-02 21:40:00|23299.26|23219.26|23299.43|23219.43|23299.45|23219.45|23299.09|23219.09|10
1735854010000|2025-01-02 21:40:10|23299.51|23219.51|23303.06|23223.06|23303.06|23223.06|23299.51|23219.51|9
1735854020000|2025-01-02 21:40:20|23303.32|23223.32|23304.19|23224.19|23304.36|23224.36|23303.32|23223.32|10
1735854030000|2025-01-02 21:40:30|23303.52|23223.52|23296.66|23216.66|23303.52|23223.52|23296.66|23216.66|9
1735854040000|2025-01-02 21:40:40|23296.55|23216.55|23293.84|23213.84|23296.58|23216.58|23293.81|23213.81|10
1735854050000|2025-01-02 21:40:50|23293.86|23213.86|23293.02|23213.02|23293.95|23213.95|23293.02|23213.02|10
1735854060000|2025-01-02 21:41:00|23292.97|23212.97|23293.88|23213.88|23293.88|23213.88|23292.97|23212.97|10
1735854070000|2025-01-02 21:41:10|23294.02|23214.02|23293.07|23213.07|23294.1|23214.1|23293.07|23213.07|9
1735854080000|2025-01-02 21:41:20|23293.01|23213.01|23295.23|23215.23|23295.23|23215.23|23293.01|23213.01|10
1735854090000|2025-01-02 21:41:30|23295.22|23215.22|23295.16|23215.16|23295.57|23215.57|23295.08|23215.08|10
1735854100000|2025-01-02 21:41:40|23295.24|23215.24|23296.19|23216.19|23296.19|23216.19|23294.97|23214.97|10
1735854110000|2025-01-02 21:41:50|23296.25|23216.25|23301.34|23221.34|23301.47|23221.47|23296.25|23216.25|10
1735854120000|2025-01-02 21:42:00|23301.65|23221.65|23302.02|23222.02|23302.14|23222.14|23301.63|23221.63|10
1735854130000|2025-01-02 21:42:10|23302.68|23222.68|23301.43|23221.43|23303.15|23223.15|23301.43|23221.43|10
1735854140000|2025-01-02 21:42:20|23301.31|23221.31|23297.95|23217.95|23301.34|23221.34|23297.95|23217.95|10
1735854150000|2025-01-02 21:42:30|23297.99|23217.99|23297.36|23217.36|23298.04|23218.04|23296.79|23216.79|9
1735854160000|2025-01-02 21:42:40|23297.29|23217.29|23294.28|23214.28|23297.29|23217.29|23294.28|23214.28|10
1735854170000|2025-01-02 21:42:50|23294.25|23214.25|23292.79|23212.79|23294.25|23214.25|23292.79|23212.79|9
1735854180000|2025-01-02 21:43:00|23292.78|23212.78|23291.22|23211.22|23292.78|23212.78|23291.08|23211.08|10
1735854190000|2025-01-02 21:43:10|23290.32|23210.32|23291.14|23211.14|23291.14|23211.14|23289.92|23209.92|10
1735854200000|2025-01-02 21:43:20|23291.24|23211.24|23291.8|23211.8|23291.85|23211.85|23291.24|23211.24|7
1735854210000|2025-01-02 21:43:30|23291.79|23211.79|23294.29|23214.29|23294.29|23214.29|23291.59|23211.59|10
1735854220000|2025-01-02 21:43:40|23294.38|23214.38|23291.55|23211.55|23294.67|23214.67|23291.55|23211.55|10
1735854230000|2025-01-02 21:43:50|23291.9|23211.9|23291.08|23211.08|23292.34|23212.34|23290.74|23210.74|10
1735854240000|2025-01-02 21:44:00|23291.04|23211.04|23290.08|23210.08|23291.32|23211.32|23289.87|23209.87|10
1735854250000|2025-01-02 21:44:10|23290.09|23210.09|23287.21|23207.21|23290.11|23210.11|23287.15|23207.15|10
1735854260000|2025-01-02 21:44:20|23287.19|23207.19|23284.44|23204.44|23287.19|23207.19|23284.23|23204.23|10
1735854270000|2025-01-02 21:44:30|23284.11|23204.11|23283.04|23203.04|23284.11|23204.11|23282.38|23202.38|10
1735854280000|2025-01-02 21:44:40|23282.86|23202.86|23282.7|23202.7|23282.96|23202.96|23281.79|23201.79|10
1735854290000|2025-01-02 21:44:50|23280.2|23200.2|23280.09|23200.09|23280.74|23200.74|23279.84|23199.84|10
1735854300000|2025-01-02 21:45:00|23280.17|23200.17|23279.29|23199.29|23280.38|23200.38|23279.18|23199.18|9
1735854310000|2025-01-02 21:45:10|23278.86|23198.86|23277.75|23197.75|23279.05|23199.05|23277.75|23197.75|10
1735854320000|2025-01-02 21:45:20|23277.41|23197.41|23272.82|23192.82|23277.41|23197.41|23272.82|23192.82|10
1735854330000|2025-01-02 21:45:30|23272.83|23192.83|23274.75|23194.75|23275.41|23195.41|23271.91|23191.91|10
1735854340000|2025-01-02 21:45:40|23273.89|23193.89|23275.06|23195.06|23275.06|23195.06|23273.89|23193.89|10
1735854350000|2025-01-02 21:45:50|23276.06|23196.06|23273.74|23193.74|23276.06|23196.06|23273.74|23193.74|10
1735854360000|2025-01-02 21:46:00|23273.62|23193.62|23272.96|23192.96|23273.62|23193.62|23272.58|23192.58|8
1735854370000|2025-01-02 21:46:10|23272.72|23192.72|23272.62|23192.62|23272.72|23192.72|23272.62|23192.62|8
1735854380000|2025-01-02 21:46:20|23272.69|23192.69|23272.44|23192.44|23272.98|23192.98|23272.33|23192.33|10
1735854390000|2025-01-02 21:46:30|23272.32|23192.32|23272.6|23192.6|23272.6|23192.6|23272.19|23192.19|8
1735854400000|2025-01-02 21:46:40|23272.85|23192.85|23272.83|23192.83|23272.93|23192.93|23272.83|23192.83|10
1735854410000|2025-01-02 21:46:50|23272.8|23192.8|23276.47|23196.47|23276.79|23196.79|23272.73|23192.73|9
1735854420000|2025-01-02 21:47:00|23274.01|23194.01|23282.68|23202.68|23282.68|23202.68|23274.01|23194.01|10
1735854430000|2025-01-02 21:47:10|23282.82|23202.82|23283.14|23203.14|23283.37|23203.37|23282.77|23202.77|9
1735854440000|2025-01-02 21:47:20|23283.25|23203.25|23286.15|23206.15|23286.15|23206.15|23283.25|23203.25|10
1735854450000|2025-01-02 21:47:30|23286.69|23206.69|23287.45|23207.45|23287.51|23207.51|23286.69|23206.69|10
1735854460000|2025-01-02 21:47:40|23287.34|23207.34|23288.15|23208.15|23288.15|23208.15|23287.24|23207.24|10
1735854470000|2025-01-02 21:47:50|23288.45|23208.45|23291.75|23211.75|23291.98|23211.98|23288.45|23208.45|10
1735854480000|2025-01-02 21:48:00|23291.78|23211.78|23290.23|23210.23|23291.78|23211.78|23290.23|23210.23|10
1735854490000|2025-01-02 21:48:10|23290.21|23210.21|23289.1|23209.1|23290.21|23210.21|23289.04|23209.04|10
1735854500000|2025-01-02 21:48:20|23288.96|23208.96|23287.78|23207.78|23288.96|23208.96|23287.78|23207.78|10
1735854510000|2025-01-02 21:48:30|23288.21|23208.21|23288.86|23208.86|23288.99|23208.99|23288.21|23208.21|10
1735854520000|2025-01-02 21:48:40|23288.56|23208.56|23288.94|23208.94|23288.94|23208.94|23288.53|23208.53|9
1735854530000|2025-01-02 21:48:50|23288.95|23208.95|23289.47|23209.47|23289.47|23209.47|23288.95|23208.95|10
1735854540000|2025-01-02 21:49:00|23289.53|23209.53|23290.35|23210.35|23290.58|23210.58|23289.53|23209.53|10
1735854550000|2025-01-02 21:49:10|23290.34|23210.34|23290.03|23210.03|23290.34|23210.34|23289.62|23209.62|9
1735854560000|2025-01-02 21:49:20|23290.68|23210.68|23288.32|23208.32|23291.83|23211.83|23288.17|23208.17|10
1735854570000|2025-01-02 21:49:30|23288.31|23208.31|23288.6|23208.6|23288.61|23208.61|23288.31|23208.31|9
1735854580000|2025-01-02 21:49:40|23288.85|23208.85|23288.82|23208.82|23288.94|23208.94|23288.76|23208.76|9
1735854590000|2025-01-02 21:49:50|23288.84|23208.84|23291.17|23211.17|23291.17|23211.17|23288.84|23208.84|10
1735854600000|2025-01-02 21:50:00|23290.99|23210.99|23291.28|23211.28|23291.28|23211.28|23290.48|23210.48|10
1735854610000|2025-01-02 21:50:10|23291.53|23211.53|23290.73|23210.73|23291.78|23211.78|23290.58|23210.58|9
1735854620000|2025-01-02 21:50:20|23290.78|23210.78|23289.01|23209.01|23290.82|23210.82|23289.01|23209.01|10
1735854630000|2025-01-02 21:50:30|23287.83|23207.83|23287.22|23207.22|23287.83|23207.83|23287.03|23207.03|10
1735854640000|2025-01-02 21:50:40|23286.98|23206.98|23286.62|23206.62|23287.51|23207.51|23286.48|23206.48|9
1735854650000|2025-01-02 21:50:50|23286.17|23206.17|23284.38|23204.38|23286.17|23206.17|23284.38|23204.38|10
1735854660000|2025-01-02 21:51:00|23283.78|23203.78|23286.35|23206.35|23286.35|23206.35|23283.71|23203.71|10
1735854670000|2025-01-02 21:51:10|23286.36|23206.36|23283.44|23203.44|23286.36|23206.36|23283.44|23203.44|10
1735854680000|2025-01-02 21:51:20|23283.4|23203.4|23283.59|23203.59|23283.64|23203.64|23283.4|23203.4|10
1735854690000|2025-01-02 21:51:30|23283.77|23203.77|23284.39|23204.39|23284.4|23204.4|23283.77|23203.77|10
1735854700000|2025-01-02 21:51:40|23284.33|23204.33|23286.7|23206.7|23286.73|23206.73|23284.12|23204.12|10
1735854710000|2025-01-02 21:51:50|23286.75|23206.75|23287.66|23207.66|23288.29|23208.29|23286.75|23206.75|9
1735854720000|2025-01-02 21:52:00|23287.8|23207.8|23288.51|23208.51|23288.51|23208.51|23287.78|23207.78|10
1735854730000|2025-01-02 21:52:10|23288.52|23208.52|23287.13|23207.13|23288.52|23208.52|23287.13|23207.13|9
1735854740000|2025-01-02 21:52:20|23287.09|23207.09|23289.8|23209.8|23289.8|23209.8|23287.03|23207.03|9
1735854750000|2025-01-02 21:52:30|23289.76|23209.76|23289.1|23209.1|23289.83|23209.83|23288.9|23208.9|9
1735854760000|2025-01-02 21:52:40|23289.08|23209.08|23289.95|23209.95|23289.96|23209.96|23289.07|23209.07|10
1735854770000|2025-01-02 21:52:50|23289.92|23209.92|23292.12|23212.12|23292.12|23212.12|23289.42|23209.42|9
1735854780000|2025-01-02 21:53:00|23292.18|23212.18|23291.98|23211.98|23292.83|23212.83|23291.98|23211.98|8
1735854790000|2025-01-02 21:53:10|23292|23212|23292|23212|23292|23212|23291.51|23211.51|9
1735854800000|2025-01-02 21:53:20|23292.01|23212.01|23292.65|23212.65|23292.65|23212.65|23292.01|23212.01|10
1735854810000|2025-01-02 21:53:30|23294.53|23214.53|23293.67|23213.67|23295.71|23215.71|23293.61|23213.61|10
1735854820000|2025-01-02 21:53:40|23294.39|23214.39|23294.36|23214.36|23295.28|23215.28|23294.29|23214.29|9
1735854830000|2025-01-02 21:53:50|23294.51|23214.51|23295.16|23215.16|23295.16|23215.16|23294.51|23214.51|8
1735854840000|2025-01-02 21:54:00|23295.17|23215.17|23298.3|23218.3|23298.3|23218.3|23295.17|23215.17|10
1735854850000|2025-01-02 21:54:10|23298.45|23218.45|23299.66|23219.66|23299.66|23219.66|23298.05|23218.05|8
1735854860000|2025-01-02 21:54:20|23300.08|23220.08|23300.04|23220.04|23300.08|23220.08|23299.91|23219.91|7
1735854870000|2025-01-02 21:54:30|23300.03|23220.03|23299.68|23219.68|23300.06|23220.06|23299.27|23219.27|10
1735854880000|2025-01-02 21:54:40|23299.61|23219.61|23300.15|23220.15|23300.15|23220.15|23299.33|23219.33|9
1735854890000|2025-01-02 21:54:50|23300.18|23220.18|23301.26|23221.26|23301.26|23221.26|23300.18|23220.18|9
1735854900000|2025-01-02 21:55:00|23304.87|23224.87|23307.31|23227.31|23307.31|23227.31|23304.87|23224.87|10
1735854910000|2025-01-02 21:55:10|23307.35|23227.35|23309.23|23229.23|23309.23|23229.23|23307.35|23227.35|10
1735854920000|2025-01-02 21:55:20|23310.04|23230.04|23311.68|23231.68|23311.68|23231.68|23310.04|23230.04|10
1735854930000|2025-01-02 21:55:30|23311.56|23231.56|23310.01|23230.01|23311.56|23231.56|23310.01|23230.01|8
1735854940000|2025-01-02 21:55:40|23309.95|23229.95|23307.71|23227.71|23309.95|23229.95|23307.71|23227.71|10
1735854950000|2025-01-02 21:55:50|23307|23227|23306.61|23226.61|23307|23227|23306.4|23226.4|10
1735854960000|2025-01-02 21:56:00|23306.68|23226.68|23306.69|23226.69|23307.4|23227.4|23306.68|23226.68|10
1735854970000|2025-01-02 21:56:10|23306.4|23226.4|23306.23|23226.23|23306.5|23226.5|23306.01|23226.01|10
1735854980000|2025-01-02 21:56:20|23306.24|23226.24|23305.88|23225.88|23306.26|23226.26|23305.6|23225.6|10
1735854990000|2025-01-02 21:56:30|23305.19|23225.19|23305.59|23225.59|23305.61|23225.61|23305.19|23225.19|9
1735855000000|2025-01-02 21:56:40|23305.24|23225.24|23305.11|23225.11|23305.45|23225.45|23305.07|23225.07|9
1735855010000|2025-01-02 21:56:50|23305.12|23225.12|23306.46|23226.46|23307.44|23227.44|23305|23225|10
1735855020000|2025-01-02 21:57:00|23306.54|23226.54|23306.81|23226.81|23306.81|23226.81|23306.37|23226.37|10
1735855030000|2025-01-02 21:57:10|23306.89|23226.89|23304.11|23224.11|23306.89|23226.89|23304.11|23224.11|9
1735855040000|2025-01-02 21:57:20|23304.08|23224.08|23304.09|23224.09|23304.11|23224.11|23303.91|23223.91|10
1735855050000|2025-01-02 21:57:30|23304.51|23224.51|23305.2|23225.2|23305.48|23225.48|23304.51|23224.51|9
1735855060000|2025-01-02 21:57:40|23304.86|23224.86|23304.18|23224.18|23304.86|23224.86|23304.18|23224.18|9
1735855070000|2025-01-02 21:57:50|23304.24|23224.24|23304.68|23224.68|23304.68|23224.68|23304.23|23224.23|10
1735855080000|2025-01-02 21:58:00|23307.56|23227.56|23307.49|23227.49|23308.53|23228.53|23307.49|23227.49|10
1735855090000|2025-01-02 21:58:10|23307.45|23227.45|23308.75|23228.75|23309.2|23229.2|23307.45|23227.45|8
1735855100000|2025-01-02 21:58:20|23309.19|23229.19|23309.34|23229.34|23309.41|23229.41|23309.19|23229.19|9
1735855110000|2025-01-02 21:58:30|23309.37|23229.37|23309.94|23229.94|23309.94|23229.94|23309.37|23229.37|8
1735855120000|2025-01-02 21:58:40|23310.01|23230.01|23310.97|23230.97|23310.97|23230.97|23310|23230|10
1735855130000|2025-01-02 21:58:50|23311.77|23231.77|23316.14|23236.14|23316.24|23236.24|23311.77|23231.77|10
1735855140000|2025-01-02 21:59:00|23316.15|23236.15|23317.13|23237.13|23317.13|23237.13|23316.15|23236.15|10
1735855150000|2025-01-02 21:59:10|23312.69|23232.69|23312.55|23232.55|23313.05|23233.05|23312.54|23232.54|10
1735855160000|2025-01-02 21:59:20|23312.74|23232.74|23313.48|23233.48|23313.48|23233.48|23312.55|23232.55|10
1735855170000|2025-01-02 21:59:30|23313.45|23233.45|23312.1|23232.1|23313.45|23233.45|23312.1|23232.1|8
1735855180000|2025-01-02 21:59:40|23312.23|23232.23|23314.73|23234.73|23314.92|23234.92|23312.01|23232.01|10
1735855190000|2025-01-02 21:59:50|23314.7|23234.7|23314.21|23234.21|23314.7|23234.7|23314.21|23234.21|10
1735855200000|2025-01-02 22:00:00|23314.23|23234.23|23312.99|23232.99|23314.59|23234.59|23312.99|23232.99|10
1735855210000|2025-01-02 22:00:10|23313.01|23233.01|23314.43|23234.43|23314.84|23234.84|23313.01|23233.01|10
1735855220000|2025-01-02 22:00:20|23314.38|23234.38|23311.09|23231.09|23314.38|23234.38|23311.09|23231.09|10
1735855230000|2025-01-02 22:00:30|23311.35|23231.35|23309.8|23229.8|23311.49|23231.49|23309.8|23229.8|10
1735855240000|2025-01-02 22:00:40|23309.59|23229.59|23310.34|23230.34|23310.34|23230.34|23309.55|23229.55|10
1735855250000|2025-01-02 22:00:50|23310.2|23230.2|23308.63|23228.63|23310.2|23230.2|23308.63|23228.63|10
1735855260000|2025-01-02 22:01:00|23308.48|23228.48|23307.54|23227.54|23308.5|23228.5|23307.12|23227.12|10
1735855270000|2025-01-02 22:01:10|23307.45|23227.45|23307.09|23227.09|23307.68|23227.68|23306.98|23226.98|10
1735855280000|2025-01-02 22:01:20|23306.63|23226.63|23305.03|23225.03|23306.77|23226.77|23305.03|23225.03|8
1735855290000|2025-01-02 22:01:30|23305.34|23225.34|23301.28|23221.28|23307.96|23227.96|23301.28|23221.28|10
1735855300000|2025-01-02 22:01:40|23301.19|23221.19|23300.81|23220.81|23301.51|23221.51|23300.59|23220.59|10
1735855310000|2025-01-02 22:01:50|23300.71|23220.71|23299.68|23219.68|23300.71|23220.71|23299.59|23219.59|10
1735855320000|2025-01-02 22:02:00|23299.65|23219.65|23300.31|23220.31|23300.31|23220.31|23299.64|23219.64|10
1735855330000|2025-01-02 22:02:10|23300.32|23220.32|23299.23|23219.23|23300.32|23220.32|23299.23|23219.23|10
1735855340000|2025-01-02 22:02:20|23299.41|23219.41|23298.99|23218.99|23299.41|23219.41|23298.88|23218.88|10
1735855350000|2025-01-02 22:02:30|23299|23219|23296.95|23216.95|23299.04|23219.04|23296.51|23216.51|10
1735855360000|2025-01-02 22:02:40|23296.41|23216.41|23294.76|23214.76|23296.6|23216.6|23294.75|23214.75|10
1735855370000|2025-01-02 22:02:50|23295.02|23215.02|23295.44|23215.44|23295.44|23215.44|23294.78|23214.78|10
1735855380000|2025-01-02 22:03:00|23295.7|23215.7|23296.18|23216.18|23297.7|23217.7|23295.7|23215.7|10
1735855390000|2025-01-02 22:03:10|23296.16|23216.16|23297.53|23217.53|23297.54|23217.54|23296.03|23216.03|10
1735855400000|2025-01-02 22:03:20|23297.87|23217.87|23295.83|23215.83|23298.5|23218.5|23295.14|23215.14|9
1735855410000|2025-01-02 22:03:30|23295.86|23215.86|23295.67|23215.67|23296.1|23216.1|23295.45|23215.45|10
1735855420000|2025-01-02 22:03:40|23295.8|23215.8|23295.85|23215.85|23296.19|23216.19|23295.77|23215.77|9
1735855430000|2025-01-02 22:03:50|23295.88|23215.88|23292.88|23212.88|23295.88|23215.88|23292.88|23212.88|10
1735855440000|2025-01-02 22:04:00|23292.82|23212.82|23294.53|23214.53|23294.53|23214.53|23292.57|23212.57|10
1735855450000|2025-01-02 22:04:10|23294.57|23214.57|23295.67|23215.67|23295.67|23215.67|23294.57|23214.57|10
1735855460000|2025-01-02 22:04:20|23295.72|23215.72|23290.92|23210.92|23295.72|23215.72|23290.92|23210.92|10
1735855470000|2025-01-02 22:04:30|23289.62|23209.62|23289.5|23209.5|23289.62|23209.62|23289.37|23209.37|9
1735855480000|2025-01-02 22:04:40|23289.49|23209.49|23288.87|23208.87|23289.53|23209.53|23288.62|23208.62|10
1735855490000|2025-01-02 22:04:50|23288.9|23208.9|23288.86|23208.86|23289.05|23209.05|23288.77|23208.77|9
1735855500000|2025-01-02 22:05:00|23289.12|23209.12|23289.64|23209.64|23289.64|23209.64|23288.03|23208.03|9
1735855510000|2025-01-02 22:05:10|23290.03|23210.03|23287.35|23207.35|23290.45|23210.45|23287.14|23207.14|9
1735855520000|2025-01-02 22:05:20|23287.28|23207.28|23286.53|23206.53|23288.16|23208.16|23286.53|23206.53|9
1735855530000|2025-01-02 22:05:30|23286|23206|23286.13|23206.13|23286.15|23206.15|23285.28|23205.28|10
1735855540000|2025-01-02 22:05:40|23288.78|23208.78|23289.26|23209.26|23289.28|23209.28|23288.78|23208.78|9
1735855550000|2025-01-02 22:05:50|23289.27|23209.27|23289.85|23209.85|23290.01|23210.01|23289.27|23209.27|9
1735855560000|2025-01-02 22:06:00|23289.87|23209.87|23289.22|23209.22|23289.87|23209.87|23289.17|23209.17|8
1735855570000|2025-01-02 22:06:10|23289.23|23209.23|23283.17|23203.17|23289.41|23209.41|23282.93|23202.93|9
1735855580000|2025-01-02 22:06:20|23282.88|23202.88|23285.85|23205.85|23285.85|23205.85|23282.72|23202.72|10
1735855590000|2025-01-02 22:06:30|23285.79|23205.79|23284.24|23204.24|23285.79|23205.79|23284.24|23204.24|10
1735855600000|2025-01-02 22:06:40|23284.1|23204.1|23287.31|23207.31|23287.52|23207.52|23284.1|23204.1|10
1735855610000|2025-01-02 22:06:50|23287.32|23207.32|23288.1|23208.1|23288.1|23208.1|23287.3|23207.3|9
1735855620000|2025-01-02 22:07:00|23288.16|23208.16|23289.03|23209.03|23289.06|23209.06|23288.16|23208.16|10
1735855630000|2025-01-02 22:07:10|23289.13|23209.13|23291.44|23211.44|23291.44|23211.44|23289.13|23209.13|9
1735855640000|2025-01-02 22:07:20|23291.55|23211.55|23292.67|23212.67|23292.67|23212.67|23291.55|23211.55|9
1735855650000|2025-01-02 22:07:30|23292.68|23212.68|23292.14|23212.14|23292.68|23212.68|23292.07|23212.07|10
1735855660000|2025-01-02 22:07:40|23292.15|23212.15|23293.67|23213.67|23293.67|23213.67|23292.15|23212.15|8
1735855670000|2025-01-02 22:07:50|23293.85|23213.85|23294|23214|23294.85|23214.85|23293.81|23213.81|10
1735855680000|2025-01-02 22:08:00|23294.15|23214.15|23296.13|23216.13|23296.13|23216.13|23294.15|23214.15|10
1735855690000|2025-01-02 22:08:10|23296.34|23216.34|23296.61|23216.61|23296.77|23216.77|23296.34|23216.34|10
1735855700000|2025-01-02 22:08:20|23296.53|23216.53|23300|23220|23300|23220|23296.07|23216.07|10
1735855710000|2025-01-02 22:08:30|23299.88|23219.88|23300.44|23220.44|23300.45|23220.45|23299.88|23219.88|10
1735855720000|2025-01-02 22:08:40|23300.45|23220.45|23300.61|23220.61|23301.53|23221.53|23300.45|23220.45|10
1735855730000|2025-01-02 22:08:50|23300.37|23220.37|23303.49|23223.49|23303.49|23223.49|23300.37|23220.37|10
1735855740000|2025-01-02 22:09:00|23302.97|23222.97|23303.03|23223.03|23303.03|23223.03|23302.73|23222.73|10
1735855750000|2025-01-02 22:09:10|23303.05|23223.05|23303.13|23223.13|23303.22|23223.22|23303.05|23223.05|8
1735855760000|2025-01-02 22:09:20|23303.12|23223.12|23303.52|23223.52|23303.52|23223.52|23303.12|23223.12|10
1735855770000|2025-01-02 22:09:30|23303.5|23223.5|23304.05|23224.05|23304.05|23224.05|23302.97|23222.97|10
1735855780000|2025-01-02 22:09:40|23304.42|23224.42|23303.84|23223.84|23304.65|23224.65|23303.84|23223.84|10
1735855790000|2025-01-02 22:09:50|23303.6|23223.6|23303.58|23223.58|23303.81|23223.81|23303.27|23223.27|8
1735855800000|2025-01-02 22:10:00|23302.93|23222.93|23301.17|23221.17|23302.93|23222.93|23301.17|23221.17|10
1735855810000|2025-01-02 22:10:10|23300.76|23220.76|23298.51|23218.51|23300.76|23220.76|23298.1|23218.1|9
1735855820000|2025-01-02 22:10:20|23298.53|23218.53|23296.45|23216.45|23298.53|23218.53|23296.45|23216.45|10
1735855830000|2025-01-02 22:10:30|23296.04|23216.04|23291.93|23211.93|23296.04|23216.04|23291.93|23211.93|10
1735855840000|2025-01-02 22:10:40|23291.56|23211.56|23288.22|23208.22|23291.56|23211.56|23288.22|23208.22|10
1735855850000|2025-01-02 22:10:50|23288.28|23208.28|23285.81|23205.81|23288.32|23208.32|23285.81|23205.81|8
1735855860000|2025-01-02 22:11:00|23285.84|23205.84|23284.09|23204.09|23285.84|23205.84|23284.09|23204.09|10
1735855870000|2025-01-02 22:11:10|23284.38|23204.38|23284.22|23204.22|23284.49|23204.49|23284.02|23204.02|10
1735855880000|2025-01-02 22:11:20|23283.65|23203.65|23282.23|23202.23|23283.66|23203.66|23282.1|23202.1|10
1735855890000|2025-01-02 22:11:30|23282.47|23202.47|23285.5|23205.5|23285.5|23205.5|23282.47|23202.47|9
1735855900000|2025-01-02 22:11:40|23285.83|23205.83|23288.97|23208.97|23288.97|23208.97|23285.27|23205.27|9
1735855910000|2025-01-02 22:11:50|23288.61|23208.61|23288.31|23208.31|23288.61|23208.61|23287.66|23207.66|10
1735855920000|2025-01-02 22:12:00|23288.46|23208.46|23288.07|23208.07|23288.98|23208.98|23288.07|23208.07|9
1735855930000|2025-01-02 22:12:10|23287.82|23207.82|23287.66|23207.66|23287.82|23207.82|23287.44|23207.44|9
1735855940000|2025-01-02 22:12:20|23287.53|23207.53|23284.27|23204.27|23287.53|23207.53|23284.27|23204.27|10
1735855950000|2025-01-02 22:12:30|23283.94|23203.94|23282.85|23202.85|23283.94|23203.94|23282.85|23202.85|10
1735855960000|2025-01-02 22:12:40|23282.86|23202.86|23281.34|23201.34|23282.86|23202.86|23281.34|23201.34|10
1735855970000|2025-01-02 22:12:50|23281.32|23201.32|23279.29|23199.29|23281.32|23201.32|23279.29|23199.29|10
1735855980000|2025-01-02 22:13:00|23279.06|23199.06|23277.56|23197.56|23279.06|23199.06|23277.56|23197.56|9
1735855990000|2025-01-02 22:13:10|23277.55|23197.55|23277.16|23197.16|23277.55|23197.55|23276.71|23196.71|9
1735856000000|2025-01-02 22:13:20|23276.95|23196.95|23275.74|23195.74|23277.09|23197.09|23275.34|23195.34|9
1735856010000|2025-01-02 22:13:30|23275.77|23195.77|23274.41|23194.41|23275.77|23195.77|23274.41|23194.41|10
1735856020000|2025-01-02 22:13:40|23273.29|23193.29|23273.12|23193.12|23273.29|23193.29|23272.64|23192.64|9
1735856030000|2025-01-02 22:13:50|23272.57|23192.57|23271.74|23191.74|23272.83|23192.83|23271.7|23191.7|9
1735856040000|2025-01-02 22:14:00|23270.34|23190.34|23267.28|23187.28|23270.44|23190.44|23267.24|23187.24|9
1735856050000|2025-01-02 22:14:10|23266.25|23186.25|23265.5|23185.5|23266.34|23186.34|23265.49|23185.49|10
1735856060000|2025-01-02 22:14:20|23265.44|23185.44|23264.78|23184.78|23265.44|23185.44|23264.5|23184.5|9
1735856070000|2025-01-02 22:14:30|23264.86|23184.86|23263.56|23183.56|23265.52|23185.52|23263.56|23183.56|10
1735856080000|2025-01-02 22:14:40|23263.46|23183.46|23266.66|23186.66|23267.06|23187.06|23263.38|23183.38|10
1735856090000|2025-01-02 22:14:50|23266.67|23186.67|23266.53|23186.53|23266.75|23186.75|23266.51|23186.51|10
1735856100000|2025-01-02 22:15:00|23266.56|23186.56|23260.37|23180.37|23266.56|23186.56|23260.37|23180.37|10
1735856110000|2025-01-02 22:15:10|23259.71|23179.71|23255.37|23175.37|23259.71|23179.71|23255.23|23175.23|10
1735856120000|2025-01-02 22:15:20|23254.78|23174.78|23250.46|23170.46|23254.78|23174.78|23250.46|23170.46|10
1735856130000|2025-01-02 22:15:30|23249.96|23169.96|23245.43|23165.43|23249.96|23169.96|23245.43|23165.43|10
1735856140000|2025-01-02 22:15:40|23245.77|23165.77|23247.23|23167.23|23247.64|23167.64|23245.43|23165.43|10
1735856150000|2025-01-02 22:15:50|23246.81|23166.81|23246.86|23166.86|23247.23|23167.23|23246.7|23166.7|10
1735856160000|2025-01-02 22:16:00|23246.85|23166.85|23247.76|23167.76|23248.16|23168.16|23246.85|23166.85|9
1735856170000|2025-01-02 22:16:10|23247.7|23167.7|23245.95|23165.95|23247.7|23167.7|23245.75|23165.75|10
1735856180000|2025-01-02 22:16:20|23245.78|23165.78|23244.13|23164.13|23245.81|23165.81|23244.13|23164.13|9
1735856190000|2025-01-02 22:16:30|23244.2|23164.2|23243.21|23163.21|23244.23|23164.23|23242.97|23162.97|10
1735856200000|2025-01-02 22:16:40|23243.09|23163.09|23241.42|23161.42|23243.09|23163.09|23241.39|23161.39|10
1735856210000|2025-01-02 22:16:50|23243.88|23163.88|23243.94|23163.94|23244.62|23164.62|23243.59|23163.59|10
1735856220000|2025-01-02 22:17:00|23243.57|23163.57|23245.06|23165.06|23245.29|23165.29|23243.57|23163.57|10
1735856230000|2025-01-02 22:17:10|23245.29|23165.29|23246.17|23166.17|23247.06|23167.06|23245.29|23165.29|10
1735856240000|2025-01-02 22:17:20|23245.91|23165.91|23248.47|23168.47|23248.98|23168.98|23245.78|23165.78|10
1735856250000|2025-01-02 22:17:30|23249.74|23169.74|23249.41|23169.41|23249.94|23169.94|23248.85|23168.85|9
1735856260000|2025-01-02 22:17:40|23249.49|23169.49|23249.98|23169.98|23249.98|23169.98|23249.2|23169.2|10
1735856270000|2025-01-02 22:17:50|23249.88|23169.88|23248.72|23168.72|23250.05|23170.05|23248.72|23168.72|9
1735856280000|2025-01-02 22:18:00|23248.74|23168.74|23247.17|23167.17|23249.62|23169.62|23247.17|23167.17|9
1735856290000|2025-01-02 22:18:10|23247.35|23167.35|23246.17|23166.17|23247.35|23167.35|23246.17|23166.17|10
1735856300000|2025-01-02 22:18:20|23245.74|23165.74|23246.86|23166.86|23247.16|23167.16|23244.95|23164.95|10
1735856310000|2025-01-02 22:18:30|23246.92|23166.92|23249.32|23169.32|23249.32|23169.32|23246.62|23166.62|10
1735856320000|2025-01-02 22:18:40|23249.09|23169.09|23251.66|23171.66|23251.66|23171.66|23249.09|23169.09|9
1735856330000|2025-01-02 22:18:50|23252.72|23172.72|23251.6|23171.6|23252.72|23172.72|23251.6|23171.6|10
1735856340000|2025-01-02 22:19:00|23251.55|23171.55|23247.48|23167.48|23251.58|23171.58|23246.97|23166.97|9
1735856350000|2025-01-02 22:19:10|23246.86|23166.86|23246.89|23166.89|23247.1|23167.1|23246.53|23166.53|10
1735856360000|2025-01-02 22:19:20|23246.63|23166.63|23247.62|23167.62|23247.62|23167.62|23246.63|23166.63|10
1735856370000|2025-01-02 22:19:30|23247.65|23167.65|23246.65|23166.65|23247.78|23167.78|23246.44|23166.44|10
1735856380000|2025-01-02 22:19:40|23246.63|23166.63|23247.23|23167.23|23247.23|23167.23|23246.17|23166.17|10
1735856390000|2025-01-02 22:19:50|23247.24|23167.24|23246.61|23166.61|23247.24|23167.24|23245.02|23165.02|10
1735856400000|2025-01-02 22:20:00|23246.57|23166.57|23244|23164|23246.58|23166.58|23243.96|23163.96|10
1735856410000|2025-01-02 22:20:10|23243.85|23163.85|23239.87|23159.87|23243.85|23163.85|23239.87|23159.87|9
1735856420000|2025-01-02 22:20:20|23239.44|23159.44|23238.4|23158.4|23239.44|23159.44|23238.4|23158.4|9
1735856430000|2025-01-02 22:20:30|23238.5|23158.5|23237.98|23157.98|23238.5|23158.5|23237.98|23157.98|9
1735856440000|2025-01-02 22:20:40|23238.13|23158.13|23238.13|23158.13|23238.16|23158.16|23237.93|23157.93|9
1735856450000|2025-01-02 22:20:50|23238.06|23158.06|23238.32|23158.32|23238.32|23158.32|23237.36|23157.36|9
1735856460000|2025-01-02 22:21:00|23238.28|23158.28|23239.69|23159.69|23239.69|23159.69|23238.28|23158.28|9
1735856470000|2025-01-02 22:21:10|23239.93|23159.93|23235.6|23155.6|23240.19|23160.19|23235.6|23155.6|10
1735856480000|2025-01-02 22:21:20|23235.16|23155.16|23231.21|23151.21|23235.16|23155.16|23231.21|23151.21|10
1735856490000|2025-01-02 22:21:30|23231|23151|23228.73|23148.73|23231|23151|23228.73|23148.73|10
1735856500000|2025-01-02 22:21:40|23228.76|23148.76|23226.13|23146.13|23228.76|23148.76|23226.13|23146.13|8
1735856510000|2025-01-02 22:21:50|23226.25|23146.25|23225.84|23145.84|23226.28|23146.28|23225.74|23145.74|10
1735856520000|2025-01-02 22:22:00|23225.19|23145.19|23222.73|23142.73|23225.7|23145.7|23221.81|23141.81|10
1735856530000|2025-01-02 22:22:10|23222.68|23142.68|23221.31|23141.31|23223.53|23143.53|23221.31|23141.31|10
1735856540000|2025-01-02 22:22:20|23221.4|23141.4|23220.94|23140.94|23221.46|23141.46|23220.66|23140.66|10
1735856550000|2025-01-02 22:22:30|23220.75|23140.75|23221.44|23141.44|23221.78|23141.78|23220.75|23140.75|10
1735856560000|2025-01-02 22:22:40|23221.98|23141.98|23220.6|23140.6|23221.98|23141.98|23220.33|23140.33|10
1735856570000|2025-01-02 22:22:50|23220.57|23140.57|23218.97|23138.97|23220.57|23140.57|23218.62|23138.62|10
1735856580000|2025-01-02 22:23:00|23219.05|23139.05|23214.83|23134.83|23219.05|23139.05|23214.83|23134.83|9
1735856590000|2025-01-02 22:23:10|23213.93|23133.93|23189.94|23109.94|23213.93|23133.93|23189.94|23109.94|10
1735856600000|2025-01-02 22:23:20|23189|23109|23191.61|23111.61|23192.71|23112.71|23186.93|23106.93|10
1735856610000|2025-01-02 22:23:30|23192.42|23112.42|23190.45|23110.45|23192.74|23112.74|23189.52|23109.52|10
1735856620000|2025-01-02 22:23:40|23188.28|23108.28|23187.27|23107.27|23188.3|23108.3|23186.76|23106.76|10
1735856630000|2025-01-02 22:23:50|23187.33|23107.33|23188.79|23108.79|23189.12|23109.12|23187.29|23107.29|10
1735856640000|2025-01-02 22:24:00|23188.77|23108.77|23183.61|23103.61|23188.87|23108.87|23183.61|23103.61|10
1735856650000|2025-01-02 22:24:10|23183.63|23103.63|23182.77|23102.77|23183.63|23103.63|23182.77|23102.77|9
1735856660000|2025-01-02 22:24:20|23182.83|23102.83|23183.87|23103.87|23183.87|23103.87|23182.25|23102.25|9
1735856670000|2025-01-02 22:24:30|23184.11|23104.11|23184.63|23104.63|23184.72|23104.72|23184.02|23104.02|10
1735856680000|2025-01-02 22:24:40|23184.7|23104.7|23187.66|23107.66|23188.34|23108.34|23184.46|23104.46|10
1735856690000|2025-01-02 22:24:50|23187.89|23107.89|23187.19|23107.19|23188.09|23108.09|23187.19|23107.19|9
1735856700000|2025-01-02 22:25:00|23187.1|23107.1|23189.82|23109.82|23190.36|23110.36|23187.1|23107.1|10
1735856710000|2025-01-02 22:25:10|23190.26|23110.26|23190.97|23110.97|23191.21|23111.21|23190.26|23110.26|10
1735856720000|2025-01-02 22:25:20|23191.05|23111.05|23190.74|23110.74|23191.29|23111.29|23190.74|23110.74|10
1735856730000|2025-01-02 22:25:30|23191.39|23111.39|23194.58|23114.58|23194.64|23114.64|23191.39|23111.39|10
1735856740000|2025-01-02 22:25:40|23194.79|23114.79|23197.63|23117.63|23198.39|23118.39|23194.79|23114.79|10
1735856750000|2025-01-02 22:25:50|23197.83|23117.83|23203.6|23123.6|23203.6|23123.6|23197.83|23117.83|10
1735856760000|2025-01-02 22:26:00|23203.8|23123.8|23210.09|23130.09|23210.09|23130.09|23203.8|23123.8|10
1735856770000|2025-01-02 22:26:10|23211.05|23131.05|23216.6|23136.6|23216.6|23136.6|23211.05|23131.05|10
1735856780000|2025-01-02 22:26:20|23217.46|23137.46|23224.71|23144.71|23224.71|23144.71|23217.46|23137.46|10
1735856790000|2025-01-02 22:26:30|23224.88|23144.88|23223.42|23143.42|23225.56|23145.56|23223.42|23143.42|9
1735856800000|2025-01-02 22:26:40|23223.34|23143.34|23222|23142|23224.26|23144.26|23221.97|23141.97|10
1735856810000|2025-01-02 22:26:50|23221.87|23141.87|23219.95|23139.95|23221.87|23141.87|23219.95|23139.95|10
1735856820000|2025-01-02 22:27:00|23219.99|23139.99|23221.71|23141.71|23221.71|23141.71|23219.86|23139.86|10
1735856830000|2025-01-02 22:27:10|23222.07|23142.07|23224.06|23144.06|23224.06|23144.06|23222.07|23142.07|10
1735856840000|2025-01-02 22:27:20|23225.46|23145.46|23228.99|23148.99|23228.99|23148.99|23225.42|23145.42|10
1735856850000|2025-01-02 22:27:30|23228.96|23148.96|23229.32|23149.32|23229.63|23149.63|23228.92|23148.92|10
1735856860000|2025-01-02 22:27:40|23229.59|23149.59|23231.16|23151.16|23231.16|23151.16|23229.2|23149.2|10
1735856870000|2025-01-02 22:27:50|23231.07|23151.07|23235.63|23155.63|23235.69|23155.69|23231.07|23151.07|10
1735856880000|2025-01-02 22:28:00|23237.22|23157.22|23239.99|23159.99|23239.99|23159.99|23237.22|23157.22|10
1735856890000|2025-01-02 22:28:10|23239.91|23159.91|23238.51|23158.51|23240.21|23160.21|23238.51|23158.51|10
1735856900000|2025-01-02 22:28:20|23238.58|23158.58|23239.62|23159.62|23239.62|23159.62|23238.58|23158.58|10
1735856910000|2025-01-02 22:28:30|23239.64|23159.64|23238.58|23158.58|23239.64|23159.64|23238.58|23158.58|10
1735856920000|2025-01-02 22:28:40|23239.08|23159.08|23239.07|23159.07|23240.78|23160.78|23238.91|23158.91|10
1735856930000|2025-01-02 22:28:50|23238.21|23158.21|23236.56|23156.56|23238.31|23158.31|23236.56|23156.56|10
1735856940000|2025-01-02 22:29:00|23235.45|23155.45|23238.78|23158.78|23239.15|23159.15|23235.45|23155.45|10
1735856950000|2025-01-02 22:29:10|23238.93|23158.93|23235.79|23155.79|23239.39|23159.39|23235.79|23155.79|10
1735856960000|2025-01-02 22:29:20|23235.95|23155.95|23233.14|23153.14|23235.95|23155.95|23233.14|23153.14|10
1735856970000|2025-01-02 22:29:30|23233.13|23153.13|23234.04|23154.04|23234.04|23154.04|23233.01|23153.01|10
1735856980000|2025-01-02 22:29:40|23232.85|23152.85|23231.26|23151.26|23232.85|23152.85|23230.83|23150.83|10
1735856990000|2025-01-02 22:29:50|23231.28|23151.28|23231.72|23151.72|23231.72|23151.72|23231.21|23151.21|10
1735857000000|2025-01-02 22:30:00|23231.67|23151.67|23236.1|23156.1|23236.24|23156.24|23231.67|23151.67|10
1735857010000|2025-01-02 22:30:10|23236.49|23156.49|23239.06|23159.06|23239.06|23159.06|23236.49|23156.49|10
1735857020000|2025-01-02 22:30:20|23239.38|23159.38|23240.4|23160.4|23241.3|23161.3|23239.38|23159.38|10
1735857030000|2025-01-02 22:30:30|23240.48|23160.48|23242.23|23162.23|23242.43|23162.43|23240.48|23160.48|10
1735857040000|2025-01-02 22:30:40|23241.63|23161.63|23242.26|23162.26|23242.65|23162.65|23241.63|23161.63|9
1735857050000|2025-01-02 22:30:50|23242.53|23162.53|23242.67|23162.67|23242.82|23162.82|23242.21|23162.21|10
1735857060000|2025-01-02 22:31:00|23242.59|23162.59|23244.46|23164.46|23244.46|23164.46|23242.58|23162.58|10
1735857070000|2025-01-02 22:31:10|23245.22|23165.22|23249.58|23169.58|23249.58|23169.58|23245.22|23165.22|9
1735857080000|2025-01-02 22:31:20|23249.63|23169.63|23250.06|23170.06|23250.06|23170.06|23249.51|23169.51|10
1735857090000|2025-01-02 22:31:30|23250.14|23170.14|23252.84|23172.84|23252.84|23172.84|23250.05|23170.05|10
1735857100000|2025-01-02 22:31:40|23252.93|23172.93|23254.1|23174.1|23254.13|23174.13|23252.93|23172.93|9
1735857110000|2025-01-02 22:31:50|23254.22|23174.22|23254.55|23174.55|23254.82|23174.82|23254.22|23174.22|10
1735857120000|2025-01-02 22:32:00|23255.26|23175.26|23257.06|23177.06|23257.06|23177.06|23255.26|23175.26|10
1735857130000|2025-01-02 22:32:10|23257.23|23177.23|23259.98|23179.98|23259.98|23179.98|23257.23|23177.23|9
1735857140000|2025-01-02 22:32:20|23260.42|23180.42|23259.89|23179.89|23261.23|23181.23|23259.05|23179.05|9
1735857150000|2025-01-02 22:32:30|23259.94|23179.94|23259.88|23179.88|23260.05|23180.05|23259.88|23179.88|9
1735857160000|2025-01-02 22:32:40|23259.9|23179.9|23261.2|23181.2|23261.2|23181.2|23259.82|23179.82|10
1735857170000|2025-01-02 22:32:50|23261.4|23181.4|23261.95|23181.95|23261.95|23181.95|23261.4|23181.4|9
1735857180000|2025-01-02 22:33:00|23261.96|23181.96|23262.8|23182.8|23262.8|23182.8|23261.96|23181.96|10
1735857190000|2025-01-02 22:33:10|23263.4|23183.4|23264.04|23184.04|23264.04|23184.04|23263.4|23183.4|10
1735857200000|2025-01-02 22:33:20|23267.16|23187.16|23267.32|23187.32|23267.94|23187.94|23265.82|23185.82|10
1735857210000|2025-01-02 22:33:30|23267.61|23187.61|23271.72|23191.72|23271.73|23191.73|23267.61|23187.61|9
1735857220000|2025-01-02 22:33:40|23270.34|23190.34|23271.71|23191.71|23271.71|23191.71|23270.17|23190.17|10
1735857230000|2025-01-02 22:33:50|23271.81|23191.81|23271.42|23191.42|23271.81|23191.81|23271.41|23191.41|7
1735857240000|2025-01-02 22:34:00|23271.44|23191.44|23271.7|23191.7|23271.7|23191.7|23271.23|23191.23|9
1735857250000|2025-01-02 22:34:10|23271.84|23191.84|23268.87|23188.87|23271.84|23191.84|23268.87|23188.87|10
1735857260000|2025-01-02 22:34:20|23268.8|23188.8|23267.63|23187.63|23268.8|23188.8|23267.63|23187.63|10
1735857270000|2025-01-02 22:34:30|23267.65|23187.65|23266.71|23186.71|23267.65|23187.65|23266.71|23186.71|10
1735857280000|2025-01-02 22:34:40|23267.2|23187.2|23267.24|23187.24|23267.47|23187.47|23267.19|23187.19|7
1735857290000|2025-01-02 22:34:50|23267.29|23187.29|23266.82|23186.82|23267.31|23187.31|23266.76|23186.76|10
1735857300000|2025-01-02 22:35:00|23267.01|23187.01|23266.57|23186.57|23267.01|23187.01|23266.57|23186.57|10
1735857310000|2025-01-02 22:35:10|23266.48|23186.48|23265.66|23185.66|23266.62|23186.62|23265.45|23185.45|10
1735857320000|2025-01-02 22:35:20|23264.94|23184.94|23264.97|23184.97|23264.97|23184.97|23263.37|23183.37|10
1735857330000|2025-01-02 22:35:30|23265.3|23185.3|23264.31|23184.31|23265.4|23185.4|23264.06|23184.06|10
1735857340000|2025-01-02 22:35:40|23264.29|23184.29|23263.82|23183.82|23264.74|23184.74|23263.75|23183.75|10
1735857350000|2025-01-02 22:35:50|23263.73|23183.73|23262.82|23182.82|23263.91|23183.91|23262.76|23182.76|10
1735857360000|2025-01-02 22:36:00|23262.8|23182.8|23264.91|23184.91|23264.91|23184.91|23262.8|23182.8|10
1735857370000|2025-01-02 22:36:10|23265.01|23185.01|23264.51|23184.51|23265.07|23185.07|23264.51|23184.51|10
1735857380000|2025-01-02 22:36:20|23264.35|23184.35|23263.27|23183.27|23264.73|23184.73|23263.27|23183.27|10
1735857390000|2025-01-02 22:36:30|23263.2|23183.2|23261.04|23181.04|23263.2|23183.2|23260.5|23180.5|9
1735857400000|2025-01-02 22:36:40|23260.12|23180.12|23256.89|23176.89|23260.29|23180.29|23256.89|23176.89|10
1735857410000|2025-01-02 22:36:50|23257.29|23177.29|23254.52|23174.52|23257.29|23177.29|23254.37|23174.37|10
1735857420000|2025-01-02 22:37:00|23254.68|23174.68|23253.8|23173.8|23254.68|23174.68|23253.33|23173.33|9
1735857430000|2025-01-02 22:37:10|23253.74|23173.74|23249.94|23169.94|23253.74|23173.74|23249.94|23169.94|10
1735857440000|2025-01-02 22:37:20|23249.83|23169.83|23252.2|23172.2|23252.2|23172.2|23249.69|23169.69|10
1735857450000|2025-01-02 22:37:30|23252.31|23172.31|23253.31|23173.31|23253.31|23173.31|23252.31|23172.31|9
1735857460000|2025-01-02 22:37:40|23253.05|23173.05|23253.49|23173.49|23253.49|23173.49|23253.04|23173.04|9
1735857470000|2025-01-02 22:37:50|23253.5|23173.5|23254.07|23174.07|23254.1|23174.1|23253.5|23173.5|8
1735857480000|2025-01-02 22:38:00|23254.58|23174.58|23254.83|23174.83|23254.83|23174.83|23254.55|23174.55|9
1735857490000|2025-01-02 22:38:10|23255.72|23175.72|23254.93|23174.93|23255.8|23175.8|23254.87|23174.87|9
1735857500000|2025-01-02 22:38:20|23254.97|23174.97|23254.41|23174.41|23254.97|23174.97|23254.41|23174.41|8
1735857510000|2025-01-02 22:38:30|23255.4|23175.4|23256.57|23176.57|23256.69|23176.69|23255.4|23175.4|10
1735857520000|2025-01-02 22:38:40|23256.62|23176.62|23256.55|23176.55|23256.72|23176.72|23256.47|23176.47|9
1735857530000|2025-01-02 22:38:50|23256.54|23176.54|23257.27|23177.27|23257.32|23177.32|23256.54|23176.54|10
1735857540000|2025-01-02 22:39:00|23257.24|23177.24|23257.3|23177.3|23257.3|23177.3|23256.98|23176.98|10
1735857550000|2025-01-02 22:39:10|23257.29|23177.29|23259.29|23179.29|23259.29|23179.29|23257.28|23177.28|10
1735857560000|2025-01-02 22:39:20|23259.24|23179.24|23259.08|23179.08|23259.32|23179.32|23258.98|23178.98|10
1735857570000|2025-01-02 22:39:30|23259.12|23179.12|23260.82|23180.82|23260.82|23180.82|23259.07|23179.07|10
1735857580000|2025-01-02 22:39:40|23260.85|23180.85|23261.23|23181.23|23261.36|23181.36|23260.81|23180.81|9
1735857590000|2025-01-02 22:39:50|23262.52|23182.52|23264.3|23184.3|23264.33|23184.33|23262.52|23182.52|9
1735857600000|2025-01-02 22:40:00|23264.29|23184.29|23263.51|23183.51|23264.32|23184.32|23263.35|23183.35|9
1735857610000|2025-01-02 22:40:10|23261.99|23181.99|23260.29|23180.29|23261.99|23181.99|23259.93|23179.93|10
1735857620000|2025-01-02 22:40:20|23260.45|23180.45|23260.67|23180.67|23260.67|23180.67|23260.07|23180.07|9
1735857630000|2025-01-02 22:40:30|23260.03|23180.03|23259.23|23179.23|23260.03|23180.03|23259.23|23179.23|10
1735857640000|2025-01-02 22:40:40|23259.22|23179.22|23258.99|23178.99|23259.64|23179.64|23258.99|23178.99|10
1735857650000|2025-01-02 22:40:50|23258.82|23178.82|23259.22|23179.22|23259.22|23179.22|23258.57|23178.57|10
1735857660000|2025-01-02 22:41:00|23260.09|23180.09|23266.73|23186.73|23266.83|23186.83|23260.09|23180.09|10
1735857670000|2025-01-02 22:41:10|23266.85|23186.85|23266.82|23186.82|23267.18|23187.18|23266.05|23186.05|10
1735857680000|2025-01-02 22:41:20|23266.96|23186.96|23266.98|23186.98|23267|23187|23266.22|23186.22|9
1735857690000|2025-01-02 22:41:30|23267.02|23187.02|23268.48|23188.48|23268.48|23188.48|23267.02|23187.02|10
1735857700000|2025-01-02 22:41:40|23268.93|23188.93|23266.18|23186.18|23269.92|23189.92|23266.18|23186.18|10
1735857710000|2025-01-02 22:41:50|23266.25|23186.25|23267.47|23187.47|23267.54|23187.54|23266.25|23186.25|10
1735857720000|2025-01-02 22:42:00|23267.41|23187.41|23270.01|23190.01|23270.02|23190.02|23267.26|23187.26|10
1735857730000|2025-01-02 22:42:10|23270.28|23190.28|23269.57|23189.57|23270.56|23190.56|23269.57|23189.57|10
1735857740000|2025-01-02 22:42:20|23269.85|23189.85|23270.64|23190.64|23270.8|23190.8|23269.66|23189.66|10
1735857750000|2025-01-02 22:42:30|23270.54|23190.54|23271.43|23191.43|23271.43|23191.43|23270.44|23190.44|10
1735857760000|2025-01-02 22:42:40|23271.45|23191.45|23272.29|23192.29|23272.29|23192.29|23271.45|23191.45|10
1735857770000|2025-01-02 22:42:50|23272.31|23192.31|23271.96|23191.96|23272.76|23192.76|23271.65|23191.65|10
1735857780000|2025-01-02 22:43:00|23271.94|23191.94|23274.01|23194.01|23274.01|23194.01|23271.94|23191.94|10
1735857790000|2025-01-02 22:43:10|23274.06|23194.06|23274.07|23194.07|23274.08|23194.08|23273.95|23193.95|7
1735857800000|2025-01-02 22:43:20|23274.06|23194.06|23273.77|23193.77|23274.07|23194.07|23273.73|23193.73|10
1735857810000|2025-01-02 22:43:30|23273.93|23193.93|23274.07|23194.07|23274.1|23194.1|23273.93|23193.93|10
1735857820000|2025-01-02 22:43:40|23274.14|23194.14|23272.82|23192.82|23274.14|23194.14|23272.75|23192.75|10
1735857830000|2025-01-02 22:43:50|23272.89|23192.89|23272.69|23192.69|23273.59|23193.59|23272.22|23192.22|10
1735857840000|2025-01-02 22:44:00|23272.51|23192.51|23271.43|23191.43|23272.51|23192.51|23271.15|23191.15|10
1735857850000|2025-01-02 22:44:10|23271.69|23191.69|23271.4|23191.4|23272.2|23192.2|23271.4|23191.4|10
1735857860000|2025-01-02 22:44:20|23271.29|23191.29|23269.12|23189.12|23271.29|23191.29|23269.12|23189.12|9
1735857870000|2025-01-02 22:44:30|23269.58|23189.58|23269.09|23189.09|23269.6|23189.6|23269.09|23189.09|8
1735857880000|2025-01-02 22:44:40|23269.41|23189.41|23268.21|23188.21|23269.52|23189.52|23267.76|23187.76|10
1735857890000|2025-01-02 22:44:50|23267.81|23187.81|23269.18|23189.18|23269.18|23189.18|23267.81|23187.81|10
1735857900000|2025-01-02 22:45:00|23269.17|23189.17|23269.48|23189.48|23270.05|23190.05|23269.17|23189.17|8
1735857910000|2025-01-02 22:45:10|23269.4|23189.4|23271.82|23191.82|23271.82|23191.82|23269.27|23189.27|9
1735857920000|2025-01-02 22:45:20|23271.48|23191.48|23271.18|23191.18|23271.48|23191.48|23271.13|23191.13|10
1735857930000|2025-01-02 22:45:30|23271.17|23191.17|23270.49|23190.49|23271.21|23191.21|23270.49|23190.49|10
1735857940000|2025-01-02 22:45:40|23270.24|23190.24|23269.54|23189.54|23270.25|23190.25|23269.1|23189.1|9
1735857950000|2025-01-02 22:45:50|23268.84|23188.84|23265.65|23185.65|23268.84|23188.84|23265.42|23185.42|10
1735857960000|2025-01-02 22:46:00|23266.84|23186.84|23267.89|23187.89|23267.89|23187.89|23266.84|23186.84|10
1735857970000|2025-01-02 22:46:10|23270.1|23190.1|23271.95|23191.95|23271.95|23191.95|23270.1|23190.1|9
1735857980000|2025-01-02 22:46:20|23271.93|23191.93|23272.21|23192.21|23272.29|23192.29|23271.84|23191.84|10
1735857990000|2025-01-02 22:46:30|23272.44|23192.44|23273.34|23193.34|23273.45|23193.45|23272.44|23192.44|10
1735858000000|2025-01-02 22:46:40|23272.52|23192.52|23272.84|23192.84|23272.96|23192.96|23272.18|23192.18|10
1735858010000|2025-01-02 22:46:50|23272.97|23192.97|23273.97|23193.97|23274.12|23194.12|23272.97|23192.97|10
1735858020000|2025-01-02 22:47:00|23273.99|23193.99|23274.15|23194.15|23274.31|23194.31|23273.35|23193.35|10
1735858030000|2025-01-02 22:47:10|23274.09|23194.09|23274.52|23194.52|23274.64|23194.64|23274.09|23194.09|10
1735858040000|2025-01-02 22:47:20|23274.51|23194.51|23274.94|23194.94|23274.97|23194.97|23274.51|23194.51|9
1735858050000|2025-01-02 22:47:30|23275.26|23195.26|23274.97|23194.97|23275.5|23195.5|23274.95|23194.95|8
1735858060000|2025-01-02 22:47:40|23275.08|23195.08|23275.49|23195.49|23275.49|23195.49|23274.92|23194.92|10
1735858070000|2025-01-02 22:47:50|23275.48|23195.48|23276.54|23196.54|23276.54|23196.54|23275.25|23195.25|10
1735858080000|2025-01-02 22:48:00|23276.57|23196.57|23276.56|23196.56|23277.11|23197.11|23276.36|23196.36|9
1735858090000|2025-01-02 22:48:10|23275.85|23195.85|23277.8|23197.8|23277.8|23197.8|23275.85|23195.85|10
1735858100000|2025-01-02 22:48:20|23278.47|23198.47|23280.21|23200.21|23280.21|23200.21|23278.47|23198.47|10
1735858110000|2025-01-02 22:48:30|23280.29|23200.29|23280.94|23200.94|23280.94|23200.94|23280.29|23200.29|10
1735858120000|2025-01-02 22:48:40|23281.14|23201.14|23279.64|23199.64|23281.14|23201.14|23279.64|23199.64|10
1735858130000|2025-01-02 22:48:50|23279.33|23199.33|23277.46|23197.46|23279.33|23199.33|23277.18|23197.18|9
1735858140000|2025-01-02 22:49:00|23277.41|23197.41|23277.85|23197.85|23277.89|23197.89|23277.35|23197.35|10
1735858150000|2025-01-02 22:49:10|23277.81|23197.81|23281.84|23201.84|23281.87|23201.87|23277.81|23197.81|10
1735858160000|2025-01-02 22:49:20|23282|23202|23283.92|23203.92|23283.97|23203.97|23281.85|23201.85|9
1735858170000|2025-01-02 22:49:30|23283.96|23203.96|23280.7|23200.7|23283.96|23203.96|23280.41|23200.41|9
1735858180000|2025-01-02 22:49:40|23280.71|23200.71|23279.25|23199.25|23280.74|23200.74|23279.25|23199.25|10
1735858190000|2025-01-02 22:49:50|23278.93|23198.93|23276.94|23196.94|23278.93|23198.93|23276.94|23196.94|7
1735858200000|2025-01-02 22:50:00|23276.86|23196.86|23277.2|23197.2|23277.33|23197.33|23276.86|23196.86|9
1735858210000|2025-01-02 22:50:10|23277.1|23197.1|23279.15|23199.15|23280.58|23200.58|23276.84|23196.84|10
1735858220000|2025-01-02 22:50:20|23279.16|23199.16|23280.76|23200.76|23280.82|23200.82|23279.16|23199.16|10
1735858230000|2025-01-02 22:50:30|23280.75|23200.75|23278.46|23198.46|23280.75|23200.75|23278.37|23198.37|10
1735858240000|2025-01-02 22:50:40|23278.51|23198.51|23280.01|23200.01|23280.34|23200.34|23278.42|23198.42|10
1735858250000|2025-01-02 22:50:50|23280.06|23200.06|23279.7|23199.7|23280.09|23200.09|23279.7|23199.7|10
1735858260000|2025-01-02 22:51:00|23279.46|23199.46|23278.02|23198.02|23279.52|23199.52|23277.83|23197.83|10
1735858270000|2025-01-02 22:51:10|23278.04|23198.04|23278.05|23198.05|23278.38|23198.38|23278.04|23198.04|6
1735858280000|2025-01-02 22:51:20|23278.09|23198.09|23278.11|23198.11|23278.18|23198.18|23277.65|23197.65|10
1735858290000|2025-01-02 22:51:30|23278.15|23198.15|23278.25|23198.25|23278.25|23198.25|23277.82|23197.82|10
1735858300000|2025-01-02 22:51:40|23278.21|23198.21|23278.51|23198.51|23278.51|23198.51|23278.13|23198.13|10
1735858310000|2025-01-02 22:51:50|23278.38|23198.38|23278.09|23198.09|23278.86|23198.86|23278.09|23198.09|9
1735858320000|2025-01-02 22:52:00|23278.07|23198.07|23280.78|23200.78|23280.78|23200.78|23277.96|23197.96|10
1735858330000|2025-01-02 22:52:10|23280.81|23200.81|23278.76|23198.76|23280.91|23200.91|23278.76|23198.76|10
1735858340000|2025-01-02 22:52:20|23278.69|23198.69|23279.97|23199.97|23279.97|23199.97|23278.57|23198.57|10
1735858350000|2025-01-02 22:52:30|23280.07|23200.07|23280.46|23200.46|23280.59|23200.59|23280.07|23200.07|10
1735858360000|2025-01-02 22:52:40|23280.77|23200.77|23281.65|23201.65|23281.65|23201.65|23280.64|23200.64|10
1735858370000|2025-01-02 22:52:50|23281.32|23201.32|23281.7|23201.7|23282.32|23202.32|23281.32|23201.32|10
1735858380000|2025-01-02 22:53:00|23281.72|23201.72|23280.4|23200.4|23281.72|23201.72|23280.4|23200.4|10
1735858390000|2025-01-02 22:53:10|23280.38|23200.38|23280.46|23200.46|23280.51|23200.51|23280.29|23200.29|8
1735858400000|2025-01-02 22:53:20|23280.51|23200.51|23280.43|23200.43|23280.57|23200.57|23280.43|23200.43|10
1735858410000|2025-01-02 22:53:30|23280.02|23200.02|23280.22|23200.22|23280.37|23200.37|23280.02|23200.02|9
1735858420000|2025-01-02 22:53:40|23280.3|23200.3|23279.29|23199.29|23280.34|23200.34|23278.89|23198.89|8
1735858430000|2025-01-02 22:53:50|23278.76|23198.76|23278.79|23198.79|23279.21|23199.21|23278.71|23198.71|9
1735858440000|2025-01-02 22:54:00|23279.29|23199.29|23278.18|23198.18|23279.29|23199.29|23278.09|23198.09|9
1735858450000|2025-01-02 22:54:10|23278.41|23198.41|23281.04|23201.04|23281.04|23201.04|23278.41|23198.41|10
1735858460000|2025-01-02 22:54:20|23281.08|23201.08|23283.14|23203.14|23283.14|23203.14|23281.08|23201.08|10
1735858470000|2025-01-02 22:54:30|23283.95|23203.95|23283.8|23203.8|23284.32|23204.32|23283.74|23203.74|10
1735858480000|2025-01-02 22:54:40|23283.73|23203.73|23283.62|23203.62|23283.97|23203.97|23283.62|23203.62|8
1735858490000|2025-01-02 22:54:50|23283.6|23203.6|23283.45|23203.45|23284.11|23204.11|23283.32|23203.32|10
1735858500000|2025-01-02 22:55:00|23283.64|23203.64|23286.13|23206.13|23286.13|23206.13|23283.62|23203.62|10
1735858510000|2025-01-02 22:55:10|23284.78|23204.78|23283.71|23203.71|23284.94|23204.94|23283.51|23203.51|9
1735858520000|2025-01-02 22:55:20|23283.72|23203.72|23282.79|23202.79|23283.81|23203.81|23282.79|23202.79|10
1735858530000|2025-01-02 22:55:30|23282.89|23202.89|23282.91|23202.91|23282.91|23202.91|23282.79|23202.79|10
1735858540000|2025-01-02 22:55:40|23283.52|23203.52|23284.14|23204.14|23284.27|23204.27|23283.52|23203.52|10
1735858550000|2025-01-02 22:55:50|23283.76|23203.76|23284.5|23204.5|23284.5|23204.5|23283.6|23203.6|9
1735858560000|2025-01-02 22:56:00|23284.49|23204.49|23287.49|23207.49|23287.49|23207.49|23284.49|23204.49|10
1735858570000|2025-01-02 22:56:10|23287.63|23207.63|23288.75|23208.75|23289.51|23209.51|23287.62|23207.62|10
1735858580000|2025-01-02 22:56:20|23289.11|23209.11|23287.32|23207.32|23289.11|23209.11|23287.18|23207.18|10
1735858590000|2025-01-02 22:56:30|23286.94|23206.94|23285.27|23205.27|23286.94|23206.94|23285.02|23205.02|10
1735858600000|2025-01-02 22:56:40|23285.25|23205.25|23284.37|23204.37|23285.25|23205.25|23284.37|23204.37|10
1735858610000|2025-01-02 22:56:50|23284.43|23204.43|23282.72|23202.72|23284.43|23204.43|23282.72|23202.72|10
1735858620000|2025-01-02 22:57:00|23282.68|23202.68|23281.93|23201.93|23282.68|23202.68|23281.93|23201.93|10
1735858630000|2025-01-02 22:57:10|23281.92|23201.92|23279.1|23199.1|23281.94|23201.94|23279.09|23199.09|10
1735858640000|2025-01-02 22:57:20|23279.06|23199.06|23277.3|23197.3|23279.06|23199.06|23277.3|23197.3|9
1735858650000|2025-01-02 22:57:30|23277.29|23197.29|23277.21|23197.21|23277.37|23197.37|23276.97|23196.97|9
1735858660000|2025-01-02 22:57:40|23277.08|23197.08|23276.6|23196.6|23277.08|23197.08|23276.56|23196.56|10
1735858670000|2025-01-02 22:57:50|23276.72|23196.72|23276.56|23196.56|23276.91|23196.91|23276.47|23196.47|10
1735858680000|2025-01-02 22:58:00|23276.6|23196.6|23276.15|23196.15|23276.6|23196.6|23276.05|23196.05|10
1735858690000|2025-01-02 22:58:10|23276.2|23196.2|23276.04|23196.04|23276.34|23196.34|23276.04|23196.04|9
1735858700000|2025-01-02 22:58:20|23276.15|23196.15|23275.77|23195.77|23276.26|23196.26|23275.69|23195.69|9
1735858710000|2025-01-02 22:58:30|23275.72|23195.72|23275.8|23195.8|23275.94|23195.94|23275.5|23195.5|9
1735858720000|2025-01-02 22:58:40|23275.84|23195.84|23276.69|23196.69|23276.7|23196.7|23275.45|23195.45|10
1735858730000|2025-01-02 22:58:50|23276.33|23196.33|23275.95|23195.95|23276.39|23196.39|23275.77|23195.77|9
1735858740000|2025-01-02 22:59:00|23275.86|23195.86|23275.6|23195.6|23276.19|23196.19|23275.6|23195.6|9
1735858750000|2025-01-02 22:59:10|23275.67|23195.67|23277.94|23197.94|23277.94|23197.94|23275.64|23195.64|10
1735858760000|2025-01-02 22:59:20|23278.77|23198.77|23280.32|23200.32|23280.84|23200.84|23278.77|23198.77|10
1735858770000|2025-01-02 22:59:30|23280.42|23200.42|23282.07|23202.07|23282.09|23202.09|23280.42|23200.42|10
1735858780000|2025-01-02 22:59:40|23282.09|23202.09|23285.31|23205.31|23287.25|23207.25|23282.09|23202.09|10
1735858790000|2025-01-02 22:59:50|23285.25|23205.25|23283.97|23203.97|23285.25|23205.25|23283.97|23203.97|10
1735858820000|2025-01-02 23:00:20|23279.13|23199.13|23279.57|23199.57|23279.57|23199.57|23279.13|23199.13|5
1735858830000|2025-01-02 23:00:30|23281.66|23201.66|23282.03|23202.03|23282.45|23202.45|23281.45|23201.45|10
1735858840000|2025-01-02 23:00:40|23281.73|23201.73|23278.95|23198.95|23281.91|23201.91|23278.83|23198.83|10
1735858850000|2025-01-02 23:00:50|23278.96|23198.96|23283.8|23203.8|23283.8|23203.8|23278.96|23198.96|10
1735858860000|2025-01-02 23:01:00|23283.99|23203.99|23285.09|23205.09|23285.24|23205.24|23283.99|23203.99|8
1735858870000|2025-01-02 23:01:10|23285.06|23205.06|23283.02|23203.02|23286.12|23206.12|23283.02|23203.02|10
1735858880000|2025-01-02 23:01:20|23282.83|23202.83|23280.93|23200.93|23283.94|23203.94|23280.93|23200.93|10
1735858890000|2025-01-02 23:01:30|23280.7|23200.7|23283.93|23203.93|23283.98|23203.98|23280.7|23200.7|10
1735858900000|2025-01-02 23:01:40|23284.03|23204.03|23287.99|23207.99|23287.99|23207.99|23284.03|23204.03|9
1735858910000|2025-01-02 23:01:50|23287.93|23207.93|23289.83|23209.83|23289.83|23209.83|23287.89|23207.89|10
1735858920000|2025-01-02 23:02:00|23289.86|23209.86|23289.31|23209.31|23289.88|23209.88|23288.71|23208.71|10
1735858930000|2025-01-02 23:02:10|23289.22|23209.22|23289.41|23209.41|23291|23211|23289.07|23209.07|10
1735858940000|2025-01-02 23:02:20|23289.8|23209.8|23292.58|23212.58|23292.97|23212.97|23289.8|23209.8|10
1735858950000|2025-01-02 23:02:30|23292.51|23212.51|23292.11|23212.11|23293.07|23213.07|23291.92|23211.92|10
1735858960000|2025-01-02 23:02:40|23292.5|23212.5|23292.69|23212.69|23293.77|23213.77|23292.5|23212.5|9
1735858970000|2025-01-02 23:02:50|23292.9|23212.9|23292.22|23212.22|23293.25|23213.25|23292.22|23212.22|9
1735858980000|2025-01-02 23:03:00|23292.32|23212.32|23291.43|23211.43|23292.49|23212.49|23290.89|23210.89|10
1735858990000|2025-01-02 23:03:10|23292.83|23212.83|23294.59|23214.59|23294.59|23214.59|23292.83|23212.83|10
1735859000000|2025-01-02 23:03:20|23294.38|23214.38|23294.86|23214.86|23295.21|23215.21|23294.22|23214.22|9
1735859010000|2025-01-02 23:03:30|23295.31|23215.31|23296.73|23216.73|23296.73|23216.73|23295.31|23215.31|10
1735859020000|2025-01-02 23:03:40|23296.97|23216.97|23294.78|23214.78|23297.04|23217.04|23293.82|23213.82|9
1735859030000|2025-01-02 23:03:50|23295.38|23215.38|23295.12|23215.12|23295.38|23215.38|23294.15|23214.15|10
1735859040000|2025-01-02 23:04:00|23296.24|23216.24|23296.31|23216.31|23296.46|23216.46|23296.21|23216.21|8
1735859050000|2025-01-02 23:04:10|23296.48|23216.48|23295.85|23215.85|23296.87|23216.87|23295.83|23215.83|10
1735859060000|2025-01-02 23:04:20|23295.84|23215.84|23297.15|23217.15|23297.22|23217.22|23295.3|23215.3|10
1735859070000|2025-01-02 23:04:30|23297.1|23217.1|23298.39|23218.39|23298.6|23218.6|23297.1|23217.1|10
1735859080000|2025-01-02 23:04:40|23298.6|23218.6|23301.89|23221.89|23301.89|23221.89|23298.42|23218.42|10
1735859090000|2025-01-02 23:04:50|23301.8|23221.8|23302.21|23222.21|23302.52|23222.52|23300.69|23220.69|10
1735859100000|2025-01-02 23:05:00|23302.22|23222.22|23302.54|23222.54|23303.03|23223.03|23302.22|23222.22|10
1735859110000|2025-01-02 23:05:10|23302.02|23222.02|23295.09|23215.09|23302.02|23222.02|23295.09|23215.09|9
1735859120000|2025-01-02 23:05:20|23295.11|23215.11|23288.04|23208.04|23295.11|23215.11|23288.04|23208.04|10
1735859130000|2025-01-02 23:05:30|23288.21|23208.21|23277.07|23197.07|23288.21|23208.21|23277.07|23197.07|10
1735859140000|2025-01-02 23:05:40|23275.78|23195.78|23270.78|23190.78|23275.78|23195.78|23270.78|23190.78|10
1735859150000|2025-01-02 23:05:50|23270.41|23190.41|23271.51|23191.51|23271.51|23191.51|23270.26|23190.26|9
1735859160000|2025-01-02 23:06:00|23271.6|23191.6|23275.97|23195.97|23276.7|23196.7|23270.69|23190.69|10
1735859170000|2025-01-02 23:06:10|23276.14|23196.14|23274.34|23194.34|23276.14|23196.14|23273.88|23193.88|10
1735859180000|2025-01-02 23:06:20|23274.57|23194.57|23274.65|23194.65|23274.88|23194.88|23274.3|23194.3|9
1735859190000|2025-01-02 23:06:30|23274.69|23194.69|23271.86|23191.86|23274.77|23194.77|23270.12|23190.12|10
1735859200000|2025-01-02 23:06:40|23271.96|23191.96|23278.92|23198.92|23279.16|23199.16|23271.96|23191.96|10
1735859210000|2025-01-02 23:06:50|23278.5|23198.5|23273.64|23193.64|23280.34|23200.34|23272.95|23192.95|10
1735859220000|2025-01-02 23:07:00|23277.6|23197.6|23280.06|23200.06|23280.06|23200.06|23277.6|23197.6|10
1735859230000|2025-01-02 23:07:10|23280.25|23200.25|23285.1|23205.1|23285.1|23205.1|23279.53|23199.53|9
1735859240000|2025-01-02 23:07:20|23285.12|23205.12|23284.74|23204.74|23285.38|23205.38|23284.74|23204.74|8
1735859250000|2025-01-02 23:07:30|23284.84|23204.84|23283.31|23203.31|23284.84|23204.84|23283.18|23203.18|9
1735859260000|2025-01-02 23:07:40|23283.29|23203.29|23280.39|23200.39|23283.34|23203.34|23280.34|23200.34|10
1735859270000|2025-01-02 23:07:50|23280.41|23200.41|23279.14|23199.14|23280.41|23200.41|23279.14|23199.14|9
1735859280000|2025-01-02 23:08:00|23278.75|23198.75|23279.99|23199.99|23280.5|23200.5|23278.75|23198.75|10
1735859290000|2025-01-02 23:08:10|23279.79|23199.79|23276.82|23196.82|23279.79|23199.79|23276.82|23196.82|10
1735859300000|2025-01-02 23:08:20|23276.69|23196.69|23274.12|23194.12|23276.8|23196.8|23274.12|23194.12|10
1735859310000|2025-01-02 23:08:30|23273.95|23193.95|23272.75|23192.75|23274|23194|23272.67|23192.67|10
1735859320000|2025-01-02 23:08:40|23272.74|23192.74|23273.24|23193.24|23273.3|23193.3|23272.74|23192.74|10
1735859330000|2025-01-02 23:08:50|23272.62|23192.62|23273.64|23193.64|23273.87|23193.87|23272.62|23192.62|10
1735859340000|2025-01-02 23:09:00|23273.81|23193.81|23272.97|23192.97|23274.03|23194.03|23272.6|23192.6|10
1735859350000|2025-01-02 23:09:10|23273.28|23193.28|23274.53|23194.53|23274.53|23194.53|23273.11|23193.11|10
1735859360000|2025-01-02 23:09:20|23274.65|23194.65|23275.47|23195.47|23276.22|23196.22|23274.33|23194.33|10
1735859370000|2025-01-02 23:09:30|23274.95|23194.95|23272.69|23192.69|23274.95|23194.95|23272.69|23192.69|10
1735859380000|2025-01-02 23:09:40|23273.17|23193.17|23269.71|23189.71|23273.17|23193.17|23269.71|23189.71|10
1735859390000|2025-01-02 23:09:50|23268.96|23188.96|23260.37|23180.37|23268.96|23188.96|23260.37|23180.37|10
1735859400000|2025-01-02 23:10:00|23260.35|23180.35|23257.55|23177.55|23260.35|23180.35|23257.55|23177.55|10
1735859410000|2025-01-02 23:10:10|23257.48|23177.48|23260.61|23180.61|23260.61|23180.61|23257.48|23177.48|10
1735859420000|2025-01-02 23:10:20|23260.49|23180.49|23260.58|23180.58|23260.58|23180.58|23260.03|23180.03|10
1735859430000|2025-01-02 23:10:30|23260.57|23180.57|23262.23|23182.23|23262.33|23182.33|23260.57|23180.57|9
1735859440000|2025-01-02 23:10:40|23262.55|23182.55|23264.73|23184.73|23265.27|23185.27|23262.55|23182.55|10
1735859450000|2025-01-02 23:10:50|23264.66|23184.66|23265.78|23185.78|23265.78|23185.78|23264.32|23184.32|10
1735859460000|2025-01-02 23:11:00|23265.87|23185.87|23264.35|23184.35|23265.99|23185.99|23264.35|23184.35|10
1735859470000|2025-01-02 23:11:10|23264.31|23184.31|23263.98|23183.98|23264.31|23184.31|23263.42|23183.42|10
1735859480000|2025-01-02 23:11:20|23263.89|23183.89|23262.78|23182.78|23263.94|23183.94|23262.77|23182.77|9
1735859490000|2025-01-02 23:11:30|23262.77|23182.77|23268.11|23188.11|23268.16|23188.16|23262.77|23182.77|9
1735859500000|2025-01-02 23:11:40|23268.06|23188.06|23265.8|23185.8|23268.06|23188.06|23265.8|23185.8|10
1735859510000|2025-01-02 23:11:50|23265.74|23185.74|23265.25|23185.25|23265.83|23185.83|23265.25|23185.25|9
1735859520000|2025-01-02 23:12:00|23265.19|23185.19|23265.56|23185.56|23265.62|23185.62|23265.19|23185.19|8
1735859530000|2025-01-02 23:12:10|23265.31|23185.31|23262.39|23182.39|23265.31|23185.31|23262.39|23182.39|8
1735859540000|2025-01-02 23:12:20|23262.37|23182.37|23263.17|23183.17|23264.66|23184.66|23262.37|23182.37|10
1735859550000|2025-01-02 23:12:30|23263.15|23183.15|23263.92|23183.92|23263.92|23183.92|23263.15|23183.15|9
1735859560000|2025-01-02 23:12:40|23264.44|23184.44|23265.13|23185.13|23265.17|23185.17|23264.42|23184.42|9
1735859570000|2025-01-02 23:12:50|23265.11|23185.11|23265.17|23185.17|23265.91|23185.91|23265.06|23185.06|10
1735859580000|2025-01-02 23:13:00|23265.08|23185.08|23265.7|23185.7|23265.78|23185.78|23265.08|23185.08|10
1735859590000|2025-01-02 23:13:10|23265.52|23185.52|23266.91|23186.91|23266.91|23186.91|23265.52|23185.52|9
1735859600000|2025-01-02 23:13:20|23267.19|23187.19|23267.16|23187.16|23267.37|23187.37|23267.16|23187.16|9
1735859610000|2025-01-02 23:13:30|23267.09|23187.09|23267.8|23187.8|23267.8|23187.8|23266.81|23186.81|9
1735859620000|2025-01-02 23:13:40|23267.93|23187.93|23269.01|23189.01|23269.05|23189.05|23267.93|23187.93|9
1735859630000|2025-01-02 23:13:50|23269.1|23189.1|23270.19|23190.19|23270.25|23190.25|23269.1|23189.1|10
1735859640000|2025-01-02 23:14:00|23270.2|23190.2|23271.09|23191.09|23271.26|23191.26|23270.2|23190.2|8
1735859650000|2025-01-02 23:14:10|23271.51|23191.51|23271.87|23191.87|23272.01|23192.01|23271.3|23191.3|10
1735859660000|2025-01-02 23:14:20|23272.26|23192.26|23268.47|23188.47|23272.26|23192.26|23268.43|23188.43|10
1735859670000|2025-01-02 23:14:30|23268.63|23188.63|23268.76|23188.76|23269.13|23189.13|23268.18|23188.18|10
1735859680000|2025-01-02 23:14:40|23268.57|23188.57|23268.54|23188.54|23268.66|23188.66|23268.52|23188.52|9
1735859690000|2025-01-02 23:14:50|23268.52|23188.52|23270.99|23190.99|23271.03|23191.03|23268.52|23188.52|10
1735859700000|2025-01-02 23:15:00|23270.83|23190.83|23269.37|23189.37|23270.83|23190.83|23269.37|23189.37|10
1735859710000|2025-01-02 23:15:10|23269.46|23189.46|23268.42|23188.42|23269.77|23189.77|23268.42|23188.42|10
1735859720000|2025-01-02 23:15:20|23268.4|23188.4|23270.19|23190.19|23270.19|23190.19|23266.01|23186.01|10
1735859730000|2025-01-02 23:15:30|23270.26|23190.26|23270.86|23190.86|23271.15|23191.15|23270.19|23190.19|10
1735859740000|2025-01-02 23:15:40|23270.92|23190.92|23271.55|23191.55|23271.6|23191.6|23270.92|23190.92|10
1735859750000|2025-01-02 23:15:50|23271.6|23191.6|23270.72|23190.72|23272.45|23192.45|23270.72|23190.72|10
1735859760000|2025-01-02 23:16:00|23270.73|23190.73|23268.17|23188.17|23271.66|23191.66|23268.17|23188.17|10
1735859770000|2025-01-02 23:16:10|23268.21|23188.21|23268.42|23188.42|23268.42|23188.42|23268.09|23188.09|9
1735859780000|2025-01-02 23:16:20|23268.51|23188.51|23273.57|23193.57|23273.57|23193.57|23268.51|23188.51|10
1735859790000|2025-01-02 23:16:30|23273.56|23193.56|23272.21|23192.21|23273.56|23193.56|23272.1|23192.1|10
1735859800000|2025-01-02 23:16:40|23272.24|23192.24|23271.53|23191.53|23272.41|23192.41|23271.53|23191.53|9
1735859810000|2025-01-02 23:16:50|23271.45|23191.45|23272.53|23192.53|23272.53|23192.53|23271.45|23191.45|10
1735859820000|2025-01-02 23:17:00|23273.31|23193.31|23274.89|23194.89|23274.96|23194.96|23273.31|23193.31|10
1735859830000|2025-01-02 23:17:10|23274.74|23194.74|23266.1|23186.1|23274.95|23194.95|23266.01|23186.01|10
1735859840000|2025-01-02 23:17:20|23266.38|23186.38|23267.23|23187.23|23267.23|23187.23|23266.02|23186.02|10
1735859850000|2025-01-02 23:17:30|23267.32|23187.32|23268.61|23188.61|23268.78|23188.78|23267.32|23187.32|9
1735859860000|2025-01-02 23:17:40|23268.72|23188.72|23271.94|23191.94|23272.01|23192.01|23268.5|23188.5|9
1735859870000|2025-01-02 23:17:50|23271.97|23191.97|23272.68|23192.68|23272.68|23192.68|23271.97|23191.97|9
1735859880000|2025-01-02 23:18:00|23272.76|23192.76|23274.31|23194.31|23274.31|23194.31|23272.76|23192.76|9
1735859890000|2025-01-02 23:18:10|23275.24|23195.24|23282.37|23202.37|23282.37|23202.37|23275.24|23195.24|9
1735859900000|2025-01-02 23:18:20|23282.4|23202.4|23285.81|23205.81|23285.81|23205.81|23282.4|23202.4|10
1735859910000|2025-01-02 23:18:30|23286.12|23206.12|23286.65|23206.65|23286.71|23206.71|23286.12|23206.12|8
1735859920000|2025-01-02 23:18:40|23287.14|23207.14|23286.79|23206.79|23287.16|23207.16|23286.79|23206.79|9
1735859930000|2025-01-02 23:18:50|23286.8|23206.8|23286.42|23206.42|23286.8|23206.8|23285.65|23205.65|9
1735859940000|2025-01-02 23:19:00|23286.85|23206.85|23286.64|23206.64|23286.85|23206.85|23286.4|23206.4|8
1735859950000|2025-01-02 23:19:10|23286.62|23206.62|23284.52|23204.52|23286.62|23206.62|23284.42|23204.42|9
1735859960000|2025-01-02 23:19:20|23284.54|23204.54|23284.52|23204.52|23284.58|23204.58|23284.52|23204.52|8
1735859970000|2025-01-02 23:19:30|23284.54|23204.54|23285.11|23205.11|23285.11|23205.11|23284.54|23204.54|7
1735859980000|2025-01-02 23:19:40|23285.5|23205.5|23286.48|23206.48|23286.5|23206.5|23285.5|23205.5|10
1735859990000|2025-01-02 23:19:50|23286.49|23206.49|23287.38|23207.38|23287.38|23207.38|23286.44|23206.44|8
1735860000000|2025-01-02 23:20:00|23288.06|23208.06|23289.99|23209.99|23289.99|23209.99|23288.06|23208.06|9
1735860010000|2025-01-02 23:20:10|23290.1|23210.1|23293.1|23213.1|23293.1|23213.1|23290.1|23210.1|10
1735860020000|2025-01-02 23:20:20|23294.69|23214.69|23294.44|23214.44|23294.92|23214.92|23294.44|23214.44|8
1735860030000|2025-01-02 23:20:30|23294.46|23214.46|23294.46|23214.46|23294.88|23214.88|23293.75|23213.75|10
1735860040000|2025-01-02 23:20:40|23294.45|23214.45|23292.8|23212.8|23294.68|23214.68|23292.78|23212.78|10
1735860050000|2025-01-02 23:20:50|23292.78|23212.78|23293.52|23213.52|23298.21|23218.21|23292.43|23212.43|10
1735860060000|2025-01-02 23:21:00|23293.61|23213.61|23293.3|23213.3|23293.61|23213.61|23293.28|23213.28|10
1735860070000|2025-01-02 23:21:10|23293.36|23213.36|23293.57|23213.57|23293.57|23213.57|23293.27|23213.27|9
1735860080000|2025-01-02 23:21:20|23293.56|23213.56|23298.99|23218.99|23299.27|23219.27|23293.18|23213.18|6
1735860090000|2025-01-02 23:21:30|23299.03|23219.03|23299.68|23219.68|23299.68|23219.68|23298.92|23218.92|8
1735860100000|2025-01-02 23:21:40|23300.29|23220.29|23302.12|23222.12|23302.12|23222.12|23300.29|23220.29|10
1735860110000|2025-01-02 23:21:50|23302.13|23222.13|23302.41|23222.41|23302.79|23222.79|23301.96|23221.96|10
1735860120000|2025-01-02 23:22:00|23302.31|23222.31|23302.3|23222.3|23302.31|23222.31|23302.07|23222.07|7
1735860130000|2025-01-02 23:22:10|23302.2|23222.2|23302.25|23222.25|23302.29|23222.29|23301.84|23221.84|9
1735860140000|2025-01-02 23:22:20|23302.31|23222.31|23301.28|23221.28|23302.34|23222.34|23301.28|23221.28|10
1735860150000|2025-01-02 23:22:30|23301.4|23221.4|23301.55|23221.55|23301.55|23221.55|23301.4|23221.4|10
1735860160000|2025-01-02 23:22:40|23301.53|23221.53|23302.16|23222.16|23302.16|23222.16|23301.53|23221.53|8
1735860170000|2025-01-02 23:22:50|23302.18|23222.18|23302.72|23222.72|23302.72|23222.72|23301.67|23221.67|9
1735860180000|2025-01-02 23:23:00|23302.77|23222.77|23302.93|23222.93|23302.94|23222.94|23302.36|23222.36|10
1735860190000|2025-01-02 23:23:10|23303.18|23223.18|23303.53|23223.53|23303.53|23223.53|23303.18|23223.18|9
1735860200000|2025-01-02 23:23:20|23303.9|23223.9|23306.03|23226.03|23306.03|23226.03|23303.9|23223.9|8
1735860210000|2025-01-02 23:23:30|23306.57|23226.57|23307.58|23227.58|23307.63|23227.63|23306.57|23226.57|10
1735860220000|2025-01-02 23:23:40|23307.59|23227.59|23311.41|23231.41|23311.41|23231.41|23307.59|23227.59|10
1735860230000|2025-01-02 23:23:50|23312.23|23232.23|23312.64|23232.64|23312.82|23232.82|23312.23|23232.23|9
1735860240000|2025-01-02 23:24:00|23313.21|23233.21|23313.27|23233.27|23313.44|23233.44|23313.21|23233.21|8
1735860250000|2025-01-02 23:24:10|23314.04|23234.04|23315.22|23235.22|23315.22|23235.22|23314.04|23234.04|9
1735860260000|2025-01-02 23:24:20|23315.62|23235.62|23315.21|23235.21|23315.62|23235.62|23314.63|23234.63|10
1735860270000|2025-01-02 23:24:30|23315.1|23235.1|23313.98|23233.98|23315.13|23235.13|23313.98|23233.98|9
1735860280000|2025-01-02 23:24:40|23313.88|23233.88|23313.78|23233.78|23314.23|23234.23|23313.78|23233.78|9
1735860290000|2025-01-02 23:24:50|23313.69|23233.69|23311.47|23231.47|23313.69|23233.69|23311.47|23231.47|9
1735860300000|2025-01-02 23:25:00|23310.98|23230.98|23307.57|23227.57|23310.98|23230.98|23307.57|23227.57|10
1735860310000|2025-01-02 23:25:10|23307.24|23227.24|23307.47|23227.47|23307.47|23227.47|23306.63|23226.63|10
1735860320000|2025-01-02 23:25:20|23307.56|23227.56|23306.98|23226.98|23307.61|23227.61|23306.95|23226.95|9
1735860330000|2025-01-02 23:25:30|23306.53|23226.53|23310.24|23230.24|23310.24|23230.24|23305.86|23225.86|10
1735860340000|2025-01-02 23:25:40|23310.27|23230.27|23309.47|23229.47|23310.27|23230.27|23309.47|23229.47|9
1735860350000|2025-01-02 23:25:50|23309.53|23229.53|23310.49|23230.49|23310.54|23230.54|23309.53|23229.53|9
1735860360000|2025-01-02 23:26:00|23310.4|23230.4|23310.17|23230.17|23310.74|23230.74|23310.17|23230.17|10
1735860370000|2025-01-02 23:26:10|23310.13|23230.13|23310.19|23230.19|23310.19|23230.19|23309.81|23229.81|9
1735860380000|2025-01-02 23:26:20|23310.9|23230.9|23312.04|23232.04|23312.04|23232.04|23310.9|23230.9|9
1735860390000|2025-01-02 23:26:30|23312.91|23232.91|23313.88|23233.88|23313.88|23233.88|23312.91|23232.91|10
1735860400000|2025-01-02 23:26:40|23313.81|23233.81|23313.43|23233.43|23314.06|23234.06|23313.18|23233.18|10
1735860410000|2025-01-02 23:26:50|23313.23|23233.23|23313.53|23233.53|23313.68|23233.68|23313.23|23233.23|8
1735860420000|2025-01-02 23:27:00|23313.59|23233.59|23315.55|23235.55|23315.55|23235.55|23313.59|23233.59|9
1735860430000|2025-01-02 23:27:10|23315.34|23235.34|23315.81|23235.81|23315.88|23235.88|23315.31|23235.31|9
1735860440000|2025-01-02 23:27:20|23316.78|23236.78|23319.25|23239.25|23319.25|23239.25|23316.78|23236.78|10
1735860450000|2025-01-02 23:27:30|23319.05|23239.05|23319.59|23239.59|23319.59|23239.59|23318.98|23238.98|10
1735860460000|2025-01-02 23:27:40|23319.99|23239.99|23321.29|23241.29|23321.3|23241.3|23319.99|23239.99|10
1735860470000|2025-01-02 23:27:50|23321.3|23241.3|23321.42|23241.42|23321.42|23241.42|23321.18|23241.18|8
1735860480000|2025-01-02 23:28:00|23321.29|23241.29|23321.44|23241.44|23321.56|23241.56|23321.28|23241.28|8
1735860490000|2025-01-02 23:28:10|23321.4|23241.4|23321.77|23241.77|23321.77|23241.77|23321.39|23241.39|10
1735860500000|2025-01-02 23:28:20|23321.82|23241.82|23322.86|23242.86|23322.86|23242.86|23321.82|23241.82|9
1735860510000|2025-01-02 23:28:30|23322.84|23242.84|23323.54|23243.54|23323.59|23243.59|23322.59|23242.59|8
1735860520000|2025-01-02 23:28:40|23323.5|23243.5|23322.5|23242.5|23323.5|23243.5|23322.39|23242.39|10
1735860530000|2025-01-02 23:28:50|23322.49|23242.49|23324.47|23244.47|23324.5|23244.5|23322.49|23242.49|10
1735860540000|2025-01-02 23:29:00|23324.35|23244.35|23325.88|23245.88|23325.88|23245.88|23324.35|23244.35|9
1735860550000|2025-01-02 23:29:10|23326.06|23246.06|23325.92|23245.92|23326.23|23246.23|23325.92|23245.92|10
1735860560000|2025-01-02 23:29:20|23325.96|23245.96|23326.98|23246.98|23326.98|23246.98|23325.94|23245.94|10
1735860570000|2025-01-02 23:29:30|23326.99|23246.99|23327.16|23247.16|23327.28|23247.28|23326.75|23246.75|8
1735860580000|2025-01-02 23:29:40|23327.15|23247.15|23327.26|23247.26|23327.26|23247.26|23326.71|23246.71|9
1735860590000|2025-01-02 23:29:50|23327.25|23247.25|23327.84|23247.84|23328|23248|23327.25|23247.25|7
1735860600000|2025-01-02 23:30:00|23327.82|23247.82|23327.93|23247.93|23327.93|23247.93|23327.35|23247.35|8
1735860610000|2025-01-02 23:30:10|23328.13|23248.13|23330.99|23250.99|23331|23251|23328.12|23248.12|9
1735860620000|2025-01-02 23:30:20|23331.19|23251.19|23333.08|23253.08|23333.08|23253.08|23330.8|23250.8|10
1735860630000|2025-01-02 23:30:30|23333.28|23253.28|23333.82|23253.82|23333.84|23253.84|23333.28|23253.28|9
1735860640000|2025-01-02 23:30:40|23333.84|23253.84|23333.99|23253.99|23334.06|23254.06|23333.72|23253.72|8
1735860650000|2025-01-02 23:30:50|23333.97|23253.97|23333.6|23253.6|23334.01|23254.01|23333.6|23253.6|10
1735860660000|2025-01-02 23:31:00|23333.38|23253.38|23336.72|23256.72|23336.72|23256.72|23333.38|23253.38|8
1735860670000|2025-01-02 23:31:10|23337.94|23257.94|23332.28|23252.28|23338.27|23258.27|23332.28|23252.28|10
1735860680000|2025-01-02 23:31:20|23332.96|23252.96|23338.77|23258.77|23338.77|23258.77|23332.87|23252.87|10
1735860690000|2025-01-02 23:31:30|23338.94|23258.94|23342.01|23262.01|23342.01|23262.01|23338.94|23258.94|8
1735860700000|2025-01-02 23:31:40|23342.26|23262.26|23341.76|23261.76|23342.59|23262.59|23341.76|23261.76|10
1735860710000|2025-01-02 23:31:50|23342.46|23262.46|23343.96|23263.96|23343.96|23263.96|23342.35|23262.35|9
1735860720000|2025-01-02 23:32:00|23344.28|23264.28|23339.45|23259.45|23344.93|23264.93|23339.45|23259.45|9
1735860730000|2025-01-02 23:32:10|23340.31|23260.31|23341.81|23261.81|23341.81|23261.81|23340.31|23260.31|10
1735860740000|2025-01-02 23:32:20|23342.58|23262.58|23344.74|23264.74|23344.74|23264.74|23341.96|23261.96|10
1735860750000|2025-01-02 23:32:30|23344.71|23264.71|23343.87|23263.87|23344.78|23264.78|23343.85|23263.85|10
1735860760000|2025-01-02 23:32:40|23343.82|23263.82|23342.3|23262.3|23344.24|23264.24|23342.01|23262.01|10
1735860770000|2025-01-02 23:32:50|23342.33|23262.33|23345.71|23265.71|23345.71|23265.71|23342.33|23262.33|10
1735860780000|2025-01-02 23:33:00|23345.64|23265.64|23346.09|23266.09|23346.63|23266.63|23345.64|23265.64|9
1735860790000|2025-01-02 23:33:10|23346.1|23266.1|23344.67|23264.67|23346.1|23266.1|23344.67|23264.67|10
1735860800000|2025-01-02 23:33:20|23344.09|23264.09|23342.85|23262.85|23344.26|23264.26|23342.85|23262.85|10
1735860810000|2025-01-02 23:33:30|23343.03|23263.03|23343.17|23263.17|23343.3|23263.3|23343.01|23263.01|8
1735860820000|2025-01-02 23:33:40|23343.46|23263.46|23343.75|23263.75|23343.8|23263.8|23343.35|23263.35|10
1735860830000|2025-01-02 23:33:50|23343.76|23263.76|23344.27|23264.27|23344.27|23264.27|23343.73|23263.73|10
1735860840000|2025-01-02 23:34:00|23344.26|23264.26|23345.13|23265.13|23345.13|23265.13|23344.05|23264.05|9
1735860850000|2025-01-02 23:34:10|23346.29|23266.29|23346.47|23266.47|23346.47|23266.47|23346.23|23266.23|8
1735860860000|2025-01-02 23:34:20|23346.46|23266.46|23345.74|23265.74|23346.46|23266.46|23345.66|23265.66|10
1735860870000|2025-01-02 23:34:30|23345.79|23265.79|23350.92|23270.92|23350.92|23270.92|23345.79|23265.79|9
1735860880000|2025-01-02 23:34:40|23350.87|23270.87|23350.29|23270.29|23350.87|23270.87|23350.29|23270.29|8
1735860890000|2025-01-02 23:34:50|23350.3|23270.3|23348.84|23268.84|23350.3|23270.3|23348.84|23268.84|6
1735860900000|2025-01-02 23:35:00|23348.81|23268.81|23347.92|23267.92|23348.98|23268.98|23347.92|23267.92|9
1735860910000|2025-01-02 23:35:10|23347.87|23267.87|23350.55|23270.55|23350.55|23270.55|23347.87|23267.87|10
1735860920000|2025-01-02 23:35:20|23350.61|23270.61|23353.36|23273.36|23353.36|23273.36|23350.61|23270.61|9
1735860930000|2025-01-02 23:35:30|23353.37|23273.37|23352.47|23272.47|23353.38|23273.38|23352.47|23272.47|6
1735860940000|2025-01-02 23:35:40|23352.06|23272.06|23350.93|23270.93|23352.06|23272.06|23350.9|23270.9|9
1735860950000|2025-01-02 23:35:50|23351.58|23271.58|23351.26|23271.26|23351.6|23271.6|23351.23|23271.23|9
1735860960000|2025-01-02 23:36:00|23351.31|23271.31|23353.21|23273.21|23353.26|23273.26|23351.31|23271.31|9
1735860970000|2025-01-02 23:36:10|23353.29|23273.29|23353.55|23273.55|23353.56|23273.56|23353.26|23273.26|10
1735860980000|2025-01-02 23:36:20|23353.57|23273.57|23354.43|23274.43|23354.55|23274.55|23353.57|23273.57|10
1735860990000|2025-01-02 23:36:30|23353.45|23273.45|23352.95|23272.95|23354.14|23274.14|23352.95|23272.95|8
1735861000000|2025-01-02 23:36:40|23353.03|23273.03|23352.57|23272.57|23353.03|23273.03|23352.57|23272.57|7
1735861010000|2025-01-02 23:36:50|23352.63|23272.63|23353.44|23273.44|23353.46|23273.46|23352.63|23272.63|9
1735861020000|2025-01-02 23:37:00|23353.46|23273.46|23355.02|23275.02|23355.02|23275.02|23353.46|23273.46|10
1735861030000|2025-01-02 23:37:10|23355.07|23275.07|23357.21|23277.21|23357.43|23277.43|23355.07|23275.07|9
1735861040000|2025-01-02 23:37:20|23357.19|23277.19|23357.98|23277.98|23358.13|23278.13|23356.96|23276.96|10
1735861050000|2025-01-02 23:37:30|23357.87|23277.87|23356.57|23276.57|23357.89|23277.89|23356.57|23276.57|10
1735861060000|2025-01-02 23:37:40|23356.44|23276.44|23354.99|23274.99|23356.44|23276.44|23354.97|23274.97|9
1735861070000|2025-01-02 23:37:50|23354.97|23274.97|23354.56|23274.56|23355.16|23275.16|23354.56|23274.56|10
1735861080000|2025-01-02 23:38:00|23354.15|23274.15|23354.28|23274.28|23354.36|23274.36|23353.98|23273.98|7
1735861090000|2025-01-02 23:38:10|23354.36|23274.36|23353.32|23273.32|23354.36|23274.36|23353.32|23273.32|8
1735861100000|2025-01-02 23:38:20|23353.75|23273.75|23353.83|23273.83|23353.83|23273.83|23352.7|23272.7|10
1735861110000|2025-01-02 23:38:30|23353.9|23273.9|23353.38|23273.38|23353.9|23273.9|23353.38|23273.38|10
1735861120000|2025-01-02 23:38:40|23352.79|23272.79|23352.46|23272.46|23352.79|23272.79|23352.28|23272.28|9
1735861130000|2025-01-02 23:38:50|23353.15|23273.15|23351.31|23271.31|23353.54|23273.54|23351.06|23271.06|10
1735861140000|2025-01-02 23:39:00|23351.03|23271.03|23351.39|23271.39|23351.96|23271.96|23350.86|23270.86|10
1735861150000|2025-01-02 23:39:10|23352.2|23272.2|23354.62|23274.62|23355.49|23275.49|23352.2|23272.2|10
1735861160000|2025-01-02 23:39:20|23354.76|23274.76|23354.59|23274.59|23355.23|23275.23|23354.59|23274.59|10
1735861170000|2025-01-02 23:39:30|23354.5|23274.5|23351.74|23271.74|23354.64|23274.64|23351.74|23271.74|10
1735861180000|2025-01-02 23:39:40|23350.99|23270.99|23350.82|23270.82|23351.35|23271.35|23350.82|23270.82|10
1735861190000|2025-01-02 23:39:50|23351|23271|23350.95|23270.95|23351.03|23271.03|23350.9|23270.9|9
1735861200000|2025-01-02 23:40:00|23350.84|23270.84|23350.76|23270.76|23351.14|23271.14|23350.76|23270.76|9
1735861210000|2025-01-02 23:40:10|23349.48|23269.48|23347.14|23267.14|23349.48|23269.48|23346|23266|10
1735861220000|2025-01-02 23:40:20|23347.07|23267.07|23346.5|23266.5|23347.35|23267.35|23345.18|23265.18|9
1735861230000|2025-01-02 23:40:30|23346.21|23266.21|23346.76|23266.76|23346.86|23266.86|23346.21|23266.21|9
1735861240000|2025-01-02 23:40:40|23346.79|23266.79|23346.93|23266.93|23347.22|23267.22|23346.79|23266.79|10
1735861250000|2025-01-02 23:40:50|23346.94|23266.94|23342.75|23262.75|23346.94|23266.94|23342.75|23262.75|10
1735861260000|2025-01-02 23:41:00|23342.97|23262.97|23339.86|23259.86|23342.97|23262.97|23339.86|23259.86|10
1735861270000|2025-01-02 23:41:10|23339.52|23259.52|23340.04|23260.04|23340.04|23260.04|23339.52|23259.52|9
1735861280000|2025-01-02 23:41:20|23340.06|23260.06|23339.88|23259.88|23340.11|23260.11|23339.29|23259.29|9
1735861290000|2025-01-02 23:41:30|23340.03|23260.03|23340.62|23260.62|23340.62|23260.62|23339.99|23259.99|9
1735861300000|2025-01-02 23:41:40|23340.78|23260.78|23341.9|23261.9|23341.9|23261.9|23340.59|23260.59|10
1735861310000|2025-01-02 23:41:50|23342.04|23262.04|23342.41|23262.41|23342.41|23262.41|23342.04|23262.04|10
1735861320000|2025-01-02 23:42:00|23342.45|23262.45|23342.62|23262.62|23343.3|23263.3|23342.31|23262.31|10
1735861330000|2025-01-02 23:42:10|23342.33|23262.33|23341.48|23261.48|23342.43|23262.43|23341.4|23261.4|10
1735861340000|2025-01-02 23:42:20|23341.43|23261.43|23342.34|23262.34|23342.34|23262.34|23341.26|23261.26|10
1735861350000|2025-01-02 23:42:30|23342.37|23262.37|23342.65|23262.65|23342.67|23262.67|23342.18|23262.18|10
1735861360000|2025-01-02 23:42:40|23341.82|23261.82|23342.53|23262.53|23342.53|23262.53|23341.82|23261.82|8
1735861370000|2025-01-02 23:42:50|23342.54|23262.54|23342.75|23262.75|23342.77|23262.77|23342.52|23262.52|9
1735861380000|2025-01-02 23:43:00|23342.69|23262.69|23342.72|23262.72|23342.72|23262.72|23342.46|23262.46|10
1735861390000|2025-01-02 23:43:10|23342.52|23262.52|23343.91|23263.91|23343.91|23263.91|23342.52|23262.52|8
1735861400000|2025-01-02 23:43:20|23344.06|23264.06|23344.15|23264.15|23344.37|23264.37|23343.94|23263.94|10
1735861410000|2025-01-02 23:43:30|23343.93|23263.93|23343.49|23263.49|23343.93|23263.93|23343.17|23263.17|9
1735861420000|2025-01-02 23:43:40|23343.27|23263.27|23341.85|23261.85|23343.27|23263.27|23341.85|23261.85|10
1735861430000|2025-01-02 23:43:50|23341.94|23261.94|23341.52|23261.52|23341.94|23261.94|23341.29|23261.29|10
1735861440000|2025-01-02 23:44:00|23341.49|23261.49|23341.33|23261.33|23342.04|23262.04|23341.33|23261.33|10
1735861450000|2025-01-02 23:44:10|23341.16|23261.16|23341.06|23261.06|23341.53|23261.53|23341.06|23261.06|10
1735861460000|2025-01-02 23:44:20|23341.03|23261.03|23341|23261|23341.26|23261.26|23340.85|23260.85|9
1735861470000|2025-01-02 23:44:30|23340.98|23260.98|23341.18|23261.18|23341.2|23261.2|23340.98|23260.98|10
1735861480000|2025-01-02 23:44:40|23341.44|23261.44|23341.47|23261.47|23342.14|23262.14|23341.44|23261.44|8
1735861490000|2025-01-02 23:44:50|23341.51|23261.51|23342.57|23262.57|23342.57|23262.57|23341.44|23261.44|9
1735861500000|2025-01-02 23:45:00|23342.64|23262.64|23341.93|23261.93|23342.65|23262.65|23341.93|23261.93|8
1735861510000|2025-01-02 23:45:10|23340.17|23260.17|23336.83|23256.83|23340.17|23260.17|23336.83|23256.83|9
1735861520000|2025-01-02 23:45:20|23336.81|23256.81|23337.03|23257.03|23337.03|23257.03|23336.75|23256.75|10
1735861530000|2025-01-02 23:45:30|23337.06|23257.06|23337.61|23257.61|23338.04|23258.04|23336.2|23256.2|10
1735861540000|2025-01-02 23:45:40|23337.89|23257.89|23336.2|23256.2|23337.94|23257.94|23335.94|23255.94|9
1735861550000|2025-01-02 23:45:50|23337.08|23257.08|23338.34|23258.34|23338.34|23258.34|23337.08|23257.08|9
1735861560000|2025-01-02 23:46:00|23338.6|23258.6|23337.91|23257.91|23338.71|23258.71|23337.62|23257.62|10
1735861570000|2025-01-02 23:46:10|23338|23258|23338.77|23258.77|23339.2|23259.2|23338|23258|8
1735861580000|2025-01-02 23:46:20|23338.7|23258.7|23337.39|23257.39|23338.7|23258.7|23336.6|23256.6|10
1735861590000|2025-01-02 23:46:30|23337.26|23257.26|23337.31|23257.31|23337.81|23257.81|23337.26|23257.26|10
1735861600000|2025-01-02 23:46:40|23336.8|23256.8|23334|23254|23336.8|23256.8|23334|23254|9
1735861610000|2025-01-02 23:46:50|23329.78|23249.78|23326.63|23246.63|23331.95|23251.95|23326.63|23246.63|10
1735861620000|2025-01-02 23:47:00|23326.62|23246.62|23325.73|23245.73|23326.8|23246.8|23325.73|23245.73|10
1735861630000|2025-01-02 23:47:10|23325.7|23245.7|23326.49|23246.49|23326.49|23246.49|23325.7|23245.7|10
1735861640000|2025-01-02 23:47:20|23326.45|23246.45|23325.65|23245.65|23326.65|23246.65|23325.52|23245.52|10
1735861650000|2025-01-02 23:47:30|23325.67|23245.67|23325.42|23245.42|23325.67|23245.67|23325.31|23245.31|9
1735861660000|2025-01-02 23:47:40|23325.29|23245.29|23325.91|23245.91|23325.95|23245.95|23325.22|23245.22|9
1735861670000|2025-01-02 23:47:50|23325.71|23245.71|23326.22|23246.22|23326.22|23246.22|23325.45|23245.45|10
1735861680000|2025-01-02 23:48:00|23326.67|23246.67|23326.47|23246.47|23327.55|23247.55|23326.47|23246.47|10
1735861690000|2025-01-02 23:48:10|23326.23|23246.23|23325.99|23245.99|23326.51|23246.51|23325.82|23245.82|10
1735861700000|2025-01-02 23:48:20|23325.98|23245.98|23326|23246|23326.04|23246.04|23325.39|23245.39|10
1735861710000|2025-01-02 23:48:30|23326.28|23246.28|23326.21|23246.21|23326.33|23246.33|23326.19|23246.19|10
1735861720000|2025-01-02 23:48:40|23326.23|23246.23|23326.53|23246.53|23326.54|23246.54|23326.21|23246.21|9
1735861730000|2025-01-02 23:48:50|23326.52|23246.52|23326.97|23246.97|23326.97|23246.97|23326.41|23246.41|10
1735861740000|2025-01-02 23:49:00|23327.13|23247.13|23327.6|23247.6|23327.68|23247.68|23327.13|23247.13|10
1735861750000|2025-01-02 23:49:10|23327.73|23247.73|23327.84|23247.84|23327.95|23247.95|23326.69|23246.69|9
1735861760000|2025-01-02 23:49:20|23328.02|23248.02|23327.92|23247.92|23328.02|23248.02|23327.59|23247.59|10
1735861770000|2025-01-02 23:49:30|23327.95|23247.95|23329.27|23249.27|23329.51|23249.51|23327.89|23247.89|10
1735861780000|2025-01-02 23:49:40|23331.4|23251.4|23331.32|23251.32|23331.76|23251.76|23331.21|23251.21|9
1735861790000|2025-01-02 23:49:50|23331.18|23251.18|23330.91|23250.91|23331.25|23251.25|23330.91|23250.91|10
1735861800000|2025-01-02 23:50:00|23330.74|23250.74|23329.01|23249.01|23330.77|23250.77|23328.96|23248.96|9
1735861810000|2025-01-02 23:50:10|23328.67|23248.67|23332.19|23252.19|23332.19|23252.19|23328.38|23248.38|10
1735861820000|2025-01-02 23:50:20|23332.27|23252.27|23332.73|23252.73|23333.83|23253.83|23332.27|23252.27|9
1735861830000|2025-01-02 23:50:30|23332.52|23252.52|23333.59|23253.59|23333.59|23253.59|23332.37|23252.37|10
1735861840000|2025-01-02 23:50:40|23333.55|23253.55|23333.17|23253.17|23333.59|23253.59|23332.8|23252.8|10
1735861850000|2025-01-02 23:50:50|23333.68|23253.68|23335.66|23255.66|23335.66|23255.66|23333.68|23253.68|9
1735861860000|2025-01-02 23:51:00|23335.92|23255.92|23334.74|23254.74|23335.92|23255.92|23334.74|23254.74|10
1735861870000|2025-01-02 23:51:10|23334.09|23254.09|23331.59|23251.59|23334.09|23254.09|23331.57|23251.57|10
1735861880000|2025-01-02 23:51:20|23331.16|23251.16|23330.17|23250.17|23331.27|23251.27|23330.17|23250.17|10
1735861890000|2025-01-02 23:51:30|23330.65|23250.65|23334.09|23254.09|23334.13|23254.13|23330.65|23250.65|10
1735861900000|2025-01-02 23:51:40|23334.23|23254.23|23337.6|23257.6|23337.6|23257.6|23334.16|23254.16|9
1735861910000|2025-01-02 23:51:50|23337.52|23257.52|23339.46|23259.46|23339.58|23259.58|23337.52|23257.52|10
1735861920000|2025-01-02 23:52:00|23339.44|23259.44|23339.99|23259.99|23340.04|23260.04|23339.39|23259.39|9
1735861930000|2025-01-02 23:52:10|23339.95|23259.95|23340.58|23260.58|23340.6|23260.6|23339.8|23259.8|10
1735861940000|2025-01-02 23:52:20|23340.47|23260.47|23339.39|23259.39|23340.47|23260.47|23339.28|23259.28|10
1735861950000|2025-01-02 23:52:30|23339.43|23259.43|23332.93|23252.93|23340.05|23260.05|23332.9|23252.9|10
1735861960000|2025-01-02 23:52:40|23333.31|23253.31|23333.17|23253.17|23333.31|23253.31|23332.95|23252.95|10
1735861970000|2025-01-02 23:52:50|23333.26|23253.26|23331.49|23251.49|23333.38|23253.38|23331.14|23251.14|10
1735861980000|2025-01-02 23:53:00|23331.84|23251.84|23332.61|23252.61|23332.71|23252.71|23331.84|23251.84|7
1735861990000|2025-01-02 23:53:10|23332.6|23252.6|23331.93|23251.93|23332.6|23252.6|23331.89|23251.89|9
1735862000000|2025-01-02 23:53:20|23331.95|23251.95|23332.3|23252.3|23332.3|23252.3|23331.71|23251.71|9
1735862010000|2025-01-02 23:53:30|23332.36|23252.36|23332.19|23252.19|23332.94|23252.94|23332.01|23252.01|8
1735862020000|2025-01-02 23:53:40|23332.16|23252.16|23336.49|23256.49|23336.49|23256.49|23331.16|23251.16|8
1735862030000|2025-01-02 23:53:50|23336.53|23256.53|23336.75|23256.75|23336.8|23256.8|23336.5|23256.5|8
1735862040000|2025-01-02 23:54:00|23336.83|23256.83|23336.08|23256.08|23336.83|23256.83|23335.68|23255.68|9
1735862050000|2025-01-02 23:54:10|23336.05|23256.05|23334.37|23254.37|23336.05|23256.05|23334.37|23254.37|10
1735862060000|2025-01-02 23:54:20|23334.34|23254.34|23334.76|23254.76|23334.76|23254.76|23334.07|23254.07|10
1735862070000|2025-01-02 23:54:30|23334.92|23254.92|23333.72|23253.72|23334.95|23254.95|23333.72|23253.72|9
1735862080000|2025-01-02 23:54:40|23333.71|23253.71|23331.94|23251.94|23333.87|23253.87|23331.94|23251.94|10
1735862090000|2025-01-02 23:54:50|23331.92|23251.92|23331.5|23251.5|23332.06|23252.06|23331.5|23251.5|10
1735862100000|2025-01-02 23:55:00|23331.46|23251.46|23331.6|23251.6|23331.6|23251.6|23330.69|23250.69|10
1735862110000|2025-01-02 23:55:10|23331.58|23251.58|23328.98|23248.98|23332.17|23252.17|23328.98|23248.98|9
1735862120000|2025-01-02 23:55:20|23328.99|23248.99|23328.83|23248.83|23328.99|23248.99|23328.45|23248.45|10
1735862130000|2025-01-02 23:55:30|23328.85|23248.85|23328.81|23248.81|23328.9|23248.9|23328.81|23248.81|7
1735862140000|2025-01-02 23:55:40|23329.31|23249.31|23328.1|23248.1|23329.4|23249.4|23327.82|23247.82|10
1735862150000|2025-01-02 23:55:50|23328.11|23248.11|23330.08|23250.08|23330.08|23250.08|23328.11|23248.11|10
1735862160000|2025-01-02 23:56:00|23330.07|23250.07|23331.27|23251.27|23331.27|23251.27|23329.93|23249.93|9
1735862170000|2025-01-02 23:56:10|23331.34|23251.34|23331.7|23251.7|23331.72|23251.72|23331.34|23251.34|9
1735862180000|2025-01-02 23:56:20|23329.05|23249.05|23328.88|23248.88|23329.05|23249.05|23328.55|23248.55|8
1735862190000|2025-01-02 23:56:30|23328.65|23248.65|23329.32|23249.32|23329.39|23249.39|23328.65|23248.65|9
1735862200000|2025-01-02 23:56:40|23329.26|23249.26|23329.08|23249.08|23329.33|23249.33|23329.02|23249.02|9
1735862210000|2025-01-02 23:56:50|23328.92|23248.92|23328.13|23248.13|23328.92|23248.92|23328.11|23248.11|9
1735862220000|2025-01-02 23:57:00|23328.18|23248.18|23329.22|23249.22|23329.22|23249.22|23328.03|23248.03|9
1735862230000|2025-01-02 23:57:10|23329.23|23249.23|23329.05|23249.05|23329.3|23249.3|23328.98|23248.98|10
1735862240000|2025-01-02 23:57:20|23329.06|23249.06|23329.03|23249.03|23329.34|23249.34|23329.03|23249.03|8
1735862250000|2025-01-02 23:57:30|23328.51|23248.51|23328.23|23248.23|23328.74|23248.74|23328.23|23248.23|9
1735862260000|2025-01-02 23:57:40|23328.91|23248.91|23329.81|23249.81|23329.81|23249.81|23328.91|23248.91|7
1735862270000|2025-01-02 23:57:50|23329.87|23249.87|23329.58|23249.58|23329.87|23249.87|23329.58|23249.58|10
1735862280000|2025-01-02 23:58:00|23329.61|23249.61|23331.04|23251.04|23331.04|23251.04|23329.6|23249.6|10
1735862290000|2025-01-02 23:58:10|23331|23251|23331.57|23251.57|23331.57|23251.57|23330.99|23250.99|9
1735862300000|2025-01-02 23:58:20|23331.73|23251.73|23331.92|23251.92|23332.29|23252.29|23331.73|23251.73|10
1735862310000|2025-01-02 23:58:30|23331.9|23251.9|23332.35|23252.35|23332.35|23252.35|23331.9|23251.9|10
1735862320000|2025-01-02 23:58:40|23332.22|23252.22|23332.45|23252.45|23332.45|23252.45|23332.05|23252.05|10
1735862330000|2025-01-02 23:58:50|23332.42|23252.42|23332.89|23252.89|23332.89|23252.89|23332.2|23252.2|8
1735862340000|2025-01-02 23:59:00|23333.11|23253.11|23333.65|23253.65|23333.99|23253.99|23333.11|23253.11|10
1735862350000|2025-01-02 23:59:10|23333.64|23253.64|23334.93|23254.93|23334.93|23254.93|23333.61|23253.61|10
1735862360000|2025-01-02 23:59:20|23334.91|23254.91|23335.33|23255.33|23335.33|23255.33|23334.84|23254.84|8
1735862370000|2025-01-02 23:59:30|23335.35|23255.35|23335.24|23255.24|23335.44|23255.44|23335.24|23255.24|9
1735862380000|2025-01-02 23:59:40|23335.54|23255.54|23335.87|23255.87|23335.87|23255.87|23335.37|23255.37|8
1735862390000|2025-01-02 23:59:50|23335.82|23255.82|23336.86|23256.86|23336.86|23256.86|23335.37|23255.37|10
1735862400000|2025-01-03 00:00:00|23336.63|23256.63|23339.74|23259.74|23339.74|23259.74|23336.63|23256.63|10
1735862410000|2025-01-03 00:00:10|23338.98|23258.98|23344.72|23264.72|23344.72|23264.72|23338.98|23258.98|10
1735862420000|2025-01-03 00:00:20|23345.21|23265.21|23345.91|23265.91|23346.27|23266.27|23345.21|23265.21|10
1735862430000|2025-01-03 00:00:30|23345.36|23265.36|23345.13|23265.13|23345.67|23265.67|23344.63|23264.63|10
1735862440000|2025-01-03 00:00:40|23345.1|23265.1|23342.34|23262.34|23345.35|23265.35|23342.34|23262.34|10
1735862450000|2025-01-03 00:00:50|23341.71|23261.71|23339.68|23259.68|23341.85|23261.85|23339.68|23259.68|10
1735862460000|2025-01-03 00:01:00|23339.48|23259.48|23343.27|23263.27|23343.29|23263.29|23339.48|23259.48|10
1735862470000|2025-01-03 00:01:10|23343.23|23263.23|23342.64|23262.64|23343.51|23263.51|23342.45|23262.45|7
1735862480000|2025-01-03 00:01:20|23342.33|23262.33|23340.63|23260.63|23342.72|23262.72|23340.62|23260.62|10
1735862490000|2025-01-03 00:01:30|23340.52|23260.52|23339.92|23259.92|23340.52|23260.52|23339.49|23259.49|9
1735862500000|2025-01-03 00:01:40|23340.07|23260.07|23339.79|23259.79|23340.15|23260.15|23339.63|23259.63|10
1735862510000|2025-01-03 00:01:50|23339.57|23259.57|23338.64|23258.64|23340.79|23260.79|23338.64|23258.64|10
1735862520000|2025-01-03 00:02:00|23338.6|23258.6|23338.45|23258.45|23340|23260|23338.45|23258.45|9
1735862530000|2025-01-03 00:02:10|23338.78|23258.78|23337.09|23257.09|23338.78|23258.78|23337.07|23257.07|10
1735862540000|2025-01-03 00:02:20|23336.75|23256.75|23339.95|23259.95|23339.95|23259.95|23336.31|23256.31|10
1735862550000|2025-01-03 00:02:30|23339.82|23259.82|23340.12|23260.12|23340.24|23260.24|23339.5|23259.5|9
1735862560000|2025-01-03 00:02:40|23340.22|23260.22|23339.86|23259.86|23340.22|23260.22|23339.74|23259.74|10
1735862570000|2025-01-03 00:02:50|23339.92|23259.92|23339.94|23259.94|23339.94|23259.94|23336.18|23256.18|8
1735862580000|2025-01-03 00:03:00|23339.99|23259.99|23343.36|23263.36|23343.36|23263.36|23339.98|23259.98|10
1735862590000|2025-01-03 00:03:10|23343.38|23263.38|23342.4|23262.4|23343.44|23263.44|23342.32|23262.32|10
1735862600000|2025-01-03 00:03:20|23342.55|23262.55|23343.95|23263.95|23344.69|23264.69|23342.54|23262.54|10
1735862610000|2025-01-03 00:03:30|23344.01|23264.01|23343.76|23263.76|23344.04|23264.04|23343.76|23263.76|10
1735862620000|2025-01-03 00:03:40|23343.21|23263.21|23342|23262|23343.21|23263.21|23341.79|23261.79|9
1735862630000|2025-01-03 00:03:50|23342.05|23262.05|23342.89|23262.89|23343|23263|23341.99|23261.99|10
1735862640000|2025-01-03 00:04:00|23344.97|23264.97|23343.91|23263.91|23345.73|23265.73|23343.49|23263.49|10
1735862650000|2025-01-03 00:04:10|23343.63|23263.63|23339.54|23259.54|23343.73|23263.73|23339.54|23259.54|9
1735862660000|2025-01-03 00:04:20|23342.39|23262.39|23343.25|23263.25|23343.25|23263.25|23342.23|23262.23|10
1735862670000|2025-01-03 00:04:30|23342.79|23262.79|23343.26|23263.26|23343.34|23263.34|23342.79|23262.79|9
1735862680000|2025-01-03 00:04:40|23343.54|23263.54|23344.02|23264.02|23344.29|23264.29|23343.5|23263.5|8
1735862690000|2025-01-03 00:04:50|23343.99|23263.99|23344.62|23264.62|23344.62|23264.62|23343.82|23263.82|8
1735862700000|2025-01-03 00:05:00|23344.61|23264.61|23344.65|23264.65|23345.08|23265.08|23344.48|23264.48|9
1735862710000|2025-01-03 00:05:10|23344.54|23264.54|23342.99|23262.99|23344.54|23264.54|23342.99|23262.99|9
1735862720000|2025-01-03 00:05:20|23342.81|23262.81|23342.55|23262.55|23342.81|23262.81|23341.86|23261.86|8
1735862730000|2025-01-03 00:05:30|23342.37|23262.37|23341.53|23261.53|23342.4|23262.4|23341.51|23261.51|10
1735862740000|2025-01-03 00:05:40|23341.56|23261.56|23341.86|23261.86|23341.86|23261.86|23340.55|23260.55|8
1735862750000|2025-01-03 00:05:50|23341.79|23261.79|23341|23261|23342.46|23262.46|23341|23261|10
1735862760000|2025-01-03 00:06:00|23340.76|23260.76|23340.72|23260.72|23341.04|23261.04|23340.06|23260.06|10
1735862770000|2025-01-03 00:06:10|23340.96|23260.96|23341.63|23261.63|23341.63|23261.63|23340.12|23260.12|10
1735862780000|2025-01-03 00:06:20|23341.68|23261.68|23340.8|23260.8|23341.75|23261.75|23340.8|23260.8|9
1735862790000|2025-01-03 00:06:30|23340.7|23260.7|23340.28|23260.28|23340.72|23260.72|23340.28|23260.28|10
1735862800000|2025-01-03 00:06:40|23340.48|23260.48|23340.79|23260.79|23341.01|23261.01|23340.32|23260.32|10
1735862810000|2025-01-03 00:06:50|23340.81|23260.81|23341.67|23261.67|23341.67|23261.67|23340.13|23260.13|10
1735862820000|2025-01-03 00:07:00|23341.45|23261.45|23342.36|23262.36|23342.54|23262.54|23341.43|23261.43|10
1735862830000|2025-01-03 00:07:10|23342.28|23262.28|23342.66|23262.66|23342.9|23262.9|23342.28|23262.28|9
1735862840000|2025-01-03 00:07:20|23342.72|23262.72|23343.92|23263.92|23343.92|23263.92|23342.72|23262.72|10
1735862850000|2025-01-03 00:07:30|23343.84|23263.84|23344.05|23264.05|23344.43|23264.43|23343.84|23263.84|10
1735862860000|2025-01-03 00:07:40|23344.32|23264.32|23343.38|23263.38|23344.36|23264.36|23343.38|23263.38|9
1735862870000|2025-01-03 00:07:50|23343.53|23263.53|23343.01|23263.01|23343.53|23263.53|23342.69|23262.69|9
1735862880000|2025-01-03 00:08:00|23343.51|23263.51|23343.45|23263.45|23343.77|23263.77|23343.45|23263.45|7
1735862890000|2025-01-03 00:08:10|23343.43|23263.43|23341.92|23261.92|23343.45|23263.45|23341.92|23261.92|10
1735862900000|2025-01-03 00:08:20|23341.93|23261.93|23344.31|23264.31|23344.5|23264.5|23341.92|23261.92|10
1735862910000|2025-01-03 00:08:30|23343.74|23263.74|23346.2|23266.2|23346.2|23266.2|23343.58|23263.58|10
1735862920000|2025-01-03 00:08:40|23346.47|23266.47|23353.92|23273.92|23355.08|23275.08|23346.47|23266.47|10
1735862930000|2025-01-03 00:08:50|23353.95|23273.95|23353.58|23273.58|23353.95|23273.95|23353.52|23273.52|10
1735862940000|2025-01-03 00:09:00|23353.79|23273.79|23352.42|23272.42|23353.79|23273.79|23351.76|23271.76|9
1735862950000|2025-01-03 00:09:10|23355.02|23275.02|23354.83|23274.83|23355.27|23275.27|23354.69|23274.69|10
1735862960000|2025-01-03 00:09:20|23354.73|23274.73|23353.27|23273.27|23354.73|23274.73|23353.27|23273.27|10
1735862970000|2025-01-03 00:09:30|23353.2|23273.2|23354.14|23274.14|23354.14|23274.14|23353.2|23273.2|9
1735862980000|2025-01-03 00:09:40|23354.23|23274.23|23355.22|23275.22|23355.22|23275.22|23354.23|23274.23|10
1735862990000|2025-01-03 00:09:50|23355.24|23275.24|23356.82|23276.82|23356.87|23276.87|23355.24|23275.24|10
1735863000000|2025-01-03 00:10:00|23356.88|23276.88|23357.14|23277.14|23357.14|23277.14|23356.25|23276.25|10
1735863010000|2025-01-03 00:10:10|23357.17|23277.17|23355.65|23275.65|23357.17|23277.17|23355.1|23275.1|9
1735863020000|2025-01-03 00:10:20|23355.7|23275.7|23356.09|23276.09|23356.24|23276.24|23355.7|23275.7|8
1735863030000|2025-01-03 00:10:30|23355.09|23275.09|23353.24|23273.24|23355.09|23275.09|23353.24|23273.24|10
1735863040000|2025-01-03 00:10:40|23353.38|23273.38|23350.88|23270.88|23353.38|23273.38|23350.88|23270.88|10
1735863050000|2025-01-03 00:10:50|23351.45|23271.45|23350.48|23270.48|23351.45|23271.45|23350.48|23270.48|9
1735863060000|2025-01-03 00:11:00|23350.54|23270.54|23349.53|23269.53|23350.59|23270.59|23349.53|23269.53|9
1735863070000|2025-01-03 00:11:10|23349.49|23269.49|23349.68|23269.68|23349.68|23269.68|23349.43|23269.43|10
1735863080000|2025-01-03 00:11:20|23349.31|23269.31|23349.36|23269.36|23349.49|23269.49|23349.1|23269.1|10
1735863090000|2025-01-03 00:11:30|23349.05|23269.05|23349.47|23269.47|23349.47|23269.47|23348.67|23268.67|10
1735863100000|2025-01-03 00:11:40|23349.44|23269.44|23349.12|23269.12|23349.58|23269.58|23349.12|23269.12|10
1735863110000|2025-01-03 00:11:50|23349.14|23269.14|23349.22|23269.22|23349.26|23269.26|23348.96|23268.96|10
1735863120000|2025-01-03 00:12:00|23349.32|23269.32|23354.6|23274.6|23354.6|23274.6|23349.32|23269.32|10
1735863130000|2025-01-03 00:12:10|23354.69|23274.69|23355.77|23275.77|23355.86|23275.86|23354.69|23274.69|9
1735863140000|2025-01-03 00:12:20|23355.54|23275.54|23355.21|23275.21|23355.72|23275.72|23354.56|23274.56|10
1735863150000|2025-01-03 00:12:30|23354.14|23274.14|23353.27|23273.27|23354.14|23274.14|23353.2|23273.2|10
1735863160000|2025-01-03 00:12:40|23353.12|23273.12|23353.6|23273.6|23353.87|23273.87|23352.82|23272.82|9
1735863170000|2025-01-03 00:12:50|23353.43|23273.43|23353.61|23273.61|23353.82|23273.82|23353.39|23273.39|10
1735863180000|2025-01-03 00:13:00|23353.58|23273.58|23352.64|23272.64|23353.58|23273.58|23352.63|23272.63|9
1735863190000|2025-01-03 00:13:10|23352.93|23272.93|23353.21|23273.21|23353.21|23273.21|23352.9|23272.9|9
1735863200000|2025-01-03 00:13:20|23353.25|23273.25|23352.86|23272.86|23353.26|23273.26|23352.86|23272.86|10
1735863210000|2025-01-03 00:13:30|23352.82|23272.82|23352.65|23272.65|23352.82|23272.82|23352.64|23272.64|10
1735863220000|2025-01-03 00:13:40|23352.66|23272.66|23333.41|23253.41|23352.66|23272.66|23333.41|23253.41|10
1735863230000|2025-01-03 00:13:50|23333.83|23253.83|23334.16|23254.16|23334.16|23254.16|23333.74|23253.74|10
1735863240000|2025-01-03 00:14:00|23334.15|23254.15|23334.81|23254.81|23334.81|23254.81|23334.14|23254.14|10
1735863250000|2025-01-03 00:14:10|23335.13|23255.13|23337.29|23257.29|23337.32|23257.32|23335.13|23255.13|9
1735863260000|2025-01-03 00:14:20|23337.26|23257.26|23338.8|23258.8|23338.8|23258.8|23337.26|23257.26|9
1735863270000|2025-01-03 00:14:30|23338.83|23258.83|23339.09|23259.09|23339.19|23259.19|23338.83|23258.83|10
1735863280000|2025-01-03 00:14:40|23339|23259|23337.71|23257.71|23339.06|23259.06|23337.67|23257.67|10
1735863290000|2025-01-03 00:14:50|23337.66|23257.66|23337.49|23257.49|23337.72|23257.72|23337.49|23257.49|10
1735863300000|2025-01-03 00:15:00|23337.51|23257.51|23336.98|23256.98|23338.45|23258.45|23336.98|23256.98|8
1735863310000|2025-01-03 00:15:10|23337.25|23257.25|23338.85|23258.85|23338.86|23258.86|23337.25|23257.25|10
1735863320000|2025-01-03 00:15:20|23338.91|23258.91|23340.25|23260.25|23340.25|23260.25|23338.91|23258.91|10
1735863330000|2025-01-03 00:15:30|23340.37|23260.37|23342.43|23262.43|23342.43|23262.43|23340.02|23260.02|9
1735863340000|2025-01-03 00:15:40|23342.5|23262.5|23345.7|23265.7|23345.7|23265.7|23342.5|23262.5|10
1735863350000|2025-01-03 00:15:50|23345.34|23265.34|23345.64|23265.64|23345.83|23265.83|23345.32|23265.32|8
1735863360000|2025-01-03 00:16:00|23345.68|23265.68|23346.99|23266.99|23346.99|23266.99|23345.68|23265.68|9
1735863370000|2025-01-03 00:16:10|23346.86|23266.86|23346.21|23266.21|23346.91|23266.91|23346.16|23266.16|9
1735863380000|2025-01-03 00:16:20|23345.47|23265.47|23344.58|23264.58|23345.47|23265.47|23344.57|23264.57|8
1735863390000|2025-01-03 00:16:30|23344.51|23264.51|23342.75|23262.75|23344.51|23264.51|23342.75|23262.75|10
1735863400000|2025-01-03 00:16:40|23343.23|23263.23|23341.63|23261.63|23343.48|23263.48|23341.63|23261.63|9
1735863410000|2025-01-03 00:16:50|23341.75|23261.75|23340.89|23260.89|23341.96|23261.96|23340.89|23260.89|10
1735863420000|2025-01-03 00:17:00|23340.82|23260.82|23339.26|23259.26|23340.82|23260.82|23339.26|23259.26|10
1735863430000|2025-01-03 00:17:10|23339.22|23259.22|23337.66|23257.66|23339.29|23259.29|23337.66|23257.66|9
1735863440000|2025-01-03 00:17:20|23337.64|23257.64|23334.42|23254.42|23337.64|23257.64|23334.42|23254.42|10
1735863450000|2025-01-03 00:17:30|23334.38|23254.38|23333.59|23253.59|23334.38|23254.38|23333.4|23253.4|10
1735863460000|2025-01-03 00:17:40|23333.56|23253.56|23331.16|23251.16|23333.72|23253.72|23331.16|23251.16|10
1735863470000|2025-01-03 00:17:50|23330.98|23250.98|23327.78|23247.78|23330.98|23250.98|23327.78|23247.78|10
1735863480000|2025-01-03 00:18:00|23327.73|23247.73|23325.73|23245.73|23327.73|23247.73|23325.73|23245.73|9
1735863490000|2025-01-03 00:18:10|23325.62|23245.62|23325.66|23245.66|23325.66|23245.66|23325.56|23245.56|9
1735863500000|2025-01-03 00:18:20|23325.42|23245.42|23324.69|23244.69|23325.42|23245.42|23324.69|23244.69|9
1735863510000|2025-01-03 00:18:30|23324.39|23244.39|23322.67|23242.67|23324.39|23244.39|23322.67|23242.67|10
1735863520000|2025-01-03 00:18:40|23322.06|23242.06|23319.25|23239.25|23322.06|23242.06|23319.25|23239.25|9
1735863530000|2025-01-03 00:18:50|23318.54|23238.54|23318.62|23238.62|23318.62|23238.62|23317.85|23237.85|10
1735863540000|2025-01-03 00:19:00|23318.73|23238.73|23317.12|23237.12|23318.92|23238.92|23317.12|23237.12|9
1735863550000|2025-01-03 00:19:10|23316.93|23236.93|23317.86|23237.86|23317.97|23237.97|23316.9|23236.9|10
1735863560000|2025-01-03 00:19:20|23317.88|23237.88|23318.37|23238.37|23318.37|23238.37|23317.88|23237.88|9
1735863570000|2025-01-03 00:19:30|23318.56|23238.56|23316.85|23236.85|23318.56|23238.56|23316.02|23236.02|9
1735863580000|2025-01-03 00:19:40|23316.89|23236.89|23317.65|23237.65|23317.73|23237.73|23316.89|23236.89|9
1735863590000|2025-01-03 00:19:50|23317.79|23237.79|23316.63|23236.63|23317.79|23237.79|23316.63|23236.63|8
1735863600000|2025-01-03 00:20:00|23316.56|23236.56|23316.53|23236.53|23316.56|23236.56|23315.82|23235.82|10
1735863610000|2025-01-03 00:20:10|23315.13|23235.13|23314.53|23234.53|23315.46|23235.46|23314.26|23234.26|8
1735863620000|2025-01-03 00:20:20|23314.51|23234.51|23315.83|23235.83|23323.03|23243.03|23314.51|23234.51|10
1735863630000|2025-01-03 00:20:30|23315.86|23235.86|23315.74|23235.74|23317.02|23237.02|23315.61|23235.61|9
1735863640000|2025-01-03 00:20:40|23315.79|23235.79|23315.08|23235.08|23315.82|23235.82|23314.81|23234.81|9
1735863650000|2025-01-03 00:20:50|23314.45|23234.45|23314.4|23234.4|23314.45|23234.45|23313.99|23233.99|10
1735863660000|2025-01-03 00:21:00|23314.36|23234.36|23312.82|23232.82|23314.36|23234.36|23312.65|23232.65|10
1735863670000|2025-01-03 00:21:10|23313.09|23233.09|23311.54|23231.54|23313.12|23233.12|23311.54|23231.54|10
1735863680000|2025-01-03 00:21:20|23310.89|23230.89|23310.01|23230.01|23310.89|23230.89|23310.01|23230.01|9
1735863690000|2025-01-03 00:21:30|23310.09|23230.09|23309.17|23229.17|23310.5|23230.5|23309.17|23229.17|9
1735863700000|2025-01-03 00:21:40|23307.81|23227.81|23305.22|23225.22|23307.81|23227.81|23305.17|23225.17|10
1735863710000|2025-01-03 00:21:50|23305.04|23225.04|23302.48|23222.48|23305.04|23225.04|23302.48|23222.48|10
1735863720000|2025-01-03 00:22:00|23302.51|23222.51|23301.92|23221.92|23302.51|23222.51|23301.25|23221.25|10
1735863730000|2025-01-03 00:22:10|23301.85|23221.85|23304.85|23224.85|23305.42|23225.42|23301.85|23221.85|10
1735863740000|2025-01-03 00:22:20|23304.67|23224.67|23307.81|23227.81|23307.83|23227.83|23304.62|23224.62|10
1735863750000|2025-01-03 00:22:30|23310.12|23230.12|23316.19|23236.19|23317.62|23237.62|23310.12|23230.12|10
1735863760000|2025-01-03 00:22:40|23316.06|23236.06|23316.74|23236.74|23316.74|23236.74|23315.97|23235.97|10
1735863770000|2025-01-03 00:22:50|23316.98|23236.98|23316.96|23236.96|23317.28|23237.28|23316.33|23236.33|10
1735863780000|2025-01-03 00:23:00|23317.02|23237.02|23316.15|23236.15|23317.53|23237.53|23316.15|23236.15|10
1735863790000|2025-01-03 00:23:10|23316.03|23236.03|23316.54|23236.54|23316.54|23236.54|23315.6|23235.6|10
1735863800000|2025-01-03 00:23:20|23316.55|23236.55|23315.91|23235.91|23316.68|23236.68|23315.82|23235.82|9
1735863810000|2025-01-03 00:23:30|23316.02|23236.02|23318.75|23238.75|23318.75|23238.75|23314.63|23234.63|10
1735863820000|2025-01-03 00:23:40|23318.61|23238.61|23317.06|23237.06|23318.72|23238.72|23317.06|23237.06|10
1735863830000|2025-01-03 00:23:50|23316.96|23236.96|23317.55|23237.55|23317.77|23237.77|23316.96|23236.96|9
1735863840000|2025-01-03 00:24:00|23317.38|23237.38|23316.38|23236.38|23317.38|23237.38|23316.38|23236.38|9
1735863850000|2025-01-03 00:24:10|23316.45|23236.45|23315.54|23235.54|23318.24|23238.24|23314.65|23234.65|9
1735863860000|2025-01-03 00:24:20|23315.55|23235.55|23316.12|23236.12|23316.16|23236.16|23315.55|23235.55|10
1735863870000|2025-01-03 00:24:30|23316.19|23236.19|23319.14|23239.14|23319.14|23239.14|23315.95|23235.95|10
1735863880000|2025-01-03 00:24:40|23319.26|23239.26|23319.83|23239.83|23320.07|23240.07|23319.26|23239.26|9
1735863890000|2025-01-03 00:24:50|23320.06|23240.06|23324.64|23244.64|23324.64|23244.64|23320.06|23240.06|10
1735863900000|2025-01-03 00:25:00|23324.86|23244.86|23327.46|23247.46|23327.46|23247.46|23324.86|23244.86|10
1735863910000|2025-01-03 00:25:10|23327.6|23247.6|23333.09|23253.09|23333.09|23253.09|23327.6|23247.6|10
1735863920000|2025-01-03 00:25:20|23333.25|23253.25|23337.81|23257.81|23337.81|23257.81|23333.22|23253.22|10
1735863930000|2025-01-03 00:25:30|23338.35|23258.35|23342.78|23262.78|23342.78|23262.78|23338.35|23258.35|10
1735863940000|2025-01-03 00:25:40|23342.77|23262.77|23343.99|23263.99|23344.53|23264.53|23342.75|23262.75|10
1735863950000|2025-01-03 00:25:50|23343.63|23263.63|23342.61|23262.61|23343.68|23263.68|23342.61|23262.61|9
1735863960000|2025-01-03 00:26:00|23342.91|23262.91|23346.55|23266.55|23346.58|23266.58|23342.91|23262.91|10
1735863970000|2025-01-03 00:26:10|23346.58|23266.58|23348.36|23268.36|23348.82|23268.82|23346.07|23266.07|10
1735863980000|2025-01-03 00:26:20|23347.79|23267.79|23346.08|23266.08|23347.8|23267.8|23346|23266|10
1735863990000|2025-01-03 00:26:30|23345.95|23265.95|23346.56|23266.56|23346.56|23266.56|23345.92|23265.92|9
1735864000000|2025-01-03 00:26:40|23346.62|23266.62|23348.38|23268.38|23348.38|23268.38|23346.62|23266.62|10
1735864010000|2025-01-03 00:26:50|23348.31|23268.31|23348.88|23268.88|23349.78|23269.78|23348.31|23268.31|10
1735864020000|2025-01-03 00:27:00|23348.85|23268.85|23349.34|23269.34|23349.34|23269.34|23348.75|23268.75|10
1735864030000|2025-01-03 00:27:10|23349.69|23269.69|23350.09|23270.09|23350.09|23270.09|23348.75|23268.75|9
1735864040000|2025-01-03 00:27:20|23349.76|23269.76|23351.1|23271.1|23351.1|23271.1|23349.71|23269.71|10
1735864050000|2025-01-03 00:27:30|23351.88|23271.88|23352.9|23272.9|23353.48|23273.48|23351.88|23271.88|10
1735864060000|2025-01-03 00:27:40|23353.69|23273.69|23357.89|23277.89|23357.92|23277.92|23353.69|23273.69|10
1735864070000|2025-01-03 00:27:50|23358.17|23278.17|23358.55|23278.55|23358.55|23278.55|23357.61|23277.61|10
1735864080000|2025-01-03 00:28:00|23358.65|23278.65|23363.06|23283.06|23363.32|23283.32|23358.34|23278.34|10
1735864090000|2025-01-03 00:28:10|23362.89|23282.89|23365.91|23285.91|23365.95|23285.95|23362.85|23282.85|10
1735864100000|2025-01-03 00:28:20|23366.3|23286.3|23366.14|23286.14|23366.6|23286.6|23365.12|23285.12|10
1735864110000|2025-01-03 00:28:30|23366.17|23286.17|23367.35|23287.35|23367.35|23287.35|23366.17|23286.17|9
1735864120000|2025-01-03 00:28:40|23366.43|23286.43|23368.86|23288.86|23368.86|23288.86|23366.43|23286.43|7
1735864130000|2025-01-03 00:28:50|23368.87|23288.87|23369.08|23289.08|23369.21|23289.21|23368.85|23288.85|10
1735864140000|2025-01-03 00:29:00|23368.08|23288.08|23365.95|23285.95|23368.08|23288.08|23365.95|23285.95|10
1735864150000|2025-01-03 00:29:10|23366.45|23286.45|23366.48|23286.48|23366.48|23286.48|23365.8|23285.8|10
1735864160000|2025-01-03 00:29:20|23366.69|23286.69|23370.26|23290.26|23370.26|23290.26|23366.69|23286.69|10
1735864170000|2025-01-03 00:29:30|23370.31|23290.31|23371.32|23291.32|23371.93|23291.93|23370.31|23290.31|10
1735864180000|2025-01-03 00:29:40|23371.03|23291.03|23369.44|23289.44|23371.03|23291.03|23369.17|23289.17|9
1735864190000|2025-01-03 00:29:50|23369.35|23289.35|23368.16|23288.16|23369.39|23289.39|23368.16|23288.16|9
1735864200000|2025-01-03 00:30:00|23367.69|23287.69|23366.94|23286.94|23368.07|23288.07|23366.94|23286.94|9
1735864210000|2025-01-03 00:30:10|23366.96|23286.96|23369.65|23289.65|23369.65|23289.65|23366.96|23286.96|10
1735864220000|2025-01-03 00:30:20|23369.81|23289.81|23372.47|23292.47|23372.47|23292.47|23369.8|23289.8|10
1735864230000|2025-01-03 00:30:30|23372.55|23292.55|23372.89|23292.89|23373.37|23293.37|23372.55|23292.55|10
1735864240000|2025-01-03 00:30:40|23372.86|23292.86|23371.45|23291.45|23372.86|23292.86|23371.4|23291.4|10
1735864250000|2025-01-03 00:30:50|23371.28|23291.28|23369.79|23289.79|23371.28|23291.28|23369.79|23289.79|8
1735864260000|2025-01-03 00:31:00|23369.76|23289.76|23369.68|23289.68|23370.6|23290.6|23369.09|23289.09|10
1735864270000|2025-01-03 00:31:10|23369.61|23289.61|23369.2|23289.2|23370.1|23290.1|23369.2|23289.2|10
1735864280000|2025-01-03 00:31:20|23368.94|23288.94|23367.26|23287.26|23369.78|23289.78|23367.26|23287.26|10
1735864290000|2025-01-03 00:31:30|23367.4|23287.4|23370.22|23290.22|23370.26|23290.26|23367.4|23287.4|10
1735864300000|2025-01-03 00:31:40|23370.47|23290.47|23369.14|23289.14|23370.48|23290.48|23369.14|23289.14|9
1735864310000|2025-01-03 00:31:50|23368.94|23288.94|23367.74|23287.74|23369.18|23289.18|23367.74|23287.74|9
1735864320000|2025-01-03 00:32:00|23367.78|23287.78|23366.94|23286.94|23368.29|23288.29|23366.58|23286.58|10
1735864330000|2025-01-03 00:32:10|23367.1|23287.1|23368.95|23288.95|23368.95|23288.95|23367.1|23287.1|9
1735864340000|2025-01-03 00:32:20|23369.08|23289.08|23368.6|23288.6|23369.21|23289.21|23368.6|23288.6|10
1735864350000|2025-01-03 00:32:30|23368.39|23288.39|23367.26|23287.26|23368.55|23288.55|23367.26|23287.26|10
1735864360000|2025-01-03 00:32:40|23367.15|23287.15|23363.78|23283.78|23367.15|23287.15|23363.78|23283.78|8
1735864370000|2025-01-03 00:32:50|23362.28|23282.28|23359.63|23279.63|23362.28|23282.28|23359.63|23279.63|10
1735864380000|2025-01-03 00:33:00|23359.37|23279.37|23355.86|23275.86|23359.41|23279.41|23355.86|23275.86|10
1735864390000|2025-01-03 00:33:10|23355.88|23275.88|23355.5|23275.5|23356.27|23276.27|23355.46|23275.46|9
1735864400000|2025-01-03 00:33:20|23354.53|23274.53|23357.78|23277.78|23358.27|23278.27|23354.53|23274.53|10
1735864410000|2025-01-03 00:33:30|23357.77|23277.77|23358.38|23278.38|23358.96|23278.96|23357.77|23277.77|9
1735864420000|2025-01-03 00:33:40|23358.27|23278.27|23357.94|23277.94|23358.93|23278.93|23357.78|23277.78|10
1735864430000|2025-01-03 00:33:50|23358.35|23278.35|23357.88|23277.88|23358.79|23278.79|23357.85|23277.85|10
1735864440000|2025-01-03 00:34:00|23357.75|23277.75|23356.3|23276.3|23357.75|23277.75|23356.19|23276.19|8
1735864450000|2025-01-03 00:34:10|23356.29|23276.29|23353.56|23273.56|23356.29|23276.29|23353.56|23273.56|10
1735864460000|2025-01-03 00:34:20|23353.47|23273.47|23349.27|23269.27|23353.5|23273.5|23349.27|23269.27|10
1735864470000|2025-01-03 00:34:30|23349.07|23269.07|23348.54|23268.54|23349.07|23269.07|23348.25|23268.25|10
1735864480000|2025-01-03 00:34:40|23348.51|23268.51|23345.57|23265.57|23348.51|23268.51|23345.57|23265.57|9
1735864490000|2025-01-03 00:34:50|23345.58|23265.58|23343.56|23263.56|23345.88|23265.88|23343.56|23263.56|10
1735864500000|2025-01-03 00:35:00|23343.5|23263.5|23343.18|23263.18|23343.54|23263.54|23342.65|23262.65|10
1735864510000|2025-01-03 00:35:10|23342.97|23262.97|23343.63|23263.63|23343.63|23263.63|23342.38|23262.38|10
1735864520000|2025-01-03 00:35:20|23343.29|23263.29|23345.65|23265.65|23346.69|23266.69|23343.29|23263.29|10
1735864530000|2025-01-03 00:35:30|23345.94|23265.94|23344.81|23264.81|23345.94|23265.94|23344.42|23264.42|10
1735864540000|2025-01-03 00:35:40|23344.86|23264.86|23348.25|23268.25|23348.32|23268.32|23344.84|23264.84|10
1735864550000|2025-01-03 00:35:50|23348.43|23268.43|23347.29|23267.29|23348.54|23268.54|23346.92|23266.92|10
1735864560000|2025-01-03 00:36:00|23347.06|23267.06|23346.98|23266.98|23347.06|23267.06|23346.07|23266.07|10
1735864570000|2025-01-03 00:36:10|23347.2|23267.2|23346.51|23266.51|23347.2|23267.2|23345.93|23265.93|10
1735864580000|2025-01-03 00:36:20|23346.46|23266.46|23347.32|23267.32|23347.32|23267.32|23346.09|23266.09|9
1735864590000|2025-01-03 00:36:30|23347.48|23267.48|23349.9|23269.9|23349.96|23269.96|23343.49|23263.49|10
1735864600000|2025-01-03 00:36:40|23349.76|23269.76|23348.42|23268.42|23349.76|23269.76|23348.42|23268.42|10
1735864610000|2025-01-03 00:36:50|23348.4|23268.4|23346.41|23266.41|23348.4|23268.4|23346.41|23266.41|10
1735864620000|2025-01-03 00:37:00|23346.21|23266.21|23347.02|23267.02|23347.02|23267.02|23345.31|23265.31|9
1735864630000|2025-01-03 00:37:10|23346.89|23266.89|23346.74|23266.74|23347|23267|23346.64|23266.64|10
1735864640000|2025-01-03 00:37:20|23346.49|23266.49|23341.02|23261.02|23346.93|23266.93|23341.02|23261.02|10
1735864650000|2025-01-03 00:37:30|23341.28|23261.28|23344.84|23264.84|23345.28|23265.28|23341.28|23261.28|10
1735864660000|2025-01-03 00:37:40|23344.89|23264.89|23345.96|23265.96|23345.96|23265.96|23344.78|23264.78|10
1735864670000|2025-01-03 00:37:50|23345.78|23265.78|23345.65|23265.65|23345.98|23265.98|23345.65|23265.65|9
1735864680000|2025-01-03 00:38:00|23345.56|23265.56|23350.85|23270.85|23350.85|23270.85|23345.42|23265.42|8
1735864690000|2025-01-03 00:38:10|23350.96|23270.96|23350.48|23270.48|23351.19|23271.19|23350.47|23270.47|9
1735864700000|2025-01-03 00:38:20|23350.51|23270.51|23346.56|23266.56|23350.51|23270.51|23346.31|23266.31|9
1735864710000|2025-01-03 00:38:30|23346.58|23266.58|23345.92|23265.92|23346.58|23266.58|23345.92|23265.92|10
1735864720000|2025-01-03 00:38:40|23345.85|23265.85|23347.07|23267.07|23347.17|23267.17|23345.52|23265.52|9
1735864730000|2025-01-03 00:38:50|23347.09|23267.09|23346.83|23266.83|23347.09|23267.09|23346.76|23266.76|9
1735864740000|2025-01-03 00:39:00|23347.42|23267.42|23348.21|23268.21|23348.21|23268.21|23347.34|23267.34|8
1735864750000|2025-01-03 00:39:10|23348.11|23268.11|23347.01|23267.01|23348.11|23268.11|23346.98|23266.98|10
1735864760000|2025-01-03 00:39:20|23346.99|23266.99|23346.99|23266.99|23347.13|23267.13|23346.92|23266.92|9
1735864770000|2025-01-03 00:39:30|23346.88|23266.88|23344.96|23264.96|23346.88|23266.88|23344.96|23264.96|9
1735864780000|2025-01-03 00:39:40|23344.84|23264.84|23340.89|23260.89|23345.06|23265.06|23340.89|23260.89|9
1735864790000|2025-01-03 00:39:50|23340.5|23260.5|23338.75|23258.75|23340.52|23260.52|23338.75|23258.75|9
1735864800000|2025-01-03 00:40:00|23337.55|23257.55|23330.2|23250.2|23337.55|23257.55|23330.2|23250.2|10
1735864810000|2025-01-03 00:40:10|23330.13|23250.13|23330.16|23250.16|23330.31|23250.31|23329.9|23249.9|10
1735864820000|2025-01-03 00:40:20|23330.21|23250.21|23330.85|23250.85|23330.88|23250.88|23330.07|23250.07|10
1735864830000|2025-01-03 00:40:30|23332.33|23252.33|23337.05|23257.05|23337.57|23257.57|23332.33|23252.33|9
1735864840000|2025-01-03 00:40:40|23336.51|23256.51|23341.3|23261.3|23341.3|23261.3|23336.47|23256.47|10
1735864850000|2025-01-03 00:40:50|23341.78|23261.78|23341.77|23261.77|23341.94|23261.94|23341.43|23261.43|10
1735864860000|2025-01-03 00:41:00|23341.94|23261.94|23344.14|23264.14|23344.14|23264.14|23341.94|23261.94|10
1735864870000|2025-01-03 00:41:10|23344.24|23264.24|23345.85|23265.85|23346.18|23266.18|23344.24|23264.24|10
1735864880000|2025-01-03 00:41:20|23344.36|23264.36|23344.76|23264.76|23344.84|23264.84|23343.81|23263.81|8
1735864890000|2025-01-03 00:41:30|23345.02|23265.02|23345.04|23265.04|23345.34|23265.34|23344.76|23264.76|10
1735864900000|2025-01-03 00:41:40|23345.13|23265.13|23343.47|23263.47|23345.13|23265.13|23343.47|23263.47|10
1735864910000|2025-01-03 00:41:50|23343.5|23263.5|23341.91|23261.91|23343.57|23263.57|23341.91|23261.91|10
1735864920000|2025-01-03 00:42:00|23341.72|23261.72|23341.09|23261.09|23341.72|23261.72|23341.08|23261.08|10
1735864930000|2025-01-03 00:42:10|23341.24|23261.24|23340.28|23260.28|23341.24|23261.24|23340.28|23260.28|10
1735864940000|2025-01-03 00:42:20|23340.26|23260.26|23338.61|23258.61|23340.26|23260.26|23338.61|23258.61|10
1735864950000|2025-01-03 00:42:30|23338.55|23258.55|23333.5|23253.5|23338.82|23258.82|23333.5|23253.5|10
1735864960000|2025-01-03 00:42:40|23332.88|23252.88|23333.11|23253.11|23333.15|23253.15|23332.81|23252.81|9
1735864970000|2025-01-03 00:42:50|23332.96|23252.96|23334.49|23254.49|23334.49|23254.49|23332.96|23252.96|9
1735864980000|2025-01-03 00:43:00|23334.65|23254.65|23335.33|23255.33|23335.72|23255.72|23334.65|23254.65|10
1735864990000|2025-01-03 00:43:10|23335.2|23255.2|23332.11|23252.11|23335.2|23255.2|23332.11|23252.11|10
1735865000000|2025-01-03 00:43:20|23331.75|23251.75|23331.64|23251.64|23331.85|23251.85|23331.59|23251.59|10
1735865010000|2025-01-03 00:43:30|23330.19|23250.19|23327.68|23247.68|23330.19|23250.19|23327.57|23247.57|9
1735865020000|2025-01-03 00:43:40|23327.95|23247.95|23327.37|23247.37|23327.95|23247.95|23327.01|23247.01|10
1735865030000|2025-01-03 00:43:50|23327.45|23247.45|23328.53|23248.53|23329.26|23249.26|23327.45|23247.45|10
1735865040000|2025-01-03 00:44:00|23328.55|23248.55|23329.07|23249.07|23329.34|23249.34|23328.48|23248.48|10
1735865050000|2025-01-03 00:44:10|23329.04|23249.04|23325.67|23245.67|23329.04|23249.04|23325.64|23245.64|10
1735865060000|2025-01-03 00:44:20|23325.2|23245.2|23323.76|23243.76|23325.56|23245.56|23323.76|23243.76|10
1735865070000|2025-01-03 00:44:30|23323.63|23243.63|23323.53|23243.53|23324.45|23244.45|23323.53|23243.53|10
1735865080000|2025-01-03 00:44:40|23323.5|23243.5|23323.56|23243.56|23323.66|23243.66|23323.18|23243.18|10
1735865090000|2025-01-03 00:44:50|23324.34|23244.34|23324.41|23244.41|23324.84|23244.84|23324.34|23244.34|10
1735865100000|2025-01-03 00:45:00|23323.98|23243.98|23324.62|23244.62|23324.62|23244.62|23323.02|23243.02|10
1735865110000|2025-01-03 00:45:10|23320.66|23240.66|23320.67|23240.67|23321.31|23241.31|23320.49|23240.49|10
1735865120000|2025-01-03 00:45:20|23320.32|23240.32|23320.79|23240.79|23321.12|23241.12|23320.31|23240.31|9
1735865130000|2025-01-03 00:45:30|23320.57|23240.57|23320.72|23240.72|23320.75|23240.75|23320.13|23240.13|9
1735865140000|2025-01-03 00:45:40|23320.62|23240.62|23324.09|23244.09|23324.09|23244.09|23320.62|23240.62|10
1735865150000|2025-01-03 00:45:50|23324|23244|23326.52|23246.52|23326.52|23246.52|23324|23244|9
1735865160000|2025-01-03 00:46:00|23326.47|23246.47|23328.7|23248.7|23328.7|23248.7|23326.44|23246.44|9
1735865170000|2025-01-03 00:46:10|23329.47|23249.47|23337.86|23257.86|23337.86|23257.86|23329.47|23249.47|10
1735865180000|2025-01-03 00:46:20|23337.73|23257.73|23336.91|23256.91|23337.95|23257.95|23336.91|23256.91|10
1735865190000|2025-01-03 00:46:30|23336.86|23256.86|23336.38|23256.38|23336.89|23256.89|23336.37|23256.37|9
1735865200000|2025-01-03 00:46:40|23336.03|23256.03|23337.56|23257.56|23338.34|23258.34|23336.03|23256.03|10
1735865210000|2025-01-03 00:46:50|23337.35|23257.35|23335.88|23255.88|23337.35|23257.35|23335.84|23255.84|9
1735865220000|2025-01-03 00:47:00|23336.01|23256.01|23330.88|23250.88|23336.93|23256.93|23330.88|23250.88|9
1735865230000|2025-01-03 00:47:10|23330.54|23250.54|23328.84|23248.84|23330.54|23250.54|23328.84|23248.84|10
1735865240000|2025-01-03 00:47:20|23328.4|23248.4|23327.25|23247.25|23328.4|23248.4|23327.25|23247.25|10
1735865250000|2025-01-03 00:47:30|23327.23|23247.23|23326.76|23246.76|23327.23|23247.23|23326.58|23246.58|9
1735865260000|2025-01-03 00:47:40|23326.74|23246.74|23327.27|23247.27|23327.3|23247.3|23326.74|23246.74|8
1735865270000|2025-01-03 00:47:50|23327.26|23247.26|23327.12|23247.12|23327.39|23247.39|23327.12|23247.12|10
1735865280000|2025-01-03 00:48:00|23327.09|23247.09|23328.88|23248.88|23328.88|23248.88|23327.09|23247.09|9
1735865290000|2025-01-03 00:48:10|23328.57|23248.57|23326.16|23246.16|23328.57|23248.57|23326.16|23246.16|10
1735865300000|2025-01-03 00:48:20|23326.04|23246.04|23323|23243|23326.04|23246.04|23323|23243|9
1735865310000|2025-01-03 00:48:30|23323.03|23243.03|23322.79|23242.79|23323.21|23243.21|23322.79|23242.79|10
1735865320000|2025-01-03 00:48:40|23322.68|23242.68|23319.53|23239.53|23322.68|23242.68|23319.53|23239.53|10
1735865330000|2025-01-03 00:48:50|23319.59|23239.59|23319.16|23239.16|23319.82|23239.82|23319.03|23239.03|10
1735865340000|2025-01-03 00:49:00|23319.08|23239.08|23318.37|23238.37|23319.08|23239.08|23318.37|23238.37|7
1735865350000|2025-01-03 00:49:10|23318.48|23238.48|23317.81|23237.81|23318.48|23238.48|23317.73|23237.73|10
1735865360000|2025-01-03 00:49:20|23317.2|23237.2|23317.29|23237.29|23317.45|23237.45|23317.06|23237.06|10
1735865370000|2025-01-03 00:49:30|23317.23|23237.23|23316.72|23236.72|23317.23|23237.23|23316.72|23236.72|10
1735865380000|2025-01-03 00:49:40|23316.71|23236.71|23314.48|23234.48|23316.71|23236.71|23314.48|23234.48|10
1735865390000|2025-01-03 00:49:50|23315.67|23235.67|23315.87|23235.87|23315.87|23235.87|23315.65|23235.65|10
1735865400000|2025-01-03 00:50:00|23315.93|23235.93|23312.71|23232.71|23315.93|23235.93|23312.6|23232.6|9
1735865410000|2025-01-03 00:50:10|23312.8|23232.8|23310.06|23230.06|23312.8|23232.8|23309.62|23229.62|10
1735865420000|2025-01-03 00:50:20|23310.08|23230.08|23310.09|23230.09|23310.86|23230.86|23309.78|23229.78|9
1735865430000|2025-01-03 00:50:30|23309.58|23229.58|23306.03|23226.03|23310.14|23230.14|23306.03|23226.03|10
1735865440000|2025-01-03 00:50:40|23304.93|23224.93|23301.2|23221.2|23304.93|23224.93|23301.2|23221.2|10
1735865450000|2025-01-03 00:50:50|23298.89|23218.89|23296.23|23216.23|23299.14|23219.14|23296.12|23216.12|10
1735865460000|2025-01-03 00:51:00|23295.59|23215.59|23293.51|23213.51|23295.59|23215.59|23292.79|23212.79|10
1735865470000|2025-01-03 00:51:10|23293.53|23213.53|23295.31|23215.31|23295.31|23215.31|23292.9|23212.9|9
1735865480000|2025-01-03 00:51:20|23295.49|23215.49|23296.84|23216.84|23296.84|23216.84|23295.49|23215.49|9
1735865490000|2025-01-03 00:51:30|23297.12|23217.12|23297.42|23217.42|23298.29|23218.29|23297.12|23217.12|10
1735865500000|2025-01-03 00:51:40|23297.43|23217.43|23296.02|23216.02|23297.43|23217.43|23295.6|23215.6|9
1735865510000|2025-01-03 00:51:50|23295.83|23215.83|23295.61|23215.61|23296.25|23216.25|23295.61|23215.61|6
1735865520000|2025-01-03 00:52:00|23295.5|23215.5|23295.14|23215.14|23295.65|23215.65|23295.14|23215.14|10
1735865530000|2025-01-03 00:52:10|23295.9|23215.9|23294.49|23214.49|23295.9|23215.9|23294.25|23214.25|10
1735865540000|2025-01-03 00:52:20|23294.5|23214.5|23294.15|23214.15|23294.57|23214.57|23294.13|23214.13|9
1735865550000|2025-01-03 00:52:30|23294.03|23214.03|23293.14|23213.14|23294.28|23214.28|23293.14|23213.14|10
1735865560000|2025-01-03 00:52:40|23293.2|23213.2|23293.76|23213.76|23294.01|23214.01|23292.95|23212.95|9
1735865570000|2025-01-03 00:52:50|23293.71|23213.71|23293.79|23213.79|23294.08|23214.08|23293.71|23213.71|9
1735865580000|2025-01-03 00:53:00|23293.73|23213.73|23293.93|23213.93|23293.93|23213.93|23293.66|23213.66|10
1735865590000|2025-01-03 00:53:10|23293.92|23213.92|23294.41|23214.41|23294.41|23214.41|23293.63|23213.63|9
1735865600000|2025-01-03 00:53:20|23294.37|23214.37|23293.4|23213.4|23294.41|23214.41|23293.38|23213.38|10
1735865610000|2025-01-03 00:53:30|23293.38|23213.38|23293.32|23213.32|23293.43|23213.43|23293.32|23213.32|9
1735865620000|2025-01-03 00:53:40|23293.44|23213.44|23293.33|23213.33|23294.06|23214.06|23293.33|23213.33|7
1735865630000|2025-01-03 00:53:50|23293.39|23213.39|23293.04|23213.04|23293.39|23213.39|23292.68|23212.68|8
1735865640000|2025-01-03 00:54:00|23293.07|23213.07|23293.12|23213.12|23293.12|23213.12|23292.59|23212.59|10
1735865650000|2025-01-03 00:54:10|23292.83|23212.83|23292.52|23212.52|23293.28|23213.28|23292.52|23212.52|9
1735865660000|2025-01-03 00:54:20|23293.19|23213.19|23292.76|23212.76|23293.19|23213.19|23292.7|23212.7|9
1735865670000|2025-01-03 00:54:30|23292.89|23212.89|23293.82|23213.82|23293.82|23213.82|23292.86|23212.86|9
1735865680000|2025-01-03 00:54:40|23293.77|23213.77|23296|23216|23296|23216|23293.77|23213.77|10
1735865690000|2025-01-03 00:54:50|23294.58|23214.58|23294.2|23214.2|23295.05|23215.05|23294.13|23214.13|10
1735865700000|2025-01-03 00:55:00|23294.33|23214.33|23293.79|23213.79|23294.67|23214.67|23293.79|23213.79|10
1735865710000|2025-01-03 00:55:10|23293.76|23213.76|23292.55|23212.55|23293.76|23213.76|23292.55|23212.55|10
1735865720000|2025-01-03 00:55:20|23292.41|23212.41|23291.1|23211.1|23292.53|23212.53|23290.81|23210.81|10
1735865730000|2025-01-03 00:55:30|23291.53|23211.53|23292.14|23212.14|23292.41|23212.41|23291.53|23211.53|9
1735865740000|2025-01-03 00:55:40|23292.27|23212.27|23292.14|23212.14|23292.67|23212.67|23292.14|23212.14|10
1735865750000|2025-01-03 00:55:50|23292.15|23212.15|23291.86|23211.86|23292.23|23212.23|23291.86|23211.86|8
1735865760000|2025-01-03 00:56:00|23291.83|23211.83|23292.12|23212.12|23292.38|23212.38|23291.83|23211.83|7
1735865770000|2025-01-03 00:56:10|23292.01|23212.01|23291.52|23211.52|23292.01|23212.01|23291.23|23211.23|10
1735865780000|2025-01-03 00:56:20|23291.51|23211.51|23291.01|23211.01|23291.59|23211.59|23291.01|23211.01|9
1735865790000|2025-01-03 00:56:30|23290.57|23210.57|23293.84|23213.84|23293.84|23213.84|23290.57|23210.57|9
1735865800000|2025-01-03 00:56:40|23293.79|23213.79|23294.03|23214.03|23294.17|23214.17|23293.79|23213.79|10
1735865810000|2025-01-03 00:56:50|23293.82|23213.82|23295.36|23215.36|23295.36|23215.36|23293.82|23213.82|9
1735865820000|2025-01-03 00:57:00|23295.67|23215.67|23296.17|23216.17|23296.57|23216.57|23295.67|23215.67|9
1735865830000|2025-01-03 00:57:10|23295.95|23215.95|23295.51|23215.51|23296|23216|23295.45|23215.45|10
1735865840000|2025-01-03 00:57:20|23295.53|23215.53|23296.26|23216.26|23296.26|23216.26|23295.53|23215.53|9
1735865850000|2025-01-03 00:57:30|23297.18|23217.18|23297.11|23217.11|23297.6|23217.6|23297.11|23217.11|10
1735865860000|2025-01-03 00:57:40|23297.05|23217.05|23296.96|23216.96|23297.11|23217.11|23296.96|23216.96|10
1735865870000|2025-01-03 00:57:50|23296.9|23216.9|23296.97|23216.97|23297.39|23217.39|23296.9|23216.9|9
1735865880000|2025-01-03 00:58:00|23296.77|23216.77|23297.01|23217.01|23297.23|23217.23|23296.52|23216.52|10
1735865890000|2025-01-03 00:58:10|23297.08|23217.08|23296.67|23216.67|23297.13|23217.13|23296.67|23216.67|9
1735865900000|2025-01-03 00:58:20|23296.58|23216.58|23294.77|23214.77|23296.58|23216.58|23294.77|23214.77|9
1735865910000|2025-01-03 00:58:30|23294.42|23214.42|23294.61|23214.61|23294.61|23214.61|23294.26|23214.26|9
1735865920000|2025-01-03 00:58:40|23294.78|23214.78|23293.64|23213.64|23294.78|23214.78|23293.64|23213.64|8
1735865930000|2025-01-03 00:58:50|23293.68|23213.68|23294.42|23214.42|23294.52|23214.52|23293.68|23213.68|10
1735865940000|2025-01-03 00:59:00|23294.3|23214.3|23294.26|23214.26|23294.64|23214.64|23294.26|23214.26|9
1735865950000|2025-01-03 00:59:10|23293.66|23213.66|23293.17|23213.17|23293.67|23213.67|23292.54|23212.54|10
1735865960000|2025-01-03 00:59:20|23293.04|23213.04|23293.93|23213.93|23293.93|23213.93|23292.76|23212.76|10
1735865970000|2025-01-03 00:59:30|23293.96|23213.96|23294.27|23214.27|23294.46|23214.46|23293.96|23213.96|10
1735865980000|2025-01-03 00:59:40|23294.14|23214.14|23298.33|23218.33|23298.33|23218.33|23293.88|23213.88|10
1735865990000|2025-01-03 00:59:50|23298.29|23218.29|23299.38|23219.38|23299.38|23219.38|23298.29|23218.29|9
1735866000000|2025-01-03 01:00:00|23299.05|23219.05|23299.03|23219.03|23299.1|23219.1|23298.84|23218.84|9
1735866010000|2025-01-03 01:00:10|23299.24|23219.24|23305.92|23225.92|23305.92|23225.92|23297.1|23217.1|10
1735866020000|2025-01-03 01:00:20|23306.49|23226.49|23307.1|23227.1|23307.38|23227.38|23306.28|23226.28|10
1735866030000|2025-01-03 01:00:30|23307.06|23227.06|23301.56|23221.56|23307.06|23227.06|23300.83|23220.83|10
1735866040000|2025-01-03 01:00:40|23301.66|23221.66|23300.3|23220.3|23301.66|23221.66|23300.3|23220.3|10
1735866050000|2025-01-03 01:00:50|23300.14|23220.14|23298.67|23218.67|23300.14|23220.14|23298.5|23218.5|10
1735866060000|2025-01-03 01:01:00|23298.68|23218.68|23299.62|23219.62|23299.78|23219.78|23298.68|23218.68|10
1735866070000|2025-01-03 01:01:10|23298.77|23218.77|23298.38|23218.38|23299.48|23219.48|23298.38|23218.38|10
1735866080000|2025-01-03 01:01:20|23298.11|23218.11|23296.76|23216.76|23298.11|23218.11|23296.11|23216.11|10
1735866090000|2025-01-03 01:01:30|23296.81|23216.81|23295.7|23215.7|23297.1|23217.1|23295.7|23215.7|10
1735866100000|2025-01-03 01:01:40|23295.4|23215.4|23293.5|23213.5|23295.4|23215.4|23293.5|23213.5|10
1735866110000|2025-01-03 01:01:50|23293.18|23213.18|23292.23|23212.23|23293.18|23213.18|23292.23|23212.23|10
1735866120000|2025-01-03 01:02:00|23291.88|23211.88|23290.65|23210.65|23292.76|23212.76|23290.65|23210.65|10
1735866130000|2025-01-03 01:02:10|23290.82|23210.82|23291.36|23211.36|23291.68|23211.68|23290.82|23210.82|10
1735866140000|2025-01-03 01:02:20|23291.37|23211.37|23291.46|23211.46|23291.57|23211.57|23291.24|23211.24|9
1735866150000|2025-01-03 01:02:30|23291.54|23211.54|23289.22|23209.22|23291.69|23211.69|23289.22|23209.22|10
1735866160000|2025-01-03 01:02:40|23289.32|23209.32|23287.14|23207.14|23289.32|23209.32|23287.14|23207.14|10
1735866170000|2025-01-03 01:02:50|23286.85|23206.85|23287.09|23207.09|23287.09|23207.09|23286.7|23206.7|9
1735866180000|2025-01-03 01:03:00|23287.05|23207.05|23285.09|23205.09|23287.05|23207.05|23284.82|23204.82|10
1735866190000|2025-01-03 01:03:10|23285.06|23205.06|23285.68|23205.68|23285.68|23205.68|23285.04|23205.04|10
1735866200000|2025-01-03 01:03:20|23285.83|23205.83|23287.33|23207.33|23287.33|23207.33|23285.83|23205.83|10
1735866210000|2025-01-03 01:03:30|23287.85|23207.85|23288.38|23208.38|23288.71|23208.71|23287.85|23207.85|10
1735866220000|2025-01-03 01:03:40|23288.41|23208.41|23286.68|23206.68|23288.55|23208.55|23286.68|23206.68|10
1735866230000|2025-01-03 01:03:50|23286.57|23206.57|23282.54|23202.54|23286.57|23206.57|23282.54|23202.54|9
1735866240000|2025-01-03 01:04:00|23282.32|23202.32|23281.5|23201.5|23282.39|23202.39|23281.38|23201.38|10
1735866250000|2025-01-03 01:04:10|23281.89|23201.89|23278.45|23198.45|23281.98|23201.98|23278.45|23198.45|10
1735866260000|2025-01-03 01:04:20|23278.42|23198.42|23279.2|23199.2|23279.36|23199.36|23277.78|23197.78|10
1735866270000|2025-01-03 01:04:30|23279.15|23199.15|23279.29|23199.29|23279.34|23199.34|23278.97|23198.97|10
1735866280000|2025-01-03 01:04:40|23279.33|23199.33|23279.09|23199.09|23279.33|23199.33|23279.09|23199.09|8
1735866290000|2025-01-03 01:04:50|23279.06|23199.06|23279.64|23199.64|23279.64|23199.64|23279.06|23199.06|10
1735866300000|2025-01-03 01:05:00|23279.62|23199.62|23278.8|23198.8|23279.95|23199.95|23278.8|23198.8|10
1735866310000|2025-01-03 01:05:10|23278.54|23198.54|23277.23|23197.23|23278.54|23198.54|23277.23|23197.23|10
1735866320000|2025-01-03 01:05:20|23277.2|23197.2|23275.85|23195.85|23277.2|23197.2|23275.85|23195.85|10
1735866330000|2025-01-03 01:05:30|23275.69|23195.69|23274.28|23194.28|23275.74|23195.74|23274.28|23194.28|9
1735866340000|2025-01-03 01:05:40|23273.38|23193.38|23271.74|23191.74|23273.38|23193.38|23271.74|23191.74|10
1735866350000|2025-01-03 01:05:50|23272.03|23192.03|23271.8|23191.8|23272.21|23192.21|23271.72|23191.72|9
1735866360000|2025-01-03 01:06:00|23271.9|23191.9|23274.16|23194.16|23274.16|23194.16|23271.9|23191.9|10
1735866370000|2025-01-03 01:06:10|23274.42|23194.42|23275.38|23195.38|23275.38|23195.38|23273.84|23193.84|10
1735866380000|2025-01-03 01:06:20|23276.03|23196.03|23277.54|23197.54|23277.54|23197.54|23276.03|23196.03|10
1735866390000|2025-01-03 01:06:30|23277.22|23197.22|23279.83|23199.83|23279.83|23199.83|23277.22|23197.22|10
1735866400000|2025-01-03 01:06:40|23279.8|23199.8|23280.42|23200.42|23280.45|23200.45|23279.59|23199.59|10
1735866410000|2025-01-03 01:06:50|23280.25|23200.25|23281.7|23201.7|23281.86|23201.86|23280.25|23200.25|10
1735866420000|2025-01-03 01:07:00|23281.71|23201.71|23279.76|23199.76|23281.71|23201.71|23279.64|23199.64|10
1735866430000|2025-01-03 01:07:10|23279.81|23199.81|23278.97|23198.97|23279.81|23199.81|23278.96|23198.96|10
1735866440000|2025-01-03 01:07:20|23278.93|23198.93|23281|23201|23281|23201|23278.93|23198.93|9
1735866450000|2025-01-03 01:07:30|23280.95|23200.95|23284.45|23204.45|23285.18|23205.18|23280.93|23200.93|9
1735866460000|2025-01-03 01:07:40|23284.41|23204.41|23279.47|23199.47|23284.43|23204.43|23279.47|23199.47|10
1735866470000|2025-01-03 01:07:50|23279.31|23199.31|23276.82|23196.82|23279.31|23199.31|23276.82|23196.82|10
1735866480000|2025-01-03 01:08:00|23276.49|23196.49|23274.26|23194.26|23276.49|23196.49|23273.27|23193.27|10
1735866490000|2025-01-03 01:08:10|23274.24|23194.24|23272.22|23192.22|23274.24|23194.24|23272.22|23192.22|8
1735866500000|2025-01-03 01:08:20|23271.89|23191.89|23270.89|23190.89|23271.89|23191.89|23270.35|23190.35|10
1735866510000|2025-01-03 01:08:30|23270.91|23190.91|23268.5|23188.5|23270.99|23190.99|23268.12|23188.12|10
1735866520000|2025-01-03 01:08:40|23268.49|23188.49|23266.37|23186.37|23268.49|23188.49|23265.86|23185.86|9
1735866530000|2025-01-03 01:08:50|23266.38|23186.38|23264.5|23184.5|23266.64|23186.64|23264.5|23184.5|10
1735866540000|2025-01-03 01:09:00|23264.47|23184.47|23266.95|23186.95|23266.95|23186.95|23264|23184|10
1735866550000|2025-01-03 01:09:10|23267.19|23187.19|23270.26|23190.26|23270.26|23190.26|23267.19|23187.19|10
1735866560000|2025-01-03 01:09:20|23270.35|23190.35|23269.57|23189.57|23270.8|23190.8|23269.57|23189.57|10
1735866570000|2025-01-03 01:09:30|23269.67|23189.67|23271.41|23191.41|23271.41|23191.41|23269.64|23189.64|10
1735866580000|2025-01-03 01:09:40|23271.49|23191.49|23272.59|23192.59|23272.9|23192.9|23271.49|23191.49|8
1735866590000|2025-01-03 01:09:50|23272.46|23192.46|23269.36|23189.36|23272.46|23192.46|23269.36|23189.36|10
1735866600000|2025-01-03 01:10:00|23268.87|23188.87|23267.24|23187.24|23268.87|23188.87|23267.24|23187.24|10
1735866610000|2025-01-03 01:10:10|23266.41|23186.41|23264.15|23184.15|23266.58|23186.58|23264.15|23184.15|9
1735866620000|2025-01-03 01:10:20|23264.11|23184.11|23259.27|23179.27|23264.11|23184.11|23259.27|23179.27|10
1735866630000|2025-01-03 01:10:30|23259.36|23179.36|23255.46|23175.46|23259.36|23179.36|23255.46|23175.46|10
1735866640000|2025-01-03 01:10:40|23254.66|23174.66|23254.59|23174.59|23255.02|23175.02|23254.35|23174.35|10
1735866650000|2025-01-03 01:10:50|23254.74|23174.74|23253.46|23173.46|23255.08|23175.08|23253.42|23173.42|10
1735866660000|2025-01-03 01:11:00|23253.29|23173.29|23250.27|23170.27|23253.29|23173.29|23250.27|23170.27|9
1735866670000|2025-01-03 01:11:10|23250.15|23170.15|23245.44|23165.44|23250.15|23170.15|23245.44|23165.44|10
1735866680000|2025-01-03 01:11:20|23244.14|23164.14|23242.97|23162.97|23244.14|23164.14|23242.76|23162.76|10
1735866690000|2025-01-03 01:11:30|23242.98|23162.98|23242.97|23162.97|23243.01|23163.01|23242.41|23162.41|10
1735866700000|2025-01-03 01:11:40|23242.67|23162.67|23241.6|23161.6|23242.71|23162.71|23241.6|23161.6|10
1735866710000|2025-01-03 01:11:50|23241.54|23161.54|23237.33|23157.33|23241.54|23161.54|23237.33|23157.33|10
1735866720000|2025-01-03 01:12:00|23237.2|23157.2|23236|23156|23237.35|23157.35|23236|23156|10
1735866730000|2025-01-03 01:12:10|23236.47|23156.47|23232.12|23152.12|23236.47|23156.47|23231.04|23151.04|10
1735866740000|2025-01-03 01:12:20|23233.03|23153.03|23236.79|23156.79|23236.79|23156.79|23233.03|23153.03|10
1735866750000|2025-01-03 01:12:30|23236.56|23156.56|23237.28|23157.28|23237.29|23157.29|23235.79|23155.79|10
1735866760000|2025-01-03 01:12:40|23237.24|23157.24|23239.34|23159.34|23239.34|23159.34|23236.89|23156.89|10
1735866770000|2025-01-03 01:12:50|23239.32|23159.32|23239.14|23159.14|23240.49|23160.49|23239.14|23159.14|10
1735866780000|2025-01-03 01:13:00|23237.98|23157.98|23236.42|23156.42|23237.98|23157.98|23236.42|23156.42|8
1735866790000|2025-01-03 01:13:10|23235.19|23155.19|23234.56|23154.56|23235.27|23155.27|23234.56|23154.56|10
1735866800000|2025-01-03 01:13:20|23234.57|23154.57|23232.65|23152.65|23234.57|23154.57|23232.25|23152.25|10
1735866810000|2025-01-03 01:13:30|23232.28|23152.28|23233|23153|23233.45|23153.45|23231.99|23151.99|10
1735866820000|2025-01-03 01:13:40|23231.39|23151.39|23230.05|23150.05|23231.39|23151.39|23229.9|23149.9|10
1735866830000|2025-01-03 01:13:50|23229.37|23149.37|23228.76|23148.76|23229.64|23149.64|23228.76|23148.76|10
1735866840000|2025-01-03 01:14:00|23228.85|23148.85|23227.69|23147.69|23228.85|23148.85|23227.69|23147.69|10
1735866850000|2025-01-03 01:14:10|23227.87|23147.87|23227.18|23147.18|23227.97|23147.97|23226.78|23146.78|9
1735866860000|2025-01-03 01:14:20|23227.24|23147.24|23227.22|23147.22|23227.97|23147.97|23227.22|23147.22|10
1735866870000|2025-01-03 01:14:30|23227.25|23147.25|23228.31|23148.31|23228.31|23148.31|23227.25|23147.25|10
1735866880000|2025-01-03 01:14:40|23228.33|23148.33|23228.77|23148.77|23228.87|23148.87|23228.24|23148.24|10
1735866890000|2025-01-03 01:14:50|23229.07|23149.07|23228.08|23148.08|23229.07|23149.07|23227.65|23147.65|9
1735866900000|2025-01-03 01:15:00|23228.3|23148.3|23229.63|23149.63|23230.8|23150.8|23228.3|23148.3|10
1735866910000|2025-01-03 01:15:10|23229.49|23149.49|23227.96|23147.96|23229.49|23149.49|23227.96|23147.96|9
1735866920000|2025-01-03 01:15:20|23228.39|23148.39|23230.84|23150.84|23230.84|23150.84|23228.25|23148.25|10
1735866930000|2025-01-03 01:15:30|23232.17|23152.17|23231.85|23151.85|23232.43|23152.43|23231.8|23151.8|9
1735866940000|2025-01-03 01:15:40|23231.8|23151.8|23230.43|23150.43|23232.09|23152.09|23230.43|23150.43|10
1735866950000|2025-01-03 01:15:50|23230.34|23150.34|23227.49|23147.49|23230.34|23150.34|23227.49|23147.49|9
1735866960000|2025-01-03 01:16:00|23226.86|23146.86|23223.04|23143.04|23226.86|23146.86|23223.04|23143.04|9
1735866970000|2025-01-03 01:16:10|23222.49|23142.49|23222.16|23142.16|23222.57|23142.57|23221.76|23141.76|10
1735866980000|2025-01-03 01:16:20|23222.91|23142.91|23223.02|23143.02|23223.07|23143.07|23222.55|23142.55|10
1735866990000|2025-01-03 01:16:30|23223.44|23143.44|23225.78|23145.78|23225.86|23145.86|23223.44|23143.44|10
1735867000000|2025-01-03 01:16:40|23225.53|23145.53|23227.1|23147.1|23227.1|23147.1|23225.53|23145.53|9
1735867010000|2025-01-03 01:16:50|23226.97|23146.97|23228.77|23148.77|23228.77|23148.77|23226.78|23146.78|10
1735867020000|2025-01-03 01:17:00|23228.88|23148.88|23234.88|23154.88|23234.88|23154.88|23228.88|23148.88|10
1735867030000|2025-01-03 01:17:10|23234.77|23154.77|23232.7|23152.7|23234.77|23154.77|23232.7|23152.7|10
1735867040000|2025-01-03 01:17:20|23232.55|23152.55|23231.81|23151.81|23232.55|23152.55|23230.35|23150.35|10
1735867050000|2025-01-03 01:17:30|23231.98|23151.98|23229.99|23149.99|23231.98|23151.98|23229.43|23149.43|10
1735867060000|2025-01-03 01:17:40|23229.84|23149.84|23228.41|23148.41|23230.02|23150.02|23228.41|23148.41|10
1735867070000|2025-01-03 01:17:50|23228.51|23148.51|23228.41|23148.41|23228.81|23148.81|23228.41|23148.41|8
1735867080000|2025-01-03 01:18:00|23228.43|23148.43|23229.65|23149.65|23229.83|23149.83|23228.43|23148.43|10
1735867090000|2025-01-03 01:18:10|23230.17|23150.17|23230.15|23150.15|23230.69|23150.69|23230.02|23150.02|9
1735867100000|2025-01-03 01:18:20|23230.21|23150.21|23228.52|23148.52|23230.21|23150.21|23227.57|23147.57|10
1735867110000|2025-01-03 01:18:30|23228.97|23148.97|23230.26|23150.26|23230.32|23150.32|23228.94|23148.94|9
1735867120000|2025-01-03 01:18:40|23230.05|23150.05|23226.77|23146.77|23230.05|23150.05|23226.77|23146.77|10
1735867130000|2025-01-03 01:18:50|23226.69|23146.69|23226.94|23146.94|23227.13|23147.13|23226.69|23146.69|10
1735867140000|2025-01-03 01:19:00|23226.84|23146.84|23230.11|23150.11|23230.11|23150.11|23226.84|23146.84|10
1735867150000|2025-01-03 01:19:10|23229.91|23149.91|23232.19|23152.19|23232.19|23152.19|23229.35|23149.35|10
1735867160000|2025-01-03 01:19:20|23232.23|23152.23|23232.29|23152.29|23232.29|23152.29|23232.03|23152.03|10
1735867170000|2025-01-03 01:19:30|23232.28|23152.28|23232.61|23152.61|23233.06|23153.06|23232.28|23152.28|10
1735867180000|2025-01-03 01:19:40|23232.21|23152.21|23233.06|23153.06|23233.11|23153.11|23232.21|23152.21|10
1735867190000|2025-01-03 01:19:50|23233.02|23153.02|23233.7|23153.7|23234.33|23154.33|23233.02|23153.02|10
1735867200000|2025-01-03 01:20:00|23233.72|23153.72|23232.88|23152.88|23233.72|23153.72|23231.94|23151.94|9
1735867210000|2025-01-03 01:20:10|23232.89|23152.89|23233.13|23153.13|23233.19|23153.19|23232.68|23152.68|9
1735867220000|2025-01-03 01:20:20|23232.67|23152.67|23232.64|23152.64|23232.72|23152.72|23232.09|23152.09|10
1735867230000|2025-01-03 01:20:30|23232.53|23152.53|23231.37|23151.37|23232.62|23152.62|23231.37|23151.37|9
1735867240000|2025-01-03 01:20:40|23231.38|23151.38|23237.56|23157.56|23237.56|23157.56|23231.27|23151.27|10
1735867250000|2025-01-03 01:20:50|23238.09|23158.09|23244.89|23164.89|23244.89|23164.89|23238.09|23158.09|10
1735867260000|2025-01-03 01:21:00|23245.07|23165.07|23248.4|23168.4|23248.42|23168.42|23244.58|23164.58|10
1735867270000|2025-01-03 01:21:10|23248.43|23168.43|23248.68|23168.68|23248.68|23168.68|23247.37|23167.37|10
1735867280000|2025-01-03 01:21:20|23248.87|23168.87|23251.35|23171.35|23251.81|23171.81|23248.87|23168.87|10
1735867290000|2025-01-03 01:21:30|23250.81|23170.81|23248.32|23168.32|23250.81|23170.81|23248.32|23168.32|10
1735867300000|2025-01-03 01:21:40|23248.21|23168.21|23246.85|23166.85|23248.21|23168.21|23246.56|23166.56|10
1735867310000|2025-01-03 01:21:50|23247.1|23167.1|23246.21|23166.21|23247.14|23167.14|23246.21|23166.21|10
1735867320000|2025-01-03 01:22:00|23246.01|23166.01|23248.85|23168.85|23250.42|23170.42|23246.01|23166.01|10
1735867330000|2025-01-03 01:22:10|23249.09|23169.09|23253.53|23173.53|23253.6|23173.6|23249.09|23169.09|10
1735867340000|2025-01-03 01:22:20|23254.51|23174.51|23255.92|23175.92|23256.18|23176.18|23254.01|23174.01|10
1735867350000|2025-01-03 01:22:30|23255.75|23175.75|23252.68|23172.68|23255.76|23175.76|23252.68|23172.68|10
1735867360000|2025-01-03 01:22:40|23252.38|23172.38|23251.85|23171.85|23252.98|23172.98|23251.85|23171.85|10
1735867370000|2025-01-03 01:22:50|23251.65|23171.65|23249.61|23169.61|23251.81|23171.81|23249.61|23169.61|9
1735867380000|2025-01-03 01:23:00|23249.41|23169.41|23249.17|23169.17|23249.41|23169.41|23248.87|23168.87|10
1735867390000|2025-01-03 01:23:10|23249.48|23169.48|23248.89|23168.89|23249.71|23169.71|23248.65|23168.65|10
1735867400000|2025-01-03 01:23:20|23249.23|23169.23|23249.27|23169.27|23249.27|23169.27|23248.47|23168.47|10
1735867410000|2025-01-03 01:23:30|23249.38|23169.38|23247.54|23167.54|23249.79|23169.79|23247.54|23167.54|9
1735867420000|2025-01-03 01:23:40|23247.95|23167.95|23250.56|23170.56|23250.56|23170.56|23247.95|23167.95|9
1735867430000|2025-01-03 01:23:50|23250.57|23170.57|23254.45|23174.45|23254.45|23174.45|23250.57|23170.57|9
1735867440000|2025-01-03 01:24:00|23255.52|23175.52|23259.19|23179.19|23259.19|23179.19|23255.34|23175.34|10
1735867450000|2025-01-03 01:24:10|23259.85|23179.85|23260.52|23180.52|23260.82|23180.82|23259.85|23179.85|10
1735867460000|2025-01-03 01:24:20|23260.64|23180.64|23260.26|23180.26|23261.88|23181.88|23260.25|23180.25|10
1735867470000|2025-01-03 01:24:30|23260.34|23180.34|23262.34|23182.34|23262.4|23182.4|23260.34|23180.34|10
1735867480000|2025-01-03 01:24:40|23262.94|23182.94|23264.3|23184.3|23264.3|23184.3|23262.72|23182.72|10
1735867490000|2025-01-03 01:24:50|23266.03|23186.03|23267.26|23187.26|23267.26|23187.26|23266.03|23186.03|10
1735867500000|2025-01-03 01:25:00|23267.43|23187.43|23271.27|23191.27|23271.27|23191.27|23267.43|23187.43|10
1735867510000|2025-01-03 01:25:10|23271.7|23191.7|23276.99|23196.99|23276.99|23196.99|23271.7|23191.7|10
1735867520000|2025-01-03 01:25:20|23277.92|23197.92|23276.89|23196.89|23277.92|23197.92|23276.31|23196.31|10
1735867530000|2025-01-03 01:25:30|23277.2|23197.2|23277.15|23197.15|23278.35|23198.35|23277.15|23197.15|10
1735867540000|2025-01-03 01:25:40|23276.72|23196.72|23273.91|23193.91|23276.72|23196.72|23273.08|23193.08|10
1735867550000|2025-01-03 01:25:50|23273.86|23193.86|23273.45|23193.45|23273.86|23193.86|23273.16|23193.16|9
1735867560000|2025-01-03 01:26:00|23273.19|23193.19|23272.23|23192.23|23273.19|23193.19|23272.07|23192.07|10
1735867570000|2025-01-03 01:26:10|23271.18|23191.18|23267.32|23187.32|23271.18|23191.18|23267.32|23187.32|10
1735867580000|2025-01-03 01:26:20|23267.34|23187.34|23270.5|23190.5|23270.5|23190.5|23267.34|23187.34|10
1735867590000|2025-01-03 01:26:30|23270.59|23190.59|23271.09|23191.09|23271.09|23191.09|23270.4|23190.4|10
1735867600000|2025-01-03 01:26:40|23271.27|23191.27|23272.89|23192.89|23272.9|23192.9|23271.27|23191.27|10
1735867610000|2025-01-03 01:26:50|23272.91|23192.91|23273|23193|23273.37|23193.37|23272.53|23192.53|10
1735867620000|2025-01-03 01:27:00|23272.8|23192.8|23268.45|23188.45|23272.8|23192.8|23268.12|23188.12|10
1735867630000|2025-01-03 01:27:10|23268.22|23188.22|23271.25|23191.25|23271.25|23191.25|23267.91|23187.91|9
1735867640000|2025-01-03 01:27:20|23271.29|23191.29|23278.08|23198.08|23278.08|23198.08|23271.29|23191.29|10
1735867650000|2025-01-03 01:27:30|23278.04|23198.04|23279.85|23199.85|23279.88|23199.88|23278.04|23198.04|10
1735867660000|2025-01-03 01:27:40|23279.86|23199.86|23280.34|23200.34|23281.43|23201.43|23279.86|23199.86|10
1735867670000|2025-01-03 01:27:50|23280.3|23200.3|23278.98|23198.98|23280.38|23200.38|23278.95|23198.95|9
1735867680000|2025-01-03 01:28:00|23278.95|23198.95|23278.42|23198.42|23279.17|23199.17|23278.18|23198.18|9
1735867690000|2025-01-03 01:28:10|23278.51|23198.51|23278.44|23198.44|23278.58|23198.58|23277.32|23197.32|10
1735867700000|2025-01-03 01:28:20|23278.52|23198.52|23280.45|23200.45|23280.45|23200.45|23278.52|23198.52|10
1735867710000|2025-01-03 01:28:30|23280.67|23200.67|23282.14|23202.14|23282.3|23202.3|23280.67|23200.67|10
1735867720000|2025-01-03 01:28:40|23282.13|23202.13|23281.8|23201.8|23282.13|23202.13|23281.62|23201.62|10
1735867730000|2025-01-03 01:28:50|23281.79|23201.79|23280.43|23200.43|23281.83|23201.83|23280.27|23200.27|8
1735867740000|2025-01-03 01:29:00|23280.22|23200.22|23280.44|23200.44|23280.44|23200.44|23279.32|23199.32|10
1735867750000|2025-01-03 01:29:10|23281.15|23201.15|23281.14|23201.14|23281.17|23201.17|23280.85|23200.85|9
1735867760000|2025-01-03 01:29:20|23281.06|23201.06|23280.78|23200.78|23281.06|23201.06|23280.63|23200.63|10
1735867770000|2025-01-03 01:29:30|23280.71|23200.71|23283.58|23203.58|23283.58|23203.58|23280.71|23200.71|9
1735867780000|2025-01-03 01:29:40|23283.71|23203.71|23285.45|23205.45|23285.45|23205.45|23283.71|23203.71|10
1735867790000|2025-01-03 01:29:50|23285.81|23205.81|23285.71|23205.71|23285.94|23205.94|23285.71|23205.71|10
1735867800000|2025-01-03 01:30:00|23285.8|23205.8|23294.31|23214.31|23294.31|23214.31|23285.8|23205.8|9
1735867810000|2025-01-03 01:30:10|23294.39|23214.39|23293.2|23213.2|23294.45|23214.45|23293.2|23213.2|9
1735867820000|2025-01-03 01:30:20|23292.43|23212.43|23293.76|23213.76|23294.08|23214.08|23292.43|23212.43|10
1735867830000|2025-01-03 01:30:30|23293.31|23213.31|23292.81|23212.81|23293.31|23213.31|23292.72|23212.72|10
1735867840000|2025-01-03 01:30:40|23292.63|23212.63|23290.82|23210.82|23292.63|23212.63|23290.31|23210.31|10
1735867850000|2025-01-03 01:30:50|23290.57|23210.57|23290.36|23210.36|23290.57|23210.57|23289.18|23209.18|10
1735867860000|2025-01-03 01:31:00|23290.28|23210.28|23289.87|23209.87|23290.28|23210.28|23289.66|23209.66|10
1735867870000|2025-01-03 01:31:10|23289.72|23209.72|23289.87|23209.87|23289.9|23209.9|23289.61|23209.61|10
1735867880000|2025-01-03 01:31:20|23290.23|23210.23|23291.25|23211.25|23291.25|23211.25|23290.23|23210.23|10
1735867890000|2025-01-03 01:31:30|23291.43|23211.43|23291.5|23211.5|23291.5|23211.5|23291.12|23211.12|10
1735867900000|2025-01-03 01:31:40|23291.6|23211.6|23290.87|23210.87|23291.6|23211.6|23290.72|23210.72|9
1735867910000|2025-01-03 01:31:50|23290.61|23210.61|23287.41|23207.41|23290.61|23210.61|23287.41|23207.41|10
1735867920000|2025-01-03 01:32:00|23287.39|23207.39|23285.67|23205.67|23287.39|23207.39|23285.38|23205.38|10
1735867930000|2025-01-03 01:32:10|23285.18|23205.18|23278.04|23198.04|23285.18|23205.18|23278.04|23198.04|10
1735867940000|2025-01-03 01:32:20|23277.6|23197.6|23276.25|23196.25|23277.6|23197.6|23276.17|23196.17|10
1735867950000|2025-01-03 01:32:30|23276.3|23196.3|23275.6|23195.6|23276.32|23196.32|23275.6|23195.6|10
1735867960000|2025-01-03 01:32:40|23275.58|23195.58|23275.87|23195.87|23275.87|23195.87|23275.21|23195.21|8
1735867970000|2025-01-03 01:32:50|23275.23|23195.23|23274.55|23194.55|23275.41|23195.41|23274.55|23194.55|10
1735867980000|2025-01-03 01:33:00|23274.52|23194.52|23273.04|23193.04|23274.61|23194.61|23273.04|23193.04|10
1735867990000|2025-01-03 01:33:10|23273|23193|23273.73|23193.73|23273.73|23193.73|23272.97|23192.97|10
1735868000000|2025-01-03 01:33:20|23273.75|23193.75|23271.48|23191.48|23273.76|23193.76|23271.48|23191.48|9
1735868010000|2025-01-03 01:33:30|23271.52|23191.52|23271.96|23191.96|23272.1|23192.1|23271.52|23191.52|9
1735868020000|2025-01-03 01:33:40|23272.01|23192.01|23271.66|23191.66|23272.01|23192.01|23271.66|23191.66|10
1735868030000|2025-01-03 01:33:50|23271.75|23191.75|23272.22|23192.22|23272.22|23192.22|23271.62|23191.62|7
1735868040000|2025-01-03 01:34:00|23272.2|23192.2|23269.97|23189.97|23272.63|23192.63|23269.97|23189.97|10
1735868050000|2025-01-03 01:34:10|23269.8|23189.8|23268.79|23188.79|23269.84|23189.84|23267.65|23187.65|9
1735868060000|2025-01-03 01:34:20|23268.78|23188.78|23266.82|23186.82|23268.78|23188.78|23266.38|23186.38|9
1735868070000|2025-01-03 01:34:30|23266.76|23186.76|23267.67|23187.67|23267.67|23187.67|23266.76|23186.76|10
1735868080000|2025-01-03 01:34:40|23268.07|23188.07|23267.78|23187.78|23268.6|23188.6|23267.78|23187.78|10
1735868090000|2025-01-03 01:34:50|23267.66|23187.66|23267.6|23187.6|23267.86|23187.86|23267.59|23187.59|10
1735868100000|2025-01-03 01:35:00|23267.73|23187.73|23268.16|23188.16|23268.6|23188.6|23267.73|23187.73|10
1735868110000|2025-01-03 01:35:10|23268.39|23188.39|23269.46|23189.46|23269.6|23189.6|23268.39|23188.39|10
1735868120000|2025-01-03 01:35:20|23269.45|23189.45|23270.85|23190.85|23270.88|23190.88|23269.45|23189.45|9
1735868130000|2025-01-03 01:35:30|23270.84|23190.84|23269.68|23189.68|23270.86|23190.86|23269.68|23189.68|10
1735868140000|2025-01-03 01:35:40|23269.35|23189.35|23267.91|23187.91|23269.64|23189.64|23267.91|23187.91|10
1735868150000|2025-01-03 01:35:50|23267.82|23187.82|23265.49|23185.49|23267.82|23187.82|23265.24|23185.24|10
1735868160000|2025-01-03 01:36:00|23265.56|23185.56|23263.85|23183.85|23265.56|23185.56|23263.85|23183.85|10
1735868170000|2025-01-03 01:36:10|23263.88|23183.88|23263.72|23183.72|23263.88|23183.88|23262.49|23182.49|9
1735868180000|2025-01-03 01:36:20|23263.53|23183.53|23263.59|23183.59|23264.27|23184.27|23263.5|23183.5|10
1735868190000|2025-01-03 01:36:30|23263.62|23183.62|23261.32|23181.32|23263.73|23183.73|23261.14|23181.14|10
1735868200000|2025-01-03 01:36:40|23260.86|23180.86|23258.44|23178.44|23260.93|23180.93|23258.44|23178.44|10
1735868210000|2025-01-03 01:36:50|23258.17|23178.17|23256.82|23176.82|23258.17|23178.17|23255.85|23175.85|10
1735868220000|2025-01-03 01:37:00|23256.85|23176.85|23253.07|23173.07|23256.85|23176.85|23253.07|23173.07|10
1735868230000|2025-01-03 01:37:10|23251.04|23171.04|23250.74|23170.74|23251.45|23171.45|23250.74|23170.74|10
1735868240000|2025-01-03 01:37:20|23250.67|23170.67|23249.8|23169.8|23251.27|23171.27|23249.8|23169.8|8
1735868250000|2025-01-03 01:37:30|23249.58|23169.58|23249|23169|23249.58|23169.58|23248.81|23168.81|10
1735868260000|2025-01-03 01:37:40|23248.89|23168.89|23249.08|23169.08|23249.55|23169.55|23248.89|23168.89|10
1735868270000|2025-01-03 01:37:50|23249.35|23169.35|23247.54|23167.54|23249.35|23169.35|23247.54|23167.54|10
1735868280000|2025-01-03 01:38:00|23247.56|23167.56|23247.62|23167.62|23247.62|23167.62|23247.17|23167.17|9
1735868290000|2025-01-03 01:38:10|23246.58|23166.58|23246.47|23166.47|23246.58|23166.58|23245.86|23165.86|10
1735868300000|2025-01-03 01:38:20|23246.5|23166.5|23245.94|23165.94|23246.5|23166.5|23245.41|23165.41|10
1735868310000|2025-01-03 01:38:30|23245.92|23165.92|23245.29|23165.29|23246.11|23166.11|23245.29|23165.29|10
1735868320000|2025-01-03 01:38:40|23245.26|23165.26|23245.44|23165.44|23245.44|23165.44|23245.17|23165.17|8
1735868330000|2025-01-03 01:38:50|23245.34|23165.34|23245.16|23165.16|23245.39|23165.39|23245.11|23165.11|9
1735868340000|2025-01-03 01:39:00|23245.11|23165.11|23245.49|23165.49|23245.49|23165.49|23244.85|23164.85|9
1735868350000|2025-01-03 01:39:10|23245.59|23165.59|23245.41|23165.41|23245.75|23165.75|23245.12|23165.12|10
1735868360000|2025-01-03 01:39:20|23245.52|23165.52|23244.45|23164.45|23245.54|23165.54|23243.67|23163.67|10
1735868370000|2025-01-03 01:39:30|23244.46|23164.46|23248.01|23168.01|23248.01|23168.01|23244.46|23164.46|9
1735868380000|2025-01-03 01:39:40|23248.87|23168.87|23249.25|23169.25|23249.38|23169.38|23248.85|23168.85|9
1735868390000|2025-01-03 01:39:50|23249.33|23169.33|23253.69|23173.69|23253.77|23173.77|23249.33|23169.33|9
1735868400000|2025-01-03 01:40:00|23250.52|23170.52|23249.72|23169.72|23250.53|23170.53|23249.72|23169.72|10
1735868410000|2025-01-03 01:40:10|23249.71|23169.71|23251.1|23171.1|23251.1|23171.1|23249.71|23169.71|10
1735868420000|2025-01-03 01:40:20|23251.02|23171.02|23250.74|23170.74|23251.02|23171.02|23250.54|23170.54|9
1735868430000|2025-01-03 01:40:30|23250.63|23170.63|23249.54|23169.54|23250.63|23170.63|23249.54|23169.54|10
1735868440000|2025-01-03 01:40:40|23249.52|23169.52|23248.5|23168.5|23249.52|23169.52|23248.5|23168.5|9
1735868450000|2025-01-03 01:40:50|23248.51|23168.51|23248.83|23168.83|23249.03|23169.03|23248.31|23168.31|10
1735868460000|2025-01-03 01:41:00|23248.73|23168.73|23247.26|23167.26|23248.73|23168.73|23247.26|23167.26|10
1735868470000|2025-01-03 01:41:10|23247.31|23167.31|23246.35|23166.35|23247.31|23167.31|23246.03|23166.03|10
1735868480000|2025-01-03 01:41:20|23246.41|23166.41|23246.36|23166.36|23246.51|23166.51|23246.36|23166.36|8
1735868490000|2025-01-03 01:41:30|23246.3|23166.3|23243.27|23163.27|23246.3|23166.3|23243.12|23163.12|10
1735868500000|2025-01-03 01:41:40|23243.56|23163.56|23241.17|23161.17|23243.56|23163.56|23241.17|23161.17|10
1735868510000|2025-01-03 01:41:50|23241.1|23161.1|23241.37|23161.37|23241.7|23161.7|23241.1|23161.1|9
1735868520000|2025-01-03 01:42:00|23241.43|23161.43|23242.18|23162.18|23242.18|23162.18|23240.64|23160.64|8
1735868530000|2025-01-03 01:42:10|23240.43|23160.43|23250.1|23170.1|23250.25|23170.25|23240.43|23160.43|10
1735868540000|2025-01-03 01:42:20|23249.66|23169.66|23242.24|23162.24|23250.36|23170.36|23242.21|23162.21|10
1735868550000|2025-01-03 01:42:30|23242.15|23162.15|23243.19|23163.19|23243.19|23163.19|23241.89|23161.89|9
1735868560000|2025-01-03 01:42:40|23243.27|23163.27|23244.61|23164.61|23244.61|23164.61|23243.27|23163.27|8
1735868570000|2025-01-03 01:42:50|23244.62|23164.62|23245.74|23165.74|23245.74|23165.74|23244.54|23164.54|10
1735868580000|2025-01-03 01:43:00|23245.92|23165.92|23246.55|23166.55|23246.71|23166.71|23245.91|23165.91|10
1735868590000|2025-01-03 01:43:10|23246.91|23166.91|23250.86|23170.86|23250.86|23170.86|23246.91|23166.91|10
1735868600000|2025-01-03 01:43:20|23250.91|23170.91|23256.31|23176.31|23256.43|23176.43|23250.91|23170.91|10
1735868610000|2025-01-03 01:43:30|23256.29|23176.29|23255.7|23175.7|23256.47|23176.47|23255.7|23175.7|10
1735868620000|2025-01-03 01:43:40|23255.48|23175.48|23255.16|23175.16|23255.75|23175.75|23254.93|23174.93|10
1735868630000|2025-01-03 01:43:50|23255.14|23175.14|23253.97|23173.97|23255.5|23175.5|23253.97|23173.97|9
1735868640000|2025-01-03 01:44:00|23253.94|23173.94|23255.68|23175.68|23255.84|23175.84|23253.94|23173.94|9
1735868650000|2025-01-03 01:44:10|23255.11|23175.11|23257.35|23177.35|23257.35|23177.35|23255.11|23175.11|10
1735868660000|2025-01-03 01:44:20|23257.29|23177.29|23256.8|23176.8|23257.29|23177.29|23256.6|23176.6|9
1735868670000|2025-01-03 01:44:30|23256.74|23176.74|23257.99|23177.99|23257.99|23177.99|23256.47|23176.47|10
1735868680000|2025-01-03 01:44:40|23258.03|23178.03|23258.13|23178.13|23258.7|23178.7|23257.98|23177.98|10
1735868690000|2025-01-03 01:44:50|23258.14|23178.14|23256.58|23176.58|23258.14|23178.14|23256.32|23176.32|9
1735868700000|2025-01-03 01:45:00|23256.7|23176.7|23257.96|23177.96|23257.96|23177.96|23256.7|23176.7|10
1735868710000|2025-01-03 01:45:10|23258.31|23178.31|23256.27|23176.27|23259.7|23179.7|23256.27|23176.27|10
1735868720000|2025-01-03 01:45:20|23255.95|23175.95|23256.89|23176.89|23256.94|23176.94|23255.06|23175.06|10
1735868730000|2025-01-03 01:45:30|23256.44|23176.44|23259.63|23179.63|23259.63|23179.63|23255.91|23175.91|10
1735868740000|2025-01-03 01:45:40|23259.72|23179.72|23259.7|23179.7|23260.14|23180.14|23259.7|23179.7|9
1735868750000|2025-01-03 01:45:50|23259.68|23179.68|23259.54|23179.54|23261.38|23181.38|23259.37|23179.37|10
1735868760000|2025-01-03 01:46:00|23259.33|23179.33|23259.14|23179.14|23259.33|23179.33|23258.57|23178.57|10
1735868770000|2025-01-03 01:46:10|23259.24|23179.24|23261.08|23181.08|23262.33|23182.33|23259.24|23179.24|10
1735868780000|2025-01-03 01:46:20|23260.99|23180.99|23264.79|23184.79|23264.79|23184.79|23260.69|23180.69|10
1735868790000|2025-01-03 01:46:30|23265.58|23185.58|23268.18|23188.18|23268.18|23188.18|23265.58|23185.58|9
1735868800000|2025-01-03 01:46:40|23269.62|23189.62|23272.76|23192.76|23272.94|23192.94|23269.62|23189.62|10
1735868810000|2025-01-03 01:46:50|23272.52|23192.52|23268.89|23188.89|23272.52|23192.52|23268.89|23188.89|10
1735868820000|2025-01-03 01:47:00|23268.92|23188.92|23268.35|23188.35|23270.07|23190.07|23268.35|23188.35|9
1735868830000|2025-01-03 01:47:10|23268.37|23188.37|23270.85|23190.85|23270.85|23190.85|23268.37|23188.37|9
1735868840000|2025-01-03 01:47:20|23271.55|23191.55|23270.95|23190.95|23271.81|23191.81|23270.95|23190.95|9
1735868850000|2025-01-03 01:47:30|23270.93|23190.93|23271.61|23191.61|23271.61|23191.61|23270.59|23190.59|10
1735868860000|2025-01-03 01:47:40|23271.55|23191.55|23270.29|23190.29|23271.56|23191.56|23270.03|23190.03|10
1735868870000|2025-01-03 01:47:50|23270.14|23190.14|23270.51|23190.51|23270.51|23190.51|23269.96|23189.96|10
1735868880000|2025-01-03 01:48:00|23270.63|23190.63|23272.06|23192.06|23272.06|23192.06|23270.48|23190.48|10
1735868890000|2025-01-03 01:48:10|23271.78|23191.78|23271.86|23191.86|23272.43|23192.43|23271.73|23191.73|10
1735868900000|2025-01-03 01:48:20|23271.39|23191.39|23270.63|23190.63|23271.83|23191.83|23270.63|23190.63|10
1735868910000|2025-01-03 01:48:30|23270.93|23190.93|23271.84|23191.84|23272.6|23192.6|23270.93|23190.93|10
1735868920000|2025-01-03 01:48:40|23271.99|23191.99|23272.31|23192.31|23272.38|23192.38|23271.99|23191.99|9
1735868930000|2025-01-03 01:48:50|23272.34|23192.34|23272.88|23192.88|23272.88|23192.88|23272.13|23192.13|10
1735868940000|2025-01-03 01:49:00|23272.87|23192.87|23274.15|23194.15|23274.15|23194.15|23272.4|23192.4|10
1735868950000|2025-01-03 01:49:10|23274.32|23194.32|23275.63|23195.63|23275.77|23195.77|23274.32|23194.32|10
1735868960000|2025-01-03 01:49:20|23275.92|23195.92|23275.17|23195.17|23276.13|23196.13|23275.17|23195.17|8
1735868970000|2025-01-03 01:49:30|23275.33|23195.33|23274.52|23194.52|23275.35|23195.35|23274.52|23194.52|10
1735868980000|2025-01-03 01:49:40|23280.93|23200.93|23280.19|23200.19|23280.93|23200.93|23280.19|23200.19|9
1735868990000|2025-01-03 01:49:50|23280.27|23200.27|23280.85|23200.85|23280.85|23200.85|23280.27|23200.27|8
1735869000000|2025-01-03 01:50:00|23280.84|23200.84|23282.46|23202.46|23282.46|23202.46|23280.84|23200.84|10
1735869010000|2025-01-03 01:50:10|23282.98|23202.98|23288.25|23208.25|23288.25|23208.25|23282.98|23202.98|10
1735869020000|2025-01-03 01:50:20|23283.04|23203.04|23288.76|23208.76|23288.76|23208.76|23283.04|23203.04|10
1735869030000|2025-01-03 01:50:30|23289.51|23209.51|23290.92|23210.92|23291.24|23211.24|23289.51|23209.51|10
1735869040000|2025-01-03 01:50:40|23291.1|23211.1|23297.8|23217.8|23297.8|23217.8|23291.1|23211.1|9
1735869050000|2025-01-03 01:50:50|23299.07|23219.07|23303.48|23223.48|23303.48|23223.48|23299.07|23219.07|9
1735869060000|2025-01-03 01:51:00|23303.92|23223.92|23306.96|23226.96|23307.63|23227.63|23303.92|23223.92|10
1735869070000|2025-01-03 01:51:10|23307|23227|23311.51|23231.51|23311.51|23231.51|23307|23227|10
1735869080000|2025-01-03 01:51:20|23312.05|23232.05|23314.29|23234.29|23314.29|23234.29|23312.05|23232.05|10
1735869090000|2025-01-03 01:51:30|23317.12|23237.12|23322.13|23242.13|23322.2|23242.2|23316.04|23236.04|10
1735869100000|2025-01-03 01:51:40|23322.11|23242.11|23318.01|23238.01|23322.11|23242.11|23318.01|23238.01|9
1735869110000|2025-01-03 01:51:50|23318.11|23238.11|23318.4|23238.4|23318.55|23238.55|23318.03|23238.03|10
1735869120000|2025-01-03 01:52:00|23318.57|23238.57|23319.23|23239.23|23319.33|23239.33|23318.57|23238.57|10
1735869130000|2025-01-03 01:52:10|23319.54|23239.54|23321.54|23241.54|23321.54|23241.54|23318.87|23238.87|9
1735869140000|2025-01-03 01:52:20|23322.02|23242.02|23325.16|23245.16|23325.16|23245.16|23322.02|23242.02|10
1735869150000|2025-01-03 01:52:30|23325.41|23245.41|23324.28|23244.28|23327.69|23247.69|23323.85|23243.85|10
1735869160000|2025-01-03 01:52:40|23324.49|23244.49|23322.9|23242.9|23324.49|23244.49|23322.07|23242.07|9
1735869170000|2025-01-03 01:52:50|23322.96|23242.96|23324.08|23244.08|23324.08|23244.08|23322.96|23242.96|10
1735869180000|2025-01-03 01:53:00|23324.6|23244.6|23325.5|23245.5|23325.5|23245.5|23324.6|23244.6|9
1735869190000|2025-01-03 01:53:10|23325.61|23245.61|23326.02|23246.02|23326.1|23246.1|23325.3|23245.3|9
1735869200000|2025-01-03 01:53:20|23326|23246|23326.38|23246.38|23326.7|23246.7|23325.98|23245.98|10
1735869210000|2025-01-03 01:53:30|23326.43|23246.43|23329.09|23249.09|23329.09|23249.09|23326.43|23246.43|9
1735869220000|2025-01-03 01:53:40|23329.13|23249.13|23327.27|23247.27|23329.13|23249.13|23327.27|23247.27|10
1735869230000|2025-01-03 01:53:50|23326.85|23246.85|23325.94|23245.94|23326.85|23246.85|23325.79|23245.79|10
1735869240000|2025-01-03 01:54:00|23325.67|23245.67|23326.89|23246.89|23326.89|23246.89|23325.57|23245.57|9
1735869250000|2025-01-03 01:54:10|23326.74|23246.74|23326.37|23246.37|23326.74|23246.74|23326.16|23246.16|9
1735869260000|2025-01-03 01:54:20|23326.45|23246.45|23326.74|23246.74|23326.74|23246.74|23326.45|23246.45|10
1735869270000|2025-01-03 01:54:30|23326.71|23246.71|23326.81|23246.81|23326.95|23246.95|23326.71|23246.71|10
1735869280000|2025-01-03 01:54:40|23327.21|23247.21|23328.46|23248.46|23328.46|23248.46|23327.12|23247.12|7
1735869290000|2025-01-03 01:54:50|23328.47|23248.47|23328.7|23248.7|23328.7|23248.7|23328.47|23248.47|9
1735869300000|2025-01-03 01:55:00|23328.73|23248.73|23331.43|23251.43|23331.81|23251.81|23328.73|23248.73|10
1735869310000|2025-01-03 01:55:10|23331.31|23251.31|23332.51|23252.51|23332.51|23252.51|23331.31|23251.31|9
1735869320000|2025-01-03 01:55:20|23332.48|23252.48|23332.86|23252.86|23333.72|23253.72|23332.44|23252.44|10
1735869330000|2025-01-03 01:55:30|23331.94|23251.94|23331.42|23251.42|23331.94|23251.94|23331.1|23251.1|10
1735869340000|2025-01-03 01:55:40|23331.27|23251.27|23329.77|23249.77|23331.27|23251.27|23329.77|23249.77|10
1735869350000|2025-01-03 01:55:50|23329.8|23249.8|23329.8|23249.8|23329.8|23249.8|23329.61|23249.61|10
1735869360000|2025-01-03 01:56:00|23329.88|23249.88|23328.62|23248.62|23329.9|23249.9|23328.62|23248.62|9
1735869370000|2025-01-03 01:56:10|23327.53|23247.53|23324.27|23244.27|23327.53|23247.53|23323.95|23243.95|10
1735869380000|2025-01-03 01:56:20|23324.21|23244.21|23324.76|23244.76|23325.46|23245.46|23324.21|23244.21|10
1735869390000|2025-01-03 01:56:30|23324.84|23244.84|23325.29|23245.29|23325.31|23245.31|23324.76|23244.76|10
1735869400000|2025-01-03 01:56:40|23325.37|23245.37|23326.93|23246.93|23326.93|23246.93|23325.37|23245.37|9
1735869410000|2025-01-03 01:56:50|23328.39|23248.39|23337.34|23257.34|23337.4|23257.4|23328.39|23248.39|10
1735869420000|2025-01-03 01:57:00|23336.78|23256.78|23341.69|23261.69|23341.69|23261.69|23334.94|23254.94|10
1735869430000|2025-01-03 01:57:10|23341.9|23261.9|23341.9|23261.9|23342.72|23262.72|23341.9|23261.9|10
1735869440000|2025-01-03 01:57:20|23341.72|23261.72|23340.51|23260.51|23341.72|23261.72|23340.35|23260.35|10
1735869450000|2025-01-03 01:57:30|23340.55|23260.55|23343.29|23263.29|23343.29|23263.29|23340.55|23260.55|9
1735869460000|2025-01-03 01:57:40|23343.28|23263.28|23343.17|23263.17|23343.3|23263.3|23342.68|23262.68|10
1735869470000|2025-01-03 01:57:50|23343.08|23263.08|23343.51|23263.51|23343.74|23263.74|23342.97|23262.97|9
1735869480000|2025-01-03 01:58:00|23343.39|23263.39|23342.4|23262.4|23343.39|23263.39|23341.22|23261.22|10
1735869490000|2025-01-03 01:58:10|23342.29|23262.29|23345.93|23265.93|23346.4|23266.4|23342.29|23262.29|9
1735869500000|2025-01-03 01:58:20|23345.73|23265.73|23348.91|23268.91|23349.03|23269.03|23344.92|23264.92|10
1735869510000|2025-01-03 01:58:30|23348.9|23268.9|23350.18|23270.18|23350.18|23270.18|23348.89|23268.89|10
1735869520000|2025-01-03 01:58:40|23350.07|23270.07|23348.53|23268.53|23350.07|23270.07|23348.53|23268.53|10
1735869530000|2025-01-03 01:58:50|23348.46|23268.46|23347.68|23267.68|23348.46|23268.46|23347.68|23267.68|10
1735869540000|2025-01-03 01:59:00|23347.67|23267.67|23349|23269|23349|23269|23347.67|23267.67|10
1735869550000|2025-01-03 01:59:10|23349.15|23269.15|23344.8|23264.8|23349.36|23269.36|23344.6|23264.6|10
1735869560000|2025-01-03 01:59:20|23344.84|23264.84|23352.21|23272.21|23352.21|23272.21|23344.84|23264.84|10
1735869570000|2025-01-03 01:59:30|23352.27|23272.27|23352.27|23272.27|23352.55|23272.55|23351.02|23271.02|8
1735869580000|2025-01-03 01:59:40|23352.26|23272.26|23352.55|23272.55|23352.55|23272.55|23352.24|23272.24|8
1735869590000|2025-01-03 01:59:50|23352.68|23272.68|23354.53|23274.53|23354.53|23274.53|23352.68|23272.68|10
1735869600000|2025-01-03 02:00:00|23355.24|23275.24|23356.19|23276.19|23356.23|23276.23|23355.24|23275.24|10
1735869610000|2025-01-03 02:00:10|23356.6|23276.6|23357.36|23277.36|23357.57|23277.57|23356.6|23276.6|10
1735869620000|2025-01-03 02:00:20|23357.43|23277.43|23356.21|23276.21|23357.5|23277.5|23356.17|23276.17|9
1735869630000|2025-01-03 02:00:30|23356.26|23276.26|23355.23|23275.23|23356.26|23276.26|23355.11|23275.11|10
1735869640000|2025-01-03 02:00:40|23355.37|23275.37|23356.63|23276.63|23356.63|23276.63|23355.01|23275.01|10
1735869650000|2025-01-03 02:00:50|23356.65|23276.65|23357.93|23277.93|23358.31|23278.31|23356.63|23276.63|10
1735869660000|2025-01-03 02:01:00|23358.03|23278.03|23358.13|23278.13|23358.16|23278.16|23358.03|23278.03|8
1735869670000|2025-01-03 02:01:10|23358.01|23278.01|23354.72|23274.72|23358.01|23278.01|23354.72|23274.72|10
1735869680000|2025-01-03 02:01:20|23353.89|23273.89|23352.81|23272.81|23354.04|23274.04|23352.69|23272.69|10
1735869690000|2025-01-03 02:01:30|23352.72|23272.72|23353.37|23273.37|23353.66|23273.66|23352.72|23272.72|10
1735869700000|2025-01-03 02:01:40|23353.48|23273.48|23353.8|23273.8|23353.8|23273.8|23353.34|23273.34|9
1735869710000|2025-01-03 02:01:50|23353.96|23273.96|23353.21|23273.21|23354.14|23274.14|23353.21|23273.21|9
1735869720000|2025-01-03 02:02:00|23353.33|23273.33|23351.63|23271.63|23353.33|23273.33|23351.63|23271.63|10
1735869730000|2025-01-03 02:02:10|23350.72|23270.72|23349.27|23269.27|23350.78|23270.78|23348.89|23268.89|9
1735869740000|2025-01-03 02:02:20|23349.46|23269.46|23347.72|23267.72|23349.52|23269.52|23347.68|23267.68|10
1735869750000|2025-01-03 02:02:30|23347.69|23267.69|23347.21|23267.21|23348.72|23268.72|23346.68|23266.68|10
1735869760000|2025-01-03 02:02:40|23346.66|23266.66|23347.14|23267.14|23348.06|23268.06|23346.21|23266.21|10
1735869770000|2025-01-03 02:02:50|23346.76|23266.76|23345.34|23265.34|23346.76|23266.76|23345.28|23265.28|10
1735869780000|2025-01-03 02:03:00|23345.54|23265.54|23343.78|23263.78|23345.54|23265.54|23343.78|23263.78|10
1735869790000|2025-01-03 02:03:10|23343.96|23263.96|23343.3|23263.3|23343.96|23263.96|23342.73|23262.73|9
1735869800000|2025-01-03 02:03:20|23341.35|23261.35|23342.59|23262.59|23344.34|23264.34|23341.35|23261.35|10
1735869810000|2025-01-03 02:03:30|23342.54|23262.54|23342.96|23262.96|23343.68|23263.68|23342.54|23262.54|9
1735869820000|2025-01-03 02:03:40|23342.77|23262.77|23342.96|23262.96|23343.15|23263.15|23342.58|23262.58|10
1735869830000|2025-01-03 02:03:50|23343.53|23263.53|23335.05|23255.05|23343.97|23263.97|23334.83|23254.83|10
1735869840000|2025-01-03 02:04:00|23335.11|23255.11|23337.02|23257.02|23337.02|23257.02|23335.11|23255.11|10
1735869850000|2025-01-03 02:04:10|23337.03|23257.03|23335.55|23255.55|23337.14|23257.14|23335.55|23255.55|10
1735869860000|2025-01-03 02:04:20|23335.49|23255.49|23335.17|23255.17|23335.49|23255.49|23334.93|23254.93|9
1735869870000|2025-01-03 02:04:30|23335.31|23255.31|23338.32|23258.32|23338.32|23258.32|23335.28|23255.28|10
1735869880000|2025-01-03 02:04:40|23338.52|23258.52|23338.94|23258.94|23338.97|23258.97|23338.52|23258.52|7
1735869890000|2025-01-03 02:04:50|23338.95|23258.95|23339.96|23259.96|23340.49|23260.49|23338.95|23258.95|10
1735869900000|2025-01-03 02:05:00|23340.49|23260.49|23339.66|23259.66|23340.49|23260.49|23339.6|23259.6|10
1735869910000|2025-01-03 02:05:10|23339.52|23259.52|23349.84|23269.84|23349.84|23269.84|23336.84|23256.84|9
1735869920000|2025-01-03 02:05:20|23349.63|23269.63|23350.68|23270.68|23351.08|23271.08|23349.61|23269.61|10
1735869930000|2025-01-03 02:05:30|23350.58|23270.58|23350.14|23270.14|23350.58|23270.58|23349.64|23269.64|9
1735869940000|2025-01-03 02:05:40|23350.25|23270.25|23351.46|23271.46|23351.61|23271.61|23350.25|23270.25|9
1735869950000|2025-01-03 02:05:50|23351.36|23271.36|23350.96|23270.96|23351.36|23271.36|23350.89|23270.89|10
1735869960000|2025-01-03 02:06:00|23350.94|23270.94|23353.72|23273.72|23353.98|23273.98|23350.94|23270.94|10
1735869970000|2025-01-03 02:06:10|23354|23274|23355.89|23275.89|23355.89|23275.89|23354|23274|10
1735869980000|2025-01-03 02:06:20|23356.19|23276.19|23355.26|23275.26|23356.29|23276.29|23355.26|23275.26|10
1735869990000|2025-01-03 02:06:30|23355.42|23275.42|23355.33|23275.33|23355.47|23275.47|23355.33|23275.33|10
1735870000000|2025-01-03 02:06:40|23355.07|23275.07|23354.98|23274.98|23355.07|23275.07|23354.91|23274.91|10
1735870010000|2025-01-03 02:06:50|23355.05|23275.05|23350.95|23270.95|23355.24|23275.24|23350.95|23270.95|9
1735870020000|2025-01-03 02:07:00|23351.04|23271.04|23351.42|23271.42|23351.42|23271.42|23350.45|23270.45|9
1735870030000|2025-01-03 02:07:10|23351.63|23271.63|23353.19|23273.19|23353.19|23273.19|23351.63|23271.63|10
1735870040000|2025-01-03 02:07:20|23353.72|23273.72|23356.84|23276.84|23356.84|23276.84|23353.72|23273.72|10
1735870050000|2025-01-03 02:07:30|23356.88|23276.88|23358.36|23278.36|23358.36|23278.36|23356.76|23276.76|10
1735870060000|2025-01-03 02:07:40|23358.35|23278.35|23360.84|23280.84|23360.84|23280.84|23358.35|23278.35|9
1735870070000|2025-01-03 02:07:50|23361.06|23281.06|23363.12|23283.12|23363.12|23283.12|23361.06|23281.06|10
1735870080000|2025-01-03 02:08:00|23363.1|23283.1|23364.6|23284.6|23364.6|23284.6|23362.94|23282.94|9
1735870090000|2025-01-03 02:08:10|23365.26|23285.26|23367.35|23287.35|23367.36|23287.36|23365.26|23285.26|9
1735870100000|2025-01-03 02:08:20|23367.07|23287.07|23371.29|23291.29|23371.29|23291.29|23367.07|23287.07|10
1735870110000|2025-01-03 02:08:30|23371.2|23291.2|23371.21|23291.21|23372.25|23292.25|23371.2|23291.2|8
1735870120000|2025-01-03 02:08:40|23371.18|23291.18|23370.31|23290.31|23371.25|23291.25|23370.25|23290.25|9
1735870130000|2025-01-03 02:08:50|23370.27|23290.27|23370.89|23290.89|23370.89|23290.89|23370.18|23290.18|10
1735870140000|2025-01-03 02:09:00|23371.43|23291.43|23375.36|23295.36|23375.36|23295.36|23371.43|23291.43|10
1735870150000|2025-01-03 02:09:10|23375.54|23295.54|23375.15|23295.15|23376.27|23296.27|23375.15|23295.15|10
1735870160000|2025-01-03 02:09:20|23375.11|23295.11|23374.22|23294.22|23375.11|23295.11|23374.22|23294.22|10
1735870170000|2025-01-03 02:09:30|23374.13|23294.13|23373.87|23293.87|23374.78|23294.78|23373.38|23293.38|9
1735870180000|2025-01-03 02:09:40|23374.28|23294.28|23377.49|23297.49|23377.49|23297.49|23374.07|23294.07|10
1735870190000|2025-01-03 02:09:50|23377.51|23297.51|23379.02|23299.02|23379.02|23299.02|23377.42|23297.42|10
1735870200000|2025-01-03 02:10:00|23378.46|23298.46|23379.83|23299.83|23379.83|23299.83|23378.46|23298.46|10
1735870210000|2025-01-03 02:10:10|23379.8|23299.8|23380.64|23300.64|23380.64|23300.64|23379.66|23299.66|10
1735870220000|2025-01-03 02:10:20|23380.17|23300.17|23381.97|23301.97|23382.29|23302.29|23380.17|23300.17|10
1735870230000|2025-01-03 02:10:30|23381.94|23301.94|23384.41|23304.41|23384.57|23304.57|23380.78|23300.78|9
1735870240000|2025-01-03 02:10:40|23383.49|23303.49|23383.09|23303.09|23384.12|23304.12|23382.92|23302.92|10
1735870250000|2025-01-03 02:10:50|23383.51|23303.51|23384.43|23304.43|23384.43|23304.43|23383.48|23303.48|10
1735870260000|2025-01-03 02:11:00|23384.55|23304.55|23384.93|23304.93|23385.48|23305.48|23384.52|23304.52|9
1735870270000|2025-01-03 02:11:10|23385.84|23305.84|23387.05|23307.05|23387.05|23307.05|23385.84|23305.84|10
1735870280000|2025-01-03 02:11:20|23387.52|23307.52|23387.54|23307.54|23387.71|23307.71|23387.26|23307.26|10
1735870290000|2025-01-03 02:11:30|23387.73|23307.73|23383.95|23303.95|23389.12|23309.12|23383.95|23303.95|9
1735870300000|2025-01-03 02:11:40|23384.18|23304.18|23386.67|23306.67|23386.67|23306.67|23384.18|23304.18|9
1735870310000|2025-01-03 02:11:50|23386.93|23306.93|23388.75|23308.75|23389.03|23309.03|23386.93|23306.93|10
1735870320000|2025-01-03 02:12:00|23388.74|23308.74|23389.43|23309.43|23389.43|23309.43|23388.41|23308.41|8
1735870330000|2025-01-03 02:12:10|23389.54|23309.54|23399.86|23319.86|23399.86|23319.86|23389.54|23309.54|10
1735870340000|2025-01-03 02:12:20|23401.25|23321.25|23405.34|23325.34|23405.53|23325.53|23401.25|23321.25|10
1735870350000|2025-01-03 02:12:30|23405.51|23325.51|23406.67|23326.67|23406.67|23326.67|23405.51|23325.51|10
1735870360000|2025-01-03 02:12:40|23407.14|23327.14|23405.95|23325.95|23407.14|23327.14|23405.95|23325.95|9
1735870370000|2025-01-03 02:12:50|23405.94|23325.94|23405.15|23325.15|23405.94|23325.94|23404.85|23324.85|10
1735870380000|2025-01-03 02:13:00|23404.98|23324.98|23407.99|23327.99|23409.02|23329.02|23404.96|23324.96|10
1735870390000|2025-01-03 02:13:10|23408.06|23328.06|23402.62|23322.62|23408.84|23328.84|23402.62|23322.62|8
1735870400000|2025-01-03 02:13:20|23402.43|23322.43|23403.52|23323.52|23403.52|23323.52|23402.14|23322.14|10
1735870410000|2025-01-03 02:13:30|23403.55|23323.55|23404.15|23324.15|23404.15|23324.15|23403.55|23323.55|10
1735870420000|2025-01-03 02:13:40|23404.5|23324.5|23405.36|23325.36|23405.36|23325.36|23404.5|23324.5|10
1735870430000|2025-01-03 02:13:50|23405.28|23325.28|23407.97|23327.97|23408.05|23328.05|23405.28|23325.28|9
1735870440000|2025-01-03 02:14:00|23408.44|23328.44|23408.14|23328.14|23408.67|23328.67|23408.11|23328.11|9
1735870450000|2025-01-03 02:14:10|23408.17|23328.17|23408.9|23328.9|23408.96|23328.96|23408.1|23328.1|10
1735870460000|2025-01-03 02:14:20|23408.88|23328.88|23407.97|23327.97|23408.88|23328.88|23407.95|23327.95|10
1735870470000|2025-01-03 02:14:30|23407.93|23327.93|23405.09|23325.09|23408.01|23328.01|23405.01|23325.01|10
1735870480000|2025-01-03 02:14:40|23404.64|23324.64|23403.91|23323.91|23404.64|23324.64|23403.9|23323.9|10
1735870490000|2025-01-03 02:14:50|23404.05|23324.05|23402.66|23322.66|23404.05|23324.05|23402.66|23322.66|8
1735870500000|2025-01-03 02:15:00|23402.77|23322.77|23399.13|23319.13|23402.8|23322.8|23399.13|23319.13|10
1735870510000|2025-01-03 02:15:10|23398.88|23318.88|23399.38|23319.38|23399.58|23319.58|23398.82|23318.82|10
1735870520000|2025-01-03 02:15:20|23399.39|23319.39|23401.13|23321.13|23401.13|23321.13|23399.2|23319.2|10
1735870530000|2025-01-03 02:15:30|23401.38|23321.38|23403.21|23323.21|23403.21|23323.21|23401.38|23321.38|10
1735870540000|2025-01-03 02:15:40|23403.29|23323.29|23404.82|23324.82|23404.82|23324.82|23403.29|23323.29|9
1735870550000|2025-01-03 02:15:50|23404.97|23324.97|23407.92|23327.92|23408.06|23328.06|23404.97|23324.97|10
1735870560000|2025-01-03 02:16:00|23407.85|23327.85|23409.2|23329.2|23409.31|23329.31|23407.78|23327.78|10
1735870570000|2025-01-03 02:16:10|23408.95|23328.95|23418.3|23338.3|23418.51|23338.51|23408.66|23328.66|10
1735870580000|2025-01-03 02:16:20|23418.52|23338.52|23418.56|23338.56|23418.81|23338.81|23418.52|23338.52|10
1735870590000|2025-01-03 02:16:30|23418.4|23338.4|23420.12|23340.12|23420.38|23340.38|23418.4|23338.4|10
1735870600000|2025-01-03 02:16:40|23420.2|23340.2|23420.25|23340.25|23420.28|23340.28|23419.3|23339.3|10
1735870610000|2025-01-03 02:16:50|23420.16|23340.16|23420.37|23340.37|23420.37|23340.37|23419.8|23339.8|10
1735870620000|2025-01-03 02:17:00|23419.96|23339.96|23420.02|23340.02|23420.02|23340.02|23419.57|23339.57|10
1735870630000|2025-01-03 02:17:10|23419.86|23339.86|23423.24|23343.24|23423.24|23343.24|23419.86|23339.86|10
1735870640000|2025-01-03 02:17:20|23423.21|23343.21|23423.46|23343.46|23423.48|23343.48|23422.63|23342.63|9
1735870650000|2025-01-03 02:17:30|23424.3|23344.3|23425.36|23345.36|23425.85|23345.85|23424.3|23344.3|9
1735870660000|2025-01-03 02:17:40|23428.91|23348.91|23427.33|23347.33|23435.25|23355.25|23427.33|23347.33|10
1735870670000|2025-01-03 02:17:50|23427.41|23347.41|23426.8|23346.8|23427.41|23347.41|23426.34|23346.34|10
1735870680000|2025-01-03 02:18:00|23426.9|23346.9|23427.42|23347.42|23427.91|23347.91|23426.9|23346.9|10
1735870690000|2025-01-03 02:18:10|23427.62|23347.62|23427.28|23347.28|23428.19|23348.19|23427.28|23347.28|9
1735870700000|2025-01-03 02:18:20|23427.69|23347.69|23429.15|23349.15|23429.31|23349.31|23427.6|23347.6|10
1735870710000|2025-01-03 02:18:30|23429.38|23349.38|23429.18|23349.18|23429.84|23349.84|23429.13|23349.13|10
1735870720000|2025-01-03 02:18:40|23429.28|23349.28|23429.52|23349.52|23429.58|23349.58|23429.07|23349.07|9
1735870730000|2025-01-03 02:18:50|23429.61|23349.61|23428.55|23348.55|23429.61|23349.61|23428.36|23348.36|10
1735870740000|2025-01-03 02:19:00|23428.51|23348.51|23430.44|23350.44|23430.44|23350.44|23428.38|23348.38|9
1735870750000|2025-01-03 02:19:10|23430.77|23350.77|23436.79|23356.79|23436.79|23356.79|23430.77|23350.77|10
1735870760000|2025-01-03 02:19:20|23436.64|23356.64|23431.02|23351.02|23436.94|23356.94|23430.18|23350.18|10
1735870770000|2025-01-03 02:19:30|23431.34|23351.34|23429.92|23349.92|23431.49|23351.49|23429.92|23349.92|10
1735870780000|2025-01-03 02:19:40|23430.18|23350.18|23430.48|23350.48|23431.28|23351.28|23429.44|23349.44|9
1735870790000|2025-01-03 02:19:50|23430.74|23350.74|23433.53|23353.53|23434.19|23354.19|23430.74|23350.74|10
1735870800000|2025-01-03 02:20:00|23433.01|23353.01|23434.73|23354.73|23434.73|23354.73|23432.48|23352.48|10
1735870810000|2025-01-03 02:20:10|23437.2|23357.2|23437.62|23357.62|23437.85|23357.85|23436.18|23356.18|10
1735870820000|2025-01-03 02:20:20|23437.68|23357.68|23437.66|23357.66|23438.27|23358.27|23436.98|23356.98|10
1735870830000|2025-01-03 02:20:30|23437.7|23357.7|23441.81|23361.81|23441.81|23361.81|23437.62|23357.62|10
1735870840000|2025-01-03 02:20:40|23441.43|23361.43|23441.77|23361.77|23441.91|23361.91|23440.56|23360.56|10
1735870850000|2025-01-03 02:20:50|23441.84|23361.84|23440.91|23360.91|23441.84|23361.84|23440.6|23360.6|9
1735870860000|2025-01-03 02:21:00|23441.71|23361.71|23441.62|23361.62|23441.95|23361.95|23441.07|23361.07|10
1735870870000|2025-01-03 02:21:10|23442.13|23362.13|23441.93|23361.93|23442.16|23362.16|23441.06|23361.06|10
1735870880000|2025-01-03 02:21:20|23441.92|23361.92|23443.5|23363.5|23443.5|23363.5|23441.67|23361.67|10
1735870890000|2025-01-03 02:21:30|23443.55|23363.55|23444.38|23364.38|23444.67|23364.67|23443.55|23363.55|10
1735870900000|2025-01-03 02:21:40|23444.7|23364.7|23445.95|23365.95|23445.95|23365.95|23444.36|23364.36|9
1735870910000|2025-01-03 02:21:50|23445.83|23365.83|23447.14|23367.14|23447.8|23367.8|23445.8|23365.8|10
1735870920000|2025-01-03 02:22:00|23447.16|23367.16|23446.3|23366.3|23447.73|23367.73|23446.3|23366.3|10
1735870930000|2025-01-03 02:22:10|23446.08|23366.08|23446.03|23366.03|23446.56|23366.56|23445.54|23365.54|10
1735870940000|2025-01-03 02:22:20|23445.98|23365.98|23442.89|23362.89|23445.98|23365.98|23442.89|23362.89|10
1735870950000|2025-01-03 02:22:30|23442.57|23362.57|23444.8|23364.8|23444.8|23364.8|23442.33|23362.33|10
1735870960000|2025-01-03 02:22:40|23444.92|23364.92|23451.52|23371.52|23451.52|23371.52|23444.48|23364.48|10
1735870970000|2025-01-03 02:22:50|23451.63|23371.63|23452.89|23372.89|23453.07|23373.07|23451.63|23371.63|10
1735870980000|2025-01-03 02:23:00|23452.91|23372.91|23451.7|23371.7|23452.91|23372.91|23451.15|23371.15|9
1735870990000|2025-01-03 02:23:10|23451.9|23371.9|23442|23362|23451.9|23371.9|23442|23362|10
1735871000000|2025-01-03 02:23:20|23442.1|23362.1|23440.99|23360.99|23442.24|23362.24|23440.99|23360.99|9
1735871010000|2025-01-03 02:23:30|23441.04|23361.04|23441.26|23361.26|23441.5|23361.5|23440.82|23360.82|9
1735871020000|2025-01-03 02:23:40|23441.19|23361.19|23438.75|23358.75|23441.19|23361.19|23438.75|23358.75|10
1735871030000|2025-01-03 02:23:50|23438.74|23358.74|23437.96|23357.96|23438.74|23358.74|23437.89|23357.89|10
1735871040000|2025-01-03 02:24:00|23437.58|23357.58|23444.04|23364.04|23444.25|23364.25|23437.58|23357.58|10
1735871050000|2025-01-03 02:24:10|23445.07|23365.07|23447.24|23367.24|23447.24|23367.24|23445.07|23365.07|10
1735871060000|2025-01-03 02:24:20|23448.2|23368.2|23448.68|23368.68|23449.11|23369.11|23448.2|23368.2|10
1735871070000|2025-01-03 02:24:30|23448.6|23368.6|23451.13|23371.13|23451.13|23371.13|23448.06|23368.06|10
1735871080000|2025-01-03 02:24:40|23451.19|23371.19|23452.56|23372.56|23452.56|23372.56|23451.19|23371.19|9
1735871090000|2025-01-03 02:24:50|23452.35|23372.35|23451.1|23371.1|23452.88|23372.88|23451.1|23371.1|10
1735871100000|2025-01-03 02:25:00|23451.58|23371.58|23451.12|23371.12|23451.98|23371.98|23450.48|23370.48|10
1735871110000|2025-01-03 02:25:10|23451.02|23371.02|23450.5|23370.5|23451.17|23371.17|23449.65|23369.65|10
1735871120000|2025-01-03 02:25:20|23449.28|23369.28|23448.79|23368.79|23449.67|23369.67|23448.54|23368.54|10
1735871130000|2025-01-03 02:25:30|23449.47|23369.47|23450.17|23370.17|23450.17|23370.17|23449.3|23369.3|9
1735871140000|2025-01-03 02:25:40|23450.22|23370.22|23454.71|23374.71|23454.78|23374.78|23450.22|23370.22|10
1735871150000|2025-01-03 02:25:50|23454.47|23374.47|23454.73|23374.73|23455.11|23375.11|23454.47|23374.47|10
1735871160000|2025-01-03 02:26:00|23454.84|23374.84|23454.27|23374.27|23455.26|23375.26|23454.27|23374.27|10
1735871170000|2025-01-03 02:26:10|23454.02|23374.02|23453.51|23373.51|23454.02|23374.02|23453.47|23373.47|10
1735871180000|2025-01-03 02:26:20|23453.18|23373.18|23456.72|23376.72|23456.72|23376.72|23453.05|23373.05|10
1735871190000|2025-01-03 02:26:30|23456.61|23376.61|23455.81|23375.81|23456.61|23376.61|23455.47|23375.47|10
1735871200000|2025-01-03 02:26:40|23456|23376|23455.06|23375.06|23456.67|23376.67|23454.66|23374.66|9
1735871210000|2025-01-03 02:26:50|23455.68|23375.68|23454.17|23374.17|23456.12|23376.12|23454.15|23374.15|10
1735871220000|2025-01-03 02:27:00|23454.1|23374.1|23454.61|23374.61|23454.97|23374.97|23454.05|23374.05|9
1735871230000|2025-01-03 02:27:10|23454.36|23374.36|23457.74|23377.74|23457.74|23377.74|23454.36|23374.36|10
1735871240000|2025-01-03 02:27:20|23457.65|23377.65|23456.75|23376.75|23458.18|23378.18|23456.75|23376.75|10
1735871250000|2025-01-03 02:27:30|23456.42|23376.42|23456.36|23376.36|23456.46|23376.46|23455.69|23375.69|10
1735871260000|2025-01-03 02:27:40|23456.83|23376.83|23454.43|23374.43|23456.83|23376.83|23454.43|23374.43|10
1735871270000|2025-01-03 02:27:50|23454.77|23374.77|23454.5|23374.5|23454.91|23374.91|23454.48|23374.48|10
1735871280000|2025-01-03 02:28:00|23454.61|23374.61|23453.62|23373.62|23454.61|23374.61|23452.93|23372.93|10
1735871290000|2025-01-03 02:28:10|23454.04|23374.04|23454.94|23374.94|23455.02|23375.02|23454.04|23374.04|8
1735871300000|2025-01-03 02:28:20|23454.96|23374.96|23455.38|23375.38|23455.4|23375.4|23454.94|23374.94|9
1735871310000|2025-01-03 02:28:30|23455.41|23375.41|23456.39|23376.39|23456.39|23376.39|23455.41|23375.41|10
1735871320000|2025-01-03 02:28:40|23455.74|23375.74|23455.23|23375.23|23455.76|23375.76|23453.37|23373.37|10
1735871330000|2025-01-03 02:28:50|23455.91|23375.91|23455.97|23375.97|23455.97|23375.97|23455.56|23375.56|9
1735871340000|2025-01-03 02:29:00|23456.52|23376.52|23457.43|23377.43|23457.43|23377.43|23456.06|23376.06|10
1735871350000|2025-01-03 02:29:10|23458.39|23378.39|23463.42|23383.42|23463.42|23383.42|23458.37|23378.37|9
1735871360000|2025-01-03 02:29:20|23463.26|23383.26|23465.19|23385.19|23465.19|23385.19|23463.26|23383.26|10
1735871370000|2025-01-03 02:29:30|23466.62|23386.62|23470.57|23390.57|23470.57|23390.57|23466.62|23386.62|10
1735871380000|2025-01-03 02:29:40|23470.55|23390.55|23472|23392|23472|23392|23469.01|23389.01|9
1735871390000|2025-01-03 02:29:50|23472.12|23392.12|23471.54|23391.54|23472.61|23392.61|23471.46|23391.46|10
1735871400000|2025-01-03 02:30:00|23471.59|23391.59|23473.12|23393.12|23473.12|23393.12|23471.23|23391.23|10
1735871410000|2025-01-03 02:30:10|23471.91|23391.91|23471.32|23391.32|23471.91|23391.91|23469.52|23389.52|10
1735871420000|2025-01-03 02:30:20|23470.92|23390.92|23471.35|23391.35|23472.63|23392.63|23470.67|23390.67|10
1735871430000|2025-01-03 02:30:30|23471.55|23391.55|23470.33|23390.33|23471.63|23391.63|23470.14|23390.14|10
1735871440000|2025-01-03 02:30:40|23469.88|23389.88|23469.57|23389.57|23470.11|23390.11|23469.36|23389.36|9
1735871450000|2025-01-03 02:30:50|23469.63|23389.63|23467.64|23387.64|23469.66|23389.66|23467.63|23387.63|10
1735871460000|2025-01-03 02:31:00|23467.33|23387.33|23466.81|23386.81|23467.33|23387.33|23466.62|23386.62|10
1735871470000|2025-01-03 02:31:10|23463.6|23383.6|23463.4|23383.4|23463.6|23383.6|23462.4|23382.4|10
1735871480000|2025-01-03 02:31:20|23463.06|23383.06|23461.14|23381.14|23463.06|23383.06|23461.14|23381.14|10
1735871490000|2025-01-03 02:31:30|23460.79|23380.79|23459.29|23379.29|23460.95|23380.95|23458.75|23378.75|10
1735871500000|2025-01-03 02:31:40|23459.36|23379.36|23451.42|23371.42|23459.36|23379.36|23451.42|23371.42|10
1735871510000|2025-01-03 02:31:50|23450.67|23370.67|23450.5|23370.5|23450.77|23370.77|23449.66|23369.66|9
1735871520000|2025-01-03 02:32:00|23450.68|23370.68|23449.87|23369.87|23450.68|23370.68|23449.64|23369.64|10
1735871530000|2025-01-03 02:32:10|23450.2|23370.2|23452.51|23372.51|23452.58|23372.58|23450.2|23370.2|10
1735871540000|2025-01-03 02:32:20|23451.95|23371.95|23452.93|23372.93|23452.93|23372.93|23451.95|23371.95|9
1735871550000|2025-01-03 02:32:30|23452.01|23372.01|23450.41|23370.41|23452.01|23372.01|23450.14|23370.14|9
1735871560000|2025-01-03 02:32:40|23451.15|23371.15|23452.75|23372.75|23453.06|23373.06|23451.15|23371.15|10
1735871570000|2025-01-03 02:32:50|23452.43|23372.43|23451.96|23371.96|23452.5|23372.5|23451.31|23371.31|8
1735871580000|2025-01-03 02:33:00|23452.14|23372.14|23453.48|23373.48|23453.48|23373.48|23450.57|23370.57|10
1735871590000|2025-01-03 02:33:10|23453.47|23373.47|23451.78|23371.78|23453.71|23373.71|23451.78|23371.78|9
1735871600000|2025-01-03 02:33:20|23451.45|23371.45|23450.07|23370.07|23451.45|23371.45|23450.07|23370.07|8
1735871610000|2025-01-03 02:33:30|23449.81|23369.81|23448.27|23368.27|23449.81|23369.81|23448.27|23368.27|10
1735871620000|2025-01-03 02:33:40|23448.25|23368.25|23447.04|23367.04|23448.25|23368.25|23447.04|23367.04|9
1735871630000|2025-01-03 02:33:50|23447|23367|23446.87|23366.87|23447|23367|23446.04|23366.04|9
1735871640000|2025-01-03 02:34:00|23446.74|23366.74|23441.6|23361.6|23446.74|23366.74|23441.6|23361.6|10
1735871650000|2025-01-03 02:34:10|23440.23|23360.23|23442.27|23362.27|23442.27|23362.27|23440.23|23360.23|10
1735871660000|2025-01-03 02:34:20|23442.12|23362.12|23438.46|23358.46|23442.12|23362.12|23437.73|23357.73|10
1735871670000|2025-01-03 02:34:30|23438.4|23358.4|23438.45|23358.45|23439.01|23359.01|23438.18|23358.18|10
1735871680000|2025-01-03 02:34:40|23438.57|23358.57|23436.68|23356.68|23438.57|23358.57|23435.97|23355.97|10
1735871690000|2025-01-03 02:34:50|23436.7|23356.7|23435.86|23355.86|23436.88|23356.88|23435.82|23355.82|9
1735871700000|2025-01-03 02:35:00|23435.97|23355.97|23431.71|23351.71|23435.97|23355.97|23431.71|23351.71|10
1735871710000|2025-01-03 02:35:10|23430.73|23350.73|23426.56|23346.56|23430.8|23350.8|23425.96|23345.96|10
1735871720000|2025-01-03 02:35:20|23426.42|23346.42|23423.96|23343.96|23426.42|23346.42|23423.86|23343.86|10
1735871730000|2025-01-03 02:35:30|23423.58|23343.58|23420.78|23340.78|23423.58|23343.58|23420.56|23340.56|10
1735871740000|2025-01-03 02:35:40|23420.76|23340.76|23419.58|23339.58|23420.76|23340.76|23419.33|23339.33|9
1735871750000|2025-01-03 02:35:50|23419.73|23339.73|23418.54|23338.54|23419.73|23339.73|23417.79|23337.79|10
1735871760000|2025-01-03 02:36:00|23418.73|23338.73|23419.38|23339.38|23419.38|23339.38|23418.51|23338.51|9
1735871770000|2025-01-03 02:36:10|23419.77|23339.77|23420.2|23340.2|23420.77|23340.77|23419.77|23339.77|10
1735871780000|2025-01-03 02:36:20|23419.88|23339.88|23417.29|23337.29|23419.88|23339.88|23417.29|23337.29|10
1735871790000|2025-01-03 02:36:30|23417.4|23337.4|23416.44|23336.44|23417.43|23337.43|23416.16|23336.16|9
1735871800000|2025-01-03 02:36:40|23416.43|23336.43|23414.43|23334.43|23416.65|23336.65|23414.41|23334.41|9
1735871810000|2025-01-03 02:36:50|23414.52|23334.52|23414.3|23334.3|23414.52|23334.52|23413.07|23333.07|10
1735871820000|2025-01-03 02:37:00|23414.35|23334.35|23414.76|23334.76|23414.78|23334.78|23414.32|23334.32|10
1735871830000|2025-01-03 02:37:10|23414.26|23334.26|23417.05|23337.05|23417.48|23337.48|23414.26|23334.26|10
1735871840000|2025-01-03 02:37:20|23417.24|23337.24|23418.48|23338.48|23418.48|23338.48|23417.24|23337.24|9
1735871850000|2025-01-03 02:37:30|23418.56|23338.56|23419.08|23339.08|23419.08|23339.08|23417.75|23337.75|9
1735871860000|2025-01-03 02:37:40|23418.97|23338.97|23419.77|23339.77|23419.77|23339.77|23418.97|23338.97|10
1735871870000|2025-01-03 02:37:50|23420.11|23340.11|23424.61|23344.61|23424.61|23344.61|23420.11|23340.11|10
1735871880000|2025-01-03 02:38:00|23424.93|23344.93|23427.7|23347.7|23427.72|23347.72|23424.93|23344.93|9
1735871890000|2025-01-03 02:38:10|23429.36|23349.36|23433.6|23353.6|23433.6|23353.6|23429.36|23349.36|10
1735871900000|2025-01-03 02:38:20|23433.57|23353.57|23433.43|23353.43|23433.7|23353.7|23433.3|23353.3|10
1735871910000|2025-01-03 02:38:30|23433.45|23353.45|23431.19|23351.19|23433.45|23353.45|23430.97|23350.97|10
1735871920000|2025-01-03 02:38:40|23431.2|23351.2|23429.88|23349.88|23431.2|23351.2|23429.88|23349.88|10
1735871930000|2025-01-03 02:38:50|23429.89|23349.89|23429.89|23349.89|23429.92|23349.92|23428.37|23348.37|10
1735871940000|2025-01-03 02:39:00|23431.39|23351.39|23433.94|23353.94|23433.94|23353.94|23431.39|23351.39|9
1735871950000|2025-01-03 02:39:10|23433.9|23353.9|23433.71|23353.71|23434.08|23354.08|23433.68|23353.68|10
1735871960000|2025-01-03 02:39:20|23433.75|23353.75|23438.71|23358.71|23438.71|23358.71|23433.75|23353.75|10
1735871970000|2025-01-03 02:39:30|23438.45|23358.45|23439.44|23359.44|23439.44|23359.44|23438.24|23358.24|7
1735871980000|2025-01-03 02:39:40|23439.9|23359.9|23442.09|23362.09|23442.09|23362.09|23439.88|23359.88|10
1735871990000|2025-01-03 02:39:50|23441.71|23361.71|23440.97|23360.97|23441.73|23361.73|23440.97|23360.97|10
1735872000000|2025-01-03 02:40:00|23441.02|23361.02|23438.54|23358.54|23441.03|23361.03|23438.14|23358.14|10
1735872010000|2025-01-03 02:40:10|23438.25|23358.25|23438.15|23358.15|23438.5|23358.5|23437.6|23357.6|10
1735872020000|2025-01-03 02:40:20|23438.22|23358.22|23439.07|23359.07|23439.79|23359.79|23438.22|23358.22|10
1735872030000|2025-01-03 02:40:30|23438.9|23358.9|23436.19|23356.19|23438.9|23358.9|23436.15|23356.15|10
1735872040000|2025-01-03 02:40:40|23435.75|23355.75|23434.55|23354.55|23435.75|23355.75|23434.2|23354.2|10
1735872050000|2025-01-03 02:40:50|23434.69|23354.69|23433.09|23353.09|23434.69|23354.69|23433.04|23353.04|10
1735872060000|2025-01-03 02:41:00|23433.08|23353.08|23432.11|23352.11|23433.54|23353.54|23431.96|23351.96|10
1735872070000|2025-01-03 02:41:10|23432.35|23352.35|23433.67|23353.67|23433.75|23353.75|23432.16|23352.16|10
1735872080000|2025-01-03 02:41:20|23433.74|23353.74|23434.34|23354.34|23434.34|23354.34|23433.73|23353.73|9
1735872090000|2025-01-03 02:41:30|23434.49|23354.49|23437.99|23357.99|23437.99|23357.99|23434.35|23354.35|10
1735872100000|2025-01-03 02:41:40|23438.04|23358.04|23436.83|23356.83|23438.12|23358.12|23436.83|23356.83|9
1735872110000|2025-01-03 02:41:50|23436.81|23356.81|23437.5|23357.5|23437.5|23357.5|23436.47|23356.47|9
1735872120000|2025-01-03 02:42:00|23437.6|23357.6|23437.29|23357.29|23437.64|23357.64|23436.87|23356.87|10
1735872130000|2025-01-03 02:42:10|23437.03|23357.03|23437.34|23357.34|23437.34|23357.34|23436.22|23356.22|10
1735872140000|2025-01-03 02:42:20|23438.02|23358.02|23439.25|23359.25|23439.26|23359.26|23437.78|23357.78|10
1735872150000|2025-01-03 02:42:30|23439.09|23359.09|23438.14|23358.14|23439.09|23359.09|23437.78|23357.78|9
1735872160000|2025-01-03 02:42:40|23438.12|23358.12|23438.35|23358.35|23438.51|23358.51|23438.07|23358.07|10
1735872170000|2025-01-03 02:42:50|23438.36|23358.36|23438.24|23358.24|23438.44|23358.44|23438.24|23358.24|8
1735872180000|2025-01-03 02:43:00|23438.27|23358.27|23437.24|23357.24|23438.74|23358.74|23437.23|23357.23|9
1735872190000|2025-01-03 02:43:10|23437.23|23357.23|23436.75|23356.75|23437.24|23357.24|23436.75|23356.75|8
1735872200000|2025-01-03 02:43:20|23436.54|23356.54|23436.21|23356.21|23436.56|23356.56|23436.15|23356.15|9
1735872210000|2025-01-03 02:43:30|23436.12|23356.12|23435.67|23355.67|23436.45|23356.45|23435.67|23355.67|10
1735872220000|2025-01-03 02:43:40|23435.63|23355.63|23435.44|23355.44|23435.66|23355.66|23435.23|23355.23|10
1735872230000|2025-01-03 02:43:50|23435.42|23355.42|23434.18|23354.18|23435.42|23355.42|23434.18|23354.18|10
1735872240000|2025-01-03 02:44:00|23434.35|23354.35|23434.1|23354.1|23434.49|23354.49|23433.8|23353.8|10
1735872250000|2025-01-03 02:44:10|23434.33|23354.33|23433.92|23353.92|23434.4|23354.4|23433.23|23353.23|10
1735872260000|2025-01-03 02:44:20|23433.73|23353.73|23432.2|23352.2|23433.73|23353.73|23432.2|23352.2|10
1735872270000|2025-01-03 02:44:30|23432.16|23352.16|23430.7|23350.7|23432.25|23352.25|23430.41|23350.41|9
1735872280000|2025-01-03 02:44:40|23430.57|23350.57|23427.93|23347.93|23430.57|23350.57|23427.92|23347.92|10
1735872290000|2025-01-03 02:44:50|23427.81|23347.81|23424.54|23344.54|23427.82|23347.82|23424.51|23344.51|10
1735872300000|2025-01-03 02:45:00|23424.77|23344.77|23426.77|23346.77|23426.77|23346.77|23424.15|23344.15|10
1735872310000|2025-01-03 02:45:10|23427.14|23347.14|23428.83|23348.83|23428.83|23348.83|23426.55|23346.55|10
1735872320000|2025-01-03 02:45:20|23428.78|23348.78|23428.67|23348.67|23429.27|23349.27|23428.64|23348.64|10
1735872330000|2025-01-03 02:45:30|23428.16|23348.16|23427.94|23347.94|23428.16|23348.16|23426.18|23346.18|9
1735872340000|2025-01-03 02:45:40|23428.45|23348.45|23425.71|23345.71|23428.72|23348.72|23425.71|23345.71|9
1735872350000|2025-01-03 02:45:50|23424.95|23344.95|23424.72|23344.72|23425.17|23345.17|23424.72|23344.72|9
1735872360000|2025-01-03 02:46:00|23425.21|23345.21|23427.32|23347.32|23427.54|23347.54|23425.15|23345.15|10
1735872370000|2025-01-03 02:46:10|23427.29|23347.29|23425.98|23345.98|23427.29|23347.29|23425.88|23345.88|10
1735872380000|2025-01-03 02:46:20|23426.52|23346.52|23425.63|23345.63|23426.82|23346.82|23425.63|23345.63|10
1735872390000|2025-01-03 02:46:30|23424.91|23344.91|23425.54|23345.54|23425.54|23345.54|23423.83|23343.83|10
1735872400000|2025-01-03 02:46:40|23425.63|23345.63|23427.27|23347.27|23427.27|23347.27|23425.05|23345.05|10
1735872410000|2025-01-03 02:46:50|23427.55|23347.55|23429.32|23349.32|23429.34|23349.34|23427.55|23347.55|10
1735872420000|2025-01-03 02:47:00|23429.36|23349.36|23430.96|23350.96|23431.56|23351.56|23429.09|23349.09|9
1735872430000|2025-01-03 02:47:10|23430.39|23350.39|23430.51|23350.51|23430.51|23350.51|23429.94|23349.94|10
1735872440000|2025-01-03 02:47:20|23430.28|23350.28|23432.88|23352.88|23432.88|23352.88|23430.06|23350.06|10
1735872450000|2025-01-03 02:47:30|23432.76|23352.76|23432.9|23352.9|23433.49|23353.49|23432.76|23352.76|10
1735872460000|2025-01-03 02:47:40|23433.22|23353.22|23433.98|23353.98|23433.98|23353.98|23433.11|23353.11|10
1735872470000|2025-01-03 02:47:50|23434.12|23354.12|23434.22|23354.22|23434.32|23354.32|23433.85|23353.85|10
1735872480000|2025-01-03 02:48:00|23434.57|23354.57|23433.41|23353.41|23434.82|23354.82|23432.93|23352.93|9
1735872490000|2025-01-03 02:48:10|23436.74|23356.74|23437.36|23357.36|23437.36|23357.36|23436.69|23356.69|10
1735872500000|2025-01-03 02:48:20|23437.38|23357.38|23436.83|23356.83|23437.38|23357.38|23436.83|23356.83|7
1735872510000|2025-01-03 02:48:30|23436.59|23356.59|23437.68|23357.68|23437.68|23357.68|23436.2|23356.2|10
1735872520000|2025-01-03 02:48:40|23437.6|23357.6|23436.38|23356.38|23437.68|23357.68|23436.38|23356.38|10
1735872530000|2025-01-03 02:48:50|23436.13|23356.13|23435.15|23355.15|23436.13|23356.13|23435.15|23355.15|9
1735872540000|2025-01-03 02:49:00|23435.13|23355.13|23431.66|23351.66|23435.13|23355.13|23431.66|23351.66|10
1735872550000|2025-01-03 02:49:10|23431.52|23351.52|23432.48|23352.48|23432.48|23352.48|23431.17|23351.17|10
1735872560000|2025-01-03 02:49:20|23432.47|23352.47|23432.05|23352.05|23432.58|23352.58|23431.7|23351.7|9
1735872570000|2025-01-03 02:49:30|23431.96|23351.96|23433.59|23353.59|23433.67|23353.67|23431.34|23351.34|9
1735872580000|2025-01-03 02:49:40|23433.51|23353.51|23432.31|23352.31|23433.62|23353.62|23432.31|23352.31|10
1735872590000|2025-01-03 02:49:50|23432.29|23352.29|23432.7|23352.7|23433.92|23353.92|23432.26|23352.26|10
1735872600000|2025-01-03 02:50:00|23434.39|23354.39|23433|23353|23434.82|23354.82|23433|23353|9
1735872610000|2025-01-03 02:50:10|23432.99|23352.99|23431.68|23351.68|23433.07|23353.07|23431.49|23351.49|9
1735872620000|2025-01-03 02:50:20|23432.03|23352.03|23431.99|23351.99|23432.67|23352.67|23431.99|23351.99|10
1735872630000|2025-01-03 02:50:30|23431.94|23351.94|23432.73|23352.73|23432.74|23352.74|23431.77|23351.77|10
1735872640000|2025-01-03 02:50:40|23432.89|23352.89|23435.47|23355.47|23435.47|23355.47|23432.89|23352.89|10
1735872650000|2025-01-03 02:50:50|23435.38|23355.38|23436.65|23356.65|23436.86|23356.86|23435.38|23355.38|10
1735872660000|2025-01-03 02:51:00|23436.77|23356.77|23437.13|23357.13|23439.18|23359.18|23436.77|23356.77|10
1735872670000|2025-01-03 02:51:10|23436.69|23356.69|23436.34|23356.34|23436.9|23356.9|23435.82|23355.82|10
1735872680000|2025-01-03 02:51:20|23436.67|23356.67|23435.03|23355.03|23436.71|23356.71|23434.67|23354.67|10
1735872690000|2025-01-03 02:51:30|23434.06|23354.06|23435.45|23355.45|23436.55|23356.55|23434|23354|10
1735872700000|2025-01-03 02:51:40|23435.42|23355.42|23432.23|23352.23|23435.42|23355.42|23432.23|23352.23|10
1735872710000|2025-01-03 02:51:50|23430.97|23350.97|23430.03|23350.03|23431.27|23351.27|23429.91|23349.91|10
1735872720000|2025-01-03 02:52:00|23429.76|23349.76|23431.21|23351.21|23431.83|23351.83|23429.68|23349.68|10
1735872730000|2025-01-03 02:52:10|23431.34|23351.34|23430.18|23350.18|23432.02|23352.02|23428.99|23348.99|10
1735872740000|2025-01-03 02:52:20|23430.33|23350.33|23428.83|23348.83|23430.33|23350.33|23428.63|23348.63|10
1735872750000|2025-01-03 02:52:30|23428.42|23348.42|23426.39|23346.39|23428.42|23348.42|23426.39|23346.39|10
1735872760000|2025-01-03 02:52:40|23425.7|23345.7|23420.18|23340.18|23425.7|23345.7|23420.18|23340.18|10
1735872770000|2025-01-03 02:52:50|23419.66|23339.66|23415.86|23335.86|23419.66|23339.66|23415.86|23335.86|10
1735872780000|2025-01-03 02:53:00|23415.85|23335.85|23414.18|23334.18|23415.97|23335.97|23414.18|23334.18|10
1735872790000|2025-01-03 02:53:10|23413.52|23333.52|23414.32|23334.32|23414.32|23334.32|23413.35|23333.35|10
1735872800000|2025-01-03 02:53:20|23414.33|23334.33|23413.93|23333.93|23414.51|23334.51|23413.91|23333.91|10
1735872810000|2025-01-03 02:53:30|23414|23334|23416.13|23336.13|23416.13|23336.13|23413.79|23333.79|10
1735872820000|2025-01-03 02:53:40|23416.71|23336.71|23417.09|23337.09|23417.6|23337.6|23416.71|23336.71|9
1735872830000|2025-01-03 02:53:50|23417.08|23337.08|23415.95|23335.95|23417.08|23337.08|23415.67|23335.67|10
1735872840000|2025-01-03 02:54:00|23416.24|23336.24|23414.24|23334.24|23416.63|23336.63|23414.2|23334.2|10
1735872850000|2025-01-03 02:54:10|23413.66|23333.66|23408.94|23328.94|23413.66|23333.66|23408.94|23328.94|10
1735872860000|2025-01-03 02:54:20|23408.43|23328.43|23405.56|23325.56|23408.43|23328.43|23405.56|23325.56|10
1735872870000|2025-01-03 02:54:30|23405.41|23325.41|23406.39|23326.39|23407.1|23327.1|23405.41|23325.41|10
1735872880000|2025-01-03 02:54:40|23406.61|23326.61|23403.23|23323.23|23406.61|23326.61|23403.17|23323.17|10
1735872890000|2025-01-03 02:54:50|23403.41|23323.41|23403.23|23323.23|23403.49|23323.49|23402.7|23322.7|10
1735872900000|2025-01-03 02:55:00|23403.18|23323.18|23406.64|23326.64|23407.13|23327.13|23403.18|23323.18|9
1735872910000|2025-01-03 02:55:10|23406.09|23326.09|23406.06|23326.06|23406.28|23326.28|23405.3|23325.3|10
1735872920000|2025-01-03 02:55:20|23405.58|23325.58|23405.33|23325.33|23405.75|23325.75|23404.97|23324.97|9
1735872930000|2025-01-03 02:55:30|23405.15|23325.15|23404.2|23324.2|23405.23|23325.23|23404.18|23324.18|10
1735872940000|2025-01-03 02:55:40|23404.17|23324.17|23403.4|23323.4|23404.67|23324.67|23403.4|23323.4|10
1735872950000|2025-01-03 02:55:50|23403.26|23323.26|23402.94|23322.94|23403.9|23323.9|23402.94|23322.94|8
1735872960000|2025-01-03 02:56:00|23402.91|23322.91|23401.19|23321.19|23402.91|23322.91|23401.19|23321.19|10
1735872970000|2025-01-03 02:56:10|23401.2|23321.2|23399.89|23319.89|23401.23|23321.23|23399.89|23319.89|10
1735872980000|2025-01-03 02:56:20|23399.91|23319.91|23400.35|23320.35|23400.4|23320.4|23399.41|23319.41|10
1735872990000|2025-01-03 02:56:30|23400.21|23320.21|23395.71|23315.71|23400.45|23320.45|23395.71|23315.71|10
1735873000000|2025-01-03 02:56:40|23395.83|23315.83|23394.85|23314.85|23395.83|23315.83|23394.85|23314.85|9
1735873010000|2025-01-03 02:56:50|23394.82|23314.82|23394.9|23314.9|23394.96|23314.96|23393.9|23313.9|10
1735873020000|2025-01-03 02:57:00|23394.96|23314.96|23392.29|23312.29|23394.96|23314.96|23391.72|23311.72|10
1735873030000|2025-01-03 02:57:10|23392.51|23312.51|23392.69|23312.69|23393.81|23313.81|23392.51|23312.51|9
1735873040000|2025-01-03 02:57:20|23392.54|23312.54|23389.94|23309.94|23392.54|23312.54|23389.94|23309.94|10
1735873050000|2025-01-03 02:57:30|23389.75|23309.75|23388.84|23308.84|23389.75|23309.75|23388.79|23308.79|10
1735873060000|2025-01-03 02:57:40|23388.8|23308.8|23388.06|23308.06|23388.8|23308.8|23388.06|23308.06|10
1735873070000|2025-01-03 02:57:50|23387.92|23307.92|23387.54|23307.54|23388.18|23308.18|23387.35|23307.35|9
1735873080000|2025-01-03 02:58:00|23387.4|23307.4|23386.19|23306.19|23387.46|23307.46|23386.19|23306.19|10
1735873090000|2025-01-03 02:58:10|23386.31|23306.31|23386.87|23306.87|23387.05|23307.05|23386.31|23306.31|10
1735873100000|2025-01-03 02:58:20|23386.45|23306.45|23386.83|23306.83|23387.5|23307.5|23386.45|23306.45|9
1735873110000|2025-01-03 02:58:30|23386.94|23306.94|23384.82|23304.82|23386.94|23306.94|23384.82|23304.82|10
1735873120000|2025-01-03 02:58:40|23384.77|23304.77|23383.88|23303.88|23385.1|23305.1|23383.88|23303.88|10
1735873130000|2025-01-03 02:58:50|23383.61|23303.61|23382.92|23302.92|23383.61|23303.61|23382.92|23302.92|6
1735873140000|2025-01-03 02:59:00|23383.04|23303.04|23381.61|23301.61|23383.04|23303.04|23381.55|23301.55|10
1735873150000|2025-01-03 02:59:10|23381.2|23301.2|23379.05|23299.05|23381.2|23301.2|23379.04|23299.04|10
1735873160000|2025-01-03 02:59:20|23377.99|23297.99|23378.81|23298.81|23378.81|23298.81|23377.2|23297.2|10
1735873170000|2025-01-03 02:59:30|23378.94|23298.94|23377.78|23297.78|23379.22|23299.22|23377.78|23297.78|10
1735873180000|2025-01-03 02:59:40|23377.77|23297.77|23377.36|23297.36|23378.14|23298.14|23377.36|23297.36|10
1735873190000|2025-01-03 02:59:50|23377.45|23297.45|23375.57|23295.57|23377.54|23297.54|23375.57|23295.57|10
1735873200000|2025-01-03 03:00:00|23375.67|23295.67|23375.97|23295.97|23375.97|23295.97|23375.2|23295.2|10
1735873210000|2025-01-03 03:00:10|23376.49|23296.49|23377.32|23297.32|23378.21|23298.21|23376.48|23296.48|9
1735873220000|2025-01-03 03:00:20|23377.34|23297.34|23382.57|23302.57|23382.77|23302.77|23377.34|23297.34|9
1735873230000|2025-01-03 03:00:30|23383.32|23303.32|23379.66|23299.66|23383.46|23303.46|23378.14|23298.14|9
1735873240000|2025-01-03 03:00:40|23378.94|23298.94|23378.9|23298.9|23379.61|23299.61|23378.84|23298.84|10
1735873250000|2025-01-03 03:00:50|23378.87|23298.87|23380.15|23300.15|23380.15|23300.15|23378.34|23298.34|10
1735873260000|2025-01-03 03:01:00|23379.93|23299.93|23382.33|23302.33|23382.33|23302.33|23379.93|23299.93|8
1735873270000|2025-01-03 03:01:10|23382.19|23302.19|23383.54|23303.54|23383.54|23303.54|23382.08|23302.08|10
1735873280000|2025-01-03 03:01:20|23383.45|23303.45|23383.47|23303.47|23383.47|23303.47|23383.08|23303.08|10
1735873290000|2025-01-03 03:01:30|23383.56|23303.56|23384.54|23304.54|23384.75|23304.75|23383.56|23303.56|10
1735873300000|2025-01-03 03:01:40|23385.41|23305.41|23387.3|23307.3|23387.3|23307.3|23385.41|23305.41|10
1735873310000|2025-01-03 03:01:50|23387.55|23307.55|23388.51|23308.51|23388.98|23308.98|23387.43|23307.43|10
1735873320000|2025-01-03 03:02:00|23388.54|23308.54|23390.42|23310.42|23390.42|23310.42|23388.54|23308.54|10
1735873330000|2025-01-03 03:02:10|23391.66|23311.66|23395.21|23315.21|23395.21|23315.21|23391.66|23311.66|10
1735873340000|2025-01-03 03:02:20|23394.56|23314.56|23393.11|23313.11|23394.56|23314.56|23392.52|23312.52|9
1735873350000|2025-01-03 03:02:30|23393.17|23313.17|23392|23312|23393.4|23313.4|23392|23312|10
1735873360000|2025-01-03 03:02:40|23391.97|23311.97|23391.08|23311.08|23391.97|23311.97|23390.88|23310.88|10
1735873370000|2025-01-03 03:02:50|23390.97|23310.97|23387.45|23307.45|23391.02|23311.02|23386.88|23306.88|10
1735873380000|2025-01-03 03:03:00|23387.55|23307.55|23384.01|23304.01|23387.75|23307.75|23384.01|23304.01|8
1735873390000|2025-01-03 03:03:10|23384.06|23304.06|23384.27|23304.27|23384.42|23304.42|23383.88|23303.88|10
1735873400000|2025-01-03 03:03:20|23384.19|23304.19|23379.05|23299.05|23384.21|23304.21|23378.99|23298.99|10
1735873410000|2025-01-03 03:03:30|23379.46|23299.46|23382.59|23302.59|23382.59|23302.59|23379.46|23299.46|10
1735873420000|2025-01-03 03:03:40|23382.63|23302.63|23382.36|23302.36|23384.58|23304.58|23382.35|23302.35|10
1735873430000|2025-01-03 03:03:50|23382.34|23302.34|23384.43|23304.43|23384.54|23304.54|23382.21|23302.21|10
1735873440000|2025-01-03 03:04:00|23384.97|23304.97|23388.2|23308.2|23388.2|23308.2|23384.95|23304.95|10
1735873450000|2025-01-03 03:04:10|23389.47|23309.47|23388.89|23308.89|23389.47|23309.47|23388.67|23308.67|9
1735873460000|2025-01-03 03:04:20|23388.96|23308.96|23390.05|23310.05|23390.05|23310.05|23388.96|23308.96|10
1735873470000|2025-01-03 03:04:30|23390.16|23310.16|23390.23|23310.23|23390.3|23310.3|23389.98|23309.98|10
1735873480000|2025-01-03 03:04:40|23390.39|23310.39|23387.85|23307.85|23390.39|23310.39|23387.85|23307.85|10
1735873490000|2025-01-03 03:04:50|23387.8|23307.8|23386.43|23306.43|23387.8|23307.8|23386.24|23306.24|10
1735873500000|2025-01-03 03:05:00|23386.44|23306.44|23386.81|23306.81|23387.55|23307.55|23386.44|23306.44|9
1735873510000|2025-01-03 03:05:10|23385.91|23305.91|23386.11|23306.11|23386.11|23306.11|23385.03|23305.03|9
1735873520000|2025-01-03 03:05:20|23386.28|23306.28|23387.45|23307.45|23387.73|23307.73|23386.28|23306.28|10
1735873530000|2025-01-03 03:05:30|23387.54|23307.54|23390.4|23310.4|23390.4|23310.4|23387.54|23307.54|9
1735873540000|2025-01-03 03:05:40|23390.33|23310.33|23393.56|23313.56|23393.56|23313.56|23389.98|23309.98|10
1735873550000|2025-01-03 03:05:50|23393.76|23313.76|23395.36|23315.36|23395.36|23315.36|23393.76|23313.76|10
1735873560000|2025-01-03 03:06:00|23395.35|23315.35|23394.82|23314.82|23395.45|23315.45|23394.82|23314.82|10
1735873570000|2025-01-03 03:06:10|23394.7|23314.7|23394.29|23314.29|23394.71|23314.71|23393.16|23313.16|10
1735873580000|2025-01-03 03:06:20|23394.49|23314.49|23394.57|23314.57|23394.62|23314.62|23394.24|23314.24|10
1735873590000|2025-01-03 03:06:30|23394.45|23314.45|23393.81|23313.81|23394.54|23314.54|23393.81|23313.81|10
1735873600000|2025-01-03 03:06:40|23394.65|23314.65|23394.94|23314.94|23396.17|23316.17|23394.65|23314.65|10
1735873610000|2025-01-03 03:06:50|23395.43|23315.43|23394.37|23314.37|23396.09|23316.09|23394.37|23314.37|10
1735873620000|2025-01-03 03:07:00|23394.39|23314.39|23395.47|23315.47|23395.83|23315.83|23394.39|23314.39|10
1735873630000|2025-01-03 03:07:10|23395.44|23315.44|23396.73|23316.73|23396.73|23316.73|23395.44|23315.44|9
1735873640000|2025-01-03 03:07:20|23396.71|23316.71|23398.5|23318.5|23398.5|23318.5|23396.06|23316.06|10
1735873650000|2025-01-03 03:07:30|23399.42|23319.42|23399.7|23319.7|23400.19|23320.19|23399.42|23319.42|10
1735873660000|2025-01-03 03:07:40|23399.48|23319.48|23401.01|23321.01|23401.12|23321.12|23399.4|23319.4|10
1735873670000|2025-01-03 03:07:50|23401.24|23321.24|23401.61|23321.61|23401.64|23321.64|23401.24|23321.24|10
1735873680000|2025-01-03 03:08:00|23401.52|23321.52|23404.26|23324.26|23404.26|23324.26|23401.52|23321.52|9
1735873690000|2025-01-03 03:08:10|23404.02|23324.02|23402.97|23322.97|23404.29|23324.29|23402.91|23322.91|9
1735873700000|2025-01-03 03:08:20|23402.91|23322.91|23400.45|23320.45|23402.91|23322.91|23400.45|23320.45|10
1735873710000|2025-01-03 03:08:30|23399.99|23319.99|23399.56|23319.56|23399.99|23319.99|23399.43|23319.43|10
1735873720000|2025-01-03 03:08:40|23399.22|23319.22|23402.16|23322.16|23402.43|23322.43|23398.57|23318.57|9
1735873730000|2025-01-03 03:08:50|23401.39|23321.39|23400.44|23320.44|23401.39|23321.39|23400.44|23320.44|10
1735873740000|2025-01-03 03:09:00|23400.3|23320.3|23400.07|23320.07|23400.3|23320.3|23397.42|23317.42|10
1735873750000|2025-01-03 03:09:10|23400.08|23320.08|23400.09|23320.09|23400.28|23320.28|23399.92|23319.92|8
1735873760000|2025-01-03 03:09:20|23400.2|23320.2|23400.59|23320.59|23400.92|23320.92|23400.18|23320.18|9
1735873770000|2025-01-03 03:09:30|23399.84|23319.84|23398.65|23318.65|23399.84|23319.84|23398.65|23318.65|10
1735873780000|2025-01-03 03:09:40|23398.56|23318.56|23392.43|23312.43|23398.56|23318.56|23392.43|23312.43|9
1735873790000|2025-01-03 03:09:50|23392.24|23312.24|23391.8|23311.8|23392.73|23312.73|23391.77|23311.77|10
1735873800000|2025-01-03 03:10:00|23391.58|23311.58|23389.04|23309.04|23391.58|23311.58|23389.04|23309.04|10
1735873810000|2025-01-03 03:10:10|23388.75|23308.75|23385.81|23305.81|23388.75|23308.75|23385.81|23305.81|9
1735873820000|2025-01-03 03:10:20|23385.22|23305.22|23384.6|23304.6|23385.35|23305.35|23384.6|23304.6|10
1735873830000|2025-01-03 03:10:30|23385.79|23305.79|23384.83|23304.83|23385.93|23305.93|23384.83|23304.83|10
1735873840000|2025-01-03 03:10:40|23384.65|23304.65|23385.36|23305.36|23385.37|23305.37|23384.65|23304.65|10
1735873850000|2025-01-03 03:10:50|23385.83|23305.83|23386.69|23306.69|23386.81|23306.81|23385.39|23305.39|10
1735873860000|2025-01-03 03:11:00|23386.7|23306.7|23386.05|23306.05|23386.71|23306.71|23385.87|23305.87|10
1735873870000|2025-01-03 03:11:10|23386.16|23306.16|23385.28|23305.28|23387.26|23307.26|23384.18|23304.18|9
1735873880000|2025-01-03 03:11:20|23385.41|23305.41|23386.97|23306.97|23386.97|23306.97|23385.41|23305.41|10
1735873890000|2025-01-03 03:11:30|23386.98|23306.98|23386.52|23306.52|23387.34|23307.34|23386.29|23306.29|10
1735873900000|2025-01-03 03:11:40|23386.71|23306.71|23389.51|23309.51|23389.51|23309.51|23386.71|23306.71|10
1735873910000|2025-01-03 03:11:50|23389.58|23309.58|23389.25|23309.25|23389.66|23309.66|23389.25|23309.25|8
1735873920000|2025-01-03 03:12:00|23389.13|23309.13|23387.03|23307.03|23389.45|23309.45|23387.03|23307.03|10
1735873930000|2025-01-03 03:12:10|23386.87|23306.87|23387.85|23307.85|23387.85|23307.85|23386.59|23306.59|10
1735873940000|2025-01-03 03:12:20|23387.88|23307.88|23387.46|23307.46|23387.88|23307.88|23387.11|23307.11|9
1735873950000|2025-01-03 03:12:30|23387.48|23307.48|23386.39|23306.39|23387.71|23307.71|23386.39|23306.39|10
1735873960000|2025-01-03 03:12:40|23386.31|23306.31|23385.78|23305.78|23386.43|23306.43|23385.36|23305.36|9
1735873970000|2025-01-03 03:12:50|23385.87|23305.87|23385.77|23305.77|23385.91|23305.91|23385.77|23305.77|9
1735873980000|2025-01-03 03:13:00|23385.9|23305.9|23384.87|23304.87|23385.9|23305.9|23384.61|23304.61|9
1735873990000|2025-01-03 03:13:10|23384.94|23304.94|23382.58|23302.58|23384.94|23304.94|23382.58|23302.58|9
1735874000000|2025-01-03 03:13:20|23382.67|23302.67|23380.22|23300.22|23382.67|23302.67|23380.22|23300.22|8
1735874010000|2025-01-03 03:13:30|23380.19|23300.19|23378.99|23298.99|23380.19|23300.19|23378.82|23298.82|10
1735874020000|2025-01-03 03:13:40|23378.62|23298.62|23378.27|23298.27|23378.88|23298.88|23378.07|23298.07|9
1735874030000|2025-01-03 03:13:50|23378.21|23298.21|23377.65|23297.65|23378.26|23298.26|23377.59|23297.59|10
1735874040000|2025-01-03 03:14:00|23377.67|23297.67|23379.24|23299.24|23379.24|23299.24|23377.67|23297.67|10
1735874050000|2025-01-03 03:14:10|23379.32|23299.32|23379.61|23299.61|23379.87|23299.87|23379.32|23299.32|9
1735874060000|2025-01-03 03:14:20|23379.93|23299.93|23380.74|23300.74|23380.74|23300.74|23379.65|23299.65|10
1735874070000|2025-01-03 03:14:30|23380.54|23300.54|23379.35|23299.35|23380.95|23300.95|23379.35|23299.35|10
1735874080000|2025-01-03 03:14:40|23378.86|23298.86|23378.49|23298.49|23378.86|23298.86|23377.81|23297.81|10
1735874090000|2025-01-03 03:14:50|23378.66|23298.66|23377.84|23297.84|23378.68|23298.68|23377.84|23297.84|10
1735874100000|2025-01-03 03:15:00|23377.88|23297.88|23377.77|23297.77|23377.88|23297.88|23377.76|23297.76|7
1735874110000|2025-01-03 03:15:10|23377.58|23297.58|23374.64|23294.64|23377.58|23297.58|23374.64|23294.64|10
1735874120000|2025-01-03 03:15:20|23374.54|23294.54|23376.64|23296.64|23376.64|23296.64|23374.54|23294.54|10
1735874130000|2025-01-03 03:15:30|23376.44|23296.44|23375.87|23295.87|23377.43|23297.43|23375.87|23295.87|10
1735874140000|2025-01-03 03:15:40|23375.83|23295.83|23378.08|23298.08|23378.1|23298.1|23375.67|23295.67|10
1735874150000|2025-01-03 03:15:50|23378.37|23298.37|23378.42|23298.42|23378.73|23298.73|23378.37|23298.37|7
1735874160000|2025-01-03 03:16:00|23378.45|23298.45|23382.05|23302.05|23382.07|23302.07|23378.45|23298.45|10
1735874170000|2025-01-03 03:16:10|23382.2|23302.2|23383.81|23303.81|23383.81|23303.81|23382.2|23302.2|10
1735874180000|2025-01-03 03:16:20|23383.68|23303.68|23381.61|23301.61|23383.68|23303.68|23381.46|23301.46|10
1735874190000|2025-01-03 03:16:30|23381.3|23301.3|23379.31|23299.31|23381.3|23301.3|23379.31|23299.31|10
1735874200000|2025-01-03 03:16:40|23379.22|23299.22|23378.48|23298.48|23379.91|23299.91|23378.43|23298.43|10
1735874210000|2025-01-03 03:16:50|23378.51|23298.51|23379.8|23299.8|23379.92|23299.92|23378.51|23298.51|10
1735874220000|2025-01-03 03:17:00|23379.77|23299.77|23378.76|23298.76|23379.77|23299.77|23378.66|23298.66|8
1735874230000|2025-01-03 03:17:10|23378.77|23298.77|23378.66|23298.66|23378.77|23298.77|23378.17|23298.17|10
1735874240000|2025-01-03 03:17:20|23379.39|23299.39|23380.69|23300.69|23380.69|23300.69|23378.98|23298.98|10
1735874250000|2025-01-03 03:17:30|23380.71|23300.71|23380.45|23300.45|23380.71|23300.71|23379.96|23299.96|10
1735874260000|2025-01-03 03:17:40|23380.56|23300.56|23378.54|23298.54|23380.56|23300.56|23378.54|23298.54|10
1735874270000|2025-01-03 03:17:50|23378.29|23298.29|23377.98|23297.98|23378.37|23298.37|23377.98|23297.98|9
1735874280000|2025-01-03 03:18:00|23378.01|23298.01|23375.67|23295.67|23378.17|23298.17|23375.67|23295.67|10
1735874290000|2025-01-03 03:18:10|23375.62|23295.62|23372.26|23292.26|23375.62|23295.62|23372.26|23292.26|9
1735874300000|2025-01-03 03:18:20|23372.15|23292.15|23369.62|23289.62|23372.15|23292.15|23369.62|23289.62|9
1735874310000|2025-01-03 03:18:30|23370.03|23290.03|23370.26|23290.26|23370.26|23290.26|23369.19|23289.19|9
1735874320000|2025-01-03 03:18:40|23370.17|23290.17|23369.28|23289.28|23371.04|23291.04|23369.28|23289.28|10
1735874330000|2025-01-03 03:18:50|23369.5|23289.5|23371.7|23291.7|23371.7|23291.7|23369.5|23289.5|10
1735874340000|2025-01-03 03:19:00|23371.62|23291.62|23371.74|23291.74|23372.14|23292.14|23371.62|23291.62|10
1735874350000|2025-01-03 03:19:10|23371.49|23291.49|23373.23|23293.23|23373.35|23293.35|23370.65|23290.65|10
1735874360000|2025-01-03 03:19:20|23373.31|23293.31|23373.42|23293.42|23373.86|23293.86|23373.16|23293.16|10
1735874370000|2025-01-03 03:19:30|23373.24|23293.24|23372.93|23292.93|23373.24|23293.24|23372.84|23292.84|10
1735874380000|2025-01-03 03:19:40|23372.98|23292.98|23373.05|23293.05|23373.7|23293.7|23372.89|23292.89|9
1735874390000|2025-01-03 03:19:50|23372.17|23292.17|23371.54|23291.54|23372.17|23292.17|23370.97|23290.97|10
1735874400000|2025-01-03 03:20:00|23370.88|23290.88|23367.96|23287.96|23371.37|23291.37|23367.96|23287.96|9
1735874410000|2025-01-03 03:20:10|23366.51|23286.51|23359.26|23279.26|23366.51|23286.51|23359.26|23279.26|10
1735874420000|2025-01-03 03:20:20|23358.81|23278.81|23356.64|23276.64|23358.81|23278.81|23356.57|23276.57|10
1735874430000|2025-01-03 03:20:30|23356.5|23276.5|23356.24|23276.24|23356.5|23276.5|23356.14|23276.14|10
1735874440000|2025-01-03 03:20:40|23356.27|23276.27|23354.16|23274.16|23356.39|23276.39|23354.16|23274.16|10
1735874450000|2025-01-03 03:20:50|23354.26|23274.26|23353.46|23273.46|23354.34|23274.34|23352.98|23272.98|10
1735874460000|2025-01-03 03:21:00|23353.44|23273.44|23351.21|23271.21|23353.44|23273.44|23351.2|23271.2|10
1735874470000|2025-01-03 03:21:10|23350.86|23270.86|23350.41|23270.41|23351.31|23271.31|23350.41|23270.41|10
1735874480000|2025-01-03 03:21:20|23350.24|23270.24|23349.85|23269.85|23350.24|23270.24|23349.23|23269.23|10
1735874490000|2025-01-03 03:21:30|23349.57|23269.57|23347.89|23267.89|23349.57|23269.57|23347.89|23267.89|10
1735874500000|2025-01-03 03:21:40|23348.04|23268.04|23347.41|23267.41|23348.69|23268.69|23347.41|23267.41|8
1735874510000|2025-01-03 03:21:50|23347.08|23267.08|23346.98|23266.98|23347.5|23267.5|23346.7|23266.7|10
1735874520000|2025-01-03 03:22:00|23347.16|23267.16|23346.99|23266.99|23347.16|23267.16|23346.42|23266.42|10
1735874530000|2025-01-03 03:22:10|23346.92|23266.92|23348.03|23268.03|23348.03|23268.03|23345.68|23265.68|10
1735874540000|2025-01-03 03:22:20|23348.87|23268.87|23353.92|23273.92|23353.92|23273.92|23348.87|23268.87|10
1735874550000|2025-01-03 03:22:30|23353.94|23273.94|23355.26|23275.26|23355.26|23275.26|23353.94|23273.94|10
1735874560000|2025-01-03 03:22:40|23355.49|23275.49|23351.88|23271.88|23355.49|23275.49|23351.88|23271.88|10
1735874570000|2025-01-03 03:22:50|23351.75|23271.75|23350.39|23270.39|23351.75|23271.75|23350.28|23270.28|9
1735874580000|2025-01-03 03:23:00|23350.79|23270.79|23350.18|23270.18|23350.79|23270.79|23350.18|23270.18|10
1735874590000|2025-01-03 03:23:10|23350.23|23270.23|23349.16|23269.16|23350.23|23270.23|23349.16|23269.16|10
1735874600000|2025-01-03 03:23:20|23349.07|23269.07|23349.26|23269.26|23349.63|23269.63|23349.04|23269.04|9
1735874610000|2025-01-03 03:23:30|23349.09|23269.09|23348.63|23268.63|23349.5|23269.5|23348.63|23268.63|10
1735874620000|2025-01-03 03:23:40|23348.31|23268.31|23347.07|23267.07|23348.31|23268.31|23346.55|23266.55|10
1735874630000|2025-01-03 03:23:50|23347.19|23267.19|23350.94|23270.94|23350.94|23270.94|23347.19|23267.19|10
1735874640000|2025-01-03 03:24:00|23350.98|23270.98|23351.03|23271.03|23351.86|23271.86|23350.81|23270.81|10
1735874650000|2025-01-03 03:24:10|23351.32|23271.32|23353.69|23273.69|23353.69|23273.69|23351.32|23271.32|10
1735874660000|2025-01-03 03:24:20|23354.06|23274.06|23356.64|23276.64|23356.64|23276.64|23354.06|23274.06|10
1735874670000|2025-01-03 03:24:30|23357.8|23277.8|23358.2|23278.2|23358.64|23278.64|23357.8|23277.8|10
1735874680000|2025-01-03 03:24:40|23358.02|23278.02|23356.96|23276.96|23358.02|23278.02|23356.5|23276.5|10
1735874690000|2025-01-03 03:24:50|23356.98|23276.98|23355.44|23275.44|23356.98|23276.98|23355.44|23275.44|10
1735874700000|2025-01-03 03:25:00|23355.06|23275.06|23359.66|23279.66|23359.66|23279.66|23354.96|23274.96|10
1735874710000|2025-01-03 03:25:10|23359.9|23279.9|23365.06|23285.06|23365.06|23285.06|23359.9|23279.9|10
1735874720000|2025-01-03 03:25:20|23366.33|23286.33|23367.87|23287.87|23367.94|23287.94|23366.33|23286.33|10
1735874730000|2025-01-03 03:25:30|23367.8|23287.8|23365.19|23285.19|23367.8|23287.8|23365.19|23285.19|10
1735874740000|2025-01-03 03:25:40|23365.04|23285.04|23365.47|23285.47|23365.47|23285.47|23364.74|23284.74|10
1735874750000|2025-01-03 03:25:50|23365.52|23285.52|23366.22|23286.22|23366.22|23286.22|23365.21|23285.21|9
1735874760000|2025-01-03 03:26:00|23366.26|23286.26|23369.27|23289.27|23369.31|23289.31|23366.26|23286.26|10
1735874770000|2025-01-03 03:26:10|23369.26|23289.26|23370.67|23290.67|23370.84|23290.84|23369.21|23289.21|10
1735874780000|2025-01-03 03:26:20|23370.43|23290.43|23372.3|23292.3|23372.3|23292.3|23370.4|23290.4|10
1735874790000|2025-01-03 03:26:30|23372.08|23292.08|23371.34|23291.34|23372.53|23292.53|23371.34|23291.34|9
1735874800000|2025-01-03 03:26:40|23371.28|23291.28|23370.46|23290.46|23371.29|23291.29|23370.46|23290.46|10
1735874810000|2025-01-03 03:26:50|23370.62|23290.62|23370.64|23290.64|23370.88|23290.88|23370.37|23290.37|10
1735874820000|2025-01-03 03:27:00|23370.61|23290.61|23370.95|23290.95|23371.49|23291.49|23370.61|23290.61|10
1735874830000|2025-01-03 03:27:10|23370.19|23290.19|23365.38|23285.38|23370.19|23290.19|23365.38|23285.38|10
1735874840000|2025-01-03 03:27:20|23366.23|23286.23|23368.31|23288.31|23368.31|23288.31|23366.23|23286.23|10
1735874850000|2025-01-03 03:27:30|23368.53|23288.53|23368.5|23288.5|23368.57|23288.57|23368.41|23288.41|9
1735874860000|2025-01-03 03:27:40|23368.44|23288.44|23368.54|23288.54|23369.21|23289.21|23368.08|23288.08|10
1735874870000|2025-01-03 03:27:50|23368.5|23288.5|23368.72|23288.72|23368.72|23288.72|23368.34|23288.34|8
1735874880000|2025-01-03 03:28:00|23368.87|23288.87|23366.42|23286.42|23368.87|23288.87|23366.42|23286.42|10
1735874890000|2025-01-03 03:28:10|23366.15|23286.15|23366.08|23286.08|23366.15|23286.15|23365.58|23285.58|10
1735874900000|2025-01-03 03:28:20|23366.1|23286.1|23366.49|23286.49|23366.49|23286.49|23365.72|23285.72|10
1735874910000|2025-01-03 03:28:30|23366.37|23286.37|23366.61|23286.61|23366.68|23286.68|23366.2|23286.2|10
1735874920000|2025-01-03 03:28:40|23366.63|23286.63|23367.69|23287.69|23367.69|23287.69|23366.47|23286.47|10
1735874930000|2025-01-03 03:28:50|23367.7|23287.7|23366.74|23286.74|23368.1|23288.1|23366.58|23286.58|10
1735874940000|2025-01-03 03:29:00|23366.75|23286.75|23365.76|23285.76|23366.75|23286.75|23365.62|23285.62|10
1735874950000|2025-01-03 03:29:10|23365.91|23285.91|23368.17|23288.17|23368.17|23288.17|23365.58|23285.58|9
1735874960000|2025-01-03 03:29:20|23368.16|23288.16|23367.56|23287.56|23368.17|23288.17|23367.36|23287.36|10
1735874970000|2025-01-03 03:29:30|23367.54|23287.54|23367.19|23287.19|23367.54|23287.54|23366.95|23286.95|8
1735874980000|2025-01-03 03:29:40|23367.12|23287.12|23365.55|23285.55|23367.12|23287.12|23365.55|23285.55|10
1735874990000|2025-01-03 03:29:50|23365.23|23285.23|23363.95|23283.95|23365.23|23285.23|23363.71|23283.71|10
1735875000000|2025-01-03 03:30:00|23364.32|23284.32|23365.06|23285.06|23365.06|23285.06|23364.32|23284.32|10
1735875010000|2025-01-03 03:30:10|23365.01|23285.01|23365.27|23285.27|23365.86|23285.86|23364.98|23284.98|10
1735875020000|2025-01-03 03:30:20|23365.19|23285.19|23366.74|23286.74|23366.96|23286.96|23365.19|23285.19|10
1735875030000|2025-01-03 03:30:30|23366.14|23286.14|23368.2|23288.2|23368.62|23288.62|23365.72|23285.72|10
1735875040000|2025-01-03 03:30:40|23368.9|23288.9|23366.32|23286.32|23368.9|23288.9|23365.38|23285.38|10
1735875050000|2025-01-03 03:30:50|23366.93|23286.93|23366.88|23286.88|23366.93|23286.93|23366.32|23286.32|9
1735875060000|2025-01-03 03:31:00|23366.9|23286.9|23365.84|23285.84|23366.97|23286.97|23365.84|23285.84|10
1735875070000|2025-01-03 03:31:10|23365.69|23285.69|23360.67|23280.67|23365.69|23285.69|23360.67|23280.67|9
1735875080000|2025-01-03 03:31:20|23360.36|23280.36|23357.82|23277.82|23360.67|23280.67|23357.6|23277.6|10
1735875090000|2025-01-03 03:31:30|23357.75|23277.75|23357.28|23277.28|23357.75|23277.75|23356.99|23276.99|9
1735875100000|2025-01-03 03:31:40|23357.25|23277.25|23359.14|23279.14|23359.14|23279.14|23357.25|23277.25|10
1735875110000|2025-01-03 03:31:50|23359.2|23279.2|23360.16|23280.16|23360.16|23280.16|23359.2|23279.2|9
1735875120000|2025-01-03 03:32:00|23360.03|23280.03|23368.69|23288.69|23368.74|23288.74|23360.03|23280.03|10
1735875130000|2025-01-03 03:32:10|23368.8|23288.8|23369.07|23289.07|23369.68|23289.68|23368.67|23288.67|9
1735875140000|2025-01-03 03:32:20|23369.22|23289.22|23368.06|23288.06|23369.32|23289.32|23367.86|23287.86|10
1735875150000|2025-01-03 03:32:30|23368.07|23288.07|23369.53|23289.53|23369.53|23289.53|23368.04|23288.04|9
1735875160000|2025-01-03 03:32:40|23369.11|23289.11|23366.84|23286.84|23369.11|23289.11|23366.67|23286.67|10
1735875170000|2025-01-03 03:32:50|23366.86|23286.86|23366.37|23286.37|23367.86|23287.86|23366.37|23286.37|10
1735875180000|2025-01-03 03:33:00|23366.28|23286.28|23366.35|23286.35|23366.36|23286.36|23365.93|23285.93|10
1735875190000|2025-01-03 03:33:10|23366.41|23286.41|23368.99|23288.99|23368.99|23288.99|23366.32|23286.32|10
1735875200000|2025-01-03 03:33:20|23369.27|23289.27|23369.58|23289.58|23370.15|23290.15|23369.27|23289.27|9
1735875210000|2025-01-03 03:33:30|23369.63|23289.63|23368.74|23288.74|23369.66|23289.66|23368.74|23288.74|8
1735875220000|2025-01-03 03:33:40|23368.83|23288.83|23370.67|23290.67|23370.79|23290.79|23368.83|23288.83|9
1735875230000|2025-01-03 03:33:50|23370.12|23290.12|23370.7|23290.7|23371.31|23291.31|23370.12|23290.12|10
1735875240000|2025-01-03 03:34:00|23370.69|23290.69|23371.58|23291.58|23371.58|23291.58|23370.64|23290.64|10
1735875250000|2025-01-03 03:34:10|23371.54|23291.54|23371.69|23291.69|23371.99|23291.99|23371.48|23291.48|10
1735875260000|2025-01-03 03:34:20|23371.79|23291.79|23374.57|23294.57|23374.57|23294.57|23371.79|23291.79|9
1735875270000|2025-01-03 03:34:30|23374.68|23294.68|23375.06|23295.06|23375.19|23295.19|23374.68|23294.68|9
1735875280000|2025-01-03 03:34:40|23374.71|23294.71|23374.5|23294.5|23374.71|23294.71|23373.04|23293.04|10
1735875290000|2025-01-03 03:34:50|23375.13|23295.13|23378.67|23298.67|23378.67|23298.67|23375.13|23295.13|10
1735875300000|2025-01-03 03:35:00|23378.56|23298.56|23379.64|23299.64|23379.89|23299.89|23378.56|23298.56|10
1735875310000|2025-01-03 03:35:10|23379.83|23299.83|23382.8|23302.8|23382.8|23302.8|23379.83|23299.83|9
1735875320000|2025-01-03 03:35:20|23383.04|23303.04|23386.82|23306.82|23386.82|23306.82|23383.04|23303.04|10
1735875330000|2025-01-03 03:35:30|23387.43|23307.43|23389.91|23309.91|23391.23|23311.23|23387.43|23307.43|10
1735875340000|2025-01-03 03:35:40|23390.05|23310.05|23387.25|23307.25|23390.05|23310.05|23387.25|23307.25|10
1735875350000|2025-01-03 03:35:50|23388.08|23308.08|23384.25|23304.25|23388.32|23308.32|23383.75|23303.75|9
1735875360000|2025-01-03 03:36:00|23384.36|23304.36|23382.04|23302.04|23384.36|23304.36|23382.04|23302.04|10
1735875370000|2025-01-03 03:36:10|23382.53|23302.53|23383.73|23303.73|23383.73|23303.73|23380.97|23300.97|10
1735875380000|2025-01-03 03:36:20|23383.98|23303.98|23390.29|23310.29|23390.29|23310.29|23383.84|23303.84|10
1735875390000|2025-01-03 03:36:30|23390.48|23310.48|23391.76|23311.76|23392.47|23312.47|23390.48|23310.48|10
1735875400000|2025-01-03 03:36:40|23391.53|23311.53|23389.85|23309.85|23392.22|23312.22|23389.75|23309.75|10
1735875410000|2025-01-03 03:36:50|23389.87|23309.87|23387.52|23307.52|23390.1|23310.1|23387.52|23307.52|9
1735875420000|2025-01-03 03:37:00|23387.34|23307.34|23386.2|23306.2|23387.71|23307.71|23386.2|23306.2|10
1735875430000|2025-01-03 03:37:10|23385.85|23305.85|23383.81|23303.81|23386.28|23306.28|23383.81|23303.81|10
1735875440000|2025-01-03 03:37:20|23383.68|23303.68|23385.19|23305.19|23385.19|23305.19|23383.58|23303.58|10
1735875450000|2025-01-03 03:37:30|23385.03|23305.03|23383.64|23303.64|23385.03|23305.03|23383.64|23303.64|10
1735875460000|2025-01-03 03:37:40|23383.47|23303.47|23382.95|23302.95|23383.47|23303.47|23382.63|23302.63|9
1735875470000|2025-01-03 03:37:50|23383.16|23303.16|23384.19|23304.19|23384.38|23304.38|23383.06|23303.06|10
1735875480000|2025-01-03 03:38:00|23384.21|23304.21|23383.01|23303.01|23384.21|23304.21|23383.01|23303.01|10
1735875490000|2025-01-03 03:38:10|23382.87|23302.87|23381.87|23301.87|23382.88|23302.88|23381.87|23301.87|10
1735875500000|2025-01-03 03:38:20|23381.85|23301.85|23381.4|23301.4|23381.85|23301.85|23381.4|23301.4|9
1735875510000|2025-01-03 03:38:30|23381.41|23301.41|23382.28|23302.28|23382.49|23302.49|23381.41|23301.41|10
1735875520000|2025-01-03 03:38:40|23382.36|23302.36|23380.57|23300.57|23382.36|23302.36|23380.57|23300.57|10
1735875530000|2025-01-03 03:38:50|23380.58|23300.58|23380.51|23300.51|23380.68|23300.68|23380.03|23300.03|10
1735875540000|2025-01-03 03:39:00|23380.65|23300.65|23379.77|23299.77|23380.77|23300.77|23379.77|23299.77|9
1735875550000|2025-01-03 03:39:10|23379.67|23299.67|23381.6|23301.6|23381.6|23301.6|23379.48|23299.48|10
1735875560000|2025-01-03 03:39:20|23381.53|23301.53|23381.84|23301.84|23381.84|23301.84|23380.95|23300.95|10
1735875570000|2025-01-03 03:39:30|23381.83|23301.83|23381.33|23301.33|23381.97|23301.97|23381.3|23301.3|10
1735875580000|2025-01-03 03:39:40|23381.46|23301.46|23382.29|23302.29|23383.5|23303.5|23381.46|23301.46|10
1735875590000|2025-01-03 03:39:50|23382.53|23302.53|23381.83|23301.83|23382.61|23302.61|23381.83|23301.83|10
1735875600000|2025-01-03 03:40:00|23382.18|23302.18|23383.09|23303.09|23383.09|23303.09|23382.14|23302.14|10
1735875610000|2025-01-03 03:40:10|23383.08|23303.08|23383.83|23303.83|23384.18|23304.18|23383.08|23303.08|10
1735875620000|2025-01-03 03:40:20|23383.87|23303.87|23382.85|23302.85|23383.87|23303.87|23382.83|23302.83|9
1735875630000|2025-01-03 03:40:30|23382.64|23302.64|23381.85|23301.85|23382.64|23302.64|23381.85|23301.85|10
1735875640000|2025-01-03 03:40:40|23381.49|23301.49|23381.09|23301.09|23381.49|23301.49|23380.32|23300.32|9
1735875650000|2025-01-03 03:40:50|23381.53|23301.53|23379.68|23299.68|23381.92|23301.92|23379.57|23299.57|10
1735875660000|2025-01-03 03:41:00|23379.37|23299.37|23377.92|23297.92|23379.53|23299.53|23376.91|23296.91|9
1735875670000|2025-01-03 03:41:10|23377.93|23297.93|23378.3|23298.3|23378.3|23298.3|23376.54|23296.54|10
1735875680000|2025-01-03 03:41:20|23378.42|23298.42|23380.7|23300.7|23380.7|23300.7|23378.42|23298.42|10
1735875690000|2025-01-03 03:41:30|23380.72|23300.72|23383.11|23303.11|23383.11|23303.11|23380.72|23300.72|10
1735875700000|2025-01-03 03:41:40|23382.97|23302.97|23383.82|23303.82|23384.51|23304.51|23382.62|23302.62|10
1735875710000|2025-01-03 03:41:50|23383.98|23303.98|23383.85|23303.85|23384.18|23304.18|23383.84|23303.84|9
1735875720000|2025-01-03 03:42:00|23382.76|23302.76|23383.33|23303.33|23383.71|23303.71|23382.76|23302.76|10
1735875730000|2025-01-03 03:42:10|23383.29|23303.29|23386.2|23306.2|23386.2|23306.2|23383.29|23303.29|10
1735875740000|2025-01-03 03:42:20|23386.16|23306.16|23386.4|23306.4|23386.42|23306.42|23385.63|23305.63|9
1735875750000|2025-01-03 03:42:30|23386.37|23306.37|23382.53|23302.53|23386.47|23306.47|23381.91|23301.91|8
1735875760000|2025-01-03 03:42:40|23382.59|23302.59|23384.75|23304.75|23384.77|23304.77|23382.59|23302.59|10
1735875770000|2025-01-03 03:42:50|23384.78|23304.78|23388.54|23308.54|23388.72|23308.72|23384.78|23304.78|9
1735875780000|2025-01-03 03:43:00|23388.48|23308.48|23388.85|23308.85|23388.85|23308.85|23388.24|23308.24|10
1735875790000|2025-01-03 03:43:10|23389.21|23309.21|23388.34|23308.34|23390.45|23310.45|23388.34|23308.34|10
1735875800000|2025-01-03 03:43:20|23388.7|23308.7|23388.83|23308.83|23388.83|23308.83|23388.47|23308.47|10
1735875810000|2025-01-03 03:43:30|23388.9|23308.9|23388.31|23308.31|23389.81|23309.81|23388.31|23308.31|10
1735875820000|2025-01-03 03:43:40|23388.32|23308.32|23388.01|23308.01|23388.67|23308.67|23388.01|23308.01|10
1735875830000|2025-01-03 03:43:50|23387.98|23307.98|23386.12|23306.12|23387.98|23307.98|23386.12|23306.12|10
1735875840000|2025-01-03 03:44:00|23385.97|23305.97|23385.54|23305.54|23386.23|23306.23|23385.54|23305.54|9
1735875850000|2025-01-03 03:44:10|23385.41|23305.41|23383.8|23303.8|23385.59|23305.59|23383.8|23303.8|10
1735875860000|2025-01-03 03:44:20|23384.3|23304.3|23383.93|23303.93|23384.59|23304.59|23383.52|23303.52|9
1735875870000|2025-01-03 03:44:30|23383.94|23303.94|23385.37|23305.37|23385.39|23305.39|23383.94|23303.94|8
1735875880000|2025-01-03 03:44:40|23384.92|23304.92|23385.18|23305.18|23385.88|23305.88|23384.92|23304.92|10
1735875890000|2025-01-03 03:44:50|23385.36|23305.36|23385.96|23305.96|23385.96|23305.96|23385.36|23305.36|10
1735875900000|2025-01-03 03:45:00|23385.99|23305.99|23384.66|23304.66|23385.99|23305.99|23384.57|23304.57|10
1735875910000|2025-01-03 03:45:10|23384.67|23304.67|23384.97|23304.97|23385.15|23305.15|23384.67|23304.67|10
1735875920000|2025-01-03 03:45:20|23385.09|23305.09|23387.27|23307.27|23387.52|23307.52|23385.09|23305.09|10
1735875930000|2025-01-03 03:45:30|23387.47|23307.47|23390.75|23310.75|23390.75|23310.75|23387.47|23307.47|7
1735875940000|2025-01-03 03:45:40|23391.14|23311.14|23392.06|23312.06|23392.2|23312.2|23391.14|23311.14|7
1735875950000|2025-01-03 03:45:50|23391.85|23311.85|23391.69|23311.69|23391.85|23311.85|23391.33|23311.33|10
1735875960000|2025-01-03 03:46:00|23391.83|23311.83|23391.65|23311.65|23392.16|23312.16|23391.62|23311.62|10
1735875970000|2025-01-03 03:46:10|23391.67|23311.67|23389.98|23309.98|23391.67|23311.67|23389.98|23309.98|8
1735875980000|2025-01-03 03:46:20|23390.15|23310.15|23390.56|23310.56|23391.18|23311.18|23390.15|23310.15|10
1735875990000|2025-01-03 03:46:30|23390.27|23310.27|23386.94|23306.94|23390.27|23310.27|23386.94|23306.94|10
1735876000000|2025-01-03 03:46:40|23386.88|23306.88|23387.86|23307.86|23387.86|23307.86|23386.23|23306.23|10
1735876010000|2025-01-03 03:46:50|23387.61|23307.61|23385.89|23305.89|23387.61|23307.61|23385.89|23305.89|9
1735876020000|2025-01-03 03:47:00|23385.59|23305.59|23385.07|23305.07|23385.59|23305.59|23384.74|23304.74|10
1735876030000|2025-01-03 03:47:10|23385.05|23305.05|23385.81|23305.81|23385.81|23305.81|23385.05|23305.05|10
1735876040000|2025-01-03 03:47:20|23385.51|23305.51|23385.4|23305.4|23385.51|23305.51|23384.49|23304.49|10
1735876050000|2025-01-03 03:47:30|23385.49|23305.49|23387.07|23307.07|23387.07|23307.07|23385.49|23305.49|10
1735876060000|2025-01-03 03:47:40|23387.06|23307.06|23386.37|23306.37|23387.06|23307.06|23386.33|23306.33|7
1735876070000|2025-01-03 03:47:50|23386.34|23306.34|23385.11|23305.11|23386.36|23306.36|23385.09|23305.09|9
1735876080000|2025-01-03 03:48:00|23385.38|23305.38|23386.83|23306.83|23387.13|23307.13|23385.38|23305.38|10
1735876090000|2025-01-03 03:48:10|23386.87|23306.87|23389.3|23309.3|23389.3|23309.3|23386.86|23306.86|10
1735876100000|2025-01-03 03:48:20|23389.55|23309.55|23391.96|23311.96|23392.61|23312.61|23389.55|23309.55|10
1735876110000|2025-01-03 03:48:30|23392.15|23312.15|23392.2|23312.2|23392.23|23312.23|23392.13|23312.13|9
1735876120000|2025-01-03 03:48:40|23392.23|23312.23|23393.23|23313.23|23393.23|23313.23|23392.23|23312.23|9
1735876130000|2025-01-03 03:48:50|23393.2|23313.2|23396.13|23316.13|23396.13|23316.13|23393.09|23313.09|10
1735876140000|2025-01-03 03:49:00|23396.17|23316.17|23395.28|23315.28|23396.78|23316.78|23395.27|23315.27|10
1735876150000|2025-01-03 03:49:10|23395.3|23315.3|23396.14|23316.14|23396.14|23316.14|23395.3|23315.3|10
1735876160000|2025-01-03 03:49:20|23395.82|23315.82|23395.47|23315.47|23395.82|23315.82|23395.27|23315.27|9
1735876170000|2025-01-03 03:49:30|23395.63|23315.63|23399.6|23319.6|23399.6|23319.6|23395.63|23315.63|8
1735876180000|2025-01-03 03:49:40|23400.05|23320.05|23400.81|23320.81|23400.81|23320.81|23399.99|23319.99|10
1735876190000|2025-01-03 03:49:50|23400.46|23320.46|23403.62|23323.62|23403.62|23323.62|23400.38|23320.38|10
1735876200000|2025-01-03 03:50:00|23403.88|23323.88|23406.57|23326.57|23406.68|23326.68|23403.71|23323.71|10
1735876210000|2025-01-03 03:50:10|23406.38|23326.38|23406.22|23326.22|23406.38|23326.38|23405.41|23325.41|10
1735876220000|2025-01-03 03:50:20|23406.44|23326.44|23409.23|23329.23|23409.23|23329.23|23406.44|23326.44|10
1735876230000|2025-01-03 03:50:30|23409.27|23329.27|23410.83|23330.83|23411.04|23331.04|23409.27|23329.27|10
1735876240000|2025-01-03 03:50:40|23410.57|23330.57|23410.09|23330.09|23410.65|23330.65|23409.63|23329.63|10
1735876250000|2025-01-03 03:50:50|23410.25|23330.25|23410.05|23330.05|23411.1|23331.1|23410.05|23330.05|9
1735876260000|2025-01-03 03:51:00|23410.6|23330.6|23409.06|23329.06|23410.86|23330.86|23409.06|23329.06|10
1735876270000|2025-01-03 03:51:10|23408.36|23328.36|23408.2|23328.2|23409.03|23329.03|23408.16|23328.16|10
1735876280000|2025-01-03 03:51:20|23408.56|23328.56|23410.73|23330.73|23410.97|23330.97|23408.33|23328.33|9
1735876290000|2025-01-03 03:51:30|23410.84|23330.84|23412.34|23332.34|23412.34|23332.34|23410.84|23330.84|9
1735876300000|2025-01-03 03:51:40|23412.36|23332.36|23411.57|23331.57|23412.51|23332.51|23411.53|23331.53|10
1735876310000|2025-01-03 03:51:50|23412.17|23332.17|23411.92|23331.92|23412.23|23332.23|23411.92|23331.92|8
1735876320000|2025-01-03 03:52:00|23411.88|23331.88|23415.83|23335.83|23415.83|23335.83|23411.26|23331.26|10
1735876330000|2025-01-03 03:52:10|23415.78|23335.78|23419.75|23339.75|23419.75|23339.75|23415.78|23335.78|10
1735876340000|2025-01-03 03:52:20|23419.77|23339.77|23420.5|23340.5|23420.53|23340.53|23419.11|23339.11|10
1735876350000|2025-01-03 03:52:30|23420.02|23340.02|23424.32|23344.32|23424.35|23344.35|23420.01|23340.01|10
1735876360000|2025-01-03 03:52:40|23425.46|23345.46|23428.89|23348.89|23428.89|23348.89|23425.46|23345.46|10
1735876370000|2025-01-03 03:52:50|23430.41|23350.41|23443.51|23363.51|23443.51|23363.51|23430.41|23350.41|10
1735876380000|2025-01-03 03:53:00|23444.54|23364.54|23444.21|23364.21|23445.35|23365.35|23444.12|23364.12|10
1735876390000|2025-01-03 03:53:10|23444.31|23364.31|23445.4|23365.4|23445.4|23365.4|23443.08|23363.08|9
1735876400000|2025-01-03 03:53:20|23445.53|23365.53|23445.16|23365.16|23445.53|23365.53|23440.24|23360.24|10
1735876410000|2025-01-03 03:53:30|23445.14|23365.14|23446.44|23366.44|23446.51|23366.51|23444.86|23364.86|10
1735876420000|2025-01-03 03:53:40|23446.52|23366.52|23446.21|23366.21|23446.58|23366.58|23445.7|23365.7|8
1735876430000|2025-01-03 03:53:50|23446.59|23366.59|23450.59|23370.59|23450.59|23370.59|23446.59|23366.59|10
1735876440000|2025-01-03 03:54:00|23450.47|23370.47|23451.77|23371.77|23451.77|23371.77|23449.58|23369.58|10
1735876450000|2025-01-03 03:54:10|23452.27|23372.27|23453.08|23373.08|23453.46|23373.46|23452.27|23372.27|10
1735876460000|2025-01-03 03:54:20|23454.28|23374.28|23458.23|23378.23|23458.23|23378.23|23453.8|23373.8|10
1735876470000|2025-01-03 03:54:30|23458.46|23378.46|23458.61|23378.61|23460.14|23380.14|23458.46|23378.46|10
1735876480000|2025-01-03 03:54:40|23457.37|23377.37|23453.27|23373.27|23457.37|23377.37|23452.35|23372.35|10
1735876490000|2025-01-03 03:54:50|23454.32|23374.32|23454.92|23374.92|23454.92|23374.92|23454.32|23374.32|9
1735876500000|2025-01-03 03:55:00|23455.35|23375.35|23464.72|23384.72|23464.72|23384.72|23455.35|23375.35|10
1735876510000|2025-01-03 03:55:10|23464.74|23384.74|23464.74|23384.74|23464.75|23384.75|23464.05|23384.05|10
1735876520000|2025-01-03 03:55:20|23464.08|23384.08|23465.52|23385.52|23465.52|23385.52|23463.71|23383.71|10
1735876530000|2025-01-03 03:55:30|23465.22|23385.22|23464.35|23384.35|23465.33|23385.33|23464.3|23384.3|10
1735876540000|2025-01-03 03:55:40|23464.74|23384.74|23465.3|23385.3|23465.31|23385.31|23464.74|23384.74|10
1735876550000|2025-01-03 03:55:50|23465.35|23385.35|23467.21|23387.21|23467.21|23387.21|23465.35|23385.35|10
1735876560000|2025-01-03 03:56:00|23466.54|23386.54|23468.1|23388.1|23468.1|23388.1|23466.54|23386.54|10
1735876570000|2025-01-03 03:56:10|23467.63|23387.63|23466.43|23386.43|23467.96|23387.96|23466.43|23386.43|10
1735876580000|2025-01-03 03:56:20|23467.09|23387.09|23464.77|23384.77|23467.09|23387.09|23463.68|23383.68|10
1735876590000|2025-01-03 03:56:30|23465.19|23385.19|23466.38|23386.38|23466.38|23386.38|23465.01|23385.01|9
1735876600000|2025-01-03 03:56:40|23466.23|23386.23|23468.14|23388.14|23468.14|23388.14|23466.17|23386.17|10
1735876610000|2025-01-03 03:56:50|23468.62|23388.62|23472.06|23392.06|23472.06|23392.06|23468.62|23388.62|10
1735876620000|2025-01-03 03:57:00|23472.39|23392.39|23472.48|23392.48|23474.34|23394.34|23472.39|23392.39|10
1735876630000|2025-01-03 03:57:10|23472.76|23392.76|23471.87|23391.87|23472.89|23392.89|23471.87|23391.87|9
1735876640000|2025-01-03 03:57:20|23471.85|23391.85|23470.73|23390.73|23471.85|23391.85|23470.42|23390.42|10
1735876650000|2025-01-03 03:57:30|23470.61|23390.61|23471.69|23391.69|23471.69|23391.69|23470.61|23390.61|10
1735876660000|2025-01-03 03:57:40|23471.72|23391.72|23472.29|23392.29|23472.29|23392.29|23470.48|23390.48|10
1735876670000|2025-01-03 03:57:50|23472.35|23392.35|23472.16|23392.16|23472.41|23392.41|23471.77|23391.77|10
1735876680000|2025-01-03 03:58:00|23472.48|23392.48|23474.11|23394.11|23474.11|23394.11|23472.45|23392.45|10
1735876690000|2025-01-03 03:58:10|23474.64|23394.64|23479.47|23399.47|23479.47|23399.47|23474.64|23394.64|10
1735876700000|2025-01-03 03:58:20|23478.92|23398.92|23483.53|23403.53|23483.53|23403.53|23478.77|23398.77|9
1735876710000|2025-01-03 03:58:30|23483.48|23403.48|23485.75|23405.75|23485.75|23405.75|23483.28|23403.28|9
1735876720000|2025-01-03 03:58:40|23485.83|23405.83|23489.41|23409.41|23489.41|23409.41|23485.83|23405.83|10
1735876730000|2025-01-03 03:58:50|23490.17|23410.17|23489.55|23409.55|23490.17|23410.17|23489.16|23409.16|9
1735876740000|2025-01-03 03:59:00|23489.61|23409.61|23490.45|23410.45|23491.34|23411.34|23489.53|23409.53|10
1735876750000|2025-01-03 03:59:10|23488.58|23408.58|23487.89|23407.89|23488.58|23408.58|23487.59|23407.59|9
1735876760000|2025-01-03 03:59:20|23487.94|23407.94|23486.57|23406.57|23487.94|23407.94|23486.56|23406.56|9
1735876770000|2025-01-03 03:59:30|23486.51|23406.51|23486.71|23406.71|23486.98|23406.98|23485.15|23405.15|10
1735876780000|2025-01-03 03:59:40|23486.7|23406.7|23485.47|23405.47|23486.7|23406.7|23485.31|23405.31|10
1735876790000|2025-01-03 03:59:50|23485.26|23405.26|23485.59|23405.59|23485.82|23405.82|23485.03|23405.03|9
1735876800000|2025-01-03 04:00:00|23484.96|23404.96|23471.38|23391.38|23484.96|23404.96|23471.38|23391.38|10
1735876810000|2025-01-03 04:00:10|23470.52|23390.52|23461.87|23381.87|23470.52|23390.52|23461.11|23381.11|10
1735876820000|2025-01-03 04:00:20|23463.26|23383.26|23465.01|23385.01|23466.43|23386.43|23463.26|23383.26|10
1735876830000|2025-01-03 04:00:30|23464.98|23384.98|23463.36|23383.36|23464.98|23384.98|23460.97|23380.97|10
1735876840000|2025-01-03 04:00:40|23465.32|23385.32|23471.03|23391.03|23471.03|23391.03|23464.85|23384.85|10
1735876850000|2025-01-03 04:00:50|23470.89|23390.89|23471.52|23391.52|23471.84|23391.84|23470.31|23390.31|10
1735876860000|2025-01-03 04:01:00|23471.44|23391.44|23468.82|23388.82|23471.44|23391.44|23467.78|23387.78|10
1735876870000|2025-01-03 04:01:10|23468.4|23388.4|23461.58|23381.58|23468.48|23388.48|23461.58|23381.58|10
1735876880000|2025-01-03 04:01:20|23461.62|23381.62|23463.22|23383.22|23463.9|23383.9|23461.62|23381.62|10
1735876890000|2025-01-03 04:01:30|23464.27|23384.27|23462.74|23382.74|23464.27|23384.27|23461.45|23381.45|10
1735876900000|2025-01-03 04:01:40|23461.56|23381.56|23458.54|23378.54|23461.56|23381.56|23458.54|23378.54|10
1735876910000|2025-01-03 04:01:50|23457.75|23377.75|23453.54|23373.54|23457.75|23377.75|23453.54|23373.54|9
1735876920000|2025-01-03 04:02:00|23451.43|23371.43|23447.15|23367.15|23451.43|23371.43|23447.15|23367.15|10
1735876930000|2025-01-03 04:02:10|23447.42|23367.42|23448.6|23368.6|23448.75|23368.75|23447.42|23367.42|10
1735876940000|2025-01-03 04:02:20|23449.06|23369.06|23450.29|23370.29|23451.45|23371.45|23449.02|23369.02|10
1735876950000|2025-01-03 04:02:30|23450.14|23370.14|23448.66|23368.66|23450.14|23370.14|23448.64|23368.64|10
1735876960000|2025-01-03 04:02:40|23448.41|23368.41|23450.89|23370.89|23451.79|23371.79|23448.3|23368.3|10
1735876970000|2025-01-03 04:02:50|23450.43|23370.43|23450.9|23370.9|23451.39|23371.39|23450.24|23370.24|10
1735876980000|2025-01-03 04:03:00|23451.72|23371.72|23452.79|23372.79|23452.79|23372.79|23450.96|23370.96|10
1735876990000|2025-01-03 04:03:10|23453.01|23373.01|23452.94|23372.94|23453.01|23373.01|23452.01|23372.01|10
1735877000000|2025-01-03 04:03:20|23453.06|23373.06|23453.43|23373.43|23454.57|23374.57|23453.06|23373.06|10
1735877010000|2025-01-03 04:03:30|23453.36|23373.36|23453.14|23373.14|23453.71|23373.71|23453.14|23373.14|10
1735877020000|2025-01-03 04:03:40|23453.04|23373.04|23449.75|23369.75|23453.04|23373.04|23449.75|23369.75|10
1735877030000|2025-01-03 04:03:50|23449.66|23369.66|23441.71|23361.71|23449.66|23369.66|23441.71|23361.71|10
1735877040000|2025-01-03 04:04:00|23441.13|23361.13|23435.61|23355.61|23441.13|23361.13|23435.6|23355.6|10
1735877050000|2025-01-03 04:04:10|23435.65|23355.65|23437.84|23357.84|23437.84|23357.84|23435.6|23355.6|10
1735877060000|2025-01-03 04:04:20|23437.19|23357.19|23437.63|23357.63|23438.34|23358.34|23437.19|23357.19|9
1735877070000|2025-01-03 04:04:30|23436.95|23356.95|23436.16|23356.16|23437.03|23357.03|23436.03|23356.03|9
1735877080000|2025-01-03 04:04:40|23440.84|23360.84|23437.92|23357.92|23442.25|23362.25|23437.92|23357.92|10
1735877090000|2025-01-03 04:04:50|23437.84|23357.84|23437.32|23357.32|23437.84|23357.84|23437.03|23357.03|10
1735877100000|2025-01-03 04:05:00|23437.45|23357.45|23438.63|23358.63|23438.78|23358.78|23437.45|23357.45|10
1735877110000|2025-01-03 04:05:10|23438.33|23358.33|23438.08|23358.08|23438.33|23358.33|23437.35|23357.35|10
1735877120000|2025-01-03 04:05:20|23438.1|23358.1|23437.19|23357.19|23438.1|23358.1|23436.49|23356.49|10
1735877130000|2025-01-03 04:05:30|23437.17|23357.17|23437.67|23357.67|23437.67|23357.67|23436.75|23356.75|10
1735877140000|2025-01-03 04:05:40|23437.72|23357.72|23439.01|23359.01|23439.01|23359.01|23437.7|23357.7|10
1735877150000|2025-01-03 04:05:50|23439.08|23359.08|23439.82|23359.82|23439.82|23359.82|23439.08|23359.08|9
1735877160000|2025-01-03 04:06:00|23439.68|23359.68|23439.78|23359.78|23439.78|23359.78|23439.16|23359.16|10
1735877170000|2025-01-03 04:06:10|23440.31|23360.31|23441.92|23361.92|23441.92|23361.92|23440.18|23360.18|9
1735877180000|2025-01-03 04:06:20|23441.23|23361.23|23441.16|23361.16|23441.24|23361.24|23440.55|23360.55|10
1735877190000|2025-01-03 04:06:30|23441.36|23361.36|23439.24|23359.24|23441.37|23361.37|23439.24|23359.24|10
1735877200000|2025-01-03 04:06:40|23439.18|23359.18|23438.48|23358.48|23439.18|23359.18|23438.48|23358.48|10
1735877210000|2025-01-03 04:06:50|23438.49|23358.49|23439.73|23359.73|23439.73|23359.73|23438.31|23358.31|10
1735877220000|2025-01-03 04:07:00|23439.79|23359.79|23441.1|23361.1|23441.79|23361.79|23439.79|23359.79|9
1735877230000|2025-01-03 04:07:10|23441.19|23361.19|23440.91|23360.91|23441.19|23361.19|23440.63|23360.63|10
1735877240000|2025-01-03 04:07:20|23441.17|23361.17|23440.57|23360.57|23441.17|23361.17|23440.25|23360.25|10
1735877250000|2025-01-03 04:07:30|23440.88|23360.88|23440.99|23360.99|23441.18|23361.18|23440.78|23360.78|10
1735877260000|2025-01-03 04:07:40|23441.01|23361.01|23442.17|23362.17|23442.17|23362.17|23441.01|23361.01|10
1735877270000|2025-01-03 04:07:50|23442.28|23362.28|23442.66|23362.66|23442.68|23362.68|23442.19|23362.19|9
1735877280000|2025-01-03 04:08:00|23442.67|23362.67|23442.82|23362.82|23443.07|23363.07|23442.67|23362.67|9
1735877290000|2025-01-03 04:08:10|23442.54|23362.54|23443.95|23363.95|23444.14|23364.14|23442.44|23362.44|9
1735877300000|2025-01-03 04:08:20|23444.15|23364.15|23443.32|23363.32|23444.17|23364.17|23442.95|23362.95|9
1735877310000|2025-01-03 04:08:30|23443.33|23363.33|23445.02|23365.02|23445.02|23365.02|23443.33|23363.33|9
1735877320000|2025-01-03 04:08:40|23445.64|23365.64|23445.13|23365.13|23445.64|23365.64|23444.4|23364.4|10
1735877330000|2025-01-03 04:08:50|23445.37|23365.37|23444.21|23364.21|23445.57|23365.57|23443.84|23363.84|10
1735877340000|2025-01-03 04:09:00|23444.9|23364.9|23444.2|23364.2|23444.9|23364.9|23443.73|23363.73|10
1735877350000|2025-01-03 04:09:10|23444.37|23364.37|23441.84|23361.84|23444.37|23364.37|23441.81|23361.81|10
1735877360000|2025-01-03 04:09:20|23441.8|23361.8|23441.57|23361.57|23441.87|23361.87|23441.16|23361.16|10
1735877370000|2025-01-03 04:09:30|23441.19|23361.19|23441.16|23361.16|23441.27|23361.27|23440.89|23360.89|10
1735877380000|2025-01-03 04:09:40|23442.38|23362.38|23443.5|23363.5|23443.5|23363.5|23442.38|23362.38|9
1735877390000|2025-01-03 04:09:50|23443.1|23363.1|23443.29|23363.29|23443.39|23363.39|23443.02|23363.02|10
1735877400000|2025-01-03 04:10:00|23443.33|23363.33|23444.39|23364.39|23445.07|23365.07|23443.33|23363.33|10
1735877410000|2025-01-03 04:10:10|23444.33|23364.33|23447.96|23367.96|23447.96|23367.96|23444.33|23364.33|10
1735877420000|2025-01-03 04:10:20|23448.55|23368.55|23448.59|23368.59|23448.72|23368.72|23448.27|23368.27|9
1735877430000|2025-01-03 04:10:30|23449.15|23369.15|23444.76|23364.76|23449.6|23369.6|23444.6|23364.6|10
1735877440000|2025-01-03 04:10:40|23444.48|23364.48|23443.91|23363.91|23445.27|23365.27|23443.91|23363.91|10
1735877450000|2025-01-03 04:10:50|23443.64|23363.64|23443.27|23363.27|23443.64|23363.64|23442.82|23362.82|10
1735877460000|2025-01-03 04:11:00|23443.59|23363.59|23442.73|23362.73|23443.77|23363.77|23442.57|23362.57|10
1735877470000|2025-01-03 04:11:10|23442.81|23362.81|23443.24|23363.24|23443.6|23363.6|23442.54|23362.54|10
1735877480000|2025-01-03 04:11:20|23443.36|23363.36|23442.55|23362.55|23443.36|23363.36|23442.45|23362.45|8
1735877490000|2025-01-03 04:11:30|23442.53|23362.53|23441.24|23361.24|23442.75|23362.75|23441.24|23361.24|10
1735877500000|2025-01-03 04:11:40|23441.2|23361.2|23442.35|23362.35|23442.35|23362.35|23441.05|23361.05|10
1735877510000|2025-01-03 04:11:50|23442.32|23362.32|23447.38|23367.38|23447.51|23367.51|23442.32|23362.32|8
1735877520000|2025-01-03 04:12:00|23447.48|23367.48|23448.87|23368.87|23448.87|23368.87|23447.48|23367.48|8
1735877530000|2025-01-03 04:12:10|23448.97|23368.97|23447.79|23367.79|23448.97|23368.97|23447.63|23367.63|9
1735877540000|2025-01-03 04:12:20|23447.96|23367.96|23448.65|23368.65|23448.73|23368.73|23447.96|23367.96|10
1735877550000|2025-01-03 04:12:30|23448.16|23368.16|23446.83|23366.83|23448.16|23368.16|23446.83|23366.83|10
1735877560000|2025-01-03 04:12:40|23446.78|23366.78|23447.95|23367.95|23447.95|23367.95|23446.68|23366.68|10
1735877570000|2025-01-03 04:12:50|23447.8|23367.8|23448.14|23368.14|23448.14|23368.14|23447.58|23367.58|10
1735877580000|2025-01-03 04:13:00|23448.03|23368.03|23445.64|23365.64|23448.03|23368.03|23445.64|23365.64|7
1735877590000|2025-01-03 04:13:10|23445.56|23365.56|23445.66|23365.66|23446.06|23366.06|23445.55|23365.55|8
1735877600000|2025-01-03 04:13:20|23445.45|23365.45|23445.54|23365.54|23445.54|23365.54|23445.41|23365.41|9
1735877610000|2025-01-03 04:13:30|23444.77|23364.77|23442.38|23362.38|23444.77|23364.77|23442.38|23362.38|10
1735877620000|2025-01-03 04:13:40|23442.36|23362.36|23440.4|23360.4|23442.52|23362.52|23440.4|23360.4|9
1735877630000|2025-01-03 04:13:50|23440.34|23360.34|23439.25|23359.25|23440.43|23360.43|23439.2|23359.2|10
1735877640000|2025-01-03 04:14:00|23439.19|23359.19|23438.14|23358.14|23439.19|23359.19|23438.14|23358.14|9
1735877650000|2025-01-03 04:14:10|23438.1|23358.1|23439.85|23359.85|23439.85|23359.85|23438.1|23358.1|8
1735877660000|2025-01-03 04:14:20|23439.88|23359.88|23440.54|23360.54|23440.6|23360.6|23439.88|23359.88|9
1735877670000|2025-01-03 04:14:30|23440.57|23360.57|23440.96|23360.96|23440.96|23360.96|23440.52|23360.52|10
1735877680000|2025-01-03 04:14:40|23441.01|23361.01|23440.33|23360.33|23441.09|23361.09|23440.33|23360.33|10
1735877690000|2025-01-03 04:14:50|23440.14|23360.14|23439.53|23359.53|23440.14|23360.14|23439.52|23359.52|10
1735877700000|2025-01-03 04:15:00|23439.52|23359.52|23437.73|23357.73|23439.58|23359.58|23437.73|23357.73|9
1735877710000|2025-01-03 04:15:10|23437.72|23357.72|23441.58|23361.58|23441.58|23361.58|23437.72|23357.72|10
1735877720000|2025-01-03 04:15:20|23441.67|23361.67|23439.36|23359.36|23441.82|23361.82|23439.36|23359.36|10
1735877730000|2025-01-03 04:15:30|23438.78|23358.78|23436.74|23356.74|23438.78|23358.78|23436.74|23356.74|10
1735877740000|2025-01-03 04:15:40|23436.25|23356.25|23435.49|23355.49|23436.25|23356.25|23435.49|23355.49|10
1735877750000|2025-01-03 04:15:50|23435.59|23355.59|23434.53|23354.53|23435.59|23355.59|23434.53|23354.53|8
1735877760000|2025-01-03 04:16:00|23434.18|23354.18|23433.1|23353.1|23434.18|23354.18|23432.41|23352.41|10
1735877770000|2025-01-03 04:16:10|23433|23353|23434.71|23354.71|23434.71|23354.71|23432.92|23352.92|10
1735877780000|2025-01-03 04:16:20|23434.53|23354.53|23432.68|23352.68|23434.54|23354.54|23432.68|23352.68|9
1735877790000|2025-01-03 04:16:30|23431.86|23351.86|23429.29|23349.29|23431.87|23351.87|23429.29|23349.29|10
1735877800000|2025-01-03 04:16:40|23429.1|23349.1|23428.66|23348.66|23429.27|23349.27|23428.66|23348.66|10
1735877810000|2025-01-03 04:16:50|23428.44|23348.44|23422.31|23342.31|23428.44|23348.44|23422.31|23342.31|10
1735877820000|2025-01-03 04:17:00|23422.1|23342.1|23418.35|23338.35|23422.1|23342.1|23418.2|23338.2|10
1735877830000|2025-01-03 04:17:10|23418.59|23338.59|23417.07|23337.07|23418.59|23338.59|23415.38|23335.38|10
1735877840000|2025-01-03 04:17:20|23417.02|23337.02|23414.81|23334.81|23417.02|23337.02|23413.91|23333.91|9
1735877850000|2025-01-03 04:17:30|23414.41|23334.41|23415.72|23335.72|23415.72|23335.72|23414.38|23334.38|10
1735877860000|2025-01-03 04:17:40|23416.03|23336.03|23413.57|23333.57|23416.6|23336.6|23413.14|23333.14|10
1735877870000|2025-01-03 04:17:50|23413.51|23333.51|23413.83|23333.83|23413.83|23333.83|23412.83|23332.83|10
1735877880000|2025-01-03 04:18:00|23414.67|23334.67|23416.61|23336.61|23416.61|23336.61|23414.67|23334.67|10
1735877890000|2025-01-03 04:18:10|23416.63|23336.63|23416.89|23336.89|23417.24|23337.24|23416.53|23336.53|10
1735877900000|2025-01-03 04:18:20|23417.6|23337.6|23417.53|23337.53|23418.04|23338.04|23417.16|23337.16|9
1735877910000|2025-01-03 04:18:30|23417.45|23337.45|23416.9|23336.9|23417.45|23337.45|23416.62|23336.62|10
1735877920000|2025-01-03 04:18:40|23416.73|23336.73|23416.04|23336.04|23417.02|23337.02|23416.04|23336.04|8
1735877930000|2025-01-03 04:18:50|23416.19|23336.19|23415.92|23335.92|23416.19|23336.19|23415.79|23335.79|8
1735877940000|2025-01-03 04:19:00|23416.15|23336.15|23418|23338|23418.47|23338.47|23416.15|23336.15|10
1735877950000|2025-01-03 04:19:10|23417.83|23337.83|23422.54|23342.54|23422.54|23342.54|23417.83|23337.83|10
1735877960000|2025-01-03 04:19:20|23422.66|23342.66|23424.18|23344.18|23424.18|23344.18|23422.25|23342.25|9
1735877970000|2025-01-03 04:19:30|23424.23|23344.23|23424.68|23344.68|23424.68|23344.68|23424.23|23344.23|10
1735877980000|2025-01-03 04:19:40|23425.52|23345.52|23425.37|23345.37|23426.55|23346.55|23425.02|23345.02|10
1735877990000|2025-01-03 04:19:50|23425.44|23345.44|23425.5|23345.5|23426.84|23346.84|23425.44|23345.44|10
1735878000000|2025-01-03 04:20:00|23425.58|23345.58|23425.81|23345.81|23426.14|23346.14|23425.31|23345.31|10
1735878010000|2025-01-03 04:20:10|23425.8|23345.8|23426.08|23346.08|23426.3|23346.3|23425.71|23345.71|10
1735878020000|2025-01-03 04:20:20|23425.8|23345.8|23425.22|23345.22|23425.96|23345.96|23425.22|23345.22|10
1735878030000|2025-01-03 04:20:30|23425.45|23345.45|23425.89|23345.89|23425.92|23345.92|23425.35|23345.35|10
1735878040000|2025-01-03 04:20:40|23426.17|23346.17|23425.02|23345.02|23426.18|23346.18|23425.02|23345.02|10
1735878050000|2025-01-03 04:20:50|23425.21|23345.21|23425.47|23345.47|23426.19|23346.19|23424.97|23344.97|10
1735878060000|2025-01-03 04:21:00|23425.45|23345.45|23428.28|23348.28|23428.28|23348.28|23425.45|23345.45|10
1735878070000|2025-01-03 04:21:10|23428.4|23348.4|23429.55|23349.55|23429.55|23349.55|23427.5|23347.5|10
1735878080000|2025-01-03 04:21:20|23429.2|23349.2|23429.15|23349.15|23429.41|23349.41|23429.03|23349.03|10
1735878090000|2025-01-03 04:21:30|23429.67|23349.67|23432.41|23352.41|23432.41|23352.41|23429.58|23349.58|10
1735878100000|2025-01-03 04:21:40|23432.79|23352.79|23432.23|23352.23|23433.27|23353.27|23432.23|23352.23|10
1735878110000|2025-01-03 04:21:50|23432.28|23352.28|23427.61|23347.61|23432.32|23352.32|23427.55|23347.55|10
1735878120000|2025-01-03 04:22:00|23427.74|23347.74|23428.2|23348.2|23428.2|23348.2|23427.58|23347.58|7
1735878130000|2025-01-03 04:22:10|23427.84|23347.84|23428.52|23348.52|23428.52|23348.52|23427.77|23347.77|8
1735878140000|2025-01-03 04:22:20|23428.63|23348.63|23428|23348|23428.66|23348.66|23427.75|23347.75|9
1735878150000|2025-01-03 04:22:30|23427.88|23347.88|23427.39|23347.39|23427.96|23347.96|23427.24|23347.24|10
1735878160000|2025-01-03 04:22:40|23427.3|23347.3|23427.09|23347.09|23427.68|23347.68|23427.05|23347.05|10
1735878170000|2025-01-03 04:22:50|23426.81|23346.81|23426.27|23346.27|23427.12|23347.12|23425.96|23345.96|10
1735878180000|2025-01-03 04:23:00|23426.26|23346.26|23423.76|23343.76|23426.26|23346.26|23423.76|23343.76|10
1735878190000|2025-01-03 04:23:10|23423.5|23343.5|23420.12|23340.12|23423.68|23343.68|23420.12|23340.12|10
1735878200000|2025-01-03 04:23:20|23419.77|23339.77|23418.04|23338.04|23419.77|23339.77|23417.81|23337.81|10
1735878210000|2025-01-03 04:23:30|23417.95|23337.95|23418.21|23338.21|23418.32|23338.32|23417.95|23337.95|9
1735878220000|2025-01-03 04:23:40|23418.8|23338.8|23416.97|23336.97|23418.8|23338.8|23416.97|23336.97|9
1735878230000|2025-01-03 04:23:50|23416.95|23336.95|23416.7|23336.7|23417.29|23337.29|23416.7|23336.7|9
1735878240000|2025-01-03 04:24:00|23416.83|23336.83|23416.49|23336.49|23417.34|23337.34|23416.38|23336.38|10
1735878250000|2025-01-03 04:24:10|23416.27|23336.27|23415.85|23335.85|23416.7|23336.7|23415.85|23335.85|9
1735878260000|2025-01-03 04:24:20|23415.7|23335.7|23414.16|23334.16|23415.77|23335.77|23414.16|23334.16|10
1735878270000|2025-01-03 04:24:30|23414.41|23334.41|23415.56|23335.56|23415.75|23335.75|23414.41|23334.41|10
1735878280000|2025-01-03 04:24:40|23416.02|23336.02|23416.46|23336.46|23416.73|23336.73|23416.02|23336.02|10
1735878290000|2025-01-03 04:24:50|23416.45|23336.45|23413.42|23333.42|23416.49|23336.49|23413.42|23333.42|10
1735878300000|2025-01-03 04:25:00|23413.2|23333.2|23411.51|23331.51|23413.2|23333.2|23411.51|23331.51|10
1735878310000|2025-01-03 04:25:10|23411.44|23331.44|23408.35|23328.35|23411.44|23331.44|23408.35|23328.35|10
1735878320000|2025-01-03 04:25:20|23408.01|23328.01|23404.82|23324.82|23408.01|23328.01|23404.82|23324.82|10
1735878330000|2025-01-03 04:25:30|23404.54|23324.54|23403.85|23323.85|23404.54|23324.54|23403.85|23323.85|10
1735878340000|2025-01-03 04:25:40|23403.77|23323.77|23408.39|23328.39|23408.39|23328.39|23403.77|23323.77|10
1735878350000|2025-01-03 04:25:50|23408.41|23328.41|23407.66|23327.66|23409.21|23329.21|23407.64|23327.64|10
1735878360000|2025-01-03 04:26:00|23407.7|23327.7|23402.37|23322.37|23407.7|23327.7|23402.26|23322.26|10
1735878370000|2025-01-03 04:26:10|23401.98|23321.98|23402.52|23322.52|23402.56|23322.56|23401.98|23321.98|10
1735878380000|2025-01-03 04:26:20|23402.8|23322.8|23404.1|23324.1|23404.1|23324.1|23402.69|23322.69|10
1735878390000|2025-01-03 04:26:30|23404.72|23324.72|23407.67|23327.67|23407.67|23327.67|23404.72|23324.72|10
1735878400000|2025-01-03 04:26:40|23408.03|23328.03|23409.66|23329.66|23409.66|23329.66|23408.03|23328.03|10
1735878410000|2025-01-03 04:26:50|23409.76|23329.76|23411.42|23331.42|23411.42|23331.42|23409.47|23329.47|10
1735878420000|2025-01-03 04:27:00|23411.54|23331.54|23413.18|23333.18|23413.27|23333.27|23411.54|23331.54|10
1735878430000|2025-01-03 04:27:10|23413.15|23333.15|23413.12|23333.12|23413.15|23333.15|23412.68|23332.68|10
1735878440000|2025-01-03 04:27:20|23413.3|23333.3|23412.33|23332.33|23413.41|23333.41|23412.32|23332.32|9
1735878450000|2025-01-03 04:27:30|23412.57|23332.57|23415.28|23335.28|23416.97|23336.97|23412.52|23332.52|9
1735878460000|2025-01-03 04:27:40|23415.03|23335.03|23410.03|23330.03|23415.03|23335.03|23410.02|23330.02|10
1735878470000|2025-01-03 04:27:50|23410.48|23330.48|23410.12|23330.12|23410.48|23330.48|23410.02|23330.02|10
1735878480000|2025-01-03 04:28:00|23409.9|23329.9|23410.76|23330.76|23410.76|23330.76|23409.71|23329.71|10
1735878490000|2025-01-03 04:28:10|23410.8|23330.8|23411.57|23331.57|23411.78|23331.78|23410.78|23330.78|10
1735878500000|2025-01-03 04:28:20|23411.13|23331.13|23410.71|23330.71|23411.23|23331.23|23410.71|23330.71|10
1735878510000|2025-01-03 04:28:30|23410.7|23330.7|23411.1|23331.1|23411.1|23331.1|23410.35|23330.35|10
1735878520000|2025-01-03 04:28:40|23411.54|23331.54|23411.73|23331.73|23411.75|23331.75|23411.46|23331.46|10
1735878530000|2025-01-03 04:28:50|23411.67|23331.67|23413.21|23333.21|23413.21|23333.21|23411.67|23331.67|10
1735878540000|2025-01-03 04:29:00|23413.49|23333.49|23412.78|23332.78|23413.59|23333.59|23412.47|23332.47|10
1735878550000|2025-01-03 04:29:10|23412.75|23332.75|23411.96|23331.96|23412.78|23332.78|23411.96|23331.96|10
1735878560000|2025-01-03 04:29:20|23411.99|23331.99|23412.36|23332.36|23412.36|23332.36|23411.85|23331.85|10
1735878570000|2025-01-03 04:29:30|23412.68|23332.68|23411.71|23331.71|23412.8|23332.8|23411.7|23331.7|10
1735878580000|2025-01-03 04:29:40|23411.61|23331.61|23411.66|23331.66|23411.66|23331.66|23411.32|23331.32|10
1735878590000|2025-01-03 04:29:50|23411.67|23331.67|23411.12|23331.12|23411.68|23331.68|23411.12|23331.12|9
1735878600000|2025-01-03 04:30:00|23411.13|23331.13|23412.4|23332.4|23412.4|23332.4|23411.13|23331.13|10
1735878610000|2025-01-03 04:30:10|23412.46|23332.46|23414.77|23334.77|23415.01|23335.01|23412.46|23332.46|10
1735878620000|2025-01-03 04:30:20|23414.58|23334.58|23417.24|23337.24|23417.31|23337.31|23414.58|23334.58|10
1735878630000|2025-01-03 04:30:30|23417.3|23337.3|23420.62|23340.62|23420.62|23340.62|23417.3|23337.3|10
1735878640000|2025-01-03 04:30:40|23420.88|23340.88|23422.23|23342.23|23422.23|23342.23|23420.88|23340.88|9
1735878650000|2025-01-03 04:30:50|23422.31|23342.31|23423.17|23343.17|23423.72|23343.72|23422.31|23342.31|10
1735878660000|2025-01-03 04:31:00|23423.13|23343.13|23423.6|23343.6|23423.6|23343.6|23422.02|23342.02|10
1735878670000|2025-01-03 04:31:10|23423.51|23343.51|23420.94|23340.94|23423.78|23343.78|23420.94|23340.94|10
1735878680000|2025-01-03 04:31:20|23420.62|23340.62|23419.92|23339.92|23420.62|23340.62|23419.66|23339.66|10
1735878690000|2025-01-03 04:31:30|23419.58|23339.58|23418.58|23338.58|23419.78|23339.78|23418.58|23338.58|10
1735878700000|2025-01-03 04:31:40|23418.72|23338.72|23421.11|23341.11|23421.17|23341.17|23418.63|23338.63|10
1735878710000|2025-01-03 04:31:50|23420.98|23340.98|23423.83|23343.83|23423.83|23343.83|23420.54|23340.54|10
1735878720000|2025-01-03 04:32:00|23424.91|23344.91|23429.28|23349.28|23429.28|23349.28|23424.91|23344.91|10
1735878730000|2025-01-03 04:32:10|23429.34|23349.34|23430.58|23350.58|23430.9|23350.9|23429.31|23349.31|10
1735878740000|2025-01-03 04:32:20|23430.77|23350.77|23429.2|23349.2|23431.16|23351.16|23429.2|23349.2|10
1735878750000|2025-01-03 04:32:30|23428.57|23348.57|23428.69|23348.69|23428.69|23348.69|23427.88|23347.88|10
1735878760000|2025-01-03 04:32:40|23428.67|23348.67|23428.5|23348.5|23428.75|23348.75|23428.45|23348.45|10
1735878770000|2025-01-03 04:32:50|23428.49|23348.49|23428.13|23348.13|23428.69|23348.69|23428.13|23348.13|10
1735878780000|2025-01-03 04:33:00|23427.91|23347.91|23426.7|23346.7|23427.91|23347.91|23426.7|23346.7|10
1735878790000|2025-01-03 04:33:10|23426.35|23346.35|23423.79|23343.79|23426.35|23346.35|23423.79|23343.79|10
1735878800000|2025-01-03 04:33:20|23423.75|23343.75|23423.29|23343.29|23424.25|23344.25|23423.29|23343.29|10
1735878810000|2025-01-03 04:33:30|23423.27|23343.27|23423.77|23343.77|23423.77|23343.77|23423.19|23343.19|10
1735878820000|2025-01-03 04:33:40|23423.74|23343.74|23424.52|23344.52|23424.52|23344.52|23423.52|23343.52|9
1735878830000|2025-01-03 04:33:50|23424.78|23344.78|23425.64|23345.64|23425.76|23345.76|23424.78|23344.78|10
1735878840000|2025-01-03 04:34:00|23425.56|23345.56|23424.68|23344.68|23425.56|23345.56|23424.68|23344.68|8
1735878850000|2025-01-03 04:34:10|23424.64|23344.64|23425.83|23345.83|23425.83|23345.83|23423|23343|10
1735878860000|2025-01-03 04:34:20|23426.97|23346.97|23428.61|23348.61|23429.26|23349.26|23426.97|23346.97|10
1735878870000|2025-01-03 04:34:30|23428.8|23348.8|23430.47|23350.47|23430.79|23350.79|23428.73|23348.73|10
1735878880000|2025-01-03 04:34:40|23430.49|23350.49|23429.4|23349.4|23430.51|23350.51|23429.31|23349.31|10
1735878890000|2025-01-03 04:34:50|23429.3|23349.3|23428.87|23348.87|23429.81|23349.81|23428.87|23348.87|9
1735878900000|2025-01-03 04:35:00|23428.98|23348.98|23427.87|23347.87|23428.98|23348.98|23427.87|23347.87|10
1735878910000|2025-01-03 04:35:10|23427.53|23347.53|23424.72|23344.72|23427.53|23347.53|23424.72|23344.72|10
1735878920000|2025-01-03 04:35:20|23424.4|23344.4|23421.2|23341.2|23424.4|23344.4|23421.2|23341.2|10
1735878930000|2025-01-03 04:35:30|23421.49|23341.49|23422.11|23342.11|23422.11|23342.11|23421.49|23341.49|10
1735878940000|2025-01-03 04:35:40|23422.08|23342.08|23421.15|23341.15|23422.19|23342.19|23421.15|23341.15|10
1735878950000|2025-01-03 04:35:50|23421.26|23341.26|23418.32|23338.32|23421.26|23341.26|23418.32|23338.32|10
1735878960000|2025-01-03 04:36:00|23418.38|23338.38|23413.33|23333.33|23418.38|23338.38|23413.33|23333.33|10
1735878970000|2025-01-03 04:36:10|23412.44|23332.44|23410.14|23330.14|23412.44|23332.44|23410.14|23330.14|10
1735878980000|2025-01-03 04:36:20|23409.82|23329.82|23407.01|23327.01|23409.82|23329.82|23407.01|23327.01|10
1735878990000|2025-01-03 04:36:30|23407.02|23327.02|23402.85|23322.85|23407.23|23327.23|23402.85|23322.85|10
1735879000000|2025-01-03 04:36:40|23402.71|23322.71|23403.63|23323.63|23404.45|23324.45|23402.6|23322.6|10
1735879010000|2025-01-03 04:36:50|23403.8|23323.8|23403.49|23323.49|23404.31|23324.31|23403.11|23323.11|10
1735879020000|2025-01-03 04:37:00|23403.54|23323.54|23403.12|23323.12|23403.78|23323.78|23403.12|23323.12|9
1735879030000|2025-01-03 04:37:10|23402.86|23322.86|23404.89|23324.89|23404.94|23324.94|23402.86|23322.86|10
1735879040000|2025-01-03 04:37:20|23404.94|23324.94|23404.63|23324.63|23405.04|23325.04|23404.63|23324.63|10
1735879050000|2025-01-03 04:37:30|23404.68|23324.68|23405.03|23325.03|23405.31|23325.31|23404.68|23324.68|10
1735879060000|2025-01-03 04:37:40|23404.68|23324.68|23403.17|23323.17|23404.68|23324.68|23403.17|23323.17|10
1735879070000|2025-01-03 04:37:50|23403.35|23323.35|23403.88|23323.88|23403.88|23323.88|23403.17|23323.17|9
1735879080000|2025-01-03 04:38:00|23403.95|23323.95|23404.86|23324.86|23404.86|23324.86|23403.91|23323.91|8
1735879090000|2025-01-03 04:38:10|23405.24|23325.24|23405.92|23325.92|23405.92|23325.92|23405.24|23325.24|9
1735879100000|2025-01-03 04:38:20|23406.78|23326.78|23407.98|23327.98|23407.98|23327.98|23406.78|23326.78|9
1735879110000|2025-01-03 04:38:30|23409.23|23329.23|23411.9|23331.9|23411.97|23331.97|23409.23|23329.23|10
1735879120000|2025-01-03 04:38:40|23411.87|23331.87|23409.96|23329.96|23411.87|23331.87|23409.9|23329.9|9
1735879130000|2025-01-03 04:38:50|23410.58|23330.58|23412.53|23332.53|23413.35|23333.35|23410.58|23330.58|10
1735879140000|2025-01-03 04:39:00|23412.45|23332.45|23411.62|23331.62|23412.51|23332.51|23411.47|23331.47|9
1735879150000|2025-01-03 04:39:10|23411.73|23331.73|23411.46|23331.46|23412.03|23332.03|23411.41|23331.41|9
1735879160000|2025-01-03 04:39:20|23411.62|23331.62|23408.61|23328.61|23411.62|23331.62|23408.61|23328.61|9
1735879170000|2025-01-03 04:39:30|23408.96|23328.96|23409.61|23329.61|23409.61|23329.61|23408.96|23328.96|9
1735879180000|2025-01-03 04:39:40|23409.49|23329.49|23409.86|23329.86|23410.27|23330.27|23409.41|23329.41|8
1735879190000|2025-01-03 04:39:50|23409.82|23329.82|23409.47|23329.47|23409.82|23329.82|23408.71|23328.71|9
1735879200000|2025-01-03 04:40:00|23409.39|23329.39|23407.37|23327.37|23409.39|23329.39|23407.37|23327.37|10
1735879210000|2025-01-03 04:40:10|23407.13|23327.13|23407.81|23327.81|23407.81|23327.81|23406.75|23326.75|9
1735879220000|2025-01-03 04:40:20|23408.03|23328.03|23408.96|23328.96|23409.18|23329.18|23408.03|23328.03|10
1735879230000|2025-01-03 04:40:30|23409.65|23329.65|23407.77|23327.77|23409.65|23329.65|23407.77|23327.77|10
1735879240000|2025-01-03 04:40:40|23407.9|23327.9|23409.64|23329.64|23409.77|23329.77|23407.9|23327.9|10
1735879250000|2025-01-03 04:40:50|23409.63|23329.63|23410.15|23330.15|23410.15|23330.15|23409.61|23329.61|10
1735879260000|2025-01-03 04:41:00|23410.2|23330.2|23408.71|23328.71|23410.58|23330.58|23408.71|23328.71|10
1735879270000|2025-01-03 04:41:10|23408.81|23328.81|23410.02|23330.02|23410.02|23330.02|23408.59|23328.59|9
1735879280000|2025-01-03 04:41:20|23410.04|23330.04|23410.1|23330.1|23410.1|23330.1|23409.29|23329.29|10
1735879290000|2025-01-03 04:41:30|23410.02|23330.02|23407.6|23327.6|23410.02|23330.02|23407.52|23327.52|10
1735879300000|2025-01-03 04:41:40|23407.31|23327.31|23407.07|23327.07|23407.31|23327.31|23406.59|23326.59|10
1735879310000|2025-01-03 04:41:50|23407.03|23327.03|23405.14|23325.14|23407.09|23327.09|23405.09|23325.09|9
1735879320000|2025-01-03 04:42:00|23405.09|23325.09|23405|23325|23405.27|23325.27|23404.93|23324.93|10
1735879330000|2025-01-03 04:42:10|23404.42|23324.42|23405.4|23325.4|23405.4|23325.4|23404|23324|10
1735879340000|2025-01-03 04:42:20|23405.5|23325.5|23402.79|23322.79|23405.5|23325.5|23402.79|23322.79|10
1735879350000|2025-01-03 04:42:30|23402.94|23322.94|23401.97|23321.97|23402.96|23322.96|23401.51|23321.51|10
1735879360000|2025-01-03 04:42:40|23401.73|23321.73|23401.56|23321.56|23402.14|23322.14|23401.56|23321.56|8
1735879370000|2025-01-03 04:42:50|23401.32|23321.32|23401.61|23321.61|23401.63|23321.63|23401.32|23321.32|10
1735879380000|2025-01-03 04:43:00|23400.19|23320.19|23397.7|23317.7|23400.19|23320.19|23397.63|23317.63|10
1735879390000|2025-01-03 04:43:10|23397.68|23317.68|23395.54|23315.54|23397.69|23317.69|23394.93|23314.93|10
1735879400000|2025-01-03 04:43:20|23396.03|23316.03|23394.96|23314.96|23396.03|23316.03|23394.89|23314.89|10
1735879410000|2025-01-03 04:43:30|23394.89|23314.89|23393.79|23313.79|23394.99|23314.99|23393.79|23313.79|10
1735879420000|2025-01-03 04:43:40|23393.22|23313.22|23398.88|23318.88|23398.88|23318.88|23393.06|23313.06|10
1735879430000|2025-01-03 04:43:50|23398.59|23318.59|23399.49|23319.49|23399.49|23319.49|23398.37|23318.37|10
1735879440000|2025-01-03 04:44:00|23399.66|23319.66|23402.9|23322.9|23402.9|23322.9|23399.66|23319.66|10
1735879450000|2025-01-03 04:44:10|23402.88|23322.88|23403.27|23323.27|23403.27|23323.27|23402.47|23322.47|10
1735879460000|2025-01-03 04:44:20|23403.23|23323.23|23406.14|23326.14|23406.14|23326.14|23403.23|23323.23|10
1735879470000|2025-01-03 04:44:30|23406.77|23326.77|23407.58|23327.58|23408.04|23328.04|23406.77|23326.77|10
1735879480000|2025-01-03 04:44:40|23407.63|23327.63|23407.87|23327.87|23408.47|23328.47|23407.63|23327.63|9
1735879490000|2025-01-03 04:44:50|23408.31|23328.31|23408.88|23328.88|23408.88|23328.88|23408.3|23328.3|9
1735879500000|2025-01-03 04:45:00|23408.95|23328.95|23409.88|23329.88|23409.88|23329.88|23408.95|23328.95|9
1735879510000|2025-01-03 04:45:10|23410.2|23330.2|23410.24|23330.24|23412.16|23332.16|23409.66|23329.66|10
1735879520000|2025-01-03 04:45:20|23410.21|23330.21|23407.39|23327.39|23410.21|23330.21|23407.39|23327.39|10
1735879530000|2025-01-03 04:45:30|23407.08|23327.08|23406.77|23326.77|23407.08|23327.08|23406.36|23326.36|9
1735879540000|2025-01-03 04:45:40|23407.29|23327.29|23405|23325|23407.34|23327.34|23405|23325|10
1735879550000|2025-01-03 04:45:50|23404.88|23324.88|23404.13|23324.13|23404.88|23324.88|23404.02|23324.02|10
1735879560000|2025-01-03 04:46:00|23404.14|23324.14|23406.32|23326.32|23406.32|23326.32|23403.5|23323.5|10
1735879570000|2025-01-03 04:46:10|23406.37|23326.37|23407.06|23327.06|23407.06|23327.06|23406.04|23326.04|8
1735879580000|2025-01-03 04:46:20|23407.03|23327.03|23407.72|23327.72|23409.15|23329.15|23406.85|23326.85|10
1735879590000|2025-01-03 04:46:30|23407.25|23327.25|23404.12|23324.12|23407.25|23327.25|23404.12|23324.12|10
1735879600000|2025-01-03 04:46:40|23403.97|23323.97|23406.61|23326.61|23406.61|23326.61|23403.93|23323.93|10
1735879610000|2025-01-03 04:46:50|23406.86|23326.86|23407.56|23327.56|23408|23328|23406.86|23326.86|10
1735879620000|2025-01-03 04:47:00|23407.52|23327.52|23407.11|23327.11|23407.52|23327.52|23405.56|23325.56|10
1735879630000|2025-01-03 04:47:10|23407.02|23327.02|23407.27|23327.27|23407.48|23327.48|23406.82|23326.82|10
1735879640000|2025-01-03 04:47:20|23407.35|23327.35|23404.71|23324.71|23407.51|23327.51|23404.71|23324.71|10
1735879650000|2025-01-03 04:47:30|23404.49|23324.49|23403.53|23323.53|23404.63|23324.63|23403.53|23323.53|10
1735879660000|2025-01-03 04:47:40|23403.15|23323.15|23402.84|23322.84|23403.49|23323.49|23402.84|23322.84|10
1735879670000|2025-01-03 04:47:50|23402.92|23322.92|23401.86|23321.86|23402.95|23322.95|23401.86|23321.86|10
1735879680000|2025-01-03 04:48:00|23401.79|23321.79|23401.58|23321.58|23401.79|23321.79|23401.04|23321.04|8
1735879690000|2025-01-03 04:48:10|23401.68|23321.68|23408.57|23328.57|23408.57|23328.57|23401.68|23321.68|10
1735879700000|2025-01-03 04:48:20|23409.2|23329.2|23406.48|23326.48|23409.45|23329.45|23406.48|23326.48|10
1735879710000|2025-01-03 04:48:30|23407.01|23327.01|23410.91|23330.91|23410.91|23330.91|23407.01|23327.01|10
1735879720000|2025-01-03 04:48:40|23410.85|23330.85|23410.79|23330.79|23411.39|23331.39|23410.27|23330.27|10
1735879730000|2025-01-03 04:48:50|23410.83|23330.83|23411.69|23331.69|23411.73|23331.73|23410.83|23330.83|9
1735879740000|2025-01-03 04:49:00|23411.48|23331.48|23411.84|23331.84|23411.87|23331.87|23411.48|23331.48|10
1735879750000|2025-01-03 04:49:10|23411.58|23331.58|23416.1|23336.1|23416.1|23336.1|23410.87|23330.87|10
1735879760000|2025-01-03 04:49:20|23417.05|23337.05|23419.21|23339.21|23419.21|23339.21|23417.05|23337.05|10
1735879770000|2025-01-03 04:49:30|23419.47|23339.47|23419.98|23339.98|23420.15|23340.15|23419.47|23339.47|10
1735879780000|2025-01-03 04:49:40|23419.91|23339.91|23419.88|23339.88|23420.12|23340.12|23419.87|23339.87|9
1735879790000|2025-01-03 04:49:50|23419.94|23339.94|23419.84|23339.84|23420.02|23340.02|23419.77|23339.77|9
1735879800000|2025-01-03 04:50:00|23419.78|23339.78|23418.31|23338.31|23419.78|23339.78|23418.31|23338.31|10
1735879810000|2025-01-03 04:50:10|23418.09|23338.09|23419.75|23339.75|23419.75|23339.75|23417.41|23337.41|10
1735879820000|2025-01-03 04:50:20|23420.47|23340.47|23423.13|23343.13|23423.13|23343.13|23420.47|23340.47|10
1735879830000|2025-01-03 04:50:30|23423.31|23343.31|23426.41|23346.41|23426.41|23346.41|23423.31|23343.31|9
1735879840000|2025-01-03 04:50:40|23427.1|23347.1|23428.68|23348.68|23428.71|23348.71|23427.1|23347.1|10
1735879850000|2025-01-03 04:50:50|23428.48|23348.48|23424.49|23344.49|23428.48|23348.48|23424.49|23344.49|10
1735879860000|2025-01-03 04:51:00|23424.35|23344.35|23423.41|23343.41|23424.49|23344.49|23423.21|23343.21|9
1735879870000|2025-01-03 04:51:10|23423.27|23343.27|23420.85|23340.85|23423.33|23343.33|23420.85|23340.85|10
1735879880000|2025-01-03 04:51:20|23420.14|23340.14|23416.56|23336.56|23420.14|23340.14|23416.56|23336.56|10
1735879890000|2025-01-03 04:51:30|23416.52|23336.52|23416.22|23336.22|23416.84|23336.84|23415.86|23335.86|10
1735879900000|2025-01-03 04:51:40|23415.76|23335.76|23415.71|23335.71|23415.76|23335.76|23415.07|23335.07|10
1735879910000|2025-01-03 04:51:50|23415.82|23335.82|23415.24|23335.24|23415.82|23335.82|23414.58|23334.58|10
1735879920000|2025-01-03 04:52:00|23415.07|23335.07|23412.68|23332.68|23415.29|23335.29|23412.3|23332.3|10
1735879930000|2025-01-03 04:52:10|23412.67|23332.67|23412.03|23332.03|23412.95|23332.95|23412.03|23332.03|10
1735879940000|2025-01-03 04:52:20|23412.05|23332.05|23412.38|23332.38|23412.58|23332.58|23412.05|23332.05|9
1735879950000|2025-01-03 04:52:30|23412.23|23332.23|23410.15|23330.15|23412.23|23332.23|23410.15|23330.15|10
1735879960000|2025-01-03 04:52:40|23410.4|23330.4|23407.65|23327.65|23410.4|23330.4|23407.65|23327.65|10
1735879970000|2025-01-03 04:52:50|23407.46|23327.46|23402.69|23322.69|23407.46|23327.46|23402.6|23322.6|10
1735879980000|2025-01-03 04:53:00|23402.6|23322.6|23403.69|23323.69|23403.69|23323.69|23402.6|23322.6|9
1735879990000|2025-01-03 04:53:10|23404.09|23324.09|23403.04|23323.04|23404.09|23324.09|23403.04|23323.04|10
1735880000000|2025-01-03 04:53:20|23403.57|23323.57|23405.07|23325.07|23405.08|23325.08|23403.57|23323.57|10
1735880010000|2025-01-03 04:53:30|23404.39|23324.39|23402.89|23322.89|23404.39|23324.39|23402.88|23322.88|9
1735880020000|2025-01-03 04:53:40|23402.73|23322.73|23400.68|23320.68|23403.03|23323.03|23400.68|23320.68|10
1735880030000|2025-01-03 04:53:50|23400.45|23320.45|23400.54|23320.54|23400.6|23320.6|23400.24|23320.24|10
1735880040000|2025-01-03 04:54:00|23400.45|23320.45|23399.54|23319.54|23400.45|23320.45|23399.54|23319.54|10
1735880050000|2025-01-03 04:54:10|23399.53|23319.53|23399.88|23319.88|23399.88|23319.88|23399.5|23319.5|10
1735880060000|2025-01-03 04:54:20|23399.87|23319.87|23399.92|23319.92|23400.35|23320.35|23399.84|23319.84|9
1735880070000|2025-01-03 04:54:30|23399.83|23319.83|23394.05|23314.05|23399.87|23319.87|23394.05|23314.05|10
1735880080000|2025-01-03 04:54:40|23393.51|23313.51|23392.57|23312.57|23393.51|23313.51|23391.91|23311.91|10
1735880090000|2025-01-03 04:54:50|23392.55|23312.55|23388.99|23308.99|23392.61|23312.61|23388.6|23308.6|8
1735880100000|2025-01-03 04:55:00|23388.96|23308.96|23387.45|23307.45|23388.96|23308.96|23387.45|23307.45|9
1735880110000|2025-01-03 04:55:10|23387.44|23307.44|23389.15|23309.15|23389.15|23309.15|23387.44|23307.44|10
1735880120000|2025-01-03 04:55:20|23389.02|23309.02|23388.05|23308.05|23389.02|23309.02|23387.95|23307.95|10
1735880130000|2025-01-03 04:55:30|23388.06|23308.06|23387.98|23307.98|23388.29|23308.29|23387.95|23307.95|9
1735880140000|2025-01-03 04:55:40|23387.97|23307.97|23389.62|23309.62|23389.62|23309.62|23387.64|23307.64|9
1735880150000|2025-01-03 04:55:50|23389.66|23309.66|23389.98|23309.98|23390|23310|23389.66|23309.66|9
1735880160000|2025-01-03 04:56:00|23389.96|23309.96|23389.72|23309.72|23390.39|23310.39|23389.72|23309.72|10
1735880170000|2025-01-03 04:56:10|23388.85|23308.85|23387.06|23307.06|23388.85|23308.85|23387.06|23307.06|10
1735880180000|2025-01-03 04:56:20|23386.87|23306.87|23386.5|23306.5|23387.02|23307.02|23385.67|23305.67|10
1735880190000|2025-01-03 04:56:30|23386.47|23306.47|23385.66|23305.66|23386.47|23306.47|23385.18|23305.18|10
1735880200000|2025-01-03 04:56:40|23385.65|23305.65|23387.14|23307.14|23387.14|23307.14|23385.65|23305.65|9
1735880210000|2025-01-03 04:56:50|23387.43|23307.43|23390.63|23310.63|23390.63|23310.63|23387.43|23307.43|10
1735880220000|2025-01-03 04:57:00|23390.97|23310.97|23394.38|23314.38|23394.38|23314.38|23390.97|23310.97|10
1735880230000|2025-01-03 04:57:10|23401.43|23321.43|23402.48|23322.48|23402.75|23322.75|23401.43|23321.43|9
1735880240000|2025-01-03 04:57:20|23402.2|23322.2|23401.82|23321.82|23402.2|23322.2|23401.47|23321.47|9
1735880250000|2025-01-03 04:57:30|23401.94|23321.94|23403.13|23323.13|23403.13|23323.13|23401.73|23321.73|10
1735880260000|2025-01-03 04:57:40|23403.27|23323.27|23403.39|23323.39|23403.42|23323.42|23403.16|23323.16|10
1735880270000|2025-01-03 04:57:50|23403.44|23323.44|23402.46|23322.46|23403.44|23323.44|23402.43|23322.43|8
1735880280000|2025-01-03 04:58:00|23402.31|23322.31|23403.05|23323.05|23403.42|23323.42|23402.11|23322.11|9
1735880290000|2025-01-03 04:58:10|23402.89|23322.89|23404.53|23324.53|23404.54|23324.54|23402.14|23322.14|10
1735880300000|2025-01-03 04:58:20|23404.55|23324.55|23403.5|23323.5|23404.6|23324.6|23403.4|23323.4|10
1735880310000|2025-01-03 04:58:30|23403.48|23323.48|23403.56|23323.56|23403.64|23323.64|23403.24|23323.24|9
1735880320000|2025-01-03 04:58:40|23403.31|23323.31|23402.72|23322.72|23403.31|23323.31|23402.46|23322.46|10
1735880330000|2025-01-03 04:58:50|23402.08|23322.08|23402.5|23322.5|23402.88|23322.88|23402.07|23322.07|9
1735880340000|2025-01-03 04:59:00|23402.44|23322.44|23402.11|23322.11|23402.44|23322.44|23402.09|23322.09|8
1735880350000|2025-01-03 04:59:10|23402.06|23322.06|23401.64|23321.64|23402.06|23322.06|23401.61|23321.61|10
1735880360000|2025-01-03 04:59:20|23400.9|23320.9|23400.64|23320.64|23400.94|23320.94|23400.64|23320.64|10
1735880370000|2025-01-03 04:59:30|23400.69|23320.69|23399.85|23319.85|23401.01|23321.01|23399.74|23319.74|10
1735880380000|2025-01-03 04:59:40|23399.83|23319.83|23398.78|23318.78|23399.83|23319.83|23398.78|23318.78|10
1735880390000|2025-01-03 04:59:50|23398.72|23318.72|23399.06|23319.06|23399.06|23319.06|23398.68|23318.68|10
1735880400000|2025-01-03 05:00:00|23399.55|23319.55|23403.13|23323.13|23403.13|23323.13|23399.55|23319.55|9
1735880410000|2025-01-03 05:00:10|23403.52|23323.52|23395.43|23315.43|23404.58|23324.58|23394.81|23314.81|10
1735880420000|2025-01-03 05:00:20|23395.41|23315.41|23395.94|23315.94|23395.94|23315.94|23394.6|23314.6|9
1735880430000|2025-01-03 05:00:30|23395.91|23315.91|23396.93|23316.93|23397.11|23317.11|23395.91|23315.91|10
1735880440000|2025-01-03 05:00:40|23396.41|23316.41|23395.11|23315.11|23396.54|23316.54|23395.11|23315.11|10
1735880450000|2025-01-03 05:00:50|23395.04|23315.04|23396.63|23316.63|23396.63|23316.63|23395.04|23315.04|10
1735880460000|2025-01-03 05:01:00|23396.64|23316.64|23404.16|23324.16|23404.22|23324.22|23396.64|23316.64|10
1735880470000|2025-01-03 05:01:10|23404.19|23324.19|23405.77|23325.77|23405.77|23325.77|23404.14|23324.14|10
1735880480000|2025-01-03 05:01:20|23405.8|23325.8|23404.39|23324.39|23405.8|23325.8|23404.39|23324.39|10
1735880490000|2025-01-03 05:01:30|23404.22|23324.22|23403.83|23323.83|23404.24|23324.24|23403.55|23323.55|10
1735880500000|2025-01-03 05:01:40|23403.85|23323.85|23405.4|23325.4|23405.5|23325.5|23403.81|23323.81|10
1735880510000|2025-01-03 05:01:50|23405.38|23325.38|23408.65|23328.65|23408.65|23328.65|23405.38|23325.38|10
1735880520000|2025-01-03 05:02:00|23408.64|23328.64|23407.57|23327.57|23408.64|23328.64|23406.6|23326.6|10
1735880530000|2025-01-03 05:02:10|23408.25|23328.25|23405.43|23325.43|23408.25|23328.25|23405.43|23325.43|9
1735880540000|2025-01-03 05:02:20|23405.19|23325.19|23404.24|23324.24|23405.19|23325.19|23404.24|23324.24|10
1735880550000|2025-01-03 05:02:30|23404.21|23324.21|23405.69|23325.69|23405.69|23325.69|23404.1|23324.1|10
1735880560000|2025-01-03 05:02:40|23405.68|23325.68|23406.87|23326.87|23407.51|23327.51|23404.94|23324.94|10
1735880570000|2025-01-03 05:02:50|23406.93|23326.93|23399.7|23319.7|23406.93|23326.93|23399.7|23319.7|10
1735880580000|2025-01-03 05:03:00|23399.69|23319.69|23402.45|23322.45|23403.24|23323.24|23396.77|23316.77|10
1735880590000|2025-01-03 05:03:10|23402.26|23322.26|23401.06|23321.06|23402.26|23322.26|23401.06|23321.06|10
1735880600000|2025-01-03 05:03:20|23401|23321|23391.06|23311.06|23401|23321|23390.77|23310.77|10
1735880610000|2025-01-03 05:03:30|23391.01|23311.01|23385.91|23305.91|23391.01|23311.01|23385.91|23305.91|9
1735880620000|2025-01-03 05:03:40|23384.14|23304.14|23381.62|23301.62|23384.14|23304.14|23380.15|23300.15|10
1735880630000|2025-01-03 05:03:50|23381.73|23301.73|23382.08|23302.08|23382.08|23302.08|23381.66|23301.66|10
1735880640000|2025-01-03 05:04:00|23381.43|23301.43|23380.94|23300.94|23381.43|23301.43|23380.89|23300.89|9
1735880650000|2025-01-03 05:04:10|23381.27|23301.27|23379.82|23299.82|23381.27|23301.27|23379.82|23299.82|10
1735880660000|2025-01-03 05:04:20|23376.07|23296.07|23373.63|23293.63|23376.07|23296.07|23373.63|23293.63|10
1735880670000|2025-01-03 05:04:30|23373.7|23293.7|23373.09|23293.09|23374.2|23294.2|23373.09|23293.09|9
1735880680000|2025-01-03 05:04:40|23371.92|23291.92|23370.28|23290.28|23372.38|23292.38|23370.24|23290.24|10
1735880690000|2025-01-03 05:04:50|23369.88|23289.88|23369.38|23289.38|23370.19|23290.19|23369.38|23289.38|10
1735880700000|2025-01-03 05:05:00|23369.92|23289.92|23373.7|23293.7|23373.7|23293.7|23369.72|23289.72|10
1735880710000|2025-01-03 05:05:10|23374.35|23294.35|23375.71|23295.71|23375.71|23295.71|23374.35|23294.35|10
1735880720000|2025-01-03 05:05:20|23375.98|23295.98|23377.54|23297.54|23377.54|23297.54|23375.68|23295.68|10
1735880730000|2025-01-03 05:05:30|23377.61|23297.61|23377.54|23297.54|23377.61|23297.61|23377.28|23297.28|10
1735880740000|2025-01-03 05:05:40|23378.3|23298.3|23377.48|23297.48|23378.3|23298.3|23377.48|23297.48|10
1735880750000|2025-01-03 05:05:50|23377.73|23297.73|23377.41|23297.41|23377.73|23297.73|23377.16|23297.16|9
1735880760000|2025-01-03 05:06:00|23377.56|23297.56|23377.6|23297.6|23377.75|23297.75|23377.56|23297.56|9
1735880770000|2025-01-03 05:06:10|23377.51|23297.51|23377.62|23297.62|23377.77|23297.77|23377.34|23297.34|8
1735880780000|2025-01-03 05:06:20|23377.73|23297.73|23378.54|23298.54|23378.67|23298.67|23377.54|23297.54|10
1735880790000|2025-01-03 05:06:30|23377.97|23297.97|23376.28|23296.28|23377.97|23297.97|23375.89|23295.89|10
1735880800000|2025-01-03 05:06:40|23376.85|23296.85|23376.42|23296.42|23376.92|23296.92|23376.3|23296.3|9
1735880810000|2025-01-03 05:06:50|23376.36|23296.36|23376.77|23296.77|23376.77|23296.77|23376.36|23296.36|10
1735880820000|2025-01-03 05:07:00|23376.86|23296.86|23372.63|23292.63|23376.86|23296.86|23372.63|23292.63|10
1735880830000|2025-01-03 05:07:10|23372.61|23292.61|23369.55|23289.55|23372.61|23292.61|23369.55|23289.55|10
1735880840000|2025-01-03 05:07:20|23369.23|23289.23|23368.06|23288.06|23369.23|23289.23|23368.06|23288.06|10
1735880850000|2025-01-03 05:07:30|23367.68|23287.68|23362.44|23282.44|23367.68|23287.68|23362.44|23282.44|10
1735880860000|2025-01-03 05:07:40|23362.25|23282.25|23358.03|23278.03|23362.25|23282.25|23358.03|23278.03|10
1735880870000|2025-01-03 05:07:50|23358.15|23278.15|23357.17|23277.17|23358.15|23278.15|23357.17|23277.17|10
1735880880000|2025-01-03 05:08:00|23357.33|23277.33|23351.98|23271.98|23357.4|23277.4|23351.98|23271.98|10
1735880890000|2025-01-03 05:08:10|23347.66|23267.66|23349.13|23269.13|23349.13|23269.13|23347.08|23267.08|10
1735880900000|2025-01-03 05:08:20|23349.15|23269.15|23350.87|23270.87|23350.87|23270.87|23349.15|23269.15|10
1735880910000|2025-01-03 05:08:30|23350.94|23270.94|23350.79|23270.79|23351.76|23271.76|23350|23270|10
1735880920000|2025-01-03 05:08:40|23351.08|23271.08|23353.3|23273.3|23353.3|23273.3|23351.08|23271.08|10
1735880930000|2025-01-03 05:08:50|23353.31|23273.31|23352.83|23272.83|23354.15|23274.15|23352.83|23272.83|10
1735880940000|2025-01-03 05:09:00|23352.37|23272.37|23355.4|23275.4|23355.52|23275.52|23352.37|23272.37|10
1735880950000|2025-01-03 05:09:10|23355.5|23275.5|23357.14|23277.14|23357.46|23277.46|23355.5|23275.5|10
1735880960000|2025-01-03 05:09:20|23357.39|23277.39|23359.23|23279.23|23359.23|23279.23|23357.39|23277.39|10
1735880970000|2025-01-03 05:09:30|23361.86|23281.86|23366.39|23286.39|23366.62|23286.62|23361.83|23281.83|10
1735880980000|2025-01-03 05:09:40|23366.8|23286.8|23367.55|23287.55|23368.03|23288.03|23366.6|23286.6|10
1735880990000|2025-01-03 05:09:50|23367.52|23287.52|23368.28|23288.28|23368.29|23288.29|23367.52|23287.52|10
1735881000000|2025-01-03 05:10:00|23369.33|23289.33|23371.25|23291.25|23371.25|23291.25|23369.33|23289.33|10
1735881010000|2025-01-03 05:10:10|23371.75|23291.75|23373.42|23293.42|23374.48|23294.48|23371.75|23291.75|10
1735881020000|2025-01-03 05:10:20|23373.82|23293.82|23376|23296|23376|23296|23373.82|23293.82|10
1735881030000|2025-01-03 05:10:30|23376.14|23296.14|23377.86|23297.86|23377.86|23297.86|23376.14|23296.14|10
1735881040000|2025-01-03 05:10:40|23377.94|23297.94|23379.83|23299.83|23379.91|23299.91|23377.47|23297.47|10
1735881050000|2025-01-03 05:10:50|23380.03|23300.03|23380.76|23300.76|23380.76|23300.76|23380.03|23300.03|9
1735881060000|2025-01-03 05:11:00|23380.72|23300.72|23381.26|23301.26|23381.26|23301.26|23380.53|23300.53|10
1735881070000|2025-01-03 05:11:10|23380.82|23300.82|23380.75|23300.75|23381.9|23301.9|23380.49|23300.49|10
1735881080000|2025-01-03 05:11:20|23381.2|23301.2|23380.85|23300.85|23381.37|23301.37|23380.32|23300.32|9
1735881090000|2025-01-03 05:11:30|23379.6|23299.6|23381.47|23301.47|23381.49|23301.49|23379.6|23299.6|8
1735881100000|2025-01-03 05:11:40|23381.5|23301.5|23383.39|23303.39|23383.41|23303.41|23381.46|23301.46|8
1735881110000|2025-01-03 05:11:50|23383.42|23303.42|23384.1|23304.1|23384.1|23304.1|23383.05|23303.05|9
1735881120000|2025-01-03 05:12:00|23384.14|23304.14|23384.61|23304.61|23384.61|23304.61|23384.14|23304.14|10
1735881130000|2025-01-03 05:12:10|23385.22|23305.22|23385.25|23305.25|23385.34|23305.34|23385.17|23305.17|9
1735881140000|2025-01-03 05:12:20|23384.91|23304.91|23385.15|23305.15|23385.15|23305.15|23384.91|23304.91|9
1735881150000|2025-01-03 05:12:30|23385.22|23305.22|23384.75|23304.75|23385.63|23305.63|23384.75|23304.75|8
1735881160000|2025-01-03 05:12:40|23385.17|23305.17|23386.54|23306.54|23386.54|23306.54|23385.17|23305.17|9
1735881170000|2025-01-03 05:12:50|23386.73|23306.73|23386.91|23306.91|23386.97|23306.97|23386.73|23306.73|9
1735881180000|2025-01-03 05:13:00|23387.37|23307.37|23387.9|23307.9|23387.9|23307.9|23387.37|23307.37|10
1735881190000|2025-01-03 05:13:10|23394.52|23314.52|23390.88|23310.88|23395.45|23315.45|23390.68|23310.68|10
1735881200000|2025-01-03 05:13:20|23390.78|23310.78|23390.81|23310.81|23391.12|23311.12|23390.76|23310.76|8
1735881210000|2025-01-03 05:13:30|23390.95|23310.95|23392.24|23312.24|23392.28|23312.28|23390.95|23310.95|10
1735881220000|2025-01-03 05:13:40|23392.31|23312.31|23393.09|23313.09|23393.09|23313.09|23392.29|23312.29|9
1735881230000|2025-01-03 05:13:50|23394.37|23314.37|23395.48|23315.48|23395.48|23315.48|23394.37|23314.37|10
1735881240000|2025-01-03 05:14:00|23395.73|23315.73|23397.03|23317.03|23397.03|23317.03|23395.73|23315.73|9
1735881250000|2025-01-03 05:14:10|23397.65|23317.65|23398.24|23318.24|23398.78|23318.78|23397.65|23317.65|10
1735881260000|2025-01-03 05:14:20|23398.6|23318.6|23398.26|23318.26|23398.83|23318.83|23398.26|23318.26|10
1735881270000|2025-01-03 05:14:30|23398.1|23318.1|23396.34|23316.34|23398.1|23318.1|23396.34|23316.34|10
1735881280000|2025-01-03 05:14:40|23396.04|23316.04|23395.39|23315.39|23396.04|23316.04|23395.39|23315.39|9
1735881290000|2025-01-03 05:14:50|23395.69|23315.69|23402.31|23322.31|23402.31|23322.31|23395.69|23315.69|10
1735881300000|2025-01-03 05:15:00|23401.83|23321.83|23401.85|23321.85|23404.01|23324.01|23401.83|23321.83|10
1735881310000|2025-01-03 05:15:10|23400.73|23320.73|23401.24|23321.24|23401.24|23321.24|23400.73|23320.73|10
1735881320000|2025-01-03 05:15:20|23402.44|23322.44|23402.88|23322.88|23402.97|23322.97|23402.44|23322.44|6
1735881330000|2025-01-03 05:15:30|23402.85|23322.85|23402.75|23322.75|23403.52|23323.52|23401.93|23321.93|9
1735881340000|2025-01-03 05:15:40|23402.34|23322.34|23401.96|23321.96|23403.08|23323.08|23401.96|23321.96|9
1735881350000|2025-01-03 05:15:50|23400.7|23320.7|23400.41|23320.41|23400.73|23320.73|23399.91|23319.91|10
1735881360000|2025-01-03 05:16:00|23399.73|23319.73|23394.31|23314.31|23399.73|23319.73|23394.21|23314.21|10
1735881370000|2025-01-03 05:16:10|23394.28|23314.28|23393.09|23313.09|23394.53|23314.53|23393.09|23313.09|10
1735881380000|2025-01-03 05:16:20|23393.17|23313.17|23390.9|23310.9|23393.17|23313.17|23390.9|23310.9|10
1735881390000|2025-01-03 05:16:30|23391.09|23311.09|23391.14|23311.14|23391.3|23311.3|23390.97|23310.97|10
1735881400000|2025-01-03 05:16:40|23391.02|23311.02|23392.16|23312.16|23392.16|23312.16|23390.54|23310.54|10
1735881410000|2025-01-03 05:16:50|23392.43|23312.43|23394.64|23314.64|23394.64|23314.64|23392.43|23312.43|9
1735881420000|2025-01-03 05:17:00|23394.69|23314.69|23399.77|23319.77|23399.77|23319.77|23394.69|23314.69|10
1735881430000|2025-01-03 05:17:10|23400.02|23320.02|23402.01|23322.01|23402.01|23322.01|23400.02|23320.02|10
1735881440000|2025-01-03 05:17:20|23403.04|23323.04|23403.14|23323.14|23404.79|23324.79|23403.04|23323.04|10
1735881450000|2025-01-03 05:17:30|23401.77|23321.77|23404.14|23324.14|23404.32|23324.32|23400.72|23320.72|9
1735881460000|2025-01-03 05:17:40|23404.04|23324.04|23397.09|23317.09|23404.04|23324.04|23396.81|23316.81|10
1735881470000|2025-01-03 05:17:50|23396.76|23316.76|23396.31|23316.31|23396.76|23316.76|23395.92|23315.92|10
1735881480000|2025-01-03 05:18:00|23396.24|23316.24|23400.64|23320.64|23400.64|23320.64|23396.24|23316.24|10
1735881490000|2025-01-03 05:18:10|23401.12|23321.12|23403.91|23323.91|23404.08|23324.08|23401.12|23321.12|10
1735881500000|2025-01-03 05:18:20|23403.98|23323.98|23403.5|23323.5|23403.98|23323.98|23403.22|23323.22|9
1735881510000|2025-01-03 05:18:30|23403.64|23323.64|23402.86|23322.86|23403.64|23323.64|23402.83|23322.83|9
1735881520000|2025-01-03 05:18:40|23402.64|23322.64|23402.66|23322.66|23402.82|23322.82|23402.51|23322.51|10
1735881530000|2025-01-03 05:18:50|23402.01|23322.01|23403.49|23323.49|23403.49|23323.49|23402.01|23322.01|10
1735881540000|2025-01-03 05:19:00|23403.57|23323.57|23403.59|23323.59|23403.71|23323.71|23403.47|23323.47|9
1735881550000|2025-01-03 05:19:10|23403.58|23323.58|23404.65|23324.65|23404.65|23324.65|23403.58|23323.58|10
1735881560000|2025-01-03 05:19:20|23404.25|23324.25|23405.03|23325.03|23405.63|23325.63|23404.1|23324.1|9
1735881570000|2025-01-03 05:19:30|23404.68|23324.68|23403.99|23323.99|23404.73|23324.73|23403.96|23323.96|9
1735881580000|2025-01-03 05:19:40|23403.62|23323.62|23403.02|23323.02|23403.89|23323.89|23403|23323|9
1735881590000|2025-01-03 05:19:50|23402.9|23322.9|23403.71|23323.71|23404.17|23324.17|23402.85|23322.85|10
1735881600000|2025-01-03 05:20:00|23403.73|23323.73|23398.68|23318.68|23403.73|23323.73|23398.68|23318.68|10
1735881610000|2025-01-03 05:20:10|23398.52|23318.52|23397.54|23317.54|23398.52|23318.52|23396.9|23316.9|10
1735881620000|2025-01-03 05:20:20|23397.57|23317.57|23396.22|23316.22|23397.81|23317.81|23396.22|23316.22|10
1735881630000|2025-01-03 05:20:30|23396.38|23316.38|23392.46|23312.46|23396.38|23316.38|23392.4|23312.4|10
1735881640000|2025-01-03 05:20:40|23392.56|23312.56|23392.69|23312.69|23393.63|23313.63|23392.56|23312.56|9
1735881650000|2025-01-03 05:20:50|23392.77|23312.77|23391.26|23311.26|23393.17|23313.17|23391.26|23311.26|9
1735881660000|2025-01-03 05:21:00|23390.63|23310.63|23387.49|23307.49|23390.63|23310.63|23387.31|23307.31|10
1735881670000|2025-01-03 05:21:10|23387.15|23307.15|23380.39|23300.39|23387.15|23307.15|23380.39|23300.39|10
1735881680000|2025-01-03 05:21:20|23377.26|23297.26|23373.33|23293.33|23377.26|23297.26|23372.85|23292.85|10
1735881690000|2025-01-03 05:21:30|23373.72|23293.72|23372.9|23292.9|23373.74|23293.74|23372.9|23292.9|9
1735881700000|2025-01-03 05:21:40|23370.73|23290.73|23366.47|23286.47|23370.73|23290.73|23366.47|23286.47|9
1735881710000|2025-01-03 05:21:50|23365.22|23285.22|23361.8|23281.8|23365.3|23285.3|23361.8|23281.8|9
1735881720000|2025-01-03 05:22:00|23361.92|23281.92|23359.61|23279.61|23361.92|23281.92|23359.39|23279.39|9
1735881730000|2025-01-03 05:22:10|23359.54|23279.54|23358.11|23278.11|23360.9|23280.9|23358.11|23278.11|10
1735881740000|2025-01-03 05:22:20|23358.02|23278.02|23358.15|23278.15|23358.55|23278.55|23357.6|23277.6|10
1735881750000|2025-01-03 05:22:30|23358.1|23278.1|23357.34|23277.34|23359.39|23279.39|23357.34|23277.34|10
1735881760000|2025-01-03 05:22:40|23358.2|23278.2|23359.39|23279.39|23359.39|23279.39|23357.86|23277.86|10
1735881770000|2025-01-03 05:22:50|23359.41|23279.41|23358.58|23278.58|23359.41|23279.41|23358.48|23278.48|10
1735881780000|2025-01-03 05:23:00|23358.59|23278.59|23358.41|23278.41|23358.67|23278.67|23358.39|23278.39|9
1735881790000|2025-01-03 05:23:10|23360.81|23280.81|23359.34|23279.34|23360.82|23280.82|23358.88|23278.88|10
1735881800000|2025-01-03 05:23:20|23359.31|23279.31|23358.25|23278.25|23359.31|23279.31|23358.11|23278.11|10
1735881810000|2025-01-03 05:23:30|23357|23277|23355.95|23275.95|23357|23277|23355.79|23275.79|10
1735881820000|2025-01-03 05:23:40|23355.75|23275.75|23364.61|23284.61|23364.61|23284.61|23355.75|23275.75|9
1735881830000|2025-01-03 05:23:50|23364.28|23284.28|23365.45|23285.45|23365.45|23285.45|23364.28|23284.28|10
1735881840000|2025-01-03 05:24:00|23365.28|23285.28|23366.53|23286.53|23366.53|23286.53|23365.18|23285.18|10
1735881850000|2025-01-03 05:24:10|23366.95|23286.95|23369.05|23289.05|23369.54|23289.54|23366.95|23286.95|10
1735881860000|2025-01-03 05:24:20|23369.29|23289.29|23366.12|23286.12|23369.29|23289.29|23366.1|23286.1|10
1735881870000|2025-01-03 05:24:30|23366.32|23286.32|23365.68|23285.68|23366.89|23286.89|23365.68|23285.68|8
1735881880000|2025-01-03 05:24:40|23365.17|23285.17|23362.73|23282.73|23365.17|23285.17|23362.7|23282.7|10
1735881890000|2025-01-03 05:24:50|23362.24|23282.24|23361.78|23281.78|23362.87|23282.87|23360.96|23280.96|10
1735881900000|2025-01-03 05:25:00|23361.73|23281.73|23361.6|23281.6|23362.01|23282.01|23361.44|23281.44|10
1735881910000|2025-01-03 05:25:10|23360.73|23280.73|23358.35|23278.35|23360.73|23280.73|23358.35|23278.35|10
1735881920000|2025-01-03 05:25:20|23357.48|23277.48|23358.76|23278.76|23359.07|23279.07|23357.48|23277.48|10
1735881930000|2025-01-03 05:25:30|23359.02|23279.02|23355.43|23275.43|23359.02|23279.02|23355.43|23275.43|8
1735881940000|2025-01-03 05:25:40|23355.38|23275.38|23352.57|23272.57|23355.54|23275.54|23352.31|23272.31|9
1735881950000|2025-01-03 05:25:50|23352.54|23272.54|23353.19|23273.19|23353.19|23273.19|23351.86|23271.86|9
1735881960000|2025-01-03 05:26:00|23353.38|23273.38|23356.41|23276.41|23356.42|23276.42|23353.38|23273.38|8
1735881970000|2025-01-03 05:26:10|23356.69|23276.69|23358|23278|23358.51|23278.51|23356.69|23276.69|10
1735881980000|2025-01-03 05:26:20|23358.29|23278.29|23358.32|23278.32|23359.03|23279.03|23358.24|23278.24|10
1735881990000|2025-01-03 05:26:30|23358.5|23278.5|23360.23|23280.23|23360.23|23280.23|23358.47|23278.47|9
1735882000000|2025-01-03 05:26:40|23360.35|23280.35|23359.56|23279.56|23360.48|23280.48|23359.56|23279.56|10
1735882010000|2025-01-03 05:26:50|23360.12|23280.12|23359.38|23279.38|23360.42|23280.42|23359.01|23279.01|9
1735882020000|2025-01-03 05:27:00|23359|23279|23355.34|23275.34|23359.24|23279.24|23355.34|23275.34|10
1735882030000|2025-01-03 05:27:10|23354.33|23274.33|23350.36|23270.36|23354.33|23274.33|23350.36|23270.36|10
1735882040000|2025-01-03 05:27:20|23350.67|23270.67|23346.37|23266.37|23350.67|23270.67|23344.63|23264.63|9
1735882050000|2025-01-03 05:27:30|23346.68|23266.68|23346.82|23266.82|23346.97|23266.97|23346.63|23266.63|9
1735882060000|2025-01-03 05:27:40|23347.35|23267.35|23347.04|23267.04|23347.35|23267.35|23346.61|23266.61|8
1735882070000|2025-01-03 05:27:50|23347.05|23267.05|23347.09|23267.09|23347.11|23267.11|23347.05|23267.05|5
1735882080000|2025-01-03 05:28:00|23347.02|23267.02|23347.66|23267.66|23347.9|23267.9|23346.72|23266.72|10
1735882090000|2025-01-03 05:28:10|23347.65|23267.65|23349.2|23269.2|23349.62|23269.62|23347.65|23267.65|9
1735882100000|2025-01-03 05:28:20|23350.21|23270.21|23352.14|23272.14|23352.14|23272.14|23350.21|23270.21|9
1735882110000|2025-01-03 05:28:30|23352.2|23272.2|23352.35|23272.35|23352.44|23272.44|23352.05|23272.05|9
1735882120000|2025-01-03 05:28:40|23352.39|23272.39|23352.98|23272.98|23352.98|23272.98|23352.32|23272.32|9
1735882130000|2025-01-03 05:28:50|23353.41|23273.41|23354.91|23274.91|23354.97|23274.97|23353.41|23273.41|10
1735882140000|2025-01-03 05:29:00|23355.05|23275.05|23356.62|23276.62|23356.62|23276.62|23355.05|23275.05|10
1735882150000|2025-01-03 05:29:10|23356.75|23276.75|23359.49|23279.49|23359.63|23279.63|23356.75|23276.75|10
1735882160000|2025-01-03 05:29:20|23359.42|23279.42|23359.71|23279.71|23359.71|23279.71|23358.48|23278.48|10
1735882170000|2025-01-03 05:29:30|23360|23280|23363.31|23283.31|23363.31|23283.31|23359.85|23279.85|10
1735882180000|2025-01-03 05:29:40|23362.73|23282.73|23362.92|23282.92|23363.06|23283.06|23362.46|23282.46|10
1735882190000|2025-01-03 05:29:50|23362.94|23282.94|23365.87|23285.87|23365.87|23285.87|23362.87|23282.87|8
1735882200000|2025-01-03 05:30:00|23367.06|23287.06|23364.72|23284.72|23367.47|23287.47|23364.72|23284.72|10
1735882210000|2025-01-03 05:30:10|23363.97|23283.97|23363.79|23283.79|23364.79|23284.79|23363.64|23283.64|10
1735882220000|2025-01-03 05:30:20|23363.54|23283.54|23361.91|23281.91|23363.54|23283.54|23361.9|23281.9|10
1735882230000|2025-01-03 05:30:30|23361.97|23281.97|23362.77|23282.77|23362.77|23282.77|23361.45|23281.45|10
1735882240000|2025-01-03 05:30:40|23362.78|23282.78|23364.11|23284.11|23364.11|23284.11|23362.29|23282.29|9
1735882250000|2025-01-03 05:30:50|23364.42|23284.42|23364.32|23284.32|23364.52|23284.52|23363.71|23283.71|9
1735882260000|2025-01-03 05:31:00|23364.92|23284.92|23365.72|23285.72|23365.72|23285.72|23364.92|23284.92|9
1735882270000|2025-01-03 05:31:10|23365.73|23285.73|23365.99|23285.99|23365.99|23285.99|23365.66|23285.66|9
1735882280000|2025-01-03 05:31:20|23366.02|23286.02|23365.91|23285.91|23366.04|23286.04|23365.49|23285.49|9
1735882290000|2025-01-03 05:31:30|23365.62|23285.62|23366.36|23286.36|23366.6|23286.6|23365.62|23285.62|10
1735882300000|2025-01-03 05:31:40|23366.46|23286.46|23365.76|23285.76|23367.02|23287.02|23365.76|23285.76|9
1735882310000|2025-01-03 05:31:50|23365.73|23285.73|23365.34|23285.34|23365.78|23285.78|23365.21|23285.21|8
1735882320000|2025-01-03 05:32:00|23365.31|23285.31|23363.66|23283.66|23365.36|23285.36|23363.66|23283.66|9
1735882330000|2025-01-03 05:32:10|23363.82|23283.82|23364.62|23284.62|23364.83|23284.83|23363.82|23283.82|10
1735882340000|2025-01-03 05:32:20|23364.51|23284.51|23364.53|23284.53|23364.53|23284.53|23363.84|23283.84|10
1735882350000|2025-01-03 05:32:30|23364.82|23284.82|23363.81|23283.81|23365.05|23285.05|23363.81|23283.81|10
1735882360000|2025-01-03 05:32:40|23363.82|23283.82|23363.15|23283.15|23363.97|23283.97|23362.25|23282.25|10
1735882370000|2025-01-03 05:32:50|23363.21|23283.21|23363.49|23283.49|23363.66|23283.66|23363.21|23283.21|9
1735882380000|2025-01-03 05:33:00|23363.41|23283.41|23362.77|23282.77|23363.41|23283.41|23362.52|23282.52|9
1735882390000|2025-01-03 05:33:10|23363.27|23283.27|23367.03|23287.03|23367.03|23287.03|23363.27|23283.27|10
1735882400000|2025-01-03 05:33:20|23368.1|23288.1|23369.35|23289.35|23369.35|23289.35|23368.1|23288.1|8
1735882410000|2025-01-03 05:33:30|23369.91|23289.91|23370.38|23290.38|23370.5|23290.5|23369.82|23289.82|10
1735882420000|2025-01-03 05:33:40|23370.34|23290.34|23372.3|23292.3|23372.8|23292.8|23370.19|23290.19|10
1735882430000|2025-01-03 05:33:50|23372.47|23292.47|23370.35|23290.35|23372.53|23292.53|23370.01|23290.01|10
1735882440000|2025-01-03 05:34:00|23370.39|23290.39|23369.76|23289.76|23371.02|23291.02|23369.76|23289.76|10
1735882450000|2025-01-03 05:34:10|23369.39|23289.39|23370.12|23290.12|23370.16|23290.16|23369.32|23289.32|10
1735882460000|2025-01-03 05:34:20|23368.88|23288.88|23368.77|23288.77|23368.88|23288.88|23368.2|23288.2|10
1735882470000|2025-01-03 05:34:30|23368.73|23288.73|23367.81|23287.81|23368.73|23288.73|23367.64|23287.64|9
1735882480000|2025-01-03 05:34:40|23367.38|23287.38|23366.58|23286.58|23367.38|23287.38|23366.32|23286.32|10
1735882490000|2025-01-03 05:34:50|23366.59|23286.59|23366.97|23286.97|23367.39|23287.39|23366.59|23286.59|8
1735882500000|2025-01-03 05:35:00|23366.24|23286.24|23365.47|23285.47|23366.45|23286.45|23365.47|23285.47|10
1735882510000|2025-01-03 05:35:10|23364.54|23284.54|23362.48|23282.48|23364.54|23284.54|23362.4|23282.4|10
1735882520000|2025-01-03 05:35:20|23362.53|23282.53|23363.49|23283.49|23363.49|23283.49|23362.2|23282.2|10
1735882530000|2025-01-03 05:35:30|23364.18|23284.18|23362.8|23282.8|23364.18|23284.18|23362.78|23282.78|10
1735882540000|2025-01-03 05:35:40|23362.7|23282.7|23362.74|23282.74|23362.8|23282.8|23361.61|23281.61|10
1735882550000|2025-01-03 05:35:50|23362.76|23282.76|23363.36|23283.36|23363.57|23283.57|23362.76|23282.76|10
1735882560000|2025-01-03 05:36:00|23362.98|23282.98|23363.49|23283.49|23363.61|23283.61|23362.35|23282.35|10
1735882570000|2025-01-03 05:36:10|23363.71|23283.71|23367.2|23287.2|23367.2|23287.2|23363.71|23283.71|10
1735882580000|2025-01-03 05:36:20|23367.74|23287.74|23375.63|23295.63|23376.06|23296.06|23367.74|23287.74|10
1735882590000|2025-01-03 05:36:30|23376.5|23296.5|23373.85|23293.85|23376.89|23296.89|23373.85|23293.85|10
1735882600000|2025-01-03 05:36:40|23373.39|23293.39|23372.27|23292.27|23373.39|23293.39|23372.16|23292.16|10
1735882610000|2025-01-03 05:36:50|23372.22|23292.22|23371.77|23291.77|23372.22|23292.22|23371.71|23291.71|9
1735882620000|2025-01-03 05:37:00|23371.76|23291.76|23370.07|23290.07|23371.76|23291.76|23370.07|23290.07|9
1735882630000|2025-01-03 05:37:10|23370.24|23290.24|23371.18|23291.18|23371.18|23291.18|23370.23|23290.23|10
1735882640000|2025-01-03 05:37:20|23371.17|23291.17|23373.24|23293.24|23373.24|23293.24|23370.92|23290.92|9
1735882650000|2025-01-03 05:37:30|23373.61|23293.61|23374.57|23294.57|23374.65|23294.65|23373.61|23293.61|10
1735882660000|2025-01-03 05:37:40|23374.58|23294.58|23374.43|23294.43|23374.58|23294.58|23374.1|23294.1|10
1735882670000|2025-01-03 05:37:50|23374.23|23294.23|23375.12|23295.12|23375.12|23295.12|23374.22|23294.22|10
1735882680000|2025-01-03 05:38:00|23375.19|23295.19|23378.75|23298.75|23378.75|23298.75|23375.19|23295.19|8
1735882690000|2025-01-03 05:38:10|23380.2|23300.2|23380.84|23300.84|23381.58|23301.58|23380.2|23300.2|10
1735882700000|2025-01-03 05:38:20|23380.87|23300.87|23376.73|23296.73|23382.74|23302.74|23376.73|23296.73|10
1735882710000|2025-01-03 05:38:30|23376.72|23296.72|23374.16|23294.16|23377.06|23297.06|23374.11|23294.11|10
1735882720000|2025-01-03 05:38:40|23374.05|23294.05|23375.31|23295.31|23375.31|23295.31|23373.49|23293.49|10
1735882730000|2025-01-03 05:38:50|23375.29|23295.29|23375.88|23295.88|23375.88|23295.88|23375.19|23295.19|8
1735882740000|2025-01-03 05:39:00|23375.79|23295.79|23377.11|23297.11|23377.11|23297.11|23375.79|23295.79|9
1735882750000|2025-01-03 05:39:10|23377.2|23297.2|23378.43|23298.43|23378.55|23298.55|23377.2|23297.2|10
1735882760000|2025-01-03 05:39:20|23378.52|23298.52|23378.2|23298.2|23378.52|23298.52|23377.25|23297.25|9
1735882770000|2025-01-03 05:39:30|23378.45|23298.45|23379.37|23299.37|23379.37|23299.37|23378.45|23298.45|9
1735882780000|2025-01-03 05:39:40|23379.34|23299.34|23382.1|23302.1|23382.1|23302.1|23379.14|23299.14|10
1735882790000|2025-01-03 05:39:50|23382.56|23302.56|23382.36|23302.36|23382.8|23302.8|23382.16|23302.16|9
1735882800000|2025-01-03 05:40:00|23382.37|23302.37|23383.62|23303.62|23383.62|23303.62|23382.31|23302.31|10
1735882810000|2025-01-03 05:40:10|23383.47|23303.47|23385.39|23305.39|23385.39|23305.39|23383.43|23303.43|10
1735882820000|2025-01-03 05:40:20|23385.9|23305.9|23388.09|23308.09|23388.09|23308.09|23385.9|23305.9|10
1735882830000|2025-01-03 05:40:30|23388.11|23308.11|23390.09|23310.09|23390.43|23310.43|23387.96|23307.96|10
1735882840000|2025-01-03 05:40:40|23390.08|23310.08|23389.18|23309.18|23390.08|23310.08|23389.16|23309.16|9
1735882850000|2025-01-03 05:40:50|23389.41|23309.41|23390.37|23310.37|23390.4|23310.4|23389.37|23309.37|10
1735882860000|2025-01-03 05:41:00|23390.36|23310.36|23387.33|23307.33|23390.39|23310.39|23387.33|23307.33|10
1735882870000|2025-01-03 05:41:10|23386.62|23306.62|23385.39|23305.39|23386.62|23306.62|23384.12|23304.12|10
1735882880000|2025-01-03 05:41:20|23385.02|23305.02|23386.2|23306.2|23386.2|23306.2|23385.02|23305.02|8
1735882890000|2025-01-03 05:41:30|23386.36|23306.36|23385.29|23305.29|23386.36|23306.36|23385.29|23305.29|10
1735882900000|2025-01-03 05:41:40|23385.27|23305.27|23385.91|23305.91|23385.91|23305.91|23385.26|23305.26|8
1735882910000|2025-01-03 05:41:50|23384.5|23304.5|23383.3|23303.3|23384.5|23304.5|23382.93|23302.93|9
1735882920000|2025-01-03 05:42:00|23383.39|23303.39|23384.21|23304.21|23386.03|23306.03|23383.32|23303.32|8
1735882930000|2025-01-03 05:42:10|23383.25|23303.25|23383.8|23303.8|23383.8|23303.8|23382.65|23302.65|10
1735882940000|2025-01-03 05:42:20|23384.65|23304.65|23383.46|23303.46|23384.88|23304.88|23383.1|23303.1|10
1735882950000|2025-01-03 05:42:30|23383.48|23303.48|23384.56|23304.56|23384.56|23304.56|23383.48|23303.48|9
1735882960000|2025-01-03 05:42:40|23384.44|23304.44|23385.07|23305.07|23385.07|23305.07|23383.43|23303.43|10
1735882970000|2025-01-03 05:42:50|23385.1|23305.1|23384.89|23304.89|23385.59|23305.59|23384.46|23304.46|10
1735882980000|2025-01-03 05:43:00|23384.91|23304.91|23392.79|23312.79|23392.79|23312.79|23384.91|23304.91|10
1735882990000|2025-01-03 05:43:10|23393.09|23313.09|23395.77|23315.77|23395.77|23315.77|23392.86|23312.86|9
1735883000000|2025-01-03 05:43:20|23395.81|23315.81|23400.43|23320.43|23400.58|23320.58|23395.81|23315.81|10
1735883010000|2025-01-03 05:43:30|23400.17|23320.17|23404.75|23324.75|23405.21|23325.21|23399.53|23319.53|10
1735883020000|2025-01-03 05:43:40|23404.91|23324.91|23406.34|23326.34|23406.34|23326.34|23404.63|23324.63|10
1735883030000|2025-01-03 05:43:50|23406.7|23326.7|23402.1|23322.1|23407.58|23327.58|23402.1|23322.1|10
1735883040000|2025-01-03 05:44:00|23402.07|23322.07|23401.66|23321.66|23402.33|23322.33|23401.51|23321.51|9
1735883050000|2025-01-03 05:44:10|23401.73|23321.73|23401.6|23321.6|23401.99|23321.99|23400.97|23320.97|10
1735883060000|2025-01-03 05:44:20|23401.45|23321.45|23395.89|23315.89|23401.45|23321.45|23395.85|23315.85|10
1735883070000|2025-01-03 05:44:30|23396.15|23316.15|23395.51|23315.51|23396.2|23316.2|23395.2|23315.2|10
1735883080000|2025-01-03 05:44:40|23395.43|23315.43|23392.75|23312.75|23395.44|23315.44|23392.27|23312.27|8
1735883090000|2025-01-03 05:44:50|23392.53|23312.53|23391.93|23311.93|23392.7|23312.7|23391.81|23311.81|9
1735883100000|2025-01-03 05:45:00|23391.98|23311.98|23390.83|23310.83|23391.99|23311.99|23390.17|23310.17|10
1735883110000|2025-01-03 05:45:10|23390.88|23310.88|23389.42|23309.42|23390.88|23310.88|23389.42|23309.42|10
1735883120000|2025-01-03 05:45:20|23389.48|23309.48|23386.97|23306.97|23389.48|23309.48|23386.97|23306.97|9
1735883130000|2025-01-03 05:45:30|23386.86|23306.86|23384.98|23304.98|23386.86|23306.86|23384.98|23304.98|10
1735883140000|2025-01-03 05:45:40|23385.09|23305.09|23384.72|23304.72|23385.09|23305.09|23384.51|23304.51|9
1735883150000|2025-01-03 05:45:50|23385.11|23305.11|23384.78|23304.78|23386.28|23306.28|23384.62|23304.62|10
1735883160000|2025-01-03 05:46:00|23384.85|23304.85|23385.62|23305.62|23385.86|23305.86|23384.85|23304.85|9
1735883170000|2025-01-03 05:46:10|23385.77|23305.77|23386.81|23306.81|23386.81|23306.81|23385.77|23305.77|9
1735883180000|2025-01-03 05:46:20|23386.95|23306.95|23388.65|23308.65|23388.75|23308.75|23386.95|23306.95|10
1735883190000|2025-01-03 05:46:30|23388.55|23308.55|23387.76|23307.76|23388.57|23308.57|23387.74|23307.74|8
1735883200000|2025-01-03 05:46:40|23387.84|23307.84|23383.5|23303.5|23387.84|23307.84|23383.5|23303.5|10
1735883210000|2025-01-03 05:46:50|23383.53|23303.53|23384.03|23304.03|23384.03|23304.03|23383.53|23303.53|10
1735883220000|2025-01-03 05:47:00|23383.71|23303.71|23382.36|23302.36|23383.84|23303.84|23382.36|23302.36|9
1735883230000|2025-01-03 05:47:10|23382.27|23302.27|23382.94|23302.94|23382.94|23302.94|23382.07|23302.07|10
1735883240000|2025-01-03 05:47:20|23383.01|23303.01|23384.26|23304.26|23384.26|23304.26|23383.01|23303.01|10
1735883250000|2025-01-03 05:47:30|23384.2|23304.2|23383.84|23303.84|23384.2|23304.2|23383.66|23303.66|8
1735883260000|2025-01-03 05:47:40|23385|23305|23383.94|23303.94|23385|23305|23383.94|23303.94|9
1735883270000|2025-01-03 05:47:50|23384.07|23304.07|23383.9|23303.9|23384.38|23304.38|23383.9|23303.9|10
1735883280000|2025-01-03 05:48:00|23383.92|23303.92|23386.45|23306.45|23386.53|23306.53|23383.92|23303.92|9
1735883290000|2025-01-03 05:48:10|23387.61|23307.61|23390.69|23310.69|23390.69|23310.69|23387.61|23307.61|10
1735883300000|2025-01-03 05:48:20|23391.44|23311.44|23392.52|23312.52|23393.02|23313.02|23390.97|23310.97|10
1735883310000|2025-01-03 05:48:30|23392.65|23312.65|23393.41|23313.41|23393.9|23313.9|23392.65|23312.65|10
1735883320000|2025-01-03 05:48:40|23393.36|23313.36|23394.01|23314.01|23394.05|23314.05|23393.35|23313.35|10
1735883330000|2025-01-03 05:48:50|23393.96|23313.96|23395.53|23315.53|23395.53|23315.53|23393.96|23313.96|10
1735883340000|2025-01-03 05:49:00|23395.49|23315.49|23395.68|23315.68|23395.69|23315.69|23395.09|23315.09|9
1735883350000|2025-01-03 05:49:10|23395.28|23315.28|23395.47|23315.47|23395.47|23315.47|23395.15|23315.15|9
1735883360000|2025-01-03 05:49:20|23395.43|23315.43|23397.18|23317.18|23397.18|23317.18|23395.34|23315.34|9
1735883370000|2025-01-03 05:49:30|23397.34|23317.34|23398.93|23318.93|23398.93|23318.93|23397.34|23317.34|9
1735883380000|2025-01-03 05:49:40|23398.89|23318.89|23398.29|23318.29|23398.97|23318.97|23398.29|23318.29|10
1735883390000|2025-01-03 05:49:50|23399.12|23319.12|23398.72|23318.72|23399.58|23319.58|23398.7|23318.7|10
1735883400000|2025-01-03 05:50:00|23399.52|23319.52|23401.66|23321.66|23401.66|23321.66|23399.52|23319.52|10
1735883410000|2025-01-03 05:50:10|23401.71|23321.71|23405|23325|23405|23325|23401.71|23321.71|10
1735883420000|2025-01-03 05:50:20|23405.71|23325.71|23406.48|23326.48|23406.48|23326.48|23405.71|23325.71|10
1735883430000|2025-01-03 05:50:30|23406.88|23326.88|23409.16|23329.16|23409.29|23329.29|23406.88|23326.88|10
1735883440000|2025-01-03 05:50:40|23409.22|23329.22|23409.59|23329.59|23409.59|23329.59|23409.19|23329.19|10
1735883450000|2025-01-03 05:50:50|23409.1|23329.1|23407.34|23327.34|23409.1|23329.1|23406.78|23326.78|9
1735883460000|2025-01-03 05:51:00|23407.3|23327.3|23406.1|23326.1|23407.51|23327.51|23406.1|23326.1|10
1735883470000|2025-01-03 05:51:10|23406.11|23326.11|23406.61|23326.61|23406.61|23326.61|23405.67|23325.67|9
1735883480000|2025-01-03 05:51:20|23407.53|23327.53|23407.51|23327.51|23407.8|23327.8|23407.51|23327.51|9
1735883490000|2025-01-03 05:51:30|23412.23|23332.23|23411.88|23331.88|23412.23|23332.23|23411.73|23331.73|10
1735883500000|2025-01-03 05:51:40|23411.92|23331.92|23414.08|23334.08|23414.6|23334.6|23411.17|23331.17|9
1735883510000|2025-01-03 05:51:50|23414.32|23334.32|23418.25|23338.25|23418.25|23338.25|23413.49|23333.49|10
1735883520000|2025-01-03 05:52:00|23418.27|23338.27|23415.93|23335.93|23418.27|23338.27|23415.93|23335.93|10
1735883530000|2025-01-03 05:52:10|23416.29|23336.29|23416.33|23336.33|23416.59|23336.59|23416.21|23336.21|10
1735883540000|2025-01-03 05:52:20|23416|23336|23416.04|23336.04|23416.04|23336.04|23414.44|23334.44|10
1735883550000|2025-01-03 05:52:30|23417.66|23337.66|23418.02|23338.02|23418.77|23338.77|23417.66|23337.66|9
1735883560000|2025-01-03 05:52:40|23418.63|23338.63|23419.85|23339.85|23419.85|23339.85|23418.63|23338.63|10
1735883570000|2025-01-03 05:52:50|23419.65|23339.65|23426.6|23346.6|23427.52|23347.52|23419.65|23339.65|9
1735883580000|2025-01-03 05:53:00|23426.74|23346.74|23426.56|23346.56|23427.54|23347.54|23426.56|23346.56|9
1735883590000|2025-01-03 05:53:10|23426.82|23346.82|23427.33|23347.33|23427.33|23347.33|23426.68|23346.68|10
1735883600000|2025-01-03 05:53:20|23427.98|23347.98|23429.06|23349.06|23429.06|23349.06|23427.98|23347.98|10
1735883610000|2025-01-03 05:53:30|23428.61|23348.61|23428.43|23348.43|23428.7|23348.7|23428.36|23348.36|10
1735883620000|2025-01-03 05:53:40|23428.44|23348.44|23427.95|23347.95|23428.49|23348.49|23427.75|23347.75|9
1735883630000|2025-01-03 05:53:50|23428.29|23348.29|23428.42|23348.42|23428.67|23348.67|23428.29|23348.29|10
1735883640000|2025-01-03 05:54:00|23428.47|23348.47|23428.05|23348.05|23428.72|23348.72|23427.99|23347.99|8
1735883650000|2025-01-03 05:54:10|23428.07|23348.07|23429.37|23349.37|23429.37|23349.37|23428.07|23348.07|9
1735883660000|2025-01-03 05:54:20|23429.22|23349.22|23428.15|23348.15|23429.4|23349.4|23427.38|23347.38|9
1735883670000|2025-01-03 05:54:30|23427.89|23347.89|23428.48|23348.48|23429.49|23349.49|23427.73|23347.73|10
1735883680000|2025-01-03 05:54:40|23428.44|23348.44|23428.06|23348.06|23428.51|23348.51|23428.06|23348.06|9
1735883690000|2025-01-03 05:54:50|23428.24|23348.24|23428.15|23348.15|23428.43|23348.43|23428.15|23348.15|9
1735883700000|2025-01-03 05:55:00|23428.04|23348.04|23425.75|23345.75|23428.04|23348.04|23425.75|23345.75|10
1735883710000|2025-01-03 05:55:10|23424.8|23344.8|23422.17|23342.17|23424.8|23344.8|23422.17|23342.17|10
1735883720000|2025-01-03 05:55:20|23422.08|23342.08|23423.84|23343.84|23423.84|23343.84|23422.05|23342.05|10
1735883730000|2025-01-03 05:55:30|23423.89|23343.89|23424.58|23344.58|23424.58|23344.58|23423.89|23343.89|9
1735883740000|2025-01-03 05:55:40|23424.55|23344.55|23425.15|23345.15|23425.17|23345.17|23424.37|23344.37|9
1735883750000|2025-01-03 05:55:50|23425.13|23345.13|23425.13|23345.13|23425.23|23345.23|23425.13|23345.13|6
1735883760000|2025-01-03 05:56:00|23425.92|23345.92|23425.38|23345.38|23425.92|23345.92|23425.18|23345.18|10
1735883770000|2025-01-03 05:56:10|23425.35|23345.35|23426.4|23346.4|23426.4|23346.4|23425.35|23345.35|10
1735883780000|2025-01-03 05:56:20|23426.25|23346.25|23422.61|23342.61|23426.25|23346.25|23422.61|23342.61|8
1735883790000|2025-01-03 05:56:30|23421.13|23341.13|23420.93|23340.93|23421.13|23341.13|23420.11|23340.11|10
1735883800000|2025-01-03 05:56:40|23420.77|23340.77|23419.37|23339.37|23420.92|23340.92|23419.16|23339.16|8
1735883810000|2025-01-03 05:56:50|23419.42|23339.42|23419.5|23339.5|23419.5|23339.5|23418.66|23338.66|10
1735883820000|2025-01-03 05:57:00|23419.88|23339.88|23420.36|23340.36|23420.44|23340.44|23419.88|23339.88|10
1735883830000|2025-01-03 05:57:10|23420.47|23340.47|23420.19|23340.19|23420.47|23340.47|23420.02|23340.02|8
1735883840000|2025-01-03 05:57:20|23420.2|23340.2|23420.32|23340.32|23420.45|23340.45|23420.11|23340.11|9
1735883850000|2025-01-03 05:57:30|23420.18|23340.18|23418.84|23338.84|23420.18|23340.18|23418.75|23338.75|9
1735883860000|2025-01-03 05:57:40|23418.72|23338.72|23419.65|23339.65|23419.65|23339.65|23418.4|23338.4|10
1735883870000|2025-01-03 05:57:50|23419.67|23339.67|23421.59|23341.59|23421.59|23341.59|23419.52|23339.52|10
1735883880000|2025-01-03 05:58:00|23421.52|23341.52|23421.64|23341.64|23421.64|23341.64|23421.26|23341.26|10
1735883890000|2025-01-03 05:58:10|23421.53|23341.53|23421.5|23341.5|23421.56|23341.56|23420.94|23340.94|9
1735883900000|2025-01-03 05:58:20|23421.54|23341.54|23422.42|23342.42|23422.43|23342.43|23421.54|23341.54|9
1735883910000|2025-01-03 05:58:30|23422.57|23342.57|23422.04|23342.04|23422.57|23342.57|23421.84|23341.84|9
1735883920000|2025-01-03 05:58:40|23422.55|23342.55|23421.95|23341.95|23422.55|23342.55|23421.95|23341.95|10
1735883930000|2025-01-03 05:58:50|23422.21|23342.21|23421.87|23341.87|23422.21|23342.21|23421.79|23341.79|10
1735883940000|2025-01-03 05:59:00|23421.54|23341.54|23421.31|23341.31|23421.54|23341.54|23420.91|23340.91|10
1735883950000|2025-01-03 05:59:10|23421.43|23341.43|23421.41|23341.41|23421.65|23341.65|23421.37|23341.37|9
1735883960000|2025-01-03 05:59:20|23421.3|23341.3|23419.7|23339.7|23421.3|23341.3|23419.7|23339.7|9
1735883970000|2025-01-03 05:59:30|23419.67|23339.67|23419.08|23339.08|23419.75|23339.75|23418.91|23338.91|10
1735883980000|2025-01-03 05:59:40|23419|23339|23418.43|23338.43|23419.08|23339.08|23418.25|23338.25|10
1735883990000|2025-01-03 05:59:50|23418.49|23338.49|23419.64|23339.64|23419.64|23339.64|23418.39|23338.39|9
1735884000000|2025-01-03 06:00:00|23419.69|23339.69|23420.7|23340.7|23420.79|23340.79|23419.62|23339.62|9
1735884010000|2025-01-03 06:00:10|23422.41|23342.41|23422.86|23342.86|23423.16|23343.16|23422.41|23342.41|10
1735884020000|2025-01-03 06:00:20|23422.49|23342.49|23421.71|23341.71|23423.54|23343.54|23421.04|23341.04|10
1735884030000|2025-01-03 06:00:30|23421.02|23341.02|23420.55|23340.55|23421.02|23341.02|23419.25|23339.25|10
1735884040000|2025-01-03 06:00:40|23420.69|23340.69|23419.24|23339.24|23421.86|23341.86|23419.24|23339.24|10
1735884050000|2025-01-03 06:00:50|23419.39|23339.39|23416.8|23336.8|23419.42|23339.42|23416.8|23336.8|8
1735884060000|2025-01-03 06:01:00|23416.66|23336.66|23415.98|23335.98|23417.53|23337.53|23415.96|23335.96|9
1735884070000|2025-01-03 06:01:10|23415.51|23335.51|23415.36|23335.36|23415.64|23335.64|23415.36|23335.36|9
1735884080000|2025-01-03 06:01:20|23415.31|23335.31|23411.61|23331.61|23415.31|23335.31|23411.61|23331.61|10
1735884090000|2025-01-03 06:01:30|23411.69|23331.69|23411.35|23331.35|23411.69|23331.69|23410.28|23330.28|9
1735884100000|2025-01-03 06:01:40|23411.26|23331.26|23405.18|23325.18|23411.27|23331.27|23405.05|23325.05|10
1735884110000|2025-01-03 06:01:50|23405.2|23325.2|23406.71|23326.71|23406.71|23326.71|23405.2|23325.2|10
1735884120000|2025-01-03 06:02:00|23406.69|23326.69|23408.83|23328.83|23408.83|23328.83|23406.69|23326.69|7
1735884130000|2025-01-03 06:02:10|23408.78|23328.78|23410.83|23330.83|23410.83|23330.83|23408.78|23328.78|10
1735884140000|2025-01-03 06:02:20|23410.98|23330.98|23411.39|23331.39|23411.39|23331.39|23410.81|23330.81|10
1735884150000|2025-01-03 06:02:30|23411.92|23331.92|23417.12|23337.12|23417.31|23337.31|23411.92|23331.92|10
1735884160000|2025-01-03 06:02:40|23417|23337|23416.32|23336.32|23417.34|23337.34|23416.32|23336.32|10
1735884170000|2025-01-03 06:02:50|23416.34|23336.34|23415.82|23335.82|23416.34|23336.34|23415.79|23335.79|9
1735884180000|2025-01-03 06:03:00|23415.57|23335.57|23410.54|23330.54|23415.76|23335.76|23409.95|23329.95|10
1735884190000|2025-01-03 06:03:10|23411.45|23331.45|23410.96|23330.96|23412.05|23332.05|23410.73|23330.73|10
1735884200000|2025-01-03 06:03:20|23410.98|23330.98|23410.69|23330.69|23411.03|23331.03|23410.69|23330.69|8
1735884210000|2025-01-03 06:03:30|23410.82|23330.82|23410.24|23330.24|23410.88|23330.88|23410.1|23330.1|10
1735884220000|2025-01-03 06:03:40|23410.37|23330.37|23412.34|23332.34|23412.34|23332.34|23410.37|23330.37|10
1735884230000|2025-01-03 06:03:50|23412.93|23332.93|23415.15|23335.15|23415.15|23335.15|23412.93|23332.93|10
1735884240000|2025-01-03 06:04:00|23415.11|23335.11|23423.55|23343.55|23423.55|23343.55|23415.11|23335.11|10
1735884250000|2025-01-03 06:04:10|23424.94|23344.94|23424.31|23344.31|23425.01|23345.01|23424.31|23344.31|10
1735884260000|2025-01-03 06:04:20|23424.5|23344.5|23430.05|23350.05|23430.37|23350.37|23424.5|23344.5|10
1735884270000|2025-01-03 06:04:30|23430.13|23350.13|23431.86|23351.86|23431.99|23351.99|23430.13|23350.13|10
1735884280000|2025-01-03 06:04:40|23431.84|23351.84|23432.73|23352.73|23432.73|23352.73|23431.84|23351.84|10
1735884290000|2025-01-03 06:04:50|23432.6|23352.6|23434.23|23354.23|23434.65|23354.65|23432.53|23352.53|10
1735884300000|2025-01-03 06:05:00|23434.21|23354.21|23436.81|23356.81|23436.81|23356.81|23434.21|23354.21|10
1735884310000|2025-01-03 06:05:10|23437.57|23357.57|23443.59|23363.59|23443.59|23363.59|23437.57|23357.57|9
1735884320000|2025-01-03 06:05:20|23444.16|23364.16|23446.64|23366.64|23446.64|23366.64|23444.16|23364.16|10
1735884330000|2025-01-03 06:05:30|23446.57|23366.57|23448.34|23368.34|23448.86|23368.86|23446.57|23366.57|10
1735884340000|2025-01-03 06:05:40|23448.28|23368.28|23449.54|23369.54|23449.54|23369.54|23447.98|23367.98|9
1735884350000|2025-01-03 06:05:50|23449.59|23369.59|23448.75|23368.75|23450.45|23370.45|23448.51|23368.51|10
1735884360000|2025-01-03 06:06:00|23448.74|23368.74|23451.33|23371.33|23451.33|23371.33|23448.74|23368.74|9
1735884370000|2025-01-03 06:06:10|23452.83|23372.83|23453.64|23373.64|23453.83|23373.83|23449.3|23369.3|10
1735884380000|2025-01-03 06:06:20|23453.7|23373.7|23455.95|23375.95|23455.95|23375.95|23453.7|23373.7|10
1735884390000|2025-01-03 06:06:30|23455.82|23375.82|23462.94|23382.94|23462.94|23382.94|23455.32|23375.32|10
1735884400000|2025-01-03 06:06:40|23462.98|23382.98|23465.68|23385.68|23465.68|23385.68|23462.98|23382.98|9
1735884410000|2025-01-03 06:06:50|23466.02|23386.02|23474.62|23394.62|23474.62|23394.62|23466.02|23386.02|10
1735884420000|2025-01-03 06:07:00|23474.05|23394.05|23475.75|23395.75|23475.75|23395.75|23473.35|23393.35|9
1735884430000|2025-01-03 06:07:10|23475.66|23395.66|23473.99|23393.99|23475.66|23395.66|23473.95|23393.95|10
1735884440000|2025-01-03 06:07:20|23473.98|23393.98|23472.19|23392.19|23474.91|23394.91|23471.26|23391.26|10
1735884450000|2025-01-03 06:07:30|23470.89|23390.89|23473.83|23393.83|23473.83|23393.83|23470.89|23390.89|10
1735884460000|2025-01-03 06:07:40|23474.03|23394.03|23476.27|23396.27|23476.27|23396.27|23473.94|23393.94|9
1735884470000|2025-01-03 06:07:50|23476.37|23396.37|23475.57|23395.57|23476.44|23396.44|23475.36|23395.36|9
1735884480000|2025-01-03 06:08:00|23475.55|23395.55|23475.99|23395.99|23476.89|23396.89|23475.55|23395.55|10
1735884490000|2025-01-03 06:08:10|23475.97|23395.97|23474.76|23394.76|23476.17|23396.17|23474.74|23394.74|10
1735884500000|2025-01-03 06:08:20|23474.66|23394.66|23475.39|23395.39|23476.34|23396.34|23474.66|23394.66|9
1735884510000|2025-01-03 06:08:30|23475.24|23395.24|23473.96|23393.96|23475.24|23395.24|23473.44|23393.44|10
1735884520000|2025-01-03 06:08:40|23474|23394|23473.69|23393.69|23474.33|23394.33|23473.69|23393.69|8
1735884530000|2025-01-03 06:08:50|23473.63|23393.63|23473.4|23393.4|23473.92|23393.92|23473.4|23393.4|8
1735884540000|2025-01-03 06:09:00|23474.1|23394.1|23475.74|23395.74|23475.79|23395.79|23473.74|23393.74|10
1735884550000|2025-01-03 06:09:10|23475.62|23395.62|23473.12|23393.12|23475.62|23395.62|23473.12|23393.12|10
1735884560000|2025-01-03 06:09:20|23473.16|23393.16|23472.22|23392.22|23473.2|23393.2|23471.64|23391.64|9
1735884570000|2025-01-03 06:09:30|23472.91|23392.91|23468.57|23388.57|23473.77|23393.77|23468.57|23388.57|9
1735884580000|2025-01-03 06:09:40|23469.05|23389.05|23468.66|23388.66|23469.09|23389.09|23468.51|23388.51|7
1735884590000|2025-01-03 06:09:50|23468.82|23388.82|23469.34|23389.34|23469.47|23389.47|23468.75|23388.75|10
1735884600000|2025-01-03 06:10:00|23469.55|23389.55|23469.68|23389.68|23469.74|23389.74|23469.4|23389.4|10
1735884610000|2025-01-03 06:10:10|23469.72|23389.72|23471.89|23391.89|23471.91|23391.91|23469.72|23389.72|8
1735884620000|2025-01-03 06:10:20|23471.85|23391.85|23472.27|23392.27|23472.35|23392.35|23471.71|23391.71|10
1735884630000|2025-01-03 06:10:30|23472.31|23392.31|23471.79|23391.79|23472.31|23392.31|23471.47|23391.47|10
1735884640000|2025-01-03 06:10:40|23471.69|23391.69|23474.71|23394.71|23474.71|23394.71|23471.69|23391.69|10
1735884650000|2025-01-03 06:10:50|23475.49|23395.49|23476.47|23396.47|23476.49|23396.49|23475.49|23395.49|9
1735884660000|2025-01-03 06:11:00|23476.54|23396.54|23480.28|23400.28|23480.43|23400.43|23476.52|23396.52|10
1735884670000|2025-01-03 06:11:10|23480.18|23400.18|23478.16|23398.16|23480.46|23400.46|23478.16|23398.16|10
1735884680000|2025-01-03 06:11:20|23477.02|23397.02|23473.51|23393.51|23477.02|23397.02|23473.45|23393.45|9
1735884690000|2025-01-03 06:11:30|23473.49|23393.49|23473.43|23393.43|23473.66|23393.66|23472.74|23392.74|10
1735884700000|2025-01-03 06:11:40|23474.06|23394.06|23472.43|23392.43|23474.06|23394.06|23472.43|23392.43|9
1735884710000|2025-01-03 06:11:50|23473.08|23393.08|23473.56|23393.56|23473.66|23393.66|23473.08|23393.08|8
1735884720000|2025-01-03 06:12:00|23473.65|23393.65|23472.78|23392.78|23473.65|23393.65|23471.79|23391.79|10
1735884730000|2025-01-03 06:12:10|23472.73|23392.73|23476.65|23396.65|23476.65|23396.65|23472.73|23392.73|9
1735884740000|2025-01-03 06:12:20|23476.8|23396.8|23476.22|23396.22|23476.8|23396.8|23476.22|23396.22|10
1735884750000|2025-01-03 06:12:30|23474.79|23394.79|23473.36|23393.36|23474.81|23394.81|23473.36|23393.36|10
1735884760000|2025-01-03 06:12:40|23473.37|23393.37|23472.55|23392.55|23473.37|23393.37|23472.55|23392.55|9
1735884770000|2025-01-03 06:12:50|23472.33|23392.33|23464.95|23384.95|23472.33|23392.33|23464.95|23384.95|10
1735884780000|2025-01-03 06:13:00|23465.53|23385.53|23467.39|23387.39|23467.39|23387.39|23465.22|23385.22|10
1735884790000|2025-01-03 06:13:10|23467.7|23387.7|23472.73|23392.73|23472.94|23392.94|23467.7|23387.7|10
1735884800000|2025-01-03 06:13:20|23472.82|23392.82|23473.55|23393.55|23473.61|23393.61|23472.82|23392.82|10
1735884810000|2025-01-03 06:13:30|23473.56|23393.56|23474.84|23394.84|23474.84|23394.84|23473.56|23393.56|10
1735884820000|2025-01-03 06:13:40|23474.29|23394.29|23474.81|23394.81|23476.1|23396.1|23474.29|23394.29|9
1735884830000|2025-01-03 06:13:50|23474.87|23394.87|23473.9|23393.9|23474.87|23394.87|23473.9|23393.9|10
1735884840000|2025-01-03 06:14:00|23473.82|23393.82|23472.79|23392.79|23473.82|23393.82|23471.75|23391.75|10
1735884850000|2025-01-03 06:14:10|23470.49|23390.49|23470.76|23390.76|23470.76|23390.76|23470.25|23390.25|10
1735884860000|2025-01-03 06:14:20|23470.96|23390.96|23469.93|23389.93|23470.96|23390.96|23469.93|23389.93|10
1735884870000|2025-01-03 06:14:30|23469.85|23389.85|23470.79|23390.79|23470.79|23390.79|23469.83|23389.83|10
1735884880000|2025-01-03 06:14:40|23470.92|23390.92|23471.94|23391.94|23472.25|23392.25|23470.92|23390.92|10
1735884890000|2025-01-03 06:14:50|23471.79|23391.79|23472.69|23392.69|23472.69|23392.69|23471.56|23391.56|10
1735884900000|2025-01-03 06:15:00|23472.56|23392.56|23473.84|23393.84|23473.84|23393.84|23472.56|23392.56|9
1735884910000|2025-01-03 06:15:10|23473.94|23393.94|23473.47|23393.47|23475.52|23395.52|23473.4|23393.4|10
1735884920000|2025-01-03 06:15:20|23473.5|23393.5|23474.5|23394.5|23474.5|23394.5|23473.46|23393.46|10
1735884930000|2025-01-03 06:15:30|23475.03|23395.03|23475.26|23395.26|23476.18|23396.18|23475.03|23395.03|9
1735884940000|2025-01-03 06:15:40|23474.91|23394.91|23475.69|23395.69|23475.83|23395.83|23474.44|23394.44|10
1735884950000|2025-01-03 06:15:50|23475.76|23395.76|23475.54|23395.54|23475.84|23395.84|23475.48|23395.48|10
1735884960000|2025-01-03 06:16:00|23475.47|23395.47|23475.46|23395.46|23475.48|23395.48|23474.13|23394.13|10
1735884970000|2025-01-03 06:16:10|23476.11|23396.11|23477.9|23397.9|23477.9|23397.9|23476.11|23396.11|10
1735884980000|2025-01-03 06:16:20|23477.36|23397.36|23478.85|23398.85|23478.85|23398.85|23477.32|23397.32|10
1735884990000|2025-01-03 06:16:30|23478.99|23398.99|23479.83|23399.83|23479.83|23399.83|23478.99|23398.99|10
1735885000000|2025-01-03 06:16:40|23479.96|23399.96|23480.19|23400.19|23480.19|23400.19|23479.8|23399.8|10
1735885010000|2025-01-03 06:16:50|23480.25|23400.25|23481.37|23401.37|23481.37|23401.37|23480.02|23400.02|10
1735885020000|2025-01-03 06:17:00|23481.53|23401.53|23482.66|23402.66|23482.66|23402.66|23481.53|23401.53|10
1735885030000|2025-01-03 06:17:10|23483.02|23403.02|23486.35|23406.35|23486.35|23406.35|23483.02|23403.02|10
1735885040000|2025-01-03 06:17:20|23486.13|23406.13|23486.93|23406.93|23487.6|23407.6|23485.8|23405.8|10
1735885050000|2025-01-03 06:17:30|23486.9|23406.9|23485.63|23405.63|23487.03|23407.03|23485.58|23405.58|10
1735885060000|2025-01-03 06:17:40|23485.35|23405.35|23482.49|23402.49|23485.35|23405.35|23482.49|23402.49|8
1735885070000|2025-01-03 06:17:50|23482.22|23402.22|23481.33|23401.33|23482.26|23402.26|23480.93|23400.93|9
1735885080000|2025-01-03 06:18:00|23481.58|23401.58|23487.8|23407.8|23488.25|23408.25|23481.58|23401.58|9
1735885090000|2025-01-03 06:18:10|23487.78|23407.78|23487.22|23407.22|23488.08|23408.08|23487.22|23407.22|10
1735885100000|2025-01-03 06:18:20|23487.56|23407.56|23488.89|23408.89|23488.89|23408.89|23487.56|23407.56|10
1735885110000|2025-01-03 06:18:30|23488.93|23408.93|23488.48|23408.48|23489.29|23409.29|23488.48|23408.48|9
1735885120000|2025-01-03 06:18:40|23488.34|23408.34|23485.56|23405.56|23488.34|23408.34|23484.17|23404.17|9
1735885130000|2025-01-03 06:18:50|23485.53|23405.53|23482.7|23402.7|23485.53|23405.53|23482.7|23402.7|10
1735885140000|2025-01-03 06:19:00|23481.54|23401.54|23476.01|23396.01|23481.54|23401.54|23476.01|23396.01|10
1735885150000|2025-01-03 06:19:10|23475.37|23395.37|23472.47|23392.47|23475.45|23395.45|23472.47|23392.47|10
1735885160000|2025-01-03 06:19:20|23472.26|23392.26|23469.42|23389.42|23472.26|23392.26|23469.42|23389.42|10
1735885170000|2025-01-03 06:19:30|23468.66|23388.66|23470.47|23390.47|23470.51|23390.51|23468.56|23388.56|10
1735885180000|2025-01-03 06:19:40|23470.43|23390.43|23470.71|23390.71|23471.06|23391.06|23470.1|23390.1|10
1735885190000|2025-01-03 06:19:50|23470.85|23390.85|23471.61|23391.61|23471.62|23391.62|23470.85|23390.85|10
1735885200000|2025-01-03 06:20:00|23471.75|23391.75|23465.94|23385.94|23471.75|23391.75|23465.94|23385.94|10
1735885210000|2025-01-03 06:20:10|23465.89|23385.89|23464.15|23384.15|23465.89|23385.89|23463.82|23383.82|9
1735885220000|2025-01-03 06:20:20|23464.21|23384.21|23464.47|23384.47|23464.58|23384.58|23464.09|23384.09|9
1735885230000|2025-01-03 06:20:30|23464.61|23384.61|23465.93|23385.93|23467.77|23387.77|23464.61|23384.61|10
1735885240000|2025-01-03 06:20:40|23466.01|23386.01|23466.16|23386.16|23467.89|23387.89|23465.86|23385.86|9
1735885250000|2025-01-03 06:20:50|23465.22|23385.22|23464.26|23384.26|23465.22|23385.22|23462.65|23382.65|10
1735885260000|2025-01-03 06:21:00|23464.22|23384.22|23465.1|23385.1|23465.1|23385.1|23464.11|23384.11|10
1735885270000|2025-01-03 06:21:10|23465.12|23385.12|23462.59|23382.59|23465.38|23385.38|23462.55|23382.55|10
1735885280000|2025-01-03 06:21:20|23462.91|23382.91|23462.42|23382.42|23463.77|23383.77|23462.42|23382.42|10
1735885290000|2025-01-03 06:21:30|23460.39|23380.39|23463.35|23383.35|23463.55|23383.55|23460.35|23380.35|10
1735885300000|2025-01-03 06:21:40|23463.32|23383.32|23464.23|23384.23|23464.23|23384.23|23463.24|23383.24|10
1735885310000|2025-01-03 06:21:50|23464.2|23384.2|23462.71|23382.71|23464.2|23384.2|23462.71|23382.71|10
1735885320000|2025-01-03 06:22:00|23462.33|23382.33|23457.53|23377.53|23462.41|23382.41|23457.53|23377.53|10
1735885330000|2025-01-03 06:22:10|23456.99|23376.99|23451.83|23371.83|23456.99|23376.99|23451.83|23371.83|10
1735885340000|2025-01-03 06:22:20|23451.96|23371.96|23438.82|23358.82|23451.96|23371.96|23438.82|23358.82|9
1735885350000|2025-01-03 06:22:30|23437.15|23357.15|23429.93|23349.93|23437.23|23357.23|23429.93|23349.93|9
1735885360000|2025-01-03 06:22:40|23426.96|23346.96|23425.23|23345.23|23426.96|23346.96|23425.23|23345.23|10
1735885370000|2025-01-03 06:22:50|23425.58|23345.58|23422.42|23342.42|23425.58|23345.58|23422.42|23342.42|9
1735885380000|2025-01-03 06:23:00|23421.78|23341.78|23417.96|23337.96|23421.78|23341.78|23416.22|23336.22|10
1735885390000|2025-01-03 06:23:10|23418|23338|23418.89|23338.89|23419.19|23339.19|23418|23338|10
1735885400000|2025-01-03 06:23:20|23416.87|23336.87|23417.88|23337.88|23418.53|23338.53|23416.87|23336.87|10
1735885410000|2025-01-03 06:23:30|23417.54|23337.54|23415.33|23335.33|23417.54|23337.54|23415.33|23335.33|10
1735885420000|2025-01-03 06:23:40|23415.98|23335.98|23416.55|23336.55|23416.57|23336.57|23415.97|23335.97|10
1735885430000|2025-01-03 06:23:50|23416.56|23336.56|23417.24|23337.24|23417.66|23337.66|23416.56|23336.56|10
1735885440000|2025-01-03 06:24:00|23417.05|23337.05|23414.22|23334.22|23417.05|23337.05|23414.22|23334.22|10
1735885450000|2025-01-03 06:24:10|23413.85|23333.85|23413.19|23333.19|23413.85|23333.85|23412.52|23332.52|10
1735885460000|2025-01-03 06:24:20|23412.68|23332.68|23414.26|23334.26|23414.48|23334.48|23412.68|23332.68|10
1735885470000|2025-01-03 06:24:30|23414.74|23334.74|23413.8|23333.8|23414.85|23334.85|23413.37|23333.37|10
1735885480000|2025-01-03 06:24:40|23413.69|23333.69|23412.47|23332.47|23413.9|23333.9|23411.8|23331.8|10
1735885490000|2025-01-03 06:24:50|23412.56|23332.56|23412.22|23332.22|23412.63|23332.63|23411.92|23331.92|10
1735885500000|2025-01-03 06:25:00|23412.28|23332.28|23410.9|23330.9|23413.37|23333.37|23410.89|23330.89|10
1735885510000|2025-01-03 06:25:10|23411.14|23331.14|23412.99|23332.99|23413.17|23333.17|23411.14|23331.14|10
1735885520000|2025-01-03 06:25:20|23413.05|23333.05|23412.87|23332.87|23413.33|23333.33|23412.7|23332.7|9
1735885530000|2025-01-03 06:25:30|23414.14|23334.14|23418.81|23338.81|23418.84|23338.84|23414.14|23334.14|10
1735885540000|2025-01-03 06:25:40|23418.52|23338.52|23418.33|23338.33|23418.76|23338.76|23418.06|23338.06|9
1735885550000|2025-01-03 06:25:50|23418.39|23338.39|23420.92|23340.92|23420.92|23340.92|23418.39|23338.39|8
1735885560000|2025-01-03 06:26:00|23421.25|23341.25|23422.39|23342.39|23422.4|23342.4|23421|23341|8
1735885570000|2025-01-03 06:26:10|23422.67|23342.67|23423.63|23343.63|23423.92|23343.92|23422.67|23342.67|10
1735885580000|2025-01-03 06:26:20|23421.96|23341.96|23422.35|23342.35|23422.57|23342.57|23421.6|23341.6|10
1735885590000|2025-01-03 06:26:30|23422.34|23342.34|23427.9|23347.9|23427.9|23347.9|23422.25|23342.25|10
1735885600000|2025-01-03 06:26:40|23428.09|23348.09|23428.26|23348.26|23428.26|23348.26|23427.91|23347.91|10
1735885610000|2025-01-03 06:26:50|23427.83|23347.83|23428.22|23348.22|23428.23|23348.23|23427.63|23347.63|10
1735885620000|2025-01-03 06:27:00|23428.2|23348.2|23431.15|23351.15|23431.15|23351.15|23428.2|23348.2|10
1735885630000|2025-01-03 06:27:10|23431.6|23351.6|23430.5|23350.5|23432.03|23352.03|23430.5|23350.5|9
1735885640000|2025-01-03 06:27:20|23430.54|23350.54|23426.42|23346.42|23430.54|23350.54|23426.3|23346.3|10
1735885650000|2025-01-03 06:27:30|23426.53|23346.53|23427.34|23347.34|23427.43|23347.43|23426.53|23346.53|10
1735885660000|2025-01-03 06:27:40|23427.23|23347.23|23427.24|23347.24|23427.45|23347.45|23426.83|23346.83|8
1735885670000|2025-01-03 06:27:50|23427.75|23347.75|23427.58|23347.58|23428.37|23348.37|23427.58|23347.58|10
1735885680000|2025-01-03 06:28:00|23427.67|23347.67|23428.55|23348.55|23428.6|23348.6|23427.66|23347.66|10
1735885690000|2025-01-03 06:28:10|23428.67|23348.67|23429.58|23349.58|23429.58|23349.58|23428.67|23348.67|10
1735885700000|2025-01-03 06:28:20|23429.68|23349.68|23430.95|23350.95|23430.95|23350.95|23429.68|23349.68|10
1735885710000|2025-01-03 06:28:30|23430.87|23350.87|23430.59|23350.59|23431.57|23351.57|23430.59|23350.59|10
1735885720000|2025-01-03 06:28:40|23430.6|23350.6|23426.19|23346.19|23430.6|23350.6|23426.19|23346.19|9
1735885730000|2025-01-03 06:28:50|23426.43|23346.43|23426.25|23346.25|23426.53|23346.53|23425.98|23345.98|10
1735885740000|2025-01-03 06:29:00|23426.33|23346.33|23425.4|23345.4|23426.33|23346.33|23425.4|23345.4|10
1735885750000|2025-01-03 06:29:10|23425.5|23345.5|23425.66|23345.66|23425.98|23345.98|23425.18|23345.18|9
1735885760000|2025-01-03 06:29:20|23425.68|23345.68|23424.3|23344.3|23425.71|23345.71|23424.3|23344.3|9
1735885770000|2025-01-03 06:29:30|23424.44|23344.44|23423.92|23343.92|23424.71|23344.71|23421.64|23341.64|9
1735885780000|2025-01-03 06:29:40|23423.94|23343.94|23423.97|23343.97|23424.12|23344.12|23423.84|23343.84|10
1735885790000|2025-01-03 06:29:50|23423.83|23343.83|23423.62|23343.62|23423.83|23343.83|23423.49|23343.49|9
1735885800000|2025-01-03 06:30:00|23423.58|23343.58|23424.5|23344.5|23424.5|23344.5|23421.87|23341.87|10
1735885810000|2025-01-03 06:30:10|23424.8|23344.8|23423.02|23343.02|23426.64|23346.64|23423.02|23343.02|10
1735885820000|2025-01-03 06:30:20|23421.37|23341.37|23420.09|23340.09|23421.37|23341.37|23420.09|23340.09|10
1735885830000|2025-01-03 06:30:30|23419.94|23339.94|23422.31|23342.31|23422.69|23342.69|23419.48|23339.48|10
1735885840000|2025-01-03 06:30:40|23422.36|23342.36|23423.14|23343.14|23423.14|23343.14|23422.25|23342.25|9
1735885850000|2025-01-03 06:30:50|23423.22|23343.22|23426.13|23346.13|23426.13|23346.13|23423.09|23343.09|10
1735885860000|2025-01-03 06:31:00|23426.19|23346.19|23429.61|23349.61|23429.61|23349.61|23426.16|23346.16|10
1735885870000|2025-01-03 06:31:10|23429.7|23349.7|23428.91|23348.91|23429.7|23349.7|23428.91|23348.91|10
1735885880000|2025-01-03 06:31:20|23429.07|23349.07|23431.33|23351.33|23431.33|23351.33|23429.07|23349.07|10
1735885890000|2025-01-03 06:31:30|23431.47|23351.47|23431.64|23351.64|23431.64|23351.64|23431.36|23351.36|10
1735885900000|2025-01-03 06:31:40|23431.76|23351.76|23431.13|23351.13|23432.49|23352.49|23431.13|23351.13|10
1735885910000|2025-01-03 06:31:50|23430.85|23350.85|23429.5|23349.5|23430.85|23350.85|23429.49|23349.49|10
1735885920000|2025-01-03 06:32:00|23429.24|23349.24|23429.47|23349.47|23429.76|23349.76|23429.24|23349.24|10
1735885930000|2025-01-03 06:32:10|23428.62|23348.62|23428.1|23348.1|23428.62|23348.62|23427.09|23347.09|10
1735885940000|2025-01-03 06:32:20|23428.15|23348.15|23429.52|23349.52|23429.52|23349.52|23428.14|23348.14|10
1735885950000|2025-01-03 06:32:30|23429.77|23349.77|23431.69|23351.69|23431.69|23351.69|23429.76|23349.76|10
1735885960000|2025-01-03 06:32:40|23431.82|23351.82|23432.8|23352.8|23432.8|23352.8|23431.82|23351.82|10
1735885970000|2025-01-03 06:32:50|23432.82|23352.82|23431.44|23351.44|23432.82|23352.82|23430.26|23350.26|10
1735885980000|2025-01-03 06:33:00|23431.6|23351.6|23431.84|23351.84|23431.84|23351.84|23430.93|23350.93|9
1735885990000|2025-01-03 06:33:10|23431.93|23351.93|23434.9|23354.9|23434.9|23354.9|23431.93|23351.93|10
1735886000000|2025-01-03 06:33:20|23435.02|23355.02|23434.64|23354.64|23435.32|23355.32|23434.3|23354.3|10
1735886010000|2025-01-03 06:33:30|23434.8|23354.8|23433.44|23353.44|23435.94|23355.94|23433.44|23353.44|10
1735886020000|2025-01-03 06:33:40|23432.23|23352.23|23432.74|23352.74|23432.86|23352.86|23432.23|23352.23|9
1735886030000|2025-01-03 06:33:50|23432.7|23352.7|23432.33|23352.33|23433.07|23353.07|23432.33|23352.33|9
1735886040000|2025-01-03 06:34:00|23432.34|23352.34|23432.14|23352.14|23432.57|23352.57|23432.14|23352.14|9
1735886050000|2025-01-03 06:34:10|23432.18|23352.18|23430.31|23350.31|23432.18|23352.18|23430.09|23350.09|10
1735886060000|2025-01-03 06:34:20|23430|23350|23431.05|23351.05|23431.05|23351.05|23429.75|23349.75|10
1735886070000|2025-01-03 06:34:30|23431.18|23351.18|23430.34|23350.34|23431.39|23351.39|23430.34|23350.34|9
1735886080000|2025-01-03 06:34:40|23430.33|23350.33|23430.25|23350.25|23430.44|23350.44|23429.77|23349.77|10
1735886090000|2025-01-03 06:34:50|23430.15|23350.15|23430.55|23350.55|23430.65|23350.65|23430.15|23350.15|10
1735886100000|2025-01-03 06:35:00|23431.9|23351.9|23436.3|23356.3|23436.3|23356.3|23431.9|23351.9|9
1735886110000|2025-01-03 06:35:10|23436.55|23356.55|23441.88|23361.88|23441.88|23361.88|23436.55|23356.55|10
1735886120000|2025-01-03 06:35:20|23441.89|23361.89|23443.57|23363.57|23443.94|23363.94|23441.89|23361.89|10
1735886130000|2025-01-03 06:35:30|23443.5|23363.5|23441.96|23361.96|23443.5|23363.5|23441.96|23361.96|8
1735886140000|2025-01-03 06:35:40|23441.62|23361.62|23436.59|23356.59|23441.62|23361.62|23436.59|23356.59|10
1735886150000|2025-01-03 06:35:50|23436.97|23356.97|23438.04|23358.04|23438.15|23358.15|23436.87|23356.87|10
1735886160000|2025-01-03 06:36:00|23438.01|23358.01|23438.81|23358.81|23439.08|23359.08|23437.93|23357.93|10
1735886170000|2025-01-03 06:36:10|23438.75|23358.75|23440.02|23360.02|23440.52|23360.52|23438.19|23358.19|10
1735886180000|2025-01-03 06:36:20|23440.2|23360.2|23439.89|23359.89|23441.02|23361.02|23439.89|23359.89|10
1735886190000|2025-01-03 06:36:30|23439.46|23359.46|23439.09|23359.09|23439.46|23359.46|23439.04|23359.04|9
1735886200000|2025-01-03 06:36:40|23439.06|23359.06|23439.03|23359.03|23439.08|23359.08|23438.69|23358.69|10
1735886210000|2025-01-03 06:36:50|23439|23359|23439.28|23359.28|23439.3|23359.3|23438.57|23358.57|10
1735886220000|2025-01-03 06:37:00|23439.12|23359.12|23432.96|23352.96|23439.13|23359.13|23432.96|23352.96|10
1735886230000|2025-01-03 06:37:10|23432.01|23352.01|23432.88|23352.88|23432.88|23352.88|23431.32|23351.32|10
1735886240000|2025-01-03 06:37:20|23433.02|23353.02|23433.48|23353.48|23433.48|23353.48|23432.74|23352.74|9
1735886250000|2025-01-03 06:37:30|23433.63|23353.63|23432.26|23352.26|23433.63|23353.63|23432.21|23352.21|9
1735886260000|2025-01-03 06:37:40|23432.43|23352.43|23430.64|23350.64|23433.13|23353.13|23430.64|23350.64|10
1735886270000|2025-01-03 06:37:50|23430.63|23350.63|23431.44|23351.44|23431.48|23351.48|23430.59|23350.59|10
1735886280000|2025-01-03 06:38:00|23431.19|23351.19|23432.43|23352.43|23432.5|23352.5|23431|23351|8
1735886290000|2025-01-03 06:38:10|23432.47|23352.47|23433.01|23353.01|23433.01|23353.01|23432.47|23352.47|7
1735886300000|2025-01-03 06:38:20|23433.77|23353.77|23433.93|23353.93|23434.05|23354.05|23433.76|23353.76|9
1735886310000|2025-01-03 06:38:30|23434|23354|23435.97|23355.97|23435.97|23355.97|23433.99|23353.99|10
1735886320000|2025-01-03 06:38:40|23436.33|23356.33|23435.94|23355.94|23437.17|23357.17|23435.56|23355.56|10
1735886330000|2025-01-03 06:38:50|23435.97|23355.97|23438.32|23358.32|23438.32|23358.32|23435.25|23355.25|9
1735886340000|2025-01-03 06:39:00|23438.63|23358.63|23438.21|23358.21|23438.7|23358.7|23438.19|23358.19|9
1735886350000|2025-01-03 06:39:10|23438.27|23358.27|23437.67|23357.67|23438.88|23358.88|23437.67|23357.67|10
1735886360000|2025-01-03 06:39:20|23437.52|23357.52|23436.02|23356.02|23437.52|23357.52|23436.02|23356.02|10
1735886370000|2025-01-03 06:39:30|23436.44|23356.44|23434.43|23354.43|23436.44|23356.44|23434.33|23354.33|10
1735886380000|2025-01-03 06:39:40|23434.49|23354.49|23436.13|23356.13|23436.22|23356.22|23434.49|23354.49|9
1735886390000|2025-01-03 06:39:50|23436.01|23356.01|23436.19|23356.19|23436.57|23356.57|23435.88|23355.88|10
1735886400000|2025-01-03 06:40:00|23436.29|23356.29|23436.94|23356.94|23437.59|23357.59|23436.29|23356.29|9
1735886410000|2025-01-03 06:40:10|23437.78|23357.78|23437.74|23357.74|23437.88|23357.88|23437.24|23357.24|9
1735886420000|2025-01-03 06:40:20|23438.42|23358.42|23438.89|23358.89|23440.47|23360.47|23438.29|23358.29|10
1735886430000|2025-01-03 06:40:30|23438.77|23358.77|23439.65|23359.65|23439.66|23359.66|23438.77|23358.77|8
1735886440000|2025-01-03 06:40:40|23439.36|23359.36|23436.81|23356.81|23439.36|23359.36|23436.81|23356.81|10
1735886450000|2025-01-03 06:40:50|23436.8|23356.8|23437.03|23357.03|23437.08|23357.08|23436.61|23356.61|9
1735886460000|2025-01-03 06:41:00|23437.05|23357.05|23440.8|23360.8|23440.89|23360.89|23437.05|23357.05|8
1735886470000|2025-01-03 06:41:10|23440.81|23360.81|23440.75|23360.75|23441.46|23361.46|23439.72|23359.72|10
1735886480000|2025-01-03 06:41:20|23441.02|23361.02|23444.22|23364.22|23444.22|23364.22|23441.02|23361.02|10
1735886490000|2025-01-03 06:41:30|23444.41|23364.41|23444.08|23364.08|23444.41|23364.41|23443.72|23363.72|10
1735886500000|2025-01-03 06:41:40|23443.61|23363.61|23444.06|23364.06|23444.28|23364.28|23443.61|23363.61|10
1735886510000|2025-01-03 06:41:50|23443.69|23363.69|23443.46|23363.46|23443.69|23363.69|23443.32|23363.32|10
1735886520000|2025-01-03 06:42:00|23443.48|23363.48|23444.97|23364.97|23444.97|23364.97|23443.32|23363.32|9
1735886530000|2025-01-03 06:42:10|23445.06|23365.06|23448.8|23368.8|23448.8|23368.8|23445.06|23365.06|10
1735886540000|2025-01-03 06:42:20|23449.64|23369.64|23450.8|23370.8|23451.32|23371.32|23449.64|23369.64|10
1735886550000|2025-01-03 06:42:30|23450.87|23370.87|23449.72|23369.72|23450.87|23370.87|23449.72|23369.72|10
1735886560000|2025-01-03 06:42:40|23449.67|23369.67|23453.33|23373.33|23453.33|23373.33|23449.67|23369.67|10
1735886570000|2025-01-03 06:42:50|23453.42|23373.42|23450.87|23370.87|23453.42|23373.42|23450.87|23370.87|9
1735886580000|2025-01-03 06:43:00|23450.77|23370.77|23448.31|23368.31|23450.77|23370.77|23448.31|23368.31|8
1735886590000|2025-01-03 06:43:10|23448.06|23368.06|23445.56|23365.56|23448.06|23368.06|23445.56|23365.56|9
1735886600000|2025-01-03 06:43:20|23445.47|23365.47|23445.62|23365.62|23445.72|23365.72|23445.41|23365.41|9
1735886610000|2025-01-03 06:43:30|23445.63|23365.63|23442.19|23362.19|23445.74|23365.74|23442.19|23362.19|10
1735886620000|2025-01-03 06:43:40|23442.04|23362.04|23440.97|23360.97|23442.74|23362.74|23440.97|23360.97|10
1735886630000|2025-01-03 06:43:50|23440.8|23360.8|23438.57|23358.57|23440.8|23360.8|23438.57|23358.57|9
1735886640000|2025-01-03 06:44:00|23437.97|23357.97|23438.38|23358.38|23439.46|23359.46|23437.74|23357.74|10
1735886650000|2025-01-03 06:44:10|23438.73|23358.73|23444.28|23364.28|23444.28|23364.28|23438.65|23358.65|10
1735886660000|2025-01-03 06:44:20|23444.16|23364.16|23440.84|23360.84|23444.16|23364.16|23440.84|23360.84|9
1735886670000|2025-01-03 06:44:30|23440.63|23360.63|23438.37|23358.37|23440.63|23360.63|23438.37|23358.37|10
1735886680000|2025-01-03 06:44:40|23438.36|23358.36|23437.41|23357.41|23439.37|23359.37|23437.32|23357.32|8
1735886690000|2025-01-03 06:44:50|23438.29|23358.29|23438.72|23358.72|23438.72|23358.72|23438.29|23358.29|10
1735886700000|2025-01-03 06:45:00|23438.76|23358.76|23438.48|23358.48|23439.43|23359.43|23438.48|23358.48|10
1735886710000|2025-01-03 06:45:10|23438.79|23358.79|23439.57|23359.57|23439.85|23359.85|23438.79|23358.79|10
1735886720000|2025-01-03 06:45:20|23439.47|23359.47|23434.51|23354.51|23440.18|23360.18|23434.17|23354.17|10
1735886730000|2025-01-03 06:45:30|23434.53|23354.53|23434.24|23354.24|23434.53|23354.53|23434.24|23354.24|9
1735886740000|2025-01-03 06:45:40|23433.96|23353.96|23433.1|23353.1|23434.22|23354.22|23433.1|23353.1|10
1735886750000|2025-01-03 06:45:50|23433.08|23353.08|23432.87|23352.87|23433.48|23353.48|23432.79|23352.79|10
1735886760000|2025-01-03 06:46:00|23432.86|23352.86|23425.01|23345.01|23433.06|23353.06|23425.01|23345.01|10
1735886770000|2025-01-03 06:46:10|23426.47|23346.47|23415.49|23335.49|23427.58|23347.58|23415.49|23335.49|10
1735886780000|2025-01-03 06:46:20|23416.28|23336.28|23414.61|23334.61|23416.99|23336.99|23414.61|23334.61|10
1735886790000|2025-01-03 06:46:30|23414.28|23334.28|23408.12|23328.12|23414.28|23334.28|23408.12|23328.12|10
1735886800000|2025-01-03 06:46:40|23408.23|23328.23|23409.39|23329.39|23409.43|23329.43|23408.03|23328.03|10
1735886810000|2025-01-03 06:46:50|23409.4|23329.4|23406.74|23326.74|23409.4|23329.4|23406.74|23326.74|10
1735886820000|2025-01-03 06:47:00|23406.49|23326.49|23406.75|23326.75|23406.77|23326.77|23406.45|23326.45|9
1735886830000|2025-01-03 06:47:10|23406.8|23326.8|23406.11|23326.11|23407.01|23327.01|23405.8|23325.8|9
1735886840000|2025-01-03 06:47:20|23406.04|23326.04|23403.08|23323.08|23406.17|23326.17|23403.08|23323.08|10
1735886850000|2025-01-03 06:47:30|23401.66|23321.66|23395.48|23315.48|23401.66|23321.66|23395.48|23315.48|10
1735886860000|2025-01-03 06:47:40|23389.65|23309.65|23388.55|23308.55|23389.65|23309.65|23387.69|23307.69|10
1735886870000|2025-01-03 06:47:50|23388.45|23308.45|23391.39|23311.39|23391.45|23311.45|23388.33|23308.33|9
1735886880000|2025-01-03 06:48:00|23391.48|23311.48|23392.57|23312.57|23392.6|23312.6|23391.09|23311.09|9
1735886890000|2025-01-03 06:48:10|23392.4|23312.4|23391.33|23311.33|23392.4|23312.4|23391.33|23311.33|10
1735886900000|2025-01-03 06:48:20|23391.3|23311.3|23389.29|23309.29|23391.32|23311.32|23389.29|23309.29|9
1735886910000|2025-01-03 06:48:30|23389.16|23309.16|23387.43|23307.43|23389.16|23309.16|23387.25|23307.25|10
1735886920000|2025-01-03 06:48:40|23387.49|23307.49|23388.67|23308.67|23388.73|23308.73|23386.83|23306.83|10
1735886930000|2025-01-03 06:48:50|23388.09|23308.09|23383.05|23303.05|23388.09|23308.09|23383.05|23303.05|10
1735886940000|2025-01-03 06:49:00|23383.06|23303.06|23383.87|23303.87|23383.87|23303.87|23382.2|23302.2|8
1735886950000|2025-01-03 06:49:10|23383.92|23303.92|23386.94|23306.94|23386.94|23306.94|23383.92|23303.92|10
1735886960000|2025-01-03 06:49:20|23387.28|23307.28|23394.59|23314.59|23394.59|23314.59|23386.88|23306.88|10
1735886970000|2025-01-03 06:49:30|23394.86|23314.86|23392.52|23312.52|23394.95|23314.95|23392.52|23312.52|10
1735886980000|2025-01-03 06:49:40|23392.28|23312.28|23393.94|23313.94|23393.94|23313.94|23392.28|23312.28|10
1735886990000|2025-01-03 06:49:50|23389.48|23309.48|23390.61|23310.61|23390.7|23310.7|23389.48|23309.48|10
1735887000000|2025-01-03 06:50:00|23389.88|23309.88|23388|23308|23389.88|23309.88|23387.94|23307.94|10
1735887010000|2025-01-03 06:50:10|23387.86|23307.86|23389.62|23309.62|23389.62|23309.62|23387.23|23307.23|10
1735887020000|2025-01-03 06:50:20|23388.97|23308.97|23388.42|23308.42|23389.55|23309.55|23388.42|23308.42|9
1735887030000|2025-01-03 06:50:30|23388.48|23308.48|23389.68|23309.68|23389.68|23309.68|23388.38|23308.38|10
1735887040000|2025-01-03 06:50:40|23390.03|23310.03|23391.44|23311.44|23391.44|23311.44|23389.81|23309.81|10
1735887050000|2025-01-03 06:50:50|23391.34|23311.34|23391.22|23311.22|23391.69|23311.69|23389.92|23309.92|10
1735887060000|2025-01-03 06:51:00|23391.24|23311.24|23391.04|23311.04|23391.25|23311.25|23390.9|23310.9|10
1735887070000|2025-01-03 06:51:10|23390.96|23310.96|23392.31|23312.31|23392.59|23312.59|23390.5|23310.5|9
1735887080000|2025-01-03 06:51:20|23392.24|23312.24|23392.79|23312.79|23392.99|23312.99|23392.24|23312.24|10
1735887090000|2025-01-03 06:51:30|23392.72|23312.72|23393.19|23313.19|23394.02|23314.02|23392.49|23312.49|10
1735887100000|2025-01-03 06:51:40|23394.67|23314.67|23394.66|23314.66|23394.88|23314.88|23394.47|23314.47|9
1735887110000|2025-01-03 06:51:50|23394.83|23314.83|23395.47|23315.47|23395.47|23315.47|23394.29|23314.29|8
1735887120000|2025-01-03 06:52:00|23395.34|23315.34|23392.91|23312.91|23395.93|23315.93|23392.91|23312.91|10
1735887130000|2025-01-03 06:52:10|23393.77|23313.77|23395.57|23315.57|23395.64|23315.64|23393.77|23313.77|9
1735887140000|2025-01-03 06:52:20|23395.86|23315.86|23396.44|23316.44|23396.44|23316.44|23395.52|23315.52|10
1735887150000|2025-01-03 06:52:30|23396.69|23316.69|23396.09|23316.09|23396.69|23316.69|23395.59|23315.59|10
1735887160000|2025-01-03 06:52:40|23394.49|23314.49|23392.01|23312.01|23394.49|23314.49|23392.01|23312.01|10
1735887170000|2025-01-03 06:52:50|23391.91|23311.91|23391.02|23311.02|23391.91|23311.91|23391.02|23311.02|10
1735887180000|2025-01-03 06:53:00|23391.16|23311.16|23394.3|23314.3|23394.32|23314.32|23391.14|23311.14|9
1735887190000|2025-01-03 06:53:10|23394.35|23314.35|23395.16|23315.16|23395.45|23315.45|23393.92|23313.92|10
1735887200000|2025-01-03 06:53:20|23395.05|23315.05|23394.79|23314.79|23395.17|23315.17|23394.79|23314.79|9
1735887210000|2025-01-03 06:53:30|23395.35|23315.35|23395.08|23315.08|23395.78|23315.78|23395.03|23315.03|9
1735887220000|2025-01-03 06:53:40|23395.18|23315.18|23396.1|23316.1|23396.1|23316.1|23394.61|23314.61|10
1735887230000|2025-01-03 06:53:50|23396.08|23316.08|23396.47|23316.47|23396.6|23316.6|23395.92|23315.92|10
1735887240000|2025-01-03 06:54:00|23397.19|23317.19|23397.83|23317.83|23398|23318|23397.19|23317.19|8
1735887250000|2025-01-03 06:54:10|23397.47|23317.47|23397.51|23317.51|23397.51|23317.51|23396.41|23316.41|10
1735887260000|2025-01-03 06:54:20|23397.56|23317.56|23399.09|23319.09|23399.09|23319.09|23397.56|23317.56|10
1735887270000|2025-01-03 06:54:30|23399.21|23319.21|23401.64|23321.64|23401.64|23321.64|23399.21|23319.21|10
1735887280000|2025-01-03 06:54:40|23401.62|23321.62|23408.48|23328.48|23408.48|23328.48|23400.89|23320.89|9
1735887290000|2025-01-03 06:54:50|23408.83|23328.83|23408.02|23328.02|23408.83|23328.83|23407.7|23327.7|10
1735887300000|2025-01-03 06:55:00|23408.64|23328.64|23406.76|23326.76|23408.64|23328.64|23406.76|23326.76|10
1735887310000|2025-01-03 06:55:10|23406.57|23326.57|23406.42|23326.42|23406.57|23326.57|23406.37|23326.37|9
1735887320000|2025-01-03 06:55:20|23406.47|23326.47|23405.91|23325.91|23406.68|23326.68|23405.63|23325.63|9
1735887330000|2025-01-03 06:55:30|23406.53|23326.53|23405.38|23325.38|23406.55|23326.55|23405.37|23325.37|8
1735887340000|2025-01-03 06:55:40|23404.82|23324.82|23403.88|23323.88|23404.82|23324.82|23403.88|23323.88|9
1735887350000|2025-01-03 06:55:50|23403.76|23323.76|23398.85|23318.85|23403.76|23323.76|23398.72|23318.72|10
1735887360000|2025-01-03 06:56:00|23398.76|23318.76|23397.53|23317.53|23399.27|23319.27|23397.53|23317.53|9
1735887370000|2025-01-03 06:56:10|23397.41|23317.41|23393.5|23313.5|23397.41|23317.41|23393.5|23313.5|10
1735887380000|2025-01-03 06:56:20|23394.67|23314.67|23391.92|23311.92|23394.67|23314.67|23391.92|23311.92|10
1735887390000|2025-01-03 06:56:30|23391.94|23311.94|23392.15|23312.15|23392.37|23312.37|23391.94|23311.94|10
1735887400000|2025-01-03 06:56:40|23391.57|23311.57|23393.11|23313.11|23393.46|23313.46|23391.11|23311.11|9
1735887410000|2025-01-03 06:56:50|23393.08|23313.08|23390.8|23310.8|23393.08|23313.08|23390.8|23310.8|9
1735887420000|2025-01-03 06:57:00|23390.29|23310.29|23390.82|23310.82|23391.15|23311.15|23390.16|23310.16|10
1735887430000|2025-01-03 06:57:10|23390.81|23310.81|23390.65|23310.65|23390.81|23310.81|23389.94|23309.94|10
1735887440000|2025-01-03 06:57:20|23391.51|23311.51|23392.01|23312.01|23393.99|23313.99|23391.51|23311.51|10
1735887450000|2025-01-03 06:57:30|23391.3|23311.3|23388.66|23308.66|23391.3|23311.3|23388.66|23308.66|10
1735887460000|2025-01-03 06:57:40|23388.36|23308.36|23384.75|23304.75|23388.36|23308.36|23384.75|23304.75|10
1735887470000|2025-01-03 06:57:50|23385.29|23305.29|23385.89|23305.89|23385.89|23305.89|23384.66|23304.66|9
1735887480000|2025-01-03 06:58:00|23385.95|23305.95|23386.68|23306.68|23386.68|23306.68|23385.63|23305.63|9
1735887490000|2025-01-03 06:58:10|23386.9|23306.9|23387.37|23307.37|23387.84|23307.84|23386.9|23306.9|10
1735887500000|2025-01-03 06:58:20|23387.36|23307.36|23387.89|23307.89|23388.03|23308.03|23387.21|23307.21|9
1735887510000|2025-01-03 06:58:30|23387.98|23307.98|23388.35|23308.35|23388.54|23308.54|23387.98|23307.98|9
1735887520000|2025-01-03 06:58:40|23388.27|23308.27|23387.43|23307.43|23388.68|23308.68|23387.43|23307.43|10
1735887530000|2025-01-03 06:58:50|23387.08|23307.08|23386.52|23306.52|23387.15|23307.15|23386.52|23306.52|10
1735887540000|2025-01-03 06:59:00|23386.43|23306.43|23386.02|23306.02|23386.43|23306.43|23386.02|23306.02|10
1735887550000|2025-01-03 06:59:10|23385.99|23305.99|23380.14|23300.14|23385.99|23305.99|23380.14|23300.14|10
1735887560000|2025-01-03 06:59:20|23380.45|23300.45|23379.85|23299.85|23380.7|23300.7|23379.85|23299.85|8
1735887570000|2025-01-03 06:59:30|23379.79|23299.79|23377.22|23297.22|23379.79|23299.79|23377.22|23297.22|9
1735887580000|2025-01-03 06:59:40|23376.94|23296.94|23376.74|23296.74|23377.11|23297.11|23376.66|23296.66|10
1735887590000|2025-01-03 06:59:50|23376.79|23296.79|23377.72|23297.72|23377.72|23297.72|23376.73|23296.73|10
1735887600000|2025-01-03 07:00:00|23377.58|23297.58|23378.15|23298.15|23378.15|23298.15|23377.53|23297.53|9
1735887610000|2025-01-03 07:00:10|23377.55|23297.55|23380.32|23300.32|23380.83|23300.83|23377.47|23297.47|10
1735887620000|2025-01-03 07:00:20|23381.98|23301.98|23384.58|23304.58|23384.58|23304.58|23381.98|23301.98|10
1735887630000|2025-01-03 07:00:30|23383.95|23303.95|23385.18|23305.18|23385.18|23305.18|23383.93|23303.93|8
1735887640000|2025-01-03 07:00:40|23385.01|23305.01|23382.72|23302.72|23385.21|23305.21|23382.59|23302.59|10
1735887650000|2025-01-03 07:00:50|23382.48|23302.48|23381.01|23301.01|23382.64|23302.64|23381.01|23301.01|10
1735887660000|2025-01-03 07:01:00|23380.77|23300.77|23382.28|23302.28|23382.28|23302.28|23380.77|23300.77|10
1735887670000|2025-01-03 07:01:10|23382.77|23302.77|23384.69|23304.69|23384.69|23304.69|23382.77|23302.77|10
1735887680000|2025-01-03 07:01:20|23384.48|23304.48|23383.03|23303.03|23384.72|23304.72|23382.95|23302.95|10
1735887690000|2025-01-03 07:01:30|23382.97|23302.97|23382.47|23302.47|23383.54|23303.54|23382.47|23302.47|9
1735887700000|2025-01-03 07:01:40|23382.45|23302.45|23382.39|23302.39|23382.45|23302.45|23381.61|23301.61|10
1735887710000|2025-01-03 07:01:50|23382.38|23302.38|23380.78|23300.78|23382.38|23302.38|23380.78|23300.78|10
1735887720000|2025-01-03 07:02:00|23381|23301|23377.96|23297.96|23381|23301|23377.96|23297.96|10
1735887730000|2025-01-03 07:02:10|23373.92|23293.92|23367.98|23287.98|23373.92|23293.92|23367.98|23287.98|10
1735887740000|2025-01-03 07:02:20|23367.25|23287.25|23364.52|23284.52|23367.25|23287.25|23364.52|23284.52|10
1735887750000|2025-01-03 07:02:30|23363.26|23283.26|23359.87|23279.87|23363.26|23283.26|23358.76|23278.76|10
1735887760000|2025-01-03 07:02:40|23359.53|23279.53|23360.24|23280.24|23361.29|23281.29|23359.44|23279.44|9
1735887770000|2025-01-03 07:02:50|23360.34|23280.34|23356.85|23276.85|23360.34|23280.34|23356.85|23276.85|9
1735887780000|2025-01-03 07:03:00|23356.63|23276.63|23357.66|23277.66|23358.88|23278.88|23356.63|23276.63|10
1735887790000|2025-01-03 07:03:10|23357.91|23277.91|23350.67|23270.67|23357.91|23277.91|23350.67|23270.67|10
1735887800000|2025-01-03 07:03:20|23349.64|23269.64|23344.22|23264.22|23349.64|23269.64|23343.41|23263.41|10
1735887810000|2025-01-03 07:03:30|23344.04|23264.04|23339.47|23259.47|23344.29|23264.29|23339.47|23259.47|10
1735887820000|2025-01-03 07:03:40|23339.42|23259.42|23341.95|23261.95|23341.95|23261.95|23339.11|23259.11|10
1735887830000|2025-01-03 07:03:50|23342.16|23262.16|23343|23263|23343.24|23263.24|23342.16|23262.16|10
1735887840000|2025-01-03 07:04:00|23343.06|23263.06|23347.13|23267.13|23347.13|23267.13|23343.06|23263.06|10
1735887850000|2025-01-03 07:04:10|23347.19|23267.19|23345.65|23265.65|23347.43|23267.43|23345.65|23265.65|9
1735887860000|2025-01-03 07:04:20|23345.53|23265.53|23345.51|23265.51|23345.63|23265.63|23344.18|23264.18|10
1735887870000|2025-01-03 07:04:30|23345.49|23265.49|23342.24|23262.24|23345.49|23265.49|23342.23|23262.23|10
1735887880000|2025-01-03 07:04:40|23342.31|23262.31|23341.12|23261.12|23342.53|23262.53|23341.12|23261.12|10
1735887890000|2025-01-03 07:04:50|23341.16|23261.16|23339.06|23259.06|23341.16|23261.16|23339.04|23259.04|10
1735887900000|2025-01-03 07:05:00|23339.14|23259.14|23337.19|23257.19|23339.14|23259.14|23337.19|23257.19|10
1735887910000|2025-01-03 07:05:10|23337.27|23257.27|23336.92|23256.92|23337.34|23257.34|23336.75|23256.75|10
1735887920000|2025-01-03 07:05:20|23336.91|23256.91|23333.45|23253.45|23336.95|23256.95|23333.45|23253.45|10
1735887930000|2025-01-03 07:05:30|23333.32|23253.32|23333.17|23253.17|23333.77|23253.77|23333.17|23253.17|9
1735887940000|2025-01-03 07:05:40|23332.97|23252.97|23333.83|23253.83|23333.85|23253.85|23332.33|23252.33|10
1735887950000|2025-01-03 07:05:50|23333.81|23253.81|23330.04|23250.04|23333.81|23253.81|23330.04|23250.04|10
1735887960000|2025-01-03 07:06:00|23329.71|23249.71|23328.83|23248.83|23331.09|23251.09|23328.83|23248.83|10
1735887970000|2025-01-03 07:06:10|23328.75|23248.75|23327.66|23247.66|23328.75|23248.75|23327.66|23247.66|10
1735887980000|2025-01-03 07:06:20|23327.34|23247.34|23325.51|23245.51|23327.34|23247.34|23325.51|23245.51|10
1735887990000|2025-01-03 07:06:30|23326.07|23246.07|23330.26|23250.26|23330.26|23250.26|23326.07|23246.07|10
1735888000000|2025-01-03 07:06:40|23330.25|23250.25|23332.48|23252.48|23332.48|23252.48|23330.25|23250.25|10
1735888010000|2025-01-03 07:06:50|23332.92|23252.92|23337.66|23257.66|23337.66|23257.66|23332.92|23252.92|10
1735888020000|2025-01-03 07:07:00|23337.65|23257.65|23342.28|23262.28|23342.28|23262.28|23337.65|23257.65|10
1735888030000|2025-01-03 07:07:10|23344.32|23264.32|23343.26|23263.26|23344.78|23264.78|23342.82|23262.82|10
1735888040000|2025-01-03 07:07:20|23343.39|23263.39|23346.29|23266.29|23346.37|23266.37|23343.39|23263.39|9
1735888050000|2025-01-03 07:07:30|23346.3|23266.3|23349.54|23269.54|23349.54|23269.54|23346.3|23266.3|9
1735888060000|2025-01-03 07:07:40|23349.71|23269.71|23348.67|23268.67|23350.21|23270.21|23348.67|23268.67|10
1735888070000|2025-01-03 07:07:50|23348.25|23268.25|23348.7|23268.7|23348.91|23268.91|23348.25|23268.25|9
1735888080000|2025-01-03 07:08:00|23348.68|23268.68|23348.91|23268.91|23349|23269|23348.54|23268.54|9
1735888090000|2025-01-03 07:08:10|23348.77|23268.77|23345.98|23265.98|23348.77|23268.77|23345.98|23265.98|10
1735888100000|2025-01-03 07:08:20|23345.7|23265.7|23342.93|23262.93|23345.7|23265.7|23342.93|23262.93|10
1735888110000|2025-01-03 07:08:30|23343.46|23263.46|23343.96|23263.96|23344.4|23264.4|23343.46|23263.46|10
1735888120000|2025-01-03 07:08:40|23343.63|23263.63|23343.5|23263.5|23343.86|23263.86|23343.1|23263.1|10
1735888130000|2025-01-03 07:08:50|23344.28|23264.28|23345.43|23265.43|23345.43|23265.43|23343.68|23263.68|10
1735888140000|2025-01-03 07:09:00|23345.23|23265.23|23342.37|23262.37|23345.27|23265.27|23342.37|23262.37|10
1735888150000|2025-01-03 07:09:10|23342.02|23262.02|23343.14|23263.14|23343.34|23263.34|23341.99|23261.99|10
1735888160000|2025-01-03 07:09:20|23343.21|23263.21|23342.97|23262.97|23343.82|23263.82|23342.71|23262.71|10
1735888170000|2025-01-03 07:09:30|23343.09|23263.09|23341.66|23261.66|23343.09|23263.09|23341.58|23261.58|10
1735888180000|2025-01-03 07:09:40|23341.62|23261.62|23336.48|23256.48|23341.62|23261.62|23336.48|23256.48|10
1735888190000|2025-01-03 07:09:50|23335.99|23255.99|23334.76|23254.76|23335.99|23255.99|23334.51|23254.51|10
1735888200000|2025-01-03 07:10:00|23334.95|23254.95|23332.78|23252.78|23335.17|23255.17|23332.74|23252.74|10
1735888210000|2025-01-03 07:10:10|23331.85|23251.85|23325.37|23245.37|23331.85|23251.85|23324.98|23244.98|10
1735888220000|2025-01-03 07:10:20|23324.83|23244.83|23318.92|23238.92|23325.08|23245.08|23318.92|23238.92|9
1735888230000|2025-01-03 07:10:30|23319.03|23239.03|23319.67|23239.67|23319.67|23239.67|23317.51|23237.51|9
1735888240000|2025-01-03 07:10:40|23319.41|23239.41|23316.82|23236.82|23319.49|23239.49|23316.82|23236.82|10
1735888250000|2025-01-03 07:10:50|23315.7|23235.7|23315.87|23235.87|23315.87|23235.87|23314.62|23234.62|10
1735888260000|2025-01-03 07:11:00|23315.9|23235.9|23315.78|23235.78|23315.9|23235.9|23315.51|23235.51|10
1735888270000|2025-01-03 07:11:10|23315.79|23235.79|23318.67|23238.67|23318.67|23238.67|23315.79|23235.79|10
1735888280000|2025-01-03 07:11:20|23318.53|23238.53|23319.81|23239.81|23320.03|23240.03|23318.53|23238.53|9
1735888290000|2025-01-03 07:11:30|23319.84|23239.84|23318.99|23238.99|23319.84|23239.84|23318.99|23238.99|10
1735888300000|2025-01-03 07:11:40|23319.36|23239.36|23319.18|23239.18|23319.51|23239.51|23319.18|23239.18|10
1735888310000|2025-01-03 07:11:50|23319.35|23239.35|23319.72|23239.72|23320.1|23240.1|23319.35|23239.35|10
1735888320000|2025-01-03 07:12:00|23319.71|23239.71|23322.89|23242.89|23322.89|23242.89|23319.71|23239.71|10
1735888330000|2025-01-03 07:12:10|23325.13|23245.13|23329.34|23249.34|23329.45|23249.45|23325.13|23245.13|10
1735888340000|2025-01-03 07:12:20|23330.02|23250.02|23334.66|23254.66|23335.69|23255.69|23330.02|23250.02|10
1735888350000|2025-01-03 07:12:30|23335.28|23255.28|23336.84|23256.84|23337.61|23257.61|23335.27|23255.27|10
1735888360000|2025-01-03 07:12:40|23336.49|23256.49|23334.98|23254.98|23336.49|23256.49|23334.59|23254.59|10
1735888370000|2025-01-03 07:12:50|23334.8|23254.8|23335.33|23255.33|23335.64|23255.64|23334.63|23254.63|10
1735888380000|2025-01-03 07:13:00|23335.31|23255.31|23335.3|23255.3|23335.42|23255.42|23335.19|23255.19|8
1735888390000|2025-01-03 07:13:10|23335.16|23255.16|23334.34|23254.34|23335.16|23255.16|23334.34|23254.34|9
1735888400000|2025-01-03 07:13:20|23334.6|23254.6|23334.08|23254.08|23334.6|23254.6|23334.01|23254.01|10
1735888410000|2025-01-03 07:13:30|23334.23|23254.23|23333.98|23253.98|23334.42|23254.42|23333.78|23253.78|10
1735888420000|2025-01-03 07:13:40|23333.73|23253.73|23331.62|23251.62|23333.73|23253.73|23331.62|23251.62|7
1735888430000|2025-01-03 07:13:50|23331.11|23251.11|23331.51|23251.51|23331.51|23251.51|23330.98|23250.98|9
1735888440000|2025-01-03 07:14:00|23331.45|23251.45|23329.99|23249.99|23331.85|23251.85|23329.99|23249.99|9
1735888450000|2025-01-03 07:14:10|23330.27|23250.27|23330.63|23250.63|23330.69|23250.69|23330.27|23250.27|8
1735888460000|2025-01-03 07:14:20|23330.64|23250.64|23331.07|23251.07|23331.07|23251.07|23330.08|23250.08|8
1735888470000|2025-01-03 07:14:30|23330.91|23250.91|23331.15|23251.15|23331.23|23251.23|23330.91|23250.91|10
1735888480000|2025-01-03 07:14:40|23331.17|23251.17|23331.39|23251.39|23331.89|23251.89|23331.17|23251.17|8
1735888490000|2025-01-03 07:14:50|23331.4|23251.4|23331.59|23251.59|23332.11|23252.11|23331.4|23251.4|10
1735888500000|2025-01-03 07:15:00|23331.72|23251.72|23333.89|23253.89|23333.89|23253.89|23331.72|23251.72|10
1735888510000|2025-01-03 07:15:10|23334.61|23254.61|23337.92|23257.92|23337.92|23257.92|23334.61|23254.61|10
1735888520000|2025-01-03 07:15:20|23338.44|23258.44|23342.66|23262.66|23342.81|23262.81|23338.02|23258.02|10
1735888530000|2025-01-03 07:15:30|23342.97|23262.97|23351.24|23271.24|23351.35|23271.35|23342.97|23262.97|10
1735888540000|2025-01-03 07:15:40|23351.35|23271.35|23351.19|23271.19|23351.39|23271.39|23351.04|23271.04|10
1735888550000|2025-01-03 07:15:50|23351.53|23271.53|23352.25|23272.25|23352.25|23272.25|23351.47|23271.47|10
1735888560000|2025-01-03 07:16:00|23352.89|23272.89|23356.73|23276.73|23357.78|23277.78|23352.89|23272.89|10
1735888570000|2025-01-03 07:16:10|23356.47|23276.47|23356.88|23276.88|23357.04|23277.04|23355.79|23275.79|10
1735888580000|2025-01-03 07:16:20|23356.48|23276.48|23360.88|23280.88|23360.88|23280.88|23356.06|23276.06|10
1735888590000|2025-01-03 07:16:30|23360.99|23280.99|23363.62|23283.62|23363.62|23283.62|23360.44|23280.44|9
1735888600000|2025-01-03 07:16:40|23363.8|23283.8|23365.8|23285.8|23366.61|23286.61|23363.8|23283.8|9
1735888610000|2025-01-03 07:16:50|23365.77|23285.77|23370.2|23290.2|23371.06|23291.06|23365.23|23285.23|10
1735888620000|2025-01-03 07:17:00|23370.19|23290.19|23371.26|23291.26|23372.23|23292.23|23370.19|23290.19|10
1735888630000|2025-01-03 07:17:10|23371.13|23291.13|23364|23284|23371.13|23291.13|23363.86|23283.86|9
1735888640000|2025-01-03 07:17:20|23364.12|23284.12|23365.72|23285.72|23366.03|23286.03|23363.2|23283.2|9
1735888650000|2025-01-03 07:17:30|23365.7|23285.7|23365.21|23285.21|23365.88|23285.88|23365.15|23285.15|10
1735888660000|2025-01-03 07:17:40|23360.53|23280.53|23362.6|23282.6|23362.6|23282.6|23360.47|23280.47|8
1735888670000|2025-01-03 07:17:50|23363.84|23283.84|23364.1|23284.1|23364.83|23284.83|23363.84|23283.84|10
1735888680000|2025-01-03 07:18:00|23364.14|23284.14|23366.59|23286.59|23366.59|23286.59|23363.94|23283.94|10
1735888690000|2025-01-03 07:18:10|23366.75|23286.75|23367.77|23287.77|23367.78|23287.78|23366.51|23286.51|9
1735888700000|2025-01-03 07:18:20|23367.78|23287.78|23367.84|23287.84|23367.86|23287.86|23367.64|23287.64|9
1735888710000|2025-01-03 07:18:30|23367.81|23287.81|23368.02|23288.02|23368.21|23288.21|23367.2|23287.2|9
1735888720000|2025-01-03 07:18:40|23368.01|23288.01|23365.31|23285.31|23368.01|23288.01|23365.31|23285.31|10
1735888730000|2025-01-03 07:18:50|23364.45|23284.45|23362.18|23282.18|23364.45|23284.45|23362.18|23282.18|9
1735888740000|2025-01-03 07:19:00|23362.19|23282.19|23363.3|23283.3|23363.38|23283.38|23361.56|23281.56|10
1735888750000|2025-01-03 07:19:10|23363.43|23283.43|23365.44|23285.44|23365.49|23285.49|23363.43|23283.43|9
1735888760000|2025-01-03 07:19:20|23365.49|23285.49|23365.71|23285.71|23365.72|23285.72|23365.49|23285.49|7
1735888770000|2025-01-03 07:19:30|23365.72|23285.72|23365.71|23285.71|23366.36|23286.36|23365.28|23285.28|10
1735888780000|2025-01-03 07:19:40|23365.49|23285.49|23363.91|23283.91|23365.49|23285.49|23363.91|23283.91|10
1735888790000|2025-01-03 07:19:50|23364.21|23284.21|23364.73|23284.73|23364.97|23284.97|23364.21|23284.21|9
1735888800000|2025-01-03 07:20:00|23364.66|23284.66|23365.15|23285.15|23365.58|23285.58|23364.5|23284.5|10
1735888810000|2025-01-03 07:20:10|23365.33|23285.33|23365.16|23285.16|23366.19|23286.19|23365.16|23285.16|10
1735888820000|2025-01-03 07:20:20|23365.15|23285.15|23361.61|23281.61|23365.15|23285.15|23361.59|23281.59|10
1735888830000|2025-01-03 07:20:30|23361.45|23281.45|23366.34|23286.34|23366.34|23286.34|23361.45|23281.45|10
1735888840000|2025-01-03 07:20:40|23366|23286|23365.07|23285.07|23366.06|23286.06|23364.97|23284.97|10
1735888850000|2025-01-03 07:20:50|23364.9|23284.9|23363.4|23283.4|23364.9|23284.9|23363.4|23283.4|9
1735888860000|2025-01-03 07:21:00|23363.22|23283.22|23360.21|23280.21|23363.22|23283.22|23359.68|23279.68|10
1735888870000|2025-01-03 07:21:10|23360.05|23280.05|23359.66|23279.66|23360.45|23280.45|23359.24|23279.24|9
1735888880000|2025-01-03 07:21:20|23358.6|23278.6|23356.34|23276.34|23358.6|23278.6|23356.34|23276.34|9
1735888890000|2025-01-03 07:21:30|23356.23|23276.23|23356.68|23276.68|23356.97|23276.97|23355.69|23275.69|9
1735888900000|2025-01-03 07:21:40|23357.23|23277.23|23356.05|23276.05|23357.23|23277.23|23355.32|23275.32|10
1735888910000|2025-01-03 07:21:50|23356.48|23276.48|23359.69|23279.69|23359.95|23279.95|23356.48|23276.48|10
1735888920000|2025-01-03 07:22:00|23359.78|23279.78|23360.78|23280.78|23360.78|23280.78|23359.73|23279.73|10
1735888930000|2025-01-03 07:22:10|23362.07|23282.07|23366.58|23286.58|23366.58|23286.58|23362.07|23282.07|10
1735888940000|2025-01-03 07:22:20|23366.81|23286.81|23367.99|23287.99|23368.59|23288.59|23366.75|23286.75|10
1735888950000|2025-01-03 07:22:30|23366.84|23286.84|23365.42|23285.42|23367.24|23287.24|23365.42|23285.42|10
1735888960000|2025-01-03 07:22:40|23365.27|23285.27|23364.29|23284.29|23365.27|23285.27|23364.29|23284.29|10
1735888970000|2025-01-03 07:22:50|23364.16|23284.16|23363.14|23283.14|23364.44|23284.44|23362.97|23282.97|10
1735888980000|2025-01-03 07:23:00|23363.32|23283.32|23361.18|23281.18|23363.32|23283.32|23360.77|23280.77|10
1735888990000|2025-01-03 07:23:10|23361.11|23281.11|23360.68|23280.68|23361.84|23281.84|23360.56|23280.56|10
1735889000000|2025-01-03 07:23:20|23360.44|23280.44|23360.34|23280.34|23360.73|23280.73|23360.14|23280.14|10
1735889010000|2025-01-03 07:23:30|23360.37|23280.37|23361.21|23281.21|23362.11|23282.11|23360.37|23280.37|10
1735889020000|2025-01-03 07:23:40|23361.44|23281.44|23362.13|23282.13|23362.16|23282.16|23361.44|23281.44|10
1735889030000|2025-01-03 07:23:50|23362.18|23282.18|23360.88|23280.88|23362.2|23282.2|23359.56|23279.56|10
1735889040000|2025-01-03 07:24:00|23360.91|23280.91|23360.01|23280.01|23360.91|23280.91|23360.01|23280.01|10
1735889050000|2025-01-03 07:24:10|23359.87|23279.87|23357.82|23277.82|23359.87|23279.87|23357.82|23277.82|10
1735889060000|2025-01-03 07:24:20|23357.35|23277.35|23354.8|23274.8|23357.35|23277.35|23354.8|23274.8|10
1735889070000|2025-01-03 07:24:30|23353.68|23273.68|23351.79|23271.79|23353.68|23273.68|23351.79|23271.79|10
1735889080000|2025-01-03 07:24:40|23351.89|23271.89|23350.72|23270.72|23351.89|23271.89|23350.25|23270.25|10
1735889090000|2025-01-03 07:24:50|23350.1|23270.1|23350.02|23270.02|23350.26|23270.26|23349.42|23269.42|10
1735889100000|2025-01-03 07:25:00|23349.51|23269.51|23344.69|23264.69|23349.51|23269.51|23344.69|23264.69|10
1735889110000|2025-01-03 07:25:10|23344.79|23264.79|23343.48|23263.48|23344.84|23264.84|23343.47|23263.47|10
1735889120000|2025-01-03 07:25:20|23343.46|23263.46|23342.64|23262.64|23343.99|23263.99|23342.64|23262.64|10
1735889130000|2025-01-03 07:25:30|23342.39|23262.39|23335.84|23255.84|23342.39|23262.39|23335.84|23255.84|10
1735889140000|2025-01-03 07:25:40|23335.13|23255.13|23331.44|23251.44|23335.13|23255.13|23331.44|23251.44|10
1735889150000|2025-01-03 07:25:50|23331.27|23251.27|23326.43|23246.43|23331.27|23251.27|23326.43|23246.43|10
1735889160000|2025-01-03 07:26:00|23325.86|23245.86|23323.52|23243.52|23325.86|23245.86|23323.52|23243.52|9
1735889170000|2025-01-03 07:26:10|23322.73|23242.73|23320.08|23240.08|23322.73|23242.73|23319.3|23239.3|10
1735889180000|2025-01-03 07:26:20|23320.65|23240.65|23322.05|23242.05|23322.16|23242.16|23320.65|23240.65|9
1735889190000|2025-01-03 07:26:30|23322.13|23242.13|23320.85|23240.85|23322.13|23242.13|23320.85|23240.85|9
1735889200000|2025-01-03 07:26:40|23320.87|23240.87|23319.96|23239.96|23320.87|23240.87|23319.41|23239.41|10
1735889210000|2025-01-03 07:26:50|23319.98|23239.98|23317.8|23237.8|23320.02|23240.02|23317.8|23237.8|10
1735889220000|2025-01-03 07:27:00|23318.16|23238.16|23314.02|23234.02|23318.16|23238.16|23313.42|23233.42|10
1735889230000|2025-01-03 07:27:10|23313.01|23233.01|23313.21|23233.21|23314.51|23234.51|23312.88|23232.88|9
1735889240000|2025-01-03 07:27:20|23312.13|23232.13|23313.28|23233.28|23314.23|23234.23|23312.13|23232.13|10
1735889250000|2025-01-03 07:27:30|23312.11|23232.11|23310.91|23230.91|23312.28|23232.28|23310.64|23230.64|9
1735889260000|2025-01-03 07:27:40|23310.87|23230.87|23311.72|23231.72|23311.82|23231.82|23310.87|23230.87|9
1735889270000|2025-01-03 07:27:50|23311.58|23231.58|23310.15|23230.15|23311.66|23231.66|23310.15|23230.15|10
1735889280000|2025-01-03 07:28:00|23310.11|23230.11|23309.2|23229.2|23310.24|23230.24|23309.2|23229.2|9
1735889290000|2025-01-03 07:28:10|23309.31|23229.31|23313.04|23233.04|23313.48|23233.48|23309.31|23229.31|10
1735889300000|2025-01-03 07:28:20|23313.38|23233.38|23314.12|23234.12|23314.24|23234.24|23312.73|23232.73|10
1735889310000|2025-01-03 07:28:30|23314.41|23234.41|23310.2|23230.2|23314.41|23234.41|23310.17|23230.17|9
1735889320000|2025-01-03 07:28:40|23310.23|23230.23|23310.55|23230.55|23310.75|23230.75|23310.22|23230.22|10
1735889330000|2025-01-03 07:28:50|23310.63|23230.63|23309.97|23229.97|23310.63|23230.63|23309.97|23229.97|9
1735889340000|2025-01-03 07:29:00|23310.2|23230.2|23312.78|23232.78|23312.78|23232.78|23309.93|23229.93|10
1735889350000|2025-01-03 07:29:10|23313.45|23233.45|23314.81|23234.81|23314.81|23234.81|23313.45|23233.45|10
1735889360000|2025-01-03 07:29:20|23314.96|23234.96|23315.99|23235.99|23316.16|23236.16|23314.96|23234.96|8
1735889370000|2025-01-03 07:29:30|23316.02|23236.02|23316.26|23236.26|23317.27|23237.27|23315.93|23235.93|10
1735889380000|2025-01-03 07:29:40|23316.09|23236.09|23315.3|23235.3|23316.09|23236.09|23315.3|23235.3|9
1735889390000|2025-01-03 07:29:50|23315.98|23235.98|23315.94|23235.94|23316.79|23236.79|23315.94|23235.94|10
1735889400000|2025-01-03 07:30:00|23315.91|23235.91|23317.09|23237.09|23318.2|23238.2|23315.91|23235.91|10
1735889410000|2025-01-03 07:30:10|23316.97|23236.97|23315.54|23235.54|23317.19|23237.19|23315.15|23235.15|10
1735889420000|2025-01-03 07:30:20|23315.56|23235.56|23318.81|23238.81|23318.81|23238.81|23315.56|23235.56|10
1735889430000|2025-01-03 07:30:30|23318.79|23238.79|23320.13|23240.13|23320.13|23240.13|23318.63|23238.63|10
1735889440000|2025-01-03 07:30:40|23320.21|23240.21|23320.75|23240.75|23321.44|23241.44|23320.13|23240.13|10
1735889450000|2025-01-03 07:30:50|23320.73|23240.73|23320.26|23240.26|23320.98|23240.98|23320.01|23240.01|10
1735889460000|2025-01-03 07:31:00|23320.18|23240.18|23321.24|23241.24|23321.87|23241.87|23320.12|23240.12|10
1735889470000|2025-01-03 07:31:10|23320.88|23240.88|23324.83|23244.83|23325.05|23245.05|23320.76|23240.76|10
1735889480000|2025-01-03 07:31:20|23324.8|23244.8|23328.86|23248.86|23328.98|23248.98|23324.8|23244.8|10
1735889490000|2025-01-03 07:31:30|23328.98|23248.98|23331.77|23251.77|23331.77|23251.77|23328.98|23248.98|10
1735889500000|2025-01-03 07:31:40|23331.72|23251.72|23331.75|23251.75|23331.89|23251.89|23331.3|23251.3|10
1735889510000|2025-01-03 07:31:50|23331.61|23251.61|23331.11|23251.11|23331.86|23251.86|23330.85|23250.85|10
1735889520000|2025-01-03 07:32:00|23332.03|23252.03|23336.05|23256.05|23336.05|23256.05|23332.03|23252.03|10
1735889530000|2025-01-03 07:32:10|23336.29|23256.29|23340.44|23260.44|23340.6|23260.6|23336.29|23256.29|10
1735889540000|2025-01-03 07:32:20|23341.03|23261.03|23344.17|23264.17|23344.57|23264.57|23341.03|23261.03|7
1735889550000|2025-01-03 07:32:30|23343.86|23263.86|23339.76|23259.76|23343.86|23263.86|23339.76|23259.76|10
1735889560000|2025-01-03 07:32:40|23339.32|23259.32|23339.13|23259.13|23340.46|23260.46|23339.01|23259.01|9
1735889570000|2025-01-03 07:32:50|23338.2|23258.2|23339.8|23259.8|23339.8|23259.8|23337.8|23257.8|10
1735889580000|2025-01-03 07:33:00|23339.66|23259.66|23337.1|23257.1|23339.77|23259.77|23337.1|23257.1|10
1735889590000|2025-01-03 07:33:10|23337.18|23257.18|23330.56|23250.56|23337.18|23257.18|23330.46|23250.46|10
1735889600000|2025-01-03 07:33:20|23329.95|23249.95|23331.29|23251.29|23331.29|23251.29|23329.01|23249.01|10
1735889610000|2025-01-03 07:33:30|23331.94|23251.94|23332.76|23252.76|23332.87|23252.87|23331.94|23251.94|10
1735889620000|2025-01-03 07:33:40|23333.39|23253.39|23336.29|23256.29|23336.29|23256.29|23333.39|23253.39|10
1735889630000|2025-01-03 07:33:50|23336.69|23256.69|23337.54|23257.54|23337.67|23257.67|23336.63|23256.63|10
1735889640000|2025-01-03 07:34:00|23337.64|23257.64|23336.47|23256.47|23337.65|23257.65|23336.43|23256.43|8
1735889650000|2025-01-03 07:34:10|23339.42|23259.42|23339.35|23259.35|23340.12|23260.12|23338.65|23258.65|10
1735889660000|2025-01-03 07:34:20|23339.98|23259.98|23342.61|23262.61|23343.29|23263.29|23339.98|23259.98|10
1735889670000|2025-01-03 07:34:30|23342.48|23262.48|23342.54|23262.54|23343.13|23263.13|23341.93|23261.93|10
1735889680000|2025-01-03 07:34:40|23342.51|23262.51|23334.47|23254.47|23342.68|23262.68|23334.47|23254.47|9
1735889690000|2025-01-03 07:34:50|23334.55|23254.55|23336.63|23256.63|23336.7|23256.7|23333.71|23253.71|10
1735889700000|2025-01-03 07:35:00|23336.49|23256.49|23335.35|23255.35|23336.49|23256.49|23335.12|23255.12|8
1735889710000|2025-01-03 07:35:10|23335.48|23255.48|23340.79|23260.79|23340.79|23260.79|23335.48|23255.48|10
1735889720000|2025-01-03 07:35:20|23340.83|23260.83|23337.15|23257.15|23341.52|23261.52|23337.15|23257.15|10
1735889730000|2025-01-03 07:35:30|23337.92|23257.92|23335.04|23255.04|23337.92|23257.92|23335.04|23255.04|10
1735889740000|2025-01-03 07:35:40|23334.69|23254.69|23331.73|23251.73|23334.69|23254.69|23331.73|23251.73|10
1735889750000|2025-01-03 07:35:50|23331.77|23251.77|23331.3|23251.3|23331.77|23251.77|23331.04|23251.04|10
1735889760000|2025-01-03 07:36:00|23331.33|23251.33|23330.08|23250.08|23331.33|23251.33|23330.08|23250.08|10
1735889770000|2025-01-03 07:36:10|23329.79|23249.79|23331.24|23251.24|23332.14|23252.14|23329.75|23249.75|10
1735889780000|2025-01-03 07:36:20|23332.11|23252.11|23332.61|23252.61|23332.66|23252.66|23332.05|23252.05|9
1735889790000|2025-01-03 07:36:30|23332.9|23252.9|23332.44|23252.44|23333.41|23253.41|23332.44|23252.44|9
1735889800000|2025-01-03 07:36:40|23332.26|23252.26|23331.77|23251.77|23332.87|23252.87|23331.77|23251.77|10
1735889810000|2025-01-03 07:36:50|23331.61|23251.61|23324.25|23244.25|23331.61|23251.61|23324.19|23244.19|10
1735889820000|2025-01-03 07:37:00|23323.94|23243.94|23322.6|23242.6|23323.94|23243.94|23322.08|23242.08|9
1735889830000|2025-01-03 07:37:10|23322.82|23242.82|23318.71|23238.71|23322.82|23242.82|23318.71|23238.71|10
1735889840000|2025-01-03 07:37:20|23317.05|23237.05|23315.42|23235.42|23317.45|23237.45|23315.42|23235.42|10
1735889850000|2025-01-03 07:37:30|23314.93|23234.93|23312.77|23232.77|23314.93|23234.93|23312.77|23232.77|10
1735889860000|2025-01-03 07:37:40|23312.78|23232.78|23311.3|23231.3|23312.8|23232.8|23311.3|23231.3|9
1735889870000|2025-01-03 07:37:50|23311.15|23231.15|23312.1|23232.1|23312.52|23232.52|23311.15|23231.15|10
1735889880000|2025-01-03 07:38:00|23312.13|23232.13|23307.84|23227.84|23312.35|23232.35|23307.84|23227.84|9
1735889890000|2025-01-03 07:38:10|23307.85|23227.85|23305.42|23225.42|23307.91|23227.91|23302.09|23222.09|10
1735889900000|2025-01-03 07:38:20|23305.09|23225.09|23303.79|23223.79|23305.09|23225.09|23303.79|23223.79|9
1735889910000|2025-01-03 07:38:30|23303.76|23223.76|23303.74|23223.74|23304.04|23224.04|23303.59|23223.59|10
1735889920000|2025-01-03 07:38:40|23303.41|23223.41|23303.46|23223.46|23303.65|23223.65|23303.38|23223.38|8
1735889930000|2025-01-03 07:38:50|23303.13|23223.13|23302.66|23222.66|23303.13|23223.13|23302.17|23222.17|10
1735889940000|2025-01-03 07:39:00|23302.59|23222.59|23301.81|23221.81|23302.65|23222.65|23301.81|23221.81|10
1735889950000|2025-01-03 07:39:10|23301.88|23221.88|23300.19|23220.19|23301.97|23221.97|23299.87|23219.87|9
1735889960000|2025-01-03 07:39:20|23299.91|23219.91|23300.65|23220.65|23300.65|23220.65|23299.68|23219.68|10
1735889970000|2025-01-03 07:39:30|23300.95|23220.95|23301.07|23221.07|23301.16|23221.16|23300.6|23220.6|10
1735889980000|2025-01-03 07:39:40|23301.04|23221.04|23300.66|23220.66|23301.04|23221.04|23300.31|23220.31|9
1735889990000|2025-01-03 07:39:50|23299.97|23219.97|23299.64|23219.64|23300.34|23220.34|23299.64|23219.64|10
1735890000000|2025-01-03 07:40:00|23299.36|23219.36|23294.71|23214.71|23301.55|23221.55|23294.71|23214.71|9
1735890010000|2025-01-03 07:40:10|23294.5|23214.5|23297.32|23217.32|23297.32|23217.32|23294.08|23214.08|10
1735890020000|2025-01-03 07:40:20|23297.19|23217.19|23297.84|23217.84|23298.42|23218.42|23297.19|23217.19|10
1735890030000|2025-01-03 07:40:30|23295.88|23215.88|23296.79|23216.79|23296.79|23216.79|23294.75|23214.75|10
1735890040000|2025-01-03 07:40:40|23296.78|23216.78|23296.77|23216.77|23296.78|23216.78|23296.47|23216.47|10
1735890050000|2025-01-03 07:40:50|23296.82|23216.82|23300.31|23220.31|23300.65|23220.65|23296.82|23216.82|10
1735890060000|2025-01-03 07:41:00|23300.28|23220.28|23299.07|23219.07|23300.28|23220.28|23298.61|23218.61|9
1735890070000|2025-01-03 07:41:10|23298.77|23218.77|23297.63|23217.63|23299.8|23219.8|23297.33|23217.33|10
1735890080000|2025-01-03 07:41:20|23296.65|23216.65|23292.49|23212.49|23296.67|23216.67|23292.49|23212.49|10
1735890090000|2025-01-03 07:41:30|23292.54|23212.54|23294.24|23214.24|23294.24|23214.24|23292.54|23212.54|10
1735890100000|2025-01-03 07:41:40|23294.84|23214.84|23298.03|23218.03|23298.6|23218.6|23294.84|23214.84|10
1735890110000|2025-01-03 07:41:50|23298.13|23218.13|23297.83|23217.83|23298.73|23218.73|23297.83|23217.83|10
1735890120000|2025-01-03 07:42:00|23297.92|23217.92|23297.76|23217.76|23297.92|23217.92|23295.34|23215.34|10
1735890130000|2025-01-03 07:42:10|23298|23218|23296.66|23216.66|23298.11|23218.11|23296.46|23216.46|10
1735890140000|2025-01-03 07:42:20|23296.82|23216.82|23298.31|23218.31|23298.31|23218.31|23296.82|23216.82|9
1735890150000|2025-01-03 07:42:30|23298.71|23218.71|23296.2|23216.2|23298.87|23218.87|23295.22|23215.22|10
1735890160000|2025-01-03 07:42:40|23296.01|23216.01|23295.27|23215.27|23299.37|23219.37|23295.05|23215.05|10
1735890170000|2025-01-03 07:42:50|23294.81|23214.81|23293.63|23213.63|23294.81|23214.81|23292.16|23212.16|10
1735890180000|2025-01-03 07:43:00|23294.04|23214.04|23309.53|23229.53|23309.53|23229.53|23294.04|23214.04|10
1735890190000|2025-01-03 07:43:10|23311.04|23231.04|23313.45|23233.45|23314.29|23234.29|23311.04|23231.04|10
1735890200000|2025-01-03 07:43:20|23313.59|23233.59|23315.5|23235.5|23315.5|23235.5|23313.52|23233.52|10
1735890210000|2025-01-03 07:43:30|23315.48|23235.48|23319.53|23239.53|23319.53|23239.53|23315.48|23235.48|10
1735890220000|2025-01-03 07:43:40|23319.47|23239.47|23324.25|23244.25|23324.69|23244.69|23319.47|23239.47|10
1735890230000|2025-01-03 07:43:50|23324.8|23244.8|23325.97|23245.97|23326.1|23246.1|23323.65|23243.65|10
1735890240000|2025-01-03 07:44:00|23325.99|23245.99|23327.14|23247.14|23327.14|23247.14|23325.88|23245.88|10
1735890250000|2025-01-03 07:44:10|23326.96|23246.96|23328.17|23248.17|23328.17|23248.17|23326.96|23246.96|10
1735890260000|2025-01-03 07:44:20|23328.19|23248.19|23329.67|23249.67|23329.7|23249.7|23328.12|23248.12|10
1735890270000|2025-01-03 07:44:30|23329.63|23249.63|23329.5|23249.5|23331.23|23251.23|23329.5|23249.5|10
1735890280000|2025-01-03 07:44:40|23328.83|23248.83|23328.1|23248.1|23328.92|23248.92|23328.1|23248.1|9
1735890290000|2025-01-03 07:44:50|23327.38|23247.38|23328.56|23248.56|23328.81|23248.81|23327.36|23247.36|10
1735890300000|2025-01-03 07:45:00|23328.51|23248.51|23327.86|23247.86|23328.51|23248.51|23327.41|23247.41|9
1735890310000|2025-01-03 07:45:10|23327.89|23247.89|23326.71|23246.71|23327.89|23247.89|23326.47|23246.47|10
1735890320000|2025-01-03 07:45:20|23326.52|23246.52|23326.49|23246.49|23326.84|23246.84|23325.85|23245.85|10
1735890330000|2025-01-03 07:45:30|23326.01|23246.01|23325.29|23245.29|23326.01|23246.01|23325.1|23245.1|10
1735890340000|2025-01-03 07:45:40|23325.25|23245.25|23322.1|23242.1|23325.25|23245.25|23322.02|23242.02|10
1735890350000|2025-01-03 07:45:50|23322.09|23242.09|23322.29|23242.29|23322.47|23242.47|23322.09|23242.09|10
1735890360000|2025-01-03 07:46:00|23322.21|23242.21|23322.41|23242.41|23322.41|23242.41|23321.52|23241.52|10
1735890370000|2025-01-03 07:46:10|23322.59|23242.59|23318.72|23238.72|23323.91|23243.91|23318.58|23238.58|10
1735890380000|2025-01-03 07:46:20|23318.49|23238.49|23318.54|23238.54|23319.72|23239.72|23318.49|23238.49|10
1735890390000|2025-01-03 07:46:30|23317.36|23237.36|23319.58|23239.58|23320.63|23240.63|23315.84|23235.84|10
1735890400000|2025-01-03 07:46:40|23319.22|23239.22|23318.25|23238.25|23319.22|23239.22|23318.14|23238.14|10
1735890410000|2025-01-03 07:46:50|23317.97|23237.97|23319.62|23239.62|23319.7|23239.7|23317.97|23237.97|10
1735890420000|2025-01-03 07:47:00|23319.79|23239.79|23318.79|23238.79|23320.85|23240.85|23318.58|23238.58|10
1735890430000|2025-01-03 07:47:10|23319.57|23239.57|23321.86|23241.86|23321.86|23241.86|23319.57|23239.57|10
1735890440000|2025-01-03 07:47:20|23322.15|23242.15|23326.83|23246.83|23326.83|23246.83|23322.15|23242.15|10
1735890450000|2025-01-03 07:47:30|23326.85|23246.85|23326.62|23246.62|23327.52|23247.52|23326.62|23246.62|10
1735890460000|2025-01-03 07:47:40|23326.54|23246.54|23326.56|23246.56|23326.56|23246.56|23325.71|23245.71|10
1735890470000|2025-01-03 07:47:50|23327.65|23247.65|23324.9|23244.9|23327.65|23247.65|23317.82|23237.82|10
1735890480000|2025-01-03 07:48:00|23324.83|23244.83|23329.96|23249.96|23329.96|23249.96|23324.83|23244.83|10
1735890490000|2025-01-03 07:48:10|23330.11|23250.11|23330.14|23250.14|23331.28|23251.28|23330.01|23250.01|10
1735890500000|2025-01-03 07:48:20|23330.5|23250.5|23329.55|23249.55|23330.5|23250.5|23329.13|23249.13|10
1735890510000|2025-01-03 07:48:30|23329.61|23249.61|23329.37|23249.37|23329.74|23249.74|23329.1|23249.1|9
1735890520000|2025-01-03 07:48:40|23328.85|23248.85|23329.83|23249.83|23329.83|23249.83|23328.85|23248.85|10
1735890530000|2025-01-03 07:48:50|23329.86|23249.86|23326.74|23246.74|23329.86|23249.86|23326.74|23246.74|10
1735890540000|2025-01-03 07:49:00|23325.97|23245.97|23325.35|23245.35|23326.09|23246.09|23325.35|23245.35|10
1735890550000|2025-01-03 07:49:10|23324.79|23244.79|23323.38|23243.38|23325|23245|23323.38|23243.38|10
1735890560000|2025-01-03 07:49:20|23323.4|23243.4|23323.23|23243.23|23323.41|23243.41|23323.21|23243.21|9
1735890570000|2025-01-03 07:49:30|23323.33|23243.33|23324.81|23244.81|23324.81|23244.81|23322.9|23242.9|10
1735890580000|2025-01-03 07:49:40|23324.67|23244.67|23324.97|23244.97|23325.51|23245.51|23324.65|23244.65|10
1735890590000|2025-01-03 07:49:50|23325.25|23245.25|23325.46|23245.46|23325.56|23245.56|23325.05|23245.05|10
1735890600000|2025-01-03 07:50:00|23325.52|23245.52|23327.29|23247.29|23327.29|23247.29|23324.76|23244.76|10
1735890610000|2025-01-03 07:50:10|23328|23248|23327.43|23247.43|23328|23248|23327.43|23247.43|8
1735890620000|2025-01-03 07:50:20|23327.32|23247.32|23330.74|23250.74|23330.74|23250.74|23317.92|23237.92|10
1735890630000|2025-01-03 07:50:30|23331.46|23251.46|23331.06|23251.06|23332.28|23252.28|23330.84|23250.84|9
1735890640000|2025-01-03 07:50:40|23331.45|23251.45|23331.62|23251.62|23331.62|23251.62|23331.42|23251.42|9
1735890650000|2025-01-03 07:50:50|23331.6|23251.6|23332.44|23252.44|23332.66|23252.66|23331.12|23251.12|10
1735890660000|2025-01-03 07:51:00|23332.56|23252.56|23331.14|23251.14|23332.96|23252.96|23331.14|23251.14|9
1735890670000|2025-01-03 07:51:10|23331.27|23251.27|23331.24|23251.24|23331.89|23251.89|23331.24|23251.24|10
1735890680000|2025-01-03 07:51:20|23331|23251|23329.98|23249.98|23331|23251|23329.98|23249.98|9
1735890690000|2025-01-03 07:51:30|23329.95|23249.95|23330.94|23250.94|23330.94|23250.94|23329.77|23249.77|10
1735890700000|2025-01-03 07:51:40|23330.95|23250.95|23331.57|23251.57|23331.57|23251.57|23330.89|23250.89|10
1735890710000|2025-01-03 07:51:50|23331.93|23251.93|23332.48|23252.48|23332.48|23252.48|23331.93|23251.93|8
1735890720000|2025-01-03 07:52:00|23333.98|23253.98|23337.59|23257.59|23337.59|23257.59|23333.98|23253.98|10
1735890730000|2025-01-03 07:52:10|23337.19|23257.19|23339.98|23259.98|23339.98|23259.98|23337.19|23257.19|10
1735890740000|2025-01-03 07:52:20|23340.5|23260.5|23340.34|23260.34|23341.1|23261.1|23340.34|23260.34|10
1735890750000|2025-01-03 07:52:30|23340.46|23260.46|23340.81|23260.81|23341.12|23261.12|23340.43|23260.43|10
1735890760000|2025-01-03 07:52:40|23340.38|23260.38|23338.02|23258.02|23340.38|23260.38|23338.02|23258.02|10
1735890770000|2025-01-03 07:52:50|23336.54|23256.54|23336.79|23256.79|23336.79|23256.79|23335.35|23255.35|10
1735890780000|2025-01-03 07:53:00|23337.72|23257.72|23335.17|23255.17|23338.36|23258.36|23335.17|23255.17|10
1735890790000|2025-01-03 07:53:10|23335.04|23255.04|23335.84|23255.84|23335.84|23255.84|23334.54|23254.54|10
1735890800000|2025-01-03 07:53:20|23335.73|23255.73|23333.06|23253.06|23335.73|23255.73|23333.06|23253.06|10
1735890810000|2025-01-03 07:53:30|23332.84|23252.84|23332.83|23252.83|23333.31|23253.31|23332.8|23252.8|10
1735890820000|2025-01-03 07:53:40|23332.17|23252.17|23331.31|23251.31|23332.17|23252.17|23331.29|23251.29|10
1735890830000|2025-01-03 07:53:50|23331.36|23251.36|23330.39|23250.39|23331.38|23251.38|23330.39|23250.39|8
1735890840000|2025-01-03 07:54:00|23330.3|23250.3|23329.68|23249.68|23330.3|23250.3|23329.17|23249.17|10
1735890850000|2025-01-03 07:54:10|23329.91|23249.91|23329.51|23249.51|23330.38|23250.38|23329.51|23249.51|10
1735890860000|2025-01-03 07:54:20|23328.76|23248.76|23329.51|23249.51|23329.51|23249.51|23328.19|23248.19|9
1735890870000|2025-01-03 07:54:30|23329.15|23249.15|23315.78|23235.78|23329.15|23249.15|23315.78|23235.78|10
1735890880000|2025-01-03 07:54:40|23315.76|23235.76|23317.52|23237.52|23318.28|23238.28|23314.2|23234.2|10
1735890890000|2025-01-03 07:54:50|23317.39|23237.39|23316.9|23236.9|23317.59|23237.59|23316.74|23236.74|9
1735890900000|2025-01-03 07:55:00|23316.89|23236.89|23317.94|23237.94|23318.14|23238.14|23311.98|23231.98|10
1735890910000|2025-01-03 07:55:10|23317.6|23237.6|23317.14|23237.14|23317.6|23237.6|23316.4|23236.4|10
1735890920000|2025-01-03 07:55:20|23317.15|23237.15|23314.37|23234.37|23317.15|23237.15|23314.28|23234.28|9
1735890930000|2025-01-03 07:55:30|23314.34|23234.34|23314.83|23234.83|23314.83|23234.83|23314.02|23234.02|10
1735890940000|2025-01-03 07:55:40|23314.89|23234.89|23313.41|23233.41|23314.89|23234.89|23313.41|23233.41|9
1735890950000|2025-01-03 07:55:50|23313.35|23233.35|23312.45|23232.45|23313.35|23233.35|23312.12|23232.12|10
1735890960000|2025-01-03 07:56:00|23312.6|23232.6|23312.28|23232.28|23312.6|23232.6|23312.17|23232.17|8
1735890970000|2025-01-03 07:56:10|23311.68|23231.68|23312.67|23232.67|23312.67|23232.67|23311.68|23231.68|10
1735890980000|2025-01-03 07:56:20|23313.54|23233.54|23317.44|23237.44|23317.44|23237.44|23313.45|23233.45|10
1735890990000|2025-01-03 07:56:30|23317.33|23237.33|23314.5|23234.5|23318.92|23238.92|23314.31|23234.31|10
1735891000000|2025-01-03 07:56:40|23314.65|23234.65|23314.15|23234.15|23314.81|23234.81|23314|23234|10
1735891010000|2025-01-03 07:56:50|23313.8|23233.8|23312.32|23232.32|23314.33|23234.33|23312.32|23232.32|10
1735891020000|2025-01-03 07:57:00|23312.3|23232.3|23312.96|23232.96|23312.96|23232.96|23312.11|23232.11|10
1735891030000|2025-01-03 07:57:10|23312.95|23232.95|23315.58|23235.58|23315.68|23235.68|23312.89|23232.89|8
1735891040000|2025-01-03 07:57:20|23314.67|23234.67|23314.95|23234.95|23315.16|23235.16|23314.66|23234.66|10
1735891050000|2025-01-03 07:57:30|23314.98|23234.98|23313.71|23233.71|23314.99|23234.99|23313.71|23233.71|10
1735891060000|2025-01-03 07:57:40|23313.45|23233.45|23312.73|23232.73|23313.45|23233.45|23312.73|23232.73|10
1735891070000|2025-01-03 07:57:50|23312.63|23232.63|23311.94|23231.94|23312.63|23232.63|23311.94|23231.94|8
1735891080000|2025-01-03 07:58:00|23311.26|23231.26|23306.97|23226.97|23311.26|23231.26|23306.97|23226.97|10
1735891090000|2025-01-03 07:58:10|23306.26|23226.26|23302.04|23222.04|23306.26|23226.26|23301.99|23221.99|10
1735891100000|2025-01-03 07:58:20|23302.06|23222.06|23303.31|23223.31|23303.31|23223.31|23301.99|23221.99|10
1735891110000|2025-01-03 07:58:30|23303.42|23223.42|23303.94|23223.94|23304.46|23224.46|23303.42|23223.42|10
1735891120000|2025-01-03 07:58:40|23303.45|23223.45|23303.01|23223.01|23303.84|23223.84|23302.95|23222.95|10
1735891130000|2025-01-03 07:58:50|23302.76|23222.76|23302.88|23222.88|23303.81|23223.81|23302.76|23222.76|10
1735891140000|2025-01-03 07:59:00|23302.76|23222.76|23304.13|23224.13|23304.13|23224.13|23302.76|23222.76|9
1735891150000|2025-01-03 07:59:10|23304.19|23224.19|23305.26|23225.26|23305.26|23225.26|23304.02|23224.02|9
1735891160000|2025-01-03 07:59:20|23306.26|23226.26|23305.67|23225.67|23306.26|23226.26|23305.56|23225.56|10
1735891170000|2025-01-03 07:59:30|23305.7|23225.7|23313.17|23233.17|23313.17|23233.17|23305.66|23225.66|8
1735891180000|2025-01-03 07:59:40|23313.18|23233.18|23311.24|23231.24|23313.34|23233.34|23311.24|23231.24|10
1735891190000|2025-01-03 07:59:50|23311.19|23231.19|23309|23229|23311.19|23231.19|23308.54|23228.54|10
1735891200000|2025-01-03 08:00:00|23300.92|23220.92|23301.19|23221.19|23301.19|23221.19|23300.37|23220.37|10
1735891210000|2025-01-03 08:00:10|23302.72|23222.72|23302.86|23222.86|23302.99|23222.99|23302.08|23222.08|9
1735891220000|2025-01-03 08:00:20|23303.07|23223.07|23303.7|23223.7|23303.7|23223.7|23302.79|23222.79|10
1735891230000|2025-01-03 08:00:30|23303.18|23223.18|23303.65|23223.65|23303.94|23223.94|23302.8|23222.8|10
1735891240000|2025-01-03 08:00:40|23303.86|23223.86|23307.72|23227.72|23307.72|23227.72|23303.86|23223.86|10
1735891250000|2025-01-03 08:00:50|23307.85|23227.85|23307.05|23227.05|23308.75|23228.75|23307.05|23227.05|10
1735891260000|2025-01-03 08:01:00|23306.92|23226.92|23307.51|23227.51|23307.51|23227.51|23305.72|23225.72|10
1735891270000|2025-01-03 08:01:10|23307.76|23227.76|23309.3|23229.3|23309.3|23229.3|23307.76|23227.76|10
1735891280000|2025-01-03 08:01:20|23309.4|23229.4|23308.74|23228.74|23310.37|23230.37|23308.74|23228.74|10
1735891290000|2025-01-03 08:01:30|23308.5|23228.5|23305.7|23225.7|23308.83|23228.83|23305.43|23225.43|10
1735891300000|2025-01-03 08:01:40|23305.07|23225.07|23304.93|23224.93|23305.57|23225.57|23304.82|23224.82|10
1735891310000|2025-01-03 08:01:50|23306.75|23226.75|23308.42|23228.42|23309.1|23229.1|23306.75|23226.75|10
1735891320000|2025-01-03 08:02:00|23308.28|23228.28|23305.19|23225.19|23308.28|23228.28|23305.19|23225.19|10
1735891330000|2025-01-03 08:02:10|23305.76|23225.76|23306.8|23226.8|23307.71|23227.71|23305.76|23225.76|10
1735891340000|2025-01-03 08:02:20|23306.84|23226.84|23302.75|23222.75|23306.86|23226.86|23300.37|23220.37|10
1735891350000|2025-01-03 08:02:30|23302.79|23222.79|23308.14|23228.14|23308.17|23228.17|23302.02|23222.02|10
1735891360000|2025-01-03 08:02:40|23308.04|23228.04|23310.18|23230.18|23310.67|23230.67|23307.82|23227.82|10
1735891370000|2025-01-03 08:02:50|23310.83|23230.83|23312.5|23232.5|23312.58|23232.58|23310.83|23230.83|10
1735891380000|2025-01-03 08:03:00|23312.56|23232.56|23312.19|23232.19|23312.69|23232.69|23311.52|23231.52|10
1735891390000|2025-01-03 08:03:10|23312.16|23232.16|23309.5|23229.5|23312.16|23232.16|23309.19|23229.19|9
1735891400000|2025-01-03 08:03:20|23309.75|23229.75|23318.08|23238.08|23318.08|23238.08|23309.75|23229.75|10
1735891410000|2025-01-03 08:03:30|23318.58|23238.58|23321.05|23241.05|23321.05|23241.05|23318.58|23238.58|9
1735891420000|2025-01-03 08:03:40|23321.17|23241.17|23324.06|23244.06|23324.06|23244.06|23321.17|23241.17|8
1735891430000|2025-01-03 08:03:50|23324.04|23244.04|23326.77|23246.77|23326.77|23246.77|23324.04|23244.04|10
1735891440000|2025-01-03 08:04:00|23326.83|23246.83|23318.24|23238.24|23326.85|23246.85|23318.17|23238.17|10
1735891450000|2025-01-03 08:04:10|23318.28|23238.28|23320.61|23240.61|23320.61|23240.61|23318.28|23238.28|10
1735891460000|2025-01-03 08:04:20|23322.13|23242.13|23324.28|23244.28|23324.44|23244.44|23322.13|23242.13|10
1735891470000|2025-01-03 08:04:30|23324.22|23244.22|23324.29|23244.29|23325.42|23245.42|23323.86|23243.86|10
1735891480000|2025-01-03 08:04:40|23324.02|23244.02|23325.65|23245.65|23325.65|23245.65|23323.89|23243.89|10
1735891490000|2025-01-03 08:04:50|23325.74|23245.74|23328.13|23248.13|23328.13|23248.13|23325.74|23245.74|10
1735891500000|2025-01-03 08:05:00|23328.19|23248.19|23323.78|23243.78|23328.19|23248.19|23323.78|23243.78|10
1735891510000|2025-01-03 08:05:10|23323.79|23243.79|23321.47|23241.47|23324.01|23244.01|23321.47|23241.47|10
1735891520000|2025-01-03 08:05:20|23321.39|23241.39|23321.22|23241.22|23321.48|23241.48|23321.12|23241.12|10
1735891530000|2025-01-03 08:05:30|23321.2|23241.2|23320.6|23240.6|23321.69|23241.69|23320.6|23240.6|9
1735891540000|2025-01-03 08:05:40|23321.04|23241.04|23328.89|23248.89|23329.33|23249.33|23321.04|23241.04|10
1735891550000|2025-01-03 08:05:50|23329.09|23249.09|23329.21|23249.21|23329.28|23249.28|23329.09|23249.09|10
1735891560000|2025-01-03 08:06:00|23329.25|23249.25|23329.36|23249.36|23329.44|23249.44|23329.07|23249.07|8
1735891570000|2025-01-03 08:06:10|23329.4|23249.4|23332.08|23252.08|23332.08|23252.08|23329.4|23249.4|10
1735891580000|2025-01-03 08:06:20|23332.11|23252.11|23331.66|23251.66|23333.16|23253.16|23331.66|23251.66|9
1735891590000|2025-01-03 08:06:30|23331.64|23251.64|23331.64|23251.64|23331.79|23251.79|23331.54|23251.54|9
1735891600000|2025-01-03 08:06:40|23331.73|23251.73|23334.29|23254.29|23334.29|23254.29|23331.7|23251.7|10
1735891610000|2025-01-03 08:06:50|23335.01|23255.01|23336.56|23256.56|23336.64|23256.64|23335.01|23255.01|10
1735891620000|2025-01-03 08:07:00|23336.6|23256.6|23337.78|23257.78|23337.78|23257.78|23336.47|23256.47|10
1735891630000|2025-01-03 08:07:10|23337.79|23257.79|23336.04|23256.04|23337.84|23257.84|23336.04|23256.04|9
1735891640000|2025-01-03 08:07:20|23336.75|23256.75|23331.7|23251.7|23336.75|23256.75|23331.67|23251.67|8
1735891650000|2025-01-03 08:07:30|23331.71|23251.71|23329.21|23249.21|23331.71|23251.71|23329.21|23249.21|9
1735891660000|2025-01-03 08:07:40|23329.34|23249.34|23329.94|23249.94|23329.94|23249.94|23329.28|23249.28|9
1735891670000|2025-01-03 08:07:50|23330.6|23250.6|23331.2|23251.2|23331.39|23251.39|23330.6|23250.6|9
1735891680000|2025-01-03 08:08:00|23331.36|23251.36|23335.19|23255.19|23335.19|23255.19|23331.36|23251.36|10
1735891690000|2025-01-03 08:08:10|23335.33|23255.33|23335.86|23255.86|23335.93|23255.93|23334.65|23254.65|10
1735891700000|2025-01-03 08:08:20|23336.11|23256.11|23336.73|23256.73|23336.73|23256.73|23336.11|23256.11|9
1735891710000|2025-01-03 08:08:30|23337.16|23257.16|23340.67|23260.67|23340.67|23260.67|23336.9|23256.9|9
1735891720000|2025-01-03 08:08:40|23341.84|23261.84|23342.83|23262.83|23342.83|23262.83|23341.84|23261.84|10
1735891730000|2025-01-03 08:08:50|23342.9|23262.9|23343.12|23263.12|23343.22|23263.22|23342.9|23262.9|10
1735891740000|2025-01-03 08:09:00|23343.22|23263.22|23342.05|23262.05|23343.22|23263.22|23341.22|23261.22|10
1735891750000|2025-01-03 08:09:10|23342|23262|23347.61|23267.61|23347.61|23267.61|23341.58|23261.58|10
1735891760000|2025-01-03 08:09:20|23347.63|23267.63|23349.5|23269.5|23349.5|23269.5|23347.59|23267.59|8
1735891770000|2025-01-03 08:09:30|23349.08|23269.08|23349.27|23269.27|23349.51|23269.51|23348.85|23268.85|10
1735891780000|2025-01-03 08:09:40|23349.23|23269.23|23347.75|23267.75|23349.23|23269.23|23346.62|23266.62|10
1735891790000|2025-01-03 08:09:50|23347.7|23267.7|23340.14|23260.14|23347.7|23267.7|23340.14|23260.14|10
1735891800000|2025-01-03 08:10:00|23340.79|23260.79|23340.44|23260.44|23341.66|23261.66|23340.44|23260.44|10
1735891810000|2025-01-03 08:10:10|23340.21|23260.21|23339.39|23259.39|23340.21|23260.21|23339.19|23259.19|10
1735891820000|2025-01-03 08:10:20|23339.94|23259.94|23340.21|23260.21|23340.21|23260.21|23339.41|23259.41|10
1735891830000|2025-01-03 08:10:30|23340.22|23260.22|23337.96|23257.96|23340.22|23260.22|23336.52|23256.52|10
1735891840000|2025-01-03 08:10:40|23338.05|23258.05|23337.47|23257.47|23338.46|23258.46|23337.33|23257.33|10
1735891850000|2025-01-03 08:10:50|23337.4|23257.4|23338.21|23258.21|23338.21|23258.21|23337.02|23257.02|9
1735891860000|2025-01-03 08:11:00|23338.24|23258.24|23339.42|23259.42|23339.42|23259.42|23338.24|23258.24|10
1735891870000|2025-01-03 08:11:10|23339.23|23259.23|23333.49|23253.49|23339.23|23259.23|23333.33|23253.33|10
1735891880000|2025-01-03 08:11:20|23334.1|23254.1|23334.12|23254.12|23334.79|23254.79|23334.05|23254.05|10
1735891890000|2025-01-03 08:11:30|23334.08|23254.08|23336.46|23256.46|23336.46|23256.46|23333.97|23253.97|9
1735891900000|2025-01-03 08:11:40|23337.53|23257.53|23337.85|23257.85|23338.68|23258.68|23337.2|23257.2|10
1735891910000|2025-01-03 08:11:50|23337.87|23257.87|23338.49|23258.49|23338.55|23258.55|23337.87|23257.87|10
1735891920000|2025-01-03 08:12:00|23338.91|23258.91|23338.12|23258.12|23338.91|23258.91|23337.69|23257.69|10
1735891930000|2025-01-03 08:12:10|23338.16|23258.16|23338.88|23258.88|23338.88|23258.88|23338.16|23258.16|9
1735891940000|2025-01-03 08:12:20|23339.25|23259.25|23338.75|23258.75|23339.59|23259.59|23338.75|23258.75|10
1735891950000|2025-01-03 08:12:30|23337.6|23257.6|23337.22|23257.22|23337.63|23257.63|23336.83|23256.83|10
1735891960000|2025-01-03 08:12:40|23337.39|23257.39|23337.48|23257.48|23337.69|23257.69|23337.39|23257.39|9
1735891970000|2025-01-03 08:12:50|23336.75|23256.75|23334.43|23254.43|23336.75|23256.75|23334.41|23254.41|10
1735891980000|2025-01-03 08:13:00|23334.35|23254.35|23334.73|23254.73|23334.79|23254.79|23333.75|23253.75|9
1735891990000|2025-01-03 08:13:10|23340.48|23260.48|23344.33|23264.33|23344.33|23264.33|23340.48|23260.48|10
1735892000000|2025-01-03 08:13:20|23345.97|23265.97|23346.96|23266.96|23347.14|23267.14|23345.92|23265.92|9
1735892010000|2025-01-03 08:13:30|23346.74|23266.74|23354.95|23274.95|23354.95|23274.95|23346.74|23266.74|10
1735892020000|2025-01-03 08:13:40|23355.2|23275.2|23351.81|23271.81|23355.99|23275.99|23351.41|23271.41|10
1735892030000|2025-01-03 08:13:50|23351.73|23271.73|23351.57|23271.57|23351.73|23271.73|23350.43|23270.43|10
1735892040000|2025-01-03 08:14:00|23351.71|23271.71|23352.58|23272.58|23353.25|23273.25|23351.69|23271.69|10
1735892050000|2025-01-03 08:14:10|23353.19|23273.19|23352.53|23272.53|23354.02|23274.02|23352.53|23272.53|9
1735892060000|2025-01-03 08:14:20|23352.22|23272.22|23349.22|23269.22|23352.22|23272.22|23349.22|23269.22|10
1735892070000|2025-01-03 08:14:30|23348.8|23268.8|23349.21|23269.21|23349.21|23269.21|23348.41|23268.41|10
1735892080000|2025-01-03 08:14:40|23349.56|23269.56|23352.58|23272.58|23352.58|23272.58|23349.56|23269.56|10
1735892090000|2025-01-03 08:14:50|23353.64|23273.64|23357.92|23277.92|23357.92|23277.92|23353.64|23273.64|10
1735892100000|2025-01-03 08:15:00|23357.99|23277.99|23360.77|23280.77|23360.77|23280.77|23357.99|23277.99|9
1735892110000|2025-01-03 08:15:10|23361.23|23281.23|23363.37|23283.37|23363.56|23283.56|23361.23|23281.23|10
1735892120000|2025-01-03 08:15:20|23363.66|23283.66|23364.57|23284.57|23365.35|23285.35|23363.66|23283.66|10
1735892130000|2025-01-03 08:15:30|23363.94|23283.94|23361.41|23281.41|23364.19|23284.19|23361.37|23281.37|10
1735892140000|2025-01-03 08:15:40|23360.06|23280.06|23352.71|23272.71|23360.06|23280.06|23352.71|23272.71|9
1735892150000|2025-01-03 08:15:50|23352.58|23272.58|23353.6|23273.6|23353.6|23273.6|23352.41|23272.41|10
1735892160000|2025-01-03 08:16:00|23353.81|23273.81|23360.52|23280.52|23360.52|23280.52|23353.81|23273.81|10
1735892170000|2025-01-03 08:16:10|23360.93|23280.93|23362.6|23282.6|23362.6|23282.6|23360.93|23280.93|10
1735892180000|2025-01-03 08:16:20|23362.76|23282.76|23364.44|23284.44|23364.44|23284.44|23362.76|23282.76|10
1735892190000|2025-01-03 08:16:30|23364.41|23284.41|23362.14|23282.14|23364.41|23284.41|23361.78|23281.78|10
1735892200000|2025-01-03 08:16:40|23362.25|23282.25|23361.5|23281.5|23362.62|23282.62|23361.5|23281.5|10
1735892210000|2025-01-03 08:16:50|23361.08|23281.08|23358.54|23278.54|23361.08|23281.08|23358.25|23278.25|10
1735892220000|2025-01-03 08:17:00|23358.19|23278.19|23363.71|23283.71|23363.71|23283.71|23358.19|23278.19|10
1735892230000|2025-01-03 08:17:10|23359.23|23279.23|23362.01|23282.01|23362.01|23282.01|23359.23|23279.23|10
1735892240000|2025-01-03 08:17:20|23362.57|23282.57|23363.22|23283.22|23363.96|23283.96|23362.57|23282.57|9
1735892250000|2025-01-03 08:17:30|23363.18|23283.18|23365.46|23285.46|23365.46|23285.46|23363.18|23283.18|10
1735892260000|2025-01-03 08:17:40|23365.53|23285.53|23366.9|23286.9|23367.13|23287.13|23365.53|23285.53|9
1735892270000|2025-01-03 08:17:50|23367.27|23287.27|23367.24|23287.24|23367.39|23287.39|23367.09|23287.09|10
1735892280000|2025-01-03 08:18:00|23367.13|23287.13|23365.65|23285.65|23367.13|23287.13|23365.65|23285.65|9
1735892290000|2025-01-03 08:18:10|23366.53|23286.53|23368.48|23288.48|23368.48|23288.48|23366.53|23286.53|10
1735892300000|2025-01-03 08:18:20|23368.09|23288.09|23371.44|23291.44|23371.44|23291.44|23368.09|23288.09|10
1735892310000|2025-01-03 08:18:30|23379.12|23299.12|23379.55|23299.55|23380.13|23300.13|23378.72|23298.72|9
1735892320000|2025-01-03 08:18:40|23379.56|23299.56|23371.5|23291.5|23379.79|23299.79|23371.5|23291.5|9
1735892330000|2025-01-03 08:18:50|23372.29|23292.29|23374.96|23294.96|23375.01|23295.01|23372.29|23292.29|10
1735892340000|2025-01-03 08:19:00|23375.11|23295.11|23378.19|23298.19|23378.19|23298.19|23375.11|23295.11|10
1735892350000|2025-01-03 08:19:10|23378.97|23298.97|23382.47|23302.47|23382.47|23302.47|23378.97|23298.97|10
1735892360000|2025-01-03 08:19:20|23382.46|23302.46|23381.52|23301.52|23382.62|23302.62|23381.52|23301.52|8
1735892370000|2025-01-03 08:19:30|23381.34|23301.34|23385.47|23305.47|23385.47|23305.47|23381.33|23301.33|10
1735892380000|2025-01-03 08:19:40|23385.9|23305.9|23385.22|23305.22|23386.31|23306.31|23385.22|23305.22|9
1735892390000|2025-01-03 08:19:50|23385.26|23305.26|23384.43|23304.43|23386.23|23306.23|23384.43|23304.43|9
1735892400000|2025-01-03 08:20:00|23384.85|23304.85|23384.44|23304.44|23386|23306|23384.24|23304.24|10
1735892410000|2025-01-03 08:20:10|23384.87|23304.87|23387.24|23307.24|23387.24|23307.24|23384.75|23304.75|10
1735892420000|2025-01-03 08:20:20|23386.97|23306.97|23389.86|23309.86|23390.26|23310.26|23386.97|23306.97|10
1735892430000|2025-01-03 08:20:30|23389.85|23309.85|23390.66|23310.66|23390.69|23310.69|23389.85|23309.85|10
1735892440000|2025-01-03 08:20:40|23389.67|23309.67|23391.57|23311.57|23391.88|23311.88|23389.67|23309.67|10
1735892450000|2025-01-03 08:20:50|23391.45|23311.45|23390.57|23310.57|23391.45|23311.45|23390.35|23310.35|10
1735892460000|2025-01-03 08:21:00|23390|23310|23392.18|23312.18|23392.18|23312.18|23390|23310|10
1735892470000|2025-01-03 08:21:10|23392.12|23312.12|23390.98|23310.98|23392.34|23312.34|23390.98|23310.98|10
1735892480000|2025-01-03 08:21:20|23390.97|23310.97|23393.89|23313.89|23393.89|23313.89|23390.97|23310.97|10
1735892490000|2025-01-03 08:21:30|23392.69|23312.69|23392.34|23312.34|23392.9|23312.9|23392.34|23312.34|10
1735892500000|2025-01-03 08:21:40|23392.43|23312.43|23398.02|23318.02|23398.02|23318.02|23392.21|23312.21|10
1735892510000|2025-01-03 08:21:50|23397.61|23317.61|23395.91|23315.91|23397.61|23317.61|23395.91|23315.91|10
1735892520000|2025-01-03 08:22:00|23395.76|23315.76|23390.81|23310.81|23395.88|23315.88|23390.65|23310.65|10
1735892530000|2025-01-03 08:22:10|23390.83|23310.83|23392.34|23312.34|23392.67|23312.67|23390.83|23310.83|10
1735892540000|2025-01-03 08:22:20|23391.97|23311.97|23393.12|23313.12|23393.12|23313.12|23391.97|23311.97|8
1735892550000|2025-01-03 08:22:30|23394.71|23314.71|23395.24|23315.24|23395.35|23315.35|23394.71|23314.71|8
1735892560000|2025-01-03 08:22:40|23395.22|23315.22|23394.4|23314.4|23395.23|23315.23|23394.4|23314.4|7
1735892570000|2025-01-03 08:22:50|23394.44|23314.44|23403.99|23323.99|23404.08|23324.08|23394.44|23314.44|10
1735892580000|2025-01-03 08:23:00|23404.01|23324.01|23403.02|23323.02|23404.37|23324.37|23402.78|23322.78|10
1735892590000|2025-01-03 08:23:10|23403.11|23323.11|23405.58|23325.58|23405.64|23325.64|23402.99|23322.99|9
1735892600000|2025-01-03 08:23:20|23404.04|23324.04|23405.39|23325.39|23405.87|23325.87|23404.04|23324.04|10
1735892610000|2025-01-03 08:23:30|23405.42|23325.42|23405.89|23325.89|23405.89|23325.89|23404.8|23324.8|10
1735892620000|2025-01-03 08:23:40|23405.92|23325.92|23409.87|23329.87|23409.87|23329.87|23404.98|23324.98|10
1735892630000|2025-01-03 08:23:50|23409.71|23329.71|23411.6|23331.6|23411.6|23331.6|23409.71|23329.71|8
1735892640000|2025-01-03 08:24:00|23411.12|23331.12|23411.13|23331.13|23411.58|23331.58|23411.12|23331.12|10
1735892650000|2025-01-03 08:24:10|23410.68|23330.68|23409.34|23329.34|23410.68|23330.68|23409.21|23329.21|8
1735892660000|2025-01-03 08:24:20|23409.29|23329.29|23409.94|23329.94|23410.03|23330.03|23407.55|23327.55|9
1735892670000|2025-01-03 08:24:30|23409.95|23329.95|23410.6|23330.6|23410.6|23330.6|23409.35|23329.35|10
1735892680000|2025-01-03 08:24:40|23411.48|23331.48|23412.02|23332.02|23412.02|23332.02|23410.56|23330.56|10
1735892690000|2025-01-03 08:24:50|23412.06|23332.06|23414.06|23334.06|23414.06|23334.06|23411.77|23331.77|10
1735892700000|2025-01-03 08:25:00|23413.76|23333.76|23416.76|23336.76|23417.34|23337.34|23413.76|23333.76|10
1735892710000|2025-01-03 08:25:10|23416.65|23336.65|23417.06|23337.06|23417.06|23337.06|23416.5|23336.5|9
1735892720000|2025-01-03 08:25:20|23417.65|23337.65|23418.31|23338.31|23418.31|23338.31|23417.65|23337.65|8
1735892730000|2025-01-03 08:25:30|23418.68|23338.68|23417.32|23337.32|23418.8|23338.8|23417.32|23337.32|10
1735892740000|2025-01-03 08:25:40|23418.06|23338.06|23416.55|23336.55|23418.07|23338.07|23416.55|23336.55|9
1735892750000|2025-01-03 08:25:50|23416.47|23336.47|23420.9|23340.9|23420.9|23340.9|23416.47|23336.47|10
1735892760000|2025-01-03 08:26:00|23422.1|23342.1|23421.62|23341.62|23422.2|23342.2|23421.5|23341.5|10
1735892770000|2025-01-03 08:26:10|23419.83|23339.83|23421.12|23341.12|23421.16|23341.16|23419.7|23339.7|9
1735892780000|2025-01-03 08:26:20|23421.74|23341.74|23422.12|23342.12|23422.38|23342.38|23421.74|23341.74|9
1735892790000|2025-01-03 08:26:30|23422.73|23342.73|23423.71|23343.71|23424.14|23344.14|23422.22|23342.22|10
1735892800000|2025-01-03 08:26:40|23423.78|23343.78|23422.1|23342.1|23423.98|23343.98|23422.1|23342.1|10
1735892810000|2025-01-03 08:26:50|23421.99|23341.99|23422.44|23342.44|23422.44|23342.44|23421.57|23341.57|10
1735892820000|2025-01-03 08:27:00|23421.72|23341.72|23424.37|23344.37|23424.37|23344.37|23421.6|23341.6|8
1735892830000|2025-01-03 08:27:10|23425.13|23345.13|23428.85|23348.85|23428.85|23348.85|23425.13|23345.13|9
1735892840000|2025-01-03 08:27:20|23428.47|23348.47|23427.78|23347.78|23429.67|23349.67|23427.78|23347.78|10
1735892850000|2025-01-03 08:27:30|23428.09|23348.09|23426.61|23346.61|23428.09|23348.09|23426.61|23346.61|10
1735892860000|2025-01-03 08:27:40|23426.72|23346.72|23426.28|23346.28|23427.02|23347.02|23426.28|23346.28|10
1735892870000|2025-01-03 08:27:50|23425.71|23345.71|23422.43|23342.43|23425.71|23345.71|23422.43|23342.43|10
1735892880000|2025-01-03 08:28:00|23421.75|23341.75|23412.34|23332.34|23421.75|23341.75|23412.34|23332.34|10
1735892890000|2025-01-03 08:28:10|23411.57|23331.57|23408.91|23328.91|23411.57|23331.57|23408.32|23328.32|10
1735892900000|2025-01-03 08:28:20|23408.94|23328.94|23407|23327|23408.94|23328.94|23407|23327|10
1735892910000|2025-01-03 08:28:30|23406.72|23326.72|23403.78|23323.78|23406.72|23326.72|23403.37|23323.37|9
1735892920000|2025-01-03 08:28:40|23403.76|23323.76|23400.43|23320.43|23404.01|23324.01|23400.43|23320.43|10
1735892930000|2025-01-03 08:28:50|23400.41|23320.41|23397.69|23317.69|23400.54|23320.54|23397.69|23317.69|10
1735892940000|2025-01-03 08:29:00|23396.95|23316.95|23396.95|23316.95|23396.96|23316.96|23395.93|23315.93|10
1735892950000|2025-01-03 08:29:10|23397.78|23317.78|23395.15|23315.15|23397.78|23317.78|23395.15|23315.15|10
1735892960000|2025-01-03 08:29:20|23394.4|23314.4|23392.29|23312.29|23394.4|23314.4|23392.25|23312.25|9
1735892970000|2025-01-03 08:29:30|23392.45|23312.45|23389.74|23309.74|23393.13|23313.13|23389.74|23309.74|10
1735892980000|2025-01-03 08:29:40|23389.35|23309.35|23388.46|23308.46|23389.72|23309.72|23388.46|23308.46|10
1735892990000|2025-01-03 08:29:50|23387.77|23307.77|23387.21|23307.21|23387.77|23307.77|23386.8|23306.8|10
1735893000000|2025-01-03 08:30:00|23387.5|23307.5|23369.53|23289.53|23387.5|23307.5|23369.53|23289.53|10
1735893010000|2025-01-03 08:30:10|23366.8|23286.8|23360.29|23280.29|23366.8|23286.8|23360.29|23280.29|9
1735893020000|2025-01-03 08:30:20|23361.1|23281.1|23360.06|23280.06|23361.71|23281.71|23360.06|23280.06|10
1735893030000|2025-01-03 08:30:30|23359.79|23279.79|23356.17|23276.17|23359.91|23279.91|23355.93|23275.93|10
1735893040000|2025-01-03 08:30:40|23354.78|23274.78|23350.79|23270.79|23354.78|23274.78|23349.65|23269.65|10
1735893050000|2025-01-03 08:30:50|23351.32|23271.32|23355.45|23275.45|23355.45|23275.45|23351.32|23271.32|10
1735893060000|2025-01-03 08:31:00|23355.84|23275.84|23350.54|23270.54|23355.84|23275.84|23350.54|23270.54|10
1735893070000|2025-01-03 08:31:10|23350.88|23270.88|23352.75|23272.75|23352.75|23272.75|23348.53|23268.53|10
1735893080000|2025-01-03 08:31:20|23353.46|23273.46|23350.82|23270.82|23353.74|23273.74|23350.82|23270.82|10
1735893090000|2025-01-03 08:31:30|23351.58|23271.58|23347.95|23267.95|23351.58|23271.58|23347.06|23267.06|10
1735893100000|2025-01-03 08:31:40|23348.16|23268.16|23347.9|23267.9|23348.17|23268.17|23346.39|23266.39|10
1735893110000|2025-01-03 08:31:50|23347.87|23267.87|23339.05|23259.05|23348.38|23268.38|23339.05|23259.05|10
1735893120000|2025-01-03 08:32:00|23338.71|23258.71|23327.9|23247.9|23338.71|23258.71|23327.9|23247.9|10
1735893130000|2025-01-03 08:32:10|23326.48|23246.48|23323.32|23243.32|23326.48|23246.48|23323.32|23243.32|10
1735893140000|2025-01-03 08:32:20|23323.14|23243.14|23315.04|23235.04|23323.14|23243.14|23315.04|23235.04|10
1735893150000|2025-01-03 08:32:30|23315.21|23235.21|23314.17|23234.17|23315.65|23235.65|23314.17|23234.17|10
1735893160000|2025-01-03 08:32:40|23313.84|23233.84|23312.03|23232.03|23313.84|23233.84|23312.03|23232.03|9
1735893170000|2025-01-03 08:32:50|23311.72|23231.72|23307.67|23227.67|23311.72|23231.72|23307.67|23227.67|10
1735893180000|2025-01-03 08:33:00|23307.1|23227.1|23303.12|23223.12|23307.1|23227.1|23303.12|23223.12|9
1735893190000|2025-01-03 08:33:10|23302.14|23222.14|23300.08|23220.08|23302.14|23222.14|23299.28|23219.28|9
1735893200000|2025-01-03 08:33:20|23300.42|23220.42|23303.25|23223.25|23304.71|23224.71|23300.42|23220.42|10
1735893210000|2025-01-03 08:33:30|23302.4|23222.4|23301.39|23221.39|23302.4|23222.4|23299.99|23219.99|10
1735893220000|2025-01-03 08:33:40|23301.41|23221.41|23298.98|23218.98|23301.45|23221.45|23297.58|23217.58|9
1735893230000|2025-01-03 08:33:50|23298.9|23218.9|23299.62|23219.62|23299.62|23219.62|23298.9|23218.9|10
1735893240000|2025-01-03 08:34:00|23300.81|23220.81|23300.35|23220.35|23300.81|23220.81|23299.64|23219.64|10
1735893250000|2025-01-03 08:34:10|23300.48|23220.48|23298.84|23218.84|23300.65|23220.65|23298.84|23218.84|9
1735893260000|2025-01-03 08:34:20|23298.86|23218.86|23298.48|23218.48|23298.9|23218.9|23298.43|23218.43|9
1735893270000|2025-01-03 08:34:30|23298.49|23218.49|23299.2|23219.2|23299.25|23219.25|23298.49|23218.49|9
1735893280000|2025-01-03 08:34:40|23299.17|23219.17|23299.87|23219.87|23300.79|23220.79|23299.17|23219.17|10
1735893290000|2025-01-03 08:34:50|23299.43|23219.43|23302.78|23222.78|23302.78|23222.78|23299.38|23219.38|10
1735893300000|2025-01-03 08:35:00|23303.07|23223.07|23302.97|23222.97|23304.29|23224.29|23302.97|23222.97|10
1735893310000|2025-01-03 08:35:10|23303.04|23223.04|23302.29|23222.29|23303.08|23223.08|23301.88|23221.88|10
1735893320000|2025-01-03 08:35:20|23302.16|23222.16|23304.93|23224.93|23304.93|23224.93|23301.87|23221.87|9
1735893330000|2025-01-03 08:35:30|23304.32|23224.32|23305.88|23225.88|23305.88|23225.88|23303.62|23223.62|10
1735893340000|2025-01-03 08:35:40|23305.81|23225.81|23315.93|23235.93|23315.93|23235.93|23305.81|23225.81|10
1735893350000|2025-01-03 08:35:50|23317.39|23237.39|23317.65|23237.65|23317.65|23237.65|23317.23|23237.23|10
1735893360000|2025-01-03 08:36:00|23317.8|23237.8|23315.49|23235.49|23317.8|23237.8|23315.41|23235.41|10
1735893370000|2025-01-03 08:36:10|23315.6|23235.6|23317.64|23237.64|23317.7|23237.7|23315.37|23235.37|9
1735893380000|2025-01-03 08:36:20|23317.65|23237.65|23319.19|23239.19|23319.19|23239.19|23317.65|23237.65|10
1735893390000|2025-01-03 08:36:30|23319.05|23239.05|23319.86|23239.86|23319.86|23239.86|23318.98|23238.98|10
1735893400000|2025-01-03 08:36:40|23320.03|23240.03|23323.22|23243.22|23323.22|23243.22|23320.03|23240.03|10
1735893410000|2025-01-03 08:36:50|23325.96|23245.96|23328.53|23248.53|23329.11|23249.11|23325.96|23245.96|10
1735893420000|2025-01-03 08:37:00|23328.51|23248.51|23327.58|23247.58|23328.71|23248.71|23326.79|23246.79|10
1735893430000|2025-01-03 08:37:10|23327.04|23247.04|23330.45|23250.45|23330.83|23250.83|23327.04|23247.04|10
1735893440000|2025-01-03 08:37:20|23330.88|23250.88|23328.05|23248.05|23333.7|23253.7|23328.05|23248.05|10
1735893450000|2025-01-03 08:37:30|23327.75|23247.75|23335.11|23255.11|23335.11|23255.11|23327.29|23247.29|10
1735893460000|2025-01-03 08:37:40|23336.21|23256.21|23336.68|23256.68|23337.59|23257.59|23336.21|23256.21|10
1735893470000|2025-01-03 08:37:50|23336.51|23256.51|23334.46|23254.46|23336.51|23256.51|23334.22|23254.22|10
1735893480000|2025-01-03 08:38:00|23334.35|23254.35|23334.94|23254.94|23334.94|23254.94|23332.4|23252.4|10
1735893490000|2025-01-03 08:38:10|23335.62|23255.62|23341.18|23261.18|23341.43|23261.43|23335.62|23255.62|10
1735893500000|2025-01-03 08:38:20|23340.65|23260.65|23341.51|23261.51|23341.51|23261.51|23339.19|23259.19|10
1735893510000|2025-01-03 08:38:30|23341.44|23261.44|23343.35|23263.35|23343.35|23263.35|23341.44|23261.44|10
1735893520000|2025-01-03 08:38:40|23343.4|23263.4|23343.47|23263.47|23343.81|23263.81|23342.89|23262.89|10
1735893530000|2025-01-03 08:38:50|23343.48|23263.48|23342.53|23262.53|23343.85|23263.85|23342.53|23262.53|9
1735893540000|2025-01-03 08:39:00|23342.92|23262.92|23349.72|23269.72|23349.72|23269.72|23342.73|23262.73|10
1735893550000|2025-01-03 08:39:10|23349.49|23269.49|23350.67|23270.67|23350.67|23270.67|23349.49|23269.49|10
1735893560000|2025-01-03 08:39:20|23349.66|23269.66|23350.09|23270.09|23350.09|23270.09|23349.4|23269.4|9
1735893570000|2025-01-03 08:39:30|23350.57|23270.57|23350.15|23270.15|23350.77|23270.77|23350.15|23270.15|10
1735893580000|2025-01-03 08:39:40|23350.16|23270.16|23350.69|23270.69|23350.84|23270.84|23350.02|23270.02|10
1735893590000|2025-01-03 08:39:50|23350.52|23270.52|23349.59|23269.59|23350.71|23270.71|23349.47|23269.47|10
1735893600000|2025-01-03 08:40:00|23349.98|23269.98|23352.4|23272.4|23352.4|23272.4|23349.98|23269.98|10
1735893610000|2025-01-03 08:40:10|23353.08|23273.08|23356.33|23276.33|23356.59|23276.59|23353.08|23273.08|9
1735893620000|2025-01-03 08:40:20|23356.69|23276.69|23356.99|23276.99|23358.45|23278.45|23356.61|23276.61|10
1735893630000|2025-01-03 08:40:30|23357.05|23277.05|23356.57|23276.57|23357.21|23277.21|23355.56|23275.56|10
1735893640000|2025-01-03 08:40:40|23356.67|23276.67|23355.07|23275.07|23356.67|23276.67|23354.64|23274.64|10
1735893650000|2025-01-03 08:40:50|23354.94|23274.94|23354.51|23274.51|23355.01|23275.01|23354.19|23274.19|10
1735893660000|2025-01-03 08:41:00|23354.25|23274.25|23357.82|23277.82|23357.82|23277.82|23354.25|23274.25|9
1735893670000|2025-01-03 08:41:10|23356.87|23276.87|23354.98|23274.98|23356.91|23276.91|23354.69|23274.69|10
1735893680000|2025-01-03 08:41:20|23355.98|23275.98|23359.58|23279.58|23359.6|23279.6|23355.95|23275.95|8
1735893690000|2025-01-03 08:41:30|23359.6|23279.6|23351.55|23271.55|23359.96|23279.96|23351.48|23271.48|8
1735893700000|2025-01-03 08:41:40|23351.92|23271.92|23351.81|23271.81|23352|23272|23351.67|23271.67|10
1735893710000|2025-01-03 08:41:50|23351.78|23271.78|23349.44|23269.44|23353.04|23273.04|23349.44|23269.44|9
1735893720000|2025-01-03 08:42:00|23349.1|23269.1|23349.37|23269.37|23349.37|23269.37|23348.25|23268.25|10
1735893730000|2025-01-03 08:42:10|23349.63|23269.63|23345.23|23265.23|23349.63|23269.63|23345.23|23265.23|10
1735893740000|2025-01-03 08:42:20|23345.02|23265.02|23345.38|23265.38|23345.38|23265.38|23344.47|23264.47|10
1735893750000|2025-01-03 08:42:30|23345.5|23265.5|23344.79|23264.79|23345.82|23265.82|23344.69|23264.69|10
1735893760000|2025-01-03 08:42:40|23344.97|23264.97|23346.55|23266.55|23346.55|23266.55|23344.97|23264.97|10
1735893770000|2025-01-03 08:42:50|23346.87|23266.87|23356.17|23276.17|23356.4|23276.4|23346.87|23266.87|10
1735893780000|2025-01-03 08:43:00|23356.14|23276.14|23357.55|23277.55|23357.8|23277.8|23355.88|23275.88|9
1735893790000|2025-01-03 08:43:10|23357.01|23277.01|23360.39|23280.39|23360.45|23280.45|23357.01|23277.01|10
1735893800000|2025-01-03 08:43:20|23360.45|23280.45|23360.9|23280.9|23360.96|23280.96|23360.45|23280.45|10
1735893810000|2025-01-03 08:43:30|23360.73|23280.73|23360.05|23280.05|23360.96|23280.96|23359.94|23279.94|9
1735893820000|2025-01-03 08:43:40|23359.98|23279.98|23355.92|23275.92|23359.98|23279.98|23355.92|23275.92|10
1735893830000|2025-01-03 08:43:50|23355.69|23275.69|23355.25|23275.25|23356.05|23276.05|23355.24|23275.24|10
1735893840000|2025-01-03 08:44:00|23355.24|23275.24|23356.38|23276.38|23356.38|23276.38|23355.24|23275.24|10
1735893850000|2025-01-03 08:44:10|23356.78|23276.78|23357.64|23277.64|23357.65|23277.65|23356.78|23276.78|10
1735893860000|2025-01-03 08:44:20|23357.86|23277.86|23361.19|23281.19|23361.19|23281.19|23357.86|23277.86|10
1735893870000|2025-01-03 08:44:30|23361.58|23281.58|23363.67|23283.67|23363.67|23283.67|23361.58|23281.58|9
1735893880000|2025-01-03 08:44:40|23363.43|23283.43|23365.3|23285.3|23365.35|23285.35|23363.43|23283.43|10
1735893890000|2025-01-03 08:44:50|23364.96|23284.96|23365.87|23285.87|23365.87|23285.87|23364.73|23284.73|9
1735893900000|2025-01-03 08:45:00|23365.34|23285.34|23370.56|23290.56|23370.56|23290.56|23365.34|23285.34|10
1735893910000|2025-01-03 08:45:10|23371.24|23291.24|23373.08|23293.08|23373.83|23293.83|23371.1|23291.1|10
1735893920000|2025-01-03 08:45:20|23373.21|23293.21|23372.84|23292.84|23373.36|23293.36|23370.44|23290.44|10
1735893930000|2025-01-03 08:45:30|23372.78|23292.78|23370.2|23290.2|23372.89|23292.89|23370.2|23290.2|8
1735893940000|2025-01-03 08:45:40|23367.4|23287.4|23364.2|23284.2|23367.42|23287.42|23364.2|23284.2|10
1735893950000|2025-01-03 08:45:50|23364.09|23284.09|23363.75|23283.75|23364.09|23284.09|23363.27|23283.27|10
1735893960000|2025-01-03 08:46:00|23362.87|23282.87|23360.84|23280.84|23363.08|23283.08|23360.84|23280.84|9
1735893970000|2025-01-03 08:46:10|23360.26|23280.26|23358.62|23278.62|23360.26|23280.26|23358.62|23278.62|10
1735893980000|2025-01-03 08:46:20|23358.78|23278.78|23358.93|23278.93|23358.95|23278.95|23358.29|23278.29|9
1735893990000|2025-01-03 08:46:30|23358.87|23278.87|23360.17|23280.17|23360.2|23280.2|23358.87|23278.87|10
1735894000000|2025-01-03 08:46:40|23360.14|23280.14|23360.74|23280.74|23361.04|23281.04|23359.64|23279.64|10
1735894010000|2025-01-03 08:46:50|23361.15|23281.15|23361|23281|23361.33|23281.33|23359.87|23279.87|10
1735894020000|2025-01-03 08:47:00|23360.94|23280.94|23361.91|23281.91|23361.93|23281.93|23360.49|23280.49|10
1735894030000|2025-01-03 08:47:10|23361.65|23281.65|23362.1|23282.1|23362.46|23282.46|23361.1|23281.1|10
1735894040000|2025-01-03 08:47:20|23362.77|23282.77|23361.59|23281.59|23362.81|23282.81|23361.52|23281.52|9
1735894050000|2025-01-03 08:47:30|23361.48|23281.48|23360.62|23280.62|23361.48|23281.48|23360.62|23280.62|9
1735894060000|2025-01-03 08:47:40|23360.48|23280.48|23352.22|23272.22|23360.48|23280.48|23352.22|23272.22|10
1735894070000|2025-01-03 08:47:50|23351.86|23271.86|23349.98|23269.98|23351.86|23271.86|23349.37|23269.37|10
1735894080000|2025-01-03 08:48:00|23349.24|23269.24|23349.73|23269.73|23349.99|23269.99|23349.03|23269.03|10
1735894090000|2025-01-03 08:48:10|23348.58|23268.58|23347.57|23267.57|23348.58|23268.58|23347.14|23267.14|9
1735894100000|2025-01-03 08:48:20|23347.6|23267.6|23348.31|23268.31|23348.31|23268.31|23347.02|23267.02|10
1735894110000|2025-01-03 08:48:30|23348.21|23268.21|23349.19|23269.19|23349.31|23269.31|23347.98|23267.98|10
1735894120000|2025-01-03 08:48:40|23349.16|23269.16|23352.64|23272.64|23352.64|23272.64|23349.16|23269.16|10
1735894130000|2025-01-03 08:48:50|23352.72|23272.72|23350.52|23270.52|23352.72|23272.72|23350.52|23270.52|10
1735894140000|2025-01-03 08:49:00|23350.24|23270.24|23349.48|23269.48|23350.24|23270.24|23349.48|23269.48|10
1735894150000|2025-01-03 08:49:10|23348.86|23268.86|23348.24|23268.24|23348.86|23268.86|23347.35|23267.35|10
1735894160000|2025-01-03 08:49:20|23348.21|23268.21|23348.16|23268.16|23348.23|23268.23|23347.63|23267.63|9
1735894170000|2025-01-03 08:49:30|23348.2|23268.2|23351.36|23271.36|23351.36|23271.36|23348.2|23268.2|10
1735894180000|2025-01-03 08:49:40|23351.42|23271.42|23351.24|23271.24|23352.08|23272.08|23351.24|23271.24|10
1735894190000|2025-01-03 08:49:50|23351.2|23271.2|23350.13|23270.13|23351.2|23271.2|23350.1|23270.1|10
1735894200000|2025-01-03 08:50:00|23350.16|23270.16|23349.61|23269.61|23350.16|23270.16|23349.45|23269.45|9
1735894210000|2025-01-03 08:50:10|23350.41|23270.41|23351.51|23271.51|23351.51|23271.51|23350.41|23270.41|10
1735894220000|2025-01-03 08:50:20|23351.8|23271.8|23351.89|23271.89|23352.65|23272.65|23351.72|23271.72|9
1735894230000|2025-01-03 08:50:30|23352.34|23272.34|23351.02|23271.02|23352.34|23272.34|23350.76|23270.76|10
1735894240000|2025-01-03 08:50:40|23351.06|23271.06|23351.28|23271.28|23351.3|23271.3|23350.99|23270.99|10
1735894250000|2025-01-03 08:50:50|23351.21|23271.21|23351.51|23271.51|23351.61|23271.61|23351.04|23271.04|10
1735894260000|2025-01-03 08:51:00|23350.38|23270.38|23349.94|23269.94|23350.38|23270.38|23349.15|23269.15|10
1735894270000|2025-01-03 08:51:10|23350.53|23270.53|23351.26|23271.26|23352.09|23272.09|23350.53|23270.53|8
1735894280000|2025-01-03 08:51:20|23351.1|23271.1|23351.95|23271.95|23351.96|23271.96|23351.1|23271.1|10
1735894290000|2025-01-03 08:51:30|23351.98|23271.98|23349|23269|23351.98|23271.98|23348.84|23268.84|10
1735894300000|2025-01-03 08:51:40|23348.95|23268.95|23347.11|23267.11|23348.95|23268.95|23347.04|23267.04|10
1735894310000|2025-01-03 08:51:50|23347.13|23267.13|23346.82|23266.82|23347.13|23267.13|23346.76|23266.76|10
1735894320000|2025-01-03 08:52:00|23347.06|23267.06|23346.57|23266.57|23347.55|23267.55|23346.57|23266.57|10
1735894330000|2025-01-03 08:52:10|23345.84|23265.84|23345.2|23265.2|23345.84|23265.84|23345.17|23265.17|9
1735894340000|2025-01-03 08:52:20|23345.17|23265.17|23344.72|23264.72|23346.57|23266.57|23344.72|23264.72|9
1735894350000|2025-01-03 08:52:30|23343.57|23263.57|23345.53|23265.53|23345.53|23265.53|23342.2|23262.2|10
1735894360000|2025-01-03 08:52:40|23346.49|23266.49|23350.24|23270.24|23350.25|23270.25|23346.49|23266.49|10
1735894370000|2025-01-03 08:52:50|23350.42|23270.42|23354.69|23274.69|23356.48|23276.48|23350.42|23270.42|10
1735894380000|2025-01-03 08:53:00|23354.59|23274.59|23352.6|23272.6|23354.59|23274.59|23352.19|23272.19|10
1735894390000|2025-01-03 08:53:10|23352.88|23272.88|23353.12|23273.12|23353.96|23273.96|23352.88|23272.88|9
1735894400000|2025-01-03 08:53:20|23353.03|23273.03|23354.26|23274.26|23354.26|23274.26|23352.83|23272.83|10
1735894410000|2025-01-03 08:53:30|23354.32|23274.32|23354.72|23274.72|23355.12|23275.12|23354.32|23274.32|10
1735894420000|2025-01-03 08:53:40|23354.42|23274.42|23354.75|23274.75|23354.75|23274.75|23353.99|23273.99|10
1735894430000|2025-01-03 08:53:50|23355.03|23275.03|23355.84|23275.84|23355.84|23275.84|23354.98|23274.98|9
1735894440000|2025-01-03 08:54:00|23355.79|23275.79|23356.68|23276.68|23356.71|23276.71|23355.67|23275.67|9
1735894450000|2025-01-03 08:54:10|23356.95|23276.95|23356.73|23276.73|23357.19|23277.19|23356.7|23276.7|9
1735894460000|2025-01-03 08:54:20|23356.66|23276.66|23356.11|23276.11|23356.7|23276.7|23356.11|23276.11|9
1735894470000|2025-01-03 08:54:30|23356.09|23276.09|23355.72|23275.72|23356.1|23276.1|23355.57|23275.57|9
1735894480000|2025-01-03 08:54:40|23355.63|23275.63|23355.11|23275.11|23356.25|23276.25|23355.11|23275.11|9
1735894490000|2025-01-03 08:54:50|23355.08|23275.08|23354.51|23274.51|23355.47|23275.47|23354.33|23274.33|9
1735894500000|2025-01-03 08:55:00|23354.56|23274.56|23354.68|23274.68|23354.78|23274.78|23354.01|23274.01|10
1735894510000|2025-01-03 08:55:10|23354.72|23274.72|23354.08|23274.08|23354.9|23274.9|23353.92|23273.92|10
1735894520000|2025-01-03 08:55:20|23353.39|23273.39|23353.77|23273.77|23353.77|23273.77|23353.23|23273.23|8
1735894530000|2025-01-03 08:55:30|23353.82|23273.82|23354.18|23274.18|23354.18|23274.18|23353.82|23273.82|8
1735894540000|2025-01-03 08:55:40|23354.29|23274.29|23353.87|23273.87|23354.42|23274.42|23353.87|23273.87|10
1735894550000|2025-01-03 08:55:50|23353.78|23273.78|23349.88|23269.88|23353.78|23273.78|23349.88|23269.88|10
1735894560000|2025-01-03 08:56:00|23350.1|23270.1|23346.63|23266.63|23350.47|23270.47|23346.63|23266.63|10
1735894570000|2025-01-03 08:56:10|23346.08|23266.08|23345.51|23265.51|23346.49|23266.49|23345.51|23265.51|10
1735894580000|2025-01-03 08:56:20|23345.54|23265.54|23338.74|23258.74|23345.75|23265.75|23338.74|23258.74|10
1735894590000|2025-01-03 08:56:30|23338.83|23258.83|23339.17|23259.17|23339.38|23259.38|23338.83|23258.83|10
1735894600000|2025-01-03 08:56:40|23339.68|23259.68|23339.81|23259.81|23340.03|23260.03|23339.6|23259.6|10
1735894610000|2025-01-03 08:56:50|23340.31|23260.31|23341.39|23261.39|23341.47|23261.47|23340.22|23260.22|10
1735894620000|2025-01-03 08:57:00|23341.4|23261.4|23337.26|23257.26|23341.4|23261.4|23337.26|23257.26|10
1735894630000|2025-01-03 08:57:10|23335.57|23255.57|23333.64|23253.64|23335.57|23255.57|23333.4|23253.4|10
1735894640000|2025-01-03 08:57:20|23333.6|23253.6|23329.33|23249.33|23333.68|23253.68|23329.33|23249.33|9
1735894650000|2025-01-03 08:57:30|23329.19|23249.19|23327.47|23247.47|23329.19|23249.19|23327.47|23247.47|10
1735894660000|2025-01-03 08:57:40|23326.58|23246.58|23322.28|23242.28|23326.58|23246.58|23322.27|23242.27|10
1735894670000|2025-01-03 08:57:50|23320.88|23240.88|23321.1|23241.1|23321.21|23241.21|23320.61|23240.61|8
1735894680000|2025-01-03 08:58:00|23321|23241|23324.01|23244.01|23324.01|23244.01|23321|23241|10
1735894690000|2025-01-03 08:58:10|23324.52|23244.52|23324.82|23244.82|23324.93|23244.93|23324.52|23244.52|10
1735894700000|2025-01-03 08:58:20|23324.71|23244.71|23332.63|23252.63|23332.63|23252.63|23324.71|23244.71|10
1735894710000|2025-01-03 08:58:30|23331.95|23251.95|23331.65|23251.65|23331.95|23251.95|23331.35|23251.35|10
1735894720000|2025-01-03 08:58:40|23331.63|23251.63|23331.94|23251.94|23333.43|23253.43|23331.63|23251.63|10
1735894730000|2025-01-03 08:58:50|23332|23252|23332.45|23252.45|23332.74|23252.74|23332|23252|10
1735894740000|2025-01-03 08:59:00|23332.51|23252.51|23332.56|23252.56|23332.57|23252.57|23332.26|23252.26|10
1735894750000|2025-01-03 08:59:10|23332.5|23252.5|23331.89|23251.89|23332.61|23252.61|23331.76|23251.76|10
1735894760000|2025-01-03 08:59:20|23331.68|23251.68|23332.61|23252.61|23334.47|23254.47|23331.35|23251.35|9
1735894770000|2025-01-03 08:59:30|23332.7|23252.7|23335.57|23255.57|23335.57|23255.57|23332.7|23252.7|10
1735894780000|2025-01-03 08:59:40|23335.75|23255.75|23338.66|23258.66|23338.66|23258.66|23335.75|23255.75|10
1735894790000|2025-01-03 08:59:50|23338.76|23258.76|23336.91|23256.91|23338.81|23258.81|23336.91|23256.91|9
1735894800000|2025-01-03 09:00:00|23336.9|23256.9|23338.07|23258.07|23338.24|23258.24|23336.23|23256.23|10
1735894810000|2025-01-03 09:00:10|23338.01|23258.01|23338.06|23258.06|23338.1|23258.1|23337.32|23257.32|10
1735894820000|2025-01-03 09:00:20|23338.38|23258.38|23339.13|23259.13|23339.16|23259.16|23338.38|23258.38|10
1735894830000|2025-01-03 09:00:30|23339.12|23259.12|23339.08|23259.08|23339.47|23259.47|23339.08|23259.08|9
1735894840000|2025-01-03 09:00:40|23339.27|23259.27|23339.37|23259.37|23339.37|23259.37|23339.11|23259.11|10
1735894850000|2025-01-03 09:00:50|23339.54|23259.54|23339.42|23259.42|23339.65|23259.65|23339.34|23259.34|10
1735894860000|2025-01-03 09:01:00|23339.62|23259.62|23342.79|23262.79|23342.79|23262.79|23339.62|23259.62|10
1735894870000|2025-01-03 09:01:10|23343.54|23263.54|23346.42|23266.42|23346.42|23266.42|23343.54|23263.54|10
1735894880000|2025-01-03 09:01:20|23346.33|23266.33|23349.73|23269.73|23349.73|23269.73|23346.33|23266.33|10
1735894890000|2025-01-03 09:01:30|23349.82|23269.82|23349.57|23269.57|23350.08|23270.08|23349.57|23269.57|10
1735894900000|2025-01-03 09:01:40|23349.34|23269.34|23345.2|23265.2|23349.34|23269.34|23345.2|23265.2|10
1735894910000|2025-01-03 09:01:50|23345|23265|23344.07|23264.07|23345|23265|23343.45|23263.45|10
1735894920000|2025-01-03 09:02:00|23343.88|23263.88|23345.52|23265.52|23345.52|23265.52|23343.88|23263.88|10
1735894930000|2025-01-03 09:02:10|23345.61|23265.61|23344.03|23264.03|23345.61|23265.61|23344.03|23264.03|10
1735894940000|2025-01-03 09:02:20|23344.02|23264.02|23342.72|23262.72|23344.09|23264.09|23342.52|23262.52|10
1735894950000|2025-01-03 09:02:30|23342.34|23262.34|23339.89|23259.89|23342.66|23262.66|23339.89|23259.89|9
1735894960000|2025-01-03 09:02:40|23339.85|23259.85|23333.84|23253.84|23339.85|23259.85|23332.66|23252.66|10
1735894970000|2025-01-03 09:02:50|23333.55|23253.55|23341.55|23261.55|23341.55|23261.55|23333.55|23253.55|10
1735894980000|2025-01-03 09:03:00|23343.03|23263.03|23339.55|23259.55|23345.52|23265.52|23338.66|23258.66|10
1735894990000|2025-01-03 09:03:10|23340.18|23260.18|23343.41|23263.41|23343.41|23263.41|23340.18|23260.18|10
1735895000000|2025-01-03 09:03:20|23343.52|23263.52|23346.23|23266.23|23346.23|23266.23|23343.52|23263.52|10
1735895010000|2025-01-03 09:03:30|23346.46|23266.46|23345.66|23265.66|23346.65|23266.65|23345.55|23265.55|10
1735895020000|2025-01-03 09:03:40|23345.29|23265.29|23350.15|23270.15|23350.4|23270.4|23343.6|23263.6|10
1735895030000|2025-01-03 09:03:50|23350.01|23270.01|23349.39|23269.39|23350.11|23270.11|23349.15|23269.15|10
1735895040000|2025-01-03 09:04:00|23349.83|23269.83|23349.98|23269.98|23350.54|23270.54|23349.83|23269.83|10
1735895050000|2025-01-03 09:04:10|23343.68|23263.68|23345.55|23265.55|23345.55|23265.55|23343.68|23263.68|10
1735895060000|2025-01-03 09:04:20|23344.71|23264.71|23346.88|23266.88|23346.88|23266.88|23344.71|23264.71|10
1735895070000|2025-01-03 09:04:30|23347.48|23267.48|23347.51|23267.51|23348|23268|23347.35|23267.35|10
1735895080000|2025-01-03 09:04:40|23347.55|23267.55|23348.07|23268.07|23348.07|23268.07|23347.54|23267.54|9
1735895090000|2025-01-03 09:04:50|23348.1|23268.1|23349.52|23269.52|23349.53|23269.53|23348.1|23268.1|10
1735895100000|2025-01-03 09:05:00|23349.48|23269.48|23349.55|23269.55|23349.78|23269.78|23349.2|23269.2|10
1735895110000|2025-01-03 09:05:10|23349.68|23269.68|23353.03|23273.03|23353.03|23273.03|23349.35|23269.35|10
1735895120000|2025-01-03 09:05:20|23353.53|23273.53|23352.38|23272.38|23354.42|23274.42|23352.38|23272.38|10
1735895130000|2025-01-03 09:05:30|23352.16|23272.16|23351.75|23271.75|23352.16|23272.16|23351.51|23271.51|10
1735895140000|2025-01-03 09:05:40|23351.96|23271.96|23350.82|23270.82|23352.95|23272.95|23350.82|23270.82|10
1735895150000|2025-01-03 09:05:50|23350.7|23270.7|23348.64|23268.64|23351|23271|23348.64|23268.64|10
1735895160000|2025-01-03 09:06:00|23348.7|23268.7|23348.16|23268.16|23348.7|23268.7|23348.06|23268.06|10
1735895170000|2025-01-03 09:06:10|23348.11|23268.11|23355.51|23275.51|23355.82|23275.82|23348.11|23268.11|9
1735895180000|2025-01-03 09:06:20|23355.79|23275.79|23358.81|23278.81|23358.81|23278.81|23355.79|23275.79|10
1735895190000|2025-01-03 09:06:30|23359.14|23279.14|23362.17|23282.17|23362.17|23282.17|23359.14|23279.14|10
1735895200000|2025-01-03 09:06:40|23362.9|23282.9|23363.29|23283.29|23363.87|23283.87|23362.9|23282.9|10
1735895210000|2025-01-03 09:06:50|23363.31|23283.31|23364.23|23284.23|23364.82|23284.82|23363.31|23283.31|9
1735895220000|2025-01-03 09:07:00|23363.8|23283.8|23365.28|23285.28|23365.28|23285.28|23363.58|23283.58|10
1735895230000|2025-01-03 09:07:10|23365.35|23285.35|23365.58|23285.58|23365.74|23285.74|23364.87|23284.87|9
1735895240000|2025-01-03 09:07:20|23365.3|23285.3|23364.43|23284.43|23365.66|23285.66|23364.02|23284.02|10
1735895250000|2025-01-03 09:07:30|23364.53|23284.53|23364.26|23284.26|23364.62|23284.62|23363.62|23283.62|10
1735895260000|2025-01-03 09:07:40|23364.05|23284.05|23361.95|23281.95|23364.05|23284.05|23361.91|23281.91|10
1735895270000|2025-01-03 09:07:50|23362.04|23282.04|23362.34|23282.34|23362.34|23282.34|23361.66|23281.66|10
1735895280000|2025-01-03 09:08:00|23362.83|23282.83|23362.9|23282.9|23362.9|23282.9|23362.5|23282.5|10
1735895290000|2025-01-03 09:08:10|23363.56|23283.56|23365.18|23285.18|23365.18|23285.18|23363.56|23283.56|10
1735895300000|2025-01-03 09:08:20|23365.61|23285.61|23367.39|23287.39|23367.43|23287.43|23365.61|23285.61|9
1735895310000|2025-01-03 09:08:30|23368.66|23288.66|23370.39|23290.39|23370.39|23290.39|23368.66|23288.66|9
1735895320000|2025-01-03 09:08:40|23370.42|23290.42|23369.45|23289.45|23370.53|23290.53|23369.4|23289.4|10
1735895330000|2025-01-03 09:08:50|23369.43|23289.43|23371.81|23291.81|23371.81|23291.81|23369.41|23289.41|9
1735895340000|2025-01-03 09:09:00|23371.87|23291.87|23373.27|23293.27|23373.27|23293.27|23371.87|23291.87|10
1735895350000|2025-01-03 09:09:10|23373.42|23293.42|23377.07|23297.07|23377.12|23297.12|23373.42|23293.42|10
1735895360000|2025-01-03 09:09:20|23376.94|23296.94|23376.44|23296.44|23376.94|23296.94|23376.03|23296.03|10
1735895370000|2025-01-03 09:09:30|23376.14|23296.14|23374.92|23294.92|23376.14|23296.14|23374.27|23294.27|8
1735895380000|2025-01-03 09:09:40|23374.27|23294.27|23374.71|23294.71|23374.71|23294.71|23374.01|23294.01|9
1735895390000|2025-01-03 09:09:50|23374.7|23294.7|23375.44|23295.44|23375.72|23295.72|23374.16|23294.16|9
1735895400000|2025-01-03 09:10:00|23374.99|23294.99|23376.05|23296.05|23376.05|23296.05|23374.99|23294.99|10
1735895410000|2025-01-03 09:10:10|23375.97|23295.97|23378.28|23298.28|23378.74|23298.74|23375.97|23295.97|10
1735895420000|2025-01-03 09:10:20|23378.47|23298.47|23378.95|23298.95|23379.44|23299.44|23378.47|23298.47|9
1735895430000|2025-01-03 09:10:30|23378.98|23298.98|23382.65|23302.65|23382.65|23302.65|23378.98|23298.98|10
1735895440000|2025-01-03 09:10:40|23382.69|23302.69|23384.4|23304.4|23384.4|23304.4|23382.69|23302.69|9
1735895450000|2025-01-03 09:10:50|23384.14|23304.14|23383.93|23303.93|23384.53|23304.53|23383.75|23303.75|9
1735895460000|2025-01-03 09:11:00|23383.55|23303.55|23385.08|23305.08|23385.08|23305.08|23383.55|23303.55|10
1735895470000|2025-01-03 09:11:10|23385.91|23305.91|23390.33|23310.33|23390.35|23310.35|23385.42|23305.42|10
1735895480000|2025-01-03 09:11:20|23390.58|23310.58|23402.3|23322.3|23402.3|23322.3|23390.58|23310.58|10
1735895490000|2025-01-03 09:11:30|23401.42|23321.42|23405.26|23325.26|23406.25|23326.25|23401.42|23321.42|10
1735895500000|2025-01-03 09:11:40|23405.88|23325.88|23408.98|23328.98|23408.98|23328.98|23405.69|23325.69|10
1735895510000|2025-01-03 09:11:50|23408.91|23328.91|23412.49|23332.49|23412.49|23332.49|23408.91|23328.91|10
1735895520000|2025-01-03 09:12:00|23413.1|23333.1|23415.37|23335.37|23415.69|23335.69|23413.1|23333.1|10
1735895530000|2025-01-03 09:12:10|23414.85|23334.85|23415.72|23335.72|23415.72|23335.72|23414.72|23334.72|9
1735895540000|2025-01-03 09:12:20|23417.19|23337.19|23416.06|23336.06|23417.91|23337.91|23416.06|23336.06|10
1735895550000|2025-01-03 09:12:30|23416.05|23336.05|23420.54|23340.54|23420.54|23340.54|23416.05|23336.05|10
1735895560000|2025-01-03 09:12:40|23420.26|23340.26|23417.73|23337.73|23420.28|23340.28|23417.73|23337.73|9
1735895570000|2025-01-03 09:12:50|23417.82|23337.82|23418.13|23338.13|23418.29|23338.29|23417.81|23337.81|10
1735895580000|2025-01-03 09:13:00|23418.05|23338.05|23418.68|23338.68|23418.9|23338.9|23417.68|23337.68|10
1735895590000|2025-01-03 09:13:10|23418.12|23338.12|23418.91|23338.91|23418.91|23338.91|23417|23337|9
1735895600000|2025-01-03 09:13:20|23418.97|23338.97|23416.52|23336.52|23418.97|23338.97|23416.52|23336.52|10
1735895610000|2025-01-03 09:13:30|23418.08|23338.08|23412.39|23332.39|23418.08|23338.08|23411.26|23331.26|10
1735895620000|2025-01-03 09:13:40|23412.47|23332.47|23415.63|23335.63|23415.71|23335.71|23412.47|23332.47|10
1735895630000|2025-01-03 09:13:50|23415.81|23335.81|23416.42|23336.42|23416.54|23336.54|23415.81|23335.81|10
1735895640000|2025-01-03 09:14:00|23416.49|23336.49|23419.85|23339.85|23419.85|23339.85|23416.49|23336.49|10
1735895650000|2025-01-03 09:14:10|23419.89|23339.89|23421.9|23341.9|23422.3|23342.3|23419.89|23339.89|10
1735895660000|2025-01-03 09:14:20|23421.94|23341.94|23422.34|23342.34|23422.34|23342.34|23421.17|23341.17|8
1735895670000|2025-01-03 09:14:30|23423.32|23343.32|23427.84|23347.84|23427.84|23347.84|23423.32|23343.32|10
1735895680000|2025-01-03 09:14:40|23428.57|23348.57|23431.72|23351.72|23431.81|23351.81|23428.57|23348.57|10
1735895690000|2025-01-03 09:14:50|23431.45|23351.45|23433.53|23353.53|23433.53|23353.53|23431.45|23351.45|10
1735895700000|2025-01-03 09:15:00|23434.31|23354.31|23442.29|23362.29|23444.83|23364.83|23434.31|23354.31|10
1735895710000|2025-01-03 09:15:10|23442.9|23362.9|23438.55|23358.55|23442.9|23362.9|23438.55|23358.55|9
1735895720000|2025-01-03 09:15:20|23438.33|23358.33|23434.13|23354.13|23438.33|23358.33|23434.13|23354.13|10
1735895730000|2025-01-03 09:15:30|23434.11|23354.11|23434.3|23354.3|23434.3|23354.3|23433.98|23353.98|9
1735895740000|2025-01-03 09:15:40|23434.57|23354.57|23437.32|23357.32|23437.36|23357.36|23434.57|23354.57|10
1735895750000|2025-01-03 09:15:50|23437.39|23357.39|23441.24|23361.24|23441.24|23361.24|23437.39|23357.39|10
1735895760000|2025-01-03 09:16:00|23437.34|23357.34|23438.16|23358.16|23439.16|23359.16|23437.34|23357.34|10
1735895770000|2025-01-03 09:16:10|23438.9|23358.9|23441.21|23361.21|23441.21|23361.21|23438.9|23358.9|10
1735895780000|2025-01-03 09:16:20|23441.41|23361.41|23443.77|23363.77|23443.95|23363.95|23441.41|23361.41|10
1735895790000|2025-01-03 09:16:30|23443.14|23363.14|23449.03|23369.03|23449.09|23369.09|23442.91|23362.91|10
1735895800000|2025-01-03 09:16:40|23449.28|23369.28|23451.8|23371.8|23451.8|23371.8|23449.28|23369.28|10
1735895810000|2025-01-03 09:16:50|23452.09|23372.09|23454.43|23374.43|23454.43|23374.43|23452.09|23372.09|10
1735895820000|2025-01-03 09:17:00|23455.22|23375.22|23458.28|23378.28|23458.28|23378.28|23455.1|23375.1|10
1735895830000|2025-01-03 09:17:10|23458.37|23378.37|23463.69|23383.69|23465.36|23385.36|23458.37|23378.37|10
1735895840000|2025-01-03 09:17:20|23463.53|23383.53|23461.53|23381.53|23463.53|23383.53|23461.12|23381.12|10
1735895850000|2025-01-03 09:17:30|23461.46|23381.46|23460.04|23380.04|23461.46|23381.46|23459.32|23379.32|10
1735895860000|2025-01-03 09:17:40|23459.58|23379.58|23456.68|23376.68|23459.58|23379.58|23455.36|23375.36|10
1735895870000|2025-01-03 09:17:50|23456.71|23376.71|23457.29|23377.29|23457.31|23377.31|23456.14|23376.14|10
1735895880000|2025-01-03 09:18:00|23457.17|23377.17|23459.02|23379.02|23459.31|23379.31|23457.17|23377.17|10
1735895890000|2025-01-03 09:18:10|23459.04|23379.04|23459.14|23379.14|23459.79|23379.79|23458.99|23378.99|8
1735895900000|2025-01-03 09:18:20|23459.07|23379.07|23468.8|23388.8|23469.77|23389.77|23458.99|23378.99|10
1735895910000|2025-01-03 09:18:30|23469.81|23389.81|23474.2|23394.2|23474.5|23394.5|23469.81|23389.81|10
1735895920000|2025-01-03 09:18:40|23475.43|23395.43|23474.52|23394.52|23475.65|23395.65|23474.27|23394.27|10
1735895930000|2025-01-03 09:18:50|23475.1|23395.1|23478.88|23398.88|23478.88|23398.88|23475.1|23395.1|10
1735895940000|2025-01-03 09:19:00|23479.02|23399.02|23478.96|23398.96|23480.77|23400.77|23478.96|23398.96|10
1735895950000|2025-01-03 09:19:10|23478.4|23398.4|23479.11|23399.11|23479.11|23399.11|23476.13|23396.13|10
1735895960000|2025-01-03 09:19:20|23479.04|23399.04|23477.49|23397.49|23479.28|23399.28|23477.01|23397.01|10
1735895970000|2025-01-03 09:19:30|23477.5|23397.5|23475.35|23395.35|23479.01|23399.01|23475.35|23395.35|10
1735895980000|2025-01-03 09:19:40|23474.97|23394.97|23474.16|23394.16|23474.97|23394.97|23472.83|23392.83|10
1735895990000|2025-01-03 09:19:50|23474.09|23394.09|23475.52|23395.52|23476.36|23396.36|23471.3|23391.3|9
1735896000000|2025-01-03 09:20:00|23475.44|23395.44|23474.15|23394.15|23475.93|23395.93|23473.44|23393.44|10
1735896010000|2025-01-03 09:20:10|23474.09|23394.09|23471.37|23391.37|23474.09|23394.09|23470.99|23390.99|10
1735896020000|2025-01-03 09:20:20|23471.29|23391.29|23472.85|23392.85|23473.25|23393.25|23471.29|23391.29|10
1735896030000|2025-01-03 09:20:30|23472.17|23392.17|23470.39|23390.39|23472.17|23392.17|23470.39|23390.39|9
1735896040000|2025-01-03 09:20:40|23470.68|23390.68|23469.86|23389.86|23471.33|23391.33|23469.42|23389.42|10
1735896050000|2025-01-03 09:20:50|23470|23390|23470.96|23390.96|23472.24|23392.24|23469.88|23389.88|10
1735896060000|2025-01-03 09:21:00|23471.09|23391.09|23473.26|23393.26|23473.26|23393.26|23471.09|23391.09|10
1735896070000|2025-01-03 09:21:10|23473.1|23393.1|23471.02|23391.02|23473.1|23393.1|23470.74|23390.74|10
1735896080000|2025-01-03 09:21:20|23470.98|23390.98|23472.82|23392.82|23473.2|23393.2|23470.98|23390.98|10
1735896090000|2025-01-03 09:21:30|23472.83|23392.83|23474.31|23394.31|23474.92|23394.92|23472.83|23392.83|9
1735896100000|2025-01-03 09:21:40|23475.03|23395.03|23474.71|23394.71|23475.76|23395.76|23474.71|23394.71|9
1735896110000|2025-01-03 09:21:50|23474.29|23394.29|23476.24|23396.24|23476.25|23396.25|23474.11|23394.11|10
1735896120000|2025-01-03 09:22:00|23476.26|23396.26|23477.41|23397.41|23477.41|23397.41|23475.9|23395.9|9
1735896130000|2025-01-03 09:22:10|23476.57|23396.57|23480.25|23400.25|23480.25|23400.25|23476.57|23396.57|10
1735896140000|2025-01-03 09:22:20|23480.06|23400.06|23481.85|23401.85|23481.91|23401.91|23480.06|23400.06|9
1735896150000|2025-01-03 09:22:30|23482.57|23402.57|23483.67|23403.67|23484.04|23404.04|23482.57|23402.57|9
1735896160000|2025-01-03 09:22:40|23483.84|23403.84|23488.12|23408.12|23488.12|23408.12|23483.36|23403.36|10
1735896170000|2025-01-03 09:22:50|23487.95|23407.95|23490.64|23410.64|23490.64|23410.64|23487.95|23407.95|10
1735896180000|2025-01-03 09:23:00|23490.94|23410.94|23491.19|23411.19|23491.6|23411.6|23490.23|23410.23|10
1735896190000|2025-01-03 09:23:10|23491.35|23411.35|23490.97|23410.97|23492.73|23412.73|23490.87|23410.87|10
1735896200000|2025-01-03 09:23:20|23490.83|23410.83|23488.87|23408.87|23490.83|23410.83|23488.81|23408.81|8
1735896210000|2025-01-03 09:23:30|23488.59|23408.59|23488.07|23408.07|23488.59|23408.59|23487.76|23407.76|10
1735896220000|2025-01-03 09:23:40|23488.49|23408.49|23489.43|23409.43|23489.43|23409.43|23488.49|23408.49|10
1735896230000|2025-01-03 09:23:50|23489.05|23409.05|23485.16|23405.16|23489.05|23409.05|23485.16|23405.16|10
1735896240000|2025-01-03 09:24:00|23485.6|23405.6|23485.33|23405.33|23486.09|23406.09|23484.92|23404.92|10
1735896250000|2025-01-03 09:24:10|23486.73|23406.73|23486.76|23406.76|23487.52|23407.52|23486.63|23406.63|10
1735896260000|2025-01-03 09:24:20|23486.81|23406.81|23488.76|23408.76|23488.76|23408.76|23486.81|23406.81|8
1735896270000|2025-01-03 09:24:30|23488.93|23408.93|23491.13|23411.13|23491.13|23411.13|23488.5|23408.5|10
1735896280000|2025-01-03 09:24:40|23490.76|23410.76|23492.71|23412.71|23492.71|23412.71|23490.76|23410.76|10
1735896290000|2025-01-03 09:24:50|23492.77|23412.77|23494.31|23414.31|23494.31|23414.31|23492.77|23412.77|10
1735896300000|2025-01-03 09:25:00|23494.32|23414.32|23493.49|23413.49|23494.36|23414.36|23493.49|23413.49|10
1735896310000|2025-01-03 09:25:10|23493.25|23413.25|23492.9|23412.9|23493.63|23413.63|23491.86|23411.86|10
1735896320000|2025-01-03 09:25:20|23492.99|23412.99|23492.58|23412.58|23493.01|23413.01|23491.98|23411.98|10
1735896330000|2025-01-03 09:25:30|23492.38|23412.38|23491.99|23411.99|23492.5|23412.5|23491.77|23411.77|10
1735896340000|2025-01-03 09:25:40|23491.01|23411.01|23492.13|23412.13|23492.13|23412.13|23491.01|23411.01|10
1735896350000|2025-01-03 09:25:50|23492.54|23412.54|23492.96|23412.96|23493.92|23413.92|23492.54|23412.54|10
1735896360000|2025-01-03 09:26:00|23492.37|23412.37|23490.14|23410.14|23492.37|23412.37|23490.14|23410.14|10
1735896370000|2025-01-03 09:26:10|23490.13|23410.13|23492.85|23412.85|23492.85|23412.85|23489.6|23409.6|9
1735896380000|2025-01-03 09:26:20|23492.63|23412.63|23493.65|23413.65|23493.65|23413.65|23492.19|23412.19|10
1735896390000|2025-01-03 09:26:30|23493.78|23413.78|23495.33|23415.33|23495.33|23415.33|23493.78|23413.78|10
1735896400000|2025-01-03 09:26:40|23495.36|23415.36|23496.11|23416.11|23496.25|23416.25|23494.84|23414.84|8
1735896410000|2025-01-03 09:26:50|23496.19|23416.19|23499.62|23419.62|23499.62|23419.62|23496.19|23416.19|10
1735896420000|2025-01-03 09:27:00|23499.18|23419.18|23499.84|23419.84|23500.35|23420.35|23499.18|23419.18|10
1735896430000|2025-01-03 09:27:10|23499.61|23419.61|23496.54|23416.54|23499.61|23419.61|23496.54|23416.54|10
1735896440000|2025-01-03 09:27:20|23496.6|23416.6|23494.23|23414.23|23496.6|23416.6|23494.23|23414.23|8
1735896450000|2025-01-03 09:27:30|23493.61|23413.61|23493.37|23413.37|23493.7|23413.7|23492.73|23412.73|10
1735896460000|2025-01-03 09:27:40|23492.79|23412.79|23490.69|23410.69|23492.79|23412.79|23490.2|23410.2|9
1735896470000|2025-01-03 09:27:50|23491.31|23411.31|23489.25|23409.25|23491.31|23411.31|23489.25|23409.25|10
1735896480000|2025-01-03 09:28:00|23489.75|23409.75|23488.78|23408.78|23489.75|23409.75|23488.78|23408.78|6
1735896490000|2025-01-03 09:28:10|23488.66|23408.66|23483.43|23403.43|23488.66|23408.66|23482.15|23402.15|10
1735896500000|2025-01-03 09:28:20|23483.48|23403.48|23485.1|23405.1|23485.12|23405.12|23483.48|23403.48|8
1735896510000|2025-01-03 09:28:30|23485.24|23405.24|23486.92|23406.92|23487.72|23407.72|23485.24|23405.24|9
1735896520000|2025-01-03 09:28:40|23486.24|23406.24|23485.22|23405.22|23486.24|23406.24|23484.73|23404.73|10
1735896530000|2025-01-03 09:28:50|23485.43|23405.43|23485.92|23405.92|23485.92|23405.92|23484.74|23404.74|8
1735896540000|2025-01-03 09:29:00|23485.9|23405.9|23485.79|23405.79|23486.37|23406.37|23485.65|23405.65|9
1735896550000|2025-01-03 09:29:10|23485.95|23405.95|23487.08|23407.08|23487.08|23407.08|23485.64|23405.64|10
1735896560000|2025-01-03 09:29:20|23487.12|23407.12|23488.09|23408.09|23488.09|23408.09|23487.12|23407.12|10
1735896570000|2025-01-03 09:29:30|23487.51|23407.51|23488.45|23408.45|23488.71|23408.71|23487.51|23407.51|10
1735896580000|2025-01-03 09:29:40|23487.95|23407.95|23488.27|23408.27|23488.29|23408.29|23487.86|23407.86|9
1735896590000|2025-01-03 09:29:50|23488.03|23408.03|23488.19|23408.19|23488.68|23408.68|23487.22|23407.22|10
1735896600000|2025-01-03 09:30:00|23487.84|23407.84|23483.69|23403.69|23487.92|23407.92|23483.69|23403.69|10
1735896610000|2025-01-03 09:30:10|23482.9|23402.9|23481.9|23401.9|23483.62|23403.62|23481.09|23401.09|10
1735896620000|2025-01-03 09:30:20|23480.97|23400.97|23478.77|23398.77|23480.97|23400.97|23478.2|23398.2|10
1735896630000|2025-01-03 09:30:30|23478.75|23398.75|23478.93|23398.93|23479.14|23399.14|23478.63|23398.63|10
1735896640000|2025-01-03 09:30:40|23479.06|23399.06|23476.91|23396.91|23479.06|23399.06|23476.91|23396.91|10
1735896650000|2025-01-03 09:30:50|23476.51|23396.51|23475.67|23395.67|23476.51|23396.51|23474.75|23394.75|9
1735896660000|2025-01-03 09:31:00|23477.06|23397.06|23479.04|23399.04|23479.04|23399.04|23477.06|23397.06|10
1735896670000|2025-01-03 09:31:10|23478.44|23398.44|23477.57|23397.57|23478.44|23398.44|23477.57|23397.57|10
1735896680000|2025-01-03 09:31:20|23477.77|23397.77|23476.29|23396.29|23477.78|23397.78|23475.95|23395.95|10
1735896690000|2025-01-03 09:31:30|23476.28|23396.28|23475.24|23395.24|23477.3|23397.3|23474.99|23394.99|10
1735896700000|2025-01-03 09:31:40|23474.98|23394.98|23471.8|23391.8|23475.03|23395.03|23471.75|23391.75|10
1735896710000|2025-01-03 09:31:50|23471.85|23391.85|23470.83|23390.83|23471.89|23391.89|23470.83|23390.83|10
1735896720000|2025-01-03 09:32:00|23470.48|23390.48|23467.76|23387.76|23470.48|23390.48|23466.9|23386.9|10
1735896730000|2025-01-03 09:32:10|23467.36|23387.36|23468.71|23388.71|23468.95|23388.95|23467.36|23387.36|10
1735896740000|2025-01-03 09:32:20|23468.66|23388.66|23473|23393|23473|23393|23468.66|23388.66|10
1735896750000|2025-01-03 09:32:30|23473.03|23393.03|23470.17|23390.17|23473.03|23393.03|23469.72|23389.72|10
1735896760000|2025-01-03 09:32:40|23470.44|23390.44|23468.18|23388.18|23470.44|23390.44|23468.18|23388.18|9
1735896770000|2025-01-03 09:32:50|23468.19|23388.19|23465.99|23385.99|23468.84|23388.84|23465.99|23385.99|10
1735896780000|2025-01-03 09:33:00|23465.71|23385.71|23465.56|23385.56|23467.6|23387.6|23465.56|23385.56|10
1735896790000|2025-01-03 09:33:10|23465.57|23385.57|23467.72|23387.72|23467.98|23387.98|23465.54|23385.54|10
1735896800000|2025-01-03 09:33:20|23469.02|23389.02|23470.82|23390.82|23470.82|23390.82|23468.8|23388.8|9
1735896810000|2025-01-03 09:33:30|23470.52|23390.52|23468.82|23388.82|23470.57|23390.57|23468.07|23388.07|10
1735896820000|2025-01-03 09:33:40|23468.34|23388.34|23466.61|23386.61|23468.34|23388.34|23465.96|23385.96|10
1735896830000|2025-01-03 09:33:50|23466.44|23386.44|23465.72|23385.72|23466.44|23386.44|23465.21|23385.21|10
1735896840000|2025-01-03 09:34:00|23465.68|23385.68|23465.09|23385.09|23465.68|23385.68|23464.97|23384.97|10
1735896850000|2025-01-03 09:34:10|23465.07|23385.07|23467.16|23387.16|23467.44|23387.44|23465.07|23385.07|10
1735896860000|2025-01-03 09:34:20|23467.08|23387.08|23467.16|23387.16|23467.3|23387.3|23466.9|23386.9|10
1735896870000|2025-01-03 09:34:30|23467.23|23387.23|23468.54|23388.54|23468.54|23388.54|23466.83|23386.83|10
1735896880000|2025-01-03 09:34:40|23468.94|23388.94|23471.99|23391.99|23471.99|23391.99|23468.94|23388.94|10
1735896890000|2025-01-03 09:34:50|23471.65|23391.65|23469.65|23389.65|23471.65|23391.65|23469.65|23389.65|10
1735896900000|2025-01-03 09:35:00|23469.94|23389.94|23467.75|23387.75|23470.16|23390.16|23467.75|23387.75|9
1735896910000|2025-01-03 09:35:10|23467.2|23387.2|23464.48|23384.48|23467.61|23387.61|23464.41|23384.41|10
1735896920000|2025-01-03 09:35:20|23464.11|23384.11|23465.08|23385.08|23465.08|23385.08|23463.06|23383.06|10
1735896930000|2025-01-03 09:35:30|23464.63|23384.63|23463.75|23383.75|23464.74|23384.74|23463.45|23383.45|9
1735896940000|2025-01-03 09:35:40|23463.57|23383.57|23458.17|23378.17|23463.57|23383.57|23458.17|23378.17|8
1735896950000|2025-01-03 09:35:50|23457.55|23377.55|23457.54|23377.54|23457.59|23377.59|23457.04|23377.04|10
1735896960000|2025-01-03 09:36:00|23457.7|23377.7|23457.48|23377.48|23457.7|23377.7|23457.04|23377.04|10
1735896970000|2025-01-03 09:36:10|23457.76|23377.76|23457.8|23377.8|23458.92|23378.92|23457.76|23377.76|10
1735896980000|2025-01-03 09:36:20|23457.61|23377.61|23458.64|23378.64|23458.74|23378.74|23457.6|23377.6|9
1735896990000|2025-01-03 09:36:30|23459.23|23379.23|23464.91|23384.91|23464.91|23384.91|23459.23|23379.23|10
1735897000000|2025-01-03 09:36:40|23465.35|23385.35|23466.14|23386.14|23466.16|23386.16|23465.35|23385.35|10
1735897010000|2025-01-03 09:36:50|23468.15|23388.15|23467.44|23387.44|23468.65|23388.65|23467.44|23387.44|10
1735897020000|2025-01-03 09:37:00|23467.28|23387.28|23468.31|23388.31|23468.31|23388.31|23467.06|23387.06|10
1735897030000|2025-01-03 09:37:10|23469.21|23389.21|23467.97|23387.97|23469.88|23389.88|23467.97|23387.97|10
1735897040000|2025-01-03 09:37:20|23467.81|23387.81|23464.98|23384.98|23467.81|23387.81|23464.85|23384.85|10
1735897050000|2025-01-03 09:37:30|23465.15|23385.15|23464.94|23384.94|23465.24|23385.24|23464.84|23384.84|10
1735897060000|2025-01-03 09:37:40|23464.45|23384.45|23458.84|23378.84|23464.45|23384.45|23458.2|23378.2|10
1735897070000|2025-01-03 09:37:50|23459.05|23379.05|23460.83|23380.83|23461.24|23381.24|23459.05|23379.05|10
1735897080000|2025-01-03 09:38:00|23460.87|23380.87|23461.98|23381.98|23461.98|23381.98|23460.59|23380.59|10
1735897090000|2025-01-03 09:38:10|23461.99|23381.99|23462.76|23382.76|23462.88|23382.88|23461.99|23381.99|10
1735897100000|2025-01-03 09:38:20|23464.04|23384.04|23463.49|23383.49|23464.07|23384.07|23463.36|23383.36|10
1735897110000|2025-01-03 09:38:30|23463.52|23383.52|23464.85|23384.85|23465.27|23385.27|23463.52|23383.52|10
1735897120000|2025-01-03 09:38:40|23465.61|23385.61|23465.94|23385.94|23466.72|23386.72|23465.61|23385.61|9
1735897130000|2025-01-03 09:38:50|23470.28|23390.28|23464.96|23384.96|23470.28|23390.28|23464.7|23384.7|10
1735897140000|2025-01-03 09:39:00|23464.75|23384.75|23468.93|23388.93|23468.93|23388.93|23464.75|23384.75|10
1735897150000|2025-01-03 09:39:10|23469.02|23389.02|23472.46|23392.46|23472.46|23392.46|23468.75|23388.75|10
1735897160000|2025-01-03 09:39:20|23471.78|23391.78|23470.67|23390.67|23471.78|23391.78|23470.21|23390.21|10
1735897170000|2025-01-03 09:39:30|23470.33|23390.33|23473.26|23393.26|23473.26|23393.26|23470.24|23390.24|8
1735897180000|2025-01-03 09:39:40|23473.28|23393.28|23473|23393|23473.84|23393.84|23472.99|23392.99|10
1735897190000|2025-01-03 09:39:50|23473.29|23393.29|23471.56|23391.56|23473.57|23393.57|23471.56|23391.56|10
1735897200000|2025-01-03 09:40:00|23471.54|23391.54|23473.58|23393.58|23473.58|23393.58|23470.76|23390.76|10
1735897210000|2025-01-03 09:40:10|23473.88|23393.88|23477.02|23397.02|23477.59|23397.59|23473.36|23393.36|10
1735897220000|2025-01-03 09:40:20|23476.59|23396.59|23482.83|23402.83|23483.01|23403.01|23476.59|23396.59|10
1735897230000|2025-01-03 09:40:30|23482.85|23402.85|23486.09|23406.09|23486.09|23406.09|23482.85|23402.85|10
1735897240000|2025-01-03 09:40:40|23486.73|23406.73|23486.7|23406.7|23486.87|23406.87|23485.28|23405.28|9
1735897250000|2025-01-03 09:40:50|23487.18|23407.18|23487.82|23407.82|23488.18|23408.18|23487.18|23407.18|10
1735897260000|2025-01-03 09:41:00|23487.99|23407.99|23487.66|23407.66|23487.99|23407.99|23486.72|23406.72|9
1735897270000|2025-01-03 09:41:10|23488.1|23408.1|23490.44|23410.44|23490.44|23410.44|23488.1|23408.1|10
1735897280000|2025-01-03 09:41:20|23490.71|23410.71|23492.05|23412.05|23492.05|23412.05|23490.7|23410.7|10
1735897290000|2025-01-03 09:41:30|23492.07|23412.07|23492.51|23412.51|23492.51|23412.51|23492.07|23412.07|10
1735897300000|2025-01-03 09:41:40|23492.54|23412.54|23492.42|23412.42|23492.66|23412.66|23492.27|23412.27|9
1735897310000|2025-01-03 09:41:50|23493.09|23413.09|23493.24|23413.24|23493.84|23413.84|23492.96|23412.96|10
1735897320000|2025-01-03 09:42:00|23493.23|23413.23|23493.7|23413.7|23494.05|23414.05|23493.19|23413.19|10
1735897330000|2025-01-03 09:42:10|23493.92|23413.92|23495.38|23415.38|23495.38|23415.38|23493.92|23413.92|10
1735897340000|2025-01-03 09:42:20|23495.17|23415.17|23495.14|23415.14|23495.61|23415.61|23495.01|23415.01|8
1735897350000|2025-01-03 09:42:30|23495.26|23415.26|23491.18|23411.18|23495.26|23415.26|23491.18|23411.18|10
1735897360000|2025-01-03 09:42:40|23490.54|23410.54|23490.67|23410.67|23490.67|23410.67|23489.43|23409.43|10
1735897370000|2025-01-03 09:42:50|23490.23|23410.23|23490.1|23410.1|23491.21|23411.21|23490.1|23410.1|9
1735897380000|2025-01-03 09:43:00|23489.91|23409.91|23492.44|23412.44|23492.44|23412.44|23489.91|23409.91|10
1735897390000|2025-01-03 09:43:10|23492.59|23412.59|23493.67|23413.67|23493.67|23413.67|23492.36|23412.36|10
1735897400000|2025-01-03 09:43:20|23493.55|23413.55|23494.68|23414.68|23494.68|23414.68|23493.32|23413.32|10
1735897410000|2025-01-03 09:43:30|23494.97|23414.97|23496.37|23416.37|23496.37|23416.37|23494.97|23414.97|9
1735897420000|2025-01-03 09:43:40|23496.39|23416.39|23496.35|23416.35|23497.8|23417.8|23495.71|23415.71|10
1735897430000|2025-01-03 09:43:50|23495.86|23415.86|23494.17|23414.17|23495.86|23415.86|23494.16|23414.16|10
1735897440000|2025-01-03 09:44:00|23492.66|23412.66|23491|23411|23492.66|23412.66|23491|23411|10
1735897450000|2025-01-03 09:44:10|23489.69|23409.69|23493.76|23413.76|23494.87|23414.87|23488.87|23408.87|10
1735897460000|2025-01-03 09:44:20|23493.9|23413.9|23491.84|23411.84|23494.07|23414.07|23491.84|23411.84|10
1735897470000|2025-01-03 09:44:30|23491.61|23411.61|23493.53|23413.53|23493.53|23413.53|23490.66|23410.66|10
1735897480000|2025-01-03 09:44:40|23493.4|23413.4|23493.97|23413.97|23494.33|23414.33|23493.4|23413.4|10
1735897490000|2025-01-03 09:44:50|23493.68|23413.68|23491.67|23411.67|23493.68|23413.68|23491.67|23411.67|10
1735897500000|2025-01-03 09:45:00|23491.76|23411.76|23493.31|23413.31|23493.85|23413.85|23491.05|23411.05|10
1735897510000|2025-01-03 09:45:10|23493.61|23413.61|23491.54|23411.54|23493.61|23413.61|23491.54|23411.54|10
1735897520000|2025-01-03 09:45:20|23490.66|23410.66|23486.66|23406.66|23491.09|23411.09|23486.52|23406.52|10
1735897530000|2025-01-03 09:45:30|23486.75|23406.75|23484.76|23404.76|23486.75|23406.75|23484.76|23404.76|10
1735897540000|2025-01-03 09:45:40|23484.36|23404.36|23482.77|23402.77|23484.36|23404.36|23482.28|23402.28|10
1735897550000|2025-01-03 09:45:50|23482.7|23402.7|23479.99|23399.99|23482.7|23402.7|23479.99|23399.99|10
1735897560000|2025-01-03 09:46:00|23480.07|23400.07|23479.41|23399.41|23480.07|23400.07|23479.18|23399.18|10
1735897570000|2025-01-03 09:46:10|23479.39|23399.39|23484.2|23404.2|23484.24|23404.24|23479.39|23399.39|10
1735897580000|2025-01-03 09:46:20|23486.14|23406.14|23487.44|23407.44|23487.44|23407.44|23485.62|23405.62|10
1735897590000|2025-01-03 09:46:30|23487.42|23407.42|23486.71|23406.71|23487.72|23407.72|23486.71|23406.71|10
1735897600000|2025-01-03 09:46:40|23487.41|23407.41|23484.32|23404.32|23488.13|23408.13|23484.32|23404.32|10
1735897610000|2025-01-03 09:46:50|23483.31|23403.31|23482.11|23402.11|23483.31|23403.31|23482.11|23402.11|10
1735897620000|2025-01-03 09:47:00|23481.88|23401.88|23481.19|23401.19|23482.32|23402.32|23481.19|23401.19|9
1735897630000|2025-01-03 09:47:10|23481.12|23401.12|23484.6|23404.6|23484.63|23404.63|23481.12|23401.12|10
1735897640000|2025-01-03 09:47:20|23485.05|23405.05|23485.6|23405.6|23485.95|23405.95|23485.05|23405.05|9
1735897650000|2025-01-03 09:47:30|23485.58|23405.58|23486.19|23406.19|23487.21|23407.21|23485.53|23405.53|10
1735897660000|2025-01-03 09:47:40|23479.8|23399.8|23478.49|23398.49|23479.8|23399.8|23478.49|23398.49|10
1735897670000|2025-01-03 09:47:50|23478.23|23398.23|23473.77|23393.77|23478.23|23398.23|23473.77|23393.77|10
1735897680000|2025-01-03 09:48:00|23474.86|23394.86|23476.81|23396.81|23476.81|23396.81|23474.86|23394.86|10
1735897690000|2025-01-03 09:48:10|23477.39|23397.39|23476.13|23396.13|23477.39|23397.39|23475.46|23395.46|10
1735897700000|2025-01-03 09:48:20|23476.25|23396.25|23474.99|23394.99|23476.25|23396.25|23474.99|23394.99|9
1735897710000|2025-01-03 09:48:30|23475.01|23395.01|23474.86|23394.86|23475.16|23395.16|23474.69|23394.69|10
1735897720000|2025-01-03 09:48:40|23474.81|23394.81|23476.45|23396.45|23476.45|23396.45|23474.66|23394.66|9
1735897730000|2025-01-03 09:48:50|23476.46|23396.46|23478.9|23398.9|23478.9|23398.9|23476.44|23396.44|10
1735897740000|2025-01-03 09:49:00|23479.06|23399.06|23477.57|23397.57|23480.25|23400.25|23477.57|23397.57|10
1735897750000|2025-01-03 09:49:10|23477.45|23397.45|23476.96|23396.96|23477.45|23397.45|23476.33|23396.33|9
1735897760000|2025-01-03 09:49:20|23477.06|23397.06|23480.65|23400.65|23480.65|23400.65|23477.06|23397.06|10
1735897770000|2025-01-03 09:49:30|23480.73|23400.73|23480.29|23400.29|23481.03|23401.03|23480.19|23400.19|10
1735897780000|2025-01-03 09:49:40|23480.32|23400.32|23481.54|23401.54|23481.54|23401.54|23480.08|23400.08|10
1735897790000|2025-01-03 09:49:50|23481.15|23401.15|23480.66|23400.66|23482.28|23402.28|23480.66|23400.66|9
1735897800000|2025-01-03 09:50:00|23480.88|23400.88|23481|23401|23481|23401|23480.37|23400.37|10
1735897810000|2025-01-03 09:50:10|23480.99|23400.99|23481.97|23401.97|23481.97|23401.97|23480.99|23400.99|9
1735897820000|2025-01-03 09:50:20|23482.73|23402.73|23485.34|23405.34|23485.34|23405.34|23482.73|23402.73|10
1735897830000|2025-01-03 09:50:30|23485.51|23405.51|23485.9|23405.9|23486.62|23406.62|23485.51|23405.51|9
1735897840000|2025-01-03 09:50:40|23485.65|23405.65|23486.82|23406.82|23487.33|23407.33|23485.46|23405.46|10
1735897850000|2025-01-03 09:50:50|23486.77|23406.77|23486.4|23406.4|23488.1|23408.1|23486.4|23406.4|10
1735897860000|2025-01-03 09:51:00|23486.35|23406.35|23484.03|23404.03|23486.5|23406.5|23484.03|23404.03|10
1735897870000|2025-01-03 09:51:10|23484.07|23404.07|23484.6|23404.6|23484.6|23404.6|23483.22|23403.22|10
1735897880000|2025-01-03 09:51:20|23484.4|23404.4|23484.06|23404.06|23484.4|23404.4|23483.38|23403.38|9
1735897890000|2025-01-03 09:51:30|23484.03|23404.03|23484.51|23404.51|23484.51|23404.51|23482.95|23402.95|10
1735897900000|2025-01-03 09:51:40|23485.04|23405.04|23486.3|23406.3|23486.33|23406.33|23484.96|23404.96|10
1735897910000|2025-01-03 09:51:50|23486.46|23406.46|23490.25|23410.25|23490.25|23410.25|23486.46|23406.46|10
1735897920000|2025-01-03 09:52:00|23490.8|23410.8|23496.39|23416.39|23496.39|23416.39|23490.8|23410.8|10
1735897930000|2025-01-03 09:52:10|23496.33|23416.33|23496.17|23416.17|23498.06|23418.06|23496.17|23416.17|10
1735897940000|2025-01-03 09:52:20|23496.48|23416.48|23497.12|23417.12|23497.47|23417.47|23496.4|23416.4|9
1735897950000|2025-01-03 09:52:30|23496.85|23416.85|23498.8|23418.8|23498.8|23418.8|23496.08|23416.08|10
1735897960000|2025-01-03 09:52:40|23499.19|23419.19|23497.28|23417.28|23499.34|23419.34|23497.28|23417.28|10
1735897970000|2025-01-03 09:52:50|23497.38|23417.38|23496.75|23416.75|23497.82|23417.82|23496.75|23416.75|10
1735897980000|2025-01-03 09:53:00|23498.47|23418.47|23498.88|23418.88|23500.37|23420.37|23498.47|23418.47|10
1735897990000|2025-01-03 09:53:10|23498.83|23418.83|23503.07|23423.07|23503.07|23423.07|23498.83|23418.83|10
1735898000000|2025-01-03 09:53:20|23503.48|23423.48|23505.75|23425.75|23505.76|23425.76|23503.48|23423.48|10
1735898010000|2025-01-03 09:53:30|23505.65|23425.65|23505.54|23425.54|23505.65|23425.65|23504.97|23424.97|9
1735898020000|2025-01-03 09:53:40|23505.75|23425.75|23503.25|23423.25|23506|23426|23503.25|23423.25|10
1735898030000|2025-01-03 09:53:50|23502.92|23422.92|23501.15|23421.15|23502.92|23422.92|23501.15|23421.15|9
1735898040000|2025-01-03 09:54:00|23500.97|23420.97|23497.52|23417.52|23501|23421|23497.52|23417.52|10
1735898050000|2025-01-03 09:54:10|23497.14|23417.14|23497.1|23417.1|23497.51|23417.51|23497.1|23417.1|10
1735898060000|2025-01-03 09:54:20|23497.15|23417.15|23497.53|23417.53|23498.43|23418.43|23497.04|23417.04|9
1735898070000|2025-01-03 09:54:30|23497.58|23417.58|23495.9|23415.9|23497.58|23417.58|23495.9|23415.9|10
1735898080000|2025-01-03 09:54:40|23496.02|23416.02|23488.98|23408.98|23496.06|23416.06|23486.01|23406.01|10
1735898090000|2025-01-03 09:54:50|23488.46|23408.46|23488.21|23408.21|23488.79|23408.79|23488.21|23408.21|8
1735898100000|2025-01-03 09:55:00|23488.2|23408.2|23488.92|23408.92|23488.92|23408.92|23487.68|23407.68|10
1735898110000|2025-01-03 09:55:10|23490.25|23410.25|23488.07|23408.07|23490.25|23410.25|23488.05|23408.05|10
1735898120000|2025-01-03 09:55:20|23487.73|23407.73|23486.58|23406.58|23487.73|23407.73|23486.58|23406.58|9
1735898130000|2025-01-03 09:55:30|23486.06|23406.06|23481.7|23401.7|23486.06|23406.06|23481.7|23401.7|10
1735898140000|2025-01-03 09:55:40|23481.31|23401.31|23482.02|23402.02|23482.09|23402.09|23481.17|23401.17|8
1735898150000|2025-01-03 09:55:50|23482.01|23402.01|23482.43|23402.43|23482.65|23402.65|23481.87|23401.87|10
1735898160000|2025-01-03 09:56:00|23481.51|23401.51|23481.29|23401.29|23481.51|23401.51|23480.45|23400.45|10
1735898170000|2025-01-03 09:56:10|23481.33|23401.33|23482.5|23402.5|23483|23403|23481.33|23401.33|10
1735898180000|2025-01-03 09:56:20|23482.07|23402.07|23481.87|23401.87|23482.07|23402.07|23480.76|23400.76|10
1735898190000|2025-01-03 09:56:30|23481.97|23401.97|23481.74|23401.74|23481.99|23401.99|23481.35|23401.35|10
1735898200000|2025-01-03 09:56:40|23481.26|23401.26|23482.25|23402.25|23482.27|23402.27|23481.1|23401.1|10
1735898210000|2025-01-03 09:56:50|23482.22|23402.22|23482.21|23402.21|23482.23|23402.23|23482.16|23402.16|10
1735898220000|2025-01-03 09:57:00|23482.2|23402.2|23484.55|23404.55|23484.55|23404.55|23482.2|23402.2|10
1735898230000|2025-01-03 09:57:10|23485.33|23405.33|23486.52|23406.52|23486.57|23406.57|23485.33|23405.33|10
1735898240000|2025-01-03 09:57:20|23486.48|23406.48|23486.89|23406.89|23486.99|23406.99|23486.11|23406.11|9
1735898250000|2025-01-03 09:57:30|23486.97|23406.97|23487.86|23407.86|23487.86|23407.86|23486.15|23406.15|10
1735898260000|2025-01-03 09:57:40|23488.31|23408.31|23486.62|23406.62|23488.35|23408.35|23486.62|23406.62|8
1735898270000|2025-01-03 09:57:50|23487.21|23407.21|23486.44|23406.44|23487.48|23407.48|23486.44|23406.44|9
1735898280000|2025-01-03 09:58:00|23486.23|23406.23|23485.6|23405.6|23486.33|23406.33|23485.6|23405.6|10
1735898290000|2025-01-03 09:58:10|23485.31|23405.31|23484.22|23404.22|23485.31|23405.31|23484.22|23404.22|10
1735898300000|2025-01-03 09:58:20|23483.96|23403.96|23484.74|23404.74|23484.74|23404.74|23483.75|23403.75|9
1735898310000|2025-01-03 09:58:30|23484.68|23404.68|23484.12|23404.12|23484.77|23404.77|23484.12|23404.12|9
1735898320000|2025-01-03 09:58:40|23483.98|23403.98|23485.03|23405.03|23485.04|23405.04|23483.6|23403.6|10
1735898330000|2025-01-03 09:58:50|23485.21|23405.21|23484.23|23404.23|23485.25|23405.25|23483.14|23403.14|10
1735898340000|2025-01-03 09:59:00|23484.26|23404.26|23483.61|23403.61|23484.26|23404.26|23483.41|23403.41|8
1735898350000|2025-01-03 09:59:10|23483.83|23403.83|23483.46|23403.46|23484.31|23404.31|23483.46|23403.46|10
1735898360000|2025-01-03 09:59:20|23483.85|23403.85|23482.18|23402.18|23483.85|23403.85|23482.18|23402.18|10
1735898370000|2025-01-03 09:59:30|23482.02|23402.02|23479.17|23399.17|23482.07|23402.07|23479.07|23399.07|10
1735898380000|2025-01-03 09:59:40|23479.23|23399.23|23476.41|23396.41|23479.23|23399.23|23476.41|23396.41|10
1735898390000|2025-01-03 09:59:50|23476.06|23396.06|23476.7|23396.7|23477.1|23397.1|23475.96|23395.96|10
1735898400000|2025-01-03 10:00:00|23476.9|23396.9|23477.73|23397.73|23477.73|23397.73|23476.68|23396.68|10
1735898410000|2025-01-03 10:00:10|23477.24|23397.24|23476.99|23396.99|23478.13|23398.13|23476.99|23396.99|9
1735898420000|2025-01-03 10:00:20|23475.66|23395.66|23472.53|23392.53|23475.66|23395.66|23472.45|23392.45|10
1735898430000|2025-01-03 10:00:30|23472.19|23392.19|23470.5|23390.5|23472.19|23392.19|23470.06|23390.06|10
1735898440000|2025-01-03 10:00:40|23469.42|23389.42|23466.29|23386.29|23469.42|23389.42|23466.29|23386.29|10
1735898450000|2025-01-03 10:00:50|23465.6|23385.6|23463.26|23383.26|23467.26|23387.26|23463.26|23383.26|10
1735898460000|2025-01-03 10:01:00|23463.46|23383.46|23471.68|23391.68|23472.49|23392.49|23461.88|23381.88|10
1735898470000|2025-01-03 10:01:10|23471.08|23391.08|23472.68|23392.68|23472.68|23392.68|23470.71|23390.71|10
1735898480000|2025-01-03 10:01:20|23471.63|23391.63|23472.02|23392.02|23473.25|23393.25|23471.19|23391.19|10
1735898490000|2025-01-03 10:01:30|23472.11|23392.11|23469.47|23389.47|23472.11|23392.11|23469.47|23389.47|10
1735898500000|2025-01-03 10:01:40|23468.83|23388.83|23462.11|23382.11|23468.83|23388.83|23461.93|23381.93|9
1735898510000|2025-01-03 10:01:50|23462.04|23382.04|23459.28|23379.28|23462.08|23382.08|23459.28|23379.28|10
1735898520000|2025-01-03 10:02:00|23459.04|23379.04|23458.28|23378.28|23459.34|23379.34|23458.28|23378.28|10
1735898530000|2025-01-03 10:02:10|23458.2|23378.2|23455.24|23375.24|23458.2|23378.2|23455.24|23375.24|9
1735898540000|2025-01-03 10:02:20|23454.53|23374.53|23455.46|23375.46|23455.9|23375.9|23454.02|23374.02|10
1735898550000|2025-01-03 10:02:30|23455.51|23375.51|23453.68|23373.68|23455.51|23375.51|23453.68|23373.68|10
1735898560000|2025-01-03 10:02:40|23452.76|23372.76|23451.49|23371.49|23452.76|23372.76|23451.44|23371.44|10
1735898570000|2025-01-03 10:02:50|23451.73|23371.73|23451.73|23371.73|23452.07|23372.07|23450.81|23370.81|10
1735898580000|2025-01-03 10:03:00|23451.99|23371.99|23452.37|23372.37|23452.6|23372.6|23451.62|23371.62|10
1735898590000|2025-01-03 10:03:10|23452.44|23372.44|23453.24|23373.24|23453.24|23373.24|23451.98|23371.98|10
1735898600000|2025-01-03 10:03:20|23453.01|23373.01|23453.07|23373.07|23454.06|23374.06|23453.01|23373.01|10
1735898610000|2025-01-03 10:03:30|23453.09|23373.09|23455.96|23375.96|23455.96|23375.96|23453.02|23373.02|10
1735898620000|2025-01-03 10:03:40|23456.43|23376.43|23456.34|23376.34|23456.48|23376.48|23455.74|23375.74|10
1735898630000|2025-01-03 10:03:50|23456.28|23376.28|23456.16|23376.16|23457.01|23377.01|23455.8|23375.8|10
1735898640000|2025-01-03 10:04:00|23456.21|23376.21|23460.39|23380.39|23460.39|23380.39|23456.15|23376.15|10
1735898650000|2025-01-03 10:04:10|23460.74|23380.74|23460.52|23380.52|23461.29|23381.29|23460.08|23380.08|10
1735898660000|2025-01-03 10:04:20|23460.96|23380.96|23458.86|23378.86|23461.11|23381.11|23458.86|23378.86|10
1735898670000|2025-01-03 10:04:30|23458.42|23378.42|23456.9|23376.9|23458.42|23378.42|23456.67|23376.67|9
1735898680000|2025-01-03 10:04:40|23457.02|23377.02|23455.74|23375.74|23457.52|23377.52|23455.74|23375.74|10
1735898690000|2025-01-03 10:04:50|23455.3|23375.3|23457.57|23377.57|23457.85|23377.85|23455.3|23375.3|10
1735898700000|2025-01-03 10:05:00|23457.52|23377.52|23458.48|23378.48|23459.08|23379.08|23457.52|23377.52|10
1735898710000|2025-01-03 10:05:10|23459.76|23379.76|23463.41|23383.41|23464.02|23384.02|23459.76|23379.76|10
1735898720000|2025-01-03 10:05:20|23463.78|23383.78|23460.93|23380.93|23463.78|23383.78|23460.93|23380.93|10
1735898730000|2025-01-03 10:05:30|23461.06|23381.06|23462.23|23382.23|23462.66|23382.66|23460.03|23380.03|9
1735898740000|2025-01-03 10:05:40|23462.28|23382.28|23461.48|23381.48|23462.51|23382.51|23461.48|23381.48|10
1735898750000|2025-01-03 10:05:50|23460.91|23380.91|23458.75|23378.75|23460.91|23380.91|23458.75|23378.75|10
1735898760000|2025-01-03 10:06:00|23458.76|23378.76|23453.24|23373.24|23458.76|23378.76|23453.24|23373.24|10
1735898770000|2025-01-03 10:06:10|23452.78|23372.78|23451.84|23371.84|23452.78|23372.78|23451.35|23371.35|9
1735898780000|2025-01-03 10:06:20|23451.94|23371.94|23448.87|23368.87|23451.94|23371.94|23448.87|23368.87|10
1735898790000|2025-01-03 10:06:30|23448.79|23368.79|23449.78|23369.78|23449.83|23369.83|23448.79|23368.79|9
1735898800000|2025-01-03 10:06:40|23449.9|23369.9|23450.78|23370.78|23450.78|23370.78|23449.72|23369.72|10
1735898810000|2025-01-03 10:06:50|23450.81|23370.81|23450.09|23370.09|23450.81|23370.81|23449.65|23369.65|10
1735898820000|2025-01-03 10:07:00|23450.56|23370.56|23453.77|23373.77|23454.38|23374.38|23450.56|23370.56|10
1735898830000|2025-01-03 10:07:10|23453.67|23373.67|23454.25|23374.25|23454.25|23374.25|23453.6|23373.6|9
1735898840000|2025-01-03 10:07:20|23454.77|23374.77|23456.37|23376.37|23456.37|23376.37|23454.77|23374.77|10
1735898850000|2025-01-03 10:07:30|23456.42|23376.42|23457.76|23377.76|23457.76|23377.76|23456.42|23376.42|8
1735898860000|2025-01-03 10:07:40|23458.59|23378.59|23459.63|23379.63|23460.02|23380.02|23458.59|23378.59|10
1735898870000|2025-01-03 10:07:50|23459.67|23379.67|23461.03|23381.03|23461.03|23381.03|23458.76|23378.76|10
1735898880000|2025-01-03 10:08:00|23461.63|23381.63|23464.46|23384.46|23464.52|23384.52|23461.63|23381.63|10
1735898890000|2025-01-03 10:08:10|23464.43|23384.43|23460.68|23380.68|23464.43|23384.43|23460.68|23380.68|10
1735898900000|2025-01-03 10:08:20|23460.69|23380.69|23461.1|23381.1|23461.1|23381.1|23459.99|23379.99|10
1735898910000|2025-01-03 10:08:30|23461.63|23381.63|23461.93|23381.93|23462.54|23382.54|23461.63|23381.63|10
1735898920000|2025-01-03 10:08:40|23461.11|23381.11|23460.8|23380.8|23461.39|23381.39|23460.57|23380.57|10
1735898930000|2025-01-03 10:08:50|23460.57|23380.57|23460.17|23380.17|23460.57|23380.57|23460.17|23380.17|10
1735898940000|2025-01-03 10:09:00|23460.14|23380.14|23459.75|23379.75|23460.18|23380.18|23459.27|23379.27|10
1735898950000|2025-01-03 10:09:10|23459.7|23379.7|23453.59|23373.59|23459.7|23379.7|23453.59|23373.59|10
1735898960000|2025-01-03 10:09:20|23453.37|23373.37|23452.34|23372.34|23453.37|23373.37|23452.28|23372.28|10
1735898970000|2025-01-03 10:09:30|23452.41|23372.41|23450.54|23370.54|23452.41|23372.41|23450.54|23370.54|7
1735898980000|2025-01-03 10:09:40|23450.49|23370.49|23448.87|23368.87|23450.49|23370.49|23448.57|23368.57|10
1735898990000|2025-01-03 10:09:50|23448.66|23368.66|23445.62|23365.62|23448.66|23368.66|23445.62|23365.62|10
1735899000000|2025-01-03 10:10:00|23444.89|23364.89|23443.56|23363.56|23444.89|23364.89|23443.37|23363.37|10
1735899010000|2025-01-03 10:10:10|23443.46|23363.46|23446.76|23366.76|23446.76|23366.76|23443.42|23363.42|9
1735899020000|2025-01-03 10:10:20|23446.9|23366.9|23448.62|23368.62|23448.62|23368.62|23446.9|23366.9|10
1735899030000|2025-01-03 10:10:30|23449.06|23369.06|23447.73|23367.73|23449.06|23369.06|23447.54|23367.54|10
1735899040000|2025-01-03 10:10:40|23447.71|23367.71|23445.71|23365.71|23447.71|23367.71|23445.71|23365.71|10
1735899050000|2025-01-03 10:10:50|23445.92|23365.92|23444.72|23364.72|23445.92|23365.92|23444.61|23364.61|10
1735899060000|2025-01-03 10:11:00|23443.87|23363.87|23442.87|23362.87|23444.79|23364.79|23442.74|23362.74|9
1735899070000|2025-01-03 10:11:10|23443.03|23363.03|23443.91|23363.91|23444.25|23364.25|23443.03|23363.03|9
1735899080000|2025-01-03 10:11:20|23443.43|23363.43|23444.13|23364.13|23444.13|23364.13|23442.83|23362.83|9
1735899090000|2025-01-03 10:11:30|23444.17|23364.17|23445.25|23365.25|23445.25|23365.25|23444.17|23364.17|10
1735899100000|2025-01-03 10:11:40|23445.83|23365.83|23445.18|23365.18|23445.91|23365.91|23445.14|23365.14|9
1735899110000|2025-01-03 10:11:50|23445.15|23365.15|23444.54|23364.54|23445.15|23365.15|23444.25|23364.25|9
1735899120000|2025-01-03 10:12:00|23444.7|23364.7|23444.23|23364.23|23444.7|23364.7|23443.53|23363.53|9
1735899130000|2025-01-03 10:12:10|23444.45|23364.45|23440.22|23360.22|23444.45|23364.45|23440.22|23360.22|9
1735899140000|2025-01-03 10:12:20|23439.8|23359.8|23435.03|23355.03|23439.8|23359.8|23435.03|23355.03|10
1735899150000|2025-01-03 10:12:30|23435.24|23355.24|23426.7|23346.7|23435.24|23355.24|23426.7|23346.7|10
1735899160000|2025-01-03 10:12:40|23426.58|23346.58|23424.11|23344.11|23426.58|23346.58|23424.11|23344.11|10
1735899170000|2025-01-03 10:12:50|23424.03|23344.03|23422.2|23342.2|23424.03|23344.03|23422.16|23342.16|10
1735899180000|2025-01-03 10:13:00|23421.32|23341.32|23422.38|23342.38|23422.48|23342.48|23421.29|23341.29|9
1735899190000|2025-01-03 10:13:10|23422.06|23342.06|23424.52|23344.52|23424.52|23344.52|23421.97|23341.97|8
1735899200000|2025-01-03 10:13:20|23424.64|23344.64|23427.88|23347.88|23427.95|23347.95|23424.64|23344.64|10
1735899210000|2025-01-03 10:13:30|23427.83|23347.83|23427.7|23347.7|23428.15|23348.15|23427.57|23347.57|10
1735899220000|2025-01-03 10:13:40|23428.01|23348.01|23426.91|23346.91|23428.01|23348.01|23426.91|23346.91|10
1735899230000|2025-01-03 10:13:50|23426.85|23346.85|23427.24|23347.24|23427.24|23347.24|23426.69|23346.69|10
1735899240000|2025-01-03 10:14:00|23427.29|23347.29|23426.46|23346.46|23427.29|23347.29|23426.44|23346.44|10
1735899250000|2025-01-03 10:14:10|23426.02|23346.02|23431.92|23351.92|23431.92|23351.92|23425.88|23345.88|10
1735899260000|2025-01-03 10:14:20|23432.13|23352.13|23431.47|23351.47|23432.43|23352.43|23431.47|23351.47|10
1735899270000|2025-01-03 10:14:30|23431.51|23351.51|23431.5|23351.5|23432.24|23352.24|23431.48|23351.48|10
1735899280000|2025-01-03 10:14:40|23432.16|23352.16|23432.45|23352.45|23433.16|23353.16|23431.74|23351.74|10
1735899290000|2025-01-03 10:14:50|23432.43|23352.43|23432.95|23352.95|23433.06|23353.06|23432.41|23352.41|8
1735899300000|2025-01-03 10:15:00|23433.03|23353.03|23433.34|23353.34|23433.99|23353.99|23432.7|23352.7|10
1735899310000|2025-01-03 10:15:10|23433.1|23353.1|23435.31|23355.31|23435.31|23355.31|23432.17|23352.17|10
1735899320000|2025-01-03 10:15:20|23435.44|23355.44|23438.51|23358.51|23438.51|23358.51|23435.44|23355.44|10
1735899330000|2025-01-03 10:15:30|23439.42|23359.42|23444.24|23364.24|23444.24|23364.24|23439.42|23359.42|10
1735899340000|2025-01-03 10:15:40|23444.59|23364.59|23447.67|23367.67|23447.67|23367.67|23444.59|23364.59|10
1735899350000|2025-01-03 10:15:50|23447.96|23367.96|23445.47|23365.47|23447.96|23367.96|23444.53|23364.53|10
1735899360000|2025-01-03 10:16:00|23445.55|23365.55|23443.1|23363.1|23445.55|23365.55|23443.1|23363.1|10
1735899370000|2025-01-03 10:16:10|23442.79|23362.79|23440.97|23360.97|23442.79|23362.79|23440.97|23360.97|9
1735899380000|2025-01-03 10:16:20|23440.62|23360.62|23439.36|23359.36|23440.62|23360.62|23439.34|23359.34|10
1735899390000|2025-01-03 10:16:30|23439.18|23359.18|23438.66|23358.66|23439.18|23359.18|23438.45|23358.45|10
1735899400000|2025-01-03 10:16:40|23438.38|23358.38|23437.9|23357.9|23438.48|23358.48|23437.9|23357.9|9
1735899410000|2025-01-03 10:16:50|23437.93|23357.93|23437.47|23357.47|23438.9|23358.9|23437.47|23357.47|10
1735899420000|2025-01-03 10:17:00|23437.44|23357.44|23438.23|23358.23|23438.4|23358.4|23437.44|23357.44|9
1735899430000|2025-01-03 10:17:10|23438.13|23358.13|23438.27|23358.27|23438.63|23358.63|23438.11|23358.11|9
1735899440000|2025-01-03 10:17:20|23438.41|23358.41|23437.71|23357.71|23438.68|23358.68|23437.71|23357.71|9
1735899450000|2025-01-03 10:17:30|23437.85|23357.85|23442.84|23362.84|23442.84|23362.84|23437.84|23357.84|10
1735899460000|2025-01-03 10:17:40|23442.97|23362.97|23448.85|23368.85|23448.85|23368.85|23442.97|23362.97|10
1735899470000|2025-01-03 10:17:50|23448.64|23368.64|23451.21|23371.21|23451.21|23371.21|23448.64|23368.64|10
1735899480000|2025-01-03 10:18:00|23451.1|23371.1|23455.12|23375.12|23455.12|23375.12|23451.1|23371.1|10
1735899490000|2025-01-03 10:18:10|23455.25|23375.25|23456.17|23376.17|23456.17|23376.17|23455.25|23375.25|10
1735899500000|2025-01-03 10:18:20|23456.15|23376.15|23460.21|23380.21|23460.21|23380.21|23456.15|23376.15|10
1735899510000|2025-01-03 10:18:30|23460.27|23380.27|23461.26|23381.26|23462.74|23382.74|23460.27|23380.27|10
1735899520000|2025-01-03 10:18:40|23461.32|23381.32|23462.53|23382.53|23462.53|23382.53|23460.82|23380.82|9
1735899530000|2025-01-03 10:18:50|23462.48|23382.48|23463.08|23383.08|23463.08|23383.08|23462.32|23382.32|9
1735899540000|2025-01-03 10:19:00|23464.02|23384.02|23472.71|23392.71|23472.71|23392.71|23464.02|23384.02|10
1735899550000|2025-01-03 10:19:10|23471.74|23391.74|23468.45|23388.45|23471.74|23391.74|23468.45|23388.45|10
1735899560000|2025-01-03 10:19:20|23466.85|23386.85|23465.34|23385.34|23466.85|23386.85|23465.34|23385.34|9
1735899570000|2025-01-03 10:19:30|23465.04|23385.04|23464.82|23384.82|23465.04|23385.04|23464.2|23384.2|9
1735899580000|2025-01-03 10:19:40|23464.8|23384.8|23460.81|23380.81|23464.8|23384.8|23460.64|23380.64|9
1735899590000|2025-01-03 10:19:50|23461.42|23381.42|23459.12|23379.12|23461.42|23381.42|23458.97|23378.97|10
1735899600000|2025-01-03 10:20:00|23459.14|23379.14|23456.22|23376.22|23459.14|23379.14|23456.22|23376.22|9
1735899610000|2025-01-03 10:20:10|23456.17|23376.17|23458.16|23378.16|23458.16|23378.16|23456.03|23376.03|10
1735899620000|2025-01-03 10:20:20|23458.43|23378.43|23459.63|23379.63|23460.24|23380.24|23458.43|23378.43|10
1735899630000|2025-01-03 10:20:30|23459.47|23379.47|23457.79|23377.79|23459.47|23379.47|23457.78|23377.78|9
1735899640000|2025-01-03 10:20:40|23457.5|23377.5|23461.63|23381.63|23461.63|23381.63|23457.5|23377.5|10
1735899650000|2025-01-03 10:20:50|23461.85|23381.85|23461.19|23381.19|23461.85|23381.85|23461.01|23381.01|9
1735899660000|2025-01-03 10:21:00|23461.17|23381.17|23460.54|23380.54|23461.18|23381.18|23460.15|23380.15|10
1735899670000|2025-01-03 10:21:10|23464.1|23384.1|23463.04|23383.04|23464.86|23384.86|23463.04|23383.04|7
1735899680000|2025-01-03 10:21:20|23462.75|23382.75|23460.58|23380.58|23462.75|23382.75|23460.58|23380.58|9
1735899690000|2025-01-03 10:21:30|23460.16|23380.16|23460.02|23380.02|23460.44|23380.44|23459.7|23379.7|10
1735899700000|2025-01-03 10:21:40|23460.09|23380.09|23458.11|23378.11|23460.09|23380.09|23458.11|23378.11|8
1735899710000|2025-01-03 10:21:50|23458.03|23378.03|23457.95|23377.95|23458.2|23378.2|23457.95|23377.95|10
1735899720000|2025-01-03 10:22:00|23457.8|23377.8|23458.95|23378.95|23458.95|23378.95|23457.8|23377.8|9
1735899730000|2025-01-03 10:22:10|23459.28|23379.28|23460.58|23380.58|23460.6|23380.6|23459.22|23379.22|10
1735899740000|2025-01-03 10:22:20|23460.77|23380.77|23457.12|23377.12|23460.77|23380.77|23457.01|23377.01|10
1735899750000|2025-01-03 10:22:30|23456.74|23376.74|23457.59|23377.59|23458.36|23378.36|23456.74|23376.74|10
1735899760000|2025-01-03 10:22:40|23457.25|23377.25|23457.34|23377.34|23457.95|23377.95|23457.19|23377.19|9
1735899770000|2025-01-03 10:22:50|23457.57|23377.57|23454.37|23374.37|23457.7|23377.7|23454.37|23374.37|10
1735899780000|2025-01-03 10:23:00|23454.88|23374.88|23446.61|23366.61|23454.88|23374.88|23446.61|23366.61|9
1735899790000|2025-01-03 10:23:10|23446.33|23366.33|23446.06|23366.06|23447.16|23367.16|23446|23366|10
1735899800000|2025-01-03 10:23:20|23445.95|23365.95|23444.01|23364.01|23445.95|23365.95|23443.47|23363.47|10
1735899810000|2025-01-03 10:23:30|23444.94|23364.94|23446.27|23366.27|23446.28|23366.28|23444.94|23364.94|10
1735899820000|2025-01-03 10:23:40|23446.6|23366.6|23447.92|23367.92|23448.28|23368.28|23446.6|23366.6|10
1735899830000|2025-01-03 10:23:50|23447.74|23367.74|23447.6|23367.6|23448.57|23368.57|23447.6|23367.6|10
1735899840000|2025-01-03 10:24:00|23447.55|23367.55|23445.95|23365.95|23447.55|23367.55|23445.95|23365.95|9
1735899850000|2025-01-03 10:24:10|23446|23366|23446.82|23366.82|23447.06|23367.06|23446|23366|10
1735899860000|2025-01-03 10:24:20|23446.87|23366.87|23448.61|23368.61|23448.94|23368.94|23446.87|23366.87|8
1735899870000|2025-01-03 10:24:30|23448.85|23368.85|23448.58|23368.58|23448.85|23368.85|23448.38|23368.38|9
1735899880000|2025-01-03 10:24:40|23448.59|23368.59|23449.04|23369.04|23449.04|23369.04|23447.36|23367.36|10
1735899890000|2025-01-03 10:24:50|23449.17|23369.17|23450.33|23370.33|23450.33|23370.33|23449.17|23369.17|10
1735899900000|2025-01-03 10:25:00|23450.69|23370.69|23451.81|23371.81|23451.81|23371.81|23450.46|23370.46|8
1735899910000|2025-01-03 10:25:10|23452.2|23372.2|23455.64|23375.64|23455.64|23375.64|23452.2|23372.2|10
1735899920000|2025-01-03 10:25:20|23457.36|23377.36|23466.84|23386.84|23466.84|23386.84|23457.36|23377.36|10
1735899930000|2025-01-03 10:25:30|23466.98|23386.98|23469.72|23389.72|23469.72|23389.72|23466.98|23386.98|10
1735899940000|2025-01-03 10:25:40|23466.22|23386.22|23469.54|23389.54|23469.54|23389.54|23466.07|23386.07|10
1735899950000|2025-01-03 10:25:50|23469.33|23389.33|23467.85|23387.85|23469.33|23389.33|23467.64|23387.64|10
1735899960000|2025-01-03 10:26:00|23467.96|23387.96|23471.53|23391.53|23471.86|23391.86|23467.96|23387.96|9
1735899970000|2025-01-03 10:26:10|23471.14|23391.14|23470.82|23390.82|23471.57|23391.57|23470.78|23390.78|10
1735899980000|2025-01-03 10:26:20|23470.81|23390.81|23473.02|23393.02|23473.02|23393.02|23470.81|23390.81|10
1735899990000|2025-01-03 10:26:30|23473.06|23393.06|23475.03|23395.03|23475.03|23395.03|23473.06|23393.06|10
1735900000000|2025-01-03 10:26:40|23475.35|23395.35|23476.63|23396.63|23476.66|23396.66|23475.35|23395.35|10
1735900010000|2025-01-03 10:26:50|23476.64|23396.64|23477.84|23397.84|23477.86|23397.86|23476.46|23396.46|10
1735900020000|2025-01-03 10:27:00|23477.91|23397.91|23477.39|23397.39|23478.4|23398.4|23477.39|23397.39|7
1735900030000|2025-01-03 10:27:10|23477.6|23397.6|23478.64|23398.64|23478.64|23398.64|23477.45|23397.45|10
1735900040000|2025-01-03 10:27:20|23478.74|23398.74|23480.57|23400.57|23480.92|23400.92|23478.72|23398.72|10
1735900050000|2025-01-03 10:27:30|23480.41|23400.41|23478.99|23398.99|23480.41|23400.41|23477.93|23397.93|10
1735900060000|2025-01-03 10:27:40|23478.68|23398.68|23478.95|23398.95|23479.55|23399.55|23478.65|23398.65|9
1735900070000|2025-01-03 10:27:50|23478.99|23398.99|23478.54|23398.54|23478.99|23398.99|23478.13|23398.13|9
1735900080000|2025-01-03 10:28:00|23478.56|23398.56|23478.61|23398.61|23479.07|23399.07|23478.41|23398.41|10
1735900090000|2025-01-03 10:28:10|23483.61|23403.61|23484.57|23404.57|23484.57|23404.57|23483.16|23403.16|10
1735900100000|2025-01-03 10:28:20|23484.49|23404.49|23486.76|23406.76|23486.76|23406.76|23484.49|23404.49|10
1735900110000|2025-01-03 10:28:30|23486.8|23406.8|23484.67|23404.67|23486.83|23406.83|23484.67|23404.67|9
1735900120000|2025-01-03 10:28:40|23485|23405|23483.32|23403.32|23485|23405|23483.13|23403.13|10
1735900130000|2025-01-03 10:28:50|23483.25|23403.25|23482.74|23402.74|23483.28|23403.28|23482.45|23402.45|10
1735900140000|2025-01-03 10:29:00|23483.25|23403.25|23484.58|23404.58|23484.58|23404.58|23483.25|23403.25|10
1735900150000|2025-01-03 10:29:10|23484.73|23404.73|23484.68|23404.68|23485.22|23405.22|23484.68|23404.68|9
1735900160000|2025-01-03 10:29:20|23484.12|23404.12|23486.18|23406.18|23486.18|23406.18|23484.12|23404.12|10
1735900170000|2025-01-03 10:29:30|23486.08|23406.08|23481.39|23401.39|23486.48|23406.48|23481.39|23401.39|10
1735900180000|2025-01-03 10:29:40|23480.98|23400.98|23481.4|23401.4|23481.82|23401.82|23480.87|23400.87|10
1735900190000|2025-01-03 10:29:50|23481.32|23401.32|23482.2|23402.2|23482.2|23402.2|23481.11|23401.11|9
1735900200000|2025-01-03 10:30:00|23482.31|23402.31|23481.11|23401.11|23482.33|23402.33|23481.05|23401.05|9
1735900210000|2025-01-03 10:30:10|23480.78|23400.78|23483.43|23403.43|23483.43|23403.43|23480.65|23400.65|10
1735900220000|2025-01-03 10:30:20|23483.5|23403.5|23484.52|23404.52|23484.61|23404.61|23483.34|23403.34|9
1735900230000|2025-01-03 10:30:30|23484.36|23404.36|23483.65|23403.65|23484.4|23404.4|23483.2|23403.2|9
1735900240000|2025-01-03 10:30:40|23491.29|23411.29|23491.85|23411.85|23491.94|23411.94|23491.29|23411.29|10
1735900250000|2025-01-03 10:30:50|23491.68|23411.68|23490.51|23410.51|23491.68|23411.68|23490.51|23410.51|9
1735900260000|2025-01-03 10:31:00|23490.75|23410.75|23493.63|23413.63|23493.63|23413.63|23490.75|23410.75|10
1735900270000|2025-01-03 10:31:10|23494.07|23414.07|23494.38|23414.38|23494.78|23414.78|23494.04|23414.04|10
1735900280000|2025-01-03 10:31:20|23494.29|23414.29|23492.52|23412.52|23494.93|23414.93|23492.28|23412.28|10
1735900290000|2025-01-03 10:31:30|23492.93|23412.93|23493.28|23413.28|23493.49|23413.49|23492.79|23412.79|10
1735900300000|2025-01-03 10:31:40|23493.04|23413.04|23492.6|23412.6|23493.04|23413.04|23492.6|23412.6|10
1735900310000|2025-01-03 10:31:50|23492.53|23412.53|23493.52|23413.52|23493.52|23413.52|23492.53|23412.53|9
1735900320000|2025-01-03 10:32:00|23494.3|23414.3|23495.26|23415.26|23495.26|23415.26|23493.85|23413.85|10
1735900330000|2025-01-03 10:32:10|23495.53|23415.53|23500.26|23420.26|23500.33|23420.33|23495.45|23415.45|10
1735900340000|2025-01-03 10:32:20|23500.61|23420.61|23506.85|23426.85|23506.91|23426.91|23500.52|23420.52|10
1735900350000|2025-01-03 10:32:30|23506.9|23426.9|23508.02|23428.02|23508.02|23428.02|23506.41|23426.41|10
1735900360000|2025-01-03 10:32:40|23508.49|23428.49|23508.4|23428.4|23509.37|23429.37|23508.4|23428.4|10
1735900370000|2025-01-03 10:32:50|23509.3|23429.3|23509.7|23429.7|23510.02|23430.02|23509.12|23429.12|10
1735900380000|2025-01-03 10:33:00|23509.75|23429.75|23510.76|23430.76|23510.76|23430.76|23509.06|23429.06|9
1735900390000|2025-01-03 10:33:10|23511.27|23431.27|23513.62|23433.62|23513.62|23433.62|23511.13|23431.13|10
1735900400000|2025-01-03 10:33:20|23514.16|23434.16|23514.01|23434.01|23514.45|23434.45|23513.82|23433.82|10
1735900410000|2025-01-03 10:33:30|23514.11|23434.11|23514.4|23434.4|23514.78|23434.78|23513.9|23433.9|10
1735900420000|2025-01-03 10:33:40|23514.14|23434.14|23516.53|23436.53|23516.76|23436.76|23514.08|23434.08|10
1735900430000|2025-01-03 10:33:50|23516.37|23436.37|23517|23437|23517|23437|23516.37|23436.37|8
1735900440000|2025-01-03 10:34:00|23517.02|23437.02|23520.3|23440.3|23520.3|23440.3|23517|23437|10
1735900450000|2025-01-03 10:34:10|23520.11|23440.11|23518.99|23438.99|23520.44|23440.44|23518.99|23438.99|9
1735900460000|2025-01-03 10:34:20|23518.98|23438.98|23519.58|23439.58|23519.58|23439.58|23518.45|23438.45|10
1735900470000|2025-01-03 10:34:30|23519.76|23439.76|23519.73|23439.73|23520.45|23440.45|23519.41|23439.41|10
1735900480000|2025-01-03 10:34:40|23519.84|23439.84|23519.1|23439.1|23520.12|23440.12|23519.1|23439.1|9
1735900490000|2025-01-03 10:34:50|23518.96|23438.96|23516.63|23436.63|23519.45|23439.45|23516.63|23436.63|10
1735900500000|2025-01-03 10:35:00|23516.88|23436.88|23516.13|23436.13|23517.41|23437.41|23516.13|23436.13|9
1735900510000|2025-01-03 10:35:10|23515.89|23435.89|23513.63|23433.63|23515.89|23435.89|23512.99|23432.99|10
1735900520000|2025-01-03 10:35:20|23514.08|23434.08|23513.82|23433.82|23515.07|23435.07|23513.82|23433.82|10
1735900530000|2025-01-03 10:35:30|23513.77|23433.77|23514.07|23434.07|23514.17|23434.17|23513.58|23433.58|8
1735900540000|2025-01-03 10:35:40|23514.09|23434.09|23513.64|23433.64|23514.3|23434.3|23513.64|23433.64|10
1735900550000|2025-01-03 10:35:50|23513.71|23433.71|23515.47|23435.47|23515.6|23435.6|23512.49|23432.49|9
1735900560000|2025-01-03 10:36:00|23515.77|23435.77|23519.33|23439.33|23519.33|23439.33|23515.77|23435.77|10
1735900570000|2025-01-03 10:36:10|23519.39|23439.39|23517.32|23437.32|23519.39|23439.39|23517.32|23437.32|10
1735900580000|2025-01-03 10:36:20|23517.22|23437.22|23521.05|23441.05|23522.72|23442.72|23517.16|23437.16|10
1735900590000|2025-01-03 10:36:30|23520.88|23440.88|23523.99|23443.99|23523.99|23443.99|23520.75|23440.75|10
1735900600000|2025-01-03 10:36:40|23521.77|23441.77|23525.52|23445.52|23525.52|23445.52|23521.7|23441.7|10
1735900610000|2025-01-03 10:36:50|23527.1|23447.1|23527.49|23447.49|23528.04|23448.04|23527.06|23447.06|10
1735900620000|2025-01-03 10:37:00|23527.4|23447.4|23527.61|23447.61|23527.61|23447.61|23526.84|23446.84|9
1735900630000|2025-01-03 10:37:10|23527.39|23447.39|23525.18|23445.18|23527.58|23447.58|23525.18|23445.18|10
1735900640000|2025-01-03 10:37:20|23525.12|23445.12|23526.39|23446.39|23526.39|23446.39|23524.79|23444.79|10
1735900650000|2025-01-03 10:37:30|23526.99|23446.99|23528.64|23448.64|23528.73|23448.73|23526.99|23446.99|8
1735900660000|2025-01-03 10:37:40|23528.36|23448.36|23530.22|23450.22|23530.22|23450.22|23528.36|23448.36|10
1735900670000|2025-01-03 10:37:50|23530.01|23450.01|23529.59|23449.59|23530.01|23450.01|23529.5|23449.5|10
1735900680000|2025-01-03 10:38:00|23529.68|23449.68|23529.81|23449.81|23529.88|23449.88|23529.14|23449.14|10
1735900690000|2025-01-03 10:38:10|23530|23450|23531.27|23451.27|23531.7|23451.7|23530|23450|10
1735900700000|2025-01-03 10:38:20|23530.13|23450.13|23529.91|23449.91|23530.13|23450.13|23528.92|23448.92|10
1735900710000|2025-01-03 10:38:30|23529.3|23449.3|23530.58|23450.58|23530.66|23450.66|23529.3|23449.3|10
1735900720000|2025-01-03 10:38:40|23530.48|23450.48|23529.99|23449.99|23530.53|23450.53|23529.97|23449.97|8
1735900730000|2025-01-03 10:38:50|23530.19|23450.19|23530.43|23450.43|23530.47|23450.47|23529.81|23449.81|10
1735900740000|2025-01-03 10:39:00|23530.57|23450.57|23529.06|23449.06|23530.57|23450.57|23528.66|23448.66|10
1735900750000|2025-01-03 10:39:10|23529.28|23449.28|23530.59|23450.59|23530.59|23450.59|23529.28|23449.28|10
1735900760000|2025-01-03 10:39:20|23529.54|23449.54|23529.14|23449.14|23529.86|23449.86|23528.13|23448.13|10
1735900770000|2025-01-03 10:39:30|23528.85|23448.85|23527.8|23447.8|23528.85|23448.85|23527.7|23447.7|10
1735900780000|2025-01-03 10:39:40|23527.83|23447.83|23527.62|23447.62|23529.39|23449.39|23527.59|23447.59|9
1735900790000|2025-01-03 10:39:50|23527.24|23447.24|23526.59|23446.59|23527.24|23447.24|23526.23|23446.23|10
1735900800000|2025-01-03 10:40:00|23526.69|23446.69|23528.57|23448.57|23528.57|23448.57|23526.25|23446.25|10
1735900810000|2025-01-03 10:40:10|23528.58|23448.58|23527.53|23447.53|23528.58|23448.58|23527.27|23447.27|10
1735900820000|2025-01-03 10:40:20|23527.57|23447.57|23530.8|23450.8|23530.8|23450.8|23527.57|23447.57|10
1735900830000|2025-01-03 10:40:30|23530.92|23450.92|23532.35|23452.35|23533.73|23453.73|23530.92|23450.92|10
1735900840000|2025-01-03 10:40:40|23531.63|23451.63|23529.87|23449.87|23531.78|23451.78|23529.87|23449.87|10
1735900850000|2025-01-03 10:40:50|23529.85|23449.85|23526.29|23446.29|23529.85|23449.85|23526.05|23446.05|10
1735900860000|2025-01-03 10:41:00|23526.27|23446.27|23523.47|23443.47|23526.29|23446.29|23523.47|23443.47|10
1735900870000|2025-01-03 10:41:10|23522.64|23442.64|23519.19|23439.19|23522.64|23442.64|23518.92|23438.92|10
1735900880000|2025-01-03 10:41:20|23519.01|23439.01|23518.91|23438.91|23519.58|23439.58|23518.44|23438.44|10
1735900890000|2025-01-03 10:41:30|23518.4|23438.4|23518.49|23438.49|23519.01|23439.01|23518.4|23438.4|10
1735900900000|2025-01-03 10:41:40|23518.46|23438.46|23516.63|23436.63|23518.46|23438.46|23516.55|23436.55|9
1735900910000|2025-01-03 10:41:50|23516.67|23436.67|23516.85|23436.85|23516.88|23436.88|23516.44|23436.44|9
1735900920000|2025-01-03 10:42:00|23516.22|23436.22|23516.27|23436.27|23516.45|23436.45|23515.33|23435.33|10
1735900930000|2025-01-03 10:42:10|23516.21|23436.21|23516.78|23436.78|23517.11|23437.11|23516.21|23436.21|10
1735900940000|2025-01-03 10:42:20|23516.8|23436.8|23516.64|23436.64|23517.11|23437.11|23516.52|23436.52|9
1735900950000|2025-01-03 10:42:30|23516.73|23436.73|23516.03|23436.03|23516.82|23436.82|23516.03|23436.03|8
1735900960000|2025-01-03 10:42:40|23516.06|23436.06|23512.66|23432.66|23516.06|23436.06|23512.66|23432.66|9
1735900970000|2025-01-03 10:42:50|23512.5|23432.5|23508.68|23428.68|23512.5|23432.5|23508.68|23428.68|10
1735900980000|2025-01-03 10:43:00|23508.58|23428.58|23503.79|23423.79|23508.58|23428.58|23503.79|23423.79|10
1735900990000|2025-01-03 10:43:10|23503.43|23423.43|23502.81|23422.81|23503.43|23423.43|23502.45|23422.45|10
1735901000000|2025-01-03 10:43:20|23502.98|23422.98|23502.63|23422.63|23502.98|23422.98|23502.19|23422.19|9
1735901010000|2025-01-03 10:43:30|23502.26|23422.26|23500.43|23420.43|23502.26|23422.26|23500.1|23420.1|10
1735901020000|2025-01-03 10:43:40|23500.07|23420.07|23500.32|23420.32|23500.38|23420.38|23499.27|23419.27|10
1735901030000|2025-01-03 10:43:50|23500.19|23420.19|23501.38|23421.38|23501.41|23421.41|23499.88|23419.88|9
1735901040000|2025-01-03 10:44:00|23501.32|23421.32|23500.73|23420.73|23501.32|23421.32|23500.2|23420.2|9
1735901050000|2025-01-03 10:44:10|23500.79|23420.79|23501.1|23421.1|23501.1|23421.1|23500.53|23420.53|9
1735901060000|2025-01-03 10:44:20|23501.19|23421.19|23501.12|23421.12|23501.26|23421.26|23501.02|23421.02|9
1735901070000|2025-01-03 10:44:30|23501.02|23421.02|23501.85|23421.85|23501.89|23421.89|23501.02|23421.02|7
1735901080000|2025-01-03 10:44:40|23501.62|23421.62|23501.21|23421.21|23501.62|23421.62|23500.84|23420.84|10
1735901090000|2025-01-03 10:44:50|23501.2|23421.2|23499.01|23419.01|23501.2|23421.2|23498.88|23418.88|10
1735901100000|2025-01-03 10:45:00|23498.97|23418.97|23494.29|23414.29|23498.97|23418.97|23494.29|23414.29|10
1735901110000|2025-01-03 10:45:10|23494.26|23414.26|23497.99|23417.99|23497.99|23417.99|23494.26|23414.26|10
1735901120000|2025-01-03 10:45:20|23496.3|23416.3|23496.21|23416.21|23497.01|23417.01|23496.21|23416.21|10
1735901130000|2025-01-03 10:45:30|23496.14|23416.14|23498.06|23418.06|23498.06|23418.06|23496.1|23416.1|10
1735901140000|2025-01-03 10:45:40|23498.48|23418.48|23500.04|23420.04|23500.08|23420.08|23498.48|23418.48|9
1735901150000|2025-01-03 10:45:50|23500.33|23420.33|23505.97|23425.97|23505.97|23425.97|23500.33|23420.33|10
1735901160000|2025-01-03 10:46:00|23506.18|23426.18|23505.36|23425.36|23506.18|23426.18|23504.19|23424.19|9
1735901170000|2025-01-03 10:46:10|23505.34|23425.34|23501.89|23421.89|23505.37|23425.37|23501.6|23421.6|10
1735901180000|2025-01-03 10:46:20|23501.73|23421.73|23501.72|23421.72|23501.94|23421.94|23501.13|23421.13|10
1735901190000|2025-01-03 10:46:30|23501.65|23421.65|23502.84|23422.84|23502.91|23422.91|23501.5|23421.5|10
1735901200000|2025-01-03 10:46:40|23502.61|23422.61|23503.5|23423.5|23503.5|23423.5|23502.6|23422.6|10
1735901210000|2025-01-03 10:46:50|23502.89|23422.89|23501.66|23421.66|23502.89|23422.89|23501.55|23421.55|10
1735901220000|2025-01-03 10:47:00|23502.3|23422.3|23497.69|23417.69|23502.3|23422.3|23497.69|23417.69|9
1735901230000|2025-01-03 10:47:10|23495.76|23415.76|23492|23412|23495.76|23415.76|23491.75|23411.75|10
1735901240000|2025-01-03 10:47:20|23491.95|23411.95|23493.51|23413.51|23493.51|23413.51|23491.95|23411.95|9
1735901250000|2025-01-03 10:47:30|23493.6|23413.6|23495.31|23415.31|23495.31|23415.31|23493.53|23413.53|9
1735901260000|2025-01-03 10:47:40|23495.37|23415.37|23494.98|23414.98|23495.72|23415.72|23494.78|23414.78|10
1735901270000|2025-01-03 10:47:50|23495.2|23415.2|23494.27|23414.27|23495.2|23415.2|23494.14|23414.14|10
1735901280000|2025-01-03 10:48:00|23494.25|23414.25|23495.54|23415.54|23495.54|23415.54|23494.12|23414.12|9
1735901290000|2025-01-03 10:48:10|23494.46|23414.46|23494|23414|23494.48|23414.48|23493.91|23413.91|8
1735901300000|2025-01-03 10:48:20|23494.04|23414.04|23493.23|23413.23|23494.31|23414.31|23493.18|23413.18|10
1735901310000|2025-01-03 10:48:30|23494.61|23414.61|23497.58|23417.58|23497.58|23417.58|23494.61|23414.61|10
1735901320000|2025-01-03 10:48:40|23498.18|23418.18|23495.73|23415.73|23498.36|23418.36|23495.69|23415.69|10
1735901330000|2025-01-03 10:48:50|23495.75|23415.75|23495.93|23415.93|23496.15|23416.15|23495.09|23415.09|10
1735901340000|2025-01-03 10:49:00|23496|23416|23497.39|23417.39|23497.39|23417.39|23495.9|23415.9|9
1735901350000|2025-01-03 10:49:10|23499.29|23419.29|23497.35|23417.35|23499.5|23419.5|23497.35|23417.35|10
1735901360000|2025-01-03 10:49:20|23497.26|23417.26|23496.37|23416.37|23497.26|23417.26|23496.06|23416.06|10
1735901370000|2025-01-03 10:49:30|23496.46|23416.46|23499.49|23419.49|23499.49|23419.49|23496.46|23416.46|9
1735901380000|2025-01-03 10:49:40|23500.48|23420.48|23500.92|23420.92|23501|23421|23500.29|23420.29|7
1735901390000|2025-01-03 10:49:50|23500.9|23420.9|23501.56|23421.56|23502.06|23422.06|23500.52|23420.52|10
1735901400000|2025-01-03 10:50:00|23501.57|23421.57|23506.23|23426.23|23506.23|23426.23|23501.57|23421.57|10
1735901410000|2025-01-03 10:50:10|23506.22|23426.22|23508.2|23428.2|23508.33|23428.33|23506.02|23426.02|10
1735901420000|2025-01-03 10:50:20|23508.17|23428.17|23512.78|23432.78|23513.23|23433.23|23508.11|23428.11|10
1735901430000|2025-01-03 10:50:30|23513.19|23433.19|23514.74|23434.74|23515.66|23435.66|23513.19|23433.19|10
1735901440000|2025-01-03 10:50:40|23514.79|23434.79|23514.42|23434.42|23515.17|23435.17|23514.4|23434.4|10
1735901450000|2025-01-03 10:50:50|23513.59|23433.59|23509.93|23429.93|23513.59|23433.59|23509.93|23429.93|10
1735901460000|2025-01-03 10:51:00|23509.32|23429.32|23508.07|23428.07|23509.32|23429.32|23507.66|23427.66|9
1735901470000|2025-01-03 10:51:10|23507.98|23427.98|23510.41|23430.41|23510.41|23430.41|23507.98|23427.98|10
1735901480000|2025-01-03 10:51:20|23508.04|23428.04|23505.3|23425.3|23508.04|23428.04|23505.19|23425.19|9
1735901490000|2025-01-03 10:51:30|23505.23|23425.23|23505.04|23425.04|23506.09|23426.09|23505.04|23425.04|10
1735901500000|2025-01-03 10:51:40|23504.88|23424.88|23502.94|23422.94|23504.88|23424.88|23502.94|23422.94|10
1735901510000|2025-01-03 10:51:50|23502.86|23422.86|23502.37|23422.37|23502.86|23422.86|23502.1|23422.1|10
1735901520000|2025-01-03 10:52:00|23502.56|23422.56|23503.98|23423.98|23503.98|23423.98|23502.56|23422.56|9
1735901530000|2025-01-03 10:52:10|23503.82|23423.82|23501.96|23421.96|23503.86|23423.86|23501.96|23421.96|10
1735901540000|2025-01-03 10:52:20|23501.57|23421.57|23500.65|23420.65|23501.57|23421.57|23500.39|23420.39|9
1735901550000|2025-01-03 10:52:30|23500.26|23420.26|23497.57|23417.57|23500.26|23420.26|23497.57|23417.57|10
1735901560000|2025-01-03 10:52:40|23497.36|23417.36|23495.21|23415.21|23497.36|23417.36|23495.21|23415.21|9
1735901570000|2025-01-03 10:52:50|23494.98|23414.98|23495.2|23415.2|23495.2|23415.2|23494.88|23414.88|9
1735901580000|2025-01-03 10:53:00|23495.28|23415.28|23497.59|23417.59|23497.7|23417.7|23495.28|23415.28|8
1735901590000|2025-01-03 10:53:10|23497.68|23417.68|23499.23|23419.23|23499.55|23419.55|23497.56|23417.56|10
1735901600000|2025-01-03 10:53:20|23499.12|23419.12|23499.97|23419.97|23499.97|23419.97|23498.78|23418.78|10
1735901610000|2025-01-03 10:53:30|23500.13|23420.13|23500.84|23420.84|23500.85|23420.85|23500.13|23420.13|10
1735901620000|2025-01-03 10:53:40|23500.87|23420.87|23500.51|23420.51|23501.44|23421.44|23500.51|23420.51|8
1735901630000|2025-01-03 10:53:50|23500.12|23420.12|23498.2|23418.2|23500.12|23420.12|23498.2|23418.2|9
1735901640000|2025-01-03 10:54:00|23498.17|23418.17|23496.81|23416.81|23498.47|23418.47|23496.81|23416.81|10
1735901650000|2025-01-03 10:54:10|23496.71|23416.71|23494.28|23414.28|23496.71|23416.71|23494.28|23414.28|10
1735901660000|2025-01-03 10:54:20|23494.2|23414.2|23493.92|23413.92|23494.31|23414.31|23493.35|23413.35|10
1735901670000|2025-01-03 10:54:30|23493.88|23413.88|23494.29|23414.29|23494.7|23414.7|23493.81|23413.81|9
1735901680000|2025-01-03 10:54:40|23494.27|23414.27|23494.55|23414.55|23494.56|23414.56|23494.15|23414.15|10
1735901690000|2025-01-03 10:54:50|23494.57|23414.57|23493.03|23413.03|23494.57|23414.57|23493.03|23413.03|10
1735901700000|2025-01-03 10:55:00|23492.99|23412.99|23493.12|23413.12|23493.41|23413.41|23492.99|23412.99|10
1735901710000|2025-01-03 10:55:10|23493.54|23413.54|23493.92|23413.92|23493.94|23413.94|23493.54|23413.54|9
1735901720000|2025-01-03 10:55:20|23494.2|23414.2|23492.04|23412.04|23494.24|23414.24|23492.04|23412.04|10
1735901730000|2025-01-03 10:55:30|23491.95|23411.95|23490.76|23410.76|23491.95|23411.95|23490.76|23410.76|10
1735901740000|2025-01-03 10:55:40|23490.73|23410.73|23490.76|23410.76|23490.76|23410.76|23490.66|23410.66|9
1735901750000|2025-01-03 10:55:50|23490.83|23410.83|23491.12|23411.12|23491.12|23411.12|23489.99|23409.99|9
1735901760000|2025-01-03 10:56:00|23491.06|23411.06|23493.13|23413.13|23493.17|23413.17|23490.6|23410.6|10
1735901770000|2025-01-03 10:56:10|23493.05|23413.05|23494.78|23414.78|23494.83|23414.83|23493.05|23413.05|9
1735901780000|2025-01-03 10:56:20|23494.73|23414.73|23490.88|23410.88|23494.74|23414.74|23490.19|23410.19|10
1735901790000|2025-01-03 10:56:30|23490.66|23410.66|23486.53|23406.53|23490.66|23410.66|23486.53|23406.53|10
1735901800000|2025-01-03 10:56:40|23486.15|23406.15|23485.14|23405.14|23486.19|23406.19|23485.14|23405.14|9
1735901810000|2025-01-03 10:56:50|23485.15|23405.15|23486.05|23406.05|23486.05|23406.05|23484.78|23404.78|9
1735901820000|2025-01-03 10:57:00|23486.08|23406.08|23487.84|23407.84|23488.25|23408.25|23486.08|23406.08|10
1735901830000|2025-01-03 10:57:10|23488.44|23408.44|23489.97|23409.97|23490.59|23410.59|23488.44|23408.44|10
1735901840000|2025-01-03 10:57:20|23489.42|23409.42|23490.13|23410.13|23490.13|23410.13|23489.25|23409.25|10
1735901850000|2025-01-03 10:57:30|23490.11|23410.11|23489.79|23409.79|23490.11|23410.11|23489.78|23409.78|9
1735901860000|2025-01-03 10:57:40|23490.49|23410.49|23490.58|23410.58|23491.34|23411.34|23490.49|23410.49|9
1735901870000|2025-01-03 10:57:50|23490.7|23410.7|23490.18|23410.18|23490.7|23410.7|23490.14|23410.14|8
1735901880000|2025-01-03 10:58:00|23490.59|23410.59|23491.32|23411.32|23491.32|23411.32|23490.54|23410.54|8
1735901890000|2025-01-03 10:58:10|23491.74|23411.74|23494.05|23414.05|23494.14|23414.14|23491.74|23411.74|9
1735901900000|2025-01-03 10:58:20|23493.71|23413.71|23492.29|23412.29|23493.71|23413.71|23492.29|23412.29|10
1735901910000|2025-01-03 10:58:30|23491.83|23411.83|23490.8|23410.8|23492.36|23412.36|23490.8|23410.8|9
1735901920000|2025-01-03 10:58:40|23490.95|23410.95|23491.39|23411.39|23492.12|23412.12|23490.95|23410.95|10
1735901930000|2025-01-03 10:58:50|23491.44|23411.44|23492.02|23412.02|23492.02|23412.02|23491.44|23411.44|10
1735901940000|2025-01-03 10:59:00|23492.08|23412.08|23492.88|23412.88|23492.88|23412.88|23492.08|23412.08|9
1735901950000|2025-01-03 10:59:10|23492.9|23412.9|23492.26|23412.26|23492.9|23412.9|23492.26|23412.26|9
1735901960000|2025-01-03 10:59:20|23492.25|23412.25|23492.11|23412.11|23492.25|23412.25|23491.5|23411.5|8
1735901970000|2025-01-03 10:59:30|23492.06|23412.06|23491.37|23411.37|23492.07|23412.07|23491.37|23411.37|8
1735901980000|2025-01-03 10:59:40|23491.14|23411.14|23490.75|23410.75|23491.3|23411.3|23490.75|23410.75|9
1735901990000|2025-01-03 10:59:50|23489.83|23409.83|23488.95|23408.95|23489.83|23409.83|23488.87|23408.87|9
1735902000000|2025-01-03 11:00:00|23489.1|23409.1|23491.67|23411.67|23491.67|23411.67|23489.1|23409.1|8
1735902010000|2025-01-03 11:00:10|23491.73|23411.73|23494.25|23414.25|23494.25|23414.25|23491.73|23411.73|10
1735902020000|2025-01-03 11:00:20|23494.26|23414.26|23493.2|23413.2|23494.6|23414.6|23493.2|23413.2|9
1735902030000|2025-01-03 11:00:30|23493.28|23413.28|23496.38|23416.38|23496.38|23416.38|23493.28|23413.28|10
1735902040000|2025-01-03 11:00:40|23496.4|23416.4|23497.41|23417.41|23497.94|23417.94|23496.4|23416.4|10
1735902050000|2025-01-03 11:00:50|23497.36|23417.36|23496.83|23416.83|23497.46|23417.46|23496.8|23416.8|10
1735902060000|2025-01-03 11:01:00|23496.94|23416.94|23499.48|23419.48|23499.48|23419.48|23496.94|23416.94|9
1735902070000|2025-01-03 11:01:10|23499.39|23419.39|23500.04|23420.04|23500.11|23420.11|23499.39|23419.39|10
1735902080000|2025-01-03 11:01:20|23500.1|23420.1|23504.2|23424.2|23504.2|23424.2|23500.1|23420.1|10
1735902090000|2025-01-03 11:01:30|23505.11|23425.11|23505.18|23425.18|23505.87|23425.87|23504.99|23424.99|10
1735902100000|2025-01-03 11:01:40|23504.14|23424.14|23500.85|23420.85|23504.14|23424.14|23500.85|23420.85|10
1735902110000|2025-01-03 11:01:50|23500.23|23420.23|23502.31|23422.31|23502.67|23422.67|23500.23|23420.23|10
1735902120000|2025-01-03 11:02:00|23503.44|23423.44|23504.91|23424.91|23504.91|23424.91|23503.44|23423.44|10
1735902130000|2025-01-03 11:02:10|23505.2|23425.2|23505.53|23425.53|23506.28|23426.28|23505.2|23425.2|10
1735902140000|2025-01-03 11:02:20|23505.72|23425.72|23507.78|23427.78|23507.78|23427.78|23505.72|23425.72|9
1735902150000|2025-01-03 11:02:30|23507.88|23427.88|23511.39|23431.39|23511.39|23431.39|23507.88|23427.88|10
1735902160000|2025-01-03 11:02:40|23510.76|23430.76|23516.19|23436.19|23516.19|23436.19|23510.76|23430.76|10
1735902170000|2025-01-03 11:02:50|23516.04|23436.04|23517.02|23437.02|23517.76|23437.76|23516.04|23436.04|10
1735902180000|2025-01-03 11:03:00|23517.55|23437.55|23516.73|23436.73|23518.22|23438.22|23516.42|23436.42|10
1735902190000|2025-01-03 11:03:10|23516.75|23436.75|23517.05|23437.05|23517.44|23437.44|23516.75|23436.75|10
1735902200000|2025-01-03 11:03:20|23517.2|23437.2|23518.01|23438.01|23518.25|23438.25|23517.2|23437.2|9
1735902210000|2025-01-03 11:03:30|23518.04|23438.04|23518.22|23438.22|23518.78|23438.78|23518.04|23438.04|7
1735902220000|2025-01-03 11:03:40|23518.28|23438.28|23517.56|23437.56|23518.46|23438.46|23517.42|23437.42|8
1735902230000|2025-01-03 11:03:50|23517.66|23437.66|23517.21|23437.21|23518.38|23438.38|23517.21|23437.21|10
1735902240000|2025-01-03 11:04:00|23516.54|23436.54|23516.26|23436.26|23516.66|23436.66|23515.82|23435.82|10
1735902250000|2025-01-03 11:04:10|23516.31|23436.31|23516.04|23436.04|23517.15|23437.15|23516|23436|10
1735902260000|2025-01-03 11:04:20|23516.03|23436.03|23517.54|23437.54|23517.54|23437.54|23515.58|23435.58|10
1735902270000|2025-01-03 11:04:30|23517.45|23437.45|23516.99|23436.99|23517.81|23437.81|23516.86|23436.86|10
1735902280000|2025-01-03 11:04:40|23516.84|23436.84|23517.98|23437.98|23517.98|23437.98|23516.84|23436.84|10
1735902290000|2025-01-03 11:04:50|23518.14|23438.14|23519.04|23439.04|23519.04|23439.04|23518.14|23438.14|8
1735902300000|2025-01-03 11:05:00|23519.13|23439.13|23518.89|23438.89|23519.7|23439.7|23518.89|23438.89|10
1735902310000|2025-01-03 11:05:10|23518.9|23438.9|23520.57|23440.57|23520.57|23440.57|23518.69|23438.69|10
1735902320000|2025-01-03 11:05:20|23520.55|23440.55|23520.9|23440.9|23520.9|23440.9|23520.02|23440.02|10
1735902330000|2025-01-03 11:05:30|23521.16|23441.16|23521.43|23441.43|23521.48|23441.48|23520.48|23440.48|10
1735902340000|2025-01-03 11:05:40|23521.02|23441.02|23517.7|23437.7|23521.02|23441.02|23517.2|23437.2|10
1735902350000|2025-01-03 11:05:50|23517.71|23437.71|23516.99|23436.99|23517.71|23437.71|23516.97|23436.97|10
1735902360000|2025-01-03 11:06:00|23517.16|23437.16|23518.14|23438.14|23518.17|23438.17|23517.16|23437.16|9
1735902370000|2025-01-03 11:06:10|23517.94|23437.94|23517.61|23437.61|23517.94|23437.94|23517.34|23437.34|10
1735902380000|2025-01-03 11:06:20|23517.6|23437.6|23519.45|23439.45|23519.69|23439.69|23517.6|23437.6|10
1735902390000|2025-01-03 11:06:30|23520.16|23440.16|23520.88|23440.88|23521.39|23441.39|23520.16|23440.16|8
1735902400000|2025-01-03 11:06:40|23520.79|23440.79|23520.72|23440.72|23520.8|23440.8|23520.13|23440.13|9
1735902410000|2025-01-03 11:06:50|23520.74|23440.74|23521.59|23441.59|23521.69|23441.69|23520.74|23440.74|9
1735902420000|2025-01-03 11:07:00|23521.52|23441.52|23520.97|23440.97|23521.77|23441.77|23520.97|23440.97|9
1735902430000|2025-01-03 11:07:10|23520.64|23440.64|23517.68|23437.68|23520.64|23440.64|23517.68|23437.68|10
1735902440000|2025-01-03 11:07:20|23517.14|23437.14|23514.19|23434.19|23517.14|23437.14|23514.19|23434.19|10
1735902450000|2025-01-03 11:07:30|23513.84|23433.84|23512.4|23432.4|23513.84|23433.84|23512.4|23432.4|9
1735902460000|2025-01-03 11:07:40|23511.93|23431.93|23510.14|23430.14|23511.93|23431.93|23509.73|23429.73|9
1735902470000|2025-01-03 11:07:50|23510.22|23430.22|23509.27|23429.27|23510.22|23430.22|23508.88|23428.88|10
1735902480000|2025-01-03 11:08:00|23509.21|23429.21|23510.7|23430.7|23510.7|23430.7|23509.21|23429.21|8
1735902490000|2025-01-03 11:08:10|23510.63|23430.63|23510.05|23430.05|23511.23|23431.23|23510.05|23430.05|10
1735902500000|2025-01-03 11:08:20|23510.25|23430.25|23509.87|23429.87|23510.25|23430.25|23509.74|23429.74|10
1735902510000|2025-01-03 11:08:30|23509.88|23429.88|23506.89|23426.89|23509.99|23429.99|23506.89|23426.89|9
1735902520000|2025-01-03 11:08:40|23506.9|23426.9|23507.04|23427.04|23507.16|23427.16|23506.43|23426.43|9
1735902530000|2025-01-03 11:08:50|23507.66|23427.66|23508.5|23428.5|23508.5|23428.5|23507.54|23427.54|9
1735902540000|2025-01-03 11:09:00|23509.34|23429.34|23508.36|23428.36|23509.66|23429.66|23508.36|23428.36|9
1735902550000|2025-01-03 11:09:10|23507.79|23427.79|23506.95|23426.95|23507.79|23427.79|23506.95|23426.95|10
1735902560000|2025-01-03 11:09:20|23507|23427|23507.4|23427.4|23507.63|23427.63|23506.93|23426.93|10
1735902570000|2025-01-03 11:09:30|23506.67|23426.67|23504.27|23424.27|23506.67|23426.67|23504.25|23424.25|10
1735902580000|2025-01-03 11:09:40|23504.22|23424.22|23503.96|23423.96|23504.29|23424.29|23503.96|23423.96|9
1735902590000|2025-01-03 11:09:50|23503.95|23423.95|23502.47|23422.47|23503.95|23423.95|23502.47|23422.47|10
1735902600000|2025-01-03 11:10:00|23502.46|23422.46|23502.09|23422.09|23502.53|23422.53|23501.87|23421.87|9
1735902610000|2025-01-03 11:10:10|23502.03|23422.03|23502.79|23422.79|23504.89|23424.89|23502.03|23422.03|10
1735902620000|2025-01-03 11:10:20|23502.78|23422.78|23503.66|23423.66|23503.66|23423.66|23502.65|23422.65|10
1735902630000|2025-01-03 11:10:30|23503.19|23423.19|23504.53|23424.53|23504.57|23424.57|23503.13|23423.13|10
1735902640000|2025-01-03 11:10:40|23505.86|23425.86|23509.64|23429.64|23509.64|23429.64|23505.86|23425.86|10
1735902650000|2025-01-03 11:10:50|23509.83|23429.83|23507.88|23427.88|23509.83|23429.83|23507.34|23427.34|10
1735902660000|2025-01-03 11:11:00|23507.66|23427.66|23508.08|23428.08|23508.11|23428.11|23507.54|23427.54|10
1735902670000|2025-01-03 11:11:10|23508|23428|23508.73|23428.73|23508.91|23428.91|23508|23428|9
1735902680000|2025-01-03 11:11:20|23508.52|23428.52|23508.79|23428.79|23509.25|23429.25|23508.45|23428.45|9
1735902690000|2025-01-03 11:11:30|23509.66|23429.66|23508.88|23428.88|23509.81|23429.81|23508.88|23428.88|10
1735902700000|2025-01-03 11:11:40|23508.91|23428.91|23508.77|23428.77|23508.98|23428.98|23508.77|23428.77|10
1735902710000|2025-01-03 11:11:50|23508.9|23428.9|23508.1|23428.1|23509.04|23429.04|23507.76|23427.76|10
1735902720000|2025-01-03 11:12:00|23507.98|23427.98|23507.17|23427.17|23507.98|23427.98|23507.03|23427.03|10
1735902730000|2025-01-03 11:12:10|23507.18|23427.18|23506.43|23426.43|23507.18|23427.18|23506.43|23426.43|10
1735902740000|2025-01-03 11:12:20|23506.38|23426.38|23506.99|23426.99|23507.07|23427.07|23506.38|23426.38|7
1735902750000|2025-01-03 11:12:30|23506.4|23426.4|23506.4|23426.4|23506.81|23426.81|23506.08|23426.08|9
1735902760000|2025-01-03 11:12:40|23506.55|23426.55|23508.22|23428.22|23508.22|23428.22|23506.46|23426.46|10
1735902770000|2025-01-03 11:12:50|23508.42|23428.42|23509.8|23429.8|23509.8|23429.8|23508.42|23428.42|9
1735902780000|2025-01-03 11:13:00|23509.88|23429.88|23506.33|23426.33|23512.52|23432.52|23506.29|23426.29|10
1735902790000|2025-01-03 11:13:10|23506.59|23426.59|23508.07|23428.07|23508.07|23428.07|23506.59|23426.59|9
1735902800000|2025-01-03 11:13:20|23508.05|23428.05|23509.74|23429.74|23509.74|23429.74|23508.05|23428.05|10
1735902810000|2025-01-03 11:13:30|23509.81|23429.81|23510.64|23430.64|23511.73|23431.73|23509.81|23429.81|10
1735902820000|2025-01-03 11:13:40|23510.57|23430.57|23510.08|23430.08|23510.74|23430.74|23510.08|23430.08|10
1735902830000|2025-01-03 11:13:50|23509.96|23429.96|23510.84|23430.84|23510.84|23430.84|23509.85|23429.85|9
1735902840000|2025-01-03 11:14:00|23511.08|23431.08|23511.97|23431.97|23511.97|23431.97|23510.58|23430.58|10
1735902850000|2025-01-03 11:14:10|23512.37|23432.37|23513.57|23433.57|23513.57|23433.57|23512.37|23432.37|8
1735902860000|2025-01-03 11:14:20|23513.89|23433.89|23512.52|23432.52|23514.04|23434.04|23512.52|23432.52|10
1735902870000|2025-01-03 11:14:30|23512.47|23432.47|23511.48|23431.48|23512.47|23432.47|23511.48|23431.48|10
1735902880000|2025-01-03 11:14:40|23511.26|23431.26|23511.84|23431.84|23511.84|23431.84|23510.58|23430.58|10
1735902890000|2025-01-03 11:14:50|23511.33|23431.33|23511.28|23431.28|23511.48|23431.48|23511.18|23431.18|10
1735902900000|2025-01-03 11:15:00|23511.26|23431.26|23510.58|23430.58|23511.26|23431.26|23510.05|23430.05|10
1735902910000|2025-01-03 11:15:10|23510.61|23430.61|23511.08|23431.08|23512.08|23432.08|23510.61|23430.61|9
1735902920000|2025-01-03 11:15:20|23510.53|23430.53|23508.23|23428.23|23510.53|23430.53|23508.23|23428.23|9
1735902930000|2025-01-03 11:15:30|23508.06|23428.06|23508.82|23428.82|23508.82|23428.82|23507.95|23427.95|8
1735902940000|2025-01-03 11:15:40|23508.84|23428.84|23507.9|23427.9|23509.51|23429.51|23507.9|23427.9|10
1735902950000|2025-01-03 11:15:50|23507.62|23427.62|23508.02|23428.02|23508.99|23428.99|23507.5|23427.5|10
1735902960000|2025-01-03 11:16:00|23507.99|23427.99|23508.69|23428.69|23508.78|23428.78|23507.76|23427.76|10
1735902970000|2025-01-03 11:16:10|23508.74|23428.74|23511.86|23431.86|23513.42|23433.42|23508.03|23428.03|10
1735902980000|2025-01-03 11:16:20|23511.78|23431.78|23511.41|23431.41|23512.97|23432.97|23511.41|23431.41|10
1735902990000|2025-01-03 11:16:30|23510.94|23430.94|23508.75|23428.75|23510.94|23430.94|23508.75|23428.75|10
1735903000000|2025-01-03 11:16:40|23509.23|23429.23|23507.54|23427.54|23509.41|23429.41|23507.54|23427.54|10
1735903010000|2025-01-03 11:16:50|23507.46|23427.46|23506.78|23426.78|23507.8|23427.8|23506.78|23426.78|10
1735903020000|2025-01-03 11:17:00|23506.79|23426.79|23507.58|23427.58|23507.86|23427.86|23506.76|23426.76|9
1735903030000|2025-01-03 11:17:10|23508.51|23428.51|23508.33|23428.33|23509.45|23429.45|23505.27|23425.27|10
1735903040000|2025-01-03 11:17:20|23508.82|23428.82|23509.63|23429.63|23509.68|23429.68|23508.82|23428.82|10
1735903050000|2025-01-03 11:17:30|23509.56|23429.56|23514.13|23434.13|23514.13|23434.13|23509.56|23429.56|10
1735903060000|2025-01-03 11:17:40|23514.35|23434.35|23525.51|23445.51|23525.51|23445.51|23514.35|23434.35|10
1735903070000|2025-01-03 11:17:50|23525.62|23445.62|23524.48|23444.48|23525.72|23445.72|23524.48|23444.48|9
1735903080000|2025-01-03 11:18:00|23524.9|23444.9|23526.95|23446.95|23527.4|23447.4|23524.9|23444.9|9
1735903090000|2025-01-03 11:18:10|23526.94|23446.94|23523.08|23443.08|23526.94|23446.94|23523.03|23443.03|10
1735903100000|2025-01-03 11:18:20|23522.62|23442.62|23523.15|23443.15|23523.3|23443.3|23522.46|23442.46|10
1735903110000|2025-01-03 11:18:30|23523.21|23443.21|23523.62|23443.62|23523.62|23443.62|23523.1|23443.1|10
1735903120000|2025-01-03 11:18:40|23523.63|23443.63|23522.69|23442.69|23523.66|23443.66|23522.69|23442.69|10
1735903130000|2025-01-03 11:18:50|23522.68|23442.68|23523.03|23443.03|23523.15|23443.15|23522.68|23442.68|10
1735903140000|2025-01-03 11:19:00|23522.96|23442.96|23522.08|23442.08|23523.84|23443.84|23522.08|23442.08|10
1735903150000|2025-01-03 11:19:10|23522.02|23442.02|23524.14|23444.14|23524.14|23444.14|23522.02|23442.02|10
1735903160000|2025-01-03 11:19:20|23524.18|23444.18|23525.82|23445.82|23525.82|23445.82|23524.18|23444.18|8
1735903170000|2025-01-03 11:19:30|23525.93|23445.93|23526.87|23446.87|23526.87|23446.87|23525.93|23445.93|8
1735903180000|2025-01-03 11:19:40|23526.69|23446.69|23524.73|23444.73|23526.69|23446.69|23524.25|23444.25|9
1735903190000|2025-01-03 11:19:50|23524.75|23444.75|23526.39|23446.39|23526.5|23446.5|23524.24|23444.24|10
1735903200000|2025-01-03 11:20:00|23526.66|23446.66|23530.59|23450.59|23530.59|23450.59|23526.66|23446.66|10
1735903210000|2025-01-03 11:20:10|23532.5|23452.5|23536.39|23456.39|23536.39|23456.39|23532.5|23452.5|10
1735903220000|2025-01-03 11:20:20|23537.32|23457.32|23536.8|23456.8|23538.05|23458.05|23536.45|23456.45|10
1735903230000|2025-01-03 11:20:30|23536.72|23456.72|23538.8|23458.8|23538.8|23458.8|23536.72|23456.72|10
1735903240000|2025-01-03 11:20:40|23539.05|23459.05|23537.82|23457.82|23539.05|23459.05|23537.75|23457.75|9
1735903250000|2025-01-03 11:20:50|23537.62|23457.62|23538.77|23458.77|23540.17|23460.17|23537.59|23457.59|10
1735903260000|2025-01-03 11:21:00|23538.71|23458.71|23539.29|23459.29|23539.29|23459.29|23537.95|23457.95|10
1735903270000|2025-01-03 11:21:10|23540.59|23460.59|23542.95|23462.95|23544.17|23464.17|23540.59|23460.59|9
1735903280000|2025-01-03 11:21:20|23542.85|23462.85|23542.86|23462.86|23543.25|23463.25|23541.31|23461.31|10
1735903290000|2025-01-03 11:21:30|23542.89|23462.89|23544.08|23464.08|23544.08|23464.08|23541.36|23461.36|10
1735903300000|2025-01-03 11:21:40|23544.58|23464.58|23544.15|23464.15|23544.58|23464.58|23542.28|23462.28|9
1735903310000|2025-01-03 11:21:50|23544.38|23464.38|23548.24|23468.24|23549.03|23469.03|23544.38|23464.38|9
1735903320000|2025-01-03 11:22:00|23548.04|23468.04|23546.3|23466.3|23548.04|23468.04|23545.53|23465.53|9
1735903330000|2025-01-03 11:22:10|23546.31|23466.31|23551.05|23471.05|23551.05|23471.05|23545.87|23465.87|10
1735903340000|2025-01-03 11:22:20|23551.51|23471.51|23548.39|23468.39|23552.51|23472.51|23548.02|23468.02|10
1735903350000|2025-01-03 11:22:30|23548.77|23468.77|23550.49|23470.49|23550.49|23470.49|23548.77|23468.77|9
1735903360000|2025-01-03 11:22:40|23549.5|23469.5|23554.29|23474.29|23554.29|23474.29|23549.5|23469.5|9
1735903370000|2025-01-03 11:22:50|23554.67|23474.67|23560.14|23480.14|23560.14|23480.14|23554.67|23474.67|9
1735903380000|2025-01-03 11:23:00|23560.71|23480.71|23563.8|23483.8|23563.94|23483.94|23560.71|23480.71|10
1735903390000|2025-01-03 11:23:10|23563.73|23483.73|23567.5|23487.5|23567.88|23487.88|23563.57|23483.57|10
1735903400000|2025-01-03 11:23:20|23567.26|23487.26|23568.2|23488.2|23568.52|23488.52|23566.61|23486.61|10
1735903410000|2025-01-03 11:23:30|23568.26|23488.26|23569.45|23489.45|23569.45|23489.45|23567.72|23487.72|10
1735903420000|2025-01-03 11:23:40|23570.28|23490.28|23570.38|23490.38|23571.74|23491.74|23568.97|23488.97|10
1735903430000|2025-01-03 11:23:50|23570.52|23490.52|23579.23|23499.23|23579.28|23499.28|23570.5|23490.5|10
1735903440000|2025-01-03 11:24:00|23579.55|23499.55|23581.12|23501.12|23581.46|23501.46|23579.54|23499.54|10
1735903450000|2025-01-03 11:24:10|23580.94|23500.94|23578.56|23498.56|23581.34|23501.34|23578.56|23498.56|10
1735903460000|2025-01-03 11:24:20|23578.53|23498.53|23590.68|23510.68|23590.84|23510.84|23578.53|23498.53|10
1735903470000|2025-01-03 11:24:30|23590.62|23510.62|23589.38|23509.38|23591.31|23511.31|23589.38|23509.38|10
1735903480000|2025-01-03 11:24:40|23589.33|23509.33|23589.23|23509.23|23590.07|23510.07|23588.66|23508.66|9
1735903490000|2025-01-03 11:24:50|23589.55|23509.55|23590.36|23510.36|23590.9|23510.9|23589.55|23509.55|10
1735903500000|2025-01-03 11:25:00|23590.38|23510.38|23596.12|23516.12|23596.12|23516.12|23589.64|23509.64|10
1735903510000|2025-01-03 11:25:10|23595.84|23515.84|23596.71|23516.71|23596.71|23516.71|23594.85|23514.85|9
1735903520000|2025-01-03 11:25:20|23596.7|23516.7|23592.11|23512.11|23596.7|23516.7|23592.11|23512.11|10
1735903530000|2025-01-03 11:25:30|23591.67|23511.67|23590.22|23510.22|23591.67|23511.67|23590.22|23510.22|10
1735903540000|2025-01-03 11:25:40|23590.21|23510.21|23591.12|23511.12|23591.12|23511.12|23588.98|23508.98|10
1735903550000|2025-01-03 11:25:50|23592.08|23512.08|23593.16|23513.16|23593.31|23513.31|23592.03|23512.03|10
1735903560000|2025-01-03 11:26:00|23593.12|23513.12|23591.21|23511.21|23593.12|23513.12|23591.21|23511.21|10
1735903570000|2025-01-03 11:26:10|23591.07|23511.07|23591.74|23511.74|23591.9|23511.9|23590.81|23510.81|10
1735903580000|2025-01-03 11:26:20|23591.75|23511.75|23593.62|23513.62|23593.62|23513.62|23591.18|23511.18|10
1735903590000|2025-01-03 11:26:30|23592.86|23512.86|23589.79|23509.79|23592.86|23512.86|23589.79|23509.79|9
1735903600000|2025-01-03 11:26:40|23588.67|23508.67|23591.82|23511.82|23591.95|23511.95|23588.18|23508.18|10
1735903610000|2025-01-03 11:26:50|23591.74|23511.74|23592.71|23512.71|23592.84|23512.84|23591.74|23511.74|10
1735903620000|2025-01-03 11:27:00|23592.92|23512.92|23592.73|23512.73|23594.02|23514.02|23592.51|23512.51|10
1735903630000|2025-01-03 11:27:10|23594.08|23514.08|23593.04|23513.04|23594.46|23514.46|23593.04|23513.04|9
1735903640000|2025-01-03 11:27:20|23592.78|23512.78|23593.04|23513.04|23593.71|23513.71|23592.78|23512.78|10
1735903650000|2025-01-03 11:27:30|23593|23513|23591.83|23511.83|23593|23513|23591.8|23511.8|10
1735903660000|2025-01-03 11:27:40|23591.95|23511.95|23594.4|23514.4|23594.4|23514.4|23591.92|23511.92|10
1735903670000|2025-01-03 11:27:50|23594.17|23514.17|23598.16|23518.16|23598.16|23518.16|23594.17|23514.17|10
1735903680000|2025-01-03 11:28:00|23598.03|23518.03|23599.41|23519.41|23599.84|23519.84|23598.03|23518.03|10
1735903690000|2025-01-03 11:28:10|23599.45|23519.45|23597.93|23517.93|23599.45|23519.45|23597.55|23517.55|10
1735903700000|2025-01-03 11:28:20|23598.19|23518.19|23599.48|23519.48|23600.23|23520.23|23598.19|23518.19|10
1735903710000|2025-01-03 11:28:30|23599.53|23519.53|23607.97|23527.97|23607.97|23527.97|23599.51|23519.51|10
1735903720000|2025-01-03 11:28:40|23607.98|23527.98|23607.96|23527.96|23607.98|23527.98|23607.81|23527.81|9
1735903730000|2025-01-03 11:28:50|23607.92|23527.92|23606.81|23526.81|23608.13|23528.13|23606.81|23526.81|7
1735903740000|2025-01-03 11:29:00|23607.03|23527.03|23608.08|23528.08|23608.08|23528.08|23607.03|23527.03|10
1735903750000|2025-01-03 11:29:10|23607.66|23527.66|23607.06|23527.06|23608.05|23528.05|23606.7|23526.7|10
1735903760000|2025-01-03 11:29:20|23607.28|23527.28|23607.24|23527.24|23607.28|23527.28|23604.45|23524.45|10
1735903770000|2025-01-03 11:29:30|23606.91|23526.91|23607.69|23527.69|23607.69|23527.69|23606.72|23526.72|10
1735903780000|2025-01-03 11:29:40|23607.63|23527.63|23607.08|23527.08|23608.02|23528.02|23607.08|23527.08|10
1735903790000|2025-01-03 11:29:50|23607.01|23527.01|23609.11|23529.11|23609.25|23529.25|23606.52|23526.52|10
1735903800000|2025-01-03 11:30:00|23609.17|23529.17|23608|23528|23609.17|23529.17|23607.4|23527.4|10
1735903810000|2025-01-03 11:30:10|23607.83|23527.83|23607.08|23527.08|23607.83|23527.83|23607.08|23527.08|9
1735903820000|2025-01-03 11:30:20|23607.52|23527.52|23608.61|23528.61|23608.61|23528.61|23606.5|23526.5|10
1735903830000|2025-01-03 11:30:30|23608.94|23528.94|23612.31|23532.31|23612.31|23532.31|23608.94|23528.94|10
1735903840000|2025-01-03 11:30:40|23612.96|23532.96|23614.02|23534.02|23614.02|23534.02|23612.94|23532.94|10
1735903850000|2025-01-03 11:30:50|23613.2|23533.2|23610.78|23530.78|23613.2|23533.2|23610.43|23530.43|10
1735903860000|2025-01-03 11:31:00|23611.39|23531.39|23613|23533|23613.19|23533.19|23611.39|23531.39|10
1735903870000|2025-01-03 11:31:10|23613.24|23533.24|23612.3|23532.3|23613.62|23533.62|23611.92|23531.92|10
1735903880000|2025-01-03 11:31:20|23612.38|23532.38|23613.12|23533.12|23613.13|23533.13|23612.38|23532.38|9
1735903890000|2025-01-03 11:31:30|23616.6|23536.6|23615.46|23535.46|23617.09|23537.09|23614.95|23534.95|10
1735903900000|2025-01-03 11:31:40|23615.26|23535.26|23618.42|23538.42|23618.42|23538.42|23615.23|23535.23|10
1735903910000|2025-01-03 11:31:50|23618.61|23538.61|23623.38|23543.38|23623.38|23543.38|23618.61|23538.61|8
1735903920000|2025-01-03 11:32:00|23623.5|23543.5|23624.7|23544.7|23624.78|23544.78|23623.44|23543.44|10
1735903930000|2025-01-03 11:32:10|23624.87|23544.87|23627.44|23547.44|23627.44|23547.44|23624.87|23544.87|10
1735903940000|2025-01-03 11:32:20|23627.27|23547.27|23630.11|23550.11|23630.11|23550.11|23626.78|23546.78|10
1735903950000|2025-01-03 11:32:30|23630.64|23550.64|23631.22|23551.22|23631.22|23551.22|23630.06|23550.06|9
1735903960000|2025-01-03 11:32:40|23631.23|23551.23|23630.07|23550.07|23631.37|23551.37|23629.34|23549.34|10
1735903970000|2025-01-03 11:32:50|23630.15|23550.15|23628.23|23548.23|23630.55|23550.55|23628.23|23548.23|10
1735903980000|2025-01-03 11:33:00|23628.07|23548.07|23630.38|23550.38|23630.38|23550.38|23627.91|23547.91|10
1735903990000|2025-01-03 11:33:10|23631.8|23551.8|23644.29|23564.29|23644.29|23564.29|23631.75|23551.75|10
1735904000000|2025-01-03 11:33:20|23642.97|23562.97|23653.98|23573.98|23653.98|23573.98|23642.97|23562.97|9
1735904010000|2025-01-03 11:33:30|23652.76|23572.76|23652.75|23572.75|23657.08|23577.08|23652.75|23572.75|10
1735904020000|2025-01-03 11:33:40|23652.89|23572.89|23646.27|23566.27|23654.02|23574.02|23646.27|23566.27|10
1735904030000|2025-01-03 11:33:50|23645.08|23565.08|23641.96|23561.96|23645.08|23565.08|23641.46|23561.46|10
1735904040000|2025-01-03 11:34:00|23641.08|23561.08|23646.79|23566.79|23646.79|23566.79|23641.08|23561.08|10
1735904050000|2025-01-03 11:34:10|23645.47|23565.47|23638.66|23558.66|23645.47|23565.47|23638.66|23558.66|10
1735904060000|2025-01-03 11:34:20|23638.19|23558.19|23628.91|23548.91|23638.19|23558.19|23628.91|23548.91|10
1735904070000|2025-01-03 11:34:30|23628.44|23548.44|23625.14|23545.14|23628.44|23548.44|23625.14|23545.14|10
1735904080000|2025-01-03 11:34:40|23625.51|23545.51|23626.46|23546.46|23626.46|23546.46|23625.4|23545.4|10
1735904090000|2025-01-03 11:34:50|23626.32|23546.32|23624.08|23544.08|23626.71|23546.71|23624.07|23544.07|10
1735904100000|2025-01-03 11:35:00|23623.53|23543.53|23615.44|23535.44|23623.53|23543.53|23615.44|23535.44|10
1735904110000|2025-01-03 11:35:10|23614.96|23534.96|23616.3|23536.3|23616.3|23536.3|23614.52|23534.52|9
1735904120000|2025-01-03 11:35:20|23616.35|23536.35|23619.11|23539.11|23619.11|23539.11|23616.35|23536.35|10
1735904130000|2025-01-03 11:35:30|23620.36|23540.36|23621.78|23541.78|23621.78|23541.78|23620.04|23540.04|10
1735904140000|2025-01-03 11:35:40|23620.78|23540.78|23617.99|23537.99|23620.78|23540.78|23617.85|23537.85|10
1735904150000|2025-01-03 11:35:50|23617.68|23537.68|23619.19|23539.19|23619.41|23539.41|23617.37|23537.37|10
1735904160000|2025-01-03 11:36:00|23619.14|23539.14|23620.11|23540.11|23620.11|23540.11|23618.48|23538.48|10
1735904170000|2025-01-03 11:36:10|23620.26|23540.26|23621.67|23541.67|23621.79|23541.79|23620.26|23540.26|10
1735904180000|2025-01-03 11:36:20|23621.16|23541.16|23620.32|23540.32|23622.15|23542.15|23620.32|23540.32|10
1735904190000|2025-01-03 11:36:30|23620.27|23540.27|23621.62|23541.62|23623.31|23543.31|23620.27|23540.27|10
1735904200000|2025-01-03 11:36:40|23620.3|23540.3|23620.24|23540.24|23620.3|23540.3|23617.94|23537.94|10
1735904210000|2025-01-03 11:36:50|23620.31|23540.31|23621.98|23541.98|23623.75|23543.75|23620.11|23540.11|10
1735904220000|2025-01-03 11:37:00|23622.06|23542.06|23621.77|23541.77|23622.89|23542.89|23621.58|23541.58|10
1735904230000|2025-01-03 11:37:10|23621.78|23541.78|23622.76|23542.76|23623.14|23543.14|23621.78|23541.78|10
1735904240000|2025-01-03 11:37:20|23622.65|23542.65|23620.55|23540.55|23622.7|23542.7|23620.55|23540.55|10
1735904250000|2025-01-03 11:37:30|23620.7|23540.7|23624.74|23544.74|23624.74|23544.74|23620.3|23540.3|10
1735904260000|2025-01-03 11:37:40|23624.59|23544.59|23631.55|23551.55|23632.23|23552.23|23624.59|23544.59|10
1735904270000|2025-01-03 11:37:50|23631.52|23551.52|23633.08|23553.08|23633.08|23553.08|23631.15|23551.15|9
1735904280000|2025-01-03 11:38:00|23633.38|23553.38|23634.31|23554.31|23634.32|23554.32|23633.38|23553.38|10
1735904290000|2025-01-03 11:38:10|23634.48|23554.48|23637.46|23557.46|23637.46|23557.46|23634.48|23554.48|9
1735904300000|2025-01-03 11:38:20|23637.6|23557.6|23639.31|23559.31|23639.31|23559.31|23637.39|23557.39|10
1735904310000|2025-01-03 11:38:30|23639.05|23559.05|23641.72|23561.72|23641.72|23561.72|23638.96|23558.96|10
1735904320000|2025-01-03 11:38:40|23641.71|23561.71|23644.02|23564.02|23644.02|23564.02|23640.21|23560.21|10
1735904330000|2025-01-03 11:38:50|23644.4|23564.4|23646.21|23566.21|23646.21|23566.21|23644.4|23564.4|10
1735904340000|2025-01-03 11:39:00|23646.59|23566.59|23647.98|23567.98|23647.98|23567.98|23646.47|23566.47|10
1735904350000|2025-01-03 11:39:10|23647.45|23567.45|23655.54|23575.54|23655.54|23575.54|23646.96|23566.96|10
1735904360000|2025-01-03 11:39:20|23654.99|23574.99|23656.38|23576.38|23656.52|23576.52|23654.99|23574.99|10
1735904370000|2025-01-03 11:39:30|23656.43|23576.43|23654.69|23574.69|23657.24|23577.24|23654.62|23574.62|10
1735904380000|2025-01-03 11:39:40|23654.77|23574.77|23650.86|23570.86|23654.77|23574.77|23650.86|23570.86|10
1735904390000|2025-01-03 11:39:50|23650.27|23570.27|23650.38|23570.38|23651.07|23571.07|23650.22|23570.22|9
1735904400000|2025-01-03 11:40:00|23646.77|23566.77|23643.63|23563.63|23646.87|23566.87|23642.98|23562.98|9
1735904410000|2025-01-03 11:40:10|23643.23|23563.23|23644.52|23564.52|23644.97|23564.97|23643.23|23563.23|10
1735904420000|2025-01-03 11:40:20|23644.55|23564.55|23643.09|23563.09|23644.92|23564.92|23642.7|23562.7|10
1735904430000|2025-01-03 11:40:30|23642.77|23562.77|23638.91|23558.91|23642.96|23562.96|23638.71|23558.71|10
1735904440000|2025-01-03 11:40:40|23637.75|23557.75|23634.52|23554.52|23637.75|23557.75|23634.52|23554.52|10
1735904450000|2025-01-03 11:40:50|23634.27|23554.27|23628.3|23548.3|23634.27|23554.27|23628.3|23548.3|10
1735904460000|2025-01-03 11:41:00|23627.86|23547.86|23629.71|23549.71|23629.71|23549.71|23627.66|23547.66|10
1735904470000|2025-01-03 11:41:10|23629.79|23549.79|23629.84|23549.84|23630.3|23550.3|23629.73|23549.73|9
1735904480000|2025-01-03 11:41:20|23629.95|23549.95|23630.54|23550.54|23630.54|23550.54|23629.57|23549.57|9
1735904490000|2025-01-03 11:41:30|23630.7|23550.7|23629.38|23549.38|23631.72|23551.72|23629.33|23549.33|9
1735904500000|2025-01-03 11:41:40|23629.31|23549.31|23630.59|23550.59|23630.59|23550.59|23629.31|23549.31|10
1735904510000|2025-01-03 11:41:50|23630.75|23550.75|23631.58|23551.58|23631.58|23551.58|23630.38|23550.38|9
1735904520000|2025-01-03 11:42:00|23631.55|23551.55|23631.06|23551.06|23631.55|23551.55|23630.84|23550.84|9
1735904530000|2025-01-03 11:42:10|23631.05|23551.05|23633.12|23553.12|23633.27|23553.27|23630.96|23550.96|10
1735904540000|2025-01-03 11:42:20|23633.1|23553.1|23632.25|23552.25|23633.25|23553.25|23631.77|23551.77|10
1735904550000|2025-01-03 11:42:30|23631.7|23551.7|23631.25|23551.25|23632.15|23552.15|23631.25|23551.25|10
1735904560000|2025-01-03 11:42:40|23632|23552|23631.27|23551.27|23632.56|23552.56|23631.27|23551.27|10
1735904570000|2025-01-03 11:42:50|23631.31|23551.31|23632.13|23552.13|23632.14|23552.14|23630.97|23550.97|10
1735904580000|2025-01-03 11:43:00|23632.12|23552.12|23632.71|23552.71|23632.71|23552.71|23632.12|23552.12|10
1735904590000|2025-01-03 11:43:10|23632.51|23552.51|23633.44|23553.44|23634.24|23554.24|23632.51|23552.51|8
1735904600000|2025-01-03 11:43:20|23633.42|23553.42|23634.15|23554.15|23634.67|23554.67|23633.42|23553.42|10
1735904610000|2025-01-03 11:43:30|23634.37|23554.37|23634.27|23554.27|23634.52|23554.52|23633.43|23553.43|10
1735904620000|2025-01-03 11:43:40|23633.96|23553.96|23635.76|23555.76|23636.49|23556.49|23632.4|23552.4|10
1735904630000|2025-01-03 11:43:50|23632.87|23552.87|23629.38|23549.38|23632.87|23552.87|23628.86|23548.86|10
1735904640000|2025-01-03 11:44:00|23629.32|23549.32|23621.92|23541.92|23629.32|23549.32|23621.02|23541.02|10
1735904650000|2025-01-03 11:44:10|23622.67|23542.67|23629.13|23549.13|23629.13|23549.13|23622.67|23542.67|9
1735904660000|2025-01-03 11:44:20|23629.33|23549.33|23629.42|23549.42|23629.42|23549.42|23628.1|23548.1|10
1735904670000|2025-01-03 11:44:30|23629.11|23549.11|23627.35|23547.35|23630.78|23550.78|23627.35|23547.35|10
1735904680000|2025-01-03 11:44:40|23627.26|23547.26|23627.47|23547.47|23627.88|23547.88|23626.3|23546.3|10
1735904690000|2025-01-03 11:44:50|23627.94|23547.94|23627.91|23547.91|23627.97|23547.97|23627.37|23547.37|10
1735904700000|2025-01-03 11:45:00|23627.84|23547.84|23626.9|23546.9|23627.85|23547.85|23626.24|23546.24|9
1735904710000|2025-01-03 11:45:10|23626.96|23546.96|23629.46|23549.46|23629.46|23549.46|23626.62|23546.62|10
1735904720000|2025-01-03 11:45:20|23629.72|23549.72|23629.24|23549.24|23630.09|23550.09|23629.24|23549.24|10
1735904730000|2025-01-03 11:45:30|23629.62|23549.62|23628.61|23548.61|23630.52|23550.52|23628.61|23548.61|10
1735904740000|2025-01-03 11:45:40|23628.58|23548.58|23629.01|23549.01|23629.05|23549.05|23628.52|23548.52|10
1735904750000|2025-01-03 11:45:50|23629.15|23549.15|23626.93|23546.93|23629.18|23549.18|23626.93|23546.93|10
1735904760000|2025-01-03 11:46:00|23627.05|23547.05|23628.8|23548.8|23628.8|23548.8|23626.16|23546.16|10
1735904770000|2025-01-03 11:46:10|23629.48|23549.48|23628.07|23548.07|23629.48|23549.48|23627.97|23547.97|9
1735904780000|2025-01-03 11:46:20|23628.14|23548.14|23629.01|23549.01|23629.13|23549.13|23628.14|23548.14|10
1735904790000|2025-01-03 11:46:30|23629.78|23549.78|23632.82|23552.82|23633.4|23553.4|23629.78|23549.78|10
1735904800000|2025-01-03 11:46:40|23633.02|23553.02|23635.4|23555.4|23635.52|23555.52|23633.02|23553.02|10
1735904810000|2025-01-03 11:46:50|23635.45|23555.45|23635.94|23555.94|23635.94|23555.94|23634.45|23554.45|10
1735904820000|2025-01-03 11:47:00|23635.93|23555.93|23642.44|23562.44|23642.44|23562.44|23635.66|23555.66|10
1735904830000|2025-01-03 11:47:10|23643.13|23563.13|23639.24|23559.24|23643.98|23563.98|23639.24|23559.24|10
1735904840000|2025-01-03 11:47:20|23638.48|23558.48|23639.13|23559.13|23639.13|23559.13|23637.31|23557.31|10
1735904850000|2025-01-03 11:47:30|23639.18|23559.18|23636.94|23556.94|23639.18|23559.18|23635.7|23555.7|10
1735904860000|2025-01-03 11:47:40|23637.11|23557.11|23634.28|23554.28|23637.11|23557.11|23633.55|23553.55|10
1735904870000|2025-01-03 11:47:50|23634.48|23554.48|23639.07|23559.07|23639.07|23559.07|23634.43|23554.43|10
1735904880000|2025-01-03 11:48:00|23639.08|23559.08|23637.81|23557.81|23639.71|23559.71|23637.81|23557.81|10
1735904890000|2025-01-03 11:48:10|23638.15|23558.15|23639.64|23559.64|23640.67|23560.67|23638.15|23558.15|10
1735904900000|2025-01-03 11:48:20|23639.41|23559.41|23640.51|23560.51|23641.46|23561.46|23638.92|23558.92|10
1735904910000|2025-01-03 11:48:30|23640.56|23560.56|23639.52|23559.52|23642.03|23562.03|23639.52|23559.52|10
1735904920000|2025-01-03 11:48:40|23639.54|23559.54|23639.71|23559.71|23639.71|23559.71|23638.76|23558.76|10
1735904930000|2025-01-03 11:48:50|23639.44|23559.44|23638.48|23558.48|23639.44|23559.44|23638.13|23558.13|10
1735904940000|2025-01-03 11:49:00|23638|23558|23640.61|23560.61|23640.61|23560.61|23637.86|23557.86|10
1735904950000|2025-01-03 11:49:10|23639.72|23559.72|23644.18|23564.18|23644.18|23564.18|23639.72|23559.72|10
1735904960000|2025-01-03 11:49:20|23643.83|23563.83|23644.17|23564.17|23644.28|23564.28|23643.83|23563.83|9
1735904970000|2025-01-03 11:49:30|23644.04|23564.04|23644.53|23564.53|23645|23565|23644.04|23564.04|10
1735904980000|2025-01-03 11:49:40|23644.19|23564.19|23643.48|23563.48|23644.19|23564.19|23643.12|23563.12|10
1735904990000|2025-01-03 11:49:50|23642.86|23562.86|23644.72|23564.72|23644.72|23564.72|23642.84|23562.84|10
1735905000000|2025-01-03 11:50:00|23645.49|23565.49|23644.35|23564.35|23646.17|23566.17|23644.13|23564.13|10
1735905010000|2025-01-03 11:50:10|23644.54|23564.54|23645.81|23565.81|23645.81|23565.81|23644.54|23564.54|10
1735905020000|2025-01-03 11:50:20|23645.72|23565.72|23645.44|23565.44|23646.73|23566.73|23645.37|23565.37|10
1735905030000|2025-01-03 11:50:30|23644.85|23564.85|23643.21|23563.21|23645.52|23565.52|23643.21|23563.21|10
1735905040000|2025-01-03 11:50:40|23639.8|23559.8|23638.14|23558.14|23639.8|23559.8|23637.1|23557.1|9
1735905050000|2025-01-03 11:50:50|23638.13|23558.13|23638.74|23558.74|23638.74|23558.74|23637.91|23557.91|10
1735905060000|2025-01-03 11:51:00|23639|23559|23644.2|23564.2|23644.2|23564.2|23639|23559|9
1735905070000|2025-01-03 11:51:10|23644.59|23564.59|23645.09|23565.09|23645.09|23565.09|23644.26|23564.26|10
1735905080000|2025-01-03 11:51:20|23645.3|23565.3|23646.09|23566.09|23646.52|23566.52|23645.3|23565.3|10
1735905090000|2025-01-03 11:51:30|23645.73|23565.73|23647.44|23567.44|23647.97|23567.97|23645.63|23565.63|10
1735905100000|2025-01-03 11:51:40|23647.36|23567.36|23646.42|23566.42|23647.44|23567.44|23645.98|23565.98|10
1735905110000|2025-01-03 11:51:50|23646.56|23566.56|23649.19|23569.19|23649.37|23569.37|23646.56|23566.56|9
1735905120000|2025-01-03 11:52:00|23649.72|23569.72|23653.9|23573.9|23653.9|23573.9|23649.59|23569.59|10
1735905130000|2025-01-03 11:52:10|23655.07|23575.07|23656.54|23576.54|23657.42|23577.42|23655.07|23575.07|10
1735905140000|2025-01-03 11:52:20|23657.29|23577.29|23660.22|23580.22|23660.4|23580.4|23657.29|23577.29|10
1735905150000|2025-01-03 11:52:30|23660.09|23580.09|23658.12|23578.12|23660.61|23580.61|23657.49|23577.49|10
1735905160000|2025-01-03 11:52:40|23657.75|23577.75|23652.32|23572.32|23657.75|23577.75|23652.32|23572.32|10
1735905170000|2025-01-03 11:52:50|23651.48|23571.48|23655.62|23575.62|23655.62|23575.62|23650.66|23570.66|10
1735905180000|2025-01-03 11:53:00|23658.94|23578.94|23668.53|23588.53|23668.53|23588.53|23658.94|23578.94|10
1735905190000|2025-01-03 11:53:10|23668.84|23588.84|23675.63|23595.63|23675.63|23595.63|23666.94|23586.94|10
1735905200000|2025-01-03 11:53:20|23680.62|23600.62|23681.07|23601.07|23682.41|23602.41|23679.53|23599.53|10
1735905210000|2025-01-03 11:53:30|23682.79|23602.79|23682.85|23602.85|23684.95|23604.95|23681.84|23601.84|10
1735905220000|2025-01-03 11:53:40|23683.26|23603.26|23687.95|23607.95|23687.95|23607.95|23683.26|23603.26|10
1735905230000|2025-01-03 11:53:50|23687.41|23607.41|23685.22|23605.22|23687.41|23607.41|23685.22|23605.22|10
1735905240000|2025-01-03 11:54:00|23687.64|23607.64|23687.63|23607.63|23691.89|23611.89|23687.17|23607.17|10
1735905250000|2025-01-03 11:54:10|23687.89|23607.89|23691.44|23611.44|23691.76|23611.76|23687.48|23607.48|10
1735905260000|2025-01-03 11:54:20|23690.65|23610.65|23693.12|23613.12|23693.32|23613.32|23690.65|23610.65|9
1735905270000|2025-01-03 11:54:30|23693.16|23613.16|23694.21|23614.21|23697|23617|23693.16|23613.16|10
1735905280000|2025-01-03 11:54:40|23695.44|23615.44|23696.17|23616.17|23696.53|23616.53|23694.1|23614.1|10
1735905290000|2025-01-03 11:54:50|23696.26|23616.26|23697.31|23617.31|23697.31|23617.31|23695.85|23615.85|10
1735905300000|2025-01-03 11:55:00|23697.76|23617.76|23699.41|23619.41|23699.41|23619.41|23697.22|23617.22|10
1735905310000|2025-01-03 11:55:10|23699.82|23619.82|23698.29|23618.29|23699.82|23619.82|23695.96|23615.96|10
1735905320000|2025-01-03 11:55:20|23697.5|23617.5|23699.13|23619.13|23699.66|23619.66|23697.04|23617.04|10
1735905330000|2025-01-03 11:55:30|23700.81|23620.81|23704.11|23624.11|23704.11|23624.11|23700.81|23620.81|10
1735905340000|2025-01-03 11:55:40|23704.21|23624.21|23706.26|23626.26|23706.26|23626.26|23703.11|23623.11|10
1735905350000|2025-01-03 11:55:50|23705.98|23625.98|23709.31|23629.31|23709.31|23629.31|23705.98|23625.98|10
1735905360000|2025-01-03 11:56:00|23709.98|23629.98|23708.17|23628.17|23710.92|23630.92|23708.17|23628.17|10
1735905370000|2025-01-03 11:56:10|23707.96|23627.96|23711.19|23631.19|23711.25|23631.25|23707.96|23627.96|10
1735905380000|2025-01-03 11:56:20|23711.6|23631.6|23704.38|23624.38|23711.6|23631.6|23704.38|23624.38|10
1735905390000|2025-01-03 11:56:30|23704.21|23624.21|23705.42|23625.42|23705.42|23625.42|23703.01|23623.01|9
1735905400000|2025-01-03 11:56:40|23705.55|23625.55|23702.05|23622.05|23705.55|23625.55|23701.77|23621.77|10
1735905410000|2025-01-03 11:56:50|23701.51|23621.51|23702.31|23622.31|23705.8|23625.8|23701.16|23621.16|10
1735905420000|2025-01-03 11:57:00|23700.6|23620.6|23705.24|23625.24|23705.24|23625.24|23700.6|23620.6|10
1735905430000|2025-01-03 11:57:10|23705.43|23625.43|23708.28|23628.28|23708.28|23628.28|23705.43|23625.43|10
1735905440000|2025-01-03 11:57:20|23708.36|23628.36|23706.41|23626.41|23708.36|23628.36|23706.41|23626.41|10
1735905450000|2025-01-03 11:57:30|23706.78|23626.78|23705.78|23625.78|23707.77|23627.77|23705.41|23625.41|10
1735905460000|2025-01-03 11:57:40|23707.56|23627.56|23709.25|23629.25|23709.25|23629.25|23707.29|23627.29|10
1735905470000|2025-01-03 11:57:50|23709.2|23629.2|23710.28|23630.28|23710.88|23630.88|23709.18|23629.18|10
1735905480000|2025-01-03 11:58:00|23710.82|23630.82|23707.36|23627.36|23710.88|23630.88|23707.36|23627.36|10
1735905490000|2025-01-03 11:58:10|23707.07|23627.07|23706.85|23626.85|23707.94|23627.94|23706.64|23626.64|10
1735905500000|2025-01-03 11:58:20|23706.19|23626.19|23707.24|23627.24|23707.24|23627.24|23704.6|23624.6|10
1735905510000|2025-01-03 11:58:30|23706.78|23626.78|23707.51|23627.51|23707.51|23627.51|23705.15|23625.15|10
1735905520000|2025-01-03 11:58:40|23707.35|23627.35|23707.14|23627.14|23707.58|23627.58|23707.14|23627.14|8
1735905530000|2025-01-03 11:58:50|23707.09|23627.09|23704.02|23624.02|23707.09|23627.09|23704.02|23624.02|10
1735905540000|2025-01-03 11:59:00|23704.13|23624.13|23702.9|23622.9|23704.5|23624.5|23702.9|23622.9|10
1735905550000|2025-01-03 11:59:10|23701.67|23621.67|23700.91|23620.91|23702.67|23622.67|23700.68|23620.68|10
1735905560000|2025-01-03 11:59:20|23700.16|23620.16|23700.49|23620.49|23702.13|23622.13|23700.09|23620.09|10
1735905570000|2025-01-03 11:59:30|23700.96|23620.96|23700.65|23620.65|23701.31|23621.31|23700.53|23620.53|10
1735905580000|2025-01-03 11:59:40|23699.99|23619.99|23701.18|23621.18|23701.18|23621.18|23699.63|23619.63|10
1735905590000|2025-01-03 11:59:50|23701.1|23621.1|23697.76|23617.76|23701.1|23621.1|23697.76|23617.76|10
1735905600000|2025-01-03 12:00:00|23697.86|23617.86|23696.45|23616.45|23698.27|23618.27|23696.45|23616.45|10
1735905610000|2025-01-03 12:00:10|23696.56|23616.56|23695.07|23615.07|23696.56|23616.56|23694.36|23614.36|10
1735905620000|2025-01-03 12:00:20|23695.18|23615.18|23688.87|23608.87|23695.18|23615.18|23688.44|23608.44|10
1735905630000|2025-01-03 12:00:30|23688.55|23608.55|23685.94|23605.94|23690.07|23610.07|23685.94|23605.94|10
1735905640000|2025-01-03 12:00:40|23684.93|23604.93|23683.88|23603.88|23684.93|23604.93|23682.88|23602.88|10
1735905650000|2025-01-03 12:00:50|23683.76|23603.76|23675.67|23595.67|23683.81|23603.81|23675.67|23595.67|10
1735905660000|2025-01-03 12:01:00|23675.52|23595.52|23676.88|23596.88|23676.88|23596.88|23675.46|23595.46|10
1735905670000|2025-01-03 12:01:10|23678.57|23598.57|23684.76|23604.76|23685.02|23605.02|23678.57|23598.57|9
1735905680000|2025-01-03 12:01:20|23686.19|23606.19|23690.77|23610.77|23691.44|23611.44|23686.19|23606.19|10
1735905690000|2025-01-03 12:01:30|23690.74|23610.74|23688.99|23608.99|23691.33|23611.33|23688.99|23608.99|9
1735905700000|2025-01-03 12:01:40|23688.55|23608.55|23688.62|23608.62|23689.28|23609.28|23688.55|23608.55|10
1735905710000|2025-01-03 12:01:50|23688.27|23608.27|23689.27|23609.27|23689.28|23609.28|23688|23608|10
1735905720000|2025-01-03 12:02:00|23689.2|23609.2|23688.35|23608.35|23689.21|23609.21|23687.92|23607.92|10
1735905730000|2025-01-03 12:02:10|23687.94|23607.94|23691.54|23611.54|23691.54|23611.54|23687.94|23607.94|10
1735905740000|2025-01-03 12:02:20|23691.75|23611.75|23689.31|23609.31|23691.9|23611.9|23689.15|23609.15|9
1735905750000|2025-01-03 12:02:30|23689.34|23609.34|23688.29|23608.29|23690.48|23610.48|23687.92|23607.92|9
1735905760000|2025-01-03 12:02:40|23688.33|23608.33|23695.7|23615.7|23695.7|23615.7|23688.33|23608.33|9
1735905770000|2025-01-03 12:02:50|23695.67|23615.67|23698.58|23618.58|23698.58|23618.58|23690.22|23610.22|10
1735905780000|2025-01-03 12:03:00|23698.57|23618.57|23698.89|23618.89|23699.74|23619.74|23698.16|23618.16|10
1735905790000|2025-01-03 12:03:10|23699.24|23619.24|23702.96|23622.96|23702.96|23622.96|23699.24|23619.24|10
1735905800000|2025-01-03 12:03:20|23703.31|23623.31|23709.71|23629.71|23709.76|23629.76|23703|23623|10
1735905810000|2025-01-03 12:03:30|23709.36|23629.36|23707.09|23627.09|23709.52|23629.52|23707.09|23627.09|10
1735905820000|2025-01-03 12:03:40|23706.94|23626.94|23703.13|23623.13|23706.94|23626.94|23700|23620|10
1735905830000|2025-01-03 12:03:50|23704.12|23624.12|23705.32|23625.32|23706.09|23626.09|23704.12|23624.12|10
1735905840000|2025-01-03 12:04:00|23705.61|23625.61|23707.32|23627.32|23707.32|23627.32|23704.38|23624.38|9
1735905850000|2025-01-03 12:04:10|23707.37|23627.37|23703.27|23623.27|23708.39|23628.39|23703.27|23623.27|10
1735905860000|2025-01-03 12:04:20|23702.45|23622.45|23703.75|23623.75|23703.75|23623.75|23702.44|23622.44|10
1735905870000|2025-01-03 12:04:30|23702.96|23622.96|23705.18|23625.18|23705.18|23625.18|23702.96|23622.96|10
1735905880000|2025-01-03 12:04:40|23704.99|23624.99|23703.69|23623.69|23705.57|23625.57|23703.69|23623.69|10
1735905890000|2025-01-03 12:04:50|23703.8|23623.8|23703.1|23623.1|23703.8|23623.8|23702.11|23622.11|10
1735905900000|2025-01-03 12:05:00|23701.81|23621.81|23701|23621|23702.91|23622.91|23700.32|23620.32|10
1735905910000|2025-01-03 12:05:10|23700.21|23620.21|23700.17|23620.17|23700.21|23620.21|23697.91|23617.91|10
1735905920000|2025-01-03 12:05:20|23697.88|23617.88|23699.75|23619.75|23700.04|23620.04|23697.36|23617.36|10
1735905930000|2025-01-03 12:05:30|23699.59|23619.59|23698.35|23618.35|23699.59|23619.59|23697.68|23617.68|10
1735905940000|2025-01-03 12:05:40|23699.95|23619.95|23701.72|23621.72|23702|23622|23699.8|23619.8|10
1735905950000|2025-01-03 12:05:50|23701.47|23621.47|23703.4|23623.4|23703.82|23623.82|23701.47|23621.47|10
1735905960000|2025-01-03 12:06:00|23703.62|23623.62|23704.11|23624.11|23704.11|23624.11|23702.89|23622.89|9
1735905970000|2025-01-03 12:06:10|23704.21|23624.21|23705.13|23625.13|23707.56|23627.56|23704.21|23624.21|10
1735905980000|2025-01-03 12:06:20|23705.66|23625.66|23706.27|23626.27|23706.27|23626.27|23704.66|23624.66|10
1735905990000|2025-01-03 12:06:30|23708|23628|23709.89|23629.89|23710.43|23630.43|23707.98|23627.98|10
1735906000000|2025-01-03 12:06:40|23709.88|23629.88|23711.25|23631.25|23711.25|23631.25|23708.09|23628.09|8
1735906010000|2025-01-03 12:06:50|23710.85|23630.85|23712.78|23632.78|23713.72|23633.72|23710.15|23630.15|10
1735906020000|2025-01-03 12:07:00|23712.82|23632.82|23714.86|23634.86|23714.86|23634.86|23712.2|23632.2|10
1735906030000|2025-01-03 12:07:10|23715.27|23635.27|23713.78|23633.78|23715.37|23635.37|23713.24|23633.24|10
1735906040000|2025-01-03 12:07:20|23713.73|23633.73|23715.44|23635.44|23715.44|23635.44|23713.73|23633.73|10
1735906050000|2025-01-03 12:07:30|23717.8|23637.8|23716.75|23636.75|23717.8|23637.8|23716.16|23636.16|10
1735906060000|2025-01-03 12:07:40|23716.57|23636.57|23716.5|23636.5|23717.35|23637.35|23716.5|23636.5|9
1735906070000|2025-01-03 12:07:50|23716.14|23636.14|23716.27|23636.27|23716.27|23636.27|23713.44|23633.44|10
1735906080000|2025-01-03 12:08:00|23716.1|23636.1|23716.99|23636.99|23718.8|23638.8|23714.47|23634.47|10
1735906090000|2025-01-03 12:08:10|23717.91|23637.91|23718.76|23638.76|23719.37|23639.37|23717.83|23637.83|10
1735906100000|2025-01-03 12:08:20|23718.78|23638.78|23715.86|23635.86|23718.78|23638.78|23715.86|23635.86|10
1735906110000|2025-01-03 12:08:30|23715.77|23635.77|23717.97|23637.97|23717.97|23637.97|23715.77|23635.77|10
1735906120000|2025-01-03 12:08:40|23718.67|23638.67|23713.23|23633.23|23718.67|23638.67|23712.77|23632.77|10
1735906130000|2025-01-03 12:08:50|23712.68|23632.68|23710.74|23630.74|23713.13|23633.13|23710.74|23630.74|10
1735906140000|2025-01-03 12:09:00|23712.7|23632.7|23712.74|23632.74|23713.92|23633.92|23712.24|23632.24|10
1735906150000|2025-01-03 12:09:10|23712.38|23632.38|23713.07|23633.07|23713.78|23633.78|23711.89|23631.89|10
1735906160000|2025-01-03 12:09:20|23713.71|23633.71|23719.53|23639.53|23719.53|23639.53|23713.6|23633.6|10
1735906170000|2025-01-03 12:09:30|23719.24|23639.24|23721.73|23641.73|23721.92|23641.92|23718.58|23638.58|10
1735906180000|2025-01-03 12:09:40|23721.71|23641.71|23723.93|23643.93|23724.24|23644.24|23721.71|23641.71|10
1735906190000|2025-01-03 12:09:50|23724.69|23644.69|23715.48|23635.48|23725.46|23645.46|23715.48|23635.48|10
1735906200000|2025-01-03 12:10:00|23715.15|23635.15|23712.85|23632.85|23715.2|23635.2|23712.55|23632.55|10
1735906210000|2025-01-03 12:10:10|23712.95|23632.95|23711.48|23631.48|23714.24|23634.24|23711.33|23631.33|10
1735906220000|2025-01-03 12:10:20|23711.63|23631.63|23715.84|23635.84|23715.85|23635.85|23711.4|23631.4|10
1735906230000|2025-01-03 12:10:30|23723.65|23643.65|23724.08|23644.08|23726.92|23646.92|23723.65|23643.65|10
1735906240000|2025-01-03 12:10:40|23723.16|23643.16|23723.82|23643.82|23724.56|23644.56|23722.88|23642.88|10
1735906250000|2025-01-03 12:10:50|23724.31|23644.31|23724.55|23644.55|23724.59|23644.59|23723.53|23643.53|10
1735906260000|2025-01-03 12:11:00|23724.88|23644.88|23727.61|23647.61|23728.47|23648.47|23724.88|23644.88|9
1735906270000|2025-01-03 12:11:10|23727.56|23647.56|23729.5|23649.5|23729.5|23649.5|23727.56|23647.56|10
1735906280000|2025-01-03 12:11:20|23730.19|23650.19|23735.51|23655.51|23735.51|23655.51|23730.19|23650.19|10
1735906290000|2025-01-03 12:11:30|23729.22|23649.22|23738.37|23658.37|23738.9|23658.9|23727.76|23647.76|10
1735906300000|2025-01-03 12:11:40|23738.55|23658.55|23736.96|23656.96|23738.88|23658.88|23735.6|23655.6|10
1735906310000|2025-01-03 12:11:50|23736.97|23656.97|23737.43|23657.43|23738.15|23658.15|23736.97|23656.97|9
1735906320000|2025-01-03 12:12:00|23737.3|23657.3|23736.16|23656.16|23737.4|23657.4|23734.61|23654.61|10
1735906330000|2025-01-03 12:12:10|23735.78|23655.78|23737.76|23657.76|23738.71|23658.71|23735.78|23655.78|10
1735906340000|2025-01-03 12:12:20|23738.05|23658.05|23740.82|23660.82|23740.82|23660.82|23738.05|23658.05|10
1735906350000|2025-01-03 12:12:30|23741.36|23661.36|23746.41|23666.41|23746.41|23666.41|23741.36|23661.36|10
1735906360000|2025-01-03 12:12:40|23746.34|23666.34|23743.37|23663.37|23746.34|23666.34|23742|23662|10
1735906370000|2025-01-03 12:12:50|23743.29|23663.29|23743.69|23663.69|23743.69|23663.69|23742.68|23662.68|10
1735906380000|2025-01-03 12:13:00|23743.5|23663.5|23746.09|23666.09|23746.53|23666.53|23742.82|23662.82|10
1735906390000|2025-01-03 12:13:10|23745.74|23665.74|23746.58|23666.58|23748.11|23668.11|23745.43|23665.43|10
1735906400000|2025-01-03 12:13:20|23746.43|23666.43|23741.17|23661.17|23746.43|23666.43|23741.17|23661.17|10
1735906410000|2025-01-03 12:13:30|23741.29|23661.29|23742.25|23662.25|23742.25|23662.25|23741|23661|10
1735906420000|2025-01-03 12:13:40|23742.43|23662.43|23743.49|23663.49|23743.56|23663.56|23742.04|23662.04|10
1735906430000|2025-01-03 12:13:50|23742.99|23662.99|23748.35|23668.35|23748.35|23668.35|23742.99|23662.99|10
1735906440000|2025-01-03 12:14:00|23748.34|23668.34|23751.08|23671.08|23751.71|23671.71|23748.34|23668.34|10
1735906450000|2025-01-03 12:14:10|23751.12|23671.12|23750.08|23670.08|23751.65|23671.65|23749.53|23669.53|10
1735906460000|2025-01-03 12:14:20|23750.2|23670.2|23750.8|23670.8|23752.36|23672.36|23750.2|23670.2|10
1735906470000|2025-01-03 12:14:30|23750.56|23670.56|23746.4|23666.4|23750.56|23670.56|23746.4|23666.4|10
1735906480000|2025-01-03 12:14:40|23746.35|23666.35|23745.52|23665.52|23746.72|23666.72|23743.85|23663.85|10
1735906490000|2025-01-03 12:14:50|23745.7|23665.7|23743.09|23663.09|23745.7|23665.7|23742.07|23662.07|10
1735906500000|2025-01-03 12:15:00|23743.58|23663.58|23745.48|23665.48|23745.57|23665.57|23742.76|23662.76|10
1735906510000|2025-01-03 12:15:10|23744.16|23664.16|23748.96|23668.96|23748.96|23668.96|23744.11|23664.11|10
1735906520000|2025-01-03 12:15:20|23748.97|23668.97|23750.38|23670.38|23750.59|23670.59|23748.97|23668.97|10
1735906530000|2025-01-03 12:15:30|23749.43|23669.43|23749.32|23669.32|23749.43|23669.43|23748.59|23668.59|10
1735906540000|2025-01-03 12:15:40|23749.22|23669.22|23747.99|23667.99|23750.22|23670.22|23747.99|23667.99|10
1735906550000|2025-01-03 12:15:50|23747.77|23667.77|23737.71|23657.71|23748.08|23668.08|23737.71|23657.71|10
1735906560000|2025-01-03 12:16:00|23737.08|23657.08|23735.41|23655.41|23737.18|23657.18|23734.81|23654.81|10
1735906570000|2025-01-03 12:16:10|23735.12|23655.12|23734.13|23654.13|23735.47|23655.47|23734.09|23654.09|10
1735906580000|2025-01-03 12:16:20|23732.8|23652.8|23729.76|23649.76|23733.52|23653.52|23729.76|23649.76|10
1735906590000|2025-01-03 12:16:30|23729|23649|23726.4|23646.4|23729|23649|23726.4|23646.4|10
1735906600000|2025-01-03 12:16:40|23727.07|23647.07|23723.06|23643.06|23727.94|23647.94|23723.06|23643.06|10
1735906610000|2025-01-03 12:16:50|23723.01|23643.01|23719.72|23639.72|23723.01|23643.01|23719.66|23639.66|10
1735906620000|2025-01-03 12:17:00|23720.09|23640.09|23719.13|23639.13|23720.09|23640.09|23716.62|23636.62|10
1735906630000|2025-01-03 12:17:10|23720.38|23640.38|23724.4|23644.4|23725|23645|23719.44|23639.44|9
1735906640000|2025-01-03 12:17:20|23725.47|23645.47|23725.02|23645.02|23725.83|23645.83|23724.87|23644.87|10
1735906650000|2025-01-03 12:17:30|23725.4|23645.4|23727.98|23647.98|23728.67|23648.67|23724.48|23644.48|10
1735906660000|2025-01-03 12:17:40|23726.76|23646.76|23726.44|23646.44|23728.16|23648.16|23726.4|23646.4|10
1735906670000|2025-01-03 12:17:50|23726.2|23646.2|23729.14|23649.14|23729.14|23649.14|23726.2|23646.2|9
1735906680000|2025-01-03 12:18:00|23729.44|23649.44|23729.65|23649.65|23730.29|23650.29|23729.09|23649.09|9
1735906690000|2025-01-03 12:18:10|23730.27|23650.27|23741.37|23661.37|23741.37|23661.37|23730.27|23650.27|10
1735906700000|2025-01-03 12:18:20|23743.22|23663.22|23738.9|23658.9|23743.22|23663.22|23736.8|23656.8|10
1735906710000|2025-01-03 12:18:30|23739.19|23659.19|23738.14|23658.14|23739.51|23659.51|23738.14|23658.14|10
1735906720000|2025-01-03 12:18:40|23738.72|23658.72|23739.64|23659.64|23739.64|23659.64|23738.45|23658.45|10
1735906730000|2025-01-03 12:18:50|23739.73|23659.73|23753.07|23673.07|23753.66|23673.66|23739.73|23659.73|10
1735906740000|2025-01-03 12:19:00|23752.81|23672.81|23751.46|23671.46|23753.13|23673.13|23750.74|23670.74|10
1735906750000|2025-01-03 12:19:10|23751.38|23671.38|23743.73|23663.73|23751.38|23671.38|23743.23|23663.23|10
1735906760000|2025-01-03 12:19:20|23743.98|23663.98|23743.62|23663.62|23744.02|23664.02|23743|23663|10
1735906770000|2025-01-03 12:19:30|23743.79|23663.79|23742.93|23662.93|23743.79|23663.79|23742.77|23662.77|9
1735906780000|2025-01-03 12:19:40|23742.58|23662.58|23740.65|23660.65|23742.58|23662.58|23740.65|23660.65|10
1735906790000|2025-01-03 12:19:50|23740.57|23660.57|23738.01|23658.01|23740.57|23660.57|23738.01|23658.01|10
1735906800000|2025-01-03 12:20:00|23737.99|23657.99|23738.29|23658.29|23739.4|23659.4|23737.99|23657.99|10
1735906810000|2025-01-03 12:20:10|23737.15|23657.15|23735.85|23655.85|23737.88|23657.88|23735.85|23655.85|10
1735906820000|2025-01-03 12:20:20|23735.87|23655.87|23731.33|23651.33|23735.87|23655.87|23731.33|23651.33|10
1735906830000|2025-01-03 12:20:30|23731.03|23651.03|23728.41|23648.41|23731.03|23651.03|23728.41|23648.41|10
1735906840000|2025-01-03 12:20:40|23726.59|23646.59|23718.08|23638.08|23726.59|23646.59|23717.53|23637.53|10
1735906850000|2025-01-03 12:20:50|23717.82|23637.82|23719.92|23639.92|23720.34|23640.34|23717.47|23637.47|10
1735906860000|2025-01-03 12:21:00|23719.65|23639.65|23716.74|23636.74|23719.65|23639.65|23716.64|23636.64|9
1735906870000|2025-01-03 12:21:10|23717.67|23637.67|23714.21|23634.21|23717.67|23637.67|23713.54|23633.54|10
1735906880000|2025-01-03 12:21:20|23714.25|23634.25|23721.18|23641.18|23721.18|23641.18|23713.73|23633.73|10
1735906890000|2025-01-03 12:21:30|23721.09|23641.09|23724.5|23644.5|23724.5|23644.5|23720.74|23640.74|10
1735906900000|2025-01-03 12:21:40|23725.47|23645.47|23728.32|23648.32|23728.32|23648.32|23725.42|23645.42|10
1735906910000|2025-01-03 12:21:50|23728.46|23648.46|23726.65|23646.65|23728.46|23648.46|23726.62|23646.62|10
1735906920000|2025-01-03 12:22:00|23726.57|23646.57|23728.77|23648.77|23728.86|23648.86|23726.49|23646.49|10
1735906930000|2025-01-03 12:22:10|23728.56|23648.56|23726.3|23646.3|23728.56|23648.56|23726.3|23646.3|10
1735906940000|2025-01-03 12:22:20|23725.84|23645.84|23726.69|23646.69|23727.11|23647.11|23725.84|23645.84|9
1735906950000|2025-01-03 12:22:30|23726.57|23646.57|23724.4|23644.4|23726.76|23646.76|23724.4|23644.4|9
1735906960000|2025-01-03 12:22:40|23724.29|23644.29|23724.35|23644.35|23724.57|23644.57|23723.98|23643.98|10
1735906970000|2025-01-03 12:22:50|23724.37|23644.37|23724.13|23644.13|23724.37|23644.37|23723.34|23643.34|10
1735906980000|2025-01-03 12:23:00|23724.57|23644.57|23724.53|23644.53|23724.6|23644.6|23723.22|23643.22|9
1735906990000|2025-01-03 12:23:10|23724.55|23644.55|23724.25|23644.25|23724.79|23644.79|23724.25|23644.25|10
1735907000000|2025-01-03 12:23:20|23723.75|23643.75|23731.33|23651.33|23731.33|23651.33|23723.75|23643.75|10
1735907010000|2025-01-03 12:23:30|23732.55|23652.55|23729.91|23649.91|23733.77|23653.77|23729.91|23649.91|10
1735907020000|2025-01-03 12:23:40|23730.55|23650.55|23728.11|23648.11|23730.55|23650.55|23728.11|23648.11|10
1735907030000|2025-01-03 12:23:50|23727.9|23647.9|23728.22|23648.22|23728.22|23648.22|23726.23|23646.23|10
1735907040000|2025-01-03 12:24:00|23728.06|23648.06|23731.47|23651.47|23731.47|23651.47|23728.06|23648.06|10
1735907050000|2025-01-03 12:24:10|23732.31|23652.31|23733.11|23653.11|23733.22|23653.22|23732.31|23652.31|8
1735907060000|2025-01-03 12:24:20|23733.17|23653.17|23736.63|23656.63|23736.63|23656.63|23733.03|23653.03|10
1735907070000|2025-01-03 12:24:30|23736.9|23656.9|23737.58|23657.58|23737.75|23657.75|23736.34|23656.34|10
1735907080000|2025-01-03 12:24:40|23737.53|23657.53|23736.7|23656.7|23737.63|23657.63|23736.7|23656.7|9
1735907090000|2025-01-03 12:24:50|23736.87|23656.87|23739.11|23659.11|23739.63|23659.63|23736.87|23656.87|10
1735907100000|2025-01-03 12:25:00|23739.06|23659.06|23735.25|23655.25|23739.06|23659.06|23734.77|23654.77|9
1735907110000|2025-01-03 12:25:10|23735.34|23655.34|23728.68|23648.68|23735.34|23655.34|23728.68|23648.68|10
1735907120000|2025-01-03 12:25:20|23728.2|23648.2|23727.96|23647.96|23728.24|23648.24|23727.49|23647.49|10
1735907130000|2025-01-03 12:25:30|23728.1|23648.1|23727.68|23647.68|23728.15|23648.15|23727.07|23647.07|10
1735907140000|2025-01-03 12:25:40|23727.49|23647.49|23726.95|23646.95|23729.31|23649.31|23726.95|23646.95|10
1735907150000|2025-01-03 12:25:50|23726.84|23646.84|23724.87|23644.87|23726.84|23646.84|23724.68|23644.68|10
1735907160000|2025-01-03 12:26:00|23724.61|23644.61|23727.19|23647.19|23727.19|23647.19|23724.21|23644.21|10
1735907170000|2025-01-03 12:26:10|23725.43|23645.43|23723.98|23643.98|23725.95|23645.95|23723.98|23643.98|10
1735907180000|2025-01-03 12:26:20|23723.76|23643.76|23719.95|23639.95|23723.76|23643.76|23719.95|23639.95|10
1735907190000|2025-01-03 12:26:30|23719.67|23639.67|23711.37|23631.37|23719.67|23639.67|23711.37|23631.37|10
1735907200000|2025-01-03 12:26:40|23711.53|23631.53|23712.43|23632.43|23713.16|23633.16|23711.05|23631.05|9
1735907210000|2025-01-03 12:26:50|23712.27|23632.27|23708.36|23628.36|23712.27|23632.27|23708.34|23628.34|10
1735907220000|2025-01-03 12:27:00|23708.4|23628.4|23708.25|23628.25|23708.91|23628.91|23707.46|23627.46|10
1735907230000|2025-01-03 12:27:10|23709.34|23629.34|23711.47|23631.47|23711.57|23631.57|23709.34|23629.34|8
1735907240000|2025-01-03 12:27:20|23711.77|23631.77|23717.17|23637.17|23717.79|23637.79|23711.77|23631.77|10
1735907250000|2025-01-03 12:27:30|23717.07|23637.07|23722.74|23642.74|23722.74|23642.74|23717.07|23637.07|10
1735907260000|2025-01-03 12:27:40|23724.8|23644.8|23729.14|23649.14|23729.14|23649.14|23724.8|23644.8|10
1735907270000|2025-01-03 12:27:50|23729.55|23649.55|23730.36|23650.36|23730.37|23650.37|23729.22|23649.22|10
1735907280000|2025-01-03 12:28:00|23730.43|23650.43|23728.45|23648.45|23730.52|23650.52|23728.19|23648.19|10
1735907290000|2025-01-03 12:28:10|23728.09|23648.09|23729.72|23649.72|23729.78|23649.78|23728.09|23648.09|10
1735907300000|2025-01-03 12:28:20|23729.88|23649.88|23735.63|23655.63|23736.18|23656.18|23729.39|23649.39|10
1735907310000|2025-01-03 12:28:30|23736.32|23656.32|23738.09|23658.09|23738.09|23658.09|23735.71|23655.71|10
1735907320000|2025-01-03 12:28:40|23739.03|23659.03|23740.11|23660.11|23740.11|23660.11|23738.42|23658.42|10
1735907330000|2025-01-03 12:28:50|23740.39|23660.39|23740.13|23660.13|23740.39|23660.39|23739.88|23659.88|10
1735907340000|2025-01-03 12:29:00|23740.73|23660.73|23744.03|23664.03|23744.03|23664.03|23740.73|23660.73|10
1735907350000|2025-01-03 12:29:10|23745.23|23665.23|23746.45|23666.45|23746.51|23666.51|23744.96|23664.96|10
1735907360000|2025-01-03 12:29:20|23746.47|23666.47|23747.98|23667.98|23747.98|23667.98|23746.47|23666.47|10
1735907370000|2025-01-03 12:29:30|23748.78|23668.78|23747.91|23667.91|23750.86|23670.86|23747.91|23667.91|10
1735907380000|2025-01-03 12:29:40|23748.06|23668.06|23752.29|23672.29|23752.29|23672.29|23748.06|23668.06|9
1735907390000|2025-01-03 12:29:50|23752.51|23672.51|23754.51|23674.51|23754.51|23674.51|23751.55|23671.55|10
1735907400000|2025-01-03 12:30:00|23753.77|23673.77|23754.28|23674.28|23754.28|23674.28|23752.33|23672.33|10
1735907410000|2025-01-03 12:30:10|23753.3|23673.3|23753.33|23673.33|23753.33|23673.33|23752.41|23672.41|10
1735907420000|2025-01-03 12:30:20|23754.41|23674.41|23752.03|23672.03|23755.02|23675.02|23752.03|23672.03|10
1735907430000|2025-01-03 12:30:30|23751.96|23671.96|23756.26|23676.26|23756.26|23676.26|23751.84|23671.84|10
1735907440000|2025-01-03 12:30:40|23757.1|23677.1|23761|23681|23761.08|23681.08|23757.1|23677.1|10
1735907450000|2025-01-03 12:30:50|23761.17|23681.17|23759.85|23679.85|23761.36|23681.36|23759.72|23679.72|10
1735907460000|2025-01-03 12:31:00|23759.98|23679.98|23757.31|23677.31|23761.48|23681.48|23757.31|23677.31|10
1735907470000|2025-01-03 12:31:10|23760.37|23680.37|23758.48|23678.48|23761.1|23681.1|23758.48|23678.48|10
1735907480000|2025-01-03 12:31:20|23758.54|23678.54|23761.25|23681.25|23761.25|23681.25|23758.54|23678.54|10
1735907490000|2025-01-03 12:31:30|23760.95|23680.95|23759.31|23679.31|23762.4|23682.4|23759.31|23679.31|10
1735907500000|2025-01-03 12:31:40|23759.33|23679.33|23759.35|23679.35|23759.52|23679.52|23758.58|23678.58|10
1735907510000|2025-01-03 12:31:50|23759.46|23679.46|23760.41|23680.41|23760.41|23680.41|23758.57|23678.57|9
1735907520000|2025-01-03 12:32:00|23760.15|23680.15|23757.62|23677.62|23760.15|23680.15|23757.62|23677.62|10
1735907530000|2025-01-03 12:32:10|23756.69|23676.69|23754.56|23674.56|23756.69|23676.69|23754.56|23674.56|10
1735907540000|2025-01-03 12:32:20|23754.88|23674.88|23750.36|23670.36|23754.91|23674.91|23750.36|23670.36|10
1735907550000|2025-01-03 12:32:30|23750.25|23670.25|23748.6|23668.6|23750.37|23670.37|23748.48|23668.48|10
1735907560000|2025-01-03 12:32:40|23748.39|23668.39|23746.69|23666.69|23748.39|23668.39|23746.58|23666.58|10
1735907570000|2025-01-03 12:32:50|23746.83|23666.83|23747.39|23667.39|23747.39|23667.39|23746.83|23666.83|10
1735907580000|2025-01-03 12:33:00|23747.33|23667.33|23745.13|23665.13|23747.33|23667.33|23745.13|23665.13|10
1735907590000|2025-01-03 12:33:10|23745.4|23665.4|23743.44|23663.44|23746.31|23666.31|23743.44|23663.44|10
1735907600000|2025-01-03 12:33:20|23742.5|23662.5|23744.08|23664.08|23744.08|23664.08|23741.34|23661.34|9
1735907610000|2025-01-03 12:33:30|23744.12|23664.12|23744.04|23664.04|23744.22|23664.22|23743.7|23663.7|10
1735907620000|2025-01-03 12:33:40|23742.26|23662.26|23745.23|23665.23|23745.23|23665.23|23742.26|23662.26|8
1735907630000|2025-01-03 12:33:50|23746.62|23666.62|23751.18|23671.18|23751.18|23671.18|23746.61|23666.61|10
1735907640000|2025-01-03 12:34:00|23751.08|23671.08|23755.06|23675.06|23755.25|23675.25|23751.08|23671.08|10
1735907650000|2025-01-03 12:34:10|23753.33|23673.33|23750.4|23670.4|23753.33|23673.33|23750.34|23670.34|10
1735907660000|2025-01-03 12:34:20|23750.26|23670.26|23747.63|23667.63|23750.26|23670.26|23747.63|23667.63|10
1735907670000|2025-01-03 12:34:30|23747.49|23667.49|23742.5|23662.5|23747.49|23667.49|23742.5|23662.5|10
1735907680000|2025-01-03 12:34:40|23742.48|23662.48|23731.31|23651.31|23742.48|23662.48|23731.31|23651.31|10
1735907690000|2025-01-03 12:34:50|23731.18|23651.18|23735.56|23655.56|23735.56|23655.56|23731.08|23651.08|10
1735907700000|2025-01-03 12:35:00|23735.23|23655.23|23728.48|23648.48|23735.23|23655.23|23728.48|23648.48|10
1735907710000|2025-01-03 12:35:10|23728.09|23648.09|23726.56|23646.56|23729.46|23649.46|23726.56|23646.56|10
1735907720000|2025-01-03 12:35:20|23726.45|23646.45|23725.06|23645.06|23726.45|23646.45|23725.06|23645.06|10
1735907730000|2025-01-03 12:35:30|23724.18|23644.18|23719.33|23639.33|23724.18|23644.18|23719.33|23639.33|10
1735907740000|2025-01-03 12:35:40|23719.31|23639.31|23717.96|23637.96|23719.38|23639.38|23717.67|23637.67|10
1735907750000|2025-01-03 12:35:50|23717.73|23637.73|23722.27|23642.27|23722.27|23642.27|23717.64|23637.64|10
1735907760000|2025-01-03 12:36:00|23722.14|23642.14|23726.9|23646.9|23726.9|23646.9|23721.86|23641.86|10
1735907770000|2025-01-03 12:36:10|23727.58|23647.58|23735.43|23655.43|23735.43|23655.43|23727.58|23647.58|10
1735907780000|2025-01-03 12:36:20|23736.15|23656.15|23734.59|23654.59|23736.65|23656.65|23734.59|23654.59|9
1735907790000|2025-01-03 12:36:30|23735.05|23655.05|23734.03|23654.03|23735.52|23655.52|23734.03|23654.03|10
1735907800000|2025-01-03 12:36:40|23733.66|23653.66|23732.31|23652.31|23734.26|23654.26|23731.68|23651.68|10
1735907810000|2025-01-03 12:36:50|23732.29|23652.29|23737.9|23657.9|23738.36|23658.36|23731.82|23651.82|10
1735907820000|2025-01-03 12:37:00|23737.09|23657.09|23737.45|23657.45|23737.51|23657.51|23737.02|23657.02|10
1735907830000|2025-01-03 12:37:10|23736.95|23656.95|23735.18|23655.18|23736.95|23656.95|23735.1|23655.1|10
1735907840000|2025-01-03 12:37:20|23735.48|23655.48|23735.03|23655.03|23735.68|23655.68|23734.76|23654.76|10
1735907850000|2025-01-03 12:37:30|23735.08|23655.08|23732.56|23652.56|23735.08|23655.08|23732.47|23652.47|10
1735907860000|2025-01-03 12:37:40|23732.59|23652.59|23729.05|23649.05|23732.73|23652.73|23728.99|23648.99|10
1735907870000|2025-01-03 12:37:50|23728.99|23648.99|23729.79|23649.79|23729.79|23649.79|23727.64|23647.64|10
1735907880000|2025-01-03 12:38:00|23730.04|23650.04|23726.61|23646.61|23730.04|23650.04|23726.61|23646.61|10
1735907890000|2025-01-03 12:38:10|23726.2|23646.2|23727.19|23647.19|23727.41|23647.41|23726.2|23646.2|9
1735907900000|2025-01-03 12:38:20|23726.89|23646.89|23725.3|23645.3|23726.89|23646.89|23724.56|23644.56|9
1735907910000|2025-01-03 12:38:30|23725.56|23645.56|23724.69|23644.69|23725.66|23645.66|23724.45|23644.45|10
1735907920000|2025-01-03 12:38:40|23724.48|23644.48|23722.57|23642.57|23724.48|23644.48|23722.32|23642.32|10
1735907930000|2025-01-03 12:38:50|23721.76|23641.76|23718.3|23638.3|23721.76|23641.76|23718.3|23638.3|10
1735907940000|2025-01-03 12:39:00|23718.05|23638.05|23722.16|23642.16|23722.16|23642.16|23717.94|23637.94|10
1735907950000|2025-01-03 12:39:10|23722.26|23642.26|23714.65|23634.65|23722.32|23642.32|23714.65|23634.65|10
1735907960000|2025-01-03 12:39:20|23714.86|23634.86|23715.5|23635.5|23715.71|23635.71|23714.86|23634.86|9
1735907970000|2025-01-03 12:39:30|23715.36|23635.36|23714.74|23634.74|23715.42|23635.42|23714.68|23634.68|10
1735907980000|2025-01-03 12:39:40|23714.86|23634.86|23712.94|23632.94|23714.96|23634.96|23711.99|23631.99|9
1735907990000|2025-01-03 12:39:50|23712.93|23632.93|23713.88|23633.88|23714.14|23634.14|23712.89|23632.89|9
1735908000000|2025-01-03 12:40:00|23713.86|23633.86|23715.79|23635.79|23715.79|23635.79|23713.86|23633.86|10
1735908010000|2025-01-03 12:40:10|23715.29|23635.29|23717|23637|23717|23637|23715.29|23635.29|10
1735908020000|2025-01-03 12:40:20|23717.12|23637.12|23715.17|23635.17|23717.12|23637.12|23714.73|23634.73|9
1735908030000|2025-01-03 12:40:30|23715.31|23635.31|23717.92|23637.92|23717.92|23637.92|23715.31|23635.31|9
1735908040000|2025-01-03 12:40:40|23717.85|23637.85|23714.91|23634.91|23717.94|23637.94|23714.91|23634.91|10
1735908050000|2025-01-03 12:40:50|23714.48|23634.48|23711.63|23631.63|23714.48|23634.48|23711.63|23631.63|10
1735908060000|2025-01-03 12:41:00|23711.31|23631.31|23713.45|23633.45|23713.7|23633.7|23711.22|23631.22|10
1735908070000|2025-01-03 12:41:10|23713.52|23633.52|23714.8|23634.8|23714.91|23634.91|23713.52|23633.52|10
1735908080000|2025-01-03 12:41:20|23715.56|23635.56|23713.39|23633.39|23715.56|23635.56|23713.36|23633.36|10
1735908090000|2025-01-03 12:41:30|23713.43|23633.43|23714.87|23634.87|23715.05|23635.05|23713.43|23633.43|10
1735908100000|2025-01-03 12:41:40|23714.92|23634.92|23717.61|23637.61|23717.61|23637.61|23714.88|23634.88|10
1735908110000|2025-01-03 12:41:50|23717.41|23637.41|23716.43|23636.43|23717.41|23637.41|23716.43|23636.43|9
1735908120000|2025-01-03 12:42:00|23716.4|23636.4|23716.12|23636.12|23717.6|23637.6|23716.12|23636.12|10
1735908130000|2025-01-03 12:42:10|23715.97|23635.97|23714.11|23634.11|23716.57|23636.57|23714.11|23634.11|10
1735908140000|2025-01-03 12:42:20|23716.27|23636.27|23716.08|23636.08|23716.69|23636.69|23715.92|23635.92|10
1735908150000|2025-01-03 12:42:30|23715.9|23635.9|23713.99|23633.99|23715.9|23635.9|23713.99|23633.99|10
1735908160000|2025-01-03 12:42:40|23713.89|23633.89|23714.27|23634.27|23714.68|23634.68|23713.89|23633.89|10
1735908170000|2025-01-03 12:42:50|23714.81|23634.81|23714.83|23634.83|23715.69|23635.69|23714.35|23634.35|9
1735908180000|2025-01-03 12:43:00|23714.9|23634.9|23713.88|23633.88|23714.96|23634.96|23713.55|23633.55|10
1735908190000|2025-01-03 12:43:10|23712.69|23632.69|23713.27|23633.27|23713.28|23633.28|23712.04|23632.04|10
1735908200000|2025-01-03 12:43:20|23711.96|23631.96|23713.05|23633.05|23713.3|23633.3|23711.96|23631.96|10
1735908210000|2025-01-03 12:43:30|23712.97|23632.97|23711.99|23631.99|23712.97|23632.97|23711.48|23631.48|10
1735908220000|2025-01-03 12:43:40|23711.8|23631.8|23707.66|23627.66|23711.8|23631.8|23707.66|23627.66|10
1735908230000|2025-01-03 12:43:50|23707.81|23627.81|23706.96|23626.96|23707.81|23627.81|23706.96|23626.96|10
1735908240000|2025-01-03 12:44:00|23707.01|23627.01|23708.97|23628.97|23709.13|23629.13|23706.57|23626.57|10
1735908250000|2025-01-03 12:44:10|23708.7|23628.7|23707.65|23627.65|23712.06|23632.06|23707.65|23627.65|10
1735908260000|2025-01-03 12:44:20|23707.14|23627.14|23706.12|23626.12|23707.14|23627.14|23705.84|23625.84|10
1735908270000|2025-01-03 12:44:30|23706.27|23626.27|23705.15|23625.15|23706.27|23626.27|23705.15|23625.15|9
1735908280000|2025-01-03 12:44:40|23705.19|23625.19|23707.04|23627.04|23707.37|23627.37|23705.08|23625.08|10
1735908290000|2025-01-03 12:44:50|23706.97|23626.97|23706.2|23626.2|23707.23|23627.23|23705.92|23625.92|10
1735908300000|2025-01-03 12:45:00|23706.21|23626.21|23705.79|23625.79|23706.21|23626.21|23705.7|23625.7|9
1735908310000|2025-01-03 12:45:10|23704.74|23624.74|23706.31|23626.31|23706.44|23626.44|23704.69|23624.69|10
1735908320000|2025-01-03 12:45:20|23706.77|23626.77|23710.18|23630.18|23710.31|23630.31|23706.77|23626.77|10
1735908330000|2025-01-03 12:45:30|23710.21|23630.21|23709.26|23629.26|23710.83|23630.83|23708.92|23628.92|10
1735908340000|2025-01-03 12:45:40|23709.47|23629.47|23707.91|23627.91|23710.08|23630.08|23707.91|23627.91|9
1735908350000|2025-01-03 12:45:50|23707.78|23627.78|23707.14|23627.14|23707.95|23627.95|23707.14|23627.14|10
1735908360000|2025-01-03 12:46:00|23707.03|23627.03|23706.58|23626.58|23707.3|23627.3|23705.7|23625.7|10
1735908370000|2025-01-03 12:46:10|23707.56|23627.56|23707.45|23627.45|23708.71|23628.71|23706.66|23626.66|10
1735908380000|2025-01-03 12:46:20|23706.7|23626.7|23704.42|23624.42|23706.7|23626.7|23704.42|23624.42|10
1735908390000|2025-01-03 12:46:30|23704.07|23624.07|23702.14|23622.14|23704.07|23624.07|23700.25|23620.25|10
1735908400000|2025-01-03 12:46:40|23702.43|23622.43|23697.89|23617.89|23702.63|23622.63|23697.89|23617.89|10
1735908410000|2025-01-03 12:46:50|23698.02|23618.02|23700.13|23620.13|23700.15|23620.15|23697.63|23617.63|10
1735908420000|2025-01-03 12:47:00|23700.67|23620.67|23708.45|23628.45|23708.83|23628.83|23700.66|23620.66|9
1735908430000|2025-01-03 12:47:10|23708.23|23628.23|23707.83|23627.83|23708.63|23628.63|23707.83|23627.83|10
1735908440000|2025-01-03 12:47:20|23706.92|23626.92|23704.91|23624.91|23706.92|23626.92|23704.61|23624.61|10
1735908450000|2025-01-03 12:47:30|23705.16|23625.16|23708.39|23628.39|23708.5|23628.5|23705.05|23625.05|10
1735908460000|2025-01-03 12:47:40|23708.34|23628.34|23709.72|23629.72|23709.72|23629.72|23707.02|23627.02|9
1735908470000|2025-01-03 12:47:50|23709.82|23629.82|23715.82|23635.82|23715.82|23635.82|23709.82|23629.82|10
1735908480000|2025-01-03 12:48:00|23716.02|23636.02|23716.28|23636.28|23717.88|23637.88|23716.02|23636.02|10
1735908490000|2025-01-03 12:48:10|23716.12|23636.12|23715.92|23635.92|23716.19|23636.19|23715.8|23635.8|9
1735908500000|2025-01-03 12:48:20|23716.07|23636.07|23712.02|23632.02|23716.07|23636.07|23712.02|23632.02|10
1735908510000|2025-01-03 12:48:30|23711.19|23631.19|23710.7|23630.7|23712.24|23632.24|23710.7|23630.7|10
1735908520000|2025-01-03 12:48:40|23710.6|23630.6|23708.47|23628.47|23710.6|23630.6|23708.47|23628.47|10
1735908530000|2025-01-03 12:48:50|23708.59|23628.59|23708.88|23628.88|23709.56|23629.56|23708.5|23628.5|10
1735908540000|2025-01-03 12:49:00|23708.75|23628.75|23706.87|23626.87|23708.75|23628.75|23706.87|23626.87|9
1735908550000|2025-01-03 12:49:10|23707|23627|23707.91|23627.91|23708.17|23628.17|23707|23627|10
1735908560000|2025-01-03 12:49:20|23708.53|23628.53|23709.77|23629.77|23710.42|23630.42|23708.35|23628.35|10
1735908570000|2025-01-03 12:49:30|23709.66|23629.66|23710.15|23630.15|23710.15|23630.15|23709.52|23629.52|9
1735908580000|2025-01-03 12:49:40|23709.76|23629.76|23708.77|23628.77|23709.76|23629.76|23708.77|23628.77|10
1735908590000|2025-01-03 12:49:50|23709.06|23629.06|23710.27|23630.27|23710.36|23630.36|23709.06|23629.06|10
1735908600000|2025-01-03 12:50:00|23710.26|23630.26|23711.57|23631.57|23711.67|23631.67|23709.8|23629.8|10
1735908610000|2025-01-03 12:50:10|23711.72|23631.72|23714.54|23634.54|23714.85|23634.85|23711.72|23631.72|10
1735908620000|2025-01-03 12:50:20|23714.36|23634.36|23713.47|23633.47|23714.97|23634.97|23713.47|23633.47|10
1735908630000|2025-01-03 12:50:30|23712.99|23632.99|23713.64|23633.64|23713.64|23633.64|23712.79|23632.79|9
1735908640000|2025-01-03 12:50:40|23714.38|23634.38|23715.24|23635.24|23715.24|23635.24|23714.19|23634.19|9
1735908650000|2025-01-03 12:50:50|23715.63|23635.63|23717.06|23637.06|23717.87|23637.87|23715.63|23635.63|10
1735908660000|2025-01-03 12:51:00|23716.77|23636.77|23720.04|23640.04|23720.04|23640.04|23716.77|23636.77|10
1735908670000|2025-01-03 12:51:10|23720|23640|23722.04|23642.04|23722.45|23642.45|23720|23640|9
1735908680000|2025-01-03 12:51:20|23721.96|23641.96|23722.58|23642.58|23722.64|23642.64|23721.91|23641.91|10
1735908690000|2025-01-03 12:51:30|23722.89|23642.89|23725.12|23645.12|23725.12|23645.12|23722.89|23642.89|10
1735908700000|2025-01-03 12:51:40|23725.14|23645.14|23729.63|23649.63|23729.63|23649.63|23725.07|23645.07|10
1735908710000|2025-01-03 12:51:50|23729.47|23649.47|23728.59|23648.59|23729.65|23649.65|23728.59|23648.59|10
1735908720000|2025-01-03 12:52:00|23728.76|23648.76|23729.41|23649.41|23729.41|23649.41|23727.64|23647.64|10
1735908730000|2025-01-03 12:52:10|23729.46|23649.46|23728.93|23648.93|23729.88|23649.88|23728.93|23648.93|10
1735908740000|2025-01-03 12:52:20|23729.21|23649.21|23728.48|23648.48|23729.21|23649.21|23728.37|23648.37|10
1735908750000|2025-01-03 12:52:30|23728.55|23648.55|23727.11|23647.11|23728.55|23648.55|23727.11|23647.11|8
1735908760000|2025-01-03 12:52:40|23727.12|23647.12|23727.05|23647.05|23727.29|23647.29|23727.05|23647.05|7
1735908770000|2025-01-03 12:52:50|23727.61|23647.61|23727.71|23647.71|23727.87|23647.87|23726.72|23646.72|9
1735908780000|2025-01-03 12:53:00|23727.51|23647.51|23727.32|23647.32|23727.64|23647.64|23727.32|23647.32|9
1735908790000|2025-01-03 12:53:10|23725.92|23645.92|23724.79|23644.79|23725.92|23645.92|23724.79|23644.79|10
1735908800000|2025-01-03 12:53:20|23724|23644|23723.66|23643.66|23724|23644|23723.39|23643.39|9
1735908810000|2025-01-03 12:53:30|23723.56|23643.56|23720.25|23640.25|23724.23|23644.23|23720.25|23640.25|10
1735908820000|2025-01-03 12:53:40|23720.04|23640.04|23721.29|23641.29|23721.29|23641.29|23720.04|23640.04|8
1735908830000|2025-01-03 12:53:50|23721.37|23641.37|23719.99|23639.99|23721.41|23641.41|23719.96|23639.96|9
1735908840000|2025-01-03 12:54:00|23720.02|23640.02|23720.77|23640.77|23720.91|23640.91|23719.89|23639.89|10
1735908850000|2025-01-03 12:54:10|23721.4|23641.4|23722.17|23642.17|23722.33|23642.33|23721.37|23641.37|10
1735908860000|2025-01-03 12:54:20|23722.39|23642.39|23723.49|23643.49|23723.53|23643.53|23722.37|23642.37|10
1735908870000|2025-01-03 12:54:30|23723.14|23643.14|23723.69|23643.69|23723.69|23643.69|23722.54|23642.54|8
1735908880000|2025-01-03 12:54:40|23723.34|23643.34|23723.78|23643.78|23724.03|23644.03|23723.34|23643.34|9
1735908890000|2025-01-03 12:54:50|23723.74|23643.74|23724.63|23644.63|23724.9|23644.9|23723.5|23643.5|10
1735908900000|2025-01-03 12:55:00|23725.21|23645.21|23724.03|23644.03|23725.21|23645.21|23723.62|23643.62|10
1735908910000|2025-01-03 12:55:10|23724.16|23644.16|23721.6|23641.6|23724.16|23644.16|23721.6|23641.6|10
1735908920000|2025-01-03 12:55:20|23721.3|23641.3|23718.53|23638.53|23721.53|23641.53|23718.28|23638.28|10
1735908930000|2025-01-03 12:55:30|23718.58|23638.58|23721.2|23641.2|23721.43|23641.43|23718.58|23638.58|10
1735908940000|2025-01-03 12:55:40|23720.98|23640.98|23722.27|23642.27|23723.06|23643.06|23720.98|23640.98|9
1735908950000|2025-01-03 12:55:50|23722.02|23642.02|23711.8|23631.8|23722.02|23642.02|23711.8|23631.8|10
1735908960000|2025-01-03 12:56:00|23711.25|23631.25|23710.22|23630.22|23711.25|23631.25|23708.13|23628.13|10
1735908970000|2025-01-03 12:56:10|23710.28|23630.28|23711.79|23631.79|23711.86|23631.86|23710.28|23630.28|10
1735908980000|2025-01-03 12:56:20|23711.42|23631.42|23709.69|23629.69|23711.49|23631.49|23709.69|23629.69|9
1735908990000|2025-01-03 12:56:30|23709.49|23629.49|23709.46|23629.46|23710.8|23630.8|23709.36|23629.36|10
1735909000000|2025-01-03 12:56:40|23709.44|23629.44|23709.73|23629.73|23710.07|23630.07|23709.44|23629.44|10
1735909010000|2025-01-03 12:56:50|23709.29|23629.29|23709.24|23629.24|23709.29|23629.29|23708.36|23628.36|10
1735909020000|2025-01-03 12:57:00|23709.17|23629.17|23715.95|23635.95|23715.95|23635.95|23709.17|23629.17|10
1735909030000|2025-01-03 12:57:10|23715.85|23635.85|23717.78|23637.78|23718.08|23638.08|23715.85|23635.85|10
1735909040000|2025-01-03 12:57:20|23717.08|23637.08|23708.43|23628.43|23717.08|23637.08|23708.43|23628.43|10
1735909050000|2025-01-03 12:57:30|23707.81|23627.81|23705.86|23625.86|23707.81|23627.81|23705.86|23625.86|9
1735909060000|2025-01-03 12:57:40|23705.97|23625.97|23704.11|23624.11|23705.97|23625.97|23704.11|23624.11|9
1735909070000|2025-01-03 12:57:50|23704.22|23624.22|23702.93|23622.93|23706.31|23626.31|23702.93|23622.93|9
1735909080000|2025-01-03 12:58:00|23702.83|23622.83|23700.68|23620.68|23702.83|23622.83|23700.68|23620.68|9
1735909090000|2025-01-03 12:58:10|23700.26|23620.26|23699.27|23619.27|23700.32|23620.32|23699.27|23619.27|9
1735909100000|2025-01-03 12:58:20|23699.3|23619.3|23701.29|23621.29|23701.42|23621.42|23699.3|23619.3|10
1735909110000|2025-01-03 12:58:30|23701.11|23621.11|23700.5|23620.5|23701.11|23621.11|23700.5|23620.5|10
1735909120000|2025-01-03 12:58:40|23699.87|23619.87|23699.43|23619.43|23699.87|23619.87|23699.24|23619.24|10
1735909130000|2025-01-03 12:58:50|23699.44|23619.44|23699.49|23619.49|23699.82|23619.82|23698.05|23618.05|9
1735909140000|2025-01-03 12:59:00|23699.53|23619.53|23702.89|23622.89|23702.89|23622.89|23699.53|23619.53|8
1735909150000|2025-01-03 12:59:10|23702.7|23622.7|23702.79|23622.79|23703.02|23623.02|23702.51|23622.51|9
1735909160000|2025-01-03 12:59:20|23702.78|23622.78|23701.62|23621.62|23703.76|23623.76|23701.59|23621.59|9
1735909170000|2025-01-03 12:59:30|23701.63|23621.63|23700.48|23620.48|23701.72|23621.72|23700.48|23620.48|10
1735909180000|2025-01-03 12:59:40|23700.61|23620.61|23700.08|23620.08|23700.61|23620.61|23699.76|23619.76|9
1735909190000|2025-01-03 12:59:50|23699.9|23619.9|23700.36|23620.36|23700.89|23620.89|23699.9|23619.9|10
1735909200000|2025-01-03 13:00:00|23699.06|23619.06|23697.6|23617.6|23699.06|23619.06|23697.59|23617.59|10
1735909210000|2025-01-03 13:00:10|23697.45|23617.45|23700.23|23620.23|23700.23|23620.23|23696.76|23616.76|10
1735909220000|2025-01-03 13:00:20|23700.98|23620.98|23702.88|23622.88|23704.07|23624.07|23700.98|23620.98|10
1735909230000|2025-01-03 13:00:30|23702.82|23622.82|23702.37|23622.37|23702.82|23622.82|23702.09|23622.09|10
1735909240000|2025-01-03 13:00:40|23702.51|23622.51|23704.31|23624.31|23704.47|23624.47|23702.47|23622.47|10
1735909250000|2025-01-03 13:00:50|23704.18|23624.18|23701.93|23621.93|23704.82|23624.82|23701.93|23621.93|10
1735909260000|2025-01-03 13:01:00|23700.94|23620.94|23700.74|23620.74|23700.94|23620.94|23698.64|23618.64|10
1735909270000|2025-01-03 13:01:10|23700.65|23620.65|23701.99|23621.99|23702.01|23622.01|23700.33|23620.33|10
1735909280000|2025-01-03 13:01:20|23702.23|23622.23|23702.92|23622.92|23704.24|23624.24|23702.23|23622.23|10
1735909290000|2025-01-03 13:01:30|23702.77|23622.77|23705.17|23625.17|23705.17|23625.17|23702.7|23622.7|10
1735909300000|2025-01-03 13:01:40|23704.68|23624.68|23707.58|23627.58|23707.72|23627.72|23704.68|23624.68|10
1735909310000|2025-01-03 13:01:50|23709.14|23629.14|23711.72|23631.72|23711.72|23631.72|23709.14|23629.14|10
1735909320000|2025-01-03 13:02:00|23713.29|23633.29|23715.16|23635.16|23715.42|23635.42|23713.29|23633.29|10
1735909330000|2025-01-03 13:02:10|23715.15|23635.15|23715.79|23635.79|23716.41|23636.41|23715.15|23635.15|10
1735909340000|2025-01-03 13:02:20|23714.18|23634.18|23714.82|23634.82|23718.47|23638.47|23712.52|23632.52|10
1735909350000|2025-01-03 13:02:30|23715.38|23635.38|23715.58|23635.58|23717.52|23637.52|23715.38|23635.38|10
1735909360000|2025-01-03 13:02:40|23716.14|23636.14|23711.24|23631.24|23716.14|23636.14|23711.24|23631.24|10
1735909370000|2025-01-03 13:02:50|23711.45|23631.45|23714.39|23634.39|23714.39|23634.39|23709.74|23629.74|10
1735909380000|2025-01-03 13:03:00|23714|23634|23712.13|23632.13|23714.72|23634.72|23712.13|23632.13|10
1735909390000|2025-01-03 13:03:10|23711.13|23631.13|23710.97|23630.97|23711.75|23631.75|23710.78|23630.78|8
1735909400000|2025-01-03 13:03:20|23711.55|23631.55|23710.26|23630.26|23711.82|23631.82|23710.19|23630.19|10
1735909410000|2025-01-03 13:03:30|23710.49|23630.49|23713.11|23633.11|23713.11|23633.11|23710.49|23630.49|10
1735909420000|2025-01-03 13:03:40|23713.18|23633.18|23720.94|23640.94|23720.94|23640.94|23713.18|23633.18|10
1735909430000|2025-01-03 13:03:50|23721.49|23641.49|23721.12|23641.12|23724.27|23644.27|23721.12|23641.12|10
1735909440000|2025-01-03 13:04:00|23720.94|23640.94|23722.49|23642.49|23722.49|23642.49|23720.14|23640.14|10
1735909450000|2025-01-03 13:04:10|23722.99|23642.99|23722.84|23642.84|23724.09|23644.09|23722.84|23642.84|10
1735909460000|2025-01-03 13:04:20|23722.81|23642.81|23722.88|23642.88|23724.29|23644.29|23722.28|23642.28|10
1735909470000|2025-01-03 13:04:30|23725.43|23645.43|23726.9|23646.9|23726.9|23646.9|23725.31|23645.31|10
1735909480000|2025-01-03 13:04:40|23726.74|23646.74|23725.05|23645.05|23728.9|23648.9|23725.05|23645.05|10
1735909490000|2025-01-03 13:04:50|23724.58|23644.58|23726.02|23646.02|23726.06|23646.06|23723.42|23643.42|10
1735909500000|2025-01-03 13:05:00|23726.62|23646.62|23725.77|23645.77|23726.93|23646.93|23724.62|23644.62|10
1735909510000|2025-01-03 13:05:10|23725.4|23645.4|23717.17|23637.17|23725.42|23645.42|23717.17|23637.17|10
1735909520000|2025-01-03 13:05:20|23716.87|23636.87|23717.04|23637.04|23717.04|23637.04|23715.67|23635.67|10
1735909530000|2025-01-03 13:05:30|23716.9|23636.9|23717.99|23637.99|23717.99|23637.99|23713.81|23633.81|10
1735909540000|2025-01-03 13:05:40|23717.56|23637.56|23723.02|23643.02|23723.02|23643.02|23717.37|23637.37|10
1735909550000|2025-01-03 13:05:50|23723.93|23643.93|23729.92|23649.92|23729.92|23649.92|23723.93|23643.93|10
1735909560000|2025-01-03 13:06:00|23732.61|23652.61|23744.29|23664.29|23744.29|23664.29|23732.61|23652.61|10
1735909570000|2025-01-03 13:06:10|23744.47|23664.47|23751.49|23671.49|23751.49|23671.49|23740.68|23660.68|10
1735909580000|2025-01-03 13:06:20|23750.12|23670.12|23752.89|23672.89|23752.89|23672.89|23749.48|23669.48|10
1735909590000|2025-01-03 13:06:30|23752.32|23672.32|23754.61|23674.61|23756.62|23676.62|23750.56|23670.56|10
1735909600000|2025-01-03 13:06:40|23756.02|23676.02|23756.71|23676.71|23756.8|23676.8|23754.04|23674.04|10
1735909610000|2025-01-03 13:06:50|23757.87|23677.87|23755.8|23675.8|23758.42|23678.42|23755.8|23675.8|10
1735909620000|2025-01-03 13:07:00|23755.72|23675.72|23753.98|23673.98|23756.21|23676.21|23753.4|23673.4|10
1735909630000|2025-01-03 13:07:10|23753.33|23673.33|23746.3|23666.3|23753.43|23673.43|23746.3|23666.3|10
1735909640000|2025-01-03 13:07:20|23746.05|23666.05|23743.56|23663.56|23746.05|23666.05|23739.28|23659.28|10
1735909650000|2025-01-03 13:07:30|23743.77|23663.77|23750.78|23670.78|23750.8|23670.8|23743.77|23663.77|10
1735909660000|2025-01-03 13:07:40|23751.23|23671.23|23749.07|23669.07|23752.88|23672.88|23749.07|23669.07|10
1735909670000|2025-01-03 13:07:50|23749.35|23669.35|23751.43|23671.43|23751.43|23671.43|23748.84|23668.84|9
1735909680000|2025-01-03 13:08:00|23751.3|23671.3|23758.47|23678.47|23758.48|23678.48|23750.85|23670.85|10
1735909690000|2025-01-03 13:08:10|23758.35|23678.35|23764.37|23684.37|23764.46|23684.46|23758.25|23678.25|10
1735909700000|2025-01-03 13:08:20|23764.09|23684.09|23763.15|23683.15|23764.09|23684.09|23759.57|23679.57|10
1735909710000|2025-01-03 13:08:30|23763.31|23683.31|23772.66|23692.66|23772.66|23692.66|23763.21|23683.21|10
1735909720000|2025-01-03 13:08:40|23773|23693|23781.11|23701.11|23781.11|23701.11|23773|23693|10
1735909730000|2025-01-03 13:08:50|23781.64|23701.64|23785.51|23705.51|23785.51|23705.51|23781.64|23701.64|10
1735909740000|2025-01-03 13:09:00|23785.96|23705.96|23781.49|23701.49|23786.09|23706.09|23781.49|23701.49|10
1735909750000|2025-01-03 13:09:10|23778.83|23698.83|23780.18|23700.18|23780.98|23700.98|23778.83|23698.83|10
1735909760000|2025-01-03 13:09:20|23779.29|23699.29|23780.18|23700.18|23781.53|23701.53|23779.29|23699.29|9
1735909770000|2025-01-03 13:09:30|23780.29|23700.29|23778.59|23698.59|23780.29|23700.29|23776.68|23696.68|9
1735909780000|2025-01-03 13:09:40|23779.09|23699.09|23777.23|23697.23|23780.08|23700.08|23777.23|23697.23|10
1735909790000|2025-01-03 13:09:50|23778.62|23698.62|23783.85|23703.85|23783.85|23703.85|23776.27|23696.27|10
1735909800000|2025-01-03 13:10:00|23785.25|23705.25|23786.46|23706.46|23787.38|23707.38|23785.25|23705.25|10
1735909810000|2025-01-03 13:10:10|23786.03|23706.03|23791.4|23711.4|23791.65|23711.65|23786.03|23706.03|10
1735909820000|2025-01-03 13:10:20|23790.83|23710.83|23801.18|23721.18|23801.18|23721.18|23790.81|23710.81|10
1735909830000|2025-01-03 13:10:30|23801.49|23721.49|23797.84|23717.84|23801.49|23721.49|23797.84|23717.84|10
1735909840000|2025-01-03 13:10:40|23797.89|23717.89|23805.17|23725.17|23805.17|23725.17|23797.89|23717.89|10
1735909850000|2025-01-03 13:10:50|23807.19|23727.19|23816.79|23736.79|23816.79|23736.79|23807.19|23727.19|10
1735909860000|2025-01-03 13:11:00|23816.46|23736.46|23818.51|23738.51|23820.91|23740.91|23816.19|23736.19|10
1735909870000|2025-01-03 13:11:10|23818.5|23738.5|23820.13|23740.13|23820.13|23740.13|23818.49|23738.49|9
1735909880000|2025-01-03 13:11:20|23819.82|23739.82|23818.46|23738.46|23819.82|23739.82|23817.16|23737.16|10
1735909890000|2025-01-03 13:11:30|23818.39|23738.39|23833.62|23753.62|23833.62|23753.62|23818.39|23738.39|10
1735909900000|2025-01-03 13:11:40|23832.97|23752.97|23831.12|23751.12|23836.26|23756.26|23831.12|23751.12|10
1735909910000|2025-01-03 13:11:50|23831.06|23751.06|23827.13|23747.13|23831.06|23751.06|23827.13|23747.13|10
1735909920000|2025-01-03 13:12:00|23825.13|23745.13|23817.71|23737.71|23825.62|23745.62|23817.71|23737.71|10
1735909930000|2025-01-03 13:12:10|23816.7|23736.7|23808.65|23728.65|23816.7|23736.7|23808.53|23728.53|10
1735909940000|2025-01-03 13:12:20|23807.3|23727.3|23802.21|23722.21|23807.3|23727.3|23802.21|23722.21|10
1735909950000|2025-01-03 13:12:30|23802.9|23722.9|23803.38|23723.38|23804.38|23724.38|23802.7|23722.7|10
1735909960000|2025-01-03 13:12:40|23804.1|23724.1|23798.66|23718.66|23804.1|23724.1|23798.66|23718.66|10
1735909970000|2025-01-03 13:12:50|23799.29|23719.29|23796.8|23716.8|23799.29|23719.29|23796.43|23716.43|10
1735909980000|2025-01-03 13:13:00|23796.59|23716.59|23801.99|23721.99|23802.4|23722.4|23796.31|23716.31|10
1735909990000|2025-01-03 13:13:10|23802.05|23722.05|23799.3|23719.3|23802.05|23722.05|23797.22|23717.22|10
1735910000000|2025-01-03 13:13:20|23798.39|23718.39|23798.56|23718.56|23798.6|23718.6|23796.37|23716.37|10
1735910010000|2025-01-03 13:13:30|23798.76|23718.76|23796.73|23716.73|23799.16|23719.16|23796.73|23716.73|10
1735910020000|2025-01-03 13:13:40|23797.17|23717.17|23792.26|23712.26|23798.18|23718.18|23792.26|23712.26|10
1735910030000|2025-01-03 13:13:50|23790.18|23710.18|23788.29|23708.29|23790.35|23710.35|23786.61|23706.61|10
1735910040000|2025-01-03 13:14:00|23788.54|23708.54|23787.13|23707.13|23789.01|23709.01|23787.13|23707.13|10
1735910050000|2025-01-03 13:14:10|23787.29|23707.29|23790.36|23710.36|23790.36|23710.36|23787.29|23707.29|10
1735910060000|2025-01-03 13:14:20|23790.41|23710.41|23788.98|23708.98|23790.53|23710.53|23788.98|23708.98|10
1735910070000|2025-01-03 13:14:30|23789.57|23709.57|23790.81|23710.81|23793.09|23713.09|23789.57|23709.57|10
1735910080000|2025-01-03 13:14:40|23790.5|23710.5|23788.27|23708.27|23791.82|23711.82|23788.27|23708.27|10
1735910090000|2025-01-03 13:14:50|23787.72|23707.72|23791.08|23711.08|23791.08|23711.08|23787.72|23707.72|10
1735910100000|2025-01-03 13:15:00|23791.02|23711.02|23789.68|23709.68|23792.97|23712.97|23789.63|23709.63|10
1735910110000|2025-01-03 13:15:10|23787.86|23707.86|23781.46|23701.46|23787.86|23707.86|23781.46|23701.46|10
1735910120000|2025-01-03 13:15:20|23780.97|23700.97|23770.92|23690.92|23780.97|23700.97|23770.92|23690.92|10
1735910130000|2025-01-03 13:15:30|23770.11|23690.11|23761.73|23681.73|23770.11|23690.11|23761.73|23681.73|10
1735910140000|2025-01-03 13:15:40|23760.41|23680.41|23758.96|23678.96|23761.12|23681.12|23758.96|23678.96|10
1735910150000|2025-01-03 13:15:50|23757.22|23677.22|23762.47|23682.47|23762.81|23682.81|23757.22|23677.22|10
1735910160000|2025-01-03 13:16:00|23762.65|23682.65|23757.18|23677.18|23762.65|23682.65|23755.96|23675.96|10
1735910170000|2025-01-03 13:16:10|23756.7|23676.7|23746.64|23666.64|23756.7|23676.7|23746.64|23666.64|9
1735910180000|2025-01-03 13:16:20|23746.81|23666.81|23742.35|23662.35|23747.74|23667.74|23742.35|23662.35|10
1735910190000|2025-01-03 13:16:30|23741.92|23661.92|23738.42|23658.42|23741.92|23661.92|23737.8|23657.8|10
1735910200000|2025-01-03 13:16:40|23738.55|23658.55|23740.09|23660.09|23740.69|23660.69|23738.55|23658.55|10
1735910210000|2025-01-03 13:16:50|23740.37|23660.37|23737.07|23657.07|23740.37|23660.37|23736.3|23656.3|10
1735910220000|2025-01-03 13:17:00|23735.5|23655.5|23735.14|23655.14|23736.11|23656.11|23734.48|23654.48|10
1735910230000|2025-01-03 13:17:10|23736.01|23656.01|23740.42|23660.42|23740.67|23660.67|23736.01|23656.01|10
1735910240000|2025-01-03 13:17:20|23741.39|23661.39|23740.45|23660.45|23745.95|23665.95|23740.45|23660.45|10
1735910250000|2025-01-03 13:17:30|23739.88|23659.88|23741.66|23661.66|23741.66|23661.66|23739.33|23659.33|10
1735910260000|2025-01-03 13:17:40|23742.62|23662.62|23747.58|23667.58|23747.58|23667.58|23742.62|23662.62|10
1735910270000|2025-01-03 13:17:50|23747.92|23667.92|23749.65|23669.65|23749.65|23669.65|23747.39|23667.39|10
1735910280000|2025-01-03 13:18:00|23749.62|23669.62|23753.91|23673.91|23753.91|23673.91|23749.62|23669.62|10
1735910290000|2025-01-03 13:18:10|23755.24|23675.24|23756.81|23676.81|23757.54|23677.54|23755.24|23675.24|10
1735910300000|2025-01-03 13:18:20|23757.16|23677.16|23758.62|23678.62|23758.67|23678.67|23757.16|23677.16|9
1735910310000|2025-01-03 13:18:30|23758.15|23678.15|23752.34|23672.34|23758.15|23678.15|23752.34|23672.34|10
1735910320000|2025-01-03 13:18:40|23752.16|23672.16|23745.71|23665.71|23752.16|23672.16|23743.69|23663.69|10
1735910330000|2025-01-03 13:18:50|23745.63|23665.63|23743.28|23663.28|23745.63|23665.63|23742.79|23662.79|10
1735910340000|2025-01-03 13:19:00|23744.74|23664.74|23741.81|23661.81|23744.74|23664.74|23741.81|23661.81|10
1735910350000|2025-01-03 13:19:10|23740.98|23660.98|23734.98|23654.98|23740.98|23660.98|23734.98|23654.98|10
1735910360000|2025-01-03 13:19:20|23735.32|23655.32|23733.04|23653.04|23735.32|23655.32|23733|23653|10
1735910370000|2025-01-03 13:19:30|23732.9|23652.9|23728.7|23648.7|23732.9|23652.9|23728.7|23648.7|10
1735910380000|2025-01-03 13:19:40|23729.32|23649.32|23728.84|23648.84|23730.27|23650.27|23728.63|23648.63|10
1735910390000|2025-01-03 13:19:50|23728.71|23648.71|23727.76|23647.76|23728.92|23648.92|23727.7|23647.7|10
1735910400000|2025-01-03 13:20:00|23728.33|23648.33|23729.12|23649.12|23729.12|23649.12|23726.28|23646.28|10
1735910410000|2025-01-03 13:20:10|23730.06|23650.06|23734.39|23654.39|23735.39|23655.39|23729.86|23649.86|10
1735910420000|2025-01-03 13:20:20|23735.53|23655.53|23744.15|23664.15|23744.15|23664.15|23735.53|23655.53|10
1735910430000|2025-01-03 13:20:30|23744.36|23664.36|23752.52|23672.52|23752.52|23672.52|23744.36|23664.36|10
1735910440000|2025-01-03 13:20:40|23751.86|23671.86|23754.69|23674.69|23755.25|23675.25|23751.86|23671.86|10
1735910450000|2025-01-03 13:20:50|23752.9|23672.9|23753.28|23673.28|23753.28|23673.28|23750.01|23670.01|10
1735910460000|2025-01-03 13:21:00|23754.55|23674.55|23760.09|23680.09|23762.44|23682.44|23754.49|23674.49|10
1735910470000|2025-01-03 13:21:10|23760.82|23680.82|23757.02|23677.02|23761.07|23681.07|23757.02|23677.02|10
1735910480000|2025-01-03 13:21:20|23756.83|23676.83|23754.85|23674.85|23757.57|23677.57|23754.85|23674.85|8
1735910490000|2025-01-03 13:21:30|23754.65|23674.65|23749.9|23669.9|23754.87|23674.87|23749.9|23669.9|10
1735910500000|2025-01-03 13:21:40|23751.11|23671.11|23755.22|23675.22|23755.22|23675.22|23751.11|23671.11|10
1735910510000|2025-01-03 13:21:50|23756.26|23676.26|23757.34|23677.34|23757.68|23677.68|23756.26|23676.26|10
1735910520000|2025-01-03 13:22:00|23757.64|23677.64|23758.09|23678.09|23758.67|23678.67|23757.31|23677.31|10
1735910530000|2025-01-03 13:22:10|23757.72|23677.72|23762.7|23682.7|23762.7|23682.7|23757.72|23677.72|10
1735910540000|2025-01-03 13:22:20|23762.71|23682.71|23763.93|23683.93|23763.99|23683.99|23761.96|23681.96|10
1735910550000|2025-01-03 13:22:30|23765.54|23685.54|23768.83|23688.83|23768.83|23688.83|23765.54|23685.54|9
1735910560000|2025-01-03 13:22:40|23769.05|23689.05|23767.92|23687.92|23769.45|23689.45|23767.92|23687.92|10
1735910570000|2025-01-03 13:22:50|23769.05|23689.05|23786.9|23706.9|23786.9|23706.9|23769.05|23689.05|10
1735910580000|2025-01-03 13:23:00|23789.38|23709.38|23796.72|23716.72|23796.72|23716.72|23789.38|23709.38|10
1735910590000|2025-01-03 13:23:10|23796.15|23716.15|23791.76|23711.76|23796.15|23716.15|23791.76|23711.76|10
1735910600000|2025-01-03 13:23:20|23791.27|23711.27|23791.66|23711.66|23792.06|23712.06|23790.58|23710.58|9
1735910610000|2025-01-03 13:23:30|23790.68|23710.68|23787.51|23707.51|23790.68|23710.68|23786.2|23706.2|10
1735910620000|2025-01-03 13:23:40|23787.32|23707.32|23784.36|23704.36|23788.23|23708.23|23784.36|23704.36|10
1735910630000|2025-01-03 13:23:50|23783.59|23703.59|23777.08|23697.08|23783.59|23703.59|23777.08|23697.08|10
1735910640000|2025-01-03 13:24:00|23774.9|23694.9|23775.35|23695.35|23775.35|23695.35|23772.41|23692.41|10
1735910650000|2025-01-03 13:24:10|23776.47|23696.47|23772.55|23692.55|23777.42|23697.42|23772.55|23692.55|10
1735910660000|2025-01-03 13:24:20|23772.18|23692.18|23777.46|23697.46|23777.57|23697.57|23772.18|23692.18|10
1735910670000|2025-01-03 13:24:30|23779.17|23699.17|23776.74|23696.74|23780.61|23700.61|23776.74|23696.74|10
1735910680000|2025-01-03 13:24:40|23776.8|23696.8|23776.43|23696.43|23777.4|23697.4|23776.17|23696.17|10
1735910690000|2025-01-03 13:24:50|23775.65|23695.65|23779.11|23699.11|23779.85|23699.85|23774.79|23694.79|10
1735910700000|2025-01-03 13:25:00|23780.04|23700.04|23776.27|23696.27|23780.04|23700.04|23776.26|23696.26|10
1735910710000|2025-01-03 13:25:10|23775.97|23695.97|23770.14|23690.14|23775.97|23695.97|23770.14|23690.14|10
1735910720000|2025-01-03 13:25:20|23767.88|23687.88|23772.69|23692.69|23772.69|23692.69|23767.88|23687.88|10
1735910730000|2025-01-03 13:25:30|23772.16|23692.16|23771.65|23691.65|23772.3|23692.3|23769.58|23689.58|10
1735910740000|2025-01-03 13:25:40|23771.77|23691.77|23771.89|23691.89|23773.33|23693.33|23771.31|23691.31|10
1735910750000|2025-01-03 13:25:50|23770.52|23690.52|23773.13|23693.13|23773.6|23693.6|23770.52|23690.52|10
1735910760000|2025-01-03 13:26:00|23773.21|23693.21|23774.47|23694.47|23775.85|23695.85|23773.21|23693.21|10
1735910770000|2025-01-03 13:26:10|23774.21|23694.21|23773.29|23693.29|23775.16|23695.16|23773.29|23693.29|10
1735910780000|2025-01-03 13:26:20|23773.07|23693.07|23772.94|23692.94|23773.41|23693.41|23771.5|23691.5|9
1735910790000|2025-01-03 13:26:30|23772.75|23692.75|23775.87|23695.87|23775.87|23695.87|23772.46|23692.46|10
1735910800000|2025-01-03 13:26:40|23776.96|23696.96|23781.16|23701.16|23781.42|23701.42|23776.96|23696.96|10
1735910810000|2025-01-03 13:26:50|23781.07|23701.07|23781.62|23701.62|23781.86|23701.86|23779.57|23699.57|10
1735910820000|2025-01-03 13:27:00|23781.68|23701.68|23783.08|23703.08|23783.08|23703.08|23781.59|23701.59|10
1735910830000|2025-01-03 13:27:10|23782.32|23702.32|23780.02|23700.02|23782.32|23702.32|23779|23699|10
1735910840000|2025-01-03 13:27:20|23780.1|23700.1|23778.54|23698.54|23780.31|23700.31|23778.54|23698.54|10
1735910850000|2025-01-03 13:27:30|23778.46|23698.46|23784.13|23704.13|23784.13|23704.13|23778.28|23698.28|10
1735910860000|2025-01-03 13:27:40|23783.18|23703.18|23783.49|23703.49|23784.33|23704.33|23782.64|23702.64|10
1735910870000|2025-01-03 13:27:50|23783.73|23703.73|23783.56|23703.56|23783.73|23703.73|23781.74|23701.74|10
1735910880000|2025-01-03 13:28:00|23783.39|23703.39|23788.9|23708.9|23788.9|23708.9|23782.92|23702.92|10
1735910890000|2025-01-03 13:28:10|23788.31|23708.31|23791.36|23711.36|23791.36|23711.36|23788.31|23708.31|10
1735910900000|2025-01-03 13:28:20|23790.88|23710.88|23782.78|23702.78|23790.88|23710.88|23782.78|23702.78|10
1735910910000|2025-01-03 13:28:30|23781.19|23701.19|23777.85|23697.85|23781.19|23701.19|23777.85|23697.85|10
1735910920000|2025-01-03 13:28:40|23775.86|23695.86|23760.94|23680.94|23775.86|23695.86|23760.94|23680.94|10
1735910930000|2025-01-03 13:28:50|23759.3|23679.3|23756.5|23676.5|23759.85|23679.85|23756.5|23676.5|10
1735910940000|2025-01-03 13:29:00|23756.75|23676.75|23758.43|23678.43|23758.43|23678.43|23755.08|23675.08|10
1735910950000|2025-01-03 13:29:10|23759.28|23679.28|23754.01|23674.01|23759.28|23679.28|23754.01|23674.01|10
1735910960000|2025-01-03 13:29:20|23753.81|23673.81|23748.53|23668.53|23755.59|23675.59|23748.53|23668.53|10
1735910970000|2025-01-03 13:29:30|23748.04|23668.04|23743.46|23663.46|23748.04|23668.04|23743.28|23663.28|10
1735910980000|2025-01-03 13:29:40|23742.55|23662.55|23748.57|23668.57|23748.72|23668.72|23742.55|23662.55|10
1735910990000|2025-01-03 13:29:50|23749.05|23669.05|23746.42|23666.42|23749.52|23669.52|23746.42|23666.42|9
1735911000000|2025-01-03 13:30:00|23745.7|23665.7|23748.76|23668.76|23749.06|23669.06|23745.68|23665.68|10
1735911010000|2025-01-03 13:30:10|23750.71|23670.71|23748.41|23668.41|23751.73|23671.73|23748.34|23668.34|10
1735911020000|2025-01-03 13:30:20|23750.68|23670.68|23752.68|23672.68|23752.8|23672.8|23750.45|23670.45|10
1735911030000|2025-01-03 13:30:30|23754|23674|23752.66|23672.66|23756.65|23676.65|23752.66|23672.66|10
1735911040000|2025-01-03 13:30:40|23752.65|23672.65|23756.3|23676.3|23756.9|23676.9|23752.65|23672.65|10
1735911050000|2025-01-03 13:30:50|23756.65|23676.65|23754.89|23674.89|23757.22|23677.22|23753.79|23673.79|10
1735911060000|2025-01-03 13:31:00|23755.29|23675.29|23759.85|23679.85|23760.94|23680.94|23755.29|23675.29|10
1735911070000|2025-01-03 13:31:10|23758.59|23678.59|23754.46|23674.46|23758.88|23678.88|23754.46|23674.46|10
1735911080000|2025-01-03 13:31:20|23754.32|23674.32|23749.97|23669.97|23754.32|23674.32|23749.97|23669.97|9
1735911090000|2025-01-03 13:31:30|23749.8|23669.8|23735.47|23655.47|23749.8|23669.8|23734.81|23654.81|10
1735911100000|2025-01-03 13:31:40|23735.59|23655.59|23741.98|23661.98|23741.98|23661.98|23735.59|23655.59|10
1735911110000|2025-01-03 13:31:50|23742.75|23662.75|23743.83|23663.83|23744.39|23664.39|23742.75|23662.75|10
1735911120000|2025-01-03 13:32:00|23744.05|23664.05|23745.1|23665.1|23745.1|23665.1|23742.86|23662.86|10
1735911130000|2025-01-03 13:32:10|23745.43|23665.43|23748.34|23668.34|23748.34|23668.34|23745.43|23665.43|10
1735911140000|2025-01-03 13:32:20|23748.52|23668.52|23754.16|23674.16|23754.16|23674.16|23748.51|23668.51|10
1735911150000|2025-01-03 13:32:30|23754.87|23674.87|23761.9|23681.9|23761.9|23681.9|23754.87|23674.87|10
1735911160000|2025-01-03 13:32:40|23762.11|23682.11|23765.29|23685.29|23765.29|23685.29|23761.61|23681.61|9
1735911170000|2025-01-03 13:32:50|23765.11|23685.11|23766.89|23686.89|23767.12|23687.12|23764.55|23684.55|10
1735911180000|2025-01-03 13:33:00|23766.94|23686.94|23768.87|23688.87|23769.3|23689.3|23766.94|23686.94|10
1735911190000|2025-01-03 13:33:10|23768.56|23688.56|23765.9|23685.9|23768.67|23688.67|23765.9|23685.9|10
1735911200000|2025-01-03 13:33:20|23765.38|23685.38|23764.29|23684.29|23765.38|23685.38|23763.33|23683.33|9
1735911210000|2025-01-03 13:33:30|23764.77|23684.77|23770.93|23690.93|23771.59|23691.59|23764.77|23684.77|10
1735911220000|2025-01-03 13:33:40|23770.45|23690.45|23765.49|23685.49|23770.45|23690.45|23765.49|23685.49|10
1735911230000|2025-01-03 13:33:50|23764.96|23684.96|23767.76|23687.76|23768.5|23688.5|23764.96|23684.96|10
1735911240000|2025-01-03 13:34:00|23767.87|23687.87|23770.76|23690.76|23770.76|23690.76|23767.87|23687.87|10
1735911250000|2025-01-03 13:34:10|23767.82|23687.82|23767.41|23687.41|23769.36|23689.36|23767.41|23687.41|10
1735911260000|2025-01-03 13:34:20|23766.66|23686.66|23764.45|23684.45|23767.27|23687.27|23764.45|23684.45|10
1735911270000|2025-01-03 13:34:30|23764.36|23684.36|23761.4|23681.4|23764.36|23684.36|23760.75|23680.75|10
1735911280000|2025-01-03 13:34:40|23760.35|23680.35|23758.31|23678.31|23760.35|23680.35|23758.31|23678.31|10
1735911290000|2025-01-03 13:34:50|23758.56|23678.56|23753.38|23673.38|23758.56|23678.56|23753.31|23673.31|10
1735911300000|2025-01-03 13:35:00|23753.43|23673.43|23752.35|23672.35|23753.43|23673.43|23750.46|23670.46|10
1735911310000|2025-01-03 13:35:10|23752.19|23672.19|23757.6|23677.6|23757.6|23677.6|23752.19|23672.19|10
1735911320000|2025-01-03 13:35:20|23757.65|23677.65|23763.79|23683.79|23763.79|23683.79|23757.65|23677.65|10
1735911330000|2025-01-03 13:35:30|23764.37|23684.37|23760.98|23680.98|23764.37|23684.37|23760.55|23680.55|10
1735911340000|2025-01-03 13:35:40|23760.7|23680.7|23761.41|23681.41|23763.4|23683.4|23760.7|23680.7|10
1735911350000|2025-01-03 13:35:50|23761.29|23681.29|23761.46|23681.46|23761.9|23681.9|23760.06|23680.06|10
1735911360000|2025-01-03 13:36:00|23760.79|23680.79|23762.12|23682.12|23763.24|23683.24|23760.76|23680.76|10
1735911370000|2025-01-03 13:36:10|23763.05|23683.05|23764.19|23684.19|23764.42|23684.42|23763.03|23683.03|10
1735911380000|2025-01-03 13:36:20|23764.14|23684.14|23768.6|23688.6|23768.6|23688.6|23764.14|23684.14|10
1735911390000|2025-01-03 13:36:30|23767.43|23687.43|23766.66|23686.66|23768.92|23688.92|23766.66|23686.66|9
1735911400000|2025-01-03 13:36:40|23766.55|23686.55|23765.25|23685.25|23766.56|23686.56|23764.98|23684.98|10
1735911410000|2025-01-03 13:36:50|23765.07|23685.07|23766.62|23686.62|23767.59|23687.59|23765.07|23685.07|10
1735911420000|2025-01-03 13:37:00|23765.92|23685.92|23765.7|23685.7|23766.43|23686.43|23765.57|23685.57|10
1735911430000|2025-01-03 13:37:10|23767.61|23687.61|23766.95|23686.95|23767.61|23687.61|23765.33|23685.33|9
1735911440000|2025-01-03 13:37:20|23766.82|23686.82|23768.6|23688.6|23768.6|23688.6|23766.74|23686.74|9
1735911450000|2025-01-03 13:37:30|23769.6|23689.6|23774.52|23694.52|23774.56|23694.56|23769.6|23689.6|10
1735911460000|2025-01-03 13:37:40|23772.93|23692.93|23765.35|23685.35|23772.93|23692.93|23765.35|23685.35|10
1735911470000|2025-01-03 13:37:50|23765.32|23685.32|23766.91|23686.91|23767|23687|23765.32|23685.32|10
1735911480000|2025-01-03 13:38:00|23766.64|23686.64|23768.72|23688.72|23768.72|23688.72|23766.64|23686.64|10
1735911490000|2025-01-03 13:38:10|23770.53|23690.53|23769.29|23689.29|23770.98|23690.98|23769.29|23689.29|10
1735911500000|2025-01-03 13:38:20|23769.57|23689.57|23769.23|23689.23|23769.8|23689.8|23769.03|23689.03|10
1735911510000|2025-01-03 13:38:30|23769.01|23689.01|23765.87|23685.87|23769.01|23689.01|23765.87|23685.87|10
1735911520000|2025-01-03 13:38:40|23765.98|23685.98|23766.41|23686.41|23767.14|23687.14|23765.72|23685.72|10
1735911530000|2025-01-03 13:38:50|23766.02|23686.02|23767.53|23687.53|23768.8|23688.8|23765.84|23685.84|9
1735911540000|2025-01-03 13:39:00|23767.33|23687.33|23765.69|23685.69|23767.33|23687.33|23765|23685|10
1735911550000|2025-01-03 13:39:10|23766.41|23686.41|23766.94|23686.94|23767.73|23687.73|23766.41|23686.41|9
1735911560000|2025-01-03 13:39:20|23767.14|23687.14|23768.02|23688.02|23769.65|23689.65|23766.6|23686.6|10
1735911570000|2025-01-03 13:39:30|23767.97|23687.97|23771.72|23691.72|23771.72|23691.72|23767.97|23687.97|10
1735911580000|2025-01-03 13:39:40|23771.92|23691.92|23769.56|23689.56|23773.51|23693.51|23769.56|23689.56|10
1735911590000|2025-01-03 13:39:50|23770.25|23690.25|23769.71|23689.71|23770.33|23690.33|23768.44|23688.44|10
1735911600000|2025-01-03 13:40:00|23769.14|23689.14|23771.9|23691.9|23773.34|23693.34|23769.13|23689.13|10
1735911610000|2025-01-03 13:40:10|23771.94|23691.94|23770.77|23690.77|23773.03|23693.03|23770.77|23690.77|10
1735911620000|2025-01-03 13:40:20|23770.11|23690.11|23769.97|23689.97|23771.77|23691.77|23769.97|23689.97|10
1735911630000|2025-01-03 13:40:30|23769.91|23689.91|23769.83|23689.83|23770.21|23690.21|23768.69|23688.69|10
1735911640000|2025-01-03 13:40:40|23769.51|23689.51|23769.31|23689.31|23769.65|23689.65|23768.64|23688.64|10
1735911650000|2025-01-03 13:40:50|23769.74|23689.74|23769.26|23689.26|23770.57|23690.57|23769.26|23689.26|10
1735911660000|2025-01-03 13:41:00|23768.26|23688.26|23768.82|23688.82|23769.75|23689.75|23768.26|23688.26|10
1735911670000|2025-01-03 13:41:10|23766.39|23686.39|23766.3|23686.3|23767.05|23687.05|23765.68|23685.68|10
1735911680000|2025-01-03 13:41:20|23766.05|23686.05|23763.42|23683.42|23766.08|23686.08|23763.38|23683.38|10
1735911690000|2025-01-03 13:41:30|23762.76|23682.76|23761.22|23681.22|23762.76|23682.76|23760.43|23680.43|10
1735911700000|2025-01-03 13:41:40|23761.12|23681.12|23759.52|23679.52|23761.12|23681.12|23759|23679|10
1735911710000|2025-01-03 13:41:50|23759.29|23679.29|23766.88|23686.88|23766.88|23686.88|23759.29|23679.29|10
1735911720000|2025-01-03 13:42:00|23766.14|23686.14|23765.46|23685.46|23766.18|23686.18|23765.26|23685.26|10
1735911730000|2025-01-03 13:42:10|23765.14|23685.14|23767.28|23687.28|23767.28|23687.28|23764.88|23684.88|10
1735911740000|2025-01-03 13:42:20|23769.39|23689.39|23771.56|23691.56|23771.56|23691.56|23769.39|23689.39|10
1735911750000|2025-01-03 13:42:30|23772.55|23692.55|23780.89|23700.89|23780.89|23700.89|23772.55|23692.55|10
1735911760000|2025-01-03 13:42:40|23780.63|23700.63|23780.2|23700.2|23781.33|23701.33|23780.2|23700.2|10
1735911770000|2025-01-03 13:42:50|23780.15|23700.15|23781.61|23701.61|23781.61|23701.61|23779.74|23699.74|10
1735911780000|2025-01-03 13:43:00|23781.67|23701.67|23793.07|23713.07|23793.07|23713.07|23781.67|23701.67|10
1735911790000|2025-01-03 13:43:10|23793.9|23713.9|23794.44|23714.44|23794.44|23714.44|23792.49|23712.49|10
1735911800000|2025-01-03 13:43:20|23794.69|23714.69|23797.09|23717.09|23797.47|23717.47|23794.69|23714.69|10
1735911810000|2025-01-03 13:43:30|23797.2|23717.2|23796.17|23716.17|23798.33|23718.33|23796.17|23716.17|10
1735911820000|2025-01-03 13:43:40|23795.99|23715.99|23793.26|23713.26|23795.99|23715.99|23793.26|23713.26|10
1735911830000|2025-01-03 13:43:50|23793.09|23713.09|23796.15|23716.15|23796.15|23716.15|23792.89|23712.89|10
1735911840000|2025-01-03 13:44:00|23796.1|23716.1|23795.17|23715.17|23796.34|23716.34|23795.17|23715.17|10
1735911850000|2025-01-03 13:44:10|23794.67|23714.67|23793.13|23713.13|23794.67|23714.67|23793.13|23713.13|9
1735911860000|2025-01-03 13:44:20|23793.37|23713.37|23793.01|23713.01|23793.37|23713.37|23792.32|23712.32|10
1735911870000|2025-01-03 13:44:30|23793.08|23713.08|23793.26|23713.26|23793.26|23713.26|23791.03|23711.03|10
1735911880000|2025-01-03 13:44:40|23794.22|23714.22|23793.73|23713.73|23795.09|23715.09|23793.68|23713.68|10
1735911890000|2025-01-03 13:44:50|23793.14|23713.14|23791.24|23711.24|23793.14|23713.14|23790.57|23710.57|10
1735911900000|2025-01-03 13:45:00|23787.2|23707.2|23788.36|23708.36|23788.67|23708.67|23787.2|23707.2|10
1735911910000|2025-01-03 13:45:10|23789.52|23709.52|23788.41|23708.41|23790.03|23710.03|23788.41|23708.41|10
1735911920000|2025-01-03 13:45:20|23788.93|23708.93|23789.89|23709.89|23789.89|23709.89|23788.93|23708.93|10
1735911930000|2025-01-03 13:45:30|23790.03|23710.03|23790.96|23710.96|23790.96|23710.96|23788.94|23708.94|9
1735911940000|2025-01-03 13:45:40|23791.27|23711.27|23793.54|23713.54|23793.54|23713.54|23790.26|23710.26|10
1735911950000|2025-01-03 13:45:50|23792.96|23712.96|23792.28|23712.28|23792.99|23712.99|23791.67|23711.67|10
1735911960000|2025-01-03 13:46:00|23792.21|23712.21|23787.92|23707.92|23792.21|23712.21|23787.25|23707.25|10
1735911970000|2025-01-03 13:46:10|23787.54|23707.54|23786.49|23706.49|23788.21|23708.21|23786.49|23706.49|10
1735911980000|2025-01-03 13:46:20|23788.29|23708.29|23787.47|23707.47|23788.97|23708.97|23787.47|23707.47|10
1735911990000|2025-01-03 13:46:30|23786.27|23706.27|23779.29|23699.29|23786.27|23706.27|23779.29|23699.29|10
1735912000000|2025-01-03 13:46:40|23778.61|23698.61|23777.88|23697.88|23778.79|23698.79|23777|23697|10
1735912010000|2025-01-03 13:46:50|23778.52|23698.52|23779.08|23699.08|23779.08|23699.08|23777.14|23697.14|10
1735912020000|2025-01-03 13:47:00|23779.45|23699.45|23780.41|23700.41|23781.92|23701.92|23779.2|23699.2|10
1735912030000|2025-01-03 13:47:10|23780.59|23700.59|23779.42|23699.42|23780.93|23700.93|23779.42|23699.42|10
1735912040000|2025-01-03 13:47:20|23778.75|23698.75|23775.9|23695.9|23778.75|23698.75|23775.9|23695.9|10
1735912050000|2025-01-03 13:47:30|23775.73|23695.73|23776.68|23696.68|23777.6|23697.6|23775.73|23695.73|10
1735912060000|2025-01-03 13:47:40|23776|23696|23773.39|23693.39|23776|23696|23773.25|23693.25|10
1735912070000|2025-01-03 13:47:50|23773.21|23693.21|23772.29|23692.29|23773.21|23693.21|23771.69|23691.69|10
1735912080000|2025-01-03 13:48:00|23771.65|23691.65|23772.64|23692.64|23773.19|23693.19|23770.69|23690.69|10
1735912090000|2025-01-03 13:48:10|23772.66|23692.66|23772.83|23692.83|23774.9|23694.9|23772.56|23692.56|10
1735912100000|2025-01-03 13:48:20|23772.71|23692.71|23772.92|23692.92|23772.92|23692.92|23771.34|23691.34|10
1735912110000|2025-01-03 13:48:30|23772.8|23692.8|23773.11|23693.11|23773.22|23693.22|23772.18|23692.18|10
1735912120000|2025-01-03 13:48:40|23772.23|23692.23|23772.02|23692.02|23772.23|23692.23|23771.32|23691.32|9
1735912130000|2025-01-03 13:48:50|23771.97|23691.97|23772.86|23692.86|23772.86|23692.86|23770.85|23690.85|10
1735912140000|2025-01-03 13:49:00|23772.7|23692.7|23766.75|23686.75|23774.41|23694.41|23766.19|23686.19|10
1735912150000|2025-01-03 13:49:10|23765.84|23685.84|23763.07|23683.07|23765.84|23685.84|23762.4|23682.4|10
1735912160000|2025-01-03 13:49:20|23763.22|23683.22|23766.54|23686.54|23766.54|23686.54|23763.21|23683.21|10
1735912170000|2025-01-03 13:49:30|23767.36|23687.36|23766.86|23686.86|23768.02|23688.02|23766.86|23686.86|10
1735912180000|2025-01-03 13:49:40|23766.77|23686.77|23767.2|23687.2|23767.55|23687.55|23766.06|23686.06|10
1735912190000|2025-01-03 13:49:50|23766.92|23686.92|23766.32|23686.32|23767.55|23687.55|23766.32|23686.32|10
1735912200000|2025-01-03 13:50:00|23768.82|23688.82|23768.8|23688.8|23770|23690|23768.58|23688.58|9
1735912210000|2025-01-03 13:50:10|23769.64|23689.64|23767.81|23687.81|23770.13|23690.13|23767.81|23687.81|10
1735912220000|2025-01-03 13:50:20|23767.83|23687.83|23762.1|23682.1|23767.83|23687.83|23762.1|23682.1|10
1735912230000|2025-01-03 13:50:30|23761.75|23681.75|23754.45|23674.45|23761.75|23681.75|23754.45|23674.45|9
1735912240000|2025-01-03 13:50:40|23751.12|23671.12|23747.95|23667.95|23751.12|23671.12|23747.95|23667.95|10
1735912250000|2025-01-03 13:50:50|23747.9|23667.9|23751.15|23671.15|23751.21|23671.21|23747.9|23667.9|10
1735912260000|2025-01-03 13:51:00|23751.12|23671.12|23756.42|23676.42|23756.56|23676.56|23751.12|23671.12|10
1735912270000|2025-01-03 13:51:10|23756.91|23676.91|23764.21|23684.21|23764.21|23684.21|23756.91|23676.91|10
1735912280000|2025-01-03 13:51:20|23763.99|23683.99|23761.46|23681.46|23763.99|23683.99|23759.99|23679.99|10
1735912290000|2025-01-03 13:51:30|23760.75|23680.75|23761.7|23681.7|23762.11|23682.11|23757.43|23677.43|10
1735912300000|2025-01-03 13:51:40|23761.29|23681.29|23761|23681|23761.29|23681.29|23759.9|23679.9|10
1735912310000|2025-01-03 13:51:50|23761.01|23681.01|23761.12|23681.12|23761.6|23681.6|23760.05|23680.05|9
1735912320000|2025-01-03 13:52:00|23761.29|23681.29|23765.95|23685.95|23765.95|23685.95|23760.83|23680.83|10
1735912330000|2025-01-03 13:52:10|23765.21|23685.21|23763.24|23683.24|23765.36|23685.36|23763.24|23683.24|10
1735912340000|2025-01-03 13:52:20|23763.42|23683.42|23763.95|23683.95|23764.93|23684.93|23763.42|23683.42|10
1735912350000|2025-01-03 13:52:30|23763.65|23683.65|23764.31|23684.31|23764.31|23684.31|23762.55|23682.55|9
1735912360000|2025-01-03 13:52:40|23763.49|23683.49|23764.31|23684.31|23764.31|23684.31|23763.3|23683.3|10
1735912370000|2025-01-03 13:52:50|23763.97|23683.97|23761.47|23681.47|23763.97|23683.97|23761.47|23681.47|10
1735912380000|2025-01-03 13:53:00|23761.6|23681.6|23763.51|23683.51|23763.51|23683.51|23761.6|23681.6|10
1735912390000|2025-01-03 13:53:10|23763.9|23683.9|23766.21|23686.21|23766.43|23686.43|23763.9|23683.9|10
1735912400000|2025-01-03 13:53:20|23765.93|23685.93|23765.69|23685.69|23766.12|23686.12|23765.24|23685.24|10
1735912410000|2025-01-03 13:53:30|23766.13|23686.13|23764.53|23684.53|23766.13|23686.13|23764.36|23684.36|10
1735912420000|2025-01-03 13:53:40|23766.35|23686.35|23764.53|23684.53|23766.35|23686.35|23764.53|23684.53|10
1735912430000|2025-01-03 13:53:50|23764.5|23684.5|23764.74|23684.74|23764.92|23684.92|23763.92|23683.92|10
1735912440000|2025-01-03 13:54:00|23765.32|23685.32|23769.93|23689.93|23769.93|23689.93|23765.32|23685.32|10
1735912450000|2025-01-03 13:54:10|23770.06|23690.06|23766.53|23686.53|23770.5|23690.5|23766.53|23686.53|10
1735912460000|2025-01-03 13:54:20|23766.67|23686.67|23771.24|23691.24|23771.8|23691.8|23766.67|23686.67|10
1735912470000|2025-01-03 13:54:30|23771.18|23691.18|23772.28|23692.28|23772.44|23692.44|23771.18|23691.18|10
1735912480000|2025-01-03 13:54:40|23771.82|23691.82|23774.35|23694.35|23774.39|23694.39|23771.82|23691.82|10
1735912490000|2025-01-03 13:54:50|23773.95|23693.95|23773.79|23693.79|23774.42|23694.42|23773.5|23693.5|9
1735912500000|2025-01-03 13:55:00|23773.15|23693.15|23767.91|23687.91|23773.15|23693.15|23767.91|23687.91|10
1735912510000|2025-01-03 13:55:10|23766.19|23686.19|23763.46|23683.46|23766.71|23686.71|23763.46|23683.46|10
1735912520000|2025-01-03 13:55:20|23763.19|23683.19|23763.87|23683.87|23763.87|23683.87|23762.36|23682.36|10
1735912530000|2025-01-03 13:55:30|23764.12|23684.12|23765.62|23685.62|23765.62|23685.62|23764.12|23684.12|10
1735912540000|2025-01-03 13:55:40|23764.98|23684.98|23763.74|23683.74|23764.98|23684.98|23763.74|23683.74|10
1735912550000|2025-01-03 13:55:50|23763.73|23683.73|23763.76|23683.76|23764.25|23684.25|23763.46|23683.46|10
1735912560000|2025-01-03 13:56:00|23763.78|23683.78|23761.61|23681.61|23763.78|23683.78|23761.61|23681.61|10
1735912570000|2025-01-03 13:56:10|23762.3|23682.3|23760.98|23680.98|23762.3|23682.3|23760.48|23680.48|9
1735912580000|2025-01-03 13:56:20|23761.03|23681.03|23761.04|23681.04|23762.06|23682.06|23761.03|23681.03|9
1735912590000|2025-01-03 13:56:30|23760.81|23680.81|23760.78|23680.78|23761.46|23681.46|23760.72|23680.72|10
1735912600000|2025-01-03 13:56:40|23760.73|23680.73|23761.68|23681.68|23762.34|23682.34|23760.66|23680.66|9
1735912610000|2025-01-03 13:56:50|23761.04|23681.04|23760.76|23680.76|23761.74|23681.74|23760.76|23680.76|9
1735912620000|2025-01-03 13:57:00|23760.83|23680.83|23759.81|23679.81|23760.86|23680.86|23759.78|23679.78|10
1735912630000|2025-01-03 13:57:10|23760.5|23680.5|23760.47|23680.47|23760.79|23680.79|23759.78|23679.78|10
1735912640000|2025-01-03 13:57:20|23760.42|23680.42|23760.57|23680.57|23760.57|23680.57|23759.92|23679.92|10
1735912650000|2025-01-03 13:57:30|23760.38|23680.38|23757.19|23677.19|23760.38|23680.38|23756.65|23676.65|10
1735912660000|2025-01-03 13:57:40|23757.42|23677.42|23756.06|23676.06|23757.79|23677.79|23756.05|23676.05|9
1735912670000|2025-01-03 13:57:50|23755.98|23675.98|23752.21|23672.21|23756.82|23676.82|23752.21|23672.21|10
1735912680000|2025-01-03 13:58:00|23753.11|23673.11|23755.66|23675.66|23756.43|23676.43|23753.11|23673.11|9
1735912690000|2025-01-03 13:58:10|23755.71|23675.71|23757.14|23677.14|23757.62|23677.62|23755.49|23675.49|10
1735912700000|2025-01-03 13:58:20|23758.31|23678.31|23759.3|23679.3|23759.92|23679.92|23758.31|23678.31|10
1735912710000|2025-01-03 13:58:30|23759.38|23679.38|23760.13|23680.13|23760.79|23680.79|23758.7|23678.7|10
1735912720000|2025-01-03 13:58:40|23760.1|23680.1|23761|23681|23761.02|23681.02|23759.96|23679.96|10
1735912730000|2025-01-03 13:58:50|23761.01|23681.01|23760.66|23680.66|23762.38|23682.38|23760.66|23680.66|8
1735912740000|2025-01-03 13:59:00|23761.27|23681.27|23758.64|23678.64|23761.27|23681.27|23758.07|23678.07|10
1735912750000|2025-01-03 13:59:10|23758.46|23678.46|23758.21|23678.21|23759.84|23679.84|23758.21|23678.21|10
1735912760000|2025-01-03 13:59:20|23757.83|23677.83|23756.66|23676.66|23758.15|23678.15|23756.66|23676.66|10
1735912770000|2025-01-03 13:59:30|23756.63|23676.63|23757.76|23677.76|23758.01|23678.01|23756.63|23676.63|10
1735912780000|2025-01-03 13:59:40|23758.16|23678.16|23757.53|23677.53|23758.59|23678.59|23757.45|23677.45|9
1735912790000|2025-01-03 13:59:50|23757.42|23677.42|23757.02|23677.02|23757.55|23677.55|23756.55|23676.55|10
1735912800000|2025-01-03 14:00:00|23756.97|23676.97|23756.61|23676.61|23756.97|23676.97|23755.09|23675.09|10
1735912810000|2025-01-03 14:00:10|23758.85|23678.85|23759.89|23679.89|23764.43|23684.43|23758.85|23678.85|10
1735912820000|2025-01-03 14:00:20|23759.85|23679.85|23763.53|23683.53|23763.79|23683.79|23759.76|23679.76|10
1735912830000|2025-01-03 14:00:30|23764.01|23684.01|23764.05|23684.05|23764.48|23684.48|23763.76|23683.76|10
1735912840000|2025-01-03 14:00:40|23764.12|23684.12|23760.99|23680.99|23764.12|23684.12|23760.44|23680.44|10
1735912850000|2025-01-03 14:00:50|23761.18|23681.18|23760.79|23680.79|23762.25|23682.25|23760.79|23680.79|10
1735912860000|2025-01-03 14:01:00|23760.49|23680.49|23763.01|23683.01|23763.01|23683.01|23760.31|23680.31|10
1735912870000|2025-01-03 14:01:10|23764|23684|23767.25|23687.25|23768.3|23688.3|23763.65|23683.65|10
1735912880000|2025-01-03 14:01:20|23767.33|23687.33|23768.25|23688.25|23769.29|23689.29|23767.33|23687.33|10
1735912890000|2025-01-03 14:01:30|23767.83|23687.83|23770.93|23690.93|23770.93|23690.93|23767.83|23687.83|10
1735912900000|2025-01-03 14:01:40|23770.05|23690.05|23770.74|23690.74|23771.66|23691.66|23770.05|23690.05|9
1735912910000|2025-01-03 14:01:50|23770.79|23690.79|23770.42|23690.42|23771.9|23691.9|23770.4|23690.4|10
1735912920000|2025-01-03 14:02:00|23770.11|23690.11|23769.13|23689.13|23770.83|23690.83|23769.13|23689.13|10
1735912930000|2025-01-03 14:02:10|23769.17|23689.17|23773.77|23693.77|23774.91|23694.91|23769.17|23689.17|10
1735912940000|2025-01-03 14:02:20|23773.49|23693.49|23774.95|23694.95|23774.98|23694.98|23773.02|23693.02|10
1735912950000|2025-01-03 14:02:30|23775.25|23695.25|23774.62|23694.62|23775.95|23695.95|23774.32|23694.32|10
1735912960000|2025-01-03 14:02:40|23774.58|23694.58|23775.35|23695.35|23775.35|23695.35|23774.41|23694.41|8
1735912970000|2025-01-03 14:02:50|23774.77|23694.77|23775.78|23695.78|23776.46|23696.46|23774.77|23694.77|10
1735912980000|2025-01-03 14:03:00|23776.19|23696.19|23777.28|23697.28|23777.82|23697.82|23776.19|23696.19|10
1735912990000|2025-01-03 14:03:10|23776.82|23696.82|23776.93|23696.93|23776.93|23696.93|23775.92|23695.92|9
1735913000000|2025-01-03 14:03:20|23777.04|23697.04|23775.08|23695.08|23777.29|23697.29|23774.98|23694.98|10
1735913010000|2025-01-03 14:03:30|23776.19|23696.19|23775.68|23695.68|23776.39|23696.39|23775.2|23695.2|9
1735913020000|2025-01-03 14:03:40|23776.08|23696.08|23775.47|23695.47|23776.08|23696.08|23775|23695|10
1735913030000|2025-01-03 14:03:50|23775.48|23695.48|23774.37|23694.37|23775.48|23695.48|23774.37|23694.37|10
1735913040000|2025-01-03 14:04:00|23774.7|23694.7|23773.27|23693.27|23774.77|23694.77|23772.65|23692.65|9
1735913050000|2025-01-03 14:04:10|23773.14|23693.14|23773.4|23693.4|23773.55|23693.55|23773.07|23693.07|9
1735913060000|2025-01-03 14:04:20|23772.74|23692.74|23775.22|23695.22|23775.24|23695.24|23772.74|23692.74|10
1735913070000|2025-01-03 14:04:30|23775.56|23695.56|23776.76|23696.76|23776.76|23696.76|23775.56|23695.56|10
1735913080000|2025-01-03 14:04:40|23777.79|23697.79|23778.56|23698.56|23778.56|23698.56|23777.79|23697.79|9
1735913090000|2025-01-03 14:04:50|23778.84|23698.84|23782.37|23702.37|23782.37|23702.37|23778.61|23698.61|10
1735913100000|2025-01-03 14:05:00|23782.94|23702.94|23781.67|23701.67|23782.94|23702.94|23781.48|23701.48|10
1735913110000|2025-01-03 14:05:10|23781.72|23701.72|23780.41|23700.41|23781.95|23701.95|23780.11|23700.11|10
1735913120000|2025-01-03 14:05:20|23780.54|23700.54|23782.81|23702.81|23783.07|23703.07|23780.54|23700.54|10
1735913130000|2025-01-03 14:05:30|23782.67|23702.67|23784.02|23704.02|23784.34|23704.34|23782.67|23702.67|10
1735913140000|2025-01-03 14:05:40|23783.92|23703.92|23784.11|23704.11|23784.71|23704.71|23783.92|23703.92|10
1735913150000|2025-01-03 14:05:50|23783.99|23703.99|23785.08|23705.08|23785.39|23705.39|23782.43|23702.43|10
1735913160000|2025-01-03 14:06:00|23785.1|23705.1|23786.15|23706.15|23786.97|23706.97|23785.08|23705.08|10
1735913170000|2025-01-03 14:06:10|23786.43|23706.43|23787.65|23707.65|23787.71|23707.71|23786.37|23706.37|10
1735913180000|2025-01-03 14:06:20|23787.71|23707.71|23789.03|23709.03|23789.03|23709.03|23786.72|23706.72|10
1735913190000|2025-01-03 14:06:30|23788.84|23708.84|23788.97|23708.97|23789.57|23709.57|23788.59|23708.59|10
1735913200000|2025-01-03 14:06:40|23788.8|23708.8|23787.39|23707.39|23788.94|23708.94|23787.39|23707.39|8
1735913210000|2025-01-03 14:06:50|23789.45|23709.45|23789|23709|23789.45|23709.45|23788.47|23708.47|10
1735913220000|2025-01-03 14:07:00|23788.54|23708.54|23785.83|23705.83|23788.54|23708.54|23785.83|23705.83|10
1735913230000|2025-01-03 14:07:10|23784.7|23704.7|23784.12|23704.12|23784.81|23704.81|23783.49|23703.49|10
1735913240000|2025-01-03 14:07:20|23784.37|23704.37|23781.27|23701.27|23784.59|23704.59|23781.05|23701.05|10
1735913250000|2025-01-03 14:07:30|23781.22|23701.22|23778.65|23698.65|23781.22|23701.22|23778.65|23698.65|10
1735913260000|2025-01-03 14:07:40|23778.7|23698.7|23781.1|23701.1|23781.16|23701.16|23778.7|23698.7|9
1735913270000|2025-01-03 14:07:50|23781.54|23701.54|23783.08|23703.08|23783.53|23703.53|23781.54|23701.54|9
1735913280000|2025-01-03 14:08:00|23784.24|23704.24|23793.32|23713.32|23793.49|23713.49|23784.24|23704.24|10
1735913290000|2025-01-03 14:08:10|23794.01|23714.01|23796.24|23716.24|23796.24|23716.24|23793.54|23713.54|10
1735913300000|2025-01-03 14:08:20|23793.25|23713.25|23792.31|23712.31|23794.73|23714.73|23792.31|23712.31|10
1735913310000|2025-01-03 14:08:30|23792.46|23712.46|23791.39|23711.39|23792.46|23712.46|23791.13|23711.13|10
1735913320000|2025-01-03 14:08:40|23793.06|23713.06|23800.69|23720.69|23800.93|23720.93|23793.06|23713.06|10
1735913330000|2025-01-03 14:08:50|23801.22|23721.22|23804.96|23724.96|23805.7|23725.7|23801.22|23721.22|9
1735913340000|2025-01-03 14:09:00|23804.89|23724.89|23813.59|23733.59|23813.8|23733.8|23804.89|23724.89|10
1735913350000|2025-01-03 14:09:10|23812.4|23732.4|23815.22|23735.22|23816.62|23736.62|23812.4|23732.4|10
1735913360000|2025-01-03 14:09:20|23815.27|23735.27|23815.38|23735.38|23815.94|23735.94|23813.78|23733.78|10
1735913370000|2025-01-03 14:09:30|23815.28|23735.28|23818.06|23738.06|23818.06|23738.06|23815.28|23735.28|8
1735913380000|2025-01-03 14:09:40|23818.96|23738.96|23819.72|23739.72|23820.24|23740.24|23818.96|23738.96|10
1735913390000|2025-01-03 14:09:50|23818.63|23738.63|23819.34|23739.34|23820.34|23740.34|23818.44|23738.44|10
1735913400000|2025-01-03 14:10:00|23819.7|23739.7|23823.19|23743.19|23823.19|23743.19|23819.21|23739.21|10
1735913410000|2025-01-03 14:10:10|23822.72|23742.72|23825.96|23745.96|23825.96|23745.96|23822.72|23742.72|9
1735913420000|2025-01-03 14:10:20|23826.3|23746.3|23827.71|23747.71|23827.71|23747.71|23825.27|23745.27|10
1735913430000|2025-01-03 14:10:30|23827.14|23747.14|23829.77|23749.77|23830.37|23750.37|23827.14|23747.14|10
1735913440000|2025-01-03 14:10:40|23830.04|23750.04|23837.71|23757.71|23838.43|23758.43|23830.04|23750.04|9
1735913450000|2025-01-03 14:10:50|23836.13|23756.13|23831.62|23751.62|23836.13|23756.13|23831.42|23751.42|10
1735913460000|2025-01-03 14:11:00|23831.45|23751.45|23834.31|23754.31|23834.31|23754.31|23831|23751|10
1735913470000|2025-01-03 14:11:10|23834.77|23754.77|23833.55|23753.55|23835.06|23755.06|23833.55|23753.55|10
1735913480000|2025-01-03 14:11:20|23833.24|23753.24|23832.55|23752.55|23833.25|23753.25|23831.4|23751.4|9
1735913490000|2025-01-03 14:11:30|23832.84|23752.84|23833.85|23753.85|23833.85|23753.85|23832.3|23752.3|10
1735913500000|2025-01-03 14:11:40|23833.98|23753.98|23833.93|23753.93|23833.98|23753.98|23830.57|23750.57|10
1735913510000|2025-01-03 14:11:50|23834.17|23754.17|23834.78|23754.78|23835.51|23755.51|23834.17|23754.17|10
1735913520000|2025-01-03 14:12:00|23834.13|23754.13|23836.66|23756.66|23836.66|23756.66|23833.92|23753.92|10
1735913530000|2025-01-03 14:12:10|23836.46|23756.46|23832.01|23752.01|23836.53|23756.53|23831.24|23751.24|10
1735913540000|2025-01-03 14:12:20|23832.12|23752.12|23830.66|23750.66|23833.2|23753.2|23830.36|23750.36|10
1735913550000|2025-01-03 14:12:30|23829.27|23749.27|23832.4|23752.4|23832.4|23752.4|23829.27|23749.27|10
1735913560000|2025-01-03 14:12:40|23833.21|23753.21|23838.91|23758.91|23839.37|23759.37|23833.21|23753.21|10
1735913570000|2025-01-03 14:12:50|23838.59|23758.59|23838.64|23758.64|23838.79|23758.79|23838.09|23758.09|10
1735913580000|2025-01-03 14:13:00|23838.68|23758.68|23836.88|23756.88|23838.68|23758.68|23836.04|23756.04|10
1735913590000|2025-01-03 14:13:10|23837.45|23757.45|23835.67|23755.67|23837.51|23757.51|23835.62|23755.62|8
1735913600000|2025-01-03 14:13:20|23836.18|23756.18|23837.46|23757.46|23837.46|23757.46|23836.18|23756.18|10
1735913610000|2025-01-03 14:13:30|23837.33|23757.33|23839.29|23759.29|23839.29|23759.29|23837.33|23757.33|10
1735913620000|2025-01-03 14:13:40|23839.48|23759.48|23838.9|23758.9|23839.66|23759.66|23838.9|23758.9|9
1735913630000|2025-01-03 14:13:50|23838.87|23758.87|23840.83|23760.83|23840.83|23760.83|23838.26|23758.26|10
1735913640000|2025-01-03 14:14:00|23840.73|23760.73|23842.1|23762.1|23842.18|23762.18|23840.21|23760.21|9
1735913650000|2025-01-03 14:14:10|23842.32|23762.32|23843.51|23763.51|23844.5|23764.5|23842.32|23762.32|10
1735913660000|2025-01-03 14:14:20|23843.36|23763.36|23841.02|23761.02|23843.36|23763.36|23841.02|23761.02|10
1735913670000|2025-01-03 14:14:30|23841.06|23761.06|23840.88|23760.88|23841.92|23761.92|23840.88|23760.88|10
1735913680000|2025-01-03 14:14:40|23841.43|23761.43|23839.81|23759.81|23841.43|23761.43|23839.52|23759.52|9
1735913690000|2025-01-03 14:14:50|23839.7|23759.7|23834.89|23754.89|23839.7|23759.7|23834.89|23754.89|10
1735913700000|2025-01-03 14:15:00|23834.38|23754.38|23832.51|23752.51|23835.13|23755.13|23832.51|23752.51|10
1735913710000|2025-01-03 14:15:10|23832.74|23752.74|23836.23|23756.23|23837.08|23757.08|23832.74|23752.74|10
1735913720000|2025-01-03 14:15:20|23836.06|23756.06|23837.23|23757.23|23837.76|23757.76|23835.86|23755.86|10
1735913730000|2025-01-03 14:15:30|23837.49|23757.49|23839.29|23759.29|23839.29|23759.29|23837.04|23757.04|10
1735913740000|2025-01-03 14:15:40|23839.75|23759.75|23843.29|23763.29|23843.4|23763.4|23839.72|23759.72|10
1735913750000|2025-01-03 14:15:50|23840.77|23760.77|23842.8|23762.8|23844.22|23764.22|23840.77|23760.77|10
1735913760000|2025-01-03 14:16:00|23842|23762|23839.59|23759.59|23842|23762|23839.59|23759.59|9
1735913770000|2025-01-03 14:16:10|23839.02|23759.02|23836.95|23756.95|23839.02|23759.02|23836.95|23756.95|10
1735913780000|2025-01-03 14:16:20|23836.27|23756.27|23836.3|23756.3|23837.05|23757.05|23836.27|23756.27|10
1735913790000|2025-01-03 14:16:30|23836.2|23756.2|23835.03|23755.03|23836.25|23756.25|23834.64|23754.64|10
1735913800000|2025-01-03 14:16:40|23837.15|23757.15|23833.67|23753.67|23837.15|23757.15|23833.67|23753.67|10
1735913810000|2025-01-03 14:16:50|23833.54|23753.54|23834.46|23754.46|23834.46|23754.46|23833.41|23753.41|10
1735913820000|2025-01-03 14:17:00|23835.12|23755.12|23840.15|23760.15|23840.15|23760.15|23835.12|23755.12|9
1735913830000|2025-01-03 14:17:10|23840.22|23760.22|23839.2|23759.2|23840.22|23760.22|23839.09|23759.09|10
1735913840000|2025-01-03 14:17:20|23839.72|23759.72|23831.14|23751.14|23839.72|23759.72|23831.14|23751.14|10
1735913850000|2025-01-03 14:17:30|23830.89|23750.89|23833.16|23753.16|23833.23|23753.23|23830.39|23750.39|10
1735913860000|2025-01-03 14:17:40|23834.04|23754.04|23835.19|23755.19|23835.26|23755.26|23834.01|23754.01|10
1735913870000|2025-01-03 14:17:50|23835.31|23755.31|23833.78|23753.78|23835.31|23755.31|23832.99|23752.99|10
1735913880000|2025-01-03 14:18:00|23833.88|23753.88|23836.66|23756.66|23836.66|23756.66|23833.66|23753.66|10
1735913890000|2025-01-03 14:18:10|23836.97|23756.97|23837.95|23757.95|23838.68|23758.68|23836.84|23756.84|10
1735913900000|2025-01-03 14:18:20|23837.42|23757.42|23838.72|23758.72|23838.72|23758.72|23835.58|23755.58|10
1735913910000|2025-01-03 14:18:30|23840.24|23760.24|23847.72|23767.72|23847.72|23767.72|23840.24|23760.24|10
1735913920000|2025-01-03 14:18:40|23849.31|23769.31|23854.13|23774.13|23854.74|23774.74|23848.87|23768.87|10
1735913930000|2025-01-03 14:18:50|23854.41|23774.41|23850.28|23770.28|23854.41|23774.41|23850.28|23770.28|10
1735913940000|2025-01-03 14:19:00|23850.86|23770.86|23853.55|23773.55|23853.55|23773.55|23850.86|23770.86|10
1735913950000|2025-01-03 14:19:10|23853.91|23773.91|23857.33|23777.33|23857.33|23777.33|23853.91|23773.91|10
1735913960000|2025-01-03 14:19:20|23857.86|23777.86|23863.76|23783.76|23863.76|23783.76|23857.86|23777.86|10
1735913970000|2025-01-03 14:19:30|23863.64|23783.64|23864.63|23784.63|23864.68|23784.68|23863.64|23783.64|10
1735913980000|2025-01-03 14:19:40|23864.51|23784.51|23862.45|23782.45|23864.51|23784.51|23862.43|23782.43|10
1735913990000|2025-01-03 14:19:50|23862.62|23782.62|23859.41|23779.41|23862.62|23782.62|23859.41|23779.41|9
1735914000000|2025-01-03 14:20:00|23859.97|23779.97|23861.29|23781.29|23862.59|23782.59|23859.97|23779.97|10
1735914010000|2025-01-03 14:20:10|23861.86|23781.86|23859.53|23779.53|23863.62|23783.62|23859.53|23779.53|10
1735914020000|2025-01-03 14:20:20|23859.46|23779.46|23853.62|23773.62|23859.46|23779.46|23853.62|23773.62|10
1735914030000|2025-01-03 14:20:30|23854.2|23774.2|23858.04|23778.04|23858.04|23778.04|23854.2|23774.2|10
1735914040000|2025-01-03 14:20:40|23858.31|23778.31|23856.8|23776.8|23858.31|23778.31|23856.8|23776.8|10
1735914050000|2025-01-03 14:20:50|23857.04|23777.04|23857.34|23777.34|23857.34|23777.34|23856.41|23776.41|10
1735914060000|2025-01-03 14:21:00|23857.17|23777.17|23856.32|23776.32|23857.18|23777.18|23855.98|23775.98|10
1735914070000|2025-01-03 14:21:10|23856.57|23776.57|23856|23776|23857.33|23777.33|23856|23776|9
1735914080000|2025-01-03 14:21:20|23856.15|23776.15|23856.76|23776.76|23856.86|23776.86|23854.95|23774.95|10
1735914090000|2025-01-03 14:21:30|23857.02|23777.02|23861.95|23781.95|23861.95|23781.95|23857.02|23777.02|10
1735914100000|2025-01-03 14:21:40|23862.12|23782.12|23863.06|23783.06|23863.75|23783.75|23862.12|23782.12|10
1735914110000|2025-01-03 14:21:50|23863.36|23783.36|23867.4|23787.4|23867.4|23787.4|23863.36|23783.36|10
1735914120000|2025-01-03 14:22:00|23867.42|23787.42|23871.47|23791.47|23871.84|23791.84|23867.42|23787.42|10
1735914130000|2025-01-03 14:22:10|23871.45|23791.45|23870.09|23790.09|23871.47|23791.47|23870.09|23790.09|10
1735914140000|2025-01-03 14:22:20|23870.26|23790.26|23870.21|23790.21|23870.77|23790.77|23869.97|23789.97|9
1735914150000|2025-01-03 14:22:30|23869.87|23789.87|23872.15|23792.15|23872.15|23792.15|23869.87|23789.87|8
1735914160000|2025-01-03 14:22:40|23872.57|23792.57|23876.18|23796.18|23876.35|23796.35|23872.57|23792.57|10
1735914170000|2025-01-03 14:22:50|23875.65|23795.65|23875.68|23795.68|23875.9|23795.9|23875.12|23795.12|10
1735914180000|2025-01-03 14:23:00|23876.14|23796.14|23878.24|23798.24|23878.68|23798.68|23876.14|23796.14|10
1735914190000|2025-01-03 14:23:10|23878.28|23798.28|23877.64|23797.64|23879.01|23799.01|23877.64|23797.64|10
1735914200000|2025-01-03 14:23:20|23878.25|23798.25|23880.38|23800.38|23880.92|23800.92|23878.25|23798.25|10
1735914210000|2025-01-03 14:23:30|23880.41|23800.41|23883.02|23803.02|23883.16|23803.16|23880.41|23800.41|9
1735914220000|2025-01-03 14:23:40|23883.51|23803.51|23881.31|23801.31|23883.51|23803.51|23881.31|23801.31|10
1735914230000|2025-01-03 14:23:50|23882.01|23802.01|23881.71|23801.71|23882.96|23802.96|23881.7|23801.7|10
1735914240000|2025-01-03 14:24:00|23881.77|23801.77|23882.14|23802.14|23882.24|23802.24|23881.07|23801.07|10
1735914250000|2025-01-03 14:24:10|23882.95|23802.95|23890.23|23810.23|23890.23|23810.23|23882.95|23802.95|10
1735914260000|2025-01-03 14:24:20|23890.5|23810.5|23901.06|23821.06|23901.06|23821.06|23890.5|23810.5|10
1735914270000|2025-01-03 14:24:30|23900.09|23820.09|23900.24|23820.24|23900.24|23820.24|23897.24|23817.24|10
1735914280000|2025-01-03 14:24:40|23900.59|23820.59|23899.9|23819.9|23900.59|23820.59|23896.4|23816.4|10
1735914290000|2025-01-03 14:24:50|23900.28|23820.28|23900.43|23820.43|23900.49|23820.49|23899.41|23819.41|9
1735914300000|2025-01-03 14:25:00|23901.61|23821.61|23902.87|23822.87|23903.39|23823.39|23901.61|23821.61|10
1735914310000|2025-01-03 14:25:10|23903.79|23823.79|23903.86|23823.86|23904.29|23824.29|23902.96|23822.96|10
1735914320000|2025-01-03 14:25:20|23905.19|23825.19|23905.38|23825.38|23906.34|23826.34|23905.19|23825.19|10
1735914330000|2025-01-03 14:25:30|23905.07|23825.07|23905.9|23825.9|23905.9|23825.9|23904.98|23824.98|10
1735914340000|2025-01-03 14:25:40|23905.97|23825.97|23905.3|23825.3|23906|23826|23905.3|23825.3|10
1735914350000|2025-01-03 14:25:50|23904.59|23824.59|23904.7|23824.7|23904.7|23824.7|23903.44|23823.44|10
1735914360000|2025-01-03 14:26:00|23904.57|23824.57|23904.47|23824.47|23905.42|23825.42|23904.34|23824.34|10
1735914370000|2025-01-03 14:26:10|23905.32|23825.32|23903.58|23823.58|23905.62|23825.62|23903.58|23823.58|10
1735914380000|2025-01-03 14:26:20|23903.56|23823.56|23902.32|23822.32|23903.56|23823.56|23902.08|23822.08|10
1735914390000|2025-01-03 14:26:30|23901.43|23821.43|23903.46|23823.46|23903.46|23823.46|23901.43|23821.43|10
1735914400000|2025-01-03 14:26:40|23904.27|23824.27|23903.97|23823.97|23904.27|23824.27|23903.37|23823.37|9
1735914410000|2025-01-03 14:26:50|23903.93|23823.93|23904.44|23824.44|23904.44|23824.44|23902.97|23822.97|10
1735914420000|2025-01-03 14:27:00|23904.25|23824.25|23909.88|23829.88|23910.92|23830.92|23904.25|23824.25|10
1735914430000|2025-01-03 14:27:10|23909.89|23829.89|23913.92|23833.92|23913.92|23833.92|23909.89|23829.89|10
1735914440000|2025-01-03 14:27:20|23914.44|23834.44|23916.45|23836.45|23918.2|23838.2|23914.44|23834.44|10
1735914450000|2025-01-03 14:27:30|23915.46|23835.46|23916.62|23836.62|23917.79|23837.79|23915.46|23835.46|10
1735914460000|2025-01-03 14:27:40|23916.93|23836.93|23917.21|23837.21|23917.92|23837.92|23916.92|23836.92|10
1735914470000|2025-01-03 14:27:50|23917.25|23837.25|23916.9|23836.9|23917.28|23837.28|23915.75|23835.75|9
1735914480000|2025-01-03 14:28:00|23918.13|23838.13|23917.61|23837.61|23918.3|23838.3|23917.22|23837.22|10
1735914490000|2025-01-03 14:28:10|23917.82|23837.82|23920.23|23840.23|23920.24|23840.24|23917.82|23837.82|10
1735914500000|2025-01-03 14:28:20|23919.71|23839.71|23918.87|23838.87|23919.71|23839.71|23918.87|23838.87|10
1735914510000|2025-01-03 14:28:30|23918.37|23838.37|23916.91|23836.91|23919.28|23839.28|23916.89|23836.89|10
1735914520000|2025-01-03 14:28:40|23916.36|23836.36|23917.35|23837.35|23917.35|23837.35|23915.7|23835.7|10
1735914530000|2025-01-03 14:28:50|23917.25|23837.25|23916.1|23836.1|23917.25|23837.25|23915.55|23835.55|10
1735914540000|2025-01-03 14:29:00|23915.97|23835.97|23916.14|23836.14|23916.14|23836.14|23912.2|23832.2|10
1735914550000|2025-01-03 14:29:10|23915.89|23835.89|23916.68|23836.68|23916.68|23836.68|23915.18|23835.18|10
1735914560000|2025-01-03 14:29:20|23917.24|23837.24|23919.41|23839.41|23919.41|23839.41|23917.24|23837.24|10
1735914570000|2025-01-03 14:29:30|23919.58|23839.58|23918.89|23838.89|23919.83|23839.83|23918.56|23838.56|9
1735914580000|2025-01-03 14:29:40|23919.07|23839.07|23914.2|23834.2|23919.07|23839.07|23914.2|23834.2|10
1735914590000|2025-01-03 14:29:50|23913.85|23833.85|23917.41|23837.41|23917.41|23837.41|23913.85|23833.85|10
1735914600000|2025-01-03 14:30:00|23916.43|23836.43|23914.54|23834.54|23917.63|23837.63|23914.54|23834.54|10
1735914610000|2025-01-03 14:30:10|23915.37|23835.37|23917.94|23837.94|23918.52|23838.52|23915.37|23835.37|10
1735914620000|2025-01-03 14:30:20|23916.09|23836.09|23910.95|23830.95|23917.41|23837.41|23910.95|23830.95|10
1735914630000|2025-01-03 14:30:30|23910.8|23830.8|23902.44|23822.44|23910.8|23830.8|23902.44|23822.44|10
1735914640000|2025-01-03 14:30:40|23902.58|23822.58|23904.74|23824.74|23904.74|23824.74|23902.58|23822.58|9
1735914650000|2025-01-03 14:30:50|23905.05|23825.05|23905.17|23825.17|23907.84|23827.84|23905.05|23825.05|10
1735914660000|2025-01-03 14:31:00|23904.74|23824.74|23906.02|23826.02|23906.54|23826.54|23904.68|23824.68|10
1735914670000|2025-01-03 14:31:10|23907.61|23827.61|23919.02|23839.02|23919.02|23839.02|23907.61|23827.61|10
1735914680000|2025-01-03 14:31:20|23919.68|23839.68|23924.85|23844.85|23925.03|23845.03|23919.68|23839.68|10
1735914690000|2025-01-03 14:31:30|23925.18|23845.18|23934.72|23854.72|23934.72|23854.72|23925.18|23845.18|10
1735914700000|2025-01-03 14:31:40|23936.75|23856.75|23949.36|23869.36|23949.65|23869.65|23936.75|23856.75|10
1735914710000|2025-01-03 14:31:50|23949.94|23869.94|23942.33|23862.33|23951.78|23871.78|23942.33|23862.33|10
1735914720000|2025-01-03 14:32:00|23941.49|23861.49|23944.8|23864.8|23944.8|23864.8|23939.02|23859.02|10
1735914730000|2025-01-03 14:32:10|23946.41|23866.41|23956.18|23876.18|23956.18|23876.18|23946.41|23866.41|10
1735914740000|2025-01-03 14:32:20|23957.19|23877.19|23960.65|23880.65|23960.65|23880.65|23956.1|23876.1|10
1735914750000|2025-01-03 14:32:30|23962.07|23882.07|23966.82|23886.82|23967.35|23887.35|23961.99|23881.99|10
1735914760000|2025-01-03 14:32:40|23966.5|23886.5|23964.33|23884.33|23966.96|23886.96|23964.33|23884.33|10
1735914770000|2025-01-03 14:32:50|23963.97|23883.97|23962.06|23882.06|23964.11|23884.11|23961.2|23881.2|10
1735914780000|2025-01-03 14:33:00|23963.59|23883.59|23966.8|23886.8|23966.8|23886.8|23962.97|23882.97|10
1735914790000|2025-01-03 14:33:10|23965.25|23885.25|23972.86|23892.86|23974.97|23894.97|23965.25|23885.25|10
1735914800000|2025-01-03 14:33:20|23972.19|23892.19|23979.69|23899.69|23979.69|23899.69|23972.19|23892.19|10
1735914810000|2025-01-03 14:33:30|23980.14|23900.14|23983.53|23903.53|23984.85|23904.85|23980.14|23900.14|10
1735914820000|2025-01-03 14:33:40|23983.19|23903.19|23983.13|23903.13|23983.62|23903.62|23982.44|23902.44|10
1735914830000|2025-01-03 14:33:50|23982.94|23902.94|23981.44|23901.44|23982.94|23902.94|23980.37|23900.37|10
1735914840000|2025-01-03 14:34:00|23980.72|23900.72|23970.55|23890.55|23980.72|23900.72|23970.55|23890.55|10
1735914850000|2025-01-03 14:34:10|23970.59|23890.59|23969.19|23889.19|23971.3|23891.3|23968.87|23888.87|10
1735914860000|2025-01-03 14:34:20|23968.68|23888.68|23967.32|23887.32|23968.68|23888.68|23965.25|23885.25|10
1735914870000|2025-01-03 14:34:30|23967.57|23887.57|23965.11|23885.11|23968.18|23888.18|23963.01|23883.01|10
1735914880000|2025-01-03 14:34:40|23964.22|23884.22|23955.62|23875.62|23964.22|23884.22|23955.62|23875.62|10
1735914890000|2025-01-03 14:34:50|23954.54|23874.54|23949.56|23869.56|23955.34|23875.34|23949.56|23869.56|10
1735914900000|2025-01-03 14:35:00|23947.32|23867.32|23940.65|23860.65|23947.39|23867.39|23940.65|23860.65|10
1735914910000|2025-01-03 14:35:10|23937.88|23857.88|23930.82|23850.82|23938.73|23858.73|23930.82|23850.82|10
1735914920000|2025-01-03 14:35:20|23930|23850|23927.96|23847.96|23930.56|23850.56|23927.96|23847.96|10
1735914930000|2025-01-03 14:35:30|23927.06|23847.06|23920.66|23840.66|23927.06|23847.06|23919.69|23839.69|10
1735914940000|2025-01-03 14:35:40|23920.89|23840.89|23924.67|23844.67|23925.22|23845.22|23920.61|23840.61|10
1735914950000|2025-01-03 14:35:50|23924.4|23844.4|23919.03|23839.03|23924.4|23844.4|23918.31|23838.31|10
1735914960000|2025-01-03 14:36:00|23919.46|23839.46|23913.13|23833.13|23919.46|23839.46|23912.93|23832.93|10
1735914970000|2025-01-03 14:36:10|23911.92|23831.92|23901.73|23821.73|23911.92|23831.92|23901.73|23821.73|10
1735914980000|2025-01-03 14:36:20|23901.68|23821.68|23902.31|23822.31|23903.61|23823.61|23901.45|23821.45|10
1735914990000|2025-01-03 14:36:30|23900.78|23820.78|23900.22|23820.22|23901.1|23821.1|23898.79|23818.79|9
1735915000000|2025-01-03 14:36:40|23898.57|23818.57|23888.42|23808.42|23898.57|23818.57|23888.42|23808.42|10
1735915010000|2025-01-03 14:36:50|23888.08|23808.08|23885|23805|23890.02|23810.02|23884.91|23804.91|10
1735915020000|2025-01-03 14:37:00|23884.53|23804.53|23879.54|23799.54|23886.19|23806.19|23879.54|23799.54|10
1735915030000|2025-01-03 14:37:10|23879.71|23799.71|23868.94|23788.94|23880.77|23800.77|23868.94|23788.94|10
1735915040000|2025-01-03 14:37:20|23870.39|23790.39|23876.57|23796.57|23876.57|23796.57|23870.39|23790.39|10
1735915050000|2025-01-03 14:37:30|23877.83|23797.83|23886.08|23806.08|23887.04|23807.04|23877.83|23797.83|10
1735915060000|2025-01-03 14:37:40|23886.74|23806.74|23895.6|23815.6|23895.6|23815.6|23886.15|23806.15|10
1735915070000|2025-01-03 14:37:50|23895.04|23815.04|23897.46|23817.46|23897.77|23817.77|23894.5|23814.5|10
1735915080000|2025-01-03 14:38:00|23897.72|23817.72|23910.77|23830.77|23910.77|23830.77|23897.72|23817.72|10
1735915090000|2025-01-03 14:38:10|23911.51|23831.51|23917.39|23837.39|23917.39|23837.39|23911.51|23831.51|10
1735915100000|2025-01-03 14:38:20|23917.18|23837.18|23925.25|23845.25|23925.25|23845.25|23917.18|23837.18|10
1735915110000|2025-01-03 14:38:30|23925.01|23845.01|23929.71|23849.71|23929.71|23849.71|23925.01|23845.01|10
1735915120000|2025-01-03 14:38:40|23931.62|23851.62|23943.08|23863.08|23943.08|23863.08|23930.51|23850.51|10
1735915130000|2025-01-03 14:38:50|23943.02|23863.02|23961.49|23881.49|23961.49|23881.49|23943.02|23863.02|10
1735915140000|2025-01-03 14:39:00|23961.86|23881.86|23987.33|23907.33|23987.33|23907.33|23961.86|23881.86|10
1735915150000|2025-01-03 14:39:10|23988.18|23908.18|24005.26|23925.26|24005.26|23925.26|23987.77|23907.77|10
1735915160000|2025-01-03 14:39:20|24008.75|23928.75|24016.48|23936.48|24016.48|23936.48|24008.75|23928.75|10
1735915170000|2025-01-03 14:39:30|24017.74|23937.74|24024.49|23944.49|24025.68|23945.68|24017.36|23937.36|10
1735915180000|2025-01-03 14:39:40|24024.53|23944.53|24018.08|23938.08|24024.53|23944.53|24017.99|23937.99|10
1735915190000|2025-01-03 14:39:50|24018.63|23938.63|24022.08|23942.08|24025.47|23945.47|24018.63|23938.63|10
1735915200000|2025-01-03 14:40:00|24023.03|23943.03|24040.91|23960.91|24040.91|23960.91|24019.57|23939.57|10
1735915210000|2025-01-03 14:40:10|24041.16|23961.16|24035.57|23955.57|24041.16|23961.16|24035.57|23955.57|10
1735915220000|2025-01-03 14:40:20|24033.9|23953.9|24027.64|23947.64|24033.9|23953.9|24027.64|23947.64|10
1735915230000|2025-01-03 14:40:30|24027.2|23947.2|24033.29|23953.29|24033.29|23953.29|24027.2|23947.2|10
1735915240000|2025-01-03 14:40:40|24032.53|23952.53|24029.64|23949.64|24032.53|23952.53|24028.99|23948.99|10
1735915250000|2025-01-03 14:40:50|24028.02|23948.02|24028.25|23948.25|24030.36|23950.36|24027.84|23947.84|10
1735915260000|2025-01-03 14:41:00|24028.05|23948.05|24033.92|23953.92|24036.1|23956.1|24027.31|23947.31|10
1735915270000|2025-01-03 14:41:10|24032.94|23952.94|24027.56|23947.56|24032.94|23952.94|24027.56|23947.56|10
1735915280000|2025-01-03 14:41:20|24025.54|23945.54|24026.85|23946.85|24026.85|23946.85|24024.52|23944.52|10
1735915290000|2025-01-03 14:41:30|24027.28|23947.28|24027.49|23947.49|24027.53|23947.53|24024.58|23944.58|10
1735915300000|2025-01-03 14:41:40|24029.19|23949.19|24024.36|23944.36|24029.19|23949.19|24024.36|23944.36|10
1735915310000|2025-01-03 14:41:50|24024.19|23944.19|24022.16|23942.16|24024.19|23944.19|24021.98|23941.98|10
1735915320000|2025-01-03 14:42:00|24022.7|23942.7|24025.84|23945.84|24026.05|23946.05|24021.67|23941.67|10
1735915330000|2025-01-03 14:42:10|24026.11|23946.11|24022.93|23942.93|24026.11|23946.11|24021.5|23941.5|10
1735915340000|2025-01-03 14:42:20|24022.54|23942.54|24020.27|23940.27|24022.56|23942.56|24019.34|23939.34|10
1735915350000|2025-01-03 14:42:30|24020.75|23940.75|24023.49|23943.49|24023.67|23943.67|24020.23|23940.23|10
1735915360000|2025-01-03 14:42:40|24023.62|23943.62|24022.89|23942.89|24023.62|23943.62|24022.1|23942.1|10
1735915370000|2025-01-03 14:42:50|24022.96|23942.96|24020.31|23940.31|24023.13|23943.13|24019.93|23939.93|10
1735915380000|2025-01-03 14:43:00|24020.85|23940.85|24019.01|23939.01|24021.69|23941.69|24018.66|23938.66|10
1735915390000|2025-01-03 14:43:10|24019.36|23939.36|24030.06|23950.06|24030.9|23950.9|24019.02|23939.02|10
1735915400000|2025-01-03 14:43:20|24029.42|23949.42|24028.08|23948.08|24032.45|23952.45|24028.08|23948.08|10
1735915410000|2025-01-03 14:43:30|24026.31|23946.31|24020.43|23940.43|24026.71|23946.71|24020.43|23940.43|10
1735915420000|2025-01-03 14:43:40|24021.07|23941.07|24022.12|23942.12|24023.29|23943.29|24021.07|23941.07|10
1735915430000|2025-01-03 14:43:50|24022.34|23942.34|24021.13|23941.13|24022.34|23942.34|24020.84|23940.84|10
1735915440000|2025-01-03 14:44:00|24022.5|23942.5|24020.53|23940.53|24023.1|23943.1|24020.41|23940.41|10
1735915450000|2025-01-03 14:44:10|24020.33|23940.33|24020.41|23940.41|24020.67|23940.67|24018.17|23938.17|10
1735915460000|2025-01-03 14:44:20|24020.19|23940.19|24017.84|23937.84|24020.19|23940.19|24017.84|23937.84|10
1735915470000|2025-01-03 14:44:30|24018.27|23938.27|24019.8|23939.8|24019.83|23939.83|24018.27|23938.27|10
1735915480000|2025-01-03 14:44:40|24020.33|23940.33|24017.66|23937.66|24020.33|23940.33|24017.66|23937.66|10
1735915490000|2025-01-03 14:44:50|24017.45|23937.45|24017|23937|24017.45|23937.45|24016.18|23936.18|10
1735915500000|2025-01-03 14:45:00|24017.11|23937.11|24019.15|23939.15|24019.58|23939.58|24016.57|23936.57|10
1735915510000|2025-01-03 14:45:10|24019.62|23939.62|24015.23|23935.23|24020.81|23940.81|24015|23935|10
1735915520000|2025-01-03 14:45:20|24014.6|23934.6|24012.1|23932.1|24014.6|23934.6|24011.42|23931.42|10
1735915530000|2025-01-03 14:45:30|24011.53|23931.53|24010.57|23930.57|24012.41|23932.41|24010.52|23930.52|10
1735915540000|2025-01-03 14:45:40|24009.88|23929.88|24001.93|23921.93|24009.88|23929.88|24001.93|23921.93|10
1735915550000|2025-01-03 14:45:50|24001.08|23921.08|23991.98|23911.98|24001.08|23921.08|23990.53|23910.53|10
1735915560000|2025-01-03 14:46:00|23990.63|23910.63|23992.71|23912.71|23994.18|23914.18|23990.22|23910.22|10
1735915570000|2025-01-03 14:46:10|23993.38|23913.38|23988.15|23908.15|23993.38|23913.38|23987.72|23907.72|10
1735915580000|2025-01-03 14:46:20|23987.15|23907.15|23977.36|23897.36|23987.15|23907.15|23977.36|23897.36|10
1735915590000|2025-01-03 14:46:30|23977.65|23897.65|23984.48|23904.48|23984.48|23904.48|23977.65|23897.65|10
1735915600000|2025-01-03 14:46:40|23984.67|23904.67|23993.66|23913.66|23993.66|23913.66|23984.67|23904.67|10
1735915610000|2025-01-03 14:46:50|23994.07|23914.07|23995.94|23915.94|23996.5|23916.5|23993.68|23913.68|10
1735915620000|2025-01-03 14:47:00|23995.9|23915.9|23988.89|23908.89|23996.4|23916.4|23988.89|23908.89|10
1735915630000|2025-01-03 14:47:10|23988.31|23908.31|23989.98|23909.98|23989.98|23909.98|23985.14|23905.14|10
1735915640000|2025-01-03 14:47:20|23990.78|23910.78|23987.72|23907.72|23992.77|23912.77|23987.72|23907.72|10
1735915650000|2025-01-03 14:47:30|23987.36|23907.36|23988.03|23908.03|23989.97|23909.97|23987.36|23907.36|10
1735915660000|2025-01-03 14:47:40|23987.98|23907.98|23989.6|23909.6|23990.17|23910.17|23987.51|23907.51|9
1735915670000|2025-01-03 14:47:50|23989.61|23909.61|23984.4|23904.4|23989.84|23909.84|23984.33|23904.33|10
1735915680000|2025-01-03 14:48:00|23983.22|23903.22|23984.35|23904.35|23984.35|23904.35|23981.2|23901.2|10
1735915690000|2025-01-03 14:48:10|23984.34|23904.34|23979.21|23899.21|23985.16|23905.16|23979.21|23899.21|10
1735915700000|2025-01-03 14:48:20|23979.94|23899.94|23974.5|23894.5|23979.94|23899.94|23972.95|23892.95|10
1735915710000|2025-01-03 14:48:30|23972.23|23892.23|23967.92|23887.92|23972.23|23892.23|23967.58|23887.58|10
1735915720000|2025-01-03 14:48:40|23967.41|23887.41|23967.2|23887.2|23967.46|23887.46|23964.8|23884.8|10
1735915730000|2025-01-03 14:48:50|23967.88|23887.88|23973.41|23893.41|23973.41|23893.41|23967.88|23887.88|9
1735915740000|2025-01-03 14:49:00|23973.21|23893.21|23980.5|23900.5|23980.65|23900.65|23973.21|23893.21|10
1735915750000|2025-01-03 14:49:10|23980.11|23900.11|23981.55|23901.55|23983.21|23903.21|23980.11|23900.11|10
1735915760000|2025-01-03 14:49:20|23981.95|23901.95|23978.47|23898.47|23981.95|23901.95|23978.47|23898.47|10
1735915770000|2025-01-03 14:49:30|23977.03|23897.03|23975.76|23895.76|23977.03|23897.03|23974.03|23894.03|10
1735915780000|2025-01-03 14:49:40|23975.84|23895.84|23974.09|23894.09|23976.07|23896.07|23974.09|23894.09|10
1735915790000|2025-01-03 14:49:50|23974.51|23894.51|23980.42|23900.42|23980.42|23900.42|23973.99|23893.99|10
1735915800000|2025-01-03 14:50:00|23981.13|23901.13|23990.84|23910.84|23990.84|23910.84|23980.35|23900.35|10
1735915810000|2025-01-03 14:50:10|23991.96|23911.96|23995.73|23915.73|23995.73|23915.73|23991.09|23911.09|9
1735915820000|2025-01-03 14:50:20|23996.4|23916.4|24005.33|23925.33|24005.33|23925.33|23996.4|23916.4|10
1735915830000|2025-01-03 14:50:30|24005.54|23925.54|24008.32|23928.32|24008.73|23928.73|24005.54|23925.54|9
1735915840000|2025-01-03 14:50:40|24008.57|23928.57|24014.7|23934.7|24015.31|23935.31|24008.57|23928.57|10
1735915850000|2025-01-03 14:50:50|24013.19|23933.19|24018.39|23938.39|24018.39|23938.39|24013.06|23933.06|10
1735915860000|2025-01-03 14:51:00|24018.6|23938.6|24013.76|23933.76|24018.6|23938.6|24013.76|23933.76|10
1735915870000|2025-01-03 14:51:10|24014.09|23934.09|23998.45|23918.45|24014.09|23934.09|23998.45|23918.45|10
1735915880000|2025-01-03 14:51:20|23996.34|23916.34|23984.27|23904.27|23996.34|23916.34|23984.27|23904.27|10
1735915890000|2025-01-03 14:51:30|23985.21|23905.21|23981.5|23901.5|23986.32|23906.32|23981.5|23901.5|10
1735915900000|2025-01-03 14:51:40|23979.73|23899.73|23959.81|23879.81|23979.73|23899.73|23959.81|23879.81|10
1735915910000|2025-01-03 14:51:50|23958.99|23878.99|23951.34|23871.34|23958.99|23878.99|23950.73|23870.73|10
1735915920000|2025-01-03 14:52:00|23952.12|23872.12|23956.35|23876.35|23956.35|23876.35|23952.12|23872.12|10
1735915930000|2025-01-03 14:52:10|23955.83|23875.83|23959.21|23879.21|23959.54|23879.54|23955.83|23875.83|10
1735915940000|2025-01-03 14:52:20|23957.97|23877.97|23958.45|23878.45|23959.56|23879.56|23957.97|23877.97|10
1735915950000|2025-01-03 14:52:30|23959.36|23879.36|23963.15|23883.15|23964.22|23884.22|23959.36|23879.36|10
1735915960000|2025-01-03 14:52:40|23962.77|23882.77|23962.92|23882.92|23964.5|23884.5|23962.77|23882.77|10
1735915970000|2025-01-03 14:52:50|23962.86|23882.86|23967.72|23887.72|23967.72|23887.72|23962.86|23882.86|10
1735915980000|2025-01-03 14:53:00|23967.14|23887.14|23967.52|23887.52|23967.82|23887.82|23966.8|23886.8|10
1735915990000|2025-01-03 14:53:10|23967.31|23887.31|23972.73|23892.73|23973.59|23893.59|23967.31|23887.31|10
1735916000000|2025-01-03 14:53:20|23972.78|23892.78|23968.1|23888.1|23972.78|23892.78|23967.36|23887.36|10
1735916010000|2025-01-03 14:53:30|23967.67|23887.67|23975.35|23895.35|23975.35|23895.35|23967.67|23887.67|10
1735916020000|2025-01-03 14:53:40|23975.53|23895.53|23976.2|23896.2|23977.07|23897.07|23975.53|23895.53|10
1735916030000|2025-01-03 14:53:50|23975.67|23895.67|23981.42|23901.42|23981.42|23901.42|23975.64|23895.64|10
1735916040000|2025-01-03 14:54:00|23980.93|23900.93|23983.85|23903.85|23983.85|23903.85|23980.93|23900.93|10
1735916050000|2025-01-03 14:54:10|23983.07|23903.07|23981.67|23901.67|23983.07|23903.07|23981.17|23901.17|10
1735916060000|2025-01-03 14:54:20|23981.23|23901.23|23976.96|23896.96|23981.23|23901.23|23976.83|23896.83|10
1735916070000|2025-01-03 14:54:30|23976.41|23896.41|23974.75|23894.75|23976.55|23896.55|23973.75|23893.75|10
1735916080000|2025-01-03 14:54:40|23973.78|23893.78|23971.37|23891.37|23974.1|23894.1|23970.29|23890.29|10
1735916090000|2025-01-03 14:54:50|23971.72|23891.72|23975.23|23895.23|23975.23|23895.23|23971.39|23891.39|10
1735916100000|2025-01-03 14:55:00|23975.67|23895.67|23980.96|23900.96|23981.44|23901.44|23975.67|23895.67|10
1735916110000|2025-01-03 14:55:10|23981.05|23901.05|23980.61|23900.61|23981.05|23901.05|23979.68|23899.68|10
1735916120000|2025-01-03 14:55:20|23979.81|23899.81|23983.92|23903.92|23984.52|23904.52|23979.81|23899.81|10
1735916130000|2025-01-03 14:55:30|23984.64|23904.64|23990.71|23910.71|23990.71|23910.71|23984.64|23904.64|10
1735916140000|2025-01-03 14:55:40|23991.01|23911.01|23994.16|23914.16|23994.16|23914.16|23989.93|23909.93|10
1735916150000|2025-01-03 14:55:50|23993.2|23913.2|23992.35|23912.35|23993.2|23913.2|23991.61|23911.61|10
1735916160000|2025-01-03 14:56:00|23992.26|23912.26|23993.34|23913.34|23994.04|23914.04|23992.05|23912.05|10
1735916170000|2025-01-03 14:56:10|23992.71|23912.71|23990|23910|23992.71|23912.71|23989.11|23909.11|10
1735916180000|2025-01-03 14:56:20|23988.74|23908.74|23987.69|23907.69|23989.47|23909.47|23987.27|23907.27|10
1735916190000|2025-01-03 14:56:30|23988.43|23908.43|23994.19|23914.19|23994.19|23914.19|23988.43|23908.43|10
1735916200000|2025-01-03 14:56:40|23994.48|23914.48|23995.91|23915.91|23996.19|23916.19|23994.48|23914.48|10
1735916210000|2025-01-03 14:56:50|23994.85|23914.85|23993.94|23913.94|23994.85|23914.85|23993.48|23913.48|10
1735916220000|2025-01-03 14:57:00|23993.6|23913.6|23994.64|23914.64|23994.64|23914.64|23993.17|23913.17|10
1735916230000|2025-01-03 14:57:10|23996.53|23916.53|23998.57|23918.57|23998.92|23918.92|23996.53|23916.53|10
1735916240000|2025-01-03 14:57:20|23997.8|23917.8|23994.13|23914.13|23997.8|23917.8|23993.88|23913.88|10
1735916250000|2025-01-03 14:57:30|23992.85|23912.85|23992.41|23912.41|23994.3|23914.3|23992.23|23912.23|10
1735916260000|2025-01-03 14:57:40|23993.55|23913.55|23995.47|23915.47|23995.86|23915.86|23993.39|23913.39|10
1735916270000|2025-01-03 14:57:50|23995.6|23915.6|23998.38|23918.38|23998.5|23918.5|23995.6|23915.6|10
1735916280000|2025-01-03 14:58:00|23998.68|23918.68|23998.12|23918.12|24000.58|23920.58|23998.12|23918.12|10
1735916290000|2025-01-03 14:58:10|23999.88|23919.88|24004.57|23924.57|24004.57|23924.57|23999.43|23919.43|10
1735916300000|2025-01-03 14:58:20|24005.21|23925.21|24005.75|23925.75|24006.83|23926.83|24005.21|23925.21|9
1735916310000|2025-01-03 14:58:30|24004.93|23924.93|24004.72|23924.72|24005.76|23925.76|24004.72|23924.72|10
1735916320000|2025-01-03 14:58:40|24004.71|23924.71|24006.23|23926.23|24006.28|23926.28|24004.12|23924.12|10
1735916330000|2025-01-03 14:58:50|24007.89|23927.89|24013.2|23933.2|24013.2|23933.2|24007.89|23927.89|10
1735916340000|2025-01-03 14:59:00|24014.35|23934.35|24016.55|23936.55|24018.2|23938.2|24014.35|23934.35|10
1735916350000|2025-01-03 14:59:10|24016.95|23936.95|24018.57|23938.57|24018.57|23938.57|24016.48|23936.48|10
1735916360000|2025-01-03 14:59:20|24018.4|23938.4|24016.44|23936.44|24018.47|23938.47|24016.09|23936.09|10
1735916370000|2025-01-03 14:59:30|24016.37|23936.37|24017.14|23937.14|24018.03|23938.03|24015.76|23935.76|10
1735916380000|2025-01-03 14:59:40|24017.12|23937.12|24012.66|23932.66|24017.12|23937.12|24012.61|23932.61|10
1735916390000|2025-01-03 14:59:50|24012.26|23932.26|24012.36|23932.36|24012.93|23932.93|24011.31|23931.31|10
1735916400000|2025-01-03 15:00:00|24012.27|23932.27|24008.92|23928.92|24015.11|23935.11|24008.92|23928.92|10
1735916410000|2025-01-03 15:00:10|24008.97|23928.97|24004.69|23924.69|24009.58|23929.58|24004.69|23924.69|10
1735916420000|2025-01-03 15:00:20|24005.1|23925.1|24000.61|23920.61|24005.1|23925.1|24000.61|23920.61|10
1735916430000|2025-01-03 15:00:30|24001.23|23921.23|23991.91|23911.91|24001.23|23921.23|23991.91|23911.91|10
1735916440000|2025-01-03 15:00:40|23991.25|23911.25|23991.68|23911.68|23991.68|23911.68|23988.62|23908.62|10
1735916450000|2025-01-03 15:00:50|23995.07|23915.07|23996.05|23916.05|23999.1|23919.1|23995.07|23915.07|10
1735916460000|2025-01-03 15:01:00|23996.03|23916.03|23995.97|23915.97|23996.13|23916.13|23994.3|23914.3|10
1735916470000|2025-01-03 15:01:10|23995.29|23915.29|23992.16|23912.16|23995.29|23915.29|23991.98|23911.98|10
1735916480000|2025-01-03 15:01:20|23992.32|23912.32|23985.67|23905.67|23992.32|23912.32|23985.17|23905.17|10
1735916490000|2025-01-03 15:01:30|23985.26|23905.26|23981.12|23901.12|23985.26|23905.26|23980.45|23900.45|10
1735916500000|2025-01-03 15:01:40|23981.82|23901.82|23975.6|23895.6|23981.82|23901.82|23975.32|23895.32|10
1735916510000|2025-01-03 15:01:50|23975.4|23895.4|23974.58|23894.58|23975.4|23895.4|23973.59|23893.59|10
1735916520000|2025-01-03 15:02:00|23975.16|23895.16|23972.5|23892.5|23975.16|23895.16|23971.31|23891.31|10
1735916530000|2025-01-03 15:02:10|23973.73|23893.73|23976.68|23896.68|23977.34|23897.34|23973.51|23893.51|10
1735916540000|2025-01-03 15:02:20|23976.76|23896.76|23983.13|23903.13|23983.13|23903.13|23974.97|23894.97|10
1735916550000|2025-01-03 15:02:30|23983.76|23903.76|23984.72|23904.72|23984.91|23904.91|23983.47|23903.47|10
1735916560000|2025-01-03 15:02:40|23985.6|23905.6|23980.25|23900.25|23986.06|23906.06|23980.25|23900.25|10
1735916570000|2025-01-03 15:02:50|23979.23|23899.23|23979.79|23899.79|23980.04|23900.04|23978.03|23898.03|10
1735916580000|2025-01-03 15:03:00|23979.8|23899.8|23979.88|23899.88|23981.55|23901.55|23978.67|23898.67|10
1735916590000|2025-01-03 15:03:10|23978.88|23898.88|23980.21|23900.21|23980.21|23900.21|23977.87|23897.87|10
1735916600000|2025-01-03 15:03:20|23980.03|23900.03|23980.92|23900.92|23981.47|23901.47|23979.84|23899.84|10
1735916610000|2025-01-03 15:03:30|23980.27|23900.27|23979.68|23899.68|23980.96|23900.96|23979.62|23899.62|10
1735916620000|2025-01-03 15:03:40|23978.79|23898.79|23975.39|23895.39|23978.8|23898.8|23975.08|23895.08|10
1735916630000|2025-01-03 15:03:50|23976.53|23896.53|23979.89|23899.89|23980.42|23900.42|23976.37|23896.37|10
1735916640000|2025-01-03 15:04:00|23980.08|23900.08|23980.29|23900.29|23981.99|23901.99|23979.22|23899.22|10
1735916650000|2025-01-03 15:04:10|23980.71|23900.71|23981.2|23901.2|23982.47|23902.47|23980.71|23900.71|10
1735916660000|2025-01-03 15:04:20|23982.15|23902.15|23987.56|23907.56|23987.56|23907.56|23982.15|23902.15|10
1735916670000|2025-01-03 15:04:30|23988.57|23908.57|23988.2|23908.2|23989.18|23909.18|23985.61|23905.61|10
1735916680000|2025-01-03 15:04:40|23990.6|23910.6|23994.5|23914.5|23995.29|23915.29|23989.73|23909.73|10
1735916690000|2025-01-03 15:04:50|23992.2|23912.2|23994.79|23914.79|23994.79|23914.79|23991.62|23911.62|10
1735916700000|2025-01-03 15:05:00|23995.79|23915.79|23999.31|23919.31|23999.31|23919.31|23995.79|23915.79|10
1735916710000|2025-01-03 15:05:10|24000.42|23920.42|24003.17|23923.17|24003.98|23923.98|24000.42|23920.42|10
1735916720000|2025-01-03 15:05:20|24003.54|23923.54|24007.26|23927.26|24007.85|23927.85|24003.54|23923.54|10
1735916730000|2025-01-03 15:05:30|24005.93|23925.93|24006.8|23926.8|24006.8|23926.8|24004.77|23924.77|10
1735916740000|2025-01-03 15:05:40|24006.46|23926.46|24008.78|23928.78|24008.78|23928.78|24005.43|23925.43|10
1735916750000|2025-01-03 15:05:50|24010.62|23930.62|24014.28|23934.28|24014.28|23934.28|24010.38|23930.38|10
1735916760000|2025-01-03 15:06:00|24014.38|23934.38|24017.05|23937.05|24017.05|23937.05|24014.38|23934.38|10
1735916770000|2025-01-03 15:06:10|24017.46|23937.46|24023.48|23943.48|24023.48|23943.48|24016.26|23936.26|10
1735916780000|2025-01-03 15:06:20|24025.51|23945.51|24023.36|23943.36|24028.34|23948.34|24023.36|23943.36|10
1735916790000|2025-01-03 15:06:30|24022.04|23942.04|24013.51|23933.51|24022.2|23942.2|24013.51|23933.51|10
1735916800000|2025-01-03 15:06:40|24010.86|23930.86|24013.4|23933.4|24013.4|23933.4|24010.86|23930.86|10
1735916810000|2025-01-03 15:06:50|24014.16|23934.16|24015.5|23935.5|24015.69|23935.69|24013.45|23933.45|10
1735916820000|2025-01-03 15:07:00|24015.53|23935.53|24004.72|23924.72|24015.53|23935.53|24004.72|23924.72|10
1735916830000|2025-01-03 15:07:10|24005.46|23925.46|24010.07|23930.07|24010.07|23930.07|24005.46|23925.46|10
1735916840000|2025-01-03 15:07:20|24011.3|23931.3|24013.76|23933.76|24014.24|23934.24|24010.7|23930.7|10
1735916850000|2025-01-03 15:07:30|24013.25|23933.25|24013.84|23933.84|24014.13|23934.13|24013.05|23933.05|10
1735916860000|2025-01-03 15:07:40|24014.09|23934.09|24013.32|23933.32|24014.31|23934.31|24012.87|23932.87|10
1735916870000|2025-01-03 15:07:50|24012.49|23932.49|24013.36|23933.36|24013.36|23933.36|24012.36|23932.36|10
1735916880000|2025-01-03 15:08:00|24013.48|23933.48|24019.74|23939.74|24019.8|23939.8|24013.48|23933.48|10
1735916890000|2025-01-03 15:08:10|24019.54|23939.54|24020.35|23940.35|24023.3|23943.3|24019.54|23939.54|9
1735916900000|2025-01-03 15:08:20|24020.23|23940.23|24018.72|23938.72|24020.23|23940.23|24016.88|23936.88|10
1735916910000|2025-01-03 15:08:30|24018.43|23938.43|24020.93|23940.93|24021.71|23941.71|24018.43|23938.43|10
1735916920000|2025-01-03 15:08:40|24021.18|23941.18|24025.52|23945.52|24025.52|23945.52|24020.31|23940.31|10
1735916930000|2025-01-03 15:08:50|24024.88|23944.88|24026.12|23946.12|24026.28|23946.28|24023.68|23943.68|9
1735916940000|2025-01-03 15:09:00|24025.82|23945.82|24025.95|23945.95|24025.95|23945.95|24021.57|23941.57|10
1735916950000|2025-01-03 15:09:10|24025.44|23945.44|24025.09|23945.09|24027.3|23947.3|24024.19|23944.19|10
1735916960000|2025-01-03 15:09:20|24026.41|23946.41|24031.47|23951.47|24031.47|23951.47|24026.41|23946.41|10
1735916970000|2025-01-03 15:09:30|24031.22|23951.22|24031.03|23951.03|24033.11|23953.11|24031.03|23951.03|10
1735916980000|2025-01-03 15:09:40|24030.62|23950.62|24027.91|23947.91|24030.62|23950.62|24027.91|23947.91|10
1735916990000|2025-01-03 15:09:50|24028.04|23948.04|24028.38|23948.38|24028.43|23948.43|24027.32|23947.32|10
1735917000000|2025-01-03 15:10:00|24028.9|23948.9|24043.21|23963.21|24043.21|23963.21|24028.9|23948.9|10
1735917010000|2025-01-03 15:10:10|24044.77|23964.77|24046.69|23966.69|24047.39|23967.39|24044.41|23964.41|10
1735917020000|2025-01-03 15:10:20|24046.86|23966.86|24061.09|23981.09|24061.09|23981.09|24046.86|23966.86|10
1735917030000|2025-01-03 15:10:30|24062.26|23982.26|24091.04|24011.04|24091.04|24011.04|24062.26|23982.26|10
1735917040000|2025-01-03 15:10:40|24090.83|24010.83|24090.52|24010.52|24092.63|24012.63|24090.52|24010.52|10
1735917050000|2025-01-03 15:10:50|24090.71|24010.71|24090.9|24010.9|24093.23|24013.23|24085.36|24005.36|10
1735917060000|2025-01-03 15:11:00|24090.03|24010.03|24081.84|24001.84|24090.03|24010.03|24081.84|24001.84|10
1735917070000|2025-01-03 15:11:10|24080.32|24000.32|24073.98|23993.98|24080.39|24000.39|24073.98|23993.98|10
1735917080000|2025-01-03 15:11:20|24072.47|23992.47|24072.75|23992.75|24072.75|23992.75|24070.95|23990.95|10
1735917090000|2025-01-03 15:11:30|24073.08|23993.08|24070.02|23990.02|24073.62|23993.62|24065.48|23985.48|9
1735917100000|2025-01-03 15:11:40|24070.53|23990.53|24070.58|23990.58|24075.5|23995.5|24070.53|23990.53|10
1735917110000|2025-01-03 15:11:50|24069.82|23989.82|24061.99|23981.99|24070.14|23990.14|24061.99|23981.99|10
1735917120000|2025-01-03 15:12:00|24062.89|23982.89|24047.12|23967.12|24062.89|23982.89|24047.12|23967.12|10
1735917130000|2025-01-03 15:12:10|24045.01|23965.01|24042.34|23962.34|24045.51|23965.51|24040.8|23960.8|10
1735917140000|2025-01-03 15:12:20|24043.6|23963.6|24032.07|23952.07|24043.6|23963.6|24032.07|23952.07|10
1735917150000|2025-01-03 15:12:30|24031.44|23951.44|24033.32|23953.32|24033.32|23953.32|24027.92|23947.92|10
1735917160000|2025-01-03 15:12:40|24034.72|23954.72|24033.13|23953.13|24034.72|23954.72|24032.47|23952.47|9
1735917170000|2025-01-03 15:12:50|24032.69|23952.69|24036.35|23956.35|24036.35|23956.35|24032.69|23952.69|10
1735917180000|2025-01-03 15:13:00|24037.03|23957.03|24038.64|23958.64|24039.32|23959.32|24036.37|23956.37|10
1735917190000|2025-01-03 15:13:10|24037.89|23957.89|24042.15|23962.15|24042.15|23962.15|24037.89|23957.89|9
1735917200000|2025-01-03 15:13:20|24044.98|23964.98|24047.26|23967.26|24047.26|23967.26|24044.16|23964.16|10
1735917210000|2025-01-03 15:13:30|24052.46|23972.46|24052.18|23972.18|24053.69|23973.69|24051.9|23971.9|10
1735917220000|2025-01-03 15:13:40|24051.26|23971.26|24056.72|23976.72|24057.4|23977.4|24051.26|23971.26|10
1735917230000|2025-01-03 15:13:50|24057.65|23977.65|24055.27|23975.27|24057.67|23977.67|24055.27|23975.27|10
1735917240000|2025-01-03 15:14:00|24055.43|23975.43|24057.97|23977.97|24058.33|23978.33|24055.43|23975.43|10
1735917250000|2025-01-03 15:14:10|24057.1|23977.1|24059.27|23979.27|24060.3|23980.3|24057.1|23977.1|10
1735917260000|2025-01-03 15:14:20|24059.16|23979.16|24058.78|23978.78|24060.02|23980.02|24058.5|23978.5|10
1735917270000|2025-01-03 15:14:30|24059.39|23979.39|24059.35|23979.35|24060.03|23980.03|24057.66|23977.66|10
1735917280000|2025-01-03 15:14:40|24059.1|23979.1|24058.65|23978.65|24059.73|23979.73|24057.89|23977.89|10
1735917290000|2025-01-03 15:14:50|24058.4|23978.4|24054.43|23974.43|24058.63|23978.63|24053.91|23973.91|10
1735917300000|2025-01-03 15:15:00|24054.18|23974.18|24055.74|23975.74|24059.33|23979.33|24054.18|23974.18|9
1735917310000|2025-01-03 15:15:10|24056.41|23976.41|24055.64|23975.64|24058.15|23978.15|24055.02|23975.02|9
1735917320000|2025-01-03 15:15:20|24055.85|23975.85|24056.39|23976.39|24056.39|23976.39|24053.09|23973.09|10
1735917330000|2025-01-03 15:15:30|24056.16|23976.16|24057.99|23977.99|24058.56|23978.56|24054.27|23974.27|10
1735917340000|2025-01-03 15:15:40|24057.53|23977.53|24053.9|23973.9|24057.53|23977.53|24053.9|23973.9|10
1735917350000|2025-01-03 15:15:50|24054.17|23974.17|24058.22|23978.22|24058.22|23978.22|24054.17|23974.17|10
1735917360000|2025-01-03 15:16:00|24058.25|23978.25|24056.81|23976.81|24058.25|23978.25|24054.07|23974.07|10
1735917370000|2025-01-03 15:16:10|24057.66|23977.66|24066.37|23986.37|24066.64|23986.64|24057.66|23977.66|10
1735917380000|2025-01-03 15:16:20|24068.2|23988.2|24063.15|23983.15|24068.2|23988.2|24063.15|23983.15|10
1735917390000|2025-01-03 15:16:30|24063.71|23983.71|24059.21|23979.21|24063.71|23983.71|24058.87|23978.87|10
1735917400000|2025-01-03 15:16:40|24059.29|23979.29|24061.99|23981.99|24061.99|23981.99|24059.17|23979.17|10
1735917410000|2025-01-03 15:16:50|24061.61|23981.61|24057.45|23977.45|24062.95|23982.95|24057.26|23977.26|10
1735917420000|2025-01-03 15:17:00|24056.83|23976.83|24057.69|23977.69|24059.37|23979.37|24053.29|23973.29|10
1735917430000|2025-01-03 15:17:10|24058.86|23978.86|24062.42|23982.42|24063.98|23983.98|24058.86|23978.86|10
1735917440000|2025-01-03 15:17:20|24061.87|23981.87|24061.44|23981.44|24062.25|23982.25|24058.45|23978.45|10
1735917450000|2025-01-03 15:17:30|24059.22|23979.22|24061.86|23981.86|24061.86|23981.86|24058.74|23978.74|10
1735917460000|2025-01-03 15:17:40|24059.11|23979.11|24063.44|23983.44|24065.42|23985.42|24059.11|23979.11|10
1735917470000|2025-01-03 15:17:50|24063.56|23983.56|24055.73|23975.73|24063.56|23983.56|24054.78|23974.78|8
1735917480000|2025-01-03 15:18:00|24054.51|23974.51|24047.14|23967.14|24055.35|23975.35|24047.12|23967.12|10
1735917490000|2025-01-03 15:18:10|24046.86|23966.86|24044.22|23964.22|24049.57|23969.57|24044.22|23964.22|10
1735917500000|2025-01-03 15:18:20|24043.4|23963.4|24044.81|23964.81|24044.81|23964.81|24043.2|23963.2|10
1735917510000|2025-01-03 15:18:30|24045.22|23965.22|24040.82|23960.82|24045.22|23965.22|24040.82|23960.82|10
1735917520000|2025-01-03 15:18:40|24040.3|23960.3|24046.19|23966.19|24046.19|23966.19|24039.87|23959.87|10
1735917530000|2025-01-03 15:18:50|24046.65|23966.65|24047.79|23967.79|24047.79|23967.79|24045.8|23965.8|10
1735917540000|2025-01-03 15:19:00|24047.95|23967.95|24044.22|23964.22|24047.95|23967.95|24043.59|23963.59|10
1735917550000|2025-01-03 15:19:10|24044.38|23964.38|24042.38|23962.38|24044.6|23964.6|24041.78|23961.78|10
1735917560000|2025-01-03 15:19:20|24042.9|23962.9|24042.53|23962.53|24044.22|23964.22|24042.53|23962.53|10
1735917570000|2025-01-03 15:19:30|24041.92|23961.92|24036.7|23956.7|24042.3|23962.3|24036.7|23956.7|10
1735917580000|2025-01-03 15:19:40|24036.37|23956.37|24039.38|23959.38|24039.45|23959.45|24035.9|23955.9|10
1735917590000|2025-01-03 15:19:50|24038.12|23958.12|24031.51|23951.51|24038.12|23958.12|24031.51|23951.51|10
1735917600000|2025-01-03 15:20:00|24026.01|23946.01|24029.57|23949.57|24029.57|23949.57|24026.01|23946.01|10
1735917610000|2025-01-03 15:20:10|24030.02|23950.02|24028.36|23948.36|24030.02|23950.02|24028.08|23948.08|10
1735917620000|2025-01-03 15:20:20|24027.64|23947.64|24024.77|23944.77|24027.64|23947.64|24024.29|23944.29|10
1735917630000|2025-01-03 15:20:30|24024.91|23944.91|24025.51|23945.51|24026.48|23946.48|24024.17|23944.17|10
1735917640000|2025-01-03 15:20:40|24025.89|23945.89|24017.12|23937.12|24025.89|23945.89|24017.12|23937.12|10
1735917650000|2025-01-03 15:20:50|24015.49|23935.49|24011.84|23931.84|24015.68|23935.68|24011.84|23931.84|10
1735917660000|2025-01-03 15:21:00|24011.58|23931.58|24002.53|23922.53|24011.58|23931.58|24002.53|23922.53|10
1735917670000|2025-01-03 15:21:10|24002.05|23922.05|23995.68|23915.68|24002.05|23922.05|23995.68|23915.68|10
1735917680000|2025-01-03 15:21:20|23994.92|23914.92|23992.12|23912.12|23994.92|23914.92|23991.41|23911.41|10
1735917690000|2025-01-03 15:21:30|23988.58|23908.58|23981.25|23901.25|23988.79|23908.79|23980.81|23900.81|10
1735917700000|2025-01-03 15:21:40|23980.66|23900.66|23980.56|23900.56|23981.37|23901.37|23979.71|23899.71|10
1735917710000|2025-01-03 15:21:50|23980.41|23900.41|23969.89|23889.89|23980.41|23900.41|23969.89|23889.89|10
1735917720000|2025-01-03 15:22:00|23969.78|23889.78|23970.04|23890.04|23970.04|23890.04|23968.11|23888.11|10
1735917730000|2025-01-03 15:22:10|23970.15|23890.15|23972.07|23892.07|23974.19|23894.19|23970.15|23890.15|10
1735917740000|2025-01-03 15:22:20|23970.93|23890.93|23970.45|23890.45|23971.56|23891.56|23968.27|23888.27|10
1735917750000|2025-01-03 15:22:30|23970.67|23890.67|23967.89|23887.89|23971.34|23891.34|23966.82|23886.82|10
1735917760000|2025-01-03 15:22:40|23967.74|23887.74|23968.99|23888.99|23968.99|23888.99|23966.47|23886.47|10
1735917770000|2025-01-03 15:22:50|23969.42|23889.42|23978.87|23898.87|23978.87|23898.87|23969.42|23889.42|10
1735917780000|2025-01-03 15:23:00|23980.44|23900.44|23985.2|23905.2|23985.2|23905.2|23980.44|23900.44|10
1735917790000|2025-01-03 15:23:10|23984.86|23904.86|23988.06|23908.06|23988.06|23908.06|23984.86|23904.86|10
1735917800000|2025-01-03 15:23:20|23988.72|23908.72|23992.14|23912.14|23992.14|23912.14|23988.72|23908.72|10
1735917810000|2025-01-03 15:23:30|23988.3|23908.3|23995.6|23915.6|23995.6|23915.6|23988.3|23908.3|10
1735917820000|2025-01-03 15:23:40|23995.51|23915.51|23995.86|23915.86|23996.89|23916.89|23995.51|23915.51|10
1735917830000|2025-01-03 15:23:50|23995.33|23915.33|23999.9|23919.9|23999.9|23919.9|23995.04|23915.04|10
1735917840000|2025-01-03 15:24:00|23999.94|23919.94|23996.26|23916.26|23999.94|23919.94|23996.26|23916.26|10
1735917850000|2025-01-03 15:24:10|23996.73|23916.73|23998.94|23918.94|23998.94|23918.94|23996.13|23916.13|9
1735917860000|2025-01-03 15:24:20|23999.48|23919.48|24000.19|23920.19|24000.2|23920.2|23998.89|23918.89|10
1735917870000|2025-01-03 15:24:30|24000.22|23920.22|24004.18|23924.18|24004.18|23924.18|24000.22|23920.22|9
1735917880000|2025-01-03 15:24:40|24008.4|23928.4|24016.14|23936.14|24016.85|23936.85|24008.4|23928.4|10
1735917890000|2025-01-03 15:24:50|24017.07|23937.07|24020.73|23940.73|24022.06|23942.06|24017.07|23937.07|10
1735917900000|2025-01-03 15:25:00|24022.93|23942.93|24026.15|23946.15|24026.15|23946.15|24022.93|23942.93|10
1735917910000|2025-01-03 15:25:10|24026.4|23946.4|24028.5|23948.5|24028.54|23948.54|24026.06|23946.06|10
1735917920000|2025-01-03 15:25:20|24029.89|23949.89|24037.25|23957.25|24037.25|23957.25|24029.89|23949.89|10
1735917930000|2025-01-03 15:25:30|24037.66|23957.66|24033.21|23953.21|24037.73|23957.73|24033.21|23953.21|10
1735917940000|2025-01-03 15:25:40|24032.73|23952.73|24033.06|23953.06|24033.71|23953.71|24032.66|23952.66|10
1735917950000|2025-01-03 15:25:50|24033.43|23953.43|24040.42|23960.42|24040.42|23960.42|24033.43|23953.43|10
1735917960000|2025-01-03 15:26:00|24040.75|23960.75|24040.67|23960.67|24041.85|23961.85|24039.95|23959.95|10
1735917970000|2025-01-03 15:26:10|24040.73|23960.73|24042.09|23962.09|24043.34|23963.34|24040.5|23960.5|10
1735917980000|2025-01-03 15:26:20|24041.99|23961.99|24044.26|23964.26|24044.26|23964.26|24041.08|23961.08|10
1735917990000|2025-01-03 15:26:30|24048.67|23968.67|24049.6|23969.6|24052.06|23972.06|24048.67|23968.67|10
1735918000000|2025-01-03 15:26:40|24049.91|23969.91|24048.84|23968.84|24049.98|23969.98|24048.25|23968.25|10
1735918010000|2025-01-03 15:26:50|24048.78|23968.78|24048.5|23968.5|24048.78|23968.78|24047.58|23967.58|10
1735918020000|2025-01-03 15:27:00|24049.14|23969.14|24047.85|23967.85|24049.3|23969.3|24047.85|23967.85|10
1735918030000|2025-01-03 15:27:10|24046.77|23966.77|24051.24|23971.24|24051.24|23971.24|24046.77|23966.77|9
1735918040000|2025-01-03 15:27:20|24051.01|23971.01|24056.61|23976.61|24056.82|23976.82|24051.01|23971.01|10
1735918050000|2025-01-03 15:27:30|24057.48|23977.48|24055|23975|24057.84|23977.84|24054.36|23974.36|10
1735918060000|2025-01-03 15:27:40|24055.56|23975.56|24054.49|23974.49|24058.01|23978.01|24054.49|23974.49|10
1735918070000|2025-01-03 15:27:50|24055.19|23975.19|24051.52|23971.52|24055.26|23975.26|24051.52|23971.52|10
1735918080000|2025-01-03 15:28:00|24051.23|23971.23|24054.08|23974.08|24054.25|23974.25|24050.6|23970.6|10
1735918090000|2025-01-03 15:28:10|24053.91|23973.91|24048.55|23968.55|24054.19|23974.19|24048.55|23968.55|10
1735918100000|2025-01-03 15:28:20|24048.07|23968.07|24047.94|23967.94|24048.82|23968.82|24047.67|23967.67|9
1735918110000|2025-01-03 15:28:30|24050.31|23970.31|24048.13|23968.13|24050.45|23970.45|24048.13|23968.13|10
1735918120000|2025-01-03 15:28:40|24048.14|23968.14|24044.45|23964.45|24048.14|23968.14|24044.45|23964.45|10
1735918130000|2025-01-03 15:28:50|24045.12|23965.12|24043.11|23963.11|24045.34|23965.34|24042.83|23962.83|9
1735918140000|2025-01-03 15:29:00|24043.29|23963.29|24045.52|23965.52|24046.76|23966.76|24043.28|23963.28|10
1735918150000|2025-01-03 15:29:10|24046.14|23966.14|24046.55|23966.55|24049.18|23969.18|24046.14|23966.14|10
1735918160000|2025-01-03 15:29:20|24046.13|23966.13|24046.81|23966.81|24047.12|23967.12|24046.06|23966.06|10
1735918170000|2025-01-03 15:29:30|24047.03|23967.03|24047.82|23967.82|24047.82|23967.82|24046.63|23966.63|10
1735918180000|2025-01-03 15:29:40|24047.14|23967.14|24048.31|23968.31|24048.31|23968.31|24046.2|23966.2|10
1735918190000|2025-01-03 15:29:50|24048.69|23968.69|24048.28|23968.28|24048.81|23968.81|24048.28|23968.28|10
1735918200000|2025-01-03 15:30:00|24048.75|23968.75|24043.44|23963.44|24048.75|23968.75|24043.44|23963.44|10
1735918210000|2025-01-03 15:30:10|24042.1|23962.1|24041.5|23961.5|24042.1|23962.1|24038.57|23958.57|10
1735918220000|2025-01-03 15:30:20|24042.63|23962.63|24041.52|23961.52|24042.81|23962.81|24040.03|23960.03|10
1735918230000|2025-01-03 15:30:30|24040.29|23960.29|24041.92|23961.92|24041.92|23961.92|24038.49|23958.49|10
1735918240000|2025-01-03 15:30:40|24042.6|23962.6|24044.77|23964.77|24044.77|23964.77|24041.52|23961.52|10
1735918250000|2025-01-03 15:30:50|24044.91|23964.91|24041.97|23961.97|24045.87|23965.87|24041.97|23961.97|10
1735918260000|2025-01-03 15:31:00|24041.82|23961.82|24040.44|23960.44|24042.59|23962.59|24039.45|23959.45|10
1735918270000|2025-01-03 15:31:10|24039.08|23959.08|24037.05|23957.05|24039.08|23959.08|24036.71|23956.71|10
1735918280000|2025-01-03 15:31:20|24035.69|23955.69|24033.56|23953.56|24035.69|23955.69|24033.3|23953.3|10
1735918290000|2025-01-03 15:31:30|24032.88|23952.88|24032.67|23952.67|24033.1|23953.1|24031.93|23951.93|10
1735918300000|2025-01-03 15:31:40|24033.75|23953.75|24035.93|23955.93|24035.93|23955.93|24033.75|23953.75|10
1735918310000|2025-01-03 15:31:50|24035.57|23955.57|24036.18|23956.18|24037.54|23957.54|24034.64|23954.64|10
1735918320000|2025-01-03 15:32:00|24036.69|23956.69|24040.08|23960.08|24040.11|23960.11|24036.69|23956.69|10
1735918330000|2025-01-03 15:32:10|24039.88|23959.88|24042.11|23962.11|24042.11|23962.11|24039.58|23959.58|10
1735918340000|2025-01-03 15:32:20|24042.41|23962.41|24040.17|23960.17|24042.41|23962.41|24040.17|23960.17|10
1735918350000|2025-01-03 15:32:30|24040.26|23960.26|24039.81|23959.81|24041.48|23961.48|24039.81|23959.81|10
1735918360000|2025-01-03 15:32:40|24041.21|23961.21|24043.27|23963.27|24043.27|23963.27|24039.64|23959.64|10
1735918370000|2025-01-03 15:32:50|24044.05|23964.05|24043.75|23963.75|24044.05|23964.05|24043.28|23963.28|10
1735918380000|2025-01-03 15:33:00|24044.25|23964.25|24046.32|23966.32|24046.32|23966.32|24044.22|23964.22|10
1735918390000|2025-01-03 15:33:10|24046.98|23966.98|24056.92|23976.92|24056.92|23976.92|24046.67|23966.67|10
1735918400000|2025-01-03 15:33:20|24056.78|23976.78|24058.48|23978.48|24058.79|23978.79|24056.78|23976.78|10
1735918410000|2025-01-03 15:33:30|24057.72|23977.72|24059.1|23979.1|24059.1|23979.1|24057.72|23977.72|10
1735918420000|2025-01-03 15:33:40|24059.17|23979.17|24067.67|23987.67|24067.74|23987.74|24059.17|23979.17|10
1735918430000|2025-01-03 15:33:50|24067.52|23987.52|24068.46|23988.46|24069.43|23989.43|24067.32|23987.32|10
1735918440000|2025-01-03 15:34:00|24069.78|23989.78|24067.04|23987.04|24069.78|23989.78|24067.04|23987.04|10
1735918450000|2025-01-03 15:34:10|24066.9|23986.9|24066.4|23986.4|24068.1|23988.1|24066.4|23986.4|10
1735918460000|2025-01-03 15:34:20|24066.57|23986.57|24066.63|23986.63|24066.9|23986.9|24066.17|23986.17|10
1735918470000|2025-01-03 15:34:30|24065.92|23985.92|24066.13|23986.13|24066.24|23986.24|24065.64|23985.64|10
1735918480000|2025-01-03 15:34:40|24066.16|23986.16|24065.38|23985.38|24066.16|23986.16|24065.05|23985.05|10
1735918490000|2025-01-03 15:34:50|24065.66|23985.66|24065.64|23985.64|24066.92|23986.92|24064.84|23984.84|10
1735918500000|2025-01-03 15:35:00|24066.04|23986.04|24064.94|23984.94|24066.3|23986.3|24063.37|23983.37|10
1735918510000|2025-01-03 15:35:10|24064.28|23984.28|24064.84|23984.84|24066.29|23986.29|24063.25|23983.25|10
1735918520000|2025-01-03 15:35:20|24064.4|23984.4|24066.63|23986.63|24066.75|23986.75|24063.5|23983.5|10
1735918530000|2025-01-03 15:35:30|24066.35|23986.35|24067.5|23987.5|24067.62|23987.62|24065.69|23985.69|10
1735918540000|2025-01-03 15:35:40|24067.39|23987.39|24076.33|23996.33|24076.33|23996.33|24067.39|23987.39|10
1735918550000|2025-01-03 15:35:50|24078.38|23998.38|24087.66|24007.66|24087.66|24007.66|24078.38|23998.38|10
1735918560000|2025-01-03 15:36:00|24088.87|24008.87|24086.84|24006.84|24088.87|24008.87|24086.77|24006.77|10
1735918570000|2025-01-03 15:36:10|24086.46|24006.46|24087.53|24007.53|24088.32|24008.32|24086.46|24006.46|9
1735918580000|2025-01-03 15:36:20|24088.02|24008.02|24093.04|24013.04|24093.49|24013.49|24087.91|24007.91|9
1735918590000|2025-01-03 15:36:30|24093.87|24013.87|24101.49|24021.49|24102.75|24022.75|24093.87|24013.87|10
1735918600000|2025-01-03 15:36:40|24100.39|24020.39|24100.42|24020.42|24101.19|24021.19|24099.02|24019.02|10
1735918610000|2025-01-03 15:36:50|24100.6|24020.6|24094.45|24014.45|24100.6|24020.6|24094.45|24014.45|10
1735918620000|2025-01-03 15:37:00|24094.05|24014.05|24093.07|24013.07|24094.9|24014.9|24092.62|24012.62|10
1735918630000|2025-01-03 15:37:10|24093.72|24013.72|24092.63|24012.63|24094.28|24014.28|24092.63|24012.63|10
1735918640000|2025-01-03 15:37:20|24093.03|24013.03|24087.55|24007.55|24093.03|24013.03|24087.44|24007.44|10
1735918650000|2025-01-03 15:37:30|24086.99|24006.99|24077.16|23997.16|24086.99|24006.99|24077.16|23997.16|10
1735918660000|2025-01-03 15:37:40|24077.14|23997.14|24074.93|23994.93|24078.51|23998.51|24074.93|23994.93|10
1735918670000|2025-01-03 15:37:50|24074.62|23994.62|24074.35|23994.35|24075.85|23995.85|24074.35|23994.35|10
1735918680000|2025-01-03 15:38:00|24074.38|23994.38|24075.01|23995.01|24075.54|23995.54|24073.92|23993.92|9
1735918690000|2025-01-03 15:38:10|24074.94|23994.94|24076.55|23996.55|24076.63|23996.63|24073.75|23993.75|10
1735918700000|2025-01-03 15:38:20|24076.65|23996.65|24072.9|23992.9|24077.38|23997.38|24071.38|23991.38|10
1735918710000|2025-01-03 15:38:30|24072.35|23992.35|24070.86|23990.86|24072.57|23992.57|24070.64|23990.64|10
1735918720000|2025-01-03 15:38:40|24070.97|23990.97|24070.32|23990.32|24070.97|23990.97|24068.85|23988.85|10
1735918730000|2025-01-03 15:38:50|24070.65|23990.65|24072.51|23992.51|24072.83|23992.83|24070.65|23990.65|9
1735918740000|2025-01-03 15:39:00|24073.64|23993.64|24075.5|23995.5|24075.71|23995.71|24073.21|23993.21|10
1735918750000|2025-01-03 15:39:10|24075.08|23995.08|24075.82|23995.82|24076.57|23996.57|24075.08|23995.08|10
1735918760000|2025-01-03 15:39:20|24075.58|23995.58|24080.9|24000.9|24081.34|24001.34|24075.58|23995.58|10
1735918770000|2025-01-03 15:39:30|24082.3|24002.3|24083.86|24003.86|24084.26|24004.26|24082.26|24002.26|10
1735918780000|2025-01-03 15:39:40|24083.32|24003.32|24089.35|24009.35|24089.35|24009.35|24083.32|24003.32|10
1735918790000|2025-01-03 15:39:50|24089.24|24009.24|24091.17|24011.17|24091.17|24011.17|24089.24|24009.24|10
1735918800000|2025-01-03 15:40:00|24091.21|24011.21|24091.87|24011.87|24091.87|24011.87|24090.32|24010.32|10
1735918810000|2025-01-03 15:40:10|24092.38|24012.38|24097.75|24017.75|24097.93|24017.93|24092.17|24012.17|10
1735918820000|2025-01-03 15:40:20|24098.08|24018.08|24096.13|24016.13|24098.43|24018.43|24096.13|24016.13|10
1735918830000|2025-01-03 15:40:30|24093.83|24013.83|24091.19|24011.19|24093.83|24013.83|24090.87|24010.87|10
1735918840000|2025-01-03 15:40:40|24090|24010|24090.9|24010.9|24090.93|24010.93|24089.67|24009.67|10
1735918850000|2025-01-03 15:40:50|24091.05|24011.05|24094.78|24014.78|24095.3|24015.3|24091.05|24011.05|10
1735918860000|2025-01-03 15:41:00|24094.98|24014.98|24098.34|24018.34|24098.34|24018.34|24094.82|24014.82|10
1735918870000|2025-01-03 15:41:10|24098.27|24018.27|24101.74|24021.74|24103.05|24023.05|24097.58|24017.58|10
1735918880000|2025-01-03 15:41:20|24100.98|24020.98|24102.28|24022.28|24102.28|24022.28|24099.89|24019.89|9
1735918890000|2025-01-03 15:41:30|24102.15|24022.15|24101.49|24021.49|24102.31|24022.31|24101.14|24021.14|10
1735918900000|2025-01-03 15:41:40|24101.61|24021.61|24099.97|24019.97|24101.61|24021.61|24099.09|24019.09|10
1735918910000|2025-01-03 15:41:50|24100.17|24020.17|24099.29|24019.29|24100.17|24020.17|24098.9|24018.9|10
1735918920000|2025-01-03 15:42:00|24099.23|24019.23|24100.77|24020.77|24101.57|24021.57|24097.53|24017.53|9
1735918930000|2025-01-03 15:42:10|24101.3|24021.3|24101.38|24021.38|24101.86|24021.86|24100.58|24020.58|9
1735918940000|2025-01-03 15:42:20|24102.06|24022.06|24105.96|24025.96|24106.49|24026.49|24101.24|24021.24|9
1735918950000|2025-01-03 15:42:30|24106.87|24026.87|24103.64|24023.64|24106.91|24026.91|24103.64|24023.64|10
1735918960000|2025-01-03 15:42:40|24103.38|24023.38|24108.01|24028.01|24108.01|24028.01|24103.3|24023.3|10
1735918970000|2025-01-03 15:42:50|24107.63|24027.63|24107.69|24027.69|24108.22|24028.22|24106.42|24026.42|10
1735918980000|2025-01-03 15:43:00|24107.4|24027.4|24106.34|24026.34|24108.06|24028.06|24106.18|24026.18|10
1735918990000|2025-01-03 15:43:10|24106.68|24026.68|24105.74|24025.74|24107.68|24027.68|24105.74|24025.74|10
1735919000000|2025-01-03 15:43:20|24106.21|24026.21|24107.07|24027.07|24107.07|24027.07|24104.89|24024.89|10
1735919010000|2025-01-03 15:43:30|24108.19|24028.19|24115.05|24035.05|24115.05|24035.05|24108.19|24028.19|10
1735919020000|2025-01-03 15:43:40|24118.87|24038.87|24118|24038|24119.72|24039.72|24117.1|24037.1|10
1735919030000|2025-01-03 15:43:50|24117.47|24037.47|24117.6|24037.6|24117.6|24037.6|24116.59|24036.59|10
1735919040000|2025-01-03 15:44:00|24117.69|24037.69|24120.23|24040.23|24120.31|24040.31|24117.57|24037.57|10
1735919050000|2025-01-03 15:44:10|24121.18|24041.18|24120.25|24040.25|24122.71|24042.71|24120.25|24040.25|10
1735919060000|2025-01-03 15:44:20|24120.41|24040.41|24120.06|24040.06|24121.22|24041.22|24119.99|24039.99|10
1735919070000|2025-01-03 15:44:30|24121.32|24041.32|24116.27|24036.27|24121.32|24041.32|24116.27|24036.27|10
1735919080000|2025-01-03 15:44:40|24116.04|24036.04|24113.46|24033.46|24116.04|24036.04|24113.46|24033.46|10
1735919090000|2025-01-03 15:44:50|24112.92|24032.92|24108.45|24028.45|24112.92|24032.92|24108.45|24028.45|10
1735919100000|2025-01-03 15:45:00|24108.4|24028.4|24108.69|24028.69|24108.8|24028.8|24106.75|24026.75|10
1735919110000|2025-01-03 15:45:10|24108.84|24028.84|24112.2|24032.2|24112.59|24032.59|24108.84|24028.84|10
1735919120000|2025-01-03 15:45:20|24112.71|24032.71|24124.37|24044.37|24124.37|24044.37|24112.38|24032.38|10
1735919130000|2025-01-03 15:45:30|24126.52|24046.52|24128.59|24048.59|24128.59|24048.59|24125.47|24045.47|10
1735919140000|2025-01-03 15:45:40|24130.08|24050.08|24131.99|24051.99|24131.99|24051.99|24129.77|24049.77|10
1735919150000|2025-01-03 15:45:50|24132.79|24052.79|24138.26|24058.26|24138.26|24058.26|24132.61|24052.61|10
1735919160000|2025-01-03 15:46:00|24138.46|24058.46|24137.02|24057.02|24138.46|24058.46|24135.7|24055.7|10
1735919170000|2025-01-03 15:46:10|24136.81|24056.81|24139.63|24059.63|24139.63|24059.63|24129.13|24049.13|10
1735919180000|2025-01-03 15:46:20|24144.63|24064.63|24157.69|24077.69|24157.7|24077.7|24144.63|24064.63|10
1735919190000|2025-01-03 15:46:30|24157.55|24077.55|24150.95|24070.95|24160.5|24080.5|24150.95|24070.95|10
1735919200000|2025-01-03 15:46:40|24150.35|24070.35|24150.81|24070.81|24151.43|24071.43|24147.66|24067.66|9
1735919210000|2025-01-03 15:46:50|24151.2|24071.2|24149.46|24069.46|24152.05|24072.05|24148.85|24068.85|10
1735919220000|2025-01-03 15:47:00|24150.18|24070.18|24143.04|24063.04|24150.18|24070.18|24143.04|24063.04|10
1735919230000|2025-01-03 15:47:10|24139.39|24059.39|24136.72|24056.72|24140.32|24060.32|24135.87|24055.87|10
1735919240000|2025-01-03 15:47:20|24137.02|24057.02|24131.44|24051.44|24137.02|24057.02|24131.44|24051.44|10
1735919250000|2025-01-03 15:47:30|24132.34|24052.34|24136.69|24056.69|24136.69|24056.69|24131.8|24051.8|10
1735919260000|2025-01-03 15:47:40|24135.89|24055.89|24135.95|24055.95|24136.11|24056.11|24134.61|24054.61|10
1735919270000|2025-01-03 15:47:50|24135.78|24055.78|24135.5|24055.5|24136.27|24056.27|24135.28|24055.28|10
1735919280000|2025-01-03 15:48:00|24135.52|24055.52|24136.03|24056.03|24136.46|24056.46|24134.59|24054.59|10
1735919290000|2025-01-03 15:48:10|24135.98|24055.98|24135.52|24055.52|24136.36|24056.36|24135.36|24055.36|10
1735919300000|2025-01-03 15:48:20|24135.28|24055.28|24134.38|24054.38|24136.77|24056.77|24134.38|24054.38|10
1735919310000|2025-01-03 15:48:30|24134.39|24054.39|24136.79|24056.79|24136.79|24056.79|24133.1|24053.1|10
1735919320000|2025-01-03 15:48:40|24135.9|24055.9|24139.44|24059.44|24140.6|24060.6|24135.89|24055.89|10
1735919330000|2025-01-03 15:48:50|24139.4|24059.4|24142.05|24062.05|24142.38|24062.38|24139.3|24059.3|10
1735919340000|2025-01-03 15:49:00|24141.88|24061.88|24140.76|24060.76|24141.88|24061.88|24139.62|24059.62|10
1735919350000|2025-01-03 15:49:10|24141.1|24061.1|24141.44|24061.44|24142.41|24062.41|24141.1|24061.1|10
1735919360000|2025-01-03 15:49:20|24141.29|24061.29|24144.82|24064.82|24145.5|24065.5|24140.86|24060.86|10
1735919370000|2025-01-03 15:49:30|24145.05|24065.05|24145.4|24065.4|24145.4|24065.4|24144.6|24064.6|10
1735919380000|2025-01-03 15:49:40|24145.61|24065.61|24142.45|24062.45|24145.75|24065.75|24142.45|24062.45|10
1735919390000|2025-01-03 15:49:50|24141.47|24061.47|24141.8|24061.8|24146.64|24066.64|24141.47|24061.47|10
1735919400000|2025-01-03 15:50:00|24141.86|24061.86|24144.43|24064.43|24144.61|24064.61|24141.86|24061.86|10
1735919410000|2025-01-03 15:50:10|24144.71|24064.71|24141.37|24061.37|24144.71|24064.71|24141.37|24061.37|10
1735919420000|2025-01-03 15:50:20|24140.8|24060.8|24127.84|24047.84|24140.8|24060.8|24126.63|24046.63|10
1735919430000|2025-01-03 15:50:30|24127.33|24047.33|24118.62|24038.62|24127.33|24047.33|24118.62|24038.62|10
1735919440000|2025-01-03 15:50:40|24117.23|24037.23|24110.29|24030.29|24117.28|24037.28|24109.55|24029.55|10
1735919450000|2025-01-03 15:50:50|24109.75|24029.75|24115.26|24035.26|24115.26|24035.26|24109.62|24029.62|10
1735919460000|2025-01-03 15:51:00|24114.88|24034.88|24110.64|24030.64|24114.88|24034.88|24110.41|24030.41|10
1735919470000|2025-01-03 15:51:10|24110.59|24030.59|24110.78|24030.78|24112.18|24032.18|24110.59|24030.59|10
1735919480000|2025-01-03 15:51:20|24105.93|24025.93|24106.86|24026.86|24106.97|24026.97|24105.25|24025.25|7
1735919490000|2025-01-03 15:51:30|24107.38|24027.38|24108.07|24028.07|24110.22|24030.22|24106.92|24026.92|10
1735919500000|2025-01-03 15:51:40|24107.08|24027.08|24102.99|24022.99|24107.08|24027.08|24102.99|24022.99|10
1735919510000|2025-01-03 15:51:50|24103.12|24023.12|24102.46|24022.46|24103.21|24023.21|24102.44|24022.44|10
1735919520000|2025-01-03 15:52:00|24102.45|24022.45|24107.93|24027.93|24107.93|24027.93|24102.45|24022.45|10
1735919530000|2025-01-03 15:52:10|24108.36|24028.36|24112.01|24032.01|24112.28|24032.28|24108.36|24028.36|10
1735919540000|2025-01-03 15:52:20|24112.05|24032.05|24121.3|24041.3|24121.54|24041.54|24112.05|24032.05|10
1735919550000|2025-01-03 15:52:30|24121.4|24041.4|24123.08|24043.08|24123.08|24043.08|24121.4|24041.4|10
1735919560000|2025-01-03 15:52:40|24123.99|24043.99|24122.83|24042.83|24123.99|24043.99|24122.64|24042.64|10
1735919570000|2025-01-03 15:52:50|24122.64|24042.64|24120.59|24040.59|24122.64|24042.64|24119.53|24039.53|10
1735919580000|2025-01-03 15:53:00|24120.58|24040.58|24127.09|24047.09|24127.5|24047.5|24120.58|24040.58|10
1735919590000|2025-01-03 15:53:10|24127.08|24047.08|24125.68|24045.68|24127.93|24047.93|24125.42|24045.42|10
1735919600000|2025-01-03 15:53:20|24126.27|24046.27|24127.05|24047.05|24127.82|24047.82|24125.08|24045.08|10
1735919610000|2025-01-03 15:53:30|24127.33|24047.33|24123.41|24043.41|24127.57|24047.57|24123.32|24043.32|10
1735919620000|2025-01-03 15:53:40|24123.04|24043.04|24122.94|24042.94|24123.87|24043.87|24122.9|24042.9|10
1735919630000|2025-01-03 15:53:50|24122.6|24042.6|24123.34|24043.34|24123.34|24043.34|24120.81|24040.81|10
1735919640000|2025-01-03 15:54:00|24123.23|24043.23|24123.91|24043.91|24125.34|24045.34|24123.23|24043.23|10
1735919650000|2025-01-03 15:54:10|24124.75|24044.75|24124.71|24044.71|24124.93|24044.93|24124.06|24044.06|10
1735919660000|2025-01-03 15:54:20|24125.27|24045.27|24127.95|24047.95|24128.15|24048.15|24125.27|24045.27|10
1735919670000|2025-01-03 15:54:30|24128.55|24048.55|24127.14|24047.14|24129.02|24049.02|24127.14|24047.14|10
1735919680000|2025-01-03 15:54:40|24127.47|24047.47|24128.31|24048.31|24128.83|24048.83|24127.47|24047.47|10
1735919690000|2025-01-03 15:54:50|24128.67|24048.67|24130.53|24050.53|24130.53|24050.53|24128.36|24048.36|9
1735919700000|2025-01-03 15:55:00|24130.38|24050.38|24132.59|24052.59|24132.98|24052.98|24129.84|24049.84|10
1735919710000|2025-01-03 15:55:10|24132.48|24052.48|24132.55|24052.55|24132.55|24052.55|24130.32|24050.32|10
1735919720000|2025-01-03 15:55:20|24132.81|24052.81|24132.71|24052.71|24133.78|24053.78|24132.36|24052.36|10
1735919730000|2025-01-03 15:55:30|24132.53|24052.53|24128.92|24048.92|24132.68|24052.68|24128.92|24048.92|10
1735919740000|2025-01-03 15:55:40|24128.73|24048.73|24129.66|24049.66|24129.91|24049.91|24128.59|24048.59|10
1735919750000|2025-01-03 15:55:50|24129.82|24049.82|24130.12|24050.12|24130.17|24050.17|24128.95|24048.95|10
1735919760000|2025-01-03 15:56:00|24131.59|24051.59|24133.87|24053.87|24133.87|24053.87|24131.59|24051.59|10
1735919770000|2025-01-03 15:56:10|24133.56|24053.56|24135.84|24055.84|24136.44|24056.44|24133.56|24053.56|10
1735919780000|2025-01-03 15:56:20|24135.57|24055.57|24135.02|24055.02|24135.57|24055.57|24133.58|24053.58|10
1735919790000|2025-01-03 15:56:30|24134.98|24054.98|24139.17|24059.17|24139.17|24059.17|24134.98|24054.98|10
1735919800000|2025-01-03 15:56:40|24139.11|24059.11|24138.39|24058.39|24139.14|24059.14|24137.51|24057.51|10
1735919810000|2025-01-03 15:56:50|24138.16|24058.16|24140.82|24060.82|24140.82|24060.82|24137.62|24057.62|10
1735919820000|2025-01-03 15:57:00|24142.14|24062.14|24143.06|24063.06|24143.78|24063.78|24140.97|24060.97|10
1735919830000|2025-01-03 15:57:10|24143.31|24063.31|24139.56|24059.56|24143.31|24063.31|24139.36|24059.36|10
1735919840000|2025-01-03 15:57:20|24140.01|24060.01|24139.08|24059.08|24140.01|24060.01|24138.72|24058.72|10
1735919850000|2025-01-03 15:57:30|24140.27|24060.27|24137.97|24057.97|24140.27|24060.27|24137.97|24057.97|10
1735919860000|2025-01-03 15:57:40|24137.84|24057.84|24138.63|24058.63|24139.06|24059.06|24137.66|24057.66|10
1735919870000|2025-01-03 15:57:50|24139.08|24059.08|24139.59|24059.59|24140.47|24060.47|24139.08|24059.08|9
1735919880000|2025-01-03 15:58:00|24140.56|24060.56|24138.28|24058.28|24141.3|24061.3|24138.28|24058.28|10
1735919890000|2025-01-03 15:58:10|24137.75|24057.75|24135.88|24055.88|24138.85|24058.85|24135.88|24055.88|10
1735919900000|2025-01-03 15:58:20|24135.53|24055.53|24132.94|24052.94|24135.59|24055.59|24132.94|24052.94|10
1735919910000|2025-01-03 15:58:30|24132.91|24052.91|24130.9|24050.9|24132.91|24052.91|24130.9|24050.9|10
1735919920000|2025-01-03 15:58:40|24130.69|24050.69|24129.99|24049.99|24130.69|24050.69|24128.4|24048.4|10
1735919930000|2025-01-03 15:58:50|24130.11|24050.11|24134.35|24054.35|24134.35|24054.35|24130.11|24050.11|10
1735919940000|2025-01-03 15:59:00|24134.17|24054.17|24138.68|24058.68|24138.68|24058.68|24134.03|24054.03|9
1735919950000|2025-01-03 15:59:10|24138.65|24058.65|24138.75|24058.75|24138.76|24058.76|24138.14|24058.14|10
1735919960000|2025-01-03 15:59:20|24138.99|24058.99|24138.47|24058.47|24139.85|24059.85|24138.46|24058.46|10
1735919970000|2025-01-03 15:59:30|24138.74|24058.74|24132.73|24052.73|24138.74|24058.74|24132.73|24052.73|10
1735919980000|2025-01-03 15:59:40|24131.74|24051.74|24131.06|24051.06|24131.99|24051.99|24131.06|24051.06|10
1735919990000|2025-01-03 15:59:50|24129.97|24049.97|24129.45|24049.45|24131.12|24051.12|24129.45|24049.45|10
1735920000000|2025-01-03 16:00:00|24129.48|24049.48|24128.47|24048.47|24129.82|24049.82|24127.31|24047.31|10
1735920010000|2025-01-03 16:00:10|24129.5|24049.5|24129.39|24049.39|24131.15|24051.15|24129.17|24049.17|10
1735920020000|2025-01-03 16:00:20|24130.71|24050.71|24134.15|24054.15|24134.15|24054.15|24130.71|24050.71|10
1735920030000|2025-01-03 16:00:30|24135.65|24055.65|24137.12|24057.12|24137.12|24057.12|24135.65|24055.65|10
1735920040000|2025-01-03 16:00:40|24138.18|24058.18|24141.76|24061.76|24142.1|24062.1|24138.18|24058.18|10
1735920050000|2025-01-03 16:00:50|24141.9|24061.9|24142.16|24062.16|24144.77|24064.77|24141.9|24061.9|10
1735920060000|2025-01-03 16:01:00|24143.03|24063.03|24147.22|24067.22|24147.64|24067.64|24142.99|24062.99|10
1735920070000|2025-01-03 16:01:10|24147.18|24067.18|24149.2|24069.2|24149.2|24069.2|24146.88|24066.88|10
1735920080000|2025-01-03 16:01:20|24149.95|24069.95|24149.08|24069.08|24149.95|24069.95|24147.91|24067.91|10
1735920090000|2025-01-03 16:01:30|24150.17|24070.17|24157.42|24077.42|24157.69|24077.69|24150.17|24070.17|10
1735920100000|2025-01-03 16:01:40|24158.28|24078.28|24156.69|24076.69|24158.28|24078.28|24156.3|24076.3|10
1735920110000|2025-01-03 16:01:50|24156.54|24076.54|24158.82|24078.82|24158.87|24078.87|24155.88|24075.88|10
1735920120000|2025-01-03 16:02:00|24158.34|24078.34|24157.28|24077.28|24158.82|24078.82|24157.13|24077.13|10
1735920130000|2025-01-03 16:02:10|24156.66|24076.66|24154.25|24074.25|24156.66|24076.66|24154.03|24074.03|10
1735920140000|2025-01-03 16:02:20|24153.88|24073.88|24148.87|24068.87|24153.88|24073.88|24148.87|24068.87|10
1735920150000|2025-01-03 16:02:30|24148.77|24068.77|24148.33|24068.33|24150.21|24070.21|24148.33|24068.33|10
1735920160000|2025-01-03 16:02:40|24148.53|24068.53|24153.28|24073.28|24153.28|24073.28|24148.53|24068.53|10
1735920170000|2025-01-03 16:02:50|24153.41|24073.41|24152.92|24072.92|24155.39|24075.39|24152.92|24072.92|10
1735920180000|2025-01-03 16:03:00|24152.62|24072.62|24153.54|24073.54|24153.54|24073.54|24151.73|24071.73|10
1735920190000|2025-01-03 16:03:10|24153.53|24073.53|24156.45|24076.45|24156.59|24076.59|24153.53|24073.53|9
1735920200000|2025-01-03 16:03:20|24156.04|24076.04|24153.54|24073.54|24156.25|24076.25|24153.54|24073.54|10
1735920210000|2025-01-03 16:03:30|24153.71|24073.71|24156.25|24076.25|24156.25|24076.25|24152.32|24072.32|10
1735920220000|2025-01-03 16:03:40|24158.13|24078.13|24162.53|24082.53|24162.98|24082.98|24158.13|24078.13|10
1735920230000|2025-01-03 16:03:50|24163.77|24083.77|24162.45|24082.45|24164.2|24084.2|24162.45|24082.45|10
1735920240000|2025-01-03 16:04:00|24162.18|24082.18|24163.02|24083.02|24163.63|24083.63|24162.18|24082.18|10
1735920250000|2025-01-03 16:04:10|24163.03|24083.03|24161.95|24081.95|24163.03|24083.03|24161.81|24081.81|10
1735920260000|2025-01-03 16:04:20|24163.47|24083.47|24160.7|24080.7|24163.47|24083.47|24160.68|24080.68|10
1735920270000|2025-01-03 16:04:30|24160.42|24080.42|24153.86|24073.86|24160.42|24080.42|24153.86|24073.86|10
1735920280000|2025-01-03 16:04:40|24154.12|24074.12|24152.68|24072.68|24154.33|24074.33|24152.51|24072.51|10
1735920290000|2025-01-03 16:04:50|24152.56|24072.56|24152.19|24072.19|24153.73|24073.73|24151.4|24071.4|10
1735920300000|2025-01-03 16:05:00|24151.71|24071.71|24152.51|24072.51|24153.15|24073.15|24151.71|24071.71|10
1735920310000|2025-01-03 16:05:10|24152.9|24072.9|24154.93|24074.93|24155.5|24075.5|24152.9|24072.9|10
1735920320000|2025-01-03 16:05:20|24155.54|24075.54|24153.3|24073.3|24157.38|24077.38|24152.97|24072.97|10
1735920330000|2025-01-03 16:05:30|24153.16|24073.16|24153.33|24073.33|24153.84|24073.84|24151.09|24071.09|10
1735920340000|2025-01-03 16:05:40|24153.82|24073.82|24149.31|24069.31|24153.82|24073.82|24149.31|24069.31|10
1735920350000|2025-01-03 16:05:50|24148.79|24068.79|24146.69|24066.69|24148.79|24068.79|24146.52|24066.52|10
1735920360000|2025-01-03 16:06:00|24145.67|24065.67|24143.91|24063.91|24146.43|24066.43|24143.91|24063.91|9
1735920370000|2025-01-03 16:06:10|24143.96|24063.96|24142.5|24062.5|24144.86|24064.86|24142.5|24062.5|10
1735920380000|2025-01-03 16:06:20|24141.11|24061.11|24142.38|24062.38|24144.76|24064.76|24141.11|24061.11|10
1735920390000|2025-01-03 16:06:30|24142.3|24062.3|24140.66|24060.66|24143.93|24063.93|24140.66|24060.66|10
1735920400000|2025-01-03 16:06:40|24140.27|24060.27|24139.24|24059.24|24140.27|24060.27|24138.15|24058.15|10
1735920410000|2025-01-03 16:06:50|24137.75|24057.75|24135.16|24055.16|24137.75|24057.75|24135.16|24055.16|10
1735920420000|2025-01-03 16:07:00|24136.12|24056.12|24135.72|24055.72|24137.65|24057.65|24135.72|24055.72|9
1735920430000|2025-01-03 16:07:10|24134.54|24054.54|24124.1|24044.1|24134.54|24054.54|24124.1|24044.1|10
1735920440000|2025-01-03 16:07:20|24123.63|24043.63|24127.33|24047.33|24127.74|24047.74|24121.08|24041.08|10
1735920450000|2025-01-03 16:07:30|24127.39|24047.39|24130.83|24050.83|24130.83|24050.83|24126.89|24046.89|10
1735920460000|2025-01-03 16:07:40|24130.54|24050.54|24135.94|24055.94|24135.94|24055.94|24130.54|24050.54|10
1735920470000|2025-01-03 16:07:50|24136.05|24056.05|24143.38|24063.38|24144.13|24064.13|24135.99|24055.99|10
1735920480000|2025-01-03 16:08:00|24147.2|24067.2|24142.53|24062.53|24148.11|24068.11|24142.53|24062.53|10
1735920490000|2025-01-03 16:08:10|24140.7|24060.7|24144.27|24064.27|24144.27|24064.27|24140.47|24060.47|10
1735920500000|2025-01-03 16:08:20|24144.31|24064.31|24141.96|24061.96|24146.22|24066.22|24141.96|24061.96|10
1735920510000|2025-01-03 16:08:30|24141.57|24061.57|24138.94|24058.94|24141.57|24061.57|24137.55|24057.55|10
1735920520000|2025-01-03 16:08:40|24139.32|24059.32|24136.11|24056.11|24139.43|24059.43|24136.11|24056.11|10
1735920530000|2025-01-03 16:08:50|24135.96|24055.96|24132.14|24052.14|24135.96|24055.96|24131.86|24051.86|10
1735920540000|2025-01-03 16:09:00|24131.6|24051.6|24124.9|24044.9|24132.37|24052.37|24124.9|24044.9|10
1735920550000|2025-01-03 16:09:10|24125.13|24045.13|24126.24|24046.24|24126.24|24046.24|24124.41|24044.41|10
1735920560000|2025-01-03 16:09:20|24126.62|24046.62|24132.33|24052.33|24132.49|24052.49|24126.47|24046.47|10
1735920570000|2025-01-03 16:09:30|24132.32|24052.32|24133.53|24053.53|24133.53|24053.53|24132.23|24052.23|10
1735920580000|2025-01-03 16:09:40|24133.62|24053.62|24129.69|24049.69|24133.78|24053.78|24129.69|24049.69|10
1735920590000|2025-01-03 16:09:50|24129.55|24049.55|24128.88|24048.88|24129.87|24049.87|24128.88|24048.88|9
1735920600000|2025-01-03 16:10:00|24128.71|24048.71|24131.72|24051.72|24131.72|24051.72|24128.71|24048.71|10
1735920610000|2025-01-03 16:10:10|24131.82|24051.82|24134.39|24054.39|24134.39|24054.39|24131.76|24051.76|10
1735920620000|2025-01-03 16:10:20|24133.69|24053.69|24133.79|24053.79|24134.57|24054.57|24132.81|24052.81|10
1735920630000|2025-01-03 16:10:30|24134.09|24054.09|24136.72|24056.72|24136.72|24056.72|24134.09|24054.09|10
1735920640000|2025-01-03 16:10:40|24136.55|24056.55|24138.63|24058.63|24139.31|24059.31|24136.55|24056.55|10
1735920650000|2025-01-03 16:10:50|24137.68|24057.68|24138.1|24058.1|24138.72|24058.72|24137.41|24057.41|10
1735920660000|2025-01-03 16:11:00|24139.29|24059.29|24144.11|24064.11|24144.11|24064.11|24139.29|24059.29|10
1735920670000|2025-01-03 16:11:10|24143.48|24063.48|24140.41|24060.41|24143.48|24063.48|24140.31|24060.31|10
1735920680000|2025-01-03 16:11:20|24140.55|24060.55|24142.02|24062.02|24142.02|24062.02|24140.55|24060.55|10
1735920690000|2025-01-03 16:11:30|24141.53|24061.53|24140.89|24060.89|24142.07|24062.07|24140.66|24060.66|10
1735920700000|2025-01-03 16:11:40|24139.97|24059.97|24138.85|24058.85|24140.44|24060.44|24138.85|24058.85|10
1735920710000|2025-01-03 16:11:50|24138.25|24058.25|24136.62|24056.62|24138.56|24058.56|24135.68|24055.68|10
1735920720000|2025-01-03 16:12:00|24136.5|24056.5|24137.96|24057.96|24138.96|24058.96|24136.5|24056.5|10
1735920730000|2025-01-03 16:12:10|24138.47|24058.47|24139.09|24059.09|24141.15|24061.15|24138.42|24058.42|10
1735920740000|2025-01-03 16:12:20|24138.99|24058.99|24137.85|24057.85|24139.41|24059.41|24137.39|24057.39|10
1735920750000|2025-01-03 16:12:30|24138.33|24058.33|24140.91|24060.91|24140.91|24060.91|24138.33|24058.33|10
1735920760000|2025-01-03 16:12:40|24140.82|24060.82|24142.78|24062.78|24143.06|24063.06|24140.72|24060.72|9
1735920770000|2025-01-03 16:12:50|24144.17|24064.17|24146.44|24066.44|24146.59|24066.59|24143.4|24063.4|10
1735920780000|2025-01-03 16:13:00|24147.21|24067.21|24151.73|24071.73|24151.73|24071.73|24146.46|24066.46|10
1735920790000|2025-01-03 16:13:10|24151.88|24071.88|24152.68|24072.68|24152.68|24072.68|24151.51|24071.51|9
1735920800000|2025-01-03 16:13:20|24151.28|24071.28|24154.12|24074.12|24154.12|24074.12|24151.28|24071.28|10
1735920810000|2025-01-03 16:13:30|24154.29|24074.29|24153.36|24073.36|24154.89|24074.89|24153.36|24073.36|10
1735920820000|2025-01-03 16:13:40|24153.04|24073.04|24160.65|24080.65|24160.65|24080.65|24153.04|24073.04|10
1735920830000|2025-01-03 16:13:50|24161.02|24081.02|24161.36|24081.36|24161.51|24081.51|24160.63|24080.63|10
1735920840000|2025-01-03 16:14:00|24161.25|24081.25|24163.12|24083.12|24163.12|24083.12|24161.25|24081.25|10
1735920850000|2025-01-03 16:14:10|24162.96|24082.96|24165.43|24085.43|24165.44|24085.44|24162.59|24082.59|10
1735920860000|2025-01-03 16:14:20|24165.42|24085.42|24176.54|24096.54|24176.54|24096.54|24165.42|24085.42|10
1735920870000|2025-01-03 16:14:30|24176.86|24096.86|24182.23|24102.23|24182.3|24102.3|24176.28|24096.28|10
1735920880000|2025-01-03 16:14:40|24181.51|24101.51|24190.12|24110.12|24190.12|24110.12|24181.39|24101.39|10
1735920890000|2025-01-03 16:14:50|24190.1|24110.1|24190.62|24110.62|24191.2|24111.2|24190.1|24110.1|10
1735920900000|2025-01-03 16:15:00|24190.31|24110.31|24190.09|24110.09|24191.45|24111.45|24190.01|24110.01|10
1735920910000|2025-01-03 16:15:10|24189.38|24109.38|24193.85|24113.85|24195.85|24115.85|24189.38|24109.38|10
1735920920000|2025-01-03 16:15:20|24193.55|24113.55|24193.98|24113.98|24194.1|24114.1|24193.09|24113.09|10
1735920930000|2025-01-03 16:15:30|24194.06|24114.06|24192.41|24112.41|24194.06|24114.06|24192.41|24112.41|10
1735920940000|2025-01-03 16:15:40|24192.05|24112.05|24190.21|24110.21|24192.05|24112.05|24190.19|24110.19|8
1735920950000|2025-01-03 16:15:50|24190.7|24110.7|24193.46|24113.46|24194.02|24114.02|24190.7|24110.7|10
1735920960000|2025-01-03 16:16:00|24194.05|24114.05|24200.13|24120.13|24200.32|24120.32|24194.05|24114.05|10
1735920970000|2025-01-03 16:16:10|24199.93|24119.93|24197.21|24117.21|24200.49|24120.49|24197.21|24117.21|10
1735920980000|2025-01-03 16:16:20|24197.45|24117.45|24198.93|24118.93|24199.71|24119.71|24197.45|24117.45|9
1735920990000|2025-01-03 16:16:30|24199.9|24119.9|24202.45|24122.45|24202.45|24122.45|24199.9|24119.9|10
1735921000000|2025-01-03 16:16:40|24202.79|24122.79|24205.97|24125.97|24206.31|24126.31|24202.79|24122.79|10
1735921010000|2025-01-03 16:16:50|24205.77|24125.77|24206.52|24126.52|24206.92|24126.92|24205.77|24125.77|10
1735921020000|2025-01-03 16:17:00|24206.79|24126.79|24209.83|24129.83|24209.83|24129.83|24206.79|24126.79|10
1735921030000|2025-01-03 16:17:10|24209.74|24129.74|24209.95|24129.95|24210.94|24130.94|24209.03|24129.03|10
1735921040000|2025-01-03 16:17:20|24210.46|24130.46|24212.09|24132.09|24212.09|24132.09|24209|24129|9
1735921050000|2025-01-03 16:17:30|24212.37|24132.37|24212.39|24132.39|24212.85|24132.85|24211.44|24131.44|10
1735921060000|2025-01-03 16:17:40|24212.27|24132.27|24210.16|24130.16|24212.52|24132.52|24209.98|24129.98|10
1735921070000|2025-01-03 16:17:50|24210.22|24130.22|24214.68|24134.68|24214.68|24134.68|24210.22|24130.22|10
1735921080000|2025-01-03 16:18:00|24214.39|24134.39|24217.3|24137.3|24217.3|24137.3|24214.39|24134.39|9
1735921090000|2025-01-03 16:18:10|24216.9|24136.9|24220.31|24140.31|24220.31|24140.31|24216.9|24136.9|10
1735921100000|2025-01-03 16:18:20|24219.96|24139.96|24222.94|24142.94|24222.94|24142.94|24219.95|24139.95|10
1735921110000|2025-01-03 16:18:30|24223.13|24143.13|24230.79|24150.79|24230.79|24150.79|24223.13|24143.13|10
1735921120000|2025-01-03 16:18:40|24231.41|24151.41|24230.16|24150.16|24232.08|24152.08|24229.05|24149.05|10
1735921130000|2025-01-03 16:18:50|24229.1|24149.1|24231.93|24151.93|24233.57|24153.57|24229.1|24149.1|10
1735921140000|2025-01-03 16:19:00|24232.41|24152.41|24230.77|24150.77|24232.45|24152.45|24230.77|24150.77|10
1735921150000|2025-01-03 16:19:10|24230.99|24150.99|24233.99|24153.99|24234.02|24154.02|24230.99|24150.99|10
1735921160000|2025-01-03 16:19:20|24233.87|24153.87|24229.37|24149.37|24233.87|24153.87|24227.88|24147.88|10
1735921170000|2025-01-03 16:19:30|24228.98|24148.98|24231.21|24151.21|24231.21|24151.21|24228.98|24148.98|9
1735921180000|2025-01-03 16:19:40|24231.43|24151.43|24237.36|24157.36|24237.36|24157.36|24231.43|24151.43|10
1735921190000|2025-01-03 16:19:50|24237.23|24157.23|24238.83|24158.83|24238.91|24158.91|24237.23|24157.23|10
1735921200000|2025-01-03 16:20:00|24238.61|24158.61|24248.81|24168.81|24248.81|24168.81|24238.61|24158.61|10
1735921210000|2025-01-03 16:20:10|24250.68|24170.68|24252.2|24172.2|24252.83|24172.83|24250.68|24170.68|10
1735921220000|2025-01-03 16:20:20|24251.38|24171.38|24249.98|24169.98|24251.97|24171.97|24249.06|24169.06|10
1735921230000|2025-01-03 16:20:30|24249.66|24169.66|24246.43|24166.43|24249.66|24169.66|24246.43|24166.43|9
1735921240000|2025-01-03 16:20:40|24246.27|24166.27|24244.62|24164.62|24246.27|24166.27|24243.04|24163.04|10
1735921250000|2025-01-03 16:20:50|24247.61|24167.61|24245.92|24165.92|24247.96|24167.96|24245.92|24165.92|10
1735921260000|2025-01-03 16:21:00|24245.35|24165.35|24246.14|24166.14|24249.77|24169.77|24245.35|24165.35|10
1735921270000|2025-01-03 16:21:10|24246.36|24166.36|24251.51|24171.51|24251.51|24171.51|24245.07|24165.07|10
1735921280000|2025-01-03 16:21:20|24253.17|24173.17|24249.16|24169.16|24254.72|24174.72|24249.16|24169.16|10
1735921290000|2025-01-03 16:21:30|24249.87|24169.87|24251.08|24171.08|24251.75|24171.75|24249.87|24169.87|10
1735921300000|2025-01-03 16:21:40|24252.65|24172.65|24255.28|24175.28|24256.42|24176.42|24252.65|24172.65|10
1735921310000|2025-01-03 16:21:50|24255.17|24175.17|24257.71|24177.71|24257.71|24177.71|24254.4|24174.4|10
1735921320000|2025-01-03 16:22:00|24257.87|24177.87|24269.15|24189.15|24269.15|24189.15|24257.44|24177.44|10
1735921330000|2025-01-03 16:22:10|24273.61|24193.61|24281.85|24201.85|24281.85|24201.85|24273.61|24193.61|10
1735921340000|2025-01-03 16:22:20|24281.78|24201.78|24275.4|24195.4|24282.02|24202.02|24275.4|24195.4|10
1735921350000|2025-01-03 16:22:30|24275.54|24195.54|24276.52|24196.52|24276.85|24196.85|24274.62|24194.62|9
1735921360000|2025-01-03 16:22:40|24276.81|24196.81|24279.06|24199.06|24279.06|24199.06|24276.58|24196.58|10
1735921370000|2025-01-03 16:22:50|24283.62|24203.62|24288.92|24208.92|24288.92|24208.92|24283.34|24203.34|10
1735921380000|2025-01-03 16:23:00|24288.33|24208.33|24294.6|24214.6|24294.6|24214.6|24287.06|24207.06|10
1735921390000|2025-01-03 16:23:10|24301.04|24221.04|24324.28|24244.28|24324.28|24244.28|24300.44|24220.44|10
1735921400000|2025-01-03 16:23:20|24328.24|24248.24|24336.6|24256.6|24336.6|24256.6|24328.24|24248.24|10
1735921410000|2025-01-03 16:23:30|24339.5|24259.5|24355.62|24275.62|24355.62|24275.62|24339.5|24259.5|10
1735921420000|2025-01-03 16:23:40|24364.55|24284.55|24366.62|24286.62|24366.62|24286.62|24363.29|24283.29|10
1735921430000|2025-01-03 16:23:50|24366.52|24286.52|24367.75|24287.75|24368.3|24288.3|24365.61|24285.61|10
1735921440000|2025-01-03 16:24:00|24368.94|24288.94|24372.98|24292.98|24372.98|24292.98|24368.01|24288.01|10
1735921450000|2025-01-03 16:24:10|24372.42|24292.42|24376.85|24296.85|24376.85|24296.85|24372.42|24292.42|10
1735921460000|2025-01-03 16:24:20|24376.07|24296.07|24378.31|24298.31|24379.65|24299.65|24375.89|24295.89|10
1735921470000|2025-01-03 16:24:30|24377.98|24297.98|24379.5|24299.5|24381.12|24301.12|24377.98|24297.98|10
1735921480000|2025-01-03 16:24:40|24379.36|24299.36|24377.25|24297.25|24380.28|24300.28|24376.85|24296.85|10
1735921490000|2025-01-03 16:24:50|24378.07|24298.07|24376.04|24296.04|24380.3|24300.3|24376.04|24296.04|10
1735921500000|2025-01-03 16:25:00|24374.93|24294.93|24375.34|24295.34|24376|24296|24374.14|24294.14|10
1735921510000|2025-01-03 16:25:10|24375.92|24295.92|24368.27|24288.27|24376.21|24296.21|24368.27|24288.27|10
1735921520000|2025-01-03 16:25:20|24368.02|24288.02|24362.66|24282.66|24368.02|24288.02|24362.66|24282.66|10
1735921530000|2025-01-03 16:25:30|24358.94|24278.94|24360.89|24280.89|24362.58|24282.58|24358.94|24278.94|10
1735921540000|2025-01-03 16:25:40|24359.12|24279.12|24358.01|24278.01|24359.12|24279.12|24356.88|24276.88|10
1735921550000|2025-01-03 16:25:50|24359.08|24279.08|24360.55|24280.55|24360.83|24280.83|24358.65|24278.65|10
1735921560000|2025-01-03 16:26:00|24360.2|24280.2|24357.13|24277.13|24360.2|24280.2|24356.17|24276.17|10
1735921570000|2025-01-03 16:26:10|24357.46|24277.46|24362.26|24282.26|24362.26|24282.26|24357.46|24277.46|10
1735921580000|2025-01-03 16:26:20|24361.3|24281.3|24358.74|24278.74|24363.03|24283.03|24358.74|24278.74|10
1735921590000|2025-01-03 16:26:30|24359.27|24279.27|24367.54|24287.54|24369.51|24289.51|24359.27|24279.27|10
1735921600000|2025-01-03 16:26:40|24366.8|24286.8|24367.06|24287.06|24367.06|24287.06|24364.56|24284.56|10
1735921610000|2025-01-03 16:26:50|24367.43|24287.43|24361.39|24281.39|24369.5|24289.5|24361.39|24281.39|10
1735921620000|2025-01-03 16:27:00|24361.06|24281.06|24359.54|24279.54|24361.58|24281.58|24359.54|24279.54|10
1735921630000|2025-01-03 16:27:10|24359.11|24279.11|24362.64|24282.64|24363.99|24283.99|24359.11|24279.11|10
1735921640000|2025-01-03 16:27:20|24362.74|24282.74|24356.13|24276.13|24362.74|24282.74|24356.13|24276.13|10
1735921650000|2025-01-03 16:27:30|24353.8|24273.8|24345.14|24265.14|24353.8|24273.8|24345.14|24265.14|10
1735921660000|2025-01-03 16:27:40|24344.21|24264.21|24341.88|24261.88|24344.21|24264.21|24340.42|24260.42|10
1735921670000|2025-01-03 16:27:50|24343.15|24263.15|24347.14|24267.14|24347.14|24267.14|24342.92|24262.92|10
1735921680000|2025-01-03 16:28:00|24347.06|24267.06|24346.05|24266.05|24347.83|24267.83|24345.73|24265.73|10
1735921690000|2025-01-03 16:28:10|24347|24267|24351.5|24271.5|24351.84|24271.84|24347|24267|10
1735921700000|2025-01-03 16:28:20|24350.42|24270.42|24349.14|24269.14|24351.21|24271.21|24348.69|24268.69|9
1735921710000|2025-01-03 16:28:30|24348.21|24268.21|24335.4|24255.4|24348.21|24268.21|24335.4|24255.4|10
1735921720000|2025-01-03 16:28:40|24335.26|24255.26|24329.21|24249.21|24335.26|24255.26|24329.21|24249.21|10
1735921730000|2025-01-03 16:28:50|24327.17|24247.17|24322.11|24242.11|24327.38|24247.38|24322.11|24242.11|10
1735921740000|2025-01-03 16:29:00|24321.91|24241.91|24316.75|24236.75|24324.91|24244.91|24316.75|24236.75|10
1735921750000|2025-01-03 16:29:10|24315.87|24235.87|24303.81|24223.81|24315.87|24235.87|24303.23|24223.23|10
1735921760000|2025-01-03 16:29:20|24300.97|24220.97|24304.56|24224.56|24304.84|24224.84|24300.97|24220.97|10
1735921770000|2025-01-03 16:29:30|24303.23|24223.23|24297.55|24217.55|24303.23|24223.23|24296.73|24216.73|10
1735921780000|2025-01-03 16:29:40|24298.24|24218.24|24298.91|24218.91|24300.8|24220.8|24298.24|24218.24|10
1735921790000|2025-01-03 16:29:50|24299.13|24219.13|24294.74|24214.74|24299.25|24219.25|24294.74|24214.74|10
1735921800000|2025-01-03 16:30:00|24295.26|24215.26|24297.49|24217.49|24298.33|24218.33|24295.18|24215.18|10
1735921810000|2025-01-03 16:30:10|24294.06|24214.06|24297.19|24217.19|24297.19|24217.19|24291.4|24211.4|10
1735921820000|2025-01-03 16:30:20|24298.38|24218.38|24301.42|24221.42|24304.62|24224.62|24298.38|24218.38|10
1735921830000|2025-01-03 16:30:30|24302.3|24222.3|24305.19|24225.19|24305.19|24225.19|24301.88|24221.88|10
1735921840000|2025-01-03 16:30:40|24304.65|24224.65|24306.55|24226.55|24308.31|24228.31|24304.65|24224.65|10
1735921850000|2025-01-03 16:30:50|24305.06|24225.06|24313.49|24233.49|24313.49|24233.49|24305.06|24225.06|10
1735921860000|2025-01-03 16:31:00|24313.75|24233.75|24314.72|24234.72|24314.74|24234.74|24313.23|24233.23|10
1735921870000|2025-01-03 16:31:10|24315.71|24235.71|24305.22|24225.22|24315.71|24235.71|24305.22|24225.22|9
1735921880000|2025-01-03 16:31:20|24301.73|24221.73|24297.4|24217.4|24301.73|24221.73|24297.4|24217.4|9
1735921890000|2025-01-03 16:31:30|24296.64|24216.64|24307.12|24227.12|24307.12|24227.12|24296.06|24216.06|10
1735921900000|2025-01-03 16:31:40|24309|24229|24303.43|24223.43|24313.43|24233.43|24303.43|24223.43|10
1735921910000|2025-01-03 16:31:50|24302.71|24222.71|24305.54|24225.54|24305.54|24225.54|24302.12|24222.12|10
1735921920000|2025-01-03 16:32:00|24305.37|24225.37|24306.94|24226.94|24308.22|24228.22|24303.85|24223.85|10
1735921930000|2025-01-03 16:32:10|24306.68|24226.68|24304.82|24224.82|24308.29|24228.29|24304.82|24224.82|10
1735921940000|2025-01-03 16:32:20|24301.62|24221.62|24299.94|24219.94|24301.76|24221.76|24299.94|24219.94|10
1735921950000|2025-01-03 16:32:30|24299.73|24219.73|24298.6|24218.6|24299.98|24219.98|24298.6|24218.6|10
1735921960000|2025-01-03 16:32:40|24298.48|24218.48|24297.51|24217.51|24298.68|24218.68|24296.53|24216.53|10
1735921970000|2025-01-03 16:32:50|24298.86|24218.86|24298.89|24218.89|24301.27|24221.27|24298.86|24218.86|10
1735921980000|2025-01-03 16:33:00|24298.45|24218.45|24308.63|24228.63|24308.63|24228.63|24298.45|24218.45|10
1735921990000|2025-01-03 16:33:10|24308.69|24228.69|24312.91|24232.91|24313.62|24233.62|24308.69|24228.69|10
1735922000000|2025-01-03 16:33:20|24312.96|24232.96|24312.62|24232.62|24314.19|24234.19|24312.19|24232.19|10
1735922010000|2025-01-03 16:33:30|24312.42|24232.42|24326.91|24246.91|24326.91|24246.91|24312.42|24232.42|10
1735922020000|2025-01-03 16:33:40|24328.59|24248.59|24332.76|24252.76|24333.62|24253.62|24328.59|24248.59|10
1735922030000|2025-01-03 16:33:50|24332.55|24252.55|24326.82|24246.82|24332.55|24252.55|24326.82|24246.82|9
1735922040000|2025-01-03 16:34:00|24326.62|24246.62|24328.13|24248.13|24328.54|24248.54|24324.89|24244.89|10
1735922050000|2025-01-03 16:34:10|24328.91|24248.91|24330.91|24250.91|24330.91|24250.91|24328.41|24248.41|10
1735922060000|2025-01-03 16:34:20|24330.8|24250.8|24327.66|24247.66|24330.83|24250.83|24327.66|24247.66|10
1735922070000|2025-01-03 16:34:30|24329.24|24249.24|24332.87|24252.87|24332.87|24252.87|24329.24|24249.24|10
1735922080000|2025-01-03 16:34:40|24332.58|24252.58|24338.95|24258.95|24338.95|24258.95|24332.37|24252.37|10
1735922090000|2025-01-03 16:34:50|24338.51|24258.51|24335.24|24255.24|24338.51|24258.51|24335.24|24255.24|10
1735922100000|2025-01-03 16:35:00|24334.66|24254.66|24331.29|24251.29|24334.66|24254.66|24329.52|24249.52|10
1735922110000|2025-01-03 16:35:10|24331.13|24251.13|24331.59|24251.59|24334.02|24254.02|24330.83|24250.83|10
1735922120000|2025-01-03 16:35:20|24331.35|24251.35|24330.38|24250.38|24331.65|24251.65|24330.38|24250.38|10
1735922130000|2025-01-03 16:35:30|24330.02|24250.02|24331.85|24251.85|24331.85|24251.85|24329.25|24249.25|10
1735922140000|2025-01-03 16:35:40|24331.47|24251.47|24330.48|24250.48|24331.93|24251.93|24329.08|24249.08|10
1735922150000|2025-01-03 16:35:50|24330.42|24250.42|24333.7|24253.7|24333.7|24253.7|24330.42|24250.42|10
1735922160000|2025-01-03 16:36:00|24333.15|24253.15|24339.05|24259.05|24339.37|24259.37|24333.15|24253.15|9
1735922170000|2025-01-03 16:36:10|24339.91|24259.91|24340.08|24260.08|24341.25|24261.25|24339.91|24259.91|10
1735922180000|2025-01-03 16:36:20|24342.31|24262.31|24342.72|24262.72|24343.73|24263.73|24341.81|24261.81|10
1735922190000|2025-01-03 16:36:30|24342.22|24262.22|24340.39|24260.39|24342.4|24262.4|24340.39|24260.39|10
1735922200000|2025-01-03 16:36:40|24340.64|24260.64|24338.88|24258.88|24341.2|24261.2|24338.88|24258.88|10
1735922210000|2025-01-03 16:36:50|24337.67|24257.67|24337.61|24257.61|24339.56|24259.56|24337.54|24257.54|10
1735922220000|2025-01-03 16:37:00|24338.11|24258.11|24336.91|24256.91|24338.18|24258.18|24336.47|24256.47|10
1735922230000|2025-01-03 16:37:10|24336.34|24256.34|24337.47|24257.47|24339.82|24259.82|24336.34|24256.34|10
1735922240000|2025-01-03 16:37:20|24337.54|24257.54|24338.51|24258.51|24338.62|24258.62|24336.89|24256.89|10
1735922250000|2025-01-03 16:37:30|24339.21|24259.21|24344.94|24264.94|24344.94|24264.94|24339.15|24259.15|10
1735922260000|2025-01-03 16:37:40|24344.16|24264.16|24343.02|24263.02|24346.59|24266.59|24343.02|24263.02|10
1735922270000|2025-01-03 16:37:50|24343.1|24263.1|24349.78|24269.78|24349.78|24269.78|24343.1|24263.1|10
1735922280000|2025-01-03 16:38:00|24349.67|24269.67|24347.99|24267.99|24349.67|24269.67|24347.47|24267.47|10
1735922290000|2025-01-03 16:38:10|24348.55|24268.55|24346.2|24266.2|24348.55|24268.55|24346.2|24266.2|10
1735922300000|2025-01-03 16:38:20|24346.44|24266.44|24349.07|24269.07|24349.64|24269.64|24346.44|24266.44|9
1735922310000|2025-01-03 16:38:30|24349.46|24269.46|24348.6|24268.6|24352.41|24272.41|24348.45|24268.45|9
1735922320000|2025-01-03 16:38:40|24347.96|24267.96|24346.55|24266.55|24349.09|24269.09|24346.44|24266.44|10
1735922330000|2025-01-03 16:38:50|24346.43|24266.43|24347.51|24267.51|24349.14|24269.14|24346.43|24266.43|10
1735922340000|2025-01-03 16:39:00|24347.82|24267.82|24351.89|24271.89|24352.69|24272.69|24347.82|24267.82|9
1735922350000|2025-01-03 16:39:10|24351.2|24271.2|24349.25|24269.25|24351.29|24271.29|24349.25|24269.25|10
1735922360000|2025-01-03 16:39:20|24350.48|24270.48|24350.66|24270.66|24352.92|24272.92|24350.18|24270.18|10
1735922370000|2025-01-03 16:39:30|24350.44|24270.44|24349.45|24269.45|24350.44|24270.44|24347.9|24267.9|10
1735922380000|2025-01-03 16:39:40|24349.37|24269.37|24350.62|24270.62|24350.69|24270.69|24349.37|24269.37|10
1735922390000|2025-01-03 16:39:50|24352.69|24272.69|24354.67|24274.67|24354.67|24274.67|24350.13|24270.13|10
1735922400000|2025-01-03 16:40:00|24353.98|24273.98|24355.18|24275.18|24356.54|24276.54|24353.98|24273.98|10
1735922410000|2025-01-03 16:40:10|24355.92|24275.92|24359.2|24279.2|24359.94|24279.94|24355.92|24275.92|10
1735922420000|2025-01-03 16:40:20|24359.64|24279.64|24359.48|24279.48|24360.66|24280.66|24359.18|24279.18|10
1735922430000|2025-01-03 16:40:30|24359.38|24279.38|24360.45|24280.45|24360.94|24280.94|24358.44|24278.44|9
1735922440000|2025-01-03 16:40:40|24360.62|24280.62|24360.3|24280.3|24361.89|24281.89|24360.3|24280.3|10
1735922450000|2025-01-03 16:40:50|24359.78|24279.78|24358.51|24278.51|24359.78|24279.78|24357.81|24277.81|10
1735922460000|2025-01-03 16:41:00|24358.35|24278.35|24349.54|24269.54|24358.35|24278.35|24349.47|24269.47|10
1735922470000|2025-01-03 16:41:10|24350.44|24270.44|24349.82|24269.82|24352.31|24272.31|24349.82|24269.82|10
1735922480000|2025-01-03 16:41:20|24344.66|24264.66|24345.32|24265.32|24345.72|24265.72|24344.03|24264.03|9
1735922490000|2025-01-03 16:41:30|24345.74|24265.74|24342.31|24262.31|24345.74|24265.74|24342.31|24262.31|9
1735922500000|2025-01-03 16:41:40|24340.91|24260.91|24338.79|24258.79|24340.91|24260.91|24338.02|24258.02|10
1735922510000|2025-01-03 16:41:50|24335.8|24255.8|24334.54|24254.54|24337.9|24257.9|24334.54|24254.54|10
1735922520000|2025-01-03 16:42:00|24332.84|24252.84|24332.85|24252.85|24335.06|24255.06|24332.64|24252.64|10
1735922530000|2025-01-03 16:42:10|24332.72|24252.72|24334.79|24254.79|24334.91|24254.91|24332.72|24252.72|10
1735922540000|2025-01-03 16:42:20|24336.62|24256.62|24337.28|24257.28|24337.31|24257.31|24335.74|24255.74|10
1735922550000|2025-01-03 16:42:30|24337.46|24257.46|24331.24|24251.24|24338.17|24258.17|24331.24|24251.24|10
1735922560000|2025-01-03 16:42:40|24331.16|24251.16|24329.06|24249.06|24331.16|24251.16|24328.03|24248.03|9
1735922570000|2025-01-03 16:42:50|24329.51|24249.51|24329.15|24249.15|24330.03|24250.03|24328.61|24248.61|10
1735922580000|2025-01-03 16:43:00|24328.01|24248.01|24325.15|24245.15|24328.16|24248.16|24324.56|24244.56|9
1735922590000|2025-01-03 16:43:10|24325.22|24245.22|24322.23|24242.23|24325.63|24245.63|24322.23|24242.23|10
1735922600000|2025-01-03 16:43:20|24320.45|24240.45|24320.58|24240.58|24321.12|24241.12|24320.12|24240.12|10
1735922610000|2025-01-03 16:43:30|24320.52|24240.52|24318.97|24238.97|24320.53|24240.53|24318.52|24238.52|10
1735922620000|2025-01-03 16:43:40|24319.18|24239.18|24320.57|24240.57|24321.05|24241.05|24318.66|24238.66|10
1735922630000|2025-01-03 16:43:50|24321.04|24241.04|24321.85|24241.85|24321.85|24241.85|24319.43|24239.43|10
1735922640000|2025-01-03 16:44:00|24321.84|24241.84|24321.38|24241.38|24322.88|24242.88|24321.38|24241.38|10
1735922650000|2025-01-03 16:44:10|24320.64|24240.64|24321.58|24241.58|24321.58|24241.58|24319.72|24239.72|10
1735922660000|2025-01-03 16:44:20|24322.32|24242.32|24323.1|24243.1|24324.73|24244.73|24322.01|24242.01|10
1735922670000|2025-01-03 16:44:30|24323.08|24243.08|24326.25|24246.25|24326.26|24246.26|24322.6|24242.6|10
1735922680000|2025-01-03 16:44:40|24326.24|24246.24|24324.97|24244.97|24326.41|24246.41|24324.36|24244.36|10
1735922690000|2025-01-03 16:44:50|24325.63|24245.63|24328.29|24248.29|24328.31|24248.31|24325.63|24245.63|10
1735922700000|2025-01-03 16:45:00|24327.39|24247.39|24328.26|24248.26|24329.64|24249.64|24327.39|24247.39|10
1735922710000|2025-01-03 16:45:10|24328.82|24248.82|24330.19|24250.19|24331.48|24251.48|24328.81|24248.81|10
1735922720000|2025-01-03 16:45:20|24330.84|24250.84|24325.62|24245.62|24330.84|24250.84|24325.2|24245.2|10
1735922730000|2025-01-03 16:45:30|24324.07|24244.07|24318.79|24238.79|24324.07|24244.07|24318.79|24238.79|10
1735922740000|2025-01-03 16:45:40|24319.19|24239.19|24319.37|24239.37|24320.46|24240.46|24319.01|24239.01|10
1735922750000|2025-01-03 16:45:50|24319.4|24239.4|24323.58|24243.58|24323.58|24243.58|24319.4|24239.4|10
1735922760000|2025-01-03 16:46:00|24323.6|24243.6|24323.46|24243.46|24323.85|24243.85|24323.16|24243.16|9
1735922770000|2025-01-03 16:46:10|24323.67|24243.67|24327.51|24247.51|24328.25|24248.25|24323.67|24243.67|10
1735922780000|2025-01-03 16:46:20|24327.1|24247.1|24325.74|24245.74|24327.1|24247.1|24325.69|24245.69|10
1735922790000|2025-01-03 16:46:30|24325.76|24245.76|24318.79|24238.79|24325.76|24245.76|24318.79|24238.79|10
1735922800000|2025-01-03 16:46:40|24318.09|24238.09|24314.03|24234.03|24318.09|24238.09|24314.03|24234.03|10
1735922810000|2025-01-03 16:46:50|24313.24|24233.24|24311.81|24231.81|24313.37|24233.37|24311.81|24231.81|10
1735922820000|2025-01-03 16:47:00|24311.65|24231.65|24305.2|24225.2|24311.65|24231.65|24305.2|24225.2|10
1735922830000|2025-01-03 16:47:10|24301.61|24221.61|24300.87|24220.87|24302.47|24222.47|24300.87|24220.87|10
1735922840000|2025-01-03 16:47:20|24301.73|24221.73|24294.26|24214.26|24301.73|24221.73|24294.26|24214.26|10
1735922850000|2025-01-03 16:47:30|24294.04|24214.04|24290.53|24210.53|24294.12|24214.12|24290.53|24210.53|10
1735922860000|2025-01-03 16:47:40|24290.25|24210.25|24289.22|24209.22|24290.25|24210.25|24288.12|24208.12|10
1735922870000|2025-01-03 16:47:50|24291.46|24211.46|24295.34|24215.34|24295.34|24215.34|24291.46|24211.46|10
1735922880000|2025-01-03 16:48:00|24295.83|24215.83|24295.98|24215.98|24296.95|24216.95|24295.22|24215.22|10
1735922890000|2025-01-03 16:48:10|24299.9|24219.9|24300.53|24220.53|24301.11|24221.11|24299.35|24219.35|10
1735922900000|2025-01-03 16:48:20|24300.4|24220.4|24302.91|24222.91|24303.38|24223.38|24300.4|24220.4|9
1735922910000|2025-01-03 16:48:30|24303.78|24223.78|24309.71|24229.71|24309.71|24229.71|24303.78|24223.78|10
1735922920000|2025-01-03 16:48:40|24309.9|24229.9|24305.72|24225.72|24310.98|24230.98|24304.64|24224.64|10
1735922930000|2025-01-03 16:48:50|24305.87|24225.87|24308.14|24228.14|24308.32|24228.32|24305.38|24225.38|10
1735922940000|2025-01-03 16:49:00|24309.5|24229.5|24311.55|24231.55|24311.55|24231.55|24309.38|24229.38|10
1735922950000|2025-01-03 16:49:10|24311.96|24231.96|24313.54|24233.54|24315.18|24235.18|24311.96|24231.96|10
1735922960000|2025-01-03 16:49:20|24312.61|24232.61|24317.06|24237.06|24317.06|24237.06|24312.61|24232.61|10
1735922970000|2025-01-03 16:49:30|24316.49|24236.49|24313.65|24233.65|24316.49|24236.49|24313.65|24233.65|10
1735922980000|2025-01-03 16:49:40|24313.43|24233.43|24313.23|24233.23|24313.88|24233.88|24312.39|24232.39|10
1735922990000|2025-01-03 16:49:50|24312.88|24232.88|24307.53|24227.53|24312.88|24232.88|24307.53|24227.53|10
1735923000000|2025-01-03 16:50:00|24306.86|24226.86|24307.61|24227.61|24308.32|24228.32|24306.72|24226.72|10
1735923010000|2025-01-03 16:50:10|24308.32|24228.32|24305.68|24225.68|24308.32|24228.32|24305.41|24225.41|10
1735923020000|2025-01-03 16:50:20|24305.86|24225.86|24306.08|24226.08|24307.63|24227.63|24305.05|24225.05|10
1735923030000|2025-01-03 16:50:30|24307.28|24227.28|24307.8|24227.8|24311.04|24231.04|24305.13|24225.13|10
1735923040000|2025-01-03 16:50:40|24310.66|24230.66|24313.41|24233.41|24313.46|24233.46|24310.66|24230.66|10
1735923050000|2025-01-03 16:50:50|24313.4|24233.4|24311.24|24231.24|24313.4|24233.4|24310.7|24230.7|10
1735923060000|2025-01-03 16:51:00|24311.11|24231.11|24310.65|24230.65|24311.86|24231.86|24310.07|24230.07|10
1735923070000|2025-01-03 16:51:10|24310.47|24230.47|24312.81|24232.81|24314.04|24234.04|24310.47|24230.47|10
1735923080000|2025-01-03 16:51:20|24312.11|24232.11|24309.72|24229.72|24312.45|24232.45|24309.63|24229.63|10
1735923090000|2025-01-03 16:51:30|24309.39|24229.39|24306.23|24226.23|24310.06|24230.06|24306.07|24226.07|10
1735923100000|2025-01-03 16:51:40|24306.78|24226.78|24301.9|24221.9|24306.78|24226.78|24301.9|24221.9|10
1735923110000|2025-01-03 16:51:50|24301.44|24221.44|24299.79|24219.79|24301.57|24221.57|24299.79|24219.79|10
1735923120000|2025-01-03 16:52:00|24299.75|24219.75|24298.11|24218.11|24299.96|24219.96|24298.11|24218.11|10
1735923130000|2025-01-03 16:52:10|24298.88|24218.88|24293.41|24213.41|24299.19|24219.19|24293.41|24213.41|10
1735923140000|2025-01-03 16:52:20|24291.04|24211.04|24284.01|24204.01|24291.04|24211.04|24283.06|24203.06|10
1735923150000|2025-01-03 16:52:30|24283.98|24203.98|24275.42|24195.42|24283.98|24203.98|24275.42|24195.42|10
1735923160000|2025-01-03 16:52:40|24271.7|24191.7|24266.97|24186.97|24271.7|24191.7|24266.53|24186.53|10
1735923170000|2025-01-03 16:52:50|24267.02|24187.02|24263.57|24183.57|24267.02|24187.02|24261.34|24181.34|10
1735923180000|2025-01-03 16:53:00|24263.4|24183.4|24263.07|24183.07|24263.75|24183.75|24261.28|24181.28|10
1735923190000|2025-01-03 16:53:10|24264.36|24184.36|24263.68|24183.68|24265.14|24185.14|24262.6|24182.6|10
1735923200000|2025-01-03 16:53:20|24264.16|24184.16|24268.41|24188.41|24268.41|24188.41|24264.16|24184.16|10
1735923210000|2025-01-03 16:53:30|24268.72|24188.72|24268.49|24188.49|24268.72|24188.72|24266.18|24186.18|10
1735923220000|2025-01-03 16:53:40|24269.24|24189.24|24270.63|24190.63|24271.26|24191.26|24269.24|24189.24|10
1735923230000|2025-01-03 16:53:50|24271.3|24191.3|24271.16|24191.16|24271.3|24191.3|24269.64|24189.64|10
1735923240000|2025-01-03 16:54:00|24267.55|24187.55|24264.61|24184.61|24267.55|24187.55|24264.61|24184.61|9
1735923250000|2025-01-03 16:54:10|24264.25|24184.25|24257.82|24177.82|24264.25|24184.25|24257.82|24177.82|10
1735923260000|2025-01-03 16:54:20|24255.28|24175.28|24249.82|24169.82|24255.28|24175.28|24249.82|24169.82|10
1735923270000|2025-01-03 16:54:30|24249.58|24169.58|24249.73|24169.73|24250.63|24170.63|24249.13|24169.13|10
1735923280000|2025-01-03 16:54:40|24250.76|24170.76|24253.83|24173.83|24255.86|24175.86|24250.76|24170.76|10
1735923290000|2025-01-03 16:54:50|24253.35|24173.35|24251.3|24171.3|24253.93|24173.93|24250.48|24170.48|10
1735923300000|2025-01-03 16:55:00|24251.32|24171.32|24252.67|24172.67|24252.67|24172.67|24251.32|24171.32|10
1735923310000|2025-01-03 16:55:10|24251.32|24171.32|24248.97|24168.97|24251.32|24171.32|24248.95|24168.95|10
1735923320000|2025-01-03 16:55:20|24247.82|24167.82|24248.32|24168.32|24250.23|24170.23|24247.82|24167.82|10
1735923330000|2025-01-03 16:55:30|24248.63|24168.63|24249.74|24169.74|24250.25|24170.25|24248.63|24168.63|10
1735923340000|2025-01-03 16:55:40|24249.34|24169.34|24247.39|24167.39|24249.34|24169.34|24246.42|24166.42|10
1735923350000|2025-01-03 16:55:50|24246.18|24166.18|24246.12|24166.12|24246.47|24166.47|24245.56|24165.56|10
1735923360000|2025-01-03 16:56:00|24247.01|24167.01|24244.75|24164.75|24247.01|24167.01|24244.55|24164.55|10
1735923370000|2025-01-03 16:56:10|24244.6|24164.6|24240.96|24160.96|24245.02|24165.02|24240.96|24160.96|10
1735923380000|2025-01-03 16:56:20|24238.09|24158.09|24234.8|24154.8|24238.09|24158.09|24234.8|24154.8|10
1735923390000|2025-01-03 16:56:30|24234.73|24154.73|24239.81|24159.81|24239.81|24159.81|24234.73|24154.73|10
1735923400000|2025-01-03 16:56:40|24240.74|24160.74|24241.06|24161.06|24243.02|24163.02|24240.28|24160.28|10
1735923410000|2025-01-03 16:56:50|24240.68|24160.68|24240.28|24160.28|24240.68|24160.68|24239.46|24159.46|10
1735923420000|2025-01-03 16:57:00|24239.65|24159.65|24238.63|24158.63|24240.62|24160.62|24238.63|24158.63|10
1735923430000|2025-01-03 16:57:10|24238.46|24158.46|24236.39|24156.39|24240.04|24160.04|24236.39|24156.39|10
1735923440000|2025-01-03 16:57:20|24236.8|24156.8|24240.95|24160.95|24240.95|24160.95|24236.8|24156.8|10
1735923450000|2025-01-03 16:57:30|24240.93|24160.93|24237.44|24157.44|24240.93|24160.93|24237.19|24157.19|10
1735923460000|2025-01-03 16:57:40|24237.58|24157.58|24238.75|24158.75|24239|24159|24237.58|24157.58|10
1735923470000|2025-01-03 16:57:50|24238.54|24158.54|24240.64|24160.64|24240.64|24160.64|24238.27|24158.27|10
1735923480000|2025-01-03 16:58:00|24240.96|24160.96|24239.66|24159.66|24241.02|24161.02|24239.66|24159.66|10
1735923490000|2025-01-03 16:58:10|24240.58|24160.58|24238.95|24158.95|24240.62|24160.62|24238.94|24158.94|10
1735923500000|2025-01-03 16:58:20|24239.09|24159.09|24240.13|24160.13|24240.13|24160.13|24238.72|24158.72|10
1735923510000|2025-01-03 16:58:30|24239.97|24159.97|24238.73|24158.73|24239.97|24159.97|24238.29|24158.29|10
1735923520000|2025-01-03 16:58:40|24238.91|24158.91|24241.82|24161.82|24241.82|24161.82|24238.91|24158.91|10
1735923530000|2025-01-03 16:58:50|24242.28|24162.28|24241.68|24161.68|24242.28|24162.28|24240.93|24160.93|10
1735923540000|2025-01-03 16:59:00|24241.81|24161.81|24242.91|24162.91|24243.91|24163.91|24241.81|24161.81|10
1735923550000|2025-01-03 16:59:10|24241.83|24161.83|24240.8|24160.8|24241.83|24161.83|24239.98|24159.98|10
1735923560000|2025-01-03 16:59:20|24240.61|24160.61|24240.03|24160.03|24240.61|24160.61|24239.09|24159.09|10
1735923570000|2025-01-03 16:59:30|24240.38|24160.38|24239.32|24159.32|24240.38|24160.38|24239.08|24159.08|10
1735923580000|2025-01-03 16:59:40|24239.55|24159.55|24239.49|24159.49|24240.19|24160.19|24238.59|24158.59|10
1735923590000|2025-01-03 16:59:50|24239.46|24159.46|24242.1|24162.1|24242.3|24162.3|24239.46|24159.46|10
1735923600000|2025-01-03 17:00:00|24242.23|24162.23|24250.39|24170.39|24250.39|24170.39|24242.23|24162.23|10
1735923610000|2025-01-03 17:00:10|24250.77|24170.77|24255.52|24175.52|24255.52|24175.52|24250.77|24170.77|10
1735923620000|2025-01-03 17:00:20|24256.39|24176.39|24258.51|24178.51|24258.51|24178.51|24256.39|24176.39|10
1735923630000|2025-01-03 17:00:30|24259.67|24179.67|24255.3|24175.3|24260.5|24180.5|24254.86|24174.86|10
1735923640000|2025-01-03 17:00:40|24255.74|24175.74|24254.56|24174.56|24255.74|24175.74|24253.97|24173.97|10
1735923650000|2025-01-03 17:00:50|24254.29|24174.29|24252.26|24172.26|24254.29|24174.29|24252.26|24172.26|10
1735923660000|2025-01-03 17:01:00|24251.72|24171.72|24255.06|24175.06|24255.06|24175.06|24251.54|24171.54|10
1735923670000|2025-01-03 17:01:10|24254.86|24174.86|24249.77|24169.77|24254.86|24174.86|24249.07|24169.07|9
1735923680000|2025-01-03 17:01:20|24250.34|24170.34|24244.2|24164.2|24251.18|24171.18|24243.8|24163.8|10
1735923690000|2025-01-03 17:01:30|24244.8|24164.8|24242.16|24162.16|24246.88|24166.88|24242.16|24162.16|10
1735923700000|2025-01-03 17:01:40|24241.44|24161.44|24242.48|24162.48|24243.01|24163.01|24241.44|24161.44|8
1735923710000|2025-01-03 17:01:50|24242.57|24162.57|24239.89|24159.89|24242.57|24162.57|24238.41|24158.41|10
1735923720000|2025-01-03 17:02:00|24239.83|24159.83|24244.18|24164.18|24244.18|24164.18|24239.83|24159.83|9
1735923730000|2025-01-03 17:02:10|24244.67|24164.67|24245.15|24165.15|24245.33|24165.33|24244.62|24164.62|9
1735923740000|2025-01-03 17:02:20|24244.74|24164.74|24240.91|24160.91|24244.74|24164.74|24240.91|24160.91|10
1735923750000|2025-01-03 17:02:30|24240.77|24160.77|24240.89|24160.89|24240.89|24160.89|24239.83|24159.83|10
1735923760000|2025-01-03 17:02:40|24242.07|24162.07|24242.55|24162.55|24243.2|24163.2|24241.64|24161.64|10
1735923770000|2025-01-03 17:02:50|24243.25|24163.25|24242.06|24162.06|24243.27|24163.27|24241.06|24161.06|9
1735923780000|2025-01-03 17:03:00|24239.45|24159.45|24240.11|24160.11|24240.11|24160.11|24238.8|24158.8|10
1735923790000|2025-01-03 17:03:10|24240.3|24160.3|24237.96|24157.96|24240.3|24160.3|24237.93|24157.93|10
1735923800000|2025-01-03 17:03:20|24238.3|24158.3|24241.31|24161.31|24242.86|24162.86|24238.24|24158.24|9
1735923810000|2025-01-03 17:03:30|24241.69|24161.69|24239.34|24159.34|24242.1|24162.1|24239.1|24159.1|9
1735923820000|2025-01-03 17:03:40|24240.22|24160.22|24241.59|24161.59|24241.59|24161.59|24239.17|24159.17|9
1735923830000|2025-01-03 17:03:50|24242.68|24162.68|24244.25|24164.25|24244.67|24164.67|24242.68|24162.68|10
1735923840000|2025-01-03 17:04:00|24244.47|24164.47|24242.73|24162.73|24244.47|24164.47|24242.73|24162.73|10
1735923850000|2025-01-03 17:04:10|24242|24162|24239.5|24159.5|24242|24162|24239.5|24159.5|10
1735923860000|2025-01-03 17:04:20|24239.22|24159.22|24236.75|24156.75|24239.22|24159.22|24236.75|24156.75|10
1735923870000|2025-01-03 17:04:30|24236.61|24156.61|24238.69|24158.69|24238.71|24158.71|24236.52|24156.52|10
1735923880000|2025-01-03 17:04:40|24238.65|24158.65|24239.42|24159.42|24239.56|24159.56|24238.65|24158.65|10
1735923890000|2025-01-03 17:04:50|24239.67|24159.67|24246.18|24166.18|24246.18|24166.18|24239.67|24159.67|10
1735923900000|2025-01-03 17:05:00|24246.53|24166.53|24248.56|24168.56|24249.05|24169.05|24245.7|24165.7|10
1735923910000|2025-01-03 17:05:10|24248.94|24168.94|24248.11|24168.11|24249.29|24169.29|24248.11|24168.11|10
1735923920000|2025-01-03 17:05:20|24248.92|24168.92|24249.85|24169.85|24250.18|24170.18|24248.92|24168.92|10
1735923930000|2025-01-03 17:05:30|24251.5|24171.5|24253|24173|24253|24173|24250.01|24170.01|10
1735923940000|2025-01-03 17:05:40|24252.84|24172.84|24258.27|24178.27|24258.27|24178.27|24252.84|24172.84|9
1735923950000|2025-01-03 17:05:50|24259.06|24179.06|24260.81|24180.81|24260.93|24180.93|24259.06|24179.06|10
1735923960000|2025-01-03 17:06:00|24261.28|24181.28|24264.14|24184.14|24264.14|24184.14|24260.34|24180.34|9
1735923970000|2025-01-03 17:06:10|24263.22|24183.22|24260.04|24180.04|24263.22|24183.22|24260.04|24180.04|10
1735923980000|2025-01-03 17:06:20|24260.12|24180.12|24261.48|24181.48|24262|24182|24260.12|24180.12|10
1735923990000|2025-01-03 17:06:30|24261.77|24181.77|24260.58|24180.58|24262.79|24182.79|24259.58|24179.58|10
1735924000000|2025-01-03 17:06:40|24259.72|24179.72|24260.18|24180.18|24260.64|24180.64|24259.26|24179.26|10
1735924010000|2025-01-03 17:06:50|24260.19|24180.19|24261.03|24181.03|24261.03|24181.03|24259.58|24179.58|9
1735924020000|2025-01-03 17:07:00|24260.55|24180.55|24260.78|24180.78|24261.42|24181.42|24260.21|24180.21|10
1735924030000|2025-01-03 17:07:10|24261.05|24181.05|24268.73|24188.73|24269.34|24189.34|24261.05|24181.05|10
1735924040000|2025-01-03 17:07:20|24268.48|24188.48|24273.69|24193.69|24273.69|24193.69|24268.48|24188.48|10
1735924050000|2025-01-03 17:07:30|24274.01|24194.01|24277.77|24197.77|24277.77|24197.77|24273.53|24193.53|10
1735924060000|2025-01-03 17:07:40|24279.07|24199.07|24278.8|24198.8|24280.02|24200.02|24278.29|24198.29|10
1735924070000|2025-01-03 17:07:50|24279.29|24199.29|24275.79|24195.79|24279.29|24199.29|24275.79|24195.79|10
1735924080000|2025-01-03 17:08:00|24275.77|24195.77|24274.5|24194.5|24275.81|24195.81|24274.5|24194.5|9
1735924090000|2025-01-03 17:08:10|24274.49|24194.49|24278.53|24198.53|24278.72|24198.72|24274.49|24194.49|9
1735924100000|2025-01-03 17:08:20|24278.47|24198.47|24277.97|24197.97|24279.25|24199.25|24277.97|24197.97|10
1735924110000|2025-01-03 17:08:30|24278.08|24198.08|24274.4|24194.4|24278.08|24198.08|24274.14|24194.14|10
1735924120000|2025-01-03 17:08:40|24274.29|24194.29|24274.99|24194.99|24274.99|24194.99|24273.43|24193.43|10
1735924130000|2025-01-03 17:08:50|24274.75|24194.75|24275.67|24195.67|24275.96|24195.96|24273.68|24193.68|10
1735924140000|2025-01-03 17:09:00|24275.75|24195.75|24277.99|24197.99|24278.27|24198.27|24275.04|24195.04|10
1735924150000|2025-01-03 17:09:10|24278.08|24198.08|24275.65|24195.65|24278.08|24198.08|24275.65|24195.65|10
1735924160000|2025-01-03 17:09:20|24276.22|24196.22|24272.54|24192.54|24276.22|24196.22|24272.32|24192.32|10
1735924170000|2025-01-03 17:09:30|24272.5|24192.5|24271.85|24191.85|24272.5|24192.5|24271.3|24191.3|10
1735924180000|2025-01-03 17:09:40|24271.68|24191.68|24267.67|24187.67|24271.85|24191.85|24267.67|24187.67|10
1735924190000|2025-01-03 17:09:50|24267.83|24187.83|24265.76|24185.76|24267.83|24187.83|24265.52|24185.52|10
1735924200000|2025-01-03 17:10:00|24266.02|24186.02|24257.05|24177.05|24266.02|24186.02|24256.6|24176.6|10
1735924210000|2025-01-03 17:10:10|24257|24177|24249.19|24169.19|24257|24177|24249.19|24169.19|10
1735924220000|2025-01-03 17:10:20|24248.33|24168.33|24249.07|24169.07|24251.59|24171.59|24248.33|24168.33|10
1735924230000|2025-01-03 17:10:30|24248|24168|24243.42|24163.42|24248|24168|24242.79|24162.79|10
1735924240000|2025-01-03 17:10:40|24242.92|24162.92|24236.36|24156.36|24242.92|24162.92|24236.36|24156.36|9
1735924250000|2025-01-03 17:10:50|24236.2|24156.2|24238.87|24158.87|24238.87|24158.87|24227.58|24147.58|10
1735924260000|2025-01-03 17:11:00|24239.97|24159.97|24242.19|24162.19|24243.9|24163.9|24239.97|24159.97|10
1735924270000|2025-01-03 17:11:10|24241.9|24161.9|24241.76|24161.76|24242.06|24162.06|24241.42|24161.42|10
1735924280000|2025-01-03 17:11:20|24240.23|24160.23|24239.46|24159.46|24240.23|24160.23|24238.47|24158.47|10
1735924290000|2025-01-03 17:11:30|24239.65|24159.65|24235.22|24155.22|24239.76|24159.76|24235.22|24155.22|10
1735924300000|2025-01-03 17:11:40|24234.58|24154.58|24234.34|24154.34|24234.58|24154.58|24232.94|24152.94|10
1735924310000|2025-01-03 17:11:50|24233.35|24153.35|24231.87|24151.87|24233.35|24153.35|24230.4|24150.4|10
1735924320000|2025-01-03 17:12:00|24232.24|24152.24|24228.89|24148.89|24232.32|24152.32|24228.89|24148.89|10
1735924330000|2025-01-03 17:12:10|24228.47|24148.47|24231|24151|24231|24151|24228.08|24148.08|10
1735924340000|2025-01-03 17:12:20|24232.18|24152.18|24230.73|24150.73|24232.99|24152.99|24230.73|24150.73|10
1735924350000|2025-01-03 17:12:30|24230.16|24150.16|24231.48|24151.48|24231.48|24151.48|24229.58|24149.58|10
1735924360000|2025-01-03 17:12:40|24231.52|24151.52|24230.98|24150.98|24231.96|24151.96|24230.84|24150.84|10
1735924370000|2025-01-03 17:12:50|24231.14|24151.14|24232.22|24152.22|24232.22|24152.22|24229.94|24149.94|10
1735924380000|2025-01-03 17:13:00|24230.18|24150.18|24233.8|24153.8|24233.8|24153.8|24230.12|24150.12|10
1735924390000|2025-01-03 17:13:10|24233.46|24153.46|24234.78|24154.78|24235.48|24155.48|24233.46|24153.46|10
1735924400000|2025-01-03 17:13:20|24234.86|24154.86|24240.51|24160.51|24240.51|24160.51|24234.82|24154.82|10
1735924410000|2025-01-03 17:13:30|24240.07|24160.07|24236.78|24156.78|24240.07|24160.07|24236.69|24156.69|10
1735924420000|2025-01-03 17:13:40|24236.55|24156.55|24235.36|24155.36|24236.55|24156.55|24234.33|24154.33|10
1735924430000|2025-01-03 17:13:50|24235.86|24155.86|24234.4|24154.4|24236.65|24156.65|24234.4|24154.4|10
1735924440000|2025-01-03 17:14:00|24234.64|24154.64|24239.12|24159.12|24239.12|24159.12|24234.41|24154.41|10
1735924450000|2025-01-03 17:14:10|24239.11|24159.11|24244.11|24164.11|24244.11|24164.11|24239.11|24159.11|10
1735924460000|2025-01-03 17:14:20|24242.71|24162.71|24239.07|24159.07|24242.81|24162.81|24239.07|24159.07|10
1735924470000|2025-01-03 17:14:30|24236.98|24156.98|24232.35|24152.35|24236.98|24156.98|24232.35|24152.35|10
1735924480000|2025-01-03 17:14:40|24231.53|24151.53|24229.42|24149.42|24231.53|24151.53|24227.62|24147.62|10
1735924490000|2025-01-03 17:14:50|24229.74|24149.74|24228.33|24148.33|24229.97|24149.97|24228.33|24148.33|10
1735924500000|2025-01-03 17:15:00|24228.37|24148.37|24228.06|24148.06|24228.37|24148.37|24225.73|24145.73|10
1735924510000|2025-01-03 17:15:10|24228.28|24148.28|24225.86|24145.86|24228.56|24148.56|24225.86|24145.86|10
1735924520000|2025-01-03 17:15:20|24226.28|24146.28|24229.53|24149.53|24230|24150|24226.28|24146.28|10
1735924530000|2025-01-03 17:15:30|24229.67|24149.67|24232.73|24152.73|24232.73|24152.73|24229.67|24149.67|9
1735924540000|2025-01-03 17:15:40|24232.92|24152.92|24234.01|24154.01|24234.01|24154.01|24230.82|24150.82|10
1735924550000|2025-01-03 17:15:50|24234.79|24154.79|24236.23|24156.23|24236.48|24156.48|24234.79|24154.79|8
1735924560000|2025-01-03 17:16:00|24236.29|24156.29|24236.65|24156.65|24237.47|24157.47|24236.12|24156.12|9
1735924570000|2025-01-03 17:16:10|24236.46|24156.46|24237.19|24157.19|24238.65|24158.65|24236.46|24156.46|10
1735924580000|2025-01-03 17:16:20|24237.85|24157.85|24235.09|24155.09|24237.89|24157.89|24234.19|24154.19|10
1735924590000|2025-01-03 17:16:30|24235.55|24155.55|24234.72|24154.72|24235.58|24155.58|24234.43|24154.43|10
1735924600000|2025-01-03 17:16:40|24235.04|24155.04|24237.86|24157.86|24237.86|24157.86|24235.04|24155.04|9
1735924610000|2025-01-03 17:16:50|24237.25|24157.25|24236.83|24156.83|24237.25|24157.25|24234.31|24154.31|10
1735924620000|2025-01-03 17:17:00|24236.85|24156.85|24235.16|24155.16|24237.02|24157.02|24235.16|24155.16|10
1735924630000|2025-01-03 17:17:10|24235.19|24155.19|24234.15|24154.15|24235.19|24155.19|24232.76|24152.76|10
1735924640000|2025-01-03 17:17:20|24233.81|24153.81|24229.34|24149.34|24234|24154|24229.34|24149.34|10
1735924650000|2025-01-03 17:17:30|24229.74|24149.74|24228.51|24148.51|24231.4|24151.4|24228.47|24148.47|9
1735924660000|2025-01-03 17:17:40|24228.65|24148.65|24230.48|24150.48|24232.05|24152.05|24228.15|24148.15|10
1735924670000|2025-01-03 17:17:50|24230.87|24150.87|24229.14|24149.14|24230.94|24150.94|24229.14|24149.14|10
1735924680000|2025-01-03 17:18:00|24230.03|24150.03|24232.22|24152.22|24233.64|24153.64|24230.03|24150.03|10
1735924690000|2025-01-03 17:18:10|24232.33|24152.33|24231.45|24151.45|24233|24153|24231.45|24151.45|10
1735924700000|2025-01-03 17:18:20|24230.79|24150.79|24226.19|24146.19|24230.79|24150.79|24225.65|24145.65|10
1735924710000|2025-01-03 17:18:30|24226.27|24146.27|24226.09|24146.09|24227.42|24147.42|24226.09|24146.09|10
1735924720000|2025-01-03 17:18:40|24226.22|24146.22|24230.28|24150.28|24230.28|24150.28|24226.13|24146.13|10
1735924730000|2025-01-03 17:18:50|24230.13|24150.13|24228.58|24148.58|24230.13|24150.13|24227.67|24147.67|9
1735924740000|2025-01-03 17:19:00|24228.56|24148.56|24229.64|24149.64|24230.78|24150.78|24228.17|24148.17|10
1735924750000|2025-01-03 17:19:10|24229.63|24149.63|24227.67|24147.67|24229.63|24149.63|24227.67|24147.67|10
1735924760000|2025-01-03 17:19:20|24227.25|24147.25|24227.45|24147.45|24227.56|24147.56|24226.73|24146.73|10
1735924770000|2025-01-03 17:19:30|24227.54|24147.54|24228.21|24148.21|24228.21|24148.21|24227.16|24147.16|10
1735924780000|2025-01-03 17:19:40|24228.81|24148.81|24227.88|24147.88|24228.81|24148.81|24227.88|24147.88|10
1735924790000|2025-01-03 17:19:50|24227.64|24147.64|24228.15|24148.15|24228.31|24148.31|24227.38|24147.38|10
1735924800000|2025-01-03 17:20:00|24228.14|24148.14|24230.46|24150.46|24230.61|24150.61|24228.14|24148.14|9
1735924810000|2025-01-03 17:20:10|24230.47|24150.47|24232.11|24152.11|24232.11|24152.11|24229.96|24149.96|10
1735924820000|2025-01-03 17:20:20|24232.44|24152.44|24239.04|24159.04|24239.04|24159.04|24232.44|24152.44|10
1735924830000|2025-01-03 17:20:30|24239.42|24159.42|24240.97|24160.97|24242.09|24162.09|24239.42|24159.42|10
1735924840000|2025-01-03 17:20:40|24240.78|24160.78|24242.41|24162.41|24243.41|24163.41|24240.3|24160.3|10
1735924850000|2025-01-03 17:20:50|24242.85|24162.85|24243.68|24163.68|24244.55|24164.55|24242.85|24162.85|10
1735924860000|2025-01-03 17:21:00|24243.88|24163.88|24246.81|24166.81|24248.43|24168.43|24243.88|24163.88|10
1735924870000|2025-01-03 17:21:10|24246.58|24166.58|24240.61|24160.61|24246.58|24166.58|24240.61|24160.61|10
1735924880000|2025-01-03 17:21:20|24240.72|24160.72|24241.03|24161.03|24241.28|24161.28|24239.33|24159.33|10
1735924890000|2025-01-03 17:21:30|24240.49|24160.49|24236.43|24156.43|24240.49|24160.49|24236.21|24156.21|9
1735924900000|2025-01-03 17:21:40|24236.73|24156.73|24237.73|24157.73|24237.73|24157.73|24234.26|24154.26|10
1735924910000|2025-01-03 17:21:50|24238.25|24158.25|24242.69|24162.69|24243.73|24163.73|24238.25|24158.25|10
1735924920000|2025-01-03 17:22:00|24242.14|24162.14|24239.79|24159.79|24242.14|24162.14|24239.67|24159.67|10
1735924930000|2025-01-03 17:22:10|24240.19|24160.19|24240.75|24160.75|24242.97|24162.97|24239.67|24159.67|10
1735924940000|2025-01-03 17:22:20|24240.73|24160.73|24243.3|24163.3|24243.42|24163.42|24240.73|24160.73|10
1735924950000|2025-01-03 17:22:30|24243.19|24163.19|24243.72|24163.72|24243.88|24163.88|24243.12|24163.12|9
1735924960000|2025-01-03 17:22:40|24243.76|24163.76|24244.63|24164.63|24244.63|24164.63|24243.76|24163.76|10
1735924970000|2025-01-03 17:22:50|24244.7|24164.7|24251.45|24171.45|24251.45|24171.45|24244.7|24164.7|10
1735924980000|2025-01-03 17:23:00|24251.14|24171.14|24260.23|24180.23|24260.23|24180.23|24251.14|24171.14|10
1735924990000|2025-01-03 17:23:10|24260.67|24180.67|24261.23|24181.23|24262.52|24182.52|24260.14|24180.14|10
1735925000000|2025-01-03 17:23:20|24261.47|24181.47|24261.1|24181.1|24261.47|24181.47|24260.07|24180.07|9
1735925010000|2025-01-03 17:23:30|24261.83|24181.83|24267.14|24187.14|24267.19|24187.19|24261.83|24181.83|10
1735925020000|2025-01-03 17:23:40|24266.3|24186.3|24266.93|24186.93|24266.93|24186.93|24265.88|24185.88|10
1735925030000|2025-01-03 17:23:50|24267.06|24187.06|24268.11|24188.11|24268.3|24188.3|24265.97|24185.97|10
1735925040000|2025-01-03 17:24:00|24268.22|24188.22|24268.81|24188.81|24268.85|24188.85|24267.91|24187.91|10
1735925050000|2025-01-03 17:24:10|24270.49|24190.49|24272.15|24192.15|24272.15|24192.15|24269.32|24189.32|10
1735925060000|2025-01-03 17:24:20|24272.44|24192.44|24273.99|24193.99|24274.42|24194.42|24272.01|24192.01|10
1735925070000|2025-01-03 17:24:30|24274.2|24194.2|24272.63|24192.63|24274.2|24194.2|24271.64|24191.64|10
1735925080000|2025-01-03 17:24:40|24273.11|24193.11|24277.72|24197.72|24277.78|24197.78|24273.11|24193.11|10
1735925090000|2025-01-03 17:24:50|24277.65|24197.65|24276.78|24196.78|24277.84|24197.84|24276.78|24196.78|10
1735925100000|2025-01-03 17:25:00|24276.89|24196.89|24278.29|24198.29|24278.53|24198.53|24276.89|24196.89|10
1735925110000|2025-01-03 17:25:10|24278.05|24198.05|24275.71|24195.71|24278.14|24198.14|24275.27|24195.27|10
1735925120000|2025-01-03 17:25:20|24275.8|24195.8|24281.26|24201.26|24281.58|24201.58|24275.55|24195.55|10
1735925130000|2025-01-03 17:25:30|24280.53|24200.53|24278.89|24198.89|24280.53|24200.53|24278.75|24198.75|10
1735925140000|2025-01-03 17:25:40|24279.24|24199.24|24280.79|24200.79|24281.25|24201.25|24278.79|24198.79|10
1735925150000|2025-01-03 17:25:50|24280.63|24200.63|24276.54|24196.54|24280.63|24200.63|24276.43|24196.43|10
1735925160000|2025-01-03 17:26:00|24276.52|24196.52|24274.72|24194.72|24276.52|24196.52|24274.72|24194.72|10
1735925170000|2025-01-03 17:26:10|24275.02|24195.02|24276.96|24196.96|24277.19|24197.19|24275.02|24195.02|10
1735925180000|2025-01-03 17:26:20|24276.63|24196.63|24275.41|24195.41|24278.24|24198.24|24275.41|24195.41|10
1735925190000|2025-01-03 17:26:30|24275.38|24195.38|24274.15|24194.15|24275.38|24195.38|24272.09|24192.09|10
1735925200000|2025-01-03 17:26:40|24273.68|24193.68|24273.43|24193.43|24274.13|24194.13|24272.97|24192.97|10
1735925210000|2025-01-03 17:26:50|24273.86|24193.86|24274.04|24194.04|24275.12|24195.12|24273.86|24193.86|9
1735925220000|2025-01-03 17:27:00|24273.55|24193.55|24275.67|24195.67|24275.67|24195.67|24273.55|24193.55|10
1735925230000|2025-01-03 17:27:10|24276.55|24196.55|24277.13|24197.13|24277.13|24197.13|24276.11|24196.11|10
1735925240000|2025-01-03 17:27:20|24277.42|24197.42|24281.04|24201.04|24281.04|24201.04|24277.42|24197.42|10
1735925250000|2025-01-03 17:27:30|24279.84|24199.84|24279.21|24199.21|24280|24200|24278.85|24198.85|9
1735925260000|2025-01-03 17:27:40|24279.93|24199.93|24270.68|24190.68|24279.93|24199.93|24270.68|24190.68|10
1735925270000|2025-01-03 17:27:50|24269.01|24189.01|24266.08|24186.08|24269.01|24189.01|24265.19|24185.19|9
1735925280000|2025-01-03 17:28:00|24266.41|24186.41|24266.15|24186.15|24266.55|24186.55|24264.22|24184.22|10
1735925290000|2025-01-03 17:28:10|24266.24|24186.24|24265.26|24185.26|24266.24|24186.24|24264.82|24184.82|10
1735925300000|2025-01-03 17:28:20|24264.93|24184.93|24259.13|24179.13|24264.93|24184.93|24258.5|24178.5|10
1735925310000|2025-01-03 17:28:30|24259.33|24179.33|24257.53|24177.53|24260.18|24180.18|24257.53|24177.53|10
1735925320000|2025-01-03 17:28:40|24257.07|24177.07|24255.01|24175.01|24257.07|24177.07|24255.01|24175.01|10
1735925330000|2025-01-03 17:28:50|24255.36|24175.36|24258.05|24178.05|24258.53|24178.53|24255.36|24175.36|10
1735925340000|2025-01-03 17:29:00|24258.07|24178.07|24259.28|24179.28|24262.54|24182.54|24257.69|24177.69|10
1735925350000|2025-01-03 17:29:10|24262.26|24182.26|24263.32|24183.32|24263.59|24183.59|24262.26|24182.26|9
1735925360000|2025-01-03 17:29:20|24263.96|24183.96|24265.69|24185.69|24265.92|24185.92|24263.96|24183.96|10
1735925370000|2025-01-03 17:29:30|24265.84|24185.84|24263.72|24183.72|24265.84|24185.84|24263.69|24183.69|10
1735925380000|2025-01-03 17:29:40|24263.75|24183.75|24262.53|24182.53|24263.75|24183.75|24261.98|24181.98|10
1735925390000|2025-01-03 17:29:50|24263.11|24183.11|24261.36|24181.36|24263.29|24183.29|24260.73|24180.73|10
1735925400000|2025-01-03 17:30:00|24260.97|24180.97|24261.23|24181.23|24261.71|24181.71|24260.56|24180.56|9
1735925410000|2025-01-03 17:30:10|24261.16|24181.16|24262.94|24182.94|24262.95|24182.95|24261.16|24181.16|10
1735925420000|2025-01-03 17:30:20|24262.61|24182.61|24259.56|24179.56|24262.61|24182.61|24259.56|24179.56|10
1735925430000|2025-01-03 17:30:30|24259.72|24179.72|24256.59|24176.59|24259.72|24179.72|24256.59|24176.59|9
1735925440000|2025-01-03 17:30:40|24256.7|24176.7|24251.46|24171.46|24257.23|24177.23|24251.46|24171.46|10
1735925450000|2025-01-03 17:30:50|24251.4|24171.4|24248.01|24168.01|24251.4|24171.4|24247.83|24167.83|10
1735925460000|2025-01-03 17:31:00|24247.62|24167.62|24248.26|24168.26|24248.26|24168.26|24246.52|24166.52|10
1735925470000|2025-01-03 17:31:10|24248.22|24168.22|24251.32|24171.32|24251.32|24171.32|24246.66|24166.66|10
1735925480000|2025-01-03 17:31:20|24251.42|24171.42|24252.42|24172.42|24252.42|24172.42|24250.41|24170.41|10
1735925490000|2025-01-03 17:31:30|24255.36|24175.36|24260.27|24180.27|24260.27|24180.27|24255.36|24175.36|10
1735925500000|2025-01-03 17:31:40|24260.84|24180.84|24262.18|24182.18|24262.18|24182.18|24260.22|24180.22|9
1735925510000|2025-01-03 17:31:50|24262.45|24182.45|24263.03|24183.03|24264.27|24184.27|24262.45|24182.45|10
1735925520000|2025-01-03 17:32:00|24263.09|24183.09|24260.52|24180.52|24263.09|24183.09|24259.72|24179.72|10
1735925530000|2025-01-03 17:32:10|24260.71|24180.71|24263.02|24183.02|24263.04|24183.04|24260.6|24180.6|10
1735925540000|2025-01-03 17:32:20|24263.41|24183.41|24268.54|24188.54|24268.54|24188.54|24263.41|24183.41|9
1735925550000|2025-01-03 17:32:30|24269.7|24189.7|24271.24|24191.24|24271.24|24191.24|24269.16|24189.16|10
1735925560000|2025-01-03 17:32:40|24271.59|24191.59|24265.46|24185.46|24271.59|24191.59|24265.46|24185.46|10
1735925570000|2025-01-03 17:32:50|24264.56|24184.56|24259.46|24179.46|24264.85|24184.85|24259.46|24179.46|10
1735925580000|2025-01-03 17:33:00|24257.51|24177.51|24254.72|24174.72|24257.51|24177.51|24254.11|24174.11|10
1735925590000|2025-01-03 17:33:10|24254.15|24174.15|24250.79|24170.79|24254.15|24174.15|24250.79|24170.79|10
1735925600000|2025-01-03 17:33:20|24250|24170|24256.28|24176.28|24256.28|24176.28|24250|24170|10
1735925610000|2025-01-03 17:33:30|24257.49|24177.49|24257.93|24177.93|24257.93|24177.93|24254.65|24174.65|10
1735925620000|2025-01-03 17:33:40|24258.08|24178.08|24260.08|24180.08|24260.45|24180.45|24258.08|24178.08|10
1735925630000|2025-01-03 17:33:50|24260.23|24180.23|24262.29|24182.29|24262.75|24182.75|24260.23|24180.23|10
1735925640000|2025-01-03 17:34:00|24262.06|24182.06|24262.07|24182.07|24262.79|24182.79|24260.25|24180.25|10
1735925650000|2025-01-03 17:34:10|24261.55|24181.55|24263.04|24183.04|24263.04|24183.04|24261.31|24181.31|10
1735925660000|2025-01-03 17:34:20|24263.85|24183.85|24267.95|24187.95|24268.14|24188.14|24263.85|24183.85|10
1735925670000|2025-01-03 17:34:30|24267.36|24187.36|24268.34|24188.34|24268.34|24188.34|24266.77|24186.77|10
1735925680000|2025-01-03 17:34:40|24268.37|24188.37|24268.2|24188.2|24268.87|24188.87|24268.03|24188.03|9
1735925690000|2025-01-03 17:34:50|24268.72|24188.72|24271.19|24191.19|24271.19|24191.19|24268.72|24188.72|9
1735925700000|2025-01-03 17:35:00|24270.56|24190.56|24269.1|24189.1|24270.7|24190.7|24269.1|24189.1|10
1735925710000|2025-01-03 17:35:10|24268.74|24188.74|24268.46|24188.46|24268.74|24188.74|24266.52|24186.52|10
1735925720000|2025-01-03 17:35:20|24268.72|24188.72|24271.22|24191.22|24271.22|24191.22|24268.23|24188.23|10
1735925730000|2025-01-03 17:35:30|24271.6|24191.6|24276.72|24196.72|24276.74|24196.74|24271.6|24191.6|10
1735925740000|2025-01-03 17:35:40|24276.58|24196.58|24277.28|24197.28|24278.02|24198.02|24276.58|24196.58|9
1735925750000|2025-01-03 17:35:50|24276.88|24196.88|24274.36|24194.36|24277.09|24197.09|24274.36|24194.36|10
1735925760000|2025-01-03 17:36:00|24274.06|24194.06|24273.86|24193.86|24274.95|24194.95|24273.79|24193.79|10
1735925770000|2025-01-03 17:36:10|24275.01|24195.01|24275.75|24195.75|24276.61|24196.61|24274.29|24194.29|10
1735925780000|2025-01-03 17:36:20|24275.26|24195.26|24274.81|24194.81|24275.43|24195.43|24274.44|24194.44|10
1735925790000|2025-01-03 17:36:30|24275.06|24195.06|24273.83|24193.83|24275.81|24195.81|24273.83|24193.83|10
1735925800000|2025-01-03 17:36:40|24273.66|24193.66|24278.35|24198.35|24278.35|24198.35|24273.66|24193.66|10
1735925810000|2025-01-03 17:36:50|24278.57|24198.57|24275.13|24195.13|24278.95|24198.95|24275.13|24195.13|10
1735925820000|2025-01-03 17:37:00|24274.62|24194.62|24274.76|24194.76|24274.84|24194.84|24273.98|24193.98|10
1735925830000|2025-01-03 17:37:10|24275.19|24195.19|24275.89|24195.89|24275.92|24195.92|24274.95|24194.95|10
1735925840000|2025-01-03 17:37:20|24276.61|24196.61|24277.36|24197.36|24277.78|24197.78|24276.46|24196.46|9
1735925850000|2025-01-03 17:37:30|24277.08|24197.08|24278.98|24198.98|24279.43|24199.43|24277.08|24197.08|10
1735925860000|2025-01-03 17:37:40|24279.58|24199.58|24283.34|24203.34|24283.34|24203.34|24279.3|24199.3|10
1735925870000|2025-01-03 17:37:50|24282.77|24202.77|24282.83|24202.83|24283.53|24203.53|24282.49|24202.49|10
1735925880000|2025-01-03 17:38:00|24283.41|24203.41|24287.25|24207.25|24287.25|24207.25|24283.41|24203.41|10
1735925890000|2025-01-03 17:38:10|24287.13|24207.13|24290.41|24210.41|24290.41|24210.41|24285.56|24205.56|10
1735925900000|2025-01-03 17:38:20|24291.07|24211.07|24291.08|24211.08|24292.78|24212.78|24291.07|24211.07|10
1735925910000|2025-01-03 17:38:30|24291.97|24211.97|24292.18|24212.18|24292.54|24212.54|24291.92|24211.92|10
1735925920000|2025-01-03 17:38:40|24292.53|24212.53|24290|24210|24292.53|24212.53|24289.85|24209.85|10
1735925930000|2025-01-03 17:38:50|24289.65|24209.65|24292.11|24212.11|24292.45|24212.45|24289.4|24209.4|10
1735925940000|2025-01-03 17:39:00|24292.19|24212.19|24290.7|24210.7|24292.19|24212.19|24289.93|24209.93|10
1735925950000|2025-01-03 17:39:10|24289.81|24209.81|24292.84|24212.84|24292.84|24212.84|24289.81|24209.81|10
1735925960000|2025-01-03 17:39:20|24293.34|24213.34|24293.55|24213.55|24293.73|24213.73|24292.76|24212.76|10
1735925970000|2025-01-03 17:39:30|24292.8|24212.8|24298.13|24218.13|24298.13|24218.13|24292.8|24212.8|10
1735925980000|2025-01-03 17:39:40|24297.86|24217.86|24297.99|24217.99|24299.19|24219.19|24297.84|24217.84|10
1735925990000|2025-01-03 17:39:50|24298.03|24218.03|24296.65|24216.65|24298.03|24218.03|24296.51|24216.51|10
1735926000000|2025-01-03 17:40:00|24296.16|24216.16|24291.61|24211.61|24296.16|24216.16|24291.61|24211.61|10
1735926010000|2025-01-03 17:40:10|24291.38|24211.38|24290.7|24210.7|24292.26|24212.26|24290.64|24210.64|10
1735926020000|2025-01-03 17:40:20|24290.89|24210.89|24286.37|24206.37|24290.89|24210.89|24286.37|24206.37|10
1735926030000|2025-01-03 17:40:30|24285.72|24205.72|24286.52|24206.52|24286.52|24206.52|24284.54|24204.54|10
1735926040000|2025-01-03 17:40:40|24286.69|24206.69|24289.27|24209.27|24289.27|24209.27|24286.69|24206.69|10
1735926050000|2025-01-03 17:40:50|24289.46|24209.46|24286.91|24206.91|24289.46|24209.46|24286.91|24206.91|10
1735926060000|2025-01-03 17:41:00|24286.86|24206.86|24285.1|24205.1|24287.45|24207.45|24285.1|24205.1|10
1735926070000|2025-01-03 17:41:10|24285.04|24205.04|24282.74|24202.74|24285.86|24205.86|24282.33|24202.33|10
1735926080000|2025-01-03 17:41:20|24283.63|24203.63|24280.6|24200.6|24283.63|24203.63|24280.6|24200.6|10
1735926090000|2025-01-03 17:41:30|24279.23|24199.23|24274.21|24194.21|24279.23|24199.23|24273.12|24193.12|10
1735926100000|2025-01-03 17:41:40|24274.02|24194.02|24278.8|24198.8|24278.8|24198.8|24274.02|24194.02|10
1735926110000|2025-01-03 17:41:50|24277.1|24197.1|24276.38|24196.38|24277.1|24197.1|24275.56|24195.56|10
1735926120000|2025-01-03 17:42:00|24281.59|24201.59|24283.14|24203.14|24285.15|24205.15|24281.46|24201.46|10
1735926130000|2025-01-03 17:42:10|24283.12|24203.12|24283.71|24203.71|24284.67|24204.67|24283.12|24203.12|10
1735926140000|2025-01-03 17:42:20|24282.48|24202.48|24279.25|24199.25|24282.48|24202.48|24279.25|24199.25|10
1735926150000|2025-01-03 17:42:30|24278.37|24198.37|24276.8|24196.8|24279.22|24199.22|24276.74|24196.74|10
1735926160000|2025-01-03 17:42:40|24276.47|24196.47|24276.55|24196.55|24276.75|24196.75|24274.78|24194.78|10
1735926170000|2025-01-03 17:42:50|24276.52|24196.52|24277.8|24197.8|24277.8|24197.8|24276.46|24196.46|10
1735926180000|2025-01-03 17:43:00|24278.97|24198.97|24281.18|24201.18|24281.54|24201.54|24278.97|24198.97|10
1735926190000|2025-01-03 17:43:10|24281.11|24201.11|24284.05|24204.05|24284.28|24204.28|24281.11|24201.11|10
1735926200000|2025-01-03 17:43:20|24284.01|24204.01|24284.18|24204.18|24285.44|24205.44|24283.6|24203.6|10
1735926210000|2025-01-03 17:43:30|24284.3|24204.3|24282.91|24202.91|24284.3|24204.3|24282.91|24202.91|10
1735926220000|2025-01-03 17:43:40|24283.06|24203.06|24280.39|24200.39|24283.48|24203.48|24280.28|24200.28|10
1735926230000|2025-01-03 17:43:50|24281.11|24201.11|24282.24|24202.24|24282.24|24202.24|24279.87|24199.87|10
1735926240000|2025-01-03 17:44:00|24282.04|24202.04|24279.56|24199.56|24282.04|24202.04|24279.56|24199.56|10
1735926250000|2025-01-03 17:44:10|24279.65|24199.65|24277.8|24197.8|24279.87|24199.87|24277.8|24197.8|9
1735926260000|2025-01-03 17:44:20|24277.3|24197.3|24273.09|24193.09|24277.3|24197.3|24273.09|24193.09|10
1735926270000|2025-01-03 17:44:30|24271.68|24191.68|24272.25|24192.25|24273.46|24193.46|24271.68|24191.68|10
1735926280000|2025-01-03 17:44:40|24272.29|24192.29|24271.81|24191.81|24272.59|24192.59|24271.54|24191.54|10
1735926290000|2025-01-03 17:44:50|24271.86|24191.86|24270.14|24190.14|24271.86|24191.86|24269.73|24189.73|9
1735926300000|2025-01-03 17:45:00|24270.28|24190.28|24268.31|24188.31|24271.39|24191.39|24267.49|24187.49|9
1735926310000|2025-01-03 17:45:10|24267.83|24187.83|24263.33|24183.33|24267.83|24187.83|24262.44|24182.44|10
1735926320000|2025-01-03 17:45:20|24263.68|24183.68|24260.33|24180.33|24264.07|24184.07|24260.09|24180.09|10
1735926330000|2025-01-03 17:45:30|24260.42|24180.42|24263.68|24183.68|24263.84|24183.84|24260.34|24180.34|10
1735926340000|2025-01-03 17:45:40|24262.28|24182.28|24262.86|24182.86|24263.44|24183.44|24262.28|24182.28|10
1735926350000|2025-01-03 17:45:50|24261.77|24181.77|24259.46|24179.46|24262.04|24182.04|24259.46|24179.46|10
1735926360000|2025-01-03 17:46:00|24259.19|24179.19|24253.07|24173.07|24259.19|24179.19|24253.07|24173.07|10
1735926370000|2025-01-03 17:46:10|24252.61|24172.61|24248.35|24168.35|24252.61|24172.61|24248.35|24168.35|10
1735926380000|2025-01-03 17:46:20|24247.93|24167.93|24247.21|24167.21|24249.56|24169.56|24246.89|24166.89|10
1735926390000|2025-01-03 17:46:30|24246.26|24166.26|24249.38|24169.38|24249.38|24169.38|24244.52|24164.52|10
1735926400000|2025-01-03 17:46:40|24249.19|24169.19|24247.33|24167.33|24249.52|24169.52|24247.33|24167.33|10
1735926410000|2025-01-03 17:46:50|24247.36|24167.36|24249.98|24169.98|24249.98|24169.98|24247.36|24167.36|10
1735926420000|2025-01-03 17:47:00|24249.75|24169.75|24249.46|24169.46|24250.29|24170.29|24248.69|24168.69|10
1735926430000|2025-01-03 17:47:10|24250.4|24170.4|24244.47|24164.47|24250.48|24170.48|24244.16|24164.16|10
1735926440000|2025-01-03 17:47:20|24244.3|24164.3|24244.79|24164.79|24246.2|24166.2|24243.68|24163.68|10
1735926450000|2025-01-03 17:47:30|24244.19|24164.19|24241.41|24161.41|24244.71|24164.71|24241.41|24161.41|10
1735926460000|2025-01-03 17:47:40|24241.77|24161.77|24241.85|24161.85|24242.94|24162.94|24241.14|24161.14|10
1735926470000|2025-01-03 17:47:50|24241.78|24161.78|24244.08|24164.08|24244.08|24164.08|24241.78|24161.78|10
1735926480000|2025-01-03 17:48:00|24244.12|24164.12|24249.81|24169.81|24249.81|24169.81|24244.12|24164.12|10
1735926490000|2025-01-03 17:48:10|24249.51|24169.51|24251.01|24171.01|24251.11|24171.11|24249.51|24169.51|10
1735926500000|2025-01-03 17:48:20|24251.35|24171.35|24251.39|24171.39|24252.76|24172.76|24251.35|24171.35|10
1735926510000|2025-01-03 17:48:30|24251.07|24171.07|24252.62|24172.62|24253.62|24173.62|24250.32|24170.32|10
1735926520000|2025-01-03 17:48:40|24252.2|24172.2|24253.44|24173.44|24253.47|24173.47|24252.1|24172.1|10
1735926530000|2025-01-03 17:48:50|24253.45|24173.45|24251.39|24171.39|24253.54|24173.54|24251.39|24171.39|9
1735926540000|2025-01-03 17:49:00|24250.33|24170.33|24250.98|24170.98|24251.96|24171.96|24249.79|24169.79|10
1735926550000|2025-01-03 17:49:10|24250.37|24170.37|24250.56|24170.56|24251.63|24171.63|24250.03|24170.03|10
1735926560000|2025-01-03 17:49:20|24250.41|24170.41|24248.59|24168.59|24250.41|24170.41|24248.59|24168.59|10
1735926570000|2025-01-03 17:49:30|24249.12|24169.12|24251.49|24171.49|24251.49|24171.49|24249.12|24169.12|10
1735926580000|2025-01-03 17:49:40|24251.47|24171.47|24252.61|24172.61|24252.61|24172.61|24251.2|24171.2|9
1735926590000|2025-01-03 17:49:50|24252.7|24172.7|24256.44|24176.44|24256.66|24176.66|24252.67|24172.67|10
1735926600000|2025-01-03 17:50:00|24256.6|24176.6|24257.86|24177.86|24257.86|24177.86|24256.17|24176.17|9
1735926610000|2025-01-03 17:50:10|24257.89|24177.89|24255.31|24175.31|24257.89|24177.89|24255.31|24175.31|9
1735926620000|2025-01-03 17:50:20|24257.55|24177.55|24257.17|24177.17|24257.55|24177.55|24256.62|24176.62|10
1735926630000|2025-01-03 17:50:30|24257.47|24177.47|24256.09|24176.09|24257.47|24177.47|24255.1|24175.1|10
1735926640000|2025-01-03 17:50:40|24256.57|24176.57|24246.57|24166.57|24256.57|24176.57|24246.57|24166.57|10
1735926650000|2025-01-03 17:50:50|24247.01|24167.01|24247.94|24167.94|24249.38|24169.38|24247.01|24167.01|10
1735926660000|2025-01-03 17:51:00|24247.9|24167.9|24248.29|24168.29|24249.25|24169.25|24247.79|24167.79|10
1735926670000|2025-01-03 17:51:10|24248.21|24168.21|24248.69|24168.69|24248.72|24168.72|24247.79|24167.79|10
1735926680000|2025-01-03 17:51:20|24248.95|24168.95|24246.74|24166.74|24249.21|24169.21|24246.74|24166.74|10
1735926690000|2025-01-03 17:51:30|24246.57|24166.57|24244.91|24164.91|24247.64|24167.64|24244.91|24164.91|9
1735926700000|2025-01-03 17:51:40|24244.73|24164.73|24246.75|24166.75|24247.89|24167.89|24244.73|24164.73|10
1735926710000|2025-01-03 17:51:50|24246.66|24166.66|24246.88|24166.88|24248.43|24168.43|24246.58|24166.58|10
1735926720000|2025-01-03 17:52:00|24247.19|24167.19|24247.77|24167.77|24248.06|24168.06|24246.27|24166.27|10
1735926730000|2025-01-03 17:52:10|24247.87|24167.87|24248.12|24168.12|24248.14|24168.14|24246.85|24166.85|9
1735926740000|2025-01-03 17:52:20|24247.53|24167.53|24246.8|24166.8|24247.53|24167.53|24246.18|24166.18|10
1735926750000|2025-01-03 17:52:30|24246.81|24166.81|24242.48|24162.48|24246.81|24166.81|24242.48|24162.48|10
1735926760000|2025-01-03 17:52:40|24242.5|24162.5|24241.59|24161.59|24242.5|24162.5|24241.11|24161.11|10
1735926770000|2025-01-03 17:52:50|24241.45|24161.45|24238.89|24158.89|24241.45|24161.45|24238.89|24158.89|10
1735926780000|2025-01-03 17:53:00|24239.5|24159.5|24236.55|24156.55|24239.5|24159.5|24236.55|24156.55|10
1735926790000|2025-01-03 17:53:10|24235.15|24155.15|24227.87|24147.87|24235.15|24155.15|24227.47|24147.47|10
1735926800000|2025-01-03 17:53:20|24228.41|24148.41|24228.7|24148.7|24228.7|24148.7|24227.82|24147.82|10
1735926810000|2025-01-03 17:53:30|24227.93|24147.93|24225.79|24145.79|24227.93|24147.93|24223.92|24143.92|10
1735926820000|2025-01-03 17:53:40|24226.28|24146.28|24217.33|24137.33|24226.28|24146.28|24217.33|24137.33|10
1735926830000|2025-01-03 17:53:50|24217.34|24137.34|24216.8|24136.8|24217.34|24137.34|24215.7|24135.7|10
1735926840000|2025-01-03 17:54:00|24217.61|24137.61|24221.72|24141.72|24221.72|24141.72|24217.61|24137.61|10
1735926850000|2025-01-03 17:54:10|24221.86|24141.86|24223.98|24143.98|24223.98|24143.98|24221.86|24141.86|10
1735926860000|2025-01-03 17:54:20|24223.9|24143.9|24224.18|24144.18|24224.18|24144.18|24223.38|24143.38|10
1735926870000|2025-01-03 17:54:30|24223.98|24143.98|24226.39|24146.39|24226.5|24146.5|24223.94|24143.94|10
1735926880000|2025-01-03 17:54:40|24225.55|24145.55|24227.02|24147.02|24227.02|24147.02|24225.28|24145.28|9
1735926890000|2025-01-03 17:54:50|24227.16|24147.16|24227.15|24147.15|24228.11|24148.11|24227.02|24147.02|10
1735926900000|2025-01-03 17:55:00|24227.18|24147.18|24220.61|24140.61|24227.34|24147.34|24220.61|24140.61|9
1735926910000|2025-01-03 17:55:10|24220.44|24140.44|24217.97|24137.97|24220.97|24140.97|24217.91|24137.91|10
1735926920000|2025-01-03 17:55:20|24217.44|24137.44|24220.7|24140.7|24220.7|24140.7|24217.44|24137.44|10
1735926930000|2025-01-03 17:55:30|24220|24140|24222.35|24142.35|24222.57|24142.57|24219.64|24139.64|10
1735926940000|2025-01-03 17:55:40|24222.32|24142.32|24221.21|24141.21|24222.32|24142.32|24220.42|24140.42|10
1735926950000|2025-01-03 17:55:50|24222.63|24142.63|24221.15|24141.15|24223.17|24143.17|24221.08|24141.08|10
1735926960000|2025-01-03 17:56:00|24221.07|24141.07|24221|24141|24222.34|24142.34|24220.76|24140.76|10
1735926970000|2025-01-03 17:56:10|24220.39|24140.39|24217.19|24137.19|24220.79|24140.79|24217.19|24137.19|10
1735926980000|2025-01-03 17:56:20|24217.16|24137.16|24215.31|24135.31|24217.35|24137.35|24214.94|24134.94|10
1735926990000|2025-01-03 17:56:30|24214.81|24134.81|24215.15|24135.15|24215.28|24135.28|24214.81|24134.81|9
1735927000000|2025-01-03 17:56:40|24214.88|24134.88|24212.87|24132.87|24214.9|24134.9|24212.87|24132.87|10
1735927010000|2025-01-03 17:56:50|24212.91|24132.91|24212.7|24132.7|24213.48|24133.48|24212.29|24132.29|10
1735927020000|2025-01-03 17:57:00|24213.61|24133.61|24213.81|24133.81|24214.48|24134.48|24213.61|24133.61|10
1735927030000|2025-01-03 17:57:10|24214.1|24134.1|24214.13|24134.13|24214.35|24134.35|24213.83|24133.83|10
1735927040000|2025-01-03 17:57:20|24214|24134|24216.1|24136.1|24216.1|24136.1|24214|24134|9
1735927050000|2025-01-03 17:57:30|24216.43|24136.43|24218.89|24138.89|24218.89|24138.89|24216.19|24136.19|10
1735927060000|2025-01-03 17:57:40|24219.43|24139.43|24221.53|24141.53|24221.89|24141.89|24219.43|24139.43|10
1735927070000|2025-01-03 17:57:50|24220.71|24140.71|24221.42|24141.42|24221.71|24141.71|24220.69|24140.69|9
1735927080000|2025-01-03 17:58:00|24221.45|24141.45|24219.97|24139.97|24221.6|24141.6|24219.97|24139.97|10
1735927090000|2025-01-03 17:58:10|24219.78|24139.78|24219.01|24139.01|24220.12|24140.12|24219.01|24139.01|10
1735927100000|2025-01-03 17:58:20|24221.14|24141.14|24223.51|24143.51|24223.51|24143.51|24220.94|24140.94|10
1735927110000|2025-01-03 17:58:30|24224.47|24144.47|24224.04|24144.04|24224.76|24144.76|24223.77|24143.77|10
1735927120000|2025-01-03 17:58:40|24224.85|24144.85|24225.51|24145.51|24226.34|24146.34|24224.85|24144.85|10
1735927130000|2025-01-03 17:58:50|24225.75|24145.75|24226.44|24146.44|24227.13|24147.13|24225.58|24145.58|10
1735927140000|2025-01-03 17:59:00|24227.04|24147.04|24228.46|24148.46|24229.44|24149.44|24226.38|24146.38|10
1735927150000|2025-01-03 17:59:10|24228.28|24148.28|24228.71|24148.71|24228.71|24148.71|24228.2|24148.2|10
1735927160000|2025-01-03 17:59:20|24229.48|24149.48|24231.48|24151.48|24231.48|24151.48|24228.76|24148.76|10
1735927170000|2025-01-03 17:59:30|24230.87|24150.87|24227.5|24147.5|24230.87|24150.87|24227.5|24147.5|10
1735927180000|2025-01-03 17:59:40|24227.31|24147.31|24226.05|24146.05|24227.31|24147.31|24226.05|24146.05|10
1735927190000|2025-01-03 17:59:50|24226.04|24146.04|24227.22|24147.22|24227.42|24147.42|24226.04|24146.04|7
1735927200000|2025-01-03 18:00:00|24227.51|24147.51|24230.75|24150.75|24230.82|24150.82|24227.27|24147.27|10
1735927210000|2025-01-03 18:00:10|24230|24150|24233.74|24153.74|24234.11|24154.11|24229.73|24149.73|10
1735927220000|2025-01-03 18:00:20|24234.17|24154.17|24231.18|24151.18|24234.36|24154.36|24231.18|24151.18|10
1735927230000|2025-01-03 18:00:30|24231.84|24151.84|24234.6|24154.6|24235.14|24155.14|24231.84|24151.84|10
1735927240000|2025-01-03 18:00:40|24234.58|24154.58|24229.89|24149.89|24234.58|24154.58|24229.89|24149.89|10
1735927250000|2025-01-03 18:00:50|24229.71|24149.71|24228.1|24148.1|24229.75|24149.75|24228.1|24148.1|9
1735927260000|2025-01-03 18:01:00|24228.04|24148.04|24231|24151|24231.62|24151.62|24228|24148|10
1735927270000|2025-01-03 18:01:10|24230.75|24150.75|24231.78|24151.78|24232.39|24152.39|24230.75|24150.75|10
1735927280000|2025-01-03 18:01:20|24231.83|24151.83|24234.8|24154.8|24235.04|24155.04|24231.8|24151.8|10
1735927290000|2025-01-03 18:01:30|24235.44|24155.44|24233.95|24153.95|24235.98|24155.98|24233.93|24153.93|10
1735927300000|2025-01-03 18:01:40|24234.12|24154.12|24233.66|24153.66|24234.12|24154.12|24232.49|24152.49|9
1735927310000|2025-01-03 18:01:50|24233.89|24153.89|24232.88|24152.88|24233.89|24153.89|24232.04|24152.04|10
1735927320000|2025-01-03 18:02:00|24233.53|24153.53|24231.11|24151.11|24233.53|24153.53|24231.11|24151.11|9
1735927330000|2025-01-03 18:02:10|24231.54|24151.54|24233.44|24153.44|24234|24154|24231.54|24151.54|10
1735927340000|2025-01-03 18:02:20|24233.54|24153.54|24236.94|24156.94|24236.94|24156.94|24233.25|24153.25|9
1735927350000|2025-01-03 18:02:30|24236.89|24156.89|24240.54|24160.54|24240.54|24160.54|24236.38|24156.38|10
1735927360000|2025-01-03 18:02:40|24241.05|24161.05|24248.54|24168.54|24248.54|24168.54|24241.05|24161.05|10
1735927370000|2025-01-03 18:02:50|24249.1|24169.1|24246.16|24166.16|24249.12|24169.12|24246.16|24166.16|10
1735927380000|2025-01-03 18:03:00|24246.08|24166.08|24243.85|24163.85|24246.08|24166.08|24243.72|24163.72|10
1735927390000|2025-01-03 18:03:10|24244.62|24164.62|24245.86|24165.86|24246.32|24166.32|24244.5|24164.5|10
1735927400000|2025-01-03 18:03:20|24247.52|24167.52|24250.47|24170.47|24251.3|24171.3|24247.52|24167.52|10
1735927410000|2025-01-03 18:03:30|24250.87|24170.87|24252.3|24172.3|24252.3|24172.3|24250.47|24170.47|9
1735927420000|2025-01-03 18:03:40|24252.01|24172.01|24252.67|24172.67|24253.64|24173.64|24252.01|24172.01|10
1735927430000|2025-01-03 18:03:50|24252.81|24172.81|24251.27|24171.27|24253.32|24173.32|24251.19|24171.19|10
1735927440000|2025-01-03 18:04:00|24251.3|24171.3|24252.34|24172.34|24252.34|24172.34|24250.5|24170.5|10
1735927450000|2025-01-03 18:04:10|24252.68|24172.68|24254.51|24174.51|24254.69|24174.69|24252.68|24172.68|10
1735927460000|2025-01-03 18:04:20|24254.26|24174.26|24254.2|24174.2|24255.64|24175.64|24254.2|24174.2|10
1735927470000|2025-01-03 18:04:30|24254.16|24174.16|24255.51|24175.51|24255.51|24175.51|24254.16|24174.16|10
1735927480000|2025-01-03 18:04:40|24255.44|24175.44|24257.19|24177.19|24257.24|24177.24|24255.37|24175.37|10
1735927490000|2025-01-03 18:04:50|24257.77|24177.77|24256.37|24176.37|24258.37|24178.37|24256.36|24176.36|10
1735927500000|2025-01-03 18:05:00|24256.27|24176.27|24257.91|24177.91|24258.01|24178.01|24255.59|24175.59|10
1735927510000|2025-01-03 18:05:10|24257.98|24177.98|24258.35|24178.35|24258.53|24178.53|24257.03|24177.03|10
1735927520000|2025-01-03 18:05:20|24258.39|24178.39|24258.89|24178.89|24259.06|24179.06|24258.35|24178.35|10
1735927530000|2025-01-03 18:05:30|24258.58|24178.58|24262.56|24182.56|24262.56|24182.56|24258.58|24178.58|10
1735927540000|2025-01-03 18:05:40|24262.67|24182.67|24262.34|24182.34|24262.75|24182.75|24262.04|24182.04|9
1735927550000|2025-01-03 18:05:50|24262.18|24182.18|24263.34|24183.34|24263.62|24183.62|24262.18|24182.18|10
1735927560000|2025-01-03 18:06:00|24263.52|24183.52|24262.86|24182.86|24263.52|24183.52|24262.03|24182.03|10
1735927570000|2025-01-03 18:06:10|24262.96|24182.96|24261.45|24181.45|24264.02|24184.02|24261.45|24181.45|10
1735927580000|2025-01-03 18:06:20|24261.27|24181.27|24259.06|24179.06|24261.4|24181.4|24259.06|24179.06|10
1735927590000|2025-01-03 18:06:30|24259.21|24179.21|24261.21|24181.21|24261.21|24181.21|24259.21|24179.21|10
1735927600000|2025-01-03 18:06:40|24260.99|24180.99|24263.48|24183.48|24263.48|24183.48|24260.99|24180.99|10
1735927610000|2025-01-03 18:06:50|24263.64|24183.64|24263.53|24183.53|24263.79|24183.79|24263.15|24183.15|10
1735927620000|2025-01-03 18:07:00|24264.45|24184.45|24264.01|24184.01|24264.45|24184.45|24263.91|24183.91|8
1735927630000|2025-01-03 18:07:10|24263.98|24183.98|24264.42|24184.42|24265.08|24185.08|24262.82|24182.82|9
1735927640000|2025-01-03 18:07:20|24264.25|24184.25|24263.32|24183.32|24264.25|24184.25|24263.28|24183.28|10
1735927650000|2025-01-03 18:07:30|24263.19|24183.19|24263.21|24183.21|24263.4|24183.4|24261.88|24181.88|10
1735927660000|2025-01-03 18:07:40|24263.17|24183.17|24263.8|24183.8|24263.8|24183.8|24262.87|24182.87|9
1735927670000|2025-01-03 18:07:50|24263.84|24183.84|24265.11|24185.11|24265.19|24185.19|24263.6|24183.6|9
1735927680000|2025-01-03 18:08:00|24264.92|24184.92|24260.49|24180.49|24264.92|24184.92|24260.49|24180.49|8
1735927690000|2025-01-03 18:08:10|24260.01|24180.01|24255.96|24175.96|24260.02|24180.02|24255.96|24175.96|10
1735927700000|2025-01-03 18:08:20|24256|24176|24253.81|24173.81|24256|24176|24253.18|24173.18|10
1735927710000|2025-01-03 18:08:30|24253.39|24173.39|24253.12|24173.12|24253.85|24173.85|24253.05|24173.05|10
1735927720000|2025-01-03 18:08:40|24252.77|24172.77|24251.93|24171.93|24252.77|24172.77|24251.85|24171.85|10
1735927730000|2025-01-03 18:08:50|24252.55|24172.55|24252.22|24172.22|24252.87|24172.87|24252.06|24172.06|10
1735927740000|2025-01-03 18:09:00|24252.3|24172.3|24249.25|24169.25|24252.3|24172.3|24249.25|24169.25|10
1735927750000|2025-01-03 18:09:10|24248.89|24168.89|24249.16|24169.16|24249.88|24169.88|24248.89|24168.89|10
1735927760000|2025-01-03 18:09:20|24248.86|24168.86|24249.85|24169.85|24250.86|24170.86|24248.5|24168.5|10
1735927770000|2025-01-03 18:09:30|24249.6|24169.6|24247.19|24167.19|24249.6|24169.6|24247.19|24167.19|9
1735927780000|2025-01-03 18:09:40|24247.25|24167.25|24248.11|24168.11|24248.33|24168.33|24246.79|24166.79|10
1735927790000|2025-01-03 18:09:50|24247.97|24167.97|24247.77|24167.77|24247.97|24167.97|24247.17|24167.17|10
1735927800000|2025-01-03 18:10:00|24247.79|24167.79|24245.71|24165.71|24247.79|24167.79|24245.36|24165.36|10
1735927810000|2025-01-03 18:10:10|24245.72|24165.72|24245.06|24165.06|24246.54|24166.54|24245.06|24165.06|10
1735927820000|2025-01-03 18:10:20|24245.64|24165.64|24243.99|24163.99|24246.69|24166.69|24243.16|24163.16|10
1735927830000|2025-01-03 18:10:30|24242.48|24162.48|24246.37|24166.37|24246.47|24166.47|24242.48|24162.48|10
1735927840000|2025-01-03 18:10:40|24246.13|24166.13|24246.15|24166.15|24246.54|24166.54|24246.13|24166.13|9
1735927850000|2025-01-03 18:10:50|24246.2|24166.2|24245.23|24165.23|24247.33|24167.33|24245.23|24165.23|10
1735927860000|2025-01-03 18:11:00|24245.33|24165.33|24248.22|24168.22|24248.22|24168.22|24245.33|24165.33|10
1735927870000|2025-01-03 18:11:10|24248.39|24168.39|24248.78|24168.78|24249.76|24169.76|24248.39|24168.39|10
1735927880000|2025-01-03 18:11:20|24248.47|24168.47|24251.76|24171.76|24253.27|24173.27|24248.47|24168.47|10
1735927890000|2025-01-03 18:11:30|24251.91|24171.91|24251.71|24171.71|24251.91|24171.91|24251.5|24171.5|10
1735927900000|2025-01-03 18:11:40|24251.67|24171.67|24252.1|24172.1|24252.17|24172.17|24251.49|24171.49|10
1735927910000|2025-01-03 18:11:50|24251.66|24171.66|24254.18|24174.18|24254.18|24174.18|24251.49|24171.49|10
1735927920000|2025-01-03 18:12:00|24254.26|24174.26|24251.75|24171.75|24254.31|24174.31|24251.75|24171.75|9
1735927930000|2025-01-03 18:12:10|24251.2|24171.2|24254.94|24174.94|24254.94|24174.94|24251.2|24171.2|10
1735927940000|2025-01-03 18:12:20|24255.4|24175.4|24253.87|24173.87|24256.61|24176.61|24253.87|24173.87|10
1735927950000|2025-01-03 18:12:30|24253.32|24173.32|24256.36|24176.36|24256.36|24176.36|24253.32|24173.32|10
1735927960000|2025-01-03 18:12:40|24258.25|24178.25|24260.24|24180.24|24260.91|24180.91|24258.25|24178.25|10
1735927970000|2025-01-03 18:12:50|24260.59|24180.59|24259.05|24179.05|24260.8|24180.8|24258.84|24178.84|10
1735927980000|2025-01-03 18:13:00|24259.16|24179.16|24261|24181|24261.5|24181.5|24258.58|24178.58|10
1735927990000|2025-01-03 18:13:10|24261.01|24181.01|24264.43|24184.43|24264.43|24184.43|24261.01|24181.01|10
1735928000000|2025-01-03 18:13:20|24265.09|24185.09|24268|24188|24268|24188|24265.09|24185.09|10
1735928010000|2025-01-03 18:13:30|24268.28|24188.28|24270.79|24190.79|24271.14|24191.14|24268.28|24188.28|10
1735928020000|2025-01-03 18:13:40|24271.49|24191.49|24273.64|24193.64|24273.64|24193.64|24271.37|24191.37|10
1735928030000|2025-01-03 18:13:50|24273.49|24193.49|24274.26|24194.26|24275.36|24195.36|24273.22|24193.22|10
1735928040000|2025-01-03 18:14:00|24273.85|24193.85|24273.21|24193.21|24273.85|24193.85|24272.9|24192.9|10
1735928050000|2025-01-03 18:14:10|24273.04|24193.04|24273.43|24193.43|24274.02|24194.02|24272.99|24192.99|10
1735928060000|2025-01-03 18:14:20|24273.26|24193.26|24270.19|24190.19|24273.26|24193.26|24270.13|24190.13|10
1735928070000|2025-01-03 18:14:30|24270.87|24190.87|24269.01|24189.01|24271.39|24191.39|24269|24189|10
1735928080000|2025-01-03 18:14:40|24269.16|24189.16|24269.07|24189.07|24269.44|24189.44|24268.99|24188.99|9
1735928090000|2025-01-03 18:14:50|24268.76|24188.76|24268.4|24188.4|24268.93|24188.93|24268.32|24188.32|10
1735928100000|2025-01-03 18:15:00|24268.47|24188.47|24269.76|24189.76|24269.76|24189.76|24267.45|24187.45|10
1735928110000|2025-01-03 18:15:10|24270.13|24190.13|24270.76|24190.76|24270.79|24190.79|24269.46|24189.46|10
1735928120000|2025-01-03 18:15:20|24270.95|24190.95|24271.52|24191.52|24272.94|24192.94|24270.95|24190.95|9
1735928130000|2025-01-03 18:15:30|24270.98|24190.98|24271.39|24191.39|24271.39|24191.39|24270.12|24190.12|10
1735928140000|2025-01-03 18:15:40|24271.34|24191.34|24270.67|24190.67|24271.34|24191.34|24270.49|24190.49|9
1735928150000|2025-01-03 18:15:50|24270.57|24190.57|24269.18|24189.18|24270.57|24190.57|24268.51|24188.51|10
1735928160000|2025-01-03 18:16:00|24268.44|24188.44|24267.9|24187.9|24268.44|24188.44|24267.73|24187.73|10
1735928170000|2025-01-03 18:16:10|24267.93|24187.93|24265.63|24185.63|24268.27|24188.27|24265.63|24185.63|10
1735928180000|2025-01-03 18:16:20|24266.13|24186.13|24266.9|24186.9|24267.99|24187.99|24266.13|24186.13|10
1735928190000|2025-01-03 18:16:30|24267.19|24187.19|24267.8|24187.8|24268.14|24188.14|24266.63|24186.63|10
1735928200000|2025-01-03 18:16:40|24267.48|24187.48|24267.22|24187.22|24267.86|24187.86|24267.22|24187.22|10
1735928210000|2025-01-03 18:16:50|24267.04|24187.04|24264.09|24184.09|24267.04|24187.04|24264.09|24184.09|10
1735928220000|2025-01-03 18:17:00|24264.1|24184.1|24264.16|24184.16|24264.51|24184.51|24263.55|24183.55|10
1735928230000|2025-01-03 18:17:10|24263.96|24183.96|24264.57|24184.57|24265.3|24185.3|24263.96|24183.96|10
1735928240000|2025-01-03 18:17:20|24264.06|24184.06|24264.45|24184.45|24265.26|24185.26|24263.52|24183.52|10
1735928250000|2025-01-03 18:17:30|24264.72|24184.72|24265.24|24185.24|24265.24|24185.24|24264.26|24184.26|10
1735928260000|2025-01-03 18:17:40|24266.55|24186.55|24272.77|24192.77|24272.77|24192.77|24266.55|24186.55|10
1735928270000|2025-01-03 18:17:50|24273.04|24193.04|24275.08|24195.08|24275.19|24195.19|24273.04|24193.04|10
1735928280000|2025-01-03 18:18:00|24275.07|24195.07|24275.61|24195.61|24276.84|24196.84|24275.05|24195.05|10
1735928290000|2025-01-03 18:18:10|24276.31|24196.31|24273.26|24193.26|24276.34|24196.34|24273.26|24193.26|10
1735928300000|2025-01-03 18:18:20|24273.17|24193.17|24271.64|24191.64|24273.17|24193.17|24271.64|24191.64|9
1735928310000|2025-01-03 18:18:30|24271.62|24191.62|24270.87|24190.87|24271.93|24191.93|24270.87|24190.87|10
1735928320000|2025-01-03 18:18:40|24272.45|24192.45|24272.78|24192.78|24273.45|24193.45|24272.45|24192.45|10
1735928330000|2025-01-03 18:18:50|24272.9|24192.9|24273.86|24193.86|24274.01|24194.01|24272.9|24192.9|10
1735928340000|2025-01-03 18:19:00|24274.01|24194.01|24277.28|24197.28|24277.28|24197.28|24274.01|24194.01|10
1735928350000|2025-01-03 18:19:10|24277.19|24197.19|24278.14|24198.14|24278.45|24198.45|24277.19|24197.19|10
1735928360000|2025-01-03 18:19:20|24278.15|24198.15|24286.44|24206.44|24286.44|24206.44|24278.15|24198.15|10
1735928370000|2025-01-03 18:19:30|24286.54|24206.54|24291.03|24211.03|24291.24|24211.24|24286.18|24206.18|10
1735928380000|2025-01-03 18:19:40|24291.06|24211.06|24291.93|24211.93|24291.93|24211.93|24290.88|24210.88|10
1735928390000|2025-01-03 18:19:50|24293.46|24213.46|24291.88|24211.88|24294.17|24214.17|24291.88|24211.88|10
1735928400000|2025-01-03 18:20:00|24291.87|24211.87|24291.66|24211.66|24292.43|24212.43|24291.44|24211.44|10
1735928410000|2025-01-03 18:20:10|24291.39|24211.39|24290.56|24210.56|24293.29|24213.29|24290.56|24210.56|10
1735928420000|2025-01-03 18:20:20|24290.18|24210.18|24290.08|24210.08|24290.35|24210.35|24289.39|24209.39|10
1735928430000|2025-01-03 18:20:30|24289.93|24209.93|24290.14|24210.14|24290.14|24210.14|24288.83|24208.83|10
1735928440000|2025-01-03 18:20:40|24289.96|24209.96|24293.41|24213.41|24293.43|24213.43|24289.92|24209.92|10
1735928450000|2025-01-03 18:20:50|24293.47|24213.47|24293.38|24213.38|24294.33|24214.33|24293.37|24213.37|10
1735928460000|2025-01-03 18:21:00|24293.99|24213.99|24293.9|24213.9|24294.64|24214.64|24293.42|24213.42|10
1735928470000|2025-01-03 18:21:10|24293.97|24213.97|24294.75|24214.75|24294.95|24214.95|24293.97|24213.97|10
1735928480000|2025-01-03 18:21:20|24294.81|24214.81|24295.85|24215.85|24295.85|24215.85|24294.32|24214.32|10
1735928490000|2025-01-03 18:21:30|24296.23|24216.23|24297.67|24217.67|24297.77|24217.77|24296.23|24216.23|10
1735928500000|2025-01-03 18:21:40|24297.45|24217.45|24297.88|24217.88|24298.45|24218.45|24297.29|24217.29|10
1735928510000|2025-01-03 18:21:50|24297.91|24217.91|24295.85|24215.85|24297.91|24217.91|24295.85|24215.85|10
1735928520000|2025-01-03 18:22:00|24296.1|24216.1|24298.23|24218.23|24298.49|24218.49|24296.1|24216.1|10
1735928530000|2025-01-03 18:22:10|24298.72|24218.72|24299.58|24219.58|24299.67|24219.67|24298.72|24218.72|10
1735928540000|2025-01-03 18:22:20|24301.34|24221.34|24300.23|24220.23|24301.34|24221.34|24298.79|24218.79|10
1735928550000|2025-01-03 18:22:30|24299.68|24219.68|24297.36|24217.36|24299.68|24219.68|24296.92|24216.92|10
1735928560000|2025-01-03 18:22:40|24297.21|24217.21|24297.9|24217.9|24298.12|24218.12|24296.84|24216.84|9
1735928570000|2025-01-03 18:22:50|24297.94|24217.94|24298.01|24218.01|24299.05|24219.05|24297.94|24217.94|9
1735928580000|2025-01-03 18:23:00|24298.23|24218.23|24298.96|24218.96|24299.13|24219.13|24298.09|24218.09|9
1735928590000|2025-01-03 18:23:10|24299|24219|24300.65|24220.65|24300.93|24220.93|24299|24219|8
1735928600000|2025-01-03 18:23:20|24300.34|24220.34|24297.95|24217.95|24300.34|24220.34|24297.95|24217.95|10
1735928610000|2025-01-03 18:23:30|24297.99|24217.99|24297.74|24217.74|24297.99|24217.99|24296.78|24216.78|10
1735928620000|2025-01-03 18:23:40|24297.73|24217.73|24297.97|24217.97|24297.98|24217.98|24297.73|24217.73|10
1735928630000|2025-01-03 18:23:50|24297.99|24217.99|24299.51|24219.51|24299.51|24219.51|24297.97|24217.97|9
1735928640000|2025-01-03 18:24:00|24299.57|24219.57|24299.88|24219.88|24300.61|24220.61|24298.9|24218.9|10
1735928650000|2025-01-03 18:24:10|24299.36|24219.36|24301.06|24221.06|24301.89|24221.89|24298.47|24218.47|10
1735928660000|2025-01-03 18:24:20|24301.01|24221.01|24300.54|24220.54|24301.25|24221.25|24299.36|24219.36|10
1735928670000|2025-01-03 18:24:30|24300.68|24220.68|24300.55|24220.55|24300.73|24220.73|24299.89|24219.89|10
1735928680000|2025-01-03 18:24:40|24300.47|24220.47|24303.04|24223.04|24303.04|24223.04|24300.47|24220.47|9
1735928690000|2025-01-03 18:24:50|24302.99|24222.99|24303.15|24223.15|24303.38|24223.38|24302.58|24222.58|10
1735928700000|2025-01-03 18:25:00|24303.12|24223.12|24306.35|24226.35|24306.35|24226.35|24303.12|24223.12|10
1735928710000|2025-01-03 18:25:10|24306.87|24226.87|24304.65|24224.65|24306.92|24226.92|24304.65|24224.65|9
1735928720000|2025-01-03 18:25:20|24304.68|24224.68|24308.02|24228.02|24308.39|24228.39|24304.68|24224.68|10
1735928730000|2025-01-03 18:25:30|24308.14|24228.14|24307.86|24227.86|24308.98|24228.98|24307.16|24227.16|10
1735928740000|2025-01-03 18:25:40|24308.3|24228.3|24315.6|24235.6|24315.6|24235.6|24308.3|24228.3|10
1735928750000|2025-01-03 18:25:50|24316.25|24236.25|24317.23|24237.23|24317.23|24237.23|24316.25|24236.25|10
1735928760000|2025-01-03 18:26:00|24316.33|24236.33|24318.73|24238.73|24319.4|24239.4|24316.33|24236.33|10
1735928770000|2025-01-03 18:26:10|24318.09|24238.09|24316.92|24236.92|24318.14|24238.14|24316.71|24236.71|10
1735928780000|2025-01-03 18:26:20|24315.61|24235.61|24315.25|24235.25|24316.64|24236.64|24315.25|24235.25|10
1735928790000|2025-01-03 18:26:30|24314.6|24234.6|24314.26|24234.26|24314.93|24234.93|24314.03|24234.03|10
1735928800000|2025-01-03 18:26:40|24314.57|24234.57|24313.41|24233.41|24314.57|24234.57|24313.13|24233.13|9
1735928810000|2025-01-03 18:26:50|24313.42|24233.42|24311.71|24231.71|24313.42|24233.42|24310.84|24230.84|10
1735928820000|2025-01-03 18:27:00|24311.75|24231.75|24308.96|24228.96|24311.75|24231.75|24308.96|24228.96|10
1735928830000|2025-01-03 18:27:10|24308.43|24228.43|24307.64|24227.64|24308.57|24228.57|24307.33|24227.33|10
1735928840000|2025-01-03 18:27:20|24307.84|24227.84|24307.92|24227.92|24308.14|24228.14|24307.47|24227.47|10
1735928850000|2025-01-03 18:27:30|24308.37|24228.37|24309.17|24229.17|24310.27|24230.27|24308.37|24228.37|10
1735928860000|2025-01-03 18:27:40|24309.26|24229.26|24309.66|24229.66|24310.08|24230.08|24309.26|24229.26|10
1735928870000|2025-01-03 18:27:50|24309.67|24229.67|24307.7|24227.7|24309.67|24229.67|24307.44|24227.44|10
1735928880000|2025-01-03 18:28:00|24308.3|24228.3|24312.65|24232.65|24312.65|24232.65|24307.98|24227.98|9
1735928890000|2025-01-03 18:28:10|24312.25|24232.25|24317.29|24237.29|24317.29|24237.29|24312.03|24232.03|10
1735928900000|2025-01-03 18:28:20|24316.08|24236.08|24319|24239|24319|24239|24315.13|24235.13|10
1735928910000|2025-01-03 18:28:30|24319.36|24239.36|24321.83|24241.83|24322.07|24242.07|24319.36|24239.36|10
1735928920000|2025-01-03 18:28:40|24321.44|24241.44|24320.37|24240.37|24321.44|24241.44|24319.85|24239.85|10
1735928930000|2025-01-03 18:28:50|24321.05|24241.05|24322.94|24242.94|24323|24243|24321.05|24241.05|9
1735928940000|2025-01-03 18:29:00|24322.88|24242.88|24324.63|24244.63|24324.79|24244.79|24322.88|24242.88|10
1735928950000|2025-01-03 18:29:10|24324.72|24244.72|24325.62|24245.62|24325.62|24245.62|24324.72|24244.72|10
1735928960000|2025-01-03 18:29:20|24325.23|24245.23|24324.19|24244.19|24325.23|24245.23|24324.19|24244.19|10
1735928970000|2025-01-03 18:29:30|24324.75|24244.75|24327.32|24247.32|24327.32|24247.32|24324.75|24244.75|10
1735928980000|2025-01-03 18:29:40|24327.46|24247.46|24327.29|24247.29|24328.07|24248.07|24327.29|24247.29|10
1735928990000|2025-01-03 18:29:50|24326.85|24246.85|24329.22|24249.22|24329.22|24249.22|24326.85|24246.85|10
1735929000000|2025-01-03 18:30:00|24329.36|24249.36|24331.98|24251.98|24332.33|24252.33|24329.05|24249.05|10
1735929010000|2025-01-03 18:30:10|24331.94|24251.94|24338.24|24258.24|24338.24|24258.24|24331.45|24251.45|10
1735929020000|2025-01-03 18:30:20|24339.3|24259.3|24344.7|24264.7|24345.8|24265.8|24339.3|24259.3|10
1735929030000|2025-01-03 18:30:30|24345.21|24265.21|24342|24262|24345.45|24265.45|24342|24262|9
1735929040000|2025-01-03 18:30:40|24341.24|24261.24|24336.06|24256.06|24341.24|24261.24|24336.06|24256.06|10
1735929050000|2025-01-03 18:30:50|24336.01|24256.01|24333.81|24253.81|24336.01|24256.01|24333.74|24253.74|10
1735929060000|2025-01-03 18:31:00|24334.62|24254.62|24333.03|24253.03|24334.95|24254.95|24333.03|24253.03|10
1735929070000|2025-01-03 18:31:10|24332.38|24252.38|24329.94|24249.94|24332.38|24252.38|24329.07|24249.07|10
1735929080000|2025-01-03 18:31:20|24329.99|24249.99|24330.58|24250.58|24331.35|24251.35|24329.8|24249.8|9
1735929090000|2025-01-03 18:31:30|24330.77|24250.77|24330.44|24250.44|24334.17|24254.17|24330.44|24250.44|10
1735929100000|2025-01-03 18:31:40|24329.82|24249.82|24331.32|24251.32|24331.32|24251.32|24329.62|24249.62|10
1735929110000|2025-01-03 18:31:50|24331.81|24251.81|24329.81|24249.81|24334.87|24254.87|24329.81|24249.81|10
1735929120000|2025-01-03 18:32:00|24329.08|24249.08|24331.61|24251.61|24331.61|24251.61|24327.1|24247.1|10
1735929130000|2025-01-03 18:32:10|24330.98|24250.98|24324.89|24244.89|24330.98|24250.98|24324.89|24244.89|10
1735929140000|2025-01-03 18:32:20|24324.4|24244.4|24323.04|24243.04|24325.13|24245.13|24323.04|24243.04|10
1735929150000|2025-01-03 18:32:30|24322.73|24242.73|24319.91|24239.91|24322.85|24242.85|24319.91|24239.91|10
1735929160000|2025-01-03 18:32:40|24320.45|24240.45|24319.9|24239.9|24321.61|24241.61|24319.9|24239.9|10
1735929170000|2025-01-03 18:32:50|24318.68|24238.68|24319.06|24239.06|24319.24|24239.24|24317.99|24237.99|10
1735929180000|2025-01-03 18:33:00|24319.49|24239.49|24320.34|24240.34|24321.35|24241.35|24319.49|24239.49|9
1735929190000|2025-01-03 18:33:10|24320.23|24240.23|24321.15|24241.15|24321.55|24241.55|24320.23|24240.23|10
1735929200000|2025-01-03 18:33:20|24321.08|24241.08|24318.68|24238.68|24321.83|24241.83|24318.68|24238.68|10
1735929210000|2025-01-03 18:33:30|24319.04|24239.04|24317.07|24237.07|24320.55|24240.55|24317.07|24237.07|10
1735929220000|2025-01-03 18:33:40|24316.51|24236.51|24314.51|24234.51|24316.51|24236.51|24314.39|24234.39|10
1735929230000|2025-01-03 18:33:50|24314.76|24234.76|24318.46|24238.46|24318.46|24238.46|24314.76|24234.76|10
1735929240000|2025-01-03 18:34:00|24318.82|24238.82|24327.92|24247.92|24327.92|24247.92|24318.82|24238.82|10
1735929250000|2025-01-03 18:34:10|24327.68|24247.68|24325.84|24245.84|24327.68|24247.68|24325.8|24245.8|10
1735929260000|2025-01-03 18:34:20|24325.92|24245.92|24322.96|24242.96|24325.92|24245.92|24322.96|24242.96|10
1735929270000|2025-01-03 18:34:30|24323.35|24243.35|24327.85|24247.85|24327.85|24247.85|24323.35|24243.35|10
1735929280000|2025-01-03 18:34:40|24327.42|24247.42|24329.43|24249.43|24330.4|24250.4|24327.42|24247.42|10
1735929290000|2025-01-03 18:34:50|24329.42|24249.42|24329.98|24249.98|24330.31|24250.31|24327.52|24247.52|10
1735929300000|2025-01-03 18:35:00|24330.23|24250.23|24329.98|24249.98|24331.49|24251.49|24329.98|24249.98|9
1735929310000|2025-01-03 18:35:10|24330.1|24250.1|24328.51|24248.51|24330.76|24250.76|24328.51|24248.51|10
1735929320000|2025-01-03 18:35:20|24329.23|24249.23|24329.6|24249.6|24330.33|24250.33|24328.93|24248.93|10
1735929330000|2025-01-03 18:35:30|24329.69|24249.69|24331.22|24251.22|24331.52|24251.52|24329.61|24249.61|10
1735929340000|2025-01-03 18:35:40|24331.54|24251.54|24333.38|24253.38|24333.38|24253.38|24331.54|24251.54|10
1735929350000|2025-01-03 18:35:50|24333.58|24253.58|24339.76|24259.76|24339.76|24259.76|24332.26|24252.26|10
1735929360000|2025-01-03 18:36:00|24340.5|24260.5|24346.85|24266.85|24346.85|24266.85|24340.34|24260.34|10
1735929370000|2025-01-03 18:36:10|24347.65|24267.65|24351.94|24271.94|24352.42|24272.42|24347.65|24267.65|10
1735929380000|2025-01-03 18:36:20|24352.77|24272.77|24354.66|24274.66|24355.11|24275.11|24352.01|24272.01|10
1735929390000|2025-01-03 18:36:30|24355.34|24275.34|24354.35|24274.35|24355.7|24275.7|24354.35|24274.35|10
1735929400000|2025-01-03 18:36:40|24354.75|24274.75|24353.64|24273.64|24354.75|24274.75|24353.3|24273.3|10
1735929410000|2025-01-03 18:36:50|24353.49|24273.49|24351.21|24271.21|24353.72|24273.72|24351.21|24271.21|10
1735929420000|2025-01-03 18:37:00|24350.8|24270.8|24348.12|24268.12|24350.8|24270.8|24348.03|24268.03|10
1735929430000|2025-01-03 18:37:10|24347.26|24267.26|24349.98|24269.98|24349.98|24269.98|24347.22|24267.22|10
1735929440000|2025-01-03 18:37:20|24351.15|24271.15|24356.46|24276.46|24356.46|24276.46|24351.15|24271.15|10
1735929450000|2025-01-03 18:37:30|24357.1|24277.1|24359.56|24279.56|24362.09|24282.09|24357.1|24277.1|10
1735929460000|2025-01-03 18:37:40|24359.6|24279.6|24358.75|24278.75|24360|24280|24358.52|24278.52|10
1735929470000|2025-01-03 18:37:50|24358.78|24278.78|24363.08|24283.08|24363.2|24283.2|24358.78|24278.78|10
1735929480000|2025-01-03 18:38:00|24362.85|24282.85|24360.75|24280.75|24363.01|24283.01|24360.05|24280.05|10
1735929490000|2025-01-03 18:38:10|24360.38|24280.38|24361.55|24281.55|24361.73|24281.73|24360.38|24280.38|10
1735929500000|2025-01-03 18:38:20|24361.53|24281.53|24359.35|24279.35|24361.53|24281.53|24359.35|24279.35|9
1735929510000|2025-01-03 18:38:30|24359.33|24279.33|24360.08|24280.08|24360.79|24280.79|24359.33|24279.33|10
1735929520000|2025-01-03 18:38:40|24360.05|24280.05|24362.36|24282.36|24362.63|24282.63|24360|24280|10
1735929530000|2025-01-03 18:38:50|24362.7|24282.7|24362.3|24282.3|24363.39|24283.39|24361.94|24281.94|9
1735929540000|2025-01-03 18:39:00|24362.26|24282.26|24361.64|24281.64|24362.71|24282.71|24361.64|24281.64|10
1735929550000|2025-01-03 18:39:10|24361.56|24281.56|24359.75|24279.75|24361.56|24281.56|24359.4|24279.4|10
1735929560000|2025-01-03 18:39:20|24360.18|24280.18|24358.4|24278.4|24360.18|24280.18|24358.16|24278.16|10
1735929570000|2025-01-03 18:39:30|24358.16|24278.16|24356.83|24276.83|24358.16|24278.16|24356.6|24276.6|10
1735929580000|2025-01-03 18:39:40|24356.97|24276.97|24357.18|24277.18|24357.4|24277.4|24356.3|24276.3|10
1735929590000|2025-01-03 18:39:50|24356.49|24276.49|24358.17|24278.17|24358.21|24278.21|24356.05|24276.05|10
1735929600000|2025-01-03 18:40:00|24355.65|24275.65|24354.78|24274.78|24356.47|24276.47|24354.78|24274.78|10
1735929610000|2025-01-03 18:40:10|24353.83|24273.83|24352.99|24272.99|24355.76|24275.76|24352.99|24272.99|10
1735929620000|2025-01-03 18:40:20|24352.84|24272.84|24348.04|24268.04|24352.91|24272.91|24348.01|24268.01|10
1735929630000|2025-01-03 18:40:30|24347.84|24267.84|24349.35|24269.35|24349.41|24269.41|24347.47|24267.47|10
1735929640000|2025-01-03 18:40:40|24348.37|24268.37|24346.53|24266.53|24348.37|24268.37|24346.53|24266.53|10
1735929650000|2025-01-03 18:40:50|24346.81|24266.81|24349.9|24269.9|24350.31|24270.31|24346.81|24266.81|10
1735929660000|2025-01-03 18:41:00|24350.74|24270.74|24352.8|24272.8|24352.8|24272.8|24350.66|24270.66|10
1735929670000|2025-01-03 18:41:10|24353.65|24273.65|24351.36|24271.36|24353.85|24273.85|24351.32|24271.32|9
1735929680000|2025-01-03 18:41:20|24351.2|24271.2|24353.27|24273.27|24353.27|24273.27|24351.2|24271.2|10
1735929690000|2025-01-03 18:41:30|24352.83|24272.83|24353.83|24273.83|24354.27|24274.27|24352.83|24272.83|10
1735929700000|2025-01-03 18:41:40|24353.43|24273.43|24353.35|24273.35|24354.04|24274.04|24353|24273|10
1735929710000|2025-01-03 18:41:50|24353.57|24273.57|24352.7|24272.7|24354|24274|24352.69|24272.69|10
1735929720000|2025-01-03 18:42:00|24353.04|24273.04|24354.66|24274.66|24354.66|24274.66|24353.04|24273.04|10
1735929730000|2025-01-03 18:42:10|24354.65|24274.65|24355.08|24275.08|24355.13|24275.13|24354.38|24274.38|10
1735929740000|2025-01-03 18:42:20|24354.78|24274.78|24355.73|24275.73|24356.75|24276.75|24354.78|24274.78|10
1735929750000|2025-01-03 18:42:30|24355.77|24275.77|24355.16|24275.16|24357.37|24277.37|24355.16|24275.16|10
1735929760000|2025-01-03 18:42:40|24355.92|24275.92|24357.79|24277.79|24357.79|24277.79|24355.92|24275.92|9
1735929770000|2025-01-03 18:42:50|24357.69|24277.69|24359.29|24279.29|24359.77|24279.77|24357.69|24277.69|9
1735929780000|2025-01-03 18:43:00|24359.91|24279.91|24362.26|24282.26|24362.48|24282.48|24359.91|24279.91|10
1735929790000|2025-01-03 18:43:10|24366.08|24286.08|24368.62|24288.62|24368.68|24288.68|24366.08|24286.08|10
1735929800000|2025-01-03 18:43:20|24368.46|24288.46|24367.14|24287.14|24368.53|24288.53|24367.14|24287.14|10
1735929810000|2025-01-03 18:43:30|24367.54|24287.54|24367.95|24287.95|24367.95|24287.95|24366.4|24286.4|10
1735929820000|2025-01-03 18:43:40|24368.15|24288.15|24370.65|24290.65|24370.68|24290.68|24368.15|24288.15|10
1735929830000|2025-01-03 18:43:50|24370.87|24290.87|24370.4|24290.4|24371.63|24291.63|24370.38|24290.38|10
1735929840000|2025-01-03 18:44:00|24370.57|24290.57|24374.35|24294.35|24374.35|24294.35|24370.18|24290.18|10
1735929850000|2025-01-03 18:44:10|24374.29|24294.29|24373.88|24293.88|24375.74|24295.74|24373.88|24293.88|10
1735929860000|2025-01-03 18:44:20|24374.72|24294.72|24371.09|24291.09|24374.72|24294.72|24370.88|24290.88|10
1735929870000|2025-01-03 18:44:30|24370.27|24290.27|24367.6|24287.6|24370.27|24290.27|24367.43|24287.43|10
1735929880000|2025-01-03 18:44:40|24368.96|24288.96|24369.83|24289.83|24369.83|24289.83|24368.96|24288.96|10
1735929890000|2025-01-03 18:44:50|24369.16|24289.16|24366.19|24286.19|24370.14|24290.14|24366.19|24286.19|9
1735929900000|2025-01-03 18:45:00|24366.14|24286.14|24365.15|24285.15|24366.14|24286.14|24361.96|24281.96|10
1735929910000|2025-01-03 18:45:10|24364.56|24284.56|24366.3|24286.3|24367.05|24287.05|24364.03|24284.03|10
1735929920000|2025-01-03 18:45:20|24366.42|24286.42|24364.65|24284.65|24366.85|24286.85|24364.65|24284.65|10
1735929930000|2025-01-03 18:45:30|24364.57|24284.57|24364.79|24284.79|24365.46|24285.46|24364.57|24284.57|10
1735929940000|2025-01-03 18:45:40|24365.12|24285.12|24366.29|24286.29|24366.91|24286.91|24365.12|24285.12|10
1735929950000|2025-01-03 18:45:50|24366.34|24286.34|24367.39|24287.39|24367.58|24287.58|24366.34|24286.34|10
1735929960000|2025-01-03 18:46:00|24367.58|24287.58|24373.57|24293.57|24373.84|24293.84|24367.58|24287.58|10
1735929970000|2025-01-03 18:46:10|24373.75|24293.75|24370.4|24290.4|24374.57|24294.57|24370.11|24290.11|10
1735929980000|2025-01-03 18:46:20|24370.71|24290.71|24368.22|24288.22|24371.28|24291.28|24368.22|24288.22|10
1735929990000|2025-01-03 18:46:30|24369.39|24289.39|24369.26|24289.26|24371.9|24291.9|24369.26|24289.26|10
1735930000000|2025-01-03 18:46:40|24369.32|24289.32|24367.89|24287.89|24369.32|24289.32|24367.89|24287.89|9
1735930010000|2025-01-03 18:46:50|24367.57|24287.57|24369.14|24289.14|24369.39|24289.39|24367.57|24287.57|10
1735930020000|2025-01-03 18:47:00|24369.2|24289.2|24366.51|24286.51|24369.2|24289.2|24366.51|24286.51|10
1735930030000|2025-01-03 18:47:10|24366.6|24286.6|24366.42|24286.42|24366.6|24286.6|24365.73|24285.73|10
1735930040000|2025-01-03 18:47:20|24367.44|24287.44|24369.31|24289.31|24369.31|24289.31|24367.44|24287.44|10
1735930050000|2025-01-03 18:47:30|24370.66|24290.66|24370.94|24290.94|24371.41|24291.41|24369.94|24289.94|10
1735930060000|2025-01-03 18:47:40|24370.88|24290.88|24372.33|24292.33|24373.8|24293.8|24370.88|24290.88|10
1735930070000|2025-01-03 18:47:50|24373.03|24293.03|24375.14|24295.14|24375.14|24295.14|24373.03|24293.03|10
1735930080000|2025-01-03 18:48:00|24375|24295|24372.96|24292.96|24375|24295|24371.86|24291.86|10
1735930090000|2025-01-03 18:48:10|24371.53|24291.53|24372.96|24292.96|24373.66|24293.66|24371.53|24291.53|9
1735930100000|2025-01-03 18:48:20|24373.25|24293.25|24370.45|24290.45|24373.25|24293.25|24370.45|24290.45|10
1735930110000|2025-01-03 18:48:30|24370.64|24290.64|24369.52|24289.52|24370.64|24290.64|24368|24288|10
1735930120000|2025-01-03 18:48:40|24372.25|24292.25|24377.83|24297.83|24377.9|24297.9|24372.25|24292.25|10
1735930130000|2025-01-03 18:48:50|24377.91|24297.91|24379.11|24299.11|24379.11|24299.11|24376.9|24296.9|10
1735930140000|2025-01-03 18:49:00|24379.07|24299.07|24378.9|24298.9|24379.11|24299.11|24377.41|24297.41|10
1735930150000|2025-01-03 18:49:10|24379.79|24299.79|24379|24299|24379.79|24299.79|24378.52|24298.52|10
1735930160000|2025-01-03 18:49:20|24379.69|24299.69|24388.27|24308.27|24388.49|24308.49|24379.69|24299.69|10
1735930170000|2025-01-03 18:49:30|24387.73|24307.73|24386.43|24306.43|24387.93|24307.93|24386.43|24306.43|10
1735930180000|2025-01-03 18:49:40|24386.22|24306.22|24385.51|24305.51|24387.34|24307.34|24385.38|24305.38|10
1735930190000|2025-01-03 18:49:50|24386.33|24306.33|24386.99|24306.99|24390.79|24310.79|24386.17|24306.17|10
1735930200000|2025-01-03 18:50:00|24385.96|24305.96|24381.66|24301.66|24387.1|24307.1|24381.66|24301.66|10
1735930210000|2025-01-03 18:50:10|24380.32|24300.32|24376.8|24296.8|24380.32|24300.32|24376.39|24296.39|10
1735930220000|2025-01-03 18:50:20|24374.21|24294.21|24373.2|24293.2|24375.01|24295.01|24372.9|24292.9|10
1735930230000|2025-01-03 18:50:30|24373.19|24293.19|24371.66|24291.66|24373.19|24293.19|24371.16|24291.16|10
1735930240000|2025-01-03 18:50:40|24372.2|24292.2|24368.79|24288.79|24372.24|24292.24|24368.79|24288.79|9
1735930250000|2025-01-03 18:50:50|24368.41|24288.41|24367.59|24287.59|24368.41|24288.41|24366.98|24286.98|9
1735930260000|2025-01-03 18:51:00|24366.89|24286.89|24365.29|24285.29|24366.89|24286.89|24364.79|24284.79|10
1735930270000|2025-01-03 18:51:10|24364.51|24284.51|24354.51|24274.51|24364.51|24284.51|24353.58|24273.58|10
1735930280000|2025-01-03 18:51:20|24354.78|24274.78|24348.61|24268.61|24354.78|24274.78|24348.61|24268.61|10
1735930290000|2025-01-03 18:51:30|24348.88|24268.88|24345.04|24265.04|24348.88|24268.88|24345.04|24265.04|10
1735930300000|2025-01-03 18:51:40|24345.14|24265.14|24342.89|24262.89|24345.52|24265.52|24342.89|24262.89|10
1735930310000|2025-01-03 18:51:50|24340.83|24260.83|24337.59|24257.59|24340.83|24260.83|24337.27|24257.27|10
1735930320000|2025-01-03 18:52:00|24337.86|24257.86|24335.51|24255.51|24337.86|24257.86|24335.51|24255.51|10
1735930330000|2025-01-03 18:52:10|24336.26|24256.26|24330.81|24250.81|24336.26|24256.26|24329.9|24249.9|10
1735930340000|2025-01-03 18:52:20|24331.1|24251.1|24325.19|24245.19|24331.52|24251.52|24325.19|24245.19|10
1735930350000|2025-01-03 18:52:30|24322.81|24242.81|24319.8|24239.8|24322.81|24242.81|24319.37|24239.37|10
1735930360000|2025-01-03 18:52:40|24320.02|24240.02|24319.74|24239.74|24320.62|24240.62|24319.17|24239.17|10
1735930370000|2025-01-03 18:52:50|24319.63|24239.63|24322.56|24242.56|24322.56|24242.56|24319.28|24239.28|10
1735930380000|2025-01-03 18:53:00|24322.65|24242.65|24326.09|24246.09|24326.09|24246.09|24322.65|24242.65|10
1735930390000|2025-01-03 18:53:10|24326.4|24246.4|24328.28|24248.28|24328.3|24248.3|24326.4|24246.4|10
1735930400000|2025-01-03 18:53:20|24328.39|24248.39|24331.61|24251.61|24332.74|24252.74|24328.39|24248.39|10
1735930410000|2025-01-03 18:53:30|24331.51|24251.51|24333.96|24253.96|24334.07|24254.07|24331.51|24251.51|10
1735930420000|2025-01-03 18:53:40|24333.9|24253.9|24331.78|24251.78|24333.9|24253.9|24331.78|24251.78|10
1735930430000|2025-01-03 18:53:50|24330.41|24250.41|24329.34|24249.34|24331.02|24251.02|24329.34|24249.34|9
1735930440000|2025-01-03 18:54:00|24329.53|24249.53|24332.05|24252.05|24332.05|24252.05|24328.83|24248.83|10
1735930450000|2025-01-03 18:54:10|24332.43|24252.43|24333.71|24253.71|24335.19|24255.19|24332.43|24252.43|10
1735930460000|2025-01-03 18:54:20|24335.23|24255.23|24336.07|24256.07|24336.07|24256.07|24334.96|24254.96|10
1735930470000|2025-01-03 18:54:30|24336.18|24256.18|24337.1|24257.1|24337.1|24257.1|24335.93|24255.93|10
1735930480000|2025-01-03 18:54:40|24337.79|24257.79|24340.28|24260.28|24340.55|24260.55|24337.79|24257.79|10
1735930490000|2025-01-03 18:54:50|24340.24|24260.24|24341.67|24261.67|24341.67|24261.67|24340.09|24260.09|8
1735930500000|2025-01-03 18:55:00|24342.34|24262.34|24345.71|24265.71|24346.77|24266.77|24342.29|24262.29|10
1735930510000|2025-01-03 18:55:10|24345.49|24265.49|24345.44|24265.44|24345.7|24265.7|24345.44|24265.44|10
1735930520000|2025-01-03 18:55:20|24345.48|24265.48|24341.54|24261.54|24345.76|24265.76|24341.21|24261.21|10
1735930530000|2025-01-03 18:55:30|24342.05|24262.05|24338.43|24258.43|24342.05|24262.05|24338.43|24258.43|10
1735930540000|2025-01-03 18:55:40|24337.96|24257.96|24338.2|24258.2|24339|24259|24337.96|24257.96|10
1735930550000|2025-01-03 18:55:50|24337.32|24257.32|24334.79|24254.79|24337.32|24257.32|24334.79|24254.79|10
1735930560000|2025-01-03 18:56:00|24334.34|24254.34|24331.88|24251.88|24334.34|24254.34|24331.88|24251.88|10
1735930570000|2025-01-03 18:56:10|24332.17|24252.17|24332.68|24252.68|24333.47|24253.47|24332.02|24252.02|10
1735930580000|2025-01-03 18:56:20|24332.5|24252.5|24331.55|24251.55|24332.5|24252.5|24331.55|24251.55|10
1735930590000|2025-01-03 18:56:30|24331.53|24251.53|24331.2|24251.2|24332.05|24252.05|24330.94|24250.94|10
1735930600000|2025-01-03 18:56:40|24331.21|24251.21|24331.59|24251.59|24333.08|24253.08|24331.13|24251.13|10
1735930610000|2025-01-03 18:56:50|24331.43|24251.43|24331.99|24251.99|24332.34|24252.34|24331.31|24251.31|10
1735930620000|2025-01-03 18:57:00|24332.63|24252.63|24332.84|24252.84|24333.92|24253.92|24332.57|24252.57|10
1735930630000|2025-01-03 18:57:10|24333.06|24253.06|24331.92|24251.92|24333.9|24253.9|24331.92|24251.92|10
1735930640000|2025-01-03 18:57:20|24331.96|24251.96|24331.87|24251.87|24331.96|24251.96|24329.45|24249.45|10
1735930650000|2025-01-03 18:57:30|24332.03|24252.03|24330.92|24250.92|24332.17|24252.17|24330.29|24250.29|10
1735930660000|2025-01-03 18:57:40|24330.94|24250.94|24328.83|24248.83|24330.94|24250.94|24328.12|24248.12|10
1735930670000|2025-01-03 18:57:50|24328.7|24248.7|24327.9|24247.9|24328.7|24248.7|24327.9|24247.9|10
1735930680000|2025-01-03 18:58:00|24327.78|24247.78|24329.46|24249.46|24329.74|24249.74|24327.78|24247.78|10
1735930690000|2025-01-03 18:58:10|24329.74|24249.74|24330.79|24250.79|24330.79|24250.79|24329.74|24249.74|10
1735930700000|2025-01-03 18:58:20|24331.19|24251.19|24331.23|24251.23|24331.23|24251.23|24330.25|24250.25|10
1735930710000|2025-01-03 18:58:30|24332.33|24252.33|24332.87|24252.87|24332.87|24252.87|24331.43|24251.43|10
1735930720000|2025-01-03 18:58:40|24333.17|24253.17|24333.37|24253.37|24333.37|24253.37|24331.87|24251.87|9
1735930730000|2025-01-03 18:58:50|24333.76|24253.76|24332.36|24252.36|24333.76|24253.76|24331.4|24251.4|10
1735930740000|2025-01-03 18:59:00|24332.42|24252.42|24336.65|24256.65|24336.65|24256.65|24332.41|24252.41|10
1735930750000|2025-01-03 18:59:10|24336.9|24256.9|24337.22|24257.22|24337.29|24257.29|24336.9|24256.9|10
1735930760000|2025-01-03 18:59:20|24337.21|24257.21|24338.84|24258.84|24339.5|24259.5|24337.21|24257.21|10
1735930770000|2025-01-03 18:59:30|24339.01|24259.01|24341|24261|24343.97|24263.97|24338.19|24258.19|10
1735930780000|2025-01-03 18:59:40|24341.21|24261.21|24342.16|24262.16|24342.16|24262.16|24340.39|24260.39|10
1735930790000|2025-01-03 18:59:50|24342.1|24262.1|24341.51|24261.51|24343.74|24263.74|24341.51|24261.51|10
1735930800000|2025-01-03 19:00:00|24341.56|24261.56|24342.55|24262.55|24342.55|24262.55|24341.02|24261.02|10
1735930810000|2025-01-03 19:00:10|24343.65|24263.65|24345.48|24265.48|24345.59|24265.59|24342.55|24262.55|10
1735930820000|2025-01-03 19:00:20|24345.78|24265.78|24348.54|24268.54|24348.54|24268.54|24345.78|24265.78|10
1735930830000|2025-01-03 19:00:30|24348.81|24268.81|24351.51|24271.51|24351.73|24271.73|24348.78|24268.78|10
1735930840000|2025-01-03 19:00:40|24351.44|24271.44|24351.21|24271.21|24352.52|24272.52|24350.38|24270.38|10
1735930850000|2025-01-03 19:00:50|24351.55|24271.55|24351.63|24271.63|24351.66|24271.66|24351.11|24271.11|10
1735930860000|2025-01-03 19:01:00|24351.42|24271.42|24351.42|24271.42|24352.06|24272.06|24351.35|24271.35|10
1735930870000|2025-01-03 19:01:10|24350.77|24270.77|24347.37|24267.37|24350.77|24270.77|24347.37|24267.37|10
1735930880000|2025-01-03 19:01:20|24345.35|24265.35|24342.93|24262.93|24346.17|24266.17|24342.78|24262.78|10
1735930890000|2025-01-03 19:01:30|24342.5|24262.5|24340.18|24260.18|24342.5|24262.5|24338.85|24258.85|10
1735930900000|2025-01-03 19:01:40|24339.41|24259.41|24335.75|24255.75|24339.41|24259.41|24335.56|24255.56|10
1735930910000|2025-01-03 19:01:50|24335.42|24255.42|24336.32|24256.32|24337.31|24257.31|24335.31|24255.31|10
1735930920000|2025-01-03 19:02:00|24336.64|24256.64|24336.99|24256.99|24336.99|24256.99|24336.12|24256.12|10
1735930930000|2025-01-03 19:02:10|24336.45|24256.45|24339.23|24259.23|24339.23|24259.23|24336.2|24256.2|10
1735930940000|2025-01-03 19:02:20|24338.57|24258.57|24336.42|24256.42|24339.37|24259.37|24336.42|24256.42|9
1735930950000|2025-01-03 19:02:30|24336.08|24256.08|24324.24|24244.24|24336.08|24256.08|24324.24|24244.24|10
1735930960000|2025-01-03 19:02:40|24322.88|24242.88|24320.36|24240.36|24322.88|24242.88|24320.36|24240.36|10
1735930970000|2025-01-03 19:02:50|24320.79|24240.79|24321.36|24241.36|24321.85|24241.85|24320.79|24240.79|9
1735930980000|2025-01-03 19:03:00|24320.61|24240.61|24322.43|24242.43|24322.43|24242.43|24319.9|24239.9|10
1735930990000|2025-01-03 19:03:10|24322.75|24242.75|24323.17|24243.17|24323.17|24243.17|24321.18|24241.18|10
1735931000000|2025-01-03 19:03:20|24323.36|24243.36|24324.63|24244.63|24325.63|24245.63|24323.36|24243.36|10
1735931010000|2025-01-03 19:03:30|24325.34|24245.34|24323.32|24243.32|24325.34|24245.34|24323.28|24243.28|10
1735931020000|2025-01-03 19:03:40|24323.7|24243.7|24326|24246|24326|24246|24323.22|24243.22|10
1735931030000|2025-01-03 19:03:50|24326.7|24246.7|24327.38|24247.38|24327.44|24247.44|24326.34|24246.34|10
1735931040000|2025-01-03 19:04:00|24327.25|24247.25|24331.47|24251.47|24331.72|24251.72|24327.25|24247.25|10
1735931050000|2025-01-03 19:04:10|24331.06|24251.06|24333.12|24253.12|24333.12|24253.12|24331.06|24251.06|10
1735931060000|2025-01-03 19:04:20|24332.77|24252.77|24336.26|24256.26|24336.39|24256.39|24332.77|24252.77|10
1735931070000|2025-01-03 19:04:30|24336.38|24256.38|24338.64|24258.64|24338.64|24258.64|24336.38|24256.38|10
1735931080000|2025-01-03 19:04:40|24338.83|24258.83|24342.11|24262.11|24342.12|24262.12|24338.83|24258.83|9
1735931090000|2025-01-03 19:04:50|24343.13|24263.13|24344.35|24264.35|24344.51|24264.51|24343.13|24263.13|10
1735931100000|2025-01-03 19:05:00|24344.48|24264.48|24343.63|24263.63|24344.48|24264.48|24343.04|24263.04|9
1735931110000|2025-01-03 19:05:10|24343.69|24263.69|24343.86|24263.86|24343.93|24263.93|24343.23|24263.23|10
1735931120000|2025-01-03 19:05:20|24343.81|24263.81|24349.68|24269.68|24352.11|24272.11|24343.81|24263.81|10
1735931130000|2025-01-03 19:05:30|24350.39|24270.39|24350.44|24270.44|24351.27|24271.27|24350.39|24270.39|9
1735931140000|2025-01-03 19:05:40|24348.67|24268.67|24346.15|24266.15|24348.83|24268.83|24346.15|24266.15|10
1735931150000|2025-01-03 19:05:50|24346.16|24266.16|24343.21|24263.21|24346.16|24266.16|24343.21|24263.21|9
1735931160000|2025-01-03 19:06:00|24343.26|24263.26|24347.26|24267.26|24347.26|24267.26|24343.26|24263.26|9
1735931170000|2025-01-03 19:06:10|24347.64|24267.64|24349.1|24269.1|24349.58|24269.58|24347.64|24267.64|10
1735931180000|2025-01-03 19:06:20|24349.08|24269.08|24350.4|24270.4|24350.4|24270.4|24349.08|24269.08|9
1735931190000|2025-01-03 19:06:30|24350.85|24270.85|24354.02|24274.02|24354.02|24274.02|24350.85|24270.85|10
1735931200000|2025-01-03 19:06:40|24354.1|24274.1|24355.77|24275.77|24356.01|24276.01|24353.46|24273.46|9
1735931210000|2025-01-03 19:06:50|24355.78|24275.78|24360.3|24280.3|24360.3|24280.3|24355.78|24275.78|10
1735931220000|2025-01-03 19:07:00|24360.61|24280.61|24363.91|24283.91|24364.45|24284.45|24360.61|24280.61|10
1735931230000|2025-01-03 19:07:10|24364.05|24284.05|24364.53|24284.53|24364.53|24284.53|24362.86|24282.86|10
1735931240000|2025-01-03 19:07:20|24363.22|24283.22|24362.04|24282.04|24363.22|24283.22|24362.04|24282.04|10
1735931250000|2025-01-03 19:07:30|24362.08|24282.08|24359.44|24279.44|24362.34|24282.34|24359.44|24279.44|10
1735931260000|2025-01-03 19:07:40|24359.98|24279.98|24357.12|24277.12|24360.76|24280.76|24357.12|24277.12|10
1735931270000|2025-01-03 19:07:50|24356.2|24276.2|24359.19|24279.19|24359.19|24279.19|24354.28|24274.28|10
1735931280000|2025-01-03 19:08:00|24359.2|24279.2|24362.93|24282.93|24362.93|24282.93|24358.49|24278.49|10
1735931290000|2025-01-03 19:08:10|24363.82|24283.82|24387.37|24307.37|24387.37|24307.37|24363.37|24283.37|10
1735931300000|2025-01-03 19:08:20|24388.4|24308.4|24394.83|24314.83|24395.4|24315.4|24388.4|24308.4|10
1735931310000|2025-01-03 19:08:30|24395.93|24315.93|24396.59|24316.59|24397.74|24317.74|24395.93|24315.93|10
1735931320000|2025-01-03 19:08:40|24396.58|24316.58|24403.18|24323.18|24403.39|24323.39|24396.58|24316.58|10
1735931330000|2025-01-03 19:08:50|24403.24|24323.24|24399.13|24319.13|24403.24|24323.24|24399.13|24319.13|10
1735931340000|2025-01-03 19:09:00|24398.38|24318.38|24394.93|24314.93|24398.38|24318.38|24394.93|24314.93|10
1735931350000|2025-01-03 19:09:10|24394.5|24314.5|24397.16|24317.16|24397.16|24317.16|24392.62|24312.62|10
1735931360000|2025-01-03 19:09:20|24397.19|24317.19|24397.43|24317.43|24398.26|24318.26|24397.19|24317.19|10
1735931370000|2025-01-03 19:09:30|24396.72|24316.72|24396.58|24316.58|24397.18|24317.18|24396.31|24316.31|9
1735931380000|2025-01-03 19:09:40|24396.64|24316.64|24394.14|24314.14|24396.64|24316.64|24393.92|24313.92|9
1735931390000|2025-01-03 19:09:50|24393.98|24313.98|24395|24315|24395.53|24315.53|24393.51|24313.51|10
1735931400000|2025-01-03 19:10:00|24394.77|24314.77|24396.4|24316.4|24396.4|24316.4|24394.44|24314.44|10
1735931410000|2025-01-03 19:10:10|24396.63|24316.63|24395.27|24315.27|24396.85|24316.85|24395.15|24315.15|10
1735931420000|2025-01-03 19:10:20|24395.13|24315.13|24400.07|24320.07|24400.07|24320.07|24394.64|24314.64|10
1735931430000|2025-01-03 19:10:30|24401.23|24321.23|24400.63|24320.63|24401.39|24321.39|24400.08|24320.08|10
1735931440000|2025-01-03 19:10:40|24401.04|24321.04|24404.48|24324.48|24404.48|24324.48|24401.04|24321.04|10
1735931450000|2025-01-03 19:10:50|24404.82|24324.82|24402.31|24322.31|24404.82|24324.82|24402.26|24322.26|10
1735931460000|2025-01-03 19:11:00|24402.08|24322.08|24410.14|24330.14|24411.21|24331.21|24401.88|24321.88|10
1735931470000|2025-01-03 19:11:10|24409.14|24329.14|24406.89|24326.89|24409.14|24329.14|24406.71|24326.71|10
1735931480000|2025-01-03 19:11:20|24406.5|24326.5|24405.32|24325.32|24406.5|24326.5|24405.29|24325.29|10
1735931490000|2025-01-03 19:11:30|24405.11|24325.11|24404.06|24324.06|24405.11|24325.11|24401.28|24321.28|10
1735931500000|2025-01-03 19:11:40|24404.54|24324.54|24405.84|24325.84|24407.55|24327.55|24404.01|24324.01|10
1735931510000|2025-01-03 19:11:50|24406.49|24326.49|24406.97|24326.97|24407.15|24327.15|24405.43|24325.43|9
1735931520000|2025-01-03 19:12:00|24407.41|24327.41|24404.03|24324.03|24408.22|24328.22|24404.03|24324.03|10
1735931530000|2025-01-03 19:12:10|24404.83|24324.83|24405.22|24325.22|24405.3|24325.3|24404.74|24324.74|10
1735931540000|2025-01-03 19:12:20|24404.95|24324.95|24406.99|24326.99|24406.99|24326.99|24404.43|24324.43|9
1735931550000|2025-01-03 19:12:30|24407.71|24327.71|24408.13|24328.13|24409.11|24329.11|24407.71|24327.71|9
1735931560000|2025-01-03 19:12:40|24407.76|24327.76|24409.29|24329.29|24409.29|24329.29|24407.58|24327.58|10
1735931570000|2025-01-03 19:12:50|24410.5|24330.5|24409.97|24329.97|24410.5|24330.5|24409.25|24329.25|10
1735931580000|2025-01-03 19:13:00|24409.69|24329.69|24411.96|24331.96|24413.31|24333.31|24409.69|24329.69|10
1735931590000|2025-01-03 19:13:10|24412.14|24332.14|24414.56|24334.56|24414.67|24334.67|24411.56|24331.56|10
1735931600000|2025-01-03 19:13:20|24413.76|24333.76|24417.63|24337.63|24417.64|24337.64|24413.76|24333.76|10
1735931610000|2025-01-03 19:13:30|24416.62|24336.62|24412.35|24332.35|24416.71|24336.71|24410.66|24330.66|10
1735931620000|2025-01-03 19:13:40|24413.65|24333.65|24411.84|24331.84|24413.65|24333.65|24411.84|24331.84|10
1735931630000|2025-01-03 19:13:50|24412.41|24332.41|24413.83|24333.83|24414.74|24334.74|24412.06|24332.06|10
1735931640000|2025-01-03 19:14:00|24414.13|24334.13|24417.19|24337.19|24417.19|24337.19|24413.42|24333.42|10
1735931650000|2025-01-03 19:14:10|24418.73|24338.73|24420.98|24340.98|24420.98|24340.98|24418.73|24338.73|10
1735931660000|2025-01-03 19:14:20|24420.75|24340.75|24424.58|24344.58|24424.58|24344.58|24420.58|24340.58|10
1735931670000|2025-01-03 19:14:30|24424.46|24344.46|24425.57|24345.57|24425.95|24345.95|24424.38|24344.38|10
1735931680000|2025-01-03 19:14:40|24425.05|24345.05|24426.95|24346.95|24426.98|24346.98|24425.05|24345.05|10
1735931690000|2025-01-03 19:14:50|24428.06|24348.06|24429.59|24349.59|24429.61|24349.61|24428.06|24348.06|10
1735931700000|2025-01-03 19:15:00|24429.28|24349.28|24426.83|24346.83|24429.67|24349.67|24426.83|24346.83|10
1735931710000|2025-01-03 19:15:10|24427.11|24347.11|24425.85|24345.85|24427.11|24347.11|24425.48|24345.48|10
1735931720000|2025-01-03 19:15:20|24425.35|24345.35|24423.78|24343.78|24425.58|24345.58|24423.7|24343.7|10
1735931730000|2025-01-03 19:15:30|24425.87|24345.87|24421.12|24341.12|24426.34|24346.34|24421.02|24341.02|10
1735931740000|2025-01-03 19:15:40|24421.02|24341.02|24422.02|24342.02|24422.17|24342.17|24420.54|24340.54|10
1735931750000|2025-01-03 19:15:50|24422.08|24342.08|24422.56|24342.56|24422.67|24342.67|24422.08|24342.08|9
1735931760000|2025-01-03 19:16:00|24421.88|24341.88|24419.63|24339.63|24421.88|24341.88|24419.14|24339.14|10
1735931770000|2025-01-03 19:16:10|24419.19|24339.19|24419.77|24339.77|24420.3|24340.3|24419.19|24339.19|10
1735931780000|2025-01-03 19:16:20|24419.4|24339.4|24421.79|24341.79|24421.79|24341.79|24419.4|24339.4|10
1735931790000|2025-01-03 19:16:30|24421.86|24341.86|24423.87|24343.87|24424.7|24344.7|24421.86|24341.86|10
1735931800000|2025-01-03 19:16:40|24422.71|24342.71|24423.81|24343.81|24423.95|24343.95|24422.66|24342.66|10
1735931810000|2025-01-03 19:16:50|24423.93|24343.93|24426.37|24346.37|24427.22|24347.22|24423.93|24343.93|10
1735931820000|2025-01-03 19:17:00|24425.85|24345.85|24426.96|24346.96|24427.17|24347.17|24425.36|24345.36|10
1735931830000|2025-01-03 19:17:10|24427.71|24347.71|24430.6|24350.6|24430.62|24350.62|24427.71|24347.71|10
1735931840000|2025-01-03 19:17:20|24432.91|24352.91|24434.98|24354.98|24434.98|24354.98|24432.49|24352.49|10
1735931850000|2025-01-03 19:17:30|24435.5|24355.5|24436.85|24356.85|24436.85|24356.85|24434.68|24354.68|10
1735931860000|2025-01-03 19:17:40|24438.2|24358.2|24438.04|24358.04|24438.78|24358.78|24437.67|24357.67|10
1735931870000|2025-01-03 19:17:50|24437.47|24357.47|24441.43|24361.43|24441.43|24361.43|24437.07|24357.07|10
1735931880000|2025-01-03 19:18:00|24441.37|24361.37|24442.53|24362.53|24442.96|24362.96|24440.45|24360.45|10
1735931890000|2025-01-03 19:18:10|24441.97|24361.97|24444.07|24364.07|24444.07|24364.07|24441.18|24361.18|9
1735931900000|2025-01-03 19:18:20|24444.3|24364.3|24445.55|24365.55|24445.86|24365.86|24444.11|24364.11|9
1735931910000|2025-01-03 19:18:30|24445.33|24365.33|24444.95|24364.95|24445.33|24365.33|24444.4|24364.4|10
1735931920000|2025-01-03 19:18:40|24444.22|24364.22|24444.15|24364.15|24444.96|24364.96|24443.19|24363.19|10
1735931930000|2025-01-03 19:18:50|24444.32|24364.32|24440.4|24360.4|24444.32|24364.32|24440.4|24360.4|9
1735931940000|2025-01-03 19:19:00|24440.16|24360.16|24441.52|24361.52|24442.7|24362.7|24439.65|24359.65|10
1735931950000|2025-01-03 19:19:10|24441.48|24361.48|24441.46|24361.46|24441.64|24361.64|24441.13|24361.13|9
1735931960000|2025-01-03 19:19:20|24441.78|24361.78|24444.57|24364.57|24445.16|24365.16|24440.98|24360.98|10
1735931970000|2025-01-03 19:19:30|24444.29|24364.29|24443.43|24363.43|24444.75|24364.75|24443.43|24363.43|9
1735931980000|2025-01-03 19:19:40|24443.27|24363.27|24435.06|24355.06|24443.56|24363.56|24435.06|24355.06|10
1735931990000|2025-01-03 19:19:50|24434.3|24354.3|24433.59|24353.59|24434.4|24354.4|24433.54|24353.54|10
1735932000000|2025-01-03 19:20:00|24433.61|24353.61|24431.8|24351.8|24433.85|24353.85|24431.58|24351.58|10
1735932010000|2025-01-03 19:20:10|24432.7|24352.7|24435.16|24355.16|24435.16|24355.16|24432.7|24352.7|10
1735932020000|2025-01-03 19:20:20|24435.03|24355.03|24435.85|24355.85|24436.88|24356.88|24435.02|24355.02|10
1735932030000|2025-01-03 19:20:30|24435.17|24355.17|24433.48|24353.48|24436.15|24356.15|24433.27|24353.27|10
1735932040000|2025-01-03 19:20:40|24433.66|24353.66|24430.97|24350.97|24434.32|24354.32|24430.97|24350.97|9
1735932050000|2025-01-03 19:20:50|24431.39|24351.39|24430.8|24350.8|24431.84|24351.84|24429.23|24349.23|10
1735932060000|2025-01-03 19:21:00|24430.53|24350.53|24429.7|24349.7|24430.53|24350.53|24429.61|24349.61|10
1735932070000|2025-01-03 19:21:10|24429.82|24349.82|24433.56|24353.56|24434.83|24354.83|24429.82|24349.82|10
1735932080000|2025-01-03 19:21:20|24433.17|24353.17|24433.45|24353.45|24433.96|24353.96|24433.17|24353.17|10
1735932090000|2025-01-03 19:21:30|24433.81|24353.81|24438.43|24358.43|24438.69|24358.69|24433.81|24353.81|10
1735932100000|2025-01-03 19:21:40|24438.76|24358.76|24436.85|24356.85|24438.76|24358.76|24436.57|24356.57|10
1735932110000|2025-01-03 19:21:50|24436.92|24356.92|24439.65|24359.65|24439.76|24359.76|24436.92|24356.92|9
1735932120000|2025-01-03 19:22:00|24439.12|24359.12|24442.32|24362.32|24443|24363|24438.86|24358.86|10
1735932130000|2025-01-03 19:22:10|24441.92|24361.92|24440.18|24360.18|24441.92|24361.92|24439.94|24359.94|10
1735932140000|2025-01-03 19:22:20|24439.85|24359.85|24439.08|24359.08|24439.85|24359.85|24438.69|24358.69|10
1735932150000|2025-01-03 19:22:30|24439.3|24359.3|24437.01|24357.01|24439.3|24359.3|24437.01|24357.01|10
1735932160000|2025-01-03 19:22:40|24436.68|24356.68|24436.48|24356.48|24437.59|24357.59|24436.48|24356.48|9
1735932170000|2025-01-03 19:22:50|24436.51|24356.51|24436.35|24356.35|24437.16|24357.16|24436.1|24356.1|9
1735932180000|2025-01-03 19:23:00|24436.45|24356.45|24433.07|24353.07|24436.45|24356.45|24433.07|24353.07|10
1735932190000|2025-01-03 19:23:10|24433.55|24353.55|24421.7|24341.7|24433.55|24353.55|24421.7|24341.7|10
1735932200000|2025-01-03 19:23:20|24421.88|24341.88|24421.19|24341.19|24423.56|24343.56|24421.19|24341.19|10
1735932210000|2025-01-03 19:23:30|24420.71|24340.71|24418.79|24338.79|24420.71|24340.71|24418.69|24338.69|10
1735932220000|2025-01-03 19:23:40|24419.19|24339.19|24416.92|24336.92|24419.19|24339.19|24416.92|24336.92|10
1735932230000|2025-01-03 19:23:50|24416.48|24336.48|24415.82|24335.82|24416.57|24336.57|24414.23|24334.23|10
1735932240000|2025-01-03 19:24:00|24415.81|24335.81|24414.19|24334.19|24415.9|24335.9|24414.19|24334.19|10
1735932250000|2025-01-03 19:24:10|24413.33|24333.33|24411.45|24331.45|24413.33|24333.33|24411.33|24331.33|10
1735932260000|2025-01-03 19:24:20|24411.67|24331.67|24411.46|24331.46|24413.14|24333.14|24411.46|24331.46|10
1735932270000|2025-01-03 19:24:30|24410.45|24330.45|24405.53|24325.53|24410.78|24330.78|24405.53|24325.53|10
1735932280000|2025-01-03 19:24:40|24405.5|24325.5|24399.35|24319.35|24405.5|24325.5|24399.35|24319.35|10
1735932290000|2025-01-03 19:24:50|24399.29|24319.29|24397.62|24317.62|24399.62|24319.62|24397.23|24317.23|10
1735932300000|2025-01-03 19:25:00|24397.39|24317.39|24402.5|24322.5|24402.97|24322.97|24397.39|24317.39|10
1735932310000|2025-01-03 19:25:10|24402.55|24322.55|24402.61|24322.61|24403.17|24323.17|24402.42|24322.42|10
1735932320000|2025-01-03 19:25:20|24402.24|24322.24|24400.92|24320.92|24403.12|24323.12|24400.42|24320.42|10
1735932330000|2025-01-03 19:25:30|24401.24|24321.24|24392.68|24312.68|24402.1|24322.1|24392.68|24312.68|10
1735932340000|2025-01-03 19:25:40|24392.59|24312.59|24393.56|24313.56|24394.56|24314.56|24392.59|24312.59|10
1735932350000|2025-01-03 19:25:50|24393.89|24313.89|24396.27|24316.27|24396.27|24316.27|24393.84|24313.84|10
1735932360000|2025-01-03 19:26:00|24395.43|24315.43|24394.54|24314.54|24395.46|24315.46|24394|24314|10
1735932370000|2025-01-03 19:26:10|24394.61|24314.61|24392.78|24312.78|24394.61|24314.61|24392.77|24312.77|9
1735932380000|2025-01-03 19:26:20|24392.53|24312.53|24390.98|24310.98|24393.09|24313.09|24390.84|24310.84|10
1735932390000|2025-01-03 19:26:30|24392.11|24312.11|24388.14|24308.14|24392.17|24312.17|24388.14|24308.14|10
1735932400000|2025-01-03 19:26:40|24387.83|24307.83|24390.95|24310.95|24390.95|24310.95|24387.01|24307.01|10
1735932410000|2025-01-03 19:26:50|24391.31|24311.31|24389.71|24309.71|24391.31|24311.31|24389.15|24309.15|10
1735932420000|2025-01-03 19:27:00|24390.41|24310.41|24389.86|24309.86|24391.85|24311.85|24389.32|24309.32|9
1735932430000|2025-01-03 19:27:10|24389.71|24309.71|24388.7|24308.7|24390.02|24310.02|24388.62|24308.62|9
1735932440000|2025-01-03 19:27:20|24389.19|24309.19|24391.44|24311.44|24391.44|24311.44|24389.19|24309.19|10
1735932450000|2025-01-03 19:27:30|24391.56|24311.56|24390.08|24310.08|24391.56|24311.56|24389.38|24309.38|10
1735932460000|2025-01-03 19:27:40|24390.26|24310.26|24391.1|24311.1|24391.15|24311.15|24390.03|24310.03|10
1735932470000|2025-01-03 19:27:50|24391.11|24311.11|24391.55|24311.55|24391.87|24311.87|24390.81|24310.81|10
1735932480000|2025-01-03 19:28:00|24391.67|24311.67|24392.35|24312.35|24392.35|24312.35|24391.67|24311.67|10
1735932490000|2025-01-03 19:28:10|24392.22|24312.22|24391.37|24311.37|24392.46|24312.46|24391.16|24311.16|10
1735932500000|2025-01-03 19:28:20|24391.63|24311.63|24392.14|24312.14|24392.77|24312.77|24391.61|24311.61|10
1735932510000|2025-01-03 19:28:30|24391.99|24311.99|24386.85|24306.85|24392.03|24312.03|24386.85|24306.85|9
1735932520000|2025-01-03 19:28:40|24386.69|24306.69|24383.92|24303.92|24386.71|24306.71|24383.92|24303.92|10
1735932530000|2025-01-03 19:28:50|24382.82|24302.82|24381.45|24301.45|24382.82|24302.82|24380.24|24300.24|10
1735932540000|2025-01-03 19:29:00|24381.06|24301.06|24380.01|24300.01|24381.33|24301.33|24379.98|24299.98|10
1735932550000|2025-01-03 19:29:10|24379.93|24299.93|24380.8|24300.8|24380.95|24300.95|24379.69|24299.69|10
1735932560000|2025-01-03 19:29:20|24380.86|24300.86|24381.65|24301.65|24381.65|24301.65|24380.69|24300.69|9
1735932570000|2025-01-03 19:29:30|24381.98|24301.98|24382.82|24302.82|24384.46|24304.46|24381.97|24301.97|10
1735932580000|2025-01-03 19:29:40|24382.9|24302.9|24383.75|24303.75|24383.75|24303.75|24382.24|24302.24|10
1735932590000|2025-01-03 19:29:50|24383.47|24303.47|24385.51|24305.51|24385.71|24305.71|24383.47|24303.47|10
1735932600000|2025-01-03 19:30:00|24386.09|24306.09|24385.8|24305.8|24387.09|24307.09|24385.5|24305.5|10
1735932610000|2025-01-03 19:30:10|24385.99|24305.99|24383.84|24303.84|24386.27|24306.27|24383.84|24303.84|10
1735932620000|2025-01-03 19:30:20|24384.99|24304.99|24387.03|24307.03|24387.03|24307.03|24384.65|24304.65|10
1735932630000|2025-01-03 19:30:30|24386.76|24306.76|24393.7|24313.7|24393.7|24313.7|24386.67|24306.67|10
1735932640000|2025-01-03 19:30:40|24393.83|24313.83|24395.68|24315.68|24395.78|24315.78|24393.83|24313.83|10
1735932650000|2025-01-03 19:30:50|24395.58|24315.58|24397.2|24317.2|24397.2|24317.2|24394.44|24314.44|9
1735932660000|2025-01-03 19:31:00|24396.84|24316.84|24402.72|24322.72|24402.81|24322.81|24396.66|24316.66|10
1735932670000|2025-01-03 19:31:10|24402.6|24322.6|24403.73|24323.73|24404|24324|24402.49|24322.49|10
1735932680000|2025-01-03 19:31:20|24403.69|24323.69|24405.33|24325.33|24405.33|24325.33|24403.46|24323.46|10
1735932690000|2025-01-03 19:31:30|24407.46|24327.46|24407.72|24327.72|24408.49|24328.49|24407.46|24327.46|10
1735932700000|2025-01-03 19:31:40|24407.64|24327.64|24405.57|24325.57|24407.64|24327.64|24405.36|24325.36|10
1735932710000|2025-01-03 19:31:50|24405.07|24325.07|24401.26|24321.26|24405.07|24325.07|24401.01|24321.01|10
1735932720000|2025-01-03 19:32:00|24400.84|24320.84|24399.67|24319.67|24401.67|24321.67|24399.67|24319.67|10
1735932730000|2025-01-03 19:32:10|24399.84|24319.84|24399.55|24319.55|24399.84|24319.84|24398.82|24318.82|10
1735932740000|2025-01-03 19:32:20|24399.57|24319.57|24400.64|24320.64|24400.93|24320.93|24398.67|24318.67|10
1735932750000|2025-01-03 19:32:30|24400.24|24320.24|24394.14|24314.14|24400.24|24320.24|24393.97|24313.97|10
1735932760000|2025-01-03 19:32:40|24393.96|24313.96|24394.06|24314.06|24394.59|24314.59|24392.58|24312.58|10
1735932770000|2025-01-03 19:32:50|24394.16|24314.16|24395.17|24315.17|24397.42|24317.42|24394.16|24314.16|10
1735932780000|2025-01-03 19:33:00|24395.2|24315.2|24399.27|24319.27|24399.27|24319.27|24395.2|24315.2|10
1735932790000|2025-01-03 19:33:10|24400.09|24320.09|24398.77|24318.77|24400.77|24320.77|24398.43|24318.43|9
1735932800000|2025-01-03 19:33:20|24398.98|24318.98|24399.98|24319.98|24401.19|24321.19|24398.98|24318.98|10
1735932810000|2025-01-03 19:33:30|24399.32|24319.32|24397.82|24317.82|24399.32|24319.32|24397.82|24317.82|8
1735932820000|2025-01-03 19:33:40|24397.96|24317.96|24402.17|24322.17|24402.17|24322.17|24397.84|24317.84|10
1735932830000|2025-01-03 19:33:50|24401.69|24321.69|24402.43|24322.43|24402.43|24322.43|24400.74|24320.74|10
1735932840000|2025-01-03 19:34:00|24404.36|24324.36|24403.57|24323.57|24404.42|24324.42|24403.57|24323.57|9
1735932850000|2025-01-03 19:34:10|24403.56|24323.56|24402.36|24322.36|24405.64|24325.64|24402.36|24322.36|10
1735932860000|2025-01-03 19:34:20|24400.91|24320.91|24398.39|24318.39|24401.06|24321.06|24398.39|24318.39|10
1735932870000|2025-01-03 19:34:30|24398.59|24318.59|24395.4|24315.4|24398.84|24318.84|24395.4|24315.4|10
1735932880000|2025-01-03 19:34:40|24395.37|24315.37|24390.96|24310.96|24395.37|24315.37|24390.96|24310.96|10
1735932890000|2025-01-03 19:34:50|24390.71|24310.71|24390.72|24310.72|24390.72|24310.72|24390.17|24310.17|10
1735932900000|2025-01-03 19:35:00|24390.95|24310.95|24390.83|24310.83|24390.95|24310.95|24389.63|24309.63|9
1735932910000|2025-01-03 19:35:10|24390.97|24310.97|24389.82|24309.82|24392.03|24312.03|24389.82|24309.82|10
1735932920000|2025-01-03 19:35:20|24389.77|24309.77|24382.35|24302.35|24389.77|24309.77|24382.35|24302.35|10
1735932930000|2025-01-03 19:35:30|24382.21|24302.21|24378.97|24298.97|24382.21|24302.21|24378.88|24298.88|10
1735932940000|2025-01-03 19:35:40|24380.45|24300.45|24382.24|24302.24|24382.68|24302.68|24380.45|24300.45|10
1735932950000|2025-01-03 19:35:50|24382.13|24302.13|24380.48|24300.48|24382.13|24302.13|24380.17|24300.17|10
1735932960000|2025-01-03 19:36:00|24380.63|24300.63|24378.97|24298.97|24380.63|24300.63|24378.59|24298.59|9
1735932970000|2025-01-03 19:36:10|24379.16|24299.16|24376.13|24296.13|24379.76|24299.76|24376.13|24296.13|10
1735932980000|2025-01-03 19:36:20|24375.68|24295.68|24373.62|24293.62|24375.74|24295.74|24373.62|24293.62|9
1735932990000|2025-01-03 19:36:30|24373.93|24293.93|24372.94|24292.94|24374.16|24294.16|24372.94|24292.94|9
1735933000000|2025-01-03 19:36:40|24372.91|24292.91|24372.91|24292.91|24373.17|24293.17|24372.1|24292.1|10
1735933010000|2025-01-03 19:36:50|24372.83|24292.83|24371.84|24291.84|24373.08|24293.08|24371.84|24291.84|10
1735933020000|2025-01-03 19:37:00|24371.26|24291.26|24370.34|24290.34|24371.85|24291.85|24370.34|24290.34|10
1735933030000|2025-01-03 19:37:10|24367.58|24287.58|24370.41|24290.41|24370.41|24290.41|24366.87|24286.87|9
1735933040000|2025-01-03 19:37:20|24372.17|24292.17|24373.79|24293.79|24374.75|24294.75|24372.07|24292.07|9
1735933050000|2025-01-03 19:37:30|24373.43|24293.43|24375.22|24295.22|24375.22|24295.22|24373.25|24293.25|10
1735933060000|2025-01-03 19:37:40|24376.12|24296.12|24374.5|24294.5|24376.29|24296.29|24374.5|24294.5|10
1735933070000|2025-01-03 19:37:50|24373.93|24293.93|24372.37|24292.37|24374.38|24294.38|24372.37|24292.37|10
1735933080000|2025-01-03 19:38:00|24372.15|24292.15|24368.78|24288.78|24373.45|24293.45|24368.78|24288.78|10
1735933090000|2025-01-03 19:38:10|24368.9|24288.9|24369.9|24289.9|24369.9|24289.9|24368.18|24288.18|10
1735933100000|2025-01-03 19:38:20|24369.67|24289.67|24370.26|24290.26|24370.26|24290.26|24368.91|24288.91|10
1735933110000|2025-01-03 19:38:30|24370.21|24290.21|24371.68|24291.68|24371.68|24291.68|24369.29|24289.29|9
1735933120000|2025-01-03 19:38:40|24371.49|24291.49|24372.19|24292.19|24372.44|24292.44|24371.07|24291.07|9
1735933130000|2025-01-03 19:38:50|24372.96|24292.96|24373.68|24293.68|24373.95|24293.95|24372.59|24292.59|10
1735933140000|2025-01-03 19:39:00|24373.54|24293.54|24372.78|24292.78|24374.8|24294.8|24372.78|24292.78|10
1735933150000|2025-01-03 19:39:10|24372.09|24292.09|24373.77|24293.77|24373.77|24293.77|24372.09|24292.09|9
1735933160000|2025-01-03 19:39:20|24374.39|24294.39|24375.43|24295.43|24375.43|24295.43|24374.39|24294.39|10
1735933170000|2025-01-03 19:39:30|24375.4|24295.4|24375.19|24295.19|24375.58|24295.58|24374.68|24294.68|10
1735933180000|2025-01-03 19:39:40|24375.08|24295.08|24374.82|24294.82|24375.1|24295.1|24374.68|24294.68|10
1735933190000|2025-01-03 19:39:50|24374.8|24294.8|24374.07|24294.07|24374.8|24294.8|24373.97|24293.97|10
1735933200000|2025-01-03 19:40:00|24374.09|24294.09|24376.26|24296.26|24376.26|24296.26|24373.82|24293.82|10
1735933210000|2025-01-03 19:40:10|24378.59|24298.59|24382.11|24302.11|24382.18|24302.18|24378.58|24298.58|10
1735933220000|2025-01-03 19:40:20|24382.29|24302.29|24382.64|24302.64|24382.84|24302.84|24382.29|24302.29|10
1735933230000|2025-01-03 19:40:30|24382.79|24302.79|24381.83|24301.83|24383.13|24303.13|24381.83|24301.83|10
1735933240000|2025-01-03 19:40:40|24381.63|24301.63|24381.94|24301.94|24382.3|24302.3|24381|24301|10
1735933250000|2025-01-03 19:40:50|24382.01|24302.01|24381.37|24301.37|24382.38|24302.38|24381.37|24301.37|9
1735933260000|2025-01-03 19:41:00|24381.31|24301.31|24380.89|24300.89|24381.34|24301.34|24379.93|24299.93|10
1735933270000|2025-01-03 19:41:10|24381.13|24301.13|24381.57|24301.57|24382.08|24302.08|24381.1|24301.1|10
1735933280000|2025-01-03 19:41:20|24381.26|24301.26|24383.3|24303.3|24383.34|24303.34|24381.2|24301.2|10
1735933290000|2025-01-03 19:41:30|24383.28|24303.28|24383.94|24303.94|24383.94|24303.94|24383.28|24303.28|9
1735933300000|2025-01-03 19:41:40|24384.54|24304.54|24385.78|24305.78|24385.78|24305.78|24384.52|24304.52|10
1735933310000|2025-01-03 19:41:50|24384.68|24304.68|24383.94|24303.94|24384.68|24304.68|24383.21|24303.21|10
1735933320000|2025-01-03 19:42:00|24383.9|24303.9|24388.44|24308.44|24388.44|24308.44|24383.9|24303.9|10
1735933330000|2025-01-03 19:42:10|24389.07|24309.07|24392.91|24312.91|24392.96|24312.96|24389.07|24309.07|10
1735933340000|2025-01-03 19:42:20|24392.97|24312.97|24395.11|24315.11|24395.11|24315.11|24392.47|24312.47|10
1735933350000|2025-01-03 19:42:30|24395.88|24315.88|24396.85|24316.85|24397.11|24317.11|24395.88|24315.88|10
1735933360000|2025-01-03 19:42:40|24396.92|24316.92|24400.38|24320.38|24400.91|24320.91|24396.8|24316.8|9
1735933370000|2025-01-03 19:42:50|24400.64|24320.64|24404.32|24324.32|24404.32|24324.32|24399.93|24319.93|10
1735933380000|2025-01-03 19:43:00|24404.87|24324.87|24403.65|24323.65|24406.3|24326.3|24403.65|24323.65|10
1735933390000|2025-01-03 19:43:10|24403.07|24323.07|24401.67|24321.67|24404.49|24324.49|24401.67|24321.67|10
1735933400000|2025-01-03 19:43:20|24401.13|24321.13|24399.29|24319.29|24401.13|24321.13|24399.29|24319.29|10
1735933410000|2025-01-03 19:43:30|24398.37|24318.37|24398.6|24318.6|24399.47|24319.47|24398.37|24318.37|10
1735933420000|2025-01-03 19:43:40|24398.97|24318.97|24396.1|24316.1|24398.97|24318.97|24396.1|24316.1|9
1735933430000|2025-01-03 19:43:50|24395.67|24315.67|24396.25|24316.25|24396.44|24316.44|24395.67|24315.67|10
1735933440000|2025-01-03 19:44:00|24396.15|24316.15|24392.17|24312.17|24396.15|24316.15|24392.09|24312.09|9
1735933450000|2025-01-03 19:44:10|24392.43|24312.43|24396.79|24316.79|24396.79|24316.79|24392.43|24312.43|10
1735933460000|2025-01-03 19:44:20|24397.46|24317.46|24395.2|24315.2|24397.46|24317.46|24395.05|24315.05|10
1735933470000|2025-01-03 19:44:30|24394.68|24314.68|24394.05|24314.05|24395.22|24315.22|24393.43|24313.43|10
1735933480000|2025-01-03 19:44:40|24394.2|24314.2|24393.34|24313.34|24394.2|24314.2|24393.34|24313.34|10
1735933490000|2025-01-03 19:44:50|24393.37|24313.37|24392.34|24312.34|24393.37|24313.37|24391.94|24311.94|10
1735933500000|2025-01-03 19:45:00|24392.16|24312.16|24387.88|24307.88|24392.16|24312.16|24387.88|24307.88|10
1735933510000|2025-01-03 19:45:10|24387.56|24307.56|24384.89|24304.89|24388.27|24308.27|24384.89|24304.89|10
1735933520000|2025-01-03 19:45:20|24385.19|24305.19|24380.93|24300.93|24385.22|24305.22|24380.93|24300.93|10
1735933530000|2025-01-03 19:45:30|24380.88|24300.88|24384.18|24304.18|24384.89|24304.89|24380.73|24300.73|10
1735933540000|2025-01-03 19:45:40|24383.78|24303.78|24381.34|24301.34|24383.78|24303.78|24381.34|24301.34|10
1735933550000|2025-01-03 19:45:50|24381.61|24301.61|24382.84|24302.84|24383.01|24303.01|24381.53|24301.53|10
1735933560000|2025-01-03 19:46:00|24383.27|24303.27|24385.02|24305.02|24385.02|24305.02|24383.27|24303.27|10
1735933570000|2025-01-03 19:46:10|24385.38|24305.38|24388.3|24308.3|24388.3|24308.3|24385.38|24305.38|9
1735933580000|2025-01-03 19:46:20|24388.36|24308.36|24388.86|24308.86|24388.91|24308.91|24386.75|24306.75|10
1735933590000|2025-01-03 19:46:30|24389.09|24309.09|24388.64|24308.64|24389.87|24309.87|24388.64|24308.64|10
1735933600000|2025-01-03 19:46:40|24389.34|24309.34|24390.39|24310.39|24391.06|24311.06|24389.32|24309.32|10
1735933610000|2025-01-03 19:46:50|24390.63|24310.63|24391.98|24311.98|24392.02|24312.02|24390.63|24310.63|10
1735933620000|2025-01-03 19:47:00|24392.01|24312.01|24392.69|24312.69|24392.69|24312.69|24391.67|24311.67|9
1735933630000|2025-01-03 19:47:10|24392.2|24312.2|24390.89|24310.89|24392.79|24312.79|24390.86|24310.86|10
1735933640000|2025-01-03 19:47:20|24390.68|24310.68|24391.36|24311.36|24391.49|24311.49|24390.24|24310.24|10
1735933650000|2025-01-03 19:47:30|24391.34|24311.34|24389.93|24309.93|24391.34|24311.34|24389.93|24309.93|10
1735933660000|2025-01-03 19:47:40|24389.19|24309.19|24379.49|24299.49|24389.19|24309.19|24379.49|24299.49|10
1735933670000|2025-01-03 19:47:50|24378.5|24298.5|24377.45|24297.45|24378.82|24298.82|24377.03|24297.03|10
1735933680000|2025-01-03 19:48:00|24376.55|24296.55|24377.72|24297.72|24377.82|24297.82|24375.42|24295.42|10
1735933690000|2025-01-03 19:48:10|24376.98|24296.98|24377.53|24297.53|24377.54|24297.54|24376.85|24296.85|10
1735933700000|2025-01-03 19:48:20|24377.95|24297.95|24379.87|24299.87|24379.87|24299.87|24377.95|24297.95|10
1735933710000|2025-01-03 19:48:30|24380.07|24300.07|24378.68|24298.68|24380.1|24300.1|24378.68|24298.68|10
1735933720000|2025-01-03 19:48:40|24378.2|24298.2|24378.26|24298.26|24378.99|24298.99|24377.54|24297.54|10
1735933730000|2025-01-03 19:48:50|24378.17|24298.17|24377.81|24297.81|24378.49|24298.49|24377.81|24297.81|10
1735933740000|2025-01-03 19:49:00|24377.74|24297.74|24378.48|24298.48|24378.48|24298.48|24377.19|24297.19|10
1735933750000|2025-01-03 19:49:10|24379.24|24299.24|24383.71|24303.71|24384.24|24304.24|24379.24|24299.24|10
1735933760000|2025-01-03 19:49:20|24383.27|24303.27|24383.45|24303.45|24383.9|24303.9|24383.04|24303.04|10
1735933770000|2025-01-03 19:49:30|24383.49|24303.49|24383.91|24303.91|24383.91|24303.91|24383.25|24303.25|10
1735933780000|2025-01-03 19:49:40|24383.98|24303.98|24384.77|24304.77|24384.77|24304.77|24383.89|24303.89|10
1735933790000|2025-01-03 19:49:50|24384.73|24304.73|24384.98|24304.98|24385.67|24305.67|24384.58|24304.58|10
1735933800000|2025-01-03 19:50:00|24385.01|24305.01|24386.04|24306.04|24386.29|24306.29|24384.67|24304.67|10
1735933810000|2025-01-03 19:50:10|24385.77|24305.77|24385.88|24305.88|24386.33|24306.33|24385.39|24305.39|9
1735933820000|2025-01-03 19:50:20|24385.9|24305.9|24388.89|24308.89|24388.89|24308.89|24385.9|24305.9|10
1735933830000|2025-01-03 19:50:30|24388.85|24308.85|24389.64|24309.64|24390.04|24310.04|24388.85|24308.85|9
1735933840000|2025-01-03 19:50:40|24389.73|24309.73|24392.86|24312.86|24392.86|24312.86|24389.31|24309.31|10
1735933850000|2025-01-03 19:50:50|24392.9|24312.9|24391.77|24311.77|24392.9|24312.9|24391.77|24311.77|10
1735933860000|2025-01-03 19:51:00|24391.76|24311.76|24392.6|24312.6|24392.6|24312.6|24391.67|24311.67|9
1735933870000|2025-01-03 19:51:10|24392.83|24312.83|24389.5|24309.5|24393.31|24313.31|24389.5|24309.5|10
1735933880000|2025-01-03 19:51:20|24389.04|24309.04|24386.83|24306.83|24389.04|24309.04|24386.56|24306.56|9
1735933890000|2025-01-03 19:51:30|24386.59|24306.59|24386.79|24306.79|24387.43|24307.43|24386.36|24306.36|10
1735933900000|2025-01-03 19:51:40|24386.77|24306.77|24378.71|24298.71|24386.77|24306.77|24378.71|24298.71|10
1735933910000|2025-01-03 19:51:50|24378.1|24298.1|24374.99|24294.99|24378.1|24298.1|24373.48|24293.48|10
1735933920000|2025-01-03 19:52:00|24375.59|24295.59|24377.18|24297.18|24377.18|24297.18|24375.11|24295.11|10
1735933930000|2025-01-03 19:52:10|24377.16|24297.16|24377.16|24297.16|24377.16|24297.16|24376.78|24296.78|10
1735933940000|2025-01-03 19:52:20|24377.17|24297.17|24376.82|24296.82|24377.37|24297.37|24376.82|24296.82|10
1735933950000|2025-01-03 19:52:30|24377.07|24297.07|24374.82|24294.82|24377.58|24297.58|24374.82|24294.82|10
1735933960000|2025-01-03 19:52:40|24374.21|24294.21|24376.33|24296.33|24376.33|24296.33|24374.07|24294.07|10
1735933970000|2025-01-03 19:52:50|24376.49|24296.49|24378.64|24298.64|24379.54|24299.54|24376.47|24296.47|10
1735933980000|2025-01-03 19:53:00|24378.37|24298.37|24376.48|24296.48|24378.77|24298.77|24376.48|24296.48|10
1735933990000|2025-01-03 19:53:10|24376.53|24296.53|24373.85|24293.85|24376.53|24296.53|24373.18|24293.18|10
1735934000000|2025-01-03 19:53:20|24373.35|24293.35|24377.3|24297.3|24377.3|24297.3|24373.34|24293.34|10
1735934010000|2025-01-03 19:53:30|24377.15|24297.15|24378.06|24298.06|24379.03|24299.03|24377.15|24297.15|10
1735934020000|2025-01-03 19:53:40|24378.5|24298.5|24377.46|24297.46|24378.5|24298.5|24377.21|24297.21|10
1735934030000|2025-01-03 19:53:50|24377.45|24297.45|24375.16|24295.16|24377.45|24297.45|24375.16|24295.16|10
1735934040000|2025-01-03 19:54:00|24374.38|24294.38|24374.31|24294.31|24375.42|24295.42|24374.08|24294.08|10
1735934050000|2025-01-03 19:54:10|24374.38|24294.38|24373.44|24293.44|24375.16|24295.16|24373.44|24293.44|10
1735934060000|2025-01-03 19:54:20|24372.53|24292.53|24373.72|24293.72|24373.99|24293.99|24372.53|24292.53|9
1735934070000|2025-01-03 19:54:30|24373.37|24293.37|24373.09|24293.09|24373.54|24293.54|24372.98|24292.98|10
1735934080000|2025-01-03 19:54:40|24373.02|24293.02|24371.35|24291.35|24373.02|24293.02|24370.65|24290.65|10
1735934090000|2025-01-03 19:54:50|24371.58|24291.58|24372.23|24292.23|24372.34|24292.34|24371.58|24291.58|9
1735934100000|2025-01-03 19:55:00|24372.35|24292.35|24379.63|24299.63|24379.63|24299.63|24372.35|24292.35|9
1735934110000|2025-01-03 19:55:10|24379.26|24299.26|24379.83|24299.83|24380.94|24300.94|24379.26|24299.26|9
1735934120000|2025-01-03 19:55:20|24379.7|24299.7|24380.46|24300.46|24380.46|24300.46|24379.55|24299.55|10
1735934130000|2025-01-03 19:55:30|24380.43|24300.43|24378.41|24298.41|24381.63|24301.63|24378.41|24298.41|10
1735934140000|2025-01-03 19:55:40|24378.32|24298.32|24379.02|24299.02|24379.48|24299.48|24378.32|24298.32|9
1735934150000|2025-01-03 19:55:50|24379.24|24299.24|24380.49|24300.49|24380.91|24300.91|24379.24|24299.24|10
1735934160000|2025-01-03 19:56:00|24380.5|24300.5|24381.07|24301.07|24381.92|24301.92|24380.03|24300.03|10
1735934170000|2025-01-03 19:56:10|24381.59|24301.59|24381.89|24301.89|24382.07|24302.07|24381.59|24301.59|10
1735934180000|2025-01-03 19:56:20|24382.33|24302.33|24382.53|24302.53|24383.18|24303.18|24382.28|24302.28|10
1735934190000|2025-01-03 19:56:30|24382.54|24302.54|24383.25|24303.25|24383.25|24303.25|24382.21|24302.21|10
1735934200000|2025-01-03 19:56:40|24383.48|24303.48|24383.99|24303.99|24384.01|24304.01|24383.46|24303.46|10
1735934210000|2025-01-03 19:56:50|24384.41|24304.41|24385.55|24305.55|24385.55|24305.55|24384.41|24304.41|10
1735934220000|2025-01-03 19:57:00|24385.78|24305.78|24388.43|24308.43|24388.44|24308.44|24385.78|24305.78|10
1735934230000|2025-01-03 19:57:10|24388.34|24308.34|24387.03|24307.03|24388.34|24308.34|24387.02|24307.02|10
1735934240000|2025-01-03 19:57:20|24387.11|24307.11|24386.03|24306.03|24387.13|24307.13|24386.03|24306.03|10
1735934250000|2025-01-03 19:57:30|24385.92|24305.92|24386.94|24306.94|24386.98|24306.98|24385.88|24305.88|10
1735934260000|2025-01-03 19:57:40|24386.75|24306.75|24387.73|24307.73|24388.15|24308.15|24386.1|24306.1|10
1735934270000|2025-01-03 19:57:50|24387.77|24307.77|24388.13|24308.13|24388.3|24308.3|24387.45|24307.45|10
1735934280000|2025-01-03 19:58:00|24388.09|24308.09|24385.48|24305.48|24388.43|24308.43|24385.48|24305.48|10
1735934290000|2025-01-03 19:58:10|24385.43|24305.43|24383.88|24303.88|24385.7|24305.7|24383.59|24303.59|9
1735934300000|2025-01-03 19:58:20|24383.87|24303.87|24384.01|24304.01|24384.73|24304.73|24383.83|24303.83|9
1735934310000|2025-01-03 19:58:30|24384.04|24304.04|24385.49|24305.49|24385.54|24305.54|24383.97|24303.97|9
1735934320000|2025-01-03 19:58:40|24385.62|24305.62|24386.67|24306.67|24386.67|24306.67|24385.43|24305.43|9
1735934330000|2025-01-03 19:58:50|24386.82|24306.82|24386.3|24306.3|24387.23|24307.23|24386.3|24306.3|9
1735934340000|2025-01-03 19:59:00|24385.73|24305.73|24384.84|24304.84|24385.73|24305.73|24384.84|24304.84|10
1735934350000|2025-01-03 19:59:10|24385.15|24305.15|24385.18|24305.18|24385.37|24305.37|24384.84|24304.84|10
1735934360000|2025-01-03 19:59:20|24385.12|24305.12|24385.92|24305.92|24385.92|24305.92|24385.12|24305.12|10
1735934370000|2025-01-03 19:59:30|24385.99|24305.99|24386.57|24306.57|24386.66|24306.66|24385.86|24305.86|10
1735934380000|2025-01-03 19:59:40|24386.59|24306.59|24387.46|24307.46|24387.46|24307.46|24386.53|24306.53|9
1735934390000|2025-01-03 19:59:50|24387.51|24307.51|24388.65|24308.65|24388.65|24308.65|24387.51|24307.51|9
1735934400000|2025-01-03 20:00:00|24388.36|24308.36|24392.02|24312.02|24392.02|24312.02|24387.73|24307.73|10
1735934410000|2025-01-03 20:00:10|24391.94|24311.94|24385.56|24305.56|24392.95|24312.95|24385.56|24305.56|10
1735934420000|2025-01-03 20:00:20|24385.52|24305.52|24387.39|24307.39|24387.49|24307.49|24385.52|24305.52|10
1735934430000|2025-01-03 20:00:30|24387.43|24307.43|24390.82|24310.82|24390.82|24310.82|24387.43|24307.43|10
1735934440000|2025-01-03 20:00:40|24390.85|24310.85|24391.72|24311.72|24391.94|24311.94|24390.64|24310.64|10
1735934450000|2025-01-03 20:00:50|24391.58|24311.58|24389.97|24309.97|24391.58|24311.58|24389.97|24309.97|10
1735934460000|2025-01-03 20:01:00|24388.9|24308.9|24385.41|24305.41|24388.9|24308.9|24385.41|24305.41|10
1735934470000|2025-01-03 20:01:10|24384.68|24304.68|24381.17|24301.17|24384.68|24304.68|24381.05|24301.05|10
1735934480000|2025-01-03 20:01:20|24381.62|24301.62|24379.82|24299.82|24382.19|24302.19|24379.82|24299.82|10
1735934490000|2025-01-03 20:01:30|24380.05|24300.05|24376.1|24296.1|24380.21|24300.21|24375.32|24295.32|10
1735934500000|2025-01-03 20:01:40|24376.09|24296.09|24377.13|24297.13|24377.13|24297.13|24375.26|24295.26|10
1735934510000|2025-01-03 20:01:50|24376.71|24296.71|24374.8|24294.8|24376.79|24296.79|24374.56|24294.56|10
1735934520000|2025-01-03 20:02:00|24374.78|24294.78|24370.22|24290.22|24374.78|24294.78|24370.22|24290.22|10
1735934530000|2025-01-03 20:02:10|24369.91|24289.91|24368.8|24288.8|24369.91|24289.91|24368.65|24288.65|10
1735934540000|2025-01-03 20:02:20|24368.75|24288.75|24359.9|24279.9|24368.75|24288.75|24359.9|24279.9|9
1735934550000|2025-01-03 20:02:30|24357.88|24277.88|24355.9|24275.9|24357.88|24277.88|24355.6|24275.6|10
1735934560000|2025-01-03 20:02:40|24355.81|24275.81|24353.83|24273.83|24357.31|24277.31|24353.57|24273.57|10
1735934570000|2025-01-03 20:02:50|24353|24273|24355.49|24275.49|24355.7|24275.7|24353|24273|9
1735934580000|2025-01-03 20:03:00|24355.47|24275.47|24351.32|24271.32|24355.47|24275.47|24351.3|24271.3|10
1735934590000|2025-01-03 20:03:10|24349.98|24269.98|24349.48|24269.48|24349.98|24269.98|24346.47|24266.47|10
1735934600000|2025-01-03 20:03:20|24348.76|24268.76|24347.58|24267.58|24349.77|24269.77|24347.58|24267.58|10
1735934610000|2025-01-03 20:03:30|24347.4|24267.4|24344.72|24264.72|24347.59|24267.59|24344.72|24264.72|10
1735934620000|2025-01-03 20:03:40|24343.19|24263.19|24338.4|24258.4|24343.19|24263.19|24338.16|24258.16|10
1735934630000|2025-01-03 20:03:50|24337.78|24257.78|24330.8|24250.8|24337.78|24257.78|24330.8|24250.8|10
1735934640000|2025-01-03 20:04:00|24330.77|24250.77|24334.83|24254.83|24334.83|24254.83|24330.77|24250.77|10
1735934650000|2025-01-03 20:04:10|24334.2|24254.2|24334.95|24254.95|24334.95|24254.95|24332.6|24252.6|10
1735934660000|2025-01-03 20:04:20|24334.79|24254.79|24336.76|24256.76|24336.76|24256.76|24334.79|24254.79|10
1735934670000|2025-01-03 20:04:30|24338.09|24258.09|24338.61|24258.61|24338.93|24258.93|24337.96|24257.96|10
1735934680000|2025-01-03 20:04:40|24337.25|24257.25|24335.11|24255.11|24337.27|24257.27|24335.11|24255.11|10
1735934690000|2025-01-03 20:04:50|24334.82|24254.82|24329.44|24249.44|24334.82|24254.82|24329.44|24249.44|10
1735934700000|2025-01-03 20:05:00|24329.37|24249.37|24323.52|24243.52|24329.4|24249.4|24323.17|24243.17|10
1735934710000|2025-01-03 20:05:10|24323.84|24243.84|24325.85|24245.85|24325.85|24245.85|24323.84|24243.84|10
1735934720000|2025-01-03 20:05:20|24326.19|24246.19|24327.37|24247.37|24327.37|24247.37|24325.53|24245.53|10
1735934730000|2025-01-03 20:05:30|24328.84|24248.84|24327.66|24247.66|24329.41|24249.41|24327.48|24247.48|9
1735934740000|2025-01-03 20:05:40|24327.58|24247.58|24320.9|24240.9|24327.58|24247.58|24320.9|24240.9|10
1735934750000|2025-01-03 20:05:50|24320.57|24240.57|24316.22|24236.22|24320.63|24240.63|24316.22|24236.22|9
1735934760000|2025-01-03 20:06:00|24313.44|24233.44|24311.53|24231.53|24313.44|24233.44|24311.08|24231.08|9
1735934770000|2025-01-03 20:06:10|24311.21|24231.21|24313.53|24233.53|24314.14|24234.14|24311.21|24231.21|10
1735934780000|2025-01-03 20:06:20|24314.11|24234.11|24314.66|24234.66|24314.71|24234.71|24314.11|24234.11|10
1735934790000|2025-01-03 20:06:30|24315.25|24235.25|24314.29|24234.29|24316.24|24236.24|24314.29|24234.29|10
1735934800000|2025-01-03 20:06:40|24314.73|24234.73|24313.42|24233.42|24314.73|24234.73|24312.92|24232.92|10
1735934810000|2025-01-03 20:06:50|24313.46|24233.46|24315.47|24235.47|24315.47|24235.47|24313.46|24233.46|9
1735934820000|2025-01-03 20:07:00|24315.15|24235.15|24315.27|24235.27|24315.78|24235.78|24313.74|24233.74|10
1735934830000|2025-01-03 20:07:10|24314.63|24234.63|24311.1|24231.1|24314.63|24234.63|24311.1|24231.1|10
1735934840000|2025-01-03 20:07:20|24313.07|24233.07|24313.75|24233.75|24313.75|24233.75|24311.68|24231.68|10
1735934850000|2025-01-03 20:07:30|24314.1|24234.1|24314.45|24234.45|24314.8|24234.8|24313.1|24233.1|10
1735934860000|2025-01-03 20:07:40|24314.58|24234.58|24319.3|24239.3|24319.3|24239.3|24314.58|24234.58|10
1735934870000|2025-01-03 20:07:50|24316.42|24236.42|24319.15|24239.15|24319.15|24239.15|24316.42|24236.42|10
1735934880000|2025-01-03 20:08:00|24320.14|24240.14|24326.05|24246.05|24326.05|24246.05|24320.14|24240.14|10
1735934890000|2025-01-03 20:08:10|24326.04|24246.04|24324.48|24244.48|24326.73|24246.73|24324.48|24244.48|10
1735934900000|2025-01-03 20:08:20|24324.21|24244.21|24321.96|24241.96|24324.21|24244.21|24321.91|24241.91|10
1735934910000|2025-01-03 20:08:30|24321.35|24241.35|24319.58|24239.58|24321.56|24241.56|24319.58|24239.58|10
1735934920000|2025-01-03 20:08:40|24319.64|24239.64|24319.81|24239.81|24320.71|24240.71|24318.85|24238.85|10
1735934930000|2025-01-03 20:08:50|24320.08|24240.08|24320.81|24240.81|24321.19|24241.19|24320.08|24240.08|9
1735934940000|2025-01-03 20:09:00|24320.16|24240.16|24317.36|24237.36|24320.86|24240.86|24317.36|24237.36|10
1735934950000|2025-01-03 20:09:10|24317.59|24237.59|24319.07|24239.07|24319.07|24239.07|24317.59|24237.59|10
1735934960000|2025-01-03 20:09:20|24318.96|24238.96|24318.19|24238.19|24318.97|24238.97|24317.81|24237.81|10
1735934970000|2025-01-03 20:09:30|24319.25|24239.25|24315.46|24235.46|24319.25|24239.25|24315.46|24235.46|10
1735934980000|2025-01-03 20:09:40|24314.75|24234.75|24308.17|24228.17|24314.75|24234.75|24308.17|24228.17|10
1735934990000|2025-01-03 20:09:50|24307.05|24227.05|24300.49|24220.49|24307.07|24227.07|24300.49|24220.49|10
1735935000000|2025-01-03 20:10:00|24300.69|24220.69|24302.54|24222.54|24302.57|24222.57|24300.61|24220.61|9
1735935010000|2025-01-03 20:10:10|24300.47|24220.47|24301.28|24221.28|24301.28|24221.28|24299.78|24219.78|9
1735935020000|2025-01-03 20:10:20|24300.1|24220.1|24298.95|24218.95|24301.2|24221.2|24298.95|24218.95|10
1735935030000|2025-01-03 20:10:30|24299.23|24219.23|24294.62|24214.62|24299.23|24219.23|24294.6|24214.6|10
1735935040000|2025-01-03 20:10:40|24295.3|24215.3|24298.74|24218.74|24298.96|24218.96|24295.3|24215.3|9
1735935050000|2025-01-03 20:10:50|24298.75|24218.75|24296.36|24216.36|24298.75|24218.75|24295.62|24215.62|10
1735935060000|2025-01-03 20:11:00|24296.39|24216.39|24299.87|24219.87|24299.87|24219.87|24296.39|24216.39|10
1735935070000|2025-01-03 20:11:10|24300.02|24220.02|24301.07|24221.07|24301.45|24221.45|24300.02|24220.02|10
1735935080000|2025-01-03 20:11:20|24301.67|24221.67|24302.13|24222.13|24303.24|24223.24|24301.67|24221.67|10
1735935090000|2025-01-03 20:11:30|24302.08|24222.08|24300.54|24220.54|24302.08|24222.08|24299.63|24219.63|10
1735935100000|2025-01-03 20:11:40|24300.3|24220.3|24299.24|24219.24|24301.29|24221.29|24299.24|24219.24|10
1735935110000|2025-01-03 20:11:50|24298.51|24218.51|24276.55|24196.55|24299.79|24219.79|24276.55|24196.55|10
1735935120000|2025-01-03 20:12:00|24274.47|24194.47|24273.8|24193.8|24274.47|24194.47|24272.45|24192.45|10
1735935130000|2025-01-03 20:12:10|24274.59|24194.59|24273.5|24193.5|24274.98|24194.98|24272.79|24192.79|10
1735935140000|2025-01-03 20:12:20|24273.82|24193.82|24275.38|24195.38|24275.38|24195.38|24273.82|24193.82|9
1735935150000|2025-01-03 20:12:30|24275.43|24195.43|24276.57|24196.57|24276.57|24196.57|24275.38|24195.38|10
1735935160000|2025-01-03 20:12:40|24276.68|24196.68|24277.91|24197.91|24277.91|24197.91|24276.68|24196.68|10
1735935170000|2025-01-03 20:12:50|24277.63|24197.63|24278.91|24198.91|24278.91|24198.91|24277.58|24197.58|10
1735935180000|2025-01-03 20:13:00|24280.49|24200.49|24285.37|24205.37|24285.53|24205.53|24280.49|24200.49|10
1735935190000|2025-01-03 20:13:10|24286.02|24206.02|24285.98|24205.98|24286.65|24206.65|24285.81|24205.81|9
1735935200000|2025-01-03 20:13:20|24285.53|24205.53|24283.98|24203.98|24285.53|24205.53|24283.74|24203.74|10
1735935210000|2025-01-03 20:13:30|24283.93|24203.93|24287.86|24207.86|24287.86|24207.86|24283.93|24203.93|10
1735935220000|2025-01-03 20:13:40|24287.92|24207.92|24285.08|24205.08|24288.09|24208.09|24284.83|24204.83|10
1735935230000|2025-01-03 20:13:50|24284.73|24204.73|24285.14|24205.14|24285.57|24205.57|24283.89|24203.89|10
1735935240000|2025-01-03 20:14:00|24285.71|24205.71|24284.74|24204.74|24285.79|24205.79|24284.41|24204.41|9
1735935250000|2025-01-03 20:14:10|24284.86|24204.86|24290.43|24210.43|24290.43|24210.43|24284.86|24204.86|10
1735935260000|2025-01-03 20:14:20|24292.94|24212.94|24297.88|24217.88|24298|24218|24292.31|24212.31|10
1735935270000|2025-01-03 20:14:30|24298.26|24218.26|24302.24|24222.24|24302.24|24222.24|24298.26|24218.26|10
1735935280000|2025-01-03 20:14:40|24302.18|24222.18|24301.91|24221.91|24302.75|24222.75|24301.71|24221.71|10
1735935290000|2025-01-03 20:14:50|24301.49|24221.49|24302.2|24222.2|24302.22|24222.22|24301.4|24221.4|10
1735935300000|2025-01-03 20:15:00|24303.04|24223.04|24307.37|24227.37|24307.58|24227.58|24303.04|24223.04|9
1735935310000|2025-01-03 20:15:10|24307|24227|24308.49|24228.49|24308.49|24228.49|24306.73|24226.73|10
1735935320000|2025-01-03 20:15:20|24308.21|24228.21|24309.5|24229.5|24310.92|24230.92|24308.21|24228.21|10
1735935330000|2025-01-03 20:15:30|24309.54|24229.54|24311.15|24231.15|24311.58|24231.58|24309.53|24229.53|10
1735935340000|2025-01-03 20:15:40|24311.14|24231.14|24312.58|24232.58|24312.58|24232.58|24309.96|24229.96|10
1735935350000|2025-01-03 20:15:50|24313.17|24233.17|24313.29|24233.29|24313.29|24233.29|24312.65|24232.65|10
1735935360000|2025-01-03 20:16:00|24313.43|24233.43|24312.67|24232.67|24313.57|24233.57|24312.67|24232.67|9
1735935370000|2025-01-03 20:16:10|24312.72|24232.72|24311.47|24231.47|24313.23|24233.23|24311.47|24231.47|10
1735935380000|2025-01-03 20:16:20|24311.44|24231.44|24311.21|24231.21|24311.44|24231.44|24311.06|24231.06|10
1735935390000|2025-01-03 20:16:30|24311.07|24231.07|24311.44|24231.44|24311.62|24231.62|24311.07|24231.07|10
1735935400000|2025-01-03 20:16:40|24311.46|24231.46|24313.65|24233.65|24313.65|24233.65|24311.46|24231.46|10
1735935410000|2025-01-03 20:16:50|24313.67|24233.67|24317.07|24237.07|24318.66|24238.66|24313.67|24233.67|10
1735935420000|2025-01-03 20:17:00|24317.1|24237.1|24318.34|24238.34|24318.37|24238.37|24317|24237|10
1735935430000|2025-01-03 20:17:10|24318.45|24238.45|24317.91|24237.91|24319.06|24239.06|24317.77|24237.77|10
1735935440000|2025-01-03 20:17:20|24317.92|24237.92|24321.51|24241.51|24321.85|24241.85|24317.54|24237.54|10
1735935450000|2025-01-03 20:17:30|24321.96|24241.96|24322.52|24242.52|24324.12|24244.12|24321.96|24241.96|10
1735935460000|2025-01-03 20:17:40|24322.39|24242.39|24320.53|24240.53|24322.52|24242.52|24320.5|24240.5|10
1735935470000|2025-01-03 20:17:50|24320.72|24240.72|24323.03|24243.03|24323.03|24243.03|24320.72|24240.72|10
1735935480000|2025-01-03 20:18:00|24323.14|24243.14|24322.63|24242.63|24323.54|24243.54|24322.63|24242.63|10
1735935490000|2025-01-03 20:18:10|24321.31|24241.31|24320.79|24240.79|24321.31|24241.31|24319.9|24239.9|10
1735935500000|2025-01-03 20:18:20|24321.36|24241.36|24321.9|24241.9|24321.9|24241.9|24320.99|24240.99|10
1735935510000|2025-01-03 20:18:30|24322.29|24242.29|24325.54|24245.54|24325.54|24245.54|24322.29|24242.29|10
1735935520000|2025-01-03 20:18:40|24326.2|24246.2|24328.54|24248.54|24328.54|24248.54|24326.17|24246.17|10
1735935530000|2025-01-03 20:18:50|24328.73|24248.73|24327.49|24247.49|24328.73|24248.73|24327.49|24247.49|10
1735935540000|2025-01-03 20:19:00|24328.67|24248.67|24324.92|24244.92|24328.83|24248.83|24324.43|24244.43|10
1735935550000|2025-01-03 20:19:10|24324.91|24244.91|24315.23|24235.23|24324.91|24244.91|24315.23|24235.23|10
1735935560000|2025-01-03 20:19:20|24314.93|24234.93|24317.66|24237.66|24317.66|24237.66|24314.93|24234.93|10
1735935570000|2025-01-03 20:19:30|24317.95|24237.95|24327.51|24247.51|24327.51|24247.51|24317.95|24237.95|10
1735935580000|2025-01-03 20:19:40|24327.59|24247.59|24328.23|24248.23|24328.23|24248.23|24327.31|24247.31|10
1735935590000|2025-01-03 20:19:50|24328.13|24248.13|24331.35|24251.35|24331.35|24251.35|24328.13|24248.13|10
1735935600000|2025-01-03 20:20:00|24331.6|24251.6|24333.08|24253.08|24333.77|24253.77|24331.6|24251.6|9
1735935610000|2025-01-03 20:20:10|24333.89|24253.89|24333.78|24253.78|24334.78|24254.78|24333.73|24253.73|10
1735935620000|2025-01-03 20:20:20|24333.91|24253.91|24331.18|24251.18|24333.91|24253.91|24330.94|24250.94|10
1735935630000|2025-01-03 20:20:30|24329.94|24249.94|24328.49|24248.49|24329.94|24249.94|24328.49|24248.49|10
1735935640000|2025-01-03 20:20:40|24328.43|24248.43|24325.11|24245.11|24328.74|24248.74|24325.11|24245.11|10
1735935650000|2025-01-03 20:20:50|24324.34|24244.34|24325.3|24245.3|24325.3|24245.3|24323.82|24243.82|10
1735935660000|2025-01-03 20:21:00|24326.09|24246.09|24324.5|24244.5|24326.09|24246.09|24324.5|24244.5|10
1735935670000|2025-01-03 20:21:10|24324.79|24244.79|24324.37|24244.37|24324.86|24244.86|24324.05|24244.05|10
1735935680000|2025-01-03 20:21:20|24324.54|24244.54|24329.21|24249.21|24329.41|24249.41|24324.54|24244.54|10
1735935690000|2025-01-03 20:21:30|24331.32|24251.32|24332.35|24252.35|24332.41|24252.41|24331.32|24251.32|10
1735935700000|2025-01-03 20:21:40|24331.62|24251.62|24331.56|24251.56|24331.9|24251.9|24331.2|24251.2|10
1735935710000|2025-01-03 20:21:50|24331.71|24251.71|24332.73|24252.73|24332.73|24252.73|24331.71|24251.71|10
1735935720000|2025-01-03 20:22:00|24333.25|24253.25|24334.87|24254.87|24335.58|24255.58|24333.25|24253.25|9
1735935730000|2025-01-03 20:22:10|24335.04|24255.04|24335.37|24255.37|24335.37|24255.37|24334.89|24254.89|9
1735935740000|2025-01-03 20:22:20|24335.5|24255.5|24339.62|24259.62|24339.62|24259.62|24335.5|24255.5|10
1735935750000|2025-01-03 20:22:30|24340.4|24260.4|24343.35|24263.35|24343.67|24263.67|24340.4|24260.4|10
1735935760000|2025-01-03 20:22:40|24344.59|24264.59|24348.1|24268.1|24348.1|24268.1|24344.59|24264.59|10
1735935770000|2025-01-03 20:22:50|24348.3|24268.3|24349.01|24269.01|24349.61|24269.61|24348.3|24268.3|9
1735935780000|2025-01-03 20:23:00|24349.52|24269.52|24351.12|24271.12|24351.33|24271.33|24349.52|24269.52|10
1735935790000|2025-01-03 20:23:10|24351.93|24271.93|24354.71|24274.71|24355.41|24275.41|24351.93|24271.93|10
1735935800000|2025-01-03 20:23:20|24354.5|24274.5|24350.26|24270.26|24354.5|24274.5|24350.26|24270.26|10
1735935810000|2025-01-03 20:23:30|24350.25|24270.25|24351.48|24271.48|24351.48|24271.48|24350.1|24270.1|10
1735935820000|2025-01-03 20:23:40|24351.58|24271.58|24351.77|24271.77|24352.27|24272.27|24351.55|24271.55|9
1735935830000|2025-01-03 20:23:50|24351.85|24271.85|24353.94|24273.94|24353.94|24273.94|24351.76|24271.76|10
1735935840000|2025-01-03 20:24:00|24353.43|24273.43|24355.5|24275.5|24355.5|24275.5|24352.83|24272.83|9
1735935850000|2025-01-03 20:24:10|24356.21|24276.21|24356.27|24276.27|24356.84|24276.84|24355.62|24275.62|10
1735935860000|2025-01-03 20:24:20|24355.87|24275.87|24354.66|24274.66|24357.14|24277.14|24354.66|24274.66|10
1735935870000|2025-01-03 20:24:30|24354.23|24274.23|24356.74|24276.74|24356.74|24276.74|24354.23|24274.23|10
1735935880000|2025-01-03 20:24:40|24356.67|24276.67|24356.85|24276.85|24356.95|24276.95|24356.18|24276.18|9
1735935890000|2025-01-03 20:24:50|24357.59|24277.59|24359.22|24279.22|24359.51|24279.51|24357.59|24277.59|9
1735935900000|2025-01-03 20:25:00|24359.19|24279.19|24357.85|24277.85|24359.19|24279.19|24357.51|24277.51|10
1735935910000|2025-01-03 20:25:10|24358.03|24278.03|24355.1|24275.1|24358.03|24278.03|24355.1|24275.1|10
1735935920000|2025-01-03 20:25:20|24355.87|24275.87|24354.87|24274.87|24356.48|24276.48|24354.47|24274.47|10
1735935930000|2025-01-03 20:25:30|24355.4|24275.4|24355.13|24275.13|24356|24276|24354.63|24274.63|10
1735935940000|2025-01-03 20:25:40|24354.76|24274.76|24352.9|24272.9|24354.81|24274.81|24352.9|24272.9|9
1735935950000|2025-01-03 20:25:50|24352.8|24272.8|24350.53|24270.53|24353.05|24273.05|24350.53|24270.53|10
1735935960000|2025-01-03 20:26:00|24350.58|24270.58|24351.45|24271.45|24351.9|24271.9|24350.58|24270.58|10
1735935970000|2025-01-03 20:26:10|24351.46|24271.46|24352.04|24272.04|24352.12|24272.12|24351.29|24271.29|10
1735935980000|2025-01-03 20:26:20|24351.88|24271.88|24352.4|24272.4|24352.61|24272.61|24351.88|24271.88|10
1735935990000|2025-01-03 20:26:30|24352.27|24272.27|24351.54|24271.54|24353.19|24273.19|24351.38|24271.38|10
1735936000000|2025-01-03 20:26:40|24351.4|24271.4|24349.78|24269.78|24351.6|24271.6|24349.77|24269.77|10
1735936010000|2025-01-03 20:26:50|24349.82|24269.82|24348.71|24268.71|24350.38|24270.38|24348.63|24268.63|10
1735936020000|2025-01-03 20:27:00|24348.63|24268.63|24346.09|24266.09|24348.63|24268.63|24345.87|24265.87|10
1735936030000|2025-01-03 20:27:10|24346.23|24266.23|24345.85|24265.85|24346.53|24266.53|24345.85|24265.85|10
1735936040000|2025-01-03 20:27:20|24345.72|24265.72|24345.51|24265.51|24346.27|24266.27|24345.51|24265.51|10
1735936050000|2025-01-03 20:27:30|24345.54|24265.54|24342.69|24262.69|24345.54|24265.54|24342.69|24262.69|10
1735936060000|2025-01-03 20:27:40|24342.68|24262.68|24343.04|24263.04|24343.95|24263.95|24342.68|24262.68|10
1735936070000|2025-01-03 20:27:50|24342.92|24262.92|24343.78|24263.78|24343.79|24263.79|24342.92|24262.92|10
1735936080000|2025-01-03 20:28:00|24343.96|24263.96|24344.8|24264.8|24344.8|24264.8|24343.21|24263.21|10
1735936090000|2025-01-03 20:28:10|24345.97|24265.97|24346.03|24266.03|24347.24|24267.24|24345.97|24265.97|10
1735936100000|2025-01-03 20:28:20|24345.95|24265.95|24345.18|24265.18|24345.95|24265.95|24344.98|24264.98|10
1735936110000|2025-01-03 20:28:30|24345.27|24265.27|24347.18|24267.18|24347.18|24267.18|24345.27|24265.27|9
1735936120000|2025-01-03 20:28:40|24347.26|24267.26|24349.46|24269.46|24349.46|24269.46|24347.2|24267.2|10
1735936130000|2025-01-03 20:28:50|24349.83|24269.83|24350.54|24270.54|24350.54|24270.54|24349.83|24269.83|9
1735936140000|2025-01-03 20:29:00|24350.52|24270.52|24349.5|24269.5|24350.52|24270.52|24349.36|24269.36|10
1735936150000|2025-01-03 20:29:10|24349.68|24269.68|24350.41|24270.41|24350.41|24270.41|24349.47|24269.47|10
1735936160000|2025-01-03 20:29:20|24350.22|24270.22|24348.87|24268.87|24350.22|24270.22|24348.87|24268.87|10
1735936170000|2025-01-03 20:29:30|24349.02|24269.02|24349.9|24269.9|24349.91|24269.91|24349.02|24269.02|10
1735936180000|2025-01-03 20:29:40|24349.92|24269.92|24349.72|24269.72|24350.37|24270.37|24349.09|24269.09|9
1735936190000|2025-01-03 20:29:50|24349.58|24269.58|24348.16|24268.16|24349.61|24269.61|24348.16|24268.16|10
1735936200000|2025-01-03 20:30:00|24348.42|24268.42|24349.21|24269.21|24349.47|24269.47|24347.61|24267.61|10
1735936210000|2025-01-03 20:30:10|24349|24269|24347.04|24267.04|24349|24269|24345.7|24265.7|10
1735936220000|2025-01-03 20:30:20|24347.49|24267.49|24347.75|24267.75|24348.41|24268.41|24347.49|24267.49|10
1735936230000|2025-01-03 20:30:30|24347.83|24267.83|24347.81|24267.81|24348.14|24268.14|24347.11|24267.11|9
1735936240000|2025-01-03 20:30:40|24348.08|24268.08|24346.68|24266.68|24348.24|24268.24|24346.5|24266.5|9
1735936250000|2025-01-03 20:30:50|24346.55|24266.55|24344.42|24264.42|24346.55|24266.55|24344.42|24264.42|10
1735936260000|2025-01-03 20:31:00|24343.91|24263.91|24344.18|24264.18|24344.18|24264.18|24343.41|24263.41|10
1735936270000|2025-01-03 20:31:10|24344.22|24264.22|24346.92|24266.92|24346.92|24266.92|24344.22|24264.22|9
1735936280000|2025-01-03 20:31:20|24346.82|24266.82|24345.24|24265.24|24347.31|24267.31|24345.24|24265.24|9
1735936290000|2025-01-03 20:31:30|24345.31|24265.31|24343.98|24263.98|24346.09|24266.09|24343.76|24263.76|10
1735936300000|2025-01-03 20:31:40|24343.88|24263.88|24343.72|24263.72|24344.89|24264.89|24343.67|24263.67|10
1735936310000|2025-01-03 20:31:50|24343.4|24263.4|24340.64|24260.64|24343.4|24263.4|24340.64|24260.64|10
1735936320000|2025-01-03 20:32:00|24340.83|24260.83|24336.39|24256.39|24340.83|24260.83|24336.39|24256.39|10
1735936330000|2025-01-03 20:32:10|24336.48|24256.48|24333.43|24253.43|24336.6|24256.6|24333.43|24253.43|10
1735936340000|2025-01-03 20:32:20|24334.16|24254.16|24332.39|24252.39|24334.16|24254.16|24332.39|24252.39|9
1735936350000|2025-01-03 20:32:30|24332.53|24252.53|24333.14|24253.14|24333.14|24253.14|24332.41|24252.41|10
1735936360000|2025-01-03 20:32:40|24331.96|24251.96|24331.06|24251.06|24332.05|24252.05|24331.06|24251.06|9
1735936370000|2025-01-03 20:32:50|24330.81|24250.81|24330.42|24250.42|24330.81|24250.81|24330.39|24250.39|9
1735936380000|2025-01-03 20:33:00|24329.93|24249.93|24332.69|24252.69|24332.69|24252.69|24329.93|24249.93|10
1735936390000|2025-01-03 20:33:10|24332.7|24252.7|24333.01|24253.01|24333.19|24253.19|24332.33|24252.33|10
1735936400000|2025-01-03 20:33:20|24333.24|24253.24|24333.27|24253.27|24333.59|24253.59|24332.99|24252.99|10
1735936410000|2025-01-03 20:33:30|24333.23|24253.23|24333.01|24253.01|24333.27|24253.27|24332.93|24252.93|10
1735936420000|2025-01-03 20:33:40|24333.14|24253.14|24334.99|24254.99|24334.99|24254.99|24333.14|24253.14|10
1735936430000|2025-01-03 20:33:50|24334.71|24254.71|24335.23|24255.23|24335.81|24255.81|24334.7|24254.7|10
1735936440000|2025-01-03 20:34:00|24334.87|24254.87|24336.01|24256.01|24336.01|24256.01|24334.75|24254.75|10
1735936450000|2025-01-03 20:34:10|24335.81|24255.81|24336.31|24256.31|24336.38|24256.38|24335.73|24255.73|10
1735936460000|2025-01-03 20:34:20|24336.89|24256.89|24338.25|24258.25|24338.4|24258.4|24336.89|24256.89|10
1735936470000|2025-01-03 20:34:30|24338.28|24258.28|24340.1|24260.1|24340.1|24260.1|24337.97|24257.97|10
1735936480000|2025-01-03 20:34:40|24339.7|24259.7|24341.2|24261.2|24341.51|24261.51|24339.51|24259.51|10
1735936490000|2025-01-03 20:34:50|24341.4|24261.4|24341.65|24261.65|24342.46|24262.46|24341.4|24261.4|10
1735936500000|2025-01-03 20:35:00|24341.85|24261.85|24343.6|24263.6|24343.69|24263.69|24341.81|24261.81|9
1735936510000|2025-01-03 20:35:10|24343.64|24263.64|24345.9|24265.9|24345.9|24265.9|24343.64|24263.64|10
1735936520000|2025-01-03 20:35:20|24345.94|24265.94|24347.08|24267.08|24347.08|24267.08|24345.08|24265.08|10
1735936530000|2025-01-03 20:35:30|24347.27|24267.27|24347.2|24267.2|24348.29|24268.29|24346.87|24266.87|10
1735936540000|2025-01-03 20:35:40|24346.12|24266.12|24345.39|24265.39|24346.45|24266.45|24345.07|24265.07|10
1735936550000|2025-01-03 20:35:50|24345.37|24265.37|24345.4|24265.4|24345.91|24265.91|24345.37|24265.37|10
1735936560000|2025-01-03 20:36:00|24344.95|24264.95|24345.31|24265.31|24345.31|24265.31|24344.14|24264.14|10
1735936570000|2025-01-03 20:36:10|24345.16|24265.16|24344.05|24264.05|24345.16|24265.16|24344.05|24264.05|10
1735936580000|2025-01-03 20:36:20|24343.8|24263.8|24344.78|24264.78|24344.78|24264.78|24342.99|24262.99|10
1735936590000|2025-01-03 20:36:30|24345.21|24265.21|24345.87|24265.87|24345.98|24265.98|24344.77|24264.77|10
1735936600000|2025-01-03 20:36:40|24345.97|24265.97|24346.72|24266.72|24346.9|24266.9|24345.92|24265.92|10
1735936610000|2025-01-03 20:36:50|24346.73|24266.73|24348.7|24268.7|24348.7|24268.7|24346.71|24266.71|10
1735936620000|2025-01-03 20:37:00|24348.66|24268.66|24348.48|24268.48|24348.66|24268.66|24346.18|24266.18|10
1735936630000|2025-01-03 20:37:10|24348.64|24268.64|24346.63|24266.63|24348.64|24268.64|24346.63|24266.63|10
1735936640000|2025-01-03 20:37:20|24346.81|24266.81|24347.95|24267.95|24348.87|24268.87|24346.81|24266.81|10
1735936650000|2025-01-03 20:37:30|24347.93|24267.93|24346.68|24266.68|24347.95|24267.95|24346.26|24266.26|10
1735936660000|2025-01-03 20:37:40|24347.01|24267.01|24345.26|24265.26|24347.3|24267.3|24345.26|24265.26|10
1735936670000|2025-01-03 20:37:50|24345.19|24265.19|24342.89|24262.89|24345.37|24265.37|24342.89|24262.89|10
1735936680000|2025-01-03 20:38:00|24342.58|24262.58|24341.14|24261.14|24342.58|24262.58|24341.14|24261.14|8
1735936690000|2025-01-03 20:38:10|24340.74|24260.74|24336.87|24256.87|24340.74|24260.74|24336.87|24256.87|10
1735936700000|2025-01-03 20:38:20|24336.52|24256.52|24336.32|24256.32|24336.61|24256.61|24336.2|24256.2|9
1735936710000|2025-01-03 20:38:30|24336.27|24256.27|24334.29|24254.29|24336.27|24256.27|24334.23|24254.23|10
1735936720000|2025-01-03 20:38:40|24333.24|24253.24|24326.13|24246.13|24333.24|24253.24|24326.13|24246.13|10
1735936730000|2025-01-03 20:38:50|24325.8|24245.8|24323.45|24243.45|24325.8|24245.8|24323.38|24243.38|9
1735936740000|2025-01-03 20:39:00|24323.48|24243.48|24324.17|24244.17|24324.55|24244.55|24322.96|24242.96|10
1735936750000|2025-01-03 20:39:10|24324.48|24244.48|24321.46|24241.46|24324.94|24244.94|24321.46|24241.46|9
1735936760000|2025-01-03 20:39:20|24321.44|24241.44|24321.29|24241.29|24321.74|24241.74|24320.25|24240.25|10
1735936770000|2025-01-03 20:39:30|24321.61|24241.61|24325.53|24245.53|24325.53|24245.53|24321.61|24241.61|10
1735936780000|2025-01-03 20:39:40|24322.94|24242.94|24323.05|24243.05|24323.94|24243.94|24322.25|24242.25|10
1735936790000|2025-01-03 20:39:50|24323.03|24243.03|24323.74|24243.74|24324.23|24244.23|24322.96|24242.96|10
1735936800000|2025-01-03 20:40:00|24322.96|24242.96|24323.42|24243.42|24323.98|24243.98|24321.89|24241.89|10
1735936810000|2025-01-03 20:40:10|24323.33|24243.33|24319.52|24239.52|24323.45|24243.45|24319.52|24239.52|10
1735936820000|2025-01-03 20:40:20|24319.32|24239.32|24316.4|24236.4|24319.32|24239.32|24316.4|24236.4|9
1735936830000|2025-01-03 20:40:30|24316.04|24236.04|24313.15|24233.15|24316.04|24236.04|24313.15|24233.15|9
1735936840000|2025-01-03 20:40:40|24312.95|24232.95|24314.47|24234.47|24314.5|24234.5|24312.95|24232.95|10
1735936850000|2025-01-03 20:40:50|24314.18|24234.18|24314.9|24234.9|24314.9|24234.9|24314.12|24234.12|10
1735936860000|2025-01-03 20:41:00|24315.23|24235.23|24315.71|24235.71|24315.84|24235.84|24315.01|24235.01|10
1735936870000|2025-01-03 20:41:10|24315.68|24235.68|24315.24|24235.24|24315.68|24235.68|24314.71|24234.71|9
1735936880000|2025-01-03 20:41:20|24315.91|24235.91|24316.07|24236.07|24316.07|24236.07|24315.18|24235.18|9
1735936890000|2025-01-03 20:41:30|24316.47|24236.47|24317.09|24237.09|24317.09|24237.09|24316.11|24236.11|10
1735936900000|2025-01-03 20:41:40|24318.03|24238.03|24318.69|24238.69|24319.45|24239.45|24317.96|24237.96|10
1735936910000|2025-01-03 20:41:50|24318.59|24238.59|24319.24|24239.24|24319.38|24239.38|24318.59|24238.59|10
1735936920000|2025-01-03 20:42:00|24319.27|24239.27|24319.09|24239.09|24319.69|24239.69|24319.09|24239.09|9
1735936930000|2025-01-03 20:42:10|24318.9|24238.9|24319.67|24239.67|24319.76|24239.76|24318.9|24238.9|10
1735936940000|2025-01-03 20:42:20|24319.98|24239.98|24323.15|24243.15|24323.49|24243.49|24319.98|24239.98|10
1735936950000|2025-01-03 20:42:30|24323.07|24243.07|24323.93|24243.93|24323.99|24243.99|24323.07|24243.07|10
1735936960000|2025-01-03 20:42:40|24323.77|24243.77|24324.3|24244.3|24324.3|24244.3|24323.53|24243.53|9
1735936970000|2025-01-03 20:42:50|24323.91|24243.91|24326.94|24246.94|24326.94|24246.94|24323.91|24243.91|10
1735936980000|2025-01-03 20:43:00|24326.11|24246.11|24324.76|24244.76|24326.11|24246.11|24324.73|24244.73|10
1735936990000|2025-01-03 20:43:10|24324.47|24244.47|24321.99|24241.99|24325.05|24245.05|24321.4|24241.4|10
1735937000000|2025-01-03 20:43:20|24321.9|24241.9|24323.83|24243.83|24323.83|24243.83|24321.9|24241.9|10
1735937010000|2025-01-03 20:43:30|24324.15|24244.15|24326.19|24246.19|24326.19|24246.19|24324.15|24244.15|10
1735937020000|2025-01-03 20:43:40|24325.9|24245.9|24325.24|24245.24|24326.03|24246.03|24325.07|24245.07|10
1735937030000|2025-01-03 20:43:50|24325.13|24245.13|24326.24|24246.24|24326.42|24246.42|24324.94|24244.94|9
1735937040000|2025-01-03 20:44:00|24326.22|24246.22|24328.65|24248.65|24328.95|24248.95|24326.22|24246.22|9
1735937050000|2025-01-03 20:44:10|24328.98|24248.98|24329.03|24249.03|24329.03|24249.03|24328.6|24248.6|9
1735937060000|2025-01-03 20:44:20|24329.07|24249.07|24330.03|24250.03|24330.03|24250.03|24329.07|24249.07|7
1735937070000|2025-01-03 20:44:30|24329.61|24249.61|24330.41|24250.41|24330.95|24250.95|24329.49|24249.49|9
1735937080000|2025-01-03 20:44:40|24330.55|24250.55|24331.31|24251.31|24331.31|24251.31|24330.44|24250.44|10
1735937090000|2025-01-03 20:44:50|24331.11|24251.11|24326.97|24246.97|24331.11|24251.11|24326.97|24246.97|10
1735937100000|2025-01-03 20:45:00|24326.73|24246.73|24329.76|24249.76|24329.76|24249.76|24326.73|24246.73|10
1735937110000|2025-01-03 20:45:10|24333.05|24253.05|24332.79|24252.79|24333.39|24253.39|24332.41|24252.41|9
1735937120000|2025-01-03 20:45:20|24332.54|24252.54|24331.37|24251.37|24332.59|24252.59|24331.13|24251.13|10
1735937130000|2025-01-03 20:45:30|24330.69|24250.69|24330.83|24250.83|24331.53|24251.53|24330.31|24250.31|10
1735937140000|2025-01-03 20:45:40|24330.71|24250.71|24330.72|24250.72|24331.8|24251.8|24330.44|24250.44|9
1735937150000|2025-01-03 20:45:50|24331.03|24251.03|24333.84|24253.84|24334.02|24254.02|24331.03|24251.03|9
1735937160000|2025-01-03 20:46:00|24333.89|24253.89|24334.04|24254.04|24334.54|24254.54|24333.36|24253.36|10
1735937170000|2025-01-03 20:46:10|24334.03|24254.03|24331.28|24251.28|24334.03|24254.03|24331.28|24251.28|10
1735937180000|2025-01-03 20:46:20|24332.29|24252.29|24334.24|24254.24|24334.45|24254.45|24332.29|24252.29|9
1735937190000|2025-01-03 20:46:30|24334.96|24254.96|24336.38|24256.38|24336.38|24256.38|24334.96|24254.96|10
1735937200000|2025-01-03 20:46:40|24337.86|24257.86|24336.99|24256.99|24338.15|24258.15|24336.99|24256.99|10
1735937210000|2025-01-03 20:46:50|24336.1|24256.1|24336.69|24256.69|24337.01|24257.01|24335.99|24255.99|10
1735937220000|2025-01-03 20:47:00|24337.07|24257.07|24335.85|24255.85|24337.45|24257.45|24335.85|24255.85|10
1735937230000|2025-01-03 20:47:10|24335.96|24255.96|24335.02|24255.02|24336.23|24256.23|24334.43|24254.43|10
1735937240000|2025-01-03 20:47:20|24335.27|24255.27|24338.34|24258.34|24338.34|24258.34|24335.27|24255.27|10
1735937250000|2025-01-03 20:47:30|24338.33|24258.33|24338.27|24258.27|24338.96|24258.96|24338.27|24258.27|10
1735937260000|2025-01-03 20:47:40|24337.87|24257.87|24335.65|24255.65|24337.87|24257.87|24334.92|24254.92|10
1735937270000|2025-01-03 20:47:50|24335.77|24255.77|24334.42|24254.42|24335.77|24255.77|24334.42|24254.42|10
1735937280000|2025-01-03 20:48:00|24333.78|24253.78|24331.97|24251.97|24333.78|24253.78|24331.97|24251.97|10
1735937290000|2025-01-03 20:48:10|24331.71|24251.71|24332.01|24252.01|24332.01|24252.01|24330.68|24250.68|10
1735937300000|2025-01-03 20:48:20|24332.02|24252.02|24331.24|24251.24|24332.02|24252.02|24331.24|24251.24|9
1735937310000|2025-01-03 20:48:30|24331.23|24251.23|24329.22|24249.22|24331.24|24251.24|24329.02|24249.02|10
1735937320000|2025-01-03 20:48:40|24328.57|24248.57|24327.06|24247.06|24328.71|24248.71|24326.97|24246.97|10
1735937330000|2025-01-03 20:48:50|24326.74|24246.74|24327.16|24247.16|24327.16|24247.16|24325.99|24245.99|10
1735937340000|2025-01-03 20:49:00|24327.12|24247.12|24327.53|24247.53|24327.7|24247.7|24326.66|24246.66|10
1735937350000|2025-01-03 20:49:10|24327.42|24247.42|24328.43|24248.43|24328.43|24248.43|24327.32|24247.32|10
1735937360000|2025-01-03 20:49:20|24328.2|24248.2|24327.17|24247.17|24328.71|24248.71|24327.04|24247.04|9
1735937370000|2025-01-03 20:49:30|24327.43|24247.43|24325.71|24245.71|24327.65|24247.65|24324.64|24244.64|10
1735937380000|2025-01-03 20:49:40|24325.2|24245.2|24326.05|24246.05|24326.05|24246.05|24325.2|24245.2|10
1735937390000|2025-01-03 20:49:50|24326.03|24246.03|24326.46|24246.46|24326.46|24246.46|24325.67|24245.67|10
1735937400000|2025-01-03 20:50:00|24326.58|24246.58|24323.33|24243.33|24326.58|24246.58|24323.33|24243.33|10
1735937410000|2025-01-03 20:50:10|24323.37|24243.37|24323.83|24243.83|24324.09|24244.09|24323.37|24243.37|10
1735937420000|2025-01-03 20:50:20|24324.7|24244.7|24323.54|24243.54|24324.82|24244.82|24323.51|24243.51|9
1735937430000|2025-01-03 20:50:30|24323.29|24243.29|24324.13|24244.13|24324.13|24244.13|24322.93|24242.93|9
1735937440000|2025-01-03 20:50:40|24324.12|24244.12|24323.64|24243.64|24324.12|24244.12|24323.63|24243.63|10
1735937450000|2025-01-03 20:50:50|24323.25|24243.25|24321.3|24241.3|24323.82|24243.82|24321.29|24241.29|9
1735937460000|2025-01-03 20:51:00|24320.11|24240.11|24317.56|24237.56|24320.11|24240.11|24317.4|24237.4|9
1735937470000|2025-01-03 20:51:10|24317.53|24237.53|24316.49|24236.49|24317.53|24237.53|24316.41|24236.41|9
1735937480000|2025-01-03 20:51:20|24315.15|24235.15|24315.09|24235.09|24315.15|24235.15|24314.47|24234.47|9
1735937490000|2025-01-03 20:51:30|24313.41|24233.41|24314.6|24234.6|24314.6|24234.6|24313.09|24233.09|10
1735937500000|2025-01-03 20:51:40|24314.53|24234.53|24317.29|24237.29|24317.29|24237.29|24314.38|24234.38|10
1735937510000|2025-01-03 20:51:50|24318.22|24238.22|24318.27|24238.27|24319.09|24239.09|24318.06|24238.06|9
1735937520000|2025-01-03 20:52:00|24319.68|24239.68|24318.59|24238.59|24319.71|24239.71|24318.39|24238.39|10
1735937530000|2025-01-03 20:52:10|24318.66|24238.66|24318.95|24238.95|24318.95|24238.95|24318.21|24238.21|9
1735937540000|2025-01-03 20:52:20|24319.15|24239.15|24321.92|24241.92|24321.92|24241.92|24319.15|24239.15|10
1735937550000|2025-01-03 20:52:30|24321.82|24241.82|24321.87|24241.87|24322.57|24242.57|24321.54|24241.54|10
1735937560000|2025-01-03 20:52:40|24322.44|24242.44|24324.07|24244.07|24324.55|24244.55|24322.44|24242.44|10
1735937570000|2025-01-03 20:52:50|24324.68|24244.68|24321.24|24241.24|24325.21|24245.21|24321.24|24241.24|9
1735937580000|2025-01-03 20:53:00|24321.08|24241.08|24319.25|24239.25|24321.08|24241.08|24319.12|24239.12|10
1735937590000|2025-01-03 20:53:10|24319.24|24239.24|24320.82|24240.82|24320.97|24240.97|24319.24|24239.24|9
1735937600000|2025-01-03 20:53:20|24321.43|24241.43|24325.23|24245.23|24325.23|24245.23|24321.43|24241.43|10
1735937610000|2025-01-03 20:53:30|24325.22|24245.22|24324.97|24244.97|24325.22|24245.22|24324.97|24244.97|10
1735937620000|2025-01-03 20:53:40|24326.1|24246.1|24325.3|24245.3|24326.22|24246.22|24325.3|24245.3|9
1735937630000|2025-01-03 20:53:50|24324.94|24244.94|24327.63|24247.63|24327.86|24247.86|24324.94|24244.94|9
1735937640000|2025-01-03 20:54:00|24327.83|24247.83|24327.9|24247.9|24327.9|24247.9|24326.67|24246.67|10
1735937650000|2025-01-03 20:54:10|24328.18|24248.18|24329.4|24249.4|24329.43|24249.43|24328.18|24248.18|10
1735937660000|2025-01-03 20:54:20|24329.95|24249.95|24330.53|24250.53|24332.22|24252.22|24329.95|24249.95|10
1735937670000|2025-01-03 20:54:30|24330.47|24250.47|24332.16|24252.16|24332.66|24252.66|24330.36|24250.36|9
1735937680000|2025-01-03 20:54:40|24332.25|24252.25|24334.14|24254.14|24334.65|24254.65|24332.25|24252.25|9
1735937690000|2025-01-03 20:54:50|24333.19|24253.19|24332.81|24252.81|24333.2|24253.2|24332.08|24252.08|10
1735937700000|2025-01-03 20:55:00|24333|24253|24333.68|24253.68|24333.68|24253.68|24332.66|24252.66|10
1735937710000|2025-01-03 20:55:10|24334.3|24254.3|24332.83|24252.83|24334.33|24254.33|24332.7|24252.7|10
1735937720000|2025-01-03 20:55:20|24333.07|24253.07|24332.44|24252.44|24333.28|24253.28|24332.44|24252.44|10
1735937730000|2025-01-03 20:55:30|24332.01|24252.01|24331.5|24251.5|24332.01|24252.01|24331.27|24251.27|10
1735937740000|2025-01-03 20:55:40|24331.54|24251.54|24330.11|24250.11|24331.54|24251.54|24330.11|24250.11|10
1735937750000|2025-01-03 20:55:50|24329.92|24249.92|24326.87|24246.87|24330.15|24250.15|24326.87|24246.87|8
1735937760000|2025-01-03 20:56:00|24326.34|24246.34|24326.09|24246.09|24326.43|24246.43|24325.99|24245.99|10
1735937770000|2025-01-03 20:56:10|24325.66|24245.66|24325.13|24245.13|24325.66|24245.66|24324.88|24244.88|10
1735937780000|2025-01-03 20:56:20|24325.01|24245.01|24324.57|24244.57|24325.03|24245.03|24323.77|24243.77|10
1735937790000|2025-01-03 20:56:30|24324.89|24244.89|24323.84|24243.84|24324.89|24244.89|24323.84|24243.84|10
1735937800000|2025-01-03 20:56:40|24324|24244|24325.78|24245.78|24325.87|24245.87|24323.72|24243.72|9
1735937810000|2025-01-03 20:56:50|24325.79|24245.79|24326.17|24246.17|24326.35|24246.35|24325.71|24245.71|9
1735937820000|2025-01-03 20:57:00|24326.3|24246.3|24328.17|24248.17|24328.17|24248.17|24325.59|24245.59|10
1735937830000|2025-01-03 20:57:10|24328.63|24248.63|24327.55|24247.55|24330.12|24250.12|24327.55|24247.55|10
1735937840000|2025-01-03 20:57:20|24331.53|24251.53|24327.89|24247.89|24331.53|24251.53|24327.89|24247.89|10
1735937850000|2025-01-03 20:57:30|24327.14|24247.14|24326.3|24246.3|24327.14|24247.14|24326|24246|10
1735937860000|2025-01-03 20:57:40|24326.8|24246.8|24325.86|24245.86|24326.8|24246.8|24325.59|24245.59|10
1735937870000|2025-01-03 20:57:50|24325.88|24245.88|24324.74|24244.74|24326.04|24246.04|24324.65|24244.65|8
1735937880000|2025-01-03 20:58:00|24324.84|24244.84|24323.93|24243.93|24325.04|24245.04|24323.58|24243.58|10
1735937890000|2025-01-03 20:58:10|24324.1|24244.1|24324.02|24244.02|24324.3|24244.3|24323.71|24243.71|10
1735937900000|2025-01-03 20:58:20|24324.36|24244.36|24324|24244|24324.82|24244.82|24323.7|24243.7|9
1735937910000|2025-01-03 20:58:30|24324.01|24244.01|24324.99|24244.99|24324.99|24244.99|24323.81|24243.81|9
1735937920000|2025-01-03 20:58:40|24325.34|24245.34|24327.3|24247.3|24327.3|24247.3|24325.12|24245.12|10
1735937930000|2025-01-03 20:58:50|24327.27|24247.27|24326.7|24246.7|24327.84|24247.84|24326.7|24246.7|10
1735937940000|2025-01-03 20:59:00|24326.97|24246.97|24326|24246|24326.97|24246.97|24325.73|24245.73|10
1735937950000|2025-01-03 20:59:10|24324.44|24244.44|24324.95|24244.95|24327.05|24247.05|24324.42|24244.42|10
1735937960000|2025-01-03 20:59:20|24325.68|24245.68|24327.09|24247.09|24327.09|24247.09|24324.42|24244.42|10
1735937970000|2025-01-03 20:59:30|24327.38|24247.38|24328.43|24248.43|24328.44|24248.44|24326.82|24246.82|10
1735937980000|2025-01-03 20:59:40|24328.71|24248.71|24326.89|24246.89|24328.71|24248.71|24326.68|24246.68|9
1735937990000|2025-01-03 20:59:50|24326.67|24246.67|24322.6|24242.6|24327.54|24247.54|24322.6|24242.6|10
1735938000000|2025-01-03 21:00:00|24322.65|24242.65|24323.29|24243.29|24324.02|24244.02|24322.65|24242.65|10
1735938010000|2025-01-03 21:00:10|24324.06|24244.06|24323.17|24243.17|24324.52|24244.52|24323.17|24243.17|9
1735938020000|2025-01-03 21:00:20|24323.05|24243.05|24324.55|24244.55|24324.98|24244.98|24323.05|24243.05|10
1735938030000|2025-01-03 21:00:30|24324.57|24244.57|24320.16|24240.16|24325.81|24245.81|24320.16|24240.16|10
1735938040000|2025-01-03 21:00:40|24319.62|24239.62|24318.04|24238.04|24319.77|24239.77|24318.01|24238.01|10
1735938050000|2025-01-03 21:00:50|24317.31|24237.31|24315.92|24235.92|24318.55|24238.55|24315.92|24235.92|10
1735938060000|2025-01-03 21:01:00|24315|24235|24307.37|24227.37|24315|24235|24307.37|24227.37|10
1735938070000|2025-01-03 21:01:10|24307.16|24227.16|24304.16|24224.16|24307.16|24227.16|24304.16|24224.16|10
1735938080000|2025-01-03 21:01:20|24303.87|24223.87|24300.96|24220.96|24304.35|24224.35|24300.96|24220.96|10
1735938090000|2025-01-03 21:01:30|24296.78|24216.78|24291.84|24211.84|24296.78|24216.78|24291.84|24211.84|10
1735938100000|2025-01-03 21:01:40|24290.07|24210.07|24289.87|24209.87|24290.31|24210.31|24289.35|24209.35|10
1735938110000|2025-01-03 21:01:50|24289.5|24209.5|24290.47|24210.47|24291.17|24211.17|24289.5|24209.5|10
1735938120000|2025-01-03 21:02:00|24289.57|24209.57|24289.72|24209.72|24289.76|24209.76|24289.45|24209.45|10
1735938130000|2025-01-03 21:02:10|24289.9|24209.9|24284.68|24204.68|24289.9|24209.9|24284.66|24204.66|10
1735938140000|2025-01-03 21:02:20|24284.99|24204.99|24288.58|24208.58|24288.58|24208.58|24284.93|24204.93|10
1735938150000|2025-01-03 21:02:30|24289.01|24209.01|24289.82|24209.82|24289.82|24209.82|24288.6|24208.6|10
1735938160000|2025-01-03 21:02:40|24290.04|24210.04|24290.88|24210.88|24291.05|24211.05|24289.98|24209.98|10
1735938170000|2025-01-03 21:02:50|24292.4|24212.4|24292.48|24212.48|24292.75|24212.75|24291.87|24211.87|10
1735938180000|2025-01-03 21:03:00|24292.35|24212.35|24292.23|24212.23|24292.38|24212.38|24291.04|24211.04|10
1735938190000|2025-01-03 21:03:10|24291.11|24211.11|24289.97|24209.97|24291.29|24211.29|24289.22|24209.22|9
1735938200000|2025-01-03 21:03:20|24289.78|24209.78|24287|24207|24289.78|24209.78|24287|24207|10
1735938210000|2025-01-03 21:03:30|24286.61|24206.61|24285.89|24205.89|24286.61|24206.61|24285.41|24205.41|10
1735938220000|2025-01-03 21:03:40|24286.15|24206.15|24288.36|24208.36|24288.36|24208.36|24285.76|24205.76|10
1735938230000|2025-01-03 21:03:50|24289.17|24209.17|24291.91|24211.91|24291.91|24211.91|24289.17|24209.17|10
1735938240000|2025-01-03 21:04:00|24292.89|24212.89|24290.13|24210.13|24293.13|24213.13|24290.13|24210.13|9
1735938250000|2025-01-03 21:04:10|24290.62|24210.62|24285.13|24205.13|24290.62|24210.62|24285.13|24205.13|10
1735938260000|2025-01-03 21:04:20|24284.98|24204.98|24287.79|24207.79|24287.79|24207.79|24284.98|24204.98|10
1735938270000|2025-01-03 21:04:30|24288.26|24208.26|24288.53|24208.53|24288.53|24208.53|24285.4|24205.4|10
1735938280000|2025-01-03 21:04:40|24288.63|24208.63|24290.78|24210.78|24290.78|24210.78|24288.63|24208.63|10
1735938290000|2025-01-03 21:04:50|24290.94|24210.94|24301.23|24221.23|24301.23|24221.23|24290.94|24210.94|10
1735938300000|2025-01-03 21:05:00|24301.45|24221.45|24307|24227|24307|24227|24301.26|24221.26|9
1735938310000|2025-01-03 21:05:10|24307.63|24227.63|24312.17|24232.17|24312.17|24232.17|24307.17|24227.17|10
1735938320000|2025-01-03 21:05:20|24312.12|24232.12|24311.91|24231.91|24313.47|24233.47|24311.49|24231.49|10
1735938330000|2025-01-03 21:05:30|24311.77|24231.77|24310.88|24230.88|24312.19|24232.19|24310.88|24230.88|10
1735938340000|2025-01-03 21:05:40|24311.61|24231.61|24311.78|24231.78|24312.62|24232.62|24311.41|24231.41|10
1735938350000|2025-01-03 21:05:50|24311.87|24231.87|24314.31|24234.31|24314.31|24234.31|24311.62|24231.62|9
1735938360000|2025-01-03 21:06:00|24314.93|24234.93|24314.59|24234.59|24315.82|24235.82|24314.48|24234.48|10
1735938370000|2025-01-03 21:06:10|24315.24|24235.24|24312.87|24232.87|24315.45|24235.45|24312.87|24232.87|10
1735938380000|2025-01-03 21:06:20|24312.69|24232.69|24314.08|24234.08|24314.08|24234.08|24312.43|24232.43|9
1735938390000|2025-01-03 21:06:30|24313.89|24233.89|24314.78|24234.78|24315.33|24235.33|24313.31|24233.31|10
1735938400000|2025-01-03 21:06:40|24315.58|24235.58|24317.53|24237.53|24317.53|24237.53|24315.32|24235.32|10
1735938410000|2025-01-03 21:06:50|24317.59|24237.59|24323.55|24243.55|24323.55|24243.55|24317.59|24237.59|10
1735938420000|2025-01-03 21:07:00|24323.94|24243.94|24327.64|24247.64|24327.64|24247.64|24323.94|24243.94|10
1735938430000|2025-01-03 21:07:10|24327.76|24247.76|24333.28|24253.28|24333.28|24253.28|24327.76|24247.76|10
1735938440000|2025-01-03 21:07:20|24334.33|24254.33|24337.01|24257.01|24337.74|24257.74|24334.33|24254.33|10
1735938450000|2025-01-03 21:07:30|24337.24|24257.24|24339.6|24259.6|24339.6|24259.6|24337.24|24257.24|10
1735938460000|2025-01-03 21:07:40|24339.27|24259.27|24339.39|24259.39|24339.39|24259.39|24338.04|24258.04|9
1735938470000|2025-01-03 21:07:50|24339.34|24259.34|24340.74|24260.74|24340.74|24260.74|24338.93|24258.93|9
1735938480000|2025-01-03 21:08:00|24340.83|24260.83|24352.68|24272.68|24352.68|24272.68|24340.83|24260.83|10
1735938490000|2025-01-03 21:08:10|24352.47|24272.47|24350.03|24270.03|24352.57|24272.57|24349.84|24269.84|10
1735938500000|2025-01-03 21:08:20|24349.68|24269.68|24348.86|24268.86|24349.88|24269.88|24348.54|24268.54|10
1735938510000|2025-01-03 21:08:30|24349.1|24269.1|24349.84|24269.84|24349.84|24269.84|24348.62|24268.62|10
1735938520000|2025-01-03 21:08:40|24349.95|24269.95|24349.72|24269.72|24349.95|24269.95|24348.59|24268.59|9
1735938530000|2025-01-03 21:08:50|24350.04|24270.04|24349.99|24269.99|24350.09|24270.09|24349.63|24269.63|9
1735938540000|2025-01-03 21:09:00|24349.98|24269.98|24338.99|24258.99|24349.98|24269.98|24338.99|24258.99|10
1735938550000|2025-01-03 21:09:10|24339.6|24259.6|24343.68|24263.68|24343.88|24263.88|24338.57|24258.57|10
1735938560000|2025-01-03 21:09:20|24343.76|24263.76|24341.12|24261.12|24343.76|24263.76|24340.66|24260.66|10
1735938570000|2025-01-03 21:09:30|24341.75|24261.75|24344.47|24264.47|24344.48|24264.48|24341.01|24261.01|10
1735938580000|2025-01-03 21:09:40|24344.5|24264.5|24344.23|24264.23|24346.07|24266.07|24344.15|24264.15|10
1735938590000|2025-01-03 21:09:50|24344.87|24264.87|24345.06|24265.06|24345.06|24265.06|24343.95|24263.95|10
1735938600000|2025-01-03 21:10:00|24345.8|24265.8|24346.52|24266.52|24346.55|24266.55|24345.63|24265.63|10
1735938610000|2025-01-03 21:10:10|24346.9|24266.9|24344.63|24264.63|24346.9|24266.9|24343.91|24263.91|10
1735938620000|2025-01-03 21:10:20|24344.48|24264.48|24342.59|24262.59|24344.95|24264.95|24342.59|24262.59|10
1735938630000|2025-01-03 21:10:30|24341.96|24261.96|24340.68|24260.68|24341.96|24261.96|24340.05|24260.05|10
1735938640000|2025-01-03 21:10:40|24340.86|24260.86|24342.2|24262.2|24342.37|24262.37|24340.86|24260.86|10
1735938650000|2025-01-03 21:10:50|24341.48|24261.48|24337.68|24257.68|24341.5|24261.5|24337.62|24257.62|10
1735938660000|2025-01-03 21:11:00|24337.84|24257.84|24337.49|24257.49|24338.02|24258.02|24336.93|24256.93|10
1735938670000|2025-01-03 21:11:10|24337.62|24257.62|24338.91|24258.91|24338.91|24258.91|24337.3|24257.3|9
1735938680000|2025-01-03 21:11:20|24338.96|24258.96|24341.02|24261.02|24341.02|24261.02|24338.7|24258.7|10
1735938690000|2025-01-03 21:11:30|24341.39|24261.39|24340.31|24260.31|24341.49|24261.49|24339.77|24259.77|10
1735938700000|2025-01-03 21:11:40|24336.96|24256.96|24337.4|24257.4|24337.4|24257.4|24336.53|24256.53|10
1735938710000|2025-01-03 21:11:50|24337.36|24257.36|24338.96|24258.96|24338.98|24258.98|24337.2|24257.2|10
1735938720000|2025-01-03 21:12:00|24338.87|24258.87|24339.44|24259.44|24339.99|24259.99|24338.78|24258.78|10
1735938730000|2025-01-03 21:12:10|24339.08|24259.08|24336.76|24256.76|24339.19|24259.19|24336.76|24256.76|9
1735938740000|2025-01-03 21:12:20|24337.1|24257.1|24337.07|24257.07|24338.3|24258.3|24335.78|24255.78|10
1735938750000|2025-01-03 21:12:30|24336.79|24256.79|24337.26|24257.26|24339.16|24259.16|24336.2|24256.2|10
1735938760000|2025-01-03 21:12:40|24337.72|24257.72|24338.46|24258.46|24338.46|24258.46|24336.98|24256.98|9
1735938770000|2025-01-03 21:12:50|24338.5|24258.5|24335.73|24255.73|24338.5|24258.5|24335.72|24255.72|10
1735938780000|2025-01-03 21:13:00|24335.26|24255.26|24330.2|24250.2|24335.26|24255.26|24330.09|24250.09|10
1735938790000|2025-01-03 21:13:10|24330.68|24250.68|24333.92|24253.92|24334.06|24254.06|24330.68|24250.68|10
1735938800000|2025-01-03 21:13:20|24333.94|24253.94|24335.55|24255.55|24335.55|24255.55|24333.94|24253.94|10
1735938810000|2025-01-03 21:13:30|24336.1|24256.1|24335.22|24255.22|24336.1|24256.1|24335.09|24255.09|10
1735938820000|2025-01-03 21:13:40|24335.2|24255.2|24335.67|24255.67|24335.73|24255.73|24334.78|24254.78|10
1735938830000|2025-01-03 21:13:50|24334.73|24254.73|24334.85|24254.85|24335.09|24255.09|24334.73|24254.73|9
1735938840000|2025-01-03 21:14:00|24334.83|24254.83|24332.18|24252.18|24334.83|24254.83|24332.18|24252.18|9
1735938850000|2025-01-03 21:14:10|24331.83|24251.83|24329.58|24249.58|24331.83|24251.83|24329.58|24249.58|10
1735938860000|2025-01-03 21:14:20|24328.28|24248.28|24328.01|24248.01|24328.39|24248.39|24327.62|24247.62|10
1735938870000|2025-01-03 21:14:30|24328.33|24248.33|24326.56|24246.56|24328.48|24248.48|24325.52|24245.52|10
1735938880000|2025-01-03 21:14:40|24326.67|24246.67|24326.74|24246.74|24326.86|24246.86|24326.29|24246.29|9
1735938890000|2025-01-03 21:14:50|24326.81|24246.81|24329.07|24249.07|24329.38|24249.38|24326.8|24246.8|10
1735938900000|2025-01-03 21:15:00|24328.93|24248.93|24320.86|24240.86|24328.93|24248.93|24320.83|24240.83|10
1735938910000|2025-01-03 21:15:10|24320.14|24240.14|24317.59|24237.59|24320.14|24240.14|24316.54|24236.54|10
1735938920000|2025-01-03 21:15:20|24317.94|24237.94|24317.27|24237.27|24317.94|24237.94|24316.98|24236.98|10
1735938930000|2025-01-03 21:15:30|24317.16|24237.16|24317.57|24237.57|24317.57|24237.57|24316.46|24236.46|10
1735938940000|2025-01-03 21:15:40|24317.66|24237.66|24318.17|24238.17|24318.17|24238.17|24317.11|24237.11|10
1735938950000|2025-01-03 21:15:50|24318.19|24238.19|24322.49|24242.49|24322.49|24242.49|24318.19|24238.19|10
1735938960000|2025-01-03 21:16:00|24322.51|24242.51|24324.17|24244.17|24324.17|24244.17|24322.51|24242.51|10
1735938970000|2025-01-03 21:16:10|24324.21|24244.21|24324.88|24244.88|24326.21|24246.21|24324.21|24244.21|10
1735938980000|2025-01-03 21:16:20|24324.6|24244.6|24326.95|24246.95|24327.13|24247.13|24324.6|24244.6|10
1735938990000|2025-01-03 21:16:30|24327.26|24247.26|24326.77|24246.77|24327.26|24247.26|24326.4|24246.4|10
1735939000000|2025-01-03 21:16:40|24325.35|24245.35|24325.69|24245.69|24326.04|24246.04|24325.26|24245.26|10
1735939010000|2025-01-03 21:16:50|24326.14|24246.14|24327.4|24247.4|24327.43|24247.43|24326.14|24246.14|9
1735939020000|2025-01-03 21:17:00|24327.8|24247.8|24329.98|24249.98|24329.98|24249.98|24327.04|24247.04|10
1735939030000|2025-01-03 21:17:10|24330.01|24250.01|24333.64|24253.64|24333.64|24253.64|24330.01|24250.01|9
1735939040000|2025-01-03 21:17:20|24333.72|24253.72|24334.84|24254.84|24334.84|24254.84|24333.72|24253.72|9
1735939050000|2025-01-03 21:17:30|24335.47|24255.47|24336.95|24256.95|24336.95|24256.95|24335.47|24255.47|10
1735939060000|2025-01-03 21:17:40|24336.9|24256.9|24339.63|24259.63|24339.92|24259.92|24336.64|24256.64|10
1735939070000|2025-01-03 21:17:50|24339.85|24259.85|24340.04|24260.04|24340.04|24260.04|24339.18|24259.18|10
1735939080000|2025-01-03 21:18:00|24339.98|24259.98|24341.2|24261.2|24341.2|24261.2|24339.39|24259.39|10
1735939090000|2025-01-03 21:18:10|24341.78|24261.78|24341.87|24261.87|24341.87|24261.87|24340.96|24260.96|10
1735939100000|2025-01-03 21:18:20|24342.09|24262.09|24342.38|24262.38|24342.38|24262.38|24341.8|24261.8|9
1735939110000|2025-01-03 21:18:30|24342.49|24262.49|24341.93|24261.93|24342.56|24262.56|24341.93|24261.93|10
1735939120000|2025-01-03 21:18:40|24341.81|24261.81|24342.63|24262.63|24342.8|24262.8|24341.57|24261.57|10
1735939130000|2025-01-03 21:18:50|24342.26|24262.26|24340.39|24260.39|24342.26|24262.26|24340.31|24260.31|10
1735939140000|2025-01-03 21:19:00|24340.65|24260.65|24339.32|24259.32|24340.86|24260.86|24339.32|24259.32|9
1735939150000|2025-01-03 21:19:10|24339.56|24259.56|24342.66|24262.66|24342.66|24262.66|24339.45|24259.45|10
1735939160000|2025-01-03 21:19:20|24342.7|24262.7|24342.1|24262.1|24342.7|24262.7|24342.08|24262.08|10
1735939170000|2025-01-03 21:19:30|24342.68|24262.68|24340.91|24260.91|24342.68|24262.68|24340.91|24260.91|10
1735939180000|2025-01-03 21:19:40|24340.69|24260.69|24342.75|24262.75|24342.75|24262.75|24340.58|24260.58|10
1735939190000|2025-01-03 21:19:50|24343.25|24263.25|24341.01|24261.01|24343.25|24263.25|24341.01|24261.01|10
1735939200000|2025-01-03 21:20:00|24340.8|24260.8|24351.09|24271.09|24351.09|24271.09|24340.42|24260.42|10
1735939210000|2025-01-03 21:20:10|24351.15|24271.15|24351.89|24271.89|24352.07|24272.07|24351.15|24271.15|10
1735939220000|2025-01-03 21:20:20|24351.58|24271.58|24349.34|24269.34|24351.58|24271.58|24349.34|24269.34|10
1735939230000|2025-01-03 21:20:30|24349.6|24269.6|24349.46|24269.46|24350.02|24270.02|24349.46|24269.46|10
1735939240000|2025-01-03 21:20:40|24349.37|24269.37|24345.33|24265.33|24349.37|24269.37|24345.33|24265.33|9
1735939250000|2025-01-03 21:20:50|24344.59|24264.59|24345.61|24265.61|24345.61|24265.61|24344.59|24264.59|10
1735939260000|2025-01-03 21:21:00|24345.53|24265.53|24349.07|24269.07|24349.23|24269.23|24345.01|24265.01|10
1735939270000|2025-01-03 21:21:10|24349.41|24269.41|24351.57|24271.57|24351.84|24271.84|24349.41|24269.41|10
1735939280000|2025-01-03 21:21:20|24352.01|24272.01|24356.29|24276.29|24356.29|24276.29|24352.01|24272.01|10
1735939290000|2025-01-03 21:21:30|24356.26|24276.26|24356.73|24276.73|24357.39|24277.39|24356.26|24276.26|10
1735939300000|2025-01-03 21:21:40|24356.88|24276.88|24356.7|24276.7|24356.99|24276.99|24355.97|24275.97|9
1735939310000|2025-01-03 21:21:50|24356.67|24276.67|24356.47|24276.47|24357.59|24277.59|24355.73|24275.73|10
1735939320000|2025-01-03 21:22:00|24356.23|24276.23|24355.38|24275.38|24356.23|24276.23|24355.01|24275.01|10
1735939330000|2025-01-03 21:22:10|24355.33|24275.33|24359.02|24279.02|24359.02|24279.02|24355.06|24275.06|10
1735939340000|2025-01-03 21:22:20|24359.04|24279.04|24359.6|24279.6|24359.6|24279.6|24358.45|24278.45|10
1735939350000|2025-01-03 21:22:30|24359.61|24279.61|24359.78|24279.78|24360.02|24280.02|24359.58|24279.58|10
1735939360000|2025-01-03 21:22:40|24359.49|24279.49|24362.31|24282.31|24362.33|24282.33|24359.49|24279.49|10
1735939370000|2025-01-03 21:22:50|24362.28|24282.28|24362.16|24282.16|24363.2|24283.2|24362.16|24282.16|10
1735939380000|2025-01-03 21:23:00|24362.21|24282.21|24360.93|24280.93|24362.25|24282.25|24360.47|24280.47|10
1735939390000|2025-01-03 21:23:10|24361.12|24281.12|24360.55|24280.55|24361.71|24281.71|24360.55|24280.55|10
1735939400000|2025-01-03 21:23:20|24360.16|24280.16|24361.26|24281.26|24361.56|24281.56|24360.16|24280.16|10
1735939410000|2025-01-03 21:23:30|24361.23|24281.23|24360.94|24280.94|24361.27|24281.27|24360.94|24280.94|8
1735939420000|2025-01-03 21:23:40|24360.91|24280.91|24359.82|24279.82|24361|24281|24359.82|24279.82|10
1735939430000|2025-01-03 21:23:50|24359.83|24279.83|24359.9|24279.9|24359.9|24279.9|24358.99|24278.99|10
1735939440000|2025-01-03 21:24:00|24359.96|24279.96|24357.32|24277.32|24359.96|24279.96|24356.98|24276.98|10
1735939450000|2025-01-03 21:24:10|24357.42|24277.42|24355.48|24275.48|24357.42|24277.42|24355.48|24275.48|10
1735939460000|2025-01-03 21:24:20|24355.53|24275.53|24356.5|24276.5|24356.5|24276.5|24355.53|24275.53|10
1735939470000|2025-01-03 21:24:30|24356.79|24276.79|24357.01|24277.01|24357.14|24277.14|24355.95|24275.95|10
1735939480000|2025-01-03 21:24:40|24356.89|24276.89|24357.31|24277.31|24357.53|24277.53|24356.89|24276.89|9
1735939490000|2025-01-03 21:24:50|24357.36|24277.36|24357.93|24277.93|24357.99|24277.99|24356.92|24276.92|9
1735939500000|2025-01-03 21:25:00|24358.11|24278.11|24359.87|24279.87|24359.87|24279.87|24357.42|24277.42|9
1735939510000|2025-01-03 21:25:10|24360.59|24280.59|24367.33|24287.33|24368.21|24288.21|24360.59|24280.59|10
1735939520000|2025-01-03 21:25:20|24367.23|24287.23|24367.55|24287.55|24368.15|24288.15|24364.69|24284.69|9
1735939530000|2025-01-03 21:25:30|24368.01|24288.01|24370.97|24290.97|24370.97|24290.97|24368.01|24288.01|10
1735939540000|2025-01-03 21:25:40|24371.56|24291.56|24372.88|24292.88|24373.25|24293.25|24371.56|24291.56|10
1735939550000|2025-01-03 21:25:50|24372.82|24292.82|24369.38|24289.38|24372.82|24292.82|24369.38|24289.38|9
1735939560000|2025-01-03 21:26:00|24369.45|24289.45|24366.66|24286.66|24369.45|24289.45|24366.44|24286.44|10
1735939570000|2025-01-03 21:26:10|24364.91|24284.91|24365.34|24285.34|24365.34|24285.34|24364.01|24284.01|10
1735939580000|2025-01-03 21:26:20|24365.52|24285.52|24366.18|24286.18|24366.18|24286.18|24365.18|24285.18|10
1735939590000|2025-01-03 21:26:30|24365.52|24285.52|24365.23|24285.23|24365.52|24285.52|24364.01|24284.01|10
1735939600000|2025-01-03 21:26:40|24365.05|24285.05|24361.9|24281.9|24365.05|24285.05|24361.9|24281.9|10
1735939610000|2025-01-03 21:26:50|24361.54|24281.54|24358.58|24278.58|24361.98|24281.98|24358.58|24278.58|10
1735939620000|2025-01-03 21:27:00|24358.38|24278.38|24355.66|24275.66|24358.51|24278.51|24355.34|24275.34|10
1735939630000|2025-01-03 21:27:10|24355.61|24275.61|24356.46|24276.46|24356.62|24276.62|24355.61|24275.61|10
1735939640000|2025-01-03 21:27:20|24356.68|24276.68|24358.87|24278.87|24358.92|24278.92|24356.68|24276.68|10
1735939650000|2025-01-03 21:27:30|24360.25|24280.25|24362.79|24282.79|24362.81|24282.81|24360.23|24280.23|10
1735939660000|2025-01-03 21:27:40|24362.78|24282.78|24364.01|24284.01|24364.06|24284.06|24362.44|24282.44|10
1735939670000|2025-01-03 21:27:50|24364.79|24284.79|24366.04|24286.04|24366.66|24286.66|24362.71|24282.71|10
1735939680000|2025-01-03 21:28:00|24365.95|24285.95|24366.51|24286.51|24366.51|24286.51|24364.6|24284.6|8
1735939690000|2025-01-03 21:28:10|24367.06|24287.06|24366.35|24286.35|24367.06|24287.06|24365.53|24285.53|9
1735939700000|2025-01-03 21:28:20|24367.11|24287.11|24369.8|24289.8|24369.8|24289.8|24366.8|24286.8|10
1735939710000|2025-01-03 21:28:30|24371.18|24291.18|24370.88|24290.88|24371.18|24291.18|24369.69|24289.69|10
1735939720000|2025-01-03 21:28:40|24371.16|24291.16|24370.92|24290.92|24371.64|24291.64|24370.32|24290.32|10
1735939730000|2025-01-03 21:28:50|24370.13|24290.13|24370.53|24290.53|24371.04|24291.04|24370.13|24290.13|10
1735939740000|2025-01-03 21:29:00|24370.52|24290.52|24369.75|24289.75|24370.52|24290.52|24369.61|24289.61|10
1735939750000|2025-01-03 21:29:10|24369.78|24289.78|24368.03|24288.03|24369.78|24289.78|24368.03|24288.03|9
1735939760000|2025-01-03 21:29:20|24368.22|24288.22|24368.35|24288.35|24368.38|24288.38|24368.22|24288.22|7
1735939770000|2025-01-03 21:29:30|24368.32|24288.32|24369|24289|24369|24289|24367.88|24287.88|10
1735939780000|2025-01-03 21:29:40|24368.85|24288.85|24369.56|24289.56|24369.57|24289.57|24368.23|24288.23|8
1735939790000|2025-01-03 21:29:50|24369|24289|24367.45|24287.45|24369|24289|24366.8|24286.8|10
1735939800000|2025-01-03 21:30:00|24367.64|24287.64|24365.73|24285.73|24367.84|24287.84|24365.31|24285.31|10
1735939810000|2025-01-03 21:30:10|24365.64|24285.64|24364.54|24284.54|24365.64|24285.64|24364.52|24284.52|9
1735939820000|2025-01-03 21:30:20|24364.51|24284.51|24364.02|24284.02|24364.61|24284.61|24363.57|24283.57|10
1735939830000|2025-01-03 21:30:30|24363.04|24283.04|24361.74|24281.74|24363.04|24283.04|24361.45|24281.45|10
1735939840000|2025-01-03 21:30:40|24361.93|24281.93|24360.13|24280.13|24362.02|24282.02|24359.89|24279.89|10
1735939850000|2025-01-03 21:30:50|24360.09|24280.09|24360.6|24280.6|24360.6|24280.6|24359.73|24279.73|10
1735939860000|2025-01-03 21:31:00|24361.27|24281.27|24356.36|24276.36|24361.27|24281.27|24356.04|24276.04|10
1735939870000|2025-01-03 21:31:10|24356.52|24276.52|24355.02|24275.02|24356.62|24276.62|24354.79|24274.79|10
1735939880000|2025-01-03 21:31:20|24355.98|24275.98|24354.15|24274.15|24356.11|24276.11|24354.15|24274.15|10
1735939890000|2025-01-03 21:31:30|24354.59|24274.59|24356.41|24276.41|24356.41|24276.41|24354.34|24274.34|9
1735939900000|2025-01-03 21:31:40|24356.71|24276.71|24357.82|24277.82|24357.82|24277.82|24356.53|24276.53|10
1735939910000|2025-01-03 21:31:50|24358.47|24278.47|24361.45|24281.45|24361.45|24281.45|24358.47|24278.47|10
1735939920000|2025-01-03 21:32:00|24361.59|24281.59|24367.06|24287.06|24367.06|24287.06|24361.57|24281.57|10
1735939930000|2025-01-03 21:32:10|24367.24|24287.24|24368.42|24288.42|24368.65|24288.65|24367.24|24287.24|10
1735939940000|2025-01-03 21:32:20|24368.43|24288.43|24375.14|24295.14|24375.14|24295.14|24368.43|24288.43|10
1735939950000|2025-01-03 21:32:30|24375.23|24295.23|24376.88|24296.88|24379.72|24299.72|24375.23|24295.23|10
1735939960000|2025-01-03 21:32:40|24376.18|24296.18|24376.67|24296.67|24376.95|24296.95|24375.62|24295.62|10
1735939970000|2025-01-03 21:32:50|24376.69|24296.69|24378.13|24298.13|24378.13|24298.13|24376.4|24296.4|10
1735939980000|2025-01-03 21:33:00|24378.19|24298.19|24378.79|24298.79|24379.03|24299.03|24377.95|24297.95|10
1735939990000|2025-01-03 21:33:10|24380.27|24300.27|24380.73|24300.73|24381.25|24301.25|24379.75|24299.75|10
1735940000000|2025-01-03 21:33:20|24379.96|24299.96|24373.35|24293.35|24380.01|24300.01|24373.35|24293.35|10
1735940010000|2025-01-03 21:33:30|24372.86|24292.86|24367.21|24287.21|24372.86|24292.86|24367.21|24287.21|10
1735940020000|2025-01-03 21:33:40|24367.14|24287.14|24366.62|24286.62|24367.14|24287.14|24366.31|24286.31|10
1735940030000|2025-01-03 21:33:50|24366.22|24286.22|24363.88|24283.88|24366.69|24286.69|24363.82|24283.82|9
1735940040000|2025-01-03 21:34:00|24363.86|24283.86|24363.07|24283.07|24363.86|24283.86|24362.61|24282.61|10
1735940050000|2025-01-03 21:34:10|24363.14|24283.14|24364.24|24284.24|24364.24|24284.24|24363.13|24283.13|10
1735940060000|2025-01-03 21:34:20|24364.65|24284.65|24368.35|24288.35|24368.35|24288.35|24364.65|24284.65|10
1735940070000|2025-01-03 21:34:30|24368.48|24288.48|24366.5|24286.5|24368.85|24288.85|24366.5|24286.5|10
1735940080000|2025-01-03 21:34:40|24366.31|24286.31|24367.43|24287.43|24367.81|24287.81|24366.31|24286.31|10
1735940090000|2025-01-03 21:34:50|24368.91|24288.91|24367.44|24287.44|24369.08|24289.08|24367.23|24287.23|10
1735940100000|2025-01-03 21:35:00|24367.26|24287.26|24362.39|24282.39|24367.92|24287.92|24362.39|24282.39|10
1735940110000|2025-01-03 21:35:10|24362.3|24282.3|24361.76|24281.76|24362.46|24282.46|24361.76|24281.76|10
1735940120000|2025-01-03 21:35:20|24362.06|24282.06|24363.26|24283.26|24363.26|24283.26|24361.58|24281.58|9
1735940130000|2025-01-03 21:35:30|24364.18|24284.18|24367.38|24287.38|24367.38|24287.38|24364.03|24284.03|10
1735940140000|2025-01-03 21:35:40|24367.32|24287.32|24368.37|24288.37|24368.37|24288.37|24365.25|24285.25|9
1735940150000|2025-01-03 21:35:50|24368.66|24288.66|24368.86|24288.86|24368.9|24288.9|24368.08|24288.08|10
1735940160000|2025-01-03 21:36:00|24367.43|24287.43|24368.63|24288.63|24368.66|24288.66|24366.62|24286.62|10
1735940170000|2025-01-03 21:36:10|24367.36|24287.36|24367.53|24287.53|24368.08|24288.08|24367.36|24287.36|10
1735940180000|2025-01-03 21:36:20|24367.63|24287.63|24367.42|24287.42|24367.98|24287.98|24367.42|24287.42|8
1735940190000|2025-01-03 21:36:30|24367.41|24287.41|24366.9|24286.9|24367.72|24287.72|24366.9|24286.9|10
1735940200000|2025-01-03 21:36:40|24366.86|24286.86|24367.35|24287.35|24368.1|24288.1|24366.86|24286.86|10
1735940210000|2025-01-03 21:36:50|24367.48|24287.48|24368.89|24288.89|24368.89|24288.89|24367.24|24287.24|10
1735940220000|2025-01-03 21:37:00|24368.95|24288.95|24372.47|24292.47|24372.47|24292.47|24368.95|24288.95|10
1735940230000|2025-01-03 21:37:10|24372.84|24292.84|24381.46|24301.46|24381.89|24301.89|24372.84|24292.84|10
1735940240000|2025-01-03 21:37:20|24381.61|24301.61|24385.96|24305.96|24385.96|24305.96|24381.61|24301.61|10
1735940250000|2025-01-03 21:37:30|24386.32|24306.32|24388.25|24308.25|24388.35|24308.35|24386.32|24306.32|10
1735940260000|2025-01-03 21:37:40|24388.26|24308.26|24386.33|24306.33|24389.99|24309.99|24386.25|24306.25|10
1735940270000|2025-01-03 21:37:50|24386.32|24306.32|24381.79|24301.79|24386.32|24306.32|24381.79|24301.79|8
1735940280000|2025-01-03 21:38:00|24382.83|24302.83|24384.93|24304.93|24384.93|24304.93|24382.74|24302.74|10
1735940290000|2025-01-03 21:38:10|24385.38|24305.38|24388.74|24308.74|24389.52|24309.52|24385.38|24305.38|9
1735940300000|2025-01-03 21:38:20|24390.07|24310.07|24392.32|24312.32|24393.29|24313.29|24390.07|24310.07|9
1735940310000|2025-01-03 21:38:30|24390.66|24310.66|24387.61|24307.61|24392.03|24312.03|24387.61|24307.61|10
1735940320000|2025-01-03 21:38:40|24387.59|24307.59|24388.13|24308.13|24389.58|24309.58|24387.59|24307.59|10
1735940330000|2025-01-03 21:38:50|24387.66|24307.66|24388.63|24308.63|24388.63|24308.63|24387.4|24307.4|9
1735940340000|2025-01-03 21:39:00|24388.7|24308.7|24386.05|24306.05|24388.93|24308.93|24385.66|24305.66|10
1735940350000|2025-01-03 21:39:10|24386.1|24306.1|24385.45|24305.45|24388.32|24308.32|24385.45|24305.45|10
1735940360000|2025-01-03 21:39:20|24385.13|24305.13|24382.21|24302.21|24385.55|24305.55|24382.21|24302.21|10
1735940370000|2025-01-03 21:39:30|24381.06|24301.06|24378.5|24298.5|24381.06|24301.06|24378.5|24298.5|10
1735940380000|2025-01-03 21:39:40|24378.49|24298.49|24377.71|24297.71|24380.51|24300.51|24377.71|24297.71|10
1735940390000|2025-01-03 21:39:50|24377.81|24297.81|24381.54|24301.54|24381.54|24301.54|24377.81|24297.81|9
1735940400000|2025-01-03 21:40:00|24381.43|24301.43|24379.37|24299.37|24381.43|24301.43|24379.37|24299.37|10
1735940410000|2025-01-03 21:40:10|24379.42|24299.42|24383.22|24303.22|24383.22|24303.22|24379.42|24299.42|10
1735940420000|2025-01-03 21:40:20|24382.24|24302.24|24381|24301|24382.24|24302.24|24381|24301|10
1735940430000|2025-01-03 21:40:30|24380.98|24300.98|24380.05|24300.05|24380.98|24300.98|24380.02|24300.02|9
1735940440000|2025-01-03 21:40:40|24380.31|24300.31|24384.08|24304.08|24384.09|24304.09|24380.29|24300.29|10
1735940450000|2025-01-03 21:40:50|24383.46|24303.46|24383.21|24303.21|24383.46|24303.46|24381.15|24301.15|10
1735940460000|2025-01-03 21:41:00|24382.26|24302.26|24379.71|24299.71|24382.41|24302.41|24379.71|24299.71|10
1735940470000|2025-01-03 21:41:10|24379.06|24299.06|24377.41|24297.41|24379.06|24299.06|24376.76|24296.76|10
1735940480000|2025-01-03 21:41:20|24377.3|24297.3|24377.81|24297.81|24377.81|24297.81|24377.13|24297.13|10
1735977600000|2025-01-04 08:00:00|24354.9|24274.9|24354.05|24274.05|24355.11|24275.11|24354.05|24274.05|10
1735977610000|2025-01-04 08:00:10|24354.02|24274.02|24354.6|24274.6|24354.68|24274.68|24353.57|24273.57|10
1735977620000|2025-01-04 08:00:20|24354.44|24274.44|24353.77|24273.77|24354.44|24274.44|24352.62|24272.62|9
1735977630000|2025-01-04 08:00:30|24354.49|24274.49|24353.82|24273.82|24354.89|24274.89|24353.82|24273.82|10
1735977640000|2025-01-04 08:00:40|24353.65|24273.65|24349.7|24269.7|24354.08|24274.08|24349.32|24269.32|10
1735977650000|2025-01-04 08:00:50|24349.81|24269.81|24349.65|24269.65|24350.53|24270.53|24349.65|24269.65|9
1735977660000|2025-01-04 08:01:00|24349.68|24269.68|24351.2|24271.2|24351.24|24271.24|24349.63|24269.63|10
1735977670000|2025-01-04 08:01:10|24351.16|24271.16|24349.73|24269.73|24351.65|24271.65|24349.65|24269.65|10
1735977680000|2025-01-04 08:01:20|24349.44|24269.44|24348.99|24268.99|24349.44|24269.44|24348.98|24268.98|8
1735977690000|2025-01-04 08:01:30|24348.66|24268.66|24351.99|24271.99|24351.99|24271.99|24348.66|24268.66|9
1735977700000|2025-01-04 08:01:40|24352.16|24272.16|24354.69|24274.69|24355.37|24275.37|24351.94|24271.94|10
1735977710000|2025-01-04 08:01:50|24354.85|24274.85|24354.63|24274.63|24355.22|24275.22|24354.41|24274.41|10
1735977720000|2025-01-04 08:02:00|24354.26|24274.26|24355.2|24275.2|24355.2|24275.2|24353.76|24273.76|9
1735977730000|2025-01-04 08:02:10|24355.21|24275.21|24357.59|24277.59|24357.69|24277.69|24355.21|24275.21|10
1735977740000|2025-01-04 08:02:20|24356.94|24276.94|24355.28|24275.28|24357.74|24277.74|24355.28|24275.28|10
1735977750000|2025-01-04 08:02:30|24355.95|24275.95|24351.56|24271.56|24355.95|24275.95|24351.56|24271.56|10
1735977760000|2025-01-04 08:02:40|24351.07|24271.07|24351.61|24271.61|24351.61|24271.61|24350.57|24270.57|9
1735977770000|2025-01-04 08:02:50|24352.12|24272.12|24352.56|24272.56|24352.56|24272.56|24352.12|24272.12|10
1735977780000|2025-01-04 08:03:00|24352.73|24272.73|24349.53|24269.53|24352.78|24272.78|24349.53|24269.53|10
1735977790000|2025-01-04 08:03:10|24349.65|24269.65|24345.17|24265.17|24349.65|24269.65|24345.08|24265.08|10
1735977800000|2025-01-04 08:03:20|24344.32|24264.32|24341.57|24261.57|24344.32|24264.32|24341.32|24261.32|10
1735977810000|2025-01-04 08:03:30|24341.18|24261.18|24339.5|24259.5|24341.23|24261.23|24339.34|24259.34|10
1735977820000|2025-01-04 08:03:40|24339.54|24259.54|24337.2|24257.2|24339.77|24259.77|24337.2|24257.2|7
1735977830000|2025-01-04 08:03:50|24337.33|24257.33|24337.69|24257.69|24337.83|24257.83|24336.29|24256.29|10
1735977840000|2025-01-04 08:04:00|24338.16|24258.16|24338.21|24258.21|24339.31|24259.31|24337.94|24257.94|9
1735977850000|2025-01-04 08:04:10|24338.55|24258.55|24336.69|24256.69|24338.55|24258.55|24336.34|24256.34|10
1735977860000|2025-01-04 08:04:20|24337.06|24257.06|24337.56|24257.56|24337.65|24257.65|24337.06|24257.06|10
1735977870000|2025-01-04 08:04:30|24337.39|24257.39|24338.24|24258.24|24339.27|24259.27|24337.37|24257.37|10
1735977880000|2025-01-04 08:04:40|24338.22|24258.22|24338|24258|24338.76|24258.76|24338|24258|9
1735977890000|2025-01-04 08:04:50|24337.59|24257.59|24337.07|24257.07|24338.08|24258.08|24337.07|24257.07|9
1735977900000|2025-01-04 08:05:00|24336.94|24256.94|24336.51|24256.51|24336.94|24256.94|24336.25|24256.25|10
1735977910000|2025-01-04 08:05:10|24336.43|24256.43|24335.07|24255.07|24336.43|24256.43|24335.07|24255.07|10
1735977920000|2025-01-04 08:05:20|24334.8|24254.8|24330.57|24250.57|24334.8|24254.8|24330.57|24250.57|10
1735977930000|2025-01-04 08:05:30|24330.88|24250.88|24328.71|24248.71|24330.88|24250.88|24328.68|24248.68|10
1735977940000|2025-01-04 08:05:40|24328.59|24248.59|24327.06|24247.06|24328.59|24248.59|24326.96|24246.96|10
1735977950000|2025-01-04 08:05:50|24327.08|24247.08|24326.61|24246.61|24327.31|24247.31|24326.44|24246.44|9
1735977960000|2025-01-04 08:06:00|24326.69|24246.69|24328.29|24248.29|24328.29|24248.29|24326.69|24246.69|10
1735977970000|2025-01-04 08:06:10|24328.46|24248.46|24329.33|24249.33|24329.36|24249.36|24328.12|24248.12|10
1735977980000|2025-01-04 08:06:20|24329.69|24249.69|24330.55|24250.55|24330.63|24250.63|24329.69|24249.69|9
1735977990000|2025-01-04 08:06:30|24330.24|24250.24|24330.41|24250.41|24330.41|24250.41|24330.01|24250.01|10
1735978000000|2025-01-04 08:06:40|24330.39|24250.39|24328.23|24248.23|24330.39|24250.39|24328.11|24248.11|8
1735978010000|2025-01-04 08:06:50|24328.22|24248.22|24320.74|24240.74|24328.22|24248.22|24320.7|24240.7|10
1735978020000|2025-01-04 08:07:00|24320.55|24240.55|24319.04|24239.04|24320.84|24240.84|24319.04|24239.04|10
1735978030000|2025-01-04 08:07:10|24318.37|24238.37|24316.56|24236.56|24318.37|24238.37|24316.15|24236.15|10
1735978040000|2025-01-04 08:07:20|24316.54|24236.54|24318.99|24238.99|24319|24239|24316.54|24236.54|10
1735978050000|2025-01-04 08:07:30|24318.21|24238.21|24316.32|24236.32|24318.21|24238.21|24316.26|24236.26|10
1735978060000|2025-01-04 08:07:40|24316.39|24236.39|24315.64|24235.64|24316.52|24236.52|24315.46|24235.46|10
1735978070000|2025-01-04 08:07:50|24315.12|24235.12|24314.46|24234.46|24315.36|24235.36|24314.46|24234.46|10
1735978080000|2025-01-04 08:08:00|24314.32|24234.32|24313.53|24233.53|24314.33|24234.33|24313.12|24233.12|9
1735978090000|2025-01-04 08:08:10|24313.64|24233.64|24313.1|24233.1|24313.82|24233.82|24313.1|24233.1|8
1735978100000|2025-01-04 08:08:20|24313.25|24233.25|24309.52|24229.52|24313.25|24233.25|24309.52|24229.52|10
1735978110000|2025-01-04 08:08:30|24309.42|24229.42|24310.98|24230.98|24311.33|24231.33|24309.4|24229.4|10
1735978120000|2025-01-04 08:08:40|24311.38|24231.38|24314.56|24234.56|24314.56|24234.56|24311.38|24231.38|10
1735978130000|2025-01-04 08:08:50|24314.55|24234.55|24312.35|24232.35|24314.62|24234.62|24312.34|24232.34|10
1735978140000|2025-01-04 08:09:00|24312.44|24232.44|24312|24232|24312.53|24232.53|24312|24232|10
1735978150000|2025-01-04 08:09:10|24311.92|24231.92|24318.19|24238.19|24318.19|24238.19|24311.83|24231.83|10
1735978160000|2025-01-04 08:09:20|24318.7|24238.7|24320.64|24240.64|24320.65|24240.65|24318.7|24238.7|9
1735978170000|2025-01-04 08:09:30|24321.73|24241.73|24325.33|24245.33|24325.33|24245.33|24321.73|24241.73|9
1735978180000|2025-01-04 08:09:40|24325.31|24245.31|24325.72|24245.72|24325.72|24245.72|24324.4|24244.4|10
1735978190000|2025-01-04 08:09:50|24326|24246|24326.6|24246.6|24326.67|24246.67|24326|24246|8
1735978200000|2025-01-04 08:10:00|24326.39|24246.39|24326.83|24246.83|24327.08|24247.08|24326.39|24246.39|10
1735978210000|2025-01-04 08:10:10|24326.93|24246.93|24324.46|24244.46|24326.93|24246.93|24324.46|24244.46|10
1735978220000|2025-01-04 08:10:20|24323.9|24243.9|24322.52|24242.52|24323.96|24243.96|24322.41|24242.41|10
1735978230000|2025-01-04 08:10:30|24321.97|24241.97|24323.39|24243.39|24323.39|24243.39|24321.97|24241.97|10
1735978240000|2025-01-04 08:10:40|24323.35|24243.35|24323.1|24243.1|24323.35|24243.35|24322.71|24242.71|10
1735978250000|2025-01-04 08:10:50|24322.9|24242.9|24324.24|24244.24|24324.24|24244.24|24322.9|24242.9|10
1735978260000|2025-01-04 08:11:00|24324.61|24244.61|24325.67|24245.67|24325.67|24245.67|24324.12|24244.12|10
1735978270000|2025-01-04 08:11:10|24325.59|24245.59|24327.46|24247.46|24327.46|24247.46|24325.28|24245.28|10
1735978280000|2025-01-04 08:11:20|24327.72|24247.72|24329.11|24249.11|24329.81|24249.81|24327.72|24247.72|10
1735978290000|2025-01-04 08:11:30|24329.07|24249.07|24327.71|24247.71|24329.07|24249.07|24327.71|24247.71|10
1735978300000|2025-01-04 08:11:40|24327.99|24247.99|24328.07|24248.07|24328.08|24248.08|24327.55|24247.55|10
1735978310000|2025-01-04 08:11:50|24328.3|24248.3|24328.07|24248.07|24328.72|24248.72|24328.07|24248.07|9
1735978320000|2025-01-04 08:12:00|24327.99|24247.99|24331.38|24251.38|24331.5|24251.5|24327.99|24247.99|10
1735978330000|2025-01-04 08:12:10|24331.11|24251.11|24331.66|24251.66|24332.56|24252.56|24331.11|24251.11|9
1735978340000|2025-01-04 08:12:20|24331.84|24251.84|24332.25|24252.25|24332.95|24252.95|24331.84|24251.84|9
1735978350000|2025-01-04 08:12:30|24337.56|24257.56|24336.14|24256.14|24337.56|24257.56|24334.78|24254.78|10
1735978360000|2025-01-04 08:12:40|24335.99|24255.99|24334.89|24254.89|24336.64|24256.64|24334.87|24254.87|9
1735978370000|2025-01-04 08:12:50|24335.01|24255.01|24334.94|24254.94|24335.09|24255.09|24334.82|24254.82|10
1735978380000|2025-01-04 08:13:00|24334.5|24254.5|24336.19|24256.19|24336.37|24256.37|24334.5|24254.5|10
1735978390000|2025-01-04 08:13:10|24336.23|24256.23|24336.05|24256.05|24336.41|24256.41|24336.05|24256.05|9
1735978400000|2025-01-04 08:13:20|24336.01|24256.01|24336.45|24256.45|24336.92|24256.92|24336.01|24256.01|9
1735978410000|2025-01-04 08:13:30|24336.49|24256.49|24338.19|24258.19|24338.19|24258.19|24336.19|24256.19|10
1735978420000|2025-01-04 08:13:40|24339.14|24259.14|24342.12|24262.12|24342.12|24262.12|24339.14|24259.14|10
1735978430000|2025-01-04 08:13:50|24342.42|24262.42|24342.84|24262.84|24343.39|24263.39|24342.42|24262.42|9
1735978440000|2025-01-04 08:14:00|24342.82|24262.82|24342.35|24262.35|24342.82|24262.82|24342.1|24262.1|10
1735978450000|2025-01-04 08:14:10|24342.42|24262.42|24340.74|24260.74|24342.53|24262.53|24340.74|24260.74|10
1735978460000|2025-01-04 08:14:20|24340.65|24260.65|24341.17|24261.17|24341.17|24261.17|24340.35|24260.35|10
1735978470000|2025-01-04 08:14:30|24341.21|24261.21|24341.25|24261.25|24341.25|24261.25|24341.02|24261.02|9
1735978480000|2025-01-04 08:14:40|24341.29|24261.29|24342.52|24262.52|24342.52|24262.52|24341.29|24261.29|9
1735978490000|2025-01-04 08:14:50|24342.92|24262.92|24342|24262|24342.92|24262.92|24341.91|24261.91|10
1735978500000|2025-01-04 08:15:00|24342.12|24262.12|24343.37|24263.37|24343.76|24263.76|24342.12|24262.12|10
1735978510000|2025-01-04 08:15:10|24342.83|24262.83|24340.53|24260.53|24342.83|24262.83|24340.53|24260.53|10
1735978520000|2025-01-04 08:15:20|24340.64|24260.64|24336.44|24256.44|24340.64|24260.64|24336.44|24256.44|10
1735978530000|2025-01-04 08:15:30|24336.41|24256.41|24335.75|24255.75|24336.61|24256.61|24335.63|24255.63|10
1735978540000|2025-01-04 08:15:40|24335.58|24255.58|24334.06|24254.06|24335.58|24255.58|24333.97|24253.97|10
1735978550000|2025-01-04 08:15:50|24334.09|24254.09|24333.26|24253.26|24334.14|24254.14|24333.26|24253.26|10
1735978560000|2025-01-04 08:16:00|24332.98|24252.98|24331.21|24251.21|24332.98|24252.98|24331.2|24251.2|10
1735978570000|2025-01-04 08:16:10|24331.05|24251.05|24328.87|24248.87|24331.07|24251.07|24328.87|24248.87|10
1735978580000|2025-01-04 08:16:20|24328.85|24248.85|24329.46|24249.46|24329.7|24249.7|24328.46|24248.46|9
1735978590000|2025-01-04 08:16:30|24329.9|24249.9|24332.41|24252.41|24332.41|24252.41|24329.9|24249.9|10
1735978600000|2025-01-04 08:16:40|24332.12|24252.12|24331.29|24251.29|24332.12|24252.12|24330.97|24250.97|9
1735978610000|2025-01-04 08:16:50|24331.46|24251.46|24330.73|24250.73|24331.53|24251.53|24330.73|24250.73|9
1735978620000|2025-01-04 08:17:00|24331.25|24251.25|24336.31|24256.31|24336.31|24256.31|24331.21|24251.21|9
1735978630000|2025-01-04 08:17:10|24337.1|24257.1|24337.18|24257.18|24337.99|24257.99|24336.67|24256.67|9
1735978640000|2025-01-04 08:17:20|24336.91|24256.91|24336|24256|24337.25|24257.25|24335.85|24255.85|10
1735978650000|2025-01-04 08:17:30|24335.79|24255.79|24335.57|24255.57|24336.16|24256.16|24335.54|24255.54|8
1735978660000|2025-01-04 08:17:40|24335.38|24255.38|24335.85|24255.85|24335.99|24255.99|24335.33|24255.33|10
1735978670000|2025-01-04 08:17:50|24336.04|24256.04|24335.61|24255.61|24336.04|24256.04|24335.43|24255.43|9
1735978680000|2025-01-04 08:18:00|24335.49|24255.49|24336.2|24256.2|24336.2|24256.2|24335.49|24255.49|10
1735978690000|2025-01-04 08:18:10|24336.57|24256.57|24334.06|24254.06|24336.71|24256.71|24334.06|24254.06|10
1735978700000|2025-01-04 08:18:20|24333.99|24253.99|24330.71|24250.71|24333.99|24253.99|24330.71|24250.71|10
1735978710000|2025-01-04 08:18:30|24330.35|24250.35|24324.31|24244.31|24330.35|24250.35|24324.31|24244.31|10
1735978720000|2025-01-04 08:18:40|24323.46|24243.46|24322.09|24242.09|24323.46|24243.46|24321.47|24241.47|9
1735978730000|2025-01-04 08:18:50|24322.21|24242.21|24323.91|24243.91|24323.91|24243.91|24322.18|24242.18|10
1735978740000|2025-01-04 08:19:00|24324.32|24244.32|24324.96|24244.96|24325.17|24245.17|24324.32|24244.32|9
1735978750000|2025-01-04 08:19:10|24324.9|24244.9|24324.25|24244.25|24324.9|24244.9|24323.44|24243.44|10
1735978760000|2025-01-04 08:19:20|24324.79|24244.79|24325.38|24245.38|24326.03|24246.03|24324.79|24244.79|10
1735978770000|2025-01-04 08:19:30|24325.39|24245.39|24325.58|24245.58|24326.15|24246.15|24325.39|24245.39|10
1735978780000|2025-01-04 08:19:40|24325.36|24245.36|24328.54|24248.54|24328.54|24248.54|24325.36|24245.36|10
1735978790000|2025-01-04 08:19:50|24328.86|24248.86|24327.96|24247.96|24329.03|24249.03|24327.83|24247.83|10
1735978800000|2025-01-04 08:20:00|24327.83|24247.83|24327.2|24247.2|24328.08|24248.08|24327.2|24247.2|10
1735978810000|2025-01-04 08:20:10|24327.23|24247.23|24327.75|24247.75|24327.76|24247.76|24326.7|24246.7|10
1735978820000|2025-01-04 08:20:20|24326.94|24246.94|24326|24246|24326.94|24246.94|24326|24246|10
1735978830000|2025-01-04 08:20:30|24325.9|24245.9|24324.87|24244.87|24325.95|24245.95|24324.76|24244.76|10
1735978840000|2025-01-04 08:20:40|24324.75|24244.75|24323.81|24243.81|24324.75|24244.75|24323.42|24243.42|9
1735978850000|2025-01-04 08:20:50|24323.71|24243.71|24312.4|24232.4|24323.71|24243.71|24312.4|24232.4|10
1735978860000|2025-01-04 08:21:00|24312.37|24232.37|24313.85|24233.85|24313.85|24233.85|24311.35|24231.35|10
1735978870000|2025-01-04 08:21:10|24314.54|24234.54|24314.72|24234.72|24314.74|24234.74|24314.06|24234.06|10
1735978880000|2025-01-04 08:21:20|24314.44|24234.44|24314.82|24234.82|24315.54|24235.54|24314.44|24234.44|10
1735978890000|2025-01-04 08:21:30|24314.76|24234.76|24314.13|24234.13|24314.76|24234.76|24314.13|24234.13|10
1735978900000|2025-01-04 08:21:40|24314.21|24234.21|24312.89|24232.89|24314.35|24234.35|24312.89|24232.89|9
1735978910000|2025-01-04 08:21:50|24312.85|24232.85|24311.32|24231.32|24312.99|24232.99|24311.29|24231.29|10
1735978920000|2025-01-04 08:22:00|24311.1|24231.1|24310.2|24230.2|24311.36|24231.36|24310.2|24230.2|9
1735978930000|2025-01-04 08:22:10|24309.84|24229.84|24307.46|24227.46|24309.84|24229.84|24307.46|24227.46|10
1735978940000|2025-01-04 08:22:20|24307.6|24227.6|24303.61|24223.61|24307.6|24227.6|24303.43|24223.43|10
1735978950000|2025-01-04 08:22:30|24302.98|24222.98|24300.48|24220.48|24302.98|24222.98|24300.48|24220.48|10
1735978960000|2025-01-04 08:22:40|24300.32|24220.32|24299.57|24219.57|24300.67|24220.67|24299.51|24219.51|10
1735978970000|2025-01-04 08:22:50|24299.52|24219.52|24297.93|24217.93|24299.52|24219.52|24297.93|24217.93|9
1735978980000|2025-01-04 08:23:00|24297.53|24217.53|24295.5|24215.5|24297.53|24217.53|24295.5|24215.5|10
1735978990000|2025-01-04 08:23:10|24295.21|24215.21|24295.49|24215.49|24295.49|24215.49|24294.5|24214.5|9
1735979000000|2025-01-04 08:23:20|24294.57|24214.57|24292.63|24212.63|24294.57|24214.57|24292.5|24212.5|10
1735979010000|2025-01-04 08:23:30|24292.58|24212.58|24293.02|24213.02|24293.32|24213.32|24292.51|24212.51|10
1735979020000|2025-01-04 08:23:40|24293.4|24213.4|24293.46|24213.46|24293.99|24213.99|24293.17|24213.17|9
1735979030000|2025-01-04 08:23:50|24293.14|24213.14|24293.99|24213.99|24293.99|24213.99|24293.06|24213.06|10
1735979040000|2025-01-04 08:24:00|24294.22|24214.22|24293.17|24213.17|24295.09|24215.09|24293.17|24213.17|10
1735979050000|2025-01-04 08:24:10|24293.03|24213.03|24294.6|24214.6|24294.95|24214.95|24291.26|24211.26|10
1735979060000|2025-01-04 08:24:20|24293.71|24213.71|24292.36|24212.36|24293.76|24213.76|24292.36|24212.36|10
1735979070000|2025-01-04 08:24:30|24292.27|24212.27|24287.61|24207.61|24292.27|24212.27|24287.21|24207.21|10
1735979080000|2025-01-04 08:24:40|24287.72|24207.72|24285.29|24205.29|24288.35|24208.35|24285.29|24205.29|10
1735979090000|2025-01-04 08:24:50|24285.47|24205.47|24287.07|24207.07|24287.07|24207.07|24285.47|24205.47|10
1735979100000|2025-01-04 08:25:00|24287.3|24207.3|24285.61|24205.61|24287.3|24207.3|24285.61|24205.61|9
1735979110000|2025-01-04 08:25:10|24286.43|24206.43|24288.18|24208.18|24289.05|24209.05|24286.43|24206.43|10
1735979120000|2025-01-04 08:25:20|24287.14|24207.14|24285.05|24205.05|24287.14|24207.14|24285.05|24205.05|8
1735979130000|2025-01-04 08:25:30|24284.53|24204.53|24283.17|24203.17|24284.79|24204.79|24283.17|24203.17|10
1735979140000|2025-01-04 08:25:40|24283.1|24203.1|24281.85|24201.85|24283.1|24203.1|24281.85|24201.85|9
1735979150000|2025-01-04 08:25:50|24282.25|24202.25|24280.87|24200.87|24282.28|24202.28|24280.24|24200.24|10
1735979160000|2025-01-04 08:26:00|24280.74|24200.74|24273.01|24193.01|24280.74|24200.74|24273.01|24193.01|10
1735979170000|2025-01-04 08:26:10|24271.74|24191.74|24265.28|24185.28|24271.74|24191.74|24265.28|24185.28|10
1735979180000|2025-01-04 08:26:20|24264.46|24184.46|24263.75|24183.75|24264.59|24184.59|24263.71|24183.71|10
1735979190000|2025-01-04 08:26:30|24263.77|24183.77|24263.34|24183.34|24263.77|24183.77|24260.98|24180.98|10
1735979200000|2025-01-04 08:26:40|24263.92|24183.92|24263.91|24183.91|24263.92|24183.92|24263.06|24183.06|10
1735979210000|2025-01-04 08:26:50|24264.58|24184.58|24263.5|24183.5|24264.8|24184.8|24262.68|24182.68|9
1735979220000|2025-01-04 08:27:00|24263.19|24183.19|24263.53|24183.53|24263.53|24183.53|24263.19|24183.19|9
1735979230000|2025-01-04 08:27:10|24263.44|24183.44|24260.35|24180.35|24264.23|24184.23|24260.35|24180.35|10
1735979240000|2025-01-04 08:27:20|24260.32|24180.32|24257.96|24177.96|24260.32|24180.32|24257.96|24177.96|10
1735979250000|2025-01-04 08:27:30|24255.7|24175.7|24253.41|24173.41|24255.7|24175.7|24253.41|24173.41|9
1735979260000|2025-01-04 08:27:40|24253.33|24173.33|24257.15|24177.15|24257.15|24177.15|24253.02|24173.02|10
1735979270000|2025-01-04 08:27:50|24257.21|24177.21|24261.09|24181.09|24261.09|24181.09|24257.12|24177.12|10
1735979280000|2025-01-04 08:28:00|24262.03|24182.03|24261.06|24181.06|24262.03|24182.03|24261.01|24181.01|10
1735979290000|2025-01-04 08:28:10|24261.31|24181.31|24258.31|24178.31|24262.38|24182.38|24257.63|24177.63|10
1735979300000|2025-01-04 08:28:20|24258.37|24178.37|24258.61|24178.61|24258.77|24178.77|24258.33|24178.33|9
1735979310000|2025-01-04 08:28:30|24258.6|24178.6|24258.56|24178.56|24258.71|24178.71|24258.55|24178.55|10
1735979320000|2025-01-04 08:28:40|24258.45|24178.45|24259.05|24179.05|24259.05|24179.05|24257.98|24177.98|8
1735979330000|2025-01-04 08:28:50|24258.13|24178.13|24258.9|24178.9|24258.93|24178.93|24258.05|24178.05|10
1735979340000|2025-01-04 08:29:00|24259.18|24179.18|24261.32|24181.32|24261.99|24181.99|24259.18|24179.18|10
1735979350000|2025-01-04 08:29:10|24261.16|24181.16|24263.46|24183.46|24263.46|24183.46|24261.16|24181.16|9
1735979360000|2025-01-04 08:29:20|24264.61|24184.61|24266.09|24186.09|24266.09|24186.09|24264.61|24184.61|10
1735979370000|2025-01-04 08:29:30|24266.13|24186.13|24271.3|24191.3|24271.3|24191.3|24265.91|24185.91|10
1735979380000|2025-01-04 08:29:40|24272.14|24192.14|24274.04|24194.04|24274.04|24194.04|24272.14|24192.14|10
1735979390000|2025-01-04 08:29:50|24274.06|24194.06|24273.71|24193.71|24274.52|24194.52|24273.67|24193.67|10
1735979400000|2025-01-04 08:30:00|24273.72|24193.72|24278.83|24198.83|24278.83|24198.83|24273.72|24193.72|10
1735979410000|2025-01-04 08:30:10|24278.4|24198.4|24284.54|24204.54|24284.54|24204.54|24278.4|24198.4|10
1735979420000|2025-01-04 08:30:20|24284.61|24204.61|24286.98|24206.98|24287.7|24207.7|24283.23|24203.23|10
1735979430000|2025-01-04 08:30:30|24287.08|24207.08|24291.68|24211.68|24291.68|24211.68|24287.08|24207.08|10
1735979440000|2025-01-04 08:30:40|24291.56|24211.56|24291.85|24211.85|24291.85|24211.85|24291.3|24211.3|10
1735979450000|2025-01-04 08:30:50|24291.23|24211.23|24291.92|24211.92|24291.92|24211.92|24290.62|24210.62|10
1735979460000|2025-01-04 08:31:00|24291.9|24211.9|24297.03|24217.03|24297.03|24217.03|24291.9|24211.9|10
1735979470000|2025-01-04 08:31:10|24297.09|24217.09|24301.52|24221.52|24301.52|24221.52|24297.09|24217.09|10
1735979480000|2025-01-04 08:31:20|24301.55|24221.55|24301.59|24221.59|24302.35|24222.35|24301.37|24221.37|10
1735979490000|2025-01-04 08:31:30|24301.27|24221.27|24299.22|24219.22|24301.27|24221.27|24298.97|24218.97|10
1735979500000|2025-01-04 08:31:40|24298.83|24218.83|24301.13|24221.13|24301.13|24221.13|24298.83|24218.83|10
1735979510000|2025-01-04 08:31:50|24302.38|24222.38|24301.07|24221.07|24302.42|24222.42|24301.07|24221.07|9
1735979520000|2025-01-04 08:32:00|24300.96|24220.96|24301.13|24221.13|24302.09|24222.09|24300.68|24220.68|10
1735979530000|2025-01-04 08:32:10|24301.19|24221.19|24299.21|24219.21|24301.19|24221.19|24299.19|24219.19|10
1735979540000|2025-01-04 08:32:20|24299.17|24219.17|24300.48|24220.48|24300.7|24220.7|24299.17|24219.17|10
1735979550000|2025-01-04 08:32:30|24300.26|24220.26|24305.69|24225.69|24305.69|24225.69|24300.26|24220.26|10
1735979560000|2025-01-04 08:32:40|24305.78|24225.78|24304.58|24224.58|24305.88|24225.88|24304.58|24224.58|10
1735979570000|2025-01-04 08:32:50|24304.74|24224.74|24304.15|24224.15|24305.01|24225.01|24304.15|24224.15|9
1735979580000|2025-01-04 08:33:00|24304.65|24224.65|24304.71|24224.71|24305.7|24225.7|24304.65|24224.65|9
1735979590000|2025-01-04 08:33:10|24305.03|24225.03|24303.7|24223.7|24305.11|24225.11|24303.7|24223.7|10
1735979600000|2025-01-04 08:33:20|24303.69|24223.69|24304.44|24224.44|24304.48|24224.48|24303.69|24223.69|9
1735979610000|2025-01-04 08:33:30|24303.11|24223.11|24303.07|24223.07|24303.16|24223.16|24302.74|24222.74|9
1735979620000|2025-01-04 08:33:40|24302.85|24222.85|24302.38|24222.38|24302.87|24222.87|24302.05|24222.05|10
1735979630000|2025-01-04 08:33:50|24302.64|24222.64|24300.55|24220.55|24303.17|24223.17|24300.55|24220.55|10
1735979640000|2025-01-04 08:34:00|24300.6|24220.6|24301.84|24221.84|24301.84|24221.84|24300.15|24220.15|10
1735979650000|2025-01-04 08:34:10|24301.9|24221.9|24302.5|24222.5|24302.73|24222.73|24301.88|24221.88|10
1735979660000|2025-01-04 08:34:20|24302.45|24222.45|24301.42|24221.42|24302.81|24222.81|24301.42|24221.42|10
1735979670000|2025-01-04 08:34:30|24301.51|24221.51|24304.85|24224.85|24304.85|24224.85|24301.14|24221.14|10
1735979680000|2025-01-04 08:34:40|24304.66|24224.66|24303.36|24223.36|24304.66|24224.66|24303.36|24223.36|10
1735979690000|2025-01-04 08:34:50|24303.4|24223.4|24305.2|24225.2|24305.7|24225.7|24303.4|24223.4|9
1735979700000|2025-01-04 08:35:00|24305.09|24225.09|24312.23|24232.23|24312.23|24232.23|24305.09|24225.09|10
1735979710000|2025-01-04 08:35:10|24312.33|24232.33|24315.62|24235.62|24316.03|24236.03|24312.33|24232.33|10
1735979720000|2025-01-04 08:35:20|24315.67|24235.67|24315.92|24235.92|24316.81|24236.81|24315.53|24235.53|10
1735979730000|2025-01-04 08:35:30|24315.94|24235.94|24316.52|24236.52|24316.52|24236.52|24315.44|24235.44|10
1735979740000|2025-01-04 08:35:40|24316.32|24236.32|24315.27|24235.27|24316.42|24236.42|24315.27|24235.27|10
1735979750000|2025-01-04 08:35:50|24315.03|24235.03|24312.31|24232.31|24315.16|24235.16|24312.31|24232.31|10
1735979760000|2025-01-04 08:36:00|24312.38|24232.38|24310.98|24230.98|24312.38|24232.38|24310.51|24230.51|10
1735979770000|2025-01-04 08:36:10|24310.74|24230.74|24308.81|24228.81|24310.74|24230.74|24308.81|24228.81|10
1735979780000|2025-01-04 08:36:20|24309.41|24229.41|24306.75|24226.75|24309.41|24229.41|24306.64|24226.64|10
1735979790000|2025-01-04 08:36:30|24306.8|24226.8|24307.1|24227.1|24307.36|24227.36|24306.8|24226.8|10
1735979800000|2025-01-04 08:36:40|24307.21|24227.21|24305.52|24225.52|24307.51|24227.51|24305.52|24225.52|10
1735979810000|2025-01-04 08:36:50|24305.05|24225.05|24303.83|24223.83|24305.23|24225.23|24303.43|24223.43|10
1735979820000|2025-01-04 08:37:00|24303.62|24223.62|24299.24|24219.24|24303.62|24223.62|24299.24|24219.24|9
1735979830000|2025-01-04 08:37:10|24298.53|24218.53|24298.06|24218.06|24298.73|24218.73|24298.06|24218.06|10
1735979840000|2025-01-04 08:37:20|24297.86|24217.86|24296.77|24216.77|24297.86|24217.86|24296.77|24216.77|9
1735979850000|2025-01-04 08:37:30|24296.78|24216.78|24297.28|24217.28|24297.51|24217.51|24296.78|24216.78|10
1735979860000|2025-01-04 08:37:40|24297.22|24217.22|24294.96|24214.96|24297.22|24217.22|24294.96|24214.96|10
1735979870000|2025-01-04 08:37:50|24294.77|24214.77|24293.73|24213.73|24294.78|24214.78|24293.27|24213.27|10
1735979880000|2025-01-04 08:38:00|24294.01|24214.01|24294.66|24214.66|24294.69|24214.69|24294.01|24214.01|10
1735979890000|2025-01-04 08:38:10|24294.78|24214.78|24293.86|24213.86|24295.08|24215.08|24293.86|24213.86|9
1735979900000|2025-01-04 08:38:20|24293.35|24213.35|24289.28|24209.28|24293.35|24213.35|24289.28|24209.28|9
1735979910000|2025-01-04 08:38:30|24288.72|24208.72|24287.66|24207.66|24288.72|24208.72|24287.66|24207.66|10
1735979920000|2025-01-04 08:38:40|24287.78|24207.78|24287.03|24207.03|24288.2|24208.2|24287.03|24207.03|9
1735979930000|2025-01-04 08:38:50|24287.06|24207.06|24287.33|24207.33|24287.42|24207.42|24286.89|24206.89|10
1735979940000|2025-01-04 08:39:00|24287.31|24207.31|24284.59|24204.59|24287.31|24207.31|24284.59|24204.59|9
1735979950000|2025-01-04 08:39:10|24284.11|24204.11|24278.98|24198.98|24284.11|24204.11|24278.98|24198.98|10
1735979960000|2025-01-04 08:39:20|24278.68|24198.68|24278.88|24198.88|24279.93|24199.93|24278.57|24198.57|10
1735979970000|2025-01-04 08:39:30|24278.03|24198.03|24278.87|24198.87|24278.87|24198.87|24277.24|24197.24|10
1735979980000|2025-01-04 08:39:40|24278.71|24198.71|24280.28|24200.28|24280.28|24200.28|24278.71|24198.71|9
1735979990000|2025-01-04 08:39:50|24280.32|24200.32|24280.77|24200.77|24280.89|24200.89|24280.26|24200.26|10
1735980000000|2025-01-04 08:40:00|24280.48|24200.48|24279.02|24199.02|24281.42|24201.42|24279.02|24199.02|9
1735980010000|2025-01-04 08:40:10|24279.45|24199.45|24279.4|24199.4|24280.14|24200.14|24279.39|24199.39|10
1735980020000|2025-01-04 08:40:20|24279.33|24199.33|24279.19|24199.19|24279.42|24199.42|24279.03|24199.03|9
1735980030000|2025-01-04 08:40:30|24279.5|24199.5|24281.18|24201.18|24281.18|24201.18|24279.5|24199.5|10
1735980040000|2025-01-04 08:40:40|24281.22|24201.22|24281.3|24201.3|24281.76|24201.76|24280.27|24200.27|10
1735980050000|2025-01-04 08:40:50|24281.72|24201.72|24284.82|24204.82|24285.39|24205.39|24281.72|24201.72|10
1735980060000|2025-01-04 08:41:00|24284.8|24204.8|24286.87|24206.87|24286.87|24206.87|24284.4|24204.4|10
1735980070000|2025-01-04 08:41:10|24286.84|24206.84|24285.53|24205.53|24286.84|24206.84|24285.3|24205.3|9
1735980080000|2025-01-04 08:41:20|24285.6|24205.6|24284.4|24204.4|24286.25|24206.25|24284.4|24204.4|9
1735980090000|2025-01-04 08:41:30|24284.45|24204.45|24285.39|24205.39|24285.4|24205.4|24284.45|24204.45|10
1735980100000|2025-01-04 08:41:40|24285.18|24205.18|24285.09|24205.09|24285.28|24205.28|24284.9|24204.9|9
1735980110000|2025-01-04 08:41:50|24285.07|24205.07|24285.05|24205.05|24285.24|24205.24|24285.05|24205.05|7
1735980120000|2025-01-04 08:42:00|24285.03|24205.03|24282.1|24202.1|24285.12|24205.12|24282.1|24202.1|10
1735980130000|2025-01-04 08:42:10|24281.27|24201.27|24277.57|24197.57|24281.27|24201.27|24277.3|24197.3|10
1735980140000|2025-01-04 08:42:20|24277.47|24197.47|24278.18|24198.18|24278.18|24198.18|24277.47|24197.47|10
1735980150000|2025-01-04 08:42:30|24278.23|24198.23|24277.46|24197.46|24278.84|24198.84|24277.46|24197.46|10
1735980160000|2025-01-04 08:42:40|24277.97|24197.97|24277.14|24197.14|24278.42|24198.42|24277.04|24197.04|10
1735980170000|2025-01-04 08:42:50|24277.03|24197.03|24275.66|24195.66|24277.13|24197.13|24275.6|24195.6|10
1735980180000|2025-01-04 08:43:00|24275.09|24195.09|24270.21|24190.21|24275.09|24195.09|24270.07|24190.07|10
1735980190000|2025-01-04 08:43:10|24270.29|24190.29|24268.37|24188.37|24270.99|24190.99|24268.37|24188.37|10
1735980200000|2025-01-04 08:43:20|24267.82|24187.82|24266.06|24186.06|24267.82|24187.82|24266.06|24186.06|10
1735980210000|2025-01-04 08:43:30|24266.01|24186.01|24267.12|24187.12|24267.24|24187.24|24265.83|24185.83|10
1735980220000|2025-01-04 08:43:40|24267.11|24187.11|24266.65|24186.65|24267.11|24187.11|24266.4|24186.4|9
1735980230000|2025-01-04 08:43:50|24266.34|24186.34|24266.55|24186.55|24266.55|24186.55|24265.78|24185.78|9
1735980240000|2025-01-04 08:44:00|24266.75|24186.75|24266.37|24186.37|24267.09|24187.09|24266.37|24186.37|10
1735980250000|2025-01-04 08:44:10|24266.36|24186.36|24264.72|24184.72|24266.54|24186.54|24264.72|24184.72|8
1735980260000|2025-01-04 08:44:20|24264.48|24184.48|24264.25|24184.25|24265.3|24185.3|24264.25|24184.25|9
1735980270000|2025-01-04 08:44:30|24263.96|24183.96|24263.28|24183.28|24263.96|24183.96|24262.42|24182.42|10
1735980280000|2025-01-04 08:44:40|24263.04|24183.04|24263.41|24183.41|24263.41|24183.41|24262.46|24182.46|10
1735980290000|2025-01-04 08:44:50|24263.43|24183.43|24266.14|24186.14|24266.14|24186.14|24263.43|24183.43|10
1735980300000|2025-01-04 08:45:00|24266.28|24186.28|24265.13|24185.13|24266.44|24186.44|24265.13|24185.13|9
1735980310000|2025-01-04 08:45:10|24265.06|24185.06|24263.11|24183.11|24265.06|24185.06|24263.11|24183.11|9
1735980320000|2025-01-04 08:45:20|24262.82|24182.82|24262.65|24182.65|24263.21|24183.21|24262.45|24182.45|9
1735980330000|2025-01-04 08:45:30|24262.07|24182.07|24258.56|24178.56|24262.07|24182.07|24258.32|24178.32|9
1735980340000|2025-01-04 08:45:40|24258.23|24178.23|24253.2|24173.2|24258.23|24178.23|24253.2|24173.2|10
1735980350000|2025-01-04 08:45:50|24253.36|24173.36|24251.94|24171.94|24253.36|24173.36|24251.93|24171.93|10
1735980360000|2025-01-04 08:46:00|24252.32|24172.32|24252.34|24172.34|24252.48|24172.48|24252.2|24172.2|9
1735980370000|2025-01-04 08:46:10|24252.74|24172.74|24253.91|24173.91|24254.08|24174.08|24252.74|24172.74|10
1735980380000|2025-01-04 08:46:20|24254.09|24174.09|24253.11|24173.11|24254.4|24174.4|24253.11|24173.11|9
1735980390000|2025-01-04 08:46:30|24252.92|24172.92|24251.25|24171.25|24252.92|24172.92|24251.25|24171.25|10
1735980400000|2025-01-04 08:46:40|24251.07|24171.07|24249.9|24169.9|24251.07|24171.07|24249.9|24169.9|10
1735980410000|2025-01-04 08:46:50|24249.92|24169.92|24247.77|24167.77|24249.92|24169.92|24247.77|24167.77|10
1735980420000|2025-01-04 08:47:00|24247.74|24167.74|24246.2|24166.2|24247.74|24167.74|24246.2|24166.2|9
1735980430000|2025-01-04 08:47:10|24245.67|24165.67|24244.94|24164.94|24246.75|24166.75|24244.94|24164.94|9
1735980440000|2025-01-04 08:47:20|24244.58|24164.58|24245.32|24165.32|24245.46|24165.46|24244.58|24164.58|10
1735980450000|2025-01-04 08:47:30|24244.78|24164.78|24240.61|24160.61|24244.78|24164.78|24240.35|24160.35|10
1735980460000|2025-01-04 08:47:40|24240.96|24160.96|24236.54|24156.54|24240.96|24160.96|24236.54|24156.54|10
1735980470000|2025-01-04 08:47:50|24236.44|24156.44|24235.33|24155.33|24236.44|24156.44|24234.58|24154.58|10
1735980480000|2025-01-04 08:48:00|24235.22|24155.22|24234.92|24154.92|24235.88|24155.88|24234.92|24154.92|10
1735980490000|2025-01-04 08:48:10|24234.74|24154.74|24235.31|24155.31|24235.7|24155.7|24234.54|24154.54|10
1735980500000|2025-01-04 08:48:20|24234.95|24154.95|24234.07|24154.07|24235.33|24155.33|24234.07|24154.07|10
1735980510000|2025-01-04 08:48:30|24233.66|24153.66|24234.03|24154.03|24234.03|24154.03|24232.99|24152.99|10
1735980520000|2025-01-04 08:48:40|24234.1|24154.1|24235.18|24155.18|24235.84|24155.84|24234.1|24154.1|10
1735980530000|2025-01-04 08:48:50|24234.31|24154.31|24233.3|24153.3|24235.19|24155.19|24232.23|24152.23|10
1735980540000|2025-01-04 08:49:00|24233.7|24153.7|24236.64|24156.64|24236.68|24156.68|24233.33|24153.33|10
1735980550000|2025-01-04 08:49:10|24236.66|24156.66|24236.64|24156.64|24236.75|24156.75|24236.19|24156.19|10
1735980560000|2025-01-04 08:49:20|24236.83|24156.83|24236.51|24156.51|24236.97|24156.97|24236.41|24156.41|10
1735980570000|2025-01-04 08:49:30|24236.39|24156.39|24237.18|24157.18|24237.18|24157.18|24236.27|24156.27|10
1735980580000|2025-01-04 08:49:40|24237|24157|24238.08|24158.08|24238.08|24158.08|24236.65|24156.65|10
1735980590000|2025-01-04 08:49:50|24238.17|24158.17|24240.06|24160.06|24240.16|24160.16|24238.17|24158.17|9
1735980600000|2025-01-04 08:50:00|24240.11|24160.11|24239.28|24159.28|24241.46|24161.46|24239.24|24159.24|10
1735980610000|2025-01-04 08:50:10|24239.16|24159.16|24240.8|24160.8|24240.86|24160.86|24239.16|24159.16|10
1735980620000|2025-01-04 08:50:20|24240.77|24160.77|24241.16|24161.16|24241.42|24161.42|24240.77|24160.77|10
1735980630000|2025-01-04 08:50:30|24241.18|24161.18|24242.98|24162.98|24242.98|24162.98|24241.18|24161.18|9
1735980640000|2025-01-04 08:50:40|24243.24|24163.24|24246.5|24166.5|24247.54|24167.54|24243.24|24163.24|10
1735980650000|2025-01-04 08:50:50|24246.45|24166.45|24247.47|24167.47|24247.47|24167.47|24246.45|24166.45|9
1735980660000|2025-01-04 08:51:00|24247.57|24167.57|24250.13|24170.13|24250.13|24170.13|24247.57|24167.57|10
1735980670000|2025-01-04 08:51:10|24250.1|24170.1|24249.19|24169.19|24250.3|24170.3|24247.61|24167.61|10
1735980680000|2025-01-04 08:51:20|24248.54|24168.54|24245.93|24165.93|24250.45|24170.45|24245.93|24165.93|10
1735980690000|2025-01-04 08:51:30|24246.16|24166.16|24248.63|24168.63|24248.63|24168.63|24246.16|24166.16|10
1735980700000|2025-01-04 08:51:40|24249.51|24169.51|24250.83|24170.83|24250.83|24170.83|24249.23|24169.23|9
1735980710000|2025-01-04 08:51:50|24250.84|24170.84|24248.63|24168.63|24250.84|24170.84|24248.63|24168.63|10
1735980720000|2025-01-04 08:52:00|24248.68|24168.68|24247.54|24167.54|24248.68|24168.68|24247.54|24167.54|10
1735980730000|2025-01-04 08:52:10|24247.56|24167.56|24251.29|24171.29|24251.29|24171.29|24247.56|24167.56|10
1735980740000|2025-01-04 08:52:20|24251.8|24171.8|24252.8|24172.8|24253.21|24173.21|24251.8|24171.8|10
1735980750000|2025-01-04 08:52:30|24252.91|24172.91|24249.31|24169.31|24252.92|24172.92|24249.31|24169.31|10
1735980760000|2025-01-04 08:52:40|24248.5|24168.5|24246.21|24166.21|24248.5|24168.5|24246.21|24166.21|10
1735980770000|2025-01-04 08:52:50|24246.52|24166.52|24246.71|24166.71|24246.99|24166.99|24246.44|24166.44|10
1735980780000|2025-01-04 08:53:00|24246.5|24166.5|24247.58|24167.58|24247.58|24167.58|24246.34|24166.34|9
1735980790000|2025-01-04 08:53:10|24247.74|24167.74|24247.04|24167.04|24248.67|24168.67|24247.04|24167.04|10
1735980800000|2025-01-04 08:53:20|24246.81|24166.81|24247.02|24167.02|24247.29|24167.29|24246.72|24166.72|10
1735980810000|2025-01-04 08:53:30|24247.16|24167.16|24249.21|24169.21|24249.23|24169.23|24247.12|24167.12|10
1735980820000|2025-01-04 08:53:40|24249.55|24169.55|24249.45|24169.45|24249.55|24169.55|24249.24|24169.24|9
1735980830000|2025-01-04 08:53:50|24249.52|24169.52|24247.98|24167.98|24249.61|24169.61|24247.14|24167.14|10
1735980840000|2025-01-04 08:54:00|24248.01|24168.01|24246.9|24166.9|24248.32|24168.32|24246.64|24166.64|10
1735980850000|2025-01-04 08:54:10|24246.76|24166.76|24250.3|24170.3|24250.66|24170.66|24246.76|24166.76|10
1735980860000|2025-01-04 08:54:20|24250.39|24170.39|24247.18|24167.18|24250.51|24170.51|24247.18|24167.18|10
1735980870000|2025-01-04 08:54:30|24247.7|24167.7|24242.69|24162.69|24248.4|24168.4|24242.28|24162.28|10
1735980880000|2025-01-04 08:54:40|24242.66|24162.66|24242.83|24162.83|24243.05|24163.05|24242.11|24162.11|9
1735980890000|2025-01-04 08:54:50|24242.14|24162.14|24242.91|24162.91|24242.91|24162.91|24242.14|24162.14|8
1735980900000|2025-01-04 08:55:00|24242.62|24162.62|24241.33|24161.33|24242.62|24162.62|24240.92|24160.92|10
1735980910000|2025-01-04 08:55:10|24241.52|24161.52|24240.62|24160.62|24241.52|24161.52|24239.96|24159.96|10
1735980920000|2025-01-04 08:55:20|24240.81|24160.81|24241.1|24161.1|24241.1|24161.1|24240.13|24160.13|8
1735980930000|2025-01-04 08:55:30|24241.49|24161.49|24242.77|24162.77|24243.65|24163.65|24241.49|24161.49|10
1735980940000|2025-01-04 08:55:40|24242.86|24162.86|24245.13|24165.13|24245.13|24165.13|24242.86|24162.86|10
1735980950000|2025-01-04 08:55:50|24245.96|24165.96|24248.11|24168.11|24248.11|24168.11|24245.96|24165.96|10
1735980960000|2025-01-04 08:56:00|24248.16|24168.16|24248.3|24168.3|24248.58|24168.58|24248.16|24168.16|10
1735980970000|2025-01-04 08:56:10|24248.03|24168.03|24245.77|24165.77|24248.03|24168.03|24245.52|24165.52|8
1735980980000|2025-01-04 08:56:20|24245.63|24165.63|24245.72|24165.72|24246.6|24166.6|24245.63|24165.63|10
1735980990000|2025-01-04 08:56:30|24245.74|24165.74|24245.84|24165.84|24245.93|24165.93|24245.53|24165.53|10
1735981000000|2025-01-04 08:56:40|24245.9|24165.9|24245.59|24165.59|24246.4|24166.4|24245.59|24165.59|10
1735981010000|2025-01-04 08:56:50|24245.51|24165.51|24244.84|24164.84|24245.51|24165.51|24244.3|24164.3|9
1735981020000|2025-01-04 08:57:00|24245.16|24165.16|24244.38|24164.38|24245.28|24165.28|24244.38|24164.38|6
1735981030000|2025-01-04 08:57:10|24244.39|24164.39|24243.8|24163.8|24244.39|24164.39|24243.03|24163.03|9
1735981040000|2025-01-04 08:57:20|24243.89|24163.89|24243.27|24163.27|24244.04|24164.04|24243.27|24163.27|10
1735981050000|2025-01-04 08:57:30|24243.23|24163.23|24243.01|24163.01|24243.23|24163.23|24242.47|24162.47|10
1735981060000|2025-01-04 08:57:40|24243.36|24163.36|24244.22|24164.22|24244.28|24164.28|24243.36|24163.36|10
1735981070000|2025-01-04 08:57:50|24244.36|24164.36|24243.79|24163.79|24244.38|24164.38|24243.01|24163.01|9
1735981080000|2025-01-04 08:58:00|24243.96|24163.96|24244.42|24164.42|24244.45|24164.45|24243.96|24163.96|10
1735981090000|2025-01-04 08:58:10|24244.32|24164.32|24246.19|24166.19|24246.19|24166.19|24244.32|24164.32|10
1735981100000|2025-01-04 08:58:20|24247.34|24167.34|24249.17|24169.17|24249.29|24169.29|24247.34|24167.34|10
1735981110000|2025-01-04 08:58:30|24249.18|24169.18|24249.03|24169.03|24249.22|24169.22|24249.03|24169.03|8
1735981120000|2025-01-04 08:58:40|24248.78|24168.78|24248.04|24168.04|24248.94|24168.94|24247.39|24167.39|10
1735981130000|2025-01-04 08:58:50|24245.83|24165.83|24242.45|24162.45|24245.83|24165.83|24242.45|24162.45|10
1735981140000|2025-01-04 08:59:00|24242.24|24162.24|24242.73|24162.73|24243.13|24163.13|24242.24|24162.24|9
1735981150000|2025-01-04 08:59:10|24242.52|24162.52|24241.57|24161.57|24242.52|24162.52|24241.57|24161.57|10
1735981160000|2025-01-04 08:59:20|24241.08|24161.08|24240.48|24160.48|24241.41|24161.41|24240.48|24160.48|10
1735981170000|2025-01-04 08:59:30|24240.39|24160.39|24240.05|24160.05|24240.82|24160.82|24239.96|24159.96|9
1735981180000|2025-01-04 08:59:40|24239.92|24159.92|24239.25|24159.25|24239.92|24159.92|24239.18|24159.18|9
1735981190000|2025-01-04 08:59:50|24239.24|24159.24|24239.41|24159.41|24239.41|24159.41|24239.22|24159.22|7
1735981200000|2025-01-04 09:00:00|24239.54|24159.54|24237.27|24157.27|24239.54|24159.54|24236.33|24156.33|10
1735981210000|2025-01-04 09:00:10|24237.82|24157.82|24243.26|24163.26|24243.26|24163.26|24237.82|24157.82|10
1735981220000|2025-01-04 09:00:20|24243.4|24163.4|24244.13|24164.13|24244.72|24164.72|24243.4|24163.4|10
1735981230000|2025-01-04 09:00:30|24244.15|24164.15|24245.12|24165.12|24245.12|24165.12|24243.63|24163.63|8
1735981240000|2025-01-04 09:00:40|24245.07|24165.07|24244.06|24164.06|24245.14|24165.14|24243.63|24163.63|10
1735981250000|2025-01-04 09:00:50|24244.56|24164.56|24245.82|24165.82|24246.25|24166.25|24244.42|24164.42|10
1735981260000|2025-01-04 09:01:00|24246.03|24166.03|24245.79|24165.79|24246.12|24166.12|24245.46|24165.46|10
1735981270000|2025-01-04 09:01:10|24246.24|24166.24|24247.39|24167.39|24247.7|24167.7|24246.13|24166.13|9
1735981280000|2025-01-04 09:01:20|24247.4|24167.4|24248.4|24168.4|24249.07|24169.07|24247.4|24167.4|10
1735981290000|2025-01-04 09:01:30|24248.44|24168.44|24248.7|24168.7|24249.03|24169.03|24248.44|24168.44|10
1735981300000|2025-01-04 09:01:40|24248.49|24168.49|24250.16|24170.16|24250.16|24170.16|24248.49|24168.49|10
1735981310000|2025-01-04 09:01:50|24250.13|24170.13|24251.18|24171.18|24251.18|24171.18|24250.13|24170.13|10
1735981320000|2025-01-04 09:02:00|24251.88|24171.88|24253.59|24173.59|24253.79|24173.79|24251.88|24171.88|10
1735981330000|2025-01-04 09:02:10|24254.19|24174.19|24256.23|24176.23|24256.23|24176.23|24254.19|24174.19|10
1735981340000|2025-01-04 09:02:20|24256.2|24176.2|24258.38|24178.38|24258.46|24178.46|24256.2|24176.2|10
1735981350000|2025-01-04 09:02:30|24258.42|24178.42|24261.39|24181.39|24261.39|24181.39|24258.42|24178.42|10
1735981360000|2025-01-04 09:02:40|24262.05|24182.05|24261.81|24181.81|24262.35|24182.35|24261.79|24181.79|10
1735981370000|2025-01-04 09:02:50|24261.33|24181.33|24262.64|24182.64|24262.64|24182.64|24260.5|24180.5|10
1735981380000|2025-01-04 09:03:00|24262.92|24182.92|24264.5|24184.5|24265.43|24185.43|24262.92|24182.92|10
1735981390000|2025-01-04 09:03:10|24264.58|24184.58|24262.08|24182.08|24264.58|24184.58|24262.08|24182.08|9
1735981400000|2025-01-04 09:03:20|24262.23|24182.23|24260.17|24180.17|24262.23|24182.23|24259.28|24179.28|10
1735981410000|2025-01-04 09:03:30|24260.14|24180.14|24258.76|24178.76|24260.27|24180.27|24258.76|24178.76|10
1735981420000|2025-01-04 09:03:40|24258.65|24178.65|24256.86|24176.86|24258.65|24178.65|24256.71|24176.71|10
1735981430000|2025-01-04 09:03:50|24256.74|24176.74|24257.37|24177.37|24257.59|24177.59|24256.74|24176.74|10
1735981440000|2025-01-04 09:04:00|24257.17|24177.17|24255.09|24175.09|24257.17|24177.17|24254.93|24174.93|10
1735981450000|2025-01-04 09:04:10|24255.4|24175.4|24256.91|24176.91|24257.05|24177.05|24255.07|24175.07|10
1735981460000|2025-01-04 09:04:20|24257.32|24177.32|24257.64|24177.64|24257.64|24177.64|24257.28|24177.28|9
1735981470000|2025-01-04 09:04:30|24257.66|24177.66|24258.92|24178.92|24258.92|24178.92|24257.57|24177.57|10
1735981480000|2025-01-04 09:04:40|24259.23|24179.23|24259.42|24179.42|24259.52|24179.52|24258.56|24178.56|10
1735981490000|2025-01-04 09:04:50|24259.48|24179.48|24258.83|24178.83|24259.48|24179.48|24258.53|24178.53|10
1735981500000|2025-01-04 09:05:00|24260.5|24180.5|24263.75|24183.75|24264.05|24184.05|24260.5|24180.5|10
1735981510000|2025-01-04 09:05:10|24263.34|24183.34|24263.56|24183.56|24263.56|24183.56|24261.77|24181.77|9
1735981520000|2025-01-04 09:05:20|24263.62|24183.62|24266.29|24186.29|24266.29|24186.29|24263.62|24183.62|10
1735981530000|2025-01-04 09:05:30|24266.34|24186.34|24266.61|24186.61|24268.11|24188.11|24266.34|24186.34|10
1735981540000|2025-01-04 09:05:40|24266.78|24186.78|24266.07|24186.07|24266.78|24186.78|24266.07|24186.07|8
1735981550000|2025-01-04 09:05:50|24265.89|24185.89|24267.2|24187.2|24267.27|24187.27|24265.89|24185.89|10
1735981560000|2025-01-04 09:06:00|24267.09|24187.09|24265.76|24185.76|24267.21|24187.21|24265.76|24185.76|10
1735981570000|2025-01-04 09:06:10|24265.63|24185.63|24266.51|24186.51|24266.51|24186.51|24265.63|24185.63|10
1735981580000|2025-01-04 09:06:20|24265.63|24185.63|24264.68|24184.68|24265.63|24185.63|24264.37|24184.37|10
1735981590000|2025-01-04 09:06:30|24264.79|24184.79|24265.06|24185.06|24265.31|24185.31|24264.79|24184.79|9
1735981600000|2025-01-04 09:06:40|24264.78|24184.78|24264.33|24184.33|24264.93|24184.93|24264.33|24184.33|8
1735981610000|2025-01-04 09:06:50|24265.05|24185.05|24265.78|24185.78|24265.78|24185.78|24264.88|24184.88|9
1735981620000|2025-01-04 09:07:00|24266.38|24186.38|24269.33|24189.33|24269.39|24189.39|24266.38|24186.38|9
1735981630000|2025-01-04 09:07:10|24269.31|24189.31|24267.07|24187.07|24270.03|24190.03|24266.98|24186.98|9
1735981640000|2025-01-04 09:07:20|24267.06|24187.06|24266.56|24186.56|24267.3|24187.3|24266.38|24186.38|9
1735981650000|2025-01-04 09:07:30|24266.86|24186.86|24266.76|24186.76|24267.32|24187.32|24266.7|24186.7|9
1735981660000|2025-01-04 09:07:40|24266.47|24186.47|24265.69|24185.69|24266.47|24186.47|24265.69|24185.69|9
1735981670000|2025-01-04 09:07:50|24265.7|24185.7|24265.47|24185.47|24266|24186|24265.47|24185.47|10
1735981680000|2025-01-04 09:08:00|24265.31|24185.31|24265.28|24185.28|24265.32|24185.32|24265.01|24185.01|9
1735981690000|2025-01-04 09:08:10|24265.3|24185.3|24263.98|24183.98|24265.3|24185.3|24263.98|24183.98|9
1735981700000|2025-01-04 09:08:20|24263.82|24183.82|24261.39|24181.39|24263.82|24183.82|24261.16|24181.16|10
1735981710000|2025-01-04 09:08:30|24261.15|24181.15|24252.9|24172.9|24261.15|24181.15|24252.9|24172.9|10
1735981720000|2025-01-04 09:08:40|24252.89|24172.89|24253|24173|24253.44|24173.44|24251.55|24171.55|10
1735981730000|2025-01-04 09:08:50|24253.17|24173.17|24249.67|24169.67|24253.17|24173.17|24249.67|24169.67|10
1735981740000|2025-01-04 09:09:00|24249.59|24169.59|24248.14|24168.14|24249.59|24169.59|24248.14|24168.14|10
1735981750000|2025-01-04 09:09:10|24248.12|24168.12|24250.5|24170.5|24250.5|24170.5|24248.09|24168.09|10
1735981760000|2025-01-04 09:09:20|24250.71|24170.71|24251.2|24171.2|24251.2|24171.2|24250.54|24170.54|10
1735981770000|2025-01-04 09:09:30|24251.22|24171.22|24251.31|24171.31|24251.31|24171.31|24250.6|24170.6|10
1735981780000|2025-01-04 09:09:40|24251.35|24171.35|24251.67|24171.67|24251.67|24171.67|24251.04|24171.04|9
1735981790000|2025-01-04 09:09:50|24251.9|24171.9|24251.2|24171.2|24252.55|24172.55|24250.9|24170.9|10
1735981800000|2025-01-04 09:10:00|24250.59|24170.59|24248.95|24168.95|24250.74|24170.74|24248.95|24168.95|10
1735981810000|2025-01-04 09:10:10|24248.9|24168.9|24248.13|24168.13|24249.15|24169.15|24248.13|24168.13|10
1735981820000|2025-01-04 09:10:20|24248.24|24168.24|24247.98|24167.98|24248.48|24168.48|24247.77|24167.77|10
1735981830000|2025-01-04 09:10:30|24247.47|24167.47|24247.16|24167.16|24247.47|24167.47|24247.16|24167.16|10
1735981840000|2025-01-04 09:10:40|24247.15|24167.15|24247.52|24167.52|24247.65|24167.65|24247.03|24167.03|9
1735981850000|2025-01-04 09:10:50|24249.35|24169.35|24253.27|24173.27|24253.27|24173.27|24249.35|24169.35|10
1735981860000|2025-01-04 09:11:00|24252.93|24172.93|24252.55|24172.55|24253.22|24173.22|24252.55|24172.55|9
1735981870000|2025-01-04 09:11:10|24252.48|24172.48|24252.7|24172.7|24252.7|24172.7|24252.14|24172.14|10
1735981880000|2025-01-04 09:11:20|24252.5|24172.5|24249.05|24169.05|24252.5|24172.5|24248.67|24168.67|9
1735981890000|2025-01-04 09:11:30|24249.09|24169.09|24249.08|24169.08|24249.51|24169.51|24248.86|24168.86|10
1735981900000|2025-01-04 09:11:40|24248.87|24168.87|24249.38|24169.38|24249.38|24169.38|24248.64|24168.64|10
1735981910000|2025-01-04 09:11:50|24249.34|24169.34|24250.38|24170.38|24250.38|24170.38|24249.34|24169.34|10
1735981920000|2025-01-04 09:12:00|24250.82|24170.82|24248.42|24168.42|24250.82|24170.82|24248.2|24168.2|10
1735981930000|2025-01-04 09:12:10|24247.93|24167.93|24248.13|24168.13|24248.77|24168.77|24247.72|24167.72|10
1735981940000|2025-01-04 09:12:20|24248.24|24168.24|24248.13|24168.13|24248.47|24168.47|24248.09|24168.09|10
1735981950000|2025-01-04 09:12:30|24248.2|24168.2|24252.92|24172.92|24252.92|24172.92|24248.16|24168.16|10
1735981960000|2025-01-04 09:12:40|24252.96|24172.96|24253.47|24173.47|24253.47|24173.47|24252.8|24172.8|10
1735981970000|2025-01-04 09:12:50|24253.53|24173.53|24255.11|24175.11|24255.11|24175.11|24253.53|24173.53|10
1735981980000|2025-01-04 09:13:00|24254.32|24174.32|24253.87|24173.87|24254.32|24174.32|24253.84|24173.84|8
1735981990000|2025-01-04 09:13:10|24253.9|24173.9|24255.13|24175.13|24255.15|24175.15|24253.9|24173.9|10
1735982000000|2025-01-04 09:13:20|24255.11|24175.11|24255.12|24175.12|24255.48|24175.48|24255.01|24175.01|10
1735982010000|2025-01-04 09:13:30|24255.11|24175.11|24257.67|24177.67|24257.67|24177.67|24255.11|24175.11|9
1735982020000|2025-01-04 09:13:40|24257.83|24177.83|24259.05|24179.05|24259.07|24179.07|24257.83|24177.83|10
1735982030000|2025-01-04 09:13:50|24259.26|24179.26|24258.42|24178.42|24259.41|24179.41|24258.26|24178.26|10
1735982040000|2025-01-04 09:14:00|24258.92|24178.92|24259.27|24179.27|24259.27|24179.27|24258.74|24178.74|10
1735982050000|2025-01-04 09:14:10|24259.42|24179.42|24260.46|24180.46|24260.46|24180.46|24259.42|24179.42|9
1735982060000|2025-01-04 09:14:20|24259.77|24179.77|24260.08|24180.08|24260.42|24180.42|24259.77|24179.77|10
1735982070000|2025-01-04 09:14:30|24259.89|24179.89|24260.09|24180.09|24260.69|24180.69|24259.54|24179.54|9
1735982080000|2025-01-04 09:14:40|24260|24180|24259.23|24179.23|24260.24|24180.24|24258.8|24178.8|9
1735982090000|2025-01-04 09:14:50|24259.32|24179.32|24258.82|24178.82|24259.32|24179.32|24258.63|24178.63|7
1735982100000|2025-01-04 09:15:00|24258.76|24178.76|24259.71|24179.71|24259.71|24179.71|24258.13|24178.13|10
1735982110000|2025-01-04 09:15:10|24259.9|24179.9|24261.17|24181.17|24261.17|24181.17|24259.9|24179.9|10
1735982120000|2025-01-04 09:15:20|24260.87|24180.87|24259.83|24179.83|24261.4|24181.4|24259.83|24179.83|10
1735982130000|2025-01-04 09:15:30|24259.79|24179.79|24258.01|24178.01|24259.79|24179.79|24257.98|24177.98|10
1735982140000|2025-01-04 09:15:40|24258.81|24178.81|24258.18|24178.18|24260.33|24180.33|24258.18|24178.18|10
1735982150000|2025-01-04 09:15:50|24257.6|24177.6|24255.3|24175.3|24257.6|24177.6|24250.58|24170.58|10
1735982160000|2025-01-04 09:16:00|24255.36|24175.36|24255.95|24175.95|24255.95|24175.95|24255.1|24175.1|10
1735982170000|2025-01-04 09:16:10|24255.85|24175.85|24257.36|24177.36|24257.38|24177.38|24255.59|24175.59|10
1735982180000|2025-01-04 09:16:20|24257.7|24177.7|24258.04|24178.04|24258.66|24178.66|24257.38|24177.38|10
1735982190000|2025-01-04 09:16:30|24259.05|24179.05|24260.85|24180.85|24260.85|24180.85|24258.87|24178.87|10
1735982200000|2025-01-04 09:16:40|24260.88|24180.88|24263.63|24183.63|24264.03|24184.03|24260.88|24180.88|10
1735982210000|2025-01-04 09:16:50|24263.5|24183.5|24264.18|24184.18|24265.1|24185.1|24263.5|24183.5|10
1735982220000|2025-01-04 09:17:00|24264.37|24184.37|24264.52|24184.52|24264.68|24184.68|24263.99|24183.99|10
1735982230000|2025-01-04 09:17:10|24267.5|24187.5|24272.77|24192.77|24273.07|24193.07|24267.39|24187.39|10
1735982240000|2025-01-04 09:17:20|24272.72|24192.72|24273.78|24193.78|24274.19|24194.19|24272.58|24192.58|10
1735982250000|2025-01-04 09:17:30|24273.9|24193.9|24272.81|24192.81|24273.9|24193.9|24272.09|24192.09|10
1735982260000|2025-01-04 09:17:40|24272.62|24192.62|24274.8|24194.8|24275.17|24195.17|24272.01|24192.01|10
1735982270000|2025-01-04 09:17:50|24274.82|24194.82|24273.98|24193.98|24274.92|24194.92|24273.98|24193.98|9
1735982280000|2025-01-04 09:18:00|24274.08|24194.08|24272.97|24192.97|24274.76|24194.76|24271.91|24191.91|9
1735982290000|2025-01-04 09:18:10|24272.89|24192.89|24274.95|24194.95|24274.95|24194.95|24272.89|24192.89|10
1735982300000|2025-01-04 09:18:20|24275.08|24195.08|24274.63|24194.63|24275.78|24195.78|24272.8|24192.8|10
1735982310000|2025-01-04 09:18:30|24274.27|24194.27|24273.45|24193.45|24274.55|24194.55|24273.45|24193.45|10
1735982320000|2025-01-04 09:18:40|24273.31|24193.31|24274.19|24194.19|24274.19|24194.19|24273.31|24193.31|10
1735982330000|2025-01-04 09:18:50|24274.24|24194.24|24272.96|24192.96|24274.85|24194.85|24272.96|24192.96|10
1735982340000|2025-01-04 09:19:00|24272.8|24192.8|24272.58|24192.58|24272.8|24192.8|24271.29|24191.29|9
1735982350000|2025-01-04 09:19:10|24272.85|24192.85|24272.54|24192.54|24273.79|24193.79|24272.54|24192.54|10
1735982360000|2025-01-04 09:19:20|24272.82|24192.82|24271.93|24191.93|24272.97|24192.97|24271.93|24191.93|10
1735982370000|2025-01-04 09:19:30|24271.71|24191.71|24271.1|24191.1|24271.71|24191.71|24271.1|24191.1|8
1735982380000|2025-01-04 09:19:40|24271.21|24191.21|24270.9|24190.9|24271.25|24191.25|24270.88|24190.88|10
1735982390000|2025-01-04 09:19:50|24270.92|24190.92|24272.98|24192.98|24272.98|24192.98|24270.92|24190.92|10
1735982400000|2025-01-04 09:20:00|24273.36|24193.36|24274.7|24194.7|24274.79|24194.79|24273.36|24193.36|10
1735982410000|2025-01-04 09:20:10|24274.64|24194.64|24274.26|24194.26|24274.64|24194.64|24273.9|24193.9|10
1735982420000|2025-01-04 09:20:20|24274.19|24194.19|24274.4|24194.4|24274.69|24194.69|24274.17|24194.17|9
1735982430000|2025-01-04 09:20:30|24274.32|24194.32|24271.4|24191.4|24274.32|24194.32|24271.4|24191.4|10
1735982440000|2025-01-04 09:20:40|24271.38|24191.38|24270.11|24190.11|24271.85|24191.85|24270.11|24190.11|10
1735982450000|2025-01-04 09:20:50|24270.13|24190.13|24269.58|24189.58|24270.92|24190.92|24269.58|24189.58|10
1735982460000|2025-01-04 09:21:00|24268.84|24188.84|24268.07|24188.07|24269.04|24189.04|24268.07|24188.07|10
1735982470000|2025-01-04 09:21:10|24268.36|24188.36|24269.78|24189.78|24269.78|24189.78|24268.23|24188.23|10
1735982480000|2025-01-04 09:21:20|24269.8|24189.8|24269.61|24189.61|24269.91|24189.91|24269.21|24189.21|9
1735982490000|2025-01-04 09:21:30|24269.66|24189.66|24271.42|24191.42|24271.61|24191.61|24269.66|24189.66|9
1735982500000|2025-01-04 09:21:40|24271.61|24191.61|24273.25|24193.25|24273.25|24193.25|24271.61|24191.61|10
1735982510000|2025-01-04 09:21:50|24274|24194|24275.46|24195.46|24275.46|24195.46|24274|24194|9
1735982520000|2025-01-04 09:22:00|24275.47|24195.47|24274.89|24194.89|24275.7|24195.7|24274.89|24194.89|10
1735982530000|2025-01-04 09:22:10|24274.72|24194.72|24274.99|24194.99|24276.11|24196.11|24274.72|24194.72|10
1735982540000|2025-01-04 09:22:20|24275.39|24195.39|24277.92|24197.92|24277.92|24197.92|24275.39|24195.39|10
1735982550000|2025-01-04 09:22:30|24278.14|24198.14|24279.41|24199.41|24279.41|24199.41|24278.04|24198.04|10
1735982560000|2025-01-04 09:22:40|24279.49|24199.49|24278.79|24198.79|24279.49|24199.49|24278.79|24198.79|7
1735982570000|2025-01-04 09:22:50|24278.7|24198.7|24279.83|24199.83|24279.83|24199.83|24278.7|24198.7|8
1735982580000|2025-01-04 09:23:00|24280.33|24200.33|24279.88|24199.88|24280.54|24200.54|24279.85|24199.85|10
1735982590000|2025-01-04 09:23:10|24279.9|24199.9|24280.71|24200.71|24280.71|24200.71|24279.76|24199.76|8
1735982600000|2025-01-04 09:23:20|24280.77|24200.77|24282.15|24202.15|24282.15|24202.15|24280.77|24200.77|10
1735982610000|2025-01-04 09:23:30|24282.4|24202.4|24282.65|24202.65|24283.05|24203.05|24282.35|24202.35|10
1735982620000|2025-01-04 09:23:40|24282.55|24202.55|24283.44|24203.44|24283.44|24203.44|24282.45|24202.45|10
1735982630000|2025-01-04 09:23:50|24283.41|24203.41|24283.27|24203.27|24283.41|24203.41|24283.17|24203.17|10
1735982640000|2025-01-04 09:24:00|24283.55|24203.55|24283.9|24203.9|24283.9|24203.9|24283.41|24203.41|10
1735982650000|2025-01-04 09:24:10|24284.21|24204.21|24285.85|24205.85|24286.78|24206.78|24284.21|24204.21|10
1735982660000|2025-01-04 09:24:20|24286.06|24206.06|24286.25|24206.25|24286.25|24206.25|24285.8|24205.8|10
1735982670000|2025-01-04 09:24:30|24286.19|24206.19|24285.66|24205.66|24286.19|24206.19|24285.54|24205.54|9
1735982680000|2025-01-04 09:24:40|24285.52|24205.52|24284.13|24204.13|24285.52|24205.52|24284.13|24204.13|10
1735982690000|2025-01-04 09:24:50|24284.14|24204.14|24282.25|24202.25|24284.22|24204.22|24282.2|24202.2|10
1735982700000|2025-01-04 09:25:00|24282.19|24202.19|24283.41|24203.41|24283.81|24203.81|24282.19|24202.19|9
1735982710000|2025-01-04 09:25:10|24283.44|24203.44|24285.27|24205.27|24285.27|24205.27|24283.44|24203.44|10
1735982720000|2025-01-04 09:25:20|24286.66|24206.66|24288.51|24208.51|24288.51|24208.51|24286.66|24206.66|10
1735982730000|2025-01-04 09:25:30|24288.83|24208.83|24288.78|24208.78|24289|24209|24288.73|24208.73|10
1735982740000|2025-01-04 09:25:40|24288.84|24208.84|24289.15|24209.15|24289.33|24209.33|24288.81|24208.81|9
1735982750000|2025-01-04 09:25:50|24289.42|24209.42|24288.24|24208.24|24289.44|24209.44|24288.24|24208.24|9
1735982760000|2025-01-04 09:26:00|24288.13|24208.13|24287.06|24207.06|24288.13|24208.13|24287.06|24207.06|10
1735982770000|2025-01-04 09:26:10|24287|24207|24286.57|24206.57|24287|24207|24286.01|24206.01|10
1735982780000|2025-01-04 09:26:20|24286.5|24206.5|24286.77|24206.77|24286.89|24206.89|24286.5|24206.5|10
1735982790000|2025-01-04 09:26:30|24285.19|24205.19|24284.15|24204.15|24285.19|24205.19|24284.15|24204.15|10
1735982800000|2025-01-04 09:26:40|24284.23|24204.23|24284.43|24204.43|24284.43|24204.43|24284.23|24204.23|9
1735982810000|2025-01-04 09:26:50|24284.49|24204.49|24283.6|24203.6|24284.92|24204.92|24283.6|24203.6|10
1735982820000|2025-01-04 09:27:00|24283.51|24203.51|24282.63|24202.63|24283.51|24203.51|24282.63|24202.63|9
1735982830000|2025-01-04 09:27:10|24282.54|24202.54|24282.63|24202.63|24282.65|24202.65|24281.54|24201.54|10
1735982840000|2025-01-04 09:27:20|24282.04|24202.04|24279.45|24199.45|24282.04|24202.04|24279.41|24199.41|10
1735982850000|2025-01-04 09:27:30|24279.52|24199.52|24280.06|24200.06|24280.21|24200.21|24279.46|24199.46|10
1735982860000|2025-01-04 09:27:40|24280.07|24200.07|24278.89|24198.89|24280.07|24200.07|24278.89|24198.89|10
1735982870000|2025-01-04 09:27:50|24279.28|24199.28|24278.45|24198.45|24279.28|24199.28|24277.84|24197.84|10
1735982880000|2025-01-04 09:28:00|24278.64|24198.64|24279.43|24199.43|24279.47|24199.47|24278.64|24198.64|9
1735982890000|2025-01-04 09:28:10|24279.49|24199.49|24278.46|24198.46|24279.49|24199.49|24278.46|24198.46|10
1735982900000|2025-01-04 09:28:20|24278.42|24198.42|24279.07|24199.07|24279.3|24199.3|24277.93|24197.93|10
1735982910000|2025-01-04 09:28:30|24279.03|24199.03|24278.04|24198.04|24279.07|24199.07|24277.73|24197.73|10
1735982920000|2025-01-04 09:28:40|24278.23|24198.23|24278.13|24198.13|24278.23|24198.23|24277.77|24197.77|10
1735982930000|2025-01-04 09:28:50|24278.42|24198.42|24279.05|24199.05|24279.38|24199.38|24278.42|24198.42|10
1735982940000|2025-01-04 09:29:00|24279.32|24199.32|24278.83|24198.83|24279.66|24199.66|24278.83|24198.83|10
1735982950000|2025-01-04 09:29:10|24278.79|24198.79|24277.49|24197.49|24278.95|24198.95|24277.31|24197.31|10
1735982960000|2025-01-04 09:29:20|24277.67|24197.67|24277|24197|24277.67|24197.67|24276.91|24196.91|9
1735982970000|2025-01-04 09:29:30|24276.92|24196.92|24276.99|24196.99|24277.05|24197.05|24276.89|24196.89|10
1735982980000|2025-01-04 09:29:40|24277.1|24197.1|24276.79|24196.79|24277.27|24197.27|24276.78|24196.78|8
1735982990000|2025-01-04 09:29:50|24276.77|24196.77|24278.72|24198.72|24278.74|24198.74|24276.43|24196.43|10
1735983000000|2025-01-04 09:30:00|24279.36|24199.36|24278.46|24198.46|24279.38|24199.38|24278.46|24198.46|10
1735983010000|2025-01-04 09:30:10|24278.26|24198.26|24278.79|24198.79|24278.79|24198.79|24278.14|24198.14|8
1735983020000|2025-01-04 09:30:20|24278.52|24198.52|24277.52|24197.52|24278.81|24198.81|24277.52|24197.52|10
1735983030000|2025-01-04 09:30:30|24277.41|24197.41|24277.17|24197.17|24277.43|24197.43|24277.17|24197.17|9
1735983040000|2025-01-04 09:30:40|24277.3|24197.3|24274.58|24194.58|24277.45|24197.45|24274.58|24194.58|8
1735983050000|2025-01-04 09:30:50|24274.63|24194.63|24274.82|24194.82|24274.82|24194.82|24274.62|24194.62|9
1735983060000|2025-01-04 09:31:00|24274.91|24194.91|24275.47|24195.47|24275.54|24195.54|24274.91|24194.91|8
1735983070000|2025-01-04 09:31:10|24275.51|24195.51|24278.28|24198.28|24278.28|24198.28|24275.17|24195.17|10
1735983080000|2025-01-04 09:31:20|24278.35|24198.35|24277.29|24197.29|24278.46|24198.46|24277.29|24197.29|10
1735983090000|2025-01-04 09:31:30|24277.33|24197.33|24278.33|24198.33|24278.33|24198.33|24277.29|24197.29|10
1735983100000|2025-01-04 09:31:40|24278.32|24198.32|24279.19|24199.19|24279.56|24199.56|24278.32|24198.32|10
1735983110000|2025-01-04 09:31:50|24278.99|24198.99|24282.9|24202.9|24282.9|24202.9|24278.99|24198.99|10
1735983120000|2025-01-04 09:32:00|24282.91|24202.91|24286.09|24206.09|24286.09|24206.09|24282.91|24202.91|10
1735983130000|2025-01-04 09:32:10|24285.87|24205.87|24287.31|24207.31|24287.31|24207.31|24285.87|24205.87|10
1735983140000|2025-01-04 09:32:20|24287.32|24207.32|24287.56|24207.56|24287.56|24207.56|24286.87|24206.87|9
1735983150000|2025-01-04 09:32:30|24287.55|24207.55|24287.95|24207.95|24287.95|24207.95|24287.55|24207.55|10
1735983160000|2025-01-04 09:32:40|24287.94|24207.94|24291.13|24211.13|24291.13|24211.13|24287.94|24207.94|9
1735983170000|2025-01-04 09:32:50|24291.22|24211.22|24292.36|24212.36|24292.36|24212.36|24290.98|24210.98|10
1735983180000|2025-01-04 09:33:00|24292.17|24212.17|24293.4|24213.4|24293.4|24213.4|24292.17|24212.17|10
1735983190000|2025-01-04 09:33:10|24292.99|24212.99|24292.49|24212.49|24293.15|24213.15|24291.57|24211.57|8
1735983200000|2025-01-04 09:33:20|24292.52|24212.52|24290.17|24210.17|24292.52|24212.52|24289.98|24209.98|10
1735983210000|2025-01-04 09:33:30|24290.34|24210.34|24287.26|24207.26|24290.34|24210.34|24287.26|24207.26|10
1735983220000|2025-01-04 09:33:40|24287.23|24207.23|24286.94|24206.94|24287.25|24207.25|24286.65|24206.65|9
1735983230000|2025-01-04 09:33:50|24287.15|24207.15|24286.81|24206.81|24287.78|24207.78|24286.54|24206.54|10
1735983240000|2025-01-04 09:34:00|24286.79|24206.79|24286.5|24206.5|24286.98|24206.98|24286.49|24206.49|9
1735983250000|2025-01-04 09:34:10|24286.67|24206.67|24287.88|24207.88|24287.94|24207.94|24286.67|24206.67|10
1735983260000|2025-01-04 09:34:20|24287.7|24207.7|24289.42|24209.42|24289.53|24209.53|24287.7|24207.7|10
1735983270000|2025-01-04 09:34:30|24289.34|24209.34|24288.15|24208.15|24289.34|24209.34|24288.13|24208.13|9
1735983280000|2025-01-04 09:34:40|24288.04|24208.04|24288.49|24208.49|24288.59|24208.59|24288.04|24208.04|10
1735983290000|2025-01-04 09:34:50|24288.46|24208.46|24288.8|24208.8|24288.8|24208.8|24288.44|24208.44|9
1735983300000|2025-01-04 09:35:00|24288.78|24208.78|24287.06|24207.06|24289.28|24209.28|24287.06|24207.06|10
1735983310000|2025-01-04 09:35:10|24286.59|24206.59|24285.68|24205.68|24286.59|24206.59|24284.42|24204.42|10
1735983320000|2025-01-04 09:35:20|24285.61|24205.61|24285.29|24205.29|24285.84|24205.84|24285.29|24205.29|10
1735983330000|2025-01-04 09:35:30|24285.24|24205.24|24284.55|24204.55|24285.24|24205.24|24284.55|24204.55|10
1735983340000|2025-01-04 09:35:40|24284.37|24204.37|24285.32|24205.32|24285.32|24205.32|24283.67|24203.67|10
1735983350000|2025-01-04 09:35:50|24285.48|24205.48|24285.03|24205.03|24285.48|24205.48|24284.78|24204.78|10
1735983360000|2025-01-04 09:36:00|24285.02|24205.02|24283.97|24203.97|24285.18|24205.18|24283.97|24203.97|9
1735983370000|2025-01-04 09:36:10|24283.94|24203.94|24284.34|24204.34|24284.34|24204.34|24283.82|24203.82|8
1735983380000|2025-01-04 09:36:20|24284.52|24204.52|24286.73|24206.73|24286.73|24206.73|24284.18|24204.18|10
1735983390000|2025-01-04 09:36:30|24286.83|24206.83|24287.58|24207.58|24287.58|24207.58|24286.79|24206.79|9
1735983400000|2025-01-04 09:36:40|24287.46|24207.46|24284.87|24204.87|24287.67|24207.67|24284.87|24204.87|10
1735983410000|2025-01-04 09:36:50|24284.86|24204.86|24282.53|24202.53|24284.86|24204.86|24282.53|24202.53|9
1735983420000|2025-01-04 09:37:00|24282.08|24202.08|24277.99|24197.99|24282.08|24202.08|24277.99|24197.99|10
1735983430000|2025-01-04 09:37:10|24277.64|24197.64|24278.31|24198.31|24278.31|24198.31|24277.32|24197.32|10
1735983440000|2025-01-04 09:37:20|24278.38|24198.38|24278.52|24198.52|24278.52|24198.52|24277.9|24197.9|9
1735983450000|2025-01-04 09:37:30|24278.36|24198.36|24276.06|24196.06|24278.56|24198.56|24275.94|24195.94|10
1735983460000|2025-01-04 09:37:40|24276.21|24196.21|24276.36|24196.36|24277.29|24197.29|24276.21|24196.21|10
1735983470000|2025-01-04 09:37:50|24276.55|24196.55|24278.13|24198.13|24278.17|24198.17|24276.55|24196.55|10
1735983480000|2025-01-04 09:38:00|24278.1|24198.1|24276.71|24196.71|24278.24|24198.24|24276.5|24196.5|10
1735983490000|2025-01-04 09:38:10|24276.5|24196.5|24276.37|24196.37|24276.5|24196.5|24276.11|24196.11|10
1735983500000|2025-01-04 09:38:20|24276.99|24196.99|24277|24197|24277.41|24197.41|24276.99|24196.99|9
1735983510000|2025-01-04 09:38:30|24277.02|24197.02|24276.15|24196.15|24277.12|24197.12|24276.15|24196.15|10
1735983520000|2025-01-04 09:38:40|24275.82|24195.82|24272.47|24192.47|24275.82|24195.82|24272.47|24192.47|10
1735983530000|2025-01-04 09:38:50|24272.63|24192.63|24273.96|24193.96|24274.13|24194.13|24272.63|24192.63|10
1735983540000|2025-01-04 09:39:00|24274.04|24194.04|24274.58|24194.58|24274.73|24194.73|24273.83|24193.83|10
1735983550000|2025-01-04 09:39:10|24274.61|24194.61|24275.01|24195.01|24275.06|24195.06|24274.53|24194.53|10
1735983560000|2025-01-04 09:39:20|24275.02|24195.02|24276.86|24196.86|24276.86|24196.86|24275.02|24195.02|9
1735983570000|2025-01-04 09:39:30|24276.92|24196.92|24277.3|24197.3|24277.3|24197.3|24276.56|24196.56|10
1735983580000|2025-01-04 09:39:40|24277.84|24197.84|24277.16|24197.16|24278.02|24198.02|24277.1|24197.1|10
1735983590000|2025-01-04 09:39:50|24277.2|24197.2|24275.85|24195.85|24277.2|24197.2|24275.59|24195.59|10
1735983600000|2025-01-04 09:40:00|24275.18|24195.18|24275.65|24195.65|24275.98|24195.98|24274.33|24194.33|10
1735983610000|2025-01-04 09:40:10|24275.64|24195.64|24273.41|24193.41|24275.64|24195.64|24273.23|24193.23|10
1735983620000|2025-01-04 09:40:20|24273.45|24193.45|24271.88|24191.88|24273.45|24193.45|24271.88|24191.88|10
1735983630000|2025-01-04 09:40:30|24271.84|24191.84|24273.46|24193.46|24273.46|24193.46|24271.62|24191.62|10
1735983640000|2025-01-04 09:40:40|24273.49|24193.49|24272.11|24192.11|24273.57|24193.57|24272.11|24192.11|9
1735983650000|2025-01-04 09:40:50|24272.1|24192.1|24273.53|24193.53|24273.53|24193.53|24272.1|24192.1|10
1735983660000|2025-01-04 09:41:00|24273.7|24193.7|24274.09|24194.09|24274.09|24194.09|24273.44|24193.44|10
1735983670000|2025-01-04 09:41:10|24274.11|24194.11|24273.96|24193.96|24274.2|24194.2|24273.96|24193.96|8
1735983680000|2025-01-04 09:41:20|24273.91|24193.91|24272.92|24192.92|24274.32|24194.32|24272.9|24192.9|10
1735983690000|2025-01-04 09:41:30|24272.3|24192.3|24272.17|24192.17|24272.31|24192.31|24272.17|24192.17|10
1735983700000|2025-01-04 09:41:40|24272.01|24192.01|24271.88|24191.88|24272.14|24192.14|24271.67|24191.67|10
1735983710000|2025-01-04 09:41:50|24271.89|24191.89|24270.09|24190.09|24271.97|24191.97|24270.09|24190.09|10
1735983720000|2025-01-04 09:42:00|24269.96|24189.96|24270.61|24190.61|24270.7|24190.7|24269.87|24189.87|10
1735983730000|2025-01-04 09:42:10|24270.37|24190.37|24271.43|24191.43|24271.43|24191.43|24270.37|24190.37|10
1735983740000|2025-01-04 09:42:20|24271.44|24191.44|24271.93|24191.93|24271.93|24191.93|24271.44|24191.44|10
1735983750000|2025-01-04 09:42:30|24271.85|24191.85|24270.31|24190.31|24271.85|24191.85|24270.31|24190.31|10
1735983760000|2025-01-04 09:42:40|24270.1|24190.1|24270.14|24190.14|24270.21|24190.21|24269.99|24189.99|9
1735983770000|2025-01-04 09:42:50|24270.24|24190.24|24270.36|24190.36|24270.4|24190.4|24270.24|24190.24|8
1735983780000|2025-01-04 09:43:00|24270.34|24190.34|24269.21|24189.21|24270.48|24190.48|24269.21|24189.21|10
1735983790000|2025-01-04 09:43:10|24268.79|24188.79|24268.53|24188.53|24269.47|24189.47|24268.02|24188.02|10
1735983800000|2025-01-04 09:43:20|24268.44|24188.44|24269.17|24189.17|24269.17|24189.17|24268.24|24188.24|10
1735983810000|2025-01-04 09:43:30|24269.51|24189.51|24267.99|24187.99|24269.85|24189.85|24267.99|24187.99|10
1735983820000|2025-01-04 09:43:40|24267.96|24187.96|24267.63|24187.63|24267.96|24187.96|24267.36|24187.36|9
1735983830000|2025-01-04 09:43:50|24267.73|24187.73|24267.76|24187.76|24267.89|24187.89|24267.03|24187.03|10
1735983840000|2025-01-04 09:44:00|24267.77|24187.77|24269.67|24189.67|24269.67|24189.67|24267.47|24187.47|10
1735983850000|2025-01-04 09:44:10|24269.73|24189.73|24269.94|24189.94|24269.94|24189.94|24269.73|24189.73|10
1735983860000|2025-01-04 09:44:20|24269.92|24189.92|24269|24189|24269.99|24189.99|24269|24189|9
1735983870000|2025-01-04 09:44:30|24269.07|24189.07|24269.16|24189.16|24269.16|24189.16|24268.78|24188.78|10
1735983880000|2025-01-04 09:44:40|24269.33|24189.33|24272.73|24192.73|24273.18|24193.18|24269.33|24189.33|10
1735983890000|2025-01-04 09:44:50|24272.27|24192.27|24272.6|24192.6|24272.6|24192.6|24272.02|24192.02|8
1735983900000|2025-01-04 09:45:00|24272.76|24192.76|24273.38|24193.38|24274.46|24194.46|24272.76|24192.76|10
1735983910000|2025-01-04 09:45:10|24272.89|24192.89|24271.56|24191.56|24272.89|24192.89|24271.13|24191.13|10
1735983920000|2025-01-04 09:45:20|24271.42|24191.42|24272.32|24192.32|24272.47|24192.47|24271.4|24191.4|10
1735983930000|2025-01-04 09:45:30|24272.23|24192.23|24268.91|24188.91|24272.23|24192.23|24268.91|24188.91|10
1735983940000|2025-01-04 09:45:40|24268.72|24188.72|24263.11|24183.11|24268.72|24188.72|24263.11|24183.11|10
1735983950000|2025-01-04 09:45:50|24263.01|24183.01|24255.7|24175.7|24263.01|24183.01|24254.19|24174.19|10
1735983960000|2025-01-04 09:46:00|24255.76|24175.76|24256.61|24176.61|24256.61|24176.61|24255.76|24175.76|10
1735983970000|2025-01-04 09:46:10|24256.53|24176.53|24255.92|24175.92|24256.53|24176.53|24255.54|24175.54|10
1735983980000|2025-01-04 09:46:20|24255.91|24175.91|24254.23|24174.23|24255.91|24175.91|24254.23|24174.23|10
1735983990000|2025-01-04 09:46:30|24254.14|24174.14|24253.79|24173.79|24254.14|24174.14|24253.68|24173.68|8
1735984000000|2025-01-04 09:46:40|24253.94|24173.94|24252.18|24172.18|24253.96|24173.96|24252.18|24172.18|9
1735984010000|2025-01-04 09:46:50|24250.64|24170.64|24250.82|24170.82|24250.82|24170.82|24250.07|24170.07|10
1735984020000|2025-01-04 09:47:00|24251|24171|24249.93|24169.93|24251|24171|24249.85|24169.85|10
1735984030000|2025-01-04 09:47:10|24249.9|24169.9|24251.83|24171.83|24252.57|24172.57|24249.9|24169.9|8
1735984040000|2025-01-04 09:47:20|24251.88|24171.88|24251.95|24171.95|24252.45|24172.45|24251.87|24171.87|10
1735984050000|2025-01-04 09:47:30|24252.19|24172.19|24242.09|24162.09|24252.34|24172.34|24242.09|24162.09|10
1735984060000|2025-01-04 09:47:40|24240.3|24160.3|24237.63|24157.63|24240.3|24160.3|24235|24155|10
1735984070000|2025-01-04 09:47:50|24237.05|24157.05|24234.63|24154.63|24237.2|24157.2|24234.63|24154.63|10
1735984080000|2025-01-04 09:48:00|24234.58|24154.58|24237.04|24157.04|24237.04|24157.04|24233.96|24153.96|10
1735984090000|2025-01-04 09:48:10|24237.07|24157.07|24238.63|24158.63|24238.63|24158.63|24237.07|24157.07|9
1735984100000|2025-01-04 09:48:20|24239.06|24159.06|24239.31|24159.31|24239.95|24159.95|24238.61|24158.61|9
1735984110000|2025-01-04 09:48:30|24239.26|24159.26|24241.17|24161.17|24241.17|24161.17|24239.26|24159.26|10
1735984120000|2025-01-04 09:48:40|24241.73|24161.73|24236.13|24156.13|24241.73|24161.73|24236.13|24156.13|10
1735984130000|2025-01-04 09:48:50|24236.03|24156.03|24235.63|24155.63|24236.06|24156.06|24235.38|24155.38|10
1735984140000|2025-01-04 09:49:00|24234.79|24154.79|24236.07|24156.07|24236.07|24156.07|24234.79|24154.79|9
1735984150000|2025-01-04 09:49:10|24236.36|24156.36|24237.9|24157.9|24237.9|24157.9|24236.36|24156.36|9
1735984160000|2025-01-04 09:49:20|24238.2|24158.2|24239.07|24159.07|24239.79|24159.79|24238.2|24158.2|10
1735984170000|2025-01-04 09:49:30|24238.95|24158.95|24237.68|24157.68|24238.95|24158.95|24237.68|24157.68|9
1735984180000|2025-01-04 09:49:40|24237.55|24157.55|24237.69|24157.69|24237.75|24157.75|24237.35|24157.35|10
1735984190000|2025-01-04 09:49:50|24237.75|24157.75|24236.34|24156.34|24237.88|24157.88|24236.34|24156.34|10
1735984200000|2025-01-04 09:50:00|24236.24|24156.24|24235.64|24155.64|24236.28|24156.28|24235.58|24155.58|10
1735984210000|2025-01-04 09:50:10|24236.17|24156.17|24236.18|24156.18|24236.18|24156.18|24235.8|24155.8|9
1735984220000|2025-01-04 09:50:20|24235.71|24155.71|24235.84|24155.84|24235.84|24155.84|24235.13|24155.13|9
1735984230000|2025-01-04 09:50:30|24236.56|24156.56|24241.17|24161.17|24241.24|24161.24|24236.56|24156.56|10
1735984240000|2025-01-04 09:50:40|24241.85|24161.85|24242.42|24162.42|24242.89|24162.89|24241.85|24161.85|9
1735984250000|2025-01-04 09:50:50|24242.41|24162.41|24247.22|24167.22|24247.7|24167.7|24242.41|24162.41|10
1735984260000|2025-01-04 09:51:00|24247.33|24167.33|24247.24|24167.24|24247.47|24167.47|24247.19|24167.19|10
1735984270000|2025-01-04 09:51:10|24247.37|24167.37|24247.34|24167.34|24247.49|24167.49|24247.11|24167.11|10
1735984280000|2025-01-04 09:51:20|24248.13|24168.13|24247.47|24167.47|24248.31|24168.31|24247.25|24167.25|10
1735984290000|2025-01-04 09:51:30|24247.64|24167.64|24248.2|24168.2|24248.51|24168.51|24247.47|24167.47|9
1735984300000|2025-01-04 09:51:40|24248.27|24168.27|24246.61|24166.61|24248.27|24168.27|24246.45|24166.45|10
1735984310000|2025-01-04 09:51:50|24246.39|24166.39|24244|24164|24246.39|24166.39|24244|24164|10
1735984320000|2025-01-04 09:52:00|24243.83|24163.83|24245.16|24165.16|24245.16|24165.16|24243.73|24163.73|10
1735984330000|2025-01-04 09:52:10|24245.06|24165.06|24244.78|24164.78|24245.06|24165.06|24244.02|24164.02|10
1735984340000|2025-01-04 09:52:20|24244.85|24164.85|24246.28|24166.28|24246.28|24166.28|24244.85|24164.85|10
1735984350000|2025-01-04 09:52:30|24246.82|24166.82|24245.34|24165.34|24247.24|24167.24|24245.34|24165.34|10
1735984360000|2025-01-04 09:52:40|24245.84|24165.84|24245.32|24165.32|24245.84|24165.84|24244.81|24164.81|10
1735984370000|2025-01-04 09:52:50|24245.06|24165.06|24245.14|24165.14|24245.31|24165.31|24244.78|24164.78|10
1735984380000|2025-01-04 09:53:00|24245.16|24165.16|24244.99|24164.99|24245.55|24165.55|24244.99|24164.99|10
1735984390000|2025-01-04 09:53:10|24244.48|24164.48|24244.1|24164.1|24244.48|24164.48|24243.82|24163.82|10
1735984400000|2025-01-04 09:53:20|24244.01|24164.01|24244.53|24164.53|24244.59|24164.59|24244.01|24164.01|10
1735984410000|2025-01-04 09:53:30|24244.63|24164.63|24245.09|24165.09|24245.37|24165.37|24244.63|24164.63|9
1735984420000|2025-01-04 09:53:40|24244.86|24164.86|24245.25|24165.25|24245.53|24165.53|24244.7|24164.7|10
1735984430000|2025-01-04 09:53:50|24246.09|24166.09|24246.25|24166.25|24246.78|24166.78|24246.09|24166.09|10
1735984440000|2025-01-04 09:54:00|24246.44|24166.44|24247.65|24167.65|24247.65|24167.65|24246.44|24166.44|10
1735984450000|2025-01-04 09:54:10|24247.45|24167.45|24247.55|24167.55|24247.55|24167.55|24246.83|24166.83|10
1735984460000|2025-01-04 09:54:20|24247.49|24167.49|24248.16|24168.16|24248.17|24168.17|24246.93|24166.93|10
1735984470000|2025-01-04 09:54:30|24247.91|24167.91|24247.3|24167.3|24247.91|24167.91|24247.16|24167.16|10
1735984480000|2025-01-04 09:54:40|24247.38|24167.38|24247.45|24167.45|24247.5|24167.5|24247.38|24167.38|10
1735984490000|2025-01-04 09:54:50|24247.31|24167.31|24247.99|24167.99|24247.99|24167.99|24247.31|24167.31|8
1735984500000|2025-01-04 09:55:00|24247.78|24167.78|24249.74|24169.74|24249.74|24169.74|24247.68|24167.68|10
1735984510000|2025-01-04 09:55:10|24249.24|24169.24|24249.97|24169.97|24249.97|24169.97|24248.29|24168.29|10
1735984520000|2025-01-04 09:55:20|24250.1|24170.1|24250.32|24170.32|24250.32|24170.32|24250.03|24170.03|10
1735984530000|2025-01-04 09:55:30|24250.31|24170.31|24248.67|24168.67|24250.34|24170.34|24248.67|24168.67|9
1735984540000|2025-01-04 09:55:40|24248.65|24168.65|24247.45|24167.45|24248.68|24168.68|24247.45|24167.45|10
1735984550000|2025-01-04 09:55:50|24247.37|24167.37|24247.11|24167.11|24247.48|24167.48|24246.98|24166.98|7
1735984560000|2025-01-04 09:56:00|24247.09|24167.09|24246.61|24166.61|24247.55|24167.55|24246.5|24166.5|10
1735984570000|2025-01-04 09:56:10|24246.58|24166.58|24247.95|24167.95|24247.95|24167.95|24246.32|24166.32|9
1735984580000|2025-01-04 09:56:20|24248.15|24168.15|24250.21|24170.21|24250.64|24170.64|24248.15|24168.15|10
1735984590000|2025-01-04 09:56:30|24250.2|24170.2|24251.24|24171.24|24251.33|24171.33|24250.11|24170.11|9
1735984600000|2025-01-04 09:56:40|24251.34|24171.34|24251.83|24171.83|24252.15|24172.15|24251.34|24171.34|9
1735984610000|2025-01-04 09:56:50|24251.62|24171.62|24252.03|24172.03|24252.17|24172.17|24251.62|24171.62|10
1735984620000|2025-01-04 09:57:00|24252.65|24172.65|24252.39|24172.39|24252.65|24172.65|24252.34|24172.34|8
1735984630000|2025-01-04 09:57:10|24252.4|24172.4|24252.23|24172.23|24252.84|24172.84|24252.23|24172.23|10
1735984640000|2025-01-04 09:57:20|24251.58|24171.58|24250.27|24170.27|24251.74|24171.74|24250.22|24170.22|10
1735984650000|2025-01-04 09:57:30|24250.66|24170.66|24250.61|24170.61|24251.05|24171.05|24250.61|24170.61|10
1735984660000|2025-01-04 09:57:40|24250.67|24170.67|24251.79|24171.79|24251.79|24171.79|24250.67|24170.67|10
1735984670000|2025-01-04 09:57:50|24251.77|24171.77|24252.77|24172.77|24253|24173|24251.77|24171.77|9
1735984680000|2025-01-04 09:58:00|24252.78|24172.78|24250.8|24170.8|24252.87|24172.87|24250.8|24170.8|10
1735984690000|2025-01-04 09:58:10|24250.7|24170.7|24251.1|24171.1|24251.67|24171.67|24250.31|24170.31|10
1735984700000|2025-01-04 09:58:20|24250.86|24170.86|24250.4|24170.4|24250.86|24170.86|24249.97|24169.97|10
1735984710000|2025-01-04 09:58:30|24250.39|24170.39|24249.4|24169.4|24250.39|24170.39|24249.18|24169.18|9
1735984720000|2025-01-04 09:58:40|24249.15|24169.15|24249.37|24169.37|24249.38|24169.38|24249.14|24169.14|8
1735984730000|2025-01-04 09:58:50|24250.05|24170.05|24249.44|24169.44|24250.42|24170.42|24249.44|24169.44|9
1735984740000|2025-01-04 09:59:00|24249.46|24169.46|24249.97|24169.97|24249.97|24169.97|24249.37|24169.37|9
1735984750000|2025-01-04 09:59:10|24249.98|24169.98|24249.36|24169.36|24250.21|24170.21|24249.36|24169.36|8
1735984760000|2025-01-04 09:59:20|24249.34|24169.34|24250.99|24170.99|24251.05|24171.05|24249.34|24169.34|9
1735984770000|2025-01-04 09:59:30|24251.11|24171.11|24252.17|24172.17|24252.17|24172.17|24251.11|24171.11|10
1735984780000|2025-01-04 09:59:40|24252.21|24172.21|24253.74|24173.74|24253.74|24173.74|24252.07|24172.07|10
1735984790000|2025-01-04 09:59:50|24253.64|24173.64|24254.23|24174.23|24254.86|24174.86|24253.64|24173.64|10
1735984800000|2025-01-04 10:00:00|24254|24174|24253.58|24173.58|24254|24174|24252.82|24172.82|10
1735984810000|2025-01-04 10:00:10|24253.36|24173.36|24253.24|24173.24|24253.92|24173.92|24253.24|24173.24|10
1735984820000|2025-01-04 10:00:20|24253.2|24173.2|24254.56|24174.56|24254.56|24174.56|24253.2|24173.2|10
1735984830000|2025-01-04 10:00:30|24254.7|24174.7|24252.99|24172.99|24254.78|24174.78|24252.99|24172.99|9
1735984840000|2025-01-04 10:00:40|24253.06|24173.06|24250.86|24170.86|24253.06|24173.06|24250.86|24170.86|10
1735984850000|2025-01-04 10:00:50|24251.43|24171.43|24249.47|24169.47|24251.43|24171.43|24249.47|24169.47|9
1735984860000|2025-01-04 10:01:00|24249.48|24169.48|24252.51|24172.51|24252.57|24172.57|24249.36|24169.36|10
1735984870000|2025-01-04 10:01:10|24253.23|24173.23|24253.78|24173.78|24254.27|24174.27|24253.23|24173.23|10
1735984880000|2025-01-04 10:01:20|24253.68|24173.68|24253.99|24173.99|24254.22|24174.22|24253.54|24173.54|10
1735984890000|2025-01-04 10:01:30|24253.82|24173.82|24254.99|24174.99|24255.26|24175.26|24253.58|24173.58|10
1735984900000|2025-01-04 10:01:40|24254.92|24174.92|24254.62|24174.62|24255.43|24175.43|24254.62|24174.62|10
1735984910000|2025-01-04 10:01:50|24254.54|24174.54|24255.02|24175.02|24255.38|24175.38|24254.54|24174.54|10
1735984920000|2025-01-04 10:02:00|24255.36|24175.36|24255|24175|24255.39|24175.39|24253.99|24173.99|10
1735984930000|2025-01-04 10:02:10|24254.99|24174.99|24257.18|24177.18|24257.18|24177.18|24254.88|24174.88|10
1735984940000|2025-01-04 10:02:20|24258.2|24178.2|24263.26|24183.26|24263.26|24183.26|24258.2|24178.2|10
1735984950000|2025-01-04 10:02:30|24264.4|24184.4|24265.17|24185.17|24265.86|24185.86|24264.4|24184.4|10
1735984960000|2025-01-04 10:02:40|24265.07|24185.07|24266.24|24186.24|24267.78|24187.78|24265.07|24185.07|10
1735984970000|2025-01-04 10:02:50|24266.04|24186.04|24264.1|24184.1|24266.04|24186.04|24264.1|24184.1|10
1735984980000|2025-01-04 10:03:00|24264.19|24184.19|24262.78|24182.78|24265.45|24185.45|24262.51|24182.51|10
1735984990000|2025-01-04 10:03:10|24262.4|24182.4|24260.26|24180.26|24262.4|24182.4|24260.26|24180.26|10
1735985000000|2025-01-04 10:03:20|24260.39|24180.39|24259.52|24179.52|24260.39|24180.39|24259.52|24179.52|10
1735985010000|2025-01-04 10:03:30|24259.34|24179.34|24258.11|24178.11|24259.38|24179.38|24257.98|24177.98|10
1735985020000|2025-01-04 10:03:40|24257.28|24177.28|24257.26|24177.26|24257.33|24177.33|24257.05|24177.05|10
1735985030000|2025-01-04 10:03:50|24256.8|24176.8|24254.28|24174.28|24256.8|24176.8|24254.28|24174.28|10
1735985040000|2025-01-04 10:04:00|24254.08|24174.08|24252.69|24172.69|24254.1|24174.1|24252.69|24172.69|9
1735985050000|2025-01-04 10:04:10|24252.46|24172.46|24250.91|24170.91|24252.46|24172.46|24250.55|24170.55|9
1735985060000|2025-01-04 10:04:20|24251.03|24171.03|24249.23|24169.23|24251.03|24171.03|24249.05|24169.05|10
1735985070000|2025-01-04 10:04:30|24248.46|24168.46|24244.26|24164.26|24248.7|24168.7|24244.26|24164.26|10
1735985080000|2025-01-04 10:04:40|24243.85|24163.85|24244.84|24164.84|24244.84|24164.84|24243.55|24163.55|10
1735985090000|2025-01-04 10:04:50|24244.42|24164.42|24244.52|24164.52|24244.57|24164.57|24244.42|24164.42|10
1735985100000|2025-01-04 10:05:00|24244.98|24164.98|24244.51|24164.51|24245.46|24165.46|24244.4|24164.4|10
1735985110000|2025-01-04 10:05:10|24243.82|24163.82|24241.54|24161.54|24243.82|24163.82|24241.2|24161.2|10
1735985120000|2025-01-04 10:05:20|24241.85|24161.85|24239.36|24159.36|24241.85|24161.85|24239.36|24159.36|10
1735985130000|2025-01-04 10:05:30|24239.2|24159.2|24237.49|24157.49|24239.2|24159.2|24237.39|24157.39|10
1735985140000|2025-01-04 10:05:40|24237.45|24157.45|24237.99|24157.99|24237.99|24157.99|24237.31|24157.31|10
1735985150000|2025-01-04 10:05:50|24238.75|24158.75|24239|24159|24239.01|24159.01|24238.67|24158.67|10
1735985160000|2025-01-04 10:06:00|24239.7|24159.7|24239.61|24159.61|24240.07|24160.07|24239.54|24159.54|9
1735985170000|2025-01-04 10:06:10|24239.71|24159.71|24237.23|24157.23|24239.73|24159.73|24237.23|24157.23|10
1735985180000|2025-01-04 10:06:20|24236.93|24156.93|24235.42|24155.42|24237.38|24157.38|24235.42|24155.42|10
1735985190000|2025-01-04 10:06:30|24235.1|24155.1|24232.19|24152.19|24235.1|24155.1|24231.84|24151.84|10
1735985200000|2025-01-04 10:06:40|24232.17|24152.17|24232|24152|24232.38|24152.38|24231.83|24151.83|9
1735985210000|2025-01-04 10:06:50|24231.82|24151.82|24229.92|24149.92|24231.82|24151.82|24229.79|24149.79|10
1735985220000|2025-01-04 10:07:00|24230.07|24150.07|24229.02|24149.02|24230.72|24150.72|24229.02|24149.02|10
1735985230000|2025-01-04 10:07:10|24228.97|24148.97|24224.55|24144.55|24228.97|24148.97|24224.55|24144.55|10
1735985240000|2025-01-04 10:07:20|24223.67|24143.67|24221.2|24141.2|24223.67|24143.67|24221.2|24141.2|10
1735985250000|2025-01-04 10:07:30|24221.33|24141.33|24220.48|24140.48|24221.88|24141.88|24220.42|24140.42|10
1735985260000|2025-01-04 10:07:40|24220.43|24140.43|24220.95|24140.95|24221.47|24141.47|24220.43|24140.43|9
1735985270000|2025-01-04 10:07:50|24220.88|24140.88|24220.14|24140.14|24220.88|24140.88|24220.12|24140.12|9
1735985280000|2025-01-04 10:08:00|24220.11|24140.11|24214.38|24134.38|24220.11|24140.11|24214.38|24134.38|9
1735985290000|2025-01-04 10:08:10|24213.53|24133.53|24197.59|24117.59|24213.53|24133.53|24197.59|24117.59|10
1735985300000|2025-01-04 10:08:20|24197.69|24117.69|24197.07|24117.07|24197.72|24117.72|24197.07|24117.07|10
1735985310000|2025-01-04 10:08:30|24197.28|24117.28|24198.24|24118.24|24198.24|24118.24|24196.84|24116.84|10
1735985320000|2025-01-04 10:08:40|24198.29|24118.29|24197.13|24117.13|24198.29|24118.29|24197.13|24117.13|10
1735985330000|2025-01-04 10:08:50|24197.12|24117.12|24194.99|24114.99|24197.23|24117.23|24194.99|24114.99|10
1735985340000|2025-01-04 10:09:00|24194.59|24114.59|24195.78|24115.78|24195.78|24115.78|24194.59|24114.59|10
1735985350000|2025-01-04 10:09:10|24196.75|24116.75|24195.74|24115.74|24196.98|24116.98|24194.61|24114.61|10
1735985360000|2025-01-04 10:09:20|24196.28|24116.28|24195.33|24115.33|24196.52|24116.52|24195.33|24115.33|9
1735985370000|2025-01-04 10:09:30|24195.25|24115.25|24195.15|24115.15|24195.48|24115.48|24195.15|24115.15|10
1735985380000|2025-01-04 10:09:40|24194.99|24114.99|24195.02|24115.02|24195.05|24115.05|24194.63|24114.63|10
1735985390000|2025-01-04 10:09:50|24195.12|24115.12|24193.95|24113.95|24195.39|24115.39|24193.95|24113.95|10
1735985400000|2025-01-04 10:10:00|24193.84|24113.84|24194.34|24114.34|24194.34|24114.34|24193.66|24113.66|10
1735985410000|2025-01-04 10:10:10|24194.08|24114.08|24192.02|24112.02|24194.31|24114.31|24192.02|24112.02|9
1735985420000|2025-01-04 10:10:20|24191.66|24111.66|24190.33|24110.33|24191.66|24111.66|24190.33|24110.33|10
1735985430000|2025-01-04 10:10:30|24190.14|24110.14|24189.89|24109.89|24190.21|24110.21|24189.58|24109.58|9
1735985440000|2025-01-04 10:10:40|24189.79|24109.79|24181.52|24101.52|24189.79|24109.79|24181.52|24101.52|10
1735985450000|2025-01-04 10:10:50|24181.91|24101.91|24182.07|24102.07|24182.64|24102.64|24181.91|24101.91|10
1735985460000|2025-01-04 10:11:00|24182.12|24102.12|24182.11|24102.11|24182.32|24102.32|24182.05|24102.05|9
1735985470000|2025-01-04 10:11:10|24182.15|24102.15|24180.04|24100.04|24182.15|24102.15|24179.84|24099.84|9
1735985480000|2025-01-04 10:11:20|24180.59|24100.59|24177.1|24097.1|24180.59|24100.59|24177.1|24097.1|9
1735985490000|2025-01-04 10:11:30|24177.27|24097.27|24175.58|24095.58|24177.5|24097.5|24174.55|24094.55|9
1735985500000|2025-01-04 10:11:40|24175.62|24095.62|24179.3|24099.3|24179.3|24099.3|24175.62|24095.62|10
1735985510000|2025-01-04 10:11:50|24181.25|24101.25|24184.93|24104.93|24184.93|24104.93|24181.25|24101.25|10
1735985520000|2025-01-04 10:12:00|24185.11|24105.11|24185.26|24105.26|24185.8|24105.8|24185.11|24105.11|8
1735985530000|2025-01-04 10:12:10|24185.32|24105.32|24183.4|24103.4|24185.37|24105.37|24183.36|24103.36|10
1735985540000|2025-01-04 10:12:20|24183.53|24103.53|24179.34|24099.34|24183.7|24103.7|24179.34|24099.34|9
1735985550000|2025-01-04 10:12:30|24179.28|24099.28|24180.43|24100.43|24180.84|24100.84|24179.28|24099.28|10
1735985560000|2025-01-04 10:12:40|24181.06|24101.06|24180.03|24100.03|24181.12|24101.12|24179.99|24099.99|10
1735985570000|2025-01-04 10:12:50|24179.96|24099.96|24182.22|24102.22|24182.22|24102.22|24179.96|24099.96|9
1735985580000|2025-01-04 10:13:00|24182.23|24102.23|24184.28|24104.28|24184.28|24104.28|24181.95|24101.95|10
1735985590000|2025-01-04 10:13:10|24185.06|24105.06|24190.38|24110.38|24190.38|24110.38|24185.06|24105.06|10
1735985600000|2025-01-04 10:13:20|24190.43|24110.43|24190.34|24110.34|24191.46|24111.46|24190.34|24110.34|9
1735985610000|2025-01-04 10:13:30|24190.61|24110.61|24190.79|24110.79|24191.21|24111.21|24190.48|24110.48|9
1735985620000|2025-01-04 10:13:40|24190.6|24110.6|24190.84|24110.84|24190.9|24110.9|24190.6|24110.6|8
1735985630000|2025-01-04 10:13:50|24191.11|24111.11|24192.84|24112.84|24192.85|24112.85|24190.93|24110.93|10
1735985640000|2025-01-04 10:14:00|24192.73|24112.73|24194.31|24114.31|24194.79|24114.79|24192.73|24112.73|8
1735985650000|2025-01-04 10:14:10|24194.12|24114.12|24194.28|24114.28|24194.28|24114.28|24193.15|24113.15|10
1735985660000|2025-01-04 10:14:20|24194.24|24114.24|24195.21|24115.21|24195.21|24115.21|24193.82|24113.82|10
1735985670000|2025-01-04 10:14:30|24195.46|24115.46|24195.05|24115.05|24195.46|24115.46|24194.64|24114.64|7
1735985680000|2025-01-04 10:14:40|24195.04|24115.04|24197|24117|24197|24117|24195.04|24115.04|10
1735985690000|2025-01-04 10:14:50|24197.25|24117.25|24198.74|24118.74|24198.74|24118.74|24197.25|24117.25|10
1735985700000|2025-01-04 10:15:00|24199.05|24119.05|24198.92|24118.92|24199.42|24119.42|24198.92|24118.92|10
1735985710000|2025-01-04 10:15:10|24198.3|24118.3|24200.25|24120.25|24200.25|24120.25|24198.24|24118.24|10
1735985720000|2025-01-04 10:15:20|24200.79|24120.79|24202.19|24122.19|24202.19|24122.19|24200.58|24120.58|10
1735985730000|2025-01-04 10:15:30|24202.68|24122.68|24204.65|24124.65|24205.36|24125.36|24202.68|24122.68|10
1735985740000|2025-01-04 10:15:40|24205.8|24125.8|24206.71|24126.71|24206.71|24126.71|24205.8|24125.8|10
1735985750000|2025-01-04 10:15:50|24206.87|24126.87|24204.98|24124.98|24206.87|24126.87|24204.68|24124.68|10
1735985760000|2025-01-04 10:16:00|24205.23|24125.23|24203.2|24123.2|24205.47|24125.47|24203.2|24123.2|8
1735985770000|2025-01-04 10:16:10|24202.19|24122.19|24200.94|24120.94|24203.61|24123.61|24200.94|24120.94|10
1735985780000|2025-01-04 10:16:20|24201.01|24121.01|24199.88|24119.88|24201.01|24121.01|24199.84|24119.84|10
1735985790000|2025-01-04 10:16:30|24199.85|24119.85|24202.33|24122.33|24202.33|24122.33|24198.29|24118.29|10
1735985800000|2025-01-04 10:16:40|24202.36|24122.36|24204.31|24124.31|24204.31|24124.31|24201.53|24121.53|10
1735985810000|2025-01-04 10:16:50|24204.48|24124.48|24204.8|24124.8|24204.8|24124.8|24204.48|24124.48|9
1735985820000|2025-01-04 10:17:00|24204.69|24124.69|24204.61|24124.61|24204.69|24124.69|24204.14|24124.14|9
1735985830000|2025-01-04 10:17:10|24204.72|24124.72|24205.79|24125.79|24205.79|24125.79|24204.49|24124.49|10
1735985840000|2025-01-04 10:17:20|24205.85|24125.85|24205.79|24125.79|24206.25|24126.25|24205.57|24125.57|10
1735985850000|2025-01-04 10:17:30|24205.81|24125.81|24206.2|24126.2|24206.2|24126.2|24205.71|24125.71|9
1735985860000|2025-01-04 10:17:40|24206.22|24126.22|24205.18|24125.18|24206.25|24126.25|24205.18|24125.18|9
1735985870000|2025-01-04 10:17:50|24203.78|24123.78|24202.42|24122.42|24203.78|24123.78|24202.42|24122.42|9
1735985880000|2025-01-04 10:18:00|24202.32|24122.32|24200.09|24120.09|24202.32|24122.32|24200.09|24120.09|10
1735985890000|2025-01-04 10:18:10|24199.81|24119.81|24196.4|24116.4|24199.81|24119.81|24196.4|24116.4|10
1735985900000|2025-01-04 10:18:20|24195.93|24115.93|24193.38|24113.38|24195.93|24115.93|24193.32|24113.32|10
1735985910000|2025-01-04 10:18:30|24193.21|24113.21|24193.67|24113.67|24194.36|24114.36|24193.02|24113.02|10
1735985920000|2025-01-04 10:18:40|24193.24|24113.24|24193.97|24113.97|24193.97|24113.97|24192.99|24112.99|10
1735985930000|2025-01-04 10:18:50|24193.79|24113.79|24193.49|24113.49|24194.13|24114.13|24193.49|24113.49|10
1735985940000|2025-01-04 10:19:00|24193.46|24113.46|24190.77|24110.77|24193.46|24113.46|24190.77|24110.77|10
1735985950000|2025-01-04 10:19:10|24190.95|24110.95|24189.96|24109.96|24191.37|24111.37|24189.96|24109.96|10
1735985960000|2025-01-04 10:19:20|24189.97|24109.97|24187.35|24107.35|24189.97|24109.97|24186.65|24106.65|10
1735985970000|2025-01-04 10:19:30|24187.29|24107.29|24189.6|24109.6|24189.6|24109.6|24187.18|24107.18|8
1735985980000|2025-01-04 10:19:40|24189.95|24109.95|24189.47|24109.47|24190.19|24110.19|24189.47|24109.47|9
1735985990000|2025-01-04 10:19:50|24187.84|24107.84|24185.34|24105.34|24187.84|24107.84|24185.18|24105.18|10
1735986000000|2025-01-04 10:20:00|24185.03|24105.03|24182.9|24102.9|24185.03|24105.03|24182.88|24102.88|10
1735986010000|2025-01-04 10:20:10|24183.14|24103.14|24181.51|24101.51|24183.14|24103.14|24181.51|24101.51|9
1735986020000|2025-01-04 10:20:20|24181.5|24101.5|24180.72|24100.72|24181.5|24101.5|24180.41|24100.41|9
1735986030000|2025-01-04 10:20:30|24180.78|24100.78|24181.77|24101.77|24181.77|24101.77|24180.74|24100.74|10
1735986040000|2025-01-04 10:20:40|24181.93|24101.93|24181.59|24101.59|24182.18|24102.18|24181.43|24101.43|10
1735986050000|2025-01-04 10:20:50|24181.54|24101.54|24181.48|24101.48|24182.28|24102.28|24181.32|24101.32|10
1735986060000|2025-01-04 10:21:00|24181.5|24101.5|24180.36|24100.36|24181.5|24101.5|24180.26|24100.26|10
1735986070000|2025-01-04 10:21:10|24180.33|24100.33|24182.12|24102.12|24182.12|24102.12|24179.47|24099.47|10
1735986080000|2025-01-04 10:21:20|24181.48|24101.48|24180.69|24100.69|24181.48|24101.48|24180.26|24100.26|9
1735986090000|2025-01-04 10:21:30|24180.74|24100.74|24180.8|24100.8|24180.85|24100.85|24179.62|24099.62|10
1735986100000|2025-01-04 10:21:40|24180.74|24100.74|24180.37|24100.37|24180.83|24100.83|24180.25|24100.25|10
1735986110000|2025-01-04 10:21:50|24180.07|24100.07|24180.58|24100.58|24180.58|24100.58|24179.7|24099.7|10
1735986120000|2025-01-04 10:22:00|24180.67|24100.67|24181.53|24101.53|24181.53|24101.53|24180.67|24100.67|10
1735986130000|2025-01-04 10:22:10|24181.46|24101.46|24179.04|24099.04|24181.77|24101.77|24179.04|24099.04|10
1735986140000|2025-01-04 10:22:20|24179.07|24099.07|24179.14|24099.14|24179.73|24099.73|24179.07|24099.07|10
1735986150000|2025-01-04 10:22:30|24178.98|24098.98|24177.91|24097.91|24178.98|24098.98|24177.62|24097.62|10
1735986160000|2025-01-04 10:22:40|24177.92|24097.92|24175.63|24095.63|24177.92|24097.92|24174.59|24094.59|10
1735986170000|2025-01-04 10:22:50|24175.54|24095.54|24174.26|24094.26|24175.9|24095.9|24174.2|24094.2|10
1735986180000|2025-01-04 10:23:00|24174.3|24094.3|24171.55|24091.55|24174.3|24094.3|24171.55|24091.55|10
1735986190000|2025-01-04 10:23:10|24171.41|24091.41|24167.6|24087.6|24171.41|24091.41|24167.6|24087.6|10
1735986200000|2025-01-04 10:23:20|24168.15|24088.15|24169.69|24089.69|24169.88|24089.88|24168.15|24088.15|10
1735986210000|2025-01-04 10:23:30|24169.64|24089.64|24169.49|24089.49|24169.68|24089.68|24169.15|24089.15|9
1735986220000|2025-01-04 10:23:40|24169.34|24089.34|24170.87|24090.87|24170.87|24090.87|24169.29|24089.29|7
1735986230000|2025-01-04 10:23:50|24170.79|24090.79|24172.43|24092.43|24172.43|24092.43|24170.52|24090.52|10
1735986240000|2025-01-04 10:24:00|24172.71|24092.71|24173.93|24093.93|24173.93|24093.93|24172.71|24092.71|10
1735986250000|2025-01-04 10:24:10|24173.99|24093.99|24171.31|24091.31|24173.99|24093.99|24171.31|24091.31|9
1735986260000|2025-01-04 10:24:20|24171.34|24091.34|24173.31|24093.31|24173.31|24093.31|24171.34|24091.34|10
1735986270000|2025-01-04 10:24:30|24173.38|24093.38|24175.62|24095.62|24175.62|24095.62|24173.38|24093.38|10
1735986280000|2025-01-04 10:24:40|24175.92|24095.92|24176.71|24096.71|24177.24|24097.24|24175.92|24095.92|10
1735986290000|2025-01-04 10:24:50|24176.8|24096.8|24178.52|24098.52|24178.63|24098.63|24176.8|24096.8|10
1735986300000|2025-01-04 10:25:00|24178.33|24098.33|24180.31|24100.31|24180.31|24100.31|24178.33|24098.33|9
1735986310000|2025-01-04 10:25:10|24180.38|24100.38|24183.57|24103.57|24183.57|24103.57|24180.38|24100.38|10
1735986320000|2025-01-04 10:25:20|24183.98|24103.98|24185.32|24105.32|24185.92|24105.92|24183.98|24103.98|10
1735986330000|2025-01-04 10:25:30|24185.19|24105.19|24186.18|24106.18|24186.5|24106.5|24185.19|24105.19|10
1735986340000|2025-01-04 10:25:40|24186.13|24106.13|24186.02|24106.02|24186.13|24106.13|24185.66|24105.66|10
1735986350000|2025-01-04 10:25:50|24186.01|24106.01|24186.21|24106.21|24186.38|24106.38|24186.01|24106.01|10
1735986360000|2025-01-04 10:26:00|24186.8|24106.8|24188.54|24108.54|24188.59|24108.59|24186.8|24106.8|7
1735986370000|2025-01-04 10:26:10|24189.09|24109.09|24192.25|24112.25|24192.25|24112.25|24189.09|24109.09|10
1735986380000|2025-01-04 10:26:20|24192.56|24112.56|24193.01|24113.01|24193.16|24113.16|24192.56|24112.56|10
1735986390000|2025-01-04 10:26:30|24193.1|24113.1|24192.7|24112.7|24193.24|24113.24|24192.7|24112.7|10
1735986400000|2025-01-04 10:26:40|24192.65|24112.65|24192.89|24112.89|24193.07|24113.07|24192.61|24112.61|9
1735986410000|2025-01-04 10:26:50|24193.96|24113.96|24193.7|24113.7|24193.96|24113.96|24193.38|24113.38|10
1735986420000|2025-01-04 10:27:00|24193.77|24113.77|24193.36|24113.36|24193.87|24113.87|24191.2|24111.2|10
1735986430000|2025-01-04 10:27:10|24193.25|24113.25|24192.18|24112.18|24194.02|24114.02|24192.18|24112.18|10
1735986440000|2025-01-04 10:27:20|24191.46|24111.46|24190.47|24110.47|24191.46|24111.46|24190.47|24110.47|8
1735986450000|2025-01-04 10:27:30|24190.48|24110.48|24192.34|24112.34|24192.34|24112.34|24189.75|24109.75|10
1735986460000|2025-01-04 10:27:40|24192.44|24112.44|24193.82|24113.82|24194.27|24114.27|24192.44|24112.44|9
1735986470000|2025-01-04 10:27:50|24194.11|24114.11|24197.98|24117.98|24198.08|24118.08|24194.11|24114.11|10
1735986480000|2025-01-04 10:28:00|24198.96|24118.96|24200.91|24120.91|24201.17|24121.17|24198.96|24118.96|10
1735986490000|2025-01-04 10:28:10|24201.18|24121.18|24200.93|24120.93|24201.28|24121.28|24200.59|24120.59|10
1735986500000|2025-01-04 10:28:20|24201.28|24121.28|24201.01|24121.01|24201.36|24121.36|24200.78|24120.78|9
1735986510000|2025-01-04 10:28:30|24200.91|24120.91|24200.56|24120.56|24200.98|24120.98|24200.4|24120.4|10
1735986520000|2025-01-04 10:28:40|24200.28|24120.28|24200.97|24120.97|24200.97|24120.97|24199.83|24119.83|9
1735986530000|2025-01-04 10:28:50|24200.82|24120.82|24201.02|24121.02|24201.16|24121.16|24200.57|24120.57|10
1735986540000|2025-01-04 10:29:00|24201|24121|24200.04|24120.04|24201.03|24121.03|24199.85|24119.85|9
1735986550000|2025-01-04 10:29:10|24200.16|24120.16|24200.94|24120.94|24200.94|24120.94|24199.51|24119.51|10
1735986560000|2025-01-04 10:29:20|24200.88|24120.88|24200.26|24120.26|24200.88|24120.88|24200.26|24120.26|10
1735986570000|2025-01-04 10:29:30|24200.09|24120.09|24200.38|24120.38|24200.38|24120.38|24199.82|24119.82|9
1735986580000|2025-01-04 10:29:40|24200.65|24120.65|24201.71|24121.71|24201.71|24121.71|24200.65|24120.65|10
1735986590000|2025-01-04 10:29:50|24201.96|24121.96|24203.59|24123.59|24203.59|24123.59|24201.96|24121.96|10
1735986600000|2025-01-04 10:30:00|24203.71|24123.71|24204.01|24124.01|24204.69|24124.69|24203.63|24123.63|10
1735986610000|2025-01-04 10:30:10|24203.98|24123.98|24205.08|24125.08|24205.08|24125.08|24203.98|24123.98|9
1735986620000|2025-01-04 10:30:20|24205.56|24125.56|24205.09|24125.09|24206.68|24126.68|24205.04|24125.04|10
1735986630000|2025-01-04 10:30:30|24205.23|24125.23|24204.1|24124.1|24205.7|24125.7|24203.94|24123.94|9
1735986640000|2025-01-04 10:30:40|24204.23|24124.23|24204.36|24124.36|24205.34|24125.34|24204.23|24124.23|9
1735986650000|2025-01-04 10:30:50|24203.23|24123.23|24202.59|24122.59|24203.23|24123.23|24202.43|24122.43|9
1735986660000|2025-01-04 10:31:00|24203.06|24123.06|24204.64|24124.64|24204.64|24124.64|24203.06|24123.06|10
1735986670000|2025-01-04 10:31:10|24204.61|24124.61|24209.27|24129.27|24209.27|24129.27|24204.61|24124.61|9
1735986680000|2025-01-04 10:31:20|24209.15|24129.15|24211.11|24131.11|24211.11|24131.11|24208.99|24128.99|10
1735986690000|2025-01-04 10:31:30|24211.45|24131.45|24212.34|24132.34|24212.34|24132.34|24211.41|24131.41|10
1735986700000|2025-01-04 10:31:40|24214.04|24134.04|24214.36|24134.36|24215.18|24135.18|24213.85|24133.85|10
1735986710000|2025-01-04 10:31:50|24214.62|24134.62|24214.9|24134.9|24214.9|24134.9|24213.2|24133.2|10
1735986720000|2025-01-04 10:32:00|24215.14|24135.14|24216.44|24136.44|24216.52|24136.52|24214.64|24134.64|10
1735986730000|2025-01-04 10:32:10|24216.2|24136.2|24219.35|24139.35|24219.35|24139.35|24216.2|24136.2|10
1735986740000|2025-01-04 10:32:20|24220.01|24140.01|24219.14|24139.14|24220.04|24140.04|24218.89|24138.89|9
1735986750000|2025-01-04 10:32:30|24219.42|24139.42|24219|24139|24219.42|24139.42|24218.82|24138.82|10
1735986760000|2025-01-04 10:32:40|24218.95|24138.95|24218.29|24138.29|24219.7|24139.7|24218.29|24138.29|8
1735986770000|2025-01-04 10:32:50|24218.22|24138.22|24219.48|24139.48|24219.5|24139.5|24218.22|24138.22|9
1735986780000|2025-01-04 10:33:00|24218.46|24138.46|24219.44|24139.44|24219.44|24139.44|24218.16|24138.16|10
1735986790000|2025-01-04 10:33:10|24219.33|24139.33|24219.51|24139.51|24219.94|24139.94|24218.95|24138.95|10
1735986800000|2025-01-04 10:33:20|24219.69|24139.69|24221.95|24141.95|24222.27|24142.27|24219.69|24139.69|10
1735986810000|2025-01-04 10:33:30|24222.05|24142.05|24224.51|24144.51|24224.77|24144.77|24222.05|24142.05|10
1735986820000|2025-01-04 10:33:40|24225|24145|24227.02|24147.02|24227.12|24147.12|24225|24145|10
1735986830000|2025-01-04 10:33:50|24226.97|24146.97|24226.5|24146.5|24227.46|24147.46|24226.5|24146.5|8
1735986840000|2025-01-04 10:34:00|24226.44|24146.44|24225.52|24145.52|24226.49|24146.49|24225.23|24145.23|10
1735986850000|2025-01-04 10:34:10|24225.39|24145.39|24222.29|24142.29|24225.39|24145.39|24222.29|24142.29|10
1735986860000|2025-01-04 10:34:20|24222.19|24142.19|24223.72|24143.72|24224.23|24144.23|24222.03|24142.03|9
1735986870000|2025-01-04 10:34:30|24224.35|24144.35|24227.27|24147.27|24227.27|24147.27|24224.35|24144.35|9
1735986880000|2025-01-04 10:34:40|24227.12|24147.12|24227.72|24147.72|24227.97|24147.97|24227.12|24147.12|9
1735986890000|2025-01-04 10:34:50|24227.7|24147.7|24226.65|24146.65|24228.42|24148.42|24226.65|24146.65|9
1735986900000|2025-01-04 10:35:00|24226.6|24146.6|24226.78|24146.78|24227.17|24147.17|24226.58|24146.58|10
1735986910000|2025-01-04 10:35:10|24226.16|24146.16|24224.2|24144.2|24226.16|24146.16|24224.2|24144.2|10
1735986920000|2025-01-04 10:35:20|24223.56|24143.56|24221.89|24141.89|24224.03|24144.03|24221.87|24141.87|10
1735986930000|2025-01-04 10:35:30|24221.62|24141.62|24223.37|24143.37|24223.55|24143.55|24221.59|24141.59|10
1735986940000|2025-01-04 10:35:40|24222.58|24142.58|24223.53|24143.53|24223.54|24143.54|24222.52|24142.52|10
1735986950000|2025-01-04 10:35:50|24223.39|24143.39|24225.02|24145.02|24225.13|24145.13|24223.19|24143.19|10
1735986960000|2025-01-04 10:36:00|24225|24145|24224.33|24144.33|24225.17|24145.17|24224.24|24144.24|10
1735986970000|2025-01-04 10:36:10|24224.25|24144.25|24223.38|24143.38|24225.53|24145.53|24223.38|24143.38|10
1735986980000|2025-01-04 10:36:20|24223.48|24143.48|24223.26|24143.26|24223.74|24143.74|24222.9|24142.9|10
1735986990000|2025-01-04 10:36:30|24222.87|24142.87|24224.61|24144.61|24224.61|24144.61|24222.84|24142.84|10
1735987000000|2025-01-04 10:36:40|24224.67|24144.67|24226.84|24146.84|24226.88|24146.88|24224.67|24144.67|9
1735987010000|2025-01-04 10:36:50|24226.83|24146.83|24226.36|24146.36|24226.83|24146.83|24224.92|24144.92|10
1735987020000|2025-01-04 10:37:00|24227.08|24147.08|24228.82|24148.82|24228.82|24148.82|24227.08|24147.08|10
1735987030000|2025-01-04 10:37:10|24228.47|24148.47|24228.46|24148.46|24228.47|24148.47|24227.92|24147.92|9
1735987040000|2025-01-04 10:37:20|24228.6|24148.6|24229.28|24149.28|24229.28|24149.28|24228.47|24148.47|9
1735987050000|2025-01-04 10:37:30|24229.34|24149.34|24231.38|24151.38|24231.38|24151.38|24229.23|24149.23|10
1735987060000|2025-01-04 10:37:40|24231.96|24151.96|24231.75|24151.75|24232.8|24152.8|24231.75|24151.75|10
1735987070000|2025-01-04 10:37:50|24231.74|24151.74|24232.32|24152.32|24232.32|24152.32|24231.74|24151.74|10
1735987080000|2025-01-04 10:38:00|24233.28|24153.28|24233.95|24153.95|24234.15|24154.15|24233.28|24153.28|10
1735987090000|2025-01-04 10:38:10|24233.93|24153.93|24236.59|24156.59|24236.59|24156.59|24233.91|24153.91|9
1735987100000|2025-01-04 10:38:20|24236.8|24156.8|24236.62|24156.62|24237.25|24157.25|24236.55|24156.55|10
1735987110000|2025-01-04 10:38:30|24236.58|24156.58|24237.98|24157.98|24237.98|24157.98|24236.55|24156.55|10
1735987120000|2025-01-04 10:38:40|24238.43|24158.43|24239.3|24159.3|24240.19|24160.19|24238.43|24158.43|10
1735987130000|2025-01-04 10:38:50|24239.18|24159.18|24239.19|24159.19|24241.47|24161.47|24239.18|24159.18|10
1735987140000|2025-01-04 10:39:00|24239.29|24159.29|24238.41|24158.41|24240.39|24160.39|24238.41|24158.41|10
1735987150000|2025-01-04 10:39:10|24238.39|24158.39|24238.48|24158.48|24238.78|24158.78|24238.25|24158.25|10
1735987160000|2025-01-04 10:39:20|24238.74|24158.74|24238.07|24158.07|24238.74|24158.74|24237.94|24157.94|10
1735987170000|2025-01-04 10:39:30|24238.05|24158.05|24237.14|24157.14|24238.05|24158.05|24237.14|24157.14|10
1735987180000|2025-01-04 10:39:40|24237.13|24157.13|24237.44|24157.44|24237.69|24157.69|24237.13|24157.13|10
1735987190000|2025-01-04 10:39:50|24237.33|24157.33|24238.34|24158.34|24238.37|24158.37|24237.25|24157.25|9
1735987200000|2025-01-04 10:40:00|24238.31|24158.31|24238.02|24158.02|24238.31|24158.31|24238.02|24158.02|10
1735987210000|2025-01-04 10:40:10|24237.96|24157.96|24241.59|24161.59|24241.59|24161.59|24237.96|24157.96|8
1735987220000|2025-01-04 10:40:20|24241.07|24161.07|24240.54|24160.54|24241.07|24161.07|24239.81|24159.81|10
1735987230000|2025-01-04 10:40:30|24240.22|24160.22|24239.27|24159.27|24240.88|24160.88|24239.17|24159.17|9
1735987240000|2025-01-04 10:40:40|24239.42|24159.42|24238.91|24158.91|24239.53|24159.53|24238.89|24158.89|10
1735987250000|2025-01-04 10:40:50|24239.08|24159.08|24240.45|24160.45|24241.16|24161.16|24239.08|24159.08|10
1735987260000|2025-01-04 10:41:00|24240.41|24160.41|24241.38|24161.38|24241.38|24161.38|24240.41|24160.41|9
1735987270000|2025-01-04 10:41:10|24241.39|24161.39|24242.85|24162.85|24242.9|24162.9|24241.39|24161.39|9
1735987280000|2025-01-04 10:41:20|24243.3|24163.3|24243.87|24163.87|24243.87|24163.87|24243.3|24163.3|10
1735987290000|2025-01-04 10:41:30|24243.78|24163.78|24243.8|24163.8|24243.99|24163.99|24243.66|24163.66|10
1735987300000|2025-01-04 10:41:40|24243.78|24163.78|24244.83|24164.83|24244.95|24164.95|24243.7|24163.7|10
1735987310000|2025-01-04 10:41:50|24244.93|24164.93|24246.33|24166.33|24246.33|24166.33|24244.79|24164.79|10
1735987320000|2025-01-04 10:42:00|24246.46|24166.46|24244.47|24164.47|24246.46|24166.46|24244.47|24164.47|9
1735987330000|2025-01-04 10:42:10|24244.4|24164.4|24244.49|24164.49|24244.49|24164.49|24244.09|24164.09|9
1735987340000|2025-01-04 10:42:20|24244.62|24164.62|24245.5|24165.5|24245.67|24165.67|24244.32|24164.32|10
1735987350000|2025-01-04 10:42:30|24245.56|24165.56|24248.33|24168.33|24248.33|24168.33|24245.56|24165.56|10
1735987360000|2025-01-04 10:42:40|24248.95|24168.95|24249.7|24169.7|24250.25|24170.25|24248.95|24168.95|9
1735987370000|2025-01-04 10:42:50|24249.46|24169.46|24250.42|24170.42|24250.42|24170.42|24249.32|24169.32|10
1735987380000|2025-01-04 10:43:00|24250.48|24170.48|24250.47|24170.47|24250.54|24170.54|24249.52|24169.52|10
1735987390000|2025-01-04 10:43:10|24250.66|24170.66|24251.06|24171.06|24251.06|24171.06|24250.07|24170.07|9
1735987400000|2025-01-04 10:43:20|24251.33|24171.33|24249.29|24169.29|24251.95|24171.95|24248.85|24168.85|10
1735987410000|2025-01-04 10:43:30|24249.32|24169.32|24248.16|24168.16|24249.32|24169.32|24248.16|24168.16|10
1735987420000|2025-01-04 10:43:40|24248.46|24168.46|24248.79|24168.79|24248.83|24168.83|24248.46|24168.46|10
1735987430000|2025-01-04 10:43:50|24249.17|24169.17|24249.44|24169.44|24249.81|24169.81|24249.13|24169.13|10
1735987440000|2025-01-04 10:44:00|24249.46|24169.46|24249.14|24169.14|24249.64|24169.64|24249.14|24169.14|10
1735987450000|2025-01-04 10:44:10|24249.23|24169.23|24250.19|24170.19|24250.43|24170.43|24249.09|24169.09|10
1735987460000|2025-01-04 10:44:20|24249.97|24169.97|24251.43|24171.43|24251.62|24171.62|24249.68|24169.68|10
1735987470000|2025-01-04 10:44:30|24250.88|24170.88|24249.36|24169.36|24250.88|24170.88|24249.36|24169.36|10
1735987480000|2025-01-04 10:44:40|24249.23|24169.23|24250.32|24170.32|24250.32|24170.32|24248.87|24168.87|10
1735987490000|2025-01-04 10:44:50|24250.36|24170.36|24250.32|24170.32|24250.88|24170.88|24250.13|24170.13|10
1735987500000|2025-01-04 10:45:00|24250.41|24170.41|24251.29|24171.29|24251.29|24171.29|24250.41|24170.41|10
1735987510000|2025-01-04 10:45:10|24251.33|24171.33|24251.09|24171.09|24251.75|24171.75|24251.09|24171.09|10
1735987520000|2025-01-04 10:45:20|24250.66|24170.66|24252.68|24172.68|24252.68|24172.68|24250.66|24170.66|10
1735987530000|2025-01-04 10:45:30|24254.1|24174.1|24253.74|24173.74|24255.11|24175.11|24253.74|24173.74|10
1735987540000|2025-01-04 10:45:40|24253.64|24173.64|24254.11|24174.11|24254.15|24174.15|24253.64|24173.64|10
1735987550000|2025-01-04 10:45:50|24254.58|24174.58|24254.79|24174.79|24254.79|24174.79|24254.35|24174.35|10
1735987560000|2025-01-04 10:46:00|24255.12|24175.12|24254.99|24174.99|24255.38|24175.38|24254.95|24174.95|10
1735987570000|2025-01-04 10:46:10|24253.64|24173.64|24254.1|24174.1|24254.1|24174.1|24251.96|24171.96|10
1735987580000|2025-01-04 10:46:20|24254.01|24174.01|24253.87|24173.87|24254.1|24174.1|24253.47|24173.47|9
1735987590000|2025-01-04 10:46:30|24254.01|24174.01|24254.86|24174.86|24255.08|24175.08|24254.01|24174.01|10
1735987600000|2025-01-04 10:46:40|24254.82|24174.82|24254.59|24174.59|24254.98|24174.98|24254.52|24174.52|10
1735987610000|2025-01-04 10:46:50|24253.78|24173.78|24253.46|24173.46|24253.85|24173.85|24253.37|24173.37|10
1735987620000|2025-01-04 10:47:00|24253.44|24173.44|24253.2|24173.2|24253.89|24173.89|24253.2|24173.2|9
1735987630000|2025-01-04 10:47:10|24253.32|24173.32|24254.76|24174.76|24254.76|24174.76|24253.26|24173.26|9
1735987640000|2025-01-04 10:47:20|24254.85|24174.85|24253.96|24173.96|24254.85|24174.85|24253.96|24173.96|10
1735987650000|2025-01-04 10:47:30|24254.1|24174.1|24254.04|24174.04|24254.66|24174.66|24254.04|24174.04|10
1735987660000|2025-01-04 10:47:40|24254.02|24174.02|24253.33|24173.33|24254.05|24174.05|24253.33|24173.33|10
1735987670000|2025-01-04 10:47:50|24253.51|24173.51|24253.82|24173.82|24253.86|24173.86|24253.35|24173.35|10
1735987680000|2025-01-04 10:48:00|24253.83|24173.83|24254.29|24174.29|24254.35|24174.35|24253.83|24173.83|10
1735987690000|2025-01-04 10:48:10|24254.38|24174.38|24254.27|24174.27|24254.68|24174.68|24254.27|24174.27|10
1735987700000|2025-01-04 10:48:20|24254.02|24174.02|24253.45|24173.45|24254.16|24174.16|24253.45|24173.45|9
1735987710000|2025-01-04 10:48:30|24253.51|24173.51|24254.17|24174.17|24254.17|24174.17|24252.86|24172.86|10
1735987720000|2025-01-04 10:48:40|24254.25|24174.25|24253.8|24173.8|24254.4|24174.4|24253.8|24173.8|10
1735987730000|2025-01-04 10:48:50|24253.75|24173.75|24253.25|24173.25|24253.89|24173.89|24253.09|24173.09|10
1735987740000|2025-01-04 10:49:00|24253.34|24173.34|24255.26|24175.26|24255.67|24175.67|24253.34|24173.34|10
1735987750000|2025-01-04 10:49:10|24255.13|24175.13|24257.02|24177.02|24257.02|24177.02|24255.13|24175.13|9
1735987760000|2025-01-04 10:49:20|24257.46|24177.46|24257.67|24177.67|24257.89|24177.89|24257.23|24177.23|10
1735987770000|2025-01-04 10:49:30|24257.68|24177.68|24258.73|24178.73|24258.73|24178.73|24257.58|24177.58|10
1735987780000|2025-01-04 10:49:40|24258.32|24178.32|24258.94|24178.94|24259.82|24179.82|24258.32|24178.32|10
1735987790000|2025-01-04 10:49:50|24259.01|24179.01|24259.73|24179.73|24259.73|24179.73|24258.99|24178.99|10
1735987800000|2025-01-04 10:50:00|24259.53|24179.53|24259.57|24179.57|24259.69|24179.69|24258.56|24178.56|10
1735987810000|2025-01-04 10:50:10|24259.64|24179.64|24260.22|24180.22|24260.59|24180.59|24259.62|24179.62|9
1735987820000|2025-01-04 10:50:20|24259.73|24179.73|24258.79|24178.79|24259.73|24179.73|24258.79|24178.79|9
1735987830000|2025-01-04 10:50:30|24258.71|24178.71|24257.65|24177.65|24258.9|24178.9|24257.65|24177.65|10
1735987840000|2025-01-04 10:50:40|24256.8|24176.8|24256.96|24176.96|24256.96|24176.96|24256.8|24176.8|10
1735987850000|2025-01-04 10:50:50|24257.02|24177.02|24257.64|24177.64|24257.64|24177.64|24257.02|24177.02|10
1735987860000|2025-01-04 10:51:00|24257.28|24177.28|24257.41|24177.41|24257.76|24177.76|24257.18|24177.18|10
1735987870000|2025-01-04 10:51:10|24257.1|24177.1|24257.57|24177.57|24257.57|24177.57|24256.35|24176.35|10
1735987880000|2025-01-04 10:51:20|24257.52|24177.52|24257.96|24177.96|24258.08|24178.08|24257.39|24177.39|10
1735987890000|2025-01-04 10:51:30|24257.17|24177.17|24256.96|24176.96|24258.02|24178.02|24256.96|24176.96|10
1735987900000|2025-01-04 10:51:40|24256.44|24176.44|24256.29|24176.29|24256.8|24176.8|24256.29|24176.29|10
1735987910000|2025-01-04 10:51:50|24256.47|24176.47|24255.4|24175.4|24256.47|24176.47|24255.35|24175.35|10
1735987920000|2025-01-04 10:52:00|24255.14|24175.14|24254.05|24174.05|24255.14|24175.14|24253.9|24173.9|10
1735987930000|2025-01-04 10:52:10|24253.82|24173.82|24253.46|24173.46|24253.85|24173.85|24252.72|24172.72|10
1735987940000|2025-01-04 10:52:20|24253.44|24173.44|24252.01|24172.01|24253.44|24173.44|24252.01|24172.01|9
1735987950000|2025-01-04 10:52:30|24251.86|24171.86|24254.15|24174.15|24254.24|24174.24|24251.86|24171.86|10
1735987960000|2025-01-04 10:52:40|24254.08|24174.08|24253.48|24173.48|24254.08|24174.08|24253.48|24173.48|9
1735987970000|2025-01-04 10:52:50|24253.4|24173.4|24253.92|24173.92|24253.97|24173.97|24253.34|24173.34|10
1735987980000|2025-01-04 10:53:00|24253.89|24173.89|24254.2|24174.2|24254.28|24174.28|24253.89|24173.89|8
1735987990000|2025-01-04 10:53:10|24254.39|24174.39|24256.13|24176.13|24256.13|24176.13|24254.39|24174.39|10
1735988000000|2025-01-04 10:53:20|24256.53|24176.53|24257.6|24177.6|24257.6|24177.6|24255.92|24175.92|10
1735988010000|2025-01-04 10:53:30|24258.06|24178.06|24257.94|24177.94|24258.19|24178.19|24257.84|24177.84|9
1735988020000|2025-01-04 10:53:40|24257.97|24177.97|24258.14|24178.14|24258.17|24178.17|24257.97|24177.97|9
1735988030000|2025-01-04 10:53:50|24258.22|24178.22|24259.28|24179.28|24259.38|24179.38|24258.22|24178.22|10
1735988040000|2025-01-04 10:54:00|24259.34|24179.34|24260.71|24180.71|24260.95|24180.95|24259.34|24179.34|10
1735988050000|2025-01-04 10:54:10|24260.75|24180.75|24262.12|24182.12|24262.12|24182.12|24260.7|24180.7|10
1735988060000|2025-01-04 10:54:20|24262.03|24182.03|24264.01|24184.01|24264.17|24184.17|24262.03|24182.03|10
1735988070000|2025-01-04 10:54:30|24264|24184|24263.7|24183.7|24264.26|24184.26|24263.59|24183.59|10
1735988080000|2025-01-04 10:54:40|24264.02|24184.02|24263.49|24183.49|24264.25|24184.25|24263.49|24183.49|9
1735988090000|2025-01-04 10:54:50|24263.57|24183.57|24263.71|24183.71|24263.71|24183.71|24262.94|24182.94|10
1735988100000|2025-01-04 10:55:00|24263.88|24183.88|24262.89|24182.89|24264.27|24184.27|24262.89|24182.89|9
1735988110000|2025-01-04 10:55:10|24262.9|24182.9|24262.16|24182.16|24262.9|24182.9|24261.09|24181.09|10
1735988120000|2025-01-04 10:55:20|24262.54|24182.54|24261.82|24181.82|24262.54|24182.54|24260.24|24180.24|10
1735988130000|2025-01-04 10:55:30|24262.08|24182.08|24262.83|24182.83|24263.26|24183.26|24262.08|24182.08|10
1735988140000|2025-01-04 10:55:40|24262.9|24182.9|24262.75|24182.75|24262.9|24182.9|24262.52|24182.52|8
1735988150000|2025-01-04 10:55:50|24262.71|24182.71|24262.51|24182.51|24262.82|24182.82|24262.51|24182.51|9
1735988160000|2025-01-04 10:56:00|24262.48|24182.48|24258.1|24178.1|24262.48|24182.48|24258.1|24178.1|10
1735988170000|2025-01-04 10:56:10|24257.88|24177.88|24256.65|24176.65|24257.88|24177.88|24256.65|24176.65|10
1735988180000|2025-01-04 10:56:20|24256.75|24176.75|24257.15|24177.15|24257.99|24177.99|24256.75|24176.75|10
1735988190000|2025-01-04 10:56:30|24257.13|24177.13|24257.68|24177.68|24257.68|24177.68|24257.13|24177.13|10
1735988200000|2025-01-04 10:56:40|24257.62|24177.62|24258.17|24178.17|24258.17|24178.17|24257.42|24177.42|9
1735988210000|2025-01-04 10:56:50|24258.18|24178.18|24258.08|24178.08|24258.42|24178.42|24258.08|24178.08|10
1735988220000|2025-01-04 10:57:00|24258.04|24178.04|24257|24177|24258.37|24178.37|24257|24177|9
1735988230000|2025-01-04 10:57:10|24256.75|24176.75|24255.75|24175.75|24256.75|24176.75|24254.34|24174.34|10
1735988240000|2025-01-04 10:57:20|24255.78|24175.78|24256.21|24176.21|24256.21|24176.21|24255.75|24175.75|10
1735988250000|2025-01-04 10:57:30|24256.05|24176.05|24255.36|24175.36|24256.06|24176.06|24255.36|24175.36|10
1735988260000|2025-01-04 10:57:40|24255.49|24175.49|24256.11|24176.11|24256.11|24176.11|24255.08|24175.08|10
1735988270000|2025-01-04 10:57:50|24256.19|24176.19|24255.63|24175.63|24256.22|24176.22|24255.63|24175.63|9
1735988280000|2025-01-04 10:58:00|24255.5|24175.5|24255.33|24175.33|24255.5|24175.5|24255.29|24175.29|10
1735988290000|2025-01-04 10:58:10|24255.02|24175.02|24254.73|24174.73|24255.25|24175.25|24254.7|24174.7|9
1735988300000|2025-01-04 10:58:20|24254.75|24174.75|24255.33|24175.33|24255.33|24175.33|24254.42|24174.42|10
1735988310000|2025-01-04 10:58:30|24255.35|24175.35|24255.53|24175.53|24255.53|24175.53|24254.43|24174.43|10
1735988320000|2025-01-04 10:58:40|24255.59|24175.59|24256.32|24176.32|24256.69|24176.69|24255.59|24175.59|10
1735988330000|2025-01-04 10:58:50|24256.29|24176.29|24255.44|24175.44|24256.29|24176.29|24255.4|24175.4|9
1735988340000|2025-01-04 10:59:00|24255.47|24175.47|24255.67|24175.67|24255.67|24175.67|24254.71|24174.71|8
1735988350000|2025-01-04 10:59:10|24255.68|24175.68|24255.36|24175.36|24255.72|24175.72|24255.16|24175.16|9
1735988360000|2025-01-04 10:59:20|24255.34|24175.34|24253.67|24173.67|24255.34|24175.34|24253.67|24173.67|10
1735988370000|2025-01-04 10:59:30|24253.53|24173.53|24252.5|24172.5|24253.95|24173.95|24252.49|24172.49|10
1735988380000|2025-01-04 10:59:40|24252.44|24172.44|24252.61|24172.61|24253.01|24173.01|24252.44|24172.44|10
1735988390000|2025-01-04 10:59:50|24252.78|24172.78|24252.57|24172.57|24253.23|24173.23|24252.57|24172.57|10
1735988400000|2025-01-04 11:00:00|24252.39|24172.39|24250.73|24170.73|24252.39|24172.39|24250.73|24170.73|10
1735988410000|2025-01-04 11:00:10|24250.79|24170.79|24250.35|24170.35|24251.49|24171.49|24250.35|24170.35|10
1735988420000|2025-01-04 11:00:20|24250.25|24170.25|24252.76|24172.76|24252.76|24172.76|24250.25|24170.25|8
1735988430000|2025-01-04 11:00:30|24253.23|24173.23|24252.59|24172.59|24253.43|24173.43|24252.59|24172.59|10
1735988440000|2025-01-04 11:00:40|24252.5|24172.5|24252.47|24172.47|24252.76|24172.76|24252.35|24172.35|9
1735988450000|2025-01-04 11:00:50|24252.88|24172.88|24253.4|24173.4|24253.4|24173.4|24252.85|24172.85|10
1735988460000|2025-01-04 11:01:00|24253.67|24173.67|24254.37|24174.37|24254.37|24174.37|24253.67|24173.67|9
1735988470000|2025-01-04 11:01:10|24254.61|24174.61|24252.85|24172.85|24254.61|24174.61|24252.85|24172.85|9
1735988480000|2025-01-04 11:01:20|24252.86|24172.86|24250.57|24170.57|24252.86|24172.86|24250.57|24170.57|10
1735988490000|2025-01-04 11:01:30|24250.41|24170.41|24249.94|24169.94|24250.44|24170.44|24249.92|24169.92|9
1735988500000|2025-01-04 11:01:40|24249.9|24169.9|24250.47|24170.47|24250.82|24170.82|24249.88|24169.88|8
1735988510000|2025-01-04 11:01:50|24249.79|24169.79|24247.39|24167.39|24249.79|24169.79|24247.39|24167.39|10
1735988520000|2025-01-04 11:02:00|24247.81|24167.81|24246.98|24166.98|24247.81|24167.81|24246.65|24166.65|10
1735988530000|2025-01-04 11:02:10|24247.09|24167.09|24246.86|24166.86|24247.09|24167.09|24246.57|24166.57|10
1735988540000|2025-01-04 11:02:20|24247.28|24167.28|24247.44|24167.44|24247.53|24167.53|24247.22|24167.22|10
1735988550000|2025-01-04 11:02:30|24248.11|24168.11|24246.94|24166.94|24248.11|24168.11|24246.74|24166.74|10
1735988560000|2025-01-04 11:02:40|24246.99|24166.99|24246.61|24166.61|24247.95|24167.95|24246.61|24166.61|10
1735988570000|2025-01-04 11:02:50|24247.13|24167.13|24246.21|24166.21|24247.13|24167.13|24246.21|24166.21|10
1735988580000|2025-01-04 11:03:00|24246.24|24166.24|24243.81|24163.81|24246.24|24166.24|24243.78|24163.78|10
1735988590000|2025-01-04 11:03:10|24243.31|24163.31|24242.61|24162.61|24243.48|24163.48|24242.59|24162.59|10
1735988600000|2025-01-04 11:03:20|24242.56|24162.56|24241.58|24161.58|24242.56|24162.56|24241.58|24161.58|9
1735988610000|2025-01-04 11:03:30|24241.57|24161.57|24238.72|24158.72|24241.57|24161.57|24238.36|24158.36|8
1735988620000|2025-01-04 11:03:40|24238.65|24158.65|24238.4|24158.4|24238.74|24158.74|24238.32|24158.32|9
1735988630000|2025-01-04 11:03:50|24238.41|24158.41|24239.83|24159.83|24239.88|24159.88|24238.41|24158.41|9
1735988640000|2025-01-04 11:04:00|24240.31|24160.31|24237.92|24157.92|24240.36|24160.36|24237.92|24157.92|10
1735988650000|2025-01-04 11:04:10|24237.89|24157.89|24239.18|24159.18|24239.18|24159.18|24237.76|24157.76|10
1735988660000|2025-01-04 11:04:20|24239.34|24159.34|24236.67|24156.67|24239.57|24159.57|24236.67|24156.67|10
1735988670000|2025-01-04 11:04:30|24236.86|24156.86|24237.54|24157.54|24237.54|24157.54|24235.73|24155.73|9
1735988680000|2025-01-04 11:04:40|24236.38|24156.38|24235.54|24155.54|24236.38|24156.38|24235.24|24155.24|10
1735988690000|2025-01-04 11:04:50|24235.19|24155.19|24233.77|24153.77|24235.19|24155.19|24233.77|24153.77|10
1735988700000|2025-01-04 11:05:00|24233.81|24153.81|24238.9|24158.9|24238.9|24158.9|24233.81|24153.81|10
1735988710000|2025-01-04 11:05:10|24239.05|24159.05|24241.37|24161.37|24241.45|24161.45|24239.05|24159.05|9
1735988720000|2025-01-04 11:05:20|24241.24|24161.24|24242.04|24162.04|24242.04|24162.04|24241.24|24161.24|10
1735988730000|2025-01-04 11:05:30|24241.65|24161.65|24240.19|24160.19|24241.65|24161.65|24240.18|24160.18|10
1735988740000|2025-01-04 11:05:40|24240.05|24160.05|24239.27|24159.27|24240.08|24160.08|24239.27|24159.27|8
1735988750000|2025-01-04 11:05:50|24239.25|24159.25|24241.89|24161.89|24241.93|24161.93|24239.25|24159.25|9
1735988760000|2025-01-04 11:06:00|24241.98|24161.98|24243.48|24163.48|24243.48|24163.48|24241.98|24161.98|9
1735988770000|2025-01-04 11:06:10|24243.85|24163.85|24244.48|24164.48|24244.48|24164.48|24243.22|24163.22|10
1735988780000|2025-01-04 11:06:20|24244.53|24164.53|24243.86|24163.86|24244.55|24164.55|24243.63|24163.63|9
1735988790000|2025-01-04 11:06:30|24244.18|24164.18|24244.15|24164.15|24244.24|24164.24|24244.12|24164.12|10
1735988800000|2025-01-04 11:06:40|24244|24164|24242.25|24162.25|24244|24164|24242.25|24162.25|9
1735988810000|2025-01-04 11:06:50|24241.28|24161.28|24239.51|24159.51|24241.28|24161.28|24238.98|24158.98|10
1735988820000|2025-01-04 11:07:00|24239.31|24159.31|24238.71|24158.71|24239.31|24159.31|24238.67|24158.67|9
1735988830000|2025-01-04 11:07:10|24238.74|24158.74|24238.36|24158.36|24238.75|24158.75|24238.34|24158.34|10
1735988840000|2025-01-04 11:07:20|24237.76|24157.76|24237.43|24157.43|24237.8|24157.8|24237.06|24157.06|10
1735988850000|2025-01-04 11:07:30|24237.39|24157.39|24236.85|24156.85|24237.48|24157.48|24236.85|24156.85|9
1735988860000|2025-01-04 11:07:40|24236.75|24156.75|24232.05|24152.05|24236.75|24156.75|24231.71|24151.71|10
1735988870000|2025-01-04 11:07:50|24232.42|24152.42|24232.06|24152.06|24233|24153|24232.03|24152.03|10
1735988880000|2025-01-04 11:08:00|24232.03|24152.03|24231.18|24151.18|24232.5|24152.5|24231.18|24151.18|10
1735988890000|2025-01-04 11:08:10|24231.17|24151.17|24231.81|24151.81|24231.81|24151.81|24231.17|24151.17|8
1735988900000|2025-01-04 11:08:20|24231.9|24151.9|24231.86|24151.86|24231.9|24151.9|24231.61|24151.61|9
1735988910000|2025-01-04 11:08:30|24231.9|24151.9|24232|24152|24232|24152|24230.3|24150.3|9
1735988920000|2025-01-04 11:08:40|24232.33|24152.33|24235.74|24155.74|24235.74|24155.74|24232.33|24152.33|10
1735988930000|2025-01-04 11:08:50|24235.94|24155.94|24238.7|24158.7|24238.7|24158.7|24235.93|24155.93|9
1735988940000|2025-01-04 11:09:00|24238.71|24158.71|24240.62|24160.62|24240.62|24160.62|24238.71|24158.71|10
1735988950000|2025-01-04 11:09:10|24240.72|24160.72|24239.23|24159.23|24240.82|24160.82|24238.98|24158.98|9
1735988960000|2025-01-04 11:09:20|24239.49|24159.49|24241.64|24161.64|24241.64|24161.64|24238.96|24158.96|10
1735988970000|2025-01-04 11:09:30|24241.54|24161.54|24241.77|24161.77|24241.83|24161.83|24241.35|24161.35|10
1735988980000|2025-01-04 11:09:40|24241.74|24161.74|24240.49|24160.49|24241.74|24161.74|24240.35|24160.35|10
1735988990000|2025-01-04 11:09:50|24240.91|24160.91|24240.39|24160.39|24240.91|24160.91|24240.01|24160.01|8
1735989000000|2025-01-04 11:10:00|24240.59|24160.59|24242.13|24162.13|24242.62|24162.62|24240.59|24160.59|10
1735989010000|2025-01-04 11:10:10|24241.87|24161.87|24242.86|24162.86|24242.86|24162.86|24241.59|24161.59|8
1735989020000|2025-01-04 11:10:20|24243.89|24163.89|24243.72|24163.72|24244.85|24164.85|24243.27|24163.27|9
1735989030000|2025-01-04 11:10:30|24243.75|24163.75|24244.73|24164.73|24244.73|24164.73|24243.56|24163.56|9
1735989040000|2025-01-04 11:10:40|24244.75|24164.75|24246.31|24166.31|24246.31|24166.31|24244.75|24164.75|10
1735989050000|2025-01-04 11:10:50|24246.39|24166.39|24248.11|24168.11|24248.18|24168.18|24246.39|24166.39|10
1735989060000|2025-01-04 11:11:00|24248.7|24168.7|24248.16|24168.16|24248.9|24168.9|24247.89|24167.89|10
1735989070000|2025-01-04 11:11:10|24248.18|24168.18|24248.59|24168.59|24248.59|24168.59|24248.06|24168.06|7
1735989080000|2025-01-04 11:11:20|24248.48|24168.48|24251.24|24171.24|24251.89|24171.89|24248.47|24168.47|10
1735989090000|2025-01-04 11:11:30|24250.95|24170.95|24251.63|24171.63|24251.63|24171.63|24250.38|24170.38|10
1735989100000|2025-01-04 11:11:40|24251.91|24171.91|24251.63|24171.63|24252.41|24172.41|24251.63|24171.63|9
1735989110000|2025-01-04 11:11:50|24251.33|24171.33|24250.86|24170.86|24251.34|24171.34|24250.86|24170.86|9
1735989120000|2025-01-04 11:12:00|24250.72|24170.72|24250.7|24170.7|24250.93|24170.93|24250.7|24170.7|9
1735989130000|2025-01-04 11:12:10|24250.65|24170.65|24248.31|24168.31|24250.66|24170.66|24248|24168|10
1735989140000|2025-01-04 11:12:20|24248.33|24168.33|24248.53|24168.53|24248.94|24168.94|24248.33|24168.33|10
1735989150000|2025-01-04 11:12:30|24248.59|24168.59|24248.01|24168.01|24248.59|24168.59|24247.77|24167.77|9
1735989160000|2025-01-04 11:12:40|24249.16|24169.16|24247.67|24167.67|24249.16|24169.16|24247.58|24167.58|10
1735989170000|2025-01-04 11:12:50|24247.69|24167.69|24247.76|24167.76|24247.94|24167.94|24247.69|24167.69|10
1735989180000|2025-01-04 11:13:00|24247.81|24167.81|24249.03|24169.03|24249.21|24169.21|24247.75|24167.75|10
1735989190000|2025-01-04 11:13:10|24249.08|24169.08|24250.2|24170.2|24250.2|24170.2|24249.08|24169.08|9
1735989200000|2025-01-04 11:13:20|24250.19|24170.19|24249.66|24169.66|24250.32|24170.32|24249.59|24169.59|9
1735989210000|2025-01-04 11:13:30|24249.53|24169.53|24249.37|24169.37|24249.53|24169.53|24248.99|24168.99|9
1735989220000|2025-01-04 11:13:40|24249.45|24169.45|24250.63|24170.63|24250.63|24170.63|24249.45|24169.45|9
1735989230000|2025-01-04 11:13:50|24250.65|24170.65|24253.13|24173.13|24253.13|24173.13|24250.65|24170.65|10
1735989240000|2025-01-04 11:14:00|24252.71|24172.71|24254.34|24174.34|24254.34|24174.34|24252.71|24172.71|9
1735989250000|2025-01-04 11:14:10|24254.54|24174.54|24255.76|24175.76|24255.76|24175.76|24254.15|24174.15|9
1735989260000|2025-01-04 11:14:20|24255.58|24175.58|24260.23|24180.23|24260.23|24180.23|24255.24|24175.24|10
1735989270000|2025-01-04 11:14:30|24261|24181|24264.73|24184.73|24264.73|24184.73|24261|24181|9
1735989280000|2025-01-04 11:14:40|24264.58|24184.58|24263.73|24183.73|24264.6|24184.6|24263.73|24183.73|10
1735989290000|2025-01-04 11:14:50|24263.74|24183.74|24263.63|24183.63|24263.74|24183.74|24263.24|24183.24|10
1735989300000|2025-01-04 11:15:00|24264.37|24184.37|24265.01|24185.01|24265.41|24185.41|24264.37|24184.37|10
1735989310000|2025-01-04 11:15:10|24265.16|24185.16|24265.87|24185.87|24267.42|24187.42|24265.16|24185.16|10
1735989320000|2025-01-04 11:15:20|24265.26|24185.26|24262.43|24182.43|24265.26|24185.26|24262.43|24182.43|10
1735989330000|2025-01-04 11:15:30|24262.38|24182.38|24262.96|24182.96|24263.45|24183.45|24262.13|24182.13|10
1735989340000|2025-01-04 11:15:40|24263.05|24183.05|24262.04|24182.04|24263.05|24183.05|24262.04|24182.04|10
1735989350000|2025-01-04 11:15:50|24262.06|24182.06|24261.44|24181.44|24262.08|24182.08|24261.31|24181.31|9
1735989360000|2025-01-04 11:16:00|24261.47|24181.47|24262.1|24182.1|24262.25|24182.25|24261.47|24181.47|10
1735989370000|2025-01-04 11:16:10|24262.07|24182.07|24261.79|24181.79|24262.1|24182.1|24261.23|24181.23|10
1735989380000|2025-01-04 11:16:20|24261.83|24181.83|24262.84|24182.84|24262.84|24182.84|24261.83|24181.83|10
1735989390000|2025-01-04 11:16:30|24262.94|24182.94|24262.25|24182.25|24263.08|24183.08|24261.97|24181.97|9
1735989400000|2025-01-04 11:16:40|24262.35|24182.35|24262.44|24182.44|24262.46|24182.46|24261.99|24181.99|10
1735989410000|2025-01-04 11:16:50|24262.4|24182.4|24262.4|24182.4|24262.4|24182.4|24261.82|24181.82|9
1735989420000|2025-01-04 11:17:00|24262.37|24182.37|24262.63|24182.63|24263.04|24183.04|24262.27|24182.27|10
1735989430000|2025-01-04 11:17:10|24263.24|24183.24|24265.66|24185.66|24265.66|24185.66|24263.09|24183.09|10
1735989440000|2025-01-04 11:17:20|24266.07|24186.07|24267.45|24187.45|24267.45|24187.45|24266.07|24186.07|10
1735989450000|2025-01-04 11:17:30|24267.49|24187.49|24267.53|24187.53|24267.53|24187.53|24266.98|24186.98|6
1735989460000|2025-01-04 11:17:40|24268.74|24188.74|24269.52|24189.52|24269.52|24189.52|24268.69|24188.69|9
1735989470000|2025-01-04 11:17:50|24269.83|24189.83|24268.41|24188.41|24269.83|24189.83|24268.41|24188.41|10
1735989480000|2025-01-04 11:18:00|24268.19|24188.19|24267.76|24187.76|24268.44|24188.44|24267.65|24187.65|9
1735989490000|2025-01-04 11:18:10|24267.52|24187.52|24266.73|24186.73|24267.52|24187.52|24266.47|24186.47|10
1735989500000|2025-01-04 11:18:20|24266.31|24186.31|24264.7|24184.7|24266.31|24186.31|24264.7|24184.7|10
1735989510000|2025-01-04 11:18:30|24264.66|24184.66|24263.29|24183.29|24264.78|24184.78|24263.29|24183.29|10
1735989520000|2025-01-04 11:18:40|24263.49|24183.49|24263.73|24183.73|24264.03|24184.03|24263.49|24183.49|10
1735989530000|2025-01-04 11:18:50|24263.8|24183.8|24263.53|24183.53|24264.04|24184.04|24263.35|24183.35|10
1735989540000|2025-01-04 11:19:00|24263.57|24183.57|24265.22|24185.22|24265.47|24185.47|24263.56|24183.56|9
1735989550000|2025-01-04 11:19:10|24265.12|24185.12|24265.39|24185.39|24265.39|24185.39|24264.94|24184.94|10
1735989560000|2025-01-04 11:19:20|24265.37|24185.37|24265.55|24185.55|24265.67|24185.67|24265.34|24185.34|9
1735989570000|2025-01-04 11:19:30|24265.39|24185.39|24264.52|24184.52|24265.39|24185.39|24264.45|24184.45|10
1735989580000|2025-01-04 11:19:40|24264.53|24184.53|24263.75|24183.75|24264.73|24184.73|24263.75|24183.75|10
1735989590000|2025-01-04 11:19:50|24263.86|24183.86|24264.36|24184.36|24264.54|24184.54|24263.86|24183.86|10
1735989600000|2025-01-04 11:20:00|24264.34|24184.34|24263.83|24183.83|24264.75|24184.75|24263.46|24183.46|10
1735989610000|2025-01-04 11:20:10|24263.84|24183.84|24263.07|24183.07|24263.84|24183.84|24262.97|24182.97|10
1735989620000|2025-01-04 11:20:20|24262.98|24182.98|24263.23|24183.23|24263.23|24183.23|24262.6|24182.6|9
1735989630000|2025-01-04 11:20:30|24263.48|24183.48|24262.49|24182.49|24263.48|24183.48|24262.35|24182.35|10
1735989640000|2025-01-04 11:20:40|24262.57|24182.57|24263.67|24183.67|24263.67|24183.67|24262.53|24182.53|10
1735989650000|2025-01-04 11:20:50|24263.27|24183.27|24262.9|24182.9|24263.72|24183.72|24262.89|24182.89|10
1735989660000|2025-01-04 11:21:00|24262.91|24182.91|24263.32|24183.32|24263.32|24183.32|24262.24|24182.24|10
1735989670000|2025-01-04 11:21:10|24263.33|24183.33|24261.5|24181.5|24263.6|24183.6|24261.45|24181.45|10
1735989680000|2025-01-04 11:21:20|24261.52|24181.52|24261.55|24181.55|24261.69|24181.69|24261.52|24181.52|9
1735989690000|2025-01-04 11:21:30|24261.37|24181.37|24259.46|24179.46|24261.37|24181.37|24259.46|24179.46|10
1735989700000|2025-01-04 11:21:40|24259.33|24179.33|24258.59|24178.59|24259.33|24179.33|24258.59|24178.59|10
1735989710000|2025-01-04 11:21:50|24258.58|24178.58|24258.88|24178.88|24258.88|24178.88|24258.54|24178.54|9
1735989720000|2025-01-04 11:22:00|24258.59|24178.59|24258.75|24178.75|24258.75|24178.75|24258.48|24178.48|10
1735989730000|2025-01-04 11:22:10|24258.79|24178.79|24257.21|24177.21|24258.81|24178.81|24257.21|24177.21|9
1735989740000|2025-01-04 11:22:20|24256.9|24176.9|24255.23|24175.23|24256.9|24176.9|24255.23|24175.23|10
1735989750000|2025-01-04 11:22:30|24255.78|24175.78|24256.5|24176.5|24257.06|24177.06|24255.78|24175.78|8
1735989760000|2025-01-04 11:22:40|24256.59|24176.59|24256.2|24176.2|24256.72|24176.72|24255.92|24175.92|10
1735989770000|2025-01-04 11:22:50|24256.57|24176.57|24258.18|24178.18|24258.18|24178.18|24256.48|24176.48|10
1735989780000|2025-01-04 11:23:00|24258.39|24178.39|24253.34|24173.34|24258.96|24178.96|24252.83|24172.83|10
1735989790000|2025-01-04 11:23:10|24253.38|24173.38|24253.16|24173.16|24253.38|24173.38|24253.16|24173.16|9
1735989800000|2025-01-04 11:23:20|24252.95|24172.95|24254.27|24174.27|24254.55|24174.55|24252.95|24172.95|10
1735989810000|2025-01-04 11:23:30|24254.58|24174.58|24255.59|24175.59|24255.59|24175.59|24254.58|24174.58|10
1735989820000|2025-01-04 11:23:40|24255.82|24175.82|24256.48|24176.48|24256.55|24176.55|24255.82|24175.82|10
1735989830000|2025-01-04 11:23:50|24256.24|24176.24|24260.88|24180.88|24260.88|24180.88|24256.24|24176.24|10
1735989840000|2025-01-04 11:24:00|24261.15|24181.15|24261.69|24181.69|24261.69|24181.69|24260.68|24180.68|9
1735989850000|2025-01-04 11:24:10|24261.75|24181.75|24261.38|24181.38|24262.46|24182.46|24261.38|24181.38|10
1735989860000|2025-01-04 11:24:20|24261.19|24181.19|24261.81|24181.81|24261.81|24181.81|24261.19|24181.19|10
1735989870000|2025-01-04 11:24:30|24261.2|24181.2|24261.03|24181.03|24261.22|24181.22|24261.03|24181.03|8
1735989880000|2025-01-04 11:24:40|24261|24181|24259.99|24179.99|24261.31|24181.31|24259.73|24179.73|10
1735989890000|2025-01-04 11:24:50|24259.93|24179.93|24260.51|24180.51|24260.51|24180.51|24259.57|24179.57|10
1735989900000|2025-01-04 11:25:00|24260.22|24180.22|24259.75|24179.75|24260.96|24180.96|24259.75|24179.75|10
1735989910000|2025-01-04 11:25:10|24258.2|24178.2|24255.39|24175.39|24258.2|24178.2|24255.39|24175.39|10
1735989920000|2025-01-04 11:25:20|24254.99|24174.99|24255.14|24175.14|24255.2|24175.2|24254.45|24174.45|10
1735989930000|2025-01-04 11:25:30|24254.98|24174.98|24255.85|24175.85|24256.68|24176.68|24254.98|24174.98|10
1735989940000|2025-01-04 11:25:40|24255.57|24175.57|24255.71|24175.71|24255.71|24175.71|24255.03|24175.03|9
1735989950000|2025-01-04 11:25:50|24256.4|24176.4|24256.95|24176.95|24257|24177|24256.4|24176.4|10
1735989960000|2025-01-04 11:26:00|24256.32|24176.32|24256.48|24176.48|24256.67|24176.67|24256.22|24176.22|7
1735989970000|2025-01-04 11:26:10|24256.42|24176.42|24257.54|24177.54|24257.93|24177.93|24256.42|24176.42|10
1735989980000|2025-01-04 11:26:20|24257.62|24177.62|24255.69|24175.69|24258.17|24178.17|24255.69|24175.69|10
1735989990000|2025-01-04 11:26:30|24255.26|24175.26|24256.32|24176.32|24256.32|24176.32|24255.26|24175.26|10
1735990000000|2025-01-04 11:26:40|24256.46|24176.46|24254.49|24174.49|24256.46|24176.46|24254.22|24174.22|10
1735990010000|2025-01-04 11:26:50|24254.6|24174.6|24254.24|24174.24|24255.17|24175.17|24254.24|24174.24|8
1735990020000|2025-01-04 11:27:00|24251.32|24171.32|24247.58|24167.58|24251.32|24171.32|24247.58|24167.58|10
1735990030000|2025-01-04 11:27:10|24247.97|24167.97|24250.06|24170.06|24250.06|24170.06|24247.95|24167.95|10
1735990040000|2025-01-04 11:27:20|24250.16|24170.16|24249.97|24169.97|24251.05|24171.05|24249.97|24169.97|9
1735990050000|2025-01-04 11:27:30|24249.99|24169.99|24249.9|24169.9|24249.99|24169.99|24249.56|24169.56|9
1735990060000|2025-01-04 11:27:40|24249.89|24169.89|24249.96|24169.96|24249.97|24169.97|24249.78|24169.78|9
1735990070000|2025-01-04 11:27:50|24249.9|24169.9|24249.82|24169.82|24249.93|24169.93|24249.29|24169.29|10
1735990080000|2025-01-04 11:28:00|24249.91|24169.91|24252.27|24172.27|24252.32|24172.32|24249.87|24169.87|10
1735990090000|2025-01-04 11:28:10|24251.7|24171.7|24252.5|24172.5|24252.5|24172.5|24251.58|24171.58|10
1735990100000|2025-01-04 11:28:20|24252.65|24172.65|24254.23|24174.23|24254.23|24174.23|24252.65|24172.65|10
1735990110000|2025-01-04 11:28:30|24254.14|24174.14|24256.65|24176.65|24256.65|24176.65|24254.13|24174.13|10
1735990120000|2025-01-04 11:28:40|24256.64|24176.64|24255.74|24175.74|24256.9|24176.9|24255.74|24175.74|10
1735990130000|2025-01-04 11:28:50|24255.39|24175.39|24255.19|24175.19|24255.45|24175.45|24255.19|24175.19|10
1735990140000|2025-01-04 11:29:00|24255.15|24175.15|24255.02|24175.02|24255.56|24175.56|24254.68|24174.68|10
1735990150000|2025-01-04 11:29:10|24255.34|24175.34|24255.19|24175.19|24255.67|24175.67|24255.19|24175.19|10
1735990160000|2025-01-04 11:29:20|24255.2|24175.2|24255.65|24175.65|24256.12|24176.12|24255.2|24175.2|10
1735990170000|2025-01-04 11:29:30|24255.62|24175.62|24257.25|24177.25|24257.25|24177.25|24255.56|24175.56|10
1735990180000|2025-01-04 11:29:40|24256.69|24176.69|24256.68|24176.68|24257|24177|24256.68|24176.68|7
1735990190000|2025-01-04 11:29:50|24256.96|24176.96|24257.56|24177.56|24257.56|24177.56|24256.7|24176.7|8
1735990200000|2025-01-04 11:30:00|24257.58|24177.58|24256.66|24176.66|24257.58|24177.58|24256.46|24176.46|10
1735990210000|2025-01-04 11:30:10|24256.65|24176.65|24260.31|24180.31|24260.31|24180.31|24256.65|24176.65|9
1735990220000|2025-01-04 11:30:20|24260.01|24180.01|24261.72|24181.72|24261.97|24181.97|24260.01|24180.01|10
1735990230000|2025-01-04 11:30:30|24261.69|24181.69|24262.24|24182.24|24262.82|24182.82|24261.69|24181.69|10
1735990240000|2025-01-04 11:30:40|24262.07|24182.07|24261.65|24181.65|24262.07|24182.07|24261.65|24181.65|9
1735990250000|2025-01-04 11:30:50|24261.3|24181.3|24261.59|24181.59|24261.59|24181.59|24260.75|24180.75|10
1735990260000|2025-01-04 11:31:00|24261.61|24181.61|24261.35|24181.35|24261.61|24181.61|24261.08|24181.08|9
1735990270000|2025-01-04 11:31:10|24261.23|24181.23|24259.99|24179.99|24261.23|24181.23|24259.67|24179.67|10
1735990280000|2025-01-04 11:31:20|24259.71|24179.71|24259.71|24179.71|24259.71|24179.71|24259.52|24179.52|9
1735990290000|2025-01-04 11:31:30|24259.44|24179.44|24257.69|24177.69|24259.44|24179.44|24257.66|24177.66|10
1735990300000|2025-01-04 11:31:40|24257.78|24177.78|24257.71|24177.71|24257.83|24177.83|24256.63|24176.63|9
1735990310000|2025-01-04 11:31:50|24257.84|24177.84|24258.24|24178.24|24258.24|24178.24|24256.99|24176.99|10
1735990320000|2025-01-04 11:32:00|24258.25|24178.25|24257.34|24177.34|24258.36|24178.36|24257.34|24177.34|8
1735990330000|2025-01-04 11:32:10|24257.3|24177.3|24257.02|24177.02|24257.3|24177.3|24256.8|24176.8|10
1735990340000|2025-01-04 11:32:20|24256.58|24176.58|24256.99|24176.99|24257.26|24177.26|24256.44|24176.44|10
1735990350000|2025-01-04 11:32:30|24256.93|24176.93|24256.71|24176.71|24256.97|24176.97|24256.48|24176.48|10
1735990360000|2025-01-04 11:32:40|24256.82|24176.82|24258.47|24178.47|24258.47|24178.47|24256.82|24176.82|9
1735990370000|2025-01-04 11:32:50|24258.43|24178.43|24258.07|24178.07|24258.43|24178.43|24257.87|24177.87|9
1735990380000|2025-01-04 11:33:00|24258.38|24178.38|24257.44|24177.44|24258.48|24178.48|24257.41|24177.41|10
1735990390000|2025-01-04 11:33:10|24257.21|24177.21|24255.67|24175.67|24257.21|24177.21|24255.63|24175.63|10
1735990400000|2025-01-04 11:33:20|24255.61|24175.61|24255.18|24175.18|24255.61|24175.61|24254.94|24174.94|9
1735990410000|2025-01-04 11:33:30|24255.28|24175.28|24255.11|24175.11|24255.28|24175.28|24254.52|24174.52|10
1735990420000|2025-01-04 11:33:40|24255.16|24175.16|24255.82|24175.82|24256.03|24176.03|24255.16|24175.16|9
1735990430000|2025-01-04 11:33:50|24255.45|24175.45|24256.06|24176.06|24256.09|24176.09|24255.14|24175.14|10
1735990440000|2025-01-04 11:34:00|24255.53|24175.53|24255.1|24175.1|24255.53|24175.53|24255.09|24175.09|9
1735990450000|2025-01-04 11:34:10|24255.16|24175.16|24255.41|24175.41|24255.41|24175.41|24255.09|24175.09|10
1735990460000|2025-01-04 11:34:20|24255.43|24175.43|24255.53|24175.53|24255.64|24175.64|24255.38|24175.38|10
1735990470000|2025-01-04 11:34:30|24255.27|24175.27|24255|24175|24255.67|24175.67|24255|24175|10
1735990480000|2025-01-04 11:34:40|24254.89|24174.89|24254.88|24174.88|24255.01|24175.01|24254.81|24174.81|10
1735990490000|2025-01-04 11:34:50|24254.87|24174.87|24258.04|24178.04|24258.04|24178.04|24254.87|24174.87|10
1735990500000|2025-01-04 11:35:00|24257.95|24177.95|24256.9|24176.9|24257.95|24177.95|24256.73|24176.73|10
1735990510000|2025-01-04 11:35:10|24256.93|24176.93|24256.61|24176.61|24256.93|24176.93|24256.34|24176.34|10
1735990520000|2025-01-04 11:35:20|24256.95|24176.95|24255.8|24175.8|24257.63|24177.63|24255.8|24175.8|9
1735990530000|2025-01-04 11:35:30|24255.91|24175.91|24255.36|24175.36|24255.91|24175.91|24254.64|24174.64|10
1735990540000|2025-01-04 11:35:40|24255.42|24175.42|24254.03|24174.03|24255.46|24175.46|24253.99|24173.99|10
1735990550000|2025-01-04 11:35:50|24253.93|24173.93|24253.12|24173.12|24253.93|24173.93|24253.12|24173.12|9
1735990560000|2025-01-04 11:36:00|24252.6|24172.6|24255.06|24175.06|24255.06|24175.06|24252.6|24172.6|10
1735990570000|2025-01-04 11:36:10|24254.67|24174.67|24255.43|24175.43|24255.46|24175.46|24254.41|24174.41|10
1735990580000|2025-01-04 11:36:20|24255.22|24175.22|24255.01|24175.01|24255.22|24175.22|24254.19|24174.19|9
1735990590000|2025-01-04 11:36:30|24255.08|24175.08|24253.69|24173.69|24255.08|24175.08|24253.69|24173.69|10
1735990600000|2025-01-04 11:36:40|24253.77|24173.77|24253.76|24173.76|24253.92|24173.92|24253.68|24173.68|9
1735990610000|2025-01-04 11:36:50|24253.33|24173.33|24252.73|24172.73|24253.45|24173.45|24252.73|24172.73|10
1735990620000|2025-01-04 11:37:00|24252.74|24172.74|24252.74|24172.74|24252.78|24172.78|24252.72|24172.72|8
1735990630000|2025-01-04 11:37:10|24252.9|24172.9|24253.03|24173.03|24253.3|24173.3|24252.9|24172.9|10
1735990640000|2025-01-04 11:37:20|24252.93|24172.93|24253.63|24173.63|24253.63|24173.63|24252.93|24172.93|9
1735990650000|2025-01-04 11:37:30|24254.6|24174.6|24260.52|24180.52|24260.52|24180.52|24254.6|24174.6|10
1735990660000|2025-01-04 11:37:40|24260.58|24180.58|24260.6|24180.6|24262.19|24182.19|24260.58|24180.58|10
1735990670000|2025-01-04 11:37:50|24260.64|24180.64|24261.93|24181.93|24261.93|24181.93|24260.64|24180.64|10
1735990680000|2025-01-04 11:38:00|24261.95|24181.95|24262.76|24182.76|24262.76|24182.76|24261.87|24181.87|9
1735990690000|2025-01-04 11:38:10|24263.26|24183.26|24263.4|24183.4|24264.25|24184.25|24263.26|24183.26|9
1735990700000|2025-01-04 11:38:20|24263.52|24183.52|24265.8|24185.8|24265.96|24185.96|24263.52|24183.52|10
1735990710000|2025-01-04 11:38:30|24266.06|24186.06|24267.67|24187.67|24267.67|24187.67|24266.06|24186.06|10
1735990720000|2025-01-04 11:38:40|24267.9|24187.9|24269.5|24189.5|24269.5|24189.5|24267.77|24187.77|9
1735990730000|2025-01-04 11:38:50|24269.41|24189.41|24269.09|24189.09|24269.82|24189.82|24268.67|24188.67|10
1735990740000|2025-01-04 11:39:00|24269.15|24189.15|24269.97|24189.97|24270.3|24190.3|24269.15|24189.15|10
1735990750000|2025-01-04 11:39:10|24270.01|24190.01|24271.31|24191.31|24271.5|24191.5|24270.01|24190.01|10
1735990760000|2025-01-04 11:39:20|24271.02|24191.02|24271.12|24191.12|24271.4|24191.4|24270.83|24190.83|10
1735990770000|2025-01-04 11:39:30|24271.27|24191.27|24272.67|24192.67|24272.67|24192.67|24271.19|24191.19|10
1735990780000|2025-01-04 11:39:40|24272.56|24192.56|24272.94|24192.94|24272.94|24192.94|24272.29|24192.29|10
1735990790000|2025-01-04 11:39:50|24272.99|24192.99|24274.78|24194.78|24274.78|24194.78|24272.99|24192.99|10
1735990800000|2025-01-04 11:40:00|24274.79|24194.79|24274.92|24194.92|24275.2|24195.2|24274.4|24194.4|10
1735990810000|2025-01-04 11:40:10|24274.91|24194.91|24276.59|24196.59|24276.59|24196.59|24274.91|24194.91|9
1735990820000|2025-01-04 11:40:20|24276.46|24196.46|24277.01|24197.01|24277.01|24197.01|24276.41|24196.41|10
1735990830000|2025-01-04 11:40:30|24276.75|24196.75|24273.57|24193.57|24276.75|24196.75|24273.57|24193.57|9
1735990840000|2025-01-04 11:40:40|24273.51|24193.51|24276.62|24196.62|24276.82|24196.82|24273.51|24193.51|10
1735990850000|2025-01-04 11:40:50|24276.7|24196.7|24274.39|24194.39|24276.7|24196.7|24274.39|24194.39|10
1735990860000|2025-01-04 11:41:00|24274.52|24194.52|24274.95|24194.95|24274.95|24194.95|24274.1|24194.1|10
1735990870000|2025-01-04 11:41:10|24274.93|24194.93|24275.64|24195.64|24275.64|24195.64|24274.44|24194.44|10
1735990880000|2025-01-04 11:41:20|24275.62|24195.62|24275.24|24195.24|24275.7|24195.7|24275.24|24195.24|10
1735990890000|2025-01-04 11:41:30|24275.43|24195.43|24275.05|24195.05|24275.51|24195.51|24275.01|24195.01|8
1735990900000|2025-01-04 11:41:40|24275.23|24195.23|24275.5|24195.5|24275.51|24195.51|24275.23|24195.23|10
1735990910000|2025-01-04 11:41:50|24275.79|24195.79|24276.19|24196.19|24276.33|24196.33|24275.79|24195.79|9
1735990920000|2025-01-04 11:42:00|24276.2|24196.2|24277.85|24197.85|24277.87|24197.87|24275.94|24195.94|10
1735990930000|2025-01-04 11:42:10|24277.73|24197.73|24277.19|24197.19|24277.73|24197.73|24276.94|24196.94|10
1735990940000|2025-01-04 11:42:20|24277.34|24197.34|24278.34|24198.34|24278.46|24198.46|24277.34|24197.34|9
1735990950000|2025-01-04 11:42:30|24278.74|24198.74|24281.23|24201.23|24281.58|24201.58|24278.74|24198.74|10
1735990960000|2025-01-04 11:42:40|24281.03|24201.03|24280.63|24200.63|24281.03|24201.03|24280.63|24200.63|10
1735990970000|2025-01-04 11:42:50|24280.6|24200.6|24280.95|24200.95|24281.23|24201.23|24280.57|24200.57|10
1735990980000|2025-01-04 11:43:00|24281.84|24201.84|24280.83|24200.83|24281.84|24201.84|24279.8|24199.8|10
1735990990000|2025-01-04 11:43:10|24281.03|24201.03|24279.92|24199.92|24281.03|24201.03|24279.85|24199.85|10
1735991000000|2025-01-04 11:43:20|24279.96|24199.96|24281.18|24201.18|24281.18|24201.18|24279.96|24199.96|10
1735991010000|2025-01-04 11:43:30|24281.01|24201.01|24280.45|24200.45|24281.15|24201.15|24280.45|24200.45|10
1735991020000|2025-01-04 11:43:40|24280.44|24200.44|24279.42|24199.42|24281.21|24201.21|24279.42|24199.42|9
1735991030000|2025-01-04 11:43:50|24279.01|24199.01|24279.25|24199.25|24279.66|24199.66|24278.98|24198.98|9
1735991040000|2025-01-04 11:44:00|24279.45|24199.45|24280.85|24200.85|24280.85|24200.85|24279.45|24199.45|9
1735991050000|2025-01-04 11:44:10|24280.35|24200.35|24281.11|24201.11|24281.13|24201.13|24280.28|24200.28|10
1735991060000|2025-01-04 11:44:20|24280.87|24200.87|24277.73|24197.73|24281.18|24201.18|24277.72|24197.72|10
1735991070000|2025-01-04 11:44:30|24277.68|24197.68|24278.27|24198.27|24278.42|24198.42|24277.66|24197.66|10
1735991080000|2025-01-04 11:44:40|24278.03|24198.03|24277.94|24197.94|24278.03|24198.03|24277.82|24197.82|10
1735991090000|2025-01-04 11:44:50|24278|24198|24279.48|24199.48|24279.48|24199.48|24278|24198|9
1735991100000|2025-01-04 11:45:00|24279.52|24199.52|24278.91|24198.91|24279.54|24199.54|24278.88|24198.88|9
1735991110000|2025-01-04 11:45:10|24279.49|24199.49|24278.95|24198.95|24279.49|24199.49|24278.65|24198.65|10
1735991120000|2025-01-04 11:45:20|24279.17|24199.17|24279.59|24199.59|24279.59|24199.59|24279.17|24199.17|10
1735991130000|2025-01-04 11:45:30|24280.42|24200.42|24280.8|24200.8|24281.11|24201.11|24280.42|24200.42|9
1735991140000|2025-01-04 11:45:40|24279.94|24199.94|24278.67|24198.67|24279.94|24199.94|24278.67|24198.67|10
1735991150000|2025-01-04 11:45:50|24278.47|24198.47|24277.91|24197.91|24278.47|24198.47|24277.77|24197.77|10
1735991160000|2025-01-04 11:46:00|24277.93|24197.93|24275.59|24195.59|24278.01|24198.01|24275.59|24195.59|9
1735991170000|2025-01-04 11:46:10|24275.38|24195.38|24271.17|24191.17|24275.38|24195.38|24271.17|24191.17|10
1735991180000|2025-01-04 11:46:20|24271.11|24191.11|24270.91|24190.91|24271.18|24191.18|24270.9|24190.9|10
1735991190000|2025-01-04 11:46:30|24270.68|24190.68|24270.96|24190.96|24271.5|24191.5|24270.68|24190.68|10
1735991200000|2025-01-04 11:46:40|24270.91|24190.91|24269.32|24189.32|24270.99|24190.99|24269.31|24189.31|10
1735991210000|2025-01-04 11:46:50|24270.14|24190.14|24270.32|24190.32|24270.39|24190.39|24270.14|24190.14|10
1735991220000|2025-01-04 11:47:00|24270.57|24190.57|24269.16|24189.16|24270.57|24190.57|24268.82|24188.82|10
1735991230000|2025-01-04 11:47:10|24269.6|24189.6|24269.38|24189.38|24269.6|24189.6|24269.02|24189.02|10
1735991240000|2025-01-04 11:47:20|24269.72|24189.72|24269.29|24189.29|24269.72|24189.72|24269.2|24189.2|8
1735991250000|2025-01-04 11:47:30|24269.39|24189.39|24269.92|24189.92|24269.97|24189.97|24269.09|24189.09|10
1735991260000|2025-01-04 11:47:40|24270.05|24190.05|24270.18|24190.18|24270.63|24190.63|24270.05|24190.05|10
1735991270000|2025-01-04 11:47:50|24268.84|24188.84|24269.03|24189.03|24269.06|24189.06|24268.76|24188.76|9
1735991280000|2025-01-04 11:48:00|24269.04|24189.04|24270.18|24190.18|24270.18|24190.18|24268.97|24188.97|10
1735991290000|2025-01-04 11:48:10|24270.11|24190.11|24271.3|24191.3|24271.3|24191.3|24270.11|24190.11|9
1735991300000|2025-01-04 11:48:20|24271.22|24191.22|24271.39|24191.39|24271.39|24191.39|24271.15|24191.15|10
1735991310000|2025-01-04 11:48:30|24271.34|24191.34|24271.41|24191.41|24271.76|24191.76|24271.34|24191.34|9
1735991320000|2025-01-04 11:48:40|24271.29|24191.29|24271|24191|24271.29|24191.29|24270.99|24190.99|10
1735991330000|2025-01-04 11:48:50|24270.91|24190.91|24270.78|24190.78|24270.91|24190.91|24270.78|24190.78|8
1735991340000|2025-01-04 11:49:00|24270.8|24190.8|24271.28|24191.28|24271.66|24191.66|24270.8|24190.8|8
1735991350000|2025-01-04 11:49:10|24271.36|24191.36|24272.8|24192.8|24272.86|24192.86|24271.36|24191.36|9
1735991360000|2025-01-04 11:49:20|24273.04|24193.04|24271.16|24191.16|24273.24|24193.24|24271.16|24191.16|10
1735991370000|2025-01-04 11:49:30|24271.14|24191.14|24271.54|24191.54|24271.61|24191.61|24270.98|24190.98|10
1735991380000|2025-01-04 11:49:40|24271.53|24191.53|24271.47|24191.47|24271.59|24191.59|24271.08|24191.08|9
1735991390000|2025-01-04 11:49:50|24271.46|24191.46|24269.74|24189.74|24271.46|24191.46|24269.74|24189.74|9
1735991400000|2025-01-04 11:50:00|24269.7|24189.7|24268.03|24188.03|24270.03|24190.03|24268.03|24188.03|10
1735991410000|2025-01-04 11:50:10|24267.54|24187.54|24267.87|24187.87|24267.89|24187.89|24267.54|24187.54|9
1735991420000|2025-01-04 11:50:20|24267.67|24187.67|24268.17|24188.17|24268.33|24188.33|24267.5|24187.5|10
1735991430000|2025-01-04 11:50:30|24268.15|24188.15|24266.94|24186.94|24268.15|24188.15|24266.57|24186.57|9
1735991440000|2025-01-04 11:50:40|24266.95|24186.95|24268.55|24188.55|24268.58|24188.58|24266.95|24186.95|10
1735991450000|2025-01-04 11:50:50|24268.61|24188.61|24269.62|24189.62|24269.62|24189.62|24268.61|24188.61|9
1735991460000|2025-01-04 11:51:00|24269.9|24189.9|24274.61|24194.61|24274.61|24194.61|24269.9|24189.9|10
1735991470000|2025-01-04 11:51:10|24275.31|24195.31|24276.96|24196.96|24276.96|24196.96|24275.31|24195.31|10
1735991480000|2025-01-04 11:51:20|24276.74|24196.74|24275.11|24195.11|24277.79|24197.79|24275.11|24195.11|10
1735991490000|2025-01-04 11:51:30|24274.86|24194.86|24274.4|24194.4|24274.86|24194.86|24274.4|24194.4|10
1735991500000|2025-01-04 11:51:40|24274.16|24194.16|24273.07|24193.07|24274.16|24194.16|24272.68|24192.68|10
1735991510000|2025-01-04 11:51:50|24273.17|24193.17|24277.83|24197.83|24277.83|24197.83|24273.17|24193.17|10
1735991520000|2025-01-04 11:52:00|24278.15|24198.15|24281.03|24201.03|24281.67|24201.67|24278.15|24198.15|10
1735991530000|2025-01-04 11:52:10|24280.68|24200.68|24278.79|24198.79|24281.14|24201.14|24278.79|24198.79|10
1735991540000|2025-01-04 11:52:20|24279.32|24199.32|24284.09|24204.09|24284.09|24204.09|24279.32|24199.32|10
1735991550000|2025-01-04 11:52:30|24284.01|24204.01|24285.22|24205.22|24285.35|24205.35|24283.98|24203.98|10
1735991560000|2025-01-04 11:52:40|24285.16|24205.16|24286.39|24206.39|24286.5|24206.5|24285.16|24205.16|10
1735991570000|2025-01-04 11:52:50|24286.38|24206.38|24286.49|24206.49|24286.68|24206.68|24286.38|24206.38|9
1735991580000|2025-01-04 11:53:00|24286.37|24206.37|24287.21|24207.21|24287.21|24207.21|24285.71|24205.71|10
1735991590000|2025-01-04 11:53:10|24287.68|24207.68|24288.79|24208.79|24289.03|24209.03|24287.68|24207.68|10
1735991600000|2025-01-04 11:53:20|24288.58|24208.58|24286.72|24206.72|24288.58|24208.58|24286.72|24206.72|9
1735991610000|2025-01-04 11:53:30|24286.73|24206.73|24297.64|24217.64|24297.64|24217.64|24286.73|24206.73|10
1735991620000|2025-01-04 11:53:40|24296.53|24216.53|24295.96|24215.96|24296.53|24216.53|24295.25|24215.25|10
1735991630000|2025-01-04 11:53:50|24296.34|24216.34|24299.27|24219.27|24299.27|24219.27|24296.25|24216.25|10
1735991640000|2025-01-04 11:54:00|24300.01|24220.01|24302.93|24222.93|24302.93|24222.93|24300.01|24220.01|9
1735991650000|2025-01-04 11:54:10|24303.3|24223.3|24306.77|24226.77|24306.77|24226.77|24303.3|24223.3|10
1735991660000|2025-01-04 11:54:20|24307.69|24227.69|24307.23|24227.23|24308.11|24228.11|24307.1|24227.1|9
1735991670000|2025-01-04 11:54:30|24307.2|24227.2|24307|24227|24307.66|24227.66|24306.73|24226.73|10
1735991680000|2025-01-04 11:54:40|24307.03|24227.03|24307.41|24227.41|24307.45|24227.45|24307|24227|9
1735991690000|2025-01-04 11:54:50|24307.68|24227.68|24306.84|24226.84|24307.86|24227.86|24306.84|24226.84|10
1735991700000|2025-01-04 11:55:00|24306.67|24226.67|24306.3|24226.3|24306.67|24226.67|24305.97|24225.97|10
1735991710000|2025-01-04 11:55:10|24305.62|24225.62|24303.86|24223.86|24305.62|24225.62|24303.86|24223.86|9
1735991720000|2025-01-04 11:55:20|24303.94|24223.94|24303.91|24223.91|24304.54|24224.54|24303.91|24223.91|9
1735991730000|2025-01-04 11:55:30|24304.06|24224.06|24304.22|24224.22|24304.53|24224.53|24304.06|24224.06|9
1735991740000|2025-01-04 11:55:40|24304.23|24224.23|24304.38|24224.38|24304.38|24224.38|24303.46|24223.46|9
1735991750000|2025-01-04 11:55:50|24304.36|24224.36|24307.21|24227.21|24307.21|24227.21|24304.34|24224.34|9
1735991760000|2025-01-04 11:56:00|24307.48|24227.48|24307.11|24227.11|24307.48|24227.48|24306.37|24226.37|10
1735991770000|2025-01-04 11:56:10|24307.63|24227.63|24308.15|24228.15|24308.54|24228.54|24307.63|24227.63|10
1735991780000|2025-01-04 11:56:20|24308.07|24228.07|24309.2|24229.2|24309.28|24229.28|24307.84|24227.84|9
1735991790000|2025-01-04 11:56:30|24309.18|24229.18|24308.01|24228.01|24309.18|24229.18|24308.01|24228.01|10
1735991800000|2025-01-04 11:56:40|24307.96|24227.96|24307.66|24227.66|24308|24228|24307.66|24227.66|9
1735991810000|2025-01-04 11:56:50|24307.5|24227.5|24307.26|24227.26|24307.5|24227.5|24307|24227|9
1735991820000|2025-01-04 11:57:00|24307.21|24227.21|24307.12|24227.12|24307.3|24227.3|24306.89|24226.89|9
1735991830000|2025-01-04 11:57:10|24307.27|24227.27|24308.02|24228.02|24308.02|24228.02|24307.21|24227.21|9
1735991840000|2025-01-04 11:57:20|24308.01|24228.01|24304.9|24224.9|24308.01|24228.01|24304.9|24224.9|10
1735991850000|2025-01-04 11:57:30|24304.97|24224.97|24304.03|24224.03|24304.98|24224.98|24304.03|24224.03|9
1735991860000|2025-01-04 11:57:40|24303.99|24223.99|24303.83|24223.83|24304.48|24224.48|24303.83|24223.83|10
1735991870000|2025-01-04 11:57:50|24303.41|24223.41|24302.37|24222.37|24303.44|24223.44|24302.37|24222.37|10
1735991880000|2025-01-04 11:58:00|24302.38|24222.38|24300.86|24220.86|24302.43|24222.43|24300.86|24220.86|9
1735991890000|2025-01-04 11:58:10|24300.17|24220.17|24300.54|24220.54|24300.54|24220.54|24299.74|24219.74|10
1735991900000|2025-01-04 11:58:20|24300.52|24220.52|24300.58|24220.58|24300.58|24220.58|24300.22|24220.22|8
1735991910000|2025-01-04 11:58:30|24300.8|24220.8|24301.61|24221.61|24301.77|24221.77|24300.8|24220.8|10
1735991920000|2025-01-04 11:58:40|24301.59|24221.59|24301.99|24221.99|24302|24222|24301.59|24221.59|9
1735991930000|2025-01-04 11:58:50|24302.56|24222.56|24304.02|24224.02|24304.02|24224.02|24302.56|24222.56|10
1735991940000|2025-01-04 11:59:00|24304.22|24224.22|24310.49|24230.49|24310.75|24230.75|24304.22|24224.22|10
1735991950000|2025-01-04 11:59:10|24308.72|24228.72|24311.15|24231.15|24312.09|24232.09|24308.72|24228.72|10
1735991960000|2025-01-04 11:59:20|24311.1|24231.1|24312.26|24232.26|24312.37|24232.37|24311.1|24231.1|10
1735991970000|2025-01-04 11:59:30|24312.33|24232.33|24312.54|24232.54|24312.75|24232.75|24311.59|24231.59|10
1735991980000|2025-01-04 11:59:40|24312.51|24232.51|24312.59|24232.59|24312.81|24232.81|24312.36|24232.36|10
1735991990000|2025-01-04 11:59:50|24312.58|24232.58|24310.99|24230.99|24312.7|24232.7|24310.99|24230.99|7
1735992000000|2025-01-04 12:00:00|24311.34|24231.34|24307.01|24227.01|24311.71|24231.71|24307.01|24227.01|10
1735992010000|2025-01-04 12:00:10|24306.34|24226.34|24306.16|24226.16|24306.39|24226.39|24305.83|24225.83|9
1735992020000|2025-01-04 12:00:20|24306.65|24226.65|24305.57|24225.57|24306.65|24226.65|24305.57|24225.57|10
1735992030000|2025-01-04 12:00:30|24305|24225|24304.52|24224.52|24305|24225|24303.58|24223.58|10
1735992040000|2025-01-04 12:00:40|24305.24|24225.24|24306.82|24226.82|24306.82|24226.82|24305.24|24225.24|10
1735992050000|2025-01-04 12:00:50|24307.16|24227.16|24306.26|24226.26|24307.17|24227.17|24306.26|24226.26|9
1735992060000|2025-01-04 12:01:00|24306.02|24226.02|24307.11|24227.11|24307.34|24227.34|24305.5|24225.5|10
1735992070000|2025-01-04 12:01:10|24307.13|24227.13|24308.71|24228.71|24308.71|24228.71|24307.13|24227.13|10
1735992080000|2025-01-04 12:01:20|24308.79|24228.79|24307.64|24227.64|24309.97|24229.97|24307.64|24227.64|9
1735992090000|2025-01-04 12:01:30|24307.38|24227.38|24305.68|24225.68|24307.38|24227.38|24305.22|24225.22|10
1735992100000|2025-01-04 12:01:40|24305.12|24225.12|24304.12|24224.12|24305.55|24225.55|24304.12|24224.12|9
1735992110000|2025-01-04 12:01:50|24303.73|24223.73|24301.18|24221.18|24303.73|24223.73|24301.01|24221.01|10
1735992120000|2025-01-04 12:02:00|24301.2|24221.2|24298.91|24218.91|24301.2|24221.2|24298.78|24218.78|10
1735992130000|2025-01-04 12:02:10|24298.44|24218.44|24297.71|24217.71|24298.6|24218.6|24297.37|24217.37|10
1735992140000|2025-01-04 12:02:20|24297.75|24217.75|24300.39|24220.39|24300.55|24220.55|24297.75|24217.75|10
1735992150000|2025-01-04 12:02:30|24300.57|24220.57|24300.61|24220.61|24301.3|24221.3|24300.56|24220.56|10
1735992160000|2025-01-04 12:02:40|24300.42|24220.42|24300.39|24220.39|24300.47|24220.47|24299.8|24219.8|10
1735992170000|2025-01-04 12:02:50|24300.54|24220.54|24300.82|24220.82|24300.89|24220.89|24300.54|24220.54|9
1735992180000|2025-01-04 12:03:00|24300.8|24220.8|24299.9|24219.9|24300.8|24220.8|24299.9|24219.9|10
1735992190000|2025-01-04 12:03:10|24299.88|24219.88|24302.63|24222.63|24302.72|24222.72|24299.86|24219.86|10
1735992200000|2025-01-04 12:03:20|24302.62|24222.62|24303.29|24223.29|24303.29|24223.29|24302.25|24222.25|10
1735992210000|2025-01-04 12:03:30|24303.44|24223.44|24303.22|24223.22|24303.6|24223.6|24303.08|24223.08|10
1735992220000|2025-01-04 12:03:40|24303.28|24223.28|24304.66|24224.66|24305.09|24225.09|24303.28|24223.28|10
1735992230000|2025-01-04 12:03:50|24304.63|24224.63|24305.78|24225.78|24305.78|24225.78|24304.56|24224.56|10
1735992240000|2025-01-04 12:04:00|24305.76|24225.76|24305.16|24225.16|24305.76|24225.76|24305.16|24225.16|9
1735992250000|2025-01-04 12:04:10|24304.85|24224.85|24302.91|24222.91|24304.85|24224.85|24302.55|24222.55|10
1735992260000|2025-01-04 12:04:20|24303.33|24223.33|24304.25|24224.25|24304.54|24224.54|24303.16|24223.16|9
1735992270000|2025-01-04 12:04:30|24304.21|24224.21|24304.05|24224.05|24304.52|24224.52|24303.64|24223.64|9
1735992280000|2025-01-04 12:04:40|24304.07|24224.07|24304.02|24224.02|24305|24225|24303.96|24223.96|10
1735992290000|2025-01-04 12:04:50|24304.01|24224.01|24304.05|24224.05|24304.22|24224.22|24303.66|24223.66|9
1735992300000|2025-01-04 12:05:00|24303.6|24223.6|24302.77|24222.77|24303.6|24223.6|24302.34|24222.34|10
1735992310000|2025-01-04 12:05:10|24302.51|24222.51|24302.94|24222.94|24302.94|24222.94|24302.1|24222.1|9
1735992320000|2025-01-04 12:05:20|24303.63|24223.63|24304.05|24224.05|24304.35|24224.35|24303.63|24223.63|10
1735992330000|2025-01-04 12:05:30|24303.98|24223.98|24304.68|24224.68|24304.68|24224.68|24303.66|24223.66|10
1735992340000|2025-01-04 12:05:40|24304.69|24224.69|24304.27|24224.27|24304.69|24224.69|24303.88|24223.88|9
1735992350000|2025-01-04 12:05:50|24304.51|24224.51|24303.66|24223.66|24305.07|24225.07|24303.65|24223.65|10
1735992360000|2025-01-04 12:06:00|24303.64|24223.64|24304.08|24224.08|24304.54|24224.54|24303.64|24223.64|10
1735992370000|2025-01-04 12:06:10|24304.17|24224.17|24306.78|24226.78|24306.78|24226.78|24304.14|24224.14|10
1735992380000|2025-01-04 12:06:20|24307.38|24227.38|24308.42|24228.42|24308.59|24228.59|24307.38|24227.38|10
1735992390000|2025-01-04 12:06:30|24308.49|24228.49|24305.91|24225.91|24308.57|24228.57|24305.91|24225.91|10
1735992400000|2025-01-04 12:06:40|24305.81|24225.81|24306.37|24226.37|24306.83|24226.83|24305.81|24225.81|10
1735992410000|2025-01-04 12:06:50|24305.88|24225.88|24304.2|24224.2|24305.88|24225.88|24304.2|24224.2|10
1735992420000|2025-01-04 12:07:00|24304.14|24224.14|24304.41|24224.41|24304.48|24224.48|24303.42|24223.42|10
1735992430000|2025-01-04 12:07:10|24304.64|24224.64|24304.17|24224.17|24304.97|24224.97|24303.58|24223.58|10
1735992440000|2025-01-04 12:07:20|24304.33|24224.33|24303.79|24223.79|24304.33|24224.33|24303.71|24223.71|10
1735992450000|2025-01-04 12:07:30|24303.68|24223.68|24303.46|24223.46|24303.68|24223.68|24303.43|24223.43|7
1735992460000|2025-01-04 12:07:40|24303.42|24223.42|24302.67|24222.67|24304.16|24224.16|24302.67|24222.67|9
1735992470000|2025-01-04 12:07:50|24302.59|24222.59|24303.12|24223.12|24303.56|24223.56|24302.59|24222.59|9
1735992480000|2025-01-04 12:08:00|24303.04|24223.04|24301.99|24221.99|24303.04|24223.04|24301.92|24221.92|10
1735992490000|2025-01-04 12:08:10|24302.16|24222.16|24306.53|24226.53|24306.74|24226.74|24301.85|24221.85|10
1735992500000|2025-01-04 12:08:20|24306.14|24226.14|24306.17|24226.17|24306.17|24226.17|24305.88|24225.88|10
1735992510000|2025-01-04 12:08:30|24306.16|24226.16|24306.51|24226.51|24306.51|24226.51|24306.16|24226.16|9
1735992520000|2025-01-04 12:08:40|24306.48|24226.48|24306.72|24226.72|24306.99|24226.99|24306.16|24226.16|10
1735992530000|2025-01-04 12:08:50|24306.6|24226.6|24306.85|24226.85|24307.16|24227.16|24306.6|24226.6|10
1735992540000|2025-01-04 12:09:00|24306.83|24226.83|24308.31|24228.31|24308.37|24228.37|24306.83|24226.83|8
1735992550000|2025-01-04 12:09:10|24307.96|24227.96|24305.88|24225.88|24307.96|24227.96|24305.71|24225.71|10
1735992560000|2025-01-04 12:09:20|24305.44|24225.44|24305.57|24225.57|24305.62|24225.62|24304.82|24224.82|9
1735992570000|2025-01-04 12:09:30|24305.53|24225.53|24305.53|24225.53|24305.57|24225.57|24305.26|24225.26|10
1735992580000|2025-01-04 12:09:40|24305.52|24225.52|24305.32|24225.32|24305.52|24225.52|24305.07|24225.07|10
1735992590000|2025-01-04 12:09:50|24305.5|24225.5|24305.5|24225.5|24305.5|24225.5|24305.32|24225.32|9
1735992600000|2025-01-04 12:10:00|24305.51|24225.51|24303.22|24223.22|24305.51|24225.51|24303.08|24223.08|10
1735992610000|2025-01-04 12:10:10|24302.74|24222.74|24303.38|24223.38|24303.38|24223.38|24302.34|24222.34|9
1735992620000|2025-01-04 12:10:20|24303.49|24223.49|24303.38|24223.38|24303.71|24223.71|24303.17|24223.17|10
1735992630000|2025-01-04 12:10:30|24303.26|24223.26|24302.19|24222.19|24303.26|24223.26|24302.19|24222.19|10
1735992640000|2025-01-04 12:10:40|24302.12|24222.12|24299.65|24219.65|24302.12|24222.12|24299.65|24219.65|10
1735992650000|2025-01-04 12:10:50|24299.29|24219.29|24299.04|24219.04|24299.29|24219.29|24298.12|24218.12|10
1735992660000|2025-01-04 12:11:00|24299.13|24219.13|24299.05|24219.05|24299.61|24219.61|24298.74|24218.74|10
1735992670000|2025-01-04 12:11:10|24299.11|24219.11|24296.58|24216.58|24299.11|24219.11|24296.58|24216.58|10
1735992680000|2025-01-04 12:11:20|24296.49|24216.49|24296.26|24216.26|24296.64|24216.64|24296.25|24216.25|10
1735992690000|2025-01-04 12:11:30|24296.25|24216.25|24297.53|24217.53|24297.53|24217.53|24296.11|24216.11|8
1735992700000|2025-01-04 12:11:40|24297.59|24217.59|24298.2|24218.2|24298.2|24218.2|24297.59|24217.59|10
1735992710000|2025-01-04 12:11:50|24298.19|24218.19|24299.72|24219.72|24300|24220|24298.19|24218.19|10
1735992720000|2025-01-04 12:12:00|24299.58|24219.58|24299.63|24219.63|24300.43|24220.43|24299.53|24219.53|9
1735992730000|2025-01-04 12:12:10|24301.22|24221.22|24301.63|24221.63|24303.09|24223.09|24301.22|24221.22|10
1735992740000|2025-01-04 12:12:20|24301.74|24221.74|24300.64|24220.64|24302.45|24222.45|24300.64|24220.64|10
1735992750000|2025-01-04 12:12:30|24300.45|24220.45|24299.94|24219.94|24300.45|24220.45|24299.83|24219.83|10
1735992760000|2025-01-04 12:12:40|24300.12|24220.12|24299.84|24219.84|24300.25|24220.25|24299.57|24219.57|10
1735992770000|2025-01-04 12:12:50|24299.73|24219.73|24299.42|24219.42|24299.73|24219.73|24299.42|24219.42|9
1735992780000|2025-01-04 12:13:00|24299.57|24219.57|24300.51|24220.51|24300.52|24220.52|24299.47|24219.47|10
1735992790000|2025-01-04 12:13:10|24300.49|24220.49|24301.43|24221.43|24301.43|24221.43|24300.49|24220.49|10
1735992800000|2025-01-04 12:13:20|24301.47|24221.47|24300.97|24220.97|24302.21|24222.21|24300.82|24220.82|9
1735992810000|2025-01-04 12:13:30|24301.07|24221.07|24300.21|24220.21|24301.13|24221.13|24300.21|24220.21|8
1735992820000|2025-01-04 12:13:40|24300.06|24220.06|24300.68|24220.68|24300.86|24220.86|24300.06|24220.06|9
1735992830000|2025-01-04 12:13:50|24300.78|24220.78|24301.79|24221.79|24301.81|24221.81|24300.78|24220.78|7
1735992840000|2025-01-04 12:14:00|24301.99|24221.99|24303.65|24223.65|24304.02|24224.02|24301.99|24221.99|9
1735992850000|2025-01-04 12:14:10|24303.55|24223.55|24309.85|24229.85|24309.85|24229.85|24303.55|24223.55|10
1735992860000|2025-01-04 12:14:20|24310.18|24230.18|24313.83|24233.83|24313.83|24233.83|24310.18|24230.18|10
1735992870000|2025-01-04 12:14:30|24313.98|24233.98|24314.94|24234.94|24314.94|24234.94|24313.94|24233.94|10
1735992880000|2025-01-04 12:14:40|24314.98|24234.98|24314.92|24234.92|24315.34|24235.34|24314.86|24234.86|10
1735992890000|2025-01-04 12:14:50|24314.9|24234.9|24310.29|24230.29|24314.9|24234.9|24310.24|24230.24|10
1735992900000|2025-01-04 12:15:00|24310.16|24230.16|24311.98|24231.98|24311.98|24231.98|24310.15|24230.15|10
1735992910000|2025-01-04 12:15:10|24312.18|24232.18|24311.53|24231.53|24312.73|24232.73|24311.53|24231.53|9
1735992920000|2025-01-04 12:15:20|24311.51|24231.51|24309.9|24229.9|24311.51|24231.51|24309.9|24229.9|9
1735992930000|2025-01-04 12:15:30|24309.84|24229.84|24309.47|24229.47|24310.16|24230.16|24309.47|24229.47|10
1735992940000|2025-01-04 12:15:40|24309.8|24229.8|24311.86|24231.86|24311.86|24231.86|24309.69|24229.69|10
1735992950000|2025-01-04 12:15:50|24311.36|24231.36|24311.36|24231.36|24311.46|24231.46|24310.9|24230.9|10
1735992960000|2025-01-04 12:16:00|24311.52|24231.52|24313.89|24233.89|24313.92|24233.92|24311.52|24231.52|10
1735992970000|2025-01-04 12:16:10|24313.61|24233.61|24312.86|24232.86|24313.93|24233.93|24312.86|24232.86|10
1735992980000|2025-01-04 12:16:20|24312.15|24232.15|24311.81|24231.81|24312.15|24232.15|24311.42|24231.42|10
1735992990000|2025-01-04 12:16:30|24311.76|24231.76|24312.15|24232.15|24312.15|24232.15|24311.4|24231.4|10
1735993000000|2025-01-04 12:16:40|24312.11|24232.11|24312.31|24232.31|24312.31|24232.31|24311.89|24231.89|10
1735993010000|2025-01-04 12:16:50|24312.69|24232.69|24315.82|24235.82|24315.82|24235.82|24312.69|24232.69|9
1735993020000|2025-01-04 12:17:00|24317.08|24237.08|24315.74|24235.74|24317.08|24237.08|24315.08|24235.08|10
1735993030000|2025-01-04 12:17:10|24315.9|24235.9|24318.4|24238.4|24318.75|24238.75|24315.9|24235.9|10
1735993040000|2025-01-04 12:17:20|24318.1|24238.1|24321.01|24241.01|24321.01|24241.01|24318.1|24238.1|9
1735993050000|2025-01-04 12:17:30|24320.8|24240.8|24323.61|24243.61|24323.61|24243.61|24320.41|24240.41|10
1735993060000|2025-01-04 12:17:40|24323.76|24243.76|24328.27|24248.27|24329.01|24249.01|24323.76|24243.76|10
1735993070000|2025-01-04 12:17:50|24327.88|24247.88|24325.75|24245.75|24327.88|24247.88|24325.32|24245.32|10
1735993080000|2025-01-04 12:18:00|24325.71|24245.71|24324.69|24244.69|24326.4|24246.4|24324.69|24244.69|10
1735993090000|2025-01-04 12:18:10|24324.84|24244.84|24325.48|24245.48|24325.68|24245.68|24324.68|24244.68|10
1735993100000|2025-01-04 12:18:20|24325.51|24245.51|24325.13|24245.13|24325.51|24245.51|24324.89|24244.89|10
1735993110000|2025-01-04 12:18:30|24325.33|24245.33|24324.27|24244.27|24325.67|24245.67|24324.04|24244.04|10
1735993120000|2025-01-04 12:18:40|24324.62|24244.62|24326.09|24246.09|24326.09|24246.09|24324.62|24244.62|10
1735993130000|2025-01-04 12:18:50|24326.3|24246.3|24327.38|24247.38|24327.38|24247.38|24326.3|24246.3|10
1735993140000|2025-01-04 12:19:00|24327.39|24247.39|24328.6|24248.6|24328.6|24248.6|24326.86|24246.86|10
1735993150000|2025-01-04 12:19:10|24329.27|24249.27|24329.31|24249.31|24330.09|24250.09|24328.87|24248.87|10
1735993160000|2025-01-04 12:19:20|24328.77|24248.77|24328.72|24248.72|24329.03|24249.03|24328.29|24248.29|10
1735993170000|2025-01-04 12:19:30|24329.79|24249.79|24330.13|24250.13|24330.95|24250.95|24329.69|24249.69|10
1735993180000|2025-01-04 12:19:40|24330.12|24250.12|24331.45|24251.45|24331.45|24251.45|24330.1|24250.1|10
1735993190000|2025-01-04 12:19:50|24331.42|24251.42|24332|24252|24332.54|24252.54|24331.42|24251.42|10
1735993200000|2025-01-04 12:20:00|24331.98|24251.98|24331.15|24251.15|24333.55|24253.55|24331.15|24251.15|9
1735993210000|2025-01-04 12:20:10|24330.91|24250.91|24331.01|24251.01|24331.01|24251.01|24329.74|24249.74|9
1735993220000|2025-01-04 12:20:20|24331.04|24251.04|24330.49|24250.49|24331.04|24251.04|24330.49|24250.49|10
1735993230000|2025-01-04 12:20:30|24330.56|24250.56|24330.97|24250.97|24331.5|24251.5|24330.56|24250.56|9
1735993240000|2025-01-04 12:20:40|24330.88|24250.88|24334.18|24254.18|24334.18|24254.18|24330.88|24250.88|10
1735993250000|2025-01-04 12:20:50|24335.35|24255.35|24338.26|24258.26|24338.26|24258.26|24335.35|24255.35|9
1735993260000|2025-01-04 12:21:00|24338.62|24258.62|24337.54|24257.54|24339.23|24259.23|24337.54|24257.54|10
1735993270000|2025-01-04 12:21:10|24337.14|24257.14|24338.75|24258.75|24339.03|24259.03|24337.14|24257.14|10
1735993280000|2025-01-04 12:21:20|24338.73|24258.73|24341.56|24261.56|24341.56|24261.56|24338.49|24258.49|10
1735993290000|2025-01-04 12:21:30|24342.01|24262.01|24345.12|24265.12|24345.12|24265.12|24341.93|24261.93|10
1735993300000|2025-01-04 12:21:40|24345.07|24265.07|24345.76|24265.76|24345.99|24265.99|24345.03|24265.03|10
1735993310000|2025-01-04 12:21:50|24345.64|24265.64|24345.94|24265.94|24345.94|24265.94|24345.3|24265.3|10
1735993320000|2025-01-04 12:22:00|24345.95|24265.95|24346.39|24266.39|24346.48|24266.48|24345.65|24265.65|10
1735993330000|2025-01-04 12:22:10|24346.28|24266.28|24346.74|24266.74|24346.74|24266.74|24346.05|24266.05|9
1735993340000|2025-01-04 12:22:20|24347.38|24267.38|24354.41|24274.41|24354.41|24274.41|24347.38|24267.38|10
1735993350000|2025-01-04 12:22:30|24354.43|24274.43|24357.42|24277.42|24357.42|24277.42|24354.43|24274.43|10
1735993360000|2025-01-04 12:22:40|24358.11|24278.11|24360.28|24280.28|24360.28|24280.28|24358.1|24278.1|10
1735993370000|2025-01-04 12:22:50|24361.89|24281.89|24365.1|24285.1|24365.1|24285.1|24361.89|24281.89|9
1735993380000|2025-01-04 12:23:00|24365.22|24285.22|24365.64|24285.64|24365.67|24285.67|24365.01|24285.01|10
1735993390000|2025-01-04 12:23:10|24365.83|24285.83|24365.51|24285.51|24365.83|24285.83|24365.48|24285.48|10
1735993400000|2025-01-04 12:23:20|24365.61|24285.61|24366.36|24286.36|24367.22|24287.22|24365.61|24285.61|10
1735993410000|2025-01-04 12:23:30|24366.33|24286.33|24369|24289|24369|24289|24366.24|24286.24|10
1735993420000|2025-01-04 12:23:40|24369.18|24289.18|24368.08|24288.08|24369.51|24289.51|24367.92|24287.92|10
1735993430000|2025-01-04 12:23:50|24368.2|24288.2|24369.88|24289.88|24370.26|24290.26|24368.2|24288.2|10
1735993440000|2025-01-04 12:24:00|24369.91|24289.91|24371.03|24291.03|24371.03|24291.03|24369.9|24289.9|10
1735993450000|2025-01-04 12:24:10|24371.12|24291.12|24370.42|24290.42|24372.4|24292.4|24370.42|24290.42|10
1735993460000|2025-01-04 12:24:20|24370.5|24290.5|24374.11|24294.11|24374.11|24294.11|24369.67|24289.67|10
1735993470000|2025-01-04 12:24:30|24374.51|24294.51|24376.09|24296.09|24376.13|24296.13|24374.51|24294.51|10
1735993480000|2025-01-04 12:24:40|24376.52|24296.52|24376.98|24296.98|24376.98|24296.98|24376.52|24296.52|10
1735993490000|2025-01-04 12:24:50|24376.96|24296.96|24377.38|24297.38|24377.46|24297.46|24376.96|24296.96|10
1735993500000|2025-01-04 12:25:00|24377.36|24297.36|24376.26|24296.26|24377.68|24297.68|24375.67|24295.67|10
1735993510000|2025-01-04 12:25:10|24376.34|24296.34|24375.91|24295.91|24377.11|24297.11|24375.91|24295.91|10
1735993520000|2025-01-04 12:25:20|24374.75|24294.75|24375.3|24295.3|24375.31|24295.31|24374.56|24294.56|10
1735993530000|2025-01-04 12:25:30|24375.11|24295.11|24390.38|24310.38|24390.38|24310.38|24375.11|24295.11|10
1735993540000|2025-01-04 12:25:40|24391.78|24311.78|24403.16|24323.16|24403.36|24323.36|24391.78|24311.78|10
1735993550000|2025-01-04 12:25:50|24404.06|24324.06|24405.72|24325.72|24406.34|24326.34|24404.06|24324.06|10
1735993560000|2025-01-04 12:26:00|24405.34|24325.34|24404.95|24324.95|24405.6|24325.6|24404.62|24324.62|10
1735993570000|2025-01-04 12:26:10|24404.91|24324.91|24400.52|24320.52|24404.91|24324.91|24400.52|24320.52|10
1735993580000|2025-01-04 12:26:20|24400.73|24320.73|24402.68|24322.68|24402.87|24322.87|24400.73|24320.73|10
1735993590000|2025-01-04 12:26:30|24402.83|24322.83|24403.4|24323.4|24403.4|24323.4|24402.28|24322.28|10
1735993600000|2025-01-04 12:26:40|24403.89|24323.89|24404.53|24324.53|24404.59|24324.59|24403.56|24323.56|10
1735993610000|2025-01-04 12:26:50|24404.62|24324.62|24405.7|24325.7|24407.81|24327.81|24404.62|24324.62|10
1735993620000|2025-01-04 12:27:00|24405.77|24325.77|24406.8|24326.8|24406.8|24326.8|24405.15|24325.15|10
1735993630000|2025-01-04 12:27:10|24406.67|24326.67|24407.11|24327.11|24407.4|24327.4|24406.65|24326.65|10
1735993640000|2025-01-04 12:27:20|24407.13|24327.13|24404.05|24324.05|24407.13|24327.13|24404.01|24324.01|10
1735993650000|2025-01-04 12:27:30|24404.45|24324.45|24405.76|24325.76|24405.76|24325.76|24403.22|24323.22|10
1735993660000|2025-01-04 12:27:40|24406.08|24326.08|24419.75|24339.75|24420.45|24340.45|24406.08|24326.08|10
1735993670000|2025-01-04 12:27:50|24419.79|24339.79|24420.43|24340.43|24420.87|24340.87|24419.62|24339.62|10
1735993680000|2025-01-04 12:28:00|24418.82|24338.82|24416.67|24336.67|24418.98|24338.98|24416.67|24336.67|10
1735993690000|2025-01-04 12:28:10|24416.62|24336.62|24418.39|24338.39|24419.38|24339.38|24416.62|24336.62|10
1735993700000|2025-01-04 12:28:20|24418.42|24338.42|24417.14|24337.14|24418.42|24338.42|24417.14|24337.14|9
1735993710000|2025-01-04 12:28:30|24416.61|24336.61|24413.39|24333.39|24417.17|24337.17|24413.39|24333.39|9
1735993720000|2025-01-04 12:28:40|24412.49|24332.49|24410.04|24330.04|24412.49|24332.49|24410.03|24330.03|10
1735993730000|2025-01-04 12:28:50|24410.3|24330.3|24410.54|24330.54|24410.81|24330.81|24410.28|24330.28|9
1735993740000|2025-01-04 12:29:00|24410.43|24330.43|24409.93|24329.93|24411.16|24331.16|24409.93|24329.93|10
1735993750000|2025-01-04 12:29:10|24408.89|24328.89|24407.11|24327.11|24408.89|24328.89|24407.11|24327.11|10
1735993760000|2025-01-04 12:29:20|24407.15|24327.15|24408.27|24328.27|24408.27|24328.27|24406.88|24326.88|9
1735993770000|2025-01-04 12:29:30|24408.47|24328.47|24408.83|24328.83|24408.83|24328.83|24408.47|24328.47|10
1735993780000|2025-01-04 12:29:40|24408.85|24328.85|24404.21|24324.21|24409.17|24329.17|24403.72|24323.72|10
1735993790000|2025-01-04 12:29:50|24404.04|24324.04|24404.08|24324.08|24404.1|24324.1|24403.23|24323.23|9
1735993800000|2025-01-04 12:30:00|24403.17|24323.17|24401.4|24321.4|24403.35|24323.35|24401.4|24321.4|9
1735993810000|2025-01-04 12:30:10|24401.48|24321.48|24397.54|24317.54|24401.48|24321.48|24397.54|24317.54|10
1735993820000|2025-01-04 12:30:20|24397.5|24317.5|24398.9|24318.9|24398.9|24318.9|24396.19|24316.19|10
1735993830000|2025-01-04 12:30:30|24399.48|24319.48|24396.53|24316.53|24399.48|24319.48|24396.53|24316.53|9
1735993840000|2025-01-04 12:30:40|24396.66|24316.66|24394.87|24314.87|24397.06|24317.06|24394.23|24314.23|10
1735993850000|2025-01-04 12:30:50|24395.04|24315.04|24395.06|24315.06|24395.31|24315.31|24395.04|24315.04|8
1735993860000|2025-01-04 12:31:00|24394.47|24314.47|24391.99|24311.99|24394.47|24314.47|24391.99|24311.99|9
1735993870000|2025-01-04 12:31:10|24391.8|24311.8|24394.02|24314.02|24394.21|24314.21|24391.63|24311.63|10
1735993880000|2025-01-04 12:31:20|24393.52|24313.52|24395.51|24315.51|24395.51|24315.51|24393.52|24313.52|9
1735993890000|2025-01-04 12:31:30|24394.06|24314.06|24394.43|24314.43|24394.43|24314.43|24393.66|24313.66|10
1735993900000|2025-01-04 12:31:40|24394.83|24314.83|24398.96|24318.96|24398.96|24318.96|24394.83|24314.83|10
1735993910000|2025-01-04 12:31:50|24398.59|24318.59|24401.87|24321.87|24401.87|24321.87|24398.59|24318.59|10
1735993920000|2025-01-04 12:32:00|24402.24|24322.24|24407.17|24327.17|24407.17|24327.17|24402.24|24322.24|10
1735993930000|2025-01-04 12:32:10|24410.56|24330.56|24413.4|24333.4|24413.85|24333.85|24410.56|24330.56|10
1735993940000|2025-01-04 12:32:20|24413.42|24333.42|24413.11|24333.11|24413.69|24333.69|24412.26|24332.26|10
1735993950000|2025-01-04 12:32:30|24413.12|24333.12|24413.2|24333.2|24413.79|24333.79|24412.94|24332.94|9
1735993960000|2025-01-04 12:32:40|24413.17|24333.17|24410.71|24330.71|24413.17|24333.17|24410.71|24330.71|10
1735993970000|2025-01-04 12:32:50|24411.98|24331.98|24414.26|24334.26|24414.26|24334.26|24411.98|24331.98|10
1735993980000|2025-01-04 12:33:00|24414.17|24334.17|24412.74|24332.74|24414.55|24334.55|24412.74|24332.74|10
1735993990000|2025-01-04 12:33:10|24412.61|24332.61|24412.22|24332.22|24412.61|24332.61|24410.84|24330.84|10
1735994000000|2025-01-04 12:33:20|24412.19|24332.19|24414.2|24334.2|24414.2|24334.2|24412.19|24332.19|10
1735994010000|2025-01-04 12:33:30|24414.4|24334.4|24417.64|24337.64|24417.64|24337.64|24414.4|24334.4|10
1735994020000|2025-01-04 12:33:40|24417.96|24337.96|24419.32|24339.32|24419.49|24339.49|24417.96|24337.96|10
1735994030000|2025-01-04 12:33:50|24418.99|24338.99|24421.05|24341.05|24421.46|24341.46|24418.69|24338.69|9
1735994040000|2025-01-04 12:34:00|24420.75|24340.75|24417.25|24337.25|24420.75|24340.75|24417.25|24337.25|10
1735994050000|2025-01-04 12:34:10|24417.03|24337.03|24417.19|24337.19|24417.26|24337.26|24416.59|24336.59|10
1735994060000|2025-01-04 12:34:20|24417.08|24337.08|24415.92|24335.92|24417.32|24337.32|24415.83|24335.83|9
1735994070000|2025-01-04 12:34:30|24415.71|24335.71|24414.82|24334.82|24415.83|24335.83|24414.46|24334.46|10
1735994080000|2025-01-04 12:34:40|24414.56|24334.56|24416.55|24336.55|24416.55|24336.55|24414.48|24334.48|10
1735994090000|2025-01-04 12:34:50|24415.85|24335.85|24415.54|24335.54|24416.3|24336.3|24415.51|24335.51|10
1735994100000|2025-01-04 12:35:00|24415.69|24335.69|24412.87|24332.87|24415.82|24335.82|24412.87|24332.87|9
1735994110000|2025-01-04 12:35:10|24412.16|24332.16|24401.83|24321.83|24412.16|24332.16|24401.83|24321.83|10
1735994120000|2025-01-04 12:35:20|24400.43|24320.43|24400.06|24320.06|24401.21|24321.21|24400.04|24320.04|10
1735994130000|2025-01-04 12:35:30|24400.61|24320.61|24401.96|24321.96|24402.37|24322.37|24400.43|24320.43|10
1735994140000|2025-01-04 12:35:40|24401.9|24321.9|24399.89|24319.89|24402.07|24322.07|24399.89|24319.89|10
1735994150000|2025-01-04 12:35:50|24398.98|24318.98|24400.05|24320.05|24400.05|24320.05|24398.94|24318.94|10
1735994160000|2025-01-04 12:36:00|24400.7|24320.7|24400.94|24320.94|24401.97|24321.97|24400.7|24320.7|10
1735994170000|2025-01-04 12:36:10|24400.74|24320.74|24400.06|24320.06|24401.12|24321.12|24400.06|24320.06|8
1735994180000|2025-01-04 12:36:20|24400.09|24320.09|24400.95|24320.95|24400.95|24320.95|24400.09|24320.09|8
1735994190000|2025-01-04 12:36:30|24401.29|24321.29|24400.75|24320.75|24401.44|24321.44|24400.75|24320.75|9
1735994200000|2025-01-04 12:36:40|24400.18|24320.18|24397.46|24317.46|24400.18|24320.18|24397.31|24317.31|10
1735994210000|2025-01-04 12:36:50|24397.44|24317.44|24396.01|24316.01|24397.47|24317.47|24396.01|24316.01|10
1735994220000|2025-01-04 12:37:00|24396.14|24316.14|24400.28|24320.28|24400.32|24320.32|24395.86|24315.86|10
1735994230000|2025-01-04 12:37:10|24400.31|24320.31|24400.86|24320.86|24400.86|24320.86|24399.21|24319.21|9
1735994240000|2025-01-04 12:37:20|24399.47|24319.47|24399.23|24319.23|24399.61|24319.61|24399.2|24319.2|10
1735994250000|2025-01-04 12:37:30|24399.45|24319.45|24399.03|24319.03|24399.86|24319.86|24399.03|24319.03|10
1735994260000|2025-01-04 12:37:40|24399.06|24319.06|24396.81|24316.81|24399.31|24319.31|24395.65|24315.65|10
1735994270000|2025-01-04 12:37:50|24396.79|24316.79|24399.47|24319.47|24399.47|24319.47|24396.79|24316.79|10
1735994280000|2025-01-04 12:38:00|24400.01|24320.01|24401.18|24321.18|24401.18|24321.18|24400.01|24320.01|9
1735994290000|2025-01-04 12:38:10|24401.15|24321.15|24400.3|24320.3|24401.15|24321.15|24400.3|24320.3|10
1735994300000|2025-01-04 12:38:20|24400.43|24320.43|24401.69|24321.69|24401.69|24321.69|24400.09|24320.09|10
1735994310000|2025-01-04 12:38:30|24401.78|24321.78|24404.22|24324.22|24404.22|24324.22|24401.78|24321.78|10
1735994320000|2025-01-04 12:38:40|24404.81|24324.81|24404.18|24324.18|24405.42|24325.42|24404.18|24324.18|10
1735994330000|2025-01-04 12:38:50|24404.3|24324.3|24406.4|24326.4|24406.4|24326.4|24404.3|24324.3|10
1735994340000|2025-01-04 12:39:00|24406.84|24326.84|24407.6|24327.6|24408.03|24328.03|24406.51|24326.51|10
1735994350000|2025-01-04 12:39:10|24407.2|24327.2|24406.59|24326.59|24407.54|24327.54|24406.59|24326.59|9
1735994360000|2025-01-04 12:39:20|24406.6|24326.6|24407.8|24327.8|24407.8|24327.8|24406.36|24326.36|10
1735994370000|2025-01-04 12:39:30|24407.87|24327.87|24408.95|24328.95|24409.07|24329.07|24407.87|24327.87|9
1735994380000|2025-01-04 12:39:40|24408.85|24328.85|24408.25|24328.25|24408.85|24328.85|24408.08|24328.08|10
1735994390000|2025-01-04 12:39:50|24408.35|24328.35|24403.38|24323.38|24408.62|24328.62|24403.38|24323.38|10
1735994400000|2025-01-04 12:40:00|24403.23|24323.23|24401.79|24321.79|24403.23|24323.23|24401.47|24321.47|10
1735994410000|2025-01-04 12:40:10|24400.83|24320.83|24400.22|24320.22|24401.77|24321.77|24400.22|24320.22|10
1735994420000|2025-01-04 12:40:20|24399.73|24319.73|24399.35|24319.35|24399.85|24319.85|24399.25|24319.25|10
1735994430000|2025-01-04 12:40:30|24399.2|24319.2|24399.09|24319.09|24399.2|24319.2|24398|24318|10
1735994440000|2025-01-04 12:40:40|24398.93|24318.93|24398.77|24318.77|24398.93|24318.93|24397.4|24317.4|10
1735994450000|2025-01-04 12:40:50|24398.91|24318.91|24399.83|24319.83|24399.97|24319.97|24398.91|24318.91|10
1735994460000|2025-01-04 12:41:00|24399.53|24319.53|24399.6|24319.6|24399.97|24319.97|24398.92|24318.92|10
1735994470000|2025-01-04 12:41:10|24399.77|24319.77|24397.88|24317.88|24399.77|24319.77|24397.66|24317.66|10
1735994480000|2025-01-04 12:41:20|24397.9|24317.9|24397.48|24317.48|24397.9|24317.9|24397.48|24317.48|10
1735994490000|2025-01-04 12:41:30|24397.47|24317.47|24398.08|24318.08|24398.15|24318.15|24397.47|24317.47|10
1735994500000|2025-01-04 12:41:40|24398.01|24318.01|24399.9|24319.9|24399.9|24319.9|24398.01|24318.01|10
1735994510000|2025-01-04 12:41:50|24399.99|24319.99|24401.13|24321.13|24401.72|24321.72|24399.72|24319.72|10
1735994520000|2025-01-04 12:42:00|24400.97|24320.97|24400.04|24320.04|24401.26|24321.26|24400.04|24320.04|9
1735994530000|2025-01-04 12:42:10|24399.01|24319.01|24399.81|24319.81|24399.81|24319.81|24398.63|24318.63|10
1735994540000|2025-01-04 12:42:20|24399.79|24319.79|24400.23|24320.23|24400.82|24320.82|24399.79|24319.79|10
1735994550000|2025-01-04 12:42:30|24399.81|24319.81|24398.89|24318.89|24400.16|24320.16|24398.89|24318.89|9
1735994560000|2025-01-04 12:42:40|24398.53|24318.53|24392.34|24312.34|24398.53|24318.53|24392.34|24312.34|10
1735994570000|2025-01-04 12:42:50|24391.86|24311.86|24384.52|24304.52|24391.86|24311.86|24384.52|24304.52|10
1735994580000|2025-01-04 12:43:00|24384.36|24304.36|24385.37|24305.37|24385.37|24305.37|24384.34|24304.34|10
1735994590000|2025-01-04 12:43:10|24385.36|24305.36|24384.69|24304.69|24385.36|24305.36|24383.68|24303.68|10
1735994600000|2025-01-04 12:43:20|24384.38|24304.38|24383.11|24303.11|24384.38|24304.38|24383.11|24303.11|8
1735994610000|2025-01-04 12:43:30|24382.58|24302.58|24381.29|24301.29|24382.58|24302.58|24381.29|24301.29|10
1735994620000|2025-01-04 12:43:40|24381.34|24301.34|24382.1|24302.1|24382.49|24302.49|24381.34|24301.34|10
1735994630000|2025-01-04 12:43:50|24381.48|24301.48|24380.64|24300.64|24381.48|24301.48|24380.36|24300.36|9
1735994640000|2025-01-04 12:44:00|24380.69|24300.69|24382.86|24302.86|24382.86|24302.86|24380.69|24300.69|10
1735994650000|2025-01-04 12:44:10|24382.98|24302.98|24378.41|24298.41|24382.98|24302.98|24378.41|24298.41|10
1735994660000|2025-01-04 12:44:20|24378.19|24298.19|24377.75|24297.75|24378.35|24298.35|24377.51|24297.51|10
1735994670000|2025-01-04 12:44:30|24377.94|24297.94|24377.86|24297.86|24378.09|24298.09|24377.86|24297.86|8
1735994680000|2025-01-04 12:44:40|24377.71|24297.71|24378.04|24298.04|24378.04|24298.04|24377.46|24297.46|8
1735994690000|2025-01-04 12:44:50|24378.16|24298.16|24376.37|24296.37|24378.63|24298.63|24376.37|24296.37|10
1735994700000|2025-01-04 12:45:00|24376.38|24296.38|24376.02|24296.02|24377.18|24297.18|24375.79|24295.79|10
1735994710000|2025-01-04 12:45:10|24375.54|24295.54|24373.09|24293.09|24375.54|24295.54|24373.09|24293.09|10
1735994720000|2025-01-04 12:45:20|24373.16|24293.16|24370.63|24290.63|24373.16|24293.16|24370.34|24290.34|10
1735994730000|2025-01-04 12:45:30|24370.62|24290.62|24369.78|24289.78|24370.74|24290.74|24369.78|24289.78|10
1735994740000|2025-01-04 12:45:40|24368.51|24288.51|24364.87|24284.87|24368.51|24288.51|24364.87|24284.87|10
1735994750000|2025-01-04 12:45:50|24364.59|24284.59|24364.74|24284.74|24364.87|24284.87|24364.35|24284.35|10
1735994760000|2025-01-04 12:46:00|24364.87|24284.87|24365.95|24285.95|24367.46|24287.46|24364.87|24284.87|10
1735994770000|2025-01-04 12:46:10|24365.42|24285.42|24363.91|24283.91|24365.43|24285.43|24363.91|24283.91|10
1735994780000|2025-01-04 12:46:20|24363.92|24283.92|24362.95|24282.95|24364|24284|24362.95|24282.95|10
1735994790000|2025-01-04 12:46:30|24363.34|24283.34|24360.22|24280.22|24363.6|24283.6|24360.15|24280.15|10
1735994800000|2025-01-04 12:46:40|24360.36|24280.36|24360.38|24280.38|24361.83|24281.83|24360.36|24280.36|9
1735994810000|2025-01-04 12:46:50|24360.22|24280.22|24356.59|24276.59|24360.28|24280.28|24356.59|24276.59|10
1735994820000|2025-01-04 12:47:00|24356.7|24276.7|24355.57|24275.57|24357.67|24277.67|24355.55|24275.55|10
1735994830000|2025-01-04 12:47:10|24355.54|24275.54|24355.13|24275.13|24355.62|24275.62|24354.92|24274.92|10
1735994840000|2025-01-04 12:47:20|24355.55|24275.55|24355.83|24275.83|24355.9|24275.9|24355.46|24275.46|10
1735994850000|2025-01-04 12:47:30|24355.35|24275.35|24355.15|24275.15|24355.58|24275.58|24353.83|24273.83|10
1735994860000|2025-01-04 12:47:40|24355.12|24275.12|24354.97|24274.97|24355.12|24275.12|24354.2|24274.2|10
1735994870000|2025-01-04 12:47:50|24355.01|24275.01|24354.36|24274.36|24355.01|24275.01|24354.26|24274.26|10
1735994880000|2025-01-04 12:48:00|24354.27|24274.27|24351.62|24271.62|24354.89|24274.89|24351.62|24271.62|10
1735994890000|2025-01-04 12:48:10|24351.55|24271.55|24341.81|24261.81|24351.55|24271.55|24341.8|24261.8|10
1735994900000|2025-01-04 12:48:20|24341.76|24261.76|24341.34|24261.34|24343.59|24263.59|24341.34|24261.34|9
1735994910000|2025-01-04 12:48:30|24341.08|24261.08|24344.04|24264.04|24344.04|24264.04|24340.77|24260.77|10
1735994920000|2025-01-04 12:48:40|24344.87|24264.87|24345.3|24265.3|24345.41|24265.41|24344.87|24264.87|8
1735994930000|2025-01-04 12:48:50|24345.15|24265.15|24347.01|24267.01|24347.77|24267.77|24345.15|24265.15|9
1735994940000|2025-01-04 12:49:00|24347.11|24267.11|24348.85|24268.85|24348.85|24268.85|24347.07|24267.07|10
1735994950000|2025-01-04 12:49:10|24350.23|24270.23|24352|24272|24352|24272|24350.23|24270.23|10
1735994960000|2025-01-04 12:49:20|24351.2|24271.2|24356|24276|24356|24276|24351.2|24271.2|10
1735994970000|2025-01-04 12:49:30|24356.24|24276.24|24359.28|24279.28|24359.28|24279.28|24356.24|24276.24|10
1735994980000|2025-01-04 12:49:40|24359.13|24279.13|24359.21|24279.21|24359.21|24279.21|24357.89|24277.89|10
1735994990000|2025-01-04 12:49:50|24359.37|24279.37|24359.6|24279.6|24359.8|24279.8|24359.19|24279.19|10
1735995000000|2025-01-04 12:50:00|24359.56|24279.56|24362.45|24282.45|24362.45|24282.45|24359.56|24279.56|9
1735995010000|2025-01-04 12:50:10|24362.55|24282.55|24363.27|24283.27|24363.88|24283.88|24362.55|24282.55|10
1735995020000|2025-01-04 12:50:20|24363.61|24283.61|24367.99|24287.99|24367.99|24287.99|24363.61|24283.61|10
1735995030000|2025-01-04 12:50:30|24368.98|24288.98|24366.7|24286.7|24370.55|24290.55|24366.7|24286.7|10
1735995040000|2025-01-04 12:50:40|24366.85|24286.85|24366.06|24286.06|24367.12|24287.12|24365.62|24285.62|10
1735995050000|2025-01-04 12:50:50|24366.03|24286.03|24367.65|24287.65|24367.83|24287.83|24366.03|24286.03|10
1735995060000|2025-01-04 12:51:00|24367.71|24287.71|24367.47|24287.47|24368.22|24288.22|24367.47|24287.47|9
1735995070000|2025-01-04 12:51:10|24367.45|24287.45|24368.14|24288.14|24368.14|24288.14|24366.48|24286.48|10
1735995080000|2025-01-04 12:51:20|24367.54|24287.54|24368.83|24288.83|24369.04|24289.04|24367.54|24287.54|10
1735995090000|2025-01-04 12:51:30|24369.62|24289.62|24370.79|24290.79|24370.79|24290.79|24369.62|24289.62|10
1735995100000|2025-01-04 12:51:40|24370.4|24290.4|24370.63|24290.63|24370.92|24290.92|24370.4|24290.4|9
1735995110000|2025-01-04 12:51:50|24370.58|24290.58|24372.03|24292.03|24372.03|24292.03|24370.58|24290.58|9
1735995120000|2025-01-04 12:52:00|24371.98|24291.98|24368.66|24288.66|24371.98|24291.98|24368.66|24288.66|10
1735995130000|2025-01-04 12:52:10|24368.52|24288.52|24367.61|24287.61|24368.91|24288.91|24367.61|24287.61|10
1735995140000|2025-01-04 12:52:20|24367.59|24287.59|24367.95|24287.95|24367.95|24287.95|24366.92|24286.92|10
1735995150000|2025-01-04 12:52:30|24368.23|24288.23|24369.24|24289.24|24369.28|24289.28|24368.23|24288.23|9
1735995160000|2025-01-04 12:52:40|24369.29|24289.29|24370.75|24290.75|24370.75|24290.75|24369.29|24289.29|9
1735995170000|2025-01-04 12:52:50|24370.89|24290.89|24371.92|24291.92|24372.1|24292.1|24370.89|24290.89|10
1735995180000|2025-01-04 12:53:00|24372|24292|24373.81|24293.81|24373.81|24293.81|24371.5|24291.5|10
1735995190000|2025-01-04 12:53:10|24373.94|24293.94|24372.54|24292.54|24374.5|24294.5|24372.54|24292.54|10
1735995200000|2025-01-04 12:53:20|24372.51|24292.51|24373.46|24293.46|24373.49|24293.49|24372.49|24292.49|9
1735995210000|2025-01-04 12:53:30|24373.45|24293.45|24371.25|24291.25|24373.45|24293.45|24371.21|24291.21|10
1735995220000|2025-01-04 12:53:40|24371.17|24291.17|24369.25|24289.25|24371.38|24291.38|24369.22|24289.22|10
1735995230000|2025-01-04 12:53:50|24371.96|24291.96|24372.26|24292.26|24372.56|24292.56|24371.94|24291.94|10
1735995240000|2025-01-04 12:54:00|24372.57|24292.57|24373.39|24293.39|24373.39|24293.39|24372.57|24292.57|10
1735995250000|2025-01-04 12:54:10|24373.42|24293.42|24374.69|24294.69|24374.69|24294.69|24373.3|24293.3|10
1735995260000|2025-01-04 12:54:20|24374.7|24294.7|24374.59|24294.59|24375.05|24295.05|24374.42|24294.42|10
1735995270000|2025-01-04 12:54:30|24374.89|24294.89|24375.45|24295.45|24375.45|24295.45|24374.89|24294.89|9
1735995280000|2025-01-04 12:54:40|24376.69|24296.69|24374.13|24294.13|24376.69|24296.69|24374.13|24294.13|8
1735995290000|2025-01-04 12:54:50|24374|24294|24374.97|24294.97|24374.97|24294.97|24373.71|24293.71|9
1735995300000|2025-01-04 12:55:00|24375.04|24295.04|24375|24295|24375.04|24295.04|24374.56|24294.56|10
1735995310000|2025-01-04 12:55:10|24375.06|24295.06|24379.61|24299.61|24379.74|24299.74|24375.06|24295.06|9
1735995320000|2025-01-04 12:55:20|24379.86|24299.86|24380.54|24300.54|24380.54|24300.54|24377.95|24297.95|10
1735995330000|2025-01-04 12:55:30|24380.2|24300.2|24380.17|24300.17|24381.02|24301.02|24380.11|24300.11|10
1735995340000|2025-01-04 12:55:40|24380.77|24300.77|24381.2|24301.2|24381.32|24301.32|24380.58|24300.58|10
1735995350000|2025-01-04 12:55:50|24381.29|24301.29|24386.04|24306.04|24386.04|24306.04|24381.29|24301.29|10
1735995360000|2025-01-04 12:56:00|24386.09|24306.09|24388.61|24308.61|24388.61|24308.61|24386.09|24306.09|10
1735995370000|2025-01-04 12:56:10|24389.71|24309.71|24391.62|24311.62|24391.62|24311.62|24389.71|24309.71|10
1735995380000|2025-01-04 12:56:20|24393.12|24313.12|24396.1|24316.1|24396.33|24316.33|24393.12|24313.12|10
1735995390000|2025-01-04 12:56:30|24396.15|24316.15|24396.84|24316.84|24397.16|24317.16|24396.14|24316.14|10
1735995400000|2025-01-04 12:56:40|24396.99|24316.99|24396|24316|24396.99|24316.99|24395.88|24315.88|10
1735995410000|2025-01-04 12:56:50|24396.1|24316.1|24397.41|24317.41|24397.41|24317.41|24396.1|24316.1|10
1735995420000|2025-01-04 12:57:00|24397.47|24317.47|24401.21|24321.21|24401.21|24321.21|24397.47|24317.47|10
1735995430000|2025-01-04 12:57:10|24401.34|24321.34|24402.51|24322.51|24402.51|24322.51|24401.34|24321.34|9
1735995440000|2025-01-04 12:57:20|24402.49|24322.49|24403.27|24323.27|24403.27|24323.27|24402.49|24322.49|10
1735995450000|2025-01-04 12:57:30|24403.26|24323.26|24403.85|24323.85|24404.58|24324.58|24403.26|24323.26|10
1735995460000|2025-01-04 12:57:40|24403.65|24323.65|24406.09|24326.09|24406.09|24326.09|24403.65|24323.65|10
1735995470000|2025-01-04 12:57:50|24406.23|24326.23|24405.19|24325.19|24406.49|24326.49|24405.19|24325.19|10
1735995480000|2025-01-04 12:58:00|24405.18|24325.18|24405.73|24325.73|24405.73|24325.73|24405.04|24325.04|7
1735995490000|2025-01-04 12:58:10|24405.69|24325.69|24408.64|24328.64|24408.64|24328.64|24405.69|24325.69|9
1735995500000|2025-01-04 12:58:20|24408.86|24328.86|24411.83|24331.83|24412.57|24332.57|24408.86|24328.86|10
1735995510000|2025-01-04 12:58:30|24411.92|24331.92|24411.73|24331.73|24412.56|24332.56|24411.64|24331.64|10
1735995520000|2025-01-04 12:58:40|24411.19|24331.19|24408.43|24328.43|24412.93|24332.93|24408.43|24328.43|10
1735995530000|2025-01-04 12:58:50|24408.73|24328.73|24408.44|24328.44|24409.03|24329.03|24408.44|24328.44|10
1735995540000|2025-01-04 12:59:00|24408.19|24328.19|24409.06|24329.06|24409.14|24329.14|24408.19|24328.19|10
1735995550000|2025-01-04 12:59:10|24408.28|24328.28|24407.9|24327.9|24408.81|24328.81|24407.9|24327.9|10
1735995560000|2025-01-04 12:59:20|24407.89|24327.89|24408|24328|24408|24328|24407.07|24327.07|10
1735995570000|2025-01-04 12:59:30|24408.59|24328.59|24407.89|24327.89|24408.59|24328.59|24407.89|24327.89|10
1735995580000|2025-01-04 12:59:40|24407.76|24327.76|24406.48|24326.48|24407.83|24327.83|24406.48|24326.48|9
1735995590000|2025-01-04 12:59:50|24406.46|24326.46|24407.72|24327.72|24407.84|24327.84|24406.46|24326.46|10
1735995600000|2025-01-04 13:00:00|24407.64|24327.64|24405.37|24325.37|24408.8|24328.8|24405.37|24325.37|10
1735995610000|2025-01-04 13:00:10|24405.57|24325.57|24405.72|24325.72|24405.72|24325.72|24405.26|24325.26|10
1735995620000|2025-01-04 13:00:20|24406.39|24326.39|24409.85|24329.85|24409.85|24329.85|24406.39|24326.39|10
1735995630000|2025-01-04 13:00:30|24410.67|24330.67|24409.42|24329.42|24410.74|24330.74|24409.42|24329.42|9
1735995640000|2025-01-04 13:00:40|24408.61|24328.61|24409.62|24329.62|24410|24330|24408.61|24328.61|8
1735995650000|2025-01-04 13:00:50|24409.6|24329.6|24408.52|24328.52|24409.6|24329.6|24408.52|24328.52|10
1735995660000|2025-01-04 13:01:00|24408.49|24328.49|24407.48|24327.48|24408.49|24328.49|24407|24327|10
1735995670000|2025-01-04 13:01:10|24407.4|24327.4|24407.16|24327.16|24408.04|24328.04|24407.16|24327.16|10
1735995680000|2025-01-04 13:01:20|24407.08|24327.08|24406.9|24326.9|24407.32|24327.32|24406.9|24326.9|10
1735995690000|2025-01-04 13:01:30|24407.15|24327.15|24408.61|24328.61|24408.95|24328.95|24406.23|24326.23|10
1735995700000|2025-01-04 13:01:40|24408.44|24328.44|24408.21|24328.21|24408.67|24328.67|24407.81|24327.81|10
1735995710000|2025-01-04 13:01:50|24408.31|24328.31|24407.84|24327.84|24408.31|24328.31|24407.72|24327.72|10
1735995720000|2025-01-04 13:02:00|24407.56|24327.56|24405.1|24325.1|24407.73|24327.73|24405.01|24325.01|10
1735995730000|2025-01-04 13:02:10|24404.92|24324.92|24404.41|24324.41|24404.92|24324.92|24404.41|24324.41|10
1735995740000|2025-01-04 13:02:20|24404.38|24324.38|24400.92|24320.92|24404.38|24324.38|24400.67|24320.67|10
1735995750000|2025-01-04 13:02:30|24400.88|24320.88|24396.25|24316.25|24400.88|24320.88|24396.25|24316.25|10
1735995760000|2025-01-04 13:02:40|24395.93|24315.93|24395.16|24315.16|24395.93|24315.93|24395.12|24315.12|9
1735995770000|2025-01-04 13:02:50|24395.11|24315.11|24395.14|24315.14|24395.61|24315.61|24394.03|24314.03|10
1735995780000|2025-01-04 13:03:00|24395.31|24315.31|24391.65|24311.65|24395.31|24315.31|24391.51|24311.51|9
1735995790000|2025-01-04 13:03:10|24392.17|24312.17|24394.54|24314.54|24394.54|24314.54|24392.05|24312.05|10
1735995800000|2025-01-04 13:03:20|24394.77|24314.77|24393.64|24313.64|24394.77|24314.77|24393.33|24313.33|10
1735995810000|2025-01-04 13:03:30|24393.29|24313.29|24392.28|24312.28|24393.29|24313.29|24392.08|24312.08|10
1735995820000|2025-01-04 13:03:40|24392.26|24312.26|24391.46|24311.46|24392.26|24312.26|24390.63|24310.63|10
1735995830000|2025-01-04 13:03:50|24391.37|24311.37|24391.51|24311.51|24392.43|24312.43|24391.37|24311.37|9
1735995840000|2025-01-04 13:04:00|24391.38|24311.38|24392.07|24312.07|24392.17|24312.17|24391.38|24311.38|10
1735995850000|2025-01-04 13:04:10|24391.92|24311.92|24390.5|24310.5|24391.92|24311.92|24390.5|24310.5|10
1735995860000|2025-01-04 13:04:20|24389.94|24309.94|24389.32|24309.32|24389.94|24309.94|24388.96|24308.96|10
1735995870000|2025-01-04 13:04:30|24389.23|24309.23|24388.91|24308.91|24389.23|24309.23|24388.79|24308.79|9
1735995880000|2025-01-04 13:04:40|24388.95|24308.95|24389.77|24309.77|24389.79|24309.79|24388.95|24308.95|9
1735995890000|2025-01-04 13:04:50|24389.8|24309.8|24389.6|24309.6|24390.82|24310.82|24389.6|24309.6|10
1735995900000|2025-01-04 13:05:00|24389.26|24309.26|24388.96|24308.96|24389.34|24309.34|24388.89|24308.89|10
1735995910000|2025-01-04 13:05:10|24388.69|24308.69|24388.17|24308.17|24388.69|24308.69|24387.8|24307.8|10
1735995920000|2025-01-04 13:05:20|24387.14|24307.14|24387.09|24307.09|24387.14|24307.14|24385.97|24305.97|10
1735995930000|2025-01-04 13:05:30|24387.4|24307.4|24387.73|24307.73|24388.09|24308.09|24387.39|24307.39|10
1735995940000|2025-01-04 13:05:40|24387.57|24307.57|24386.98|24306.98|24387.57|24307.57|24386.96|24306.96|9
1735995950000|2025-01-04 13:05:50|24386.08|24306.08|24384.52|24304.52|24386.08|24306.08|24384.11|24304.11|10
1735995960000|2025-01-04 13:06:00|24384.06|24304.06|24384.71|24304.71|24384.74|24304.74|24382.72|24302.72|10
1735995970000|2025-01-04 13:06:10|24384.85|24304.85|24383.26|24303.26|24384.85|24304.85|24383.26|24303.26|10
1735995980000|2025-01-04 13:06:20|24383.14|24303.14|24383.03|24303.03|24383.98|24303.98|24381.84|24301.84|10
1735995990000|2025-01-04 13:06:30|24383.47|24303.47|24388.34|24308.34|24388.55|24308.55|24382.93|24302.93|9
1735996000000|2025-01-04 13:06:40|24388.39|24308.39|24389.42|24309.42|24389.42|24309.42|24388.39|24308.39|9
1735996010000|2025-01-04 13:06:50|24389.45|24309.45|24389.13|24309.13|24389.5|24309.5|24388.91|24308.91|10
1735996020000|2025-01-04 13:07:00|24389.19|24309.19|24390.43|24310.43|24390.43|24310.43|24389.19|24309.19|10
1735996030000|2025-01-04 13:07:10|24390.56|24310.56|24387.41|24307.41|24391.28|24311.28|24386.95|24306.95|10
1735996040000|2025-01-04 13:07:20|24387.57|24307.57|24389.05|24309.05|24389.05|24309.05|24387.12|24307.12|10
1735996050000|2025-01-04 13:07:30|24388.99|24308.99|24388.22|24308.22|24389.02|24309.02|24388.17|24308.17|9
1735996060000|2025-01-04 13:07:40|24388.19|24308.19|24389.84|24309.84|24390.12|24310.12|24388.19|24308.19|9
1735996070000|2025-01-04 13:07:50|24390.44|24310.44|24391.14|24311.14|24391.31|24311.31|24390.44|24310.44|10
1735996080000|2025-01-04 13:08:00|24391.33|24311.33|24392.66|24312.66|24392.71|24312.71|24391.33|24311.33|10
1735996090000|2025-01-04 13:08:10|24392.98|24312.98|24392.93|24312.93|24393.43|24313.43|24392.91|24312.91|10
1735996100000|2025-01-04 13:08:20|24393.06|24313.06|24392.14|24312.14|24393.43|24313.43|24392.14|24312.14|10
1735996110000|2025-01-04 13:08:30|24392.22|24312.22|24392.2|24312.2|24392.54|24312.54|24392.12|24312.12|10
1735996120000|2025-01-04 13:08:40|24392.12|24312.12|24392.15|24312.15|24392.66|24312.66|24392.09|24312.09|10
1735996130000|2025-01-04 13:08:50|24392.72|24312.72|24393.94|24313.94|24393.94|24313.94|24392.72|24312.72|9
1735996140000|2025-01-04 13:09:00|24394.23|24314.23|24396.23|24316.23|24396.23|24316.23|24394.23|24314.23|10
1735996150000|2025-01-04 13:09:10|24396.02|24316.02|24396.65|24316.65|24396.65|24316.65|24395.63|24315.63|10
1735996160000|2025-01-04 13:09:20|24397.01|24317.01|24398.94|24318.94|24399|24319|24397.01|24317.01|9
1735996170000|2025-01-04 13:09:30|24398.38|24318.38|24398.27|24318.27|24398.75|24318.75|24398.1|24318.1|10
1735996180000|2025-01-04 13:09:40|24398.41|24318.41|24398.37|24318.37|24398.44|24318.44|24398.29|24318.29|6
1735996190000|2025-01-04 13:09:50|24398.47|24318.47|24400.77|24320.77|24400.77|24320.77|24398.47|24318.47|9
1735996200000|2025-01-04 13:10:00|24401.95|24321.95|24403.51|24323.51|24404.11|24324.11|24401.95|24321.95|10
1735996210000|2025-01-04 13:10:10|24403.14|24323.14|24409.24|24329.24|24409.24|24329.24|24403.04|24323.04|10
1735996220000|2025-01-04 13:10:20|24409.64|24329.64|24412.41|24332.41|24412.41|24332.41|24409.64|24329.64|10
1735996230000|2025-01-04 13:10:30|24412.56|24332.56|24414.97|24334.97|24415.66|24335.66|24412.56|24332.56|10
1735996240000|2025-01-04 13:10:40|24415.04|24335.04|24415.84|24335.84|24415.84|24335.84|24414.23|24334.23|10
1735996250000|2025-01-04 13:10:50|24415.37|24335.37|24412.35|24332.35|24415.37|24335.37|24411.78|24331.78|10
1735996260000|2025-01-04 13:11:00|24412.23|24332.23|24413.43|24333.43|24413.43|24333.43|24411.76|24331.76|10
1735996270000|2025-01-04 13:11:10|24413.26|24333.26|24416.91|24336.91|24416.91|24336.91|24413.26|24333.26|10
1735996280000|2025-01-04 13:11:20|24417.51|24337.51|24417.8|24337.8|24417.8|24337.8|24417.4|24337.4|10
1735996290000|2025-01-04 13:11:30|24418.12|24338.12|24417.81|24337.81|24418.22|24338.22|24416.88|24336.88|10
1735996300000|2025-01-04 13:11:40|24417.92|24337.92|24417.99|24337.99|24418.2|24338.2|24417.83|24337.83|10
1735996310000|2025-01-04 13:11:50|24417.93|24337.93|24418.91|24338.91|24418.91|24338.91|24417.93|24337.93|9
1735996320000|2025-01-04 13:12:00|24418.44|24338.44|24421.5|24341.5|24421.5|24341.5|24418.44|24338.44|10
1735996330000|2025-01-04 13:12:10|24422.42|24342.42|24424.82|24344.82|24424.82|24344.82|24422.42|24342.42|10
1735996340000|2025-01-04 13:12:20|24424.86|24344.86|24425.85|24345.85|24425.85|24345.85|24424.42|24344.42|10
1735996350000|2025-01-04 13:12:30|24425.75|24345.75|24424.86|24344.86|24426.65|24346.65|24424.86|24344.86|8
1735996360000|2025-01-04 13:12:40|24424.65|24344.65|24428.95|24348.95|24428.95|24348.95|24424.65|24344.65|10
1735996370000|2025-01-04 13:12:50|24428.87|24348.87|24428.93|24348.93|24429.3|24349.3|24428.46|24348.46|9
1735996380000|2025-01-04 13:13:00|24430.01|24350.01|24437.75|24357.75|24439.2|24359.2|24430.01|24350.01|9
1735996390000|2025-01-04 13:13:10|24437.71|24357.71|24432.53|24352.53|24437.71|24357.71|24432.53|24352.53|10
1735996400000|2025-01-04 13:13:20|24432.5|24352.5|24431.62|24351.62|24432.74|24352.74|24431.61|24351.61|10
1735996410000|2025-01-04 13:13:30|24431.51|24351.51|24428.57|24348.57|24431.51|24351.51|24427.61|24347.61|10
1735996420000|2025-01-04 13:13:40|24428.66|24348.66|24428.3|24348.3|24428.69|24348.69|24427.19|24347.19|9
1735996430000|2025-01-04 13:13:50|24428.27|24348.27|24430.26|24350.26|24430.26|24350.26|24428.22|24348.22|10
1735996440000|2025-01-04 13:14:00|24430.56|24350.56|24431.62|24351.62|24432.88|24352.88|24430.44|24350.44|10
1735996450000|2025-01-04 13:14:10|24431.67|24351.67|24434.32|24354.32|24434.7|24354.7|24430.51|24350.51|9
1735996460000|2025-01-04 13:14:20|24434.59|24354.59|24444.64|24364.64|24444.64|24364.64|24434.43|24354.43|10
1735996470000|2025-01-04 13:14:30|24446.7|24366.7|24445.09|24365.09|24447.39|24367.39|24445.05|24365.05|10
1735996480000|2025-01-04 13:14:40|24444.94|24364.94|24445.35|24365.35|24445.79|24365.79|24444.86|24364.86|10
1735996490000|2025-01-04 13:14:50|24445.24|24365.24|24443.31|24363.31|24445.24|24365.24|24443|24363|10
1735996500000|2025-01-04 13:15:00|24443.14|24363.14|24444.75|24364.75|24445.8|24365.8|24443.14|24363.14|9
1735996510000|2025-01-04 13:15:10|24445.25|24365.25|24447.12|24367.12|24447.12|24367.12|24445.14|24365.14|10
1735996520000|2025-01-04 13:15:20|24447.13|24367.13|24451.17|24371.17|24451.17|24371.17|24446.57|24366.57|10
1735996530000|2025-01-04 13:15:30|24451.46|24371.46|24453.78|24373.78|24454.11|24374.11|24451.46|24371.46|10
1735996540000|2025-01-04 13:15:40|24453.15|24373.15|24449.89|24369.89|24453.15|24373.15|24449.79|24369.79|10
1735996550000|2025-01-04 13:15:50|24449.78|24369.78|24448.28|24368.28|24449.91|24369.91|24448.28|24368.28|10
1735996560000|2025-01-04 13:16:00|24447.61|24367.61|24444.74|24364.74|24447.61|24367.61|24444.49|24364.49|10
1735996570000|2025-01-04 13:16:10|24444.36|24364.36|24444.61|24364.61|24444.73|24364.73|24444.24|24364.24|9
1735996580000|2025-01-04 13:16:20|24443.53|24363.53|24437.57|24357.57|24443.53|24363.53|24437.57|24357.57|10
1735996590000|2025-01-04 13:16:30|24437.44|24357.44|24439.26|24359.26|24439.26|24359.26|24436.74|24356.74|10
1735996600000|2025-01-04 13:16:40|24437.52|24357.52|24434.52|24354.52|24437.68|24357.68|24434.52|24354.52|10
1735996610000|2025-01-04 13:16:50|24434.18|24354.18|24427.85|24347.85|24434.18|24354.18|24427.85|24347.85|10
1735996620000|2025-01-04 13:17:00|24427.68|24347.68|24425.28|24345.28|24427.68|24347.68|24425.28|24345.28|10
1735996630000|2025-01-04 13:17:10|24425.17|24345.17|24423.91|24343.91|24425.22|24345.22|24423.91|24343.91|9
1735996640000|2025-01-04 13:17:20|24423.95|24343.95|24425.38|24345.38|24426.03|24346.03|24423.95|24343.95|10
1735996650000|2025-01-04 13:17:30|24425.28|24345.28|24421.61|24341.61|24425.28|24345.28|24421.61|24341.61|10
1735996660000|2025-01-04 13:17:40|24421.91|24341.91|24410.76|24330.76|24421.91|24341.91|24410.76|24330.76|10
1735996670000|2025-01-04 13:17:50|24410.68|24330.68|24412.44|24332.44|24412.44|24332.44|24410.58|24330.58|10
1735996680000|2025-01-04 13:18:00|24412.84|24332.84|24414.27|24334.27|24414.27|24334.27|24412.84|24332.84|10
1735996690000|2025-01-04 13:18:10|24414.2|24334.2|24410.86|24330.86|24415.51|24335.51|24410.86|24330.86|10
1735996700000|2025-01-04 13:18:20|24410.97|24330.97|24419.43|24339.43|24419.43|24339.43|24410.92|24330.92|10
1735996710000|2025-01-04 13:18:30|24419.9|24339.9|24419.87|24339.87|24420.13|24340.13|24419.35|24339.35|10
1735996720000|2025-01-04 13:18:40|24419.67|24339.67|24419.97|24339.97|24420.12|24340.12|24418.84|24338.84|10
1735996730000|2025-01-04 13:18:50|24419.99|24339.99|24425.21|24345.21|24425.22|24345.22|24419.12|24339.12|10
1735996740000|2025-01-04 13:19:00|24425.2|24345.2|24424.31|24344.31|24425.2|24345.2|24424.31|24344.31|10
1735996750000|2025-01-04 13:19:10|24424.17|24344.17|24426.71|24346.71|24426.71|24346.71|24423.43|24343.43|10
1735996760000|2025-01-04 13:19:20|24426.49|24346.49|24426.32|24346.32|24426.83|24346.83|24426.1|24346.1|10
1735996770000|2025-01-04 13:19:30|24426.61|24346.61|24425.67|24345.67|24426.78|24346.78|24425.67|24345.67|10
1735996780000|2025-01-04 13:19:40|24425.31|24345.31|24424.67|24344.67|24425.31|24345.31|24424.53|24344.53|10
1735996790000|2025-01-04 13:19:50|24424.64|24344.64|24424.45|24344.45|24424.64|24344.64|24423.87|24343.87|10
1735996800000|2025-01-04 13:20:00|24424.42|24344.42|24425.9|24345.9|24425.9|24345.9|24424.42|24344.42|10
1735996810000|2025-01-04 13:20:10|24425.91|24345.91|24425.86|24345.86|24426.63|24346.63|24425.76|24345.76|8
1735996820000|2025-01-04 13:20:20|24425.92|24345.92|24426.66|24346.66|24426.66|24346.66|24425.92|24345.92|10
1735996830000|2025-01-04 13:20:30|24426.25|24346.25|24424.61|24344.61|24426.25|24346.25|24424.44|24344.44|9
1735996840000|2025-01-04 13:20:40|24424.82|24344.82|24425.47|24345.47|24425.47|24345.47|24424.52|24344.52|10
1735996850000|2025-01-04 13:20:50|24425.38|24345.38|24425.4|24345.4|24425.46|24345.46|24424.91|24344.91|10
1735996860000|2025-01-04 13:21:00|24425.43|24345.43|24424.99|24344.99|24425.43|24345.43|24424.85|24344.85|9
1735996870000|2025-01-04 13:21:10|24425.02|24345.02|24424.88|24344.88|24425.04|24345.04|24424.88|24344.88|10
1735996880000|2025-01-04 13:21:20|24424.86|24344.86|24422.79|24342.79|24424.86|24344.86|24422.79|24342.79|10
1735996890000|2025-01-04 13:21:30|24422.34|24342.34|24420.22|24340.22|24422.34|24342.34|24420.22|24340.22|10
1735996900000|2025-01-04 13:21:40|24419.76|24339.76|24419.87|24339.87|24419.87|24339.87|24419.07|24339.07|10
1735996910000|2025-01-04 13:21:50|24419.48|24339.48|24416.61|24336.61|24419.48|24339.48|24416.61|24336.61|10
1735996920000|2025-01-04 13:22:00|24416.92|24336.92|24416.19|24336.19|24417.02|24337.02|24416.19|24336.19|10
1735996930000|2025-01-04 13:22:10|24416.69|24336.69|24416.5|24336.5|24417.34|24337.34|24416.35|24336.35|9
1735996940000|2025-01-04 13:22:20|24416.54|24336.54|24416.45|24336.45|24416.62|24336.62|24416.01|24336.01|10
1735996950000|2025-01-04 13:22:30|24415.89|24335.89|24415.2|24335.2|24415.89|24335.89|24414.84|24334.84|10
1735996960000|2025-01-04 13:22:40|24415.1|24335.1|24413.98|24333.98|24415.1|24335.1|24413.98|24333.98|9
1735996970000|2025-01-04 13:22:50|24413.62|24333.62|24413.12|24333.12|24414.11|24334.11|24413.12|24333.12|9
1735996980000|2025-01-04 13:23:00|24412.48|24332.48|24412.48|24332.48|24412.48|24332.48|24411.18|24331.18|10
1735996990000|2025-01-04 13:23:10|24412.64|24332.64|24412.77|24332.77|24412.9|24332.9|24412.54|24332.54|9
1735997000000|2025-01-04 13:23:20|24412.72|24332.72|24413.12|24333.12|24413.16|24333.16|24412.3|24332.3|9
1735997010000|2025-01-04 13:23:30|24413.07|24333.07|24413.16|24333.16|24413.16|24333.16|24412.7|24332.7|10
1735997020000|2025-01-04 13:23:40|24413.21|24333.21|24413.36|24333.36|24413.76|24333.76|24413.1|24333.1|10
1735997030000|2025-01-04 13:23:50|24413.24|24333.24|24413.97|24333.97|24413.98|24333.98|24411.74|24331.74|9
1735997040000|2025-01-04 13:24:00|24414.09|24334.09|24415.31|24335.31|24415.38|24335.38|24414.09|24334.09|10
1735997050000|2025-01-04 13:24:10|24415.14|24335.14|24412.97|24332.97|24415.14|24335.14|24412.7|24332.7|10
1735997060000|2025-01-04 13:24:20|24412.9|24332.9|24415.06|24335.06|24415.06|24335.06|24412.9|24332.9|9
1735997070000|2025-01-04 13:24:30|24415.67|24335.67|24415.51|24335.51|24415.84|24335.84|24415.41|24335.41|10
1735997080000|2025-01-04 13:24:40|24415.95|24335.95|24417.56|24337.56|24417.56|24337.56|24415.95|24335.95|10
1735997090000|2025-01-04 13:24:50|24417.63|24337.63|24419.2|24339.2|24419.29|24339.29|24417.32|24337.32|10
1735997100000|2025-01-04 13:25:00|24418.99|24338.99|24423.48|24343.48|24423.94|24343.94|24418.99|24338.99|10
1735997110000|2025-01-04 13:25:10|24425.48|24345.48|24425.58|24345.58|24426.49|24346.49|24425.48|24345.48|10
1735997120000|2025-01-04 13:25:20|24424.73|24344.73|24422.64|24342.64|24424.73|24344.73|24422.64|24342.64|10
1735997130000|2025-01-04 13:25:30|24422.35|24342.35|24420.16|24340.16|24422.35|24342.35|24420.16|24340.16|10
1735997140000|2025-01-04 13:25:40|24420.02|24340.02|24421.09|24341.09|24421.09|24341.09|24419.89|24339.89|10
1735997150000|2025-01-04 13:25:50|24421.69|24341.69|24420.44|24340.44|24421.79|24341.79|24420|24340|10
1735997160000|2025-01-04 13:26:00|24420.33|24340.33|24419.09|24339.09|24420.56|24340.56|24419.09|24339.09|10
1735997170000|2025-01-04 13:26:10|24418.66|24338.66|24415.41|24335.41|24418.66|24338.66|24415.41|24335.41|10
1735997180000|2025-01-04 13:26:20|24415.22|24335.22|24415.42|24335.42|24415.42|24335.42|24414.62|24334.62|10
1735997190000|2025-01-04 13:26:30|24416.1|24336.1|24416.12|24336.12|24416.25|24336.25|24415.96|24335.96|10
1735997200000|2025-01-04 13:26:40|24416.36|24336.36|24417.52|24337.52|24417.52|24337.52|24416.04|24336.04|10
1735997210000|2025-01-04 13:26:50|24417.72|24337.72|24416.43|24336.43|24417.72|24337.72|24416.43|24336.43|10
1735997220000|2025-01-04 13:27:00|24416.24|24336.24|24416.81|24336.81|24416.81|24336.81|24416.18|24336.18|10
1735997230000|2025-01-04 13:27:10|24416.83|24336.83|24416.04|24336.04|24416.87|24336.87|24416.04|24336.04|10
1735997240000|2025-01-04 13:27:20|24415.91|24335.91|24412.21|24332.21|24415.91|24335.91|24412.06|24332.06|10
1735997250000|2025-01-04 13:27:30|24412.58|24332.58|24410.95|24330.95|24412.58|24332.58|24410.95|24330.95|10
1735997260000|2025-01-04 13:27:40|24410.64|24330.64|24411.22|24331.22|24411.33|24331.33|24410.37|24330.37|10
1735997270000|2025-01-04 13:27:50|24410.94|24330.94|24410.26|24330.26|24410.94|24330.94|24410.26|24330.26|10
1735997280000|2025-01-04 13:28:00|24410.28|24330.28|24413.52|24333.52|24413.52|24333.52|24410.28|24330.28|9
1735997290000|2025-01-04 13:28:10|24414.68|24334.68|24416.18|24336.18|24416.18|24336.18|24414.63|24334.63|10
1735997300000|2025-01-04 13:28:20|24417.05|24337.05|24418.46|24338.46|24418.46|24338.46|24417.05|24337.05|10
1735997310000|2025-01-04 13:28:30|24419.74|24339.74|24421.29|24341.29|24421.43|24341.43|24419.74|24339.74|10
1735997320000|2025-01-04 13:28:40|24421.84|24341.84|24421.48|24341.48|24422.28|24342.28|24421.43|24341.43|9
1735997330000|2025-01-04 13:28:50|24421.6|24341.6|24421.83|24341.83|24421.83|24341.83|24421.23|24341.23|10
1735997340000|2025-01-04 13:29:00|24421.97|24341.97|24420.99|24340.99|24422.76|24342.76|24420.99|24340.99|10
1735997350000|2025-01-04 13:29:10|24420.64|24340.64|24419.52|24339.52|24422.13|24342.13|24419.27|24339.27|10
1735997360000|2025-01-04 13:29:20|24419.16|24339.16|24418.26|24338.26|24419.16|24339.16|24417.91|24337.91|10
1735997370000|2025-01-04 13:29:30|24418.42|24338.42|24419.11|24339.11|24419.11|24339.11|24418.19|24338.19|10
1735997380000|2025-01-04 13:29:40|24418.96|24338.96|24419.24|24339.24|24419.43|24339.43|24418.75|24338.75|10
1735997390000|2025-01-04 13:29:50|24419.1|24339.1|24418.41|24338.41|24419.1|24339.1|24417.73|24337.73|9
1735997400000|2025-01-04 13:30:00|24418.53|24338.53|24420.7|24340.7|24420.7|24340.7|24418.53|24338.53|9
1735997410000|2025-01-04 13:30:10|24420.61|24340.61|24418.22|24338.22|24421.17|24341.17|24418.22|24338.22|10
1735997420000|2025-01-04 13:30:20|24418.07|24338.07|24415.84|24335.84|24418.07|24338.07|24415.19|24335.19|9
1735997430000|2025-01-04 13:30:30|24415.78|24335.78|24413.62|24333.62|24415.78|24335.78|24413.53|24333.53|10
1735997440000|2025-01-04 13:30:40|24413.61|24333.61|24412.62|24332.62|24413.61|24333.61|24412.62|24332.62|10
1735997450000|2025-01-04 13:30:50|24412.67|24332.67|24412.25|24332.25|24412.83|24332.83|24412.25|24332.25|8
1735997460000|2025-01-04 13:31:00|24412.76|24332.76|24413.14|24333.14|24413.79|24333.79|24412.34|24332.34|10
1735997470000|2025-01-04 13:31:10|24412.87|24332.87|24413.52|24333.52|24413.52|24333.52|24412.55|24332.55|10
1735997480000|2025-01-04 13:31:20|24413.5|24333.5|24414.08|24334.08|24414.57|24334.57|24413.49|24333.49|10
1735997490000|2025-01-04 13:31:30|24413.85|24333.85|24412.73|24332.73|24413.95|24333.95|24412.73|24332.73|10
1735997500000|2025-01-04 13:31:40|24412.66|24332.66|24411.16|24331.16|24412.66|24332.66|24411.05|24331.05|10
1735997510000|2025-01-04 13:31:50|24411.15|24331.15|24412.53|24332.53|24412.53|24332.53|24411.04|24331.04|9
1735997520000|2025-01-04 13:32:00|24412.54|24332.54|24414.62|24334.62|24414.62|24334.62|24412.54|24332.54|10
1735997530000|2025-01-04 13:32:10|24414.74|24334.74|24415.95|24335.95|24417.01|24337.01|24414.74|24334.74|9
1735997540000|2025-01-04 13:32:20|24415.38|24335.38|24413.28|24333.28|24415.38|24335.38|24412.78|24332.78|9
1735997550000|2025-01-04 13:32:30|24413.21|24333.21|24412.31|24332.31|24413.42|24333.42|24412.31|24332.31|10
1735997560000|2025-01-04 13:32:40|24411.93|24331.93|24410.07|24330.07|24413.13|24333.13|24410.07|24330.07|10
1735997570000|2025-01-04 13:32:50|24409.81|24329.81|24407.66|24327.66|24409.81|24329.81|24406.85|24326.85|10
1735997580000|2025-01-04 13:33:00|24406.56|24326.56|24405.48|24325.48|24407.02|24327.02|24405.13|24325.13|10
1735997590000|2025-01-04 13:33:10|24404.94|24324.94|24403.89|24323.89|24404.94|24324.94|24403.79|24323.79|9
1735997600000|2025-01-04 13:33:20|24403.95|24323.95|24401.82|24321.82|24404.07|24324.07|24401.82|24321.82|9
1735997610000|2025-01-04 13:33:30|24401.88|24321.88|24401.64|24321.64|24404.98|24324.98|24401.49|24321.49|10
1735997620000|2025-01-04 13:33:40|24401.56|24321.56|24400.16|24320.16|24402.06|24322.06|24400.04|24320.04|8
1735997630000|2025-01-04 13:33:50|24400.33|24320.33|24401.9|24321.9|24403.28|24323.28|24400.33|24320.33|10
1735997640000|2025-01-04 13:34:00|24401.63|24321.63|24396.29|24316.29|24402.43|24322.43|24396.29|24316.29|10
1735997650000|2025-01-04 13:34:10|24396.58|24316.58|24396.08|24316.08|24396.89|24316.89|24396.08|24316.08|9
1735997660000|2025-01-04 13:34:20|24396.09|24316.09|24396.5|24316.5|24397.05|24317.05|24396.09|24316.09|10
1735997670000|2025-01-04 13:34:30|24396.61|24316.61|24397.12|24317.12|24397.59|24317.59|24396.56|24316.56|9
1735997680000|2025-01-04 13:34:40|24396.84|24316.84|24397.64|24317.64|24397.64|24317.64|24395.35|24315.35|10
1735997690000|2025-01-04 13:34:50|24397.67|24317.67|24397.17|24317.17|24397.67|24317.67|24396.25|24316.25|9
1735997700000|2025-01-04 13:35:00|24397.46|24317.46|24397.85|24317.85|24397.92|24317.92|24397.46|24317.46|9
1735997710000|2025-01-04 13:35:10|24397.13|24317.13|24397.26|24317.26|24397.26|24317.26|24396.59|24316.59|10
1735997720000|2025-01-04 13:35:20|24397.28|24317.28|24396.45|24316.45|24397.28|24317.28|24395.99|24315.99|10
1735997730000|2025-01-04 13:35:30|24396.62|24316.62|24387.65|24307.65|24396.62|24316.62|24387.65|24307.65|10
1735997740000|2025-01-04 13:35:40|24386.97|24306.97|24390.3|24310.3|24390.3|24310.3|24386.92|24306.92|10
1735997750000|2025-01-04 13:35:50|24390.03|24310.03|24387.51|24307.51|24390.03|24310.03|24387.51|24307.51|10
1735997760000|2025-01-04 13:36:00|24387.78|24307.78|24384.36|24304.36|24387.87|24307.87|24384.36|24304.36|10
1735997770000|2025-01-04 13:36:10|24384.12|24304.12|24384.11|24304.11|24384.12|24304.12|24383.48|24303.48|10
1735997780000|2025-01-04 13:36:20|24384.2|24304.2|24386.16|24306.16|24386.49|24306.49|24384.2|24304.2|10
1735997790000|2025-01-04 13:36:30|24385.63|24305.63|24386.73|24306.73|24386.73|24306.73|24384.85|24304.85|10
1735997800000|2025-01-04 13:36:40|24387.98|24307.98|24393.37|24313.37|24393.37|24313.37|24387.98|24307.98|9
1735997810000|2025-01-04 13:36:50|24392.34|24312.34|24389.94|24309.94|24392.47|24312.47|24389.94|24309.94|10
1735997820000|2025-01-04 13:37:00|24389.77|24309.77|24390.12|24310.12|24391.45|24311.45|24389.22|24309.22|10
1735997830000|2025-01-04 13:37:10|24389.91|24309.91|24391|24311|24391|24311|24389.88|24309.88|10
1735997840000|2025-01-04 13:37:20|24391.04|24311.04|24400.85|24320.85|24400.85|24320.85|24391.04|24311.04|10
1735997850000|2025-01-04 13:37:30|24401.73|24321.73|24403.82|24323.82|24404.8|24324.8|24401.73|24321.73|10
1735997860000|2025-01-04 13:37:40|24403.96|24323.96|24400.91|24320.91|24403.96|24323.96|24400.07|24320.07|10
1735997870000|2025-01-04 13:37:50|24401.79|24321.79|24404|24324|24404|24324|24401.79|24321.79|10
1735997880000|2025-01-04 13:38:00|24404.09|24324.09|24404.06|24324.06|24407.25|24327.25|24402.64|24322.64|10
1735997890000|2025-01-04 13:38:10|24405.19|24325.19|24408.38|24328.38|24408.54|24328.54|24405.19|24325.19|10
1735997900000|2025-01-04 13:38:20|24407.8|24327.8|24408.1|24328.1|24408.18|24328.18|24406.93|24326.93|9
1735997910000|2025-01-04 13:38:30|24408.36|24328.36|24407.9|24327.9|24409.64|24329.64|24407.9|24327.9|10
1735997920000|2025-01-04 13:38:40|24407.75|24327.75|24407.05|24327.05|24407.75|24327.75|24406.93|24326.93|10
1735997930000|2025-01-04 13:38:50|24407.97|24327.97|24403.67|24323.67|24407.97|24327.97|24403.67|24323.67|10
1735997940000|2025-01-04 13:39:00|24403.34|24323.34|24405.09|24325.09|24405.09|24325.09|24401.93|24321.93|10
1735997950000|2025-01-04 13:39:10|24404.76|24324.76|24406.42|24326.42|24406.42|24326.42|24404.76|24324.76|10
1735997960000|2025-01-04 13:39:20|24406.58|24326.58|24404.64|24324.64|24407.1|24327.1|24404.57|24324.57|10
1735997970000|2025-01-04 13:39:30|24404.75|24324.75|24405.13|24325.13|24405.67|24325.67|24404.65|24324.65|9
1735997980000|2025-01-04 13:39:40|24404.94|24324.94|24404.89|24324.89|24404.94|24324.94|24403.58|24323.58|10
1735997990000|2025-01-04 13:39:50|24404.77|24324.77|24401.89|24321.89|24404.77|24324.77|24401.89|24321.89|10
1735998000000|2025-01-04 13:40:00|24401.82|24321.82|24400.49|24320.49|24402.02|24322.02|24400.43|24320.43|10
1735998010000|2025-01-04 13:40:10|24401.73|24321.73|24403.36|24323.36|24403.62|24323.62|24401.73|24321.73|10
1735998020000|2025-01-04 13:40:20|24403.58|24323.58|24406.45|24326.45|24406.45|24326.45|24402.63|24322.63|10
1735998030000|2025-01-04 13:40:30|24406.55|24326.55|24406.99|24326.99|24407.27|24327.27|24406.37|24326.37|9
1735998040000|2025-01-04 13:40:40|24406.63|24326.63|24403.93|24323.93|24406.63|24326.63|24403.79|24323.79|10
1735998050000|2025-01-04 13:40:50|24403.98|24323.98|24403.89|24323.89|24404.13|24324.13|24403.81|24323.81|10
1735998060000|2025-01-04 13:41:00|24403.91|24323.91|24404.62|24324.62|24405.16|24325.16|24403.91|24323.91|9
1735998070000|2025-01-04 13:41:10|24404.58|24324.58|24407.93|24327.93|24407.93|24327.93|24404.16|24324.16|10
1735998080000|2025-01-04 13:41:20|24409.2|24329.2|24407.82|24327.82|24409.82|24329.82|24407.82|24327.82|10
1735998090000|2025-01-04 13:41:30|24406.95|24326.95|24407.09|24327.09|24407.88|24327.88|24406.77|24326.77|10
1735998100000|2025-01-04 13:41:40|24407.52|24327.52|24408.34|24328.34|24408.34|24328.34|24407.39|24327.39|10
1735998110000|2025-01-04 13:41:50|24408.33|24328.33|24407.33|24327.33|24408.33|24328.33|24407.33|24327.33|9
1735998120000|2025-01-04 13:42:00|24407.23|24327.23|24404.32|24324.32|24407.23|24327.23|24404.32|24324.32|10
1735998130000|2025-01-04 13:42:10|24404.38|24324.38|24403.5|24323.5|24404.38|24324.38|24403.46|24323.46|10
1735998140000|2025-01-04 13:42:20|24404.07|24324.07|24404.16|24324.16|24404.16|24324.16|24403.37|24323.37|10
1735998150000|2025-01-04 13:42:30|24404.3|24324.3|24402.86|24322.86|24404.66|24324.66|24402.86|24322.86|9
1735998160000|2025-01-04 13:42:40|24402.73|24322.73|24401.32|24321.32|24402.73|24322.73|24401.23|24321.23|8
1735998170000|2025-01-04 13:42:50|24402.79|24322.79|24404.41|24324.41|24404.69|24324.69|24402.79|24322.79|9
1735998180000|2025-01-04 13:43:00|24404.53|24324.53|24405.82|24325.82|24405.82|24325.82|24404.34|24324.34|10
1735998190000|2025-01-04 13:43:10|24406.36|24326.36|24409.73|24329.73|24409.73|24329.73|24406.36|24326.36|10
1735998200000|2025-01-04 13:43:20|24409.37|24329.37|24409.16|24329.16|24409.56|24329.56|24408.71|24328.71|10
1735998210000|2025-01-04 13:43:30|24408.95|24328.95|24410.26|24330.26|24410.27|24330.27|24408.95|24328.95|10
1735998220000|2025-01-04 13:43:40|24410.67|24330.67|24410.38|24330.38|24411.47|24331.47|24410.38|24330.38|10
1735998230000|2025-01-04 13:43:50|24410.32|24330.32|24412.04|24332.04|24412.04|24332.04|24410.32|24330.32|9
1735998240000|2025-01-04 13:44:00|24412.38|24332.38|24412.27|24332.27|24412.38|24332.38|24411.9|24331.9|10
1735998250000|2025-01-04 13:44:10|24412.57|24332.57|24416.38|24336.38|24416.4|24336.4|24412.57|24332.57|10
1735998260000|2025-01-04 13:44:20|24416.41|24336.41|24414.81|24334.81|24416.41|24336.41|24414.56|24334.56|10
1735998270000|2025-01-04 13:44:30|24414.76|24334.76|24415.68|24335.68|24415.68|24335.68|24414.34|24334.34|9
1735998280000|2025-01-04 13:44:40|24415.66|24335.66|24414.6|24334.6|24416.07|24336.07|24414.6|24334.6|10
1735998290000|2025-01-04 13:44:50|24414.54|24334.54|24415|24335|24415.17|24335.17|24414.54|24334.54|9
1735998300000|2025-01-04 13:45:00|24412.19|24332.19|24413.89|24333.89|24413.89|24333.89|24411.87|24331.87|10
1735998310000|2025-01-04 13:45:10|24414.04|24334.04|24418.68|24338.68|24418.68|24338.68|24414.04|24334.04|10
1735998320000|2025-01-04 13:45:20|24419.45|24339.45|24420.51|24340.51|24420.95|24340.95|24419.45|24339.45|9
1735998330000|2025-01-04 13:45:30|24420.69|24340.69|24422.33|24342.33|24422.33|24342.33|24420.69|24340.69|10
1735998340000|2025-01-04 13:45:40|24422|24342|24421.17|24341.17|24422.11|24342.11|24420.57|24340.57|9
1735998350000|2025-01-04 13:45:50|24422.39|24342.39|24426.96|24346.96|24426.96|24346.96|24422.39|24342.39|10
1735998360000|2025-01-04 13:46:00|24427.47|24347.47|24428.55|24348.55|24429.33|24349.33|24427.47|24347.47|10
1735998370000|2025-01-04 13:46:10|24428.39|24348.39|24427.81|24347.81|24428.44|24348.44|24427.75|24347.75|10
1735998380000|2025-01-04 13:46:20|24427.6|24347.6|24429.51|24349.51|24429.64|24349.64|24427.58|24347.58|10
1735998390000|2025-01-04 13:46:30|24429.76|24349.76|24429.43|24349.43|24430.66|24350.66|24429.43|24349.43|10
1735998400000|2025-01-04 13:46:40|24429.18|24349.18|24432.65|24352.65|24433.02|24353.02|24429.18|24349.18|10
1735998410000|2025-01-04 13:46:50|24432.54|24352.54|24433.11|24353.11|24433.11|24353.11|24432.26|24352.26|9
1735998420000|2025-01-04 13:47:00|24433.13|24353.13|24437.85|24357.85|24438.62|24358.62|24433.13|24353.13|10
1735998430000|2025-01-04 13:47:10|24437.98|24357.98|24440.48|24360.48|24440.48|24360.48|24437.98|24357.98|10
1735998440000|2025-01-04 13:47:20|24441.63|24361.63|24442.81|24362.81|24442.84|24362.84|24441.62|24361.62|10
1735998450000|2025-01-04 13:47:30|24442.76|24362.76|24443.9|24363.9|24443.9|24363.9|24442.76|24362.76|9
1735998460000|2025-01-04 13:47:40|24444.61|24364.61|24450.59|24370.59|24450.59|24370.59|24444.61|24364.61|10
1735998470000|2025-01-04 13:47:50|24450.47|24370.47|24450.97|24370.97|24451.23|24371.23|24450.47|24370.47|10
1735998480000|2025-01-04 13:48:00|24451.51|24371.51|24453.03|24373.03|24453.03|24373.03|24450.48|24370.48|10
1735998490000|2025-01-04 13:48:10|24452.63|24372.63|24452.91|24372.91|24452.91|24372.91|24452.24|24372.24|10
1735998500000|2025-01-04 13:48:20|24453.13|24373.13|24453.55|24373.55|24453.55|24373.55|24452.97|24372.97|10
1735998510000|2025-01-04 13:48:30|24453.17|24373.17|24454.66|24374.66|24455.52|24375.52|24453.17|24373.17|10
1735998520000|2025-01-04 13:48:40|24454.91|24374.91|24455.05|24375.05|24455.1|24375.1|24453.88|24373.88|10
1735998530000|2025-01-04 13:48:50|24455.44|24375.44|24451.12|24371.12|24455.82|24375.82|24451.12|24371.12|10
1735998540000|2025-01-04 13:49:00|24451.84|24371.84|24452.77|24372.77|24453.71|24373.71|24451.7|24371.7|10
1735998550000|2025-01-04 13:49:10|24453.14|24373.14|24450.41|24370.41|24453.14|24373.14|24450.17|24370.17|10
1735998560000|2025-01-04 13:49:20|24450.12|24370.12|24449.94|24369.94|24451.17|24371.17|24449.9|24369.9|9
1735998570000|2025-01-04 13:49:30|24450.71|24370.71|24448.55|24368.55|24450.71|24370.71|24448.55|24368.55|10
1735998580000|2025-01-04 13:49:40|24448.96|24368.96|24450.23|24370.23|24450.23|24370.23|24448.96|24368.96|8
1735998590000|2025-01-04 13:49:50|24450.48|24370.48|24450.03|24370.03|24450.65|24370.65|24449.81|24369.81|10
1735998600000|2025-01-04 13:50:00|24449.98|24369.98|24446.65|24366.65|24450.08|24370.08|24446.65|24366.65|9
1735998610000|2025-01-04 13:50:10|24445.97|24365.97|24450.12|24370.12|24450.84|24370.84|24444.25|24364.25|10
1735998620000|2025-01-04 13:50:20|24450.58|24370.58|24448.01|24368.01|24451.11|24371.11|24447.76|24367.76|10
1735998630000|2025-01-04 13:50:30|24448.34|24368.34|24450.73|24370.73|24450.73|24370.73|24448.23|24368.23|10
1735998640000|2025-01-04 13:50:40|24450.26|24370.26|24448.57|24368.57|24450.26|24370.26|24448.45|24368.45|10
1735998650000|2025-01-04 13:50:50|24448.72|24368.72|24449.34|24369.34|24449.61|24369.61|24448.72|24368.72|10
1735998660000|2025-01-04 13:51:00|24450.15|24370.15|24449.48|24369.48|24450.74|24370.74|24449.48|24369.48|10
1735998670000|2025-01-04 13:51:10|24449.43|24369.43|24453.3|24373.3|24453.3|24373.3|24449.43|24369.43|10
1735998680000|2025-01-04 13:51:20|24453.2|24373.2|24455.94|24375.94|24455.94|24375.94|24453.2|24373.2|9
1735998690000|2025-01-04 13:51:30|24455.27|24375.27|24453.64|24373.64|24455.27|24375.27|24453.64|24373.64|10
1735998700000|2025-01-04 13:51:40|24453.21|24373.21|24452.36|24372.36|24453.21|24373.21|24451.92|24371.92|10
1735998710000|2025-01-04 13:51:50|24451.68|24371.68|24451.77|24371.77|24452.55|24372.55|24451.64|24371.64|10
1735998720000|2025-01-04 13:52:00|24451.37|24371.37|24449.42|24369.42|24451.37|24371.37|24449.42|24369.42|10
1735998730000|2025-01-04 13:52:10|24449.1|24369.1|24446.5|24366.5|24449.1|24369.1|24445.45|24365.45|10
1735998740000|2025-01-04 13:52:20|24446.98|24366.98|24454.13|24374.13|24454.13|24374.13|24446.98|24366.98|10
1735998750000|2025-01-04 13:52:30|24454.14|24374.14|24453.84|24373.84|24454.69|24374.69|24453.21|24373.21|10
1735998760000|2025-01-04 13:52:40|24453.93|24373.93|24453.63|24373.63|24454.06|24374.06|24453.41|24373.41|10
1735998770000|2025-01-04 13:52:50|24453.17|24373.17|24452.01|24372.01|24453.17|24373.17|24450.59|24370.59|9
1735998780000|2025-01-04 13:53:00|24451.89|24371.89|24455.72|24375.72|24455.72|24375.72|24451.89|24371.89|10
1735998790000|2025-01-04 13:53:10|24455.7|24375.7|24456.21|24376.21|24456.27|24376.27|24454.48|24374.48|10
1735998800000|2025-01-04 13:53:20|24456.4|24376.4|24456.1|24376.1|24457.45|24377.45|24456.09|24376.09|10
1735998810000|2025-01-04 13:53:30|24454.8|24374.8|24455.3|24375.3|24455.72|24375.72|24454.8|24374.8|10
1735998820000|2025-01-04 13:53:40|24454.95|24374.95|24456.89|24376.89|24456.89|24376.89|24454.87|24374.87|10
1735998830000|2025-01-04 13:53:50|24456.96|24376.96|24461.91|24381.91|24461.91|24381.91|24456.96|24376.96|10
1735998840000|2025-01-04 13:54:00|24462.57|24382.57|24466.27|24386.27|24466.27|24386.27|24462.51|24382.51|10
1735998850000|2025-01-04 13:54:10|24466.87|24386.87|24463.3|24383.3|24466.87|24386.87|24463.2|24383.2|10
1735998860000|2025-01-04 13:54:20|24462.2|24382.2|24464.17|24384.17|24464.17|24384.17|24460.9|24380.9|9
1735998870000|2025-01-04 13:54:30|24464.97|24384.97|24470.65|24390.65|24470.65|24390.65|24464.97|24384.97|10
1735998880000|2025-01-04 13:54:40|24470.19|24390.19|24469.69|24389.69|24472.11|24392.11|24468.76|24388.76|10
1735998890000|2025-01-04 13:54:50|24469.74|24389.74|24468.62|24388.62|24470.49|24390.49|24468.62|24388.62|10
1735998900000|2025-01-04 13:55:00|24468.96|24388.96|24469.44|24389.44|24469.44|24389.44|24468.59|24388.59|10
1735998910000|2025-01-04 13:55:10|24471.56|24391.56|24470.32|24390.32|24471.56|24391.56|24470.14|24390.14|10
1735998920000|2025-01-04 13:55:20|24470.58|24390.58|24470.79|24390.79|24473.14|24393.14|24470.58|24390.58|10
1735998930000|2025-01-04 13:55:30|24473.51|24393.51|24474.03|24394.03|24474.03|24394.03|24473.5|24393.5|10
1735998940000|2025-01-04 13:55:40|24473.98|24393.98|24476.37|24396.37|24476.37|24396.37|24473.11|24393.11|10
1735998950000|2025-01-04 13:55:50|24476.6|24396.6|24477.52|24397.52|24477.65|24397.65|24476.6|24396.6|10
1735998960000|2025-01-04 13:56:00|24476.62|24396.62|24476.44|24396.44|24477.19|24397.19|24475.83|24395.83|10
1735998970000|2025-01-04 13:56:10|24476.46|24396.46|24474.4|24394.4|24476.46|24396.46|24474.4|24394.4|10
1735998980000|2025-01-04 13:56:20|24472.29|24392.29|24471.05|24391.05|24472.29|24392.29|24470.45|24390.45|10
1735998990000|2025-01-04 13:56:30|24471.35|24391.35|24472.81|24392.81|24472.81|24392.81|24470.91|24390.91|10
1735999000000|2025-01-04 13:56:40|24473.7|24393.7|24474.77|24394.77|24474.96|24394.96|24473.7|24393.7|10
1735999010000|2025-01-04 13:56:50|24475.45|24395.45|24474.47|24394.47|24475.45|24395.45|24474.38|24394.38|10
1735999020000|2025-01-04 13:57:00|24474.02|24394.02|24474.22|24394.22|24475.2|24395.2|24473.71|24393.71|10
1735999030000|2025-01-04 13:57:10|24474.43|24394.43|24472.91|24392.91|24474.43|24394.43|24472.75|24392.75|10
1735999040000|2025-01-04 13:57:20|24473|24393|24471.03|24391.03|24473.09|24393.09|24470.97|24390.97|10
1735999050000|2025-01-04 13:57:30|24471.04|24391.04|24469.03|24389.03|24471.04|24391.04|24469.03|24389.03|10
1735999060000|2025-01-04 13:57:40|24469.12|24389.12|24469.82|24389.82|24469.82|24389.82|24468.76|24388.76|10
1735999070000|2025-01-04 13:57:50|24469.44|24389.44|24468.78|24388.78|24469.46|24389.46|24468.78|24388.78|9
1735999080000|2025-01-04 13:58:00|24468.19|24388.19|24465.68|24385.68|24468.32|24388.32|24465.37|24385.37|10
1735999090000|2025-01-04 13:58:10|24466|24386|24464.26|24384.26|24466|24386|24464.26|24384.26|10
1735999100000|2025-01-04 13:58:20|24464.19|24384.19|24464.87|24384.87|24464.87|24384.87|24464.19|24384.19|10
1735999110000|2025-01-04 13:58:30|24464.82|24384.82|24463.62|24383.62|24464.82|24384.82|24463.55|24383.55|10
1735999120000|2025-01-04 13:58:40|24463.29|24383.29|24460.92|24380.92|24463.29|24383.29|24460.92|24380.92|9
1735999130000|2025-01-04 13:58:50|24461.2|24381.2|24460.73|24380.73|24461.6|24381.6|24460.58|24380.58|10
1735999140000|2025-01-04 13:59:00|24460.75|24380.75|24463.55|24383.55|24463.55|24383.55|24460.75|24380.75|10
1735999150000|2025-01-04 13:59:10|24463.14|24383.14|24461.82|24381.82|24463.14|24383.14|24461.55|24381.55|10
1735999160000|2025-01-04 13:59:20|24461.79|24381.79|24463.41|24383.41|24463.41|24383.41|24461.78|24381.78|8
1735999170000|2025-01-04 13:59:30|24463.58|24383.58|24463.04|24383.04|24463.67|24383.67|24462.77|24382.77|9
1735999180000|2025-01-04 13:59:40|24463.18|24383.18|24463.17|24383.17|24463.18|24383.18|24462.16|24382.16|10
1735999190000|2025-01-04 13:59:50|24462.77|24382.77|24462.84|24382.84|24462.84|24382.84|24462.14|24382.14|10
1735999200000|2025-01-04 14:00:00|24463.14|24383.14|24462.17|24382.17|24463.61|24383.61|24461.82|24381.82|10
1735999210000|2025-01-04 14:00:10|24461.77|24381.77|24465.78|24385.78|24465.78|24385.78|24461.77|24381.77|10
1735999220000|2025-01-04 14:00:20|24465.86|24385.86|24466.93|24386.93|24466.93|24386.93|24465.86|24385.86|10
1735999230000|2025-01-04 14:00:30|24466.6|24386.6|24465.55|24385.55|24466.6|24386.6|24464.79|24384.79|10
1735999240000|2025-01-04 14:00:40|24465.96|24385.96|24466.22|24386.22|24466.89|24386.89|24465.59|24385.59|10
1735999250000|2025-01-04 14:00:50|24466.42|24386.42|24466.58|24386.58|24467.19|24387.19|24466.17|24386.17|10
1735999260000|2025-01-04 14:01:00|24467.01|24387.01|24470.18|24390.18|24470.18|24390.18|24467.01|24387.01|10
1735999270000|2025-01-04 14:01:10|24470.85|24390.85|24464.32|24384.32|24470.85|24390.85|24464.32|24384.32|10
1735999280000|2025-01-04 14:01:20|24464.86|24384.86|24462.16|24382.16|24464.86|24384.86|24462.08|24382.08|10
1735999290000|2025-01-04 14:01:30|24462.03|24382.03|24459.72|24379.72|24462.15|24382.15|24459.72|24379.72|10
1735999300000|2025-01-04 14:01:40|24460.29|24380.29|24459.05|24379.05|24460.86|24380.86|24459.05|24379.05|10
1735999310000|2025-01-04 14:01:50|24458.55|24378.55|24456.19|24376.19|24458.7|24378.7|24456.19|24376.19|8
1735999320000|2025-01-04 14:02:00|24455.94|24375.94|24453.97|24373.97|24455.94|24375.94|24452.66|24372.66|10
1735999330000|2025-01-04 14:02:10|24454.12|24374.12|24452.78|24372.78|24455.54|24375.54|24452.78|24372.78|9
1735999340000|2025-01-04 14:02:20|24452.61|24372.61|24451.69|24371.69|24452.61|24372.61|24450.78|24370.78|10
1735999350000|2025-01-04 14:02:30|24451.72|24371.72|24449.57|24369.57|24451.74|24371.74|24449.57|24369.57|10
1735999360000|2025-01-04 14:02:40|24449.47|24369.47|24449.82|24369.82|24451.13|24371.13|24449.15|24369.15|10
1735999370000|2025-01-04 14:02:50|24450.63|24370.63|24448.7|24368.7|24450.66|24370.66|24448.7|24368.7|9
1735999380000|2025-01-04 14:03:00|24448.8|24368.8|24447.99|24367.99|24449.45|24369.45|24447.99|24367.99|9
1735999390000|2025-01-04 14:03:10|24447.12|24367.12|24442.71|24362.71|24447.12|24367.12|24442.28|24362.28|10
1735999400000|2025-01-04 14:03:20|24442.49|24362.49|24436.77|24356.77|24442.49|24362.49|24436.77|24356.77|10
1735999410000|2025-01-04 14:03:30|24436.8|24356.8|24431.92|24351.92|24436.8|24356.8|24431.37|24351.37|10
1735999420000|2025-01-04 14:03:40|24432.16|24352.16|24431.22|24351.22|24432.78|24352.78|24431.22|24351.22|10
1735999430000|2025-01-04 14:03:50|24430.74|24350.74|24430.36|24350.36|24431.13|24351.13|24430.36|24350.36|9
1735999440000|2025-01-04 14:04:00|24430.16|24350.16|24432.36|24352.36|24432.36|24352.36|24430.16|24350.16|7
1735999450000|2025-01-04 14:04:10|24432.72|24352.72|24434.67|24354.67|24434.82|24354.82|24432.72|24352.72|8
1735999460000|2025-01-04 14:04:20|24434.62|24354.62|24434.59|24354.59|24435.11|24355.11|24434.59|24354.59|9
1735999470000|2025-01-04 14:04:30|24434.71|24354.71|24435.11|24355.11|24435.11|24355.11|24434.34|24354.34|9
1735999480000|2025-01-04 14:04:40|24435.02|24355.02|24433.96|24353.96|24435.02|24355.02|24433.67|24353.67|10
1735999490000|2025-01-04 14:04:50|24433.34|24353.34|24433.58|24353.58|24433.89|24353.89|24433.09|24353.09|10
1735999500000|2025-01-04 14:05:00|24433.52|24353.52|24432.89|24352.89|24433.63|24353.63|24432.38|24352.38|10
1735999510000|2025-01-04 14:05:10|24433.04|24353.04|24433.31|24353.31|24433.5|24353.5|24431.35|24351.35|10
1735999520000|2025-01-04 14:05:20|24433.17|24353.17|24432|24352|24433.17|24353.17|24432|24352|10
1735999530000|2025-01-04 14:05:30|24431.7|24351.7|24434.15|24354.15|24434.15|24354.15|24431.7|24351.7|9
1735999540000|2025-01-04 14:05:40|24434.7|24354.7|24436.57|24356.57|24436.57|24356.57|24434.68|24354.68|10
1735999550000|2025-01-04 14:05:50|24437.08|24357.08|24437.92|24357.92|24438.27|24358.27|24437.06|24357.06|10
1735999560000|2025-01-04 14:06:00|24437.65|24357.65|24438.17|24358.17|24438.17|24358.17|24437.65|24357.65|9
1735999570000|2025-01-04 14:06:10|24438.53|24358.53|24446.29|24366.29|24446.29|24366.29|24438.53|24358.53|10
1735999580000|2025-01-04 14:06:20|24446.03|24366.03|24446.1|24366.1|24446.59|24366.59|24445.59|24365.59|10
1735999590000|2025-01-04 14:06:30|24446.15|24366.15|24445.49|24365.49|24446.29|24366.29|24445.3|24365.3|9
1735999600000|2025-01-04 14:06:40|24445.31|24365.31|24444.88|24364.88|24445.9|24365.9|24444.88|24364.88|9
1735999610000|2025-01-04 14:06:50|24444.29|24364.29|24441.28|24361.28|24444.33|24364.33|24441.28|24361.28|9
1735999620000|2025-01-04 14:07:00|24441.31|24361.31|24441.52|24361.52|24441.52|24361.52|24440.84|24360.84|9
1735999630000|2025-01-04 14:07:10|24440.3|24360.3|24440|24360|24440.5|24360.5|24439.5|24359.5|10
1735999640000|2025-01-04 14:07:20|24439.19|24359.19|24439.49|24359.49|24440.26|24360.26|24438.31|24358.31|10
1735999650000|2025-01-04 14:07:30|24439.29|24359.29|24437.5|24357.5|24439.29|24359.29|24437.48|24357.48|10
1735999660000|2025-01-04 14:07:40|24437.48|24357.48|24436.53|24356.53|24437.58|24357.58|24436.53|24356.53|9
1735999670000|2025-01-04 14:07:50|24436.63|24356.63|24439.03|24359.03|24439.18|24359.18|24436.59|24356.59|10
1735999680000|2025-01-04 14:08:00|24438.54|24358.54|24438.35|24358.35|24439.65|24359.65|24438.35|24358.35|10
1735999690000|2025-01-04 14:08:10|24438.28|24358.28|24437.29|24357.29|24438.28|24358.28|24436.63|24356.63|10
1735999700000|2025-01-04 14:08:20|24437.39|24357.39|24441.76|24361.76|24441.76|24361.76|24437.35|24357.35|10
1735999710000|2025-01-04 14:08:30|24443.44|24363.44|24444.37|24364.37|24444.49|24364.49|24443.44|24363.44|10
1735999720000|2025-01-04 14:08:40|24445.63|24365.63|24447.7|24367.7|24447.71|24367.71|24445.63|24365.63|10
1735999730000|2025-01-04 14:08:50|24447.76|24367.76|24445.07|24365.07|24447.85|24367.85|24445.05|24365.05|10
1735999740000|2025-01-04 14:09:00|24444.25|24364.25|24442.26|24362.26|24444.25|24364.25|24441.92|24361.92|9
1735999750000|2025-01-04 14:09:10|24442.22|24362.22|24444.72|24364.72|24444.82|24364.82|24442.22|24362.22|10
1735999760000|2025-01-04 14:09:20|24444.62|24364.62|24446.74|24366.74|24446.74|24366.74|24444.62|24364.62|10
1735999770000|2025-01-04 14:09:30|24447.16|24367.16|24448.3|24368.3|24448.63|24368.63|24447.16|24367.16|10
1735999780000|2025-01-04 14:09:40|24448.02|24368.02|24440|24360|24448.02|24368.02|24440|24360|10
1735999790000|2025-01-04 14:09:50|24439.96|24359.96|24440.98|24360.98|24440.98|24360.98|24439.96|24359.96|9
1735999800000|2025-01-04 14:10:00|24440.76|24360.76|24440.13|24360.13|24440.76|24360.76|24439.04|24359.04|10
1735999810000|2025-01-04 14:10:10|24440.75|24360.75|24446.92|24366.92|24446.92|24366.92|24440.75|24360.75|10
1735999820000|2025-01-04 14:10:20|24447.35|24367.35|24449.51|24369.51|24449.51|24369.51|24446.52|24366.52|10
1735999830000|2025-01-04 14:10:30|24449.64|24369.64|24447.8|24367.8|24449.89|24369.89|24447.8|24367.8|10
1735999840000|2025-01-04 14:10:40|24447.51|24367.51|24447.41|24367.41|24447.73|24367.73|24447.33|24367.33|10
1735999850000|2025-01-04 14:10:50|24447|24367|24445.66|24365.66|24447|24367|24445.41|24365.41|10
1735999860000|2025-01-04 14:11:00|24445.37|24365.37|24446.79|24366.79|24446.79|24366.79|24445.37|24365.37|9
1735999870000|2025-01-04 14:11:10|24445.41|24365.41|24448.24|24368.24|24448.24|24368.24|24445.41|24365.41|10
1735999880000|2025-01-04 14:11:20|24448.21|24368.21|24448.44|24368.44|24449.15|24369.15|24447.92|24367.92|9
1735999890000|2025-01-04 14:11:30|24447.75|24367.75|24436.22|24356.22|24447.75|24367.75|24436.22|24356.22|10
1735999900000|2025-01-04 14:11:40|24435.55|24355.55|24435.29|24355.29|24435.55|24355.55|24435.14|24355.14|9
1735999910000|2025-01-04 14:11:50|24435.3|24355.3|24434.98|24354.98|24435.3|24355.3|24434.94|24354.94|9
1735999920000|2025-01-04 14:12:00|24435.72|24355.72|24433.95|24353.95|24435.72|24355.72|24433.95|24353.95|9
1735999930000|2025-01-04 14:12:10|24434.17|24354.17|24433.33|24353.33|24434.19|24354.19|24433.33|24353.33|8
1735999940000|2025-01-04 14:12:20|24433.24|24353.24|24433.85|24353.85|24433.85|24353.85|24432.81|24352.81|9
1735999950000|2025-01-04 14:12:30|24433.83|24353.83|24433.32|24353.32|24433.83|24353.83|24432.85|24352.85|10
1735999960000|2025-01-04 14:12:40|24433.33|24353.33|24434.58|24354.58|24434.7|24354.7|24433.33|24353.33|10
1735999970000|2025-01-04 14:12:50|24434.95|24354.95|24434.26|24354.26|24436.02|24356.02|24434.21|24354.21|10
1735999980000|2025-01-04 14:13:00|24434.28|24354.28|24433.16|24353.16|24435.14|24355.14|24433.14|24353.14|10
1735999990000|2025-01-04 14:13:10|24431.95|24351.95|24430.57|24350.57|24432.1|24352.1|24430.55|24350.55|10
1736000000000|2025-01-04 14:13:20|24430.62|24350.62|24429.14|24349.14|24431.55|24351.55|24429.05|24349.05|10
1736000010000|2025-01-04 14:13:30|24429.35|24349.35|24428.25|24348.25|24429.61|24349.61|24428.23|24348.23|10
1736000020000|2025-01-04 14:13:40|24427.87|24347.87|24426.85|24346.85|24427.87|24347.87|24426.75|24346.75|9
1736000030000|2025-01-04 14:13:50|24425.64|24345.64|24423.85|24343.85|24426|24346|24423.85|24343.85|10
1736000040000|2025-01-04 14:14:00|24423.5|24343.5|24419.41|24339.41|24423.5|24343.5|24418.85|24338.85|9
1736000050000|2025-01-04 14:14:10|24419.21|24339.21|24419.96|24339.96|24419.96|24339.96|24418.11|24338.11|10
1736000060000|2025-01-04 14:14:20|24420.28|24340.28|24417.89|24337.89|24420.81|24340.81|24417.59|24337.59|10
1736000070000|2025-01-04 14:14:30|24417.96|24337.96|24414.12|24334.12|24417.96|24337.96|24414.12|24334.12|10
1736000080000|2025-01-04 14:14:40|24414.19|24334.19|24415.81|24335.81|24415.81|24335.81|24414.19|24334.19|10
1736000090000|2025-01-04 14:14:50|24415.77|24335.77|24415.82|24335.82|24416.33|24336.33|24415.77|24335.77|10
1736000100000|2025-01-04 14:15:00|24415.17|24335.17|24419.05|24339.05|24419.05|24339.05|24415.17|24335.17|9
1736000110000|2025-01-04 14:15:10|24419.12|24339.12|24419.71|24339.71|24421.12|24341.12|24419.12|24339.12|10
1736000120000|2025-01-04 14:15:20|24419.68|24339.68|24419|24339|24419.68|24339.68|24417.75|24337.75|10
1736000130000|2025-01-04 14:15:30|24418.88|24338.88|24416.29|24336.29|24418.88|24338.88|24416.29|24336.29|10
1736000140000|2025-01-04 14:15:40|24416.03|24336.03|24414.66|24334.66|24416.03|24336.03|24414.16|24334.16|10
1736000150000|2025-01-04 14:15:50|24414.51|24334.51|24412.25|24332.25|24414.51|24334.51|24412.25|24332.25|10
1736000160000|2025-01-04 14:16:00|24412.22|24332.22|24412.27|24332.27|24412.61|24332.61|24411.98|24331.98|10
1736000170000|2025-01-04 14:16:10|24412.39|24332.39|24411.69|24331.69|24412.55|24332.55|24411.69|24331.69|10
1736000180000|2025-01-04 14:16:20|24411.51|24331.51|24414.43|24334.43|24414.59|24334.59|24411.51|24331.51|10
1736000190000|2025-01-04 14:16:30|24414.58|24334.58|24415.98|24335.98|24416.18|24336.18|24414.58|24334.58|10
1736000200000|2025-01-04 14:16:40|24415.85|24335.85|24417.56|24337.56|24417.56|24337.56|24415.27|24335.27|10
1736000210000|2025-01-04 14:16:50|24417.83|24337.83|24414.71|24334.71|24417.83|24337.83|24414.71|24334.71|9
1736000220000|2025-01-04 14:17:00|24413.94|24333.94|24413.53|24333.53|24413.94|24333.94|24413.34|24333.34|10
1736000230000|2025-01-04 14:17:10|24412.83|24332.83|24413.44|24333.44|24413.44|24333.44|24412.73|24332.73|10
1736000240000|2025-01-04 14:17:20|24412.85|24332.85|24411.99|24331.99|24413.15|24333.15|24411.99|24331.99|10
1736000250000|2025-01-04 14:17:30|24411.96|24331.96|24410.82|24330.82|24411.96|24331.96|24410.7|24330.7|10
1736000260000|2025-01-04 14:17:40|24410.5|24330.5|24409.85|24329.85|24410.5|24330.5|24409.55|24329.55|10
1736000270000|2025-01-04 14:17:50|24409.75|24329.75|24410.84|24330.84|24410.84|24330.84|24409.62|24329.62|10
1736000280000|2025-01-04 14:18:00|24410.88|24330.88|24409.6|24329.6|24410.99|24330.99|24409.6|24329.6|10
1736000290000|2025-01-04 14:18:10|24409.69|24329.69|24409.18|24329.18|24409.81|24329.81|24409.13|24329.13|10
1736000300000|2025-01-04 14:18:20|24408.56|24328.56|24406|24326|24408.56|24328.56|24406|24326|9
1736000310000|2025-01-04 14:18:30|24405.56|24325.56|24405.97|24325.97|24406.49|24326.49|24405.34|24325.34|9
1736000320000|2025-01-04 14:18:40|24405.7|24325.7|24404.12|24324.12|24405.7|24325.7|24403.94|24323.94|10
1736000330000|2025-01-04 14:18:50|24404.47|24324.47|24404.86|24324.86|24405.13|24325.13|24404.47|24324.47|10
1736000340000|2025-01-04 14:19:00|24405.24|24325.24|24406.55|24326.55|24407.05|24327.05|24405.24|24325.24|10
1736000350000|2025-01-04 14:19:10|24407.03|24327.03|24411.2|24331.2|24411.2|24331.2|24407.03|24327.03|10
1736000360000|2025-01-04 14:19:20|24411.21|24331.21|24410.19|24330.19|24412.13|24332.13|24410.19|24330.19|10
1736000370000|2025-01-04 14:19:30|24410.1|24330.1|24407.46|24327.46|24410.1|24330.1|24407.46|24327.46|10
1736000380000|2025-01-04 14:19:40|24406.91|24326.91|24408.31|24328.31|24408.31|24328.31|24406.57|24326.57|10
1736000390000|2025-01-04 14:19:50|24408.23|24328.23|24409.21|24329.21|24409.21|24329.21|24408.23|24328.23|10
1736000400000|2025-01-04 14:20:00|24409.17|24329.17|24413.87|24333.87|24413.87|24333.87|24409.17|24329.17|9
1736000410000|2025-01-04 14:20:10|24418.14|24338.14|24421.97|24341.97|24421.97|24341.97|24418.14|24338.14|10
1736000420000|2025-01-04 14:20:20|24423.38|24343.38|24431.65|24351.65|24431.65|24351.65|24423.38|24343.38|10
1736000430000|2025-01-04 14:20:30|24431.91|24351.91|24434.09|24354.09|24434.13|24354.13|24431.88|24351.88|10
1736000440000|2025-01-04 14:20:40|24433.33|24353.33|24425.18|24345.18|24433.43|24353.43|24424.66|24344.66|10
1736000450000|2025-01-04 14:20:50|24424.82|24344.82|24425.37|24345.37|24426.21|24346.21|24424.82|24344.82|10
1736000460000|2025-01-04 14:21:00|24424.79|24344.79|24425.09|24345.09|24426.17|24346.17|24424.58|24344.58|10
1736000470000|2025-01-04 14:21:10|24425.63|24345.63|24428.83|24348.83|24429.3|24349.3|24425.63|24345.63|10
1736000480000|2025-01-04 14:21:20|24428.94|24348.94|24429.77|24349.77|24430.71|24350.71|24428.94|24348.94|10
1736000490000|2025-01-04 14:21:30|24429.83|24349.83|24428.95|24348.95|24429.87|24349.87|24428.95|24348.95|10
1736000500000|2025-01-04 14:21:40|24427.38|24347.38|24426.47|24346.47|24427.38|24347.38|24426.36|24346.36|10
1736000510000|2025-01-04 14:21:50|24426|24346|24426.74|24346.74|24426.74|24346.74|24425.19|24345.19|10
1736000520000|2025-01-04 14:22:00|24426.96|24346.96|24428.24|24348.24|24428.28|24348.28|24426.96|24346.96|9
1736000530000|2025-01-04 14:22:10|24428.17|24348.17|24428.94|24348.94|24428.94|24348.94|24425.29|24345.29|9
1736000540000|2025-01-04 14:22:20|24428.99|24348.99|24428.31|24348.31|24429.17|24349.17|24428.31|24348.31|10
1736000550000|2025-01-04 14:22:30|24427.81|24347.81|24427.67|24347.67|24428.1|24348.1|24427.67|24347.67|9
1736000560000|2025-01-04 14:22:40|24427.55|24347.55|24426.6|24346.6|24427.7|24347.7|24426.6|24346.6|10
1736000570000|2025-01-04 14:22:50|24426.09|24346.09|24421.2|24341.2|24426.09|24346.09|24420.68|24340.68|10
1736000580000|2025-01-04 14:23:00|24421.59|24341.59|24424.25|24344.25|24424.25|24344.25|24421.41|24341.41|10
1736000590000|2025-01-04 14:23:10|24424.22|24344.22|24424.96|24344.96|24425.53|24345.53|24424.06|24344.06|10
1736000600000|2025-01-04 14:23:20|24424.81|24344.81|24424.77|24344.77|24424.96|24344.96|24424.46|24344.46|8
1736000610000|2025-01-04 14:23:30|24425.03|24345.03|24424.97|24344.97|24425.91|24345.91|24424.79|24344.79|10
1736000620000|2025-01-04 14:23:40|24424.68|24344.68|24425.63|24345.63|24425.75|24345.75|24424.65|24344.65|10
1736000630000|2025-01-04 14:23:50|24426.03|24346.03|24430.33|24350.33|24430.33|24350.33|24426.03|24346.03|10
1736000640000|2025-01-04 14:24:00|24430.16|24350.16|24431.67|24351.67|24431.67|24351.67|24430.16|24350.16|10
1736000650000|2025-01-04 14:24:10|24432.11|24352.11|24437.18|24357.18|24437.18|24357.18|24432.11|24352.11|10
1736000660000|2025-01-04 14:24:20|24437.32|24357.32|24439.42|24359.42|24439.66|24359.66|24437.32|24357.32|10
1736000670000|2025-01-04 14:24:30|24439.28|24359.28|24438.95|24358.95|24440.26|24360.26|24438.57|24358.57|10
1736000680000|2025-01-04 14:24:40|24440|24360|24440.19|24360.19|24440.87|24360.87|24439.96|24359.96|9
1736000690000|2025-01-04 14:24:50|24440.08|24360.08|24441.3|24361.3|24442.11|24362.11|24440.08|24360.08|10
1736000700000|2025-01-04 14:25:00|24441.32|24361.32|24442.04|24362.04|24442.53|24362.53|24441.32|24361.32|10
1736000710000|2025-01-04 14:25:10|24442.14|24362.14|24443.48|24363.48|24443.49|24363.49|24442.14|24362.14|10
1736000720000|2025-01-04 14:25:20|24443.32|24363.32|24444.56|24364.56|24444.65|24364.65|24443.32|24363.32|10
1736000730000|2025-01-04 14:25:30|24444.39|24364.39|24447.57|24367.57|24447.99|24367.99|24444.39|24364.39|9
1736000740000|2025-01-04 14:25:40|24447.43|24367.43|24453.26|24373.26|24453.55|24373.55|24447.4|24367.4|10
1736000750000|2025-01-04 14:25:50|24454.04|24374.04|24454.75|24374.75|24454.75|24374.75|24453.2|24373.2|10
1736000760000|2025-01-04 14:26:00|24454.88|24374.88|24453.99|24373.99|24456.08|24376.08|24453.99|24373.99|9
1736000770000|2025-01-04 14:26:10|24454.24|24374.24|24449.57|24369.57|24454.24|24374.24|24449.57|24369.57|9
1736000780000|2025-01-04 14:26:20|24448.34|24368.34|24448.1|24368.1|24448.93|24368.93|24448.1|24368.1|10
1736000790000|2025-01-04 14:26:30|24448.12|24368.12|24446.91|24366.91|24448.12|24368.12|24446.91|24366.91|10
1736000800000|2025-01-04 14:26:40|24446.64|24366.64|24445.82|24365.82|24446.64|24366.64|24445.82|24365.82|10
1736000810000|2025-01-04 14:26:50|24445.88|24365.88|24444.05|24364.05|24445.88|24365.88|24443.17|24363.17|10
1736000820000|2025-01-04 14:27:00|24443.8|24363.8|24441.77|24361.77|24443.8|24363.8|24441.48|24361.48|9
1736000830000|2025-01-04 14:27:10|24442.03|24362.03|24442.25|24362.25|24442.42|24362.42|24442.03|24362.03|8
1736000840000|2025-01-04 14:27:20|24441.44|24361.44|24442.44|24362.44|24442.63|24362.63|24441.44|24361.44|10
1736000850000|2025-01-04 14:27:30|24442.4|24362.4|24445.91|24365.91|24445.93|24365.93|24442.4|24362.4|10
1736000860000|2025-01-04 14:27:40|24445.79|24365.79|24448.4|24368.4|24448.85|24368.85|24445.79|24365.79|10
1736000870000|2025-01-04 14:27:50|24448.31|24368.31|24446.55|24366.55|24448.39|24368.39|24446.55|24366.55|10
1736000880000|2025-01-04 14:28:00|24446.77|24366.77|24447.81|24367.81|24448.23|24368.23|24446.77|24366.77|10
1736000890000|2025-01-04 14:28:10|24448.01|24368.01|24447.79|24367.79|24448.54|24368.54|24447.59|24367.59|10
1736000900000|2025-01-04 14:28:20|24447.8|24367.8|24449.38|24369.38|24449.38|24369.38|24447.75|24367.75|10
1736000910000|2025-01-04 14:28:30|24449.72|24369.72|24448.84|24368.84|24449.72|24369.72|24448.62|24368.62|10
1736000920000|2025-01-04 14:28:40|24449.61|24369.61|24448.85|24368.85|24449.94|24369.94|24448.44|24368.44|10
1736000930000|2025-01-04 14:28:50|24449.08|24369.08|24447.72|24367.72|24449.08|24369.08|24447.61|24367.61|10
1736000940000|2025-01-04 14:29:00|24447.77|24367.77|24446.84|24366.84|24447.87|24367.87|24446.84|24366.84|9
1736000950000|2025-01-04 14:29:10|24446.8|24366.8|24445.65|24365.65|24446.86|24366.86|24445.21|24365.21|10
1736000960000|2025-01-04 14:29:20|24446|24366|24444.2|24364.2|24446.28|24366.28|24443.84|24363.84|10
1736000970000|2025-01-04 14:29:30|24444.17|24364.17|24443.83|24363.83|24444.28|24364.28|24443.83|24363.83|10
1736000980000|2025-01-04 14:29:40|24443.87|24363.87|24443.48|24363.48|24445.08|24365.08|24443.48|24363.48|10
1736000990000|2025-01-04 14:29:50|24443.6|24363.6|24444.43|24364.43|24444.43|24364.43|24443.31|24363.31|9
1736001000000|2025-01-04 14:30:00|24444.2|24364.2|24446.26|24366.26|24446.33|24366.33|24443.61|24363.61|10
1736001010000|2025-01-04 14:30:10|24446.25|24366.25|24445.91|24365.91|24446.36|24366.36|24445.91|24365.91|10
1736001020000|2025-01-04 14:30:20|24446|24366|24447.87|24367.87|24448.85|24368.85|24445.82|24365.82|10
1736001030000|2025-01-04 14:30:30|24448.07|24368.07|24448.37|24368.37|24448.54|24368.54|24447.65|24367.65|10
1736001040000|2025-01-04 14:30:40|24448.27|24368.27|24447.75|24367.75|24448.4|24368.4|24447.69|24367.69|8
1736001050000|2025-01-04 14:30:50|24447.96|24367.96|24446.19|24366.19|24447.96|24367.96|24446.18|24366.18|8
1736001060000|2025-01-04 14:31:00|24446.1|24366.1|24447.03|24367.03|24447.31|24367.31|24446.1|24366.1|10
1736001070000|2025-01-04 14:31:10|24447.35|24367.35|24446.98|24366.98|24447.61|24367.61|24446.98|24366.98|10
1736001080000|2025-01-04 14:31:20|24446.68|24366.68|24444.87|24364.87|24446.89|24366.89|24444.87|24364.87|10
1736001090000|2025-01-04 14:31:30|24445.05|24365.05|24440.91|24360.91|24445.05|24365.05|24440.91|24360.91|10
1736001100000|2025-01-04 14:31:40|24440.39|24360.39|24438.73|24358.73|24440.8|24360.8|24438.73|24358.73|10
1736001110000|2025-01-04 14:31:50|24438.64|24358.64|24439.1|24359.1|24439.1|24359.1|24438.56|24358.56|10
1736001120000|2025-01-04 14:32:00|24439.02|24359.02|24439.54|24359.54|24440.63|24360.63|24438.77|24358.77|10
1736001130000|2025-01-04 14:32:10|24439.55|24359.55|24441|24361|24441.5|24361.5|24439.55|24359.55|10
1736001140000|2025-01-04 14:32:20|24441.32|24361.32|24442.32|24362.32|24442.32|24362.32|24441.32|24361.32|8
1736001150000|2025-01-04 14:32:30|24442.29|24362.29|24443.96|24363.96|24444.51|24364.51|24442.29|24362.29|9
1736001160000|2025-01-04 14:32:40|24443.84|24363.84|24443.21|24363.21|24443.84|24363.84|24442.87|24362.87|10
1736001170000|2025-01-04 14:32:50|24443.72|24363.72|24443.99|24363.99|24444|24364|24442.24|24362.24|10
1736001180000|2025-01-04 14:33:00|24444.1|24364.1|24445.65|24365.65|24445.65|24365.65|24444.1|24364.1|10
1736001190000|2025-01-04 14:33:10|24446.2|24366.2|24445.65|24365.65|24446.2|24366.2|24445.53|24365.53|10
1736001200000|2025-01-04 14:33:20|24445.62|24365.62|24444.91|24364.91|24445.62|24365.62|24443.9|24363.9|10
1736001210000|2025-01-04 14:33:30|24444.73|24364.73|24444.41|24364.41|24445.45|24365.45|24444.41|24364.41|10
1736001220000|2025-01-04 14:33:40|24444.25|24364.25|24442.34|24362.34|24444.33|24364.33|24442.34|24362.34|10
1736001230000|2025-01-04 14:33:50|24442.38|24362.38|24442.02|24362.02|24442.38|24362.38|24441.79|24361.79|10
1736001240000|2025-01-04 14:34:00|24442.16|24362.16|24441.9|24361.9|24442.16|24362.16|24441.25|24361.25|10
1736001250000|2025-01-04 14:34:10|24442|24362|24443.3|24363.3|24443.3|24363.3|24441.93|24361.93|10
1736001260000|2025-01-04 14:34:20|24443.42|24363.42|24446.16|24366.16|24446.2|24366.2|24443.42|24363.42|10
1736001270000|2025-01-04 14:34:30|24446.33|24366.33|24447.81|24367.81|24447.81|24367.81|24446.33|24366.33|10
1736001280000|2025-01-04 14:34:40|24447.48|24367.48|24448.09|24368.09|24448.65|24368.65|24447.48|24367.48|9
1736001290000|2025-01-04 14:34:50|24447.69|24367.69|24447.36|24367.36|24447.69|24367.69|24446.9|24366.9|9
1736001300000|2025-01-04 14:35:00|24447.13|24367.13|24444.74|24364.74|24447.13|24367.13|24444.74|24364.74|10
1736001310000|2025-01-04 14:35:10|24444.68|24364.68|24444.91|24364.91|24444.99|24364.99|24444.35|24364.35|9
1736001320000|2025-01-04 14:35:20|24445.55|24365.55|24447.4|24367.4|24447.4|24367.4|24445.55|24365.55|10
1736001330000|2025-01-04 14:35:30|24447.48|24367.48|24448.3|24368.3|24449.3|24369.3|24447.24|24367.24|10
1736001340000|2025-01-04 14:35:40|24448.27|24368.27|24450.12|24370.12|24450.16|24370.16|24447.95|24367.95|9
1736001350000|2025-01-04 14:35:50|24449.97|24369.97|24450.77|24370.77|24450.77|24370.77|24449.71|24369.71|9
1736001360000|2025-01-04 14:36:00|24451.18|24371.18|24450.06|24370.06|24451.26|24371.26|24450.06|24370.06|10
1736001370000|2025-01-04 14:36:10|24450.05|24370.05|24450.46|24370.46|24451.28|24371.28|24450.05|24370.05|10
1736001380000|2025-01-04 14:36:20|24450.4|24370.4|24452.09|24372.09|24452.12|24372.12|24450.18|24370.18|10
1736001390000|2025-01-04 14:36:30|24451.83|24371.83|24455.41|24375.41|24455.42|24375.42|24451.72|24371.72|10
1736001400000|2025-01-04 14:36:40|24455.84|24375.84|24459.58|24379.58|24459.58|24379.58|24455.84|24375.84|10
1736001410000|2025-01-04 14:36:50|24460.65|24380.65|24462.39|24382.39|24462.39|24382.39|24460.65|24380.65|10
1736001420000|2025-01-04 14:37:00|24462.4|24382.4|24464.02|24384.02|24464.28|24384.28|24461.72|24381.72|10
1736001430000|2025-01-04 14:37:10|24464.41|24384.41|24462.4|24382.4|24464.65|24384.65|24462.4|24382.4|10
1736001440000|2025-01-04 14:37:20|24462.67|24382.67|24461.74|24381.74|24463.26|24383.26|24461.74|24381.74|10
1736001450000|2025-01-04 14:37:30|24461.83|24381.83|24461.94|24381.94|24461.94|24381.94|24460.99|24380.99|10
1736001460000|2025-01-04 14:37:40|24462.09|24382.09|24460.88|24380.88|24462.19|24382.19|24460.77|24380.77|10
1736001470000|2025-01-04 14:37:50|24460.89|24380.89|24461.65|24381.65|24461.65|24381.65|24460.39|24380.39|10
1736001480000|2025-01-04 14:38:00|24461.2|24381.2|24461.03|24381.03|24461.2|24381.2|24460.33|24380.33|10
1736001490000|2025-01-04 14:38:10|24460.83|24380.83|24460.31|24380.31|24461.25|24381.25|24459.24|24379.24|10
1736001500000|2025-01-04 14:38:20|24460.37|24380.37|24461.67|24381.67|24461.77|24381.77|24460.37|24380.37|10
1736001510000|2025-01-04 14:38:30|24461.66|24381.66|24460.1|24380.1|24461.66|24381.66|24460.08|24380.08|10
1736001520000|2025-01-04 14:38:40|24460.28|24380.28|24459.67|24379.67|24460.28|24380.28|24459.55|24379.55|10
1736001530000|2025-01-04 14:38:50|24460.12|24380.12|24459.08|24379.08|24460.12|24380.12|24459.08|24379.08|10
1736001540000|2025-01-04 14:39:00|24459.06|24379.06|24458.03|24378.03|24459.06|24379.06|24458.03|24378.03|10
1736001550000|2025-01-04 14:39:10|24458.49|24378.49|24456.42|24376.42|24458.78|24378.78|24456.36|24376.36|10
1736001560000|2025-01-04 14:39:20|24455.29|24375.29|24453.97|24373.97|24455.29|24375.29|24453.97|24373.97|10
1736001570000|2025-01-04 14:39:30|24453.99|24373.99|24448.99|24368.99|24453.99|24373.99|24448.15|24368.15|10
1736001580000|2025-01-04 14:39:40|24449.17|24369.17|24447.89|24367.89|24449.5|24369.5|24447.89|24367.89|10
1736001590000|2025-01-04 14:39:50|24448.26|24368.26|24450.3|24370.3|24450.52|24370.52|24448.26|24368.26|10
1736001600000|2025-01-04 14:40:00|24450.38|24370.38|24453.75|24373.75|24453.77|24373.77|24450.38|24370.38|10
1736001610000|2025-01-04 14:40:10|24454.35|24374.35|24455.59|24375.59|24455.59|24375.59|24453.53|24373.53|10
1736001620000|2025-01-04 14:40:20|24455.97|24375.97|24457.3|24377.3|24457.3|24377.3|24455.97|24375.97|9
1736001630000|2025-01-04 14:40:30|24457.28|24377.28|24456.73|24376.73|24457.33|24377.33|24456.61|24376.61|10
1736001640000|2025-01-04 14:40:40|24456.79|24376.79|24457.65|24377.65|24457.71|24377.71|24456.79|24376.79|9
1736001650000|2025-01-04 14:40:50|24457.97|24377.97|24456.13|24376.13|24458.12|24378.12|24456.13|24376.13|10
1736001660000|2025-01-04 14:41:00|24456.01|24376.01|24452.74|24372.74|24456.01|24376.01|24452.06|24372.06|10
1736001670000|2025-01-04 14:41:10|24452.6|24372.6|24452.39|24372.39|24452.6|24372.6|24450.22|24370.22|9
1736001680000|2025-01-04 14:41:20|24452.89|24372.89|24451.62|24371.62|24453.25|24373.25|24451.05|24371.05|10
1736001690000|2025-01-04 14:41:30|24452.07|24372.07|24452.68|24372.68|24452.69|24372.69|24451.68|24371.68|10
1736001700000|2025-01-04 14:41:40|24452.79|24372.79|24452.87|24372.87|24453.58|24373.58|24452.79|24372.79|10
1736001710000|2025-01-04 14:41:50|24452.8|24372.8|24453.51|24373.51|24453.94|24373.94|24452.54|24372.54|10
1736001720000|2025-01-04 14:42:00|24453.5|24373.5|24453.42|24373.42|24453.55|24373.55|24453|24373|9
1736001730000|2025-01-04 14:42:10|24453.41|24373.41|24451.4|24371.4|24453.72|24373.72|24451.4|24371.4|10
1736001740000|2025-01-04 14:42:20|24451.42|24371.42|24451.12|24371.12|24451.73|24371.73|24450.82|24370.82|10
1736001750000|2025-01-04 14:42:30|24451.22|24371.22|24451.93|24371.93|24451.93|24371.93|24450.53|24370.53|10
1736001760000|2025-01-04 14:42:40|24451.89|24371.89|24452.43|24372.43|24452.78|24372.78|24451.88|24371.88|10
1736001770000|2025-01-04 14:42:50|24452.68|24372.68|24452.33|24372.33|24453.16|24373.16|24452.22|24372.22|10
1736001780000|2025-01-04 14:43:00|24451.93|24371.93|24451.13|24371.13|24452.27|24372.27|24451.04|24371.04|10
1736001790000|2025-01-04 14:43:10|24451.01|24371.01|24449.99|24369.99|24451.25|24371.25|24449.99|24369.99|10
1736001800000|2025-01-04 14:43:20|24450.1|24370.1|24450.22|24370.22|24450.22|24370.22|24449.43|24369.43|10
1736001810000|2025-01-04 14:43:30|24450.16|24370.16|24448.58|24368.58|24450.16|24370.16|24448.58|24368.58|10
1736001820000|2025-01-04 14:43:40|24448.39|24368.39|24445.84|24365.84|24448.39|24368.39|24445.62|24365.62|9
1736001830000|2025-01-04 14:43:50|24446.05|24366.05|24443.93|24363.93|24446.51|24366.51|24443.73|24363.73|10
1736001840000|2025-01-04 14:44:00|24444.16|24364.16|24442.39|24362.39|24444.21|24364.21|24441.78|24361.78|10
1736001850000|2025-01-04 14:44:10|24442.36|24362.36|24442.16|24362.16|24442.4|24362.4|24442.16|24362.16|9
1736001860000|2025-01-04 14:44:20|24442.79|24362.79|24443.84|24363.84|24443.84|24363.84|24442.75|24362.75|10
1736001870000|2025-01-04 14:44:30|24443.71|24363.71|24444.8|24364.8|24444.8|24364.8|24443.71|24363.71|9
1736001880000|2025-01-04 14:44:40|24444.66|24364.66|24445.77|24365.77|24445.88|24365.88|24444.66|24364.66|10
1736001890000|2025-01-04 14:44:50|24446.16|24366.16|24447.11|24367.11|24447.11|24367.11|24446.16|24366.16|8
1736001900000|2025-01-04 14:45:00|24446.98|24366.98|24445.12|24365.12|24446.98|24366.98|24444.95|24364.95|10
1736001910000|2025-01-04 14:45:10|24445.13|24365.13|24443.91|24363.91|24445.13|24365.13|24443.14|24363.14|10
1736001920000|2025-01-04 14:45:20|24443.93|24363.93|24445.15|24365.15|24445.24|24365.24|24443.78|24363.78|10
1736001930000|2025-01-04 14:45:30|24445.14|24365.14|24446.81|24366.81|24446.85|24366.85|24445.14|24365.14|10
1736001940000|2025-01-04 14:45:40|24446.83|24366.83|24448.64|24368.64|24448.67|24368.67|24446.69|24366.69|10
1736001950000|2025-01-04 14:45:50|24448.97|24368.97|24451.02|24371.02|24451.24|24371.24|24448.97|24368.97|10
1736001960000|2025-01-04 14:46:00|24450.78|24370.78|24451.03|24371.03|24451.05|24371.05|24450.48|24370.48|9
1736001970000|2025-01-04 14:46:10|24450.37|24370.37|24449.51|24369.51|24450.6|24370.6|24449.51|24369.51|10
1736001980000|2025-01-04 14:46:20|24449.79|24369.79|24449.8|24369.8|24450.55|24370.55|24449.77|24369.77|8
1736001990000|2025-01-04 14:46:30|24450.54|24370.54|24452.54|24372.54|24452.54|24372.54|24450|24370|10
1736002000000|2025-01-04 14:46:40|24452.64|24372.64|24451.7|24371.7|24452.69|24372.69|24451.7|24371.7|10
1736002010000|2025-01-04 14:46:50|24451.56|24371.56|24450.88|24370.88|24451.56|24371.56|24450.46|24370.46|10
1736002020000|2025-01-04 14:47:00|24450.98|24370.98|24452.59|24372.59|24452.59|24372.59|24450.98|24370.98|9
1736002030000|2025-01-04 14:47:10|24452.52|24372.52|24451.2|24371.2|24452.52|24372.52|24451.2|24371.2|10
1736002040000|2025-01-04 14:47:20|24451.47|24371.47|24449.97|24369.97|24451.64|24371.64|24449.97|24369.97|10
1736002050000|2025-01-04 14:47:30|24449.84|24369.84|24452.87|24372.87|24452.87|24372.87|24449.35|24369.35|10
1736002060000|2025-01-04 14:47:40|24452.84|24372.84|24449.11|24369.11|24452.98|24372.98|24449.11|24369.11|10
1736002070000|2025-01-04 14:47:50|24448.83|24368.83|24447.02|24367.02|24448.83|24368.83|24446.99|24366.99|10
1736002080000|2025-01-04 14:48:00|24446.87|24366.87|24445.49|24365.49|24447.02|24367.02|24445.41|24365.41|10
1736002090000|2025-01-04 14:48:10|24445.73|24365.73|24444.82|24364.82|24446.03|24366.03|24444.82|24364.82|10
1736002100000|2025-01-04 14:48:20|24444.31|24364.31|24444.23|24364.23|24444.95|24364.95|24443.67|24363.67|10
1736002110000|2025-01-04 14:48:30|24443.83|24363.83|24445.32|24365.32|24445.32|24365.32|24443.55|24363.55|10
1736002120000|2025-01-04 14:48:40|24445.11|24365.11|24446.48|24366.48|24446.64|24366.64|24445.11|24365.11|10
1736002130000|2025-01-04 14:48:50|24446.49|24366.49|24447.34|24367.34|24447.7|24367.7|24446.49|24366.49|10
1736002140000|2025-01-04 14:49:00|24447.21|24367.21|24447.07|24367.07|24447.71|24367.71|24447.06|24367.06|9
1736002150000|2025-01-04 14:49:10|24446.83|24366.83|24448.63|24368.63|24448.63|24368.63|24446.15|24366.15|10
1736002160000|2025-01-04 14:49:20|24449.08|24369.08|24449.56|24369.56|24449.65|24369.65|24448.98|24368.98|10
1736002170000|2025-01-04 14:49:30|24450.18|24370.18|24450.88|24370.88|24450.88|24370.88|24449.49|24369.49|9
1736002180000|2025-01-04 14:49:40|24450.8|24370.8|24451.77|24371.77|24451.8|24371.8|24450.24|24370.24|10
1736002190000|2025-01-04 14:49:50|24451.94|24371.94|24454.89|24374.89|24455.27|24375.27|24451.94|24371.94|9
1736002200000|2025-01-04 14:50:00|24454.29|24374.29|24457.4|24377.4|24457.4|24377.4|24454.21|24374.21|10
1736002210000|2025-01-04 14:50:10|24457.06|24377.06|24456.72|24376.72|24457.25|24377.25|24456.25|24376.25|10
1736002220000|2025-01-04 14:50:20|24456.59|24376.59|24455.35|24375.35|24456.66|24376.66|24454.93|24374.93|10
1736002230000|2025-01-04 14:50:30|24455.25|24375.25|24457.26|24377.26|24457.27|24377.27|24455.17|24375.17|10
1736002240000|2025-01-04 14:50:40|24457.95|24377.95|24455.16|24375.16|24458.41|24378.41|24455.16|24375.16|10
1736002250000|2025-01-04 14:50:50|24454.94|24374.94|24454.25|24374.25|24455.51|24375.51|24454.23|24374.23|10
1736002260000|2025-01-04 14:51:00|24454.26|24374.26|24454.61|24374.61|24455.01|24375.01|24453.8|24373.8|10
1736002270000|2025-01-04 14:51:10|24454.49|24374.49|24456.67|24376.67|24456.67|24376.67|24454.38|24374.38|10
1736002280000|2025-01-04 14:51:20|24456.88|24376.88|24457.36|24377.36|24458.37|24378.37|24456.88|24376.88|10
1736002290000|2025-01-04 14:51:30|24457.31|24377.31|24456.83|24376.83|24457.31|24377.31|24456.83|24376.83|9
1736002300000|2025-01-04 14:51:40|24456.49|24376.49|24455.37|24375.37|24456.49|24376.49|24455.37|24375.37|10
1736002310000|2025-01-04 14:51:50|24455.34|24375.34|24452.59|24372.59|24455.34|24375.34|24452.33|24372.33|9
1736002320000|2025-01-04 14:52:00|24452.54|24372.54|24450.31|24370.31|24452.61|24372.61|24450.31|24370.31|10
1736002330000|2025-01-04 14:52:10|24450.42|24370.42|24450.41|24370.41|24451.27|24371.27|24450.41|24370.41|9
1736002340000|2025-01-04 14:52:20|24450.7|24370.7|24449.64|24369.64|24450.7|24370.7|24449.5|24369.5|10
1736002350000|2025-01-04 14:52:30|24448.92|24368.92|24448.09|24368.09|24448.92|24368.92|24447.27|24367.27|10
1736002360000|2025-01-04 14:52:40|24447.48|24367.48|24446.43|24366.43|24447.48|24367.48|24446.43|24366.43|10
1736002370000|2025-01-04 14:52:50|24446.13|24366.13|24447.61|24367.61|24448.21|24368.21|24445.82|24365.82|9
1736002380000|2025-01-04 14:53:00|24447.57|24367.57|24447.96|24367.96|24447.96|24367.96|24446.76|24366.76|9
1736002390000|2025-01-04 14:53:10|24447.82|24367.82|24447.45|24367.45|24447.82|24367.82|24447.41|24367.41|8
1736002400000|2025-01-04 14:53:20|24448.19|24368.19|24451.12|24371.12|24451.12|24371.12|24448.19|24368.19|10
1736002410000|2025-01-04 14:53:30|24450.88|24370.88|24452.17|24372.17|24452.52|24372.52|24450.88|24370.88|10
1736002420000|2025-01-04 14:53:40|24452.26|24372.26|24452.54|24372.54|24452.54|24372.54|24452.24|24372.24|10
1736002430000|2025-01-04 14:53:50|24452.76|24372.76|24454.74|24374.74|24454.74|24374.74|24452.76|24372.76|10
1736002440000|2025-01-04 14:54:00|24455.13|24375.13|24454.04|24374.04|24455.42|24375.42|24453.96|24373.96|10
1736002450000|2025-01-04 14:54:10|24453.87|24373.87|24455.3|24375.3|24455.3|24375.3|24453.73|24373.73|10
1736002460000|2025-01-04 14:54:20|24453.89|24373.89|24454.52|24374.52|24455.34|24375.34|24453.89|24373.89|10
1736002470000|2025-01-04 14:54:30|24454.32|24374.32|24454.73|24374.73|24454.82|24374.82|24454.32|24374.32|9
1736002480000|2025-01-04 14:54:40|24454.72|24374.72|24455.27|24375.27|24455.44|24375.44|24454.7|24374.7|9
1736002490000|2025-01-04 14:54:50|24455.86|24375.86|24453.34|24373.34|24456.04|24376.04|24453.34|24373.34|10
1736002500000|2025-01-04 14:55:00|24453|24373|24454.3|24374.3|24454.46|24374.46|24453|24373|10
1736002510000|2025-01-04 14:55:10|24454.38|24374.38|24454.49|24374.49|24455.9|24375.9|24454.21|24374.21|10
1736002520000|2025-01-04 14:55:20|24453.8|24373.8|24454.33|24374.33|24454.33|24374.33|24453.64|24373.64|9
1736002530000|2025-01-04 14:55:30|24454.31|24374.31|24455.38|24375.38|24455.38|24375.38|24454.25|24374.25|10
1736002540000|2025-01-04 14:55:40|24455.53|24375.53|24455.76|24375.76|24455.9|24375.9|24455.35|24375.35|8
1736002550000|2025-01-04 14:55:50|24455.81|24375.81|24456.31|24376.31|24456.44|24376.44|24455.29|24375.29|10
1736002560000|2025-01-04 14:56:00|24455.2|24375.2|24454.79|24374.79|24455.2|24375.2|24454.53|24374.53|9
1736002570000|2025-01-04 14:56:10|24454.89|24374.89|24453.27|24373.27|24455.11|24375.11|24453.26|24373.26|10
1736002580000|2025-01-04 14:56:20|24452.79|24372.79|24452.61|24372.61|24452.79|24372.79|24452.34|24372.34|8
1736002590000|2025-01-04 14:56:30|24452.49|24372.49|24453.41|24373.41|24453.41|24373.41|24452.49|24372.49|9
1736002600000|2025-01-04 14:56:40|24453.44|24373.44|24453.53|24373.53|24454.14|24374.14|24453.44|24373.44|9
1736002610000|2025-01-04 14:56:50|24453.57|24373.57|24453.9|24373.9|24454.26|24374.26|24453.57|24373.57|9
1736002620000|2025-01-04 14:57:00|24453.78|24373.78|24450.65|24370.65|24453.78|24373.78|24450.65|24370.65|10
1736002630000|2025-01-04 14:57:10|24450.57|24370.57|24449.43|24369.43|24450.57|24370.57|24449.43|24369.43|10
1736002640000|2025-01-04 14:57:20|24449.52|24369.52|24450.36|24370.36|24450.36|24370.36|24449.21|24369.21|10
1736002650000|2025-01-04 14:57:30|24450.35|24370.35|24451.93|24371.93|24451.93|24371.93|24450.18|24370.18|10
1736002660000|2025-01-04 14:57:40|24452.09|24372.09|24453.62|24373.62|24454.54|24374.54|24452.09|24372.09|10
1736002670000|2025-01-04 14:57:50|24453.57|24373.57|24451.98|24371.98|24453.57|24373.57|24451.98|24371.98|10
1736002680000|2025-01-04 14:58:00|24451.91|24371.91|24451.1|24371.1|24452.36|24372.36|24450.99|24370.99|10
1736002690000|2025-01-04 14:58:10|24451.3|24371.3|24450.73|24370.73|24451.47|24371.47|24450.68|24370.68|9
1736002700000|2025-01-04 14:58:20|24450.74|24370.74|24451.08|24371.08|24451.33|24371.33|24450.49|24370.49|9
1736002710000|2025-01-04 14:58:30|24450.92|24370.92|24449.8|24369.8|24450.92|24370.92|24449.65|24369.65|9
1736002720000|2025-01-04 14:58:40|24450.33|24370.33|24451.51|24371.51|24451.51|24371.51|24450.28|24370.28|10
1736002730000|2025-01-04 14:58:50|24451.59|24371.59|24451.86|24371.86|24451.86|24371.86|24451.43|24371.43|9
1736002740000|2025-01-04 14:59:00|24451.97|24371.97|24451.43|24371.43|24452.27|24372.27|24451.43|24371.43|9
1736002750000|2025-01-04 14:59:10|24451.38|24371.38|24451.26|24371.26|24451.44|24371.44|24451.13|24371.13|10
1736002760000|2025-01-04 14:59:20|24450.85|24370.85|24449.42|24369.42|24451.22|24371.22|24449.39|24369.39|10
1736002770000|2025-01-04 14:59:30|24449.63|24369.63|24451.86|24371.86|24451.86|24371.86|24449.63|24369.63|10
1736002780000|2025-01-04 14:59:40|24451.36|24371.36|24451.67|24371.67|24451.67|24371.67|24450.66|24370.66|10
1736002790000|2025-01-04 14:59:50|24451.34|24371.34|24451.61|24371.61|24451.63|24371.63|24451.26|24371.26|9
1736002800000|2025-01-04 15:00:00|24451.69|24371.69|24450.76|24370.76|24451.89|24371.89|24450.76|24370.76|10
1736002810000|2025-01-04 15:00:10|24450.64|24370.64|24451.47|24371.47|24451.47|24371.47|24450.64|24370.64|9
1736002820000|2025-01-04 15:00:20|24451.24|24371.24|24450.25|24370.25|24453.25|24373.25|24450.25|24370.25|10
1736002830000|2025-01-04 15:00:30|24450.12|24370.12|24451.71|24371.71|24451.71|24371.71|24450.12|24370.12|10
1736002840000|2025-01-04 15:00:40|24451.87|24371.87|24451.49|24371.49|24452.94|24372.94|24451.49|24371.49|10
1736002850000|2025-01-04 15:00:50|24451.31|24371.31|24447.41|24367.41|24451.31|24371.31|24447.2|24367.2|10
1736002860000|2025-01-04 15:01:00|24447.35|24367.35|24445.15|24365.15|24447.35|24367.35|24444.8|24364.8|9
1736002870000|2025-01-04 15:01:10|24444.83|24364.83|24444.11|24364.11|24445.02|24365.02|24444.11|24364.11|10
1736002880000|2025-01-04 15:01:20|24443.51|24363.51|24443.27|24363.27|24444.93|24364.93|24443.27|24363.27|10
1736002890000|2025-01-04 15:01:30|24442.7|24362.7|24441.08|24361.08|24442.8|24362.8|24441.08|24361.08|9
1736002900000|2025-01-04 15:01:40|24440.39|24360.39|24440.17|24360.17|24440.62|24360.62|24440.1|24360.1|10
1736002910000|2025-01-04 15:01:50|24440.68|24360.68|24438.08|24358.08|24440.69|24360.69|24438.08|24358.08|9
1736002920000|2025-01-04 15:02:00|24438.05|24358.05|24438.08|24358.08|24438.8|24358.8|24438.05|24358.05|9
1736002930000|2025-01-04 15:02:10|24437.89|24357.89|24435.89|24355.89|24437.89|24357.89|24435.89|24355.89|10
1736002940000|2025-01-04 15:02:20|24435.49|24355.49|24433.8|24353.8|24435.49|24355.49|24433.8|24353.8|10
1736002950000|2025-01-04 15:02:30|24433.73|24353.73|24433.38|24353.38|24433.73|24353.73|24432.82|24352.82|10
1736002960000|2025-01-04 15:02:40|24433.29|24353.29|24433.74|24353.74|24433.74|24353.74|24432.1|24352.1|10
1736002970000|2025-01-04 15:02:50|24433.79|24353.79|24434.65|24354.65|24435.67|24355.67|24433.79|24353.79|10
1736002980000|2025-01-04 15:03:00|24434.66|24354.66|24436.37|24356.37|24436.37|24356.37|24434.66|24354.66|10
1736002990000|2025-01-04 15:03:10|24436.42|24356.42|24436.97|24356.97|24436.97|24356.97|24436.25|24356.25|10
1736003000000|2025-01-04 15:03:20|24436.86|24356.86|24434.74|24354.74|24436.86|24356.86|24434.69|24354.69|10
1736003010000|2025-01-04 15:03:30|24434.47|24354.47|24434.97|24354.97|24434.97|24354.97|24434.14|24354.14|10
1736003020000|2025-01-04 15:03:40|24434.98|24354.98|24434.52|24354.52|24434.98|24354.98|24433.78|24353.78|10
1736003030000|2025-01-04 15:03:50|24434.48|24354.48|24433.38|24353.38|24434.58|24354.58|24433.38|24353.38|10
1736003040000|2025-01-04 15:04:00|24432.94|24352.94|24433.45|24353.45|24433.79|24353.79|24432.92|24352.92|10
1736003050000|2025-01-04 15:04:10|24433.51|24353.51|24434.12|24354.12|24435.24|24355.24|24433.51|24353.51|10
1736003060000|2025-01-04 15:04:20|24434.01|24354.01|24434.18|24354.18|24434.18|24354.18|24433.35|24353.35|10
1736003070000|2025-01-04 15:04:30|24434|24354|24433.29|24353.29|24434.45|24354.45|24433.2|24353.2|10
1736003080000|2025-01-04 15:04:40|24433.42|24353.42|24433.78|24353.78|24433.96|24353.96|24432.9|24352.9|10
1736003090000|2025-01-04 15:04:50|24433.86|24353.86|24433.98|24353.98|24434.09|24354.09|24433.01|24353.01|9
1736003100000|2025-01-04 15:05:00|24433.8|24353.8|24433.62|24353.62|24433.8|24353.8|24433.02|24353.02|10
1736003110000|2025-01-04 15:05:10|24433.76|24353.76|24432.4|24352.4|24433.76|24353.76|24432.33|24352.33|10
1736003120000|2025-01-04 15:05:20|24432.35|24352.35|24432.17|24352.17|24432.63|24352.63|24431.95|24351.95|10
1736003130000|2025-01-04 15:05:30|24432.11|24352.11|24431.18|24351.18|24432.16|24352.16|24431.18|24351.18|9
1736003140000|2025-01-04 15:05:40|24431.19|24351.19|24428.28|24348.28|24431.19|24351.19|24427.9|24347.9|10
1736003150000|2025-01-04 15:05:50|24428.35|24348.35|24426.46|24346.46|24428.35|24348.35|24426.46|24346.46|10
1736003160000|2025-01-04 15:06:00|24427.15|24347.15|24427.68|24347.68|24427.68|24347.68|24427.06|24347.06|9
1736003170000|2025-01-04 15:06:10|24427.9|24347.9|24430.05|24350.05|24430.05|24350.05|24427.9|24347.9|8
1736003180000|2025-01-04 15:06:20|24430.12|24350.12|24432.18|24352.18|24432.18|24352.18|24430.06|24350.06|10
1736003190000|2025-01-04 15:06:30|24432.31|24352.31|24431.35|24351.35|24432.9|24352.9|24431.35|24351.35|10
1736003200000|2025-01-04 15:06:40|24430.97|24350.97|24428.17|24348.17|24430.97|24350.97|24428.16|24348.16|10
1736003210000|2025-01-04 15:06:50|24428.13|24348.13|24428.76|24348.76|24429.04|24349.04|24427.35|24347.35|9
1736003220000|2025-01-04 15:07:00|24428.38|24348.38|24428.71|24348.71|24428.84|24348.84|24428.08|24348.08|9
1736003230000|2025-01-04 15:07:10|24428.7|24348.7|24427.55|24347.55|24428.7|24348.7|24427.52|24347.52|10
1736003240000|2025-01-04 15:07:20|24427.63|24347.63|24429.22|24349.22|24429.22|24349.22|24427.6|24347.6|10
1736003250000|2025-01-04 15:07:30|24429.27|24349.27|24428.2|24348.2|24429.27|24349.27|24428.14|24348.14|10
1736003260000|2025-01-04 15:07:40|24427.8|24347.8|24426.79|24346.79|24427.8|24347.8|24426.79|24346.79|10
1736003270000|2025-01-04 15:07:50|24426.72|24346.72|24425.44|24345.44|24426.72|24346.72|24425.44|24345.44|10
1736003280000|2025-01-04 15:08:00|24425.49|24345.49|24426.29|24346.29|24426.29|24346.29|24424.93|24344.93|10
1736003290000|2025-01-04 15:08:10|24426.38|24346.38|24426.28|24346.28|24426.38|24346.38|24425.56|24345.56|10
1736003300000|2025-01-04 15:08:20|24426.32|24346.32|24425.58|24345.58|24426.41|24346.41|24425.58|24345.58|8
1736003310000|2025-01-04 15:08:30|24425.67|24345.67|24425.42|24345.42|24426.29|24346.29|24425.35|24345.35|10
1736003320000|2025-01-04 15:08:40|24425.26|24345.26|24425.34|24345.34|24425.58|24345.58|24425.02|24345.02|9
1736003330000|2025-01-04 15:08:50|24425.23|24345.23|24425.59|24345.59|24425.59|24345.59|24424.35|24344.35|10
1736003340000|2025-01-04 15:09:00|24425.42|24345.42|24426.06|24346.06|24426.36|24346.36|24425.42|24345.42|9
1736003350000|2025-01-04 15:09:10|24426.09|24346.09|24423.87|24343.87|24426.09|24346.09|24423.87|24343.87|10
1736003360000|2025-01-04 15:09:20|24423.83|24343.83|24424.86|24344.86|24425.64|24345.64|24423.83|24343.83|10
1736003370000|2025-01-04 15:09:30|24425.13|24345.13|24425.3|24345.3|24425.85|24345.85|24425.04|24345.04|10
1736003380000|2025-01-04 15:09:40|24425.04|24345.04|24423.84|24343.84|24425.21|24345.21|24423.84|24343.84|10
1736003390000|2025-01-04 15:09:50|24423.73|24343.73|24424.59|24344.59|24425.1|24345.1|24422.07|24342.07|10
1736003400000|2025-01-04 15:10:00|24425.17|24345.17|24425.4|24345.4|24425.44|24345.44|24425.08|24345.08|10
1736003410000|2025-01-04 15:10:10|24425.46|24345.46|24424.48|24344.48|24425.46|24345.46|24424.34|24344.34|10
1736003420000|2025-01-04 15:10:20|24424.47|24344.47|24424.23|24344.23|24425.27|24345.27|24424.23|24344.23|10
1736003430000|2025-01-04 15:10:30|24423.23|24343.23|24421.51|24341.51|24423.23|24343.23|24421.51|24341.51|9
1736003440000|2025-01-04 15:10:40|24421.08|24341.08|24419.28|24339.28|24421.08|24341.08|24418.84|24338.84|9
1736003450000|2025-01-04 15:10:50|24419.18|24339.18|24418.21|24338.21|24419.18|24339.18|24417.92|24337.92|10
1736003460000|2025-01-04 15:11:00|24418.16|24338.16|24415.83|24335.83|24418.17|24338.17|24415.83|24335.83|9
1736003470000|2025-01-04 15:11:10|24416.03|24336.03|24417.28|24337.28|24417.35|24337.35|24416.03|24336.03|10
1736003480000|2025-01-04 15:11:20|24417.56|24337.56|24416.61|24336.61|24417.69|24337.69|24416.61|24336.61|9
1736003490000|2025-01-04 15:11:30|24416.22|24336.22|24416.17|24336.17|24416.27|24336.27|24415.97|24335.97|10
1736003500000|2025-01-04 15:11:40|24415.42|24335.42|24412.06|24332.06|24415.42|24335.42|24411.4|24331.4|10
1736003510000|2025-01-04 15:11:50|24410.4|24330.4|24412.13|24332.13|24412.13|24332.13|24410.03|24330.03|10
1736003520000|2025-01-04 15:12:00|24412.4|24332.4|24415.16|24335.16|24415.16|24335.16|24412.4|24332.4|10
1736003530000|2025-01-04 15:12:10|24415.47|24335.47|24415.31|24335.31|24415.47|24335.47|24414.81|24334.81|8
1736003540000|2025-01-04 15:12:20|24415.29|24335.29|24416.96|24336.96|24417.77|24337.77|24415.29|24335.29|10
1736003550000|2025-01-04 15:12:30|24416.91|24336.91|24417.08|24337.08|24417.08|24337.08|24416.78|24336.78|9
1736003560000|2025-01-04 15:12:40|24416.99|24336.99|24418.18|24338.18|24418.51|24338.51|24416.99|24336.99|10
1736003570000|2025-01-04 15:12:50|24418.24|24338.24|24419.26|24339.26|24419.26|24339.26|24418.24|24338.24|10
1736003580000|2025-01-04 15:13:00|24419.25|24339.25|24419.43|24339.43|24419.94|24339.94|24419.25|24339.25|10
1736003590000|2025-01-04 15:13:10|24419.06|24339.06|24420.77|24340.77|24420.77|24340.77|24419.06|24339.06|10
1736003600000|2025-01-04 15:13:20|24420.66|24340.66|24421.22|24341.22|24421.44|24341.44|24420.66|24340.66|10
1736003610000|2025-01-04 15:13:30|24421.47|24341.47|24424.88|24344.88|24424.88|24344.88|24421.47|24341.47|10
1736003620000|2025-01-04 15:13:40|24425.02|24345.02|24424.88|24344.88|24425.63|24345.63|24424.81|24344.81|10
1736003630000|2025-01-04 15:13:50|24425.14|24345.14|24427.74|24347.74|24427.74|24347.74|24425.14|24345.14|10
1736003640000|2025-01-04 15:14:00|24427.71|24347.71|24428.02|24348.02|24428.03|24348.03|24427.42|24347.42|10
1736003650000|2025-01-04 15:14:10|24430.49|24350.49|24432.67|24352.67|24432.67|24352.67|24430.49|24350.49|10
1736003660000|2025-01-04 15:14:20|24432.95|24352.95|24437.01|24357.01|24438.41|24358.41|24432.76|24352.76|10
1736003670000|2025-01-04 15:14:30|24436.91|24356.91|24435.6|24355.6|24436.91|24356.91|24435.6|24355.6|10
1736003680000|2025-01-04 15:14:40|24435.56|24355.56|24433.73|24353.73|24435.56|24355.56|24433.73|24353.73|10
1736003690000|2025-01-04 15:14:50|24433.4|24353.4|24432.9|24352.9|24433.4|24353.4|24432.76|24352.76|10
1736003700000|2025-01-04 15:15:00|24432.59|24352.59|24430.01|24350.01|24432.62|24352.62|24429.58|24349.58|10
1736003710000|2025-01-04 15:15:10|24430.89|24350.89|24432.99|24352.99|24432.99|24352.99|24430.85|24350.85|10
1736003720000|2025-01-04 15:15:20|24432.91|24352.91|24432.97|24352.97|24433.1|24353.1|24431.77|24351.77|9
1736003730000|2025-01-04 15:15:30|24433.95|24353.95|24436.76|24356.76|24436.76|24356.76|24433.95|24353.95|10
1736003740000|2025-01-04 15:15:40|24437.16|24357.16|24438.13|24358.13|24438.13|24358.13|24437.16|24357.16|9
1736003750000|2025-01-04 15:15:50|24437.78|24357.78|24438.59|24358.59|24438.64|24358.64|24437.78|24357.78|10
1736003760000|2025-01-04 15:16:00|24438.19|24358.19|24439.93|24359.93|24441.82|24361.82|24438.19|24358.19|10
1736003770000|2025-01-04 15:16:10|24439.89|24359.89|24441.09|24361.09|24441.09|24361.09|24439.31|24359.31|9
1736003780000|2025-01-04 15:16:20|24440.81|24360.81|24441.52|24361.52|24441.52|24361.52|24440.75|24360.75|10
1736003790000|2025-01-04 15:16:30|24441.49|24361.49|24445|24365|24445.17|24365.17|24441.49|24361.49|9
1736003800000|2025-01-04 15:16:40|24444.27|24364.27|24448.28|24368.28|24448.28|24368.28|24444.24|24364.24|10
1736003810000|2025-01-04 15:16:50|24448.21|24368.21|24449.56|24369.56|24449.86|24369.86|24448.21|24368.21|10
1736003820000|2025-01-04 15:17:00|24449.4|24369.4|24451.25|24371.25|24454.16|24374.16|24449.09|24369.09|10
1736003830000|2025-01-04 15:17:10|24451.1|24371.1|24448.05|24368.05|24451.1|24371.1|24448.01|24368.01|10
1736003840000|2025-01-04 15:17:20|24448.02|24368.02|24449.46|24369.46|24449.83|24369.83|24448|24368|10
1736003850000|2025-01-04 15:17:30|24449.38|24369.38|24446.86|24366.86|24449.54|24369.54|24446.83|24366.83|10
1736003860000|2025-01-04 15:17:40|24446.91|24366.91|24450.37|24370.37|24450.56|24370.56|24446.91|24366.91|10
1736003870000|2025-01-04 15:17:50|24450.03|24370.03|24452.9|24372.9|24452.95|24372.95|24450.03|24370.03|10
1736003880000|2025-01-04 15:18:00|24452.95|24372.95|24461.15|24381.15|24461.74|24381.74|24452.95|24372.95|10
1736003890000|2025-01-04 15:18:10|24460.96|24380.96|24472.61|24392.61|24472.61|24392.61|24460.96|24380.96|10
1736003900000|2025-01-04 15:18:20|24473.97|24393.97|24486.82|24406.82|24487.22|24407.22|24473.97|24393.97|10
1736003910000|2025-01-04 15:18:30|24487.52|24407.52|24481.81|24401.81|24487.52|24407.52|24481.81|24401.81|10
1736003920000|2025-01-04 15:18:40|24482.23|24402.23|24480.22|24400.22|24482.59|24402.59|24480.15|24400.15|10
1736003930000|2025-01-04 15:18:50|24479.73|24399.73|24479.02|24399.02|24480.24|24400.24|24479.02|24399.02|10
1736003940000|2025-01-04 15:19:00|24478.54|24398.54|24475.28|24395.28|24478.54|24398.54|24475.28|24395.28|10
1736003950000|2025-01-04 15:19:10|24475.64|24395.64|24475.76|24395.76|24475.76|24395.76|24474.9|24394.9|10
1736003960000|2025-01-04 15:19:20|24475.59|24395.59|24476.03|24396.03|24476.74|24396.74|24475.59|24395.59|10
1736003970000|2025-01-04 15:19:30|24476.01|24396.01|24476.45|24396.45|24476.45|24396.45|24474.98|24394.98|10
1736003980000|2025-01-04 15:19:40|24476.47|24396.47|24477.7|24397.7|24477.78|24397.78|24476.47|24396.47|10
1736003990000|2025-01-04 15:19:50|24477.89|24397.89|24478.57|24398.57|24478.57|24398.57|24477.26|24397.26|10
1736004000000|2025-01-04 15:20:00|24478.55|24398.55|24477.1|24397.1|24478.58|24398.58|24477.1|24397.1|10
1736004010000|2025-01-04 15:20:10|24477.04|24397.04|24474|24394|24477.04|24397.04|24473.29|24393.29|10
1736004020000|2025-01-04 15:20:20|24473.95|24393.95|24475.18|24395.18|24475.18|24395.18|24473.95|24393.95|10
1736004030000|2025-01-04 15:20:30|24475|24395|24473.44|24393.44|24475|24395|24472.92|24392.92|10
1736004040000|2025-01-04 15:20:40|24473.37|24393.37|24472.69|24392.69|24473.87|24393.87|24472.69|24392.69|9
1736004050000|2025-01-04 15:20:50|24471.96|24391.96|24469.16|24389.16|24472.23|24392.23|24468.89|24388.89|10
1736004060000|2025-01-04 15:21:00|24469.51|24389.51|24465.08|24385.08|24469.51|24389.51|24464.59|24384.59|10
1736004070000|2025-01-04 15:21:10|24465.13|24385.13|24467.32|24387.32|24468.16|24388.16|24465.13|24385.13|10
1736004080000|2025-01-04 15:21:20|24467.52|24387.52|24466.88|24386.88|24467.52|24387.52|24466.21|24386.21|10
1736004090000|2025-01-04 15:21:30|24466.99|24386.99|24465.97|24385.97|24467.09|24387.09|24465.97|24385.97|10
1736004100000|2025-01-04 15:21:40|24465.81|24385.81|24467.05|24387.05|24467.05|24387.05|24465.81|24385.81|10
1736004110000|2025-01-04 15:21:50|24467.43|24387.43|24469.63|24389.63|24469.73|24389.73|24467.37|24387.37|10
1736004120000|2025-01-04 15:22:00|24469.61|24389.61|24469.29|24389.29|24469.71|24389.71|24469.28|24389.28|10
1736004130000|2025-01-04 15:22:10|24468.95|24388.95|24468.79|24388.79|24469.48|24389.48|24467.11|24387.11|10
1736004140000|2025-01-04 15:22:20|24468.72|24388.72|24465.46|24385.46|24468.72|24388.72|24465.46|24385.46|9
1736004150000|2025-01-04 15:22:30|24465.17|24385.17|24464.6|24384.6|24465.43|24385.43|24464.6|24384.6|9
1736004160000|2025-01-04 15:22:40|24464.27|24384.27|24465.63|24385.63|24465.63|24385.63|24464.27|24384.27|10
1736004170000|2025-01-04 15:22:50|24465.96|24385.96|24465.76|24385.76|24465.96|24385.96|24465.51|24385.51|9
1736004180000|2025-01-04 15:23:00|24465.87|24385.87|24465.41|24385.41|24466.55|24386.55|24465.41|24385.41|10
1736004190000|2025-01-04 15:23:10|24465|24385|24463.06|24383.06|24465|24385|24463.06|24383.06|10
1736004200000|2025-01-04 15:23:20|24462.92|24382.92|24463.74|24383.74|24464.37|24384.37|24462.92|24382.92|9
1736004210000|2025-01-04 15:23:30|24463.77|24383.77|24463.7|24383.7|24464|24384|24460.62|24380.62|10
1736004220000|2025-01-04 15:23:40|24463.71|24383.71|24459.92|24379.92|24463.71|24383.71|24459.92|24379.92|10
1736004230000|2025-01-04 15:23:50|24459.96|24379.96|24460.2|24380.2|24460.69|24380.69|24458.96|24378.96|9
1736004240000|2025-01-04 15:24:00|24460.18|24380.18|24457.85|24377.85|24460.18|24380.18|24457.85|24377.85|10
1736004250000|2025-01-04 15:24:10|24457.48|24377.48|24456.52|24376.52|24458.95|24378.95|24456.52|24376.52|10
1736004260000|2025-01-04 15:24:20|24456.06|24376.06|24453.94|24373.94|24456.06|24376.06|24453.94|24373.94|10
1736004270000|2025-01-04 15:24:30|24453.14|24373.14|24454.41|24374.41|24454.69|24374.69|24453.08|24373.08|10
1736004280000|2025-01-04 15:24:40|24454.39|24374.39|24453.44|24373.44|24454.39|24374.39|24453.44|24373.44|8
1736004290000|2025-01-04 15:24:50|24453.12|24373.12|24454.02|24374.02|24454.02|24374.02|24453|24373|10
1736004300000|2025-01-04 15:25:00|24454.04|24374.04|24448.44|24368.44|24454.04|24374.04|24448.44|24368.44|10
1736004310000|2025-01-04 15:25:10|24448.35|24368.35|24446.56|24366.56|24448.82|24368.82|24446.56|24366.56|9
1736004320000|2025-01-04 15:25:20|24446.04|24366.04|24442.68|24362.68|24446.04|24366.04|24442.68|24362.68|10
1736004330000|2025-01-04 15:25:30|24442.65|24362.65|24441.56|24361.56|24442.65|24362.65|24441.43|24361.43|10
1736004340000|2025-01-04 15:25:40|24441.01|24361.01|24439.36|24359.36|24441.05|24361.05|24439.3|24359.3|10
1736004350000|2025-01-04 15:25:50|24439|24359|24435.15|24355.15|24439|24359|24435.15|24355.15|10
1736004360000|2025-01-04 15:26:00|24434.14|24354.14|24426.97|24346.97|24434.14|24354.14|24426.97|24346.97|10
1736004370000|2025-01-04 15:26:10|24425.74|24345.74|24415.91|24335.91|24425.74|24345.74|24415.41|24335.41|10
1736004380000|2025-01-04 15:26:20|24415.72|24335.72|24414.7|24334.7|24416.23|24336.23|24414.7|24334.7|10
1736004390000|2025-01-04 15:26:30|24413.49|24333.49|24410|24330|24413.49|24333.49|24410|24330|10
1736004400000|2025-01-04 15:26:40|24408.48|24328.48|24402.07|24322.07|24408.48|24328.48|24402.03|24322.03|10
1736004410000|2025-01-04 15:26:50|24402.84|24322.84|24398.04|24318.04|24403.14|24323.14|24397.7|24317.7|10
1736004420000|2025-01-04 15:27:00|24398.29|24318.29|24392|24312|24398.29|24318.29|24392|24312|10
1736004430000|2025-01-04 15:27:10|24390.68|24310.68|24391.22|24311.22|24391.73|24311.73|24390.68|24310.68|10
1736004440000|2025-01-04 15:27:20|24390.49|24310.49|24387.61|24307.61|24390.49|24310.49|24387.61|24307.61|10
1736004450000|2025-01-04 15:27:30|24385.5|24305.5|24373.61|24293.61|24385.5|24305.5|24373.61|24293.61|10
1736004460000|2025-01-04 15:27:40|24373.98|24293.98|24363.07|24283.07|24373.98|24293.98|24363.07|24283.07|10
1736004470000|2025-01-04 15:27:50|24362.31|24282.31|24359.1|24279.1|24362.31|24282.31|24359.1|24279.1|10
1736004480000|2025-01-04 15:28:00|24357.88|24277.88|24342.22|24262.22|24357.88|24277.88|24342.22|24262.22|10
1736004490000|2025-01-04 15:28:10|24337.46|24257.46|24321.75|24241.75|24337.46|24257.46|24321.75|24241.75|10
1736004500000|2025-01-04 15:28:20|24320.87|24240.87|24309.62|24229.62|24320.87|24240.87|24309.62|24229.62|10
1736004510000|2025-01-04 15:28:30|24309.06|24229.06|24317.27|24237.27|24317.27|24237.27|24309.06|24229.06|10
1736004520000|2025-01-04 15:28:40|24316.43|24236.43|24319.33|24239.33|24319.43|24239.43|24316.43|24236.43|10
1736004530000|2025-01-04 15:28:50|24320.11|24240.11|24323.93|24243.93|24324.8|24244.8|24319.34|24239.34|10
1736004540000|2025-01-04 15:29:00|24322.84|24242.84|24317.92|24237.92|24325.25|24245.25|24316.5|24236.5|10
1736004550000|2025-01-04 15:29:10|24317.96|24237.96|24322.2|24242.2|24322.2|24242.2|24317.88|24237.88|10
1736004560000|2025-01-04 15:29:20|24322.19|24242.19|24324.28|24244.28|24324.28|24244.28|24320.73|24240.73|10
1736004570000|2025-01-04 15:29:30|24324.87|24244.87|24327.04|24247.04|24327.06|24247.06|24324.87|24244.87|10
1736004580000|2025-01-04 15:29:40|24327.14|24247.14|24332.33|24252.33|24332.33|24252.33|24327.14|24247.14|10
1736004590000|2025-01-04 15:29:50|24335.55|24255.55|24337.73|24257.73|24337.99|24257.99|24335.55|24255.55|10
1736004600000|2025-01-04 15:30:00|24337.84|24257.84|24339.16|24259.16|24339.18|24259.18|24337.2|24257.2|10
1736004610000|2025-01-04 15:30:10|24338.34|24258.34|24329.85|24249.85|24338.6|24258.6|24329.27|24249.27|10
1736004620000|2025-01-04 15:30:20|24330.58|24250.58|24323.46|24243.46|24330.58|24250.58|24323.46|24243.46|10
1736004630000|2025-01-04 15:30:30|24323.35|24243.35|24304.02|24224.02|24323.35|24243.35|24304.02|24224.02|10
1736004640000|2025-01-04 15:30:40|24299.62|24219.62|24278.05|24198.05|24299.62|24219.62|24278.05|24198.05|10
1736004650000|2025-01-04 15:30:50|24275.81|24195.81|24269.28|24189.28|24275.81|24195.81|24269.18|24189.18|10
1736004660000|2025-01-04 15:31:00|24269.21|24189.21|24269.8|24189.8|24271.89|24191.89|24269.21|24189.21|10
1736004670000|2025-01-04 15:31:10|24269.38|24189.38|24267.2|24187.2|24269.38|24189.38|24266.59|24186.59|10
1736004680000|2025-01-04 15:31:20|24266.32|24186.32|24268.84|24188.84|24269.83|24189.83|24264.69|24184.69|10
1736004690000|2025-01-04 15:31:30|24269.75|24189.75|24275.95|24195.95|24275.97|24195.97|24268.94|24188.94|10
1736004700000|2025-01-04 15:31:40|24276.26|24196.26|24283.15|24203.15|24283.15|24203.15|24276.26|24196.26|10
1736004710000|2025-01-04 15:31:50|24282.57|24202.57|24283.74|24203.74|24284.63|24204.63|24282.57|24202.57|10
1736004720000|2025-01-04 15:32:00|24283.76|24203.76|24271.19|24191.19|24283.9|24203.9|24270.17|24190.17|10
1736004730000|2025-01-04 15:32:10|24271.14|24191.14|24273.13|24193.13|24273.13|24193.13|24270.75|24190.75|10
1736004740000|2025-01-04 15:32:20|24274.16|24194.16|24275.14|24195.14|24276.57|24196.57|24273.76|24193.76|10
1736004750000|2025-01-04 15:32:30|24274.73|24194.73|24268.62|24188.62|24274.73|24194.73|24268.62|24188.62|10
1736004760000|2025-01-04 15:32:40|24267.25|24187.25|24260.44|24180.44|24267.25|24187.25|24260.07|24180.07|10
1736004770000|2025-01-04 15:32:50|24261.05|24181.05|24258.91|24178.91|24261.05|24181.05|24257.33|24177.33|10
1736004780000|2025-01-04 15:33:00|24259.02|24179.02|24257.45|24177.45|24259.02|24179.02|24255.72|24175.72|10
1736004790000|2025-01-04 15:33:10|24258.86|24178.86|24257.79|24177.79|24259.32|24179.32|24256.92|24176.92|10
1736004800000|2025-01-04 15:33:20|24257.7|24177.7|24254.47|24174.47|24258.11|24178.11|24254.21|24174.21|10
1736004810000|2025-01-04 15:33:30|24256.06|24176.06|24258.9|24178.9|24258.9|24178.9|24255.95|24175.95|10
1736004820000|2025-01-04 15:33:40|24258.49|24178.49|24259.25|24179.25|24260.1|24180.1|24258.49|24178.49|10
1736004830000|2025-01-04 15:33:50|24259.3|24179.3|24263.41|24183.41|24264.87|24184.87|24259.3|24179.3|9
1736004840000|2025-01-04 15:34:00|24266.03|24186.03|24279.9|24199.9|24279.9|24199.9|24266.03|24186.03|10
1736004850000|2025-01-04 15:34:10|24281.27|24201.27|24281.29|24201.29|24285.08|24205.08|24281.27|24201.27|10
1736004860000|2025-01-04 15:34:20|24279.78|24199.78|24280.2|24200.2|24280.96|24200.96|24279.22|24199.22|10
1736004870000|2025-01-04 15:34:30|24277.41|24197.41|24276.23|24196.23|24277.41|24197.41|24276.14|24196.14|10
1736004880000|2025-01-04 15:34:40|24275.75|24195.75|24267.6|24187.6|24276.54|24196.54|24267.6|24187.6|9
1736004890000|2025-01-04 15:34:50|24265.92|24185.92|24258.5|24178.5|24266.62|24186.62|24258.5|24178.5|10
1736004900000|2025-01-04 15:35:00|24256.79|24176.79|24242.99|24162.99|24256.79|24176.79|24241.78|24161.78|10
1736004910000|2025-01-04 15:35:10|24242.06|24162.06|24241.72|24161.72|24242.06|24162.06|24240.01|24160.01|10
1736004920000|2025-01-04 15:35:20|24242.5|24162.5|24242.75|24162.75|24244.92|24164.92|24242.13|24162.13|10
1736004930000|2025-01-04 15:35:30|24242.69|24162.69|24242.46|24162.46|24244.8|24164.8|24242.05|24162.05|10
1736004940000|2025-01-04 15:35:40|24242.14|24162.14|24236.05|24156.05|24242.14|24162.14|24236.05|24156.05|10
1736004950000|2025-01-04 15:35:50|24236.15|24156.15|24235.47|24155.47|24236.41|24156.41|24234.6|24154.6|10
1736004960000|2025-01-04 15:36:00|24235.16|24155.16|24235.58|24155.58|24236.11|24156.11|24234.83|24154.83|10
1736004970000|2025-01-04 15:36:10|24234.95|24154.95|24229.31|24149.31|24235.95|24155.95|24229.31|24149.31|10
1736004980000|2025-01-04 15:36:20|24229.26|24149.26|24222.22|24142.22|24229.26|24149.26|24222.22|24142.22|10
1736004990000|2025-01-04 15:36:30|24222.18|24142.18|24225|24145|24225|24145|24221.95|24141.95|10
1736005000000|2025-01-04 15:36:40|24225.39|24145.39|24227.5|24147.5|24227.98|24147.98|24225.15|24145.15|10
1736005010000|2025-01-04 15:36:50|24227.86|24147.86|24225.35|24145.35|24228.19|24148.19|24223.51|24143.51|10
1736005020000|2025-01-04 15:37:00|24225.62|24145.62|24212.98|24132.98|24226.78|24146.78|24212.98|24132.98|10
1736005030000|2025-01-04 15:37:10|24212.28|24132.28|24203.43|24123.43|24212.28|24132.28|24202.96|24122.96|10
1736005040000|2025-01-04 15:37:20|24202.76|24122.76|24202.23|24122.23|24202.76|24122.76|24201.79|24121.79|10
1736005050000|2025-01-04 15:37:30|24200.26|24120.26|24196.85|24116.85|24200.26|24120.26|24196.85|24116.85|10
1736005060000|2025-01-04 15:37:40|24197.05|24117.05|24189.6|24109.6|24197.35|24117.35|24189.6|24109.6|9
1736005070000|2025-01-04 15:37:50|24189.95|24109.95|24187.32|24107.32|24190.15|24110.15|24187.3|24107.3|10
1736005080000|2025-01-04 15:38:00|24187.78|24107.78|24187.85|24107.85|24188.17|24108.17|24186.51|24106.51|10
1736005090000|2025-01-04 15:38:10|24188.08|24108.08|24188.33|24108.33|24189.21|24109.21|24188.08|24108.08|10
1736005100000|2025-01-04 15:38:20|24189.82|24109.82|24189.92|24109.92|24190.04|24110.04|24188.17|24108.17|10
1736005110000|2025-01-04 15:38:30|24190.06|24110.06|24187.84|24107.84|24192.26|24112.26|24187.84|24107.84|10
1736005120000|2025-01-04 15:38:40|24188.2|24108.2|24189.81|24109.81|24189.81|24109.81|24188.01|24108.01|10
1736005130000|2025-01-04 15:38:50|24191.14|24111.14|24194.28|24114.28|24195.53|24115.53|24191.14|24111.14|10
1736005140000|2025-01-04 15:39:00|24194.9|24114.9|24206.3|24126.3|24206.3|24126.3|24194.9|24114.9|10
1736005150000|2025-01-04 15:39:10|24207.35|24127.35|24199.79|24119.79|24207.35|24127.35|24199.79|24119.79|10
1736005160000|2025-01-04 15:39:20|24199.35|24119.35|24204.07|24124.07|24204.07|24124.07|24198.9|24118.9|10
1736005170000|2025-01-04 15:39:30|24204.68|24124.68|24205.77|24125.77|24208.43|24128.43|24204.68|24124.68|10
1736005180000|2025-01-04 15:39:40|24206.29|24126.29|24207.4|24127.4|24208.41|24128.41|24206.29|24126.29|10
1736005190000|2025-01-04 15:39:50|24203.84|24123.84|24202.45|24122.45|24203.84|24123.84|24202.26|24122.26|10
1736005200000|2025-01-04 15:40:00|24202.99|24122.99|24202.1|24122.1|24202.99|24122.99|24201.18|24121.18|10
1736005210000|2025-01-04 15:40:10|24201.07|24121.07|24198.8|24118.8|24202.31|24122.31|24198.8|24118.8|8
1736005220000|2025-01-04 15:40:20|24198.74|24118.74|24197.45|24117.45|24198.99|24118.99|24197.45|24117.45|10
1736005230000|2025-01-04 15:40:30|24198.17|24118.17|24194.32|24114.32|24198.8|24118.8|24194.32|24114.32|10
1736005240000|2025-01-04 15:40:40|24193.61|24113.61|24188|24108|24193.62|24113.62|24188|24108|10
1736005250000|2025-01-04 15:40:50|24188.3|24108.3|24183.88|24103.88|24188.3|24108.3|24183.88|24103.88|10
1736005260000|2025-01-04 15:41:00|24183.22|24103.22|24176.53|24096.53|24183.22|24103.22|24176.53|24096.53|10
1736005270000|2025-01-04 15:41:10|24175.72|24095.72|24174.79|24094.79|24176.27|24096.27|24174.59|24094.59|10
1736005280000|2025-01-04 15:41:20|24175.2|24095.2|24177.58|24097.58|24177.58|24097.58|24173.45|24093.45|9
1736005290000|2025-01-04 15:41:30|24177.22|24097.22|24179.62|24099.62|24180.65|24100.65|24177.22|24097.22|10
1736005300000|2025-01-04 15:41:40|24177.79|24097.79|24179.79|24099.79|24179.96|24099.96|24177.65|24097.65|10
1736005310000|2025-01-04 15:41:50|24179.58|24099.58|24174.38|24094.38|24179.58|24099.58|24173.62|24093.62|10
1736005320000|2025-01-04 15:42:00|24175.36|24095.36|24165.26|24085.26|24175.36|24095.36|24165.26|24085.26|10
1736005330000|2025-01-04 15:42:10|24164.56|24084.56|24160.97|24080.97|24164.56|24084.56|24160.97|24080.97|9
1736005340000|2025-01-04 15:42:20|24159.69|24079.69|24159.86|24079.86|24159.86|24079.86|24157.88|24077.88|10
1736005350000|2025-01-04 15:42:30|24158.66|24078.66|24155.46|24075.46|24158.66|24078.66|24155.46|24075.46|9
1736005360000|2025-01-04 15:42:40|24153.69|24073.69|24150.61|24070.61|24153.69|24073.69|24148.4|24068.4|10
1736005370000|2025-01-04 15:42:50|24151.64|24071.64|24151.19|24071.19|24153.57|24073.57|24151.19|24071.19|10
1736005380000|2025-01-04 15:43:00|24150.37|24070.37|24148.57|24068.57|24152.67|24072.67|24147.79|24067.79|10
1736005390000|2025-01-04 15:43:10|24148.8|24068.8|24147|24067|24148.8|24068.8|24146.75|24066.75|10
1736005400000|2025-01-04 15:43:20|24142.63|24062.63|24151.73|24071.73|24151.73|24071.73|24142.63|24062.63|10
1736005410000|2025-01-04 15:43:30|24152.03|24072.03|24153.27|24073.27|24155.51|24075.51|24151.75|24071.75|10
1736005420000|2025-01-04 15:43:40|24154.47|24074.47|24153.39|24073.39|24156.39|24076.39|24153.39|24073.39|10
1736005430000|2025-01-04 15:43:50|24153.22|24073.22|24159.41|24079.41|24159.41|24079.41|24153.19|24073.19|10
1736005440000|2025-01-04 15:44:00|24158.15|24078.15|24161.91|24081.91|24162.58|24082.58|24158|24078|10
1736005450000|2025-01-04 15:44:10|24161.21|24081.21|24162.09|24082.09|24162.09|24082.09|24160.5|24080.5|9
1736005460000|2025-01-04 15:44:20|24162.35|24082.35|24161.38|24081.38|24162.35|24082.35|24158.78|24078.78|10
1736005470000|2025-01-04 15:44:30|24159.8|24079.8|24153.95|24073.95|24159.8|24079.8|24153.95|24073.95|10
1736005480000|2025-01-04 15:44:40|24153.86|24073.86|24151.57|24071.57|24153.86|24073.86|24149.85|24069.85|10
1736005490000|2025-01-04 15:44:50|24150.93|24070.93|24151.17|24071.17|24151.17|24071.17|24149.48|24069.48|10
1736005500000|2025-01-04 15:45:00|24151.27|24071.27|24154.53|24074.53|24154.53|24074.53|24150.14|24070.14|10
1736005510000|2025-01-04 15:45:10|24154.98|24074.98|24165.41|24085.41|24165.61|24085.61|24154.98|24074.98|10
1736005520000|2025-01-04 15:45:20|24166.35|24086.35|24172.28|24092.28|24172.28|24092.28|24166.35|24086.35|10
1736005530000|2025-01-04 15:45:30|24175.3|24095.3|24181.51|24101.51|24181.51|24101.51|24175.3|24095.3|10
1736005540000|2025-01-04 15:45:40|24180.92|24100.92|24177.33|24097.33|24180.92|24100.92|24176.04|24096.04|10
1736005550000|2025-01-04 15:45:50|24177.69|24097.69|24178.36|24098.36|24180.77|24100.77|24177.44|24097.44|10
1736005560000|2025-01-04 15:46:00|24178.91|24098.91|24180.88|24100.88|24180.88|24100.88|24177.32|24097.32|10
1736005570000|2025-01-04 15:46:10|24181.38|24101.38|24184.78|24104.78|24184.78|24104.78|24181.38|24101.38|10
1736005580000|2025-01-04 15:46:20|24186.22|24106.22|24186.32|24106.32|24188.74|24108.74|24186.22|24106.22|10
1736005590000|2025-01-04 15:46:30|24183.52|24103.52|24186.69|24106.69|24186.69|24106.69|24183.35|24103.35|10
1736005600000|2025-01-04 15:46:40|24187.3|24107.3|24187.68|24107.68|24188.41|24108.41|24187.25|24107.25|10
1736005610000|2025-01-04 15:46:50|24187.69|24107.69|24188.69|24108.69|24189.62|24109.62|24187.69|24107.69|10
1736005620000|2025-01-04 15:47:00|24188.66|24108.66|24189.76|24109.76|24189.76|24109.76|24188.22|24108.22|10
1736005630000|2025-01-04 15:47:10|24190.1|24110.1|24187.42|24107.42|24190.66|24110.66|24187.42|24107.42|9
1736005640000|2025-01-04 15:47:20|24186.96|24106.96|24187.11|24107.11|24188.55|24108.55|24186.92|24106.92|10
1736005650000|2025-01-04 15:47:30|24187.23|24107.23|24190.3|24110.3|24190.3|24110.3|24187.23|24107.23|10
1736005660000|2025-01-04 15:47:40|24190.58|24110.58|24187.7|24107.7|24191.54|24111.54|24187.7|24107.7|10
1736005670000|2025-01-04 15:47:50|24187.86|24107.86|24187.77|24107.77|24188.34|24108.34|24187.15|24107.15|10
1736005680000|2025-01-04 15:48:00|24186.49|24106.49|24182.81|24102.81|24189.36|24109.36|24182.81|24102.81|10
1736005690000|2025-01-04 15:48:10|24178.97|24098.97|24163.89|24083.89|24178.97|24098.97|24163.89|24083.89|10
1736005700000|2025-01-04 15:48:20|24163.72|24083.72|24158.16|24078.16|24163.72|24083.72|24158.16|24078.16|10
1736005710000|2025-01-04 15:48:30|24156.83|24076.83|24146.21|24066.21|24156.83|24076.83|24146.21|24066.21|10
1736005720000|2025-01-04 15:48:40|24140.69|24060.69|24139.57|24059.57|24140.69|24060.69|24130.14|24050.14|10
1736005730000|2025-01-04 15:48:50|24139.49|24059.49|24132.69|24052.69|24139.49|24059.49|24132.69|24052.69|10
1736005740000|2025-01-04 15:49:00|24132.53|24052.53|24139.42|24059.42|24139.42|24059.42|24132.53|24052.53|10
1736005750000|2025-01-04 15:49:10|24139.69|24059.69|24143.86|24063.86|24143.86|24063.86|24139.69|24059.69|10
1736005760000|2025-01-04 15:49:20|24143.56|24063.56|24137.1|24057.1|24143.56|24063.56|24136.69|24056.69|10
1736005770000|2025-01-04 15:49:30|24136.83|24056.83|24136|24056|24137.97|24057.97|24135.71|24055.71|10
1736005780000|2025-01-04 15:49:40|24135.78|24055.78|24136.47|24056.47|24136.47|24056.47|24135.13|24055.13|10
1736005790000|2025-01-04 15:49:50|24137.24|24057.24|24141.09|24061.09|24141.13|24061.13|24136.78|24056.78|10
1736005800000|2025-01-04 15:50:00|24141.03|24061.03|24139.49|24059.49|24141.83|24061.83|24139.49|24059.49|10
1736005810000|2025-01-04 15:50:10|24138.04|24058.04|24129.39|24049.39|24138.04|24058.04|24129.39|24049.39|10
1736005820000|2025-01-04 15:50:20|24127.57|24047.57|24124.45|24044.45|24127.57|24047.57|24123.4|24043.4|10
1736005830000|2025-01-04 15:50:30|24125.67|24045.67|24132.98|24052.98|24132.98|24052.98|24125.67|24045.67|10
1736005840000|2025-01-04 15:50:40|24133.24|24053.24|24131.36|24051.36|24133.6|24053.6|24130.55|24050.55|10
1736005850000|2025-01-04 15:50:50|24131.83|24051.83|24137.02|24057.02|24137.02|24057.02|24130.83|24050.83|10
1736005860000|2025-01-04 15:51:00|24137.54|24057.54|24145.42|24065.42|24145.42|24065.42|24137.54|24057.54|10
1736005870000|2025-01-04 15:51:10|24147.1|24067.1|24146.25|24066.25|24147.1|24067.1|24144.84|24064.84|10
1736005880000|2025-01-04 15:51:20|24149.07|24069.07|24151.68|24071.68|24151.68|24071.68|24149.07|24069.07|10
1736005890000|2025-01-04 15:51:30|24151.42|24071.42|24163.04|24083.04|24163.04|24083.04|24151.42|24071.42|10
1736005900000|2025-01-04 15:51:40|24168.19|24088.19|24171.94|24091.94|24171.96|24091.96|24168.19|24088.19|10
1736005910000|2025-01-04 15:51:50|24171.7|24091.7|24173.88|24093.88|24174.79|24094.79|24171.7|24091.7|10
1736005920000|2025-01-04 15:52:00|24173.57|24093.57|24169.41|24089.41|24173.57|24093.57|24167.8|24087.8|10
1736005930000|2025-01-04 15:52:10|24169.2|24089.2|24167.54|24087.54|24170.1|24090.1|24167.54|24087.54|10
1736005940000|2025-01-04 15:52:20|24166.95|24086.95|24167.1|24087.1|24169.17|24089.17|24166.3|24086.3|10
1736005950000|2025-01-04 15:52:30|24167.36|24087.36|24172.04|24092.04|24172.04|24092.04|24167.36|24087.36|10
1736005960000|2025-01-04 15:52:40|24171.76|24091.76|24171.89|24091.89|24172.28|24092.28|24171.76|24091.76|9
1736005970000|2025-01-04 15:52:50|24171.9|24091.9|24168.41|24088.41|24171.9|24091.9|24166.89|24086.89|10
1736005980000|2025-01-04 15:53:00|24168.28|24088.28|24168.67|24088.67|24169.43|24089.43|24168.13|24088.13|10
1736005990000|2025-01-04 15:53:10|24168.88|24088.88|24171.33|24091.33|24171.48|24091.48|24168.77|24088.77|10
1736006000000|2025-01-04 15:53:20|24171.85|24091.85|24176.54|24096.54|24176.54|24096.54|24171.85|24091.85|10
1736006010000|2025-01-04 15:53:30|24176.88|24096.88|24179.67|24099.67|24179.67|24099.67|24176.88|24096.88|10
1736006020000|2025-01-04 15:53:40|24179.93|24099.93|24184.66|24104.66|24184.66|24104.66|24179.93|24099.93|10
1736006030000|2025-01-04 15:53:50|24186.54|24106.54|24189.09|24109.09|24189.77|24109.77|24186.54|24106.54|10
1736006040000|2025-01-04 15:54:00|24189.37|24109.37|24188.35|24108.35|24189.37|24109.37|24187.65|24107.65|10
1736006050000|2025-01-04 15:54:10|24188.28|24108.28|24189.68|24109.68|24189.68|24109.68|24187.58|24107.58|10
1736006060000|2025-01-04 15:54:20|24189.9|24109.9|24190.61|24110.61|24190.61|24110.61|24189.61|24109.61|10
1736006070000|2025-01-04 15:54:30|24191.17|24111.17|24196.08|24116.08|24196.08|24116.08|24191.17|24111.17|10
1736006080000|2025-01-04 15:54:40|24197.14|24117.14|24197.28|24117.28|24197.34|24117.34|24196.65|24116.65|9
1736006090000|2025-01-04 15:54:50|24197.49|24117.49|24196.19|24116.19|24197.49|24117.49|24196.19|24116.19|9
1736006100000|2025-01-04 15:55:00|24195.88|24115.88|24198.19|24118.19|24198.19|24118.19|24195.66|24115.66|10
1736006110000|2025-01-04 15:55:10|24198.2|24118.2|24199.1|24119.1|24199.15|24119.15|24198.2|24118.2|10
1736006120000|2025-01-04 15:55:20|24198.55|24118.55|24196.21|24116.21|24198.55|24118.55|24196.21|24116.21|10
1736006130000|2025-01-04 15:55:30|24196.37|24116.37|24201.27|24121.27|24201.27|24121.27|24196.33|24116.33|9
1736006140000|2025-01-04 15:55:40|24201.61|24121.61|24202.54|24122.54|24202.54|24122.54|24201|24121|10
1736006150000|2025-01-04 15:55:50|24202.46|24122.46|24201.32|24121.32|24202.68|24122.68|24201.32|24121.32|10
1736006160000|2025-01-04 15:56:00|24200.02|24120.02|24198.97|24118.97|24201.79|24121.79|24198.97|24118.97|10
1736006170000|2025-01-04 15:56:10|24199.25|24119.25|24197.58|24117.58|24199.32|24119.32|24197.58|24117.58|10
1736006180000|2025-01-04 15:56:20|24197.49|24117.49|24200.26|24120.26|24200.26|24120.26|24197.11|24117.11|10
1736006190000|2025-01-04 15:56:30|24199.99|24119.99|24203.04|24123.04|24203.05|24123.05|24199.99|24119.99|10
1736006200000|2025-01-04 15:56:40|24206.19|24126.19|24202.91|24122.91|24207.97|24127.97|24199.82|24119.82|10
1736006210000|2025-01-04 15:56:50|24202.85|24122.85|24204.96|24124.96|24205.45|24125.45|24202.85|24122.85|10
1736006220000|2025-01-04 15:57:00|24205.29|24125.29|24208.77|24128.77|24208.77|24128.77|24205.14|24125.14|10
1736006230000|2025-01-04 15:57:10|24209.33|24129.33|24210.2|24130.2|24210.96|24130.96|24209.33|24129.33|10
1736006240000|2025-01-04 15:57:20|24209.28|24129.28|24202.32|24122.32|24209.28|24129.28|24202.32|24122.32|10
1736006250000|2025-01-04 15:57:30|24201.12|24121.12|24199.59|24119.59|24201.12|24121.12|24198.82|24118.82|10
1736006260000|2025-01-04 15:57:40|24199.66|24119.66|24201.08|24121.08|24201.08|24121.08|24199.45|24119.45|10
1736006270000|2025-01-04 15:57:50|24201.17|24121.17|24199.66|24119.66|24201.37|24121.37|24199.58|24119.58|10
1736006280000|2025-01-04 15:58:00|24199.55|24119.55|24201.25|24121.25|24201.25|24121.25|24199.55|24119.55|10
1736006290000|2025-01-04 15:58:10|24201.67|24121.67|24206.49|24126.49|24206.49|24126.49|24201.67|24121.67|10
1736006300000|2025-01-04 15:58:20|24206.5|24126.5|24205.39|24125.39|24207.07|24127.07|24205.39|24125.39|10
1736006310000|2025-01-04 15:58:30|24204.72|24124.72|24199.33|24119.33|24204.72|24124.72|24199.11|24119.11|10
1736006320000|2025-01-04 15:58:40|24197.78|24117.78|24193.66|24113.66|24198.07|24118.07|24193.66|24113.66|10
1736006330000|2025-01-04 15:58:50|24193.57|24113.57|24189.68|24109.68|24193.57|24113.57|24189.68|24109.68|10
1736006340000|2025-01-04 15:59:00|24189.53|24109.53|24189.27|24109.27|24189.53|24109.53|24189.16|24109.16|10
1736006350000|2025-01-04 15:59:10|24189.74|24109.74|24190.04|24110.04|24191.16|24111.16|24189.74|24109.74|10
1736006360000|2025-01-04 15:59:20|24189.81|24109.81|24194.42|24114.42|24194.42|24114.42|24189.71|24109.71|10
1736006370000|2025-01-04 15:59:30|24193.61|24113.61|24194.49|24114.49|24194.99|24114.99|24192.48|24112.48|10
1736006380000|2025-01-04 15:59:40|24194.03|24114.03|24191.44|24111.44|24194.03|24114.03|24191.44|24111.44|10
1736006390000|2025-01-04 15:59:50|24191.05|24111.05|24187.72|24107.72|24191.05|24111.05|24187.72|24107.72|10
1736006400000|2025-01-04 16:00:00|24186.59|24106.59|24186.76|24106.76|24186.76|24106.76|24184.46|24104.46|10
1736006410000|2025-01-04 16:00:10|24187.83|24107.83|24191.34|24111.34|24191.34|24111.34|24187.83|24107.83|10
1736006420000|2025-01-04 16:00:20|24190.75|24110.75|24190.49|24110.49|24190.99|24110.99|24190.12|24110.12|10
1736006430000|2025-01-04 16:00:30|24190.53|24110.53|24193.01|24113.01|24193.01|24113.01|24190.29|24110.29|10
1736006440000|2025-01-04 16:00:40|24193.22|24113.22|24196.06|24116.06|24196.06|24116.06|24193.22|24113.22|10
1736006450000|2025-01-04 16:00:50|24196.76|24116.76|24196.6|24116.6|24197.56|24117.56|24196.5|24116.5|10
1736006460000|2025-01-04 16:01:00|24196.39|24116.39|24202.16|24122.16|24202.16|24122.16|24196.39|24116.39|10
1736006470000|2025-01-04 16:01:10|24202.24|24122.24|24211.29|24131.29|24211.29|24131.29|24202.24|24122.24|10
1736006480000|2025-01-04 16:01:20|24211.24|24131.24|24211.79|24131.79|24211.83|24131.83|24210.56|24130.56|10
1736006490000|2025-01-04 16:01:30|24212|24132|24215.29|24135.29|24215.29|24135.29|24212|24132|9
1736006500000|2025-01-04 16:01:40|24215.38|24135.38|24226.9|24146.9|24226.9|24146.9|24215.38|24135.38|10
1736006510000|2025-01-04 16:01:50|24227.26|24147.26|24234.52|24154.52|24234.52|24154.52|24227.26|24147.26|10
1736006520000|2025-01-04 16:02:00|24234.47|24154.47|24236.53|24156.53|24236.53|24156.53|24234.47|24154.47|10
1736006530000|2025-01-04 16:02:10|24236.72|24156.72|24245.3|24165.3|24245.3|24165.3|24236.72|24156.72|10
1736006540000|2025-01-04 16:02:20|24245.78|24165.78|24248.24|24168.24|24248.56|24168.56|24245.78|24165.78|10
1736006550000|2025-01-04 16:02:30|24248.86|24168.86|24251.27|24171.27|24252.01|24172.01|24248.86|24168.86|10
1736006560000|2025-01-04 16:02:40|24251.71|24171.71|24247.7|24167.7|24252.3|24172.3|24247.7|24167.7|10
1736006570000|2025-01-04 16:02:50|24247.12|24167.12|24241.68|24161.68|24247.12|24167.12|24241.66|24161.66|10
1736006580000|2025-01-04 16:03:00|24241.65|24161.65|24242.5|24162.5|24243.06|24163.06|24239.63|24159.63|10
1736006590000|2025-01-04 16:03:10|24242.15|24162.15|24239.45|24159.45|24242.25|24162.25|24239.45|24159.45|10
1736006600000|2025-01-04 16:03:20|24239.77|24159.77|24240.41|24160.41|24240.41|24160.41|24238.39|24158.39|10
1736006610000|2025-01-04 16:03:30|24240.36|24160.36|24243.6|24163.6|24244.25|24164.25|24239.99|24159.99|10
1736006620000|2025-01-04 16:03:40|24243.89|24163.89|24246.81|24166.81|24247.35|24167.35|24243.89|24163.89|10
1736006630000|2025-01-04 16:03:50|24246.91|24166.91|24250.67|24170.67|24250.67|24170.67|24246.91|24166.91|10
1736006640000|2025-01-04 16:04:00|24249.88|24169.88|24249.38|24169.38|24250.24|24170.24|24248.11|24168.11|10
1736006650000|2025-01-04 16:04:10|24249.86|24169.86|24246.78|24166.78|24249.96|24169.96|24246.78|24166.78|10
1736006660000|2025-01-04 16:04:20|24246.44|24166.44|24246.23|24166.23|24246.77|24166.77|24245.25|24165.25|10
1736006670000|2025-01-04 16:04:30|24245.28|24165.28|24246.13|24166.13|24246.13|24166.13|24244.28|24164.28|10
1736006680000|2025-01-04 16:04:40|24246.64|24166.64|24247.4|24167.4|24247.7|24167.7|24246.64|24166.64|10
1736006690000|2025-01-04 16:04:50|24246.17|24166.17|24248.46|24168.46|24248.46|24168.46|24246.17|24166.17|9
1736006700000|2025-01-04 16:05:00|24248.13|24168.13|24247.62|24167.62|24248.13|24168.13|24247.08|24167.08|10
1736006710000|2025-01-04 16:05:10|24247.46|24167.46|24246.24|24166.24|24247.46|24167.46|24246.24|24166.24|10
1736006720000|2025-01-04 16:05:20|24246.08|24166.08|24242.39|24162.39|24246.08|24166.08|24242.39|24162.39|10
1736006730000|2025-01-04 16:05:30|24242.33|24162.33|24239.86|24159.86|24242.33|24162.33|24239.06|24159.06|10
1736006740000|2025-01-04 16:05:40|24239.16|24159.16|24237.01|24157.01|24239.16|24159.16|24236.56|24156.56|10
1736006750000|2025-01-04 16:05:50|24237.08|24157.08|24234.58|24154.58|24237.08|24157.08|24234.49|24154.49|10
1736006760000|2025-01-04 16:06:00|24234.45|24154.45|24227.72|24147.72|24234.45|24154.45|24227.72|24147.72|10
1736006770000|2025-01-04 16:06:10|24224.71|24144.71|24214.4|24134.4|24224.71|24144.71|24213.01|24133.01|10
1736006780000|2025-01-04 16:06:20|24213.88|24133.88|24206.37|24126.37|24213.88|24133.88|24206.37|24126.37|10
1736006790000|2025-01-04 16:06:30|24203.03|24123.03|24195.95|24115.95|24203.03|24123.03|24195.95|24115.95|10
1736006800000|2025-01-04 16:06:40|24195.4|24115.4|24194.97|24114.97|24195.4|24115.4|24191.87|24111.87|10
1736006810000|2025-01-04 16:06:50|24195.2|24115.2|24191.5|24111.5|24195.2|24115.2|24190.64|24110.64|10
1736006820000|2025-01-04 16:07:00|24190.95|24110.95|24191.44|24111.44|24191.44|24111.44|24188.82|24108.82|10
1736006830000|2025-01-04 16:07:10|24192.26|24112.26|24194.78|24114.78|24195.73|24115.73|24192.26|24112.26|9
1736006840000|2025-01-04 16:07:20|24193.44|24113.44|24186.55|24106.55|24193.44|24113.44|24186.3|24106.3|10
1736006850000|2025-01-04 16:07:30|24185.8|24105.8|24182.56|24102.56|24185.8|24105.8|24181.39|24101.39|9
1736006860000|2025-01-04 16:07:40|24183.23|24103.23|24180.87|24100.87|24183.24|24103.24|24180.87|24100.87|9
1736006870000|2025-01-04 16:07:50|24180.56|24100.56|24173.66|24093.66|24180.56|24100.56|24173.66|24093.66|10
1736006880000|2025-01-04 16:08:00|24173.38|24093.38|24181.29|24101.29|24181.29|24101.29|24173.38|24093.38|10
1736006890000|2025-01-04 16:08:10|24181.55|24101.55|24184.84|24104.84|24184.84|24104.84|24181.55|24101.55|10
1736006900000|2025-01-04 16:08:20|24184.8|24104.8|24183.89|24103.89|24184.8|24104.8|24183.89|24103.89|10
1736006910000|2025-01-04 16:08:30|24183.63|24103.63|24186.45|24106.45|24187.19|24107.19|24183.63|24103.63|10
1736006920000|2025-01-04 16:08:40|24185.94|24105.94|24188.44|24108.44|24188.56|24108.56|24185.83|24105.83|10
1736006930000|2025-01-04 16:08:50|24187.9|24107.9|24187.08|24107.08|24187.94|24107.94|24187.08|24107.08|10
1736006940000|2025-01-04 16:09:00|24180.82|24100.82|24180.35|24100.35|24180.82|24100.82|24178.25|24098.25|10
1736006950000|2025-01-04 16:09:10|24180.55|24100.55|24180.73|24100.73|24180.75|24100.75|24179.95|24099.95|10
1736006960000|2025-01-04 16:09:20|24180.67|24100.67|24180.89|24100.89|24181.53|24101.53|24180.67|24100.67|10
1736006970000|2025-01-04 16:09:30|24181.47|24101.47|24182.5|24102.5|24182.5|24102.5|24181.24|24101.24|10
1736006980000|2025-01-04 16:09:40|24182.74|24102.74|24188.35|24108.35|24188.68|24108.68|24182.74|24102.74|10
1736006990000|2025-01-04 16:09:50|24188.49|24108.49|24189.74|24109.74|24189.74|24109.74|24188.49|24108.49|10
1736007000000|2025-01-04 16:10:00|24189.99|24109.99|24192.78|24112.78|24192.78|24112.78|24189.28|24109.28|10
1736007010000|2025-01-04 16:10:10|24193.01|24113.01|24194.23|24114.23|24195.74|24115.74|24193.01|24113.01|10
1736007020000|2025-01-04 16:10:20|24194.18|24114.18|24192.05|24112.05|24194.47|24114.47|24192.05|24112.05|10
1736007030000|2025-01-04 16:10:30|24191.62|24111.62|24191.9|24111.9|24192.04|24112.04|24190.77|24110.77|10
1736007040000|2025-01-04 16:10:40|24192.22|24112.22|24192.68|24112.68|24192.68|24112.68|24191.42|24111.42|10
1736007050000|2025-01-04 16:10:50|24193.13|24113.13|24194.65|24114.65|24195.86|24115.86|24192.87|24112.87|10
1736007060000|2025-01-04 16:11:00|24194.5|24114.5|24197.94|24117.94|24197.94|24117.94|24194.48|24114.48|10
1736007070000|2025-01-04 16:11:10|24198.51|24118.51|24201.23|24121.23|24201.23|24121.23|24198.51|24118.51|10
1736007080000|2025-01-04 16:11:20|24202.26|24122.26|24202.27|24122.27|24204.22|24124.22|24202.26|24122.26|9
1736007090000|2025-01-04 16:11:30|24202.12|24122.12|24202.92|24122.92|24203.1|24123.1|24201.59|24121.59|10
1736007100000|2025-01-04 16:11:40|24203.04|24123.04|24206.09|24126.09|24206.09|24126.09|24203.04|24123.04|10
1736007110000|2025-01-04 16:11:50|24207.01|24127.01|24208.49|24128.49|24208.57|24128.57|24207.01|24127.01|10
1736007120000|2025-01-04 16:12:00|24208.81|24128.81|24210.34|24130.34|24210.34|24130.34|24207.97|24127.97|9
1736007130000|2025-01-04 16:12:10|24210.6|24130.6|24211.95|24131.95|24211.95|24131.95|24210.6|24130.6|10
1736007140000|2025-01-04 16:12:20|24212.49|24132.49|24215.07|24135.07|24215.27|24135.27|24212.49|24132.49|10
1736007150000|2025-01-04 16:12:30|24215.22|24135.22|24218.52|24138.52|24218.52|24138.52|24215.22|24135.22|10
1736007160000|2025-01-04 16:12:40|24218.76|24138.76|24217.42|24137.42|24218.76|24138.76|24216.95|24136.95|10
1736007170000|2025-01-04 16:12:50|24217.32|24137.32|24233.92|24153.92|24233.92|24153.92|24217.32|24137.32|10
1736007180000|2025-01-04 16:13:00|24233.38|24153.38|24236.86|24156.86|24236.91|24156.91|24233.38|24153.38|10
1736007190000|2025-01-04 16:13:10|24236.76|24156.76|24238.34|24158.34|24238.34|24158.34|24236.76|24156.76|10
1736007200000|2025-01-04 16:13:20|24238.31|24158.31|24242.42|24162.42|24242.74|24162.74|24238.31|24158.31|10
1736007210000|2025-01-04 16:13:30|24242.45|24162.45|24242.88|24162.88|24242.9|24162.9|24242.39|24162.39|10
1736007220000|2025-01-04 16:13:40|24242.24|24162.24|24245.85|24165.85|24245.85|24165.85|24241.57|24161.57|9
1736007230000|2025-01-04 16:13:50|24246.17|24166.17|24247.22|24167.22|24247.49|24167.49|24246.17|24166.17|10
1736007240000|2025-01-04 16:14:00|24247.15|24167.15|24247.62|24167.62|24247.62|24167.62|24247.04|24167.04|10
1736007250000|2025-01-04 16:14:10|24247.18|24167.18|24247.57|24167.57|24247.92|24167.92|24245.24|24165.24|10
1736007260000|2025-01-04 16:14:20|24247.49|24167.49|24244.82|24164.82|24247.49|24167.49|24244.17|24164.17|10
1736007270000|2025-01-04 16:14:30|24244.2|24164.2|24244.22|24164.22|24244.22|24164.22|24243.1|24163.1|10
1736007280000|2025-01-04 16:14:40|24244.09|24164.09|24243.22|24163.22|24244.16|24164.16|24243.22|24163.22|10
1736007290000|2025-01-04 16:14:50|24243.28|24163.28|24243.69|24163.69|24243.94|24163.94|24243.05|24163.05|10
1736007300000|2025-01-04 16:15:00|24243.76|24163.76|24246.32|24166.32|24247.46|24167.46|24243.59|24163.59|10
1736007310000|2025-01-04 16:15:10|24246.46|24166.46|24248.61|24168.61|24248.61|24168.61|24246.03|24166.03|10
1736007320000|2025-01-04 16:15:20|24248.74|24168.74|24247.72|24167.72|24248.74|24168.74|24247.72|24167.72|9
1736007330000|2025-01-04 16:15:30|24247.48|24167.48|24248.45|24168.45|24248.45|24168.45|24247.05|24167.05|10
1736007340000|2025-01-04 16:15:40|24248.65|24168.65|24248.55|24168.55|24248.82|24168.82|24248.28|24168.28|10
1736007350000|2025-01-04 16:15:50|24248.12|24168.12|24248.39|24168.39|24248.89|24168.89|24248.12|24168.12|10
1736007360000|2025-01-04 16:16:00|24248.2|24168.2|24250.87|24170.87|24251.05|24171.05|24248.2|24168.2|10
1736007370000|2025-01-04 16:16:10|24250.97|24170.97|24255.79|24175.79|24255.79|24175.79|24250.97|24170.97|10
1736007380000|2025-01-04 16:16:20|24256.47|24176.47|24257.32|24177.32|24257.66|24177.66|24256.47|24176.47|10
1736007390000|2025-01-04 16:16:30|24257.28|24177.28|24258.91|24178.91|24258.91|24178.91|24256.66|24176.66|10
1736007400000|2025-01-04 16:16:40|24258.9|24178.9|24262.55|24182.55|24262.55|24182.55|24258.9|24178.9|10
1736007410000|2025-01-04 16:16:50|24262.31|24182.31|24263.06|24183.06|24263.06|24183.06|24262.09|24182.09|10
1736007420000|2025-01-04 16:17:00|24261.98|24181.98|24267.44|24187.44|24267.44|24187.44|24261.98|24181.98|10
1736007430000|2025-01-04 16:17:10|24269.16|24189.16|24267.99|24187.99|24269.22|24189.22|24267.51|24187.51|10
1736007440000|2025-01-04 16:17:20|24268.53|24188.53|24272.12|24192.12|24272.64|24192.64|24268.52|24188.52|10
1736007450000|2025-01-04 16:17:30|24272.08|24192.08|24273.52|24193.52|24273.52|24193.52|24271.88|24191.88|10
1736007460000|2025-01-04 16:17:40|24273.39|24193.39|24282.76|24202.76|24282.76|24202.76|24273.39|24193.39|10
1736007470000|2025-01-04 16:17:50|24282.87|24202.87|24282.91|24202.91|24283.69|24203.69|24281.89|24201.89|10
1736007480000|2025-01-04 16:18:00|24281.72|24201.72|24281.01|24201.01|24282.29|24202.29|24280.6|24200.6|10
1736007490000|2025-01-04 16:18:10|24281.35|24201.35|24280.59|24200.59|24282.44|24202.44|24280.09|24200.09|10
1736007500000|2025-01-04 16:18:20|24280.65|24200.65|24276.9|24196.9|24280.65|24200.65|24276.9|24196.9|10
1736007510000|2025-01-04 16:18:30|24276.76|24196.76|24276.21|24196.21|24276.84|24196.84|24275.6|24195.6|10
1736007520000|2025-01-04 16:18:40|24275.06|24195.06|24271.38|24191.38|24275.06|24195.06|24271.38|24191.38|10
1736007530000|2025-01-04 16:18:50|24271.23|24191.23|24268|24188|24271.23|24191.23|24267.8|24187.8|10
1736007540000|2025-01-04 16:19:00|24268.3|24188.3|24264.58|24184.58|24268.3|24188.3|24264.58|24184.58|10
1736007550000|2025-01-04 16:19:10|24264.62|24184.62|24260.99|24180.99|24264.62|24184.62|24260.22|24180.22|10
1736007560000|2025-01-04 16:19:20|24261.11|24181.11|24257.72|24177.72|24262.1|24182.1|24257.56|24177.56|10
1736007570000|2025-01-04 16:19:30|24257.77|24177.77|24258.02|24178.02|24258.02|24178.02|24256.73|24176.73|10
1736007580000|2025-01-04 16:19:40|24257.3|24177.3|24257.76|24177.76|24258.08|24178.08|24256.97|24176.97|10
1736007590000|2025-01-04 16:19:50|24257.5|24177.5|24257.78|24177.78|24257.87|24177.87|24257.35|24177.35|10
1736007600000|2025-01-04 16:20:00|24257.63|24177.63|24259.3|24179.3|24259.3|24179.3|24257.57|24177.57|9
1736007610000|2025-01-04 16:20:10|24258.99|24178.99|24258.71|24178.71|24259.95|24179.95|24258.71|24178.71|10
1736007620000|2025-01-04 16:20:20|24258.01|24178.01|24257.84|24177.84|24259.01|24179.01|24257.84|24177.84|9
1736007630000|2025-01-04 16:20:30|24256.87|24176.87|24255.3|24175.3|24256.87|24176.87|24255.16|24175.16|10
1736007640000|2025-01-04 16:20:40|24255.1|24175.1|24247.63|24167.63|24255.1|24175.1|24247.63|24167.63|10
1736007650000|2025-01-04 16:20:50|24246.69|24166.69|24246.28|24166.28|24246.69|24166.69|24245.02|24165.02|10
1736007660000|2025-01-04 16:21:00|24245.77|24165.77|24244.9|24164.9|24246.08|24166.08|24244.9|24164.9|10
1736007670000|2025-01-04 16:21:10|24244.28|24164.28|24240.12|24160.12|24244.28|24164.28|24240.12|24160.12|10
1736007680000|2025-01-04 16:21:20|24240.45|24160.45|24240.62|24160.62|24240.64|24160.64|24239.16|24159.16|10
1736007690000|2025-01-04 16:21:30|24240.08|24160.08|24242.83|24162.83|24243.79|24163.79|24240.08|24160.08|10
1736007700000|2025-01-04 16:21:40|24242.61|24162.61|24243.54|24163.54|24243.54|24163.54|24242.25|24162.25|9
1736007710000|2025-01-04 16:21:50|24244.53|24164.53|24247.48|24167.48|24248.36|24168.36|24244.53|24164.53|10
1736007720000|2025-01-04 16:22:00|24250.12|24170.12|24249.61|24169.61|24250.41|24170.41|24249.22|24169.22|10
1736007730000|2025-01-04 16:22:10|24249.41|24169.41|24248.44|24168.44|24249.89|24169.89|24248.44|24168.44|10
1736007740000|2025-01-04 16:22:20|24247.92|24167.92|24248.27|24168.27|24248.48|24168.48|24247.92|24167.92|10
1736007750000|2025-01-04 16:22:30|24248.62|24168.62|24248.22|24168.22|24249.12|24169.12|24247.23|24167.23|9
1736007760000|2025-01-04 16:22:40|24248.36|24168.36|24247.34|24167.34|24248.36|24168.36|24244.8|24164.8|10
1736007770000|2025-01-04 16:22:50|24248.82|24168.82|24249.72|24169.72|24249.99|24169.99|24248.82|24168.82|10
1736007780000|2025-01-04 16:23:00|24249.76|24169.76|24252.75|24172.75|24252.75|24172.75|24249.69|24169.69|10
1736007790000|2025-01-04 16:23:10|24253.74|24173.74|24259.81|24179.81|24259.81|24179.81|24253.74|24173.74|10
1736007800000|2025-01-04 16:23:20|24260.09|24180.09|24262.98|24182.98|24263.26|24183.26|24260.09|24180.09|10
1736007810000|2025-01-04 16:23:30|24263.52|24183.52|24271.06|24191.06|24271.8|24191.8|24263.52|24183.52|10
1736007820000|2025-01-04 16:23:40|24271.4|24191.4|24275.95|24195.95|24275.95|24195.95|24271.4|24191.4|10
1736007830000|2025-01-04 16:23:50|24275.98|24195.98|24276.97|24196.97|24277.81|24197.81|24275.98|24195.98|10
1736007840000|2025-01-04 16:24:00|24276.96|24196.96|24277.87|24197.87|24279.05|24199.05|24276.34|24196.34|9
1736007850000|2025-01-04 16:24:10|24277.73|24197.73|24276.15|24196.15|24278.89|24198.89|24276.05|24196.05|10
1736007860000|2025-01-04 16:24:20|24274.93|24194.93|24273.21|24193.21|24275|24195|24273.21|24193.21|10
1736007870000|2025-01-04 16:24:30|24272.43|24192.43|24266.31|24186.31|24273.7|24193.7|24266.31|24186.31|10
1736007880000|2025-01-04 16:24:40|24265.32|24185.32|24262.85|24182.85|24265.68|24185.68|24262.85|24182.85|10
1736007890000|2025-01-04 16:24:50|24263.08|24183.08|24261.32|24181.32|24263.16|24183.16|24261.32|24181.32|10
1736007900000|2025-01-04 16:25:00|24261.41|24181.41|24264|24184|24264|24184|24261.41|24181.41|10
1736007910000|2025-01-04 16:25:10|24264.35|24184.35|24267.91|24187.91|24267.91|24187.91|24264.35|24184.35|10
1736007920000|2025-01-04 16:25:20|24268.01|24188.01|24268.07|24188.07|24269.25|24189.25|24268.01|24188.01|10
1736007930000|2025-01-04 16:25:30|24268.05|24188.05|24267.99|24187.99|24268.05|24188.05|24267.28|24187.28|10
1736007940000|2025-01-04 16:25:40|24268.12|24188.12|24267.11|24187.11|24268.49|24188.49|24267.11|24187.11|10
1736007950000|2025-01-04 16:25:50|24266.75|24186.75|24266.97|24186.97|24267.14|24187.14|24266.68|24186.68|10
1736007960000|2025-01-04 16:26:00|24267.09|24187.09|24269.95|24189.95|24269.95|24189.95|24267.09|24187.09|10
1736007970000|2025-01-04 16:26:10|24270.29|24190.29|24273.39|24193.39|24273.39|24193.39|24270.29|24190.29|10
1736007980000|2025-01-04 16:26:20|24273.24|24193.24|24271.48|24191.48|24273.53|24193.53|24271.48|24191.48|10
1736007990000|2025-01-04 16:26:30|24271.08|24191.08|24268.68|24188.68|24271.08|24191.08|24268.68|24188.68|10
1736008000000|2025-01-04 16:26:40|24268.61|24188.61|24259.91|24179.91|24268.61|24188.61|24259.91|24179.91|10
1736008010000|2025-01-04 16:26:50|24258.72|24178.72|24257.6|24177.6|24259.04|24179.04|24256.99|24176.99|9
1736008020000|2025-01-04 16:27:00|24257.3|24177.3|24259.63|24179.63|24259.63|24179.63|24256.42|24176.42|10
1736008030000|2025-01-04 16:27:10|24259.64|24179.64|24264.83|24184.83|24264.83|24184.83|24259.64|24179.64|10
1736008040000|2025-01-04 16:27:20|24264.77|24184.77|24263.1|24183.1|24264.77|24184.77|24263|24183|8
1736008050000|2025-01-04 16:27:30|24262.85|24182.85|24261.81|24181.81|24262.85|24182.85|24261.05|24181.05|10
1736008060000|2025-01-04 16:27:40|24261.67|24181.67|24263.12|24183.12|24263.89|24183.89|24261.67|24181.67|10
1736008070000|2025-01-04 16:27:50|24262.79|24182.79|24259|24179|24263.31|24183.31|24259|24179|9
1736008080000|2025-01-04 16:28:00|24258.65|24178.65|24258.16|24178.16|24258.99|24178.99|24258.16|24178.16|10
1736008090000|2025-01-04 16:28:10|24257.2|24177.2|24257.32|24177.32|24258.73|24178.73|24256.55|24176.55|10
1736008100000|2025-01-04 16:28:20|24257.29|24177.29|24253.66|24173.66|24257.29|24177.29|24253.45|24173.45|10
1736008110000|2025-01-04 16:28:30|24253.33|24173.33|24252.38|24172.38|24254.24|24174.24|24252.07|24172.07|10
1736008120000|2025-01-04 16:28:40|24253.14|24173.14|24253.82|24173.82|24253.98|24173.98|24253.14|24173.14|10
1736008130000|2025-01-04 16:28:50|24252.7|24172.7|24254.78|24174.78|24254.99|24174.99|24252.66|24172.66|10
1736008140000|2025-01-04 16:29:00|24254.7|24174.7|24254.4|24174.4|24254.79|24174.79|24254.36|24174.36|10
1736008150000|2025-01-04 16:29:10|24254.27|24174.27|24254.18|24174.18|24254.35|24174.35|24253.96|24173.96|10
1736008160000|2025-01-04 16:29:20|24254.3|24174.3|24253.39|24173.39|24254.54|24174.54|24253.39|24173.39|10
1736008170000|2025-01-04 16:29:30|24253.37|24173.37|24252.71|24172.71|24253.37|24173.37|24252.56|24172.56|8
1736008180000|2025-01-04 16:29:40|24252.81|24172.81|24251.97|24171.97|24252.81|24172.81|24251.97|24171.97|10
1736008190000|2025-01-04 16:29:50|24252.09|24172.09|24251.86|24171.86|24252.12|24172.12|24251.79|24171.79|8
1736008200000|2025-01-04 16:30:00|24251.78|24171.78|24250.61|24170.61|24253.06|24173.06|24250.61|24170.61|10
1736008210000|2025-01-04 16:30:10|24250.62|24170.62|24245.59|24165.59|24250.67|24170.67|24245.59|24165.59|9
1736008220000|2025-01-04 16:30:20|24245.1|24165.1|24241.04|24161.04|24245.1|24165.1|24241.04|24161.04|10
1736008230000|2025-01-04 16:30:30|24240.59|24160.59|24232.67|24152.67|24240.75|24160.75|24232.67|24152.67|10
1736008240000|2025-01-04 16:30:40|24232.34|24152.34|24230.46|24150.46|24232.34|24152.34|24230.13|24150.13|10
1736008250000|2025-01-04 16:30:50|24230.88|24150.88|24235.56|24155.56|24237.23|24157.23|24230.88|24150.88|10
1736008260000|2025-01-04 16:31:00|24235.12|24155.12|24234.37|24154.37|24235.13|24155.13|24233.85|24153.85|10
1736008270000|2025-01-04 16:31:10|24234.51|24154.51|24232.87|24152.87|24234.51|24154.51|24232.87|24152.87|10
1736008280000|2025-01-04 16:31:20|24232.22|24152.22|24226.77|24146.77|24232.22|24152.22|24226.77|24146.77|9
1736008290000|2025-01-04 16:31:30|24226.34|24146.34|24224.24|24144.24|24226.34|24146.34|24224.24|24144.24|10
1736008300000|2025-01-04 16:31:40|24224.09|24144.09|24222.01|24142.01|24224.09|24144.09|24222.01|24142.01|10
1736008310000|2025-01-04 16:31:50|24221.84|24141.84|24218.35|24138.35|24221.84|24141.84|24218.35|24138.35|10
1736008320000|2025-01-04 16:32:00|24218.98|24138.98|24223.56|24143.56|24223.56|24143.56|24218.89|24138.89|10
1736008330000|2025-01-04 16:32:10|24224.05|24144.05|24221.63|24141.63|24224.05|24144.05|24220.71|24140.71|10
1736008340000|2025-01-04 16:32:20|24221.52|24141.52|24223.55|24143.55|24223.55|24143.55|24221.52|24141.52|10
1736008350000|2025-01-04 16:32:30|24224.06|24144.06|24227.01|24147.01|24227.01|24147.01|24223.99|24143.99|10
1736008360000|2025-01-04 16:32:40|24227.36|24147.36|24227.24|24147.24|24229.56|24149.56|24227.24|24147.24|10
1736008370000|2025-01-04 16:32:50|24225.15|24145.15|24224.36|24144.36|24225.15|24145.15|24224.1|24144.1|10
1736008380000|2025-01-04 16:33:00|24223.86|24143.86|24225.08|24145.08|24225.08|24145.08|24223.14|24143.14|10
1736008390000|2025-01-04 16:33:10|24225.73|24145.73|24223.09|24143.09|24225.83|24145.83|24223.04|24143.04|10
1736008400000|2025-01-04 16:33:20|24222.83|24142.83|24219.23|24139.23|24222.83|24142.83|24219.23|24139.23|10
1736008410000|2025-01-04 16:33:30|24218.79|24138.79|24212.99|24132.99|24218.79|24138.79|24212.99|24132.99|10
1736008420000|2025-01-04 16:33:40|24212.7|24132.7|24208.44|24128.44|24212.7|24132.7|24208.44|24128.44|10
1736008430000|2025-01-04 16:33:50|24208.22|24128.22|24207.56|24127.56|24208.62|24128.62|24207.42|24127.42|9
1736008440000|2025-01-04 16:34:00|24207.38|24127.38|24208.02|24128.02|24208.39|24128.39|24206.96|24126.96|10
1736008450000|2025-01-04 16:34:10|24208.33|24128.33|24206.43|24126.43|24208.33|24128.33|24205.79|24125.79|10
1736008460000|2025-01-04 16:34:20|24206.51|24126.51|24202.2|24122.2|24206.51|24126.51|24201.11|24121.11|10
1736008470000|2025-01-04 16:34:30|24201.78|24121.78|24197.67|24117.67|24201.78|24121.78|24197.67|24117.67|10
1736008480000|2025-01-04 16:34:40|24197.08|24117.08|24192.36|24112.36|24197.08|24117.08|24192.36|24112.36|10
1736008490000|2025-01-04 16:34:50|24192.59|24112.59|24190.07|24110.07|24193.01|24113.01|24190.01|24110.01|10
1736008500000|2025-01-04 16:35:00|24190.42|24110.42|24190.5|24110.5|24191.17|24111.17|24190.4|24110.4|9
1736008510000|2025-01-04 16:35:10|24190.42|24110.42|24197.2|24117.2|24197.2|24117.2|24190.42|24110.42|10
1736008520000|2025-01-04 16:35:20|24197.06|24117.06|24197.08|24117.08|24199.61|24119.61|24196.77|24116.77|10
1736008530000|2025-01-04 16:35:30|24196.61|24116.61|24196.31|24116.31|24197.01|24117.01|24195.69|24115.69|10
1736008540000|2025-01-04 16:35:40|24196.78|24116.78|24197.71|24117.71|24197.71|24117.71|24196.44|24116.44|9
1736008550000|2025-01-04 16:35:50|24198.64|24118.64|24199.86|24119.86|24200.66|24120.66|24198.64|24118.64|10
1736008560000|2025-01-04 16:36:00|24199.51|24119.51|24203.45|24123.45|24203.45|24123.45|24198.98|24118.98|10
1736008570000|2025-01-04 16:36:10|24203.79|24123.79|24204.57|24124.57|24204.57|24124.57|24203.67|24123.67|10
1736008580000|2025-01-04 16:36:20|24203.42|24123.42|24201.54|24121.54|24203.42|24123.42|24201.47|24121.47|10
1736008590000|2025-01-04 16:36:30|24202.42|24122.42|24203.16|24123.16|24203.16|24123.16|24202.15|24122.15|10
1736008600000|2025-01-04 16:36:40|24203.67|24123.67|24203.35|24123.35|24203.72|24123.72|24203.17|24123.17|10
1736008610000|2025-01-04 16:36:50|24203.01|24123.01|24205.07|24125.07|24205.07|24125.07|24203.01|24123.01|9
1736008620000|2025-01-04 16:37:00|24205.5|24125.5|24205.03|24125.03|24205.9|24125.9|24204.96|24124.96|10
1736008630000|2025-01-04 16:37:10|24205.12|24125.12|24206.33|24126.33|24206.65|24126.65|24205.12|24125.12|10
1736008640000|2025-01-04 16:37:20|24206.69|24126.69|24207.82|24127.82|24207.82|24127.82|24206.69|24126.69|10
1736008650000|2025-01-04 16:37:30|24208.37|24128.37|24210.36|24130.36|24210.39|24130.39|24208.37|24128.37|10
1736008660000|2025-01-04 16:37:40|24210.22|24130.22|24214.77|24134.77|24215.13|24135.13|24210.22|24130.22|9
1736008670000|2025-01-04 16:37:50|24214.74|24134.74|24216.82|24136.82|24216.82|24136.82|24214.74|24134.74|9
1736008680000|2025-01-04 16:38:00|24217.05|24137.05|24220.77|24140.77|24221.41|24141.41|24217.05|24137.05|10
1736008690000|2025-01-04 16:38:10|24220.55|24140.55|24218.45|24138.45|24220.55|24140.55|24217.53|24137.53|10
1736008700000|2025-01-04 16:38:20|24218.69|24138.69|24218.22|24138.22|24218.96|24138.96|24217.53|24137.53|10
1736008710000|2025-01-04 16:38:30|24217.82|24137.82|24218.09|24138.09|24218.66|24138.66|24217.69|24137.69|10
1736008720000|2025-01-04 16:38:40|24217.67|24137.67|24219.75|24139.75|24219.77|24139.77|24217.59|24137.59|9
1736008730000|2025-01-04 16:38:50|24219.65|24139.65|24219.6|24139.6|24220.22|24140.22|24218.29|24138.29|10
1736008740000|2025-01-04 16:39:00|24220.29|24140.29|24221.11|24141.11|24221.61|24141.61|24220.29|24140.29|10
1736008750000|2025-01-04 16:39:10|24220.99|24140.99|24221.83|24141.83|24221.92|24141.92|24220.96|24140.96|10
1736008760000|2025-01-04 16:39:20|24221.85|24141.85|24220.98|24140.98|24223.23|24143.23|24220.98|24140.98|10
1736008770000|2025-01-04 16:39:30|24221.25|24141.25|24220.37|24140.37|24221.25|24141.25|24220.02|24140.02|10
1736008780000|2025-01-04 16:39:40|24220.36|24140.36|24220.45|24140.45|24220.45|24140.45|24219.02|24139.02|10
1736008790000|2025-01-04 16:39:50|24219.62|24139.62|24220.84|24140.84|24220.84|24140.84|24219.45|24139.45|10
1736008800000|2025-01-04 16:40:00|24221.18|24141.18|24219.82|24139.82|24221.67|24141.67|24219.82|24139.82|10
1736008810000|2025-01-04 16:40:10|24219.91|24139.91|24225.47|24145.47|24225.73|24145.73|24219.91|24139.91|10
1736008820000|2025-01-04 16:40:20|24225.43|24145.43|24226|24146|24226|24146|24225.43|24145.43|10
1736008830000|2025-01-04 16:40:30|24226.01|24146.01|24228.87|24148.87|24228.87|24148.87|24225.89|24145.89|10
1736008840000|2025-01-04 16:40:40|24228.21|24148.21|24227.61|24147.61|24228.21|24148.21|24226.92|24146.92|10
1736008850000|2025-01-04 16:40:50|24227.44|24147.44|24226.35|24146.35|24227.44|24147.44|24226.08|24146.08|10
1736008860000|2025-01-04 16:41:00|24226.77|24146.77|24227.46|24147.46|24227.46|24147.46|24226.44|24146.44|9
1736008870000|2025-01-04 16:41:10|24227.69|24147.69|24226.88|24146.88|24227.7|24147.7|24226.82|24146.82|10
1736008880000|2025-01-04 16:41:20|24227.03|24147.03|24227.71|24147.71|24228.15|24148.15|24227.03|24147.03|10
1736008890000|2025-01-04 16:41:30|24227.63|24147.63|24228.11|24148.11|24228.24|24148.24|24227.63|24147.63|10
1736008900000|2025-01-04 16:41:40|24228.17|24148.17|24226.9|24146.9|24228.72|24148.72|24226.9|24146.9|10
1736008910000|2025-01-04 16:41:50|24225.73|24145.73|24224.04|24144.04|24225.73|24145.73|24223.73|24143.73|9
1736008920000|2025-01-04 16:42:00|24224.72|24144.72|24228.35|24148.35|24228.35|24148.35|24224.72|24144.72|10
1736008930000|2025-01-04 16:42:10|24228.55|24148.55|24232.62|24152.62|24232.68|24152.68|24228.55|24148.55|10
1736008940000|2025-01-04 16:42:20|24232.28|24152.28|24230.65|24150.65|24232.28|24152.28|24230.44|24150.44|10
1736008950000|2025-01-04 16:42:30|24230.32|24150.32|24229.21|24149.21|24230.32|24150.32|24229.13|24149.13|10
1736008960000|2025-01-04 16:42:40|24229.02|24149.02|24229.18|24149.18|24229.96|24149.96|24228.98|24148.98|10
1736008970000|2025-01-04 16:42:50|24229.14|24149.14|24228.9|24148.9|24229.17|24149.17|24228.31|24148.31|10
1736008980000|2025-01-04 16:43:00|24229.2|24149.2|24228.29|24148.29|24229.38|24149.38|24228.26|24148.26|9
1736008990000|2025-01-04 16:43:10|24226.85|24146.85|24225.97|24145.97|24226.85|24146.85|24225.97|24145.97|10
1736009000000|2025-01-04 16:43:20|24225.86|24145.86|24221.24|24141.24|24225.86|24145.86|24221.24|24141.24|10
1736009010000|2025-01-04 16:43:30|24218.41|24138.41|24215.52|24135.52|24218.41|24138.41|24215.52|24135.52|10
1736009020000|2025-01-04 16:43:40|24215.45|24135.45|24213.56|24133.56|24215.45|24135.45|24213.23|24133.23|10
1736009030000|2025-01-04 16:43:50|24213.92|24133.92|24219.16|24139.16|24219.16|24139.16|24213.92|24133.92|10
1736009040000|2025-01-04 16:44:00|24219.27|24139.27|24215.65|24135.65|24219.46|24139.46|24215.65|24135.65|10
1736009050000|2025-01-04 16:44:10|24215.12|24135.12|24215.57|24135.57|24216.21|24136.21|24215.12|24135.12|10
1736009060000|2025-01-04 16:44:20|24215.66|24135.66|24217.04|24137.04|24217.04|24137.04|24215.66|24135.66|10
1736009070000|2025-01-04 16:44:30|24217.38|24137.38|24219.57|24139.57|24219.57|24139.57|24217.38|24137.38|9
1736009080000|2025-01-04 16:44:40|24219.43|24139.43|24218.05|24138.05|24219.47|24139.47|24218.05|24138.05|10
1736009090000|2025-01-04 16:44:50|24218.12|24138.12|24217.92|24137.92|24218.13|24138.13|24217.38|24137.38|10
1736009100000|2025-01-04 16:45:00|24217.97|24137.97|24222.36|24142.36|24222.36|24142.36|24217.82|24137.82|10
1736009110000|2025-01-04 16:45:10|24222.93|24142.93|24228.57|24148.57|24228.72|24148.72|24222.93|24142.93|10
1736009120000|2025-01-04 16:45:20|24228.64|24148.64|24232.3|24152.3|24232.53|24152.53|24228.64|24148.64|10
1736009130000|2025-01-04 16:45:30|24231.69|24151.69|24225.34|24145.34|24231.69|24151.69|24225.34|24145.34|10
1736009140000|2025-01-04 16:45:40|24225.05|24145.05|24222.79|24142.79|24225.05|24145.05|24222.11|24142.11|10
1736009150000|2025-01-04 16:45:50|24222.73|24142.73|24221.69|24141.69|24223.37|24143.37|24221.69|24141.69|10
1736009160000|2025-01-04 16:46:00|24221.77|24141.77|24221.36|24141.36|24222|24142|24221.36|24141.36|9
1736009170000|2025-01-04 16:46:10|24221.23|24141.23|24221.59|24141.59|24222.43|24142.43|24221.23|24141.23|10
1736009180000|2025-01-04 16:46:20|24222.15|24142.15|24222.39|24142.39|24222.39|24142.39|24221.38|24141.38|10
1736009190000|2025-01-04 16:46:30|24221.07|24141.07|24220.99|24140.99|24221.07|24141.07|24219.4|24139.4|10
1736009200000|2025-01-04 16:46:40|24221.22|24141.22|24225.8|24145.8|24225.8|24145.8|24221.09|24141.09|9
1736009210000|2025-01-04 16:46:50|24226.07|24146.07|24228.05|24148.05|24228.3|24148.3|24226.07|24146.07|10
1736009220000|2025-01-04 16:47:00|24227.87|24147.87|24230.44|24150.44|24230.58|24150.58|24227.87|24147.87|10
1736009230000|2025-01-04 16:47:10|24230.33|24150.33|24229.14|24149.14|24230.33|24150.33|24229.08|24149.08|10
1736009240000|2025-01-04 16:47:20|24229.4|24149.4|24229.1|24149.1|24229.4|24149.4|24228.95|24148.95|10
1736009250000|2025-01-04 16:47:30|24229.15|24149.15|24230.32|24150.32|24230.43|24150.43|24229.11|24149.11|10
1736009260000|2025-01-04 16:47:40|24230.03|24150.03|24229.15|24149.15|24230.03|24150.03|24228.75|24148.75|9
1736009270000|2025-01-04 16:47:50|24229.14|24149.14|24229.25|24149.25|24229.25|24149.25|24228.07|24148.07|10
1736009280000|2025-01-04 16:48:00|24229.93|24149.93|24230.83|24150.83|24230.83|24150.83|24229.43|24149.43|10
1736009290000|2025-01-04 16:48:10|24230.74|24150.74|24230.3|24150.3|24231.05|24151.05|24230.18|24150.18|9
1736009300000|2025-01-04 16:48:20|24230.4|24150.4|24230.37|24150.37|24231.06|24151.06|24229.17|24149.17|9
1736009310000|2025-01-04 16:48:30|24231.31|24151.31|24234.38|24154.38|24234.38|24154.38|24231.31|24151.31|10
1736009320000|2025-01-04 16:48:40|24234.59|24154.59|24237.34|24157.34|24237.34|24157.34|24234.49|24154.49|10
1736009330000|2025-01-04 16:48:50|24237.83|24157.83|24240.02|24160.02|24240.02|24160.02|24237.83|24157.83|10
1736009340000|2025-01-04 16:49:00|24239.82|24159.82|24243.77|24163.77|24243.77|24163.77|24239.82|24159.82|10
1736009350000|2025-01-04 16:49:10|24243.59|24163.59|24247.09|24167.09|24247.09|24167.09|24243.58|24163.58|9
1736009360000|2025-01-04 16:49:20|24247.24|24167.24|24245.02|24165.02|24247.24|24167.24|24245.02|24165.02|10
1736009370000|2025-01-04 16:49:30|24243.21|24163.21|24244.43|24164.43|24244.43|24164.43|24243.05|24163.05|10
1736009380000|2025-01-04 16:49:40|24244.08|24164.08|24244.39|24164.39|24244.64|24164.64|24243.98|24163.98|10
1736009390000|2025-01-04 16:49:50|24244.4|24164.4|24243.99|24163.99|24244.4|24164.4|24243.93|24163.93|10
1736009400000|2025-01-04 16:50:00|24243.61|24163.61|24243.67|24163.67|24245.29|24165.29|24243.04|24163.04|10
1736009410000|2025-01-04 16:50:10|24243.71|24163.71|24246.36|24166.36|24246.54|24166.54|24243.71|24163.71|10
1736009420000|2025-01-04 16:50:20|24245.64|24165.64|24244.75|24164.75|24245.64|24165.64|24243.59|24163.59|10
1736009430000|2025-01-04 16:50:30|24244.77|24164.77|24245.31|24165.31|24245.31|24165.31|24244.33|24164.33|10
1736009440000|2025-01-04 16:50:40|24245.37|24165.37|24244.97|24164.97|24245.37|24165.37|24244.61|24164.61|10
1736009450000|2025-01-04 16:50:50|24245.11|24165.11|24245.75|24165.75|24246.47|24166.47|24245.11|24165.11|9
1736009460000|2025-01-04 16:51:00|24245.64|24165.64|24248.07|24168.07|24248.07|24168.07|24245.64|24165.64|10
1736009470000|2025-01-04 16:51:10|24247.94|24167.94|24249.69|24169.69|24249.69|24169.69|24247.94|24167.94|9
1736009480000|2025-01-04 16:51:20|24250.28|24170.28|24247.96|24167.96|24250.73|24170.73|24247.96|24167.96|9
1736009490000|2025-01-04 16:51:30|24248.23|24168.23|24247.93|24167.93|24248.47|24168.47|24247.57|24167.57|10
1736009500000|2025-01-04 16:51:40|24247.89|24167.89|24245.39|24165.39|24247.89|24167.89|24244.96|24164.96|9
1736009510000|2025-01-04 16:51:50|24246.35|24166.35|24248.17|24168.17|24248.17|24168.17|24246.35|24166.35|10
1736009520000|2025-01-04 16:52:00|24248.96|24168.96|24250.64|24170.64|24250.64|24170.64|24248.71|24168.71|9
1736009530000|2025-01-04 16:52:10|24250.63|24170.63|24253.76|24173.76|24253.88|24173.88|24250.51|24170.51|10
1736009540000|2025-01-04 16:52:20|24253.75|24173.75|24255.45|24175.45|24255.45|24175.45|24251.82|24171.82|9
1736009550000|2025-01-04 16:52:30|24255.44|24175.44|24255.78|24175.78|24255.78|24175.78|24255.13|24175.13|9
1736009560000|2025-01-04 16:52:40|24256.03|24176.03|24259.88|24179.88|24259.88|24179.88|24256.03|24176.03|10
1736009570000|2025-01-04 16:52:50|24260.03|24180.03|24260.6|24180.6|24260.78|24180.78|24260.01|24180.01|10
1736009580000|2025-01-04 16:53:00|24260.85|24180.85|24260.18|24180.18|24261.69|24181.69|24260.06|24180.06|10
1736009590000|2025-01-04 16:53:10|24260.67|24180.67|24260.9|24180.9|24260.9|24180.9|24259.87|24179.87|9
1736009600000|2025-01-04 16:53:20|24260.95|24180.95|24259.18|24179.18|24261.1|24181.1|24259.18|24179.18|10
1736009610000|2025-01-04 16:53:30|24258.8|24178.8|24260.96|24180.96|24260.96|24180.96|24258.53|24178.53|10
1736009620000|2025-01-04 16:53:40|24261.09|24181.09|24260.64|24180.64|24261.11|24181.11|24260.47|24180.47|9
1736009630000|2025-01-04 16:53:50|24260.43|24180.43|24261.38|24181.38|24261.38|24181.38|24260.31|24180.31|10
1736009640000|2025-01-04 16:54:00|24262.05|24182.05|24264.11|24184.11|24264.2|24184.2|24262.05|24182.05|10
1736009650000|2025-01-04 16:54:10|24264.23|24184.23|24266.14|24186.14|24266.14|24186.14|24264.07|24184.07|10
1736009660000|2025-01-04 16:54:20|24266.39|24186.39|24269.64|24189.64|24269.64|24189.64|24266.39|24186.39|9
1736009670000|2025-01-04 16:54:30|24269.53|24189.53|24269.85|24189.85|24269.96|24189.96|24269.33|24189.33|9
1736009680000|2025-01-04 16:54:40|24269.89|24189.89|24269.8|24189.8|24270.1|24190.1|24269.8|24189.8|9
1736009690000|2025-01-04 16:54:50|24270.4|24190.4|24271.26|24191.26|24271.35|24191.35|24270.1|24190.1|10
1736009700000|2025-01-04 16:55:00|24271.3|24191.3|24272.55|24192.55|24272.81|24192.81|24271.3|24191.3|10
1736009710000|2025-01-04 16:55:10|24272.5|24192.5|24269.43|24189.43|24273.01|24193.01|24269.43|24189.43|9
1736009720000|2025-01-04 16:55:20|24269.4|24189.4|24268.69|24188.69|24269.4|24189.4|24268.25|24188.25|10
1736009730000|2025-01-04 16:55:30|24268.54|24188.54|24266.09|24186.09|24268.58|24188.58|24266.09|24186.09|10
1736009740000|2025-01-04 16:55:40|24265.97|24185.97|24264.13|24184.13|24265.97|24185.97|24263.86|24183.86|10
1736009750000|2025-01-04 16:55:50|24264.26|24184.26|24263.92|24183.92|24264.26|24184.26|24263.29|24183.29|10
1736009760000|2025-01-04 16:56:00|24264.18|24184.18|24264.71|24184.71|24264.71|24184.71|24264.11|24184.11|10
1736009770000|2025-01-04 16:56:10|24265.03|24185.03|24265.42|24185.42|24265.42|24185.42|24265.03|24185.03|10
1736009780000|2025-01-04 16:56:20|24266.08|24186.08|24267.53|24187.53|24267.63|24187.63|24266.08|24186.08|10
1736009790000|2025-01-04 16:56:30|24267.3|24187.3|24266.23|24186.23|24267.3|24187.3|24266.23|24186.23|10
1736009800000|2025-01-04 16:56:40|24266.02|24186.02|24262.08|24182.08|24266.02|24186.02|24261.99|24181.99|10
1736009810000|2025-01-04 16:56:50|24262.07|24182.07|24262.99|24182.99|24262.99|24182.99|24261.8|24181.8|10
1736009820000|2025-01-04 16:57:00|24263.02|24183.02|24263.78|24183.78|24264.07|24184.07|24263.02|24183.02|10
1736009830000|2025-01-04 16:57:10|24263.96|24183.96|24265.36|24185.36|24265.36|24185.36|24263.96|24183.96|9
1736009840000|2025-01-04 16:57:20|24265.5|24185.5|24265.85|24185.85|24265.89|24185.89|24264.87|24184.87|10
1736009850000|2025-01-04 16:57:30|24265.74|24185.74|24266.06|24186.06|24266.08|24186.08|24265.74|24185.74|8
1736009860000|2025-01-04 16:57:40|24265.98|24185.98|24264.3|24184.3|24266.09|24186.09|24264.3|24184.3|8
1736009870000|2025-01-04 16:57:50|24264.06|24184.06|24263.86|24183.86|24264.06|24184.06|24263.21|24183.21|10
1736009880000|2025-01-04 16:58:00|24263.87|24183.87|24263.74|24183.74|24264|24184|24263.7|24183.7|10
1736009890000|2025-01-04 16:58:10|24263.57|24183.57|24263.57|24183.57|24263.81|24183.81|24263.52|24183.52|9
1736009900000|2025-01-04 16:58:20|24263.84|24183.84|24263.6|24183.6|24263.84|24183.84|24263.6|24183.6|9
1736009910000|2025-01-04 16:58:30|24263.58|24183.58|24264.12|24184.12|24264.56|24184.56|24263.57|24183.57|9
1736009920000|2025-01-04 16:58:40|24263.93|24183.93|24263.71|24183.71|24263.93|24183.93|24263.43|24183.43|10
1736009930000|2025-01-04 16:58:50|24263.92|24183.92|24264.58|24184.58|24264.87|24184.87|24263.92|24183.92|9
1736009940000|2025-01-04 16:59:00|24264.24|24184.24|24263.84|24183.84|24264.34|24184.34|24263.84|24183.84|10
1736009950000|2025-01-04 16:59:10|24263.79|24183.79|24265|24185|24265.13|24185.13|24263.41|24183.41|9
1736009960000|2025-01-04 16:59:20|24265.01|24185.01|24264.58|24184.58|24265.12|24185.12|24264.31|24184.31|8
1736009970000|2025-01-04 16:59:30|24264.62|24184.62|24264.04|24184.04|24264.66|24184.66|24262.91|24182.91|10
1736009980000|2025-01-04 16:59:40|24264.63|24184.63|24265.54|24185.54|24265.54|24185.54|24264.63|24184.63|10
1736009990000|2025-01-04 16:59:50|24265.57|24185.57|24265.08|24185.08|24265.67|24185.67|24265.08|24185.08|10
1736010000000|2025-01-04 17:00:00|24265.06|24185.06|24263.85|24183.85|24266.3|24186.3|24263.85|24183.85|10
1736010010000|2025-01-04 17:00:10|24263.21|24183.21|24265.14|24185.14|24265.14|24185.14|24261.93|24181.93|10
1736010020000|2025-01-04 17:00:20|24265.31|24185.31|24265.16|24185.16|24266.06|24186.06|24265.16|24185.16|10
1736010030000|2025-01-04 17:00:30|24264.89|24184.89|24265.67|24185.67|24265.67|24185.67|24263.88|24183.88|10
1736010040000|2025-01-04 17:00:40|24265.41|24185.41|24266.06|24186.06|24266.06|24186.06|24265.41|24185.41|10
1736010050000|2025-01-04 17:00:50|24266.02|24186.02|24265.52|24185.52|24266.02|24186.02|24265.28|24185.28|8
1736010060000|2025-01-04 17:01:00|24265.5|24185.5|24262.5|24182.5|24265.5|24185.5|24261.8|24181.8|10
1736010070000|2025-01-04 17:01:10|24262.37|24182.37|24259.48|24179.48|24262.37|24182.37|24259.48|24179.48|10
1736010080000|2025-01-04 17:01:20|24258.83|24178.83|24256.06|24176.06|24258.83|24178.83|24256.06|24176.06|10
1736010090000|2025-01-04 17:01:30|24255.98|24175.98|24255.93|24175.93|24256.66|24176.66|24255.93|24175.93|10
1736010100000|2025-01-04 17:01:40|24255.21|24175.21|24252.87|24172.87|24255.21|24175.21|24252.87|24172.87|10
1736010110000|2025-01-04 17:01:50|24251.66|24171.66|24251.87|24171.87|24252.32|24172.32|24251.66|24171.66|10
1736010120000|2025-01-04 17:02:00|24251.64|24171.64|24252.52|24172.52|24252.88|24172.88|24251.64|24171.64|10
1736010130000|2025-01-04 17:02:10|24252.46|24172.46|24252.93|24172.93|24252.93|24172.93|24252.46|24172.46|8
1736010140000|2025-01-04 17:02:20|24252.68|24172.68|24249.91|24169.91|24252.68|24172.68|24249.89|24169.89|10
1736010150000|2025-01-04 17:02:30|24249.94|24169.94|24250.52|24170.52|24250.52|24170.52|24249.81|24169.81|10
1736010160000|2025-01-04 17:02:40|24250.54|24170.54|24250.88|24170.88|24250.88|24170.88|24250.37|24170.37|10
1736010170000|2025-01-04 17:02:50|24250.71|24170.71|24251.18|24171.18|24251.19|24171.19|24250.71|24170.71|10
1736010180000|2025-01-04 17:03:00|24251.53|24171.53|24252.89|24172.89|24252.96|24172.96|24251.53|24171.53|10
1736010190000|2025-01-04 17:03:10|24253.74|24173.74|24250.5|24170.5|24254.14|24174.14|24250.5|24170.5|10
1736010200000|2025-01-04 17:03:20|24250.4|24170.4|24249.39|24169.39|24250.4|24170.4|24248.79|24168.79|8
1736010210000|2025-01-04 17:03:30|24249.38|24169.38|24249.49|24169.49|24249.67|24169.67|24248.61|24168.61|10
1736010220000|2025-01-04 17:03:40|24249.52|24169.52|24249.99|24169.99|24250.1|24170.1|24249.5|24169.5|10
1736010230000|2025-01-04 17:03:50|24250|24170|24251.07|24171.07|24251.07|24171.07|24250|24170|10
1736010240000|2025-01-04 17:04:00|24251.11|24171.11|24254.9|24174.9|24254.9|24174.9|24251.08|24171.08|10
1736010250000|2025-01-04 17:04:10|24255.2|24175.2|24264.61|24184.61|24264.61|24184.61|24255.2|24175.2|10
1736010260000|2025-01-04 17:04:20|24267.02|24187.02|24268.14|24188.14|24268.14|24188.14|24267.02|24187.02|10
1736010270000|2025-01-04 17:04:30|24268.34|24188.34|24264.29|24184.29|24268.54|24188.54|24264.29|24184.29|10
1736010280000|2025-01-04 17:04:40|24264.22|24184.22|24263.52|24183.52|24264.52|24184.52|24262.83|24182.83|10
1736010290000|2025-01-04 17:04:50|24263.75|24183.75|24264.36|24184.36|24264.62|24184.62|24263.75|24183.75|9
1736010300000|2025-01-04 17:05:00|24263.84|24183.84|24261.86|24181.86|24263.84|24183.84|24261.67|24181.67|10
1736010310000|2025-01-04 17:05:10|24261.87|24181.87|24264.23|24184.23|24264.23|24184.23|24261.49|24181.49|10
1736010320000|2025-01-04 17:05:20|24264.63|24184.63|24262.79|24182.79|24265.8|24185.8|24261.61|24181.61|10
1736010330000|2025-01-04 17:05:30|24262.91|24182.91|24262.95|24182.95|24263.4|24183.4|24262.91|24182.91|10
1736010340000|2025-01-04 17:05:40|24262.77|24182.77|24263.68|24183.68|24263.8|24183.8|24262.77|24182.77|9
1736010350000|2025-01-04 17:05:50|24263.63|24183.63|24266.83|24186.83|24266.83|24186.83|24263.63|24183.63|9
1736010360000|2025-01-04 17:06:00|24266.82|24186.82|24266.59|24186.59|24267.48|24187.48|24266.59|24186.59|10
1736010370000|2025-01-04 17:06:10|24266.41|24186.41|24268.13|24188.13|24268.13|24188.13|24266.41|24186.41|10
1736010380000|2025-01-04 17:06:20|24268.19|24188.19|24275.64|24195.64|24275.64|24195.64|24268.19|24188.19|10
1736010390000|2025-01-04 17:06:30|24275.83|24195.83|24280.59|24200.59|24281.72|24201.72|24275.83|24195.83|10
1736010400000|2025-01-04 17:06:40|24280.31|24200.31|24283.31|24203.31|24283.31|24203.31|24280.31|24200.31|10
1736010410000|2025-01-04 17:06:50|24283.42|24203.42|24283|24203|24284.07|24204.07|24282.94|24202.94|10
1736010420000|2025-01-04 17:07:00|24282.95|24202.95|24281.77|24201.77|24282.95|24202.95|24280.55|24200.55|10
1736010430000|2025-01-04 17:07:10|24281.4|24201.4|24281.65|24201.65|24282.68|24202.68|24281.4|24201.4|10
1736010440000|2025-01-04 17:07:20|24282.16|24202.16|24287.26|24207.26|24287.26|24207.26|24282.16|24202.16|10
1736010450000|2025-01-04 17:07:30|24289.27|24209.27|24290.42|24210.42|24290.49|24210.49|24289.22|24209.22|9
1736010460000|2025-01-04 17:07:40|24291.12|24211.12|24294.03|24214.03|24294.03|24214.03|24290.66|24210.66|10
1736010470000|2025-01-04 17:07:50|24294.2|24214.2|24293.99|24213.99|24294.69|24214.69|24293.9|24213.9|10
1736010480000|2025-01-04 17:08:00|24294.69|24214.69|24294.58|24214.58|24295.65|24215.65|24294.58|24214.58|10
1736010490000|2025-01-04 17:08:10|24294.24|24214.24|24293.69|24213.69|24294.24|24214.24|24293.69|24213.69|10
1736010500000|2025-01-04 17:08:20|24293.63|24213.63|24293.58|24213.58|24294.91|24214.91|24293.58|24213.58|10
1736010510000|2025-01-04 17:08:30|24293.3|24213.3|24292.74|24212.74|24293.53|24213.53|24292.33|24212.33|10
1736010520000|2025-01-04 17:08:40|24292.5|24212.5|24292.37|24212.37|24292.93|24212.93|24292.26|24212.26|10
1736010530000|2025-01-04 17:08:50|24292.31|24212.31|24291.86|24211.86|24292.96|24212.96|24291.86|24211.86|9
1736010540000|2025-01-04 17:09:00|24291.89|24211.89|24300.93|24220.93|24300.93|24220.93|24291.89|24211.89|10
1736010550000|2025-01-04 17:09:10|24301.06|24221.06|24299.77|24219.77|24301.41|24221.41|24299.56|24219.56|10
1736010560000|2025-01-04 17:09:20|24299.69|24219.69|24299.41|24219.41|24300.64|24220.64|24299.41|24219.41|10
1736010570000|2025-01-04 17:09:30|24299.13|24219.13|24290.79|24210.79|24299.15|24219.15|24290.79|24210.79|10
1736010580000|2025-01-04 17:09:40|24290.28|24210.28|24287.28|24207.28|24290.28|24210.28|24287.28|24207.28|10
1736010590000|2025-01-04 17:09:50|24287.13|24207.13|24285.24|24205.24|24287.13|24207.13|24285.24|24205.24|10
1736010600000|2025-01-04 17:10:00|24284.64|24204.64|24277.38|24197.38|24284.64|24204.64|24277.38|24197.38|10
1736010610000|2025-01-04 17:10:10|24277.67|24197.67|24271.09|24191.09|24277.67|24197.67|24271.09|24191.09|10
1736010620000|2025-01-04 17:10:20|24270.37|24190.37|24271.71|24191.71|24271.71|24191.71|24269.35|24189.35|10
1736010630000|2025-01-04 17:10:30|24273.11|24193.11|24274.84|24194.84|24275|24195|24273.11|24193.11|10
1736010640000|2025-01-04 17:10:40|24274.53|24194.53|24275.08|24195.08|24275.08|24195.08|24274.24|24194.24|10
1736010650000|2025-01-04 17:10:50|24274.58|24194.58|24276.74|24196.74|24276.74|24196.74|24274.42|24194.42|9
1736010660000|2025-01-04 17:11:00|24276.95|24196.95|24277|24197|24277.31|24197.31|24276.73|24196.73|10
1736010670000|2025-01-04 17:11:10|24276.98|24196.98|24276.08|24196.08|24276.98|24196.98|24276.08|24196.08|9
1736010680000|2025-01-04 17:11:20|24275.22|24195.22|24273.63|24193.63|24275.4|24195.4|24273.63|24193.63|10
1736010690000|2025-01-04 17:11:30|24273.11|24193.11|24272.26|24192.26|24273.19|24193.19|24272.22|24192.22|9
1736010700000|2025-01-04 17:11:40|24272.11|24192.11|24270.08|24190.08|24272.11|24192.11|24270.08|24190.08|10
1736010710000|2025-01-04 17:11:50|24270.18|24190.18|24270.63|24190.63|24271|24191|24270.18|24190.18|10
1736010720000|2025-01-04 17:12:00|24270.9|24190.9|24270.62|24190.62|24271.84|24191.84|24270.62|24190.62|10
1736010730000|2025-01-04 17:12:10|24270.52|24190.52|24272.14|24192.14|24272.16|24192.16|24270.52|24190.52|9
1736010740000|2025-01-04 17:12:20|24272.24|24192.24|24271.93|24191.93|24272.49|24192.49|24271.88|24191.88|10
1736010750000|2025-01-04 17:12:30|24272.19|24192.19|24271.93|24191.93|24272.46|24192.46|24271.66|24191.66|9
1736010760000|2025-01-04 17:12:40|24271.94|24191.94|24274.08|24194.08|24274.08|24194.08|24271.85|24191.85|10
1736010770000|2025-01-04 17:12:50|24275.15|24195.15|24278.04|24198.04|24278.04|24198.04|24275.15|24195.15|10
1736010780000|2025-01-04 17:13:00|24277.9|24197.9|24275.85|24195.85|24278|24198|24275.85|24195.85|10
1736010790000|2025-01-04 17:13:10|24275.7|24195.7|24273.79|24193.79|24275.7|24195.7|24273.79|24193.79|10
1736010800000|2025-01-04 17:13:20|24273.97|24193.97|24273.59|24193.59|24273.97|24193.97|24273.59|24193.59|10
1736010810000|2025-01-04 17:13:30|24273.01|24193.01|24274.72|24194.72|24274.72|24194.72|24273.01|24193.01|10
1736010820000|2025-01-04 17:13:40|24274.74|24194.74|24275.52|24195.52|24275.52|24195.52|24274.45|24194.45|10
1736010830000|2025-01-04 17:13:50|24275.39|24195.39|24274.55|24194.55|24275.6|24195.6|24274.55|24194.55|10
1736010840000|2025-01-04 17:14:00|24274.65|24194.65|24273.61|24193.61|24274.65|24194.65|24273.61|24193.61|10
1736010850000|2025-01-04 17:14:10|24272.71|24192.71|24273.04|24193.04|24273.04|24193.04|24272.57|24192.57|8
1736010860000|2025-01-04 17:14:20|24273.21|24193.21|24275.83|24195.83|24275.83|24195.83|24273.21|24193.21|10
1736010870000|2025-01-04 17:14:30|24276.24|24196.24|24279.04|24199.04|24279.04|24199.04|24276.24|24196.24|10
1736010880000|2025-01-04 17:14:40|24279.34|24199.34|24279.1|24199.1|24279.39|24199.39|24278.94|24198.94|9
1736010890000|2025-01-04 17:14:50|24279.43|24199.43|24277.69|24197.69|24279.49|24199.49|24277.68|24197.68|7
1736010900000|2025-01-04 17:15:00|24277.91|24197.91|24279.3|24199.3|24279.3|24199.3|24277.83|24197.83|9
1736010910000|2025-01-04 17:15:10|24278.67|24198.67|24280|24200|24280|24200|24278.17|24198.17|10
1736010920000|2025-01-04 17:15:20|24279.45|24199.45|24278.35|24198.35|24279.45|24199.45|24278.1|24198.1|9
1736010930000|2025-01-04 17:15:30|24278.25|24198.25|24276.8|24196.8|24278.25|24198.25|24276.8|24196.8|10
1736010940000|2025-01-04 17:15:40|24276.76|24196.76|24276.88|24196.88|24277.05|24197.05|24276.03|24196.03|10
1736010950000|2025-01-04 17:15:50|24276.75|24196.75|24274.89|24194.89|24276.75|24196.75|24274.89|24194.89|10
1736010960000|2025-01-04 17:16:00|24274.88|24194.88|24273.07|24193.07|24275.24|24195.24|24273.07|24193.07|9
1736010970000|2025-01-04 17:16:10|24273.27|24193.27|24269.1|24189.1|24273.27|24193.27|24267.97|24187.97|10
1736010980000|2025-01-04 17:16:20|24269.57|24189.57|24274.87|24194.87|24274.87|24194.87|24268.41|24188.41|10
1736010990000|2025-01-04 17:16:30|24275.42|24195.42|24277.73|24197.73|24277.73|24197.73|24275.42|24195.42|10
1736011000000|2025-01-04 17:16:40|24277.75|24197.75|24286.37|24206.37|24286.37|24206.37|24277.75|24197.75|9
1736011010000|2025-01-04 17:16:50|24286.44|24206.44|24286.91|24206.91|24287.31|24207.31|24286.37|24206.37|10
1736011020000|2025-01-04 17:17:00|24287.77|24207.77|24290.29|24210.29|24290.29|24210.29|24287.04|24207.04|10
1736011030000|2025-01-04 17:17:10|24290.35|24210.35|24289.38|24209.38|24290.65|24210.65|24289.38|24209.38|10
1736011040000|2025-01-04 17:17:20|24289.32|24209.32|24289.77|24209.77|24290.39|24210.39|24289.32|24209.32|9
1736011050000|2025-01-04 17:17:30|24289.99|24209.99|24288.25|24208.25|24290.12|24210.12|24288.18|24208.18|10
1736011060000|2025-01-04 17:17:40|24288.14|24208.14|24288.42|24208.42|24289.09|24209.09|24288.14|24208.14|10
1736011070000|2025-01-04 17:17:50|24287.99|24207.99|24286.89|24206.89|24288.23|24208.23|24286.89|24206.89|10
1736011080000|2025-01-04 17:18:00|24286.96|24206.96|24287.41|24207.41|24287.41|24207.41|24286.07|24206.07|10
1736011090000|2025-01-04 17:18:10|24287.66|24207.66|24287.36|24207.36|24287.83|24207.83|24287.04|24207.04|10
1736011100000|2025-01-04 17:18:20|24287.45|24207.45|24289.25|24209.25|24289.25|24209.25|24287.42|24207.42|10
1736011110000|2025-01-04 17:18:30|24289.28|24209.28|24290.94|24210.94|24291.07|24211.07|24289.28|24209.28|10
1736011120000|2025-01-04 17:18:40|24290.04|24210.04|24291.24|24211.24|24291.4|24211.4|24290.04|24210.04|10
1736011130000|2025-01-04 17:18:50|24291.16|24211.16|24291.92|24211.92|24291.92|24211.92|24291.1|24211.1|10
1736011140000|2025-01-04 17:19:00|24291.94|24211.94|24293.29|24213.29|24293.29|24213.29|24291.71|24211.71|10
1736011150000|2025-01-04 17:19:10|24294.28|24214.28|24298.45|24218.45|24298.45|24218.45|24294.28|24214.28|10
1736011160000|2025-01-04 17:19:20|24298.43|24218.43|24298.1|24218.1|24298.82|24218.82|24298.01|24218.01|10
1736011170000|2025-01-04 17:19:30|24298.07|24218.07|24297.93|24217.93|24298.13|24218.13|24297.52|24217.52|10
1736011180000|2025-01-04 17:19:40|24297.4|24217.4|24298.54|24218.54|24298.54|24218.54|24297.4|24217.4|10
1736011190000|2025-01-04 17:19:50|24298.57|24218.57|24298.44|24218.44|24298.68|24218.68|24298.44|24218.44|8
1736011200000|2025-01-04 17:20:00|24298.11|24218.11|24297.46|24217.46|24298.3|24218.3|24297.46|24217.46|9
1736011210000|2025-01-04 17:20:10|24297.22|24217.22|24297.27|24217.27|24297.41|24217.41|24297.11|24217.11|9
1736011220000|2025-01-04 17:20:20|24297.19|24217.19|24296.06|24216.06|24297.38|24217.38|24296.06|24216.06|10
1736011230000|2025-01-04 17:20:30|24295.82|24215.82|24296.88|24216.88|24297.27|24217.27|24295.82|24215.82|10
1736011240000|2025-01-04 17:20:40|24297.26|24217.26|24298.95|24218.95|24299.12|24219.12|24297.26|24217.26|10
1736011250000|2025-01-04 17:20:50|24299.31|24219.31|24300.11|24220.11|24300.43|24220.43|24299.22|24219.22|9
1736011260000|2025-01-04 17:21:00|24300.08|24220.08|24297.99|24217.99|24300.08|24220.08|24297.95|24217.95|9
1736011270000|2025-01-04 17:21:10|24297.87|24217.87|24298.06|24218.06|24298.06|24218.06|24297.57|24217.57|10
1736011280000|2025-01-04 17:21:20|24297.81|24217.81|24296.06|24216.06|24297.81|24217.81|24296.06|24216.06|10
1736011290000|2025-01-04 17:21:30|24295.76|24215.76|24294.02|24214.02|24295.79|24215.79|24294.02|24214.02|10
1736011300000|2025-01-04 17:21:40|24293.83|24213.83|24292.97|24212.97|24294.47|24214.47|24292.97|24212.97|9
1736011310000|2025-01-04 17:21:50|24293.27|24213.27|24294.14|24214.14|24294.16|24214.16|24293.23|24213.23|10
1736011320000|2025-01-04 17:22:00|24293.95|24213.95|24292.16|24212.16|24293.95|24213.95|24292.16|24212.16|9
1736011330000|2025-01-04 17:22:10|24292.02|24212.02|24293.06|24213.06|24293.06|24213.06|24291.99|24211.99|10
1736011340000|2025-01-04 17:22:20|24293.1|24213.1|24293.48|24213.48|24293.67|24213.67|24292.92|24212.92|10
1736011350000|2025-01-04 17:22:30|24293.37|24213.37|24293.09|24213.09|24293.4|24213.4|24293.09|24213.09|8
1736011360000|2025-01-04 17:22:40|24293.03|24213.03|24293.38|24213.38|24293.58|24213.58|24292.65|24212.65|10
1736011370000|2025-01-04 17:22:50|24293.47|24213.47|24293.61|24213.61|24293.7|24213.7|24293.42|24213.42|9
1736011380000|2025-01-04 17:23:00|24293.68|24213.68|24293.21|24213.21|24293.91|24213.91|24293.21|24213.21|8
1736011390000|2025-01-04 17:23:10|24293.48|24213.48|24292.53|24212.53|24293.48|24213.48|24292.06|24212.06|10
1736011400000|2025-01-04 17:23:20|24292.51|24212.51|24291.1|24211.1|24292.51|24212.51|24290.79|24210.79|8
1736011410000|2025-01-04 17:23:30|24291.24|24211.24|24291.93|24211.93|24291.93|24211.93|24291.14|24211.14|10
1736011420000|2025-01-04 17:23:40|24292.24|24212.24|24292.94|24212.94|24293.02|24213.02|24292.24|24212.24|10
1736011430000|2025-01-04 17:23:50|24292.99|24212.99|24293.86|24213.86|24293.86|24213.86|24292.93|24212.93|8
1736011440000|2025-01-04 17:24:00|24293.88|24213.88|24293.43|24213.43|24294.39|24214.39|24293.42|24213.42|9
1736011450000|2025-01-04 17:24:10|24293.45|24213.45|24293.49|24213.49|24293.49|24213.49|24293.31|24213.31|8
1736011460000|2025-01-04 17:24:20|24293.38|24213.38|24294.4|24214.4|24294.84|24214.84|24293.38|24213.38|9
1736011470000|2025-01-04 17:24:30|24294.29|24214.29|24295.18|24215.18|24295.27|24215.27|24294.29|24214.29|9
1736011480000|2025-01-04 17:24:40|24295.63|24215.63|24295.59|24215.59|24295.85|24215.85|24295.29|24215.29|10
1736011490000|2025-01-04 17:24:50|24295.23|24215.23|24294.91|24214.91|24295.23|24215.23|24294.73|24214.73|10
1736011500000|2025-01-04 17:25:00|24295.08|24215.08|24294.84|24214.84|24295.08|24215.08|24294.51|24214.51|9
1736011510000|2025-01-04 17:25:10|24294.69|24214.69|24293.84|24213.84|24294.69|24214.69|24293.84|24213.84|10
1736011520000|2025-01-04 17:25:20|24293.74|24213.74|24290.6|24210.6|24293.74|24213.74|24290.6|24210.6|10
1736011530000|2025-01-04 17:25:30|24290.75|24210.75|24290.29|24210.29|24290.77|24210.77|24290.24|24210.24|10
1736011540000|2025-01-04 17:25:40|24290.44|24210.44|24290.41|24210.41|24290.44|24210.44|24290.11|24210.11|10
1736011550000|2025-01-04 17:25:50|24290.34|24210.34|24288.8|24208.8|24290.49|24210.49|24288.27|24208.27|10
1736011560000|2025-01-04 17:26:00|24288.84|24208.84|24287.62|24207.62|24288.84|24208.84|24287.4|24207.4|9
1736011570000|2025-01-04 17:26:10|24287.69|24207.69|24287.73|24207.73|24288.68|24208.68|24287.69|24207.69|10
1736011580000|2025-01-04 17:26:20|24287.82|24207.82|24291|24211|24291|24211|24287.82|24207.82|10
1736011590000|2025-01-04 17:26:30|24291.16|24211.16|24290.37|24210.37|24291.28|24211.28|24290.37|24210.37|10
1736011600000|2025-01-04 17:26:40|24290.24|24210.24|24290.76|24210.76|24290.8|24210.8|24290.24|24210.24|10
1736011610000|2025-01-04 17:26:50|24291.26|24211.26|24290.86|24210.86|24291.26|24211.26|24290.55|24210.55|10
1736011620000|2025-01-04 17:27:00|24290.95|24210.95|24292.2|24212.2|24292.24|24212.24|24290.94|24210.94|9
1736011630000|2025-01-04 17:27:10|24291.68|24211.68|24293.75|24213.75|24293.75|24213.75|24291.68|24211.68|10
1736011640000|2025-01-04 17:27:20|24293.82|24213.82|24294.73|24214.73|24294.73|24214.73|24293.82|24213.82|9
1736011650000|2025-01-04 17:27:30|24296.05|24216.05|24295.14|24215.14|24296.07|24216.07|24295.14|24215.14|10
1736011660000|2025-01-04 17:27:40|24295.31|24215.31|24295.64|24215.64|24295.78|24215.78|24295.15|24215.15|10
1736011670000|2025-01-04 17:27:50|24295.74|24215.74|24295.27|24215.27|24296.01|24216.01|24295.21|24215.21|10
1736011680000|2025-01-04 17:28:00|24295.23|24215.23|24295.36|24215.36|24295.81|24215.81|24294.99|24214.99|10
1736011690000|2025-01-04 17:28:10|24295.14|24215.14|24294.21|24214.21|24295.39|24215.39|24294.21|24214.21|9
1736011700000|2025-01-04 17:28:20|24294.18|24214.18|24294.53|24214.53|24294.92|24214.92|24294.03|24214.03|10
1736011710000|2025-01-04 17:28:30|24294.38|24214.38|24294.96|24214.96|24295.3|24215.3|24294.38|24214.38|10
1736011720000|2025-01-04 17:28:40|24294.83|24214.83|24294.26|24214.26|24294.83|24214.83|24294.06|24214.06|9
1736011730000|2025-01-04 17:28:50|24294.32|24214.32|24293.45|24213.45|24294.44|24214.44|24293.45|24213.45|10
1736011740000|2025-01-04 17:29:00|24293.17|24213.17|24291.99|24211.99|24293.39|24213.39|24291.95|24211.95|10
1736011750000|2025-01-04 17:29:10|24291.56|24211.56|24290.6|24210.6|24291.72|24211.72|24290.6|24210.6|10
1736011760000|2025-01-04 17:29:20|24290.18|24210.18|24288.84|24208.84|24290.18|24210.18|24288.84|24208.84|9
1736011770000|2025-01-04 17:29:30|24288.83|24208.83|24286.65|24206.65|24288.83|24208.83|24286.65|24206.65|10
1736011780000|2025-01-04 17:29:40|24286.81|24206.81|24284.06|24204.06|24286.82|24206.82|24284.06|24204.06|10
1736011790000|2025-01-04 17:29:50|24283.58|24203.58|24283.06|24203.06|24283.59|24203.59|24282.86|24202.86|10
1736011800000|2025-01-04 17:30:00|24283.08|24203.08|24275.97|24195.97|24283.08|24203.08|24275.46|24195.46|10
1736011810000|2025-01-04 17:30:10|24276.18|24196.18|24280.13|24200.13|24280.13|24200.13|24275.76|24195.76|10
1736011820000|2025-01-04 17:30:20|24280.54|24200.54|24280.67|24200.67|24281.36|24201.36|24280.41|24200.41|10
1736011830000|2025-01-04 17:30:30|24280.76|24200.76|24280.9|24200.9|24280.9|24200.9|24280.54|24200.54|10
1736011840000|2025-01-04 17:30:40|24280.85|24200.85|24280.63|24200.63|24280.89|24200.89|24280.42|24200.42|10
1736011850000|2025-01-04 17:30:50|24280.62|24200.62|24278.63|24198.63|24280.62|24200.62|24278.39|24198.39|10
1736011860000|2025-01-04 17:31:00|24278.43|24198.43|24277.64|24197.64|24278.43|24198.43|24277.51|24197.51|8
1736011870000|2025-01-04 17:31:10|24277.23|24197.23|24272.02|24192.02|24277.23|24197.23|24272.02|24192.02|10
1736011880000|2025-01-04 17:31:20|24271.63|24191.63|24274.09|24194.09|24274.87|24194.87|24271.63|24191.63|10
1736011890000|2025-01-04 17:31:30|24274.64|24194.64|24277.44|24197.44|24277.44|24197.44|24274.64|24194.64|10
1736011900000|2025-01-04 17:31:40|24277.41|24197.41|24282.45|24202.45|24282.47|24202.47|24277.41|24197.41|10
1736011910000|2025-01-04 17:31:50|24283.44|24203.44|24285.3|24205.3|24285.51|24205.51|24283.24|24203.24|10
1736011920000|2025-01-04 17:32:00|24285.19|24205.19|24285.52|24205.52|24285.77|24205.77|24285.16|24205.16|10
1736011930000|2025-01-04 17:32:10|24285.05|24205.05|24284.03|24204.03|24285.21|24205.21|24284.03|24204.03|10
1736011940000|2025-01-04 17:32:20|24284.44|24204.44|24285.91|24205.91|24285.91|24205.91|24284.44|24204.44|10
1736011950000|2025-01-04 17:32:30|24285.9|24205.9|24285.35|24205.35|24286.05|24206.05|24285.35|24205.35|10
1736011960000|2025-01-04 17:32:40|24285.28|24205.28|24285.8|24205.8|24285.8|24205.8|24285.16|24205.16|10
1736011970000|2025-01-04 17:32:50|24285.54|24205.54|24287.51|24207.51|24287.51|24207.51|24285.54|24205.54|10
1736011980000|2025-01-04 17:33:00|24289.59|24209.59|24289.53|24209.53|24289.7|24209.7|24289.49|24209.49|10
1736011990000|2025-01-04 17:33:10|24288.46|24208.46|24289.51|24209.51|24290.18|24210.18|24288.46|24208.46|10
1736012000000|2025-01-04 17:33:20|24289.52|24209.52|24288.71|24208.71|24289.52|24209.52|24288.08|24208.08|9
1736012010000|2025-01-04 17:33:30|24289.18|24209.18|24292.74|24212.74|24292.79|24212.79|24289.18|24209.18|10
1736012020000|2025-01-04 17:33:40|24292.72|24212.72|24291.92|24211.92|24293.06|24213.06|24291.18|24211.18|10
1736012030000|2025-01-04 17:33:50|24292.09|24212.09|24293.08|24213.08|24293.08|24213.08|24292.09|24212.09|10
1736012040000|2025-01-04 17:34:00|24293.29|24213.29|24293.84|24213.84|24293.84|24213.84|24293.29|24213.29|10
1736012050000|2025-01-04 17:34:10|24293.81|24213.81|24298.04|24218.04|24298.04|24218.04|24293.73|24213.73|10
1736012060000|2025-01-04 17:34:20|24298.16|24218.16|24298.47|24218.47|24298.47|24218.47|24298.11|24218.11|10
1736012070000|2025-01-04 17:34:30|24298.61|24218.61|24299.41|24219.41|24300.01|24220.01|24298.61|24218.61|10
1736012080000|2025-01-04 17:34:40|24299.4|24219.4|24300.94|24220.94|24300.94|24220.94|24299.4|24219.4|10
1736012090000|2025-01-04 17:34:50|24301.09|24221.09|24302.07|24222.07|24302.48|24222.48|24301.06|24221.06|10
1736012100000|2025-01-04 17:35:00|24302.05|24222.05|24301.25|24221.25|24302.12|24222.12|24301.09|24221.09|10
1736012110000|2025-01-04 17:35:10|24301.74|24221.74|24299.96|24219.96|24302.34|24222.34|24299.96|24219.96|10
1736012120000|2025-01-04 17:35:20|24299.73|24219.73|24301.59|24221.59|24301.59|24221.59|24299.73|24219.73|9
1736012130000|2025-01-04 17:35:30|24301.44|24221.44|24301.65|24221.65|24301.76|24221.76|24301.17|24221.17|10
1736012140000|2025-01-04 17:35:40|24300.68|24220.68|24299.83|24219.83|24300.68|24220.68|24299.83|24219.83|10
1736012150000|2025-01-04 17:35:50|24300.21|24220.21|24300.01|24220.01|24300.82|24220.82|24300.01|24220.01|10
1736012160000|2025-01-04 17:36:00|24299.99|24219.99|24296.91|24216.91|24299.99|24219.99|24296.91|24216.91|9
1736012170000|2025-01-04 17:36:10|24296.61|24216.61|24296.6|24216.6|24298.46|24218.46|24296.19|24216.19|10
1736012180000|2025-01-04 17:36:20|24296.41|24216.41|24300.43|24220.43|24300.43|24220.43|24296.28|24216.28|10
1736012190000|2025-01-04 17:36:30|24300.68|24220.68|24301.52|24221.52|24302.57|24222.57|24300.68|24220.68|10
1736012200000|2025-01-04 17:36:40|24302.53|24222.53|24301.67|24221.67|24302.87|24222.87|24301.67|24221.67|9
1736012210000|2025-01-04 17:36:50|24301.5|24221.5|24301.12|24221.12|24301.5|24221.5|24301.12|24221.12|10
1736012220000|2025-01-04 17:37:00|24301.14|24221.14|24299.22|24219.22|24301.14|24221.14|24299.22|24219.22|10
1736012230000|2025-01-04 17:37:10|24299.07|24219.07|24299.73|24219.73|24300.4|24220.4|24299.07|24219.07|10
1736012240000|2025-01-04 17:37:20|24299.78|24219.78|24300.8|24220.8|24300.8|24220.8|24299.02|24219.02|10
1736012250000|2025-01-04 17:37:30|24300.68|24220.68|24301.11|24221.11|24301.11|24221.11|24300.31|24220.31|10
1736012260000|2025-01-04 17:37:40|24301.63|24221.63|24302.22|24222.22|24302.62|24222.62|24301.63|24221.63|10
1736012270000|2025-01-04 17:37:50|24302.2|24222.2|24303.08|24223.08|24303.11|24223.11|24302.2|24222.2|9
1736012280000|2025-01-04 17:38:00|24303.12|24223.12|24302.47|24222.47|24303.21|24223.21|24302.47|24222.47|10
1736012290000|2025-01-04 17:38:10|24302.16|24222.16|24299.89|24219.89|24302.33|24222.33|24299.89|24219.89|10
1736012300000|2025-01-04 17:38:20|24299.52|24219.52|24297.87|24217.87|24299.52|24219.52|24296.98|24216.98|10
1736012310000|2025-01-04 17:38:30|24297.96|24217.96|24298.06|24218.06|24298.58|24218.58|24297.96|24217.96|10
1736012320000|2025-01-04 17:38:40|24298.02|24218.02|24298.07|24218.07|24298.17|24218.17|24297.41|24217.41|10
1736012330000|2025-01-04 17:38:50|24298.06|24218.06|24299.32|24219.32|24299.35|24219.35|24298.06|24218.06|10
1736012340000|2025-01-04 17:39:00|24299.35|24219.35|24297.82|24217.82|24299.35|24219.35|24297.81|24217.81|10
1736012350000|2025-01-04 17:39:10|24297.58|24217.58|24298.74|24218.74|24298.74|24218.74|24296.85|24216.85|9
1736012360000|2025-01-04 17:39:20|24298.84|24218.84|24300.14|24220.14|24300.76|24220.76|24298.84|24218.84|9
1736012370000|2025-01-04 17:39:30|24300.21|24220.21|24301.31|24221.31|24301.31|24221.31|24300.21|24220.21|9
1736012380000|2025-01-04 17:39:40|24301.33|24221.33|24301.42|24221.42|24301.62|24221.62|24301.15|24221.15|10
1736012390000|2025-01-04 17:39:50|24301.43|24221.43|24301.83|24221.83|24301.83|24221.83|24301.39|24221.39|9
1736012400000|2025-01-04 17:40:00|24301.89|24221.89|24302.8|24222.8|24302.92|24222.92|24301.3|24221.3|9
1736012410000|2025-01-04 17:40:10|24302.75|24222.75|24301.68|24221.68|24302.75|24222.75|24301.68|24221.68|10
1736012420000|2025-01-04 17:40:20|24301.5|24221.5|24300.7|24220.7|24301.65|24221.65|24300.7|24220.7|10
1736012430000|2025-01-04 17:40:30|24300.36|24220.36|24298.87|24218.87|24300.63|24220.63|24298.87|24218.87|10
1736012440000|2025-01-04 17:40:40|24297.96|24217.96|24296.58|24216.58|24297.96|24217.96|24296.04|24216.04|10
1736012450000|2025-01-04 17:40:50|24296.57|24216.57|24294.44|24214.44|24296.57|24216.57|24294.36|24214.36|10
1736012460000|2025-01-04 17:41:00|24294.63|24214.63|24292.64|24212.64|24294.63|24214.63|24292.64|24212.64|10
1736012470000|2025-01-04 17:41:10|24293.13|24213.13|24292.08|24212.08|24293.13|24213.13|24292.08|24212.08|10
1736012480000|2025-01-04 17:41:20|24292.22|24212.22|24292|24212|24292.28|24212.28|24291.74|24211.74|9
1736012490000|2025-01-04 17:41:30|24291.19|24211.19|24285.64|24205.64|24291.21|24211.21|24285.64|24205.64|10
1736012500000|2025-01-04 17:41:40|24285.47|24205.47|24284.65|24204.65|24285.47|24205.47|24284.63|24204.63|9
1736012510000|2025-01-04 17:41:50|24284.53|24204.53|24283.51|24203.51|24284.53|24204.53|24283.51|24203.51|10
1736012520000|2025-01-04 17:42:00|24283.54|24203.54|24280.98|24200.98|24283.54|24203.54|24280.98|24200.98|10
1736012530000|2025-01-04 17:42:10|24280.28|24200.28|24281.53|24201.53|24281.53|24201.53|24279.65|24199.65|10
1736012540000|2025-01-04 17:42:20|24281.7|24201.7|24283.93|24203.93|24283.93|24203.93|24281.48|24201.48|9
1736012550000|2025-01-04 17:42:30|24284.04|24204.04|24284.2|24204.2|24284.33|24204.33|24283.94|24203.94|10
1736012560000|2025-01-04 17:42:40|24284|24204|24286.88|24206.88|24286.88|24206.88|24284|24204|10
1736012570000|2025-01-04 17:42:50|24287.04|24207.04|24286.4|24206.4|24287.12|24207.12|24285.28|24205.28|10
1736012580000|2025-01-04 17:43:00|24286.28|24206.28|24290.68|24210.68|24290.68|24210.68|24286.28|24206.28|10
1736012590000|2025-01-04 17:43:10|24291.13|24211.13|24292.03|24212.03|24292.03|24212.03|24291.13|24211.13|10
1736012600000|2025-01-04 17:43:20|24292.19|24212.19|24292.22|24212.22|24292.28|24212.28|24292.06|24212.06|10
1736012610000|2025-01-04 17:43:30|24292.84|24212.84|24292.74|24212.74|24293.41|24213.41|24292.74|24212.74|10
1736012620000|2025-01-04 17:43:40|24292.61|24212.61|24292.13|24212.13|24292.71|24212.71|24292.01|24212.01|9
1736012630000|2025-01-04 17:43:50|24292.12|24212.12|24292.47|24212.47|24292.47|24212.47|24292.11|24212.11|10
1736012640000|2025-01-04 17:44:00|24292.59|24212.59|24292.92|24212.92|24293.19|24213.19|24292.53|24212.53|9
1736012650000|2025-01-04 17:44:10|24292.93|24212.93|24293.23|24213.23|24293.23|24213.23|24292.84|24212.84|10
1736012660000|2025-01-04 17:44:20|24293.22|24213.22|24293.62|24213.62|24293.71|24213.71|24293.22|24213.22|9
1736012670000|2025-01-04 17:44:30|24293.58|24213.58|24293.49|24213.49|24293.58|24213.58|24293.49|24213.49|6
1736012680000|2025-01-04 17:44:40|24293.3|24213.3|24293.57|24213.57|24293.57|24213.57|24293.13|24213.13|9
1736012690000|2025-01-04 17:44:50|24293.64|24213.64|24294.13|24214.13|24294.13|24214.13|24293.64|24213.64|8
1736012700000|2025-01-04 17:45:00|24294.2|24214.2|24293.86|24213.86|24294.36|24214.36|24293.59|24213.59|9
1736012710000|2025-01-04 17:45:10|24292.82|24212.82|24291.92|24211.92|24292.82|24212.82|24290.48|24210.48|9
1736012720000|2025-01-04 17:45:20|24291.78|24211.78|24298.01|24218.01|24298.01|24218.01|24291.78|24211.78|10
1736012730000|2025-01-04 17:45:30|24298.39|24218.39|24300.26|24220.26|24301.33|24221.33|24298.39|24218.39|10
1736012740000|2025-01-04 17:45:40|24300.28|24220.28|24302.44|24222.44|24302.44|24222.44|24300.28|24220.28|10
1736012750000|2025-01-04 17:45:50|24302.53|24222.53|24303.15|24223.15|24303.23|24223.23|24302.04|24222.04|9
1736012760000|2025-01-04 17:46:00|24303.18|24223.18|24304.04|24224.04|24304.04|24224.04|24303.18|24223.18|10
1736012770000|2025-01-04 17:46:10|24304.21|24224.21|24305.33|24225.33|24306.5|24226.5|24304.21|24224.21|10
1736012780000|2025-01-04 17:46:20|24305.28|24225.28|24309.99|24229.99|24309.99|24229.99|24305.24|24225.24|10
1736012790000|2025-01-04 17:46:30|24310.62|24230.62|24310.75|24230.75|24311.84|24231.84|24310.62|24230.62|10
1736012800000|2025-01-04 17:46:40|24311.74|24231.74|24313.81|24233.81|24313.84|24233.84|24311.74|24231.74|10
1736012810000|2025-01-04 17:46:50|24313.63|24233.63|24312.9|24232.9|24313.83|24233.83|24312.9|24232.9|9
1736012820000|2025-01-04 17:47:00|24312.83|24232.83|24312.37|24232.37|24312.88|24232.88|24312.03|24232.03|10
1736012830000|2025-01-04 17:47:10|24312.45|24232.45|24315.79|24235.79|24315.79|24235.79|24312.45|24232.45|10
1736012840000|2025-01-04 17:47:20|24315.78|24235.78|24313.48|24233.48|24315.78|24235.78|24312.88|24232.88|10
1736012850000|2025-01-04 17:47:30|24313.56|24233.56|24313.07|24233.07|24313.95|24233.95|24313.07|24233.07|10
1736012860000|2025-01-04 17:47:40|24313.02|24233.02|24313.18|24233.18|24313.18|24233.18|24312.75|24232.75|10
1736012870000|2025-01-04 17:47:50|24312.82|24232.82|24315.4|24235.4|24315.4|24235.4|24312.82|24232.82|10
1736012880000|2025-01-04 17:48:00|24315.73|24235.73|24312.88|24232.88|24315.73|24235.73|24312.88|24232.88|10
1736012890000|2025-01-04 17:48:10|24312.59|24232.59|24311.78|24231.78|24312.59|24232.59|24311.01|24231.01|10
1736012900000|2025-01-04 17:48:20|24312.39|24232.39|24310.62|24230.62|24313.2|24233.2|24310.62|24230.62|10
1736012910000|2025-01-04 17:48:30|24311.45|24231.45|24311.75|24231.75|24311.9|24231.9|24310.95|24230.95|9
1736012920000|2025-01-04 17:48:40|24311.84|24231.84|24315.7|24235.7|24315.7|24235.7|24311.84|24231.84|10
1736012930000|2025-01-04 17:48:50|24315.68|24235.68|24317.97|24237.97|24318.08|24238.08|24315.68|24235.68|9
1736012940000|2025-01-04 17:49:00|24317.94|24237.94|24318.26|24238.26|24318.54|24238.54|24317.94|24237.94|10
1736012950000|2025-01-04 17:49:10|24318.09|24238.09|24319.53|24239.53|24320.32|24240.32|24318.09|24238.09|10
1736012960000|2025-01-04 17:49:20|24319.67|24239.67|24320.87|24240.87|24320.87|24240.87|24319.51|24239.51|10
1736012970000|2025-01-04 17:49:30|24320.89|24240.89|24322.59|24242.59|24322.59|24242.59|24320.89|24240.89|8
1736012980000|2025-01-04 17:49:40|24322.03|24242.03|24320.04|24240.04|24322.03|24242.03|24319.6|24239.6|10
1736012990000|2025-01-04 17:49:50|24319.73|24239.73|24316.47|24236.47|24319.73|24239.73|24316.47|24236.47|10
1736013000000|2025-01-04 17:50:00|24316.31|24236.31|24316.33|24236.33|24317.28|24237.28|24316.04|24236.04|10
1736013010000|2025-01-04 17:50:10|24316.43|24236.43|24315.66|24235.66|24316.43|24236.43|24314.85|24234.85|10
1736013020000|2025-01-04 17:50:20|24315.78|24235.78|24315.15|24235.15|24316.12|24236.12|24315.15|24235.15|10
1736013030000|2025-01-04 17:50:30|24314.87|24234.87|24314.99|24234.99|24314.99|24234.99|24314.65|24234.65|10
1736013040000|2025-01-04 17:50:40|24315.67|24235.67|24317.14|24237.14|24317.23|24237.23|24315.67|24235.67|10
1736013050000|2025-01-04 17:50:50|24317.21|24237.21|24315.59|24235.59|24317.21|24237.21|24315.59|24235.59|10
1736013060000|2025-01-04 17:51:00|24315.41|24235.41|24316.53|24236.53|24316.53|24236.53|24315.41|24235.41|10
1736013070000|2025-01-04 17:51:10|24317.02|24237.02|24317.15|24237.15|24317.15|24237.15|24316.7|24236.7|9
1736013080000|2025-01-04 17:51:20|24317.32|24237.32|24316.91|24236.91|24317.32|24237.32|24316.41|24236.41|10
1736013090000|2025-01-04 17:51:30|24317.12|24237.12|24317.25|24237.25|24317.9|24237.9|24317.12|24237.12|9
1736013100000|2025-01-04 17:51:40|24316.89|24236.89|24317.01|24237.01|24317.01|24237.01|24316.32|24236.32|9
1736013110000|2025-01-04 17:51:50|24317.02|24237.02|24318.42|24238.42|24318.42|24238.42|24316.91|24236.91|10
1736013120000|2025-01-04 17:52:00|24317.97|24237.97|24318.17|24238.17|24318.24|24238.24|24317.68|24237.68|9
1736013130000|2025-01-04 17:52:10|24318.39|24238.39|24318|24238|24318.39|24238.39|24317.95|24237.95|10
1736013140000|2025-01-04 17:52:20|24317.54|24237.54|24317.67|24237.67|24318.09|24238.09|24317.48|24237.48|10
1736013150000|2025-01-04 17:52:30|24317.11|24237.11|24318.9|24238.9|24318.9|24238.9|24316.41|24236.41|10
1736013160000|2025-01-04 17:52:40|24318.94|24238.94|24319.18|24239.18|24319.18|24239.18|24318.01|24238.01|9
1736013170000|2025-01-04 17:52:50|24319.1|24239.1|24318.5|24238.5|24319.1|24239.1|24318.41|24238.41|9
1736013180000|2025-01-04 17:53:00|24318.46|24238.46|24318.46|24238.46|24318.46|24238.46|24317.64|24237.64|10
1736013190000|2025-01-04 17:53:10|24318.49|24238.49|24319.26|24239.26|24319.71|24239.71|24318.4|24238.4|10
1736013200000|2025-01-04 17:53:20|24319.24|24239.24|24317.21|24237.21|24319.24|24239.24|24317.21|24237.21|8
1736013210000|2025-01-04 17:53:30|24316.12|24236.12|24314.91|24234.91|24316.12|24236.12|24314.89|24234.89|9
1736013220000|2025-01-04 17:53:40|24314.83|24234.83|24316.87|24236.87|24316.87|24236.87|24314.53|24234.53|9
1736013230000|2025-01-04 17:53:50|24316.5|24236.5|24317.8|24237.8|24317.98|24237.98|24316.5|24236.5|10
1736013240000|2025-01-04 17:54:00|24317.83|24237.83|24316.87|24236.87|24317.95|24237.95|24316.87|24236.87|10
1736013250000|2025-01-04 17:54:10|24315.52|24235.52|24315.76|24235.76|24315.76|24235.76|24314.61|24234.61|10
1736013260000|2025-01-04 17:54:20|24315.84|24235.84|24314.69|24234.69|24315.84|24235.84|24314.69|24234.69|10
1736013270000|2025-01-04 17:54:30|24314.07|24234.07|24313.42|24233.42|24314.07|24234.07|24313.42|24233.42|9
1736013280000|2025-01-04 17:54:40|24313.48|24233.48|24313.36|24233.36|24313.48|24233.48|24313.2|24233.2|9
1736013290000|2025-01-04 17:54:50|24313.33|24233.33|24314.53|24234.53|24314.53|24234.53|24313.28|24233.28|10
1736013300000|2025-01-04 17:55:00|24314.41|24234.41|24315.07|24235.07|24315.59|24235.59|24314.41|24234.41|10
1736013310000|2025-01-04 17:55:10|24315.33|24235.33|24316.54|24236.54|24316.54|24236.54|24314.94|24234.94|10
1736013320000|2025-01-04 17:55:20|24316.77|24236.77|24315.22|24235.22|24316.77|24236.77|24315.22|24235.22|10
1736013330000|2025-01-04 17:55:30|24314.99|24234.99|24315.46|24235.46|24315.46|24235.46|24314.99|24234.99|10
1736013340000|2025-01-04 17:55:40|24315.78|24235.78|24317.08|24237.08|24317.6|24237.6|24315.78|24235.78|10
1736013350000|2025-01-04 17:55:50|24317.11|24237.11|24319.54|24239.54|24320.11|24240.11|24317.11|24237.11|9
1736013360000|2025-01-04 17:56:00|24319.51|24239.51|24318.98|24238.98|24320.86|24240.86|24318.69|24238.69|10
1736013370000|2025-01-04 17:56:10|24319.14|24239.14|24321.6|24241.6|24321.6|24241.6|24319.14|24239.14|9
1736013380000|2025-01-04 17:56:20|24321.52|24241.52|24320.96|24240.96|24321.52|24241.52|24320.2|24240.2|10
1736013390000|2025-01-04 17:56:30|24321.21|24241.21|24322.57|24242.57|24323.09|24243.09|24321.21|24241.21|10
1736013400000|2025-01-04 17:56:40|24322.85|24242.85|24323.33|24243.33|24323.55|24243.55|24322.82|24242.82|10
1736013410000|2025-01-04 17:56:50|24323.91|24243.91|24328.02|24248.02|24328.02|24248.02|24323.91|24243.91|10
1736013420000|2025-01-04 17:57:00|24328.52|24248.52|24326.92|24246.92|24328.52|24248.52|24326.92|24246.92|10
1736013430000|2025-01-04 17:57:10|24327.01|24247.01|24327.08|24247.08|24327.79|24247.79|24326.61|24246.61|10
1736013440000|2025-01-04 17:57:20|24327.91|24247.91|24329.44|24249.44|24329.57|24249.57|24327.91|24247.91|9
1736013450000|2025-01-04 17:57:30|24329.46|24249.46|24331.56|24251.56|24331.62|24251.62|24329.46|24249.46|10
1736013460000|2025-01-04 17:57:40|24331.75|24251.75|24331.63|24251.63|24332.1|24252.1|24331.63|24251.63|9
1736013470000|2025-01-04 17:57:50|24333.56|24253.56|24333.85|24253.85|24334.07|24254.07|24333.1|24253.1|10
1736013480000|2025-01-04 17:58:00|24333.55|24253.55|24331.49|24251.49|24333.55|24253.55|24331.49|24251.49|10
1736013490000|2025-01-04 17:58:10|24331.58|24251.58|24333.08|24253.08|24333.32|24253.32|24331.58|24251.58|10
1736013500000|2025-01-04 17:58:20|24333.32|24253.32|24334.48|24254.48|24334.6|24254.6|24332.93|24252.93|10
1736013510000|2025-01-04 17:58:30|24334.63|24254.63|24334.33|24254.33|24334.63|24254.63|24333.23|24253.23|10
1736013520000|2025-01-04 17:58:40|24334.05|24254.05|24332.84|24252.84|24334.39|24254.39|24332.84|24252.84|10
1736013530000|2025-01-04 17:58:50|24332.77|24252.77|24332.23|24252.23|24333.01|24253.01|24332.01|24252.01|10
1736013540000|2025-01-04 17:59:00|24332.26|24252.26|24332.74|24252.74|24332.88|24252.88|24332.03|24252.03|10
1736013550000|2025-01-04 17:59:10|24332.75|24252.75|24334.75|24254.75|24334.75|24254.75|24332.6|24252.6|10
1736013560000|2025-01-04 17:59:20|24335.09|24255.09|24334.54|24254.54|24335.4|24255.4|24334.54|24254.54|10
1736013570000|2025-01-04 17:59:30|24334.57|24254.57|24334.98|24254.98|24335.07|24255.07|24334.46|24254.46|9
1736013580000|2025-01-04 17:59:40|24335.32|24255.32|24336.56|24256.56|24336.56|24256.56|24335.02|24255.02|9
1736013590000|2025-01-04 17:59:50|24336.41|24256.41|24336.71|24256.71|24336.76|24256.76|24336.14|24256.14|9
1736013600000|2025-01-04 18:00:00|24336.83|24256.83|24335.92|24255.92|24337.16|24257.16|24335.33|24255.33|10
1736013610000|2025-01-04 18:00:10|24335.64|24255.64|24336.04|24256.04|24336.04|24256.04|24335.37|24255.37|10
1736013620000|2025-01-04 18:00:20|24335.96|24255.96|24336.16|24256.16|24336.16|24256.16|24335.79|24255.79|9
1736013630000|2025-01-04 18:00:30|24336.28|24256.28|24335.11|24255.11|24336.55|24256.55|24335.11|24255.11|9
1736013640000|2025-01-04 18:00:40|24335.86|24255.86|24333.23|24253.23|24335.86|24255.86|24333.23|24253.23|10
1736013650000|2025-01-04 18:00:50|24333.56|24253.56|24334.82|24254.82|24334.82|24254.82|24333.42|24253.42|10
1736013660000|2025-01-04 18:01:00|24335.47|24255.47|24334.34|24254.34|24336.16|24256.16|24334.34|24254.34|9
1736013670000|2025-01-04 18:01:10|24334.21|24254.21|24333.02|24253.02|24334.21|24254.21|24332.52|24252.52|10
1736013680000|2025-01-04 18:01:20|24333.01|24253.01|24331.83|24251.83|24333.43|24253.43|24331.83|24251.83|10
1736013690000|2025-01-04 18:01:30|24331.24|24251.24|24328.66|24248.66|24331.66|24251.66|24328.66|24248.66|10
1736013700000|2025-01-04 18:01:40|24327.93|24247.93|24322.39|24242.39|24327.93|24247.93|24322.39|24242.39|10
1736013710000|2025-01-04 18:01:50|24321.46|24241.46|24319.54|24239.54|24321.93|24241.93|24319.54|24239.54|10
1736013720000|2025-01-04 18:02:00|24319.68|24239.68|24321.57|24241.57|24321.62|24241.62|24319.68|24239.68|10
1736013730000|2025-01-04 18:02:10|24321.38|24241.38|24321.66|24241.66|24322.46|24242.46|24321.38|24241.38|10
1736013740000|2025-01-04 18:02:20|24322.22|24242.22|24322.74|24242.74|24322.74|24242.74|24322.22|24242.22|8
1736013750000|2025-01-04 18:02:30|24322.77|24242.77|24323.29|24243.29|24323.91|24243.91|24322.77|24242.77|10
1736013760000|2025-01-04 18:02:40|24323.41|24243.41|24323.84|24243.84|24323.84|24243.84|24323.16|24243.16|9
1736013770000|2025-01-04 18:02:50|24323.89|24243.89|24323.23|24243.23|24323.89|24243.89|24322.77|24242.77|10
1736013780000|2025-01-04 18:03:00|24322.72|24242.72|24322.81|24242.81|24323.58|24243.58|24322.72|24242.72|9
1736013790000|2025-01-04 18:03:10|24323.21|24243.21|24323.24|24243.24|24323.39|24243.39|24322.89|24242.89|10
1736013800000|2025-01-04 18:03:20|24322.62|24242.62|24322.23|24242.23|24322.8|24242.8|24321.69|24241.69|10
1736013810000|2025-01-04 18:03:30|24322.15|24242.15|24323.69|24243.69|24323.69|24243.69|24322.15|24242.15|9
1736013820000|2025-01-04 18:03:40|24323.14|24243.14|24322.23|24242.23|24323.17|24243.17|24322.23|24242.23|10
1736013830000|2025-01-04 18:03:50|24322.16|24242.16|24321.63|24241.63|24322.16|24242.16|24320.68|24240.68|9
1736013840000|2025-01-04 18:04:00|24321.64|24241.64|24322.3|24242.3|24322.63|24242.63|24321.64|24241.64|9
1736013850000|2025-01-04 18:04:10|24322.35|24242.35|24322.46|24242.46|24322.58|24242.58|24321.64|24241.64|10
1736013860000|2025-01-04 18:04:20|24322.61|24242.61|24323.11|24243.11|24323.72|24243.72|24322.61|24242.61|10
1736013870000|2025-01-04 18:04:30|24323.37|24243.37|24327.26|24247.26|24327.26|24247.26|24323.37|24243.37|9
1736013880000|2025-01-04 18:04:40|24328.74|24248.74|24328.93|24248.93|24329.37|24249.37|24328.17|24248.17|10
1736013890000|2025-01-04 18:04:50|24328.68|24248.68|24331.76|24251.76|24331.76|24251.76|24328.51|24248.51|8
1736013900000|2025-01-04 18:05:00|24331.82|24251.82|24332.13|24252.13|24333.12|24253.12|24331.82|24251.82|10
1736013910000|2025-01-04 18:05:10|24331.96|24251.96|24332.66|24252.66|24333.18|24253.18|24331.96|24251.96|10
1736013920000|2025-01-04 18:05:20|24332.76|24252.76|24336.82|24256.82|24336.82|24256.82|24332.7|24252.7|9
1736013930000|2025-01-04 18:05:30|24337.02|24257.02|24339.1|24259.1|24339.1|24259.1|24337.02|24257.02|8
1736013940000|2025-01-04 18:05:40|24339.58|24259.58|24338.49|24258.49|24339.58|24259.58|24338.49|24258.49|9
1736013950000|2025-01-04 18:05:50|24338.22|24258.22|24336.41|24256.41|24338.22|24258.22|24336.41|24256.41|10
1736013960000|2025-01-04 18:06:00|24336.33|24256.33|24335.23|24255.23|24336.71|24256.71|24335.23|24255.23|10
1736013970000|2025-01-04 18:06:10|24335.22|24255.22|24335.48|24255.48|24335.48|24255.48|24334.47|24254.47|9
1736013980000|2025-01-04 18:06:20|24335.49|24255.49|24335.86|24255.86|24335.87|24255.87|24334.93|24254.93|10
1736013990000|2025-01-04 18:06:30|24335.94|24255.94|24337.84|24257.84|24337.84|24257.84|24335.94|24255.94|10
1736014000000|2025-01-04 18:06:40|24337.83|24257.83|24339.02|24259.02|24339.02|24259.02|24337.83|24257.83|9
1736014010000|2025-01-04 18:06:50|24340.2|24260.2|24340.59|24260.59|24340.88|24260.88|24340.06|24260.06|10
1736014020000|2025-01-04 18:07:00|24340.68|24260.68|24341.04|24261.04|24341.29|24261.29|24340.68|24260.68|10
1736014030000|2025-01-04 18:07:10|24340.79|24260.79|24341.16|24261.16|24341.77|24261.77|24340.21|24260.21|10
1736014040000|2025-01-04 18:07:20|24341.14|24261.14|24344.47|24264.47|24344.59|24264.59|24340.98|24260.98|9
1736014050000|2025-01-04 18:07:30|24344.4|24264.4|24345.56|24265.56|24345.56|24265.56|24344.4|24264.4|9
1736014060000|2025-01-04 18:07:40|24345.29|24265.29|24343.1|24263.1|24345.29|24265.29|24343.04|24263.04|10
1736014070000|2025-01-04 18:07:50|24342.66|24262.66|24341.94|24261.94|24342.66|24262.66|24341.86|24261.86|9
1736014080000|2025-01-04 18:08:00|24342.17|24262.17|24342.35|24262.35|24342.77|24262.77|24342.17|24262.17|10
1736014090000|2025-01-04 18:08:10|24342.65|24262.65|24348.66|24268.66|24348.66|24268.66|24342.65|24262.65|10
1736014100000|2025-01-04 18:08:20|24349.95|24269.95|24352.05|24272.05|24352.05|24272.05|24349.95|24269.95|10
1736014110000|2025-01-04 18:08:30|24352.39|24272.39|24352.18|24272.18|24352.39|24272.39|24351.91|24271.91|10
1736014120000|2025-01-04 18:08:40|24352.23|24272.23|24351.11|24271.11|24352.25|24272.25|24351.07|24271.07|10
1736014130000|2025-01-04 18:08:50|24351.06|24271.06|24350.45|24270.45|24351.06|24271.06|24350.14|24270.14|9
1736014140000|2025-01-04 18:09:00|24350.47|24270.47|24350.09|24270.09|24350.47|24270.47|24349.84|24269.84|10
1736014150000|2025-01-04 18:09:10|24350|24270|24349.83|24269.83|24350.25|24270.25|24349.83|24269.83|9
1736014160000|2025-01-04 18:09:20|24349.29|24269.29|24351.83|24271.83|24351.83|24271.83|24349.28|24269.28|9
1736014170000|2025-01-04 18:09:30|24351.92|24271.92|24352.74|24272.74|24352.79|24272.79|24351.6|24271.6|10
1736014180000|2025-01-04 18:09:40|24352.84|24272.84|24354.31|24274.31|24354.97|24274.97|24352.84|24272.84|10
1736014190000|2025-01-04 18:09:50|24354.56|24274.56|24353.27|24273.27|24354.56|24274.56|24352.91|24272.91|9
1736014200000|2025-01-04 18:10:00|24352.98|24272.98|24351.22|24271.22|24353.02|24273.02|24351.22|24271.22|10
1736014210000|2025-01-04 18:10:10|24350.57|24270.57|24351.14|24271.14|24352.07|24272.07|24350.57|24270.57|10
1736014220000|2025-01-04 18:10:20|24351.13|24271.13|24352.08|24272.08|24352.49|24272.49|24351.12|24271.12|10
1736014230000|2025-01-04 18:10:30|24352.3|24272.3|24351.24|24271.24|24352.3|24272.3|24350.99|24270.99|10
1736014240000|2025-01-04 18:10:40|24351.23|24271.23|24349.6|24269.6|24351.23|24271.23|24348.94|24268.94|10
1736014250000|2025-01-04 18:10:50|24349.57|24269.57|24348.97|24268.97|24349.61|24269.61|24348.2|24268.2|10
1736014260000|2025-01-04 18:11:00|24349.95|24269.95|24348.6|24268.6|24349.95|24269.95|24348.46|24268.46|9
1736014270000|2025-01-04 18:11:10|24348.58|24268.58|24348.08|24268.08|24348.86|24268.86|24347.48|24267.48|10
1736014280000|2025-01-04 18:11:20|24348.34|24268.34|24349.24|24269.24|24349.24|24269.24|24348.09|24268.09|10
1736014290000|2025-01-04 18:11:30|24349.62|24269.62|24349.58|24269.58|24349.86|24269.86|24349.58|24269.58|9
1736014300000|2025-01-04 18:11:40|24349.37|24269.37|24349.08|24269.08|24349.69|24269.69|24349.08|24269.08|9
1736014310000|2025-01-04 18:11:50|24349.02|24269.02|24349.08|24269.08|24349.24|24269.24|24349.02|24269.02|8
1736014320000|2025-01-04 18:12:00|24348.93|24268.93|24347.45|24267.45|24348.93|24268.93|24347.45|24267.45|9
1736014330000|2025-01-04 18:12:10|24347.94|24267.94|24346.66|24266.66|24347.94|24267.94|24346.56|24266.56|10
1736014340000|2025-01-04 18:12:20|24346.46|24266.46|24352.54|24272.54|24352.54|24272.54|24346.46|24266.46|10
1736014350000|2025-01-04 18:12:30|24352.76|24272.76|24349.69|24269.69|24353.79|24273.79|24349.69|24269.69|10
1736014360000|2025-01-04 18:12:40|24349.48|24269.48|24347.86|24267.86|24349.48|24269.48|24347.86|24267.86|9
1736014370000|2025-01-04 18:12:50|24347.85|24267.85|24347.95|24267.95|24348.32|24268.32|24347.67|24267.67|10
1736014380000|2025-01-04 18:13:00|24348.16|24268.16|24348.72|24268.72|24348.72|24268.72|24347.82|24267.82|8
1736014390000|2025-01-04 18:13:10|24348.64|24268.64|24348.1|24268.1|24348.78|24268.78|24347.96|24267.96|9
1736014400000|2025-01-04 18:13:20|24348.41|24268.41|24345.79|24265.79|24348.41|24268.41|24345.79|24265.79|10
1736014410000|2025-01-04 18:13:30|24345.58|24265.58|24346.37|24266.37|24346.38|24266.38|24345.58|24265.58|9
1736014420000|2025-01-04 18:13:40|24346.16|24266.16|24345.83|24265.83|24346.77|24266.77|24345.5|24265.5|10
1736014430000|2025-01-04 18:13:50|24345.65|24265.65|24345.84|24265.84|24346.01|24266.01|24345.29|24265.29|10
1736014440000|2025-01-04 18:14:00|24345.64|24265.64|24344.61|24264.61|24346.05|24266.05|24344.61|24264.61|10
1736014450000|2025-01-04 18:14:10|24344.23|24264.23|24342.74|24262.74|24344.23|24264.23|24342.74|24262.74|10
1736014460000|2025-01-04 18:14:20|24342.4|24262.4|24339.61|24259.61|24342.48|24262.48|24339.61|24259.61|9
1736014470000|2025-01-04 18:14:30|24339.58|24259.58|24339.05|24259.05|24339.77|24259.77|24339.05|24259.05|10
1736014480000|2025-01-04 18:14:40|24338.99|24258.99|24341.38|24261.38|24341.38|24261.38|24338.99|24258.99|10
1736014490000|2025-01-04 18:14:50|24341.44|24261.44|24347.14|24267.14|24347.31|24267.31|24341.44|24261.44|10
1736014500000|2025-01-04 18:15:00|24347.71|24267.71|24347.97|24267.97|24348.1|24268.1|24347.07|24267.07|9
1736014510000|2025-01-04 18:15:10|24348.03|24268.03|24349.32|24269.32|24349.32|24269.32|24347.96|24267.96|10
1736014520000|2025-01-04 18:15:20|24349.34|24269.34|24350.41|24270.41|24350.88|24270.88|24349.34|24269.34|10
1736014530000|2025-01-04 18:15:30|24350.07|24270.07|24349.52|24269.52|24350.07|24270.07|24349.39|24269.39|10
1736014540000|2025-01-04 18:15:40|24349.5|24269.5|24349.14|24269.14|24349.5|24269.5|24348.93|24268.93|9
1736014550000|2025-01-04 18:15:50|24349.06|24269.06|24350.79|24270.79|24350.79|24270.79|24347.79|24267.79|10
1736014560000|2025-01-04 18:16:00|24350.52|24270.52|24345.02|24265.02|24350.52|24270.52|24345.02|24265.02|10
1736014570000|2025-01-04 18:16:10|24344.55|24264.55|24346.53|24266.53|24346.53|24266.53|24344.55|24264.55|10
1736014580000|2025-01-04 18:16:20|24346.72|24266.72|24347.82|24267.82|24348.15|24268.15|24346.72|24266.72|10
1736014590000|2025-01-04 18:16:30|24348.27|24268.27|24349.65|24269.65|24349.65|24269.65|24348.27|24268.27|8
1736014600000|2025-01-04 18:16:40|24349.62|24269.62|24348.8|24268.8|24349.67|24269.67|24348.8|24268.8|8
1736014610000|2025-01-04 18:16:50|24349.01|24269.01|24350.78|24270.78|24350.91|24270.91|24349.01|24269.01|10
1736014620000|2025-01-04 18:17:00|24350.21|24270.21|24350.91|24270.91|24350.95|24270.95|24349.15|24269.15|10
1736014630000|2025-01-04 18:17:10|24350.9|24270.9|24345.14|24265.14|24350.9|24270.9|24344.84|24264.84|10
1736014640000|2025-01-04 18:17:20|24345.18|24265.18|24345.41|24265.41|24345.46|24265.46|24345.05|24265.05|10
1736014650000|2025-01-04 18:17:30|24344.92|24264.92|24344.75|24264.75|24345|24265|24344.47|24264.47|10
1736014660000|2025-01-04 18:17:40|24344.29|24264.29|24344.75|24264.75|24344.79|24264.79|24344.29|24264.29|9
1736014670000|2025-01-04 18:17:50|24344.74|24264.74|24344.4|24264.4|24344.74|24264.74|24344.39|24264.39|5
1736014680000|2025-01-04 18:18:00|24341.95|24261.95|24344.57|24264.57|24344.57|24264.57|24341.91|24261.91|10
1736014690000|2025-01-04 18:18:10|24344.72|24264.72|24344.44|24264.44|24344.96|24264.96|24344.26|24264.26|10
1736014700000|2025-01-04 18:18:20|24344.01|24264.01|24344.96|24264.96|24344.98|24264.98|24343.88|24263.88|10
1736014710000|2025-01-04 18:18:30|24345.27|24265.27|24344.66|24264.66|24345.57|24265.57|24344.23|24264.23|10
1736014720000|2025-01-04 18:18:40|24345.17|24265.17|24346.68|24266.68|24346.82|24266.82|24345.17|24265.17|10
1736014730000|2025-01-04 18:18:50|24346.8|24266.8|24347.66|24267.66|24348.04|24268.04|24346.8|24266.8|10
1736014740000|2025-01-04 18:19:00|24347.65|24267.65|24348.65|24268.65|24348.65|24268.65|24347.63|24267.63|10
1736014750000|2025-01-04 18:19:10|24348.57|24268.57|24349.7|24269.7|24350.66|24270.66|24348.45|24268.45|10
1736014760000|2025-01-04 18:19:20|24348.8|24268.8|24346.47|24266.47|24348.8|24268.8|24346.26|24266.26|10
1736014770000|2025-01-04 18:19:30|24346.66|24266.66|24348.64|24268.64|24348.74|24268.74|24346.66|24266.66|10
1736014780000|2025-01-04 18:19:40|24348.42|24268.42|24348.49|24268.49|24348.81|24268.81|24348.34|24268.34|10
1736014790000|2025-01-04 18:19:50|24348.29|24268.29|24349.9|24269.9|24349.9|24269.9|24348.29|24268.29|9
1736014800000|2025-01-04 18:20:00|24350.27|24270.27|24351.14|24271.14|24351.71|24271.71|24350.27|24270.27|10
1736014810000|2025-01-04 18:20:10|24351.12|24271.12|24348.97|24268.97|24351.12|24271.12|24348.59|24268.59|10
1736014820000|2025-01-04 18:20:20|24348.7|24268.7|24345.96|24265.96|24348.73|24268.73|24345.71|24265.71|10
1736014830000|2025-01-04 18:20:30|24346.02|24266.02|24345.46|24265.46|24346.03|24266.03|24344.86|24264.86|10
1736014840000|2025-01-04 18:20:40|24345.63|24265.63|24345.75|24265.75|24346.2|24266.2|24345.36|24265.36|9
1736014850000|2025-01-04 18:20:50|24345.36|24265.36|24339.52|24259.52|24345.56|24265.56|24339.52|24259.52|9
1736014860000|2025-01-04 18:21:00|24339.45|24259.45|24337.68|24257.68|24339.45|24259.45|24337.56|24257.56|10
1736014870000|2025-01-04 18:21:10|24337.51|24257.51|24335.8|24255.8|24337.51|24257.51|24335.79|24255.79|10
1736014880000|2025-01-04 18:21:20|24334.99|24254.99|24336.43|24256.43|24336.43|24256.43|24334.99|24254.99|10
1736014890000|2025-01-04 18:21:30|24336.52|24256.52|24337.56|24257.56|24338.2|24258.2|24336.52|24256.52|9
1736014900000|2025-01-04 18:21:40|24337.61|24257.61|24338.47|24258.47|24338.69|24258.69|24337.42|24257.42|10
1736014910000|2025-01-04 18:21:50|24337.96|24257.96|24338|24258|24338.45|24258.45|24337.78|24257.78|10
1736014920000|2025-01-04 18:22:00|24338.22|24258.22|24337.77|24257.77|24338.4|24258.4|24337.43|24257.43|10
1736014930000|2025-01-04 18:22:10|24336.79|24256.79|24334.55|24254.55|24336.79|24256.79|24334.23|24254.23|10
1736014940000|2025-01-04 18:22:20|24332.98|24252.98|24331.01|24251.01|24332.98|24252.98|24331.01|24251.01|10
1736014950000|2025-01-04 18:22:30|24331.2|24251.2|24330.86|24250.86|24331.48|24251.48|24330.86|24250.86|10
1736014960000|2025-01-04 18:22:40|24330.85|24250.85|24329.84|24249.84|24330.85|24250.85|24329.72|24249.72|10
1736014970000|2025-01-04 18:22:50|24330.11|24250.11|24330.65|24250.65|24330.65|24250.65|24330.05|24250.05|10
1736014980000|2025-01-04 18:23:00|24330.73|24250.73|24330.81|24250.81|24332.02|24252.02|24330.62|24250.62|10
1736014990000|2025-01-04 18:23:10|24330.63|24250.63|24329.22|24249.22|24330.96|24250.96|24329.22|24249.22|10
1736015000000|2025-01-04 18:23:20|24328.13|24248.13|24329.71|24249.71|24329.73|24249.73|24328.13|24248.13|10
1736015010000|2025-01-04 18:23:30|24329.68|24249.68|24332.42|24252.42|24332.79|24252.79|24329.62|24249.62|9
1736015020000|2025-01-04 18:23:40|24332.22|24252.22|24333.04|24253.04|24333.82|24253.82|24332.22|24252.22|10
1736015030000|2025-01-04 18:23:50|24333.07|24253.07|24332.83|24252.83|24333.54|24253.54|24332.51|24252.51|10
1736015040000|2025-01-04 18:24:00|24332.6|24252.6|24333|24253|24333|24253|24332.6|24252.6|10
1736015050000|2025-01-04 18:24:10|24332.67|24252.67|24330.65|24250.65|24332.67|24252.67|24330.65|24250.65|10
1736015060000|2025-01-04 18:24:20|24330.64|24250.64|24331.77|24251.77|24331.77|24251.77|24330.64|24250.64|9
1736015070000|2025-01-04 18:24:30|24331.66|24251.66|24330.51|24250.51|24331.66|24251.66|24330.51|24250.51|9
1736015080000|2025-01-04 18:24:40|24330.29|24250.29|24332.97|24252.97|24333.29|24253.29|24330.29|24250.29|10
1736015090000|2025-01-04 18:24:50|24333.07|24253.07|24334.67|24254.67|24334.9|24254.9|24332.96|24252.96|10
1736015100000|2025-01-04 18:25:00|24334.78|24254.78|24333.18|24253.18|24334.78|24254.78|24333.18|24253.18|9
1736015110000|2025-01-04 18:25:10|24332.82|24252.82|24333.89|24253.89|24333.89|24253.89|24332.82|24252.82|10
1736015120000|2025-01-04 18:25:20|24333.75|24253.75|24334.1|24254.1|24334.39|24254.39|24333.64|24253.64|10
1736015130000|2025-01-04 18:25:30|24334.01|24254.01|24335.17|24255.17|24335.17|24255.17|24333.82|24253.82|10
1736015140000|2025-01-04 18:25:40|24335.13|24255.13|24335.4|24255.4|24335.4|24255.4|24334.68|24254.68|10
1736015150000|2025-01-04 18:25:50|24335.18|24255.18|24335|24255|24335.25|24255.25|24335|24255|10
1736015160000|2025-01-04 18:26:00|24335.21|24255.21|24335.14|24255.14|24336.05|24256.05|24335.02|24255.02|10
1736015170000|2025-01-04 18:26:10|24335.66|24255.66|24337.92|24257.92|24337.92|24257.92|24335.34|24255.34|9
1736015180000|2025-01-04 18:26:20|24339.02|24259.02|24341.62|24261.62|24341.62|24261.62|24339.02|24259.02|10
1736015190000|2025-01-04 18:26:30|24341.82|24261.82|24344.67|24264.67|24344.86|24264.86|24341.82|24261.82|10
1736015200000|2025-01-04 18:26:40|24344.87|24264.87|24345.23|24265.23|24345.23|24265.23|24344.87|24264.87|10
1736015210000|2025-01-04 18:26:50|24345.49|24265.49|24345.42|24265.42|24345.49|24265.49|24344.69|24264.69|8
1736015220000|2025-01-04 18:27:00|24345.15|24265.15|24344.51|24264.51|24345.15|24265.15|24344.16|24264.16|10
1736015230000|2025-01-04 18:27:10|24344.54|24264.54|24346.25|24266.25|24346.25|24266.25|24344.54|24264.54|9
1736015240000|2025-01-04 18:27:20|24346.58|24266.58|24346.75|24266.75|24348.47|24268.47|24346.58|24266.58|10
1736015250000|2025-01-04 18:27:30|24346.54|24266.54|24349|24269|24349|24269|24346.54|24266.54|10
1736015260000|2025-01-04 18:27:40|24348.98|24268.98|24348.61|24268.61|24349.23|24269.23|24348.61|24268.61|10
1736015270000|2025-01-04 18:27:50|24348.57|24268.57|24349.01|24269.01|24349.01|24269.01|24348.53|24268.53|10
1736015280000|2025-01-04 18:28:00|24349.12|24269.12|24349.9|24269.9|24350.07|24270.07|24349.11|24269.11|10
1736015290000|2025-01-04 18:28:10|24350.44|24270.44|24350.53|24270.53|24350.61|24270.61|24350.19|24270.19|10
1736015300000|2025-01-04 18:28:20|24350.67|24270.67|24349.25|24269.25|24350.67|24270.67|24349.25|24269.25|8
1736015310000|2025-01-04 18:28:30|24349.51|24269.51|24356.9|24276.9|24356.9|24276.9|24348.43|24268.43|10
1736015320000|2025-01-04 18:28:40|24356.98|24276.98|24356.74|24276.74|24356.98|24276.98|24356.33|24276.33|10
1736015330000|2025-01-04 18:28:50|24356.73|24276.73|24354.38|24274.38|24356.83|24276.83|24353.91|24273.91|10
1736015340000|2025-01-04 18:29:00|24354.24|24274.24|24354.95|24274.95|24355.17|24275.17|24354.24|24274.24|10
1736015350000|2025-01-04 18:29:10|24355.13|24275.13|24353.51|24273.51|24355.13|24275.13|24353.51|24273.51|10
1736015360000|2025-01-04 18:29:20|24353.45|24273.45|24351.72|24271.72|24353.68|24273.68|24351.72|24271.72|10
1736015370000|2025-01-04 18:29:30|24351.62|24271.62|24351.21|24271.21|24351.62|24271.62|24350.91|24270.91|10
1736015380000|2025-01-04 18:29:40|24351.04|24271.04|24346.84|24266.84|24351.04|24271.04|24346.84|24266.84|9
1736015390000|2025-01-04 18:29:50|24346.64|24266.64|24345.88|24265.88|24346.64|24266.64|24345.8|24265.8|10
1736015400000|2025-01-04 18:30:00|24345.17|24265.17|24346.04|24266.04|24346.95|24266.95|24345.17|24265.17|10
1736015410000|2025-01-04 18:30:10|24345.5|24265.5|24344.57|24264.57|24345.5|24265.5|24344.44|24264.44|10
1736015420000|2025-01-04 18:30:20|24344.82|24264.82|24345.75|24265.75|24346.31|24266.31|24344.7|24264.7|10
1736015430000|2025-01-04 18:30:30|24345.24|24265.24|24343.91|24263.91|24345.24|24265.24|24343.87|24263.87|10
1736015440000|2025-01-04 18:30:40|24343.09|24263.09|24341.57|24261.57|24343.09|24263.09|24341.57|24261.57|10
1736015450000|2025-01-04 18:30:50|24341.19|24261.19|24335.43|24255.43|24341.19|24261.19|24335.43|24255.43|9
1736015460000|2025-01-04 18:31:00|24335.53|24255.53|24334.62|24254.62|24335.62|24255.62|24334.33|24254.33|10
1736015470000|2025-01-04 18:31:10|24334.22|24254.22|24320.28|24240.28|24334.22|24254.22|24320.28|24240.28|9
1736015480000|2025-01-04 18:31:20|24320.38|24240.38|24315.68|24235.68|24320.38|24240.38|24315.68|24235.68|9
1736015490000|2025-01-04 18:31:30|24315.64|24235.64|24317.21|24237.21|24317.21|24237.21|24315.09|24235.09|10
1736015500000|2025-01-04 18:31:40|24317.34|24237.34|24319.55|24239.55|24319.55|24239.55|24317.34|24237.34|10
1736015510000|2025-01-04 18:31:50|24319.92|24239.92|24321.25|24241.25|24321.25|24241.25|24319.92|24239.92|9
1736015520000|2025-01-04 18:32:00|24321.59|24241.59|24324.65|24244.65|24325.19|24245.19|24321.29|24241.29|10
1736015530000|2025-01-04 18:32:10|24324.43|24244.43|24315.33|24235.33|24324.71|24244.71|24315.14|24235.14|10
1736015540000|2025-01-04 18:32:20|24314.07|24234.07|24313.93|24233.93|24314.5|24234.5|24313.64|24233.64|10
1736015550000|2025-01-04 18:32:30|24313.09|24233.09|24312.95|24232.95|24313.31|24233.31|24312.95|24232.95|10
1736015560000|2025-01-04 18:32:40|24312.82|24232.82|24311.67|24231.67|24312.82|24232.82|24311.26|24231.26|10
1736015570000|2025-01-04 18:32:50|24312.13|24232.13|24310.3|24230.3|24312.13|24232.13|24309.95|24229.95|9
1736015580000|2025-01-04 18:33:00|24310.38|24230.38|24310.89|24230.89|24311.23|24231.23|24309.9|24229.9|9
1736015590000|2025-01-04 18:33:10|24310.85|24230.85|24309.22|24229.22|24310.85|24230.85|24309.22|24229.22|10
1736015600000|2025-01-04 18:33:20|24309.05|24229.05|24309.9|24229.9|24309.92|24229.92|24309.05|24229.05|10
1736015610000|2025-01-04 18:33:30|24309.53|24229.53|24311.96|24231.96|24311.96|24231.96|24309.53|24229.53|8
1736015620000|2025-01-04 18:33:40|24312.15|24232.15|24314.24|24234.24|24314.24|24234.24|24312.03|24232.03|10
1736015630000|2025-01-04 18:33:50|24314.29|24234.29|24313.06|24233.06|24314.29|24234.29|24313.06|24233.06|10
1736015640000|2025-01-04 18:34:00|24313.07|24233.07|24312.87|24232.87|24313.07|24233.07|24312.65|24232.65|10
1736015650000|2025-01-04 18:34:10|24313.15|24233.15|24314.39|24234.39|24315.1|24235.1|24313.15|24233.15|10
1736015660000|2025-01-04 18:34:20|24313.5|24233.5|24314.67|24234.67|24314.67|24234.67|24313.12|24233.12|9
1736015670000|2025-01-04 18:34:30|24316.1|24236.1|24316.35|24236.35|24316.77|24236.77|24315.69|24235.69|9
1736015680000|2025-01-04 18:34:40|24316.33|24236.33|24317.99|24237.99|24317.99|24237.99|24316.12|24236.12|9
1736015690000|2025-01-04 18:34:50|24318.32|24238.32|24319.09|24239.09|24319.09|24239.09|24318.18|24238.18|10
1736015700000|2025-01-04 18:35:00|24319.16|24239.16|24320.05|24240.05|24320.05|24240.05|24318.82|24238.82|10
1736015710000|2025-01-04 18:35:10|24320.07|24240.07|24318.66|24238.66|24320.1|24240.1|24318.66|24238.66|10
1736015720000|2025-01-04 18:35:20|24318.82|24238.82|24318.53|24238.53|24319.13|24239.13|24318.25|24238.25|10
1736015730000|2025-01-04 18:35:30|24318.75|24238.75|24321.49|24241.49|24321.58|24241.58|24318.75|24238.75|10
1736015740000|2025-01-04 18:35:40|24321.4|24241.4|24320.92|24240.92|24321.91|24241.91|24320.92|24240.92|10
1736015750000|2025-01-04 18:35:50|24321.01|24241.01|24321.06|24241.06|24321.06|24241.06|24320.46|24240.46|9
1736015760000|2025-01-04 18:36:00|24321.03|24241.03|24317.93|24237.93|24321.03|24241.03|24317.93|24237.93|10
1736015770000|2025-01-04 18:36:10|24317.91|24237.91|24317.77|24237.77|24318.23|24238.23|24317.7|24237.7|10
1736015780000|2025-01-04 18:36:20|24317.68|24237.68|24318.7|24238.7|24318.98|24238.98|24317.59|24237.59|10
1736015790000|2025-01-04 18:36:30|24318.96|24238.96|24319.74|24239.74|24319.74|24239.74|24318.66|24238.66|10
1736015800000|2025-01-04 18:36:40|24319.66|24239.66|24321.48|24241.48|24321.58|24241.58|24319.66|24239.66|10
1736015810000|2025-01-04 18:36:50|24321.47|24241.47|24321.91|24241.91|24322.16|24242.16|24321.22|24241.22|10
1736015820000|2025-01-04 18:37:00|24321.83|24241.83|24322.45|24242.45|24322.45|24242.45|24321.81|24241.81|7
1736015830000|2025-01-04 18:37:10|24322.32|24242.32|24320.69|24240.69|24322.32|24242.32|24320.69|24240.69|9
1736015840000|2025-01-04 18:37:20|24320.7|24240.7|24323.74|24243.74|24324.13|24244.13|24320.7|24240.7|9
1736015850000|2025-01-04 18:37:30|24324|24244|24323.83|24243.83|24324.24|24244.24|24323.71|24243.71|8
1736015860000|2025-01-04 18:37:40|24324.07|24244.07|24324.99|24244.99|24325.78|24245.78|24324.06|24244.06|10
1736015870000|2025-01-04 18:37:50|24325|24245|24325.33|24245.33|24325.57|24245.57|24324.72|24244.72|10
1736015880000|2025-01-04 18:38:00|24325.27|24245.27|24324.61|24244.61|24325.35|24245.35|24324.61|24244.61|8
1736015890000|2025-01-04 18:38:10|24324.42|24244.42|24323.45|24243.45|24324.42|24244.42|24323.45|24243.45|10
1736015900000|2025-01-04 18:38:20|24323.59|24243.59|24323.02|24243.02|24323.59|24243.59|24322.48|24242.48|10
1736015910000|2025-01-04 18:38:30|24322.21|24242.21|24320.79|24240.79|24322.21|24242.21|24320.79|24240.79|8
1736015920000|2025-01-04 18:38:40|24320.78|24240.78|24319.36|24239.36|24320.78|24240.78|24319.23|24239.23|9
1736015930000|2025-01-04 18:38:50|24319.28|24239.28|24318.3|24238.3|24319.28|24239.28|24318.3|24238.3|10
1736015940000|2025-01-04 18:39:00|24318.82|24238.82|24317.8|24237.8|24318.82|24238.82|24317.43|24237.43|9
1736015950000|2025-01-04 18:39:10|24318.07|24238.07|24318.99|24238.99|24318.99|24238.99|24317.2|24237.2|9
1736015960000|2025-01-04 18:39:20|24319.36|24239.36|24319.21|24239.21|24319.38|24239.38|24319.14|24239.14|9
1736015970000|2025-01-04 18:39:30|24318.9|24238.9|24319.37|24239.37|24319.65|24239.65|24318.61|24238.61|8
1736015980000|2025-01-04 18:39:40|24319.55|24239.55|24317.76|24237.76|24319.55|24239.55|24317.76|24237.76|9
1736015990000|2025-01-04 18:39:50|24317.84|24237.84|24318.87|24238.87|24319.42|24239.42|24317.81|24237.81|10
1736016000000|2025-01-04 18:40:00|24318.66|24238.66|24318.97|24238.97|24318.97|24238.97|24318.43|24238.43|9
1736016010000|2025-01-04 18:40:10|24319.18|24239.18|24320.59|24240.59|24320.59|24240.59|24319.13|24239.13|10
1736016020000|2025-01-04 18:40:20|24320.5|24240.5|24322.86|24242.86|24322.86|24242.86|24320.5|24240.5|10
1736016030000|2025-01-04 18:40:30|24322.93|24242.93|24323.82|24243.82|24324.17|24244.17|24322.93|24242.93|10
1736016040000|2025-01-04 18:40:40|24323.84|24243.84|24324.91|24244.91|24324.91|24244.91|24323.84|24243.84|10
1736016050000|2025-01-04 18:40:50|24325.17|24245.17|24326.63|24246.63|24326.68|24246.68|24325.17|24245.17|10
1736016060000|2025-01-04 18:41:00|24326.57|24246.57|24328.29|24248.29|24328.29|24248.29|24326.57|24246.57|9
1736016070000|2025-01-04 18:41:10|24328.52|24248.52|24332.85|24252.85|24332.85|24252.85|24328.34|24248.34|10
1736016080000|2025-01-04 18:41:20|24332.97|24252.97|24333.81|24253.81|24333.84|24253.84|24332.97|24252.97|10
1736016090000|2025-01-04 18:41:30|24333.95|24253.95|24333|24253|24333.95|24253.95|24332.76|24252.76|10
1736016100000|2025-01-04 18:41:40|24333.08|24253.08|24334.9|24254.9|24334.9|24254.9|24333.02|24253.02|9
1736016110000|2025-01-04 18:41:50|24335.24|24255.24|24335.67|24255.67|24335.82|24255.82|24334.88|24254.88|10
1736016120000|2025-01-04 18:42:00|24335.54|24255.54|24335.96|24255.96|24336.59|24256.59|24335.54|24255.54|10
1736016130000|2025-01-04 18:42:10|24336.02|24256.02|24336.65|24256.65|24336.65|24256.65|24335.86|24255.86|7
1736016140000|2025-01-04 18:42:20|24336.53|24256.53|24337.1|24257.1|24337.1|24257.1|24336.53|24256.53|10
1736016150000|2025-01-04 18:42:30|24337.05|24257.05|24336.89|24256.89|24337.2|24257.2|24336.8|24256.8|10
1736016160000|2025-01-04 18:42:40|24336.91|24256.91|24336.68|24256.68|24336.91|24256.91|24335.99|24255.99|9
1736016170000|2025-01-04 18:42:50|24336.61|24256.61|24336.11|24256.11|24336.78|24256.78|24336.03|24256.03|10
1736016180000|2025-01-04 18:43:00|24336.04|24256.04|24332.04|24252.04|24336.04|24256.04|24331.91|24251.91|9
1736016190000|2025-01-04 18:43:10|24332.34|24252.34|24330.49|24250.49|24332.34|24252.34|24330.49|24250.49|10
1736016200000|2025-01-04 18:43:20|24330.36|24250.36|24330.39|24250.39|24330.39|24250.39|24330.15|24250.15|8
1736016210000|2025-01-04 18:43:30|24330.51|24250.51|24330.46|24250.46|24330.51|24250.51|24330.36|24250.36|10
1736016220000|2025-01-04 18:43:40|24330.41|24250.41|24319.9|24239.9|24330.41|24250.41|24319.9|24239.9|10
1736016230000|2025-01-04 18:43:50|24319.81|24239.81|24320.24|24240.24|24320.28|24240.28|24319.59|24239.59|10
1736016240000|2025-01-04 18:44:00|24320.17|24240.17|24319.4|24239.4|24320.17|24240.17|24319.2|24239.2|10
1736016250000|2025-01-04 18:44:10|24319.77|24239.77|24319.59|24239.59|24319.77|24239.77|24319.06|24239.06|10
1736016260000|2025-01-04 18:44:20|24319.4|24239.4|24318.77|24238.77|24319.4|24239.4|24318.77|24238.77|10
1736016270000|2025-01-04 18:44:30|24318.79|24238.79|24317.44|24237.44|24319|24239|24316.26|24236.26|10
1736016280000|2025-01-04 18:44:40|24317.34|24237.34|24317.42|24237.42|24317.52|24237.52|24317.34|24237.34|10
1736016290000|2025-01-04 18:44:50|24317.41|24237.41|24318.11|24238.11|24318.11|24238.11|24317.41|24237.41|9
1736016300000|2025-01-04 18:45:00|24318.14|24238.14|24317.55|24237.55|24319.23|24239.23|24317.55|24237.55|10
1736016310000|2025-01-04 18:45:10|24318.16|24238.16|24315.28|24235.28|24318.16|24238.16|24315.28|24235.28|10
1736016320000|2025-01-04 18:45:20|24314.92|24234.92|24314.92|24234.92|24314.92|24234.92|24313.92|24233.92|9
1736016330000|2025-01-04 18:45:30|24314.51|24234.51|24314.39|24234.39|24314.58|24234.58|24314.19|24234.19|9
1736016340000|2025-01-04 18:45:40|24314.26|24234.26|24312.64|24232.64|24314.26|24234.26|24312.64|24232.64|9
1736016350000|2025-01-04 18:45:50|24312.93|24232.93|24312.38|24232.38|24312.96|24232.96|24312.38|24232.38|9
1736016360000|2025-01-04 18:46:00|24312.35|24232.35|24306.44|24226.44|24312.35|24232.35|24306.44|24226.44|10
1736016370000|2025-01-04 18:46:10|24305.86|24225.86|24306.32|24226.32|24306.66|24226.66|24305.36|24225.36|10
1736016380000|2025-01-04 18:46:20|24306.64|24226.64|24303.41|24223.41|24306.78|24226.78|24303.41|24223.41|10
1736016390000|2025-01-04 18:46:30|24302.9|24222.9|24299.46|24219.46|24302.9|24222.9|24299.45|24219.45|10
1736016400000|2025-01-04 18:46:40|24299.17|24219.17|24296.65|24216.65|24299.17|24219.17|24296.65|24216.65|10
1736016410000|2025-01-04 18:46:50|24296.76|24216.76|24296.52|24216.52|24298.07|24218.07|24296.52|24216.52|10
1736016420000|2025-01-04 18:47:00|24296.42|24216.42|24291.77|24211.77|24297.27|24217.27|24291.77|24211.77|10
1736016430000|2025-01-04 18:47:10|24290.8|24210.8|24289.07|24209.07|24290.8|24210.8|24288.74|24208.74|10
1736016440000|2025-01-04 18:47:20|24289.54|24209.54|24286.9|24206.9|24289.65|24209.65|24286.89|24206.89|10
1736016450000|2025-01-04 18:47:30|24286.61|24206.61|24284.01|24204.01|24286.61|24206.61|24283.89|24203.89|10
1736016460000|2025-01-04 18:47:40|24284.06|24204.06|24282.86|24202.86|24284.06|24204.06|24282.8|24202.8|9
1736016470000|2025-01-04 18:47:50|24282.82|24202.82|24275.61|24195.61|24283.17|24203.17|24275.61|24195.61|10
1736016480000|2025-01-04 18:48:00|24275.66|24195.66|24275.99|24195.99|24275.99|24195.99|24273.96|24193.96|9
1736016490000|2025-01-04 18:48:10|24275.4|24195.4|24271.98|24191.98|24275.4|24195.4|24271.98|24191.98|10
1736016500000|2025-01-04 18:48:20|24271.67|24191.67|24270.67|24190.67|24271.67|24191.67|24270.67|24190.67|10
1736016510000|2025-01-04 18:48:30|24270.6|24190.6|24271.21|24191.21|24271.42|24191.42|24270.6|24190.6|10
1736016520000|2025-01-04 18:48:40|24271.98|24191.98|24272.04|24192.04|24272.17|24192.17|24271.46|24191.46|10
1736016530000|2025-01-04 18:48:50|24272.01|24192.01|24271.79|24191.79|24272.33|24192.33|24271.79|24191.79|10
1736016540000|2025-01-04 18:49:00|24271.63|24191.63|24272.74|24192.74|24272.77|24192.77|24271.63|24191.63|10
1736016550000|2025-01-04 18:49:10|24272.57|24192.57|24275.71|24195.71|24275.71|24195.71|24272.57|24192.57|9
1736016560000|2025-01-04 18:49:20|24275.92|24195.92|24279.22|24199.22|24279.22|24199.22|24275.92|24195.92|10
1736016570000|2025-01-04 18:49:30|24279.84|24199.84|24280.73|24200.73|24280.85|24200.85|24279.84|24199.84|10
1736016580000|2025-01-04 18:49:40|24280.86|24200.86|24279.79|24199.79|24281.1|24201.1|24279.79|24199.79|9
1736016590000|2025-01-04 18:49:50|24279.77|24199.77|24281.14|24201.14|24281.14|24201.14|24279.77|24199.77|9
1736016600000|2025-01-04 18:50:00|24281.43|24201.43|24283.23|24203.23|24283.23|24203.23|24281.43|24201.43|10
1736016610000|2025-01-04 18:50:10|24283.55|24203.55|24284.97|24204.97|24284.97|24204.97|24283.53|24203.53|9
1736016620000|2025-01-04 18:50:20|24285.42|24205.42|24286.42|24206.42|24286.93|24206.93|24285.42|24205.42|10
1736016630000|2025-01-04 18:50:30|24286.55|24206.55|24286.57|24206.57|24286.74|24206.74|24286.5|24206.5|9
1736016640000|2025-01-04 18:50:40|24286.68|24206.68|24287.91|24207.91|24288.38|24208.38|24286.68|24206.68|10
1736016650000|2025-01-04 18:50:50|24288.16|24208.16|24290.08|24210.08|24290.08|24210.08|24288.16|24208.16|10
1736016660000|2025-01-04 18:51:00|24290.35|24210.35|24290.29|24210.29|24291.01|24211.01|24290.29|24210.29|9
1736016670000|2025-01-04 18:51:10|24290.25|24210.25|24291.84|24211.84|24291.91|24211.91|24289.73|24209.73|9
1736016680000|2025-01-04 18:51:20|24291.78|24211.78|24291.4|24211.4|24291.78|24211.78|24291.39|24211.39|8
1736016690000|2025-01-04 18:51:30|24291.31|24211.31|24293.06|24213.06|24293.06|24213.06|24291.31|24211.31|9
1736016700000|2025-01-04 18:51:40|24293.12|24213.12|24292.26|24212.26|24293.17|24213.17|24292.26|24212.26|10
1736016710000|2025-01-04 18:51:50|24291.74|24211.74|24291.88|24211.88|24292.51|24212.51|24291.67|24211.67|10
1736016720000|2025-01-04 18:52:00|24292.09|24212.09|24292.65|24212.65|24292.65|24212.65|24291.98|24211.98|9
1736016730000|2025-01-04 18:52:10|24292.59|24212.59|24292.29|24212.29|24292.59|24212.59|24292.29|24212.29|10
1736016740000|2025-01-04 18:52:20|24292.14|24212.14|24292.33|24212.33|24292.33|24212.33|24291.94|24211.94|9
1736016750000|2025-01-04 18:52:30|24292.64|24212.64|24292.77|24212.77|24293.06|24213.06|24292.55|24212.55|10
1736016760000|2025-01-04 18:52:40|24292.31|24212.31|24291.34|24211.34|24292.31|24212.31|24291.34|24211.34|10
1736016770000|2025-01-04 18:52:50|24291.5|24211.5|24294.42|24214.42|24294.7|24214.7|24291.31|24211.31|9
1736016780000|2025-01-04 18:53:00|24294.3|24214.3|24294.25|24214.25|24294.69|24214.69|24294.25|24214.25|9
1736016790000|2025-01-04 18:53:10|24294.67|24214.67|24295.5|24215.5|24295.5|24215.5|24294.67|24214.67|10
1736016800000|2025-01-04 18:53:20|24295.3|24215.3|24295.34|24215.34|24295.34|24215.34|24294.91|24214.91|10
1736016810000|2025-01-04 18:53:30|24295.35|24215.35|24294.72|24214.72|24295.35|24215.35|24294.72|24214.72|10
1736016820000|2025-01-04 18:53:40|24294.69|24214.69|24294.85|24214.85|24294.87|24214.87|24294.65|24214.65|8
1736016830000|2025-01-04 18:53:50|24294.83|24214.83|24294.35|24214.35|24294.83|24214.83|24294.34|24214.34|9
1736016840000|2025-01-04 18:54:00|24294.33|24214.33|24296.56|24216.56|24296.56|24216.56|24294.3|24214.3|9
1736016850000|2025-01-04 18:54:10|24296.58|24216.58|24296.8|24216.8|24296.8|24216.8|24296.57|24216.57|7
1736016860000|2025-01-04 18:54:20|24296.75|24216.75|24297.24|24217.24|24297.24|24217.24|24296.62|24216.62|10
1736016870000|2025-01-04 18:54:30|24297.07|24217.07|24296.71|24216.71|24297.07|24217.07|24296.62|24216.62|7
1736016880000|2025-01-04 18:54:40|24296.94|24216.94|24297.42|24217.42|24297.53|24217.53|24296.94|24216.94|10
1736016890000|2025-01-04 18:54:50|24297.5|24217.5|24300.17|24220.17|24300.17|24220.17|24296.77|24216.77|9
1736016900000|2025-01-04 18:55:00|24300.19|24220.19|24300.03|24220.03|24300.19|24220.19|24299.46|24219.46|10
1736016910000|2025-01-04 18:55:10|24299.99|24219.99|24300.07|24220.07|24300.07|24220.07|24299.81|24219.81|8
1736016920000|2025-01-04 18:55:20|24300.05|24220.05|24299.23|24219.23|24300.08|24220.08|24299.23|24219.23|10
1736016930000|2025-01-04 18:55:30|24299.15|24219.15|24298.8|24218.8|24299.15|24219.15|24298.8|24218.8|9
1736016940000|2025-01-04 18:55:40|24298.78|24218.78|24298.82|24218.82|24298.82|24218.82|24298.57|24218.57|9
1736016950000|2025-01-04 18:55:50|24299.05|24219.05|24299.79|24219.79|24299.93|24219.93|24299.05|24219.05|9
1736016960000|2025-01-04 18:56:00|24299.9|24219.9|24298.23|24218.23|24299.9|24219.9|24298.23|24218.23|9
1736016970000|2025-01-04 18:56:10|24298.16|24218.16|24298.93|24218.93|24299.1|24219.1|24298.02|24218.02|10
1736016980000|2025-01-04 18:56:20|24298.89|24218.89|24299.73|24219.73|24299.75|24219.75|24298.89|24218.89|10
1736016990000|2025-01-04 18:56:30|24299.67|24219.67|24299.45|24219.45|24299.67|24219.67|24298.59|24218.59|10
1736017000000|2025-01-04 18:56:40|24298.98|24218.98|24298.21|24218.21|24299.08|24219.08|24298.18|24218.18|10
1736017010000|2025-01-04 18:56:50|24298.19|24218.19|24297.87|24217.87|24298.19|24218.19|24297.56|24217.56|10
1736017020000|2025-01-04 18:57:00|24297.88|24217.88|24295.94|24215.94|24297.88|24217.88|24295.94|24215.94|10
1736017030000|2025-01-04 18:57:10|24289.33|24209.33|24289.25|24209.25|24290.32|24210.32|24289.25|24209.25|10
1736017040000|2025-01-04 18:57:20|24289.26|24209.26|24288.12|24208.12|24289.58|24209.58|24288.12|24208.12|7
1736017050000|2025-01-04 18:57:30|24288.16|24208.16|24288.3|24208.3|24288.3|24208.3|24287.9|24207.9|10
1736017060000|2025-01-04 18:57:40|24288.38|24208.38|24288.47|24208.47|24288.82|24208.82|24288.38|24208.38|8
1736017070000|2025-01-04 18:57:50|24288.27|24208.27|24288.36|24208.36|24288.43|24208.43|24288.26|24208.26|7
1736017080000|2025-01-04 18:58:00|24288.35|24208.35|24288.69|24208.69|24288.73|24208.73|24288.3|24208.3|9
1736017090000|2025-01-04 18:58:10|24288.63|24208.63|24289.76|24209.76|24290.05|24210.05|24288.6|24208.6|8
1736017100000|2025-01-04 18:58:20|24289.77|24209.77|24289.37|24209.37|24289.93|24209.93|24288.52|24208.52|10
1736017110000|2025-01-04 18:58:30|24288.69|24208.69|24290.1|24210.1|24290.99|24210.99|24287.96|24207.96|10
1736017120000|2025-01-04 18:58:40|24290.57|24210.57|24291.18|24211.18|24291.18|24211.18|24290.55|24210.55|10
1736017130000|2025-01-04 18:58:50|24291.23|24211.23|24294.5|24214.5|24294.5|24214.5|24291.21|24211.21|8
1736017140000|2025-01-04 18:59:00|24294.48|24214.48|24294.88|24214.88|24294.88|24214.88|24294.25|24214.25|8
1736017150000|2025-01-04 18:59:10|24294.85|24214.85|24296.45|24216.45|24296.56|24216.56|24294.85|24214.85|9
1736017160000|2025-01-04 18:59:20|24296.41|24216.41|24296.48|24216.48|24296.95|24216.95|24296.4|24216.4|10
1736017170000|2025-01-04 18:59:30|24296.51|24216.51|24296.64|24216.64|24296.84|24216.84|24296.11|24216.11|10
1736017180000|2025-01-04 18:59:40|24296.61|24216.61|24298.28|24218.28|24298.28|24218.28|24296.61|24216.61|9
1736017190000|2025-01-04 18:59:50|24298.3|24218.3|24298.31|24218.31|24298.5|24218.5|24298.2|24218.2|9
1736017200000|2025-01-04 19:00:00|24298.34|24218.34|24300.38|24220.38|24300.38|24220.38|24298.34|24218.34|9
1736017210000|2025-01-04 19:00:10|24300.71|24220.71|24300.21|24220.21|24301.42|24221.42|24300.16|24220.16|10
1736017220000|2025-01-04 19:00:20|24300.39|24220.39|24301.61|24221.61|24301.61|24221.61|24299.93|24219.93|10
1736017230000|2025-01-04 19:00:30|24301.47|24221.47|24302.37|24222.37|24303.4|24223.4|24301.47|24221.47|10
1736017240000|2025-01-04 19:00:40|24302.83|24222.83|24302.86|24222.86|24302.86|24222.86|24301.89|24221.89|9
1736017250000|2025-01-04 19:00:50|24302.71|24222.71|24303.22|24223.22|24303.37|24223.37|24302.65|24222.65|10
1736017260000|2025-01-04 19:01:00|24303.23|24223.23|24303.16|24223.16|24303.23|24223.23|24302.29|24222.29|9
1736017270000|2025-01-04 19:01:10|24303.19|24223.19|24303.52|24223.52|24303.6|24223.6|24303.19|24223.19|10
1736017280000|2025-01-04 19:01:20|24303.64|24223.64|24301.91|24221.91|24303.98|24223.98|24301.91|24221.91|9
1736017290000|2025-01-04 19:01:30|24301.87|24221.87|24301.97|24221.97|24301.97|24221.97|24301.53|24221.53|9
1736017300000|2025-01-04 19:01:40|24301.96|24221.96|24300.8|24220.8|24302.05|24222.05|24300.8|24220.8|10
1736017310000|2025-01-04 19:01:50|24300.74|24220.74|24298.77|24218.77|24300.74|24220.74|24298.73|24218.73|10
1736017320000|2025-01-04 19:02:00|24298.78|24218.78|24296.88|24216.88|24298.93|24218.93|24296.88|24216.88|10
1736017330000|2025-01-04 19:02:10|24294.51|24214.51|24293.68|24213.68|24294.62|24214.62|24293.68|24213.68|10
1736017340000|2025-01-04 19:02:20|24293.81|24213.81|24294.6|24214.6|24294.6|24214.6|24293.77|24213.77|10
1736017350000|2025-01-04 19:02:30|24294.64|24214.64|24295.07|24215.07|24295.21|24215.21|24294.62|24214.62|9
1736017360000|2025-01-04 19:02:40|24295.2|24215.2|24296.17|24216.17|24296.17|24216.17|24295.15|24215.15|10
1736017370000|2025-01-04 19:02:50|24296.25|24216.25|24296.28|24216.28|24296.77|24216.77|24296.25|24216.25|9
1736017380000|2025-01-04 19:03:00|24296.14|24216.14|24295.99|24215.99|24296.14|24216.14|24294.95|24214.95|9
1736017390000|2025-01-04 19:03:10|24296.41|24216.41|24296.27|24216.27|24296.41|24216.41|24296.11|24216.11|9
1736017400000|2025-01-04 19:03:20|24296.26|24216.26|24295.49|24215.49|24296.36|24216.36|24295.49|24215.49|9
1736017410000|2025-01-04 19:03:30|24295.46|24215.46|24294.9|24214.9|24295.76|24215.76|24294.9|24214.9|10
1736017420000|2025-01-04 19:03:40|24294.89|24214.89|24293.54|24213.54|24294.89|24214.89|24293.54|24213.54|9
1736017430000|2025-01-04 19:03:50|24293.52|24213.52|24292.2|24212.2|24293.52|24213.52|24292.2|24212.2|9
1736017440000|2025-01-04 19:04:00|24291.33|24211.33|24287.69|24207.69|24291.38|24211.38|24287.69|24207.69|9
1736017450000|2025-01-04 19:04:10|24287.74|24207.74|24286.55|24206.55|24287.74|24207.74|24285.91|24205.91|9
1736017460000|2025-01-04 19:04:20|24286.48|24206.48|24286.71|24206.71|24287.13|24207.13|24286.31|24206.31|10
1736017470000|2025-01-04 19:04:30|24286.45|24206.45|24287.63|24207.63|24288.47|24208.47|24286.45|24206.45|10
1736017480000|2025-01-04 19:04:40|24287.11|24207.11|24287.6|24207.6|24287.6|24207.6|24286.94|24206.94|10
1736017490000|2025-01-04 19:04:50|24287.54|24207.54|24288.99|24208.99|24288.99|24208.99|24287.54|24207.54|9
1736017500000|2025-01-04 19:05:00|24289.08|24209.08|24292.08|24212.08|24292.08|24212.08|24289.08|24209.08|10
1736017510000|2025-01-04 19:05:10|24292.59|24212.59|24294.88|24214.88|24294.88|24214.88|24292.59|24212.59|10
1736017520000|2025-01-04 19:05:20|24294.58|24214.58|24291.93|24211.93|24294.58|24214.58|24291.9|24211.9|10
1736017530000|2025-01-04 19:05:30|24291.79|24211.79|24289.23|24209.23|24292.1|24212.1|24289.23|24209.23|10
1736017540000|2025-01-04 19:05:40|24289.3|24209.3|24289.51|24209.51|24289.51|24209.51|24289.19|24209.19|10
1736017550000|2025-01-04 19:05:50|24289.67|24209.67|24289.79|24209.79|24289.87|24209.87|24289.58|24209.58|10
1736017560000|2025-01-04 19:06:00|24289.75|24209.75|24288.9|24208.9|24289.76|24209.76|24288.86|24208.86|8
1736017570000|2025-01-04 19:06:10|24289.05|24209.05|24288.66|24208.66|24289.15|24209.15|24288.55|24208.55|9
1736017580000|2025-01-04 19:06:20|24289.28|24209.28|24290.99|24210.99|24291.59|24211.59|24289.28|24209.28|10
1736017590000|2025-01-04 19:06:30|24291.57|24211.57|24291.68|24211.68|24292.1|24212.1|24291.57|24211.57|9
1736017600000|2025-01-04 19:06:40|24291.65|24211.65|24291.61|24211.61|24291.8|24211.8|24291.3|24211.3|10
1736017610000|2025-01-04 19:06:50|24291.34|24211.34|24290.66|24210.66|24291.34|24211.34|24290.66|24210.66|10
1736017620000|2025-01-04 19:07:00|24290.62|24210.62|24290.24|24210.24|24290.62|24210.62|24290.08|24210.08|10
1736017630000|2025-01-04 19:07:10|24290.05|24210.05|24290.69|24210.69|24290.89|24210.89|24290.03|24210.03|9
1736017640000|2025-01-04 19:07:20|24290.8|24210.8|24291.53|24211.53|24291.53|24211.53|24290.66|24210.66|10
1736017650000|2025-01-04 19:07:30|24291.74|24211.74|24292.47|24212.47|24292.75|24212.75|24291.74|24211.74|9
1736017660000|2025-01-04 19:07:40|24292.61|24212.61|24294.69|24214.69|24294.69|24214.69|24292.61|24212.61|10
1736017670000|2025-01-04 19:07:50|24294.72|24214.72|24296.16|24216.16|24296.16|24216.16|24294.72|24214.72|8
1736017680000|2025-01-04 19:08:00|24296.73|24216.73|24298.53|24218.53|24298.59|24218.59|24296.68|24216.68|10
1736017690000|2025-01-04 19:08:10|24298.43|24218.43|24297.52|24217.52|24298.47|24218.47|24297.3|24217.3|10
1736017700000|2025-01-04 19:08:20|24298.04|24218.04|24298.54|24218.54|24298.54|24218.54|24297.85|24217.85|8
1736017710000|2025-01-04 19:08:30|24298.7|24218.7|24303.07|24223.07|24303.07|24223.07|24298.7|24218.7|10
1736017720000|2025-01-04 19:08:40|24303.18|24223.18|24303.23|24223.23|24304.42|24224.42|24302.91|24222.91|10
1736017730000|2025-01-04 19:08:50|24303.45|24223.45|24304.14|24224.14|24304.62|24224.62|24303.14|24223.14|10
1736017740000|2025-01-04 19:09:00|24304.3|24224.3|24307.29|24227.29|24307.29|24227.29|24304.3|24224.3|9
1736017750000|2025-01-04 19:09:10|24307.28|24227.28|24310.98|24230.98|24310.98|24230.98|24307.28|24227.28|10
1736017760000|2025-01-04 19:09:20|24311.12|24231.12|24310.54|24230.54|24311.12|24231.12|24310.28|24230.28|10
1736017770000|2025-01-04 19:09:30|24310.42|24230.42|24311.56|24231.56|24312.1|24232.1|24310.09|24230.09|9
1736017780000|2025-01-04 19:09:40|24311.53|24231.53|24309.96|24229.96|24312.21|24232.21|24309.96|24229.96|10
1736017790000|2025-01-04 19:09:50|24309.74|24229.74|24308.65|24228.65|24309.75|24229.75|24308.41|24228.41|10
1736017800000|2025-01-04 19:10:00|24308.58|24228.58|24308.53|24228.53|24308.9|24228.9|24308.31|24228.31|10
1736017810000|2025-01-04 19:10:10|24308.55|24228.55|24309.11|24229.11|24309.11|24229.11|24308.49|24228.49|9
1736017820000|2025-01-04 19:10:20|24308.72|24228.72|24307.53|24227.53|24308.72|24228.72|24307.53|24227.53|10
1736017830000|2025-01-04 19:10:30|24307.52|24227.52|24308.37|24228.37|24308.37|24228.37|24307.52|24227.52|9
1736017840000|2025-01-04 19:10:40|24308.48|24228.48|24308.33|24228.33|24308.87|24228.87|24308.24|24228.24|9
1736017850000|2025-01-04 19:10:50|24307.82|24227.82|24307.98|24227.98|24307.98|24227.98|24307.16|24227.16|10
1736017860000|2025-01-04 19:11:00|24308.03|24228.03|24307.73|24227.73|24308.03|24228.03|24307.42|24227.42|9
1736017870000|2025-01-04 19:11:10|24307.61|24227.61|24308.03|24228.03|24308.03|24228.03|24307.41|24227.41|10
1736017880000|2025-01-04 19:11:20|24308.04|24228.04|24308.5|24228.5|24308.5|24228.5|24308.04|24228.04|10
1736017890000|2025-01-04 19:11:30|24308.49|24228.49|24308.77|24228.77|24308.78|24228.78|24308.49|24228.49|10
1736017900000|2025-01-04 19:11:40|24308.81|24228.81|24309.6|24229.6|24309.84|24229.84|24308.81|24228.81|8
1736017910000|2025-01-04 19:11:50|24309.73|24229.73|24310.02|24230.02|24310.02|24230.02|24309.67|24229.67|10
1736017920000|2025-01-04 19:12:00|24310.24|24230.24|24314.78|24234.78|24314.78|24234.78|24310.04|24230.04|9
1736017930000|2025-01-04 19:12:10|24314.55|24234.55|24313.8|24233.8|24314.55|24234.55|24313.8|24233.8|9
1736017940000|2025-01-04 19:12:20|24313.78|24233.78|24312.18|24232.18|24313.78|24233.78|24312.18|24232.18|9
1736017950000|2025-01-04 19:12:30|24311.74|24231.74|24311.23|24231.23|24311.77|24231.77|24311.23|24231.23|10
1736017960000|2025-01-04 19:12:40|24310.75|24230.75|24309.82|24229.82|24310.75|24230.75|24309.81|24229.81|10
1736017970000|2025-01-04 19:12:50|24309.81|24229.81|24309.14|24229.14|24309.81|24229.81|24309.01|24229.01|9
1736017980000|2025-01-04 19:13:00|24308.95|24228.95|24308.87|24228.87|24308.95|24228.95|24308.49|24228.49|10
1736017990000|2025-01-04 19:13:10|24308.65|24228.65|24304.14|24224.14|24308.65|24228.65|24304.14|24224.14|10
1736018000000|2025-01-04 19:13:20|24304.18|24224.18|24307.89|24227.89|24307.89|24227.89|24304.12|24224.12|10
1736018010000|2025-01-04 19:13:30|24307.92|24227.92|24307.04|24227.04|24307.92|24227.92|24306.99|24226.99|9
1736018020000|2025-01-04 19:13:40|24307.18|24227.18|24309.23|24229.23|24309.43|24229.43|24307.18|24227.18|9
1736018030000|2025-01-04 19:13:50|24309.8|24229.8|24310.99|24230.99|24311.2|24231.2|24309.8|24229.8|9
1736018040000|2025-01-04 19:14:00|24310.94|24230.94|24309.13|24229.13|24310.94|24230.94|24309.11|24229.11|9
1736018050000|2025-01-04 19:14:10|24309.31|24229.31|24310.1|24230.1|24310.1|24230.1|24309.31|24229.31|10
1736018060000|2025-01-04 19:14:20|24309.9|24229.9|24310.52|24230.52|24310.52|24230.52|24309.9|24229.9|9
1736018070000|2025-01-04 19:14:30|24310.41|24230.41|24314.32|24234.32|24314.32|24234.32|24310.41|24230.41|9
1736018080000|2025-01-04 19:14:40|24315.28|24235.28|24317.97|24237.97|24318.02|24238.02|24315.28|24235.28|10
1736018090000|2025-01-04 19:14:50|24318.33|24238.33|24318.99|24238.99|24318.99|24238.99|24318.29|24238.29|10
1736018100000|2025-01-04 19:15:00|24318.98|24238.98|24323.7|24243.7|24323.7|24243.7|24318.98|24238.98|10
1736018110000|2025-01-04 19:15:10|24325.54|24245.54|24331.63|24251.63|24331.63|24251.63|24325.54|24245.54|10
1736018120000|2025-01-04 19:15:20|24332.37|24252.37|24329.63|24249.63|24332.37|24252.37|24329.6|24249.6|9
1736018130000|2025-01-04 19:15:30|24329.61|24249.61|24328.33|24248.33|24329.86|24249.86|24328.33|24248.33|10
1736018140000|2025-01-04 19:15:40|24328.24|24248.24|24331.6|24251.6|24331.79|24251.79|24328.24|24248.24|9
1736018150000|2025-01-04 19:15:50|24331.68|24251.68|24332.38|24252.38|24332.38|24252.38|24329.9|24249.9|10
1736018160000|2025-01-04 19:16:00|24332.45|24252.45|24334.77|24254.77|24335.46|24255.46|24332.45|24252.45|9
1736018170000|2025-01-04 19:16:10|24334.7|24254.7|24335.96|24255.96|24335.96|24255.96|24334.7|24254.7|10
1736018180000|2025-01-04 19:16:20|24335.82|24255.82|24348.74|24268.74|24348.74|24268.74|24335.82|24255.82|10
1736018190000|2025-01-04 19:16:30|24347.94|24267.94|24344.72|24264.72|24348.11|24268.11|24344.72|24264.72|10
1736018200000|2025-01-04 19:16:40|24342.94|24262.94|24341.04|24261.04|24342.94|24262.94|24341.04|24261.04|10
1736018210000|2025-01-04 19:16:50|24340.98|24260.98|24342.21|24262.21|24342.21|24262.21|24339.41|24259.41|10
1736018220000|2025-01-04 19:17:00|24342.39|24262.39|24338.25|24258.25|24342.39|24262.39|24338.14|24258.14|10
1736018230000|2025-01-04 19:17:10|24338.3|24258.3|24338.23|24258.23|24338.93|24258.93|24338.23|24258.23|10
1736018240000|2025-01-04 19:17:20|24338.28|24258.28|24338.02|24258.02|24338.5|24258.5|24337.91|24257.91|10
1736018250000|2025-01-04 19:17:30|24338.44|24258.44|24338.25|24258.25|24339.35|24259.35|24338.22|24258.22|9
1736018260000|2025-01-04 19:17:40|24338.05|24258.05|24339.48|24259.48|24339.48|24259.48|24337.9|24257.9|10
1736018270000|2025-01-04 19:17:50|24339.51|24259.51|24341.36|24261.36|24341.61|24261.61|24339.51|24259.51|10
1736018280000|2025-01-04 19:18:00|24340.62|24260.62|24338.51|24258.51|24340.62|24260.62|24338.5|24258.5|10
1736018290000|2025-01-04 19:18:10|24338.48|24258.48|24335.59|24255.59|24338.51|24258.51|24335.59|24255.59|10
1736018300000|2025-01-04 19:18:20|24335.46|24255.46|24336.65|24256.65|24337.18|24257.18|24334.24|24254.24|10
1736018310000|2025-01-04 19:18:30|24337.05|24257.05|24336.27|24256.27|24337.95|24257.95|24336.07|24256.07|10
1736018320000|2025-01-04 19:18:40|24335.67|24255.67|24335.5|24255.5|24335.67|24255.67|24335.21|24255.21|9
1736018330000|2025-01-04 19:18:50|24335.38|24255.38|24335.72|24255.72|24336.37|24256.37|24335.33|24255.33|10
1736018340000|2025-01-04 19:19:00|24335.82|24255.82|24334.86|24254.86|24335.82|24255.82|24334.13|24254.13|10
1736018350000|2025-01-04 19:19:10|24334.85|24254.85|24334.68|24254.68|24334.89|24254.89|24334.62|24254.62|10
1736018360000|2025-01-04 19:19:20|24334.75|24254.75|24334.12|24254.12|24334.8|24254.8|24334.08|24254.08|10
1736018370000|2025-01-04 19:19:30|24333.77|24253.77|24331.5|24251.5|24333.77|24253.77|24331.5|24251.5|10
1736018380000|2025-01-04 19:19:40|24330.88|24250.88|24330|24250|24330.91|24250.91|24329.89|24249.89|10
1736018390000|2025-01-04 19:19:50|24329.92|24249.92|24327.95|24247.95|24329.92|24249.92|24327.87|24247.87|10
1736018400000|2025-01-04 19:20:00|24327.91|24247.91|24328.11|24248.11|24328.12|24248.12|24327.78|24247.78|9
1736018410000|2025-01-04 19:20:10|24328.22|24248.22|24327.59|24247.59|24328.22|24248.22|24327.58|24247.58|10
1736018420000|2025-01-04 19:20:20|24328.16|24248.16|24331.68|24251.68|24331.75|24251.75|24328.16|24248.16|10
1736018430000|2025-01-04 19:20:30|24331.19|24251.19|24333.5|24253.5|24333.76|24253.76|24331.19|24251.19|10
1736018440000|2025-01-04 19:20:40|24333.78|24253.78|24334.06|24254.06|24334.49|24254.49|24333.78|24253.78|10
1736018450000|2025-01-04 19:20:50|24334.12|24254.12|24333.07|24253.07|24334.12|24254.12|24333.07|24253.07|9
1736018460000|2025-01-04 19:21:00|24333.06|24253.06|24332|24252|24333.14|24253.14|24332|24252|10
1736018470000|2025-01-04 19:21:10|24332.18|24252.18|24331.14|24251.14|24332.28|24252.28|24331.03|24251.03|10
1736018480000|2025-01-04 19:21:20|24331.09|24251.09|24328.15|24248.15|24331.09|24251.09|24328.15|24248.15|10
1736018490000|2025-01-04 19:21:30|24328.62|24248.62|24328.61|24248.61|24328.99|24248.99|24328.56|24248.56|10
1736018500000|2025-01-04 19:21:40|24328.77|24248.77|24326.7|24246.7|24328.77|24248.77|24326.3|24246.3|10
1736018510000|2025-01-04 19:21:50|24327.72|24247.72|24327.47|24247.47|24328.05|24248.05|24327.27|24247.27|10
1736018520000|2025-01-04 19:22:00|24327.35|24247.35|24331.19|24251.19|24331.19|24251.19|24327.28|24247.28|10
1736018530000|2025-01-04 19:22:10|24331.32|24251.32|24331.08|24251.08|24331.32|24251.32|24330.31|24250.31|9
1736018540000|2025-01-04 19:22:20|24331.44|24251.44|24331.99|24251.99|24332.08|24252.08|24331.27|24251.27|10
1736018550000|2025-01-04 19:22:30|24332.17|24252.17|24331.4|24251.4|24332.41|24252.41|24331.32|24251.32|10
1736018560000|2025-01-04 19:22:40|24331.41|24251.41|24330.77|24250.77|24331.41|24251.41|24330.54|24250.54|9
1736018570000|2025-01-04 19:22:50|24330.88|24250.88|24331.37|24251.37|24332.07|24252.07|24330.88|24250.88|10
1736018580000|2025-01-04 19:23:00|24330.53|24250.53|24333.62|24253.62|24334.02|24254.02|24330.32|24250.32|10
1736018590000|2025-01-04 19:23:10|24333.3|24253.3|24334.09|24254.09|24334.17|24254.17|24333.3|24253.3|10
1736018600000|2025-01-04 19:23:20|24334.01|24254.01|24334.1|24254.1|24334.97|24254.97|24334.01|24254.01|9
1736018610000|2025-01-04 19:23:30|24334.09|24254.09|24332.87|24252.87|24334.11|24254.11|24332.87|24252.87|10
1736018620000|2025-01-04 19:23:40|24332.82|24252.82|24331.7|24251.7|24332.9|24252.9|24331.7|24251.7|8
1736018630000|2025-01-04 19:23:50|24331.3|24251.3|24329.97|24249.97|24331.3|24251.3|24329.97|24249.97|10
1736018640000|2025-01-04 19:24:00|24330.05|24250.05|24331.53|24251.53|24331.53|24251.53|24330.05|24250.05|9
1736018650000|2025-01-04 19:24:10|24331.99|24251.99|24332.21|24252.21|24332.21|24252.21|24331.92|24251.92|10
1736018660000|2025-01-04 19:24:20|24332.39|24252.39|24332.72|24252.72|24333.26|24253.26|24332.39|24252.39|9
1736018670000|2025-01-04 19:24:30|24332.6|24252.6|24332.34|24252.34|24332.6|24252.6|24332.33|24252.33|10
1736018680000|2025-01-04 19:24:40|24332.43|24252.43|24333.57|24253.57|24333.76|24253.76|24332.43|24252.43|10
1736018690000|2025-01-04 19:24:50|24333.48|24253.48|24333.21|24253.21|24333.48|24253.48|24333.17|24253.17|10
1736018700000|2025-01-04 19:25:00|24333.26|24253.26|24333.5|24253.5|24333.81|24253.81|24333.26|24253.26|9
1736018710000|2025-01-04 19:25:10|24333.47|24253.47|24333.38|24253.38|24333.84|24253.84|24333.38|24253.38|9
1736018720000|2025-01-04 19:25:20|24332.96|24252.96|24332.35|24252.35|24332.96|24252.96|24331.92|24251.92|10
1736018730000|2025-01-04 19:25:30|24332.28|24252.28|24334.36|24254.36|24334.36|24254.36|24332.28|24252.28|10
1736018740000|2025-01-04 19:25:40|24334.37|24254.37|24333.6|24253.6|24334.37|24254.37|24333.58|24253.58|10
1736018750000|2025-01-04 19:25:50|24333.58|24253.58|24333.6|24253.6|24333.67|24253.67|24333.46|24253.46|9
1736018760000|2025-01-04 19:26:00|24333.5|24253.5|24332.44|24252.44|24333.5|24253.5|24332.3|24252.3|9
1736018770000|2025-01-04 19:26:10|24332.58|24252.58|24332.29|24252.29|24332.58|24252.58|24332.05|24252.05|10
1736018780000|2025-01-04 19:26:20|24332.27|24252.27|24331.82|24251.82|24332.27|24252.27|24331.8|24251.8|9
1736018790000|2025-01-04 19:26:30|24331.83|24251.83|24331.35|24251.35|24331.84|24251.84|24331.35|24251.35|10
1736018800000|2025-01-04 19:26:40|24331.34|24251.34|24331.37|24251.37|24331.45|24251.45|24331.34|24251.34|9
1736018810000|2025-01-04 19:26:50|24331.31|24251.31|24333.49|24253.49|24333.49|24253.49|24331.28|24251.28|8
1736018820000|2025-01-04 19:27:00|24333.6|24253.6|24329.69|24249.69|24333.6|24253.6|24329.69|24249.69|10
1736018830000|2025-01-04 19:27:10|24329.63|24249.63|24329.59|24249.59|24329.63|24249.63|24328.68|24248.68|10
1736018840000|2025-01-04 19:27:20|24329.69|24249.69|24332.39|24252.39|24332.39|24252.39|24329.69|24249.69|10
1736018850000|2025-01-04 19:27:30|24332.66|24252.66|24332.8|24252.8|24333.08|24253.08|24332.66|24252.66|10
1736018860000|2025-01-04 19:27:40|24333.08|24253.08|24331.89|24251.89|24333.45|24253.45|24331.89|24251.89|10
1736018870000|2025-01-04 19:27:50|24331.95|24251.95|24333.31|24253.31|24333.5|24253.5|24331.95|24251.95|9
1736018880000|2025-01-04 19:28:00|24333.71|24253.71|24334.22|24254.22|24334.22|24254.22|24333.5|24253.5|10
1736018890000|2025-01-04 19:28:10|24334.32|24254.32|24334.95|24254.95|24334.95|24254.95|24334.32|24254.32|10
1736018900000|2025-01-04 19:28:20|24335.55|24255.55|24335.01|24255.01|24335.55|24255.55|24334.93|24254.93|10
1736018910000|2025-01-04 19:28:30|24334.77|24254.77|24334.87|24254.87|24334.87|24254.87|24334.56|24254.56|10
1736018920000|2025-01-04 19:28:40|24334.98|24254.98|24333.04|24253.04|24334.98|24254.98|24333.04|24253.04|10
1736018930000|2025-01-04 19:28:50|24333.07|24253.07|24332.2|24252.2|24333.07|24253.07|24332.03|24252.03|8
1736018940000|2025-01-04 19:29:00|24332.22|24252.22|24332.21|24252.21|24332.3|24252.3|24332.16|24252.16|10
1736018950000|2025-01-04 19:29:10|24332.23|24252.23|24331.13|24251.13|24332.28|24252.28|24331.13|24251.13|10
1736018960000|2025-01-04 19:29:20|24331.16|24251.16|24331.86|24251.86|24331.9|24251.9|24330.6|24250.6|10
1736018970000|2025-01-04 19:29:30|24331.82|24251.82|24327.59|24247.59|24331.87|24251.87|24327.59|24247.59|9
1736018980000|2025-01-04 19:29:40|24328.12|24248.12|24327.71|24247.71|24328.12|24248.12|24327.71|24247.71|10
1736018990000|2025-01-04 19:29:50|24327.72|24247.72|24329.86|24249.86|24330|24250|24327.19|24247.19|10
1736019000000|2025-01-04 19:30:00|24329.94|24249.94|24332.09|24252.09|24332.09|24252.09|24329.75|24249.75|10
1736019010000|2025-01-04 19:30:10|24332.4|24252.4|24333.74|24253.74|24333.74|24253.74|24332.4|24252.4|9
1736019020000|2025-01-04 19:30:20|24334.87|24254.87|24337.83|24257.83|24337.83|24257.83|24334.87|24254.87|10
1736019030000|2025-01-04 19:30:30|24337.87|24257.87|24338.58|24258.58|24338.58|24258.58|24337.54|24257.54|10
1736019040000|2025-01-04 19:30:40|24338.8|24258.8|24340.18|24260.18|24340.33|24260.33|24338.59|24258.59|10
1736019050000|2025-01-04 19:30:50|24340.32|24260.32|24342.07|24262.07|24342.07|24262.07|24340.32|24260.32|10
1736019060000|2025-01-04 19:31:00|24341.91|24261.91|24344.91|24264.91|24344.91|24264.91|24341.91|24261.91|10
1736019070000|2025-01-04 19:31:10|24345.46|24265.46|24345.8|24265.8|24346.38|24266.38|24345.46|24265.46|10
1736019080000|2025-01-04 19:31:20|24345.93|24265.93|24346.63|24266.63|24347.07|24267.07|24345.93|24265.93|10
1736019090000|2025-01-04 19:31:30|24346.09|24266.09|24341|24261|24346.09|24266.09|24341|24261|10
1736019100000|2025-01-04 19:31:40|24340.54|24260.54|24340.84|24260.84|24340.97|24260.97|24340.3|24260.3|9
1736019110000|2025-01-04 19:31:50|24340.82|24260.82|24341.13|24261.13|24341.13|24261.13|24340.65|24260.65|7
1736019120000|2025-01-04 19:32:00|24341.32|24261.32|24347.17|24267.17|24347.2|24267.2|24341.32|24261.32|10
1736019130000|2025-01-04 19:32:10|24347.3|24267.3|24345.46|24265.46|24347.3|24267.3|24345.4|24265.4|10
1736019140000|2025-01-04 19:32:20|24345.45|24265.45|24345.3|24265.3|24345.45|24265.45|24345.01|24265.01|9
1736019150000|2025-01-04 19:32:30|24345.26|24265.26|24347.4|24267.4|24347.4|24267.4|24345.24|24265.24|9
1736019160000|2025-01-04 19:32:40|24347.62|24267.62|24348.19|24268.19|24348.19|24268.19|24347.35|24267.35|10
1736019170000|2025-01-04 19:32:50|24348.29|24268.29|24349.64|24269.64|24349.64|24269.64|24348.29|24268.29|10
1736019180000|2025-01-04 19:33:00|24349.9|24269.9|24349.72|24269.72|24350.15|24270.15|24349.72|24269.72|9
1736019190000|2025-01-04 19:33:10|24349.43|24269.43|24349.04|24269.04|24349.43|24269.43|24348.84|24268.84|8
1736019200000|2025-01-04 19:33:20|24349.31|24269.31|24349.77|24269.77|24349.77|24269.77|24349.31|24269.31|8
1736019210000|2025-01-04 19:33:30|24349.83|24269.83|24350.51|24270.51|24350.59|24270.59|24349.83|24269.83|10
1736019220000|2025-01-04 19:33:40|24350.49|24270.49|24351.38|24271.38|24351.49|24271.49|24350.48|24270.48|10
1736019230000|2025-01-04 19:33:50|24351.21|24271.21|24351.72|24271.72|24351.72|24271.72|24351.21|24271.21|10
1736019240000|2025-01-04 19:34:00|24351.5|24271.5|24350.91|24270.91|24351.5|24271.5|24350.91|24270.91|10
1736019250000|2025-01-04 19:34:10|24351|24271|24350.34|24270.34|24351|24271|24349.63|24269.63|10
1736019260000|2025-01-04 19:34:20|24350.29|24270.29|24349.27|24269.27|24350.29|24270.29|24349.27|24269.27|10
1736019270000|2025-01-04 19:34:30|24350.2|24270.2|24350.16|24270.16|24350.2|24270.2|24349.7|24269.7|9
1736019280000|2025-01-04 19:34:40|24350.25|24270.25|24350.47|24270.47|24350.47|24270.47|24350.02|24270.02|9
1736019290000|2025-01-04 19:34:50|24350.61|24270.61|24352.41|24272.41|24352.41|24272.41|24350.61|24270.61|9
1736019300000|2025-01-04 19:35:00|24352.43|24272.43|24353.68|24273.68|24353.79|24273.79|24352.13|24272.13|10
1736019310000|2025-01-04 19:35:10|24354.02|24274.02|24353.72|24273.72|24354.43|24274.43|24353.62|24273.62|10
1736019320000|2025-01-04 19:35:20|24353.47|24273.47|24354.03|24274.03|24354.03|24274.03|24353.43|24273.43|9
1736019330000|2025-01-04 19:35:30|24354.16|24274.16|24353.15|24273.15|24354.16|24274.16|24353.15|24273.15|9
1736019340000|2025-01-04 19:35:40|24352.76|24272.76|24353.33|24273.33|24353.55|24273.55|24352.76|24272.76|10
1736019350000|2025-01-04 19:35:50|24352.31|24272.31|24348.98|24268.98|24352.31|24272.31|24348.88|24268.88|9
1736019360000|2025-01-04 19:36:00|24349.45|24269.45|24347.96|24267.96|24349.45|24269.45|24347.94|24267.94|10
1736019370000|2025-01-04 19:36:10|24346.06|24266.06|24345.54|24265.54|24346.06|24266.06|24344.8|24264.8|10
1736019380000|2025-01-04 19:36:20|24345.57|24265.57|24344.91|24264.91|24345.7|24265.7|24344.89|24264.89|10
1736019390000|2025-01-04 19:36:30|24344.85|24264.85|24334.09|24254.09|24345.2|24265.2|24334.09|24254.09|10
1736019400000|2025-01-04 19:36:40|24334.75|24254.75|24335.07|24255.07|24335.07|24255.07|24332.69|24252.69|10
1736019410000|2025-01-04 19:36:50|24334.97|24254.97|24335.71|24255.71|24335.71|24255.71|24334.97|24254.97|7
1736019420000|2025-01-04 19:37:00|24335.75|24255.75|24341.26|24261.26|24341.26|24261.26|24335.75|24255.75|10
1736019430000|2025-01-04 19:37:10|24341.42|24261.42|24341.23|24261.23|24341.44|24261.44|24341.18|24261.18|10
1736019440000|2025-01-04 19:37:20|24341.25|24261.25|24342.72|24262.72|24342.72|24262.72|24341.25|24261.25|9
1736019450000|2025-01-04 19:37:30|24343.22|24263.22|24345.34|24265.34|24345.34|24265.34|24343.22|24263.22|8
1736019460000|2025-01-04 19:37:40|24346.69|24266.69|24347.59|24267.59|24347.76|24267.76|24346.69|24266.69|10
1736019470000|2025-01-04 19:37:50|24347.53|24267.53|24345.72|24265.72|24347.53|24267.53|24345.69|24265.69|8
1736019480000|2025-01-04 19:38:00|24345.64|24265.64|24344.08|24264.08|24345.64|24265.64|24344.08|24264.08|9
1736019490000|2025-01-04 19:38:10|24343.71|24263.71|24343.85|24263.85|24343.88|24263.88|24343.32|24263.32|9
1736019500000|2025-01-04 19:38:20|24343.97|24263.97|24343.66|24263.66|24343.97|24263.97|24343.42|24263.42|9
1736019510000|2025-01-04 19:38:30|24343.72|24263.72|24342.77|24262.77|24343.72|24263.72|24342.74|24262.74|10
1736019520000|2025-01-04 19:38:40|24342.75|24262.75|24341.42|24261.42|24342.82|24262.82|24341.42|24261.42|10
1736019530000|2025-01-04 19:38:50|24341.21|24261.21|24340.06|24260.06|24341.25|24261.25|24339.75|24259.75|10
1736019540000|2025-01-04 19:39:00|24340.4|24260.4|24340.55|24260.55|24340.55|24260.55|24339.75|24259.75|10
1736019550000|2025-01-04 19:39:10|24341.24|24261.24|24341.63|24261.63|24341.69|24261.69|24341.24|24261.24|10
1736019560000|2025-01-04 19:39:20|24341.4|24261.4|24340.23|24260.23|24341.47|24261.47|24340.23|24260.23|8
1736019570000|2025-01-04 19:39:30|24340.21|24260.21|24340.65|24260.65|24340.65|24260.65|24339.89|24259.89|10
1736019580000|2025-01-04 19:39:40|24340.91|24260.91|24338.88|24258.88|24340.91|24260.91|24338.88|24258.88|10
1736019590000|2025-01-04 19:39:50|24338.89|24258.89|24336.51|24256.51|24338.89|24258.89|24336|24256|10
1736019600000|2025-01-04 19:40:00|24336.44|24256.44|24335.85|24255.85|24336.59|24256.59|24335.79|24255.79|10
1736019610000|2025-01-04 19:40:10|24335.62|24255.62|24333.82|24253.82|24335.62|24255.62|24333.82|24253.82|10
1736019620000|2025-01-04 19:40:20|24333.25|24253.25|24330.38|24250.38|24333.25|24253.25|24330.38|24250.38|9
1736019630000|2025-01-04 19:40:30|24330.4|24250.4|24329.53|24249.53|24330.4|24250.4|24329.35|24249.35|10
1736019640000|2025-01-04 19:40:40|24329.52|24249.52|24329.73|24249.73|24329.96|24249.96|24329.24|24249.24|10
1736019650000|2025-01-04 19:40:50|24329.22|24249.22|24329.54|24249.54|24329.54|24249.54|24329.12|24249.12|8
1736019660000|2025-01-04 19:41:00|24329.33|24249.33|24328.55|24248.55|24329.33|24249.33|24328.37|24248.37|9
1736019670000|2025-01-04 19:41:10|24328.53|24248.53|24327.42|24247.42|24328.53|24248.53|24327.42|24247.42|9
1736019680000|2025-01-04 19:41:20|24327.49|24247.49|24322.93|24242.93|24327.49|24247.49|24322.93|24242.93|10
1736019690000|2025-01-04 19:41:30|24321.73|24241.73|24319.81|24239.81|24321.73|24241.73|24319.81|24239.81|10
1736019700000|2025-01-04 19:41:40|24318.69|24238.69|24324.9|24244.9|24325.76|24245.76|24318.03|24238.03|10
1736019710000|2025-01-04 19:41:50|24324.74|24244.74|24323.6|24243.6|24324.74|24244.74|24323.09|24243.09|10
1736019720000|2025-01-04 19:42:00|24323.55|24243.55|24319.36|24239.36|24323.55|24243.55|24319.23|24239.23|10
1736019730000|2025-01-04 19:42:10|24319.46|24239.46|24317.73|24237.73|24319.46|24239.46|24317.73|24237.73|9
1736019740000|2025-01-04 19:42:20|24317.83|24237.83|24318.6|24238.6|24318.6|24238.6|24317.56|24237.56|9
1736019750000|2025-01-04 19:42:30|24318.61|24238.61|24320.18|24240.18|24321.23|24241.23|24318.61|24238.61|10
1736019760000|2025-01-04 19:42:40|24319.87|24239.87|24319.92|24239.92|24320.14|24240.14|24319.6|24239.6|8
1736019770000|2025-01-04 19:42:50|24319.98|24239.98|24320.83|24240.83|24320.83|24240.83|24319.98|24239.98|10
1736019780000|2025-01-04 19:43:00|24320.93|24240.93|24315.01|24235.01|24321.2|24241.2|24314.94|24234.94|10
1736019790000|2025-01-04 19:43:10|24315.43|24235.43|24313.28|24233.28|24315.44|24235.44|24313.28|24233.28|10
1736019800000|2025-01-04 19:43:20|24313.96|24233.96|24314.12|24234.12|24314.14|24234.14|24313.44|24233.44|10
1736019810000|2025-01-04 19:43:30|24314.27|24234.27|24316.72|24236.72|24316.75|24236.75|24313.94|24233.94|8
1736019820000|2025-01-04 19:43:40|24316.67|24236.67|24315.19|24235.19|24316.67|24236.67|24315.19|24235.19|9
1736019830000|2025-01-04 19:43:50|24315.26|24235.26|24314.11|24234.11|24315.26|24235.26|24313.87|24233.87|10
1736019840000|2025-01-04 19:44:00|24314.12|24234.12|24314.39|24234.39|24314.57|24234.57|24314.12|24234.12|10
1736019850000|2025-01-04 19:44:10|24313.86|24233.86|24315.19|24235.19|24315.27|24235.27|24313.86|24233.86|10
1736019860000|2025-01-04 19:44:20|24315.08|24235.08|24319.51|24239.51|24319.94|24239.94|24314.89|24234.89|10
1736019870000|2025-01-04 19:44:30|24319.44|24239.44|24319.75|24239.75|24319.8|24239.8|24319.41|24239.41|10
1736019880000|2025-01-04 19:44:40|24319.55|24239.55|24318.87|24238.87|24319.55|24239.55|24318.87|24238.87|10
1736019890000|2025-01-04 19:44:50|24319.15|24239.15|24319.37|24239.37|24319.37|24239.37|24319.07|24239.07|10
1736019900000|2025-01-04 19:45:00|24319.32|24239.32|24320.09|24240.09|24320.24|24240.24|24319.32|24239.32|9
1736019910000|2025-01-04 19:45:10|24320.17|24240.17|24320.24|24240.24|24320.78|24240.78|24320.17|24240.17|10
1736019920000|2025-01-04 19:45:20|24320.69|24240.69|24319.51|24239.51|24320.69|24240.69|24319.42|24239.42|10
1736019930000|2025-01-04 19:45:30|24319.27|24239.27|24318.26|24238.26|24319.36|24239.36|24318.23|24238.23|10
1736019940000|2025-01-04 19:45:40|24318.47|24238.47|24318.58|24238.58|24318.58|24238.58|24318.29|24238.29|9
1736019950000|2025-01-04 19:45:50|24318.56|24238.56|24317.96|24237.96|24318.67|24238.67|24317.87|24237.87|10
1736019960000|2025-01-04 19:46:00|24317.97|24237.97|24318.67|24238.67|24319.19|24239.19|24317.97|24237.97|10
1736019970000|2025-01-04 19:46:10|24318.84|24238.84|24321.91|24241.91|24321.91|24241.91|24318.84|24238.84|9
1736019980000|2025-01-04 19:46:20|24321.85|24241.85|24321.27|24241.27|24321.85|24241.85|24321.12|24241.12|10
1736019990000|2025-01-04 19:46:30|24321.39|24241.39|24322.15|24242.15|24322.15|24242.15|24321.39|24241.39|10
1736020000000|2025-01-04 19:46:40|24322.01|24242.01|24322.65|24242.65|24322.95|24242.95|24321.92|24241.92|10
1736020010000|2025-01-04 19:46:50|24323.51|24243.51|24323.62|24243.62|24324.17|24244.17|24323.51|24243.51|10
1736020020000|2025-01-04 19:47:00|24323.68|24243.68|24321.82|24241.82|24323.68|24243.68|24321.81|24241.81|9
1736020030000|2025-01-04 19:47:10|24321.86|24241.86|24321.42|24241.42|24321.86|24241.86|24321.17|24241.17|10
1736020040000|2025-01-04 19:47:20|24321.41|24241.41|24322.46|24242.46|24322.49|24242.49|24321.17|24241.17|9
1736020050000|2025-01-04 19:47:30|24322.34|24242.34|24320.29|24240.29|24322.34|24242.34|24320.29|24240.29|8
1736020060000|2025-01-04 19:47:40|24320.35|24240.35|24320.39|24240.39|24320.42|24240.42|24319.61|24239.61|10
1736020070000|2025-01-04 19:47:50|24320.37|24240.37|24322.55|24242.55|24322.56|24242.56|24320.37|24240.37|10
1736020080000|2025-01-04 19:48:00|24322.39|24242.39|24323.64|24243.64|24324.12|24244.12|24322.26|24242.26|10
1736020090000|2025-01-04 19:48:10|24324.22|24244.22|24323.53|24243.53|24324.48|24244.48|24323.53|24243.53|10
1736020100000|2025-01-04 19:48:20|24323.51|24243.51|24322.51|24242.51|24323.51|24243.51|24322.37|24242.37|10
1736020110000|2025-01-04 19:48:30|24322.59|24242.59|24322.38|24242.38|24322.92|24242.92|24322.38|24242.38|9
1736020120000|2025-01-04 19:48:40|24322|24242|24320.83|24240.83|24322.23|24242.23|24320.83|24240.83|10
1736020130000|2025-01-04 19:48:50|24320.74|24240.74|24320.5|24240.5|24321.04|24241.04|24320.49|24240.49|10
1736020140000|2025-01-04 19:49:00|24319.72|24239.72|24319.56|24239.56|24319.72|24239.72|24319.4|24239.4|9
1736020150000|2025-01-04 19:49:10|24319.55|24239.55|24319.67|24239.67|24319.91|24239.91|24319.38|24239.38|10
1736020160000|2025-01-04 19:49:20|24318.98|24238.98|24318.77|24238.77|24319.2|24239.2|24318.64|24238.64|10
1736020170000|2025-01-04 19:49:30|24318.91|24238.91|24319.42|24239.42|24319.55|24239.55|24318.91|24238.91|10
1736020180000|2025-01-04 19:49:40|24319.37|24239.37|24318.62|24238.62|24319.37|24239.37|24318.62|24238.62|10
1736020190000|2025-01-04 19:49:50|24318.6|24238.6|24317.96|24237.96|24318.6|24238.6|24317.93|24237.93|9
1736020200000|2025-01-04 19:50:00|24317.88|24237.88|24318.55|24238.55|24318.55|24238.55|24317.61|24237.61|9
1736020210000|2025-01-04 19:50:10|24318.72|24238.72|24321.05|24241.05|24321.05|24241.05|24318.72|24238.72|10
1736020220000|2025-01-04 19:50:20|24321.14|24241.14|24321.7|24241.7|24321.7|24241.7|24321.14|24241.14|10
1736020230000|2025-01-04 19:50:30|24321.72|24241.72|24322.04|24242.04|24322.04|24242.04|24321.49|24241.49|10
1736020240000|2025-01-04 19:50:40|24322.07|24242.07|24323.31|24243.31|24323.31|24243.31|24322.07|24242.07|9
1736020250000|2025-01-04 19:50:50|24323.45|24243.45|24325.28|24245.28|24325.28|24245.28|24323.45|24243.45|10
1736020260000|2025-01-04 19:51:00|24325.29|24245.29|24325.75|24245.75|24325.75|24245.75|24325.01|24245.01|9
1736020270000|2025-01-04 19:51:10|24327.32|24247.32|24327.71|24247.71|24327.99|24247.99|24327.32|24247.32|9
1736020280000|2025-01-04 19:51:20|24327.7|24247.7|24326.53|24246.53|24327.97|24247.97|24326.33|24246.33|9
1736020290000|2025-01-04 19:51:30|24326.59|24246.59|24331.65|24251.65|24331.65|24251.65|24326.59|24246.59|8
1736020300000|2025-01-04 19:51:40|24331.45|24251.45|24332.99|24252.99|24333.35|24253.35|24330.82|24250.82|10
1736020310000|2025-01-04 19:51:50|24332.87|24252.87|24332.75|24252.75|24332.87|24252.87|24331.86|24251.86|10
1736020320000|2025-01-04 19:52:00|24332.81|24252.81|24333.96|24253.96|24333.96|24253.96|24332.64|24252.64|9
1736020330000|2025-01-04 19:52:10|24334.5|24254.5|24335.46|24255.46|24335.46|24255.46|24334.35|24254.35|10
1736020340000|2025-01-04 19:52:20|24335.48|24255.48|24334.29|24254.29|24335.48|24255.48|24334.03|24254.03|10
1736020350000|2025-01-04 19:52:30|24334.34|24254.34|24335.02|24255.02|24335.02|24255.02|24333.94|24253.94|10
1736020360000|2025-01-04 19:52:40|24335.13|24255.13|24335.07|24255.07|24335.64|24255.64|24335.02|24255.02|10
1736020370000|2025-01-04 19:52:50|24335.22|24255.22|24334.54|24254.54|24335.24|24255.24|24334.37|24254.37|9
1736020380000|2025-01-04 19:53:00|24334.57|24254.57|24335.45|24255.45|24335.69|24255.69|24334.36|24254.36|10
1736020390000|2025-01-04 19:53:10|24335.43|24255.43|24337.46|24257.46|24337.46|24257.46|24335.43|24255.43|10
1736020400000|2025-01-04 19:53:20|24337.69|24257.69|24337.19|24257.19|24337.85|24257.85|24337.17|24257.17|10
1736020410000|2025-01-04 19:53:30|24336.83|24256.83|24338.05|24258.05|24338.36|24258.36|24336.46|24256.46|10
1736020420000|2025-01-04 19:53:40|24338.04|24258.04|24336.11|24256.11|24338.24|24258.24|24335.77|24255.77|10
1736020430000|2025-01-04 19:53:50|24336.07|24256.07|24335.66|24255.66|24336.08|24256.08|24335.55|24255.55|9
1736020440000|2025-01-04 19:54:00|24335.64|24255.64|24336.28|24256.28|24336.28|24256.28|24335.58|24255.58|9
1736020450000|2025-01-04 19:54:10|24336.31|24256.31|24337.02|24257.02|24337.02|24257.02|24336.09|24256.09|9
1736020460000|2025-01-04 19:54:20|24337.04|24257.04|24338.63|24258.63|24338.95|24258.95|24336.88|24256.88|10
1736020470000|2025-01-04 19:54:30|24338.64|24258.64|24338.44|24258.44|24338.77|24258.77|24338.44|24258.44|9
1736020480000|2025-01-04 19:54:40|24338.22|24258.22|24336.76|24256.76|24338.22|24258.22|24336.76|24256.76|8
1736020490000|2025-01-04 19:54:50|24336.82|24256.82|24339.2|24259.2|24339.2|24259.2|24336.82|24256.82|9
1736020500000|2025-01-04 19:55:00|24339.25|24259.25|24340.24|24260.24|24340.24|24260.24|24339.25|24259.25|10
1736020510000|2025-01-04 19:55:10|24340.37|24260.37|24340.44|24260.44|24340.7|24260.7|24340.28|24260.28|10
1736020520000|2025-01-04 19:55:20|24340.22|24260.22|24339.75|24259.75|24340.62|24260.62|24339.75|24259.75|10
1736020530000|2025-01-04 19:55:30|24339.79|24259.79|24338.54|24258.54|24339.79|24259.79|24338.42|24258.42|9
1736020540000|2025-01-04 19:55:40|24338.59|24258.59|24338.54|24258.54|24338.59|24258.59|24338.31|24258.31|6
1736020550000|2025-01-04 19:55:50|24338.44|24258.44|24341.68|24261.68|24341.68|24261.68|24338.19|24258.19|10
1736020560000|2025-01-04 19:56:00|24341.87|24261.87|24340.91|24260.91|24342.05|24262.05|24340.91|24260.91|10
1736020570000|2025-01-04 19:56:10|24340.8|24260.8|24340.12|24260.12|24340.8|24260.8|24340.04|24260.04|10
1736020580000|2025-01-04 19:56:20|24340.11|24260.11|24340.73|24260.73|24340.73|24260.73|24340.11|24260.11|10
1736020590000|2025-01-04 19:56:30|24340.9|24260.9|24341.7|24261.7|24341.7|24261.7|24340.74|24260.74|10
1736020600000|2025-01-04 19:56:40|24341.53|24261.53|24341.04|24261.04|24341.62|24261.62|24341.01|24261.01|9
1736020610000|2025-01-04 19:56:50|24341.02|24261.02|24340.79|24260.79|24341.02|24261.02|24340.29|24260.29|10
1736020620000|2025-01-04 19:57:00|24340.81|24260.81|24340.79|24260.79|24341.53|24261.53|24340.65|24260.65|10
1736020630000|2025-01-04 19:57:10|24340.61|24260.61|24340.5|24260.5|24340.75|24260.75|24340.37|24260.37|10
1736020640000|2025-01-04 19:57:20|24340.51|24260.51|24341.64|24261.64|24341.69|24261.69|24339.94|24259.94|10
1736020650000|2025-01-04 19:57:30|24341.67|24261.67|24341.24|24261.24|24342.04|24262.04|24341.21|24261.21|9
1736020660000|2025-01-04 19:57:40|24341.23|24261.23|24339.31|24259.31|24341.75|24261.75|24339.31|24259.31|9
1736020670000|2025-01-04 19:57:50|24339.4|24259.4|24339.08|24259.08|24339.42|24259.42|24339.08|24259.08|6
1736020680000|2025-01-04 19:58:00|24339.1|24259.1|24338.79|24258.79|24339.1|24259.1|24338.79|24258.79|8
1736020690000|2025-01-04 19:58:10|24338.8|24258.8|24338.74|24258.74|24338.8|24258.8|24338.74|24258.74|8
1736020700000|2025-01-04 19:58:20|24338.7|24258.7|24337.76|24257.76|24338.7|24258.7|24337.61|24257.61|10
1736020710000|2025-01-04 19:58:30|24338|24258|24338.16|24258.16|24338.17|24258.17|24338|24258|9
1736020720000|2025-01-04 19:58:40|24338.22|24258.22|24338.32|24258.32|24338.34|24258.34|24337.8|24257.8|10
1736020730000|2025-01-04 19:58:50|24340.16|24260.16|24341.31|24261.31|24341.92|24261.92|24340.16|24260.16|10
1736020740000|2025-01-04 19:59:00|24341.27|24261.27|24339.71|24259.71|24341.27|24261.27|24339.71|24259.71|10
1736020750000|2025-01-04 19:59:10|24339.68|24259.68|24339.17|24259.17|24339.68|24259.68|24339.11|24259.11|10
1736020760000|2025-01-04 19:59:20|24339.09|24259.09|24339.95|24259.95|24339.95|24259.95|24339.04|24259.04|9
1736020770000|2025-01-04 19:59:30|24339.92|24259.92|24341.01|24261.01|24341.01|24261.01|24339.75|24259.75|10
1736020780000|2025-01-04 19:59:40|24340.86|24260.86|24339.83|24259.83|24340.9|24260.9|24339.66|24259.66|10
1736020790000|2025-01-04 19:59:50|24340.02|24260.02|24340.23|24260.23|24340.23|24260.23|24339.88|24259.88|9
1736020800000|2025-01-04 20:00:00|24340.18|24260.18|24345.97|24265.97|24345.97|24265.97|24339.27|24259.27|10
1736020810000|2025-01-04 20:00:10|24345.93|24265.93|24351.7|24271.7|24351.7|24271.7|24345.93|24265.93|10
1736020820000|2025-01-04 20:00:20|24351.89|24271.89|24354.48|24274.48|24354.6|24274.6|24351.89|24271.89|10
1736020830000|2025-01-04 20:00:30|24355.15|24275.15|24372.75|24292.75|24372.75|24292.75|24355.15|24275.15|10
1736020840000|2025-01-04 20:00:40|24375.49|24295.49|24375.03|24295.03|24375.49|24295.49|24371.75|24291.75|10
1736020850000|2025-01-04 20:00:50|24374.98|24294.98|24375.03|24295.03|24375.03|24295.03|24374.18|24294.18|10
1736020860000|2025-01-04 20:01:00|24375.11|24295.11|24371.89|24291.89|24375.11|24295.11|24371.89|24291.89|10
1736020870000|2025-01-04 20:01:10|24371.95|24291.95|24367.14|24287.14|24371.95|24291.95|24367.14|24287.14|10
1736020880000|2025-01-04 20:01:20|24366.79|24286.79|24363.8|24283.8|24366.79|24286.79|24363.8|24283.8|10
1736020890000|2025-01-04 20:01:30|24362.2|24282.2|24363.64|24283.64|24363.68|24283.68|24362.2|24282.2|9
1736020900000|2025-01-04 20:01:40|24363.8|24283.8|24364.81|24284.81|24364.81|24284.81|24363.29|24283.29|10
1736020910000|2025-01-04 20:01:50|24364.82|24284.82|24364.54|24284.54|24365.38|24285.38|24364.49|24284.49|9
1736020920000|2025-01-04 20:02:00|24364.09|24284.09|24361.74|24281.74|24364.21|24284.21|24361.74|24281.74|10
1736020930000|2025-01-04 20:02:10|24361.88|24281.88|24360.68|24280.68|24361.95|24281.95|24360|24280|10
1736020940000|2025-01-04 20:02:20|24360.46|24280.46|24360.06|24280.06|24360.56|24280.56|24359.66|24279.66|10
1736020950000|2025-01-04 20:02:30|24360.36|24280.36|24360.55|24280.55|24360.63|24280.63|24360.18|24280.18|10
1736020960000|2025-01-04 20:02:40|24360.8|24280.8|24361.13|24281.13|24361.13|24281.13|24360.43|24280.43|9
1736020970000|2025-01-04 20:02:50|24360.74|24280.74|24359.44|24279.44|24360.74|24280.74|24359.44|24279.44|10
1736020980000|2025-01-04 20:03:00|24359.36|24279.36|24358.11|24278.11|24359.38|24279.38|24358.11|24278.11|10
1736020990000|2025-01-04 20:03:10|24358.09|24278.09|24355.64|24275.64|24358.09|24278.09|24355.37|24275.37|9
1736021000000|2025-01-04 20:03:20|24355.65|24275.65|24356.86|24276.86|24356.86|24276.86|24355.6|24275.6|10
1736021010000|2025-01-04 20:03:30|24356.85|24276.85|24355.75|24275.75|24356.86|24276.86|24355.75|24275.75|10
1736021020000|2025-01-04 20:03:40|24355.78|24275.78|24355.69|24275.69|24355.78|24275.78|24355.07|24275.07|10
1736021030000|2025-01-04 20:03:50|24355.8|24275.8|24354.94|24274.94|24355.8|24275.8|24354.86|24274.86|10
1736021040000|2025-01-04 20:04:00|24355.79|24275.79|24355.73|24275.73|24356.71|24276.71|24355.73|24275.73|10
1736021050000|2025-01-04 20:04:10|24355.68|24275.68|24355.64|24275.64|24355.83|24275.83|24355.46|24275.46|10
1736021060000|2025-01-04 20:04:20|24355.62|24275.62|24355.25|24275.25|24355.62|24275.62|24355.19|24275.19|9
1736021070000|2025-01-04 20:04:30|24355.22|24275.22|24353.58|24273.58|24355.27|24275.27|24353.58|24273.58|9
1736021080000|2025-01-04 20:04:40|24352.88|24272.88|24349.83|24269.83|24352.88|24272.88|24349.83|24269.83|10
1736021090000|2025-01-04 20:04:50|24349.67|24269.67|24345.62|24265.62|24349.67|24269.67|24345.62|24265.62|10
1736021100000|2025-01-04 20:05:00|24345.42|24265.42|24345.3|24265.3|24345.51|24265.51|24344.72|24264.72|10
1736021110000|2025-01-04 20:05:10|24345.15|24265.15|24346.92|24266.92|24346.92|24266.92|24345.15|24265.15|10
1736021120000|2025-01-04 20:05:20|24346.89|24266.89|24347.71|24267.71|24347.74|24267.74|24346.86|24266.86|8
1736021130000|2025-01-04 20:05:30|24347.72|24267.72|24346.38|24266.38|24347.77|24267.77|24346.03|24266.03|10
1736021140000|2025-01-04 20:05:40|24346.52|24266.52|24347.28|24267.28|24347.38|24267.38|24346.52|24266.52|10
1736021150000|2025-01-04 20:05:50|24347.27|24267.27|24346.64|24266.64|24347.35|24267.35|24346.64|24266.64|9
1736021160000|2025-01-04 20:06:00|24346.45|24266.45|24351.16|24271.16|24351.16|24271.16|24346.45|24266.45|10
1736021170000|2025-01-04 20:06:10|24351.18|24271.18|24351.98|24271.98|24352.93|24272.93|24351.18|24271.18|10
1736021180000|2025-01-04 20:06:20|24352.15|24272.15|24351.43|24271.43|24352.21|24272.21|24351.23|24271.23|10
1736021190000|2025-01-04 20:06:30|24351.42|24271.42|24353.21|24273.21|24353.21|24273.21|24351.11|24271.11|10
1736021200000|2025-01-04 20:06:40|24352.99|24272.99|24353.16|24273.16|24353.2|24273.2|24352.97|24272.97|10
1736021210000|2025-01-04 20:06:50|24353.92|24273.92|24356.99|24276.99|24356.99|24276.99|24353.92|24273.92|10
1736021220000|2025-01-04 20:07:00|24356.82|24276.82|24358.16|24278.16|24358.67|24278.67|24356.82|24276.82|10
1736021230000|2025-01-04 20:07:10|24357.93|24277.93|24357.73|24277.73|24357.93|24277.93|24357.45|24277.45|8
1736021240000|2025-01-04 20:07:20|24357.71|24277.71|24358.15|24278.15|24358.45|24278.45|24357.71|24277.71|10
1736021250000|2025-01-04 20:07:30|24357.19|24277.19|24355.9|24275.9|24357.6|24277.6|24355.9|24275.9|10
1736021260000|2025-01-04 20:07:40|24355.86|24275.86|24354.9|24274.9|24356.57|24276.57|24354.88|24274.88|9
1736021270000|2025-01-04 20:07:50|24354.95|24274.95|24354.27|24274.27|24354.96|24274.96|24354.27|24274.27|10
1736021280000|2025-01-04 20:08:00|24354.19|24274.19|24352.79|24272.79|24354.19|24274.19|24352.79|24272.79|10
1736021290000|2025-01-04 20:08:10|24352.64|24272.64|24353.25|24273.25|24353.56|24273.56|24352.64|24272.64|10
1736021300000|2025-01-04 20:08:20|24353.07|24273.07|24352.4|24272.4|24353.41|24273.41|24352.37|24272.37|10
1736021310000|2025-01-04 20:08:30|24351.25|24271.25|24353.32|24273.32|24353.32|24273.32|24351.17|24271.17|8
1736021320000|2025-01-04 20:08:40|24353.42|24273.42|24353.59|24273.59|24353.69|24273.69|24352.82|24272.82|7
1736021330000|2025-01-04 20:08:50|24353.58|24273.58|24353.6|24273.6|24353.82|24273.82|24353.39|24273.39|9
1736021340000|2025-01-04 20:09:00|24353.57|24273.57|24353.44|24273.44|24354.27|24274.27|24353.44|24273.44|9
1736021350000|2025-01-04 20:09:10|24353.12|24273.12|24353.41|24273.41|24353.72|24273.72|24353.03|24273.03|8
1736021360000|2025-01-04 20:09:20|24353.45|24273.45|24354.42|24274.42|24354.42|24274.42|24353.31|24273.31|9
1736021370000|2025-01-04 20:09:30|24354.41|24274.41|24354.97|24274.97|24355|24275|24354.34|24274.34|9
1736021380000|2025-01-04 20:09:40|24355.01|24275.01|24355.51|24275.51|24355.62|24275.62|24354.93|24274.93|9
1736021390000|2025-01-04 20:09:50|24355.44|24275.44|24358.89|24278.89|24359.66|24279.66|24355.44|24275.44|10
1736021400000|2025-01-04 20:10:00|24358.67|24278.67|24358.39|24278.39|24358.72|24278.72|24358.1|24278.1|9
1736021410000|2025-01-04 20:10:10|24357.92|24277.92|24359.87|24279.87|24359.87|24279.87|24357.92|24277.92|8
1736021420000|2025-01-04 20:10:20|24359.45|24279.45|24358.69|24278.69|24359.59|24279.59|24358.69|24278.69|10
1736021430000|2025-01-04 20:10:30|24358.93|24278.93|24357.31|24277.31|24358.93|24278.93|24357.31|24277.31|10
1736021440000|2025-01-04 20:10:40|24357.34|24277.34|24348.34|24268.34|24358.22|24278.22|24348.22|24268.22|10
1736021450000|2025-01-04 20:10:50|24348.46|24268.46|24347.77|24267.77|24348.46|24268.46|24347.49|24267.49|10
1736021460000|2025-01-04 20:11:00|24347.78|24267.78|24347.31|24267.31|24347.86|24267.86|24347.31|24267.31|10
1736021470000|2025-01-04 20:11:10|24347.25|24267.25|24355.49|24275.49|24355.64|24275.64|24347.16|24267.16|10
1736021480000|2025-01-04 20:11:20|24355.47|24275.47|24355.16|24275.16|24355.47|24275.47|24354.55|24274.55|10
1736021490000|2025-01-04 20:11:30|24355.08|24275.08|24356.5|24276.5|24356.5|24276.5|24354.97|24274.97|9
1736021500000|2025-01-04 20:11:40|24356.48|24276.48|24358.07|24278.07|24358.07|24278.07|24356.15|24276.15|9
1736021510000|2025-01-04 20:11:50|24358.17|24278.17|24359.03|24279.03|24359.03|24279.03|24358.15|24278.15|10
1736021520000|2025-01-04 20:12:00|24359.08|24279.08|24360.1|24280.1|24361.15|24281.15|24359.08|24279.08|10
1736021530000|2025-01-04 20:12:10|24361.69|24281.69|24360.92|24280.92|24361.69|24281.69|24360.8|24280.8|9
1736021540000|2025-01-04 20:12:20|24361.79|24281.79|24362.14|24282.14|24362.17|24282.17|24361.35|24281.35|9
1736021550000|2025-01-04 20:12:30|24362.16|24282.16|24363.77|24283.77|24363.86|24283.86|24362.16|24282.16|9
1736021560000|2025-01-04 20:12:40|24363.17|24283.17|24355.59|24275.59|24363.17|24283.17|24355.59|24275.59|9
1736021570000|2025-01-04 20:12:50|24355.4|24275.4|24358.19|24278.19|24358.19|24278.19|24355.18|24275.18|10
1736021580000|2025-01-04 20:13:00|24357.55|24277.55|24355.94|24275.94|24357.55|24277.55|24355.94|24275.94|10
1736021590000|2025-01-04 20:13:10|24356.02|24276.02|24354.86|24274.86|24363.67|24283.67|24354.86|24274.86|10
1736021600000|2025-01-04 20:13:20|24355.07|24275.07|24359.32|24279.32|24359.38|24279.38|24355.07|24275.07|10
1736021610000|2025-01-04 20:13:30|24359.53|24279.53|24358.83|24278.83|24360.1|24280.1|24358.83|24278.83|9
1736021620000|2025-01-04 20:13:40|24358.75|24278.75|24359.43|24279.43|24359.43|24279.43|24358.72|24278.72|10
1736021630000|2025-01-04 20:13:50|24359.68|24279.68|24359.83|24279.83|24359.83|24279.83|24359.68|24279.68|9
1736021640000|2025-01-04 20:14:00|24359.95|24279.95|24359.73|24279.73|24359.95|24279.95|24359.67|24279.67|8
1736021650000|2025-01-04 20:14:10|24359.75|24279.75|24359.81|24279.81|24359.99|24279.99|24359.75|24279.75|6
1736021660000|2025-01-04 20:14:20|24359.67|24279.67|24359.42|24279.42|24359.67|24279.67|24359.42|24279.42|8
1736021670000|2025-01-04 20:14:30|24359.58|24279.58|24359.4|24279.4|24359.64|24279.64|24359.32|24279.32|9
1736021680000|2025-01-04 20:14:40|24359.38|24279.38|24358.88|24278.88|24359.4|24279.4|24358.88|24278.88|7
1736021690000|2025-01-04 20:14:50|24358.85|24278.85|24358.42|24278.42|24358.87|24278.87|24358.37|24278.37|9
1736021700000|2025-01-04 20:15:00|24358.3|24278.3|24358.94|24278.94|24358.94|24278.94|24358.28|24278.28|9
1736021710000|2025-01-04 20:15:10|24359.11|24279.11|24359.83|24279.83|24359.9|24279.9|24359.11|24279.11|8
1736021720000|2025-01-04 20:15:20|24359.77|24279.77|24360.41|24280.41|24360.41|24280.41|24359.66|24279.66|10
1736021730000|2025-01-04 20:15:30|24360.42|24280.42|24360.64|24280.64|24360.66|24280.66|24360.42|24280.42|5
1736021740000|2025-01-04 20:15:40|24360.62|24280.62|24368.21|24288.21|24368.21|24288.21|24360.59|24280.59|8
1736021750000|2025-01-04 20:15:50|24368.28|24288.28|24370.02|24290.02|24370.02|24290.02|24368.28|24288.28|10
1736021760000|2025-01-04 20:16:00|24370.04|24290.04|24369.45|24289.45|24370.06|24290.06|24369.45|24289.45|10
1736021770000|2025-01-04 20:16:10|24369.49|24289.49|24369.16|24289.16|24369.51|24289.51|24368.94|24288.94|10
1736021780000|2025-01-04 20:16:20|24369.01|24289.01|24367.25|24287.25|24369.01|24289.01|24367.25|24287.25|9
1736021790000|2025-01-04 20:16:30|24367|24287|24366|24286|24367.65|24287.65|24366|24286|10
1736021800000|2025-01-04 20:16:40|24365.74|24285.74|24364.83|24284.83|24365.74|24285.74|24364.67|24284.67|10
1736021810000|2025-01-04 20:16:50|24364.81|24284.81|24362.38|24282.38|24364.81|24284.81|24362.38|24282.38|10
1736021820000|2025-01-04 20:17:00|24361.68|24281.68|24360.62|24280.62|24361.68|24281.68|24360.35|24280.35|10
1736021830000|2025-01-04 20:17:10|24360.77|24280.77|24361.24|24281.24|24362.09|24282.09|24360.77|24280.77|9
1736021840000|2025-01-04 20:17:20|24361.26|24281.26|24360.97|24280.97|24361.27|24281.27|24360.81|24280.81|9
1736021850000|2025-01-04 20:17:30|24360.98|24280.98|24363.32|24283.32|24363.32|24283.32|24360.93|24280.93|7
1736021860000|2025-01-04 20:17:40|24364.19|24284.19|24367.04|24287.04|24367.04|24287.04|24364.19|24284.19|9
1736021870000|2025-01-04 20:17:50|24365.35|24285.35|24368.89|24288.89|24368.89|24288.89|24365.35|24285.35|10
1736021880000|2025-01-04 20:18:00|24368.41|24288.41|24369.8|24289.8|24369.8|24289.8|24368.41|24288.41|9
1736021890000|2025-01-04 20:18:10|24369.84|24289.84|24370.84|24290.84|24370.93|24290.93|24369.72|24289.72|9
1736021900000|2025-01-04 20:18:20|24370.95|24290.95|24370.78|24290.78|24370.95|24290.95|24370.6|24290.6|8
1736021910000|2025-01-04 20:18:30|24370.94|24290.94|24371.92|24291.92|24371.92|24291.92|24370.92|24290.92|9
1736021920000|2025-01-04 20:18:40|24371.82|24291.82|24370.79|24290.79|24371.82|24291.82|24370.7|24290.7|10
1736021930000|2025-01-04 20:18:50|24370.94|24290.94|24370.32|24290.32|24371.49|24291.49|24370.32|24290.32|10
1736021940000|2025-01-04 20:19:00|24369.9|24289.9|24371.83|24291.83|24371.84|24291.84|24369.9|24289.9|10
1736021950000|2025-01-04 20:19:10|24371.63|24291.63|24371.13|24291.13|24372.8|24292.8|24371.06|24291.06|10
1736021960000|2025-01-04 20:19:20|24371.11|24291.11|24371.55|24291.55|24371.58|24291.58|24371.06|24291.06|10
1736021970000|2025-01-04 20:19:30|24371.67|24291.67|24372.62|24292.62|24372.78|24292.78|24371.67|24291.67|10
1736021980000|2025-01-04 20:19:40|24372.75|24292.75|24371.65|24291.65|24372.82|24292.82|24371.65|24291.65|9
1736021990000|2025-01-04 20:19:50|24371.64|24291.64|24373.09|24293.09|24373.09|24293.09|24371.64|24291.64|10
1736022000000|2025-01-04 20:20:00|24373.15|24293.15|24374|24294|24374|24294|24373.07|24293.07|10
1736022010000|2025-01-04 20:20:10|24374.13|24294.13|24376.83|24296.83|24376.83|24296.83|24374.09|24294.09|10
1736022020000|2025-01-04 20:20:20|24377.66|24297.66|24380.67|24300.67|24380.68|24300.68|24377.48|24297.48|10
1736022030000|2025-01-04 20:20:30|24380.83|24300.83|24378.77|24298.77|24380.83|24300.83|24377.75|24297.75|10
1736022040000|2025-01-04 20:20:40|24379.39|24299.39|24386.66|24306.66|24387.39|24307.39|24379.39|24299.39|9
1736022050000|2025-01-04 20:20:50|24386.42|24306.42|24385.83|24305.83|24386.42|24306.42|24385.81|24305.81|10
1736022060000|2025-01-04 20:21:00|24386.06|24306.06|24386.55|24306.55|24386.66|24306.66|24385.55|24305.55|10
1736022070000|2025-01-04 20:21:10|24386.77|24306.77|24388.51|24308.51|24388.68|24308.68|24386.77|24306.77|10
1736022080000|2025-01-04 20:21:20|24388.83|24308.83|24389.59|24309.59|24389.59|24309.59|24388.83|24308.83|10
1736022090000|2025-01-04 20:21:30|24389.58|24309.58|24391.62|24311.62|24391.62|24311.62|24389.58|24309.58|10
1736022100000|2025-01-04 20:21:40|24391.65|24311.65|24392.13|24312.13|24392.36|24312.36|24391.38|24311.38|10
1736022110000|2025-01-04 20:21:50|24391.98|24311.98|24391.84|24311.84|24392.02|24312.02|24391.64|24311.64|8
1736022120000|2025-01-04 20:22:00|24392|24312|24391.93|24311.93|24392.12|24312.12|24391.93|24311.93|8
1736022130000|2025-01-04 20:22:10|24392.44|24312.44|24394.78|24314.78|24394.78|24314.78|24392.44|24312.44|10
1736022140000|2025-01-04 20:22:20|24394.96|24314.96|24394.25|24314.25|24395.08|24315.08|24394.07|24314.07|10
1736022150000|2025-01-04 20:22:30|24394.21|24314.21|24395.33|24315.33|24395.33|24315.33|24394.21|24314.21|9
1736022160000|2025-01-04 20:22:40|24395.3|24315.3|24395.96|24315.96|24396.45|24316.45|24395.18|24315.18|9
1736022170000|2025-01-04 20:22:50|24396|24316|24393.82|24313.82|24396|24316|24393.71|24313.71|9
1736022180000|2025-01-04 20:23:00|24394.41|24314.41|24389.71|24309.71|24394.83|24314.83|24389.51|24309.51|8
1736022190000|2025-01-04 20:23:10|24389.36|24309.36|24392.71|24312.71|24392.71|24312.71|24389.36|24309.36|10
1736022200000|2025-01-04 20:23:20|24393.54|24313.54|24395.63|24315.63|24395.64|24315.64|24393.03|24313.03|10
1736022210000|2025-01-04 20:23:30|24395.65|24315.65|24395.68|24315.68|24396.02|24316.02|24395.58|24315.58|8
1736022220000|2025-01-04 20:23:40|24395.6|24315.6|24394.21|24314.21|24395.6|24315.6|24394.21|24314.21|8
1736022230000|2025-01-04 20:23:50|24394.31|24314.31|24392.6|24312.6|24394.31|24314.31|24392.6|24312.6|10
1736022240000|2025-01-04 20:24:00|24392.52|24312.52|24392.13|24312.13|24392.52|24312.52|24391.29|24311.29|10
1736022250000|2025-01-04 20:24:10|24392.12|24312.12|24393.51|24313.51|24393.87|24313.87|24392.12|24312.12|10
1736022260000|2025-01-04 20:24:20|24393.39|24313.39|24394.1|24314.1|24394.1|24314.1|24393.39|24313.39|7
1736022270000|2025-01-04 20:24:30|24394.85|24314.85|24395.4|24315.4|24395.4|24315.4|24394.74|24314.74|10
1736022280000|2025-01-04 20:24:40|24395.04|24315.04|24393.23|24313.23|24395.04|24315.04|24393.23|24313.23|10
1736022290000|2025-01-04 20:24:50|24393.19|24313.19|24391.33|24311.33|24393.2|24313.2|24391.33|24311.33|10
1736022300000|2025-01-04 20:25:00|24391.3|24311.3|24392.53|24312.53|24392.53|24312.53|24391.28|24311.28|9
1736022310000|2025-01-04 20:25:10|24392.88|24312.88|24394.36|24314.36|24394.36|24314.36|24392.88|24312.88|9
1736022320000|2025-01-04 20:25:20|24394.78|24314.78|24394.86|24314.86|24394.86|24314.86|24394.58|24314.58|10
1736022330000|2025-01-04 20:25:30|24394.89|24314.89|24394.8|24314.8|24394.89|24314.89|24393.71|24313.71|6
1736022340000|2025-01-04 20:25:40|24394.95|24314.95|24395.06|24315.06|24395.36|24315.36|24394.74|24314.74|10
1736022350000|2025-01-04 20:25:50|24395.05|24315.05|24395.68|24315.68|24396.04|24316.04|24394.97|24314.97|10
1736022360000|2025-01-04 20:26:00|24395.4|24315.4|24394.28|24314.28|24395.81|24315.81|24394.28|24314.28|10
1736022370000|2025-01-04 20:26:10|24394.1|24314.1|24394.98|24314.98|24394.98|24314.98|24394.1|24314.1|10
1736022380000|2025-01-04 20:26:20|24395.01|24315.01|24395.94|24315.94|24395.94|24315.94|24395.01|24315.01|8
1736022390000|2025-01-04 20:26:30|24395.93|24315.93|24395.64|24315.64|24395.93|24315.93|24395.62|24315.62|9
1736022400000|2025-01-04 20:26:40|24395.72|24315.72|24396.29|24316.29|24396.36|24316.36|24395.72|24315.72|10
1736022410000|2025-01-04 20:26:50|24395.82|24315.82|24393.81|24313.81|24396.06|24316.06|24393.81|24313.81|10
1736022420000|2025-01-04 20:27:00|24393.31|24313.31|24393.16|24313.16|24393.31|24313.31|24392.36|24312.36|10
1736022430000|2025-01-04 20:27:10|24393.13|24313.13|24393.88|24313.88|24393.88|24313.88|24393.11|24313.11|8
1736022440000|2025-01-04 20:27:20|24393.76|24313.76|24394.23|24314.23|24394.28|24314.28|24393.64|24313.64|9
1736022450000|2025-01-04 20:27:30|24394.19|24314.19|24394.25|24314.25|24394.27|24314.27|24394.19|24314.19|7
1736022460000|2025-01-04 20:27:40|24394.23|24314.23|24395.92|24315.92|24395.92|24315.92|24394.07|24314.07|10
1736022470000|2025-01-04 20:27:50|24395.95|24315.95|24395.9|24315.9|24396.12|24316.12|24395.9|24315.9|9
1736022480000|2025-01-04 20:28:00|24396.1|24316.1|24395.18|24315.18|24396.1|24316.1|24395.18|24315.18|8
1736022490000|2025-01-04 20:28:10|24394.26|24314.26|24396.51|24316.51|24396.51|24316.51|24394.08|24314.08|9
1736022500000|2025-01-04 20:28:20|24396.62|24316.62|24397.04|24317.04|24397.04|24317.04|24396.62|24316.62|7
1736022510000|2025-01-04 20:28:30|24397.09|24317.09|24399.32|24319.32|24399.32|24319.32|24397.09|24317.09|10
1736022520000|2025-01-04 20:28:40|24399.4|24319.4|24398.65|24318.65|24399.4|24319.4|24398.52|24318.52|9
1736022530000|2025-01-04 20:28:50|24398.61|24318.61|24398.91|24318.91|24398.91|24318.91|24398.6|24318.6|9
1736022540000|2025-01-04 20:29:00|24398.11|24318.11|24398.23|24318.23|24398.25|24318.25|24397.82|24317.82|10
1736022550000|2025-01-04 20:29:10|24398.22|24318.22|24395.54|24315.54|24398.63|24318.63|24394.99|24314.99|10
1736022560000|2025-01-04 20:29:20|24395.63|24315.63|24396.25|24316.25|24397.79|24317.79|24395.63|24315.63|10
1736022570000|2025-01-04 20:29:30|24396.09|24316.09|24395.93|24315.93|24396.09|24316.09|24395.29|24315.29|9
1736022580000|2025-01-04 20:29:40|24395.69|24315.69|24397.76|24317.76|24398.2|24318.2|24395.69|24315.69|9
1736022590000|2025-01-04 20:29:50|24397.75|24317.75|24398.66|24318.66|24398.97|24318.97|24397.69|24317.69|10
1736022600000|2025-01-04 20:30:00|24398.39|24318.39|24395.32|24315.32|24399.52|24319.52|24395.28|24315.28|9
1736022610000|2025-01-04 20:30:10|24396.19|24316.19|24398.65|24318.65|24398.65|24318.65|24396.19|24316.19|10
1736022620000|2025-01-04 20:30:20|24399.45|24319.45|24400.72|24320.72|24401.32|24321.32|24399.45|24319.45|10
1736022630000|2025-01-04 20:30:30|24400.61|24320.61|24399.43|24319.43|24400.93|24320.93|24399.43|24319.43|10
1736022640000|2025-01-04 20:30:40|24399.32|24319.32|24399.01|24319.01|24399.32|24319.32|24398.93|24318.93|10
1736022650000|2025-01-04 20:30:50|24398.92|24318.92|24397.97|24317.97|24398.93|24318.93|24397.82|24317.82|10
1736022660000|2025-01-04 20:31:00|24398.01|24318.01|24397.93|24317.93|24398.6|24318.6|24397.7|24317.7|9
1736022670000|2025-01-04 20:31:10|24397.88|24317.88|24397.17|24317.17|24397.88|24317.88|24397.17|24317.17|9
1736022680000|2025-01-04 20:31:20|24397.16|24317.16|24395.38|24315.38|24397.16|24317.16|24394.07|24314.07|10
1736022690000|2025-01-04 20:31:30|24395.39|24315.39|24396.92|24316.92|24396.92|24316.92|24395.39|24315.39|8
1736022700000|2025-01-04 20:31:40|24397.16|24317.16|24397.02|24317.02|24397.43|24317.43|24396.83|24316.83|9
1736022710000|2025-01-04 20:31:50|24396.7|24316.7|24397.04|24317.04|24397.43|24317.43|24396.64|24316.64|9
1736022720000|2025-01-04 20:32:00|24397.05|24317.05|24397.09|24317.09|24397.09|24317.09|24396.58|24316.58|9
1736022730000|2025-01-04 20:32:10|24397.27|24317.27|24399.18|24319.18|24399.18|24319.18|24397.21|24317.21|10
1736022740000|2025-01-04 20:32:20|24399.35|24319.35|24397.43|24317.43|24399.35|24319.35|24397.43|24317.43|9
1736022750000|2025-01-04 20:32:30|24397.39|24317.39|24395.87|24315.87|24397.47|24317.47|24395.87|24315.87|10
1736022760000|2025-01-04 20:32:40|24395.72|24315.72|24393.52|24313.52|24395.72|24315.72|24393.52|24313.52|9
1736022770000|2025-01-04 20:32:50|24393.39|24313.39|24392.08|24312.08|24393.42|24313.42|24392.07|24312.07|10
1736022780000|2025-01-04 20:33:00|24391.74|24311.74|24390.17|24310.17|24391.74|24311.74|24389.75|24309.75|10
1736022790000|2025-01-04 20:33:10|24390.9|24310.9|24394.1|24314.1|24394.1|24314.1|24390.9|24310.9|10
1736022800000|2025-01-04 20:33:20|24394.8|24314.8|24395.41|24315.41|24395.43|24315.43|24394.68|24314.68|10
1736022810000|2025-01-04 20:33:30|24395.64|24315.64|24395.18|24315.18|24396.32|24316.32|24395.13|24315.13|10
1736022820000|2025-01-04 20:33:40|24395.09|24315.09|24393.94|24313.94|24395.16|24315.16|24393.84|24313.84|8
1736022830000|2025-01-04 20:33:50|24393.95|24313.95|24393.62|24313.62|24394.09|24314.09|24393.5|24313.5|8
1736022840000|2025-01-04 20:34:00|24395.45|24315.45|24395.45|24315.45|24395.72|24315.72|24395.33|24315.33|9
1736022850000|2025-01-04 20:34:10|24395.53|24315.53|24394.54|24314.54|24396.06|24316.06|24394.41|24314.41|9
1736022860000|2025-01-04 20:34:20|24394.51|24314.51|24398.54|24318.54|24398.54|24318.54|24394.51|24314.51|10
1736022870000|2025-01-04 20:34:30|24398.46|24318.46|24397.37|24317.37|24398.46|24318.46|24396.9|24316.9|10
1736022880000|2025-01-04 20:34:40|24397.34|24317.34|24398.63|24318.63|24398.63|24318.63|24397.24|24317.24|10
1736022890000|2025-01-04 20:34:50|24399.07|24319.07|24399.37|24319.37|24399.37|24319.37|24399.06|24319.06|10
1736022900000|2025-01-04 20:35:00|24398.89|24318.89|24399.53|24319.53|24399.77|24319.77|24398.89|24318.89|9
1736022910000|2025-01-04 20:35:10|24400.23|24320.23|24402.58|24322.58|24402.69|24322.69|24400.23|24320.23|10
1736022920000|2025-01-04 20:35:20|24403.48|24323.48|24403.72|24323.72|24403.81|24323.81|24403.48|24323.48|8
1736022930000|2025-01-04 20:35:30|24403.48|24323.48|24404.81|24324.81|24404.81|24324.81|24403.48|24323.48|10
1736022940000|2025-01-04 20:35:40|24404.7|24324.7|24403.41|24323.41|24404.7|24324.7|24403.41|24323.41|10
1736022950000|2025-01-04 20:35:50|24403.39|24323.39|24401.79|24321.79|24403.39|24323.39|24401.59|24321.59|10
1736022960000|2025-01-04 20:36:00|24401.88|24321.88|24404.21|24324.21|24404.21|24324.21|24401.11|24321.11|10
1736022970000|2025-01-04 20:36:10|24404.32|24324.32|24405.6|24325.6|24405.6|24325.6|24404.32|24324.32|9
1736022980000|2025-01-04 20:36:20|24405.59|24325.59|24409.06|24329.06|24409.06|24329.06|24405.59|24325.59|10
1736022990000|2025-01-04 20:36:30|24408.98|24328.98|24408.39|24328.39|24409.03|24329.03|24408.35|24328.35|10
1736023000000|2025-01-04 20:36:40|24408.55|24328.55|24407.87|24327.87|24408.85|24328.85|24407.87|24327.87|10
1736023010000|2025-01-04 20:36:50|24407.84|24327.84|24409.7|24329.7|24409.7|24329.7|24407.7|24327.7|10
1736023020000|2025-01-04 20:37:00|24410.9|24330.9|24411.14|24331.14|24411.6|24331.6|24410.9|24330.9|9
1736023030000|2025-01-04 20:37:10|24411.22|24331.22|24411.69|24331.69|24411.69|24331.69|24411.22|24331.22|8
1736023040000|2025-01-04 20:37:20|24411.64|24331.64|24411.76|24331.76|24412.08|24332.08|24411.43|24331.43|9
1736023050000|2025-01-04 20:37:30|24411.88|24331.88|24412.27|24332.27|24412.55|24332.55|24411.88|24331.88|9
1736023060000|2025-01-04 20:37:40|24412.29|24332.29|24411.49|24331.49|24412.29|24332.29|24411.04|24331.04|9
1736023070000|2025-01-04 20:37:50|24412|24332|24411.57|24331.57|24412.06|24332.06|24411.28|24331.28|10
1736023080000|2025-01-04 20:38:00|24411.55|24331.55|24413.27|24333.27|24413.27|24333.27|24411.55|24331.55|10
1736023090000|2025-01-04 20:38:10|24412.94|24332.94|24413.72|24333.72|24413.76|24333.76|24412.94|24332.94|10
1736023100000|2025-01-04 20:38:20|24413.52|24333.52|24412.99|24332.99|24413.81|24333.81|24412.99|24332.99|10
1736023110000|2025-01-04 20:38:30|24413.07|24333.07|24414.19|24334.19|24414.19|24334.19|24413.07|24333.07|8
1736023120000|2025-01-04 20:38:40|24414.29|24334.29|24413.86|24333.86|24414.54|24334.54|24413.86|24333.86|10
1736023130000|2025-01-04 20:38:50|24414.01|24334.01|24412.52|24332.52|24414.14|24334.14|24412.52|24332.52|10
1736023140000|2025-01-04 20:39:00|24411.73|24331.73|24413.88|24333.88|24413.88|24333.88|24411.28|24331.28|9
1736023150000|2025-01-04 20:39:10|24413.81|24333.81|24413.89|24333.89|24414.6|24334.6|24413.81|24333.81|9
1736023160000|2025-01-04 20:39:20|24413.74|24333.74|24413.55|24333.55|24414.86|24334.86|24413.55|24333.55|10
1736023170000|2025-01-04 20:39:30|24413.46|24333.46|24413.06|24333.06|24413.46|24333.46|24412.53|24332.53|9
1736023180000|2025-01-04 20:39:40|24413.07|24333.07|24412.99|24332.99|24413.33|24333.33|24412.99|24332.99|9
1736023190000|2025-01-04 20:39:50|24413.01|24333.01|24413.04|24333.04|24413.17|24333.17|24412.46|24332.46|10
1736023200000|2025-01-04 20:40:00|24413.06|24333.06|24415.09|24335.09|24415.14|24335.14|24413.03|24333.03|9
1736023210000|2025-01-04 20:40:10|24415.13|24335.13|24415.68|24335.68|24416.1|24336.1|24415.13|24335.13|10
1736023220000|2025-01-04 20:40:20|24415.87|24335.87|24417.36|24337.36|24417.36|24337.36|24415.87|24335.87|10
1736023230000|2025-01-04 20:40:30|24417.88|24337.88|24417.86|24337.86|24418.12|24338.12|24417.77|24337.77|10
1736023240000|2025-01-04 20:40:40|24418.34|24338.34|24420.47|24340.47|24420.47|24340.47|24418.34|24338.34|10
1736023250000|2025-01-04 20:40:50|24420.3|24340.3|24421.34|24341.34|24421.34|24341.34|24419.83|24339.83|10
1736023260000|2025-01-04 20:41:00|24422.9|24342.9|24428.54|24348.54|24430.12|24350.12|24422.9|24342.9|10
1736023270000|2025-01-04 20:41:10|24428.35|24348.35|24429.63|24349.63|24429.63|24349.63|24428.35|24348.35|9
1736023280000|2025-01-04 20:41:20|24429.4|24349.4|24433.43|24353.43|24433.43|24353.43|24429.3|24349.3|10
1736023290000|2025-01-04 20:41:30|24435.95|24355.95|24444.98|24364.98|24444.98|24364.98|24435.95|24355.95|10
1736023300000|2025-01-04 20:41:40|24445.07|24365.07|24445.91|24365.91|24445.91|24365.91|24444.93|24364.93|10
1736023310000|2025-01-04 20:41:50|24445.54|24365.54|24446.57|24366.57|24446.63|24366.63|24445.54|24365.54|10
1736023320000|2025-01-04 20:42:00|24448.54|24368.54|24449.95|24369.95|24449.95|24369.95|24448.54|24368.54|8
1736023330000|2025-01-04 20:42:10|24450.11|24370.11|24450.02|24370.02|24450.11|24370.11|24449.21|24369.21|10
1736023340000|2025-01-04 20:42:20|24449.98|24369.98|24451.98|24371.98|24452.06|24372.06|24449.84|24369.84|10
1736023350000|2025-01-04 20:42:30|24451.89|24371.89|24451.25|24371.25|24451.89|24371.89|24450.56|24370.56|10
1736023360000|2025-01-04 20:42:40|24451.33|24371.33|24454.68|24374.68|24455.24|24375.24|24451.33|24371.33|10
1736023370000|2025-01-04 20:42:50|24454.43|24374.43|24456.85|24376.85|24456.85|24376.85|24454.32|24374.32|10
1736023380000|2025-01-04 20:43:00|24456.8|24376.8|24456.69|24376.69|24456.87|24376.87|24456.45|24376.45|9
1736023390000|2025-01-04 20:43:10|24456.65|24376.65|24457.49|24377.49|24457.49|24377.49|24456.45|24376.45|10
1736023400000|2025-01-04 20:43:20|24457.53|24377.53|24470.22|24390.22|24470.6|24390.6|24457.53|24377.53|10
1736023410000|2025-01-04 20:43:30|24471.26|24391.26|24470.64|24390.64|24472.03|24392.03|24470.51|24390.51|10
1736023420000|2025-01-04 20:43:40|24470.14|24390.14|24468.14|24388.14|24470.5|24390.5|24467.89|24387.89|10
1736023430000|2025-01-04 20:43:50|24468.51|24388.51|24471.63|24391.63|24471.63|24391.63|24468.23|24388.23|10
1736023440000|2025-01-04 20:44:00|24472.39|24392.39|24470.47|24390.47|24472.39|24392.39|24470.35|24390.35|10
1736023450000|2025-01-04 20:44:10|24470.12|24390.12|24469.38|24389.38|24470.14|24390.14|24469.3|24389.3|10
1736023460000|2025-01-04 20:44:20|24468.84|24388.84|24468.9|24388.9|24469.65|24389.65|24468.38|24388.38|10
1736023470000|2025-01-04 20:44:30|24468.96|24388.96|24467.91|24387.91|24469.36|24389.36|24467.91|24387.91|10
1736023480000|2025-01-04 20:44:40|24467.21|24387.21|24468.64|24388.64|24468.8|24388.8|24467.21|24387.21|10
1736023490000|2025-01-04 20:44:50|24468.98|24388.98|24467.94|24387.94|24468.98|24388.98|24467.94|24387.94|9
1736023500000|2025-01-04 20:45:00|24468.1|24388.1|24468.16|24388.16|24468.57|24388.57|24468.1|24388.1|8
1736023510000|2025-01-04 20:45:10|24468.11|24388.11|24469.87|24389.87|24469.87|24389.87|24468.11|24388.11|10
1736023520000|2025-01-04 20:45:20|24469.67|24389.67|24468.46|24388.46|24469.7|24389.7|24468.16|24388.16|9
1736023530000|2025-01-04 20:45:30|24468.08|24388.08|24469.68|24389.68|24469.68|24389.68|24468.08|24388.08|10
1736023540000|2025-01-04 20:45:40|24469.75|24389.75|24468.87|24388.87|24470.24|24390.24|24468.51|24388.51|10
1736023550000|2025-01-04 20:45:50|24469.59|24389.59|24472.86|24392.86|24472.86|24392.86|24468.36|24388.36|10
1736023560000|2025-01-04 20:46:00|24470.86|24390.86|24478.81|24398.81|24479.09|24399.09|24470.31|24390.31|10
1736023570000|2025-01-04 20:46:10|24479.34|24399.34|24479.21|24399.21|24479.92|24399.92|24479.17|24399.17|10
1736023580000|2025-01-04 20:46:20|24478.75|24398.75|24476.37|24396.37|24478.75|24398.75|24476.37|24396.37|10
1736023590000|2025-01-04 20:46:30|24476.35|24396.35|24476.47|24396.47|24478.5|24398.5|24475.62|24395.62|9
1736023600000|2025-01-04 20:46:40|24477.54|24397.54|24477.29|24397.29|24478.14|24398.14|24477.29|24397.29|9
1736023610000|2025-01-04 20:46:50|24477.21|24397.21|24477.7|24397.7|24477.8|24397.8|24477.05|24397.05|10
1736023620000|2025-01-04 20:47:00|24477.16|24397.16|24478.21|24398.21|24478.21|24398.21|24476.84|24396.84|10
1736023630000|2025-01-04 20:47:10|24478.56|24398.56|24479.79|24399.79|24480.62|24400.62|24478.56|24398.56|9
1736023640000|2025-01-04 20:47:20|24480.27|24400.27|24479.37|24399.37|24480.35|24400.35|24479.37|24399.37|10
1736023650000|2025-01-04 20:47:30|24479.55|24399.55|24479.02|24399.02|24479.84|24399.84|24478.9|24398.9|10
1736023660000|2025-01-04 20:47:40|24478.71|24398.71|24480.75|24400.75|24481.31|24401.31|24478.62|24398.62|10
1736023670000|2025-01-04 20:47:50|24480.63|24400.63|24480.46|24400.46|24480.63|24400.63|24480.44|24400.44|10
1736023680000|2025-01-04 20:48:00|24480.42|24400.42|24481.02|24401.02|24481.47|24401.47|24479.85|24399.85|10
1736023690000|2025-01-04 20:48:10|24481.45|24401.45|24482.67|24402.67|24483.04|24403.04|24481.37|24401.37|10
1736023700000|2025-01-04 20:48:20|24482.63|24402.63|24483.24|24403.24|24483.24|24403.24|24482.59|24402.59|10
1736023710000|2025-01-04 20:48:30|24483.37|24403.37|24483.47|24403.47|24483.55|24403.55|24483.3|24403.3|10
1736023720000|2025-01-04 20:48:40|24483.46|24403.46|24482.92|24402.92|24483.46|24403.46|24482.66|24402.66|10
1736023730000|2025-01-04 20:48:50|24482.93|24402.93|24483.06|24403.06|24483.07|24403.07|24482.79|24402.79|10
1736023740000|2025-01-04 20:49:00|24482.84|24402.84|24484.28|24404.28|24484.28|24404.28|24482.84|24402.84|9
1736023750000|2025-01-04 20:49:10|24484.61|24404.61|24482.51|24402.51|24486.82|24406.82|24482.51|24402.51|10
1736023760000|2025-01-04 20:49:20|24481.85|24401.85|24481.23|24401.23|24481.85|24401.85|24480.85|24400.85|10
1736023770000|2025-01-04 20:49:30|24480.91|24400.91|24481.07|24401.07|24481.17|24401.17|24480.91|24400.91|10
1736023780000|2025-01-04 20:49:40|24480.81|24400.81|24484.78|24404.78|24484.8|24404.8|24480.8|24400.8|9
1736023790000|2025-01-04 20:49:50|24484.73|24404.73|24484.15|24404.15|24484.73|24404.73|24484.15|24404.15|10
1736023800000|2025-01-04 20:50:00|24483.96|24403.96|24482.99|24402.99|24483.96|24403.96|24482.99|24402.99|10
1736023810000|2025-01-04 20:50:10|24482.98|24402.98|24476.3|24396.3|24482.98|24402.98|24476.3|24396.3|9
1736023820000|2025-01-04 20:50:20|24476.01|24396.01|24471.53|24391.53|24476.01|24396.01|24471.38|24391.38|10
1736023830000|2025-01-04 20:50:30|24472.47|24392.47|24467.7|24387.7|24472.47|24392.47|24467.7|24387.7|10
1736023840000|2025-01-04 20:50:40|24467.65|24387.65|24466.48|24386.48|24467.73|24387.73|24466.48|24386.48|10
1736023850000|2025-01-04 20:50:50|24466.61|24386.61|24465.72|24385.72|24466.71|24386.71|24465.25|24385.25|10
1736023860000|2025-01-04 20:51:00|24465.69|24385.69|24464.14|24384.14|24465.69|24385.69|24463.97|24383.97|9
1736023870000|2025-01-04 20:51:10|24464.65|24384.65|24459.54|24379.54|24464.74|24384.74|24459.54|24379.54|10
1736023880000|2025-01-04 20:51:20|24459.53|24379.53|24456.41|24376.41|24459.53|24379.53|24456.41|24376.41|10
1736023890000|2025-01-04 20:51:30|24456.66|24376.66|24456.67|24376.67|24456.69|24376.69|24456.56|24376.56|6
1736023900000|2025-01-04 20:51:40|24455.87|24375.87|24454.05|24374.05|24456.07|24376.07|24454.05|24374.05|8
1736023910000|2025-01-04 20:51:50|24453.82|24373.82|24453.92|24373.92|24453.92|24373.92|24453.35|24373.35|10
1736023920000|2025-01-04 20:52:00|24453.9|24373.9|24454.19|24374.19|24454.19|24374.19|24453.67|24373.67|9
1736023930000|2025-01-04 20:52:10|24453.67|24373.67|24457.13|24377.13|24457.13|24377.13|24453.64|24373.64|10
1736023940000|2025-01-04 20:52:20|24457.78|24377.78|24459|24379|24459|24379|24457.74|24377.74|10
1736023950000|2025-01-04 20:52:30|24459.19|24379.19|24458.89|24378.89|24459.48|24379.48|24458.5|24378.5|10
1736023960000|2025-01-04 20:52:40|24459.15|24379.15|24459.41|24379.41|24459.63|24379.63|24458.99|24378.99|10
1736023970000|2025-01-04 20:52:50|24459.38|24379.38|24458.32|24378.32|24459.62|24379.62|24458.17|24378.17|9
1736023980000|2025-01-04 20:53:00|24458.36|24378.36|24459.63|24379.63|24459.63|24379.63|24458.17|24378.17|10
1736023990000|2025-01-04 20:53:10|24459.74|24379.74|24460.12|24380.12|24460.85|24380.85|24459.74|24379.74|10
1736024000000|2025-01-04 20:53:20|24459.19|24379.19|24458.11|24378.11|24459.19|24379.19|24458.11|24378.11|9
1736024010000|2025-01-04 20:53:30|24458.95|24378.95|24459.63|24379.63|24459.8|24379.8|24458.25|24378.25|10
1736024020000|2025-01-04 20:53:40|24459.52|24379.52|24462.48|24382.48|24462.48|24382.48|24459.52|24379.52|10
1736024030000|2025-01-04 20:53:50|24463|24383|24465.16|24385.16|24465.16|24385.16|24463|24383|10
1736024040000|2025-01-04 20:54:00|24465.41|24385.41|24468.1|24388.1|24468.14|24388.14|24465.41|24385.41|10
1736024050000|2025-01-04 20:54:10|24468.14|24388.14|24468.91|24388.91|24468.91|24388.91|24468.1|24388.1|10
1736024060000|2025-01-04 20:54:20|24468.78|24388.78|24472.03|24392.03|24472.03|24392.03|24468.78|24388.78|9
1736024070000|2025-01-04 20:54:30|24470.12|24390.12|24473.03|24393.03|24473.65|24393.65|24470.02|24390.02|10
1736024080000|2025-01-04 20:54:40|24472.58|24392.58|24471.44|24391.44|24472.58|24392.58|24471.21|24391.21|9
1736024090000|2025-01-04 20:54:50|24471.4|24391.4|24471.16|24391.16|24471.62|24391.62|24471|24391|10
1736024100000|2025-01-04 20:55:00|24471|24391|24470.11|24390.11|24471.14|24391.14|24470.11|24390.11|10
1736024110000|2025-01-04 20:55:10|24470.15|24390.15|24467.64|24387.64|24470.38|24390.38|24467.37|24387.37|10
1736024120000|2025-01-04 20:55:20|24467.7|24387.7|24463.66|24383.66|24467.82|24387.82|24463.38|24383.38|10
1736024130000|2025-01-04 20:55:30|24463.52|24383.52|24463.4|24383.4|24463.52|24383.52|24463.11|24383.11|10
1736024140000|2025-01-04 20:55:40|24463.56|24383.56|24463.74|24383.74|24463.86|24383.86|24463.56|24383.56|10
1736024150000|2025-01-04 20:55:50|24463.72|24383.72|24464.28|24384.28|24464.28|24384.28|24463.57|24383.57|9
1736024160000|2025-01-04 20:56:00|24464.29|24384.29|24464.28|24384.28|24464.45|24384.45|24463.98|24383.98|10
1736024170000|2025-01-04 20:56:10|24464.3|24384.3|24463.78|24383.78|24464.33|24384.33|24463.53|24383.53|10
1736024180000|2025-01-04 20:56:20|24463.8|24383.8|24465.39|24385.39|24465.5|24385.5|24463.8|24383.8|10
1736024190000|2025-01-04 20:56:30|24465.45|24385.45|24466.31|24386.31|24466.52|24386.52|24464.53|24384.53|10
1736024200000|2025-01-04 20:56:40|24466.36|24386.36|24469.13|24389.13|24470.18|24390.18|24466.36|24386.36|10
1736024210000|2025-01-04 20:56:50|24468.8|24388.8|24469.44|24389.44|24470.05|24390.05|24468.79|24388.79|10
1736024220000|2025-01-04 20:57:00|24468.52|24388.52|24470.24|24390.24|24470.53|24390.53|24467.15|24387.15|10
1736024230000|2025-01-04 20:57:10|24470.31|24390.31|24468.97|24388.97|24470.31|24390.31|24468.97|24388.97|10
1736024240000|2025-01-04 20:57:20|24469.07|24389.07|24468.37|24388.37|24469.07|24389.07|24468.37|24388.37|9
1736024250000|2025-01-04 20:57:30|24468.5|24388.5|24467.76|24387.76|24468.5|24388.5|24467.74|24387.74|9
1736024260000|2025-01-04 20:57:40|24467.92|24387.92|24465.85|24385.85|24467.92|24387.92|24465.85|24385.85|10
1736024270000|2025-01-04 20:57:50|24465.49|24385.49|24466.37|24386.37|24466.37|24386.37|24464.99|24384.99|10
1736024280000|2025-01-04 20:58:00|24466.4|24386.4|24466.58|24386.58|24466.67|24386.67|24466.27|24386.27|7
1736024290000|2025-01-04 20:58:10|24466.37|24386.37|24467.13|24387.13|24467.25|24387.25|24466.2|24386.2|10
1736024300000|2025-01-04 20:58:20|24465.2|24385.2|24465.67|24385.67|24465.67|24385.67|24465.16|24385.16|10
1736024310000|2025-01-04 20:58:30|24465.68|24385.68|24466.59|24386.59|24466.61|24386.61|24465.48|24385.48|10
1736024320000|2025-01-04 20:58:40|24466.51|24386.51|24466.57|24386.57|24467.76|24387.76|24466.4|24386.4|10
1736024330000|2025-01-04 20:58:50|24466.67|24386.67|24466.6|24386.6|24466.72|24386.72|24465.97|24385.97|10
1736024340000|2025-01-04 20:59:00|24466.46|24386.46|24466.6|24386.6|24466.65|24386.65|24466.31|24386.31|9
1736024350000|2025-01-04 20:59:10|24465.95|24385.95|24467.75|24387.75|24467.75|24387.75|24465.95|24385.95|9
1736024360000|2025-01-04 20:59:20|24467.89|24387.89|24468.83|24388.83|24469.16|24389.16|24467.89|24387.89|10
1736024370000|2025-01-04 20:59:30|24470.52|24390.52|24470.48|24390.48|24470.54|24390.54|24470.4|24390.4|9
1736024380000|2025-01-04 20:59:40|24470.52|24390.52|24470.36|24390.36|24470.63|24390.63|24470.27|24390.27|10
1736024390000|2025-01-04 20:59:50|24470.63|24390.63|24470.93|24390.93|24470.96|24390.96|24470.63|24390.63|7
1736024400000|2025-01-04 21:00:00|24470.95|24390.95|24470.13|24390.13|24472.74|24392.74|24469.65|24389.65|10
1736024410000|2025-01-04 21:00:10|24470.69|24390.69|24474.37|24394.37|24474.73|24394.73|24470.69|24390.69|10
1736024420000|2025-01-04 21:00:20|24475.92|24395.92|24482.09|24402.09|24482.09|24402.09|24475.79|24395.79|10
1736024430000|2025-01-04 21:00:30|24482.77|24402.77|24485.77|24405.77|24486.34|24406.34|24482.77|24402.77|10
1736024440000|2025-01-04 21:00:40|24486.07|24406.07|24484.39|24404.39|24486.07|24406.07|24484.39|24404.39|9
1736024450000|2025-01-04 21:00:50|24484.61|24404.61|24482.78|24402.78|24484.61|24404.61|24482.78|24402.78|10
1736024460000|2025-01-04 21:01:00|24482.47|24402.47|24482.58|24402.58|24482.93|24402.93|24482.22|24402.22|10
1736024470000|2025-01-04 21:01:10|24482.65|24402.65|24477.64|24397.64|24482.65|24402.65|24477.64|24397.64|9
1736024480000|2025-01-04 21:01:20|24477.66|24397.66|24476.7|24396.7|24477.66|24397.66|24475.75|24395.75|10
1736024490000|2025-01-04 21:01:30|24477.54|24397.54|24474.74|24394.74|24477.54|24397.54|24474.74|24394.74|9
1736024500000|2025-01-04 21:01:40|24474.61|24394.61|24475.19|24395.19|24475.19|24395.19|24473.77|24393.77|10
1736024510000|2025-01-04 21:01:50|24475.54|24395.54|24477.3|24397.3|24477.3|24397.3|24475.54|24395.54|9
1736024520000|2025-01-04 21:02:00|24475.73|24395.73|24477.28|24397.28|24477.28|24397.28|24475.73|24395.73|10
1736024530000|2025-01-04 21:02:10|24477.34|24397.34|24478.04|24398.04|24478.19|24398.19|24477.32|24397.32|10
1736024540000|2025-01-04 21:02:20|24478.01|24398.01|24480.26|24400.26|24480.26|24400.26|24478.01|24398.01|10
1736024550000|2025-01-04 21:02:30|24480.51|24400.51|24483.34|24403.34|24483.34|24403.34|24480.51|24400.51|10
1736024560000|2025-01-04 21:02:40|24482.89|24402.89|24486.23|24406.23|24486.25|24406.25|24482.76|24402.76|10
1736024570000|2025-01-04 21:02:50|24486.06|24406.06|24485.38|24405.38|24486.07|24406.07|24484.28|24404.28|10
1736024580000|2025-01-04 21:03:00|24485.5|24405.5|24488.83|24408.83|24488.83|24408.83|24485.5|24405.5|10
1736024590000|2025-01-04 21:03:10|24489.11|24409.11|24488.53|24408.53|24489.11|24409.11|24488.15|24408.15|10
1736024600000|2025-01-04 21:03:20|24488.45|24408.45|24489.83|24409.83|24490.01|24410.01|24488.45|24408.45|10
1736024610000|2025-01-04 21:03:30|24490.45|24410.45|24491.36|24411.36|24491.49|24411.49|24490.45|24410.45|10
1736024620000|2025-01-04 21:03:40|24491.19|24411.19|24491.59|24411.59|24491.61|24411.61|24489.16|24409.16|10
1736024630000|2025-01-04 21:03:50|24491.86|24411.86|24491.85|24411.85|24492.71|24412.71|24491.85|24411.85|9
1736024640000|2025-01-04 21:04:00|24491.82|24411.82|24489.89|24409.89|24491.82|24411.82|24489.49|24409.49|9
1736024650000|2025-01-04 21:04:10|24489.96|24409.96|24489.35|24409.35|24489.96|24409.96|24487.76|24407.76|10
1736024660000|2025-01-04 21:04:20|24489.32|24409.32|24490.89|24410.89|24490.93|24410.93|24489.32|24409.32|9
1736024670000|2025-01-04 21:04:30|24490.72|24410.72|24490.03|24410.03|24490.72|24410.72|24489.66|24409.66|9
1736024680000|2025-01-04 21:04:40|24489.98|24409.98|24493.71|24413.71|24493.71|24413.71|24489.81|24409.81|9
1736024690000|2025-01-04 21:04:50|24494.05|24414.05|24496.72|24416.72|24496.72|24416.72|24494.05|24414.05|10
1736024700000|2025-01-04 21:05:00|24499.18|24419.18|24500.05|24420.05|24500.05|24420.05|24498.21|24418.21|10
1736024710000|2025-01-04 21:05:10|24499.98|24419.98|24499.33|24419.33|24500.21|24420.21|24499.24|24419.24|10
1736024720000|2025-01-04 21:05:20|24499.35|24419.35|24496.65|24416.65|24499.74|24419.74|24496.34|24416.34|10
1736024730000|2025-01-04 21:05:30|24497.41|24417.41|24502.62|24422.62|24502.62|24422.62|24497.41|24417.41|10
1736024740000|2025-01-04 21:05:40|24502.9|24422.9|24502.72|24422.72|24503.1|24423.1|24502.61|24422.61|10
1736024750000|2025-01-04 21:05:50|24502.89|24422.89|24502.71|24422.71|24503.13|24423.13|24502.66|24422.66|10
1736024760000|2025-01-04 21:06:00|24502.72|24422.72|24498.96|24418.96|24503.31|24423.31|24498.96|24418.96|10
1736024770000|2025-01-04 21:06:10|24498.82|24418.82|24499.09|24419.09|24499.65|24419.65|24498.18|24418.18|10
1736024780000|2025-01-04 21:06:20|24498.8|24418.8|24496.62|24416.62|24498.8|24418.8|24496.62|24416.62|9
1736024790000|2025-01-04 21:06:30|24496.57|24416.57|24493.97|24413.97|24497.48|24417.48|24493.97|24413.97|10
1736024800000|2025-01-04 21:06:40|24494.3|24414.3|24491.67|24411.67|24494.38|24414.38|24491.67|24411.67|10
1736024810000|2025-01-04 21:06:50|24492.25|24412.25|24490|24410|24492.25|24412.25|24489.53|24409.53|10
1736024820000|2025-01-04 21:07:00|24490.19|24410.19|24487.01|24407.01|24492.19|24412.19|24487.01|24407.01|10
1736024830000|2025-01-04 21:07:10|24486.87|24406.87|24484.87|24404.87|24486.87|24406.87|24483.05|24403.05|10
1736024840000|2025-01-04 21:07:20|24482.74|24402.74|24484.52|24404.52|24484.81|24404.81|24482.02|24402.02|10
1736024850000|2025-01-04 21:07:30|24484.12|24404.12|24486.62|24406.62|24487.08|24407.08|24484.12|24404.12|10
1736024860000|2025-01-04 21:07:40|24486.99|24406.99|24485.66|24405.66|24487.32|24407.32|24485.66|24405.66|10
1736024870000|2025-01-04 21:07:50|24485.67|24405.67|24485.15|24405.15|24485.8|24405.8|24485.01|24405.01|10
1736024880000|2025-01-04 21:08:00|24484.5|24404.5|24483.62|24403.62|24484.92|24404.92|24483.62|24403.62|10
1736024890000|2025-01-04 21:08:10|24483.3|24403.3|24483.38|24403.38|24483.76|24403.76|24483.09|24403.09|10
1736024900000|2025-01-04 21:08:20|24483.32|24403.32|24480.36|24400.36|24483.32|24403.32|24480.22|24400.22|10
1736024910000|2025-01-04 21:08:30|24480.33|24400.33|24477.05|24397.05|24480.33|24400.33|24477.05|24397.05|10
1736024920000|2025-01-04 21:08:40|24476.69|24396.69|24473.89|24393.89|24476.69|24396.69|24473.89|24393.89|10
1736024930000|2025-01-04 21:08:50|24474.05|24394.05|24475.5|24395.5|24475.54|24395.54|24474|24394|10
1736024940000|2025-01-04 21:09:00|24475.49|24395.49|24474.54|24394.54|24476.28|24396.28|24474.54|24394.54|10
1736024950000|2025-01-04 21:09:10|24474.51|24394.51|24473.41|24393.41|24474.72|24394.72|24473.41|24393.41|10
1736024960000|2025-01-04 21:09:20|24473.27|24393.27|24473.01|24393.01|24473.55|24393.55|24472.65|24392.65|9
1736024970000|2025-01-04 21:09:30|24473.13|24393.13|24472.87|24392.87|24473.92|24393.92|24472.87|24392.87|9
1736024980000|2025-01-04 21:09:40|24473.03|24393.03|24472.21|24392.21|24473.03|24393.03|24472.04|24392.04|10
1736024990000|2025-01-04 21:09:50|24471.73|24391.73|24473.6|24393.6|24473.6|24393.6|24471.68|24391.68|9
1736025000000|2025-01-04 21:10:00|24473.09|24393.09|24472.92|24392.92|24473.19|24393.19|24472.55|24392.55|10
1736025010000|2025-01-04 21:10:10|24472.91|24392.91|24474.22|24394.22|24474.31|24394.31|24472.7|24392.7|9
1736025020000|2025-01-04 21:10:20|24474.28|24394.28|24474.9|24394.9|24476.18|24396.18|24474.28|24394.28|10
1736025030000|2025-01-04 21:10:30|24474.72|24394.72|24471.17|24391.17|24475.09|24395.09|24471.17|24391.17|10
1736025040000|2025-01-04 21:10:40|24471.21|24391.21|24470.66|24390.66|24471.77|24391.77|24470.55|24390.55|10
1736025050000|2025-01-04 21:10:50|24470.04|24390.04|24468.98|24388.98|24470.04|24390.04|24468.98|24388.98|10
1736025060000|2025-01-04 21:11:00|24468.95|24388.95|24467.65|24387.65|24468.95|24388.95|24467.58|24387.58|10
1736025070000|2025-01-04 21:11:10|24467.29|24387.29|24465.53|24385.53|24467.29|24387.29|24464.86|24384.86|9
1736025080000|2025-01-04 21:11:20|24466.75|24386.75|24469.42|24389.42|24469.42|24389.42|24466.75|24386.75|10
1736025090000|2025-01-04 21:11:30|24469.44|24389.44|24470.19|24390.19|24470.19|24390.19|24469.07|24389.07|10
1736025100000|2025-01-04 21:11:40|24470.17|24390.17|24471.43|24391.43|24471.43|24391.43|24470.17|24390.17|9
1736025110000|2025-01-04 21:11:50|24471.4|24391.4|24474.7|24394.7|24475.96|24395.96|24471.24|24391.24|10
1736025120000|2025-01-04 21:12:00|24477.89|24397.89|24482.16|24402.16|24482.62|24402.62|24477.89|24397.89|10
1736025130000|2025-01-04 21:12:10|24482.59|24402.59|24480.87|24400.87|24482.95|24402.95|24480.87|24400.87|10
1736025140000|2025-01-04 21:12:20|24481.69|24401.69|24479.34|24399.34|24482.28|24402.28|24479.34|24399.34|10
1736025150000|2025-01-04 21:12:30|24479.25|24399.25|24477.87|24397.87|24479.25|24399.25|24477.87|24397.87|10
1736025160000|2025-01-04 21:12:40|24477.99|24397.99|24477.57|24397.57|24478.21|24398.21|24477.57|24397.57|10
1736025170000|2025-01-04 21:12:50|24477.7|24397.7|24477.88|24397.88|24478.22|24398.22|24477.7|24397.7|9
1736025180000|2025-01-04 21:13:00|24478.31|24398.31|24479.78|24399.78|24479.78|24399.78|24478.1|24398.1|10
1736025190000|2025-01-04 21:13:10|24480.01|24400.01|24478.72|24398.72|24480.61|24400.61|24478.72|24398.72|10
1736025200000|2025-01-04 21:13:20|24479.11|24399.11|24476.4|24396.4|24479.11|24399.11|24476.3|24396.3|10
1736025210000|2025-01-04 21:13:30|24476.23|24396.23|24473.94|24393.94|24476.49|24396.49|24473.94|24393.94|8
1736025220000|2025-01-04 21:13:40|24473.74|24393.74|24471.75|24391.75|24473.74|24393.74|24471.5|24391.5|10
1736025230000|2025-01-04 21:13:50|24471.13|24391.13|24469.66|24389.66|24471.26|24391.26|24469.33|24389.33|9
1736025240000|2025-01-04 21:14:00|24470.01|24390.01|24469.06|24389.06|24470.28|24390.28|24468.31|24388.31|10
1736025250000|2025-01-04 21:14:10|24468.89|24388.89|24468.36|24388.36|24468.89|24388.89|24467.9|24387.9|9
1736025260000|2025-01-04 21:14:20|24468.35|24388.35|24467.08|24387.08|24468.35|24388.35|24466.87|24386.87|10
1736025270000|2025-01-04 21:14:30|24466.81|24386.81|24468.63|24388.63|24468.63|24388.63|24466.81|24386.81|10
1736025280000|2025-01-04 21:14:40|24468.58|24388.58|24471.4|24391.4|24471.4|24391.4|24468.58|24388.58|10
1736025290000|2025-01-04 21:14:50|24471.59|24391.59|24472.09|24392.09|24472.53|24392.53|24471.59|24391.59|10
1736025300000|2025-01-04 21:15:00|24472.81|24392.81|24472.9|24392.9|24473.51|24393.51|24472.81|24392.81|10
1736025310000|2025-01-04 21:15:10|24472.81|24392.81|24470.96|24390.96|24472.81|24392.81|24470.85|24390.85|10
1736025320000|2025-01-04 21:15:20|24470.86|24390.86|24467.99|24387.99|24470.86|24390.86|24467.79|24387.79|10
1736025330000|2025-01-04 21:15:30|24468.38|24388.38|24468.41|24388.41|24468.87|24388.87|24468.23|24388.23|10
1736025340000|2025-01-04 21:15:40|24468.45|24388.45|24464.32|24384.32|24468.45|24388.45|24464.32|24384.32|10
1736025350000|2025-01-04 21:15:50|24463.56|24383.56|24464.55|24384.55|24466.04|24386.04|24463.28|24383.28|9
1736025360000|2025-01-04 21:16:00|24464.56|24384.56|24467.91|24387.91|24467.91|24387.91|24464.56|24384.56|9
1736025370000|2025-01-04 21:16:10|24468.67|24388.67|24469.97|24389.97|24469.97|24389.97|24468.67|24388.67|10
1736025380000|2025-01-04 21:16:20|24470.31|24390.31|24473.08|24393.08|24473.54|24393.54|24470.31|24390.31|10
1736025390000|2025-01-04 21:16:30|24472.82|24392.82|24475.74|24395.74|24475.74|24395.74|24472.78|24392.78|10
1736025400000|2025-01-04 21:16:40|24475.86|24395.86|24478.97|24398.97|24478.97|24398.97|24475.86|24395.86|10
1736025410000|2025-01-04 21:16:50|24479.19|24399.19|24479.65|24399.65|24479.96|24399.96|24479.19|24399.19|10
1736025420000|2025-01-04 21:17:00|24480.26|24400.26|24481.39|24401.39|24482.6|24402.6|24480.26|24400.26|10
1736025430000|2025-01-04 21:17:10|24481.35|24401.35|24480.2|24400.2|24481.35|24401.35|24479.83|24399.83|10
1736025440000|2025-01-04 21:17:20|24479.36|24399.36|24482.9|24402.9|24482.9|24402.9|24479.18|24399.18|10
1736025450000|2025-01-04 21:17:30|24482.99|24402.99|24487.75|24407.75|24487.75|24407.75|24481.89|24401.89|10
1736025460000|2025-01-04 21:17:40|24488.26|24408.26|24490.75|24410.75|24490.81|24410.81|24488.17|24408.17|8
1736025470000|2025-01-04 21:17:50|24490.97|24410.97|24495.5|24415.5|24495.5|24415.5|24490.97|24410.97|10
1736025480000|2025-01-04 21:18:00|24497.91|24417.91|24497.39|24417.39|24498.53|24418.53|24496.71|24416.71|10
1736025490000|2025-01-04 21:18:10|24497.73|24417.73|24501.98|24421.98|24501.98|24421.98|24497.73|24417.73|10
1736025500000|2025-01-04 21:18:20|24501.84|24421.84|24503.74|24423.74|24506.18|24426.18|24501.84|24421.84|10
1736025510000|2025-01-04 21:18:30|24502.95|24422.95|24502.02|24422.02|24503.21|24423.21|24501.95|24421.95|10
1736025520000|2025-01-04 21:18:40|24501.52|24421.52|24500.41|24420.41|24501.52|24421.52|24499.66|24419.66|10
1736025530000|2025-01-04 21:18:50|24500.18|24420.18|24499.07|24419.07|24501.27|24421.27|24498.85|24418.85|10
1736025540000|2025-01-04 21:19:00|24499.29|24419.29|24495.23|24415.23|24499.29|24419.29|24494.73|24414.73|9
1736025550000|2025-01-04 21:19:10|24494.39|24414.39|24489.08|24409.08|24494.39|24414.39|24489.08|24409.08|9
1736025560000|2025-01-04 21:19:20|24489.07|24409.07|24489.43|24409.43|24489.97|24409.97|24489.07|24409.07|10
1736025570000|2025-01-04 21:19:30|24489.08|24409.08|24491.72|24411.72|24491.72|24411.72|24489.08|24409.08|10
1736025580000|2025-01-04 21:19:40|24491.97|24411.97|24492.95|24412.95|24492.97|24412.97|24491.87|24411.87|9
1736025590000|2025-01-04 21:19:50|24493.05|24413.05|24492.31|24412.31|24493.57|24413.57|24492.15|24412.15|10
1736025600000|2025-01-04 21:20:00|24492.64|24412.64|24490.73|24410.73|24492.64|24412.64|24490.46|24410.46|10
1736025610000|2025-01-04 21:20:10|24490.63|24410.63|24489.48|24409.48|24490.63|24410.63|24488.97|24408.97|10
1736025620000|2025-01-04 21:20:20|24490.19|24410.19|24495.07|24415.07|24495.39|24415.39|24490.19|24410.19|10
1736025630000|2025-01-04 21:20:30|24496.75|24416.75|24508.35|24428.35|24508.35|24428.35|24496.75|24416.75|10
1736025640000|2025-01-04 21:20:40|24508.79|24428.79|24508.85|24428.85|24508.92|24428.92|24508.21|24428.21|9
1736025650000|2025-01-04 21:20:50|24509.18|24429.18|24508.8|24428.8|24509.56|24429.56|24507.94|24427.94|10
1736025660000|2025-01-04 21:21:00|24508.82|24428.82|24506.38|24426.38|24509.34|24429.34|24506.38|24426.38|10
1736025670000|2025-01-04 21:21:10|24505.56|24425.56|24503.99|24423.99|24505.56|24425.56|24503.99|24423.99|10
1736025680000|2025-01-04 21:21:20|24505.1|24425.1|24504.53|24424.53|24505.16|24425.16|24503.81|24423.81|10
1736025690000|2025-01-04 21:21:30|24504.91|24424.91|24504.31|24424.31|24505.72|24425.72|24504.12|24424.12|9
1736025700000|2025-01-04 21:21:40|24503.76|24423.76|24501.04|24421.04|24503.76|24423.76|24500.55|24420.55|10
1736025710000|2025-01-04 21:21:50|24501.35|24421.35|24502.6|24422.6|24502.6|24422.6|24501.35|24421.35|10
1736025720000|2025-01-04 21:22:00|24502.28|24422.28|24504.72|24424.72|24504.96|24424.96|24502.28|24422.28|9
1736025730000|2025-01-04 21:22:10|24504.38|24424.38|24503.53|24423.53|24504.79|24424.79|24503.49|24423.49|10
1736025740000|2025-01-04 21:22:20|24504.52|24424.52|24506.6|24426.6|24506.6|24426.6|24504.52|24424.52|10
1736025750000|2025-01-04 21:22:30|24503.63|24423.63|24506.25|24426.25|24506.36|24426.36|24503.63|24423.63|10
1736025760000|2025-01-04 21:22:40|24508.39|24428.39|24514.4|24434.4|24514.41|24434.41|24508.39|24428.39|10
1736025770000|2025-01-04 21:22:50|24514.65|24434.65|24513.48|24433.48|24515.82|24435.82|24513.48|24433.48|10
1736025780000|2025-01-04 21:23:00|24513.75|24433.75|24512.71|24432.71|24514.13|24434.13|24512.71|24432.71|10
1736025790000|2025-01-04 21:23:10|24512.55|24432.55|24511.79|24431.79|24512.55|24432.55|24511.59|24431.59|10
1736025800000|2025-01-04 21:23:20|24511.85|24431.85|24508.85|24428.85|24511.85|24431.85|24508.85|24428.85|10
1736025810000|2025-01-04 21:23:30|24508.75|24428.75|24508.5|24428.5|24509.02|24429.02|24508.18|24428.18|10
1736025820000|2025-01-04 21:23:40|24508.39|24428.39|24510.44|24430.44|24510.44|24430.44|24508.39|24428.39|10
1736025830000|2025-01-04 21:23:50|24510.12|24430.12|24508.97|24428.97|24510.31|24430.31|24508.97|24428.97|10
1736025840000|2025-01-04 21:24:00|24508.95|24428.95|24508.71|24428.71|24510.49|24430.49|24508.71|24428.71|10
1736025850000|2025-01-04 21:24:10|24508.57|24428.57|24503.79|24423.79|24508.9|24428.9|24503.79|24423.79|10
1736025860000|2025-01-04 21:24:20|24503.16|24423.16|24502.11|24422.11|24503.16|24423.16|24500.9|24420.9|10
1736025870000|2025-01-04 21:24:30|24502.01|24422.01|24501.46|24421.46|24502.07|24422.07|24501.32|24421.32|10
1736025880000|2025-01-04 21:24:40|24501.41|24421.41|24504.47|24424.47|24504.47|24424.47|24501.17|24421.17|10
1736025890000|2025-01-04 21:24:50|24504.64|24424.64|24505.18|24425.18|24505.8|24425.8|24504.41|24424.41|9
1736025900000|2025-01-04 21:25:00|24504.61|24424.61|24505.94|24425.94|24505.94|24425.94|24504.3|24424.3|10
1736025910000|2025-01-04 21:25:10|24506.24|24426.24|24506.17|24426.17|24506.7|24426.7|24505.87|24425.87|10
1736025920000|2025-01-04 21:25:20|24507.53|24427.53|24506.73|24426.73|24507.56|24427.56|24506.73|24426.73|10
1736025930000|2025-01-04 21:25:30|24506.65|24426.65|24504.71|24424.71|24506.65|24426.65|24504.71|24424.71|10
1736025940000|2025-01-04 21:25:40|24504.98|24424.98|24503.65|24423.65|24505.44|24425.44|24503.65|24423.65|10
1736025950000|2025-01-04 21:25:50|24503.54|24423.54|24503.39|24423.39|24504.05|24424.05|24503.39|24423.39|10
1736025960000|2025-01-04 21:26:00|24503.41|24423.41|24506.53|24426.53|24506.53|24426.53|24503.41|24423.41|10
1736025970000|2025-01-04 21:26:10|24506.7|24426.7|24507.53|24427.53|24507.73|24427.73|24506.7|24426.7|10
1736025980000|2025-01-04 21:26:20|24507.42|24427.42|24506.26|24426.26|24507.42|24427.42|24506.26|24426.26|9
1736025990000|2025-01-04 21:26:30|24505.87|24425.87|24506.87|24426.87|24506.87|24426.87|24505.87|24425.87|10
1736026000000|2025-01-04 21:26:40|24506.86|24426.86|24506.02|24426.02|24507.34|24427.34|24506.02|24426.02|10
1736026010000|2025-01-04 21:26:50|24506.19|24426.19|24504.15|24424.15|24506.86|24426.86|24504.15|24424.15|10
1736026020000|2025-01-04 21:27:00|24504.25|24424.25|24503.56|24423.56|24504.52|24424.52|24503.56|24423.56|10
1736026030000|2025-01-04 21:27:10|24503.55|24423.55|24502.67|24422.67|24504.2|24424.2|24502.67|24422.67|10
1736026040000|2025-01-04 21:27:20|24501.92|24421.92|24504.28|24424.28|24504.43|24424.43|24501.23|24421.23|10
1736026050000|2025-01-04 21:27:30|24504.05|24424.05|24504.39|24424.39|24504.84|24424.84|24503.67|24423.67|10
1736026060000|2025-01-04 21:27:40|24504.37|24424.37|24505.56|24425.56|24505.56|24425.56|24503.75|24423.75|10
1736026070000|2025-01-04 21:27:50|24506.22|24426.22|24507.58|24427.58|24507.58|24427.58|24506.22|24426.22|9
1736026080000|2025-01-04 21:28:00|24507.89|24427.89|24507.75|24427.75|24508|24428|24507.73|24427.73|9
1736026090000|2025-01-04 21:28:10|24507.86|24427.86|24505.65|24425.65|24507.94|24427.94|24505.65|24425.65|10
1736026100000|2025-01-04 21:28:20|24505.79|24425.79|24505.77|24425.77|24506|24426|24505.5|24425.5|10
1736026110000|2025-01-04 21:28:30|24505.93|24425.93|24505.13|24425.13|24505.93|24425.93|24504.95|24424.95|9
1736026120000|2025-01-04 21:28:40|24505.43|24425.43|24506.7|24426.7|24506.7|24426.7|24505.29|24425.29|10
1736026130000|2025-01-04 21:28:50|24506.71|24426.71|24505.16|24425.16|24506.71|24426.71|24505.16|24425.16|10
1736026140000|2025-01-04 21:29:00|24504.98|24424.98|24503.84|24423.84|24504.98|24424.98|24502.97|24422.97|9
1736026150000|2025-01-04 21:29:10|24503.79|24423.79|24503.32|24423.32|24503.83|24423.83|24503.32|24423.32|10
1736026160000|2025-01-04 21:29:20|24503.15|24423.15|24503.23|24423.23|24503.23|24423.23|24502.87|24422.87|7
1736026170000|2025-01-04 21:29:30|24503.59|24423.59|24503.77|24423.77|24503.9|24423.9|24503.29|24423.29|9
1736026180000|2025-01-04 21:29:40|24503.34|24423.34|24501.06|24421.06|24503.34|24423.34|24501.06|24421.06|10
1736026190000|2025-01-04 21:29:50|24501.19|24421.19|24501.21|24421.21|24501.21|24421.21|24500.27|24420.27|10
1736026200000|2025-01-04 21:30:00|24501.17|24421.17|24500.57|24420.57|24501.22|24421.22|24500.57|24420.57|9
1736026210000|2025-01-04 21:30:10|24500.74|24420.74|24499|24419|24500.89|24420.89|24499|24419|9
1736026220000|2025-01-04 21:30:20|24499.01|24419.01|24492.41|24412.41|24499.01|24419.01|24492.41|24412.41|10
1736026230000|2025-01-04 21:30:30|24492.38|24412.38|24490.27|24410.27|24492.54|24412.54|24490.23|24410.23|10
1736026240000|2025-01-04 21:30:40|24489.52|24409.52|24490.82|24410.82|24491.37|24411.37|24489.52|24409.52|10
1736026250000|2025-01-04 21:30:50|24491.04|24411.04|24489.94|24409.94|24491.04|24411.04|24489.88|24409.88|10
1736026260000|2025-01-04 21:31:00|24490.23|24410.23|24487.92|24407.92|24490.68|24410.68|24487.92|24407.92|9
1736026270000|2025-01-04 21:31:10|24487.8|24407.8|24482.75|24402.75|24487.8|24407.8|24482.15|24402.15|10
1736026280000|2025-01-04 21:31:20|24482.72|24402.72|24481.88|24401.88|24482.72|24402.72|24481.17|24401.17|10
1736026290000|2025-01-04 21:31:30|24482.7|24402.7|24480.43|24400.43|24482.7|24402.7|24479.45|24399.45|10
1736026300000|2025-01-04 21:31:40|24480.34|24400.34|24482.57|24402.57|24482.57|24402.57|24480.34|24400.34|10
1736026310000|2025-01-04 21:31:50|24482.83|24402.83|24481.98|24401.98|24482.83|24402.83|24481.69|24401.69|10
1736026320000|2025-01-04 21:32:00|24482.02|24402.02|24484.72|24404.72|24484.72|24404.72|24482.02|24402.02|9
1736026330000|2025-01-04 21:32:10|24484.76|24404.76|24487.55|24407.55|24487.55|24407.55|24484.76|24404.76|9
1736026340000|2025-01-04 21:32:20|24487.95|24407.95|24487.81|24407.81|24488.01|24408.01|24487.56|24407.56|10
1736026350000|2025-01-04 21:32:30|24487.25|24407.25|24488.53|24408.53|24488.53|24408.53|24486.9|24406.9|10
1736026360000|2025-01-04 21:32:40|24488.55|24408.55|24487.65|24407.65|24488.55|24408.55|24487.05|24407.05|9
1736026370000|2025-01-04 21:32:50|24487.67|24407.67|24489.97|24409.97|24489.97|24409.97|24487.67|24407.67|9
1736026380000|2025-01-04 21:33:00|24489.95|24409.95|24490.56|24410.56|24491.02|24411.02|24489.93|24409.93|10
1736026390000|2025-01-04 21:33:10|24490.61|24410.61|24487.36|24407.36|24490.68|24410.68|24487.36|24407.36|9
1736026400000|2025-01-04 21:33:20|24487.51|24407.51|24487.48|24407.48|24487.51|24407.51|24486.62|24406.62|10
1736026410000|2025-01-04 21:33:30|24487.52|24407.52|24486.19|24406.19|24487.52|24407.52|24486.19|24406.19|9
1736026420000|2025-01-04 21:33:40|24485.98|24405.98|24487.08|24407.08|24487.13|24407.13|24485.98|24405.98|10
1736026430000|2025-01-04 21:33:50|24487.12|24407.12|24488.68|24408.68|24489.07|24409.07|24487.12|24407.12|10
1736026440000|2025-01-04 21:34:00|24488.78|24408.78|24490.49|24410.49|24490.49|24410.49|24488.54|24408.54|10
1736026450000|2025-01-04 21:34:10|24490.8|24410.8|24492.38|24412.38|24492.41|24412.41|24490.8|24410.8|10
1736026460000|2025-01-04 21:34:20|24492.37|24412.37|24492.2|24412.2|24492.4|24412.4|24491.67|24411.67|10
1736026470000|2025-01-04 21:34:30|24492.72|24412.72|24494.12|24414.12|24494.12|24414.12|24492.27|24412.27|10
1736026480000|2025-01-04 21:34:40|24494.23|24414.23|24494.15|24414.15|24494.32|24414.32|24493.94|24413.94|10
1736026490000|2025-01-04 21:34:50|24494.1|24414.1|24494.68|24414.68|24494.68|24414.68|24493.98|24413.98|10
1736026500000|2025-01-04 21:35:00|24494.64|24414.64|24493.65|24413.65|24494.77|24414.77|24493.65|24413.65|8
1736026510000|2025-01-04 21:35:10|24494.28|24414.28|24497.95|24417.95|24498.78|24418.78|24493.35|24413.35|10
1736026520000|2025-01-04 21:35:20|24499.33|24419.33|24499.92|24419.92|24500.53|24420.53|24499.07|24419.07|9
1736026530000|2025-01-04 21:35:30|24499.75|24419.75|24500.73|24420.73|24500.96|24420.96|24499.75|24419.75|9
1736026540000|2025-01-04 21:35:40|24500.9|24420.9|24498|24418|24500.9|24420.9|24498|24418|10
1736026550000|2025-01-04 21:35:50|24498.12|24418.12|24495.89|24415.89|24498.13|24418.13|24495.89|24415.89|10
1736026560000|2025-01-04 21:36:00|24495.65|24415.65|24494.59|24414.59|24495.65|24415.65|24494.59|24414.59|10
1736026570000|2025-01-04 21:36:10|24494.48|24414.48|24495.79|24415.79|24496.05|24416.05|24494.19|24414.19|10
1736026580000|2025-01-04 21:36:20|24493.99|24413.99|24493.93|24413.93|24494.11|24414.11|24493.4|24413.4|10
1736026590000|2025-01-04 21:36:30|24493.82|24413.82|24493|24413|24494.05|24414.05|24493|24413|10
1736026600000|2025-01-04 21:36:40|24491.87|24411.87|24491.02|24411.02|24491.99|24411.99|24490.85|24410.85|9
1736026610000|2025-01-04 21:36:50|24491.23|24411.23|24490.95|24410.95|24491.23|24411.23|24490.91|24410.91|10
1736026620000|2025-01-04 21:37:00|24491.02|24411.02|24490.54|24410.54|24491.92|24411.92|24490.38|24410.38|10
1736026630000|2025-01-04 21:37:10|24491.5|24411.5|24488.38|24408.38|24491.99|24411.99|24488.38|24408.38|10
1736026640000|2025-01-04 21:37:20|24489.64|24409.64|24489.62|24409.62|24490.34|24410.34|24489.62|24409.62|10
1736026650000|2025-01-04 21:37:30|24488.77|24408.77|24487.64|24407.64|24488.77|24408.77|24486.45|24406.45|10
1736026660000|2025-01-04 21:37:40|24487.44|24407.44|24485.62|24405.62|24487.44|24407.44|24485.29|24405.29|10
1736026670000|2025-01-04 21:37:50|24484.64|24404.64|24484.4|24404.4|24485.06|24405.06|24484.17|24404.17|10
1736026680000|2025-01-04 21:38:00|24484.84|24404.84|24485.45|24405.45|24485.45|24405.45|24484.84|24404.84|10
1736026690000|2025-01-04 21:38:10|24485.35|24405.35|24485.23|24405.23|24486.24|24406.24|24485.23|24405.23|9
1736026700000|2025-01-04 21:38:20|24485.66|24405.66|24485.79|24405.79|24485.79|24405.79|24485.13|24405.13|9
1736026710000|2025-01-04 21:38:30|24485.97|24405.97|24486.47|24406.47|24486.47|24406.47|24485.89|24405.89|10
1736026720000|2025-01-04 21:38:40|24486.61|24406.61|24487.12|24407.12|24487.47|24407.47|24486.55|24406.55|10
1736026730000|2025-01-04 21:38:50|24486.48|24406.48|24485.69|24405.69|24486.49|24406.49|24485.66|24405.66|10
1736026740000|2025-01-04 21:39:00|24485.7|24405.7|24487.22|24407.22|24487.51|24407.51|24485.43|24405.43|10
1736026750000|2025-01-04 21:39:10|24487.24|24407.24|24485.94|24405.94|24487.71|24407.71|24485.59|24405.59|9
1736026760000|2025-01-04 21:39:20|24485.66|24405.66|24484.7|24404.7|24486.07|24406.07|24484.7|24404.7|9
1736026770000|2025-01-04 21:39:30|24484.49|24404.49|24483.78|24403.78|24485.72|24405.72|24483.78|24403.78|10
1736026780000|2025-01-04 21:39:40|24483.25|24403.25|24481.21|24401.21|24483.58|24403.58|24481.21|24401.21|10
1736026790000|2025-01-04 21:39:50|24481.31|24401.31|24481.15|24401.15|24481.44|24401.44|24480.96|24400.96|10
1736026800000|2025-01-04 21:40:00|24480.97|24400.97|24480.65|24400.65|24481.17|24401.17|24480.41|24400.41|9
1736026810000|2025-01-04 21:40:10|24480.62|24400.62|24481.39|24401.39|24481.39|24401.39|24480.4|24400.4|9
1736026820000|2025-01-04 21:40:20|24481.38|24401.38|24481.66|24401.66|24481.66|24401.66|24481.23|24401.23|10
1736026830000|2025-01-04 21:40:30|24481.76|24401.76|24482.38|24402.38|24482.38|24402.38|24481.09|24401.09|10
1736026840000|2025-01-04 21:40:40|24482.24|24402.24|24478.02|24398.02|24482.24|24402.24|24478.02|24398.02|10
1736026850000|2025-01-04 21:40:50|24478.39|24398.39|24478.33|24398.33|24478.39|24398.39|24477.69|24397.69|10
1736026860000|2025-01-04 21:41:00|24478.3|24398.3|24477.04|24397.04|24478.3|24398.3|24476.97|24396.97|10
1736026870000|2025-01-04 21:41:10|24476.75|24396.75|24476.01|24396.01|24476.96|24396.96|24476.01|24396.01|10
1736026880000|2025-01-04 21:41:20|24476.07|24396.07|24474.56|24394.56|24476.07|24396.07|24474.56|24394.56|10
1736026890000|2025-01-04 21:41:30|24474.33|24394.33|24472.56|24392.56|24474.67|24394.67|24472.56|24392.56|10
1736026900000|2025-01-04 21:41:40|24472.41|24392.41|24466.92|24386.92|24472.41|24392.41|24466.89|24386.89|10
1736026910000|2025-01-04 21:41:50|24466.83|24386.83|24468.41|24388.41|24468.41|24388.41|24466.74|24386.74|9
1736026920000|2025-01-04 21:42:00|24468.31|24388.31|24470.69|24390.69|24470.69|24390.69|24468.31|24388.31|10
1736026930000|2025-01-04 21:42:10|24470.73|24390.73|24470.47|24390.47|24470.86|24390.86|24470.13|24390.13|9
1736026940000|2025-01-04 21:42:20|24470.48|24390.48|24472.02|24392.02|24472.02|24392.02|24470.48|24390.48|10
1736026950000|2025-01-04 21:42:30|24472.16|24392.16|24473.47|24393.47|24473.47|24393.47|24472.16|24392.16|8
1736026960000|2025-01-04 21:42:40|24473.21|24393.21|24472.85|24392.85|24474.39|24394.39|24472.85|24392.85|10
1736026970000|2025-01-04 21:42:50|24472.94|24392.94|24473.43|24393.43|24473.52|24393.52|24472.94|24392.94|10
1736026980000|2025-01-04 21:43:00|24473.99|24393.99|24473.71|24393.71|24474.21|24394.21|24473.71|24393.71|10
1736026990000|2025-01-04 21:43:10|24473.66|24393.66|24470.91|24390.91|24473.66|24393.66|24470.91|24390.91|10
1736027000000|2025-01-04 21:43:20|24470.77|24390.77|24468.98|24388.98|24471.09|24391.09|24468.98|24388.98|10
1736027010000|2025-01-04 21:43:30|24468.75|24388.75|24465.15|24385.15|24468.75|24388.75|24465.1|24385.1|10
1736027020000|2025-01-04 21:43:40|24465.07|24385.07|24461.42|24381.42|24465.07|24385.07|24461.42|24381.42|10
1736027030000|2025-01-04 21:43:50|24461.18|24381.18|24461.92|24381.92|24461.92|24381.92|24460.66|24380.66|10
1736027040000|2025-01-04 21:44:00|24461.75|24381.75|24460.81|24380.81|24462.14|24382.14|24460.81|24380.81|10
1736027050000|2025-01-04 21:44:10|24460.79|24380.79|24460.6|24380.6|24460.92|24380.92|24459.93|24379.93|10
1736027060000|2025-01-04 21:44:20|24460.33|24380.33|24460.49|24380.49|24461.35|24381.35|24460.29|24380.29|10
1736027070000|2025-01-04 21:44:30|24460.45|24380.45|24459.23|24379.23|24460.45|24380.45|24459.19|24379.19|10
1736027080000|2025-01-04 21:44:40|24459.39|24379.39|24459.87|24379.87|24460.04|24380.04|24459.39|24379.39|10
1736027090000|2025-01-04 21:44:50|24459.83|24379.83|24459.08|24379.08|24459.88|24379.88|24459.08|24379.08|9
1736027100000|2025-01-04 21:45:00|24459.1|24379.1|24455.95|24375.95|24459.1|24379.1|24455.95|24375.95|10
1736027110000|2025-01-04 21:45:10|24454.74|24374.74|24451.38|24371.38|24454.74|24374.74|24451.38|24371.38|10
1736027120000|2025-01-04 21:45:20|24450.9|24370.9|24450.74|24370.74|24451.16|24371.16|24450.7|24370.7|10
1736027130000|2025-01-04 21:45:30|24450.47|24370.47|24448.87|24368.87|24450.47|24370.47|24448.87|24368.87|10
1736027140000|2025-01-04 21:45:40|24448.73|24368.73|24446.1|24366.1|24448.73|24368.73|24445.88|24365.88|10
1736027150000|2025-01-04 21:45:50|24445.98|24365.98|24447.63|24367.63|24447.63|24367.63|24445.5|24365.5|10
1736027160000|2025-01-04 21:46:00|24448.53|24368.53|24445.24|24365.24|24451.87|24371.87|24445.24|24365.24|10
1736027170000|2025-01-04 21:46:10|24445.62|24365.62|24445.61|24365.61|24445.63|24365.63|24444.96|24364.96|10
1736027180000|2025-01-04 21:46:20|24446.21|24366.21|24445.82|24365.82|24446.55|24366.55|24444.71|24364.71|10
1736027190000|2025-01-04 21:46:30|24446|24366|24442.72|24362.72|24446|24366|24442.49|24362.49|10
1736027200000|2025-01-04 21:46:40|24442.89|24362.89|24441.26|24361.26|24442.89|24362.89|24441.26|24361.26|10
1736027210000|2025-01-04 21:46:50|24441.38|24361.38|24441.8|24361.8|24441.8|24361.8|24441.13|24361.13|10
1736027220000|2025-01-04 21:47:00|24441.84|24361.84|24442.74|24362.74|24442.76|24362.76|24441.28|24361.28|10
1736027230000|2025-01-04 21:47:10|24443.32|24363.32|24441.81|24361.81|24443.33|24363.33|24441.71|24361.71|9
1736027240000|2025-01-04 21:47:20|24441.79|24361.79|24439.25|24359.25|24441.79|24361.79|24439.25|24359.25|10
1736027250000|2025-01-04 21:47:30|24439.32|24359.32|24439.84|24359.84|24439.84|24359.84|24439.08|24359.08|10
1736027260000|2025-01-04 21:47:40|24439.27|24359.27|24439.6|24359.6|24439.6|24359.6|24439.17|24359.17|9
1736027270000|2025-01-04 21:47:50|24439.77|24359.77|24438.01|24358.01|24439.77|24359.77|24438.01|24358.01|10
1736027280000|2025-01-04 21:48:00|24437.89|24357.89|24439.3|24359.3|24439.39|24359.39|24437.73|24357.73|10
1736027290000|2025-01-04 21:48:10|24439.33|24359.33|24438.48|24358.48|24439.33|24359.33|24438.48|24358.48|9
1736027300000|2025-01-04 21:48:20|24438.49|24358.49|24438.21|24358.21|24439.17|24359.17|24438.21|24358.21|8
1736027310000|2025-01-04 21:48:30|24438.19|24358.19|24438.81|24358.81|24438.81|24358.81|24438.19|24358.19|10
1736027320000|2025-01-04 21:48:40|24438.89|24358.89|24434.37|24354.37|24438.89|24358.89|24434.37|24354.37|10
1736027330000|2025-01-04 21:48:50|24434.1|24354.1|24431.15|24351.15|24434.29|24354.29|24430.99|24350.99|9
1736027340000|2025-01-04 21:49:00|24434.12|24354.12|24434.23|24354.23|24435.18|24355.18|24434.12|24354.12|10
1736027350000|2025-01-04 21:49:10|24434.4|24354.4|24437.99|24357.99|24437.99|24357.99|24434.4|24354.4|9
1736027360000|2025-01-04 21:49:20|24438.16|24358.16|24437.4|24357.4|24438.22|24358.22|24437.4|24357.4|10
1736027370000|2025-01-04 21:49:30|24437.13|24357.13|24437.59|24357.59|24437.59|24357.59|24436.59|24356.59|9
1736027380000|2025-01-04 21:49:40|24437.84|24357.84|24439.28|24359.28|24439.89|24359.89|24437.84|24357.84|10
1736027390000|2025-01-04 21:49:50|24439.27|24359.27|24440.8|24360.8|24440.89|24360.89|24439.27|24359.27|10
1736027400000|2025-01-04 21:50:00|24440.95|24360.95|24442.66|24362.66|24443.79|24363.79|24440.95|24360.95|10
1736027410000|2025-01-04 21:50:10|24442.84|24362.84|24447.84|24367.84|24447.84|24367.84|24442.84|24362.84|10
1736027420000|2025-01-04 21:50:20|24448.18|24368.18|24447.59|24367.59|24448.6|24368.6|24447.59|24367.59|10
1736027430000|2025-01-04 21:50:30|24447.3|24367.3|24448.58|24368.58|24448.58|24368.58|24447.3|24367.3|9
1736027440000|2025-01-04 21:50:40|24448.59|24368.59|24447.37|24367.37|24448.59|24368.59|24446.52|24366.52|10
1736027450000|2025-01-04 21:50:50|24447.02|24367.02|24446.05|24366.05|24447.44|24367.44|24445.75|24365.75|10
1736027460000|2025-01-04 21:51:00|24446.19|24366.19|24445.62|24365.62|24446.25|24366.25|24445.62|24365.62|10
1736027470000|2025-01-04 21:51:10|24445.45|24365.45|24444.84|24364.84|24446.41|24366.41|24444.84|24364.84|10
1736027480000|2025-01-04 21:51:20|24444.54|24364.54|24444.29|24364.29|24445.01|24365.01|24444.26|24364.26|10
1736027490000|2025-01-04 21:51:30|24443.95|24363.95|24445.01|24365.01|24445.01|24365.01|24443.66|24363.66|10
1736027500000|2025-01-04 21:51:40|24445.19|24365.19|24446.92|24366.92|24446.92|24366.92|24445.19|24365.19|10
1736027510000|2025-01-04 21:51:50|24446.88|24366.88|24446.71|24366.71|24447.28|24367.28|24446.71|24366.71|10
1736027520000|2025-01-04 21:52:00|24447.01|24367.01|24448.34|24368.34|24448.34|24368.34|24447.01|24367.01|9
1736027530000|2025-01-04 21:52:10|24448.78|24368.78|24450.8|24370.8|24451.22|24371.22|24448.78|24368.78|9
1736027540000|2025-01-04 21:52:20|24450.59|24370.59|24451.78|24371.78|24451.85|24371.85|24450.59|24370.59|10
1736027550000|2025-01-04 21:52:30|24451.44|24371.44|24450.21|24370.21|24451.57|24371.57|24450.21|24370.21|10
1736027560000|2025-01-04 21:52:40|24450.22|24370.22|24449.28|24369.28|24450.4|24370.4|24449.28|24369.28|10
1736027570000|2025-01-04 21:52:50|24449.32|24369.32|24448.6|24368.6|24449.36|24369.36|24448.6|24368.6|10
1736027580000|2025-01-04 21:53:00|24448.64|24368.64|24449.89|24369.89|24449.89|24369.89|24448.64|24368.64|10
1736027590000|2025-01-04 21:53:10|24449.91|24369.91|24451.18|24371.18|24451.18|24371.18|24449.89|24369.89|9
1736027600000|2025-01-04 21:53:20|24451.15|24371.15|24450.97|24370.97|24451.15|24371.15|24450.25|24370.25|10
1736027610000|2025-01-04 21:53:30|24451.09|24371.09|24451.3|24371.3|24452.01|24372.01|24451.05|24371.05|10
1736027620000|2025-01-04 21:53:40|24451.28|24371.28|24451.93|24371.93|24452.59|24372.59|24451.26|24371.26|10
1736027630000|2025-01-04 21:53:50|24451.73|24371.73|24452.31|24372.31|24452.31|24372.31|24451.73|24371.73|10
1736027640000|2025-01-04 21:54:00|24452.33|24372.33|24452.75|24372.75|24452.95|24372.95|24452.33|24372.33|10
1736027650000|2025-01-04 21:54:10|24452.91|24372.91|24454.22|24374.22|24454.4|24374.4|24452.91|24372.91|9
1736027660000|2025-01-04 21:54:20|24453.98|24373.98|24454.11|24374.11|24454.11|24374.11|24453.65|24373.65|10
1736027670000|2025-01-04 21:54:30|24453.97|24373.97|24454.98|24374.98|24454.98|24374.98|24453.97|24373.97|9
1736027680000|2025-01-04 21:54:40|24455.15|24375.15|24454.18|24374.18|24455.15|24375.15|24453.17|24373.17|9
1736027690000|2025-01-04 21:54:50|24454.29|24374.29|24453.4|24373.4|24454.29|24374.29|24453.3|24373.3|10
1736027700000|2025-01-04 21:55:00|24453.47|24373.47|24454.64|24374.64|24454.73|24374.73|24453.47|24373.47|10
1736027710000|2025-01-04 21:55:10|24454.49|24374.49|24452.72|24372.72|24454.49|24374.49|24452.37|24372.37|9
1736027720000|2025-01-04 21:55:20|24452.17|24372.17|24450.8|24370.8|24452.17|24372.17|24450.59|24370.59|10
1736027730000|2025-01-04 21:55:30|24450.93|24370.93|24450.96|24370.96|24450.96|24370.96|24450.24|24370.24|10
1736027740000|2025-01-04 21:55:40|24451.7|24371.7|24451.5|24371.5|24451.75|24371.75|24451.38|24371.38|10
1736027750000|2025-01-04 21:55:50|24451.58|24371.58|24452.9|24372.9|24453.03|24373.03|24451.58|24371.58|10
1736027760000|2025-01-04 21:56:00|24452.79|24372.79|24453.36|24373.36|24453.77|24373.77|24452.78|24372.78|10
1736027770000|2025-01-04 21:56:10|24453.38|24373.38|24448.76|24368.76|24453.52|24373.52|24448.76|24368.76|10
1736027780000|2025-01-04 21:56:20|24448.42|24368.42|24447.51|24367.51|24448.42|24368.42|24447.43|24367.43|9
1736027790000|2025-01-04 21:56:30|24447.57|24367.57|24445.75|24365.75|24447.57|24367.57|24445.75|24365.75|9
1736027800000|2025-01-04 21:56:40|24446.18|24366.18|24446.77|24366.77|24447.11|24367.11|24446.18|24366.18|9
1736027810000|2025-01-04 21:56:50|24446.9|24366.9|24446.74|24366.74|24447.34|24367.34|24446.74|24366.74|10
1736027820000|2025-01-04 21:57:00|24447.01|24367.01|24448.11|24368.11|24448.31|24368.31|24447.01|24367.01|10
1736027830000|2025-01-04 21:57:10|24448.13|24368.13|24447.43|24367.43|24448.13|24368.13|24446.83|24366.83|10
1736027840000|2025-01-04 21:57:20|24447.91|24367.91|24447.92|24367.92|24448.51|24368.51|24447.62|24367.62|9
1736027850000|2025-01-04 21:57:30|24447.87|24367.87|24449.94|24369.94|24449.97|24369.97|24447.87|24367.87|10
1736027860000|2025-01-04 21:57:40|24449.56|24369.56|24449.61|24369.61|24449.68|24369.68|24449.28|24369.28|9
1736027870000|2025-01-04 21:57:50|24449.37|24369.37|24447.78|24367.78|24449.7|24369.7|24447.74|24367.74|10
1736027880000|2025-01-04 21:58:00|24447.83|24367.83|24447.58|24367.58|24447.99|24367.99|24447.44|24367.44|10
1736027890000|2025-01-04 21:58:10|24447.36|24367.36|24448.38|24368.38|24448.38|24368.38|24447.36|24367.36|9
1736027900000|2025-01-04 21:58:20|24448.66|24368.66|24448.66|24368.66|24449.13|24369.13|24448.39|24368.39|10
1736027910000|2025-01-04 21:58:30|24448.82|24368.82|24450.82|24370.82|24450.82|24370.82|24448.82|24368.82|10
1736027920000|2025-01-04 21:58:40|24450.83|24370.83|24450.6|24370.6|24451.03|24371.03|24450.41|24370.41|10
1736027930000|2025-01-04 21:58:50|24450.28|24370.28|24450.08|24370.08|24450.42|24370.42|24449.72|24369.72|9
1736027940000|2025-01-04 21:59:00|24450.05|24370.05|24450.23|24370.23|24450.23|24370.23|24449.34|24369.34|10
1736027950000|2025-01-04 21:59:10|24450.26|24370.26|24450.42|24370.42|24451.28|24371.28|24450.26|24370.26|10
1736027960000|2025-01-04 21:59:20|24450.31|24370.31|24450.01|24370.01|24450.31|24370.31|24449.52|24369.52|9
1736027970000|2025-01-04 21:59:30|24452.72|24372.72|24453.12|24373.12|24453.12|24373.12|24452.72|24372.72|7
1736027980000|2025-01-04 21:59:40|24453.16|24373.16|24457.84|24377.84|24457.84|24377.84|24453.16|24373.16|10
1736027990000|2025-01-04 21:59:50|24458.12|24378.12|24457.2|24377.2|24458.12|24378.12|24457.2|24377.2|9
1736028000000|2025-01-04 22:00:00|24456.99|24376.99|24459.98|24379.98|24459.98|24379.98|24456.99|24376.99|10
1736028010000|2025-01-04 22:00:10|24460.02|24380.02|24462.12|24382.12|24462.12|24382.12|24460.02|24380.02|9
1736028020000|2025-01-04 22:00:20|24462.09|24382.09|24459.4|24379.4|24464.12|24384.12|24459.4|24379.4|10
1736028030000|2025-01-04 22:00:30|24459.16|24379.16|24460.49|24380.49|24460.97|24380.97|24459.16|24379.16|10
1736028040000|2025-01-04 22:00:40|24460.87|24380.87|24460.8|24380.8|24460.88|24380.88|24460.57|24380.57|8
1736028050000|2025-01-04 22:00:50|24460.95|24380.95|24461.13|24381.13|24461.28|24381.28|24460.86|24380.86|10
1736028060000|2025-01-04 22:01:00|24461.19|24381.19|24460.87|24380.87|24461.22|24381.22|24460.52|24380.52|10
1736028070000|2025-01-04 22:01:10|24459.64|24379.64|24459.53|24379.53|24459.64|24379.64|24459.18|24379.18|10
1736028080000|2025-01-04 22:01:20|24459.59|24379.59|24458.71|24378.71|24459.63|24379.63|24458.66|24378.66|9
1736028090000|2025-01-04 22:01:30|24458.49|24378.49|24455.14|24375.14|24458.49|24378.49|24454.97|24374.97|10
1736028100000|2025-01-04 22:01:40|24455.5|24375.5|24452.77|24372.77|24455.66|24375.66|24452.77|24372.77|10
1736028110000|2025-01-04 22:01:50|24452.36|24372.36|24449.42|24369.42|24452.42|24372.42|24449.37|24369.37|10
1736028120000|2025-01-04 22:02:00|24449.08|24369.08|24449.48|24369.48|24449.7|24369.7|24448.87|24368.87|10
1736028130000|2025-01-04 22:02:10|24448.81|24368.81|24449.5|24369.5|24449.5|24369.5|24448.81|24368.81|10
1736028140000|2025-01-04 22:02:20|24449.54|24369.54|24447.46|24367.46|24449.67|24369.67|24447.3|24367.3|9
1736028150000|2025-01-04 22:02:30|24447.39|24367.39|24447.15|24367.15|24447.76|24367.76|24446.93|24366.93|10
1736028160000|2025-01-04 22:02:40|24447.2|24367.2|24446.38|24366.38|24447.61|24367.61|24446.16|24366.16|10
1736028170000|2025-01-04 22:02:50|24446.74|24366.74|24448.42|24368.42|24448.44|24368.44|24446.74|24366.74|10
1736028180000|2025-01-04 22:03:00|24448.24|24368.24|24447.03|24367.03|24448.24|24368.24|24446.75|24366.75|10
1736028190000|2025-01-04 22:03:10|24446.51|24366.51|24445.81|24365.81|24446.51|24366.51|24445.61|24365.61|10
1736028200000|2025-01-04 22:03:20|24446.01|24366.01|24446.05|24366.05|24446.3|24366.3|24445.95|24365.95|9
1736028210000|2025-01-04 22:03:30|24445.55|24365.55|24445.89|24365.89|24445.89|24365.89|24444.83|24364.83|9
1736028220000|2025-01-04 22:03:40|24446.01|24366.01|24446.09|24366.09|24446.6|24366.6|24446.01|24366.01|10
1736028230000|2025-01-04 22:03:50|24446.01|24366.01|24446.03|24366.03|24446.22|24366.22|24445.99|24365.99|10
1736028240000|2025-01-04 22:04:00|24445.61|24365.61|24448.54|24368.54|24448.6|24368.6|24445.39|24365.39|10
1736028250000|2025-01-04 22:04:10|24448.55|24368.55|24446.24|24366.24|24449.46|24369.46|24446.18|24366.18|9
1736028260000|2025-01-04 22:04:20|24446.02|24366.02|24444.95|24364.95|24446.02|24366.02|24444.92|24364.92|9
1736028270000|2025-01-04 22:04:30|24445.51|24365.51|24447.06|24367.06|24447.54|24367.54|24445.51|24365.51|10
1736028280000|2025-01-04 22:04:40|24447.03|24367.03|24445.4|24365.4|24447.03|24367.03|24445.35|24365.35|10
1736028290000|2025-01-04 22:04:50|24445.37|24365.37|24445.47|24365.47|24445.71|24365.71|24445.37|24365.37|9
1736028300000|2025-01-04 22:05:00|24445.45|24365.45|24445.84|24365.84|24446.01|24366.01|24445.15|24365.15|10
1736028310000|2025-01-04 22:05:10|24446.2|24366.2|24448.09|24368.09|24448.09|24368.09|24446.2|24366.2|10
1736028320000|2025-01-04 22:05:20|24448.29|24368.29|24453.01|24373.01|24453.17|24373.17|24448.29|24368.29|10
1736028330000|2025-01-04 22:05:30|24452.94|24372.94|24455.19|24375.19|24455.26|24375.26|24452.91|24372.91|10
1736028340000|2025-01-04 22:05:40|24455.18|24375.18|24454.81|24374.81|24455.39|24375.39|24454.43|24374.43|10
1736028350000|2025-01-04 22:05:50|24454.83|24374.83|24455.03|24375.03|24455.07|24375.07|24454.78|24374.78|9
1736028360000|2025-01-04 22:06:00|24455.02|24375.02|24452.9|24372.9|24455.05|24375.05|24452.77|24372.77|10
1736028370000|2025-01-04 22:06:10|24452.5|24372.5|24453.24|24373.24|24453.24|24373.24|24452.39|24372.39|10
1736028380000|2025-01-04 22:06:20|24453.18|24373.18|24451.19|24371.19|24453.18|24373.18|24451.19|24371.19|9
1736028390000|2025-01-04 22:06:30|24449.92|24369.92|24448.79|24368.79|24449.92|24369.92|24448.79|24368.79|9
1736028400000|2025-01-04 22:06:40|24448.81|24368.81|24447.71|24367.71|24448.81|24368.81|24447.71|24367.71|8
1736028410000|2025-01-04 22:06:50|24447.77|24367.77|24447.16|24367.16|24448.16|24368.16|24447.14|24367.14|10
1736028420000|2025-01-04 22:07:00|24446.93|24366.93|24447.46|24367.46|24447.46|24367.46|24446.6|24366.6|10
1736028430000|2025-01-04 22:07:10|24447.76|24367.76|24447.55|24367.55|24448.3|24368.3|24447.36|24367.36|10
1736028440000|2025-01-04 22:07:20|24447.8|24367.8|24447.97|24367.97|24448.05|24368.05|24447.8|24367.8|10
1736028450000|2025-01-04 22:07:30|24447.71|24367.71|24446.53|24366.53|24447.71|24367.71|24446.53|24366.53|10
1736028460000|2025-01-04 22:07:40|24446.45|24366.45|24447.63|24367.63|24447.63|24367.63|24446.39|24366.39|10
1736028470000|2025-01-04 22:07:50|24447.62|24367.62|24448.51|24368.51|24448.51|24368.51|24447.62|24367.62|10
1736028480000|2025-01-04 22:08:00|24448.71|24368.71|24449.03|24369.03|24449.36|24369.36|24448.71|24368.71|8
1736028490000|2025-01-04 22:08:10|24449.13|24369.13|24448.53|24368.53|24450.15|24370.15|24448.53|24368.53|10
1736028500000|2025-01-04 22:08:20|24448.01|24368.01|24447.92|24367.92|24448.01|24368.01|24447.56|24367.56|10
1736028510000|2025-01-04 22:08:30|24447.89|24367.89|24449.47|24369.47|24449.47|24369.47|24447.89|24367.89|10
1736028520000|2025-01-04 22:08:40|24449.62|24369.62|24450.26|24370.26|24450.68|24370.68|24449.62|24369.62|10
1736028530000|2025-01-04 22:08:50|24450.37|24370.37|24449.74|24369.74|24450.37|24370.37|24449.65|24369.65|9
1736028540000|2025-01-04 22:09:00|24449.86|24369.86|24451.23|24371.23|24451.23|24371.23|24449.84|24369.84|10
1736028550000|2025-01-04 22:09:10|24451.22|24371.22|24450.07|24370.07|24451.22|24371.22|24450.07|24370.07|9
1736028560000|2025-01-04 22:09:20|24450.06|24370.06|24450.02|24370.02|24450.16|24370.16|24449.95|24369.95|8
1736028570000|2025-01-04 22:09:30|24450.07|24370.07|24450.68|24370.68|24450.68|24370.68|24450.07|24370.07|10
1736028580000|2025-01-04 22:09:40|24450.75|24370.75|24448.38|24368.38|24450.75|24370.75|24448.38|24368.38|10
1736028590000|2025-01-04 22:09:50|24448.34|24368.34|24448.77|24368.77|24448.77|24368.77|24448.34|24368.34|10
1736028600000|2025-01-04 22:10:00|24448.74|24368.74|24448.52|24368.52|24448.74|24368.74|24448.39|24368.39|10
1736028610000|2025-01-04 22:10:10|24448.44|24368.44|24448.44|24368.44|24448.97|24368.97|24448.28|24368.28|10
1736028620000|2025-01-04 22:10:20|24448.6|24368.6|24448.51|24368.51|24448.63|24368.63|24448.41|24368.41|8
1736028630000|2025-01-04 22:10:30|24448.5|24368.5|24449.2|24369.2|24449.98|24369.98|24448.5|24368.5|10
1736028640000|2025-01-04 22:10:40|24448.74|24368.74|24448.29|24368.29|24448.74|24368.74|24448.29|24368.29|10
1736028650000|2025-01-04 22:10:50|24448.45|24368.45|24449.54|24369.54|24449.54|24369.54|24448.45|24368.45|10
1736028660000|2025-01-04 22:11:00|24449.48|24369.48|24449.04|24369.04|24449.56|24369.56|24448.9|24368.9|8
1736028670000|2025-01-04 22:11:10|24449.31|24369.31|24447.48|24367.48|24449.31|24369.31|24447.48|24367.48|10
1736028680000|2025-01-04 22:11:20|24446.95|24366.95|24444.13|24364.13|24446.95|24366.95|24444.05|24364.05|10
1736028690000|2025-01-04 22:11:30|24444.15|24364.15|24444.54|24364.54|24444.62|24364.62|24444.02|24364.02|9
1736028700000|2025-01-04 22:11:40|24444.58|24364.58|24444.74|24364.74|24444.92|24364.92|24444.37|24364.37|10
1736028710000|2025-01-04 22:11:50|24444.65|24364.65|24440.12|24360.12|24444.65|24364.65|24440.12|24360.12|10
1736028720000|2025-01-04 22:12:00|24440.14|24360.14|24440.76|24360.76|24440.76|24360.76|24440.08|24360.08|10
1736028730000|2025-01-04 22:12:10|24440.74|24360.74|24441.49|24361.49|24441.49|24361.49|24440.74|24360.74|7
1736028740000|2025-01-04 22:12:20|24441.6|24361.6|24448.46|24368.46|24448.46|24368.46|24441.6|24361.6|9
1736028750000|2025-01-04 22:12:30|24448.07|24368.07|24446.59|24366.59|24448.07|24368.07|24446.54|24366.54|10
1736028760000|2025-01-04 22:12:40|24446.6|24366.6|24445.58|24365.58|24446.6|24366.6|24445.29|24365.29|10
1736028770000|2025-01-04 22:12:50|24445.68|24365.68|24447.34|24367.34|24447.34|24367.34|24445.61|24365.61|10
1736028780000|2025-01-04 22:13:00|24447.44|24367.44|24446.25|24366.25|24447.44|24367.44|24446.04|24366.04|10
1736028790000|2025-01-04 22:13:10|24446.03|24366.03|24444.15|24364.15|24446.03|24366.03|24444.15|24364.15|9
1736028800000|2025-01-04 22:13:20|24444.19|24364.19|24445.73|24365.73|24445.73|24365.73|24444.19|24364.19|10
1736028810000|2025-01-04 22:13:30|24445.38|24365.38|24445.93|24365.93|24445.93|24365.93|24445.08|24365.08|10
1736028820000|2025-01-04 22:13:40|24446.06|24366.06|24447.3|24367.3|24447.3|24367.3|24445.07|24365.07|10
1736028830000|2025-01-04 22:13:50|24447.33|24367.33|24447.1|24367.1|24447.48|24367.48|24446.94|24366.94|10
1736028840000|2025-01-04 22:14:00|24446.66|24366.66|24444.29|24364.29|24446.66|24366.66|24443.93|24363.93|10
1736028850000|2025-01-04 22:14:10|24444.37|24364.37|24443.61|24363.61|24444.37|24364.37|24443.61|24363.61|10
1736028860000|2025-01-04 22:14:20|24443.92|24363.92|24443.29|24363.29|24443.92|24363.92|24442.61|24362.61|9
1736028870000|2025-01-04 22:14:30|24443.99|24363.99|24441.4|24361.4|24444.52|24364.52|24441.4|24361.4|10
1736028880000|2025-01-04 22:14:40|24441.16|24361.16|24439.93|24359.93|24441.16|24361.16|24439.93|24359.93|10
1736028890000|2025-01-04 22:14:50|24440.31|24360.31|24441.61|24361.61|24441.61|24361.61|24439.58|24359.58|9
1736028900000|2025-01-04 22:15:00|24441.65|24361.65|24440.87|24360.87|24441.86|24361.86|24440.85|24360.85|9
1736028910000|2025-01-04 22:15:10|24440.94|24360.94|24443.77|24363.77|24443.77|24363.77|24440.94|24360.94|10
1736028920000|2025-01-04 22:15:20|24444.5|24364.5|24444.74|24364.74|24444.74|24364.74|24444|24364|9
1736028930000|2025-01-04 22:15:30|24444.83|24364.83|24444.29|24364.29|24445.23|24365.23|24444.29|24364.29|10
1736028940000|2025-01-04 22:15:40|24444.21|24364.21|24448.99|24368.99|24448.99|24368.99|24443.88|24363.88|9
1736028950000|2025-01-04 22:15:50|24449.09|24369.09|24450.03|24370.03|24450.03|24370.03|24449.09|24369.09|10
1736028960000|2025-01-04 22:16:00|24451.03|24371.03|24450.94|24370.94|24451.03|24371.03|24450.32|24370.32|10
1736028970000|2025-01-04 22:16:10|24451.77|24371.77|24450.46|24370.46|24452.45|24372.45|24450.46|24370.46|10
1736028980000|2025-01-04 22:16:20|24449.98|24369.98|24451.52|24371.52|24451.52|24371.52|24449.84|24369.84|10
1736028990000|2025-01-04 22:16:30|24451.44|24371.44|24449.57|24369.57|24451.44|24371.44|24449.57|24369.57|10
1736029000000|2025-01-04 22:16:40|24449.55|24369.55|24448.76|24368.76|24449.55|24369.55|24448.76|24368.76|9
1736029010000|2025-01-04 22:16:50|24448.48|24368.48|24447.24|24367.24|24448.48|24368.48|24446.84|24366.84|10
1736029020000|2025-01-04 22:17:00|24447.1|24367.1|24448.57|24368.57|24448.57|24368.57|24447.1|24367.1|10
1736029030000|2025-01-04 22:17:10|24448.55|24368.55|24449.42|24369.42|24449.83|24369.83|24448.55|24368.55|10
1736029040000|2025-01-04 22:17:20|24449.43|24369.43|24449.9|24369.9|24450.49|24370.49|24449.43|24369.43|10
1736029050000|2025-01-04 22:17:30|24449.81|24369.81|24449.32|24369.32|24450.26|24370.26|24449.2|24369.2|10
1736029060000|2025-01-04 22:17:40|24449.16|24369.16|24449.37|24369.37|24449.57|24369.57|24449.06|24369.06|10
1736029070000|2025-01-04 22:17:50|24449.57|24369.57|24450.31|24370.31|24450.31|24370.31|24449.57|24369.57|10
1736029080000|2025-01-04 22:18:00|24450.2|24370.2|24448.8|24368.8|24450.59|24370.59|24448.8|24368.8|10
1736029090000|2025-01-04 22:18:10|24448.34|24368.34|24449.06|24369.06|24449.07|24369.07|24448.34|24368.34|10
1736029100000|2025-01-04 22:18:20|24449.09|24369.09|24448.23|24368.23|24449.09|24369.09|24447.76|24367.76|10
1736029110000|2025-01-04 22:18:30|24448.19|24368.19|24447.18|24367.18|24448.19|24368.19|24446.8|24366.8|10
1736029120000|2025-01-04 22:18:40|24447.24|24367.24|24448.37|24368.37|24449.54|24369.54|24447.2|24367.2|10
1736029130000|2025-01-04 22:18:50|24449.27|24369.27|24448.24|24368.24|24449.6|24369.6|24448.24|24368.24|10
1736029140000|2025-01-04 22:19:00|24448.22|24368.22|24448.83|24368.83|24448.95|24368.95|24448.21|24368.21|10
1736029150000|2025-01-04 22:19:10|24448.98|24368.98|24448.87|24368.87|24450|24370|24448.87|24368.87|10
1736029160000|2025-01-04 22:19:20|24448.93|24368.93|24447.54|24367.54|24449.14|24369.14|24447.54|24367.54|10
1736029170000|2025-01-04 22:19:30|24447.57|24367.57|24448.71|24368.71|24448.71|24368.71|24447.57|24367.57|10
1736029180000|2025-01-04 22:19:40|24448.37|24368.37|24449.17|24369.17|24449.17|24369.17|24448.26|24368.26|10
1736029190000|2025-01-04 22:19:50|24449.29|24369.29|24450.62|24370.62|24450.62|24370.62|24449.29|24369.29|10
1736029200000|2025-01-04 22:20:00|24450.48|24370.48|24449.72|24369.72|24450.48|24370.48|24449.72|24369.72|9
1736029210000|2025-01-04 22:20:10|24449.58|24369.58|24450.01|24370.01|24450.26|24370.26|24449.58|24369.58|10
1736029220000|2025-01-04 22:20:20|24446.15|24366.15|24446.23|24366.23|24446.7|24366.7|24446.15|24366.15|9
1736029230000|2025-01-04 22:20:30|24446.71|24366.71|24452|24372|24452.04|24372.04|24446.71|24366.71|10
1736029240000|2025-01-04 22:20:40|24451.87|24371.87|24451.62|24371.62|24452.13|24372.13|24451.6|24371.6|10
1736029250000|2025-01-04 22:20:50|24451.61|24371.61|24452.18|24372.18|24452.18|24372.18|24451.45|24371.45|10
1736029260000|2025-01-04 22:21:00|24452.25|24372.25|24450.73|24370.73|24452.25|24372.25|24450.73|24370.73|10
1736029270000|2025-01-04 22:21:10|24450.64|24370.64|24449.68|24369.68|24450.69|24370.69|24449.68|24369.68|10
1736029280000|2025-01-04 22:21:20|24449.09|24369.09|24444.16|24364.16|24449.09|24369.09|24442.31|24362.31|8
1736029290000|2025-01-04 22:21:30|24443.59|24363.59|24443.32|24363.32|24443.59|24363.59|24442.4|24362.4|10
1736029300000|2025-01-04 22:21:40|24443.03|24363.03|24442.14|24362.14|24443.03|24363.03|24442.14|24362.14|10
1736029310000|2025-01-04 22:21:50|24442.07|24362.07|24442.41|24362.41|24442.41|24362.41|24441.99|24361.99|9
1736029320000|2025-01-04 22:22:00|24442.52|24362.52|24441.8|24361.8|24442.95|24362.95|24441.72|24361.72|10
1736029330000|2025-01-04 22:22:10|24441.67|24361.67|24442.98|24362.98|24442.98|24362.98|24441.67|24361.67|9
1736029340000|2025-01-04 22:22:20|24442.76|24362.76|24441.95|24361.95|24442.76|24362.76|24441.82|24361.82|10
1736029350000|2025-01-04 22:22:30|24442.1|24362.1|24443.23|24363.23|24443.45|24363.45|24442.1|24362.1|10
1736029360000|2025-01-04 22:22:40|24443.34|24363.34|24442.61|24362.61|24443.82|24363.82|24441.57|24361.57|10
1736029370000|2025-01-04 22:22:50|24442.64|24362.64|24443.4|24363.4|24443.4|24363.4|24442.64|24362.64|9
1736029380000|2025-01-04 22:23:00|24443.44|24363.44|24442.25|24362.25|24443.86|24363.86|24442.25|24362.25|9
1736029390000|2025-01-04 22:23:10|24442.36|24362.36|24441.51|24361.51|24443.4|24363.4|24441.51|24361.51|10
1736029400000|2025-01-04 22:23:20|24439.25|24359.25|24440.53|24360.53|24440.53|24360.53|24438.98|24358.98|10
1736029410000|2025-01-04 22:23:30|24441.32|24361.32|24442.35|24362.35|24442.37|24362.37|24441.32|24361.32|10
1736029420000|2025-01-04 22:23:40|24442.37|24362.37|24440.83|24360.83|24442.37|24362.37|24440.83|24360.83|10
1736029430000|2025-01-04 22:23:50|24440.82|24360.82|24440.98|24360.98|24441.19|24361.19|24440.82|24360.82|10
1736029440000|2025-01-04 22:24:00|24441|24361|24439.54|24359.54|24441.21|24361.21|24439.54|24359.54|10
1736029450000|2025-01-04 22:24:10|24439.41|24359.41|24438.34|24358.34|24439.41|24359.41|24438.13|24358.13|10
1736029460000|2025-01-04 22:24:20|24438.6|24358.6|24437.38|24357.38|24438.6|24358.6|24437.38|24357.38|10
1736029470000|2025-01-04 22:24:30|24436.96|24356.96|24439.04|24359.04|24439.04|24359.04|24436.96|24356.96|10
1736029480000|2025-01-04 22:24:40|24439.02|24359.02|24440.77|24360.77|24440.77|24360.77|24439.02|24359.02|10
1736029490000|2025-01-04 22:24:50|24441.09|24361.09|24440.39|24360.39|24441.09|24361.09|24439.83|24359.83|10
1736029500000|2025-01-04 22:25:00|24439.62|24359.62|24443.62|24363.62|24443.62|24363.62|24439.62|24359.62|10
1736029510000|2025-01-04 22:25:10|24443.65|24363.65|24443.81|24363.81|24443.81|24363.81|24442.82|24362.82|10
1736029520000|2025-01-04 22:25:20|24444.21|24364.21|24443.3|24363.3|24444.21|24364.21|24443.3|24363.3|10
1736029530000|2025-01-04 22:25:30|24444.76|24364.76|24445.55|24365.55|24445.55|24365.55|24444.74|24364.74|10
1736029540000|2025-01-04 22:25:40|24444.88|24364.88|24447.47|24367.47|24447.47|24367.47|24444.88|24364.88|8
1736029550000|2025-01-04 22:25:50|24447.49|24367.49|24442.12|24362.12|24447.49|24367.49|24442.12|24362.12|10
1736029560000|2025-01-04 22:26:00|24442.3|24362.3|24441.54|24361.54|24442.68|24362.68|24440.36|24360.36|10
1736029570000|2025-01-04 22:26:10|24441.53|24361.53|24441.38|24361.38|24441.63|24361.63|24441.13|24361.13|10
1736029580000|2025-01-04 22:26:20|24442.4|24362.4|24444.13|24364.13|24444.34|24364.34|24442.4|24362.4|8
1736029590000|2025-01-04 22:26:30|24444.36|24364.36|24443.23|24363.23|24444.68|24364.68|24443.23|24363.23|9
1736029600000|2025-01-04 22:26:40|24442.42|24362.42|24436.42|24356.42|24442.42|24362.42|24436.42|24356.42|10
1736029610000|2025-01-04 22:26:50|24436.48|24356.48|24436.55|24356.55|24436.55|24356.55|24436.04|24356.04|9
1736029620000|2025-01-04 22:27:00|24436.7|24356.7|24436.77|24356.77|24436.77|24356.77|24435.1|24355.1|10
1736029630000|2025-01-04 22:27:10|24436.74|24356.74|24438.38|24358.38|24438.38|24358.38|24436.56|24356.56|10
1736029640000|2025-01-04 22:27:20|24438.39|24358.39|24438.87|24358.87|24438.97|24358.97|24438.39|24358.39|9
1736029650000|2025-01-04 22:27:30|24438.95|24358.95|24439.98|24359.98|24440.17|24360.17|24438.95|24358.95|10
1736029660000|2025-01-04 22:27:40|24439.62|24359.62|24438.37|24358.37|24439.65|24359.65|24437.93|24357.93|10
1736029670000|2025-01-04 22:27:50|24438.34|24358.34|24436.83|24356.83|24438.34|24358.34|24436.83|24356.83|10
1736029680000|2025-01-04 22:28:00|24436.73|24356.73|24437.11|24357.11|24437.25|24357.25|24436.73|24356.73|9
1736029690000|2025-01-04 22:28:10|24437.17|24357.17|24438.77|24358.77|24438.77|24358.77|24437.17|24357.17|10
1736029700000|2025-01-04 22:28:20|24438.6|24358.6|24438.77|24358.77|24438.83|24358.83|24438.54|24358.54|10
1736029710000|2025-01-04 22:28:30|24438.81|24358.81|24436.05|24356.05|24439.05|24359.05|24436|24356|9
1736029720000|2025-01-04 22:28:40|24436.1|24356.1|24434.87|24354.87|24436.1|24356.1|24434.87|24354.87|10
1736029730000|2025-01-04 22:28:50|24434.88|24354.88|24435.53|24355.53|24435.53|24355.53|24434.88|24354.88|10
1736029740000|2025-01-04 22:29:00|24435.66|24355.66|24436.27|24356.27|24436.48|24356.48|24435.66|24355.66|8
1736029750000|2025-01-04 22:29:10|24435.92|24355.92|24434.89|24354.89|24435.92|24355.92|24434.89|24354.89|9
1736029760000|2025-01-04 22:29:20|24434.84|24354.84|24434.93|24354.93|24435.01|24355.01|24434.74|24354.74|10
1736029770000|2025-01-04 22:29:30|24435.61|24355.61|24435.33|24355.33|24435.64|24355.64|24434.85|24354.85|10
1736029780000|2025-01-04 22:29:40|24435.34|24355.34|24436.78|24356.78|24436.92|24356.92|24435.34|24355.34|10
1736029790000|2025-01-04 22:29:50|24437.74|24357.74|24437.37|24357.37|24438.03|24358.03|24437.31|24357.31|10
1736029800000|2025-01-04 22:30:00|24437.36|24357.36|24436.81|24356.81|24437.36|24357.36|24436.4|24356.4|9
1736029810000|2025-01-04 22:30:10|24436.84|24356.84|24437.61|24357.61|24437.61|24357.61|24436.35|24356.35|9
1736029820000|2025-01-04 22:30:20|24437.62|24357.62|24438.23|24358.23|24438.43|24358.43|24437.07|24357.07|10
1736029830000|2025-01-04 22:30:30|24437.5|24357.5|24436.92|24356.92|24437.5|24357.5|24436.45|24356.45|9
1736029840000|2025-01-04 22:30:40|24438.01|24358.01|24437.8|24357.8|24438.01|24358.01|24437.44|24357.44|9
1736029850000|2025-01-04 22:30:50|24437.81|24357.81|24442.53|24362.53|24442.53|24362.53|24437.36|24357.36|10
1736029860000|2025-01-04 22:31:00|24442.67|24362.67|24438.85|24358.85|24443.6|24363.6|24438.44|24358.44|10
1736029870000|2025-01-04 22:31:10|24438.89|24358.89|24436.88|24356.88|24438.89|24358.89|24435.58|24355.58|10
1736029880000|2025-01-04 22:31:20|24436.89|24356.89|24437.93|24357.93|24437.94|24357.94|24436.76|24356.76|10
1736029890000|2025-01-04 22:31:30|24437.84|24357.84|24440.18|24360.18|24440.18|24360.18|24437.72|24357.72|10
1736029900000|2025-01-04 22:31:40|24439.91|24359.91|24440.9|24360.9|24440.9|24360.9|24438.67|24358.67|10
1736029910000|2025-01-04 22:31:50|24441.41|24361.41|24444.16|24364.16|24444.16|24364.16|24440.88|24360.88|10
1736029920000|2025-01-04 22:32:00|24444.08|24364.08|24444|24364|24444.08|24364.08|24442.85|24362.85|10
1736029930000|2025-01-04 22:32:10|24444.03|24364.03|24445.7|24365.7|24445.7|24365.7|24444.03|24364.03|10
1736029940000|2025-01-04 22:32:20|24445.44|24365.44|24447.33|24367.33|24447.33|24367.33|24445.44|24365.44|10
1736029950000|2025-01-04 22:32:30|24447.34|24367.34|24447.23|24367.23|24447.47|24367.47|24446.93|24366.93|9
1736029960000|2025-01-04 22:32:40|24447.01|24367.01|24448.13|24368.13|24448.13|24368.13|24447.01|24367.01|10
1736029970000|2025-01-04 22:32:50|24448.04|24368.04|24447.92|24367.92|24448.07|24368.07|24447.85|24367.85|8
1736029980000|2025-01-04 22:33:00|24448.09|24368.09|24448.59|24368.59|24448.59|24368.59|24447.5|24367.5|10
1736029990000|2025-01-04 22:33:10|24448.74|24368.74|24450.36|24370.36|24450.72|24370.72|24448.74|24368.74|10
1736030000000|2025-01-04 22:33:20|24451.03|24371.03|24453.86|24373.86|24453.86|24373.86|24450.95|24370.95|10
1736030010000|2025-01-04 22:33:30|24453.58|24373.58|24457.25|24377.25|24457.25|24377.25|24453.37|24373.37|10
1736030020000|2025-01-04 22:33:40|24457.3|24377.3|24456.34|24376.34|24458.54|24378.54|24456.34|24376.34|10
1736030030000|2025-01-04 22:33:50|24456.24|24376.24|24456.51|24376.51|24457.05|24377.05|24456.24|24376.24|10
1736030040000|2025-01-04 22:34:00|24456.11|24376.11|24458.46|24378.46|24458.51|24378.51|24456.11|24376.11|9
1736030050000|2025-01-04 22:34:10|24458.61|24378.61|24459.34|24379.34|24459.54|24379.54|24458.09|24378.09|10
1736030060000|2025-01-04 22:34:20|24459.04|24379.04|24461.38|24381.38|24461.38|24381.38|24459.04|24379.04|10
1736030070000|2025-01-04 22:34:30|24461.55|24381.55|24465.36|24385.36|24465.36|24385.36|24461.55|24381.55|9
1736030080000|2025-01-04 22:34:40|24465.43|24385.43|24467.81|24387.81|24468.02|24388.02|24465.43|24385.43|10
1736030090000|2025-01-04 22:34:50|24467.92|24387.92|24468.7|24388.7|24469.15|24389.15|24467.92|24387.92|10
1736030100000|2025-01-04 22:35:00|24468.75|24388.75|24471.64|24391.64|24471.64|24391.64|24468.75|24388.75|10
1736030110000|2025-01-04 22:35:10|24471.95|24391.95|24471.32|24391.32|24471.95|24391.95|24470.94|24390.94|10
1736030120000|2025-01-04 22:35:20|24472.04|24392.04|24473.74|24393.74|24473.74|24393.74|24472.04|24392.04|9
1736030130000|2025-01-04 22:35:30|24473.7|24393.7|24475.04|24395.04|24475.18|24395.18|24473.47|24393.47|10
1736030140000|2025-01-04 22:35:40|24474.73|24394.73|24471.94|24391.94|24474.93|24394.93|24471.94|24391.94|10
1736030150000|2025-01-04 22:35:50|24472.09|24392.09|24474.38|24394.38|24474.38|24394.38|24472.09|24392.09|10
1736030160000|2025-01-04 22:36:00|24474.36|24394.36|24472.46|24392.46|24474.67|24394.67|24472.46|24392.46|9
1736030170000|2025-01-04 22:36:10|24472.05|24392.05|24470.37|24390.37|24472.05|24392.05|24470.37|24390.37|10
1736030180000|2025-01-04 22:36:20|24470.31|24390.31|24470.29|24390.29|24470.49|24390.49|24469.64|24389.64|10
1736030190000|2025-01-04 22:36:30|24470.24|24390.24|24469.01|24389.01|24470.35|24390.35|24468.86|24388.86|10
1736030200000|2025-01-04 22:36:40|24468.89|24388.89|24468.13|24388.13|24469.17|24389.17|24468.13|24388.13|10
1736030210000|2025-01-04 22:36:50|24467.77|24387.77|24466.67|24386.67|24467.77|24387.77|24466.08|24386.08|10
1736030220000|2025-01-04 22:37:00|24466.85|24386.85|24466.43|24386.43|24467.26|24387.26|24466.3|24386.3|10
1736030230000|2025-01-04 22:37:10|24466.8|24386.8|24464.93|24384.93|24467.47|24387.47|24464.93|24384.93|10
1736030240000|2025-01-04 22:37:20|24464.86|24384.86|24466.15|24386.15|24466.32|24386.32|24464.58|24384.58|10
1736030250000|2025-01-04 22:37:30|24466.31|24386.31|24467.08|24387.08|24467.14|24387.14|24466.31|24386.31|10
1736030260000|2025-01-04 22:37:40|24467.35|24387.35|24468.23|24388.23|24468.23|24388.23|24466.82|24386.82|10
1736030270000|2025-01-04 22:37:50|24468.11|24388.11|24468.54|24388.54|24468.75|24388.75|24467.8|24387.8|9
1736030280000|2025-01-04 22:38:00|24468.7|24388.7|24469.89|24389.89|24470.2|24390.2|24468.7|24388.7|10
1736030290000|2025-01-04 22:38:10|24470.3|24390.3|24473.94|24393.94|24474.11|24394.11|24470.3|24390.3|10
1736030300000|2025-01-04 22:38:20|24473.92|24393.92|24474.01|24394.01|24474.01|24394.01|24473.44|24393.44|10
1736030310000|2025-01-04 22:38:30|24474.19|24394.19|24476.26|24396.26|24476.26|24396.26|24474.12|24394.12|10
1736030320000|2025-01-04 22:38:40|24476.25|24396.25|24476.33|24396.33|24477.38|24397.38|24476.19|24396.19|10
1736030330000|2025-01-04 22:38:50|24476.37|24396.37|24477.2|24397.2|24477.32|24397.32|24476.37|24396.37|10
1736030340000|2025-01-04 22:39:00|24476.92|24396.92|24477.05|24397.05|24477.24|24397.24|24476.46|24396.46|10
1736030350000|2025-01-04 22:39:10|24477|24397|24475.04|24395.04|24477|24397|24474.94|24394.94|10
1736030360000|2025-01-04 22:39:20|24476.48|24396.48|24475.96|24395.96|24476.48|24396.48|24475.96|24395.96|9
1736030370000|2025-01-04 22:39:30|24475.36|24395.36|24480.36|24400.36|24480.79|24400.79|24475.18|24395.18|10
1736030380000|2025-01-04 22:39:40|24480.19|24400.19|24480.58|24400.58|24480.81|24400.81|24480.19|24400.19|10
1736030390000|2025-01-04 22:39:50|24480.28|24400.28|24480.57|24400.57|24480.94|24400.94|24479.09|24399.09|10
1736030400000|2025-01-04 22:40:00|24480.79|24400.79|24480.41|24400.41|24481.13|24401.13|24480.17|24400.17|9
1736030410000|2025-01-04 22:40:10|24480.32|24400.32|24483.89|24403.89|24483.89|24403.89|24480.32|24400.32|9
1736030420000|2025-01-04 22:40:20|24485.16|24405.16|24485.24|24405.24|24485.65|24405.65|24485.01|24405.01|10
1736030430000|2025-01-04 22:40:30|24485.08|24405.08|24483.95|24403.95|24485.12|24405.12|24480.32|24400.32|10
1736030440000|2025-01-04 22:40:40|24484.08|24404.08|24490.78|24410.78|24490.78|24410.78|24484.06|24404.06|10
1736030450000|2025-01-04 22:40:50|24490.77|24410.77|24492.67|24412.67|24492.77|24412.77|24490.77|24410.77|9
1736030460000|2025-01-04 22:41:00|24493.51|24413.51|24496.3|24416.3|24496.3|24416.3|24493.48|24413.48|9
1736030470000|2025-01-04 22:41:10|24496.55|24416.55|24499.74|24419.74|24499.74|24419.74|24496.54|24416.54|10
1736030480000|2025-01-04 22:41:20|24499.66|24419.66|24499.15|24419.15|24499.66|24419.66|24497.78|24417.78|10
1736030490000|2025-01-04 22:41:30|24499.08|24419.08|24499.33|24419.33|24500.31|24420.31|24499.08|24419.08|9
1736030500000|2025-01-04 22:41:40|24499.13|24419.13|24499.17|24419.17|24499.17|24419.17|24496.72|24416.72|10
1736030510000|2025-01-04 22:41:50|24499.21|24419.21|24501.69|24421.69|24501.69|24421.69|24499.21|24419.21|9
1736030520000|2025-01-04 22:42:00|24501.13|24421.13|24498.75|24418.75|24501.18|24421.18|24498.75|24418.75|9
1736030530000|2025-01-04 22:42:10|24498.51|24418.51|24492.83|24412.83|24498.51|24418.51|24492.18|24412.18|10
1736030540000|2025-01-04 22:42:20|24492.69|24412.69|24495.62|24415.62|24495.62|24415.62|24492.69|24412.69|9
1736030550000|2025-01-04 22:42:30|24495.8|24415.8|24493.94|24413.94|24495.91|24415.91|24493.94|24413.94|10
1736030560000|2025-01-04 22:42:40|24494.02|24414.02|24494.74|24414.74|24495.1|24415.1|24494.02|24414.02|10
1736030570000|2025-01-04 22:42:50|24494.57|24414.57|24496.34|24416.34|24496.34|24416.34|24494.33|24414.33|10
1736030580000|2025-01-04 22:43:00|24495.83|24415.83|24491.42|24411.42|24495.83|24415.83|24491.42|24411.42|10
1736030590000|2025-01-04 22:43:10|24491.35|24411.35|24490.63|24410.63|24491.37|24411.37|24489.74|24409.74|10
1736030600000|2025-01-04 22:43:20|24489.55|24409.55|24485.96|24405.96|24489.55|24409.55|24485.93|24405.93|10
1736030610000|2025-01-04 22:43:30|24485.94|24405.94|24487.29|24407.29|24487.52|24407.52|24485.94|24405.94|10
1736030620000|2025-01-04 22:43:40|24487.4|24407.4|24486.9|24406.9|24487.74|24407.74|24486.9|24406.9|7
1736030630000|2025-01-04 22:43:50|24486.95|24406.95|24486.77|24406.77|24487|24407|24486.71|24406.71|10
1736030640000|2025-01-04 22:44:00|24486.79|24406.79|24487.67|24407.67|24488.12|24408.12|24486.79|24406.79|9
1736030650000|2025-01-04 22:44:10|24487.81|24407.81|24485.34|24405.34|24487.81|24407.81|24485.32|24405.32|10
1736030660000|2025-01-04 22:44:20|24485.39|24405.39|24487.16|24407.16|24487.16|24407.16|24485.39|24405.39|9
1736030670000|2025-01-04 22:44:30|24487.4|24407.4|24487.23|24407.23|24489.27|24409.27|24486.75|24406.75|10
1736030680000|2025-01-04 22:44:40|24487.6|24407.6|24487.61|24407.61|24487.98|24407.98|24487.6|24407.6|9
1736030690000|2025-01-04 22:44:50|24489.47|24409.47|24491.88|24411.88|24492.28|24412.28|24489.47|24409.47|10
1736030700000|2025-01-04 22:45:00|24491.84|24411.84|24489.11|24409.11|24491.88|24411.88|24489.11|24409.11|10
1736030710000|2025-01-04 22:45:10|24489.08|24409.08|24493.56|24413.56|24493.58|24413.58|24489.08|24409.08|9
1736030720000|2025-01-04 22:45:20|24493.75|24413.75|24495.05|24415.05|24495.21|24415.21|24493.75|24413.75|10
1736030730000|2025-01-04 22:45:30|24495.48|24415.48|24496.72|24416.72|24496.72|24416.72|24495.14|24415.14|10
1736030740000|2025-01-04 22:45:40|24495.99|24415.99|24493.73|24413.73|24496|24416|24493.73|24413.73|10
1736030750000|2025-01-04 22:45:50|24493.74|24413.74|24493.04|24413.04|24493.74|24413.74|24492.94|24412.94|10
1736030760000|2025-01-04 22:46:00|24493.22|24413.22|24492.89|24412.89|24493.87|24413.87|24492.89|24412.89|9
1736030770000|2025-01-04 22:46:10|24492.58|24412.58|24496.86|24416.86|24496.86|24416.86|24492.58|24412.58|9
1736030780000|2025-01-04 22:46:20|24496.92|24416.92|24495.71|24415.71|24496.92|24416.92|24495.53|24415.53|10
1736030790000|2025-01-04 22:46:30|24496|24416|24496.41|24416.41|24497.63|24417.63|24495.89|24415.89|8
1736030800000|2025-01-04 22:46:40|24496.25|24416.25|24495.17|24415.17|24496.29|24416.29|24495.17|24415.17|10
1736030810000|2025-01-04 22:46:50|24495.03|24415.03|24496.56|24416.56|24496.56|24416.56|24494.89|24414.89|10
1736030820000|2025-01-04 22:47:00|24495.34|24415.34|24493.84|24413.84|24495.48|24415.48|24493.84|24413.84|10
1736030830000|2025-01-04 22:47:10|24493.9|24413.9|24493.56|24413.56|24494.33|24414.33|24493.47|24413.47|10
1736030840000|2025-01-04 22:47:20|24493.57|24413.57|24497.83|24417.83|24497.83|24417.83|24493.57|24413.57|9
1736030850000|2025-01-04 22:47:30|24498.03|24418.03|24498.02|24418.02|24498.17|24418.17|24497.9|24417.9|9
1736030860000|2025-01-04 22:47:40|24497.91|24417.91|24497.93|24417.93|24498.39|24418.39|24497.89|24417.89|9
1736030870000|2025-01-04 22:47:50|24497.99|24417.99|24497.23|24417.23|24498.55|24418.55|24497.23|24417.23|10
1736030880000|2025-01-04 22:48:00|24496.6|24416.6|24495.62|24415.62|24496.6|24416.6|24493.75|24413.75|9
1736030890000|2025-01-04 22:48:10|24496.73|24416.73|24496.8|24416.8|24497.07|24417.07|24496.53|24416.53|10
1736030900000|2025-01-04 22:48:20|24497.31|24417.31|24497.92|24417.92|24497.92|24417.92|24497.15|24417.15|9
1736030910000|2025-01-04 22:48:30|24499.54|24419.54|24503.84|24423.84|24504.21|24424.21|24499.52|24419.52|10
1736030920000|2025-01-04 22:48:40|24503.95|24423.95|24506.51|24426.51|24506.51|24426.51|24503.95|24423.95|10
1736030930000|2025-01-04 22:48:50|24506.47|24426.47|24508.58|24428.58|24508.67|24428.67|24506.27|24426.27|10
1736030940000|2025-01-04 22:49:00|24508.57|24428.57|24509.64|24429.64|24511.57|24431.57|24508.57|24428.57|10
1736030950000|2025-01-04 22:49:10|24509.15|24429.15|24510.43|24430.43|24510.43|24430.43|24508.23|24428.23|10
1736030960000|2025-01-04 22:49:20|24510.3|24430.3|24515.66|24435.66|24516.35|24436.35|24510.3|24430.3|10
1736030970000|2025-01-04 22:49:30|24515.19|24435.19|24514.17|24434.17|24515.28|24435.28|24513.57|24433.57|9
1736030980000|2025-01-04 22:49:40|24512.68|24432.68|24512.69|24432.69|24513.05|24433.05|24512.61|24432.61|10
1736030990000|2025-01-04 22:49:50|24512.25|24432.25|24513.85|24433.85|24514.1|24434.1|24512.24|24432.24|10
1736031000000|2025-01-04 22:50:00|24511.81|24431.81|24512.84|24432.84|24512.84|24432.84|24511.79|24431.79|9
1736031010000|2025-01-04 22:50:10|24512.61|24432.61|24514.56|24434.56|24514.71|24434.71|24512.61|24432.61|10
1736031020000|2025-01-04 22:50:20|24514.07|24434.07|24511.28|24431.28|24514.5|24434.5|24511.28|24431.28|10
1736031030000|2025-01-04 22:50:30|24513.54|24433.54|24515.12|24435.12|24515.12|24435.12|24513.46|24433.46|10
1736031040000|2025-01-04 22:50:40|24515.78|24435.78|24517|24437|24517.15|24437.15|24515.53|24435.53|10
1736031050000|2025-01-04 22:50:50|24516.94|24436.94|24516.64|24436.64|24516.94|24436.94|24515.96|24435.96|10
1736031060000|2025-01-04 22:51:00|24515.48|24435.48|24513.84|24433.84|24515.48|24435.48|24513.34|24433.34|9
1736031070000|2025-01-04 22:51:10|24513.51|24433.51|24517.29|24437.29|24517.29|24437.29|24513.47|24433.47|10
1736031080000|2025-01-04 22:51:20|24517.51|24437.51|24518.33|24438.33|24518.91|24438.91|24517.51|24437.51|10
1736031090000|2025-01-04 22:51:30|24518.31|24438.31|24521.4|24441.4|24521.52|24441.52|24518.31|24438.31|10
1736031100000|2025-01-04 22:51:40|24522.02|24442.02|24521.26|24441.26|24522.02|24442.02|24521.26|24441.26|9
1736031110000|2025-01-04 22:51:50|24521.14|24441.14|24523.62|24443.62|24523.95|24443.95|24521.14|24441.14|10
1736031120000|2025-01-04 22:52:00|24523.85|24443.85|24524.54|24444.54|24524.54|24444.54|24522.61|24442.61|10
1736031130000|2025-01-04 22:52:10|24524.32|24444.32|24525.31|24445.31|24525.31|24445.31|24524.32|24444.32|9
1736031140000|2025-01-04 22:52:20|24525.18|24445.18|24526.69|24446.69|24526.69|24446.69|24525.18|24445.18|10
1736031150000|2025-01-04 22:52:30|24526.7|24446.7|24528.75|24448.75|24528.75|24448.75|24526.31|24446.31|10
1736031160000|2025-01-04 22:52:40|24528.67|24448.67|24528.6|24448.6|24529.59|24449.59|24528.6|24448.6|9
1736031170000|2025-01-04 22:52:50|24528.62|24448.62|24529|24449|24529.44|24449.44|24528.62|24448.62|10
1736031180000|2025-01-04 22:53:00|24528.6|24448.6|24527.85|24447.85|24528.6|24448.6|24527.85|24447.85|10
1736031190000|2025-01-04 22:53:10|24527.83|24447.83|24527.04|24447.04|24527.83|24447.83|24527.04|24447.04|10
1736031200000|2025-01-04 22:53:20|24527.37|24447.37|24527.89|24447.89|24527.89|24447.89|24526.99|24446.99|10
1736031210000|2025-01-04 22:53:30|24527.8|24447.8|24525.58|24445.58|24527.8|24447.8|24525.47|24445.47|10
1736031220000|2025-01-04 22:53:40|24525.97|24445.97|24524.74|24444.74|24525.97|24445.97|24524.2|24444.2|10
1736031230000|2025-01-04 22:53:50|24524.69|24444.69|24523.65|24443.65|24525.03|24445.03|24523.65|24443.65|9
1736031240000|2025-01-04 22:54:00|24523.33|24443.33|24522.07|24442.07|24523.33|24443.33|24522.07|24442.07|10
1736031250000|2025-01-04 22:54:10|24522.18|24442.18|24520.24|24440.24|24522.44|24442.44|24520.24|24440.24|10
1736031260000|2025-01-04 22:54:20|24520.07|24440.07|24522.54|24442.54|24522.54|24442.54|24519.24|24439.24|10
1736031270000|2025-01-04 22:54:30|24522.39|24442.39|24522.05|24442.05|24522.43|24442.43|24521.79|24441.79|10
1736031280000|2025-01-04 22:54:40|24521.63|24441.63|24522.83|24442.83|24523.41|24443.41|24521.63|24441.63|10
1736031290000|2025-01-04 22:54:50|24522.38|24442.38|24521.13|24441.13|24522.45|24442.45|24521.13|24441.13|9
1736031300000|2025-01-04 22:55:00|24521.12|24441.12|24521.55|24441.55|24521.89|24441.89|24521.03|24441.03|10
1736031310000|2025-01-04 22:55:10|24521.77|24441.77|24521.99|24441.99|24522.81|24442.81|24521.77|24441.77|9
1736031320000|2025-01-04 22:55:20|24522.11|24442.11|24525.75|24445.75|24525.78|24445.78|24522.11|24442.11|9
1736031330000|2025-01-04 22:55:30|24525.77|24445.77|24527.89|24447.89|24527.91|24447.91|24525.77|24445.77|10
1736031340000|2025-01-04 22:55:40|24528.04|24448.04|24527.09|24447.09|24528.04|24448.04|24526.75|24446.75|10
1736031350000|2025-01-04 22:55:50|24527.07|24447.07|24527.51|24447.51|24527.51|24447.51|24527.07|24447.07|9
1736031360000|2025-01-04 22:56:00|24527.35|24447.35|24525.33|24445.33|24527.83|24447.83|24525.33|24445.33|9
1736031370000|2025-01-04 22:56:10|24525.18|24445.18|24525.22|24445.22|24525.31|24445.31|24525.14|24445.14|8
1736031380000|2025-01-04 22:56:20|24525.3|24445.3|24526.68|24446.68|24526.68|24446.68|24525.17|24445.17|10
1736031390000|2025-01-04 22:56:30|24526.47|24446.47|24527.9|24447.9|24527.9|24447.9|24525.83|24445.83|10
1736031400000|2025-01-04 22:56:40|24527.54|24447.54|24528.19|24448.19|24528.19|24448.19|24527.35|24447.35|9
1736031410000|2025-01-04 22:56:50|24528.03|24448.03|24527.1|24447.1|24528.03|24448.03|24526.27|24446.27|10
1736031420000|2025-01-04 22:57:00|24526.71|24446.71|24527|24447|24527.1|24447.1|24526.71|24446.71|9
1736031430000|2025-01-04 22:57:10|24526.76|24446.76|24525.33|24445.33|24526.76|24446.76|24525.33|24445.33|10
1736031440000|2025-01-04 22:57:20|24525.35|24445.35|24524.24|24444.24|24525.35|24445.35|24523.67|24443.67|10
1736031450000|2025-01-04 22:57:30|24524.43|24444.43|24524.23|24444.23|24524.43|24444.43|24523.88|24443.88|10
1736031460000|2025-01-04 22:57:40|24523.5|24443.5|24523.97|24443.97|24524.77|24444.77|24523.5|24443.5|10
1736031470000|2025-01-04 22:57:50|24523.96|24443.96|24525.74|24445.74|24525.91|24445.91|24523.96|24443.96|9
1736031480000|2025-01-04 22:58:00|24525.72|24445.72|24526.5|24446.5|24526.5|24446.5|24525.56|24445.56|10
1736031490000|2025-01-04 22:58:10|24526.45|24446.45|24529.24|24449.24|24529.83|24449.83|24526.45|24446.45|10
1736031500000|2025-01-04 22:58:20|24529.11|24449.11|24525.78|24445.78|24529.22|24449.22|24525.78|24445.78|9
1736031510000|2025-01-04 22:58:30|24525.83|24445.83|24528.24|24448.24|24528.27|24448.27|24525.83|24445.83|10
1736031520000|2025-01-04 22:58:40|24528.34|24448.34|24528.04|24448.04|24528.58|24448.58|24528.04|24448.04|10
1736031530000|2025-01-04 22:58:50|24528.03|24448.03|24527.59|24447.59|24528.35|24448.35|24527.56|24447.56|9
1736031540000|2025-01-04 22:59:00|24527.28|24447.28|24528.3|24448.3|24528.3|24448.3|24527.28|24447.28|10
1736031550000|2025-01-04 22:59:10|24527.87|24447.87|24526.22|24446.22|24528.6|24448.6|24526.16|24446.16|9
1736031560000|2025-01-04 22:59:20|24525.64|24445.64|24524.94|24444.94|24525.67|24445.67|24524.46|24444.46|10
1736031570000|2025-01-04 22:59:30|24525.29|24445.29|24527.8|24447.8|24527.82|24447.82|24525.29|24445.29|10
1736031580000|2025-01-04 22:59:40|24527.83|24447.83|24528.58|24448.58|24528.61|24448.61|24527.83|24447.83|9
1736031590000|2025-01-04 22:59:50|24528.61|24448.61|24527.4|24447.4|24528.61|24448.61|24527.16|24447.16|10
1736031610000|2025-01-04 23:00:10|24514.05|24434.05|24514.05|24434.05|24514.05|24434.05|24514.05|24434.05|1
1736031620000|2025-01-04 23:00:20|24514.08|24434.08|24509.96|24429.96|24514.68|24434.68|24509.96|24429.96|10
1736031630000|2025-01-04 23:00:30|24508.11|24428.11|24509.7|24429.7|24510.25|24430.25|24507.79|24427.79|10
1736031640000|2025-01-04 23:00:40|24509.08|24429.08|24510.9|24430.9|24510.9|24430.9|24507.81|24427.81|10
1736031650000|2025-01-04 23:00:50|24511.31|24431.31|24512.39|24432.39|24512.39|24432.39|24510.97|24430.97|10
1736031660000|2025-01-04 23:01:00|24512.4|24432.4|24511.4|24431.4|24512.9|24432.9|24510.97|24430.97|10
1736031670000|2025-01-04 23:01:10|24511.23|24431.23|24509.29|24429.29|24511.23|24431.23|24509.29|24429.29|9
1736031680000|2025-01-04 23:01:20|24509.69|24429.69|24512.47|24432.47|24512.47|24432.47|24509.69|24429.69|10
1736031690000|2025-01-04 23:01:30|24512.44|24432.44|24508.66|24428.66|24512.44|24432.44|24508.56|24428.56|10
1736031700000|2025-01-04 23:01:40|24508.85|24428.85|24509.89|24429.89|24509.93|24429.93|24508.09|24428.09|10
1736031710000|2025-01-04 23:01:50|24510.53|24430.53|24509.24|24429.24|24511.55|24431.55|24509.24|24429.24|10
1736031720000|2025-01-04 23:02:00|24508.96|24428.96|24512.4|24432.4|24512.4|24432.4|24508.96|24428.96|10
1736031730000|2025-01-04 23:02:10|24512.44|24432.44|24507.79|24427.79|24512.83|24432.83|24507.7|24427.7|10
1736031740000|2025-01-04 23:02:20|24507.95|24427.95|24506.75|24426.75|24508.95|24428.95|24504.33|24424.33|10
1736031750000|2025-01-04 23:02:30|24507.99|24427.99|24500.11|24420.11|24507.99|24427.99|24500.11|24420.11|10
1736031760000|2025-01-04 23:02:40|24500.03|24420.03|24500.05|24420.05|24501.26|24421.26|24499.71|24419.71|10
1736031770000|2025-01-04 23:02:50|24500.8|24420.8|24500.6|24420.6|24500.8|24420.8|24499.89|24419.89|9
1736031780000|2025-01-04 23:03:00|24500.8|24420.8|24504.26|24424.26|24504.26|24424.26|24500.8|24420.8|10
1736031790000|2025-01-04 23:03:10|24505.67|24425.67|24503.9|24423.9|24505.67|24425.67|24502.5|24422.5|10
1736031800000|2025-01-04 23:03:20|24503.92|24423.92|24501.99|24421.99|24503.92|24423.92|24501.86|24421.86|10
1736031810000|2025-01-04 23:03:30|24502.71|24422.71|24512.32|24432.32|24512.32|24432.32|24502.71|24422.71|9
1736031820000|2025-01-04 23:03:40|24512.17|24432.17|24513.04|24433.04|24513.74|24433.74|24512.17|24432.17|10
1736031830000|2025-01-04 23:03:50|24513.31|24433.31|24518.27|24438.27|24518.27|24438.27|24513.31|24433.31|10
1736031840000|2025-01-04 23:04:00|24518.51|24438.51|24519.53|24439.53|24520.13|24440.13|24518.51|24438.51|10
1736031850000|2025-01-04 23:04:10|24518.72|24438.72|24517.3|24437.3|24519.54|24439.54|24516.66|24436.66|10
1736031860000|2025-01-04 23:04:20|24515.37|24435.37|24509.41|24429.41|24515.37|24435.37|24509.41|24429.41|10
1736031870000|2025-01-04 23:04:30|24509.13|24429.13|24509.18|24429.18|24510.7|24430.7|24508.92|24428.92|10
1736031880000|2025-01-04 23:04:40|24508.89|24428.89|24505.69|24425.69|24509.14|24429.14|24505.69|24425.69|10
1736031890000|2025-01-04 23:04:50|24505.22|24425.22|24503.82|24423.82|24505.33|24425.33|24503.82|24423.82|10
1736031900000|2025-01-04 23:05:00|24503.4|24423.4|24501.82|24421.82|24504.3|24424.3|24501.82|24421.82|10
1736031910000|2025-01-04 23:05:10|24502.45|24422.45|24501.24|24421.24|24502.98|24422.98|24501.24|24421.24|10
1736031920000|2025-01-04 23:05:20|24501.73|24421.73|24500.85|24420.85|24501.96|24421.96|24500.85|24420.85|10
1736031930000|2025-01-04 23:05:30|24500.64|24420.64|24499.63|24419.63|24500.98|24420.98|24499.37|24419.37|10
1736031940000|2025-01-04 23:05:40|24499.44|24419.44|24496.95|24416.95|24499.58|24419.58|24496.87|24416.87|8
1736031950000|2025-01-04 23:05:50|24497.01|24417.01|24497.25|24417.25|24498.17|24418.17|24497.01|24417.01|10
1736031960000|2025-01-04 23:06:00|24497.08|24417.08|24493.75|24413.75|24497.08|24417.08|24493.75|24413.75|9
1736031970000|2025-01-04 23:06:10|24493.86|24413.86|24481.95|24401.95|24493.98|24413.98|24481.95|24401.95|10
1736031980000|2025-01-04 23:06:20|24481.79|24401.79|24483.3|24403.3|24483.3|24403.3|24480.92|24400.92|10
1736031990000|2025-01-04 23:06:30|24483.05|24403.05|24485.23|24405.23|24485.27|24405.27|24483.05|24403.05|10
1736032000000|2025-01-04 23:06:40|24485.3|24405.3|24487.14|24407.14|24487.14|24407.14|24484.97|24404.97|9
1736032010000|2025-01-04 23:06:50|24487.34|24407.34|24487.76|24407.76|24487.77|24407.77|24486.69|24406.69|9
1736032020000|2025-01-04 23:07:00|24487.78|24407.78|24485.56|24405.56|24488.09|24408.09|24485.56|24405.56|10
1736032030000|2025-01-04 23:07:10|24484.35|24404.35|24478.95|24398.95|24484.35|24404.35|24478.67|24398.67|10
1736032040000|2025-01-04 23:07:20|24478.88|24398.88|24479.62|24399.62|24479.62|24399.62|24478.74|24398.74|10
1736032050000|2025-01-04 23:07:30|24480.35|24400.35|24479.11|24399.11|24480.5|24400.5|24478.78|24398.78|10
1736032060000|2025-01-04 23:07:40|24479.25|24399.25|24480.23|24400.23|24480.23|24400.23|24479.25|24399.25|10
1736032070000|2025-01-04 23:07:50|24479.81|24399.81|24480.24|24400.24|24480.24|24400.24|24479.62|24399.62|9
1736032080000|2025-01-04 23:08:00|24480.28|24400.28|24478.49|24398.49|24480.28|24400.28|24478.49|24398.49|9
1736032090000|2025-01-04 23:08:10|24478.52|24398.52|24477.13|24397.13|24478.52|24398.52|24477.07|24397.07|10
1736032100000|2025-01-04 23:08:20|24477.24|24397.24|24472.78|24392.78|24477.5|24397.5|24472.78|24392.78|10
1736032110000|2025-01-04 23:08:30|24473.14|24393.14|24469.29|24389.29|24473.14|24393.14|24469.29|24389.29|10
1736032120000|2025-01-04 23:08:40|24469.13|24389.13|24467.89|24387.89|24469.15|24389.15|24467.86|24387.86|10
1736032130000|2025-01-04 23:08:50|24467.41|24387.41|24463.09|24383.09|24467.96|24387.96|24463.09|24383.09|10
1736032140000|2025-01-04 23:09:00|24463.16|24383.16|24463.61|24383.61|24463.72|24383.72|24463.01|24383.01|10
1736032150000|2025-01-04 23:09:10|24463.38|24383.38|24463.89|24383.89|24463.89|24383.89|24463.07|24383.07|9
1736032160000|2025-01-04 23:09:20|24463.83|24383.83|24465.53|24385.53|24465.62|24385.62|24463.83|24383.83|10
1736032170000|2025-01-04 23:09:30|24465.54|24385.54|24471.65|24391.65|24471.65|24391.65|24465.54|24385.54|10
1736032180000|2025-01-04 23:09:40|24473.07|24393.07|24474.05|24394.05|24474.14|24394.14|24473.07|24393.07|10
1736032190000|2025-01-04 23:09:50|24475.66|24395.66|24476.77|24396.77|24478.45|24398.45|24475.66|24395.66|10
1736032200000|2025-01-04 23:10:00|24476.98|24396.98|24478.55|24398.55|24478.92|24398.92|24476.12|24396.12|10
1736032210000|2025-01-04 23:10:10|24478.36|24398.36|24473.08|24393.08|24478.36|24398.36|24473.08|24393.08|10
1736032220000|2025-01-04 23:10:20|24472.42|24392.42|24472.45|24392.45|24472.45|24392.45|24472.01|24392.01|10
1736032230000|2025-01-04 23:10:30|24472.12|24392.12|24470.86|24390.86|24473.07|24393.07|24470.46|24390.46|9
1736032240000|2025-01-04 23:10:40|24470.76|24390.76|24467.95|24387.95|24471.06|24391.06|24467.95|24387.95|10
1736032250000|2025-01-04 23:10:50|24468.05|24388.05|24464|24384|24468.66|24388.66|24464|24384|10
1736032260000|2025-01-04 23:11:00|24463.69|24383.69|24466.01|24386.01|24466.01|24386.01|24463.11|24383.11|9
1736032270000|2025-01-04 23:11:10|24466.24|24386.24|24467.55|24387.55|24467.93|24387.93|24465.77|24385.77|10
1736032280000|2025-01-04 23:11:20|24465.67|24385.67|24466.74|24386.74|24466.74|24386.74|24465.53|24385.53|9
1736032290000|2025-01-04 23:11:30|24466.9|24386.9|24467.52|24387.52|24467.7|24387.7|24466.9|24386.9|10
1736032300000|2025-01-04 23:11:40|24467.49|24387.49|24466.51|24386.51|24467.55|24387.55|24466.3|24386.3|10
1736032310000|2025-01-04 23:11:50|24466.41|24386.41|24464.88|24384.88|24466.65|24386.65|24464.66|24384.66|10
1736032320000|2025-01-04 23:12:00|24464.9|24384.9|24463.31|24383.31|24464.9|24384.9|24463.11|24383.11|10
1736032330000|2025-01-04 23:12:10|24463.33|24383.33|24462.32|24382.32|24463.36|24383.36|24461.75|24381.75|10
1736032340000|2025-01-04 23:12:20|24461.85|24381.85|24461.78|24381.78|24461.92|24381.92|24461.39|24381.39|10
1736032350000|2025-01-04 23:12:30|24460.28|24380.28|24460.42|24380.42|24460.42|24380.42|24459.83|24379.83|9
1736032360000|2025-01-04 23:12:40|24460.15|24380.15|24461.56|24381.56|24461.73|24381.73|24459.59|24379.59|8
1736032370000|2025-01-04 23:12:50|24461.59|24381.59|24461.11|24381.11|24461.87|24381.87|24461.07|24381.07|10
1736032380000|2025-01-04 23:13:00|24461.15|24381.15|24462.47|24382.47|24462.47|24382.47|24461.06|24381.06|9
1736032390000|2025-01-04 23:13:10|24462.69|24382.69|24463.64|24383.64|24463.72|24383.72|24462.28|24382.28|10
1736032400000|2025-01-04 23:13:20|24463.5|24383.5|24463.31|24383.31|24463.71|24383.71|24463.22|24383.22|9
1736032410000|2025-01-04 23:13:30|24463.77|24383.77|24461.78|24381.78|24463.77|24383.77|24461.47|24381.47|9
1736032420000|2025-01-04 23:13:40|24461.69|24381.69|24461.54|24381.54|24461.71|24381.71|24461.54|24381.54|8
1736032430000|2025-01-04 23:13:50|24461.7|24381.7|24462.15|24382.15|24462.15|24382.15|24461.7|24381.7|9
1736032440000|2025-01-04 23:14:00|24462.13|24382.13|24461.64|24381.64|24462.23|24382.23|24461.56|24381.56|9
1736032450000|2025-01-04 23:14:10|24461.78|24381.78|24462.57|24382.57|24462.58|24382.58|24461.78|24381.78|9
1736032460000|2025-01-04 23:14:20|24462.51|24382.51|24462.96|24382.96|24463.56|24383.56|24461.66|24381.66|10
1736032470000|2025-01-04 23:14:30|24462.99|24382.99|24461.76|24381.76|24462.99|24382.99|24461.31|24381.31|10
1736032480000|2025-01-04 23:14:40|24461.78|24381.78|24461.94|24381.94|24461.94|24381.94|24461.21|24381.21|9
1736032490000|2025-01-04 23:14:50|24461.9|24381.9|24460.77|24380.77|24462.64|24382.64|24460.76|24380.76|9
1736032500000|2025-01-04 23:15:00|24461.08|24381.08|24461.49|24381.49|24461.52|24381.52|24460.88|24380.88|10
1736032510000|2025-01-04 23:15:10|24461.59|24381.59|24460.98|24380.98|24461.61|24381.61|24460.98|24380.98|8
1736032520000|2025-01-04 23:15:20|24460.94|24380.94|24461.15|24381.15|24461.7|24381.7|24460.94|24380.94|10
1736032530000|2025-01-04 23:15:30|24461.74|24381.74|24463.89|24383.89|24463.89|24383.89|24461.67|24381.67|9
1736032540000|2025-01-04 23:15:40|24463.92|24383.92|24464.1|24384.1|24465.05|24385.05|24463.04|24383.04|10
1736032550000|2025-01-04 23:15:50|24463.86|24383.86|24463.65|24383.65|24464.2|24384.2|24463.43|24383.43|10
1736032560000|2025-01-04 23:16:00|24462.54|24382.54|24462.14|24382.14|24462.86|24382.86|24461.44|24381.44|10
1736032570000|2025-01-04 23:16:10|24462.16|24382.16|24464.04|24384.04|24464.04|24384.04|24462.09|24382.09|9
1736032580000|2025-01-04 23:16:20|24465.39|24385.39|24466.69|24386.69|24466.73|24386.73|24465|24385|10
1736032590000|2025-01-04 23:16:30|24466.49|24386.49|24466.4|24386.4|24467.07|24387.07|24465.4|24385.4|10
1736032600000|2025-01-04 23:16:40|24466.77|24386.77|24468.26|24388.26|24468.82|24388.82|24466.77|24386.77|10
1736032610000|2025-01-04 23:16:50|24469.04|24389.04|24467.88|24387.88|24469.18|24389.18|24467.88|24387.88|10
1736032620000|2025-01-04 23:17:00|24467.73|24387.73|24466.51|24386.51|24467.73|24387.73|24466.51|24386.51|10
1736032630000|2025-01-04 23:17:10|24466.47|24386.47|24467.37|24387.37|24467.37|24387.37|24465.56|24385.56|10
1736032640000|2025-01-04 23:17:20|24467.4|24387.4|24467.66|24387.66|24467.66|24387.66|24467.21|24387.21|9
1736032650000|2025-01-04 23:17:30|24467.49|24387.49|24469.05|24389.05|24469.22|24389.22|24467.49|24387.49|10
1736032660000|2025-01-04 23:17:40|24469|24389|24472.28|24392.28|24472.28|24392.28|24469|24389|8
1736032670000|2025-01-04 23:17:50|24472.32|24392.32|24471.06|24391.06|24472.64|24392.64|24471.06|24391.06|10
1736032680000|2025-01-04 23:18:00|24470.81|24390.81|24470.57|24390.57|24470.81|24390.81|24470.06|24390.06|10
1736032690000|2025-01-04 23:18:10|24470.53|24390.53|24471.32|24391.32|24471.55|24391.55|24470.53|24390.53|10
1736032700000|2025-01-04 23:18:20|24471.72|24391.72|24470.41|24390.41|24471.72|24391.72|24470.04|24390.04|10
1736032710000|2025-01-04 23:18:30|24470.28|24390.28|24472.9|24392.9|24472.9|24392.9|24470.28|24390.28|10
1736032720000|2025-01-04 23:18:40|24472.88|24392.88|24471.81|24391.81|24472.88|24392.88|24471.81|24391.81|10
1736032730000|2025-01-04 23:18:50|24471.72|24391.72|24469.86|24389.86|24471.72|24391.72|24469.76|24389.76|10
1736032740000|2025-01-04 23:19:00|24470.2|24390.2|24471.05|24391.05|24471.1|24391.1|24468.82|24388.82|10
1736032750000|2025-01-04 23:19:10|24471.21|24391.21|24472.53|24392.53|24472.53|24392.53|24471.21|24391.21|9
1736032760000|2025-01-04 23:19:20|24472.47|24392.47|24474.44|24394.44|24474.44|24394.44|24472.47|24392.47|10
1736032770000|2025-01-04 23:19:30|24474.52|24394.52|24473.46|24393.46|24474.76|24394.76|24473.46|24393.46|10
1736032780000|2025-01-04 23:19:40|24473.53|24393.53|24472.23|24392.23|24473.53|24393.53|24471.63|24391.63|10
1736032790000|2025-01-04 23:19:50|24472.02|24392.02|24473.61|24393.61|24473.61|24393.61|24471.65|24391.65|10
1736032800000|2025-01-04 23:20:00|24473.67|24393.67|24473.09|24393.09|24473.67|24393.67|24472.5|24392.5|10
1736032810000|2025-01-04 23:20:10|24473.41|24393.41|24474.77|24394.77|24474.77|24394.77|24473.41|24393.41|10
1736032820000|2025-01-04 23:20:20|24475.02|24395.02|24477.39|24397.39|24478.08|24398.08|24475.02|24395.02|10
1736032830000|2025-01-04 23:20:30|24478.67|24398.67|24477.53|24397.53|24478.67|24398.67|24477.5|24397.5|10
1736032840000|2025-01-04 23:20:40|24477.66|24397.66|24477.36|24397.36|24478.01|24398.01|24477.36|24397.36|10
1736032850000|2025-01-04 23:20:50|24477.23|24397.23|24480.61|24400.61|24480.61|24400.61|24477.1|24397.1|9
1736032860000|2025-01-04 23:21:00|24480.45|24400.45|24486.87|24406.87|24486.87|24406.87|24480.45|24400.45|10
1736032870000|2025-01-04 23:21:10|24487.02|24407.02|24486.82|24406.82|24487.3|24407.3|24486.7|24406.7|10
1736032880000|2025-01-04 23:21:20|24486.53|24406.53|24486.36|24406.36|24487.38|24407.38|24486.16|24406.16|10
1736032890000|2025-01-04 23:21:30|24486.26|24406.26|24486.79|24406.79|24486.81|24406.81|24485.93|24405.93|10
1736032900000|2025-01-04 23:21:40|24486.24|24406.24|24485.09|24405.09|24486.24|24406.24|24485.09|24405.09|10
1736032910000|2025-01-04 23:21:50|24485.21|24405.21|24483.13|24403.13|24485.21|24405.21|24483.03|24403.03|9
1736032920000|2025-01-04 23:22:00|24482.98|24402.98|24482.64|24402.64|24482.98|24402.98|24481.98|24401.98|9
1736032930000|2025-01-04 23:22:10|24482.65|24402.65|24484.29|24404.29|24484.67|24404.67|24482.45|24402.45|10
1736032940000|2025-01-04 23:22:20|24484.92|24404.92|24483.5|24403.5|24485.09|24405.09|24483.5|24403.5|10
1736032950000|2025-01-04 23:22:30|24483.53|24403.53|24483.58|24403.58|24483.93|24403.93|24483.48|24403.48|10
1736032960000|2025-01-04 23:22:40|24483.17|24403.17|24484.98|24404.98|24484.98|24404.98|24482.94|24402.94|9
1736032970000|2025-01-04 23:22:50|24484.55|24404.55|24483.25|24403.25|24484.55|24404.55|24483.25|24403.25|9
1736032980000|2025-01-04 23:23:00|24482.87|24402.87|24480.99|24400.99|24482.87|24402.87|24480.99|24400.99|10
1736032990000|2025-01-04 23:23:10|24480.57|24400.57|24481.21|24401.21|24481.33|24401.33|24480.57|24400.57|10
1736033000000|2025-01-04 23:23:20|24480.52|24400.52|24480.12|24400.12|24481.28|24401.28|24479.9|24399.9|10
1736033010000|2025-01-04 23:23:30|24480.11|24400.11|24478.28|24398.28|24480.11|24400.11|24478.28|24398.28|10
1736033020000|2025-01-04 23:23:40|24478.01|24398.01|24477.56|24397.56|24478.01|24398.01|24476.98|24396.98|9
1736033030000|2025-01-04 23:23:50|24477.5|24397.5|24477.39|24397.39|24478.27|24398.27|24477.28|24397.28|9
1736033040000|2025-01-04 23:24:00|24477.17|24397.17|24477.77|24397.77|24478.38|24398.38|24477.17|24397.17|10
1736033050000|2025-01-04 23:24:10|24477.37|24397.37|24477.19|24397.19|24477.37|24397.37|24476.51|24396.51|8
1736033060000|2025-01-04 23:24:20|24477.28|24397.28|24474.33|24394.33|24477.28|24397.28|24474.33|24394.33|10
1736033070000|2025-01-04 23:24:30|24474.38|24394.38|24474.18|24394.18|24474.51|24394.51|24474.09|24394.09|10
1736033080000|2025-01-04 23:24:40|24474.16|24394.16|24473.67|24393.67|24474.16|24394.16|24473.63|24393.63|8
1736033090000|2025-01-04 23:24:50|24473.78|24393.78|24472.47|24392.47|24474.16|24394.16|24472.47|24392.47|9
1736033100000|2025-01-04 23:25:00|24472.44|24392.44|24471.62|24391.62|24472.44|24392.44|24471.36|24391.36|10
1736033110000|2025-01-04 23:25:10|24472.24|24392.24|24470.11|24390.11|24472.24|24392.24|24470.11|24390.11|9
1736033120000|2025-01-04 23:25:20|24469.49|24389.49|24469.43|24389.43|24469.49|24389.49|24468.68|24388.68|10
1736033130000|2025-01-04 23:25:30|24469.98|24389.98|24469.04|24389.04|24470.56|24390.56|24469.04|24389.04|10
1736033140000|2025-01-04 23:25:40|24469.05|24389.05|24468.44|24388.44|24469.05|24389.05|24468.27|24388.27|10
1736033150000|2025-01-04 23:25:50|24468.71|24388.71|24468.9|24388.9|24469.01|24389.01|24468.46|24388.46|10
1736033160000|2025-01-04 23:26:00|24468.13|24388.13|24469.12|24389.12|24469.12|24389.12|24468.02|24388.02|10
1736033170000|2025-01-04 23:26:10|24469.14|24389.14|24469.74|24389.74|24469.74|24389.74|24469.14|24389.14|10
1736033180000|2025-01-04 23:26:20|24469.72|24389.72|24469.46|24389.46|24469.74|24389.74|24469.29|24389.29|10
1736033190000|2025-01-04 23:26:30|24469.41|24389.41|24470.6|24390.6|24470.61|24390.61|24469.41|24389.41|9
1736033200000|2025-01-04 23:26:40|24470.57|24390.57|24476.52|24396.52|24476.52|24396.52|24470.27|24390.27|10
1736033210000|2025-01-04 23:26:50|24476.48|24396.48|24476.21|24396.21|24476.52|24396.52|24476.19|24396.19|9
1736033220000|2025-01-04 23:27:00|24476.15|24396.15|24476.44|24396.44|24476.8|24396.8|24475.92|24395.92|10
1736033230000|2025-01-04 23:27:10|24476.57|24396.57|24480.16|24400.16|24480.16|24400.16|24475.98|24395.98|10
1736033240000|2025-01-04 23:27:20|24480.73|24400.73|24481.46|24401.46|24481.61|24401.61|24480.72|24400.72|9
1736033250000|2025-01-04 23:27:30|24481.55|24401.55|24483.46|24403.46|24483.46|24403.46|24481.55|24401.55|10
1736033260000|2025-01-04 23:27:40|24483.56|24403.56|24485.35|24405.35|24485.64|24405.64|24483.56|24403.56|10
1736033270000|2025-01-04 23:27:50|24485|24405|24484.94|24404.94|24485.55|24405.55|24484.94|24404.94|10
1736033280000|2025-01-04 23:28:00|24485.01|24405.01|24483.33|24403.33|24485.1|24405.1|24482.96|24402.96|10
1736033290000|2025-01-04 23:28:10|24483.83|24403.83|24483.52|24403.52|24483.99|24403.99|24483.5|24403.5|10
1736033300000|2025-01-04 23:28:20|24483.95|24403.95|24486.31|24406.31|24486.69|24406.69|24483.95|24403.95|10
1736033310000|2025-01-04 23:28:30|24486.36|24406.36|24485.41|24405.41|24486.4|24406.4|24485.39|24405.39|10
1736033320000|2025-01-04 23:28:40|24485.36|24405.36|24485.79|24405.79|24485.96|24405.96|24485.36|24405.36|8
1736033330000|2025-01-04 23:28:50|24485.82|24405.82|24484.23|24404.23|24485.91|24405.91|24483.87|24403.87|9
1736033340000|2025-01-04 23:29:00|24484.08|24404.08|24484.26|24404.26|24484.45|24404.45|24484.08|24404.08|9
1736033350000|2025-01-04 23:29:10|24484.2|24404.2|24484.19|24404.19|24484.2|24404.2|24483.19|24403.19|10
1736033360000|2025-01-04 23:29:20|24484.01|24404.01|24482.45|24402.45|24484.01|24404.01|24482.45|24402.45|10
1736033370000|2025-01-04 23:29:30|24482.55|24402.55|24481.91|24401.91|24482.55|24402.55|24481.56|24401.56|10
1736033380000|2025-01-04 23:29:40|24481.86|24401.86|24482.02|24402.02|24482.02|24402.02|24481.49|24401.49|9
1736033390000|2025-01-04 23:29:50|24481.97|24401.97|24480.32|24400.32|24482.07|24402.07|24480.32|24400.32|10
1736033400000|2025-01-04 23:30:00|24480.27|24400.27|24481.85|24401.85|24481.85|24401.85|24480.23|24400.23|9
1736033410000|2025-01-04 23:30:10|24481.28|24401.28|24481.45|24401.45|24481.62|24401.62|24481.28|24401.28|10
1736033420000|2025-01-04 23:30:20|24481.68|24401.68|24483.23|24403.23|24483.23|24403.23|24481.68|24401.68|8
1736033430000|2025-01-04 23:30:30|24483.54|24403.54|24483.78|24403.78|24484|24404|24483.41|24403.41|9
1736033440000|2025-01-04 23:30:40|24483.69|24403.69|24485.12|24405.12|24485.12|24405.12|24483.69|24403.69|10
1736033450000|2025-01-04 23:30:50|24485.18|24405.18|24484.8|24404.8|24485.3|24405.3|24484.74|24404.74|9
1736033460000|2025-01-04 23:31:00|24484.86|24404.86|24485.58|24405.58|24485.91|24405.91|24484.86|24404.86|10
1736033470000|2025-01-04 23:31:10|24485.5|24405.5|24484.11|24404.11|24485.5|24405.5|24484.05|24404.05|10
1736033480000|2025-01-04 23:31:20|24483.9|24403.9|24484.68|24404.68|24484.7|24404.7|24483.74|24403.74|10
1736033490000|2025-01-04 23:31:30|24484.91|24404.91|24484.11|24404.11|24485.3|24405.3|24484|24404|9
1736033500000|2025-01-04 23:31:40|24484.09|24404.09|24485.3|24405.3|24485.3|24405.3|24483.55|24403.55|9
1736033510000|2025-01-04 23:31:50|24486.22|24406.22|24485.19|24405.19|24486.94|24406.94|24484.94|24404.94|10
1736033520000|2025-01-04 23:32:00|24484.88|24404.88|24482.92|24402.92|24484.88|24404.88|24482.69|24402.69|9
1736033530000|2025-01-04 23:32:10|24482.52|24402.52|24480.04|24400.04|24483.04|24403.04|24480|24400|10
1736033540000|2025-01-04 23:32:20|24480.15|24400.15|24480.58|24400.58|24480.72|24400.72|24480.15|24400.15|10
1736033550000|2025-01-04 23:32:30|24480.33|24400.33|24482.16|24402.16|24482.16|24402.16|24480.12|24400.12|10
1736033560000|2025-01-04 23:32:40|24482.07|24402.07|24481.79|24401.79|24482.34|24402.34|24481.73|24401.73|10
1736033570000|2025-01-04 23:32:50|24481.91|24401.91|24483.45|24403.45|24483.45|24403.45|24481.91|24401.91|10
1736033580000|2025-01-04 23:33:00|24483.02|24403.02|24483.87|24403.87|24484.69|24404.69|24482.99|24402.99|9
1736033590000|2025-01-04 23:33:10|24483.6|24403.6|24483.21|24403.21|24483.6|24403.6|24483.21|24403.21|8
1736033600000|2025-01-04 23:33:20|24483.09|24403.09|24483.08|24403.08|24483.39|24403.39|24483.08|24403.08|7
1736033610000|2025-01-04 23:33:30|24483.3|24403.3|24484.23|24404.23|24484.23|24404.23|24483.28|24403.28|9
1736033620000|2025-01-04 23:33:40|24484.34|24404.34|24486.41|24406.41|24486.41|24406.41|24484.34|24404.34|9
1736033630000|2025-01-04 23:33:50|24486.54|24406.54|24488.12|24408.12|24488.31|24408.31|24486.38|24406.38|10
1736033640000|2025-01-04 23:34:00|24488.09|24408.09|24485.33|24405.33|24488.09|24408.09|24485.33|24405.33|10
1736033650000|2025-01-04 23:34:10|24485.44|24405.44|24485.73|24405.73|24485.82|24405.82|24484.51|24404.51|10
1736033660000|2025-01-04 23:34:20|24485.62|24405.62|24486.67|24406.67|24486.67|24406.67|24485.62|24405.62|10
1736033670000|2025-01-04 23:34:30|24486.68|24406.68|24487.5|24407.5|24487.51|24407.51|24486.44|24406.44|10
1736033680000|2025-01-04 23:34:40|24487.56|24407.56|24486.83|24406.83|24487.56|24407.56|24486.83|24406.83|7
1736033690000|2025-01-04 23:34:50|24486.85|24406.85|24487.64|24407.64|24488.02|24408.02|24486.85|24406.85|9
1736033700000|2025-01-04 23:35:00|24487.6|24407.6|24488.47|24408.47|24488.47|24408.47|24487.36|24407.36|10
1736033710000|2025-01-04 23:35:10|24488.65|24408.65|24488.52|24408.52|24489.44|24409.44|24488.47|24408.47|10
1736033720000|2025-01-04 23:35:20|24488.73|24408.73|24490.97|24410.97|24491.12|24411.12|24488.73|24408.73|9
1736033730000|2025-01-04 23:35:30|24490.75|24410.75|24490.91|24410.91|24490.96|24410.96|24490.55|24410.55|9
1736033740000|2025-01-04 23:35:40|24490.93|24410.93|24491.74|24411.74|24492.02|24412.02|24490.79|24410.79|10
1736033750000|2025-01-04 23:35:50|24491.55|24411.55|24491.97|24411.97|24492.09|24412.09|24491.53|24411.53|10
1736033760000|2025-01-04 23:36:00|24490.77|24410.77|24488.64|24408.64|24490.77|24410.77|24488.64|24408.64|10
1736033770000|2025-01-04 23:36:10|24488.45|24408.45|24488.55|24408.55|24488.86|24408.86|24488.05|24408.05|10
1736033780000|2025-01-04 23:36:20|24488.68|24408.68|24488.77|24408.77|24488.77|24408.77|24488.36|24408.36|10
1736033790000|2025-01-04 23:36:30|24489.2|24409.2|24489.11|24409.11|24489.26|24409.26|24488.51|24408.51|9
1736033800000|2025-01-04 23:36:40|24489.12|24409.12|24489.62|24409.62|24489.62|24409.62|24488.63|24408.63|9
1736033810000|2025-01-04 23:36:50|24489.53|24409.53|24489.27|24409.27|24490.22|24410.22|24489.17|24409.17|10
1736033820000|2025-01-04 23:37:00|24488.82|24408.82|24490.68|24410.68|24490.87|24410.87|24488.39|24408.39|10
1736033830000|2025-01-04 23:37:10|24490.07|24410.07|24486.47|24406.47|24490.07|24410.07|24486.23|24406.23|10
1736033840000|2025-01-04 23:37:20|24486.46|24406.46|24487.03|24407.03|24487.04|24407.04|24486.25|24406.25|10
1736033850000|2025-01-04 23:37:30|24486.2|24406.2|24484.89|24404.89|24486.2|24406.2|24484.69|24404.69|9
1736033860000|2025-01-04 23:37:40|24484.93|24404.93|24484.55|24404.55|24484.93|24404.93|24483.99|24403.99|10
1736033870000|2025-01-04 23:37:50|24484.58|24404.58|24484.47|24404.47|24484.58|24404.58|24484.26|24404.26|10
1736033880000|2025-01-04 23:38:00|24484.85|24404.85|24484.23|24404.23|24485.19|24405.19|24484.23|24404.23|9
1736033890000|2025-01-04 23:38:10|24484.24|24404.24|24484.59|24404.59|24485.01|24405.01|24484.24|24404.24|10
1736033900000|2025-01-04 23:38:20|24484.58|24404.58|24484.46|24404.46|24485.06|24405.06|24484.46|24404.46|10
1736033910000|2025-01-04 23:38:30|24484.44|24404.44|24483.9|24403.9|24484.47|24404.47|24483.42|24403.42|10
1736033920000|2025-01-04 23:38:40|24483.93|24403.93|24485.25|24405.25|24485.31|24405.31|24483.93|24403.93|10
1736033930000|2025-01-04 23:38:50|24485.44|24405.44|24485.19|24405.19|24485.77|24405.77|24485.09|24405.09|9
1736033940000|2025-01-04 23:39:00|24485.05|24405.05|24484.92|24404.92|24485.19|24405.19|24484.66|24404.66|10
1736033950000|2025-01-04 23:39:10|24485.29|24405.29|24486.54|24406.54|24486.54|24406.54|24484.99|24404.99|9
1736033960000|2025-01-04 23:39:20|24486.06|24406.06|24485.5|24405.5|24486.2|24406.2|24485.49|24405.49|10
1736033970000|2025-01-04 23:39:30|24485.38|24405.38|24484.82|24404.82|24485.38|24405.38|24484.51|24404.51|9
1736033980000|2025-01-04 23:39:40|24485.01|24405.01|24485.24|24405.24|24485.24|24405.24|24483.99|24403.99|10
1736033990000|2025-01-04 23:39:50|24485.22|24405.22|24485.23|24405.23|24485.39|24405.39|24484.61|24404.61|10
1736034000000|2025-01-04 23:40:00|24485.21|24405.21|24482.9|24402.9|24485.3|24405.3|24482.9|24402.9|9
1736034010000|2025-01-04 23:40:10|24481.81|24401.81|24481.14|24401.14|24481.81|24401.81|24480.53|24400.53|10
1736034020000|2025-01-04 23:40:20|24481.32|24401.32|24479.55|24399.55|24481.55|24401.55|24479.55|24399.55|10
1736034030000|2025-01-04 23:40:30|24479.5|24399.5|24478.63|24398.63|24479.6|24399.6|24478.22|24398.22|9
1736034040000|2025-01-04 23:40:40|24478.49|24398.49|24477.52|24397.52|24478.81|24398.81|24477.52|24397.52|8
1736034050000|2025-01-04 23:40:50|24477.38|24397.38|24476.35|24396.35|24477.38|24397.38|24476.17|24396.17|10
1736034060000|2025-01-04 23:41:00|24476.37|24396.37|24475.49|24395.49|24476.57|24396.57|24475.49|24395.49|10
1736034070000|2025-01-04 23:41:10|24474.67|24394.67|24476.27|24396.27|24476.28|24396.28|24474.65|24394.65|10
1736034080000|2025-01-04 23:41:20|24476.55|24396.55|24476.81|24396.81|24477.96|24397.96|24476.55|24396.55|9
1736034090000|2025-01-04 23:41:30|24476.82|24396.82|24476.66|24396.66|24476.82|24396.82|24476.16|24396.16|9
1736034100000|2025-01-04 23:41:40|24477.07|24397.07|24477.17|24397.17|24477.35|24397.35|24476.72|24396.72|10
1736034110000|2025-01-04 23:41:50|24477.15|24397.15|24476.94|24396.94|24477.15|24397.15|24476.79|24396.79|9
1736034120000|2025-01-04 23:42:00|24477.5|24397.5|24478.24|24398.24|24478.24|24398.24|24477.5|24397.5|9
1736034130000|2025-01-04 23:42:10|24478.26|24398.26|24477.53|24397.53|24478.26|24398.26|24477.42|24397.42|10
1736034140000|2025-01-04 23:42:20|24478|24398|24477.53|24397.53|24478|24398|24477.53|24397.53|10
1736034150000|2025-01-04 23:42:30|24477.51|24397.51|24477.33|24397.33|24477.6|24397.6|24477.33|24397.33|9
1736034160000|2025-01-04 23:42:40|24477.44|24397.44|24475.86|24395.86|24477.44|24397.44|24475.75|24395.75|9
1736034170000|2025-01-04 23:42:50|24475.79|24395.79|24475.66|24395.66|24475.84|24395.84|24475.04|24395.04|10
1736034180000|2025-01-04 23:43:00|24475.24|24395.24|24475.35|24395.35|24475.53|24395.53|24475.02|24395.02|9
1736034190000|2025-01-04 23:43:10|24475.96|24395.96|24475.96|24395.96|24476.47|24396.47|24475.7|24395.7|10
1736034200000|2025-01-04 23:43:20|24476.9|24396.9|24477.5|24397.5|24477.78|24397.78|24476.72|24396.72|10
1736034210000|2025-01-04 23:43:30|24477.53|24397.53|24477.76|24397.76|24478.16|24398.16|24477.53|24397.53|8
1736034220000|2025-01-04 23:43:40|24477.47|24397.47|24477.08|24397.08|24477.47|24397.47|24477.08|24397.08|10
1736034230000|2025-01-04 23:43:50|24477.19|24397.19|24478.59|24398.59|24478.59|24398.59|24477.19|24397.19|9
1736034240000|2025-01-04 23:44:00|24478.52|24398.52|24478.47|24398.47|24478.81|24398.81|24478.47|24398.47|8
1736034250000|2025-01-04 23:44:10|24478.49|24398.49|24479.27|24399.27|24479.64|24399.64|24478.49|24398.49|10
1736034260000|2025-01-04 23:44:20|24479.05|24399.05|24479.03|24399.03|24479.05|24399.05|24478.73|24398.73|10
1736034270000|2025-01-04 23:44:30|24479.13|24399.13|24478.07|24398.07|24479.13|24399.13|24478.07|24398.07|9
1736034280000|2025-01-04 23:44:40|24477.64|24397.64|24474.18|24394.18|24477.64|24397.64|24474.18|24394.18|10
1736034290000|2025-01-04 23:44:50|24474.35|24394.35|24474.6|24394.6|24474.6|24394.6|24474.08|24394.08|10
1736034300000|2025-01-04 23:45:00|24474.8|24394.8|24475.34|24395.34|24475.35|24395.35|24474.8|24394.8|9
1736034310000|2025-01-04 23:45:10|24475.41|24395.41|24476.92|24396.92|24477.2|24397.2|24474.54|24394.54|10
1736034320000|2025-01-04 23:45:20|24476.87|24396.87|24479.42|24399.42|24479.42|24399.42|24476.87|24396.87|9
1736034330000|2025-01-04 23:45:30|24479.66|24399.66|24478.16|24398.16|24479.69|24399.69|24478.16|24398.16|9
1736034340000|2025-01-04 23:45:40|24478.75|24398.75|24479.34|24399.34|24479.73|24399.73|24478.75|24398.75|10
1736034350000|2025-01-04 23:45:50|24479.29|24399.29|24479.7|24399.7|24479.86|24399.86|24479.16|24399.16|9
1736034360000|2025-01-04 23:46:00|24479.36|24399.36|24477.98|24397.98|24479.37|24399.37|24477.87|24397.87|9
1736034370000|2025-01-04 23:46:10|24477.97|24397.97|24478.01|24398.01|24478.14|24398.14|24477.97|24397.97|6
1736034380000|2025-01-04 23:46:20|24477.62|24397.62|24476.18|24396.18|24477.63|24397.63|24476.06|24396.06|10
1736034390000|2025-01-04 23:46:30|24476.29|24396.29|24474.91|24394.91|24476.35|24396.35|24474.91|24394.91|10
1736034400000|2025-01-04 23:46:40|24474.81|24394.81|24472.73|24392.73|24474.81|24394.81|24472.73|24392.73|9
1736034410000|2025-01-04 23:46:50|24473.39|24393.39|24474.39|24394.39|24474.75|24394.75|24473.39|24393.39|10
1736034420000|2025-01-04 23:47:00|24474.99|24394.99|24472.58|24392.58|24474.99|24394.99|24472.3|24392.3|10
1736034430000|2025-01-04 23:47:10|24472.66|24392.66|24477.38|24397.38|24477.38|24397.38|24472.66|24392.66|10
1736034440000|2025-01-04 23:47:20|24477.61|24397.61|24478.99|24398.99|24478.99|24398.99|24477.61|24397.61|9
1736034450000|2025-01-04 23:47:30|24478.69|24398.69|24479.6|24399.6|24480.28|24400.28|24478.48|24398.48|10
1736034460000|2025-01-04 23:47:40|24479.83|24399.83|24481.37|24401.37|24481.89|24401.89|24479.75|24399.75|10
1736034470000|2025-01-04 23:47:50|24481.28|24401.28|24481.72|24401.72|24481.72|24401.72|24480.24|24400.24|9
1736034480000|2025-01-04 23:48:00|24481.79|24401.79|24478.86|24398.86|24481.79|24401.79|24478.79|24398.79|10
1736034490000|2025-01-04 23:48:10|24478.75|24398.75|24474.13|24394.13|24478.75|24398.75|24474.13|24394.13|10
1736034500000|2025-01-04 23:48:20|24474.14|24394.14|24473.99|24393.99|24474.83|24394.83|24473.96|24393.96|9
1736034510000|2025-01-04 23:48:30|24473.96|24393.96|24473.19|24393.19|24474.94|24394.94|24473.19|24393.19|10
1736034520000|2025-01-04 23:48:40|24473.21|24393.21|24472.74|24392.74|24473.22|24393.22|24472.55|24392.55|10
1736034530000|2025-01-04 23:48:50|24472.76|24392.76|24471.91|24391.91|24472.76|24392.76|24471.91|24391.91|9
1736034540000|2025-01-04 23:49:00|24471.92|24391.92|24471.68|24391.68|24471.92|24391.92|24471.19|24391.19|9
1736034550000|2025-01-04 23:49:10|24471.54|24391.54|24470.3|24390.3|24471.54|24391.54|24470.23|24390.23|10
1736034560000|2025-01-04 23:49:20|24469.66|24389.66|24470.08|24390.08|24470.09|24390.09|24469.05|24389.05|9
1736034570000|2025-01-04 23:49:30|24471.12|24391.12|24474.43|24394.43|24477.31|24397.31|24471.12|24391.12|10
1736034580000|2025-01-04 23:49:40|24474.36|24394.36|24477.17|24397.17|24477.17|24397.17|24474.36|24394.36|8
1736034590000|2025-01-04 23:49:50|24477.21|24397.21|24478.8|24398.8|24478.88|24398.88|24477.21|24397.21|7
1736034600000|2025-01-04 23:50:00|24478.38|24398.38|24478.88|24398.88|24478.88|24398.88|24477.68|24397.68|10
1736034610000|2025-01-04 23:50:10|24479.12|24399.12|24482.85|24402.85|24482.85|24402.85|24479.1|24399.1|10
1736034620000|2025-01-04 23:50:20|24482.65|24402.65|24482.09|24402.09|24482.65|24402.65|24482.05|24402.05|10
1736034630000|2025-01-04 23:50:30|24482.11|24402.11|24488.05|24408.05|24488.05|24408.05|24482.11|24402.11|10
1736034640000|2025-01-04 23:50:40|24488.08|24408.08|24491.02|24411.02|24491.29|24411.29|24488.08|24408.08|10
1736034650000|2025-01-04 23:50:50|24490.68|24410.68|24491.11|24411.11|24491.11|24411.11|24490.64|24410.64|10
1736034660000|2025-01-04 23:51:00|24491.62|24411.62|24493.53|24413.53|24493.53|24413.53|24491.62|24411.62|10
1736034670000|2025-01-04 23:51:10|24493.63|24413.63|24493.52|24413.52|24494.1|24414.1|24493.44|24413.44|10
1736034680000|2025-01-04 23:51:20|24493.49|24413.49|24493.37|24413.37|24493.77|24413.77|24493.26|24413.26|10
1736034690000|2025-01-04 23:51:30|24493.53|24413.53|24493.15|24413.15|24494.57|24414.57|24493.15|24413.15|8
1736034700000|2025-01-04 23:51:40|24493.17|24413.17|24492.98|24412.98|24493.28|24413.28|24492.5|24412.5|10
1736034710000|2025-01-04 23:51:50|24492.83|24412.83|24491.65|24411.65|24492.83|24412.83|24491.65|24411.65|9
1736034720000|2025-01-04 23:52:00|24491.6|24411.6|24492.76|24412.76|24493.17|24413.17|24491.4|24411.4|10
1736034730000|2025-01-04 23:52:10|24492.95|24412.95|24490.77|24410.77|24492.95|24412.95|24490.48|24410.48|10
1736034740000|2025-01-04 23:52:20|24490.29|24410.29|24486.43|24406.43|24490.29|24410.29|24486.35|24406.35|8
1736034750000|2025-01-04 23:52:30|24486.41|24406.41|24485.87|24405.87|24486.59|24406.59|24485.87|24405.87|9
1736034760000|2025-01-04 23:52:40|24486.04|24406.04|24491.04|24411.04|24491.86|24411.86|24486.04|24406.04|10
1736034770000|2025-01-04 23:52:50|24491.52|24411.52|24492.06|24412.06|24492.3|24412.3|24491.28|24411.28|10
1736034780000|2025-01-04 23:53:00|24491.86|24411.86|24492.92|24412.92|24492.92|24412.92|24491.67|24411.67|10
1736034790000|2025-01-04 23:53:10|24492.93|24412.93|24493.03|24413.03|24493.26|24413.26|24492.79|24412.79|9
1736034800000|2025-01-04 23:53:20|24493.3|24413.3|24493.8|24413.8|24493.88|24413.88|24493.27|24413.27|9
1736034810000|2025-01-04 23:53:30|24493.43|24413.43|24492.44|24412.44|24493.43|24413.43|24492.38|24412.38|9
1736034820000|2025-01-04 23:53:40|24487.96|24407.96|24488.68|24408.68|24488.75|24408.75|24487.96|24407.96|10
1736034830000|2025-01-04 23:53:50|24488.75|24408.75|24489.28|24409.28|24489.29|24409.29|24488.75|24408.75|9
1736034840000|2025-01-04 23:54:00|24489.19|24409.19|24487.14|24407.14|24489.19|24409.19|24487.14|24407.14|10
1736034850000|2025-01-04 23:54:10|24487.22|24407.22|24485.69|24405.69|24488.04|24408.04|24485.69|24405.69|10
1736034860000|2025-01-04 23:54:20|24485.82|24405.82|24486.37|24406.37|24486.37|24406.37|24485.82|24405.82|9
1736034870000|2025-01-04 23:54:30|24486.32|24406.32|24486.56|24406.56|24486.56|24406.56|24485.83|24405.83|9
1736034880000|2025-01-04 23:54:40|24486.24|24406.24|24484.91|24404.91|24486.24|24406.24|24484.91|24404.91|10
1736034890000|2025-01-04 23:54:50|24484.95|24404.95|24484.88|24404.88|24485.09|24405.09|24484.86|24404.86|10
1736034900000|2025-01-04 23:55:00|24484.85|24404.85|24485.44|24405.44|24486.05|24406.05|24484.85|24404.85|9
1736034910000|2025-01-04 23:55:10|24484.93|24404.93|24484.59|24404.59|24484.93|24404.93|24483.55|24403.55|9
1736034920000|2025-01-04 23:55:20|24484.77|24404.77|24483.15|24403.15|24484.77|24404.77|24482.83|24402.83|10
1736034930000|2025-01-04 23:55:30|24483.72|24403.72|24484.51|24404.51|24484.51|24404.51|24483.66|24403.66|10
1736034940000|2025-01-04 23:55:40|24484.54|24404.54|24484.41|24404.41|24484.56|24404.56|24484.25|24404.25|10
1736034950000|2025-01-04 23:55:50|24484.32|24404.32|24484.18|24404.18|24484.7|24404.7|24484.18|24404.18|10
1736034960000|2025-01-04 23:56:00|24484.16|24404.16|24484.15|24404.15|24484.53|24404.53|24483.92|24403.92|10
1736034970000|2025-01-04 23:56:10|24484.3|24404.3|24484.9|24404.9|24485.09|24405.09|24484.23|24404.23|10
1736034980000|2025-01-04 23:56:20|24484.85|24404.85|24486.25|24406.25|24486.46|24406.46|24484.85|24404.85|10
1736034990000|2025-01-04 23:56:30|24485.9|24405.9|24485.42|24405.42|24485.98|24405.98|24485.15|24405.15|9
1736035000000|2025-01-04 23:56:40|24488.31|24408.31|24484.9|24404.9|24488.31|24408.31|24484.33|24404.33|10
1736035010000|2025-01-04 23:56:50|24484.89|24404.89|24484.4|24404.4|24484.89|24404.89|24484.19|24404.19|9
1736035020000|2025-01-04 23:57:00|24484.37|24404.37|24483.68|24403.68|24484.37|24404.37|24483.52|24403.52|9
1736035030000|2025-01-04 23:57:10|24483.57|24403.57|24482.94|24402.94|24483.83|24403.83|24482.88|24402.88|9
1736035040000|2025-01-04 23:57:20|24482.97|24402.97|24481.47|24401.47|24482.97|24402.97|24481.47|24401.47|10
1736035050000|2025-01-04 23:57:30|24481.28|24401.28|24483.63|24403.63|24483.66|24403.66|24480.67|24400.67|10
1736035060000|2025-01-04 23:57:40|24483.94|24403.94|24481.66|24401.66|24483.94|24403.94|24481.58|24401.58|10
1736035070000|2025-01-04 23:57:50|24481.69|24401.69|24481.78|24401.78|24481.78|24401.78|24481.43|24401.43|10
1736035080000|2025-01-04 23:58:00|24481.51|24401.51|24478.77|24398.77|24481.69|24401.69|24478.77|24398.77|10
1736035090000|2025-01-04 23:58:10|24478.99|24398.99|24478.46|24398.46|24478.99|24398.99|24478.46|24398.46|9
1736035100000|2025-01-04 23:58:20|24478.44|24398.44|24478.7|24398.7|24478.93|24398.93|24478.44|24398.44|10
1736035110000|2025-01-04 23:58:30|24478.51|24398.51|24477.91|24397.91|24478.51|24398.51|24477.74|24397.74|10
1736035120000|2025-01-04 23:58:40|24477.77|24397.77|24477.22|24397.22|24477.91|24397.91|24476.84|24396.84|10
1736035130000|2025-01-04 23:58:50|24477.17|24397.17|24475.82|24395.82|24477.17|24397.17|24475.82|24395.82|10
1736035140000|2025-01-04 23:59:00|24475.81|24395.81|24475.54|24395.54|24475.81|24395.81|24475.26|24395.26|8
1736035150000|2025-01-04 23:59:10|24474.54|24394.54|24474.33|24394.33|24474.54|24394.54|24473.6|24393.6|10
1736035160000|2025-01-04 23:59:20|24474.09|24394.09|24470.04|24390.04|24474.09|24394.09|24470.04|24390.04|10
1736035170000|2025-01-04 23:59:30|24470.12|24390.12|24472.35|24392.35|24472.35|24392.35|24470.12|24390.12|9
1736035180000|2025-01-04 23:59:40|24472.42|24392.42|24472.18|24392.18|24472.44|24392.44|24472.05|24392.05|7
1736035190000|2025-01-04 23:59:50|24472.1|24392.1|24473.93|24393.93|24473.93|24393.93|24472.1|24392.1|10
1735989460000|2025-01-04 11:17:40|24268.74|24188.74|24269.52|24189.52|24269.52|24189.52|24268.69|24188.69|9
1735989470000|2025-01-04 11:17:50|24269.83|24189.83|24268.41|24188.41|24269.83|24189.83|24268.41|24188.41|10
1735989480000|2025-01-04 11:18:00|24268.19|24188.19|24267.76|24187.76|24268.44|24188.44|24267.65|24187.65|9
1735989490000|2025-01-04 11:18:10|24267.52|24187.52|24266.73|24186.73|24267.52|24187.52|24266.47|24186.47|10
1735989500000|2025-01-04 11:18:20|24266.31|24186.31|24264.7|24184.7|24266.31|24186.31|24264.7|24184.7|10
1735989510000|2025-01-04 11:18:30|24264.66|24184.66|24263.29|24183.29|24264.78|24184.78|24263.29|24183.29|10
1735989520000|2025-01-04 11:18:40|24263.49|24183.49|24263.73|24183.73|24264.03|24184.03|24263.49|24183.49|10
1735989530000|2025-01-04 11:18:50|24263.8|24183.8|24263.53|24183.53|24264.04|24184.04|24263.35|24183.35|10
1735989540000|2025-01-04 11:19:00|24263.57|24183.57|24265.22|24185.22|24265.47|24185.47|24263.56|24183.56|9
1735989550000|2025-01-04 11:19:10|24265.12|24185.12|24265.39|24185.39|24265.39|24185.39|24264.94|24184.94|10
1735989560000|2025-01-04 11:19:20|24265.37|24185.37|24265.55|24185.55|24265.67|24185.67|24265.34|24185.34|9
1735989570000|2025-01-04 11:19:30|24265.39|24185.39|24264.52|24184.52|24265.39|24185.39|24264.45|24184.45|10
1735989580000|2025-01-04 11:19:40|24264.53|24184.53|24263.75|24183.75|24264.73|24184.73|24263.75|24183.75|10
1735989590000|2025-01-04 11:19:50|24263.86|24183.86|24264.36|24184.36|24264.54|24184.54|24263.86|24183.86|10
1735989600000|2025-01-04 11:20:00|24264.34|24184.34|24263.83|24183.83|24264.75|24184.75|24263.46|24183.46|10
1735989610000|2025-01-04 11:20:10|24263.84|24183.84|24263.07|24183.07|24263.84|24183.84|24262.97|24182.97|10
1735989620000|2025-01-04 11:20:20|24262.98|24182.98|24263.23|24183.23|24263.23|24183.23|24262.6|24182.6|9
1735989630000|2025-01-04 11:20:30|24263.48|24183.48|24262.49|24182.49|24263.48|24183.48|24262.35|24182.35|10
1735989640000|2025-01-04 11:20:40|24262.57|24182.57|24263.67|24183.67|24263.67|24183.67|24262.53|24182.53|10
1735989650000|2025-01-04 11:20:50|24263.27|24183.27|24262.9|24182.9|24263.72|24183.72|24262.89|24182.89|10
1735989660000|2025-01-04 11:21:00|24262.91|24182.91|24263.32|24183.32|24263.32|24183.32|24262.24|24182.24|10
1735989670000|2025-01-04 11:21:10|24263.33|24183.33|24261.5|24181.5|24263.6|24183.6|24261.45|24181.45|10
1735989680000|2025-01-04 11:21:20|24261.52|24181.52|24261.55|24181.55|24261.69|24181.69|24261.52|24181.52|9
1735989690000|2025-01-04 11:21:30|24261.37|24181.37|24259.46|24179.46|24261.37|24181.37|24259.46|24179.46|10
1735989700000|2025-01-04 11:21:40|24259.33|24179.33|24258.59|24178.59|24259.33|24179.33|24258.59|24178.59|10
1735989710000|2025-01-04 11:21:50|24258.58|24178.58|24258.88|24178.88|24258.88|24178.88|24258.54|24178.54|9
1735989720000|2025-01-04 11:22:00|24258.59|24178.59|24258.75|24178.75|24258.75|24178.75|24258.48|24178.48|10
1735989730000|2025-01-04 11:22:10|24258.79|24178.79|24257.21|24177.21|24258.81|24178.81|24257.21|24177.21|9
1735989740000|2025-01-04 11:22:20|24256.9|24176.9|24255.23|24175.23|24256.9|24176.9|24255.23|24175.23|10
1735989750000|2025-01-04 11:22:30|24255.78|24175.78|24256.5|24176.5|24257.06|24177.06|24255.78|24175.78|8
1735989760000|2025-01-04 11:22:40|24256.59|24176.59|24256.2|24176.2|24256.72|24176.72|24255.92|24175.92|10
1735989770000|2025-01-04 11:22:50|24256.57|24176.57|24258.18|24178.18|24258.18|24178.18|24256.48|24176.48|10
1735989780000|2025-01-04 11:23:00|24258.39|24178.39|24253.34|24173.34|24258.96|24178.96|24252.83|24172.83|10
1735989790000|2025-01-04 11:23:10|24253.38|24173.38|24253.16|24173.16|24253.38|24173.38|24253.16|24173.16|9
1735989800000|2025-01-04 11:23:20|24252.95|24172.95|24254.27|24174.27|24254.55|24174.55|24252.95|24172.95|10
1735989810000|2025-01-04 11:23:30|24254.58|24174.58|24255.59|24175.59|24255.59|24175.59|24254.58|24174.58|10
1735989820000|2025-01-04 11:23:40|24255.82|24175.82|24256.48|24176.48|24256.55|24176.55|24255.82|24175.82|10
1735989830000|2025-01-04 11:23:50|24256.24|24176.24|24260.88|24180.88|24260.88|24180.88|24256.24|24176.24|10
1735989840000|2025-01-04 11:24:00|24261.15|24181.15|24261.69|24181.69|24261.69|24181.69|24260.68|24180.68|9
1735989850000|2025-01-04 11:24:10|24261.75|24181.75|24261.38|24181.38|24262.46|24182.46|24261.38|24181.38|10
1735989860000|2025-01-04 11:24:20|24261.19|24181.19|24261.81|24181.81|24261.81|24181.81|24261.19|24181.19|10
1735989870000|2025-01-04 11:24:30|24261.2|24181.2|24261.03|24181.03|24261.22|24181.22|24261.03|24181.03|8
1735989880000|2025-01-04 11:24:40|24261|24181|24259.99|24179.99|24261.31|24181.31|24259.73|24179.73|10
1735989890000|2025-01-04 11:24:50|24259.93|24179.93|24260.51|24180.51|24260.51|24180.51|24259.57|24179.57|10
1735989900000|2025-01-04 11:25:00|24260.22|24180.22|24259.75|24179.75|24260.96|24180.96|24259.75|24179.75|10
1735989910000|2025-01-04 11:25:10|24258.2|24178.2|24255.39|24175.39|24258.2|24178.2|24255.39|24175.39|10
1735989920000|2025-01-04 11:25:20|24254.99|24174.99|24255.14|24175.14|24255.2|24175.2|24254.45|24174.45|10
1735989930000|2025-01-04 11:25:30|24254.98|24174.98|24255.85|24175.85|24256.68|24176.68|24254.98|24174.98|10
1735989940000|2025-01-04 11:25:40|24255.57|24175.57|24255.71|24175.71|24255.71|24175.71|24255.03|24175.03|9
1735989950000|2025-01-04 11:25:50|24256.4|24176.4|24256.95|24176.95|24257|24177|24256.4|24176.4|10
1735989960000|2025-01-04 11:26:00|24256.32|24176.32|24256.48|24176.48|24256.67|24176.67|24256.22|24176.22|7
1735989970000|2025-01-04 11:26:10|24256.42|24176.42|24257.54|24177.54|24257.93|24177.93|24256.42|24176.42|10
1735989980000|2025-01-04 11:26:20|24257.62|24177.62|24255.69|24175.69|24258.17|24178.17|24255.69|24175.69|10
1735989990000|2025-01-04 11:26:30|24255.26|24175.26|24256.32|24176.32|24256.32|24176.32|24255.26|24175.26|10
1735990000000|2025-01-04 11:26:40|24256.46|24176.46|24254.49|24174.49|24256.46|24176.46|24254.22|24174.22|10
1735990010000|2025-01-04 11:26:50|24254.6|24174.6|24254.24|24174.24|24255.17|24175.17|24254.24|24174.24|8
1735990020000|2025-01-04 11:27:00|24251.32|24171.32|24247.58|24167.58|24251.32|24171.32|24247.58|24167.58|10
1735990030000|2025-01-04 11:27:10|24247.97|24167.97|24250.06|24170.06|24250.06|24170.06|24247.95|24167.95|10
1735990040000|2025-01-04 11:27:20|24250.16|24170.16|24249.97|24169.97|24251.05|24171.05|24249.97|24169.97|9
1735990050000|2025-01-04 11:27:30|24249.99|24169.99|24249.9|24169.9|24249.99|24169.99|24249.56|24169.56|9
1735990060000|2025-01-04 11:27:40|24249.89|24169.89|24249.96|24169.96|24249.97|24169.97|24249.78|24169.78|9
1735990070000|2025-01-04 11:27:50|24249.9|24169.9|24249.82|24169.82|24249.93|24169.93|24249.29|24169.29|10
1735990080000|2025-01-04 11:28:00|24249.91|24169.91|24252.27|24172.27|24252.32|24172.32|24249.87|24169.87|10
1735990090000|2025-01-04 11:28:10|24251.7|24171.7|24252.5|24172.5|24252.5|24172.5|24251.58|24171.58|10
1735990100000|2025-01-04 11:28:20|24252.65|24172.65|24254.23|24174.23|24254.23|24174.23|24252.65|24172.65|10
1735990110000|2025-01-04 11:28:30|24254.14|24174.14|24256.65|24176.65|24256.65|24176.65|24254.13|24174.13|10
1735990120000|2025-01-04 11:28:40|24256.64|24176.64|24255.74|24175.74|24256.9|24176.9|24255.74|24175.74|10
1735990130000|2025-01-04 11:28:50|24255.39|24175.39|24255.19|24175.19|24255.45|24175.45|24255.19|24175.19|10
1735990140000|2025-01-04 11:29:00|24255.15|24175.15|24255.02|24175.02|24255.56|24175.56|24254.68|24174.68|10
1735990150000|2025-01-04 11:29:10|24255.34|24175.34|24255.19|24175.19|24255.67|24175.67|24255.19|24175.19|10
1735990160000|2025-01-04 11:29:20|24255.2|24175.2|24255.65|24175.65|24256.12|24176.12|24255.2|24175.2|10
1735990170000|2025-01-04 11:29:30|24255.62|24175.62|24257.25|24177.25|24257.25|24177.25|24255.56|24175.56|10
1735990180000|2025-01-04 11:29:40|24256.69|24176.69|24256.68|24176.68|24257|24177|24256.68|24176.68|7
1735990190000|2025-01-04 11:29:50|24256.96|24176.96|24257.56|24177.56|24257.56|24177.56|24256.7|24176.7|8
1735990200000|2025-01-04 11:30:00|24257.58|24177.58|24256.66|24176.66|24257.58|24177.58|24256.46|24176.46|10
1735990210000|2025-01-04 11:30:10|24256.65|24176.65|24260.31|24180.31|24260.31|24180.31|24256.65|24176.65|9
1735990220000|2025-01-04 11:30:20|24260.01|24180.01|24261.72|24181.72|24261.97|24181.97|24260.01|24180.01|10
1735990230000|2025-01-04 11:30:30|24261.69|24181.69|24262.24|24182.24|24262.82|24182.82|24261.69|24181.69|10
1735990240000|2025-01-04 11:30:40|24262.07|24182.07|24261.65|24181.65|24262.07|24182.07|24261.65|24181.65|9
1735990250000|2025-01-04 11:30:50|24261.3|24181.3|24261.59|24181.59|24261.59|24181.59|24260.75|24180.75|10
1735990260000|2025-01-04 11:31:00|24261.61|24181.61|24261.35|24181.35|24261.61|24181.61|24261.08|24181.08|9
1735990270000|2025-01-04 11:31:10|24261.23|24181.23|24259.99|24179.99|24261.23|24181.23|24259.67|24179.67|10
1735990280000|2025-01-04 11:31:20|24259.71|24179.71|24259.71|24179.71|24259.71|24179.71|24259.52|24179.52|9
1735990290000|2025-01-04 11:31:30|24259.44|24179.44|24257.69|24177.69|24259.44|24179.44|24257.66|24177.66|10
1735990300000|2025-01-04 11:31:40|24257.78|24177.78|24257.71|24177.71|24257.83|24177.83|24256.63|24176.63|9
1735990310000|2025-01-04 11:31:50|24257.84|24177.84|24258.24|24178.24|24258.24|24178.24|24256.99|24176.99|10
1735990320000|2025-01-04 11:32:00|24258.25|24178.25|24257.34|24177.34|24258.36|24178.36|24257.34|24177.34|8
1735990330000|2025-01-04 11:32:10|24257.3|24177.3|24257.02|24177.02|24257.3|24177.3|24256.8|24176.8|10
1735990340000|2025-01-04 11:32:20|24256.58|24176.58|24256.99|24176.99|24257.26|24177.26|24256.44|24176.44|10
1735990350000|2025-01-04 11:32:30|24256.93|24176.93|24256.71|24176.71|24256.97|24176.97|24256.48|24176.48|10
1735990360000|2025-01-04 11:32:40|24256.82|24176.82|24258.47|24178.47|24258.47|24178.47|24256.82|24176.82|9
1735990370000|2025-01-04 11:32:50|24258.43|24178.43|24258.07|24178.07|24258.43|24178.43|24257.87|24177.87|9
1735990380000|2025-01-04 11:33:00|24258.38|24178.38|24257.44|24177.44|24258.48|24178.48|24257.41|24177.41|10
1735990390000|2025-01-04 11:33:10|24257.21|24177.21|24255.67|24175.67|24257.21|24177.21|24255.63|24175.63|10
1735990400000|2025-01-04 11:33:20|24255.61|24175.61|24255.18|24175.18|24255.61|24175.61|24254.94|24174.94|9
1735990410000|2025-01-04 11:33:30|24255.28|24175.28|24255.11|24175.11|24255.28|24175.28|24254.52|24174.52|10
1735990420000|2025-01-04 11:33:40|24255.16|24175.16|24255.82|24175.82|24256.03|24176.03|24255.16|24175.16|9
1735990430000|2025-01-04 11:33:50|24255.45|24175.45|24256.06|24176.06|24256.09|24176.09|24255.14|24175.14|10
1735990440000|2025-01-04 11:34:00|24255.53|24175.53|24255.1|24175.1|24255.53|24175.53|24255.09|24175.09|9
1735990450000|2025-01-04 11:34:10|24255.16|24175.16|24255.41|24175.41|24255.41|24175.41|24255.09|24175.09|10
1735990460000|2025-01-04 11:34:20|24255.43|24175.43|24255.53|24175.53|24255.64|24175.64|24255.38|24175.38|10
1735990470000|2025-01-04 11:34:30|24255.27|24175.27|24255|24175|24255.67|24175.67|24255|24175|10
1735990480000|2025-01-04 11:34:40|24254.89|24174.89|24254.88|24174.88|24255.01|24175.01|24254.81|24174.81|10
1735990490000|2025-01-04 11:34:50|24254.87|24174.87|24258.04|24178.04|24258.04|24178.04|24254.87|24174.87|10
1735990500000|2025-01-04 11:35:00|24257.95|24177.95|24256.9|24176.9|24257.95|24177.95|24256.73|24176.73|10
1735990510000|2025-01-04 11:35:10|24256.93|24176.93|24256.61|24176.61|24256.93|24176.93|24256.34|24176.34|10
1735990520000|2025-01-04 11:35:20|24256.95|24176.95|24255.8|24175.8|24257.63|24177.63|24255.8|24175.8|9
1735990530000|2025-01-04 11:35:30|24255.91|24175.91|24255.36|24175.36|24255.91|24175.91|24254.64|24174.64|10
1735990540000|2025-01-04 11:35:40|24255.42|24175.42|24254.03|24174.03|24255.46|24175.46|24253.99|24173.99|10
1735990550000|2025-01-04 11:35:50|24253.93|24173.93|24253.12|24173.12|24253.93|24173.93|24253.12|24173.12|9
1735990560000|2025-01-04 11:36:00|24252.6|24172.6|24255.06|24175.06|24255.06|24175.06|24252.6|24172.6|10
1735990570000|2025-01-04 11:36:10|24254.67|24174.67|24255.43|24175.43|24255.46|24175.46|24254.41|24174.41|10
1735990580000|2025-01-04 11:36:20|24255.22|24175.22|24255.01|24175.01|24255.22|24175.22|24254.19|24174.19|9
1735990590000|2025-01-04 11:36:30|24255.08|24175.08|24253.69|24173.69|24255.08|24175.08|24253.69|24173.69|10
1735990600000|2025-01-04 11:36:40|24253.77|24173.77|24253.76|24173.76|24253.92|24173.92|24253.68|24173.68|9
1735990610000|2025-01-04 11:36:50|24253.33|24173.33|24252.73|24172.73|24253.45|24173.45|24252.73|24172.73|10
1735990620000|2025-01-04 11:37:00|24252.74|24172.74|24252.74|24172.74|24252.78|24172.78|24252.72|24172.72|8
1735990630000|2025-01-04 11:37:10|24252.9|24172.9|24253.03|24173.03|24253.3|24173.3|24252.9|24172.9|10
1735990640000|2025-01-04 11:37:20|24252.93|24172.93|24253.63|24173.63|24253.63|24173.63|24252.93|24172.93|9
1735990650000|2025-01-04 11:37:30|24254.6|24174.6|24260.52|24180.52|24260.52|24180.52|24254.6|24174.6|10
1735990660000|2025-01-04 11:37:40|24260.58|24180.58|24260.6|24180.6|24262.19|24182.19|24260.58|24180.58|10
1735990670000|2025-01-04 11:37:50|24260.64|24180.64|24261.93|24181.93|24261.93|24181.93|24260.64|24180.64|10
1735990680000|2025-01-04 11:38:00|24261.95|24181.95|24262.76|24182.76|24262.76|24182.76|24261.87|24181.87|9
1735990690000|2025-01-04 11:38:10|24263.26|24183.26|24263.4|24183.4|24264.25|24184.25|24263.26|24183.26|9
1735990700000|2025-01-04 11:38:20|24263.52|24183.52|24265.8|24185.8|24265.96|24185.96|24263.52|24183.52|10
1735990710000|2025-01-04 11:38:30|24266.06|24186.06|24267.67|24187.67|24267.67|24187.67|24266.06|24186.06|10
1735990720000|2025-01-04 11:38:40|24267.9|24187.9|24269.5|24189.5|24269.5|24189.5|24267.77|24187.77|9
1735990730000|2025-01-04 11:38:50|24269.41|24189.41|24269.09|24189.09|24269.82|24189.82|24268.67|24188.67|10
1735990740000|2025-01-04 11:39:00|24269.15|24189.15|24269.97|24189.97|24270.3|24190.3|24269.15|24189.15|10
1735990750000|2025-01-04 11:39:10|24270.01|24190.01|24271.31|24191.31|24271.5|24191.5|24270.01|24190.01|10
1735990760000|2025-01-04 11:39:20|24271.02|24191.02|24271.12|24191.12|24271.4|24191.4|24270.83|24190.83|10
1735990770000|2025-01-04 11:39:30|24271.27|24191.27|24272.67|24192.67|24272.67|24192.67|24271.19|24191.19|10
1735990780000|2025-01-04 11:39:40|24272.56|24192.56|24272.94|24192.94|24272.94|24192.94|24272.29|24192.29|10
1735990790000|2025-01-04 11:39:50|24272.99|24192.99|24274.78|24194.78|24274.78|24194.78|24272.99|24192.99|10
1735990800000|2025-01-04 11:40:00|24274.79|24194.79|24274.92|24194.92|24275.2|24195.2|24274.4|24194.4|10
1735990810000|2025-01-04 11:40:10|24274.91|24194.91|24276.59|24196.59|24276.59|24196.59|24274.91|24194.91|9
1735990820000|2025-01-04 11:40:20|24276.46|24196.46|24277.01|24197.01|24277.01|24197.01|24276.41|24196.41|10
1735990830000|2025-01-04 11:40:30|24276.75|24196.75|24273.57|24193.57|24276.75|24196.75|24273.57|24193.57|9
1735990840000|2025-01-04 11:40:40|24273.51|24193.51|24276.62|24196.62|24276.82|24196.82|24273.51|24193.51|10
1735990850000|2025-01-04 11:40:50|24276.7|24196.7|24274.39|24194.39|24276.7|24196.7|24274.39|24194.39|10
1735990860000|2025-01-04 11:41:00|24274.52|24194.52|24274.95|24194.95|24274.95|24194.95|24274.1|24194.1|10
1735990870000|2025-01-04 11:41:10|24274.93|24194.93|24275.64|24195.64|24275.64|24195.64|24274.44|24194.44|10
1735990880000|2025-01-04 11:41:20|24275.62|24195.62|24275.24|24195.24|24275.7|24195.7|24275.24|24195.24|10
1735990890000|2025-01-04 11:41:30|24275.43|24195.43|24275.05|24195.05|24275.51|24195.51|24275.01|24195.01|8
1735990900000|2025-01-04 11:41:40|24275.23|24195.23|24275.5|24195.5|24275.51|24195.51|24275.23|24195.23|10
1735990910000|2025-01-04 11:41:50|24275.79|24195.79|24276.19|24196.19|24276.33|24196.33|24275.79|24195.79|9
1735990920000|2025-01-04 11:42:00|24276.2|24196.2|24277.85|24197.85|24277.87|24197.87|24275.94|24195.94|10
1735990930000|2025-01-04 11:42:10|24277.73|24197.73|24277.19|24197.19|24277.73|24197.73|24276.94|24196.94|10
1735990940000|2025-01-04 11:42:20|24277.34|24197.34|24278.34|24198.34|24278.46|24198.46|24277.34|24197.34|9
1735990950000|2025-01-04 11:42:30|24278.74|24198.74|24281.23|24201.23|24281.58|24201.58|24278.74|24198.74|10
1735990960000|2025-01-04 11:42:40|24281.03|24201.03|24280.63|24200.63|24281.03|24201.03|24280.63|24200.63|10
1735990970000|2025-01-04 11:42:50|24280.6|24200.6|24280.95|24200.95|24281.23|24201.23|24280.57|24200.57|10
1735990980000|2025-01-04 11:43:00|24281.84|24201.84|24280.83|24200.83|24281.84|24201.84|24279.8|24199.8|10
1735990990000|2025-01-04 11:43:10|24281.03|24201.03|24279.92|24199.92|24281.03|24201.03|24279.85|24199.85|10
1735991000000|2025-01-04 11:43:20|24279.96|24199.96|24281.18|24201.18|24281.18|24201.18|24279.96|24199.96|10
1735991010000|2025-01-04 11:43:30|24281.01|24201.01|24280.45|24200.45|24281.15|24201.15|24280.45|24200.45|10
1735991020000|2025-01-04 11:43:40|24280.44|24200.44|24279.42|24199.42|24281.21|24201.21|24279.42|24199.42|9
1735991030000|2025-01-04 11:43:50|24279.01|24199.01|24279.25|24199.25|24279.66|24199.66|24278.98|24198.98|9
1735991040000|2025-01-04 11:44:00|24279.45|24199.45|24280.85|24200.85|24280.85|24200.85|24279.45|24199.45|9
1735991050000|2025-01-04 11:44:10|24280.35|24200.35|24281.11|24201.11|24281.13|24201.13|24280.28|24200.28|10
1735991060000|2025-01-04 11:44:20|24280.87|24200.87|24277.73|24197.73|24281.18|24201.18|24277.72|24197.72|10
1735991070000|2025-01-04 11:44:30|24277.68|24197.68|24278.27|24198.27|24278.42|24198.42|24277.66|24197.66|10
1735991080000|2025-01-04 11:44:40|24278.03|24198.03|24277.94|24197.94|24278.03|24198.03|24277.82|24197.82|10
1735991090000|2025-01-04 11:44:50|24278|24198|24279.48|24199.48|24279.48|24199.48|24278|24198|9
1735991100000|2025-01-04 11:45:00|24279.52|24199.52|24278.91|24198.91|24279.54|24199.54|24278.88|24198.88|9
1735991110000|2025-01-04 11:45:10|24279.49|24199.49|24278.95|24198.95|24279.49|24199.49|24278.65|24198.65|10
1735991120000|2025-01-04 11:45:20|24279.17|24199.17|24279.59|24199.59|24279.59|24199.59|24279.17|24199.17|10
1735991130000|2025-01-04 11:45:30|24280.42|24200.42|24280.8|24200.8|24281.11|24201.11|24280.42|24200.42|9
1735991140000|2025-01-04 11:45:40|24279.94|24199.94|24278.67|24198.67|24279.94|24199.94|24278.67|24198.67|10
1735991150000|2025-01-04 11:45:50|24278.47|24198.47|24277.91|24197.91|24278.47|24198.47|24277.77|24197.77|10
1735991160000|2025-01-04 11:46:00|24277.93|24197.93|24275.59|24195.59|24278.01|24198.01|24275.59|24195.59|9
1735991170000|2025-01-04 11:46:10|24275.38|24195.38|24271.17|24191.17|24275.38|24195.38|24271.17|24191.17|10
1735991180000|2025-01-04 11:46:20|24271.11|24191.11|24270.91|24190.91|24271.18|24191.18|24270.9|24190.9|10
1735991190000|2025-01-04 11:46:30|24270.68|24190.68|24270.96|24190.96|24271.5|24191.5|24270.68|24190.68|10
1735991200000|2025-01-04 11:46:40|24270.91|24190.91|24269.32|24189.32|24270.99|24190.99|24269.31|24189.31|10
1735991210000|2025-01-04 11:46:50|24270.14|24190.14|24270.32|24190.32|24270.39|24190.39|24270.14|24190.14|10
1735991220000|2025-01-04 11:47:00|24270.57|24190.57|24269.16|24189.16|24270.57|24190.57|24268.82|24188.82|10
1735991230000|2025-01-04 11:47:10|24269.6|24189.6|24269.38|24189.38|24269.6|24189.6|24269.02|24189.02|10
1735991240000|2025-01-04 11:47:20|24269.72|24189.72|24269.29|24189.29|24269.72|24189.72|24269.2|24189.2|8
1735991250000|2025-01-04 11:47:30|24269.39|24189.39|24269.92|24189.92|24269.97|24189.97|24269.09|24189.09|10
1735991260000|2025-01-04 11:47:40|24270.05|24190.05|24270.18|24190.18|24270.63|24190.63|24270.05|24190.05|10
1735991270000|2025-01-04 11:47:50|24268.84|24188.84|24269.03|24189.03|24269.06|24189.06|24268.76|24188.76|9
1735991280000|2025-01-04 11:48:00|24269.04|24189.04|24270.18|24190.18|24270.18|24190.18|24268.97|24188.97|10
1735991290000|2025-01-04 11:48:10|24270.11|24190.11|24271.3|24191.3|24271.3|24191.3|24270.11|24190.11|9
1735991300000|2025-01-04 11:48:20|24271.22|24191.22|24271.39|24191.39|24271.39|24191.39|24271.15|24191.15|10
1735991310000|2025-01-04 11:48:30|24271.34|24191.34|24271.41|24191.41|24271.76|24191.76|24271.34|24191.34|9
1735991320000|2025-01-04 11:48:40|24271.29|24191.29|24271|24191|24271.29|24191.29|24270.99|24190.99|10
1735991330000|2025-01-04 11:48:50|24270.91|24190.91|24270.78|24190.78|24270.91|24190.91|24270.78|24190.78|8
1735991340000|2025-01-04 11:49:00|24270.8|24190.8|24271.28|24191.28|24271.66|24191.66|24270.8|24190.8|8
1735991350000|2025-01-04 11:49:10|24271.36|24191.36|24272.8|24192.8|24272.86|24192.86|24271.36|24191.36|9
1735991360000|2025-01-04 11:49:20|24273.04|24193.04|24271.16|24191.16|24273.24|24193.24|24271.16|24191.16|10
1735991370000|2025-01-04 11:49:30|24271.14|24191.14|24271.54|24191.54|24271.61|24191.61|24270.98|24190.98|10
1735991380000|2025-01-04 11:49:40|24271.53|24191.53|24271.47|24191.47|24271.59|24191.59|24271.08|24191.08|9
1735991390000|2025-01-04 11:49:50|24271.46|24191.46|24269.74|24189.74|24271.46|24191.46|24269.74|24189.74|9
1735991400000|2025-01-04 11:50:00|24269.7|24189.7|24268.03|24188.03|24270.03|24190.03|24268.03|24188.03|10
1735991410000|2025-01-04 11:50:10|24267.54|24187.54|24267.87|24187.87|24267.89|24187.89|24267.54|24187.54|9
1735991420000|2025-01-04 11:50:20|24267.67|24187.67|24268.17|24188.17|24268.33|24188.33|24267.5|24187.5|10
1735991430000|2025-01-04 11:50:30|24268.15|24188.15|24266.94|24186.94|24268.15|24188.15|24266.57|24186.57|9
1735991440000|2025-01-04 11:50:40|24266.95|24186.95|24268.55|24188.55|24268.58|24188.58|24266.95|24186.95|10
1735991450000|2025-01-04 11:50:50|24268.61|24188.61|24269.62|24189.62|24269.62|24189.62|24268.61|24188.61|9
1735991460000|2025-01-04 11:51:00|24269.9|24189.9|24274.61|24194.61|24274.61|24194.61|24269.9|24189.9|10
1735991470000|2025-01-04 11:51:10|24275.31|24195.31|24276.96|24196.96|24276.96|24196.96|24275.31|24195.31|10
1735991480000|2025-01-04 11:51:20|24276.74|24196.74|24275.11|24195.11|24277.79|24197.79|24275.11|24195.11|10
1735991490000|2025-01-04 11:51:30|24274.86|24194.86|24274.4|24194.4|24274.86|24194.86|24274.4|24194.4|10
1735991500000|2025-01-04 11:51:40|24274.16|24194.16|24273.07|24193.07|24274.16|24194.16|24272.68|24192.68|10
1735991510000|2025-01-04 11:51:50|24273.17|24193.17|24277.83|24197.83|24277.83|24197.83|24273.17|24193.17|10
1735991520000|2025-01-04 11:52:00|24278.15|24198.15|24281.03|24201.03|24281.67|24201.67|24278.15|24198.15|10
1735991530000|2025-01-04 11:52:10|24280.68|24200.68|24278.79|24198.79|24281.14|24201.14|24278.79|24198.79|10
1735991540000|2025-01-04 11:52:20|24279.32|24199.32|24284.09|24204.09|24284.09|24204.09|24279.32|24199.32|10
1735991550000|2025-01-04 11:52:30|24284.01|24204.01|24285.22|24205.22|24285.35|24205.35|24283.98|24203.98|10
1735991560000|2025-01-04 11:52:40|24285.16|24205.16|24286.39|24206.39|24286.5|24206.5|24285.16|24205.16|10
1735991570000|2025-01-04 11:52:50|24286.38|24206.38|24286.49|24206.49|24286.68|24206.68|24286.38|24206.38|9
1735991580000|2025-01-04 11:53:00|24286.37|24206.37|24287.21|24207.21|24287.21|24207.21|24285.71|24205.71|10
1735991590000|2025-01-04 11:53:10|24287.68|24207.68|24288.79|24208.79|24289.03|24209.03|24287.68|24207.68|10
1735991600000|2025-01-04 11:53:20|24288.58|24208.58|24286.72|24206.72|24288.58|24208.58|24286.72|24206.72|9
1735991610000|2025-01-04 11:53:30|24286.73|24206.73|24297.64|24217.64|24297.64|24217.64|24286.73|24206.73|10
1735991620000|2025-01-04 11:53:40|24296.53|24216.53|24295.96|24215.96|24296.53|24216.53|24295.25|24215.25|10
1735991630000|2025-01-04 11:53:50|24296.34|24216.34|24299.27|24219.27|24299.27|24219.27|24296.25|24216.25|10
1735991640000|2025-01-04 11:54:00|24300.01|24220.01|24302.93|24222.93|24302.93|24222.93|24300.01|24220.01|9
1735991650000|2025-01-04 11:54:10|24303.3|24223.3|24306.77|24226.77|24306.77|24226.77|24303.3|24223.3|10
1735991660000|2025-01-04 11:54:20|24307.69|24227.69|24307.23|24227.23|24308.11|24228.11|24307.1|24227.1|9
1735991670000|2025-01-04 11:54:30|24307.2|24227.2|24307|24227|24307.66|24227.66|24306.73|24226.73|10
1735991680000|2025-01-04 11:54:40|24307.03|24227.03|24307.41|24227.41|24307.45|24227.45|24307|24227|9
1735991690000|2025-01-04 11:54:50|24307.68|24227.68|24306.84|24226.84|24307.86|24227.86|24306.84|24226.84|10
1735991700000|2025-01-04 11:55:00|24306.67|24226.67|24306.3|24226.3|24306.67|24226.67|24305.97|24225.97|10
1735991710000|2025-01-04 11:55:10|24305.62|24225.62|24303.86|24223.86|24305.62|24225.62|24303.86|24223.86|9
1735991720000|2025-01-04 11:55:20|24303.94|24223.94|24303.91|24223.91|24304.54|24224.54|24303.91|24223.91|9
1735991730000|2025-01-04 11:55:30|24304.06|24224.06|24304.22|24224.22|24304.53|24224.53|24304.06|24224.06|9
1735991740000|2025-01-04 11:55:40|24304.23|24224.23|24304.38|24224.38|24304.38|24224.38|24303.46|24223.46|9
1735991750000|2025-01-04 11:55:50|24304.36|24224.36|24307.21|24227.21|24307.21|24227.21|24304.34|24224.34|9
1735991760000|2025-01-04 11:56:00|24307.48|24227.48|24307.11|24227.11|24307.48|24227.48|24306.37|24226.37|10
1735991770000|2025-01-04 11:56:10|24307.63|24227.63|24308.15|24228.15|24308.54|24228.54|24307.63|24227.63|10
1735991780000|2025-01-04 11:56:20|24308.07|24228.07|24309.2|24229.2|24309.28|24229.28|24307.84|24227.84|9
1735991790000|2025-01-04 11:56:30|24309.18|24229.18|24308.01|24228.01|24309.18|24229.18|24308.01|24228.01|10
1735991800000|2025-01-04 11:56:40|24307.96|24227.96|24307.66|24227.66|24308|24228|24307.66|24227.66|9
1735991810000|2025-01-04 11:56:50|24307.5|24227.5|24307.26|24227.26|24307.5|24227.5|24307|24227|9
1735991820000|2025-01-04 11:57:00|24307.21|24227.21|24307.12|24227.12|24307.3|24227.3|24306.89|24226.89|9
1735991830000|2025-01-04 11:57:10|24307.27|24227.27|24308.02|24228.02|24308.02|24228.02|24307.21|24227.21|9
1735991840000|2025-01-04 11:57:20|24308.01|24228.01|24304.9|24224.9|24308.01|24228.01|24304.9|24224.9|10
1735991850000|2025-01-04 11:57:30|24304.97|24224.97|24304.03|24224.03|24304.98|24224.98|24304.03|24224.03|9
1735991860000|2025-01-04 11:57:40|24303.99|24223.99|24303.83|24223.83|24304.48|24224.48|24303.83|24223.83|10
1735991870000|2025-01-04 11:57:50|24303.41|24223.41|24302.37|24222.37|24303.44|24223.44|24302.37|24222.37|10
1735991880000|2025-01-04 11:58:00|24302.38|24222.38|24300.86|24220.86|24302.43|24222.43|24300.86|24220.86|9
1735991890000|2025-01-04 11:58:10|24300.17|24220.17|24300.54|24220.54|24300.54|24220.54|24299.74|24219.74|10
1735991900000|2025-01-04 11:58:20|24300.52|24220.52|24300.58|24220.58|24300.58|24220.58|24300.22|24220.22|8
1735991910000|2025-01-04 11:58:30|24300.8|24220.8|24301.61|24221.61|24301.77|24221.77|24300.8|24220.8|10
1735991920000|2025-01-04 11:58:40|24301.59|24221.59|24301.99|24221.99|24302|24222|24301.59|24221.59|9
1735991930000|2025-01-04 11:58:50|24302.56|24222.56|24304.02|24224.02|24304.02|24224.02|24302.56|24222.56|10
1735991940000|2025-01-04 11:59:00|24304.22|24224.22|24310.49|24230.49|24310.75|24230.75|24304.22|24224.22|10
1735991950000|2025-01-04 11:59:10|24308.72|24228.72|24311.15|24231.15|24312.09|24232.09|24308.72|24228.72|10
1735991960000|2025-01-04 11:59:20|24311.1|24231.1|24312.26|24232.26|24312.37|24232.37|24311.1|24231.1|10
1735991970000|2025-01-04 11:59:30|24312.33|24232.33|24312.54|24232.54|24312.75|24232.75|24311.59|24231.59|10
1735991980000|2025-01-04 11:59:40|24312.51|24232.51|24312.59|24232.59|24312.81|24232.81|24312.36|24232.36|10
1735991990000|2025-01-04 11:59:50|24312.58|24232.58|24310.99|24230.99|24312.7|24232.7|24310.99|24230.99|7
1735992000000|2025-01-04 12:00:00|24311.34|24231.34|24307.01|24227.01|24311.71|24231.71|24307.01|24227.01|10
1735992010000|2025-01-04 12:00:10|24306.34|24226.34|24306.16|24226.16|24306.39|24226.39|24305.83|24225.83|9
1735992020000|2025-01-04 12:00:20|24306.65|24226.65|24305.57|24225.57|24306.65|24226.65|24305.57|24225.57|10
1735992030000|2025-01-04 12:00:30|24305|24225|24304.52|24224.52|24305|24225|24303.58|24223.58|10
1735992040000|2025-01-04 12:00:40|24305.24|24225.24|24306.82|24226.82|24306.82|24226.82|24305.24|24225.24|10
1735992050000|2025-01-04 12:00:50|24307.16|24227.16|24306.26|24226.26|24307.17|24227.17|24306.26|24226.26|9
1735992060000|2025-01-04 12:01:00|24306.02|24226.02|24307.11|24227.11|24307.34|24227.34|24305.5|24225.5|10
1735992070000|2025-01-04 12:01:10|24307.13|24227.13|24308.71|24228.71|24308.71|24228.71|24307.13|24227.13|10
1735992080000|2025-01-04 12:01:20|24308.79|24228.79|24307.64|24227.64|24309.97|24229.97|24307.64|24227.64|9
1735992090000|2025-01-04 12:01:30|24307.38|24227.38|24305.68|24225.68|24307.38|24227.38|24305.22|24225.22|10
1735992100000|2025-01-04 12:01:40|24305.12|24225.12|24304.12|24224.12|24305.55|24225.55|24304.12|24224.12|9
1735992110000|2025-01-04 12:01:50|24303.73|24223.73|24301.18|24221.18|24303.73|24223.73|24301.01|24221.01|10
1735992120000|2025-01-04 12:02:00|24301.2|24221.2|24298.91|24218.91|24301.2|24221.2|24298.78|24218.78|10
1735992130000|2025-01-04 12:02:10|24298.44|24218.44|24297.71|24217.71|24298.6|24218.6|24297.37|24217.37|10
1735992140000|2025-01-04 12:02:20|24297.75|24217.75|24300.39|24220.39|24300.55|24220.55|24297.75|24217.75|10
1735992150000|2025-01-04 12:02:30|24300.57|24220.57|24300.61|24220.61|24301.3|24221.3|24300.56|24220.56|10
1735992160000|2025-01-04 12:02:40|24300.42|24220.42|24300.39|24220.39|24300.47|24220.47|24299.8|24219.8|10
1735992170000|2025-01-04 12:02:50|24300.54|24220.54|24300.82|24220.82|24300.89|24220.89|24300.54|24220.54|9
1735992180000|2025-01-04 12:03:00|24300.8|24220.8|24299.9|24219.9|24300.8|24220.8|24299.9|24219.9|10
1735992190000|2025-01-04 12:03:10|24299.88|24219.88|24302.63|24222.63|24302.72|24222.72|24299.86|24219.86|10
1735992200000|2025-01-04 12:03:20|24302.62|24222.62|24303.29|24223.29|24303.29|24223.29|24302.25|24222.25|10
1735992210000|2025-01-04 12:03:30|24303.44|24223.44|24303.22|24223.22|24303.6|24223.6|24303.08|24223.08|10
1735992220000|2025-01-04 12:03:40|24303.28|24223.28|24304.66|24224.66|24305.09|24225.09|24303.28|24223.28|10
1735992230000|2025-01-04 12:03:50|24304.63|24224.63|24305.78|24225.78|24305.78|24225.78|24304.56|24224.56|10
1735992240000|2025-01-04 12:04:00|24305.76|24225.76|24305.16|24225.16|24305.76|24225.76|24305.16|24225.16|9
1735992250000|2025-01-04 12:04:10|24304.85|24224.85|24302.91|24222.91|24304.85|24224.85|24302.55|24222.55|10
1735992260000|2025-01-04 12:04:20|24303.33|24223.33|24304.25|24224.25|24304.54|24224.54|24303.16|24223.16|9
1735992270000|2025-01-04 12:04:30|24304.21|24224.21|24304.05|24224.05|24304.52|24224.52|24303.64|24223.64|9
1735992280000|2025-01-04 12:04:40|24304.07|24224.07|24304.02|24224.02|24305|24225|24303.96|24223.96|10
1735992290000|2025-01-04 12:04:50|24304.01|24224.01|24304.05|24224.05|24304.22|24224.22|24303.66|24223.66|9
1735992300000|2025-01-04 12:05:00|24303.6|24223.6|24302.77|24222.77|24303.6|24223.6|24302.34|24222.34|10
1735992310000|2025-01-04 12:05:10|24302.51|24222.51|24302.94|24222.94|24302.94|24222.94|24302.1|24222.1|9
1735992320000|2025-01-04 12:05:20|24303.63|24223.63|24304.05|24224.05|24304.35|24224.35|24303.63|24223.63|10
1735992330000|2025-01-04 12:05:30|24303.98|24223.98|24304.68|24224.68|24304.68|24224.68|24303.66|24223.66|10
1735992340000|2025-01-04 12:05:40|24304.69|24224.69|24304.27|24224.27|24304.69|24224.69|24303.88|24223.88|9
1735992350000|2025-01-04 12:05:50|24304.51|24224.51|24303.66|24223.66|24305.07|24225.07|24303.65|24223.65|10
1735992360000|2025-01-04 12:06:00|24303.64|24223.64|24304.08|24224.08|24304.54|24224.54|24303.64|24223.64|10
1735992370000|2025-01-04 12:06:10|24304.17|24224.17|24306.78|24226.78|24306.78|24226.78|24304.14|24224.14|10
1735992380000|2025-01-04 12:06:20|24307.38|24227.38|24308.42|24228.42|24308.59|24228.59|24307.38|24227.38|10
1735992390000|2025-01-04 12:06:30|24308.49|24228.49|24305.91|24225.91|24308.57|24228.57|24305.91|24225.91|10
1735992400000|2025-01-04 12:06:40|24305.81|24225.81|24306.37|24226.37|24306.83|24226.83|24305.81|24225.81|10
1735992410000|2025-01-04 12:06:50|24305.88|24225.88|24304.2|24224.2|24305.88|24225.88|24304.2|24224.2|10
1735992420000|2025-01-04 12:07:00|24304.14|24224.14|24304.41|24224.41|24304.48|24224.48|24303.42|24223.42|10
1735992430000|2025-01-04 12:07:10|24304.64|24224.64|24304.17|24224.17|24304.97|24224.97|24303.58|24223.58|10
1735992440000|2025-01-04 12:07:20|24304.33|24224.33|24303.79|24223.79|24304.33|24224.33|24303.71|24223.71|10
1735992450000|2025-01-04 12:07:30|24303.68|24223.68|24303.46|24223.46|24303.68|24223.68|24303.43|24223.43|7
1735992460000|2025-01-04 12:07:40|24303.42|24223.42|24302.67|24222.67|24304.16|24224.16|24302.67|24222.67|9
1735992470000|2025-01-04 12:07:50|24302.59|24222.59|24303.12|24223.12|24303.56|24223.56|24302.59|24222.59|9
1735992480000|2025-01-04 12:08:00|24303.04|24223.04|24301.99|24221.99|24303.04|24223.04|24301.92|24221.92|10
1735992490000|2025-01-04 12:08:10|24302.16|24222.16|24306.53|24226.53|24306.74|24226.74|24301.85|24221.85|10
1735992500000|2025-01-04 12:08:20|24306.14|24226.14|24306.17|24226.17|24306.17|24226.17|24305.88|24225.88|10
1735992510000|2025-01-04 12:08:30|24306.16|24226.16|24306.51|24226.51|24306.51|24226.51|24306.16|24226.16|9
1735992520000|2025-01-04 12:08:40|24306.48|24226.48|24306.72|24226.72|24306.99|24226.99|24306.16|24226.16|10
1735992530000|2025-01-04 12:08:50|24306.6|24226.6|24306.85|24226.85|24307.16|24227.16|24306.6|24226.6|10
1735992540000|2025-01-04 12:09:00|24306.83|24226.83|24308.31|24228.31|24308.37|24228.37|24306.83|24226.83|8
1735992550000|2025-01-04 12:09:10|24307.96|24227.96|24305.88|24225.88|24307.96|24227.96|24305.71|24225.71|10
1735992560000|2025-01-04 12:09:20|24305.44|24225.44|24305.57|24225.57|24305.62|24225.62|24304.82|24224.82|9
1735992570000|2025-01-04 12:09:30|24305.53|24225.53|24305.53|24225.53|24305.57|24225.57|24305.26|24225.26|10
1735992580000|2025-01-04 12:09:40|24305.52|24225.52|24305.32|24225.32|24305.52|24225.52|24305.07|24225.07|10
1735992590000|2025-01-04 12:09:50|24305.5|24225.5|24305.5|24225.5|24305.5|24225.5|24305.32|24225.32|9
1735992600000|2025-01-04 12:10:00|24305.51|24225.51|24303.22|24223.22|24305.51|24225.51|24303.08|24223.08|10
1735992610000|2025-01-04 12:10:10|24302.74|24222.74|24303.38|24223.38|24303.38|24223.38|24302.34|24222.34|9
1735992620000|2025-01-04 12:10:20|24303.49|24223.49|24303.38|24223.38|24303.71|24223.71|24303.17|24223.17|10
1735992630000|2025-01-04 12:10:30|24303.26|24223.26|24302.19|24222.19|24303.26|24223.26|24302.19|24222.19|10
1735992640000|2025-01-04 12:10:40|24302.12|24222.12|24299.65|24219.65|24302.12|24222.12|24299.65|24219.65|10
1735992650000|2025-01-04 12:10:50|24299.29|24219.29|24299.04|24219.04|24299.29|24219.29|24298.12|24218.12|10
1735992660000|2025-01-04 12:11:00|24299.13|24219.13|24299.05|24219.05|24299.61|24219.61|24298.74|24218.74|10
1735992670000|2025-01-04 12:11:10|24299.11|24219.11|24296.58|24216.58|24299.11|24219.11|24296.58|24216.58|10
1735992680000|2025-01-04 12:11:20|24296.49|24216.49|24296.26|24216.26|24296.64|24216.64|24296.25|24216.25|10
1735992690000|2025-01-04 12:11:30|24296.25|24216.25|24297.53|24217.53|24297.53|24217.53|24296.11|24216.11|8
1735992700000|2025-01-04 12:11:40|24297.59|24217.59|24298.2|24218.2|24298.2|24218.2|24297.59|24217.59|10
1735992710000|2025-01-04 12:11:50|24298.19|24218.19|24299.72|24219.72|24300|24220|24298.19|24218.19|10
1735992720000|2025-01-04 12:12:00|24299.58|24219.58|24299.63|24219.63|24300.43|24220.43|24299.53|24219.53|9
1735992730000|2025-01-04 12:12:10|24301.22|24221.22|24301.63|24221.63|24303.09|24223.09|24301.22|24221.22|10
1735992740000|2025-01-04 12:12:20|24301.74|24221.74|24300.64|24220.64|24302.45|24222.45|24300.64|24220.64|10
1735992750000|2025-01-04 12:12:30|24300.45|24220.45|24299.94|24219.94|24300.45|24220.45|24299.83|24219.83|10
1735992760000|2025-01-04 12:12:40|24300.12|24220.12|24299.84|24219.84|24300.25|24220.25|24299.57|24219.57|10
1735992770000|2025-01-04 12:12:50|24299.73|24219.73|24299.42|24219.42|24299.73|24219.73|24299.42|24219.42|9
1735992780000|2025-01-04 12:13:00|24299.57|24219.57|24300.51|24220.51|24300.52|24220.52|24299.47|24219.47|10
1735992790000|2025-01-04 12:13:10|24300.49|24220.49|24301.43|24221.43|24301.43|24221.43|24300.49|24220.49|10
1735992800000|2025-01-04 12:13:20|24301.47|24221.47|24300.97|24220.97|24302.21|24222.21|24300.82|24220.82|9
1735992810000|2025-01-04 12:13:30|24301.07|24221.07|24300.21|24220.21|24301.13|24221.13|24300.21|24220.21|8
1735992820000|2025-01-04 12:13:40|24300.06|24220.06|24300.68|24220.68|24300.86|24220.86|24300.06|24220.06|9
1735992830000|2025-01-04 12:13:50|24300.78|24220.78|24301.79|24221.79|24301.81|24221.81|24300.78|24220.78|7
1735992840000|2025-01-04 12:14:00|24301.99|24221.99|24303.65|24223.65|24304.02|24224.02|24301.99|24221.99|9
1735992850000|2025-01-04 12:14:10|24303.55|24223.55|24309.85|24229.85|24309.85|24229.85|24303.55|24223.55|10
1735992860000|2025-01-04 12:14:20|24310.18|24230.18|24313.83|24233.83|24313.83|24233.83|24310.18|24230.18|10
1735992870000|2025-01-04 12:14:30|24313.98|24233.98|24314.94|24234.94|24314.94|24234.94|24313.94|24233.94|10
1735992880000|2025-01-04 12:14:40|24314.98|24234.98|24314.92|24234.92|24315.34|24235.34|24314.86|24234.86|10
1735992890000|2025-01-04 12:14:50|24314.9|24234.9|24310.29|24230.29|24314.9|24234.9|24310.24|24230.24|10
1735992900000|2025-01-04 12:15:00|24310.16|24230.16|24311.98|24231.98|24311.98|24231.98|24310.15|24230.15|10
1735992910000|2025-01-04 12:15:10|24312.18|24232.18|24311.53|24231.53|24312.73|24232.73|24311.53|24231.53|9
1735992920000|2025-01-04 12:15:20|24311.51|24231.51|24309.9|24229.9|24311.51|24231.51|24309.9|24229.9|9
1735992930000|2025-01-04 12:15:30|24309.84|24229.84|24309.47|24229.47|24310.16|24230.16|24309.47|24229.47|10
1735992940000|2025-01-04 12:15:40|24309.8|24229.8|24311.86|24231.86|24311.86|24231.86|24309.69|24229.69|10
1735992950000|2025-01-04 12:15:50|24311.36|24231.36|24311.36|24231.36|24311.46|24231.46|24310.9|24230.9|10
1735992960000|2025-01-04 12:16:00|24311.52|24231.52|24313.89|24233.89|24313.92|24233.92|24311.52|24231.52|10
1735992970000|2025-01-04 12:16:10|24313.61|24233.61|24312.86|24232.86|24313.93|24233.93|24312.86|24232.86|10
1735992980000|2025-01-04 12:16:20|24312.15|24232.15|24311.81|24231.81|24312.15|24232.15|24311.42|24231.42|10
1735992990000|2025-01-04 12:16:30|24311.76|24231.76|24312.15|24232.15|24312.15|24232.15|24311.4|24231.4|10
1735993000000|2025-01-04 12:16:40|24312.11|24232.11|24312.31|24232.31|24312.31|24232.31|24311.89|24231.89|10
1735993010000|2025-01-04 12:16:50|24312.69|24232.69|24315.82|24235.82|24315.82|24235.82|24312.69|24232.69|9
1735993020000|2025-01-04 12:17:00|24317.08|24237.08|24315.74|24235.74|24317.08|24237.08|24315.08|24235.08|10
1735993030000|2025-01-04 12:17:10|24315.9|24235.9|24318.4|24238.4|24318.75|24238.75|24315.9|24235.9|10
1735993040000|2025-01-04 12:17:20|24318.1|24238.1|24321.01|24241.01|24321.01|24241.01|24318.1|24238.1|9
1735993050000|2025-01-04 12:17:30|24320.8|24240.8|24323.61|24243.61|24323.61|24243.61|24320.41|24240.41|10
1735993060000|2025-01-04 12:17:40|24323.76|24243.76|24328.27|24248.27|24329.01|24249.01|24323.76|24243.76|10
1735993070000|2025-01-04 12:17:50|24327.88|24247.88|24325.75|24245.75|24327.88|24247.88|24325.32|24245.32|10
1735993080000|2025-01-04 12:18:00|24325.71|24245.71|24324.69|24244.69|24326.4|24246.4|24324.69|24244.69|10
1735993090000|2025-01-04 12:18:10|24324.84|24244.84|24325.48|24245.48|24325.68|24245.68|24324.68|24244.68|10
1735993100000|2025-01-04 12:18:20|24325.51|24245.51|24325.13|24245.13|24325.51|24245.51|24324.89|24244.89|10
1735993110000|2025-01-04 12:18:30|24325.33|24245.33|24324.27|24244.27|24325.67|24245.67|24324.04|24244.04|10
1735993120000|2025-01-04 12:18:40|24324.62|24244.62|24326.09|24246.09|24326.09|24246.09|24324.62|24244.62|10
1735993130000|2025-01-04 12:18:50|24326.3|24246.3|24327.38|24247.38|24327.38|24247.38|24326.3|24246.3|10
1735993140000|2025-01-04 12:19:00|24327.39|24247.39|24328.6|24248.6|24328.6|24248.6|24326.86|24246.86|10
1735993150000|2025-01-04 12:19:10|24329.27|24249.27|24329.31|24249.31|24330.09|24250.09|24328.87|24248.87|10
1735993160000|2025-01-04 12:19:20|24328.77|24248.77|24328.72|24248.72|24329.03|24249.03|24328.29|24248.29|10
1735993170000|2025-01-04 12:19:30|24329.79|24249.79|24330.13|24250.13|24330.95|24250.95|24329.69|24249.69|10
1735993180000|2025-01-04 12:19:40|24330.12|24250.12|24331.45|24251.45|24331.45|24251.45|24330.1|24250.1|10
1735993190000|2025-01-04 12:19:50|24331.42|24251.42|24332|24252|24332.54|24252.54|24331.42|24251.42|10
1735993200000|2025-01-04 12:20:00|24331.98|24251.98|24331.15|24251.15|24333.55|24253.55|24331.15|24251.15|9
1735993210000|2025-01-04 12:20:10|24330.91|24250.91|24331.01|24251.01|24331.01|24251.01|24329.74|24249.74|9
1735993220000|2025-01-04 12:20:20|24331.04|24251.04|24330.49|24250.49|24331.04|24251.04|24330.49|24250.49|10
1735993230000|2025-01-04 12:20:30|24330.56|24250.56|24330.97|24250.97|24331.5|24251.5|24330.56|24250.56|9
1735993240000|2025-01-04 12:20:40|24330.88|24250.88|24334.18|24254.18|24334.18|24254.18|24330.88|24250.88|10
1735993250000|2025-01-04 12:20:50|24335.35|24255.35|24338.26|24258.26|24338.26|24258.26|24335.35|24255.35|9
1735993260000|2025-01-04 12:21:00|24338.62|24258.62|24337.54|24257.54|24339.23|24259.23|24337.54|24257.54|10
1735993270000|2025-01-04 12:21:10|24337.14|24257.14|24338.75|24258.75|24339.03|24259.03|24337.14|24257.14|10
1735993280000|2025-01-04 12:21:20|24338.73|24258.73|24341.56|24261.56|24341.56|24261.56|24338.49|24258.49|10
1735993290000|2025-01-04 12:21:30|24342.01|24262.01|24345.12|24265.12|24345.12|24265.12|24341.93|24261.93|10
1735993300000|2025-01-04 12:21:40|24345.07|24265.07|24345.76|24265.76|24345.99|24265.99|24345.03|24265.03|10
1735993310000|2025-01-04 12:21:50|24345.64|24265.64|24345.94|24265.94|24345.94|24265.94|24345.3|24265.3|10
1735993320000|2025-01-04 12:22:00|24345.95|24265.95|24346.39|24266.39|24346.48|24266.48|24345.65|24265.65|10
1735993330000|2025-01-04 12:22:10|24346.28|24266.28|24346.74|24266.74|24346.74|24266.74|24346.05|24266.05|9
1735993340000|2025-01-04 12:22:20|24347.38|24267.38|24354.41|24274.41|24354.41|24274.41|24347.38|24267.38|10
1735993350000|2025-01-04 12:22:30|24354.43|24274.43|24357.42|24277.42|24357.42|24277.42|24354.43|24274.43|10
1735993360000|2025-01-04 12:22:40|24358.11|24278.11|24360.28|24280.28|24360.28|24280.28|24358.1|24278.1|10
1735993370000|2025-01-04 12:22:50|24361.89|24281.89|24365.1|24285.1|24365.1|24285.1|24361.89|24281.89|9
1735993380000|2025-01-04 12:23:00|24365.22|24285.22|24365.64|24285.64|24365.67|24285.67|24365.01|24285.01|10
1735993390000|2025-01-04 12:23:10|24365.83|24285.83|24365.51|24285.51|24365.83|24285.83|24365.48|24285.48|10
1735993400000|2025-01-04 12:23:20|24365.61|24285.61|24366.36|24286.36|24367.22|24287.22|24365.61|24285.61|10
1735993410000|2025-01-04 12:23:30|24366.33|24286.33|24369|24289|24369|24289|24366.24|24286.24|10
1735993420000|2025-01-04 12:23:40|24369.18|24289.18|24368.08|24288.08|24369.51|24289.51|24367.92|24287.92|10
1735993430000|2025-01-04 12:23:50|24368.2|24288.2|24369.88|24289.88|24370.26|24290.26|24368.2|24288.2|10
1735993440000|2025-01-04 12:24:00|24369.91|24289.91|24371.03|24291.03|24371.03|24291.03|24369.9|24289.9|10
1735993450000|2025-01-04 12:24:10|24371.12|24291.12|24370.42|24290.42|24372.4|24292.4|24370.42|24290.42|10
1735993460000|2025-01-04 12:24:20|24370.5|24290.5|24374.11|24294.11|24374.11|24294.11|24369.67|24289.67|10
1735993470000|2025-01-04 12:24:30|24374.51|24294.51|24376.09|24296.09|24376.13|24296.13|24374.51|24294.51|10
1735993480000|2025-01-04 12:24:40|24376.52|24296.52|24376.98|24296.98|24376.98|24296.98|24376.52|24296.52|10
1735993490000|2025-01-04 12:24:50|24376.96|24296.96|24377.38|24297.38|24377.46|24297.46|24376.96|24296.96|10
1735993500000|2025-01-04 12:25:00|24377.36|24297.36|24376.26|24296.26|24377.68|24297.68|24375.67|24295.67|10
1735993510000|2025-01-04 12:25:10|24376.34|24296.34|24375.91|24295.91|24377.11|24297.11|24375.91|24295.91|10
1735993520000|2025-01-04 12:25:20|24374.75|24294.75|24375.3|24295.3|24375.31|24295.31|24374.56|24294.56|10
1735993530000|2025-01-04 12:25:30|24375.11|24295.11|24390.38|24310.38|24390.38|24310.38|24375.11|24295.11|10
1735993540000|2025-01-04 12:25:40|24391.78|24311.78|24403.16|24323.16|24403.36|24323.36|24391.78|24311.78|10
1735993550000|2025-01-04 12:25:50|24404.06|24324.06|24405.72|24325.72|24406.34|24326.34|24404.06|24324.06|10
1735993560000|2025-01-04 12:26:00|24405.34|24325.34|24404.95|24324.95|24405.6|24325.6|24404.62|24324.62|10
1735993570000|2025-01-04 12:26:10|24404.91|24324.91|24400.52|24320.52|24404.91|24324.91|24400.52|24320.52|10
1735993580000|2025-01-04 12:26:20|24400.73|24320.73|24402.68|24322.68|24402.87|24322.87|24400.73|24320.73|10
1735993590000|2025-01-04 12:26:30|24402.83|24322.83|24403.4|24323.4|24403.4|24323.4|24402.28|24322.28|10
1735993600000|2025-01-04 12:26:40|24403.89|24323.89|24404.53|24324.53|24404.59|24324.59|24403.56|24323.56|10
1735993610000|2025-01-04 12:26:50|24404.62|24324.62|24405.7|24325.7|24407.81|24327.81|24404.62|24324.62|10
1735993620000|2025-01-04 12:27:00|24405.77|24325.77|24406.8|24326.8|24406.8|24326.8|24405.15|24325.15|10
1735993630000|2025-01-04 12:27:10|24406.67|24326.67|24407.11|24327.11|24407.4|24327.4|24406.65|24326.65|10
1735993640000|2025-01-04 12:27:20|24407.13|24327.13|24404.05|24324.05|24407.13|24327.13|24404.01|24324.01|10
1735993650000|2025-01-04 12:27:30|24404.45|24324.45|24405.76|24325.76|24405.76|24325.76|24403.22|24323.22|10
1735993660000|2025-01-04 12:27:40|24406.08|24326.08|24419.75|24339.75|24420.45|24340.45|24406.08|24326.08|10
1735993670000|2025-01-04 12:27:50|24419.79|24339.79|24420.43|24340.43|24420.87|24340.87|24419.62|24339.62|10
1735993680000|2025-01-04 12:28:00|24418.82|24338.82|24416.67|24336.67|24418.98|24338.98|24416.67|24336.67|10
1735993690000|2025-01-04 12:28:10|24416.62|24336.62|24418.39|24338.39|24419.38|24339.38|24416.62|24336.62|10
1735993700000|2025-01-04 12:28:20|24418.42|24338.42|24417.14|24337.14|24418.42|24338.42|24417.14|24337.14|9
1735993710000|2025-01-04 12:28:30|24416.61|24336.61|24413.39|24333.39|24417.17|24337.17|24413.39|24333.39|9
1735993720000|2025-01-04 12:28:40|24412.49|24332.49|24410.04|24330.04|24412.49|24332.49|24410.03|24330.03|10
1735993730000|2025-01-04 12:28:50|24410.3|24330.3|24410.54|24330.54|24410.81|24330.81|24410.28|24330.28|9
1735993740000|2025-01-04 12:29:00|24410.43|24330.43|24409.93|24329.93|24411.16|24331.16|24409.93|24329.93|10
1735993750000|2025-01-04 12:29:10|24408.89|24328.89|24407.11|24327.11|24408.89|24328.89|24407.11|24327.11|10
1735993760000|2025-01-04 12:29:20|24407.15|24327.15|24408.27|24328.27|24408.27|24328.27|24406.88|24326.88|9
1735993770000|2025-01-04 12:29:30|24408.47|24328.47|24408.83|24328.83|24408.83|24328.83|24408.47|24328.47|10
1735993780000|2025-01-04 12:29:40|24408.85|24328.85|24404.21|24324.21|24409.17|24329.17|24403.72|24323.72|10
1735993790000|2025-01-04 12:29:50|24404.04|24324.04|24404.08|24324.08|24404.1|24324.1|24403.23|24323.23|9
1735993800000|2025-01-04 12:30:00|24403.17|24323.17|24401.4|24321.4|24403.35|24323.35|24401.4|24321.4|9
1735993810000|2025-01-04 12:30:10|24401.48|24321.48|24397.54|24317.54|24401.48|24321.48|24397.54|24317.54|10
1735993820000|2025-01-04 12:30:20|24397.5|24317.5|24398.9|24318.9|24398.9|24318.9|24396.19|24316.19|10
1735993830000|2025-01-04 12:30:30|24399.48|24319.48|24396.53|24316.53|24399.48|24319.48|24396.53|24316.53|9
1735993840000|2025-01-04 12:30:40|24396.66|24316.66|24394.87|24314.87|24397.06|24317.06|24394.23|24314.23|10
1735993850000|2025-01-04 12:30:50|24395.04|24315.04|24395.06|24315.06|24395.31|24315.31|24395.04|24315.04|8
1735993860000|2025-01-04 12:31:00|24394.47|24314.47|24391.99|24311.99|24394.47|24314.47|24391.99|24311.99|9
1735993870000|2025-01-04 12:31:10|24391.8|24311.8|24394.02|24314.02|24394.21|24314.21|24391.63|24311.63|10
1735993880000|2025-01-04 12:31:20|24393.52|24313.52|24395.51|24315.51|24395.51|24315.51|24393.52|24313.52|9
1735993890000|2025-01-04 12:31:30|24394.06|24314.06|24394.43|24314.43|24394.43|24314.43|24393.66|24313.66|10
1735993900000|2025-01-04 12:31:40|24394.83|24314.83|24398.96|24318.96|24398.96|24318.96|24394.83|24314.83|10
1735993910000|2025-01-04 12:31:50|24398.59|24318.59|24401.87|24321.87|24401.87|24321.87|24398.59|24318.59|10
1735993920000|2025-01-04 12:32:00|24402.24|24322.24|24407.17|24327.17|24407.17|24327.17|24402.24|24322.24|10
1735993930000|2025-01-04 12:32:10|24410.56|24330.56|24413.4|24333.4|24413.85|24333.85|24410.56|24330.56|10
1735993940000|2025-01-04 12:32:20|24413.42|24333.42|24413.11|24333.11|24413.69|24333.69|24412.26|24332.26|10
1735993950000|2025-01-04 12:32:30|24413.12|24333.12|24413.2|24333.2|24413.79|24333.79|24412.94|24332.94|9
1735993960000|2025-01-04 12:32:40|24413.17|24333.17|24410.71|24330.71|24413.17|24333.17|24410.71|24330.71|10
1735993970000|2025-01-04 12:32:50|24411.98|24331.98|24414.26|24334.26|24414.26|24334.26|24411.98|24331.98|10
1735993980000|2025-01-04 12:33:00|24414.17|24334.17|24412.74|24332.74|24414.55|24334.55|24412.74|24332.74|10
1735993990000|2025-01-04 12:33:10|24412.61|24332.61|24412.22|24332.22|24412.61|24332.61|24410.84|24330.84|10
1735994000000|2025-01-04 12:33:20|24412.19|24332.19|24414.2|24334.2|24414.2|24334.2|24412.19|24332.19|10
1735994010000|2025-01-04 12:33:30|24414.4|24334.4|24417.64|24337.64|24417.64|24337.64|24414.4|24334.4|10
1735994020000|2025-01-04 12:33:40|24417.96|24337.96|24419.32|24339.32|24419.49|24339.49|24417.96|24337.96|10
1735994030000|2025-01-04 12:33:50|24418.99|24338.99|24421.05|24341.05|24421.46|24341.46|24418.69|24338.69|9
1735994040000|2025-01-04 12:34:00|24420.75|24340.75|24417.25|24337.25|24420.75|24340.75|24417.25|24337.25|10
1735994050000|2025-01-04 12:34:10|24417.03|24337.03|24417.19|24337.19|24417.26|24337.26|24416.59|24336.59|10
1735994060000|2025-01-04 12:34:20|24417.08|24337.08|24415.92|24335.92|24417.32|24337.32|24415.83|24335.83|9
1735994070000|2025-01-04 12:34:30|24415.71|24335.71|24414.82|24334.82|24415.83|24335.83|24414.46|24334.46|10
1735994080000|2025-01-04 12:34:40|24414.56|24334.56|24416.55|24336.55|24416.55|24336.55|24414.48|24334.48|10
1735994090000|2025-01-04 12:34:50|24415.85|24335.85|24415.54|24335.54|24416.3|24336.3|24415.51|24335.51|10
1735994100000|2025-01-04 12:35:00|24415.69|24335.69|24412.87|24332.87|24415.82|24335.82|24412.87|24332.87|9
1735994110000|2025-01-04 12:35:10|24412.16|24332.16|24401.83|24321.83|24412.16|24332.16|24401.83|24321.83|10
1735994120000|2025-01-04 12:35:20|24400.43|24320.43|24400.06|24320.06|24401.21|24321.21|24400.04|24320.04|10
1735994130000|2025-01-04 12:35:30|24400.61|24320.61|24401.96|24321.96|24402.37|24322.37|24400.43|24320.43|10
1735994140000|2025-01-04 12:35:40|24401.9|24321.9|24399.89|24319.89|24402.07|24322.07|24399.89|24319.89|10
1735994150000|2025-01-04 12:35:50|24398.98|24318.98|24400.05|24320.05|24400.05|24320.05|24398.94|24318.94|10
1735994160000|2025-01-04 12:36:00|24400.7|24320.7|24400.94|24320.94|24401.97|24321.97|24400.7|24320.7|10
1735994170000|2025-01-04 12:36:10|24400.74|24320.74|24400.06|24320.06|24401.12|24321.12|24400.06|24320.06|8
1735994180000|2025-01-04 12:36:20|24400.09|24320.09|24400.95|24320.95|24400.95|24320.95|24400.09|24320.09|8
1735994190000|2025-01-04 12:36:30|24401.29|24321.29|24400.75|24320.75|24401.44|24321.44|24400.75|24320.75|9
1735994200000|2025-01-04 12:36:40|24400.18|24320.18|24397.46|24317.46|24400.18|24320.18|24397.31|24317.31|10
1735994210000|2025-01-04 12:36:50|24397.44|24317.44|24396.01|24316.01|24397.47|24317.47|24396.01|24316.01|10
1735994220000|2025-01-04 12:37:00|24396.14|24316.14|24400.28|24320.28|24400.32|24320.32|24395.86|24315.86|10
1735994230000|2025-01-04 12:37:10|24400.31|24320.31|24400.86|24320.86|24400.86|24320.86|24399.21|24319.21|9
1735994240000|2025-01-04 12:37:20|24399.47|24319.47|24399.23|24319.23|24399.61|24319.61|24399.2|24319.2|10
1735994250000|2025-01-04 12:37:30|24399.45|24319.45|24399.03|24319.03|24399.86|24319.86|24399.03|24319.03|10
1735994260000|2025-01-04 12:37:40|24399.06|24319.06|24396.81|24316.81|24399.31|24319.31|24395.65|24315.65|10
1735994270000|2025-01-04 12:37:50|24396.79|24316.79|24399.47|24319.47|24399.47|24319.47|24396.79|24316.79|10
1735994280000|2025-01-04 12:38:00|24400.01|24320.01|24401.18|24321.18|24401.18|24321.18|24400.01|24320.01|9
1735994290000|2025-01-04 12:38:10|24401.15|24321.15|24400.3|24320.3|24401.15|24321.15|24400.3|24320.3|10
1735994300000|2025-01-04 12:38:20|24400.43|24320.43|24401.69|24321.69|24401.69|24321.69|24400.09|24320.09|10
1735994310000|2025-01-04 12:38:30|24401.78|24321.78|24404.22|24324.22|24404.22|24324.22|24401.78|24321.78|10
1735994320000|2025-01-04 12:38:40|24404.81|24324.81|24404.18|24324.18|24405.42|24325.42|24404.18|24324.18|10
1735994330000|2025-01-04 12:38:50|24404.3|24324.3|24406.4|24326.4|24406.4|24326.4|24404.3|24324.3|10
1735994340000|2025-01-04 12:39:00|24406.84|24326.84|24407.6|24327.6|24408.03|24328.03|24406.51|24326.51|10
1735994350000|2025-01-04 12:39:10|24407.2|24327.2|24406.59|24326.59|24407.54|24327.54|24406.59|24326.59|9
1735994360000|2025-01-04 12:39:20|24406.6|24326.6|24407.8|24327.8|24407.8|24327.8|24406.36|24326.36|10
1735994370000|2025-01-04 12:39:30|24407.87|24327.87|24408.95|24328.95|24409.07|24329.07|24407.87|24327.87|9
1735994380000|2025-01-04 12:39:40|24408.85|24328.85|24408.25|24328.25|24408.85|24328.85|24408.08|24328.08|10
1735994390000|2025-01-04 12:39:50|24408.35|24328.35|24403.38|24323.38|24408.62|24328.62|24403.38|24323.38|10
1735994400000|2025-01-04 12:40:00|24403.23|24323.23|24401.79|24321.79|24403.23|24323.23|24401.47|24321.47|10
1735994410000|2025-01-04 12:40:10|24400.83|24320.83|24400.22|24320.22|24401.77|24321.77|24400.22|24320.22|10
1735994420000|2025-01-04 12:40:20|24399.73|24319.73|24399.35|24319.35|24399.85|24319.85|24399.25|24319.25|10
1735994430000|2025-01-04 12:40:30|24399.2|24319.2|24399.09|24319.09|24399.2|24319.2|24398|24318|10
1735994440000|2025-01-04 12:40:40|24398.93|24318.93|24398.77|24318.77|24398.93|24318.93|24397.4|24317.4|10
1735994450000|2025-01-04 12:40:50|24398.91|24318.91|24399.83|24319.83|24399.97|24319.97|24398.91|24318.91|10
1735994460000|2025-01-04 12:41:00|24399.53|24319.53|24399.6|24319.6|24399.97|24319.97|24398.92|24318.92|10
1735994470000|2025-01-04 12:41:10|24399.77|24319.77|24397.88|24317.88|24399.77|24319.77|24397.66|24317.66|10
1735994480000|2025-01-04 12:41:20|24397.9|24317.9|24397.48|24317.48|24397.9|24317.9|24397.48|24317.48|10
1735994490000|2025-01-04 12:41:30|24397.47|24317.47|24398.08|24318.08|24398.15|24318.15|24397.47|24317.47|10
1735994500000|2025-01-04 12:41:40|24398.01|24318.01|24399.9|24319.9|24399.9|24319.9|24398.01|24318.01|10
1735994510000|2025-01-04 12:41:50|24399.99|24319.99|24401.13|24321.13|24401.72|24321.72|24399.72|24319.72|10
1735994520000|2025-01-04 12:42:00|24400.97|24320.97|24400.04|24320.04|24401.26|24321.26|24400.04|24320.04|9
1735994530000|2025-01-04 12:42:10|24399.01|24319.01|24399.81|24319.81|24399.81|24319.81|24398.63|24318.63|10
1735994540000|2025-01-04 12:42:20|24399.79|24319.79|24400.23|24320.23|24400.82|24320.82|24399.79|24319.79|10
1735994550000|2025-01-04 12:42:30|24399.81|24319.81|24398.89|24318.89|24400.16|24320.16|24398.89|24318.89|9
1735994560000|2025-01-04 12:42:40|24398.53|24318.53|24392.34|24312.34|24398.53|24318.53|24392.34|24312.34|10
1735994570000|2025-01-04 12:42:50|24391.86|24311.86|24384.52|24304.52|24391.86|24311.86|24384.52|24304.52|10
1735994580000|2025-01-04 12:43:00|24384.36|24304.36|24385.37|24305.37|24385.37|24305.37|24384.34|24304.34|10
1735994590000|2025-01-04 12:43:10|24385.36|24305.36|24384.69|24304.69|24385.36|24305.36|24383.68|24303.68|10
1735994600000|2025-01-04 12:43:20|24384.38|24304.38|24383.11|24303.11|24384.38|24304.38|24383.11|24303.11|8
1735994610000|2025-01-04 12:43:30|24382.58|24302.58|24381.29|24301.29|24382.58|24302.58|24381.29|24301.29|10
1735994620000|2025-01-04 12:43:40|24381.34|24301.34|24382.1|24302.1|24382.49|24302.49|24381.34|24301.34|10
1735994630000|2025-01-04 12:43:50|24381.48|24301.48|24380.64|24300.64|24381.48|24301.48|24380.36|24300.36|9
1735994640000|2025-01-04 12:44:00|24380.69|24300.69|24382.86|24302.86|24382.86|24302.86|24380.69|24300.69|10
1735994650000|2025-01-04 12:44:10|24382.98|24302.98|24378.41|24298.41|24382.98|24302.98|24378.41|24298.41|10
1735994660000|2025-01-04 12:44:20|24378.19|24298.19|24377.75|24297.75|24378.35|24298.35|24377.51|24297.51|10
1735994670000|2025-01-04 12:44:30|24377.94|24297.94|24377.86|24297.86|24378.09|24298.09|24377.86|24297.86|8
1735994680000|2025-01-04 12:44:40|24377.71|24297.71|24378.04|24298.04|24378.04|24298.04|24377.46|24297.46|8
1735994690000|2025-01-04 12:44:50|24378.16|24298.16|24376.37|24296.37|24378.63|24298.63|24376.37|24296.37|10
1735994700000|2025-01-04 12:45:00|24376.38|24296.38|24376.02|24296.02|24377.18|24297.18|24375.79|24295.79|10
1735994710000|2025-01-04 12:45:10|24375.54|24295.54|24373.09|24293.09|24375.54|24295.54|24373.09|24293.09|10
1735994720000|2025-01-04 12:45:20|24373.16|24293.16|24370.63|24290.63|24373.16|24293.16|24370.34|24290.34|10
1735994730000|2025-01-04 12:45:30|24370.62|24290.62|24369.78|24289.78|24370.74|24290.74|24369.78|24289.78|10
1735994740000|2025-01-04 12:45:40|24368.51|24288.51|24364.87|24284.87|24368.51|24288.51|24364.87|24284.87|10
1735994750000|2025-01-04 12:45:50|24364.59|24284.59|24364.74|24284.74|24364.87|24284.87|24364.35|24284.35|10
1735994760000|2025-01-04 12:46:00|24364.87|24284.87|24365.95|24285.95|24367.46|24287.46|24364.87|24284.87|10
1735994770000|2025-01-04 12:46:10|24365.42|24285.42|24363.91|24283.91|24365.43|24285.43|24363.91|24283.91|10
1735994780000|2025-01-04 12:46:20|24363.92|24283.92|24362.95|24282.95|24364|24284|24362.95|24282.95|10
1735994790000|2025-01-04 12:46:30|24363.34|24283.34|24360.22|24280.22|24363.6|24283.6|24360.15|24280.15|10
1735994800000|2025-01-04 12:46:40|24360.36|24280.36|24360.38|24280.38|24361.83|24281.83|24360.36|24280.36|9
1735994810000|2025-01-04 12:46:50|24360.22|24280.22|24356.59|24276.59|24360.28|24280.28|24356.59|24276.59|10
1735994820000|2025-01-04 12:47:00|24356.7|24276.7|24355.57|24275.57|24357.67|24277.67|24355.55|24275.55|10
1735994830000|2025-01-04 12:47:10|24355.54|24275.54|24355.13|24275.13|24355.62|24275.62|24354.92|24274.92|10
1735994840000|2025-01-04 12:47:20|24355.55|24275.55|24355.83|24275.83|24355.9|24275.9|24355.46|24275.46|10
1735994850000|2025-01-04 12:47:30|24355.35|24275.35|24355.15|24275.15|24355.58|24275.58|24353.83|24273.83|10
1735994860000|2025-01-04 12:47:40|24355.12|24275.12|24354.97|24274.97|24355.12|24275.12|24354.2|24274.2|10
1735994870000|2025-01-04 12:47:50|24355.01|24275.01|24354.36|24274.36|24355.01|24275.01|24354.26|24274.26|10
1735994880000|2025-01-04 12:48:00|24354.27|24274.27|24351.62|24271.62|24354.89|24274.89|24351.62|24271.62|10
1735994890000|2025-01-04 12:48:10|24351.55|24271.55|24341.81|24261.81|24351.55|24271.55|24341.8|24261.8|10
1735994900000|2025-01-04 12:48:20|24341.76|24261.76|24341.34|24261.34|24343.59|24263.59|24341.34|24261.34|9
1735994910000|2025-01-04 12:48:30|24341.08|24261.08|24344.04|24264.04|24344.04|24264.04|24340.77|24260.77|10
1735994920000|2025-01-04 12:48:40|24344.87|24264.87|24345.3|24265.3|24345.41|24265.41|24344.87|24264.87|8
1735994930000|2025-01-04 12:48:50|24345.15|24265.15|24347.01|24267.01|24347.77|24267.77|24345.15|24265.15|9
1735994940000|2025-01-04 12:49:00|24347.11|24267.11|24348.85|24268.85|24348.85|24268.85|24347.07|24267.07|10
1735994950000|2025-01-04 12:49:10|24350.23|24270.23|24352|24272|24352|24272|24350.23|24270.23|10
1735994960000|2025-01-04 12:49:20|24351.2|24271.2|24356|24276|24356|24276|24351.2|24271.2|10
1735994970000|2025-01-04 12:49:30|24356.24|24276.24|24359.28|24279.28|24359.28|24279.28|24356.24|24276.24|10
1735994980000|2025-01-04 12:49:40|24359.13|24279.13|24359.21|24279.21|24359.21|24279.21|24357.89|24277.89|10
1735994990000|2025-01-04 12:49:50|24359.37|24279.37|24359.6|24279.6|24359.8|24279.8|24359.19|24279.19|10
1735995000000|2025-01-04 12:50:00|24359.56|24279.56|24362.45|24282.45|24362.45|24282.45|24359.56|24279.56|9
1735995010000|2025-01-04 12:50:10|24362.55|24282.55|24363.27|24283.27|24363.88|24283.88|24362.55|24282.55|10
1735995020000|2025-01-04 12:50:20|24363.61|24283.61|24367.99|24287.99|24367.99|24287.99|24363.61|24283.61|10
1735995030000|2025-01-04 12:50:30|24368.98|24288.98|24366.7|24286.7|24370.55|24290.55|24366.7|24286.7|10
1735995040000|2025-01-04 12:50:40|24366.85|24286.85|24366.06|24286.06|24367.12|24287.12|24365.62|24285.62|10
1735995050000|2025-01-04 12:50:50|24366.03|24286.03|24367.65|24287.65|24367.83|24287.83|24366.03|24286.03|10
1735995060000|2025-01-04 12:51:00|24367.71|24287.71|24367.47|24287.47|24368.22|24288.22|24367.47|24287.47|9
1735995070000|2025-01-04 12:51:10|24367.45|24287.45|24368.14|24288.14|24368.14|24288.14|24366.48|24286.48|10
1735995080000|2025-01-04 12:51:20|24367.54|24287.54|24368.83|24288.83|24369.04|24289.04|24367.54|24287.54|10
1735995090000|2025-01-04 12:51:30|24369.62|24289.62|24370.79|24290.79|24370.79|24290.79|24369.62|24289.62|10
1735995100000|2025-01-04 12:51:40|24370.4|24290.4|24370.63|24290.63|24370.92|24290.92|24370.4|24290.4|9
1735995110000|2025-01-04 12:51:50|24370.58|24290.58|24372.03|24292.03|24372.03|24292.03|24370.58|24290.58|9
1735995120000|2025-01-04 12:52:00|24371.98|24291.98|24368.66|24288.66|24371.98|24291.98|24368.66|24288.66|10
1735995130000|2025-01-04 12:52:10|24368.52|24288.52|24367.61|24287.61|24368.91|24288.91|24367.61|24287.61|10
1735995140000|2025-01-04 12:52:20|24367.59|24287.59|24367.95|24287.95|24367.95|24287.95|24366.92|24286.92|10
1735995150000|2025-01-04 12:52:30|24368.23|24288.23|24369.24|24289.24|24369.28|24289.28|24368.23|24288.23|9
1735995160000|2025-01-04 12:52:40|24369.29|24289.29|24370.75|24290.75|24370.75|24290.75|24369.29|24289.29|9
1735995170000|2025-01-04 12:52:50|24370.89|24290.89|24371.92|24291.92|24372.1|24292.1|24370.89|24290.89|10
1735995180000|2025-01-04 12:53:00|24372|24292|24373.81|24293.81|24373.81|24293.81|24371.5|24291.5|10
1735995190000|2025-01-04 12:53:10|24373.94|24293.94|24372.54|24292.54|24374.5|24294.5|24372.54|24292.54|10
1735995200000|2025-01-04 12:53:20|24372.51|24292.51|24373.46|24293.46|24373.49|24293.49|24372.49|24292.49|9
1735995210000|2025-01-04 12:53:30|24373.45|24293.45|24371.25|24291.25|24373.45|24293.45|24371.21|24291.21|10
1735995220000|2025-01-04 12:53:40|24371.17|24291.17|24369.25|24289.25|24371.38|24291.38|24369.22|24289.22|10
1735995230000|2025-01-04 12:53:50|24371.96|24291.96|24372.26|24292.26|24372.56|24292.56|24371.94|24291.94|10
1735995240000|2025-01-04 12:54:00|24372.57|24292.57|24373.39|24293.39|24373.39|24293.39|24372.57|24292.57|10
1735995250000|2025-01-04 12:54:10|24373.42|24293.42|24374.69|24294.69|24374.69|24294.69|24373.3|24293.3|10
1735995260000|2025-01-04 12:54:20|24374.7|24294.7|24374.59|24294.59|24375.05|24295.05|24374.42|24294.42|10
1735995270000|2025-01-04 12:54:30|24374.89|24294.89|24375.45|24295.45|24375.45|24295.45|24374.89|24294.89|9
1735995280000|2025-01-04 12:54:40|24376.69|24296.69|24374.13|24294.13|24376.69|24296.69|24374.13|24294.13|8
1735995290000|2025-01-04 12:54:50|24374|24294|24374.97|24294.97|24374.97|24294.97|24373.71|24293.71|9
1735995300000|2025-01-04 12:55:00|24375.04|24295.04|24375|24295|24375.04|24295.04|24374.56|24294.56|10
1735995310000|2025-01-04 12:55:10|24375.06|24295.06|24379.61|24299.61|24379.74|24299.74|24375.06|24295.06|9
1735995320000|2025-01-04 12:55:20|24379.86|24299.86|24380.54|24300.54|24380.54|24300.54|24377.95|24297.95|10
1735995330000|2025-01-04 12:55:30|24380.2|24300.2|24380.17|24300.17|24381.02|24301.02|24380.11|24300.11|10
1735995340000|2025-01-04 12:55:40|24380.77|24300.77|24381.2|24301.2|24381.32|24301.32|24380.58|24300.58|10
1735995350000|2025-01-04 12:55:50|24381.29|24301.29|24386.04|24306.04|24386.04|24306.04|24381.29|24301.29|10
1735995360000|2025-01-04 12:56:00|24386.09|24306.09|24388.61|24308.61|24388.61|24308.61|24386.09|24306.09|10
1735995370000|2025-01-04 12:56:10|24389.71|24309.71|24391.62|24311.62|24391.62|24311.62|24389.71|24309.71|10
1735995380000|2025-01-04 12:56:20|24393.12|24313.12|24396.1|24316.1|24396.33|24316.33|24393.12|24313.12|10
1735995390000|2025-01-04 12:56:30|24396.15|24316.15|24396.84|24316.84|24397.16|24317.16|24396.14|24316.14|10
1735995400000|2025-01-04 12:56:40|24396.99|24316.99|24396|24316|24396.99|24316.99|24395.88|24315.88|10
1735995410000|2025-01-04 12:56:50|24396.1|24316.1|24397.41|24317.41|24397.41|24317.41|24396.1|24316.1|10
1735995420000|2025-01-04 12:57:00|24397.47|24317.47|24401.21|24321.21|24401.21|24321.21|24397.47|24317.47|10
1735995430000|2025-01-04 12:57:10|24401.34|24321.34|24402.51|24322.51|24402.51|24322.51|24401.34|24321.34|9
1735995440000|2025-01-04 12:57:20|24402.49|24322.49|24403.27|24323.27|24403.27|24323.27|24402.49|24322.49|10
1735995450000|2025-01-04 12:57:30|24403.26|24323.26|24403.85|24323.85|24404.58|24324.58|24403.26|24323.26|10
1735995460000|2025-01-04 12:57:40|24403.65|24323.65|24406.09|24326.09|24406.09|24326.09|24403.65|24323.65|10
1735995470000|2025-01-04 12:57:50|24406.23|24326.23|24405.19|24325.19|24406.49|24326.49|24405.19|24325.19|10
1735995480000|2025-01-04 12:58:00|24405.18|24325.18|24405.73|24325.73|24405.73|24325.73|24405.04|24325.04|7
1735995490000|2025-01-04 12:58:10|24405.69|24325.69|24408.64|24328.64|24408.64|24328.64|24405.69|24325.69|9
1735995500000|2025-01-04 12:58:20|24408.86|24328.86|24411.83|24331.83|24412.57|24332.57|24408.86|24328.86|10
1735995510000|2025-01-04 12:58:30|24411.92|24331.92|24411.73|24331.73|24412.56|24332.56|24411.64|24331.64|10
1735995520000|2025-01-04 12:58:40|24411.19|24331.19|24408.43|24328.43|24412.93|24332.93|24408.43|24328.43|10
1735995530000|2025-01-04 12:58:50|24408.73|24328.73|24408.44|24328.44|24409.03|24329.03|24408.44|24328.44|10
1735995540000|2025-01-04 12:59:00|24408.19|24328.19|24409.06|24329.06|24409.14|24329.14|24408.19|24328.19|10
1735995550000|2025-01-04 12:59:10|24408.28|24328.28|24407.9|24327.9|24408.81|24328.81|24407.9|24327.9|10
1735995560000|2025-01-04 12:59:20|24407.89|24327.89|24408|24328|24408|24328|24407.07|24327.07|10
1735995570000|2025-01-04 12:59:30|24408.59|24328.59|24407.89|24327.89|24408.59|24328.59|24407.89|24327.89|10
1735995580000|2025-01-04 12:59:40|24407.76|24327.76|24406.48|24326.48|24407.83|24327.83|24406.48|24326.48|9
1735995590000|2025-01-04 12:59:50|24406.46|24326.46|24407.72|24327.72|24407.84|24327.84|24406.46|24326.46|10
1735995600000|2025-01-04 13:00:00|24407.64|24327.64|24405.37|24325.37|24408.8|24328.8|24405.37|24325.37|10
1735995610000|2025-01-04 13:00:10|24405.57|24325.57|24405.72|24325.72|24405.72|24325.72|24405.26|24325.26|10
1735995620000|2025-01-04 13:00:20|24406.39|24326.39|24409.85|24329.85|24409.85|24329.85|24406.39|24326.39|10
1735995630000|2025-01-04 13:00:30|24410.67|24330.67|24409.42|24329.42|24410.74|24330.74|24409.42|24329.42|9
1735995640000|2025-01-04 13:00:40|24408.61|24328.61|24409.62|24329.62|24410|24330|24408.61|24328.61|8
1735995650000|2025-01-04 13:00:50|24409.6|24329.6|24408.52|24328.52|24409.6|24329.6|24408.52|24328.52|10
1735995660000|2025-01-04 13:01:00|24408.49|24328.49|24407.48|24327.48|24408.49|24328.49|24407|24327|10
1735995670000|2025-01-04 13:01:10|24407.4|24327.4|24407.16|24327.16|24408.04|24328.04|24407.16|24327.16|10
1735995680000|2025-01-04 13:01:20|24407.08|24327.08|24406.9|24326.9|24407.32|24327.32|24406.9|24326.9|10
1735995690000|2025-01-04 13:01:30|24407.15|24327.15|24408.61|24328.61|24408.95|24328.95|24406.23|24326.23|10
1735995700000|2025-01-04 13:01:40|24408.44|24328.44|24408.21|24328.21|24408.67|24328.67|24407.81|24327.81|10
1735995710000|2025-01-04 13:01:50|24408.31|24328.31|24407.84|24327.84|24408.31|24328.31|24407.72|24327.72|10
1735995720000|2025-01-04 13:02:00|24407.56|24327.56|24405.1|24325.1|24407.73|24327.73|24405.01|24325.01|10
1735995730000|2025-01-04 13:02:10|24404.92|24324.92|24404.41|24324.41|24404.92|24324.92|24404.41|24324.41|10
1735995740000|2025-01-04 13:02:20|24404.38|24324.38|24400.92|24320.92|24404.38|24324.38|24400.67|24320.67|10
1735995750000|2025-01-04 13:02:30|24400.88|24320.88|24396.25|24316.25|24400.88|24320.88|24396.25|24316.25|10
1735995760000|2025-01-04 13:02:40|24395.93|24315.93|24395.16|24315.16|24395.93|24315.93|24395.12|24315.12|9
1735995770000|2025-01-04 13:02:50|24395.11|24315.11|24395.14|24315.14|24395.61|24315.61|24394.03|24314.03|10
1735995780000|2025-01-04 13:03:00|24395.31|24315.31|24391.65|24311.65|24395.31|24315.31|24391.51|24311.51|9
1735995790000|2025-01-04 13:03:10|24392.17|24312.17|24394.54|24314.54|24394.54|24314.54|24392.05|24312.05|10
1735995800000|2025-01-04 13:03:20|24394.77|24314.77|24393.64|24313.64|24394.77|24314.77|24393.33|24313.33|10
1735995810000|2025-01-04 13:03:30|24393.29|24313.29|24392.28|24312.28|24393.29|24313.29|24392.08|24312.08|10
1735995820000|2025-01-04 13:03:40|24392.26|24312.26|24391.46|24311.46|24392.26|24312.26|24390.63|24310.63|10
1735995830000|2025-01-04 13:03:50|24391.37|24311.37|24391.51|24311.51|24392.43|24312.43|24391.37|24311.37|9
1735995840000|2025-01-04 13:04:00|24391.38|24311.38|24392.07|24312.07|24392.17|24312.17|24391.38|24311.38|10
1735995850000|2025-01-04 13:04:10|24391.92|24311.92|24390.5|24310.5|24391.92|24311.92|24390.5|24310.5|10
1735995860000|2025-01-04 13:04:20|24389.94|24309.94|24389.32|24309.32|24389.94|24309.94|24388.96|24308.96|10
1735995870000|2025-01-04 13:04:30|24389.23|24309.23|24388.91|24308.91|24389.23|24309.23|24388.79|24308.79|9
1735995880000|2025-01-04 13:04:40|24388.95|24308.95|24389.77|24309.77|24389.79|24309.79|24388.95|24308.95|9
1735995890000|2025-01-04 13:04:50|24389.8|24309.8|24389.6|24309.6|24390.82|24310.82|24389.6|24309.6|10
1735995900000|2025-01-04 13:05:00|24389.26|24309.26|24388.96|24308.96|24389.34|24309.34|24388.89|24308.89|10
1735995910000|2025-01-04 13:05:10|24388.69|24308.69|24388.17|24308.17|24388.69|24308.69|24387.8|24307.8|10
1735995920000|2025-01-04 13:05:20|24387.14|24307.14|24387.09|24307.09|24387.14|24307.14|24385.97|24305.97|10
1735995930000|2025-01-04 13:05:30|24387.4|24307.4|24387.73|24307.73|24388.09|24308.09|24387.39|24307.39|10
1735995940000|2025-01-04 13:05:40|24387.57|24307.57|24386.98|24306.98|24387.57|24307.57|24386.96|24306.96|9
1735995950000|2025-01-04 13:05:50|24386.08|24306.08|24384.52|24304.52|24386.08|24306.08|24384.11|24304.11|10
1735995960000|2025-01-04 13:06:00|24384.06|24304.06|24384.71|24304.71|24384.74|24304.74|24382.72|24302.72|10
1735995970000|2025-01-04 13:06:10|24384.85|24304.85|24383.26|24303.26|24384.85|24304.85|24383.26|24303.26|10
1735995980000|2025-01-04 13:06:20|24383.14|24303.14|24383.03|24303.03|24383.98|24303.98|24381.84|24301.84|10
1735995990000|2025-01-04 13:06:30|24383.47|24303.47|24388.34|24308.34|24388.55|24308.55|24382.93|24302.93|9
1735996000000|2025-01-04 13:06:40|24388.39|24308.39|24389.42|24309.42|24389.42|24309.42|24388.39|24308.39|9
1735996010000|2025-01-04 13:06:50|24389.45|24309.45|24389.13|24309.13|24389.5|24309.5|24388.91|24308.91|10
1735996020000|2025-01-04 13:07:00|24389.19|24309.19|24390.43|24310.43|24390.43|24310.43|24389.19|24309.19|10
1735996030000|2025-01-04 13:07:10|24390.56|24310.56|24387.41|24307.41|24391.28|24311.28|24386.95|24306.95|10
1735996040000|2025-01-04 13:07:20|24387.57|24307.57|24389.05|24309.05|24389.05|24309.05|24387.12|24307.12|10
1735996050000|2025-01-04 13:07:30|24388.99|24308.99|24388.22|24308.22|24389.02|24309.02|24388.17|24308.17|9
1735996060000|2025-01-04 13:07:40|24388.19|24308.19|24389.84|24309.84|24390.12|24310.12|24388.19|24308.19|9
1735996070000|2025-01-04 13:07:50|24390.44|24310.44|24391.14|24311.14|24391.31|24311.31|24390.44|24310.44|10
1735996080000|2025-01-04 13:08:00|24391.33|24311.33|24392.66|24312.66|24392.71|24312.71|24391.33|24311.33|10
1735996090000|2025-01-04 13:08:10|24392.98|24312.98|24392.93|24312.93|24393.43|24313.43|24392.91|24312.91|10
1735996100000|2025-01-04 13:08:20|24393.06|24313.06|24392.14|24312.14|24393.43|24313.43|24392.14|24312.14|10
1735996110000|2025-01-04 13:08:30|24392.22|24312.22|24392.2|24312.2|24392.54|24312.54|24392.12|24312.12|10
1735996120000|2025-01-04 13:08:40|24392.12|24312.12|24392.15|24312.15|24392.66|24312.66|24392.09|24312.09|10
1735996130000|2025-01-04 13:08:50|24392.72|24312.72|24393.94|24313.94|24393.94|24313.94|24392.72|24312.72|9
1735996140000|2025-01-04 13:09:00|24394.23|24314.23|24396.23|24316.23|24396.23|24316.23|24394.23|24314.23|10
1735996150000|2025-01-04 13:09:10|24396.02|24316.02|24396.65|24316.65|24396.65|24316.65|24395.63|24315.63|10
1735996160000|2025-01-04 13:09:20|24397.01|24317.01|24398.94|24318.94|24399|24319|24397.01|24317.01|9
1735996170000|2025-01-04 13:09:30|24398.38|24318.38|24398.27|24318.27|24398.75|24318.75|24398.1|24318.1|10
1735996180000|2025-01-04 13:09:40|24398.41|24318.41|24398.37|24318.37|24398.44|24318.44|24398.29|24318.29|6
1735996190000|2025-01-04 13:09:50|24398.47|24318.47|24400.77|24320.77|24400.77|24320.77|24398.47|24318.47|9
1735996200000|2025-01-04 13:10:00|24401.95|24321.95|24403.51|24323.51|24404.11|24324.11|24401.95|24321.95|10
1735996210000|2025-01-04 13:10:10|24403.14|24323.14|24409.24|24329.24|24409.24|24329.24|24403.04|24323.04|10
1735996220000|2025-01-04 13:10:20|24409.64|24329.64|24412.41|24332.41|24412.41|24332.41|24409.64|24329.64|10
1735996230000|2025-01-04 13:10:30|24412.56|24332.56|24414.97|24334.97|24415.66|24335.66|24412.56|24332.56|10
1735996240000|2025-01-04 13:10:40|24415.04|24335.04|24415.84|24335.84|24415.84|24335.84|24414.23|24334.23|10
1735996250000|2025-01-04 13:10:50|24415.37|24335.37|24412.35|24332.35|24415.37|24335.37|24411.78|24331.78|10
1735996260000|2025-01-04 13:11:00|24412.23|24332.23|24413.43|24333.43|24413.43|24333.43|24411.76|24331.76|10
1735996270000|2025-01-04 13:11:10|24413.26|24333.26|24416.91|24336.91|24416.91|24336.91|24413.26|24333.26|10
1735996280000|2025-01-04 13:11:20|24417.51|24337.51|24417.8|24337.8|24417.8|24337.8|24417.4|24337.4|10
1735996290000|2025-01-04 13:11:30|24418.12|24338.12|24417.81|24337.81|24418.22|24338.22|24416.88|24336.88|10
1735996300000|2025-01-04 13:11:40|24417.92|24337.92|24417.99|24337.99|24418.2|24338.2|24417.83|24337.83|10
1735996310000|2025-01-04 13:11:50|24417.93|24337.93|24418.91|24338.91|24418.91|24338.91|24417.93|24337.93|9
1735996320000|2025-01-04 13:12:00|24418.44|24338.44|24421.5|24341.5|24421.5|24341.5|24418.44|24338.44|10
1735996330000|2025-01-04 13:12:10|24422.42|24342.42|24424.82|24344.82|24424.82|24344.82|24422.42|24342.42|10
1735996340000|2025-01-04 13:12:20|24424.86|24344.86|24425.85|24345.85|24425.85|24345.85|24424.42|24344.42|10
1735996350000|2025-01-04 13:12:30|24425.75|24345.75|24424.86|24344.86|24426.65|24346.65|24424.86|24344.86|8
1735996360000|2025-01-04 13:12:40|24424.65|24344.65|24428.95|24348.95|24428.95|24348.95|24424.65|24344.65|10
1735996370000|2025-01-04 13:12:50|24428.87|24348.87|24428.93|24348.93|24429.3|24349.3|24428.46|24348.46|9
1735996380000|2025-01-04 13:13:00|24430.01|24350.01|24437.75|24357.75|24439.2|24359.2|24430.01|24350.01|9
1735996390000|2025-01-04 13:13:10|24437.71|24357.71|24432.53|24352.53|24437.71|24357.71|24432.53|24352.53|10
1735996400000|2025-01-04 13:13:20|24432.5|24352.5|24431.62|24351.62|24432.74|24352.74|24431.61|24351.61|10
1735996410000|2025-01-04 13:13:30|24431.51|24351.51|24428.57|24348.57|24431.51|24351.51|24427.61|24347.61|10
1735996420000|2025-01-04 13:13:40|24428.66|24348.66|24428.3|24348.3|24428.69|24348.69|24427.19|24347.19|9
1735996430000|2025-01-04 13:13:50|24428.27|24348.27|24430.26|24350.26|24430.26|24350.26|24428.22|24348.22|10
1735996440000|2025-01-04 13:14:00|24430.56|24350.56|24431.62|24351.62|24432.88|24352.88|24430.44|24350.44|10
1735996450000|2025-01-04 13:14:10|24431.67|24351.67|24434.32|24354.32|24434.7|24354.7|24430.51|24350.51|9
1735996460000|2025-01-04 13:14:20|24434.59|24354.59|24444.64|24364.64|24444.64|24364.64|24434.43|24354.43|10
1735996470000|2025-01-04 13:14:30|24446.7|24366.7|24445.09|24365.09|24447.39|24367.39|24445.05|24365.05|10
1735996480000|2025-01-04 13:14:40|24444.94|24364.94|24445.35|24365.35|24445.79|24365.79|24444.86|24364.86|10
1735996490000|2025-01-04 13:14:50|24445.24|24365.24|24443.31|24363.31|24445.24|24365.24|24443|24363|10
1735996500000|2025-01-04 13:15:00|24443.14|24363.14|24444.75|24364.75|24445.8|24365.8|24443.14|24363.14|9
1735996510000|2025-01-04 13:15:10|24445.25|24365.25|24447.12|24367.12|24447.12|24367.12|24445.14|24365.14|10
1735996520000|2025-01-04 13:15:20|24447.13|24367.13|24451.17|24371.17|24451.17|24371.17|24446.57|24366.57|10
1735996530000|2025-01-04 13:15:30|24451.46|24371.46|24453.78|24373.78|24454.11|24374.11|24451.46|24371.46|10
1735996540000|2025-01-04 13:15:40|24453.15|24373.15|24449.89|24369.89|24453.15|24373.15|24449.79|24369.79|10
1735996550000|2025-01-04 13:15:50|24449.78|24369.78|24448.28|24368.28|24449.91|24369.91|24448.28|24368.28|10
1735996560000|2025-01-04 13:16:00|24447.61|24367.61|24444.74|24364.74|24447.61|24367.61|24444.49|24364.49|10
1735996570000|2025-01-04 13:16:10|24444.36|24364.36|24444.61|24364.61|24444.73|24364.73|24444.24|24364.24|9
1735996580000|2025-01-04 13:16:20|24443.53|24363.53|24437.57|24357.57|24443.53|24363.53|24437.57|24357.57|10
1735996590000|2025-01-04 13:16:30|24437.44|24357.44|24439.26|24359.26|24439.26|24359.26|24436.74|24356.74|10
1735996600000|2025-01-04 13:16:40|24437.52|24357.52|24434.52|24354.52|24437.68|24357.68|24434.52|24354.52|10
1735996610000|2025-01-04 13:16:50|24434.18|24354.18|24427.85|24347.85|24434.18|24354.18|24427.85|24347.85|10
1735996620000|2025-01-04 13:17:00|24427.68|24347.68|24425.28|24345.28|24427.68|24347.68|24425.28|24345.28|10
1735996630000|2025-01-04 13:17:10|24425.17|24345.17|24423.91|24343.91|24425.22|24345.22|24423.91|24343.91|9
1735996640000|2025-01-04 13:17:20|24423.95|24343.95|24425.38|24345.38|24426.03|24346.03|24423.95|24343.95|10
1735996650000|2025-01-04 13:17:30|24425.28|24345.28|24421.61|24341.61|24425.28|24345.28|24421.61|24341.61|10
1735996660000|2025-01-04 13:17:40|24421.91|24341.91|24410.76|24330.76|24421.91|24341.91|24410.76|24330.76|10
1735996670000|2025-01-04 13:17:50|24410.68|24330.68|24412.44|24332.44|24412.44|24332.44|24410.58|24330.58|10
1735996680000|2025-01-04 13:18:00|24412.84|24332.84|24414.27|24334.27|24414.27|24334.27|24412.84|24332.84|10
1735996690000|2025-01-04 13:18:10|24414.2|24334.2|24410.86|24330.86|24415.51|24335.51|24410.86|24330.86|10
1735996700000|2025-01-04 13:18:20|24410.97|24330.97|24419.43|24339.43|24419.43|24339.43|24410.92|24330.92|10
1735996710000|2025-01-04 13:18:30|24419.9|24339.9|24419.87|24339.87|24420.13|24340.13|24419.35|24339.35|10
1735996720000|2025-01-04 13:18:40|24419.67|24339.67|24419.97|24339.97|24420.12|24340.12|24418.84|24338.84|10
1735996730000|2025-01-04 13:18:50|24419.99|24339.99|24425.21|24345.21|24425.22|24345.22|24419.12|24339.12|10
1735996740000|2025-01-04 13:19:00|24425.2|24345.2|24424.31|24344.31|24425.2|24345.2|24424.31|24344.31|10
1735996750000|2025-01-04 13:19:10|24424.17|24344.17|24426.71|24346.71|24426.71|24346.71|24423.43|24343.43|10
1735996760000|2025-01-04 13:19:20|24426.49|24346.49|24426.32|24346.32|24426.83|24346.83|24426.1|24346.1|10
1735996770000|2025-01-04 13:19:30|24426.61|24346.61|24425.67|24345.67|24426.78|24346.78|24425.67|24345.67|10
1735996780000|2025-01-04 13:19:40|24425.31|24345.31|24424.67|24344.67|24425.31|24345.31|24424.53|24344.53|10
1735996790000|2025-01-04 13:19:50|24424.64|24344.64|24424.45|24344.45|24424.64|24344.64|24423.87|24343.87|10
1735996800000|2025-01-04 13:20:00|24424.42|24344.42|24425.9|24345.9|24425.9|24345.9|24424.42|24344.42|10
1735996810000|2025-01-04 13:20:10|24425.91|24345.91|24425.86|24345.86|24426.63|24346.63|24425.76|24345.76|8
1735996820000|2025-01-04 13:20:20|24425.92|24345.92|24426.66|24346.66|24426.66|24346.66|24425.92|24345.92|10
1735996830000|2025-01-04 13:20:30|24426.25|24346.25|24424.61|24344.61|24426.25|24346.25|24424.44|24344.44|9
1735996840000|2025-01-04 13:20:40|24424.82|24344.82|24425.47|24345.47|24425.47|24345.47|24424.52|24344.52|10
1735996850000|2025-01-04 13:20:50|24425.38|24345.38|24425.4|24345.4|24425.46|24345.46|24424.91|24344.91|10
1735996860000|2025-01-04 13:21:00|24425.43|24345.43|24424.99|24344.99|24425.43|24345.43|24424.85|24344.85|9
1735996870000|2025-01-04 13:21:10|24425.02|24345.02|24424.88|24344.88|24425.04|24345.04|24424.88|24344.88|10
1735996880000|2025-01-04 13:21:20|24424.86|24344.86|24422.79|24342.79|24424.86|24344.86|24422.79|24342.79|10
1735996890000|2025-01-04 13:21:30|24422.34|24342.34|24420.22|24340.22|24422.34|24342.34|24420.22|24340.22|10
1735996900000|2025-01-04 13:21:40|24419.76|24339.76|24419.87|24339.87|24419.87|24339.87|24419.07|24339.07|10
1735996910000|2025-01-04 13:21:50|24419.48|24339.48|24416.61|24336.61|24419.48|24339.48|24416.61|24336.61|10
1735996920000|2025-01-04 13:22:00|24416.92|24336.92|24416.19|24336.19|24417.02|24337.02|24416.19|24336.19|10
1735996930000|2025-01-04 13:22:10|24416.69|24336.69|24416.5|24336.5|24417.34|24337.34|24416.35|24336.35|9
1735996940000|2025-01-04 13:22:20|24416.54|24336.54|24416.45|24336.45|24416.62|24336.62|24416.01|24336.01|10
1735996950000|2025-01-04 13:22:30|24415.89|24335.89|24415.2|24335.2|24415.89|24335.89|24414.84|24334.84|10
1735996960000|2025-01-04 13:22:40|24415.1|24335.1|24413.98|24333.98|24415.1|24335.1|24413.98|24333.98|9
1735996970000|2025-01-04 13:22:50|24413.62|24333.62|24413.12|24333.12|24414.11|24334.11|24413.12|24333.12|9
1735996980000|2025-01-04 13:23:00|24412.48|24332.48|24412.48|24332.48|24412.48|24332.48|24411.18|24331.18|10
1735996990000|2025-01-04 13:23:10|24412.64|24332.64|24412.77|24332.77|24412.9|24332.9|24412.54|24332.54|9
1735997000000|2025-01-04 13:23:20|24412.72|24332.72|24413.12|24333.12|24413.16|24333.16|24412.3|24332.3|9
1735997010000|2025-01-04 13:23:30|24413.07|24333.07|24413.16|24333.16|24413.16|24333.16|24412.7|24332.7|10
1735997020000|2025-01-04 13:23:40|24413.21|24333.21|24413.36|24333.36|24413.76|24333.76|24413.1|24333.1|10
1735997030000|2025-01-04 13:23:50|24413.24|24333.24|24413.97|24333.97|24413.98|24333.98|24411.74|24331.74|9
1735997040000|2025-01-04 13:24:00|24414.09|24334.09|24415.31|24335.31|24415.38|24335.38|24414.09|24334.09|10
1735997050000|2025-01-04 13:24:10|24415.14|24335.14|24412.97|24332.97|24415.14|24335.14|24412.7|24332.7|10
1735997060000|2025-01-04 13:24:20|24412.9|24332.9|24415.06|24335.06|24415.06|24335.06|24412.9|24332.9|9
1735997070000|2025-01-04 13:24:30|24415.67|24335.67|24415.51|24335.51|24415.84|24335.84|24415.41|24335.41|10
1735997080000|2025-01-04 13:24:40|24415.95|24335.95|24417.56|24337.56|24417.56|24337.56|24415.95|24335.95|10
1735997090000|2025-01-04 13:24:50|24417.63|24337.63|24419.2|24339.2|24419.29|24339.29|24417.32|24337.32|10
1735997100000|2025-01-04 13:25:00|24418.99|24338.99|24423.48|24343.48|24423.94|24343.94|24418.99|24338.99|10
1735997110000|2025-01-04 13:25:10|24425.48|24345.48|24425.58|24345.58|24426.49|24346.49|24425.48|24345.48|10
1735997120000|2025-01-04 13:25:20|24424.73|24344.73|24422.64|24342.64|24424.73|24344.73|24422.64|24342.64|10
1735997130000|2025-01-04 13:25:30|24422.35|24342.35|24420.16|24340.16|24422.35|24342.35|24420.16|24340.16|10
1735997140000|2025-01-04 13:25:40|24420.02|24340.02|24421.09|24341.09|24421.09|24341.09|24419.89|24339.89|10
1735997150000|2025-01-04 13:25:50|24421.69|24341.69|24420.44|24340.44|24421.79|24341.79|24420|24340|10
1735997160000|2025-01-04 13:26:00|24420.33|24340.33|24419.09|24339.09|24420.56|24340.56|24419.09|24339.09|10
1735997170000|2025-01-04 13:26:10|24418.66|24338.66|24415.41|24335.41|24418.66|24338.66|24415.41|24335.41|10
1735997180000|2025-01-04 13:26:20|24415.22|24335.22|24415.42|24335.42|24415.42|24335.42|24414.62|24334.62|10
1735997190000|2025-01-04 13:26:30|24416.1|24336.1|24416.12|24336.12|24416.25|24336.25|24415.96|24335.96|10
1735997200000|2025-01-04 13:26:40|24416.36|24336.36|24417.52|24337.52|24417.52|24337.52|24416.04|24336.04|10
1735997210000|2025-01-04 13:26:50|24417.72|24337.72|24416.43|24336.43|24417.72|24337.72|24416.43|24336.43|10
1735997220000|2025-01-04 13:27:00|24416.24|24336.24|24416.81|24336.81|24416.81|24336.81|24416.18|24336.18|10
1735997230000|2025-01-04 13:27:10|24416.83|24336.83|24416.04|24336.04|24416.87|24336.87|24416.04|24336.04|10
1735997240000|2025-01-04 13:27:20|24415.91|24335.91|24412.21|24332.21|24415.91|24335.91|24412.06|24332.06|10
1735997250000|2025-01-04 13:27:30|24412.58|24332.58|24410.95|24330.95|24412.58|24332.58|24410.95|24330.95|10
1735997260000|2025-01-04 13:27:40|24410.64|24330.64|24411.22|24331.22|24411.33|24331.33|24410.37|24330.37|10
1735997270000|2025-01-04 13:27:50|24410.94|24330.94|24410.26|24330.26|24410.94|24330.94|24410.26|24330.26|10
1735997280000|2025-01-04 13:28:00|24410.28|24330.28|24413.52|24333.52|24413.52|24333.52|24410.28|24330.28|9
1735997290000|2025-01-04 13:28:10|24414.68|24334.68|24416.18|24336.18|24416.18|24336.18|24414.63|24334.63|10
1735997300000|2025-01-04 13:28:20|24417.05|24337.05|24418.46|24338.46|24418.46|24338.46|24417.05|24337.05|10
1735997310000|2025-01-04 13:28:30|24419.74|24339.74|24421.29|24341.29|24421.43|24341.43|24419.74|24339.74|10
1735997320000|2025-01-04 13:28:40|24421.84|24341.84|24421.48|24341.48|24422.28|24342.28|24421.43|24341.43|9
1735997330000|2025-01-04 13:28:50|24421.6|24341.6|24421.83|24341.83|24421.83|24341.83|24421.23|24341.23|10
1735997340000|2025-01-04 13:29:00|24421.97|24341.97|24420.99|24340.99|24422.76|24342.76|24420.99|24340.99|10
1735997350000|2025-01-04 13:29:10|24420.64|24340.64|24419.52|24339.52|24422.13|24342.13|24419.27|24339.27|10
1735997360000|2025-01-04 13:29:20|24419.16|24339.16|24418.26|24338.26|24419.16|24339.16|24417.91|24337.91|10
1735997370000|2025-01-04 13:29:30|24418.42|24338.42|24419.11|24339.11|24419.11|24339.11|24418.19|24338.19|10
1735997380000|2025-01-04 13:29:40|24418.96|24338.96|24419.24|24339.24|24419.43|24339.43|24418.75|24338.75|10
1735997390000|2025-01-04 13:29:50|24419.1|24339.1|24418.41|24338.41|24419.1|24339.1|24417.73|24337.73|9
1735997400000|2025-01-04 13:30:00|24418.53|24338.53|24420.7|24340.7|24420.7|24340.7|24418.53|24338.53|9
1735997410000|2025-01-04 13:30:10|24420.61|24340.61|24418.22|24338.22|24421.17|24341.17|24418.22|24338.22|10
1735997420000|2025-01-04 13:30:20|24418.07|24338.07|24415.84|24335.84|24418.07|24338.07|24415.19|24335.19|9
1735997430000|2025-01-04 13:30:30|24415.78|24335.78|24413.62|24333.62|24415.78|24335.78|24413.53|24333.53|10
1735997440000|2025-01-04 13:30:40|24413.61|24333.61|24412.62|24332.62|24413.61|24333.61|24412.62|24332.62|10
1735997450000|2025-01-04 13:30:50|24412.67|24332.67|24412.25|24332.25|24412.83|24332.83|24412.25|24332.25|8
1735997460000|2025-01-04 13:31:00|24412.76|24332.76|24413.14|24333.14|24413.79|24333.79|24412.34|24332.34|10
1735997470000|2025-01-04 13:31:10|24412.87|24332.87|24413.52|24333.52|24413.52|24333.52|24412.55|24332.55|10
1735997480000|2025-01-04 13:31:20|24413.5|24333.5|24414.08|24334.08|24414.57|24334.57|24413.49|24333.49|10
1735997490000|2025-01-04 13:31:30|24413.85|24333.85|24412.73|24332.73|24413.95|24333.95|24412.73|24332.73|10
1735997500000|2025-01-04 13:31:40|24412.66|24332.66|24411.16|24331.16|24412.66|24332.66|24411.05|24331.05|10
1735997510000|2025-01-04 13:31:50|24411.15|24331.15|24412.53|24332.53|24412.53|24332.53|24411.04|24331.04|9
1735997520000|2025-01-04 13:32:00|24412.54|24332.54|24414.62|24334.62|24414.62|24334.62|24412.54|24332.54|10
1735997530000|2025-01-04 13:32:10|24414.74|24334.74|24415.95|24335.95|24417.01|24337.01|24414.74|24334.74|9
1735997540000|2025-01-04 13:32:20|24415.38|24335.38|24413.28|24333.28|24415.38|24335.38|24412.78|24332.78|9
1735997550000|2025-01-04 13:32:30|24413.21|24333.21|24412.31|24332.31|24413.42|24333.42|24412.31|24332.31|10
1735997560000|2025-01-04 13:32:40|24411.93|24331.93|24410.07|24330.07|24413.13|24333.13|24410.07|24330.07|10
1735997570000|2025-01-04 13:32:50|24409.81|24329.81|24407.66|24327.66|24409.81|24329.81|24406.85|24326.85|10
1735997580000|2025-01-04 13:33:00|24406.56|24326.56|24405.48|24325.48|24407.02|24327.02|24405.13|24325.13|10
1735997590000|2025-01-04 13:33:10|24404.94|24324.94|24403.89|24323.89|24404.94|24324.94|24403.79|24323.79|9
1735997600000|2025-01-04 13:33:20|24403.95|24323.95|24401.82|24321.82|24404.07|24324.07|24401.82|24321.82|9
1735997610000|2025-01-04 13:33:30|24401.88|24321.88|24401.64|24321.64|24404.98|24324.98|24401.49|24321.49|10
1735997620000|2025-01-04 13:33:40|24401.56|24321.56|24400.16|24320.16|24402.06|24322.06|24400.04|24320.04|8
1735997630000|2025-01-04 13:33:50|24400.33|24320.33|24401.9|24321.9|24403.28|24323.28|24400.33|24320.33|10
1735997640000|2025-01-04 13:34:00|24401.63|24321.63|24396.29|24316.29|24402.43|24322.43|24396.29|24316.29|10
1735997650000|2025-01-04 13:34:10|24396.58|24316.58|24396.08|24316.08|24396.89|24316.89|24396.08|24316.08|9
1735997660000|2025-01-04 13:34:20|24396.09|24316.09|24396.5|24316.5|24397.05|24317.05|24396.09|24316.09|10
1735997670000|2025-01-04 13:34:30|24396.61|24316.61|24397.12|24317.12|24397.59|24317.59|24396.56|24316.56|9
1735997680000|2025-01-04 13:34:40|24396.84|24316.84|24397.64|24317.64|24397.64|24317.64|24395.35|24315.35|10
1735997690000|2025-01-04 13:34:50|24397.67|24317.67|24397.17|24317.17|24397.67|24317.67|24396.25|24316.25|9
1735997700000|2025-01-04 13:35:00|24397.46|24317.46|24397.85|24317.85|24397.92|24317.92|24397.46|24317.46|9
1735997710000|2025-01-04 13:35:10|24397.13|24317.13|24397.26|24317.26|24397.26|24317.26|24396.59|24316.59|10
1735997720000|2025-01-04 13:35:20|24397.28|24317.28|24396.45|24316.45|24397.28|24317.28|24395.99|24315.99|10
1735997730000|2025-01-04 13:35:30|24396.62|24316.62|24387.65|24307.65|24396.62|24316.62|24387.65|24307.65|10
1735997740000|2025-01-04 13:35:40|24386.97|24306.97|24390.3|24310.3|24390.3|24310.3|24386.92|24306.92|10
1735997750000|2025-01-04 13:35:50|24390.03|24310.03|24387.51|24307.51|24390.03|24310.03|24387.51|24307.51|10
1735997760000|2025-01-04 13:36:00|24387.78|24307.78|24384.36|24304.36|24387.87|24307.87|24384.36|24304.36|10
1735997770000|2025-01-04 13:36:10|24384.12|24304.12|24384.11|24304.11|24384.12|24304.12|24383.48|24303.48|10
1735997780000|2025-01-04 13:36:20|24384.2|24304.2|24386.16|24306.16|24386.49|24306.49|24384.2|24304.2|10
1735997790000|2025-01-04 13:36:30|24385.63|24305.63|24386.73|24306.73|24386.73|24306.73|24384.85|24304.85|10
1735997800000|2025-01-04 13:36:40|24387.98|24307.98|24393.37|24313.37|24393.37|24313.37|24387.98|24307.98|9
1735997810000|2025-01-04 13:36:50|24392.34|24312.34|24389.94|24309.94|24392.47|24312.47|24389.94|24309.94|10
1735997820000|2025-01-04 13:37:00|24389.77|24309.77|24390.12|24310.12|24391.45|24311.45|24389.22|24309.22|10
1735997830000|2025-01-04 13:37:10|24389.91|24309.91|24391|24311|24391|24311|24389.88|24309.88|10
1735997840000|2025-01-04 13:37:20|24391.04|24311.04|24400.85|24320.85|24400.85|24320.85|24391.04|24311.04|10
1735997850000|2025-01-04 13:37:30|24401.73|24321.73|24403.82|24323.82|24404.8|24324.8|24401.73|24321.73|10
1735997860000|2025-01-04 13:37:40|24403.96|24323.96|24400.91|24320.91|24403.96|24323.96|24400.07|24320.07|10
1735997870000|2025-01-04 13:37:50|24401.79|24321.79|24404|24324|24404|24324|24401.79|24321.79|10
1735997880000|2025-01-04 13:38:00|24404.09|24324.09|24404.06|24324.06|24407.25|24327.25|24402.64|24322.64|10
1735997890000|2025-01-04 13:38:10|24405.19|24325.19|24408.38|24328.38|24408.54|24328.54|24405.19|24325.19|10
1735997900000|2025-01-04 13:38:20|24407.8|24327.8|24408.1|24328.1|24408.18|24328.18|24406.93|24326.93|9
1735997910000|2025-01-04 13:38:30|24408.36|24328.36|24407.9|24327.9|24409.64|24329.64|24407.9|24327.9|10
1735997920000|2025-01-04 13:38:40|24407.75|24327.75|24407.05|24327.05|24407.75|24327.75|24406.93|24326.93|10
1735997930000|2025-01-04 13:38:50|24407.97|24327.97|24403.67|24323.67|24407.97|24327.97|24403.67|24323.67|10
1735997940000|2025-01-04 13:39:00|24403.34|24323.34|24405.09|24325.09|24405.09|24325.09|24401.93|24321.93|10
1735997950000|2025-01-04 13:39:10|24404.76|24324.76|24406.42|24326.42|24406.42|24326.42|24404.76|24324.76|10
1735997960000|2025-01-04 13:39:20|24406.58|24326.58|24404.64|24324.64|24407.1|24327.1|24404.57|24324.57|10
1735997970000|2025-01-04 13:39:30|24404.75|24324.75|24405.13|24325.13|24405.67|24325.67|24404.65|24324.65|9
1735997980000|2025-01-04 13:39:40|24404.94|24324.94|24404.89|24324.89|24404.94|24324.94|24403.58|24323.58|10
1735997990000|2025-01-04 13:39:50|24404.77|24324.77|24401.89|24321.89|24404.77|24324.77|24401.89|24321.89|10
1735998000000|2025-01-04 13:40:00|24401.82|24321.82|24400.49|24320.49|24402.02|24322.02|24400.43|24320.43|10
1735998010000|2025-01-04 13:40:10|24401.73|24321.73|24403.36|24323.36|24403.62|24323.62|24401.73|24321.73|10
1735998020000|2025-01-04 13:40:20|24403.58|24323.58|24406.45|24326.45|24406.45|24326.45|24402.63|24322.63|10
1735998030000|2025-01-04 13:40:30|24406.55|24326.55|24406.99|24326.99|24407.27|24327.27|24406.37|24326.37|9
1735998040000|2025-01-04 13:40:40|24406.63|24326.63|24403.93|24323.93|24406.63|24326.63|24403.79|24323.79|10
1735998050000|2025-01-04 13:40:50|24403.98|24323.98|24403.89|24323.89|24404.13|24324.13|24403.81|24323.81|10
1735998060000|2025-01-04 13:41:00|24403.91|24323.91|24404.62|24324.62|24405.16|24325.16|24403.91|24323.91|9
1735998070000|2025-01-04 13:41:10|24404.58|24324.58|24407.93|24327.93|24407.93|24327.93|24404.16|24324.16|10
1735998080000|2025-01-04 13:41:20|24409.2|24329.2|24407.82|24327.82|24409.82|24329.82|24407.82|24327.82|10
1735998090000|2025-01-04 13:41:30|24406.95|24326.95|24407.09|24327.09|24407.88|24327.88|24406.77|24326.77|10
1735998100000|2025-01-04 13:41:40|24407.52|24327.52|24408.34|24328.34|24408.34|24328.34|24407.39|24327.39|10
1735998110000|2025-01-04 13:41:50|24408.33|24328.33|24407.33|24327.33|24408.33|24328.33|24407.33|24327.33|9
1735998120000|2025-01-04 13:42:00|24407.23|24327.23|24404.32|24324.32|24407.23|24327.23|24404.32|24324.32|10
1735998130000|2025-01-04 13:42:10|24404.38|24324.38|24403.5|24323.5|24404.38|24324.38|24403.46|24323.46|10
1735998140000|2025-01-04 13:42:20|24404.07|24324.07|24404.16|24324.16|24404.16|24324.16|24403.37|24323.37|10
1735998150000|2025-01-04 13:42:30|24404.3|24324.3|24402.86|24322.86|24404.66|24324.66|24402.86|24322.86|9
1735998160000|2025-01-04 13:42:40|24402.73|24322.73|24401.32|24321.32|24402.73|24322.73|24401.23|24321.23|8
1735998170000|2025-01-04 13:42:50|24402.79|24322.79|24404.41|24324.41|24404.69|24324.69|24402.79|24322.79|9
1735998180000|2025-01-04 13:43:00|24404.53|24324.53|24405.82|24325.82|24405.82|24325.82|24404.34|24324.34|10
1735998190000|2025-01-04 13:43:10|24406.36|24326.36|24409.73|24329.73|24409.73|24329.73|24406.36|24326.36|10
1735998200000|2025-01-04 13:43:20|24409.37|24329.37|24409.16|24329.16|24409.56|24329.56|24408.71|24328.71|10
1735998210000|2025-01-04 13:43:30|24408.95|24328.95|24410.26|24330.26|24410.27|24330.27|24408.95|24328.95|10
1735998220000|2025-01-04 13:43:40|24410.67|24330.67|24410.38|24330.38|24411.47|24331.47|24410.38|24330.38|10
1735998230000|2025-01-04 13:43:50|24410.32|24330.32|24412.04|24332.04|24412.04|24332.04|24410.32|24330.32|9
1735998240000|2025-01-04 13:44:00|24412.38|24332.38|24412.27|24332.27|24412.38|24332.38|24411.9|24331.9|10
1735998250000|2025-01-04 13:44:10|24412.57|24332.57|24416.38|24336.38|24416.4|24336.4|24412.57|24332.57|10
1735998260000|2025-01-04 13:44:20|24416.41|24336.41|24414.81|24334.81|24416.41|24336.41|24414.56|24334.56|10
1735998270000|2025-01-04 13:44:30|24414.76|24334.76|24415.68|24335.68|24415.68|24335.68|24414.34|24334.34|9
1735998280000|2025-01-04 13:44:40|24415.66|24335.66|24414.6|24334.6|24416.07|24336.07|24414.6|24334.6|10
1735998290000|2025-01-04 13:44:50|24414.54|24334.54|24415|24335|24415.17|24335.17|24414.54|24334.54|9
1735998300000|2025-01-04 13:45:00|24412.19|24332.19|24413.89|24333.89|24413.89|24333.89|24411.87|24331.87|10
1735998310000|2025-01-04 13:45:10|24414.04|24334.04|24418.68|24338.68|24418.68|24338.68|24414.04|24334.04|10
1735998320000|2025-01-04 13:45:20|24419.45|24339.45|24420.51|24340.51|24420.95|24340.95|24419.45|24339.45|9
1735998330000|2025-01-04 13:45:30|24420.69|24340.69|24422.33|24342.33|24422.33|24342.33|24420.69|24340.69|10
1735998340000|2025-01-04 13:45:40|24422|24342|24421.17|24341.17|24422.11|24342.11|24420.57|24340.57|9
1735998350000|2025-01-04 13:45:50|24422.39|24342.39|24426.96|24346.96|24426.96|24346.96|24422.39|24342.39|10
1735998360000|2025-01-04 13:46:00|24427.47|24347.47|24428.55|24348.55|24429.33|24349.33|24427.47|24347.47|10
1735998370000|2025-01-04 13:46:10|24428.39|24348.39|24427.81|24347.81|24428.44|24348.44|24427.75|24347.75|10
1735998380000|2025-01-04 13:46:20|24427.6|24347.6|24429.51|24349.51|24429.64|24349.64|24427.58|24347.58|10
1735998390000|2025-01-04 13:46:30|24429.76|24349.76|24429.43|24349.43|24430.66|24350.66|24429.43|24349.43|10
1735998400000|2025-01-04 13:46:40|24429.18|24349.18|24432.65|24352.65|24433.02|24353.02|24429.18|24349.18|10
1735998410000|2025-01-04 13:46:50|24432.54|24352.54|24433.11|24353.11|24433.11|24353.11|24432.26|24352.26|9
1735998420000|2025-01-04 13:47:00|24433.13|24353.13|24437.85|24357.85|24438.62|24358.62|24433.13|24353.13|10
1735998430000|2025-01-04 13:47:10|24437.98|24357.98|24440.48|24360.48|24440.48|24360.48|24437.98|24357.98|10
1735998440000|2025-01-04 13:47:20|24441.63|24361.63|24442.81|24362.81|24442.84|24362.84|24441.62|24361.62|10
1735998450000|2025-01-04 13:47:30|24442.76|24362.76|24443.9|24363.9|24443.9|24363.9|24442.76|24362.76|9
1735998460000|2025-01-04 13:47:40|24444.61|24364.61|24450.59|24370.59|24450.59|24370.59|24444.61|24364.61|10
1735998470000|2025-01-04 13:47:50|24450.47|24370.47|24450.97|24370.97|24451.23|24371.23|24450.47|24370.47|10
1735998480000|2025-01-04 13:48:00|24451.51|24371.51|24453.03|24373.03|24453.03|24373.03|24450.48|24370.48|10
1735998490000|2025-01-04 13:48:10|24452.63|24372.63|24452.91|24372.91|24452.91|24372.91|24452.24|24372.24|10
1735998500000|2025-01-04 13:48:20|24453.13|24373.13|24453.55|24373.55|24453.55|24373.55|24452.97|24372.97|10
1735998510000|2025-01-04 13:48:30|24453.17|24373.17|24454.66|24374.66|24455.52|24375.52|24453.17|24373.17|10
1735998520000|2025-01-04 13:48:40|24454.91|24374.91|24455.05|24375.05|24455.1|24375.1|24453.88|24373.88|10
1735998530000|2025-01-04 13:48:50|24455.44|24375.44|24451.12|24371.12|24455.82|24375.82|24451.12|24371.12|10
1735998540000|2025-01-04 13:49:00|24451.84|24371.84|24452.77|24372.77|24453.71|24373.71|24451.7|24371.7|10
1735998550000|2025-01-04 13:49:10|24453.14|24373.14|24450.41|24370.41|24453.14|24373.14|24450.17|24370.17|10
1735998560000|2025-01-04 13:49:20|24450.12|24370.12|24449.94|24369.94|24451.17|24371.17|24449.9|24369.9|9
1735998570000|2025-01-04 13:49:30|24450.71|24370.71|24448.55|24368.55|24450.71|24370.71|24448.55|24368.55|10
1735998580000|2025-01-04 13:49:40|24448.96|24368.96|24450.23|24370.23|24450.23|24370.23|24448.96|24368.96|8
1735998590000|2025-01-04 13:49:50|24450.48|24370.48|24450.03|24370.03|24450.65|24370.65|24449.81|24369.81|10
1735998600000|2025-01-04 13:50:00|24449.98|24369.98|24446.65|24366.65|24450.08|24370.08|24446.65|24366.65|9
1735998610000|2025-01-04 13:50:10|24445.97|24365.97|24450.12|24370.12|24450.84|24370.84|24444.25|24364.25|10
1735998620000|2025-01-04 13:50:20|24450.58|24370.58|24448.01|24368.01|24451.11|24371.11|24447.76|24367.76|10
1735998630000|2025-01-04 13:50:30|24448.34|24368.34|24450.73|24370.73|24450.73|24370.73|24448.23|24368.23|10
1735998640000|2025-01-04 13:50:40|24450.26|24370.26|24448.57|24368.57|24450.26|24370.26|24448.45|24368.45|10
1735998650000|2025-01-04 13:50:50|24448.72|24368.72|24449.34|24369.34|24449.61|24369.61|24448.72|24368.72|10
1735998660000|2025-01-04 13:51:00|24450.15|24370.15|24449.48|24369.48|24450.74|24370.74|24449.48|24369.48|10
1735998670000|2025-01-04 13:51:10|24449.43|24369.43|24453.3|24373.3|24453.3|24373.3|24449.43|24369.43|10
1735998680000|2025-01-04 13:51:20|24453.2|24373.2|24455.94|24375.94|24455.94|24375.94|24453.2|24373.2|9
1735998690000|2025-01-04 13:51:30|24455.27|24375.27|24453.64|24373.64|24455.27|24375.27|24453.64|24373.64|10
1735998700000|2025-01-04 13:51:40|24453.21|24373.21|24452.36|24372.36|24453.21|24373.21|24451.92|24371.92|10
1735998710000|2025-01-04 13:51:50|24451.68|24371.68|24451.77|24371.77|24452.55|24372.55|24451.64|24371.64|10
1735998720000|2025-01-04 13:52:00|24451.37|24371.37|24449.42|24369.42|24451.37|24371.37|24449.42|24369.42|10
1735998730000|2025-01-04 13:52:10|24449.1|24369.1|24446.5|24366.5|24449.1|24369.1|24445.45|24365.45|10
1735998740000|2025-01-04 13:52:20|24446.98|24366.98|24454.13|24374.13|24454.13|24374.13|24446.98|24366.98|10
1735998750000|2025-01-04 13:52:30|24454.14|24374.14|24453.84|24373.84|24454.69|24374.69|24453.21|24373.21|10
1735998760000|2025-01-04 13:52:40|24453.93|24373.93|24453.63|24373.63|24454.06|24374.06|24453.41|24373.41|10
1735998770000|2025-01-04 13:52:50|24453.17|24373.17|24452.01|24372.01|24453.17|24373.17|24450.59|24370.59|9
1735998780000|2025-01-04 13:53:00|24451.89|24371.89|24455.72|24375.72|24455.72|24375.72|24451.89|24371.89|10
1735998790000|2025-01-04 13:53:10|24455.7|24375.7|24456.21|24376.21|24456.27|24376.27|24454.48|24374.48|10
1735998800000|2025-01-04 13:53:20|24456.4|24376.4|24456.1|24376.1|24457.45|24377.45|24456.09|24376.09|10
1735998810000|2025-01-04 13:53:30|24454.8|24374.8|24455.3|24375.3|24455.72|24375.72|24454.8|24374.8|10
1735998820000|2025-01-04 13:53:40|24454.95|24374.95|24456.89|24376.89|24456.89|24376.89|24454.87|24374.87|10
1735998830000|2025-01-04 13:53:50|24456.96|24376.96|24461.91|24381.91|24461.91|24381.91|24456.96|24376.96|10
1735998840000|2025-01-04 13:54:00|24462.57|24382.57|24466.27|24386.27|24466.27|24386.27|24462.51|24382.51|10
1735998850000|2025-01-04 13:54:10|24466.87|24386.87|24463.3|24383.3|24466.87|24386.87|24463.2|24383.2|10
1735998860000|2025-01-04 13:54:20|24462.2|24382.2|24464.17|24384.17|24464.17|24384.17|24460.9|24380.9|9
1735998870000|2025-01-04 13:54:30|24464.97|24384.97|24470.65|24390.65|24470.65|24390.65|24464.97|24384.97|10
1735998880000|2025-01-04 13:54:40|24470.19|24390.19|24469.69|24389.69|24472.11|24392.11|24468.76|24388.76|10
1735998890000|2025-01-04 13:54:50|24469.74|24389.74|24468.62|24388.62|24470.49|24390.49|24468.62|24388.62|10
1735998900000|2025-01-04 13:55:00|24468.96|24388.96|24469.44|24389.44|24469.44|24389.44|24468.59|24388.59|10
1735998910000|2025-01-04 13:55:10|24471.56|24391.56|24470.32|24390.32|24471.56|24391.56|24470.14|24390.14|10
1735998920000|2025-01-04 13:55:20|24470.58|24390.58|24470.79|24390.79|24473.14|24393.14|24470.58|24390.58|10
1735998930000|2025-01-04 13:55:30|24473.51|24393.51|24474.03|24394.03|24474.03|24394.03|24473.5|24393.5|10
1735998940000|2025-01-04 13:55:40|24473.98|24393.98|24476.37|24396.37|24476.37|24396.37|24473.11|24393.11|10
1735998950000|2025-01-04 13:55:50|24476.6|24396.6|24477.52|24397.52|24477.65|24397.65|24476.6|24396.6|10
1735998960000|2025-01-04 13:56:00|24476.62|24396.62|24476.44|24396.44|24477.19|24397.19|24475.83|24395.83|10
1735998970000|2025-01-04 13:56:10|24476.46|24396.46|24474.4|24394.4|24476.46|24396.46|24474.4|24394.4|10
1735998980000|2025-01-04 13:56:20|24472.29|24392.29|24471.05|24391.05|24472.29|24392.29|24470.45|24390.45|10
1735998990000|2025-01-04 13:56:30|24471.35|24391.35|24472.81|24392.81|24472.81|24392.81|24470.91|24390.91|10
1735999000000|2025-01-04 13:56:40|24473.7|24393.7|24474.77|24394.77|24474.96|24394.96|24473.7|24393.7|10
1735999010000|2025-01-04 13:56:50|24475.45|24395.45|24474.47|24394.47|24475.45|24395.45|24474.38|24394.38|10
1735999020000|2025-01-04 13:57:00|24474.02|24394.02|24474.22|24394.22|24475.2|24395.2|24473.71|24393.71|10
1735999030000|2025-01-04 13:57:10|24474.43|24394.43|24472.91|24392.91|24474.43|24394.43|24472.75|24392.75|10
1735999040000|2025-01-04 13:57:20|24473|24393|24471.03|24391.03|24473.09|24393.09|24470.97|24390.97|10
1735999050000|2025-01-04 13:57:30|24471.04|24391.04|24469.03|24389.03|24471.04|24391.04|24469.03|24389.03|10
1735999060000|2025-01-04 13:57:40|24469.12|24389.12|24469.82|24389.82|24469.82|24389.82|24468.76|24388.76|10
1735999070000|2025-01-04 13:57:50|24469.44|24389.44|24468.78|24388.78|24469.46|24389.46|24468.78|24388.78|9
1735999080000|2025-01-04 13:58:00|24468.19|24388.19|24465.68|24385.68|24468.32|24388.32|24465.37|24385.37|10
1735999090000|2025-01-04 13:58:10|24466|24386|24464.26|24384.26|24466|24386|24464.26|24384.26|10
1735999100000|2025-01-04 13:58:20|24464.19|24384.19|24464.87|24384.87|24464.87|24384.87|24464.19|24384.19|10
1735999110000|2025-01-04 13:58:30|24464.82|24384.82|24463.62|24383.62|24464.82|24384.82|24463.55|24383.55|10
1735999120000|2025-01-04 13:58:40|24463.29|24383.29|24460.92|24380.92|24463.29|24383.29|24460.92|24380.92|9
1735999130000|2025-01-04 13:58:50|24461.2|24381.2|24460.73|24380.73|24461.6|24381.6|24460.58|24380.58|10
1735999140000|2025-01-04 13:59:00|24460.75|24380.75|24463.55|24383.55|24463.55|24383.55|24460.75|24380.75|10
1735999150000|2025-01-04 13:59:10|24463.14|24383.14|24461.82|24381.82|24463.14|24383.14|24461.55|24381.55|10
1735999160000|2025-01-04 13:59:20|24461.79|24381.79|24463.41|24383.41|24463.41|24383.41|24461.78|24381.78|8
1735999170000|2025-01-04 13:59:30|24463.58|24383.58|24463.04|24383.04|24463.67|24383.67|24462.77|24382.77|9
1735999180000|2025-01-04 13:59:40|24463.18|24383.18|24463.17|24383.17|24463.18|24383.18|24462.16|24382.16|10
1735999190000|2025-01-04 13:59:50|24462.77|24382.77|24462.84|24382.84|24462.84|24382.84|24462.14|24382.14|10
1735999200000|2025-01-04 14:00:00|24463.14|24383.14|24462.17|24382.17|24463.61|24383.61|24461.82|24381.82|10
1735999210000|2025-01-04 14:00:10|24461.77|24381.77|24465.78|24385.78|24465.78|24385.78|24461.77|24381.77|10
1735999220000|2025-01-04 14:00:20|24465.86|24385.86|24466.93|24386.93|24466.93|24386.93|24465.86|24385.86|10
1735999230000|2025-01-04 14:00:30|24466.6|24386.6|24465.55|24385.55|24466.6|24386.6|24464.79|24384.79|10
1735999240000|2025-01-04 14:00:40|24465.96|24385.96|24466.22|24386.22|24466.89|24386.89|24465.59|24385.59|10
1735999250000|2025-01-04 14:00:50|24466.42|24386.42|24466.58|24386.58|24467.19|24387.19|24466.17|24386.17|10
1735999260000|2025-01-04 14:01:00|24467.01|24387.01|24470.18|24390.18|24470.18|24390.18|24467.01|24387.01|10
1735999270000|2025-01-04 14:01:10|24470.85|24390.85|24464.32|24384.32|24470.85|24390.85|24464.32|24384.32|10
1735999280000|2025-01-04 14:01:20|24464.86|24384.86|24462.16|24382.16|24464.86|24384.86|24462.08|24382.08|10
1735999290000|2025-01-04 14:01:30|24462.03|24382.03|24459.72|24379.72|24462.15|24382.15|24459.72|24379.72|10
1735999300000|2025-01-04 14:01:40|24460.29|24380.29|24459.05|24379.05|24460.86|24380.86|24459.05|24379.05|10
1735999310000|2025-01-04 14:01:50|24458.55|24378.55|24456.19|24376.19|24458.7|24378.7|24456.19|24376.19|8
1735999320000|2025-01-04 14:02:00|24455.94|24375.94|24453.97|24373.97|24455.94|24375.94|24452.66|24372.66|10
1735999330000|2025-01-04 14:02:10|24454.12|24374.12|24452.78|24372.78|24455.54|24375.54|24452.78|24372.78|9
1735999340000|2025-01-04 14:02:20|24452.61|24372.61|24451.69|24371.69|24452.61|24372.61|24450.78|24370.78|10
1735999350000|2025-01-04 14:02:30|24451.72|24371.72|24449.57|24369.57|24451.74|24371.74|24449.57|24369.57|10
1735999360000|2025-01-04 14:02:40|24449.47|24369.47|24449.82|24369.82|24451.13|24371.13|24449.15|24369.15|10
1735999370000|2025-01-04 14:02:50|24450.63|24370.63|24448.7|24368.7|24450.66|24370.66|24448.7|24368.7|9
1735999380000|2025-01-04 14:03:00|24448.8|24368.8|24447.99|24367.99|24449.45|24369.45|24447.99|24367.99|9
1735999390000|2025-01-04 14:03:10|24447.12|24367.12|24442.71|24362.71|24447.12|24367.12|24442.28|24362.28|10
1735999400000|2025-01-04 14:03:20|24442.49|24362.49|24436.77|24356.77|24442.49|24362.49|24436.77|24356.77|10
1735999410000|2025-01-04 14:03:30|24436.8|24356.8|24431.92|24351.92|24436.8|24356.8|24431.37|24351.37|10
1735999420000|2025-01-04 14:03:40|24432.16|24352.16|24431.22|24351.22|24432.78|24352.78|24431.22|24351.22|10
1735999430000|2025-01-04 14:03:50|24430.74|24350.74|24430.36|24350.36|24431.13|24351.13|24430.36|24350.36|9
1735999440000|2025-01-04 14:04:00|24430.16|24350.16|24432.36|24352.36|24432.36|24352.36|24430.16|24350.16|7
1735999450000|2025-01-04 14:04:10|24432.72|24352.72|24434.67|24354.67|24434.82|24354.82|24432.72|24352.72|8
1735999460000|2025-01-04 14:04:20|24434.62|24354.62|24434.59|24354.59|24435.11|24355.11|24434.59|24354.59|9
1735999470000|2025-01-04 14:04:30|24434.71|24354.71|24435.11|24355.11|24435.11|24355.11|24434.34|24354.34|9
1735999480000|2025-01-04 14:04:40|24435.02|24355.02|24433.96|24353.96|24435.02|24355.02|24433.67|24353.67|10
1735999490000|2025-01-04 14:04:50|24433.34|24353.34|24433.58|24353.58|24433.89|24353.89|24433.09|24353.09|10
1735999500000|2025-01-04 14:05:00|24433.52|24353.52|24432.89|24352.89|24433.63|24353.63|24432.38|24352.38|10
1735999510000|2025-01-04 14:05:10|24433.04|24353.04|24433.31|24353.31|24433.5|24353.5|24431.35|24351.35|10
1735999520000|2025-01-04 14:05:20|24433.17|24353.17|24432|24352|24433.17|24353.17|24432|24352|10
1735999530000|2025-01-04 14:05:30|24431.7|24351.7|24434.15|24354.15|24434.15|24354.15|24431.7|24351.7|9
1735999540000|2025-01-04 14:05:40|24434.7|24354.7|24436.57|24356.57|24436.57|24356.57|24434.68|24354.68|10
1735999550000|2025-01-04 14:05:50|24437.08|24357.08|24437.92|24357.92|24438.27|24358.27|24437.06|24357.06|10
1735999560000|2025-01-04 14:06:00|24437.65|24357.65|24438.17|24358.17|24438.17|24358.17|24437.65|24357.65|9
1735999570000|2025-01-04 14:06:10|24438.53|24358.53|24446.29|24366.29|24446.29|24366.29|24438.53|24358.53|10
1735999580000|2025-01-04 14:06:20|24446.03|24366.03|24446.1|24366.1|24446.59|24366.59|24445.59|24365.59|10
1735999590000|2025-01-04 14:06:30|24446.15|24366.15|24445.49|24365.49|24446.29|24366.29|24445.3|24365.3|9
1735999600000|2025-01-04 14:06:40|24445.31|24365.31|24444.88|24364.88|24445.9|24365.9|24444.88|24364.88|9
1735999610000|2025-01-04 14:06:50|24444.29|24364.29|24441.28|24361.28|24444.33|24364.33|24441.28|24361.28|9
1735999620000|2025-01-04 14:07:00|24441.31|24361.31|24441.52|24361.52|24441.52|24361.52|24440.84|24360.84|9
1735999630000|2025-01-04 14:07:10|24440.3|24360.3|24440|24360|24440.5|24360.5|24439.5|24359.5|10
1735999640000|2025-01-04 14:07:20|24439.19|24359.19|24439.49|24359.49|24440.26|24360.26|24438.31|24358.31|10
1735999650000|2025-01-04 14:07:30|24439.29|24359.29|24437.5|24357.5|24439.29|24359.29|24437.48|24357.48|10
1735999660000|2025-01-04 14:07:40|24437.48|24357.48|24436.53|24356.53|24437.58|24357.58|24436.53|24356.53|9
1735999670000|2025-01-04 14:07:50|24436.63|24356.63|24439.03|24359.03|24439.18|24359.18|24436.59|24356.59|10
1735999680000|2025-01-04 14:08:00|24438.54|24358.54|24438.35|24358.35|24439.65|24359.65|24438.35|24358.35|10
1735999690000|2025-01-04 14:08:10|24438.28|24358.28|24437.29|24357.29|24438.28|24358.28|24436.63|24356.63|10
1735999700000|2025-01-04 14:08:20|24437.39|24357.39|24441.76|24361.76|24441.76|24361.76|24437.35|24357.35|10
1735999710000|2025-01-04 14:08:30|24443.44|24363.44|24444.37|24364.37|24444.49|24364.49|24443.44|24363.44|10
1735999720000|2025-01-04 14:08:40|24445.63|24365.63|24447.7|24367.7|24447.71|24367.71|24445.63|24365.63|10
1735999730000|2025-01-04 14:08:50|24447.76|24367.76|24445.07|24365.07|24447.85|24367.85|24445.05|24365.05|10
1735999740000|2025-01-04 14:09:00|24444.25|24364.25|24442.26|24362.26|24444.25|24364.25|24441.92|24361.92|9
1735999750000|2025-01-04 14:09:10|24442.22|24362.22|24444.72|24364.72|24444.82|24364.82|24442.22|24362.22|10
1735999760000|2025-01-04 14:09:20|24444.62|24364.62|24446.74|24366.74|24446.74|24366.74|24444.62|24364.62|10
1735999770000|2025-01-04 14:09:30|24447.16|24367.16|24448.3|24368.3|24448.63|24368.63|24447.16|24367.16|10
1735999780000|2025-01-04 14:09:40|24448.02|24368.02|24440|24360|24448.02|24368.02|24440|24360|10
1735999790000|2025-01-04 14:09:50|24439.96|24359.96|24440.98|24360.98|24440.98|24360.98|24439.96|24359.96|9
1735999800000|2025-01-04 14:10:00|24440.76|24360.76|24440.13|24360.13|24440.76|24360.76|24439.04|24359.04|10
1735999810000|2025-01-04 14:10:10|24440.75|24360.75|24446.92|24366.92|24446.92|24366.92|24440.75|24360.75|10
1735999820000|2025-01-04 14:10:20|24447.35|24367.35|24449.51|24369.51|24449.51|24369.51|24446.52|24366.52|10
1735999830000|2025-01-04 14:10:30|24449.64|24369.64|24447.8|24367.8|24449.89|24369.89|24447.8|24367.8|10
1735999840000|2025-01-04 14:10:40|24447.51|24367.51|24447.41|24367.41|24447.73|24367.73|24447.33|24367.33|10
1735999850000|2025-01-04 14:10:50|24447|24367|24445.66|24365.66|24447|24367|24445.41|24365.41|10
1735999860000|2025-01-04 14:11:00|24445.37|24365.37|24446.79|24366.79|24446.79|24366.79|24445.37|24365.37|9
1735999870000|2025-01-04 14:11:10|24445.41|24365.41|24448.24|24368.24|24448.24|24368.24|24445.41|24365.41|10
1735999880000|2025-01-04 14:11:20|24448.21|24368.21|24448.44|24368.44|24449.15|24369.15|24447.92|24367.92|9
1735999890000|2025-01-04 14:11:30|24447.75|24367.75|24436.22|24356.22|24447.75|24367.75|24436.22|24356.22|10
1735999900000|2025-01-04 14:11:40|24435.55|24355.55|24435.29|24355.29|24435.55|24355.55|24435.14|24355.14|9
1735999910000|2025-01-04 14:11:50|24435.3|24355.3|24434.98|24354.98|24435.3|24355.3|24434.94|24354.94|9
1735999920000|2025-01-04 14:12:00|24435.72|24355.72|24433.95|24353.95|24435.72|24355.72|24433.95|24353.95|9
1735999930000|2025-01-04 14:12:10|24434.17|24354.17|24433.33|24353.33|24434.19|24354.19|24433.33|24353.33|8
1735999940000|2025-01-04 14:12:20|24433.24|24353.24|24433.85|24353.85|24433.85|24353.85|24432.81|24352.81|9
1735999950000|2025-01-04 14:12:30|24433.83|24353.83|24433.32|24353.32|24433.83|24353.83|24432.85|24352.85|10
1735999960000|2025-01-04 14:12:40|24433.33|24353.33|24434.58|24354.58|24434.7|24354.7|24433.33|24353.33|10
1735999970000|2025-01-04 14:12:50|24434.95|24354.95|24434.26|24354.26|24436.02|24356.02|24434.21|24354.21|10
1735999980000|2025-01-04 14:13:00|24434.28|24354.28|24433.16|24353.16|24435.14|24355.14|24433.14|24353.14|10
1735999990000|2025-01-04 14:13:10|24431.95|24351.95|24430.57|24350.57|24432.1|24352.1|24430.55|24350.55|10
1736000000000|2025-01-04 14:13:20|24430.62|24350.62|24429.14|24349.14|24431.55|24351.55|24429.05|24349.05|10
1736000010000|2025-01-04 14:13:30|24429.35|24349.35|24428.25|24348.25|24429.61|24349.61|24428.23|24348.23|10
1736000020000|2025-01-04 14:13:40|24427.87|24347.87|24426.85|24346.85|24427.87|24347.87|24426.75|24346.75|9
1736000030000|2025-01-04 14:13:50|24425.64|24345.64|24423.85|24343.85|24426|24346|24423.85|24343.85|10
1736000040000|2025-01-04 14:14:00|24423.5|24343.5|24419.41|24339.41|24423.5|24343.5|24418.85|24338.85|9
1736000050000|2025-01-04 14:14:10|24419.21|24339.21|24419.96|24339.96|24419.96|24339.96|24418.11|24338.11|10
1736000060000|2025-01-04 14:14:20|24420.28|24340.28|24417.89|24337.89|24420.81|24340.81|24417.59|24337.59|10
1736000070000|2025-01-04 14:14:30|24417.96|24337.96|24414.12|24334.12|24417.96|24337.96|24414.12|24334.12|10
1736000080000|2025-01-04 14:14:40|24414.19|24334.19|24415.81|24335.81|24415.81|24335.81|24414.19|24334.19|10
1736000090000|2025-01-04 14:14:50|24415.77|24335.77|24415.82|24335.82|24416.33|24336.33|24415.77|24335.77|10
1736000100000|2025-01-04 14:15:00|24415.17|24335.17|24419.05|24339.05|24419.05|24339.05|24415.17|24335.17|9
1736000110000|2025-01-04 14:15:10|24419.12|24339.12|24419.71|24339.71|24421.12|24341.12|24419.12|24339.12|10
1736000120000|2025-01-04 14:15:20|24419.68|24339.68|24419|24339|24419.68|24339.68|24417.75|24337.75|10
1736000130000|2025-01-04 14:15:30|24418.88|24338.88|24416.29|24336.29|24418.88|24338.88|24416.29|24336.29|10
1736000140000|2025-01-04 14:15:40|24416.03|24336.03|24414.66|24334.66|24416.03|24336.03|24414.16|24334.16|10
1736000150000|2025-01-04 14:15:50|24414.51|24334.51|24412.25|24332.25|24414.51|24334.51|24412.25|24332.25|10
1736000160000|2025-01-04 14:16:00|24412.22|24332.22|24412.27|24332.27|24412.61|24332.61|24411.98|24331.98|10
1736000170000|2025-01-04 14:16:10|24412.39|24332.39|24411.69|24331.69|24412.55|24332.55|24411.69|24331.69|10
1736000180000|2025-01-04 14:16:20|24411.51|24331.51|24414.43|24334.43|24414.59|24334.59|24411.51|24331.51|10
1736000190000|2025-01-04 14:16:30|24414.58|24334.58|24415.98|24335.98|24416.18|24336.18|24414.58|24334.58|10
1736000200000|2025-01-04 14:16:40|24415.85|24335.85|24417.56|24337.56|24417.56|24337.56|24415.27|24335.27|10
1736000210000|2025-01-04 14:16:50|24417.83|24337.83|24414.71|24334.71|24417.83|24337.83|24414.71|24334.71|9
1736000220000|2025-01-04 14:17:00|24413.94|24333.94|24413.53|24333.53|24413.94|24333.94|24413.34|24333.34|10
1736000230000|2025-01-04 14:17:10|24412.83|24332.83|24413.44|24333.44|24413.44|24333.44|24412.73|24332.73|10
1736000240000|2025-01-04 14:17:20|24412.85|24332.85|24411.99|24331.99|24413.15|24333.15|24411.99|24331.99|10
1736000250000|2025-01-04 14:17:30|24411.96|24331.96|24410.82|24330.82|24411.96|24331.96|24410.7|24330.7|10
1736000260000|2025-01-04 14:17:40|24410.5|24330.5|24409.85|24329.85|24410.5|24330.5|24409.55|24329.55|10
1736000270000|2025-01-04 14:17:50|24409.75|24329.75|24410.84|24330.84|24410.84|24330.84|24409.62|24329.62|10
1736000280000|2025-01-04 14:18:00|24410.88|24330.88|24409.6|24329.6|24410.99|24330.99|24409.6|24329.6|10
1736000290000|2025-01-04 14:18:10|24409.69|24329.69|24409.18|24329.18|24409.81|24329.81|24409.13|24329.13|10
1736000300000|2025-01-04 14:18:20|24408.56|24328.56|24406|24326|24408.56|24328.56|24406|24326|9
1736000310000|2025-01-04 14:18:30|24405.56|24325.56|24405.97|24325.97|24406.49|24326.49|24405.34|24325.34|9
1736000320000|2025-01-04 14:18:40|24405.7|24325.7|24404.12|24324.12|24405.7|24325.7|24403.94|24323.94|10
1736000330000|2025-01-04 14:18:50|24404.47|24324.47|24404.86|24324.86|24405.13|24325.13|24404.47|24324.47|10
1736000340000|2025-01-04 14:19:00|24405.24|24325.24|24406.55|24326.55|24407.05|24327.05|24405.24|24325.24|10
1736000350000|2025-01-04 14:19:10|24407.03|24327.03|24411.2|24331.2|24411.2|24331.2|24407.03|24327.03|10
1736000360000|2025-01-04 14:19:20|24411.21|24331.21|24410.19|24330.19|24412.13|24332.13|24410.19|24330.19|10
1736000370000|2025-01-04 14:19:30|24410.1|24330.1|24407.46|24327.46|24410.1|24330.1|24407.46|24327.46|10
1736000380000|2025-01-04 14:19:40|24406.91|24326.91|24408.31|24328.31|24408.31|24328.31|24406.57|24326.57|10
1736000390000|2025-01-04 14:19:50|24408.23|24328.23|24409.21|24329.21|24409.21|24329.21|24408.23|24328.23|10
1736000400000|2025-01-04 14:20:00|24409.17|24329.17|24413.87|24333.87|24413.87|24333.87|24409.17|24329.17|9
1736000410000|2025-01-04 14:20:10|24418.14|24338.14|24421.97|24341.97|24421.97|24341.97|24418.14|24338.14|10
1736000420000|2025-01-04 14:20:20|24423.38|24343.38|24431.65|24351.65|24431.65|24351.65|24423.38|24343.38|10
1736000430000|2025-01-04 14:20:30|24431.91|24351.91|24434.09|24354.09|24434.13|24354.13|24431.88|24351.88|10
1736000440000|2025-01-04 14:20:40|24433.33|24353.33|24425.18|24345.18|24433.43|24353.43|24424.66|24344.66|10
1736000450000|2025-01-04 14:20:50|24424.82|24344.82|24425.37|24345.37|24426.21|24346.21|24424.82|24344.82|10
1736000460000|2025-01-04 14:21:00|24424.79|24344.79|24425.09|24345.09|24426.17|24346.17|24424.58|24344.58|10
1736000470000|2025-01-04 14:21:10|24425.63|24345.63|24428.83|24348.83|24429.3|24349.3|24425.63|24345.63|10
1736000480000|2025-01-04 14:21:20|24428.94|24348.94|24429.77|24349.77|24430.71|24350.71|24428.94|24348.94|10
1736000490000|2025-01-04 14:21:30|24429.83|24349.83|24428.95|24348.95|24429.87|24349.87|24428.95|24348.95|10
1736000500000|2025-01-04 14:21:40|24427.38|24347.38|24426.47|24346.47|24427.38|24347.38|24426.36|24346.36|10
1736000510000|2025-01-04 14:21:50|24426|24346|24426.74|24346.74|24426.74|24346.74|24425.19|24345.19|10
1736000520000|2025-01-04 14:22:00|24426.96|24346.96|24428.24|24348.24|24428.28|24348.28|24426.96|24346.96|9
1736000530000|2025-01-04 14:22:10|24428.17|24348.17|24428.94|24348.94|24428.94|24348.94|24425.29|24345.29|9
1736000540000|2025-01-04 14:22:20|24428.99|24348.99|24428.31|24348.31|24429.17|24349.17|24428.31|24348.31|10
1736000550000|2025-01-04 14:22:30|24427.81|24347.81|24427.67|24347.67|24428.1|24348.1|24427.67|24347.67|9
1736000560000|2025-01-04 14:22:40|24427.55|24347.55|24426.6|24346.6|24427.7|24347.7|24426.6|24346.6|10
1736000570000|2025-01-04 14:22:50|24426.09|24346.09|24421.2|24341.2|24426.09|24346.09|24420.68|24340.68|10
1736000580000|2025-01-04 14:23:00|24421.59|24341.59|24424.25|24344.25|24424.25|24344.25|24421.41|24341.41|10
1736000590000|2025-01-04 14:23:10|24424.22|24344.22|24424.96|24344.96|24425.53|24345.53|24424.06|24344.06|10
1736000600000|2025-01-04 14:23:20|24424.81|24344.81|24424.77|24344.77|24424.96|24344.96|24424.46|24344.46|8
1736000610000|2025-01-04 14:23:30|24425.03|24345.03|24424.97|24344.97|24425.91|24345.91|24424.79|24344.79|10
1736000620000|2025-01-04 14:23:40|24424.68|24344.68|24425.63|24345.63|24425.75|24345.75|24424.65|24344.65|10
1736000630000|2025-01-04 14:23:50|24426.03|24346.03|24430.33|24350.33|24430.33|24350.33|24426.03|24346.03|10
1736000640000|2025-01-04 14:24:00|24430.16|24350.16|24431.67|24351.67|24431.67|24351.67|24430.16|24350.16|10
1736000650000|2025-01-04 14:24:10|24432.11|24352.11|24437.18|24357.18|24437.18|24357.18|24432.11|24352.11|10
1736000660000|2025-01-04 14:24:20|24437.32|24357.32|24439.42|24359.42|24439.66|24359.66|24437.32|24357.32|10
1736000670000|2025-01-04 14:24:30|24439.28|24359.28|24438.95|24358.95|24440.26|24360.26|24438.57|24358.57|10
1736000680000|2025-01-04 14:24:40|24440|24360|24440.19|24360.19|24440.87|24360.87|24439.96|24359.96|9
1736000690000|2025-01-04 14:24:50|24440.08|24360.08|24441.3|24361.3|24442.11|24362.11|24440.08|24360.08|10
1736000700000|2025-01-04 14:25:00|24441.32|24361.32|24442.04|24362.04|24442.53|24362.53|24441.32|24361.32|10
1736000710000|2025-01-04 14:25:10|24442.14|24362.14|24443.48|24363.48|24443.49|24363.49|24442.14|24362.14|10
1736000720000|2025-01-04 14:25:20|24443.32|24363.32|24444.56|24364.56|24444.65|24364.65|24443.32|24363.32|10
1736000730000|2025-01-04 14:25:30|24444.39|24364.39|24447.57|24367.57|24447.99|24367.99|24444.39|24364.39|9
1736000740000|2025-01-04 14:25:40|24447.43|24367.43|24453.26|24373.26|24453.55|24373.55|24447.4|24367.4|10
1736000750000|2025-01-04 14:25:50|24454.04|24374.04|24454.75|24374.75|24454.75|24374.75|24453.2|24373.2|10
1736000760000|2025-01-04 14:26:00|24454.88|24374.88|24453.99|24373.99|24456.08|24376.08|24453.99|24373.99|9
1736000770000|2025-01-04 14:26:10|24454.24|24374.24|24449.57|24369.57|24454.24|24374.24|24449.57|24369.57|9
1736000780000|2025-01-04 14:26:20|24448.34|24368.34|24448.1|24368.1|24448.93|24368.93|24448.1|24368.1|10
1736000790000|2025-01-04 14:26:30|24448.12|24368.12|24446.91|24366.91|24448.12|24368.12|24446.91|24366.91|10
1736000800000|2025-01-04 14:26:40|24446.64|24366.64|24445.82|24365.82|24446.64|24366.64|24445.82|24365.82|10
1736000810000|2025-01-04 14:26:50|24445.88|24365.88|24444.05|24364.05|24445.88|24365.88|24443.17|24363.17|10
1736000820000|2025-01-04 14:27:00|24443.8|24363.8|24441.77|24361.77|24443.8|24363.8|24441.48|24361.48|9
1736000830000|2025-01-04 14:27:10|24442.03|24362.03|24442.25|24362.25|24442.42|24362.42|24442.03|24362.03|8
1736000840000|2025-01-04 14:27:20|24441.44|24361.44|24442.44|24362.44|24442.63|24362.63|24441.44|24361.44|10
1736000850000|2025-01-04 14:27:30|24442.4|24362.4|24445.91|24365.91|24445.93|24365.93|24442.4|24362.4|10
1736000860000|2025-01-04 14:27:40|24445.79|24365.79|24448.4|24368.4|24448.85|24368.85|24445.79|24365.79|10
1736000870000|2025-01-04 14:27:50|24448.31|24368.31|24446.55|24366.55|24448.39|24368.39|24446.55|24366.55|10
1736000880000|2025-01-04 14:28:00|24446.77|24366.77|24447.81|24367.81|24448.23|24368.23|24446.77|24366.77|10
1736000890000|2025-01-04 14:28:10|24448.01|24368.01|24447.79|24367.79|24448.54|24368.54|24447.59|24367.59|10
1736000900000|2025-01-04 14:28:20|24447.8|24367.8|24449.38|24369.38|24449.38|24369.38|24447.75|24367.75|10
1736000910000|2025-01-04 14:28:30|24449.72|24369.72|24448.84|24368.84|24449.72|24369.72|24448.62|24368.62|10
1736000920000|2025-01-04 14:28:40|24449.61|24369.61|24448.85|24368.85|24449.94|24369.94|24448.44|24368.44|10
1736000930000|2025-01-04 14:28:50|24449.08|24369.08|24447.72|24367.72|24449.08|24369.08|24447.61|24367.61|10
1736000940000|2025-01-04 14:29:00|24447.77|24367.77|24446.84|24366.84|24447.87|24367.87|24446.84|24366.84|9
1736000950000|2025-01-04 14:29:10|24446.8|24366.8|24445.65|24365.65|24446.86|24366.86|24445.21|24365.21|10
1736000960000|2025-01-04 14:29:20|24446|24366|24444.2|24364.2|24446.28|24366.28|24443.84|24363.84|10
1736000970000|2025-01-04 14:29:30|24444.17|24364.17|24443.83|24363.83|24444.28|24364.28|24443.83|24363.83|10
1736000980000|2025-01-04 14:29:40|24443.87|24363.87|24443.48|24363.48|24445.08|24365.08|24443.48|24363.48|10
1736000990000|2025-01-04 14:29:50|24443.6|24363.6|24444.43|24364.43|24444.43|24364.43|24443.31|24363.31|9
1736001000000|2025-01-04 14:30:00|24444.2|24364.2|24446.26|24366.26|24446.33|24366.33|24443.61|24363.61|10
1736001010000|2025-01-04 14:30:10|24446.25|24366.25|24445.91|24365.91|24446.36|24366.36|24445.91|24365.91|10
1736001020000|2025-01-04 14:30:20|24446|24366|24447.87|24367.87|24448.85|24368.85|24445.82|24365.82|10
1736001030000|2025-01-04 14:30:30|24448.07|24368.07|24448.37|24368.37|24448.54|24368.54|24447.65|24367.65|10
1736001040000|2025-01-04 14:30:40|24448.27|24368.27|24447.75|24367.75|24448.4|24368.4|24447.69|24367.69|8
1736001050000|2025-01-04 14:30:50|24447.96|24367.96|24446.19|24366.19|24447.96|24367.96|24446.18|24366.18|8
1736001060000|2025-01-04 14:31:00|24446.1|24366.1|24447.03|24367.03|24447.31|24367.31|24446.1|24366.1|10
1736001070000|2025-01-04 14:31:10|24447.35|24367.35|24446.98|24366.98|24447.61|24367.61|24446.98|24366.98|10
1736001080000|2025-01-04 14:31:20|24446.68|24366.68|24444.87|24364.87|24446.89|24366.89|24444.87|24364.87|10
1736001090000|2025-01-04 14:31:30|24445.05|24365.05|24440.91|24360.91|24445.05|24365.05|24440.91|24360.91|10
1736001100000|2025-01-04 14:31:40|24440.39|24360.39|24438.73|24358.73|24440.8|24360.8|24438.73|24358.73|10
1736001110000|2025-01-04 14:31:50|24438.64|24358.64|24439.1|24359.1|24439.1|24359.1|24438.56|24358.56|10
1736001120000|2025-01-04 14:32:00|24439.02|24359.02|24439.54|24359.54|24440.63|24360.63|24438.77|24358.77|10
1736001130000|2025-01-04 14:32:10|24439.55|24359.55|24441|24361|24441.5|24361.5|24439.55|24359.55|10
1736001140000|2025-01-04 14:32:20|24441.32|24361.32|24442.32|24362.32|24442.32|24362.32|24441.32|24361.32|8
1736001150000|2025-01-04 14:32:30|24442.29|24362.29|24443.96|24363.96|24444.51|24364.51|24442.29|24362.29|9
1736001160000|2025-01-04 14:32:40|24443.84|24363.84|24443.21|24363.21|24443.84|24363.84|24442.87|24362.87|10
1736001170000|2025-01-04 14:32:50|24443.72|24363.72|24443.99|24363.99|24444|24364|24442.24|24362.24|10
1736001180000|2025-01-04 14:33:00|24444.1|24364.1|24445.65|24365.65|24445.65|24365.65|24444.1|24364.1|10
1736001190000|2025-01-04 14:33:10|24446.2|24366.2|24445.65|24365.65|24446.2|24366.2|24445.53|24365.53|10
1736001200000|2025-01-04 14:33:20|24445.62|24365.62|24444.91|24364.91|24445.62|24365.62|24443.9|24363.9|10
1736001210000|2025-01-04 14:33:30|24444.73|24364.73|24444.41|24364.41|24445.45|24365.45|24444.41|24364.41|10
1736001220000|2025-01-04 14:33:40|24444.25|24364.25|24442.34|24362.34|24444.33|24364.33|24442.34|24362.34|10
1736001230000|2025-01-04 14:33:50|24442.38|24362.38|24442.02|24362.02|24442.38|24362.38|24441.79|24361.79|10
1736001240000|2025-01-04 14:34:00|24442.16|24362.16|24441.9|24361.9|24442.16|24362.16|24441.25|24361.25|10
1736001250000|2025-01-04 14:34:10|24442|24362|24443.3|24363.3|24443.3|24363.3|24441.93|24361.93|10
1736001260000|2025-01-04 14:34:20|24443.42|24363.42|24446.16|24366.16|24446.2|24366.2|24443.42|24363.42|10
1736001270000|2025-01-04 14:34:30|24446.33|24366.33|24447.81|24367.81|24447.81|24367.81|24446.33|24366.33|10
1736001280000|2025-01-04 14:34:40|24447.48|24367.48|24448.09|24368.09|24448.65|24368.65|24447.48|24367.48|9
1736001290000|2025-01-04 14:34:50|24447.69|24367.69|24447.36|24367.36|24447.69|24367.69|24446.9|24366.9|9
1736001300000|2025-01-04 14:35:00|24447.13|24367.13|24444.74|24364.74|24447.13|24367.13|24444.74|24364.74|10
1736001310000|2025-01-04 14:35:10|24444.68|24364.68|24444.91|24364.91|24444.99|24364.99|24444.35|24364.35|9
1736001320000|2025-01-04 14:35:20|24445.55|24365.55|24447.4|24367.4|24447.4|24367.4|24445.55|24365.55|10
1736001330000|2025-01-04 14:35:30|24447.48|24367.48|24448.3|24368.3|24449.3|24369.3|24447.24|24367.24|10
1736001340000|2025-01-04 14:35:40|24448.27|24368.27|24450.12|24370.12|24450.16|24370.16|24447.95|24367.95|9
1736001350000|2025-01-04 14:35:50|24449.97|24369.97|24450.77|24370.77|24450.77|24370.77|24449.71|24369.71|9
1736001360000|2025-01-04 14:36:00|24451.18|24371.18|24450.06|24370.06|24451.26|24371.26|24450.06|24370.06|10
1736001370000|2025-01-04 14:36:10|24450.05|24370.05|24450.46|24370.46|24451.28|24371.28|24450.05|24370.05|10
1736001380000|2025-01-04 14:36:20|24450.4|24370.4|24452.09|24372.09|24452.12|24372.12|24450.18|24370.18|10
1736001390000|2025-01-04 14:36:30|24451.83|24371.83|24455.41|24375.41|24455.42|24375.42|24451.72|24371.72|10
1736001400000|2025-01-04 14:36:40|24455.84|24375.84|24459.58|24379.58|24459.58|24379.58|24455.84|24375.84|10
1736001410000|2025-01-04 14:36:50|24460.65|24380.65|24462.39|24382.39|24462.39|24382.39|24460.65|24380.65|10
1736001420000|2025-01-04 14:37:00|24462.4|24382.4|24464.02|24384.02|24464.28|24384.28|24461.72|24381.72|10
1736001430000|2025-01-04 14:37:10|24464.41|24384.41|24462.4|24382.4|24464.65|24384.65|24462.4|24382.4|10
1736001440000|2025-01-04 14:37:20|24462.67|24382.67|24461.74|24381.74|24463.26|24383.26|24461.74|24381.74|10
1736001450000|2025-01-04 14:37:30|24461.83|24381.83|24461.94|24381.94|24461.94|24381.94|24460.99|24380.99|10
1736001460000|2025-01-04 14:37:40|24462.09|24382.09|24460.88|24380.88|24462.19|24382.19|24460.77|24380.77|10
1736001470000|2025-01-04 14:37:50|24460.89|24380.89|24461.65|24381.65|24461.65|24381.65|24460.39|24380.39|10
1736001480000|2025-01-04 14:38:00|24461.2|24381.2|24461.03|24381.03|24461.2|24381.2|24460.33|24380.33|10
1736001490000|2025-01-04 14:38:10|24460.83|24380.83|24460.31|24380.31|24461.25|24381.25|24459.24|24379.24|10
1736001500000|2025-01-04 14:38:20|24460.37|24380.37|24461.67|24381.67|24461.77|24381.77|24460.37|24380.37|10
1736001510000|2025-01-04 14:38:30|24461.66|24381.66|24460.1|24380.1|24461.66|24381.66|24460.08|24380.08|10
1736001520000|2025-01-04 14:38:40|24460.28|24380.28|24459.67|24379.67|24460.28|24380.28|24459.55|24379.55|10
1736001530000|2025-01-04 14:38:50|24460.12|24380.12|24459.08|24379.08|24460.12|24380.12|24459.08|24379.08|10
1736001540000|2025-01-04 14:39:00|24459.06|24379.06|24458.03|24378.03|24459.06|24379.06|24458.03|24378.03|10
1736001550000|2025-01-04 14:39:10|24458.49|24378.49|24456.42|24376.42|24458.78|24378.78|24456.36|24376.36|10
1736001560000|2025-01-04 14:39:20|24455.29|24375.29|24453.97|24373.97|24455.29|24375.29|24453.97|24373.97|10
1736001570000|2025-01-04 14:39:30|24453.99|24373.99|24448.99|24368.99|24453.99|24373.99|24448.15|24368.15|10
1736001580000|2025-01-04 14:39:40|24449.17|24369.17|24447.89|24367.89|24449.5|24369.5|24447.89|24367.89|10
1736001590000|2025-01-04 14:39:50|24448.26|24368.26|24450.3|24370.3|24450.52|24370.52|24448.26|24368.26|10
1736001600000|2025-01-04 14:40:00|24450.38|24370.38|24453.75|24373.75|24453.77|24373.77|24450.38|24370.38|10
1736001610000|2025-01-04 14:40:10|24454.35|24374.35|24455.59|24375.59|24455.59|24375.59|24453.53|24373.53|10
1736001620000|2025-01-04 14:40:20|24455.97|24375.97|24457.3|24377.3|24457.3|24377.3|24455.97|24375.97|9
1736001630000|2025-01-04 14:40:30|24457.28|24377.28|24456.73|24376.73|24457.33|24377.33|24456.61|24376.61|10
1736001640000|2025-01-04 14:40:40|24456.79|24376.79|24457.65|24377.65|24457.71|24377.71|24456.79|24376.79|9
1736001650000|2025-01-04 14:40:50|24457.97|24377.97|24456.13|24376.13|24458.12|24378.12|24456.13|24376.13|10
1736001660000|2025-01-04 14:41:00|24456.01|24376.01|24452.74|24372.74|24456.01|24376.01|24452.06|24372.06|10
1736001670000|2025-01-04 14:41:10|24452.6|24372.6|24452.39|24372.39|24452.6|24372.6|24450.22|24370.22|9
1736001680000|2025-01-04 14:41:20|24452.89|24372.89|24451.62|24371.62|24453.25|24373.25|24451.05|24371.05|10
1736001690000|2025-01-04 14:41:30|24452.07|24372.07|24452.68|24372.68|24452.69|24372.69|24451.68|24371.68|10
1736001700000|2025-01-04 14:41:40|24452.79|24372.79|24452.87|24372.87|24453.58|24373.58|24452.79|24372.79|10
1736001710000|2025-01-04 14:41:50|24452.8|24372.8|24453.51|24373.51|24453.94|24373.94|24452.54|24372.54|10
1736001720000|2025-01-04 14:42:00|24453.5|24373.5|24453.42|24373.42|24453.55|24373.55|24453|24373|9
1736001730000|2025-01-04 14:42:10|24453.41|24373.41|24451.4|24371.4|24453.72|24373.72|24451.4|24371.4|10
1736001740000|2025-01-04 14:42:20|24451.42|24371.42|24451.12|24371.12|24451.73|24371.73|24450.82|24370.82|10
1736001750000|2025-01-04 14:42:30|24451.22|24371.22|24451.93|24371.93|24451.93|24371.93|24450.53|24370.53|10
1736001760000|2025-01-04 14:42:40|24451.89|24371.89|24452.43|24372.43|24452.78|24372.78|24451.88|24371.88|10
1736001770000|2025-01-04 14:42:50|24452.68|24372.68|24452.33|24372.33|24453.16|24373.16|24452.22|24372.22|10
1736001780000|2025-01-04 14:43:00|24451.93|24371.93|24451.13|24371.13|24452.27|24372.27|24451.04|24371.04|10
1736001790000|2025-01-04 14:43:10|24451.01|24371.01|24449.99|24369.99|24451.25|24371.25|24449.99|24369.99|10
1736001800000|2025-01-04 14:43:20|24450.1|24370.1|24450.22|24370.22|24450.22|24370.22|24449.43|24369.43|10
1736001810000|2025-01-04 14:43:30|24450.16|24370.16|24448.58|24368.58|24450.16|24370.16|24448.58|24368.58|10
1736001820000|2025-01-04 14:43:40|24448.39|24368.39|24445.84|24365.84|24448.39|24368.39|24445.62|24365.62|9
1736001830000|2025-01-04 14:43:50|24446.05|24366.05|24443.93|24363.93|24446.51|24366.51|24443.73|24363.73|10
1736001840000|2025-01-04 14:44:00|24444.16|24364.16|24442.39|24362.39|24444.21|24364.21|24441.78|24361.78|10
1736001850000|2025-01-04 14:44:10|24442.36|24362.36|24442.16|24362.16|24442.4|24362.4|24442.16|24362.16|9
1736001860000|2025-01-04 14:44:20|24442.79|24362.79|24443.84|24363.84|24443.84|24363.84|24442.75|24362.75|10
1736001870000|2025-01-04 14:44:30|24443.71|24363.71|24444.8|24364.8|24444.8|24364.8|24443.71|24363.71|9
1736001880000|2025-01-04 14:44:40|24444.66|24364.66|24445.77|24365.77|24445.88|24365.88|24444.66|24364.66|10
1736001890000|2025-01-04 14:44:50|24446.16|24366.16|24447.11|24367.11|24447.11|24367.11|24446.16|24366.16|8
1736001900000|2025-01-04 14:45:00|24446.98|24366.98|24445.12|24365.12|24446.98|24366.98|24444.95|24364.95|10
1736001910000|2025-01-04 14:45:10|24445.13|24365.13|24443.91|24363.91|24445.13|24365.13|24443.14|24363.14|10
1736001920000|2025-01-04 14:45:20|24443.93|24363.93|24445.15|24365.15|24445.24|24365.24|24443.78|24363.78|10
1736001930000|2025-01-04 14:45:30|24445.14|24365.14|24446.81|24366.81|24446.85|24366.85|24445.14|24365.14|10
1736001940000|2025-01-04 14:45:40|24446.83|24366.83|24448.64|24368.64|24448.67|24368.67|24446.69|24366.69|10
1736001950000|2025-01-04 14:45:50|24448.97|24368.97|24451.02|24371.02|24451.24|24371.24|24448.97|24368.97|10
1736001960000|2025-01-04 14:46:00|24450.78|24370.78|24451.03|24371.03|24451.05|24371.05|24450.48|24370.48|9
1736001970000|2025-01-04 14:46:10|24450.37|24370.37|24449.51|24369.51|24450.6|24370.6|24449.51|24369.51|10
1736001980000|2025-01-04 14:46:20|24449.79|24369.79|24449.8|24369.8|24450.55|24370.55|24449.77|24369.77|8
1736001990000|2025-01-04 14:46:30|24450.54|24370.54|24452.54|24372.54|24452.54|24372.54|24450|24370|10
1736002000000|2025-01-04 14:46:40|24452.64|24372.64|24451.7|24371.7|24452.69|24372.69|24451.7|24371.7|10
1736002010000|2025-01-04 14:46:50|24451.56|24371.56|24450.88|24370.88|24451.56|24371.56|24450.46|24370.46|10
1736002020000|2025-01-04 14:47:00|24450.98|24370.98|24452.59|24372.59|24452.59|24372.59|24450.98|24370.98|9
1736002030000|2025-01-04 14:47:10|24452.52|24372.52|24451.2|24371.2|24452.52|24372.52|24451.2|24371.2|10
1736002040000|2025-01-04 14:47:20|24451.47|24371.47|24449.97|24369.97|24451.64|24371.64|24449.97|24369.97|10
1736002050000|2025-01-04 14:47:30|24449.84|24369.84|24452.87|24372.87|24452.87|24372.87|24449.35|24369.35|10
1736002060000|2025-01-04 14:47:40|24452.84|24372.84|24449.11|24369.11|24452.98|24372.98|24449.11|24369.11|10
1736002070000|2025-01-04 14:47:50|24448.83|24368.83|24447.02|24367.02|24448.83|24368.83|24446.99|24366.99|10
1736002080000|2025-01-04 14:48:00|24446.87|24366.87|24445.49|24365.49|24447.02|24367.02|24445.41|24365.41|10
1736002090000|2025-01-04 14:48:10|24445.73|24365.73|24444.82|24364.82|24446.03|24366.03|24444.82|24364.82|10
1736002100000|2025-01-04 14:48:20|24444.31|24364.31|24444.23|24364.23|24444.95|24364.95|24443.67|24363.67|10
1736002110000|2025-01-04 14:48:30|24443.83|24363.83|24445.32|24365.32|24445.32|24365.32|24443.55|24363.55|10
1736002120000|2025-01-04 14:48:40|24445.11|24365.11|24446.48|24366.48|24446.64|24366.64|24445.11|24365.11|10
1736002130000|2025-01-04 14:48:50|24446.49|24366.49|24447.34|24367.34|24447.7|24367.7|24446.49|24366.49|10
1736002140000|2025-01-04 14:49:00|24447.21|24367.21|24447.07|24367.07|24447.71|24367.71|24447.06|24367.06|9
1736002150000|2025-01-04 14:49:10|24446.83|24366.83|24448.63|24368.63|24448.63|24368.63|24446.15|24366.15|10
1736002160000|2025-01-04 14:49:20|24449.08|24369.08|24449.56|24369.56|24449.65|24369.65|24448.98|24368.98|10
1736002170000|2025-01-04 14:49:30|24450.18|24370.18|24450.88|24370.88|24450.88|24370.88|24449.49|24369.49|9
1736002180000|2025-01-04 14:49:40|24450.8|24370.8|24451.77|24371.77|24451.8|24371.8|24450.24|24370.24|10
1736002190000|2025-01-04 14:49:50|24451.94|24371.94|24454.89|24374.89|24455.27|24375.27|24451.94|24371.94|9
1736002200000|2025-01-04 14:50:00|24454.29|24374.29|24457.4|24377.4|24457.4|24377.4|24454.21|24374.21|10
1736002210000|2025-01-04 14:50:10|24457.06|24377.06|24456.72|24376.72|24457.25|24377.25|24456.25|24376.25|10
1736002220000|2025-01-04 14:50:20|24456.59|24376.59|24455.35|24375.35|24456.66|24376.66|24454.93|24374.93|10
1736002230000|2025-01-04 14:50:30|24455.25|24375.25|24457.26|24377.26|24457.27|24377.27|24455.17|24375.17|10
1736002240000|2025-01-04 14:50:40|24457.95|24377.95|24455.16|24375.16|24458.41|24378.41|24455.16|24375.16|10
1736002250000|2025-01-04 14:50:50|24454.94|24374.94|24454.25|24374.25|24455.51|24375.51|24454.23|24374.23|10
1736002260000|2025-01-04 14:51:00|24454.26|24374.26|24454.61|24374.61|24455.01|24375.01|24453.8|24373.8|10
1736002270000|2025-01-04 14:51:10|24454.49|24374.49|24456.67|24376.67|24456.67|24376.67|24454.38|24374.38|10
1736002280000|2025-01-04 14:51:20|24456.88|24376.88|24457.36|24377.36|24458.37|24378.37|24456.88|24376.88|10
1736002290000|2025-01-04 14:51:30|24457.31|24377.31|24456.83|24376.83|24457.31|24377.31|24456.83|24376.83|9
1736002300000|2025-01-04 14:51:40|24456.49|24376.49|24455.37|24375.37|24456.49|24376.49|24455.37|24375.37|10
1736002310000|2025-01-04 14:51:50|24455.34|24375.34|24452.59|24372.59|24455.34|24375.34|24452.33|24372.33|9
1736002320000|2025-01-04 14:52:00|24452.54|24372.54|24450.31|24370.31|24452.61|24372.61|24450.31|24370.31|10
1736002330000|2025-01-04 14:52:10|24450.42|24370.42|24450.41|24370.41|24451.27|24371.27|24450.41|24370.41|9
1736002340000|2025-01-04 14:52:20|24450.7|24370.7|24449.64|24369.64|24450.7|24370.7|24449.5|24369.5|10
1736002350000|2025-01-04 14:52:30|24448.92|24368.92|24448.09|24368.09|24448.92|24368.92|24447.27|24367.27|10
1736002360000|2025-01-04 14:52:40|24447.48|24367.48|24446.43|24366.43|24447.48|24367.48|24446.43|24366.43|10
1736002370000|2025-01-04 14:52:50|24446.13|24366.13|24447.61|24367.61|24448.21|24368.21|24445.82|24365.82|9
1736002380000|2025-01-04 14:53:00|24447.57|24367.57|24447.96|24367.96|24447.96|24367.96|24446.76|24366.76|9
1736002390000|2025-01-04 14:53:10|24447.82|24367.82|24447.45|24367.45|24447.82|24367.82|24447.41|24367.41|8
1736002400000|2025-01-04 14:53:20|24448.19|24368.19|24451.12|24371.12|24451.12|24371.12|24448.19|24368.19|10
1736002410000|2025-01-04 14:53:30|24450.88|24370.88|24452.17|24372.17|24452.52|24372.52|24450.88|24370.88|10
1736002420000|2025-01-04 14:53:40|24452.26|24372.26|24452.54|24372.54|24452.54|24372.54|24452.24|24372.24|10
1736002430000|2025-01-04 14:53:50|24452.76|24372.76|24454.74|24374.74|24454.74|24374.74|24452.76|24372.76|10
1736002440000|2025-01-04 14:54:00|24455.13|24375.13|24454.04|24374.04|24455.42|24375.42|24453.96|24373.96|10
1736002450000|2025-01-04 14:54:10|24453.87|24373.87|24455.3|24375.3|24455.3|24375.3|24453.73|24373.73|10
1736002460000|2025-01-04 14:54:20|24453.89|24373.89|24454.52|24374.52|24455.34|24375.34|24453.89|24373.89|10
1736002470000|2025-01-04 14:54:30|24454.32|24374.32|24454.73|24374.73|24454.82|24374.82|24454.32|24374.32|9
1736002480000|2025-01-04 14:54:40|24454.72|24374.72|24455.27|24375.27|24455.44|24375.44|24454.7|24374.7|9
1736002490000|2025-01-04 14:54:50|24455.86|24375.86|24453.34|24373.34|24456.04|24376.04|24453.34|24373.34|10
1736002500000|2025-01-04 14:55:00|24453|24373|24454.3|24374.3|24454.46|24374.46|24453|24373|10
1736002510000|2025-01-04 14:55:10|24454.38|24374.38|24454.49|24374.49|24455.9|24375.9|24454.21|24374.21|10
1736002520000|2025-01-04 14:55:20|24453.8|24373.8|24454.33|24374.33|24454.33|24374.33|24453.64|24373.64|9
1736002530000|2025-01-04 14:55:30|24454.31|24374.31|24455.38|24375.38|24455.38|24375.38|24454.25|24374.25|10
1736002540000|2025-01-04 14:55:40|24455.53|24375.53|24455.76|24375.76|24455.9|24375.9|24455.35|24375.35|8
1736002550000|2025-01-04 14:55:50|24455.81|24375.81|24456.31|24376.31|24456.44|24376.44|24455.29|24375.29|10
1736002560000|2025-01-04 14:56:00|24455.2|24375.2|24454.79|24374.79|24455.2|24375.2|24454.53|24374.53|9
1736002570000|2025-01-04 14:56:10|24454.89|24374.89|24453.27|24373.27|24455.11|24375.11|24453.26|24373.26|10
1736002580000|2025-01-04 14:56:20|24452.79|24372.79|24452.61|24372.61|24452.79|24372.79|24452.34|24372.34|8
1736002590000|2025-01-04 14:56:30|24452.49|24372.49|24453.41|24373.41|24453.41|24373.41|24452.49|24372.49|9
1736002600000|2025-01-04 14:56:40|24453.44|24373.44|24453.53|24373.53|24454.14|24374.14|24453.44|24373.44|9
1736002610000|2025-01-04 14:56:50|24453.57|24373.57|24453.9|24373.9|24454.26|24374.26|24453.57|24373.57|9
1736002620000|2025-01-04 14:57:00|24453.78|24373.78|24450.65|24370.65|24453.78|24373.78|24450.65|24370.65|10
1736002630000|2025-01-04 14:57:10|24450.57|24370.57|24449.43|24369.43|24450.57|24370.57|24449.43|24369.43|10
1736002640000|2025-01-04 14:57:20|24449.52|24369.52|24450.36|24370.36|24450.36|24370.36|24449.21|24369.21|10
1736002650000|2025-01-04 14:57:30|24450.35|24370.35|24451.93|24371.93|24451.93|24371.93|24450.18|24370.18|10
1736002660000|2025-01-04 14:57:40|24452.09|24372.09|24453.62|24373.62|24454.54|24374.54|24452.09|24372.09|10
1736002670000|2025-01-04 14:57:50|24453.57|24373.57|24451.98|24371.98|24453.57|24373.57|24451.98|24371.98|10
1736002680000|2025-01-04 14:58:00|24451.91|24371.91|24451.1|24371.1|24452.36|24372.36|24450.99|24370.99|10
1736002690000|2025-01-04 14:58:10|24451.3|24371.3|24450.73|24370.73|24451.47|24371.47|24450.68|24370.68|9
1736002700000|2025-01-04 14:58:20|24450.74|24370.74|24451.08|24371.08|24451.33|24371.33|24450.49|24370.49|9
1736002710000|2025-01-04 14:58:30|24450.92|24370.92|24449.8|24369.8|24450.92|24370.92|24449.65|24369.65|9
1736002720000|2025-01-04 14:58:40|24450.33|24370.33|24451.51|24371.51|24451.51|24371.51|24450.28|24370.28|10
1736002730000|2025-01-04 14:58:50|24451.59|24371.59|24451.86|24371.86|24451.86|24371.86|24451.43|24371.43|9
1736002740000|2025-01-04 14:59:00|24451.97|24371.97|24451.43|24371.43|24452.27|24372.27|24451.43|24371.43|9
1736002750000|2025-01-04 14:59:10|24451.38|24371.38|24451.26|24371.26|24451.44|24371.44|24451.13|24371.13|10
1736002760000|2025-01-04 14:59:20|24450.85|24370.85|24449.42|24369.42|24451.22|24371.22|24449.39|24369.39|10
1736002770000|2025-01-04 14:59:30|24449.63|24369.63|24451.86|24371.86|24451.86|24371.86|24449.63|24369.63|10
1736002780000|2025-01-04 14:59:40|24451.36|24371.36|24451.67|24371.67|24451.67|24371.67|24450.66|24370.66|10
1736002790000|2025-01-04 14:59:50|24451.34|24371.34|24451.61|24371.61|24451.63|24371.63|24451.26|24371.26|9
1736002800000|2025-01-04 15:00:00|24451.69|24371.69|24450.76|24370.76|24451.89|24371.89|24450.76|24370.76|10
1736002810000|2025-01-04 15:00:10|24450.64|24370.64|24451.47|24371.47|24451.47|24371.47|24450.64|24370.64|9
1736002820000|2025-01-04 15:00:20|24451.24|24371.24|24450.25|24370.25|24453.25|24373.25|24450.25|24370.25|10
1736002830000|2025-01-04 15:00:30|24450.12|24370.12|24451.71|24371.71|24451.71|24371.71|24450.12|24370.12|10
1736002840000|2025-01-04 15:00:40|24451.87|24371.87|24451.49|24371.49|24452.94|24372.94|24451.49|24371.49|10
1736002850000|2025-01-04 15:00:50|24451.31|24371.31|24447.41|24367.41|24451.31|24371.31|24447.2|24367.2|10
1736002860000|2025-01-04 15:01:00|24447.35|24367.35|24445.15|24365.15|24447.35|24367.35|24444.8|24364.8|9
1736002870000|2025-01-04 15:01:10|24444.83|24364.83|24444.11|24364.11|24445.02|24365.02|24444.11|24364.11|10
1736002880000|2025-01-04 15:01:20|24443.51|24363.51|24443.27|24363.27|24444.93|24364.93|24443.27|24363.27|10
1736002890000|2025-01-04 15:01:30|24442.7|24362.7|24441.08|24361.08|24442.8|24362.8|24441.08|24361.08|9
1736002900000|2025-01-04 15:01:40|24440.39|24360.39|24440.17|24360.17|24440.62|24360.62|24440.1|24360.1|10
1736002910000|2025-01-04 15:01:50|24440.68|24360.68|24438.08|24358.08|24440.69|24360.69|24438.08|24358.08|9
1736002920000|2025-01-04 15:02:00|24438.05|24358.05|24438.08|24358.08|24438.8|24358.8|24438.05|24358.05|9
1736002930000|2025-01-04 15:02:10|24437.89|24357.89|24435.89|24355.89|24437.89|24357.89|24435.89|24355.89|10
1736002940000|2025-01-04 15:02:20|24435.49|24355.49|24433.8|24353.8|24435.49|24355.49|24433.8|24353.8|10
1736002950000|2025-01-04 15:02:30|24433.73|24353.73|24433.38|24353.38|24433.73|24353.73|24432.82|24352.82|10
1736002960000|2025-01-04 15:02:40|24433.29|24353.29|24433.74|24353.74|24433.74|24353.74|24432.1|24352.1|10
1736002970000|2025-01-04 15:02:50|24433.79|24353.79|24434.65|24354.65|24435.67|24355.67|24433.79|24353.79|10
1736002980000|2025-01-04 15:03:00|24434.66|24354.66|24436.37|24356.37|24436.37|24356.37|24434.66|24354.66|10
1736002990000|2025-01-04 15:03:10|24436.42|24356.42|24436.97|24356.97|24436.97|24356.97|24436.25|24356.25|10
1736003000000|2025-01-04 15:03:20|24436.86|24356.86|24434.74|24354.74|24436.86|24356.86|24434.69|24354.69|10
1736003010000|2025-01-04 15:03:30|24434.47|24354.47|24434.97|24354.97|24434.97|24354.97|24434.14|24354.14|10
1736003020000|2025-01-04 15:03:40|24434.98|24354.98|24434.52|24354.52|24434.98|24354.98|24433.78|24353.78|10
1736003030000|2025-01-04 15:03:50|24434.48|24354.48|24433.38|24353.38|24434.58|24354.58|24433.38|24353.38|10
1736003040000|2025-01-04 15:04:00|24432.94|24352.94|24433.45|24353.45|24433.79|24353.79|24432.92|24352.92|10
1736003050000|2025-01-04 15:04:10|24433.51|24353.51|24434.12|24354.12|24435.24|24355.24|24433.51|24353.51|10
1736003060000|2025-01-04 15:04:20|24434.01|24354.01|24434.18|24354.18|24434.18|24354.18|24433.35|24353.35|10
1736003070000|2025-01-04 15:04:30|24434|24354|24433.29|24353.29|24434.45|24354.45|24433.2|24353.2|10
1736003080000|2025-01-04 15:04:40|24433.42|24353.42|24433.78|24353.78|24433.96|24353.96|24432.9|24352.9|10
1736003090000|2025-01-04 15:04:50|24433.86|24353.86|24433.98|24353.98|24434.09|24354.09|24433.01|24353.01|9
1736003100000|2025-01-04 15:05:00|24433.8|24353.8|24433.62|24353.62|24433.8|24353.8|24433.02|24353.02|10
1736003110000|2025-01-04 15:05:10|24433.76|24353.76|24432.4|24352.4|24433.76|24353.76|24432.33|24352.33|10
1736003120000|2025-01-04 15:05:20|24432.35|24352.35|24432.17|24352.17|24432.63|24352.63|24431.95|24351.95|10
1736003130000|2025-01-04 15:05:30|24432.11|24352.11|24431.18|24351.18|24432.16|24352.16|24431.18|24351.18|9
1736003140000|2025-01-04 15:05:40|24431.19|24351.19|24428.28|24348.28|24431.19|24351.19|24427.9|24347.9|10
1736003150000|2025-01-04 15:05:50|24428.35|24348.35|24426.46|24346.46|24428.35|24348.35|24426.46|24346.46|10
1736003160000|2025-01-04 15:06:00|24427.15|24347.15|24427.68|24347.68|24427.68|24347.68|24427.06|24347.06|9
1736003170000|2025-01-04 15:06:10|24427.9|24347.9|24430.05|24350.05|24430.05|24350.05|24427.9|24347.9|8
1736003180000|2025-01-04 15:06:20|24430.12|24350.12|24432.18|24352.18|24432.18|24352.18|24430.06|24350.06|10
1736003190000|2025-01-04 15:06:30|24432.31|24352.31|24431.35|24351.35|24432.9|24352.9|24431.35|24351.35|10
1736003200000|2025-01-04 15:06:40|24430.97|24350.97|24428.17|24348.17|24430.97|24350.97|24428.16|24348.16|10
1736003210000|2025-01-04 15:06:50|24428.13|24348.13|24428.76|24348.76|24429.04|24349.04|24427.35|24347.35|9
1736003220000|2025-01-04 15:07:00|24428.38|24348.38|24428.71|24348.71|24428.84|24348.84|24428.08|24348.08|9
1736003230000|2025-01-04 15:07:10|24428.7|24348.7|24427.55|24347.55|24428.7|24348.7|24427.52|24347.52|10
1736003240000|2025-01-04 15:07:20|24427.63|24347.63|24429.22|24349.22|24429.22|24349.22|24427.6|24347.6|10
1736003250000|2025-01-04 15:07:30|24429.27|24349.27|24428.2|24348.2|24429.27|24349.27|24428.14|24348.14|10
1736003260000|2025-01-04 15:07:40|24427.8|24347.8|24426.79|24346.79|24427.8|24347.8|24426.79|24346.79|10
1736003270000|2025-01-04 15:07:50|24426.72|24346.72|24425.44|24345.44|24426.72|24346.72|24425.44|24345.44|10
1736003280000|2025-01-04 15:08:00|24425.49|24345.49|24426.29|24346.29|24426.29|24346.29|24424.93|24344.93|10
1736003290000|2025-01-04 15:08:10|24426.38|24346.38|24426.28|24346.28|24426.38|24346.38|24425.56|24345.56|10
1736003300000|2025-01-04 15:08:20|24426.32|24346.32|24425.58|24345.58|24426.41|24346.41|24425.58|24345.58|8
1736003310000|2025-01-04 15:08:30|24425.67|24345.67|24425.42|24345.42|24426.29|24346.29|24425.35|24345.35|10
1736003320000|2025-01-04 15:08:40|24425.26|24345.26|24425.34|24345.34|24425.58|24345.58|24425.02|24345.02|9
1736003330000|2025-01-04 15:08:50|24425.23|24345.23|24425.59|24345.59|24425.59|24345.59|24424.35|24344.35|10
1736003340000|2025-01-04 15:09:00|24425.42|24345.42|24426.06|24346.06|24426.36|24346.36|24425.42|24345.42|9
1736003350000|2025-01-04 15:09:10|24426.09|24346.09|24423.87|24343.87|24426.09|24346.09|24423.87|24343.87|10
1736003360000|2025-01-04 15:09:20|24423.83|24343.83|24424.86|24344.86|24425.64|24345.64|24423.83|24343.83|10
1736003370000|2025-01-04 15:09:30|24425.13|24345.13|24425.3|24345.3|24425.85|24345.85|24425.04|24345.04|10
1736003380000|2025-01-04 15:09:40|24425.04|24345.04|24423.84|24343.84|24425.21|24345.21|24423.84|24343.84|10
1736003390000|2025-01-04 15:09:50|24423.73|24343.73|24424.59|24344.59|24425.1|24345.1|24422.07|24342.07|10
1736003400000|2025-01-04 15:10:00|24425.17|24345.17|24425.4|24345.4|24425.44|24345.44|24425.08|24345.08|10
1736003410000|2025-01-04 15:10:10|24425.46|24345.46|24424.48|24344.48|24425.46|24345.46|24424.34|24344.34|10
1736003420000|2025-01-04 15:10:20|24424.47|24344.47|24424.23|24344.23|24425.27|24345.27|24424.23|24344.23|10
1736003430000|2025-01-04 15:10:30|24423.23|24343.23|24421.51|24341.51|24423.23|24343.23|24421.51|24341.51|9
1736003440000|2025-01-04 15:10:40|24421.08|24341.08|24419.28|24339.28|24421.08|24341.08|24418.84|24338.84|9
1736003450000|2025-01-04 15:10:50|24419.18|24339.18|24418.21|24338.21|24419.18|24339.18|24417.92|24337.92|10
1736003460000|2025-01-04 15:11:00|24418.16|24338.16|24415.83|24335.83|24418.17|24338.17|24415.83|24335.83|9
1736003470000|2025-01-04 15:11:10|24416.03|24336.03|24417.28|24337.28|24417.35|24337.35|24416.03|24336.03|10
1736003480000|2025-01-04 15:11:20|24417.56|24337.56|24416.61|24336.61|24417.69|24337.69|24416.61|24336.61|9
1736003490000|2025-01-04 15:11:30|24416.22|24336.22|24416.17|24336.17|24416.27|24336.27|24415.97|24335.97|10
1736003500000|2025-01-04 15:11:40|24415.42|24335.42|24412.06|24332.06|24415.42|24335.42|24411.4|24331.4|10
1736003510000|2025-01-04 15:11:50|24410.4|24330.4|24412.13|24332.13|24412.13|24332.13|24410.03|24330.03|10
1736003520000|2025-01-04 15:12:00|24412.4|24332.4|24415.16|24335.16|24415.16|24335.16|24412.4|24332.4|10
1736003530000|2025-01-04 15:12:10|24415.47|24335.47|24415.31|24335.31|24415.47|24335.47|24414.81|24334.81|8
1736003540000|2025-01-04 15:12:20|24415.29|24335.29|24416.96|24336.96|24417.77|24337.77|24415.29|24335.29|10
1736003550000|2025-01-04 15:12:30|24416.91|24336.91|24417.08|24337.08|24417.08|24337.08|24416.78|24336.78|9
1736003560000|2025-01-04 15:12:40|24416.99|24336.99|24418.18|24338.18|24418.51|24338.51|24416.99|24336.99|10
1736003570000|2025-01-04 15:12:50|24418.24|24338.24|24419.26|24339.26|24419.26|24339.26|24418.24|24338.24|10
1736003580000|2025-01-04 15:13:00|24419.25|24339.25|24419.43|24339.43|24419.94|24339.94|24419.25|24339.25|10
1736003590000|2025-01-04 15:13:10|24419.06|24339.06|24420.77|24340.77|24420.77|24340.77|24419.06|24339.06|10
1736003600000|2025-01-04 15:13:20|24420.66|24340.66|24421.22|24341.22|24421.44|24341.44|24420.66|24340.66|10
1736003610000|2025-01-04 15:13:30|24421.47|24341.47|24424.88|24344.88|24424.88|24344.88|24421.47|24341.47|10
1736003620000|2025-01-04 15:13:40|24425.02|24345.02|24424.88|24344.88|24425.63|24345.63|24424.81|24344.81|10
1736003630000|2025-01-04 15:13:50|24425.14|24345.14|24427.74|24347.74|24427.74|24347.74|24425.14|24345.14|10
1736003640000|2025-01-04 15:14:00|24427.71|24347.71|24428.02|24348.02|24428.03|24348.03|24427.42|24347.42|10
1736003650000|2025-01-04 15:14:10|24430.49|24350.49|24432.67|24352.67|24432.67|24352.67|24430.49|24350.49|10
1736003660000|2025-01-04 15:14:20|24432.95|24352.95|24437.01|24357.01|24438.41|24358.41|24432.76|24352.76|10
1736003670000|2025-01-04 15:14:30|24436.91|24356.91|24435.6|24355.6|24436.91|24356.91|24435.6|24355.6|10
1736003680000|2025-01-04 15:14:40|24435.56|24355.56|24433.73|24353.73|24435.56|24355.56|24433.73|24353.73|10
1736003690000|2025-01-04 15:14:50|24433.4|24353.4|24432.9|24352.9|24433.4|24353.4|24432.76|24352.76|10
1736003700000|2025-01-04 15:15:00|24432.59|24352.59|24430.01|24350.01|24432.62|24352.62|24429.58|24349.58|10
1736003710000|2025-01-04 15:15:10|24430.89|24350.89|24432.99|24352.99|24432.99|24352.99|24430.85|24350.85|10
1736003720000|2025-01-04 15:15:20|24432.91|24352.91|24432.97|24352.97|24433.1|24353.1|24431.77|24351.77|9
1736003730000|2025-01-04 15:15:30|24433.95|24353.95|24436.76|24356.76|24436.76|24356.76|24433.95|24353.95|10
1736003740000|2025-01-04 15:15:40|24437.16|24357.16|24438.13|24358.13|24438.13|24358.13|24437.16|24357.16|9
1736003750000|2025-01-04 15:15:50|24437.78|24357.78|24438.59|24358.59|24438.64|24358.64|24437.78|24357.78|10
1736003760000|2025-01-04 15:16:00|24438.19|24358.19|24439.93|24359.93|24441.82|24361.82|24438.19|24358.19|10
1736003770000|2025-01-04 15:16:10|24439.89|24359.89|24441.09|24361.09|24441.09|24361.09|24439.31|24359.31|9
1736003780000|2025-01-04 15:16:20|24440.81|24360.81|24441.52|24361.52|24441.52|24361.52|24440.75|24360.75|10
1736003790000|2025-01-04 15:16:30|24441.49|24361.49|24445|24365|24445.17|24365.17|24441.49|24361.49|9
1736003800000|2025-01-04 15:16:40|24444.27|24364.27|24448.28|24368.28|24448.28|24368.28|24444.24|24364.24|10
1736003810000|2025-01-04 15:16:50|24448.21|24368.21|24449.56|24369.56|24449.86|24369.86|24448.21|24368.21|10
1736003820000|2025-01-04 15:17:00|24449.4|24369.4|24451.25|24371.25|24454.16|24374.16|24449.09|24369.09|10
1736003830000|2025-01-04 15:17:10|24451.1|24371.1|24448.05|24368.05|24451.1|24371.1|24448.01|24368.01|10
1736003840000|2025-01-04 15:17:20|24448.02|24368.02|24449.46|24369.46|24449.83|24369.83|24448|24368|10
1736003850000|2025-01-04 15:17:30|24449.38|24369.38|24446.86|24366.86|24449.54|24369.54|24446.83|24366.83|10
1736003860000|2025-01-04 15:17:40|24446.91|24366.91|24450.37|24370.37|24450.56|24370.56|24446.91|24366.91|10
1736003870000|2025-01-04 15:17:50|24450.03|24370.03|24452.9|24372.9|24452.95|24372.95|24450.03|24370.03|10
1736003880000|2025-01-04 15:18:00|24452.95|24372.95|24461.15|24381.15|24461.74|24381.74|24452.95|24372.95|10
1736003890000|2025-01-04 15:18:10|24460.96|24380.96|24472.61|24392.61|24472.61|24392.61|24460.96|24380.96|10
1736003900000|2025-01-04 15:18:20|24473.97|24393.97|24486.82|24406.82|24487.22|24407.22|24473.97|24393.97|10
1736003910000|2025-01-04 15:18:30|24487.52|24407.52|24481.81|24401.81|24487.52|24407.52|24481.81|24401.81|10
1736003920000|2025-01-04 15:18:40|24482.23|24402.23|24480.22|24400.22|24482.59|24402.59|24480.15|24400.15|10
1736003930000|2025-01-04 15:18:50|24479.73|24399.73|24479.02|24399.02|24480.24|24400.24|24479.02|24399.02|10
1736003940000|2025-01-04 15:19:00|24478.54|24398.54|24475.28|24395.28|24478.54|24398.54|24475.28|24395.28|10
1736003950000|2025-01-04 15:19:10|24475.64|24395.64|24475.76|24395.76|24475.76|24395.76|24474.9|24394.9|10
1736003960000|2025-01-04 15:19:20|24475.59|24395.59|24476.03|24396.03|24476.74|24396.74|24475.59|24395.59|10
1736003970000|2025-01-04 15:19:30|24476.01|24396.01|24476.45|24396.45|24476.45|24396.45|24474.98|24394.98|10
1736003980000|2025-01-04 15:19:40|24476.47|24396.47|24477.7|24397.7|24477.78|24397.78|24476.47|24396.47|10
1736003990000|2025-01-04 15:19:50|24477.89|24397.89|24478.57|24398.57|24478.57|24398.57|24477.26|24397.26|10
1736004000000|2025-01-04 15:20:00|24478.55|24398.55|24477.1|24397.1|24478.58|24398.58|24477.1|24397.1|10
1736004010000|2025-01-04 15:20:10|24477.04|24397.04|24474|24394|24477.04|24397.04|24473.29|24393.29|10
1736004020000|2025-01-04 15:20:20|24473.95|24393.95|24475.18|24395.18|24475.18|24395.18|24473.95|24393.95|10
1736004030000|2025-01-04 15:20:30|24475|24395|24473.44|24393.44|24475|24395|24472.92|24392.92|10
1736004040000|2025-01-04 15:20:40|24473.37|24393.37|24472.69|24392.69|24473.87|24393.87|24472.69|24392.69|9
1736004050000|2025-01-04 15:20:50|24471.96|24391.96|24469.16|24389.16|24472.23|24392.23|24468.89|24388.89|10
1736004060000|2025-01-04 15:21:00|24469.51|24389.51|24465.08|24385.08|24469.51|24389.51|24464.59|24384.59|10
1736004070000|2025-01-04 15:21:10|24465.13|24385.13|24467.32|24387.32|24468.16|24388.16|24465.13|24385.13|10
1736004080000|2025-01-04 15:21:20|24467.52|24387.52|24466.88|24386.88|24467.52|24387.52|24466.21|24386.21|10
1736004090000|2025-01-04 15:21:30|24466.99|24386.99|24465.97|24385.97|24467.09|24387.09|24465.97|24385.97|10
1736004100000|2025-01-04 15:21:40|24465.81|24385.81|24467.05|24387.05|24467.05|24387.05|24465.81|24385.81|10
1736004110000|2025-01-04 15:21:50|24467.43|24387.43|24469.63|24389.63|24469.73|24389.73|24467.37|24387.37|10
1736004120000|2025-01-04 15:22:00|24469.61|24389.61|24469.29|24389.29|24469.71|24389.71|24469.28|24389.28|10
1736004130000|2025-01-04 15:22:10|24468.95|24388.95|24468.79|24388.79|24469.48|24389.48|24467.11|24387.11|10
1736004140000|2025-01-04 15:22:20|24468.72|24388.72|24465.46|24385.46|24468.72|24388.72|24465.46|24385.46|9
1736004150000|2025-01-04 15:22:30|24465.17|24385.17|24464.6|24384.6|24465.43|24385.43|24464.6|24384.6|9
1736004160000|2025-01-04 15:22:40|24464.27|24384.27|24465.63|24385.63|24465.63|24385.63|24464.27|24384.27|10
1736004170000|2025-01-04 15:22:50|24465.96|24385.96|24465.76|24385.76|24465.96|24385.96|24465.51|24385.51|9
1736004180000|2025-01-04 15:23:00|24465.87|24385.87|24465.41|24385.41|24466.55|24386.55|24465.41|24385.41|10
1736004190000|2025-01-04 15:23:10|24465|24385|24463.06|24383.06|24465|24385|24463.06|24383.06|10
1736004200000|2025-01-04 15:23:20|24462.92|24382.92|24463.74|24383.74|24464.37|24384.37|24462.92|24382.92|9
1736004210000|2025-01-04 15:23:30|24463.77|24383.77|24463.7|24383.7|24464|24384|24460.62|24380.62|10
1736004220000|2025-01-04 15:23:40|24463.71|24383.71|24459.92|24379.92|24463.71|24383.71|24459.92|24379.92|10
1736004230000|2025-01-04 15:23:50|24459.96|24379.96|24460.2|24380.2|24460.69|24380.69|24458.96|24378.96|9
1736004240000|2025-01-04 15:24:00|24460.18|24380.18|24457.85|24377.85|24460.18|24380.18|24457.85|24377.85|10
1736004250000|2025-01-04 15:24:10|24457.48|24377.48|24456.52|24376.52|24458.95|24378.95|24456.52|24376.52|10
1736004260000|2025-01-04 15:24:20|24456.06|24376.06|24453.94|24373.94|24456.06|24376.06|24453.94|24373.94|10
1736004270000|2025-01-04 15:24:30|24453.14|24373.14|24454.41|24374.41|24454.69|24374.69|24453.08|24373.08|10
1736004280000|2025-01-04 15:24:40|24454.39|24374.39|24453.44|24373.44|24454.39|24374.39|24453.44|24373.44|8
1736004290000|2025-01-04 15:24:50|24453.12|24373.12|24454.02|24374.02|24454.02|24374.02|24453|24373|10
1736004300000|2025-01-04 15:25:00|24454.04|24374.04|24448.44|24368.44|24454.04|24374.04|24448.44|24368.44|10
1736004310000|2025-01-04 15:25:10|24448.35|24368.35|24446.56|24366.56|24448.82|24368.82|24446.56|24366.56|9
1736004320000|2025-01-04 15:25:20|24446.04|24366.04|24442.68|24362.68|24446.04|24366.04|24442.68|24362.68|10
1736004330000|2025-01-04 15:25:30|24442.65|24362.65|24441.56|24361.56|24442.65|24362.65|24441.43|24361.43|10
1736004340000|2025-01-04 15:25:40|24441.01|24361.01|24439.36|24359.36|24441.05|24361.05|24439.3|24359.3|10
1736004350000|2025-01-04 15:25:50|24439|24359|24435.15|24355.15|24439|24359|24435.15|24355.15|10
1736004360000|2025-01-04 15:26:00|24434.14|24354.14|24426.97|24346.97|24434.14|24354.14|24426.97|24346.97|10
1736004370000|2025-01-04 15:26:10|24425.74|24345.74|24415.91|24335.91|24425.74|24345.74|24415.41|24335.41|10
1736004380000|2025-01-04 15:26:20|24415.72|24335.72|24414.7|24334.7|24416.23|24336.23|24414.7|24334.7|10
1736004390000|2025-01-04 15:26:30|24413.49|24333.49|24410|24330|24413.49|24333.49|24410|24330|10
1736004400000|2025-01-04 15:26:40|24408.48|24328.48|24402.07|24322.07|24408.48|24328.48|24402.03|24322.03|10
1736004410000|2025-01-04 15:26:50|24402.84|24322.84|24398.04|24318.04|24403.14|24323.14|24397.7|24317.7|10
1736004420000|2025-01-04 15:27:00|24398.29|24318.29|24392|24312|24398.29|24318.29|24392|24312|10
1736004430000|2025-01-04 15:27:10|24390.68|24310.68|24391.22|24311.22|24391.73|24311.73|24390.68|24310.68|10
1736004440000|2025-01-04 15:27:20|24390.49|24310.49|24387.61|24307.61|24390.49|24310.49|24387.61|24307.61|10
1736004450000|2025-01-04 15:27:30|24385.5|24305.5|24373.61|24293.61|24385.5|24305.5|24373.61|24293.61|10
1736004460000|2025-01-04 15:27:40|24373.98|24293.98|24363.07|24283.07|24373.98|24293.98|24363.07|24283.07|10
1736004470000|2025-01-04 15:27:50|24362.31|24282.31|24359.1|24279.1|24362.31|24282.31|24359.1|24279.1|10
1736004480000|2025-01-04 15:28:00|24357.88|24277.88|24342.22|24262.22|24357.88|24277.88|24342.22|24262.22|10
1736004490000|2025-01-04 15:28:10|24337.46|24257.46|24321.75|24241.75|24337.46|24257.46|24321.75|24241.75|10
1736004500000|2025-01-04 15:28:20|24320.87|24240.87|24309.62|24229.62|24320.87|24240.87|24309.62|24229.62|10
1736004510000|2025-01-04 15:28:30|24309.06|24229.06|24317.27|24237.27|24317.27|24237.27|24309.06|24229.06|10
1736004520000|2025-01-04 15:28:40|24316.43|24236.43|24319.33|24239.33|24319.43|24239.43|24316.43|24236.43|10
1736004530000|2025-01-04 15:28:50|24320.11|24240.11|24323.93|24243.93|24324.8|24244.8|24319.34|24239.34|10
1736004540000|2025-01-04 15:29:00|24322.84|24242.84|24317.92|24237.92|24325.25|24245.25|24316.5|24236.5|10
1736004550000|2025-01-04 15:29:10|24317.96|24237.96|24322.2|24242.2|24322.2|24242.2|24317.88|24237.88|10
1736004560000|2025-01-04 15:29:20|24322.19|24242.19|24324.28|24244.28|24324.28|24244.28|24320.73|24240.73|10
1736004570000|2025-01-04 15:29:30|24324.87|24244.87|24327.04|24247.04|24327.06|24247.06|24324.87|24244.87|10
1736004580000|2025-01-04 15:29:40|24327.14|24247.14|24332.33|24252.33|24332.33|24252.33|24327.14|24247.14|10
1736004590000|2025-01-04 15:29:50|24335.55|24255.55|24337.73|24257.73|24337.99|24257.99|24335.55|24255.55|10
1736004600000|2025-01-04 15:30:00|24337.84|24257.84|24339.16|24259.16|24339.18|24259.18|24337.2|24257.2|10
1736004610000|2025-01-04 15:30:10|24338.34|24258.34|24329.85|24249.85|24338.6|24258.6|24329.27|24249.27|10
1736004620000|2025-01-04 15:30:20|24330.58|24250.58|24323.46|24243.46|24330.58|24250.58|24323.46|24243.46|10
1736004630000|2025-01-04 15:30:30|24323.35|24243.35|24304.02|24224.02|24323.35|24243.35|24304.02|24224.02|10
1736004640000|2025-01-04 15:30:40|24299.62|24219.62|24278.05|24198.05|24299.62|24219.62|24278.05|24198.05|10
1736004650000|2025-01-04 15:30:50|24275.81|24195.81|24269.28|24189.28|24275.81|24195.81|24269.18|24189.18|10
1736004660000|2025-01-04 15:31:00|24269.21|24189.21|24269.8|24189.8|24271.89|24191.89|24269.21|24189.21|10
1736004670000|2025-01-04 15:31:10|24269.38|24189.38|24267.2|24187.2|24269.38|24189.38|24266.59|24186.59|10
1736004680000|2025-01-04 15:31:20|24266.32|24186.32|24268.84|24188.84|24269.83|24189.83|24264.69|24184.69|10
1736004690000|2025-01-04 15:31:30|24269.75|24189.75|24275.95|24195.95|24275.97|24195.97|24268.94|24188.94|10
1736004700000|2025-01-04 15:31:40|24276.26|24196.26|24283.15|24203.15|24283.15|24203.15|24276.26|24196.26|10
1736004710000|2025-01-04 15:31:50|24282.57|24202.57|24283.74|24203.74|24284.63|24204.63|24282.57|24202.57|10
1736004720000|2025-01-04 15:32:00|24283.76|24203.76|24271.19|24191.19|24283.9|24203.9|24270.17|24190.17|10
1736004730000|2025-01-04 15:32:10|24271.14|24191.14|24273.13|24193.13|24273.13|24193.13|24270.75|24190.75|10
1736004740000|2025-01-04 15:32:20|24274.16|24194.16|24275.14|24195.14|24276.57|24196.57|24273.76|24193.76|10
1736004750000|2025-01-04 15:32:30|24274.73|24194.73|24268.62|24188.62|24274.73|24194.73|24268.62|24188.62|10
1736004760000|2025-01-04 15:32:40|24267.25|24187.25|24260.44|24180.44|24267.25|24187.25|24260.07|24180.07|10
1736004770000|2025-01-04 15:32:50|24261.05|24181.05|24258.91|24178.91|24261.05|24181.05|24257.33|24177.33|10
1736004780000|2025-01-04 15:33:00|24259.02|24179.02|24257.45|24177.45|24259.02|24179.02|24255.72|24175.72|10
1736004790000|2025-01-04 15:33:10|24258.86|24178.86|24257.79|24177.79|24259.32|24179.32|24256.92|24176.92|10
1736004800000|2025-01-04 15:33:20|24257.7|24177.7|24254.47|24174.47|24258.11|24178.11|24254.21|24174.21|10
1736004810000|2025-01-04 15:33:30|24256.06|24176.06|24258.9|24178.9|24258.9|24178.9|24255.95|24175.95|10
1736004820000|2025-01-04 15:33:40|24258.49|24178.49|24259.25|24179.25|24260.1|24180.1|24258.49|24178.49|10
1736004830000|2025-01-04 15:33:50|24259.3|24179.3|24263.41|24183.41|24264.87|24184.87|24259.3|24179.3|9
1736004840000|2025-01-04 15:34:00|24266.03|24186.03|24279.9|24199.9|24279.9|24199.9|24266.03|24186.03|10
1736004850000|2025-01-04 15:34:10|24281.27|24201.27|24281.29|24201.29|24285.08|24205.08|24281.27|24201.27|10
1736004860000|2025-01-04 15:34:20|24279.78|24199.78|24280.2|24200.2|24280.96|24200.96|24279.22|24199.22|10
1736004870000|2025-01-04 15:34:30|24277.41|24197.41|24276.23|24196.23|24277.41|24197.41|24276.14|24196.14|10
1736004880000|2025-01-04 15:34:40|24275.75|24195.75|24267.6|24187.6|24276.54|24196.54|24267.6|24187.6|9
1736004890000|2025-01-04 15:34:50|24265.92|24185.92|24258.5|24178.5|24266.62|24186.62|24258.5|24178.5|10
1736004900000|2025-01-04 15:35:00|24256.79|24176.79|24242.99|24162.99|24256.79|24176.79|24241.78|24161.78|10
1736004910000|2025-01-04 15:35:10|24242.06|24162.06|24241.72|24161.72|24242.06|24162.06|24240.01|24160.01|10
1736004920000|2025-01-04 15:35:20|24242.5|24162.5|24242.75|24162.75|24244.92|24164.92|24242.13|24162.13|10
1736004930000|2025-01-04 15:35:30|24242.69|24162.69|24242.46|24162.46|24244.8|24164.8|24242.05|24162.05|10
1736004940000|2025-01-04 15:35:40|24242.14|24162.14|24236.05|24156.05|24242.14|24162.14|24236.05|24156.05|10
1736004950000|2025-01-04 15:35:50|24236.15|24156.15|24235.47|24155.47|24236.41|24156.41|24234.6|24154.6|10
1736004960000|2025-01-04 15:36:00|24235.16|24155.16|24235.58|24155.58|24236.11|24156.11|24234.83|24154.83|10
1736004970000|2025-01-04 15:36:10|24234.95|24154.95|24229.31|24149.31|24235.95|24155.95|24229.31|24149.31|10
1736004980000|2025-01-04 15:36:20|24229.26|24149.26|24222.22|24142.22|24229.26|24149.26|24222.22|24142.22|10
1736004990000|2025-01-04 15:36:30|24222.18|24142.18|24225|24145|24225|24145|24221.95|24141.95|10
1736005000000|2025-01-04 15:36:40|24225.39|24145.39|24227.5|24147.5|24227.98|24147.98|24225.15|24145.15|10
1736005010000|2025-01-04 15:36:50|24227.86|24147.86|24225.35|24145.35|24228.19|24148.19|24223.51|24143.51|10
1736005020000|2025-01-04 15:37:00|24225.62|24145.62|24212.98|24132.98|24226.78|24146.78|24212.98|24132.98|10
1736005030000|2025-01-04 15:37:10|24212.28|24132.28|24203.43|24123.43|24212.28|24132.28|24202.96|24122.96|10
1736005040000|2025-01-04 15:37:20|24202.76|24122.76|24202.23|24122.23|24202.76|24122.76|24201.79|24121.79|10
1736005050000|2025-01-04 15:37:30|24200.26|24120.26|24196.85|24116.85|24200.26|24120.26|24196.85|24116.85|10
1736005060000|2025-01-04 15:37:40|24197.05|24117.05|24189.6|24109.6|24197.35|24117.35|24189.6|24109.6|9
1736005070000|2025-01-04 15:37:50|24189.95|24109.95|24187.32|24107.32|24190.15|24110.15|24187.3|24107.3|10
1736005080000|2025-01-04 15:38:00|24187.78|24107.78|24187.85|24107.85|24188.17|24108.17|24186.51|24106.51|10
1736005090000|2025-01-04 15:38:10|24188.08|24108.08|24188.33|24108.33|24189.21|24109.21|24188.08|24108.08|10
1736005100000|2025-01-04 15:38:20|24189.82|24109.82|24189.92|24109.92|24190.04|24110.04|24188.17|24108.17|10
1736005110000|2025-01-04 15:38:30|24190.06|24110.06|24187.84|24107.84|24192.26|24112.26|24187.84|24107.84|10
1736005120000|2025-01-04 15:38:40|24188.2|24108.2|24189.81|24109.81|24189.81|24109.81|24188.01|24108.01|10
1736005130000|2025-01-04 15:38:50|24191.14|24111.14|24194.28|24114.28|24195.53|24115.53|24191.14|24111.14|10
1736005140000|2025-01-04 15:39:00|24194.9|24114.9|24206.3|24126.3|24206.3|24126.3|24194.9|24114.9|10
1736005150000|2025-01-04 15:39:10|24207.35|24127.35|24199.79|24119.79|24207.35|24127.35|24199.79|24119.79|10
1736005160000|2025-01-04 15:39:20|24199.35|24119.35|24204.07|24124.07|24204.07|24124.07|24198.9|24118.9|10
1736005170000|2025-01-04 15:39:30|24204.68|24124.68|24205.77|24125.77|24208.43|24128.43|24204.68|24124.68|10
1736005180000|2025-01-04 15:39:40|24206.29|24126.29|24207.4|24127.4|24208.41|24128.41|24206.29|24126.29|10
1736005190000|2025-01-04 15:39:50|24203.84|24123.84|24202.45|24122.45|24203.84|24123.84|24202.26|24122.26|10
1736005200000|2025-01-04 15:40:00|24202.99|24122.99|24202.1|24122.1|24202.99|24122.99|24201.18|24121.18|10
1736005210000|2025-01-04 15:40:10|24201.07|24121.07|24198.8|24118.8|24202.31|24122.31|24198.8|24118.8|8
1736005220000|2025-01-04 15:40:20|24198.74|24118.74|24197.45|24117.45|24198.99|24118.99|24197.45|24117.45|10
1736005230000|2025-01-04 15:40:30|24198.17|24118.17|24194.32|24114.32|24198.8|24118.8|24194.32|24114.32|10
1736005240000|2025-01-04 15:40:40|24193.61|24113.61|24188|24108|24193.62|24113.62|24188|24108|10
1736005250000|2025-01-04 15:40:50|24188.3|24108.3|24183.88|24103.88|24188.3|24108.3|24183.88|24103.88|10
1736005260000|2025-01-04 15:41:00|24183.22|24103.22|24176.53|24096.53|24183.22|24103.22|24176.53|24096.53|10
1736005270000|2025-01-04 15:41:10|24175.72|24095.72|24174.79|24094.79|24176.27|24096.27|24174.59|24094.59|10
1736005280000|2025-01-04 15:41:20|24175.2|24095.2|24177.58|24097.58|24177.58|24097.58|24173.45|24093.45|9
1736005290000|2025-01-04 15:41:30|24177.22|24097.22|24179.62|24099.62|24180.65|24100.65|24177.22|24097.22|10
1736005300000|2025-01-04 15:41:40|24177.79|24097.79|24179.79|24099.79|24179.96|24099.96|24177.65|24097.65|10
1736005310000|2025-01-04 15:41:50|24179.58|24099.58|24174.38|24094.38|24179.58|24099.58|24173.62|24093.62|10
1736005320000|2025-01-04 15:42:00|24175.36|24095.36|24165.26|24085.26|24175.36|24095.36|24165.26|24085.26|10
1736005330000|2025-01-04 15:42:10|24164.56|24084.56|24160.97|24080.97|24164.56|24084.56|24160.97|24080.97|9
1736005340000|2025-01-04 15:42:20|24159.69|24079.69|24159.86|24079.86|24159.86|24079.86|24157.88|24077.88|10
1736005350000|2025-01-04 15:42:30|24158.66|24078.66|24155.46|24075.46|24158.66|24078.66|24155.46|24075.46|9
1736005360000|2025-01-04 15:42:40|24153.69|24073.69|24150.61|24070.61|24153.69|24073.69|24148.4|24068.4|10
1736005370000|2025-01-04 15:42:50|24151.64|24071.64|24151.19|24071.19|24153.57|24073.57|24151.19|24071.19|10
1736005380000|2025-01-04 15:43:00|24150.37|24070.37|24148.57|24068.57|24152.67|24072.67|24147.79|24067.79|10
1736005390000|2025-01-04 15:43:10|24148.8|24068.8|24147|24067|24148.8|24068.8|24146.75|24066.75|10
1736005400000|2025-01-04 15:43:20|24142.63|24062.63|24151.73|24071.73|24151.73|24071.73|24142.63|24062.63|10
1736005410000|2025-01-04 15:43:30|24152.03|24072.03|24153.27|24073.27|24155.51|24075.51|24151.75|24071.75|10
1736005420000|2025-01-04 15:43:40|24154.47|24074.47|24153.39|24073.39|24156.39|24076.39|24153.39|24073.39|10
1736005430000|2025-01-04 15:43:50|24153.22|24073.22|24159.41|24079.41|24159.41|24079.41|24153.19|24073.19|10
1736005440000|2025-01-04 15:44:00|24158.15|24078.15|24161.91|24081.91|24162.58|24082.58|24158|24078|10
1736005450000|2025-01-04 15:44:10|24161.21|24081.21|24162.09|24082.09|24162.09|24082.09|24160.5|24080.5|9
1736005460000|2025-01-04 15:44:20|24162.35|24082.35|24161.38|24081.38|24162.35|24082.35|24158.78|24078.78|10
1736005470000|2025-01-04 15:44:30|24159.8|24079.8|24153.95|24073.95|24159.8|24079.8|24153.95|24073.95|10
1736005480000|2025-01-04 15:44:40|24153.86|24073.86|24151.57|24071.57|24153.86|24073.86|24149.85|24069.85|10
1736005490000|2025-01-04 15:44:50|24150.93|24070.93|24151.17|24071.17|24151.17|24071.17|24149.48|24069.48|10
1736005500000|2025-01-04 15:45:00|24151.27|24071.27|24154.53|24074.53|24154.53|24074.53|24150.14|24070.14|10
1736005510000|2025-01-04 15:45:10|24154.98|24074.98|24165.41|24085.41|24165.61|24085.61|24154.98|24074.98|10
1736005520000|2025-01-04 15:45:20|24166.35|24086.35|24172.28|24092.28|24172.28|24092.28|24166.35|24086.35|10
1736005530000|2025-01-04 15:45:30|24175.3|24095.3|24181.51|24101.51|24181.51|24101.51|24175.3|24095.3|10
1736005540000|2025-01-04 15:45:40|24180.92|24100.92|24177.33|24097.33|24180.92|24100.92|24176.04|24096.04|10
1736005550000|2025-01-04 15:45:50|24177.69|24097.69|24178.36|24098.36|24180.77|24100.77|24177.44|24097.44|10
1736005560000|2025-01-04 15:46:00|24178.91|24098.91|24180.88|24100.88|24180.88|24100.88|24177.32|24097.32|10
1736005570000|2025-01-04 15:46:10|24181.38|24101.38|24184.78|24104.78|24184.78|24104.78|24181.38|24101.38|10
1736005580000|2025-01-04 15:46:20|24186.22|24106.22|24186.32|24106.32|24188.74|24108.74|24186.22|24106.22|10
1736005590000|2025-01-04 15:46:30|24183.52|24103.52|24186.69|24106.69|24186.69|24106.69|24183.35|24103.35|10
1736005600000|2025-01-04 15:46:40|24187.3|24107.3|24187.68|24107.68|24188.41|24108.41|24187.25|24107.25|10
1736005610000|2025-01-04 15:46:50|24187.69|24107.69|24188.69|24108.69|24189.62|24109.62|24187.69|24107.69|10
1736005620000|2025-01-04 15:47:00|24188.66|24108.66|24189.76|24109.76|24189.76|24109.76|24188.22|24108.22|10
1736005630000|2025-01-04 15:47:10|24190.1|24110.1|24187.42|24107.42|24190.66|24110.66|24187.42|24107.42|9
1736005640000|2025-01-04 15:47:20|24186.96|24106.96|24187.11|24107.11|24188.55|24108.55|24186.92|24106.92|10
1736005650000|2025-01-04 15:47:30|24187.23|24107.23|24190.3|24110.3|24190.3|24110.3|24187.23|24107.23|10
1736005660000|2025-01-04 15:47:40|24190.58|24110.58|24187.7|24107.7|24191.54|24111.54|24187.7|24107.7|10
1736005670000|2025-01-04 15:47:50|24187.86|24107.86|24187.77|24107.77|24188.34|24108.34|24187.15|24107.15|10
1736005680000|2025-01-04 15:48:00|24186.49|24106.49|24182.81|24102.81|24189.36|24109.36|24182.81|24102.81|10
1736005690000|2025-01-04 15:48:10|24178.97|24098.97|24163.89|24083.89|24178.97|24098.97|24163.89|24083.89|10
1736005700000|2025-01-04 15:48:20|24163.72|24083.72|24158.16|24078.16|24163.72|24083.72|24158.16|24078.16|10
1736005710000|2025-01-04 15:48:30|24156.83|24076.83|24146.21|24066.21|24156.83|24076.83|24146.21|24066.21|10
1736005720000|2025-01-04 15:48:40|24140.69|24060.69|24139.57|24059.57|24140.69|24060.69|24130.14|24050.14|10
1736005730000|2025-01-04 15:48:50|24139.49|24059.49|24132.69|24052.69|24139.49|24059.49|24132.69|24052.69|10
1736005740000|2025-01-04 15:49:00|24132.53|24052.53|24139.42|24059.42|24139.42|24059.42|24132.53|24052.53|10
1736005750000|2025-01-04 15:49:10|24139.69|24059.69|24143.86|24063.86|24143.86|24063.86|24139.69|24059.69|10
1736005760000|2025-01-04 15:49:20|24143.56|24063.56|24137.1|24057.1|24143.56|24063.56|24136.69|24056.69|10
1736005770000|2025-01-04 15:49:30|24136.83|24056.83|24136|24056|24137.97|24057.97|24135.71|24055.71|10
1736005780000|2025-01-04 15:49:40|24135.78|24055.78|24136.47|24056.47|24136.47|24056.47|24135.13|24055.13|10
1736005790000|2025-01-04 15:49:50|24137.24|24057.24|24141.09|24061.09|24141.13|24061.13|24136.78|24056.78|10
1736005800000|2025-01-04 15:50:00|24141.03|24061.03|24139.49|24059.49|24141.83|24061.83|24139.49|24059.49|10
1736005810000|2025-01-04 15:50:10|24138.04|24058.04|24129.39|24049.39|24138.04|24058.04|24129.39|24049.39|10
1736005820000|2025-01-04 15:50:20|24127.57|24047.57|24124.45|24044.45|24127.57|24047.57|24123.4|24043.4|10
1736005830000|2025-01-04 15:50:30|24125.67|24045.67|24132.98|24052.98|24132.98|24052.98|24125.67|24045.67|10
1736005840000|2025-01-04 15:50:40|24133.24|24053.24|24131.36|24051.36|24133.6|24053.6|24130.55|24050.55|10
1736005850000|2025-01-04 15:50:50|24131.83|24051.83|24137.02|24057.02|24137.02|24057.02|24130.83|24050.83|10
1736005860000|2025-01-04 15:51:00|24137.54|24057.54|24145.42|24065.42|24145.42|24065.42|24137.54|24057.54|10
1736005870000|2025-01-04 15:51:10|24147.1|24067.1|24146.25|24066.25|24147.1|24067.1|24144.84|24064.84|10
1736005880000|2025-01-04 15:51:20|24149.07|24069.07|24151.68|24071.68|24151.68|24071.68|24149.07|24069.07|10
1736005890000|2025-01-04 15:51:30|24151.42|24071.42|24163.04|24083.04|24163.04|24083.04|24151.42|24071.42|10
1736005900000|2025-01-04 15:51:40|24168.19|24088.19|24171.94|24091.94|24171.96|24091.96|24168.19|24088.19|10
1736005910000|2025-01-04 15:51:50|24171.7|24091.7|24173.88|24093.88|24174.79|24094.79|24171.7|24091.7|10
1736005920000|2025-01-04 15:52:00|24173.57|24093.57|24169.41|24089.41|24173.57|24093.57|24167.8|24087.8|10
1736005930000|2025-01-04 15:52:10|24169.2|24089.2|24167.54|24087.54|24170.1|24090.1|24167.54|24087.54|10
1736005940000|2025-01-04 15:52:20|24166.95|24086.95|24167.1|24087.1|24169.17|24089.17|24166.3|24086.3|10
1736005950000|2025-01-04 15:52:30|24167.36|24087.36|24172.04|24092.04|24172.04|24092.04|24167.36|24087.36|10
1736005960000|2025-01-04 15:52:40|24171.76|24091.76|24171.89|24091.89|24172.28|24092.28|24171.76|24091.76|9
1736005970000|2025-01-04 15:52:50|24171.9|24091.9|24168.41|24088.41|24171.9|24091.9|24166.89|24086.89|10
1736005980000|2025-01-04 15:53:00|24168.28|24088.28|24168.67|24088.67|24169.43|24089.43|24168.13|24088.13|10
1736005990000|2025-01-04 15:53:10|24168.88|24088.88|24171.33|24091.33|24171.48|24091.48|24168.77|24088.77|10
1736006000000|2025-01-04 15:53:20|24171.85|24091.85|24176.54|24096.54|24176.54|24096.54|24171.85|24091.85|10
1736006010000|2025-01-04 15:53:30|24176.88|24096.88|24179.67|24099.67|24179.67|24099.67|24176.88|24096.88|10
1736006020000|2025-01-04 15:53:40|24179.93|24099.93|24184.66|24104.66|24184.66|24104.66|24179.93|24099.93|10
1736006030000|2025-01-04 15:53:50|24186.54|24106.54|24189.09|24109.09|24189.77|24109.77|24186.54|24106.54|10
1736006040000|2025-01-04 15:54:00|24189.37|24109.37|24188.35|24108.35|24189.37|24109.37|24187.65|24107.65|10
1736006050000|2025-01-04 15:54:10|24188.28|24108.28|24189.68|24109.68|24189.68|24109.68|24187.58|24107.58|10
1736006060000|2025-01-04 15:54:20|24189.9|24109.9|24190.61|24110.61|24190.61|24110.61|24189.61|24109.61|10
1736006070000|2025-01-04 15:54:30|24191.17|24111.17|24196.08|24116.08|24196.08|24116.08|24191.17|24111.17|10
1736006080000|2025-01-04 15:54:40|24197.14|24117.14|24197.28|24117.28|24197.34|24117.34|24196.65|24116.65|9
1736006090000|2025-01-04 15:54:50|24197.49|24117.49|24196.19|24116.19|24197.49|24117.49|24196.19|24116.19|9
1736006100000|2025-01-04 15:55:00|24195.88|24115.88|24198.19|24118.19|24198.19|24118.19|24195.66|24115.66|10
1736006110000|2025-01-04 15:55:10|24198.2|24118.2|24199.1|24119.1|24199.15|24119.15|24198.2|24118.2|10
1736006120000|2025-01-04 15:55:20|24198.55|24118.55|24196.21|24116.21|24198.55|24118.55|24196.21|24116.21|10
1736006130000|2025-01-04 15:55:30|24196.37|24116.37|24201.27|24121.27|24201.27|24121.27|24196.33|24116.33|9
1736006140000|2025-01-04 15:55:40|24201.61|24121.61|24202.54|24122.54|24202.54|24122.54|24201|24121|10
1736006150000|2025-01-04 15:55:50|24202.46|24122.46|24201.32|24121.32|24202.68|24122.68|24201.32|24121.32|10
1736006160000|2025-01-04 15:56:00|24200.02|24120.02|24198.97|24118.97|24201.79|24121.79|24198.97|24118.97|10
1736006170000|2025-01-04 15:56:10|24199.25|24119.25|24197.58|24117.58|24199.32|24119.32|24197.58|24117.58|10
1736006180000|2025-01-04 15:56:20|24197.49|24117.49|24200.26|24120.26|24200.26|24120.26|24197.11|24117.11|10
1736006190000|2025-01-04 15:56:30|24199.99|24119.99|24203.04|24123.04|24203.05|24123.05|24199.99|24119.99|10
1736006200000|2025-01-04 15:56:40|24206.19|24126.19|24202.91|24122.91|24207.97|24127.97|24199.82|24119.82|10
1736006210000|2025-01-04 15:56:50|24202.85|24122.85|24204.96|24124.96|24205.45|24125.45|24202.85|24122.85|10
1736006220000|2025-01-04 15:57:00|24205.29|24125.29|24208.77|24128.77|24208.77|24128.77|24205.14|24125.14|10
1736006230000|2025-01-04 15:57:10|24209.33|24129.33|24210.2|24130.2|24210.96|24130.96|24209.33|24129.33|10
1736006240000|2025-01-04 15:57:20|24209.28|24129.28|24202.32|24122.32|24209.28|24129.28|24202.32|24122.32|10
1736006250000|2025-01-04 15:57:30|24201.12|24121.12|24199.59|24119.59|24201.12|24121.12|24198.82|24118.82|10
1736006260000|2025-01-04 15:57:40|24199.66|24119.66|24201.08|24121.08|24201.08|24121.08|24199.45|24119.45|10
1736006270000|2025-01-04 15:57:50|24201.17|24121.17|24199.66|24119.66|24201.37|24121.37|24199.58|24119.58|10
1736006280000|2025-01-04 15:58:00|24199.55|24119.55|24201.25|24121.25|24201.25|24121.25|24199.55|24119.55|10
1736006290000|2025-01-04 15:58:10|24201.67|24121.67|24206.49|24126.49|24206.49|24126.49|24201.67|24121.67|10
1736006300000|2025-01-04 15:58:20|24206.5|24126.5|24205.39|24125.39|24207.07|24127.07|24205.39|24125.39|10
1736006310000|2025-01-04 15:58:30|24204.72|24124.72|24199.33|24119.33|24204.72|24124.72|24199.11|24119.11|10
1736006320000|2025-01-04 15:58:40|24197.78|24117.78|24193.66|24113.66|24198.07|24118.07|24193.66|24113.66|10
1736006330000|2025-01-04 15:58:50|24193.57|24113.57|24189.68|24109.68|24193.57|24113.57|24189.68|24109.68|10
1736006340000|2025-01-04 15:59:00|24189.53|24109.53|24189.27|24109.27|24189.53|24109.53|24189.16|24109.16|10
1736006350000|2025-01-04 15:59:10|24189.74|24109.74|24190.04|24110.04|24191.16|24111.16|24189.74|24109.74|10
1736006360000|2025-01-04 15:59:20|24189.81|24109.81|24194.42|24114.42|24194.42|24114.42|24189.71|24109.71|10
1736006370000|2025-01-04 15:59:30|24193.61|24113.61|24194.49|24114.49|24194.99|24114.99|24192.48|24112.48|10
1736006380000|2025-01-04 15:59:40|24194.03|24114.03|24191.44|24111.44|24194.03|24114.03|24191.44|24111.44|10
1736006390000|2025-01-04 15:59:50|24191.05|24111.05|24187.72|24107.72|24191.05|24111.05|24187.72|24107.72|10
1736006400000|2025-01-04 16:00:00|24186.59|24106.59|24186.76|24106.76|24186.76|24106.76|24184.46|24104.46|10
1736006410000|2025-01-04 16:00:10|24187.83|24107.83|24191.34|24111.34|24191.34|24111.34|24187.83|24107.83|10
1736006420000|2025-01-04 16:00:20|24190.75|24110.75|24190.49|24110.49|24190.99|24110.99|24190.12|24110.12|10
1736006430000|2025-01-04 16:00:30|24190.53|24110.53|24193.01|24113.01|24193.01|24113.01|24190.29|24110.29|10
1736006440000|2025-01-04 16:00:40|24193.22|24113.22|24196.06|24116.06|24196.06|24116.06|24193.22|24113.22|10
1736006450000|2025-01-04 16:00:50|24196.76|24116.76|24196.6|24116.6|24197.56|24117.56|24196.5|24116.5|10
1736006460000|2025-01-04 16:01:00|24196.39|24116.39|24202.16|24122.16|24202.16|24122.16|24196.39|24116.39|10
1736006470000|2025-01-04 16:01:10|24202.24|24122.24|24211.29|24131.29|24211.29|24131.29|24202.24|24122.24|10
1736006480000|2025-01-04 16:01:20|24211.24|24131.24|24211.79|24131.79|24211.83|24131.83|24210.56|24130.56|10
1736006490000|2025-01-04 16:01:30|24212|24132|24215.29|24135.29|24215.29|24135.29|24212|24132|9
1736006500000|2025-01-04 16:01:40|24215.38|24135.38|24226.9|24146.9|24226.9|24146.9|24215.38|24135.38|10
1736006510000|2025-01-04 16:01:50|24227.26|24147.26|24234.52|24154.52|24234.52|24154.52|24227.26|24147.26|10
1736006520000|2025-01-04 16:02:00|24234.47|24154.47|24236.53|24156.53|24236.53|24156.53|24234.47|24154.47|10
1736006530000|2025-01-04 16:02:10|24236.72|24156.72|24245.3|24165.3|24245.3|24165.3|24236.72|24156.72|10
1736006540000|2025-01-04 16:02:20|24245.78|24165.78|24248.24|24168.24|24248.56|24168.56|24245.78|24165.78|10
1736006550000|2025-01-04 16:02:30|24248.86|24168.86|24251.27|24171.27|24252.01|24172.01|24248.86|24168.86|10
1736006560000|2025-01-04 16:02:40|24251.71|24171.71|24247.7|24167.7|24252.3|24172.3|24247.7|24167.7|10
1736006570000|2025-01-04 16:02:50|24247.12|24167.12|24241.68|24161.68|24247.12|24167.12|24241.66|24161.66|10
1736006580000|2025-01-04 16:03:00|24241.65|24161.65|24242.5|24162.5|24243.06|24163.06|24239.63|24159.63|10
1736006590000|2025-01-04 16:03:10|24242.15|24162.15|24239.45|24159.45|24242.25|24162.25|24239.45|24159.45|10
1736006600000|2025-01-04 16:03:20|24239.77|24159.77|24240.41|24160.41|24240.41|24160.41|24238.39|24158.39|10
1736006610000|2025-01-04 16:03:30|24240.36|24160.36|24243.6|24163.6|24244.25|24164.25|24239.99|24159.99|10
1736006620000|2025-01-04 16:03:40|24243.89|24163.89|24246.81|24166.81|24247.35|24167.35|24243.89|24163.89|10
1736006630000|2025-01-04 16:03:50|24246.91|24166.91|24250.67|24170.67|24250.67|24170.67|24246.91|24166.91|10
1736006640000|2025-01-04 16:04:00|24249.88|24169.88|24249.38|24169.38|24250.24|24170.24|24248.11|24168.11|10
1736006650000|2025-01-04 16:04:10|24249.86|24169.86|24246.78|24166.78|24249.96|24169.96|24246.78|24166.78|10
1736006660000|2025-01-04 16:04:20|24246.44|24166.44|24246.23|24166.23|24246.77|24166.77|24245.25|24165.25|10
1736006670000|2025-01-04 16:04:30|24245.28|24165.28|24246.13|24166.13|24246.13|24166.13|24244.28|24164.28|10
1736006680000|2025-01-04 16:04:40|24246.64|24166.64|24247.4|24167.4|24247.7|24167.7|24246.64|24166.64|10
1736006690000|2025-01-04 16:04:50|24246.17|24166.17|24248.46|24168.46|24248.46|24168.46|24246.17|24166.17|9
1736006700000|2025-01-04 16:05:00|24248.13|24168.13|24247.62|24167.62|24248.13|24168.13|24247.08|24167.08|10
1736006710000|2025-01-04 16:05:10|24247.46|24167.46|24246.24|24166.24|24247.46|24167.46|24246.24|24166.24|10
1736006720000|2025-01-04 16:05:20|24246.08|24166.08|24242.39|24162.39|24246.08|24166.08|24242.39|24162.39|10
1736006730000|2025-01-04 16:05:30|24242.33|24162.33|24239.86|24159.86|24242.33|24162.33|24239.06|24159.06|10
1736006740000|2025-01-04 16:05:40|24239.16|24159.16|24237.01|24157.01|24239.16|24159.16|24236.56|24156.56|10
1736006750000|2025-01-04 16:05:50|24237.08|24157.08|24234.58|24154.58|24237.08|24157.08|24234.49|24154.49|10
1736006760000|2025-01-04 16:06:00|24234.45|24154.45|24227.72|24147.72|24234.45|24154.45|24227.72|24147.72|10
1736006770000|2025-01-04 16:06:10|24224.71|24144.71|24214.4|24134.4|24224.71|24144.71|24213.01|24133.01|10
1736006780000|2025-01-04 16:06:20|24213.88|24133.88|24206.37|24126.37|24213.88|24133.88|24206.37|24126.37|10
1736006790000|2025-01-04 16:06:30|24203.03|24123.03|24195.95|24115.95|24203.03|24123.03|24195.95|24115.95|10
1736006800000|2025-01-04 16:06:40|24195.4|24115.4|24194.97|24114.97|24195.4|24115.4|24191.87|24111.87|10
1736006810000|2025-01-04 16:06:50|24195.2|24115.2|24191.5|24111.5|24195.2|24115.2|24190.64|24110.64|10
1736006820000|2025-01-04 16:07:00|24190.95|24110.95|24191.44|24111.44|24191.44|24111.44|24188.82|24108.82|10
1736006830000|2025-01-04 16:07:10|24192.26|24112.26|24194.78|24114.78|24195.73|24115.73|24192.26|24112.26|9
1736006840000|2025-01-04 16:07:20|24193.44|24113.44|24186.55|24106.55|24193.44|24113.44|24186.3|24106.3|10
1736006850000|2025-01-04 16:07:30|24185.8|24105.8|24182.56|24102.56|24185.8|24105.8|24181.39|24101.39|9
1736006860000|2025-01-04 16:07:40|24183.23|24103.23|24180.87|24100.87|24183.24|24103.24|24180.87|24100.87|9
1736006870000|2025-01-04 16:07:50|24180.56|24100.56|24173.66|24093.66|24180.56|24100.56|24173.66|24093.66|10
1736006880000|2025-01-04 16:08:00|24173.38|24093.38|24181.29|24101.29|24181.29|24101.29|24173.38|24093.38|10
1736006890000|2025-01-04 16:08:10|24181.55|24101.55|24184.84|24104.84|24184.84|24104.84|24181.55|24101.55|10
1736006900000|2025-01-04 16:08:20|24184.8|24104.8|24183.89|24103.89|24184.8|24104.8|24183.89|24103.89|10
1736006910000|2025-01-04 16:08:30|24183.63|24103.63|24186.45|24106.45|24187.19|24107.19|24183.63|24103.63|10
1736006920000|2025-01-04 16:08:40|24185.94|24105.94|24188.44|24108.44|24188.56|24108.56|24185.83|24105.83|10
1736006930000|2025-01-04 16:08:50|24187.9|24107.9|24187.08|24107.08|24187.94|24107.94|24187.08|24107.08|10
1736006940000|2025-01-04 16:09:00|24180.82|24100.82|24180.35|24100.35|24180.82|24100.82|24178.25|24098.25|10
1736006950000|2025-01-04 16:09:10|24180.55|24100.55|24180.73|24100.73|24180.75|24100.75|24179.95|24099.95|10
1736006960000|2025-01-04 16:09:20|24180.67|24100.67|24180.89|24100.89|24181.53|24101.53|24180.67|24100.67|10
1736006970000|2025-01-04 16:09:30|24181.47|24101.47|24182.5|24102.5|24182.5|24102.5|24181.24|24101.24|10
1736006980000|2025-01-04 16:09:40|24182.74|24102.74|24188.35|24108.35|24188.68|24108.68|24182.74|24102.74|10
1736006990000|2025-01-04 16:09:50|24188.49|24108.49|24189.74|24109.74|24189.74|24109.74|24188.49|24108.49|10
1736007000000|2025-01-04 16:10:00|24189.99|24109.99|24192.78|24112.78|24192.78|24112.78|24189.28|24109.28|10
1736007010000|2025-01-04 16:10:10|24193.01|24113.01|24194.23|24114.23|24195.74|24115.74|24193.01|24113.01|10
1736007020000|2025-01-04 16:10:20|24194.18|24114.18|24192.05|24112.05|24194.47|24114.47|24192.05|24112.05|10
1736007030000|2025-01-04 16:10:30|24191.62|24111.62|24191.9|24111.9|24192.04|24112.04|24190.77|24110.77|10
1736007040000|2025-01-04 16:10:40|24192.22|24112.22|24192.68|24112.68|24192.68|24112.68|24191.42|24111.42|10
1736007050000|2025-01-04 16:10:50|24193.13|24113.13|24194.65|24114.65|24195.86|24115.86|24192.87|24112.87|10
1736007060000|2025-01-04 16:11:00|24194.5|24114.5|24197.94|24117.94|24197.94|24117.94|24194.48|24114.48|10
1736007070000|2025-01-04 16:11:10|24198.51|24118.51|24201.23|24121.23|24201.23|24121.23|24198.51|24118.51|10
1736007080000|2025-01-04 16:11:20|24202.26|24122.26|24202.27|24122.27|24204.22|24124.22|24202.26|24122.26|9
1736007090000|2025-01-04 16:11:30|24202.12|24122.12|24202.92|24122.92|24203.1|24123.1|24201.59|24121.59|10
1736007100000|2025-01-04 16:11:40|24203.04|24123.04|24206.09|24126.09|24206.09|24126.09|24203.04|24123.04|10
1736007110000|2025-01-04 16:11:50|24207.01|24127.01|24208.49|24128.49|24208.57|24128.57|24207.01|24127.01|10
1736007120000|2025-01-04 16:12:00|24208.81|24128.81|24210.34|24130.34|24210.34|24130.34|24207.97|24127.97|9
1736007130000|2025-01-04 16:12:10|24210.6|24130.6|24211.95|24131.95|24211.95|24131.95|24210.6|24130.6|10
1736007140000|2025-01-04 16:12:20|24212.49|24132.49|24215.07|24135.07|24215.27|24135.27|24212.49|24132.49|10
1736007150000|2025-01-04 16:12:30|24215.22|24135.22|24218.52|24138.52|24218.52|24138.52|24215.22|24135.22|10
1736007160000|2025-01-04 16:12:40|24218.76|24138.76|24217.42|24137.42|24218.76|24138.76|24216.95|24136.95|10
1736007170000|2025-01-04 16:12:50|24217.32|24137.32|24233.92|24153.92|24233.92|24153.92|24217.32|24137.32|10
1736007180000|2025-01-04 16:13:00|24233.38|24153.38|24236.86|24156.86|24236.91|24156.91|24233.38|24153.38|10
1736007190000|2025-01-04 16:13:10|24236.76|24156.76|24238.34|24158.34|24238.34|24158.34|24236.76|24156.76|10
1736007200000|2025-01-04 16:13:20|24238.31|24158.31|24242.42|24162.42|24242.74|24162.74|24238.31|24158.31|10
1736007210000|2025-01-04 16:13:30|24242.45|24162.45|24242.88|24162.88|24242.9|24162.9|24242.39|24162.39|10
1736007220000|2025-01-04 16:13:40|24242.24|24162.24|24245.85|24165.85|24245.85|24165.85|24241.57|24161.57|9
1736007230000|2025-01-04 16:13:50|24246.17|24166.17|24247.22|24167.22|24247.49|24167.49|24246.17|24166.17|10
1736007240000|2025-01-04 16:14:00|24247.15|24167.15|24247.62|24167.62|24247.62|24167.62|24247.04|24167.04|10
1736007250000|2025-01-04 16:14:10|24247.18|24167.18|24247.57|24167.57|24247.92|24167.92|24245.24|24165.24|10
1736007260000|2025-01-04 16:14:20|24247.49|24167.49|24244.82|24164.82|24247.49|24167.49|24244.17|24164.17|10
1736007270000|2025-01-04 16:14:30|24244.2|24164.2|24244.22|24164.22|24244.22|24164.22|24243.1|24163.1|10
1736007280000|2025-01-04 16:14:40|24244.09|24164.09|24243.22|24163.22|24244.16|24164.16|24243.22|24163.22|10
1736007290000|2025-01-04 16:14:50|24243.28|24163.28|24243.69|24163.69|24243.94|24163.94|24243.05|24163.05|10
1736007300000|2025-01-04 16:15:00|24243.76|24163.76|24246.32|24166.32|24247.46|24167.46|24243.59|24163.59|10
1736007310000|2025-01-04 16:15:10|24246.46|24166.46|24248.61|24168.61|24248.61|24168.61|24246.03|24166.03|10
1736007320000|2025-01-04 16:15:20|24248.74|24168.74|24247.72|24167.72|24248.74|24168.74|24247.72|24167.72|9
1736007330000|2025-01-04 16:15:30|24247.48|24167.48|24248.45|24168.45|24248.45|24168.45|24247.05|24167.05|10
1736007340000|2025-01-04 16:15:40|24248.65|24168.65|24248.55|24168.55|24248.82|24168.82|24248.28|24168.28|10
1736007350000|2025-01-04 16:15:50|24248.12|24168.12|24248.39|24168.39|24248.89|24168.89|24248.12|24168.12|10
1736007360000|2025-01-04 16:16:00|24248.2|24168.2|24250.87|24170.87|24251.05|24171.05|24248.2|24168.2|10
1736007370000|2025-01-04 16:16:10|24250.97|24170.97|24255.79|24175.79|24255.79|24175.79|24250.97|24170.97|10
1736007380000|2025-01-04 16:16:20|24256.47|24176.47|24257.32|24177.32|24257.66|24177.66|24256.47|24176.47|10
1736007390000|2025-01-04 16:16:30|24257.28|24177.28|24258.91|24178.91|24258.91|24178.91|24256.66|24176.66|10
1736007400000|2025-01-04 16:16:40|24258.9|24178.9|24262.55|24182.55|24262.55|24182.55|24258.9|24178.9|10
1736007410000|2025-01-04 16:16:50|24262.31|24182.31|24263.06|24183.06|24263.06|24183.06|24262.09|24182.09|10
1736007420000|2025-01-04 16:17:00|24261.98|24181.98|24267.44|24187.44|24267.44|24187.44|24261.98|24181.98|10
1736007430000|2025-01-04 16:17:10|24269.16|24189.16|24267.99|24187.99|24269.22|24189.22|24267.51|24187.51|10
1736007440000|2025-01-04 16:17:20|24268.53|24188.53|24272.12|24192.12|24272.64|24192.64|24268.52|24188.52|10
1736007450000|2025-01-04 16:17:30|24272.08|24192.08|24273.52|24193.52|24273.52|24193.52|24271.88|24191.88|10
1736007460000|2025-01-04 16:17:40|24273.39|24193.39|24282.76|24202.76|24282.76|24202.76|24273.39|24193.39|10
1736007470000|2025-01-04 16:17:50|24282.87|24202.87|24282.91|24202.91|24283.69|24203.69|24281.89|24201.89|10
1736007480000|2025-01-04 16:18:00|24281.72|24201.72|24281.01|24201.01|24282.29|24202.29|24280.6|24200.6|10
1736007490000|2025-01-04 16:18:10|24281.35|24201.35|24280.59|24200.59|24282.44|24202.44|24280.09|24200.09|10
1736007500000|2025-01-04 16:18:20|24280.65|24200.65|24276.9|24196.9|24280.65|24200.65|24276.9|24196.9|10
1736007510000|2025-01-04 16:18:30|24276.76|24196.76|24276.21|24196.21|24276.84|24196.84|24275.6|24195.6|10
1736007520000|2025-01-04 16:18:40|24275.06|24195.06|24271.38|24191.38|24275.06|24195.06|24271.38|24191.38|10
1736007530000|2025-01-04 16:18:50|24271.23|24191.23|24268|24188|24271.23|24191.23|24267.8|24187.8|10
1736007540000|2025-01-04 16:19:00|24268.3|24188.3|24264.58|24184.58|24268.3|24188.3|24264.58|24184.58|10
1736007550000|2025-01-04 16:19:10|24264.62|24184.62|24260.99|24180.99|24264.62|24184.62|24260.22|24180.22|10
1736007560000|2025-01-04 16:19:20|24261.11|24181.11|24257.72|24177.72|24262.1|24182.1|24257.56|24177.56|10
1736007570000|2025-01-04 16:19:30|24257.77|24177.77|24258.02|24178.02|24258.02|24178.02|24256.73|24176.73|10
1736007580000|2025-01-04 16:19:40|24257.3|24177.3|24257.76|24177.76|24258.08|24178.08|24256.97|24176.97|10
1736007590000|2025-01-04 16:19:50|24257.5|24177.5|24257.78|24177.78|24257.87|24177.87|24257.35|24177.35|10
1736007600000|2025-01-04 16:20:00|24257.63|24177.63|24259.3|24179.3|24259.3|24179.3|24257.57|24177.57|9
1736007610000|2025-01-04 16:20:10|24258.99|24178.99|24258.71|24178.71|24259.95|24179.95|24258.71|24178.71|10
1736007620000|2025-01-04 16:20:20|24258.01|24178.01|24257.84|24177.84|24259.01|24179.01|24257.84|24177.84|9
1736007630000|2025-01-04 16:20:30|24256.87|24176.87|24255.3|24175.3|24256.87|24176.87|24255.16|24175.16|10
1736007640000|2025-01-04 16:20:40|24255.1|24175.1|24247.63|24167.63|24255.1|24175.1|24247.63|24167.63|10
1736007650000|2025-01-04 16:20:50|24246.69|24166.69|24246.28|24166.28|24246.69|24166.69|24245.02|24165.02|10
1736007660000|2025-01-04 16:21:00|24245.77|24165.77|24244.9|24164.9|24246.08|24166.08|24244.9|24164.9|10
1736007670000|2025-01-04 16:21:10|24244.28|24164.28|24240.12|24160.12|24244.28|24164.28|24240.12|24160.12|10
1736007680000|2025-01-04 16:21:20|24240.45|24160.45|24240.62|24160.62|24240.64|24160.64|24239.16|24159.16|10
1736007690000|2025-01-04 16:21:30|24240.08|24160.08|24242.83|24162.83|24243.79|24163.79|24240.08|24160.08|10
1736007700000|2025-01-04 16:21:40|24242.61|24162.61|24243.54|24163.54|24243.54|24163.54|24242.25|24162.25|9
1736007710000|2025-01-04 16:21:50|24244.53|24164.53|24247.48|24167.48|24248.36|24168.36|24244.53|24164.53|10
1736007720000|2025-01-04 16:22:00|24250.12|24170.12|24249.61|24169.61|24250.41|24170.41|24249.22|24169.22|10
1736007730000|2025-01-04 16:22:10|24249.41|24169.41|24248.44|24168.44|24249.89|24169.89|24248.44|24168.44|10
1736007740000|2025-01-04 16:22:20|24247.92|24167.92|24248.27|24168.27|24248.48|24168.48|24247.92|24167.92|10
1736007750000|2025-01-04 16:22:30|24248.62|24168.62|24248.22|24168.22|24249.12|24169.12|24247.23|24167.23|9
1736007760000|2025-01-04 16:22:40|24248.36|24168.36|24247.34|24167.34|24248.36|24168.36|24244.8|24164.8|10
1736007770000|2025-01-04 16:22:50|24248.82|24168.82|24249.72|24169.72|24249.99|24169.99|24248.82|24168.82|10
1736007780000|2025-01-04 16:23:00|24249.76|24169.76|24252.75|24172.75|24252.75|24172.75|24249.69|24169.69|10
1736007790000|2025-01-04 16:23:10|24253.74|24173.74|24259.81|24179.81|24259.81|24179.81|24253.74|24173.74|10
1736007800000|2025-01-04 16:23:20|24260.09|24180.09|24262.98|24182.98|24263.26|24183.26|24260.09|24180.09|10
1736007810000|2025-01-04 16:23:30|24263.52|24183.52|24271.06|24191.06|24271.8|24191.8|24263.52|24183.52|10
1736007820000|2025-01-04 16:23:40|24271.4|24191.4|24275.95|24195.95|24275.95|24195.95|24271.4|24191.4|10
1736007830000|2025-01-04 16:23:50|24275.98|24195.98|24276.97|24196.97|24277.81|24197.81|24275.98|24195.98|10
1736007840000|2025-01-04 16:24:00|24276.96|24196.96|24277.87|24197.87|24279.05|24199.05|24276.34|24196.34|9
1736007850000|2025-01-04 16:24:10|24277.73|24197.73|24276.15|24196.15|24278.89|24198.89|24276.05|24196.05|10
1736007860000|2025-01-04 16:24:20|24274.93|24194.93|24273.21|24193.21|24275|24195|24273.21|24193.21|10
1736007870000|2025-01-04 16:24:30|24272.43|24192.43|24266.31|24186.31|24273.7|24193.7|24266.31|24186.31|10
1736007880000|2025-01-04 16:24:40|24265.32|24185.32|24262.85|24182.85|24265.68|24185.68|24262.85|24182.85|10
1736007890000|2025-01-04 16:24:50|24263.08|24183.08|24261.32|24181.32|24263.16|24183.16|24261.32|24181.32|10
1736007900000|2025-01-04 16:25:00|24261.41|24181.41|24264|24184|24264|24184|24261.41|24181.41|10
1736007910000|2025-01-04 16:25:10|24264.35|24184.35|24267.91|24187.91|24267.91|24187.91|24264.35|24184.35|10
1736007920000|2025-01-04 16:25:20|24268.01|24188.01|24268.07|24188.07|24269.25|24189.25|24268.01|24188.01|10
1736007930000|2025-01-04 16:25:30|24268.05|24188.05|24267.99|24187.99|24268.05|24188.05|24267.28|24187.28|10
1736007940000|2025-01-04 16:25:40|24268.12|24188.12|24267.11|24187.11|24268.49|24188.49|24267.11|24187.11|10
1736007950000|2025-01-04 16:25:50|24266.75|24186.75|24266.97|24186.97|24267.14|24187.14|24266.68|24186.68|10
1736007960000|2025-01-04 16:26:00|24267.09|24187.09|24269.95|24189.95|24269.95|24189.95|24267.09|24187.09|10
1736007970000|2025-01-04 16:26:10|24270.29|24190.29|24273.39|24193.39|24273.39|24193.39|24270.29|24190.29|10
1736007980000|2025-01-04 16:26:20|24273.24|24193.24|24271.48|24191.48|24273.53|24193.53|24271.48|24191.48|10
1736007990000|2025-01-04 16:26:30|24271.08|24191.08|24268.68|24188.68|24271.08|24191.08|24268.68|24188.68|10
1736008000000|2025-01-04 16:26:40|24268.61|24188.61|24259.91|24179.91|24268.61|24188.61|24259.91|24179.91|10
1736008010000|2025-01-04 16:26:50|24258.72|24178.72|24257.6|24177.6|24259.04|24179.04|24256.99|24176.99|9
1736008020000|2025-01-04 16:27:00|24257.3|24177.3|24259.63|24179.63|24259.63|24179.63|24256.42|24176.42|10
1736008030000|2025-01-04 16:27:10|24259.64|24179.64|24264.83|24184.83|24264.83|24184.83|24259.64|24179.64|10
1736008040000|2025-01-04 16:27:20|24264.77|24184.77|24263.1|24183.1|24264.77|24184.77|24263|24183|8
1736008050000|2025-01-04 16:27:30|24262.85|24182.85|24261.81|24181.81|24262.85|24182.85|24261.05|24181.05|10
1736008060000|2025-01-04 16:27:40|24261.67|24181.67|24263.12|24183.12|24263.89|24183.89|24261.67|24181.67|10
1736008070000|2025-01-04 16:27:50|24262.79|24182.79|24259|24179|24263.31|24183.31|24259|24179|9
1736008080000|2025-01-04 16:28:00|24258.65|24178.65|24258.16|24178.16|24258.99|24178.99|24258.16|24178.16|10
1736008090000|2025-01-04 16:28:10|24257.2|24177.2|24257.32|24177.32|24258.73|24178.73|24256.55|24176.55|10
1736008100000|2025-01-04 16:28:20|24257.29|24177.29|24253.66|24173.66|24257.29|24177.29|24253.45|24173.45|10
1736008110000|2025-01-04 16:28:30|24253.33|24173.33|24252.38|24172.38|24254.24|24174.24|24252.07|24172.07|10
1736008120000|2025-01-04 16:28:40|24253.14|24173.14|24253.82|24173.82|24253.98|24173.98|24253.14|24173.14|10
1736008130000|2025-01-04 16:28:50|24252.7|24172.7|24254.78|24174.78|24254.99|24174.99|24252.66|24172.66|10
1736008140000|2025-01-04 16:29:00|24254.7|24174.7|24254.4|24174.4|24254.79|24174.79|24254.36|24174.36|10
1736008150000|2025-01-04 16:29:10|24254.27|24174.27|24254.18|24174.18|24254.35|24174.35|24253.96|24173.96|10
1736008160000|2025-01-04 16:29:20|24254.3|24174.3|24253.39|24173.39|24254.54|24174.54|24253.39|24173.39|10
1736008170000|2025-01-04 16:29:30|24253.37|24173.37|24252.71|24172.71|24253.37|24173.37|24252.56|24172.56|8
1736008180000|2025-01-04 16:29:40|24252.81|24172.81|24251.97|24171.97|24252.81|24172.81|24251.97|24171.97|10
1736008190000|2025-01-04 16:29:50|24252.09|24172.09|24251.86|24171.86|24252.12|24172.12|24251.79|24171.79|8
1736008200000|2025-01-04 16:30:00|24251.78|24171.78|24250.61|24170.61|24253.06|24173.06|24250.61|24170.61|10
1736008210000|2025-01-04 16:30:10|24250.62|24170.62|24245.59|24165.59|24250.67|24170.67|24245.59|24165.59|9
1736008220000|2025-01-04 16:30:20|24245.1|24165.1|24241.04|24161.04|24245.1|24165.1|24241.04|24161.04|10
1736008230000|2025-01-04 16:30:30|24240.59|24160.59|24232.67|24152.67|24240.75|24160.75|24232.67|24152.67|10
1736008240000|2025-01-04 16:30:40|24232.34|24152.34|24230.46|24150.46|24232.34|24152.34|24230.13|24150.13|10
1736008250000|2025-01-04 16:30:50|24230.88|24150.88|24235.56|24155.56|24237.23|24157.23|24230.88|24150.88|10
1736008260000|2025-01-04 16:31:00|24235.12|24155.12|24234.37|24154.37|24235.13|24155.13|24233.85|24153.85|10
1736008270000|2025-01-04 16:31:10|24234.51|24154.51|24232.87|24152.87|24234.51|24154.51|24232.87|24152.87|10
1736008280000|2025-01-04 16:31:20|24232.22|24152.22|24226.77|24146.77|24232.22|24152.22|24226.77|24146.77|9
1736008290000|2025-01-04 16:31:30|24226.34|24146.34|24224.24|24144.24|24226.34|24146.34|24224.24|24144.24|10
1736008300000|2025-01-04 16:31:40|24224.09|24144.09|24222.01|24142.01|24224.09|24144.09|24222.01|24142.01|10
1736008310000|2025-01-04 16:31:50|24221.84|24141.84|24218.35|24138.35|24221.84|24141.84|24218.35|24138.35|10
1736008320000|2025-01-04 16:32:00|24218.98|24138.98|24223.56|24143.56|24223.56|24143.56|24218.89|24138.89|10
1736008330000|2025-01-04 16:32:10|24224.05|24144.05|24221.63|24141.63|24224.05|24144.05|24220.71|24140.71|10
1736008340000|2025-01-04 16:32:20|24221.52|24141.52|24223.55|24143.55|24223.55|24143.55|24221.52|24141.52|10
1736008350000|2025-01-04 16:32:30|24224.06|24144.06|24227.01|24147.01|24227.01|24147.01|24223.99|24143.99|10
1736008360000|2025-01-04 16:32:40|24227.36|24147.36|24227.24|24147.24|24229.56|24149.56|24227.24|24147.24|10
1736008370000|2025-01-04 16:32:50|24225.15|24145.15|24224.36|24144.36|24225.15|24145.15|24224.1|24144.1|10
1736008380000|2025-01-04 16:33:00|24223.86|24143.86|24225.08|24145.08|24225.08|24145.08|24223.14|24143.14|10
1736008390000|2025-01-04 16:33:10|24225.73|24145.73|24223.09|24143.09|24225.83|24145.83|24223.04|24143.04|10
1736008400000|2025-01-04 16:33:20|24222.83|24142.83|24219.23|24139.23|24222.83|24142.83|24219.23|24139.23|10
1736008410000|2025-01-04 16:33:30|24218.79|24138.79|24212.99|24132.99|24218.79|24138.79|24212.99|24132.99|10
1736008420000|2025-01-04 16:33:40|24212.7|24132.7|24208.44|24128.44|24212.7|24132.7|24208.44|24128.44|10
1736008430000|2025-01-04 16:33:50|24208.22|24128.22|24207.56|24127.56|24208.62|24128.62|24207.42|24127.42|9
1736008440000|2025-01-04 16:34:00|24207.38|24127.38|24208.02|24128.02|24208.39|24128.39|24206.96|24126.96|10
1736008450000|2025-01-04 16:34:10|24208.33|24128.33|24206.43|24126.43|24208.33|24128.33|24205.79|24125.79|10
1736008460000|2025-01-04 16:34:20|24206.51|24126.51|24202.2|24122.2|24206.51|24126.51|24201.11|24121.11|10
1736008470000|2025-01-04 16:34:30|24201.78|24121.78|24197.67|24117.67|24201.78|24121.78|24197.67|24117.67|10
1736008480000|2025-01-04 16:34:40|24197.08|24117.08|24192.36|24112.36|24197.08|24117.08|24192.36|24112.36|10
1736008490000|2025-01-04 16:34:50|24192.59|24112.59|24190.07|24110.07|24193.01|24113.01|24190.01|24110.01|10
1736008500000|2025-01-04 16:35:00|24190.42|24110.42|24190.5|24110.5|24191.17|24111.17|24190.4|24110.4|9
1736008510000|2025-01-04 16:35:10|24190.42|24110.42|24197.2|24117.2|24197.2|24117.2|24190.42|24110.42|10
1736008520000|2025-01-04 16:35:20|24197.06|24117.06|24197.08|24117.08|24199.61|24119.61|24196.77|24116.77|10
1736008530000|2025-01-04 16:35:30|24196.61|24116.61|24196.31|24116.31|24197.01|24117.01|24195.69|24115.69|10
1736008540000|2025-01-04 16:35:40|24196.78|24116.78|24197.71|24117.71|24197.71|24117.71|24196.44|24116.44|9
1736008550000|2025-01-04 16:35:50|24198.64|24118.64|24199.86|24119.86|24200.66|24120.66|24198.64|24118.64|10
1736008560000|2025-01-04 16:36:00|24199.51|24119.51|24203.45|24123.45|24203.45|24123.45|24198.98|24118.98|10
1736008570000|2025-01-04 16:36:10|24203.79|24123.79|24204.57|24124.57|24204.57|24124.57|24203.67|24123.67|10
1736008580000|2025-01-04 16:36:20|24203.42|24123.42|24201.54|24121.54|24203.42|24123.42|24201.47|24121.47|10
1736008590000|2025-01-04 16:36:30|24202.42|24122.42|24203.16|24123.16|24203.16|24123.16|24202.15|24122.15|10
1736008600000|2025-01-04 16:36:40|24203.67|24123.67|24203.35|24123.35|24203.72|24123.72|24203.17|24123.17|10
1736008610000|2025-01-04 16:36:50|24203.01|24123.01|24205.07|24125.07|24205.07|24125.07|24203.01|24123.01|9
1736008620000|2025-01-04 16:37:00|24205.5|24125.5|24205.03|24125.03|24205.9|24125.9|24204.96|24124.96|10
1736008630000|2025-01-04 16:37:10|24205.12|24125.12|24206.33|24126.33|24206.65|24126.65|24205.12|24125.12|10
1736008640000|2025-01-04 16:37:20|24206.69|24126.69|24207.82|24127.82|24207.82|24127.82|24206.69|24126.69|10
1736008650000|2025-01-04 16:37:30|24208.37|24128.37|24210.36|24130.36|24210.39|24130.39|24208.37|24128.37|10
1736008660000|2025-01-04 16:37:40|24210.22|24130.22|24214.77|24134.77|24215.13|24135.13|24210.22|24130.22|9
1736008670000|2025-01-04 16:37:50|24214.74|24134.74|24216.82|24136.82|24216.82|24136.82|24214.74|24134.74|9
1736008680000|2025-01-04 16:38:00|24217.05|24137.05|24220.77|24140.77|24221.41|24141.41|24217.05|24137.05|10
1736008690000|2025-01-04 16:38:10|24220.55|24140.55|24218.45|24138.45|24220.55|24140.55|24217.53|24137.53|10
1736008700000|2025-01-04 16:38:20|24218.69|24138.69|24218.22|24138.22|24218.96|24138.96|24217.53|24137.53|10
1736008710000|2025-01-04 16:38:30|24217.82|24137.82|24218.09|24138.09|24218.66|24138.66|24217.69|24137.69|10
1736008720000|2025-01-04 16:38:40|24217.67|24137.67|24219.75|24139.75|24219.77|24139.77|24217.59|24137.59|9
1736008730000|2025-01-04 16:38:50|24219.65|24139.65|24219.6|24139.6|24220.22|24140.22|24218.29|24138.29|10
1736008740000|2025-01-04 16:39:00|24220.29|24140.29|24221.11|24141.11|24221.61|24141.61|24220.29|24140.29|10
1736008750000|2025-01-04 16:39:10|24220.99|24140.99|24221.83|24141.83|24221.92|24141.92|24220.96|24140.96|10
1736008760000|2025-01-04 16:39:20|24221.85|24141.85|24220.98|24140.98|24223.23|24143.23|24220.98|24140.98|10
1736008770000|2025-01-04 16:39:30|24221.25|24141.25|24220.37|24140.37|24221.25|24141.25|24220.02|24140.02|10
1736008780000|2025-01-04 16:39:40|24220.36|24140.36|24220.45|24140.45|24220.45|24140.45|24219.02|24139.02|10
1736008790000|2025-01-04 16:39:50|24219.62|24139.62|24220.84|24140.84|24220.84|24140.84|24219.45|24139.45|10
1736008800000|2025-01-04 16:40:00|24221.18|24141.18|24219.82|24139.82|24221.67|24141.67|24219.82|24139.82|10
1736008810000|2025-01-04 16:40:10|24219.91|24139.91|24225.47|24145.47|24225.73|24145.73|24219.91|24139.91|10
1736008820000|2025-01-04 16:40:20|24225.43|24145.43|24226|24146|24226|24146|24225.43|24145.43|10
1736008830000|2025-01-04 16:40:30|24226.01|24146.01|24228.87|24148.87|24228.87|24148.87|24225.89|24145.89|10
1736008840000|2025-01-04 16:40:40|24228.21|24148.21|24227.61|24147.61|24228.21|24148.21|24226.92|24146.92|10
1736008850000|2025-01-04 16:40:50|24227.44|24147.44|24226.35|24146.35|24227.44|24147.44|24226.08|24146.08|10
1736008860000|2025-01-04 16:41:00|24226.77|24146.77|24227.46|24147.46|24227.46|24147.46|24226.44|24146.44|9
1736008870000|2025-01-04 16:41:10|24227.69|24147.69|24226.88|24146.88|24227.7|24147.7|24226.82|24146.82|10
1736008880000|2025-01-04 16:41:20|24227.03|24147.03|24227.71|24147.71|24228.15|24148.15|24227.03|24147.03|10
1736008890000|2025-01-04 16:41:30|24227.63|24147.63|24228.11|24148.11|24228.24|24148.24|24227.63|24147.63|10
1736008900000|2025-01-04 16:41:40|24228.17|24148.17|24226.9|24146.9|24228.72|24148.72|24226.9|24146.9|10
1736008910000|2025-01-04 16:41:50|24225.73|24145.73|24224.04|24144.04|24225.73|24145.73|24223.73|24143.73|9
1736008920000|2025-01-04 16:42:00|24224.72|24144.72|24228.35|24148.35|24228.35|24148.35|24224.72|24144.72|10
1736008930000|2025-01-04 16:42:10|24228.55|24148.55|24232.62|24152.62|24232.68|24152.68|24228.55|24148.55|10
1736008940000|2025-01-04 16:42:20|24232.28|24152.28|24230.65|24150.65|24232.28|24152.28|24230.44|24150.44|10
1736008950000|2025-01-04 16:42:30|24230.32|24150.32|24229.21|24149.21|24230.32|24150.32|24229.13|24149.13|10
1736008960000|2025-01-04 16:42:40|24229.02|24149.02|24229.18|24149.18|24229.96|24149.96|24228.98|24148.98|10
1736008970000|2025-01-04 16:42:50|24229.14|24149.14|24228.9|24148.9|24229.17|24149.17|24228.31|24148.31|10
1736008980000|2025-01-04 16:43:00|24229.2|24149.2|24228.29|24148.29|24229.38|24149.38|24228.26|24148.26|9
1736008990000|2025-01-04 16:43:10|24226.85|24146.85|24225.97|24145.97|24226.85|24146.85|24225.97|24145.97|10
1736009000000|2025-01-04 16:43:20|24225.86|24145.86|24221.24|24141.24|24225.86|24145.86|24221.24|24141.24|10
1736009010000|2025-01-04 16:43:30|24218.41|24138.41|24215.52|24135.52|24218.41|24138.41|24215.52|24135.52|10
1736009020000|2025-01-04 16:43:40|24215.45|24135.45|24213.56|24133.56|24215.45|24135.45|24213.23|24133.23|10
1736009030000|2025-01-04 16:43:50|24213.92|24133.92|24219.16|24139.16|24219.16|24139.16|24213.92|24133.92|10
1736009040000|2025-01-04 16:44:00|24219.27|24139.27|24215.65|24135.65|24219.46|24139.46|24215.65|24135.65|10
1736009050000|2025-01-04 16:44:10|24215.12|24135.12|24215.57|24135.57|24216.21|24136.21|24215.12|24135.12|10
1736009060000|2025-01-04 16:44:20|24215.66|24135.66|24217.04|24137.04|24217.04|24137.04|24215.66|24135.66|10
1736009070000|2025-01-04 16:44:30|24217.38|24137.38|24219.57|24139.57|24219.57|24139.57|24217.38|24137.38|9
1736009080000|2025-01-04 16:44:40|24219.43|24139.43|24218.05|24138.05|24219.47|24139.47|24218.05|24138.05|10
1736009090000|2025-01-04 16:44:50|24218.12|24138.12|24217.92|24137.92|24218.13|24138.13|24217.38|24137.38|10
1736009100000|2025-01-04 16:45:00|24217.97|24137.97|24222.36|24142.36|24222.36|24142.36|24217.82|24137.82|10
1736009110000|2025-01-04 16:45:10|24222.93|24142.93|24228.57|24148.57|24228.72|24148.72|24222.93|24142.93|10
1736009120000|2025-01-04 16:45:20|24228.64|24148.64|24232.3|24152.3|24232.53|24152.53|24228.64|24148.64|10
1736009130000|2025-01-04 16:45:30|24231.69|24151.69|24225.34|24145.34|24231.69|24151.69|24225.34|24145.34|10
1736009140000|2025-01-04 16:45:40|24225.05|24145.05|24222.79|24142.79|24225.05|24145.05|24222.11|24142.11|10
1736009150000|2025-01-04 16:45:50|24222.73|24142.73|24221.69|24141.69|24223.37|24143.37|24221.69|24141.69|10
1736009160000|2025-01-04 16:46:00|24221.77|24141.77|24221.36|24141.36|24222|24142|24221.36|24141.36|9
1736009170000|2025-01-04 16:46:10|24221.23|24141.23|24221.59|24141.59|24222.43|24142.43|24221.23|24141.23|10
1736009180000|2025-01-04 16:46:20|24222.15|24142.15|24222.39|24142.39|24222.39|24142.39|24221.38|24141.38|10
1736009190000|2025-01-04 16:46:30|24221.07|24141.07|24220.99|24140.99|24221.07|24141.07|24219.4|24139.4|10
1736009200000|2025-01-04 16:46:40|24221.22|24141.22|24225.8|24145.8|24225.8|24145.8|24221.09|24141.09|9
1736009210000|2025-01-04 16:46:50|24226.07|24146.07|24228.05|24148.05|24228.3|24148.3|24226.07|24146.07|10
1736009220000|2025-01-04 16:47:00|24227.87|24147.87|24230.44|24150.44|24230.58|24150.58|24227.87|24147.87|10
1736009230000|2025-01-04 16:47:10|24230.33|24150.33|24229.14|24149.14|24230.33|24150.33|24229.08|24149.08|10
1736009240000|2025-01-04 16:47:20|24229.4|24149.4|24229.1|24149.1|24229.4|24149.4|24228.95|24148.95|10
1736009250000|2025-01-04 16:47:30|24229.15|24149.15|24230.32|24150.32|24230.43|24150.43|24229.11|24149.11|10
1736009260000|2025-01-04 16:47:40|24230.03|24150.03|24229.15|24149.15|24230.03|24150.03|24228.75|24148.75|9
1736009270000|2025-01-04 16:47:50|24229.14|24149.14|24229.25|24149.25|24229.25|24149.25|24228.07|24148.07|10
1736009280000|2025-01-04 16:48:00|24229.93|24149.93|24230.83|24150.83|24230.83|24150.83|24229.43|24149.43|10
1736009290000|2025-01-04 16:48:10|24230.74|24150.74|24230.3|24150.3|24231.05|24151.05|24230.18|24150.18|9
1736009300000|2025-01-04 16:48:20|24230.4|24150.4|24230.37|24150.37|24231.06|24151.06|24229.17|24149.17|9
1736009310000|2025-01-04 16:48:30|24231.31|24151.31|24234.38|24154.38|24234.38|24154.38|24231.31|24151.31|10
1736009320000|2025-01-04 16:48:40|24234.59|24154.59|24237.34|24157.34|24237.34|24157.34|24234.49|24154.49|10
1736009330000|2025-01-04 16:48:50|24237.83|24157.83|24240.02|24160.02|24240.02|24160.02|24237.83|24157.83|10
1736009340000|2025-01-04 16:49:00|24239.82|24159.82|24243.77|24163.77|24243.77|24163.77|24239.82|24159.82|10
1736009350000|2025-01-04 16:49:10|24243.59|24163.59|24247.09|24167.09|24247.09|24167.09|24243.58|24163.58|9
1736009360000|2025-01-04 16:49:20|24247.24|24167.24|24245.02|24165.02|24247.24|24167.24|24245.02|24165.02|10
1736009370000|2025-01-04 16:49:30|24243.21|24163.21|24244.43|24164.43|24244.43|24164.43|24243.05|24163.05|10
1736009380000|2025-01-04 16:49:40|24244.08|24164.08|24244.39|24164.39|24244.64|24164.64|24243.98|24163.98|10
1736009390000|2025-01-04 16:49:50|24244.4|24164.4|24243.99|24163.99|24244.4|24164.4|24243.93|24163.93|10
1736009400000|2025-01-04 16:50:00|24243.61|24163.61|24243.67|24163.67|24245.29|24165.29|24243.04|24163.04|10
1736009410000|2025-01-04 16:50:10|24243.71|24163.71|24246.36|24166.36|24246.54|24166.54|24243.71|24163.71|10
1736009420000|2025-01-04 16:50:20|24245.64|24165.64|24244.75|24164.75|24245.64|24165.64|24243.59|24163.59|10
1736009430000|2025-01-04 16:50:30|24244.77|24164.77|24245.31|24165.31|24245.31|24165.31|24244.33|24164.33|10
1736009440000|2025-01-04 16:50:40|24245.37|24165.37|24244.97|24164.97|24245.37|24165.37|24244.61|24164.61|10
1736009450000|2025-01-04 16:50:50|24245.11|24165.11|24245.75|24165.75|24246.47|24166.47|24245.11|24165.11|9
1736009460000|2025-01-04 16:51:00|24245.64|24165.64|24248.07|24168.07|24248.07|24168.07|24245.64|24165.64|10
1736009470000|2025-01-04 16:51:10|24247.94|24167.94|24249.69|24169.69|24249.69|24169.69|24247.94|24167.94|9
1736009480000|2025-01-04 16:51:20|24250.28|24170.28|24247.96|24167.96|24250.73|24170.73|24247.96|24167.96|9
1736009490000|2025-01-04 16:51:30|24248.23|24168.23|24247.93|24167.93|24248.47|24168.47|24247.57|24167.57|10
1736009500000|2025-01-04 16:51:40|24247.89|24167.89|24245.39|24165.39|24247.89|24167.89|24244.96|24164.96|9
1736009510000|2025-01-04 16:51:50|24246.35|24166.35|24248.17|24168.17|24248.17|24168.17|24246.35|24166.35|10
1736009520000|2025-01-04 16:52:00|24248.96|24168.96|24250.64|24170.64|24250.64|24170.64|24248.71|24168.71|9
1736009530000|2025-01-04 16:52:10|24250.63|24170.63|24253.76|24173.76|24253.88|24173.88|24250.51|24170.51|10
1736009540000|2025-01-04 16:52:20|24253.75|24173.75|24255.45|24175.45|24255.45|24175.45|24251.82|24171.82|9
1736009550000|2025-01-04 16:52:30|24255.44|24175.44|24255.78|24175.78|24255.78|24175.78|24255.13|24175.13|9
1736009560000|2025-01-04 16:52:40|24256.03|24176.03|24259.88|24179.88|24259.88|24179.88|24256.03|24176.03|10
1736009570000|2025-01-04 16:52:50|24260.03|24180.03|24260.6|24180.6|24260.78|24180.78|24260.01|24180.01|10
1736009580000|2025-01-04 16:53:00|24260.85|24180.85|24260.18|24180.18|24261.69|24181.69|24260.06|24180.06|10
1736009590000|2025-01-04 16:53:10|24260.67|24180.67|24260.9|24180.9|24260.9|24180.9|24259.87|24179.87|9
1736009600000|2025-01-04 16:53:20|24260.95|24180.95|24259.18|24179.18|24261.1|24181.1|24259.18|24179.18|10
1736009610000|2025-01-04 16:53:30|24258.8|24178.8|24260.96|24180.96|24260.96|24180.96|24258.53|24178.53|10
1736009620000|2025-01-04 16:53:40|24261.09|24181.09|24260.64|24180.64|24261.11|24181.11|24260.47|24180.47|9
1736009630000|2025-01-04 16:53:50|24260.43|24180.43|24261.38|24181.38|24261.38|24181.38|24260.31|24180.31|10
1736009640000|2025-01-04 16:54:00|24262.05|24182.05|24264.11|24184.11|24264.2|24184.2|24262.05|24182.05|10
1736009650000|2025-01-04 16:54:10|24264.23|24184.23|24266.14|24186.14|24266.14|24186.14|24264.07|24184.07|10
1736009660000|2025-01-04 16:54:20|24266.39|24186.39|24269.64|24189.64|24269.64|24189.64|24266.39|24186.39|9
1736009670000|2025-01-04 16:54:30|24269.53|24189.53|24269.85|24189.85|24269.96|24189.96|24269.33|24189.33|9
1736009680000|2025-01-04 16:54:40|24269.89|24189.89|24269.8|24189.8|24270.1|24190.1|24269.8|24189.8|9
1736009690000|2025-01-04 16:54:50|24270.4|24190.4|24271.26|24191.26|24271.35|24191.35|24270.1|24190.1|10
1736009700000|2025-01-04 16:55:00|24271.3|24191.3|24272.55|24192.55|24272.81|24192.81|24271.3|24191.3|10
1736009710000|2025-01-04 16:55:10|24272.5|24192.5|24269.43|24189.43|24273.01|24193.01|24269.43|24189.43|9
1736009720000|2025-01-04 16:55:20|24269.4|24189.4|24268.69|24188.69|24269.4|24189.4|24268.25|24188.25|10
1736009730000|2025-01-04 16:55:30|24268.54|24188.54|24266.09|24186.09|24268.58|24188.58|24266.09|24186.09|10
1736009740000|2025-01-04 16:55:40|24265.97|24185.97|24264.13|24184.13|24265.97|24185.97|24263.86|24183.86|10
1736009750000|2025-01-04 16:55:50|24264.26|24184.26|24263.92|24183.92|24264.26|24184.26|24263.29|24183.29|10
1736009760000|2025-01-04 16:56:00|24264.18|24184.18|24264.71|24184.71|24264.71|24184.71|24264.11|24184.11|10
1736009770000|2025-01-04 16:56:10|24265.03|24185.03|24265.42|24185.42|24265.42|24185.42|24265.03|24185.03|10
1736009780000|2025-01-04 16:56:20|24266.08|24186.08|24267.53|24187.53|24267.63|24187.63|24266.08|24186.08|10
1736009790000|2025-01-04 16:56:30|24267.3|24187.3|24266.23|24186.23|24267.3|24187.3|24266.23|24186.23|10
1736009800000|2025-01-04 16:56:40|24266.02|24186.02|24262.08|24182.08|24266.02|24186.02|24261.99|24181.99|10
1736009810000|2025-01-04 16:56:50|24262.07|24182.07|24262.99|24182.99|24262.99|24182.99|24261.8|24181.8|10
1736009820000|2025-01-04 16:57:00|24263.02|24183.02|24263.78|24183.78|24264.07|24184.07|24263.02|24183.02|10
1736009830000|2025-01-04 16:57:10|24263.96|24183.96|24265.36|24185.36|24265.36|24185.36|24263.96|24183.96|9
1736009840000|2025-01-04 16:57:20|24265.5|24185.5|24265.85|24185.85|24265.89|24185.89|24264.87|24184.87|10
1736009850000|2025-01-04 16:57:30|24265.74|24185.74|24266.06|24186.06|24266.08|24186.08|24265.74|24185.74|8
1736009860000|2025-01-04 16:57:40|24265.98|24185.98|24264.3|24184.3|24266.09|24186.09|24264.3|24184.3|8
1736009870000|2025-01-04 16:57:50|24264.06|24184.06|24263.86|24183.86|24264.06|24184.06|24263.21|24183.21|10
1736009880000|2025-01-04 16:58:00|24263.87|24183.87|24263.74|24183.74|24264|24184|24263.7|24183.7|10
1736009890000|2025-01-04 16:58:10|24263.57|24183.57|24263.57|24183.57|24263.81|24183.81|24263.52|24183.52|9
1736009900000|2025-01-04 16:58:20|24263.84|24183.84|24263.6|24183.6|24263.84|24183.84|24263.6|24183.6|9
1736009910000|2025-01-04 16:58:30|24263.58|24183.58|24264.12|24184.12|24264.56|24184.56|24263.57|24183.57|9
1736009920000|2025-01-04 16:58:40|24263.93|24183.93|24263.71|24183.71|24263.93|24183.93|24263.43|24183.43|10
1736009930000|2025-01-04 16:58:50|24263.92|24183.92|24264.58|24184.58|24264.87|24184.87|24263.92|24183.92|9
1736009940000|2025-01-04 16:59:00|24264.24|24184.24|24263.84|24183.84|24264.34|24184.34|24263.84|24183.84|10
1736009950000|2025-01-04 16:59:10|24263.79|24183.79|24265|24185|24265.13|24185.13|24263.41|24183.41|9
1736009960000|2025-01-04 16:59:20|24265.01|24185.01|24264.58|24184.58|24265.12|24185.12|24264.31|24184.31|8
1736009970000|2025-01-04 16:59:30|24264.62|24184.62|24264.04|24184.04|24264.66|24184.66|24262.91|24182.91|10
1736009980000|2025-01-04 16:59:40|24264.63|24184.63|24265.54|24185.54|24265.54|24185.54|24264.63|24184.63|10
1736009990000|2025-01-04 16:59:50|24265.57|24185.57|24265.08|24185.08|24265.67|24185.67|24265.08|24185.08|10
1736010000000|2025-01-04 17:00:00|24265.06|24185.06|24263.85|24183.85|24266.3|24186.3|24263.85|24183.85|10
1736010010000|2025-01-04 17:00:10|24263.21|24183.21|24265.14|24185.14|24265.14|24185.14|24261.93|24181.93|10
1736010020000|2025-01-04 17:00:20|24265.31|24185.31|24265.16|24185.16|24266.06|24186.06|24265.16|24185.16|10
1736010030000|2025-01-04 17:00:30|24264.89|24184.89|24265.67|24185.67|24265.67|24185.67|24263.88|24183.88|10
1736010040000|2025-01-04 17:00:40|24265.41|24185.41|24266.06|24186.06|24266.06|24186.06|24265.41|24185.41|10
1736010050000|2025-01-04 17:00:50|24266.02|24186.02|24265.52|24185.52|24266.02|24186.02|24265.28|24185.28|8
1736010060000|2025-01-04 17:01:00|24265.5|24185.5|24262.5|24182.5|24265.5|24185.5|24261.8|24181.8|10
1736010070000|2025-01-04 17:01:10|24262.37|24182.37|24259.48|24179.48|24262.37|24182.37|24259.48|24179.48|10
1736010080000|2025-01-04 17:01:20|24258.83|24178.83|24256.06|24176.06|24258.83|24178.83|24256.06|24176.06|10
1736010090000|2025-01-04 17:01:30|24255.98|24175.98|24255.93|24175.93|24256.66|24176.66|24255.93|24175.93|10
1736010100000|2025-01-04 17:01:40|24255.21|24175.21|24252.87|24172.87|24255.21|24175.21|24252.87|24172.87|10
1736010110000|2025-01-04 17:01:50|24251.66|24171.66|24251.87|24171.87|24252.32|24172.32|24251.66|24171.66|10
1736010120000|2025-01-04 17:02:00|24251.64|24171.64|24252.52|24172.52|24252.88|24172.88|24251.64|24171.64|10
1736010130000|2025-01-04 17:02:10|24252.46|24172.46|24252.93|24172.93|24252.93|24172.93|24252.46|24172.46|8
1736010140000|2025-01-04 17:02:20|24252.68|24172.68|24249.91|24169.91|24252.68|24172.68|24249.89|24169.89|10
1736010150000|2025-01-04 17:02:30|24249.94|24169.94|24250.52|24170.52|24250.52|24170.52|24249.81|24169.81|10
1736010160000|2025-01-04 17:02:40|24250.54|24170.54|24250.88|24170.88|24250.88|24170.88|24250.37|24170.37|10
1736010170000|2025-01-04 17:02:50|24250.71|24170.71|24251.18|24171.18|24251.19|24171.19|24250.71|24170.71|10
1736010180000|2025-01-04 17:03:00|24251.53|24171.53|24252.89|24172.89|24252.96|24172.96|24251.53|24171.53|10
1736010190000|2025-01-04 17:03:10|24253.74|24173.74|24250.5|24170.5|24254.14|24174.14|24250.5|24170.5|10
1736010200000|2025-01-04 17:03:20|24250.4|24170.4|24249.39|24169.39|24250.4|24170.4|24248.79|24168.79|8
1736010210000|2025-01-04 17:03:30|24249.38|24169.38|24249.49|24169.49|24249.67|24169.67|24248.61|24168.61|10
1736010220000|2025-01-04 17:03:40|24249.52|24169.52|24249.99|24169.99|24250.1|24170.1|24249.5|24169.5|10
1736010230000|2025-01-04 17:03:50|24250|24170|24251.07|24171.07|24251.07|24171.07|24250|24170|10
1736010240000|2025-01-04 17:04:00|24251.11|24171.11|24254.9|24174.9|24254.9|24174.9|24251.08|24171.08|10
1736010250000|2025-01-04 17:04:10|24255.2|24175.2|24264.61|24184.61|24264.61|24184.61|24255.2|24175.2|10
1736010260000|2025-01-04 17:04:20|24267.02|24187.02|24268.14|24188.14|24268.14|24188.14|24267.02|24187.02|10
1736010270000|2025-01-04 17:04:30|24268.34|24188.34|24264.29|24184.29|24268.54|24188.54|24264.29|24184.29|10
1736010280000|2025-01-04 17:04:40|24264.22|24184.22|24263.52|24183.52|24264.52|24184.52|24262.83|24182.83|10
1736010290000|2025-01-04 17:04:50|24263.75|24183.75|24264.36|24184.36|24264.62|24184.62|24263.75|24183.75|9
1736010300000|2025-01-04 17:05:00|24263.84|24183.84|24261.86|24181.86|24263.84|24183.84|24261.67|24181.67|10
1736010310000|2025-01-04 17:05:10|24261.87|24181.87|24264.23|24184.23|24264.23|24184.23|24261.49|24181.49|10
1736010320000|2025-01-04 17:05:20|24264.63|24184.63|24262.79|24182.79|24265.8|24185.8|24261.61|24181.61|10
1736010330000|2025-01-04 17:05:30|24262.91|24182.91|24262.95|24182.95|24263.4|24183.4|24262.91|24182.91|10
1736010340000|2025-01-04 17:05:40|24262.77|24182.77|24263.68|24183.68|24263.8|24183.8|24262.77|24182.77|9
1736010350000|2025-01-04 17:05:50|24263.63|24183.63|24266.83|24186.83|24266.83|24186.83|24263.63|24183.63|9
1736010360000|2025-01-04 17:06:00|24266.82|24186.82|24266.59|24186.59|24267.48|24187.48|24266.59|24186.59|10
1736010370000|2025-01-04 17:06:10|24266.41|24186.41|24268.13|24188.13|24268.13|24188.13|24266.41|24186.41|10
1736010380000|2025-01-04 17:06:20|24268.19|24188.19|24275.64|24195.64|24275.64|24195.64|24268.19|24188.19|10
1736010390000|2025-01-04 17:06:30|24275.83|24195.83|24280.59|24200.59|24281.72|24201.72|24275.83|24195.83|10
1736010400000|2025-01-04 17:06:40|24280.31|24200.31|24283.31|24203.31|24283.31|24203.31|24280.31|24200.31|10
1736010410000|2025-01-04 17:06:50|24283.42|24203.42|24283|24203|24284.07|24204.07|24282.94|24202.94|10
1736010420000|2025-01-04 17:07:00|24282.95|24202.95|24281.77|24201.77|24282.95|24202.95|24280.55|24200.55|10
1736010430000|2025-01-04 17:07:10|24281.4|24201.4|24281.65|24201.65|24282.68|24202.68|24281.4|24201.4|10
1736010440000|2025-01-04 17:07:20|24282.16|24202.16|24287.26|24207.26|24287.26|24207.26|24282.16|24202.16|10
1736010450000|2025-01-04 17:07:30|24289.27|24209.27|24290.42|24210.42|24290.49|24210.49|24289.22|24209.22|9
1736010460000|2025-01-04 17:07:40|24291.12|24211.12|24294.03|24214.03|24294.03|24214.03|24290.66|24210.66|10
1736010470000|2025-01-04 17:07:50|24294.2|24214.2|24293.99|24213.99|24294.69|24214.69|24293.9|24213.9|10
1736010480000|2025-01-04 17:08:00|24294.69|24214.69|24294.58|24214.58|24295.65|24215.65|24294.58|24214.58|10
1736010490000|2025-01-04 17:08:10|24294.24|24214.24|24293.69|24213.69|24294.24|24214.24|24293.69|24213.69|10
1736010500000|2025-01-04 17:08:20|24293.63|24213.63|24293.58|24213.58|24294.91|24214.91|24293.58|24213.58|10
1736010510000|2025-01-04 17:08:30|24293.3|24213.3|24292.74|24212.74|24293.53|24213.53|24292.33|24212.33|10
1736010520000|2025-01-04 17:08:40|24292.5|24212.5|24292.37|24212.37|24292.93|24212.93|24292.26|24212.26|10
1736010530000|2025-01-04 17:08:50|24292.31|24212.31|24291.86|24211.86|24292.96|24212.96|24291.86|24211.86|9
1736010540000|2025-01-04 17:09:00|24291.89|24211.89|24300.93|24220.93|24300.93|24220.93|24291.89|24211.89|10
1736010550000|2025-01-04 17:09:10|24301.06|24221.06|24299.77|24219.77|24301.41|24221.41|24299.56|24219.56|10
1736010560000|2025-01-04 17:09:20|24299.69|24219.69|24299.41|24219.41|24300.64|24220.64|24299.41|24219.41|10
1736010570000|2025-01-04 17:09:30|24299.13|24219.13|24290.79|24210.79|24299.15|24219.15|24290.79|24210.79|10
1736010580000|2025-01-04 17:09:40|24290.28|24210.28|24287.28|24207.28|24290.28|24210.28|24287.28|24207.28|10
1736010590000|2025-01-04 17:09:50|24287.13|24207.13|24285.24|24205.24|24287.13|24207.13|24285.24|24205.24|10
1736010600000|2025-01-04 17:10:00|24284.64|24204.64|24277.38|24197.38|24284.64|24204.64|24277.38|24197.38|10
1736010610000|2025-01-04 17:10:10|24277.67|24197.67|24271.09|24191.09|24277.67|24197.67|24271.09|24191.09|10
1736010620000|2025-01-04 17:10:20|24270.37|24190.37|24271.71|24191.71|24271.71|24191.71|24269.35|24189.35|10
1736010630000|2025-01-04 17:10:30|24273.11|24193.11|24274.84|24194.84|24275|24195|24273.11|24193.11|10
1736010640000|2025-01-04 17:10:40|24274.53|24194.53|24275.08|24195.08|24275.08|24195.08|24274.24|24194.24|10
1736010650000|2025-01-04 17:10:50|24274.58|24194.58|24276.74|24196.74|24276.74|24196.74|24274.42|24194.42|9
1736010660000|2025-01-04 17:11:00|24276.95|24196.95|24277|24197|24277.31|24197.31|24276.73|24196.73|10
1736010670000|2025-01-04 17:11:10|24276.98|24196.98|24276.08|24196.08|24276.98|24196.98|24276.08|24196.08|9
1736010680000|2025-01-04 17:11:20|24275.22|24195.22|24273.63|24193.63|24275.4|24195.4|24273.63|24193.63|10
1736010690000|2025-01-04 17:11:30|24273.11|24193.11|24272.26|24192.26|24273.19|24193.19|24272.22|24192.22|9
1736010700000|2025-01-04 17:11:40|24272.11|24192.11|24270.08|24190.08|24272.11|24192.11|24270.08|24190.08|10
1736010710000|2025-01-04 17:11:50|24270.18|24190.18|24270.63|24190.63|24271|24191|24270.18|24190.18|10
1736010720000|2025-01-04 17:12:00|24270.9|24190.9|24270.62|24190.62|24271.84|24191.84|24270.62|24190.62|10
1736010730000|2025-01-04 17:12:10|24270.52|24190.52|24272.14|24192.14|24272.16|24192.16|24270.52|24190.52|9
1736010740000|2025-01-04 17:12:20|24272.24|24192.24|24271.93|24191.93|24272.49|24192.49|24271.88|24191.88|10
1736010750000|2025-01-04 17:12:30|24272.19|24192.19|24271.93|24191.93|24272.46|24192.46|24271.66|24191.66|9
1736010760000|2025-01-04 17:12:40|24271.94|24191.94|24274.08|24194.08|24274.08|24194.08|24271.85|24191.85|10
1736010770000|2025-01-04 17:12:50|24275.15|24195.15|24278.04|24198.04|24278.04|24198.04|24275.15|24195.15|10
1736010780000|2025-01-04 17:13:00|24277.9|24197.9|24275.85|24195.85|24278|24198|24275.85|24195.85|10
1736010790000|2025-01-04 17:13:10|24275.7|24195.7|24273.79|24193.79|24275.7|24195.7|24273.79|24193.79|10
1736010800000|2025-01-04 17:13:20|24273.97|24193.97|24273.59|24193.59|24273.97|24193.97|24273.59|24193.59|10
1736010810000|2025-01-04 17:13:30|24273.01|24193.01|24274.72|24194.72|24274.72|24194.72|24273.01|24193.01|10
1736010820000|2025-01-04 17:13:40|24274.74|24194.74|24275.52|24195.52|24275.52|24195.52|24274.45|24194.45|10
1736010830000|2025-01-04 17:13:50|24275.39|24195.39|24274.55|24194.55|24275.6|24195.6|24274.55|24194.55|10
1736010840000|2025-01-04 17:14:00|24274.65|24194.65|24273.61|24193.61|24274.65|24194.65|24273.61|24193.61|10
1736010850000|2025-01-04 17:14:10|24272.71|24192.71|24273.04|24193.04|24273.04|24193.04|24272.57|24192.57|8
1736010860000|2025-01-04 17:14:20|24273.21|24193.21|24275.83|24195.83|24275.83|24195.83|24273.21|24193.21|10
1736010870000|2025-01-04 17:14:30|24276.24|24196.24|24279.04|24199.04|24279.04|24199.04|24276.24|24196.24|10
1736010880000|2025-01-04 17:14:40|24279.34|24199.34|24279.1|24199.1|24279.39|24199.39|24278.94|24198.94|9
1736010890000|2025-01-04 17:14:50|24279.43|24199.43|24277.69|24197.69|24279.49|24199.49|24277.68|24197.68|7
1736010900000|2025-01-04 17:15:00|24277.91|24197.91|24279.3|24199.3|24279.3|24199.3|24277.83|24197.83|9
1736010910000|2025-01-04 17:15:10|24278.67|24198.67|24280|24200|24280|24200|24278.17|24198.17|10
1736010920000|2025-01-04 17:15:20|24279.45|24199.45|24278.35|24198.35|24279.45|24199.45|24278.1|24198.1|9
1736010930000|2025-01-04 17:15:30|24278.25|24198.25|24276.8|24196.8|24278.25|24198.25|24276.8|24196.8|10
1736010940000|2025-01-04 17:15:40|24276.76|24196.76|24276.88|24196.88|24277.05|24197.05|24276.03|24196.03|10
1736010950000|2025-01-04 17:15:50|24276.75|24196.75|24274.89|24194.89|24276.75|24196.75|24274.89|24194.89|10
1736010960000|2025-01-04 17:16:00|24274.88|24194.88|24273.07|24193.07|24275.24|24195.24|24273.07|24193.07|9
1736010970000|2025-01-04 17:16:10|24273.27|24193.27|24269.1|24189.1|24273.27|24193.27|24267.97|24187.97|10
1736010980000|2025-01-04 17:16:20|24269.57|24189.57|24274.87|24194.87|24274.87|24194.87|24268.41|24188.41|10
1736010990000|2025-01-04 17:16:30|24275.42|24195.42|24277.73|24197.73|24277.73|24197.73|24275.42|24195.42|10
1736011000000|2025-01-04 17:16:40|24277.75|24197.75|24286.37|24206.37|24286.37|24206.37|24277.75|24197.75|9
1736011010000|2025-01-04 17:16:50|24286.44|24206.44|24286.91|24206.91|24287.31|24207.31|24286.37|24206.37|10
1736011020000|2025-01-04 17:17:00|24287.77|24207.77|24290.29|24210.29|24290.29|24210.29|24287.04|24207.04|10
1736011030000|2025-01-04 17:17:10|24290.35|24210.35|24289.38|24209.38|24290.65|24210.65|24289.38|24209.38|10
1736011040000|2025-01-04 17:17:20|24289.32|24209.32|24289.77|24209.77|24290.39|24210.39|24289.32|24209.32|9
1736011050000|2025-01-04 17:17:30|24289.99|24209.99|24288.25|24208.25|24290.12|24210.12|24288.18|24208.18|10
1736011060000|2025-01-04 17:17:40|24288.14|24208.14|24288.42|24208.42|24289.09|24209.09|24288.14|24208.14|10
1736011070000|2025-01-04 17:17:50|24287.99|24207.99|24286.89|24206.89|24288.23|24208.23|24286.89|24206.89|10
1736011080000|2025-01-04 17:18:00|24286.96|24206.96|24287.41|24207.41|24287.41|24207.41|24286.07|24206.07|10
1736011090000|2025-01-04 17:18:10|24287.66|24207.66|24287.36|24207.36|24287.83|24207.83|24287.04|24207.04|10
1736011100000|2025-01-04 17:18:20|24287.45|24207.45|24289.25|24209.25|24289.25|24209.25|24287.42|24207.42|10
1736011110000|2025-01-04 17:18:30|24289.28|24209.28|24290.94|24210.94|24291.07|24211.07|24289.28|24209.28|10
1736011120000|2025-01-04 17:18:40|24290.04|24210.04|24291.24|24211.24|24291.4|24211.4|24290.04|24210.04|10
1736011130000|2025-01-04 17:18:50|24291.16|24211.16|24291.92|24211.92|24291.92|24211.92|24291.1|24211.1|10
1736011140000|2025-01-04 17:19:00|24291.94|24211.94|24293.29|24213.29|24293.29|24213.29|24291.71|24211.71|10
1736011150000|2025-01-04 17:19:10|24294.28|24214.28|24298.45|24218.45|24298.45|24218.45|24294.28|24214.28|10
1736011160000|2025-01-04 17:19:20|24298.43|24218.43|24298.1|24218.1|24298.82|24218.82|24298.01|24218.01|10
1736011170000|2025-01-04 17:19:30|24298.07|24218.07|24297.93|24217.93|24298.13|24218.13|24297.52|24217.52|10
1736011180000|2025-01-04 17:19:40|24297.4|24217.4|24298.54|24218.54|24298.54|24218.54|24297.4|24217.4|10
1736011190000|2025-01-04 17:19:50|24298.57|24218.57|24298.44|24218.44|24298.68|24218.68|24298.44|24218.44|8
1736011200000|2025-01-04 17:20:00|24298.11|24218.11|24297.46|24217.46|24298.3|24218.3|24297.46|24217.46|9
1736011210000|2025-01-04 17:20:10|24297.22|24217.22|24297.27|24217.27|24297.41|24217.41|24297.11|24217.11|9
1736011220000|2025-01-04 17:20:20|24297.19|24217.19|24296.06|24216.06|24297.38|24217.38|24296.06|24216.06|10
1736011230000|2025-01-04 17:20:30|24295.82|24215.82|24296.88|24216.88|24297.27|24217.27|24295.82|24215.82|10
1736011240000|2025-01-04 17:20:40|24297.26|24217.26|24298.95|24218.95|24299.12|24219.12|24297.26|24217.26|10
1736011250000|2025-01-04 17:20:50|24299.31|24219.31|24300.11|24220.11|24300.43|24220.43|24299.22|24219.22|9
1736011260000|2025-01-04 17:21:00|24300.08|24220.08|24297.99|24217.99|24300.08|24220.08|24297.95|24217.95|9
1736011270000|2025-01-04 17:21:10|24297.87|24217.87|24298.06|24218.06|24298.06|24218.06|24297.57|24217.57|10
1736011280000|2025-01-04 17:21:20|24297.81|24217.81|24296.06|24216.06|24297.81|24217.81|24296.06|24216.06|10
1736011290000|2025-01-04 17:21:30|24295.76|24215.76|24294.02|24214.02|24295.79|24215.79|24294.02|24214.02|10
1736011300000|2025-01-04 17:21:40|24293.83|24213.83|24292.97|24212.97|24294.47|24214.47|24292.97|24212.97|9
1736011310000|2025-01-04 17:21:50|24293.27|24213.27|24294.14|24214.14|24294.16|24214.16|24293.23|24213.23|10
1736011320000|2025-01-04 17:22:00|24293.95|24213.95|24292.16|24212.16|24293.95|24213.95|24292.16|24212.16|9
1736011330000|2025-01-04 17:22:10|24292.02|24212.02|24293.06|24213.06|24293.06|24213.06|24291.99|24211.99|10
1736011340000|2025-01-04 17:22:20|24293.1|24213.1|24293.48|24213.48|24293.67|24213.67|24292.92|24212.92|10
1736011350000|2025-01-04 17:22:30|24293.37|24213.37|24293.09|24213.09|24293.4|24213.4|24293.09|24213.09|8
1736011360000|2025-01-04 17:22:40|24293.03|24213.03|24293.38|24213.38|24293.58|24213.58|24292.65|24212.65|10
1736011370000|2025-01-04 17:22:50|24293.47|24213.47|24293.61|24213.61|24293.7|24213.7|24293.42|24213.42|9
1736011380000|2025-01-04 17:23:00|24293.68|24213.68|24293.21|24213.21|24293.91|24213.91|24293.21|24213.21|8
1736011390000|2025-01-04 17:23:10|24293.48|24213.48|24292.53|24212.53|24293.48|24213.48|24292.06|24212.06|10
1736011400000|2025-01-04 17:23:20|24292.51|24212.51|24291.1|24211.1|24292.51|24212.51|24290.79|24210.79|8
1736011410000|2025-01-04 17:23:30|24291.24|24211.24|24291.93|24211.93|24291.93|24211.93|24291.14|24211.14|10
1736011420000|2025-01-04 17:23:40|24292.24|24212.24|24292.94|24212.94|24293.02|24213.02|24292.24|24212.24|10
1736011430000|2025-01-04 17:23:50|24292.99|24212.99|24293.86|24213.86|24293.86|24213.86|24292.93|24212.93|8
1736011440000|2025-01-04 17:24:00|24293.88|24213.88|24293.43|24213.43|24294.39|24214.39|24293.42|24213.42|9
1736011450000|2025-01-04 17:24:10|24293.45|24213.45|24293.49|24213.49|24293.49|24213.49|24293.31|24213.31|8
1736011460000|2025-01-04 17:24:20|24293.38|24213.38|24294.4|24214.4|24294.84|24214.84|24293.38|24213.38|9
1736011470000|2025-01-04 17:24:30|24294.29|24214.29|24295.18|24215.18|24295.27|24215.27|24294.29|24214.29|9
1736011480000|2025-01-04 17:24:40|24295.63|24215.63|24295.59|24215.59|24295.85|24215.85|24295.29|24215.29|10
1736011490000|2025-01-04 17:24:50|24295.23|24215.23|24294.91|24214.91|24295.23|24215.23|24294.73|24214.73|10
1736011500000|2025-01-04 17:25:00|24295.08|24215.08|24294.84|24214.84|24295.08|24215.08|24294.51|24214.51|9
1736011510000|2025-01-04 17:25:10|24294.69|24214.69|24293.84|24213.84|24294.69|24214.69|24293.84|24213.84|10
1736011520000|2025-01-04 17:25:20|24293.74|24213.74|24290.6|24210.6|24293.74|24213.74|24290.6|24210.6|10
1736011530000|2025-01-04 17:25:30|24290.75|24210.75|24290.29|24210.29|24290.77|24210.77|24290.24|24210.24|10
1736011540000|2025-01-04 17:25:40|24290.44|24210.44|24290.41|24210.41|24290.44|24210.44|24290.11|24210.11|10
1736011550000|2025-01-04 17:25:50|24290.34|24210.34|24288.8|24208.8|24290.49|24210.49|24288.27|24208.27|10
1736011560000|2025-01-04 17:26:00|24288.84|24208.84|24287.62|24207.62|24288.84|24208.84|24287.4|24207.4|9
1736011570000|2025-01-04 17:26:10|24287.69|24207.69|24287.73|24207.73|24288.68|24208.68|24287.69|24207.69|10
1736011580000|2025-01-04 17:26:20|24287.82|24207.82|24291|24211|24291|24211|24287.82|24207.82|10
1736011590000|2025-01-04 17:26:30|24291.16|24211.16|24290.37|24210.37|24291.28|24211.28|24290.37|24210.37|10
1736011600000|2025-01-04 17:26:40|24290.24|24210.24|24290.76|24210.76|24290.8|24210.8|24290.24|24210.24|10
1736011610000|2025-01-04 17:26:50|24291.26|24211.26|24290.86|24210.86|24291.26|24211.26|24290.55|24210.55|10
1736011620000|2025-01-04 17:27:00|24290.95|24210.95|24292.2|24212.2|24292.24|24212.24|24290.94|24210.94|9
1736011630000|2025-01-04 17:27:10|24291.68|24211.68|24293.75|24213.75|24293.75|24213.75|24291.68|24211.68|10
1736011640000|2025-01-04 17:27:20|24293.82|24213.82|24294.73|24214.73|24294.73|24214.73|24293.82|24213.82|9
1736011650000|2025-01-04 17:27:30|24296.05|24216.05|24295.14|24215.14|24296.07|24216.07|24295.14|24215.14|10
1736011660000|2025-01-04 17:27:40|24295.31|24215.31|24295.64|24215.64|24295.78|24215.78|24295.15|24215.15|10
1736011670000|2025-01-04 17:27:50|24295.74|24215.74|24295.27|24215.27|24296.01|24216.01|24295.21|24215.21|10
1736011680000|2025-01-04 17:28:00|24295.23|24215.23|24295.36|24215.36|24295.81|24215.81|24294.99|24214.99|10
1736011690000|2025-01-04 17:28:10|24295.14|24215.14|24294.21|24214.21|24295.39|24215.39|24294.21|24214.21|9
1736011700000|2025-01-04 17:28:20|24294.18|24214.18|24294.53|24214.53|24294.92|24214.92|24294.03|24214.03|10
1736011710000|2025-01-04 17:28:30|24294.38|24214.38|24294.96|24214.96|24295.3|24215.3|24294.38|24214.38|10
1736011720000|2025-01-04 17:28:40|24294.83|24214.83|24294.26|24214.26|24294.83|24214.83|24294.06|24214.06|9
1736011730000|2025-01-04 17:28:50|24294.32|24214.32|24293.45|24213.45|24294.44|24214.44|24293.45|24213.45|10
1736011740000|2025-01-04 17:29:00|24293.17|24213.17|24291.99|24211.99|24293.39|24213.39|24291.95|24211.95|10
1736011750000|2025-01-04 17:29:10|24291.56|24211.56|24290.6|24210.6|24291.72|24211.72|24290.6|24210.6|10
1736011760000|2025-01-04 17:29:20|24290.18|24210.18|24288.84|24208.84|24290.18|24210.18|24288.84|24208.84|9
1736011770000|2025-01-04 17:29:30|24288.83|24208.83|24286.65|24206.65|24288.83|24208.83|24286.65|24206.65|10
1736011780000|2025-01-04 17:29:40|24286.81|24206.81|24284.06|24204.06|24286.82|24206.82|24284.06|24204.06|10
1736011790000|2025-01-04 17:29:50|24283.58|24203.58|24283.06|24203.06|24283.59|24203.59|24282.86|24202.86|10
1736011800000|2025-01-04 17:30:00|24283.08|24203.08|24275.97|24195.97|24283.08|24203.08|24275.46|24195.46|10
1736011810000|2025-01-04 17:30:10|24276.18|24196.18|24280.13|24200.13|24280.13|24200.13|24275.76|24195.76|10
1736011820000|2025-01-04 17:30:20|24280.54|24200.54|24280.67|24200.67|24281.36|24201.36|24280.41|24200.41|10
1736011830000|2025-01-04 17:30:30|24280.76|24200.76|24280.9|24200.9|24280.9|24200.9|24280.54|24200.54|10
1736011840000|2025-01-04 17:30:40|24280.85|24200.85|24280.63|24200.63|24280.89|24200.89|24280.42|24200.42|10
1736011850000|2025-01-04 17:30:50|24280.62|24200.62|24278.63|24198.63|24280.62|24200.62|24278.39|24198.39|10
1736011860000|2025-01-04 17:31:00|24278.43|24198.43|24277.64|24197.64|24278.43|24198.43|24277.51|24197.51|8
1736011870000|2025-01-04 17:31:10|24277.23|24197.23|24272.02|24192.02|24277.23|24197.23|24272.02|24192.02|10
1736011880000|2025-01-04 17:31:20|24271.63|24191.63|24274.09|24194.09|24274.87|24194.87|24271.63|24191.63|10
1736011890000|2025-01-04 17:31:30|24274.64|24194.64|24277.44|24197.44|24277.44|24197.44|24274.64|24194.64|10
1736011900000|2025-01-04 17:31:40|24277.41|24197.41|24282.45|24202.45|24282.47|24202.47|24277.41|24197.41|10
1736011910000|2025-01-04 17:31:50|24283.44|24203.44|24285.3|24205.3|24285.51|24205.51|24283.24|24203.24|10
1736011920000|2025-01-04 17:32:00|24285.19|24205.19|24285.52|24205.52|24285.77|24205.77|24285.16|24205.16|10
1736011930000|2025-01-04 17:32:10|24285.05|24205.05|24284.03|24204.03|24285.21|24205.21|24284.03|24204.03|10
1736011940000|2025-01-04 17:32:20|24284.44|24204.44|24285.91|24205.91|24285.91|24205.91|24284.44|24204.44|10
1736011950000|2025-01-04 17:32:30|24285.9|24205.9|24285.35|24205.35|24286.05|24206.05|24285.35|24205.35|10
1736011960000|2025-01-04 17:32:40|24285.28|24205.28|24285.8|24205.8|24285.8|24205.8|24285.16|24205.16|10
1736011970000|2025-01-04 17:32:50|24285.54|24205.54|24287.51|24207.51|24287.51|24207.51|24285.54|24205.54|10
1736011980000|2025-01-04 17:33:00|24289.59|24209.59|24289.53|24209.53|24289.7|24209.7|24289.49|24209.49|10
1736011990000|2025-01-04 17:33:10|24288.46|24208.46|24289.51|24209.51|24290.18|24210.18|24288.46|24208.46|10
1736012000000|2025-01-04 17:33:20|24289.52|24209.52|24288.71|24208.71|24289.52|24209.52|24288.08|24208.08|9
1736012010000|2025-01-04 17:33:30|24289.18|24209.18|24292.74|24212.74|24292.79|24212.79|24289.18|24209.18|10
1736012020000|2025-01-04 17:33:40|24292.72|24212.72|24291.92|24211.92|24293.06|24213.06|24291.18|24211.18|10
1736012030000|2025-01-04 17:33:50|24292.09|24212.09|24293.08|24213.08|24293.08|24213.08|24292.09|24212.09|10
1736012040000|2025-01-04 17:34:00|24293.29|24213.29|24293.84|24213.84|24293.84|24213.84|24293.29|24213.29|10
1736012050000|2025-01-04 17:34:10|24293.81|24213.81|24298.04|24218.04|24298.04|24218.04|24293.73|24213.73|10
1736012060000|2025-01-04 17:34:20|24298.16|24218.16|24298.47|24218.47|24298.47|24218.47|24298.11|24218.11|10
1736012070000|2025-01-04 17:34:30|24298.61|24218.61|24299.41|24219.41|24300.01|24220.01|24298.61|24218.61|10
1736012080000|2025-01-04 17:34:40|24299.4|24219.4|24300.94|24220.94|24300.94|24220.94|24299.4|24219.4|10
1736012090000|2025-01-04 17:34:50|24301.09|24221.09|24302.07|24222.07|24302.48|24222.48|24301.06|24221.06|10
1736012100000|2025-01-04 17:35:00|24302.05|24222.05|24301.25|24221.25|24302.12|24222.12|24301.09|24221.09|10
1736012110000|2025-01-04 17:35:10|24301.74|24221.74|24299.96|24219.96|24302.34|24222.34|24299.96|24219.96|10
1736012120000|2025-01-04 17:35:20|24299.73|24219.73|24301.59|24221.59|24301.59|24221.59|24299.73|24219.73|9
1736012130000|2025-01-04 17:35:30|24301.44|24221.44|24301.65|24221.65|24301.76|24221.76|24301.17|24221.17|10
1736012140000|2025-01-04 17:35:40|24300.68|24220.68|24299.83|24219.83|24300.68|24220.68|24299.83|24219.83|10
1736012150000|2025-01-04 17:35:50|24300.21|24220.21|24300.01|24220.01|24300.82|24220.82|24300.01|24220.01|10
1736012160000|2025-01-04 17:36:00|24299.99|24219.99|24296.91|24216.91|24299.99|24219.99|24296.91|24216.91|9
1736012170000|2025-01-04 17:36:10|24296.61|24216.61|24296.6|24216.6|24298.46|24218.46|24296.19|24216.19|10
1736012180000|2025-01-04 17:36:20|24296.41|24216.41|24300.43|24220.43|24300.43|24220.43|24296.28|24216.28|10
1736012190000|2025-01-04 17:36:30|24300.68|24220.68|24301.52|24221.52|24302.57|24222.57|24300.68|24220.68|10
1736012200000|2025-01-04 17:36:40|24302.53|24222.53|24301.67|24221.67|24302.87|24222.87|24301.67|24221.67|9
1736012210000|2025-01-04 17:36:50|24301.5|24221.5|24301.12|24221.12|24301.5|24221.5|24301.12|24221.12|10
1736012220000|2025-01-04 17:37:00|24301.14|24221.14|24299.22|24219.22|24301.14|24221.14|24299.22|24219.22|10
1736012230000|2025-01-04 17:37:10|24299.07|24219.07|24299.73|24219.73|24300.4|24220.4|24299.07|24219.07|10
1736012240000|2025-01-04 17:37:20|24299.78|24219.78|24300.8|24220.8|24300.8|24220.8|24299.02|24219.02|10
1736012250000|2025-01-04 17:37:30|24300.68|24220.68|24301.11|24221.11|24301.11|24221.11|24300.31|24220.31|10
1736012260000|2025-01-04 17:37:40|24301.63|24221.63|24302.22|24222.22|24302.62|24222.62|24301.63|24221.63|10
1736012270000|2025-01-04 17:37:50|24302.2|24222.2|24303.08|24223.08|24303.11|24223.11|24302.2|24222.2|9
1736012280000|2025-01-04 17:38:00|24303.12|24223.12|24302.47|24222.47|24303.21|24223.21|24302.47|24222.47|10
1736012290000|2025-01-04 17:38:10|24302.16|24222.16|24299.89|24219.89|24302.33|24222.33|24299.89|24219.89|10
1736012300000|2025-01-04 17:38:20|24299.52|24219.52|24297.87|24217.87|24299.52|24219.52|24296.98|24216.98|10
1736012310000|2025-01-04 17:38:30|24297.96|24217.96|24298.06|24218.06|24298.58|24218.58|24297.96|24217.96|10
1736012320000|2025-01-04 17:38:40|24298.02|24218.02|24298.07|24218.07|24298.17|24218.17|24297.41|24217.41|10
1736012330000|2025-01-04 17:38:50|24298.06|24218.06|24299.32|24219.32|24299.35|24219.35|24298.06|24218.06|10
1736012340000|2025-01-04 17:39:00|24299.35|24219.35|24297.82|24217.82|24299.35|24219.35|24297.81|24217.81|10
1736012350000|2025-01-04 17:39:10|24297.58|24217.58|24298.74|24218.74|24298.74|24218.74|24296.85|24216.85|9
1736012360000|2025-01-04 17:39:20|24298.84|24218.84|24300.14|24220.14|24300.76|24220.76|24298.84|24218.84|9
1736012370000|2025-01-04 17:39:30|24300.21|24220.21|24301.31|24221.31|24301.31|24221.31|24300.21|24220.21|9
1736012380000|2025-01-04 17:39:40|24301.33|24221.33|24301.42|24221.42|24301.62|24221.62|24301.15|24221.15|10
1736012390000|2025-01-04 17:39:50|24301.43|24221.43|24301.83|24221.83|24301.83|24221.83|24301.39|24221.39|9
1736012400000|2025-01-04 17:40:00|24301.89|24221.89|24302.8|24222.8|24302.92|24222.92|24301.3|24221.3|9
1736012410000|2025-01-04 17:40:10|24302.75|24222.75|24301.68|24221.68|24302.75|24222.75|24301.68|24221.68|10
1736012420000|2025-01-04 17:40:20|24301.5|24221.5|24300.7|24220.7|24301.65|24221.65|24300.7|24220.7|10
1736012430000|2025-01-04 17:40:30|24300.36|24220.36|24298.87|24218.87|24300.63|24220.63|24298.87|24218.87|10
1736012440000|2025-01-04 17:40:40|24297.96|24217.96|24296.58|24216.58|24297.96|24217.96|24296.04|24216.04|10
1736012450000|2025-01-04 17:40:50|24296.57|24216.57|24294.44|24214.44|24296.57|24216.57|24294.36|24214.36|10
1736012460000|2025-01-04 17:41:00|24294.63|24214.63|24292.64|24212.64|24294.63|24214.63|24292.64|24212.64|10
1736012470000|2025-01-04 17:41:10|24293.13|24213.13|24292.08|24212.08|24293.13|24213.13|24292.08|24212.08|10
1736012480000|2025-01-04 17:41:20|24292.22|24212.22|24292|24212|24292.28|24212.28|24291.74|24211.74|9
1736012490000|2025-01-04 17:41:30|24291.19|24211.19|24285.64|24205.64|24291.21|24211.21|24285.64|24205.64|10
1736012500000|2025-01-04 17:41:40|24285.47|24205.47|24284.65|24204.65|24285.47|24205.47|24284.63|24204.63|9
1736012510000|2025-01-04 17:41:50|24284.53|24204.53|24283.51|24203.51|24284.53|24204.53|24283.51|24203.51|10
1736012520000|2025-01-04 17:42:00|24283.54|24203.54|24280.98|24200.98|24283.54|24203.54|24280.98|24200.98|10
1736012530000|2025-01-04 17:42:10|24280.28|24200.28|24281.53|24201.53|24281.53|24201.53|24279.65|24199.65|10
1736012540000|2025-01-04 17:42:20|24281.7|24201.7|24283.93|24203.93|24283.93|24203.93|24281.48|24201.48|9
1736012550000|2025-01-04 17:42:30|24284.04|24204.04|24284.2|24204.2|24284.33|24204.33|24283.94|24203.94|10
1736012560000|2025-01-04 17:42:40|24284|24204|24286.88|24206.88|24286.88|24206.88|24284|24204|10
1736012570000|2025-01-04 17:42:50|24287.04|24207.04|24286.4|24206.4|24287.12|24207.12|24285.28|24205.28|10
1736012580000|2025-01-04 17:43:00|24286.28|24206.28|24290.68|24210.68|24290.68|24210.68|24286.28|24206.28|10
1736012590000|2025-01-04 17:43:10|24291.13|24211.13|24292.03|24212.03|24292.03|24212.03|24291.13|24211.13|10
1736012600000|2025-01-04 17:43:20|24292.19|24212.19|24292.22|24212.22|24292.28|24212.28|24292.06|24212.06|10
1736012610000|2025-01-04 17:43:30|24292.84|24212.84|24292.74|24212.74|24293.41|24213.41|24292.74|24212.74|10
1736012620000|2025-01-04 17:43:40|24292.61|24212.61|24292.13|24212.13|24292.71|24212.71|24292.01|24212.01|9
1736012630000|2025-01-04 17:43:50|24292.12|24212.12|24292.47|24212.47|24292.47|24212.47|24292.11|24212.11|10
1736012640000|2025-01-04 17:44:00|24292.59|24212.59|24292.92|24212.92|24293.19|24213.19|24292.53|24212.53|9
1736012650000|2025-01-04 17:44:10|24292.93|24212.93|24293.23|24213.23|24293.23|24213.23|24292.84|24212.84|10
1736012660000|2025-01-04 17:44:20|24293.22|24213.22|24293.62|24213.62|24293.71|24213.71|24293.22|24213.22|9
1736012670000|2025-01-04 17:44:30|24293.58|24213.58|24293.49|24213.49|24293.58|24213.58|24293.49|24213.49|6
1736012680000|2025-01-04 17:44:40|24293.3|24213.3|24293.57|24213.57|24293.57|24213.57|24293.13|24213.13|9
1736012690000|2025-01-04 17:44:50|24293.64|24213.64|24294.13|24214.13|24294.13|24214.13|24293.64|24213.64|8
1736012700000|2025-01-04 17:45:00|24294.2|24214.2|24293.86|24213.86|24294.36|24214.36|24293.59|24213.59|9
1736012710000|2025-01-04 17:45:10|24292.82|24212.82|24291.92|24211.92|24292.82|24212.82|24290.48|24210.48|9
1736012720000|2025-01-04 17:45:20|24291.78|24211.78|24298.01|24218.01|24298.01|24218.01|24291.78|24211.78|10
1736012730000|2025-01-04 17:45:30|24298.39|24218.39|24300.26|24220.26|24301.33|24221.33|24298.39|24218.39|10
1736012740000|2025-01-04 17:45:40|24300.28|24220.28|24302.44|24222.44|24302.44|24222.44|24300.28|24220.28|10
1736012750000|2025-01-04 17:45:50|24302.53|24222.53|24303.15|24223.15|24303.23|24223.23|24302.04|24222.04|9
1736012760000|2025-01-04 17:46:00|24303.18|24223.18|24304.04|24224.04|24304.04|24224.04|24303.18|24223.18|10
1736012770000|2025-01-04 17:46:10|24304.21|24224.21|24305.33|24225.33|24306.5|24226.5|24304.21|24224.21|10
1736012780000|2025-01-04 17:46:20|24305.28|24225.28|24309.99|24229.99|24309.99|24229.99|24305.24|24225.24|10
1736012790000|2025-01-04 17:46:30|24310.62|24230.62|24310.75|24230.75|24311.84|24231.84|24310.62|24230.62|10
1736012800000|2025-01-04 17:46:40|24311.74|24231.74|24313.81|24233.81|24313.84|24233.84|24311.74|24231.74|10
1736012810000|2025-01-04 17:46:50|24313.63|24233.63|24312.9|24232.9|24313.83|24233.83|24312.9|24232.9|9
1736012820000|2025-01-04 17:47:00|24312.83|24232.83|24312.37|24232.37|24312.88|24232.88|24312.03|24232.03|10
1736012830000|2025-01-04 17:47:10|24312.45|24232.45|24315.79|24235.79|24315.79|24235.79|24312.45|24232.45|10
1736012840000|2025-01-04 17:47:20|24315.78|24235.78|24313.48|24233.48|24315.78|24235.78|24312.88|24232.88|10
1736012850000|2025-01-04 17:47:30|24313.56|24233.56|24313.07|24233.07|24313.95|24233.95|24313.07|24233.07|10
1736012860000|2025-01-04 17:47:40|24313.02|24233.02|24313.18|24233.18|24313.18|24233.18|24312.75|24232.75|10
1736012870000|2025-01-04 17:47:50|24312.82|24232.82|24315.4|24235.4|24315.4|24235.4|24312.82|24232.82|10
1736012880000|2025-01-04 17:48:00|24315.73|24235.73|24312.88|24232.88|24315.73|24235.73|24312.88|24232.88|10
1736012890000|2025-01-04 17:48:10|24312.59|24232.59|24311.78|24231.78|24312.59|24232.59|24311.01|24231.01|10
1736012900000|2025-01-04 17:48:20|24312.39|24232.39|24310.62|24230.62|24313.2|24233.2|24310.62|24230.62|10
1736012910000|2025-01-04 17:48:30|24311.45|24231.45|24311.75|24231.75|24311.9|24231.9|24310.95|24230.95|9
1736012920000|2025-01-04 17:48:40|24311.84|24231.84|24315.7|24235.7|24315.7|24235.7|24311.84|24231.84|10
1736012930000|2025-01-04 17:48:50|24315.68|24235.68|24317.97|24237.97|24318.08|24238.08|24315.68|24235.68|9
1736012940000|2025-01-04 17:49:00|24317.94|24237.94|24318.26|24238.26|24318.54|24238.54|24317.94|24237.94|10
1736012950000|2025-01-04 17:49:10|24318.09|24238.09|24319.53|24239.53|24320.32|24240.32|24318.09|24238.09|10
1736012960000|2025-01-04 17:49:20|24319.67|24239.67|24320.87|24240.87|24320.87|24240.87|24319.51|24239.51|10
1736012970000|2025-01-04 17:49:30|24320.89|24240.89|24322.59|24242.59|24322.59|24242.59|24320.89|24240.89|8
1736012980000|2025-01-04 17:49:40|24322.03|24242.03|24320.04|24240.04|24322.03|24242.03|24319.6|24239.6|10
1736012990000|2025-01-04 17:49:50|24319.73|24239.73|24316.47|24236.47|24319.73|24239.73|24316.47|24236.47|10
1736013000000|2025-01-04 17:50:00|24316.31|24236.31|24316.33|24236.33|24317.28|24237.28|24316.04|24236.04|10
1736013010000|2025-01-04 17:50:10|24316.43|24236.43|24315.66|24235.66|24316.43|24236.43|24314.85|24234.85|10
1736013020000|2025-01-04 17:50:20|24315.78|24235.78|24315.15|24235.15|24316.12|24236.12|24315.15|24235.15|10
1736013030000|2025-01-04 17:50:30|24314.87|24234.87|24314.99|24234.99|24314.99|24234.99|24314.65|24234.65|10
1736013040000|2025-01-04 17:50:40|24315.67|24235.67|24317.14|24237.14|24317.23|24237.23|24315.67|24235.67|10
1736013050000|2025-01-04 17:50:50|24317.21|24237.21|24315.59|24235.59|24317.21|24237.21|24315.59|24235.59|10
1736013060000|2025-01-04 17:51:00|24315.41|24235.41|24316.53|24236.53|24316.53|24236.53|24315.41|24235.41|10
1736013070000|2025-01-04 17:51:10|24317.02|24237.02|24317.15|24237.15|24317.15|24237.15|24316.7|24236.7|9
1736013080000|2025-01-04 17:51:20|24317.32|24237.32|24316.91|24236.91|24317.32|24237.32|24316.41|24236.41|10
1736013090000|2025-01-04 17:51:30|24317.12|24237.12|24317.25|24237.25|24317.9|24237.9|24317.12|24237.12|9
1736013100000|2025-01-04 17:51:40|24316.89|24236.89|24317.01|24237.01|24317.01|24237.01|24316.32|24236.32|9
1736013110000|2025-01-04 17:51:50|24317.02|24237.02|24318.42|24238.42|24318.42|24238.42|24316.91|24236.91|10
1736013120000|2025-01-04 17:52:00|24317.97|24237.97|24318.17|24238.17|24318.24|24238.24|24317.68|24237.68|9
1736013130000|2025-01-04 17:52:10|24318.39|24238.39|24318|24238|24318.39|24238.39|24317.95|24237.95|10
1736013140000|2025-01-04 17:52:20|24317.54|24237.54|24317.67|24237.67|24318.09|24238.09|24317.48|24237.48|10
1736013150000|2025-01-04 17:52:30|24317.11|24237.11|24318.9|24238.9|24318.9|24238.9|24316.41|24236.41|10
1736013160000|2025-01-04 17:52:40|24318.94|24238.94|24319.18|24239.18|24319.18|24239.18|24318.01|24238.01|9
1736013170000|2025-01-04 17:52:50|24319.1|24239.1|24318.5|24238.5|24319.1|24239.1|24318.41|24238.41|9
1736013180000|2025-01-04 17:53:00|24318.46|24238.46|24318.46|24238.46|24318.46|24238.46|24317.64|24237.64|10
1736013190000|2025-01-04 17:53:10|24318.49|24238.49|24319.26|24239.26|24319.71|24239.71|24318.4|24238.4|10
1736013200000|2025-01-04 17:53:20|24319.24|24239.24|24317.21|24237.21|24319.24|24239.24|24317.21|24237.21|8
1736013210000|2025-01-04 17:53:30|24316.12|24236.12|24314.91|24234.91|24316.12|24236.12|24314.89|24234.89|9
1736013220000|2025-01-04 17:53:40|24314.83|24234.83|24316.87|24236.87|24316.87|24236.87|24314.53|24234.53|9
1736013230000|2025-01-04 17:53:50|24316.5|24236.5|24317.8|24237.8|24317.98|24237.98|24316.5|24236.5|10
1736013240000|2025-01-04 17:54:00|24317.83|24237.83|24316.87|24236.87|24317.95|24237.95|24316.87|24236.87|10
1736013250000|2025-01-04 17:54:10|24315.52|24235.52|24315.76|24235.76|24315.76|24235.76|24314.61|24234.61|10
1736013260000|2025-01-04 17:54:20|24315.84|24235.84|24314.69|24234.69|24315.84|24235.84|24314.69|24234.69|10
1736013270000|2025-01-04 17:54:30|24314.07|24234.07|24313.42|24233.42|24314.07|24234.07|24313.42|24233.42|9
1736013280000|2025-01-04 17:54:40|24313.48|24233.48|24313.36|24233.36|24313.48|24233.48|24313.2|24233.2|9
1736013290000|2025-01-04 17:54:50|24313.33|24233.33|24314.53|24234.53|24314.53|24234.53|24313.28|24233.28|10
1736013300000|2025-01-04 17:55:00|24314.41|24234.41|24315.07|24235.07|24315.59|24235.59|24314.41|24234.41|10
1736013310000|2025-01-04 17:55:10|24315.33|24235.33|24316.54|24236.54|24316.54|24236.54|24314.94|24234.94|10
1736013320000|2025-01-04 17:55:20|24316.77|24236.77|24315.22|24235.22|24316.77|24236.77|24315.22|24235.22|10
1736013330000|2025-01-04 17:55:30|24314.99|24234.99|24315.46|24235.46|24315.46|24235.46|24314.99|24234.99|10
1736013340000|2025-01-04 17:55:40|24315.78|24235.78|24317.08|24237.08|24317.6|24237.6|24315.78|24235.78|10
1736013350000|2025-01-04 17:55:50|24317.11|24237.11|24319.54|24239.54|24320.11|24240.11|24317.11|24237.11|9
1736013360000|2025-01-04 17:56:00|24319.51|24239.51|24318.98|24238.98|24320.86|24240.86|24318.69|24238.69|10
1736013370000|2025-01-04 17:56:10|24319.14|24239.14|24321.6|24241.6|24321.6|24241.6|24319.14|24239.14|9
1736013380000|2025-01-04 17:56:20|24321.52|24241.52|24320.96|24240.96|24321.52|24241.52|24320.2|24240.2|10
1736013390000|2025-01-04 17:56:30|24321.21|24241.21|24322.57|24242.57|24323.09|24243.09|24321.21|24241.21|10
1736013400000|2025-01-04 17:56:40|24322.85|24242.85|24323.33|24243.33|24323.55|24243.55|24322.82|24242.82|10
1736013410000|2025-01-04 17:56:50|24323.91|24243.91|24328.02|24248.02|24328.02|24248.02|24323.91|24243.91|10
1736013420000|2025-01-04 17:57:00|24328.52|24248.52|24326.92|24246.92|24328.52|24248.52|24326.92|24246.92|10
1736013430000|2025-01-04 17:57:10|24327.01|24247.01|24327.08|24247.08|24327.79|24247.79|24326.61|24246.61|10
1736013440000|2025-01-04 17:57:20|24327.91|24247.91|24329.44|24249.44|24329.57|24249.57|24327.91|24247.91|9
1736013450000|2025-01-04 17:57:30|24329.46|24249.46|24331.56|24251.56|24331.62|24251.62|24329.46|24249.46|10
1736013460000|2025-01-04 17:57:40|24331.75|24251.75|24331.63|24251.63|24332.1|24252.1|24331.63|24251.63|9
1736013470000|2025-01-04 17:57:50|24333.56|24253.56|24333.85|24253.85|24334.07|24254.07|24333.1|24253.1|10
1736013480000|2025-01-04 17:58:00|24333.55|24253.55|24331.49|24251.49|24333.55|24253.55|24331.49|24251.49|10
1736013490000|2025-01-04 17:58:10|24331.58|24251.58|24333.08|24253.08|24333.32|24253.32|24331.58|24251.58|10
1736013500000|2025-01-04 17:58:20|24333.32|24253.32|24334.48|24254.48|24334.6|24254.6|24332.93|24252.93|10
1736013510000|2025-01-04 17:58:30|24334.63|24254.63|24334.33|24254.33|24334.63|24254.63|24333.23|24253.23|10
1736013520000|2025-01-04 17:58:40|24334.05|24254.05|24332.84|24252.84|24334.39|24254.39|24332.84|24252.84|10
1736013530000|2025-01-04 17:58:50|24332.77|24252.77|24332.23|24252.23|24333.01|24253.01|24332.01|24252.01|10
1736013540000|2025-01-04 17:59:00|24332.26|24252.26|24332.74|24252.74|24332.88|24252.88|24332.03|24252.03|10
1736013550000|2025-01-04 17:59:10|24332.75|24252.75|24334.75|24254.75|24334.75|24254.75|24332.6|24252.6|10
1736013560000|2025-01-04 17:59:20|24335.09|24255.09|24334.54|24254.54|24335.4|24255.4|24334.54|24254.54|10
1736013570000|2025-01-04 17:59:30|24334.57|24254.57|24334.98|24254.98|24335.07|24255.07|24334.46|24254.46|9
1736013580000|2025-01-04 17:59:40|24335.32|24255.32|24336.56|24256.56|24336.56|24256.56|24335.02|24255.02|9
1736013590000|2025-01-04 17:59:50|24336.41|24256.41|24336.71|24256.71|24336.76|24256.76|24336.14|24256.14|9
1736013600000|2025-01-04 18:00:00|24336.83|24256.83|24335.92|24255.92|24337.16|24257.16|24335.33|24255.33|10
1736013610000|2025-01-04 18:00:10|24335.64|24255.64|24336.04|24256.04|24336.04|24256.04|24335.37|24255.37|10
1736013620000|2025-01-04 18:00:20|24335.96|24255.96|24336.16|24256.16|24336.16|24256.16|24335.79|24255.79|9
1736013630000|2025-01-04 18:00:30|24336.28|24256.28|24335.11|24255.11|24336.55|24256.55|24335.11|24255.11|9
1736013640000|2025-01-04 18:00:40|24335.86|24255.86|24333.23|24253.23|24335.86|24255.86|24333.23|24253.23|10
1736013650000|2025-01-04 18:00:50|24333.56|24253.56|24334.82|24254.82|24334.82|24254.82|24333.42|24253.42|10
1736013660000|2025-01-04 18:01:00|24335.47|24255.47|24334.34|24254.34|24336.16|24256.16|24334.34|24254.34|9
1736013670000|2025-01-04 18:01:10|24334.21|24254.21|24333.02|24253.02|24334.21|24254.21|24332.52|24252.52|10
1736013680000|2025-01-04 18:01:20|24333.01|24253.01|24331.83|24251.83|24333.43|24253.43|24331.83|24251.83|10
1736013690000|2025-01-04 18:01:30|24331.24|24251.24|24328.66|24248.66|24331.66|24251.66|24328.66|24248.66|10
1736013700000|2025-01-04 18:01:40|24327.93|24247.93|24322.39|24242.39|24327.93|24247.93|24322.39|24242.39|10
1736013710000|2025-01-04 18:01:50|24321.46|24241.46|24319.54|24239.54|24321.93|24241.93|24319.54|24239.54|10
1736013720000|2025-01-04 18:02:00|24319.68|24239.68|24321.57|24241.57|24321.62|24241.62|24319.68|24239.68|10
1736013730000|2025-01-04 18:02:10|24321.38|24241.38|24321.66|24241.66|24322.46|24242.46|24321.38|24241.38|10
1736013740000|2025-01-04 18:02:20|24322.22|24242.22|24322.74|24242.74|24322.74|24242.74|24322.22|24242.22|8
1736013750000|2025-01-04 18:02:30|24322.77|24242.77|24323.29|24243.29|24323.91|24243.91|24322.77|24242.77|10
1736013760000|2025-01-04 18:02:40|24323.41|24243.41|24323.84|24243.84|24323.84|24243.84|24323.16|24243.16|9
1736013770000|2025-01-04 18:02:50|24323.89|24243.89|24323.23|24243.23|24323.89|24243.89|24322.77|24242.77|10
1736013780000|2025-01-04 18:03:00|24322.72|24242.72|24322.81|24242.81|24323.58|24243.58|24322.72|24242.72|9
1736013790000|2025-01-04 18:03:10|24323.21|24243.21|24323.24|24243.24|24323.39|24243.39|24322.89|24242.89|10
1736013800000|2025-01-04 18:03:20|24322.62|24242.62|24322.23|24242.23|24322.8|24242.8|24321.69|24241.69|10
1736013810000|2025-01-04 18:03:30|24322.15|24242.15|24323.69|24243.69|24323.69|24243.69|24322.15|24242.15|9
1736013820000|2025-01-04 18:03:40|24323.14|24243.14|24322.23|24242.23|24323.17|24243.17|24322.23|24242.23|10
1736013830000|2025-01-04 18:03:50|24322.16|24242.16|24321.63|24241.63|24322.16|24242.16|24320.68|24240.68|9
1736013840000|2025-01-04 18:04:00|24321.64|24241.64|24322.3|24242.3|24322.63|24242.63|24321.64|24241.64|9
1736013850000|2025-01-04 18:04:10|24322.35|24242.35|24322.46|24242.46|24322.58|24242.58|24321.64|24241.64|10
1736013860000|2025-01-04 18:04:20|24322.61|24242.61|24323.11|24243.11|24323.72|24243.72|24322.61|24242.61|10
1736013870000|2025-01-04 18:04:30|24323.37|24243.37|24327.26|24247.26|24327.26|24247.26|24323.37|24243.37|9
1736013880000|2025-01-04 18:04:40|24328.74|24248.74|24328.93|24248.93|24329.37|24249.37|24328.17|24248.17|10
1736013890000|2025-01-04 18:04:50|24328.68|24248.68|24331.76|24251.76|24331.76|24251.76|24328.51|24248.51|8
1736013900000|2025-01-04 18:05:00|24331.82|24251.82|24332.13|24252.13|24333.12|24253.12|24331.82|24251.82|10
1736013910000|2025-01-04 18:05:10|24331.96|24251.96|24332.66|24252.66|24333.18|24253.18|24331.96|24251.96|10
1736013920000|2025-01-04 18:05:20|24332.76|24252.76|24336.82|24256.82|24336.82|24256.82|24332.7|24252.7|9
1736013930000|2025-01-04 18:05:30|24337.02|24257.02|24339.1|24259.1|24339.1|24259.1|24337.02|24257.02|8
1736013940000|2025-01-04 18:05:40|24339.58|24259.58|24338.49|24258.49|24339.58|24259.58|24338.49|24258.49|9
1736013950000|2025-01-04 18:05:50|24338.22|24258.22|24336.41|24256.41|24338.22|24258.22|24336.41|24256.41|10
1736013960000|2025-01-04 18:06:00|24336.33|24256.33|24335.23|24255.23|24336.71|24256.71|24335.23|24255.23|10
1736013970000|2025-01-04 18:06:10|24335.22|24255.22|24335.48|24255.48|24335.48|24255.48|24334.47|24254.47|9
1736013980000|2025-01-04 18:06:20|24335.49|24255.49|24335.86|24255.86|24335.87|24255.87|24334.93|24254.93|10
1736013990000|2025-01-04 18:06:30|24335.94|24255.94|24337.84|24257.84|24337.84|24257.84|24335.94|24255.94|10
1736014000000|2025-01-04 18:06:40|24337.83|24257.83|24339.02|24259.02|24339.02|24259.02|24337.83|24257.83|9
1736014010000|2025-01-04 18:06:50|24340.2|24260.2|24340.59|24260.59|24340.88|24260.88|24340.06|24260.06|10
1736014020000|2025-01-04 18:07:00|24340.68|24260.68|24341.04|24261.04|24341.29|24261.29|24340.68|24260.68|10
1736014030000|2025-01-04 18:07:10|24340.79|24260.79|24341.16|24261.16|24341.77|24261.77|24340.21|24260.21|10
1736014040000|2025-01-04 18:07:20|24341.14|24261.14|24344.47|24264.47|24344.59|24264.59|24340.98|24260.98|9
1736014050000|2025-01-04 18:07:30|24344.4|24264.4|24345.56|24265.56|24345.56|24265.56|24344.4|24264.4|9
1736014060000|2025-01-04 18:07:40|24345.29|24265.29|24343.1|24263.1|24345.29|24265.29|24343.04|24263.04|10
1736014070000|2025-01-04 18:07:50|24342.66|24262.66|24341.94|24261.94|24342.66|24262.66|24341.86|24261.86|9
1736014080000|2025-01-04 18:08:00|24342.17|24262.17|24342.35|24262.35|24342.77|24262.77|24342.17|24262.17|10
1736014090000|2025-01-04 18:08:10|24342.65|24262.65|24348.66|24268.66|24348.66|24268.66|24342.65|24262.65|10
1736014100000|2025-01-04 18:08:20|24349.95|24269.95|24352.05|24272.05|24352.05|24272.05|24349.95|24269.95|10
1736014110000|2025-01-04 18:08:30|24352.39|24272.39|24352.18|24272.18|24352.39|24272.39|24351.91|24271.91|10
1736014120000|2025-01-04 18:08:40|24352.23|24272.23|24351.11|24271.11|24352.25|24272.25|24351.07|24271.07|10
1736014130000|2025-01-04 18:08:50|24351.06|24271.06|24350.45|24270.45|24351.06|24271.06|24350.14|24270.14|9
1736014140000|2025-01-04 18:09:00|24350.47|24270.47|24350.09|24270.09|24350.47|24270.47|24349.84|24269.84|10
1736014150000|2025-01-04 18:09:10|24350|24270|24349.83|24269.83|24350.25|24270.25|24349.83|24269.83|9
1736014160000|2025-01-04 18:09:20|24349.29|24269.29|24351.83|24271.83|24351.83|24271.83|24349.28|24269.28|9
1736014170000|2025-01-04 18:09:30|24351.92|24271.92|24352.74|24272.74|24352.79|24272.79|24351.6|24271.6|10
1736014180000|2025-01-04 18:09:40|24352.84|24272.84|24354.31|24274.31|24354.97|24274.97|24352.84|24272.84|10
1736014190000|2025-01-04 18:09:50|24354.56|24274.56|24353.27|24273.27|24354.56|24274.56|24352.91|24272.91|9
1736014200000|2025-01-04 18:10:00|24352.98|24272.98|24351.22|24271.22|24353.02|24273.02|24351.22|24271.22|10
1736014210000|2025-01-04 18:10:10|24350.57|24270.57|24351.14|24271.14|24352.07|24272.07|24350.57|24270.57|10
1736014220000|2025-01-04 18:10:20|24351.13|24271.13|24352.08|24272.08|24352.49|24272.49|24351.12|24271.12|10
1736014230000|2025-01-04 18:10:30|24352.3|24272.3|24351.24|24271.24|24352.3|24272.3|24350.99|24270.99|10
1736014240000|2025-01-04 18:10:40|24351.23|24271.23|24349.6|24269.6|24351.23|24271.23|24348.94|24268.94|10
1736014250000|2025-01-04 18:10:50|24349.57|24269.57|24348.97|24268.97|24349.61|24269.61|24348.2|24268.2|10
1736014260000|2025-01-04 18:11:00|24349.95|24269.95|24348.6|24268.6|24349.95|24269.95|24348.46|24268.46|9
1736014270000|2025-01-04 18:11:10|24348.58|24268.58|24348.08|24268.08|24348.86|24268.86|24347.48|24267.48|10
1736014280000|2025-01-04 18:11:20|24348.34|24268.34|24349.24|24269.24|24349.24|24269.24|24348.09|24268.09|10
1736014290000|2025-01-04 18:11:30|24349.62|24269.62|24349.58|24269.58|24349.86|24269.86|24349.58|24269.58|9
1736014300000|2025-01-04 18:11:40|24349.37|24269.37|24349.08|24269.08|24349.69|24269.69|24349.08|24269.08|9
1736014310000|2025-01-04 18:11:50|24349.02|24269.02|24349.08|24269.08|24349.24|24269.24|24349.02|24269.02|8
1736014320000|2025-01-04 18:12:00|24348.93|24268.93|24347.45|24267.45|24348.93|24268.93|24347.45|24267.45|9
1736014330000|2025-01-04 18:12:10|24347.94|24267.94|24346.66|24266.66|24347.94|24267.94|24346.56|24266.56|10
1736014340000|2025-01-04 18:12:20|24346.46|24266.46|24352.54|24272.54|24352.54|24272.54|24346.46|24266.46|10
1736014350000|2025-01-04 18:12:30|24352.76|24272.76|24349.69|24269.69|24353.79|24273.79|24349.69|24269.69|10
1736014360000|2025-01-04 18:12:40|24349.48|24269.48|24347.86|24267.86|24349.48|24269.48|24347.86|24267.86|9
1736014370000|2025-01-04 18:12:50|24347.85|24267.85|24347.95|24267.95|24348.32|24268.32|24347.67|24267.67|10
1736014380000|2025-01-04 18:13:00|24348.16|24268.16|24348.72|24268.72|24348.72|24268.72|24347.82|24267.82|8
1736014390000|2025-01-04 18:13:10|24348.64|24268.64|24348.1|24268.1|24348.78|24268.78|24347.96|24267.96|9
1736014400000|2025-01-04 18:13:20|24348.41|24268.41|24345.79|24265.79|24348.41|24268.41|24345.79|24265.79|10
1736014410000|2025-01-04 18:13:30|24345.58|24265.58|24346.37|24266.37|24346.38|24266.38|24345.58|24265.58|9
1736014420000|2025-01-04 18:13:40|24346.16|24266.16|24345.83|24265.83|24346.77|24266.77|24345.5|24265.5|10
1736014430000|2025-01-04 18:13:50|24345.65|24265.65|24345.84|24265.84|24346.01|24266.01|24345.29|24265.29|10
1736014440000|2025-01-04 18:14:00|24345.64|24265.64|24344.61|24264.61|24346.05|24266.05|24344.61|24264.61|10
1736014450000|2025-01-04 18:14:10|24344.23|24264.23|24342.74|24262.74|24344.23|24264.23|24342.74|24262.74|10
1736014460000|2025-01-04 18:14:20|24342.4|24262.4|24339.61|24259.61|24342.48|24262.48|24339.61|24259.61|9
1736014470000|2025-01-04 18:14:30|24339.58|24259.58|24339.05|24259.05|24339.77|24259.77|24339.05|24259.05|10
1736014480000|2025-01-04 18:14:40|24338.99|24258.99|24341.38|24261.38|24341.38|24261.38|24338.99|24258.99|10
1736014490000|2025-01-04 18:14:50|24341.44|24261.44|24347.14|24267.14|24347.31|24267.31|24341.44|24261.44|10
1736014500000|2025-01-04 18:15:00|24347.71|24267.71|24347.97|24267.97|24348.1|24268.1|24347.07|24267.07|9
1736014510000|2025-01-04 18:15:10|24348.03|24268.03|24349.32|24269.32|24349.32|24269.32|24347.96|24267.96|10
1736014520000|2025-01-04 18:15:20|24349.34|24269.34|24350.41|24270.41|24350.88|24270.88|24349.34|24269.34|10
1736014530000|2025-01-04 18:15:30|24350.07|24270.07|24349.52|24269.52|24350.07|24270.07|24349.39|24269.39|10
1736014540000|2025-01-04 18:15:40|24349.5|24269.5|24349.14|24269.14|24349.5|24269.5|24348.93|24268.93|9
1736014550000|2025-01-04 18:15:50|24349.06|24269.06|24350.79|24270.79|24350.79|24270.79|24347.79|24267.79|10
1736014560000|2025-01-04 18:16:00|24350.52|24270.52|24345.02|24265.02|24350.52|24270.52|24345.02|24265.02|10
1736014570000|2025-01-04 18:16:10|24344.55|24264.55|24346.53|24266.53|24346.53|24266.53|24344.55|24264.55|10
1736014580000|2025-01-04 18:16:20|24346.72|24266.72|24347.82|24267.82|24348.15|24268.15|24346.72|24266.72|10
1736014590000|2025-01-04 18:16:30|24348.27|24268.27|24349.65|24269.65|24349.65|24269.65|24348.27|24268.27|8
1736014600000|2025-01-04 18:16:40|24349.62|24269.62|24348.8|24268.8|24349.67|24269.67|24348.8|24268.8|8
1736014610000|2025-01-04 18:16:50|24349.01|24269.01|24350.78|24270.78|24350.91|24270.91|24349.01|24269.01|10
1736014620000|2025-01-04 18:17:00|24350.21|24270.21|24350.91|24270.91|24350.95|24270.95|24349.15|24269.15|10
1736014630000|2025-01-04 18:17:10|24350.9|24270.9|24345.14|24265.14|24350.9|24270.9|24344.84|24264.84|10
1736014640000|2025-01-04 18:17:20|24345.18|24265.18|24345.41|24265.41|24345.46|24265.46|24345.05|24265.05|10
1736014650000|2025-01-04 18:17:30|24344.92|24264.92|24344.75|24264.75|24345|24265|24344.47|24264.47|10
1736014660000|2025-01-04 18:17:40|24344.29|24264.29|24344.75|24264.75|24344.79|24264.79|24344.29|24264.29|9
1736014670000|2025-01-04 18:17:50|24344.74|24264.74|24344.4|24264.4|24344.74|24264.74|24344.39|24264.39|5
1736014680000|2025-01-04 18:18:00|24341.95|24261.95|24344.57|24264.57|24344.57|24264.57|24341.91|24261.91|10
1736014690000|2025-01-04 18:18:10|24344.72|24264.72|24344.44|24264.44|24344.96|24264.96|24344.26|24264.26|10
1736014700000|2025-01-04 18:18:20|24344.01|24264.01|24344.96|24264.96|24344.98|24264.98|24343.88|24263.88|10
1736014710000|2025-01-04 18:18:30|24345.27|24265.27|24344.66|24264.66|24345.57|24265.57|24344.23|24264.23|10
1736014720000|2025-01-04 18:18:40|24345.17|24265.17|24346.68|24266.68|24346.82|24266.82|24345.17|24265.17|10
1736014730000|2025-01-04 18:18:50|24346.8|24266.8|24347.66|24267.66|24348.04|24268.04|24346.8|24266.8|10
1736014740000|2025-01-04 18:19:00|24347.65|24267.65|24348.65|24268.65|24348.65|24268.65|24347.63|24267.63|10
1736014750000|2025-01-04 18:19:10|24348.57|24268.57|24349.7|24269.7|24350.66|24270.66|24348.45|24268.45|10
1736014760000|2025-01-04 18:19:20|24348.8|24268.8|24346.47|24266.47|24348.8|24268.8|24346.26|24266.26|10
1736014770000|2025-01-04 18:19:30|24346.66|24266.66|24348.64|24268.64|24348.74|24268.74|24346.66|24266.66|10
1736014780000|2025-01-04 18:19:40|24348.42|24268.42|24348.49|24268.49|24348.81|24268.81|24348.34|24268.34|10
1736014790000|2025-01-04 18:19:50|24348.29|24268.29|24349.9|24269.9|24349.9|24269.9|24348.29|24268.29|9
1736014800000|2025-01-04 18:20:00|24350.27|24270.27|24351.14|24271.14|24351.71|24271.71|24350.27|24270.27|10
1736014810000|2025-01-04 18:20:10|24351.12|24271.12|24348.97|24268.97|24351.12|24271.12|24348.59|24268.59|10
1736014820000|2025-01-04 18:20:20|24348.7|24268.7|24345.96|24265.96|24348.73|24268.73|24345.71|24265.71|10
1736014830000|2025-01-04 18:20:30|24346.02|24266.02|24345.46|24265.46|24346.03|24266.03|24344.86|24264.86|10
1736014840000|2025-01-04 18:20:40|24345.63|24265.63|24345.75|24265.75|24346.2|24266.2|24345.36|24265.36|9
1736014850000|2025-01-04 18:20:50|24345.36|24265.36|24339.52|24259.52|24345.56|24265.56|24339.52|24259.52|9
1736014860000|2025-01-04 18:21:00|24339.45|24259.45|24337.68|24257.68|24339.45|24259.45|24337.56|24257.56|10
1736014870000|2025-01-04 18:21:10|24337.51|24257.51|24335.8|24255.8|24337.51|24257.51|24335.79|24255.79|10
1736014880000|2025-01-04 18:21:20|24334.99|24254.99|24336.43|24256.43|24336.43|24256.43|24334.99|24254.99|10
1736014890000|2025-01-04 18:21:30|24336.52|24256.52|24337.56|24257.56|24338.2|24258.2|24336.52|24256.52|9
1736014900000|2025-01-04 18:21:40|24337.61|24257.61|24338.47|24258.47|24338.69|24258.69|24337.42|24257.42|10
1736014910000|2025-01-04 18:21:50|24337.96|24257.96|24338|24258|24338.45|24258.45|24337.78|24257.78|10
1736014920000|2025-01-04 18:22:00|24338.22|24258.22|24337.77|24257.77|24338.4|24258.4|24337.43|24257.43|10
1736014930000|2025-01-04 18:22:10|24336.79|24256.79|24334.55|24254.55|24336.79|24256.79|24334.23|24254.23|10
1736014940000|2025-01-04 18:22:20|24332.98|24252.98|24331.01|24251.01|24332.98|24252.98|24331.01|24251.01|10
1736014950000|2025-01-04 18:22:30|24331.2|24251.2|24330.86|24250.86|24331.48|24251.48|24330.86|24250.86|10
1736014960000|2025-01-04 18:22:40|24330.85|24250.85|24329.84|24249.84|24330.85|24250.85|24329.72|24249.72|10
1736014970000|2025-01-04 18:22:50|24330.11|24250.11|24330.65|24250.65|24330.65|24250.65|24330.05|24250.05|10
1736014980000|2025-01-04 18:23:00|24330.73|24250.73|24330.81|24250.81|24332.02|24252.02|24330.62|24250.62|10
1736014990000|2025-01-04 18:23:10|24330.63|24250.63|24329.22|24249.22|24330.96|24250.96|24329.22|24249.22|10
1736015000000|2025-01-04 18:23:20|24328.13|24248.13|24329.71|24249.71|24329.73|24249.73|24328.13|24248.13|10
1736015010000|2025-01-04 18:23:30|24329.68|24249.68|24332.42|24252.42|24332.79|24252.79|24329.62|24249.62|9
1736015020000|2025-01-04 18:23:40|24332.22|24252.22|24333.04|24253.04|24333.82|24253.82|24332.22|24252.22|10
1736015030000|2025-01-04 18:23:50|24333.07|24253.07|24332.83|24252.83|24333.54|24253.54|24332.51|24252.51|10
1736015040000|2025-01-04 18:24:00|24332.6|24252.6|24333|24253|24333|24253|24332.6|24252.6|10
1736015050000|2025-01-04 18:24:10|24332.67|24252.67|24330.65|24250.65|24332.67|24252.67|24330.65|24250.65|10
1736015060000|2025-01-04 18:24:20|24330.64|24250.64|24331.77|24251.77|24331.77|24251.77|24330.64|24250.64|9
1736015070000|2025-01-04 18:24:30|24331.66|24251.66|24330.51|24250.51|24331.66|24251.66|24330.51|24250.51|9
1736015080000|2025-01-04 18:24:40|24330.29|24250.29|24332.97|24252.97|24333.29|24253.29|24330.29|24250.29|10
1736015090000|2025-01-04 18:24:50|24333.07|24253.07|24334.67|24254.67|24334.9|24254.9|24332.96|24252.96|10
1736015100000|2025-01-04 18:25:00|24334.78|24254.78|24333.18|24253.18|24334.78|24254.78|24333.18|24253.18|9
1736015110000|2025-01-04 18:25:10|24332.82|24252.82|24333.89|24253.89|24333.89|24253.89|24332.82|24252.82|10
1736015120000|2025-01-04 18:25:20|24333.75|24253.75|24334.1|24254.1|24334.39|24254.39|24333.64|24253.64|10
1736015130000|2025-01-04 18:25:30|24334.01|24254.01|24335.17|24255.17|24335.17|24255.17|24333.82|24253.82|10
1736015140000|2025-01-04 18:25:40|24335.13|24255.13|24335.4|24255.4|24335.4|24255.4|24334.68|24254.68|10
1736015150000|2025-01-04 18:25:50|24335.18|24255.18|24335|24255|24335.25|24255.25|24335|24255|10
1736015160000|2025-01-04 18:26:00|24335.21|24255.21|24335.14|24255.14|24336.05|24256.05|24335.02|24255.02|10
1736015170000|2025-01-04 18:26:10|24335.66|24255.66|24337.92|24257.92|24337.92|24257.92|24335.34|24255.34|9
1736015180000|2025-01-04 18:26:20|24339.02|24259.02|24341.62|24261.62|24341.62|24261.62|24339.02|24259.02|10
1736015190000|2025-01-04 18:26:30|24341.82|24261.82|24344.67|24264.67|24344.86|24264.86|24341.82|24261.82|10
1736015200000|2025-01-04 18:26:40|24344.87|24264.87|24345.23|24265.23|24345.23|24265.23|24344.87|24264.87|10
1736015210000|2025-01-04 18:26:50|24345.49|24265.49|24345.42|24265.42|24345.49|24265.49|24344.69|24264.69|8
1736015220000|2025-01-04 18:27:00|24345.15|24265.15|24344.51|24264.51|24345.15|24265.15|24344.16|24264.16|10
1736015230000|2025-01-04 18:27:10|24344.54|24264.54|24346.25|24266.25|24346.25|24266.25|24344.54|24264.54|9
1736015240000|2025-01-04 18:27:20|24346.58|24266.58|24346.75|24266.75|24348.47|24268.47|24346.58|24266.58|10
1736015250000|2025-01-04 18:27:30|24346.54|24266.54|24349|24269|24349|24269|24346.54|24266.54|10
1736015260000|2025-01-04 18:27:40|24348.98|24268.98|24348.61|24268.61|24349.23|24269.23|24348.61|24268.61|10
1736015270000|2025-01-04 18:27:50|24348.57|24268.57|24349.01|24269.01|24349.01|24269.01|24348.53|24268.53|10
1736015280000|2025-01-04 18:28:00|24349.12|24269.12|24349.9|24269.9|24350.07|24270.07|24349.11|24269.11|10
1736015290000|2025-01-04 18:28:10|24350.44|24270.44|24350.53|24270.53|24350.61|24270.61|24350.19|24270.19|10
1736015300000|2025-01-04 18:28:20|24350.67|24270.67|24349.25|24269.25|24350.67|24270.67|24349.25|24269.25|8
1736015310000|2025-01-04 18:28:30|24349.51|24269.51|24356.9|24276.9|24356.9|24276.9|24348.43|24268.43|10
1736015320000|2025-01-04 18:28:40|24356.98|24276.98|24356.74|24276.74|24356.98|24276.98|24356.33|24276.33|10
1736015330000|2025-01-04 18:28:50|24356.73|24276.73|24354.38|24274.38|24356.83|24276.83|24353.91|24273.91|10
1736015340000|2025-01-04 18:29:00|24354.24|24274.24|24354.95|24274.95|24355.17|24275.17|24354.24|24274.24|10
1736015350000|2025-01-04 18:29:10|24355.13|24275.13|24353.51|24273.51|24355.13|24275.13|24353.51|24273.51|10
1736015360000|2025-01-04 18:29:20|24353.45|24273.45|24351.72|24271.72|24353.68|24273.68|24351.72|24271.72|10
1736015370000|2025-01-04 18:29:30|24351.62|24271.62|24351.21|24271.21|24351.62|24271.62|24350.91|24270.91|10
1736015380000|2025-01-04 18:29:40|24351.04|24271.04|24346.84|24266.84|24351.04|24271.04|24346.84|24266.84|9
1736015390000|2025-01-04 18:29:50|24346.64|24266.64|24345.88|24265.88|24346.64|24266.64|24345.8|24265.8|10
1736015400000|2025-01-04 18:30:00|24345.17|24265.17|24346.04|24266.04|24346.95|24266.95|24345.17|24265.17|10
1736015410000|2025-01-04 18:30:10|24345.5|24265.5|24344.57|24264.57|24345.5|24265.5|24344.44|24264.44|10
1736015420000|2025-01-04 18:30:20|24344.82|24264.82|24345.75|24265.75|24346.31|24266.31|24344.7|24264.7|10
1736015430000|2025-01-04 18:30:30|24345.24|24265.24|24343.91|24263.91|24345.24|24265.24|24343.87|24263.87|10
1736015440000|2025-01-04 18:30:40|24343.09|24263.09|24341.57|24261.57|24343.09|24263.09|24341.57|24261.57|10
1736015450000|2025-01-04 18:30:50|24341.19|24261.19|24335.43|24255.43|24341.19|24261.19|24335.43|24255.43|9
1736015460000|2025-01-04 18:31:00|24335.53|24255.53|24334.62|24254.62|24335.62|24255.62|24334.33|24254.33|10
1736015470000|2025-01-04 18:31:10|24334.22|24254.22|24320.28|24240.28|24334.22|24254.22|24320.28|24240.28|9
1736015480000|2025-01-04 18:31:20|24320.38|24240.38|24315.68|24235.68|24320.38|24240.38|24315.68|24235.68|9
1736015490000|2025-01-04 18:31:30|24315.64|24235.64|24317.21|24237.21|24317.21|24237.21|24315.09|24235.09|10
1736015500000|2025-01-04 18:31:40|24317.34|24237.34|24319.55|24239.55|24319.55|24239.55|24317.34|24237.34|10
1736015510000|2025-01-04 18:31:50|24319.92|24239.92|24321.25|24241.25|24321.25|24241.25|24319.92|24239.92|9
1736015520000|2025-01-04 18:32:00|24321.59|24241.59|24324.65|24244.65|24325.19|24245.19|24321.29|24241.29|10
1736015530000|2025-01-04 18:32:10|24324.43|24244.43|24315.33|24235.33|24324.71|24244.71|24315.14|24235.14|10
1736015540000|2025-01-04 18:32:20|24314.07|24234.07|24313.93|24233.93|24314.5|24234.5|24313.64|24233.64|10
1736015550000|2025-01-04 18:32:30|24313.09|24233.09|24312.95|24232.95|24313.31|24233.31|24312.95|24232.95|10
1736015560000|2025-01-04 18:32:40|24312.82|24232.82|24311.67|24231.67|24312.82|24232.82|24311.26|24231.26|10
1736015570000|2025-01-04 18:32:50|24312.13|24232.13|24310.3|24230.3|24312.13|24232.13|24309.95|24229.95|9
1736015580000|2025-01-04 18:33:00|24310.38|24230.38|24310.89|24230.89|24311.23|24231.23|24309.9|24229.9|9
1736015590000|2025-01-04 18:33:10|24310.85|24230.85|24309.22|24229.22|24310.85|24230.85|24309.22|24229.22|10
1736015600000|2025-01-04 18:33:20|24309.05|24229.05|24309.9|24229.9|24309.92|24229.92|24309.05|24229.05|10
1736015610000|2025-01-04 18:33:30|24309.53|24229.53|24311.96|24231.96|24311.96|24231.96|24309.53|24229.53|8
1736015620000|2025-01-04 18:33:40|24312.15|24232.15|24314.24|24234.24|24314.24|24234.24|24312.03|24232.03|10
1736015630000|2025-01-04 18:33:50|24314.29|24234.29|24313.06|24233.06|24314.29|24234.29|24313.06|24233.06|10
1736015640000|2025-01-04 18:34:00|24313.07|24233.07|24312.87|24232.87|24313.07|24233.07|24312.65|24232.65|10
1736015650000|2025-01-04 18:34:10|24313.15|24233.15|24314.39|24234.39|24315.1|24235.1|24313.15|24233.15|10
1736015660000|2025-01-04 18:34:20|24313.5|24233.5|24314.67|24234.67|24314.67|24234.67|24313.12|24233.12|9
1736015670000|2025-01-04 18:34:30|24316.1|24236.1|24316.35|24236.35|24316.77|24236.77|24315.69|24235.69|9
1736015680000|2025-01-04 18:34:40|24316.33|24236.33|24317.99|24237.99|24317.99|24237.99|24316.12|24236.12|9
1736015690000|2025-01-04 18:34:50|24318.32|24238.32|24319.09|24239.09|24319.09|24239.09|24318.18|24238.18|10
1736015700000|2025-01-04 18:35:00|24319.16|24239.16|24320.05|24240.05|24320.05|24240.05|24318.82|24238.82|10
1736015710000|2025-01-04 18:35:10|24320.07|24240.07|24318.66|24238.66|24320.1|24240.1|24318.66|24238.66|10
1736015720000|2025-01-04 18:35:20|24318.82|24238.82|24318.53|24238.53|24319.13|24239.13|24318.25|24238.25|10
1736015730000|2025-01-04 18:35:30|24318.75|24238.75|24321.49|24241.49|24321.58|24241.58|24318.75|24238.75|10
1736015740000|2025-01-04 18:35:40|24321.4|24241.4|24320.92|24240.92|24321.91|24241.91|24320.92|24240.92|10
1736015750000|2025-01-04 18:35:50|24321.01|24241.01|24321.06|24241.06|24321.06|24241.06|24320.46|24240.46|9
1736015760000|2025-01-04 18:36:00|24321.03|24241.03|24317.93|24237.93|24321.03|24241.03|24317.93|24237.93|10
1736015770000|2025-01-04 18:36:10|24317.91|24237.91|24317.77|24237.77|24318.23|24238.23|24317.7|24237.7|10
1736015780000|2025-01-04 18:36:20|24317.68|24237.68|24318.7|24238.7|24318.98|24238.98|24317.59|24237.59|10
1736015790000|2025-01-04 18:36:30|24318.96|24238.96|24319.74|24239.74|24319.74|24239.74|24318.66|24238.66|10
1736015800000|2025-01-04 18:36:40|24319.66|24239.66|24321.48|24241.48|24321.58|24241.58|24319.66|24239.66|10
1736015810000|2025-01-04 18:36:50|24321.47|24241.47|24321.91|24241.91|24322.16|24242.16|24321.22|24241.22|10
1736015820000|2025-01-04 18:37:00|24321.83|24241.83|24322.45|24242.45|24322.45|24242.45|24321.81|24241.81|7
1736015830000|2025-01-04 18:37:10|24322.32|24242.32|24320.69|24240.69|24322.32|24242.32|24320.69|24240.69|9
1736015840000|2025-01-04 18:37:20|24320.7|24240.7|24323.74|24243.74|24324.13|24244.13|24320.7|24240.7|9
1736015850000|2025-01-04 18:37:30|24324|24244|24323.83|24243.83|24324.24|24244.24|24323.71|24243.71|8
1736015860000|2025-01-04 18:37:40|24324.07|24244.07|24324.99|24244.99|24325.78|24245.78|24324.06|24244.06|10
1736015870000|2025-01-04 18:37:50|24325|24245|24325.33|24245.33|24325.57|24245.57|24324.72|24244.72|10
1736015880000|2025-01-04 18:38:00|24325.27|24245.27|24324.61|24244.61|24325.35|24245.35|24324.61|24244.61|8
1736015890000|2025-01-04 18:38:10|24324.42|24244.42|24323.45|24243.45|24324.42|24244.42|24323.45|24243.45|10
1736015900000|2025-01-04 18:38:20|24323.59|24243.59|24323.02|24243.02|24323.59|24243.59|24322.48|24242.48|10
1736015910000|2025-01-04 18:38:30|24322.21|24242.21|24320.79|24240.79|24322.21|24242.21|24320.79|24240.79|8
1736015920000|2025-01-04 18:38:40|24320.78|24240.78|24319.36|24239.36|24320.78|24240.78|24319.23|24239.23|9
1736015930000|2025-01-04 18:38:50|24319.28|24239.28|24318.3|24238.3|24319.28|24239.28|24318.3|24238.3|10
1736015940000|2025-01-04 18:39:00|24318.82|24238.82|24317.8|24237.8|24318.82|24238.82|24317.43|24237.43|9
1736015950000|2025-01-04 18:39:10|24318.07|24238.07|24318.99|24238.99|24318.99|24238.99|24317.2|24237.2|9
1736015960000|2025-01-04 18:39:20|24319.36|24239.36|24319.21|24239.21|24319.38|24239.38|24319.14|24239.14|9
1736015970000|2025-01-04 18:39:30|24318.9|24238.9|24319.37|24239.37|24319.65|24239.65|24318.61|24238.61|8
1736015980000|2025-01-04 18:39:40|24319.55|24239.55|24317.76|24237.76|24319.55|24239.55|24317.76|24237.76|9
1736015990000|2025-01-04 18:39:50|24317.84|24237.84|24318.87|24238.87|24319.42|24239.42|24317.81|24237.81|10
1736016000000|2025-01-04 18:40:00|24318.66|24238.66|24318.97|24238.97|24318.97|24238.97|24318.43|24238.43|9
1736016010000|2025-01-04 18:40:10|24319.18|24239.18|24320.59|24240.59|24320.59|24240.59|24319.13|24239.13|10
1736016020000|2025-01-04 18:40:20|24320.5|24240.5|24322.86|24242.86|24322.86|24242.86|24320.5|24240.5|10
1736016030000|2025-01-04 18:40:30|24322.93|24242.93|24323.82|24243.82|24324.17|24244.17|24322.93|24242.93|10
1736016040000|2025-01-04 18:40:40|24323.84|24243.84|24324.91|24244.91|24324.91|24244.91|24323.84|24243.84|10
1736016050000|2025-01-04 18:40:50|24325.17|24245.17|24326.63|24246.63|24326.68|24246.68|24325.17|24245.17|10
1736016060000|2025-01-04 18:41:00|24326.57|24246.57|24328.29|24248.29|24328.29|24248.29|24326.57|24246.57|9
1736016070000|2025-01-04 18:41:10|24328.52|24248.52|24332.85|24252.85|24332.85|24252.85|24328.34|24248.34|10
1736016080000|2025-01-04 18:41:20|24332.97|24252.97|24333.81|24253.81|24333.84|24253.84|24332.97|24252.97|10
1736016090000|2025-01-04 18:41:30|24333.95|24253.95|24333|24253|24333.95|24253.95|24332.76|24252.76|10
1736016100000|2025-01-04 18:41:40|24333.08|24253.08|24334.9|24254.9|24334.9|24254.9|24333.02|24253.02|9
1736016110000|2025-01-04 18:41:50|24335.24|24255.24|24335.67|24255.67|24335.82|24255.82|24334.88|24254.88|10
1736016120000|2025-01-04 18:42:00|24335.54|24255.54|24335.96|24255.96|24336.59|24256.59|24335.54|24255.54|10
1736016130000|2025-01-04 18:42:10|24336.02|24256.02|24336.65|24256.65|24336.65|24256.65|24335.86|24255.86|7
1736016140000|2025-01-04 18:42:20|24336.53|24256.53|24337.1|24257.1|24337.1|24257.1|24336.53|24256.53|10
1736016150000|2025-01-04 18:42:30|24337.05|24257.05|24336.89|24256.89|24337.2|24257.2|24336.8|24256.8|10
1736016160000|2025-01-04 18:42:40|24336.91|24256.91|24336.68|24256.68|24336.91|24256.91|24335.99|24255.99|9
1736016170000|2025-01-04 18:42:50|24336.61|24256.61|24336.11|24256.11|24336.78|24256.78|24336.03|24256.03|10
1736016180000|2025-01-04 18:43:00|24336.04|24256.04|24332.04|24252.04|24336.04|24256.04|24331.91|24251.91|9
1736016190000|2025-01-04 18:43:10|24332.34|24252.34|24330.49|24250.49|24332.34|24252.34|24330.49|24250.49|10
1736016200000|2025-01-04 18:43:20|24330.36|24250.36|24330.39|24250.39|24330.39|24250.39|24330.15|24250.15|8
1736016210000|2025-01-04 18:43:30|24330.51|24250.51|24330.46|24250.46|24330.51|24250.51|24330.36|24250.36|10
1736016220000|2025-01-04 18:43:40|24330.41|24250.41|24319.9|24239.9|24330.41|24250.41|24319.9|24239.9|10
1736016230000|2025-01-04 18:43:50|24319.81|24239.81|24320.24|24240.24|24320.28|24240.28|24319.59|24239.59|10
1736016240000|2025-01-04 18:44:00|24320.17|24240.17|24319.4|24239.4|24320.17|24240.17|24319.2|24239.2|10
1736016250000|2025-01-04 18:44:10|24319.77|24239.77|24319.59|24239.59|24319.77|24239.77|24319.06|24239.06|10
1736016260000|2025-01-04 18:44:20|24319.4|24239.4|24318.77|24238.77|24319.4|24239.4|24318.77|24238.77|10
1736016270000|2025-01-04 18:44:30|24318.79|24238.79|24317.44|24237.44|24319|24239|24316.26|24236.26|10
1736016280000|2025-01-04 18:44:40|24317.34|24237.34|24317.42|24237.42|24317.52|24237.52|24317.34|24237.34|10
1736016290000|2025-01-04 18:44:50|24317.41|24237.41|24318.11|24238.11|24318.11|24238.11|24317.41|24237.41|9
1736016300000|2025-01-04 18:45:00|24318.14|24238.14|24317.55|24237.55|24319.23|24239.23|24317.55|24237.55|10
1736016310000|2025-01-04 18:45:10|24318.16|24238.16|24315.28|24235.28|24318.16|24238.16|24315.28|24235.28|10
1736016320000|2025-01-04 18:45:20|24314.92|24234.92|24314.92|24234.92|24314.92|24234.92|24313.92|24233.92|9
1736016330000|2025-01-04 18:45:30|24314.51|24234.51|24314.39|24234.39|24314.58|24234.58|24314.19|24234.19|9
1736016340000|2025-01-04 18:45:40|24314.26|24234.26|24312.64|24232.64|24314.26|24234.26|24312.64|24232.64|9
1736016350000|2025-01-04 18:45:50|24312.93|24232.93|24312.38|24232.38|24312.96|24232.96|24312.38|24232.38|9
1736016360000|2025-01-04 18:46:00|24312.35|24232.35|24306.44|24226.44|24312.35|24232.35|24306.44|24226.44|10
1736016370000|2025-01-04 18:46:10|24305.86|24225.86|24306.32|24226.32|24306.66|24226.66|24305.36|24225.36|10
1736016380000|2025-01-04 18:46:20|24306.64|24226.64|24303.41|24223.41|24306.78|24226.78|24303.41|24223.41|10
1736016390000|2025-01-04 18:46:30|24302.9|24222.9|24299.46|24219.46|24302.9|24222.9|24299.45|24219.45|10
1736016400000|2025-01-04 18:46:40|24299.17|24219.17|24296.65|24216.65|24299.17|24219.17|24296.65|24216.65|10
1736016410000|2025-01-04 18:46:50|24296.76|24216.76|24296.52|24216.52|24298.07|24218.07|24296.52|24216.52|10
1736016420000|2025-01-04 18:47:00|24296.42|24216.42|24291.77|24211.77|24297.27|24217.27|24291.77|24211.77|10
1736016430000|2025-01-04 18:47:10|24290.8|24210.8|24289.07|24209.07|24290.8|24210.8|24288.74|24208.74|10
1736016440000|2025-01-04 18:47:20|24289.54|24209.54|24286.9|24206.9|24289.65|24209.65|24286.89|24206.89|10
1736016450000|2025-01-04 18:47:30|24286.61|24206.61|24284.01|24204.01|24286.61|24206.61|24283.89|24203.89|10
1736016460000|2025-01-04 18:47:40|24284.06|24204.06|24282.86|24202.86|24284.06|24204.06|24282.8|24202.8|9
1736016470000|2025-01-04 18:47:50|24282.82|24202.82|24275.61|24195.61|24283.17|24203.17|24275.61|24195.61|10
1736016480000|2025-01-04 18:48:00|24275.66|24195.66|24275.99|24195.99|24275.99|24195.99|24273.96|24193.96|9
1736016490000|2025-01-04 18:48:10|24275.4|24195.4|24271.98|24191.98|24275.4|24195.4|24271.98|24191.98|10
1736016500000|2025-01-04 18:48:20|24271.67|24191.67|24270.67|24190.67|24271.67|24191.67|24270.67|24190.67|10
1736016510000|2025-01-04 18:48:30|24270.6|24190.6|24271.21|24191.21|24271.42|24191.42|24270.6|24190.6|10
1736016520000|2025-01-04 18:48:40|24271.98|24191.98|24272.04|24192.04|24272.17|24192.17|24271.46|24191.46|10
1736016530000|2025-01-04 18:48:50|24272.01|24192.01|24271.79|24191.79|24272.33|24192.33|24271.79|24191.79|10
1736016540000|2025-01-04 18:49:00|24271.63|24191.63|24272.74|24192.74|24272.77|24192.77|24271.63|24191.63|10
1736016550000|2025-01-04 18:49:10|24272.57|24192.57|24275.71|24195.71|24275.71|24195.71|24272.57|24192.57|9
1736016560000|2025-01-04 18:49:20|24275.92|24195.92|24279.22|24199.22|24279.22|24199.22|24275.92|24195.92|10
1736016570000|2025-01-04 18:49:30|24279.84|24199.84|24280.73|24200.73|24280.85|24200.85|24279.84|24199.84|10
1736016580000|2025-01-04 18:49:40|24280.86|24200.86|24279.79|24199.79|24281.1|24201.1|24279.79|24199.79|9
1736016590000|2025-01-04 18:49:50|24279.77|24199.77|24281.14|24201.14|24281.14|24201.14|24279.77|24199.77|9
1736016600000|2025-01-04 18:50:00|24281.43|24201.43|24283.23|24203.23|24283.23|24203.23|24281.43|24201.43|10
1736016610000|2025-01-04 18:50:10|24283.55|24203.55|24284.97|24204.97|24284.97|24204.97|24283.53|24203.53|9
1736016620000|2025-01-04 18:50:20|24285.42|24205.42|24286.42|24206.42|24286.93|24206.93|24285.42|24205.42|10
1736016630000|2025-01-04 18:50:30|24286.55|24206.55|24286.57|24206.57|24286.74|24206.74|24286.5|24206.5|9
1736016640000|2025-01-04 18:50:40|24286.68|24206.68|24287.91|24207.91|24288.38|24208.38|24286.68|24206.68|10
1736016650000|2025-01-04 18:50:50|24288.16|24208.16|24290.08|24210.08|24290.08|24210.08|24288.16|24208.16|10
1736016660000|2025-01-04 18:51:00|24290.35|24210.35|24290.29|24210.29|24291.01|24211.01|24290.29|24210.29|9
1736016670000|2025-01-04 18:51:10|24290.25|24210.25|24291.84|24211.84|24291.91|24211.91|24289.73|24209.73|9
1736016680000|2025-01-04 18:51:20|24291.78|24211.78|24291.4|24211.4|24291.78|24211.78|24291.39|24211.39|8
1736016690000|2025-01-04 18:51:30|24291.31|24211.31|24293.06|24213.06|24293.06|24213.06|24291.31|24211.31|9
1736016700000|2025-01-04 18:51:40|24293.12|24213.12|24292.26|24212.26|24293.17|24213.17|24292.26|24212.26|10
1736016710000|2025-01-04 18:51:50|24291.74|24211.74|24291.88|24211.88|24292.51|24212.51|24291.67|24211.67|10
1736016720000|2025-01-04 18:52:00|24292.09|24212.09|24292.65|24212.65|24292.65|24212.65|24291.98|24211.98|9
1736016730000|2025-01-04 18:52:10|24292.59|24212.59|24292.29|24212.29|24292.59|24212.59|24292.29|24212.29|10
1736016740000|2025-01-04 18:52:20|24292.14|24212.14|24292.33|24212.33|24292.33|24212.33|24291.94|24211.94|9
1736016750000|2025-01-04 18:52:30|24292.64|24212.64|24292.77|24212.77|24293.06|24213.06|24292.55|24212.55|10
1736016760000|2025-01-04 18:52:40|24292.31|24212.31|24291.34|24211.34|24292.31|24212.31|24291.34|24211.34|10
1736016770000|2025-01-04 18:52:50|24291.5|24211.5|24294.42|24214.42|24294.7|24214.7|24291.31|24211.31|9
1736016780000|2025-01-04 18:53:00|24294.3|24214.3|24294.25|24214.25|24294.69|24214.69|24294.25|24214.25|9
1736016790000|2025-01-04 18:53:10|24294.67|24214.67|24295.5|24215.5|24295.5|24215.5|24294.67|24214.67|10
1736016800000|2025-01-04 18:53:20|24295.3|24215.3|24295.34|24215.34|24295.34|24215.34|24294.91|24214.91|10
1736016810000|2025-01-04 18:53:30|24295.35|24215.35|24294.72|24214.72|24295.35|24215.35|24294.72|24214.72|10
1736016820000|2025-01-04 18:53:40|24294.69|24214.69|24294.85|24214.85|24294.87|24214.87|24294.65|24214.65|8
1736016830000|2025-01-04 18:53:50|24294.83|24214.83|24294.35|24214.35|24294.83|24214.83|24294.34|24214.34|9
1736016840000|2025-01-04 18:54:00|24294.33|24214.33|24296.56|24216.56|24296.56|24216.56|24294.3|24214.3|9
1736016850000|2025-01-04 18:54:10|24296.58|24216.58|24296.8|24216.8|24296.8|24216.8|24296.57|24216.57|7
1736016860000|2025-01-04 18:54:20|24296.75|24216.75|24297.24|24217.24|24297.24|24217.24|24296.62|24216.62|10
1736016870000|2025-01-04 18:54:30|24297.07|24217.07|24296.71|24216.71|24297.07|24217.07|24296.62|24216.62|7
1736016880000|2025-01-04 18:54:40|24296.94|24216.94|24297.42|24217.42|24297.53|24217.53|24296.94|24216.94|10
1736016890000|2025-01-04 18:54:50|24297.5|24217.5|24300.17|24220.17|24300.17|24220.17|24296.77|24216.77|9
1736016900000|2025-01-04 18:55:00|24300.19|24220.19|24300.03|24220.03|24300.19|24220.19|24299.46|24219.46|10
1736016910000|2025-01-04 18:55:10|24299.99|24219.99|24300.07|24220.07|24300.07|24220.07|24299.81|24219.81|8
1736016920000|2025-01-04 18:55:20|24300.05|24220.05|24299.23|24219.23|24300.08|24220.08|24299.23|24219.23|10
1736016930000|2025-01-04 18:55:30|24299.15|24219.15|24298.8|24218.8|24299.15|24219.15|24298.8|24218.8|9
1736016940000|2025-01-04 18:55:40|24298.78|24218.78|24298.82|24218.82|24298.82|24218.82|24298.57|24218.57|9
1736016950000|2025-01-04 18:55:50|24299.05|24219.05|24299.79|24219.79|24299.93|24219.93|24299.05|24219.05|9
1736016960000|2025-01-04 18:56:00|24299.9|24219.9|24298.23|24218.23|24299.9|24219.9|24298.23|24218.23|9
1736016970000|2025-01-04 18:56:10|24298.16|24218.16|24298.93|24218.93|24299.1|24219.1|24298.02|24218.02|10
1736016980000|2025-01-04 18:56:20|24298.89|24218.89|24299.73|24219.73|24299.75|24219.75|24298.89|24218.89|10
1736016990000|2025-01-04 18:56:30|24299.67|24219.67|24299.45|24219.45|24299.67|24219.67|24298.59|24218.59|10
1736017000000|2025-01-04 18:56:40|24298.98|24218.98|24298.21|24218.21|24299.08|24219.08|24298.18|24218.18|10
1736017010000|2025-01-04 18:56:50|24298.19|24218.19|24297.87|24217.87|24298.19|24218.19|24297.56|24217.56|10
1736017020000|2025-01-04 18:57:00|24297.88|24217.88|24295.94|24215.94|24297.88|24217.88|24295.94|24215.94|10
1736017030000|2025-01-04 18:57:10|24289.33|24209.33|24289.25|24209.25|24290.32|24210.32|24289.25|24209.25|10
1736017040000|2025-01-04 18:57:20|24289.26|24209.26|24288.12|24208.12|24289.58|24209.58|24288.12|24208.12|7
1736017050000|2025-01-04 18:57:30|24288.16|24208.16|24288.3|24208.3|24288.3|24208.3|24287.9|24207.9|10
1736017060000|2025-01-04 18:57:40|24288.38|24208.38|24288.47|24208.47|24288.82|24208.82|24288.38|24208.38|8
1736017070000|2025-01-04 18:57:50|24288.27|24208.27|24288.36|24208.36|24288.43|24208.43|24288.26|24208.26|7
1736017080000|2025-01-04 18:58:00|24288.35|24208.35|24288.69|24208.69|24288.73|24208.73|24288.3|24208.3|9
1736017090000|2025-01-04 18:58:10|24288.63|24208.63|24289.76|24209.76|24290.05|24210.05|24288.6|24208.6|8
1736017100000|2025-01-04 18:58:20|24289.77|24209.77|24289.37|24209.37|24289.93|24209.93|24288.52|24208.52|10
1736017110000|2025-01-04 18:58:30|24288.69|24208.69|24290.1|24210.1|24290.99|24210.99|24287.96|24207.96|10
1736017120000|2025-01-04 18:58:40|24290.57|24210.57|24291.18|24211.18|24291.18|24211.18|24290.55|24210.55|10
1736017130000|2025-01-04 18:58:50|24291.23|24211.23|24294.5|24214.5|24294.5|24214.5|24291.21|24211.21|8
1736017140000|2025-01-04 18:59:00|24294.48|24214.48|24294.88|24214.88|24294.88|24214.88|24294.25|24214.25|8
1736017150000|2025-01-04 18:59:10|24294.85|24214.85|24296.45|24216.45|24296.56|24216.56|24294.85|24214.85|9
1736017160000|2025-01-04 18:59:20|24296.41|24216.41|24296.48|24216.48|24296.95|24216.95|24296.4|24216.4|10
1736017170000|2025-01-04 18:59:30|24296.51|24216.51|24296.64|24216.64|24296.84|24216.84|24296.11|24216.11|10
1736017180000|2025-01-04 18:59:40|24296.61|24216.61|24298.28|24218.28|24298.28|24218.28|24296.61|24216.61|9
1736017190000|2025-01-04 18:59:50|24298.3|24218.3|24298.31|24218.31|24298.5|24218.5|24298.2|24218.2|9
1736017200000|2025-01-04 19:00:00|24298.34|24218.34|24300.38|24220.38|24300.38|24220.38|24298.34|24218.34|9
1736017210000|2025-01-04 19:00:10|24300.71|24220.71|24300.21|24220.21|24301.42|24221.42|24300.16|24220.16|10
1736017220000|2025-01-04 19:00:20|24300.39|24220.39|24301.61|24221.61|24301.61|24221.61|24299.93|24219.93|10
1736017230000|2025-01-04 19:00:30|24301.47|24221.47|24302.37|24222.37|24303.4|24223.4|24301.47|24221.47|10
1736017240000|2025-01-04 19:00:40|24302.83|24222.83|24302.86|24222.86|24302.86|24222.86|24301.89|24221.89|9
1736017250000|2025-01-04 19:00:50|24302.71|24222.71|24303.22|24223.22|24303.37|24223.37|24302.65|24222.65|10
1736017260000|2025-01-04 19:01:00|24303.23|24223.23|24303.16|24223.16|24303.23|24223.23|24302.29|24222.29|9
1736017270000|2025-01-04 19:01:10|24303.19|24223.19|24303.52|24223.52|24303.6|24223.6|24303.19|24223.19|10
1736017280000|2025-01-04 19:01:20|24303.64|24223.64|24301.91|24221.91|24303.98|24223.98|24301.91|24221.91|9
1736017290000|2025-01-04 19:01:30|24301.87|24221.87|24301.97|24221.97|24301.97|24221.97|24301.53|24221.53|9
1736017300000|2025-01-04 19:01:40|24301.96|24221.96|24300.8|24220.8|24302.05|24222.05|24300.8|24220.8|10
1736017310000|2025-01-04 19:01:50|24300.74|24220.74|24298.77|24218.77|24300.74|24220.74|24298.73|24218.73|10
1736017320000|2025-01-04 19:02:00|24298.78|24218.78|24296.88|24216.88|24298.93|24218.93|24296.88|24216.88|10
1736017330000|2025-01-04 19:02:10|24294.51|24214.51|24293.68|24213.68|24294.62|24214.62|24293.68|24213.68|10
1736017340000|2025-01-04 19:02:20|24293.81|24213.81|24294.6|24214.6|24294.6|24214.6|24293.77|24213.77|10
1736017350000|2025-01-04 19:02:30|24294.64|24214.64|24295.07|24215.07|24295.21|24215.21|24294.62|24214.62|9
1736017360000|2025-01-04 19:02:40|24295.2|24215.2|24296.17|24216.17|24296.17|24216.17|24295.15|24215.15|10
1736017370000|2025-01-04 19:02:50|24296.25|24216.25|24296.28|24216.28|24296.77|24216.77|24296.25|24216.25|9
1736017380000|2025-01-04 19:03:00|24296.14|24216.14|24295.99|24215.99|24296.14|24216.14|24294.95|24214.95|9
1736017390000|2025-01-04 19:03:10|24296.41|24216.41|24296.27|24216.27|24296.41|24216.41|24296.11|24216.11|9
1736017400000|2025-01-04 19:03:20|24296.26|24216.26|24295.49|24215.49|24296.36|24216.36|24295.49|24215.49|9
1736017410000|2025-01-04 19:03:30|24295.46|24215.46|24294.9|24214.9|24295.76|24215.76|24294.9|24214.9|10
1736017420000|2025-01-04 19:03:40|24294.89|24214.89|24293.54|24213.54|24294.89|24214.89|24293.54|24213.54|9
1736017430000|2025-01-04 19:03:50|24293.52|24213.52|24292.2|24212.2|24293.52|24213.52|24292.2|24212.2|9
1736017440000|2025-01-04 19:04:00|24291.33|24211.33|24287.69|24207.69|24291.38|24211.38|24287.69|24207.69|9
1736017450000|2025-01-04 19:04:10|24287.74|24207.74|24286.55|24206.55|24287.74|24207.74|24285.91|24205.91|9
1736017460000|2025-01-04 19:04:20|24286.48|24206.48|24286.71|24206.71|24287.13|24207.13|24286.31|24206.31|10
1736017470000|2025-01-04 19:04:30|24286.45|24206.45|24287.63|24207.63|24288.47|24208.47|24286.45|24206.45|10
1736017480000|2025-01-04 19:04:40|24287.11|24207.11|24287.6|24207.6|24287.6|24207.6|24286.94|24206.94|10
1736017490000|2025-01-04 19:04:50|24287.54|24207.54|24288.99|24208.99|24288.99|24208.99|24287.54|24207.54|9
1736017500000|2025-01-04 19:05:00|24289.08|24209.08|24292.08|24212.08|24292.08|24212.08|24289.08|24209.08|10
1736017510000|2025-01-04 19:05:10|24292.59|24212.59|24294.88|24214.88|24294.88|24214.88|24292.59|24212.59|10
1736017520000|2025-01-04 19:05:20|24294.58|24214.58|24291.93|24211.93|24294.58|24214.58|24291.9|24211.9|10
1736017530000|2025-01-04 19:05:30|24291.79|24211.79|24289.23|24209.23|24292.1|24212.1|24289.23|24209.23|10
1736017540000|2025-01-04 19:05:40|24289.3|24209.3|24289.51|24209.51|24289.51|24209.51|24289.19|24209.19|10
1736017550000|2025-01-04 19:05:50|24289.67|24209.67|24289.79|24209.79|24289.87|24209.87|24289.58|24209.58|10
1736017560000|2025-01-04 19:06:00|24289.75|24209.75|24288.9|24208.9|24289.76|24209.76|24288.86|24208.86|8
1736017570000|2025-01-04 19:06:10|24289.05|24209.05|24288.66|24208.66|24289.15|24209.15|24288.55|24208.55|9
1736017580000|2025-01-04 19:06:20|24289.28|24209.28|24290.99|24210.99|24291.59|24211.59|24289.28|24209.28|10
1736017590000|2025-01-04 19:06:30|24291.57|24211.57|24291.68|24211.68|24292.1|24212.1|24291.57|24211.57|9
1736017600000|2025-01-04 19:06:40|24291.65|24211.65|24291.61|24211.61|24291.8|24211.8|24291.3|24211.3|10
1736017610000|2025-01-04 19:06:50|24291.34|24211.34|24290.66|24210.66|24291.34|24211.34|24290.66|24210.66|10
1736017620000|2025-01-04 19:07:00|24290.62|24210.62|24290.24|24210.24|24290.62|24210.62|24290.08|24210.08|10
1736017630000|2025-01-04 19:07:10|24290.05|24210.05|24290.69|24210.69|24290.89|24210.89|24290.03|24210.03|9
1736017640000|2025-01-04 19:07:20|24290.8|24210.8|24291.53|24211.53|24291.53|24211.53|24290.66|24210.66|10
1736017650000|2025-01-04 19:07:30|24291.74|24211.74|24292.47|24212.47|24292.75|24212.75|24291.74|24211.74|9
1736017660000|2025-01-04 19:07:40|24292.61|24212.61|24294.69|24214.69|24294.69|24214.69|24292.61|24212.61|10
1736017670000|2025-01-04 19:07:50|24294.72|24214.72|24296.16|24216.16|24296.16|24216.16|24294.72|24214.72|8
1736017680000|2025-01-04 19:08:00|24296.73|24216.73|24298.53|24218.53|24298.59|24218.59|24296.68|24216.68|10
1736017690000|2025-01-04 19:08:10|24298.43|24218.43|24297.52|24217.52|24298.47|24218.47|24297.3|24217.3|10
1736017700000|2025-01-04 19:08:20|24298.04|24218.04|24298.54|24218.54|24298.54|24218.54|24297.85|24217.85|8
1736017710000|2025-01-04 19:08:30|24298.7|24218.7|24303.07|24223.07|24303.07|24223.07|24298.7|24218.7|10
1736017720000|2025-01-04 19:08:40|24303.18|24223.18|24303.23|24223.23|24304.42|24224.42|24302.91|24222.91|10
1736017730000|2025-01-04 19:08:50|24303.45|24223.45|24304.14|24224.14|24304.62|24224.62|24303.14|24223.14|10
1736017740000|2025-01-04 19:09:00|24304.3|24224.3|24307.29|24227.29|24307.29|24227.29|24304.3|24224.3|9
1736017750000|2025-01-04 19:09:10|24307.28|24227.28|24310.98|24230.98|24310.98|24230.98|24307.28|24227.28|10
1736017760000|2025-01-04 19:09:20|24311.12|24231.12|24310.54|24230.54|24311.12|24231.12|24310.28|24230.28|10
1736017770000|2025-01-04 19:09:30|24310.42|24230.42|24311.56|24231.56|24312.1|24232.1|24310.09|24230.09|9
1736017780000|2025-01-04 19:09:40|24311.53|24231.53|24309.96|24229.96|24312.21|24232.21|24309.96|24229.96|10
1736017790000|2025-01-04 19:09:50|24309.74|24229.74|24308.65|24228.65|24309.75|24229.75|24308.41|24228.41|10
1736017800000|2025-01-04 19:10:00|24308.58|24228.58|24308.53|24228.53|24308.9|24228.9|24308.31|24228.31|10
1736017810000|2025-01-04 19:10:10|24308.55|24228.55|24309.11|24229.11|24309.11|24229.11|24308.49|24228.49|9
1736017820000|2025-01-04 19:10:20|24308.72|24228.72|24307.53|24227.53|24308.72|24228.72|24307.53|24227.53|10
1736017830000|2025-01-04 19:10:30|24307.52|24227.52|24308.37|24228.37|24308.37|24228.37|24307.52|24227.52|9
1736017840000|2025-01-04 19:10:40|24308.48|24228.48|24308.33|24228.33|24308.87|24228.87|24308.24|24228.24|9
1736017850000|2025-01-04 19:10:50|24307.82|24227.82|24307.98|24227.98|24307.98|24227.98|24307.16|24227.16|10
1736017860000|2025-01-04 19:11:00|24308.03|24228.03|24307.73|24227.73|24308.03|24228.03|24307.42|24227.42|9
1736017870000|2025-01-04 19:11:10|24307.61|24227.61|24308.03|24228.03|24308.03|24228.03|24307.41|24227.41|10
1736017880000|2025-01-04 19:11:20|24308.04|24228.04|24308.5|24228.5|24308.5|24228.5|24308.04|24228.04|10
1736017890000|2025-01-04 19:11:30|24308.49|24228.49|24308.77|24228.77|24308.78|24228.78|24308.49|24228.49|10
1736017900000|2025-01-04 19:11:40|24308.81|24228.81|24309.6|24229.6|24309.84|24229.84|24308.81|24228.81|8
1736017910000|2025-01-04 19:11:50|24309.73|24229.73|24310.02|24230.02|24310.02|24230.02|24309.67|24229.67|10
1736017920000|2025-01-04 19:12:00|24310.24|24230.24|24314.78|24234.78|24314.78|24234.78|24310.04|24230.04|9
1736017930000|2025-01-04 19:12:10|24314.55|24234.55|24313.8|24233.8|24314.55|24234.55|24313.8|24233.8|9
1736017940000|2025-01-04 19:12:20|24313.78|24233.78|24312.18|24232.18|24313.78|24233.78|24312.18|24232.18|9
1736017950000|2025-01-04 19:12:30|24311.74|24231.74|24311.23|24231.23|24311.77|24231.77|24311.23|24231.23|10
1736017960000|2025-01-04 19:12:40|24310.75|24230.75|24309.82|24229.82|24310.75|24230.75|24309.81|24229.81|10
1736017970000|2025-01-04 19:12:50|24309.81|24229.81|24309.14|24229.14|24309.81|24229.81|24309.01|24229.01|9
1736017980000|2025-01-04 19:13:00|24308.95|24228.95|24308.87|24228.87|24308.95|24228.95|24308.49|24228.49|10
1736017990000|2025-01-04 19:13:10|24308.65|24228.65|24304.14|24224.14|24308.65|24228.65|24304.14|24224.14|10
1736018000000|2025-01-04 19:13:20|24304.18|24224.18|24307.89|24227.89|24307.89|24227.89|24304.12|24224.12|10
1736018010000|2025-01-04 19:13:30|24307.92|24227.92|24307.04|24227.04|24307.92|24227.92|24306.99|24226.99|9
1736018020000|2025-01-04 19:13:40|24307.18|24227.18|24309.23|24229.23|24309.43|24229.43|24307.18|24227.18|9
1736018030000|2025-01-04 19:13:50|24309.8|24229.8|24310.99|24230.99|24311.2|24231.2|24309.8|24229.8|9
1736018040000|2025-01-04 19:14:00|24310.94|24230.94|24309.13|24229.13|24310.94|24230.94|24309.11|24229.11|9
1736018050000|2025-01-04 19:14:10|24309.31|24229.31|24310.1|24230.1|24310.1|24230.1|24309.31|24229.31|10
1736018060000|2025-01-04 19:14:20|24309.9|24229.9|24310.52|24230.52|24310.52|24230.52|24309.9|24229.9|9
1736018070000|2025-01-04 19:14:30|24310.41|24230.41|24314.32|24234.32|24314.32|24234.32|24310.41|24230.41|9
1736018080000|2025-01-04 19:14:40|24315.28|24235.28|24317.97|24237.97|24318.02|24238.02|24315.28|24235.28|10
1736018090000|2025-01-04 19:14:50|24318.33|24238.33|24318.99|24238.99|24318.99|24238.99|24318.29|24238.29|10
1736018100000|2025-01-04 19:15:00|24318.98|24238.98|24323.7|24243.7|24323.7|24243.7|24318.98|24238.98|10
1736018110000|2025-01-04 19:15:10|24325.54|24245.54|24331.63|24251.63|24331.63|24251.63|24325.54|24245.54|10
1736018120000|2025-01-04 19:15:20|24332.37|24252.37|24329.63|24249.63|24332.37|24252.37|24329.6|24249.6|9
1736018130000|2025-01-04 19:15:30|24329.61|24249.61|24328.33|24248.33|24329.86|24249.86|24328.33|24248.33|10
1736018140000|2025-01-04 19:15:40|24328.24|24248.24|24331.6|24251.6|24331.79|24251.79|24328.24|24248.24|9
1736018150000|2025-01-04 19:15:50|24331.68|24251.68|24332.38|24252.38|24332.38|24252.38|24329.9|24249.9|10
1736018160000|2025-01-04 19:16:00|24332.45|24252.45|24334.77|24254.77|24335.46|24255.46|24332.45|24252.45|9
1736018170000|2025-01-04 19:16:10|24334.7|24254.7|24335.96|24255.96|24335.96|24255.96|24334.7|24254.7|10
1736018180000|2025-01-04 19:16:20|24335.82|24255.82|24348.74|24268.74|24348.74|24268.74|24335.82|24255.82|10
1736018190000|2025-01-04 19:16:30|24347.94|24267.94|24344.72|24264.72|24348.11|24268.11|24344.72|24264.72|10
1736018200000|2025-01-04 19:16:40|24342.94|24262.94|24341.04|24261.04|24342.94|24262.94|24341.04|24261.04|10
1736018210000|2025-01-04 19:16:50|24340.98|24260.98|24342.21|24262.21|24342.21|24262.21|24339.41|24259.41|10
1736018220000|2025-01-04 19:17:00|24342.39|24262.39|24338.25|24258.25|24342.39|24262.39|24338.14|24258.14|10
1736018230000|2025-01-04 19:17:10|24338.3|24258.3|24338.23|24258.23|24338.93|24258.93|24338.23|24258.23|10
1736018240000|2025-01-04 19:17:20|24338.28|24258.28|24338.02|24258.02|24338.5|24258.5|24337.91|24257.91|10
1736018250000|2025-01-04 19:17:30|24338.44|24258.44|24338.25|24258.25|24339.35|24259.35|24338.22|24258.22|9
1736018260000|2025-01-04 19:17:40|24338.05|24258.05|24339.48|24259.48|24339.48|24259.48|24337.9|24257.9|10
1736018270000|2025-01-04 19:17:50|24339.51|24259.51|24341.36|24261.36|24341.61|24261.61|24339.51|24259.51|10
1736018280000|2025-01-04 19:18:00|24340.62|24260.62|24338.51|24258.51|24340.62|24260.62|24338.5|24258.5|10
1736018290000|2025-01-04 19:18:10|24338.48|24258.48|24335.59|24255.59|24338.51|24258.51|24335.59|24255.59|10
1736018300000|2025-01-04 19:18:20|24335.46|24255.46|24336.65|24256.65|24337.18|24257.18|24334.24|24254.24|10
1736018310000|2025-01-04 19:18:30|24337.05|24257.05|24336.27|24256.27|24337.95|24257.95|24336.07|24256.07|10
1736018320000|2025-01-04 19:18:40|24335.67|24255.67|24335.5|24255.5|24335.67|24255.67|24335.21|24255.21|9
1736018330000|2025-01-04 19:18:50|24335.38|24255.38|24335.72|24255.72|24336.37|24256.37|24335.33|24255.33|10
1736018340000|2025-01-04 19:19:00|24335.82|24255.82|24334.86|24254.86|24335.82|24255.82|24334.13|24254.13|10
1736018350000|2025-01-04 19:19:10|24334.85|24254.85|24334.68|24254.68|24334.89|24254.89|24334.62|24254.62|10
1736018360000|2025-01-04 19:19:20|24334.75|24254.75|24334.12|24254.12|24334.8|24254.8|24334.08|24254.08|10
1736018370000|2025-01-04 19:19:30|24333.77|24253.77|24331.5|24251.5|24333.77|24253.77|24331.5|24251.5|10
1736018380000|2025-01-04 19:19:40|24330.88|24250.88|24330|24250|24330.91|24250.91|24329.89|24249.89|10
1736018390000|2025-01-04 19:19:50|24329.92|24249.92|24327.95|24247.95|24329.92|24249.92|24327.87|24247.87|10
1736018400000|2025-01-04 19:20:00|24327.91|24247.91|24328.11|24248.11|24328.12|24248.12|24327.78|24247.78|9
1736018410000|2025-01-04 19:20:10|24328.22|24248.22|24327.59|24247.59|24328.22|24248.22|24327.58|24247.58|10
1736018420000|2025-01-04 19:20:20|24328.16|24248.16|24331.68|24251.68|24331.75|24251.75|24328.16|24248.16|10
1736018430000|2025-01-04 19:20:30|24331.19|24251.19|24333.5|24253.5|24333.76|24253.76|24331.19|24251.19|10
1736018440000|2025-01-04 19:20:40|24333.78|24253.78|24334.06|24254.06|24334.49|24254.49|24333.78|24253.78|10
1736018450000|2025-01-04 19:20:50|24334.12|24254.12|24333.07|24253.07|24334.12|24254.12|24333.07|24253.07|9
1736018460000|2025-01-04 19:21:00|24333.06|24253.06|24332|24252|24333.14|24253.14|24332|24252|10
1736018470000|2025-01-04 19:21:10|24332.18|24252.18|24331.14|24251.14|24332.28|24252.28|24331.03|24251.03|10
1736018480000|2025-01-04 19:21:20|24331.09|24251.09|24328.15|24248.15|24331.09|24251.09|24328.15|24248.15|10
1736018490000|2025-01-04 19:21:30|24328.62|24248.62|24328.61|24248.61|24328.99|24248.99|24328.56|24248.56|10
1736018500000|2025-01-04 19:21:40|24328.77|24248.77|24326.7|24246.7|24328.77|24248.77|24326.3|24246.3|10
1736018510000|2025-01-04 19:21:50|24327.72|24247.72|24327.47|24247.47|24328.05|24248.05|24327.27|24247.27|10
1736018520000|2025-01-04 19:22:00|24327.35|24247.35|24331.19|24251.19|24331.19|24251.19|24327.28|24247.28|10
1736018530000|2025-01-04 19:22:10|24331.32|24251.32|24331.08|24251.08|24331.32|24251.32|24330.31|24250.31|9
1736018540000|2025-01-04 19:22:20|24331.44|24251.44|24331.99|24251.99|24332.08|24252.08|24331.27|24251.27|10
1736018550000|2025-01-04 19:22:30|24332.17|24252.17|24331.4|24251.4|24332.41|24252.41|24331.32|24251.32|10
1736018560000|2025-01-04 19:22:40|24331.41|24251.41|24330.77|24250.77|24331.41|24251.41|24330.54|24250.54|9
1736018570000|2025-01-04 19:22:50|24330.88|24250.88|24331.37|24251.37|24332.07|24252.07|24330.88|24250.88|10
1736018580000|2025-01-04 19:23:00|24330.53|24250.53|24333.62|24253.62|24334.02|24254.02|24330.32|24250.32|10
1736018590000|2025-01-04 19:23:10|24333.3|24253.3|24334.09|24254.09|24334.17|24254.17|24333.3|24253.3|10
1736018600000|2025-01-04 19:23:20|24334.01|24254.01|24334.1|24254.1|24334.97|24254.97|24334.01|24254.01|9
1736018610000|2025-01-04 19:23:30|24334.09|24254.09|24332.87|24252.87|24334.11|24254.11|24332.87|24252.87|10
1736018620000|2025-01-04 19:23:40|24332.82|24252.82|24331.7|24251.7|24332.9|24252.9|24331.7|24251.7|8
1736018630000|2025-01-04 19:23:50|24331.3|24251.3|24329.97|24249.97|24331.3|24251.3|24329.97|24249.97|10
1736018640000|2025-01-04 19:24:00|24330.05|24250.05|24331.53|24251.53|24331.53|24251.53|24330.05|24250.05|9
1736018650000|2025-01-04 19:24:10|24331.99|24251.99|24332.21|24252.21|24332.21|24252.21|24331.92|24251.92|10
1736018660000|2025-01-04 19:24:20|24332.39|24252.39|24332.72|24252.72|24333.26|24253.26|24332.39|24252.39|9
1736018670000|2025-01-04 19:24:30|24332.6|24252.6|24332.34|24252.34|24332.6|24252.6|24332.33|24252.33|10
1736018680000|2025-01-04 19:24:40|24332.43|24252.43|24333.57|24253.57|24333.76|24253.76|24332.43|24252.43|10
1736018690000|2025-01-04 19:24:50|24333.48|24253.48|24333.21|24253.21|24333.48|24253.48|24333.17|24253.17|10
1736018700000|2025-01-04 19:25:00|24333.26|24253.26|24333.5|24253.5|24333.81|24253.81|24333.26|24253.26|9
1736018710000|2025-01-04 19:25:10|24333.47|24253.47|24333.38|24253.38|24333.84|24253.84|24333.38|24253.38|9
1736018720000|2025-01-04 19:25:20|24332.96|24252.96|24332.35|24252.35|24332.96|24252.96|24331.92|24251.92|10
1736018730000|2025-01-04 19:25:30|24332.28|24252.28|24334.36|24254.36|24334.36|24254.36|24332.28|24252.28|10
1736018740000|2025-01-04 19:25:40|24334.37|24254.37|24333.6|24253.6|24334.37|24254.37|24333.58|24253.58|10
1736018750000|2025-01-04 19:25:50|24333.58|24253.58|24333.6|24253.6|24333.67|24253.67|24333.46|24253.46|9
1736018760000|2025-01-04 19:26:00|24333.5|24253.5|24332.44|24252.44|24333.5|24253.5|24332.3|24252.3|9
1736018770000|2025-01-04 19:26:10|24332.58|24252.58|24332.29|24252.29|24332.58|24252.58|24332.05|24252.05|10
1736018780000|2025-01-04 19:26:20|24332.27|24252.27|24331.82|24251.82|24332.27|24252.27|24331.8|24251.8|9
1736018790000|2025-01-04 19:26:30|24331.83|24251.83|24331.35|24251.35|24331.84|24251.84|24331.35|24251.35|10
1736018800000|2025-01-04 19:26:40|24331.34|24251.34|24331.37|24251.37|24331.45|24251.45|24331.34|24251.34|9
1736018810000|2025-01-04 19:26:50|24331.31|24251.31|24333.49|24253.49|24333.49|24253.49|24331.28|24251.28|8
1736018820000|2025-01-04 19:27:00|24333.6|24253.6|24329.69|24249.69|24333.6|24253.6|24329.69|24249.69|10
1736018830000|2025-01-04 19:27:10|24329.63|24249.63|24329.59|24249.59|24329.63|24249.63|24328.68|24248.68|10
1736018840000|2025-01-04 19:27:20|24329.69|24249.69|24332.39|24252.39|24332.39|24252.39|24329.69|24249.69|10
1736018850000|2025-01-04 19:27:30|24332.66|24252.66|24332.8|24252.8|24333.08|24253.08|24332.66|24252.66|10
1736018860000|2025-01-04 19:27:40|24333.08|24253.08|24331.89|24251.89|24333.45|24253.45|24331.89|24251.89|10
1736018870000|2025-01-04 19:27:50|24331.95|24251.95|24333.31|24253.31|24333.5|24253.5|24331.95|24251.95|9
1736018880000|2025-01-04 19:28:00|24333.71|24253.71|24334.22|24254.22|24334.22|24254.22|24333.5|24253.5|10
1736018890000|2025-01-04 19:28:10|24334.32|24254.32|24334.95|24254.95|24334.95|24254.95|24334.32|24254.32|10
1736018900000|2025-01-04 19:28:20|24335.55|24255.55|24335.01|24255.01|24335.55|24255.55|24334.93|24254.93|10
1736018910000|2025-01-04 19:28:30|24334.77|24254.77|24334.87|24254.87|24334.87|24254.87|24334.56|24254.56|10
1736018920000|2025-01-04 19:28:40|24334.98|24254.98|24333.04|24253.04|24334.98|24254.98|24333.04|24253.04|10
1736018930000|2025-01-04 19:28:50|24333.07|24253.07|24332.2|24252.2|24333.07|24253.07|24332.03|24252.03|8
1736018940000|2025-01-04 19:29:00|24332.22|24252.22|24332.21|24252.21|24332.3|24252.3|24332.16|24252.16|10
1736018950000|2025-01-04 19:29:10|24332.23|24252.23|24331.13|24251.13|24332.28|24252.28|24331.13|24251.13|10
1736018960000|2025-01-04 19:29:20|24331.16|24251.16|24331.86|24251.86|24331.9|24251.9|24330.6|24250.6|10
1736018970000|2025-01-04 19:29:30|24331.82|24251.82|24327.59|24247.59|24331.87|24251.87|24327.59|24247.59|9
1736018980000|2025-01-04 19:29:40|24328.12|24248.12|24327.71|24247.71|24328.12|24248.12|24327.71|24247.71|10
1736018990000|2025-01-04 19:29:50|24327.72|24247.72|24329.86|24249.86|24330|24250|24327.19|24247.19|10
1736019000000|2025-01-04 19:30:00|24329.94|24249.94|24332.09|24252.09|24332.09|24252.09|24329.75|24249.75|10
1736019010000|2025-01-04 19:30:10|24332.4|24252.4|24333.74|24253.74|24333.74|24253.74|24332.4|24252.4|9
1736019020000|2025-01-04 19:30:20|24334.87|24254.87|24337.83|24257.83|24337.83|24257.83|24334.87|24254.87|10
1736019030000|2025-01-04 19:30:30|24337.87|24257.87|24338.58|24258.58|24338.58|24258.58|24337.54|24257.54|10
1736019040000|2025-01-04 19:30:40|24338.8|24258.8|24340.18|24260.18|24340.33|24260.33|24338.59|24258.59|10
1736019050000|2025-01-04 19:30:50|24340.32|24260.32|24342.07|24262.07|24342.07|24262.07|24340.32|24260.32|10
1736019060000|2025-01-04 19:31:00|24341.91|24261.91|24344.91|24264.91|24344.91|24264.91|24341.91|24261.91|10
1736019070000|2025-01-04 19:31:10|24345.46|24265.46|24345.8|24265.8|24346.38|24266.38|24345.46|24265.46|10
1736019080000|2025-01-04 19:31:20|24345.93|24265.93|24346.63|24266.63|24347.07|24267.07|24345.93|24265.93|10
1736019090000|2025-01-04 19:31:30|24346.09|24266.09|24341|24261|24346.09|24266.09|24341|24261|10
1736019100000|2025-01-04 19:31:40|24340.54|24260.54|24340.84|24260.84|24340.97|24260.97|24340.3|24260.3|9
1736019110000|2025-01-04 19:31:50|24340.82|24260.82|24341.13|24261.13|24341.13|24261.13|24340.65|24260.65|7
1736019120000|2025-01-04 19:32:00|24341.32|24261.32|24347.17|24267.17|24347.2|24267.2|24341.32|24261.32|10
1736019130000|2025-01-04 19:32:10|24347.3|24267.3|24345.46|24265.46|24347.3|24267.3|24345.4|24265.4|10
1736019140000|2025-01-04 19:32:20|24345.45|24265.45|24345.3|24265.3|24345.45|24265.45|24345.01|24265.01|9
1736019150000|2025-01-04 19:32:30|24345.26|24265.26|24347.4|24267.4|24347.4|24267.4|24345.24|24265.24|9
1736019160000|2025-01-04 19:32:40|24347.62|24267.62|24348.19|24268.19|24348.19|24268.19|24347.35|24267.35|10
1736019170000|2025-01-04 19:32:50|24348.29|24268.29|24349.64|24269.64|24349.64|24269.64|24348.29|24268.29|10
1736019180000|2025-01-04 19:33:00|24349.9|24269.9|24349.72|24269.72|24350.15|24270.15|24349.72|24269.72|9
1736019190000|2025-01-04 19:33:10|24349.43|24269.43|24349.04|24269.04|24349.43|24269.43|24348.84|24268.84|8
1736019200000|2025-01-04 19:33:20|24349.31|24269.31|24349.77|24269.77|24349.77|24269.77|24349.31|24269.31|8
1736019210000|2025-01-04 19:33:30|24349.83|24269.83|24350.51|24270.51|24350.59|24270.59|24349.83|24269.83|10
1736019220000|2025-01-04 19:33:40|24350.49|24270.49|24351.38|24271.38|24351.49|24271.49|24350.48|24270.48|10
1736019230000|2025-01-04 19:33:50|24351.21|24271.21|24351.72|24271.72|24351.72|24271.72|24351.21|24271.21|10
1736019240000|2025-01-04 19:34:00|24351.5|24271.5|24350.91|24270.91|24351.5|24271.5|24350.91|24270.91|10
1736019250000|2025-01-04 19:34:10|24351|24271|24350.34|24270.34|24351|24271|24349.63|24269.63|10
1736019260000|2025-01-04 19:34:20|24350.29|24270.29|24349.27|24269.27|24350.29|24270.29|24349.27|24269.27|10
1736019270000|2025-01-04 19:34:30|24350.2|24270.2|24350.16|24270.16|24350.2|24270.2|24349.7|24269.7|9
1736019280000|2025-01-04 19:34:40|24350.25|24270.25|24350.47|24270.47|24350.47|24270.47|24350.02|24270.02|9
1736019290000|2025-01-04 19:34:50|24350.61|24270.61|24352.41|24272.41|24352.41|24272.41|24350.61|24270.61|9
1736019300000|2025-01-04 19:35:00|24352.43|24272.43|24353.68|24273.68|24353.79|24273.79|24352.13|24272.13|10
1736019310000|2025-01-04 19:35:10|24354.02|24274.02|24353.72|24273.72|24354.43|24274.43|24353.62|24273.62|10
1736019320000|2025-01-04 19:35:20|24353.47|24273.47|24354.03|24274.03|24354.03|24274.03|24353.43|24273.43|9
1736019330000|2025-01-04 19:35:30|24354.16|24274.16|24353.15|24273.15|24354.16|24274.16|24353.15|24273.15|9
1736019340000|2025-01-04 19:35:40|24352.76|24272.76|24353.33|24273.33|24353.55|24273.55|24352.76|24272.76|10
1736019350000|2025-01-04 19:35:50|24352.31|24272.31|24348.98|24268.98|24352.31|24272.31|24348.88|24268.88|9
1736019360000|2025-01-04 19:36:00|24349.45|24269.45|24347.96|24267.96|24349.45|24269.45|24347.94|24267.94|10
1736019370000|2025-01-04 19:36:10|24346.06|24266.06|24345.54|24265.54|24346.06|24266.06|24344.8|24264.8|10
1736019380000|2025-01-04 19:36:20|24345.57|24265.57|24344.91|24264.91|24345.7|24265.7|24344.89|24264.89|10
1736019390000|2025-01-04 19:36:30|24344.85|24264.85|24334.09|24254.09|24345.2|24265.2|24334.09|24254.09|10
1736019400000|2025-01-04 19:36:40|24334.75|24254.75|24335.07|24255.07|24335.07|24255.07|24332.69|24252.69|10
1736019410000|2025-01-04 19:36:50|24334.97|24254.97|24335.71|24255.71|24335.71|24255.71|24334.97|24254.97|7
1736019420000|2025-01-04 19:37:00|24335.75|24255.75|24341.26|24261.26|24341.26|24261.26|24335.75|24255.75|10
1736019430000|2025-01-04 19:37:10|24341.42|24261.42|24341.23|24261.23|24341.44|24261.44|24341.18|24261.18|10
1736019440000|2025-01-04 19:37:20|24341.25|24261.25|24342.72|24262.72|24342.72|24262.72|24341.25|24261.25|9
1736019450000|2025-01-04 19:37:30|24343.22|24263.22|24345.34|24265.34|24345.34|24265.34|24343.22|24263.22|8
1736019460000|2025-01-04 19:37:40|24346.69|24266.69|24347.59|24267.59|24347.76|24267.76|24346.69|24266.69|10
1736019470000|2025-01-04 19:37:50|24347.53|24267.53|24345.72|24265.72|24347.53|24267.53|24345.69|24265.69|8
1736019480000|2025-01-04 19:38:00|24345.64|24265.64|24344.08|24264.08|24345.64|24265.64|24344.08|24264.08|9
1736019490000|2025-01-04 19:38:10|24343.71|24263.71|24343.85|24263.85|24343.88|24263.88|24343.32|24263.32|9
1736019500000|2025-01-04 19:38:20|24343.97|24263.97|24343.66|24263.66|24343.97|24263.97|24343.42|24263.42|9
1736019510000|2025-01-04 19:38:30|24343.72|24263.72|24342.77|24262.77|24343.72|24263.72|24342.74|24262.74|10
1736019520000|2025-01-04 19:38:40|24342.75|24262.75|24341.42|24261.42|24342.82|24262.82|24341.42|24261.42|10
1736019530000|2025-01-04 19:38:50|24341.21|24261.21|24340.06|24260.06|24341.25|24261.25|24339.75|24259.75|10
1736019540000|2025-01-04 19:39:00|24340.4|24260.4|24340.55|24260.55|24340.55|24260.55|24339.75|24259.75|10
1736019550000|2025-01-04 19:39:10|24341.24|24261.24|24341.63|24261.63|24341.69|24261.69|24341.24|24261.24|10
1736019560000|2025-01-04 19:39:20|24341.4|24261.4|24340.23|24260.23|24341.47|24261.47|24340.23|24260.23|8
1736019570000|2025-01-04 19:39:30|24340.21|24260.21|24340.65|24260.65|24340.65|24260.65|24339.89|24259.89|10
1736019580000|2025-01-04 19:39:40|24340.91|24260.91|24338.88|24258.88|24340.91|24260.91|24338.88|24258.88|10
1736019590000|2025-01-04 19:39:50|24338.89|24258.89|24336.51|24256.51|24338.89|24258.89|24336|24256|10
1736019600000|2025-01-04 19:40:00|24336.44|24256.44|24335.85|24255.85|24336.59|24256.59|24335.79|24255.79|10
1736019610000|2025-01-04 19:40:10|24335.62|24255.62|24333.82|24253.82|24335.62|24255.62|24333.82|24253.82|10
1736019620000|2025-01-04 19:40:20|24333.25|24253.25|24330.38|24250.38|24333.25|24253.25|24330.38|24250.38|9
1736019630000|2025-01-04 19:40:30|24330.4|24250.4|24329.53|24249.53|24330.4|24250.4|24329.35|24249.35|10
1736019640000|2025-01-04 19:40:40|24329.52|24249.52|24329.73|24249.73|24329.96|24249.96|24329.24|24249.24|10
1736019650000|2025-01-04 19:40:50|24329.22|24249.22|24329.54|24249.54|24329.54|24249.54|24329.12|24249.12|8
1736019660000|2025-01-04 19:41:00|24329.33|24249.33|24328.55|24248.55|24329.33|24249.33|24328.37|24248.37|9
1736019670000|2025-01-04 19:41:10|24328.53|24248.53|24327.42|24247.42|24328.53|24248.53|24327.42|24247.42|9
1736019680000|2025-01-04 19:41:20|24327.49|24247.49|24322.93|24242.93|24327.49|24247.49|24322.93|24242.93|10
1736019690000|2025-01-04 19:41:30|24321.73|24241.73|24319.81|24239.81|24321.73|24241.73|24319.81|24239.81|10
1736019700000|2025-01-04 19:41:40|24318.69|24238.69|24324.9|24244.9|24325.76|24245.76|24318.03|24238.03|10
1736019710000|2025-01-04 19:41:50|24324.74|24244.74|24323.6|24243.6|24324.74|24244.74|24323.09|24243.09|10
1736019720000|2025-01-04 19:42:00|24323.55|24243.55|24319.36|24239.36|24323.55|24243.55|24319.23|24239.23|10
1736019730000|2025-01-04 19:42:10|24319.46|24239.46|24317.73|24237.73|24319.46|24239.46|24317.73|24237.73|9
1736019740000|2025-01-04 19:42:20|24317.83|24237.83|24318.6|24238.6|24318.6|24238.6|24317.56|24237.56|9
1736019750000|2025-01-04 19:42:30|24318.61|24238.61|24320.18|24240.18|24321.23|24241.23|24318.61|24238.61|10
1736019760000|2025-01-04 19:42:40|24319.87|24239.87|24319.92|24239.92|24320.14|24240.14|24319.6|24239.6|8
1736019770000|2025-01-04 19:42:50|24319.98|24239.98|24320.83|24240.83|24320.83|24240.83|24319.98|24239.98|10
1736019780000|2025-01-04 19:43:00|24320.93|24240.93|24315.01|24235.01|24321.2|24241.2|24314.94|24234.94|10
1736019790000|2025-01-04 19:43:10|24315.43|24235.43|24313.28|24233.28|24315.44|24235.44|24313.28|24233.28|10
1736019800000|2025-01-04 19:43:20|24313.96|24233.96|24314.12|24234.12|24314.14|24234.14|24313.44|24233.44|10
1736019810000|2025-01-04 19:43:30|24314.27|24234.27|24316.72|24236.72|24316.75|24236.75|24313.94|24233.94|8
1736019820000|2025-01-04 19:43:40|24316.67|24236.67|24315.19|24235.19|24316.67|24236.67|24315.19|24235.19|9
1736019830000|2025-01-04 19:43:50|24315.26|24235.26|24314.11|24234.11|24315.26|24235.26|24313.87|24233.87|10
1736019840000|2025-01-04 19:44:00|24314.12|24234.12|24314.39|24234.39|24314.57|24234.57|24314.12|24234.12|10
1736019850000|2025-01-04 19:44:10|24313.86|24233.86|24315.19|24235.19|24315.27|24235.27|24313.86|24233.86|10
1736019860000|2025-01-04 19:44:20|24315.08|24235.08|24319.51|24239.51|24319.94|24239.94|24314.89|24234.89|10
1736019870000|2025-01-04 19:44:30|24319.44|24239.44|24319.75|24239.75|24319.8|24239.8|24319.41|24239.41|10
1736019880000|2025-01-04 19:44:40|24319.55|24239.55|24318.87|24238.87|24319.55|24239.55|24318.87|24238.87|10
1736019890000|2025-01-04 19:44:50|24319.15|24239.15|24319.37|24239.37|24319.37|24239.37|24319.07|24239.07|10
1736019900000|2025-01-04 19:45:00|24319.32|24239.32|24320.09|24240.09|24320.24|24240.24|24319.32|24239.32|9
1736019910000|2025-01-04 19:45:10|24320.17|24240.17|24320.24|24240.24|24320.78|24240.78|24320.17|24240.17|10
1736019920000|2025-01-04 19:45:20|24320.69|24240.69|24319.51|24239.51|24320.69|24240.69|24319.42|24239.42|10
1736019930000|2025-01-04 19:45:30|24319.27|24239.27|24318.26|24238.26|24319.36|24239.36|24318.23|24238.23|10
1736019940000|2025-01-04 19:45:40|24318.47|24238.47|24318.58|24238.58|24318.58|24238.58|24318.29|24238.29|9
1736019950000|2025-01-04 19:45:50|24318.56|24238.56|24317.96|24237.96|24318.67|24238.67|24317.87|24237.87|10
1736019960000|2025-01-04 19:46:00|24317.97|24237.97|24318.67|24238.67|24319.19|24239.19|24317.97|24237.97|10
1736019970000|2025-01-04 19:46:10|24318.84|24238.84|24321.91|24241.91|24321.91|24241.91|24318.84|24238.84|9
1736019980000|2025-01-04 19:46:20|24321.85|24241.85|24321.27|24241.27|24321.85|24241.85|24321.12|24241.12|10
1736019990000|2025-01-04 19:46:30|24321.39|24241.39|24322.15|24242.15|24322.15|24242.15|24321.39|24241.39|10
1736020000000|2025-01-04 19:46:40|24322.01|24242.01|24322.65|24242.65|24322.95|24242.95|24321.92|24241.92|10
1736020010000|2025-01-04 19:46:50|24323.51|24243.51|24323.62|24243.62|24324.17|24244.17|24323.51|24243.51|10
1736020020000|2025-01-04 19:47:00|24323.68|24243.68|24321.82|24241.82|24323.68|24243.68|24321.81|24241.81|9
1736020030000|2025-01-04 19:47:10|24321.86|24241.86|24321.42|24241.42|24321.86|24241.86|24321.17|24241.17|10
1736020040000|2025-01-04 19:47:20|24321.41|24241.41|24322.46|24242.46|24322.49|24242.49|24321.17|24241.17|9
1736020050000|2025-01-04 19:47:30|24322.34|24242.34|24320.29|24240.29|24322.34|24242.34|24320.29|24240.29|8
1736020060000|2025-01-04 19:47:40|24320.35|24240.35|24320.39|24240.39|24320.42|24240.42|24319.61|24239.61|10
1736020070000|2025-01-04 19:47:50|24320.37|24240.37|24322.55|24242.55|24322.56|24242.56|24320.37|24240.37|10
1736020080000|2025-01-04 19:48:00|24322.39|24242.39|24323.64|24243.64|24324.12|24244.12|24322.26|24242.26|10
1736020090000|2025-01-04 19:48:10|24324.22|24244.22|24323.53|24243.53|24324.48|24244.48|24323.53|24243.53|10
1736020100000|2025-01-04 19:48:20|24323.51|24243.51|24322.51|24242.51|24323.51|24243.51|24322.37|24242.37|10
1736020110000|2025-01-04 19:48:30|24322.59|24242.59|24322.38|24242.38|24322.92|24242.92|24322.38|24242.38|9
1736020120000|2025-01-04 19:48:40|24322|24242|24320.83|24240.83|24322.23|24242.23|24320.83|24240.83|10
1736020130000|2025-01-04 19:48:50|24320.74|24240.74|24320.5|24240.5|24321.04|24241.04|24320.49|24240.49|10
1736020140000|2025-01-04 19:49:00|24319.72|24239.72|24319.56|24239.56|24319.72|24239.72|24319.4|24239.4|9
1736020150000|2025-01-04 19:49:10|24319.55|24239.55|24319.67|24239.67|24319.91|24239.91|24319.38|24239.38|10
1736020160000|2025-01-04 19:49:20|24318.98|24238.98|24318.77|24238.77|24319.2|24239.2|24318.64|24238.64|10
1736020170000|2025-01-04 19:49:30|24318.91|24238.91|24319.42|24239.42|24319.55|24239.55|24318.91|24238.91|10
1736020180000|2025-01-04 19:49:40|24319.37|24239.37|24318.62|24238.62|24319.37|24239.37|24318.62|24238.62|10
1736020190000|2025-01-04 19:49:50|24318.6|24238.6|24317.96|24237.96|24318.6|24238.6|24317.93|24237.93|9
1736020200000|2025-01-04 19:50:00|24317.88|24237.88|24318.55|24238.55|24318.55|24238.55|24317.61|24237.61|9
1736020210000|2025-01-04 19:50:10|24318.72|24238.72|24321.05|24241.05|24321.05|24241.05|24318.72|24238.72|10
1736020220000|2025-01-04 19:50:20|24321.14|24241.14|24321.7|24241.7|24321.7|24241.7|24321.14|24241.14|10
1736020230000|2025-01-04 19:50:30|24321.72|24241.72|24322.04|24242.04|24322.04|24242.04|24321.49|24241.49|10
1736020240000|2025-01-04 19:50:40|24322.07|24242.07|24323.31|24243.31|24323.31|24243.31|24322.07|24242.07|9
1736020250000|2025-01-04 19:50:50|24323.45|24243.45|24325.28|24245.28|24325.28|24245.28|24323.45|24243.45|10
1736020260000|2025-01-04 19:51:00|24325.29|24245.29|24325.75|24245.75|24325.75|24245.75|24325.01|24245.01|9
1736020270000|2025-01-04 19:51:10|24327.32|24247.32|24327.71|24247.71|24327.99|24247.99|24327.32|24247.32|9
1736020280000|2025-01-04 19:51:20|24327.7|24247.7|24326.53|24246.53|24327.97|24247.97|24326.33|24246.33|9
1736020290000|2025-01-04 19:51:30|24326.59|24246.59|24331.65|24251.65|24331.65|24251.65|24326.59|24246.59|8
1736020300000|2025-01-04 19:51:40|24331.45|24251.45|24332.99|24252.99|24333.35|24253.35|24330.82|24250.82|10
1736020310000|2025-01-04 19:51:50|24332.87|24252.87|24332.75|24252.75|24332.87|24252.87|24331.86|24251.86|10
1736020320000|2025-01-04 19:52:00|24332.81|24252.81|24333.96|24253.96|24333.96|24253.96|24332.64|24252.64|9
1736020330000|2025-01-04 19:52:10|24334.5|24254.5|24335.46|24255.46|24335.46|24255.46|24334.35|24254.35|10
1736020340000|2025-01-04 19:52:20|24335.48|24255.48|24334.29|24254.29|24335.48|24255.48|24334.03|24254.03|10
1736020350000|2025-01-04 19:52:30|24334.34|24254.34|24335.02|24255.02|24335.02|24255.02|24333.94|24253.94|10
1736020360000|2025-01-04 19:52:40|24335.13|24255.13|24335.07|24255.07|24335.64|24255.64|24335.02|24255.02|10
1736020370000|2025-01-04 19:52:50|24335.22|24255.22|24334.54|24254.54|24335.24|24255.24|24334.37|24254.37|9
1736020380000|2025-01-04 19:53:00|24334.57|24254.57|24335.45|24255.45|24335.69|24255.69|24334.36|24254.36|10
1736020390000|2025-01-04 19:53:10|24335.43|24255.43|24337.46|24257.46|24337.46|24257.46|24335.43|24255.43|10
1736020400000|2025-01-04 19:53:20|24337.69|24257.69|24337.19|24257.19|24337.85|24257.85|24337.17|24257.17|10
1736020410000|2025-01-04 19:53:30|24336.83|24256.83|24338.05|24258.05|24338.36|24258.36|24336.46|24256.46|10
1736020420000|2025-01-04 19:53:40|24338.04|24258.04|24336.11|24256.11|24338.24|24258.24|24335.77|24255.77|10
1736020430000|2025-01-04 19:53:50|24336.07|24256.07|24335.66|24255.66|24336.08|24256.08|24335.55|24255.55|9
1736020440000|2025-01-04 19:54:00|24335.64|24255.64|24336.28|24256.28|24336.28|24256.28|24335.58|24255.58|9
1736020450000|2025-01-04 19:54:10|24336.31|24256.31|24337.02|24257.02|24337.02|24257.02|24336.09|24256.09|9
1736020460000|2025-01-04 19:54:20|24337.04|24257.04|24338.63|24258.63|24338.95|24258.95|24336.88|24256.88|10
1736020470000|2025-01-04 19:54:30|24338.64|24258.64|24338.44|24258.44|24338.77|24258.77|24338.44|24258.44|9
1736020480000|2025-01-04 19:54:40|24338.22|24258.22|24336.76|24256.76|24338.22|24258.22|24336.76|24256.76|8
1736020490000|2025-01-04 19:54:50|24336.82|24256.82|24339.2|24259.2|24339.2|24259.2|24336.82|24256.82|9
1736020500000|2025-01-04 19:55:00|24339.25|24259.25|24340.24|24260.24|24340.24|24260.24|24339.25|24259.25|10
1736020510000|2025-01-04 19:55:10|24340.37|24260.37|24340.44|24260.44|24340.7|24260.7|24340.28|24260.28|10
1736020520000|2025-01-04 19:55:20|24340.22|24260.22|24339.75|24259.75|24340.62|24260.62|24339.75|24259.75|10
1736020530000|2025-01-04 19:55:30|24339.79|24259.79|24338.54|24258.54|24339.79|24259.79|24338.42|24258.42|9
1736020540000|2025-01-04 19:55:40|24338.59|24258.59|24338.54|24258.54|24338.59|24258.59|24338.31|24258.31|6
1736020550000|2025-01-04 19:55:50|24338.44|24258.44|24341.68|24261.68|24341.68|24261.68|24338.19|24258.19|10
1736020560000|2025-01-04 19:56:00|24341.87|24261.87|24340.91|24260.91|24342.05|24262.05|24340.91|24260.91|10
1736020570000|2025-01-04 19:56:10|24340.8|24260.8|24340.12|24260.12|24340.8|24260.8|24340.04|24260.04|10
1736020580000|2025-01-04 19:56:20|24340.11|24260.11|24340.73|24260.73|24340.73|24260.73|24340.11|24260.11|10
1736020590000|2025-01-04 19:56:30|24340.9|24260.9|24341.7|24261.7|24341.7|24261.7|24340.74|24260.74|10
1736020600000|2025-01-04 19:56:40|24341.53|24261.53|24341.04|24261.04|24341.62|24261.62|24341.01|24261.01|9
1736020610000|2025-01-04 19:56:50|24341.02|24261.02|24340.79|24260.79|24341.02|24261.02|24340.29|24260.29|10
1736020620000|2025-01-04 19:57:00|24340.81|24260.81|24340.79|24260.79|24341.53|24261.53|24340.65|24260.65|10
1736020630000|2025-01-04 19:57:10|24340.61|24260.61|24340.5|24260.5|24340.75|24260.75|24340.37|24260.37|10
1736020640000|2025-01-04 19:57:20|24340.51|24260.51|24341.64|24261.64|24341.69|24261.69|24339.94|24259.94|10
1736020650000|2025-01-04 19:57:30|24341.67|24261.67|24341.24|24261.24|24342.04|24262.04|24341.21|24261.21|9
1736020660000|2025-01-04 19:57:40|24341.23|24261.23|24339.31|24259.31|24341.75|24261.75|24339.31|24259.31|9
1736020670000|2025-01-04 19:57:50|24339.4|24259.4|24339.08|24259.08|24339.42|24259.42|24339.08|24259.08|6
1736020680000|2025-01-04 19:58:00|24339.1|24259.1|24338.79|24258.79|24339.1|24259.1|24338.79|24258.79|8
1736020690000|2025-01-04 19:58:10|24338.8|24258.8|24338.74|24258.74|24338.8|24258.8|24338.74|24258.74|8
1736020700000|2025-01-04 19:58:20|24338.7|24258.7|24337.76|24257.76|24338.7|24258.7|24337.61|24257.61|10
1736020710000|2025-01-04 19:58:30|24338|24258|24338.16|24258.16|24338.17|24258.17|24338|24258|9
1736020720000|2025-01-04 19:58:40|24338.22|24258.22|24338.32|24258.32|24338.34|24258.34|24337.8|24257.8|10
1736020730000|2025-01-04 19:58:50|24340.16|24260.16|24341.31|24261.31|24341.92|24261.92|24340.16|24260.16|10
1736020740000|2025-01-04 19:59:00|24341.27|24261.27|24339.71|24259.71|24341.27|24261.27|24339.71|24259.71|10
1736020750000|2025-01-04 19:59:10|24339.68|24259.68|24339.17|24259.17|24339.68|24259.68|24339.11|24259.11|10
1736020760000|2025-01-04 19:59:20|24339.09|24259.09|24339.95|24259.95|24339.95|24259.95|24339.04|24259.04|9
1736020770000|2025-01-04 19:59:30|24339.92|24259.92|24341.01|24261.01|24341.01|24261.01|24339.75|24259.75|10
1736020780000|2025-01-04 19:59:40|24340.86|24260.86|24339.83|24259.83|24340.9|24260.9|24339.66|24259.66|10
1736020790000|2025-01-04 19:59:50|24340.02|24260.02|24340.23|24260.23|24340.23|24260.23|24339.88|24259.88|9
1736020800000|2025-01-04 20:00:00|24340.18|24260.18|24345.97|24265.97|24345.97|24265.97|24339.27|24259.27|10
1736020810000|2025-01-04 20:00:10|24345.93|24265.93|24351.7|24271.7|24351.7|24271.7|24345.93|24265.93|10
1736020820000|2025-01-04 20:00:20|24351.89|24271.89|24354.48|24274.48|24354.6|24274.6|24351.89|24271.89|10
1736020830000|2025-01-04 20:00:30|24355.15|24275.15|24372.75|24292.75|24372.75|24292.75|24355.15|24275.15|10
1736020840000|2025-01-04 20:00:40|24375.49|24295.49|24375.03|24295.03|24375.49|24295.49|24371.75|24291.75|10
1736020850000|2025-01-04 20:00:50|24374.98|24294.98|24375.03|24295.03|24375.03|24295.03|24374.18|24294.18|10
1736020860000|2025-01-04 20:01:00|24375.11|24295.11|24371.89|24291.89|24375.11|24295.11|24371.89|24291.89|10
1736020870000|2025-01-04 20:01:10|24371.95|24291.95|24367.14|24287.14|24371.95|24291.95|24367.14|24287.14|10
1736020880000|2025-01-04 20:01:20|24366.79|24286.79|24363.8|24283.8|24366.79|24286.79|24363.8|24283.8|10
1736020890000|2025-01-04 20:01:30|24362.2|24282.2|24363.64|24283.64|24363.68|24283.68|24362.2|24282.2|9
1736020900000|2025-01-04 20:01:40|24363.8|24283.8|24364.81|24284.81|24364.81|24284.81|24363.29|24283.29|10
1736020910000|2025-01-04 20:01:50|24364.82|24284.82|24364.54|24284.54|24365.38|24285.38|24364.49|24284.49|9
1736020920000|2025-01-04 20:02:00|24364.09|24284.09|24361.74|24281.74|24364.21|24284.21|24361.74|24281.74|10
1736020930000|2025-01-04 20:02:10|24361.88|24281.88|24360.68|24280.68|24361.95|24281.95|24360|24280|10
1736020940000|2025-01-04 20:02:20|24360.46|24280.46|24360.06|24280.06|24360.56|24280.56|24359.66|24279.66|10
1736020950000|2025-01-04 20:02:30|24360.36|24280.36|24360.55|24280.55|24360.63|24280.63|24360.18|24280.18|10
1736020960000|2025-01-04 20:02:40|24360.8|24280.8|24361.13|24281.13|24361.13|24281.13|24360.43|24280.43|9
1736020970000|2025-01-04 20:02:50|24360.74|24280.74|24359.44|24279.44|24360.74|24280.74|24359.44|24279.44|10
1736020980000|2025-01-04 20:03:00|24359.36|24279.36|24358.11|24278.11|24359.38|24279.38|24358.11|24278.11|10
1736020990000|2025-01-04 20:03:10|24358.09|24278.09|24355.64|24275.64|24358.09|24278.09|24355.37|24275.37|9
1736021000000|2025-01-04 20:03:20|24355.65|24275.65|24356.86|24276.86|24356.86|24276.86|24355.6|24275.6|10
1736021010000|2025-01-04 20:03:30|24356.85|24276.85|24355.75|24275.75|24356.86|24276.86|24355.75|24275.75|10
1736021020000|2025-01-04 20:03:40|24355.78|24275.78|24355.69|24275.69|24355.78|24275.78|24355.07|24275.07|10
1736021030000|2025-01-04 20:03:50|24355.8|24275.8|24354.94|24274.94|24355.8|24275.8|24354.86|24274.86|10
1736021040000|2025-01-04 20:04:00|24355.79|24275.79|24355.73|24275.73|24356.71|24276.71|24355.73|24275.73|10
1736021050000|2025-01-04 20:04:10|24355.68|24275.68|24355.64|24275.64|24355.83|24275.83|24355.46|24275.46|10
1736021060000|2025-01-04 20:04:20|24355.62|24275.62|24355.25|24275.25|24355.62|24275.62|24355.19|24275.19|9
1736021070000|2025-01-04 20:04:30|24355.22|24275.22|24353.58|24273.58|24355.27|24275.27|24353.58|24273.58|9
1736021080000|2025-01-04 20:04:40|24352.88|24272.88|24349.83|24269.83|24352.88|24272.88|24349.83|24269.83|10
1736021090000|2025-01-04 20:04:50|24349.67|24269.67|24345.62|24265.62|24349.67|24269.67|24345.62|24265.62|10
1736021100000|2025-01-04 20:05:00|24345.42|24265.42|24345.3|24265.3|24345.51|24265.51|24344.72|24264.72|10
1736021110000|2025-01-04 20:05:10|24345.15|24265.15|24346.92|24266.92|24346.92|24266.92|24345.15|24265.15|10
1736021120000|2025-01-04 20:05:20|24346.89|24266.89|24347.71|24267.71|24347.74|24267.74|24346.86|24266.86|8
1736021130000|2025-01-04 20:05:30|24347.72|24267.72|24346.38|24266.38|24347.77|24267.77|24346.03|24266.03|10
1736021140000|2025-01-04 20:05:40|24346.52|24266.52|24347.28|24267.28|24347.38|24267.38|24346.52|24266.52|10
1736021150000|2025-01-04 20:05:50|24347.27|24267.27|24346.64|24266.64|24347.35|24267.35|24346.64|24266.64|9
1736021160000|2025-01-04 20:06:00|24346.45|24266.45|24351.16|24271.16|24351.16|24271.16|24346.45|24266.45|10
1736021170000|2025-01-04 20:06:10|24351.18|24271.18|24351.98|24271.98|24352.93|24272.93|24351.18|24271.18|10
1736021180000|2025-01-04 20:06:20|24352.15|24272.15|24351.43|24271.43|24352.21|24272.21|24351.23|24271.23|10
1736021190000|2025-01-04 20:06:30|24351.42|24271.42|24353.21|24273.21|24353.21|24273.21|24351.11|24271.11|10
1736021200000|2025-01-04 20:06:40|24352.99|24272.99|24353.16|24273.16|24353.2|24273.2|24352.97|24272.97|10
1736021210000|2025-01-04 20:06:50|24353.92|24273.92|24356.99|24276.99|24356.99|24276.99|24353.92|24273.92|10
1736021220000|2025-01-04 20:07:00|24356.82|24276.82|24358.16|24278.16|24358.67|24278.67|24356.82|24276.82|10
1736021230000|2025-01-04 20:07:10|24357.93|24277.93|24357.73|24277.73|24357.93|24277.93|24357.45|24277.45|8
1736021240000|2025-01-04 20:07:20|24357.71|24277.71|24358.15|24278.15|24358.45|24278.45|24357.71|24277.71|10
1736021250000|2025-01-04 20:07:30|24357.19|24277.19|24355.9|24275.9|24357.6|24277.6|24355.9|24275.9|10
1736021260000|2025-01-04 20:07:40|24355.86|24275.86|24354.9|24274.9|24356.57|24276.57|24354.88|24274.88|9
1736021270000|2025-01-04 20:07:50|24354.95|24274.95|24354.27|24274.27|24354.96|24274.96|24354.27|24274.27|10
1736021280000|2025-01-04 20:08:00|24354.19|24274.19|24352.79|24272.79|24354.19|24274.19|24352.79|24272.79|10
1736021290000|2025-01-04 20:08:10|24352.64|24272.64|24353.25|24273.25|24353.56|24273.56|24352.64|24272.64|10
1736021300000|2025-01-04 20:08:20|24353.07|24273.07|24352.4|24272.4|24353.41|24273.41|24352.37|24272.37|10
1736021310000|2025-01-04 20:08:30|24351.25|24271.25|24353.32|24273.32|24353.32|24273.32|24351.17|24271.17|8
1736021320000|2025-01-04 20:08:40|24353.42|24273.42|24353.59|24273.59|24353.69|24273.69|24352.82|24272.82|7
1736021330000|2025-01-04 20:08:50|24353.58|24273.58|24353.6|24273.6|24353.82|24273.82|24353.39|24273.39|9
1736021340000|2025-01-04 20:09:00|24353.57|24273.57|24353.44|24273.44|24354.27|24274.27|24353.44|24273.44|9
1736021350000|2025-01-04 20:09:10|24353.12|24273.12|24353.41|24273.41|24353.72|24273.72|24353.03|24273.03|8
1736021360000|2025-01-04 20:09:20|24353.45|24273.45|24354.42|24274.42|24354.42|24274.42|24353.31|24273.31|9
1736021370000|2025-01-04 20:09:30|24354.41|24274.41|24354.97|24274.97|24355|24275|24354.34|24274.34|9
1736021380000|2025-01-04 20:09:40|24355.01|24275.01|24355.51|24275.51|24355.62|24275.62|24354.93|24274.93|9
1736021390000|2025-01-04 20:09:50|24355.44|24275.44|24358.89|24278.89|24359.66|24279.66|24355.44|24275.44|10
1736021400000|2025-01-04 20:10:00|24358.67|24278.67|24358.39|24278.39|24358.72|24278.72|24358.1|24278.1|9
1736021410000|2025-01-04 20:10:10|24357.92|24277.92|24359.87|24279.87|24359.87|24279.87|24357.92|24277.92|8
1736021420000|2025-01-04 20:10:20|24359.45|24279.45|24358.69|24278.69|24359.59|24279.59|24358.69|24278.69|10
1736021430000|2025-01-04 20:10:30|24358.93|24278.93|24357.31|24277.31|24358.93|24278.93|24357.31|24277.31|10
1736021440000|2025-01-04 20:10:40|24357.34|24277.34|24348.34|24268.34|24358.22|24278.22|24348.22|24268.22|10
1736021450000|2025-01-04 20:10:50|24348.46|24268.46|24347.77|24267.77|24348.46|24268.46|24347.49|24267.49|10
1736021460000|2025-01-04 20:11:00|24347.78|24267.78|24347.31|24267.31|24347.86|24267.86|24347.31|24267.31|10
1736021470000|2025-01-04 20:11:10|24347.25|24267.25|24355.49|24275.49|24355.64|24275.64|24347.16|24267.16|10
1736021480000|2025-01-04 20:11:20|24355.47|24275.47|24355.16|24275.16|24355.47|24275.47|24354.55|24274.55|10
1736021490000|2025-01-04 20:11:30|24355.08|24275.08|24356.5|24276.5|24356.5|24276.5|24354.97|24274.97|9
1736021500000|2025-01-04 20:11:40|24356.48|24276.48|24358.07|24278.07|24358.07|24278.07|24356.15|24276.15|9
1736021510000|2025-01-04 20:11:50|24358.17|24278.17|24359.03|24279.03|24359.03|24279.03|24358.15|24278.15|10
1736021520000|2025-01-04 20:12:00|24359.08|24279.08|24360.1|24280.1|24361.15|24281.15|24359.08|24279.08|10
1736021530000|2025-01-04 20:12:10|24361.69|24281.69|24360.92|24280.92|24361.69|24281.69|24360.8|24280.8|9
1736021540000|2025-01-04 20:12:20|24361.79|24281.79|24362.14|24282.14|24362.17|24282.17|24361.35|24281.35|9
1736021550000|2025-01-04 20:12:30|24362.16|24282.16|24363.77|24283.77|24363.86|24283.86|24362.16|24282.16|9
1736021560000|2025-01-04 20:12:40|24363.17|24283.17|24355.59|24275.59|24363.17|24283.17|24355.59|24275.59|9
1736021570000|2025-01-04 20:12:50|24355.4|24275.4|24358.19|24278.19|24358.19|24278.19|24355.18|24275.18|10
1736021580000|2025-01-04 20:13:00|24357.55|24277.55|24355.94|24275.94|24357.55|24277.55|24355.94|24275.94|10
1736021590000|2025-01-04 20:13:10|24356.02|24276.02|24354.86|24274.86|24363.67|24283.67|24354.86|24274.86|10
1736021600000|2025-01-04 20:13:20|24355.07|24275.07|24359.32|24279.32|24359.38|24279.38|24355.07|24275.07|10
1736021610000|2025-01-04 20:13:30|24359.53|24279.53|24358.83|24278.83|24360.1|24280.1|24358.83|24278.83|9
1736021620000|2025-01-04 20:13:40|24358.75|24278.75|24359.43|24279.43|24359.43|24279.43|24358.72|24278.72|10
1736021630000|2025-01-04 20:13:50|24359.68|24279.68|24359.83|24279.83|24359.83|24279.83|24359.68|24279.68|9
1736021640000|2025-01-04 20:14:00|24359.95|24279.95|24359.73|24279.73|24359.95|24279.95|24359.67|24279.67|8
1736021650000|2025-01-04 20:14:10|24359.75|24279.75|24359.81|24279.81|24359.99|24279.99|24359.75|24279.75|6
1736021660000|2025-01-04 20:14:20|24359.67|24279.67|24359.42|24279.42|24359.67|24279.67|24359.42|24279.42|8
1736021670000|2025-01-04 20:14:30|24359.58|24279.58|24359.4|24279.4|24359.64|24279.64|24359.32|24279.32|9
1736021680000|2025-01-04 20:14:40|24359.38|24279.38|24358.88|24278.88|24359.4|24279.4|24358.88|24278.88|7
1736021690000|2025-01-04 20:14:50|24358.85|24278.85|24358.42|24278.42|24358.87|24278.87|24358.37|24278.37|9
1736021700000|2025-01-04 20:15:00|24358.3|24278.3|24358.94|24278.94|24358.94|24278.94|24358.28|24278.28|9
1736021710000|2025-01-04 20:15:10|24359.11|24279.11|24359.83|24279.83|24359.9|24279.9|24359.11|24279.11|8
1736021720000|2025-01-04 20:15:20|24359.77|24279.77|24360.41|24280.41|24360.41|24280.41|24359.66|24279.66|10
1736021730000|2025-01-04 20:15:30|24360.42|24280.42|24360.64|24280.64|24360.66|24280.66|24360.42|24280.42|5
1736021740000|2025-01-04 20:15:40|24360.62|24280.62|24368.21|24288.21|24368.21|24288.21|24360.59|24280.59|8
1736021750000|2025-01-04 20:15:50|24368.28|24288.28|24370.02|24290.02|24370.02|24290.02|24368.28|24288.28|10
1736021760000|2025-01-04 20:16:00|24370.04|24290.04|24369.45|24289.45|24370.06|24290.06|24369.45|24289.45|10
1736021770000|2025-01-04 20:16:10|24369.49|24289.49|24369.16|24289.16|24369.51|24289.51|24368.94|24288.94|10
1736021780000|2025-01-04 20:16:20|24369.01|24289.01|24367.25|24287.25|24369.01|24289.01|24367.25|24287.25|9
1736021790000|2025-01-04 20:16:30|24367|24287|24366|24286|24367.65|24287.65|24366|24286|10
1736021800000|2025-01-04 20:16:40|24365.74|24285.74|24364.83|24284.83|24365.74|24285.74|24364.67|24284.67|10
1736021810000|2025-01-04 20:16:50|24364.81|24284.81|24362.38|24282.38|24364.81|24284.81|24362.38|24282.38|10
1736021820000|2025-01-04 20:17:00|24361.68|24281.68|24360.62|24280.62|24361.68|24281.68|24360.35|24280.35|10
1736021830000|2025-01-04 20:17:10|24360.77|24280.77|24361.24|24281.24|24362.09|24282.09|24360.77|24280.77|9
1736021840000|2025-01-04 20:17:20|24361.26|24281.26|24360.97|24280.97|24361.27|24281.27|24360.81|24280.81|9
1736021850000|2025-01-04 20:17:30|24360.98|24280.98|24363.32|24283.32|24363.32|24283.32|24360.93|24280.93|7
1736021860000|2025-01-04 20:17:40|24364.19|24284.19|24367.04|24287.04|24367.04|24287.04|24364.19|24284.19|9
1736021870000|2025-01-04 20:17:50|24365.35|24285.35|24368.89|24288.89|24368.89|24288.89|24365.35|24285.35|10
1736021880000|2025-01-04 20:18:00|24368.41|24288.41|24369.8|24289.8|24369.8|24289.8|24368.41|24288.41|9
1736021890000|2025-01-04 20:18:10|24369.84|24289.84|24370.84|24290.84|24370.93|24290.93|24369.72|24289.72|9
1736021900000|2025-01-04 20:18:20|24370.95|24290.95|24370.78|24290.78|24370.95|24290.95|24370.6|24290.6|8
1736021910000|2025-01-04 20:18:30|24370.94|24290.94|24371.92|24291.92|24371.92|24291.92|24370.92|24290.92|9
1736021920000|2025-01-04 20:18:40|24371.82|24291.82|24370.79|24290.79|24371.82|24291.82|24370.7|24290.7|10
1736021930000|2025-01-04 20:18:50|24370.94|24290.94|24370.32|24290.32|24371.49|24291.49|24370.32|24290.32|10
1736021940000|2025-01-04 20:19:00|24369.9|24289.9|24371.83|24291.83|24371.84|24291.84|24369.9|24289.9|10
1736021950000|2025-01-04 20:19:10|24371.63|24291.63|24371.13|24291.13|24372.8|24292.8|24371.06|24291.06|10
1736021960000|2025-01-04 20:19:20|24371.11|24291.11|24371.55|24291.55|24371.58|24291.58|24371.06|24291.06|10
1736021970000|2025-01-04 20:19:30|24371.67|24291.67|24372.62|24292.62|24372.78|24292.78|24371.67|24291.67|10
1736021980000|2025-01-04 20:19:40|24372.75|24292.75|24371.65|24291.65|24372.82|24292.82|24371.65|24291.65|9
1736021990000|2025-01-04 20:19:50|24371.64|24291.64|24373.09|24293.09|24373.09|24293.09|24371.64|24291.64|10
1736022000000|2025-01-04 20:20:00|24373.15|24293.15|24374|24294|24374|24294|24373.07|24293.07|10
1736022010000|2025-01-04 20:20:10|24374.13|24294.13|24376.83|24296.83|24376.83|24296.83|24374.09|24294.09|10
1736022020000|2025-01-04 20:20:20|24377.66|24297.66|24380.67|24300.67|24380.68|24300.68|24377.48|24297.48|10
1736022030000|2025-01-04 20:20:30|24380.83|24300.83|24378.77|24298.77|24380.83|24300.83|24377.75|24297.75|10
1736022040000|2025-01-04 20:20:40|24379.39|24299.39|24386.66|24306.66|24387.39|24307.39|24379.39|24299.39|9
1736022050000|2025-01-04 20:20:50|24386.42|24306.42|24385.83|24305.83|24386.42|24306.42|24385.81|24305.81|10
1736022060000|2025-01-04 20:21:00|24386.06|24306.06|24386.55|24306.55|24386.66|24306.66|24385.55|24305.55|10
1736022070000|2025-01-04 20:21:10|24386.77|24306.77|24388.51|24308.51|24388.68|24308.68|24386.77|24306.77|10
1736022080000|2025-01-04 20:21:20|24388.83|24308.83|24389.59|24309.59|24389.59|24309.59|24388.83|24308.83|10
1736022090000|2025-01-04 20:21:30|24389.58|24309.58|24391.62|24311.62|24391.62|24311.62|24389.58|24309.58|10
1736022100000|2025-01-04 20:21:40|24391.65|24311.65|24392.13|24312.13|24392.36|24312.36|24391.38|24311.38|10
1736022110000|2025-01-04 20:21:50|24391.98|24311.98|24391.84|24311.84|24392.02|24312.02|24391.64|24311.64|8
1736022120000|2025-01-04 20:22:00|24392|24312|24391.93|24311.93|24392.12|24312.12|24391.93|24311.93|8
1736022130000|2025-01-04 20:22:10|24392.44|24312.44|24394.78|24314.78|24394.78|24314.78|24392.44|24312.44|10
1736022140000|2025-01-04 20:22:20|24394.96|24314.96|24394.25|24314.25|24395.08|24315.08|24394.07|24314.07|10
1736022150000|2025-01-04 20:22:30|24394.21|24314.21|24395.33|24315.33|24395.33|24315.33|24394.21|24314.21|9
1736022160000|2025-01-04 20:22:40|24395.3|24315.3|24395.96|24315.96|24396.45|24316.45|24395.18|24315.18|9
1736022170000|2025-01-04 20:22:50|24396|24316|24393.82|24313.82|24396|24316|24393.71|24313.71|9
1736022180000|2025-01-04 20:23:00|24394.41|24314.41|24389.71|24309.71|24394.83|24314.83|24389.51|24309.51|8
1736022190000|2025-01-04 20:23:10|24389.36|24309.36|24392.71|24312.71|24392.71|24312.71|24389.36|24309.36|10
1736022200000|2025-01-04 20:23:20|24393.54|24313.54|24395.63|24315.63|24395.64|24315.64|24393.03|24313.03|10
1736022210000|2025-01-04 20:23:30|24395.65|24315.65|24395.68|24315.68|24396.02|24316.02|24395.58|24315.58|8
1736022220000|2025-01-04 20:23:40|24395.6|24315.6|24394.21|24314.21|24395.6|24315.6|24394.21|24314.21|8
1736022230000|2025-01-04 20:23:50|24394.31|24314.31|24392.6|24312.6|24394.31|24314.31|24392.6|24312.6|10
1736022240000|2025-01-04 20:24:00|24392.52|24312.52|24392.13|24312.13|24392.52|24312.52|24391.29|24311.29|10
1736022250000|2025-01-04 20:24:10|24392.12|24312.12|24393.51|24313.51|24393.87|24313.87|24392.12|24312.12|10
1736022260000|2025-01-04 20:24:20|24393.39|24313.39|24394.1|24314.1|24394.1|24314.1|24393.39|24313.39|7
1736022270000|2025-01-04 20:24:30|24394.85|24314.85|24395.4|24315.4|24395.4|24315.4|24394.74|24314.74|10
1736022280000|2025-01-04 20:24:40|24395.04|24315.04|24393.23|24313.23|24395.04|24315.04|24393.23|24313.23|10
1736022290000|2025-01-04 20:24:50|24393.19|24313.19|24391.33|24311.33|24393.2|24313.2|24391.33|24311.33|10
1736022300000|2025-01-04 20:25:00|24391.3|24311.3|24392.53|24312.53|24392.53|24312.53|24391.28|24311.28|9
1736022310000|2025-01-04 20:25:10|24392.88|24312.88|24394.36|24314.36|24394.36|24314.36|24392.88|24312.88|9
1736022320000|2025-01-04 20:25:20|24394.78|24314.78|24394.86|24314.86|24394.86|24314.86|24394.58|24314.58|10
1736022330000|2025-01-04 20:25:30|24394.89|24314.89|24394.8|24314.8|24394.89|24314.89|24393.71|24313.71|6
1736022340000|2025-01-04 20:25:40|24394.95|24314.95|24395.06|24315.06|24395.36|24315.36|24394.74|24314.74|10
1736022350000|2025-01-04 20:25:50|24395.05|24315.05|24395.68|24315.68|24396.04|24316.04|24394.97|24314.97|10
1736022360000|2025-01-04 20:26:00|24395.4|24315.4|24394.28|24314.28|24395.81|24315.81|24394.28|24314.28|10
1736022370000|2025-01-04 20:26:10|24394.1|24314.1|24394.98|24314.98|24394.98|24314.98|24394.1|24314.1|10
1736022380000|2025-01-04 20:26:20|24395.01|24315.01|24395.94|24315.94|24395.94|24315.94|24395.01|24315.01|8
1736022390000|2025-01-04 20:26:30|24395.93|24315.93|24395.64|24315.64|24395.93|24315.93|24395.62|24315.62|9
1736022400000|2025-01-04 20:26:40|24395.72|24315.72|24396.29|24316.29|24396.36|24316.36|24395.72|24315.72|10
1736022410000|2025-01-04 20:26:50|24395.82|24315.82|24393.81|24313.81|24396.06|24316.06|24393.81|24313.81|10
1736022420000|2025-01-04 20:27:00|24393.31|24313.31|24393.16|24313.16|24393.31|24313.31|24392.36|24312.36|10
1736022430000|2025-01-04 20:27:10|24393.13|24313.13|24393.88|24313.88|24393.88|24313.88|24393.11|24313.11|8
1736022440000|2025-01-04 20:27:20|24393.76|24313.76|24394.23|24314.23|24394.28|24314.28|24393.64|24313.64|9
1736022450000|2025-01-04 20:27:30|24394.19|24314.19|24394.25|24314.25|24394.27|24314.27|24394.19|24314.19|7
1736022460000|2025-01-04 20:27:40|24394.23|24314.23|24395.92|24315.92|24395.92|24315.92|24394.07|24314.07|10
1736022470000|2025-01-04 20:27:50|24395.95|24315.95|24395.9|24315.9|24396.12|24316.12|24395.9|24315.9|9
1736022480000|2025-01-04 20:28:00|24396.1|24316.1|24395.18|24315.18|24396.1|24316.1|24395.18|24315.18|8
1736022490000|2025-01-04 20:28:10|24394.26|24314.26|24396.51|24316.51|24396.51|24316.51|24394.08|24314.08|9
1736022500000|2025-01-04 20:28:20|24396.62|24316.62|24397.04|24317.04|24397.04|24317.04|24396.62|24316.62|7
1736022510000|2025-01-04 20:28:30|24397.09|24317.09|24399.32|24319.32|24399.32|24319.32|24397.09|24317.09|10
1736022520000|2025-01-04 20:28:40|24399.4|24319.4|24398.65|24318.65|24399.4|24319.4|24398.52|24318.52|9
1736022530000|2025-01-04 20:28:50|24398.61|24318.61|24398.91|24318.91|24398.91|24318.91|24398.6|24318.6|9
1736022540000|2025-01-04 20:29:00|24398.11|24318.11|24398.23|24318.23|24398.25|24318.25|24397.82|24317.82|10
1736022550000|2025-01-04 20:29:10|24398.22|24318.22|24395.54|24315.54|24398.63|24318.63|24394.99|24314.99|10
1736022560000|2025-01-04 20:29:20|24395.63|24315.63|24396.25|24316.25|24397.79|24317.79|24395.63|24315.63|10
1736022570000|2025-01-04 20:29:30|24396.09|24316.09|24395.93|24315.93|24396.09|24316.09|24395.29|24315.29|9
1736022580000|2025-01-04 20:29:40|24395.69|24315.69|24397.76|24317.76|24398.2|24318.2|24395.69|24315.69|9
1736022590000|2025-01-04 20:29:50|24397.75|24317.75|24398.66|24318.66|24398.97|24318.97|24397.69|24317.69|10
1736022600000|2025-01-04 20:30:00|24398.39|24318.39|24395.32|24315.32|24399.52|24319.52|24395.28|24315.28|9
1736022610000|2025-01-04 20:30:10|24396.19|24316.19|24398.65|24318.65|24398.65|24318.65|24396.19|24316.19|10
1736022620000|2025-01-04 20:30:20|24399.45|24319.45|24400.72|24320.72|24401.32|24321.32|24399.45|24319.45|10
1736022630000|2025-01-04 20:30:30|24400.61|24320.61|24399.43|24319.43|24400.93|24320.93|24399.43|24319.43|10
1736022640000|2025-01-04 20:30:40|24399.32|24319.32|24399.01|24319.01|24399.32|24319.32|24398.93|24318.93|10
1736022650000|2025-01-04 20:30:50|24398.92|24318.92|24397.97|24317.97|24398.93|24318.93|24397.82|24317.82|10
1736022660000|2025-01-04 20:31:00|24398.01|24318.01|24397.93|24317.93|24398.6|24318.6|24397.7|24317.7|9
1736022670000|2025-01-04 20:31:10|24397.88|24317.88|24397.17|24317.17|24397.88|24317.88|24397.17|24317.17|9
1736022680000|2025-01-04 20:31:20|24397.16|24317.16|24395.38|24315.38|24397.16|24317.16|24394.07|24314.07|10
1736022690000|2025-01-04 20:31:30|24395.39|24315.39|24396.92|24316.92|24396.92|24316.92|24395.39|24315.39|8
1736022700000|2025-01-04 20:31:40|24397.16|24317.16|24397.02|24317.02|24397.43|24317.43|24396.83|24316.83|9
1736022710000|2025-01-04 20:31:50|24396.7|24316.7|24397.04|24317.04|24397.43|24317.43|24396.64|24316.64|9
1736022720000|2025-01-04 20:32:00|24397.05|24317.05|24397.09|24317.09|24397.09|24317.09|24396.58|24316.58|9
1736022730000|2025-01-04 20:32:10|24397.27|24317.27|24399.18|24319.18|24399.18|24319.18|24397.21|24317.21|10
1736022740000|2025-01-04 20:32:20|24399.35|24319.35|24397.43|24317.43|24399.35|24319.35|24397.43|24317.43|9
1736022750000|2025-01-04 20:32:30|24397.39|24317.39|24395.87|24315.87|24397.47|24317.47|24395.87|24315.87|10
1736022760000|2025-01-04 20:32:40|24395.72|24315.72|24393.52|24313.52|24395.72|24315.72|24393.52|24313.52|9
1736022770000|2025-01-04 20:32:50|24393.39|24313.39|24392.08|24312.08|24393.42|24313.42|24392.07|24312.07|10
1736022780000|2025-01-04 20:33:00|24391.74|24311.74|24390.17|24310.17|24391.74|24311.74|24389.75|24309.75|10
1736022790000|2025-01-04 20:33:10|24390.9|24310.9|24394.1|24314.1|24394.1|24314.1|24390.9|24310.9|10
1736022800000|2025-01-04 20:33:20|24394.8|24314.8|24395.41|24315.41|24395.43|24315.43|24394.68|24314.68|10
1736022810000|2025-01-04 20:33:30|24395.64|24315.64|24395.18|24315.18|24396.32|24316.32|24395.13|24315.13|10
1736022820000|2025-01-04 20:33:40|24395.09|24315.09|24393.94|24313.94|24395.16|24315.16|24393.84|24313.84|8
1736022830000|2025-01-04 20:33:50|24393.95|24313.95|24393.62|24313.62|24394.09|24314.09|24393.5|24313.5|8
1736022840000|2025-01-04 20:34:00|24395.45|24315.45|24395.45|24315.45|24395.72|24315.72|24395.33|24315.33|9
1736022850000|2025-01-04 20:34:10|24395.53|24315.53|24394.54|24314.54|24396.06|24316.06|24394.41|24314.41|9
1736022860000|2025-01-04 20:34:20|24394.51|24314.51|24398.54|24318.54|24398.54|24318.54|24394.51|24314.51|10
1736022870000|2025-01-04 20:34:30|24398.46|24318.46|24397.37|24317.37|24398.46|24318.46|24396.9|24316.9|10
1736022880000|2025-01-04 20:34:40|24397.34|24317.34|24398.63|24318.63|24398.63|24318.63|24397.24|24317.24|10
1736022890000|2025-01-04 20:34:50|24399.07|24319.07|24399.37|24319.37|24399.37|24319.37|24399.06|24319.06|10
1736022900000|2025-01-04 20:35:00|24398.89|24318.89|24399.53|24319.53|24399.77|24319.77|24398.89|24318.89|9
1736022910000|2025-01-04 20:35:10|24400.23|24320.23|24402.58|24322.58|24402.69|24322.69|24400.23|24320.23|10
1736022920000|2025-01-04 20:35:20|24403.48|24323.48|24403.72|24323.72|24403.81|24323.81|24403.48|24323.48|8
1736022930000|2025-01-04 20:35:30|24403.48|24323.48|24404.81|24324.81|24404.81|24324.81|24403.48|24323.48|10
1736022940000|2025-01-04 20:35:40|24404.7|24324.7|24403.41|24323.41|24404.7|24324.7|24403.41|24323.41|10
1736022950000|2025-01-04 20:35:50|24403.39|24323.39|24401.79|24321.79|24403.39|24323.39|24401.59|24321.59|10
1736022960000|2025-01-04 20:36:00|24401.88|24321.88|24404.21|24324.21|24404.21|24324.21|24401.11|24321.11|10
1736022970000|2025-01-04 20:36:10|24404.32|24324.32|24405.6|24325.6|24405.6|24325.6|24404.32|24324.32|9
1736022980000|2025-01-04 20:36:20|24405.59|24325.59|24409.06|24329.06|24409.06|24329.06|24405.59|24325.59|10
1736022990000|2025-01-04 20:36:30|24408.98|24328.98|24408.39|24328.39|24409.03|24329.03|24408.35|24328.35|10
1736023000000|2025-01-04 20:36:40|24408.55|24328.55|24407.87|24327.87|24408.85|24328.85|24407.87|24327.87|10
1736023010000|2025-01-04 20:36:50|24407.84|24327.84|24409.7|24329.7|24409.7|24329.7|24407.7|24327.7|10
1736023020000|2025-01-04 20:37:00|24410.9|24330.9|24411.14|24331.14|24411.6|24331.6|24410.9|24330.9|9
1736023030000|2025-01-04 20:37:10|24411.22|24331.22|24411.69|24331.69|24411.69|24331.69|24411.22|24331.22|8
1736023040000|2025-01-04 20:37:20|24411.64|24331.64|24411.76|24331.76|24412.08|24332.08|24411.43|24331.43|9
1736023050000|2025-01-04 20:37:30|24411.88|24331.88|24412.27|24332.27|24412.55|24332.55|24411.88|24331.88|9
1736023060000|2025-01-04 20:37:40|24412.29|24332.29|24411.49|24331.49|24412.29|24332.29|24411.04|24331.04|9
1736023070000|2025-01-04 20:37:50|24412|24332|24411.57|24331.57|24412.06|24332.06|24411.28|24331.28|10
1736023080000|2025-01-04 20:38:00|24411.55|24331.55|24413.27|24333.27|24413.27|24333.27|24411.55|24331.55|10
1736023090000|2025-01-04 20:38:10|24412.94|24332.94|24413.72|24333.72|24413.76|24333.76|24412.94|24332.94|10
1736023100000|2025-01-04 20:38:20|24413.52|24333.52|24412.99|24332.99|24413.81|24333.81|24412.99|24332.99|10
1736023110000|2025-01-04 20:38:30|24413.07|24333.07|24414.19|24334.19|24414.19|24334.19|24413.07|24333.07|8
1736023120000|2025-01-04 20:38:40|24414.29|24334.29|24413.86|24333.86|24414.54|24334.54|24413.86|24333.86|10
1736023130000|2025-01-04 20:38:50|24414.01|24334.01|24412.52|24332.52|24414.14|24334.14|24412.52|24332.52|10
1736023140000|2025-01-04 20:39:00|24411.73|24331.73|24413.88|24333.88|24413.88|24333.88|24411.28|24331.28|9
1736023150000|2025-01-04 20:39:10|24413.81|24333.81|24413.89|24333.89|24414.6|24334.6|24413.81|24333.81|9
1736023160000|2025-01-04 20:39:20|24413.74|24333.74|24413.55|24333.55|24414.86|24334.86|24413.55|24333.55|10
1736023170000|2025-01-04 20:39:30|24413.46|24333.46|24413.06|24333.06|24413.46|24333.46|24412.53|24332.53|9
1736023180000|2025-01-04 20:39:40|24413.07|24333.07|24412.99|24332.99|24413.33|24333.33|24412.99|24332.99|9
1736023190000|2025-01-04 20:39:50|24413.01|24333.01|24413.04|24333.04|24413.17|24333.17|24412.46|24332.46|10
1736023200000|2025-01-04 20:40:00|24413.06|24333.06|24415.09|24335.09|24415.14|24335.14|24413.03|24333.03|9
1736023210000|2025-01-04 20:40:10|24415.13|24335.13|24415.68|24335.68|24416.1|24336.1|24415.13|24335.13|10
1736023220000|2025-01-04 20:40:20|24415.87|24335.87|24417.36|24337.36|24417.36|24337.36|24415.87|24335.87|10
1736023230000|2025-01-04 20:40:30|24417.88|24337.88|24417.86|24337.86|24418.12|24338.12|24417.77|24337.77|10
1736023240000|2025-01-04 20:40:40|24418.34|24338.34|24420.47|24340.47|24420.47|24340.47|24418.34|24338.34|10
1736023250000|2025-01-04 20:40:50|24420.3|24340.3|24421.34|24341.34|24421.34|24341.34|24419.83|24339.83|10
1736023260000|2025-01-04 20:41:00|24422.9|24342.9|24428.54|24348.54|24430.12|24350.12|24422.9|24342.9|10
1736023270000|2025-01-04 20:41:10|24428.35|24348.35|24429.63|24349.63|24429.63|24349.63|24428.35|24348.35|9
1736023280000|2025-01-04 20:41:20|24429.4|24349.4|24433.43|24353.43|24433.43|24353.43|24429.3|24349.3|10
1736023290000|2025-01-04 20:41:30|24435.95|24355.95|24444.98|24364.98|24444.98|24364.98|24435.95|24355.95|10
1736023300000|2025-01-04 20:41:40|24445.07|24365.07|24445.91|24365.91|24445.91|24365.91|24444.93|24364.93|10
1736023310000|2025-01-04 20:41:50|24445.54|24365.54|24446.57|24366.57|24446.63|24366.63|24445.54|24365.54|10
1736023320000|2025-01-04 20:42:00|24448.54|24368.54|24449.95|24369.95|24449.95|24369.95|24448.54|24368.54|8
1736023330000|2025-01-04 20:42:10|24450.11|24370.11|24450.02|24370.02|24450.11|24370.11|24449.21|24369.21|10
1736023340000|2025-01-04 20:42:20|24449.98|24369.98|24451.98|24371.98|24452.06|24372.06|24449.84|24369.84|10
1736023350000|2025-01-04 20:42:30|24451.89|24371.89|24451.25|24371.25|24451.89|24371.89|24450.56|24370.56|10
1736023360000|2025-01-04 20:42:40|24451.33|24371.33|24454.68|24374.68|24455.24|24375.24|24451.33|24371.33|10
1736023370000|2025-01-04 20:42:50|24454.43|24374.43|24456.85|24376.85|24456.85|24376.85|24454.32|24374.32|10
1736023380000|2025-01-04 20:43:00|24456.8|24376.8|24456.69|24376.69|24456.87|24376.87|24456.45|24376.45|9
1736023390000|2025-01-04 20:43:10|24456.65|24376.65|24457.49|24377.49|24457.49|24377.49|24456.45|24376.45|10
1736023400000|2025-01-04 20:43:20|24457.53|24377.53|24470.22|24390.22|24470.6|24390.6|24457.53|24377.53|10
1736023410000|2025-01-04 20:43:30|24471.26|24391.26|24470.64|24390.64|24472.03|24392.03|24470.51|24390.51|10
1736023420000|2025-01-04 20:43:40|24470.14|24390.14|24468.14|24388.14|24470.5|24390.5|24467.89|24387.89|10
1736023430000|2025-01-04 20:43:50|24468.51|24388.51|24471.63|24391.63|24471.63|24391.63|24468.23|24388.23|10
1736023440000|2025-01-04 20:44:00|24472.39|24392.39|24470.47|24390.47|24472.39|24392.39|24470.35|24390.35|10
1736023450000|2025-01-04 20:44:10|24470.12|24390.12|24469.38|24389.38|24470.14|24390.14|24469.3|24389.3|10
1736023460000|2025-01-04 20:44:20|24468.84|24388.84|24468.9|24388.9|24469.65|24389.65|24468.38|24388.38|10
1736023470000|2025-01-04 20:44:30|24468.96|24388.96|24467.91|24387.91|24469.36|24389.36|24467.91|24387.91|10
1736023480000|2025-01-04 20:44:40|24467.21|24387.21|24468.64|24388.64|24468.8|24388.8|24467.21|24387.21|10
1736023490000|2025-01-04 20:44:50|24468.98|24388.98|24467.94|24387.94|24468.98|24388.98|24467.94|24387.94|9
1736023500000|2025-01-04 20:45:00|24468.1|24388.1|24468.16|24388.16|24468.57|24388.57|24468.1|24388.1|8
1736023510000|2025-01-04 20:45:10|24468.11|24388.11|24469.87|24389.87|24469.87|24389.87|24468.11|24388.11|10
1736023520000|2025-01-04 20:45:20|24469.67|24389.67|24468.46|24388.46|24469.7|24389.7|24468.16|24388.16|9
1736023530000|2025-01-04 20:45:30|24468.08|24388.08|24469.68|24389.68|24469.68|24389.68|24468.08|24388.08|10
1736023540000|2025-01-04 20:45:40|24469.75|24389.75|24468.87|24388.87|24470.24|24390.24|24468.51|24388.51|10
1736023550000|2025-01-04 20:45:50|24469.59|24389.59|24472.86|24392.86|24472.86|24392.86|24468.36|24388.36|10
1736023560000|2025-01-04 20:46:00|24470.86|24390.86|24478.81|24398.81|24479.09|24399.09|24470.31|24390.31|10
1736023570000|2025-01-04 20:46:10|24479.34|24399.34|24479.21|24399.21|24479.92|24399.92|24479.17|24399.17|10
1736023580000|2025-01-04 20:46:20|24478.75|24398.75|24476.37|24396.37|24478.75|24398.75|24476.37|24396.37|10
1736023590000|2025-01-04 20:46:30|24476.35|24396.35|24476.47|24396.47|24478.5|24398.5|24475.62|24395.62|9
1736023600000|2025-01-04 20:46:40|24477.54|24397.54|24477.29|24397.29|24478.14|24398.14|24477.29|24397.29|9
1736023610000|2025-01-04 20:46:50|24477.21|24397.21|24477.7|24397.7|24477.8|24397.8|24477.05|24397.05|10
1736023620000|2025-01-04 20:47:00|24477.16|24397.16|24478.21|24398.21|24478.21|24398.21|24476.84|24396.84|10
1736023630000|2025-01-04 20:47:10|24478.56|24398.56|24479.79|24399.79|24480.62|24400.62|24478.56|24398.56|9
1736023640000|2025-01-04 20:47:20|24480.27|24400.27|24479.37|24399.37|24480.35|24400.35|24479.37|24399.37|10
1736023650000|2025-01-04 20:47:30|24479.55|24399.55|24479.02|24399.02|24479.84|24399.84|24478.9|24398.9|10
1736023660000|2025-01-04 20:47:40|24478.71|24398.71|24480.75|24400.75|24481.31|24401.31|24478.62|24398.62|10
1736023670000|2025-01-04 20:47:50|24480.63|24400.63|24480.46|24400.46|24480.63|24400.63|24480.44|24400.44|10
1736023680000|2025-01-04 20:48:00|24480.42|24400.42|24481.02|24401.02|24481.47|24401.47|24479.85|24399.85|10
1736023690000|2025-01-04 20:48:10|24481.45|24401.45|24482.67|24402.67|24483.04|24403.04|24481.37|24401.37|10
1736023700000|2025-01-04 20:48:20|24482.63|24402.63|24483.24|24403.24|24483.24|24403.24|24482.59|24402.59|10
1736023710000|2025-01-04 20:48:30|24483.37|24403.37|24483.47|24403.47|24483.55|24403.55|24483.3|24403.3|10
1736023720000|2025-01-04 20:48:40|24483.46|24403.46|24482.92|24402.92|24483.46|24403.46|24482.66|24402.66|10
1736023730000|2025-01-04 20:48:50|24482.93|24402.93|24483.06|24403.06|24483.07|24403.07|24482.79|24402.79|10
1736023740000|2025-01-04 20:49:00|24482.84|24402.84|24484.28|24404.28|24484.28|24404.28|24482.84|24402.84|9
1736023750000|2025-01-04 20:49:10|24484.61|24404.61|24482.51|24402.51|24486.82|24406.82|24482.51|24402.51|10
1736023760000|2025-01-04 20:49:20|24481.85|24401.85|24481.23|24401.23|24481.85|24401.85|24480.85|24400.85|10
1736023770000|2025-01-04 20:49:30|24480.91|24400.91|24481.07|24401.07|24481.17|24401.17|24480.91|24400.91|10
1736023780000|2025-01-04 20:49:40|24480.81|24400.81|24484.78|24404.78|24484.8|24404.8|24480.8|24400.8|9
1736023790000|2025-01-04 20:49:50|24484.73|24404.73|24484.15|24404.15|24484.73|24404.73|24484.15|24404.15|10
1736023800000|2025-01-04 20:50:00|24483.96|24403.96|24482.99|24402.99|24483.96|24403.96|24482.99|24402.99|10
1736023810000|2025-01-04 20:50:10|24482.98|24402.98|24476.3|24396.3|24482.98|24402.98|24476.3|24396.3|9
1736023820000|2025-01-04 20:50:20|24476.01|24396.01|24471.53|24391.53|24476.01|24396.01|24471.38|24391.38|10
1736023830000|2025-01-04 20:50:30|24472.47|24392.47|24467.7|24387.7|24472.47|24392.47|24467.7|24387.7|10
1736023840000|2025-01-04 20:50:40|24467.65|24387.65|24466.48|24386.48|24467.73|24387.73|24466.48|24386.48|10
1736023850000|2025-01-04 20:50:50|24466.61|24386.61|24465.72|24385.72|24466.71|24386.71|24465.25|24385.25|10
1736023860000|2025-01-04 20:51:00|24465.69|24385.69|24464.14|24384.14|24465.69|24385.69|24463.97|24383.97|9
1736023870000|2025-01-04 20:51:10|24464.65|24384.65|24459.54|24379.54|24464.74|24384.74|24459.54|24379.54|10
1736023880000|2025-01-04 20:51:20|24459.53|24379.53|24456.41|24376.41|24459.53|24379.53|24456.41|24376.41|10
1736023890000|2025-01-04 20:51:30|24456.66|24376.66|24456.67|24376.67|24456.69|24376.69|24456.56|24376.56|6
1736023900000|2025-01-04 20:51:40|24455.87|24375.87|24454.05|24374.05|24456.07|24376.07|24454.05|24374.05|8
1736023910000|2025-01-04 20:51:50|24453.82|24373.82|24453.92|24373.92|24453.92|24373.92|24453.35|24373.35|10
1736023920000|2025-01-04 20:52:00|24453.9|24373.9|24454.19|24374.19|24454.19|24374.19|24453.67|24373.67|9
1736023930000|2025-01-04 20:52:10|24453.67|24373.67|24457.13|24377.13|24457.13|24377.13|24453.64|24373.64|10
1736023940000|2025-01-04 20:52:20|24457.78|24377.78|24459|24379|24459|24379|24457.74|24377.74|10
1736023950000|2025-01-04 20:52:30|24459.19|24379.19|24458.89|24378.89|24459.48|24379.48|24458.5|24378.5|10
1736023960000|2025-01-04 20:52:40|24459.15|24379.15|24459.41|24379.41|24459.63|24379.63|24458.99|24378.99|10
1736023970000|2025-01-04 20:52:50|24459.38|24379.38|24458.32|24378.32|24459.62|24379.62|24458.17|24378.17|9
1736023980000|2025-01-04 20:53:00|24458.36|24378.36|24459.63|24379.63|24459.63|24379.63|24458.17|24378.17|10
1736023990000|2025-01-04 20:53:10|24459.74|24379.74|24460.12|24380.12|24460.85|24380.85|24459.74|24379.74|10
1736024000000|2025-01-04 20:53:20|24459.19|24379.19|24458.11|24378.11|24459.19|24379.19|24458.11|24378.11|9
1736024010000|2025-01-04 20:53:30|24458.95|24378.95|24459.63|24379.63|24459.8|24379.8|24458.25|24378.25|10
1736024020000|2025-01-04 20:53:40|24459.52|24379.52|24462.48|24382.48|24462.48|24382.48|24459.52|24379.52|10
1736024030000|2025-01-04 20:53:50|24463|24383|24465.16|24385.16|24465.16|24385.16|24463|24383|10
1736024040000|2025-01-04 20:54:00|24465.41|24385.41|24468.1|24388.1|24468.14|24388.14|24465.41|24385.41|10
1736024050000|2025-01-04 20:54:10|24468.14|24388.14|24468.91|24388.91|24468.91|24388.91|24468.1|24388.1|10
1736024060000|2025-01-04 20:54:20|24468.78|24388.78|24472.03|24392.03|24472.03|24392.03|24468.78|24388.78|9
1736024070000|2025-01-04 20:54:30|24470.12|24390.12|24473.03|24393.03|24473.65|24393.65|24470.02|24390.02|10
1736024080000|2025-01-04 20:54:40|24472.58|24392.58|24471.44|24391.44|24472.58|24392.58|24471.21|24391.21|9
1736024090000|2025-01-04 20:54:50|24471.4|24391.4|24471.16|24391.16|24471.62|24391.62|24471|24391|10
1736024100000|2025-01-04 20:55:00|24471|24391|24470.11|24390.11|24471.14|24391.14|24470.11|24390.11|10
1736024110000|2025-01-04 20:55:10|24470.15|24390.15|24467.64|24387.64|24470.38|24390.38|24467.37|24387.37|10
1736024120000|2025-01-04 20:55:20|24467.7|24387.7|24463.66|24383.66|24467.82|24387.82|24463.38|24383.38|10
1736024130000|2025-01-04 20:55:30|24463.52|24383.52|24463.4|24383.4|24463.52|24383.52|24463.11|24383.11|10
1736024140000|2025-01-04 20:55:40|24463.56|24383.56|24463.74|24383.74|24463.86|24383.86|24463.56|24383.56|10
1736024150000|2025-01-04 20:55:50|24463.72|24383.72|24464.28|24384.28|24464.28|24384.28|24463.57|24383.57|9
1736024160000|2025-01-04 20:56:00|24464.29|24384.29|24464.28|24384.28|24464.45|24384.45|24463.98|24383.98|10
1736024170000|2025-01-04 20:56:10|24464.3|24384.3|24463.78|24383.78|24464.33|24384.33|24463.53|24383.53|10
1736024180000|2025-01-04 20:56:20|24463.8|24383.8|24465.39|24385.39|24465.5|24385.5|24463.8|24383.8|10
1736024190000|2025-01-04 20:56:30|24465.45|24385.45|24466.31|24386.31|24466.52|24386.52|24464.53|24384.53|10
1736024200000|2025-01-04 20:56:40|24466.36|24386.36|24469.13|24389.13|24470.18|24390.18|24466.36|24386.36|10
1736024210000|2025-01-04 20:56:50|24468.8|24388.8|24469.44|24389.44|24470.05|24390.05|24468.79|24388.79|10
1736024220000|2025-01-04 20:57:00|24468.52|24388.52|24470.24|24390.24|24470.53|24390.53|24467.15|24387.15|10
1736024230000|2025-01-04 20:57:10|24470.31|24390.31|24468.97|24388.97|24470.31|24390.31|24468.97|24388.97|10
1736024240000|2025-01-04 20:57:20|24469.07|24389.07|24468.37|24388.37|24469.07|24389.07|24468.37|24388.37|9
1736024250000|2025-01-04 20:57:30|24468.5|24388.5|24467.76|24387.76|24468.5|24388.5|24467.74|24387.74|9
1736024260000|2025-01-04 20:57:40|24467.92|24387.92|24465.85|24385.85|24467.92|24387.92|24465.85|24385.85|10
1736024270000|2025-01-04 20:57:50|24465.49|24385.49|24466.37|24386.37|24466.37|24386.37|24464.99|24384.99|10
1736024280000|2025-01-04 20:58:00|24466.4|24386.4|24466.58|24386.58|24466.67|24386.67|24466.27|24386.27|7
1736024290000|2025-01-04 20:58:10|24466.37|24386.37|24467.13|24387.13|24467.25|24387.25|24466.2|24386.2|10
1736024300000|2025-01-04 20:58:20|24465.2|24385.2|24465.67|24385.67|24465.67|24385.67|24465.16|24385.16|10
1736024310000|2025-01-04 20:58:30|24465.68|24385.68|24466.59|24386.59|24466.61|24386.61|24465.48|24385.48|10
1736024320000|2025-01-04 20:58:40|24466.51|24386.51|24466.57|24386.57|24467.76|24387.76|24466.4|24386.4|10
1736024330000|2025-01-04 20:58:50|24466.67|24386.67|24466.6|24386.6|24466.72|24386.72|24465.97|24385.97|10
1736024340000|2025-01-04 20:59:00|24466.46|24386.46|24466.6|24386.6|24466.65|24386.65|24466.31|24386.31|9
1736024350000|2025-01-04 20:59:10|24465.95|24385.95|24467.75|24387.75|24467.75|24387.75|24465.95|24385.95|9
1736024360000|2025-01-04 20:59:20|24467.89|24387.89|24468.83|24388.83|24469.16|24389.16|24467.89|24387.89|10
1736024370000|2025-01-04 20:59:30|24470.52|24390.52|24470.48|24390.48|24470.54|24390.54|24470.4|24390.4|9
1736024380000|2025-01-04 20:59:40|24470.52|24390.52|24470.36|24390.36|24470.63|24390.63|24470.27|24390.27|10
1736024390000|2025-01-04 20:59:50|24470.63|24390.63|24470.93|24390.93|24470.96|24390.96|24470.63|24390.63|7
1736024400000|2025-01-04 21:00:00|24470.95|24390.95|24470.13|24390.13|24472.74|24392.74|24469.65|24389.65|10
1736024410000|2025-01-04 21:00:10|24470.69|24390.69|24474.37|24394.37|24474.73|24394.73|24470.69|24390.69|10
1736024420000|2025-01-04 21:00:20|24475.92|24395.92|24482.09|24402.09|24482.09|24402.09|24475.79|24395.79|10
1736024430000|2025-01-04 21:00:30|24482.77|24402.77|24485.77|24405.77|24486.34|24406.34|24482.77|24402.77|10
1736024440000|2025-01-04 21:00:40|24486.07|24406.07|24484.39|24404.39|24486.07|24406.07|24484.39|24404.39|9
1736024450000|2025-01-04 21:00:50|24484.61|24404.61|24482.78|24402.78|24484.61|24404.61|24482.78|24402.78|10
1736024460000|2025-01-04 21:01:00|24482.47|24402.47|24482.58|24402.58|24482.93|24402.93|24482.22|24402.22|10
1736024470000|2025-01-04 21:01:10|24482.65|24402.65|24477.64|24397.64|24482.65|24402.65|24477.64|24397.64|9
1736024480000|2025-01-04 21:01:20|24477.66|24397.66|24476.7|24396.7|24477.66|24397.66|24475.75|24395.75|10
1736024490000|2025-01-04 21:01:30|24477.54|24397.54|24474.74|24394.74|24477.54|24397.54|24474.74|24394.74|9
1736024500000|2025-01-04 21:01:40|24474.61|24394.61|24475.19|24395.19|24475.19|24395.19|24473.77|24393.77|10
1736024510000|2025-01-04 21:01:50|24475.54|24395.54|24477.3|24397.3|24477.3|24397.3|24475.54|24395.54|9
1736024520000|2025-01-04 21:02:00|24475.73|24395.73|24477.28|24397.28|24477.28|24397.28|24475.73|24395.73|10
1736024530000|2025-01-04 21:02:10|24477.34|24397.34|24478.04|24398.04|24478.19|24398.19|24477.32|24397.32|10
1736024540000|2025-01-04 21:02:20|24478.01|24398.01|24480.26|24400.26|24480.26|24400.26|24478.01|24398.01|10
1736024550000|2025-01-04 21:02:30|24480.51|24400.51|24483.34|24403.34|24483.34|24403.34|24480.51|24400.51|10
1736024560000|2025-01-04 21:02:40|24482.89|24402.89|24486.23|24406.23|24486.25|24406.25|24482.76|24402.76|10
1736024570000|2025-01-04 21:02:50|24486.06|24406.06|24485.38|24405.38|24486.07|24406.07|24484.28|24404.28|10
1736024580000|2025-01-04 21:03:00|24485.5|24405.5|24488.83|24408.83|24488.83|24408.83|24485.5|24405.5|10
1736024590000|2025-01-04 21:03:10|24489.11|24409.11|24488.53|24408.53|24489.11|24409.11|24488.15|24408.15|10
1736024600000|2025-01-04 21:03:20|24488.45|24408.45|24489.83|24409.83|24490.01|24410.01|24488.45|24408.45|10
1736024610000|2025-01-04 21:03:30|24490.45|24410.45|24491.36|24411.36|24491.49|24411.49|24490.45|24410.45|10
1736024620000|2025-01-04 21:03:40|24491.19|24411.19|24491.59|24411.59|24491.61|24411.61|24489.16|24409.16|10
1736024630000|2025-01-04 21:03:50|24491.86|24411.86|24491.85|24411.85|24492.71|24412.71|24491.85|24411.85|9
1736024640000|2025-01-04 21:04:00|24491.82|24411.82|24489.89|24409.89|24491.82|24411.82|24489.49|24409.49|9
1736024650000|2025-01-04 21:04:10|24489.96|24409.96|24489.35|24409.35|24489.96|24409.96|24487.76|24407.76|10
1736024660000|2025-01-04 21:04:20|24489.32|24409.32|24490.89|24410.89|24490.93|24410.93|24489.32|24409.32|9
1736024670000|2025-01-04 21:04:30|24490.72|24410.72|24490.03|24410.03|24490.72|24410.72|24489.66|24409.66|9
1736024680000|2025-01-04 21:04:40|24489.98|24409.98|24493.71|24413.71|24493.71|24413.71|24489.81|24409.81|9
1736024690000|2025-01-04 21:04:50|24494.05|24414.05|24496.72|24416.72|24496.72|24416.72|24494.05|24414.05|10
1736024700000|2025-01-04 21:05:00|24499.18|24419.18|24500.05|24420.05|24500.05|24420.05|24498.21|24418.21|10
1736024710000|2025-01-04 21:05:10|24499.98|24419.98|24499.33|24419.33|24500.21|24420.21|24499.24|24419.24|10
1736024720000|2025-01-04 21:05:20|24499.35|24419.35|24496.65|24416.65|24499.74|24419.74|24496.34|24416.34|10
1736024730000|2025-01-04 21:05:30|24497.41|24417.41|24502.62|24422.62|24502.62|24422.62|24497.41|24417.41|10
1736024740000|2025-01-04 21:05:40|24502.9|24422.9|24502.72|24422.72|24503.1|24423.1|24502.61|24422.61|10
1736024750000|2025-01-04 21:05:50|24502.89|24422.89|24502.71|24422.71|24503.13|24423.13|24502.66|24422.66|10
1736024760000|2025-01-04 21:06:00|24502.72|24422.72|24498.96|24418.96|24503.31|24423.31|24498.96|24418.96|10
1736024770000|2025-01-04 21:06:10|24498.82|24418.82|24499.09|24419.09|24499.65|24419.65|24498.18|24418.18|10
1736024780000|2025-01-04 21:06:20|24498.8|24418.8|24496.62|24416.62|24498.8|24418.8|24496.62|24416.62|9
1736024790000|2025-01-04 21:06:30|24496.57|24416.57|24493.97|24413.97|24497.48|24417.48|24493.97|24413.97|10
1736024800000|2025-01-04 21:06:40|24494.3|24414.3|24491.67|24411.67|24494.38|24414.38|24491.67|24411.67|10
1736024810000|2025-01-04 21:06:50|24492.25|24412.25|24490|24410|24492.25|24412.25|24489.53|24409.53|10
1736024820000|2025-01-04 21:07:00|24490.19|24410.19|24487.01|24407.01|24492.19|24412.19|24487.01|24407.01|10
1736024830000|2025-01-04 21:07:10|24486.87|24406.87|24484.87|24404.87|24486.87|24406.87|24483.05|24403.05|10
1736024840000|2025-01-04 21:07:20|24482.74|24402.74|24484.52|24404.52|24484.81|24404.81|24482.02|24402.02|10
1736024850000|2025-01-04 21:07:30|24484.12|24404.12|24486.62|24406.62|24487.08|24407.08|24484.12|24404.12|10
1736024860000|2025-01-04 21:07:40|24486.99|24406.99|24485.66|24405.66|24487.32|24407.32|24485.66|24405.66|10
1736024870000|2025-01-04 21:07:50|24485.67|24405.67|24485.15|24405.15|24485.8|24405.8|24485.01|24405.01|10
1736024880000|2025-01-04 21:08:00|24484.5|24404.5|24483.62|24403.62|24484.92|24404.92|24483.62|24403.62|10
1736024890000|2025-01-04 21:08:10|24483.3|24403.3|24483.38|24403.38|24483.76|24403.76|24483.09|24403.09|10
1736024900000|2025-01-04 21:08:20|24483.32|24403.32|24480.36|24400.36|24483.32|24403.32|24480.22|24400.22|10
1736024910000|2025-01-04 21:08:30|24480.33|24400.33|24477.05|24397.05|24480.33|24400.33|24477.05|24397.05|10
1736024920000|2025-01-04 21:08:40|24476.69|24396.69|24473.89|24393.89|24476.69|24396.69|24473.89|24393.89|10
1736024930000|2025-01-04 21:08:50|24474.05|24394.05|24475.5|24395.5|24475.54|24395.54|24474|24394|10
1736024940000|2025-01-04 21:09:00|24475.49|24395.49|24474.54|24394.54|24476.28|24396.28|24474.54|24394.54|10
1736024950000|2025-01-04 21:09:10|24474.51|24394.51|24473.41|24393.41|24474.72|24394.72|24473.41|24393.41|10
1736024960000|2025-01-04 21:09:20|24473.27|24393.27|24473.01|24393.01|24473.55|24393.55|24472.65|24392.65|9
1736024970000|2025-01-04 21:09:30|24473.13|24393.13|24472.87|24392.87|24473.92|24393.92|24472.87|24392.87|9
1736024980000|2025-01-04 21:09:40|24473.03|24393.03|24472.21|24392.21|24473.03|24393.03|24472.04|24392.04|10
1736024990000|2025-01-04 21:09:50|24471.73|24391.73|24473.6|24393.6|24473.6|24393.6|24471.68|24391.68|9
1736025000000|2025-01-04 21:10:00|24473.09|24393.09|24472.92|24392.92|24473.19|24393.19|24472.55|24392.55|10
1736025010000|2025-01-04 21:10:10|24472.91|24392.91|24474.22|24394.22|24474.31|24394.31|24472.7|24392.7|9
1736025020000|2025-01-04 21:10:20|24474.28|24394.28|24474.9|24394.9|24476.18|24396.18|24474.28|24394.28|10
1736025030000|2025-01-04 21:10:30|24474.72|24394.72|24471.17|24391.17|24475.09|24395.09|24471.17|24391.17|10
1736025040000|2025-01-04 21:10:40|24471.21|24391.21|24470.66|24390.66|24471.77|24391.77|24470.55|24390.55|10
1736025050000|2025-01-04 21:10:50|24470.04|24390.04|24468.98|24388.98|24470.04|24390.04|24468.98|24388.98|10
1736025060000|2025-01-04 21:11:00|24468.95|24388.95|24467.65|24387.65|24468.95|24388.95|24467.58|24387.58|10
1736025070000|2025-01-04 21:11:10|24467.29|24387.29|24465.53|24385.53|24467.29|24387.29|24464.86|24384.86|9
1736025080000|2025-01-04 21:11:20|24466.75|24386.75|24469.42|24389.42|24469.42|24389.42|24466.75|24386.75|10
1736025090000|2025-01-04 21:11:30|24469.44|24389.44|24470.19|24390.19|24470.19|24390.19|24469.07|24389.07|10
1736025100000|2025-01-04 21:11:40|24470.17|24390.17|24471.43|24391.43|24471.43|24391.43|24470.17|24390.17|9
1736025110000|2025-01-04 21:11:50|24471.4|24391.4|24474.7|24394.7|24475.96|24395.96|24471.24|24391.24|10
1736025120000|2025-01-04 21:12:00|24477.89|24397.89|24482.16|24402.16|24482.62|24402.62|24477.89|24397.89|10
1736025130000|2025-01-04 21:12:10|24482.59|24402.59|24480.87|24400.87|24482.95|24402.95|24480.87|24400.87|10
1736025140000|2025-01-04 21:12:20|24481.69|24401.69|24479.34|24399.34|24482.28|24402.28|24479.34|24399.34|10
1736025150000|2025-01-04 21:12:30|24479.25|24399.25|24477.87|24397.87|24479.25|24399.25|24477.87|24397.87|10
1736025160000|2025-01-04 21:12:40|24477.99|24397.99|24477.57|24397.57|24478.21|24398.21|24477.57|24397.57|10
1736025170000|2025-01-04 21:12:50|24477.7|24397.7|24477.88|24397.88|24478.22|24398.22|24477.7|24397.7|9
1736025180000|2025-01-04 21:13:00|24478.31|24398.31|24479.78|24399.78|24479.78|24399.78|24478.1|24398.1|10
1736025190000|2025-01-04 21:13:10|24480.01|24400.01|24478.72|24398.72|24480.61|24400.61|24478.72|24398.72|10
1736025200000|2025-01-04 21:13:20|24479.11|24399.11|24476.4|24396.4|24479.11|24399.11|24476.3|24396.3|10
1736025210000|2025-01-04 21:13:30|24476.23|24396.23|24473.94|24393.94|24476.49|24396.49|24473.94|24393.94|8
1736025220000|2025-01-04 21:13:40|24473.74|24393.74|24471.75|24391.75|24473.74|24393.74|24471.5|24391.5|10
1736025230000|2025-01-04 21:13:50|24471.13|24391.13|24469.66|24389.66|24471.26|24391.26|24469.33|24389.33|9
1736025240000|2025-01-04 21:14:00|24470.01|24390.01|24469.06|24389.06|24470.28|24390.28|24468.31|24388.31|10
1736025250000|2025-01-04 21:14:10|24468.89|24388.89|24468.36|24388.36|24468.89|24388.89|24467.9|24387.9|9
1736025260000|2025-01-04 21:14:20|24468.35|24388.35|24467.08|24387.08|24468.35|24388.35|24466.87|24386.87|10
1736025270000|2025-01-04 21:14:30|24466.81|24386.81|24468.63|24388.63|24468.63|24388.63|24466.81|24386.81|10
1736025280000|2025-01-04 21:14:40|24468.58|24388.58|24471.4|24391.4|24471.4|24391.4|24468.58|24388.58|10
1736025290000|2025-01-04 21:14:50|24471.59|24391.59|24472.09|24392.09|24472.53|24392.53|24471.59|24391.59|10
1736025300000|2025-01-04 21:15:00|24472.81|24392.81|24472.9|24392.9|24473.51|24393.51|24472.81|24392.81|10
1736025310000|2025-01-04 21:15:10|24472.81|24392.81|24470.96|24390.96|24472.81|24392.81|24470.85|24390.85|10
1736025320000|2025-01-04 21:15:20|24470.86|24390.86|24467.99|24387.99|24470.86|24390.86|24467.79|24387.79|10
1736025330000|2025-01-04 21:15:30|24468.38|24388.38|24468.41|24388.41|24468.87|24388.87|24468.23|24388.23|10
1736025340000|2025-01-04 21:15:40|24468.45|24388.45|24464.32|24384.32|24468.45|24388.45|24464.32|24384.32|10
1736025350000|2025-01-04 21:15:50|24463.56|24383.56|24464.55|24384.55|24466.04|24386.04|24463.28|24383.28|9
1736025360000|2025-01-04 21:16:00|24464.56|24384.56|24467.91|24387.91|24467.91|24387.91|24464.56|24384.56|9
1736025370000|2025-01-04 21:16:10|24468.67|24388.67|24469.97|24389.97|24469.97|24389.97|24468.67|24388.67|10
1736025380000|2025-01-04 21:16:20|24470.31|24390.31|24473.08|24393.08|24473.54|24393.54|24470.31|24390.31|10
1736025390000|2025-01-04 21:16:30|24472.82|24392.82|24475.74|24395.74|24475.74|24395.74|24472.78|24392.78|10
1736025400000|2025-01-04 21:16:40|24475.86|24395.86|24478.97|24398.97|24478.97|24398.97|24475.86|24395.86|10
1736025410000|2025-01-04 21:16:50|24479.19|24399.19|24479.65|24399.65|24479.96|24399.96|24479.19|24399.19|10
1736025420000|2025-01-04 21:17:00|24480.26|24400.26|24481.39|24401.39|24482.6|24402.6|24480.26|24400.26|10
1736025430000|2025-01-04 21:17:10|24481.35|24401.35|24480.2|24400.2|24481.35|24401.35|24479.83|24399.83|10
1736025440000|2025-01-04 21:17:20|24479.36|24399.36|24482.9|24402.9|24482.9|24402.9|24479.18|24399.18|10
1736025450000|2025-01-04 21:17:30|24482.99|24402.99|24487.75|24407.75|24487.75|24407.75|24481.89|24401.89|10
1736025460000|2025-01-04 21:17:40|24488.26|24408.26|24490.75|24410.75|24490.81|24410.81|24488.17|24408.17|8
1736025470000|2025-01-04 21:17:50|24490.97|24410.97|24495.5|24415.5|24495.5|24415.5|24490.97|24410.97|10
1736025480000|2025-01-04 21:18:00|24497.91|24417.91|24497.39|24417.39|24498.53|24418.53|24496.71|24416.71|10
1736025490000|2025-01-04 21:18:10|24497.73|24417.73|24501.98|24421.98|24501.98|24421.98|24497.73|24417.73|10
1736025500000|2025-01-04 21:18:20|24501.84|24421.84|24503.74|24423.74|24506.18|24426.18|24501.84|24421.84|10
1736025510000|2025-01-04 21:18:30|24502.95|24422.95|24502.02|24422.02|24503.21|24423.21|24501.95|24421.95|10
1736025520000|2025-01-04 21:18:40|24501.52|24421.52|24500.41|24420.41|24501.52|24421.52|24499.66|24419.66|10
1736025530000|2025-01-04 21:18:50|24500.18|24420.18|24499.07|24419.07|24501.27|24421.27|24498.85|24418.85|10
1736025540000|2025-01-04 21:19:00|24499.29|24419.29|24495.23|24415.23|24499.29|24419.29|24494.73|24414.73|9
1736025550000|2025-01-04 21:19:10|24494.39|24414.39|24489.08|24409.08|24494.39|24414.39|24489.08|24409.08|9
1736025560000|2025-01-04 21:19:20|24489.07|24409.07|24489.43|24409.43|24489.97|24409.97|24489.07|24409.07|10
1736025570000|2025-01-04 21:19:30|24489.08|24409.08|24491.72|24411.72|24491.72|24411.72|24489.08|24409.08|10
1736025580000|2025-01-04 21:19:40|24491.97|24411.97|24492.95|24412.95|24492.97|24412.97|24491.87|24411.87|9
1736025590000|2025-01-04 21:19:50|24493.05|24413.05|24492.31|24412.31|24493.57|24413.57|24492.15|24412.15|10
1736025600000|2025-01-04 21:20:00|24492.64|24412.64|24490.73|24410.73|24492.64|24412.64|24490.46|24410.46|10
1736025610000|2025-01-04 21:20:10|24490.63|24410.63|24489.48|24409.48|24490.63|24410.63|24488.97|24408.97|10
1736025620000|2025-01-04 21:20:20|24490.19|24410.19|24495.07|24415.07|24495.39|24415.39|24490.19|24410.19|10
1736025630000|2025-01-04 21:20:30|24496.75|24416.75|24508.35|24428.35|24508.35|24428.35|24496.75|24416.75|10
1736025640000|2025-01-04 21:20:40|24508.79|24428.79|24508.85|24428.85|24508.92|24428.92|24508.21|24428.21|9
1736025650000|2025-01-04 21:20:50|24509.18|24429.18|24508.8|24428.8|24509.56|24429.56|24507.94|24427.94|10
1736025660000|2025-01-04 21:21:00|24508.82|24428.82|24506.38|24426.38|24509.34|24429.34|24506.38|24426.38|10
1736025670000|2025-01-04 21:21:10|24505.56|24425.56|24503.99|24423.99|24505.56|24425.56|24503.99|24423.99|10
1736025680000|2025-01-04 21:21:20|24505.1|24425.1|24504.53|24424.53|24505.16|24425.16|24503.81|24423.81|10
1736025690000|2025-01-04 21:21:30|24504.91|24424.91|24504.31|24424.31|24505.72|24425.72|24504.12|24424.12|9
1736025700000|2025-01-04 21:21:40|24503.76|24423.76|24501.04|24421.04|24503.76|24423.76|24500.55|24420.55|10
1736025710000|2025-01-04 21:21:50|24501.35|24421.35|24502.6|24422.6|24502.6|24422.6|24501.35|24421.35|10
1736025720000|2025-01-04 21:22:00|24502.28|24422.28|24504.72|24424.72|24504.96|24424.96|24502.28|24422.28|9
1736025730000|2025-01-04 21:22:10|24504.38|24424.38|24503.53|24423.53|24504.79|24424.79|24503.49|24423.49|10
1736025740000|2025-01-04 21:22:20|24504.52|24424.52|24506.6|24426.6|24506.6|24426.6|24504.52|24424.52|10
1736025750000|2025-01-04 21:22:30|24503.63|24423.63|24506.25|24426.25|24506.36|24426.36|24503.63|24423.63|10
1736025760000|2025-01-04 21:22:40|24508.39|24428.39|24514.4|24434.4|24514.41|24434.41|24508.39|24428.39|10
1736025770000|2025-01-04 21:22:50|24514.65|24434.65|24513.48|24433.48|24515.82|24435.82|24513.48|24433.48|10
1736025780000|2025-01-04 21:23:00|24513.75|24433.75|24512.71|24432.71|24514.13|24434.13|24512.71|24432.71|10
1736025790000|2025-01-04 21:23:10|24512.55|24432.55|24511.79|24431.79|24512.55|24432.55|24511.59|24431.59|10
1736025800000|2025-01-04 21:23:20|24511.85|24431.85|24508.85|24428.85|24511.85|24431.85|24508.85|24428.85|10
1736025810000|2025-01-04 21:23:30|24508.75|24428.75|24508.5|24428.5|24509.02|24429.02|24508.18|24428.18|10
1736025820000|2025-01-04 21:23:40|24508.39|24428.39|24510.44|24430.44|24510.44|24430.44|24508.39|24428.39|10
1736025830000|2025-01-04 21:23:50|24510.12|24430.12|24508.97|24428.97|24510.31|24430.31|24508.97|24428.97|10
1736025840000|2025-01-04 21:24:00|24508.95|24428.95|24508.71|24428.71|24510.49|24430.49|24508.71|24428.71|10
1736025850000|2025-01-04 21:24:10|24508.57|24428.57|24503.79|24423.79|24508.9|24428.9|24503.79|24423.79|10
1736025860000|2025-01-04 21:24:20|24503.16|24423.16|24502.11|24422.11|24503.16|24423.16|24500.9|24420.9|10
1736025870000|2025-01-04 21:24:30|24502.01|24422.01|24501.46|24421.46|24502.07|24422.07|24501.32|24421.32|10
1736025880000|2025-01-04 21:24:40|24501.41|24421.41|24504.47|24424.47|24504.47|24424.47|24501.17|24421.17|10
1736025890000|2025-01-04 21:24:50|24504.64|24424.64|24505.18|24425.18|24505.8|24425.8|24504.41|24424.41|9
1736025900000|2025-01-04 21:25:00|24504.61|24424.61|24505.94|24425.94|24505.94|24425.94|24504.3|24424.3|10
1736025910000|2025-01-04 21:25:10|24506.24|24426.24|24506.17|24426.17|24506.7|24426.7|24505.87|24425.87|10
1736025920000|2025-01-04 21:25:20|24507.53|24427.53|24506.73|24426.73|24507.56|24427.56|24506.73|24426.73|10
1736025930000|2025-01-04 21:25:30|24506.65|24426.65|24504.71|24424.71|24506.65|24426.65|24504.71|24424.71|10
1736025940000|2025-01-04 21:25:40|24504.98|24424.98|24503.65|24423.65|24505.44|24425.44|24503.65|24423.65|10
1736025950000|2025-01-04 21:25:50|24503.54|24423.54|24503.39|24423.39|24504.05|24424.05|24503.39|24423.39|10
1736025960000|2025-01-04 21:26:00|24503.41|24423.41|24506.53|24426.53|24506.53|24426.53|24503.41|24423.41|10
1736025970000|2025-01-04 21:26:10|24506.7|24426.7|24507.53|24427.53|24507.73|24427.73|24506.7|24426.7|10
1736025980000|2025-01-04 21:26:20|24507.42|24427.42|24506.26|24426.26|24507.42|24427.42|24506.26|24426.26|9
1736025990000|2025-01-04 21:26:30|24505.87|24425.87|24506.87|24426.87|24506.87|24426.87|24505.87|24425.87|10
1736026000000|2025-01-04 21:26:40|24506.86|24426.86|24506.02|24426.02|24507.34|24427.34|24506.02|24426.02|10
1736026010000|2025-01-04 21:26:50|24506.19|24426.19|24504.15|24424.15|24506.86|24426.86|24504.15|24424.15|10
1736026020000|2025-01-04 21:27:00|24504.25|24424.25|24503.56|24423.56|24504.52|24424.52|24503.56|24423.56|10
1736026030000|2025-01-04 21:27:10|24503.55|24423.55|24502.67|24422.67|24504.2|24424.2|24502.67|24422.67|10
1736026040000|2025-01-04 21:27:20|24501.92|24421.92|24504.28|24424.28|24504.43|24424.43|24501.23|24421.23|10
1736026050000|2025-01-04 21:27:30|24504.05|24424.05|24504.39|24424.39|24504.84|24424.84|24503.67|24423.67|10
1736026060000|2025-01-04 21:27:40|24504.37|24424.37|24505.56|24425.56|24505.56|24425.56|24503.75|24423.75|10
1736026070000|2025-01-04 21:27:50|24506.22|24426.22|24507.58|24427.58|24507.58|24427.58|24506.22|24426.22|9
1736026080000|2025-01-04 21:28:00|24507.89|24427.89|24507.75|24427.75|24508|24428|24507.73|24427.73|9
1736026090000|2025-01-04 21:28:10|24507.86|24427.86|24505.65|24425.65|24507.94|24427.94|24505.65|24425.65|10
1736026100000|2025-01-04 21:28:20|24505.79|24425.79|24505.77|24425.77|24506|24426|24505.5|24425.5|10
1736026110000|2025-01-04 21:28:30|24505.93|24425.93|24505.13|24425.13|24505.93|24425.93|24504.95|24424.95|9
1736026120000|2025-01-04 21:28:40|24505.43|24425.43|24506.7|24426.7|24506.7|24426.7|24505.29|24425.29|10
1736026130000|2025-01-04 21:28:50|24506.71|24426.71|24505.16|24425.16|24506.71|24426.71|24505.16|24425.16|10
1736026140000|2025-01-04 21:29:00|24504.98|24424.98|24503.84|24423.84|24504.98|24424.98|24502.97|24422.97|9
1736026150000|2025-01-04 21:29:10|24503.79|24423.79|24503.32|24423.32|24503.83|24423.83|24503.32|24423.32|10
1736026160000|2025-01-04 21:29:20|24503.15|24423.15|24503.23|24423.23|24503.23|24423.23|24502.87|24422.87|7
1736026170000|2025-01-04 21:29:30|24503.59|24423.59|24503.77|24423.77|24503.9|24423.9|24503.29|24423.29|9
1736026180000|2025-01-04 21:29:40|24503.34|24423.34|24501.06|24421.06|24503.34|24423.34|24501.06|24421.06|10
1736026190000|2025-01-04 21:29:50|24501.19|24421.19|24501.21|24421.21|24501.21|24421.21|24500.27|24420.27|10
1736026200000|2025-01-04 21:30:00|24501.17|24421.17|24500.57|24420.57|24501.22|24421.22|24500.57|24420.57|9
1736026210000|2025-01-04 21:30:10|24500.74|24420.74|24499|24419|24500.89|24420.89|24499|24419|9
1736026220000|2025-01-04 21:30:20|24499.01|24419.01|24492.41|24412.41|24499.01|24419.01|24492.41|24412.41|10
1736026230000|2025-01-04 21:30:30|24492.38|24412.38|24490.27|24410.27|24492.54|24412.54|24490.23|24410.23|10
1736026240000|2025-01-04 21:30:40|24489.52|24409.52|24490.82|24410.82|24491.37|24411.37|24489.52|24409.52|10
1736026250000|2025-01-04 21:30:50|24491.04|24411.04|24489.94|24409.94|24491.04|24411.04|24489.88|24409.88|10
1736026260000|2025-01-04 21:31:00|24490.23|24410.23|24487.92|24407.92|24490.68|24410.68|24487.92|24407.92|9
1736026270000|2025-01-04 21:31:10|24487.8|24407.8|24482.75|24402.75|24487.8|24407.8|24482.15|24402.15|10
1736026280000|2025-01-04 21:31:20|24482.72|24402.72|24481.88|24401.88|24482.72|24402.72|24481.17|24401.17|10
1736026290000|2025-01-04 21:31:30|24482.7|24402.7|24480.43|24400.43|24482.7|24402.7|24479.45|24399.45|10
1736026300000|2025-01-04 21:31:40|24480.34|24400.34|24482.57|24402.57|24482.57|24402.57|24480.34|24400.34|10
1736026310000|2025-01-04 21:31:50|24482.83|24402.83|24481.98|24401.98|24482.83|24402.83|24481.69|24401.69|10
1736026320000|2025-01-04 21:32:00|24482.02|24402.02|24484.72|24404.72|24484.72|24404.72|24482.02|24402.02|9
1736026330000|2025-01-04 21:32:10|24484.76|24404.76|24487.55|24407.55|24487.55|24407.55|24484.76|24404.76|9
1736026340000|2025-01-04 21:32:20|24487.95|24407.95|24487.81|24407.81|24488.01|24408.01|24487.56|24407.56|10
1736026350000|2025-01-04 21:32:30|24487.25|24407.25|24488.53|24408.53|24488.53|24408.53|24486.9|24406.9|10
1736026360000|2025-01-04 21:32:40|24488.55|24408.55|24487.65|24407.65|24488.55|24408.55|24487.05|24407.05|9
1736026370000|2025-01-04 21:32:50|24487.67|24407.67|24489.97|24409.97|24489.97|24409.97|24487.67|24407.67|9
1736026380000|2025-01-04 21:33:00|24489.95|24409.95|24490.56|24410.56|24491.02|24411.02|24489.93|24409.93|10
1736026390000|2025-01-04 21:33:10|24490.61|24410.61|24487.36|24407.36|24490.68|24410.68|24487.36|24407.36|9
1736026400000|2025-01-04 21:33:20|24487.51|24407.51|24487.48|24407.48|24487.51|24407.51|24486.62|24406.62|10
1736026410000|2025-01-04 21:33:30|24487.52|24407.52|24486.19|24406.19|24487.52|24407.52|24486.19|24406.19|9
1736026420000|2025-01-04 21:33:40|24485.98|24405.98|24487.08|24407.08|24487.13|24407.13|24485.98|24405.98|10
1736026430000|2025-01-04 21:33:50|24487.12|24407.12|24488.68|24408.68|24489.07|24409.07|24487.12|24407.12|10
1736026440000|2025-01-04 21:34:00|24488.78|24408.78|24490.49|24410.49|24490.49|24410.49|24488.54|24408.54|10
1736026450000|2025-01-04 21:34:10|24490.8|24410.8|24492.38|24412.38|24492.41|24412.41|24490.8|24410.8|10
1736026460000|2025-01-04 21:34:20|24492.37|24412.37|24492.2|24412.2|24492.4|24412.4|24491.67|24411.67|10
1736026470000|2025-01-04 21:34:30|24492.72|24412.72|24494.12|24414.12|24494.12|24414.12|24492.27|24412.27|10
1736026480000|2025-01-04 21:34:40|24494.23|24414.23|24494.15|24414.15|24494.32|24414.32|24493.94|24413.94|10
1736026490000|2025-01-04 21:34:50|24494.1|24414.1|24494.68|24414.68|24494.68|24414.68|24493.98|24413.98|10
1736026500000|2025-01-04 21:35:00|24494.64|24414.64|24493.65|24413.65|24494.77|24414.77|24493.65|24413.65|8
1736026510000|2025-01-04 21:35:10|24494.28|24414.28|24497.95|24417.95|24498.78|24418.78|24493.35|24413.35|10
1736026520000|2025-01-04 21:35:20|24499.33|24419.33|24499.92|24419.92|24500.53|24420.53|24499.07|24419.07|9
1736026530000|2025-01-04 21:35:30|24499.75|24419.75|24500.73|24420.73|24500.96|24420.96|24499.75|24419.75|9
1736026540000|2025-01-04 21:35:40|24500.9|24420.9|24498|24418|24500.9|24420.9|24498|24418|10
1736026550000|2025-01-04 21:35:50|24498.12|24418.12|24495.89|24415.89|24498.13|24418.13|24495.89|24415.89|10
1736026560000|2025-01-04 21:36:00|24495.65|24415.65|24494.59|24414.59|24495.65|24415.65|24494.59|24414.59|10
1736026570000|2025-01-04 21:36:10|24494.48|24414.48|24495.79|24415.79|24496.05|24416.05|24494.19|24414.19|10
1736026580000|2025-01-04 21:36:20|24493.99|24413.99|24493.93|24413.93|24494.11|24414.11|24493.4|24413.4|10
1736026590000|2025-01-04 21:36:30|24493.82|24413.82|24493|24413|24494.05|24414.05|24493|24413|10
1736026600000|2025-01-04 21:36:40|24491.87|24411.87|24491.02|24411.02|24491.99|24411.99|24490.85|24410.85|9
1736026610000|2025-01-04 21:36:50|24491.23|24411.23|24490.95|24410.95|24491.23|24411.23|24490.91|24410.91|10
1736026620000|2025-01-04 21:37:00|24491.02|24411.02|24490.54|24410.54|24491.92|24411.92|24490.38|24410.38|10
1736026630000|2025-01-04 21:37:10|24491.5|24411.5|24488.38|24408.38|24491.99|24411.99|24488.38|24408.38|10
1736026640000|2025-01-04 21:37:20|24489.64|24409.64|24489.62|24409.62|24490.34|24410.34|24489.62|24409.62|10
1736026650000|2025-01-04 21:37:30|24488.77|24408.77|24487.64|24407.64|24488.77|24408.77|24486.45|24406.45|10
1736026660000|2025-01-04 21:37:40|24487.44|24407.44|24485.62|24405.62|24487.44|24407.44|24485.29|24405.29|10
1736026670000|2025-01-04 21:37:50|24484.64|24404.64|24484.4|24404.4|24485.06|24405.06|24484.17|24404.17|10
1736026680000|2025-01-04 21:38:00|24484.84|24404.84|24485.45|24405.45|24485.45|24405.45|24484.84|24404.84|10
1736026690000|2025-01-04 21:38:10|24485.35|24405.35|24485.23|24405.23|24486.24|24406.24|24485.23|24405.23|9
1736026700000|2025-01-04 21:38:20|24485.66|24405.66|24485.79|24405.79|24485.79|24405.79|24485.13|24405.13|9
1736026710000|2025-01-04 21:38:30|24485.97|24405.97|24486.47|24406.47|24486.47|24406.47|24485.89|24405.89|10
1736026720000|2025-01-04 21:38:40|24486.61|24406.61|24487.12|24407.12|24487.47|24407.47|24486.55|24406.55|10
1736026730000|2025-01-04 21:38:50|24486.48|24406.48|24485.69|24405.69|24486.49|24406.49|24485.66|24405.66|10
1736026740000|2025-01-04 21:39:00|24485.7|24405.7|24487.22|24407.22|24487.51|24407.51|24485.43|24405.43|10
1736026750000|2025-01-04 21:39:10|24487.24|24407.24|24485.94|24405.94|24487.71|24407.71|24485.59|24405.59|9
1736026760000|2025-01-04 21:39:20|24485.66|24405.66|24484.7|24404.7|24486.07|24406.07|24484.7|24404.7|9
1736026770000|2025-01-04 21:39:30|24484.49|24404.49|24483.78|24403.78|24485.72|24405.72|24483.78|24403.78|10
1736026780000|2025-01-04 21:39:40|24483.25|24403.25|24481.21|24401.21|24483.58|24403.58|24481.21|24401.21|10
1736026790000|2025-01-04 21:39:50|24481.31|24401.31|24481.15|24401.15|24481.44|24401.44|24480.96|24400.96|10
1736026800000|2025-01-04 21:40:00|24480.97|24400.97|24480.65|24400.65|24481.17|24401.17|24480.41|24400.41|9
1736026810000|2025-01-04 21:40:10|24480.62|24400.62|24481.39|24401.39|24481.39|24401.39|24480.4|24400.4|9
1736026820000|2025-01-04 21:40:20|24481.38|24401.38|24481.66|24401.66|24481.66|24401.66|24481.23|24401.23|10
1736026830000|2025-01-04 21:40:30|24481.76|24401.76|24482.38|24402.38|24482.38|24402.38|24481.09|24401.09|10
1736026840000|2025-01-04 21:40:40|24482.24|24402.24|24478.02|24398.02|24482.24|24402.24|24478.02|24398.02|10
1736026850000|2025-01-04 21:40:50|24478.39|24398.39|24478.33|24398.33|24478.39|24398.39|24477.69|24397.69|10
1736026860000|2025-01-04 21:41:00|24478.3|24398.3|24477.04|24397.04|24478.3|24398.3|24476.97|24396.97|10
1736026870000|2025-01-04 21:41:10|24476.75|24396.75|24476.01|24396.01|24476.96|24396.96|24476.01|24396.01|10
1736026880000|2025-01-04 21:41:20|24476.07|24396.07|24474.56|24394.56|24476.07|24396.07|24474.56|24394.56|10
1736026890000|2025-01-04 21:41:30|24474.33|24394.33|24472.56|24392.56|24474.67|24394.67|24472.56|24392.56|10
1736026900000|2025-01-04 21:41:40|24472.41|24392.41|24466.92|24386.92|24472.41|24392.41|24466.89|24386.89|10
1736026910000|2025-01-04 21:41:50|24466.83|24386.83|24468.41|24388.41|24468.41|24388.41|24466.74|24386.74|9
1736026920000|2025-01-04 21:42:00|24468.31|24388.31|24470.69|24390.69|24470.69|24390.69|24468.31|24388.31|10
1736026930000|2025-01-04 21:42:10|24470.73|24390.73|24470.47|24390.47|24470.86|24390.86|24470.13|24390.13|9
1736026940000|2025-01-04 21:42:20|24470.48|24390.48|24472.02|24392.02|24472.02|24392.02|24470.48|24390.48|10
1736026950000|2025-01-04 21:42:30|24472.16|24392.16|24473.47|24393.47|24473.47|24393.47|24472.16|24392.16|8
1736026960000|2025-01-04 21:42:40|24473.21|24393.21|24472.85|24392.85|24474.39|24394.39|24472.85|24392.85|10
1736026970000|2025-01-04 21:42:50|24472.94|24392.94|24473.43|24393.43|24473.52|24393.52|24472.94|24392.94|10
1736026980000|2025-01-04 21:43:00|24473.99|24393.99|24473.71|24393.71|24474.21|24394.21|24473.71|24393.71|10
1736026990000|2025-01-04 21:43:10|24473.66|24393.66|24470.91|24390.91|24473.66|24393.66|24470.91|24390.91|10
1736027000000|2025-01-04 21:43:20|24470.77|24390.77|24468.98|24388.98|24471.09|24391.09|24468.98|24388.98|10
1736027010000|2025-01-04 21:43:30|24468.75|24388.75|24465.15|24385.15|24468.75|24388.75|24465.1|24385.1|10
1736027020000|2025-01-04 21:43:40|24465.07|24385.07|24461.42|24381.42|24465.07|24385.07|24461.42|24381.42|10
1736027030000|2025-01-04 21:43:50|24461.18|24381.18|24461.92|24381.92|24461.92|24381.92|24460.66|24380.66|10
1736027040000|2025-01-04 21:44:00|24461.75|24381.75|24460.81|24380.81|24462.14|24382.14|24460.81|24380.81|10
1736027050000|2025-01-04 21:44:10|24460.79|24380.79|24460.6|24380.6|24460.92|24380.92|24459.93|24379.93|10
1736027060000|2025-01-04 21:44:20|24460.33|24380.33|24460.49|24380.49|24461.35|24381.35|24460.29|24380.29|10
1736027070000|2025-01-04 21:44:30|24460.45|24380.45|24459.23|24379.23|24460.45|24380.45|24459.19|24379.19|10
1736027080000|2025-01-04 21:44:40|24459.39|24379.39|24459.87|24379.87|24460.04|24380.04|24459.39|24379.39|10
1736027090000|2025-01-04 21:44:50|24459.83|24379.83|24459.08|24379.08|24459.88|24379.88|24459.08|24379.08|9
1736027100000|2025-01-04 21:45:00|24459.1|24379.1|24455.95|24375.95|24459.1|24379.1|24455.95|24375.95|10
1736027110000|2025-01-04 21:45:10|24454.74|24374.74|24451.38|24371.38|24454.74|24374.74|24451.38|24371.38|10
1736027120000|2025-01-04 21:45:20|24450.9|24370.9|24450.74|24370.74|24451.16|24371.16|24450.7|24370.7|10
1736027130000|2025-01-04 21:45:30|24450.47|24370.47|24448.87|24368.87|24450.47|24370.47|24448.87|24368.87|10
1736027140000|2025-01-04 21:45:40|24448.73|24368.73|24446.1|24366.1|24448.73|24368.73|24445.88|24365.88|10
1736027150000|2025-01-04 21:45:50|24445.98|24365.98|24447.63|24367.63|24447.63|24367.63|24445.5|24365.5|10
1736027160000|2025-01-04 21:46:00|24448.53|24368.53|24445.24|24365.24|24451.87|24371.87|24445.24|24365.24|10
1736027170000|2025-01-04 21:46:10|24445.62|24365.62|24445.61|24365.61|24445.63|24365.63|24444.96|24364.96|10
1736027180000|2025-01-04 21:46:20|24446.21|24366.21|24445.82|24365.82|24446.55|24366.55|24444.71|24364.71|10
1736027190000|2025-01-04 21:46:30|24446|24366|24442.72|24362.72|24446|24366|24442.49|24362.49|10
1736027200000|2025-01-04 21:46:40|24442.89|24362.89|24441.26|24361.26|24442.89|24362.89|24441.26|24361.26|10
1736027210000|2025-01-04 21:46:50|24441.38|24361.38|24441.8|24361.8|24441.8|24361.8|24441.13|24361.13|10
1736027220000|2025-01-04 21:47:00|24441.84|24361.84|24442.74|24362.74|24442.76|24362.76|24441.28|24361.28|10
1736027230000|2025-01-04 21:47:10|24443.32|24363.32|24441.81|24361.81|24443.33|24363.33|24441.71|24361.71|9
1736027240000|2025-01-04 21:47:20|24441.79|24361.79|24439.25|24359.25|24441.79|24361.79|24439.25|24359.25|10
1736027250000|2025-01-04 21:47:30|24439.32|24359.32|24439.84|24359.84|24439.84|24359.84|24439.08|24359.08|10
1736027260000|2025-01-04 21:47:40|24439.27|24359.27|24439.6|24359.6|24439.6|24359.6|24439.17|24359.17|9
1736027270000|2025-01-04 21:47:50|24439.77|24359.77|24438.01|24358.01|24439.77|24359.77|24438.01|24358.01|10
1736027280000|2025-01-04 21:48:00|24437.89|24357.89|24439.3|24359.3|24439.39|24359.39|24437.73|24357.73|10
1736027290000|2025-01-04 21:48:10|24439.33|24359.33|24438.48|24358.48|24439.33|24359.33|24438.48|24358.48|9
1736027300000|2025-01-04 21:48:20|24438.49|24358.49|24438.21|24358.21|24439.17|24359.17|24438.21|24358.21|8
1736027310000|2025-01-04 21:48:30|24438.19|24358.19|24438.81|24358.81|24438.81|24358.81|24438.19|24358.19|10
1736027320000|2025-01-04 21:48:40|24438.89|24358.89|24434.37|24354.37|24438.89|24358.89|24434.37|24354.37|10
1736027330000|2025-01-04 21:48:50|24434.1|24354.1|24431.15|24351.15|24434.29|24354.29|24430.99|24350.99|9
1736027340000|2025-01-04 21:49:00|24434.12|24354.12|24434.23|24354.23|24435.18|24355.18|24434.12|24354.12|10
1736027350000|2025-01-04 21:49:10|24434.4|24354.4|24437.99|24357.99|24437.99|24357.99|24434.4|24354.4|9
1736027360000|2025-01-04 21:49:20|24438.16|24358.16|24437.4|24357.4|24438.22|24358.22|24437.4|24357.4|10
1736027370000|2025-01-04 21:49:30|24437.13|24357.13|24437.59|24357.59|24437.59|24357.59|24436.59|24356.59|9
1736027380000|2025-01-04 21:49:40|24437.84|24357.84|24439.28|24359.28|24439.89|24359.89|24437.84|24357.84|10
1736027390000|2025-01-04 21:49:50|24439.27|24359.27|24440.8|24360.8|24440.89|24360.89|24439.27|24359.27|10
1736027400000|2025-01-04 21:50:00|24440.95|24360.95|24442.66|24362.66|24443.79|24363.79|24440.95|24360.95|10
1736027410000|2025-01-04 21:50:10|24442.84|24362.84|24447.84|24367.84|24447.84|24367.84|24442.84|24362.84|10
1736027420000|2025-01-04 21:50:20|24448.18|24368.18|24447.59|24367.59|24448.6|24368.6|24447.59|24367.59|10
1736027430000|2025-01-04 21:50:30|24447.3|24367.3|24448.58|24368.58|24448.58|24368.58|24447.3|24367.3|9
1736027440000|2025-01-04 21:50:40|24448.59|24368.59|24447.37|24367.37|24448.59|24368.59|24446.52|24366.52|10
1736027450000|2025-01-04 21:50:50|24447.02|24367.02|24446.05|24366.05|24447.44|24367.44|24445.75|24365.75|10
1736027460000|2025-01-04 21:51:00|24446.19|24366.19|24445.62|24365.62|24446.25|24366.25|24445.62|24365.62|10
1736027470000|2025-01-04 21:51:10|24445.45|24365.45|24444.84|24364.84|24446.41|24366.41|24444.84|24364.84|10
1736027480000|2025-01-04 21:51:20|24444.54|24364.54|24444.29|24364.29|24445.01|24365.01|24444.26|24364.26|10
1736027490000|2025-01-04 21:51:30|24443.95|24363.95|24445.01|24365.01|24445.01|24365.01|24443.66|24363.66|10
1736027500000|2025-01-04 21:51:40|24445.19|24365.19|24446.92|24366.92|24446.92|24366.92|24445.19|24365.19|10
1736027510000|2025-01-04 21:51:50|24446.88|24366.88|24446.71|24366.71|24447.28|24367.28|24446.71|24366.71|10
1736027520000|2025-01-04 21:52:00|24447.01|24367.01|24448.34|24368.34|24448.34|24368.34|24447.01|24367.01|9
1736027530000|2025-01-04 21:52:10|24448.78|24368.78|24450.8|24370.8|24451.22|24371.22|24448.78|24368.78|9
1736027540000|2025-01-04 21:52:20|24450.59|24370.59|24451.78|24371.78|24451.85|24371.85|24450.59|24370.59|10
1736027550000|2025-01-04 21:52:30|24451.44|24371.44|24450.21|24370.21|24451.57|24371.57|24450.21|24370.21|10
1736027560000|2025-01-04 21:52:40|24450.22|24370.22|24449.28|24369.28|24450.4|24370.4|24449.28|24369.28|10
1736027570000|2025-01-04 21:52:50|24449.32|24369.32|24448.6|24368.6|24449.36|24369.36|24448.6|24368.6|10
1736027580000|2025-01-04 21:53:00|24448.64|24368.64|24449.89|24369.89|24449.89|24369.89|24448.64|24368.64|10
1736027590000|2025-01-04 21:53:10|24449.91|24369.91|24451.18|24371.18|24451.18|24371.18|24449.89|24369.89|9
1736027600000|2025-01-04 21:53:20|24451.15|24371.15|24450.97|24370.97|24451.15|24371.15|24450.25|24370.25|10
1736027610000|2025-01-04 21:53:30|24451.09|24371.09|24451.3|24371.3|24452.01|24372.01|24451.05|24371.05|10
1736027620000|2025-01-04 21:53:40|24451.28|24371.28|24451.93|24371.93|24452.59|24372.59|24451.26|24371.26|10
1736027630000|2025-01-04 21:53:50|24451.73|24371.73|24452.31|24372.31|24452.31|24372.31|24451.73|24371.73|10
1736027640000|2025-01-04 21:54:00|24452.33|24372.33|24452.75|24372.75|24452.95|24372.95|24452.33|24372.33|10
1736027650000|2025-01-04 21:54:10|24452.91|24372.91|24454.22|24374.22|24454.4|24374.4|24452.91|24372.91|9
1736027660000|2025-01-04 21:54:20|24453.98|24373.98|24454.11|24374.11|24454.11|24374.11|24453.65|24373.65|10
1736027670000|2025-01-04 21:54:30|24453.97|24373.97|24454.98|24374.98|24454.98|24374.98|24453.97|24373.97|9
1736027680000|2025-01-04 21:54:40|24455.15|24375.15|24454.18|24374.18|24455.15|24375.15|24453.17|24373.17|9
1736027690000|2025-01-04 21:54:50|24454.29|24374.29|24453.4|24373.4|24454.29|24374.29|24453.3|24373.3|10
1736027700000|2025-01-04 21:55:00|24453.47|24373.47|24454.64|24374.64|24454.73|24374.73|24453.47|24373.47|10
1736027710000|2025-01-04 21:55:10|24454.49|24374.49|24452.72|24372.72|24454.49|24374.49|24452.37|24372.37|9
1736027720000|2025-01-04 21:55:20|24452.17|24372.17|24450.8|24370.8|24452.17|24372.17|24450.59|24370.59|10
1736027730000|2025-01-04 21:55:30|24450.93|24370.93|24450.96|24370.96|24450.96|24370.96|24450.24|24370.24|10
1736027740000|2025-01-04 21:55:40|24451.7|24371.7|24451.5|24371.5|24451.75|24371.75|24451.38|24371.38|10
1736027750000|2025-01-04 21:55:50|24451.58|24371.58|24452.9|24372.9|24453.03|24373.03|24451.58|24371.58|10
1736027760000|2025-01-04 21:56:00|24452.79|24372.79|24453.36|24373.36|24453.77|24373.77|24452.78|24372.78|10
1736027770000|2025-01-04 21:56:10|24453.38|24373.38|24448.76|24368.76|24453.52|24373.52|24448.76|24368.76|10
1736027780000|2025-01-04 21:56:20|24448.42|24368.42|24447.51|24367.51|24448.42|24368.42|24447.43|24367.43|9
1736027790000|2025-01-04 21:56:30|24447.57|24367.57|24445.75|24365.75|24447.57|24367.57|24445.75|24365.75|9
1736027800000|2025-01-04 21:56:40|24446.18|24366.18|24446.77|24366.77|24447.11|24367.11|24446.18|24366.18|9
1736027810000|2025-01-04 21:56:50|24446.9|24366.9|24446.74|24366.74|24447.34|24367.34|24446.74|24366.74|10
1736027820000|2025-01-04 21:57:00|24447.01|24367.01|24448.11|24368.11|24448.31|24368.31|24447.01|24367.01|10
1736027830000|2025-01-04 21:57:10|24448.13|24368.13|24447.43|24367.43|24448.13|24368.13|24446.83|24366.83|10
1736027840000|2025-01-04 21:57:20|24447.91|24367.91|24447.92|24367.92|24448.51|24368.51|24447.62|24367.62|9
1736027850000|2025-01-04 21:57:30|24447.87|24367.87|24449.94|24369.94|24449.97|24369.97|24447.87|24367.87|10
1736027860000|2025-01-04 21:57:40|24449.56|24369.56|24449.61|24369.61|24449.68|24369.68|24449.28|24369.28|9
1736027870000|2025-01-04 21:57:50|24449.37|24369.37|24447.78|24367.78|24449.7|24369.7|24447.74|24367.74|10
1736027880000|2025-01-04 21:58:00|24447.83|24367.83|24447.58|24367.58|24447.99|24367.99|24447.44|24367.44|10
1736027890000|2025-01-04 21:58:10|24447.36|24367.36|24448.38|24368.38|24448.38|24368.38|24447.36|24367.36|9
1736027900000|2025-01-04 21:58:20|24448.66|24368.66|24448.66|24368.66|24449.13|24369.13|24448.39|24368.39|10
1736027910000|2025-01-04 21:58:30|24448.82|24368.82|24450.82|24370.82|24450.82|24370.82|24448.82|24368.82|10
1736027920000|2025-01-04 21:58:40|24450.83|24370.83|24450.6|24370.6|24451.03|24371.03|24450.41|24370.41|10
1736027930000|2025-01-04 21:58:50|24450.28|24370.28|24450.08|24370.08|24450.42|24370.42|24449.72|24369.72|9
1736027940000|2025-01-04 21:59:00|24450.05|24370.05|24450.23|24370.23|24450.23|24370.23|24449.34|24369.34|10
1736027950000|2025-01-04 21:59:10|24450.26|24370.26|24450.42|24370.42|24451.28|24371.28|24450.26|24370.26|10
1736027960000|2025-01-04 21:59:20|24450.31|24370.31|24450.01|24370.01|24450.31|24370.31|24449.52|24369.52|9
1736027970000|2025-01-04 21:59:30|24452.72|24372.72|24453.12|24373.12|24453.12|24373.12|24452.72|24372.72|7
1736027980000|2025-01-04 21:59:40|24453.16|24373.16|24457.84|24377.84|24457.84|24377.84|24453.16|24373.16|10
1736027990000|2025-01-04 21:59:50|24458.12|24378.12|24457.2|24377.2|24458.12|24378.12|24457.2|24377.2|9
1736028000000|2025-01-04 22:00:00|24456.99|24376.99|24459.98|24379.98|24459.98|24379.98|24456.99|24376.99|10
1736028010000|2025-01-04 22:00:10|24460.02|24380.02|24462.12|24382.12|24462.12|24382.12|24460.02|24380.02|9
1736028020000|2025-01-04 22:00:20|24462.09|24382.09|24459.4|24379.4|24464.12|24384.12|24459.4|24379.4|10
1736028030000|2025-01-04 22:00:30|24459.16|24379.16|24460.49|24380.49|24460.97|24380.97|24459.16|24379.16|10
1736028040000|2025-01-04 22:00:40|24460.87|24380.87|24460.8|24380.8|24460.88|24380.88|24460.57|24380.57|8
1736028050000|2025-01-04 22:00:50|24460.95|24380.95|24461.13|24381.13|24461.28|24381.28|24460.86|24380.86|10
1736028060000|2025-01-04 22:01:00|24461.19|24381.19|24460.87|24380.87|24461.22|24381.22|24460.52|24380.52|10
1736028070000|2025-01-04 22:01:10|24459.64|24379.64|24459.53|24379.53|24459.64|24379.64|24459.18|24379.18|10
1736028080000|2025-01-04 22:01:20|24459.59|24379.59|24458.71|24378.71|24459.63|24379.63|24458.66|24378.66|9
1736028090000|2025-01-04 22:01:30|24458.49|24378.49|24455.14|24375.14|24458.49|24378.49|24454.97|24374.97|10
1736028100000|2025-01-04 22:01:40|24455.5|24375.5|24452.77|24372.77|24455.66|24375.66|24452.77|24372.77|10
1736028110000|2025-01-04 22:01:50|24452.36|24372.36|24449.42|24369.42|24452.42|24372.42|24449.37|24369.37|10
1736028120000|2025-01-04 22:02:00|24449.08|24369.08|24449.48|24369.48|24449.7|24369.7|24448.87|24368.87|10
1736028130000|2025-01-04 22:02:10|24448.81|24368.81|24449.5|24369.5|24449.5|24369.5|24448.81|24368.81|10
1736028140000|2025-01-04 22:02:20|24449.54|24369.54|24447.46|24367.46|24449.67|24369.67|24447.3|24367.3|9
1736028150000|2025-01-04 22:02:30|24447.39|24367.39|24447.15|24367.15|24447.76|24367.76|24446.93|24366.93|10
1736028160000|2025-01-04 22:02:40|24447.2|24367.2|24446.38|24366.38|24447.61|24367.61|24446.16|24366.16|10
1736028170000|2025-01-04 22:02:50|24446.74|24366.74|24448.42|24368.42|24448.44|24368.44|24446.74|24366.74|10
1736028180000|2025-01-04 22:03:00|24448.24|24368.24|24447.03|24367.03|24448.24|24368.24|24446.75|24366.75|10
1736028190000|2025-01-04 22:03:10|24446.51|24366.51|24445.81|24365.81|24446.51|24366.51|24445.61|24365.61|10
1736028200000|2025-01-04 22:03:20|24446.01|24366.01|24446.05|24366.05|24446.3|24366.3|24445.95|24365.95|9
1736028210000|2025-01-04 22:03:30|24445.55|24365.55|24445.89|24365.89|24445.89|24365.89|24444.83|24364.83|9
1736028220000|2025-01-04 22:03:40|24446.01|24366.01|24446.09|24366.09|24446.6|24366.6|24446.01|24366.01|10
1736028230000|2025-01-04 22:03:50|24446.01|24366.01|24446.03|24366.03|24446.22|24366.22|24445.99|24365.99|10
1736028240000|2025-01-04 22:04:00|24445.61|24365.61|24448.54|24368.54|24448.6|24368.6|24445.39|24365.39|10
1736028250000|2025-01-04 22:04:10|24448.55|24368.55|24446.24|24366.24|24449.46|24369.46|24446.18|24366.18|9
1736028260000|2025-01-04 22:04:20|24446.02|24366.02|24444.95|24364.95|24446.02|24366.02|24444.92|24364.92|9
1736028270000|2025-01-04 22:04:30|24445.51|24365.51|24447.06|24367.06|24447.54|24367.54|24445.51|24365.51|10
1736028280000|2025-01-04 22:04:40|24447.03|24367.03|24445.4|24365.4|24447.03|24367.03|24445.35|24365.35|10
1736028290000|2025-01-04 22:04:50|24445.37|24365.37|24445.47|24365.47|24445.71|24365.71|24445.37|24365.37|9
1736028300000|2025-01-04 22:05:00|24445.45|24365.45|24445.84|24365.84|24446.01|24366.01|24445.15|24365.15|10
1736028310000|2025-01-04 22:05:10|24446.2|24366.2|24448.09|24368.09|24448.09|24368.09|24446.2|24366.2|10
1736028320000|2025-01-04 22:05:20|24448.29|24368.29|24453.01|24373.01|24453.17|24373.17|24448.29|24368.29|10
1736028330000|2025-01-04 22:05:30|24452.94|24372.94|24455.19|24375.19|24455.26|24375.26|24452.91|24372.91|10
1736028340000|2025-01-04 22:05:40|24455.18|24375.18|24454.81|24374.81|24455.39|24375.39|24454.43|24374.43|10
1736028350000|2025-01-04 22:05:50|24454.83|24374.83|24455.03|24375.03|24455.07|24375.07|24454.78|24374.78|9
1736028360000|2025-01-04 22:06:00|24455.02|24375.02|24452.9|24372.9|24455.05|24375.05|24452.77|24372.77|10
1736028370000|2025-01-04 22:06:10|24452.5|24372.5|24453.24|24373.24|24453.24|24373.24|24452.39|24372.39|10
1736028380000|2025-01-04 22:06:20|24453.18|24373.18|24451.19|24371.19|24453.18|24373.18|24451.19|24371.19|9
1736028390000|2025-01-04 22:06:30|24449.92|24369.92|24448.79|24368.79|24449.92|24369.92|24448.79|24368.79|9
1736028400000|2025-01-04 22:06:40|24448.81|24368.81|24447.71|24367.71|24448.81|24368.81|24447.71|24367.71|8
1736028410000|2025-01-04 22:06:50|24447.77|24367.77|24447.16|24367.16|24448.16|24368.16|24447.14|24367.14|10
1736028420000|2025-01-04 22:07:00|24446.93|24366.93|24447.46|24367.46|24447.46|24367.46|24446.6|24366.6|10
1736028430000|2025-01-04 22:07:10|24447.76|24367.76|24447.55|24367.55|24448.3|24368.3|24447.36|24367.36|10
1736028440000|2025-01-04 22:07:20|24447.8|24367.8|24447.97|24367.97|24448.05|24368.05|24447.8|24367.8|10
1736028450000|2025-01-04 22:07:30|24447.71|24367.71|24446.53|24366.53|24447.71|24367.71|24446.53|24366.53|10
1736028460000|2025-01-04 22:07:40|24446.45|24366.45|24447.63|24367.63|24447.63|24367.63|24446.39|24366.39|10
1736028470000|2025-01-04 22:07:50|24447.62|24367.62|24448.51|24368.51|24448.51|24368.51|24447.62|24367.62|10
1736028480000|2025-01-04 22:08:00|24448.71|24368.71|24449.03|24369.03|24449.36|24369.36|24448.71|24368.71|8
1736028490000|2025-01-04 22:08:10|24449.13|24369.13|24448.53|24368.53|24450.15|24370.15|24448.53|24368.53|10
1736028500000|2025-01-04 22:08:20|24448.01|24368.01|24447.92|24367.92|24448.01|24368.01|24447.56|24367.56|10
1736028510000|2025-01-04 22:08:30|24447.89|24367.89|24449.47|24369.47|24449.47|24369.47|24447.89|24367.89|10
1736028520000|2025-01-04 22:08:40|24449.62|24369.62|24450.26|24370.26|24450.68|24370.68|24449.62|24369.62|10
1736028530000|2025-01-04 22:08:50|24450.37|24370.37|24449.74|24369.74|24450.37|24370.37|24449.65|24369.65|9
1736028540000|2025-01-04 22:09:00|24449.86|24369.86|24451.23|24371.23|24451.23|24371.23|24449.84|24369.84|10
1736028550000|2025-01-04 22:09:10|24451.22|24371.22|24450.07|24370.07|24451.22|24371.22|24450.07|24370.07|9
1736028560000|2025-01-04 22:09:20|24450.06|24370.06|24450.02|24370.02|24450.16|24370.16|24449.95|24369.95|8
1736028570000|2025-01-04 22:09:30|24450.07|24370.07|24450.68|24370.68|24450.68|24370.68|24450.07|24370.07|10
1736028580000|2025-01-04 22:09:40|24450.75|24370.75|24448.38|24368.38|24450.75|24370.75|24448.38|24368.38|10
1736028590000|2025-01-04 22:09:50|24448.34|24368.34|24448.77|24368.77|24448.77|24368.77|24448.34|24368.34|10
1736028600000|2025-01-04 22:10:00|24448.74|24368.74|24448.52|24368.52|24448.74|24368.74|24448.39|24368.39|10
1736028610000|2025-01-04 22:10:10|24448.44|24368.44|24448.44|24368.44|24448.97|24368.97|24448.28|24368.28|10
1736028620000|2025-01-04 22:10:20|24448.6|24368.6|24448.51|24368.51|24448.63|24368.63|24448.41|24368.41|8
1736028630000|2025-01-04 22:10:30|24448.5|24368.5|24449.2|24369.2|24449.98|24369.98|24448.5|24368.5|10
1736028640000|2025-01-04 22:10:40|24448.74|24368.74|24448.29|24368.29|24448.74|24368.74|24448.29|24368.29|10
1736028650000|2025-01-04 22:10:50|24448.45|24368.45|24449.54|24369.54|24449.54|24369.54|24448.45|24368.45|10
1736028660000|2025-01-04 22:11:00|24449.48|24369.48|24449.04|24369.04|24449.56|24369.56|24448.9|24368.9|8
1736028670000|2025-01-04 22:11:10|24449.31|24369.31|24447.48|24367.48|24449.31|24369.31|24447.48|24367.48|10
1736028680000|2025-01-04 22:11:20|24446.95|24366.95|24444.13|24364.13|24446.95|24366.95|24444.05|24364.05|10
1736028690000|2025-01-04 22:11:30|24444.15|24364.15|24444.54|24364.54|24444.62|24364.62|24444.02|24364.02|9
1736028700000|2025-01-04 22:11:40|24444.58|24364.58|24444.74|24364.74|24444.92|24364.92|24444.37|24364.37|10
1736028710000|2025-01-04 22:11:50|24444.65|24364.65|24440.12|24360.12|24444.65|24364.65|24440.12|24360.12|10
1736028720000|2025-01-04 22:12:00|24440.14|24360.14|24440.76|24360.76|24440.76|24360.76|24440.08|24360.08|10
1736028730000|2025-01-04 22:12:10|24440.74|24360.74|24441.49|24361.49|24441.49|24361.49|24440.74|24360.74|7
1736028740000|2025-01-04 22:12:20|24441.6|24361.6|24448.46|24368.46|24448.46|24368.46|24441.6|24361.6|9
1736028750000|2025-01-04 22:12:30|24448.07|24368.07|24446.59|24366.59|24448.07|24368.07|24446.54|24366.54|10
1736028760000|2025-01-04 22:12:40|24446.6|24366.6|24445.58|24365.58|24446.6|24366.6|24445.29|24365.29|10
1736028770000|2025-01-04 22:12:50|24445.68|24365.68|24447.34|24367.34|24447.34|24367.34|24445.61|24365.61|10
1736028780000|2025-01-04 22:13:00|24447.44|24367.44|24446.25|24366.25|24447.44|24367.44|24446.04|24366.04|10
1736028790000|2025-01-04 22:13:10|24446.03|24366.03|24444.15|24364.15|24446.03|24366.03|24444.15|24364.15|9
1736028800000|2025-01-04 22:13:20|24444.19|24364.19|24445.73|24365.73|24445.73|24365.73|24444.19|24364.19|10
1736028810000|2025-01-04 22:13:30|24445.38|24365.38|24445.93|24365.93|24445.93|24365.93|24445.08|24365.08|10
1736028820000|2025-01-04 22:13:40|24446.06|24366.06|24447.3|24367.3|24447.3|24367.3|24445.07|24365.07|10
1736028830000|2025-01-04 22:13:50|24447.33|24367.33|24447.1|24367.1|24447.48|24367.48|24446.94|24366.94|10
1736028840000|2025-01-04 22:14:00|24446.66|24366.66|24444.29|24364.29|24446.66|24366.66|24443.93|24363.93|10
1736028850000|2025-01-04 22:14:10|24444.37|24364.37|24443.61|24363.61|24444.37|24364.37|24443.61|24363.61|10
1736028860000|2025-01-04 22:14:20|24443.92|24363.92|24443.29|24363.29|24443.92|24363.92|24442.61|24362.61|9
1736028870000|2025-01-04 22:14:30|24443.99|24363.99|24441.4|24361.4|24444.52|24364.52|24441.4|24361.4|10
1736028880000|2025-01-04 22:14:40|24441.16|24361.16|24439.93|24359.93|24441.16|24361.16|24439.93|24359.93|10
1736028890000|2025-01-04 22:14:50|24440.31|24360.31|24441.61|24361.61|24441.61|24361.61|24439.58|24359.58|9
1736028900000|2025-01-04 22:15:00|24441.65|24361.65|24440.87|24360.87|24441.86|24361.86|24440.85|24360.85|9
1736028910000|2025-01-04 22:15:10|24440.94|24360.94|24443.77|24363.77|24443.77|24363.77|24440.94|24360.94|10
1736028920000|2025-01-04 22:15:20|24444.5|24364.5|24444.74|24364.74|24444.74|24364.74|24444|24364|9
1736028930000|2025-01-04 22:15:30|24444.83|24364.83|24444.29|24364.29|24445.23|24365.23|24444.29|24364.29|10
1736028940000|2025-01-04 22:15:40|24444.21|24364.21|24448.99|24368.99|24448.99|24368.99|24443.88|24363.88|9
1736028950000|2025-01-04 22:15:50|24449.09|24369.09|24450.03|24370.03|24450.03|24370.03|24449.09|24369.09|10
1736028960000|2025-01-04 22:16:00|24451.03|24371.03|24450.94|24370.94|24451.03|24371.03|24450.32|24370.32|10
1736028970000|2025-01-04 22:16:10|24451.77|24371.77|24450.46|24370.46|24452.45|24372.45|24450.46|24370.46|10
1736028980000|2025-01-04 22:16:20|24449.98|24369.98|24451.52|24371.52|24451.52|24371.52|24449.84|24369.84|10
1736028990000|2025-01-04 22:16:30|24451.44|24371.44|24449.57|24369.57|24451.44|24371.44|24449.57|24369.57|10
1736029000000|2025-01-04 22:16:40|24449.55|24369.55|24448.76|24368.76|24449.55|24369.55|24448.76|24368.76|9
1736029010000|2025-01-04 22:16:50|24448.48|24368.48|24447.24|24367.24|24448.48|24368.48|24446.84|24366.84|10
1736029020000|2025-01-04 22:17:00|24447.1|24367.1|24448.57|24368.57|24448.57|24368.57|24447.1|24367.1|10
1736029030000|2025-01-04 22:17:10|24448.55|24368.55|24449.42|24369.42|24449.83|24369.83|24448.55|24368.55|10
1736029040000|2025-01-04 22:17:20|24449.43|24369.43|24449.9|24369.9|24450.49|24370.49|24449.43|24369.43|10
1736029050000|2025-01-04 22:17:30|24449.81|24369.81|24449.32|24369.32|24450.26|24370.26|24449.2|24369.2|10
1736029060000|2025-01-04 22:17:40|24449.16|24369.16|24449.37|24369.37|24449.57|24369.57|24449.06|24369.06|10
1736029070000|2025-01-04 22:17:50|24449.57|24369.57|24450.31|24370.31|24450.31|24370.31|24449.57|24369.57|10
1736029080000|2025-01-04 22:18:00|24450.2|24370.2|24448.8|24368.8|24450.59|24370.59|24448.8|24368.8|10
1736029090000|2025-01-04 22:18:10|24448.34|24368.34|24449.06|24369.06|24449.07|24369.07|24448.34|24368.34|10
1736029100000|2025-01-04 22:18:20|24449.09|24369.09|24448.23|24368.23|24449.09|24369.09|24447.76|24367.76|10
1736029110000|2025-01-04 22:18:30|24448.19|24368.19|24447.18|24367.18|24448.19|24368.19|24446.8|24366.8|10
1736029120000|2025-01-04 22:18:40|24447.24|24367.24|24448.37|24368.37|24449.54|24369.54|24447.2|24367.2|10
1736029130000|2025-01-04 22:18:50|24449.27|24369.27|24448.24|24368.24|24449.6|24369.6|24448.24|24368.24|10
1736029140000|2025-01-04 22:19:00|24448.22|24368.22|24448.83|24368.83|24448.95|24368.95|24448.21|24368.21|10
1736029150000|2025-01-04 22:19:10|24448.98|24368.98|24448.87|24368.87|24450|24370|24448.87|24368.87|10
1736029160000|2025-01-04 22:19:20|24448.93|24368.93|24447.54|24367.54|24449.14|24369.14|24447.54|24367.54|10
1736029170000|2025-01-04 22:19:30|24447.57|24367.57|24448.71|24368.71|24448.71|24368.71|24447.57|24367.57|10
1736029180000|2025-01-04 22:19:40|24448.37|24368.37|24449.17|24369.17|24449.17|24369.17|24448.26|24368.26|10
1736029190000|2025-01-04 22:19:50|24449.29|24369.29|24450.62|24370.62|24450.62|24370.62|24449.29|24369.29|10
1736029200000|2025-01-04 22:20:00|24450.48|24370.48|24449.72|24369.72|24450.48|24370.48|24449.72|24369.72|9
1736029210000|2025-01-04 22:20:10|24449.58|24369.58|24450.01|24370.01|24450.26|24370.26|24449.58|24369.58|10
1736029220000|2025-01-04 22:20:20|24446.15|24366.15|24446.23|24366.23|24446.7|24366.7|24446.15|24366.15|9
1736029230000|2025-01-04 22:20:30|24446.71|24366.71|24452|24372|24452.04|24372.04|24446.71|24366.71|10
1736029240000|2025-01-04 22:20:40|24451.87|24371.87|24451.62|24371.62|24452.13|24372.13|24451.6|24371.6|10
1736029250000|2025-01-04 22:20:50|24451.61|24371.61|24452.18|24372.18|24452.18|24372.18|24451.45|24371.45|10
1736029260000|2025-01-04 22:21:00|24452.25|24372.25|24450.73|24370.73|24452.25|24372.25|24450.73|24370.73|10
1736029270000|2025-01-04 22:21:10|24450.64|24370.64|24449.68|24369.68|24450.69|24370.69|24449.68|24369.68|10
1736029280000|2025-01-04 22:21:20|24449.09|24369.09|24444.16|24364.16|24449.09|24369.09|24442.31|24362.31|8
1736029290000|2025-01-04 22:21:30|24443.59|24363.59|24443.32|24363.32|24443.59|24363.59|24442.4|24362.4|10
1736029300000|2025-01-04 22:21:40|24443.03|24363.03|24442.14|24362.14|24443.03|24363.03|24442.14|24362.14|10
1736029310000|2025-01-04 22:21:50|24442.07|24362.07|24442.41|24362.41|24442.41|24362.41|24441.99|24361.99|9
1736029320000|2025-01-04 22:22:00|24442.52|24362.52|24441.8|24361.8|24442.95|24362.95|24441.72|24361.72|10
1736029330000|2025-01-04 22:22:10|24441.67|24361.67|24442.98|24362.98|24442.98|24362.98|24441.67|24361.67|9
1736029340000|2025-01-04 22:22:20|24442.76|24362.76|24441.95|24361.95|24442.76|24362.76|24441.82|24361.82|10
1736029350000|2025-01-04 22:22:30|24442.1|24362.1|24443.23|24363.23|24443.45|24363.45|24442.1|24362.1|10
1736029360000|2025-01-04 22:22:40|24443.34|24363.34|24442.61|24362.61|24443.82|24363.82|24441.57|24361.57|10
1736029370000|2025-01-04 22:22:50|24442.64|24362.64|24443.4|24363.4|24443.4|24363.4|24442.64|24362.64|9
1736029380000|2025-01-04 22:23:00|24443.44|24363.44|24442.25|24362.25|24443.86|24363.86|24442.25|24362.25|9
1736029390000|2025-01-04 22:23:10|24442.36|24362.36|24441.51|24361.51|24443.4|24363.4|24441.51|24361.51|10
1736029400000|2025-01-04 22:23:20|24439.25|24359.25|24440.53|24360.53|24440.53|24360.53|24438.98|24358.98|10
1736029410000|2025-01-04 22:23:30|24441.32|24361.32|24442.35|24362.35|24442.37|24362.37|24441.32|24361.32|10
1736029420000|2025-01-04 22:23:40|24442.37|24362.37|24440.83|24360.83|24442.37|24362.37|24440.83|24360.83|10
1736029430000|2025-01-04 22:23:50|24440.82|24360.82|24440.98|24360.98|24441.19|24361.19|24440.82|24360.82|10
1736029440000|2025-01-04 22:24:00|24441|24361|24439.54|24359.54|24441.21|24361.21|24439.54|24359.54|10
1736029450000|2025-01-04 22:24:10|24439.41|24359.41|24438.34|24358.34|24439.41|24359.41|24438.13|24358.13|10
1736029460000|2025-01-04 22:24:20|24438.6|24358.6|24437.38|24357.38|24438.6|24358.6|24437.38|24357.38|10
1736029470000|2025-01-04 22:24:30|24436.96|24356.96|24439.04|24359.04|24439.04|24359.04|24436.96|24356.96|10
1736029480000|2025-01-04 22:24:40|24439.02|24359.02|24440.77|24360.77|24440.77|24360.77|24439.02|24359.02|10
1736029490000|2025-01-04 22:24:50|24441.09|24361.09|24440.39|24360.39|24441.09|24361.09|24439.83|24359.83|10
1736029500000|2025-01-04 22:25:00|24439.62|24359.62|24443.62|24363.62|24443.62|24363.62|24439.62|24359.62|10
1736029510000|2025-01-04 22:25:10|24443.65|24363.65|24443.81|24363.81|24443.81|24363.81|24442.82|24362.82|10
1736029520000|2025-01-04 22:25:20|24444.21|24364.21|24443.3|24363.3|24444.21|24364.21|24443.3|24363.3|10
1736029530000|2025-01-04 22:25:30|24444.76|24364.76|24445.55|24365.55|24445.55|24365.55|24444.74|24364.74|10
1736029540000|2025-01-04 22:25:40|24444.88|24364.88|24447.47|24367.47|24447.47|24367.47|24444.88|24364.88|8
1736029550000|2025-01-04 22:25:50|24447.49|24367.49|24442.12|24362.12|24447.49|24367.49|24442.12|24362.12|10
1736029560000|2025-01-04 22:26:00|24442.3|24362.3|24441.54|24361.54|24442.68|24362.68|24440.36|24360.36|10
1736029570000|2025-01-04 22:26:10|24441.53|24361.53|24441.38|24361.38|24441.63|24361.63|24441.13|24361.13|10
1736029580000|2025-01-04 22:26:20|24442.4|24362.4|24444.13|24364.13|24444.34|24364.34|24442.4|24362.4|8
1736029590000|2025-01-04 22:26:30|24444.36|24364.36|24443.23|24363.23|24444.68|24364.68|24443.23|24363.23|9
1736029600000|2025-01-04 22:26:40|24442.42|24362.42|24436.42|24356.42|24442.42|24362.42|24436.42|24356.42|10
1736029610000|2025-01-04 22:26:50|24436.48|24356.48|24436.55|24356.55|24436.55|24356.55|24436.04|24356.04|9
1736029620000|2025-01-04 22:27:00|24436.7|24356.7|24436.77|24356.77|24436.77|24356.77|24435.1|24355.1|10
1736029630000|2025-01-04 22:27:10|24436.74|24356.74|24438.38|24358.38|24438.38|24358.38|24436.56|24356.56|10
1736029640000|2025-01-04 22:27:20|24438.39|24358.39|24438.87|24358.87|24438.97|24358.97|24438.39|24358.39|9
1736029650000|2025-01-04 22:27:30|24438.95|24358.95|24439.98|24359.98|24440.17|24360.17|24438.95|24358.95|10
1736029660000|2025-01-04 22:27:40|24439.62|24359.62|24438.37|24358.37|24439.65|24359.65|24437.93|24357.93|10
1736029670000|2025-01-04 22:27:50|24438.34|24358.34|24436.83|24356.83|24438.34|24358.34|24436.83|24356.83|10
1736029680000|2025-01-04 22:28:00|24436.73|24356.73|24437.11|24357.11|24437.25|24357.25|24436.73|24356.73|9
1736029690000|2025-01-04 22:28:10|24437.17|24357.17|24438.77|24358.77|24438.77|24358.77|24437.17|24357.17|10
1736029700000|2025-01-04 22:28:20|24438.6|24358.6|24438.77|24358.77|24438.83|24358.83|24438.54|24358.54|10
1736029710000|2025-01-04 22:28:30|24438.81|24358.81|24436.05|24356.05|24439.05|24359.05|24436|24356|9
1736029720000|2025-01-04 22:28:40|24436.1|24356.1|24434.87|24354.87|24436.1|24356.1|24434.87|24354.87|10
1736029730000|2025-01-04 22:28:50|24434.88|24354.88|24435.53|24355.53|24435.53|24355.53|24434.88|24354.88|10
1736029740000|2025-01-04 22:29:00|24435.66|24355.66|24436.27|24356.27|24436.48|24356.48|24435.66|24355.66|8
1736029750000|2025-01-04 22:29:10|24435.92|24355.92|24434.89|24354.89|24435.92|24355.92|24434.89|24354.89|9
1736029760000|2025-01-04 22:29:20|24434.84|24354.84|24434.93|24354.93|24435.01|24355.01|24434.74|24354.74|10
1736029770000|2025-01-04 22:29:30|24435.61|24355.61|24435.33|24355.33|24435.64|24355.64|24434.85|24354.85|10
1736029780000|2025-01-04 22:29:40|24435.34|24355.34|24436.78|24356.78|24436.92|24356.92|24435.34|24355.34|10
1736029790000|2025-01-04 22:29:50|24437.74|24357.74|24437.37|24357.37|24438.03|24358.03|24437.31|24357.31|10
1736029800000|2025-01-04 22:30:00|24437.36|24357.36|24436.81|24356.81|24437.36|24357.36|24436.4|24356.4|9
1736029810000|2025-01-04 22:30:10|24436.84|24356.84|24437.61|24357.61|24437.61|24357.61|24436.35|24356.35|9
1736029820000|2025-01-04 22:30:20|24437.62|24357.62|24438.23|24358.23|24438.43|24358.43|24437.07|24357.07|10
1736029830000|2025-01-04 22:30:30|24437.5|24357.5|24436.92|24356.92|24437.5|24357.5|24436.45|24356.45|9
1736029840000|2025-01-04 22:30:40|24438.01|24358.01|24437.8|24357.8|24438.01|24358.01|24437.44|24357.44|9
1736029850000|2025-01-04 22:30:50|24437.81|24357.81|24442.53|24362.53|24442.53|24362.53|24437.36|24357.36|10
1736029860000|2025-01-04 22:31:00|24442.67|24362.67|24438.85|24358.85|24443.6|24363.6|24438.44|24358.44|10
1736029870000|2025-01-04 22:31:10|24438.89|24358.89|24436.88|24356.88|24438.89|24358.89|24435.58|24355.58|10
1736029880000|2025-01-04 22:31:20|24436.89|24356.89|24437.93|24357.93|24437.94|24357.94|24436.76|24356.76|10
1736029890000|2025-01-04 22:31:30|24437.84|24357.84|24440.18|24360.18|24440.18|24360.18|24437.72|24357.72|10
1736029900000|2025-01-04 22:31:40|24439.91|24359.91|24440.9|24360.9|24440.9|24360.9|24438.67|24358.67|10
1736029910000|2025-01-04 22:31:50|24441.41|24361.41|24444.16|24364.16|24444.16|24364.16|24440.88|24360.88|10
1736029920000|2025-01-04 22:32:00|24444.08|24364.08|24444|24364|24444.08|24364.08|24442.85|24362.85|10
1736029930000|2025-01-04 22:32:10|24444.03|24364.03|24445.7|24365.7|24445.7|24365.7|24444.03|24364.03|10
1736029940000|2025-01-04 22:32:20|24445.44|24365.44|24447.33|24367.33|24447.33|24367.33|24445.44|24365.44|10
1736029950000|2025-01-04 22:32:30|24447.34|24367.34|24447.23|24367.23|24447.47|24367.47|24446.93|24366.93|9
1736029960000|2025-01-04 22:32:40|24447.01|24367.01|24448.13|24368.13|24448.13|24368.13|24447.01|24367.01|10
1736029970000|2025-01-04 22:32:50|24448.04|24368.04|24447.92|24367.92|24448.07|24368.07|24447.85|24367.85|8
1736029980000|2025-01-04 22:33:00|24448.09|24368.09|24448.59|24368.59|24448.59|24368.59|24447.5|24367.5|10
1736029990000|2025-01-04 22:33:10|24448.74|24368.74|24450.36|24370.36|24450.72|24370.72|24448.74|24368.74|10
1736030000000|2025-01-04 22:33:20|24451.03|24371.03|24453.86|24373.86|24453.86|24373.86|24450.95|24370.95|10
1736030010000|2025-01-04 22:33:30|24453.58|24373.58|24457.25|24377.25|24457.25|24377.25|24453.37|24373.37|10
1736030020000|2025-01-04 22:33:40|24457.3|24377.3|24456.34|24376.34|24458.54|24378.54|24456.34|24376.34|10
1736030030000|2025-01-04 22:33:50|24456.24|24376.24|24456.51|24376.51|24457.05|24377.05|24456.24|24376.24|10
1736030040000|2025-01-04 22:34:00|24456.11|24376.11|24458.46|24378.46|24458.51|24378.51|24456.11|24376.11|9
1736030050000|2025-01-04 22:34:10|24458.61|24378.61|24459.34|24379.34|24459.54|24379.54|24458.09|24378.09|10
1736030060000|2025-01-04 22:34:20|24459.04|24379.04|24461.38|24381.38|24461.38|24381.38|24459.04|24379.04|10
1736030070000|2025-01-04 22:34:30|24461.55|24381.55|24465.36|24385.36|24465.36|24385.36|24461.55|24381.55|9
1736030080000|2025-01-04 22:34:40|24465.43|24385.43|24467.81|24387.81|24468.02|24388.02|24465.43|24385.43|10
1736030090000|2025-01-04 22:34:50|24467.92|24387.92|24468.7|24388.7|24469.15|24389.15|24467.92|24387.92|10
1736030100000|2025-01-04 22:35:00|24468.75|24388.75|24471.64|24391.64|24471.64|24391.64|24468.75|24388.75|10
1736030110000|2025-01-04 22:35:10|24471.95|24391.95|24471.32|24391.32|24471.95|24391.95|24470.94|24390.94|10
1736030120000|2025-01-04 22:35:20|24472.04|24392.04|24473.74|24393.74|24473.74|24393.74|24472.04|24392.04|9
1736030130000|2025-01-04 22:35:30|24473.7|24393.7|24475.04|24395.04|24475.18|24395.18|24473.47|24393.47|10
1736030140000|2025-01-04 22:35:40|24474.73|24394.73|24471.94|24391.94|24474.93|24394.93|24471.94|24391.94|10
1736030150000|2025-01-04 22:35:50|24472.09|24392.09|24474.38|24394.38|24474.38|24394.38|24472.09|24392.09|10
1736030160000|2025-01-04 22:36:00|24474.36|24394.36|24472.46|24392.46|24474.67|24394.67|24472.46|24392.46|9
1736030170000|2025-01-04 22:36:10|24472.05|24392.05|24470.37|24390.37|24472.05|24392.05|24470.37|24390.37|10
1736030180000|2025-01-04 22:36:20|24470.31|24390.31|24470.29|24390.29|24470.49|24390.49|24469.64|24389.64|10
1736030190000|2025-01-04 22:36:30|24470.24|24390.24|24469.01|24389.01|24470.35|24390.35|24468.86|24388.86|10
1736030200000|2025-01-04 22:36:40|24468.89|24388.89|24468.13|24388.13|24469.17|24389.17|24468.13|24388.13|10
1736030210000|2025-01-04 22:36:50|24467.77|24387.77|24466.67|24386.67|24467.77|24387.77|24466.08|24386.08|10
1736030220000|2025-01-04 22:37:00|24466.85|24386.85|24466.43|24386.43|24467.26|24387.26|24466.3|24386.3|10
1736030230000|2025-01-04 22:37:10|24466.8|24386.8|24464.93|24384.93|24467.47|24387.47|24464.93|24384.93|10
1736030240000|2025-01-04 22:37:20|24464.86|24384.86|24466.15|24386.15|24466.32|24386.32|24464.58|24384.58|10
1736030250000|2025-01-04 22:37:30|24466.31|24386.31|24467.08|24387.08|24467.14|24387.14|24466.31|24386.31|10
1736030260000|2025-01-04 22:37:40|24467.35|24387.35|24468.23|24388.23|24468.23|24388.23|24466.82|24386.82|10
1736030270000|2025-01-04 22:37:50|24468.11|24388.11|24468.54|24388.54|24468.75|24388.75|24467.8|24387.8|9
1736030280000|2025-01-04 22:38:00|24468.7|24388.7|24469.89|24389.89|24470.2|24390.2|24468.7|24388.7|10
1736030290000|2025-01-04 22:38:10|24470.3|24390.3|24473.94|24393.94|24474.11|24394.11|24470.3|24390.3|10
1736030300000|2025-01-04 22:38:20|24473.92|24393.92|24474.01|24394.01|24474.01|24394.01|24473.44|24393.44|10
1736030310000|2025-01-04 22:38:30|24474.19|24394.19|24476.26|24396.26|24476.26|24396.26|24474.12|24394.12|10
1736030320000|2025-01-04 22:38:40|24476.25|24396.25|24476.33|24396.33|24477.38|24397.38|24476.19|24396.19|10
1736030330000|2025-01-04 22:38:50|24476.37|24396.37|24477.2|24397.2|24477.32|24397.32|24476.37|24396.37|10
1736030340000|2025-01-04 22:39:00|24476.92|24396.92|24477.05|24397.05|24477.24|24397.24|24476.46|24396.46|10
1736030350000|2025-01-04 22:39:10|24477|24397|24475.04|24395.04|24477|24397|24474.94|24394.94|10
1736030360000|2025-01-04 22:39:20|24476.48|24396.48|24475.96|24395.96|24476.48|24396.48|24475.96|24395.96|9
1736030370000|2025-01-04 22:39:30|24475.36|24395.36|24480.36|24400.36|24480.79|24400.79|24475.18|24395.18|10
1736030380000|2025-01-04 22:39:40|24480.19|24400.19|24480.58|24400.58|24480.81|24400.81|24480.19|24400.19|10
1736030390000|2025-01-04 22:39:50|24480.28|24400.28|24480.57|24400.57|24480.94|24400.94|24479.09|24399.09|10
1736030400000|2025-01-04 22:40:00|24480.79|24400.79|24480.41|24400.41|24481.13|24401.13|24480.17|24400.17|9
1736030410000|2025-01-04 22:40:10|24480.32|24400.32|24483.89|24403.89|24483.89|24403.89|24480.32|24400.32|9
1736030420000|2025-01-04 22:40:20|24485.16|24405.16|24485.24|24405.24|24485.65|24405.65|24485.01|24405.01|10
1736030430000|2025-01-04 22:40:30|24485.08|24405.08|24483.95|24403.95|24485.12|24405.12|24480.32|24400.32|10
1736030440000|2025-01-04 22:40:40|24484.08|24404.08|24490.78|24410.78|24490.78|24410.78|24484.06|24404.06|10
1736030450000|2025-01-04 22:40:50|24490.77|24410.77|24492.67|24412.67|24492.77|24412.77|24490.77|24410.77|9
1736030460000|2025-01-04 22:41:00|24493.51|24413.51|24496.3|24416.3|24496.3|24416.3|24493.48|24413.48|9
1736030470000|2025-01-04 22:41:10|24496.55|24416.55|24499.74|24419.74|24499.74|24419.74|24496.54|24416.54|10
1736030480000|2025-01-04 22:41:20|24499.66|24419.66|24499.15|24419.15|24499.66|24419.66|24497.78|24417.78|10
1736030490000|2025-01-04 22:41:30|24499.08|24419.08|24499.33|24419.33|24500.31|24420.31|24499.08|24419.08|9
1736030500000|2025-01-04 22:41:40|24499.13|24419.13|24499.17|24419.17|24499.17|24419.17|24496.72|24416.72|10
1736030510000|2025-01-04 22:41:50|24499.21|24419.21|24501.69|24421.69|24501.69|24421.69|24499.21|24419.21|9
1736030520000|2025-01-04 22:42:00|24501.13|24421.13|24498.75|24418.75|24501.18|24421.18|24498.75|24418.75|9
1736030530000|2025-01-04 22:42:10|24498.51|24418.51|24492.83|24412.83|24498.51|24418.51|24492.18|24412.18|10
1736030540000|2025-01-04 22:42:20|24492.69|24412.69|24495.62|24415.62|24495.62|24415.62|24492.69|24412.69|9
1736030550000|2025-01-04 22:42:30|24495.8|24415.8|24493.94|24413.94|24495.91|24415.91|24493.94|24413.94|10
1736030560000|2025-01-04 22:42:40|24494.02|24414.02|24494.74|24414.74|24495.1|24415.1|24494.02|24414.02|10
1736030570000|2025-01-04 22:42:50|24494.57|24414.57|24496.34|24416.34|24496.34|24416.34|24494.33|24414.33|10
1736030580000|2025-01-04 22:43:00|24495.83|24415.83|24491.42|24411.42|24495.83|24415.83|24491.42|24411.42|10
1736030590000|2025-01-04 22:43:10|24491.35|24411.35|24490.63|24410.63|24491.37|24411.37|24489.74|24409.74|10
1736030600000|2025-01-04 22:43:20|24489.55|24409.55|24485.96|24405.96|24489.55|24409.55|24485.93|24405.93|10
1736030610000|2025-01-04 22:43:30|24485.94|24405.94|24487.29|24407.29|24487.52|24407.52|24485.94|24405.94|10
1736030620000|2025-01-04 22:43:40|24487.4|24407.4|24486.9|24406.9|24487.74|24407.74|24486.9|24406.9|7
1736030630000|2025-01-04 22:43:50|24486.95|24406.95|24486.77|24406.77|24487|24407|24486.71|24406.71|10
1736030640000|2025-01-04 22:44:00|24486.79|24406.79|24487.67|24407.67|24488.12|24408.12|24486.79|24406.79|9
1736030650000|2025-01-04 22:44:10|24487.81|24407.81|24485.34|24405.34|24487.81|24407.81|24485.32|24405.32|10
1736030660000|2025-01-04 22:44:20|24485.39|24405.39|24487.16|24407.16|24487.16|24407.16|24485.39|24405.39|9
1736030670000|2025-01-04 22:44:30|24487.4|24407.4|24487.23|24407.23|24489.27|24409.27|24486.75|24406.75|10
1736030680000|2025-01-04 22:44:40|24487.6|24407.6|24487.61|24407.61|24487.98|24407.98|24487.6|24407.6|9
1736030690000|2025-01-04 22:44:50|24489.47|24409.47|24491.88|24411.88|24492.28|24412.28|24489.47|24409.47|10
1736030700000|2025-01-04 22:45:00|24491.84|24411.84|24489.11|24409.11|24491.88|24411.88|24489.11|24409.11|10
1736030710000|2025-01-04 22:45:10|24489.08|24409.08|24493.56|24413.56|24493.58|24413.58|24489.08|24409.08|9
1736030720000|2025-01-04 22:45:20|24493.75|24413.75|24495.05|24415.05|24495.21|24415.21|24493.75|24413.75|10
1736030730000|2025-01-04 22:45:30|24495.48|24415.48|24496.72|24416.72|24496.72|24416.72|24495.14|24415.14|10
1736030740000|2025-01-04 22:45:40|24495.99|24415.99|24493.73|24413.73|24496|24416|24493.73|24413.73|10
1736030750000|2025-01-04 22:45:50|24493.74|24413.74|24493.04|24413.04|24493.74|24413.74|24492.94|24412.94|10
1736030760000|2025-01-04 22:46:00|24493.22|24413.22|24492.89|24412.89|24493.87|24413.87|24492.89|24412.89|9
1736030770000|2025-01-04 22:46:10|24492.58|24412.58|24496.86|24416.86|24496.86|24416.86|24492.58|24412.58|9
1736030780000|2025-01-04 22:46:20|24496.92|24416.92|24495.71|24415.71|24496.92|24416.92|24495.53|24415.53|10
1736030790000|2025-01-04 22:46:30|24496|24416|24496.41|24416.41|24497.63|24417.63|24495.89|24415.89|8
1736030800000|2025-01-04 22:46:40|24496.25|24416.25|24495.17|24415.17|24496.29|24416.29|24495.17|24415.17|10
1736030810000|2025-01-04 22:46:50|24495.03|24415.03|24496.56|24416.56|24496.56|24416.56|24494.89|24414.89|10
1736030820000|2025-01-04 22:47:00|24495.34|24415.34|24493.84|24413.84|24495.48|24415.48|24493.84|24413.84|10
1736030830000|2025-01-04 22:47:10|24493.9|24413.9|24493.56|24413.56|24494.33|24414.33|24493.47|24413.47|10
1736030840000|2025-01-04 22:47:20|24493.57|24413.57|24497.83|24417.83|24497.83|24417.83|24493.57|24413.57|9
1736030850000|2025-01-04 22:47:30|24498.03|24418.03|24498.02|24418.02|24498.17|24418.17|24497.9|24417.9|9
1736030860000|2025-01-04 22:47:40|24497.91|24417.91|24497.93|24417.93|24498.39|24418.39|24497.89|24417.89|9
1736030870000|2025-01-04 22:47:50|24497.99|24417.99|24497.23|24417.23|24498.55|24418.55|24497.23|24417.23|10
1736030880000|2025-01-04 22:48:00|24496.6|24416.6|24495.62|24415.62|24496.6|24416.6|24493.75|24413.75|9
1736030890000|2025-01-04 22:48:10|24496.73|24416.73|24496.8|24416.8|24497.07|24417.07|24496.53|24416.53|10
1736030900000|2025-01-04 22:48:20|24497.31|24417.31|24497.92|24417.92|24497.92|24417.92|24497.15|24417.15|9
1736030910000|2025-01-04 22:48:30|24499.54|24419.54|24503.84|24423.84|24504.21|24424.21|24499.52|24419.52|10
1736030920000|2025-01-04 22:48:40|24503.95|24423.95|24506.51|24426.51|24506.51|24426.51|24503.95|24423.95|10
1736030930000|2025-01-04 22:48:50|24506.47|24426.47|24508.58|24428.58|24508.67|24428.67|24506.27|24426.27|10
1736030940000|2025-01-04 22:49:00|24508.57|24428.57|24509.64|24429.64|24511.57|24431.57|24508.57|24428.57|10
1736030950000|2025-01-04 22:49:10|24509.15|24429.15|24510.43|24430.43|24510.43|24430.43|24508.23|24428.23|10
1736030960000|2025-01-04 22:49:20|24510.3|24430.3|24515.66|24435.66|24516.35|24436.35|24510.3|24430.3|10
1736030970000|2025-01-04 22:49:30|24515.19|24435.19|24514.17|24434.17|24515.28|24435.28|24513.57|24433.57|9
1736030980000|2025-01-04 22:49:40|24512.68|24432.68|24512.69|24432.69|24513.05|24433.05|24512.61|24432.61|10
1736030990000|2025-01-04 22:49:50|24512.25|24432.25|24513.85|24433.85|24514.1|24434.1|24512.24|24432.24|10
1736031000000|2025-01-04 22:50:00|24511.81|24431.81|24512.84|24432.84|24512.84|24432.84|24511.79|24431.79|9
1736031010000|2025-01-04 22:50:10|24512.61|24432.61|24514.56|24434.56|24514.71|24434.71|24512.61|24432.61|10
1736031020000|2025-01-04 22:50:20|24514.07|24434.07|24511.28|24431.28|24514.5|24434.5|24511.28|24431.28|10
1736031030000|2025-01-04 22:50:30|24513.54|24433.54|24515.12|24435.12|24515.12|24435.12|24513.46|24433.46|10
1736031040000|2025-01-04 22:50:40|24515.78|24435.78|24517|24437|24517.15|24437.15|24515.53|24435.53|10
1736031050000|2025-01-04 22:50:50|24516.94|24436.94|24516.64|24436.64|24516.94|24436.94|24515.96|24435.96|10
1736031060000|2025-01-04 22:51:00|24515.48|24435.48|24513.84|24433.84|24515.48|24435.48|24513.34|24433.34|9
1736031070000|2025-01-04 22:51:10|24513.51|24433.51|24517.29|24437.29|24517.29|24437.29|24513.47|24433.47|10
1736031080000|2025-01-04 22:51:20|24517.51|24437.51|24518.33|24438.33|24518.91|24438.91|24517.51|24437.51|10
1736031090000|2025-01-04 22:51:30|24518.31|24438.31|24521.4|24441.4|24521.52|24441.52|24518.31|24438.31|10
1736031100000|2025-01-04 22:51:40|24522.02|24442.02|24521.26|24441.26|24522.02|24442.02|24521.26|24441.26|9
1736031110000|2025-01-04 22:51:50|24521.14|24441.14|24523.62|24443.62|24523.95|24443.95|24521.14|24441.14|10
1736031120000|2025-01-04 22:52:00|24523.85|24443.85|24524.54|24444.54|24524.54|24444.54|24522.61|24442.61|10
1736031130000|2025-01-04 22:52:10|24524.32|24444.32|24525.31|24445.31|24525.31|24445.31|24524.32|24444.32|9
1736031140000|2025-01-04 22:52:20|24525.18|24445.18|24526.69|24446.69|24526.69|24446.69|24525.18|24445.18|10
1736031150000|2025-01-04 22:52:30|24526.7|24446.7|24528.75|24448.75|24528.75|24448.75|24526.31|24446.31|10
1736031160000|2025-01-04 22:52:40|24528.67|24448.67|24528.6|24448.6|24529.59|24449.59|24528.6|24448.6|9
1736031170000|2025-01-04 22:52:50|24528.62|24448.62|24529|24449|24529.44|24449.44|24528.62|24448.62|10
1736031180000|2025-01-04 22:53:00|24528.6|24448.6|24527.85|24447.85|24528.6|24448.6|24527.85|24447.85|10
1736031190000|2025-01-04 22:53:10|24527.83|24447.83|24527.04|24447.04|24527.83|24447.83|24527.04|24447.04|10
1736031200000|2025-01-04 22:53:20|24527.37|24447.37|24527.89|24447.89|24527.89|24447.89|24526.99|24446.99|10
1736031210000|2025-01-04 22:53:30|24527.8|24447.8|24525.58|24445.58|24527.8|24447.8|24525.47|24445.47|10
1736031220000|2025-01-04 22:53:40|24525.97|24445.97|24524.74|24444.74|24525.97|24445.97|24524.2|24444.2|10
1736031230000|2025-01-04 22:53:50|24524.69|24444.69|24523.65|24443.65|24525.03|24445.03|24523.65|24443.65|9
1736031240000|2025-01-04 22:54:00|24523.33|24443.33|24522.07|24442.07|24523.33|24443.33|24522.07|24442.07|10
1736031250000|2025-01-04 22:54:10|24522.18|24442.18|24520.24|24440.24|24522.44|24442.44|24520.24|24440.24|10
1736031260000|2025-01-04 22:54:20|24520.07|24440.07|24522.54|24442.54|24522.54|24442.54|24519.24|24439.24|10
1736031270000|2025-01-04 22:54:30|24522.39|24442.39|24522.05|24442.05|24522.43|24442.43|24521.79|24441.79|10
1736031280000|2025-01-04 22:54:40|24521.63|24441.63|24522.83|24442.83|24523.41|24443.41|24521.63|24441.63|10
1736031290000|2025-01-04 22:54:50|24522.38|24442.38|24521.13|24441.13|24522.45|24442.45|24521.13|24441.13|9
1736031300000|2025-01-04 22:55:00|24521.12|24441.12|24521.55|24441.55|24521.89|24441.89|24521.03|24441.03|10
1736031310000|2025-01-04 22:55:10|24521.77|24441.77|24521.99|24441.99|24522.81|24442.81|24521.77|24441.77|9
1736031320000|2025-01-04 22:55:20|24522.11|24442.11|24525.75|24445.75|24525.78|24445.78|24522.11|24442.11|9
1736031330000|2025-01-04 22:55:30|24525.77|24445.77|24527.89|24447.89|24527.91|24447.91|24525.77|24445.77|10
1736031340000|2025-01-04 22:55:40|24528.04|24448.04|24527.09|24447.09|24528.04|24448.04|24526.75|24446.75|10
1736031350000|2025-01-04 22:55:50|24527.07|24447.07|24527.51|24447.51|24527.51|24447.51|24527.07|24447.07|9
1736031360000|2025-01-04 22:56:00|24527.35|24447.35|24525.33|24445.33|24527.83|24447.83|24525.33|24445.33|9
1736031370000|2025-01-04 22:56:10|24525.18|24445.18|24525.22|24445.22|24525.31|24445.31|24525.14|24445.14|8
1736031380000|2025-01-04 22:56:20|24525.3|24445.3|24526.68|24446.68|24526.68|24446.68|24525.17|24445.17|10
1736031390000|2025-01-04 22:56:30|24526.47|24446.47|24527.9|24447.9|24527.9|24447.9|24525.83|24445.83|10
1736031400000|2025-01-04 22:56:40|24527.54|24447.54|24528.19|24448.19|24528.19|24448.19|24527.35|24447.35|9
1736031410000|2025-01-04 22:56:50|24528.03|24448.03|24527.1|24447.1|24528.03|24448.03|24526.27|24446.27|10
1736031420000|2025-01-04 22:57:00|24526.71|24446.71|24527|24447|24527.1|24447.1|24526.71|24446.71|9
1736031430000|2025-01-04 22:57:10|24526.76|24446.76|24525.33|24445.33|24526.76|24446.76|24525.33|24445.33|10
1736031440000|2025-01-04 22:57:20|24525.35|24445.35|24524.24|24444.24|24525.35|24445.35|24523.67|24443.67|10
1736031450000|2025-01-04 22:57:30|24524.43|24444.43|24524.23|24444.23|24524.43|24444.43|24523.88|24443.88|10
1736031460000|2025-01-04 22:57:40|24523.5|24443.5|24523.97|24443.97|24524.77|24444.77|24523.5|24443.5|10
1736031470000|2025-01-04 22:57:50|24523.96|24443.96|24525.74|24445.74|24525.91|24445.91|24523.96|24443.96|9
1736031480000|2025-01-04 22:58:00|24525.72|24445.72|24526.5|24446.5|24526.5|24446.5|24525.56|24445.56|10
1736031490000|2025-01-04 22:58:10|24526.45|24446.45|24529.24|24449.24|24529.83|24449.83|24526.45|24446.45|10
1736031500000|2025-01-04 22:58:20|24529.11|24449.11|24525.78|24445.78|24529.22|24449.22|24525.78|24445.78|9
1736031510000|2025-01-04 22:58:30|24525.83|24445.83|24528.24|24448.24|24528.27|24448.27|24525.83|24445.83|10
1736031520000|2025-01-04 22:58:40|24528.34|24448.34|24528.04|24448.04|24528.58|24448.58|24528.04|24448.04|10
1736031530000|2025-01-04 22:58:50|24528.03|24448.03|24527.59|24447.59|24528.35|24448.35|24527.56|24447.56|9
1736031540000|2025-01-04 22:59:00|24527.28|24447.28|24528.3|24448.3|24528.3|24448.3|24527.28|24447.28|10
1736031550000|2025-01-04 22:59:10|24527.87|24447.87|24526.22|24446.22|24528.6|24448.6|24526.16|24446.16|9
1736031560000|2025-01-04 22:59:20|24525.64|24445.64|24524.94|24444.94|24525.67|24445.67|24524.46|24444.46|10
1736031570000|2025-01-04 22:59:30|24525.29|24445.29|24527.8|24447.8|24527.82|24447.82|24525.29|24445.29|10
1736031580000|2025-01-04 22:59:40|24527.83|24447.83|24528.58|24448.58|24528.61|24448.61|24527.83|24447.83|9
1736031590000|2025-01-04 22:59:50|24528.61|24448.61|24527.4|24447.4|24528.61|24448.61|24527.16|24447.16|10
1736031610000|2025-01-04 23:00:10|24514.05|24434.05|24514.05|24434.05|24514.05|24434.05|24514.05|24434.05|1
1736031620000|2025-01-04 23:00:20|24514.08|24434.08|24509.96|24429.96|24514.68|24434.68|24509.96|24429.96|10
1736031630000|2025-01-04 23:00:30|24508.11|24428.11|24509.7|24429.7|24510.25|24430.25|24507.79|24427.79|10
1736031640000|2025-01-04 23:00:40|24509.08|24429.08|24510.9|24430.9|24510.9|24430.9|24507.81|24427.81|10
1736031650000|2025-01-04 23:00:50|24511.31|24431.31|24512.39|24432.39|24512.39|24432.39|24510.97|24430.97|10
1736031660000|2025-01-04 23:01:00|24512.4|24432.4|24511.4|24431.4|24512.9|24432.9|24510.97|24430.97|10
1736031670000|2025-01-04 23:01:10|24511.23|24431.23|24509.29|24429.29|24511.23|24431.23|24509.29|24429.29|9
1736031680000|2025-01-04 23:01:20|24509.69|24429.69|24512.47|24432.47|24512.47|24432.47|24509.69|24429.69|10
1736031690000|2025-01-04 23:01:30|24512.44|24432.44|24508.66|24428.66|24512.44|24432.44|24508.56|24428.56|10
1736031700000|2025-01-04 23:01:40|24508.85|24428.85|24509.89|24429.89|24509.93|24429.93|24508.09|24428.09|10
1736031710000|2025-01-04 23:01:50|24510.53|24430.53|24509.24|24429.24|24511.55|24431.55|24509.24|24429.24|10
1736031720000|2025-01-04 23:02:00|24508.96|24428.96|24512.4|24432.4|24512.4|24432.4|24508.96|24428.96|10
1736031730000|2025-01-04 23:02:10|24512.44|24432.44|24507.79|24427.79|24512.83|24432.83|24507.7|24427.7|10
1736031740000|2025-01-04 23:02:20|24507.95|24427.95|24506.75|24426.75|24508.95|24428.95|24504.33|24424.33|10
1736031750000|2025-01-04 23:02:30|24507.99|24427.99|24500.11|24420.11|24507.99|24427.99|24500.11|24420.11|10
1736031760000|2025-01-04 23:02:40|24500.03|24420.03|24500.05|24420.05|24501.26|24421.26|24499.71|24419.71|10
1736031770000|2025-01-04 23:02:50|24500.8|24420.8|24500.6|24420.6|24500.8|24420.8|24499.89|24419.89|9
1736031780000|2025-01-04 23:03:00|24500.8|24420.8|24504.26|24424.26|24504.26|24424.26|24500.8|24420.8|10
1736031790000|2025-01-04 23:03:10|24505.67|24425.67|24503.9|24423.9|24505.67|24425.67|24502.5|24422.5|10
1736031800000|2025-01-04 23:03:20|24503.92|24423.92|24501.99|24421.99|24503.92|24423.92|24501.86|24421.86|10
1736031810000|2025-01-04 23:03:30|24502.71|24422.71|24512.32|24432.32|24512.32|24432.32|24502.71|24422.71|9
1736031820000|2025-01-04 23:03:40|24512.17|24432.17|24513.04|24433.04|24513.74|24433.74|24512.17|24432.17|10
1736031830000|2025-01-04 23:03:50|24513.31|24433.31|24518.27|24438.27|24518.27|24438.27|24513.31|24433.31|10
1736031840000|2025-01-04 23:04:00|24518.51|24438.51|24519.53|24439.53|24520.13|24440.13|24518.51|24438.51|10
1736031850000|2025-01-04 23:04:10|24518.72|24438.72|24517.3|24437.3|24519.54|24439.54|24516.66|24436.66|10
1736031860000|2025-01-04 23:04:20|24515.37|24435.37|24509.41|24429.41|24515.37|24435.37|24509.41|24429.41|10
1736031870000|2025-01-04 23:04:30|24509.13|24429.13|24509.18|24429.18|24510.7|24430.7|24508.92|24428.92|10
1736031880000|2025-01-04 23:04:40|24508.89|24428.89|24505.69|24425.69|24509.14|24429.14|24505.69|24425.69|10
1736031890000|2025-01-04 23:04:50|24505.22|24425.22|24503.82|24423.82|24505.33|24425.33|24503.82|24423.82|10
1736031900000|2025-01-04 23:05:00|24503.4|24423.4|24501.82|24421.82|24504.3|24424.3|24501.82|24421.82|10
1736031910000|2025-01-04 23:05:10|24502.45|24422.45|24501.24|24421.24|24502.98|24422.98|24501.24|24421.24|10
1736031920000|2025-01-04 23:05:20|24501.73|24421.73|24500.85|24420.85|24501.96|24421.96|24500.85|24420.85|10
1736031930000|2025-01-04 23:05:30|24500.64|24420.64|24499.63|24419.63|24500.98|24420.98|24499.37|24419.37|10
1736031940000|2025-01-04 23:05:40|24499.44|24419.44|24496.95|24416.95|24499.58|24419.58|24496.87|24416.87|8
1736031950000|2025-01-04 23:05:50|24497.01|24417.01|24497.25|24417.25|24498.17|24418.17|24497.01|24417.01|10
1736031960000|2025-01-04 23:06:00|24497.08|24417.08|24493.75|24413.75|24497.08|24417.08|24493.75|24413.75|9
1736031970000|2025-01-04 23:06:10|24493.86|24413.86|24481.95|24401.95|24493.98|24413.98|24481.95|24401.95|10
1736031980000|2025-01-04 23:06:20|24481.79|24401.79|24483.3|24403.3|24483.3|24403.3|24480.92|24400.92|10
1736031990000|2025-01-04 23:06:30|24483.05|24403.05|24485.23|24405.23|24485.27|24405.27|24483.05|24403.05|10
1736032000000|2025-01-04 23:06:40|24485.3|24405.3|24487.14|24407.14|24487.14|24407.14|24484.97|24404.97|9
1736032010000|2025-01-04 23:06:50|24487.34|24407.34|24487.76|24407.76|24487.77|24407.77|24486.69|24406.69|9
1736032020000|2025-01-04 23:07:00|24487.78|24407.78|24485.56|24405.56|24488.09|24408.09|24485.56|24405.56|10
1736032030000|2025-01-04 23:07:10|24484.35|24404.35|24478.95|24398.95|24484.35|24404.35|24478.67|24398.67|10
1736032040000|2025-01-04 23:07:20|24478.88|24398.88|24479.62|24399.62|24479.62|24399.62|24478.74|24398.74|10
1736032050000|2025-01-04 23:07:30|24480.35|24400.35|24479.11|24399.11|24480.5|24400.5|24478.78|24398.78|10
1736032060000|2025-01-04 23:07:40|24479.25|24399.25|24480.23|24400.23|24480.23|24400.23|24479.25|24399.25|10
1736032070000|2025-01-04 23:07:50|24479.81|24399.81|24480.24|24400.24|24480.24|24400.24|24479.62|24399.62|9
1736032080000|2025-01-04 23:08:00|24480.28|24400.28|24478.49|24398.49|24480.28|24400.28|24478.49|24398.49|9
1736032090000|2025-01-04 23:08:10|24478.52|24398.52|24477.13|24397.13|24478.52|24398.52|24477.07|24397.07|10
1736032100000|2025-01-04 23:08:20|24477.24|24397.24|24472.78|24392.78|24477.5|24397.5|24472.78|24392.78|10
1736032110000|2025-01-04 23:08:30|24473.14|24393.14|24469.29|24389.29|24473.14|24393.14|24469.29|24389.29|10
1736032120000|2025-01-04 23:08:40|24469.13|24389.13|24467.89|24387.89|24469.15|24389.15|24467.86|24387.86|10
1736032130000|2025-01-04 23:08:50|24467.41|24387.41|24463.09|24383.09|24467.96|24387.96|24463.09|24383.09|10
1736032140000|2025-01-04 23:09:00|24463.16|24383.16|24463.61|24383.61|24463.72|24383.72|24463.01|24383.01|10
1736032150000|2025-01-04 23:09:10|24463.38|24383.38|24463.89|24383.89|24463.89|24383.89|24463.07|24383.07|9
1736032160000|2025-01-04 23:09:20|24463.83|24383.83|24465.53|24385.53|24465.62|24385.62|24463.83|24383.83|10
1736032170000|2025-01-04 23:09:30|24465.54|24385.54|24471.65|24391.65|24471.65|24391.65|24465.54|24385.54|10
1736032180000|2025-01-04 23:09:40|24473.07|24393.07|24474.05|24394.05|24474.14|24394.14|24473.07|24393.07|10
1736032190000|2025-01-04 23:09:50|24475.66|24395.66|24476.77|24396.77|24478.45|24398.45|24475.66|24395.66|10
1736032200000|2025-01-04 23:10:00|24476.98|24396.98|24478.55|24398.55|24478.92|24398.92|24476.12|24396.12|10
1736032210000|2025-01-04 23:10:10|24478.36|24398.36|24473.08|24393.08|24478.36|24398.36|24473.08|24393.08|10
1736032220000|2025-01-04 23:10:20|24472.42|24392.42|24472.45|24392.45|24472.45|24392.45|24472.01|24392.01|10
1736032230000|2025-01-04 23:10:30|24472.12|24392.12|24470.86|24390.86|24473.07|24393.07|24470.46|24390.46|9
1736032240000|2025-01-04 23:10:40|24470.76|24390.76|24467.95|24387.95|24471.06|24391.06|24467.95|24387.95|10
1736032250000|2025-01-04 23:10:50|24468.05|24388.05|24464|24384|24468.66|24388.66|24464|24384|10
1736032260000|2025-01-04 23:11:00|24463.69|24383.69|24466.01|24386.01|24466.01|24386.01|24463.11|24383.11|9
1736032270000|2025-01-04 23:11:10|24466.24|24386.24|24467.55|24387.55|24467.93|24387.93|24465.77|24385.77|10
1736032280000|2025-01-04 23:11:20|24465.67|24385.67|24466.74|24386.74|24466.74|24386.74|24465.53|24385.53|9
1736032290000|2025-01-04 23:11:30|24466.9|24386.9|24467.52|24387.52|24467.7|24387.7|24466.9|24386.9|10
1736032300000|2025-01-04 23:11:40|24467.49|24387.49|24466.51|24386.51|24467.55|24387.55|24466.3|24386.3|10
1736032310000|2025-01-04 23:11:50|24466.41|24386.41|24464.88|24384.88|24466.65|24386.65|24464.66|24384.66|10
1736032320000|2025-01-04 23:12:00|24464.9|24384.9|24463.31|24383.31|24464.9|24384.9|24463.11|24383.11|10
1736032330000|2025-01-04 23:12:10|24463.33|24383.33|24462.32|24382.32|24463.36|24383.36|24461.75|24381.75|10
1736032340000|2025-01-04 23:12:20|24461.85|24381.85|24461.78|24381.78|24461.92|24381.92|24461.39|24381.39|10
1736032350000|2025-01-04 23:12:30|24460.28|24380.28|24460.42|24380.42|24460.42|24380.42|24459.83|24379.83|9
1736032360000|2025-01-04 23:12:40|24460.15|24380.15|24461.56|24381.56|24461.73|24381.73|24459.59|24379.59|8
1736032370000|2025-01-04 23:12:50|24461.59|24381.59|24461.11|24381.11|24461.87|24381.87|24461.07|24381.07|10
1736032380000|2025-01-04 23:13:00|24461.15|24381.15|24462.47|24382.47|24462.47|24382.47|24461.06|24381.06|9
1736032390000|2025-01-04 23:13:10|24462.69|24382.69|24463.64|24383.64|24463.72|24383.72|24462.28|24382.28|10
1736032400000|2025-01-04 23:13:20|24463.5|24383.5|24463.31|24383.31|24463.71|24383.71|24463.22|24383.22|9
1736032410000|2025-01-04 23:13:30|24463.77|24383.77|24461.78|24381.78|24463.77|24383.77|24461.47|24381.47|9
1736032420000|2025-01-04 23:13:40|24461.69|24381.69|24461.54|24381.54|24461.71|24381.71|24461.54|24381.54|8
1736032430000|2025-01-04 23:13:50|24461.7|24381.7|24462.15|24382.15|24462.15|24382.15|24461.7|24381.7|9
1736032440000|2025-01-04 23:14:00|24462.13|24382.13|24461.64|24381.64|24462.23|24382.23|24461.56|24381.56|9
1736032450000|2025-01-04 23:14:10|24461.78|24381.78|24462.57|24382.57|24462.58|24382.58|24461.78|24381.78|9
1736032460000|2025-01-04 23:14:20|24462.51|24382.51|24462.96|24382.96|24463.56|24383.56|24461.66|24381.66|10
1736032470000|2025-01-04 23:14:30|24462.99|24382.99|24461.76|24381.76|24462.99|24382.99|24461.31|24381.31|10
1736032480000|2025-01-04 23:14:40|24461.78|24381.78|24461.94|24381.94|24461.94|24381.94|24461.21|24381.21|9
1736032490000|2025-01-04 23:14:50|24461.9|24381.9|24460.77|24380.77|24462.64|24382.64|24460.76|24380.76|9
1736032500000|2025-01-04 23:15:00|24461.08|24381.08|24461.49|24381.49|24461.52|24381.52|24460.88|24380.88|10
1736032510000|2025-01-04 23:15:10|24461.59|24381.59|24460.98|24380.98|24461.61|24381.61|24460.98|24380.98|8
1736032520000|2025-01-04 23:15:20|24460.94|24380.94|24461.15|24381.15|24461.7|24381.7|24460.94|24380.94|10
1736032530000|2025-01-04 23:15:30|24461.74|24381.74|24463.89|24383.89|24463.89|24383.89|24461.67|24381.67|9
1736032540000|2025-01-04 23:15:40|24463.92|24383.92|24464.1|24384.1|24465.05|24385.05|24463.04|24383.04|10
1736032550000|2025-01-04 23:15:50|24463.86|24383.86|24463.65|24383.65|24464.2|24384.2|24463.43|24383.43|10
1736032560000|2025-01-04 23:16:00|24462.54|24382.54|24462.14|24382.14|24462.86|24382.86|24461.44|24381.44|10
1736032570000|2025-01-04 23:16:10|24462.16|24382.16|24464.04|24384.04|24464.04|24384.04|24462.09|24382.09|9
1736032580000|2025-01-04 23:16:20|24465.39|24385.39|24466.69|24386.69|24466.73|24386.73|24465|24385|10
1736032590000|2025-01-04 23:16:30|24466.49|24386.49|24466.4|24386.4|24467.07|24387.07|24465.4|24385.4|10
1736032600000|2025-01-04 23:16:40|24466.77|24386.77|24468.26|24388.26|24468.82|24388.82|24466.77|24386.77|10
1736032610000|2025-01-04 23:16:50|24469.04|24389.04|24467.88|24387.88|24469.18|24389.18|24467.88|24387.88|10
1736032620000|2025-01-04 23:17:00|24467.73|24387.73|24466.51|24386.51|24467.73|24387.73|24466.51|24386.51|10
1736032630000|2025-01-04 23:17:10|24466.47|24386.47|24467.37|24387.37|24467.37|24387.37|24465.56|24385.56|10
1736032640000|2025-01-04 23:17:20|24467.4|24387.4|24467.66|24387.66|24467.66|24387.66|24467.21|24387.21|9
1736032650000|2025-01-04 23:17:30|24467.49|24387.49|24469.05|24389.05|24469.22|24389.22|24467.49|24387.49|10
1736032660000|2025-01-04 23:17:40|24469|24389|24472.28|24392.28|24472.28|24392.28|24469|24389|8
1736032670000|2025-01-04 23:17:50|24472.32|24392.32|24471.06|24391.06|24472.64|24392.64|24471.06|24391.06|10
1736032680000|2025-01-04 23:18:00|24470.81|24390.81|24470.57|24390.57|24470.81|24390.81|24470.06|24390.06|10
1736032690000|2025-01-04 23:18:10|24470.53|24390.53|24471.32|24391.32|24471.55|24391.55|24470.53|24390.53|10
1736032700000|2025-01-04 23:18:20|24471.72|24391.72|24470.41|24390.41|24471.72|24391.72|24470.04|24390.04|10
1736032710000|2025-01-04 23:18:30|24470.28|24390.28|24472.9|24392.9|24472.9|24392.9|24470.28|24390.28|10
1736032720000|2025-01-04 23:18:40|24472.88|24392.88|24471.81|24391.81|24472.88|24392.88|24471.81|24391.81|10
1736032730000|2025-01-04 23:18:50|24471.72|24391.72|24469.86|24389.86|24471.72|24391.72|24469.76|24389.76|10
1736032740000|2025-01-04 23:19:00|24470.2|24390.2|24471.05|24391.05|24471.1|24391.1|24468.82|24388.82|10
1736032750000|2025-01-04 23:19:10|24471.21|24391.21|24472.53|24392.53|24472.53|24392.53|24471.21|24391.21|9
1736032760000|2025-01-04 23:19:20|24472.47|24392.47|24474.44|24394.44|24474.44|24394.44|24472.47|24392.47|10
1736032770000|2025-01-04 23:19:30|24474.52|24394.52|24473.46|24393.46|24474.76|24394.76|24473.46|24393.46|10
1736032780000|2025-01-04 23:19:40|24473.53|24393.53|24472.23|24392.23|24473.53|24393.53|24471.63|24391.63|10
1736032790000|2025-01-04 23:19:50|24472.02|24392.02|24473.61|24393.61|24473.61|24393.61|24471.65|24391.65|10
1736032800000|2025-01-04 23:20:00|24473.67|24393.67|24473.09|24393.09|24473.67|24393.67|24472.5|24392.5|10
1736032810000|2025-01-04 23:20:10|24473.41|24393.41|24474.77|24394.77|24474.77|24394.77|24473.41|24393.41|10
1736032820000|2025-01-04 23:20:20|24475.02|24395.02|24477.39|24397.39|24478.08|24398.08|24475.02|24395.02|10
1736032830000|2025-01-04 23:20:30|24478.67|24398.67|24477.53|24397.53|24478.67|24398.67|24477.5|24397.5|10
1736032840000|2025-01-04 23:20:40|24477.66|24397.66|24477.36|24397.36|24478.01|24398.01|24477.36|24397.36|10
1736032850000|2025-01-04 23:20:50|24477.23|24397.23|24480.61|24400.61|24480.61|24400.61|24477.1|24397.1|9
1736032860000|2025-01-04 23:21:00|24480.45|24400.45|24486.87|24406.87|24486.87|24406.87|24480.45|24400.45|10
1736032870000|2025-01-04 23:21:10|24487.02|24407.02|24486.82|24406.82|24487.3|24407.3|24486.7|24406.7|10
1736032880000|2025-01-04 23:21:20|24486.53|24406.53|24486.36|24406.36|24487.38|24407.38|24486.16|24406.16|10
1736032890000|2025-01-04 23:21:30|24486.26|24406.26|24486.79|24406.79|24486.81|24406.81|24485.93|24405.93|10
1736032900000|2025-01-04 23:21:40|24486.24|24406.24|24485.09|24405.09|24486.24|24406.24|24485.09|24405.09|10
1736032910000|2025-01-04 23:21:50|24485.21|24405.21|24483.13|24403.13|24485.21|24405.21|24483.03|24403.03|9
1736032920000|2025-01-04 23:22:00|24482.98|24402.98|24482.64|24402.64|24482.98|24402.98|24481.98|24401.98|9
1736032930000|2025-01-04 23:22:10|24482.65|24402.65|24484.29|24404.29|24484.67|24404.67|24482.45|24402.45|10
1736032940000|2025-01-04 23:22:20|24484.92|24404.92|24483.5|24403.5|24485.09|24405.09|24483.5|24403.5|10
1736032950000|2025-01-04 23:22:30|24483.53|24403.53|24483.58|24403.58|24483.93|24403.93|24483.48|24403.48|10
1736032960000|2025-01-04 23:22:40|24483.17|24403.17|24484.98|24404.98|24484.98|24404.98|24482.94|24402.94|9
1736032970000|2025-01-04 23:22:50|24484.55|24404.55|24483.25|24403.25|24484.55|24404.55|24483.25|24403.25|9
1736032980000|2025-01-04 23:23:00|24482.87|24402.87|24480.99|24400.99|24482.87|24402.87|24480.99|24400.99|10
1736032990000|2025-01-04 23:23:10|24480.57|24400.57|24481.21|24401.21|24481.33|24401.33|24480.57|24400.57|10
1736033000000|2025-01-04 23:23:20|24480.52|24400.52|24480.12|24400.12|24481.28|24401.28|24479.9|24399.9|10
1736033010000|2025-01-04 23:23:30|24480.11|24400.11|24478.28|24398.28|24480.11|24400.11|24478.28|24398.28|10
1736033020000|2025-01-04 23:23:40|24478.01|24398.01|24477.56|24397.56|24478.01|24398.01|24476.98|24396.98|9
1736033030000|2025-01-04 23:23:50|24477.5|24397.5|24477.39|24397.39|24478.27|24398.27|24477.28|24397.28|9
1736033040000|2025-01-04 23:24:00|24477.17|24397.17|24477.77|24397.77|24478.38|24398.38|24477.17|24397.17|10
1736033050000|2025-01-04 23:24:10|24477.37|24397.37|24477.19|24397.19|24477.37|24397.37|24476.51|24396.51|8
1736033060000|2025-01-04 23:24:20|24477.28|24397.28|24474.33|24394.33|24477.28|24397.28|24474.33|24394.33|10
1736033070000|2025-01-04 23:24:30|24474.38|24394.38|24474.18|24394.18|24474.51|24394.51|24474.09|24394.09|10
1736033080000|2025-01-04 23:24:40|24474.16|24394.16|24473.67|24393.67|24474.16|24394.16|24473.63|24393.63|8
1736033090000|2025-01-04 23:24:50|24473.78|24393.78|24472.47|24392.47|24474.16|24394.16|24472.47|24392.47|9
1736033100000|2025-01-04 23:25:00|24472.44|24392.44|24471.62|24391.62|24472.44|24392.44|24471.36|24391.36|10
1736033110000|2025-01-04 23:25:10|24472.24|24392.24|24470.11|24390.11|24472.24|24392.24|24470.11|24390.11|9
1736033120000|2025-01-04 23:25:20|24469.49|24389.49|24469.43|24389.43|24469.49|24389.49|24468.68|24388.68|10
1736033130000|2025-01-04 23:25:30|24469.98|24389.98|24469.04|24389.04|24470.56|24390.56|24469.04|24389.04|10
1736033140000|2025-01-04 23:25:40|24469.05|24389.05|24468.44|24388.44|24469.05|24389.05|24468.27|24388.27|10
1736033150000|2025-01-04 23:25:50|24468.71|24388.71|24468.9|24388.9|24469.01|24389.01|24468.46|24388.46|10
1736033160000|2025-01-04 23:26:00|24468.13|24388.13|24469.12|24389.12|24469.12|24389.12|24468.02|24388.02|10
1736033170000|2025-01-04 23:26:10|24469.14|24389.14|24469.74|24389.74|24469.74|24389.74|24469.14|24389.14|10
1736033180000|2025-01-04 23:26:20|24469.72|24389.72|24469.46|24389.46|24469.74|24389.74|24469.29|24389.29|10
1736033190000|2025-01-04 23:26:30|24469.41|24389.41|24470.6|24390.6|24470.61|24390.61|24469.41|24389.41|9
1736033200000|2025-01-04 23:26:40|24470.57|24390.57|24476.52|24396.52|24476.52|24396.52|24470.27|24390.27|10
1736033210000|2025-01-04 23:26:50|24476.48|24396.48|24476.21|24396.21|24476.52|24396.52|24476.19|24396.19|9
1736033220000|2025-01-04 23:27:00|24476.15|24396.15|24476.44|24396.44|24476.8|24396.8|24475.92|24395.92|10
1736033230000|2025-01-04 23:27:10|24476.57|24396.57|24480.16|24400.16|24480.16|24400.16|24475.98|24395.98|10
1736033240000|2025-01-04 23:27:20|24480.73|24400.73|24481.46|24401.46|24481.61|24401.61|24480.72|24400.72|9
1736033250000|2025-01-04 23:27:30|24481.55|24401.55|24483.46|24403.46|24483.46|24403.46|24481.55|24401.55|10
1736033260000|2025-01-04 23:27:40|24483.56|24403.56|24485.35|24405.35|24485.64|24405.64|24483.56|24403.56|10
1736033270000|2025-01-04 23:27:50|24485|24405|24484.94|24404.94|24485.55|24405.55|24484.94|24404.94|10
1736033280000|2025-01-04 23:28:00|24485.01|24405.01|24483.33|24403.33|24485.1|24405.1|24482.96|24402.96|10
1736033290000|2025-01-04 23:28:10|24483.83|24403.83|24483.52|24403.52|24483.99|24403.99|24483.5|24403.5|10
1736033300000|2025-01-04 23:28:20|24483.95|24403.95|24486.31|24406.31|24486.69|24406.69|24483.95|24403.95|10
1736033310000|2025-01-04 23:28:30|24486.36|24406.36|24485.41|24405.41|24486.4|24406.4|24485.39|24405.39|10
1736033320000|2025-01-04 23:28:40|24485.36|24405.36|24485.79|24405.79|24485.96|24405.96|24485.36|24405.36|8
1736033330000|2025-01-04 23:28:50|24485.82|24405.82|24484.23|24404.23|24485.91|24405.91|24483.87|24403.87|9
1736033340000|2025-01-04 23:29:00|24484.08|24404.08|24484.26|24404.26|24484.45|24404.45|24484.08|24404.08|9
1736033350000|2025-01-04 23:29:10|24484.2|24404.2|24484.19|24404.19|24484.2|24404.2|24483.19|24403.19|10
1736033360000|2025-01-04 23:29:20|24484.01|24404.01|24482.45|24402.45|24484.01|24404.01|24482.45|24402.45|10
1736033370000|2025-01-04 23:29:30|24482.55|24402.55|24481.91|24401.91|24482.55|24402.55|24481.56|24401.56|10
1736033380000|2025-01-04 23:29:40|24481.86|24401.86|24482.02|24402.02|24482.02|24402.02|24481.49|24401.49|9
1736033390000|2025-01-04 23:29:50|24481.97|24401.97|24480.32|24400.32|24482.07|24402.07|24480.32|24400.32|10
1736033400000|2025-01-04 23:30:00|24480.27|24400.27|24481.85|24401.85|24481.85|24401.85|24480.23|24400.23|9
1736033410000|2025-01-04 23:30:10|24481.28|24401.28|24481.45|24401.45|24481.62|24401.62|24481.28|24401.28|10
1736033420000|2025-01-04 23:30:20|24481.68|24401.68|24483.23|24403.23|24483.23|24403.23|24481.68|24401.68|8
1736033430000|2025-01-04 23:30:30|24483.54|24403.54|24483.78|24403.78|24484|24404|24483.41|24403.41|9
1736033440000|2025-01-04 23:30:40|24483.69|24403.69|24485.12|24405.12|24485.12|24405.12|24483.69|24403.69|10
1736033450000|2025-01-04 23:30:50|24485.18|24405.18|24484.8|24404.8|24485.3|24405.3|24484.74|24404.74|9
1736033460000|2025-01-04 23:31:00|24484.86|24404.86|24485.58|24405.58|24485.91|24405.91|24484.86|24404.86|10
1736033470000|2025-01-04 23:31:10|24485.5|24405.5|24484.11|24404.11|24485.5|24405.5|24484.05|24404.05|10
1736033480000|2025-01-04 23:31:20|24483.9|24403.9|24484.68|24404.68|24484.7|24404.7|24483.74|24403.74|10
1736033490000|2025-01-04 23:31:30|24484.91|24404.91|24484.11|24404.11|24485.3|24405.3|24484|24404|9
1736033500000|2025-01-04 23:31:40|24484.09|24404.09|24485.3|24405.3|24485.3|24405.3|24483.55|24403.55|9
1736033510000|2025-01-04 23:31:50|24486.22|24406.22|24485.19|24405.19|24486.94|24406.94|24484.94|24404.94|10
1736033520000|2025-01-04 23:32:00|24484.88|24404.88|24482.92|24402.92|24484.88|24404.88|24482.69|24402.69|9
1736033530000|2025-01-04 23:32:10|24482.52|24402.52|24480.04|24400.04|24483.04|24403.04|24480|24400|10
1736033540000|2025-01-04 23:32:20|24480.15|24400.15|24480.58|24400.58|24480.72|24400.72|24480.15|24400.15|10
1736033550000|2025-01-04 23:32:30|24480.33|24400.33|24482.16|24402.16|24482.16|24402.16|24480.12|24400.12|10
1736033560000|2025-01-04 23:32:40|24482.07|24402.07|24481.79|24401.79|24482.34|24402.34|24481.73|24401.73|10
1736033570000|2025-01-04 23:32:50|24481.91|24401.91|24483.45|24403.45|24483.45|24403.45|24481.91|24401.91|10
1736033580000|2025-01-04 23:33:00|24483.02|24403.02|24483.87|24403.87|24484.69|24404.69|24482.99|24402.99|9
1736033590000|2025-01-04 23:33:10|24483.6|24403.6|24483.21|24403.21|24483.6|24403.6|24483.21|24403.21|8
1736033600000|2025-01-04 23:33:20|24483.09|24403.09|24483.08|24403.08|24483.39|24403.39|24483.08|24403.08|7
1736033610000|2025-01-04 23:33:30|24483.3|24403.3|24484.23|24404.23|24484.23|24404.23|24483.28|24403.28|9
1736033620000|2025-01-04 23:33:40|24484.34|24404.34|24486.41|24406.41|24486.41|24406.41|24484.34|24404.34|9
1736033630000|2025-01-04 23:33:50|24486.54|24406.54|24488.12|24408.12|24488.31|24408.31|24486.38|24406.38|10
1736033640000|2025-01-04 23:34:00|24488.09|24408.09|24485.33|24405.33|24488.09|24408.09|24485.33|24405.33|10
1736033650000|2025-01-04 23:34:10|24485.44|24405.44|24485.73|24405.73|24485.82|24405.82|24484.51|24404.51|10
1736033660000|2025-01-04 23:34:20|24485.62|24405.62|24486.67|24406.67|24486.67|24406.67|24485.62|24405.62|10
1736033670000|2025-01-04 23:34:30|24486.68|24406.68|24487.5|24407.5|24487.51|24407.51|24486.44|24406.44|10
1736033680000|2025-01-04 23:34:40|24487.56|24407.56|24486.83|24406.83|24487.56|24407.56|24486.83|24406.83|7
1736033690000|2025-01-04 23:34:50|24486.85|24406.85|24487.64|24407.64|24488.02|24408.02|24486.85|24406.85|9
1736033700000|2025-01-04 23:35:00|24487.6|24407.6|24488.47|24408.47|24488.47|24408.47|24487.36|24407.36|10
1736033710000|2025-01-04 23:35:10|24488.65|24408.65|24488.52|24408.52|24489.44|24409.44|24488.47|24408.47|10
1736033720000|2025-01-04 23:35:20|24488.73|24408.73|24490.97|24410.97|24491.12|24411.12|24488.73|24408.73|9
1736033730000|2025-01-04 23:35:30|24490.75|24410.75|24490.91|24410.91|24490.96|24410.96|24490.55|24410.55|9
1736033740000|2025-01-04 23:35:40|24490.93|24410.93|24491.74|24411.74|24492.02|24412.02|24490.79|24410.79|10
1736033750000|2025-01-04 23:35:50|24491.55|24411.55|24491.97|24411.97|24492.09|24412.09|24491.53|24411.53|10
1736033760000|2025-01-04 23:36:00|24490.77|24410.77|24488.64|24408.64|24490.77|24410.77|24488.64|24408.64|10
1736033770000|2025-01-04 23:36:10|24488.45|24408.45|24488.55|24408.55|24488.86|24408.86|24488.05|24408.05|10
1736033780000|2025-01-04 23:36:20|24488.68|24408.68|24488.77|24408.77|24488.77|24408.77|24488.36|24408.36|10
1736033790000|2025-01-04 23:36:30|24489.2|24409.2|24489.11|24409.11|24489.26|24409.26|24488.51|24408.51|9
1736033800000|2025-01-04 23:36:40|24489.12|24409.12|24489.62|24409.62|24489.62|24409.62|24488.63|24408.63|9
1736033810000|2025-01-04 23:36:50|24489.53|24409.53|24489.27|24409.27|24490.22|24410.22|24489.17|24409.17|10
1736033820000|2025-01-04 23:37:00|24488.82|24408.82|24490.68|24410.68|24490.87|24410.87|24488.39|24408.39|10
1736033830000|2025-01-04 23:37:10|24490.07|24410.07|24486.47|24406.47|24490.07|24410.07|24486.23|24406.23|10
1736033840000|2025-01-04 23:37:20|24486.46|24406.46|24487.03|24407.03|24487.04|24407.04|24486.25|24406.25|10
1736033850000|2025-01-04 23:37:30|24486.2|24406.2|24484.89|24404.89|24486.2|24406.2|24484.69|24404.69|9
1736033860000|2025-01-04 23:37:40|24484.93|24404.93|24484.55|24404.55|24484.93|24404.93|24483.99|24403.99|10
1736033870000|2025-01-04 23:37:50|24484.58|24404.58|24484.47|24404.47|24484.58|24404.58|24484.26|24404.26|10
1736033880000|2025-01-04 23:38:00|24484.85|24404.85|24484.23|24404.23|24485.19|24405.19|24484.23|24404.23|9
1736033890000|2025-01-04 23:38:10|24484.24|24404.24|24484.59|24404.59|24485.01|24405.01|24484.24|24404.24|10
1736033900000|2025-01-04 23:38:20|24484.58|24404.58|24484.46|24404.46|24485.06|24405.06|24484.46|24404.46|10
1736033910000|2025-01-04 23:38:30|24484.44|24404.44|24483.9|24403.9|24484.47|24404.47|24483.42|24403.42|10
1736033920000|2025-01-04 23:38:40|24483.93|24403.93|24485.25|24405.25|24485.31|24405.31|24483.93|24403.93|10
1736033930000|2025-01-04 23:38:50|24485.44|24405.44|24485.19|24405.19|24485.77|24405.77|24485.09|24405.09|9
1736033940000|2025-01-04 23:39:00|24485.05|24405.05|24484.92|24404.92|24485.19|24405.19|24484.66|24404.66|10
1736033950000|2025-01-04 23:39:10|24485.29|24405.29|24486.54|24406.54|24486.54|24406.54|24484.99|24404.99|9
1736033960000|2025-01-04 23:39:20|24486.06|24406.06|24485.5|24405.5|24486.2|24406.2|24485.49|24405.49|10
1736033970000|2025-01-04 23:39:30|24485.38|24405.38|24484.82|24404.82|24485.38|24405.38|24484.51|24404.51|9
1736033980000|2025-01-04 23:39:40|24485.01|24405.01|24485.24|24405.24|24485.24|24405.24|24483.99|24403.99|10
1736033990000|2025-01-04 23:39:50|24485.22|24405.22|24485.23|24405.23|24485.39|24405.39|24484.61|24404.61|10
1736034000000|2025-01-04 23:40:00|24485.21|24405.21|24482.9|24402.9|24485.3|24405.3|24482.9|24402.9|9
1736034010000|2025-01-04 23:40:10|24481.81|24401.81|24481.14|24401.14|24481.81|24401.81|24480.53|24400.53|10
1736034020000|2025-01-04 23:40:20|24481.32|24401.32|24479.55|24399.55|24481.55|24401.55|24479.55|24399.55|10
1736034030000|2025-01-04 23:40:30|24479.5|24399.5|24478.63|24398.63|24479.6|24399.6|24478.22|24398.22|9
1736034040000|2025-01-04 23:40:40|24478.49|24398.49|24477.52|24397.52|24478.81|24398.81|24477.52|24397.52|8
1736034050000|2025-01-04 23:40:50|24477.38|24397.38|24476.35|24396.35|24477.38|24397.38|24476.17|24396.17|10
1736034060000|2025-01-04 23:41:00|24476.37|24396.37|24475.49|24395.49|24476.57|24396.57|24475.49|24395.49|10
1736034070000|2025-01-04 23:41:10|24474.67|24394.67|24476.27|24396.27|24476.28|24396.28|24474.65|24394.65|10
1736034080000|2025-01-04 23:41:20|24476.55|24396.55|24476.81|24396.81|24477.96|24397.96|24476.55|24396.55|9
1736034090000|2025-01-04 23:41:30|24476.82|24396.82|24476.66|24396.66|24476.82|24396.82|24476.16|24396.16|9
1736034100000|2025-01-04 23:41:40|24477.07|24397.07|24477.17|24397.17|24477.35|24397.35|24476.72|24396.72|10
1736034110000|2025-01-04 23:41:50|24477.15|24397.15|24476.94|24396.94|24477.15|24397.15|24476.79|24396.79|9
1736034120000|2025-01-04 23:42:00|24477.5|24397.5|24478.24|24398.24|24478.24|24398.24|24477.5|24397.5|9
1736034130000|2025-01-04 23:42:10|24478.26|24398.26|24477.53|24397.53|24478.26|24398.26|24477.42|24397.42|10
1736034140000|2025-01-04 23:42:20|24478|24398|24477.53|24397.53|24478|24398|24477.53|24397.53|10
1736034150000|2025-01-04 23:42:30|24477.51|24397.51|24477.33|24397.33|24477.6|24397.6|24477.33|24397.33|9
1736034160000|2025-01-04 23:42:40|24477.44|24397.44|24475.86|24395.86|24477.44|24397.44|24475.75|24395.75|9
1736034170000|2025-01-04 23:42:50|24475.79|24395.79|24475.66|24395.66|24475.84|24395.84|24475.04|24395.04|10
1736034180000|2025-01-04 23:43:00|24475.24|24395.24|24475.35|24395.35|24475.53|24395.53|24475.02|24395.02|9
1736034190000|2025-01-04 23:43:10|24475.96|24395.96|24475.96|24395.96|24476.47|24396.47|24475.7|24395.7|10
1736034200000|2025-01-04 23:43:20|24476.9|24396.9|24477.5|24397.5|24477.78|24397.78|24476.72|24396.72|10
1736034210000|2025-01-04 23:43:30|24477.53|24397.53|24477.76|24397.76|24478.16|24398.16|24477.53|24397.53|8
1736034220000|2025-01-04 23:43:40|24477.47|24397.47|24477.08|24397.08|24477.47|24397.47|24477.08|24397.08|10
1736034230000|2025-01-04 23:43:50|24477.19|24397.19|24478.59|24398.59|24478.59|24398.59|24477.19|24397.19|9
1736034240000|2025-01-04 23:44:00|24478.52|24398.52|24478.47|24398.47|24478.81|24398.81|24478.47|24398.47|8
1736034250000|2025-01-04 23:44:10|24478.49|24398.49|24479.27|24399.27|24479.64|24399.64|24478.49|24398.49|10
1736034260000|2025-01-04 23:44:20|24479.05|24399.05|24479.03|24399.03|24479.05|24399.05|24478.73|24398.73|10
1736034270000|2025-01-04 23:44:30|24479.13|24399.13|24478.07|24398.07|24479.13|24399.13|24478.07|24398.07|9
1736034280000|2025-01-04 23:44:40|24477.64|24397.64|24474.18|24394.18|24477.64|24397.64|24474.18|24394.18|10
1736034290000|2025-01-04 23:44:50|24474.35|24394.35|24474.6|24394.6|24474.6|24394.6|24474.08|24394.08|10
1736034300000|2025-01-04 23:45:00|24474.8|24394.8|24475.34|24395.34|24475.35|24395.35|24474.8|24394.8|9
1736034310000|2025-01-04 23:45:10|24475.41|24395.41|24476.92|24396.92|24477.2|24397.2|24474.54|24394.54|10
1736034320000|2025-01-04 23:45:20|24476.87|24396.87|24479.42|24399.42|24479.42|24399.42|24476.87|24396.87|9
1736034330000|2025-01-04 23:45:30|24479.66|24399.66|24478.16|24398.16|24479.69|24399.69|24478.16|24398.16|9
1736034340000|2025-01-04 23:45:40|24478.75|24398.75|24479.34|24399.34|24479.73|24399.73|24478.75|24398.75|10
1736034350000|2025-01-04 23:45:50|24479.29|24399.29|24479.7|24399.7|24479.86|24399.86|24479.16|24399.16|9
1736034360000|2025-01-04 23:46:00|24479.36|24399.36|24477.98|24397.98|24479.37|24399.37|24477.87|24397.87|9
1736034370000|2025-01-04 23:46:10|24477.97|24397.97|24478.01|24398.01|24478.14|24398.14|24477.97|24397.97|6
1736034380000|2025-01-04 23:46:20|24477.62|24397.62|24476.18|24396.18|24477.63|24397.63|24476.06|24396.06|10
1736034390000|2025-01-04 23:46:30|24476.29|24396.29|24474.91|24394.91|24476.35|24396.35|24474.91|24394.91|10
1736034400000|2025-01-04 23:46:40|24474.81|24394.81|24472.73|24392.73|24474.81|24394.81|24472.73|24392.73|9
1736034410000|2025-01-04 23:46:50|24473.39|24393.39|24474.39|24394.39|24474.75|24394.75|24473.39|24393.39|10
1736034420000|2025-01-04 23:47:00|24474.99|24394.99|24472.58|24392.58|24474.99|24394.99|24472.3|24392.3|10
1736034430000|2025-01-04 23:47:10|24472.66|24392.66|24477.38|24397.38|24477.38|24397.38|24472.66|24392.66|10
1736034440000|2025-01-04 23:47:20|24477.61|24397.61|24478.99|24398.99|24478.99|24398.99|24477.61|24397.61|9
1736034450000|2025-01-04 23:47:30|24478.69|24398.69|24479.6|24399.6|24480.28|24400.28|24478.48|24398.48|10
1736034460000|2025-01-04 23:47:40|24479.83|24399.83|24481.37|24401.37|24481.89|24401.89|24479.75|24399.75|10
1736034470000|2025-01-04 23:47:50|24481.28|24401.28|24481.72|24401.72|24481.72|24401.72|24480.24|24400.24|9
1736034480000|2025-01-04 23:48:00|24481.79|24401.79|24478.86|24398.86|24481.79|24401.79|24478.79|24398.79|10
1736034490000|2025-01-04 23:48:10|24478.75|24398.75|24474.13|24394.13|24478.75|24398.75|24474.13|24394.13|10
1736034500000|2025-01-04 23:48:20|24474.14|24394.14|24473.99|24393.99|24474.83|24394.83|24473.96|24393.96|9
1736034510000|2025-01-04 23:48:30|24473.96|24393.96|24473.19|24393.19|24474.94|24394.94|24473.19|24393.19|10
1736034520000|2025-01-04 23:48:40|24473.21|24393.21|24472.74|24392.74|24473.22|24393.22|24472.55|24392.55|10
1736034530000|2025-01-04 23:48:50|24472.76|24392.76|24471.91|24391.91|24472.76|24392.76|24471.91|24391.91|9
1736034540000|2025-01-04 23:49:00|24471.92|24391.92|24471.68|24391.68|24471.92|24391.92|24471.19|24391.19|9
1736034550000|2025-01-04 23:49:10|24471.54|24391.54|24470.3|24390.3|24471.54|24391.54|24470.23|24390.23|10
1736034560000|2025-01-04 23:49:20|24469.66|24389.66|24470.08|24390.08|24470.09|24390.09|24469.05|24389.05|9
1736034570000|2025-01-04 23:49:30|24471.12|24391.12|24474.43|24394.43|24477.31|24397.31|24471.12|24391.12|10
1736034580000|2025-01-04 23:49:40|24474.36|24394.36|24477.17|24397.17|24477.17|24397.17|24474.36|24394.36|8
1736034590000|2025-01-04 23:49:50|24477.21|24397.21|24478.8|24398.8|24478.88|24398.88|24477.21|24397.21|7
1736034600000|2025-01-04 23:50:00|24478.38|24398.38|24478.88|24398.88|24478.88|24398.88|24477.68|24397.68|10
1736034610000|2025-01-04 23:50:10|24479.12|24399.12|24482.85|24402.85|24482.85|24402.85|24479.1|24399.1|10
1736034620000|2025-01-04 23:50:20|24482.65|24402.65|24482.09|24402.09|24482.65|24402.65|24482.05|24402.05|10
1736034630000|2025-01-04 23:50:30|24482.11|24402.11|24488.05|24408.05|24488.05|24408.05|24482.11|24402.11|10
1736034640000|2025-01-04 23:50:40|24488.08|24408.08|24491.02|24411.02|24491.29|24411.29|24488.08|24408.08|10
1736034650000|2025-01-04 23:50:50|24490.68|24410.68|24491.11|24411.11|24491.11|24411.11|24490.64|24410.64|10
1736034660000|2025-01-04 23:51:00|24491.62|24411.62|24493.53|24413.53|24493.53|24413.53|24491.62|24411.62|10
1736034670000|2025-01-04 23:51:10|24493.63|24413.63|24493.52|24413.52|24494.1|24414.1|24493.44|24413.44|10
1736034680000|2025-01-04 23:51:20|24493.49|24413.49|24493.37|24413.37|24493.77|24413.77|24493.26|24413.26|10
1736034690000|2025-01-04 23:51:30|24493.53|24413.53|24493.15|24413.15|24494.57|24414.57|24493.15|24413.15|8
1736034700000|2025-01-04 23:51:40|24493.17|24413.17|24492.98|24412.98|24493.28|24413.28|24492.5|24412.5|10
1736034710000|2025-01-04 23:51:50|24492.83|24412.83|24491.65|24411.65|24492.83|24412.83|24491.65|24411.65|9
1736034720000|2025-01-04 23:52:00|24491.6|24411.6|24492.76|24412.76|24493.17|24413.17|24491.4|24411.4|10
1736034730000|2025-01-04 23:52:10|24492.95|24412.95|24490.77|24410.77|24492.95|24412.95|24490.48|24410.48|10
1736034740000|2025-01-04 23:52:20|24490.29|24410.29|24486.43|24406.43|24490.29|24410.29|24486.35|24406.35|8
1736034750000|2025-01-04 23:52:30|24486.41|24406.41|24485.87|24405.87|24486.59|24406.59|24485.87|24405.87|9
1736034760000|2025-01-04 23:52:40|24486.04|24406.04|24491.04|24411.04|24491.86|24411.86|24486.04|24406.04|10
1736034770000|2025-01-04 23:52:50|24491.52|24411.52|24492.06|24412.06|24492.3|24412.3|24491.28|24411.28|10
1736034780000|2025-01-04 23:53:00|24491.86|24411.86|24492.92|24412.92|24492.92|24412.92|24491.67|24411.67|10
1736034790000|2025-01-04 23:53:10|24492.93|24412.93|24493.03|24413.03|24493.26|24413.26|24492.79|24412.79|9
1736034800000|2025-01-04 23:53:20|24493.3|24413.3|24493.8|24413.8|24493.88|24413.88|24493.27|24413.27|9
1736034810000|2025-01-04 23:53:30|24493.43|24413.43|24492.44|24412.44|24493.43|24413.43|24492.38|24412.38|9
1736034820000|2025-01-04 23:53:40|24487.96|24407.96|24488.68|24408.68|24488.75|24408.75|24487.96|24407.96|10
1736034830000|2025-01-04 23:53:50|24488.75|24408.75|24489.28|24409.28|24489.29|24409.29|24488.75|24408.75|9
1736034840000|2025-01-04 23:54:00|24489.19|24409.19|24487.14|24407.14|24489.19|24409.19|24487.14|24407.14|10
1736034850000|2025-01-04 23:54:10|24487.22|24407.22|24485.69|24405.69|24488.04|24408.04|24485.69|24405.69|10
1736034860000|2025-01-04 23:54:20|24485.82|24405.82|24486.37|24406.37|24486.37|24406.37|24485.82|24405.82|9
1736034870000|2025-01-04 23:54:30|24486.32|24406.32|24486.56|24406.56|24486.56|24406.56|24485.83|24405.83|9
1736034880000|2025-01-04 23:54:40|24486.24|24406.24|24484.91|24404.91|24486.24|24406.24|24484.91|24404.91|10
1736034890000|2025-01-04 23:54:50|24484.95|24404.95|24484.88|24404.88|24485.09|24405.09|24484.86|24404.86|10
1736034900000|2025-01-04 23:55:00|24484.85|24404.85|24485.44|24405.44|24486.05|24406.05|24484.85|24404.85|9
1736034910000|2025-01-04 23:55:10|24484.93|24404.93|24484.59|24404.59|24484.93|24404.93|24483.55|24403.55|9
1736034920000|2025-01-04 23:55:20|24484.77|24404.77|24483.15|24403.15|24484.77|24404.77|24482.83|24402.83|10
1736034930000|2025-01-04 23:55:30|24483.72|24403.72|24484.51|24404.51|24484.51|24404.51|24483.66|24403.66|10
1736034940000|2025-01-04 23:55:40|24484.54|24404.54|24484.41|24404.41|24484.56|24404.56|24484.25|24404.25|10
1736034950000|2025-01-04 23:55:50|24484.32|24404.32|24484.18|24404.18|24484.7|24404.7|24484.18|24404.18|10
1736034960000|2025-01-04 23:56:00|24484.16|24404.16|24484.15|24404.15|24484.53|24404.53|24483.92|24403.92|10
1736034970000|2025-01-04 23:56:10|24484.3|24404.3|24484.9|24404.9|24485.09|24405.09|24484.23|24404.23|10
1736034980000|2025-01-04 23:56:20|24484.85|24404.85|24486.25|24406.25|24486.46|24406.46|24484.85|24404.85|10
1736034990000|2025-01-04 23:56:30|24485.9|24405.9|24485.42|24405.42|24485.98|24405.98|24485.15|24405.15|9
1736035000000|2025-01-04 23:56:40|24488.31|24408.31|24484.9|24404.9|24488.31|24408.31|24484.33|24404.33|10
1736035010000|2025-01-04 23:56:50|24484.89|24404.89|24484.4|24404.4|24484.89|24404.89|24484.19|24404.19|9
1736035020000|2025-01-04 23:57:00|24484.37|24404.37|24483.68|24403.68|24484.37|24404.37|24483.52|24403.52|9
1736035030000|2025-01-04 23:57:10|24483.57|24403.57|24482.94|24402.94|24483.83|24403.83|24482.88|24402.88|9
1736035040000|2025-01-04 23:57:20|24482.97|24402.97|24481.47|24401.47|24482.97|24402.97|24481.47|24401.47|10
1736035050000|2025-01-04 23:57:30|24481.28|24401.28|24483.63|24403.63|24483.66|24403.66|24480.67|24400.67|10
1736035060000|2025-01-04 23:57:40|24483.94|24403.94|24481.66|24401.66|24483.94|24403.94|24481.58|24401.58|10
1736035070000|2025-01-04 23:57:50|24481.69|24401.69|24481.78|24401.78|24481.78|24401.78|24481.43|24401.43|10
1736035080000|2025-01-04 23:58:00|24481.51|24401.51|24478.77|24398.77|24481.69|24401.69|24478.77|24398.77|10
1736035090000|2025-01-04 23:58:10|24478.99|24398.99|24478.46|24398.46|24478.99|24398.99|24478.46|24398.46|9
1736035100000|2025-01-04 23:58:20|24478.44|24398.44|24478.7|24398.7|24478.93|24398.93|24478.44|24398.44|10
1736035110000|2025-01-04 23:58:30|24478.51|24398.51|24477.91|24397.91|24478.51|24398.51|24477.74|24397.74|10
1736035120000|2025-01-04 23:58:40|24477.77|24397.77|24477.22|24397.22|24477.91|24397.91|24476.84|24396.84|10
1736035130000|2025-01-04 23:58:50|24477.17|24397.17|24475.82|24395.82|24477.17|24397.17|24475.82|24395.82|10
1736035140000|2025-01-04 23:59:00|24475.81|24395.81|24475.54|24395.54|24475.81|24395.81|24475.26|24395.26|8
1736035150000|2025-01-04 23:59:10|24474.54|24394.54|24474.33|24394.33|24474.54|24394.54|24473.6|24393.6|10
1736035160000|2025-01-04 23:59:20|24474.09|24394.09|24470.04|24390.04|24474.09|24394.09|24470.04|24390.04|10
1736035170000|2025-01-04 23:59:30|24470.12|24390.12|24472.35|24392.35|24472.35|24392.35|24470.12|24390.12|9
1736035180000|2025-01-04 23:59:40|24472.42|24392.42|24472.18|24392.18|24472.44|24392.44|24472.05|24392.05|7
1736035190000|2025-01-04 23:59:50|24472.1|24392.1|24473.93|24393.93|24473.93|24393.93|24472.1|24392.1|10
1736035200000|2025-01-05 00:00:00|24473.67|24393.67|24474.96|24394.96|24474.96|24394.96|24473.48|24393.48|9
1736035210000|2025-01-05 00:00:10|24475.37|24395.37|24476.39|24396.39|24476.49|24396.49|24475.19|24395.19|10
1736035220000|2025-01-05 00:00:20|24476.71|24396.71|24478.17|24398.17|24479.69|24399.69|24476.71|24396.71|10
1736035230000|2025-01-05 00:00:30|24477.68|24397.68|24479.21|24399.21|24479.21|24399.21|24477.62|24397.62|10
1736035240000|2025-01-05 00:00:40|24478.86|24398.86|24479.35|24399.35|24479.35|24399.35|24478.86|24398.86|10
1736035250000|2025-01-05 00:00:50|24476.31|24396.31|24478.06|24398.06|24478.06|24398.06|24476.31|24396.31|10
1736035260000|2025-01-05 00:01:00|24478.14|24398.14|24478.66|24398.66|24478.95|24398.95|24476.08|24396.08|10
1736035270000|2025-01-05 00:01:10|24478.7|24398.7|24477|24397|24479.33|24399.33|24476.55|24396.55|10
1736035280000|2025-01-05 00:01:20|24476.97|24396.97|24475.53|24395.53|24476.97|24396.97|24475.53|24395.53|10
1736035290000|2025-01-05 00:01:30|24475.15|24395.15|24475.17|24395.17|24475.91|24395.91|24475.14|24395.14|10
1736035300000|2025-01-05 00:01:40|24473.24|24393.24|24472.84|24392.84|24473.3|24393.3|24472.69|24392.69|10
1736035310000|2025-01-05 00:01:50|24472.9|24392.9|24471.92|24391.92|24472.9|24392.9|24471.92|24391.92|10
1736035320000|2025-01-05 00:02:00|24471.62|24391.62|24469.25|24389.25|24471.62|24391.62|24469.25|24389.25|10
1736035330000|2025-01-05 00:02:10|24469.03|24389.03|24469.21|24389.21|24469.3|24389.3|24468.7|24388.7|9
1736035340000|2025-01-05 00:02:20|24469.34|24389.34|24468.67|24388.67|24469.96|24389.96|24468.67|24388.67|10
1736035350000|2025-01-05 00:02:30|24468.36|24388.36|24468.59|24388.59|24468.59|24388.59|24465.93|24385.93|10
1736035360000|2025-01-05 00:02:40|24467.37|24387.37|24466.27|24386.27|24467.37|24387.37|24466.01|24386.01|9
1736035370000|2025-01-05 00:02:50|24466.21|24386.21|24463.15|24383.15|24466.21|24386.21|24463.15|24383.15|10
1736035380000|2025-01-05 00:03:00|24463.28|24383.28|24456.7|24376.7|24463.28|24383.28|24456.46|24376.46|10
1736035390000|2025-01-05 00:03:10|24456.95|24376.95|24455.82|24375.82|24457.55|24377.55|24455.75|24375.75|10
1736035400000|2025-01-05 00:03:20|24455.83|24375.83|24455.99|24375.99|24456.04|24376.04|24454.25|24374.25|9
1736035410000|2025-01-05 00:03:30|24456.05|24376.05|24455.55|24375.55|24456.32|24376.32|24455.12|24375.12|10
1736035420000|2025-01-05 00:03:40|24457.17|24377.17|24456.61|24376.61|24457.57|24377.57|24456.42|24376.42|10
1736035430000|2025-01-05 00:03:50|24456.63|24376.63|24457.72|24377.72|24458.04|24378.04|24454.99|24374.99|10
1736035440000|2025-01-05 00:04:00|24457.71|24377.71|24457.04|24377.04|24457.71|24377.71|24456.94|24376.94|8
1736035450000|2025-01-05 00:04:10|24457.15|24377.15|24457.29|24377.29|24458.08|24378.08|24457.15|24377.15|10
1736035460000|2025-01-05 00:04:20|24456.9|24376.9|24455.51|24375.51|24457.87|24377.87|24455.51|24375.51|10
1736035470000|2025-01-05 00:04:30|24455.36|24375.36|24454.25|24374.25|24455.36|24375.36|24453.85|24373.85|10
1736035480000|2025-01-05 00:04:40|24454.55|24374.55|24452.14|24372.14|24454.57|24374.57|24452.14|24372.14|10
1736035490000|2025-01-05 00:04:50|24452.22|24372.22|24452.17|24372.17|24452.31|24372.31|24450.83|24370.83|10
1736035500000|2025-01-05 00:05:00|24452.36|24372.36|24447.84|24367.84|24452.64|24372.64|24447.82|24367.82|10
1736035510000|2025-01-05 00:05:10|24447.47|24367.47|24445.95|24365.95|24447.68|24367.68|24445.95|24365.95|10
1736035520000|2025-01-05 00:05:20|24446.48|24366.48|24437.11|24357.11|24446.48|24366.48|24437.11|24357.11|10
1736035530000|2025-01-05 00:05:30|24436.45|24356.45|24435.2|24355.2|24437.8|24357.8|24435.2|24355.2|10
1736035540000|2025-01-05 00:05:40|24434.91|24354.91|24435.83|24355.83|24437.78|24357.78|24434.91|24354.91|10
1736035550000|2025-01-05 00:05:50|24435.37|24355.37|24433.22|24353.22|24435.37|24355.37|24433.22|24353.22|10
1736035560000|2025-01-05 00:06:00|24433.88|24353.88|24437.46|24357.46|24437.46|24357.46|24433.88|24353.88|10
1736035570000|2025-01-05 00:06:10|24437.23|24357.23|24436.71|24356.71|24437.23|24357.23|24436.43|24356.43|9
1736035580000|2025-01-05 00:06:20|24436.28|24356.28|24437.07|24357.07|24437.07|24357.07|24435.7|24355.7|10
1736035590000|2025-01-05 00:06:30|24437.33|24357.33|24436.94|24356.94|24437.83|24357.83|24436.87|24356.87|10
1736035600000|2025-01-05 00:06:40|24437.2|24357.2|24433.41|24353.41|24437.26|24357.26|24433.41|24353.41|10
1736035610000|2025-01-05 00:06:50|24433.43|24353.43|24433.61|24353.61|24433.88|24353.88|24432.04|24352.04|10
1736035620000|2025-01-05 00:07:00|24433.7|24353.7|24432.84|24352.84|24433.75|24353.75|24432.84|24352.84|10
1736035630000|2025-01-05 00:07:10|24433.1|24353.1|24432.27|24352.27|24433.81|24353.81|24432.27|24352.27|9
1736035640000|2025-01-05 00:07:20|24432.04|24352.04|24431.68|24351.68|24432.05|24352.05|24431.68|24351.68|9
1736035650000|2025-01-05 00:07:30|24432.93|24352.93|24433.15|24353.15|24433.15|24353.15|24432.23|24352.23|9
1736035660000|2025-01-05 00:07:40|24433.97|24353.97|24434.04|24354.04|24434.04|24354.04|24432.94|24352.94|9
1736035670000|2025-01-05 00:07:50|24434.03|24354.03|24432.74|24352.74|24434.03|24354.03|24432.73|24352.73|9
1736035680000|2025-01-05 00:08:00|24432.7|24352.7|24432.35|24352.35|24432.7|24352.7|24431.68|24351.68|9
1736035690000|2025-01-05 00:08:10|24432.28|24352.28|24439.29|24359.29|24439.29|24359.29|24432.28|24352.28|10
1736035700000|2025-01-05 00:08:20|24439.77|24359.77|24441.22|24361.22|24441.32|24361.32|24439.77|24359.77|10
1736035710000|2025-01-05 00:08:30|24442.28|24362.28|24447.93|24367.93|24447.93|24367.93|24442.28|24362.28|10
1736035720000|2025-01-05 00:08:40|24448.16|24368.16|24451.94|24371.94|24451.94|24371.94|24448.16|24368.16|10
1736035730000|2025-01-05 00:08:50|24452.3|24372.3|24452.74|24372.74|24453.61|24373.61|24452.3|24372.3|10
1736035740000|2025-01-05 00:09:00|24452.3|24372.3|24450.54|24370.54|24452.3|24372.3|24450.54|24370.54|10
1736035750000|2025-01-05 00:09:10|24452.02|24372.02|24452.33|24372.33|24452.39|24372.39|24451.44|24371.44|10
1736035760000|2025-01-05 00:09:20|24452.19|24372.19|24454.46|24374.46|24454.46|24374.46|24452.19|24372.19|10
1736035770000|2025-01-05 00:09:30|24455.22|24375.22|24455.17|24375.17|24455.35|24375.35|24454.97|24374.97|10
1736035780000|2025-01-05 00:09:40|24455.46|24375.46|24453.72|24373.72|24455.46|24375.46|24453.72|24373.72|9
1736035790000|2025-01-05 00:09:50|24453.7|24373.7|24455.47|24375.47|24455.49|24375.49|24453.49|24373.49|10
1736035800000|2025-01-05 00:10:00|24455.49|24375.49|24457|24377|24457|24377|24455.31|24375.31|9
1736035810000|2025-01-05 00:10:10|24457.32|24377.32|24464.37|24384.37|24464.37|24384.37|24457.16|24377.16|9
1736035820000|2025-01-05 00:10:20|24464.54|24384.54|24472.14|24392.14|24472.4|24392.4|24464.54|24384.54|10
1736035830000|2025-01-05 00:10:30|24472.12|24392.12|24474.78|24394.78|24474.91|24394.91|24472.12|24392.12|10
1736035840000|2025-01-05 00:10:40|24475.31|24395.31|24476.83|24396.83|24477.37|24397.37|24475.31|24395.31|10
1736035850000|2025-01-05 00:10:50|24476.29|24396.29|24476.53|24396.53|24476.54|24396.54|24475.77|24395.77|9
1736035860000|2025-01-05 00:11:00|24476.64|24396.64|24479.39|24399.39|24479.39|24399.39|24476.64|24396.64|10
1736035870000|2025-01-05 00:11:10|24479.67|24399.67|24482.09|24402.09|24482.31|24402.31|24479.47|24399.47|9
1736035880000|2025-01-05 00:11:20|24483.55|24403.55|24482.11|24402.11|24484.19|24404.19|24482.11|24402.11|10
1736035890000|2025-01-05 00:11:30|24480.53|24400.53|24479.47|24399.47|24480.53|24400.53|24479.33|24399.33|9
1736035900000|2025-01-05 00:11:40|24479.7|24399.7|24479.56|24399.56|24479.86|24399.86|24479.37|24399.37|9
1736035910000|2025-01-05 00:11:50|24478.29|24398.29|24478.92|24398.92|24479.67|24399.67|24478.29|24398.29|9
1736035920000|2025-01-05 00:12:00|24479.28|24399.28|24479.17|24399.17|24479.5|24399.5|24478.19|24398.19|9
1736035930000|2025-01-05 00:12:10|24478.82|24398.82|24477.27|24397.27|24478.96|24398.96|24477.27|24397.27|8
1736035940000|2025-01-05 00:12:20|24477.15|24397.15|24476.09|24396.09|24477.34|24397.34|24476.09|24396.09|9
1736035950000|2025-01-05 00:12:30|24476.18|24396.18|24477.09|24397.09|24477.51|24397.51|24476.08|24396.08|10
1736035960000|2025-01-05 00:12:40|24476.77|24396.77|24477.8|24397.8|24477.8|24397.8|24476.58|24396.58|9
1736035970000|2025-01-05 00:12:50|24477.81|24397.81|24477.83|24397.83|24477.9|24397.9|24477.54|24397.54|9
1736035980000|2025-01-05 00:13:00|24478.81|24398.81|24483.22|24403.22|24483.22|24403.22|24478.81|24398.81|10
1736035990000|2025-01-05 00:13:10|24483.39|24403.39|24487.64|24407.64|24487.64|24407.64|24483.04|24403.04|10
1736036000000|2025-01-05 00:13:20|24488.57|24408.57|24493.26|24413.26|24493.26|24413.26|24488.57|24408.57|10
1736036010000|2025-01-05 00:13:30|24494.61|24414.61|24495.7|24415.7|24495.7|24415.7|24493.87|24413.87|10
1736036020000|2025-01-05 00:13:40|24495.63|24415.63|24495.41|24415.41|24495.67|24415.67|24494.7|24414.7|10
1736036030000|2025-01-05 00:13:50|24495.97|24415.97|24498.02|24418.02|24498.02|24418.02|24495.82|24415.82|10
1736036040000|2025-01-05 00:14:00|24498.1|24418.1|24502.45|24422.45|24502.45|24422.45|24497.7|24417.7|10
1736036050000|2025-01-05 00:14:10|24502.34|24422.34|24505.04|24425.04|24506.72|24426.72|24502.34|24422.34|10
1736036060000|2025-01-05 00:14:20|24505.32|24425.32|24506.42|24426.42|24506.51|24426.51|24505.27|24425.27|10
1736036070000|2025-01-05 00:14:30|24506.34|24426.34|24504.09|24424.09|24506.34|24426.34|24503.18|24423.18|10
1736036080000|2025-01-05 00:14:40|24503.75|24423.75|24503.72|24423.72|24504.24|24424.24|24503.1|24423.1|10
1736036090000|2025-01-05 00:14:50|24503.66|24423.66|24504.22|24424.22|24504.74|24424.74|24503.57|24423.57|10
1736036100000|2025-01-05 00:15:00|24504.33|24424.33|24501.85|24421.85|24504.33|24424.33|24501.73|24421.73|10
1736036110000|2025-01-05 00:15:10|24501.23|24421.23|24502.73|24422.73|24502.73|24422.73|24500.17|24420.17|10
1736036120000|2025-01-05 00:15:20|24503.06|24423.06|24504.86|24424.86|24504.86|24424.86|24502.73|24422.73|10
1736036130000|2025-01-05 00:15:30|24504.91|24424.91|24509.79|24429.79|24509.79|24429.79|24504.91|24424.91|10
1736036140000|2025-01-05 00:15:40|24509.81|24429.81|24512.57|24432.57|24512.57|24432.57|24508.78|24428.78|10
1736036150000|2025-01-05 00:15:50|24512.71|24432.71|24514.37|24434.37|24514.37|24434.37|24512.37|24432.37|10
1736036160000|2025-01-05 00:16:00|24514.65|24434.65|24513.7|24433.7|24514.87|24434.87|24512.94|24432.94|10
1736036170000|2025-01-05 00:16:10|24513.82|24433.82|24514.69|24434.69|24514.97|24434.97|24513.62|24433.62|10
1736036180000|2025-01-05 00:16:20|24514.22|24434.22|24515.53|24435.53|24515.53|24435.53|24514.22|24434.22|10
1736036190000|2025-01-05 00:16:30|24516.05|24436.05|24513.56|24433.56|24517.35|24437.35|24513.56|24433.56|10
1736036200000|2025-01-05 00:16:40|24513.66|24433.66|24513.9|24433.9|24514.11|24434.11|24511.56|24431.56|10
1736036210000|2025-01-05 00:16:50|24513.32|24433.32|24514.67|24434.67|24515.64|24435.64|24512.56|24432.56|9
1736036220000|2025-01-05 00:17:00|24515.01|24435.01|24517.62|24437.62|24517.62|24437.62|24514.8|24434.8|10
1736036230000|2025-01-05 00:17:10|24517.83|24437.83|24522.62|24442.62|24522.62|24442.62|24517.59|24437.59|10
1736036240000|2025-01-05 00:17:20|24522.88|24442.88|24525.9|24445.9|24526.31|24446.31|24522.88|24442.88|10
1736036250000|2025-01-05 00:17:30|24525.74|24445.74|24525.31|24445.31|24525.74|24445.74|24524.45|24444.45|9
1736036260000|2025-01-05 00:17:40|24525.33|24445.33|24526.12|24446.12|24526.53|24446.53|24525.02|24445.02|10
1736036270000|2025-01-05 00:17:50|24526.3|24446.3|24527.14|24447.14|24527.14|24447.14|24525.92|24445.92|10
1736036280000|2025-01-05 00:18:00|24527.09|24447.09|24534.38|24454.38|24534.38|24454.38|24527.09|24447.09|10
1736036290000|2025-01-05 00:18:10|24534.86|24454.86|24533.75|24453.75|24535.72|24455.72|24532.11|24452.11|10
1736036300000|2025-01-05 00:18:20|24535.14|24455.14|24536.93|24456.93|24536.94|24456.94|24535.14|24455.14|10
1736036310000|2025-01-05 00:18:30|24536.89|24456.89|24533.63|24453.63|24536.89|24456.89|24532.96|24452.96|9
1736036320000|2025-01-05 00:18:40|24533.77|24453.77|24535.91|24455.91|24535.91|24455.91|24533.45|24453.45|10
1736036330000|2025-01-05 00:18:50|24535.99|24455.99|24538.66|24458.66|24538.66|24458.66|24535.99|24455.99|10
1736036340000|2025-01-05 00:19:00|24538.64|24458.64|24537.61|24457.61|24538.64|24458.64|24537.61|24457.61|9
1736036350000|2025-01-05 00:19:10|24537.41|24457.41|24533.59|24453.59|24537.82|24457.82|24533.59|24453.59|10
1736036360000|2025-01-05 00:19:20|24532.62|24452.62|24530.1|24450.1|24533.28|24453.28|24530.08|24450.08|10
1736036370000|2025-01-05 00:19:30|24528.87|24448.87|24528.77|24448.77|24529.16|24449.16|24527.57|24447.57|10
1736036380000|2025-01-05 00:19:40|24529.06|24449.06|24530.45|24450.45|24530.67|24450.67|24528.71|24448.71|10
1736036390000|2025-01-05 00:19:50|24530.14|24450.14|24525.39|24445.39|24530.14|24450.14|24525.39|24445.39|10
1736036400000|2025-01-05 00:20:00|24527.09|24447.09|24522.58|24442.58|24527.09|24447.09|24522.06|24442.06|10
1736036410000|2025-01-05 00:20:10|24523.06|24443.06|24521.84|24441.84|24524.4|24444.4|24521.24|24441.24|10
1736036420000|2025-01-05 00:20:20|24521.18|24441.18|24518.14|24438.14|24521.18|24441.18|24518.14|24438.14|10
1736036430000|2025-01-05 00:20:30|24516.83|24436.83|24517.93|24437.93|24518.76|24438.76|24516.83|24436.83|10
1736036440000|2025-01-05 00:20:40|24516.8|24436.8|24509.65|24429.65|24516.8|24436.8|24509.65|24429.65|10
1736036450000|2025-01-05 00:20:50|24508.9|24428.9|24506.65|24426.65|24509.33|24429.33|24506.02|24426.02|10
1736036460000|2025-01-05 00:21:00|24506.36|24426.36|24503.66|24423.66|24506.79|24426.79|24503.41|24423.41|10
1736036470000|2025-01-05 00:21:10|24503.67|24423.67|24501.97|24421.97|24503.67|24423.67|24501.97|24421.97|10
1736036480000|2025-01-05 00:21:20|24501.91|24421.91|24497.86|24417.86|24502.8|24422.8|24497.64|24417.64|10
1736036490000|2025-01-05 00:21:30|24497.81|24417.81|24495.52|24415.52|24498.12|24418.12|24495.52|24415.52|9
1736036500000|2025-01-05 00:21:40|24495.1|24415.1|24492.98|24412.98|24495.1|24415.1|24492.74|24412.74|10
1736036510000|2025-01-05 00:21:50|24492.74|24412.74|24491.57|24411.57|24493.34|24413.34|24491.38|24411.38|10
1736036520000|2025-01-05 00:22:00|24491.16|24411.16|24490.59|24410.59|24491.16|24411.16|24490.31|24410.31|10
1736036530000|2025-01-05 00:22:10|24491.5|24411.5|24493.12|24413.12|24493.12|24413.12|24491.5|24411.5|10
1736036540000|2025-01-05 00:22:20|24493.68|24413.68|24496.89|24416.89|24496.89|24416.89|24493.68|24413.68|10
1736036550000|2025-01-05 00:22:30|24496.92|24416.92|24497.97|24417.97|24497.97|24417.97|24496.82|24416.82|10
1736036560000|2025-01-05 00:22:40|24498.9|24418.9|24498.43|24418.43|24498.9|24418.9|24497.68|24417.68|10
1736036570000|2025-01-05 00:22:50|24498.1|24418.1|24497.49|24417.49|24498.91|24418.91|24497.49|24417.49|10
1736036580000|2025-01-05 00:23:00|24497.39|24417.39|24495.36|24415.36|24497.39|24417.39|24495.36|24415.36|10
1736036590000|2025-01-05 00:23:10|24494.95|24414.95|24493.27|24413.27|24495.19|24415.19|24493.27|24413.27|9
1736036600000|2025-01-05 00:23:20|24490.56|24410.56|24488.43|24408.43|24490.56|24410.56|24488.43|24408.43|10
1736036610000|2025-01-05 00:23:30|24489|24409|24489.41|24409.41|24490.33|24410.33|24488.79|24408.79|10
1736036620000|2025-01-05 00:23:40|24490.03|24410.03|24490.33|24410.33|24491.3|24411.3|24490.03|24410.03|9
1736036630000|2025-01-05 00:23:50|24490.21|24410.21|24488.71|24408.71|24490.21|24410.21|24488.61|24408.61|9
1736036640000|2025-01-05 00:24:00|24488.68|24408.68|24486.17|24406.17|24488.97|24408.97|24486.17|24406.17|9
1736036650000|2025-01-05 00:24:10|24486.22|24406.22|24486.67|24406.67|24487.14|24407.14|24486.22|24406.22|9
1736036660000|2025-01-05 00:24:20|24486.82|24406.82|24486.58|24406.58|24487.4|24407.4|24486.23|24406.23|10
1736036670000|2025-01-05 00:24:30|24486.5|24406.5|24484.04|24404.04|24486.5|24406.5|24484.04|24404.04|10
1736036680000|2025-01-05 00:24:40|24484.16|24404.16|24484.14|24404.14|24484.48|24404.48|24483.81|24403.81|10
1736036690000|2025-01-05 00:24:50|24484.11|24404.11|24481.58|24401.58|24484.15|24404.15|24481.58|24401.58|10
1736036700000|2025-01-05 00:25:00|24481.35|24401.35|24480.63|24400.63|24481.35|24401.35|24480.03|24400.03|9
1736036710000|2025-01-05 00:25:10|24481.27|24401.27|24482.62|24402.62|24482.62|24402.62|24480.73|24400.73|10
1736036720000|2025-01-05 00:25:20|24482.15|24402.15|24481.08|24401.08|24482.15|24402.15|24480.87|24400.87|10
1736036730000|2025-01-05 00:25:30|24480.96|24400.96|24481.41|24401.41|24481.44|24401.44|24480.75|24400.75|10
1736036740000|2025-01-05 00:25:40|24479.83|24399.83|24482.8|24402.8|24482.8|24402.8|24479.83|24399.83|10
1736036750000|2025-01-05 00:25:50|24483|24403|24481.73|24401.73|24483.86|24403.86|24480.41|24400.41|10
1736036760000|2025-01-05 00:26:00|24481.51|24401.51|24480.8|24400.8|24481.51|24401.51|24480.64|24400.64|9
1736036770000|2025-01-05 00:26:10|24480.56|24400.56|24479.88|24399.88|24480.64|24400.64|24479.88|24399.88|7
1736036780000|2025-01-05 00:26:20|24479.78|24399.78|24479.09|24399.09|24480.56|24400.56|24479.09|24399.09|10
1736036790000|2025-01-05 00:26:30|24478.85|24398.85|24477.62|24397.62|24478.85|24398.85|24477.13|24397.13|10
1736036800000|2025-01-05 00:26:40|24477.68|24397.68|24477.17|24397.17|24477.68|24397.68|24477.07|24397.07|9
1736036810000|2025-01-05 00:26:50|24477.15|24397.15|24475.62|24395.62|24477.15|24397.15|24475.58|24395.58|9
1736036820000|2025-01-05 00:27:00|24475.6|24395.6|24475.23|24395.23|24475.99|24395.99|24474.68|24394.68|10
1736036830000|2025-01-05 00:27:10|24475.72|24395.72|24474.92|24394.92|24475.96|24395.96|24474.79|24394.79|9
1736036840000|2025-01-05 00:27:20|24475.03|24395.03|24475.72|24395.72|24476.22|24396.22|24475.03|24395.03|10
1736036850000|2025-01-05 00:27:30|24475.52|24395.52|24476.33|24396.33|24476.62|24396.62|24475.52|24395.52|10
1736036860000|2025-01-05 00:27:40|24476.38|24396.38|24479.72|24399.72|24479.72|24399.72|24476.38|24396.38|10
1736036870000|2025-01-05 00:27:50|24478.71|24398.71|24478.97|24398.97|24479.49|24399.49|24478.25|24398.25|10
1736036880000|2025-01-05 00:28:00|24478.59|24398.59|24478.01|24398.01|24478.59|24398.59|24477.98|24397.98|9
1736036890000|2025-01-05 00:28:10|24478.13|24398.13|24476.31|24396.31|24478.27|24398.27|24476.31|24396.31|10
1736036900000|2025-01-05 00:28:20|24476.27|24396.27|24476.64|24396.64|24476.85|24396.85|24476.27|24396.27|10
1736036910000|2025-01-05 00:28:30|24476.77|24396.77|24476.9|24396.9|24477.03|24397.03|24476.65|24396.65|10
1736036920000|2025-01-05 00:28:40|24477.22|24397.22|24477.2|24397.2|24478.01|24398.01|24477.2|24397.2|10
1736036930000|2025-01-05 00:28:50|24477.39|24397.39|24478.5|24398.5|24479.05|24399.05|24477.39|24397.39|10
1736036940000|2025-01-05 00:29:00|24478.46|24398.46|24479.42|24399.42|24479.46|24399.46|24478.08|24398.08|9
1736036950000|2025-01-05 00:29:10|24478.64|24398.64|24478.57|24398.57|24478.64|24398.64|24477.53|24397.53|10
1736036960000|2025-01-05 00:29:20|24478.45|24398.45|24481.22|24401.22|24481.22|24401.22|24478.03|24398.03|10
1736036970000|2025-01-05 00:29:30|24481.35|24401.35|24481.84|24401.84|24481.84|24401.84|24481.33|24401.33|9
1736036980000|2025-01-05 00:29:40|24482.04|24402.04|24483.24|24403.24|24483.24|24403.24|24482.04|24402.04|10
1736036990000|2025-01-05 00:29:50|24483.15|24403.15|24485.13|24405.13|24485.13|24405.13|24483.15|24403.15|8
1736037000000|2025-01-05 00:30:00|24486.5|24406.5|24489.09|24409.09|24489.09|24409.09|24486.5|24406.5|10
1736037010000|2025-01-05 00:30:10|24488.82|24408.82|24489.42|24409.42|24489.69|24409.69|24488.82|24408.82|9
1736037020000|2025-01-05 00:30:20|24489.13|24409.13|24487.49|24407.49|24490.75|24410.75|24487.49|24407.49|10
1736037030000|2025-01-05 00:30:30|24487.29|24407.29|24486.26|24406.26|24487.29|24407.29|24486.26|24406.26|10
1736037040000|2025-01-05 00:30:40|24485.69|24405.69|24484.7|24404.7|24485.69|24405.69|24484.7|24404.7|10
1736037050000|2025-01-05 00:30:50|24484.53|24404.53|24482.75|24402.75|24484.53|24404.53|24482.62|24402.62|8
1736037060000|2025-01-05 00:31:00|24482.77|24402.77|24483.1|24403.1|24483.21|24403.21|24482.44|24402.44|9
1736037070000|2025-01-05 00:31:10|24482.96|24402.96|24482.64|24402.64|24483.75|24403.75|24482.63|24402.63|10
1736037080000|2025-01-05 00:31:20|24482.74|24402.74|24483.33|24403.33|24483.74|24403.74|24482.74|24402.74|9
1736037090000|2025-01-05 00:31:30|24483.37|24403.37|24483.7|24403.7|24484.67|24404.67|24483.37|24403.37|10
1736037100000|2025-01-05 00:31:40|24483.18|24403.18|24484.74|24404.74|24484.74|24404.74|24483.18|24403.18|10
1736037110000|2025-01-05 00:31:50|24484.76|24404.76|24484.07|24404.07|24485.16|24405.16|24484.07|24404.07|9
1736037120000|2025-01-05 00:32:00|24483.55|24403.55|24482.36|24402.36|24483.55|24403.55|24482.36|24402.36|10
1736037130000|2025-01-05 00:32:10|24482.04|24402.04|24482.78|24402.78|24482.78|24402.78|24481.45|24401.45|10
1736037140000|2025-01-05 00:32:20|24483.28|24403.28|24482.14|24402.14|24483.44|24403.44|24482.14|24402.14|10
1736037150000|2025-01-05 00:32:30|24481.83|24401.83|24481.54|24401.54|24481.83|24401.83|24480.82|24400.82|9
1736037160000|2025-01-05 00:32:40|24481.5|24401.5|24480.87|24400.87|24481.7|24401.7|24480.84|24400.84|10
1736037170000|2025-01-05 00:32:50|24480.62|24400.62|24480.51|24400.51|24480.62|24400.62|24479.33|24399.33|10
1736037180000|2025-01-05 00:33:00|24480.46|24400.46|24479.33|24399.33|24480.77|24400.77|24478.75|24398.75|10
1736037190000|2025-01-05 00:33:10|24479.38|24399.38|24481.28|24401.28|24481.28|24401.28|24479.21|24399.21|10
1736037200000|2025-01-05 00:33:20|24481.46|24401.46|24484.23|24404.23|24484.23|24404.23|24481.21|24401.21|9
1736037210000|2025-01-05 00:33:30|24484.18|24404.18|24485.87|24405.87|24485.87|24405.87|24484.18|24404.18|10
1736037220000|2025-01-05 00:33:40|24486.44|24406.44|24488.82|24408.82|24489.11|24409.11|24486.44|24406.44|10
1736037230000|2025-01-05 00:33:50|24488.97|24408.97|24492.92|24412.92|24492.92|24412.92|24488.97|24408.97|9
1736037240000|2025-01-05 00:34:00|24492.86|24412.86|24493.61|24413.61|24493.82|24413.82|24492.72|24412.72|10
1736037250000|2025-01-05 00:34:10|24494.03|24414.03|24499.3|24419.3|24499.3|24419.3|24494.03|24414.03|9
1736037260000|2025-01-05 00:34:20|24501.45|24421.45|24503.38|24423.38|24503.38|24423.38|24501.45|24421.45|10
1736037270000|2025-01-05 00:34:30|24503.39|24423.39|24504.28|24424.28|24505.24|24425.24|24503.06|24423.06|10
1736037280000|2025-01-05 00:34:40|24504.03|24424.03|24502.1|24422.1|24504.03|24424.03|24502.08|24422.08|10
1736037290000|2025-01-05 00:34:50|24502.06|24422.06|24501.4|24421.4|24502.45|24422.45|24501.4|24421.4|10
1736037300000|2025-01-05 00:35:00|24501.09|24421.09|24500.57|24420.57|24501.54|24421.54|24500.57|24420.57|9
1736037310000|2025-01-05 00:35:10|24500.25|24420.25|24501.68|24421.68|24502.18|24422.18|24500.25|24420.25|9
1736037320000|2025-01-05 00:35:20|24502.02|24422.02|24501.82|24421.82|24502.33|24422.33|24501.3|24421.3|9
1736037330000|2025-01-05 00:35:30|24502.03|24422.03|24501.66|24421.66|24502.68|24422.68|24501.61|24421.61|10
1736037340000|2025-01-05 00:35:40|24501.88|24421.88|24501.75|24421.75|24501.88|24421.88|24501.23|24421.23|10
1736037350000|2025-01-05 00:35:50|24501.84|24421.84|24499.1|24419.1|24501.84|24421.84|24499.1|24419.1|10
1736037360000|2025-01-05 00:36:00|24499.23|24419.23|24505.4|24425.4|24505.4|24425.4|24499.23|24419.23|10
1736037370000|2025-01-05 00:36:10|24505.35|24425.35|24505|24425|24505.55|24425.55|24505|24425|10
1736037380000|2025-01-05 00:36:20|24504.83|24424.83|24504.03|24424.03|24504.83|24424.83|24503.82|24423.82|10
1736037390000|2025-01-05 00:36:30|24503.95|24423.95|24503.41|24423.41|24504.01|24424.01|24503.06|24423.06|10
1736037400000|2025-01-05 00:36:40|24504.32|24424.32|24503.56|24423.56|24504.57|24424.57|24502.91|24422.91|10
1736037410000|2025-01-05 00:36:50|24503.82|24423.82|24510.32|24430.32|24510.32|24430.32|24503.62|24423.62|10
1736037420000|2025-01-05 00:37:00|24510.31|24430.31|24513.35|24433.35|24513.36|24433.36|24510.31|24430.31|8
1736037430000|2025-01-05 00:37:10|24513.24|24433.24|24513.83|24433.83|24513.89|24433.89|24513.02|24433.02|10
1736037440000|2025-01-05 00:37:20|24513.62|24433.62|24513.24|24433.24|24513.62|24433.62|24512.88|24432.88|9
1736037450000|2025-01-05 00:37:30|24513.1|24433.1|24513.06|24433.06|24514.18|24434.18|24512.74|24432.74|10
1736037460000|2025-01-05 00:37:40|24512.47|24432.47|24512.19|24432.19|24512.47|24432.47|24512.19|24432.19|8
1736037470000|2025-01-05 00:37:50|24511.78|24431.78|24510.44|24430.44|24511.78|24431.78|24510.44|24430.44|10
1736037480000|2025-01-05 00:38:00|24510.23|24430.23|24509.86|24429.86|24510.58|24430.58|24509.52|24429.52|10
1736037490000|2025-01-05 00:38:10|24509.6|24429.6|24508.68|24428.68|24509.6|24429.6|24507.82|24427.82|10
1736037500000|2025-01-05 00:38:20|24508.37|24428.37|24505.87|24425.87|24508.44|24428.44|24505.87|24425.87|9
1736037510000|2025-01-05 00:38:30|24505.94|24425.94|24505.71|24425.71|24505.95|24425.95|24505.22|24425.22|10
1736037520000|2025-01-05 00:38:40|24505.94|24425.94|24503.59|24423.59|24506.68|24426.68|24503.59|24423.59|10
1736037530000|2025-01-05 00:38:50|24503.44|24423.44|24505.03|24425.03|24505.2|24425.2|24503.44|24423.44|10
1736037540000|2025-01-05 00:39:00|24505.28|24425.28|24501.48|24421.48|24505.28|24425.28|24501.48|24421.48|10
1736037550000|2025-01-05 00:39:10|24501.43|24421.43|24501.68|24421.68|24501.68|24421.68|24500.59|24420.59|9
1736037560000|2025-01-05 00:39:20|24501.65|24421.65|24502.34|24422.34|24502.52|24422.52|24501.65|24421.65|10
1736037570000|2025-01-05 00:39:30|24502.24|24422.24|24502.74|24422.74|24502.79|24422.79|24502.19|24422.19|10
1736037580000|2025-01-05 00:39:40|24502.72|24422.72|24502.41|24422.41|24502.8|24422.8|24502.41|24422.41|9
1736037590000|2025-01-05 00:39:50|24502.01|24422.01|24503.1|24423.1|24503.86|24423.86|24501.92|24421.92|10
1736037600000|2025-01-05 00:40:00|24503.09|24423.09|24501.03|24421.03|24503.09|24423.09|24500.71|24420.71|10
1736037610000|2025-01-05 00:40:10|24498.16|24418.16|24492.76|24412.76|24498.36|24418.36|24492.76|24412.76|10
1736037620000|2025-01-05 00:40:20|24492.48|24412.48|24491.57|24411.57|24492.48|24412.48|24491.57|24411.57|10
1736037630000|2025-01-05 00:40:30|24491.54|24411.54|24490.64|24410.64|24491.63|24411.63|24490.37|24410.37|10
1736037640000|2025-01-05 00:40:40|24490.74|24410.74|24483.8|24403.8|24490.74|24410.74|24483.8|24403.8|10
1736037650000|2025-01-05 00:40:50|24483.76|24403.76|24482.32|24402.32|24483.76|24403.76|24482.32|24402.32|10
1736037660000|2025-01-05 00:41:00|24482.46|24402.46|24480.28|24400.28|24482.46|24402.46|24479.86|24399.86|10
1736037670000|2025-01-05 00:41:10|24479.83|24399.83|24480.09|24400.09|24480.09|24400.09|24479.02|24399.02|10
1736037680000|2025-01-05 00:41:20|24480.03|24400.03|24479.29|24399.29|24480.53|24400.53|24479.03|24399.03|9
1736037690000|2025-01-05 00:41:30|24479.84|24399.84|24479.31|24399.31|24480.2|24400.2|24479.31|24399.31|8
1736037700000|2025-01-05 00:41:40|24479.32|24399.32|24478.74|24398.74|24479.32|24399.32|24478.58|24398.58|8
1736037710000|2025-01-05 00:41:50|24478.73|24398.73|24479.13|24399.13|24479.55|24399.55|24478.73|24398.73|9
1736037720000|2025-01-05 00:42:00|24478.22|24398.22|24478.44|24398.44|24478.67|24398.67|24478.22|24398.22|9
1736037730000|2025-01-05 00:42:10|24478.7|24398.7|24479.34|24399.34|24479.34|24399.34|24478.62|24398.62|8
1736037740000|2025-01-05 00:42:20|24479.37|24399.37|24478.91|24398.91|24479.65|24399.65|24478.91|24398.91|10
1736037750000|2025-01-05 00:42:30|24478.45|24398.45|24476.33|24396.33|24478.47|24398.47|24475.96|24395.96|10
1736037760000|2025-01-05 00:42:40|24476.46|24396.46|24478.86|24398.86|24478.9|24398.9|24476.46|24396.46|10
1736037770000|2025-01-05 00:42:50|24478.93|24398.93|24475.66|24395.66|24479.81|24399.81|24475.5|24395.5|9
1736037780000|2025-01-05 00:43:00|24475.19|24395.19|24473.44|24393.44|24475.19|24395.19|24473.13|24393.13|10
1736037790000|2025-01-05 00:43:10|24473.58|24393.58|24473.54|24393.54|24473.79|24393.79|24473.54|24393.54|8
1736037800000|2025-01-05 00:43:20|24473.6|24393.6|24472.91|24392.91|24473.6|24393.6|24472.91|24392.91|10
1736037810000|2025-01-05 00:43:30|24472.82|24392.82|24471.14|24391.14|24472.82|24392.82|24471.06|24391.06|9
1736037820000|2025-01-05 00:43:40|24471.1|24391.1|24470.31|24390.31|24471.13|24391.13|24470.31|24390.31|8
1736037830000|2025-01-05 00:43:50|24470.14|24390.14|24469.56|24389.56|24470.82|24390.82|24469.56|24389.56|10
1736037840000|2025-01-05 00:44:00|24469.36|24389.36|24468.67|24388.67|24469.36|24389.36|24468.52|24388.52|9
1736037850000|2025-01-05 00:44:10|24468.78|24388.78|24469.49|24389.49|24469.51|24389.51|24468.67|24388.67|10
1736037860000|2025-01-05 00:44:20|24468.89|24388.89|24469.48|24389.48|24469.48|24389.48|24468.89|24388.89|10
1736037870000|2025-01-05 00:44:30|24469.49|24389.49|24469.44|24389.44|24469.49|24389.49|24469.13|24389.13|10
1736037880000|2025-01-05 00:44:40|24469.43|24389.43|24466.75|24386.75|24469.43|24389.43|24466.75|24386.75|10
1736037890000|2025-01-05 00:44:50|24466.78|24386.78|24466.18|24386.18|24467.03|24387.03|24466.18|24386.18|10
1736037900000|2025-01-05 00:45:00|24466.93|24386.93|24469.52|24389.52|24469.52|24389.52|24466.9|24386.9|9
1736037910000|2025-01-05 00:45:10|24469.54|24389.54|24471.36|24391.36|24471.36|24391.36|24469.33|24389.33|10
1736037920000|2025-01-05 00:45:20|24472.08|24392.08|24475.47|24395.47|24475.47|24395.47|24471.77|24391.77|10
1736037930000|2025-01-05 00:45:30|24475.97|24395.97|24480.65|24400.65|24480.65|24400.65|24475.97|24395.97|10
1736037940000|2025-01-05 00:45:40|24480.97|24400.97|24481.72|24401.72|24482.13|24402.13|24480.97|24400.97|9
1736037950000|2025-01-05 00:45:50|24481.51|24401.51|24479.81|24399.81|24481.54|24401.54|24479.81|24399.81|10
1736037960000|2025-01-05 00:46:00|24479.76|24399.76|24479.82|24399.82|24479.95|24399.95|24479.49|24399.49|10
1736037970000|2025-01-05 00:46:10|24479.64|24399.64|24479.45|24399.45|24480.04|24400.04|24479.4|24399.4|10
1736037980000|2025-01-05 00:46:20|24479.12|24399.12|24479.32|24399.32|24479.98|24399.98|24478.87|24398.87|10
1736037990000|2025-01-05 00:46:30|24478.64|24398.64|24476.36|24396.36|24478.64|24398.64|24476.36|24396.36|9
1736038000000|2025-01-05 00:46:40|24475.82|24395.82|24476.03|24396.03|24476.03|24396.03|24475.57|24395.57|10
1736038010000|2025-01-05 00:46:50|24476.14|24396.14|24475.47|24395.47|24476.14|24396.14|24474.93|24394.93|10
1736038020000|2025-01-05 00:47:00|24475.44|24395.44|24474.62|24394.62|24475.52|24395.52|24473.93|24393.93|8
1736038030000|2025-01-05 00:47:10|24474.58|24394.58|24473.8|24393.8|24474.58|24394.58|24473.8|24393.8|10
1736038040000|2025-01-05 00:47:20|24473.45|24393.45|24473.52|24393.52|24473.83|24393.83|24473.45|24393.45|9
1736038050000|2025-01-05 00:47:30|24472.84|24392.84|24471.89|24391.89|24472.84|24392.84|24471.74|24391.74|9
1736038060000|2025-01-05 00:47:40|24471.82|24391.82|24470.89|24390.89|24471.82|24391.82|24470.38|24390.38|10
1736038070000|2025-01-05 00:47:50|24470.94|24390.94|24468.19|24388.19|24471.37|24391.37|24468.19|24388.19|10
1736038080000|2025-01-05 00:48:00|24467.66|24387.66|24462.24|24382.24|24467.66|24387.66|24462.24|24382.24|10
1736038090000|2025-01-05 00:48:10|24462.18|24382.18|24459.09|24379.09|24462.39|24382.39|24459.09|24379.09|10
1736038100000|2025-01-05 00:48:20|24458.92|24378.92|24451.32|24371.32|24458.92|24378.92|24451.32|24371.32|10
1736038110000|2025-01-05 00:48:30|24450.95|24370.95|24447.96|24367.96|24451.07|24371.07|24447.92|24367.92|9
1736038120000|2025-01-05 00:48:40|24447.61|24367.61|24447.09|24367.09|24447.96|24367.96|24447.07|24367.07|10
1736038130000|2025-01-05 00:48:50|24447.12|24367.12|24445.37|24365.37|24447.35|24367.35|24445.37|24365.37|10
1736038140000|2025-01-05 00:49:00|24445.26|24365.26|24444.84|24364.84|24445.26|24365.26|24444.84|24364.84|9
1736038150000|2025-01-05 00:49:10|24444.56|24364.56|24443.16|24363.16|24444.56|24364.56|24443.16|24363.16|10
1736038160000|2025-01-05 00:49:20|24444.44|24364.44|24442.89|24362.89|24444.61|24364.61|24442.46|24362.46|10
1736038170000|2025-01-05 00:49:30|24442.83|24362.83|24443.55|24363.55|24443.55|24363.55|24442.83|24362.83|10
1736038180000|2025-01-05 00:49:40|24443.65|24363.65|24440.11|24360.11|24443.65|24363.65|24440.11|24360.11|10
1736038190000|2025-01-05 00:49:50|24439.49|24359.49|24431.9|24351.9|24439.49|24359.49|24431.9|24351.9|10
1736038200000|2025-01-05 00:50:00|24431.87|24351.87|24433.29|24353.29|24433.75|24353.75|24431.87|24351.87|10
1736038210000|2025-01-05 00:50:10|24434.11|24354.11|24435.73|24355.73|24436.07|24356.07|24434.11|24354.11|10
1736038220000|2025-01-05 00:50:20|24435.64|24355.64|24436.98|24356.98|24437.25|24357.25|24435.64|24355.64|9
1736038230000|2025-01-05 00:50:30|24437.01|24357.01|24436.37|24356.37|24437.42|24357.42|24435.8|24355.8|10
1736038240000|2025-01-05 00:50:40|24436.65|24356.65|24438.78|24358.78|24439.42|24359.42|24436.65|24356.65|10
1736038250000|2025-01-05 00:50:50|24439.86|24359.86|24440.67|24360.67|24440.81|24360.81|24439.82|24359.82|10
1736038260000|2025-01-05 00:51:00|24440.61|24360.61|24440.81|24360.81|24440.84|24360.84|24440.44|24360.44|10
1736038270000|2025-01-05 00:51:10|24440.43|24360.43|24439.21|24359.21|24440.43|24360.43|24439.12|24359.12|10
1736038280000|2025-01-05 00:51:20|24439.6|24359.6|24438.45|24358.45|24439.6|24359.6|24438.45|24358.45|10
1736038290000|2025-01-05 00:51:30|24438.03|24358.03|24434.65|24354.65|24438.03|24358.03|24434.65|24354.65|10
1736038300000|2025-01-05 00:51:40|24434.78|24354.78|24435.01|24355.01|24435.21|24355.21|24433.95|24353.95|9
1736038310000|2025-01-05 00:51:50|24435.13|24355.13|24433.43|24353.43|24435.74|24355.74|24433.43|24353.43|10
1736038320000|2025-01-05 00:52:00|24433.45|24353.45|24431.55|24351.55|24433.62|24353.62|24431.55|24351.55|10
1736038330000|2025-01-05 00:52:10|24431.52|24351.52|24432.53|24352.53|24432.65|24352.65|24431.52|24351.52|10
1736038340000|2025-01-05 00:52:20|24431.56|24351.56|24432.27|24352.27|24432.27|24352.27|24430.34|24350.34|10
1736038350000|2025-01-05 00:52:30|24432.47|24352.47|24433.21|24353.21|24433.65|24353.65|24432.47|24352.47|10
1736038360000|2025-01-05 00:52:40|24433.24|24353.24|24434.09|24354.09|24434.64|24354.64|24433.24|24353.24|10
1736038370000|2025-01-05 00:52:50|24434.08|24354.08|24435.48|24355.48|24435.48|24355.48|24433.78|24353.78|10
1736038380000|2025-01-05 00:53:00|24435.63|24355.63|24434.29|24354.29|24435.63|24355.63|24434.29|24354.29|9
1736038390000|2025-01-05 00:53:10|24434.2|24354.2|24434.68|24354.68|24434.91|24354.91|24434.19|24354.19|10
1736038400000|2025-01-05 00:53:20|24435.22|24355.22|24436.73|24356.73|24437.23|24357.23|24434.87|24354.87|8
1736038410000|2025-01-05 00:53:30|24436.61|24356.61|24437.8|24357.8|24437.8|24357.8|24436.14|24356.14|10
1736038420000|2025-01-05 00:53:40|24437.75|24357.75|24439.58|24359.58|24439.59|24359.59|24437.54|24357.54|10
1736038430000|2025-01-05 00:53:50|24439.48|24359.48|24439.49|24359.49|24439.49|24359.49|24438.99|24358.99|10
1736038440000|2025-01-05 00:54:00|24439.54|24359.54|24439.67|24359.67|24440.06|24360.06|24439.54|24359.54|8
1736038450000|2025-01-05 00:54:10|24439.66|24359.66|24438.76|24358.76|24439.94|24359.94|24438.67|24358.67|9
1736038460000|2025-01-05 00:54:20|24438.83|24358.83|24438.62|24358.62|24438.86|24358.86|24437.93|24357.93|9
1736038470000|2025-01-05 00:54:30|24438.64|24358.64|24438.03|24358.03|24438.64|24358.64|24437.82|24357.82|10
1736038480000|2025-01-05 00:54:40|24438.02|24358.02|24436.43|24356.43|24438.02|24358.02|24436.43|24356.43|9
1736038490000|2025-01-05 00:54:50|24436.49|24356.49|24437.42|24357.42|24438.03|24358.03|24436.38|24356.38|10
1736038500000|2025-01-05 00:55:00|24437.44|24357.44|24438.99|24358.99|24438.99|24358.99|24437.41|24357.41|9
1736038510000|2025-01-05 00:55:10|24439.51|24359.51|24439.73|24359.73|24440.53|24360.53|24439.43|24359.43|10
1736038520000|2025-01-05 00:55:20|24439.75|24359.75|24437.96|24357.96|24439.75|24359.75|24437.96|24357.96|10
1736038530000|2025-01-05 00:55:30|24437.77|24357.77|24436.47|24356.47|24437.77|24357.77|24435.99|24355.99|10
1736038540000|2025-01-05 00:55:40|24436.64|24356.64|24436.66|24356.66|24437.41|24357.41|24436.64|24356.64|10
1736038550000|2025-01-05 00:55:50|24436.93|24356.93|24436.45|24356.45|24436.93|24356.93|24436.3|24356.3|9
1736038560000|2025-01-05 00:56:00|24436.47|24356.47|24435.98|24355.98|24436.51|24356.51|24435.06|24355.06|10
1736038570000|2025-01-05 00:56:10|24436.37|24356.37|24437.63|24357.63|24438.8|24358.8|24436.37|24356.37|10
1736038580000|2025-01-05 00:56:20|24437.37|24357.37|24438.4|24358.4|24438.4|24358.4|24437.37|24357.37|9
1736038590000|2025-01-05 00:56:30|24438.43|24358.43|24439.35|24359.35|24439.35|24359.35|24438.4|24358.4|10
1736038600000|2025-01-05 00:56:40|24439.83|24359.83|24440.74|24360.74|24440.74|24360.74|24439.8|24359.8|9
1736038610000|2025-01-05 00:56:50|24441.32|24361.32|24441.21|24361.21|24441.4|24361.4|24440.82|24360.82|10
1736038620000|2025-01-05 00:57:00|24439.82|24359.82|24435.82|24355.82|24439.82|24359.82|24435.23|24355.23|10
1736038630000|2025-01-05 00:57:10|24434.94|24354.94|24435.68|24355.68|24435.68|24355.68|24434.26|24354.26|10
1736038640000|2025-01-05 00:57:20|24435.22|24355.22|24436.75|24356.75|24436.83|24356.83|24435.22|24355.22|10
1736038650000|2025-01-05 00:57:30|24436.83|24356.83|24436.76|24356.76|24436.98|24356.98|24436.43|24356.43|8
1736038660000|2025-01-05 00:57:40|24436.92|24356.92|24437.68|24357.68|24437.68|24357.68|24436.92|24356.92|7
1736038670000|2025-01-05 00:57:50|24437.72|24357.72|24436.82|24356.82|24437.9|24357.9|24436.82|24356.82|9
1736038680000|2025-01-05 00:58:00|24437.05|24357.05|24435.96|24355.96|24437.06|24357.06|24435.92|24355.92|10
1736038690000|2025-01-05 00:58:10|24435.54|24355.54|24432.77|24352.77|24435.54|24355.54|24432.77|24352.77|8
1736038700000|2025-01-05 00:58:20|24432.79|24352.79|24432.77|24352.77|24432.82|24352.82|24432.76|24352.76|7
1736038710000|2025-01-05 00:58:30|24432.67|24352.67|24434.05|24354.05|24434.05|24354.05|24432.65|24352.65|9
1736038720000|2025-01-05 00:58:40|24434.04|24354.04|24433.43|24353.43|24434.04|24354.04|24433.43|24353.43|10
1736038730000|2025-01-05 00:58:50|24433.33|24353.33|24434.59|24354.59|24434.72|24354.72|24433.29|24353.29|10
1736038740000|2025-01-05 00:59:00|24434.43|24354.43|24434.1|24354.1|24434.43|24354.43|24433.42|24353.42|10
1736038750000|2025-01-05 00:59:10|24434.15|24354.15|24433.42|24353.42|24434.3|24354.3|24433.35|24353.35|9
1736038760000|2025-01-05 00:59:20|24433.4|24353.4|24433.25|24353.25|24433.4|24353.4|24433.17|24353.17|10
1736038770000|2025-01-05 00:59:30|24433.38|24353.38|24433.22|24353.22|24433.45|24353.45|24433.22|24353.22|10
1736038780000|2025-01-05 00:59:40|24433.37|24353.37|24432.16|24352.16|24433.5|24353.5|24432.16|24352.16|9
1736038790000|2025-01-05 00:59:50|24432.17|24352.17|24432.43|24352.43|24432.56|24352.56|24432.16|24352.16|9
1736038800000|2025-01-05 01:00:00|24432.48|24352.48|24436.56|24356.56|24436.82|24356.82|24432.48|24352.48|10
1736038810000|2025-01-05 01:00:10|24436.52|24356.52|24438.23|24358.23|24439.49|24359.49|24436.52|24356.52|10
1736038820000|2025-01-05 01:00:20|24437.9|24357.9|24437.73|24357.73|24437.9|24357.9|24436.95|24356.95|9
1736038830000|2025-01-05 01:00:30|24437|24357|24436.7|24356.7|24437.42|24357.42|24436.5|24356.5|9
1736038840000|2025-01-05 01:00:40|24436.86|24356.86|24436.64|24356.64|24437.24|24357.24|24436.46|24356.46|10
1736038850000|2025-01-05 01:00:50|24436.37|24356.37|24434.59|24354.59|24436.37|24356.37|24434.59|24354.59|10
1736038860000|2025-01-05 01:01:00|24434.3|24354.3|24434.44|24354.44|24434.52|24354.52|24434.06|24354.06|10
1736038870000|2025-01-05 01:01:10|24434.01|24354.01|24434.41|24354.41|24434.61|24354.61|24433.98|24353.98|9
1736038880000|2025-01-05 01:01:20|24434.31|24354.31|24431.33|24351.33|24434.38|24354.38|24431.33|24351.33|9
1736038890000|2025-01-05 01:01:30|24431.18|24351.18|24430.98|24350.98|24431.18|24351.18|24430.4|24350.4|10
1736038900000|2025-01-05 01:01:40|24430.84|24350.84|24431.5|24351.5|24431.68|24351.68|24430.84|24350.84|8
1736038910000|2025-01-05 01:01:50|24430.95|24350.95|24428.42|24348.42|24430.95|24350.95|24428.42|24348.42|9
1736038920000|2025-01-05 01:02:00|24428.21|24348.21|24427.66|24347.66|24428.21|24348.21|24427.52|24347.52|9
1736038930000|2025-01-05 01:02:10|24427.34|24347.34|24425.92|24345.92|24428.02|24348.02|24425.92|24345.92|10
1736038940000|2025-01-05 01:02:20|24425.57|24345.57|24424.74|24344.74|24425.57|24345.57|24424.31|24344.31|10
1736038950000|2025-01-05 01:02:30|24424.72|24344.72|24428.26|24348.26|24428.36|24348.36|24424.72|24344.72|10
1736038960000|2025-01-05 01:02:40|24427.95|24347.95|24427.02|24347.02|24427.95|24347.95|24426.67|24346.67|9
1736038970000|2025-01-05 01:02:50|24427.31|24347.31|24428.31|24348.31|24428.31|24348.31|24427.31|24347.31|8
1736038980000|2025-01-05 01:03:00|24428.29|24348.29|24429.54|24349.54|24429.54|24349.54|24428.29|24348.29|7
1736038990000|2025-01-05 01:03:10|24429.89|24349.89|24431.51|24351.51|24431.51|24351.51|24429.89|24349.89|9
1736039000000|2025-01-05 01:03:20|24431.5|24351.5|24433.12|24353.12|24433.45|24353.45|24431.5|24351.5|10
1736039010000|2025-01-05 01:03:30|24433.76|24353.76|24433.55|24353.55|24434.9|24354.9|24433.19|24353.19|9
1736039020000|2025-01-05 01:03:40|24433.61|24353.61|24432.1|24352.1|24433.94|24353.94|24432.1|24352.1|10
1736039030000|2025-01-05 01:03:50|24432.06|24352.06|24430.31|24350.31|24432.06|24352.06|24430.31|24350.31|9
1736039040000|2025-01-05 01:04:00|24429.78|24349.78|24428.6|24348.6|24429.78|24349.78|24428.6|24348.6|9
1736039050000|2025-01-05 01:04:10|24428.66|24348.66|24426.99|24346.99|24428.66|24348.66|24426.99|24346.99|6
1736039060000|2025-01-05 01:04:20|24427.01|24347.01|24425.45|24345.45|24427.39|24347.39|24425.45|24345.45|10
1736039070000|2025-01-05 01:04:30|24425.81|24345.81|24426.04|24346.04|24426.04|24346.04|24425.48|24345.48|10
1736039080000|2025-01-05 01:04:40|24425.97|24345.97|24427.4|24347.4|24427.4|24347.4|24425.95|24345.95|10
1736039090000|2025-01-05 01:04:50|24427.68|24347.68|24428.22|24348.22|24428.35|24348.35|24427.68|24347.68|9
1736039100000|2025-01-05 01:05:00|24428.42|24348.42|24429.54|24349.54|24429.63|24349.63|24428.42|24348.42|10
1736039110000|2025-01-05 01:05:10|24429.55|24349.55|24430.32|24350.32|24430.87|24350.87|24429.54|24349.54|9
1736039120000|2025-01-05 01:05:20|24429.85|24349.85|24427.38|24347.38|24429.85|24349.85|24427.38|24347.38|10
1736039130000|2025-01-05 01:05:30|24427.39|24347.39|24426.47|24346.47|24427.41|24347.41|24425.71|24345.71|10
1736039140000|2025-01-05 01:05:40|24425.14|24345.14|24421.98|24341.98|24425.14|24345.14|24421.96|24341.96|10
1736039150000|2025-01-05 01:05:50|24422.15|24342.15|24422.98|24342.98|24422.98|24342.98|24422.1|24342.1|9
1736039160000|2025-01-05 01:06:00|24422.99|24342.99|24420.74|24340.74|24422.99|24342.99|24420.74|24340.74|10
1736039170000|2025-01-05 01:06:10|24420.73|24340.73|24421.74|24341.74|24421.91|24341.91|24420.73|24340.73|10
1736039180000|2025-01-05 01:06:20|24421.4|24341.4|24421.45|24341.45|24421.45|24341.45|24420.8|24340.8|10
1736039190000|2025-01-05 01:06:30|24421.7|24341.7|24423.55|24343.55|24423.57|24343.57|24421.7|24341.7|9
1736039200000|2025-01-05 01:06:40|24423.74|24343.74|24425.46|24345.46|24426|24346|24423.74|24343.74|9
1736039210000|2025-01-05 01:06:50|24425.51|24345.51|24423.72|24343.72|24425.79|24345.79|24423.72|24343.72|10
1736039220000|2025-01-05 01:07:00|24423.55|24343.55|24421.64|24341.64|24423.55|24343.55|24421.64|24341.64|10
1736039230000|2025-01-05 01:07:10|24421.7|24341.7|24421.75|24341.75|24422.38|24342.38|24421.7|24341.7|9
1736039240000|2025-01-05 01:07:20|24421.74|24341.74|24417.13|24337.13|24421.74|24341.74|24417.13|24337.13|9
1736039250000|2025-01-05 01:07:30|24416.7|24336.7|24412.35|24332.35|24416.7|24336.7|24412.35|24332.35|10
1736039260000|2025-01-05 01:07:40|24411.87|24331.87|24405.79|24325.79|24411.87|24331.87|24405.79|24325.79|10
1736039270000|2025-01-05 01:07:50|24405.84|24325.84|24401.19|24321.19|24405.9|24325.9|24401.19|24321.19|9
1736039280000|2025-01-05 01:08:00|24401.33|24321.33|24400.7|24320.7|24401.34|24321.34|24400.7|24320.7|10
1736039290000|2025-01-05 01:08:10|24400.44|24320.44|24400.82|24320.82|24401.23|24321.23|24400.37|24320.37|9
1736039300000|2025-01-05 01:08:20|24400.85|24320.85|24400.73|24320.73|24401.67|24321.67|24400.73|24320.73|10
1736039310000|2025-01-05 01:08:30|24400.85|24320.85|24400.09|24320.09|24401.02|24321.02|24399.64|24319.64|9
1736039320000|2025-01-05 01:08:40|24399.94|24319.94|24396.79|24316.79|24400.61|24320.61|24396.79|24316.79|9
1736039330000|2025-01-05 01:08:50|24396.78|24316.78|24396.14|24316.14|24396.78|24316.78|24395.79|24315.79|9
1736039340000|2025-01-05 01:09:00|24395.98|24315.98|24393.16|24313.16|24395.98|24315.98|24392.79|24312.79|10
1736039350000|2025-01-05 01:09:10|24393.14|24313.14|24393.1|24313.1|24393.14|24313.14|24392.61|24312.61|10
1736039360000|2025-01-05 01:09:20|24393.39|24313.39|24393.48|24313.48|24393.48|24313.48|24393.1|24313.1|10
1736039370000|2025-01-05 01:09:30|24392.83|24312.83|24394.7|24314.7|24394.7|24314.7|24392.24|24312.24|10
1736039380000|2025-01-05 01:09:40|24395.25|24315.25|24393.26|24313.26|24396.99|24316.99|24393.26|24313.26|9
1736039390000|2025-01-05 01:09:50|24393.45|24313.45|24396.13|24316.13|24396.13|24316.13|24393.45|24313.45|10
1736039400000|2025-01-05 01:10:00|24396.86|24316.86|24397.42|24317.42|24398.76|24318.76|24396.86|24316.86|10
1736039410000|2025-01-05 01:10:10|24397.11|24317.11|24399.12|24319.12|24399.33|24319.33|24396.59|24316.59|10
1736039420000|2025-01-05 01:10:20|24404.76|24324.76|24409.73|24329.73|24409.89|24329.89|24404.76|24324.76|10
1736039430000|2025-01-05 01:10:30|24410.28|24330.28|24410.07|24330.07|24410.41|24330.41|24409.94|24329.94|10
1736039440000|2025-01-05 01:10:40|24409.77|24329.77|24410.39|24330.39|24410.46|24330.46|24409.51|24329.51|10
1736039450000|2025-01-05 01:10:50|24410.52|24330.52|24404.73|24324.73|24410.65|24330.65|24404.72|24324.72|10
1736039460000|2025-01-05 01:11:00|24404.74|24324.74|24407.94|24327.94|24407.94|24327.94|24404.53|24324.53|9
1736039470000|2025-01-05 01:11:10|24408.24|24328.24|24408.85|24328.85|24408.85|24328.85|24407.26|24327.26|10
1736039480000|2025-01-05 01:11:20|24408.95|24328.95|24411.34|24331.34|24411.34|24331.34|24408.95|24328.95|10
1736039490000|2025-01-05 01:11:30|24411.7|24331.7|24412.56|24332.56|24412.56|24332.56|24411.42|24331.42|9
1736039500000|2025-01-05 01:11:40|24413.16|24333.16|24414.53|24334.53|24414.53|24334.53|24413.16|24333.16|10
1736039510000|2025-01-05 01:11:50|24414.06|24334.06|24414.81|24334.81|24414.97|24334.97|24414.06|24334.06|10
1736039520000|2025-01-05 01:12:00|24414.79|24334.79|24410.91|24330.91|24414.79|24334.79|24410.91|24330.91|10
1736039530000|2025-01-05 01:12:10|24410.62|24330.62|24410.15|24330.15|24411.16|24331.16|24410.15|24330.15|10
1736039540000|2025-01-05 01:12:20|24410.2|24330.2|24410.95|24330.95|24411.15|24331.15|24409.83|24329.83|10
1736039550000|2025-01-05 01:12:30|24411.05|24331.05|24411.29|24331.29|24411.94|24331.94|24411|24331|10
1736039560000|2025-01-05 01:12:40|24411.22|24331.22|24413.09|24333.09|24413.09|24333.09|24410.32|24330.32|10
1736039570000|2025-01-05 01:12:50|24413.55|24333.55|24414.58|24334.58|24414.67|24334.67|24413.55|24333.55|9
1736039580000|2025-01-05 01:13:00|24414.37|24334.37|24415.01|24335.01|24416.12|24336.12|24414.37|24334.37|10
1736039590000|2025-01-05 01:13:10|24414.57|24334.57|24414.13|24334.13|24414.57|24334.57|24413.81|24333.81|10
1736039600000|2025-01-05 01:13:20|24414.31|24334.31|24413.9|24333.9|24416.08|24336.08|24413.76|24333.76|10
1736039610000|2025-01-05 01:13:30|24413.99|24333.99|24411.33|24331.33|24414.15|24334.15|24411.33|24331.33|10
1736039620000|2025-01-05 01:13:40|24411.32|24331.32|24412.59|24332.59|24412.59|24332.59|24411.25|24331.25|9
1736039630000|2025-01-05 01:13:50|24412.33|24332.33|24411.91|24331.91|24412.33|24332.33|24411.91|24331.91|9
1736039640000|2025-01-05 01:14:00|24411.92|24331.92|24411.56|24331.56|24412.44|24332.44|24411.56|24331.56|10
1736039650000|2025-01-05 01:14:10|24411.68|24331.68|24412.27|24332.27|24412.27|24332.27|24411.28|24331.28|10
1736039660000|2025-01-05 01:14:20|24412.73|24332.73|24414.04|24334.04|24414.04|24334.04|24412.73|24332.73|9
1736039670000|2025-01-05 01:14:30|24414.2|24334.2|24414.21|24334.21|24414.21|24334.21|24413.52|24333.52|9
1736039680000|2025-01-05 01:14:40|24414.5|24334.5|24415.17|24335.17|24415.33|24335.33|24414.5|24334.5|10
1736039690000|2025-01-05 01:14:50|24415.3|24335.3|24416.68|24336.68|24416.68|24336.68|24415|24335|10
1736039700000|2025-01-05 01:15:00|24416.59|24336.59|24415.86|24335.86|24416.59|24336.59|24415.16|24335.16|10
1736039710000|2025-01-05 01:15:10|24415.8|24335.8|24416.34|24336.34|24416.9|24336.9|24415.8|24335.8|10
1736039720000|2025-01-05 01:15:20|24416.46|24336.46|24415.06|24335.06|24416.7|24336.7|24415.06|24335.06|9
1736039730000|2025-01-05 01:15:30|24415.29|24335.29|24412.98|24332.98|24415.29|24335.29|24412.98|24332.98|9
1736039740000|2025-01-05 01:15:40|24413.31|24333.31|24409.9|24329.9|24413.31|24333.31|24409.9|24329.9|10
1736039750000|2025-01-05 01:15:50|24409.91|24329.91|24408.46|24328.46|24410.18|24330.18|24408.46|24328.46|9
1736039760000|2025-01-05 01:16:00|24408.42|24328.42|24406.44|24326.44|24410.51|24330.51|24406.44|24326.44|10
1736039770000|2025-01-05 01:16:10|24406.51|24326.51|24406.19|24326.19|24406.51|24326.51|24405.78|24325.78|9
1736039780000|2025-01-05 01:16:20|24406.27|24326.27|24404.93|24324.93|24406.85|24326.85|24404.93|24324.93|10
1736039790000|2025-01-05 01:16:30|24404.97|24324.97|24403.89|24323.89|24404.97|24324.97|24403.8|24323.8|10
1736039800000|2025-01-05 01:16:40|24403.81|24323.81|24405.34|24325.34|24405.34|24325.34|24403.81|24323.81|9
1736039810000|2025-01-05 01:16:50|24405.4|24325.4|24405.2|24325.2|24405.47|24325.47|24405.04|24325.04|9
1736039820000|2025-01-05 01:17:00|24405.28|24325.28|24405.44|24325.44|24406.07|24326.07|24405.09|24325.09|9
1736039830000|2025-01-05 01:17:10|24405.3|24325.3|24406.44|24326.44|24406.44|24326.44|24405.27|24325.27|10
1736039840000|2025-01-05 01:17:20|24406.79|24326.79|24407.57|24327.57|24407.79|24327.79|24406.79|24326.79|10
1736039850000|2025-01-05 01:17:30|24407.58|24327.58|24406.07|24326.07|24407.63|24327.63|24406.07|24326.07|10
1736039860000|2025-01-05 01:17:40|24406.03|24326.03|24405.24|24325.24|24406.49|24326.49|24405.24|24325.24|10
1736039870000|2025-01-05 01:17:50|24405.34|24325.34|24407.36|24327.36|24407.54|24327.54|24405.34|24325.34|8
1736039880000|2025-01-05 01:18:00|24408.08|24328.08|24410.52|24330.52|24410.52|24330.52|24408.08|24328.08|9
1736039890000|2025-01-05 01:18:10|24410.65|24330.65|24412.14|24332.14|24412.14|24332.14|24410.38|24330.38|10
1736039900000|2025-01-05 01:18:20|24412.73|24332.73|24412.58|24332.58|24412.73|24332.73|24412.12|24332.12|10
1736039910000|2025-01-05 01:18:30|24413.14|24333.14|24419.58|24339.58|24419.58|24339.58|24413.14|24333.14|9
1736039920000|2025-01-05 01:18:40|24419.74|24339.74|24419.98|24339.98|24420.33|24340.33|24418.74|24338.74|10
1736039930000|2025-01-05 01:18:50|24420.01|24340.01|24419.6|24339.6|24420.59|24340.59|24419.6|24339.6|10
1736039940000|2025-01-05 01:19:00|24419.45|24339.45|24420.51|24340.51|24420.58|24340.58|24419.42|24339.42|9
1736039950000|2025-01-05 01:19:10|24420.82|24340.82|24424.97|24344.97|24424.97|24344.97|24420.82|24340.82|10
1736039960000|2025-01-05 01:19:20|24425.17|24345.17|24426.86|24346.86|24426.86|24346.86|24425.17|24345.17|10
1736039970000|2025-01-05 01:19:30|24426.78|24346.78|24425.02|24345.02|24427|24347|24425.02|24345.02|10
1736039980000|2025-01-05 01:19:40|24424.89|24344.89|24425.02|24345.02|24425.04|24345.04|24424.63|24344.63|10
1736039990000|2025-01-05 01:19:50|24425|24345|24424.31|24344.31|24425.09|24345.09|24424.31|24344.31|9
1736040000000|2025-01-05 01:20:00|24424.16|24344.16|24422.12|24342.12|24424.16|24344.16|24422.03|24342.03|9
1736040010000|2025-01-05 01:20:10|24422.37|24342.37|24423.69|24343.69|24423.69|24343.69|24422.37|24342.37|10
1736040020000|2025-01-05 01:20:20|24424.08|24344.08|24425.53|24345.53|24425.55|24345.55|24424.08|24344.08|10
1736040030000|2025-01-05 01:20:30|24425.39|24345.39|24424.4|24344.4|24425.61|24345.61|24424.38|24344.38|10
1736040040000|2025-01-05 01:20:40|24424.44|24344.44|24425.75|24345.75|24425.75|24345.75|24423.35|24343.35|10
1736040050000|2025-01-05 01:20:50|24425.42|24345.42|24425.48|24345.48|24425.48|24345.48|24424.87|24344.87|8
1736040060000|2025-01-05 01:21:00|24425.3|24345.3|24425.35|24345.35|24425.45|24345.45|24424.6|24344.6|9
1736040070000|2025-01-05 01:21:10|24425.38|24345.38|24426.19|24346.19|24426.83|24346.83|24425.03|24345.03|10
1736040080000|2025-01-05 01:21:20|24426.14|24346.14|24426.08|24346.08|24426.35|24346.35|24426|24346|8
1736040090000|2025-01-05 01:21:30|24426.23|24346.23|24426.65|24346.65|24426.67|24346.67|24426.23|24346.23|10
1736040100000|2025-01-05 01:21:40|24426.69|24346.69|24426.86|24346.86|24426.87|24346.87|24426.16|24346.16|9
1736040110000|2025-01-05 01:21:50|24427.4|24347.4|24428.8|24348.8|24428.93|24348.93|24427.4|24347.4|10
1736040120000|2025-01-05 01:22:00|24428.92|24348.92|24428.76|24348.76|24428.97|24348.97|24428.76|24348.76|8
1736040130000|2025-01-05 01:22:10|24428.79|24348.79|24429.81|24349.81|24429.81|24349.81|24428.62|24348.62|9
1736040140000|2025-01-05 01:22:20|24429.75|24349.75|24430.58|24350.58|24430.78|24350.78|24429.75|24349.75|10
1736040150000|2025-01-05 01:22:30|24430.7|24350.7|24432.84|24352.84|24432.84|24352.84|24430.66|24350.66|10
1736040160000|2025-01-05 01:22:40|24432.65|24352.65|24430.82|24350.82|24432.73|24352.73|24430.82|24350.82|8
1736040170000|2025-01-05 01:22:50|24430.36|24350.36|24423.79|24343.79|24430.36|24350.36|24423.79|24343.79|10
1736040180000|2025-01-05 01:23:00|24422.83|24342.83|24420.47|24340.47|24422.83|24342.83|24419.97|24339.97|10
1736040190000|2025-01-05 01:23:10|24420.16|24340.16|24419.68|24339.68|24420.16|24340.16|24418.82|24338.82|10
1736040200000|2025-01-05 01:23:20|24420.45|24340.45|24417.81|24337.81|24420.45|24340.45|24417.81|24337.81|9
1736040210000|2025-01-05 01:23:30|24417.64|24337.64|24415.77|24335.77|24417.8|24337.8|24415.7|24335.7|9
1736040220000|2025-01-05 01:23:40|24415.46|24335.46|24414.27|24334.27|24415.46|24335.46|24413.65|24333.65|10
1736040230000|2025-01-05 01:23:50|24414.4|24334.4|24414.6|24334.6|24414.68|24334.68|24413.83|24333.83|10
1736040240000|2025-01-05 01:24:00|24414.72|24334.72|24414.45|24334.45|24415.35|24335.35|24414.42|24334.42|10
1736040250000|2025-01-05 01:24:10|24414.53|24334.53|24416.31|24336.31|24416.31|24336.31|24414.53|24334.53|10
1736040260000|2025-01-05 01:24:20|24416.14|24336.14|24416.5|24336.5|24416.5|24336.5|24415.3|24335.3|9
1736040270000|2025-01-05 01:24:30|24416.45|24336.45|24414.63|24334.63|24416.81|24336.81|24414.63|24334.63|10
1736040280000|2025-01-05 01:24:40|24414.55|24334.55|24414.07|24334.07|24414.55|24334.55|24413.87|24333.87|10
1736040290000|2025-01-05 01:24:50|24414.15|24334.15|24414.63|24334.63|24415.04|24335.04|24414.14|24334.14|9
1736040300000|2025-01-05 01:25:00|24414.29|24334.29|24413.87|24333.87|24414.79|24334.79|24413.87|24333.87|10
1736040310000|2025-01-05 01:25:10|24413.8|24333.8|24412.66|24332.66|24413.8|24333.8|24412.34|24332.34|10
1736040320000|2025-01-05 01:25:20|24412.33|24332.33|24411.94|24331.94|24412.42|24332.42|24411.81|24331.81|10
1736040330000|2025-01-05 01:25:30|24411.97|24331.97|24410.36|24330.36|24411.97|24331.97|24410.36|24330.36|10
1736040340000|2025-01-05 01:25:40|24410.65|24330.65|24410.62|24330.62|24411.15|24331.15|24410.53|24330.53|9
1736040350000|2025-01-05 01:25:50|24410.58|24330.58|24410.44|24330.44|24410.72|24330.72|24410.36|24330.36|9
1736040360000|2025-01-05 01:26:00|24410.72|24330.72|24412.69|24332.69|24412.69|24332.69|24410.72|24330.72|10
1736040370000|2025-01-05 01:26:10|24413.24|24333.24|24415.31|24335.31|24415.49|24335.49|24413.24|24333.24|10
1736040380000|2025-01-05 01:26:20|24415.26|24335.26|24413.63|24333.63|24415.26|24335.26|24413.63|24333.63|9
1736040390000|2025-01-05 01:26:30|24413.41|24333.41|24410.53|24330.53|24413.41|24333.41|24410.53|24330.53|10
1736040400000|2025-01-05 01:26:40|24410.09|24330.09|24408.1|24328.1|24410.19|24330.19|24408.1|24328.1|10
1736040410000|2025-01-05 01:26:50|24407.87|24327.87|24406.31|24326.31|24408.1|24328.1|24406.31|24326.31|10
1736040420000|2025-01-05 01:27:00|24406.27|24326.27|24406.06|24326.06|24406.9|24326.9|24405.51|24325.51|10
1736040430000|2025-01-05 01:27:10|24405.52|24325.52|24406.02|24326.02|24406.43|24326.43|24405.52|24325.52|10
1736040440000|2025-01-05 01:27:20|24405.98|24325.98|24405.26|24325.26|24406.32|24326.32|24405.26|24325.26|10
1736040450000|2025-01-05 01:27:30|24404.63|24324.63|24404.07|24324.07|24405.01|24325.01|24403.85|24323.85|10
1736040460000|2025-01-05 01:27:40|24403.88|24323.88|24401.35|24321.35|24403.88|24323.88|24401.35|24321.35|10
1736040470000|2025-01-05 01:27:50|24399.09|24319.09|24398.92|24318.92|24399.44|24319.44|24398.77|24318.77|9
1736040480000|2025-01-05 01:28:00|24398.69|24318.69|24396.04|24316.04|24398.69|24318.69|24396.04|24316.04|10
1736040490000|2025-01-05 01:28:10|24394.84|24314.84|24395.53|24315.53|24395.86|24315.86|24394.84|24314.84|10
1736040500000|2025-01-05 01:28:20|24395.55|24315.55|24395.39|24315.39|24395.94|24315.94|24395.38|24315.38|10
1736040510000|2025-01-05 01:28:30|24395.44|24315.44|24394.85|24314.85|24395.46|24315.46|24394.85|24314.85|10
1736040520000|2025-01-05 01:28:40|24395.11|24315.11|24395.85|24315.85|24395.85|24315.85|24395.11|24315.11|10
1736040530000|2025-01-05 01:28:50|24395.94|24315.94|24394.26|24314.26|24395.94|24315.94|24394.14|24314.14|10
1736040540000|2025-01-05 01:29:00|24394.41|24314.41|24394.94|24314.94|24395.04|24315.04|24394.23|24314.23|8
1736040550000|2025-01-05 01:29:10|24394.42|24314.42|24395|24315|24395|24315|24394.42|24314.42|9
1736040560000|2025-01-05 01:29:20|24395.05|24315.05|24395.14|24315.14|24395.28|24315.28|24395.05|24315.05|10
1736040570000|2025-01-05 01:29:30|24395.1|24315.1|24396.26|24316.26|24396.31|24316.31|24395.1|24315.1|10
1736040580000|2025-01-05 01:29:40|24396.29|24316.29|24394.12|24314.12|24396.29|24316.29|24394.12|24314.12|10
1736040590000|2025-01-05 01:29:50|24393.72|24313.72|24393.41|24313.41|24393.91|24313.91|24393.35|24313.35|10
1736040600000|2025-01-05 01:30:00|24393.4|24313.4|24396.46|24316.46|24396.53|24316.53|24393.28|24313.28|10
1736040610000|2025-01-05 01:30:10|24396.31|24316.31|24393.93|24313.93|24396.31|24316.31|24393.93|24313.93|8
1736040620000|2025-01-05 01:30:20|24393.74|24313.74|24394.11|24314.11|24394.11|24314.11|24393.51|24313.51|9
1736040630000|2025-01-05 01:30:30|24394.02|24314.02|24392.99|24312.99|24394.25|24314.25|24392.99|24312.99|9
1736040640000|2025-01-05 01:30:40|24393.04|24313.04|24393.28|24313.28|24393.45|24313.45|24392.89|24312.89|10
1736040650000|2025-01-05 01:30:50|24393.29|24313.29|24390.16|24310.16|24393.38|24313.38|24389.69|24309.69|10
1736040660000|2025-01-05 01:31:00|24389.27|24309.27|24386.18|24306.18|24389.27|24309.27|24386.18|24306.18|9
1736040670000|2025-01-05 01:31:10|24386.11|24306.11|24386.27|24306.27|24386.35|24306.35|24385.61|24305.61|10
1736040680000|2025-01-05 01:31:20|24386.22|24306.22|24379.91|24299.91|24386.22|24306.22|24379.91|24299.91|10
1736040690000|2025-01-05 01:31:30|24380.8|24300.8|24381.15|24301.15|24381.96|24301.96|24380.46|24300.46|10
1736040700000|2025-01-05 01:31:40|24380.64|24300.64|24377.51|24297.51|24381.54|24301.54|24377.51|24297.51|10
1736040710000|2025-01-05 01:31:50|24377.55|24297.55|24373.63|24293.63|24377.55|24297.55|24373.55|24293.55|10
1736040720000|2025-01-05 01:32:00|24373.46|24293.46|24368.4|24288.4|24373.46|24293.46|24367.73|24287.73|10
1736040730000|2025-01-05 01:32:10|24368.54|24288.54|24369.63|24289.63|24370.35|24290.35|24368.54|24288.54|9
1736040740000|2025-01-05 01:32:20|24368.71|24288.71|24371.74|24291.74|24371.74|24291.74|24368.28|24288.28|10
1736040750000|2025-01-05 01:32:30|24371.81|24291.81|24370.81|24290.81|24371.91|24291.91|24369.95|24289.95|9
1736040760000|2025-01-05 01:32:40|24370.31|24290.31|24371.38|24291.38|24371.65|24291.65|24370.11|24290.11|10
1736040770000|2025-01-05 01:32:50|24370.46|24290.46|24373.53|24293.53|24373.53|24293.53|24370.46|24290.46|10
1736040780000|2025-01-05 01:33:00|24374.13|24294.13|24375.04|24295.04|24376.19|24296.19|24374.13|24294.13|10
1736040790000|2025-01-05 01:33:10|24375.14|24295.14|24377.81|24297.81|24377.81|24297.81|24375.14|24295.14|10
1736040800000|2025-01-05 01:33:20|24377.84|24297.84|24374.81|24294.81|24377.84|24297.84|24374.81|24294.81|9
1736040810000|2025-01-05 01:33:30|24374.62|24294.62|24374.66|24294.66|24375.81|24295.81|24374.3|24294.3|10
1736040820000|2025-01-05 01:33:40|24375.02|24295.02|24372.19|24292.19|24375.52|24295.52|24372.19|24292.19|10
1736040830000|2025-01-05 01:33:50|24371.38|24291.38|24369.87|24289.87|24371.38|24291.38|24369.8|24289.8|10
1736040840000|2025-01-05 01:34:00|24369.2|24289.2|24368.81|24288.81|24369.71|24289.71|24368.81|24288.81|10
1736040850000|2025-01-05 01:34:10|24368.77|24288.77|24364.9|24284.9|24369.88|24289.88|24364.9|24284.9|10
1736040860000|2025-01-05 01:34:20|24364.67|24284.67|24364.12|24284.12|24365.02|24285.02|24363.83|24283.83|10
1736040870000|2025-01-05 01:34:30|24364.35|24284.35|24365.58|24285.58|24365.58|24285.58|24364.35|24284.35|10
1736040880000|2025-01-05 01:34:40|24366.15|24286.15|24365.92|24285.92|24366.49|24286.49|24365.43|24285.43|9
1736040890000|2025-01-05 01:34:50|24366.55|24286.55|24366.11|24286.11|24367.02|24287.02|24365.81|24285.81|10
1736040900000|2025-01-05 01:35:00|24365.88|24285.88|24367.33|24287.33|24368|24288|24365.88|24285.88|10
1736040910000|2025-01-05 01:35:10|24366.97|24286.97|24366.37|24286.37|24367.35|24287.35|24365.75|24285.75|10
1736040920000|2025-01-05 01:35:20|24365.72|24285.72|24365.4|24285.4|24366.24|24286.24|24365.19|24285.19|10
1736040930000|2025-01-05 01:35:30|24365.26|24285.26|24364.85|24284.85|24365.71|24285.71|24364.85|24284.85|10
1736040940000|2025-01-05 01:35:40|24364.29|24284.29|24363.65|24283.65|24364.29|24284.29|24363.63|24283.63|10
1736040950000|2025-01-05 01:35:50|24363.36|24283.36|24359.19|24279.19|24363.36|24283.36|24359.03|24279.03|9
1736040960000|2025-01-05 01:36:00|24358.06|24278.06|24357.92|24277.92|24358.06|24278.06|24357.38|24277.38|10
1736040970000|2025-01-05 01:36:10|24357.91|24277.91|24348.71|24268.71|24357.91|24277.91|24348.71|24268.71|10
1736040980000|2025-01-05 01:36:20|24348.5|24268.5|24345.57|24265.57|24349.41|24269.41|24345.18|24265.18|10
1736040990000|2025-01-05 01:36:30|24345.15|24265.15|24334.93|24254.93|24345.32|24265.32|24334.93|24254.93|10
1736041000000|2025-01-05 01:36:40|24334.43|24254.43|24332.26|24252.26|24334.43|24254.43|24332.26|24252.26|10
1736041010000|2025-01-05 01:36:50|24330.53|24250.53|24329.32|24249.32|24331.16|24251.16|24329.32|24249.32|10
1736041020000|2025-01-05 01:37:00|24329.47|24249.47|24332.91|24252.91|24333.05|24253.05|24329.28|24249.28|10
1736041030000|2025-01-05 01:37:10|24332.28|24252.28|24332.18|24252.18|24333.7|24253.7|24332.18|24252.18|10
1736041040000|2025-01-05 01:37:20|24331.85|24251.85|24329.34|24249.34|24331.85|24251.85|24329.34|24249.34|10
1736041050000|2025-01-05 01:37:30|24328.02|24248.02|24323.95|24243.95|24328.02|24248.02|24323.95|24243.95|10
1736041060000|2025-01-05 01:37:40|24324.48|24244.48|24325.8|24245.8|24325.8|24245.8|24324.24|24244.24|10
1736041070000|2025-01-05 01:37:50|24325.96|24245.96|24326.1|24246.1|24326.1|24246.1|24325.21|24245.21|10
1736041080000|2025-01-05 01:38:00|24326.2|24246.2|24326.37|24246.37|24327.02|24247.02|24326.01|24246.01|9
1736041090000|2025-01-05 01:38:10|24326.02|24246.02|24326.5|24246.5|24326.57|24246.57|24325.52|24245.52|10
1736041100000|2025-01-05 01:38:20|24326.39|24246.39|24327.65|24247.65|24327.65|24247.65|24325.41|24245.41|10
1736041110000|2025-01-05 01:38:30|24328.73|24248.73|24331.1|24251.1|24331.11|24251.11|24328.73|24248.73|10
1736041120000|2025-01-05 01:38:40|24331.56|24251.56|24333.21|24253.21|24333.21|24253.21|24331.46|24251.46|9
1736041130000|2025-01-05 01:38:50|24333.77|24253.77|24336.23|24256.23|24336.23|24256.23|24333.57|24253.57|10
1736041140000|2025-01-05 01:39:00|24336.5|24256.5|24333.85|24253.85|24336.5|24256.5|24333.85|24253.85|10
1736041150000|2025-01-05 01:39:10|24332.63|24252.63|24330.14|24250.14|24332.79|24252.79|24330.09|24250.09|10
1736041160000|2025-01-05 01:39:20|24330.09|24250.09|24329.48|24249.48|24330.37|24250.37|24329.2|24249.2|8
1736041170000|2025-01-05 01:39:30|24329.54|24249.54|24330.76|24250.76|24330.76|24250.76|24329.03|24249.03|8
1736041180000|2025-01-05 01:39:40|24330.25|24250.25|24331.05|24251.05|24331.24|24251.24|24330.21|24250.21|10
1736041190000|2025-01-05 01:39:50|24331.22|24251.22|24329.32|24249.32|24331.22|24251.22|24329.32|24249.32|10
1736041200000|2025-01-05 01:40:00|24329|24249|24327.89|24247.89|24329|24249|24327.65|24247.65|10
1736041210000|2025-01-05 01:40:10|24326.21|24246.21|24324.37|24244.37|24326.21|24246.21|24324.33|24244.33|10
1736041220000|2025-01-05 01:40:20|24324.5|24244.5|24320.28|24240.28|24324.5|24244.5|24320.28|24240.28|10
1736041230000|2025-01-05 01:40:30|24320.15|24240.15|24320.51|24240.51|24320.86|24240.86|24320.15|24240.15|9
1736041240000|2025-01-05 01:40:40|24319.8|24239.8|24320.56|24240.56|24320.56|24240.56|24319.8|24239.8|10
1736041250000|2025-01-05 01:40:50|24320.54|24240.54|24324|24244|24324|24244|24320.54|24240.54|10
1736041260000|2025-01-05 01:41:00|24324.52|24244.52|24327.3|24247.3|24327.3|24247.3|24324.52|24244.52|10
1736041270000|2025-01-05 01:41:10|24327.57|24247.57|24328.73|24248.73|24330.31|24250.31|24327.57|24247.57|10
1736041280000|2025-01-05 01:41:20|24328.74|24248.74|24328.65|24248.65|24329.98|24249.98|24328.63|24248.63|9
1736041290000|2025-01-05 01:41:30|24327.53|24247.53|24330.41|24250.41|24330.41|24250.41|24327.53|24247.53|10
1736041300000|2025-01-05 01:41:40|24330.67|24250.67|24332.12|24252.12|24332.12|24252.12|24330.67|24250.67|10
1736041310000|2025-01-05 01:41:50|24331.95|24251.95|24333.64|24253.64|24333.64|24253.64|24331.95|24251.95|9
1736041320000|2025-01-05 01:42:00|24333.58|24253.58|24334.23|24254.23|24334.59|24254.59|24333.43|24253.43|9
1736041330000|2025-01-05 01:42:10|24334.48|24254.48|24334.28|24254.28|24334.97|24254.97|24333.51|24253.51|10
1736041340000|2025-01-05 01:42:20|24334.13|24254.13|24332.89|24252.89|24334.13|24254.13|24332.4|24252.4|10
1736041350000|2025-01-05 01:42:30|24332.77|24252.77|24333.19|24253.19|24333.29|24253.29|24332.77|24252.77|10
1736041360000|2025-01-05 01:42:40|24333.15|24253.15|24334.46|24254.46|24334.46|24254.46|24333.15|24253.15|10
1736041370000|2025-01-05 01:42:50|24334.57|24254.57|24334.4|24254.4|24334.57|24254.57|24333.99|24253.99|10
1736041380000|2025-01-05 01:43:00|24334.28|24254.28|24334.86|24254.86|24335.11|24255.11|24334.28|24254.28|9
1736041390000|2025-01-05 01:43:10|24335.17|24255.17|24336.79|24256.79|24336.79|24256.79|24334.55|24254.55|9
1736041400000|2025-01-05 01:43:20|24336.91|24256.91|24339.78|24259.78|24340.12|24260.12|24336.91|24256.91|9
1736041410000|2025-01-05 01:43:30|24340.88|24260.88|24342.38|24262.38|24342.38|24262.38|24340.87|24260.87|9
1736041420000|2025-01-05 01:43:40|24342.72|24262.72|24345.27|24265.27|24345.38|24265.38|24342.72|24262.72|10
1736041430000|2025-01-05 01:43:50|24345.31|24265.31|24345.77|24265.77|24346.37|24266.37|24345.31|24265.31|10
1736041440000|2025-01-05 01:44:00|24345.75|24265.75|24345.02|24265.02|24346|24266|24344.88|24264.88|10
1736041450000|2025-01-05 01:44:10|24345|24265|24347|24267|24347|24267|24345|24265|10
1736041460000|2025-01-05 01:44:20|24347.34|24267.34|24348.17|24268.17|24348.26|24268.26|24347.34|24267.34|10
1736041470000|2025-01-05 01:44:30|24347.81|24267.81|24348.23|24268.23|24348.66|24268.66|24347.81|24267.81|10
1736041480000|2025-01-05 01:44:40|24348.09|24268.09|24347.58|24267.58|24348.09|24268.09|24346.77|24266.77|9
1736041490000|2025-01-05 01:44:50|24347.74|24267.74|24350.07|24270.07|24350.07|24270.07|24347.74|24267.74|10
1736041500000|2025-01-05 01:45:00|24350.64|24270.64|24350.43|24270.43|24350.86|24270.86|24349.67|24269.67|10
1736041510000|2025-01-05 01:45:10|24350.14|24270.14|24350.22|24270.22|24351.11|24271.11|24350.14|24270.14|10
1736041520000|2025-01-05 01:45:20|24350.7|24270.7|24348.78|24268.78|24350.92|24270.92|24348.77|24268.77|10
1736041530000|2025-01-05 01:45:30|24348.62|24268.62|24348.85|24268.85|24350.35|24270.35|24348.62|24268.62|10
1736041540000|2025-01-05 01:45:40|24348.92|24268.92|24346.22|24266.22|24348.96|24268.96|24346.22|24266.22|10
1736041550000|2025-01-05 01:45:50|24346.26|24266.26|24344.51|24264.51|24346.26|24266.26|24344.01|24264.01|10
1736041560000|2025-01-05 01:46:00|24344.53|24264.53|24343.31|24263.31|24344.53|24264.53|24343.31|24263.31|9
1736041570000|2025-01-05 01:46:10|24342.59|24262.59|24342.13|24262.13|24342.59|24262.59|24341.14|24261.14|10
1736041580000|2025-01-05 01:46:20|24342.73|24262.73|24346.61|24266.61|24346.77|24266.77|24342.73|24262.73|10
1736041590000|2025-01-05 01:46:30|24346.3|24266.3|24343.55|24263.55|24346.53|24266.53|24343.55|24263.55|10
1736041600000|2025-01-05 01:46:40|24343.49|24263.49|24342|24262|24343.51|24263.51|24342|24262|10
1736041610000|2025-01-05 01:46:50|24341.94|24261.94|24340.79|24260.79|24341.94|24261.94|24340.79|24260.79|10
1736041620000|2025-01-05 01:47:00|24340.8|24260.8|24337.22|24257.22|24340.8|24260.8|24337.22|24257.22|9
1736041630000|2025-01-05 01:47:10|24336.36|24256.36|24336.47|24256.47|24336.51|24256.51|24335.19|24255.19|10
1736041640000|2025-01-05 01:47:20|24336.93|24256.93|24334.14|24254.14|24337.61|24257.61|24334.14|24254.14|10
1736041650000|2025-01-05 01:47:30|24334.49|24254.49|24333.02|24253.02|24334.49|24254.49|24332.68|24252.68|9
1736041660000|2025-01-05 01:47:40|24333|24253|24332.8|24252.8|24333.05|24253.05|24332.63|24252.63|9
1736041670000|2025-01-05 01:47:50|24332.81|24252.81|24334.09|24254.09|24334.09|24254.09|24332.81|24252.81|9
1736041680000|2025-01-05 01:48:00|24334.04|24254.04|24333.81|24253.81|24334.04|24254.04|24333.54|24253.54|10
1736041690000|2025-01-05 01:48:10|24334.57|24254.57|24335.79|24255.79|24335.79|24255.79|24334.57|24254.57|9
1736041700000|2025-01-05 01:48:20|24336.1|24256.1|24336.85|24256.85|24337.51|24257.51|24336.1|24256.1|10
1736041710000|2025-01-05 01:48:30|24336.21|24256.21|24336.01|24256.01|24337.01|24257.01|24335.95|24255.95|10
1736041720000|2025-01-05 01:48:40|24336.09|24256.09|24335.82|24255.82|24336.79|24256.79|24334.79|24254.79|9
1736041730000|2025-01-05 01:48:50|24334.88|24254.88|24332.81|24252.81|24334.96|24254.96|24332.75|24252.75|10
1736041740000|2025-01-05 01:49:00|24333.35|24253.35|24331.48|24251.48|24333.35|24253.35|24331.23|24251.23|8
1736041750000|2025-01-05 01:49:10|24331.58|24251.58|24330.13|24250.13|24331.64|24251.64|24329.65|24249.65|10
1736041760000|2025-01-05 01:49:20|24330.17|24250.17|24327.63|24247.63|24330.28|24250.28|24327.63|24247.63|10
1736041770000|2025-01-05 01:49:30|24327.87|24247.87|24327.63|24247.63|24327.87|24247.87|24326.9|24246.9|9
1736041780000|2025-01-05 01:49:40|24327.87|24247.87|24328.48|24248.48|24328.94|24248.94|24326.87|24246.87|10
1736041790000|2025-01-05 01:49:50|24328.43|24248.43|24327.35|24247.35|24328.43|24248.43|24325.26|24245.26|10
1736041800000|2025-01-05 01:50:00|24326.39|24246.39|24328.69|24248.69|24328.69|24248.69|24326.31|24246.31|9
1736041810000|2025-01-05 01:50:10|24329.1|24249.1|24326.92|24246.92|24329.72|24249.72|24326.73|24246.73|10
1736041820000|2025-01-05 01:50:20|24327|24247|24325.04|24245.04|24327.09|24247.09|24324.85|24244.85|10
1736041830000|2025-01-05 01:50:30|24325.41|24245.41|24326.28|24246.28|24326.74|24246.74|24325.21|24245.21|10
1736041840000|2025-01-05 01:50:40|24326.18|24246.18|24328.59|24248.59|24328.59|24248.59|24326.18|24246.18|10
1736041850000|2025-01-05 01:50:50|24329.55|24249.55|24327.68|24247.68|24329.73|24249.73|24327.6|24247.6|9
1736041860000|2025-01-05 01:51:00|24327.65|24247.65|24325.96|24245.96|24328.22|24248.22|24325.96|24245.96|10
1736041870000|2025-01-05 01:51:10|24326.19|24246.19|24323.71|24243.71|24326.24|24246.24|24323.71|24243.71|10
1736041880000|2025-01-05 01:51:20|24323.97|24243.97|24324.05|24244.05|24324.64|24244.64|24323.71|24243.71|9
1736041890000|2025-01-05 01:51:30|24323.69|24243.69|24325.36|24245.36|24325.36|24245.36|24323.64|24243.64|10
1736041900000|2025-01-05 01:51:40|24325.47|24245.47|24327.36|24247.36|24327.36|24247.36|24325.47|24245.47|10
1736041910000|2025-01-05 01:51:50|24327.48|24247.48|24326.98|24246.98|24327.48|24247.48|24326.12|24246.12|10
1736041920000|2025-01-05 01:52:00|24327.28|24247.28|24326.89|24246.89|24328.22|24248.22|24326.77|24246.77|10
1736041930000|2025-01-05 01:52:10|24327.01|24247.01|24329.16|24249.16|24329.16|24249.16|24327.01|24247.01|9
1736041940000|2025-01-05 01:52:20|24328.69|24248.69|24329.35|24249.35|24329.35|24249.35|24328.04|24248.04|10
1736041950000|2025-01-05 01:52:30|24329.32|24249.32|24330.36|24250.36|24330.36|24250.36|24329.32|24249.32|10
1736041960000|2025-01-05 01:52:40|24330.3|24250.3|24328.19|24248.19|24330.3|24250.3|24328.19|24248.19|10
1736041970000|2025-01-05 01:52:50|24326.85|24246.85|24324.43|24244.43|24327.3|24247.3|24324.43|24244.43|10
1736041980000|2025-01-05 01:53:00|24324.48|24244.48|24321.94|24241.94|24324.61|24244.61|24321.84|24241.84|10
1736041990000|2025-01-05 01:53:10|24319.11|24239.11|24318.06|24238.06|24319.11|24239.11|24317.33|24237.33|10
1736042000000|2025-01-05 01:53:20|24318.24|24238.24|24318.59|24238.59|24318.59|24238.59|24317.76|24237.76|10
1736042010000|2025-01-05 01:53:30|24318.38|24238.38|24317.47|24237.47|24318.44|24238.44|24317.47|24237.47|9
1736042020000|2025-01-05 01:53:40|24317.43|24237.43|24316.58|24236.58|24317.76|24237.76|24316.09|24236.09|10
1736042030000|2025-01-05 01:53:50|24316.82|24236.82|24316.08|24236.08|24317.14|24237.14|24316.06|24236.06|10
1736042040000|2025-01-05 01:54:00|24316.06|24236.06|24316.38|24236.38|24316.52|24236.52|24315.37|24235.37|10
1736042050000|2025-01-05 01:54:10|24316.2|24236.2|24317.59|24237.59|24317.59|24237.59|24316.18|24236.18|10
1736042060000|2025-01-05 01:54:20|24317.27|24237.27|24318.32|24238.32|24318.32|24238.32|24317.27|24237.27|10
1736042070000|2025-01-05 01:54:30|24317.95|24237.95|24317.88|24237.88|24317.99|24237.99|24317.56|24237.56|10
1736042080000|2025-01-05 01:54:40|24317.54|24237.54|24317.69|24237.69|24317.82|24237.82|24317.48|24237.48|8
1736042090000|2025-01-05 01:54:50|24317.72|24237.72|24317.25|24237.25|24317.72|24237.72|24317.25|24237.25|10
1736042100000|2025-01-05 01:55:00|24317.02|24237.02|24317.11|24237.11|24317.6|24237.6|24316.63|24236.63|10
1736042110000|2025-01-05 01:55:10|24316.21|24236.21|24318.24|24238.24|24318.41|24238.41|24316.21|24236.21|10
1736042120000|2025-01-05 01:55:20|24318.22|24238.22|24316.81|24236.81|24318.22|24238.22|24316.81|24236.81|9
1736042130000|2025-01-05 01:55:30|24316.82|24236.82|24319.21|24239.21|24319.21|24239.21|24316.82|24236.82|10
1736042140000|2025-01-05 01:55:40|24319.35|24239.35|24317.67|24237.67|24319.45|24239.45|24317.67|24237.67|10
1736042150000|2025-01-05 01:55:50|24317.83|24237.83|24318.35|24238.35|24318.35|24238.35|24317.61|24237.61|10
1736042160000|2025-01-05 01:56:00|24318.32|24238.32|24317.86|24237.86|24318.39|24238.39|24317.78|24237.78|9
1736042170000|2025-01-05 01:56:10|24317.82|24237.82|24318.63|24238.63|24318.65|24238.65|24317.82|24237.82|9
1736042180000|2025-01-05 01:56:20|24318.54|24238.54|24320.3|24240.3|24320.3|24240.3|24318.54|24238.54|10
1736042190000|2025-01-05 01:56:30|24320.45|24240.45|24322.21|24242.21|24322.21|24242.21|24320.45|24240.45|10
1736042200000|2025-01-05 01:56:40|24322.39|24242.39|24323.45|24243.45|24323.79|24243.79|24322.14|24242.14|10
1736042210000|2025-01-05 01:56:50|24323.9|24243.9|24324.23|24244.23|24324.23|24244.23|24323.24|24243.24|10
1736042220000|2025-01-05 01:57:00|24324.17|24244.17|24325.36|24245.36|24325.36|24245.36|24323.82|24243.82|10
1736042230000|2025-01-05 01:57:10|24325.33|24245.33|24327.2|24247.2|24327.42|24247.42|24325.33|24245.33|9
1736042240000|2025-01-05 01:57:20|24327.22|24247.22|24327.15|24247.15|24327.79|24247.79|24327.15|24247.15|10
1736042250000|2025-01-05 01:57:30|24327.56|24247.56|24327.86|24247.86|24327.86|24247.86|24326.93|24246.93|10
1736042260000|2025-01-05 01:57:40|24327.97|24247.97|24329.22|24249.22|24329.22|24249.22|24327.97|24247.97|9
1736042270000|2025-01-05 01:57:50|24329.28|24249.28|24329.61|24249.61|24329.61|24249.61|24329.15|24249.15|9
1736042280000|2025-01-05 01:58:00|24329.58|24249.58|24330.5|24250.5|24330.5|24250.5|24329.11|24249.11|10
1736042290000|2025-01-05 01:58:10|24331.33|24251.33|24332.84|24252.84|24333.07|24253.07|24331.33|24251.33|10
1736042300000|2025-01-05 01:58:20|24333.39|24253.39|24335.29|24255.29|24335.29|24255.29|24333.23|24253.23|9
1736042310000|2025-01-05 01:58:30|24335.77|24255.77|24338.47|24258.47|24338.59|24258.59|24335.77|24255.77|10
1736042320000|2025-01-05 01:58:40|24338.59|24258.59|24337.54|24257.54|24338.76|24258.76|24337.54|24257.54|10
1736042330000|2025-01-05 01:58:50|24337.67|24257.67|24339.03|24259.03|24339.03|24259.03|24337.67|24257.67|10
1736042340000|2025-01-05 01:59:00|24338.99|24258.99|24341.76|24261.76|24341.76|24261.76|24338.87|24258.87|9
1736042350000|2025-01-05 01:59:10|24341.8|24261.8|24343.79|24263.79|24344.36|24264.36|24341.8|24261.8|9
1736042360000|2025-01-05 01:59:20|24344.97|24264.97|24347.3|24267.3|24347.97|24267.97|24344.74|24264.74|10
1736042370000|2025-01-05 01:59:30|24347.62|24267.62|24346.89|24266.89|24347.94|24267.94|24346.89|24266.89|9
1736042380000|2025-01-05 01:59:40|24348.04|24268.04|24349.04|24269.04|24349.12|24269.12|24348.04|24268.04|10
1736042390000|2025-01-05 01:59:50|24348.76|24268.76|24349.9|24269.9|24349.93|24269.93|24348.76|24268.76|10
1736042400000|2025-01-05 02:00:00|24349.88|24269.88|24349.65|24269.65|24349.88|24269.88|24348.58|24268.58|10
1736042410000|2025-01-05 02:00:10|24350.65|24270.65|24352.72|24272.72|24353.45|24273.45|24350.65|24270.65|9
1736042420000|2025-01-05 02:00:20|24353.13|24273.13|24355.27|24275.27|24355.56|24275.56|24353.13|24273.13|10
1736042430000|2025-01-05 02:00:30|24355.25|24275.25|24357.82|24277.82|24357.82|24277.82|24355.25|24275.25|10
1736042440000|2025-01-05 02:00:40|24358.14|24278.14|24359.2|24279.2|24359.2|24279.2|24357.89|24277.89|10
1736042450000|2025-01-05 02:00:50|24359.35|24279.35|24358.11|24278.11|24359.45|24279.45|24358.11|24278.11|9
1736042460000|2025-01-05 02:01:00|24358.34|24278.34|24360.64|24280.64|24360.64|24280.64|24358.34|24278.34|10
1736042470000|2025-01-05 02:01:10|24360.88|24280.88|24361.82|24281.82|24361.92|24281.92|24360.88|24280.88|10
1736042480000|2025-01-05 02:01:20|24361.76|24281.76|24362.03|24282.03|24362.31|24282.31|24361.31|24281.31|10
1736042490000|2025-01-05 02:01:30|24361.97|24281.97|24362.47|24282.47|24362.78|24282.78|24361.97|24281.97|10
1736042500000|2025-01-05 02:01:40|24362.02|24282.02|24361.67|24281.67|24362.11|24282.11|24361.67|24281.67|10
1736042510000|2025-01-05 02:01:50|24361.82|24281.82|24361.73|24281.73|24361.82|24281.82|24361.48|24281.48|9
1736042520000|2025-01-05 02:02:00|24361.74|24281.74|24361.11|24281.11|24361.74|24281.74|24361.04|24281.04|9
1736042530000|2025-01-05 02:02:10|24360.94|24280.94|24361.56|24281.56|24361.87|24281.87|24360.67|24280.67|10
1736042540000|2025-01-05 02:02:20|24361.49|24281.49|24361.52|24281.52|24361.77|24281.77|24361.26|24281.26|10
1736042550000|2025-01-05 02:02:30|24361.68|24281.68|24362.24|24282.24|24362.42|24282.42|24361.37|24281.37|10
1736042560000|2025-01-05 02:02:40|24362.42|24282.42|24361.83|24281.83|24362.69|24282.69|24361.83|24281.83|10
1736042570000|2025-01-05 02:02:50|24361.95|24281.95|24359.24|24279.24|24361.95|24281.95|24359.04|24279.04|10
1736042580000|2025-01-05 02:03:00|24359.06|24279.06|24359.84|24279.84|24360.06|24280.06|24358.8|24278.8|9
1736042590000|2025-01-05 02:03:10|24360.04|24280.04|24360.45|24280.45|24360.45|24280.45|24360.04|24280.04|10
1736042600000|2025-01-05 02:03:20|24360.55|24280.55|24357.86|24277.86|24360.6|24280.6|24357.71|24277.71|9
1736042610000|2025-01-05 02:03:30|24357.92|24277.92|24358.91|24278.91|24358.92|24278.92|24357.92|24277.92|10
1736042620000|2025-01-05 02:03:40|24359.72|24279.72|24362.34|24282.34|24362.34|24282.34|24359.72|24279.72|9
1736042630000|2025-01-05 02:03:50|24362.43|24282.43|24363.23|24283.23|24363.23|24283.23|24362.37|24282.37|10
1736042640000|2025-01-05 02:04:00|24362.85|24282.85|24363.12|24283.12|24363.12|24283.12|24361.74|24281.74|10
1736042650000|2025-01-05 02:04:10|24363.21|24283.21|24361.94|24281.94|24363.21|24283.21|24361.94|24281.94|8
1736042660000|2025-01-05 02:04:20|24361.81|24281.81|24361.03|24281.03|24361.81|24281.81|24360.51|24280.51|9
1736042670000|2025-01-05 02:04:30|24361.09|24281.09|24360.7|24280.7|24361.09|24281.09|24360.61|24280.61|7
1736042680000|2025-01-05 02:04:40|24360.72|24280.72|24360.24|24280.24|24360.79|24280.79|24359.98|24279.98|9
1736042690000|2025-01-05 02:04:50|24360.18|24280.18|24360.3|24280.3|24360.3|24280.3|24359.77|24279.77|10
1736042700000|2025-01-05 02:05:00|24359.24|24279.24|24357.7|24277.7|24359.25|24279.25|24357.63|24277.63|10
1736042710000|2025-01-05 02:05:10|24357.58|24277.58|24357.86|24277.86|24359.22|24279.22|24357.58|24277.58|10
1736042720000|2025-01-05 02:05:20|24357.46|24277.46|24357.98|24277.98|24358.02|24278.02|24357.46|24277.46|10
1736042730000|2025-01-05 02:05:30|24357.54|24277.54|24357.89|24277.89|24357.89|24277.89|24357.54|24277.54|8
1736042740000|2025-01-05 02:05:40|24358.03|24278.03|24357.15|24277.15|24358.03|24278.03|24357.06|24277.06|10
1736042750000|2025-01-05 02:05:50|24357.32|24277.32|24355.69|24275.69|24357.59|24277.59|24355.69|24275.69|10
1736042760000|2025-01-05 02:06:00|24355.58|24275.58|24354.45|24274.45|24355.63|24275.63|24354.37|24274.37|9
1736042770000|2025-01-05 02:06:10|24354.65|24274.65|24355.13|24275.13|24355.13|24275.13|24354.57|24274.57|10
1736042780000|2025-01-05 02:06:20|24354.92|24274.92|24355.72|24275.72|24355.76|24275.76|24354.85|24274.85|8
1736042790000|2025-01-05 02:06:30|24355.6|24275.6|24355.34|24275.34|24355.67|24275.67|24355.34|24275.34|10
1736042800000|2025-01-05 02:06:40|24355.21|24275.21|24354.83|24274.83|24355.21|24275.21|24354.73|24274.73|10
1736042810000|2025-01-05 02:06:50|24354.7|24274.7|24354.56|24274.56|24355.01|24275.01|24354.56|24274.56|9
1736042820000|2025-01-05 02:07:00|24353.87|24273.87|24351.58|24271.58|24353.87|24273.87|24351.31|24271.31|9
1736042830000|2025-01-05 02:07:10|24352.12|24272.12|24353.84|24273.84|24353.84|24273.84|24351.77|24271.77|9
1736042840000|2025-01-05 02:07:20|24354.18|24274.18|24353.24|24273.24|24354.27|24274.27|24353.24|24273.24|10
1736042850000|2025-01-05 02:07:30|24353.02|24273.02|24353.68|24273.68|24353.82|24273.82|24353.01|24273.01|9
1736042860000|2025-01-05 02:07:40|24353.73|24273.73|24355.39|24275.39|24355.39|24275.39|24353.73|24273.73|9
1736042870000|2025-01-05 02:07:50|24356.91|24276.91|24358.17|24278.17|24359.8|24279.8|24356.91|24276.91|10
1736042880000|2025-01-05 02:08:00|24357.91|24277.91|24358.59|24278.59|24358.61|24278.61|24357.59|24277.59|10
1736042890000|2025-01-05 02:08:10|24358.7|24278.7|24359.97|24279.97|24360.03|24280.03|24358.63|24278.63|10
1736042900000|2025-01-05 02:08:20|24360.1|24280.1|24358.43|24278.43|24360.1|24280.1|24358.43|24278.43|10
1736042910000|2025-01-05 02:08:30|24358.38|24278.38|24356.83|24276.83|24358.92|24278.92|24356.83|24276.83|10
1736042920000|2025-01-05 02:08:40|24356.64|24276.64|24358.95|24278.95|24359.03|24279.03|24356.64|24276.64|10
1736042930000|2025-01-05 02:08:50|24359.11|24279.11|24360.79|24280.79|24360.85|24280.85|24359.11|24279.11|9
1736042940000|2025-01-05 02:09:00|24360.76|24280.76|24365.53|24285.53|24365.53|24285.53|24360.76|24280.76|10
1736042950000|2025-01-05 02:09:10|24365.57|24285.57|24372.63|24292.63|24372.63|24292.63|24365.46|24285.46|10
1736042960000|2025-01-05 02:09:20|24373.04|24293.04|24374.71|24294.71|24374.71|24294.71|24372.74|24292.74|10
1736042970000|2025-01-05 02:09:30|24374.72|24294.72|24373.85|24293.85|24375.11|24295.11|24373.85|24293.85|10
1736042980000|2025-01-05 02:09:40|24373.43|24293.43|24373.99|24293.99|24373.99|24293.99|24373.1|24293.1|9
1736042990000|2025-01-05 02:09:50|24373.97|24293.97|24372.16|24292.16|24374.47|24294.47|24372.16|24292.16|10
1736043000000|2025-01-05 02:10:00|24371.97|24291.97|24371.3|24291.3|24372.28|24292.28|24370.5|24290.5|10
1736043010000|2025-01-05 02:10:10|24371.41|24291.41|24370.39|24290.39|24371.41|24291.41|24370.39|24290.39|10
1736043020000|2025-01-05 02:10:20|24369.92|24289.92|24367.38|24287.38|24369.92|24289.92|24367.06|24287.06|10
1736043030000|2025-01-05 02:10:30|24367.12|24287.12|24366.91|24286.91|24367.6|24287.6|24366.91|24286.91|8
1736043040000|2025-01-05 02:10:40|24366.81|24286.81|24368.16|24288.16|24368.16|24288.16|24366.8|24286.8|10
1736043050000|2025-01-05 02:10:50|24368.42|24288.42|24370.5|24290.5|24370.5|24290.5|24367.35|24287.35|10
1736043060000|2025-01-05 02:11:00|24371.03|24291.03|24372.98|24292.98|24373.4|24293.4|24371.03|24291.03|10
1736043070000|2025-01-05 02:11:10|24372.95|24292.95|24374.29|24294.29|24374.29|24294.29|24372.95|24292.95|10
1736043080000|2025-01-05 02:11:20|24375.42|24295.42|24376.65|24296.65|24377.21|24297.21|24375.42|24295.42|10
1736043090000|2025-01-05 02:11:30|24376.46|24296.46|24379.38|24299.38|24379.52|24299.52|24376.46|24296.46|10
1736043100000|2025-01-05 02:11:40|24379.41|24299.41|24379.38|24299.38|24379.63|24299.63|24379.19|24299.19|10
1736043110000|2025-01-05 02:11:50|24379.16|24299.16|24379.2|24299.2|24379.23|24299.23|24378.81|24298.81|10
1736043120000|2025-01-05 02:12:00|24379.45|24299.45|24379.83|24299.83|24379.83|24299.83|24379.37|24299.37|10
1736043130000|2025-01-05 02:12:10|24379.62|24299.62|24380.31|24300.31|24380.31|24300.31|24379.46|24299.46|10
1736043140000|2025-01-05 02:12:20|24380.3|24300.3|24379.59|24299.59|24380.3|24300.3|24379.42|24299.42|9
1736043150000|2025-01-05 02:12:30|24379.76|24299.76|24378.92|24298.92|24379.85|24299.85|24378.92|24298.92|10
1736043160000|2025-01-05 02:12:40|24378.88|24298.88|24376.54|24296.54|24378.88|24298.88|24376.54|24296.54|10
1736043170000|2025-01-05 02:12:50|24376.87|24296.87|24376.02|24296.02|24376.87|24296.87|24375.93|24295.93|10
1736043180000|2025-01-05 02:13:00|24375.89|24295.89|24374.93|24294.93|24375.92|24295.92|24374.93|24294.93|10
1736043190000|2025-01-05 02:13:10|24374.77|24294.77|24375.3|24295.3|24375.52|24295.52|24374.77|24294.77|8
1736043200000|2025-01-05 02:13:20|24375|24295|24374.61|24294.61|24375|24295|24374.45|24294.45|9
1736043210000|2025-01-05 02:13:30|24374.39|24294.39|24374.6|24294.6|24374.6|24294.6|24374.26|24294.26|10
1736043220000|2025-01-05 02:13:40|24374.59|24294.59|24374.32|24294.32|24374.71|24294.71|24374.32|24294.32|8
1736043230000|2025-01-05 02:13:50|24374.24|24294.24|24374.39|24294.39|24374.48|24294.48|24374.21|24294.21|9
1736043240000|2025-01-05 02:14:00|24374.25|24294.25|24375.33|24295.33|24375.53|24295.53|24374.17|24294.17|9
1736043250000|2025-01-05 02:14:10|24375.38|24295.38|24376.39|24296.39|24376.39|24296.39|24374.84|24294.84|10
1736043260000|2025-01-05 02:14:20|24377.05|24297.05|24376.78|24296.78|24377.05|24297.05|24376.43|24296.43|10
1736043270000|2025-01-05 02:14:30|24376.55|24296.55|24378.03|24298.03|24378.03|24298.03|24376.55|24296.55|10
1736043280000|2025-01-05 02:14:40|24377.95|24297.95|24379.27|24299.27|24379.63|24299.63|24377.95|24297.95|9
1736043290000|2025-01-05 02:14:50|24379.31|24299.31|24378.87|24298.87|24379.58|24299.58|24378.85|24298.85|10
1736043300000|2025-01-05 02:15:00|24379.34|24299.34|24378.73|24298.73|24379.34|24299.34|24378.69|24298.69|9
1736043310000|2025-01-05 02:15:10|24378.69|24298.69|24378.49|24298.49|24378.7|24298.7|24377.95|24297.95|9
1736043320000|2025-01-05 02:15:20|24379.08|24299.08|24379.69|24299.69|24379.69|24299.69|24378.74|24298.74|9
1736043330000|2025-01-05 02:15:30|24379.64|24299.64|24379.58|24299.58|24379.92|24299.92|24379.54|24299.54|10
1736043340000|2025-01-05 02:15:40|24379.73|24299.73|24379.61|24299.61|24379.92|24299.92|24379.56|24299.56|8
1736043350000|2025-01-05 02:15:50|24379.74|24299.74|24380.17|24300.17|24380.45|24300.45|24379.4|24299.4|10
1736043360000|2025-01-05 02:16:00|24380.45|24300.45|24378.62|24298.62|24380.45|24300.45|24378.45|24298.45|10
1736043370000|2025-01-05 02:16:10|24378.47|24298.47|24378.61|24298.61|24378.61|24298.61|24377.57|24297.57|9
1736043380000|2025-01-05 02:16:20|24378.2|24298.2|24378.98|24298.98|24378.98|24298.98|24377.95|24297.95|9
1736043390000|2025-01-05 02:16:30|24379.17|24299.17|24379.31|24299.31|24379.82|24299.82|24379.17|24299.17|9
1736043400000|2025-01-05 02:16:40|24379.05|24299.05|24378.98|24298.98|24379.24|24299.24|24378.8|24298.8|9
1736043410000|2025-01-05 02:16:50|24379.26|24299.26|24377.97|24297.97|24379.26|24299.26|24377.97|24297.97|9
1736043420000|2025-01-05 02:17:00|24378.06|24298.06|24378.47|24298.47|24378.47|24298.47|24378.06|24298.06|9
1736043430000|2025-01-05 02:17:10|24378.31|24298.31|24380.17|24300.17|24380.17|24300.17|24378.27|24298.27|10
1736043440000|2025-01-05 02:17:20|24380.15|24300.15|24380.5|24300.5|24381.25|24301.25|24380.15|24300.15|8
1736043450000|2025-01-05 02:17:30|24380.49|24300.49|24380.52|24300.52|24380.69|24300.69|24380.38|24300.38|8
1736043460000|2025-01-05 02:17:40|24380.56|24300.56|24379.73|24299.73|24380.56|24300.56|24379.73|24299.73|10
1736043470000|2025-01-05 02:17:50|24379.69|24299.69|24378.97|24298.97|24379.98|24299.98|24378.76|24298.76|10
1736043480000|2025-01-05 02:18:00|24378.95|24298.95|24378.13|24298.13|24379.09|24299.09|24378.13|24298.13|8
1736043490000|2025-01-05 02:18:10|24377.95|24297.95|24378.25|24298.25|24378.76|24298.76|24377.94|24297.94|10
1736043500000|2025-01-05 02:18:20|24377.74|24297.74|24377.54|24297.54|24377.74|24297.74|24377.03|24297.03|10
1736043510000|2025-01-05 02:18:30|24377.66|24297.66|24377.84|24297.84|24377.96|24297.96|24377.43|24297.43|10
1736043520000|2025-01-05 02:18:40|24378.09|24298.09|24377.27|24297.27|24378.29|24298.29|24376.84|24296.84|10
1736043530000|2025-01-05 02:18:50|24377.14|24297.14|24374.34|24294.34|24377.21|24297.21|24374.34|24294.34|10
1736043540000|2025-01-05 02:19:00|24373.8|24293.8|24372.47|24292.47|24373.91|24293.91|24372.47|24292.47|10
1736043550000|2025-01-05 02:19:10|24372.16|24292.16|24370.3|24290.3|24372.16|24292.16|24370.3|24290.3|10
1736043560000|2025-01-05 02:19:20|24370.44|24290.44|24370.43|24290.43|24371.18|24291.18|24370.2|24290.2|9
1736043570000|2025-01-05 02:19:30|24370.79|24290.79|24370.63|24290.63|24370.79|24290.79|24370|24290|10
1736043580000|2025-01-05 02:19:40|24371.3|24291.3|24369.09|24289.09|24371.3|24291.3|24368.98|24288.98|10
1736043590000|2025-01-05 02:19:50|24369.03|24289.03|24368.25|24288.25|24369.03|24289.03|24368.25|24288.25|9
1736043600000|2025-01-05 02:20:00|24368.24|24288.24|24367.9|24287.9|24368.24|24288.24|24367.83|24287.83|8
1736043610000|2025-01-05 02:20:10|24368.16|24288.16|24368|24288|24368.93|24288.93|24368|24288|9
1736043620000|2025-01-05 02:20:20|24367.95|24287.95|24368.6|24288.6|24368.61|24288.61|24367.54|24287.54|9
1736043630000|2025-01-05 02:20:30|24368.71|24288.71|24369.36|24289.36|24369.36|24289.36|24368.7|24288.7|9
1736043640000|2025-01-05 02:20:40|24369.5|24289.5|24369.29|24289.29|24369.87|24289.87|24369.29|24289.29|10
1736043650000|2025-01-05 02:20:50|24369.15|24289.15|24369.66|24289.66|24369.73|24289.73|24369.15|24289.15|9
1736043660000|2025-01-05 02:21:00|24369.59|24289.59|24369.61|24289.61|24370.06|24290.06|24369.2|24289.2|10
1736043670000|2025-01-05 02:21:10|24369.39|24289.39|24369.25|24289.25|24369.65|24289.65|24369.25|24289.25|7
1736043680000|2025-01-05 02:21:20|24369.52|24289.52|24371.18|24291.18|24371.38|24291.38|24369.52|24289.52|10
1736043690000|2025-01-05 02:21:30|24371.19|24291.19|24372.29|24292.29|24372.29|24292.29|24371.19|24291.19|9
1736043700000|2025-01-05 02:21:40|24372.45|24292.45|24373.07|24293.07|24373.07|24293.07|24372.45|24292.45|10
1736043710000|2025-01-05 02:21:50|24371.9|24291.9|24373.25|24293.25|24373.29|24293.29|24371.7|24291.7|7
1736043720000|2025-01-05 02:22:00|24373.36|24293.36|24373.88|24293.88|24373.88|24293.88|24373.36|24293.36|8
1736043730000|2025-01-05 02:22:10|24373.75|24293.75|24373.77|24293.77|24373.77|24293.77|24373.43|24293.43|9
1736043740000|2025-01-05 02:22:20|24373.78|24293.78|24375.17|24295.17|24375.17|24295.17|24373.78|24293.78|10
1736043750000|2025-01-05 02:22:30|24375.51|24295.51|24376.47|24296.47|24376.47|24296.47|24375.5|24295.5|10
1736043760000|2025-01-05 02:22:40|24376.68|24296.68|24378.93|24298.93|24378.93|24298.93|24376.52|24296.52|10
1736043770000|2025-01-05 02:22:50|24378.96|24298.96|24380.46|24300.46|24380.47|24300.47|24378.96|24298.96|10
1736043780000|2025-01-05 02:23:00|24381.21|24301.21|24382.02|24302.02|24382.02|24302.02|24381.09|24301.09|10
1736043790000|2025-01-05 02:23:10|24381.56|24301.56|24381.6|24301.6|24381.63|24301.63|24381.51|24301.51|9
1736043800000|2025-01-05 02:23:20|24381.73|24301.73|24382.14|24302.14|24382.14|24302.14|24381.73|24301.73|10
1736043810000|2025-01-05 02:23:30|24382.15|24302.15|24382.2|24302.2|24382.28|24302.28|24382.09|24302.09|9
1736043820000|2025-01-05 02:23:40|24382.19|24302.19|24381.66|24301.66|24382.19|24302.19|24381.62|24301.62|10
1736043830000|2025-01-05 02:23:50|24381.65|24301.65|24382.9|24302.9|24383.39|24303.39|24381.65|24301.65|10
1736043840000|2025-01-05 02:24:00|24383.04|24303.04|24384.98|24304.98|24384.98|24304.98|24382.99|24302.99|9
1736043850000|2025-01-05 02:24:10|24385.02|24305.02|24386.09|24306.09|24386.09|24306.09|24385.02|24305.02|10
1736043860000|2025-01-05 02:24:20|24386.08|24306.08|24388.6|24308.6|24388.94|24308.94|24386.08|24306.08|10
1736043870000|2025-01-05 02:24:30|24388.33|24308.33|24389.42|24309.42|24389.66|24309.66|24388.33|24308.33|9
1736043880000|2025-01-05 02:24:40|24389.07|24309.07|24385.03|24305.03|24389.07|24309.07|24385.03|24305.03|10
1736043890000|2025-01-05 02:24:50|24384.9|24304.9|24383.24|24303.24|24384.91|24304.91|24383.24|24303.24|10
1736043900000|2025-01-05 02:25:00|24382.87|24302.87|24381.91|24301.91|24382.87|24302.87|24381.13|24301.13|10
1736043910000|2025-01-05 02:25:10|24382.44|24302.44|24382.97|24302.97|24382.97|24302.97|24381.69|24301.69|10
1736043920000|2025-01-05 02:25:20|24382.5|24302.5|24383.2|24303.2|24383.2|24303.2|24381.86|24301.86|10
1736043930000|2025-01-05 02:25:30|24383.04|24303.04|24382.26|24302.26|24383.31|24303.31|24382.26|24302.26|10
1736043940000|2025-01-05 02:25:40|24382.1|24302.1|24382.7|24302.7|24382.7|24302.7|24381.83|24301.83|10
1736043950000|2025-01-05 02:25:50|24382.44|24302.44|24381.31|24301.31|24382.7|24302.7|24381.1|24301.1|10
1736043960000|2025-01-05 02:26:00|24381.34|24301.34|24381.84|24301.84|24381.84|24301.84|24380.98|24300.98|9
1736043970000|2025-01-05 02:26:10|24382.01|24302.01|24381.54|24301.54|24382.01|24302.01|24381.37|24301.37|9
1736043980000|2025-01-05 02:26:20|24381.5|24301.5|24381.42|24301.42|24381.75|24301.75|24381.2|24301.2|9
1736043990000|2025-01-05 02:26:30|24381.54|24301.54|24380.66|24300.66|24381.94|24301.94|24380.66|24300.66|10
1736044000000|2025-01-05 02:26:40|24380.83|24300.83|24380.85|24300.85|24380.85|24300.85|24380.23|24300.23|10
1736044010000|2025-01-05 02:26:50|24381.03|24301.03|24380.1|24300.1|24381.07|24301.07|24379.92|24299.92|10
1736044020000|2025-01-05 02:27:00|24379.74|24299.74|24378.97|24298.97|24379.74|24299.74|24378.97|24298.97|10
1736044030000|2025-01-05 02:27:10|24379.51|24299.51|24380.99|24300.99|24381.43|24301.43|24379.51|24299.51|10
1736044040000|2025-01-05 02:27:20|24380.86|24300.86|24381.32|24301.32|24381.4|24301.4|24380.52|24300.52|10
1736044050000|2025-01-05 02:27:30|24381.39|24301.39|24382.48|24302.48|24382.48|24302.48|24381.12|24301.12|10
1736044060000|2025-01-05 02:27:40|24382.42|24302.42|24382.73|24302.73|24382.73|24302.73|24381.56|24301.56|10
1736044070000|2025-01-05 02:27:50|24382.97|24302.97|24383.34|24303.34|24383.63|24303.63|24382.84|24302.84|10
1736044080000|2025-01-05 02:28:00|24383.32|24303.32|24382.61|24302.61|24383.32|24303.32|24382.53|24302.53|10
1736044090000|2025-01-05 02:28:10|24382.73|24302.73|24381.3|24301.3|24382.73|24302.73|24381|24301|10
1736044100000|2025-01-05 02:28:20|24381.28|24301.28|24382.5|24302.5|24382.5|24302.5|24381.28|24301.28|9
1736044110000|2025-01-05 02:28:30|24382.52|24302.52|24381.72|24301.72|24382.52|24302.52|24381.01|24301.01|10
1736044120000|2025-01-05 02:28:40|24381.07|24301.07|24380.85|24300.85|24381.14|24301.14|24380.71|24300.71|9
1736044130000|2025-01-05 02:28:50|24380.93|24300.93|24381.44|24301.44|24381.9|24301.9|24380.93|24300.93|10
1736044140000|2025-01-05 02:29:00|24381.19|24301.19|24379.52|24299.52|24381.19|24301.19|24379.02|24299.02|10
1736044150000|2025-01-05 02:29:10|24379.45|24299.45|24379.4|24299.4|24380.42|24300.42|24379.4|24299.4|10
1736044160000|2025-01-05 02:29:20|24379.37|24299.37|24378.48|24298.48|24379.37|24299.37|24378.48|24298.48|8
1736044170000|2025-01-05 02:29:30|24378.27|24298.27|24379.31|24299.31|24379.31|24299.31|24378.18|24298.18|9
1736044180000|2025-01-05 02:29:40|24379.33|24299.33|24379.4|24299.4|24379.58|24299.58|24379.22|24299.22|9
1736044190000|2025-01-05 02:29:50|24379.29|24299.29|24378.25|24298.25|24379.59|24299.59|24378.05|24298.05|10
1736044200000|2025-01-05 02:30:00|24378.43|24298.43|24378.54|24298.54|24378.71|24298.71|24377.87|24297.87|10
1736044210000|2025-01-05 02:30:10|24378.5|24298.5|24375.27|24295.27|24378.5|24298.5|24375.27|24295.27|10
1736044220000|2025-01-05 02:30:20|24374.84|24294.84|24371.6|24291.6|24374.84|24294.84|24371.48|24291.48|10
1736044230000|2025-01-05 02:30:30|24371.22|24291.22|24369.69|24289.69|24371.57|24291.57|24369.58|24289.58|10
1736044240000|2025-01-05 02:30:40|24370.09|24290.09|24370.31|24290.31|24370.68|24290.68|24370.09|24290.09|9
1736044250000|2025-01-05 02:30:50|24370.42|24290.42|24369.46|24289.46|24370.42|24290.42|24369.27|24289.27|10
1736044260000|2025-01-05 02:31:00|24369.48|24289.48|24366.29|24286.29|24369.48|24289.48|24366.29|24286.29|10
1736044270000|2025-01-05 02:31:10|24366.1|24286.1|24364.71|24284.71|24366.1|24286.1|24364.71|24284.71|10
1736044280000|2025-01-05 02:31:20|24364.53|24284.53|24360.98|24280.98|24364.53|24284.53|24360.98|24280.98|10
1736044290000|2025-01-05 02:31:30|24361.22|24281.22|24357.85|24277.85|24361.22|24281.22|24357.85|24277.85|10
1736044300000|2025-01-05 02:31:40|24357.29|24277.29|24354.83|24274.83|24357.29|24277.29|24354.83|24274.83|10
1736044310000|2025-01-05 02:31:50|24354.47|24274.47|24353.58|24273.58|24354.64|24274.64|24353.58|24273.58|10
1736044320000|2025-01-05 02:32:00|24353.16|24273.16|24352.75|24272.75|24354.02|24274.02|24352.75|24272.75|10
1736044330000|2025-01-05 02:32:10|24352.85|24272.85|24351.17|24271.17|24352.85|24272.85|24350.64|24270.64|10
1736044340000|2025-01-05 02:32:20|24351.18|24271.18|24350.59|24270.59|24351.23|24271.23|24350.3|24270.3|10
1736044350000|2025-01-05 02:32:30|24350.65|24270.65|24349.98|24269.98|24350.78|24270.78|24349.8|24269.8|9
1736044360000|2025-01-05 02:32:40|24349.73|24269.73|24349.03|24269.03|24349.73|24269.73|24348.58|24268.58|8
1736044370000|2025-01-05 02:32:50|24349.18|24269.18|24348.06|24268.06|24349.36|24269.36|24348.06|24268.06|10
1736044380000|2025-01-05 02:33:00|24348.05|24268.05|24347.98|24267.98|24348.08|24268.08|24347|24267|10
1736044390000|2025-01-05 02:33:10|24347.93|24267.93|24347.83|24267.83|24347.93|24267.93|24347.51|24267.51|10
1736044400000|2025-01-05 02:33:20|24347.78|24267.78|24349.3|24269.3|24351.1|24271.1|24347.78|24267.78|9
1736044410000|2025-01-05 02:33:30|24349.35|24269.35|24346.8|24266.8|24350.04|24270.04|24346.8|24266.8|10
1736044420000|2025-01-05 02:33:40|24346.81|24266.81|24346.07|24266.07|24347.12|24267.12|24345.73|24265.73|9
1736044430000|2025-01-05 02:33:50|24345.71|24265.71|24345.16|24265.16|24345.71|24265.71|24345.16|24265.16|9
1736044440000|2025-01-05 02:34:00|24345.14|24265.14|24344.35|24264.35|24345.3|24265.3|24344.29|24264.29|10
1736044450000|2025-01-05 02:34:10|24344.23|24264.23|24345.52|24265.52|24345.86|24265.86|24344.23|24264.23|10
1736044460000|2025-01-05 02:34:20|24345.47|24265.47|24347.79|24267.79|24347.79|24267.79|24345.33|24265.33|9
1736044470000|2025-01-05 02:34:30|24347.66|24267.66|24349.26|24269.26|24349.29|24269.29|24347.66|24267.66|10
1736044480000|2025-01-05 02:34:40|24349.41|24269.41|24349.42|24269.42|24349.49|24269.49|24349.32|24269.32|10
1736044490000|2025-01-05 02:34:50|24349.46|24269.46|24349.64|24269.64|24349.64|24269.64|24349.18|24269.18|10
1736044500000|2025-01-05 02:35:00|24353.01|24273.01|24357.78|24277.78|24358.32|24278.32|24353.01|24273.01|8
1736044510000|2025-01-05 02:35:10|24357.8|24277.8|24357.99|24277.99|24357.99|24277.99|24356.88|24276.88|10
1736044520000|2025-01-05 02:35:20|24358.4|24278.4|24357.91|24277.91|24358.68|24278.68|24357.09|24277.09|10
1736044530000|2025-01-05 02:35:30|24358.39|24278.39|24358.45|24278.45|24358.57|24278.57|24358.32|24278.32|8
1736044540000|2025-01-05 02:35:40|24358.33|24278.33|24357.46|24277.46|24358.55|24278.55|24357.46|24277.46|10
1736044550000|2025-01-05 02:35:50|24357.83|24277.83|24357.68|24277.68|24357.98|24277.98|24357.68|24277.68|8
1736044560000|2025-01-05 02:36:00|24357.59|24277.59|24358.63|24278.63|24359.13|24279.13|24357.59|24277.59|9
1736044570000|2025-01-05 02:36:10|24358.56|24278.56|24356.89|24276.89|24359.32|24279.32|24356.89|24276.89|9
1736044580000|2025-01-05 02:36:20|24357.05|24277.05|24355.2|24275.2|24357.05|24277.05|24354.91|24274.91|10
1736044590000|2025-01-05 02:36:30|24355.1|24275.1|24354.79|24274.79|24355.1|24275.1|24354.26|24274.26|10
1736044600000|2025-01-05 02:36:40|24354.71|24274.71|24354.11|24274.11|24355.51|24275.51|24353.84|24273.84|10
1736044610000|2025-01-05 02:36:50|24354.16|24274.16|24353.52|24273.52|24354.49|24274.49|24353.52|24273.52|10
1736044620000|2025-01-05 02:37:00|24353.53|24273.53|24355.12|24275.12|24355.23|24275.23|24353.34|24273.34|8
1736044630000|2025-01-05 02:37:10|24356.01|24276.01|24356.57|24276.57|24356.74|24276.74|24356.01|24276.01|10
1736044640000|2025-01-05 02:37:20|24356.15|24276.15|24364.31|24284.31|24364.31|24284.31|24355.98|24275.98|10
1736044650000|2025-01-05 02:37:30|24364.41|24284.41|24367.53|24287.53|24367.77|24287.77|24364.3|24284.3|10
1736044660000|2025-01-05 02:37:40|24369.79|24289.79|24369.7|24289.7|24370.65|24290.65|24369.7|24289.7|9
1736044670000|2025-01-05 02:37:50|24369.66|24289.66|24369.94|24289.94|24370.15|24290.15|24369.66|24289.66|10
1736044680000|2025-01-05 02:38:00|24369.88|24289.88|24370.96|24290.96|24371.12|24291.12|24369.58|24289.58|10
1736044690000|2025-01-05 02:38:10|24370.89|24290.89|24371.05|24291.05|24371.39|24291.39|24370.33|24290.33|10
1736044700000|2025-01-05 02:38:20|24370.86|24290.86|24370.37|24290.37|24370.86|24290.86|24370.36|24290.36|8
1736044710000|2025-01-05 02:38:30|24370.34|24290.34|24369.3|24289.3|24370.65|24290.65|24369.2|24289.2|10
1736044720000|2025-01-05 02:38:40|24369.28|24289.28|24368.04|24288.04|24369.28|24289.28|24368.03|24288.03|10
1736044730000|2025-01-05 02:38:50|24368.05|24288.05|24368.01|24288.01|24368.54|24288.54|24367.99|24287.99|10
1736044740000|2025-01-05 02:39:00|24367.99|24287.99|24367.16|24287.16|24368.03|24288.03|24367.16|24287.16|10
1736044750000|2025-01-05 02:39:10|24367.02|24287.02|24366.97|24286.97|24367.15|24287.15|24366.42|24286.42|10
1736044760000|2025-01-05 02:39:20|24366.92|24286.92|24364.34|24284.34|24366.92|24286.92|24364.04|24284.04|10
1736044770000|2025-01-05 02:39:30|24364.01|24284.01|24363.82|24283.82|24364.01|24284.01|24363.2|24283.2|10
1736044780000|2025-01-05 02:39:40|24363.46|24283.46|24364.18|24284.18|24364.18|24284.18|24363.46|24283.46|10
1736044790000|2025-01-05 02:39:50|24364.03|24284.03|24364.49|24284.49|24364.49|24284.49|24363.66|24283.66|9
1736044800000|2025-01-05 02:40:00|24364.3|24284.3|24364.44|24284.44|24364.44|24284.44|24363.74|24283.74|10
1736044810000|2025-01-05 02:40:10|24363.84|24283.84|24366.76|24286.76|24366.76|24286.76|24362.78|24282.78|10
1736044820000|2025-01-05 02:40:20|24367.44|24287.44|24370.08|24290.08|24370.08|24290.08|24367.44|24287.44|10
1736044830000|2025-01-05 02:40:30|24370.89|24290.89|24372.31|24292.31|24372.31|24292.31|24370.82|24290.82|10
1736044840000|2025-01-05 02:40:40|24372.59|24292.59|24375.52|24295.52|24375.52|24295.52|24372.59|24292.59|10
1736044850000|2025-01-05 02:40:50|24375.61|24295.61|24376.37|24296.37|24376.56|24296.56|24375.61|24295.61|10
1736044860000|2025-01-05 02:41:00|24376.27|24296.27|24377.07|24297.07|24377.07|24297.07|24375.47|24295.47|9
1736044870000|2025-01-05 02:41:10|24376.83|24296.83|24378.44|24298.44|24378.44|24298.44|24375.97|24295.97|10
1736044880000|2025-01-05 02:41:20|24378.69|24298.69|24377.8|24297.8|24378.76|24298.76|24377.73|24297.73|9
1736044890000|2025-01-05 02:41:30|24377.79|24297.79|24379.45|24299.45|24379.45|24299.45|24377.08|24297.08|10
1736044900000|2025-01-05 02:41:40|24379.77|24299.77|24375.73|24295.73|24379.99|24299.99|24375.73|24295.73|9
1736044910000|2025-01-05 02:41:50|24374.79|24294.79|24373.38|24293.38|24374.79|24294.79|24373.16|24293.16|10
1736044920000|2025-01-05 02:42:00|24372.78|24292.78|24372.59|24292.59|24372.78|24292.78|24371.83|24291.83|10
1736044930000|2025-01-05 02:42:10|24372.81|24292.81|24373.44|24293.44|24373.44|24293.44|24372.59|24292.59|9
1736044940000|2025-01-05 02:42:20|24373.73|24293.73|24373.25|24293.25|24373.73|24293.73|24372.76|24292.76|10
1736044950000|2025-01-05 02:42:30|24373.53|24293.53|24373.49|24293.49|24373.69|24293.69|24373.23|24293.23|10
1736044960000|2025-01-05 02:42:40|24373.33|24293.33|24372.29|24292.29|24373.55|24293.55|24372.29|24292.29|10
1736044970000|2025-01-05 02:42:50|24372.34|24292.34|24371.83|24291.83|24372.34|24292.34|24371.66|24291.66|9
1736044980000|2025-01-05 02:43:00|24371.43|24291.43|24368.88|24288.88|24371.59|24291.59|24368.88|24288.88|10
1736044990000|2025-01-05 02:43:10|24368.56|24288.56|24368.28|24288.28|24368.56|24288.56|24368|24288|10
1736045000000|2025-01-05 02:43:20|24368|24288|24366.26|24286.26|24368|24288|24365.55|24285.55|10
1736045010000|2025-01-05 02:43:30|24365.85|24285.85|24366.75|24286.75|24366.9|24286.9|24365.85|24285.85|9
1736045020000|2025-01-05 02:43:40|24366.47|24286.47|24369.01|24289.01|24369.01|24289.01|24366.47|24286.47|10
1736045030000|2025-01-05 02:43:50|24369.05|24289.05|24370.78|24290.78|24370.79|24290.79|24369.05|24289.05|10
1736045040000|2025-01-05 02:44:00|24370.76|24290.76|24370.52|24290.52|24370.91|24290.91|24370.5|24290.5|8
1736045050000|2025-01-05 02:44:10|24370.53|24290.53|24371.43|24291.43|24371.43|24291.43|24370.53|24290.53|10
1736045060000|2025-01-05 02:44:20|24371.26|24291.26|24376.37|24296.37|24376.37|24296.37|24371.26|24291.26|10
1736045070000|2025-01-05 02:44:30|24376.32|24296.32|24376.35|24296.35|24376.49|24296.49|24376.16|24296.16|9
1736045080000|2025-01-05 02:44:40|24376.53|24296.53|24375.02|24295.02|24376.53|24296.53|24374.96|24294.96|9
1736045090000|2025-01-05 02:44:50|24374.77|24294.77|24374.55|24294.55|24374.77|24294.77|24374.12|24294.12|10
1736045100000|2025-01-05 02:45:00|24374.56|24294.56|24373.29|24293.29|24374.72|24294.72|24373.29|24293.29|10
1736045110000|2025-01-05 02:45:10|24372.55|24292.55|24374.02|24294.02|24374.02|24294.02|24372.55|24292.55|10
1736045120000|2025-01-05 02:45:20|24373.86|24293.86|24375.06|24295.06|24375.06|24295.06|24373.54|24293.54|9
1736045130000|2025-01-05 02:45:30|24375.02|24295.02|24375.25|24295.25|24375.84|24295.84|24375.02|24295.02|10
1736045140000|2025-01-05 02:45:40|24375.16|24295.16|24376.4|24296.4|24376.4|24296.4|24374.78|24294.78|10
1736045150000|2025-01-05 02:45:50|24376.64|24296.64|24376.93|24296.93|24378.1|24298.1|24376.64|24296.64|10
1736045160000|2025-01-05 02:46:00|24376.8|24296.8|24377.37|24297.37|24377.37|24297.37|24376.28|24296.28|10
1736045170000|2025-01-05 02:46:10|24377.39|24297.39|24379.42|24299.42|24379.42|24299.42|24377.33|24297.33|10
1736045180000|2025-01-05 02:46:20|24379.48|24299.48|24379.93|24299.93|24379.93|24299.93|24379.31|24299.31|10
1736045190000|2025-01-05 02:46:30|24380.08|24300.08|24378.92|24298.92|24380.08|24300.08|24378.82|24298.82|10
1736045200000|2025-01-05 02:46:40|24378.91|24298.91|24378.93|24298.93|24379|24299|24378.88|24298.88|9
1736045210000|2025-01-05 02:46:50|24378.15|24298.15|24377.91|24297.91|24378.82|24298.82|24377.73|24297.73|10
1736045220000|2025-01-05 02:47:00|24377.9|24297.9|24378.44|24298.44|24378.45|24298.45|24377.9|24297.9|9
1736045230000|2025-01-05 02:47:10|24378.13|24298.13|24379.63|24299.63|24379.63|24299.63|24377.94|24297.94|10
1736045240000|2025-01-05 02:47:20|24379.57|24299.57|24380.31|24300.31|24380.31|24300.31|24379.57|24299.57|9
1736045250000|2025-01-05 02:47:30|24379.44|24299.44|24378.37|24298.37|24379.44|24299.44|24378.3|24298.3|10
1736045260000|2025-01-05 02:47:40|24378.27|24298.27|24378.41|24298.41|24378.65|24298.65|24377.85|24297.85|9
1736045270000|2025-01-05 02:47:50|24378.43|24298.43|24377.29|24297.29|24378.43|24298.43|24377.29|24297.29|9
1736045280000|2025-01-05 02:48:00|24376.76|24296.76|24376.02|24296.02|24376.76|24296.76|24376.02|24296.02|10
1736045290000|2025-01-05 02:48:10|24376.26|24296.26|24376.96|24296.96|24377.68|24297.68|24375.95|24295.95|10
1736045300000|2025-01-05 02:48:20|24377.72|24297.72|24377.44|24297.44|24377.75|24297.75|24377.3|24297.3|10
1736045310000|2025-01-05 02:48:30|24376.76|24296.76|24377.13|24297.13|24377.29|24297.29|24376.76|24296.76|10
1736045320000|2025-01-05 02:48:40|24376.8|24296.8|24375.99|24295.99|24376.92|24296.92|24375.64|24295.64|8
1736045330000|2025-01-05 02:48:50|24375.85|24295.85|24375.85|24295.85|24376.09|24296.09|24375.59|24295.59|10
1736045340000|2025-01-05 02:49:00|24375.83|24295.83|24375.48|24295.48|24375.83|24295.83|24375.22|24295.22|10
1736045350000|2025-01-05 02:49:10|24375.2|24295.2|24375.75|24295.75|24375.77|24295.77|24375.2|24295.2|9
1736045360000|2025-01-05 02:49:20|24375.85|24295.85|24375.56|24295.56|24375.88|24295.88|24375.43|24295.43|10
1736045370000|2025-01-05 02:49:30|24375.46|24295.46|24375.63|24295.63|24376.11|24296.11|24375.46|24295.46|10
1736045380000|2025-01-05 02:49:40|24375.46|24295.46|24374.24|24294.24|24375.46|24295.46|24374.24|24294.24|10
1736045390000|2025-01-05 02:49:50|24374.31|24294.31|24373.24|24293.24|24374.31|24294.31|24373.18|24293.18|10
1736045400000|2025-01-05 02:50:00|24373.31|24293.31|24374.88|24294.88|24374.88|24294.88|24373.31|24293.31|10
1736045410000|2025-01-05 02:50:10|24374.53|24294.53|24373.97|24293.97|24374.53|24294.53|24373.97|24293.97|10
1736045420000|2025-01-05 02:50:20|24373.94|24293.94|24375.24|24295.24|24375.24|24295.24|24373.94|24293.94|10
1736045430000|2025-01-05 02:50:30|24375.31|24295.31|24373.13|24293.13|24375.33|24295.33|24373.13|24293.13|9
1736045440000|2025-01-05 02:50:40|24373.05|24293.05|24371.79|24291.79|24373.05|24293.05|24371.42|24291.42|10
1736045450000|2025-01-05 02:50:50|24372.09|24292.09|24373.33|24293.33|24373.61|24293.61|24372.09|24292.09|10
1736045460000|2025-01-05 02:51:00|24373.27|24293.27|24372.58|24292.58|24373.27|24293.27|24372.32|24292.32|10
1736045470000|2025-01-05 02:51:10|24372.61|24292.61|24372.44|24292.44|24372.84|24292.84|24372.31|24292.31|10
1736045480000|2025-01-05 02:51:20|24372.49|24292.49|24370.4|24290.4|24372.69|24292.69|24370.37|24290.37|10
1736045490000|2025-01-05 02:51:30|24369.84|24289.84|24367.75|24287.75|24369.84|24289.84|24367.75|24287.75|8
1736045500000|2025-01-05 02:51:40|24367.67|24287.67|24367.08|24287.08|24367.82|24287.82|24367.08|24287.08|9
1736045510000|2025-01-05 02:51:50|24367.09|24287.09|24366.72|24286.72|24367.87|24287.87|24366.68|24286.68|9
1736045520000|2025-01-05 02:52:00|24366.9|24286.9|24367.46|24287.46|24367.46|24287.46|24366.9|24286.9|9
1736045530000|2025-01-05 02:52:10|24367.28|24287.28|24368.65|24288.65|24368.65|24288.65|24365.22|24285.22|10
1736045540000|2025-01-05 02:52:20|24368.74|24288.74|24370.88|24290.88|24370.88|24290.88|24368.74|24288.74|10
1736045550000|2025-01-05 02:52:30|24371.14|24291.14|24370.15|24290.15|24371.6|24291.6|24370.15|24290.15|10
1736045560000|2025-01-05 02:52:40|24370.3|24290.3|24369.74|24289.74|24370.3|24290.3|24369.45|24289.45|10
1736045570000|2025-01-05 02:52:50|24369.27|24289.27|24368.07|24288.07|24369.27|24289.27|24368.07|24288.07|9
1736045580000|2025-01-05 02:53:00|24367.29|24287.29|24366.7|24286.7|24367.75|24287.75|24366.69|24286.69|10
1736045590000|2025-01-05 02:53:10|24366.83|24286.83|24365.99|24285.99|24366.98|24286.98|24365.99|24285.99|10
1736045600000|2025-01-05 02:53:20|24365.78|24285.78|24365.59|24285.59|24365.82|24285.82|24365.58|24285.58|10
1736045610000|2025-01-05 02:53:30|24365.88|24285.88|24364.93|24284.93|24365.92|24285.92|24364.93|24284.93|8
1736045620000|2025-01-05 02:53:40|24365.12|24285.12|24365.39|24285.39|24365.5|24285.5|24364.79|24284.79|9
1736045630000|2025-01-05 02:53:50|24365.36|24285.36|24365.81|24285.81|24365.81|24285.81|24365.23|24285.23|8
1736045640000|2025-01-05 02:54:00|24365.62|24285.62|24366.32|24286.32|24366.54|24286.54|24365.62|24285.62|7
1736045650000|2025-01-05 02:54:10|24366.3|24286.3|24366.34|24286.34|24366.34|24286.34|24365.69|24285.69|10
1736045660000|2025-01-05 02:54:20|24366.41|24286.41|24366.94|24286.94|24366.94|24286.94|24366.36|24286.36|9
1736045670000|2025-01-05 02:54:30|24366.92|24286.92|24366.86|24286.86|24366.92|24286.92|24366.51|24286.51|9
1736045680000|2025-01-05 02:54:40|24366.87|24286.87|24367.15|24287.15|24367.55|24287.55|24366.66|24286.66|10
1736045690000|2025-01-05 02:54:50|24367.1|24287.1|24366.92|24286.92|24367.33|24287.33|24366.92|24286.92|10
1736045700000|2025-01-05 02:55:00|24366.69|24286.69|24367.32|24287.32|24367.85|24287.85|24366.69|24286.69|10
1736045710000|2025-01-05 02:55:10|24367.34|24287.34|24367.12|24287.12|24367.78|24287.78|24367|24287|10
1736045720000|2025-01-05 02:55:20|24366.82|24286.82|24365.33|24285.33|24366.82|24286.82|24365.33|24285.33|10
1736045730000|2025-01-05 02:55:30|24365.26|24285.26|24366.01|24286.01|24366.03|24286.03|24365.26|24285.26|9
1736045740000|2025-01-05 02:55:40|24365.99|24285.99|24364.83|24284.83|24366|24286|24364.82|24284.82|10
1736045750000|2025-01-05 02:55:50|24365.05|24285.05|24364.2|24284.2|24365.05|24285.05|24364.09|24284.09|10
1736045760000|2025-01-05 02:56:00|24364.23|24284.23|24367.04|24287.04|24367.04|24287.04|24364.2|24284.2|10
1736045770000|2025-01-05 02:56:10|24367.19|24287.19|24370.33|24290.33|24370.54|24290.54|24367.19|24287.19|10
1736045780000|2025-01-05 02:56:20|24370.26|24290.26|24372.06|24292.06|24372.06|24292.06|24370.25|24290.25|10
1736045790000|2025-01-05 02:56:30|24372.32|24292.32|24372.5|24292.5|24372.64|24292.64|24372.32|24292.32|10
1736045800000|2025-01-05 02:56:40|24372.49|24292.49|24373.79|24293.79|24374.04|24294.04|24372.49|24292.49|10
1736045810000|2025-01-05 02:56:50|24373.88|24293.88|24374.28|24294.28|24374.47|24294.47|24373.75|24293.75|9
1736045820000|2025-01-05 02:57:00|24374.38|24294.38|24374.76|24294.76|24374.77|24294.77|24374.14|24294.14|10
1736045830000|2025-01-05 02:57:10|24374.74|24294.74|24375.76|24295.76|24375.76|24295.76|24374.58|24294.58|10
1736045840000|2025-01-05 02:57:20|24376.17|24296.17|24376.41|24296.41|24376.72|24296.72|24375.85|24295.85|10
1736045850000|2025-01-05 02:57:30|24376.49|24296.49|24376.85|24296.85|24377.05|24297.05|24376.24|24296.24|10
1736045860000|2025-01-05 02:57:40|24377|24297|24376.77|24296.77|24377.34|24297.34|24376.77|24296.77|10
1736045870000|2025-01-05 02:57:50|24376.9|24296.9|24377.12|24297.12|24377.3|24297.3|24376.9|24296.9|8
1736045880000|2025-01-05 02:58:00|24377.2|24297.2|24378.15|24298.15|24378.23|24298.23|24377.2|24297.2|10
1736045890000|2025-01-05 02:58:10|24378.25|24298.25|24377.75|24297.75|24378.25|24298.25|24377.54|24297.54|10
1736045900000|2025-01-05 02:58:20|24377.92|24297.92|24378.72|24298.72|24378.72|24298.72|24377.69|24297.69|10
1736045910000|2025-01-05 02:58:30|24378.7|24298.7|24380.88|24300.88|24380.88|24300.88|24378.7|24298.7|10
1736045920000|2025-01-05 02:58:40|24381.25|24301.25|24384.31|24304.31|24384.98|24304.98|24381.25|24301.25|9
1736045930000|2025-01-05 02:58:50|24384.6|24304.6|24386.11|24306.11|24386.11|24306.11|24384.6|24304.6|10
1736045940000|2025-01-05 02:59:00|24387.13|24307.13|24387.77|24307.77|24387.85|24307.85|24386.95|24306.95|10
1736045950000|2025-01-05 02:59:10|24387.73|24307.73|24388.48|24308.48|24388.48|24308.48|24387.63|24307.63|9
1736045960000|2025-01-05 02:59:20|24387.82|24307.82|24387.68|24307.68|24388.28|24308.28|24387.68|24307.68|10
1736045970000|2025-01-05 02:59:30|24387.78|24307.78|24387.56|24307.56|24387.83|24307.83|24387.31|24307.31|9
1736045980000|2025-01-05 02:59:40|24387.64|24307.64|24384.89|24304.89|24387.64|24307.64|24384.81|24304.81|10
1736045990000|2025-01-05 02:59:50|24385.24|24305.24|24384.52|24304.52|24385.51|24305.51|24383.38|24303.38|9
1736046000000|2025-01-05 03:00:00|24385.05|24305.05|24386.52|24306.52|24386.52|24306.52|24385.05|24305.05|10
1736046010000|2025-01-05 03:00:10|24386.1|24306.1|24386.82|24306.82|24386.82|24306.82|24384.87|24304.87|10
1736046020000|2025-01-05 03:00:20|24386.86|24306.86|24387.87|24307.87|24388.14|24308.14|24386.86|24306.86|10
1736046030000|2025-01-05 03:00:30|24387.48|24307.48|24387.9|24307.9|24388.19|24308.19|24387.45|24307.45|10
1736046040000|2025-01-05 03:00:40|24387.93|24307.93|24389.18|24309.18|24389.18|24309.18|24387.93|24307.93|10
1736046050000|2025-01-05 03:00:50|24389.24|24309.24|24389.4|24309.4|24389.85|24309.85|24389.24|24309.24|10
1736046060000|2025-01-05 03:01:00|24389.47|24309.47|24384.78|24304.78|24389.48|24309.48|24384.78|24304.78|10
1736046070000|2025-01-05 03:01:10|24384.47|24304.47|24381.44|24301.44|24384.47|24304.47|24381.44|24301.44|10
1736046080000|2025-01-05 03:01:20|24381.39|24301.39|24380.98|24300.98|24381.39|24301.39|24380.95|24300.95|10
1736046090000|2025-01-05 03:01:30|24381.26|24301.26|24377.99|24297.99|24381.26|24301.26|24377.99|24297.99|9
1736046100000|2025-01-05 03:01:40|24376.74|24296.74|24374.71|24294.71|24376.74|24296.74|24374.71|24294.71|10
1736046110000|2025-01-05 03:01:50|24374.67|24294.67|24374.3|24294.3|24374.69|24294.69|24374.2|24294.2|10
1736046120000|2025-01-05 03:02:00|24374.13|24294.13|24374.35|24294.35|24374.35|24294.35|24373.73|24293.73|9
1736046130000|2025-01-05 03:02:10|24374.57|24294.57|24376.78|24296.78|24376.78|24296.78|24374.57|24294.57|10
1736046140000|2025-01-05 03:02:20|24376.84|24296.84|24376.63|24296.63|24377.48|24297.48|24376.63|24296.63|10
1736046150000|2025-01-05 03:02:30|24376.65|24296.65|24375.14|24295.14|24377.1|24297.1|24375.14|24295.14|9
1736046160000|2025-01-05 03:02:40|24374.93|24294.93|24375.15|24295.15|24375.54|24295.54|24374.93|24294.93|9
1736046170000|2025-01-05 03:02:50|24375.35|24295.35|24375.84|24295.84|24375.84|24295.84|24374.78|24294.78|10
1736046180000|2025-01-05 03:03:00|24375.81|24295.81|24375.89|24295.89|24375.89|24295.89|24375.38|24295.38|9
1736046190000|2025-01-05 03:03:10|24375.72|24295.72|24375.15|24295.15|24375.72|24295.72|24374.93|24294.93|10
1736046200000|2025-01-05 03:03:20|24374.99|24294.99|24374.51|24294.51|24374.99|24294.99|24374.26|24294.26|10
1736046210000|2025-01-05 03:03:30|24375.03|24295.03|24374.93|24294.93|24375.44|24295.44|24374.93|24294.93|9
1736046220000|2025-01-05 03:03:40|24375.27|24295.27|24372.84|24292.84|24375.27|24295.27|24372.47|24292.47|10
1736046230000|2025-01-05 03:03:50|24372.88|24292.88|24372.76|24292.76|24373.02|24293.02|24372.68|24292.68|10
1736046240000|2025-01-05 03:04:00|24372.68|24292.68|24373.68|24293.68|24373.68|24293.68|24372.41|24292.41|10
1736046250000|2025-01-05 03:04:10|24373.77|24293.77|24372.79|24292.79|24373.88|24293.88|24372.79|24292.79|10
1736046260000|2025-01-05 03:04:20|24372.66|24292.66|24372.22|24292.22|24372.86|24292.86|24372.22|24292.22|9
1736046270000|2025-01-05 03:04:30|24371.75|24291.75|24372.21|24292.21|24372.21|24292.21|24371.75|24291.75|10
1736046280000|2025-01-05 03:04:40|24372.6|24292.6|24372.49|24292.49|24372.93|24292.93|24372.38|24292.38|9
1736046290000|2025-01-05 03:04:50|24372.5|24292.5|24371.8|24291.8|24372.96|24292.96|24371.8|24291.8|10
1736046300000|2025-01-05 03:05:00|24371.97|24291.97|24373.16|24293.16|24373.62|24293.62|24371.97|24291.97|10
1736046310000|2025-01-05 03:05:10|24372.71|24292.71|24371.48|24291.48|24372.73|24292.73|24371.48|24291.48|10
1736046320000|2025-01-05 03:05:20|24371.37|24291.37|24370.44|24290.44|24371.51|24291.51|24370.44|24290.44|10
1736046330000|2025-01-05 03:05:30|24370.35|24290.35|24366.92|24286.92|24370.42|24290.42|24366.91|24286.91|8
1736046340000|2025-01-05 03:05:40|24366.63|24286.63|24364.34|24284.34|24367.54|24287.54|24364.34|24284.34|10
1736046350000|2025-01-05 03:05:50|24364.3|24284.3|24364.54|24284.54|24364.54|24284.54|24363.92|24283.92|8
1736046360000|2025-01-05 03:06:00|24364.8|24284.8|24365.57|24285.57|24365.57|24285.57|24364.79|24284.79|8
1736046370000|2025-01-05 03:06:10|24363.44|24283.44|24361.45|24281.45|24363.57|24283.57|24361.45|24281.45|10
1736046380000|2025-01-05 03:06:20|24358.48|24278.48|24358.69|24278.69|24358.8|24278.8|24357.86|24277.86|10
1736046390000|2025-01-05 03:06:30|24358.91|24278.91|24355.93|24275.93|24358.91|24278.91|24355.93|24275.93|10
1736046400000|2025-01-05 03:06:40|24356.26|24276.26|24355.34|24275.34|24356.27|24276.27|24355.04|24275.04|10
1736046410000|2025-01-05 03:06:50|24355.28|24275.28|24354.9|24274.9|24355.81|24275.81|24354.9|24274.9|9
1736046420000|2025-01-05 03:07:00|24355.06|24275.06|24353.46|24273.46|24355.06|24275.06|24353.39|24273.39|10
1736046430000|2025-01-05 03:07:10|24353.49|24273.49|24354.03|24274.03|24354.53|24274.53|24353.49|24273.49|10
1736046440000|2025-01-05 03:07:20|24353.66|24273.66|24353.52|24273.52|24354.22|24274.22|24353.2|24273.2|9
1736046450000|2025-01-05 03:07:30|24353.53|24273.53|24353.62|24273.62|24353.79|24273.79|24353.32|24273.32|10
1736046460000|2025-01-05 03:07:40|24353.39|24273.39|24350.49|24270.49|24353.39|24273.39|24350.49|24270.49|10
1736046470000|2025-01-05 03:07:50|24350.56|24270.56|24350.59|24270.59|24351.36|24271.36|24350.39|24270.39|9
1736046480000|2025-01-05 03:08:00|24350.53|24270.53|24352.88|24272.88|24352.88|24272.88|24350.52|24270.52|10
1736046490000|2025-01-05 03:08:10|24352.25|24272.25|24348.76|24268.76|24352.25|24272.25|24348.76|24268.76|10
1736046500000|2025-01-05 03:08:20|24348.85|24268.85|24348.34|24268.34|24349|24269|24348.22|24268.22|9
1736046510000|2025-01-05 03:08:30|24348.3|24268.3|24348.25|24268.25|24348.3|24268.3|24348.12|24268.12|8
1736046520000|2025-01-05 03:08:40|24348.26|24268.26|24348.3|24268.3|24348.42|24268.42|24348.25|24268.25|9
1736046530000|2025-01-05 03:08:50|24348.24|24268.24|24348.79|24268.79|24348.79|24268.79|24348.24|24268.24|9
1736046540000|2025-01-05 03:09:00|24349.32|24269.32|24347.39|24267.39|24349.51|24269.51|24347.39|24267.39|10
1736046550000|2025-01-05 03:09:10|24347.27|24267.27|24347.01|24267.01|24347.27|24267.27|24346.78|24266.78|10
1736046560000|2025-01-05 03:09:20|24347.56|24267.56|24347.54|24267.54|24348.22|24268.22|24347.4|24267.4|9
1736046570000|2025-01-05 03:09:30|24346.36|24266.36|24346.49|24266.49|24346.49|24266.49|24345.55|24265.55|10
1736046580000|2025-01-05 03:09:40|24346.89|24266.89|24346.65|24266.65|24347.27|24267.27|24346.5|24266.5|10
1736046590000|2025-01-05 03:09:50|24346.8|24266.8|24347.77|24267.77|24347.77|24267.77|24346.76|24266.76|9
1736046600000|2025-01-05 03:10:00|24348.11|24268.11|24347.83|24267.83|24348.11|24268.11|24347.12|24267.12|10
1736046610000|2025-01-05 03:10:10|24347.84|24267.84|24349.58|24269.58|24349.58|24269.58|24347.84|24267.84|10
1736046620000|2025-01-05 03:10:20|24349.69|24269.69|24348.57|24268.57|24349.69|24269.69|24348.57|24268.57|9
1736046630000|2025-01-05 03:10:30|24348.7|24268.7|24349.46|24269.46|24349.46|24269.46|24348.7|24268.7|10
1736046640000|2025-01-05 03:10:40|24349.44|24269.44|24349.73|24269.73|24349.79|24269.79|24349.44|24269.44|10
1736046650000|2025-01-05 03:10:50|24349.67|24269.67|24349.88|24269.88|24349.88|24269.88|24349.67|24269.67|10
1736046660000|2025-01-05 03:11:00|24349.39|24269.39|24351.28|24271.28|24351.28|24271.28|24349.39|24269.39|9
1736046670000|2025-01-05 03:11:10|24351.66|24271.66|24352.29|24272.29|24352.29|24272.29|24351.09|24271.09|10
1736046680000|2025-01-05 03:11:20|24352.69|24272.69|24357.74|24277.74|24357.74|24277.74|24352.69|24272.69|10
1736046690000|2025-01-05 03:11:30|24358.22|24278.22|24358.97|24278.97|24358.97|24278.97|24357.85|24277.85|10
1736046700000|2025-01-05 03:11:40|24359.24|24279.24|24361.42|24281.42|24361.42|24281.42|24359.24|24279.24|10
1736046710000|2025-01-05 03:11:50|24361.66|24281.66|24361.76|24281.76|24362.08|24282.08|24361.66|24281.66|9
1736046720000|2025-01-05 03:12:00|24361.73|24281.73|24360.88|24280.88|24361.94|24281.94|24360.6|24280.6|10
1736046730000|2025-01-05 03:12:10|24360.87|24280.87|24361.36|24281.36|24361.36|24281.36|24360.61|24280.61|9
1736046740000|2025-01-05 03:12:20|24361.37|24281.37|24361.61|24281.61|24362.18|24282.18|24361.37|24281.37|9
1736046750000|2025-01-05 03:12:30|24361.42|24281.42|24363.57|24283.57|24363.57|24283.57|24361.42|24281.42|10
1736046760000|2025-01-05 03:12:40|24363.59|24283.59|24365.05|24285.05|24365.13|24285.13|24363.55|24283.55|10
1736046770000|2025-01-05 03:12:50|24364.61|24284.61|24365.43|24285.43|24365.54|24285.54|24364.61|24284.61|9
1736046780000|2025-01-05 03:13:00|24365.58|24285.58|24364.63|24284.63|24365.58|24285.58|24364.63|24284.63|10
1736046790000|2025-01-05 03:13:10|24364.64|24284.64|24363.12|24283.12|24364.65|24284.65|24362.9|24282.9|9
1736046800000|2025-01-05 03:13:20|24363.14|24283.14|24362.32|24282.32|24363.14|24283.14|24362.06|24282.06|9
1736046810000|2025-01-05 03:13:30|24361.99|24281.99|24361.62|24281.62|24363.01|24283.01|24361.61|24281.61|10
1736046820000|2025-01-05 03:13:40|24361.57|24281.57|24360.48|24280.48|24361.57|24281.57|24360.16|24280.16|10
1736046830000|2025-01-05 03:13:50|24360.45|24280.45|24360.4|24280.4|24360.67|24280.67|24360.35|24280.35|10
1736046840000|2025-01-05 03:14:00|24360.61|24280.61|24360.96|24280.96|24360.96|24280.96|24360.53|24280.53|10
1736046850000|2025-01-05 03:14:10|24361.1|24281.1|24361.25|24281.25|24361.46|24281.46|24360.99|24280.99|10
1736046860000|2025-01-05 03:14:20|24361.27|24281.27|24361.45|24281.45|24361.45|24281.45|24360.78|24280.78|10
1736046870000|2025-01-05 03:14:30|24361.46|24281.46|24362.11|24282.11|24362.11|24282.11|24361.25|24281.25|10
1736046880000|2025-01-05 03:14:40|24362.02|24282.02|24362.44|24282.44|24362.54|24282.54|24362.02|24282.02|9
1736046890000|2025-01-05 03:14:50|24362.29|24282.29|24362.33|24282.33|24363.3|24283.3|24362.28|24282.28|10
1736046900000|2025-01-05 03:15:00|24362.09|24282.09|24363.13|24283.13|24363.14|24283.14|24362.09|24282.09|10
1736046910000|2025-01-05 03:15:10|24363.22|24283.22|24364.84|24284.84|24364.84|24284.84|24363.22|24283.22|9
1736046920000|2025-01-05 03:15:20|24365.87|24285.87|24364.41|24284.41|24365.99|24285.99|24364.41|24284.41|9
1736046930000|2025-01-05 03:15:30|24364.31|24284.31|24366.04|24286.04|24366.05|24286.05|24364.27|24284.27|10
1736046940000|2025-01-05 03:15:40|24366.49|24286.49|24366.96|24286.96|24367.08|24287.08|24366.49|24286.49|10
1736046950000|2025-01-05 03:15:50|24366.93|24286.93|24367.84|24287.84|24367.84|24287.84|24366.93|24286.93|10
1736046960000|2025-01-05 03:16:00|24367.67|24287.67|24369.88|24289.88|24369.88|24289.88|24367.57|24287.57|10
1736046970000|2025-01-05 03:16:10|24369.79|24289.79|24369.72|24289.72|24369.98|24289.98|24369.61|24289.61|10
1736046980000|2025-01-05 03:16:20|24369.89|24289.89|24372.43|24292.43|24372.56|24292.56|24369.89|24289.89|10
1736046990000|2025-01-05 03:16:30|24372.52|24292.52|24371.12|24291.12|24372.52|24292.52|24370.75|24290.75|9
1736047000000|2025-01-05 03:16:40|24370.87|24290.87|24374.89|24294.89|24374.89|24294.89|24370.62|24290.62|9
1736047010000|2025-01-05 03:16:50|24375.23|24295.23|24373.94|24293.94|24376.18|24296.18|24373.94|24293.94|10
1736047020000|2025-01-05 03:17:00|24373.78|24293.78|24372.73|24292.73|24373.78|24293.78|24372.1|24292.1|10
1736047030000|2025-01-05 03:17:10|24373|24293|24374.01|24294.01|24374.01|24294.01|24372.99|24292.99|10
1736047040000|2025-01-05 03:17:20|24374.07|24294.07|24373.21|24293.21|24374.07|24294.07|24373|24293|10
1736047050000|2025-01-05 03:17:30|24373.25|24293.25|24373.4|24293.4|24373.68|24293.68|24373.25|24293.25|9
1736047060000|2025-01-05 03:17:40|24373.55|24293.55|24374.98|24294.98|24375.24|24295.24|24373.49|24293.49|9
1736047070000|2025-01-05 03:17:50|24375.21|24295.21|24375.08|24295.08|24375.7|24295.7|24375.08|24295.08|10
1736047080000|2025-01-05 03:18:00|24375.07|24295.07|24374.55|24294.55|24375.07|24295.07|24373.25|24293.25|10
1736047090000|2025-01-05 03:18:10|24374.78|24294.78|24374.51|24294.51|24374.95|24294.95|24374.51|24294.51|7
1736047100000|2025-01-05 03:18:20|24374.42|24294.42|24374.14|24294.14|24375.11|24295.11|24374.14|24294.14|10
1736047110000|2025-01-05 03:18:30|24373.99|24293.99|24371.34|24291.34|24374.08|24294.08|24371.34|24291.34|10
1736047120000|2025-01-05 03:18:40|24371.07|24291.07|24370.3|24290.3|24371.07|24291.07|24369.92|24289.92|10
1736047130000|2025-01-05 03:18:50|24370.39|24290.39|24368.75|24288.75|24370.42|24290.42|24368.74|24288.74|10
1736047140000|2025-01-05 03:19:00|24368.82|24288.82|24369.21|24289.21|24369.21|24289.21|24368.73|24288.73|9
1736047150000|2025-01-05 03:19:10|24369.33|24289.33|24365.82|24285.82|24369.43|24289.43|24365.82|24285.82|10
1736047160000|2025-01-05 03:19:20|24365.81|24285.81|24362.6|24282.6|24365.89|24285.89|24362.6|24282.6|9
1736047170000|2025-01-05 03:19:30|24362.36|24282.36|24360.98|24280.98|24362.36|24282.36|24360.98|24280.98|10
1736047180000|2025-01-05 03:19:40|24360.94|24280.94|24362.21|24282.21|24362.21|24282.21|24360.71|24280.71|10
1736047190000|2025-01-05 03:19:50|24362.13|24282.13|24362.68|24282.68|24363.06|24283.06|24362.13|24282.13|9
1736047200000|2025-01-05 03:20:00|24362.71|24282.71|24361.9|24281.9|24362.71|24282.71|24361.71|24281.71|10
1736047210000|2025-01-05 03:20:10|24362.13|24282.13|24362.69|24282.69|24362.69|24282.69|24361.07|24281.07|10
1736047220000|2025-01-05 03:20:20|24362.99|24282.99|24362.91|24282.91|24363.51|24283.51|24362.91|24282.91|10
1736047230000|2025-01-05 03:20:30|24362.81|24282.81|24363.53|24283.53|24363.53|24283.53|24362.81|24282.81|10
1736047240000|2025-01-05 03:20:40|24363.58|24283.58|24364.9|24284.9|24364.9|24284.9|24363.58|24283.58|9
1736047250000|2025-01-05 03:20:50|24365.18|24285.18|24365.73|24285.73|24365.73|24285.73|24365.18|24285.18|10
1736047260000|2025-01-05 03:21:00|24366.21|24286.21|24366.83|24286.83|24367.1|24287.1|24366.21|24286.21|10
1736047270000|2025-01-05 03:21:10|24366.78|24286.78|24364.37|24284.37|24366.78|24286.78|24364.14|24284.14|10
1736047280000|2025-01-05 03:21:20|24364.46|24284.46|24363.57|24283.57|24364.66|24284.66|24363.57|24283.57|9
1736047290000|2025-01-05 03:21:30|24363.15|24283.15|24362.79|24282.79|24363.47|24283.47|24362.58|24282.58|9
1736047300000|2025-01-05 03:21:40|24362.57|24282.57|24361.55|24281.55|24362.96|24282.96|24361.55|24281.55|9
1736047310000|2025-01-05 03:21:50|24361.52|24281.52|24360.73|24280.73|24361.75|24281.75|24360.73|24280.73|10
1736047320000|2025-01-05 03:22:00|24360.25|24280.25|24360.36|24280.36|24360.76|24280.76|24360.25|24280.25|9
1736047330000|2025-01-05 03:22:10|24360.45|24280.45|24359.31|24279.31|24360.45|24280.45|24358.57|24278.57|9
1736047340000|2025-01-05 03:22:20|24359.42|24279.42|24359.96|24279.96|24360.06|24280.06|24359.42|24279.42|8
1736047350000|2025-01-05 03:22:30|24359.95|24279.95|24359.82|24279.82|24360.2|24280.2|24359.82|24279.82|9
1736047360000|2025-01-05 03:22:40|24359.87|24279.87|24359.68|24279.68|24359.87|24279.87|24359.18|24279.18|8
1736047370000|2025-01-05 03:22:50|24359.69|24279.69|24360.73|24280.73|24361.19|24281.19|24359.69|24279.69|9
1736047380000|2025-01-05 03:23:00|24360.79|24280.79|24359.08|24279.08|24360.79|24280.79|24358.91|24278.91|9
1736047390000|2025-01-05 03:23:10|24358.84|24278.84|24358.67|24278.67|24358.9|24278.9|24358.37|24278.37|10
1736047400000|2025-01-05 03:23:20|24358.7|24278.7|24358.93|24278.93|24359.2|24279.2|24358.49|24278.49|9
1736047410000|2025-01-05 03:23:30|24358.92|24278.92|24356.24|24276.24|24358.92|24278.92|24356.24|24276.24|10
1736047420000|2025-01-05 03:23:40|24356.81|24276.81|24354.96|24274.96|24356.81|24276.81|24354.94|24274.94|10
1736047430000|2025-01-05 03:23:50|24354.94|24274.94|24356.78|24276.78|24356.78|24276.78|24354.94|24274.94|10
1736047440000|2025-01-05 03:24:00|24356.79|24276.79|24355.65|24275.65|24356.88|24276.88|24355.61|24275.61|9
1736047450000|2025-01-05 03:24:10|24355.61|24275.61|24355.96|24275.96|24355.96|24275.96|24355.25|24275.25|9
1736047460000|2025-01-05 03:24:20|24355.98|24275.98|24356.22|24276.22|24356.25|24276.25|24355.75|24275.75|6
1736047470000|2025-01-05 03:24:30|24356.05|24276.05|24355.6|24275.6|24356.3|24276.3|24355.55|24275.55|9
1736047480000|2025-01-05 03:24:40|24355.21|24275.21|24354.96|24274.96|24355.25|24275.25|24354.87|24274.87|9
1736047490000|2025-01-05 03:24:50|24355.48|24275.48|24355.32|24275.32|24355.59|24275.59|24355.03|24275.03|10
1736047500000|2025-01-05 03:25:00|24355.36|24275.36|24355.73|24275.73|24356.05|24276.05|24355.32|24275.32|9
1736047510000|2025-01-05 03:25:10|24355.86|24275.86|24355.69|24275.69|24356.36|24276.36|24355.69|24275.69|10
1736047520000|2025-01-05 03:25:20|24355.63|24275.63|24354.1|24274.1|24355.73|24275.73|24354.1|24274.1|9
1736047530000|2025-01-05 03:25:30|24354.15|24274.15|24353.83|24273.83|24354.15|24274.15|24353.52|24273.52|10
1736047540000|2025-01-05 03:25:40|24353.8|24273.8|24354.46|24274.46|24354.46|24274.46|24353.7|24273.7|10
1736047550000|2025-01-05 03:25:50|24354.58|24274.58|24356.71|24276.71|24356.9|24276.9|24354.51|24274.51|9
1736047560000|2025-01-05 03:26:00|24356.64|24276.64|24355.19|24275.19|24356.64|24276.64|24355|24275|9
1736047570000|2025-01-05 03:26:10|24355.24|24275.24|24360.91|24280.91|24360.91|24280.91|24355.24|24275.24|10
1736047580000|2025-01-05 03:26:20|24361.93|24281.93|24362.44|24282.44|24362.44|24282.44|24361.88|24281.88|10
1736047590000|2025-01-05 03:26:30|24362.43|24282.43|24362.44|24282.44|24362.47|24282.47|24362.27|24282.27|8
1736047600000|2025-01-05 03:26:40|24362.39|24282.39|24363.84|24283.84|24363.84|24283.84|24362.37|24282.37|10
1736047610000|2025-01-05 03:26:50|24363.95|24283.95|24366.14|24286.14|24366.3|24286.3|24363.95|24283.95|10
1736047620000|2025-01-05 03:27:00|24365.59|24285.59|24363.92|24283.92|24365.59|24285.59|24363.92|24283.92|10
1736047630000|2025-01-05 03:27:10|24363.86|24283.86|24363.55|24283.55|24363.99|24283.99|24363.29|24283.29|10
1736047640000|2025-01-05 03:27:20|24363.3|24283.3|24363.61|24283.61|24363.71|24283.71|24362.99|24282.99|9
1736047650000|2025-01-05 03:27:30|24363.62|24283.62|24365.89|24285.89|24365.98|24285.98|24363.37|24283.37|10
1736047660000|2025-01-05 03:27:40|24365.87|24285.87|24367.4|24287.4|24367.4|24287.4|24365.87|24285.87|10
1736047670000|2025-01-05 03:27:50|24367.05|24287.05|24365.98|24285.98|24367.05|24287.05|24365.62|24285.62|10
1736047680000|2025-01-05 03:28:00|24365.56|24285.56|24364.33|24284.33|24365.56|24285.56|24364.24|24284.24|10
1736047690000|2025-01-05 03:28:10|24364.01|24284.01|24360.29|24280.29|24364.01|24284.01|24360.29|24280.29|9
1736047700000|2025-01-05 03:28:20|24360.37|24280.37|24359.57|24279.57|24360.77|24280.77|24359.57|24279.57|10
1736047710000|2025-01-05 03:28:30|24359.26|24279.26|24359.61|24279.61|24359.61|24279.61|24359.02|24279.02|10
1736047720000|2025-01-05 03:28:40|24359.48|24279.48|24359.24|24279.24|24359.6|24279.6|24358.86|24278.86|9
1736047730000|2025-01-05 03:28:50|24359.23|24279.23|24359.35|24279.35|24359.42|24279.42|24358.92|24278.92|10
1736047740000|2025-01-05 03:29:00|24359.71|24279.71|24358.49|24278.49|24359.71|24279.71|24358.23|24278.23|8
1736047750000|2025-01-05 03:29:10|24358.5|24278.5|24358.46|24278.46|24358.5|24278.5|24358.19|24278.19|10
1736047760000|2025-01-05 03:29:20|24358.41|24278.41|24359.08|24279.08|24359.33|24279.33|24357.85|24277.85|10
1736047770000|2025-01-05 03:29:30|24359.44|24279.44|24361.76|24281.76|24362.24|24282.24|24359.44|24279.44|10
1736047780000|2025-01-05 03:29:40|24361.62|24281.62|24361.71|24281.71|24362.26|24282.26|24361.62|24281.62|10
1736047790000|2025-01-05 03:29:50|24361.78|24281.78|24363|24283|24363|24283|24361.69|24281.69|10
1736047800000|2025-01-05 03:30:00|24363.27|24283.27|24363.95|24283.95|24364|24284|24363.16|24283.16|10
1736047810000|2025-01-05 03:30:10|24366.7|24286.7|24366.13|24286.13|24366.7|24286.7|24365.82|24285.82|9
1736047820000|2025-01-05 03:30:20|24366.04|24286.04|24365.88|24285.88|24366.42|24286.42|24365.88|24285.88|10
1736047830000|2025-01-05 03:30:30|24365.95|24285.95|24365.86|24285.86|24366.5|24286.5|24365.6|24285.6|10
1736047840000|2025-01-05 03:30:40|24365.91|24285.91|24365.89|24285.89|24366.84|24286.84|24365.89|24285.89|9
1736047850000|2025-01-05 03:30:50|24365.66|24285.66|24363.38|24283.38|24365.66|24285.66|24363.38|24283.38|10
1736047860000|2025-01-05 03:31:00|24363.24|24283.24|24361.88|24281.88|24363.24|24283.24|24361.88|24281.88|8
1736047870000|2025-01-05 03:31:10|24361.14|24281.14|24360.26|24280.26|24361.18|24281.18|24360.26|24280.26|10
1736047880000|2025-01-05 03:31:20|24360.44|24280.44|24359.45|24279.45|24360.44|24280.44|24359.45|24279.45|9
1736047890000|2025-01-05 03:31:30|24361.03|24281.03|24361.94|24281.94|24362.35|24282.35|24361.03|24281.03|10
1736047900000|2025-01-05 03:31:40|24362.08|24282.08|24364.54|24284.54|24364.58|24284.58|24362.08|24282.08|10
1736047910000|2025-01-05 03:31:50|24364.18|24284.18|24365.12|24285.12|24365.12|24285.12|24364.18|24284.18|10
1736047920000|2025-01-05 03:32:00|24364.99|24284.99|24363.31|24283.31|24364.99|24284.99|24363.29|24283.29|10
1736047930000|2025-01-05 03:32:10|24361.92|24281.92|24363.83|24283.83|24363.83|24283.83|24360.75|24280.75|10
1736047940000|2025-01-05 03:32:20|24364.32|24284.32|24365.22|24285.22|24365.22|24285.22|24364.32|24284.32|10
1736047950000|2025-01-05 03:32:30|24365.33|24285.33|24367.16|24287.16|24367.16|24287.16|24365.28|24285.28|10
1736047960000|2025-01-05 03:32:40|24367.28|24287.28|24366.59|24286.59|24367.28|24287.28|24366.59|24286.59|9
1736047970000|2025-01-05 03:32:50|24366.68|24286.68|24366.57|24286.57|24366.8|24286.8|24366.27|24286.27|10
1736047980000|2025-01-05 03:33:00|24366.58|24286.58|24365.44|24285.44|24366.58|24286.58|24365.43|24285.43|9
1736047990000|2025-01-05 03:33:10|24365.39|24285.39|24365.43|24285.43|24365.7|24285.7|24364.86|24284.86|10
1736048000000|2025-01-05 03:33:20|24366.64|24286.64|24367.96|24287.96|24368|24288|24366.64|24286.64|9
1736048010000|2025-01-05 03:33:30|24368.2|24288.2|24369.35|24289.35|24369.35|24289.35|24368.2|24288.2|10
1736048020000|2025-01-05 03:33:40|24369.88|24289.88|24369.89|24289.89|24370.46|24290.46|24369.76|24289.76|10
1736048030000|2025-01-05 03:33:50|24370.26|24290.26|24370.81|24290.81|24370.85|24290.85|24370.26|24290.26|8
1736048040000|2025-01-05 03:34:00|24370.86|24290.86|24368.43|24288.43|24370.86|24290.86|24368.43|24288.43|10
1736048050000|2025-01-05 03:34:10|24368.29|24288.29|24367.54|24287.54|24368.32|24288.32|24367.05|24287.05|10
1736048060000|2025-01-05 03:34:20|24367.57|24287.57|24367.06|24287.06|24368.09|24288.09|24366.89|24286.89|10
1736048070000|2025-01-05 03:34:30|24367|24287|24365.95|24285.95|24367.26|24287.26|24365.95|24285.95|9
1736048080000|2025-01-05 03:34:40|24366.25|24286.25|24368.31|24288.31|24368.31|24288.31|24366.25|24286.25|10
1736048090000|2025-01-05 03:34:50|24368.33|24288.33|24369.22|24289.22|24369.22|24289.22|24367.57|24287.57|10
1736048100000|2025-01-05 03:35:00|24369.34|24289.34|24371.39|24291.39|24371.43|24291.43|24369.34|24289.34|9
1736048110000|2025-01-05 03:35:10|24371.34|24291.34|24371.77|24291.77|24371.99|24291.99|24371.08|24291.08|8
1736048120000|2025-01-05 03:35:20|24371.87|24291.87|24373.59|24293.59|24373.59|24293.59|24371.05|24291.05|9
1736048130000|2025-01-05 03:35:30|24373.34|24293.34|24374.84|24294.84|24374.84|24294.84|24373.34|24293.34|10
1736048140000|2025-01-05 03:35:40|24374.56|24294.56|24375.12|24295.12|24375.12|24295.12|24374.56|24294.56|7
1736048150000|2025-01-05 03:35:50|24375.14|24295.14|24377.64|24297.64|24377.64|24297.64|24375.11|24295.11|9
1736048160000|2025-01-05 03:36:00|24377.88|24297.88|24379.44|24299.44|24379.44|24299.44|24377.88|24297.88|9
1736048170000|2025-01-05 03:36:10|24381.94|24301.94|24387.49|24307.49|24387.69|24307.69|24381.65|24301.65|10
1736048180000|2025-01-05 03:36:20|24387.71|24307.71|24388.36|24308.36|24388.61|24308.61|24387.44|24307.44|10
1736048190000|2025-01-05 03:36:30|24388.43|24308.43|24387.79|24307.79|24389.03|24309.03|24387.09|24307.09|10
1736048200000|2025-01-05 03:36:40|24387.86|24307.86|24388.74|24308.74|24388.9|24308.9|24387.59|24307.59|10
1736048210000|2025-01-05 03:36:50|24388.69|24308.69|24388.97|24308.97|24389.28|24309.28|24388.6|24308.6|10
1736048220000|2025-01-05 03:37:00|24389.48|24309.48|24391.52|24311.52|24391.52|24311.52|24389.01|24309.01|9
1736048230000|2025-01-05 03:37:10|24393.09|24313.09|24394.46|24314.46|24395.67|24315.67|24393.09|24313.09|10
1736048240000|2025-01-05 03:37:20|24395.28|24315.28|24397.74|24317.74|24397.74|24317.74|24395.28|24315.28|10
1736048250000|2025-01-05 03:37:30|24398.24|24318.24|24398.74|24318.74|24398.74|24318.74|24397.33|24317.33|10
1736048260000|2025-01-05 03:37:40|24399.15|24319.15|24395.29|24315.29|24399.26|24319.26|24395.29|24315.29|10
1736048270000|2025-01-05 03:37:50|24395.26|24315.26|24392.4|24312.4|24395.26|24315.26|24391.14|24311.14|10
1736048280000|2025-01-05 03:38:00|24392.32|24312.32|24392.22|24312.22|24392.51|24312.51|24392.05|24312.05|10
1736048290000|2025-01-05 03:38:10|24392.62|24312.62|24393.76|24313.76|24394.41|24314.41|24392.62|24312.62|10
1736048300000|2025-01-05 03:38:20|24393.79|24313.79|24392.46|24312.46|24393.79|24313.79|24391.49|24311.49|9
1736048310000|2025-01-05 03:38:30|24392.76|24312.76|24393.1|24313.1|24393.1|24313.1|24392.52|24312.52|10
1736048320000|2025-01-05 03:38:40|24393.32|24313.32|24392.5|24312.5|24393.37|24313.37|24392.5|24312.5|9
1736048330000|2025-01-05 03:38:50|24392.46|24312.46|24391.43|24311.43|24392.46|24312.46|24390.87|24310.87|10
1736048340000|2025-01-05 03:39:00|24391.59|24311.59|24391.4|24311.4|24391.59|24311.59|24391.03|24311.03|10
1736048350000|2025-01-05 03:39:10|24391.3|24311.3|24391.65|24311.65|24391.72|24311.72|24391.1|24311.1|9
1736048360000|2025-01-05 03:39:20|24390.62|24310.62|24391.59|24311.59|24391.59|24311.59|24390.24|24310.24|10
1736048370000|2025-01-05 03:39:30|24391.72|24311.72|24391.8|24311.8|24392.01|24312.01|24391.6|24311.6|10
1736048380000|2025-01-05 03:39:40|24391.66|24311.66|24393.3|24313.3|24393.45|24313.45|24391.49|24311.49|10
1736048390000|2025-01-05 03:39:50|24393.08|24313.08|24392.95|24312.95|24393.31|24313.31|24392.95|24312.95|8
1736048400000|2025-01-05 03:40:00|24392.46|24312.46|24393.01|24313.01|24393.22|24313.22|24392.46|24312.46|9
1736048410000|2025-01-05 03:40:10|24393.42|24313.42|24395.05|24315.05|24395.05|24315.05|24392.79|24312.79|8
1736048420000|2025-01-05 03:40:20|24395.95|24315.95|24393.99|24313.99|24395.95|24315.95|24393.99|24313.99|10
1736048430000|2025-01-05 03:40:30|24394.28|24314.28|24394.96|24314.96|24394.96|24314.96|24393.75|24313.75|9
1736048440000|2025-01-05 03:40:40|24394.77|24314.77|24393.97|24313.97|24395.33|24315.33|24393.97|24313.97|10
1736048450000|2025-01-05 03:40:50|24393.28|24313.28|24392.19|24312.19|24393.34|24313.34|24392.19|24312.19|10
1736048460000|2025-01-05 03:41:00|24390.75|24310.75|24390.12|24310.12|24390.75|24310.75|24389.86|24309.86|10
1736048470000|2025-01-05 03:41:10|24390.1|24310.1|24387.62|24307.62|24390.1|24310.1|24387.62|24307.62|10
1736048480000|2025-01-05 03:41:20|24387.64|24307.64|24386.04|24306.04|24387.64|24307.64|24386.04|24306.04|9
1736048490000|2025-01-05 03:41:30|24386.05|24306.05|24384.07|24304.07|24386.05|24306.05|24384.07|24304.07|10
1736048500000|2025-01-05 03:41:40|24384.04|24304.04|24383.4|24303.4|24384.27|24304.27|24383.4|24303.4|10
1736048510000|2025-01-05 03:41:50|24383.33|24303.33|24376.2|24296.2|24383.33|24303.33|24375.78|24295.78|10
1736048520000|2025-01-05 03:42:00|24376.89|24296.89|24374.91|24294.91|24376.89|24296.89|24374.91|24294.91|10
1736048530000|2025-01-05 03:42:10|24374.92|24294.92|24376.8|24296.8|24376.8|24296.8|24374.92|24294.92|10
1736048540000|2025-01-05 03:42:20|24376.3|24296.3|24376.9|24296.9|24376.9|24296.9|24375.86|24295.86|10
1736048550000|2025-01-05 03:42:30|24377.03|24297.03|24377.86|24297.86|24378.06|24298.06|24376.9|24296.9|10
1736048560000|2025-01-05 03:42:40|24378.18|24298.18|24376.75|24296.75|24378.56|24298.56|24376.75|24296.75|9
1736048570000|2025-01-05 03:42:50|24376.61|24296.61|24376.74|24296.74|24377.6|24297.6|24376.61|24296.61|10
1736048580000|2025-01-05 03:43:00|24376.76|24296.76|24376.24|24296.24|24376.76|24296.76|24375.69|24295.69|10
1736048590000|2025-01-05 03:43:10|24376.22|24296.22|24375.72|24295.72|24376.22|24296.22|24375.21|24295.21|8
1736048600000|2025-01-05 03:43:20|24375.73|24295.73|24372.02|24292.02|24375.83|24295.83|24372.02|24292.02|10
1736048610000|2025-01-05 03:43:30|24372.25|24292.25|24372.39|24292.39|24372.89|24292.89|24372.25|24292.25|10
1736048620000|2025-01-05 03:43:40|24372.46|24292.46|24372.77|24292.77|24372.77|24292.77|24372.41|24292.41|8
1736048630000|2025-01-05 03:43:50|24372.85|24292.85|24372.68|24292.68|24373.12|24293.12|24372.68|24292.68|9
1736048640000|2025-01-05 03:44:00|24372.72|24292.72|24371.99|24291.99|24373.05|24293.05|24371.99|24291.99|10
1736048650000|2025-01-05 03:44:10|24372.02|24292.02|24370.61|24290.61|24372.02|24292.02|24370.36|24290.36|10
1736048660000|2025-01-05 03:44:20|24370.64|24290.64|24371.8|24291.8|24371.8|24291.8|24370.64|24290.64|9
1736048670000|2025-01-05 03:44:30|24371.79|24291.79|24371.91|24291.91|24371.91|24291.91|24371.64|24291.64|6
1736048680000|2025-01-05 03:44:40|24371.78|24291.78|24374.27|24294.27|24374.85|24294.85|24370.73|24290.73|10
1736048690000|2025-01-05 03:44:50|24374.98|24294.98|24374.98|24294.98|24375.06|24295.06|24374.27|24294.27|10
1736048700000|2025-01-05 03:45:00|24375.12|24295.12|24373.19|24293.19|24375.12|24295.12|24373.19|24293.19|9
1736048710000|2025-01-05 03:45:10|24372.93|24292.93|24368.53|24288.53|24372.93|24292.93|24368.53|24288.53|9
1736048720000|2025-01-05 03:45:20|24368.49|24288.49|24366.03|24286.03|24368.49|24288.49|24366.03|24286.03|10
1736048730000|2025-01-05 03:45:30|24365.5|24285.5|24364.21|24284.21|24366.52|24286.52|24364.19|24284.19|10
1736048740000|2025-01-05 03:45:40|24364.04|24284.04|24359.57|24279.57|24364.17|24284.17|24359.51|24279.51|10
1736048750000|2025-01-05 03:45:50|24358.88|24278.88|24358.16|24278.16|24358.95|24278.95|24358.16|24278.16|9
1736048760000|2025-01-05 03:46:00|24358.42|24278.42|24360.53|24280.53|24360.53|24280.53|24358.42|24278.42|9
1736048770000|2025-01-05 03:46:10|24361.37|24281.37|24361.16|24281.16|24362.89|24282.89|24361.16|24281.16|10
1736048780000|2025-01-05 03:46:20|24360.97|24280.97|24360.16|24280.16|24361.09|24281.09|24360.04|24280.04|10
1736048790000|2025-01-05 03:46:30|24359.87|24279.87|24359.38|24279.38|24360.35|24280.35|24359.38|24279.38|10
1736048800000|2025-01-05 03:46:40|24359.48|24279.48|24361.21|24281.21|24361.21|24281.21|24359.46|24279.46|10
1736048810000|2025-01-05 03:46:50|24362.58|24282.58|24363.93|24283.93|24363.93|24283.93|24362.58|24282.58|10
1736048820000|2025-01-05 03:47:00|24364.02|24284.02|24367.14|24287.14|24367.14|24287.14|24364.02|24284.02|10
1736048830000|2025-01-05 03:47:10|24367.05|24287.05|24364.21|24284.21|24367.05|24287.05|24364.05|24284.05|10
1736048840000|2025-01-05 03:47:20|24364.73|24284.73|24364.69|24284.69|24364.89|24284.89|24364.4|24284.4|9
1736048850000|2025-01-05 03:47:30|24364.59|24284.59|24365.52|24285.52|24365.59|24285.59|24363.95|24283.95|10
1736048860000|2025-01-05 03:47:40|24365.22|24285.22|24365.71|24285.71|24365.91|24285.91|24364.88|24284.88|10
1736048870000|2025-01-05 03:47:50|24365.62|24285.62|24366.62|24286.62|24366.62|24286.62|24365.62|24285.62|10
1736048880000|2025-01-05 03:48:00|24366.55|24286.55|24367.62|24287.62|24367.62|24287.62|24366.55|24286.55|9
1736048890000|2025-01-05 03:48:10|24367.93|24287.93|24370.09|24290.09|24370.28|24290.28|24367.93|24287.93|10
1736048900000|2025-01-05 03:48:20|24370.38|24290.38|24371.32|24291.32|24371.39|24291.39|24370.38|24290.38|10
1736048910000|2025-01-05 03:48:30|24371.38|24291.38|24372.69|24292.69|24372.76|24292.76|24371.38|24291.38|9
1736048920000|2025-01-05 03:48:40|24372.65|24292.65|24372.52|24292.52|24372.65|24292.65|24372.13|24292.13|9
1736048930000|2025-01-05 03:48:50|24372.07|24292.07|24373.97|24293.97|24373.97|24293.97|24372.07|24292.07|10
1736048940000|2025-01-05 03:49:00|24374.04|24294.04|24373.55|24293.55|24374.04|24294.04|24373.55|24293.55|9
1736048950000|2025-01-05 03:49:10|24373.33|24293.33|24373.35|24293.35|24373.35|24293.35|24372.65|24292.65|10
1736048960000|2025-01-05 03:49:20|24373.78|24293.78|24376.62|24296.62|24376.63|24296.63|24373.78|24293.78|10
1736048970000|2025-01-05 03:49:30|24377.61|24297.61|24379.52|24299.52|24379.52|24299.52|24377.6|24297.6|10
1736048980000|2025-01-05 03:49:40|24380.78|24300.78|24379.99|24299.99|24380.78|24300.78|24379.87|24299.87|10
1736048990000|2025-01-05 03:49:50|24380|24300|24380.42|24300.42|24380.42|24300.42|24379.89|24299.89|8
1736049000000|2025-01-05 03:50:00|24380.44|24300.44|24379.03|24299.03|24380.44|24300.44|24379.03|24299.03|10
1736049010000|2025-01-05 03:50:10|24378.88|24298.88|24377.35|24297.35|24378.88|24298.88|24377.35|24297.35|10
1736049020000|2025-01-05 03:50:20|24377.42|24297.42|24375.26|24295.26|24377.42|24297.42|24375.26|24295.26|10
1736049030000|2025-01-05 03:50:30|24374.95|24294.95|24374.33|24294.33|24375.21|24295.21|24374.14|24294.14|10
1736049040000|2025-01-05 03:50:40|24374.29|24294.29|24373|24293|24374.29|24294.29|24372.04|24292.04|10
1736049050000|2025-01-05 03:50:50|24373.07|24293.07|24375.84|24295.84|24375.84|24295.84|24373.01|24293.01|10
1736049060000|2025-01-05 03:51:00|24375.98|24295.98|24377.17|24297.17|24377.17|24297.17|24375.62|24295.62|8
1736049070000|2025-01-05 03:51:10|24377.62|24297.62|24379.37|24299.37|24379.37|24299.37|24377.62|24297.62|10
1736049080000|2025-01-05 03:51:20|24379.35|24299.35|24380.64|24300.64|24380.68|24300.68|24379.17|24299.17|10
1736049090000|2025-01-05 03:51:30|24380.93|24300.93|24380.96|24300.96|24381.07|24301.07|24380.68|24300.68|10
1736049100000|2025-01-05 03:51:40|24380.97|24300.97|24377.39|24297.39|24380.97|24300.97|24377.39|24297.39|10
1736049110000|2025-01-05 03:51:50|24377.42|24297.42|24377.49|24297.49|24377.49|24297.49|24377|24297|10
1736049120000|2025-01-05 03:52:00|24377.45|24297.45|24377.75|24297.75|24378.13|24298.13|24377.45|24297.45|8
1736049130000|2025-01-05 03:52:10|24377.57|24297.57|24379.41|24299.41|24379.41|24299.41|24377.57|24297.57|9
1736049140000|2025-01-05 03:52:20|24379.43|24299.43|24380.81|24300.81|24380.95|24300.95|24379.39|24299.39|10
1736049150000|2025-01-05 03:52:30|24380.82|24300.82|24380.37|24300.37|24380.83|24300.83|24380.32|24300.32|9
1736049160000|2025-01-05 03:52:40|24380.24|24300.24|24380.48|24300.48|24380.48|24300.48|24380.06|24300.06|7
1736049170000|2025-01-05 03:52:50|24380.16|24300.16|24380.74|24300.74|24380.82|24300.82|24379.99|24299.99|9
1736049180000|2025-01-05 03:53:00|24380.75|24300.75|24381.38|24301.38|24381.38|24301.38|24380.75|24300.75|7
1736049190000|2025-01-05 03:53:10|24381.44|24301.44|24380.46|24300.46|24381.6|24301.6|24380.29|24300.29|10
1736049200000|2025-01-05 03:53:20|24380.41|24300.41|24380.74|24300.74|24380.74|24300.74|24380.38|24300.38|10
1736049210000|2025-01-05 03:53:30|24380.76|24300.76|24378.72|24298.72|24380.8|24300.8|24378.72|24298.72|9
1736049220000|2025-01-05 03:53:40|24378.57|24298.57|24375.67|24295.67|24378.57|24298.57|24375.67|24295.67|10
1736049230000|2025-01-05 03:53:50|24375.92|24295.92|24373.01|24293.01|24375.92|24295.92|24373.01|24293.01|10
1736049240000|2025-01-05 03:54:00|24373.13|24293.13|24373.02|24293.02|24373.13|24293.13|24372.24|24292.24|9
1736049250000|2025-01-05 03:54:10|24373.31|24293.31|24371.5|24291.5|24373.33|24293.33|24371|24291|10
1736049260000|2025-01-05 03:54:20|24371.41|24291.41|24370.86|24290.86|24371.56|24291.56|24370.86|24290.86|10
1736049270000|2025-01-05 03:54:30|24370.63|24290.63|24368.52|24288.52|24370.63|24290.63|24367.92|24287.92|10
1736049280000|2025-01-05 03:54:40|24368.65|24288.65|24369.74|24289.74|24369.79|24289.79|24368.65|24288.65|9
1736049290000|2025-01-05 03:54:50|24369.72|24289.72|24370.44|24290.44|24370.59|24290.59|24369.67|24289.67|9
1736049300000|2025-01-05 03:55:00|24370.5|24290.5|24367.77|24287.77|24371.74|24291.74|24367.77|24287.77|10
1736049310000|2025-01-05 03:55:10|24367.5|24287.5|24366.22|24286.22|24367.5|24287.5|24365.83|24285.83|10
1736049320000|2025-01-05 03:55:20|24366.1|24286.1|24367.28|24287.28|24367.28|24287.28|24366|24286|10
1736049330000|2025-01-05 03:55:30|24367.5|24287.5|24367.19|24287.19|24367.5|24287.5|24366.82|24286.82|10
1736049340000|2025-01-05 03:55:40|24367.22|24287.22|24367.31|24287.31|24367.31|24287.31|24367.02|24287.02|8
1736049350000|2025-01-05 03:55:50|24367.54|24287.54|24368.04|24288.04|24368.04|24288.04|24367.54|24287.54|8
1736049360000|2025-01-05 03:56:00|24368.22|24288.22|24358.42|24278.42|24368.3|24288.3|24357.59|24277.59|10
1736049370000|2025-01-05 03:56:10|24358.43|24278.43|24359.29|24279.29|24359.29|24279.29|24358.09|24278.09|10
1736049380000|2025-01-05 03:56:20|24359.35|24279.35|24361.51|24281.51|24361.52|24281.52|24359.35|24279.35|10
1736049390000|2025-01-05 03:56:30|24361.6|24281.6|24361.97|24281.97|24362.06|24282.06|24361.52|24281.52|10
1736049400000|2025-01-05 03:56:40|24361.9|24281.9|24361.96|24281.96|24362.05|24282.05|24361.76|24281.76|10
1736049410000|2025-01-05 03:56:50|24361.93|24281.93|24361.77|24281.77|24361.93|24281.93|24361.27|24281.27|9
1736049420000|2025-01-05 03:57:00|24361.64|24281.64|24362.12|24282.12|24362.23|24282.23|24361.64|24281.64|10
1736049430000|2025-01-05 03:57:10|24362.21|24282.21|24362.47|24282.47|24362.58|24282.58|24362.21|24282.21|9
1736049440000|2025-01-05 03:57:20|24362.91|24282.91|24363.12|24283.12|24363.17|24283.17|24362.91|24282.91|10
1736049450000|2025-01-05 03:57:30|24363.09|24283.09|24362.77|24282.77|24363.49|24283.49|24362.49|24282.49|10
1736049460000|2025-01-05 03:57:40|24363.18|24283.18|24363.02|24283.02|24363.33|24283.33|24362.88|24282.88|10
1736049470000|2025-01-05 03:57:50|24362.99|24282.99|24360.94|24280.94|24363.29|24283.29|24360.94|24280.94|10
1736049480000|2025-01-05 03:58:00|24360.72|24280.72|24362.7|24282.7|24362.7|24282.7|24360.57|24280.57|9
1736049490000|2025-01-05 03:58:10|24362.86|24282.86|24362.33|24282.33|24362.86|24282.86|24362.33|24282.33|10
1736049500000|2025-01-05 03:58:20|24362.46|24282.46|24363.34|24283.34|24363.45|24283.45|24362.46|24282.46|9
1736049510000|2025-01-05 03:58:30|24363.23|24283.23|24371.89|24291.89|24371.89|24291.89|24363.22|24283.22|8
1736049520000|2025-01-05 03:58:40|24372.08|24292.08|24374.41|24294.41|24374.41|24294.41|24372.08|24292.08|10
1736049530000|2025-01-05 03:58:50|24374.42|24294.42|24375.39|24295.39|24375.55|24295.55|24374.42|24294.42|10
1736049540000|2025-01-05 03:59:00|24375.41|24295.41|24374.34|24294.34|24375.41|24295.41|24374.34|24294.34|9
1736049550000|2025-01-05 03:59:10|24374.37|24294.37|24374.6|24294.6|24374.71|24294.71|24374.26|24294.26|10
1736049560000|2025-01-05 03:59:20|24374.68|24294.68|24374.76|24294.76|24375.2|24295.2|24374.68|24294.68|10
1736049570000|2025-01-05 03:59:30|24375.02|24295.02|24374.8|24294.8|24375.49|24295.49|24374.61|24294.61|10
1736049580000|2025-01-05 03:59:40|24374.69|24294.69|24374.3|24294.3|24374.87|24294.87|24374.3|24294.3|10
1736049590000|2025-01-05 03:59:50|24374.27|24294.27|24374.52|24294.52|24374.55|24294.55|24374.27|24294.27|8
1736049600000|2025-01-05 04:00:00|24374.53|24294.53|24381.91|24301.91|24381.91|24301.91|24374.49|24294.49|10
1736049610000|2025-01-05 04:00:10|24382.68|24302.68|24387.13|24307.13|24387.13|24307.13|24382.68|24302.68|10
1736049620000|2025-01-05 04:00:20|24387.75|24307.75|24391.64|24311.64|24391.64|24311.64|24387.75|24307.75|10
1736049630000|2025-01-05 04:00:30|24392.21|24312.21|24393.5|24313.5|24393.5|24313.5|24392.21|24312.21|9
1736049640000|2025-01-05 04:00:40|24393.84|24313.84|24392.26|24312.26|24393.87|24313.87|24392.26|24312.26|10
1736049650000|2025-01-05 04:00:50|24392.32|24312.32|24392.31|24312.31|24392.32|24312.32|24391.86|24311.86|9
1736049660000|2025-01-05 04:01:00|24392.72|24312.72|24392.48|24312.48|24392.87|24312.87|24391.8|24311.8|10
1736049670000|2025-01-05 04:01:10|24392.6|24312.6|24395.67|24315.67|24396.31|24316.31|24392.6|24312.6|10
1736049680000|2025-01-05 04:01:20|24396.13|24316.13|24396.46|24316.46|24396.46|24316.46|24395.86|24315.86|10
1736049690000|2025-01-05 04:01:30|24396.38|24316.38|24396.91|24316.91|24396.92|24316.92|24396.38|24316.38|10
1736049700000|2025-01-05 04:01:40|24396.94|24316.94|24396.04|24316.04|24396.94|24316.94|24395.78|24315.78|10
1736049710000|2025-01-05 04:01:50|24395.9|24315.9|24397.9|24317.9|24397.94|24317.94|24395.9|24315.9|8
1736049720000|2025-01-05 04:02:00|24397.85|24317.85|24397.74|24317.74|24398.01|24318.01|24397.52|24317.52|10
1736049730000|2025-01-05 04:02:10|24398.03|24318.03|24397.52|24317.52|24398.23|24318.23|24396.21|24316.21|10
1736049740000|2025-01-05 04:02:20|24397.84|24317.84|24402.71|24322.71|24402.8|24322.8|24397.83|24317.83|10
1736049750000|2025-01-05 04:02:30|24402.42|24322.42|24405.11|24325.11|24405.21|24325.21|24402.4|24322.4|10
1736049760000|2025-01-05 04:02:40|24405.35|24325.35|24406.72|24326.72|24406.72|24326.72|24405.21|24325.21|10
1736049770000|2025-01-05 04:02:50|24407.16|24327.16|24407.18|24327.18|24407.5|24327.5|24407.09|24327.09|10
1736049780000|2025-01-05 04:03:00|24407.23|24327.23|24414.3|24334.3|24414.3|24334.3|24407.23|24327.23|10
1736049790000|2025-01-05 04:03:10|24414.6|24334.6|24415.35|24335.35|24415.35|24335.35|24414.6|24334.6|10
1736049800000|2025-01-05 04:03:20|24415.99|24335.99|24418.17|24338.17|24418.17|24338.17|24415.99|24335.99|10
1736049810000|2025-01-05 04:03:30|24418.27|24338.27|24420.48|24340.48|24421.09|24341.09|24418.27|24338.27|10
1736049820000|2025-01-05 04:03:40|24420.19|24340.19|24420.56|24340.56|24420.83|24340.83|24419.86|24339.86|9
1736049830000|2025-01-05 04:03:50|24420.65|24340.65|24420.14|24340.14|24421.12|24341.12|24420.14|24340.14|9
1736049840000|2025-01-05 04:04:00|24419.67|24339.67|24417.22|24337.22|24419.67|24339.67|24415.87|24335.87|10
1736049850000|2025-01-05 04:04:10|24417.8|24337.8|24418.18|24338.18|24419.25|24339.25|24417.8|24337.8|10
1736049860000|2025-01-05 04:04:20|24418.05|24338.05|24419.4|24339.4|24419.47|24339.47|24418|24338|10
1736049870000|2025-01-05 04:04:30|24419.44|24339.44|24419.3|24339.3|24419.44|24339.44|24419.13|24339.13|8
1736049880000|2025-01-05 04:04:40|24419.46|24339.46|24421.28|24341.28|24421.28|24341.28|24419.04|24339.04|10
1736049890000|2025-01-05 04:04:50|24421.05|24341.05|24421.87|24341.87|24421.87|24341.87|24421.05|24341.05|10
1736049900000|2025-01-05 04:05:00|24421.86|24341.86|24425.45|24345.45|24425.45|24345.45|24421.86|24341.86|10
1736049910000|2025-01-05 04:05:10|24425.33|24345.33|24425.29|24345.29|24425.7|24345.7|24424.61|24344.61|10
1736049920000|2025-01-05 04:05:20|24425.52|24345.52|24424.51|24344.51|24425.62|24345.62|24424.42|24344.42|9
1736049930000|2025-01-05 04:05:30|24424.59|24344.59|24423.96|24343.96|24424.95|24344.95|24423.96|24343.96|10
1736049940000|2025-01-05 04:05:40|24423.62|24343.62|24423.2|24343.2|24423.66|24343.66|24422.92|24342.92|10
1736049950000|2025-01-05 04:05:50|24423.25|24343.25|24422.95|24342.95|24423.94|24343.94|24422.95|24342.95|10
1736049960000|2025-01-05 04:06:00|24423.61|24343.61|24425.26|24345.26|24425.65|24345.65|24423.59|24343.59|9
1736049970000|2025-01-05 04:06:10|24425.42|24345.42|24422|24342|24425.99|24345.99|24422|24342|10
1736049980000|2025-01-05 04:06:20|24421.28|24341.28|24420.63|24340.63|24421.5|24341.5|24420.44|24340.44|10
1736049990000|2025-01-05 04:06:30|24420.15|24340.15|24421|24341|24421.18|24341.18|24419.53|24339.53|10
1736050000000|2025-01-05 04:06:40|24420.6|24340.6|24421.6|24341.6|24421.61|24341.61|24420.6|24340.6|10
1736050010000|2025-01-05 04:06:50|24421.66|24341.66|24421.38|24341.38|24421.68|24341.68|24421.38|24341.38|9
1736050020000|2025-01-05 04:07:00|24421.26|24341.26|24424.36|24344.36|24424.68|24344.68|24421.17|24341.17|10
1736050030000|2025-01-05 04:07:10|24424.44|24344.44|24424.81|24344.81|24424.81|24344.81|24424.35|24344.35|10
1736050040000|2025-01-05 04:07:20|24424.51|24344.51|24423.8|24343.8|24424.71|24344.71|24423.8|24343.8|9
1736050050000|2025-01-05 04:07:30|24424.13|24344.13|24421.97|24341.97|24424.13|24344.13|24421.97|24341.97|10
1736050060000|2025-01-05 04:07:40|24422.62|24342.62|24423.27|24343.27|24423.6|24343.6|24422.62|24342.62|10
1736050070000|2025-01-05 04:07:50|24423.46|24343.46|24422.62|24342.62|24423.73|24343.73|24422.62|24342.62|9
1736050080000|2025-01-05 04:08:00|24422.85|24342.85|24423.88|24343.88|24423.88|24343.88|24422.62|24342.62|9
1736050090000|2025-01-05 04:08:10|24423.71|24343.71|24423.86|24343.86|24424.1|24344.1|24423.71|24343.71|8
1736050100000|2025-01-05 04:08:20|24422.17|24342.17|24423.41|24343.41|24423.41|24343.41|24422.17|24342.17|9
1736050110000|2025-01-05 04:08:30|24423.29|24343.29|24423.2|24343.2|24423.39|24343.39|24422.66|24342.66|10
1736050120000|2025-01-05 04:08:40|24422.9|24342.9|24424.95|24344.95|24424.95|24344.95|24422.9|24342.9|10
1736050130000|2025-01-05 04:08:50|24424.77|24344.77|24424.84|24344.84|24424.84|24344.84|24424.27|24344.27|10
1736050140000|2025-01-05 04:09:00|24424.92|24344.92|24427.39|24347.39|24427.54|24347.54|24424.92|24344.92|10
1736050150000|2025-01-05 04:09:10|24428.01|24348.01|24431.61|24351.61|24431.89|24351.89|24428.01|24348.01|10
1736050160000|2025-01-05 04:09:20|24431.76|24351.76|24433.09|24353.09|24433.09|24353.09|24431.76|24351.76|9
1736050170000|2025-01-05 04:09:30|24433.84|24353.84|24433.75|24353.75|24433.97|24353.97|24433.75|24353.75|9
1736050180000|2025-01-05 04:09:40|24433.66|24353.66|24433.87|24353.87|24433.87|24353.87|24433.32|24353.32|10
1736050190000|2025-01-05 04:09:50|24433.89|24353.89|24433.54|24353.54|24433.89|24353.89|24433.5|24353.5|9
1736050200000|2025-01-05 04:10:00|24433.67|24353.67|24430.64|24350.64|24433.67|24353.67|24430.64|24350.64|10
1736050210000|2025-01-05 04:10:10|24430.31|24350.31|24428.83|24348.83|24430.31|24350.31|24428.83|24348.83|10
1736050220000|2025-01-05 04:10:20|24428.92|24348.92|24429.07|24349.07|24430.11|24350.11|24428.87|24348.87|8
1736050230000|2025-01-05 04:10:30|24429.24|24349.24|24428.58|24348.58|24429.24|24349.24|24428.42|24348.42|10
1736050240000|2025-01-05 04:10:40|24428.11|24348.11|24427.28|24347.28|24428.23|24348.23|24427.28|24347.28|9
1736050250000|2025-01-05 04:10:50|24427.34|24347.34|24427.26|24347.26|24427.92|24347.92|24427.03|24347.03|10
1736050260000|2025-01-05 04:11:00|24427.08|24347.08|24427.22|24347.22|24427.33|24347.33|24426.96|24346.96|10
1736050270000|2025-01-05 04:11:10|24427.4|24347.4|24427.84|24347.84|24428.28|24348.28|24427.4|24347.4|9
1736050280000|2025-01-05 04:11:20|24427.44|24347.44|24427.67|24347.67|24428.97|24348.97|24427.42|24347.42|10
1736050290000|2025-01-05 04:11:30|24427.93|24347.93|24432.52|24352.52|24432.52|24352.52|24427.93|24347.93|10
1736050300000|2025-01-05 04:11:40|24434.01|24354.01|24434.03|24354.03|24434.59|24354.59|24434.01|24354.01|10
1736050310000|2025-01-05 04:11:50|24433.93|24353.93|24432.6|24352.6|24434.12|24354.12|24432.6|24352.6|10
1736050320000|2025-01-05 04:12:00|24432.57|24352.57|24431.57|24351.57|24432.58|24352.58|24431.54|24351.54|9
1736050330000|2025-01-05 04:12:10|24431.74|24351.74|24432.14|24352.14|24432.14|24352.14|24431.67|24351.67|10
1736050340000|2025-01-05 04:12:20|24432.03|24352.03|24428.1|24348.1|24432.03|24352.03|24428.1|24348.1|10
1736050350000|2025-01-05 04:12:30|24427.86|24347.86|24426.64|24346.64|24427.9|24347.9|24426.09|24346.09|10
1736050360000|2025-01-05 04:12:40|24426.3|24346.3|24426.29|24346.29|24426.3|24346.3|24425.87|24345.87|10
1736050370000|2025-01-05 04:12:50|24426.39|24346.39|24426.65|24346.65|24426.69|24346.69|24426|24346|10
1736050380000|2025-01-05 04:13:00|24426.32|24346.32|24423.81|24343.81|24426.32|24346.32|24423.81|24343.81|9
1736050390000|2025-01-05 04:13:10|24423.43|24343.43|24422.84|24342.84|24423.43|24343.43|24422.82|24342.82|9
1736050400000|2025-01-05 04:13:20|24423.23|24343.23|24423.41|24343.41|24423.56|24343.56|24422.84|24342.84|9
1736050410000|2025-01-05 04:13:30|24423.68|24343.68|24423.4|24343.4|24424.1|24344.1|24423.22|24343.22|9
1736050420000|2025-01-05 04:13:40|24423.06|24343.06|24424.26|24344.26|24424.26|24344.26|24423.06|24343.06|9
1736050430000|2025-01-05 04:13:50|24424.17|24344.17|24422.19|24342.19|24424.17|24344.17|24422.19|24342.19|10
1736050440000|2025-01-05 04:14:00|24421.86|24341.86|24417.29|24337.29|24421.86|24341.86|24417.29|24337.29|10
1736050450000|2025-01-05 04:14:10|24417.03|24337.03|24416|24336|24417.1|24337.1|24415.97|24335.97|9
1736050460000|2025-01-05 04:14:20|24415.31|24335.31|24414.61|24334.61|24415.31|24335.31|24414.61|24334.61|10
1736050470000|2025-01-05 04:14:30|24414.49|24334.49|24413.14|24333.14|24414.49|24334.49|24412.95|24332.95|10
1736050480000|2025-01-05 04:14:40|24413.16|24333.16|24414.15|24334.15|24414.38|24334.38|24412.88|24332.88|8
1736050490000|2025-01-05 04:14:50|24413.79|24333.79|24411.85|24331.85|24413.79|24333.79|24411.85|24331.85|10
1736050500000|2025-01-05 04:15:00|24412.05|24332.05|24411.24|24331.24|24412.22|24332.22|24411.24|24331.24|10
1736050510000|2025-01-05 04:15:10|24411.37|24331.37|24410.09|24330.09|24411.4|24331.4|24410.09|24330.09|10
1736050520000|2025-01-05 04:15:20|24409.78|24329.78|24406.98|24326.98|24409.78|24329.78|24406.98|24326.98|10
1736050530000|2025-01-05 04:15:30|24405.97|24325.97|24402.17|24322.17|24405.97|24325.97|24402.11|24322.11|10
1736050540000|2025-01-05 04:15:40|24402.41|24322.41|24402.5|24322.5|24403.27|24323.27|24402.41|24322.41|9
1736050550000|2025-01-05 04:15:50|24402.52|24322.52|24398.35|24318.35|24402.71|24322.71|24398.26|24318.26|10
1736050560000|2025-01-05 04:16:00|24398.31|24318.31|24390.93|24310.93|24398.54|24318.54|24390.93|24310.93|10
1736050570000|2025-01-05 04:16:10|24390.63|24310.63|24390.07|24310.07|24391.13|24311.13|24390.07|24310.07|10
1736050580000|2025-01-05 04:16:20|24391.26|24311.26|24390.48|24310.48|24392.14|24312.14|24390.48|24310.48|10
1736050590000|2025-01-05 04:16:30|24390.5|24310.5|24391.23|24311.23|24391.23|24311.23|24389.41|24309.41|10
1736050600000|2025-01-05 04:16:40|24391.55|24311.55|24391.27|24311.27|24391.55|24311.55|24390.85|24310.85|9
1736050610000|2025-01-05 04:16:50|24391.01|24311.01|24390.6|24310.6|24391.19|24311.19|24390.3|24310.3|9
1736050620000|2025-01-05 04:17:00|24390.77|24310.77|24391.15|24311.15|24392.46|24312.46|24390.77|24310.77|9
1736050630000|2025-01-05 04:17:10|24391.26|24311.26|24393.92|24313.92|24393.92|24313.92|24391.26|24311.26|10
1736050640000|2025-01-05 04:17:20|24393.95|24313.95|24394.31|24314.31|24394.31|24314.31|24393.59|24313.59|9
1736050650000|2025-01-05 04:17:30|24394.41|24314.41|24394.88|24314.88|24395.64|24315.64|24394.2|24314.2|10
1736050660000|2025-01-05 04:17:40|24394.83|24314.83|24394.93|24314.93|24394.93|24314.93|24394.11|24314.11|9
1736050670000|2025-01-05 04:17:50|24395.32|24315.32|24394.98|24314.98|24395.68|24315.68|24394.84|24314.84|10
1736050680000|2025-01-05 04:18:00|24394.64|24314.64|24395.39|24315.39|24395.39|24315.39|24394.64|24314.64|9
1736050690000|2025-01-05 04:18:10|24395.35|24315.35|24397.43|24317.43|24397.43|24317.43|24395.35|24315.35|8
1736050700000|2025-01-05 04:18:20|24398.35|24318.35|24399.53|24319.53|24399.67|24319.67|24398.27|24318.27|10
1736050710000|2025-01-05 04:18:30|24399.06|24319.06|24399.22|24319.22|24399.22|24319.22|24398.9|24318.9|7
1736050720000|2025-01-05 04:18:40|24400.52|24320.52|24400.16|24320.16|24401.12|24321.12|24399.77|24319.77|9
1736050730000|2025-01-05 04:18:50|24400.36|24320.36|24400.27|24320.27|24400.36|24320.36|24399.92|24319.92|10
1736050740000|2025-01-05 04:19:00|24400.28|24320.28|24400.81|24320.81|24400.81|24320.81|24400.28|24320.28|10
1736050750000|2025-01-05 04:19:10|24401.3|24321.3|24400.68|24320.68|24401.33|24321.33|24400.56|24320.56|9
1736050760000|2025-01-05 04:19:20|24401.04|24321.04|24399.96|24319.96|24401.04|24321.04|24399.96|24319.96|10
1736050770000|2025-01-05 04:19:30|24399.62|24319.62|24400.35|24320.35|24400.49|24320.49|24398.99|24318.99|10
1736050780000|2025-01-05 04:19:40|24400.36|24320.36|24403.35|24323.35|24403.52|24323.52|24400.36|24320.36|10
1736050790000|2025-01-05 04:19:50|24402.81|24322.81|24403.87|24323.87|24404.03|24324.03|24402.74|24322.74|10
1736050800000|2025-01-05 04:20:00|24403.52|24323.52|24404.5|24324.5|24404.97|24324.97|24403.52|24323.52|10
1736050810000|2025-01-05 04:20:10|24405.53|24325.53|24407.19|24327.19|24407.19|24327.19|24405.32|24325.32|10
1736050820000|2025-01-05 04:20:20|24407.57|24327.57|24407.64|24327.64|24407.83|24327.83|24407.57|24327.57|10
1736050830000|2025-01-05 04:20:30|24407.47|24327.47|24407.42|24327.42|24407.47|24327.47|24406.74|24326.74|10
1736050840000|2025-01-05 04:20:40|24407.9|24327.9|24412.32|24332.32|24412.32|24332.32|24407.9|24327.9|10
1736050850000|2025-01-05 04:20:50|24412.59|24332.59|24413.55|24333.55|24413.55|24333.55|24412.59|24332.59|9
1736050860000|2025-01-05 04:21:00|24413.98|24333.98|24419.36|24339.36|24419.75|24339.75|24413.98|24333.98|9
1736050870000|2025-01-05 04:21:10|24418.92|24338.92|24418.61|24338.61|24418.92|24338.92|24418.47|24338.47|9
1736050880000|2025-01-05 04:21:20|24418.45|24338.45|24417.7|24337.7|24418.5|24338.5|24416.97|24336.97|10
1736050890000|2025-01-05 04:21:30|24417.91|24337.91|24422.68|24342.68|24422.68|24342.68|24417.86|24337.86|9
1736050900000|2025-01-05 04:21:40|24422.96|24342.96|24424.43|24344.43|24424.43|24344.43|24422.96|24342.96|10
1736050910000|2025-01-05 04:21:50|24424.47|24344.47|24425.09|24345.09|24425.89|24345.89|24424.36|24344.36|10
1736050920000|2025-01-05 04:22:00|24425|24345|24426.31|24346.31|24426.31|24346.31|24424.94|24344.94|8
1736050930000|2025-01-05 04:22:10|24426.26|24346.26|24425.82|24345.82|24426.26|24346.26|24425.79|24345.79|9
1736050940000|2025-01-05 04:22:20|24425.84|24345.84|24426.8|24346.8|24426.8|24346.8|24425.7|24345.7|9
1736050950000|2025-01-05 04:22:30|24426.58|24346.58|24434.95|24354.95|24435.28|24355.28|24426.58|24346.58|9
1736050960000|2025-01-05 04:22:40|24434.84|24354.84|24434.08|24354.08|24434.85|24354.85|24433.34|24353.34|10
1736050970000|2025-01-05 04:22:50|24434.03|24354.03|24432.6|24352.6|24434.21|24354.21|24432.56|24352.56|10
1736050980000|2025-01-05 04:23:00|24432.62|24352.62|24431.09|24351.09|24432.83|24352.83|24431.09|24351.09|9
1736050990000|2025-01-05 04:23:10|24431.1|24351.1|24432.51|24352.51|24432.51|24352.51|24431.1|24351.1|10
1736051000000|2025-01-05 04:23:20|24432.57|24352.57|24433.1|24353.1|24433.79|24353.79|24432.46|24352.46|9
1736051010000|2025-01-05 04:23:30|24433.36|24353.36|24434.16|24354.16|24434.2|24354.2|24433.36|24353.36|10
1736051020000|2025-01-05 04:23:40|24434.15|24354.15|24435.61|24355.61|24435.98|24355.98|24434.15|24354.15|10
1736051030000|2025-01-05 04:23:50|24435.8|24355.8|24435.75|24355.75|24435.9|24355.9|24435.52|24355.52|9
1736051040000|2025-01-05 04:24:00|24435.57|24355.57|24435.21|24355.21|24435.81|24355.81|24435.21|24355.21|10
1736051050000|2025-01-05 04:24:10|24435.13|24355.13|24433.73|24353.73|24435.13|24355.13|24433.73|24353.73|8
1736051060000|2025-01-05 04:24:20|24433.74|24353.74|24435.15|24355.15|24435.92|24355.92|24433.68|24353.68|9
1736051070000|2025-01-05 04:24:30|24435.13|24355.13|24435.67|24355.67|24435.9|24355.9|24435.13|24355.13|10
1736051080000|2025-01-05 04:24:40|24435.22|24355.22|24438.59|24358.59|24438.59|24358.59|24435.22|24355.22|9
1736051090000|2025-01-05 04:24:50|24438.94|24358.94|24440.97|24360.97|24441.09|24361.09|24438.94|24358.94|10
1736051100000|2025-01-05 04:25:00|24440.93|24360.93|24445.52|24365.52|24445.52|24365.52|24440.56|24360.56|10
1736051110000|2025-01-05 04:25:10|24446.1|24366.1|24448.14|24368.14|24448.14|24368.14|24445.5|24365.5|10
1736051120000|2025-01-05 04:25:20|24448.05|24368.05|24452.56|24372.56|24452.56|24372.56|24448.05|24368.05|10
1736051130000|2025-01-05 04:25:30|24452.55|24372.55|24452.16|24372.16|24452.55|24372.55|24451.45|24371.45|9
1736051140000|2025-01-05 04:25:40|24452.76|24372.76|24453.83|24373.83|24453.83|24373.83|24452.76|24372.76|10
1736051150000|2025-01-05 04:25:50|24453.93|24373.93|24454.19|24374.19|24454.19|24374.19|24453.44|24373.44|9
1736051160000|2025-01-05 04:26:00|24454.59|24374.59|24454.63|24374.63|24455.06|24375.06|24454.49|24374.49|9
1736051170000|2025-01-05 04:26:10|24454.49|24374.49|24452.25|24372.25|24454.49|24374.49|24452.07|24372.07|10
1736051180000|2025-01-05 04:26:20|24452.31|24372.31|24452.59|24372.59|24452.59|24372.59|24452.11|24372.11|8
1736051190000|2025-01-05 04:26:30|24455.43|24375.43|24456.53|24376.53|24458.12|24378.12|24455.43|24375.43|10
1736051200000|2025-01-05 04:26:40|24456.49|24376.49|24458.25|24378.25|24458.55|24378.55|24456.49|24376.49|10
1736051210000|2025-01-05 04:26:50|24458.08|24378.08|24458.07|24378.07|24458.13|24378.13|24457.95|24377.95|7
1736051220000|2025-01-05 04:27:00|24457.55|24377.55|24458.47|24378.47|24458.47|24378.47|24457.02|24377.02|9
1736051230000|2025-01-05 04:27:10|24458.21|24378.21|24459.61|24379.61|24459.61|24379.61|24458.21|24378.21|10
1736051240000|2025-01-05 04:27:20|24459.7|24379.7|24456.77|24376.77|24459.99|24379.99|24456.77|24376.77|10
1736051250000|2025-01-05 04:27:30|24457.1|24377.1|24458.85|24378.85|24458.99|24378.99|24457.1|24377.1|9
1736051260000|2025-01-05 04:27:40|24459.27|24379.27|24457.22|24377.22|24459.62|24379.62|24457.22|24377.22|10
1736051270000|2025-01-05 04:27:50|24457.39|24377.39|24464.93|24384.93|24464.93|24384.93|24457.39|24377.39|10
1736051280000|2025-01-05 04:28:00|24465.23|24385.23|24467.66|24387.66|24467.66|24387.66|24465.23|24385.23|10
1736051290000|2025-01-05 04:28:10|24467.4|24387.4|24467.67|24387.67|24467.67|24387.67|24466.32|24386.32|10
1736051300000|2025-01-05 04:28:20|24467.48|24387.48|24466.58|24386.58|24467.94|24387.94|24466.53|24386.53|10
1736051310000|2025-01-05 04:28:30|24466.44|24386.44|24468.57|24388.57|24468.57|24388.57|24466.44|24386.44|8
1736051320000|2025-01-05 04:28:40|24468.55|24388.55|24463.73|24383.73|24468.67|24388.67|24463.72|24383.72|10
1736051330000|2025-01-05 04:28:50|24463.83|24383.83|24462.59|24382.59|24463.83|24383.83|24462.36|24382.36|9
1736051340000|2025-01-05 04:29:00|24462.45|24382.45|24461.82|24381.82|24462.45|24382.45|24461.58|24381.58|10
1736051350000|2025-01-05 04:29:10|24461.65|24381.65|24458.87|24378.87|24461.94|24381.94|24458.87|24378.87|10
1736051360000|2025-01-05 04:29:20|24458.65|24378.65|24458.56|24378.56|24459.24|24379.24|24458.29|24378.29|9
1736051370000|2025-01-05 04:29:30|24458.69|24378.69|24458.01|24378.01|24458.69|24378.69|24458.01|24378.01|9
1736051380000|2025-01-05 04:29:40|24458.12|24378.12|24457.12|24377.12|24458.28|24378.28|24457.12|24377.12|10
1736051390000|2025-01-05 04:29:50|24456.71|24376.71|24456.79|24376.79|24456.94|24376.94|24456.71|24376.71|10
1736051400000|2025-01-05 04:30:00|24456.59|24376.59|24455.04|24375.04|24456.59|24376.59|24454.71|24374.71|10
1736051410000|2025-01-05 04:30:10|24455.55|24375.55|24456.19|24376.19|24456.19|24376.19|24454.49|24374.49|10
1736051420000|2025-01-05 04:30:20|24456.06|24376.06|24453.51|24373.51|24456.06|24376.06|24453.51|24373.51|9
1736051430000|2025-01-05 04:30:30|24453.39|24373.39|24455.73|24375.73|24455.73|24375.73|24453.33|24373.33|10
1736051440000|2025-01-05 04:30:40|24456.36|24376.36|24456.08|24376.08|24456.36|24376.36|24455.2|24375.2|10
1736051450000|2025-01-05 04:30:50|24456.09|24376.09|24456.24|24376.24|24456.24|24376.24|24455.98|24375.98|9
1736051460000|2025-01-05 04:31:00|24456.12|24376.12|24456.94|24376.94|24456.94|24376.94|24456.12|24376.12|10
1736051470000|2025-01-05 04:31:10|24457.31|24377.31|24456.65|24376.65|24457.31|24377.31|24456.44|24376.44|10
1736051480000|2025-01-05 04:31:20|24456.68|24376.68|24455.77|24375.77|24456.72|24376.72|24455.21|24375.21|10
1736051490000|2025-01-05 04:31:30|24455.63|24375.63|24455.75|24375.75|24455.95|24375.95|24455.63|24375.63|10
1736051500000|2025-01-05 04:31:40|24455.79|24375.79|24455.66|24375.66|24455.95|24375.95|24455.45|24375.45|8
1736051510000|2025-01-05 04:31:50|24455.65|24375.65|24458.11|24378.11|24458.33|24378.33|24455.54|24375.54|10
1736051520000|2025-01-05 04:32:00|24458.44|24378.44|24458.22|24378.22|24458.54|24378.54|24458.09|24378.09|10
1736051530000|2025-01-05 04:32:10|24458.3|24378.3|24457.19|24377.19|24458.3|24378.3|24457.19|24377.19|8
1736051540000|2025-01-05 04:32:20|24457.56|24377.56|24458.2|24378.2|24458.63|24378.63|24457.33|24377.33|10
1736051550000|2025-01-05 04:32:30|24457.26|24377.26|24456.98|24376.98|24457.55|24377.55|24456.32|24376.32|10
1736051560000|2025-01-05 04:32:40|24456.35|24376.35|24455.84|24375.84|24456.42|24376.42|24455.84|24375.84|9
1736051570000|2025-01-05 04:32:50|24455.8|24375.8|24458.14|24378.14|24458.14|24378.14|24455.8|24375.8|9
1736051580000|2025-01-05 04:33:00|24458.15|24378.15|24458.11|24378.11|24458.23|24378.23|24458.04|24378.04|8
1736051590000|2025-01-05 04:33:10|24458.52|24378.52|24459.88|24379.88|24459.91|24379.91|24457.71|24377.71|10
1736051600000|2025-01-05 04:33:20|24459.81|24379.81|24462.58|24382.58|24462.58|24382.58|24459.8|24379.8|10
1736051610000|2025-01-05 04:33:30|24462.46|24382.46|24460.5|24380.5|24462.58|24382.58|24460.5|24380.5|10
1736051620000|2025-01-05 04:33:40|24460.51|24380.51|24466.07|24386.07|24467.16|24387.16|24460.51|24380.51|10
1736051630000|2025-01-05 04:33:50|24466.05|24386.05|24465.52|24385.52|24466.05|24386.05|24465.52|24385.52|8
1736051640000|2025-01-05 04:34:00|24465.58|24385.58|24466.26|24386.26|24466.26|24386.26|24465.58|24385.58|9
1736051650000|2025-01-05 04:34:10|24466.1|24386.1|24467.15|24387.15|24467.65|24387.65|24465.88|24385.88|10
1736051660000|2025-01-05 04:34:20|24467.28|24387.28|24466.85|24386.85|24467.39|24387.39|24466.79|24386.79|10
1736051670000|2025-01-05 04:34:30|24466.9|24386.9|24465.13|24385.13|24466.9|24386.9|24465.1|24385.1|10
1736051680000|2025-01-05 04:34:40|24465.24|24385.24|24464.71|24384.71|24465.25|24385.25|24464.43|24384.43|9
1736051690000|2025-01-05 04:34:50|24464.85|24384.85|24465.2|24385.2|24465.79|24385.79|24464.75|24384.75|10
1736051700000|2025-01-05 04:35:00|24465.22|24385.22|24464.37|24384.37|24465.25|24385.25|24464.06|24384.06|9
1736051710000|2025-01-05 04:35:10|24464.84|24384.84|24466.02|24386.02|24466.02|24386.02|24464.77|24384.77|9
1736051720000|2025-01-05 04:35:20|24468.04|24388.04|24469.07|24389.07|24469.14|24389.14|24468.04|24388.04|10
1736051730000|2025-01-05 04:35:30|24468.82|24388.82|24467.39|24387.39|24468.82|24388.82|24467.2|24387.2|10
1736051740000|2025-01-05 04:35:40|24467.41|24387.41|24466.74|24386.74|24467.41|24387.41|24466.74|24386.74|10
1736051750000|2025-01-05 04:35:50|24466.72|24386.72|24466.3|24386.3|24466.72|24386.72|24466.11|24386.11|10
1736051760000|2025-01-05 04:36:00|24466.32|24386.32|24465.18|24385.18|24466.46|24386.46|24465.18|24385.18|10
1736051770000|2025-01-05 04:36:10|24464.61|24384.61|24464.21|24384.21|24464.61|24384.61|24462.87|24382.87|10
1736051780000|2025-01-05 04:36:20|24464.11|24384.11|24463.72|24383.72|24464.11|24384.11|24463.72|24383.72|10
1736051790000|2025-01-05 04:36:30|24463.74|24383.74|24464.65|24384.65|24465.35|24385.35|24463.74|24383.74|10
1736051800000|2025-01-05 04:36:40|24464.7|24384.7|24466|24386|24466|24386|24464.7|24384.7|9
1736051810000|2025-01-05 04:36:50|24466.28|24386.28|24469.49|24389.49|24469.49|24389.49|24466.28|24386.28|10
1736051820000|2025-01-05 04:37:00|24469.56|24389.56|24463.96|24383.96|24469.56|24389.56|24463.08|24383.08|10
1736051830000|2025-01-05 04:37:10|24463.78|24383.78|24462.75|24382.75|24464|24384|24462.75|24382.75|10
1736051840000|2025-01-05 04:37:20|24462.78|24382.78|24462.48|24382.48|24463.31|24383.31|24462.48|24382.48|9
1736051850000|2025-01-05 04:37:30|24462.29|24382.29|24461.95|24381.95|24462.51|24382.51|24461.95|24381.95|9
1736051860000|2025-01-05 04:37:40|24462.01|24382.01|24462.57|24382.57|24462.57|24382.57|24461.95|24381.95|10
1736051870000|2025-01-05 04:37:50|24462.59|24382.59|24463.52|24383.52|24463.52|24383.52|24462.59|24382.59|10
1736051880000|2025-01-05 04:38:00|24464.52|24384.52|24463.02|24383.02|24464.52|24384.52|24463.02|24383.02|10
1736051890000|2025-01-05 04:38:10|24462.99|24382.99|24461.99|24381.99|24462.99|24382.99|24461.99|24381.99|7
1736051900000|2025-01-05 04:38:20|24461.74|24381.74|24467.78|24387.78|24468.72|24388.72|24461.74|24381.74|8
1736051910000|2025-01-05 04:38:30|24467.18|24387.18|24467.66|24387.66|24467.66|24387.66|24467.01|24387.01|10
1736051920000|2025-01-05 04:38:40|24467.65|24387.65|24468.36|24388.36|24468.71|24388.71|24467.65|24387.65|8
1736051930000|2025-01-05 04:38:50|24468.46|24388.46|24468.29|24388.29|24469.2|24389.2|24468.29|24388.29|9
1736051940000|2025-01-05 04:39:00|24468.24|24388.24|24469.33|24389.33|24469.53|24389.53|24467.9|24387.9|10
1736051950000|2025-01-05 04:39:10|24469.31|24389.31|24468.73|24388.73|24469.42|24389.42|24468.55|24388.55|10
1736051960000|2025-01-05 04:39:20|24468.75|24388.75|24469.14|24389.14|24469.14|24389.14|24468.21|24388.21|10
1736051970000|2025-01-05 04:39:30|24469.1|24389.1|24469.65|24389.65|24469.76|24389.76|24468.51|24388.51|10
1736051980000|2025-01-05 04:39:40|24469.82|24389.82|24468.11|24388.11|24469.88|24389.88|24468.11|24388.11|10
1736051990000|2025-01-05 04:39:50|24468.14|24388.14|24467.71|24387.71|24468.2|24388.2|24467.52|24387.52|9
1736052000000|2025-01-05 04:40:00|24467.64|24387.64|24468.3|24388.3|24468.3|24388.3|24467.37|24387.37|10
1736052010000|2025-01-05 04:40:10|24468.31|24388.31|24469.12|24389.12|24469.12|24389.12|24467.74|24387.74|10
1736052020000|2025-01-05 04:40:20|24469.14|24389.14|24468.48|24388.48|24469.92|24389.92|24468.48|24388.48|10
1736052030000|2025-01-05 04:40:30|24468.51|24388.51|24468.3|24388.3|24468.84|24388.84|24468.28|24388.28|10
1736052040000|2025-01-05 04:40:40|24468.02|24388.02|24466.52|24386.52|24468.02|24388.02|24466.52|24386.52|10
1736052050000|2025-01-05 04:40:50|24466.46|24386.46|24465.31|24385.31|24466.47|24386.47|24465.31|24385.31|10
1736052060000|2025-01-05 04:41:00|24465.34|24385.34|24463.88|24383.88|24465.34|24385.34|24463.75|24383.75|10
1736052070000|2025-01-05 04:41:10|24463.48|24383.48|24453.53|24373.53|24463.93|24383.93|24453.37|24373.37|10
1736052080000|2025-01-05 04:41:20|24453.38|24373.38|24453.37|24373.37|24453.44|24373.44|24453.15|24373.15|10
1736052090000|2025-01-05 04:41:30|24453.35|24373.35|24452.44|24372.44|24453.71|24373.71|24452.23|24372.23|10
1736052100000|2025-01-05 04:41:40|24452.27|24372.27|24452.52|24372.52|24452.54|24372.54|24452.26|24372.26|9
1736052110000|2025-01-05 04:41:50|24452.44|24372.44|24452.5|24372.5|24452.5|24372.5|24452.26|24372.26|10
1736052120000|2025-01-05 04:42:00|24452.52|24372.52|24452.75|24372.75|24453.16|24373.16|24452.5|24372.5|9
1736052130000|2025-01-05 04:42:10|24452.86|24372.86|24455.33|24375.33|24455.62|24375.62|24452.86|24372.86|10
1736052140000|2025-01-05 04:42:20|24455.38|24375.38|24456.73|24376.73|24456.73|24376.73|24455.38|24375.38|10
1736052150000|2025-01-05 04:42:30|24456.53|24376.53|24454.97|24374.97|24456.67|24376.67|24454.73|24374.73|9
1736052160000|2025-01-05 04:42:40|24455.03|24375.03|24454.36|24374.36|24455.03|24375.03|24454.18|24374.18|10
1736052170000|2025-01-05 04:42:50|24454.37|24374.37|24453.35|24373.35|24454.37|24374.37|24453.34|24373.34|9
1736052180000|2025-01-05 04:43:00|24453.53|24373.53|24454.88|24374.88|24454.88|24374.88|24453.53|24373.53|10
1736052190000|2025-01-05 04:43:10|24455.12|24375.12|24455.6|24375.6|24455.77|24375.77|24455.12|24375.12|8
1736052200000|2025-01-05 04:43:20|24455.48|24375.48|24455.19|24375.19|24455.48|24375.48|24454.6|24374.6|10
1736052210000|2025-01-05 04:43:30|24455.21|24375.21|24454.34|24374.34|24455.38|24375.38|24454.34|24374.34|10
1736052220000|2025-01-05 04:43:40|24454.39|24374.39|24454.12|24374.12|24454.39|24374.39|24453.84|24373.84|9
1736052230000|2025-01-05 04:43:50|24454.38|24374.38|24454.3|24374.3|24454.48|24374.48|24454.11|24374.11|9
1736052240000|2025-01-05 04:44:00|24454.32|24374.32|24454.49|24374.49|24454.49|24374.49|24453.75|24373.75|10
1736052250000|2025-01-05 04:44:10|24454.42|24374.42|24455.17|24375.17|24455.22|24375.22|24454.42|24374.42|8
1736052260000|2025-01-05 04:44:20|24454.81|24374.81|24454.14|24374.14|24454.99|24374.99|24454.14|24374.14|10
1736052270000|2025-01-05 04:44:30|24454.31|24374.31|24451.98|24371.98|24454.31|24374.31|24451.98|24371.98|10
1736052280000|2025-01-05 04:44:40|24451.38|24371.38|24449.98|24369.98|24451.38|24371.38|24449.59|24369.59|10
1736052290000|2025-01-05 04:44:50|24450.04|24370.04|24449.68|24369.68|24450.04|24370.04|24449.34|24369.34|10
1736052300000|2025-01-05 04:45:00|24449.64|24369.64|24449.52|24369.52|24450.48|24370.48|24449.52|24369.52|10
1736052310000|2025-01-05 04:45:10|24448.97|24368.97|24447.03|24367.03|24448.97|24368.97|24446.8|24366.8|10
1736052320000|2025-01-05 04:45:20|24447.19|24367.19|24449.03|24369.03|24449.13|24369.13|24447.19|24367.19|10
1736052330000|2025-01-05 04:45:30|24449.02|24369.02|24447.59|24367.59|24449.03|24369.03|24447.59|24367.59|10
1736052340000|2025-01-05 04:45:40|24447.65|24367.65|24446.85|24366.85|24447.67|24367.67|24446.85|24366.85|10
1736052350000|2025-01-05 04:45:50|24446.76|24366.76|24445.14|24365.14|24446.86|24366.86|24445.14|24365.14|10
1736052360000|2025-01-05 04:46:00|24444.7|24364.7|24444.25|24364.25|24444.73|24364.73|24443.97|24363.97|10
1736052370000|2025-01-05 04:46:10|24444.22|24364.22|24449.39|24369.39|24449.59|24369.59|24444.09|24364.09|10
1736052380000|2025-01-05 04:46:20|24449.03|24369.03|24443.79|24363.79|24449.21|24369.21|24443.79|24363.79|9
1736052390000|2025-01-05 04:46:30|24444|24364|24443.57|24363.57|24444.11|24364.11|24443.39|24363.39|10
1736052400000|2025-01-05 04:46:40|24443.58|24363.58|24441.2|24361.2|24443.58|24363.58|24441.18|24361.18|10
1736052410000|2025-01-05 04:46:50|24441.28|24361.28|24444.02|24364.02|24444.02|24364.02|24441.28|24361.28|10
1736052420000|2025-01-05 04:47:00|24443.64|24363.64|24442.03|24362.03|24443.64|24363.64|24442.03|24362.03|10
1736052430000|2025-01-05 04:47:10|24441.77|24361.77|24442.04|24362.04|24442.24|24362.24|24441.48|24361.48|8
1736052440000|2025-01-05 04:47:20|24442.05|24362.05|24444.59|24364.59|24444.59|24364.59|24442.05|24362.05|10
1736052450000|2025-01-05 04:47:30|24444.42|24364.42|24443.54|24363.54|24444.45|24364.45|24443.54|24363.54|10
1736052460000|2025-01-05 04:47:40|24443.06|24363.06|24444.27|24364.27|24444.27|24364.27|24443.06|24363.06|10
1736052470000|2025-01-05 04:47:50|24444.19|24364.19|24444.19|24364.19|24444.2|24364.2|24443.96|24363.96|9
1736052480000|2025-01-05 04:48:00|24444.29|24364.29|24447.14|24367.14|24447.14|24367.14|24444.18|24364.18|10
1736052490000|2025-01-05 04:48:10|24447.26|24367.26|24448.29|24368.29|24448.3|24368.3|24447.26|24367.26|9
1736052500000|2025-01-05 04:48:20|24448.55|24368.55|24452.11|24372.11|24452.12|24372.12|24448.55|24368.55|10
1736052510000|2025-01-05 04:48:30|24452.61|24372.61|24451.79|24371.79|24452.74|24372.74|24451.6|24371.6|10
1736052520000|2025-01-05 04:48:40|24452.08|24372.08|24451.29|24371.29|24452.08|24372.08|24451.17|24371.17|10
1736052530000|2025-01-05 04:48:50|24451.3|24371.3|24451.26|24371.26|24451.69|24371.69|24451.26|24371.26|9
1736052540000|2025-01-05 04:49:00|24451.15|24371.15|24452.54|24372.54|24452.54|24372.54|24451.15|24371.15|9
1736052550000|2025-01-05 04:49:10|24453.27|24373.27|24453.28|24373.28|24453.57|24373.57|24453.27|24373.27|10
1736052560000|2025-01-05 04:49:20|24452.71|24372.71|24452.09|24372.09|24452.71|24372.71|24452.05|24372.05|10
1736052570000|2025-01-05 04:49:30|24452.05|24372.05|24453.56|24373.56|24453.69|24373.69|24451.95|24371.95|10
1736052580000|2025-01-05 04:49:40|24453.59|24373.59|24453.94|24373.94|24454.07|24374.07|24453.51|24373.51|10
1736052590000|2025-01-05 04:49:50|24453.87|24373.87|24454.16|24374.16|24454.16|24374.16|24453.59|24373.59|8
1736052600000|2025-01-05 04:50:00|24454.18|24374.18|24454.1|24374.1|24454.43|24374.43|24454.1|24374.1|9
1736052610000|2025-01-05 04:50:10|24454.16|24374.16|24454.85|24374.85|24454.86|24374.86|24454.13|24374.13|9
1736052620000|2025-01-05 04:50:20|24455|24375|24456.71|24376.71|24456.86|24376.86|24455|24375|10
1736052630000|2025-01-05 04:50:30|24456.73|24376.73|24456.82|24376.82|24457.45|24377.45|24455.66|24375.66|10
1736052640000|2025-01-05 04:50:40|24456.35|24376.35|24455.53|24375.53|24456.35|24376.35|24455.53|24375.53|10
1736052650000|2025-01-05 04:50:50|24454.96|24374.96|24454.94|24374.94|24455.03|24375.03|24454.84|24374.84|8
1736052660000|2025-01-05 04:51:00|24455.15|24375.15|24454.56|24374.56|24455.15|24375.15|24454.34|24374.34|8
1736052670000|2025-01-05 04:51:10|24454.51|24374.51|24455.2|24375.2|24455.36|24375.36|24454.51|24374.51|10
1736052680000|2025-01-05 04:51:20|24455.32|24375.32|24456.28|24376.28|24456.28|24376.28|24455.32|24375.32|10
1736052690000|2025-01-05 04:51:30|24456.51|24376.51|24457.07|24377.07|24457.07|24377.07|24456.51|24376.51|8
1736052700000|2025-01-05 04:51:40|24457.34|24377.34|24458.63|24378.63|24458.63|24378.63|24457.25|24377.25|9
1736052710000|2025-01-05 04:51:50|24459.2|24379.2|24459.19|24379.19|24459.33|24379.33|24459.18|24379.18|9
1736052720000|2025-01-05 04:52:00|24459.4|24379.4|24460.66|24380.66|24460.66|24380.66|24459.23|24379.23|10
1736052730000|2025-01-05 04:52:10|24461.37|24381.37|24462.48|24382.48|24462.74|24382.74|24461.37|24381.37|10
1736052740000|2025-01-05 04:52:20|24462.39|24382.39|24462.93|24382.93|24463.07|24383.07|24462.39|24382.39|10
1736052750000|2025-01-05 04:52:30|24462.4|24382.4|24463.18|24383.18|24463.54|24383.54|24462.4|24382.4|9
1736052760000|2025-01-05 04:52:40|24463.11|24383.11|24462.66|24382.66|24463.11|24383.11|24462.66|24382.66|9
1736052770000|2025-01-05 04:52:50|24462.84|24382.84|24462.67|24382.67|24463.19|24383.19|24462.67|24382.67|9
1736052780000|2025-01-05 04:53:00|24462.64|24382.64|24462.1|24382.1|24462.64|24382.64|24461.94|24381.94|9
1736052790000|2025-01-05 04:53:10|24462.04|24382.04|24461.38|24381.38|24462.04|24382.04|24461.17|24381.17|7
1736052800000|2025-01-05 04:53:20|24461.25|24381.25|24461.87|24381.87|24461.87|24381.87|24461.25|24381.25|9
1736052810000|2025-01-05 04:53:30|24461.62|24381.62|24460.9|24380.9|24461.62|24381.62|24460.9|24380.9|9
1736052820000|2025-01-05 04:53:40|24461.07|24381.07|24459.77|24379.77|24461.07|24381.07|24459.77|24379.77|9
1736052830000|2025-01-05 04:53:50|24460.27|24380.27|24463|24383|24463.24|24383.24|24460.27|24380.27|9
1736052840000|2025-01-05 04:54:00|24462.9|24382.9|24463.23|24383.23|24463.41|24383.41|24462.68|24382.68|9
1736052850000|2025-01-05 04:54:10|24463.08|24383.08|24462.81|24382.81|24463.67|24383.67|24462.81|24382.81|9
1736052860000|2025-01-05 04:54:20|24462.67|24382.67|24462.95|24382.95|24462.95|24382.95|24462.62|24382.62|10
1736052870000|2025-01-05 04:54:30|24462.92|24382.92|24465.27|24385.27|24465.27|24385.27|24462.92|24382.92|10
1736052880000|2025-01-05 04:54:40|24465.26|24385.26|24465.81|24385.81|24466.36|24386.36|24465.23|24385.23|10
1736052890000|2025-01-05 04:54:50|24465.72|24385.72|24463.82|24383.82|24465.72|24385.72|24463.82|24383.82|10
1736052900000|2025-01-05 04:55:00|24463.77|24383.77|24461.12|24381.12|24463.77|24383.77|24460.56|24380.56|10
1736052910000|2025-01-05 04:55:10|24461.61|24381.61|24462.34|24382.34|24462.34|24382.34|24461.61|24381.61|9
1736052920000|2025-01-05 04:55:20|24462.46|24382.46|24462.7|24382.7|24463.08|24383.08|24462.46|24382.46|10
1736052930000|2025-01-05 04:55:30|24462.71|24382.71|24462.44|24382.44|24462.72|24382.72|24462.31|24382.31|9
1736052940000|2025-01-05 04:55:40|24462.38|24382.38|24462.09|24382.09|24463.07|24383.07|24462.09|24382.09|10
1736052950000|2025-01-05 04:55:50|24461.89|24381.89|24459.59|24379.59|24461.89|24381.89|24459.58|24379.58|10
1736052960000|2025-01-05 04:56:00|24459.56|24379.56|24459.04|24379.04|24459.71|24379.71|24459.04|24379.04|10
1736052970000|2025-01-05 04:56:10|24458.16|24378.16|24458.45|24378.45|24458.64|24378.64|24457.76|24377.76|10
1736052980000|2025-01-05 04:56:20|24458.14|24378.14|24457.8|24377.8|24458.18|24378.18|24457.8|24377.8|10
1736052990000|2025-01-05 04:56:30|24457.75|24377.75|24456.56|24376.56|24457.77|24377.77|24456.56|24376.56|10
1736053000000|2025-01-05 04:56:40|24456.16|24376.16|24454.9|24374.9|24456.43|24376.43|24454.9|24374.9|10
1736053010000|2025-01-05 04:56:50|24454.83|24374.83|24451.23|24371.23|24454.83|24374.83|24451.23|24371.23|10
1736053020000|2025-01-05 04:57:00|24450.95|24370.95|24452.46|24372.46|24452.56|24372.56|24450.95|24370.95|10
1736053030000|2025-01-05 04:57:10|24452.69|24372.69|24452.14|24372.14|24453.19|24373.19|24451.91|24371.91|10
1736053040000|2025-01-05 04:57:20|24452.13|24372.13|24450.69|24370.69|24452.21|24372.21|24450.46|24370.46|10
1736053050000|2025-01-05 04:57:30|24450.98|24370.98|24453.26|24373.26|24453.26|24373.26|24450.98|24370.98|10
1736053060000|2025-01-05 04:57:40|24453.3|24373.3|24453.28|24373.28|24453.37|24373.37|24453.09|24373.09|10
1736053070000|2025-01-05 04:57:50|24453.26|24373.26|24453.29|24373.29|24453.29|24373.29|24452.88|24372.88|10
1736053080000|2025-01-05 04:58:00|24453.41|24373.41|24452.71|24372.71|24453.41|24373.41|24452.31|24372.31|10
1736053090000|2025-01-05 04:58:10|24452.08|24372.08|24452.29|24372.29|24452.68|24372.68|24452.08|24372.08|10
1736053100000|2025-01-05 04:58:20|24452.34|24372.34|24450.79|24370.79|24452.34|24372.34|24450.79|24370.79|9
1736053110000|2025-01-05 04:58:30|24450.37|24370.37|24449.42|24369.42|24450.37|24370.37|24449.4|24369.4|10
1736053120000|2025-01-05 04:58:40|24449.38|24369.38|24451.71|24371.71|24451.71|24371.71|24449.38|24369.38|9
1736053130000|2025-01-05 04:58:50|24451.69|24371.69|24452.47|24372.47|24452.66|24372.66|24451.58|24371.58|10
1736053140000|2025-01-05 04:59:00|24452.15|24372.15|24453.5|24373.5|24453.5|24373.5|24452|24372|9
1736053150000|2025-01-05 04:59:10|24453.56|24373.56|24453.38|24373.38|24453.59|24373.59|24453.28|24373.28|7
1736053160000|2025-01-05 04:59:20|24453.34|24373.34|24453.31|24373.31|24453.34|24373.34|24453.1|24373.1|8
1736053170000|2025-01-05 04:59:30|24453.04|24373.04|24452.67|24372.67|24455.61|24375.61|24452.67|24372.67|10
1736053180000|2025-01-05 04:59:40|24452.19|24372.19|24452.33|24372.33|24452.33|24372.33|24451.34|24371.34|10
1736053190000|2025-01-05 04:59:50|24452.41|24372.41|24452.34|24372.34|24452.41|24372.41|24451.97|24371.97|10
1736053200000|2025-01-05 05:00:00|24451.61|24371.61|24449.9|24369.9|24451.61|24371.61|24449.9|24369.9|9
1736053210000|2025-01-05 05:00:10|24450.07|24370.07|24451.78|24371.78|24451.97|24371.97|24450|24370|10
1736053220000|2025-01-05 05:00:20|24451.31|24371.31|24453.53|24373.53|24453.57|24373.57|24451.31|24371.31|10
1736053230000|2025-01-05 05:00:30|24453.51|24373.51|24453.27|24373.27|24453.78|24373.78|24453.27|24373.27|9
1736053240000|2025-01-05 05:00:40|24453.31|24373.31|24453.24|24373.24|24453.37|24373.37|24453.11|24373.11|10
1736053250000|2025-01-05 05:00:50|24452.99|24372.99|24452.23|24372.23|24454.19|24374.19|24452.23|24372.23|8
1736053260000|2025-01-05 05:01:00|24451.58|24371.58|24451.82|24371.82|24451.82|24371.82|24451.51|24371.51|9
1736053270000|2025-01-05 05:01:10|24453.23|24373.23|24453.25|24373.25|24453.45|24373.45|24453.16|24373.16|10
1736053280000|2025-01-05 05:01:20|24453.16|24373.16|24452.58|24372.58|24453.49|24373.49|24452.43|24372.43|10
1736053290000|2025-01-05 05:01:30|24452.57|24372.57|24452.11|24372.11|24452.8|24372.8|24451.98|24371.98|10
1736053300000|2025-01-05 05:01:40|24452.25|24372.25|24451.21|24371.21|24452.25|24372.25|24451.21|24371.21|10
1736053310000|2025-01-05 05:01:50|24451.23|24371.23|24452.44|24372.44|24452.51|24372.51|24451|24371|9
1736053320000|2025-01-05 05:02:00|24452.37|24372.37|24452.01|24372.01|24452.42|24372.42|24452.01|24372.01|10
1736053330000|2025-01-05 05:02:10|24452.27|24372.27|24452.37|24372.37|24452.8|24372.8|24451.93|24371.93|9
1736053340000|2025-01-05 05:02:20|24452.86|24372.86|24451.08|24371.08|24452.86|24372.86|24451|24371|10
1736053350000|2025-01-05 05:02:30|24451.07|24371.07|24451.26|24371.26|24451.26|24371.26|24450.71|24370.71|9
1736053360000|2025-01-05 05:02:40|24451.41|24371.41|24451.23|24371.23|24452.04|24372.04|24451.23|24371.23|9
1736053370000|2025-01-05 05:02:50|24450.9|24370.9|24447.1|24367.1|24450.9|24370.9|24447.1|24367.1|10
1736053380000|2025-01-05 05:03:00|24447.28|24367.28|24446.44|24366.44|24447.39|24367.39|24446.44|24366.44|10
1736053390000|2025-01-05 05:03:10|24446.35|24366.35|24443.67|24363.67|24446.41|24366.41|24443.59|24363.59|10
1736053400000|2025-01-05 05:03:20|24444.04|24364.04|24445.48|24365.48|24445.58|24365.58|24443.33|24363.33|9
1736053410000|2025-01-05 05:03:30|24445.51|24365.51|24445.34|24365.34|24445.65|24365.65|24445.24|24365.24|10
1736053420000|2025-01-05 05:03:40|24445.11|24365.11|24445.65|24365.65|24445.72|24365.72|24445.11|24365.11|10
1736053430000|2025-01-05 05:03:50|24445.19|24365.19|24445|24365|24445.54|24365.54|24444.92|24364.92|10
1736053440000|2025-01-05 05:04:00|24445.09|24365.09|24446.98|24366.98|24447.04|24367.04|24444.99|24364.99|10
1736053450000|2025-01-05 05:04:10|24446.89|24366.89|24446.78|24366.78|24447.21|24367.21|24446.38|24366.38|9
1736053460000|2025-01-05 05:04:20|24446.76|24366.76|24447.48|24367.48|24447.48|24367.48|24446.68|24366.68|9
1736053470000|2025-01-05 05:04:30|24447.43|24367.43|24447.07|24367.07|24447.53|24367.53|24447.07|24367.07|10
1736053480000|2025-01-05 05:04:40|24446.81|24366.81|24446.06|24366.06|24446.81|24366.81|24446.06|24366.06|10
1736053490000|2025-01-05 05:04:50|24445.96|24365.96|24445.69|24365.69|24446.03|24366.03|24445.69|24365.69|10
1736053500000|2025-01-05 05:05:00|24446.05|24366.05|24446.92|24366.92|24446.92|24366.92|24446.05|24366.05|8
1736053510000|2025-01-05 05:05:10|24446.76|24366.76|24441.83|24361.83|24446.76|24366.76|24441.83|24361.83|10
1736053520000|2025-01-05 05:05:20|24441.64|24361.64|24443.2|24363.2|24443.85|24363.85|24441.54|24361.54|10
1736053530000|2025-01-05 05:05:30|24443.17|24363.17|24439.56|24359.56|24443.17|24363.17|24439.56|24359.56|9
1736053540000|2025-01-05 05:05:40|24439.74|24359.74|24438.39|24358.39|24439.74|24359.74|24437.78|24357.78|10
1736053550000|2025-01-05 05:05:50|24438.75|24358.75|24437.43|24357.43|24438.8|24358.8|24437.3|24357.3|10
1736053560000|2025-01-05 05:06:00|24437.25|24357.25|24437.15|24357.15|24437.38|24357.38|24436.73|24356.73|10
1736053570000|2025-01-05 05:06:10|24437.17|24357.17|24437.72|24357.72|24437.91|24357.91|24436.81|24356.81|10
1736053580000|2025-01-05 05:06:20|24437.81|24357.81|24436.94|24356.94|24437.81|24357.81|24436.74|24356.74|9
1736053590000|2025-01-05 05:06:30|24437|24357|24434.5|24354.5|24437|24357|24434.5|24354.5|10
1736053600000|2025-01-05 05:06:40|24433.99|24353.99|24432.56|24352.56|24435.11|24355.11|24432.56|24352.56|10
1736053610000|2025-01-05 05:06:50|24432.43|24352.43|24431.59|24351.59|24432.43|24352.43|24431.34|24351.34|10
1736053620000|2025-01-05 05:07:00|24431.58|24351.58|24433.32|24353.32|24433.32|24353.32|24431.46|24351.46|10
1736053630000|2025-01-05 05:07:10|24433.78|24353.78|24435.33|24355.33|24435.33|24355.33|24433.78|24353.78|10
1736053640000|2025-01-05 05:07:20|24435.28|24355.28|24435.13|24355.13|24435.28|24355.28|24434.76|24354.76|10
1736053650000|2025-01-05 05:07:30|24435.21|24355.21|24434.32|24354.32|24435.21|24355.21|24434.14|24354.14|10
1736053660000|2025-01-05 05:07:40|24434.14|24354.14|24433.96|24353.96|24434.14|24354.14|24432.79|24352.79|10
1736053670000|2025-01-05 05:07:50|24434|24354|24433.59|24353.59|24434.08|24354.08|24433.29|24353.29|10
1736053680000|2025-01-05 05:08:00|24433.45|24353.45|24436.12|24356.12|24436.12|24356.12|24433.45|24353.45|10
1736053690000|2025-01-05 05:08:10|24436.2|24356.2|24434.32|24354.32|24436.57|24356.57|24434.32|24354.32|10
1736053700000|2025-01-05 05:08:20|24434.2|24354.2|24434.58|24354.58|24434.58|24354.58|24433.85|24353.85|10
1736053710000|2025-01-05 05:08:30|24434.56|24354.56|24435.13|24355.13|24435.13|24355.13|24434.56|24354.56|10
1736053720000|2025-01-05 05:08:40|24434.29|24354.29|24438.17|24358.17|24438.17|24358.17|24434.22|24354.22|10
1736053730000|2025-01-05 05:08:50|24438.21|24358.21|24438.56|24358.56|24438.87|24358.87|24438.03|24358.03|10
1736053740000|2025-01-05 05:09:00|24440.18|24360.18|24437.4|24357.4|24440.21|24360.21|24437.4|24357.4|10
1736053750000|2025-01-05 05:09:10|24437.17|24357.17|24434.75|24354.75|24437.17|24357.17|24434.75|24354.75|10
1736053760000|2025-01-05 05:09:20|24434.58|24354.58|24434.09|24354.09|24434.58|24354.58|24433.03|24353.03|10
1736053770000|2025-01-05 05:09:30|24434.04|24354.04|24433.88|24353.88|24434.36|24354.36|24433.65|24353.65|10
1736053780000|2025-01-05 05:09:40|24433.89|24353.89|24433.28|24353.28|24433.89|24353.89|24433.28|24353.28|9
1736053790000|2025-01-05 05:09:50|24434.51|24354.51|24434.48|24354.48|24435.04|24355.04|24434.21|24354.21|10
1736053800000|2025-01-05 05:10:00|24434.25|24354.25|24434.58|24354.58|24435.51|24355.51|24434.25|24354.25|10
1736053810000|2025-01-05 05:10:10|24434.41|24354.41|24432.67|24352.67|24434.41|24354.41|24432.55|24352.55|10
1736053820000|2025-01-05 05:10:20|24431.31|24351.31|24431.71|24351.71|24431.71|24351.71|24430.35|24350.35|10
1736053830000|2025-01-05 05:10:30|24431.26|24351.26|24428.81|24348.81|24431.26|24351.26|24428.81|24348.81|10
1736053840000|2025-01-05 05:10:40|24428.75|24348.75|24428.51|24348.51|24428.75|24348.75|24427.57|24347.57|10
1736053850000|2025-01-05 05:10:50|24428.88|24348.88|24428.52|24348.52|24428.94|24348.94|24428.39|24348.39|9
1736053860000|2025-01-05 05:11:00|24428.51|24348.51|24430.37|24350.37|24430.37|24350.37|24428.51|24348.51|9
1736053870000|2025-01-05 05:11:10|24430.38|24350.38|24431.47|24351.47|24431.47|24351.47|24430.38|24350.38|9
1736053880000|2025-01-05 05:11:20|24431.51|24351.51|24430.59|24350.59|24431.51|24351.51|24430.59|24350.59|8
1736053890000|2025-01-05 05:11:30|24430.25|24350.25|24430.21|24350.21|24430.25|24350.25|24429.82|24349.82|8
1736053900000|2025-01-05 05:11:40|24430.35|24350.35|24430.18|24350.18|24430.39|24350.39|24429.62|24349.62|10
1736053910000|2025-01-05 05:11:50|24430.38|24350.38|24429.22|24349.22|24430.38|24350.38|24429.18|24349.18|9
1736053920000|2025-01-05 05:12:00|24429.31|24349.31|24426.93|24346.93|24429.31|24349.31|24426.71|24346.71|10
1736053930000|2025-01-05 05:12:10|24426.96|24346.96|24424.54|24344.54|24427.16|24347.16|24423.95|24343.95|8
1736053940000|2025-01-05 05:12:20|24424.02|24344.02|24419.91|24339.91|24424.02|24344.02|24419.72|24339.72|10
1736053950000|2025-01-05 05:12:30|24419.85|24339.85|24419.74|24339.74|24420.26|24340.26|24419.33|24339.33|10
1736053960000|2025-01-05 05:12:40|24419.47|24339.47|24419.87|24339.87|24419.89|24339.89|24419.17|24339.17|10
1736053970000|2025-01-05 05:12:50|24419.94|24339.94|24420.04|24340.04|24420.04|24340.04|24419.83|24339.83|9
1736053980000|2025-01-05 05:13:00|24420.02|24340.02|24419.91|24339.91|24420.03|24340.03|24419.77|24339.77|9
1736053990000|2025-01-05 05:13:10|24420.38|24340.38|24422.01|24342.01|24422.01|24342.01|24420.38|24340.38|8
1736054000000|2025-01-05 05:13:20|24422.07|24342.07|24422.65|24342.65|24422.7|24342.7|24421.97|24341.97|10
1736054010000|2025-01-05 05:13:30|24422.26|24342.26|24422.6|24342.6|24422.6|24342.6|24421.88|24341.88|8
1736054020000|2025-01-05 05:13:40|24422.8|24342.8|24425.17|24345.17|24425.31|24345.31|24422.69|24342.69|10
1736054030000|2025-01-05 05:13:50|24425.19|24345.19|24424.85|24344.85|24425.19|24345.19|24424.83|24344.83|9
1736054040000|2025-01-05 05:14:00|24424.81|24344.81|24424.7|24344.7|24424.86|24344.86|24424.69|24344.69|9
1736054050000|2025-01-05 05:14:10|24424.72|24344.72|24424.73|24344.73|24424.73|24344.73|24424.7|24344.7|6
1736054060000|2025-01-05 05:14:20|24423.9|24343.9|24423.68|24343.68|24423.9|24343.9|24423.19|24343.19|10
1736054070000|2025-01-05 05:14:30|24423.67|24343.67|24426.54|24346.54|24426.54|24346.54|24423.67|24343.67|10
1736054080000|2025-01-05 05:14:40|24426.73|24346.73|24428.32|24348.32|24428.33|24348.33|24426.73|24346.73|10
1736054090000|2025-01-05 05:14:50|24428.6|24348.6|24429.47|24349.47|24429.63|24349.63|24428.6|24348.6|9
1736054100000|2025-01-05 05:15:00|24429.49|24349.49|24427.6|24347.6|24429.49|24349.49|24427.6|24347.6|10
1736054110000|2025-01-05 05:15:10|24427.42|24347.42|24427.15|24347.15|24427.42|24347.42|24426.85|24346.85|10
1736054120000|2025-01-05 05:15:20|24427.16|24347.16|24427.04|24347.04|24427.16|24347.16|24426.8|24346.8|9
1736054130000|2025-01-05 05:15:30|24427.06|24347.06|24425.72|24345.72|24427.06|24347.06|24425.72|24345.72|9
1736054140000|2025-01-05 05:15:40|24425.28|24345.28|24425|24345|24425.29|24345.29|24425|24345|8
1736054150000|2025-01-05 05:15:50|24424.96|24344.96|24419.76|24339.76|24425.09|24345.09|24419.76|24339.76|9
1736054160000|2025-01-05 05:16:00|24419.52|24339.52|24418.55|24338.55|24419.52|24339.52|24418.49|24338.49|10
1736054170000|2025-01-05 05:16:10|24419.05|24339.05|24417.76|24337.76|24419.17|24339.17|24417.76|24337.76|10
1736054180000|2025-01-05 05:16:20|24417.43|24337.43|24414.05|24334.05|24417.43|24337.43|24414.05|24334.05|10
1736054190000|2025-01-05 05:16:30|24413.56|24333.56|24408.13|24328.13|24413.56|24333.56|24408.13|24328.13|9
1736054200000|2025-01-05 05:16:40|24408.19|24328.19|24406.35|24326.35|24408.19|24328.19|24406.35|24326.35|10
1736054210000|2025-01-05 05:16:50|24406.02|24326.02|24405.65|24325.65|24406.08|24326.08|24405.62|24325.62|9
1736054220000|2025-01-05 05:17:00|24405.31|24325.31|24400.23|24320.23|24405.31|24325.31|24399.97|24319.97|10
1736054230000|2025-01-05 05:17:10|24400.17|24320.17|24400.23|24320.23|24400.23|24320.23|24399.69|24319.69|10
1736054240000|2025-01-05 05:17:20|24399.9|24319.9|24401.17|24321.17|24401.17|24321.17|24399.9|24319.9|8
1736054250000|2025-01-05 05:17:30|24401.07|24321.07|24400.4|24320.4|24401.07|24321.07|24400.4|24320.4|10
1736054260000|2025-01-05 05:17:40|24400.45|24320.45|24403.18|24323.18|24403.18|24323.18|24400.07|24320.07|10
1736054270000|2025-01-05 05:17:50|24403.23|24323.23|24402.31|24322.31|24403.23|24323.23|24402.31|24322.31|10
1736054280000|2025-01-05 05:18:00|24402.03|24322.03|24400.65|24320.65|24402.14|24322.14|24400.47|24320.47|10
1736054290000|2025-01-05 05:18:10|24400.35|24320.35|24400.57|24320.57|24400.71|24320.71|24400.13|24320.13|8
1736054300000|2025-01-05 05:18:20|24400.18|24320.18|24400.74|24320.74|24400.76|24320.76|24400.18|24320.18|9
1736054310000|2025-01-05 05:18:30|24400.76|24320.76|24401.39|24321.39|24401.74|24321.74|24400.76|24320.76|10
1736054320000|2025-01-05 05:18:40|24401.25|24321.25|24401.07|24321.07|24401.26|24321.26|24400.68|24320.68|9
1736054330000|2025-01-05 05:18:50|24401.31|24321.31|24401.18|24321.18|24401.38|24321.38|24401.15|24321.15|9
1736054340000|2025-01-05 05:19:00|24401.19|24321.19|24401.27|24321.27|24401.37|24321.37|24401.03|24321.03|10
1736054350000|2025-01-05 05:19:10|24401.28|24321.28|24400.62|24320.62|24401.76|24321.76|24400.62|24320.62|10
1736054360000|2025-01-05 05:19:20|24400.61|24320.61|24402.22|24322.22|24402.36|24322.36|24400.38|24320.38|10
1736054370000|2025-01-05 05:19:30|24401.83|24321.83|24402.04|24322.04|24402.04|24322.04|24401.6|24321.6|8
1736054380000|2025-01-05 05:19:40|24402.09|24322.09|24402.1|24322.1|24402.29|24322.29|24401.61|24321.61|10
1736054390000|2025-01-05 05:19:50|24401.78|24321.78|24402.21|24322.21|24402.46|24322.46|24401.7|24321.7|10
1736054400000|2025-01-05 05:20:00|24402.75|24322.75|24402.76|24322.76|24402.77|24322.77|24402.31|24322.31|9
1736054410000|2025-01-05 05:20:10|24402.83|24322.83|24402.91|24322.91|24402.91|24322.91|24402.5|24322.5|10
1736054420000|2025-01-05 05:20:20|24402.54|24322.54|24402.48|24322.48|24402.87|24322.87|24402.36|24322.36|10
1736054430000|2025-01-05 05:20:30|24402.5|24322.5|24401.96|24321.96|24402.54|24322.54|24401.96|24321.96|8
1736054440000|2025-01-05 05:20:40|24402.02|24322.02|24401.82|24321.82|24402.02|24322.02|24401.24|24321.24|9
1736054450000|2025-01-05 05:20:50|24401.87|24321.87|24401.8|24321.8|24401.87|24321.87|24401.46|24321.46|8
1736054460000|2025-01-05 05:21:00|24399.91|24319.91|24400.04|24320.04|24400.04|24320.04|24398.95|24318.95|9
1736054470000|2025-01-05 05:21:10|24400.28|24320.28|24404|24324|24404|24324|24400.28|24320.28|10
1736054480000|2025-01-05 05:21:20|24404.27|24324.27|24406.07|24326.07|24406.07|24326.07|24404.27|24324.27|10
1736054490000|2025-01-05 05:21:30|24405.98|24325.98|24405.98|24325.98|24406.08|24326.08|24405.9|24325.9|10
1736054500000|2025-01-05 05:21:40|24405.86|24325.86|24406.1|24326.1|24406.1|24326.1|24405.58|24325.58|10
1736054510000|2025-01-05 05:21:50|24406.43|24326.43|24408.55|24328.55|24408.55|24328.55|24406.43|24326.43|10
1736054520000|2025-01-05 05:22:00|24408.59|24328.59|24412.68|24332.68|24412.68|24332.68|24408.4|24328.4|10
1736054530000|2025-01-05 05:22:10|24412.92|24332.92|24412.64|24332.64|24413.03|24333.03|24412.58|24332.58|10
1736054540000|2025-01-05 05:22:20|24412.71|24332.71|24413.48|24333.48|24413.87|24333.87|24411.99|24331.99|10
1736054550000|2025-01-05 05:22:30|24412.96|24332.96|24410.18|24330.18|24412.96|24332.96|24410.15|24330.15|9
1736054560000|2025-01-05 05:22:40|24411.06|24331.06|24410.93|24330.93|24411.86|24331.86|24410.93|24330.93|10
1736054570000|2025-01-05 05:22:50|24410.9|24330.9|24408.9|24328.9|24411.16|24331.16|24408.9|24328.9|10
1736054580000|2025-01-05 05:23:00|24409.01|24329.01|24412.76|24332.76|24412.77|24332.77|24409.01|24329.01|10
1736054590000|2025-01-05 05:23:10|24412.78|24332.78|24413.57|24333.57|24413.61|24333.61|24412.78|24332.78|10
1736054600000|2025-01-05 05:23:20|24413.36|24333.36|24413.6|24333.6|24413.68|24333.68|24413.36|24333.36|10
1736054610000|2025-01-05 05:23:30|24413.34|24333.34|24413.47|24333.47|24413.47|24333.47|24413.16|24333.16|9
1736054620000|2025-01-05 05:23:40|24413.86|24333.86|24414.03|24334.03|24414.03|24334.03|24413.58|24333.58|9
1736054630000|2025-01-05 05:23:50|24414.2|24334.2|24415.31|24335.31|24415.31|24335.31|24414.2|24334.2|10
1736054640000|2025-01-05 05:24:00|24415.93|24335.93|24416.46|24336.46|24417.34|24337.34|24415.53|24335.53|9
1736054650000|2025-01-05 05:24:10|24416.11|24336.11|24414.96|24334.96|24416.11|24336.11|24414.47|24334.47|9
1736054660000|2025-01-05 05:24:20|24415.08|24335.08|24412.27|24332.27|24415.08|24335.08|24412.27|24332.27|10
1736054670000|2025-01-05 05:24:30|24411.94|24331.94|24411.16|24331.16|24411.94|24331.94|24411.06|24331.06|9
1736054680000|2025-01-05 05:24:40|24411.13|24331.13|24407.18|24327.18|24411.13|24331.13|24407.18|24327.18|10
1736054690000|2025-01-05 05:24:50|24406.7|24326.7|24408.51|24328.51|24408.51|24328.51|24406.7|24326.7|9
1736054700000|2025-01-05 05:25:00|24408.58|24328.58|24408.68|24328.68|24409.19|24329.19|24408.58|24328.58|10
1736054710000|2025-01-05 05:25:10|24408.61|24328.61|24408.55|24328.55|24408.62|24328.62|24408.3|24328.3|8
1736054720000|2025-01-05 05:25:20|24408.54|24328.54|24408.92|24328.92|24408.92|24328.92|24408.5|24328.5|10
1736054730000|2025-01-05 05:25:30|24409.2|24329.2|24409.21|24329.21|24409.93|24329.93|24409.2|24329.2|9
1736054740000|2025-01-05 05:25:40|24409.53|24329.53|24411.27|24331.27|24411.27|24331.27|24409.29|24329.29|10
1736054750000|2025-01-05 05:25:50|24411.44|24331.44|24413.31|24333.31|24413.64|24333.64|24411.44|24331.44|9
1736054760000|2025-01-05 05:26:00|24413.33|24333.33|24411.43|24331.43|24415.16|24335.16|24411.4|24331.4|10
1736054770000|2025-01-05 05:26:10|24411.76|24331.76|24414.56|24334.56|24414.56|24334.56|24411.76|24331.76|10
1736054780000|2025-01-05 05:26:20|24415.6|24335.6|24416.29|24336.29|24416.52|24336.52|24415.6|24335.6|10
1736054790000|2025-01-05 05:26:30|24416.23|24336.23|24417.21|24337.21|24417.52|24337.52|24416.23|24336.23|10
1736054800000|2025-01-05 05:26:40|24416.88|24336.88|24416.71|24336.71|24417.06|24337.06|24416.64|24336.64|10
1736054810000|2025-01-05 05:26:50|24416.68|24336.68|24417.31|24337.31|24417.51|24337.51|24416.58|24336.58|8
1736054820000|2025-01-05 05:27:00|24419.03|24339.03|24427.35|24347.35|24427.5|24347.5|24419.03|24339.03|10
1736054830000|2025-01-05 05:27:10|24427.3|24347.3|24427.83|24347.83|24427.84|24347.84|24426.73|24346.73|9
1736054840000|2025-01-05 05:27:20|24427.88|24347.88|24428.17|24348.17|24428.17|24348.17|24427.65|24347.65|9
1736054850000|2025-01-05 05:27:30|24428.18|24348.18|24428.22|24348.22|24428.29|24348.29|24427.71|24347.71|10
1736054860000|2025-01-05 05:27:40|24428.18|24348.18|24427.41|24347.41|24428.18|24348.18|24427.41|24347.41|9
1736054870000|2025-01-05 05:27:50|24427.68|24347.68|24426.69|24346.69|24427.94|24347.94|24426.69|24346.69|9
1736054880000|2025-01-05 05:28:00|24427.18|24347.18|24427.06|24347.06|24427.47|24347.47|24427.01|24347.01|10
1736054890000|2025-01-05 05:28:10|24425.21|24345.21|24424.9|24344.9|24425.28|24345.28|24424.67|24344.67|10
1736054900000|2025-01-05 05:28:20|24425.18|24345.18|24416.82|24336.82|24425.2|24345.2|24416.82|24336.82|10
1736054910000|2025-01-05 05:28:30|24416.38|24336.38|24415.21|24335.21|24416.38|24336.38|24415.11|24335.11|10
1736054920000|2025-01-05 05:28:40|24415.17|24335.17|24416.43|24336.43|24416.89|24336.89|24415.17|24335.17|10
1736054930000|2025-01-05 05:28:50|24416.48|24336.48|24416.39|24336.39|24417.13|24337.13|24416.22|24336.22|10
1736054940000|2025-01-05 05:29:00|24416.36|24336.36|24416.64|24336.64|24416.8|24336.8|24416.32|24336.32|10
1736054950000|2025-01-05 05:29:10|24416.92|24336.92|24417.5|24337.5|24417.52|24337.52|24416.92|24336.92|10
1736054960000|2025-01-05 05:29:20|24417.76|24337.76|24417.83|24337.83|24417.83|24337.83|24417.71|24337.71|9
1736054970000|2025-01-05 05:29:30|24417.82|24337.82|24418.1|24338.1|24418.1|24338.1|24417.69|24337.69|10
1736054980000|2025-01-05 05:29:40|24417.96|24337.96|24418.67|24338.67|24418.67|24338.67|24417.96|24337.96|10
1736054990000|2025-01-05 05:29:50|24418.66|24338.66|24417.96|24337.96|24418.69|24338.69|24417.95|24337.95|10
1736055000000|2025-01-05 05:30:00|24417.94|24337.94|24417.27|24337.27|24417.94|24337.94|24417.22|24337.22|10
1736055010000|2025-01-05 05:30:10|24417.48|24337.48|24419.07|24339.07|24419.07|24339.07|24417.48|24337.48|9
1736055020000|2025-01-05 05:30:20|24418.72|24338.72|24419.64|24339.64|24419.64|24339.64|24417.84|24337.84|9
1736055030000|2025-01-05 05:30:30|24419.77|24339.77|24420.42|24340.42|24420.42|24340.42|24419.77|24339.77|10
1736055040000|2025-01-05 05:30:40|24420.49|24340.49|24422.1|24342.1|24422.11|24342.11|24420.49|24340.49|10
1736055050000|2025-01-05 05:30:50|24422.11|24342.11|24424.24|24344.24|24424.24|24344.24|24422.11|24342.11|8
1736055060000|2025-01-05 05:31:00|24424.27|24344.27|24426.13|24346.13|24426.29|24346.29|24424.05|24344.05|10
1736055070000|2025-01-05 05:31:10|24427.03|24347.03|24428.63|24348.63|24428.63|24348.63|24426.78|24346.78|9
1736055080000|2025-01-05 05:31:20|24428.42|24348.42|24427.37|24347.37|24428.42|24348.42|24427.18|24347.18|9
1736055090000|2025-01-05 05:31:30|24427.25|24347.25|24427.61|24347.61|24428.01|24348.01|24427.25|24347.25|9
1736055100000|2025-01-05 05:31:40|24427.53|24347.53|24427.67|24347.67|24427.67|24347.67|24427.01|24347.01|10
1736055110000|2025-01-05 05:31:50|24427.77|24347.77|24427.75|24347.75|24428.02|24348.02|24427.4|24347.4|9
1736055120000|2025-01-05 05:32:00|24427.3|24347.3|24425.38|24345.38|24427.3|24347.3|24425.3|24345.3|9
1736055130000|2025-01-05 05:32:10|24425.44|24345.44|24421.36|24341.36|24425.44|24345.44|24421.36|24341.36|10
1736055140000|2025-01-05 05:32:20|24421.13|24341.13|24415.84|24335.84|24421.13|24341.13|24415.84|24335.84|10
1736055150000|2025-01-05 05:32:30|24415.69|24335.69|24412.21|24332.21|24415.69|24335.69|24412.21|24332.21|10
1736055160000|2025-01-05 05:32:40|24412.39|24332.39|24411.9|24331.9|24412.39|24332.39|24411.9|24331.9|9
1736055170000|2025-01-05 05:32:50|24411.25|24331.25|24411.94|24331.94|24411.94|24331.94|24411.25|24331.25|9
1736055180000|2025-01-05 05:33:00|24412.1|24332.1|24411.38|24331.38|24412.35|24332.35|24411.32|24331.32|10
1736055190000|2025-01-05 05:33:10|24411.13|24331.13|24409.02|24329.02|24411.95|24331.95|24409.02|24329.02|10
1736055200000|2025-01-05 05:33:20|24408.86|24328.86|24408.8|24328.8|24409.12|24329.12|24408.73|24328.73|9
1736055210000|2025-01-05 05:33:30|24408.67|24328.67|24407.15|24327.15|24408.67|24328.67|24406.92|24326.92|9
1736055220000|2025-01-05 05:33:40|24406.87|24326.87|24407.49|24327.49|24407.49|24327.49|24406.87|24326.87|9
1736055230000|2025-01-05 05:33:50|24407.19|24327.19|24405.58|24325.58|24407.43|24327.43|24405.56|24325.56|10
1736055240000|2025-01-05 05:34:00|24405.37|24325.37|24406.01|24326.01|24406.01|24326.01|24405.3|24325.3|10
1736055250000|2025-01-05 05:34:10|24405.79|24325.79|24403.36|24323.36|24405.79|24325.79|24403.05|24323.05|10
1736055260000|2025-01-05 05:34:20|24403.27|24323.27|24402.6|24322.6|24403.43|24323.43|24402.32|24322.32|10
1736055270000|2025-01-05 05:34:30|24402.68|24322.68|24402.83|24322.83|24403.49|24323.49|24402.45|24322.45|10
1736055280000|2025-01-05 05:34:40|24402.45|24322.45|24402.18|24322.18|24402.45|24322.45|24401.91|24321.91|9
1736055290000|2025-01-05 05:34:50|24401.69|24321.69|24402.13|24322.13|24403.39|24323.39|24401.69|24321.69|10
1736055300000|2025-01-05 05:35:00|24401.71|24321.71|24398.84|24318.84|24401.71|24321.71|24398.84|24318.84|10
1736055310000|2025-01-05 05:35:10|24398.63|24318.63|24395.34|24315.34|24398.63|24318.63|24395.12|24315.12|10
1736055320000|2025-01-05 05:35:20|24395.09|24315.09|24391.46|24311.46|24395.09|24315.09|24391.46|24311.46|10
1736055330000|2025-01-05 05:35:30|24391.16|24311.16|24392.23|24312.23|24392.23|24312.23|24391.08|24311.08|9
1736055340000|2025-01-05 05:35:40|24392.11|24312.11|24392.36|24312.36|24392.36|24312.36|24391.74|24311.74|10
1736055350000|2025-01-05 05:35:50|24392.39|24312.39|24392.9|24312.9|24392.94|24312.94|24392.39|24312.39|10
1736055360000|2025-01-05 05:36:00|24392.87|24312.87|24392.52|24312.52|24392.87|24312.87|24392.09|24312.09|9
1736055370000|2025-01-05 05:36:10|24391.5|24311.5|24392.55|24312.55|24392.77|24312.77|24391.29|24311.29|10
1736055380000|2025-01-05 05:36:20|24392.39|24312.39|24388.44|24308.44|24392.39|24312.39|24388.44|24308.44|10
1736055390000|2025-01-05 05:36:30|24388.34|24308.34|24388.47|24308.47|24388.55|24308.55|24388.29|24308.29|10
1736055400000|2025-01-05 05:36:40|24388.08|24308.08|24387.43|24307.43|24388.08|24308.08|24387.09|24307.09|9
1736055410000|2025-01-05 05:36:50|24387.39|24307.39|24386.64|24306.64|24387.55|24307.55|24386.16|24306.16|9
1736055420000|2025-01-05 05:37:00|24386.7|24306.7|24384.39|24304.39|24386.7|24306.7|24384.39|24304.39|9
1736055430000|2025-01-05 05:37:10|24384.31|24304.31|24385.27|24305.27|24385.27|24305.27|24384.31|24304.31|10
1736055440000|2025-01-05 05:37:20|24384.97|24304.97|24383.77|24303.77|24384.97|24304.97|24383.3|24303.3|10
1736055450000|2025-01-05 05:37:30|24383.59|24303.59|24383.72|24303.72|24383.9|24303.9|24383.52|24303.52|10
1736055460000|2025-01-05 05:37:40|24384.22|24304.22|24385.38|24305.38|24385.38|24305.38|24384.19|24304.19|8
1736055470000|2025-01-05 05:37:50|24385.36|24305.36|24384.36|24304.36|24385.36|24305.36|24384.35|24304.35|10
1736055480000|2025-01-05 05:38:00|24384.32|24304.32|24384.41|24304.41|24384.41|24304.41|24384.32|24304.32|7
1736055490000|2025-01-05 05:38:10|24384.38|24304.38|24384.45|24304.45|24385.44|24305.44|24384.35|24304.35|9
1736055500000|2025-01-05 05:38:20|24384.57|24304.57|24385.03|24305.03|24385.61|24305.61|24384.57|24304.57|9
1736055510000|2025-01-05 05:38:30|24385.82|24305.82|24386.74|24306.74|24386.87|24306.87|24385.82|24305.82|10
1736055520000|2025-01-05 05:38:40|24385.87|24305.87|24385.31|24305.31|24385.91|24305.91|24384.38|24304.38|10
1736055530000|2025-01-05 05:38:50|24385.34|24305.34|24387.39|24307.39|24387.39|24307.39|24385.34|24305.34|8
1736055540000|2025-01-05 05:39:00|24387.42|24307.42|24387.58|24307.58|24387.88|24307.88|24387.42|24307.42|9
1736055550000|2025-01-05 05:39:10|24387.57|24307.57|24389.09|24309.09|24389.09|24309.09|24387.57|24307.57|10
1736055560000|2025-01-05 05:39:20|24388.57|24308.57|24390.07|24310.07|24390.07|24310.07|24388.41|24308.41|10
1736055570000|2025-01-05 05:39:30|24389.81|24309.81|24390.81|24310.81|24390.81|24310.81|24389.72|24309.72|9
1736055580000|2025-01-05 05:39:40|24390.68|24310.68|24391.17|24311.17|24391.17|24311.17|24390.68|24310.68|9
1736055590000|2025-01-05 05:39:50|24391|24311|24390.38|24310.38|24391|24311|24390.38|24310.38|8
1736055600000|2025-01-05 05:40:00|24390.24|24310.24|24390.85|24310.85|24390.85|24310.85|24390.24|24310.24|9
1736055610000|2025-01-05 05:40:10|24390.98|24310.98|24390.27|24310.27|24391.77|24311.77|24390.27|24310.27|10
1736055620000|2025-01-05 05:40:20|24389.97|24309.97|24388.13|24308.13|24390.13|24310.13|24388.13|24308.13|10
1736055630000|2025-01-05 05:40:30|24387.85|24307.85|24389.95|24309.95|24390.23|24310.23|24387.85|24307.85|10
1736055640000|2025-01-05 05:40:40|24389.8|24309.8|24388.58|24308.58|24389.8|24309.8|24388.49|24308.49|10
1736055650000|2025-01-05 05:40:50|24388.59|24308.59|24388.64|24308.64|24388.67|24308.67|24388.33|24308.33|10
1736055660000|2025-01-05 05:41:00|24388.61|24308.61|24388.75|24308.75|24389.13|24309.13|24388.42|24308.42|10
1736055670000|2025-01-05 05:41:10|24388.76|24308.76|24392.01|24312.01|24392.01|24312.01|24388.76|24308.76|10
1736055680000|2025-01-05 05:41:20|24392.13|24312.13|24392.38|24312.38|24392.53|24312.53|24392.13|24312.13|10
1736055690000|2025-01-05 05:41:30|24392.36|24312.36|24392.69|24312.69|24392.76|24312.76|24392.32|24312.32|8
1736055700000|2025-01-05 05:41:40|24393.58|24313.58|24394.05|24314.05|24394.44|24314.44|24393.58|24313.58|10
1736055710000|2025-01-05 05:41:50|24394.08|24314.08|24394.47|24314.47|24394.55|24314.55|24393.87|24313.87|10
1736055720000|2025-01-05 05:42:00|24394.1|24314.1|24394.93|24314.93|24394.93|24314.93|24393.84|24313.84|8
1736055730000|2025-01-05 05:42:10|24394.99|24314.99|24394.52|24314.52|24394.99|24314.99|24394.05|24314.05|10
1736055740000|2025-01-05 05:42:20|24394.43|24314.43|24394.01|24314.01|24394.8|24314.8|24394.01|24314.01|9
1736055750000|2025-01-05 05:42:30|24394.02|24314.02|24392.57|24312.57|24394.02|24314.02|24392.57|24312.57|6
1736055760000|2025-01-05 05:42:40|24392.67|24312.67|24395.42|24315.42|24395.42|24315.42|24392.67|24312.67|10
1736055770000|2025-01-05 05:42:50|24395.82|24315.82|24395.69|24315.69|24396.25|24316.25|24395.69|24315.69|10
1736055780000|2025-01-05 05:43:00|24395.51|24315.51|24396.44|24316.44|24396.44|24316.44|24395.28|24315.28|9
1736055790000|2025-01-05 05:43:10|24396.45|24316.45|24396.21|24316.21|24396.45|24316.45|24395.89|24315.89|10
1736055800000|2025-01-05 05:43:20|24396.18|24316.18|24397.18|24317.18|24397.18|24317.18|24396.18|24316.18|9
1736055810000|2025-01-05 05:43:30|24397.24|24317.24|24397.11|24317.11|24397.24|24317.24|24396.96|24316.96|9
1736055820000|2025-01-05 05:43:40|24396.9|24316.9|24398.12|24318.12|24398.32|24318.32|24396.9|24316.9|10
1736055830000|2025-01-05 05:43:50|24398.17|24318.17|24398.84|24318.84|24398.84|24318.84|24398.17|24318.17|10
1736055840000|2025-01-05 05:44:00|24398.46|24318.46|24398.58|24318.58|24398.6|24318.6|24398.32|24318.32|9
1736055850000|2025-01-05 05:44:10|24398.41|24318.41|24396.78|24316.78|24398.47|24318.47|24396.78|24316.78|10
1736055860000|2025-01-05 05:44:20|24396.42|24316.42|24396.41|24316.41|24396.74|24316.74|24396.39|24316.39|10
1736055870000|2025-01-05 05:44:30|24396.4|24316.4|24395.98|24315.98|24396.44|24316.44|24395.98|24315.98|10
1736055880000|2025-01-05 05:44:40|24396.21|24316.21|24395.08|24315.08|24396.26|24316.26|24395.08|24315.08|10
1736055890000|2025-01-05 05:44:50|24395.17|24315.17|24395.11|24315.11|24395.17|24315.17|24394.7|24314.7|10
1736055900000|2025-01-05 05:45:00|24395.33|24315.33|24394.54|24314.54|24395.41|24315.41|24394.54|24314.54|8
1736055910000|2025-01-05 05:45:10|24394.56|24314.56|24390.85|24310.85|24394.56|24314.56|24390.85|24310.85|10
1736055920000|2025-01-05 05:45:20|24390.89|24310.89|24392.2|24312.2|24392.2|24312.2|24390.62|24310.62|9
1736055930000|2025-01-05 05:45:30|24392.88|24312.88|24395.13|24315.13|24395.13|24315.13|24392.86|24312.86|10
1736055940000|2025-01-05 05:45:40|24395.34|24315.34|24396|24316|24396|24316|24395|24315|10
1736055950000|2025-01-05 05:45:50|24396.12|24316.12|24399.47|24319.47|24399.47|24319.47|24396.12|24316.12|10
1736055960000|2025-01-05 05:46:00|24400.26|24320.26|24399.87|24319.87|24400.73|24320.73|24399.87|24319.87|9
1736055970000|2025-01-05 05:46:10|24399.81|24319.81|24397.4|24317.4|24399.81|24319.81|24397.4|24317.4|8
1736055980000|2025-01-05 05:46:20|24396.92|24316.92|24395.41|24315.41|24396.92|24316.92|24395.41|24315.41|10
1736055990000|2025-01-05 05:46:30|24395.28|24315.28|24392.57|24312.57|24395.34|24315.34|24392.57|24312.57|10
1736056000000|2025-01-05 05:46:40|24392.44|24312.44|24392.6|24312.6|24393.84|24313.84|24392.44|24312.44|9
1736056010000|2025-01-05 05:46:50|24392.39|24312.39|24389.47|24309.47|24392.39|24312.39|24389.47|24309.47|10
1736056020000|2025-01-05 05:47:00|24389.15|24309.15|24389.26|24309.26|24389.26|24309.26|24388.54|24308.54|10
1736056030000|2025-01-05 05:47:10|24389.35|24309.35|24389.66|24309.66|24390.28|24310.28|24389.35|24309.35|10
1736056040000|2025-01-05 05:47:20|24389.59|24309.59|24390.01|24310.01|24390.03|24310.03|24389.3|24309.3|10
1736056050000|2025-01-05 05:47:30|24390.23|24310.23|24390.03|24310.03|24390.23|24310.23|24389.72|24309.72|9
1736056060000|2025-01-05 05:47:40|24390.01|24310.01|24388.71|24308.71|24390.13|24310.13|24388.71|24308.71|10
1736056070000|2025-01-05 05:47:50|24388.64|24308.64|24389.47|24309.47|24389.47|24309.47|24388.64|24308.64|10
1736056080000|2025-01-05 05:48:00|24389.59|24309.59|24387.28|24307.28|24389.74|24309.74|24387.28|24307.28|10
1736056090000|2025-01-05 05:48:10|24387.34|24307.34|24390.71|24310.71|24390.71|24310.71|24387.34|24307.34|10
1736056100000|2025-01-05 05:48:20|24390.73|24310.73|24389.18|24309.18|24390.73|24310.73|24389.18|24309.18|9
1736056110000|2025-01-05 05:48:30|24389.12|24309.12|24388.12|24308.12|24389.12|24309.12|24387.98|24307.98|10
1736056120000|2025-01-05 05:48:40|24387.82|24307.82|24386.79|24306.79|24387.93|24307.93|24386.79|24306.79|10
1736056130000|2025-01-05 05:48:50|24386.67|24306.67|24382.78|24302.78|24386.69|24306.69|24382.78|24302.78|10
1736056140000|2025-01-05 05:49:00|24382.1|24302.1|24381.32|24301.32|24382.1|24302.1|24381.23|24301.23|10
1736056150000|2025-01-05 05:49:10|24381.18|24301.18|24381.87|24301.87|24381.92|24301.92|24380.81|24300.81|10
1736056160000|2025-01-05 05:49:20|24382.11|24302.11|24381.42|24301.42|24382.4|24302.4|24381.42|24301.42|10
1736056170000|2025-01-05 05:49:30|24381.28|24301.28|24380.03|24300.03|24381.3|24301.3|24380.03|24300.03|10
1736056180000|2025-01-05 05:49:40|24379.92|24299.92|24374.04|24294.04|24379.92|24299.92|24374.04|24294.04|10
1736056190000|2025-01-05 05:49:50|24373.2|24293.2|24371.5|24291.5|24373.2|24293.2|24371.5|24291.5|10
1736056200000|2025-01-05 05:50:00|24371.45|24291.45|24370.34|24290.34|24371.45|24291.45|24369.69|24289.69|10
1736056210000|2025-01-05 05:50:10|24370.23|24290.23|24371.12|24291.12|24371.21|24291.21|24370.23|24290.23|9
1736056220000|2025-01-05 05:50:20|24371.01|24291.01|24371.63|24291.63|24371.85|24291.85|24371.01|24291.01|9
1736056230000|2025-01-05 05:50:30|24371.4|24291.4|24367.42|24287.42|24371.4|24291.4|24367.2|24287.2|10
1736056240000|2025-01-05 05:50:40|24367.39|24287.39|24367.02|24287.02|24367.47|24287.47|24367.02|24287.02|9
1736056250000|2025-01-05 05:50:50|24367.11|24287.11|24369.59|24289.59|24369.59|24289.59|24367.11|24287.11|8
1736056260000|2025-01-05 05:51:00|24369.85|24289.85|24371.13|24291.13|24372.48|24292.48|24369.85|24289.85|10
1736056270000|2025-01-05 05:51:10|24370.69|24290.69|24370.76|24290.76|24370.82|24290.82|24370.58|24290.58|8
1736056280000|2025-01-05 05:51:20|24370.85|24290.85|24370.04|24290.04|24370.85|24290.85|24370.04|24290.04|10
1736056290000|2025-01-05 05:51:30|24370.18|24290.18|24370.07|24290.07|24370.18|24290.18|24369.55|24289.55|9
1736056300000|2025-01-05 05:51:40|24370.04|24290.04|24370.5|24290.5|24370.83|24290.83|24370.04|24290.04|10
1736056310000|2025-01-05 05:51:50|24370.13|24290.13|24364.87|24284.87|24370.13|24290.13|24364.87|24284.87|9
1736056320000|2025-01-05 05:52:00|24364.88|24284.88|24365.08|24285.08|24365.82|24285.82|24364.32|24284.32|10
1736056330000|2025-01-05 05:52:10|24365.36|24285.36|24365.07|24285.07|24366.04|24286.04|24365.07|24285.07|10
1736056340000|2025-01-05 05:52:20|24364.76|24284.76|24368.38|24288.38|24368.42|24288.42|24363.49|24283.49|9
1736056350000|2025-01-05 05:52:30|24368.93|24288.93|24372|24292|24372.14|24292.14|24368.93|24288.93|10
1736056360000|2025-01-05 05:52:40|24372.14|24292.14|24374.55|24294.55|24374.55|24294.55|24372.02|24292.02|9
1736056370000|2025-01-05 05:52:50|24374.66|24294.66|24374.77|24294.77|24374.86|24294.86|24374.66|24294.66|8
1736056380000|2025-01-05 05:53:00|24374.8|24294.8|24375.32|24295.32|24375.32|24295.32|24374.56|24294.56|9
1736056390000|2025-01-05 05:53:10|24375.35|24295.35|24375.68|24295.68|24375.69|24295.69|24375.35|24295.35|9
1736056400000|2025-01-05 05:53:20|24375.65|24295.65|24378.02|24298.02|24378.03|24298.03|24375.65|24295.65|10
1736056410000|2025-01-05 05:53:30|24378.19|24298.19|24384.63|24304.63|24384.63|24304.63|24378.19|24298.19|10
1736056420000|2025-01-05 05:53:40|24385.47|24305.47|24384.24|24304.24|24385.69|24305.69|24384.24|24304.24|10
1736056430000|2025-01-05 05:53:50|24384.22|24304.22|24381.62|24301.62|24384.91|24304.91|24381.61|24301.61|9
1736056440000|2025-01-05 05:54:00|24381.64|24301.64|24381.79|24301.79|24381.79|24301.79|24380.52|24300.52|10
1736056450000|2025-01-05 05:54:10|24381.82|24301.82|24380.95|24300.95|24381.98|24301.98|24380.95|24300.95|8
1736056460000|2025-01-05 05:54:20|24380.97|24300.97|24380.5|24300.5|24380.97|24300.97|24380.5|24300.5|9
1736056470000|2025-01-05 05:54:30|24380.27|24300.27|24381.15|24301.15|24381.15|24301.15|24380.06|24300.06|10
1736056480000|2025-01-05 05:54:40|24381.18|24301.18|24381.77|24301.77|24381.83|24301.83|24381.18|24301.18|10
1736056490000|2025-01-05 05:54:50|24381.88|24301.88|24384.04|24304.04|24384.04|24304.04|24381.88|24301.88|10
1736056500000|2025-01-05 05:55:00|24384|24304|24385.04|24305.04|24385.04|24305.04|24384|24304|10
1736056510000|2025-01-05 05:55:10|24384.97|24304.97|24386.04|24306.04|24386.04|24306.04|24384.97|24304.97|10
1736056520000|2025-01-05 05:55:20|24385.94|24305.94|24386.62|24306.62|24386.79|24306.79|24385.24|24305.24|9
1736056530000|2025-01-05 05:55:30|24386.21|24306.21|24384.34|24304.34|24386.21|24306.21|24384.34|24304.34|10
1736056540000|2025-01-05 05:55:40|24384.22|24304.22|24385.67|24305.67|24385.68|24305.68|24384.22|24304.22|9
1736056550000|2025-01-05 05:55:50|24386.3|24306.3|24385.68|24305.68|24386.62|24306.62|24385.66|24305.66|10
1736056560000|2025-01-05 05:56:00|24385.83|24305.83|24385.22|24305.22|24385.83|24305.83|24385.22|24305.22|10
1736056570000|2025-01-05 05:56:10|24385.17|24305.17|24384.22|24304.22|24385.17|24305.17|24384.22|24304.22|10
1736056580000|2025-01-05 05:56:20|24384.77|24304.77|24384.01|24304.01|24385.05|24305.05|24383.77|24303.77|10
1736056590000|2025-01-05 05:56:30|24383.99|24303.99|24384.77|24304.77|24384.77|24304.77|24383.98|24303.98|10
1736056600000|2025-01-05 05:56:40|24384.55|24304.55|24384.25|24304.25|24384.55|24304.55|24384.25|24304.25|10
1736056610000|2025-01-05 05:56:50|24384.26|24304.26|24384.79|24304.79|24384.84|24304.84|24384.26|24304.26|10
1736056620000|2025-01-05 05:57:00|24384.52|24304.52|24384.28|24304.28|24384.7|24304.7|24383.86|24303.86|10
1736056630000|2025-01-05 05:57:10|24384.35|24304.35|24384|24304|24384.35|24304.35|24383.67|24303.67|9
1736056640000|2025-01-05 05:57:20|24384.48|24304.48|24389.37|24309.37|24389.39|24309.39|24384.48|24304.48|10
1736056650000|2025-01-05 05:57:30|24389.21|24309.21|24389.07|24309.07|24389.21|24309.21|24388.79|24308.79|10
1736056660000|2025-01-05 05:57:40|24388.87|24308.87|24387.98|24307.98|24388.87|24308.87|24387.9|24307.9|9
1736056670000|2025-01-05 05:57:50|24388.26|24308.26|24387.99|24307.99|24388.32|24308.32|24387.87|24307.87|9
1736056680000|2025-01-05 05:58:00|24388|24308|24387.91|24307.91|24388.39|24308.39|24387.91|24307.91|10
1736056690000|2025-01-05 05:58:10|24387.93|24307.93|24388.08|24308.08|24388.79|24308.79|24387.93|24307.93|10
1736056700000|2025-01-05 05:58:20|24388.03|24308.03|24388.36|24308.36|24388.36|24308.36|24387.54|24307.54|9
1736056710000|2025-01-05 05:58:30|24387.77|24307.77|24387.59|24307.59|24387.86|24307.86|24387.41|24307.41|10
1736056720000|2025-01-05 05:58:40|24387.48|24307.48|24386.01|24306.01|24387.48|24307.48|24386.01|24306.01|10
1736056730000|2025-01-05 05:58:50|24386.19|24306.19|24386.87|24306.87|24386.87|24306.87|24386.19|24306.19|9
1736056740000|2025-01-05 05:59:00|24386.92|24306.92|24387.28|24307.28|24387.28|24307.28|24386.87|24306.87|10
1736056750000|2025-01-05 05:59:10|24387.29|24307.29|24382.04|24302.04|24387.42|24307.42|24382.04|24302.04|10
1736056760000|2025-01-05 05:59:20|24381.83|24301.83|24380.7|24300.7|24381.83|24301.83|24380.68|24300.68|10
1736056770000|2025-01-05 05:59:30|24380.66|24300.66|24380.04|24300.04|24381.06|24301.06|24380.04|24300.04|10
1736056780000|2025-01-05 05:59:40|24379.99|24299.99|24379.85|24299.85|24380.01|24300.01|24379.74|24299.74|8
1736056790000|2025-01-05 05:59:50|24379.76|24299.76|24380.04|24300.04|24380.04|24300.04|24379.51|24299.51|9
1736056800000|2025-01-05 06:00:00|24380.16|24300.16|24380.94|24300.94|24381|24301|24380.05|24300.05|9
1736056810000|2025-01-05 06:00:10|24380.84|24300.84|24376.53|24296.53|24380.84|24300.84|24376.53|24296.53|10
1736056820000|2025-01-05 06:00:20|24376.57|24296.57|24374.9|24294.9|24376.57|24296.57|24374.9|24294.9|10
1736056830000|2025-01-05 06:00:30|24374.83|24294.83|24373.48|24293.48|24375.42|24295.42|24373.1|24293.1|9
1736056840000|2025-01-05 06:00:40|24374.21|24294.21|24375.7|24295.7|24375.7|24295.7|24374.21|24294.21|10
1736056850000|2025-01-05 06:00:50|24375.73|24295.73|24378.2|24298.2|24378.2|24298.2|24375.73|24295.73|9
1736056860000|2025-01-05 06:01:00|24378.19|24298.19|24375.97|24295.97|24378.19|24298.19|24375.97|24295.97|8
1736056870000|2025-01-05 06:01:10|24376.01|24296.01|24376.04|24296.04|24376.08|24296.08|24375.66|24295.66|9
1736056880000|2025-01-05 06:01:20|24375.97|24295.97|24375.67|24295.67|24375.99|24295.99|24375.63|24295.63|9
1736056890000|2025-01-05 06:01:30|24375.58|24295.58|24374.61|24294.61|24375.58|24295.58|24374.58|24294.58|10
1736056900000|2025-01-05 06:01:40|24374.62|24294.62|24372.75|24292.75|24374.7|24294.7|24372.75|24292.75|10
1736056910000|2025-01-05 06:01:50|24372.72|24292.72|24369.63|24289.63|24372.72|24292.72|24369.63|24289.63|10
1736056920000|2025-01-05 06:02:00|24369.43|24289.43|24367.27|24287.27|24369.53|24289.53|24367.27|24287.27|9
1736056930000|2025-01-05 06:02:10|24366.43|24286.43|24366.23|24286.23|24366.43|24286.43|24365.77|24285.77|10
1736056940000|2025-01-05 06:02:20|24366.1|24286.1|24363.52|24283.52|24366.14|24286.14|24363.52|24283.52|10
1736056950000|2025-01-05 06:02:30|24363.06|24283.06|24361.83|24281.83|24363.06|24283.06|24361.53|24281.53|9
1736056960000|2025-01-05 06:02:40|24362.31|24282.31|24359.94|24279.94|24362.31|24282.31|24359.94|24279.94|10
1736056970000|2025-01-05 06:02:50|24359.59|24279.59|24360.15|24280.15|24360.15|24280.15|24359.37|24279.37|10
1736056980000|2025-01-05 06:03:00|24360.33|24280.33|24359.91|24279.91|24360.48|24280.48|24359.82|24279.82|10
1736056990000|2025-01-05 06:03:10|24359.59|24279.59|24358.3|24278.3|24359.74|24279.74|24358.19|24278.19|9
1736057000000|2025-01-05 06:03:20|24358.31|24278.31|24358.66|24278.66|24359|24279|24358.16|24278.16|9
1736057010000|2025-01-05 06:03:30|24358.82|24278.82|24358.21|24278.21|24358.82|24278.82|24358.16|24278.16|8
1736057020000|2025-01-05 06:03:40|24357.71|24277.71|24357.33|24277.33|24358.12|24278.12|24357.24|24277.24|9
1736057030000|2025-01-05 06:03:50|24357.29|24277.29|24357.03|24277.03|24357.29|24277.29|24357.03|24277.03|9
1736057040000|2025-01-05 06:04:00|24354.6|24274.6|24354.07|24274.07|24355.46|24275.46|24354.07|24274.07|10
1736057050000|2025-01-05 06:04:10|24352.21|24272.21|24352.54|24272.54|24352.62|24272.62|24352.08|24272.08|10
1736057060000|2025-01-05 06:04:20|24352.6|24272.6|24358.14|24278.14|24358.14|24278.14|24351.09|24271.09|10
1736057070000|2025-01-05 06:04:30|24358.17|24278.17|24360.33|24280.33|24360.33|24280.33|24358.14|24278.14|10
1736057080000|2025-01-05 06:04:40|24360.2|24280.2|24362.21|24282.21|24362.21|24282.21|24360.19|24280.19|9
1736057090000|2025-01-05 06:04:50|24363.07|24283.07|24364.66|24284.66|24364.66|24284.66|24363.07|24283.07|10
1736057100000|2025-01-05 06:05:00|24365.04|24285.04|24363.79|24283.79|24365.04|24285.04|24363.78|24283.78|10
1736057110000|2025-01-05 06:05:10|24363.94|24283.94|24364.71|24284.71|24364.82|24284.82|24363.89|24283.89|10
1736057120000|2025-01-05 06:05:20|24364.74|24284.74|24365.28|24285.28|24365.38|24285.38|24364.74|24284.74|10
1736057130000|2025-01-05 06:05:30|24365.42|24285.42|24364.12|24284.12|24365.52|24285.52|24364.12|24284.12|8
1736057140000|2025-01-05 06:05:40|24364.1|24284.1|24363.09|24283.09|24364.1|24284.1|24363.09|24283.09|8
1736057150000|2025-01-05 06:05:50|24362.98|24282.98|24364.17|24284.17|24364.17|24284.17|24362.72|24282.72|10
1736057160000|2025-01-05 06:06:00|24364.63|24284.63|24365.54|24285.54|24365.54|24285.54|24364.51|24284.51|10
1736057170000|2025-01-05 06:06:10|24365.45|24285.45|24363.97|24283.97|24365.45|24285.45|24363.97|24283.97|9
1736057180000|2025-01-05 06:06:20|24363.71|24283.71|24362.82|24282.82|24363.71|24283.71|24362.82|24282.82|9
1736057190000|2025-01-05 06:06:30|24362.6|24282.6|24360.07|24280.07|24362.65|24282.65|24360.02|24280.02|9
1736057200000|2025-01-05 06:06:40|24360.18|24280.18|24359.99|24279.99|24360.18|24280.18|24359.8|24279.8|7
1736057210000|2025-01-05 06:06:50|24360.81|24280.81|24362.87|24282.87|24362.87|24282.87|24360.81|24280.81|9
1736057220000|2025-01-05 06:07:00|24362.99|24282.99|24363.33|24283.33|24363.33|24283.33|24362.77|24282.77|10
1736057230000|2025-01-05 06:07:10|24362.96|24282.96|24363.4|24283.4|24363.5|24283.5|24362.91|24282.91|9
1736057240000|2025-01-05 06:07:20|24363.57|24283.57|24365.44|24285.44|24365.44|24285.44|24363.44|24283.44|9
1736057250000|2025-01-05 06:07:30|24365.52|24285.52|24367.35|24287.35|24367.35|24287.35|24365.52|24285.52|10
1736057260000|2025-01-05 06:07:40|24367.28|24287.28|24372.71|24292.71|24372.71|24292.71|24367.28|24287.28|10
1736057270000|2025-01-05 06:07:50|24373.17|24293.17|24374.61|24294.61|24374.61|24294.61|24373.17|24293.17|9
1736057280000|2025-01-05 06:08:00|24374.57|24294.57|24374.44|24294.44|24374.61|24294.61|24373.93|24293.93|9
1736057290000|2025-01-05 06:08:10|24374.62|24294.62|24376.2|24296.2|24376.34|24296.34|24374.2|24294.2|9
1736057300000|2025-01-05 06:08:20|24375.77|24295.77|24375.4|24295.4|24376.08|24296.08|24375.4|24295.4|9
1736057310000|2025-01-05 06:08:30|24375.61|24295.61|24373.69|24293.69|24375.61|24295.61|24373.69|24293.69|8
1736057320000|2025-01-05 06:08:40|24373.68|24293.68|24373.19|24293.19|24373.72|24293.72|24373.19|24293.19|10
1736057330000|2025-01-05 06:08:50|24372.93|24292.93|24372.03|24292.03|24372.93|24292.93|24371.89|24291.89|10
1736057340000|2025-01-05 06:09:00|24371.79|24291.79|24373.5|24293.5|24374.15|24294.15|24371.59|24291.59|10
1736057350000|2025-01-05 06:09:10|24373.05|24293.05|24372.7|24292.7|24373.05|24293.05|24372.13|24292.13|10
1736057360000|2025-01-05 06:09:20|24372.6|24292.6|24366.86|24286.86|24372.6|24292.6|24366.86|24286.86|10
1736057370000|2025-01-05 06:09:30|24366.82|24286.82|24366.88|24286.88|24366.93|24286.93|24366.43|24286.43|10
1736057380000|2025-01-05 06:09:40|24366.78|24286.78|24366.4|24286.4|24366.78|24286.78|24366.26|24286.26|10
1736057390000|2025-01-05 06:09:50|24366.16|24286.16|24367.68|24287.68|24367.7|24287.7|24366.16|24286.16|9
1736057400000|2025-01-05 06:10:00|24367.69|24287.69|24367.76|24287.76|24368.06|24288.06|24367.5|24287.5|10
1736057410000|2025-01-05 06:10:10|24367.61|24287.61|24366.58|24286.58|24367.61|24287.61|24366.58|24286.58|9
1736057420000|2025-01-05 06:10:20|24366.43|24286.43|24366.6|24286.6|24366.81|24286.81|24366.4|24286.4|9
1736057430000|2025-01-05 06:10:30|24366.53|24286.53|24366.18|24286.18|24366.69|24286.69|24366.1|24286.1|10
1736057440000|2025-01-05 06:10:40|24365.24|24285.24|24365.62|24285.62|24366|24286|24365.24|24285.24|8
1736057450000|2025-01-05 06:10:50|24365.42|24285.42|24365.05|24285.05|24365.44|24285.44|24364.93|24284.93|9
1736057460000|2025-01-05 06:11:00|24365.14|24285.14|24363.62|24283.62|24365.14|24285.14|24363.62|24283.62|9
1736057470000|2025-01-05 06:11:10|24363.82|24283.82|24364.13|24284.13|24364.14|24284.14|24363.75|24283.75|8
1736057480000|2025-01-05 06:11:20|24363.96|24283.96|24362.98|24282.98|24363.96|24283.96|24362.95|24282.95|10
1736057490000|2025-01-05 06:11:30|24362.93|24282.93|24361.83|24281.83|24362.95|24282.95|24361.3|24281.3|9
1736057500000|2025-01-05 06:11:40|24362|24282|24363.08|24283.08|24363.08|24283.08|24362|24282|8
1736057510000|2025-01-05 06:11:50|24363.07|24283.07|24363.74|24283.74|24363.74|24283.74|24363.02|24283.02|10
1736057520000|2025-01-05 06:12:00|24364|24284|24364.47|24284.47|24365.23|24285.23|24363.98|24283.98|9
1736057530000|2025-01-05 06:12:10|24364.41|24284.41|24365.5|24285.5|24365.5|24285.5|24363.86|24283.86|10
1736057540000|2025-01-05 06:12:20|24365.91|24285.91|24364.89|24284.89|24365.96|24285.96|24364.63|24284.63|10
1736057550000|2025-01-05 06:12:30|24364.91|24284.91|24363.88|24283.88|24365.18|24285.18|24363.78|24283.78|10
1736057560000|2025-01-05 06:12:40|24364.13|24284.13|24363.32|24283.32|24364.3|24284.3|24363.32|24283.32|10
1736057570000|2025-01-05 06:12:50|24363.05|24283.05|24362.91|24282.91|24363.8|24283.8|24362.91|24282.91|10
1736057580000|2025-01-05 06:13:00|24362.93|24282.93|24363.07|24283.07|24363.63|24283.63|24362.93|24282.93|10
1736057590000|2025-01-05 06:13:10|24362.92|24282.92|24362.12|24282.12|24362.96|24282.96|24362.12|24282.12|10
1736057600000|2025-01-05 06:13:20|24362.05|24282.05|24361.35|24281.35|24362.05|24282.05|24361.35|24281.35|9
1736057610000|2025-01-05 06:13:30|24360.91|24280.91|24360.11|24280.11|24361.02|24281.02|24359.91|24279.91|10
1736057620000|2025-01-05 06:13:40|24360.07|24280.07|24362.93|24282.93|24362.93|24282.93|24359.83|24279.83|10
1736057630000|2025-01-05 06:13:50|24363.11|24283.11|24363.23|24283.23|24363.3|24283.3|24362.94|24282.94|10
1736057640000|2025-01-05 06:14:00|24363.42|24283.42|24365.95|24285.95|24365.95|24285.95|24363.42|24283.42|10
1736057650000|2025-01-05 06:14:10|24366|24286|24365.4|24285.4|24366.02|24286.02|24365.04|24285.04|10
1736057660000|2025-01-05 06:14:20|24365.45|24285.45|24366.08|24286.08|24366.28|24286.28|24365.45|24285.45|9
1736057670000|2025-01-05 06:14:30|24366.48|24286.48|24365.2|24285.2|24366.48|24286.48|24365.2|24285.2|9
1736057680000|2025-01-05 06:14:40|24364.95|24284.95|24365.06|24285.06|24365.14|24285.14|24364.85|24284.85|9
1736057690000|2025-01-05 06:14:50|24365.36|24285.36|24365.36|24285.36|24366.53|24286.53|24364.95|24284.95|9
1736057700000|2025-01-05 06:15:00|24365.14|24285.14|24364.56|24284.56|24365.21|24285.21|24364.56|24284.56|9
1736057710000|2025-01-05 06:15:10|24364.58|24284.58|24364.95|24284.95|24364.95|24284.95|24364.22|24284.22|10
1736057720000|2025-01-05 06:15:20|24365|24285|24364.16|24284.16|24365.15|24285.15|24364.16|24284.16|10
1736057730000|2025-01-05 06:15:30|24364.17|24284.17|24364.23|24284.23|24364.27|24284.27|24364.16|24284.16|8
1736057740000|2025-01-05 06:15:40|24364.31|24284.31|24364.56|24284.56|24364.56|24284.56|24364.31|24284.31|9
1736057750000|2025-01-05 06:15:50|24364.73|24284.73|24370.81|24290.81|24371.01|24291.01|24364.73|24284.73|10
1736057760000|2025-01-05 06:16:00|24371.94|24291.94|24372.61|24292.61|24372.61|24292.61|24371.88|24291.88|9
1736057770000|2025-01-05 06:16:10|24372.41|24292.41|24374.11|24294.11|24374.11|24294.11|24372.32|24292.32|10
1736057780000|2025-01-05 06:16:20|24374.05|24294.05|24371.93|24291.93|24374.05|24294.05|24371.93|24291.93|10
1736057790000|2025-01-05 06:16:30|24372.24|24292.24|24375.49|24295.49|24375.57|24295.57|24371.62|24291.62|10
1736057800000|2025-01-05 06:16:40|24375.46|24295.46|24377.43|24297.43|24377.43|24297.43|24375.46|24295.46|10
1736057810000|2025-01-05 06:16:50|24377.26|24297.26|24376.93|24296.93|24377.81|24297.81|24376.93|24296.93|10
1736057820000|2025-01-05 06:17:00|24376.61|24296.61|24378.66|24298.66|24378.66|24298.66|24376.47|24296.47|10
1736057830000|2025-01-05 06:17:10|24378.82|24298.82|24381.55|24301.55|24382.24|24302.24|24378.55|24298.55|10
1736057840000|2025-01-05 06:17:20|24381.59|24301.59|24381.88|24301.88|24381.94|24301.94|24381.49|24301.49|9
1736057850000|2025-01-05 06:17:30|24381.24|24301.24|24382.4|24302.4|24382.4|24302.4|24380.74|24300.74|9
1736057860000|2025-01-05 06:17:40|24382.19|24302.19|24382.45|24302.45|24382.45|24302.45|24381.62|24301.62|10
1736057870000|2025-01-05 06:17:50|24383.34|24303.34|24384.01|24304.01|24384.09|24304.09|24383.34|24303.34|10
1736057880000|2025-01-05 06:18:00|24384.04|24304.04|24386.3|24306.3|24386.35|24306.35|24384.04|24304.04|10
1736057890000|2025-01-05 06:18:10|24386.27|24306.27|24387.02|24307.02|24387.18|24307.18|24385.79|24305.79|8
1736057900000|2025-01-05 06:18:20|24387.06|24307.06|24386.19|24306.19|24387.17|24307.17|24385.95|24305.95|9
1736057910000|2025-01-05 06:18:30|24386.01|24306.01|24386.8|24306.8|24386.8|24306.8|24386.01|24306.01|10
1736057920000|2025-01-05 06:18:40|24386.78|24306.78|24388.55|24308.55|24388.8|24308.8|24386.75|24306.75|10
1736057930000|2025-01-05 06:18:50|24388.78|24308.78|24388.95|24308.95|24389.41|24309.41|24388.64|24308.64|10
1736057940000|2025-01-05 06:19:00|24389.08|24309.08|24389.29|24309.29|24389.34|24309.34|24388.66|24308.66|10
1736057950000|2025-01-05 06:19:10|24390.74|24310.74|24391.69|24311.69|24392.84|24312.84|24390.74|24310.74|10
1736057960000|2025-01-05 06:19:20|24391.89|24311.89|24392.65|24312.65|24393.22|24313.22|24391.79|24311.79|10
1736057970000|2025-01-05 06:19:30|24392.58|24312.58|24391.17|24311.17|24392.65|24312.65|24391.17|24311.17|10
1736057980000|2025-01-05 06:19:40|24390.9|24310.9|24390.31|24310.31|24391.12|24311.12|24390.31|24310.31|10
1736057990000|2025-01-05 06:19:50|24390.39|24310.39|24392.29|24312.29|24392.29|24312.29|24390.39|24310.39|10
1736058000000|2025-01-05 06:20:00|24392.24|24312.24|24393.74|24313.74|24393.74|24313.74|24392.13|24312.13|9
1736058010000|2025-01-05 06:20:10|24393.8|24313.8|24394.03|24314.03|24394.6|24314.6|24393.62|24313.62|9
1736058020000|2025-01-05 06:20:20|24393.87|24313.87|24393.65|24313.65|24394.38|24314.38|24393.65|24313.65|10
1736058030000|2025-01-05 06:20:30|24393.71|24313.71|24392.79|24312.79|24393.71|24313.71|24392.79|24312.79|10
1736058040000|2025-01-05 06:20:40|24392.7|24312.7|24393.72|24313.72|24393.72|24313.72|24392.66|24312.66|10
1736058050000|2025-01-05 06:20:50|24394.05|24314.05|24393.86|24313.86|24394.05|24314.05|24393.81|24313.81|9
1736058060000|2025-01-05 06:21:00|24393.65|24313.65|24395.23|24315.23|24395.23|24315.23|24393.65|24313.65|9
1736058070000|2025-01-05 06:21:10|24395.56|24315.56|24395.93|24315.93|24396.25|24316.25|24395.45|24315.45|10
1736058080000|2025-01-05 06:21:20|24396.49|24316.49|24392.44|24312.44|24396.83|24316.83|24392.26|24312.26|10
1736058090000|2025-01-05 06:21:30|24392.61|24312.61|24392.46|24312.46|24392.8|24312.8|24392.46|24312.46|9
1736058100000|2025-01-05 06:21:40|24392.1|24312.1|24390.6|24310.6|24392.1|24312.1|24390.59|24310.59|10
1736058110000|2025-01-05 06:21:50|24390.63|24310.63|24390.96|24310.96|24390.96|24310.96|24390.43|24310.43|10
1736058120000|2025-01-05 06:22:00|24391.12|24311.12|24390.83|24310.83|24391.12|24311.12|24390.27|24310.27|10
1736058130000|2025-01-05 06:22:10|24391.87|24311.87|24389.21|24309.21|24391.87|24311.87|24389.21|24309.21|10
1736058140000|2025-01-05 06:22:20|24388.53|24308.53|24388.19|24308.19|24388.62|24308.62|24388.19|24308.19|10
1736058150000|2025-01-05 06:22:30|24388.41|24308.41|24388.5|24308.5|24388.5|24308.5|24388.16|24308.16|8
1736058160000|2025-01-05 06:22:40|24388.55|24308.55|24390.01|24310.01|24390.01|24310.01|24388.55|24308.55|10
1736058170000|2025-01-05 06:22:50|24390.15|24310.15|24390.74|24310.74|24390.74|24310.74|24390.15|24310.15|8
1736058180000|2025-01-05 06:23:00|24390.62|24310.62|24391.07|24311.07|24391.3|24311.3|24390.43|24310.43|9
1736058190000|2025-01-05 06:23:10|24391.5|24311.5|24393.39|24313.39|24393.46|24313.46|24391.5|24311.5|10
1736058200000|2025-01-05 06:23:20|24393.42|24313.42|24393.77|24313.77|24394.05|24314.05|24393.31|24313.31|8
1736058210000|2025-01-05 06:23:30|24394.42|24314.42|24396.07|24316.07|24396.07|24316.07|24394.42|24314.42|10
1736058220000|2025-01-05 06:23:40|24395.87|24315.87|24396.55|24316.55|24396.77|24316.77|24395.54|24315.54|10
1736058230000|2025-01-05 06:23:50|24396.49|24316.49|24400.34|24320.34|24400.36|24320.36|24396.49|24316.49|8
1736058240000|2025-01-05 06:24:00|24399.94|24319.94|24398.33|24318.33|24399.94|24319.94|24398.27|24318.27|10
1736058250000|2025-01-05 06:24:10|24398.15|24318.15|24398.32|24318.32|24398.32|24318.32|24397.82|24317.82|10
1736058260000|2025-01-05 06:24:20|24398.28|24318.28|24397.72|24317.72|24398.79|24318.79|24397.72|24317.72|9
1736058270000|2025-01-05 06:24:30|24397.79|24317.79|24394.91|24314.91|24397.79|24317.79|24394.83|24314.83|10
1736058280000|2025-01-05 06:24:40|24395.43|24315.43|24395.63|24315.63|24395.63|24315.63|24395.09|24315.09|10
1736058290000|2025-01-05 06:24:50|24395.61|24315.61|24392.04|24312.04|24395.61|24315.61|24392.04|24312.04|10
1736058300000|2025-01-05 06:25:00|24391.97|24311.97|24391.97|24311.97|24392.39|24312.39|24391.68|24311.68|10
1736058310000|2025-01-05 06:25:10|24392.03|24312.03|24391.96|24311.96|24392.05|24312.05|24391.84|24311.84|9
1736058320000|2025-01-05 06:25:20|24392.02|24312.02|24391.84|24311.84|24392.07|24312.07|24391.66|24311.66|9
1736058330000|2025-01-05 06:25:30|24391.62|24311.62|24391.66|24311.66|24391.9|24311.9|24391.59|24311.59|9
1736058340000|2025-01-05 06:25:40|24391.8|24311.8|24391.67|24311.67|24391.81|24311.81|24391.52|24311.52|8
1736058350000|2025-01-05 06:25:50|24391.59|24311.59|24391.77|24311.77|24391.81|24311.81|24391.16|24311.16|10
1736058360000|2025-01-05 06:26:00|24392.53|24312.53|24397.26|24317.26|24397.26|24317.26|24392.53|24312.53|10
1736058370000|2025-01-05 06:26:10|24397.06|24317.06|24397.38|24317.38|24397.38|24317.38|24396.2|24316.2|10
1736058380000|2025-01-05 06:26:20|24397.28|24317.28|24397.1|24317.1|24397.36|24317.36|24397.05|24317.05|8
1736058390000|2025-01-05 06:26:30|24396.97|24316.97|24397.14|24317.14|24397.17|24317.17|24396.97|24316.97|9
1736058400000|2025-01-05 06:26:40|24396.88|24316.88|24397.44|24317.44|24397.56|24317.56|24396.88|24316.88|9
1736058410000|2025-01-05 06:26:50|24397.61|24317.61|24399.92|24319.92|24399.92|24319.92|24397.61|24317.61|9
1736058420000|2025-01-05 06:27:00|24400.02|24320.02|24400.38|24320.38|24400.38|24320.38|24400.02|24320.02|9
1736058430000|2025-01-05 06:27:10|24400.77|24320.77|24401.08|24321.08|24401.37|24321.37|24400.77|24320.77|9
1736058440000|2025-01-05 06:27:20|24401.1|24321.1|24400.56|24320.56|24401.11|24321.11|24400.56|24320.56|10
1736058450000|2025-01-05 06:27:30|24400.44|24320.44|24400.77|24320.77|24400.77|24320.77|24400.31|24320.31|9
1736058460000|2025-01-05 06:27:40|24400.93|24320.93|24399.92|24319.92|24400.95|24320.95|24399.67|24319.67|8
1736058470000|2025-01-05 06:27:50|24399.68|24319.68|24399.93|24319.93|24399.99|24319.99|24399.64|24319.64|8
1736058480000|2025-01-05 06:28:00|24399.54|24319.54|24399.12|24319.12|24399.54|24319.54|24398.68|24318.68|9
1736058490000|2025-01-05 06:28:10|24398.28|24318.28|24396.46|24316.46|24398.28|24318.28|24396.46|24316.46|10
1736058500000|2025-01-05 06:28:20|24395.27|24315.27|24396.09|24316.09|24396.09|24316.09|24395.05|24315.05|10
1736058510000|2025-01-05 06:28:30|24396.19|24316.19|24396.03|24316.03|24396.7|24316.7|24395.92|24315.92|9
1736058520000|2025-01-05 06:28:40|24395.95|24315.95|24394|24314|24396.14|24316.14|24393.94|24313.94|10
1736058530000|2025-01-05 06:28:50|24394.01|24314.01|24395.69|24315.69|24395.69|24315.69|24393.98|24313.98|8
1736058540000|2025-01-05 06:29:00|24395.67|24315.67|24397.08|24317.08|24397.15|24317.15|24395.65|24315.65|9
1736058550000|2025-01-05 06:29:10|24397.06|24317.06|24397.83|24317.83|24397.83|24317.83|24397.01|24317.01|10
1736058560000|2025-01-05 06:29:20|24397.65|24317.65|24397.84|24317.84|24398.15|24318.15|24397.65|24317.65|8
1736058570000|2025-01-05 06:29:30|24397.87|24317.87|24398.68|24318.68|24398.68|24318.68|24397.85|24317.85|10
1736058580000|2025-01-05 06:29:40|24398.66|24318.66|24399.86|24319.86|24399.86|24319.86|24398.66|24318.66|8
1736058590000|2025-01-05 06:29:50|24399.84|24319.84|24399.94|24319.94|24400.03|24320.03|24399.83|24319.83|7
1736058600000|2025-01-05 06:30:00|24399.93|24319.93|24400.9|24320.9|24401.4|24321.4|24399.14|24319.14|10
1736058610000|2025-01-05 06:30:10|24401.13|24321.13|24405.97|24325.97|24405.97|24325.97|24401.13|24321.13|10
1736058620000|2025-01-05 06:30:20|24405.85|24325.85|24406.66|24326.66|24406.66|24326.66|24404.97|24324.97|10
1736058630000|2025-01-05 06:30:30|24407.05|24327.05|24408.37|24328.37|24408.37|24328.37|24406.89|24326.89|10
1736058640000|2025-01-05 06:30:40|24408.26|24328.26|24408.07|24328.07|24408.69|24328.69|24408.03|24328.03|10
1736058650000|2025-01-05 06:30:50|24408.06|24328.06|24407.03|24327.03|24408.06|24328.06|24407.03|24327.03|10
1736058660000|2025-01-05 06:31:00|24407.04|24327.04|24405.57|24325.57|24407.52|24327.52|24405.35|24325.35|10
1736058670000|2025-01-05 06:31:10|24405.52|24325.52|24406.95|24326.95|24407.22|24327.22|24405.52|24325.52|10
1736058680000|2025-01-05 06:31:20|24407.4|24327.4|24405.6|24325.6|24407.73|24327.73|24405.6|24325.6|10
1736058690000|2025-01-05 06:31:30|24405.51|24325.51|24406.4|24326.4|24406.4|24326.4|24405.47|24325.47|10
1736058700000|2025-01-05 06:31:40|24406.53|24326.53|24406.7|24326.7|24406.77|24326.77|24406.12|24326.12|7
1736058710000|2025-01-05 06:31:50|24406.66|24326.66|24405.82|24325.82|24406.88|24326.88|24405.82|24325.82|10
1736058720000|2025-01-05 06:32:00|24405.86|24325.86|24405.68|24325.68|24406.38|24326.38|24405.57|24325.57|10
1736058730000|2025-01-05 06:32:10|24405.56|24325.56|24404.81|24324.81|24405.8|24325.8|24404.55|24324.55|10
1736058740000|2025-01-05 06:32:20|24404.97|24324.97|24405.02|24325.02|24405.32|24325.32|24404.97|24324.97|9
1736058750000|2025-01-05 06:32:30|24404.74|24324.74|24404.55|24324.55|24404.74|24324.74|24404.52|24324.52|10
1736058760000|2025-01-05 06:32:40|24404.28|24324.28|24407.57|24327.57|24407.57|24327.57|24404.23|24324.23|9
1736058770000|2025-01-05 06:32:50|24407.9|24327.9|24407.7|24327.7|24407.9|24327.9|24407.62|24327.62|9
1736058780000|2025-01-05 06:33:00|24407.87|24327.87|24410.05|24330.05|24410.33|24330.33|24407.87|24327.87|10
1736058790000|2025-01-05 06:33:10|24410.3|24330.3|24410.09|24330.09|24410.32|24330.32|24409.95|24329.95|10
1736058800000|2025-01-05 06:33:20|24409.8|24329.8|24409.5|24329.5|24409.81|24329.81|24409.4|24329.4|8
1736058810000|2025-01-05 06:33:30|24409.49|24329.49|24409.61|24329.61|24409.63|24329.63|24409.49|24329.49|8
1736058820000|2025-01-05 06:33:40|24409.74|24329.74|24409.71|24329.71|24410.04|24330.04|24409.71|24329.71|10
1736058830000|2025-01-05 06:33:50|24409.61|24329.61|24407.68|24327.68|24409.61|24329.61|24407.68|24327.68|10
1736058840000|2025-01-05 06:34:00|24407.67|24327.67|24407.23|24327.23|24407.67|24327.67|24407.23|24327.23|10
1736058850000|2025-01-05 06:34:10|24408.2|24328.2|24410.54|24330.54|24410.54|24330.54|24408.2|24328.2|10
1736058860000|2025-01-05 06:34:20|24410.81|24330.81|24410.85|24330.85|24410.85|24330.85|24410.4|24330.4|9
1736058870000|2025-01-05 06:34:30|24410.83|24330.83|24410.7|24330.7|24411.08|24331.08|24410.7|24330.7|10
1736058880000|2025-01-05 06:34:40|24410.45|24330.45|24410.25|24330.25|24410.5|24330.5|24410.04|24330.04|10
1736058890000|2025-01-05 06:34:50|24410.04|24330.04|24410.94|24330.94|24410.99|24330.99|24410.04|24330.04|10
1736058900000|2025-01-05 06:35:00|24410.95|24330.95|24411.04|24331.04|24411.19|24331.19|24410.85|24330.85|7
1736058910000|2025-01-05 06:35:10|24410.91|24330.91|24410.11|24330.11|24410.91|24330.91|24410.11|24330.11|7
1736058920000|2025-01-05 06:35:20|24410.13|24330.13|24410.14|24330.14|24410.14|24330.14|24410.07|24330.07|4
1736058930000|2025-01-05 06:35:30|24409.04|24329.04|24408.94|24328.94|24409.27|24329.27|24408.91|24328.91|10
1736058940000|2025-01-05 06:35:40|24409.22|24329.22|24409.16|24329.16|24409.56|24329.56|24408.94|24328.94|9
1736058950000|2025-01-05 06:35:50|24409.12|24329.12|24406.65|24326.65|24409.13|24329.13|24406.65|24326.65|9
1736058960000|2025-01-05 06:36:00|24406.87|24326.87|24408.53|24328.53|24408.75|24328.75|24406.58|24326.58|10
1736058970000|2025-01-05 06:36:10|24408.39|24328.39|24408.85|24328.85|24408.85|24328.85|24408.09|24328.09|9
1736058980000|2025-01-05 06:36:20|24408.83|24328.83|24406.32|24326.32|24408.83|24328.83|24406.32|24326.32|10
1736058990000|2025-01-05 06:36:30|24406.34|24326.34|24405.12|24325.12|24406.36|24326.36|24405.12|24325.12|10
1736059000000|2025-01-05 06:36:40|24405.31|24325.31|24404.68|24324.68|24405.31|24325.31|24404.68|24324.68|9
1736059010000|2025-01-05 06:36:50|24404.9|24324.9|24404.46|24324.46|24404.9|24324.9|24404.46|24324.46|10
1736059020000|2025-01-05 06:37:00|24404.7|24324.7|24405.22|24325.22|24405.44|24325.44|24404.41|24324.41|10
1736059030000|2025-01-05 06:37:10|24404.92|24324.92|24404.57|24324.57|24404.92|24324.92|24404.39|24324.39|10
1736059040000|2025-01-05 06:37:20|24404.6|24324.6|24404.68|24324.68|24404.75|24324.75|24403.97|24323.97|10
1736059050000|2025-01-05 06:37:30|24404.22|24324.22|24402.99|24322.99|24404.23|24324.23|24402.77|24322.77|9
1736059060000|2025-01-05 06:37:40|24402.92|24322.92|24400.57|24320.57|24402.92|24322.92|24400.57|24320.57|10
1736059070000|2025-01-05 06:37:50|24400.61|24320.61|24400.65|24320.65|24400.94|24320.94|24400.36|24320.36|10
1736059080000|2025-01-05 06:38:00|24400.99|24320.99|24400.69|24320.69|24401.05|24321.05|24400.24|24320.24|10
1736059090000|2025-01-05 06:38:10|24400.68|24320.68|24401.69|24321.69|24401.69|24321.69|24400.68|24320.68|10
1736059100000|2025-01-05 06:38:20|24401.66|24321.66|24402.18|24322.18|24402.37|24322.37|24400.94|24320.94|10
1736059110000|2025-01-05 06:38:30|24403.61|24323.61|24400.66|24320.66|24403.61|24323.61|24400.51|24320.51|10
1736059120000|2025-01-05 06:38:40|24400.62|24320.62|24401.58|24321.58|24401.58|24321.58|24400.24|24320.24|10
1736059130000|2025-01-05 06:38:50|24401.61|24321.61|24401.82|24321.82|24401.99|24321.99|24401.61|24321.61|8
1736059140000|2025-01-05 06:39:00|24402.3|24322.3|24402.52|24322.52|24402.76|24322.76|24402.3|24322.3|9
1736059150000|2025-01-05 06:39:10|24402.55|24322.55|24402.6|24322.6|24402.6|24322.6|24402.35|24322.35|9
1736059160000|2025-01-05 06:39:20|24402.85|24322.85|24402.68|24322.68|24403.08|24323.08|24402.63|24322.63|9
1736059170000|2025-01-05 06:39:30|24402.23|24322.23|24403.15|24323.15|24403.15|24323.15|24401.98|24321.98|10
1736059180000|2025-01-05 06:39:40|24403.16|24323.16|24402.91|24322.91|24403.4|24323.4|24402.91|24322.91|8
1736059190000|2025-01-05 06:39:50|24402.98|24322.98|24403.44|24323.44|24403.78|24323.78|24402.98|24322.98|10
1736059200000|2025-01-05 06:40:00|24403.71|24323.71|24402.35|24322.35|24403.71|24323.71|24402.2|24322.2|9
1736059210000|2025-01-05 06:40:10|24402.31|24322.31|24402.05|24322.05|24402.67|24322.67|24402.04|24322.04|9
1736059220000|2025-01-05 06:40:20|24402.03|24322.03|24402.02|24322.02|24402.04|24322.04|24401.98|24321.98|10
1736059230000|2025-01-05 06:40:30|24401.99|24321.99|24402.43|24322.43|24402.43|24322.43|24401.98|24321.98|10
1736059240000|2025-01-05 06:40:40|24402.5|24322.5|24403.45|24323.45|24403.58|24323.58|24402.5|24322.5|8
1736059250000|2025-01-05 06:40:50|24403.55|24323.55|24407.73|24327.73|24407.73|24327.73|24403.55|24323.55|8
1736059260000|2025-01-05 06:41:00|24408.21|24328.21|24409.51|24329.51|24409.51|24329.51|24408.14|24328.14|9
1736059270000|2025-01-05 06:41:10|24409.57|24329.57|24412.62|24332.62|24412.62|24332.62|24409.57|24329.57|10
1736059280000|2025-01-05 06:41:20|24412.97|24332.97|24413.87|24333.87|24413.87|24333.87|24412.41|24332.41|10
1736059290000|2025-01-05 06:41:30|24415.41|24335.41|24415.52|24335.52|24416.22|24336.22|24415.41|24335.41|10
1736059300000|2025-01-05 06:41:40|24415.54|24335.54|24416.03|24336.03|24416.03|24336.03|24414.89|24334.89|10
1736059310000|2025-01-05 06:41:50|24416.08|24336.08|24418.38|24338.38|24418.45|24338.45|24416.06|24336.06|10
1736059320000|2025-01-05 06:42:00|24416.05|24336.05|24416.48|24336.48|24416.78|24336.78|24415.84|24335.84|8
1736059330000|2025-01-05 06:42:10|24416.75|24336.75|24418.17|24338.17|24418.17|24338.17|24416.75|24336.75|10
1736059340000|2025-01-05 06:42:20|24418.27|24338.27|24418.77|24338.77|24418.77|24338.77|24418.27|24338.27|8
1736059350000|2025-01-05 06:42:30|24418.79|24338.79|24419.01|24339.01|24419.51|24339.51|24418.79|24338.79|9
1736059360000|2025-01-05 06:42:40|24419.02|24339.02|24419.16|24339.16|24419.2|24339.2|24419.02|24339.02|7
1736059370000|2025-01-05 06:42:50|24418.07|24338.07|24417.9|24337.9|24418.09|24338.09|24417.9|24337.9|4
1736059380000|2025-01-05 06:43:00|24417.94|24337.94|24418.89|24338.89|24418.95|24338.95|24417.94|24337.94|5
1736059390000|2025-01-05 06:43:10|24418.73|24338.73|24418.42|24338.42|24418.74|24338.74|24418.38|24338.38|10
1736059400000|2025-01-05 06:43:20|24418.46|24338.46|24419.08|24339.08|24419.08|24339.08|24418.05|24338.05|9
1736059410000|2025-01-05 06:43:30|24419.35|24339.35|24420.56|24340.56|24420.56|24340.56|24419.35|24339.35|10
1736059420000|2025-01-05 06:43:40|24420.29|24340.29|24419.68|24339.68|24420.29|24340.29|24419.68|24339.68|10
1736059430000|2025-01-05 06:43:50|24419.69|24339.69|24418.78|24338.78|24420.07|24340.07|24418.65|24338.65|9
1736059440000|2025-01-05 06:44:00|24418.73|24338.73|24419.78|24339.78|24419.93|24339.93|24418.27|24338.27|9
1736059450000|2025-01-05 06:44:10|24419.91|24339.91|24421.37|24341.37|24421.37|24341.37|24419.9|24339.9|10
1736059460000|2025-01-05 06:44:20|24421.21|24341.21|24420.12|24340.12|24421.21|24341.21|24419.9|24339.9|10
1736059470000|2025-01-05 06:44:30|24420.2|24340.2|24419.51|24339.51|24420.2|24340.2|24419.51|24339.51|10
1736059480000|2025-01-05 06:44:40|24419.53|24339.53|24419.01|24339.01|24419.53|24339.53|24418.78|24338.78|9
1736059490000|2025-01-05 06:44:50|24418.86|24338.86|24418.22|24338.22|24418.86|24338.86|24418.14|24338.14|9
1736059500000|2025-01-05 06:45:00|24418.18|24338.18|24417.44|24337.44|24418.18|24338.18|24417.44|24337.44|8
1736059510000|2025-01-05 06:45:10|24417.26|24337.26|24415.77|24335.77|24417.26|24337.26|24415.77|24335.77|10
1736059520000|2025-01-05 06:45:20|24416.3|24336.3|24417.6|24337.6|24417.76|24337.76|24416.3|24336.3|9
1736059530000|2025-01-05 06:45:30|24417.45|24337.45|24417.93|24337.93|24418.4|24338.4|24417.14|24337.14|10
1736059540000|2025-01-05 06:45:40|24417.4|24337.4|24417.61|24337.61|24417.61|24337.61|24417.09|24337.09|9
1736059550000|2025-01-05 06:45:50|24417.31|24337.31|24417.16|24337.16|24417.38|24337.38|24416.9|24336.9|10
1736059560000|2025-01-05 06:46:00|24417.44|24337.44|24420.9|24340.9|24420.9|24340.9|24417.44|24337.44|10
1736059570000|2025-01-05 06:46:10|24420.68|24340.68|24417.41|24337.41|24420.79|24340.79|24417.41|24337.41|10
1736059580000|2025-01-05 06:46:20|24417.1|24337.1|24415.44|24335.44|24417.1|24337.1|24415.44|24335.44|10
1736059590000|2025-01-05 06:46:30|24414.68|24334.68|24413.21|24333.21|24414.68|24334.68|24412.78|24332.78|10
1736059600000|2025-01-05 06:46:40|24413.23|24333.23|24413.34|24333.34|24413.42|24333.42|24413.23|24333.23|8
1736059610000|2025-01-05 06:46:50|24413.24|24333.24|24414.32|24334.32|24414.32|24334.32|24413.04|24333.04|10
1736059620000|2025-01-05 06:47:00|24418.87|24338.87|24420.9|24340.9|24420.9|24340.9|24417.73|24337.73|10
1736059630000|2025-01-05 06:47:10|24420.87|24340.87|24422.6|24342.6|24422.6|24342.6|24420.87|24340.87|8
1736059640000|2025-01-05 06:47:20|24422.87|24342.87|24424.46|24344.46|24424.46|24344.46|24422.83|24342.83|10
1736059650000|2025-01-05 06:47:30|24424.44|24344.44|24424.64|24344.64|24424.72|24344.72|24424.44|24344.44|9
1736059660000|2025-01-05 06:47:40|24424.6|24344.6|24424.06|24344.06|24424.62|24344.62|24424.06|24344.06|10
1736059670000|2025-01-05 06:47:50|24424.05|24344.05|24424.18|24344.18|24424.18|24344.18|24424.05|24344.05|9
1736059680000|2025-01-05 06:48:00|24424.11|24344.11|24422.1|24342.1|24424.11|24344.11|24421.98|24341.98|10
1736059690000|2025-01-05 06:48:10|24422.08|24342.08|24423|24343|24423.09|24343.09|24422.08|24342.08|10
1736059700000|2025-01-05 06:48:20|24423.07|24343.07|24423.74|24343.74|24423.75|24343.75|24423.03|24343.03|8
1736059710000|2025-01-05 06:48:30|24423.76|24343.76|24423.8|24343.8|24423.81|24343.81|24423.55|24343.55|9
1736059720000|2025-01-05 06:48:40|24423.58|24343.58|24424.6|24344.6|24424.6|24344.6|24423.58|24343.58|9
1736059730000|2025-01-05 06:48:50|24424.65|24344.65|24425.27|24345.27|24425.27|24345.27|24423.86|24343.86|8
1736059740000|2025-01-05 06:49:00|24425.39|24345.39|24426.14|24346.14|24426.14|24346.14|24425.22|24345.22|8
1736059750000|2025-01-05 06:49:10|24426.23|24346.23|24428.34|24348.34|24428.34|24348.34|24425.89|24345.89|10
1736059760000|2025-01-05 06:49:20|24428.4|24348.4|24426.71|24346.71|24429.17|24349.17|24426.71|24346.71|10
1736059770000|2025-01-05 06:49:30|24426.65|24346.65|24429.31|24349.31|24429.31|24349.31|24426.65|24346.65|10
1736059780000|2025-01-05 06:49:40|24429.32|24349.32|24428.05|24348.05|24429.39|24349.39|24427.91|24347.91|10
1736059790000|2025-01-05 06:49:50|24428.14|24348.14|24427.84|24347.84|24428.14|24348.14|24427.57|24347.57|10
1736059800000|2025-01-05 06:50:00|24428.2|24348.2|24427.48|24347.48|24428.2|24348.2|24427.18|24347.18|10
1736059810000|2025-01-05 06:50:10|24427.51|24347.51|24428.68|24348.68|24428.68|24348.68|24426.74|24346.74|9
1736059820000|2025-01-05 06:50:20|24428.72|24348.72|24429.44|24349.44|24429.62|24349.62|24428.7|24348.7|9
1736059830000|2025-01-05 06:50:30|24429.29|24349.29|24431.26|24351.26|24431.56|24351.56|24429.29|24349.29|10
1736059840000|2025-01-05 06:50:40|24431.23|24351.23|24431.63|24351.63|24431.84|24351.84|24430.97|24350.97|10
1736059850000|2025-01-05 06:50:50|24431.61|24351.61|24431.07|24351.07|24431.61|24351.61|24430.63|24350.63|10
1736059860000|2025-01-05 06:51:00|24430.95|24350.95|24428.72|24348.72|24431.07|24351.07|24428.72|24348.72|9
1736059870000|2025-01-05 06:51:10|24428.63|24348.63|24429.03|24349.03|24429.03|24349.03|24428.44|24348.44|10
1736059880000|2025-01-05 06:51:20|24428.68|24348.68|24426.36|24346.36|24428.68|24348.68|24426.36|24346.36|10
1736059890000|2025-01-05 06:51:30|24426.24|24346.24|24426.32|24346.32|24426.61|24346.61|24426.13|24346.13|10
1736059900000|2025-01-05 06:51:40|24425.68|24345.68|24425.64|24345.64|24425.96|24345.96|24425.2|24345.2|10
1736059910000|2025-01-05 06:51:50|24425.58|24345.58|24426.02|24346.02|24426.02|24346.02|24425.09|24345.09|9
1736059920000|2025-01-05 06:52:00|24426.06|24346.06|24426.53|24346.53|24426.86|24346.86|24426.06|24346.06|10
1736059930000|2025-01-05 06:52:10|24426.66|24346.66|24431.35|24351.35|24431.35|24351.35|24426.66|24346.66|10
1736059940000|2025-01-05 06:52:20|24431.45|24351.45|24432.86|24352.86|24432.86|24352.86|24431.24|24351.24|10
1736059950000|2025-01-05 06:52:30|24432.84|24352.84|24433.31|24353.31|24433.47|24353.47|24432.84|24352.84|9
1736059960000|2025-01-05 06:52:40|24432.71|24352.71|24432.59|24352.59|24432.71|24352.71|24431.79|24351.79|9
1736059970000|2025-01-05 06:52:50|24432.73|24352.73|24432.99|24352.99|24433.17|24353.17|24432.73|24352.73|10
1736059980000|2025-01-05 06:53:00|24432.77|24352.77|24433.16|24353.16|24433.16|24353.16|24432.77|24352.77|8
1736059990000|2025-01-05 06:53:10|24433.67|24353.67|24434.16|24354.16|24434.17|24354.17|24433.67|24353.67|10
1736060000000|2025-01-05 06:53:20|24434.13|24354.13|24433.75|24353.75|24434.4|24354.4|24433.75|24353.75|10
1736060010000|2025-01-05 06:53:30|24434.03|24354.03|24433.91|24353.91|24434.03|24354.03|24433.86|24353.86|8
1736060020000|2025-01-05 06:53:40|24433.73|24353.73|24432.99|24352.99|24433.93|24353.93|24432.99|24352.99|9
1736060030000|2025-01-05 06:53:50|24432.91|24352.91|24432.29|24352.29|24433.94|24353.94|24432.29|24352.29|10
1736060040000|2025-01-05 06:54:00|24432.57|24352.57|24433.66|24353.66|24433.66|24353.66|24432.57|24352.57|10
1736060050000|2025-01-05 06:54:10|24433.98|24353.98|24436.01|24356.01|24436.01|24356.01|24433.98|24353.98|10
1736060060000|2025-01-05 06:54:20|24436.03|24356.03|24437.08|24357.08|24437.08|24357.08|24436|24356|10
1736060070000|2025-01-05 06:54:30|24437.01|24357.01|24436.72|24356.72|24437.89|24357.89|24436.72|24356.72|10
1736060080000|2025-01-05 06:54:40|24436.62|24356.62|24436.77|24356.77|24437.1|24357.1|24436.46|24356.46|9
1736060090000|2025-01-05 06:54:50|24436.66|24356.66|24436.55|24356.55|24436.69|24356.69|24436.46|24356.46|10
1736060100000|2025-01-05 06:55:00|24436.69|24356.69|24435.62|24355.62|24436.69|24356.69|24435.6|24355.6|9
1736060110000|2025-01-05 06:55:10|24435.16|24355.16|24436.45|24356.45|24437.79|24357.79|24434.58|24354.58|10
1736060120000|2025-01-05 06:55:20|24435.46|24355.46|24434.27|24354.27|24435.46|24355.46|24434.27|24354.27|10
1736060130000|2025-01-05 06:55:30|24434.3|24354.3|24433.63|24353.63|24434.37|24354.37|24433.61|24353.61|9
1736060140000|2025-01-05 06:55:40|24433.45|24353.45|24431.83|24351.83|24433.62|24353.62|24431.83|24351.83|10
1736060150000|2025-01-05 06:55:50|24433.06|24353.06|24435.11|24355.11|24435.46|24355.46|24433.06|24353.06|10
1736060160000|2025-01-05 06:56:00|24434.72|24354.72|24436.12|24356.12|24436.34|24356.34|24434.72|24354.72|10
1736060170000|2025-01-05 06:56:10|24436|24356|24435.79|24355.79|24436|24356|24435.12|24355.12|10
1736060180000|2025-01-05 06:56:20|24435.75|24355.75|24435.14|24355.14|24435.75|24355.75|24434.93|24354.93|10
1736060190000|2025-01-05 06:56:30|24434.85|24354.85|24436.05|24356.05|24436.05|24356.05|24434.65|24354.65|9
1736060200000|2025-01-05 06:56:40|24435.94|24355.94|24434.08|24354.08|24435.96|24355.96|24434.08|24354.08|10
1736060210000|2025-01-05 06:56:50|24433.96|24353.96|24434.35|24354.35|24434.41|24354.41|24433.78|24353.78|10
1736060220000|2025-01-05 06:57:00|24434.68|24354.68|24433.35|24353.35|24434.77|24354.77|24433.35|24353.35|10
1736060230000|2025-01-05 06:57:10|24433.45|24353.45|24432.69|24352.69|24433.45|24353.45|24432.69|24352.69|10
1736060240000|2025-01-05 06:57:20|24432.54|24352.54|24432.16|24352.16|24432.56|24352.56|24432.11|24352.11|10
1736060250000|2025-01-05 06:57:30|24432.29|24352.29|24430.07|24350.07|24432.29|24352.29|24429.69|24349.69|10
1736060260000|2025-01-05 06:57:40|24430.22|24350.22|24430.35|24350.35|24430.35|24350.35|24430.19|24350.19|9
1736060270000|2025-01-05 06:57:50|24430.18|24350.18|24430.4|24350.4|24430.98|24350.98|24430.14|24350.14|9
1736060280000|2025-01-05 06:58:00|24430.53|24350.53|24430.45|24350.45|24430.54|24350.54|24430.29|24350.29|8
1736060290000|2025-01-05 06:58:10|24430.38|24350.38|24429.18|24349.18|24430.56|24350.56|24429.18|24349.18|9
1736060300000|2025-01-05 06:58:20|24429.25|24349.25|24431.73|24351.73|24431.73|24351.73|24429.25|24349.25|8
1736060310000|2025-01-05 06:58:30|24431.66|24351.66|24432.38|24352.38|24432.6|24352.6|24431.66|24351.66|10
1736060320000|2025-01-05 06:58:40|24432.51|24352.51|24433.31|24353.31|24433.35|24353.35|24432.51|24352.51|9
1736060330000|2025-01-05 06:58:50|24433.65|24353.65|24434.36|24354.36|24434.36|24354.36|24433.65|24353.65|10
1736060340000|2025-01-05 06:59:00|24434.3|24354.3|24433.35|24353.35|24434.92|24354.92|24433.35|24353.35|10
1736060350000|2025-01-05 06:59:10|24433.28|24353.28|24431.25|24351.25|24433.28|24353.28|24431.19|24351.19|10
1736060360000|2025-01-05 06:59:20|24431.2|24351.2|24430.83|24350.83|24431.2|24351.2|24430.35|24350.35|9
1736060370000|2025-01-05 06:59:30|24430.73|24350.73|24429.1|24349.1|24430.73|24350.73|24429.1|24349.1|10
1736060380000|2025-01-05 06:59:40|24429.11|24349.11|24428.8|24348.8|24429.33|24349.33|24428.55|24348.55|9
1736060390000|2025-01-05 06:59:50|24429.03|24349.03|24428.67|24348.67|24429.03|24349.03|24427.38|24347.38|9
1736060400000|2025-01-05 07:00:00|24428.82|24348.82|24429.35|24349.35|24429.84|24349.84|24428.82|24348.82|10
1736060410000|2025-01-05 07:00:10|24429.17|24349.17|24428.62|24348.62|24430.34|24350.34|24428.62|24348.62|10
1736060420000|2025-01-05 07:00:20|24428.67|24348.67|24430.88|24350.88|24430.88|24350.88|24428.67|24348.67|10
1736060430000|2025-01-05 07:00:30|24431.07|24351.07|24431.51|24351.51|24431.88|24351.88|24431.07|24351.07|9
1736060440000|2025-01-05 07:00:40|24431.5|24351.5|24428.82|24348.82|24431.5|24351.5|24428.82|24348.82|9
1736060450000|2025-01-05 07:00:50|24428.36|24348.36|24427.86|24347.86|24428.36|24348.36|24427.65|24347.65|9
1736060460000|2025-01-05 07:01:00|24428.1|24348.1|24428.15|24348.15|24429.44|24349.44|24428.1|24348.1|10
1736060470000|2025-01-05 07:01:10|24428.49|24348.49|24428.75|24348.75|24428.83|24348.83|24428.49|24348.49|9
1736060480000|2025-01-05 07:01:20|24428.44|24348.44|24425.98|24345.98|24428.44|24348.44|24425.98|24345.98|10
1736060490000|2025-01-05 07:01:30|24425.7|24345.7|24425.74|24345.74|24425.74|24345.74|24425.56|24345.56|10
1736060500000|2025-01-05 07:01:40|24425.72|24345.72|24426.21|24346.21|24426.21|24346.21|24425.72|24345.72|8
1736060510000|2025-01-05 07:01:50|24426.23|24346.23|24426.28|24346.28|24426.32|24346.32|24426.2|24346.2|7
1736060520000|2025-01-05 07:02:00|24426.76|24346.76|24426.8|24346.8|24426.97|24346.97|24426.3|24346.3|10
1736060530000|2025-01-05 07:02:10|24426.88|24346.88|24427.81|24347.81|24427.81|24347.81|24426.8|24346.8|10
1736060540000|2025-01-05 07:02:20|24427.89|24347.89|24427.29|24347.29|24428.61|24348.61|24427.29|24347.29|10
1736060550000|2025-01-05 07:02:30|24427.37|24347.37|24429.33|24349.33|24429.33|24349.33|24427.37|24347.37|9
1736060560000|2025-01-05 07:02:40|24429.51|24349.51|24429.52|24349.52|24429.76|24349.76|24429.41|24349.41|8
1736060570000|2025-01-05 07:02:50|24429.57|24349.57|24430.75|24350.75|24430.96|24350.96|24429.57|24349.57|10
1736060580000|2025-01-05 07:03:00|24430.72|24350.72|24431.86|24351.86|24431.86|24351.86|24430.51|24350.51|10
1736060590000|2025-01-05 07:03:10|24432.02|24352.02|24432.05|24352.05|24432.45|24352.45|24431.43|24351.43|10
1736060600000|2025-01-05 07:03:20|24432.21|24352.21|24432.6|24352.6|24432.67|24352.67|24432.02|24352.02|10
1736060610000|2025-01-05 07:03:30|24432.7|24352.7|24434.58|24354.58|24434.58|24354.58|24432.59|24352.59|8
1736060620000|2025-01-05 07:03:40|24434.63|24354.63|24437.86|24357.86|24438.28|24358.28|24434.63|24354.63|10
1736060630000|2025-01-05 07:03:50|24437.61|24357.61|24436.76|24356.76|24438.22|24358.22|24436.76|24356.76|10
1736060640000|2025-01-05 07:04:00|24436.35|24356.35|24436.99|24356.99|24438.6|24358.6|24436.35|24356.35|10
1736060650000|2025-01-05 07:04:10|24437.05|24357.05|24435.13|24355.13|24437.05|24357.05|24434.65|24354.65|10
1736060660000|2025-01-05 07:04:20|24435.31|24355.31|24434.54|24354.54|24436.04|24356.04|24434.53|24354.53|10
1736060670000|2025-01-05 07:04:30|24434.63|24354.63|24441.07|24361.07|24441.07|24361.07|24434.58|24354.58|10
1736060680000|2025-01-05 07:04:40|24441|24361|24444.92|24364.92|24444.92|24364.92|24441|24361|9
1736060690000|2025-01-05 07:04:50|24446.65|24366.65|24456.39|24376.39|24456.39|24376.39|24446.65|24366.65|10
1736060700000|2025-01-05 07:05:00|24456.65|24376.65|24461.68|24381.68|24462.83|24382.83|24456.65|24376.65|10
1736060710000|2025-01-05 07:05:10|24462.52|24382.52|24461.86|24381.86|24463.14|24383.14|24461.53|24381.53|10
1736060720000|2025-01-05 07:05:20|24460.33|24380.33|24461.91|24381.91|24462.26|24382.26|24459.62|24379.62|10
1736060730000|2025-01-05 07:05:30|24462.27|24382.27|24462.12|24382.12|24463.04|24383.04|24462.12|24382.12|9
1736060740000|2025-01-05 07:05:40|24460.49|24380.49|24459.54|24379.54|24460.49|24380.49|24458.42|24378.42|10
1736060750000|2025-01-05 07:05:50|24459.56|24379.56|24458.99|24378.99|24459.84|24379.84|24458.99|24378.99|9
1736060760000|2025-01-05 07:06:00|24459.03|24379.03|24458.18|24378.18|24459.03|24379.03|24457.91|24377.91|10
1736060770000|2025-01-05 07:06:10|24458.06|24378.06|24456.58|24376.58|24458.06|24378.06|24456.28|24376.28|10
1736060780000|2025-01-05 07:06:20|24456.35|24376.35|24455.68|24375.68|24456.44|24376.44|24455.68|24375.68|10
1736060790000|2025-01-05 07:06:30|24455.77|24375.77|24454.72|24374.72|24456.08|24376.08|24454.64|24374.64|10
1736060800000|2025-01-05 07:06:40|24454.15|24374.15|24454.71|24374.71|24454.71|24374.71|24453.52|24373.52|9
1736060810000|2025-01-05 07:06:50|24454.86|24374.86|24453.71|24373.71|24454.86|24374.86|24453.71|24373.71|8
1736060820000|2025-01-05 07:07:00|24453.79|24373.79|24455.26|24375.26|24456.43|24376.43|24453.56|24373.56|10
1736060830000|2025-01-05 07:07:10|24456.26|24376.26|24457.8|24377.8|24457.89|24377.89|24456.26|24376.26|10
1736060840000|2025-01-05 07:07:20|24458.05|24378.05|24460.82|24380.82|24461.03|24381.03|24458.05|24378.05|10
1736060850000|2025-01-05 07:07:30|24460.81|24380.81|24462.73|24382.73|24462.73|24382.73|24460.81|24380.81|10
1736060860000|2025-01-05 07:07:40|24462.63|24382.63|24462.05|24382.05|24462.83|24382.83|24462.05|24382.05|9
1736060870000|2025-01-05 07:07:50|24462.75|24382.75|24465.91|24385.91|24465.91|24385.91|24462.75|24382.75|10
1736060880000|2025-01-05 07:08:00|24466.51|24386.51|24470.97|24390.97|24470.97|24390.97|24466.26|24386.26|10
1736060890000|2025-01-05 07:08:10|24470.69|24390.69|24470.43|24390.43|24470.89|24390.89|24470.2|24390.2|10
1736060900000|2025-01-05 07:08:20|24470.42|24390.42|24470.29|24390.29|24470.48|24390.48|24469.33|24389.33|10
1736060910000|2025-01-05 07:08:30|24470.73|24390.73|24472.1|24392.1|24472.1|24392.1|24470.21|24390.21|10
1736060920000|2025-01-05 07:08:40|24472.06|24392.06|24475.62|24395.62|24475.64|24395.64|24472.06|24392.06|9
1736060930000|2025-01-05 07:08:50|24476.32|24396.32|24476.16|24396.16|24476.55|24396.55|24476.16|24396.16|9
1736060940000|2025-01-05 07:09:00|24476.33|24396.33|24476.99|24396.99|24477.25|24397.25|24476.33|24396.33|9
1736060950000|2025-01-05 07:09:10|24476.89|24396.89|24476.97|24396.97|24476.97|24396.97|24476.89|24396.89|6
1736060960000|2025-01-05 07:09:20|24477.01|24397.01|24476.29|24396.29|24477.01|24397.01|24475.79|24395.79|10
1736060970000|2025-01-05 07:09:30|24476.26|24396.26|24468.13|24388.13|24476.26|24396.26|24468.13|24388.13|10
1736060980000|2025-01-05 07:09:40|24467.72|24387.72|24469.86|24389.86|24469.86|24389.86|24467.72|24387.72|9
1736060990000|2025-01-05 07:09:50|24469.88|24389.88|24468.19|24388.19|24469.88|24389.88|24468.19|24388.19|10
1736061000000|2025-01-05 07:10:00|24468.23|24388.23|24467.84|24387.84|24468.34|24388.34|24467.84|24387.84|10
1736061010000|2025-01-05 07:10:10|24467.53|24387.53|24466.07|24386.07|24467.53|24387.53|24466.07|24386.07|10
1736061020000|2025-01-05 07:10:20|24466.05|24386.05|24459.21|24379.21|24466.05|24386.05|24458.85|24378.85|10
1736061030000|2025-01-05 07:10:30|24458.54|24378.54|24458.15|24378.15|24459.14|24379.14|24458.15|24378.15|9
1736061040000|2025-01-05 07:10:40|24458.17|24378.17|24457.44|24377.44|24458.17|24378.17|24456.68|24376.68|10
1736061050000|2025-01-05 07:10:50|24457.13|24377.13|24456.21|24376.21|24457.89|24377.89|24456.21|24376.21|9
1736061060000|2025-01-05 07:11:00|24455.89|24375.89|24453.42|24373.42|24455.89|24375.89|24453.42|24373.42|10
1736061070000|2025-01-05 07:11:10|24453.17|24373.17|24451.32|24371.32|24453.17|24373.17|24451.32|24371.32|9
1736061080000|2025-01-05 07:11:20|24451.15|24371.15|24451.51|24371.51|24451.51|24371.51|24450.52|24370.52|9
1736061090000|2025-01-05 07:11:30|24451.35|24371.35|24448.99|24368.99|24451.35|24371.35|24448.99|24368.99|10
1736061100000|2025-01-05 07:11:40|24448.94|24368.94|24449.67|24369.67|24449.67|24369.67|24448.52|24368.52|10
1736061110000|2025-01-05 07:11:50|24449.18|24369.18|24449.69|24369.69|24449.69|24369.69|24449.18|24369.18|9
1736061120000|2025-01-05 07:12:00|24449.51|24369.51|24450.4|24370.4|24451.35|24371.35|24449.5|24369.5|10
1736061130000|2025-01-05 07:12:10|24450.12|24370.12|24449.22|24369.22|24450.12|24370.12|24449.22|24369.22|10
1736061140000|2025-01-05 07:12:20|24448.23|24368.23|24447.37|24367.37|24448.23|24368.23|24447.27|24367.27|9
1736061150000|2025-01-05 07:12:30|24446.19|24366.19|24446.86|24366.86|24446.86|24366.86|24446.17|24366.17|7
1736061160000|2025-01-05 07:12:40|24446.46|24366.46|24446.25|24366.25|24446.46|24366.46|24446.2|24366.2|7
1736061170000|2025-01-05 07:12:50|24446.01|24366.01|24443.92|24363.92|24446.01|24366.01|24443.92|24363.92|9
1736061180000|2025-01-05 07:13:00|24443.8|24363.8|24439.82|24359.82|24443.8|24363.8|24439.82|24359.82|10
1736061190000|2025-01-05 07:13:10|24438.78|24358.78|24436.48|24356.48|24438.78|24358.78|24436.48|24356.48|10
1736061200000|2025-01-05 07:13:20|24435.23|24355.23|24434.25|24354.25|24435.23|24355.23|24434.25|24354.25|10
1736061210000|2025-01-05 07:13:30|24434.23|24354.23|24433.62|24353.62|24435.34|24355.34|24433.62|24353.62|10
1736061220000|2025-01-05 07:13:40|24434|24354|24432.81|24352.81|24434|24354|24432.81|24352.81|10
1736061230000|2025-01-05 07:13:50|24432.32|24352.32|24433.68|24353.68|24433.68|24353.68|24431.56|24351.56|10
1736061240000|2025-01-05 07:14:00|24433.67|24353.67|24433.25|24353.25|24433.67|24353.67|24433.21|24353.21|10
1736061250000|2025-01-05 07:14:10|24433.24|24353.24|24433.67|24353.67|24433.85|24353.85|24433.24|24353.24|10
1736061260000|2025-01-05 07:14:20|24434.32|24354.32|24430.54|24350.54|24434.35|24354.35|24430.54|24350.54|9
1736061270000|2025-01-05 07:14:30|24430.93|24350.93|24430.92|24350.92|24431.16|24351.16|24430.77|24350.77|10
1736061280000|2025-01-05 07:14:40|24430.81|24350.81|24428.61|24348.61|24430.81|24350.81|24428.61|24348.61|10
1736061290000|2025-01-05 07:14:50|24428.44|24348.44|24428.14|24348.14|24428.44|24348.44|24427.95|24347.95|9
1736061300000|2025-01-05 07:15:00|24428.3|24348.3|24427.55|24347.55|24428.37|24348.37|24427.55|24347.55|10
1736061310000|2025-01-05 07:15:10|24428.01|24348.01|24428.17|24348.17|24428.17|24348.17|24427.92|24347.92|7
1736061320000|2025-01-05 07:15:20|24427.58|24347.58|24430.18|24350.18|24430.21|24350.21|24427.37|24347.37|10
1736061330000|2025-01-05 07:15:30|24430.25|24350.25|24432.51|24352.51|24432.57|24352.57|24430.25|24350.25|10
1736061340000|2025-01-05 07:15:40|24432.54|24352.54|24432.55|24352.55|24432.59|24352.59|24432.26|24352.26|10
1736061350000|2025-01-05 07:15:50|24433.33|24353.33|24432.52|24352.52|24433.92|24353.92|24432.52|24352.52|10
1736061360000|2025-01-05 07:16:00|24432.49|24352.49|24432.65|24352.65|24432.83|24352.83|24432.45|24352.45|9
1736061370000|2025-01-05 07:16:10|24432.75|24352.75|24433.05|24353.05|24433.32|24353.32|24432.41|24352.41|10
1736061380000|2025-01-05 07:16:20|24432.79|24352.79|24431.25|24351.25|24432.79|24352.79|24431.23|24351.23|10
1736061390000|2025-01-05 07:16:30|24431.3|24351.3|24431.38|24351.38|24432.74|24352.74|24431.3|24351.3|10
1736061400000|2025-01-05 07:16:40|24431.44|24351.44|24431.09|24351.09|24431.44|24351.44|24430.62|24350.62|10
1736061410000|2025-01-05 07:16:50|24431.17|24351.17|24430.82|24350.82|24431.29|24351.29|24430.81|24350.81|9
1736061420000|2025-01-05 07:17:00|24431.09|24351.09|24429.71|24349.71|24431.09|24351.09|24429.71|24349.71|7
1736061430000|2025-01-05 07:17:10|24429.75|24349.75|24430.97|24350.97|24430.97|24350.97|24429.75|24349.75|10
1736061440000|2025-01-05 07:17:20|24430.79|24350.79|24429.9|24349.9|24430.79|24350.79|24429.9|24349.9|10
1736061450000|2025-01-05 07:17:30|24429.87|24349.87|24429.01|24349.01|24429.87|24349.87|24428.77|24348.77|9
1736061460000|2025-01-05 07:17:40|24428.94|24348.94|24426.72|24346.72|24429.02|24349.02|24425.97|24345.97|8
1736061470000|2025-01-05 07:17:50|24426.79|24346.79|24427|24347|24427.22|24347.22|24426.47|24346.47|9
1736061480000|2025-01-05 07:18:00|24426.87|24346.87|24426.28|24346.28|24426.98|24346.98|24426.28|24346.28|9
1736061490000|2025-01-05 07:18:10|24426.87|24346.87|24429.53|24349.53|24429.53|24349.53|24426.87|24346.87|10
1736061500000|2025-01-05 07:18:20|24429.47|24349.47|24431.25|24351.25|24431.34|24351.34|24429.47|24349.47|8
1736061510000|2025-01-05 07:18:30|24431.33|24351.33|24431.01|24351.01|24431.51|24351.51|24430.9|24350.9|10
1736061520000|2025-01-05 07:18:40|24430.84|24350.84|24429.16|24349.16|24431.76|24351.76|24429.16|24349.16|9
1736061530000|2025-01-05 07:18:50|24429.17|24349.17|24428.51|24348.51|24429.18|24349.18|24428.1|24348.1|10
1736061540000|2025-01-05 07:19:00|24428.34|24348.34|24426.21|24346.21|24428.56|24348.56|24426.21|24346.21|10
1736061550000|2025-01-05 07:19:10|24425.53|24345.53|24420.74|24340.74|24425.53|24345.53|24420.74|24340.74|9
1736061560000|2025-01-05 07:19:20|24420.73|24340.73|24421.88|24341.88|24421.88|24341.88|24420.29|24340.29|10
1736061570000|2025-01-05 07:19:30|24421.65|24341.65|24420.64|24340.64|24421.65|24341.65|24420.64|24340.64|9
1736061580000|2025-01-05 07:19:40|24420.68|24340.68|24418.89|24338.89|24421.2|24341.2|24418.89|24338.89|9
1736061590000|2025-01-05 07:19:50|24418.6|24338.6|24417.53|24337.53|24418.6|24338.6|24417.23|24337.23|9
1736061600000|2025-01-05 07:20:00|24417.7|24337.7|24418.04|24338.04|24418.04|24338.04|24417.54|24337.54|10
1736061610000|2025-01-05 07:20:10|24418.1|24338.1|24417.13|24337.13|24419.08|24339.08|24417.13|24337.13|10
1736061620000|2025-01-05 07:20:20|24416.89|24336.89|24418.56|24338.56|24418.57|24338.57|24416.89|24336.89|10
1736061630000|2025-01-05 07:20:30|24418.61|24338.61|24416.1|24336.1|24418.83|24338.83|24416.1|24336.1|9
1736061640000|2025-01-05 07:20:40|24416|24336|24415.62|24335.62|24416.07|24336.07|24415.54|24335.54|10
1736061650000|2025-01-05 07:20:50|24415.54|24335.54|24414.63|24334.63|24415.54|24335.54|24414.61|24334.61|10
1736061660000|2025-01-05 07:21:00|24414.13|24334.13|24413.71|24333.71|24414.13|24334.13|24413.71|24333.71|9
1736061670000|2025-01-05 07:21:10|24413.72|24333.72|24413.71|24333.71|24413.74|24333.74|24413.67|24333.67|8
1736061680000|2025-01-05 07:21:20|24413.7|24333.7|24413.71|24333.71|24413.74|24333.74|24413.68|24333.68|10
1736061690000|2025-01-05 07:21:30|24413.72|24333.72|24413.34|24333.34|24413.82|24333.82|24413.34|24333.34|7
1736061700000|2025-01-05 07:21:40|24413.36|24333.36|24414.81|24334.81|24414.94|24334.94|24413.36|24333.36|7
1736061710000|2025-01-05 07:21:50|24414.54|24334.54|24415.54|24335.54|24415.57|24335.57|24414.38|24334.38|10
1736061720000|2025-01-05 07:22:00|24415.4|24335.4|24416.4|24336.4|24416.49|24336.49|24415.4|24335.4|10
1736061730000|2025-01-05 07:22:10|24416.68|24336.68|24417.84|24337.84|24418.02|24338.02|24416.68|24336.68|10
1736061740000|2025-01-05 07:22:20|24417.86|24337.86|24416.98|24336.98|24417.86|24337.86|24416.87|24336.87|9
1736061750000|2025-01-05 07:22:30|24416.99|24336.99|24418.12|24338.12|24419.88|24339.88|24416.99|24336.99|9
1736061760000|2025-01-05 07:22:40|24418.43|24338.43|24421.73|24341.73|24421.73|24341.73|24418.43|24338.43|9
1736061770000|2025-01-05 07:22:50|24421.72|24341.72|24422.04|24342.04|24422.04|24342.04|24421.72|24341.72|9
1736061780000|2025-01-05 07:23:00|24422.02|24342.02|24422.41|24342.41|24422.44|24342.44|24421.94|24341.94|8
1736061790000|2025-01-05 07:23:10|24422.32|24342.32|24423.91|24343.91|24423.91|24343.91|24422.3|24342.3|10
1736061800000|2025-01-05 07:23:20|24423.88|24343.88|24423.41|24343.41|24423.88|24343.88|24423.41|24343.41|9
1736061810000|2025-01-05 07:23:30|24423.43|24343.43|24427.9|24347.9|24427.9|24347.9|24423.43|24343.43|8
1736061820000|2025-01-05 07:23:40|24427.97|24347.97|24429.31|24349.31|24429.39|24349.39|24427.97|24347.97|10
1736061830000|2025-01-05 07:23:50|24429.4|24349.4|24430.92|24350.92|24430.92|24350.92|24429.4|24349.4|10
1736061840000|2025-01-05 07:24:00|24431.09|24351.09|24433.43|24353.43|24433.43|24353.43|24430.91|24350.91|10
1736061850000|2025-01-05 07:24:10|24433.51|24353.51|24433.35|24353.35|24434.04|24354.04|24433.35|24353.35|9
1736061860000|2025-01-05 07:24:20|24433.09|24353.09|24433.16|24353.16|24433.16|24353.16|24432.66|24352.66|10
1736061870000|2025-01-05 07:24:30|24434.64|24354.64|24435.34|24355.34|24435.34|24355.34|24434.38|24354.38|10
1736061880000|2025-01-05 07:24:40|24435.4|24355.4|24435.31|24355.31|24435.4|24355.4|24434.86|24354.86|10
1736061890000|2025-01-05 07:24:50|24435.29|24355.29|24438.96|24358.96|24439.24|24359.24|24435.29|24355.29|10
1736061900000|2025-01-05 07:25:00|24438.83|24358.83|24439.14|24359.14|24439.16|24359.16|24438.49|24358.49|9
1736061910000|2025-01-05 07:25:10|24439.2|24359.2|24439.2|24359.2|24439.33|24359.33|24438.8|24358.8|10
1736061920000|2025-01-05 07:25:20|24439.18|24359.18|24439.5|24359.5|24439.5|24359.5|24439.15|24359.15|8
1736061930000|2025-01-05 07:25:30|24439.46|24359.46|24441.15|24361.15|24441.66|24361.66|24439.45|24359.45|9
1736061940000|2025-01-05 07:25:40|24441.13|24361.13|24441.22|24361.22|24441.22|24361.22|24441.13|24361.13|10
1736061950000|2025-01-05 07:25:50|24440.72|24360.72|24438.83|24358.83|24440.72|24360.72|24438.83|24358.83|9
1736061960000|2025-01-05 07:26:00|24438.84|24358.84|24439.11|24359.11|24439.11|24359.11|24438.4|24358.4|9
1736061970000|2025-01-05 07:26:10|24439.1|24359.1|24438.75|24358.75|24439.32|24359.32|24438.66|24358.66|9
1736061980000|2025-01-05 07:26:20|24438.84|24358.84|24438.61|24358.61|24438.89|24358.89|24438.3|24358.3|10
1736061990000|2025-01-05 07:26:30|24438.84|24358.84|24438.71|24358.71|24438.84|24358.84|24438.44|24358.44|10
1736062000000|2025-01-05 07:26:40|24438.52|24358.52|24438.71|24358.71|24438.78|24358.78|24438.52|24358.52|8
1736062010000|2025-01-05 07:26:50|24438.79|24358.79|24438.8|24358.8|24439.04|24359.04|24438.71|24358.71|10
1736062020000|2025-01-05 07:27:00|24438.5|24358.5|24436.95|24356.95|24438.5|24358.5|24436.95|24356.95|8
1736062030000|2025-01-05 07:27:10|24436.94|24356.94|24435.57|24355.57|24436.94|24356.94|24434.81|24354.81|8
1736062040000|2025-01-05 07:27:20|24435.75|24355.75|24435.92|24355.92|24435.96|24355.96|24435.15|24355.15|9
1736062050000|2025-01-05 07:27:30|24436.19|24356.19|24435.84|24355.84|24436.38|24356.38|24435.84|24355.84|10
1736062060000|2025-01-05 07:27:40|24435.43|24355.43|24434.4|24354.4|24435.43|24355.43|24434.4|24354.4|7
1736062070000|2025-01-05 07:27:50|24434.33|24354.33|24433.78|24353.78|24434.34|24354.34|24433.69|24353.69|9
1736062080000|2025-01-05 07:28:00|24433.94|24353.94|24433.24|24353.24|24433.94|24353.94|24433.14|24353.14|10
1736062090000|2025-01-05 07:28:10|24433.23|24353.23|24434.03|24354.03|24434.03|24354.03|24432.92|24352.92|10
1736062100000|2025-01-05 07:28:20|24434.35|24354.35|24433.65|24353.65|24434.35|24354.35|24433.64|24353.64|9
1736062110000|2025-01-05 07:28:30|24433.64|24353.64|24432.17|24352.17|24433.64|24353.64|24432.17|24352.17|10
1736062120000|2025-01-05 07:28:40|24432.13|24352.13|24431.49|24351.49|24432.13|24352.13|24431.45|24351.45|9
1736062130000|2025-01-05 07:28:50|24431.47|24351.47|24431.54|24351.54|24431.71|24351.71|24431.47|24351.47|8
1736062140000|2025-01-05 07:29:00|24431.11|24351.11|24431.57|24351.57|24431.72|24351.72|24430.82|24350.82|10
1736062150000|2025-01-05 07:29:10|24431.46|24351.46|24431.53|24351.53|24431.53|24351.53|24431.11|24351.11|10
1736062160000|2025-01-05 07:29:20|24431.52|24351.52|24429.84|24349.84|24431.52|24351.52|24429.73|24349.73|10
1736062170000|2025-01-05 07:29:30|24429.6|24349.6|24429.7|24349.7|24430.11|24350.11|24429.17|24349.17|10
1736062180000|2025-01-05 07:29:40|24429.73|24349.73|24429.85|24349.85|24429.85|24349.85|24429.42|24349.42|8
1736062190000|2025-01-05 07:29:50|24429.83|24349.83|24425.67|24345.67|24429.83|24349.83|24425.67|24345.67|8
1736062200000|2025-01-05 07:30:00|24425.74|24345.74|24423.98|24343.98|24425.79|24345.79|24423.98|24343.98|10
1736062210000|2025-01-05 07:30:10|24423.69|24343.69|24426.83|24346.83|24427.45|24347.45|24423.69|24343.69|10
1736062220000|2025-01-05 07:30:20|24426.19|24346.19|24426.83|24346.83|24426.92|24346.92|24425.39|24345.39|10
1736062230000|2025-01-05 07:30:30|24426.71|24346.71|24426.03|24346.03|24426.96|24346.96|24425.62|24345.62|10
1736062240000|2025-01-05 07:30:40|24426.04|24346.04|24426.42|24346.42|24427.26|24347.26|24426.04|24346.04|10
1736062250000|2025-01-05 07:30:50|24426.41|24346.41|24426.37|24346.37|24426.46|24346.46|24425.69|24345.69|10
1736062260000|2025-01-05 07:31:00|24426.5|24346.5|24429.34|24349.34|24429.34|24349.34|24426.5|24346.5|9
1736062270000|2025-01-05 07:31:10|24429.28|24349.28|24431.96|24351.96|24432.18|24352.18|24428.46|24348.46|10
1736062280000|2025-01-05 07:31:20|24432.01|24352.01|24432.82|24352.82|24432.82|24352.82|24432.01|24352.01|10
1736062290000|2025-01-05 07:31:30|24432.86|24352.86|24432.37|24352.37|24433.66|24353.66|24432.37|24352.37|10
1736062300000|2025-01-05 07:31:40|24432.01|24352.01|24426.75|24346.75|24432.01|24352.01|24426.48|24346.48|10
1736062310000|2025-01-05 07:31:50|24426.89|24346.89|24426.28|24346.28|24426.89|24346.89|24426.28|24346.28|10
1736062320000|2025-01-05 07:32:00|24426.27|24346.27|24427.04|24347.04|24427.04|24347.04|24426.16|24346.16|10
1736062330000|2025-01-05 07:32:10|24427.03|24347.03|24425.76|24345.76|24427.09|24347.09|24425.76|24345.76|10
1736062340000|2025-01-05 07:32:20|24423.71|24343.71|24423.03|24343.03|24424.21|24344.21|24423.03|24343.03|9
1736062350000|2025-01-05 07:32:30|24422.88|24342.88|24421.92|24341.92|24422.88|24342.88|24421.92|24341.92|9
1736062360000|2025-01-05 07:32:40|24421.58|24341.58|24418.91|24338.91|24421.58|24341.58|24418.91|24338.91|10
1736062370000|2025-01-05 07:32:50|24418.99|24338.99|24419.32|24339.32|24419.66|24339.66|24418.7|24338.7|10
1736062380000|2025-01-05 07:33:00|24419.04|24339.04|24418.46|24338.46|24419.04|24339.04|24418.46|24338.46|8
1736062390000|2025-01-05 07:33:10|24418.64|24338.64|24420.86|24340.86|24420.86|24340.86|24418.64|24338.64|8
1736062400000|2025-01-05 07:33:20|24420.85|24340.85|24421.54|24341.54|24421.54|24341.54|24420.62|24340.62|10
1736062410000|2025-01-05 07:33:30|24421.63|24341.63|24421.66|24341.66|24422.07|24342.07|24421.63|24341.63|10
1736062420000|2025-01-05 07:33:40|24421.51|24341.51|24420.1|24340.1|24421.51|24341.51|24420.1|24340.1|7
1736062430000|2025-01-05 07:33:50|24420.19|24340.19|24423.23|24343.23|24423.23|24343.23|24419.83|24339.83|8
1736062440000|2025-01-05 07:34:00|24423.99|24343.99|24427.19|24347.19|24427.19|24347.19|24423.47|24343.47|10
1736062450000|2025-01-05 07:34:10|24427.5|24347.5|24427.47|24347.47|24427.82|24347.82|24427.29|24347.29|9
1736062460000|2025-01-05 07:34:20|24427.56|24347.56|24428.45|24348.45|24428.45|24348.45|24427.56|24347.56|8
1736062470000|2025-01-05 07:34:30|24428.49|24348.49|24428.44|24348.44|24429.43|24349.43|24428.44|24348.44|9
1736062480000|2025-01-05 07:34:40|24428.31|24348.31|24427.83|24347.83|24428.31|24348.31|24427.6|24347.6|7
1736062490000|2025-01-05 07:34:50|24427.6|24347.6|24427.39|24347.39|24428.2|24348.2|24427.22|24347.22|9
1736062500000|2025-01-05 07:35:00|24427.26|24347.26|24426.05|24346.05|24427.26|24347.26|24426.02|24346.02|9
1736062510000|2025-01-05 07:35:10|24426.13|24346.13|24427.44|24347.44|24427.44|24347.44|24426.13|24346.13|9
1736062520000|2025-01-05 07:35:20|24427.53|24347.53|24429.48|24349.48|24429.65|24349.65|24427.53|24347.53|9
1736062530000|2025-01-05 07:35:30|24429.49|24349.49|24430.41|24350.41|24430.41|24350.41|24429.45|24349.45|8
1736062540000|2025-01-05 07:35:40|24430.36|24350.36|24430.38|24350.38|24430.39|24350.39|24430.21|24350.21|9
1736062550000|2025-01-05 07:35:50|24430.44|24350.44|24431.49|24351.49|24431.49|24351.49|24430.36|24350.36|10
1736062560000|2025-01-05 07:36:00|24431.46|24351.46|24431.56|24351.56|24431.57|24351.57|24431.14|24351.14|9
1736062570000|2025-01-05 07:36:10|24431.72|24351.72|24431.52|24351.52|24431.72|24351.72|24431.28|24351.28|9
1736062580000|2025-01-05 07:36:20|24431.33|24351.33|24431.66|24351.66|24431.95|24351.95|24431.31|24351.31|10
1736062590000|2025-01-05 07:36:30|24431.7|24351.7|24431.93|24351.93|24431.96|24351.96|24431.26|24351.26|8
1736062600000|2025-01-05 07:36:40|24431.96|24351.96|24432.04|24352.04|24432.69|24352.69|24431.96|24351.96|9
1736062610000|2025-01-05 07:36:50|24431.82|24351.82|24431.86|24351.86|24431.86|24351.86|24431.3|24351.3|10
1736062620000|2025-01-05 07:37:00|24432.37|24352.37|24434.66|24354.66|24435.13|24355.13|24432.37|24352.37|10
1736062630000|2025-01-05 07:37:10|24434.47|24354.47|24435.42|24355.42|24435.42|24355.42|24434.47|24354.47|9
1736062640000|2025-01-05 07:37:20|24435.87|24355.87|24436.55|24356.55|24436.78|24356.78|24435.75|24355.75|10
1736062650000|2025-01-05 07:37:30|24436.57|24356.57|24437.21|24357.21|24437.29|24357.29|24436.57|24356.57|10
1736062660000|2025-01-05 07:37:40|24436.96|24356.96|24437.23|24357.23|24437.39|24357.39|24436.32|24356.32|9
1736062670000|2025-01-05 07:37:50|24437.02|24357.02|24436.25|24356.25|24437.56|24357.56|24436.25|24356.25|9
1736062680000|2025-01-05 07:38:00|24436.26|24356.26|24435.57|24355.57|24436.26|24356.26|24435.13|24355.13|10
1736062690000|2025-01-05 07:38:10|24435.67|24355.67|24436.14|24356.14|24436.29|24356.29|24435.67|24355.67|10
1736062700000|2025-01-05 07:38:20|24436.18|24356.18|24434.7|24354.7|24436.18|24356.18|24434.7|24354.7|8
1736062710000|2025-01-05 07:38:30|24435.07|24355.07|24435.33|24355.33|24435.9|24355.9|24435.06|24355.06|9
1736062720000|2025-01-05 07:38:40|24435.1|24355.1|24434.79|24354.79|24435.1|24355.1|24434.73|24354.73|10
1736062730000|2025-01-05 07:38:50|24434.53|24354.53|24434.93|24354.93|24434.93|24354.93|24434.5|24354.5|10
1736062740000|2025-01-05 07:39:00|24434.29|24354.29|24434.02|24354.02|24434.61|24354.61|24434.02|24354.02|7
1736062750000|2025-01-05 07:39:10|24434.03|24354.03|24432.46|24352.46|24434.03|24354.03|24432.46|24352.46|10
1736062760000|2025-01-05 07:39:20|24432.36|24352.36|24432.69|24352.69|24432.82|24352.82|24432.36|24352.36|9
1736062770000|2025-01-05 07:39:30|24432.64|24352.64|24432.23|24352.23|24432.64|24352.64|24432.17|24352.17|9
1736062780000|2025-01-05 07:39:40|24432.24|24352.24|24432.76|24352.76|24432.76|24352.76|24432|24352|10
1736062790000|2025-01-05 07:39:50|24433.14|24353.14|24433.91|24353.91|24433.98|24353.98|24433.14|24353.14|10
1736062800000|2025-01-05 07:40:00|24433.86|24353.86|24433.46|24353.46|24433.87|24353.87|24433.46|24353.46|10
1736062810000|2025-01-05 07:40:10|24433.53|24353.53|24430.04|24350.04|24433.89|24353.89|24430.04|24350.04|10
1736062820000|2025-01-05 07:40:20|24429.88|24349.88|24430.7|24350.7|24430.7|24350.7|24429.14|24349.14|10
1736062830000|2025-01-05 07:40:30|24431.21|24351.21|24431.76|24351.76|24431.87|24351.87|24431.21|24351.21|10
1736062840000|2025-01-05 07:40:40|24431.79|24351.79|24431.18|24351.18|24431.79|24351.79|24431.18|24351.18|9
1736062850000|2025-01-05 07:40:50|24431.17|24351.17|24430.81|24350.81|24431.19|24351.19|24430.81|24350.81|10
1736062860000|2025-01-05 07:41:00|24430.98|24350.98|24428.57|24348.57|24431.84|24351.84|24428.52|24348.52|10
1736062870000|2025-01-05 07:41:10|24428.41|24348.41|24427.21|24347.21|24428.41|24348.41|24427.21|24347.21|10
1736062880000|2025-01-05 07:41:20|24427.2|24347.2|24425.62|24345.62|24427.21|24347.21|24425.62|24345.62|8
1736062890000|2025-01-05 07:41:30|24425.55|24345.55|24424.1|24344.1|24425.55|24345.55|24423.99|24343.99|9
1736062900000|2025-01-05 07:41:40|24424.06|24344.06|24423.79|24343.79|24424.21|24344.21|24423.79|24343.79|10
1736062910000|2025-01-05 07:41:50|24423.81|24343.81|24423.71|24343.71|24423.89|24343.89|24423.69|24343.69|9
1736062920000|2025-01-05 07:42:00|24423.31|24343.31|24422.55|24342.55|24423.64|24343.64|24422.55|24342.55|9
1736062930000|2025-01-05 07:42:10|24423.09|24343.09|24423.54|24343.54|24423.84|24343.84|24423.09|24343.09|10
1736062940000|2025-01-05 07:42:20|24422.81|24342.81|24422.09|24342.09|24422.81|24342.81|24421.91|24341.91|9
1736062950000|2025-01-05 07:42:30|24422.24|24342.24|24422.25|24342.25|24422.82|24342.82|24422.24|24342.24|9
1736062960000|2025-01-05 07:42:40|24422.5|24342.5|24424.91|24344.91|24424.91|24344.91|24422.49|24342.49|9
1736062970000|2025-01-05 07:42:50|24424.88|24344.88|24424.7|24344.7|24424.89|24344.89|24424.67|24344.67|9
1736062980000|2025-01-05 07:43:00|24424.78|24344.78|24426.68|24346.68|24426.68|24346.68|24424.78|24344.78|9
1736062990000|2025-01-05 07:43:10|24426.9|24346.9|24427.9|24347.9|24428.6|24348.6|24426.9|24346.9|9
1736063000000|2025-01-05 07:43:20|24427.66|24347.66|24427.58|24347.58|24427.84|24347.84|24427.53|24347.53|10
1736063010000|2025-01-05 07:43:30|24427.61|24347.61|24427.39|24347.39|24427.78|24347.78|24427.23|24347.23|8
1736063020000|2025-01-05 07:43:40|24426.75|24346.75|24425.29|24345.29|24426.75|24346.75|24425.23|24345.23|10
1736063030000|2025-01-05 07:43:50|24425.32|24345.32|24425.45|24345.45|24425.45|24345.45|24424.99|24344.99|10
1736063040000|2025-01-05 07:44:00|24425.26|24345.26|24425.69|24345.69|24425.69|24345.69|24424.73|24344.73|10
1736063050000|2025-01-05 07:44:10|24425.66|24345.66|24425.81|24345.81|24425.81|24345.81|24425.38|24345.38|8
1736063060000|2025-01-05 07:44:20|24425.8|24345.8|24425.86|24345.86|24425.87|24345.87|24425.76|24345.76|8
1736063070000|2025-01-05 07:44:30|24425.98|24345.98|24423.87|24343.87|24425.98|24345.98|24423.66|24343.66|8
1736063080000|2025-01-05 07:44:40|24423.68|24343.68|24423.65|24343.65|24423.68|24343.68|24423.56|24343.56|9
1736063090000|2025-01-05 07:44:50|24423.67|24343.67|24424.1|24344.1|24424.1|24344.1|24423.56|24343.56|9
1736063100000|2025-01-05 07:45:00|24424.31|24344.31|24425.16|24345.16|24425.16|24345.16|24424.25|24344.25|10
1736063110000|2025-01-05 07:45:10|24425.12|24345.12|24424.23|24344.23|24425.32|24345.32|24424.23|24344.23|10
1736063120000|2025-01-05 07:45:20|24424.19|24344.19|24423.92|24343.92|24424.68|24344.68|24423.92|24343.92|9
1736063130000|2025-01-05 07:45:30|24423.69|24343.69|24421.61|24341.61|24423.69|24343.69|24421.6|24341.6|10
1736063140000|2025-01-05 07:45:40|24421.51|24341.51|24419.12|24339.12|24421.51|24341.51|24419.12|24339.12|9
1736063150000|2025-01-05 07:45:50|24418.56|24338.56|24416.4|24336.4|24418.69|24338.69|24416.4|24336.4|9
1736063160000|2025-01-05 07:46:00|24415.29|24335.29|24412.66|24332.66|24415.29|24335.29|24412.66|24332.66|10
1736063170000|2025-01-05 07:46:10|24412.5|24332.5|24412.68|24332.68|24412.68|24332.68|24412|24332|8
1736063180000|2025-01-05 07:46:20|24412.65|24332.65|24412.18|24332.18|24412.65|24332.65|24412.18|24332.18|6
1736063190000|2025-01-05 07:46:30|24412.2|24332.2|24412.62|24332.62|24412.64|24332.64|24412.2|24332.2|9
1736063200000|2025-01-05 07:46:40|24412.64|24332.64|24412.97|24332.97|24413.02|24333.02|24412.49|24332.49|10
1736063210000|2025-01-05 07:46:50|24413.01|24333.01|24413.33|24333.33|24413.95|24333.95|24412.96|24332.96|9
1736063220000|2025-01-05 07:47:00|24413.48|24333.48|24414.11|24334.11|24414.11|24334.11|24412.64|24332.64|10
1736063230000|2025-01-05 07:47:10|24414.7|24334.7|24415.94|24335.94|24415.94|24335.94|24414.7|24334.7|10
1736063240000|2025-01-05 07:47:20|24416.01|24336.01|24412.94|24332.94|24416.01|24336.01|24412.94|24332.94|10
1736063250000|2025-01-05 07:47:30|24412.88|24332.88|24411.63|24331.63|24413.35|24333.35|24411.63|24331.63|9
1736063260000|2025-01-05 07:47:40|24411.44|24331.44|24409.94|24329.94|24411.44|24331.44|24409.94|24329.94|9
1736063270000|2025-01-05 07:47:50|24409.6|24329.6|24409.82|24329.82|24409.82|24329.82|24409.42|24329.42|10
1736063280000|2025-01-05 07:48:00|24409.83|24329.83|24409.55|24329.55|24409.83|24329.83|24409.55|24329.55|9
1736063290000|2025-01-05 07:48:10|24409.49|24329.49|24406.27|24326.27|24409.49|24329.49|24406.27|24326.27|9
1736063300000|2025-01-05 07:48:20|24406.16|24326.16|24404.31|24324.31|24406.16|24326.16|24404.31|24324.31|10
1736063310000|2025-01-05 07:48:30|24403.91|24323.91|24404.7|24324.7|24404.83|24324.83|24403.68|24323.68|10
1736063320000|2025-01-05 07:48:40|24404.02|24324.02|24404.8|24324.8|24404.8|24324.8|24404.02|24324.02|10
1736063330000|2025-01-05 07:48:50|24404.78|24324.78|24404.39|24324.39|24404.81|24324.81|24404.39|24324.39|9
1736063340000|2025-01-05 07:49:00|24405.52|24325.52|24405.24|24325.24|24405.52|24325.52|24405.24|24325.24|10
1736063350000|2025-01-05 07:49:10|24405.78|24325.78|24406.33|24326.33|24406.4|24326.4|24405.76|24325.76|7
1736063360000|2025-01-05 07:49:20|24406.88|24326.88|24408.15|24328.15|24408.22|24328.22|24406.88|24326.88|9
1736063370000|2025-01-05 07:49:30|24407.75|24327.75|24407.61|24327.61|24407.75|24327.75|24407.61|24327.61|8
1736063380000|2025-01-05 07:49:40|24407.6|24327.6|24407.12|24327.12|24407.6|24327.6|24407.12|24327.12|5
1736063390000|2025-01-05 07:49:50|24407.11|24327.11|24407.22|24327.22|24407.33|24327.33|24406.76|24326.76|9
1736063400000|2025-01-05 07:50:00|24407.23|24327.23|24405.91|24325.91|24407.31|24327.31|24405.91|24325.91|10
1736063410000|2025-01-05 07:50:10|24405.43|24325.43|24405.67|24325.67|24405.78|24325.78|24405.43|24325.43|9
1736063420000|2025-01-05 07:50:20|24405.79|24325.79|24407.91|24327.91|24407.91|24327.91|24405.79|24325.79|10
1736063430000|2025-01-05 07:50:30|24407.97|24327.97|24407.04|24327.04|24408.36|24328.36|24407.04|24327.04|10
1736063440000|2025-01-05 07:50:40|24407|24327|24407.52|24327.52|24407.52|24327.52|24406.84|24326.84|10
1736063450000|2025-01-05 07:50:50|24407.55|24327.55|24408.82|24328.82|24408.82|24328.82|24407.55|24327.55|9
1736063460000|2025-01-05 07:51:00|24410.83|24330.83|24410.25|24330.25|24410.83|24330.83|24410|24330|10
1736063470000|2025-01-05 07:51:10|24409.97|24329.97|24410.11|24330.11|24410.3|24330.3|24409.89|24329.89|10
1736063480000|2025-01-05 07:51:20|24410.15|24330.15|24410.5|24330.5|24410.5|24330.5|24409.92|24329.92|9
1736063490000|2025-01-05 07:51:30|24410.56|24330.56|24412.97|24332.97|24412.97|24332.97|24410.56|24330.56|10
1736063500000|2025-01-05 07:51:40|24413.11|24333.11|24414.22|24334.22|24414.22|24334.22|24413.11|24333.11|9
1736063510000|2025-01-05 07:51:50|24414.89|24334.89|24416.94|24336.94|24416.94|24336.94|24414.89|24334.89|10
1736063520000|2025-01-05 07:52:00|24417.07|24337.07|24417.72|24337.72|24417.99|24337.99|24417.07|24337.07|9
1736063530000|2025-01-05 07:52:10|24417.84|24337.84|24417.55|24337.55|24417.87|24337.87|24416.93|24336.93|9
1736063540000|2025-01-05 07:52:20|24417.56|24337.56|24416.9|24336.9|24417.58|24337.58|24416.89|24336.89|9
1736063550000|2025-01-05 07:52:30|24416.84|24336.84|24416.92|24336.92|24417.15|24337.15|24416.84|24336.84|10
1736063560000|2025-01-05 07:52:40|24416.86|24336.86|24416|24336|24417.06|24337.06|24416|24336|10
1736063570000|2025-01-05 07:52:50|24415.67|24335.67|24415.58|24335.58|24415.9|24335.9|24415.53|24335.53|8
1736063580000|2025-01-05 07:53:00|24415.66|24335.66|24412.34|24332.34|24415.66|24335.66|24412.32|24332.32|10
1736063590000|2025-01-05 07:53:10|24412.35|24332.35|24411.29|24331.29|24412.35|24332.35|24410.44|24330.44|9
1736063600000|2025-01-05 07:53:20|24411.36|24331.36|24410.25|24330.25|24411.36|24331.36|24410.16|24330.16|10
1736063610000|2025-01-05 07:53:30|24410.29|24330.29|24409.33|24329.33|24410.29|24330.29|24409.33|24329.33|10
1736063620000|2025-01-05 07:53:40|24409.34|24329.34|24408.89|24328.89|24409.54|24329.54|24408.89|24328.89|9
1736063630000|2025-01-05 07:53:50|24408.87|24328.87|24408.57|24328.57|24408.9|24328.9|24408.06|24328.06|10
1736063640000|2025-01-05 07:54:00|24407.9|24327.9|24407.82|24327.82|24408.31|24328.31|24407.82|24327.82|9
1736063650000|2025-01-05 07:54:10|24407.89|24327.89|24405.55|24325.55|24408.53|24328.53|24405.55|24325.55|10
1736063660000|2025-01-05 07:54:20|24403.62|24323.62|24404.66|24324.66|24404.67|24324.67|24403.62|24323.62|10
1736063670000|2025-01-05 07:54:30|24404.72|24324.72|24403.34|24323.34|24404.74|24324.74|24403.11|24323.11|10
1736063680000|2025-01-05 07:54:40|24403.36|24323.36|24407.63|24327.63|24407.63|24327.63|24403.36|24323.36|9
1736063690000|2025-01-05 07:54:50|24407.69|24327.69|24407.38|24327.38|24408.58|24328.58|24407.38|24327.38|10
1736063700000|2025-01-05 07:55:00|24407.34|24327.34|24409.5|24329.5|24409.5|24329.5|24407.34|24327.34|9
1736063710000|2025-01-05 07:55:10|24409.66|24329.66|24409.95|24329.95|24410.62|24330.62|24409.66|24329.66|10
1736063720000|2025-01-05 07:55:20|24409.94|24329.94|24408.29|24328.29|24410.13|24330.13|24408.29|24328.29|10
1736063730000|2025-01-05 07:55:30|24408.26|24328.26|24407.14|24327.14|24408.26|24328.26|24407.14|24327.14|10
1736063740000|2025-01-05 07:55:40|24407.04|24327.04|24406.96|24326.96|24407.04|24327.04|24406.86|24326.86|9
1736063750000|2025-01-05 07:55:50|24406.92|24326.92|24405.62|24325.62|24406.98|24326.98|24405.62|24325.62|7
1736063760000|2025-01-05 07:56:00|24405.6|24325.6|24405.55|24325.55|24406.85|24326.85|24405.37|24325.37|8
1736063770000|2025-01-05 07:56:10|24405.38|24325.38|24405.02|24325.02|24405.52|24325.52|24405.01|24325.01|9
1736063780000|2025-01-05 07:56:20|24404.99|24324.99|24404.87|24324.87|24404.99|24324.99|24404.81|24324.81|10
1736063790000|2025-01-05 07:56:30|24404.89|24324.89|24404.59|24324.59|24404.89|24324.89|24404.56|24324.56|9
1736063800000|2025-01-05 07:56:40|24404.51|24324.51|24404.87|24324.87|24405.82|24325.82|24404.48|24324.48|10
1736063810000|2025-01-05 07:56:50|24405.04|24325.04|24405.55|24325.55|24405.63|24325.63|24405.04|24325.04|9
1736063820000|2025-01-05 07:57:00|24405.32|24325.32|24405.9|24325.9|24406.05|24326.05|24405.32|24325.32|10
1736063830000|2025-01-05 07:57:10|24405.83|24325.83|24406.1|24326.1|24406.1|24326.1|24405.8|24325.8|8
1736063840000|2025-01-05 07:57:20|24405.58|24325.58|24406.22|24326.22|24406.22|24326.22|24405.33|24325.33|9
1736063850000|2025-01-05 07:57:30|24406.2|24326.2|24405.2|24325.2|24406.2|24326.2|24405.2|24325.2|9
1736063860000|2025-01-05 07:57:40|24404.88|24324.88|24404.34|24324.34|24404.88|24324.88|24404.32|24324.32|9
1736063870000|2025-01-05 07:57:50|24404.32|24324.32|24402.81|24322.81|24404.32|24324.32|24402.81|24322.81|9
1736063880000|2025-01-05 07:58:00|24402.7|24322.7|24402.26|24322.26|24402.7|24322.7|24401.89|24321.89|10
1736063890000|2025-01-05 07:58:10|24402.29|24322.29|24400.67|24320.67|24402.29|24322.29|24400.67|24320.67|9
1736063900000|2025-01-05 07:58:20|24400.73|24320.73|24401.66|24321.66|24401.66|24321.66|24400.29|24320.29|10
1736063910000|2025-01-05 07:58:30|24401.71|24321.71|24401.98|24321.98|24402.55|24322.55|24401.71|24321.71|10
1736063920000|2025-01-05 07:58:40|24402|24322|24403.54|24323.54|24403.54|24323.54|24402|24322|10
1736063930000|2025-01-05 07:58:50|24403.68|24323.68|24404.52|24324.52|24404.52|24324.52|24403.68|24323.68|10
1736063940000|2025-01-05 07:59:00|24404.53|24324.53|24403.83|24323.83|24405.09|24325.09|24403.83|24323.83|9
1736063950000|2025-01-05 07:59:10|24403.56|24323.56|24403.78|24323.78|24403.86|24323.86|24403.38|24323.38|10
1736063960000|2025-01-05 07:59:20|24403.79|24323.79|24403.02|24323.02|24404.18|24324.18|24403.02|24323.02|10
1736063970000|2025-01-05 07:59:30|24403.03|24323.03|24403.62|24323.62|24403.62|24323.62|24402.79|24322.79|9
1736063980000|2025-01-05 07:59:40|24403.86|24323.86|24404.31|24324.31|24404.31|24324.31|24403.86|24323.86|9
1736063990000|2025-01-05 07:59:50|24404.41|24324.41|24403.72|24323.72|24404.52|24324.52|24403.57|24323.57|9
1736064000000|2025-01-05 08:00:00|24404.17|24324.17|24401.57|24321.57|24404.96|24324.96|24401.57|24321.57|10
1736064010000|2025-01-05 08:00:10|24400.73|24320.73|24393.47|24313.47|24400.73|24320.73|24393.47|24313.47|10
1736064020000|2025-01-05 08:00:20|24392.25|24312.25|24394.51|24314.51|24394.51|24314.51|24391.56|24311.56|10
1736064030000|2025-01-05 08:00:30|24394.7|24314.7|24397.24|24317.24|24397.24|24317.24|24394.51|24314.51|10
1736064040000|2025-01-05 08:00:40|24397.34|24317.34|24397.2|24317.2|24398.25|24318.25|24397.15|24317.15|10
1736064050000|2025-01-05 08:00:50|24397.52|24317.52|24398.95|24318.95|24398.95|24318.95|24397.52|24317.52|9
1736064060000|2025-01-05 08:01:00|24399|24319|24398.31|24318.31|24399|24319|24397.23|24317.23|10
1736064070000|2025-01-05 08:01:10|24398.52|24318.52|24397.95|24317.95|24398.52|24318.52|24397.88|24317.88|10
1736064080000|2025-01-05 08:01:20|24397.92|24317.92|24396.42|24316.42|24397.96|24317.96|24396.25|24316.25|10
1736064090000|2025-01-05 08:01:30|24395.47|24315.47|24392.55|24312.55|24395.47|24315.47|24392.55|24312.55|10
1736064100000|2025-01-05 08:01:40|24391.73|24311.73|24389.59|24309.59|24391.73|24311.73|24389.59|24309.59|10
1736064110000|2025-01-05 08:01:50|24389.53|24309.53|24385.83|24305.83|24389.53|24309.53|24385.83|24305.83|10
1736064120000|2025-01-05 08:02:00|24385.45|24305.45|24391.23|24311.23|24391.23|24311.23|24384.94|24304.94|10
1736064130000|2025-01-05 08:02:10|24391.83|24311.83|24391.66|24311.66|24392.44|24312.44|24391.66|24311.66|9
1736064140000|2025-01-05 08:02:20|24391.51|24311.51|24392.81|24312.81|24392.81|24312.81|24391.51|24311.51|10
1736064150000|2025-01-05 08:02:30|24392.83|24312.83|24391.54|24311.54|24392.83|24312.83|24391.48|24311.48|9
1736064160000|2025-01-05 08:02:40|24391.37|24311.37|24388.51|24308.51|24391.37|24311.37|24388.45|24308.45|10
1736064170000|2025-01-05 08:02:50|24388.46|24308.46|24387.64|24307.64|24388.46|24308.46|24387.34|24307.34|9
1736064180000|2025-01-05 08:03:00|24386.72|24306.72|24387.3|24307.3|24387.3|24307.3|24386.02|24306.02|8
1736064190000|2025-01-05 08:03:10|24387.43|24307.43|24383.38|24303.38|24387.43|24307.43|24383.38|24303.38|9
1736064200000|2025-01-05 08:03:20|24383.36|24303.36|24382.13|24302.13|24383.38|24303.38|24382.13|24302.13|9
1736064210000|2025-01-05 08:03:30|24381.96|24301.96|24376.26|24296.26|24381.96|24301.96|24376.26|24296.26|10
1736064220000|2025-01-05 08:03:40|24376.25|24296.25|24367.74|24287.74|24376.25|24296.25|24367.45|24287.45|10
1736064230000|2025-01-05 08:03:50|24365.18|24285.18|24355.28|24275.28|24365.18|24285.18|24355.28|24275.28|10
1736064240000|2025-01-05 08:04:00|24355.27|24275.27|24353.26|24273.26|24355.27|24275.27|24353.26|24273.26|10
1736064250000|2025-01-05 08:04:10|24353.2|24273.2|24351.87|24271.87|24353.2|24273.2|24351.33|24271.33|9
1736064260000|2025-01-05 08:04:20|24352.62|24272.62|24355.7|24275.7|24355.95|24275.95|24352.62|24272.62|10
1736064270000|2025-01-05 08:04:30|24356.05|24276.05|24352.63|24272.63|24356.05|24276.05|24352.63|24272.63|10
1736064280000|2025-01-05 08:04:40|24352.91|24272.91|24350.92|24270.92|24352.91|24272.91|24350.84|24270.84|10
1736064290000|2025-01-05 08:04:50|24350.52|24270.52|24349.65|24269.65|24350.52|24270.52|24346.84|24266.84|10
1736064300000|2025-01-05 08:05:00|24348.82|24268.82|24347.34|24267.34|24348.82|24268.82|24345.61|24265.61|10
1736064310000|2025-01-05 08:05:10|24347.73|24267.73|24345.83|24265.83|24348.15|24268.15|24345.36|24265.36|10
1736064320000|2025-01-05 08:05:20|24346.05|24266.05|24346.22|24266.22|24346.95|24266.95|24345.79|24265.79|10
1736064330000|2025-01-05 08:05:30|24346.12|24266.12|24345.13|24265.13|24346.46|24266.46|24345.13|24265.13|10
1736064340000|2025-01-05 08:05:40|24344.74|24264.74|24338.92|24258.92|24344.74|24264.74|24338.92|24258.92|10
1736064350000|2025-01-05 08:05:50|24338.01|24258.01|24334.21|24254.21|24338.01|24258.01|24334.21|24254.21|10
1736064360000|2025-01-05 08:06:00|24334.01|24254.01|24331.05|24251.05|24334.58|24254.58|24331.05|24251.05|10
1736064370000|2025-01-05 08:06:10|24330.53|24250.53|24327.07|24247.07|24330.53|24250.53|24326.85|24246.85|10
1736064380000|2025-01-05 08:06:20|24327.17|24247.17|24327.46|24247.46|24327.46|24247.46|24326.81|24246.81|10
1736064390000|2025-01-05 08:06:30|24327.95|24247.95|24327.59|24247.59|24328.73|24248.73|24327.42|24247.42|10
1736064400000|2025-01-05 08:06:40|24326.72|24246.72|24326.7|24246.7|24327.29|24247.29|24326.39|24246.39|9
1736064410000|2025-01-05 08:06:50|24326.63|24246.63|24324.38|24244.38|24326.84|24246.84|24324.01|24244.01|10
1736064420000|2025-01-05 08:07:00|24324.55|24244.55|24326.13|24246.13|24326.13|24246.13|24324.55|24244.55|10
1736064430000|2025-01-05 08:07:10|24326.03|24246.03|24320.23|24240.23|24326.03|24246.03|24320.23|24240.23|10
1736064440000|2025-01-05 08:07:20|24320.72|24240.72|24318.28|24238.28|24320.72|24240.72|24318.28|24238.28|10
1736064450000|2025-01-05 08:07:30|24318.18|24238.18|24300.65|24220.65|24318.18|24238.18|24300.65|24220.65|10
1736064460000|2025-01-05 08:07:40|24300.21|24220.21|24289.87|24209.87|24300.25|24220.25|24289.87|24209.87|10
1736064470000|2025-01-05 08:07:50|24290.15|24210.15|24288.58|24208.58|24290.7|24210.7|24288.58|24208.58|10
1736064480000|2025-01-05 08:08:00|24288.73|24208.73|24290.4|24210.4|24290.4|24210.4|24288.73|24208.73|10
1736064490000|2025-01-05 08:08:10|24290.8|24210.8|24289.5|24209.5|24290.8|24210.8|24288.87|24208.87|10
1736064500000|2025-01-05 08:08:20|24289.34|24209.34|24288.85|24208.85|24289.34|24209.34|24287.08|24207.08|10
1736064510000|2025-01-05 08:08:30|24289.75|24209.75|24290.04|24210.04|24290.57|24210.57|24289.75|24209.75|9
1736064520000|2025-01-05 08:08:40|24290.11|24210.11|24293.31|24213.31|24293.35|24213.35|24290.11|24210.11|10
1736064530000|2025-01-05 08:08:50|24293.43|24213.43|24296.95|24216.95|24296.95|24216.95|24293.17|24213.17|10
1736064540000|2025-01-05 08:09:00|24296.96|24216.96|24295.09|24215.09|24297.9|24217.9|24295.09|24215.09|10
1736064550000|2025-01-05 08:09:10|24295.12|24215.12|24294.34|24214.34|24295.12|24215.12|24294.14|24214.14|10
1736064560000|2025-01-05 08:09:20|24294.4|24214.4|24289.86|24209.86|24294.6|24214.6|24289.2|24209.2|10
1736064570000|2025-01-05 08:09:30|24289.87|24209.87|24289.27|24209.27|24290.3|24210.3|24289.13|24209.13|10
1736064580000|2025-01-05 08:09:40|24289.04|24209.04|24288.32|24208.32|24289.07|24209.07|24288.32|24208.32|10
1736064590000|2025-01-05 08:09:50|24288.59|24208.59|24288.92|24208.92|24289.23|24209.23|24288.07|24208.07|10
1736064600000|2025-01-05 08:10:00|24289.61|24209.61|24288.97|24208.97|24291.17|24211.17|24288.97|24208.97|10
1736064610000|2025-01-05 08:10:10|24288.64|24208.64|24289.23|24209.23|24289.3|24209.3|24288.64|24208.64|10
1736064620000|2025-01-05 08:10:20|24289.2|24209.2|24292.38|24212.38|24292.38|24212.38|24289.2|24209.2|10
1736064630000|2025-01-05 08:10:30|24292.94|24212.94|24294.84|24214.84|24295.68|24215.68|24292.94|24212.94|9
1736064640000|2025-01-05 08:10:40|24294.8|24214.8|24293.01|24213.01|24294.8|24214.8|24293.01|24213.01|10
1736064650000|2025-01-05 08:10:50|24293.05|24213.05|24285.32|24205.32|24293.14|24213.14|24285.32|24205.32|10
1736064660000|2025-01-05 08:11:00|24285|24205|24285.66|24205.66|24285.66|24205.66|24284.01|24204.01|10
1736064670000|2025-01-05 08:11:10|24285.8|24205.8|24286.67|24206.67|24287.22|24207.22|24285.8|24205.8|10
1736064680000|2025-01-05 08:11:20|24285.99|24205.99|24283.86|24203.86|24285.99|24205.99|24283.8|24203.8|10
1736064690000|2025-01-05 08:11:30|24283.51|24203.51|24282.15|24202.15|24283.6|24203.6|24281.9|24201.9|9
1736064700000|2025-01-05 08:11:40|24282.18|24202.18|24282.48|24202.48|24282.69|24202.69|24282.18|24202.18|10
1736064710000|2025-01-05 08:11:50|24282.41|24202.41|24279.78|24199.78|24282.41|24202.41|24279.6|24199.6|8
1736064720000|2025-01-05 08:12:00|24279.81|24199.81|24280.76|24200.76|24281.3|24201.3|24279.81|24199.81|10
1736064730000|2025-01-05 08:12:10|24280.5|24200.5|24279.75|24199.75|24281.11|24201.11|24279.75|24199.75|9
1736064740000|2025-01-05 08:12:20|24279.47|24199.47|24271.1|24191.1|24279.47|24199.47|24271.1|24191.1|10
1736064750000|2025-01-05 08:12:30|24270.86|24190.86|24268.1|24188.1|24270.86|24190.86|24267.19|24187.19|10
1736064760000|2025-01-05 08:12:40|24268.41|24188.41|24266.71|24186.71|24268.48|24188.48|24266.04|24186.04|10
1736064770000|2025-01-05 08:12:50|24266.91|24186.91|24267.93|24187.93|24268.57|24188.57|24266.89|24186.89|10
1736064780000|2025-01-05 08:13:00|24268.18|24188.18|24270.61|24190.61|24272.25|24192.25|24268.18|24188.18|10
1736064790000|2025-01-05 08:13:10|24270.41|24190.41|24272.51|24192.51|24272.51|24192.51|24269.83|24189.83|8
1736064800000|2025-01-05 08:13:20|24273.23|24193.23|24273.63|24193.63|24273.99|24193.99|24273.23|24193.23|10
1736064810000|2025-01-05 08:13:30|24272.55|24192.55|24272.08|24192.08|24272.94|24192.94|24272.08|24192.08|9
1736064820000|2025-01-05 08:13:40|24271.83|24191.83|24272.21|24192.21|24272.21|24192.21|24271.55|24191.55|10
1736064830000|2025-01-05 08:13:50|24272.66|24192.66|24272.51|24192.51|24272.96|24192.96|24272.51|24192.51|10
1736064840000|2025-01-05 08:14:00|24272.59|24192.59|24274.65|24194.65|24274.65|24194.65|24272.11|24192.11|10
1736064850000|2025-01-05 08:14:10|24275.86|24195.86|24278.72|24198.72|24279.12|24199.12|24275.67|24195.67|9
1736064860000|2025-01-05 08:14:20|24278.9|24198.9|24281.79|24201.79|24281.79|24201.79|24278.4|24198.4|10
1736064870000|2025-01-05 08:14:30|24282.71|24202.71|24286.28|24206.28|24286.85|24206.85|24282.71|24202.71|10
1736064880000|2025-01-05 08:14:40|24285.68|24205.68|24283.43|24203.43|24286|24206|24283.43|24203.43|10
1736064890000|2025-01-05 08:14:50|24285.43|24205.43|24282.84|24202.84|24285.43|24205.43|24282.77|24202.77|9
1736064900000|2025-01-05 08:15:00|24282.73|24202.73|24280|24200|24283.27|24203.27|24280|24200|10
1736064910000|2025-01-05 08:15:10|24278.29|24198.29|24277.3|24197.3|24278.29|24198.29|24275.44|24195.44|10
1736064920000|2025-01-05 08:15:20|24276.84|24196.84|24274.81|24194.81|24276.91|24196.91|24274.81|24194.81|8
1736064930000|2025-01-05 08:15:30|24274.99|24194.99|24275.55|24195.55|24276.05|24196.05|24274.72|24194.72|10
1736064940000|2025-01-05 08:15:40|24276.26|24196.26|24277.05|24197.05|24277.06|24197.06|24276.13|24196.13|10
1736064950000|2025-01-05 08:15:50|24277.03|24197.03|24275.91|24195.91|24277.03|24197.03|24275.64|24195.64|10
1736064960000|2025-01-05 08:16:00|24275.78|24195.78|24274.25|24194.25|24275.78|24195.78|24273.82|24193.82|10
1736064970000|2025-01-05 08:16:10|24273.98|24193.98|24270.66|24190.66|24274|24194|24269.64|24189.64|10
1736064980000|2025-01-05 08:16:20|24270.41|24190.41|24270.32|24190.32|24270.66|24190.66|24269.68|24189.68|9
1736064990000|2025-01-05 08:16:30|24269.35|24189.35|24266.18|24186.18|24269.35|24189.35|24266.18|24186.18|10
1736065000000|2025-01-05 08:16:40|24266.45|24186.45|24262.28|24182.28|24266.45|24186.45|24262.28|24182.28|10
1736065010000|2025-01-05 08:16:50|24262.12|24182.12|24258.94|24178.94|24262.12|24182.12|24258.78|24178.78|10
1736065020000|2025-01-05 08:17:00|24260.12|24180.12|24259.85|24179.85|24260.39|24180.39|24259.7|24179.7|10
1736065030000|2025-01-05 08:17:10|24259.65|24179.65|24257.23|24177.23|24259.69|24179.69|24257.23|24177.23|10
1736065040000|2025-01-05 08:17:20|24257.2|24177.2|24255.75|24175.75|24257.2|24177.2|24255.15|24175.15|10
1736065050000|2025-01-05 08:17:30|24256.44|24176.44|24256.37|24176.37|24256.54|24176.54|24255.68|24175.68|10
1736065060000|2025-01-05 08:17:40|24256.47|24176.47|24254.1|24174.1|24256.57|24176.57|24254.1|24174.1|10
1736065070000|2025-01-05 08:17:50|24253.86|24173.86|24242.61|24162.61|24253.86|24173.86|24242.61|24162.61|10
1736065080000|2025-01-05 08:18:00|24242.07|24162.07|24237.14|24157.14|24242.29|24162.29|24237.14|24157.14|10
1736065090000|2025-01-05 08:18:10|24236.58|24156.58|24234.29|24154.29|24236.58|24156.58|24232.22|24152.22|10
1736065100000|2025-01-05 08:18:20|24233.63|24153.63|24236.27|24156.27|24236.55|24156.55|24232.52|24152.52|10
1736065110000|2025-01-05 08:18:30|24235.81|24155.81|24234.12|24154.12|24237.76|24157.76|24234.12|24154.12|10
1736065120000|2025-01-05 08:18:40|24234.13|24154.13|24234.25|24154.25|24235.08|24155.08|24233.61|24153.61|10
1736065130000|2025-01-05 08:18:50|24230.06|24150.06|24225.4|24145.4|24230.58|24150.58|24225.4|24145.4|10
1736065140000|2025-01-05 08:19:00|24223.65|24143.65|24216.39|24136.39|24223.65|24143.65|24216.39|24136.39|10
1736065150000|2025-01-05 08:19:10|24216.57|24136.57|24217.92|24137.92|24218.75|24138.75|24216.57|24136.57|10
1736065160000|2025-01-05 08:19:20|24218.13|24138.13|24222.47|24142.47|24222.47|24142.47|24218.09|24138.09|10
1736065170000|2025-01-05 08:19:30|24222.93|24142.93|24224.49|24144.49|24224.49|24144.49|24222.36|24142.36|10
1736065180000|2025-01-05 08:19:40|24224.71|24144.71|24229.28|24149.28|24229.28|24149.28|24224.58|24144.58|10
1736065190000|2025-01-05 08:19:50|24228.86|24148.86|24230.95|24150.95|24230.95|24150.95|24228.86|24148.86|10
1736065200000|2025-01-05 08:20:00|24230.41|24150.41|24229.32|24149.32|24230.41|24150.41|24229.12|24149.12|9
1736065210000|2025-01-05 08:20:10|24229.44|24149.44|24228.93|24148.93|24229.44|24149.44|24228.6|24148.6|10
1736065220000|2025-01-05 08:20:20|24228.55|24148.55|24231.69|24151.69|24231.69|24151.69|24228.55|24148.55|10
1736065230000|2025-01-05 08:20:30|24231.95|24151.95|24232.64|24152.64|24234.77|24154.77|24231.95|24151.95|10
1736065240000|2025-01-05 08:20:40|24232.55|24152.55|24232.57|24152.57|24232.88|24152.88|24232.48|24152.48|10
1736065250000|2025-01-05 08:20:50|24232.53|24152.53|24236.89|24156.89|24236.89|24156.89|24232.53|24152.53|10
1736065260000|2025-01-05 08:21:00|24237.04|24157.04|24236.58|24156.58|24237.21|24157.21|24236.4|24156.4|10
1736065270000|2025-01-05 08:21:10|24236.82|24156.82|24237.59|24157.59|24237.59|24157.59|24236.82|24156.82|10
1736065280000|2025-01-05 08:21:20|24237.83|24157.83|24237.64|24157.64|24237.88|24157.88|24237.29|24157.29|10
1736065290000|2025-01-05 08:21:30|24237.66|24157.66|24235.84|24155.84|24237.66|24157.66|24235.43|24155.43|10
1736065300000|2025-01-05 08:21:40|24235.82|24155.82|24237.57|24157.57|24238.12|24158.12|24235.74|24155.74|10
1736065310000|2025-01-05 08:21:50|24236.96|24156.96|24237.05|24157.05|24237.05|24157.05|24236.21|24156.21|10
1736065320000|2025-01-05 08:22:00|24237.21|24157.21|24237.89|24157.89|24238.29|24158.29|24237.21|24157.21|10
1736065330000|2025-01-05 08:22:10|24238.01|24158.01|24237.66|24157.66|24238.01|24158.01|24236.89|24156.89|10
1736065340000|2025-01-05 08:22:20|24237.74|24157.74|24241.11|24161.11|24241.11|24161.11|24237.74|24157.74|9
1736065350000|2025-01-05 08:22:30|24241.54|24161.54|24243.87|24163.87|24243.87|24163.87|24241.54|24161.54|10
1736065360000|2025-01-05 08:22:40|24244.79|24164.79|24243.43|24163.43|24244.79|24164.79|24243.42|24163.42|10
1736065370000|2025-01-05 08:22:50|24241.62|24161.62|24243.35|24163.35|24243.45|24163.45|24241.62|24161.62|10
1736065380000|2025-01-05 08:23:00|24243.4|24163.4|24244.35|24164.35|24244.55|24164.55|24243.3|24163.3|10
1736065390000|2025-01-05 08:23:10|24244.36|24164.36|24245.37|24165.37|24245.37|24165.37|24244.36|24164.36|10
1736065400000|2025-01-05 08:23:20|24244.78|24164.78|24242.41|24162.41|24244.78|24164.78|24242.19|24162.19|10
1736065410000|2025-01-05 08:23:30|24242.44|24162.44|24245.09|24165.09|24245.09|24165.09|24242.44|24162.44|10
1736065420000|2025-01-05 08:23:40|24245.28|24165.28|24247.47|24167.47|24247.47|24167.47|24245.07|24165.07|9
1736065430000|2025-01-05 08:23:50|24247.29|24167.29|24245.69|24165.69|24247.89|24167.89|24245.5|24165.5|10
1736065440000|2025-01-05 08:24:00|24245.85|24165.85|24246.47|24166.47|24246.87|24166.87|24245.85|24165.85|10
1736065450000|2025-01-05 08:24:10|24246.54|24166.54|24246.32|24166.32|24246.54|24166.54|24245.5|24165.5|10
1736065460000|2025-01-05 08:24:20|24246.25|24166.25|24246.63|24166.63|24246.63|24166.63|24245.92|24165.92|10
1736065470000|2025-01-05 08:24:30|24247.01|24167.01|24246.54|24166.54|24247.01|24167.01|24246.26|24166.26|10
1736065480000|2025-01-05 08:24:40|24246.48|24166.48|24248.03|24168.03|24248.03|24168.03|24246.19|24166.19|9
1736065490000|2025-01-05 08:24:50|24248.1|24168.1|24249.74|24169.74|24249.74|24169.74|24248.1|24168.1|10
1736065500000|2025-01-05 08:25:00|24249.65|24169.65|24248.82|24168.82|24250.4|24170.4|24248.82|24168.82|9
1736065510000|2025-01-05 08:25:10|24248.71|24168.71|24249.79|24169.79|24249.99|24169.99|24248.53|24168.53|10
1736065520000|2025-01-05 08:25:20|24250.39|24170.39|24252.45|24172.45|24252.45|24172.45|24250.39|24170.39|10
1736065530000|2025-01-05 08:25:30|24252.67|24172.67|24256.01|24176.01|24256.01|24176.01|24252.67|24172.67|10
1736065540000|2025-01-05 08:25:40|24256.66|24176.66|24263.05|24183.05|24263.05|24183.05|24256.66|24176.66|10
1736065550000|2025-01-05 08:25:50|24263.15|24183.15|24262.23|24182.23|24263.43|24183.43|24262.23|24182.23|10
1736065560000|2025-01-05 08:26:00|24262|24182|24263.38|24183.38|24264.71|24184.71|24262|24182|10
1736065570000|2025-01-05 08:26:10|24263.94|24183.94|24263.47|24183.47|24263.94|24183.94|24262.85|24182.85|10
1736065580000|2025-01-05 08:26:20|24264|24184|24266.29|24186.29|24266.29|24186.29|24264|24184|9
1736065590000|2025-01-05 08:26:30|24265.89|24185.89|24267.06|24187.06|24267.08|24187.08|24265.89|24185.89|10
1736065600000|2025-01-05 08:26:40|24268.54|24188.54|24274.57|24194.57|24274.57|24194.57|24268.35|24188.35|10
1736065610000|2025-01-05 08:26:50|24274.47|24194.47|24274.76|24194.76|24274.76|24194.76|24274.37|24194.37|10
1736065620000|2025-01-05 08:27:00|24275.19|24195.19|24275.03|24195.03|24275.22|24195.22|24274.77|24194.77|9
1736065630000|2025-01-05 08:27:10|24275|24195|24275.13|24195.13|24275.57|24195.57|24274.78|24194.78|10
1736065640000|2025-01-05 08:27:20|24275.47|24195.47|24275.27|24195.27|24276.05|24196.05|24275.27|24195.27|9
1736065650000|2025-01-05 08:27:30|24275.07|24195.07|24276.44|24196.44|24276.44|24196.44|24274.92|24194.92|10
1736065660000|2025-01-05 08:27:40|24276.49|24196.49|24278.59|24198.59|24278.59|24198.59|24276.49|24196.49|10
1736065670000|2025-01-05 08:27:50|24278.77|24198.77|24279.47|24199.47|24279.51|24199.51|24278.77|24198.77|10
1736065680000|2025-01-05 08:28:00|24279.54|24199.54|24278.58|24198.58|24279.54|24199.54|24278.39|24198.39|10
1736065690000|2025-01-05 08:28:10|24279.38|24199.38|24278.37|24198.37|24279.79|24199.79|24278.37|24198.37|10
1736065700000|2025-01-05 08:28:20|24278.42|24198.42|24277.87|24197.87|24278.52|24198.52|24277.87|24197.87|8
1736065710000|2025-01-05 08:28:30|24277.38|24197.38|24277.46|24197.46|24277.46|24197.46|24276.76|24196.76|9
1736065720000|2025-01-05 08:28:40|24277.47|24197.47|24277.14|24197.14|24277.47|24197.47|24277.11|24197.11|10
1736065730000|2025-01-05 08:28:50|24277.36|24197.36|24276.5|24196.5|24277.4|24197.4|24276.49|24196.49|10
1736065740000|2025-01-05 08:29:00|24276.55|24196.55|24277.19|24197.19|24277.19|24197.19|24276.55|24196.55|10
1736065750000|2025-01-05 08:29:10|24277.37|24197.37|24276.86|24196.86|24277.46|24197.46|24276.86|24196.86|9
1736065760000|2025-01-05 08:29:20|24276.97|24196.97|24276.52|24196.52|24277.56|24197.56|24276.41|24196.41|9
1736065770000|2025-01-05 08:29:30|24276.94|24196.94|24276.35|24196.35|24277.14|24197.14|24276.35|24196.35|10
1736065780000|2025-01-05 08:29:40|24276.46|24196.46|24277.79|24197.79|24277.79|24197.79|24275.83|24195.83|8
1736065790000|2025-01-05 08:29:50|24277|24197|24278.09|24198.09|24278.24|24198.24|24276.99|24196.99|9
1736065800000|2025-01-05 08:30:00|24278.01|24198.01|24277.11|24197.11|24278.01|24198.01|24276.98|24196.98|10
1736065810000|2025-01-05 08:30:10|24277.17|24197.17|24276.6|24196.6|24277.42|24197.42|24276.6|24196.6|9
1736065820000|2025-01-05 08:30:20|24275.1|24195.1|24271.83|24191.83|24275.1|24195.1|24270.95|24190.95|10
1736065830000|2025-01-05 08:30:30|24271.87|24191.87|24269.62|24189.62|24271.95|24191.95|24269.62|24189.62|9
1736065840000|2025-01-05 08:30:40|24270.03|24190.03|24272.81|24192.81|24272.81|24192.81|24269.7|24189.7|10
1736065850000|2025-01-05 08:30:50|24273.08|24193.08|24271.82|24191.82|24273.19|24193.19|24271.82|24191.82|10
1736065860000|2025-01-05 08:31:00|24271.72|24191.72|24271.65|24191.65|24271.86|24191.86|24271.24|24191.24|9
1736065870000|2025-01-05 08:31:10|24271.87|24191.87|24273.24|24193.24|24273.42|24193.42|24271.87|24191.87|10
1736065880000|2025-01-05 08:31:20|24273.88|24193.88|24277.89|24197.89|24278.44|24198.44|24273.88|24193.88|10
1736065890000|2025-01-05 08:31:30|24277.83|24197.83|24276.82|24196.82|24277.83|24197.83|24276.44|24196.44|8
1736065900000|2025-01-05 08:31:40|24276.58|24196.58|24281.99|24201.99|24281.99|24201.99|24276.43|24196.43|9
1736065910000|2025-01-05 08:31:50|24282.11|24202.11|24283.49|24203.49|24283.73|24203.73|24282.11|24202.11|10
1736065920000|2025-01-05 08:32:00|24283.45|24203.45|24285.39|24205.39|24285.39|24205.39|24283.45|24203.45|10
1736065930000|2025-01-05 08:32:10|24285.71|24205.71|24287.58|24207.58|24287.58|24207.58|24285.71|24205.71|10
1736065940000|2025-01-05 08:32:20|24287.45|24207.45|24287.46|24207.46|24288.15|24208.15|24287.45|24207.45|10
1736065950000|2025-01-05 08:32:30|24287.45|24207.45|24288.63|24208.63|24288.66|24208.66|24287.45|24207.45|9
1736065960000|2025-01-05 08:32:40|24288.67|24208.67|24289.1|24209.1|24289.22|24209.22|24288.66|24208.66|10
1736065970000|2025-01-05 08:32:50|24289.65|24209.65|24292.23|24212.23|24292.23|24212.23|24289.65|24209.65|10
1736065980000|2025-01-05 08:33:00|24291.66|24211.66|24294.09|24214.09|24294.11|24214.11|24291.66|24211.66|10
1736065990000|2025-01-05 08:33:10|24293.97|24213.97|24295.55|24215.55|24295.98|24215.98|24293.97|24213.97|10
1736066000000|2025-01-05 08:33:20|24295.53|24215.53|24296.32|24216.32|24296.32|24216.32|24295.34|24215.34|10
1736066010000|2025-01-05 08:33:30|24296.64|24216.64|24298.48|24218.48|24298.7|24218.7|24296.64|24216.64|10
1736066020000|2025-01-05 08:33:40|24298.5|24218.5|24302.13|24222.13|24302.18|24222.18|24298.5|24218.5|10
1736066030000|2025-01-05 08:33:50|24301.93|24221.93|24302.84|24222.84|24302.94|24222.94|24301.93|24221.93|10
1736066040000|2025-01-05 08:34:00|24302.77|24222.77|24302.29|24222.29|24302.77|24222.77|24302.26|24222.26|10
1736066050000|2025-01-05 08:34:10|24301.81|24221.81|24302.16|24222.16|24302.37|24222.37|24301.81|24221.81|9
1736066060000|2025-01-05 08:34:20|24302.33|24222.33|24303.66|24223.66|24304.77|24224.77|24302.33|24222.33|10
1736066070000|2025-01-05 08:34:30|24303.25|24223.25|24302.92|24222.92|24303.25|24223.25|24302.58|24222.58|9
1736066080000|2025-01-05 08:34:40|24302.79|24222.79|24302.31|24222.31|24302.94|24222.94|24302.31|24222.31|10
1736066090000|2025-01-05 08:34:50|24302.27|24222.27|24301.93|24221.93|24302.27|24222.27|24301.9|24221.9|8
1736066100000|2025-01-05 08:35:00|24301.9|24221.9|24305.2|24225.2|24305.2|24225.2|24301.88|24221.88|9
1736066110000|2025-01-05 08:35:10|24305.45|24225.45|24308.87|24228.87|24308.87|24228.87|24305.45|24225.45|9
1736066120000|2025-01-05 08:35:20|24309.29|24229.29|24308.37|24228.37|24309.29|24229.29|24308.27|24228.27|9
1736066130000|2025-01-05 08:35:30|24308.25|24228.25|24308.59|24228.59|24308.64|24228.64|24308.25|24228.25|10
1736066140000|2025-01-05 08:35:40|24308.83|24228.83|24308.78|24228.78|24308.83|24228.83|24308.26|24228.26|10
1736066150000|2025-01-05 08:35:50|24308.77|24228.77|24308.72|24228.72|24309.34|24229.34|24308.49|24228.49|10
1736066160000|2025-01-05 08:36:00|24308.66|24228.66|24309.9|24229.9|24309.9|24229.9|24308.09|24228.09|10
1736066170000|2025-01-05 08:36:10|24310.11|24230.11|24310.02|24230.02|24311.31|24231.31|24309.76|24229.76|10
1736066180000|2025-01-05 08:36:20|24310.27|24230.27|24310.2|24230.2|24311.5|24231.5|24309.83|24229.83|10
1736066190000|2025-01-05 08:36:30|24310.33|24230.33|24309.99|24229.99|24310.41|24230.41|24309.57|24229.57|9
1736066200000|2025-01-05 08:36:40|24309.7|24229.7|24310.66|24230.66|24312.05|24232.05|24307.04|24227.04|10
1736066210000|2025-01-05 08:36:50|24310.64|24230.64|24308.19|24228.19|24310.79|24230.79|24308.19|24228.19|10
1736066220000|2025-01-05 08:37:00|24307.72|24227.72|24308.02|24228.02|24308.02|24228.02|24307.49|24227.49|10
1736066230000|2025-01-05 08:37:10|24308.27|24228.27|24308.47|24228.47|24308.61|24228.61|24308.05|24228.05|10
1736066240000|2025-01-05 08:37:20|24308.36|24228.36|24307.47|24227.47|24308.36|24228.36|24307.47|24227.47|9
1736066250000|2025-01-05 08:37:30|24307.71|24227.71|24307.08|24227.08|24307.73|24227.73|24307.06|24227.06|8
1736066260000|2025-01-05 08:37:40|24306.99|24226.99|24305.97|24225.97|24306.99|24226.99|24305.97|24225.97|9
1736066270000|2025-01-05 08:37:50|24305.85|24225.85|24303.17|24223.17|24305.85|24225.85|24303.17|24223.17|10
1736066280000|2025-01-05 08:38:00|24302.84|24222.84|24298.67|24218.67|24302.84|24222.84|24298.67|24218.67|10
1736066290000|2025-01-05 08:38:10|24298.24|24218.24|24295.64|24215.64|24298.24|24218.24|24295.64|24215.64|10
1736066300000|2025-01-05 08:38:20|24295.46|24215.46|24296.72|24216.72|24296.72|24216.72|24295.46|24215.46|10
1736066310000|2025-01-05 08:38:30|24296.65|24216.65|24297.1|24217.1|24297.1|24217.1|24296.52|24216.52|10
1736066320000|2025-01-05 08:38:40|24297.35|24217.35|24299.12|24219.12|24299.12|24219.12|24297.35|24217.35|10
1736066330000|2025-01-05 08:38:50|24299.18|24219.18|24298.75|24218.75|24299.31|24219.31|24298.74|24218.74|10
1736066340000|2025-01-05 08:39:00|24298.66|24218.66|24300.52|24220.52|24300.52|24220.52|24298.66|24218.66|10
1736066350000|2025-01-05 08:39:10|24301.52|24221.52|24305.48|24225.48|24305.55|24225.55|24301.52|24221.52|10
1736066360000|2025-01-05 08:39:20|24305.52|24225.52|24306.26|24226.26|24306.6|24226.6|24305.51|24225.51|10
1736066370000|2025-01-05 08:39:30|24306.61|24226.61|24305.36|24225.36|24306.73|24226.73|24305.36|24225.36|10
1736066380000|2025-01-05 08:39:40|24305.34|24225.34|24302.92|24222.92|24305.34|24225.34|24302.92|24222.92|10
1736066390000|2025-01-05 08:39:50|24302.73|24222.73|24302.44|24222.44|24302.73|24222.73|24301.48|24221.48|10
1736066400000|2025-01-05 08:40:00|24302.33|24222.33|24301.78|24221.78|24302.33|24222.33|24301.78|24221.78|10
1736066410000|2025-01-05 08:40:10|24301.5|24221.5|24299.75|24219.75|24301.5|24221.5|24299.65|24219.65|10
1736066420000|2025-01-05 08:40:20|24299.78|24219.78|24298.71|24218.71|24299.78|24219.78|24298.42|24218.42|10
1736066430000|2025-01-05 08:40:30|24298.79|24218.79|24299.82|24219.82|24299.82|24219.82|24298.45|24218.45|10
1736066440000|2025-01-05 08:40:40|24299.95|24219.95|24296.05|24216.05|24299.95|24219.95|24295.72|24215.72|10
1736066450000|2025-01-05 08:40:50|24296.02|24216.02|24293.4|24213.4|24296.02|24216.02|24293.28|24213.28|9
1736066460000|2025-01-05 08:41:00|24293.38|24213.38|24289.35|24209.35|24293.38|24213.38|24289.35|24209.35|10
1736066470000|2025-01-05 08:41:10|24287.13|24207.13|24283.83|24203.83|24287.13|24207.13|24283.71|24203.71|10
1736066480000|2025-01-05 08:41:20|24283.68|24203.68|24283.75|24203.75|24283.85|24203.85|24282.84|24202.84|10
1736066490000|2025-01-05 08:41:30|24283.72|24203.72|24285.02|24205.02|24285.12|24205.12|24283.72|24203.72|10
1736066500000|2025-01-05 08:41:40|24285.1|24205.1|24287.67|24207.67|24288.49|24208.49|24284.87|24204.87|10
1736066510000|2025-01-05 08:41:50|24287.5|24207.5|24288.51|24208.51|24288.51|24208.51|24287.47|24207.47|10
1736066520000|2025-01-05 08:42:00|24287.49|24207.49|24288.32|24208.32|24288.74|24208.74|24287.49|24207.49|10
1736066530000|2025-01-05 08:42:10|24288.44|24208.44|24287.76|24207.76|24288.74|24208.74|24287.65|24207.65|10
1736066540000|2025-01-05 08:42:20|24287.95|24207.95|24286.56|24206.56|24287.95|24207.95|24286.56|24206.56|10
1736066550000|2025-01-05 08:42:30|24285.8|24205.8|24284.34|24204.34|24285.8|24205.8|24284.34|24204.34|10
1736066560000|2025-01-05 08:42:40|24284.38|24204.38|24282.08|24202.08|24284.38|24204.38|24282.08|24202.08|10
1736066570000|2025-01-05 08:42:50|24282.15|24202.15|24283.72|24203.72|24283.73|24203.73|24282.15|24202.15|10
1736066580000|2025-01-05 08:43:00|24283.78|24203.78|24283.73|24203.73|24283.78|24203.78|24283|24203|10
1736066590000|2025-01-05 08:43:10|24283.88|24203.88|24283.71|24203.71|24284.49|24204.49|24283.63|24203.63|9
1736066600000|2025-01-05 08:43:20|24283.81|24203.81|24285.1|24205.1|24285.11|24205.11|24283.81|24203.81|9
1736066610000|2025-01-05 08:43:30|24285.17|24205.17|24284.66|24204.66|24285.97|24205.97|24284.66|24204.66|10
1736066620000|2025-01-05 08:43:40|24284.35|24204.35|24283.96|24203.96|24284.53|24204.53|24283.96|24203.96|8
1736066630000|2025-01-05 08:43:50|24283.92|24203.92|24283.59|24203.59|24284.14|24204.14|24283.57|24203.57|7
1736066640000|2025-01-05 08:44:00|24283.38|24203.38|24282.5|24202.5|24283.74|24203.74|24282.5|24202.5|9
1736066650000|2025-01-05 08:44:10|24282.64|24202.64|24285.05|24205.05|24285.05|24205.05|24282.64|24202.64|10
1736066660000|2025-01-05 08:44:20|24284.79|24204.79|24285.3|24205.3|24285.44|24205.44|24284.54|24204.54|10
1736066670000|2025-01-05 08:44:30|24285.34|24205.34|24285.66|24205.66|24285.66|24205.66|24285.29|24205.29|10
1736066680000|2025-01-05 08:44:40|24285.63|24205.63|24285.63|24205.63|24286.17|24206.17|24285.63|24205.63|10
1736066690000|2025-01-05 08:44:50|24286.02|24206.02|24288.36|24208.36|24288.49|24208.49|24286.02|24206.02|8
1736066700000|2025-01-05 08:45:00|24288.24|24208.24|24290.68|24210.68|24290.68|24210.68|24288.24|24208.24|9
1736066710000|2025-01-05 08:45:10|24290.55|24210.55|24291.63|24211.63|24291.63|24211.63|24290.29|24210.29|10
1736066720000|2025-01-05 08:45:20|24291.77|24211.77|24297.05|24217.05|24297.05|24217.05|24291.77|24211.77|10
1736066730000|2025-01-05 08:45:30|24297.07|24217.07|24297.9|24217.9|24297.92|24217.92|24297.07|24217.07|9
1736066740000|2025-01-05 08:45:40|24298.24|24218.24|24295.91|24215.91|24298.24|24218.24|24295.39|24215.39|10
1736066750000|2025-01-05 08:45:50|24295.63|24215.63|24295.64|24215.64|24295.64|24215.64|24294.25|24214.25|10
1736066760000|2025-01-05 08:46:00|24295.71|24215.71|24296.34|24216.34|24296.76|24216.76|24295.71|24215.71|8
1736066770000|2025-01-05 08:46:10|24295.8|24215.8|24297.24|24217.24|24297.26|24217.26|24295.8|24215.8|10
1736066780000|2025-01-05 08:46:20|24297.11|24217.11|24299.93|24219.93|24299.93|24219.93|24296.87|24216.87|9
1736066790000|2025-01-05 08:46:30|24300.39|24220.39|24301.72|24221.72|24302.21|24222.21|24300.39|24220.39|10
1736066800000|2025-01-05 08:46:40|24301.44|24221.44|24302.28|24222.28|24302.42|24222.42|24301.44|24221.44|10
1736066810000|2025-01-05 08:46:50|24301.22|24221.22|24301.52|24221.52|24301.71|24221.71|24300.97|24220.97|10
1736066820000|2025-01-05 08:47:00|24301.56|24221.56|24299.42|24219.42|24301.56|24221.56|24299.42|24219.42|10
1736066830000|2025-01-05 08:47:10|24299.54|24219.54|24299.24|24219.24|24300.66|24220.66|24299.24|24219.24|9
1736066840000|2025-01-05 08:47:20|24298.83|24218.83|24297.13|24217.13|24298.83|24218.83|24297.13|24217.13|9
1736066850000|2025-01-05 08:47:30|24297.04|24217.04|24296.57|24216.57|24297.05|24217.05|24296.49|24216.49|9
1736066860000|2025-01-05 08:47:40|24296.7|24216.7|24296.23|24216.23|24296.91|24216.91|24296.23|24216.23|10
1736066870000|2025-01-05 08:47:50|24296.54|24216.54|24295.4|24215.4|24296.54|24216.54|24295.33|24215.33|10
1736066880000|2025-01-05 08:48:00|24295.48|24215.48|24294.64|24214.64|24295.49|24215.49|24294.64|24214.64|9
1736066890000|2025-01-05 08:48:10|24294.53|24214.53|24293.55|24213.55|24294.53|24214.53|24293.44|24213.44|9
1736066900000|2025-01-05 08:48:20|24293.59|24213.59|24293.2|24213.2|24293.59|24213.59|24293.2|24213.2|8
1736066910000|2025-01-05 08:48:30|24293.22|24213.22|24292.37|24212.37|24293.22|24213.22|24292.37|24212.37|9
1736066920000|2025-01-05 08:48:40|24292.55|24212.55|24287.75|24207.75|24292.56|24212.56|24287.72|24207.72|10
1736066930000|2025-01-05 08:48:50|24287.73|24207.73|24286.59|24206.59|24287.73|24207.73|24286.43|24206.43|10
1736066940000|2025-01-05 08:49:00|24286.29|24206.29|24283.2|24203.2|24286.29|24206.29|24283.2|24203.2|9
1736066950000|2025-01-05 08:49:10|24282.82|24202.82|24281.46|24201.46|24282.82|24202.82|24281.46|24201.46|9
1736066960000|2025-01-05 08:49:20|24281.42|24201.42|24280.11|24200.11|24281.42|24201.42|24280.11|24200.11|10
1736066970000|2025-01-05 08:49:30|24280.1|24200.1|24280.26|24200.26|24280.27|24200.27|24280.1|24200.1|10
1736066980000|2025-01-05 08:49:40|24280.48|24200.48|24278.66|24198.66|24280.48|24200.48|24278.66|24198.66|10
1736066990000|2025-01-05 08:49:50|24278.62|24198.62|24277.58|24197.58|24278.62|24198.62|24277.43|24197.43|9
1736067000000|2025-01-05 08:50:00|24277.57|24197.57|24276.48|24196.48|24277.61|24197.61|24275.92|24195.92|10
1736067010000|2025-01-05 08:50:10|24276.65|24196.65|24278.35|24198.35|24278.35|24198.35|24276.65|24196.65|10
1736067020000|2025-01-05 08:50:20|24278.31|24198.31|24278.84|24198.84|24278.84|24198.84|24277.78|24197.78|9
1736067030000|2025-01-05 08:50:30|24278.82|24198.82|24278.35|24198.35|24279.08|24199.08|24278.18|24198.18|10
1736067040000|2025-01-05 08:50:40|24278.42|24198.42|24280.05|24200.05|24280.05|24200.05|24278.24|24198.24|10
1736067050000|2025-01-05 08:50:50|24280.12|24200.12|24280.05|24200.05|24280.37|24200.37|24279.85|24199.85|8
1736067060000|2025-01-05 08:51:00|24280.25|24200.25|24282.71|24202.71|24282.77|24202.77|24280.25|24200.25|10
1736067070000|2025-01-05 08:51:10|24282.77|24202.77|24283.23|24203.23|24283.44|24203.44|24282.77|24202.77|10
1736067080000|2025-01-05 08:51:20|24283.21|24203.21|24280.77|24200.77|24283.21|24203.21|24280.77|24200.77|10
1736067090000|2025-01-05 08:51:30|24280.54|24200.54|24280.93|24200.93|24281.01|24201.01|24280.4|24200.4|9
1736067100000|2025-01-05 08:51:40|24281.35|24201.35|24282.27|24202.27|24282.37|24202.37|24281.35|24201.35|10
1736067110000|2025-01-05 08:51:50|24282.13|24202.13|24281.21|24201.21|24282.13|24202.13|24281.08|24201.08|10
1736067120000|2025-01-05 08:52:00|24281.22|24201.22|24283.42|24203.42|24283.56|24203.56|24281.22|24201.22|10
1736067130000|2025-01-05 08:52:10|24283.39|24203.39|24283.74|24203.74|24283.74|24203.74|24282.87|24202.87|10
1736067140000|2025-01-05 08:52:20|24283.77|24203.77|24281.45|24201.45|24284.01|24204.01|24281.45|24201.45|10
1736067150000|2025-01-05 08:52:30|24281.42|24201.42|24281.19|24201.19|24281.44|24201.44|24281.19|24201.19|8
1736067160000|2025-01-05 08:52:40|24281.4|24201.4|24280.01|24200.01|24281.5|24201.5|24280.01|24200.01|10
1736067170000|2025-01-05 08:52:50|24279.89|24199.89|24276.33|24196.33|24279.89|24199.89|24276.33|24196.33|10
1736067180000|2025-01-05 08:53:00|24276.22|24196.22|24273.72|24193.72|24276.22|24196.22|24273.72|24193.72|10
1736067190000|2025-01-05 08:53:10|24273.41|24193.41|24274.21|24194.21|24274.21|24194.21|24272.96|24192.96|10
1736067200000|2025-01-05 08:53:20|24274.34|24194.34|24275.74|24195.74|24275.74|24195.74|24274.34|24194.34|9
1736067210000|2025-01-05 08:53:30|24275.79|24195.79|24276.56|24196.56|24276.61|24196.61|24275.79|24195.79|9
1736067220000|2025-01-05 08:53:40|24277.1|24197.1|24276.85|24196.85|24277.48|24197.48|24276.72|24196.72|10
1736067230000|2025-01-05 08:53:50|24276.84|24196.84|24278.72|24198.72|24278.72|24198.72|24276.82|24196.82|10
1736067240000|2025-01-05 08:54:00|24279.18|24199.18|24277.83|24197.83|24279.18|24199.18|24277.83|24197.83|9
1736067250000|2025-01-05 08:54:10|24277.77|24197.77|24276.53|24196.53|24277.77|24197.77|24276.13|24196.13|9
1736067260000|2025-01-05 08:54:20|24276.44|24196.44|24276.96|24196.96|24277.1|24197.1|24276.44|24196.44|8
1736067270000|2025-01-05 08:54:30|24277.57|24197.57|24277.59|24197.59|24277.93|24197.93|24277.09|24197.09|10
1736067280000|2025-01-05 08:54:40|24277.68|24197.68|24277.19|24197.19|24277.68|24197.68|24277.16|24197.16|10
1736067290000|2025-01-05 08:54:50|24277.18|24197.18|24277.76|24197.76|24277.76|24197.76|24277.14|24197.14|10
1736067300000|2025-01-05 08:55:00|24277.71|24197.71|24278.17|24198.17|24278.4|24198.4|24277.47|24197.47|9
1736067310000|2025-01-05 08:55:10|24278.18|24198.18|24278.35|24198.35|24278.35|24198.35|24277.94|24197.94|8
1736067320000|2025-01-05 08:55:20|24278.47|24198.47|24279.8|24199.8|24279.8|24199.8|24278.47|24198.47|10
1736067330000|2025-01-05 08:55:30|24279.9|24199.9|24279.19|24199.19|24279.9|24199.9|24279.19|24199.19|8
1736067340000|2025-01-05 08:55:40|24279|24199|24279.85|24199.85|24279.88|24199.88|24279|24199|9
1736067350000|2025-01-05 08:55:50|24280.29|24200.29|24281.8|24201.8|24281.8|24201.8|24280.19|24200.19|9
1736067360000|2025-01-05 08:56:00|24281.94|24201.94|24284.46|24204.46|24284.46|24204.46|24281.94|24201.94|10
1736067370000|2025-01-05 08:56:10|24284.52|24204.52|24282.88|24202.88|24284.52|24204.52|24282.88|24202.88|8
1736067380000|2025-01-05 08:56:20|24283.18|24203.18|24282.24|24202.24|24283.18|24203.18|24282.24|24202.24|9
1736067390000|2025-01-05 08:56:30|24282.21|24202.21|24281.61|24201.61|24282.84|24202.84|24281.61|24201.61|10
1736067400000|2025-01-05 08:56:40|24281.62|24201.62|24281.97|24201.97|24281.97|24201.97|24280.92|24200.92|10
1736067410000|2025-01-05 08:56:50|24282.05|24202.05|24283.53|24203.53|24283.53|24203.53|24282.05|24202.05|10
1736067420000|2025-01-05 08:57:00|24283.66|24203.66|24285.69|24205.69|24285.89|24205.89|24283.66|24203.66|9
1736067430000|2025-01-05 08:57:10|24285.7|24205.7|24284.62|24204.62|24285.7|24205.7|24284.51|24204.51|9
1736067440000|2025-01-05 08:57:20|24284.81|24204.81|24286.51|24206.51|24286.51|24206.51|24284.8|24204.8|10
1736067450000|2025-01-05 08:57:30|24286.5|24206.5|24285.33|24205.33|24286.85|24206.85|24285.33|24205.33|10
1736067460000|2025-01-05 08:57:40|24285.01|24205.01|24285.1|24205.1|24285.1|24205.1|24284.94|24204.94|9
1736067470000|2025-01-05 08:57:50|24285.12|24205.12|24285.45|24205.45|24285.65|24205.65|24285.12|24205.12|10
1736067480000|2025-01-05 08:58:00|24285.37|24205.37|24284.88|24204.88|24285.6|24205.6|24284.88|24204.88|10
1736067490000|2025-01-05 08:58:10|24285.06|24205.06|24284.82|24204.82|24285.27|24205.27|24284.82|24204.82|10
1736067500000|2025-01-05 08:58:20|24284.64|24204.64|24287.1|24207.1|24287.1|24207.1|24284.6|24204.6|9
1736067510000|2025-01-05 08:58:30|24287.06|24207.06|24288.54|24208.54|24288.58|24208.58|24287.06|24207.06|9
1736067520000|2025-01-05 08:58:40|24288.65|24208.65|24288.6|24208.6|24288.91|24208.91|24288.6|24208.6|8
1736067530000|2025-01-05 08:58:50|24288.35|24208.35|24288.19|24208.19|24288.35|24208.35|24288.19|24208.19|6
1736067540000|2025-01-05 08:59:00|24288.17|24208.17|24288.92|24208.92|24289.28|24209.28|24288.17|24208.17|9
1736067550000|2025-01-05 08:59:10|24288.38|24208.38|24288.73|24208.73|24288.94|24208.94|24288.38|24208.38|10
1736067560000|2025-01-05 08:59:20|24288.65|24208.65|24289.01|24209.01|24289.17|24209.17|24288.64|24208.64|10
1736067570000|2025-01-05 08:59:30|24288.97|24208.97|24289.95|24209.95|24289.95|24209.95|24288.61|24208.61|10
1736067580000|2025-01-05 08:59:40|24289.98|24209.98|24289.29|24209.29|24290.02|24210.02|24289.29|24209.29|10
1736067590000|2025-01-05 08:59:50|24289.23|24209.23|24289.26|24209.26|24289.26|24209.26|24288.98|24208.98|9
1736067600000|2025-01-05 09:00:00|24289.13|24209.13|24290.48|24210.48|24290.48|24210.48|24288.59|24208.59|10
1736067610000|2025-01-05 09:00:10|24290.54|24210.54|24292.2|24212.2|24292.2|24212.2|24290.54|24210.54|10
1736067620000|2025-01-05 09:00:20|24292.22|24212.22|24292.45|24212.45|24292.45|24212.45|24291.94|24211.94|10
1736067630000|2025-01-05 09:00:30|24292.54|24212.54|24293.49|24213.49|24294.84|24214.84|24292.54|24212.54|10
1736067640000|2025-01-05 09:00:40|24293.34|24213.34|24294.05|24214.05|24294.61|24214.61|24293.34|24213.34|10
1736067650000|2025-01-05 09:00:50|24294.12|24214.12|24292.4|24212.4|24294.12|24214.12|24292.4|24212.4|10
1736067660000|2025-01-05 09:01:00|24292.58|24212.58|24289.02|24209.02|24292.7|24212.7|24289|24209|10
1736067670000|2025-01-05 09:01:10|24289.01|24209.01|24288|24208|24289.01|24209.01|24287.76|24207.76|10
1736067680000|2025-01-05 09:01:20|24287.97|24207.97|24289.06|24209.06|24289.29|24209.29|24287.97|24207.97|10
1736067690000|2025-01-05 09:01:30|24289.04|24209.04|24288.85|24208.85|24289.43|24209.43|24288.85|24208.85|10
1736067700000|2025-01-05 09:01:40|24288.74|24208.74|24287.52|24207.52|24289.27|24209.27|24287.17|24207.17|10
1736067710000|2025-01-05 09:01:50|24287.55|24207.55|24287.57|24207.57|24287.57|24207.57|24287.04|24207.04|10
1736067720000|2025-01-05 09:02:00|24287.43|24207.43|24285.87|24205.87|24287.43|24207.43|24285.56|24205.56|10
1736067730000|2025-01-05 09:02:10|24285.85|24205.85|24286.24|24206.24|24286.24|24206.24|24285.04|24205.04|10
1736067740000|2025-01-05 09:02:20|24286.28|24206.28|24284.89|24204.89|24286.31|24206.31|24284.86|24204.86|8
1736067750000|2025-01-05 09:02:30|24284.9|24204.9|24284.05|24204.05|24284.9|24204.9|24284.05|24204.05|7
1736067760000|2025-01-05 09:02:40|24283.87|24203.87|24282.28|24202.28|24283.96|24203.96|24282.28|24202.28|10
1736067770000|2025-01-05 09:02:50|24282.29|24202.29|24281.4|24201.4|24282.95|24202.95|24281.14|24201.14|10
1736067780000|2025-01-05 09:03:00|24281.21|24201.21|24280.93|24200.93|24281.29|24201.29|24280.8|24200.8|10
1736067790000|2025-01-05 09:03:10|24280.78|24200.78|24279.77|24199.77|24280.87|24200.87|24279.77|24199.77|10
1736067800000|2025-01-05 09:03:20|24278.5|24198.5|24276.78|24196.78|24278.5|24198.5|24276.39|24196.39|10
1736067810000|2025-01-05 09:03:30|24276.98|24196.98|24276.82|24196.82|24277.08|24197.08|24276.78|24196.78|10
1736067820000|2025-01-05 09:03:40|24276.76|24196.76|24275.75|24195.75|24276.76|24196.76|24275.75|24195.75|10
1736067830000|2025-01-05 09:03:50|24275.74|24195.74|24275|24195|24275.74|24195.74|24274.56|24194.56|9
1736067840000|2025-01-05 09:04:00|24275.02|24195.02|24274.05|24194.05|24275.1|24195.1|24274.05|24194.05|9
1736067850000|2025-01-05 09:04:10|24273.94|24193.94|24274.19|24194.19|24274.46|24194.46|24273.88|24193.88|10
1736067860000|2025-01-05 09:04:20|24274.31|24194.31|24274.15|24194.15|24274.82|24194.82|24274.11|24194.11|10
1736067870000|2025-01-05 09:04:30|24273.92|24193.92|24272.44|24192.44|24273.92|24193.92|24272.44|24192.44|10
1736067880000|2025-01-05 09:04:40|24271.98|24191.98|24272.32|24192.32|24272.32|24192.32|24271.73|24191.73|9
1736067890000|2025-01-05 09:04:50|24272.35|24192.35|24272.37|24192.37|24272.52|24192.52|24272.28|24192.28|9
1736067900000|2025-01-05 09:05:00|24272.25|24192.25|24269.96|24189.96|24272.25|24192.25|24269.83|24189.83|10
1736067910000|2025-01-05 09:05:10|24270.12|24190.12|24269.46|24189.46|24270.12|24190.12|24269.43|24189.43|10
1736067920000|2025-01-05 09:05:20|24269.4|24189.4|24269.35|24189.35|24269.4|24189.4|24269.11|24189.11|10
1736067930000|2025-01-05 09:05:30|24269.8|24189.8|24268.81|24188.81|24269.8|24189.8|24268.81|24188.81|9
1736067940000|2025-01-05 09:05:40|24268.72|24188.72|24267.81|24187.81|24268.72|24188.72|24267.66|24187.66|9
1736067950000|2025-01-05 09:05:50|24267.74|24187.74|24267.12|24187.12|24267.74|24187.74|24267.12|24187.12|9
1736067960000|2025-01-05 09:06:00|24267.09|24187.09|24265.15|24185.15|24267.25|24187.25|24264.33|24184.33|10
1736067970000|2025-01-05 09:06:10|24265.14|24185.14|24265.5|24185.5|24265.58|24185.58|24264.92|24184.92|10
1736067980000|2025-01-05 09:06:20|24265.45|24185.45|24265.85|24185.85|24266.49|24186.49|24265.43|24185.43|10
1736067990000|2025-01-05 09:06:30|24265.86|24185.86|24266.01|24186.01|24266.01|24186.01|24265.74|24185.74|7
1736068000000|2025-01-05 09:06:40|24266.08|24186.08|24265.95|24185.95|24266.52|24186.52|24265.89|24185.89|8
1736068010000|2025-01-05 09:06:50|24265.96|24185.96|24262.9|24182.9|24265.96|24185.96|24262.82|24182.82|10
1736068020000|2025-01-05 09:07:00|24262.77|24182.77|24261.3|24181.3|24262.77|24182.77|24261.3|24181.3|8
1736068030000|2025-01-05 09:07:10|24261.46|24181.46|24257.41|24177.41|24261.46|24181.46|24257.36|24177.36|10
1736068040000|2025-01-05 09:07:20|24257.83|24177.83|24257.44|24177.44|24257.9|24177.9|24257.44|24177.44|9
1736068050000|2025-01-05 09:07:30|24257.56|24177.56|24257.24|24177.24|24257.56|24177.56|24257.17|24177.17|10
1736068060000|2025-01-05 09:07:40|24257.23|24177.23|24257.7|24177.7|24257.7|24177.7|24257.09|24177.09|8
1736068070000|2025-01-05 09:07:50|24257.61|24177.61|24253.92|24173.92|24257.61|24177.61|24253.87|24173.87|8
1736068080000|2025-01-05 09:08:00|24253.67|24173.67|24253.6|24173.6|24253.85|24173.85|24253.59|24173.59|8
1736068090000|2025-01-05 09:08:10|24253.56|24173.56|24252.7|24172.7|24253.65|24173.65|24252.7|24172.7|9
1736068100000|2025-01-05 09:08:20|24252.21|24172.21|24252.45|24172.45|24252.45|24172.45|24251.93|24171.93|9
1736068110000|2025-01-05 09:08:30|24252.47|24172.47|24253.52|24173.52|24253.52|24173.52|24252.47|24172.47|10
1736068120000|2025-01-05 09:08:40|24253.56|24173.56|24253.81|24173.81|24253.89|24173.89|24253.56|24173.56|10
1736068130000|2025-01-05 09:08:50|24253.76|24173.76|24253.15|24173.15|24253.77|24173.77|24252.63|24172.63|10
1736068140000|2025-01-05 09:09:00|24253.16|24173.16|24253.99|24173.99|24253.99|24173.99|24253.16|24173.16|10
1736068150000|2025-01-05 09:09:10|24254.13|24174.13|24253.51|24173.51|24254.33|24174.33|24253.51|24173.51|9
1736068160000|2025-01-05 09:09:20|24253.34|24173.34|24253.53|24173.53|24253.53|24173.53|24253.2|24173.2|9
1736068170000|2025-01-05 09:09:30|24253.54|24173.54|24254.65|24174.65|24254.81|24174.81|24253.54|24173.54|9
1736068180000|2025-01-05 09:09:40|24254.93|24174.93|24256.26|24176.26|24256.26|24176.26|24254.93|24174.93|8
1736068190000|2025-01-05 09:09:50|24256.04|24176.04|24256.17|24176.17|24256.21|24176.21|24255.62|24175.62|8
1736068200000|2025-01-05 09:10:00|24256.42|24176.42|24258.98|24178.98|24259.34|24179.34|24256.3|24176.3|10
1736068210000|2025-01-05 09:10:10|24259.93|24179.93|24259.97|24179.97|24261.33|24181.33|24259.93|24179.93|10
1736068220000|2025-01-05 09:10:20|24259.86|24179.86|24259.81|24179.81|24259.86|24179.86|24259.44|24179.44|9
1736068230000|2025-01-05 09:10:30|24259.9|24179.9|24259.04|24179.04|24259.9|24179.9|24259.04|24179.04|10
1736068240000|2025-01-05 09:10:40|24258.76|24178.76|24257.07|24177.07|24258.83|24178.83|24257.07|24177.07|10
1736068250000|2025-01-05 09:10:50|24257|24177|24256.44|24176.44|24257.2|24177.2|24256.44|24176.44|8
1736068260000|2025-01-05 09:11:00|24256.57|24176.57|24257.93|24177.93|24257.93|24177.93|24256.57|24176.57|10
1736068270000|2025-01-05 09:11:10|24257.83|24177.83|24260.01|24180.01|24260.01|24180.01|24257.78|24177.78|9
1736068280000|2025-01-05 09:11:20|24260.61|24180.61|24259.71|24179.71|24260.99|24180.99|24259.61|24179.61|10
1736068290000|2025-01-05 09:11:30|24259.61|24179.61|24259.74|24179.74|24259.74|24179.74|24259.33|24179.33|9
1736068300000|2025-01-05 09:11:40|24259.95|24179.95|24260.1|24180.1|24260.15|24180.15|24259.75|24179.75|9
1736068310000|2025-01-05 09:11:50|24259.97|24179.97|24261.68|24181.68|24261.68|24181.68|24259.97|24179.97|10
1736068320000|2025-01-05 09:12:00|24261.29|24181.29|24262.95|24182.95|24262.95|24182.95|24261.29|24181.29|10
1736068330000|2025-01-05 09:12:10|24263.51|24183.51|24264.44|24184.44|24264.66|24184.66|24263.51|24183.51|10
1736068340000|2025-01-05 09:12:20|24264.64|24184.64|24265.86|24185.86|24265.86|24185.86|24264.43|24184.43|10
1736068350000|2025-01-05 09:12:30|24265.8|24185.8|24266.76|24186.76|24266.76|24186.76|24265.8|24185.8|10
1736068360000|2025-01-05 09:12:40|24266.82|24186.82|24267.63|24187.63|24267.63|24187.63|24266.28|24186.28|10
1736068370000|2025-01-05 09:12:50|24267.59|24187.59|24267.13|24187.13|24267.6|24187.6|24267.13|24187.13|10
1736068380000|2025-01-05 09:13:00|24267.06|24187.06|24266.37|24186.37|24267.06|24187.06|24266.19|24186.19|10
1736068390000|2025-01-05 09:13:10|24266.38|24186.38|24266.69|24186.69|24266.69|24186.69|24265.87|24185.87|10
1736068400000|2025-01-05 09:13:20|24267.53|24187.53|24268.27|24188.27|24268.27|24188.27|24267.53|24187.53|8
1736068410000|2025-01-05 09:13:30|24268.35|24188.35|24271.28|24191.28|24271.28|24191.28|24268.35|24188.35|10
1736068420000|2025-01-05 09:13:40|24271.85|24191.85|24273.89|24193.89|24273.89|24193.89|24271.85|24191.85|9
1736068430000|2025-01-05 09:13:50|24274.12|24194.12|24274.32|24194.32|24274.32|24194.32|24274.12|24194.12|8
1736068440000|2025-01-05 09:14:00|24274.42|24194.42|24274.89|24194.89|24275.76|24195.76|24274.42|24194.42|9
1736068450000|2025-01-05 09:14:10|24274.55|24194.55|24276|24196|24276|24196|24274.51|24194.51|10
1736068460000|2025-01-05 09:14:20|24276.25|24196.25|24275.52|24195.52|24276.49|24196.49|24275.52|24195.52|10
1736068470000|2025-01-05 09:14:30|24275.27|24195.27|24278.05|24198.05|24278.05|24198.05|24275.27|24195.27|10
1736068480000|2025-01-05 09:14:40|24278.14|24198.14|24279.44|24199.44|24279.95|24199.95|24278.05|24198.05|10
1736068490000|2025-01-05 09:14:50|24279.56|24199.56|24279.13|24199.13|24279.56|24199.56|24277.69|24197.69|9
1736068500000|2025-01-05 09:15:00|24278.92|24198.92|24274.6|24194.6|24278.92|24198.92|24274.6|24194.6|10
1736068510000|2025-01-05 09:15:10|24274.58|24194.58|24275.15|24195.15|24275.15|24195.15|24274.05|24194.05|9
1736068520000|2025-01-05 09:15:20|24275.19|24195.19|24277.52|24197.52|24277.53|24197.53|24275.19|24195.19|9
1736068530000|2025-01-05 09:15:30|24277.48|24197.48|24278.08|24198.08|24278.08|24198.08|24277.47|24197.47|10
1736068540000|2025-01-05 09:15:40|24278.69|24198.69|24280.44|24200.44|24280.44|24200.44|24278.69|24198.69|10
1736068550000|2025-01-05 09:15:50|24280.46|24200.46|24280.73|24200.73|24280.73|24200.73|24280.46|24200.46|8
1736068560000|2025-01-05 09:16:00|24280.74|24200.74|24281.55|24201.55|24281.57|24201.57|24280.74|24200.74|9
1736068570000|2025-01-05 09:16:10|24281.35|24201.35|24281.87|24201.87|24281.87|24201.87|24281.24|24201.24|9
1736068580000|2025-01-05 09:16:20|24282.2|24202.2|24282.19|24202.19|24282.21|24202.21|24281.7|24201.7|9
1736068590000|2025-01-05 09:16:30|24282.24|24202.24|24284.67|24204.67|24284.68|24204.68|24282.21|24202.21|10
1736068600000|2025-01-05 09:16:40|24284.48|24204.48|24284.36|24204.36|24285.03|24205.03|24284.3|24204.3|10
1736068610000|2025-01-05 09:16:50|24283.95|24203.95|24284.22|24204.22|24284.22|24204.22|24282.57|24202.57|10
1736068620000|2025-01-05 09:17:00|24284.21|24204.21|24283.31|24203.31|24284.21|24204.21|24283.03|24203.03|10
1736068630000|2025-01-05 09:17:10|24283.3|24203.3|24283.82|24203.82|24283.98|24203.98|24283.3|24203.3|10
1736068640000|2025-01-05 09:17:20|24283.27|24203.27|24282.96|24202.96|24283.27|24203.27|24282.79|24202.79|10
1736068650000|2025-01-05 09:17:30|24282.98|24202.98|24282|24202|24283.05|24203.05|24281.65|24201.65|10
1736068660000|2025-01-05 09:17:40|24282.03|24202.03|24280.39|24200.39|24282.03|24202.03|24280.39|24200.39|9
1736068670000|2025-01-05 09:17:50|24280.4|24200.4|24280.09|24200.09|24280.45|24200.45|24279.97|24199.97|10
1736068680000|2025-01-05 09:18:00|24280.13|24200.13|24276.84|24196.84|24280.31|24200.31|24276.84|24196.84|10
1736068690000|2025-01-05 09:18:10|24276.81|24196.81|24277.32|24197.32|24277.32|24197.32|24276.37|24196.37|9
1736068700000|2025-01-05 09:18:20|24277.64|24197.64|24279.31|24199.31|24279.45|24199.45|24277.55|24197.55|9
1736068710000|2025-01-05 09:18:30|24279.45|24199.45|24279.8|24199.8|24279.8|24199.8|24279.45|24199.45|9
1736068720000|2025-01-05 09:18:40|24279.6|24199.6|24280.19|24200.19|24280.53|24200.53|24279.6|24199.6|10
1736068730000|2025-01-05 09:18:50|24280.21|24200.21|24280.19|24200.19|24280.57|24200.57|24280.09|24200.09|10
1736068740000|2025-01-05 09:19:00|24279.91|24199.91|24279.42|24199.42|24280.64|24200.64|24279.35|24199.35|9
1736068750000|2025-01-05 09:19:10|24279.44|24199.44|24278.57|24198.57|24279.53|24199.53|24278.57|24198.57|10
1736068760000|2025-01-05 09:19:20|24277.33|24197.33|24273.9|24193.9|24277.33|24197.33|24273.64|24193.64|9
1736068770000|2025-01-05 09:19:30|24273.85|24193.85|24274.36|24194.36|24274.36|24194.36|24273.85|24193.85|7
1736068780000|2025-01-05 09:19:40|24274.91|24194.91|24274.91|24194.91|24274.94|24194.94|24274.85|24194.85|10
1736068790000|2025-01-05 09:19:50|24274.9|24194.9|24274.4|24194.4|24274.92|24194.92|24274.21|24194.21|9
1736068800000|2025-01-05 09:20:00|24274.35|24194.35|24269.9|24189.9|24274.35|24194.35|24269.9|24189.9|10
1736068810000|2025-01-05 09:20:10|24269.69|24189.69|24266.88|24186.88|24269.69|24189.69|24266.65|24186.65|10
1736068820000|2025-01-05 09:20:20|24266.72|24186.72|24266.08|24186.08|24266.81|24186.81|24266.08|24186.08|9
1736068830000|2025-01-05 09:20:30|24266.1|24186.1|24267.05|24187.05|24267.08|24187.08|24265.61|24185.61|10
1736068840000|2025-01-05 09:20:40|24267.33|24187.33|24268.29|24188.29|24268.46|24188.46|24267.33|24187.33|9
1736068850000|2025-01-05 09:20:50|24268.27|24188.27|24266.18|24186.18|24268.33|24188.33|24266.11|24186.11|10
1736068860000|2025-01-05 09:21:00|24266.29|24186.29|24266.1|24186.1|24266.29|24186.29|24264.75|24184.75|9
1736068870000|2025-01-05 09:21:10|24266.08|24186.08|24265.65|24185.65|24266.31|24186.31|24265.16|24185.16|10
1736068880000|2025-01-05 09:21:20|24265.48|24185.48|24265.47|24185.47|24265.94|24185.94|24265.47|24185.47|10
1736068890000|2025-01-05 09:21:30|24265.11|24185.11|24265.36|24185.36|24265.37|24185.37|24264.95|24184.95|9
1736068900000|2025-01-05 09:21:40|24266.04|24186.04|24267.08|24187.08|24267.08|24187.08|24266.04|24186.04|9
1736068910000|2025-01-05 09:21:50|24267.24|24187.24|24265.53|24185.53|24269.87|24189.87|24265.53|24185.53|10
1736068920000|2025-01-05 09:22:00|24265.63|24185.63|24261.83|24181.83|24265.63|24185.63|24261.83|24181.83|10
1736068930000|2025-01-05 09:22:10|24261.43|24181.43|24260.99|24180.99|24262.23|24182.23|24260.99|24180.99|8
1736068940000|2025-01-05 09:22:20|24260.94|24180.94|24256.77|24176.77|24260.94|24180.94|24256.77|24176.77|10
1736068950000|2025-01-05 09:22:30|24256.71|24176.71|24262.57|24182.57|24262.57|24182.57|24256.32|24176.32|10
1736068960000|2025-01-05 09:22:40|24262.55|24182.55|24261.24|24181.24|24262.55|24182.55|24261.24|24181.24|9
1736068970000|2025-01-05 09:22:50|24261.56|24181.56|24259.52|24179.52|24261.56|24181.56|24259.52|24179.52|10
1736068980000|2025-01-05 09:23:00|24259.25|24179.25|24256.03|24176.03|24259.46|24179.46|24256.03|24176.03|9
1736068990000|2025-01-05 09:23:10|24255.26|24175.26|24253.2|24173.2|24255.26|24175.26|24253.2|24173.2|10
1736069000000|2025-01-05 09:23:20|24253.46|24173.46|24252.35|24172.35|24253.46|24173.46|24252.3|24172.3|10
1736069010000|2025-01-05 09:23:30|24252.77|24172.77|24253.69|24173.69|24253.82|24173.82|24252.77|24172.77|10
1736069020000|2025-01-05 09:23:40|24252.98|24172.98|24254.29|24174.29|24254.29|24174.29|24252.98|24172.98|10
1736069030000|2025-01-05 09:23:50|24254.46|24174.46|24254.25|24174.25|24254.46|24174.46|24254.21|24174.21|10
1736069040000|2025-01-05 09:24:00|24253.71|24173.71|24252.43|24172.43|24253.71|24173.71|24252.42|24172.42|6
1736069050000|2025-01-05 09:24:10|24252.4|24172.4|24251.97|24171.97|24252.42|24172.42|24251.7|24171.7|10
1736069060000|2025-01-05 09:24:20|24252.42|24172.42|24250.91|24170.91|24252.42|24172.42|24250.91|24170.91|9
1736069070000|2025-01-05 09:24:30|24250.85|24170.85|24251.51|24171.51|24251.57|24171.57|24250.84|24170.84|9
1736069080000|2025-01-05 09:24:40|24251.48|24171.48|24250.45|24170.45|24251.48|24171.48|24249.96|24169.96|10
1736069090000|2025-01-05 09:24:50|24250.38|24170.38|24250.77|24170.77|24250.77|24170.77|24250.12|24170.12|9
1736069100000|2025-01-05 09:25:00|24251.28|24171.28|24254.74|24174.74|24254.74|24174.74|24251.28|24171.28|10
1736069110000|2025-01-05 09:25:10|24255.1|24175.1|24260.76|24180.76|24260.76|24180.76|24255.1|24175.1|10
1736069120000|2025-01-05 09:25:20|24261.03|24181.03|24259.83|24179.83|24261.03|24181.03|24259.77|24179.77|10
1736069130000|2025-01-05 09:25:30|24259.92|24179.92|24260.39|24180.39|24260.4|24180.4|24259.92|24179.92|10
1736069140000|2025-01-05 09:25:40|24260.33|24180.33|24261.1|24181.1|24261.1|24181.1|24260.33|24180.33|9
1736069150000|2025-01-05 09:25:50|24261.15|24181.15|24260.26|24180.26|24261.15|24181.15|24260.18|24180.18|9
1736069160000|2025-01-05 09:26:00|24260.65|24180.65|24260.36|24180.36|24260.69|24180.69|24259.52|24179.52|9
1736069170000|2025-01-05 09:26:10|24261.05|24181.05|24260.64|24180.64|24261.29|24181.29|24260.6|24180.6|10
1736069180000|2025-01-05 09:26:20|24260.56|24180.56|24262.91|24182.91|24262.91|24182.91|24260.46|24180.46|9
1736069190000|2025-01-05 09:26:30|24263.01|24183.01|24264.3|24184.3|24264.53|24184.53|24263.01|24183.01|10
1736069200000|2025-01-05 09:26:40|24264.34|24184.34|24263.71|24183.71|24264.38|24184.38|24263.39|24183.39|10
1736069210000|2025-01-05 09:26:50|24263.69|24183.69|24266.46|24186.46|24266.46|24186.46|24263.62|24183.62|10
1736069220000|2025-01-05 09:27:00|24266.53|24186.53|24268.19|24188.19|24268.39|24188.39|24266.53|24186.53|9
1736069230000|2025-01-05 09:27:10|24267.9|24187.9|24264.45|24184.45|24267.9|24187.9|24264.45|24184.45|10
1736069240000|2025-01-05 09:27:20|24264.6|24184.6|24265.43|24185.43|24265.43|24185.43|24264.6|24184.6|10
1736069250000|2025-01-05 09:27:30|24264.9|24184.9|24265.38|24185.38|24266.07|24186.07|24264.9|24184.9|10
1736069260000|2025-01-05 09:27:40|24265.23|24185.23|24265.88|24185.88|24265.88|24185.88|24265.23|24185.23|9
1736069270000|2025-01-05 09:27:50|24265.01|24185.01|24264.37|24184.37|24265.07|24185.07|24264.37|24184.37|9
1736069280000|2025-01-05 09:28:00|24264.4|24184.4|24262.53|24182.53|24264.4|24184.4|24262.53|24182.53|10
1736069290000|2025-01-05 09:28:10|24261.92|24181.92|24261.36|24181.36|24261.92|24181.92|24260.15|24180.15|10
1736069300000|2025-01-05 09:28:20|24261.27|24181.27|24260.84|24180.84|24261.28|24181.28|24260.63|24180.63|9
1736069310000|2025-01-05 09:28:30|24260.77|24180.77|24260.8|24180.8|24260.97|24180.97|24260.77|24180.77|10
1736069320000|2025-01-05 09:28:40|24260.71|24180.71|24261.78|24181.78|24262.11|24182.11|24260.71|24180.71|10
1736069330000|2025-01-05 09:28:50|24261.7|24181.7|24256.52|24176.52|24261.78|24181.78|24256.52|24176.52|10
1736069340000|2025-01-05 09:29:00|24256.47|24176.47|24255.37|24175.37|24256.87|24176.87|24255.37|24175.37|10
1736069350000|2025-01-05 09:29:10|24254.87|24174.87|24253.62|24173.62|24254.87|24174.87|24253.58|24173.58|10
1736069360000|2025-01-05 09:29:20|24253.32|24173.32|24251.83|24171.83|24253.32|24173.32|24251.68|24171.68|10
1736069370000|2025-01-05 09:29:30|24251.86|24171.86|24250.95|24170.95|24251.86|24171.86|24250.95|24170.95|10
1736069380000|2025-01-05 09:29:40|24251.15|24171.15|24250.01|24170.01|24251.15|24171.15|24250.01|24170.01|10
1736069390000|2025-01-05 09:29:50|24249.92|24169.92|24250.21|24170.21|24250.21|24170.21|24249.88|24169.88|9
1736069400000|2025-01-05 09:30:00|24250.31|24170.31|24246.33|24166.33|24250.31|24170.31|24246.33|24166.33|9
1736069410000|2025-01-05 09:30:10|24246.32|24166.32|24245.31|24165.31|24246.32|24166.32|24244.82|24164.82|9
1736069420000|2025-01-05 09:30:20|24244.53|24164.53|24243.31|24163.31|24244.53|24164.53|24243.31|24163.31|10
1736069430000|2025-01-05 09:30:30|24243.63|24163.63|24244.31|24164.31|24244.34|24164.34|24243.63|24163.63|10
1736069440000|2025-01-05 09:30:40|24244.34|24164.34|24243.76|24163.76|24244.34|24164.34|24243.66|24163.66|9
1736069450000|2025-01-05 09:30:50|24242.5|24162.5|24241.14|24161.14|24242.82|24162.82|24241.14|24161.14|10
1736069460000|2025-01-05 09:31:00|24241.03|24161.03|24239.37|24159.37|24241.63|24161.63|24239.14|24159.14|10
1736069470000|2025-01-05 09:31:10|24239.86|24159.86|24240.26|24160.26|24240.51|24160.51|24239.86|24159.86|10
1736069480000|2025-01-05 09:31:20|24239.81|24159.81|24239.67|24159.67|24239.84|24159.84|24239.38|24159.38|10
1736069490000|2025-01-05 09:31:30|24239.46|24159.46|24237.48|24157.48|24239.46|24159.46|24237.47|24157.47|9
1736069500000|2025-01-05 09:31:40|24237.36|24157.36|24236.73|24156.73|24237.59|24157.59|24236.73|24156.73|10
1736069510000|2025-01-05 09:31:50|24236.33|24156.33|24236.6|24156.6|24236.9|24156.9|24236.11|24156.11|10
1736069520000|2025-01-05 09:32:00|24236.37|24156.37|24237|24157|24237.01|24157.01|24236.37|24156.37|10
1736069530000|2025-01-05 09:32:10|24237.02|24157.02|24235.96|24155.96|24237.35|24157.35|24235.96|24155.96|10
1736069540000|2025-01-05 09:32:20|24235.59|24155.59|24233.67|24153.67|24235.59|24155.59|24233.67|24153.67|10
1736069550000|2025-01-05 09:32:30|24233.6|24153.6|24231.36|24151.36|24234.01|24154.01|24231.36|24151.36|10
1736069560000|2025-01-05 09:32:40|24231.27|24151.27|24225.44|24145.44|24231.27|24151.27|24225.44|24145.44|10
1736069570000|2025-01-05 09:32:50|24225.2|24145.2|24223.92|24143.92|24226.55|24146.55|24223.92|24143.92|10
1736069580000|2025-01-05 09:33:00|24223.03|24143.03|24222.81|24142.81|24223.32|24143.32|24221.91|24141.91|10
1736069590000|2025-01-05 09:33:10|24222.63|24142.63|24219.77|24139.77|24222.63|24142.63|24219.15|24139.15|10
1736069600000|2025-01-05 09:33:20|24220.06|24140.06|24216.24|24136.24|24220.06|24140.06|24216.24|24136.24|9
1736069610000|2025-01-05 09:33:30|24215.79|24135.79|24214.17|24134.17|24215.79|24135.79|24213.89|24133.89|9
1736069620000|2025-01-05 09:33:40|24214.51|24134.51|24214.35|24134.35|24214.96|24134.96|24214.35|24134.35|9
1736069630000|2025-01-05 09:33:50|24214.4|24134.4|24214.33|24134.33|24214.4|24134.4|24213.87|24133.87|9
1736069640000|2025-01-05 09:34:00|24214.29|24134.29|24213.2|24133.2|24214.49|24134.49|24212.95|24132.95|10
1736069650000|2025-01-05 09:34:10|24212.32|24132.32|24210.96|24130.96|24212.32|24132.32|24210.96|24130.96|10
1736069660000|2025-01-05 09:34:20|24210.89|24130.89|24211.44|24131.44|24211.44|24131.44|24210.56|24130.56|10
1736069670000|2025-01-05 09:34:30|24211.42|24131.42|24212.38|24132.38|24212.59|24132.59|24211.42|24131.42|8
1736069680000|2025-01-05 09:34:40|24211.72|24131.72|24211.44|24131.44|24211.72|24131.72|24211.34|24131.34|10
1736069690000|2025-01-05 09:34:50|24211.5|24131.5|24212.01|24132.01|24212.01|24132.01|24211.49|24131.49|5
1736069700000|2025-01-05 09:35:00|24212.17|24132.17|24213.9|24133.9|24213.9|24133.9|24212.17|24132.17|10
1736069710000|2025-01-05 09:35:10|24214.61|24134.61|24215.34|24135.34|24216.37|24136.37|24214.61|24134.61|10
1736069720000|2025-01-05 09:35:20|24215.23|24135.23|24216.37|24136.37|24216.37|24136.37|24215.23|24135.23|10
1736069730000|2025-01-05 09:35:30|24216.38|24136.38|24218.22|24138.22|24218.22|24138.22|24216.19|24136.19|8
1736069740000|2025-01-05 09:35:40|24218.38|24138.38|24217.9|24137.9|24218.63|24138.63|24217.9|24137.9|10
1736069750000|2025-01-05 09:35:50|24217.74|24137.74|24219.84|24139.84|24219.9|24139.9|24217.74|24137.74|10
1736069760000|2025-01-05 09:36:00|24221.2|24141.2|24221.66|24141.66|24222.11|24142.11|24221.07|24141.07|10
1736069770000|2025-01-05 09:36:10|24222.17|24142.17|24224.64|24144.64|24224.64|24144.64|24222.17|24142.17|10
1736069780000|2025-01-05 09:36:20|24225.05|24145.05|24232.33|24152.33|24232.33|24152.33|24225.05|24145.05|9
1736069790000|2025-01-05 09:36:30|24232.15|24152.15|24231.87|24151.87|24232.6|24152.6|24231.84|24151.84|10
1736069800000|2025-01-05 09:36:40|24232.46|24152.46|24233.81|24153.81|24233.81|24153.81|24232.46|24152.46|10
1736069810000|2025-01-05 09:36:50|24233.64|24153.64|24232.01|24152.01|24233.64|24153.64|24231.97|24151.97|10
1736069820000|2025-01-05 09:37:00|24233.3|24153.3|24233.26|24153.26|24233.72|24153.72|24232.58|24152.58|8
1736069830000|2025-01-05 09:37:10|24233.39|24153.39|24232.42|24152.42|24233.39|24153.39|24232.42|24152.42|9
1736069840000|2025-01-05 09:37:20|24232.34|24152.34|24233.55|24153.55|24233.55|24153.55|24231.95|24151.95|10
1736069850000|2025-01-05 09:37:30|24233.26|24153.26|24233.73|24153.73|24233.82|24153.82|24233.12|24153.12|10
1736069860000|2025-01-05 09:37:40|24232.08|24152.08|24229.64|24149.64|24232.08|24152.08|24229.64|24149.64|10
1736069870000|2025-01-05 09:37:50|24229.44|24149.44|24230.43|24150.43|24230.5|24150.5|24229.37|24149.37|10
1736069880000|2025-01-05 09:38:00|24230.45|24150.45|24231.36|24151.36|24231.36|24151.36|24230.45|24150.45|10
1736069890000|2025-01-05 09:38:10|24231.35|24151.35|24233.19|24153.19|24233.19|24153.19|24231.35|24151.35|10
1736069900000|2025-01-05 09:38:20|24233.15|24153.15|24232.68|24152.68|24233.38|24153.38|24232.61|24152.61|9
1736069910000|2025-01-05 09:38:30|24232.84|24152.84|24234.5|24154.5|24234.72|24154.72|24232.84|24152.84|9
1736069920000|2025-01-05 09:38:40|24234.73|24154.73|24234.82|24154.82|24234.98|24154.98|24234.64|24154.64|10
1736069930000|2025-01-05 09:38:50|24235.14|24155.14|24235.65|24155.65|24235.74|24155.74|24235.14|24155.14|10
1736069940000|2025-01-05 09:39:00|24235.58|24155.58|24236.62|24156.62|24236.62|24156.62|24235.56|24155.56|10
1736069950000|2025-01-05 09:39:10|24236.86|24156.86|24234.67|24154.67|24236.86|24156.86|24234.43|24154.43|10
1736069960000|2025-01-05 09:39:20|24234.52|24154.52|24232.29|24152.29|24234.52|24154.52|24232.29|24152.29|8
1736069970000|2025-01-05 09:39:30|24232.49|24152.49|24237.63|24157.63|24237.65|24157.65|24232.49|24152.49|10
1736069980000|2025-01-05 09:39:40|24237.72|24157.72|24237.71|24157.71|24237.93|24157.93|24237.69|24157.69|9
1736069990000|2025-01-05 09:39:50|24237.73|24157.73|24235.71|24155.71|24237.73|24157.73|24235.71|24155.71|5
1736070000000|2025-01-05 09:40:00|24235.62|24155.62|24231.65|24151.65|24235.62|24155.62|24231.65|24151.65|10
1736070010000|2025-01-05 09:40:10|24231.56|24151.56|24234.88|24154.88|24234.88|24154.88|24231.56|24151.56|10
1736070020000|2025-01-05 09:40:20|24235.05|24155.05|24237.57|24157.57|24237.57|24157.57|24235.05|24155.05|10
1736070030000|2025-01-05 09:40:30|24237.48|24157.48|24237.89|24157.89|24238.48|24158.48|24237.43|24157.43|9
1736070040000|2025-01-05 09:40:40|24237.8|24157.8|24238.25|24158.25|24238.31|24158.31|24237.73|24157.73|10
1736070050000|2025-01-05 09:40:50|24238.36|24158.36|24239.8|24159.8|24239.8|24159.8|24238.34|24158.34|9
1736070060000|2025-01-05 09:41:00|24239.9|24159.9|24242.24|24162.24|24242.44|24162.44|24239.9|24159.9|10
1736070070000|2025-01-05 09:41:10|24242.48|24162.48|24243.01|24163.01|24243.01|24163.01|24242.4|24162.4|8
1736070080000|2025-01-05 09:41:20|24243.35|24163.35|24244.08|24164.08|24244.08|24164.08|24243.24|24163.24|10
1736070090000|2025-01-05 09:41:30|24244.14|24164.14|24242.1|24162.1|24244.14|24164.14|24242.1|24162.1|10
1736070100000|2025-01-05 09:41:40|24241.89|24161.89|24240.19|24160.19|24241.89|24161.89|24240.05|24160.05|9
1736070110000|2025-01-05 09:41:50|24240.54|24160.54|24236.88|24156.88|24240.54|24160.54|24236.77|24156.77|9
1736070120000|2025-01-05 09:42:00|24236.95|24156.95|24238.53|24158.53|24238.53|24158.53|24236.84|24156.84|9
1736070130000|2025-01-05 09:42:10|24238.45|24158.45|24239.13|24159.13|24239.13|24159.13|24237.61|24157.61|10
1736070140000|2025-01-05 09:42:20|24239.79|24159.79|24242.13|24162.13|24242.13|24162.13|24239.79|24159.79|10
1736070150000|2025-01-05 09:42:30|24242.5|24162.5|24241.68|24161.68|24242.83|24162.83|24241.68|24161.68|10
1736070160000|2025-01-05 09:42:40|24241.66|24161.66|24242.82|24162.82|24242.82|24162.82|24241.45|24161.45|10
1736070170000|2025-01-05 09:42:50|24242.98|24162.98|24243.18|24163.18|24243.45|24163.45|24242.98|24162.98|8
1736070180000|2025-01-05 09:43:00|24243.17|24163.17|24242.82|24162.82|24243.17|24163.17|24242.42|24162.42|9
1736070190000|2025-01-05 09:43:10|24242.83|24162.83|24242.38|24162.38|24242.83|24162.83|24241.24|24161.24|8
1736070200000|2025-01-05 09:43:20|24242.6|24162.6|24246.01|24166.01|24246.01|24166.01|24242.6|24162.6|9
1736070210000|2025-01-05 09:43:30|24245.97|24165.97|24246.78|24166.78|24247.58|24167.58|24245.97|24165.97|10
1736070220000|2025-01-05 09:43:40|24246.86|24166.86|24246.59|24166.59|24247.06|24167.06|24246.4|24166.4|8
1736070230000|2025-01-05 09:43:50|24246.74|24166.74|24247.29|24167.29|24247.29|24167.29|24246.58|24166.58|7
1736070240000|2025-01-05 09:44:00|24247.33|24167.33|24248.91|24168.91|24248.91|24168.91|24247.33|24167.33|10
1736070250000|2025-01-05 09:44:10|24248.83|24168.83|24249.28|24169.28|24249.3|24169.3|24248.83|24168.83|8
1736070260000|2025-01-05 09:44:20|24250.52|24170.52|24250.03|24170.03|24250.59|24170.59|24250.03|24170.03|8
1736070270000|2025-01-05 09:44:30|24249.3|24169.3|24250.11|24170.11|24250.12|24170.12|24249.23|24169.23|9
1736070280000|2025-01-05 09:44:40|24249.85|24169.85|24249.55|24169.55|24249.86|24169.86|24249.47|24169.47|10
1736070290000|2025-01-05 09:44:50|24249.47|24169.47|24250.19|24170.19|24250.2|24170.2|24249.45|24169.45|9
1736070300000|2025-01-05 09:45:00|24250.07|24170.07|24252.43|24172.43|24252.45|24172.45|24250.07|24170.07|9
1736070310000|2025-01-05 09:45:10|24253.66|24173.66|24256.96|24176.96|24256.96|24176.96|24253.66|24173.66|10
1736070320000|2025-01-05 09:45:20|24258.33|24178.33|24261.26|24181.26|24261.26|24181.26|24258.33|24178.33|10
1736070330000|2025-01-05 09:45:30|24261.41|24181.41|24264.31|24184.31|24264.31|24184.31|24261.41|24181.41|10
1736070340000|2025-01-05 09:45:40|24263.66|24183.66|24262.48|24182.48|24263.66|24183.66|24262.19|24182.19|9
1736070350000|2025-01-05 09:45:50|24261.89|24181.89|24261.31|24181.31|24261.89|24181.89|24260.68|24180.68|10
1736070360000|2025-01-05 09:46:00|24261.52|24181.52|24260.33|24180.33|24261.98|24181.98|24260.18|24180.18|10
1736070370000|2025-01-05 09:46:10|24260.37|24180.37|24258.93|24178.93|24260.37|24180.37|24258.93|24178.93|10
1736070380000|2025-01-05 09:46:20|24259.93|24179.93|24260.11|24180.11|24260.15|24180.15|24259.67|24179.67|9
1736070390000|2025-01-05 09:46:30|24260.1|24180.1|24260.01|24180.01|24260.23|24180.23|24259.79|24179.79|9
1736070400000|2025-01-05 09:46:40|24259.9|24179.9|24260.71|24180.71|24260.71|24180.71|24259.76|24179.76|10
1736070410000|2025-01-05 09:46:50|24260.84|24180.84|24260.22|24180.22|24260.98|24180.98|24260.04|24180.04|10
1736070420000|2025-01-05 09:47:00|24260.15|24180.15|24259.36|24179.36|24261|24181|24259.36|24179.36|10
1736070430000|2025-01-05 09:47:10|24258.64|24178.64|24259.03|24179.03|24259.66|24179.66|24258.29|24178.29|10
1736070440000|2025-01-05 09:47:20|24258.35|24178.35|24255.43|24175.43|24258.35|24178.35|24255.43|24175.43|10
1736070450000|2025-01-05 09:47:30|24255.16|24175.16|24250.18|24170.18|24255.16|24175.16|24250.18|24170.18|10
1736070460000|2025-01-05 09:47:40|24249.98|24169.98|24248.83|24168.83|24250.48|24170.48|24248.83|24168.83|10
1736070470000|2025-01-05 09:47:50|24248.29|24168.29|24246.33|24166.33|24248.29|24168.29|24246.33|24166.33|10
1736070480000|2025-01-05 09:48:00|24246.39|24166.39|24241.77|24161.77|24246.64|24166.64|24241.77|24161.77|9
1736070490000|2025-01-05 09:48:10|24241.7|24161.7|24239.93|24159.93|24241.7|24161.7|24239.63|24159.63|10
1736070500000|2025-01-05 09:48:20|24240|24160|24237.69|24157.69|24240|24160|24237.69|24157.69|10
1736070510000|2025-01-05 09:48:30|24237.68|24157.68|24235.88|24155.88|24237.68|24157.68|24235.88|24155.88|9
1736070520000|2025-01-05 09:48:40|24235.43|24155.43|24235.35|24155.35|24236.77|24156.77|24235.25|24155.25|10
1736070530000|2025-01-05 09:48:50|24235.31|24155.31|24234.94|24154.94|24235.31|24155.31|24234.93|24154.93|8
1736070540000|2025-01-05 09:49:00|24234.19|24154.19|24232.55|24152.55|24234.19|24154.19|24232.47|24152.47|10
1736070550000|2025-01-05 09:49:10|24233.12|24153.12|24234.69|24154.69|24234.74|24154.74|24233.12|24153.12|10
1736070560000|2025-01-05 09:49:20|24234.54|24154.54|24232.58|24152.58|24234.69|24154.69|24232.58|24152.58|9
1736070570000|2025-01-05 09:49:30|24232.4|24152.4|24232.49|24152.49|24232.49|24152.49|24231.49|24151.49|10
1736070580000|2025-01-05 09:49:40|24232.54|24152.54|24230.57|24150.57|24232.54|24152.54|24230.57|24150.57|7
1736070590000|2025-01-05 09:49:50|24230.52|24150.52|24230.34|24150.34|24230.53|24150.53|24230.34|24150.34|10
1736070600000|2025-01-05 09:50:00|24230.31|24150.31|24226.24|24146.24|24230.91|24150.91|24226.24|24146.24|10
1736070610000|2025-01-05 09:50:10|24226.27|24146.27|24223.46|24143.46|24226.63|24146.63|24223.46|24143.46|10
1736070620000|2025-01-05 09:50:20|24223.68|24143.68|24224.3|24144.3|24224.34|24144.34|24223.68|24143.68|10
1736070630000|2025-01-05 09:50:30|24224.15|24144.15|24223.22|24143.22|24224.15|24144.15|24223.22|24143.22|9
1736070640000|2025-01-05 09:50:40|24223.37|24143.37|24221.58|24141.58|24223.39|24143.39|24221.58|24141.58|10
1736070650000|2025-01-05 09:50:50|24221.52|24141.52|24217.08|24137.08|24221.52|24141.52|24217.08|24137.08|9
1736070660000|2025-01-05 09:51:00|24217.71|24137.71|24213.95|24133.95|24217.8|24137.8|24213.95|24133.95|10
1736070670000|2025-01-05 09:51:10|24213.83|24133.83|24213.03|24133.03|24213.83|24133.83|24213.03|24133.03|10
1736070680000|2025-01-05 09:51:20|24213.11|24133.11|24209.8|24129.8|24214.02|24134.02|24209.8|24129.8|10
1736070690000|2025-01-05 09:51:30|24209.68|24129.68|24208.95|24128.95|24209.97|24129.97|24208.95|24128.95|10
1736070700000|2025-01-05 09:51:40|24208.99|24128.99|24209.22|24129.22|24209.4|24129.4|24207.96|24127.96|10
1736070710000|2025-01-05 09:51:50|24209.33|24129.33|24208.65|24128.65|24209.97|24129.97|24208.65|24128.65|10
1736070720000|2025-01-05 09:52:00|24208.4|24128.4|24201.18|24121.18|24208.4|24128.4|24201.18|24121.18|10
1736070730000|2025-01-05 09:52:10|24201.02|24121.02|24201.9|24121.9|24202.06|24122.06|24200.9|24120.9|8
1736070740000|2025-01-05 09:52:20|24201.56|24121.56|24191.37|24111.37|24201.56|24121.56|24191.37|24111.37|10
1736070750000|2025-01-05 09:52:30|24190.97|24110.97|24188.94|24108.94|24191.13|24111.13|24188.57|24108.57|10
1736070760000|2025-01-05 09:52:40|24188.08|24108.08|24184.95|24104.95|24188.08|24108.08|24184.95|24104.95|10
1736070770000|2025-01-05 09:52:50|24184.98|24104.98|24182.78|24102.78|24185.37|24105.37|24182.78|24102.78|10
1736070780000|2025-01-05 09:53:00|24182.16|24102.16|24182.26|24102.26|24182.5|24102.5|24181.78|24101.78|10
1736070790000|2025-01-05 09:53:10|24182.36|24102.36|24183.52|24103.52|24183.52|24103.52|24182.3|24102.3|10
1736070800000|2025-01-05 09:53:20|24183.6|24103.6|24185.37|24105.37|24185.37|24105.37|24183.59|24103.59|10
1736070810000|2025-01-05 09:53:30|24185.1|24105.1|24186.35|24106.35|24186.35|24106.35|24185.1|24105.1|10
1736070820000|2025-01-05 09:53:40|24186.93|24106.93|24186.74|24106.74|24187.48|24107.48|24186.65|24106.65|9
1736070830000|2025-01-05 09:53:50|24186.63|24106.63|24185.72|24105.72|24186.63|24106.63|24185.71|24105.71|10
1736070840000|2025-01-05 09:54:00|24185.82|24105.82|24182.72|24102.72|24185.82|24105.82|24182.62|24102.62|10
1736070850000|2025-01-05 09:54:10|24182.77|24102.77|24181.32|24101.32|24182.77|24102.77|24181.32|24101.32|10
1736070860000|2025-01-05 09:54:20|24181.06|24101.06|24179.3|24099.3|24181.97|24101.97|24179.3|24099.3|10
1736070870000|2025-01-05 09:54:30|24178.19|24098.19|24174.68|24094.68|24178.19|24098.19|24174.68|24094.68|9
1736070880000|2025-01-05 09:54:40|24174.57|24094.57|24172.47|24092.47|24175.5|24095.5|24172.47|24092.47|10
1736070890000|2025-01-05 09:54:50|24172.32|24092.32|24169.35|24089.35|24172.73|24092.73|24169.35|24089.35|10
1736070900000|2025-01-05 09:55:00|24168.08|24088.08|24164.2|24084.2|24168.08|24088.08|24163.59|24083.59|10
1736070910000|2025-01-05 09:55:10|24164.1|24084.1|24164.7|24084.7|24165.77|24085.77|24164.1|24084.1|10
1736070920000|2025-01-05 09:55:20|24164.71|24084.71|24164.43|24084.43|24165.93|24085.93|24164.3|24084.3|10
1736070930000|2025-01-05 09:55:30|24164.29|24084.29|24164.1|24084.1|24164.39|24084.39|24163.72|24083.72|9
1736070940000|2025-01-05 09:55:40|24164.14|24084.14|24163.7|24083.7|24164.14|24084.14|24163.7|24083.7|10
1736070950000|2025-01-05 09:55:50|24163.59|24083.59|24161.47|24081.47|24163.59|24083.59|24161.47|24081.47|9
1736070960000|2025-01-05 09:56:00|24161.39|24081.39|24162.11|24082.11|24162.56|24082.56|24161.39|24081.39|9
1736070970000|2025-01-05 09:56:10|24161.54|24081.54|24159.71|24079.71|24161.85|24081.85|24159.48|24079.48|10
1736070980000|2025-01-05 09:56:20|24159.5|24079.5|24158.58|24078.58|24159.8|24079.8|24158.58|24078.58|8
1736070990000|2025-01-05 09:56:30|24158.75|24078.75|24160.94|24080.94|24160.94|24080.94|24158.75|24078.75|10
1736071000000|2025-01-05 09:56:40|24161.54|24081.54|24162.64|24082.64|24162.64|24082.64|24161.38|24081.38|10
1736071010000|2025-01-05 09:56:50|24161.51|24081.51|24168.5|24088.5|24168.76|24088.76|24161.51|24081.51|10
1736071020000|2025-01-05 09:57:00|24169.27|24089.27|24171.28|24091.28|24171.49|24091.49|24169.27|24089.27|10
1736071030000|2025-01-05 09:57:10|24174.21|24094.21|24176.67|24096.67|24177.05|24097.05|24174.21|24094.21|10
1736071040000|2025-01-05 09:57:20|24176.75|24096.75|24178.97|24098.97|24178.97|24098.97|24176.2|24096.2|9
1736071050000|2025-01-05 09:57:30|24178.89|24098.89|24179.33|24099.33|24179.4|24099.4|24178.89|24098.89|8
1736071060000|2025-01-05 09:57:40|24178.9|24098.9|24178.6|24098.6|24179.16|24099.16|24178.6|24098.6|10
1736071070000|2025-01-05 09:57:50|24178.11|24098.11|24177.78|24097.78|24178.11|24098.11|24177.41|24097.41|9
1736071080000|2025-01-05 09:58:00|24177.74|24097.74|24175.37|24095.37|24178.14|24098.14|24175.37|24095.37|9
1736071090000|2025-01-05 09:58:10|24175.48|24095.48|24173.27|24093.27|24175.61|24095.61|24173.27|24093.27|10
1736071100000|2025-01-05 09:58:20|24173.19|24093.19|24171.86|24091.86|24173.3|24093.3|24171.71|24091.71|10
1736071110000|2025-01-05 09:58:30|24171.85|24091.85|24172.1|24092.1|24172.17|24092.17|24171.6|24091.6|10
1736071120000|2025-01-05 09:58:40|24172.02|24092.02|24173.55|24093.55|24173.74|24093.74|24172.02|24092.02|10
1736071130000|2025-01-05 09:58:50|24172.99|24092.99|24173.54|24093.54|24173.54|24093.54|24172.1|24092.1|10
1736071140000|2025-01-05 09:59:00|24173.64|24093.64|24174.62|24094.62|24174.62|24094.62|24173.19|24093.19|9
1736071150000|2025-01-05 09:59:10|24172.82|24092.82|24173.1|24093.1|24174.76|24094.76|24172.82|24092.82|9
1736071160000|2025-01-05 09:59:20|24171.35|24091.35|24167.53|24087.53|24171.35|24091.35|24167.52|24087.52|10
1736071170000|2025-01-05 09:59:30|24167.31|24087.31|24166.4|24086.4|24167.41|24087.41|24166.18|24086.18|10
1736071180000|2025-01-05 09:59:40|24166.2|24086.2|24166.7|24086.7|24166.72|24086.72|24166.11|24086.11|9
1736071190000|2025-01-05 09:59:50|24166.38|24086.38|24167.31|24087.31|24167.47|24087.47|24166.38|24086.38|10
1736071200000|2025-01-05 10:00:00|24166.59|24086.59|24166.93|24086.93|24167.23|24087.23|24165.97|24085.97|10
1736071210000|2025-01-05 10:00:10|24167.35|24087.35|24170.02|24090.02|24170.02|24090.02|24167.35|24087.35|10
1736071220000|2025-01-05 10:00:20|24170.35|24090.35|24169.06|24089.06|24170.93|24090.93|24168.79|24088.79|10
1736071230000|2025-01-05 10:00:30|24169.39|24089.39|24170.34|24090.34|24170.34|24090.34|24169.39|24089.39|9
1736071240000|2025-01-05 10:00:40|24170.14|24090.14|24172.76|24092.76|24172.77|24092.77|24169.89|24089.89|10
1736071250000|2025-01-05 10:00:50|24172.86|24092.86|24171.55|24091.55|24172.86|24092.86|24171.12|24091.12|10
1736071260000|2025-01-05 10:01:00|24172.08|24092.08|24172.35|24092.35|24172.69|24092.69|24172.08|24092.08|9
1736071270000|2025-01-05 10:01:10|24172.2|24092.2|24172.47|24092.47|24172.47|24092.47|24171.08|24091.08|10
1736071280000|2025-01-05 10:01:20|24172.79|24092.79|24175.44|24095.44|24175.44|24095.44|24172.79|24092.79|10
1736071290000|2025-01-05 10:01:30|24172.29|24092.29|24171.21|24091.21|24172.33|24092.33|24170.89|24090.89|10
1736071300000|2025-01-05 10:01:40|24171.06|24091.06|24169.84|24089.84|24171.62|24091.62|24169.84|24089.84|10
1736071310000|2025-01-05 10:01:50|24169.98|24089.98|24168.85|24088.85|24169.98|24089.98|24168.68|24088.68|8
1736071320000|2025-01-05 10:02:00|24168.84|24088.84|24168.61|24088.61|24172.14|24092.14|24168.61|24088.61|10
1736071330000|2025-01-05 10:02:10|24165.25|24085.25|24155.08|24075.08|24165.25|24085.25|24155.08|24075.08|10
1736071340000|2025-01-05 10:02:20|24154.7|24074.7|24147.41|24067.41|24154.79|24074.79|24147.41|24067.41|10
1736071350000|2025-01-05 10:02:30|24146.41|24066.41|24146.79|24066.79|24147.88|24067.88|24146.41|24066.41|10
1736071360000|2025-01-05 10:02:40|24147.11|24067.11|24139.98|24059.98|24147.11|24067.11|24139.98|24059.98|10
1736071370000|2025-01-05 10:02:50|24138.87|24058.87|24138.65|24058.65|24140.15|24060.15|24138.31|24058.31|10
1736071380000|2025-01-05 10:03:00|24138.36|24058.36|24143.18|24063.18|24143.18|24063.18|24137.17|24057.17|10
1736071390000|2025-01-05 10:03:10|24143.53|24063.53|24144.37|24064.37|24144.78|24064.78|24143.53|24063.53|10
1736071400000|2025-01-05 10:03:20|24143.93|24063.93|24145.5|24065.5|24145.5|24065.5|24143.13|24063.13|10
1736071410000|2025-01-05 10:03:30|24144.98|24064.98|24148.66|24068.66|24149.19|24069.19|24144.98|24064.98|10
1736071420000|2025-01-05 10:03:40|24148.67|24068.67|24143.88|24063.88|24148.67|24068.67|24143.88|24063.88|10
1736071430000|2025-01-05 10:03:50|24143.6|24063.6|24141.77|24061.77|24143.6|24063.6|24140.84|24060.84|10
1736071440000|2025-01-05 10:04:00|24143.74|24063.74|24146|24066|24146.2|24066.2|24143.74|24063.74|10
1736071450000|2025-01-05 10:04:10|24147.79|24067.79|24149.83|24069.83|24149.83|24069.83|24147.79|24067.79|10
1736071460000|2025-01-05 10:04:20|24149.79|24069.79|24152.72|24072.72|24152.72|24072.72|24149.29|24069.29|10
1736071470000|2025-01-05 10:04:30|24152.99|24072.99|24156.97|24076.97|24156.97|24076.97|24152.99|24072.99|10
1736071480000|2025-01-05 10:04:40|24157.34|24077.34|24159.52|24079.52|24159.52|24079.52|24157.34|24077.34|10
1736071490000|2025-01-05 10:04:50|24160.32|24080.32|24164.11|24084.11|24164.67|24084.67|24160.32|24080.32|10
1736071500000|2025-01-05 10:05:00|24164.05|24084.05|24163.63|24083.63|24164.45|24084.45|24163.63|24083.63|10
1736071510000|2025-01-05 10:05:10|24163.52|24083.52|24159.17|24079.17|24163.52|24083.52|24159.17|24079.17|10
1736071520000|2025-01-05 10:05:20|24158.74|24078.74|24159.18|24079.18|24159.18|24079.18|24157.65|24077.65|10
1736071530000|2025-01-05 10:05:30|24158.99|24078.99|24156.25|24076.25|24158.99|24078.99|24156.25|24076.25|10
1736071540000|2025-01-05 10:05:40|24156.36|24076.36|24148.69|24068.69|24156.36|24076.36|24148.69|24068.69|10
1736071550000|2025-01-05 10:05:50|24148.21|24068.21|24149.84|24069.84|24149.84|24069.84|24147.79|24067.79|10
1736071560000|2025-01-05 10:06:00|24150.47|24070.47|24151.78|24071.78|24152|24072|24150.47|24070.47|8
1736071570000|2025-01-05 10:06:10|24151.44|24071.44|24153.74|24073.74|24154.02|24074.02|24151.42|24071.42|10
1736071580000|2025-01-05 10:06:20|24153.55|24073.55|24150.45|24070.45|24153.66|24073.66|24150.25|24070.25|10
1736071590000|2025-01-05 10:06:30|24150.47|24070.47|24148.26|24068.26|24150.94|24070.94|24148.26|24068.26|10
1736071600000|2025-01-05 10:06:40|24148.31|24068.31|24141.94|24061.94|24148.31|24068.31|24141.94|24061.94|10
1736071610000|2025-01-05 10:06:50|24141.59|24061.59|24134.6|24054.6|24141.59|24061.59|24134.6|24054.6|10
1736071620000|2025-01-05 10:07:00|24134.66|24054.66|24136.18|24056.18|24136.33|24056.33|24134.66|24054.66|10
1736071630000|2025-01-05 10:07:10|24136.31|24056.31|24134.07|24054.07|24136.31|24056.31|24134.07|24054.07|10
1736071640000|2025-01-05 10:07:20|24134.05|24054.05|24138.24|24058.24|24138.24|24058.24|24134.05|24054.05|10
1736071650000|2025-01-05 10:07:30|24138.6|24058.6|24143.27|24063.27|24143.27|24063.27|24138.6|24058.6|10
1736071660000|2025-01-05 10:07:40|24142.46|24062.46|24143.61|24063.61|24143.72|24063.72|24142.46|24062.46|9
1736071670000|2025-01-05 10:07:50|24143.93|24063.93|24143.67|24063.67|24144.3|24064.3|24143.02|24063.02|10
1736071680000|2025-01-05 10:08:00|24143.72|24063.72|24147.93|24067.93|24149.6|24069.6|24143.72|24063.72|10
1736071690000|2025-01-05 10:08:10|24148.37|24068.37|24147.46|24067.46|24148.5|24068.5|24146.76|24066.76|10
1736071700000|2025-01-05 10:08:20|24147.24|24067.24|24148.03|24068.03|24148.03|24068.03|24146.48|24066.48|10
1736071710000|2025-01-05 10:08:30|24149.26|24069.26|24154.68|24074.68|24154.68|24074.68|24149.26|24069.26|10
1736071720000|2025-01-05 10:08:40|24154.44|24074.44|24156.85|24076.85|24157.03|24077.03|24154.44|24074.44|10
1736071730000|2025-01-05 10:08:50|24157.13|24077.13|24159.79|24079.79|24159.79|24079.79|24156.88|24076.88|10
1736071740000|2025-01-05 10:09:00|24160.73|24080.73|24164.68|24084.68|24164.98|24084.98|24160.73|24080.73|9
1736071750000|2025-01-05 10:09:10|24164.1|24084.1|24162.25|24082.25|24164.26|24084.26|24161.93|24081.93|10
1736071760000|2025-01-05 10:09:20|24161.78|24081.78|24162.28|24082.28|24162.47|24082.47|24160.6|24080.6|10
1736071770000|2025-01-05 10:09:30|24162.18|24082.18|24160.59|24080.59|24162.18|24082.18|24160.59|24080.59|10
1736071780000|2025-01-05 10:09:40|24160.72|24080.72|24161.89|24081.89|24161.89|24081.89|24160.72|24080.72|8
1736071790000|2025-01-05 10:09:50|24161.96|24081.96|24162.17|24082.17|24162.88|24082.88|24161.96|24081.96|10
1736071800000|2025-01-05 10:10:00|24162.04|24082.04|24161.77|24081.77|24162.04|24082.04|24161.67|24081.67|10
1736071810000|2025-01-05 10:10:10|24162.06|24082.06|24161|24081|24164.36|24084.36|24160.99|24080.99|9
1736071820000|2025-01-05 10:10:20|24160.93|24080.93|24161.51|24081.51|24161.51|24081.51|24160.93|24080.93|9
1736071830000|2025-01-05 10:10:30|24161.86|24081.86|24161.75|24081.75|24163.22|24083.22|24161.75|24081.75|9
1736071840000|2025-01-05 10:10:40|24161.74|24081.74|24165.89|24085.89|24165.89|24085.89|24161.74|24081.74|10
1736071850000|2025-01-05 10:10:50|24165.91|24085.91|24165.3|24085.3|24166.34|24086.34|24165.3|24085.3|9
1736071860000|2025-01-05 10:11:00|24165.27|24085.27|24165.26|24085.26|24165.44|24085.44|24165.05|24085.05|10
1736071870000|2025-01-05 10:11:10|24164.98|24084.98|24164.86|24084.86|24164.98|24084.98|24164.48|24084.48|8
1736071880000|2025-01-05 10:11:20|24165.24|24085.24|24165.97|24085.97|24166.47|24086.47|24165.24|24085.24|9
1736071890000|2025-01-05 10:11:30|24165.94|24085.94|24166.45|24086.45|24166.45|24086.45|24165.36|24085.36|10
1736071900000|2025-01-05 10:11:40|24166.85|24086.85|24168.24|24088.24|24168.24|24088.24|24166.85|24086.85|10
1736071910000|2025-01-05 10:11:50|24168.44|24088.44|24169.33|24089.33|24169.33|24089.33|24168.26|24088.26|10
1736071920000|2025-01-05 10:12:00|24169.35|24089.35|24170.39|24090.39|24170.39|24090.39|24169.35|24089.35|9
1736071930000|2025-01-05 10:12:10|24170.82|24090.82|24172.99|24092.99|24173.41|24093.41|24170.82|24090.82|10
1736071940000|2025-01-05 10:12:20|24172.37|24092.37|24173.25|24093.25|24173.25|24093.25|24172.1|24092.1|8
1736071950000|2025-01-05 10:12:30|24173.24|24093.24|24176.23|24096.23|24176.23|24096.23|24173.24|24093.24|10
1736071960000|2025-01-05 10:12:40|24176.69|24096.69|24179.15|24099.15|24179.71|24099.71|24176.51|24096.51|10
1736071970000|2025-01-05 10:12:50|24179.17|24099.17|24181.87|24101.87|24181.87|24101.87|24178.95|24098.95|10
1736071980000|2025-01-05 10:13:00|24182.82|24102.82|24185.09|24105.09|24185.09|24105.09|24182.82|24102.82|10
1736071990000|2025-01-05 10:13:10|24185.05|24105.05|24186.06|24106.06|24186.06|24106.06|24182.22|24102.22|10
1736072000000|2025-01-05 10:13:20|24185.88|24105.88|24187.08|24107.08|24187.12|24107.12|24185.88|24105.88|10
1736072010000|2025-01-05 10:13:30|24186.93|24106.93|24186.76|24106.76|24187.17|24107.17|24186.43|24106.43|9
1736072020000|2025-01-05 10:13:40|24186.78|24106.78|24187.21|24107.21|24187.28|24107.28|24186.78|24106.78|9
1736072030000|2025-01-05 10:13:50|24186.39|24106.39|24185.67|24105.67|24186.39|24106.39|24184.54|24104.54|9
1736072040000|2025-01-05 10:14:00|24185.66|24105.66|24185.3|24105.3|24185.96|24105.96|24185.3|24105.3|10
1736072050000|2025-01-05 10:14:10|24185.18|24105.18|24182.75|24102.75|24185.18|24105.18|24182.75|24102.75|10
1736072060000|2025-01-05 10:14:20|24182.8|24102.8|24183.51|24103.51|24183.72|24103.72|24182.8|24102.8|10
1736072070000|2025-01-05 10:14:30|24183.35|24103.35|24184.2|24104.2|24184.2|24104.2|24183.2|24103.2|10
1736072080000|2025-01-05 10:14:40|24184.16|24104.16|24184.57|24104.57|24184.78|24104.78|24184.16|24104.16|7
1736035200000|2025-01-05 00:00:00|24473.67|24393.67|24474.96|24394.96|24474.96|24394.96|24473.48|24393.48|9
1736035210000|2025-01-05 00:00:10|24475.37|24395.37|24476.39|24396.39|24476.49|24396.49|24475.19|24395.19|10
1736035220000|2025-01-05 00:00:20|24476.71|24396.71|24478.17|24398.17|24479.69|24399.69|24476.71|24396.71|10
1736035230000|2025-01-05 00:00:30|24477.68|24397.68|24479.21|24399.21|24479.21|24399.21|24477.62|24397.62|10
1736035240000|2025-01-05 00:00:40|24478.86|24398.86|24479.35|24399.35|24479.35|24399.35|24478.86|24398.86|10
1736035250000|2025-01-05 00:00:50|24476.31|24396.31|24478.06|24398.06|24478.06|24398.06|24476.31|24396.31|10
1736035260000|2025-01-05 00:01:00|24478.14|24398.14|24478.66|24398.66|24478.95|24398.95|24476.08|24396.08|10
1736035270000|2025-01-05 00:01:10|24478.7|24398.7|24477|24397|24479.33|24399.33|24476.55|24396.55|10
1736035280000|2025-01-05 00:01:20|24476.97|24396.97|24475.53|24395.53|24476.97|24396.97|24475.53|24395.53|10
1736035290000|2025-01-05 00:01:30|24475.15|24395.15|24475.17|24395.17|24475.91|24395.91|24475.14|24395.14|10
1736035300000|2025-01-05 00:01:40|24473.24|24393.24|24472.84|24392.84|24473.3|24393.3|24472.69|24392.69|10
1736035310000|2025-01-05 00:01:50|24472.9|24392.9|24471.92|24391.92|24472.9|24392.9|24471.92|24391.92|10
1736035320000|2025-01-05 00:02:00|24471.62|24391.62|24469.25|24389.25|24471.62|24391.62|24469.25|24389.25|10
1736035330000|2025-01-05 00:02:10|24469.03|24389.03|24469.21|24389.21|24469.3|24389.3|24468.7|24388.7|9
1736035340000|2025-01-05 00:02:20|24469.34|24389.34|24468.67|24388.67|24469.96|24389.96|24468.67|24388.67|10
1736035350000|2025-01-05 00:02:30|24468.36|24388.36|24468.59|24388.59|24468.59|24388.59|24465.93|24385.93|10
1736035360000|2025-01-05 00:02:40|24467.37|24387.37|24466.27|24386.27|24467.37|24387.37|24466.01|24386.01|9
1736035370000|2025-01-05 00:02:50|24466.21|24386.21|24463.15|24383.15|24466.21|24386.21|24463.15|24383.15|10
1736035380000|2025-01-05 00:03:00|24463.28|24383.28|24456.7|24376.7|24463.28|24383.28|24456.46|24376.46|10
1736035390000|2025-01-05 00:03:10|24456.95|24376.95|24455.82|24375.82|24457.55|24377.55|24455.75|24375.75|10
1736035400000|2025-01-05 00:03:20|24455.83|24375.83|24455.99|24375.99|24456.04|24376.04|24454.25|24374.25|9
1736035410000|2025-01-05 00:03:30|24456.05|24376.05|24455.55|24375.55|24456.32|24376.32|24455.12|24375.12|10
1736035420000|2025-01-05 00:03:40|24457.17|24377.17|24456.61|24376.61|24457.57|24377.57|24456.42|24376.42|10
1736035430000|2025-01-05 00:03:50|24456.63|24376.63|24457.72|24377.72|24458.04|24378.04|24454.99|24374.99|10
1736035440000|2025-01-05 00:04:00|24457.71|24377.71|24457.04|24377.04|24457.71|24377.71|24456.94|24376.94|8
1736035450000|2025-01-05 00:04:10|24457.15|24377.15|24457.29|24377.29|24458.08|24378.08|24457.15|24377.15|10
1736035460000|2025-01-05 00:04:20|24456.9|24376.9|24455.51|24375.51|24457.87|24377.87|24455.51|24375.51|10
1736035470000|2025-01-05 00:04:30|24455.36|24375.36|24454.25|24374.25|24455.36|24375.36|24453.85|24373.85|10
1736035480000|2025-01-05 00:04:40|24454.55|24374.55|24452.14|24372.14|24454.57|24374.57|24452.14|24372.14|10
1736035490000|2025-01-05 00:04:50|24452.22|24372.22|24452.17|24372.17|24452.31|24372.31|24450.83|24370.83|10
1736035500000|2025-01-05 00:05:00|24452.36|24372.36|24447.84|24367.84|24452.64|24372.64|24447.82|24367.82|10
1736035510000|2025-01-05 00:05:10|24447.47|24367.47|24445.95|24365.95|24447.68|24367.68|24445.95|24365.95|10
1736035520000|2025-01-05 00:05:20|24446.48|24366.48|24437.11|24357.11|24446.48|24366.48|24437.11|24357.11|10
1736035530000|2025-01-05 00:05:30|24436.45|24356.45|24435.2|24355.2|24437.8|24357.8|24435.2|24355.2|10
1736035540000|2025-01-05 00:05:40|24434.91|24354.91|24435.83|24355.83|24437.78|24357.78|24434.91|24354.91|10
1736035550000|2025-01-05 00:05:50|24435.37|24355.37|24433.22|24353.22|24435.37|24355.37|24433.22|24353.22|10
1736035560000|2025-01-05 00:06:00|24433.88|24353.88|24437.46|24357.46|24437.46|24357.46|24433.88|24353.88|10
1736035570000|2025-01-05 00:06:10|24437.23|24357.23|24436.71|24356.71|24437.23|24357.23|24436.43|24356.43|9
1736035580000|2025-01-05 00:06:20|24436.28|24356.28|24437.07|24357.07|24437.07|24357.07|24435.7|24355.7|10
1736035590000|2025-01-05 00:06:30|24437.33|24357.33|24436.94|24356.94|24437.83|24357.83|24436.87|24356.87|10
1736035600000|2025-01-05 00:06:40|24437.2|24357.2|24433.41|24353.41|24437.26|24357.26|24433.41|24353.41|10
1736035610000|2025-01-05 00:06:50|24433.43|24353.43|24433.61|24353.61|24433.88|24353.88|24432.04|24352.04|10
1736035620000|2025-01-05 00:07:00|24433.7|24353.7|24432.84|24352.84|24433.75|24353.75|24432.84|24352.84|10
1736035630000|2025-01-05 00:07:10|24433.1|24353.1|24432.27|24352.27|24433.81|24353.81|24432.27|24352.27|9
1736035640000|2025-01-05 00:07:20|24432.04|24352.04|24431.68|24351.68|24432.05|24352.05|24431.68|24351.68|9
1736035650000|2025-01-05 00:07:30|24432.93|24352.93|24433.15|24353.15|24433.15|24353.15|24432.23|24352.23|9
1736035660000|2025-01-05 00:07:40|24433.97|24353.97|24434.04|24354.04|24434.04|24354.04|24432.94|24352.94|9
1736035670000|2025-01-05 00:07:50|24434.03|24354.03|24432.74|24352.74|24434.03|24354.03|24432.73|24352.73|9
1736035680000|2025-01-05 00:08:00|24432.7|24352.7|24432.35|24352.35|24432.7|24352.7|24431.68|24351.68|9
1736035690000|2025-01-05 00:08:10|24432.28|24352.28|24439.29|24359.29|24439.29|24359.29|24432.28|24352.28|10
1736035700000|2025-01-05 00:08:20|24439.77|24359.77|24441.22|24361.22|24441.32|24361.32|24439.77|24359.77|10
1736035710000|2025-01-05 00:08:30|24442.28|24362.28|24447.93|24367.93|24447.93|24367.93|24442.28|24362.28|10
1736035720000|2025-01-05 00:08:40|24448.16|24368.16|24451.94|24371.94|24451.94|24371.94|24448.16|24368.16|10
1736035730000|2025-01-05 00:08:50|24452.3|24372.3|24452.74|24372.74|24453.61|24373.61|24452.3|24372.3|10
1736035740000|2025-01-05 00:09:00|24452.3|24372.3|24450.54|24370.54|24452.3|24372.3|24450.54|24370.54|10
1736035750000|2025-01-05 00:09:10|24452.02|24372.02|24452.33|24372.33|24452.39|24372.39|24451.44|24371.44|10
1736035760000|2025-01-05 00:09:20|24452.19|24372.19|24454.46|24374.46|24454.46|24374.46|24452.19|24372.19|10
1736035770000|2025-01-05 00:09:30|24455.22|24375.22|24455.17|24375.17|24455.35|24375.35|24454.97|24374.97|10
1736035780000|2025-01-05 00:09:40|24455.46|24375.46|24453.72|24373.72|24455.46|24375.46|24453.72|24373.72|9
1736035790000|2025-01-05 00:09:50|24453.7|24373.7|24455.47|24375.47|24455.49|24375.49|24453.49|24373.49|10
1736035800000|2025-01-05 00:10:00|24455.49|24375.49|24457|24377|24457|24377|24455.31|24375.31|9
1736035810000|2025-01-05 00:10:10|24457.32|24377.32|24464.37|24384.37|24464.37|24384.37|24457.16|24377.16|9
1736035820000|2025-01-05 00:10:20|24464.54|24384.54|24472.14|24392.14|24472.4|24392.4|24464.54|24384.54|10
1736035830000|2025-01-05 00:10:30|24472.12|24392.12|24474.78|24394.78|24474.91|24394.91|24472.12|24392.12|10
1736035840000|2025-01-05 00:10:40|24475.31|24395.31|24476.83|24396.83|24477.37|24397.37|24475.31|24395.31|10
1736035850000|2025-01-05 00:10:50|24476.29|24396.29|24476.53|24396.53|24476.54|24396.54|24475.77|24395.77|9
1736035860000|2025-01-05 00:11:00|24476.64|24396.64|24479.39|24399.39|24479.39|24399.39|24476.64|24396.64|10
1736035870000|2025-01-05 00:11:10|24479.67|24399.67|24482.09|24402.09|24482.31|24402.31|24479.47|24399.47|9
1736035880000|2025-01-05 00:11:20|24483.55|24403.55|24482.11|24402.11|24484.19|24404.19|24482.11|24402.11|10
1736035890000|2025-01-05 00:11:30|24480.53|24400.53|24479.47|24399.47|24480.53|24400.53|24479.33|24399.33|9
1736035900000|2025-01-05 00:11:40|24479.7|24399.7|24479.56|24399.56|24479.86|24399.86|24479.37|24399.37|9
1736035910000|2025-01-05 00:11:50|24478.29|24398.29|24478.92|24398.92|24479.67|24399.67|24478.29|24398.29|9
1736035920000|2025-01-05 00:12:00|24479.28|24399.28|24479.17|24399.17|24479.5|24399.5|24478.19|24398.19|9
1736035930000|2025-01-05 00:12:10|24478.82|24398.82|24477.27|24397.27|24478.96|24398.96|24477.27|24397.27|8
1736035940000|2025-01-05 00:12:20|24477.15|24397.15|24476.09|24396.09|24477.34|24397.34|24476.09|24396.09|9
1736035950000|2025-01-05 00:12:30|24476.18|24396.18|24477.09|24397.09|24477.51|24397.51|24476.08|24396.08|10
1736035960000|2025-01-05 00:12:40|24476.77|24396.77|24477.8|24397.8|24477.8|24397.8|24476.58|24396.58|9
1736035970000|2025-01-05 00:12:50|24477.81|24397.81|24477.83|24397.83|24477.9|24397.9|24477.54|24397.54|9
1736035980000|2025-01-05 00:13:00|24478.81|24398.81|24483.22|24403.22|24483.22|24403.22|24478.81|24398.81|10
1736035990000|2025-01-05 00:13:10|24483.39|24403.39|24487.64|24407.64|24487.64|24407.64|24483.04|24403.04|10
1736036000000|2025-01-05 00:13:20|24488.57|24408.57|24493.26|24413.26|24493.26|24413.26|24488.57|24408.57|10
1736036010000|2025-01-05 00:13:30|24494.61|24414.61|24495.7|24415.7|24495.7|24415.7|24493.87|24413.87|10
1736036020000|2025-01-05 00:13:40|24495.63|24415.63|24495.41|24415.41|24495.67|24415.67|24494.7|24414.7|10
1736036030000|2025-01-05 00:13:50|24495.97|24415.97|24498.02|24418.02|24498.02|24418.02|24495.82|24415.82|10
1736036040000|2025-01-05 00:14:00|24498.1|24418.1|24502.45|24422.45|24502.45|24422.45|24497.7|24417.7|10
1736036050000|2025-01-05 00:14:10|24502.34|24422.34|24505.04|24425.04|24506.72|24426.72|24502.34|24422.34|10
1736036060000|2025-01-05 00:14:20|24505.32|24425.32|24506.42|24426.42|24506.51|24426.51|24505.27|24425.27|10
1736036070000|2025-01-05 00:14:30|24506.34|24426.34|24504.09|24424.09|24506.34|24426.34|24503.18|24423.18|10
1736036080000|2025-01-05 00:14:40|24503.75|24423.75|24503.72|24423.72|24504.24|24424.24|24503.1|24423.1|10
1736036090000|2025-01-05 00:14:50|24503.66|24423.66|24504.22|24424.22|24504.74|24424.74|24503.57|24423.57|10
1736036100000|2025-01-05 00:15:00|24504.33|24424.33|24501.85|24421.85|24504.33|24424.33|24501.73|24421.73|10
1736036110000|2025-01-05 00:15:10|24501.23|24421.23|24502.73|24422.73|24502.73|24422.73|24500.17|24420.17|10
1736036120000|2025-01-05 00:15:20|24503.06|24423.06|24504.86|24424.86|24504.86|24424.86|24502.73|24422.73|10
1736036130000|2025-01-05 00:15:30|24504.91|24424.91|24509.79|24429.79|24509.79|24429.79|24504.91|24424.91|10
1736036140000|2025-01-05 00:15:40|24509.81|24429.81|24512.57|24432.57|24512.57|24432.57|24508.78|24428.78|10
1736036150000|2025-01-05 00:15:50|24512.71|24432.71|24514.37|24434.37|24514.37|24434.37|24512.37|24432.37|10
1736036160000|2025-01-05 00:16:00|24514.65|24434.65|24513.7|24433.7|24514.87|24434.87|24512.94|24432.94|10
1736036170000|2025-01-05 00:16:10|24513.82|24433.82|24514.69|24434.69|24514.97|24434.97|24513.62|24433.62|10
1736036180000|2025-01-05 00:16:20|24514.22|24434.22|24515.53|24435.53|24515.53|24435.53|24514.22|24434.22|10
1736036190000|2025-01-05 00:16:30|24516.05|24436.05|24513.56|24433.56|24517.35|24437.35|24513.56|24433.56|10
1736036200000|2025-01-05 00:16:40|24513.66|24433.66|24513.9|24433.9|24514.11|24434.11|24511.56|24431.56|10
1736036210000|2025-01-05 00:16:50|24513.32|24433.32|24514.67|24434.67|24515.64|24435.64|24512.56|24432.56|9
1736036220000|2025-01-05 00:17:00|24515.01|24435.01|24517.62|24437.62|24517.62|24437.62|24514.8|24434.8|10
1736036230000|2025-01-05 00:17:10|24517.83|24437.83|24522.62|24442.62|24522.62|24442.62|24517.59|24437.59|10
1736036240000|2025-01-05 00:17:20|24522.88|24442.88|24525.9|24445.9|24526.31|24446.31|24522.88|24442.88|10
1736036250000|2025-01-05 00:17:30|24525.74|24445.74|24525.31|24445.31|24525.74|24445.74|24524.45|24444.45|9
1736036260000|2025-01-05 00:17:40|24525.33|24445.33|24526.12|24446.12|24526.53|24446.53|24525.02|24445.02|10
1736036270000|2025-01-05 00:17:50|24526.3|24446.3|24527.14|24447.14|24527.14|24447.14|24525.92|24445.92|10
1736036280000|2025-01-05 00:18:00|24527.09|24447.09|24534.38|24454.38|24534.38|24454.38|24527.09|24447.09|10
1736036290000|2025-01-05 00:18:10|24534.86|24454.86|24533.75|24453.75|24535.72|24455.72|24532.11|24452.11|10
1736036300000|2025-01-05 00:18:20|24535.14|24455.14|24536.93|24456.93|24536.94|24456.94|24535.14|24455.14|10
1736036310000|2025-01-05 00:18:30|24536.89|24456.89|24533.63|24453.63|24536.89|24456.89|24532.96|24452.96|9
1736036320000|2025-01-05 00:18:40|24533.77|24453.77|24535.91|24455.91|24535.91|24455.91|24533.45|24453.45|10
1736036330000|2025-01-05 00:18:50|24535.99|24455.99|24538.66|24458.66|24538.66|24458.66|24535.99|24455.99|10
1736036340000|2025-01-05 00:19:00|24538.64|24458.64|24537.61|24457.61|24538.64|24458.64|24537.61|24457.61|9
1736036350000|2025-01-05 00:19:10|24537.41|24457.41|24533.59|24453.59|24537.82|24457.82|24533.59|24453.59|10
1736036360000|2025-01-05 00:19:20|24532.62|24452.62|24530.1|24450.1|24533.28|24453.28|24530.08|24450.08|10
1736036370000|2025-01-05 00:19:30|24528.87|24448.87|24528.77|24448.77|24529.16|24449.16|24527.57|24447.57|10
1736036380000|2025-01-05 00:19:40|24529.06|24449.06|24530.45|24450.45|24530.67|24450.67|24528.71|24448.71|10
1736036390000|2025-01-05 00:19:50|24530.14|24450.14|24525.39|24445.39|24530.14|24450.14|24525.39|24445.39|10
1736036400000|2025-01-05 00:20:00|24527.09|24447.09|24522.58|24442.58|24527.09|24447.09|24522.06|24442.06|10
1736036410000|2025-01-05 00:20:10|24523.06|24443.06|24521.84|24441.84|24524.4|24444.4|24521.24|24441.24|10
1736036420000|2025-01-05 00:20:20|24521.18|24441.18|24518.14|24438.14|24521.18|24441.18|24518.14|24438.14|10
1736036430000|2025-01-05 00:20:30|24516.83|24436.83|24517.93|24437.93|24518.76|24438.76|24516.83|24436.83|10
1736036440000|2025-01-05 00:20:40|24516.8|24436.8|24509.65|24429.65|24516.8|24436.8|24509.65|24429.65|10
1736036450000|2025-01-05 00:20:50|24508.9|24428.9|24506.65|24426.65|24509.33|24429.33|24506.02|24426.02|10
1736036460000|2025-01-05 00:21:00|24506.36|24426.36|24503.66|24423.66|24506.79|24426.79|24503.41|24423.41|10
1736036470000|2025-01-05 00:21:10|24503.67|24423.67|24501.97|24421.97|24503.67|24423.67|24501.97|24421.97|10
1736036480000|2025-01-05 00:21:20|24501.91|24421.91|24497.86|24417.86|24502.8|24422.8|24497.64|24417.64|10
1736036490000|2025-01-05 00:21:30|24497.81|24417.81|24495.52|24415.52|24498.12|24418.12|24495.52|24415.52|9
1736036500000|2025-01-05 00:21:40|24495.1|24415.1|24492.98|24412.98|24495.1|24415.1|24492.74|24412.74|10
1736036510000|2025-01-05 00:21:50|24492.74|24412.74|24491.57|24411.57|24493.34|24413.34|24491.38|24411.38|10
1736036520000|2025-01-05 00:22:00|24491.16|24411.16|24490.59|24410.59|24491.16|24411.16|24490.31|24410.31|10
1736036530000|2025-01-05 00:22:10|24491.5|24411.5|24493.12|24413.12|24493.12|24413.12|24491.5|24411.5|10
1736036540000|2025-01-05 00:22:20|24493.68|24413.68|24496.89|24416.89|24496.89|24416.89|24493.68|24413.68|10
1736036550000|2025-01-05 00:22:30|24496.92|24416.92|24497.97|24417.97|24497.97|24417.97|24496.82|24416.82|10
1736036560000|2025-01-05 00:22:40|24498.9|24418.9|24498.43|24418.43|24498.9|24418.9|24497.68|24417.68|10
1736036570000|2025-01-05 00:22:50|24498.1|24418.1|24497.49|24417.49|24498.91|24418.91|24497.49|24417.49|10
1736036580000|2025-01-05 00:23:00|24497.39|24417.39|24495.36|24415.36|24497.39|24417.39|24495.36|24415.36|10
1736036590000|2025-01-05 00:23:10|24494.95|24414.95|24493.27|24413.27|24495.19|24415.19|24493.27|24413.27|9
1736036600000|2025-01-05 00:23:20|24490.56|24410.56|24488.43|24408.43|24490.56|24410.56|24488.43|24408.43|10
1736036610000|2025-01-05 00:23:30|24489|24409|24489.41|24409.41|24490.33|24410.33|24488.79|24408.79|10
1736036620000|2025-01-05 00:23:40|24490.03|24410.03|24490.33|24410.33|24491.3|24411.3|24490.03|24410.03|9
1736036630000|2025-01-05 00:23:50|24490.21|24410.21|24488.71|24408.71|24490.21|24410.21|24488.61|24408.61|9
1736036640000|2025-01-05 00:24:00|24488.68|24408.68|24486.17|24406.17|24488.97|24408.97|24486.17|24406.17|9
1736036650000|2025-01-05 00:24:10|24486.22|24406.22|24486.67|24406.67|24487.14|24407.14|24486.22|24406.22|9
1736036660000|2025-01-05 00:24:20|24486.82|24406.82|24486.58|24406.58|24487.4|24407.4|24486.23|24406.23|10
1736036670000|2025-01-05 00:24:30|24486.5|24406.5|24484.04|24404.04|24486.5|24406.5|24484.04|24404.04|10
1736036680000|2025-01-05 00:24:40|24484.16|24404.16|24484.14|24404.14|24484.48|24404.48|24483.81|24403.81|10
1736036690000|2025-01-05 00:24:50|24484.11|24404.11|24481.58|24401.58|24484.15|24404.15|24481.58|24401.58|10
1736036700000|2025-01-05 00:25:00|24481.35|24401.35|24480.63|24400.63|24481.35|24401.35|24480.03|24400.03|9
1736036710000|2025-01-05 00:25:10|24481.27|24401.27|24482.62|24402.62|24482.62|24402.62|24480.73|24400.73|10
1736036720000|2025-01-05 00:25:20|24482.15|24402.15|24481.08|24401.08|24482.15|24402.15|24480.87|24400.87|10
1736036730000|2025-01-05 00:25:30|24480.96|24400.96|24481.41|24401.41|24481.44|24401.44|24480.75|24400.75|10
1736036740000|2025-01-05 00:25:40|24479.83|24399.83|24482.8|24402.8|24482.8|24402.8|24479.83|24399.83|10
1736036750000|2025-01-05 00:25:50|24483|24403|24481.73|24401.73|24483.86|24403.86|24480.41|24400.41|10
1736036760000|2025-01-05 00:26:00|24481.51|24401.51|24480.8|24400.8|24481.51|24401.51|24480.64|24400.64|9
1736036770000|2025-01-05 00:26:10|24480.56|24400.56|24479.88|24399.88|24480.64|24400.64|24479.88|24399.88|7
1736036780000|2025-01-05 00:26:20|24479.78|24399.78|24479.09|24399.09|24480.56|24400.56|24479.09|24399.09|10
1736036790000|2025-01-05 00:26:30|24478.85|24398.85|24477.62|24397.62|24478.85|24398.85|24477.13|24397.13|10
1736036800000|2025-01-05 00:26:40|24477.68|24397.68|24477.17|24397.17|24477.68|24397.68|24477.07|24397.07|9
1736036810000|2025-01-05 00:26:50|24477.15|24397.15|24475.62|24395.62|24477.15|24397.15|24475.58|24395.58|9
1736036820000|2025-01-05 00:27:00|24475.6|24395.6|24475.23|24395.23|24475.99|24395.99|24474.68|24394.68|10
1736036830000|2025-01-05 00:27:10|24475.72|24395.72|24474.92|24394.92|24475.96|24395.96|24474.79|24394.79|9
1736036840000|2025-01-05 00:27:20|24475.03|24395.03|24475.72|24395.72|24476.22|24396.22|24475.03|24395.03|10
1736036850000|2025-01-05 00:27:30|24475.52|24395.52|24476.33|24396.33|24476.62|24396.62|24475.52|24395.52|10
1736036860000|2025-01-05 00:27:40|24476.38|24396.38|24479.72|24399.72|24479.72|24399.72|24476.38|24396.38|10
1736036870000|2025-01-05 00:27:50|24478.71|24398.71|24478.97|24398.97|24479.49|24399.49|24478.25|24398.25|10
1736036880000|2025-01-05 00:28:00|24478.59|24398.59|24478.01|24398.01|24478.59|24398.59|24477.98|24397.98|9
1736036890000|2025-01-05 00:28:10|24478.13|24398.13|24476.31|24396.31|24478.27|24398.27|24476.31|24396.31|10
1736036900000|2025-01-05 00:28:20|24476.27|24396.27|24476.64|24396.64|24476.85|24396.85|24476.27|24396.27|10
1736036910000|2025-01-05 00:28:30|24476.77|24396.77|24476.9|24396.9|24477.03|24397.03|24476.65|24396.65|10
1736036920000|2025-01-05 00:28:40|24477.22|24397.22|24477.2|24397.2|24478.01|24398.01|24477.2|24397.2|10
1736036930000|2025-01-05 00:28:50|24477.39|24397.39|24478.5|24398.5|24479.05|24399.05|24477.39|24397.39|10
1736036940000|2025-01-05 00:29:00|24478.46|24398.46|24479.42|24399.42|24479.46|24399.46|24478.08|24398.08|9
1736036950000|2025-01-05 00:29:10|24478.64|24398.64|24478.57|24398.57|24478.64|24398.64|24477.53|24397.53|10
1736036960000|2025-01-05 00:29:20|24478.45|24398.45|24481.22|24401.22|24481.22|24401.22|24478.03|24398.03|10
1736036970000|2025-01-05 00:29:30|24481.35|24401.35|24481.84|24401.84|24481.84|24401.84|24481.33|24401.33|9
1736036980000|2025-01-05 00:29:40|24482.04|24402.04|24483.24|24403.24|24483.24|24403.24|24482.04|24402.04|10
1736036990000|2025-01-05 00:29:50|24483.15|24403.15|24485.13|24405.13|24485.13|24405.13|24483.15|24403.15|8
1736037000000|2025-01-05 00:30:00|24486.5|24406.5|24489.09|24409.09|24489.09|24409.09|24486.5|24406.5|10
1736037010000|2025-01-05 00:30:10|24488.82|24408.82|24489.42|24409.42|24489.69|24409.69|24488.82|24408.82|9
1736037020000|2025-01-05 00:30:20|24489.13|24409.13|24487.49|24407.49|24490.75|24410.75|24487.49|24407.49|10
1736037030000|2025-01-05 00:30:30|24487.29|24407.29|24486.26|24406.26|24487.29|24407.29|24486.26|24406.26|10
1736037040000|2025-01-05 00:30:40|24485.69|24405.69|24484.7|24404.7|24485.69|24405.69|24484.7|24404.7|10
1736037050000|2025-01-05 00:30:50|24484.53|24404.53|24482.75|24402.75|24484.53|24404.53|24482.62|24402.62|8
1736037060000|2025-01-05 00:31:00|24482.77|24402.77|24483.1|24403.1|24483.21|24403.21|24482.44|24402.44|9
1736037070000|2025-01-05 00:31:10|24482.96|24402.96|24482.64|24402.64|24483.75|24403.75|24482.63|24402.63|10
1736037080000|2025-01-05 00:31:20|24482.74|24402.74|24483.33|24403.33|24483.74|24403.74|24482.74|24402.74|9
1736037090000|2025-01-05 00:31:30|24483.37|24403.37|24483.7|24403.7|24484.67|24404.67|24483.37|24403.37|10
1736037100000|2025-01-05 00:31:40|24483.18|24403.18|24484.74|24404.74|24484.74|24404.74|24483.18|24403.18|10
1736037110000|2025-01-05 00:31:50|24484.76|24404.76|24484.07|24404.07|24485.16|24405.16|24484.07|24404.07|9
1736037120000|2025-01-05 00:32:00|24483.55|24403.55|24482.36|24402.36|24483.55|24403.55|24482.36|24402.36|10
1736037130000|2025-01-05 00:32:10|24482.04|24402.04|24482.78|24402.78|24482.78|24402.78|24481.45|24401.45|10
1736037140000|2025-01-05 00:32:20|24483.28|24403.28|24482.14|24402.14|24483.44|24403.44|24482.14|24402.14|10
1736037150000|2025-01-05 00:32:30|24481.83|24401.83|24481.54|24401.54|24481.83|24401.83|24480.82|24400.82|9
1736037160000|2025-01-05 00:32:40|24481.5|24401.5|24480.87|24400.87|24481.7|24401.7|24480.84|24400.84|10
1736037170000|2025-01-05 00:32:50|24480.62|24400.62|24480.51|24400.51|24480.62|24400.62|24479.33|24399.33|10
1736037180000|2025-01-05 00:33:00|24480.46|24400.46|24479.33|24399.33|24480.77|24400.77|24478.75|24398.75|10
1736037190000|2025-01-05 00:33:10|24479.38|24399.38|24481.28|24401.28|24481.28|24401.28|24479.21|24399.21|10
1736037200000|2025-01-05 00:33:20|24481.46|24401.46|24484.23|24404.23|24484.23|24404.23|24481.21|24401.21|9
1736037210000|2025-01-05 00:33:30|24484.18|24404.18|24485.87|24405.87|24485.87|24405.87|24484.18|24404.18|10
1736037220000|2025-01-05 00:33:40|24486.44|24406.44|24488.82|24408.82|24489.11|24409.11|24486.44|24406.44|10
1736037230000|2025-01-05 00:33:50|24488.97|24408.97|24492.92|24412.92|24492.92|24412.92|24488.97|24408.97|9
1736037240000|2025-01-05 00:34:00|24492.86|24412.86|24493.61|24413.61|24493.82|24413.82|24492.72|24412.72|10
1736037250000|2025-01-05 00:34:10|24494.03|24414.03|24499.3|24419.3|24499.3|24419.3|24494.03|24414.03|9
1736037260000|2025-01-05 00:34:20|24501.45|24421.45|24503.38|24423.38|24503.38|24423.38|24501.45|24421.45|10
1736037270000|2025-01-05 00:34:30|24503.39|24423.39|24504.28|24424.28|24505.24|24425.24|24503.06|24423.06|10
1736037280000|2025-01-05 00:34:40|24504.03|24424.03|24502.1|24422.1|24504.03|24424.03|24502.08|24422.08|10
1736037290000|2025-01-05 00:34:50|24502.06|24422.06|24501.4|24421.4|24502.45|24422.45|24501.4|24421.4|10
1736037300000|2025-01-05 00:35:00|24501.09|24421.09|24500.57|24420.57|24501.54|24421.54|24500.57|24420.57|9
1736037310000|2025-01-05 00:35:10|24500.25|24420.25|24501.68|24421.68|24502.18|24422.18|24500.25|24420.25|9
1736037320000|2025-01-05 00:35:20|24502.02|24422.02|24501.82|24421.82|24502.33|24422.33|24501.3|24421.3|9
1736037330000|2025-01-05 00:35:30|24502.03|24422.03|24501.66|24421.66|24502.68|24422.68|24501.61|24421.61|10
1736037340000|2025-01-05 00:35:40|24501.88|24421.88|24501.75|24421.75|24501.88|24421.88|24501.23|24421.23|10
1736037350000|2025-01-05 00:35:50|24501.84|24421.84|24499.1|24419.1|24501.84|24421.84|24499.1|24419.1|10
1736037360000|2025-01-05 00:36:00|24499.23|24419.23|24505.4|24425.4|24505.4|24425.4|24499.23|24419.23|10
1736037370000|2025-01-05 00:36:10|24505.35|24425.35|24505|24425|24505.55|24425.55|24505|24425|10
1736037380000|2025-01-05 00:36:20|24504.83|24424.83|24504.03|24424.03|24504.83|24424.83|24503.82|24423.82|10
1736037390000|2025-01-05 00:36:30|24503.95|24423.95|24503.41|24423.41|24504.01|24424.01|24503.06|24423.06|10
1736037400000|2025-01-05 00:36:40|24504.32|24424.32|24503.56|24423.56|24504.57|24424.57|24502.91|24422.91|10
1736037410000|2025-01-05 00:36:50|24503.82|24423.82|24510.32|24430.32|24510.32|24430.32|24503.62|24423.62|10
1736037420000|2025-01-05 00:37:00|24510.31|24430.31|24513.35|24433.35|24513.36|24433.36|24510.31|24430.31|8
1736037430000|2025-01-05 00:37:10|24513.24|24433.24|24513.83|24433.83|24513.89|24433.89|24513.02|24433.02|10
1736037440000|2025-01-05 00:37:20|24513.62|24433.62|24513.24|24433.24|24513.62|24433.62|24512.88|24432.88|9
1736037450000|2025-01-05 00:37:30|24513.1|24433.1|24513.06|24433.06|24514.18|24434.18|24512.74|24432.74|10
1736037460000|2025-01-05 00:37:40|24512.47|24432.47|24512.19|24432.19|24512.47|24432.47|24512.19|24432.19|8
1736037470000|2025-01-05 00:37:50|24511.78|24431.78|24510.44|24430.44|24511.78|24431.78|24510.44|24430.44|10
1736037480000|2025-01-05 00:38:00|24510.23|24430.23|24509.86|24429.86|24510.58|24430.58|24509.52|24429.52|10
1736037490000|2025-01-05 00:38:10|24509.6|24429.6|24508.68|24428.68|24509.6|24429.6|24507.82|24427.82|10
1736037500000|2025-01-05 00:38:20|24508.37|24428.37|24505.87|24425.87|24508.44|24428.44|24505.87|24425.87|9
1736037510000|2025-01-05 00:38:30|24505.94|24425.94|24505.71|24425.71|24505.95|24425.95|24505.22|24425.22|10
1736037520000|2025-01-05 00:38:40|24505.94|24425.94|24503.59|24423.59|24506.68|24426.68|24503.59|24423.59|10
1736037530000|2025-01-05 00:38:50|24503.44|24423.44|24505.03|24425.03|24505.2|24425.2|24503.44|24423.44|10
1736037540000|2025-01-05 00:39:00|24505.28|24425.28|24501.48|24421.48|24505.28|24425.28|24501.48|24421.48|10
1736037550000|2025-01-05 00:39:10|24501.43|24421.43|24501.68|24421.68|24501.68|24421.68|24500.59|24420.59|9
1736037560000|2025-01-05 00:39:20|24501.65|24421.65|24502.34|24422.34|24502.52|24422.52|24501.65|24421.65|10
1736037570000|2025-01-05 00:39:30|24502.24|24422.24|24502.74|24422.74|24502.79|24422.79|24502.19|24422.19|10
1736037580000|2025-01-05 00:39:40|24502.72|24422.72|24502.41|24422.41|24502.8|24422.8|24502.41|24422.41|9
1736037590000|2025-01-05 00:39:50|24502.01|24422.01|24503.1|24423.1|24503.86|24423.86|24501.92|24421.92|10
1736037600000|2025-01-05 00:40:00|24503.09|24423.09|24501.03|24421.03|24503.09|24423.09|24500.71|24420.71|10
1736037610000|2025-01-05 00:40:10|24498.16|24418.16|24492.76|24412.76|24498.36|24418.36|24492.76|24412.76|10
1736037620000|2025-01-05 00:40:20|24492.48|24412.48|24491.57|24411.57|24492.48|24412.48|24491.57|24411.57|10
1736037630000|2025-01-05 00:40:30|24491.54|24411.54|24490.64|24410.64|24491.63|24411.63|24490.37|24410.37|10
1736037640000|2025-01-05 00:40:40|24490.74|24410.74|24483.8|24403.8|24490.74|24410.74|24483.8|24403.8|10
1736037650000|2025-01-05 00:40:50|24483.76|24403.76|24482.32|24402.32|24483.76|24403.76|24482.32|24402.32|10
1736037660000|2025-01-05 00:41:00|24482.46|24402.46|24480.28|24400.28|24482.46|24402.46|24479.86|24399.86|10
1736037670000|2025-01-05 00:41:10|24479.83|24399.83|24480.09|24400.09|24480.09|24400.09|24479.02|24399.02|10
1736037680000|2025-01-05 00:41:20|24480.03|24400.03|24479.29|24399.29|24480.53|24400.53|24479.03|24399.03|9
1736037690000|2025-01-05 00:41:30|24479.84|24399.84|24479.31|24399.31|24480.2|24400.2|24479.31|24399.31|8
1736037700000|2025-01-05 00:41:40|24479.32|24399.32|24478.74|24398.74|24479.32|24399.32|24478.58|24398.58|8
1736037710000|2025-01-05 00:41:50|24478.73|24398.73|24479.13|24399.13|24479.55|24399.55|24478.73|24398.73|9
1736037720000|2025-01-05 00:42:00|24478.22|24398.22|24478.44|24398.44|24478.67|24398.67|24478.22|24398.22|9
1736037730000|2025-01-05 00:42:10|24478.7|24398.7|24479.34|24399.34|24479.34|24399.34|24478.62|24398.62|8
1736037740000|2025-01-05 00:42:20|24479.37|24399.37|24478.91|24398.91|24479.65|24399.65|24478.91|24398.91|10
1736037750000|2025-01-05 00:42:30|24478.45|24398.45|24476.33|24396.33|24478.47|24398.47|24475.96|24395.96|10
1736037760000|2025-01-05 00:42:40|24476.46|24396.46|24478.86|24398.86|24478.9|24398.9|24476.46|24396.46|10
1736037770000|2025-01-05 00:42:50|24478.93|24398.93|24475.66|24395.66|24479.81|24399.81|24475.5|24395.5|9
1736037780000|2025-01-05 00:43:00|24475.19|24395.19|24473.44|24393.44|24475.19|24395.19|24473.13|24393.13|10
1736037790000|2025-01-05 00:43:10|24473.58|24393.58|24473.54|24393.54|24473.79|24393.79|24473.54|24393.54|8
1736037800000|2025-01-05 00:43:20|24473.6|24393.6|24472.91|24392.91|24473.6|24393.6|24472.91|24392.91|10
1736037810000|2025-01-05 00:43:30|24472.82|24392.82|24471.14|24391.14|24472.82|24392.82|24471.06|24391.06|9
1736037820000|2025-01-05 00:43:40|24471.1|24391.1|24470.31|24390.31|24471.13|24391.13|24470.31|24390.31|8
1736037830000|2025-01-05 00:43:50|24470.14|24390.14|24469.56|24389.56|24470.82|24390.82|24469.56|24389.56|10
1736037840000|2025-01-05 00:44:00|24469.36|24389.36|24468.67|24388.67|24469.36|24389.36|24468.52|24388.52|9
1736037850000|2025-01-05 00:44:10|24468.78|24388.78|24469.49|24389.49|24469.51|24389.51|24468.67|24388.67|10
1736037860000|2025-01-05 00:44:20|24468.89|24388.89|24469.48|24389.48|24469.48|24389.48|24468.89|24388.89|10
1736037870000|2025-01-05 00:44:30|24469.49|24389.49|24469.44|24389.44|24469.49|24389.49|24469.13|24389.13|10
1736037880000|2025-01-05 00:44:40|24469.43|24389.43|24466.75|24386.75|24469.43|24389.43|24466.75|24386.75|10
1736037890000|2025-01-05 00:44:50|24466.78|24386.78|24466.18|24386.18|24467.03|24387.03|24466.18|24386.18|10
1736037900000|2025-01-05 00:45:00|24466.93|24386.93|24469.52|24389.52|24469.52|24389.52|24466.9|24386.9|9
1736037910000|2025-01-05 00:45:10|24469.54|24389.54|24471.36|24391.36|24471.36|24391.36|24469.33|24389.33|10
1736037920000|2025-01-05 00:45:20|24472.08|24392.08|24475.47|24395.47|24475.47|24395.47|24471.77|24391.77|10
1736037930000|2025-01-05 00:45:30|24475.97|24395.97|24480.65|24400.65|24480.65|24400.65|24475.97|24395.97|10
1736037940000|2025-01-05 00:45:40|24480.97|24400.97|24481.72|24401.72|24482.13|24402.13|24480.97|24400.97|9
1736037950000|2025-01-05 00:45:50|24481.51|24401.51|24479.81|24399.81|24481.54|24401.54|24479.81|24399.81|10
1736037960000|2025-01-05 00:46:00|24479.76|24399.76|24479.82|24399.82|24479.95|24399.95|24479.49|24399.49|10
1736037970000|2025-01-05 00:46:10|24479.64|24399.64|24479.45|24399.45|24480.04|24400.04|24479.4|24399.4|10
1736037980000|2025-01-05 00:46:20|24479.12|24399.12|24479.32|24399.32|24479.98|24399.98|24478.87|24398.87|10
1736037990000|2025-01-05 00:46:30|24478.64|24398.64|24476.36|24396.36|24478.64|24398.64|24476.36|24396.36|9
1736038000000|2025-01-05 00:46:40|24475.82|24395.82|24476.03|24396.03|24476.03|24396.03|24475.57|24395.57|10
1736038010000|2025-01-05 00:46:50|24476.14|24396.14|24475.47|24395.47|24476.14|24396.14|24474.93|24394.93|10
1736038020000|2025-01-05 00:47:00|24475.44|24395.44|24474.62|24394.62|24475.52|24395.52|24473.93|24393.93|8
1736038030000|2025-01-05 00:47:10|24474.58|24394.58|24473.8|24393.8|24474.58|24394.58|24473.8|24393.8|10
1736038040000|2025-01-05 00:47:20|24473.45|24393.45|24473.52|24393.52|24473.83|24393.83|24473.45|24393.45|9
1736038050000|2025-01-05 00:47:30|24472.84|24392.84|24471.89|24391.89|24472.84|24392.84|24471.74|24391.74|9
1736038060000|2025-01-05 00:47:40|24471.82|24391.82|24470.89|24390.89|24471.82|24391.82|24470.38|24390.38|10
1736038070000|2025-01-05 00:47:50|24470.94|24390.94|24468.19|24388.19|24471.37|24391.37|24468.19|24388.19|10
1736038080000|2025-01-05 00:48:00|24467.66|24387.66|24462.24|24382.24|24467.66|24387.66|24462.24|24382.24|10
1736038090000|2025-01-05 00:48:10|24462.18|24382.18|24459.09|24379.09|24462.39|24382.39|24459.09|24379.09|10
1736038100000|2025-01-05 00:48:20|24458.92|24378.92|24451.32|24371.32|24458.92|24378.92|24451.32|24371.32|10
1736038110000|2025-01-05 00:48:30|24450.95|24370.95|24447.96|24367.96|24451.07|24371.07|24447.92|24367.92|9
1736038120000|2025-01-05 00:48:40|24447.61|24367.61|24447.09|24367.09|24447.96|24367.96|24447.07|24367.07|10
1736038130000|2025-01-05 00:48:50|24447.12|24367.12|24445.37|24365.37|24447.35|24367.35|24445.37|24365.37|10
1736038140000|2025-01-05 00:49:00|24445.26|24365.26|24444.84|24364.84|24445.26|24365.26|24444.84|24364.84|9
1736038150000|2025-01-05 00:49:10|24444.56|24364.56|24443.16|24363.16|24444.56|24364.56|24443.16|24363.16|10
1736038160000|2025-01-05 00:49:20|24444.44|24364.44|24442.89|24362.89|24444.61|24364.61|24442.46|24362.46|10
1736038170000|2025-01-05 00:49:30|24442.83|24362.83|24443.55|24363.55|24443.55|24363.55|24442.83|24362.83|10
1736038180000|2025-01-05 00:49:40|24443.65|24363.65|24440.11|24360.11|24443.65|24363.65|24440.11|24360.11|10
1736038190000|2025-01-05 00:49:50|24439.49|24359.49|24431.9|24351.9|24439.49|24359.49|24431.9|24351.9|10
1736038200000|2025-01-05 00:50:00|24431.87|24351.87|24433.29|24353.29|24433.75|24353.75|24431.87|24351.87|10
1736038210000|2025-01-05 00:50:10|24434.11|24354.11|24435.73|24355.73|24436.07|24356.07|24434.11|24354.11|10
1736038220000|2025-01-05 00:50:20|24435.64|24355.64|24436.98|24356.98|24437.25|24357.25|24435.64|24355.64|9
1736038230000|2025-01-05 00:50:30|24437.01|24357.01|24436.37|24356.37|24437.42|24357.42|24435.8|24355.8|10
1736038240000|2025-01-05 00:50:40|24436.65|24356.65|24438.78|24358.78|24439.42|24359.42|24436.65|24356.65|10
1736038250000|2025-01-05 00:50:50|24439.86|24359.86|24440.67|24360.67|24440.81|24360.81|24439.82|24359.82|10
1736038260000|2025-01-05 00:51:00|24440.61|24360.61|24440.81|24360.81|24440.84|24360.84|24440.44|24360.44|10
1736038270000|2025-01-05 00:51:10|24440.43|24360.43|24439.21|24359.21|24440.43|24360.43|24439.12|24359.12|10
1736038280000|2025-01-05 00:51:20|24439.6|24359.6|24438.45|24358.45|24439.6|24359.6|24438.45|24358.45|10
1736038290000|2025-01-05 00:51:30|24438.03|24358.03|24434.65|24354.65|24438.03|24358.03|24434.65|24354.65|10
1736038300000|2025-01-05 00:51:40|24434.78|24354.78|24435.01|24355.01|24435.21|24355.21|24433.95|24353.95|9
1736038310000|2025-01-05 00:51:50|24435.13|24355.13|24433.43|24353.43|24435.74|24355.74|24433.43|24353.43|10
1736038320000|2025-01-05 00:52:00|24433.45|24353.45|24431.55|24351.55|24433.62|24353.62|24431.55|24351.55|10
1736038330000|2025-01-05 00:52:10|24431.52|24351.52|24432.53|24352.53|24432.65|24352.65|24431.52|24351.52|10
1736038340000|2025-01-05 00:52:20|24431.56|24351.56|24432.27|24352.27|24432.27|24352.27|24430.34|24350.34|10
1736038350000|2025-01-05 00:52:30|24432.47|24352.47|24433.21|24353.21|24433.65|24353.65|24432.47|24352.47|10
1736038360000|2025-01-05 00:52:40|24433.24|24353.24|24434.09|24354.09|24434.64|24354.64|24433.24|24353.24|10
1736038370000|2025-01-05 00:52:50|24434.08|24354.08|24435.48|24355.48|24435.48|24355.48|24433.78|24353.78|10
1736038380000|2025-01-05 00:53:00|24435.63|24355.63|24434.29|24354.29|24435.63|24355.63|24434.29|24354.29|9
1736038390000|2025-01-05 00:53:10|24434.2|24354.2|24434.68|24354.68|24434.91|24354.91|24434.19|24354.19|10
1736038400000|2025-01-05 00:53:20|24435.22|24355.22|24436.73|24356.73|24437.23|24357.23|24434.87|24354.87|8
1736038410000|2025-01-05 00:53:30|24436.61|24356.61|24437.8|24357.8|24437.8|24357.8|24436.14|24356.14|10
1736038420000|2025-01-05 00:53:40|24437.75|24357.75|24439.58|24359.58|24439.59|24359.59|24437.54|24357.54|10
1736038430000|2025-01-05 00:53:50|24439.48|24359.48|24439.49|24359.49|24439.49|24359.49|24438.99|24358.99|10
1736038440000|2025-01-05 00:54:00|24439.54|24359.54|24439.67|24359.67|24440.06|24360.06|24439.54|24359.54|8
1736038450000|2025-01-05 00:54:10|24439.66|24359.66|24438.76|24358.76|24439.94|24359.94|24438.67|24358.67|9
1736038460000|2025-01-05 00:54:20|24438.83|24358.83|24438.62|24358.62|24438.86|24358.86|24437.93|24357.93|9
1736038470000|2025-01-05 00:54:30|24438.64|24358.64|24438.03|24358.03|24438.64|24358.64|24437.82|24357.82|10
1736038480000|2025-01-05 00:54:40|24438.02|24358.02|24436.43|24356.43|24438.02|24358.02|24436.43|24356.43|9
1736038490000|2025-01-05 00:54:50|24436.49|24356.49|24437.42|24357.42|24438.03|24358.03|24436.38|24356.38|10
1736038500000|2025-01-05 00:55:00|24437.44|24357.44|24438.99|24358.99|24438.99|24358.99|24437.41|24357.41|9
1736038510000|2025-01-05 00:55:10|24439.51|24359.51|24439.73|24359.73|24440.53|24360.53|24439.43|24359.43|10
1736038520000|2025-01-05 00:55:20|24439.75|24359.75|24437.96|24357.96|24439.75|24359.75|24437.96|24357.96|10
1736038530000|2025-01-05 00:55:30|24437.77|24357.77|24436.47|24356.47|24437.77|24357.77|24435.99|24355.99|10
1736038540000|2025-01-05 00:55:40|24436.64|24356.64|24436.66|24356.66|24437.41|24357.41|24436.64|24356.64|10
1736038550000|2025-01-05 00:55:50|24436.93|24356.93|24436.45|24356.45|24436.93|24356.93|24436.3|24356.3|9
1736038560000|2025-01-05 00:56:00|24436.47|24356.47|24435.98|24355.98|24436.51|24356.51|24435.06|24355.06|10
1736038570000|2025-01-05 00:56:10|24436.37|24356.37|24437.63|24357.63|24438.8|24358.8|24436.37|24356.37|10
1736038580000|2025-01-05 00:56:20|24437.37|24357.37|24438.4|24358.4|24438.4|24358.4|24437.37|24357.37|9
1736038590000|2025-01-05 00:56:30|24438.43|24358.43|24439.35|24359.35|24439.35|24359.35|24438.4|24358.4|10
1736038600000|2025-01-05 00:56:40|24439.83|24359.83|24440.74|24360.74|24440.74|24360.74|24439.8|24359.8|9
1736038610000|2025-01-05 00:56:50|24441.32|24361.32|24441.21|24361.21|24441.4|24361.4|24440.82|24360.82|10
1736038620000|2025-01-05 00:57:00|24439.82|24359.82|24435.82|24355.82|24439.82|24359.82|24435.23|24355.23|10
1736038630000|2025-01-05 00:57:10|24434.94|24354.94|24435.68|24355.68|24435.68|24355.68|24434.26|24354.26|10
1736038640000|2025-01-05 00:57:20|24435.22|24355.22|24436.75|24356.75|24436.83|24356.83|24435.22|24355.22|10
1736038650000|2025-01-05 00:57:30|24436.83|24356.83|24436.76|24356.76|24436.98|24356.98|24436.43|24356.43|8
1736038660000|2025-01-05 00:57:40|24436.92|24356.92|24437.68|24357.68|24437.68|24357.68|24436.92|24356.92|7
1736038670000|2025-01-05 00:57:50|24437.72|24357.72|24436.82|24356.82|24437.9|24357.9|24436.82|24356.82|9
1736038680000|2025-01-05 00:58:00|24437.05|24357.05|24435.96|24355.96|24437.06|24357.06|24435.92|24355.92|10
1736038690000|2025-01-05 00:58:10|24435.54|24355.54|24432.77|24352.77|24435.54|24355.54|24432.77|24352.77|8
1736038700000|2025-01-05 00:58:20|24432.79|24352.79|24432.77|24352.77|24432.82|24352.82|24432.76|24352.76|7
1736038710000|2025-01-05 00:58:30|24432.67|24352.67|24434.05|24354.05|24434.05|24354.05|24432.65|24352.65|9
1736038720000|2025-01-05 00:58:40|24434.04|24354.04|24433.43|24353.43|24434.04|24354.04|24433.43|24353.43|10
1736038730000|2025-01-05 00:58:50|24433.33|24353.33|24434.59|24354.59|24434.72|24354.72|24433.29|24353.29|10
1736038740000|2025-01-05 00:59:00|24434.43|24354.43|24434.1|24354.1|24434.43|24354.43|24433.42|24353.42|10
1736038750000|2025-01-05 00:59:10|24434.15|24354.15|24433.42|24353.42|24434.3|24354.3|24433.35|24353.35|9
1736038760000|2025-01-05 00:59:20|24433.4|24353.4|24433.25|24353.25|24433.4|24353.4|24433.17|24353.17|10
1736038770000|2025-01-05 00:59:30|24433.38|24353.38|24433.22|24353.22|24433.45|24353.45|24433.22|24353.22|10
1736038780000|2025-01-05 00:59:40|24433.37|24353.37|24432.16|24352.16|24433.5|24353.5|24432.16|24352.16|9
1736038790000|2025-01-05 00:59:50|24432.17|24352.17|24432.43|24352.43|24432.56|24352.56|24432.16|24352.16|9
1736038800000|2025-01-05 01:00:00|24432.48|24352.48|24436.56|24356.56|24436.82|24356.82|24432.48|24352.48|10
1736038810000|2025-01-05 01:00:10|24436.52|24356.52|24438.23|24358.23|24439.49|24359.49|24436.52|24356.52|10
1736038820000|2025-01-05 01:00:20|24437.9|24357.9|24437.73|24357.73|24437.9|24357.9|24436.95|24356.95|9
1736038830000|2025-01-05 01:00:30|24437|24357|24436.7|24356.7|24437.42|24357.42|24436.5|24356.5|9
1736038840000|2025-01-05 01:00:40|24436.86|24356.86|24436.64|24356.64|24437.24|24357.24|24436.46|24356.46|10
1736038850000|2025-01-05 01:00:50|24436.37|24356.37|24434.59|24354.59|24436.37|24356.37|24434.59|24354.59|10
1736038860000|2025-01-05 01:01:00|24434.3|24354.3|24434.44|24354.44|24434.52|24354.52|24434.06|24354.06|10
1736038870000|2025-01-05 01:01:10|24434.01|24354.01|24434.41|24354.41|24434.61|24354.61|24433.98|24353.98|9
1736038880000|2025-01-05 01:01:20|24434.31|24354.31|24431.33|24351.33|24434.38|24354.38|24431.33|24351.33|9
1736038890000|2025-01-05 01:01:30|24431.18|24351.18|24430.98|24350.98|24431.18|24351.18|24430.4|24350.4|10
1736038900000|2025-01-05 01:01:40|24430.84|24350.84|24431.5|24351.5|24431.68|24351.68|24430.84|24350.84|8
1736038910000|2025-01-05 01:01:50|24430.95|24350.95|24428.42|24348.42|24430.95|24350.95|24428.42|24348.42|9
1736038920000|2025-01-05 01:02:00|24428.21|24348.21|24427.66|24347.66|24428.21|24348.21|24427.52|24347.52|9
1736038930000|2025-01-05 01:02:10|24427.34|24347.34|24425.92|24345.92|24428.02|24348.02|24425.92|24345.92|10
1736038940000|2025-01-05 01:02:20|24425.57|24345.57|24424.74|24344.74|24425.57|24345.57|24424.31|24344.31|10
1736038950000|2025-01-05 01:02:30|24424.72|24344.72|24428.26|24348.26|24428.36|24348.36|24424.72|24344.72|10
1736038960000|2025-01-05 01:02:40|24427.95|24347.95|24427.02|24347.02|24427.95|24347.95|24426.67|24346.67|9
1736038970000|2025-01-05 01:02:50|24427.31|24347.31|24428.31|24348.31|24428.31|24348.31|24427.31|24347.31|8
1736038980000|2025-01-05 01:03:00|24428.29|24348.29|24429.54|24349.54|24429.54|24349.54|24428.29|24348.29|7
1736038990000|2025-01-05 01:03:10|24429.89|24349.89|24431.51|24351.51|24431.51|24351.51|24429.89|24349.89|9
1736039000000|2025-01-05 01:03:20|24431.5|24351.5|24433.12|24353.12|24433.45|24353.45|24431.5|24351.5|10
1736039010000|2025-01-05 01:03:30|24433.76|24353.76|24433.55|24353.55|24434.9|24354.9|24433.19|24353.19|9
1736039020000|2025-01-05 01:03:40|24433.61|24353.61|24432.1|24352.1|24433.94|24353.94|24432.1|24352.1|10
1736039030000|2025-01-05 01:03:50|24432.06|24352.06|24430.31|24350.31|24432.06|24352.06|24430.31|24350.31|9
1736039040000|2025-01-05 01:04:00|24429.78|24349.78|24428.6|24348.6|24429.78|24349.78|24428.6|24348.6|9
1736039050000|2025-01-05 01:04:10|24428.66|24348.66|24426.99|24346.99|24428.66|24348.66|24426.99|24346.99|6
1736039060000|2025-01-05 01:04:20|24427.01|24347.01|24425.45|24345.45|24427.39|24347.39|24425.45|24345.45|10
1736039070000|2025-01-05 01:04:30|24425.81|24345.81|24426.04|24346.04|24426.04|24346.04|24425.48|24345.48|10
1736039080000|2025-01-05 01:04:40|24425.97|24345.97|24427.4|24347.4|24427.4|24347.4|24425.95|24345.95|10
1736039090000|2025-01-05 01:04:50|24427.68|24347.68|24428.22|24348.22|24428.35|24348.35|24427.68|24347.68|9
1736039100000|2025-01-05 01:05:00|24428.42|24348.42|24429.54|24349.54|24429.63|24349.63|24428.42|24348.42|10
1736039110000|2025-01-05 01:05:10|24429.55|24349.55|24430.32|24350.32|24430.87|24350.87|24429.54|24349.54|9
1736039120000|2025-01-05 01:05:20|24429.85|24349.85|24427.38|24347.38|24429.85|24349.85|24427.38|24347.38|10
1736039130000|2025-01-05 01:05:30|24427.39|24347.39|24426.47|24346.47|24427.41|24347.41|24425.71|24345.71|10
1736039140000|2025-01-05 01:05:40|24425.14|24345.14|24421.98|24341.98|24425.14|24345.14|24421.96|24341.96|10
1736039150000|2025-01-05 01:05:50|24422.15|24342.15|24422.98|24342.98|24422.98|24342.98|24422.1|24342.1|9
1736039160000|2025-01-05 01:06:00|24422.99|24342.99|24420.74|24340.74|24422.99|24342.99|24420.74|24340.74|10
1736039170000|2025-01-05 01:06:10|24420.73|24340.73|24421.74|24341.74|24421.91|24341.91|24420.73|24340.73|10
1736039180000|2025-01-05 01:06:20|24421.4|24341.4|24421.45|24341.45|24421.45|24341.45|24420.8|24340.8|10
1736039190000|2025-01-05 01:06:30|24421.7|24341.7|24423.55|24343.55|24423.57|24343.57|24421.7|24341.7|9
1736039200000|2025-01-05 01:06:40|24423.74|24343.74|24425.46|24345.46|24426|24346|24423.74|24343.74|9
1736039210000|2025-01-05 01:06:50|24425.51|24345.51|24423.72|24343.72|24425.79|24345.79|24423.72|24343.72|10
1736039220000|2025-01-05 01:07:00|24423.55|24343.55|24421.64|24341.64|24423.55|24343.55|24421.64|24341.64|10
1736039230000|2025-01-05 01:07:10|24421.7|24341.7|24421.75|24341.75|24422.38|24342.38|24421.7|24341.7|9
1736039240000|2025-01-05 01:07:20|24421.74|24341.74|24417.13|24337.13|24421.74|24341.74|24417.13|24337.13|9
1736039250000|2025-01-05 01:07:30|24416.7|24336.7|24412.35|24332.35|24416.7|24336.7|24412.35|24332.35|10
1736039260000|2025-01-05 01:07:40|24411.87|24331.87|24405.79|24325.79|24411.87|24331.87|24405.79|24325.79|10
1736039270000|2025-01-05 01:07:50|24405.84|24325.84|24401.19|24321.19|24405.9|24325.9|24401.19|24321.19|9
1736039280000|2025-01-05 01:08:00|24401.33|24321.33|24400.7|24320.7|24401.34|24321.34|24400.7|24320.7|10
1736039290000|2025-01-05 01:08:10|24400.44|24320.44|24400.82|24320.82|24401.23|24321.23|24400.37|24320.37|9
1736039300000|2025-01-05 01:08:20|24400.85|24320.85|24400.73|24320.73|24401.67|24321.67|24400.73|24320.73|10
1736039310000|2025-01-05 01:08:30|24400.85|24320.85|24400.09|24320.09|24401.02|24321.02|24399.64|24319.64|9
1736039320000|2025-01-05 01:08:40|24399.94|24319.94|24396.79|24316.79|24400.61|24320.61|24396.79|24316.79|9
1736039330000|2025-01-05 01:08:50|24396.78|24316.78|24396.14|24316.14|24396.78|24316.78|24395.79|24315.79|9
1736039340000|2025-01-05 01:09:00|24395.98|24315.98|24393.16|24313.16|24395.98|24315.98|24392.79|24312.79|10
1736039350000|2025-01-05 01:09:10|24393.14|24313.14|24393.1|24313.1|24393.14|24313.14|24392.61|24312.61|10
1736039360000|2025-01-05 01:09:20|24393.39|24313.39|24393.48|24313.48|24393.48|24313.48|24393.1|24313.1|10
1736039370000|2025-01-05 01:09:30|24392.83|24312.83|24394.7|24314.7|24394.7|24314.7|24392.24|24312.24|10
1736039380000|2025-01-05 01:09:40|24395.25|24315.25|24393.26|24313.26|24396.99|24316.99|24393.26|24313.26|9
1736039390000|2025-01-05 01:09:50|24393.45|24313.45|24396.13|24316.13|24396.13|24316.13|24393.45|24313.45|10
1736039400000|2025-01-05 01:10:00|24396.86|24316.86|24397.42|24317.42|24398.76|24318.76|24396.86|24316.86|10
1736039410000|2025-01-05 01:10:10|24397.11|24317.11|24399.12|24319.12|24399.33|24319.33|24396.59|24316.59|10
1736039420000|2025-01-05 01:10:20|24404.76|24324.76|24409.73|24329.73|24409.89|24329.89|24404.76|24324.76|10
1736039430000|2025-01-05 01:10:30|24410.28|24330.28|24410.07|24330.07|24410.41|24330.41|24409.94|24329.94|10
1736039440000|2025-01-05 01:10:40|24409.77|24329.77|24410.39|24330.39|24410.46|24330.46|24409.51|24329.51|10
1736039450000|2025-01-05 01:10:50|24410.52|24330.52|24404.73|24324.73|24410.65|24330.65|24404.72|24324.72|10
1736039460000|2025-01-05 01:11:00|24404.74|24324.74|24407.94|24327.94|24407.94|24327.94|24404.53|24324.53|9
1736039470000|2025-01-05 01:11:10|24408.24|24328.24|24408.85|24328.85|24408.85|24328.85|24407.26|24327.26|10
1736039480000|2025-01-05 01:11:20|24408.95|24328.95|24411.34|24331.34|24411.34|24331.34|24408.95|24328.95|10
1736039490000|2025-01-05 01:11:30|24411.7|24331.7|24412.56|24332.56|24412.56|24332.56|24411.42|24331.42|9
1736039500000|2025-01-05 01:11:40|24413.16|24333.16|24414.53|24334.53|24414.53|24334.53|24413.16|24333.16|10
1736039510000|2025-01-05 01:11:50|24414.06|24334.06|24414.81|24334.81|24414.97|24334.97|24414.06|24334.06|10
1736039520000|2025-01-05 01:12:00|24414.79|24334.79|24410.91|24330.91|24414.79|24334.79|24410.91|24330.91|10
1736039530000|2025-01-05 01:12:10|24410.62|24330.62|24410.15|24330.15|24411.16|24331.16|24410.15|24330.15|10
1736039540000|2025-01-05 01:12:20|24410.2|24330.2|24410.95|24330.95|24411.15|24331.15|24409.83|24329.83|10
1736039550000|2025-01-05 01:12:30|24411.05|24331.05|24411.29|24331.29|24411.94|24331.94|24411|24331|10
1736039560000|2025-01-05 01:12:40|24411.22|24331.22|24413.09|24333.09|24413.09|24333.09|24410.32|24330.32|10
1736039570000|2025-01-05 01:12:50|24413.55|24333.55|24414.58|24334.58|24414.67|24334.67|24413.55|24333.55|9
1736039580000|2025-01-05 01:13:00|24414.37|24334.37|24415.01|24335.01|24416.12|24336.12|24414.37|24334.37|10
1736039590000|2025-01-05 01:13:10|24414.57|24334.57|24414.13|24334.13|24414.57|24334.57|24413.81|24333.81|10
1736039600000|2025-01-05 01:13:20|24414.31|24334.31|24413.9|24333.9|24416.08|24336.08|24413.76|24333.76|10
1736039610000|2025-01-05 01:13:30|24413.99|24333.99|24411.33|24331.33|24414.15|24334.15|24411.33|24331.33|10
1736039620000|2025-01-05 01:13:40|24411.32|24331.32|24412.59|24332.59|24412.59|24332.59|24411.25|24331.25|9
1736039630000|2025-01-05 01:13:50|24412.33|24332.33|24411.91|24331.91|24412.33|24332.33|24411.91|24331.91|9
1736039640000|2025-01-05 01:14:00|24411.92|24331.92|24411.56|24331.56|24412.44|24332.44|24411.56|24331.56|10
1736039650000|2025-01-05 01:14:10|24411.68|24331.68|24412.27|24332.27|24412.27|24332.27|24411.28|24331.28|10
1736039660000|2025-01-05 01:14:20|24412.73|24332.73|24414.04|24334.04|24414.04|24334.04|24412.73|24332.73|9
1736039670000|2025-01-05 01:14:30|24414.2|24334.2|24414.21|24334.21|24414.21|24334.21|24413.52|24333.52|9
1736039680000|2025-01-05 01:14:40|24414.5|24334.5|24415.17|24335.17|24415.33|24335.33|24414.5|24334.5|10
1736039690000|2025-01-05 01:14:50|24415.3|24335.3|24416.68|24336.68|24416.68|24336.68|24415|24335|10
1736039700000|2025-01-05 01:15:00|24416.59|24336.59|24415.86|24335.86|24416.59|24336.59|24415.16|24335.16|10
1736039710000|2025-01-05 01:15:10|24415.8|24335.8|24416.34|24336.34|24416.9|24336.9|24415.8|24335.8|10
1736039720000|2025-01-05 01:15:20|24416.46|24336.46|24415.06|24335.06|24416.7|24336.7|24415.06|24335.06|9
1736039730000|2025-01-05 01:15:30|24415.29|24335.29|24412.98|24332.98|24415.29|24335.29|24412.98|24332.98|9
1736039740000|2025-01-05 01:15:40|24413.31|24333.31|24409.9|24329.9|24413.31|24333.31|24409.9|24329.9|10
1736039750000|2025-01-05 01:15:50|24409.91|24329.91|24408.46|24328.46|24410.18|24330.18|24408.46|24328.46|9
1736039760000|2025-01-05 01:16:00|24408.42|24328.42|24406.44|24326.44|24410.51|24330.51|24406.44|24326.44|10
1736039770000|2025-01-05 01:16:10|24406.51|24326.51|24406.19|24326.19|24406.51|24326.51|24405.78|24325.78|9
1736039780000|2025-01-05 01:16:20|24406.27|24326.27|24404.93|24324.93|24406.85|24326.85|24404.93|24324.93|10
1736039790000|2025-01-05 01:16:30|24404.97|24324.97|24403.89|24323.89|24404.97|24324.97|24403.8|24323.8|10
1736039800000|2025-01-05 01:16:40|24403.81|24323.81|24405.34|24325.34|24405.34|24325.34|24403.81|24323.81|9
1736039810000|2025-01-05 01:16:50|24405.4|24325.4|24405.2|24325.2|24405.47|24325.47|24405.04|24325.04|9
1736039820000|2025-01-05 01:17:00|24405.28|24325.28|24405.44|24325.44|24406.07|24326.07|24405.09|24325.09|9
1736039830000|2025-01-05 01:17:10|24405.3|24325.3|24406.44|24326.44|24406.44|24326.44|24405.27|24325.27|10
1736039840000|2025-01-05 01:17:20|24406.79|24326.79|24407.57|24327.57|24407.79|24327.79|24406.79|24326.79|10
1736039850000|2025-01-05 01:17:30|24407.58|24327.58|24406.07|24326.07|24407.63|24327.63|24406.07|24326.07|10
1736039860000|2025-01-05 01:17:40|24406.03|24326.03|24405.24|24325.24|24406.49|24326.49|24405.24|24325.24|10
1736039870000|2025-01-05 01:17:50|24405.34|24325.34|24407.36|24327.36|24407.54|24327.54|24405.34|24325.34|8
1736039880000|2025-01-05 01:18:00|24408.08|24328.08|24410.52|24330.52|24410.52|24330.52|24408.08|24328.08|9
1736039890000|2025-01-05 01:18:10|24410.65|24330.65|24412.14|24332.14|24412.14|24332.14|24410.38|24330.38|10
1736039900000|2025-01-05 01:18:20|24412.73|24332.73|24412.58|24332.58|24412.73|24332.73|24412.12|24332.12|10
1736039910000|2025-01-05 01:18:30|24413.14|24333.14|24419.58|24339.58|24419.58|24339.58|24413.14|24333.14|9
1736039920000|2025-01-05 01:18:40|24419.74|24339.74|24419.98|24339.98|24420.33|24340.33|24418.74|24338.74|10
1736039930000|2025-01-05 01:18:50|24420.01|24340.01|24419.6|24339.6|24420.59|24340.59|24419.6|24339.6|10
1736039940000|2025-01-05 01:19:00|24419.45|24339.45|24420.51|24340.51|24420.58|24340.58|24419.42|24339.42|9
1736039950000|2025-01-05 01:19:10|24420.82|24340.82|24424.97|24344.97|24424.97|24344.97|24420.82|24340.82|10
1736039960000|2025-01-05 01:19:20|24425.17|24345.17|24426.86|24346.86|24426.86|24346.86|24425.17|24345.17|10
1736039970000|2025-01-05 01:19:30|24426.78|24346.78|24425.02|24345.02|24427|24347|24425.02|24345.02|10
1736039980000|2025-01-05 01:19:40|24424.89|24344.89|24425.02|24345.02|24425.04|24345.04|24424.63|24344.63|10
1736039990000|2025-01-05 01:19:50|24425|24345|24424.31|24344.31|24425.09|24345.09|24424.31|24344.31|9
1736040000000|2025-01-05 01:20:00|24424.16|24344.16|24422.12|24342.12|24424.16|24344.16|24422.03|24342.03|9
1736040010000|2025-01-05 01:20:10|24422.37|24342.37|24423.69|24343.69|24423.69|24343.69|24422.37|24342.37|10
1736040020000|2025-01-05 01:20:20|24424.08|24344.08|24425.53|24345.53|24425.55|24345.55|24424.08|24344.08|10
1736040030000|2025-01-05 01:20:30|24425.39|24345.39|24424.4|24344.4|24425.61|24345.61|24424.38|24344.38|10
1736040040000|2025-01-05 01:20:40|24424.44|24344.44|24425.75|24345.75|24425.75|24345.75|24423.35|24343.35|10
1736040050000|2025-01-05 01:20:50|24425.42|24345.42|24425.48|24345.48|24425.48|24345.48|24424.87|24344.87|8
1736040060000|2025-01-05 01:21:00|24425.3|24345.3|24425.35|24345.35|24425.45|24345.45|24424.6|24344.6|9
1736040070000|2025-01-05 01:21:10|24425.38|24345.38|24426.19|24346.19|24426.83|24346.83|24425.03|24345.03|10
1736040080000|2025-01-05 01:21:20|24426.14|24346.14|24426.08|24346.08|24426.35|24346.35|24426|24346|8
1736040090000|2025-01-05 01:21:30|24426.23|24346.23|24426.65|24346.65|24426.67|24346.67|24426.23|24346.23|10
1736040100000|2025-01-05 01:21:40|24426.69|24346.69|24426.86|24346.86|24426.87|24346.87|24426.16|24346.16|9
1736040110000|2025-01-05 01:21:50|24427.4|24347.4|24428.8|24348.8|24428.93|24348.93|24427.4|24347.4|10
1736040120000|2025-01-05 01:22:00|24428.92|24348.92|24428.76|24348.76|24428.97|24348.97|24428.76|24348.76|8
1736040130000|2025-01-05 01:22:10|24428.79|24348.79|24429.81|24349.81|24429.81|24349.81|24428.62|24348.62|9
1736040140000|2025-01-05 01:22:20|24429.75|24349.75|24430.58|24350.58|24430.78|24350.78|24429.75|24349.75|10
1736040150000|2025-01-05 01:22:30|24430.7|24350.7|24432.84|24352.84|24432.84|24352.84|24430.66|24350.66|10
1736040160000|2025-01-05 01:22:40|24432.65|24352.65|24430.82|24350.82|24432.73|24352.73|24430.82|24350.82|8
1736040170000|2025-01-05 01:22:50|24430.36|24350.36|24423.79|24343.79|24430.36|24350.36|24423.79|24343.79|10
1736040180000|2025-01-05 01:23:00|24422.83|24342.83|24420.47|24340.47|24422.83|24342.83|24419.97|24339.97|10
1736040190000|2025-01-05 01:23:10|24420.16|24340.16|24419.68|24339.68|24420.16|24340.16|24418.82|24338.82|10
1736040200000|2025-01-05 01:23:20|24420.45|24340.45|24417.81|24337.81|24420.45|24340.45|24417.81|24337.81|9
1736040210000|2025-01-05 01:23:30|24417.64|24337.64|24415.77|24335.77|24417.8|24337.8|24415.7|24335.7|9
1736040220000|2025-01-05 01:23:40|24415.46|24335.46|24414.27|24334.27|24415.46|24335.46|24413.65|24333.65|10
1736040230000|2025-01-05 01:23:50|24414.4|24334.4|24414.6|24334.6|24414.68|24334.68|24413.83|24333.83|10
1736040240000|2025-01-05 01:24:00|24414.72|24334.72|24414.45|24334.45|24415.35|24335.35|24414.42|24334.42|10
1736040250000|2025-01-05 01:24:10|24414.53|24334.53|24416.31|24336.31|24416.31|24336.31|24414.53|24334.53|10
1736040260000|2025-01-05 01:24:20|24416.14|24336.14|24416.5|24336.5|24416.5|24336.5|24415.3|24335.3|9
1736040270000|2025-01-05 01:24:30|24416.45|24336.45|24414.63|24334.63|24416.81|24336.81|24414.63|24334.63|10
1736040280000|2025-01-05 01:24:40|24414.55|24334.55|24414.07|24334.07|24414.55|24334.55|24413.87|24333.87|10
1736040290000|2025-01-05 01:24:50|24414.15|24334.15|24414.63|24334.63|24415.04|24335.04|24414.14|24334.14|9
1736040300000|2025-01-05 01:25:00|24414.29|24334.29|24413.87|24333.87|24414.79|24334.79|24413.87|24333.87|10
1736040310000|2025-01-05 01:25:10|24413.8|24333.8|24412.66|24332.66|24413.8|24333.8|24412.34|24332.34|10
1736040320000|2025-01-05 01:25:20|24412.33|24332.33|24411.94|24331.94|24412.42|24332.42|24411.81|24331.81|10
1736040330000|2025-01-05 01:25:30|24411.97|24331.97|24410.36|24330.36|24411.97|24331.97|24410.36|24330.36|10
1736040340000|2025-01-05 01:25:40|24410.65|24330.65|24410.62|24330.62|24411.15|24331.15|24410.53|24330.53|9
1736040350000|2025-01-05 01:25:50|24410.58|24330.58|24410.44|24330.44|24410.72|24330.72|24410.36|24330.36|9
1736040360000|2025-01-05 01:26:00|24410.72|24330.72|24412.69|24332.69|24412.69|24332.69|24410.72|24330.72|10
1736040370000|2025-01-05 01:26:10|24413.24|24333.24|24415.31|24335.31|24415.49|24335.49|24413.24|24333.24|10
1736040380000|2025-01-05 01:26:20|24415.26|24335.26|24413.63|24333.63|24415.26|24335.26|24413.63|24333.63|9
1736040390000|2025-01-05 01:26:30|24413.41|24333.41|24410.53|24330.53|24413.41|24333.41|24410.53|24330.53|10
1736040400000|2025-01-05 01:26:40|24410.09|24330.09|24408.1|24328.1|24410.19|24330.19|24408.1|24328.1|10
1736040410000|2025-01-05 01:26:50|24407.87|24327.87|24406.31|24326.31|24408.1|24328.1|24406.31|24326.31|10
1736040420000|2025-01-05 01:27:00|24406.27|24326.27|24406.06|24326.06|24406.9|24326.9|24405.51|24325.51|10
1736040430000|2025-01-05 01:27:10|24405.52|24325.52|24406.02|24326.02|24406.43|24326.43|24405.52|24325.52|10
1736040440000|2025-01-05 01:27:20|24405.98|24325.98|24405.26|24325.26|24406.32|24326.32|24405.26|24325.26|10
1736040450000|2025-01-05 01:27:30|24404.63|24324.63|24404.07|24324.07|24405.01|24325.01|24403.85|24323.85|10
1736040460000|2025-01-05 01:27:40|24403.88|24323.88|24401.35|24321.35|24403.88|24323.88|24401.35|24321.35|10
1736040470000|2025-01-05 01:27:50|24399.09|24319.09|24398.92|24318.92|24399.44|24319.44|24398.77|24318.77|9
1736040480000|2025-01-05 01:28:00|24398.69|24318.69|24396.04|24316.04|24398.69|24318.69|24396.04|24316.04|10
1736040490000|2025-01-05 01:28:10|24394.84|24314.84|24395.53|24315.53|24395.86|24315.86|24394.84|24314.84|10
1736040500000|2025-01-05 01:28:20|24395.55|24315.55|24395.39|24315.39|24395.94|24315.94|24395.38|24315.38|10
1736040510000|2025-01-05 01:28:30|24395.44|24315.44|24394.85|24314.85|24395.46|24315.46|24394.85|24314.85|10
1736040520000|2025-01-05 01:28:40|24395.11|24315.11|24395.85|24315.85|24395.85|24315.85|24395.11|24315.11|10
1736040530000|2025-01-05 01:28:50|24395.94|24315.94|24394.26|24314.26|24395.94|24315.94|24394.14|24314.14|10
1736040540000|2025-01-05 01:29:00|24394.41|24314.41|24394.94|24314.94|24395.04|24315.04|24394.23|24314.23|8
1736040550000|2025-01-05 01:29:10|24394.42|24314.42|24395|24315|24395|24315|24394.42|24314.42|9
1736040560000|2025-01-05 01:29:20|24395.05|24315.05|24395.14|24315.14|24395.28|24315.28|24395.05|24315.05|10
1736040570000|2025-01-05 01:29:30|24395.1|24315.1|24396.26|24316.26|24396.31|24316.31|24395.1|24315.1|10
1736040580000|2025-01-05 01:29:40|24396.29|24316.29|24394.12|24314.12|24396.29|24316.29|24394.12|24314.12|10
1736040590000|2025-01-05 01:29:50|24393.72|24313.72|24393.41|24313.41|24393.91|24313.91|24393.35|24313.35|10
1736040600000|2025-01-05 01:30:00|24393.4|24313.4|24396.46|24316.46|24396.53|24316.53|24393.28|24313.28|10
1736040610000|2025-01-05 01:30:10|24396.31|24316.31|24393.93|24313.93|24396.31|24316.31|24393.93|24313.93|8
1736040620000|2025-01-05 01:30:20|24393.74|24313.74|24394.11|24314.11|24394.11|24314.11|24393.51|24313.51|9
1736040630000|2025-01-05 01:30:30|24394.02|24314.02|24392.99|24312.99|24394.25|24314.25|24392.99|24312.99|9
1736040640000|2025-01-05 01:30:40|24393.04|24313.04|24393.28|24313.28|24393.45|24313.45|24392.89|24312.89|10
1736040650000|2025-01-05 01:30:50|24393.29|24313.29|24390.16|24310.16|24393.38|24313.38|24389.69|24309.69|10
1736040660000|2025-01-05 01:31:00|24389.27|24309.27|24386.18|24306.18|24389.27|24309.27|24386.18|24306.18|9
1736040670000|2025-01-05 01:31:10|24386.11|24306.11|24386.27|24306.27|24386.35|24306.35|24385.61|24305.61|10
1736040680000|2025-01-05 01:31:20|24386.22|24306.22|24379.91|24299.91|24386.22|24306.22|24379.91|24299.91|10
1736040690000|2025-01-05 01:31:30|24380.8|24300.8|24381.15|24301.15|24381.96|24301.96|24380.46|24300.46|10
1736040700000|2025-01-05 01:31:40|24380.64|24300.64|24377.51|24297.51|24381.54|24301.54|24377.51|24297.51|10
1736040710000|2025-01-05 01:31:50|24377.55|24297.55|24373.63|24293.63|24377.55|24297.55|24373.55|24293.55|10
1736040720000|2025-01-05 01:32:00|24373.46|24293.46|24368.4|24288.4|24373.46|24293.46|24367.73|24287.73|10
1736040730000|2025-01-05 01:32:10|24368.54|24288.54|24369.63|24289.63|24370.35|24290.35|24368.54|24288.54|9
1736040740000|2025-01-05 01:32:20|24368.71|24288.71|24371.74|24291.74|24371.74|24291.74|24368.28|24288.28|10
1736040750000|2025-01-05 01:32:30|24371.81|24291.81|24370.81|24290.81|24371.91|24291.91|24369.95|24289.95|9
1736040760000|2025-01-05 01:32:40|24370.31|24290.31|24371.38|24291.38|24371.65|24291.65|24370.11|24290.11|10
1736040770000|2025-01-05 01:32:50|24370.46|24290.46|24373.53|24293.53|24373.53|24293.53|24370.46|24290.46|10
1736040780000|2025-01-05 01:33:00|24374.13|24294.13|24375.04|24295.04|24376.19|24296.19|24374.13|24294.13|10
1736040790000|2025-01-05 01:33:10|24375.14|24295.14|24377.81|24297.81|24377.81|24297.81|24375.14|24295.14|10
1736040800000|2025-01-05 01:33:20|24377.84|24297.84|24374.81|24294.81|24377.84|24297.84|24374.81|24294.81|9
1736040810000|2025-01-05 01:33:30|24374.62|24294.62|24374.66|24294.66|24375.81|24295.81|24374.3|24294.3|10
1736040820000|2025-01-05 01:33:40|24375.02|24295.02|24372.19|24292.19|24375.52|24295.52|24372.19|24292.19|10
1736040830000|2025-01-05 01:33:50|24371.38|24291.38|24369.87|24289.87|24371.38|24291.38|24369.8|24289.8|10
1736040840000|2025-01-05 01:34:00|24369.2|24289.2|24368.81|24288.81|24369.71|24289.71|24368.81|24288.81|10
1736040850000|2025-01-05 01:34:10|24368.77|24288.77|24364.9|24284.9|24369.88|24289.88|24364.9|24284.9|10
1736040860000|2025-01-05 01:34:20|24364.67|24284.67|24364.12|24284.12|24365.02|24285.02|24363.83|24283.83|10
1736040870000|2025-01-05 01:34:30|24364.35|24284.35|24365.58|24285.58|24365.58|24285.58|24364.35|24284.35|10
1736040880000|2025-01-05 01:34:40|24366.15|24286.15|24365.92|24285.92|24366.49|24286.49|24365.43|24285.43|9
1736040890000|2025-01-05 01:34:50|24366.55|24286.55|24366.11|24286.11|24367.02|24287.02|24365.81|24285.81|10
1736040900000|2025-01-05 01:35:00|24365.88|24285.88|24367.33|24287.33|24368|24288|24365.88|24285.88|10
1736040910000|2025-01-05 01:35:10|24366.97|24286.97|24366.37|24286.37|24367.35|24287.35|24365.75|24285.75|10
1736040920000|2025-01-05 01:35:20|24365.72|24285.72|24365.4|24285.4|24366.24|24286.24|24365.19|24285.19|10
1736040930000|2025-01-05 01:35:30|24365.26|24285.26|24364.85|24284.85|24365.71|24285.71|24364.85|24284.85|10
1736040940000|2025-01-05 01:35:40|24364.29|24284.29|24363.65|24283.65|24364.29|24284.29|24363.63|24283.63|10
1736040950000|2025-01-05 01:35:50|24363.36|24283.36|24359.19|24279.19|24363.36|24283.36|24359.03|24279.03|9
1736040960000|2025-01-05 01:36:00|24358.06|24278.06|24357.92|24277.92|24358.06|24278.06|24357.38|24277.38|10
1736040970000|2025-01-05 01:36:10|24357.91|24277.91|24348.71|24268.71|24357.91|24277.91|24348.71|24268.71|10
1736040980000|2025-01-05 01:36:20|24348.5|24268.5|24345.57|24265.57|24349.41|24269.41|24345.18|24265.18|10
1736040990000|2025-01-05 01:36:30|24345.15|24265.15|24334.93|24254.93|24345.32|24265.32|24334.93|24254.93|10
1736041000000|2025-01-05 01:36:40|24334.43|24254.43|24332.26|24252.26|24334.43|24254.43|24332.26|24252.26|10
1736041010000|2025-01-05 01:36:50|24330.53|24250.53|24329.32|24249.32|24331.16|24251.16|24329.32|24249.32|10
1736041020000|2025-01-05 01:37:00|24329.47|24249.47|24332.91|24252.91|24333.05|24253.05|24329.28|24249.28|10
1736041030000|2025-01-05 01:37:10|24332.28|24252.28|24332.18|24252.18|24333.7|24253.7|24332.18|24252.18|10
1736041040000|2025-01-05 01:37:20|24331.85|24251.85|24329.34|24249.34|24331.85|24251.85|24329.34|24249.34|10
1736041050000|2025-01-05 01:37:30|24328.02|24248.02|24323.95|24243.95|24328.02|24248.02|24323.95|24243.95|10
1736041060000|2025-01-05 01:37:40|24324.48|24244.48|24325.8|24245.8|24325.8|24245.8|24324.24|24244.24|10
1736041070000|2025-01-05 01:37:50|24325.96|24245.96|24326.1|24246.1|24326.1|24246.1|24325.21|24245.21|10
1736041080000|2025-01-05 01:38:00|24326.2|24246.2|24326.37|24246.37|24327.02|24247.02|24326.01|24246.01|9
1736041090000|2025-01-05 01:38:10|24326.02|24246.02|24326.5|24246.5|24326.57|24246.57|24325.52|24245.52|10
1736041100000|2025-01-05 01:38:20|24326.39|24246.39|24327.65|24247.65|24327.65|24247.65|24325.41|24245.41|10
1736041110000|2025-01-05 01:38:30|24328.73|24248.73|24331.1|24251.1|24331.11|24251.11|24328.73|24248.73|10
1736041120000|2025-01-05 01:38:40|24331.56|24251.56|24333.21|24253.21|24333.21|24253.21|24331.46|24251.46|9
1736041130000|2025-01-05 01:38:50|24333.77|24253.77|24336.23|24256.23|24336.23|24256.23|24333.57|24253.57|10
1736041140000|2025-01-05 01:39:00|24336.5|24256.5|24333.85|24253.85|24336.5|24256.5|24333.85|24253.85|10
1736041150000|2025-01-05 01:39:10|24332.63|24252.63|24330.14|24250.14|24332.79|24252.79|24330.09|24250.09|10
1736041160000|2025-01-05 01:39:20|24330.09|24250.09|24329.48|24249.48|24330.37|24250.37|24329.2|24249.2|8
1736041170000|2025-01-05 01:39:30|24329.54|24249.54|24330.76|24250.76|24330.76|24250.76|24329.03|24249.03|8
1736041180000|2025-01-05 01:39:40|24330.25|24250.25|24331.05|24251.05|24331.24|24251.24|24330.21|24250.21|10
1736041190000|2025-01-05 01:39:50|24331.22|24251.22|24329.32|24249.32|24331.22|24251.22|24329.32|24249.32|10
1736041200000|2025-01-05 01:40:00|24329|24249|24327.89|24247.89|24329|24249|24327.65|24247.65|10
1736041210000|2025-01-05 01:40:10|24326.21|24246.21|24324.37|24244.37|24326.21|24246.21|24324.33|24244.33|10
1736041220000|2025-01-05 01:40:20|24324.5|24244.5|24320.28|24240.28|24324.5|24244.5|24320.28|24240.28|10
1736041230000|2025-01-05 01:40:30|24320.15|24240.15|24320.51|24240.51|24320.86|24240.86|24320.15|24240.15|9
1736041240000|2025-01-05 01:40:40|24319.8|24239.8|24320.56|24240.56|24320.56|24240.56|24319.8|24239.8|10
1736041250000|2025-01-05 01:40:50|24320.54|24240.54|24324|24244|24324|24244|24320.54|24240.54|10
1736041260000|2025-01-05 01:41:00|24324.52|24244.52|24327.3|24247.3|24327.3|24247.3|24324.52|24244.52|10
1736041270000|2025-01-05 01:41:10|24327.57|24247.57|24328.73|24248.73|24330.31|24250.31|24327.57|24247.57|10
1736041280000|2025-01-05 01:41:20|24328.74|24248.74|24328.65|24248.65|24329.98|24249.98|24328.63|24248.63|9
1736041290000|2025-01-05 01:41:30|24327.53|24247.53|24330.41|24250.41|24330.41|24250.41|24327.53|24247.53|10
1736041300000|2025-01-05 01:41:40|24330.67|24250.67|24332.12|24252.12|24332.12|24252.12|24330.67|24250.67|10
1736041310000|2025-01-05 01:41:50|24331.95|24251.95|24333.64|24253.64|24333.64|24253.64|24331.95|24251.95|9
1736041320000|2025-01-05 01:42:00|24333.58|24253.58|24334.23|24254.23|24334.59|24254.59|24333.43|24253.43|9
1736041330000|2025-01-05 01:42:10|24334.48|24254.48|24334.28|24254.28|24334.97|24254.97|24333.51|24253.51|10
1736041340000|2025-01-05 01:42:20|24334.13|24254.13|24332.89|24252.89|24334.13|24254.13|24332.4|24252.4|10
1736041350000|2025-01-05 01:42:30|24332.77|24252.77|24333.19|24253.19|24333.29|24253.29|24332.77|24252.77|10
1736041360000|2025-01-05 01:42:40|24333.15|24253.15|24334.46|24254.46|24334.46|24254.46|24333.15|24253.15|10
1736041370000|2025-01-05 01:42:50|24334.57|24254.57|24334.4|24254.4|24334.57|24254.57|24333.99|24253.99|10
1736041380000|2025-01-05 01:43:00|24334.28|24254.28|24334.86|24254.86|24335.11|24255.11|24334.28|24254.28|9
1736041390000|2025-01-05 01:43:10|24335.17|24255.17|24336.79|24256.79|24336.79|24256.79|24334.55|24254.55|9
1736041400000|2025-01-05 01:43:20|24336.91|24256.91|24339.78|24259.78|24340.12|24260.12|24336.91|24256.91|9
1736041410000|2025-01-05 01:43:30|24340.88|24260.88|24342.38|24262.38|24342.38|24262.38|24340.87|24260.87|9
1736041420000|2025-01-05 01:43:40|24342.72|24262.72|24345.27|24265.27|24345.38|24265.38|24342.72|24262.72|10
1736041430000|2025-01-05 01:43:50|24345.31|24265.31|24345.77|24265.77|24346.37|24266.37|24345.31|24265.31|10
1736041440000|2025-01-05 01:44:00|24345.75|24265.75|24345.02|24265.02|24346|24266|24344.88|24264.88|10
1736041450000|2025-01-05 01:44:10|24345|24265|24347|24267|24347|24267|24345|24265|10
1736041460000|2025-01-05 01:44:20|24347.34|24267.34|24348.17|24268.17|24348.26|24268.26|24347.34|24267.34|10
1736041470000|2025-01-05 01:44:30|24347.81|24267.81|24348.23|24268.23|24348.66|24268.66|24347.81|24267.81|10
1736041480000|2025-01-05 01:44:40|24348.09|24268.09|24347.58|24267.58|24348.09|24268.09|24346.77|24266.77|9
1736041490000|2025-01-05 01:44:50|24347.74|24267.74|24350.07|24270.07|24350.07|24270.07|24347.74|24267.74|10
1736041500000|2025-01-05 01:45:00|24350.64|24270.64|24350.43|24270.43|24350.86|24270.86|24349.67|24269.67|10
1736041510000|2025-01-05 01:45:10|24350.14|24270.14|24350.22|24270.22|24351.11|24271.11|24350.14|24270.14|10
1736041520000|2025-01-05 01:45:20|24350.7|24270.7|24348.78|24268.78|24350.92|24270.92|24348.77|24268.77|10
1736041530000|2025-01-05 01:45:30|24348.62|24268.62|24348.85|24268.85|24350.35|24270.35|24348.62|24268.62|10
1736041540000|2025-01-05 01:45:40|24348.92|24268.92|24346.22|24266.22|24348.96|24268.96|24346.22|24266.22|10
1736041550000|2025-01-05 01:45:50|24346.26|24266.26|24344.51|24264.51|24346.26|24266.26|24344.01|24264.01|10
1736041560000|2025-01-05 01:46:00|24344.53|24264.53|24343.31|24263.31|24344.53|24264.53|24343.31|24263.31|9
1736041570000|2025-01-05 01:46:10|24342.59|24262.59|24342.13|24262.13|24342.59|24262.59|24341.14|24261.14|10
1736041580000|2025-01-05 01:46:20|24342.73|24262.73|24346.61|24266.61|24346.77|24266.77|24342.73|24262.73|10
1736041590000|2025-01-05 01:46:30|24346.3|24266.3|24343.55|24263.55|24346.53|24266.53|24343.55|24263.55|10
1736041600000|2025-01-05 01:46:40|24343.49|24263.49|24342|24262|24343.51|24263.51|24342|24262|10
1736041610000|2025-01-05 01:46:50|24341.94|24261.94|24340.79|24260.79|24341.94|24261.94|24340.79|24260.79|10
1736041620000|2025-01-05 01:47:00|24340.8|24260.8|24337.22|24257.22|24340.8|24260.8|24337.22|24257.22|9
1736041630000|2025-01-05 01:47:10|24336.36|24256.36|24336.47|24256.47|24336.51|24256.51|24335.19|24255.19|10
1736041640000|2025-01-05 01:47:20|24336.93|24256.93|24334.14|24254.14|24337.61|24257.61|24334.14|24254.14|10
1736041650000|2025-01-05 01:47:30|24334.49|24254.49|24333.02|24253.02|24334.49|24254.49|24332.68|24252.68|9
1736041660000|2025-01-05 01:47:40|24333|24253|24332.8|24252.8|24333.05|24253.05|24332.63|24252.63|9
1736041670000|2025-01-05 01:47:50|24332.81|24252.81|24334.09|24254.09|24334.09|24254.09|24332.81|24252.81|9
1736041680000|2025-01-05 01:48:00|24334.04|24254.04|24333.81|24253.81|24334.04|24254.04|24333.54|24253.54|10
1736041690000|2025-01-05 01:48:10|24334.57|24254.57|24335.79|24255.79|24335.79|24255.79|24334.57|24254.57|9
1736041700000|2025-01-05 01:48:20|24336.1|24256.1|24336.85|24256.85|24337.51|24257.51|24336.1|24256.1|10
1736041710000|2025-01-05 01:48:30|24336.21|24256.21|24336.01|24256.01|24337.01|24257.01|24335.95|24255.95|10
1736041720000|2025-01-05 01:48:40|24336.09|24256.09|24335.82|24255.82|24336.79|24256.79|24334.79|24254.79|9
1736041730000|2025-01-05 01:48:50|24334.88|24254.88|24332.81|24252.81|24334.96|24254.96|24332.75|24252.75|10
1736041740000|2025-01-05 01:49:00|24333.35|24253.35|24331.48|24251.48|24333.35|24253.35|24331.23|24251.23|8
1736041750000|2025-01-05 01:49:10|24331.58|24251.58|24330.13|24250.13|24331.64|24251.64|24329.65|24249.65|10
1736041760000|2025-01-05 01:49:20|24330.17|24250.17|24327.63|24247.63|24330.28|24250.28|24327.63|24247.63|10
1736041770000|2025-01-05 01:49:30|24327.87|24247.87|24327.63|24247.63|24327.87|24247.87|24326.9|24246.9|9
1736041780000|2025-01-05 01:49:40|24327.87|24247.87|24328.48|24248.48|24328.94|24248.94|24326.87|24246.87|10
1736041790000|2025-01-05 01:49:50|24328.43|24248.43|24327.35|24247.35|24328.43|24248.43|24325.26|24245.26|10
1736041800000|2025-01-05 01:50:00|24326.39|24246.39|24328.69|24248.69|24328.69|24248.69|24326.31|24246.31|9
1736041810000|2025-01-05 01:50:10|24329.1|24249.1|24326.92|24246.92|24329.72|24249.72|24326.73|24246.73|10
1736041820000|2025-01-05 01:50:20|24327|24247|24325.04|24245.04|24327.09|24247.09|24324.85|24244.85|10
1736041830000|2025-01-05 01:50:30|24325.41|24245.41|24326.28|24246.28|24326.74|24246.74|24325.21|24245.21|10
1736041840000|2025-01-05 01:50:40|24326.18|24246.18|24328.59|24248.59|24328.59|24248.59|24326.18|24246.18|10
1736041850000|2025-01-05 01:50:50|24329.55|24249.55|24327.68|24247.68|24329.73|24249.73|24327.6|24247.6|9
1736041860000|2025-01-05 01:51:00|24327.65|24247.65|24325.96|24245.96|24328.22|24248.22|24325.96|24245.96|10
1736041870000|2025-01-05 01:51:10|24326.19|24246.19|24323.71|24243.71|24326.24|24246.24|24323.71|24243.71|10
1736041880000|2025-01-05 01:51:20|24323.97|24243.97|24324.05|24244.05|24324.64|24244.64|24323.71|24243.71|9
1736041890000|2025-01-05 01:51:30|24323.69|24243.69|24325.36|24245.36|24325.36|24245.36|24323.64|24243.64|10
1736041900000|2025-01-05 01:51:40|24325.47|24245.47|24327.36|24247.36|24327.36|24247.36|24325.47|24245.47|10
1736041910000|2025-01-05 01:51:50|24327.48|24247.48|24326.98|24246.98|24327.48|24247.48|24326.12|24246.12|10
1736041920000|2025-01-05 01:52:00|24327.28|24247.28|24326.89|24246.89|24328.22|24248.22|24326.77|24246.77|10
1736041930000|2025-01-05 01:52:10|24327.01|24247.01|24329.16|24249.16|24329.16|24249.16|24327.01|24247.01|9
1736041940000|2025-01-05 01:52:20|24328.69|24248.69|24329.35|24249.35|24329.35|24249.35|24328.04|24248.04|10
1736041950000|2025-01-05 01:52:30|24329.32|24249.32|24330.36|24250.36|24330.36|24250.36|24329.32|24249.32|10
1736041960000|2025-01-05 01:52:40|24330.3|24250.3|24328.19|24248.19|24330.3|24250.3|24328.19|24248.19|10
1736041970000|2025-01-05 01:52:50|24326.85|24246.85|24324.43|24244.43|24327.3|24247.3|24324.43|24244.43|10
1736041980000|2025-01-05 01:53:00|24324.48|24244.48|24321.94|24241.94|24324.61|24244.61|24321.84|24241.84|10
1736041990000|2025-01-05 01:53:10|24319.11|24239.11|24318.06|24238.06|24319.11|24239.11|24317.33|24237.33|10
1736042000000|2025-01-05 01:53:20|24318.24|24238.24|24318.59|24238.59|24318.59|24238.59|24317.76|24237.76|10
1736042010000|2025-01-05 01:53:30|24318.38|24238.38|24317.47|24237.47|24318.44|24238.44|24317.47|24237.47|9
1736042020000|2025-01-05 01:53:40|24317.43|24237.43|24316.58|24236.58|24317.76|24237.76|24316.09|24236.09|10
1736042030000|2025-01-05 01:53:50|24316.82|24236.82|24316.08|24236.08|24317.14|24237.14|24316.06|24236.06|10
1736042040000|2025-01-05 01:54:00|24316.06|24236.06|24316.38|24236.38|24316.52|24236.52|24315.37|24235.37|10
1736042050000|2025-01-05 01:54:10|24316.2|24236.2|24317.59|24237.59|24317.59|24237.59|24316.18|24236.18|10
1736042060000|2025-01-05 01:54:20|24317.27|24237.27|24318.32|24238.32|24318.32|24238.32|24317.27|24237.27|10
1736042070000|2025-01-05 01:54:30|24317.95|24237.95|24317.88|24237.88|24317.99|24237.99|24317.56|24237.56|10
1736042080000|2025-01-05 01:54:40|24317.54|24237.54|24317.69|24237.69|24317.82|24237.82|24317.48|24237.48|8
1736042090000|2025-01-05 01:54:50|24317.72|24237.72|24317.25|24237.25|24317.72|24237.72|24317.25|24237.25|10
1736042100000|2025-01-05 01:55:00|24317.02|24237.02|24317.11|24237.11|24317.6|24237.6|24316.63|24236.63|10
1736042110000|2025-01-05 01:55:10|24316.21|24236.21|24318.24|24238.24|24318.41|24238.41|24316.21|24236.21|10
1736042120000|2025-01-05 01:55:20|24318.22|24238.22|24316.81|24236.81|24318.22|24238.22|24316.81|24236.81|9
1736042130000|2025-01-05 01:55:30|24316.82|24236.82|24319.21|24239.21|24319.21|24239.21|24316.82|24236.82|10
1736042140000|2025-01-05 01:55:40|24319.35|24239.35|24317.67|24237.67|24319.45|24239.45|24317.67|24237.67|10
1736042150000|2025-01-05 01:55:50|24317.83|24237.83|24318.35|24238.35|24318.35|24238.35|24317.61|24237.61|10
1736042160000|2025-01-05 01:56:00|24318.32|24238.32|24317.86|24237.86|24318.39|24238.39|24317.78|24237.78|9
1736042170000|2025-01-05 01:56:10|24317.82|24237.82|24318.63|24238.63|24318.65|24238.65|24317.82|24237.82|9
1736042180000|2025-01-05 01:56:20|24318.54|24238.54|24320.3|24240.3|24320.3|24240.3|24318.54|24238.54|10
1736042190000|2025-01-05 01:56:30|24320.45|24240.45|24322.21|24242.21|24322.21|24242.21|24320.45|24240.45|10
1736042200000|2025-01-05 01:56:40|24322.39|24242.39|24323.45|24243.45|24323.79|24243.79|24322.14|24242.14|10
1736042210000|2025-01-05 01:56:50|24323.9|24243.9|24324.23|24244.23|24324.23|24244.23|24323.24|24243.24|10
1736042220000|2025-01-05 01:57:00|24324.17|24244.17|24325.36|24245.36|24325.36|24245.36|24323.82|24243.82|10
1736042230000|2025-01-05 01:57:10|24325.33|24245.33|24327.2|24247.2|24327.42|24247.42|24325.33|24245.33|9
1736042240000|2025-01-05 01:57:20|24327.22|24247.22|24327.15|24247.15|24327.79|24247.79|24327.15|24247.15|10
1736042250000|2025-01-05 01:57:30|24327.56|24247.56|24327.86|24247.86|24327.86|24247.86|24326.93|24246.93|10
1736042260000|2025-01-05 01:57:40|24327.97|24247.97|24329.22|24249.22|24329.22|24249.22|24327.97|24247.97|9
1736042270000|2025-01-05 01:57:50|24329.28|24249.28|24329.61|24249.61|24329.61|24249.61|24329.15|24249.15|9
1736042280000|2025-01-05 01:58:00|24329.58|24249.58|24330.5|24250.5|24330.5|24250.5|24329.11|24249.11|10
1736042290000|2025-01-05 01:58:10|24331.33|24251.33|24332.84|24252.84|24333.07|24253.07|24331.33|24251.33|10
1736042300000|2025-01-05 01:58:20|24333.39|24253.39|24335.29|24255.29|24335.29|24255.29|24333.23|24253.23|9
1736042310000|2025-01-05 01:58:30|24335.77|24255.77|24338.47|24258.47|24338.59|24258.59|24335.77|24255.77|10
1736042320000|2025-01-05 01:58:40|24338.59|24258.59|24337.54|24257.54|24338.76|24258.76|24337.54|24257.54|10
1736042330000|2025-01-05 01:58:50|24337.67|24257.67|24339.03|24259.03|24339.03|24259.03|24337.67|24257.67|10
1736042340000|2025-01-05 01:59:00|24338.99|24258.99|24341.76|24261.76|24341.76|24261.76|24338.87|24258.87|9
1736042350000|2025-01-05 01:59:10|24341.8|24261.8|24343.79|24263.79|24344.36|24264.36|24341.8|24261.8|9
1736042360000|2025-01-05 01:59:20|24344.97|24264.97|24347.3|24267.3|24347.97|24267.97|24344.74|24264.74|10
1736042370000|2025-01-05 01:59:30|24347.62|24267.62|24346.89|24266.89|24347.94|24267.94|24346.89|24266.89|9
1736042380000|2025-01-05 01:59:40|24348.04|24268.04|24349.04|24269.04|24349.12|24269.12|24348.04|24268.04|10
1736042390000|2025-01-05 01:59:50|24348.76|24268.76|24349.9|24269.9|24349.93|24269.93|24348.76|24268.76|10
1736042400000|2025-01-05 02:00:00|24349.88|24269.88|24349.65|24269.65|24349.88|24269.88|24348.58|24268.58|10
1736042410000|2025-01-05 02:00:10|24350.65|24270.65|24352.72|24272.72|24353.45|24273.45|24350.65|24270.65|9
1736042420000|2025-01-05 02:00:20|24353.13|24273.13|24355.27|24275.27|24355.56|24275.56|24353.13|24273.13|10
1736042430000|2025-01-05 02:00:30|24355.25|24275.25|24357.82|24277.82|24357.82|24277.82|24355.25|24275.25|10
1736042440000|2025-01-05 02:00:40|24358.14|24278.14|24359.2|24279.2|24359.2|24279.2|24357.89|24277.89|10
1736042450000|2025-01-05 02:00:50|24359.35|24279.35|24358.11|24278.11|24359.45|24279.45|24358.11|24278.11|9
1736042460000|2025-01-05 02:01:00|24358.34|24278.34|24360.64|24280.64|24360.64|24280.64|24358.34|24278.34|10
1736042470000|2025-01-05 02:01:10|24360.88|24280.88|24361.82|24281.82|24361.92|24281.92|24360.88|24280.88|10
1736042480000|2025-01-05 02:01:20|24361.76|24281.76|24362.03|24282.03|24362.31|24282.31|24361.31|24281.31|10
1736042490000|2025-01-05 02:01:30|24361.97|24281.97|24362.47|24282.47|24362.78|24282.78|24361.97|24281.97|10
1736042500000|2025-01-05 02:01:40|24362.02|24282.02|24361.67|24281.67|24362.11|24282.11|24361.67|24281.67|10
1736042510000|2025-01-05 02:01:50|24361.82|24281.82|24361.73|24281.73|24361.82|24281.82|24361.48|24281.48|9
1736042520000|2025-01-05 02:02:00|24361.74|24281.74|24361.11|24281.11|24361.74|24281.74|24361.04|24281.04|9
1736042530000|2025-01-05 02:02:10|24360.94|24280.94|24361.56|24281.56|24361.87|24281.87|24360.67|24280.67|10
1736042540000|2025-01-05 02:02:20|24361.49|24281.49|24361.52|24281.52|24361.77|24281.77|24361.26|24281.26|10
1736042550000|2025-01-05 02:02:30|24361.68|24281.68|24362.24|24282.24|24362.42|24282.42|24361.37|24281.37|10
1736042560000|2025-01-05 02:02:40|24362.42|24282.42|24361.83|24281.83|24362.69|24282.69|24361.83|24281.83|10
1736042570000|2025-01-05 02:02:50|24361.95|24281.95|24359.24|24279.24|24361.95|24281.95|24359.04|24279.04|10
1736042580000|2025-01-05 02:03:00|24359.06|24279.06|24359.84|24279.84|24360.06|24280.06|24358.8|24278.8|9
1736042590000|2025-01-05 02:03:10|24360.04|24280.04|24360.45|24280.45|24360.45|24280.45|24360.04|24280.04|10
1736042600000|2025-01-05 02:03:20|24360.55|24280.55|24357.86|24277.86|24360.6|24280.6|24357.71|24277.71|9
1736042610000|2025-01-05 02:03:30|24357.92|24277.92|24358.91|24278.91|24358.92|24278.92|24357.92|24277.92|10
1736042620000|2025-01-05 02:03:40|24359.72|24279.72|24362.34|24282.34|24362.34|24282.34|24359.72|24279.72|9
1736042630000|2025-01-05 02:03:50|24362.43|24282.43|24363.23|24283.23|24363.23|24283.23|24362.37|24282.37|10
1736042640000|2025-01-05 02:04:00|24362.85|24282.85|24363.12|24283.12|24363.12|24283.12|24361.74|24281.74|10
1736042650000|2025-01-05 02:04:10|24363.21|24283.21|24361.94|24281.94|24363.21|24283.21|24361.94|24281.94|8
1736042660000|2025-01-05 02:04:20|24361.81|24281.81|24361.03|24281.03|24361.81|24281.81|24360.51|24280.51|9
1736042670000|2025-01-05 02:04:30|24361.09|24281.09|24360.7|24280.7|24361.09|24281.09|24360.61|24280.61|7
1736042680000|2025-01-05 02:04:40|24360.72|24280.72|24360.24|24280.24|24360.79|24280.79|24359.98|24279.98|9
1736042690000|2025-01-05 02:04:50|24360.18|24280.18|24360.3|24280.3|24360.3|24280.3|24359.77|24279.77|10
1736042700000|2025-01-05 02:05:00|24359.24|24279.24|24357.7|24277.7|24359.25|24279.25|24357.63|24277.63|10
1736042710000|2025-01-05 02:05:10|24357.58|24277.58|24357.86|24277.86|24359.22|24279.22|24357.58|24277.58|10
1736042720000|2025-01-05 02:05:20|24357.46|24277.46|24357.98|24277.98|24358.02|24278.02|24357.46|24277.46|10
1736042730000|2025-01-05 02:05:30|24357.54|24277.54|24357.89|24277.89|24357.89|24277.89|24357.54|24277.54|8
1736042740000|2025-01-05 02:05:40|24358.03|24278.03|24357.15|24277.15|24358.03|24278.03|24357.06|24277.06|10
1736042750000|2025-01-05 02:05:50|24357.32|24277.32|24355.69|24275.69|24357.59|24277.59|24355.69|24275.69|10
1736042760000|2025-01-05 02:06:00|24355.58|24275.58|24354.45|24274.45|24355.63|24275.63|24354.37|24274.37|9
1736042770000|2025-01-05 02:06:10|24354.65|24274.65|24355.13|24275.13|24355.13|24275.13|24354.57|24274.57|10
1736042780000|2025-01-05 02:06:20|24354.92|24274.92|24355.72|24275.72|24355.76|24275.76|24354.85|24274.85|8
1736042790000|2025-01-05 02:06:30|24355.6|24275.6|24355.34|24275.34|24355.67|24275.67|24355.34|24275.34|10
1736042800000|2025-01-05 02:06:40|24355.21|24275.21|24354.83|24274.83|24355.21|24275.21|24354.73|24274.73|10
1736042810000|2025-01-05 02:06:50|24354.7|24274.7|24354.56|24274.56|24355.01|24275.01|24354.56|24274.56|9
1736042820000|2025-01-05 02:07:00|24353.87|24273.87|24351.58|24271.58|24353.87|24273.87|24351.31|24271.31|9
1736042830000|2025-01-05 02:07:10|24352.12|24272.12|24353.84|24273.84|24353.84|24273.84|24351.77|24271.77|9
1736042840000|2025-01-05 02:07:20|24354.18|24274.18|24353.24|24273.24|24354.27|24274.27|24353.24|24273.24|10
1736042850000|2025-01-05 02:07:30|24353.02|24273.02|24353.68|24273.68|24353.82|24273.82|24353.01|24273.01|9
1736042860000|2025-01-05 02:07:40|24353.73|24273.73|24355.39|24275.39|24355.39|24275.39|24353.73|24273.73|9
1736042870000|2025-01-05 02:07:50|24356.91|24276.91|24358.17|24278.17|24359.8|24279.8|24356.91|24276.91|10
1736042880000|2025-01-05 02:08:00|24357.91|24277.91|24358.59|24278.59|24358.61|24278.61|24357.59|24277.59|10
1736042890000|2025-01-05 02:08:10|24358.7|24278.7|24359.97|24279.97|24360.03|24280.03|24358.63|24278.63|10
1736042900000|2025-01-05 02:08:20|24360.1|24280.1|24358.43|24278.43|24360.1|24280.1|24358.43|24278.43|10
1736042910000|2025-01-05 02:08:30|24358.38|24278.38|24356.83|24276.83|24358.92|24278.92|24356.83|24276.83|10
1736042920000|2025-01-05 02:08:40|24356.64|24276.64|24358.95|24278.95|24359.03|24279.03|24356.64|24276.64|10
1736042930000|2025-01-05 02:08:50|24359.11|24279.11|24360.79|24280.79|24360.85|24280.85|24359.11|24279.11|9
1736042940000|2025-01-05 02:09:00|24360.76|24280.76|24365.53|24285.53|24365.53|24285.53|24360.76|24280.76|10
1736042950000|2025-01-05 02:09:10|24365.57|24285.57|24372.63|24292.63|24372.63|24292.63|24365.46|24285.46|10
1736042960000|2025-01-05 02:09:20|24373.04|24293.04|24374.71|24294.71|24374.71|24294.71|24372.74|24292.74|10
1736042970000|2025-01-05 02:09:30|24374.72|24294.72|24373.85|24293.85|24375.11|24295.11|24373.85|24293.85|10
1736042980000|2025-01-05 02:09:40|24373.43|24293.43|24373.99|24293.99|24373.99|24293.99|24373.1|24293.1|9
1736042990000|2025-01-05 02:09:50|24373.97|24293.97|24372.16|24292.16|24374.47|24294.47|24372.16|24292.16|10
1736043000000|2025-01-05 02:10:00|24371.97|24291.97|24371.3|24291.3|24372.28|24292.28|24370.5|24290.5|10
1736043010000|2025-01-05 02:10:10|24371.41|24291.41|24370.39|24290.39|24371.41|24291.41|24370.39|24290.39|10
1736043020000|2025-01-05 02:10:20|24369.92|24289.92|24367.38|24287.38|24369.92|24289.92|24367.06|24287.06|10
1736043030000|2025-01-05 02:10:30|24367.12|24287.12|24366.91|24286.91|24367.6|24287.6|24366.91|24286.91|8
1736043040000|2025-01-05 02:10:40|24366.81|24286.81|24368.16|24288.16|24368.16|24288.16|24366.8|24286.8|10
1736043050000|2025-01-05 02:10:50|24368.42|24288.42|24370.5|24290.5|24370.5|24290.5|24367.35|24287.35|10
1736043060000|2025-01-05 02:11:00|24371.03|24291.03|24372.98|24292.98|24373.4|24293.4|24371.03|24291.03|10
1736043070000|2025-01-05 02:11:10|24372.95|24292.95|24374.29|24294.29|24374.29|24294.29|24372.95|24292.95|10
1736043080000|2025-01-05 02:11:20|24375.42|24295.42|24376.65|24296.65|24377.21|24297.21|24375.42|24295.42|10
1736043090000|2025-01-05 02:11:30|24376.46|24296.46|24379.38|24299.38|24379.52|24299.52|24376.46|24296.46|10
1736043100000|2025-01-05 02:11:40|24379.41|24299.41|24379.38|24299.38|24379.63|24299.63|24379.19|24299.19|10
1736043110000|2025-01-05 02:11:50|24379.16|24299.16|24379.2|24299.2|24379.23|24299.23|24378.81|24298.81|10
1736043120000|2025-01-05 02:12:00|24379.45|24299.45|24379.83|24299.83|24379.83|24299.83|24379.37|24299.37|10
1736043130000|2025-01-05 02:12:10|24379.62|24299.62|24380.31|24300.31|24380.31|24300.31|24379.46|24299.46|10
1736043140000|2025-01-05 02:12:20|24380.3|24300.3|24379.59|24299.59|24380.3|24300.3|24379.42|24299.42|9
1736043150000|2025-01-05 02:12:30|24379.76|24299.76|24378.92|24298.92|24379.85|24299.85|24378.92|24298.92|10
1736043160000|2025-01-05 02:12:40|24378.88|24298.88|24376.54|24296.54|24378.88|24298.88|24376.54|24296.54|10
1736043170000|2025-01-05 02:12:50|24376.87|24296.87|24376.02|24296.02|24376.87|24296.87|24375.93|24295.93|10
1736043180000|2025-01-05 02:13:00|24375.89|24295.89|24374.93|24294.93|24375.92|24295.92|24374.93|24294.93|10
1736043190000|2025-01-05 02:13:10|24374.77|24294.77|24375.3|24295.3|24375.52|24295.52|24374.77|24294.77|8
1736043200000|2025-01-05 02:13:20|24375|24295|24374.61|24294.61|24375|24295|24374.45|24294.45|9
1736043210000|2025-01-05 02:13:30|24374.39|24294.39|24374.6|24294.6|24374.6|24294.6|24374.26|24294.26|10
1736043220000|2025-01-05 02:13:40|24374.59|24294.59|24374.32|24294.32|24374.71|24294.71|24374.32|24294.32|8
1736043230000|2025-01-05 02:13:50|24374.24|24294.24|24374.39|24294.39|24374.48|24294.48|24374.21|24294.21|9
1736043240000|2025-01-05 02:14:00|24374.25|24294.25|24375.33|24295.33|24375.53|24295.53|24374.17|24294.17|9
1736043250000|2025-01-05 02:14:10|24375.38|24295.38|24376.39|24296.39|24376.39|24296.39|24374.84|24294.84|10
1736043260000|2025-01-05 02:14:20|24377.05|24297.05|24376.78|24296.78|24377.05|24297.05|24376.43|24296.43|10
1736043270000|2025-01-05 02:14:30|24376.55|24296.55|24378.03|24298.03|24378.03|24298.03|24376.55|24296.55|10
1736043280000|2025-01-05 02:14:40|24377.95|24297.95|24379.27|24299.27|24379.63|24299.63|24377.95|24297.95|9
1736043290000|2025-01-05 02:14:50|24379.31|24299.31|24378.87|24298.87|24379.58|24299.58|24378.85|24298.85|10
1736043300000|2025-01-05 02:15:00|24379.34|24299.34|24378.73|24298.73|24379.34|24299.34|24378.69|24298.69|9
1736043310000|2025-01-05 02:15:10|24378.69|24298.69|24378.49|24298.49|24378.7|24298.7|24377.95|24297.95|9
1736043320000|2025-01-05 02:15:20|24379.08|24299.08|24379.69|24299.69|24379.69|24299.69|24378.74|24298.74|9
1736043330000|2025-01-05 02:15:30|24379.64|24299.64|24379.58|24299.58|24379.92|24299.92|24379.54|24299.54|10
1736043340000|2025-01-05 02:15:40|24379.73|24299.73|24379.61|24299.61|24379.92|24299.92|24379.56|24299.56|8
1736043350000|2025-01-05 02:15:50|24379.74|24299.74|24380.17|24300.17|24380.45|24300.45|24379.4|24299.4|10
1736043360000|2025-01-05 02:16:00|24380.45|24300.45|24378.62|24298.62|24380.45|24300.45|24378.45|24298.45|10
1736043370000|2025-01-05 02:16:10|24378.47|24298.47|24378.61|24298.61|24378.61|24298.61|24377.57|24297.57|9
1736043380000|2025-01-05 02:16:20|24378.2|24298.2|24378.98|24298.98|24378.98|24298.98|24377.95|24297.95|9
1736043390000|2025-01-05 02:16:30|24379.17|24299.17|24379.31|24299.31|24379.82|24299.82|24379.17|24299.17|9
1736043400000|2025-01-05 02:16:40|24379.05|24299.05|24378.98|24298.98|24379.24|24299.24|24378.8|24298.8|9
1736043410000|2025-01-05 02:16:50|24379.26|24299.26|24377.97|24297.97|24379.26|24299.26|24377.97|24297.97|9
1736043420000|2025-01-05 02:17:00|24378.06|24298.06|24378.47|24298.47|24378.47|24298.47|24378.06|24298.06|9
1736043430000|2025-01-05 02:17:10|24378.31|24298.31|24380.17|24300.17|24380.17|24300.17|24378.27|24298.27|10
1736043440000|2025-01-05 02:17:20|24380.15|24300.15|24380.5|24300.5|24381.25|24301.25|24380.15|24300.15|8
1736043450000|2025-01-05 02:17:30|24380.49|24300.49|24380.52|24300.52|24380.69|24300.69|24380.38|24300.38|8
1736043460000|2025-01-05 02:17:40|24380.56|24300.56|24379.73|24299.73|24380.56|24300.56|24379.73|24299.73|10
1736043470000|2025-01-05 02:17:50|24379.69|24299.69|24378.97|24298.97|24379.98|24299.98|24378.76|24298.76|10
1736043480000|2025-01-05 02:18:00|24378.95|24298.95|24378.13|24298.13|24379.09|24299.09|24378.13|24298.13|8
1736043490000|2025-01-05 02:18:10|24377.95|24297.95|24378.25|24298.25|24378.76|24298.76|24377.94|24297.94|10
1736043500000|2025-01-05 02:18:20|24377.74|24297.74|24377.54|24297.54|24377.74|24297.74|24377.03|24297.03|10
1736043510000|2025-01-05 02:18:30|24377.66|24297.66|24377.84|24297.84|24377.96|24297.96|24377.43|24297.43|10
1736043520000|2025-01-05 02:18:40|24378.09|24298.09|24377.27|24297.27|24378.29|24298.29|24376.84|24296.84|10
1736043530000|2025-01-05 02:18:50|24377.14|24297.14|24374.34|24294.34|24377.21|24297.21|24374.34|24294.34|10
1736043540000|2025-01-05 02:19:00|24373.8|24293.8|24372.47|24292.47|24373.91|24293.91|24372.47|24292.47|10
1736043550000|2025-01-05 02:19:10|24372.16|24292.16|24370.3|24290.3|24372.16|24292.16|24370.3|24290.3|10
1736043560000|2025-01-05 02:19:20|24370.44|24290.44|24370.43|24290.43|24371.18|24291.18|24370.2|24290.2|9
1736043570000|2025-01-05 02:19:30|24370.79|24290.79|24370.63|24290.63|24370.79|24290.79|24370|24290|10
1736043580000|2025-01-05 02:19:40|24371.3|24291.3|24369.09|24289.09|24371.3|24291.3|24368.98|24288.98|10
1736043590000|2025-01-05 02:19:50|24369.03|24289.03|24368.25|24288.25|24369.03|24289.03|24368.25|24288.25|9
1736043600000|2025-01-05 02:20:00|24368.24|24288.24|24367.9|24287.9|24368.24|24288.24|24367.83|24287.83|8
1736043610000|2025-01-05 02:20:10|24368.16|24288.16|24368|24288|24368.93|24288.93|24368|24288|9
1736043620000|2025-01-05 02:20:20|24367.95|24287.95|24368.6|24288.6|24368.61|24288.61|24367.54|24287.54|9
1736043630000|2025-01-05 02:20:30|24368.71|24288.71|24369.36|24289.36|24369.36|24289.36|24368.7|24288.7|9
1736043640000|2025-01-05 02:20:40|24369.5|24289.5|24369.29|24289.29|24369.87|24289.87|24369.29|24289.29|10
1736043650000|2025-01-05 02:20:50|24369.15|24289.15|24369.66|24289.66|24369.73|24289.73|24369.15|24289.15|9
1736043660000|2025-01-05 02:21:00|24369.59|24289.59|24369.61|24289.61|24370.06|24290.06|24369.2|24289.2|10
1736043670000|2025-01-05 02:21:10|24369.39|24289.39|24369.25|24289.25|24369.65|24289.65|24369.25|24289.25|7
1736043680000|2025-01-05 02:21:20|24369.52|24289.52|24371.18|24291.18|24371.38|24291.38|24369.52|24289.52|10
1736043690000|2025-01-05 02:21:30|24371.19|24291.19|24372.29|24292.29|24372.29|24292.29|24371.19|24291.19|9
1736043700000|2025-01-05 02:21:40|24372.45|24292.45|24373.07|24293.07|24373.07|24293.07|24372.45|24292.45|10
1736043710000|2025-01-05 02:21:50|24371.9|24291.9|24373.25|24293.25|24373.29|24293.29|24371.7|24291.7|7
1736043720000|2025-01-05 02:22:00|24373.36|24293.36|24373.88|24293.88|24373.88|24293.88|24373.36|24293.36|8
1736043730000|2025-01-05 02:22:10|24373.75|24293.75|24373.77|24293.77|24373.77|24293.77|24373.43|24293.43|9
1736043740000|2025-01-05 02:22:20|24373.78|24293.78|24375.17|24295.17|24375.17|24295.17|24373.78|24293.78|10
1736043750000|2025-01-05 02:22:30|24375.51|24295.51|24376.47|24296.47|24376.47|24296.47|24375.5|24295.5|10
1736043760000|2025-01-05 02:22:40|24376.68|24296.68|24378.93|24298.93|24378.93|24298.93|24376.52|24296.52|10
1736043770000|2025-01-05 02:22:50|24378.96|24298.96|24380.46|24300.46|24380.47|24300.47|24378.96|24298.96|10
1736043780000|2025-01-05 02:23:00|24381.21|24301.21|24382.02|24302.02|24382.02|24302.02|24381.09|24301.09|10
1736043790000|2025-01-05 02:23:10|24381.56|24301.56|24381.6|24301.6|24381.63|24301.63|24381.51|24301.51|9
1736043800000|2025-01-05 02:23:20|24381.73|24301.73|24382.14|24302.14|24382.14|24302.14|24381.73|24301.73|10
1736043810000|2025-01-05 02:23:30|24382.15|24302.15|24382.2|24302.2|24382.28|24302.28|24382.09|24302.09|9
1736043820000|2025-01-05 02:23:40|24382.19|24302.19|24381.66|24301.66|24382.19|24302.19|24381.62|24301.62|10
1736043830000|2025-01-05 02:23:50|24381.65|24301.65|24382.9|24302.9|24383.39|24303.39|24381.65|24301.65|10
1736043840000|2025-01-05 02:24:00|24383.04|24303.04|24384.98|24304.98|24384.98|24304.98|24382.99|24302.99|9
1736043850000|2025-01-05 02:24:10|24385.02|24305.02|24386.09|24306.09|24386.09|24306.09|24385.02|24305.02|10
1736043860000|2025-01-05 02:24:20|24386.08|24306.08|24388.6|24308.6|24388.94|24308.94|24386.08|24306.08|10
1736043870000|2025-01-05 02:24:30|24388.33|24308.33|24389.42|24309.42|24389.66|24309.66|24388.33|24308.33|9
1736043880000|2025-01-05 02:24:40|24389.07|24309.07|24385.03|24305.03|24389.07|24309.07|24385.03|24305.03|10
1736043890000|2025-01-05 02:24:50|24384.9|24304.9|24383.24|24303.24|24384.91|24304.91|24383.24|24303.24|10
1736043900000|2025-01-05 02:25:00|24382.87|24302.87|24381.91|24301.91|24382.87|24302.87|24381.13|24301.13|10
1736043910000|2025-01-05 02:25:10|24382.44|24302.44|24382.97|24302.97|24382.97|24302.97|24381.69|24301.69|10
1736043920000|2025-01-05 02:25:20|24382.5|24302.5|24383.2|24303.2|24383.2|24303.2|24381.86|24301.86|10
1736043930000|2025-01-05 02:25:30|24383.04|24303.04|24382.26|24302.26|24383.31|24303.31|24382.26|24302.26|10
1736043940000|2025-01-05 02:25:40|24382.1|24302.1|24382.7|24302.7|24382.7|24302.7|24381.83|24301.83|10
1736043950000|2025-01-05 02:25:50|24382.44|24302.44|24381.31|24301.31|24382.7|24302.7|24381.1|24301.1|10
1736043960000|2025-01-05 02:26:00|24381.34|24301.34|24381.84|24301.84|24381.84|24301.84|24380.98|24300.98|9
1736043970000|2025-01-05 02:26:10|24382.01|24302.01|24381.54|24301.54|24382.01|24302.01|24381.37|24301.37|9
1736043980000|2025-01-05 02:26:20|24381.5|24301.5|24381.42|24301.42|24381.75|24301.75|24381.2|24301.2|9
1736043990000|2025-01-05 02:26:30|24381.54|24301.54|24380.66|24300.66|24381.94|24301.94|24380.66|24300.66|10
1736044000000|2025-01-05 02:26:40|24380.83|24300.83|24380.85|24300.85|24380.85|24300.85|24380.23|24300.23|10
1736044010000|2025-01-05 02:26:50|24381.03|24301.03|24380.1|24300.1|24381.07|24301.07|24379.92|24299.92|10
1736044020000|2025-01-05 02:27:00|24379.74|24299.74|24378.97|24298.97|24379.74|24299.74|24378.97|24298.97|10
1736044030000|2025-01-05 02:27:10|24379.51|24299.51|24380.99|24300.99|24381.43|24301.43|24379.51|24299.51|10
1736044040000|2025-01-05 02:27:20|24380.86|24300.86|24381.32|24301.32|24381.4|24301.4|24380.52|24300.52|10
1736044050000|2025-01-05 02:27:30|24381.39|24301.39|24382.48|24302.48|24382.48|24302.48|24381.12|24301.12|10
1736044060000|2025-01-05 02:27:40|24382.42|24302.42|24382.73|24302.73|24382.73|24302.73|24381.56|24301.56|10
1736044070000|2025-01-05 02:27:50|24382.97|24302.97|24383.34|24303.34|24383.63|24303.63|24382.84|24302.84|10
1736044080000|2025-01-05 02:28:00|24383.32|24303.32|24382.61|24302.61|24383.32|24303.32|24382.53|24302.53|10
1736044090000|2025-01-05 02:28:10|24382.73|24302.73|24381.3|24301.3|24382.73|24302.73|24381|24301|10
1736044100000|2025-01-05 02:28:20|24381.28|24301.28|24382.5|24302.5|24382.5|24302.5|24381.28|24301.28|9
1736044110000|2025-01-05 02:28:30|24382.52|24302.52|24381.72|24301.72|24382.52|24302.52|24381.01|24301.01|10
1736044120000|2025-01-05 02:28:40|24381.07|24301.07|24380.85|24300.85|24381.14|24301.14|24380.71|24300.71|9
1736044130000|2025-01-05 02:28:50|24380.93|24300.93|24381.44|24301.44|24381.9|24301.9|24380.93|24300.93|10
1736044140000|2025-01-05 02:29:00|24381.19|24301.19|24379.52|24299.52|24381.19|24301.19|24379.02|24299.02|10
1736044150000|2025-01-05 02:29:10|24379.45|24299.45|24379.4|24299.4|24380.42|24300.42|24379.4|24299.4|10
1736044160000|2025-01-05 02:29:20|24379.37|24299.37|24378.48|24298.48|24379.37|24299.37|24378.48|24298.48|8
1736044170000|2025-01-05 02:29:30|24378.27|24298.27|24379.31|24299.31|24379.31|24299.31|24378.18|24298.18|9
1736044180000|2025-01-05 02:29:40|24379.33|24299.33|24379.4|24299.4|24379.58|24299.58|24379.22|24299.22|9
1736044190000|2025-01-05 02:29:50|24379.29|24299.29|24378.25|24298.25|24379.59|24299.59|24378.05|24298.05|10
1736044200000|2025-01-05 02:30:00|24378.43|24298.43|24378.54|24298.54|24378.71|24298.71|24377.87|24297.87|10
1736044210000|2025-01-05 02:30:10|24378.5|24298.5|24375.27|24295.27|24378.5|24298.5|24375.27|24295.27|10
1736044220000|2025-01-05 02:30:20|24374.84|24294.84|24371.6|24291.6|24374.84|24294.84|24371.48|24291.48|10
1736044230000|2025-01-05 02:30:30|24371.22|24291.22|24369.69|24289.69|24371.57|24291.57|24369.58|24289.58|10
1736044240000|2025-01-05 02:30:40|24370.09|24290.09|24370.31|24290.31|24370.68|24290.68|24370.09|24290.09|9
1736044250000|2025-01-05 02:30:50|24370.42|24290.42|24369.46|24289.46|24370.42|24290.42|24369.27|24289.27|10
1736044260000|2025-01-05 02:31:00|24369.48|24289.48|24366.29|24286.29|24369.48|24289.48|24366.29|24286.29|10
1736044270000|2025-01-05 02:31:10|24366.1|24286.1|24364.71|24284.71|24366.1|24286.1|24364.71|24284.71|10
1736044280000|2025-01-05 02:31:20|24364.53|24284.53|24360.98|24280.98|24364.53|24284.53|24360.98|24280.98|10
1736044290000|2025-01-05 02:31:30|24361.22|24281.22|24357.85|24277.85|24361.22|24281.22|24357.85|24277.85|10
1736044300000|2025-01-05 02:31:40|24357.29|24277.29|24354.83|24274.83|24357.29|24277.29|24354.83|24274.83|10
1736044310000|2025-01-05 02:31:50|24354.47|24274.47|24353.58|24273.58|24354.64|24274.64|24353.58|24273.58|10
1736044320000|2025-01-05 02:32:00|24353.16|24273.16|24352.75|24272.75|24354.02|24274.02|24352.75|24272.75|10
1736044330000|2025-01-05 02:32:10|24352.85|24272.85|24351.17|24271.17|24352.85|24272.85|24350.64|24270.64|10
1736044340000|2025-01-05 02:32:20|24351.18|24271.18|24350.59|24270.59|24351.23|24271.23|24350.3|24270.3|10
1736044350000|2025-01-05 02:32:30|24350.65|24270.65|24349.98|24269.98|24350.78|24270.78|24349.8|24269.8|9
1736044360000|2025-01-05 02:32:40|24349.73|24269.73|24349.03|24269.03|24349.73|24269.73|24348.58|24268.58|8
1736044370000|2025-01-05 02:32:50|24349.18|24269.18|24348.06|24268.06|24349.36|24269.36|24348.06|24268.06|10
1736044380000|2025-01-05 02:33:00|24348.05|24268.05|24347.98|24267.98|24348.08|24268.08|24347|24267|10
1736044390000|2025-01-05 02:33:10|24347.93|24267.93|24347.83|24267.83|24347.93|24267.93|24347.51|24267.51|10
1736044400000|2025-01-05 02:33:20|24347.78|24267.78|24349.3|24269.3|24351.1|24271.1|24347.78|24267.78|9
1736044410000|2025-01-05 02:33:30|24349.35|24269.35|24346.8|24266.8|24350.04|24270.04|24346.8|24266.8|10
1736044420000|2025-01-05 02:33:40|24346.81|24266.81|24346.07|24266.07|24347.12|24267.12|24345.73|24265.73|9
1736044430000|2025-01-05 02:33:50|24345.71|24265.71|24345.16|24265.16|24345.71|24265.71|24345.16|24265.16|9
1736044440000|2025-01-05 02:34:00|24345.14|24265.14|24344.35|24264.35|24345.3|24265.3|24344.29|24264.29|10
1736044450000|2025-01-05 02:34:10|24344.23|24264.23|24345.52|24265.52|24345.86|24265.86|24344.23|24264.23|10
1736044460000|2025-01-05 02:34:20|24345.47|24265.47|24347.79|24267.79|24347.79|24267.79|24345.33|24265.33|9
1736044470000|2025-01-05 02:34:30|24347.66|24267.66|24349.26|24269.26|24349.29|24269.29|24347.66|24267.66|10
1736044480000|2025-01-05 02:34:40|24349.41|24269.41|24349.42|24269.42|24349.49|24269.49|24349.32|24269.32|10
1736044490000|2025-01-05 02:34:50|24349.46|24269.46|24349.64|24269.64|24349.64|24269.64|24349.18|24269.18|10
1736044500000|2025-01-05 02:35:00|24353.01|24273.01|24357.78|24277.78|24358.32|24278.32|24353.01|24273.01|8
1736044510000|2025-01-05 02:35:10|24357.8|24277.8|24357.99|24277.99|24357.99|24277.99|24356.88|24276.88|10
1736044520000|2025-01-05 02:35:20|24358.4|24278.4|24357.91|24277.91|24358.68|24278.68|24357.09|24277.09|10
1736044530000|2025-01-05 02:35:30|24358.39|24278.39|24358.45|24278.45|24358.57|24278.57|24358.32|24278.32|8
1736044540000|2025-01-05 02:35:40|24358.33|24278.33|24357.46|24277.46|24358.55|24278.55|24357.46|24277.46|10
1736044550000|2025-01-05 02:35:50|24357.83|24277.83|24357.68|24277.68|24357.98|24277.98|24357.68|24277.68|8
1736044560000|2025-01-05 02:36:00|24357.59|24277.59|24358.63|24278.63|24359.13|24279.13|24357.59|24277.59|9
1736044570000|2025-01-05 02:36:10|24358.56|24278.56|24356.89|24276.89|24359.32|24279.32|24356.89|24276.89|9
1736044580000|2025-01-05 02:36:20|24357.05|24277.05|24355.2|24275.2|24357.05|24277.05|24354.91|24274.91|10
1736044590000|2025-01-05 02:36:30|24355.1|24275.1|24354.79|24274.79|24355.1|24275.1|24354.26|24274.26|10
1736044600000|2025-01-05 02:36:40|24354.71|24274.71|24354.11|24274.11|24355.51|24275.51|24353.84|24273.84|10
1736044610000|2025-01-05 02:36:50|24354.16|24274.16|24353.52|24273.52|24354.49|24274.49|24353.52|24273.52|10
1736044620000|2025-01-05 02:37:00|24353.53|24273.53|24355.12|24275.12|24355.23|24275.23|24353.34|24273.34|8
1736044630000|2025-01-05 02:37:10|24356.01|24276.01|24356.57|24276.57|24356.74|24276.74|24356.01|24276.01|10
1736044640000|2025-01-05 02:37:20|24356.15|24276.15|24364.31|24284.31|24364.31|24284.31|24355.98|24275.98|10
1736044650000|2025-01-05 02:37:30|24364.41|24284.41|24367.53|24287.53|24367.77|24287.77|24364.3|24284.3|10
1736044660000|2025-01-05 02:37:40|24369.79|24289.79|24369.7|24289.7|24370.65|24290.65|24369.7|24289.7|9
1736044670000|2025-01-05 02:37:50|24369.66|24289.66|24369.94|24289.94|24370.15|24290.15|24369.66|24289.66|10
1736044680000|2025-01-05 02:38:00|24369.88|24289.88|24370.96|24290.96|24371.12|24291.12|24369.58|24289.58|10
1736044690000|2025-01-05 02:38:10|24370.89|24290.89|24371.05|24291.05|24371.39|24291.39|24370.33|24290.33|10
1736044700000|2025-01-05 02:38:20|24370.86|24290.86|24370.37|24290.37|24370.86|24290.86|24370.36|24290.36|8
1736044710000|2025-01-05 02:38:30|24370.34|24290.34|24369.3|24289.3|24370.65|24290.65|24369.2|24289.2|10
1736044720000|2025-01-05 02:38:40|24369.28|24289.28|24368.04|24288.04|24369.28|24289.28|24368.03|24288.03|10
1736044730000|2025-01-05 02:38:50|24368.05|24288.05|24368.01|24288.01|24368.54|24288.54|24367.99|24287.99|10
1736044740000|2025-01-05 02:39:00|24367.99|24287.99|24367.16|24287.16|24368.03|24288.03|24367.16|24287.16|10
1736044750000|2025-01-05 02:39:10|24367.02|24287.02|24366.97|24286.97|24367.15|24287.15|24366.42|24286.42|10
1736044760000|2025-01-05 02:39:20|24366.92|24286.92|24364.34|24284.34|24366.92|24286.92|24364.04|24284.04|10
1736044770000|2025-01-05 02:39:30|24364.01|24284.01|24363.82|24283.82|24364.01|24284.01|24363.2|24283.2|10
1736044780000|2025-01-05 02:39:40|24363.46|24283.46|24364.18|24284.18|24364.18|24284.18|24363.46|24283.46|10
1736044790000|2025-01-05 02:39:50|24364.03|24284.03|24364.49|24284.49|24364.49|24284.49|24363.66|24283.66|9
1736044800000|2025-01-05 02:40:00|24364.3|24284.3|24364.44|24284.44|24364.44|24284.44|24363.74|24283.74|10
1736044810000|2025-01-05 02:40:10|24363.84|24283.84|24366.76|24286.76|24366.76|24286.76|24362.78|24282.78|10
1736044820000|2025-01-05 02:40:20|24367.44|24287.44|24370.08|24290.08|24370.08|24290.08|24367.44|24287.44|10
1736044830000|2025-01-05 02:40:30|24370.89|24290.89|24372.31|24292.31|24372.31|24292.31|24370.82|24290.82|10
1736044840000|2025-01-05 02:40:40|24372.59|24292.59|24375.52|24295.52|24375.52|24295.52|24372.59|24292.59|10
1736044850000|2025-01-05 02:40:50|24375.61|24295.61|24376.37|24296.37|24376.56|24296.56|24375.61|24295.61|10
1736044860000|2025-01-05 02:41:00|24376.27|24296.27|24377.07|24297.07|24377.07|24297.07|24375.47|24295.47|9
1736044870000|2025-01-05 02:41:10|24376.83|24296.83|24378.44|24298.44|24378.44|24298.44|24375.97|24295.97|10
1736044880000|2025-01-05 02:41:20|24378.69|24298.69|24377.8|24297.8|24378.76|24298.76|24377.73|24297.73|9
1736044890000|2025-01-05 02:41:30|24377.79|24297.79|24379.45|24299.45|24379.45|24299.45|24377.08|24297.08|10
1736044900000|2025-01-05 02:41:40|24379.77|24299.77|24375.73|24295.73|24379.99|24299.99|24375.73|24295.73|9
1736044910000|2025-01-05 02:41:50|24374.79|24294.79|24373.38|24293.38|24374.79|24294.79|24373.16|24293.16|10
1736044920000|2025-01-05 02:42:00|24372.78|24292.78|24372.59|24292.59|24372.78|24292.78|24371.83|24291.83|10
1736044930000|2025-01-05 02:42:10|24372.81|24292.81|24373.44|24293.44|24373.44|24293.44|24372.59|24292.59|9
1736044940000|2025-01-05 02:42:20|24373.73|24293.73|24373.25|24293.25|24373.73|24293.73|24372.76|24292.76|10
1736044950000|2025-01-05 02:42:30|24373.53|24293.53|24373.49|24293.49|24373.69|24293.69|24373.23|24293.23|10
1736044960000|2025-01-05 02:42:40|24373.33|24293.33|24372.29|24292.29|24373.55|24293.55|24372.29|24292.29|10
1736044970000|2025-01-05 02:42:50|24372.34|24292.34|24371.83|24291.83|24372.34|24292.34|24371.66|24291.66|9
1736044980000|2025-01-05 02:43:00|24371.43|24291.43|24368.88|24288.88|24371.59|24291.59|24368.88|24288.88|10
1736044990000|2025-01-05 02:43:10|24368.56|24288.56|24368.28|24288.28|24368.56|24288.56|24368|24288|10
1736045000000|2025-01-05 02:43:20|24368|24288|24366.26|24286.26|24368|24288|24365.55|24285.55|10
1736045010000|2025-01-05 02:43:30|24365.85|24285.85|24366.75|24286.75|24366.9|24286.9|24365.85|24285.85|9
1736045020000|2025-01-05 02:43:40|24366.47|24286.47|24369.01|24289.01|24369.01|24289.01|24366.47|24286.47|10
1736045030000|2025-01-05 02:43:50|24369.05|24289.05|24370.78|24290.78|24370.79|24290.79|24369.05|24289.05|10
1736045040000|2025-01-05 02:44:00|24370.76|24290.76|24370.52|24290.52|24370.91|24290.91|24370.5|24290.5|8
1736045050000|2025-01-05 02:44:10|24370.53|24290.53|24371.43|24291.43|24371.43|24291.43|24370.53|24290.53|10
1736045060000|2025-01-05 02:44:20|24371.26|24291.26|24376.37|24296.37|24376.37|24296.37|24371.26|24291.26|10
1736045070000|2025-01-05 02:44:30|24376.32|24296.32|24376.35|24296.35|24376.49|24296.49|24376.16|24296.16|9
1736045080000|2025-01-05 02:44:40|24376.53|24296.53|24375.02|24295.02|24376.53|24296.53|24374.96|24294.96|9
1736045090000|2025-01-05 02:44:50|24374.77|24294.77|24374.55|24294.55|24374.77|24294.77|24374.12|24294.12|10
1736045100000|2025-01-05 02:45:00|24374.56|24294.56|24373.29|24293.29|24374.72|24294.72|24373.29|24293.29|10
1736045110000|2025-01-05 02:45:10|24372.55|24292.55|24374.02|24294.02|24374.02|24294.02|24372.55|24292.55|10
1736045120000|2025-01-05 02:45:20|24373.86|24293.86|24375.06|24295.06|24375.06|24295.06|24373.54|24293.54|9
1736045130000|2025-01-05 02:45:30|24375.02|24295.02|24375.25|24295.25|24375.84|24295.84|24375.02|24295.02|10
1736045140000|2025-01-05 02:45:40|24375.16|24295.16|24376.4|24296.4|24376.4|24296.4|24374.78|24294.78|10
1736045150000|2025-01-05 02:45:50|24376.64|24296.64|24376.93|24296.93|24378.1|24298.1|24376.64|24296.64|10
1736045160000|2025-01-05 02:46:00|24376.8|24296.8|24377.37|24297.37|24377.37|24297.37|24376.28|24296.28|10
1736045170000|2025-01-05 02:46:10|24377.39|24297.39|24379.42|24299.42|24379.42|24299.42|24377.33|24297.33|10
1736045180000|2025-01-05 02:46:20|24379.48|24299.48|24379.93|24299.93|24379.93|24299.93|24379.31|24299.31|10
1736045190000|2025-01-05 02:46:30|24380.08|24300.08|24378.92|24298.92|24380.08|24300.08|24378.82|24298.82|10
1736045200000|2025-01-05 02:46:40|24378.91|24298.91|24378.93|24298.93|24379|24299|24378.88|24298.88|9
1736045210000|2025-01-05 02:46:50|24378.15|24298.15|24377.91|24297.91|24378.82|24298.82|24377.73|24297.73|10
1736045220000|2025-01-05 02:47:00|24377.9|24297.9|24378.44|24298.44|24378.45|24298.45|24377.9|24297.9|9
1736045230000|2025-01-05 02:47:10|24378.13|24298.13|24379.63|24299.63|24379.63|24299.63|24377.94|24297.94|10
1736045240000|2025-01-05 02:47:20|24379.57|24299.57|24380.31|24300.31|24380.31|24300.31|24379.57|24299.57|9
1736045250000|2025-01-05 02:47:30|24379.44|24299.44|24378.37|24298.37|24379.44|24299.44|24378.3|24298.3|10
1736045260000|2025-01-05 02:47:40|24378.27|24298.27|24378.41|24298.41|24378.65|24298.65|24377.85|24297.85|9
1736045270000|2025-01-05 02:47:50|24378.43|24298.43|24377.29|24297.29|24378.43|24298.43|24377.29|24297.29|9
1736045280000|2025-01-05 02:48:00|24376.76|24296.76|24376.02|24296.02|24376.76|24296.76|24376.02|24296.02|10
1736045290000|2025-01-05 02:48:10|24376.26|24296.26|24376.96|24296.96|24377.68|24297.68|24375.95|24295.95|10
1736045300000|2025-01-05 02:48:20|24377.72|24297.72|24377.44|24297.44|24377.75|24297.75|24377.3|24297.3|10
1736045310000|2025-01-05 02:48:30|24376.76|24296.76|24377.13|24297.13|24377.29|24297.29|24376.76|24296.76|10
1736045320000|2025-01-05 02:48:40|24376.8|24296.8|24375.99|24295.99|24376.92|24296.92|24375.64|24295.64|8
1736045330000|2025-01-05 02:48:50|24375.85|24295.85|24375.85|24295.85|24376.09|24296.09|24375.59|24295.59|10
1736045340000|2025-01-05 02:49:00|24375.83|24295.83|24375.48|24295.48|24375.83|24295.83|24375.22|24295.22|10
1736045350000|2025-01-05 02:49:10|24375.2|24295.2|24375.75|24295.75|24375.77|24295.77|24375.2|24295.2|9
1736045360000|2025-01-05 02:49:20|24375.85|24295.85|24375.56|24295.56|24375.88|24295.88|24375.43|24295.43|10
1736045370000|2025-01-05 02:49:30|24375.46|24295.46|24375.63|24295.63|24376.11|24296.11|24375.46|24295.46|10
1736045380000|2025-01-05 02:49:40|24375.46|24295.46|24374.24|24294.24|24375.46|24295.46|24374.24|24294.24|10
1736045390000|2025-01-05 02:49:50|24374.31|24294.31|24373.24|24293.24|24374.31|24294.31|24373.18|24293.18|10
1736045400000|2025-01-05 02:50:00|24373.31|24293.31|24374.88|24294.88|24374.88|24294.88|24373.31|24293.31|10
1736045410000|2025-01-05 02:50:10|24374.53|24294.53|24373.97|24293.97|24374.53|24294.53|24373.97|24293.97|10
1736045420000|2025-01-05 02:50:20|24373.94|24293.94|24375.24|24295.24|24375.24|24295.24|24373.94|24293.94|10
1736045430000|2025-01-05 02:50:30|24375.31|24295.31|24373.13|24293.13|24375.33|24295.33|24373.13|24293.13|9
1736045440000|2025-01-05 02:50:40|24373.05|24293.05|24371.79|24291.79|24373.05|24293.05|24371.42|24291.42|10
1736045450000|2025-01-05 02:50:50|24372.09|24292.09|24373.33|24293.33|24373.61|24293.61|24372.09|24292.09|10
1736045460000|2025-01-05 02:51:00|24373.27|24293.27|24372.58|24292.58|24373.27|24293.27|24372.32|24292.32|10
1736045470000|2025-01-05 02:51:10|24372.61|24292.61|24372.44|24292.44|24372.84|24292.84|24372.31|24292.31|10
1736045480000|2025-01-05 02:51:20|24372.49|24292.49|24370.4|24290.4|24372.69|24292.69|24370.37|24290.37|10
1736045490000|2025-01-05 02:51:30|24369.84|24289.84|24367.75|24287.75|24369.84|24289.84|24367.75|24287.75|8
1736045500000|2025-01-05 02:51:40|24367.67|24287.67|24367.08|24287.08|24367.82|24287.82|24367.08|24287.08|9
1736045510000|2025-01-05 02:51:50|24367.09|24287.09|24366.72|24286.72|24367.87|24287.87|24366.68|24286.68|9
1736045520000|2025-01-05 02:52:00|24366.9|24286.9|24367.46|24287.46|24367.46|24287.46|24366.9|24286.9|9
1736045530000|2025-01-05 02:52:10|24367.28|24287.28|24368.65|24288.65|24368.65|24288.65|24365.22|24285.22|10
1736045540000|2025-01-05 02:52:20|24368.74|24288.74|24370.88|24290.88|24370.88|24290.88|24368.74|24288.74|10
1736045550000|2025-01-05 02:52:30|24371.14|24291.14|24370.15|24290.15|24371.6|24291.6|24370.15|24290.15|10
1736045560000|2025-01-05 02:52:40|24370.3|24290.3|24369.74|24289.74|24370.3|24290.3|24369.45|24289.45|10
1736045570000|2025-01-05 02:52:50|24369.27|24289.27|24368.07|24288.07|24369.27|24289.27|24368.07|24288.07|9
1736045580000|2025-01-05 02:53:00|24367.29|24287.29|24366.7|24286.7|24367.75|24287.75|24366.69|24286.69|10
1736045590000|2025-01-05 02:53:10|24366.83|24286.83|24365.99|24285.99|24366.98|24286.98|24365.99|24285.99|10
1736045600000|2025-01-05 02:53:20|24365.78|24285.78|24365.59|24285.59|24365.82|24285.82|24365.58|24285.58|10
1736045610000|2025-01-05 02:53:30|24365.88|24285.88|24364.93|24284.93|24365.92|24285.92|24364.93|24284.93|8
1736045620000|2025-01-05 02:53:40|24365.12|24285.12|24365.39|24285.39|24365.5|24285.5|24364.79|24284.79|9
1736045630000|2025-01-05 02:53:50|24365.36|24285.36|24365.81|24285.81|24365.81|24285.81|24365.23|24285.23|8
1736045640000|2025-01-05 02:54:00|24365.62|24285.62|24366.32|24286.32|24366.54|24286.54|24365.62|24285.62|7
1736045650000|2025-01-05 02:54:10|24366.3|24286.3|24366.34|24286.34|24366.34|24286.34|24365.69|24285.69|10
1736045660000|2025-01-05 02:54:20|24366.41|24286.41|24366.94|24286.94|24366.94|24286.94|24366.36|24286.36|9
1736045670000|2025-01-05 02:54:30|24366.92|24286.92|24366.86|24286.86|24366.92|24286.92|24366.51|24286.51|9
1736045680000|2025-01-05 02:54:40|24366.87|24286.87|24367.15|24287.15|24367.55|24287.55|24366.66|24286.66|10
1736045690000|2025-01-05 02:54:50|24367.1|24287.1|24366.92|24286.92|24367.33|24287.33|24366.92|24286.92|10
1736045700000|2025-01-05 02:55:00|24366.69|24286.69|24367.32|24287.32|24367.85|24287.85|24366.69|24286.69|10
1736045710000|2025-01-05 02:55:10|24367.34|24287.34|24367.12|24287.12|24367.78|24287.78|24367|24287|10
1736045720000|2025-01-05 02:55:20|24366.82|24286.82|24365.33|24285.33|24366.82|24286.82|24365.33|24285.33|10
1736045730000|2025-01-05 02:55:30|24365.26|24285.26|24366.01|24286.01|24366.03|24286.03|24365.26|24285.26|9
1736045740000|2025-01-05 02:55:40|24365.99|24285.99|24364.83|24284.83|24366|24286|24364.82|24284.82|10
1736045750000|2025-01-05 02:55:50|24365.05|24285.05|24364.2|24284.2|24365.05|24285.05|24364.09|24284.09|10
1736045760000|2025-01-05 02:56:00|24364.23|24284.23|24367.04|24287.04|24367.04|24287.04|24364.2|24284.2|10
1736045770000|2025-01-05 02:56:10|24367.19|24287.19|24370.33|24290.33|24370.54|24290.54|24367.19|24287.19|10
1736045780000|2025-01-05 02:56:20|24370.26|24290.26|24372.06|24292.06|24372.06|24292.06|24370.25|24290.25|10
1736045790000|2025-01-05 02:56:30|24372.32|24292.32|24372.5|24292.5|24372.64|24292.64|24372.32|24292.32|10
1736045800000|2025-01-05 02:56:40|24372.49|24292.49|24373.79|24293.79|24374.04|24294.04|24372.49|24292.49|10
1736045810000|2025-01-05 02:56:50|24373.88|24293.88|24374.28|24294.28|24374.47|24294.47|24373.75|24293.75|9
1736045820000|2025-01-05 02:57:00|24374.38|24294.38|24374.76|24294.76|24374.77|24294.77|24374.14|24294.14|10
1736045830000|2025-01-05 02:57:10|24374.74|24294.74|24375.76|24295.76|24375.76|24295.76|24374.58|24294.58|10
1736045840000|2025-01-05 02:57:20|24376.17|24296.17|24376.41|24296.41|24376.72|24296.72|24375.85|24295.85|10
1736045850000|2025-01-05 02:57:30|24376.49|24296.49|24376.85|24296.85|24377.05|24297.05|24376.24|24296.24|10
1736045860000|2025-01-05 02:57:40|24377|24297|24376.77|24296.77|24377.34|24297.34|24376.77|24296.77|10
1736045870000|2025-01-05 02:57:50|24376.9|24296.9|24377.12|24297.12|24377.3|24297.3|24376.9|24296.9|8
1736045880000|2025-01-05 02:58:00|24377.2|24297.2|24378.15|24298.15|24378.23|24298.23|24377.2|24297.2|10
1736045890000|2025-01-05 02:58:10|24378.25|24298.25|24377.75|24297.75|24378.25|24298.25|24377.54|24297.54|10
1736045900000|2025-01-05 02:58:20|24377.92|24297.92|24378.72|24298.72|24378.72|24298.72|24377.69|24297.69|10
1736045910000|2025-01-05 02:58:30|24378.7|24298.7|24380.88|24300.88|24380.88|24300.88|24378.7|24298.7|10
1736045920000|2025-01-05 02:58:40|24381.25|24301.25|24384.31|24304.31|24384.98|24304.98|24381.25|24301.25|9
1736045930000|2025-01-05 02:58:50|24384.6|24304.6|24386.11|24306.11|24386.11|24306.11|24384.6|24304.6|10
1736045940000|2025-01-05 02:59:00|24387.13|24307.13|24387.77|24307.77|24387.85|24307.85|24386.95|24306.95|10
1736045950000|2025-01-05 02:59:10|24387.73|24307.73|24388.48|24308.48|24388.48|24308.48|24387.63|24307.63|9
1736045960000|2025-01-05 02:59:20|24387.82|24307.82|24387.68|24307.68|24388.28|24308.28|24387.68|24307.68|10
1736045970000|2025-01-05 02:59:30|24387.78|24307.78|24387.56|24307.56|24387.83|24307.83|24387.31|24307.31|9
1736045980000|2025-01-05 02:59:40|24387.64|24307.64|24384.89|24304.89|24387.64|24307.64|24384.81|24304.81|10
1736045990000|2025-01-05 02:59:50|24385.24|24305.24|24384.52|24304.52|24385.51|24305.51|24383.38|24303.38|9
1736046000000|2025-01-05 03:00:00|24385.05|24305.05|24386.52|24306.52|24386.52|24306.52|24385.05|24305.05|10
1736046010000|2025-01-05 03:00:10|24386.1|24306.1|24386.82|24306.82|24386.82|24306.82|24384.87|24304.87|10
1736046020000|2025-01-05 03:00:20|24386.86|24306.86|24387.87|24307.87|24388.14|24308.14|24386.86|24306.86|10
1736046030000|2025-01-05 03:00:30|24387.48|24307.48|24387.9|24307.9|24388.19|24308.19|24387.45|24307.45|10
1736046040000|2025-01-05 03:00:40|24387.93|24307.93|24389.18|24309.18|24389.18|24309.18|24387.93|24307.93|10
1736046050000|2025-01-05 03:00:50|24389.24|24309.24|24389.4|24309.4|24389.85|24309.85|24389.24|24309.24|10
1736046060000|2025-01-05 03:01:00|24389.47|24309.47|24384.78|24304.78|24389.48|24309.48|24384.78|24304.78|10
1736046070000|2025-01-05 03:01:10|24384.47|24304.47|24381.44|24301.44|24384.47|24304.47|24381.44|24301.44|10
1736046080000|2025-01-05 03:01:20|24381.39|24301.39|24380.98|24300.98|24381.39|24301.39|24380.95|24300.95|10
1736046090000|2025-01-05 03:01:30|24381.26|24301.26|24377.99|24297.99|24381.26|24301.26|24377.99|24297.99|9
1736046100000|2025-01-05 03:01:40|24376.74|24296.74|24374.71|24294.71|24376.74|24296.74|24374.71|24294.71|10
1736046110000|2025-01-05 03:01:50|24374.67|24294.67|24374.3|24294.3|24374.69|24294.69|24374.2|24294.2|10
1736046120000|2025-01-05 03:02:00|24374.13|24294.13|24374.35|24294.35|24374.35|24294.35|24373.73|24293.73|9
1736046130000|2025-01-05 03:02:10|24374.57|24294.57|24376.78|24296.78|24376.78|24296.78|24374.57|24294.57|10
1736046140000|2025-01-05 03:02:20|24376.84|24296.84|24376.63|24296.63|24377.48|24297.48|24376.63|24296.63|10
1736046150000|2025-01-05 03:02:30|24376.65|24296.65|24375.14|24295.14|24377.1|24297.1|24375.14|24295.14|9
1736046160000|2025-01-05 03:02:40|24374.93|24294.93|24375.15|24295.15|24375.54|24295.54|24374.93|24294.93|9
1736046170000|2025-01-05 03:02:50|24375.35|24295.35|24375.84|24295.84|24375.84|24295.84|24374.78|24294.78|10
1736046180000|2025-01-05 03:03:00|24375.81|24295.81|24375.89|24295.89|24375.89|24295.89|24375.38|24295.38|9
1736046190000|2025-01-05 03:03:10|24375.72|24295.72|24375.15|24295.15|24375.72|24295.72|24374.93|24294.93|10
1736046200000|2025-01-05 03:03:20|24374.99|24294.99|24374.51|24294.51|24374.99|24294.99|24374.26|24294.26|10
1736046210000|2025-01-05 03:03:30|24375.03|24295.03|24374.93|24294.93|24375.44|24295.44|24374.93|24294.93|9
1736046220000|2025-01-05 03:03:40|24375.27|24295.27|24372.84|24292.84|24375.27|24295.27|24372.47|24292.47|10
1736046230000|2025-01-05 03:03:50|24372.88|24292.88|24372.76|24292.76|24373.02|24293.02|24372.68|24292.68|10
1736046240000|2025-01-05 03:04:00|24372.68|24292.68|24373.68|24293.68|24373.68|24293.68|24372.41|24292.41|10
1736046250000|2025-01-05 03:04:10|24373.77|24293.77|24372.79|24292.79|24373.88|24293.88|24372.79|24292.79|10
1736046260000|2025-01-05 03:04:20|24372.66|24292.66|24372.22|24292.22|24372.86|24292.86|24372.22|24292.22|9
1736046270000|2025-01-05 03:04:30|24371.75|24291.75|24372.21|24292.21|24372.21|24292.21|24371.75|24291.75|10
1736046280000|2025-01-05 03:04:40|24372.6|24292.6|24372.49|24292.49|24372.93|24292.93|24372.38|24292.38|9
1736046290000|2025-01-05 03:04:50|24372.5|24292.5|24371.8|24291.8|24372.96|24292.96|24371.8|24291.8|10
1736046300000|2025-01-05 03:05:00|24371.97|24291.97|24373.16|24293.16|24373.62|24293.62|24371.97|24291.97|10
1736046310000|2025-01-05 03:05:10|24372.71|24292.71|24371.48|24291.48|24372.73|24292.73|24371.48|24291.48|10
1736046320000|2025-01-05 03:05:20|24371.37|24291.37|24370.44|24290.44|24371.51|24291.51|24370.44|24290.44|10
1736046330000|2025-01-05 03:05:30|24370.35|24290.35|24366.92|24286.92|24370.42|24290.42|24366.91|24286.91|8
1736046340000|2025-01-05 03:05:40|24366.63|24286.63|24364.34|24284.34|24367.54|24287.54|24364.34|24284.34|10
1736046350000|2025-01-05 03:05:50|24364.3|24284.3|24364.54|24284.54|24364.54|24284.54|24363.92|24283.92|8
1736046360000|2025-01-05 03:06:00|24364.8|24284.8|24365.57|24285.57|24365.57|24285.57|24364.79|24284.79|8
1736046370000|2025-01-05 03:06:10|24363.44|24283.44|24361.45|24281.45|24363.57|24283.57|24361.45|24281.45|10
1736046380000|2025-01-05 03:06:20|24358.48|24278.48|24358.69|24278.69|24358.8|24278.8|24357.86|24277.86|10
1736046390000|2025-01-05 03:06:30|24358.91|24278.91|24355.93|24275.93|24358.91|24278.91|24355.93|24275.93|10
1736046400000|2025-01-05 03:06:40|24356.26|24276.26|24355.34|24275.34|24356.27|24276.27|24355.04|24275.04|10
1736046410000|2025-01-05 03:06:50|24355.28|24275.28|24354.9|24274.9|24355.81|24275.81|24354.9|24274.9|9
1736046420000|2025-01-05 03:07:00|24355.06|24275.06|24353.46|24273.46|24355.06|24275.06|24353.39|24273.39|10
1736046430000|2025-01-05 03:07:10|24353.49|24273.49|24354.03|24274.03|24354.53|24274.53|24353.49|24273.49|10
1736046440000|2025-01-05 03:07:20|24353.66|24273.66|24353.52|24273.52|24354.22|24274.22|24353.2|24273.2|9
1736046450000|2025-01-05 03:07:30|24353.53|24273.53|24353.62|24273.62|24353.79|24273.79|24353.32|24273.32|10
1736046460000|2025-01-05 03:07:40|24353.39|24273.39|24350.49|24270.49|24353.39|24273.39|24350.49|24270.49|10
1736046470000|2025-01-05 03:07:50|24350.56|24270.56|24350.59|24270.59|24351.36|24271.36|24350.39|24270.39|9
1736046480000|2025-01-05 03:08:00|24350.53|24270.53|24352.88|24272.88|24352.88|24272.88|24350.52|24270.52|10
1736046490000|2025-01-05 03:08:10|24352.25|24272.25|24348.76|24268.76|24352.25|24272.25|24348.76|24268.76|10
1736046500000|2025-01-05 03:08:20|24348.85|24268.85|24348.34|24268.34|24349|24269|24348.22|24268.22|9
1736046510000|2025-01-05 03:08:30|24348.3|24268.3|24348.25|24268.25|24348.3|24268.3|24348.12|24268.12|8
1736046520000|2025-01-05 03:08:40|24348.26|24268.26|24348.3|24268.3|24348.42|24268.42|24348.25|24268.25|9
1736046530000|2025-01-05 03:08:50|24348.24|24268.24|24348.79|24268.79|24348.79|24268.79|24348.24|24268.24|9
1736046540000|2025-01-05 03:09:00|24349.32|24269.32|24347.39|24267.39|24349.51|24269.51|24347.39|24267.39|10
1736046550000|2025-01-05 03:09:10|24347.27|24267.27|24347.01|24267.01|24347.27|24267.27|24346.78|24266.78|10
1736046560000|2025-01-05 03:09:20|24347.56|24267.56|24347.54|24267.54|24348.22|24268.22|24347.4|24267.4|9
1736046570000|2025-01-05 03:09:30|24346.36|24266.36|24346.49|24266.49|24346.49|24266.49|24345.55|24265.55|10
1736046580000|2025-01-05 03:09:40|24346.89|24266.89|24346.65|24266.65|24347.27|24267.27|24346.5|24266.5|10
1736046590000|2025-01-05 03:09:50|24346.8|24266.8|24347.77|24267.77|24347.77|24267.77|24346.76|24266.76|9
1736046600000|2025-01-05 03:10:00|24348.11|24268.11|24347.83|24267.83|24348.11|24268.11|24347.12|24267.12|10
1736046610000|2025-01-05 03:10:10|24347.84|24267.84|24349.58|24269.58|24349.58|24269.58|24347.84|24267.84|10
1736046620000|2025-01-05 03:10:20|24349.69|24269.69|24348.57|24268.57|24349.69|24269.69|24348.57|24268.57|9
1736046630000|2025-01-05 03:10:30|24348.7|24268.7|24349.46|24269.46|24349.46|24269.46|24348.7|24268.7|10
1736046640000|2025-01-05 03:10:40|24349.44|24269.44|24349.73|24269.73|24349.79|24269.79|24349.44|24269.44|10
1736046650000|2025-01-05 03:10:50|24349.67|24269.67|24349.88|24269.88|24349.88|24269.88|24349.67|24269.67|10
1736046660000|2025-01-05 03:11:00|24349.39|24269.39|24351.28|24271.28|24351.28|24271.28|24349.39|24269.39|9
1736046670000|2025-01-05 03:11:10|24351.66|24271.66|24352.29|24272.29|24352.29|24272.29|24351.09|24271.09|10
1736046680000|2025-01-05 03:11:20|24352.69|24272.69|24357.74|24277.74|24357.74|24277.74|24352.69|24272.69|10
1736046690000|2025-01-05 03:11:30|24358.22|24278.22|24358.97|24278.97|24358.97|24278.97|24357.85|24277.85|10
1736046700000|2025-01-05 03:11:40|24359.24|24279.24|24361.42|24281.42|24361.42|24281.42|24359.24|24279.24|10
1736046710000|2025-01-05 03:11:50|24361.66|24281.66|24361.76|24281.76|24362.08|24282.08|24361.66|24281.66|9
1736046720000|2025-01-05 03:12:00|24361.73|24281.73|24360.88|24280.88|24361.94|24281.94|24360.6|24280.6|10
1736046730000|2025-01-05 03:12:10|24360.87|24280.87|24361.36|24281.36|24361.36|24281.36|24360.61|24280.61|9
1736046740000|2025-01-05 03:12:20|24361.37|24281.37|24361.61|24281.61|24362.18|24282.18|24361.37|24281.37|9
1736046750000|2025-01-05 03:12:30|24361.42|24281.42|24363.57|24283.57|24363.57|24283.57|24361.42|24281.42|10
1736046760000|2025-01-05 03:12:40|24363.59|24283.59|24365.05|24285.05|24365.13|24285.13|24363.55|24283.55|10
1736046770000|2025-01-05 03:12:50|24364.61|24284.61|24365.43|24285.43|24365.54|24285.54|24364.61|24284.61|9
1736046780000|2025-01-05 03:13:00|24365.58|24285.58|24364.63|24284.63|24365.58|24285.58|24364.63|24284.63|10
1736046790000|2025-01-05 03:13:10|24364.64|24284.64|24363.12|24283.12|24364.65|24284.65|24362.9|24282.9|9
1736046800000|2025-01-05 03:13:20|24363.14|24283.14|24362.32|24282.32|24363.14|24283.14|24362.06|24282.06|9
1736046810000|2025-01-05 03:13:30|24361.99|24281.99|24361.62|24281.62|24363.01|24283.01|24361.61|24281.61|10
1736046820000|2025-01-05 03:13:40|24361.57|24281.57|24360.48|24280.48|24361.57|24281.57|24360.16|24280.16|10
1736046830000|2025-01-05 03:13:50|24360.45|24280.45|24360.4|24280.4|24360.67|24280.67|24360.35|24280.35|10
1736046840000|2025-01-05 03:14:00|24360.61|24280.61|24360.96|24280.96|24360.96|24280.96|24360.53|24280.53|10
1736046850000|2025-01-05 03:14:10|24361.1|24281.1|24361.25|24281.25|24361.46|24281.46|24360.99|24280.99|10
1736046860000|2025-01-05 03:14:20|24361.27|24281.27|24361.45|24281.45|24361.45|24281.45|24360.78|24280.78|10
1736046870000|2025-01-05 03:14:30|24361.46|24281.46|24362.11|24282.11|24362.11|24282.11|24361.25|24281.25|10
1736046880000|2025-01-05 03:14:40|24362.02|24282.02|24362.44|24282.44|24362.54|24282.54|24362.02|24282.02|9
1736046890000|2025-01-05 03:14:50|24362.29|24282.29|24362.33|24282.33|24363.3|24283.3|24362.28|24282.28|10
1736046900000|2025-01-05 03:15:00|24362.09|24282.09|24363.13|24283.13|24363.14|24283.14|24362.09|24282.09|10
1736046910000|2025-01-05 03:15:10|24363.22|24283.22|24364.84|24284.84|24364.84|24284.84|24363.22|24283.22|9
1736046920000|2025-01-05 03:15:20|24365.87|24285.87|24364.41|24284.41|24365.99|24285.99|24364.41|24284.41|9
1736046930000|2025-01-05 03:15:30|24364.31|24284.31|24366.04|24286.04|24366.05|24286.05|24364.27|24284.27|10
1736046940000|2025-01-05 03:15:40|24366.49|24286.49|24366.96|24286.96|24367.08|24287.08|24366.49|24286.49|10
1736046950000|2025-01-05 03:15:50|24366.93|24286.93|24367.84|24287.84|24367.84|24287.84|24366.93|24286.93|10
1736046960000|2025-01-05 03:16:00|24367.67|24287.67|24369.88|24289.88|24369.88|24289.88|24367.57|24287.57|10
1736046970000|2025-01-05 03:16:10|24369.79|24289.79|24369.72|24289.72|24369.98|24289.98|24369.61|24289.61|10
1736046980000|2025-01-05 03:16:20|24369.89|24289.89|24372.43|24292.43|24372.56|24292.56|24369.89|24289.89|10
1736046990000|2025-01-05 03:16:30|24372.52|24292.52|24371.12|24291.12|24372.52|24292.52|24370.75|24290.75|9
1736047000000|2025-01-05 03:16:40|24370.87|24290.87|24374.89|24294.89|24374.89|24294.89|24370.62|24290.62|9
1736047010000|2025-01-05 03:16:50|24375.23|24295.23|24373.94|24293.94|24376.18|24296.18|24373.94|24293.94|10
1736047020000|2025-01-05 03:17:00|24373.78|24293.78|24372.73|24292.73|24373.78|24293.78|24372.1|24292.1|10
1736047030000|2025-01-05 03:17:10|24373|24293|24374.01|24294.01|24374.01|24294.01|24372.99|24292.99|10
1736047040000|2025-01-05 03:17:20|24374.07|24294.07|24373.21|24293.21|24374.07|24294.07|24373|24293|10
1736047050000|2025-01-05 03:17:30|24373.25|24293.25|24373.4|24293.4|24373.68|24293.68|24373.25|24293.25|9
1736047060000|2025-01-05 03:17:40|24373.55|24293.55|24374.98|24294.98|24375.24|24295.24|24373.49|24293.49|9
1736047070000|2025-01-05 03:17:50|24375.21|24295.21|24375.08|24295.08|24375.7|24295.7|24375.08|24295.08|10
1736047080000|2025-01-05 03:18:00|24375.07|24295.07|24374.55|24294.55|24375.07|24295.07|24373.25|24293.25|10
1736047090000|2025-01-05 03:18:10|24374.78|24294.78|24374.51|24294.51|24374.95|24294.95|24374.51|24294.51|7
1736047100000|2025-01-05 03:18:20|24374.42|24294.42|24374.14|24294.14|24375.11|24295.11|24374.14|24294.14|10
1736047110000|2025-01-05 03:18:30|24373.99|24293.99|24371.34|24291.34|24374.08|24294.08|24371.34|24291.34|10
1736047120000|2025-01-05 03:18:40|24371.07|24291.07|24370.3|24290.3|24371.07|24291.07|24369.92|24289.92|10
1736047130000|2025-01-05 03:18:50|24370.39|24290.39|24368.75|24288.75|24370.42|24290.42|24368.74|24288.74|10
1736047140000|2025-01-05 03:19:00|24368.82|24288.82|24369.21|24289.21|24369.21|24289.21|24368.73|24288.73|9
1736047150000|2025-01-05 03:19:10|24369.33|24289.33|24365.82|24285.82|24369.43|24289.43|24365.82|24285.82|10
1736047160000|2025-01-05 03:19:20|24365.81|24285.81|24362.6|24282.6|24365.89|24285.89|24362.6|24282.6|9
1736047170000|2025-01-05 03:19:30|24362.36|24282.36|24360.98|24280.98|24362.36|24282.36|24360.98|24280.98|10
1736047180000|2025-01-05 03:19:40|24360.94|24280.94|24362.21|24282.21|24362.21|24282.21|24360.71|24280.71|10
1736047190000|2025-01-05 03:19:50|24362.13|24282.13|24362.68|24282.68|24363.06|24283.06|24362.13|24282.13|9
1736047200000|2025-01-05 03:20:00|24362.71|24282.71|24361.9|24281.9|24362.71|24282.71|24361.71|24281.71|10
1736047210000|2025-01-05 03:20:10|24362.13|24282.13|24362.69|24282.69|24362.69|24282.69|24361.07|24281.07|10
1736047220000|2025-01-05 03:20:20|24362.99|24282.99|24362.91|24282.91|24363.51|24283.51|24362.91|24282.91|10
1736047230000|2025-01-05 03:20:30|24362.81|24282.81|24363.53|24283.53|24363.53|24283.53|24362.81|24282.81|10
1736047240000|2025-01-05 03:20:40|24363.58|24283.58|24364.9|24284.9|24364.9|24284.9|24363.58|24283.58|9
1736047250000|2025-01-05 03:20:50|24365.18|24285.18|24365.73|24285.73|24365.73|24285.73|24365.18|24285.18|10
1736047260000|2025-01-05 03:21:00|24366.21|24286.21|24366.83|24286.83|24367.1|24287.1|24366.21|24286.21|10
1736047270000|2025-01-05 03:21:10|24366.78|24286.78|24364.37|24284.37|24366.78|24286.78|24364.14|24284.14|10
1736047280000|2025-01-05 03:21:20|24364.46|24284.46|24363.57|24283.57|24364.66|24284.66|24363.57|24283.57|9
1736047290000|2025-01-05 03:21:30|24363.15|24283.15|24362.79|24282.79|24363.47|24283.47|24362.58|24282.58|9
1736047300000|2025-01-05 03:21:40|24362.57|24282.57|24361.55|24281.55|24362.96|24282.96|24361.55|24281.55|9
1736047310000|2025-01-05 03:21:50|24361.52|24281.52|24360.73|24280.73|24361.75|24281.75|24360.73|24280.73|10
1736047320000|2025-01-05 03:22:00|24360.25|24280.25|24360.36|24280.36|24360.76|24280.76|24360.25|24280.25|9
1736047330000|2025-01-05 03:22:10|24360.45|24280.45|24359.31|24279.31|24360.45|24280.45|24358.57|24278.57|9
1736047340000|2025-01-05 03:22:20|24359.42|24279.42|24359.96|24279.96|24360.06|24280.06|24359.42|24279.42|8
1736047350000|2025-01-05 03:22:30|24359.95|24279.95|24359.82|24279.82|24360.2|24280.2|24359.82|24279.82|9
1736047360000|2025-01-05 03:22:40|24359.87|24279.87|24359.68|24279.68|24359.87|24279.87|24359.18|24279.18|8
1736047370000|2025-01-05 03:22:50|24359.69|24279.69|24360.73|24280.73|24361.19|24281.19|24359.69|24279.69|9
1736047380000|2025-01-05 03:23:00|24360.79|24280.79|24359.08|24279.08|24360.79|24280.79|24358.91|24278.91|9
1736047390000|2025-01-05 03:23:10|24358.84|24278.84|24358.67|24278.67|24358.9|24278.9|24358.37|24278.37|10
1736047400000|2025-01-05 03:23:20|24358.7|24278.7|24358.93|24278.93|24359.2|24279.2|24358.49|24278.49|9
1736047410000|2025-01-05 03:23:30|24358.92|24278.92|24356.24|24276.24|24358.92|24278.92|24356.24|24276.24|10
1736047420000|2025-01-05 03:23:40|24356.81|24276.81|24354.96|24274.96|24356.81|24276.81|24354.94|24274.94|10
1736047430000|2025-01-05 03:23:50|24354.94|24274.94|24356.78|24276.78|24356.78|24276.78|24354.94|24274.94|10
1736047440000|2025-01-05 03:24:00|24356.79|24276.79|24355.65|24275.65|24356.88|24276.88|24355.61|24275.61|9
1736047450000|2025-01-05 03:24:10|24355.61|24275.61|24355.96|24275.96|24355.96|24275.96|24355.25|24275.25|9
1736047460000|2025-01-05 03:24:20|24355.98|24275.98|24356.22|24276.22|24356.25|24276.25|24355.75|24275.75|6
1736047470000|2025-01-05 03:24:30|24356.05|24276.05|24355.6|24275.6|24356.3|24276.3|24355.55|24275.55|9
1736047480000|2025-01-05 03:24:40|24355.21|24275.21|24354.96|24274.96|24355.25|24275.25|24354.87|24274.87|9
1736047490000|2025-01-05 03:24:50|24355.48|24275.48|24355.32|24275.32|24355.59|24275.59|24355.03|24275.03|10
1736047500000|2025-01-05 03:25:00|24355.36|24275.36|24355.73|24275.73|24356.05|24276.05|24355.32|24275.32|9
1736047510000|2025-01-05 03:25:10|24355.86|24275.86|24355.69|24275.69|24356.36|24276.36|24355.69|24275.69|10
1736047520000|2025-01-05 03:25:20|24355.63|24275.63|24354.1|24274.1|24355.73|24275.73|24354.1|24274.1|9
1736047530000|2025-01-05 03:25:30|24354.15|24274.15|24353.83|24273.83|24354.15|24274.15|24353.52|24273.52|10
1736047540000|2025-01-05 03:25:40|24353.8|24273.8|24354.46|24274.46|24354.46|24274.46|24353.7|24273.7|10
1736047550000|2025-01-05 03:25:50|24354.58|24274.58|24356.71|24276.71|24356.9|24276.9|24354.51|24274.51|9
1736047560000|2025-01-05 03:26:00|24356.64|24276.64|24355.19|24275.19|24356.64|24276.64|24355|24275|9
1736047570000|2025-01-05 03:26:10|24355.24|24275.24|24360.91|24280.91|24360.91|24280.91|24355.24|24275.24|10
1736047580000|2025-01-05 03:26:20|24361.93|24281.93|24362.44|24282.44|24362.44|24282.44|24361.88|24281.88|10
1736047590000|2025-01-05 03:26:30|24362.43|24282.43|24362.44|24282.44|24362.47|24282.47|24362.27|24282.27|8
1736047600000|2025-01-05 03:26:40|24362.39|24282.39|24363.84|24283.84|24363.84|24283.84|24362.37|24282.37|10
1736047610000|2025-01-05 03:26:50|24363.95|24283.95|24366.14|24286.14|24366.3|24286.3|24363.95|24283.95|10
1736047620000|2025-01-05 03:27:00|24365.59|24285.59|24363.92|24283.92|24365.59|24285.59|24363.92|24283.92|10
1736047630000|2025-01-05 03:27:10|24363.86|24283.86|24363.55|24283.55|24363.99|24283.99|24363.29|24283.29|10
1736047640000|2025-01-05 03:27:20|24363.3|24283.3|24363.61|24283.61|24363.71|24283.71|24362.99|24282.99|9
1736047650000|2025-01-05 03:27:30|24363.62|24283.62|24365.89|24285.89|24365.98|24285.98|24363.37|24283.37|10
1736047660000|2025-01-05 03:27:40|24365.87|24285.87|24367.4|24287.4|24367.4|24287.4|24365.87|24285.87|10
1736047670000|2025-01-05 03:27:50|24367.05|24287.05|24365.98|24285.98|24367.05|24287.05|24365.62|24285.62|10
1736047680000|2025-01-05 03:28:00|24365.56|24285.56|24364.33|24284.33|24365.56|24285.56|24364.24|24284.24|10
1736047690000|2025-01-05 03:28:10|24364.01|24284.01|24360.29|24280.29|24364.01|24284.01|24360.29|24280.29|9
1736047700000|2025-01-05 03:28:20|24360.37|24280.37|24359.57|24279.57|24360.77|24280.77|24359.57|24279.57|10
1736047710000|2025-01-05 03:28:30|24359.26|24279.26|24359.61|24279.61|24359.61|24279.61|24359.02|24279.02|10
1736047720000|2025-01-05 03:28:40|24359.48|24279.48|24359.24|24279.24|24359.6|24279.6|24358.86|24278.86|9
1736047730000|2025-01-05 03:28:50|24359.23|24279.23|24359.35|24279.35|24359.42|24279.42|24358.92|24278.92|10
1736047740000|2025-01-05 03:29:00|24359.71|24279.71|24358.49|24278.49|24359.71|24279.71|24358.23|24278.23|8
1736047750000|2025-01-05 03:29:10|24358.5|24278.5|24358.46|24278.46|24358.5|24278.5|24358.19|24278.19|10
1736047760000|2025-01-05 03:29:20|24358.41|24278.41|24359.08|24279.08|24359.33|24279.33|24357.85|24277.85|10
1736047770000|2025-01-05 03:29:30|24359.44|24279.44|24361.76|24281.76|24362.24|24282.24|24359.44|24279.44|10
1736047780000|2025-01-05 03:29:40|24361.62|24281.62|24361.71|24281.71|24362.26|24282.26|24361.62|24281.62|10
1736047790000|2025-01-05 03:29:50|24361.78|24281.78|24363|24283|24363|24283|24361.69|24281.69|10
1736047800000|2025-01-05 03:30:00|24363.27|24283.27|24363.95|24283.95|24364|24284|24363.16|24283.16|10
1736047810000|2025-01-05 03:30:10|24366.7|24286.7|24366.13|24286.13|24366.7|24286.7|24365.82|24285.82|9
1736047820000|2025-01-05 03:30:20|24366.04|24286.04|24365.88|24285.88|24366.42|24286.42|24365.88|24285.88|10
1736047830000|2025-01-05 03:30:30|24365.95|24285.95|24365.86|24285.86|24366.5|24286.5|24365.6|24285.6|10
1736047840000|2025-01-05 03:30:40|24365.91|24285.91|24365.89|24285.89|24366.84|24286.84|24365.89|24285.89|9
1736047850000|2025-01-05 03:30:50|24365.66|24285.66|24363.38|24283.38|24365.66|24285.66|24363.38|24283.38|10
1736047860000|2025-01-05 03:31:00|24363.24|24283.24|24361.88|24281.88|24363.24|24283.24|24361.88|24281.88|8
1736047870000|2025-01-05 03:31:10|24361.14|24281.14|24360.26|24280.26|24361.18|24281.18|24360.26|24280.26|10
1736047880000|2025-01-05 03:31:20|24360.44|24280.44|24359.45|24279.45|24360.44|24280.44|24359.45|24279.45|9
1736047890000|2025-01-05 03:31:30|24361.03|24281.03|24361.94|24281.94|24362.35|24282.35|24361.03|24281.03|10
1736047900000|2025-01-05 03:31:40|24362.08|24282.08|24364.54|24284.54|24364.58|24284.58|24362.08|24282.08|10
1736047910000|2025-01-05 03:31:50|24364.18|24284.18|24365.12|24285.12|24365.12|24285.12|24364.18|24284.18|10
1736047920000|2025-01-05 03:32:00|24364.99|24284.99|24363.31|24283.31|24364.99|24284.99|24363.29|24283.29|10
1736047930000|2025-01-05 03:32:10|24361.92|24281.92|24363.83|24283.83|24363.83|24283.83|24360.75|24280.75|10
1736047940000|2025-01-05 03:32:20|24364.32|24284.32|24365.22|24285.22|24365.22|24285.22|24364.32|24284.32|10
1736047950000|2025-01-05 03:32:30|24365.33|24285.33|24367.16|24287.16|24367.16|24287.16|24365.28|24285.28|10
1736047960000|2025-01-05 03:32:40|24367.28|24287.28|24366.59|24286.59|24367.28|24287.28|24366.59|24286.59|9
1736047970000|2025-01-05 03:32:50|24366.68|24286.68|24366.57|24286.57|24366.8|24286.8|24366.27|24286.27|10
1736047980000|2025-01-05 03:33:00|24366.58|24286.58|24365.44|24285.44|24366.58|24286.58|24365.43|24285.43|9
1736047990000|2025-01-05 03:33:10|24365.39|24285.39|24365.43|24285.43|24365.7|24285.7|24364.86|24284.86|10
1736048000000|2025-01-05 03:33:20|24366.64|24286.64|24367.96|24287.96|24368|24288|24366.64|24286.64|9
1736048010000|2025-01-05 03:33:30|24368.2|24288.2|24369.35|24289.35|24369.35|24289.35|24368.2|24288.2|10
1736048020000|2025-01-05 03:33:40|24369.88|24289.88|24369.89|24289.89|24370.46|24290.46|24369.76|24289.76|10
1736048030000|2025-01-05 03:33:50|24370.26|24290.26|24370.81|24290.81|24370.85|24290.85|24370.26|24290.26|8
1736048040000|2025-01-05 03:34:00|24370.86|24290.86|24368.43|24288.43|24370.86|24290.86|24368.43|24288.43|10
1736048050000|2025-01-05 03:34:10|24368.29|24288.29|24367.54|24287.54|24368.32|24288.32|24367.05|24287.05|10
1736048060000|2025-01-05 03:34:20|24367.57|24287.57|24367.06|24287.06|24368.09|24288.09|24366.89|24286.89|10
1736048070000|2025-01-05 03:34:30|24367|24287|24365.95|24285.95|24367.26|24287.26|24365.95|24285.95|9
1736048080000|2025-01-05 03:34:40|24366.25|24286.25|24368.31|24288.31|24368.31|24288.31|24366.25|24286.25|10
1736048090000|2025-01-05 03:34:50|24368.33|24288.33|24369.22|24289.22|24369.22|24289.22|24367.57|24287.57|10
1736048100000|2025-01-05 03:35:00|24369.34|24289.34|24371.39|24291.39|24371.43|24291.43|24369.34|24289.34|9
1736048110000|2025-01-05 03:35:10|24371.34|24291.34|24371.77|24291.77|24371.99|24291.99|24371.08|24291.08|8
1736048120000|2025-01-05 03:35:20|24371.87|24291.87|24373.59|24293.59|24373.59|24293.59|24371.05|24291.05|9
1736048130000|2025-01-05 03:35:30|24373.34|24293.34|24374.84|24294.84|24374.84|24294.84|24373.34|24293.34|10
1736048140000|2025-01-05 03:35:40|24374.56|24294.56|24375.12|24295.12|24375.12|24295.12|24374.56|24294.56|7
1736048150000|2025-01-05 03:35:50|24375.14|24295.14|24377.64|24297.64|24377.64|24297.64|24375.11|24295.11|9
1736048160000|2025-01-05 03:36:00|24377.88|24297.88|24379.44|24299.44|24379.44|24299.44|24377.88|24297.88|9
1736048170000|2025-01-05 03:36:10|24381.94|24301.94|24387.49|24307.49|24387.69|24307.69|24381.65|24301.65|10
1736048180000|2025-01-05 03:36:20|24387.71|24307.71|24388.36|24308.36|24388.61|24308.61|24387.44|24307.44|10
1736048190000|2025-01-05 03:36:30|24388.43|24308.43|24387.79|24307.79|24389.03|24309.03|24387.09|24307.09|10
1736048200000|2025-01-05 03:36:40|24387.86|24307.86|24388.74|24308.74|24388.9|24308.9|24387.59|24307.59|10
1736048210000|2025-01-05 03:36:50|24388.69|24308.69|24388.97|24308.97|24389.28|24309.28|24388.6|24308.6|10
1736048220000|2025-01-05 03:37:00|24389.48|24309.48|24391.52|24311.52|24391.52|24311.52|24389.01|24309.01|9
1736048230000|2025-01-05 03:37:10|24393.09|24313.09|24394.46|24314.46|24395.67|24315.67|24393.09|24313.09|10
1736048240000|2025-01-05 03:37:20|24395.28|24315.28|24397.74|24317.74|24397.74|24317.74|24395.28|24315.28|10
1736048250000|2025-01-05 03:37:30|24398.24|24318.24|24398.74|24318.74|24398.74|24318.74|24397.33|24317.33|10
1736048260000|2025-01-05 03:37:40|24399.15|24319.15|24395.29|24315.29|24399.26|24319.26|24395.29|24315.29|10
1736048270000|2025-01-05 03:37:50|24395.26|24315.26|24392.4|24312.4|24395.26|24315.26|24391.14|24311.14|10
1736048280000|2025-01-05 03:38:00|24392.32|24312.32|24392.22|24312.22|24392.51|24312.51|24392.05|24312.05|10
1736048290000|2025-01-05 03:38:10|24392.62|24312.62|24393.76|24313.76|24394.41|24314.41|24392.62|24312.62|10
1736048300000|2025-01-05 03:38:20|24393.79|24313.79|24392.46|24312.46|24393.79|24313.79|24391.49|24311.49|9
1736048310000|2025-01-05 03:38:30|24392.76|24312.76|24393.1|24313.1|24393.1|24313.1|24392.52|24312.52|10
1736048320000|2025-01-05 03:38:40|24393.32|24313.32|24392.5|24312.5|24393.37|24313.37|24392.5|24312.5|9
1736048330000|2025-01-05 03:38:50|24392.46|24312.46|24391.43|24311.43|24392.46|24312.46|24390.87|24310.87|10
1736048340000|2025-01-05 03:39:00|24391.59|24311.59|24391.4|24311.4|24391.59|24311.59|24391.03|24311.03|10
1736048350000|2025-01-05 03:39:10|24391.3|24311.3|24391.65|24311.65|24391.72|24311.72|24391.1|24311.1|9
1736048360000|2025-01-05 03:39:20|24390.62|24310.62|24391.59|24311.59|24391.59|24311.59|24390.24|24310.24|10
1736048370000|2025-01-05 03:39:30|24391.72|24311.72|24391.8|24311.8|24392.01|24312.01|24391.6|24311.6|10
1736048380000|2025-01-05 03:39:40|24391.66|24311.66|24393.3|24313.3|24393.45|24313.45|24391.49|24311.49|10
1736048390000|2025-01-05 03:39:50|24393.08|24313.08|24392.95|24312.95|24393.31|24313.31|24392.95|24312.95|8
1736048400000|2025-01-05 03:40:00|24392.46|24312.46|24393.01|24313.01|24393.22|24313.22|24392.46|24312.46|9
1736048410000|2025-01-05 03:40:10|24393.42|24313.42|24395.05|24315.05|24395.05|24315.05|24392.79|24312.79|8
1736048420000|2025-01-05 03:40:20|24395.95|24315.95|24393.99|24313.99|24395.95|24315.95|24393.99|24313.99|10
1736048430000|2025-01-05 03:40:30|24394.28|24314.28|24394.96|24314.96|24394.96|24314.96|24393.75|24313.75|9
1736048440000|2025-01-05 03:40:40|24394.77|24314.77|24393.97|24313.97|24395.33|24315.33|24393.97|24313.97|10
1736048450000|2025-01-05 03:40:50|24393.28|24313.28|24392.19|24312.19|24393.34|24313.34|24392.19|24312.19|10
1736048460000|2025-01-05 03:41:00|24390.75|24310.75|24390.12|24310.12|24390.75|24310.75|24389.86|24309.86|10
1736048470000|2025-01-05 03:41:10|24390.1|24310.1|24387.62|24307.62|24390.1|24310.1|24387.62|24307.62|10
1736048480000|2025-01-05 03:41:20|24387.64|24307.64|24386.04|24306.04|24387.64|24307.64|24386.04|24306.04|9
1736048490000|2025-01-05 03:41:30|24386.05|24306.05|24384.07|24304.07|24386.05|24306.05|24384.07|24304.07|10
1736048500000|2025-01-05 03:41:40|24384.04|24304.04|24383.4|24303.4|24384.27|24304.27|24383.4|24303.4|10
1736048510000|2025-01-05 03:41:50|24383.33|24303.33|24376.2|24296.2|24383.33|24303.33|24375.78|24295.78|10
1736048520000|2025-01-05 03:42:00|24376.89|24296.89|24374.91|24294.91|24376.89|24296.89|24374.91|24294.91|10
1736048530000|2025-01-05 03:42:10|24374.92|24294.92|24376.8|24296.8|24376.8|24296.8|24374.92|24294.92|10
1736048540000|2025-01-05 03:42:20|24376.3|24296.3|24376.9|24296.9|24376.9|24296.9|24375.86|24295.86|10
1736048550000|2025-01-05 03:42:30|24377.03|24297.03|24377.86|24297.86|24378.06|24298.06|24376.9|24296.9|10
1736048560000|2025-01-05 03:42:40|24378.18|24298.18|24376.75|24296.75|24378.56|24298.56|24376.75|24296.75|9
1736048570000|2025-01-05 03:42:50|24376.61|24296.61|24376.74|24296.74|24377.6|24297.6|24376.61|24296.61|10
1736048580000|2025-01-05 03:43:00|24376.76|24296.76|24376.24|24296.24|24376.76|24296.76|24375.69|24295.69|10
1736048590000|2025-01-05 03:43:10|24376.22|24296.22|24375.72|24295.72|24376.22|24296.22|24375.21|24295.21|8
1736048600000|2025-01-05 03:43:20|24375.73|24295.73|24372.02|24292.02|24375.83|24295.83|24372.02|24292.02|10
1736048610000|2025-01-05 03:43:30|24372.25|24292.25|24372.39|24292.39|24372.89|24292.89|24372.25|24292.25|10
1736048620000|2025-01-05 03:43:40|24372.46|24292.46|24372.77|24292.77|24372.77|24292.77|24372.41|24292.41|8
1736048630000|2025-01-05 03:43:50|24372.85|24292.85|24372.68|24292.68|24373.12|24293.12|24372.68|24292.68|9
1736048640000|2025-01-05 03:44:00|24372.72|24292.72|24371.99|24291.99|24373.05|24293.05|24371.99|24291.99|10
1736048650000|2025-01-05 03:44:10|24372.02|24292.02|24370.61|24290.61|24372.02|24292.02|24370.36|24290.36|10
1736048660000|2025-01-05 03:44:20|24370.64|24290.64|24371.8|24291.8|24371.8|24291.8|24370.64|24290.64|9
1736048670000|2025-01-05 03:44:30|24371.79|24291.79|24371.91|24291.91|24371.91|24291.91|24371.64|24291.64|6
1736048680000|2025-01-05 03:44:40|24371.78|24291.78|24374.27|24294.27|24374.85|24294.85|24370.73|24290.73|10
1736048690000|2025-01-05 03:44:50|24374.98|24294.98|24374.98|24294.98|24375.06|24295.06|24374.27|24294.27|10
1736048700000|2025-01-05 03:45:00|24375.12|24295.12|24373.19|24293.19|24375.12|24295.12|24373.19|24293.19|9
1736048710000|2025-01-05 03:45:10|24372.93|24292.93|24368.53|24288.53|24372.93|24292.93|24368.53|24288.53|9
1736048720000|2025-01-05 03:45:20|24368.49|24288.49|24366.03|24286.03|24368.49|24288.49|24366.03|24286.03|10
1736048730000|2025-01-05 03:45:30|24365.5|24285.5|24364.21|24284.21|24366.52|24286.52|24364.19|24284.19|10
1736048740000|2025-01-05 03:45:40|24364.04|24284.04|24359.57|24279.57|24364.17|24284.17|24359.51|24279.51|10
1736048750000|2025-01-05 03:45:50|24358.88|24278.88|24358.16|24278.16|24358.95|24278.95|24358.16|24278.16|9
1736048760000|2025-01-05 03:46:00|24358.42|24278.42|24360.53|24280.53|24360.53|24280.53|24358.42|24278.42|9
1736048770000|2025-01-05 03:46:10|24361.37|24281.37|24361.16|24281.16|24362.89|24282.89|24361.16|24281.16|10
1736048780000|2025-01-05 03:46:20|24360.97|24280.97|24360.16|24280.16|24361.09|24281.09|24360.04|24280.04|10
1736048790000|2025-01-05 03:46:30|24359.87|24279.87|24359.38|24279.38|24360.35|24280.35|24359.38|24279.38|10
1736048800000|2025-01-05 03:46:40|24359.48|24279.48|24361.21|24281.21|24361.21|24281.21|24359.46|24279.46|10
1736048810000|2025-01-05 03:46:50|24362.58|24282.58|24363.93|24283.93|24363.93|24283.93|24362.58|24282.58|10
1736048820000|2025-01-05 03:47:00|24364.02|24284.02|24367.14|24287.14|24367.14|24287.14|24364.02|24284.02|10
1736048830000|2025-01-05 03:47:10|24367.05|24287.05|24364.21|24284.21|24367.05|24287.05|24364.05|24284.05|10
1736048840000|2025-01-05 03:47:20|24364.73|24284.73|24364.69|24284.69|24364.89|24284.89|24364.4|24284.4|9
1736048850000|2025-01-05 03:47:30|24364.59|24284.59|24365.52|24285.52|24365.59|24285.59|24363.95|24283.95|10
1736048860000|2025-01-05 03:47:40|24365.22|24285.22|24365.71|24285.71|24365.91|24285.91|24364.88|24284.88|10
1736048870000|2025-01-05 03:47:50|24365.62|24285.62|24366.62|24286.62|24366.62|24286.62|24365.62|24285.62|10
1736048880000|2025-01-05 03:48:00|24366.55|24286.55|24367.62|24287.62|24367.62|24287.62|24366.55|24286.55|9
1736048890000|2025-01-05 03:48:10|24367.93|24287.93|24370.09|24290.09|24370.28|24290.28|24367.93|24287.93|10
1736048900000|2025-01-05 03:48:20|24370.38|24290.38|24371.32|24291.32|24371.39|24291.39|24370.38|24290.38|10
1736048910000|2025-01-05 03:48:30|24371.38|24291.38|24372.69|24292.69|24372.76|24292.76|24371.38|24291.38|9
1736048920000|2025-01-05 03:48:40|24372.65|24292.65|24372.52|24292.52|24372.65|24292.65|24372.13|24292.13|9
1736048930000|2025-01-05 03:48:50|24372.07|24292.07|24373.97|24293.97|24373.97|24293.97|24372.07|24292.07|10
1736048940000|2025-01-05 03:49:00|24374.04|24294.04|24373.55|24293.55|24374.04|24294.04|24373.55|24293.55|9
1736048950000|2025-01-05 03:49:10|24373.33|24293.33|24373.35|24293.35|24373.35|24293.35|24372.65|24292.65|10
1736048960000|2025-01-05 03:49:20|24373.78|24293.78|24376.62|24296.62|24376.63|24296.63|24373.78|24293.78|10
1736048970000|2025-01-05 03:49:30|24377.61|24297.61|24379.52|24299.52|24379.52|24299.52|24377.6|24297.6|10
1736048980000|2025-01-05 03:49:40|24380.78|24300.78|24379.99|24299.99|24380.78|24300.78|24379.87|24299.87|10
1736048990000|2025-01-05 03:49:50|24380|24300|24380.42|24300.42|24380.42|24300.42|24379.89|24299.89|8
1736049000000|2025-01-05 03:50:00|24380.44|24300.44|24379.03|24299.03|24380.44|24300.44|24379.03|24299.03|10
1736049010000|2025-01-05 03:50:10|24378.88|24298.88|24377.35|24297.35|24378.88|24298.88|24377.35|24297.35|10
1736049020000|2025-01-05 03:50:20|24377.42|24297.42|24375.26|24295.26|24377.42|24297.42|24375.26|24295.26|10
1736049030000|2025-01-05 03:50:30|24374.95|24294.95|24374.33|24294.33|24375.21|24295.21|24374.14|24294.14|10
1736049040000|2025-01-05 03:50:40|24374.29|24294.29|24373|24293|24374.29|24294.29|24372.04|24292.04|10
1736049050000|2025-01-05 03:50:50|24373.07|24293.07|24375.84|24295.84|24375.84|24295.84|24373.01|24293.01|10
1736049060000|2025-01-05 03:51:00|24375.98|24295.98|24377.17|24297.17|24377.17|24297.17|24375.62|24295.62|8
1736049070000|2025-01-05 03:51:10|24377.62|24297.62|24379.37|24299.37|24379.37|24299.37|24377.62|24297.62|10
1736049080000|2025-01-05 03:51:20|24379.35|24299.35|24380.64|24300.64|24380.68|24300.68|24379.17|24299.17|10
1736049090000|2025-01-05 03:51:30|24380.93|24300.93|24380.96|24300.96|24381.07|24301.07|24380.68|24300.68|10
1736049100000|2025-01-05 03:51:40|24380.97|24300.97|24377.39|24297.39|24380.97|24300.97|24377.39|24297.39|10
1736049110000|2025-01-05 03:51:50|24377.42|24297.42|24377.49|24297.49|24377.49|24297.49|24377|24297|10
1736049120000|2025-01-05 03:52:00|24377.45|24297.45|24377.75|24297.75|24378.13|24298.13|24377.45|24297.45|8
1736049130000|2025-01-05 03:52:10|24377.57|24297.57|24379.41|24299.41|24379.41|24299.41|24377.57|24297.57|9
1736049140000|2025-01-05 03:52:20|24379.43|24299.43|24380.81|24300.81|24380.95|24300.95|24379.39|24299.39|10
1736049150000|2025-01-05 03:52:30|24380.82|24300.82|24380.37|24300.37|24380.83|24300.83|24380.32|24300.32|9
1736049160000|2025-01-05 03:52:40|24380.24|24300.24|24380.48|24300.48|24380.48|24300.48|24380.06|24300.06|7
1736049170000|2025-01-05 03:52:50|24380.16|24300.16|24380.74|24300.74|24380.82|24300.82|24379.99|24299.99|9
1736049180000|2025-01-05 03:53:00|24380.75|24300.75|24381.38|24301.38|24381.38|24301.38|24380.75|24300.75|7
1736049190000|2025-01-05 03:53:10|24381.44|24301.44|24380.46|24300.46|24381.6|24301.6|24380.29|24300.29|10
1736049200000|2025-01-05 03:53:20|24380.41|24300.41|24380.74|24300.74|24380.74|24300.74|24380.38|24300.38|10
1736049210000|2025-01-05 03:53:30|24380.76|24300.76|24378.72|24298.72|24380.8|24300.8|24378.72|24298.72|9
1736049220000|2025-01-05 03:53:40|24378.57|24298.57|24375.67|24295.67|24378.57|24298.57|24375.67|24295.67|10
1736049230000|2025-01-05 03:53:50|24375.92|24295.92|24373.01|24293.01|24375.92|24295.92|24373.01|24293.01|10
1736049240000|2025-01-05 03:54:00|24373.13|24293.13|24373.02|24293.02|24373.13|24293.13|24372.24|24292.24|9
1736049250000|2025-01-05 03:54:10|24373.31|24293.31|24371.5|24291.5|24373.33|24293.33|24371|24291|10
1736049260000|2025-01-05 03:54:20|24371.41|24291.41|24370.86|24290.86|24371.56|24291.56|24370.86|24290.86|10
1736049270000|2025-01-05 03:54:30|24370.63|24290.63|24368.52|24288.52|24370.63|24290.63|24367.92|24287.92|10
1736049280000|2025-01-05 03:54:40|24368.65|24288.65|24369.74|24289.74|24369.79|24289.79|24368.65|24288.65|9
1736049290000|2025-01-05 03:54:50|24369.72|24289.72|24370.44|24290.44|24370.59|24290.59|24369.67|24289.67|9
1736049300000|2025-01-05 03:55:00|24370.5|24290.5|24367.77|24287.77|24371.74|24291.74|24367.77|24287.77|10
1736049310000|2025-01-05 03:55:10|24367.5|24287.5|24366.22|24286.22|24367.5|24287.5|24365.83|24285.83|10
1736049320000|2025-01-05 03:55:20|24366.1|24286.1|24367.28|24287.28|24367.28|24287.28|24366|24286|10
1736049330000|2025-01-05 03:55:30|24367.5|24287.5|24367.19|24287.19|24367.5|24287.5|24366.82|24286.82|10
1736049340000|2025-01-05 03:55:40|24367.22|24287.22|24367.31|24287.31|24367.31|24287.31|24367.02|24287.02|8
1736049350000|2025-01-05 03:55:50|24367.54|24287.54|24368.04|24288.04|24368.04|24288.04|24367.54|24287.54|8
1736049360000|2025-01-05 03:56:00|24368.22|24288.22|24358.42|24278.42|24368.3|24288.3|24357.59|24277.59|10
1736049370000|2025-01-05 03:56:10|24358.43|24278.43|24359.29|24279.29|24359.29|24279.29|24358.09|24278.09|10
1736049380000|2025-01-05 03:56:20|24359.35|24279.35|24361.51|24281.51|24361.52|24281.52|24359.35|24279.35|10
1736049390000|2025-01-05 03:56:30|24361.6|24281.6|24361.97|24281.97|24362.06|24282.06|24361.52|24281.52|10
1736049400000|2025-01-05 03:56:40|24361.9|24281.9|24361.96|24281.96|24362.05|24282.05|24361.76|24281.76|10
1736049410000|2025-01-05 03:56:50|24361.93|24281.93|24361.77|24281.77|24361.93|24281.93|24361.27|24281.27|9
1736049420000|2025-01-05 03:57:00|24361.64|24281.64|24362.12|24282.12|24362.23|24282.23|24361.64|24281.64|10
1736049430000|2025-01-05 03:57:10|24362.21|24282.21|24362.47|24282.47|24362.58|24282.58|24362.21|24282.21|9
1736049440000|2025-01-05 03:57:20|24362.91|24282.91|24363.12|24283.12|24363.17|24283.17|24362.91|24282.91|10
1736049450000|2025-01-05 03:57:30|24363.09|24283.09|24362.77|24282.77|24363.49|24283.49|24362.49|24282.49|10
1736049460000|2025-01-05 03:57:40|24363.18|24283.18|24363.02|24283.02|24363.33|24283.33|24362.88|24282.88|10
1736049470000|2025-01-05 03:57:50|24362.99|24282.99|24360.94|24280.94|24363.29|24283.29|24360.94|24280.94|10
1736049480000|2025-01-05 03:58:00|24360.72|24280.72|24362.7|24282.7|24362.7|24282.7|24360.57|24280.57|9
1736049490000|2025-01-05 03:58:10|24362.86|24282.86|24362.33|24282.33|24362.86|24282.86|24362.33|24282.33|10
1736049500000|2025-01-05 03:58:20|24362.46|24282.46|24363.34|24283.34|24363.45|24283.45|24362.46|24282.46|9
1736049510000|2025-01-05 03:58:30|24363.23|24283.23|24371.89|24291.89|24371.89|24291.89|24363.22|24283.22|8
1736049520000|2025-01-05 03:58:40|24372.08|24292.08|24374.41|24294.41|24374.41|24294.41|24372.08|24292.08|10
1736049530000|2025-01-05 03:58:50|24374.42|24294.42|24375.39|24295.39|24375.55|24295.55|24374.42|24294.42|10
1736049540000|2025-01-05 03:59:00|24375.41|24295.41|24374.34|24294.34|24375.41|24295.41|24374.34|24294.34|9
1736049550000|2025-01-05 03:59:10|24374.37|24294.37|24374.6|24294.6|24374.71|24294.71|24374.26|24294.26|10
1736049560000|2025-01-05 03:59:20|24374.68|24294.68|24374.76|24294.76|24375.2|24295.2|24374.68|24294.68|10
1736049570000|2025-01-05 03:59:30|24375.02|24295.02|24374.8|24294.8|24375.49|24295.49|24374.61|24294.61|10
1736049580000|2025-01-05 03:59:40|24374.69|24294.69|24374.3|24294.3|24374.87|24294.87|24374.3|24294.3|10
1736049590000|2025-01-05 03:59:50|24374.27|24294.27|24374.52|24294.52|24374.55|24294.55|24374.27|24294.27|8
1736049600000|2025-01-05 04:00:00|24374.53|24294.53|24381.91|24301.91|24381.91|24301.91|24374.49|24294.49|10
1736049610000|2025-01-05 04:00:10|24382.68|24302.68|24387.13|24307.13|24387.13|24307.13|24382.68|24302.68|10
1736049620000|2025-01-05 04:00:20|24387.75|24307.75|24391.64|24311.64|24391.64|24311.64|24387.75|24307.75|10
1736049630000|2025-01-05 04:00:30|24392.21|24312.21|24393.5|24313.5|24393.5|24313.5|24392.21|24312.21|9
1736049640000|2025-01-05 04:00:40|24393.84|24313.84|24392.26|24312.26|24393.87|24313.87|24392.26|24312.26|10
1736049650000|2025-01-05 04:00:50|24392.32|24312.32|24392.31|24312.31|24392.32|24312.32|24391.86|24311.86|9
1736049660000|2025-01-05 04:01:00|24392.72|24312.72|24392.48|24312.48|24392.87|24312.87|24391.8|24311.8|10
1736049670000|2025-01-05 04:01:10|24392.6|24312.6|24395.67|24315.67|24396.31|24316.31|24392.6|24312.6|10
1736049680000|2025-01-05 04:01:20|24396.13|24316.13|24396.46|24316.46|24396.46|24316.46|24395.86|24315.86|10
1736049690000|2025-01-05 04:01:30|24396.38|24316.38|24396.91|24316.91|24396.92|24316.92|24396.38|24316.38|10
1736049700000|2025-01-05 04:01:40|24396.94|24316.94|24396.04|24316.04|24396.94|24316.94|24395.78|24315.78|10
1736049710000|2025-01-05 04:01:50|24395.9|24315.9|24397.9|24317.9|24397.94|24317.94|24395.9|24315.9|8
1736049720000|2025-01-05 04:02:00|24397.85|24317.85|24397.74|24317.74|24398.01|24318.01|24397.52|24317.52|10
1736049730000|2025-01-05 04:02:10|24398.03|24318.03|24397.52|24317.52|24398.23|24318.23|24396.21|24316.21|10
1736049740000|2025-01-05 04:02:20|24397.84|24317.84|24402.71|24322.71|24402.8|24322.8|24397.83|24317.83|10
1736049750000|2025-01-05 04:02:30|24402.42|24322.42|24405.11|24325.11|24405.21|24325.21|24402.4|24322.4|10
1736049760000|2025-01-05 04:02:40|24405.35|24325.35|24406.72|24326.72|24406.72|24326.72|24405.21|24325.21|10
1736049770000|2025-01-05 04:02:50|24407.16|24327.16|24407.18|24327.18|24407.5|24327.5|24407.09|24327.09|10
1736049780000|2025-01-05 04:03:00|24407.23|24327.23|24414.3|24334.3|24414.3|24334.3|24407.23|24327.23|10
1736049790000|2025-01-05 04:03:10|24414.6|24334.6|24415.35|24335.35|24415.35|24335.35|24414.6|24334.6|10
1736049800000|2025-01-05 04:03:20|24415.99|24335.99|24418.17|24338.17|24418.17|24338.17|24415.99|24335.99|10
1736049810000|2025-01-05 04:03:30|24418.27|24338.27|24420.48|24340.48|24421.09|24341.09|24418.27|24338.27|10
1736049820000|2025-01-05 04:03:40|24420.19|24340.19|24420.56|24340.56|24420.83|24340.83|24419.86|24339.86|9
1736049830000|2025-01-05 04:03:50|24420.65|24340.65|24420.14|24340.14|24421.12|24341.12|24420.14|24340.14|9
1736049840000|2025-01-05 04:04:00|24419.67|24339.67|24417.22|24337.22|24419.67|24339.67|24415.87|24335.87|10
1736049850000|2025-01-05 04:04:10|24417.8|24337.8|24418.18|24338.18|24419.25|24339.25|24417.8|24337.8|10
1736049860000|2025-01-05 04:04:20|24418.05|24338.05|24419.4|24339.4|24419.47|24339.47|24418|24338|10
1736049870000|2025-01-05 04:04:30|24419.44|24339.44|24419.3|24339.3|24419.44|24339.44|24419.13|24339.13|8
1736049880000|2025-01-05 04:04:40|24419.46|24339.46|24421.28|24341.28|24421.28|24341.28|24419.04|24339.04|10
1736049890000|2025-01-05 04:04:50|24421.05|24341.05|24421.87|24341.87|24421.87|24341.87|24421.05|24341.05|10
1736049900000|2025-01-05 04:05:00|24421.86|24341.86|24425.45|24345.45|24425.45|24345.45|24421.86|24341.86|10
1736049910000|2025-01-05 04:05:10|24425.33|24345.33|24425.29|24345.29|24425.7|24345.7|24424.61|24344.61|10
1736049920000|2025-01-05 04:05:20|24425.52|24345.52|24424.51|24344.51|24425.62|24345.62|24424.42|24344.42|9
1736049930000|2025-01-05 04:05:30|24424.59|24344.59|24423.96|24343.96|24424.95|24344.95|24423.96|24343.96|10
1736049940000|2025-01-05 04:05:40|24423.62|24343.62|24423.2|24343.2|24423.66|24343.66|24422.92|24342.92|10
1736049950000|2025-01-05 04:05:50|24423.25|24343.25|24422.95|24342.95|24423.94|24343.94|24422.95|24342.95|10
1736049960000|2025-01-05 04:06:00|24423.61|24343.61|24425.26|24345.26|24425.65|24345.65|24423.59|24343.59|9
1736049970000|2025-01-05 04:06:10|24425.42|24345.42|24422|24342|24425.99|24345.99|24422|24342|10
1736049980000|2025-01-05 04:06:20|24421.28|24341.28|24420.63|24340.63|24421.5|24341.5|24420.44|24340.44|10
1736049990000|2025-01-05 04:06:30|24420.15|24340.15|24421|24341|24421.18|24341.18|24419.53|24339.53|10
1736050000000|2025-01-05 04:06:40|24420.6|24340.6|24421.6|24341.6|24421.61|24341.61|24420.6|24340.6|10
1736050010000|2025-01-05 04:06:50|24421.66|24341.66|24421.38|24341.38|24421.68|24341.68|24421.38|24341.38|9
1736050020000|2025-01-05 04:07:00|24421.26|24341.26|24424.36|24344.36|24424.68|24344.68|24421.17|24341.17|10
1736050030000|2025-01-05 04:07:10|24424.44|24344.44|24424.81|24344.81|24424.81|24344.81|24424.35|24344.35|10
1736050040000|2025-01-05 04:07:20|24424.51|24344.51|24423.8|24343.8|24424.71|24344.71|24423.8|24343.8|9
1736050050000|2025-01-05 04:07:30|24424.13|24344.13|24421.97|24341.97|24424.13|24344.13|24421.97|24341.97|10
1736050060000|2025-01-05 04:07:40|24422.62|24342.62|24423.27|24343.27|24423.6|24343.6|24422.62|24342.62|10
1736050070000|2025-01-05 04:07:50|24423.46|24343.46|24422.62|24342.62|24423.73|24343.73|24422.62|24342.62|9
1736050080000|2025-01-05 04:08:00|24422.85|24342.85|24423.88|24343.88|24423.88|24343.88|24422.62|24342.62|9
1736050090000|2025-01-05 04:08:10|24423.71|24343.71|24423.86|24343.86|24424.1|24344.1|24423.71|24343.71|8
1736050100000|2025-01-05 04:08:20|24422.17|24342.17|24423.41|24343.41|24423.41|24343.41|24422.17|24342.17|9
1736050110000|2025-01-05 04:08:30|24423.29|24343.29|24423.2|24343.2|24423.39|24343.39|24422.66|24342.66|10
1736050120000|2025-01-05 04:08:40|24422.9|24342.9|24424.95|24344.95|24424.95|24344.95|24422.9|24342.9|10
1736050130000|2025-01-05 04:08:50|24424.77|24344.77|24424.84|24344.84|24424.84|24344.84|24424.27|24344.27|10
1736050140000|2025-01-05 04:09:00|24424.92|24344.92|24427.39|24347.39|24427.54|24347.54|24424.92|24344.92|10
1736050150000|2025-01-05 04:09:10|24428.01|24348.01|24431.61|24351.61|24431.89|24351.89|24428.01|24348.01|10
1736050160000|2025-01-05 04:09:20|24431.76|24351.76|24433.09|24353.09|24433.09|24353.09|24431.76|24351.76|9
1736050170000|2025-01-05 04:09:30|24433.84|24353.84|24433.75|24353.75|24433.97|24353.97|24433.75|24353.75|9
1736050180000|2025-01-05 04:09:40|24433.66|24353.66|24433.87|24353.87|24433.87|24353.87|24433.32|24353.32|10
1736050190000|2025-01-05 04:09:50|24433.89|24353.89|24433.54|24353.54|24433.89|24353.89|24433.5|24353.5|9
1736050200000|2025-01-05 04:10:00|24433.67|24353.67|24430.64|24350.64|24433.67|24353.67|24430.64|24350.64|10
1736050210000|2025-01-05 04:10:10|24430.31|24350.31|24428.83|24348.83|24430.31|24350.31|24428.83|24348.83|10
1736050220000|2025-01-05 04:10:20|24428.92|24348.92|24429.07|24349.07|24430.11|24350.11|24428.87|24348.87|8
1736050230000|2025-01-05 04:10:30|24429.24|24349.24|24428.58|24348.58|24429.24|24349.24|24428.42|24348.42|10
1736050240000|2025-01-05 04:10:40|24428.11|24348.11|24427.28|24347.28|24428.23|24348.23|24427.28|24347.28|9
1736050250000|2025-01-05 04:10:50|24427.34|24347.34|24427.26|24347.26|24427.92|24347.92|24427.03|24347.03|10
1736050260000|2025-01-05 04:11:00|24427.08|24347.08|24427.22|24347.22|24427.33|24347.33|24426.96|24346.96|10
1736050270000|2025-01-05 04:11:10|24427.4|24347.4|24427.84|24347.84|24428.28|24348.28|24427.4|24347.4|9
1736050280000|2025-01-05 04:11:20|24427.44|24347.44|24427.67|24347.67|24428.97|24348.97|24427.42|24347.42|10
1736050290000|2025-01-05 04:11:30|24427.93|24347.93|24432.52|24352.52|24432.52|24352.52|24427.93|24347.93|10
1736050300000|2025-01-05 04:11:40|24434.01|24354.01|24434.03|24354.03|24434.59|24354.59|24434.01|24354.01|10
1736050310000|2025-01-05 04:11:50|24433.93|24353.93|24432.6|24352.6|24434.12|24354.12|24432.6|24352.6|10
1736050320000|2025-01-05 04:12:00|24432.57|24352.57|24431.57|24351.57|24432.58|24352.58|24431.54|24351.54|9
1736050330000|2025-01-05 04:12:10|24431.74|24351.74|24432.14|24352.14|24432.14|24352.14|24431.67|24351.67|10
1736050340000|2025-01-05 04:12:20|24432.03|24352.03|24428.1|24348.1|24432.03|24352.03|24428.1|24348.1|10
1736050350000|2025-01-05 04:12:30|24427.86|24347.86|24426.64|24346.64|24427.9|24347.9|24426.09|24346.09|10
1736050360000|2025-01-05 04:12:40|24426.3|24346.3|24426.29|24346.29|24426.3|24346.3|24425.87|24345.87|10
1736050370000|2025-01-05 04:12:50|24426.39|24346.39|24426.65|24346.65|24426.69|24346.69|24426|24346|10
1736050380000|2025-01-05 04:13:00|24426.32|24346.32|24423.81|24343.81|24426.32|24346.32|24423.81|24343.81|9
1736050390000|2025-01-05 04:13:10|24423.43|24343.43|24422.84|24342.84|24423.43|24343.43|24422.82|24342.82|9
1736050400000|2025-01-05 04:13:20|24423.23|24343.23|24423.41|24343.41|24423.56|24343.56|24422.84|24342.84|9
1736050410000|2025-01-05 04:13:30|24423.68|24343.68|24423.4|24343.4|24424.1|24344.1|24423.22|24343.22|9
1736050420000|2025-01-05 04:13:40|24423.06|24343.06|24424.26|24344.26|24424.26|24344.26|24423.06|24343.06|9
1736050430000|2025-01-05 04:13:50|24424.17|24344.17|24422.19|24342.19|24424.17|24344.17|24422.19|24342.19|10
1736050440000|2025-01-05 04:14:00|24421.86|24341.86|24417.29|24337.29|24421.86|24341.86|24417.29|24337.29|10
1736050450000|2025-01-05 04:14:10|24417.03|24337.03|24416|24336|24417.1|24337.1|24415.97|24335.97|9
1736050460000|2025-01-05 04:14:20|24415.31|24335.31|24414.61|24334.61|24415.31|24335.31|24414.61|24334.61|10
1736050470000|2025-01-05 04:14:30|24414.49|24334.49|24413.14|24333.14|24414.49|24334.49|24412.95|24332.95|10
1736050480000|2025-01-05 04:14:40|24413.16|24333.16|24414.15|24334.15|24414.38|24334.38|24412.88|24332.88|8
1736050490000|2025-01-05 04:14:50|24413.79|24333.79|24411.85|24331.85|24413.79|24333.79|24411.85|24331.85|10
1736050500000|2025-01-05 04:15:00|24412.05|24332.05|24411.24|24331.24|24412.22|24332.22|24411.24|24331.24|10
1736050510000|2025-01-05 04:15:10|24411.37|24331.37|24410.09|24330.09|24411.4|24331.4|24410.09|24330.09|10
1736050520000|2025-01-05 04:15:20|24409.78|24329.78|24406.98|24326.98|24409.78|24329.78|24406.98|24326.98|10
1736050530000|2025-01-05 04:15:30|24405.97|24325.97|24402.17|24322.17|24405.97|24325.97|24402.11|24322.11|10
1736050540000|2025-01-05 04:15:40|24402.41|24322.41|24402.5|24322.5|24403.27|24323.27|24402.41|24322.41|9
1736050550000|2025-01-05 04:15:50|24402.52|24322.52|24398.35|24318.35|24402.71|24322.71|24398.26|24318.26|10
1736050560000|2025-01-05 04:16:00|24398.31|24318.31|24390.93|24310.93|24398.54|24318.54|24390.93|24310.93|10
1736050570000|2025-01-05 04:16:10|24390.63|24310.63|24390.07|24310.07|24391.13|24311.13|24390.07|24310.07|10
1736050580000|2025-01-05 04:16:20|24391.26|24311.26|24390.48|24310.48|24392.14|24312.14|24390.48|24310.48|10
1736050590000|2025-01-05 04:16:30|24390.5|24310.5|24391.23|24311.23|24391.23|24311.23|24389.41|24309.41|10
1736050600000|2025-01-05 04:16:40|24391.55|24311.55|24391.27|24311.27|24391.55|24311.55|24390.85|24310.85|9
1736050610000|2025-01-05 04:16:50|24391.01|24311.01|24390.6|24310.6|24391.19|24311.19|24390.3|24310.3|9
1736050620000|2025-01-05 04:17:00|24390.77|24310.77|24391.15|24311.15|24392.46|24312.46|24390.77|24310.77|9
1736050630000|2025-01-05 04:17:10|24391.26|24311.26|24393.92|24313.92|24393.92|24313.92|24391.26|24311.26|10
1736050640000|2025-01-05 04:17:20|24393.95|24313.95|24394.31|24314.31|24394.31|24314.31|24393.59|24313.59|9
1736050650000|2025-01-05 04:17:30|24394.41|24314.41|24394.88|24314.88|24395.64|24315.64|24394.2|24314.2|10
1736050660000|2025-01-05 04:17:40|24394.83|24314.83|24394.93|24314.93|24394.93|24314.93|24394.11|24314.11|9
1736050670000|2025-01-05 04:17:50|24395.32|24315.32|24394.98|24314.98|24395.68|24315.68|24394.84|24314.84|10
1736050680000|2025-01-05 04:18:00|24394.64|24314.64|24395.39|24315.39|24395.39|24315.39|24394.64|24314.64|9
1736050690000|2025-01-05 04:18:10|24395.35|24315.35|24397.43|24317.43|24397.43|24317.43|24395.35|24315.35|8
1736050700000|2025-01-05 04:18:20|24398.35|24318.35|24399.53|24319.53|24399.67|24319.67|24398.27|24318.27|10
1736050710000|2025-01-05 04:18:30|24399.06|24319.06|24399.22|24319.22|24399.22|24319.22|24398.9|24318.9|7
1736050720000|2025-01-05 04:18:40|24400.52|24320.52|24400.16|24320.16|24401.12|24321.12|24399.77|24319.77|9
1736050730000|2025-01-05 04:18:50|24400.36|24320.36|24400.27|24320.27|24400.36|24320.36|24399.92|24319.92|10
1736050740000|2025-01-05 04:19:00|24400.28|24320.28|24400.81|24320.81|24400.81|24320.81|24400.28|24320.28|10
1736050750000|2025-01-05 04:19:10|24401.3|24321.3|24400.68|24320.68|24401.33|24321.33|24400.56|24320.56|9
1736050760000|2025-01-05 04:19:20|24401.04|24321.04|24399.96|24319.96|24401.04|24321.04|24399.96|24319.96|10
1736050770000|2025-01-05 04:19:30|24399.62|24319.62|24400.35|24320.35|24400.49|24320.49|24398.99|24318.99|10
1736050780000|2025-01-05 04:19:40|24400.36|24320.36|24403.35|24323.35|24403.52|24323.52|24400.36|24320.36|10
1736050790000|2025-01-05 04:19:50|24402.81|24322.81|24403.87|24323.87|24404.03|24324.03|24402.74|24322.74|10
1736050800000|2025-01-05 04:20:00|24403.52|24323.52|24404.5|24324.5|24404.97|24324.97|24403.52|24323.52|10
1736050810000|2025-01-05 04:20:10|24405.53|24325.53|24407.19|24327.19|24407.19|24327.19|24405.32|24325.32|10
1736050820000|2025-01-05 04:20:20|24407.57|24327.57|24407.64|24327.64|24407.83|24327.83|24407.57|24327.57|10
1736050830000|2025-01-05 04:20:30|24407.47|24327.47|24407.42|24327.42|24407.47|24327.47|24406.74|24326.74|10
1736050840000|2025-01-05 04:20:40|24407.9|24327.9|24412.32|24332.32|24412.32|24332.32|24407.9|24327.9|10
1736050850000|2025-01-05 04:20:50|24412.59|24332.59|24413.55|24333.55|24413.55|24333.55|24412.59|24332.59|9
1736050860000|2025-01-05 04:21:00|24413.98|24333.98|24419.36|24339.36|24419.75|24339.75|24413.98|24333.98|9
1736050870000|2025-01-05 04:21:10|24418.92|24338.92|24418.61|24338.61|24418.92|24338.92|24418.47|24338.47|9
1736050880000|2025-01-05 04:21:20|24418.45|24338.45|24417.7|24337.7|24418.5|24338.5|24416.97|24336.97|10
1736050890000|2025-01-05 04:21:30|24417.91|24337.91|24422.68|24342.68|24422.68|24342.68|24417.86|24337.86|9
1736050900000|2025-01-05 04:21:40|24422.96|24342.96|24424.43|24344.43|24424.43|24344.43|24422.96|24342.96|10
1736050910000|2025-01-05 04:21:50|24424.47|24344.47|24425.09|24345.09|24425.89|24345.89|24424.36|24344.36|10
1736050920000|2025-01-05 04:22:00|24425|24345|24426.31|24346.31|24426.31|24346.31|24424.94|24344.94|8
1736050930000|2025-01-05 04:22:10|24426.26|24346.26|24425.82|24345.82|24426.26|24346.26|24425.79|24345.79|9
1736050940000|2025-01-05 04:22:20|24425.84|24345.84|24426.8|24346.8|24426.8|24346.8|24425.7|24345.7|9
1736050950000|2025-01-05 04:22:30|24426.58|24346.58|24434.95|24354.95|24435.28|24355.28|24426.58|24346.58|9
1736050960000|2025-01-05 04:22:40|24434.84|24354.84|24434.08|24354.08|24434.85|24354.85|24433.34|24353.34|10
1736050970000|2025-01-05 04:22:50|24434.03|24354.03|24432.6|24352.6|24434.21|24354.21|24432.56|24352.56|10
1736050980000|2025-01-05 04:23:00|24432.62|24352.62|24431.09|24351.09|24432.83|24352.83|24431.09|24351.09|9
1736050990000|2025-01-05 04:23:10|24431.1|24351.1|24432.51|24352.51|24432.51|24352.51|24431.1|24351.1|10
1736051000000|2025-01-05 04:23:20|24432.57|24352.57|24433.1|24353.1|24433.79|24353.79|24432.46|24352.46|9
1736051010000|2025-01-05 04:23:30|24433.36|24353.36|24434.16|24354.16|24434.2|24354.2|24433.36|24353.36|10
1736051020000|2025-01-05 04:23:40|24434.15|24354.15|24435.61|24355.61|24435.98|24355.98|24434.15|24354.15|10
1736051030000|2025-01-05 04:23:50|24435.8|24355.8|24435.75|24355.75|24435.9|24355.9|24435.52|24355.52|9
1736051040000|2025-01-05 04:24:00|24435.57|24355.57|24435.21|24355.21|24435.81|24355.81|24435.21|24355.21|10
1736051050000|2025-01-05 04:24:10|24435.13|24355.13|24433.73|24353.73|24435.13|24355.13|24433.73|24353.73|8
1736051060000|2025-01-05 04:24:20|24433.74|24353.74|24435.15|24355.15|24435.92|24355.92|24433.68|24353.68|9
1736051070000|2025-01-05 04:24:30|24435.13|24355.13|24435.67|24355.67|24435.9|24355.9|24435.13|24355.13|10
1736051080000|2025-01-05 04:24:40|24435.22|24355.22|24438.59|24358.59|24438.59|24358.59|24435.22|24355.22|9
1736051090000|2025-01-05 04:24:50|24438.94|24358.94|24440.97|24360.97|24441.09|24361.09|24438.94|24358.94|10
1736051100000|2025-01-05 04:25:00|24440.93|24360.93|24445.52|24365.52|24445.52|24365.52|24440.56|24360.56|10
1736051110000|2025-01-05 04:25:10|24446.1|24366.1|24448.14|24368.14|24448.14|24368.14|24445.5|24365.5|10
1736051120000|2025-01-05 04:25:20|24448.05|24368.05|24452.56|24372.56|24452.56|24372.56|24448.05|24368.05|10
1736051130000|2025-01-05 04:25:30|24452.55|24372.55|24452.16|24372.16|24452.55|24372.55|24451.45|24371.45|9
1736051140000|2025-01-05 04:25:40|24452.76|24372.76|24453.83|24373.83|24453.83|24373.83|24452.76|24372.76|10
1736051150000|2025-01-05 04:25:50|24453.93|24373.93|24454.19|24374.19|24454.19|24374.19|24453.44|24373.44|9
1736051160000|2025-01-05 04:26:00|24454.59|24374.59|24454.63|24374.63|24455.06|24375.06|24454.49|24374.49|9
1736051170000|2025-01-05 04:26:10|24454.49|24374.49|24452.25|24372.25|24454.49|24374.49|24452.07|24372.07|10
1736051180000|2025-01-05 04:26:20|24452.31|24372.31|24452.59|24372.59|24452.59|24372.59|24452.11|24372.11|8
1736051190000|2025-01-05 04:26:30|24455.43|24375.43|24456.53|24376.53|24458.12|24378.12|24455.43|24375.43|10
1736051200000|2025-01-05 04:26:40|24456.49|24376.49|24458.25|24378.25|24458.55|24378.55|24456.49|24376.49|10
1736051210000|2025-01-05 04:26:50|24458.08|24378.08|24458.07|24378.07|24458.13|24378.13|24457.95|24377.95|7
1736051220000|2025-01-05 04:27:00|24457.55|24377.55|24458.47|24378.47|24458.47|24378.47|24457.02|24377.02|9
1736051230000|2025-01-05 04:27:10|24458.21|24378.21|24459.61|24379.61|24459.61|24379.61|24458.21|24378.21|10
1736051240000|2025-01-05 04:27:20|24459.7|24379.7|24456.77|24376.77|24459.99|24379.99|24456.77|24376.77|10
1736051250000|2025-01-05 04:27:30|24457.1|24377.1|24458.85|24378.85|24458.99|24378.99|24457.1|24377.1|9
1736051260000|2025-01-05 04:27:40|24459.27|24379.27|24457.22|24377.22|24459.62|24379.62|24457.22|24377.22|10
1736051270000|2025-01-05 04:27:50|24457.39|24377.39|24464.93|24384.93|24464.93|24384.93|24457.39|24377.39|10
1736051280000|2025-01-05 04:28:00|24465.23|24385.23|24467.66|24387.66|24467.66|24387.66|24465.23|24385.23|10
1736051290000|2025-01-05 04:28:10|24467.4|24387.4|24467.67|24387.67|24467.67|24387.67|24466.32|24386.32|10
1736051300000|2025-01-05 04:28:20|24467.48|24387.48|24466.58|24386.58|24467.94|24387.94|24466.53|24386.53|10
1736051310000|2025-01-05 04:28:30|24466.44|24386.44|24468.57|24388.57|24468.57|24388.57|24466.44|24386.44|8
1736051320000|2025-01-05 04:28:40|24468.55|24388.55|24463.73|24383.73|24468.67|24388.67|24463.72|24383.72|10
1736051330000|2025-01-05 04:28:50|24463.83|24383.83|24462.59|24382.59|24463.83|24383.83|24462.36|24382.36|9
1736051340000|2025-01-05 04:29:00|24462.45|24382.45|24461.82|24381.82|24462.45|24382.45|24461.58|24381.58|10
1736051350000|2025-01-05 04:29:10|24461.65|24381.65|24458.87|24378.87|24461.94|24381.94|24458.87|24378.87|10
1736051360000|2025-01-05 04:29:20|24458.65|24378.65|24458.56|24378.56|24459.24|24379.24|24458.29|24378.29|9
1736051370000|2025-01-05 04:29:30|24458.69|24378.69|24458.01|24378.01|24458.69|24378.69|24458.01|24378.01|9
1736051380000|2025-01-05 04:29:40|24458.12|24378.12|24457.12|24377.12|24458.28|24378.28|24457.12|24377.12|10
1736051390000|2025-01-05 04:29:50|24456.71|24376.71|24456.79|24376.79|24456.94|24376.94|24456.71|24376.71|10
1736051400000|2025-01-05 04:30:00|24456.59|24376.59|24455.04|24375.04|24456.59|24376.59|24454.71|24374.71|10
1736051410000|2025-01-05 04:30:10|24455.55|24375.55|24456.19|24376.19|24456.19|24376.19|24454.49|24374.49|10
1736051420000|2025-01-05 04:30:20|24456.06|24376.06|24453.51|24373.51|24456.06|24376.06|24453.51|24373.51|9
1736051430000|2025-01-05 04:30:30|24453.39|24373.39|24455.73|24375.73|24455.73|24375.73|24453.33|24373.33|10
1736051440000|2025-01-05 04:30:40|24456.36|24376.36|24456.08|24376.08|24456.36|24376.36|24455.2|24375.2|10
1736051450000|2025-01-05 04:30:50|24456.09|24376.09|24456.24|24376.24|24456.24|24376.24|24455.98|24375.98|9
1736051460000|2025-01-05 04:31:00|24456.12|24376.12|24456.94|24376.94|24456.94|24376.94|24456.12|24376.12|10
1736051470000|2025-01-05 04:31:10|24457.31|24377.31|24456.65|24376.65|24457.31|24377.31|24456.44|24376.44|10
1736051480000|2025-01-05 04:31:20|24456.68|24376.68|24455.77|24375.77|24456.72|24376.72|24455.21|24375.21|10
1736051490000|2025-01-05 04:31:30|24455.63|24375.63|24455.75|24375.75|24455.95|24375.95|24455.63|24375.63|10
1736051500000|2025-01-05 04:31:40|24455.79|24375.79|24455.66|24375.66|24455.95|24375.95|24455.45|24375.45|8
1736051510000|2025-01-05 04:31:50|24455.65|24375.65|24458.11|24378.11|24458.33|24378.33|24455.54|24375.54|10
1736051520000|2025-01-05 04:32:00|24458.44|24378.44|24458.22|24378.22|24458.54|24378.54|24458.09|24378.09|10
1736051530000|2025-01-05 04:32:10|24458.3|24378.3|24457.19|24377.19|24458.3|24378.3|24457.19|24377.19|8
1736051540000|2025-01-05 04:32:20|24457.56|24377.56|24458.2|24378.2|24458.63|24378.63|24457.33|24377.33|10
1736051550000|2025-01-05 04:32:30|24457.26|24377.26|24456.98|24376.98|24457.55|24377.55|24456.32|24376.32|10
1736051560000|2025-01-05 04:32:40|24456.35|24376.35|24455.84|24375.84|24456.42|24376.42|24455.84|24375.84|9
1736051570000|2025-01-05 04:32:50|24455.8|24375.8|24458.14|24378.14|24458.14|24378.14|24455.8|24375.8|9
1736051580000|2025-01-05 04:33:00|24458.15|24378.15|24458.11|24378.11|24458.23|24378.23|24458.04|24378.04|8
1736051590000|2025-01-05 04:33:10|24458.52|24378.52|24459.88|24379.88|24459.91|24379.91|24457.71|24377.71|10
1736051600000|2025-01-05 04:33:20|24459.81|24379.81|24462.58|24382.58|24462.58|24382.58|24459.8|24379.8|10
1736051610000|2025-01-05 04:33:30|24462.46|24382.46|24460.5|24380.5|24462.58|24382.58|24460.5|24380.5|10
1736051620000|2025-01-05 04:33:40|24460.51|24380.51|24466.07|24386.07|24467.16|24387.16|24460.51|24380.51|10
1736051630000|2025-01-05 04:33:50|24466.05|24386.05|24465.52|24385.52|24466.05|24386.05|24465.52|24385.52|8
1736051640000|2025-01-05 04:34:00|24465.58|24385.58|24466.26|24386.26|24466.26|24386.26|24465.58|24385.58|9
1736051650000|2025-01-05 04:34:10|24466.1|24386.1|24467.15|24387.15|24467.65|24387.65|24465.88|24385.88|10
1736051660000|2025-01-05 04:34:20|24467.28|24387.28|24466.85|24386.85|24467.39|24387.39|24466.79|24386.79|10
1736051670000|2025-01-05 04:34:30|24466.9|24386.9|24465.13|24385.13|24466.9|24386.9|24465.1|24385.1|10
1736051680000|2025-01-05 04:34:40|24465.24|24385.24|24464.71|24384.71|24465.25|24385.25|24464.43|24384.43|9
1736051690000|2025-01-05 04:34:50|24464.85|24384.85|24465.2|24385.2|24465.79|24385.79|24464.75|24384.75|10
1736051700000|2025-01-05 04:35:00|24465.22|24385.22|24464.37|24384.37|24465.25|24385.25|24464.06|24384.06|9
1736051710000|2025-01-05 04:35:10|24464.84|24384.84|24466.02|24386.02|24466.02|24386.02|24464.77|24384.77|9
1736051720000|2025-01-05 04:35:20|24468.04|24388.04|24469.07|24389.07|24469.14|24389.14|24468.04|24388.04|10
1736051730000|2025-01-05 04:35:30|24468.82|24388.82|24467.39|24387.39|24468.82|24388.82|24467.2|24387.2|10
1736051740000|2025-01-05 04:35:40|24467.41|24387.41|24466.74|24386.74|24467.41|24387.41|24466.74|24386.74|10
1736051750000|2025-01-05 04:35:50|24466.72|24386.72|24466.3|24386.3|24466.72|24386.72|24466.11|24386.11|10
1736051760000|2025-01-05 04:36:00|24466.32|24386.32|24465.18|24385.18|24466.46|24386.46|24465.18|24385.18|10
1736051770000|2025-01-05 04:36:10|24464.61|24384.61|24464.21|24384.21|24464.61|24384.61|24462.87|24382.87|10
1736051780000|2025-01-05 04:36:20|24464.11|24384.11|24463.72|24383.72|24464.11|24384.11|24463.72|24383.72|10
1736051790000|2025-01-05 04:36:30|24463.74|24383.74|24464.65|24384.65|24465.35|24385.35|24463.74|24383.74|10
1736051800000|2025-01-05 04:36:40|24464.7|24384.7|24466|24386|24466|24386|24464.7|24384.7|9
1736051810000|2025-01-05 04:36:50|24466.28|24386.28|24469.49|24389.49|24469.49|24389.49|24466.28|24386.28|10
1736051820000|2025-01-05 04:37:00|24469.56|24389.56|24463.96|24383.96|24469.56|24389.56|24463.08|24383.08|10
1736051830000|2025-01-05 04:37:10|24463.78|24383.78|24462.75|24382.75|24464|24384|24462.75|24382.75|10
1736051840000|2025-01-05 04:37:20|24462.78|24382.78|24462.48|24382.48|24463.31|24383.31|24462.48|24382.48|9
1736051850000|2025-01-05 04:37:30|24462.29|24382.29|24461.95|24381.95|24462.51|24382.51|24461.95|24381.95|9
1736051860000|2025-01-05 04:37:40|24462.01|24382.01|24462.57|24382.57|24462.57|24382.57|24461.95|24381.95|10
1736051870000|2025-01-05 04:37:50|24462.59|24382.59|24463.52|24383.52|24463.52|24383.52|24462.59|24382.59|10
1736051880000|2025-01-05 04:38:00|24464.52|24384.52|24463.02|24383.02|24464.52|24384.52|24463.02|24383.02|10
1736051890000|2025-01-05 04:38:10|24462.99|24382.99|24461.99|24381.99|24462.99|24382.99|24461.99|24381.99|7
1736051900000|2025-01-05 04:38:20|24461.74|24381.74|24467.78|24387.78|24468.72|24388.72|24461.74|24381.74|8
1736051910000|2025-01-05 04:38:30|24467.18|24387.18|24467.66|24387.66|24467.66|24387.66|24467.01|24387.01|10
1736051920000|2025-01-05 04:38:40|24467.65|24387.65|24468.36|24388.36|24468.71|24388.71|24467.65|24387.65|8
1736051930000|2025-01-05 04:38:50|24468.46|24388.46|24468.29|24388.29|24469.2|24389.2|24468.29|24388.29|9
1736051940000|2025-01-05 04:39:00|24468.24|24388.24|24469.33|24389.33|24469.53|24389.53|24467.9|24387.9|10
1736051950000|2025-01-05 04:39:10|24469.31|24389.31|24468.73|24388.73|24469.42|24389.42|24468.55|24388.55|10
1736051960000|2025-01-05 04:39:20|24468.75|24388.75|24469.14|24389.14|24469.14|24389.14|24468.21|24388.21|10
1736051970000|2025-01-05 04:39:30|24469.1|24389.1|24469.65|24389.65|24469.76|24389.76|24468.51|24388.51|10
1736051980000|2025-01-05 04:39:40|24469.82|24389.82|24468.11|24388.11|24469.88|24389.88|24468.11|24388.11|10
1736051990000|2025-01-05 04:39:50|24468.14|24388.14|24467.71|24387.71|24468.2|24388.2|24467.52|24387.52|9
1736052000000|2025-01-05 04:40:00|24467.64|24387.64|24468.3|24388.3|24468.3|24388.3|24467.37|24387.37|10
1736052010000|2025-01-05 04:40:10|24468.31|24388.31|24469.12|24389.12|24469.12|24389.12|24467.74|24387.74|10
1736052020000|2025-01-05 04:40:20|24469.14|24389.14|24468.48|24388.48|24469.92|24389.92|24468.48|24388.48|10
1736052030000|2025-01-05 04:40:30|24468.51|24388.51|24468.3|24388.3|24468.84|24388.84|24468.28|24388.28|10
1736052040000|2025-01-05 04:40:40|24468.02|24388.02|24466.52|24386.52|24468.02|24388.02|24466.52|24386.52|10
1736052050000|2025-01-05 04:40:50|24466.46|24386.46|24465.31|24385.31|24466.47|24386.47|24465.31|24385.31|10
1736052060000|2025-01-05 04:41:00|24465.34|24385.34|24463.88|24383.88|24465.34|24385.34|24463.75|24383.75|10
1736052070000|2025-01-05 04:41:10|24463.48|24383.48|24453.53|24373.53|24463.93|24383.93|24453.37|24373.37|10
1736052080000|2025-01-05 04:41:20|24453.38|24373.38|24453.37|24373.37|24453.44|24373.44|24453.15|24373.15|10
1736052090000|2025-01-05 04:41:30|24453.35|24373.35|24452.44|24372.44|24453.71|24373.71|24452.23|24372.23|10
1736052100000|2025-01-05 04:41:40|24452.27|24372.27|24452.52|24372.52|24452.54|24372.54|24452.26|24372.26|9
1736052110000|2025-01-05 04:41:50|24452.44|24372.44|24452.5|24372.5|24452.5|24372.5|24452.26|24372.26|10
1736052120000|2025-01-05 04:42:00|24452.52|24372.52|24452.75|24372.75|24453.16|24373.16|24452.5|24372.5|9
1736052130000|2025-01-05 04:42:10|24452.86|24372.86|24455.33|24375.33|24455.62|24375.62|24452.86|24372.86|10
1736052140000|2025-01-05 04:42:20|24455.38|24375.38|24456.73|24376.73|24456.73|24376.73|24455.38|24375.38|10
1736052150000|2025-01-05 04:42:30|24456.53|24376.53|24454.97|24374.97|24456.67|24376.67|24454.73|24374.73|9
1736052160000|2025-01-05 04:42:40|24455.03|24375.03|24454.36|24374.36|24455.03|24375.03|24454.18|24374.18|10
1736052170000|2025-01-05 04:42:50|24454.37|24374.37|24453.35|24373.35|24454.37|24374.37|24453.34|24373.34|9
1736052180000|2025-01-05 04:43:00|24453.53|24373.53|24454.88|24374.88|24454.88|24374.88|24453.53|24373.53|10
1736052190000|2025-01-05 04:43:10|24455.12|24375.12|24455.6|24375.6|24455.77|24375.77|24455.12|24375.12|8
1736052200000|2025-01-05 04:43:20|24455.48|24375.48|24455.19|24375.19|24455.48|24375.48|24454.6|24374.6|10
1736052210000|2025-01-05 04:43:30|24455.21|24375.21|24454.34|24374.34|24455.38|24375.38|24454.34|24374.34|10
1736052220000|2025-01-05 04:43:40|24454.39|24374.39|24454.12|24374.12|24454.39|24374.39|24453.84|24373.84|9
1736052230000|2025-01-05 04:43:50|24454.38|24374.38|24454.3|24374.3|24454.48|24374.48|24454.11|24374.11|9
1736052240000|2025-01-05 04:44:00|24454.32|24374.32|24454.49|24374.49|24454.49|24374.49|24453.75|24373.75|10
1736052250000|2025-01-05 04:44:10|24454.42|24374.42|24455.17|24375.17|24455.22|24375.22|24454.42|24374.42|8
1736052260000|2025-01-05 04:44:20|24454.81|24374.81|24454.14|24374.14|24454.99|24374.99|24454.14|24374.14|10
1736052270000|2025-01-05 04:44:30|24454.31|24374.31|24451.98|24371.98|24454.31|24374.31|24451.98|24371.98|10
1736052280000|2025-01-05 04:44:40|24451.38|24371.38|24449.98|24369.98|24451.38|24371.38|24449.59|24369.59|10
1736052290000|2025-01-05 04:44:50|24450.04|24370.04|24449.68|24369.68|24450.04|24370.04|24449.34|24369.34|10
1736052300000|2025-01-05 04:45:00|24449.64|24369.64|24449.52|24369.52|24450.48|24370.48|24449.52|24369.52|10
1736052310000|2025-01-05 04:45:10|24448.97|24368.97|24447.03|24367.03|24448.97|24368.97|24446.8|24366.8|10
1736052320000|2025-01-05 04:45:20|24447.19|24367.19|24449.03|24369.03|24449.13|24369.13|24447.19|24367.19|10
1736052330000|2025-01-05 04:45:30|24449.02|24369.02|24447.59|24367.59|24449.03|24369.03|24447.59|24367.59|10
1736052340000|2025-01-05 04:45:40|24447.65|24367.65|24446.85|24366.85|24447.67|24367.67|24446.85|24366.85|10
1736052350000|2025-01-05 04:45:50|24446.76|24366.76|24445.14|24365.14|24446.86|24366.86|24445.14|24365.14|10
1736052360000|2025-01-05 04:46:00|24444.7|24364.7|24444.25|24364.25|24444.73|24364.73|24443.97|24363.97|10
1736052370000|2025-01-05 04:46:10|24444.22|24364.22|24449.39|24369.39|24449.59|24369.59|24444.09|24364.09|10
1736052380000|2025-01-05 04:46:20|24449.03|24369.03|24443.79|24363.79|24449.21|24369.21|24443.79|24363.79|9
1736052390000|2025-01-05 04:46:30|24444|24364|24443.57|24363.57|24444.11|24364.11|24443.39|24363.39|10
1736052400000|2025-01-05 04:46:40|24443.58|24363.58|24441.2|24361.2|24443.58|24363.58|24441.18|24361.18|10
1736052410000|2025-01-05 04:46:50|24441.28|24361.28|24444.02|24364.02|24444.02|24364.02|24441.28|24361.28|10
1736052420000|2025-01-05 04:47:00|24443.64|24363.64|24442.03|24362.03|24443.64|24363.64|24442.03|24362.03|10
1736052430000|2025-01-05 04:47:10|24441.77|24361.77|24442.04|24362.04|24442.24|24362.24|24441.48|24361.48|8
1736052440000|2025-01-05 04:47:20|24442.05|24362.05|24444.59|24364.59|24444.59|24364.59|24442.05|24362.05|10
1736052450000|2025-01-05 04:47:30|24444.42|24364.42|24443.54|24363.54|24444.45|24364.45|24443.54|24363.54|10
1736052460000|2025-01-05 04:47:40|24443.06|24363.06|24444.27|24364.27|24444.27|24364.27|24443.06|24363.06|10
1736052470000|2025-01-05 04:47:50|24444.19|24364.19|24444.19|24364.19|24444.2|24364.2|24443.96|24363.96|9
1736052480000|2025-01-05 04:48:00|24444.29|24364.29|24447.14|24367.14|24447.14|24367.14|24444.18|24364.18|10
1736052490000|2025-01-05 04:48:10|24447.26|24367.26|24448.29|24368.29|24448.3|24368.3|24447.26|24367.26|9
1736052500000|2025-01-05 04:48:20|24448.55|24368.55|24452.11|24372.11|24452.12|24372.12|24448.55|24368.55|10
1736052510000|2025-01-05 04:48:30|24452.61|24372.61|24451.79|24371.79|24452.74|24372.74|24451.6|24371.6|10
1736052520000|2025-01-05 04:48:40|24452.08|24372.08|24451.29|24371.29|24452.08|24372.08|24451.17|24371.17|10
1736052530000|2025-01-05 04:48:50|24451.3|24371.3|24451.26|24371.26|24451.69|24371.69|24451.26|24371.26|9
1736052540000|2025-01-05 04:49:00|24451.15|24371.15|24452.54|24372.54|24452.54|24372.54|24451.15|24371.15|9
1736052550000|2025-01-05 04:49:10|24453.27|24373.27|24453.28|24373.28|24453.57|24373.57|24453.27|24373.27|10
1736052560000|2025-01-05 04:49:20|24452.71|24372.71|24452.09|24372.09|24452.71|24372.71|24452.05|24372.05|10
1736052570000|2025-01-05 04:49:30|24452.05|24372.05|24453.56|24373.56|24453.69|24373.69|24451.95|24371.95|10
1736052580000|2025-01-05 04:49:40|24453.59|24373.59|24453.94|24373.94|24454.07|24374.07|24453.51|24373.51|10
1736052590000|2025-01-05 04:49:50|24453.87|24373.87|24454.16|24374.16|24454.16|24374.16|24453.59|24373.59|8
1736052600000|2025-01-05 04:50:00|24454.18|24374.18|24454.1|24374.1|24454.43|24374.43|24454.1|24374.1|9
1736052610000|2025-01-05 04:50:10|24454.16|24374.16|24454.85|24374.85|24454.86|24374.86|24454.13|24374.13|9
1736052620000|2025-01-05 04:50:20|24455|24375|24456.71|24376.71|24456.86|24376.86|24455|24375|10
1736052630000|2025-01-05 04:50:30|24456.73|24376.73|24456.82|24376.82|24457.45|24377.45|24455.66|24375.66|10
1736052640000|2025-01-05 04:50:40|24456.35|24376.35|24455.53|24375.53|24456.35|24376.35|24455.53|24375.53|10
1736052650000|2025-01-05 04:50:50|24454.96|24374.96|24454.94|24374.94|24455.03|24375.03|24454.84|24374.84|8
1736052660000|2025-01-05 04:51:00|24455.15|24375.15|24454.56|24374.56|24455.15|24375.15|24454.34|24374.34|8
1736052670000|2025-01-05 04:51:10|24454.51|24374.51|24455.2|24375.2|24455.36|24375.36|24454.51|24374.51|10
1736052680000|2025-01-05 04:51:20|24455.32|24375.32|24456.28|24376.28|24456.28|24376.28|24455.32|24375.32|10
1736052690000|2025-01-05 04:51:30|24456.51|24376.51|24457.07|24377.07|24457.07|24377.07|24456.51|24376.51|8
1736052700000|2025-01-05 04:51:40|24457.34|24377.34|24458.63|24378.63|24458.63|24378.63|24457.25|24377.25|9
1736052710000|2025-01-05 04:51:50|24459.2|24379.2|24459.19|24379.19|24459.33|24379.33|24459.18|24379.18|9
1736052720000|2025-01-05 04:52:00|24459.4|24379.4|24460.66|24380.66|24460.66|24380.66|24459.23|24379.23|10
1736052730000|2025-01-05 04:52:10|24461.37|24381.37|24462.48|24382.48|24462.74|24382.74|24461.37|24381.37|10
1736052740000|2025-01-05 04:52:20|24462.39|24382.39|24462.93|24382.93|24463.07|24383.07|24462.39|24382.39|10
1736052750000|2025-01-05 04:52:30|24462.4|24382.4|24463.18|24383.18|24463.54|24383.54|24462.4|24382.4|9
1736052760000|2025-01-05 04:52:40|24463.11|24383.11|24462.66|24382.66|24463.11|24383.11|24462.66|24382.66|9
1736052770000|2025-01-05 04:52:50|24462.84|24382.84|24462.67|24382.67|24463.19|24383.19|24462.67|24382.67|9
1736052780000|2025-01-05 04:53:00|24462.64|24382.64|24462.1|24382.1|24462.64|24382.64|24461.94|24381.94|9
1736052790000|2025-01-05 04:53:10|24462.04|24382.04|24461.38|24381.38|24462.04|24382.04|24461.17|24381.17|7
1736052800000|2025-01-05 04:53:20|24461.25|24381.25|24461.87|24381.87|24461.87|24381.87|24461.25|24381.25|9
1736052810000|2025-01-05 04:53:30|24461.62|24381.62|24460.9|24380.9|24461.62|24381.62|24460.9|24380.9|9
1736052820000|2025-01-05 04:53:40|24461.07|24381.07|24459.77|24379.77|24461.07|24381.07|24459.77|24379.77|9
1736052830000|2025-01-05 04:53:50|24460.27|24380.27|24463|24383|24463.24|24383.24|24460.27|24380.27|9
1736052840000|2025-01-05 04:54:00|24462.9|24382.9|24463.23|24383.23|24463.41|24383.41|24462.68|24382.68|9
1736052850000|2025-01-05 04:54:10|24463.08|24383.08|24462.81|24382.81|24463.67|24383.67|24462.81|24382.81|9
1736052860000|2025-01-05 04:54:20|24462.67|24382.67|24462.95|24382.95|24462.95|24382.95|24462.62|24382.62|10
1736052870000|2025-01-05 04:54:30|24462.92|24382.92|24465.27|24385.27|24465.27|24385.27|24462.92|24382.92|10
1736052880000|2025-01-05 04:54:40|24465.26|24385.26|24465.81|24385.81|24466.36|24386.36|24465.23|24385.23|10
1736052890000|2025-01-05 04:54:50|24465.72|24385.72|24463.82|24383.82|24465.72|24385.72|24463.82|24383.82|10
1736052900000|2025-01-05 04:55:00|24463.77|24383.77|24461.12|24381.12|24463.77|24383.77|24460.56|24380.56|10
1736052910000|2025-01-05 04:55:10|24461.61|24381.61|24462.34|24382.34|24462.34|24382.34|24461.61|24381.61|9
1736052920000|2025-01-05 04:55:20|24462.46|24382.46|24462.7|24382.7|24463.08|24383.08|24462.46|24382.46|10
1736052930000|2025-01-05 04:55:30|24462.71|24382.71|24462.44|24382.44|24462.72|24382.72|24462.31|24382.31|9
1736052940000|2025-01-05 04:55:40|24462.38|24382.38|24462.09|24382.09|24463.07|24383.07|24462.09|24382.09|10
1736052950000|2025-01-05 04:55:50|24461.89|24381.89|24459.59|24379.59|24461.89|24381.89|24459.58|24379.58|10
1736052960000|2025-01-05 04:56:00|24459.56|24379.56|24459.04|24379.04|24459.71|24379.71|24459.04|24379.04|10
1736052970000|2025-01-05 04:56:10|24458.16|24378.16|24458.45|24378.45|24458.64|24378.64|24457.76|24377.76|10
1736052980000|2025-01-05 04:56:20|24458.14|24378.14|24457.8|24377.8|24458.18|24378.18|24457.8|24377.8|10
1736052990000|2025-01-05 04:56:30|24457.75|24377.75|24456.56|24376.56|24457.77|24377.77|24456.56|24376.56|10
1736053000000|2025-01-05 04:56:40|24456.16|24376.16|24454.9|24374.9|24456.43|24376.43|24454.9|24374.9|10
1736053010000|2025-01-05 04:56:50|24454.83|24374.83|24451.23|24371.23|24454.83|24374.83|24451.23|24371.23|10
1736053020000|2025-01-05 04:57:00|24450.95|24370.95|24452.46|24372.46|24452.56|24372.56|24450.95|24370.95|10
1736053030000|2025-01-05 04:57:10|24452.69|24372.69|24452.14|24372.14|24453.19|24373.19|24451.91|24371.91|10
1736053040000|2025-01-05 04:57:20|24452.13|24372.13|24450.69|24370.69|24452.21|24372.21|24450.46|24370.46|10
1736053050000|2025-01-05 04:57:30|24450.98|24370.98|24453.26|24373.26|24453.26|24373.26|24450.98|24370.98|10
1736053060000|2025-01-05 04:57:40|24453.3|24373.3|24453.28|24373.28|24453.37|24373.37|24453.09|24373.09|10
1736053070000|2025-01-05 04:57:50|24453.26|24373.26|24453.29|24373.29|24453.29|24373.29|24452.88|24372.88|10
1736053080000|2025-01-05 04:58:00|24453.41|24373.41|24452.71|24372.71|24453.41|24373.41|24452.31|24372.31|10
1736053090000|2025-01-05 04:58:10|24452.08|24372.08|24452.29|24372.29|24452.68|24372.68|24452.08|24372.08|10
1736053100000|2025-01-05 04:58:20|24452.34|24372.34|24450.79|24370.79|24452.34|24372.34|24450.79|24370.79|9
1736053110000|2025-01-05 04:58:30|24450.37|24370.37|24449.42|24369.42|24450.37|24370.37|24449.4|24369.4|10
1736053120000|2025-01-05 04:58:40|24449.38|24369.38|24451.71|24371.71|24451.71|24371.71|24449.38|24369.38|9
1736053130000|2025-01-05 04:58:50|24451.69|24371.69|24452.47|24372.47|24452.66|24372.66|24451.58|24371.58|10
1736053140000|2025-01-05 04:59:00|24452.15|24372.15|24453.5|24373.5|24453.5|24373.5|24452|24372|9
1736053150000|2025-01-05 04:59:10|24453.56|24373.56|24453.38|24373.38|24453.59|24373.59|24453.28|24373.28|7
1736053160000|2025-01-05 04:59:20|24453.34|24373.34|24453.31|24373.31|24453.34|24373.34|24453.1|24373.1|8
1736053170000|2025-01-05 04:59:30|24453.04|24373.04|24452.67|24372.67|24455.61|24375.61|24452.67|24372.67|10
1736053180000|2025-01-05 04:59:40|24452.19|24372.19|24452.33|24372.33|24452.33|24372.33|24451.34|24371.34|10
1736053190000|2025-01-05 04:59:50|24452.41|24372.41|24452.34|24372.34|24452.41|24372.41|24451.97|24371.97|10
1736053200000|2025-01-05 05:00:00|24451.61|24371.61|24449.9|24369.9|24451.61|24371.61|24449.9|24369.9|9
1736053210000|2025-01-05 05:00:10|24450.07|24370.07|24451.78|24371.78|24451.97|24371.97|24450|24370|10
1736053220000|2025-01-05 05:00:20|24451.31|24371.31|24453.53|24373.53|24453.57|24373.57|24451.31|24371.31|10
1736053230000|2025-01-05 05:00:30|24453.51|24373.51|24453.27|24373.27|24453.78|24373.78|24453.27|24373.27|9
1736053240000|2025-01-05 05:00:40|24453.31|24373.31|24453.24|24373.24|24453.37|24373.37|24453.11|24373.11|10
1736053250000|2025-01-05 05:00:50|24452.99|24372.99|24452.23|24372.23|24454.19|24374.19|24452.23|24372.23|8
1736053260000|2025-01-05 05:01:00|24451.58|24371.58|24451.82|24371.82|24451.82|24371.82|24451.51|24371.51|9
1736053270000|2025-01-05 05:01:10|24453.23|24373.23|24453.25|24373.25|24453.45|24373.45|24453.16|24373.16|10
1736053280000|2025-01-05 05:01:20|24453.16|24373.16|24452.58|24372.58|24453.49|24373.49|24452.43|24372.43|10
1736053290000|2025-01-05 05:01:30|24452.57|24372.57|24452.11|24372.11|24452.8|24372.8|24451.98|24371.98|10
1736053300000|2025-01-05 05:01:40|24452.25|24372.25|24451.21|24371.21|24452.25|24372.25|24451.21|24371.21|10
1736053310000|2025-01-05 05:01:50|24451.23|24371.23|24452.44|24372.44|24452.51|24372.51|24451|24371|9
1736053320000|2025-01-05 05:02:00|24452.37|24372.37|24452.01|24372.01|24452.42|24372.42|24452.01|24372.01|10
1736053330000|2025-01-05 05:02:10|24452.27|24372.27|24452.37|24372.37|24452.8|24372.8|24451.93|24371.93|9
1736053340000|2025-01-05 05:02:20|24452.86|24372.86|24451.08|24371.08|24452.86|24372.86|24451|24371|10
1736053350000|2025-01-05 05:02:30|24451.07|24371.07|24451.26|24371.26|24451.26|24371.26|24450.71|24370.71|9
1736053360000|2025-01-05 05:02:40|24451.41|24371.41|24451.23|24371.23|24452.04|24372.04|24451.23|24371.23|9
1736053370000|2025-01-05 05:02:50|24450.9|24370.9|24447.1|24367.1|24450.9|24370.9|24447.1|24367.1|10
1736053380000|2025-01-05 05:03:00|24447.28|24367.28|24446.44|24366.44|24447.39|24367.39|24446.44|24366.44|10
1736053390000|2025-01-05 05:03:10|24446.35|24366.35|24443.67|24363.67|24446.41|24366.41|24443.59|24363.59|10
1736053400000|2025-01-05 05:03:20|24444.04|24364.04|24445.48|24365.48|24445.58|24365.58|24443.33|24363.33|9
1736053410000|2025-01-05 05:03:30|24445.51|24365.51|24445.34|24365.34|24445.65|24365.65|24445.24|24365.24|10
1736053420000|2025-01-05 05:03:40|24445.11|24365.11|24445.65|24365.65|24445.72|24365.72|24445.11|24365.11|10
1736053430000|2025-01-05 05:03:50|24445.19|24365.19|24445|24365|24445.54|24365.54|24444.92|24364.92|10
1736053440000|2025-01-05 05:04:00|24445.09|24365.09|24446.98|24366.98|24447.04|24367.04|24444.99|24364.99|10
1736053450000|2025-01-05 05:04:10|24446.89|24366.89|24446.78|24366.78|24447.21|24367.21|24446.38|24366.38|9
1736053460000|2025-01-05 05:04:20|24446.76|24366.76|24447.48|24367.48|24447.48|24367.48|24446.68|24366.68|9
1736053470000|2025-01-05 05:04:30|24447.43|24367.43|24447.07|24367.07|24447.53|24367.53|24447.07|24367.07|10
1736053480000|2025-01-05 05:04:40|24446.81|24366.81|24446.06|24366.06|24446.81|24366.81|24446.06|24366.06|10
1736053490000|2025-01-05 05:04:50|24445.96|24365.96|24445.69|24365.69|24446.03|24366.03|24445.69|24365.69|10
1736053500000|2025-01-05 05:05:00|24446.05|24366.05|24446.92|24366.92|24446.92|24366.92|24446.05|24366.05|8
1736053510000|2025-01-05 05:05:10|24446.76|24366.76|24441.83|24361.83|24446.76|24366.76|24441.83|24361.83|10
1736053520000|2025-01-05 05:05:20|24441.64|24361.64|24443.2|24363.2|24443.85|24363.85|24441.54|24361.54|10
1736053530000|2025-01-05 05:05:30|24443.17|24363.17|24439.56|24359.56|24443.17|24363.17|24439.56|24359.56|9
1736053540000|2025-01-05 05:05:40|24439.74|24359.74|24438.39|24358.39|24439.74|24359.74|24437.78|24357.78|10
1736053550000|2025-01-05 05:05:50|24438.75|24358.75|24437.43|24357.43|24438.8|24358.8|24437.3|24357.3|10
1736053560000|2025-01-05 05:06:00|24437.25|24357.25|24437.15|24357.15|24437.38|24357.38|24436.73|24356.73|10
1736053570000|2025-01-05 05:06:10|24437.17|24357.17|24437.72|24357.72|24437.91|24357.91|24436.81|24356.81|10
1736053580000|2025-01-05 05:06:20|24437.81|24357.81|24436.94|24356.94|24437.81|24357.81|24436.74|24356.74|9
1736053590000|2025-01-05 05:06:30|24437|24357|24434.5|24354.5|24437|24357|24434.5|24354.5|10
1736053600000|2025-01-05 05:06:40|24433.99|24353.99|24432.56|24352.56|24435.11|24355.11|24432.56|24352.56|10
1736053610000|2025-01-05 05:06:50|24432.43|24352.43|24431.59|24351.59|24432.43|24352.43|24431.34|24351.34|10
1736053620000|2025-01-05 05:07:00|24431.58|24351.58|24433.32|24353.32|24433.32|24353.32|24431.46|24351.46|10
1736053630000|2025-01-05 05:07:10|24433.78|24353.78|24435.33|24355.33|24435.33|24355.33|24433.78|24353.78|10
1736053640000|2025-01-05 05:07:20|24435.28|24355.28|24435.13|24355.13|24435.28|24355.28|24434.76|24354.76|10
1736053650000|2025-01-05 05:07:30|24435.21|24355.21|24434.32|24354.32|24435.21|24355.21|24434.14|24354.14|10
1736053660000|2025-01-05 05:07:40|24434.14|24354.14|24433.96|24353.96|24434.14|24354.14|24432.79|24352.79|10
1736053670000|2025-01-05 05:07:50|24434|24354|24433.59|24353.59|24434.08|24354.08|24433.29|24353.29|10
1736053680000|2025-01-05 05:08:00|24433.45|24353.45|24436.12|24356.12|24436.12|24356.12|24433.45|24353.45|10
1736053690000|2025-01-05 05:08:10|24436.2|24356.2|24434.32|24354.32|24436.57|24356.57|24434.32|24354.32|10
1736053700000|2025-01-05 05:08:20|24434.2|24354.2|24434.58|24354.58|24434.58|24354.58|24433.85|24353.85|10
1736053710000|2025-01-05 05:08:30|24434.56|24354.56|24435.13|24355.13|24435.13|24355.13|24434.56|24354.56|10
1736053720000|2025-01-05 05:08:40|24434.29|24354.29|24438.17|24358.17|24438.17|24358.17|24434.22|24354.22|10
1736053730000|2025-01-05 05:08:50|24438.21|24358.21|24438.56|24358.56|24438.87|24358.87|24438.03|24358.03|10
1736053740000|2025-01-05 05:09:00|24440.18|24360.18|24437.4|24357.4|24440.21|24360.21|24437.4|24357.4|10
1736053750000|2025-01-05 05:09:10|24437.17|24357.17|24434.75|24354.75|24437.17|24357.17|24434.75|24354.75|10
1736053760000|2025-01-05 05:09:20|24434.58|24354.58|24434.09|24354.09|24434.58|24354.58|24433.03|24353.03|10
1736053770000|2025-01-05 05:09:30|24434.04|24354.04|24433.88|24353.88|24434.36|24354.36|24433.65|24353.65|10
1736053780000|2025-01-05 05:09:40|24433.89|24353.89|24433.28|24353.28|24433.89|24353.89|24433.28|24353.28|9
1736053790000|2025-01-05 05:09:50|24434.51|24354.51|24434.48|24354.48|24435.04|24355.04|24434.21|24354.21|10
1736053800000|2025-01-05 05:10:00|24434.25|24354.25|24434.58|24354.58|24435.51|24355.51|24434.25|24354.25|10
1736053810000|2025-01-05 05:10:10|24434.41|24354.41|24432.67|24352.67|24434.41|24354.41|24432.55|24352.55|10
1736053820000|2025-01-05 05:10:20|24431.31|24351.31|24431.71|24351.71|24431.71|24351.71|24430.35|24350.35|10
1736053830000|2025-01-05 05:10:30|24431.26|24351.26|24428.81|24348.81|24431.26|24351.26|24428.81|24348.81|10
1736053840000|2025-01-05 05:10:40|24428.75|24348.75|24428.51|24348.51|24428.75|24348.75|24427.57|24347.57|10
1736053850000|2025-01-05 05:10:50|24428.88|24348.88|24428.52|24348.52|24428.94|24348.94|24428.39|24348.39|9
1736053860000|2025-01-05 05:11:00|24428.51|24348.51|24430.37|24350.37|24430.37|24350.37|24428.51|24348.51|9
1736053870000|2025-01-05 05:11:10|24430.38|24350.38|24431.47|24351.47|24431.47|24351.47|24430.38|24350.38|9
1736053880000|2025-01-05 05:11:20|24431.51|24351.51|24430.59|24350.59|24431.51|24351.51|24430.59|24350.59|8
1736053890000|2025-01-05 05:11:30|24430.25|24350.25|24430.21|24350.21|24430.25|24350.25|24429.82|24349.82|8
1736053900000|2025-01-05 05:11:40|24430.35|24350.35|24430.18|24350.18|24430.39|24350.39|24429.62|24349.62|10
1736053910000|2025-01-05 05:11:50|24430.38|24350.38|24429.22|24349.22|24430.38|24350.38|24429.18|24349.18|9
1736053920000|2025-01-05 05:12:00|24429.31|24349.31|24426.93|24346.93|24429.31|24349.31|24426.71|24346.71|10
1736053930000|2025-01-05 05:12:10|24426.96|24346.96|24424.54|24344.54|24427.16|24347.16|24423.95|24343.95|8
1736053940000|2025-01-05 05:12:20|24424.02|24344.02|24419.91|24339.91|24424.02|24344.02|24419.72|24339.72|10
1736053950000|2025-01-05 05:12:30|24419.85|24339.85|24419.74|24339.74|24420.26|24340.26|24419.33|24339.33|10
1736053960000|2025-01-05 05:12:40|24419.47|24339.47|24419.87|24339.87|24419.89|24339.89|24419.17|24339.17|10
1736053970000|2025-01-05 05:12:50|24419.94|24339.94|24420.04|24340.04|24420.04|24340.04|24419.83|24339.83|9
1736053980000|2025-01-05 05:13:00|24420.02|24340.02|24419.91|24339.91|24420.03|24340.03|24419.77|24339.77|9
1736053990000|2025-01-05 05:13:10|24420.38|24340.38|24422.01|24342.01|24422.01|24342.01|24420.38|24340.38|8
1736054000000|2025-01-05 05:13:20|24422.07|24342.07|24422.65|24342.65|24422.7|24342.7|24421.97|24341.97|10
1736054010000|2025-01-05 05:13:30|24422.26|24342.26|24422.6|24342.6|24422.6|24342.6|24421.88|24341.88|8
1736054020000|2025-01-05 05:13:40|24422.8|24342.8|24425.17|24345.17|24425.31|24345.31|24422.69|24342.69|10
1736054030000|2025-01-05 05:13:50|24425.19|24345.19|24424.85|24344.85|24425.19|24345.19|24424.83|24344.83|9
1736054040000|2025-01-05 05:14:00|24424.81|24344.81|24424.7|24344.7|24424.86|24344.86|24424.69|24344.69|9
1736054050000|2025-01-05 05:14:10|24424.72|24344.72|24424.73|24344.73|24424.73|24344.73|24424.7|24344.7|6
1736054060000|2025-01-05 05:14:20|24423.9|24343.9|24423.68|24343.68|24423.9|24343.9|24423.19|24343.19|10
1736054070000|2025-01-05 05:14:30|24423.67|24343.67|24426.54|24346.54|24426.54|24346.54|24423.67|24343.67|10
1736054080000|2025-01-05 05:14:40|24426.73|24346.73|24428.32|24348.32|24428.33|24348.33|24426.73|24346.73|10
1736054090000|2025-01-05 05:14:50|24428.6|24348.6|24429.47|24349.47|24429.63|24349.63|24428.6|24348.6|9
1736054100000|2025-01-05 05:15:00|24429.49|24349.49|24427.6|24347.6|24429.49|24349.49|24427.6|24347.6|10
1736054110000|2025-01-05 05:15:10|24427.42|24347.42|24427.15|24347.15|24427.42|24347.42|24426.85|24346.85|10
1736054120000|2025-01-05 05:15:20|24427.16|24347.16|24427.04|24347.04|24427.16|24347.16|24426.8|24346.8|9
1736054130000|2025-01-05 05:15:30|24427.06|24347.06|24425.72|24345.72|24427.06|24347.06|24425.72|24345.72|9
1736054140000|2025-01-05 05:15:40|24425.28|24345.28|24425|24345|24425.29|24345.29|24425|24345|8
1736054150000|2025-01-05 05:15:50|24424.96|24344.96|24419.76|24339.76|24425.09|24345.09|24419.76|24339.76|9
1736054160000|2025-01-05 05:16:00|24419.52|24339.52|24418.55|24338.55|24419.52|24339.52|24418.49|24338.49|10
1736054170000|2025-01-05 05:16:10|24419.05|24339.05|24417.76|24337.76|24419.17|24339.17|24417.76|24337.76|10
1736054180000|2025-01-05 05:16:20|24417.43|24337.43|24414.05|24334.05|24417.43|24337.43|24414.05|24334.05|10
1736054190000|2025-01-05 05:16:30|24413.56|24333.56|24408.13|24328.13|24413.56|24333.56|24408.13|24328.13|9
1736054200000|2025-01-05 05:16:40|24408.19|24328.19|24406.35|24326.35|24408.19|24328.19|24406.35|24326.35|10
1736054210000|2025-01-05 05:16:50|24406.02|24326.02|24405.65|24325.65|24406.08|24326.08|24405.62|24325.62|9
1736054220000|2025-01-05 05:17:00|24405.31|24325.31|24400.23|24320.23|24405.31|24325.31|24399.97|24319.97|10
1736054230000|2025-01-05 05:17:10|24400.17|24320.17|24400.23|24320.23|24400.23|24320.23|24399.69|24319.69|10
1736054240000|2025-01-05 05:17:20|24399.9|24319.9|24401.17|24321.17|24401.17|24321.17|24399.9|24319.9|8
1736054250000|2025-01-05 05:17:30|24401.07|24321.07|24400.4|24320.4|24401.07|24321.07|24400.4|24320.4|10
1736054260000|2025-01-05 05:17:40|24400.45|24320.45|24403.18|24323.18|24403.18|24323.18|24400.07|24320.07|10
1736054270000|2025-01-05 05:17:50|24403.23|24323.23|24402.31|24322.31|24403.23|24323.23|24402.31|24322.31|10
1736054280000|2025-01-05 05:18:00|24402.03|24322.03|24400.65|24320.65|24402.14|24322.14|24400.47|24320.47|10
1736054290000|2025-01-05 05:18:10|24400.35|24320.35|24400.57|24320.57|24400.71|24320.71|24400.13|24320.13|8
1736054300000|2025-01-05 05:18:20|24400.18|24320.18|24400.74|24320.74|24400.76|24320.76|24400.18|24320.18|9
1736054310000|2025-01-05 05:18:30|24400.76|24320.76|24401.39|24321.39|24401.74|24321.74|24400.76|24320.76|10
1736054320000|2025-01-05 05:18:40|24401.25|24321.25|24401.07|24321.07|24401.26|24321.26|24400.68|24320.68|9
1736054330000|2025-01-05 05:18:50|24401.31|24321.31|24401.18|24321.18|24401.38|24321.38|24401.15|24321.15|9
1736054340000|2025-01-05 05:19:00|24401.19|24321.19|24401.27|24321.27|24401.37|24321.37|24401.03|24321.03|10
1736054350000|2025-01-05 05:19:10|24401.28|24321.28|24400.62|24320.62|24401.76|24321.76|24400.62|24320.62|10
1736054360000|2025-01-05 05:19:20|24400.61|24320.61|24402.22|24322.22|24402.36|24322.36|24400.38|24320.38|10
1736054370000|2025-01-05 05:19:30|24401.83|24321.83|24402.04|24322.04|24402.04|24322.04|24401.6|24321.6|8
1736054380000|2025-01-05 05:19:40|24402.09|24322.09|24402.1|24322.1|24402.29|24322.29|24401.61|24321.61|10
1736054390000|2025-01-05 05:19:50|24401.78|24321.78|24402.21|24322.21|24402.46|24322.46|24401.7|24321.7|10
1736054400000|2025-01-05 05:20:00|24402.75|24322.75|24402.76|24322.76|24402.77|24322.77|24402.31|24322.31|9
1736054410000|2025-01-05 05:20:10|24402.83|24322.83|24402.91|24322.91|24402.91|24322.91|24402.5|24322.5|10
1736054420000|2025-01-05 05:20:20|24402.54|24322.54|24402.48|24322.48|24402.87|24322.87|24402.36|24322.36|10
1736054430000|2025-01-05 05:20:30|24402.5|24322.5|24401.96|24321.96|24402.54|24322.54|24401.96|24321.96|8
1736054440000|2025-01-05 05:20:40|24402.02|24322.02|24401.82|24321.82|24402.02|24322.02|24401.24|24321.24|9
1736054450000|2025-01-05 05:20:50|24401.87|24321.87|24401.8|24321.8|24401.87|24321.87|24401.46|24321.46|8
1736054460000|2025-01-05 05:21:00|24399.91|24319.91|24400.04|24320.04|24400.04|24320.04|24398.95|24318.95|9
1736054470000|2025-01-05 05:21:10|24400.28|24320.28|24404|24324|24404|24324|24400.28|24320.28|10
1736054480000|2025-01-05 05:21:20|24404.27|24324.27|24406.07|24326.07|24406.07|24326.07|24404.27|24324.27|10
1736054490000|2025-01-05 05:21:30|24405.98|24325.98|24405.98|24325.98|24406.08|24326.08|24405.9|24325.9|10
1736054500000|2025-01-05 05:21:40|24405.86|24325.86|24406.1|24326.1|24406.1|24326.1|24405.58|24325.58|10
1736054510000|2025-01-05 05:21:50|24406.43|24326.43|24408.55|24328.55|24408.55|24328.55|24406.43|24326.43|10
1736054520000|2025-01-05 05:22:00|24408.59|24328.59|24412.68|24332.68|24412.68|24332.68|24408.4|24328.4|10
1736054530000|2025-01-05 05:22:10|24412.92|24332.92|24412.64|24332.64|24413.03|24333.03|24412.58|24332.58|10
1736054540000|2025-01-05 05:22:20|24412.71|24332.71|24413.48|24333.48|24413.87|24333.87|24411.99|24331.99|10
1736054550000|2025-01-05 05:22:30|24412.96|24332.96|24410.18|24330.18|24412.96|24332.96|24410.15|24330.15|9
1736054560000|2025-01-05 05:22:40|24411.06|24331.06|24410.93|24330.93|24411.86|24331.86|24410.93|24330.93|10
1736054570000|2025-01-05 05:22:50|24410.9|24330.9|24408.9|24328.9|24411.16|24331.16|24408.9|24328.9|10
1736054580000|2025-01-05 05:23:00|24409.01|24329.01|24412.76|24332.76|24412.77|24332.77|24409.01|24329.01|10
1736054590000|2025-01-05 05:23:10|24412.78|24332.78|24413.57|24333.57|24413.61|24333.61|24412.78|24332.78|10
1736054600000|2025-01-05 05:23:20|24413.36|24333.36|24413.6|24333.6|24413.68|24333.68|24413.36|24333.36|10
1736054610000|2025-01-05 05:23:30|24413.34|24333.34|24413.47|24333.47|24413.47|24333.47|24413.16|24333.16|9
1736054620000|2025-01-05 05:23:40|24413.86|24333.86|24414.03|24334.03|24414.03|24334.03|24413.58|24333.58|9
1736054630000|2025-01-05 05:23:50|24414.2|24334.2|24415.31|24335.31|24415.31|24335.31|24414.2|24334.2|10
1736054640000|2025-01-05 05:24:00|24415.93|24335.93|24416.46|24336.46|24417.34|24337.34|24415.53|24335.53|9
1736054650000|2025-01-05 05:24:10|24416.11|24336.11|24414.96|24334.96|24416.11|24336.11|24414.47|24334.47|9
1736054660000|2025-01-05 05:24:20|24415.08|24335.08|24412.27|24332.27|24415.08|24335.08|24412.27|24332.27|10
1736054670000|2025-01-05 05:24:30|24411.94|24331.94|24411.16|24331.16|24411.94|24331.94|24411.06|24331.06|9
1736054680000|2025-01-05 05:24:40|24411.13|24331.13|24407.18|24327.18|24411.13|24331.13|24407.18|24327.18|10
1736054690000|2025-01-05 05:24:50|24406.7|24326.7|24408.51|24328.51|24408.51|24328.51|24406.7|24326.7|9
1736054700000|2025-01-05 05:25:00|24408.58|24328.58|24408.68|24328.68|24409.19|24329.19|24408.58|24328.58|10
1736054710000|2025-01-05 05:25:10|24408.61|24328.61|24408.55|24328.55|24408.62|24328.62|24408.3|24328.3|8
1736054720000|2025-01-05 05:25:20|24408.54|24328.54|24408.92|24328.92|24408.92|24328.92|24408.5|24328.5|10
1736054730000|2025-01-05 05:25:30|24409.2|24329.2|24409.21|24329.21|24409.93|24329.93|24409.2|24329.2|9
1736054740000|2025-01-05 05:25:40|24409.53|24329.53|24411.27|24331.27|24411.27|24331.27|24409.29|24329.29|10
1736054750000|2025-01-05 05:25:50|24411.44|24331.44|24413.31|24333.31|24413.64|24333.64|24411.44|24331.44|9
1736054760000|2025-01-05 05:26:00|24413.33|24333.33|24411.43|24331.43|24415.16|24335.16|24411.4|24331.4|10
1736054770000|2025-01-05 05:26:10|24411.76|24331.76|24414.56|24334.56|24414.56|24334.56|24411.76|24331.76|10
1736054780000|2025-01-05 05:26:20|24415.6|24335.6|24416.29|24336.29|24416.52|24336.52|24415.6|24335.6|10
1736054790000|2025-01-05 05:26:30|24416.23|24336.23|24417.21|24337.21|24417.52|24337.52|24416.23|24336.23|10
1736054800000|2025-01-05 05:26:40|24416.88|24336.88|24416.71|24336.71|24417.06|24337.06|24416.64|24336.64|10
1736054810000|2025-01-05 05:26:50|24416.68|24336.68|24417.31|24337.31|24417.51|24337.51|24416.58|24336.58|8
1736054820000|2025-01-05 05:27:00|24419.03|24339.03|24427.35|24347.35|24427.5|24347.5|24419.03|24339.03|10
1736054830000|2025-01-05 05:27:10|24427.3|24347.3|24427.83|24347.83|24427.84|24347.84|24426.73|24346.73|9
1736054840000|2025-01-05 05:27:20|24427.88|24347.88|24428.17|24348.17|24428.17|24348.17|24427.65|24347.65|9
1736054850000|2025-01-05 05:27:30|24428.18|24348.18|24428.22|24348.22|24428.29|24348.29|24427.71|24347.71|10
1736054860000|2025-01-05 05:27:40|24428.18|24348.18|24427.41|24347.41|24428.18|24348.18|24427.41|24347.41|9
1736054870000|2025-01-05 05:27:50|24427.68|24347.68|24426.69|24346.69|24427.94|24347.94|24426.69|24346.69|9
1736054880000|2025-01-05 05:28:00|24427.18|24347.18|24427.06|24347.06|24427.47|24347.47|24427.01|24347.01|10
1736054890000|2025-01-05 05:28:10|24425.21|24345.21|24424.9|24344.9|24425.28|24345.28|24424.67|24344.67|10
1736054900000|2025-01-05 05:28:20|24425.18|24345.18|24416.82|24336.82|24425.2|24345.2|24416.82|24336.82|10
1736054910000|2025-01-05 05:28:30|24416.38|24336.38|24415.21|24335.21|24416.38|24336.38|24415.11|24335.11|10
1736054920000|2025-01-05 05:28:40|24415.17|24335.17|24416.43|24336.43|24416.89|24336.89|24415.17|24335.17|10
1736054930000|2025-01-05 05:28:50|24416.48|24336.48|24416.39|24336.39|24417.13|24337.13|24416.22|24336.22|10
1736054940000|2025-01-05 05:29:00|24416.36|24336.36|24416.64|24336.64|24416.8|24336.8|24416.32|24336.32|10
1736054950000|2025-01-05 05:29:10|24416.92|24336.92|24417.5|24337.5|24417.52|24337.52|24416.92|24336.92|10
1736054960000|2025-01-05 05:29:20|24417.76|24337.76|24417.83|24337.83|24417.83|24337.83|24417.71|24337.71|9
1736054970000|2025-01-05 05:29:30|24417.82|24337.82|24418.1|24338.1|24418.1|24338.1|24417.69|24337.69|10
1736054980000|2025-01-05 05:29:40|24417.96|24337.96|24418.67|24338.67|24418.67|24338.67|24417.96|24337.96|10
1736054990000|2025-01-05 05:29:50|24418.66|24338.66|24417.96|24337.96|24418.69|24338.69|24417.95|24337.95|10
1736055000000|2025-01-05 05:30:00|24417.94|24337.94|24417.27|24337.27|24417.94|24337.94|24417.22|24337.22|10
1736055010000|2025-01-05 05:30:10|24417.48|24337.48|24419.07|24339.07|24419.07|24339.07|24417.48|24337.48|9
1736055020000|2025-01-05 05:30:20|24418.72|24338.72|24419.64|24339.64|24419.64|24339.64|24417.84|24337.84|9
1736055030000|2025-01-05 05:30:30|24419.77|24339.77|24420.42|24340.42|24420.42|24340.42|24419.77|24339.77|10
1736055040000|2025-01-05 05:30:40|24420.49|24340.49|24422.1|24342.1|24422.11|24342.11|24420.49|24340.49|10
1736055050000|2025-01-05 05:30:50|24422.11|24342.11|24424.24|24344.24|24424.24|24344.24|24422.11|24342.11|8
1736055060000|2025-01-05 05:31:00|24424.27|24344.27|24426.13|24346.13|24426.29|24346.29|24424.05|24344.05|10
1736055070000|2025-01-05 05:31:10|24427.03|24347.03|24428.63|24348.63|24428.63|24348.63|24426.78|24346.78|9
1736055080000|2025-01-05 05:31:20|24428.42|24348.42|24427.37|24347.37|24428.42|24348.42|24427.18|24347.18|9
1736055090000|2025-01-05 05:31:30|24427.25|24347.25|24427.61|24347.61|24428.01|24348.01|24427.25|24347.25|9
1736055100000|2025-01-05 05:31:40|24427.53|24347.53|24427.67|24347.67|24427.67|24347.67|24427.01|24347.01|10
1736055110000|2025-01-05 05:31:50|24427.77|24347.77|24427.75|24347.75|24428.02|24348.02|24427.4|24347.4|9
1736055120000|2025-01-05 05:32:00|24427.3|24347.3|24425.38|24345.38|24427.3|24347.3|24425.3|24345.3|9
1736055130000|2025-01-05 05:32:10|24425.44|24345.44|24421.36|24341.36|24425.44|24345.44|24421.36|24341.36|10
1736055140000|2025-01-05 05:32:20|24421.13|24341.13|24415.84|24335.84|24421.13|24341.13|24415.84|24335.84|10
1736055150000|2025-01-05 05:32:30|24415.69|24335.69|24412.21|24332.21|24415.69|24335.69|24412.21|24332.21|10
1736055160000|2025-01-05 05:32:40|24412.39|24332.39|24411.9|24331.9|24412.39|24332.39|24411.9|24331.9|9
1736055170000|2025-01-05 05:32:50|24411.25|24331.25|24411.94|24331.94|24411.94|24331.94|24411.25|24331.25|9
1736055180000|2025-01-05 05:33:00|24412.1|24332.1|24411.38|24331.38|24412.35|24332.35|24411.32|24331.32|10
1736055190000|2025-01-05 05:33:10|24411.13|24331.13|24409.02|24329.02|24411.95|24331.95|24409.02|24329.02|10
1736055200000|2025-01-05 05:33:20|24408.86|24328.86|24408.8|24328.8|24409.12|24329.12|24408.73|24328.73|9
1736055210000|2025-01-05 05:33:30|24408.67|24328.67|24407.15|24327.15|24408.67|24328.67|24406.92|24326.92|9
1736055220000|2025-01-05 05:33:40|24406.87|24326.87|24407.49|24327.49|24407.49|24327.49|24406.87|24326.87|9
1736055230000|2025-01-05 05:33:50|24407.19|24327.19|24405.58|24325.58|24407.43|24327.43|24405.56|24325.56|10
1736055240000|2025-01-05 05:34:00|24405.37|24325.37|24406.01|24326.01|24406.01|24326.01|24405.3|24325.3|10
1736055250000|2025-01-05 05:34:10|24405.79|24325.79|24403.36|24323.36|24405.79|24325.79|24403.05|24323.05|10
1736055260000|2025-01-05 05:34:20|24403.27|24323.27|24402.6|24322.6|24403.43|24323.43|24402.32|24322.32|10
1736055270000|2025-01-05 05:34:30|24402.68|24322.68|24402.83|24322.83|24403.49|24323.49|24402.45|24322.45|10
1736055280000|2025-01-05 05:34:40|24402.45|24322.45|24402.18|24322.18|24402.45|24322.45|24401.91|24321.91|9
1736055290000|2025-01-05 05:34:50|24401.69|24321.69|24402.13|24322.13|24403.39|24323.39|24401.69|24321.69|10
1736055300000|2025-01-05 05:35:00|24401.71|24321.71|24398.84|24318.84|24401.71|24321.71|24398.84|24318.84|10
1736055310000|2025-01-05 05:35:10|24398.63|24318.63|24395.34|24315.34|24398.63|24318.63|24395.12|24315.12|10
1736055320000|2025-01-05 05:35:20|24395.09|24315.09|24391.46|24311.46|24395.09|24315.09|24391.46|24311.46|10
1736055330000|2025-01-05 05:35:30|24391.16|24311.16|24392.23|24312.23|24392.23|24312.23|24391.08|24311.08|9
1736055340000|2025-01-05 05:35:40|24392.11|24312.11|24392.36|24312.36|24392.36|24312.36|24391.74|24311.74|10
1736055350000|2025-01-05 05:35:50|24392.39|24312.39|24392.9|24312.9|24392.94|24312.94|24392.39|24312.39|10
1736055360000|2025-01-05 05:36:00|24392.87|24312.87|24392.52|24312.52|24392.87|24312.87|24392.09|24312.09|9
1736055370000|2025-01-05 05:36:10|24391.5|24311.5|24392.55|24312.55|24392.77|24312.77|24391.29|24311.29|10
1736055380000|2025-01-05 05:36:20|24392.39|24312.39|24388.44|24308.44|24392.39|24312.39|24388.44|24308.44|10
1736055390000|2025-01-05 05:36:30|24388.34|24308.34|24388.47|24308.47|24388.55|24308.55|24388.29|24308.29|10
1736055400000|2025-01-05 05:36:40|24388.08|24308.08|24387.43|24307.43|24388.08|24308.08|24387.09|24307.09|9
1736055410000|2025-01-05 05:36:50|24387.39|24307.39|24386.64|24306.64|24387.55|24307.55|24386.16|24306.16|9
1736055420000|2025-01-05 05:37:00|24386.7|24306.7|24384.39|24304.39|24386.7|24306.7|24384.39|24304.39|9
1736055430000|2025-01-05 05:37:10|24384.31|24304.31|24385.27|24305.27|24385.27|24305.27|24384.31|24304.31|10
1736055440000|2025-01-05 05:37:20|24384.97|24304.97|24383.77|24303.77|24384.97|24304.97|24383.3|24303.3|10
1736055450000|2025-01-05 05:37:30|24383.59|24303.59|24383.72|24303.72|24383.9|24303.9|24383.52|24303.52|10
1736055460000|2025-01-05 05:37:40|24384.22|24304.22|24385.38|24305.38|24385.38|24305.38|24384.19|24304.19|8
1736055470000|2025-01-05 05:37:50|24385.36|24305.36|24384.36|24304.36|24385.36|24305.36|24384.35|24304.35|10
1736055480000|2025-01-05 05:38:00|24384.32|24304.32|24384.41|24304.41|24384.41|24304.41|24384.32|24304.32|7
1736055490000|2025-01-05 05:38:10|24384.38|24304.38|24384.45|24304.45|24385.44|24305.44|24384.35|24304.35|9
1736055500000|2025-01-05 05:38:20|24384.57|24304.57|24385.03|24305.03|24385.61|24305.61|24384.57|24304.57|9
1736055510000|2025-01-05 05:38:30|24385.82|24305.82|24386.74|24306.74|24386.87|24306.87|24385.82|24305.82|10
1736055520000|2025-01-05 05:38:40|24385.87|24305.87|24385.31|24305.31|24385.91|24305.91|24384.38|24304.38|10
1736055530000|2025-01-05 05:38:50|24385.34|24305.34|24387.39|24307.39|24387.39|24307.39|24385.34|24305.34|8
1736055540000|2025-01-05 05:39:00|24387.42|24307.42|24387.58|24307.58|24387.88|24307.88|24387.42|24307.42|9
1736055550000|2025-01-05 05:39:10|24387.57|24307.57|24389.09|24309.09|24389.09|24309.09|24387.57|24307.57|10
1736055560000|2025-01-05 05:39:20|24388.57|24308.57|24390.07|24310.07|24390.07|24310.07|24388.41|24308.41|10
1736055570000|2025-01-05 05:39:30|24389.81|24309.81|24390.81|24310.81|24390.81|24310.81|24389.72|24309.72|9
1736055580000|2025-01-05 05:39:40|24390.68|24310.68|24391.17|24311.17|24391.17|24311.17|24390.68|24310.68|9
1736055590000|2025-01-05 05:39:50|24391|24311|24390.38|24310.38|24391|24311|24390.38|24310.38|8
1736055600000|2025-01-05 05:40:00|24390.24|24310.24|24390.85|24310.85|24390.85|24310.85|24390.24|24310.24|9
1736055610000|2025-01-05 05:40:10|24390.98|24310.98|24390.27|24310.27|24391.77|24311.77|24390.27|24310.27|10
1736055620000|2025-01-05 05:40:20|24389.97|24309.97|24388.13|24308.13|24390.13|24310.13|24388.13|24308.13|10
1736055630000|2025-01-05 05:40:30|24387.85|24307.85|24389.95|24309.95|24390.23|24310.23|24387.85|24307.85|10
1736055640000|2025-01-05 05:40:40|24389.8|24309.8|24388.58|24308.58|24389.8|24309.8|24388.49|24308.49|10
1736055650000|2025-01-05 05:40:50|24388.59|24308.59|24388.64|24308.64|24388.67|24308.67|24388.33|24308.33|10
1736055660000|2025-01-05 05:41:00|24388.61|24308.61|24388.75|24308.75|24389.13|24309.13|24388.42|24308.42|10
1736055670000|2025-01-05 05:41:10|24388.76|24308.76|24392.01|24312.01|24392.01|24312.01|24388.76|24308.76|10
1736055680000|2025-01-05 05:41:20|24392.13|24312.13|24392.38|24312.38|24392.53|24312.53|24392.13|24312.13|10
1736055690000|2025-01-05 05:41:30|24392.36|24312.36|24392.69|24312.69|24392.76|24312.76|24392.32|24312.32|8
1736055700000|2025-01-05 05:41:40|24393.58|24313.58|24394.05|24314.05|24394.44|24314.44|24393.58|24313.58|10
1736055710000|2025-01-05 05:41:50|24394.08|24314.08|24394.47|24314.47|24394.55|24314.55|24393.87|24313.87|10
1736055720000|2025-01-05 05:42:00|24394.1|24314.1|24394.93|24314.93|24394.93|24314.93|24393.84|24313.84|8
1736055730000|2025-01-05 05:42:10|24394.99|24314.99|24394.52|24314.52|24394.99|24314.99|24394.05|24314.05|10
1736055740000|2025-01-05 05:42:20|24394.43|24314.43|24394.01|24314.01|24394.8|24314.8|24394.01|24314.01|9
1736055750000|2025-01-05 05:42:30|24394.02|24314.02|24392.57|24312.57|24394.02|24314.02|24392.57|24312.57|6
1736055760000|2025-01-05 05:42:40|24392.67|24312.67|24395.42|24315.42|24395.42|24315.42|24392.67|24312.67|10
1736055770000|2025-01-05 05:42:50|24395.82|24315.82|24395.69|24315.69|24396.25|24316.25|24395.69|24315.69|10
1736055780000|2025-01-05 05:43:00|24395.51|24315.51|24396.44|24316.44|24396.44|24316.44|24395.28|24315.28|9
1736055790000|2025-01-05 05:43:10|24396.45|24316.45|24396.21|24316.21|24396.45|24316.45|24395.89|24315.89|10
1736055800000|2025-01-05 05:43:20|24396.18|24316.18|24397.18|24317.18|24397.18|24317.18|24396.18|24316.18|9
1736055810000|2025-01-05 05:43:30|24397.24|24317.24|24397.11|24317.11|24397.24|24317.24|24396.96|24316.96|9
1736055820000|2025-01-05 05:43:40|24396.9|24316.9|24398.12|24318.12|24398.32|24318.32|24396.9|24316.9|10
1736055830000|2025-01-05 05:43:50|24398.17|24318.17|24398.84|24318.84|24398.84|24318.84|24398.17|24318.17|10
1736055840000|2025-01-05 05:44:00|24398.46|24318.46|24398.58|24318.58|24398.6|24318.6|24398.32|24318.32|9
1736055850000|2025-01-05 05:44:10|24398.41|24318.41|24396.78|24316.78|24398.47|24318.47|24396.78|24316.78|10
1736055860000|2025-01-05 05:44:20|24396.42|24316.42|24396.41|24316.41|24396.74|24316.74|24396.39|24316.39|10
1736055870000|2025-01-05 05:44:30|24396.4|24316.4|24395.98|24315.98|24396.44|24316.44|24395.98|24315.98|10
1736055880000|2025-01-05 05:44:40|24396.21|24316.21|24395.08|24315.08|24396.26|24316.26|24395.08|24315.08|10
1736055890000|2025-01-05 05:44:50|24395.17|24315.17|24395.11|24315.11|24395.17|24315.17|24394.7|24314.7|10
1736055900000|2025-01-05 05:45:00|24395.33|24315.33|24394.54|24314.54|24395.41|24315.41|24394.54|24314.54|8
1736055910000|2025-01-05 05:45:10|24394.56|24314.56|24390.85|24310.85|24394.56|24314.56|24390.85|24310.85|10
1736055920000|2025-01-05 05:45:20|24390.89|24310.89|24392.2|24312.2|24392.2|24312.2|24390.62|24310.62|9
1736055930000|2025-01-05 05:45:30|24392.88|24312.88|24395.13|24315.13|24395.13|24315.13|24392.86|24312.86|10
1736055940000|2025-01-05 05:45:40|24395.34|24315.34|24396|24316|24396|24316|24395|24315|10
1736055950000|2025-01-05 05:45:50|24396.12|24316.12|24399.47|24319.47|24399.47|24319.47|24396.12|24316.12|10
1736055960000|2025-01-05 05:46:00|24400.26|24320.26|24399.87|24319.87|24400.73|24320.73|24399.87|24319.87|9
1736055970000|2025-01-05 05:46:10|24399.81|24319.81|24397.4|24317.4|24399.81|24319.81|24397.4|24317.4|8
1736055980000|2025-01-05 05:46:20|24396.92|24316.92|24395.41|24315.41|24396.92|24316.92|24395.41|24315.41|10
1736055990000|2025-01-05 05:46:30|24395.28|24315.28|24392.57|24312.57|24395.34|24315.34|24392.57|24312.57|10
1736056000000|2025-01-05 05:46:40|24392.44|24312.44|24392.6|24312.6|24393.84|24313.84|24392.44|24312.44|9
1736056010000|2025-01-05 05:46:50|24392.39|24312.39|24389.47|24309.47|24392.39|24312.39|24389.47|24309.47|10
1736056020000|2025-01-05 05:47:00|24389.15|24309.15|24389.26|24309.26|24389.26|24309.26|24388.54|24308.54|10
1736056030000|2025-01-05 05:47:10|24389.35|24309.35|24389.66|24309.66|24390.28|24310.28|24389.35|24309.35|10
1736056040000|2025-01-05 05:47:20|24389.59|24309.59|24390.01|24310.01|24390.03|24310.03|24389.3|24309.3|10
1736056050000|2025-01-05 05:47:30|24390.23|24310.23|24390.03|24310.03|24390.23|24310.23|24389.72|24309.72|9
1736056060000|2025-01-05 05:47:40|24390.01|24310.01|24388.71|24308.71|24390.13|24310.13|24388.71|24308.71|10
1736056070000|2025-01-05 05:47:50|24388.64|24308.64|24389.47|24309.47|24389.47|24309.47|24388.64|24308.64|10
1736056080000|2025-01-05 05:48:00|24389.59|24309.59|24387.28|24307.28|24389.74|24309.74|24387.28|24307.28|10
1736056090000|2025-01-05 05:48:10|24387.34|24307.34|24390.71|24310.71|24390.71|24310.71|24387.34|24307.34|10
1736056100000|2025-01-05 05:48:20|24390.73|24310.73|24389.18|24309.18|24390.73|24310.73|24389.18|24309.18|9
1736056110000|2025-01-05 05:48:30|24389.12|24309.12|24388.12|24308.12|24389.12|24309.12|24387.98|24307.98|10
1736056120000|2025-01-05 05:48:40|24387.82|24307.82|24386.79|24306.79|24387.93|24307.93|24386.79|24306.79|10
1736056130000|2025-01-05 05:48:50|24386.67|24306.67|24382.78|24302.78|24386.69|24306.69|24382.78|24302.78|10
1736056140000|2025-01-05 05:49:00|24382.1|24302.1|24381.32|24301.32|24382.1|24302.1|24381.23|24301.23|10
1736056150000|2025-01-05 05:49:10|24381.18|24301.18|24381.87|24301.87|24381.92|24301.92|24380.81|24300.81|10
1736056160000|2025-01-05 05:49:20|24382.11|24302.11|24381.42|24301.42|24382.4|24302.4|24381.42|24301.42|10
1736056170000|2025-01-05 05:49:30|24381.28|24301.28|24380.03|24300.03|24381.3|24301.3|24380.03|24300.03|10
1736056180000|2025-01-05 05:49:40|24379.92|24299.92|24374.04|24294.04|24379.92|24299.92|24374.04|24294.04|10
1736056190000|2025-01-05 05:49:50|24373.2|24293.2|24371.5|24291.5|24373.2|24293.2|24371.5|24291.5|10
1736056200000|2025-01-05 05:50:00|24371.45|24291.45|24370.34|24290.34|24371.45|24291.45|24369.69|24289.69|10
1736056210000|2025-01-05 05:50:10|24370.23|24290.23|24371.12|24291.12|24371.21|24291.21|24370.23|24290.23|9
1736056220000|2025-01-05 05:50:20|24371.01|24291.01|24371.63|24291.63|24371.85|24291.85|24371.01|24291.01|9
1736056230000|2025-01-05 05:50:30|24371.4|24291.4|24367.42|24287.42|24371.4|24291.4|24367.2|24287.2|10
1736056240000|2025-01-05 05:50:40|24367.39|24287.39|24367.02|24287.02|24367.47|24287.47|24367.02|24287.02|9
1736056250000|2025-01-05 05:50:50|24367.11|24287.11|24369.59|24289.59|24369.59|24289.59|24367.11|24287.11|8
1736056260000|2025-01-05 05:51:00|24369.85|24289.85|24371.13|24291.13|24372.48|24292.48|24369.85|24289.85|10
1736056270000|2025-01-05 05:51:10|24370.69|24290.69|24370.76|24290.76|24370.82|24290.82|24370.58|24290.58|8
1736056280000|2025-01-05 05:51:20|24370.85|24290.85|24370.04|24290.04|24370.85|24290.85|24370.04|24290.04|10
1736056290000|2025-01-05 05:51:30|24370.18|24290.18|24370.07|24290.07|24370.18|24290.18|24369.55|24289.55|9
1736056300000|2025-01-05 05:51:40|24370.04|24290.04|24370.5|24290.5|24370.83|24290.83|24370.04|24290.04|10
1736056310000|2025-01-05 05:51:50|24370.13|24290.13|24364.87|24284.87|24370.13|24290.13|24364.87|24284.87|9
1736056320000|2025-01-05 05:52:00|24364.88|24284.88|24365.08|24285.08|24365.82|24285.82|24364.32|24284.32|10
1736056330000|2025-01-05 05:52:10|24365.36|24285.36|24365.07|24285.07|24366.04|24286.04|24365.07|24285.07|10
1736056340000|2025-01-05 05:52:20|24364.76|24284.76|24368.38|24288.38|24368.42|24288.42|24363.49|24283.49|9
1736056350000|2025-01-05 05:52:30|24368.93|24288.93|24372|24292|24372.14|24292.14|24368.93|24288.93|10
1736056360000|2025-01-05 05:52:40|24372.14|24292.14|24374.55|24294.55|24374.55|24294.55|24372.02|24292.02|9
1736056370000|2025-01-05 05:52:50|24374.66|24294.66|24374.77|24294.77|24374.86|24294.86|24374.66|24294.66|8
1736056380000|2025-01-05 05:53:00|24374.8|24294.8|24375.32|24295.32|24375.32|24295.32|24374.56|24294.56|9
1736056390000|2025-01-05 05:53:10|24375.35|24295.35|24375.68|24295.68|24375.69|24295.69|24375.35|24295.35|9
1736056400000|2025-01-05 05:53:20|24375.65|24295.65|24378.02|24298.02|24378.03|24298.03|24375.65|24295.65|10
1736056410000|2025-01-05 05:53:30|24378.19|24298.19|24384.63|24304.63|24384.63|24304.63|24378.19|24298.19|10
1736056420000|2025-01-05 05:53:40|24385.47|24305.47|24384.24|24304.24|24385.69|24305.69|24384.24|24304.24|10
1736056430000|2025-01-05 05:53:50|24384.22|24304.22|24381.62|24301.62|24384.91|24304.91|24381.61|24301.61|9
1736056440000|2025-01-05 05:54:00|24381.64|24301.64|24381.79|24301.79|24381.79|24301.79|24380.52|24300.52|10
1736056450000|2025-01-05 05:54:10|24381.82|24301.82|24380.95|24300.95|24381.98|24301.98|24380.95|24300.95|8
1736056460000|2025-01-05 05:54:20|24380.97|24300.97|24380.5|24300.5|24380.97|24300.97|24380.5|24300.5|9
1736056470000|2025-01-05 05:54:30|24380.27|24300.27|24381.15|24301.15|24381.15|24301.15|24380.06|24300.06|10
1736056480000|2025-01-05 05:54:40|24381.18|24301.18|24381.77|24301.77|24381.83|24301.83|24381.18|24301.18|10
1736056490000|2025-01-05 05:54:50|24381.88|24301.88|24384.04|24304.04|24384.04|24304.04|24381.88|24301.88|10
1736056500000|2025-01-05 05:55:00|24384|24304|24385.04|24305.04|24385.04|24305.04|24384|24304|10
1736056510000|2025-01-05 05:55:10|24384.97|24304.97|24386.04|24306.04|24386.04|24306.04|24384.97|24304.97|10
1736056520000|2025-01-05 05:55:20|24385.94|24305.94|24386.62|24306.62|24386.79|24306.79|24385.24|24305.24|9
1736056530000|2025-01-05 05:55:30|24386.21|24306.21|24384.34|24304.34|24386.21|24306.21|24384.34|24304.34|10
1736056540000|2025-01-05 05:55:40|24384.22|24304.22|24385.67|24305.67|24385.68|24305.68|24384.22|24304.22|9
1736056550000|2025-01-05 05:55:50|24386.3|24306.3|24385.68|24305.68|24386.62|24306.62|24385.66|24305.66|10
1736056560000|2025-01-05 05:56:00|24385.83|24305.83|24385.22|24305.22|24385.83|24305.83|24385.22|24305.22|10
1736056570000|2025-01-05 05:56:10|24385.17|24305.17|24384.22|24304.22|24385.17|24305.17|24384.22|24304.22|10
1736056580000|2025-01-05 05:56:20|24384.77|24304.77|24384.01|24304.01|24385.05|24305.05|24383.77|24303.77|10
1736056590000|2025-01-05 05:56:30|24383.99|24303.99|24384.77|24304.77|24384.77|24304.77|24383.98|24303.98|10
1736056600000|2025-01-05 05:56:40|24384.55|24304.55|24384.25|24304.25|24384.55|24304.55|24384.25|24304.25|10
1736056610000|2025-01-05 05:56:50|24384.26|24304.26|24384.79|24304.79|24384.84|24304.84|24384.26|24304.26|10
1736056620000|2025-01-05 05:57:00|24384.52|24304.52|24384.28|24304.28|24384.7|24304.7|24383.86|24303.86|10
1736056630000|2025-01-05 05:57:10|24384.35|24304.35|24384|24304|24384.35|24304.35|24383.67|24303.67|9
1736056640000|2025-01-05 05:57:20|24384.48|24304.48|24389.37|24309.37|24389.39|24309.39|24384.48|24304.48|10
1736056650000|2025-01-05 05:57:30|24389.21|24309.21|24389.07|24309.07|24389.21|24309.21|24388.79|24308.79|10
1736056660000|2025-01-05 05:57:40|24388.87|24308.87|24387.98|24307.98|24388.87|24308.87|24387.9|24307.9|9
1736056670000|2025-01-05 05:57:50|24388.26|24308.26|24387.99|24307.99|24388.32|24308.32|24387.87|24307.87|9
1736056680000|2025-01-05 05:58:00|24388|24308|24387.91|24307.91|24388.39|24308.39|24387.91|24307.91|10
1736056690000|2025-01-05 05:58:10|24387.93|24307.93|24388.08|24308.08|24388.79|24308.79|24387.93|24307.93|10
1736056700000|2025-01-05 05:58:20|24388.03|24308.03|24388.36|24308.36|24388.36|24308.36|24387.54|24307.54|9
1736056710000|2025-01-05 05:58:30|24387.77|24307.77|24387.59|24307.59|24387.86|24307.86|24387.41|24307.41|10
1736056720000|2025-01-05 05:58:40|24387.48|24307.48|24386.01|24306.01|24387.48|24307.48|24386.01|24306.01|10
1736056730000|2025-01-05 05:58:50|24386.19|24306.19|24386.87|24306.87|24386.87|24306.87|24386.19|24306.19|9
1736056740000|2025-01-05 05:59:00|24386.92|24306.92|24387.28|24307.28|24387.28|24307.28|24386.87|24306.87|10
1736056750000|2025-01-05 05:59:10|24387.29|24307.29|24382.04|24302.04|24387.42|24307.42|24382.04|24302.04|10
1736056760000|2025-01-05 05:59:20|24381.83|24301.83|24380.7|24300.7|24381.83|24301.83|24380.68|24300.68|10
1736056770000|2025-01-05 05:59:30|24380.66|24300.66|24380.04|24300.04|24381.06|24301.06|24380.04|24300.04|10
1736056780000|2025-01-05 05:59:40|24379.99|24299.99|24379.85|24299.85|24380.01|24300.01|24379.74|24299.74|8
1736056790000|2025-01-05 05:59:50|24379.76|24299.76|24380.04|24300.04|24380.04|24300.04|24379.51|24299.51|9
1736056800000|2025-01-05 06:00:00|24380.16|24300.16|24380.94|24300.94|24381|24301|24380.05|24300.05|9
1736056810000|2025-01-05 06:00:10|24380.84|24300.84|24376.53|24296.53|24380.84|24300.84|24376.53|24296.53|10
1736056820000|2025-01-05 06:00:20|24376.57|24296.57|24374.9|24294.9|24376.57|24296.57|24374.9|24294.9|10
1736056830000|2025-01-05 06:00:30|24374.83|24294.83|24373.48|24293.48|24375.42|24295.42|24373.1|24293.1|9
1736056840000|2025-01-05 06:00:40|24374.21|24294.21|24375.7|24295.7|24375.7|24295.7|24374.21|24294.21|10
1736056850000|2025-01-05 06:00:50|24375.73|24295.73|24378.2|24298.2|24378.2|24298.2|24375.73|24295.73|9
1736056860000|2025-01-05 06:01:00|24378.19|24298.19|24375.97|24295.97|24378.19|24298.19|24375.97|24295.97|8
1736056870000|2025-01-05 06:01:10|24376.01|24296.01|24376.04|24296.04|24376.08|24296.08|24375.66|24295.66|9
1736056880000|2025-01-05 06:01:20|24375.97|24295.97|24375.67|24295.67|24375.99|24295.99|24375.63|24295.63|9
1736056890000|2025-01-05 06:01:30|24375.58|24295.58|24374.61|24294.61|24375.58|24295.58|24374.58|24294.58|10
1736056900000|2025-01-05 06:01:40|24374.62|24294.62|24372.75|24292.75|24374.7|24294.7|24372.75|24292.75|10
1736056910000|2025-01-05 06:01:50|24372.72|24292.72|24369.63|24289.63|24372.72|24292.72|24369.63|24289.63|10
1736056920000|2025-01-05 06:02:00|24369.43|24289.43|24367.27|24287.27|24369.53|24289.53|24367.27|24287.27|9
1736056930000|2025-01-05 06:02:10|24366.43|24286.43|24366.23|24286.23|24366.43|24286.43|24365.77|24285.77|10
1736056940000|2025-01-05 06:02:20|24366.1|24286.1|24363.52|24283.52|24366.14|24286.14|24363.52|24283.52|10
1736056950000|2025-01-05 06:02:30|24363.06|24283.06|24361.83|24281.83|24363.06|24283.06|24361.53|24281.53|9
1736056960000|2025-01-05 06:02:40|24362.31|24282.31|24359.94|24279.94|24362.31|24282.31|24359.94|24279.94|10
1736056970000|2025-01-05 06:02:50|24359.59|24279.59|24360.15|24280.15|24360.15|24280.15|24359.37|24279.37|10
1736056980000|2025-01-05 06:03:00|24360.33|24280.33|24359.91|24279.91|24360.48|24280.48|24359.82|24279.82|10
1736056990000|2025-01-05 06:03:10|24359.59|24279.59|24358.3|24278.3|24359.74|24279.74|24358.19|24278.19|9
1736057000000|2025-01-05 06:03:20|24358.31|24278.31|24358.66|24278.66|24359|24279|24358.16|24278.16|9
1736057010000|2025-01-05 06:03:30|24358.82|24278.82|24358.21|24278.21|24358.82|24278.82|24358.16|24278.16|8
1736057020000|2025-01-05 06:03:40|24357.71|24277.71|24357.33|24277.33|24358.12|24278.12|24357.24|24277.24|9
1736057030000|2025-01-05 06:03:50|24357.29|24277.29|24357.03|24277.03|24357.29|24277.29|24357.03|24277.03|9
1736057040000|2025-01-05 06:04:00|24354.6|24274.6|24354.07|24274.07|24355.46|24275.46|24354.07|24274.07|10
1736057050000|2025-01-05 06:04:10|24352.21|24272.21|24352.54|24272.54|24352.62|24272.62|24352.08|24272.08|10
1736057060000|2025-01-05 06:04:20|24352.6|24272.6|24358.14|24278.14|24358.14|24278.14|24351.09|24271.09|10
1736057070000|2025-01-05 06:04:30|24358.17|24278.17|24360.33|24280.33|24360.33|24280.33|24358.14|24278.14|10
1736057080000|2025-01-05 06:04:40|24360.2|24280.2|24362.21|24282.21|24362.21|24282.21|24360.19|24280.19|9
1736057090000|2025-01-05 06:04:50|24363.07|24283.07|24364.66|24284.66|24364.66|24284.66|24363.07|24283.07|10
1736057100000|2025-01-05 06:05:00|24365.04|24285.04|24363.79|24283.79|24365.04|24285.04|24363.78|24283.78|10
1736057110000|2025-01-05 06:05:10|24363.94|24283.94|24364.71|24284.71|24364.82|24284.82|24363.89|24283.89|10
1736057120000|2025-01-05 06:05:20|24364.74|24284.74|24365.28|24285.28|24365.38|24285.38|24364.74|24284.74|10
1736057130000|2025-01-05 06:05:30|24365.42|24285.42|24364.12|24284.12|24365.52|24285.52|24364.12|24284.12|8
1736057140000|2025-01-05 06:05:40|24364.1|24284.1|24363.09|24283.09|24364.1|24284.1|24363.09|24283.09|8
1736057150000|2025-01-05 06:05:50|24362.98|24282.98|24364.17|24284.17|24364.17|24284.17|24362.72|24282.72|10
1736057160000|2025-01-05 06:06:00|24364.63|24284.63|24365.54|24285.54|24365.54|24285.54|24364.51|24284.51|10
1736057170000|2025-01-05 06:06:10|24365.45|24285.45|24363.97|24283.97|24365.45|24285.45|24363.97|24283.97|9
1736057180000|2025-01-05 06:06:20|24363.71|24283.71|24362.82|24282.82|24363.71|24283.71|24362.82|24282.82|9
1736057190000|2025-01-05 06:06:30|24362.6|24282.6|24360.07|24280.07|24362.65|24282.65|24360.02|24280.02|9
1736057200000|2025-01-05 06:06:40|24360.18|24280.18|24359.99|24279.99|24360.18|24280.18|24359.8|24279.8|7
1736057210000|2025-01-05 06:06:50|24360.81|24280.81|24362.87|24282.87|24362.87|24282.87|24360.81|24280.81|9
1736057220000|2025-01-05 06:07:00|24362.99|24282.99|24363.33|24283.33|24363.33|24283.33|24362.77|24282.77|10
1736057230000|2025-01-05 06:07:10|24362.96|24282.96|24363.4|24283.4|24363.5|24283.5|24362.91|24282.91|9
1736057240000|2025-01-05 06:07:20|24363.57|24283.57|24365.44|24285.44|24365.44|24285.44|24363.44|24283.44|9
1736057250000|2025-01-05 06:07:30|24365.52|24285.52|24367.35|24287.35|24367.35|24287.35|24365.52|24285.52|10
1736057260000|2025-01-05 06:07:40|24367.28|24287.28|24372.71|24292.71|24372.71|24292.71|24367.28|24287.28|10
1736057270000|2025-01-05 06:07:50|24373.17|24293.17|24374.61|24294.61|24374.61|24294.61|24373.17|24293.17|9
1736057280000|2025-01-05 06:08:00|24374.57|24294.57|24374.44|24294.44|24374.61|24294.61|24373.93|24293.93|9
1736057290000|2025-01-05 06:08:10|24374.62|24294.62|24376.2|24296.2|24376.34|24296.34|24374.2|24294.2|9
1736057300000|2025-01-05 06:08:20|24375.77|24295.77|24375.4|24295.4|24376.08|24296.08|24375.4|24295.4|9
1736057310000|2025-01-05 06:08:30|24375.61|24295.61|24373.69|24293.69|24375.61|24295.61|24373.69|24293.69|8
1736057320000|2025-01-05 06:08:40|24373.68|24293.68|24373.19|24293.19|24373.72|24293.72|24373.19|24293.19|10
1736057330000|2025-01-05 06:08:50|24372.93|24292.93|24372.03|24292.03|24372.93|24292.93|24371.89|24291.89|10
1736057340000|2025-01-05 06:09:00|24371.79|24291.79|24373.5|24293.5|24374.15|24294.15|24371.59|24291.59|10
1736057350000|2025-01-05 06:09:10|24373.05|24293.05|24372.7|24292.7|24373.05|24293.05|24372.13|24292.13|10
1736057360000|2025-01-05 06:09:20|24372.6|24292.6|24366.86|24286.86|24372.6|24292.6|24366.86|24286.86|10
1736057370000|2025-01-05 06:09:30|24366.82|24286.82|24366.88|24286.88|24366.93|24286.93|24366.43|24286.43|10
1736057380000|2025-01-05 06:09:40|24366.78|24286.78|24366.4|24286.4|24366.78|24286.78|24366.26|24286.26|10
1736057390000|2025-01-05 06:09:50|24366.16|24286.16|24367.68|24287.68|24367.7|24287.7|24366.16|24286.16|9
1736057400000|2025-01-05 06:10:00|24367.69|24287.69|24367.76|24287.76|24368.06|24288.06|24367.5|24287.5|10
1736057410000|2025-01-05 06:10:10|24367.61|24287.61|24366.58|24286.58|24367.61|24287.61|24366.58|24286.58|9
1736057420000|2025-01-05 06:10:20|24366.43|24286.43|24366.6|24286.6|24366.81|24286.81|24366.4|24286.4|9
1736057430000|2025-01-05 06:10:30|24366.53|24286.53|24366.18|24286.18|24366.69|24286.69|24366.1|24286.1|10
1736057440000|2025-01-05 06:10:40|24365.24|24285.24|24365.62|24285.62|24366|24286|24365.24|24285.24|8
1736057450000|2025-01-05 06:10:50|24365.42|24285.42|24365.05|24285.05|24365.44|24285.44|24364.93|24284.93|9
1736057460000|2025-01-05 06:11:00|24365.14|24285.14|24363.62|24283.62|24365.14|24285.14|24363.62|24283.62|9
1736057470000|2025-01-05 06:11:10|24363.82|24283.82|24364.13|24284.13|24364.14|24284.14|24363.75|24283.75|8
1736057480000|2025-01-05 06:11:20|24363.96|24283.96|24362.98|24282.98|24363.96|24283.96|24362.95|24282.95|10
1736057490000|2025-01-05 06:11:30|24362.93|24282.93|24361.83|24281.83|24362.95|24282.95|24361.3|24281.3|9
1736057500000|2025-01-05 06:11:40|24362|24282|24363.08|24283.08|24363.08|24283.08|24362|24282|8
1736057510000|2025-01-05 06:11:50|24363.07|24283.07|24363.74|24283.74|24363.74|24283.74|24363.02|24283.02|10
1736057520000|2025-01-05 06:12:00|24364|24284|24364.47|24284.47|24365.23|24285.23|24363.98|24283.98|9
1736057530000|2025-01-05 06:12:10|24364.41|24284.41|24365.5|24285.5|24365.5|24285.5|24363.86|24283.86|10
1736057540000|2025-01-05 06:12:20|24365.91|24285.91|24364.89|24284.89|24365.96|24285.96|24364.63|24284.63|10
1736057550000|2025-01-05 06:12:30|24364.91|24284.91|24363.88|24283.88|24365.18|24285.18|24363.78|24283.78|10
1736057560000|2025-01-05 06:12:40|24364.13|24284.13|24363.32|24283.32|24364.3|24284.3|24363.32|24283.32|10
1736057570000|2025-01-05 06:12:50|24363.05|24283.05|24362.91|24282.91|24363.8|24283.8|24362.91|24282.91|10
1736057580000|2025-01-05 06:13:00|24362.93|24282.93|24363.07|24283.07|24363.63|24283.63|24362.93|24282.93|10
1736057590000|2025-01-05 06:13:10|24362.92|24282.92|24362.12|24282.12|24362.96|24282.96|24362.12|24282.12|10
1736057600000|2025-01-05 06:13:20|24362.05|24282.05|24361.35|24281.35|24362.05|24282.05|24361.35|24281.35|9
1736057610000|2025-01-05 06:13:30|24360.91|24280.91|24360.11|24280.11|24361.02|24281.02|24359.91|24279.91|10
1736057620000|2025-01-05 06:13:40|24360.07|24280.07|24362.93|24282.93|24362.93|24282.93|24359.83|24279.83|10
1736057630000|2025-01-05 06:13:50|24363.11|24283.11|24363.23|24283.23|24363.3|24283.3|24362.94|24282.94|10
1736057640000|2025-01-05 06:14:00|24363.42|24283.42|24365.95|24285.95|24365.95|24285.95|24363.42|24283.42|10
1736057650000|2025-01-05 06:14:10|24366|24286|24365.4|24285.4|24366.02|24286.02|24365.04|24285.04|10
1736057660000|2025-01-05 06:14:20|24365.45|24285.45|24366.08|24286.08|24366.28|24286.28|24365.45|24285.45|9
1736057670000|2025-01-05 06:14:30|24366.48|24286.48|24365.2|24285.2|24366.48|24286.48|24365.2|24285.2|9
1736057680000|2025-01-05 06:14:40|24364.95|24284.95|24365.06|24285.06|24365.14|24285.14|24364.85|24284.85|9
1736057690000|2025-01-05 06:14:50|24365.36|24285.36|24365.36|24285.36|24366.53|24286.53|24364.95|24284.95|9
1736057700000|2025-01-05 06:15:00|24365.14|24285.14|24364.56|24284.56|24365.21|24285.21|24364.56|24284.56|9
1736057710000|2025-01-05 06:15:10|24364.58|24284.58|24364.95|24284.95|24364.95|24284.95|24364.22|24284.22|10
1736057720000|2025-01-05 06:15:20|24365|24285|24364.16|24284.16|24365.15|24285.15|24364.16|24284.16|10
1736057730000|2025-01-05 06:15:30|24364.17|24284.17|24364.23|24284.23|24364.27|24284.27|24364.16|24284.16|8
1736057740000|2025-01-05 06:15:40|24364.31|24284.31|24364.56|24284.56|24364.56|24284.56|24364.31|24284.31|9
1736057750000|2025-01-05 06:15:50|24364.73|24284.73|24370.81|24290.81|24371.01|24291.01|24364.73|24284.73|10
1736057760000|2025-01-05 06:16:00|24371.94|24291.94|24372.61|24292.61|24372.61|24292.61|24371.88|24291.88|9
1736057770000|2025-01-05 06:16:10|24372.41|24292.41|24374.11|24294.11|24374.11|24294.11|24372.32|24292.32|10
1736057780000|2025-01-05 06:16:20|24374.05|24294.05|24371.93|24291.93|24374.05|24294.05|24371.93|24291.93|10
1736057790000|2025-01-05 06:16:30|24372.24|24292.24|24375.49|24295.49|24375.57|24295.57|24371.62|24291.62|10
1736057800000|2025-01-05 06:16:40|24375.46|24295.46|24377.43|24297.43|24377.43|24297.43|24375.46|24295.46|10
1736057810000|2025-01-05 06:16:50|24377.26|24297.26|24376.93|24296.93|24377.81|24297.81|24376.93|24296.93|10
1736057820000|2025-01-05 06:17:00|24376.61|24296.61|24378.66|24298.66|24378.66|24298.66|24376.47|24296.47|10
1736057830000|2025-01-05 06:17:10|24378.82|24298.82|24381.55|24301.55|24382.24|24302.24|24378.55|24298.55|10
1736057840000|2025-01-05 06:17:20|24381.59|24301.59|24381.88|24301.88|24381.94|24301.94|24381.49|24301.49|9
1736057850000|2025-01-05 06:17:30|24381.24|24301.24|24382.4|24302.4|24382.4|24302.4|24380.74|24300.74|9
1736057860000|2025-01-05 06:17:40|24382.19|24302.19|24382.45|24302.45|24382.45|24302.45|24381.62|24301.62|10
1736057870000|2025-01-05 06:17:50|24383.34|24303.34|24384.01|24304.01|24384.09|24304.09|24383.34|24303.34|10
1736057880000|2025-01-05 06:18:00|24384.04|24304.04|24386.3|24306.3|24386.35|24306.35|24384.04|24304.04|10
1736057890000|2025-01-05 06:18:10|24386.27|24306.27|24387.02|24307.02|24387.18|24307.18|24385.79|24305.79|8
1736057900000|2025-01-05 06:18:20|24387.06|24307.06|24386.19|24306.19|24387.17|24307.17|24385.95|24305.95|9
1736057910000|2025-01-05 06:18:30|24386.01|24306.01|24386.8|24306.8|24386.8|24306.8|24386.01|24306.01|10
1736057920000|2025-01-05 06:18:40|24386.78|24306.78|24388.55|24308.55|24388.8|24308.8|24386.75|24306.75|10
1736057930000|2025-01-05 06:18:50|24388.78|24308.78|24388.95|24308.95|24389.41|24309.41|24388.64|24308.64|10
1736057940000|2025-01-05 06:19:00|24389.08|24309.08|24389.29|24309.29|24389.34|24309.34|24388.66|24308.66|10
1736057950000|2025-01-05 06:19:10|24390.74|24310.74|24391.69|24311.69|24392.84|24312.84|24390.74|24310.74|10
1736057960000|2025-01-05 06:19:20|24391.89|24311.89|24392.65|24312.65|24393.22|24313.22|24391.79|24311.79|10
1736057970000|2025-01-05 06:19:30|24392.58|24312.58|24391.17|24311.17|24392.65|24312.65|24391.17|24311.17|10
1736057980000|2025-01-05 06:19:40|24390.9|24310.9|24390.31|24310.31|24391.12|24311.12|24390.31|24310.31|10
1736057990000|2025-01-05 06:19:50|24390.39|24310.39|24392.29|24312.29|24392.29|24312.29|24390.39|24310.39|10
1736058000000|2025-01-05 06:20:00|24392.24|24312.24|24393.74|24313.74|24393.74|24313.74|24392.13|24312.13|9
1736058010000|2025-01-05 06:20:10|24393.8|24313.8|24394.03|24314.03|24394.6|24314.6|24393.62|24313.62|9
1736058020000|2025-01-05 06:20:20|24393.87|24313.87|24393.65|24313.65|24394.38|24314.38|24393.65|24313.65|10
1736058030000|2025-01-05 06:20:30|24393.71|24313.71|24392.79|24312.79|24393.71|24313.71|24392.79|24312.79|10
1736058040000|2025-01-05 06:20:40|24392.7|24312.7|24393.72|24313.72|24393.72|24313.72|24392.66|24312.66|10
1736058050000|2025-01-05 06:20:50|24394.05|24314.05|24393.86|24313.86|24394.05|24314.05|24393.81|24313.81|9
1736058060000|2025-01-05 06:21:00|24393.65|24313.65|24395.23|24315.23|24395.23|24315.23|24393.65|24313.65|9
1736058070000|2025-01-05 06:21:10|24395.56|24315.56|24395.93|24315.93|24396.25|24316.25|24395.45|24315.45|10
1736058080000|2025-01-05 06:21:20|24396.49|24316.49|24392.44|24312.44|24396.83|24316.83|24392.26|24312.26|10
1736058090000|2025-01-05 06:21:30|24392.61|24312.61|24392.46|24312.46|24392.8|24312.8|24392.46|24312.46|9
1736058100000|2025-01-05 06:21:40|24392.1|24312.1|24390.6|24310.6|24392.1|24312.1|24390.59|24310.59|10
1736058110000|2025-01-05 06:21:50|24390.63|24310.63|24390.96|24310.96|24390.96|24310.96|24390.43|24310.43|10
1736058120000|2025-01-05 06:22:00|24391.12|24311.12|24390.83|24310.83|24391.12|24311.12|24390.27|24310.27|10
1736058130000|2025-01-05 06:22:10|24391.87|24311.87|24389.21|24309.21|24391.87|24311.87|24389.21|24309.21|10
1736058140000|2025-01-05 06:22:20|24388.53|24308.53|24388.19|24308.19|24388.62|24308.62|24388.19|24308.19|10
1736058150000|2025-01-05 06:22:30|24388.41|24308.41|24388.5|24308.5|24388.5|24308.5|24388.16|24308.16|8
1736058160000|2025-01-05 06:22:40|24388.55|24308.55|24390.01|24310.01|24390.01|24310.01|24388.55|24308.55|10
1736058170000|2025-01-05 06:22:50|24390.15|24310.15|24390.74|24310.74|24390.74|24310.74|24390.15|24310.15|8
1736058180000|2025-01-05 06:23:00|24390.62|24310.62|24391.07|24311.07|24391.3|24311.3|24390.43|24310.43|9
1736058190000|2025-01-05 06:23:10|24391.5|24311.5|24393.39|24313.39|24393.46|24313.46|24391.5|24311.5|10
1736058200000|2025-01-05 06:23:20|24393.42|24313.42|24393.77|24313.77|24394.05|24314.05|24393.31|24313.31|8
1736058210000|2025-01-05 06:23:30|24394.42|24314.42|24396.07|24316.07|24396.07|24316.07|24394.42|24314.42|10
1736058220000|2025-01-05 06:23:40|24395.87|24315.87|24396.55|24316.55|24396.77|24316.77|24395.54|24315.54|10
1736058230000|2025-01-05 06:23:50|24396.49|24316.49|24400.34|24320.34|24400.36|24320.36|24396.49|24316.49|8
1736058240000|2025-01-05 06:24:00|24399.94|24319.94|24398.33|24318.33|24399.94|24319.94|24398.27|24318.27|10
1736058250000|2025-01-05 06:24:10|24398.15|24318.15|24398.32|24318.32|24398.32|24318.32|24397.82|24317.82|10
1736058260000|2025-01-05 06:24:20|24398.28|24318.28|24397.72|24317.72|24398.79|24318.79|24397.72|24317.72|9
1736058270000|2025-01-05 06:24:30|24397.79|24317.79|24394.91|24314.91|24397.79|24317.79|24394.83|24314.83|10
1736058280000|2025-01-05 06:24:40|24395.43|24315.43|24395.63|24315.63|24395.63|24315.63|24395.09|24315.09|10
1736058290000|2025-01-05 06:24:50|24395.61|24315.61|24392.04|24312.04|24395.61|24315.61|24392.04|24312.04|10
1736058300000|2025-01-05 06:25:00|24391.97|24311.97|24391.97|24311.97|24392.39|24312.39|24391.68|24311.68|10
1736058310000|2025-01-05 06:25:10|24392.03|24312.03|24391.96|24311.96|24392.05|24312.05|24391.84|24311.84|9
1736058320000|2025-01-05 06:25:20|24392.02|24312.02|24391.84|24311.84|24392.07|24312.07|24391.66|24311.66|9
1736058330000|2025-01-05 06:25:30|24391.62|24311.62|24391.66|24311.66|24391.9|24311.9|24391.59|24311.59|9
1736058340000|2025-01-05 06:25:40|24391.8|24311.8|24391.67|24311.67|24391.81|24311.81|24391.52|24311.52|8
1736058350000|2025-01-05 06:25:50|24391.59|24311.59|24391.77|24311.77|24391.81|24311.81|24391.16|24311.16|10
1736058360000|2025-01-05 06:26:00|24392.53|24312.53|24397.26|24317.26|24397.26|24317.26|24392.53|24312.53|10
1736058370000|2025-01-05 06:26:10|24397.06|24317.06|24397.38|24317.38|24397.38|24317.38|24396.2|24316.2|10
1736058380000|2025-01-05 06:26:20|24397.28|24317.28|24397.1|24317.1|24397.36|24317.36|24397.05|24317.05|8
1736058390000|2025-01-05 06:26:30|24396.97|24316.97|24397.14|24317.14|24397.17|24317.17|24396.97|24316.97|9
1736058400000|2025-01-05 06:26:40|24396.88|24316.88|24397.44|24317.44|24397.56|24317.56|24396.88|24316.88|9
1736058410000|2025-01-05 06:26:50|24397.61|24317.61|24399.92|24319.92|24399.92|24319.92|24397.61|24317.61|9
1736058420000|2025-01-05 06:27:00|24400.02|24320.02|24400.38|24320.38|24400.38|24320.38|24400.02|24320.02|9
1736058430000|2025-01-05 06:27:10|24400.77|24320.77|24401.08|24321.08|24401.37|24321.37|24400.77|24320.77|9
1736058440000|2025-01-05 06:27:20|24401.1|24321.1|24400.56|24320.56|24401.11|24321.11|24400.56|24320.56|10
1736058450000|2025-01-05 06:27:30|24400.44|24320.44|24400.77|24320.77|24400.77|24320.77|24400.31|24320.31|9
1736058460000|2025-01-05 06:27:40|24400.93|24320.93|24399.92|24319.92|24400.95|24320.95|24399.67|24319.67|8
1736058470000|2025-01-05 06:27:50|24399.68|24319.68|24399.93|24319.93|24399.99|24319.99|24399.64|24319.64|8
1736058480000|2025-01-05 06:28:00|24399.54|24319.54|24399.12|24319.12|24399.54|24319.54|24398.68|24318.68|9
1736058490000|2025-01-05 06:28:10|24398.28|24318.28|24396.46|24316.46|24398.28|24318.28|24396.46|24316.46|10
1736058500000|2025-01-05 06:28:20|24395.27|24315.27|24396.09|24316.09|24396.09|24316.09|24395.05|24315.05|10
1736058510000|2025-01-05 06:28:30|24396.19|24316.19|24396.03|24316.03|24396.7|24316.7|24395.92|24315.92|9
1736058520000|2025-01-05 06:28:40|24395.95|24315.95|24394|24314|24396.14|24316.14|24393.94|24313.94|10
1736058530000|2025-01-05 06:28:50|24394.01|24314.01|24395.69|24315.69|24395.69|24315.69|24393.98|24313.98|8
1736058540000|2025-01-05 06:29:00|24395.67|24315.67|24397.08|24317.08|24397.15|24317.15|24395.65|24315.65|9
1736058550000|2025-01-05 06:29:10|24397.06|24317.06|24397.83|24317.83|24397.83|24317.83|24397.01|24317.01|10
1736058560000|2025-01-05 06:29:20|24397.65|24317.65|24397.84|24317.84|24398.15|24318.15|24397.65|24317.65|8
1736058570000|2025-01-05 06:29:30|24397.87|24317.87|24398.68|24318.68|24398.68|24318.68|24397.85|24317.85|10
1736058580000|2025-01-05 06:29:40|24398.66|24318.66|24399.86|24319.86|24399.86|24319.86|24398.66|24318.66|8
1736058590000|2025-01-05 06:29:50|24399.84|24319.84|24399.94|24319.94|24400.03|24320.03|24399.83|24319.83|7
1736058600000|2025-01-05 06:30:00|24399.93|24319.93|24400.9|24320.9|24401.4|24321.4|24399.14|24319.14|10
1736058610000|2025-01-05 06:30:10|24401.13|24321.13|24405.97|24325.97|24405.97|24325.97|24401.13|24321.13|10
1736058620000|2025-01-05 06:30:20|24405.85|24325.85|24406.66|24326.66|24406.66|24326.66|24404.97|24324.97|10
1736058630000|2025-01-05 06:30:30|24407.05|24327.05|24408.37|24328.37|24408.37|24328.37|24406.89|24326.89|10
1736058640000|2025-01-05 06:30:40|24408.26|24328.26|24408.07|24328.07|24408.69|24328.69|24408.03|24328.03|10
1736058650000|2025-01-05 06:30:50|24408.06|24328.06|24407.03|24327.03|24408.06|24328.06|24407.03|24327.03|10
1736058660000|2025-01-05 06:31:00|24407.04|24327.04|24405.57|24325.57|24407.52|24327.52|24405.35|24325.35|10
1736058670000|2025-01-05 06:31:10|24405.52|24325.52|24406.95|24326.95|24407.22|24327.22|24405.52|24325.52|10
1736058680000|2025-01-05 06:31:20|24407.4|24327.4|24405.6|24325.6|24407.73|24327.73|24405.6|24325.6|10
1736058690000|2025-01-05 06:31:30|24405.51|24325.51|24406.4|24326.4|24406.4|24326.4|24405.47|24325.47|10
1736058700000|2025-01-05 06:31:40|24406.53|24326.53|24406.7|24326.7|24406.77|24326.77|24406.12|24326.12|7
1736058710000|2025-01-05 06:31:50|24406.66|24326.66|24405.82|24325.82|24406.88|24326.88|24405.82|24325.82|10
1736058720000|2025-01-05 06:32:00|24405.86|24325.86|24405.68|24325.68|24406.38|24326.38|24405.57|24325.57|10
1736058730000|2025-01-05 06:32:10|24405.56|24325.56|24404.81|24324.81|24405.8|24325.8|24404.55|24324.55|10
1736058740000|2025-01-05 06:32:20|24404.97|24324.97|24405.02|24325.02|24405.32|24325.32|24404.97|24324.97|9
1736058750000|2025-01-05 06:32:30|24404.74|24324.74|24404.55|24324.55|24404.74|24324.74|24404.52|24324.52|10
1736058760000|2025-01-05 06:32:40|24404.28|24324.28|24407.57|24327.57|24407.57|24327.57|24404.23|24324.23|9
1736058770000|2025-01-05 06:32:50|24407.9|24327.9|24407.7|24327.7|24407.9|24327.9|24407.62|24327.62|9
1736058780000|2025-01-05 06:33:00|24407.87|24327.87|24410.05|24330.05|24410.33|24330.33|24407.87|24327.87|10
1736058790000|2025-01-05 06:33:10|24410.3|24330.3|24410.09|24330.09|24410.32|24330.32|24409.95|24329.95|10
1736058800000|2025-01-05 06:33:20|24409.8|24329.8|24409.5|24329.5|24409.81|24329.81|24409.4|24329.4|8
1736058810000|2025-01-05 06:33:30|24409.49|24329.49|24409.61|24329.61|24409.63|24329.63|24409.49|24329.49|8
1736058820000|2025-01-05 06:33:40|24409.74|24329.74|24409.71|24329.71|24410.04|24330.04|24409.71|24329.71|10
1736058830000|2025-01-05 06:33:50|24409.61|24329.61|24407.68|24327.68|24409.61|24329.61|24407.68|24327.68|10
1736058840000|2025-01-05 06:34:00|24407.67|24327.67|24407.23|24327.23|24407.67|24327.67|24407.23|24327.23|10
1736058850000|2025-01-05 06:34:10|24408.2|24328.2|24410.54|24330.54|24410.54|24330.54|24408.2|24328.2|10
1736058860000|2025-01-05 06:34:20|24410.81|24330.81|24410.85|24330.85|24410.85|24330.85|24410.4|24330.4|9
1736058870000|2025-01-05 06:34:30|24410.83|24330.83|24410.7|24330.7|24411.08|24331.08|24410.7|24330.7|10
1736058880000|2025-01-05 06:34:40|24410.45|24330.45|24410.25|24330.25|24410.5|24330.5|24410.04|24330.04|10
1736058890000|2025-01-05 06:34:50|24410.04|24330.04|24410.94|24330.94|24410.99|24330.99|24410.04|24330.04|10
1736058900000|2025-01-05 06:35:00|24410.95|24330.95|24411.04|24331.04|24411.19|24331.19|24410.85|24330.85|7
1736058910000|2025-01-05 06:35:10|24410.91|24330.91|24410.11|24330.11|24410.91|24330.91|24410.11|24330.11|7
1736058920000|2025-01-05 06:35:20|24410.13|24330.13|24410.14|24330.14|24410.14|24330.14|24410.07|24330.07|4
1736058930000|2025-01-05 06:35:30|24409.04|24329.04|24408.94|24328.94|24409.27|24329.27|24408.91|24328.91|10
1736058940000|2025-01-05 06:35:40|24409.22|24329.22|24409.16|24329.16|24409.56|24329.56|24408.94|24328.94|9
1736058950000|2025-01-05 06:35:50|24409.12|24329.12|24406.65|24326.65|24409.13|24329.13|24406.65|24326.65|9
1736058960000|2025-01-05 06:36:00|24406.87|24326.87|24408.53|24328.53|24408.75|24328.75|24406.58|24326.58|10
1736058970000|2025-01-05 06:36:10|24408.39|24328.39|24408.85|24328.85|24408.85|24328.85|24408.09|24328.09|9
1736058980000|2025-01-05 06:36:20|24408.83|24328.83|24406.32|24326.32|24408.83|24328.83|24406.32|24326.32|10
1736058990000|2025-01-05 06:36:30|24406.34|24326.34|24405.12|24325.12|24406.36|24326.36|24405.12|24325.12|10
1736059000000|2025-01-05 06:36:40|24405.31|24325.31|24404.68|24324.68|24405.31|24325.31|24404.68|24324.68|9
1736059010000|2025-01-05 06:36:50|24404.9|24324.9|24404.46|24324.46|24404.9|24324.9|24404.46|24324.46|10
1736059020000|2025-01-05 06:37:00|24404.7|24324.7|24405.22|24325.22|24405.44|24325.44|24404.41|24324.41|10
1736059030000|2025-01-05 06:37:10|24404.92|24324.92|24404.57|24324.57|24404.92|24324.92|24404.39|24324.39|10
1736059040000|2025-01-05 06:37:20|24404.6|24324.6|24404.68|24324.68|24404.75|24324.75|24403.97|24323.97|10
1736059050000|2025-01-05 06:37:30|24404.22|24324.22|24402.99|24322.99|24404.23|24324.23|24402.77|24322.77|9
1736059060000|2025-01-05 06:37:40|24402.92|24322.92|24400.57|24320.57|24402.92|24322.92|24400.57|24320.57|10
1736059070000|2025-01-05 06:37:50|24400.61|24320.61|24400.65|24320.65|24400.94|24320.94|24400.36|24320.36|10
1736059080000|2025-01-05 06:38:00|24400.99|24320.99|24400.69|24320.69|24401.05|24321.05|24400.24|24320.24|10
1736059090000|2025-01-05 06:38:10|24400.68|24320.68|24401.69|24321.69|24401.69|24321.69|24400.68|24320.68|10
1736059100000|2025-01-05 06:38:20|24401.66|24321.66|24402.18|24322.18|24402.37|24322.37|24400.94|24320.94|10
1736059110000|2025-01-05 06:38:30|24403.61|24323.61|24400.66|24320.66|24403.61|24323.61|24400.51|24320.51|10
1736059120000|2025-01-05 06:38:40|24400.62|24320.62|24401.58|24321.58|24401.58|24321.58|24400.24|24320.24|10
1736059130000|2025-01-05 06:38:50|24401.61|24321.61|24401.82|24321.82|24401.99|24321.99|24401.61|24321.61|8
1736059140000|2025-01-05 06:39:00|24402.3|24322.3|24402.52|24322.52|24402.76|24322.76|24402.3|24322.3|9
1736059150000|2025-01-05 06:39:10|24402.55|24322.55|24402.6|24322.6|24402.6|24322.6|24402.35|24322.35|9
1736059160000|2025-01-05 06:39:20|24402.85|24322.85|24402.68|24322.68|24403.08|24323.08|24402.63|24322.63|9
1736059170000|2025-01-05 06:39:30|24402.23|24322.23|24403.15|24323.15|24403.15|24323.15|24401.98|24321.98|10
1736059180000|2025-01-05 06:39:40|24403.16|24323.16|24402.91|24322.91|24403.4|24323.4|24402.91|24322.91|8
1736059190000|2025-01-05 06:39:50|24402.98|24322.98|24403.44|24323.44|24403.78|24323.78|24402.98|24322.98|10
1736059200000|2025-01-05 06:40:00|24403.71|24323.71|24402.35|24322.35|24403.71|24323.71|24402.2|24322.2|9
1736059210000|2025-01-05 06:40:10|24402.31|24322.31|24402.05|24322.05|24402.67|24322.67|24402.04|24322.04|9
1736059220000|2025-01-05 06:40:20|24402.03|24322.03|24402.02|24322.02|24402.04|24322.04|24401.98|24321.98|10
1736059230000|2025-01-05 06:40:30|24401.99|24321.99|24402.43|24322.43|24402.43|24322.43|24401.98|24321.98|10
1736059240000|2025-01-05 06:40:40|24402.5|24322.5|24403.45|24323.45|24403.58|24323.58|24402.5|24322.5|8
1736059250000|2025-01-05 06:40:50|24403.55|24323.55|24407.73|24327.73|24407.73|24327.73|24403.55|24323.55|8
1736059260000|2025-01-05 06:41:00|24408.21|24328.21|24409.51|24329.51|24409.51|24329.51|24408.14|24328.14|9
1736059270000|2025-01-05 06:41:10|24409.57|24329.57|24412.62|24332.62|24412.62|24332.62|24409.57|24329.57|10
1736059280000|2025-01-05 06:41:20|24412.97|24332.97|24413.87|24333.87|24413.87|24333.87|24412.41|24332.41|10
1736059290000|2025-01-05 06:41:30|24415.41|24335.41|24415.52|24335.52|24416.22|24336.22|24415.41|24335.41|10
1736059300000|2025-01-05 06:41:40|24415.54|24335.54|24416.03|24336.03|24416.03|24336.03|24414.89|24334.89|10
1736059310000|2025-01-05 06:41:50|24416.08|24336.08|24418.38|24338.38|24418.45|24338.45|24416.06|24336.06|10
1736059320000|2025-01-05 06:42:00|24416.05|24336.05|24416.48|24336.48|24416.78|24336.78|24415.84|24335.84|8
1736059330000|2025-01-05 06:42:10|24416.75|24336.75|24418.17|24338.17|24418.17|24338.17|24416.75|24336.75|10
1736059340000|2025-01-05 06:42:20|24418.27|24338.27|24418.77|24338.77|24418.77|24338.77|24418.27|24338.27|8
1736059350000|2025-01-05 06:42:30|24418.79|24338.79|24419.01|24339.01|24419.51|24339.51|24418.79|24338.79|9
1736059360000|2025-01-05 06:42:40|24419.02|24339.02|24419.16|24339.16|24419.2|24339.2|24419.02|24339.02|7
1736059370000|2025-01-05 06:42:50|24418.07|24338.07|24417.9|24337.9|24418.09|24338.09|24417.9|24337.9|4
1736059380000|2025-01-05 06:43:00|24417.94|24337.94|24418.89|24338.89|24418.95|24338.95|24417.94|24337.94|5
1736059390000|2025-01-05 06:43:10|24418.73|24338.73|24418.42|24338.42|24418.74|24338.74|24418.38|24338.38|10
1736059400000|2025-01-05 06:43:20|24418.46|24338.46|24419.08|24339.08|24419.08|24339.08|24418.05|24338.05|9
1736059410000|2025-01-05 06:43:30|24419.35|24339.35|24420.56|24340.56|24420.56|24340.56|24419.35|24339.35|10
1736059420000|2025-01-05 06:43:40|24420.29|24340.29|24419.68|24339.68|24420.29|24340.29|24419.68|24339.68|10
1736059430000|2025-01-05 06:43:50|24419.69|24339.69|24418.78|24338.78|24420.07|24340.07|24418.65|24338.65|9
1736059440000|2025-01-05 06:44:00|24418.73|24338.73|24419.78|24339.78|24419.93|24339.93|24418.27|24338.27|9
1736059450000|2025-01-05 06:44:10|24419.91|24339.91|24421.37|24341.37|24421.37|24341.37|24419.9|24339.9|10
1736059460000|2025-01-05 06:44:20|24421.21|24341.21|24420.12|24340.12|24421.21|24341.21|24419.9|24339.9|10
1736059470000|2025-01-05 06:44:30|24420.2|24340.2|24419.51|24339.51|24420.2|24340.2|24419.51|24339.51|10
1736059480000|2025-01-05 06:44:40|24419.53|24339.53|24419.01|24339.01|24419.53|24339.53|24418.78|24338.78|9
1736059490000|2025-01-05 06:44:50|24418.86|24338.86|24418.22|24338.22|24418.86|24338.86|24418.14|24338.14|9
1736059500000|2025-01-05 06:45:00|24418.18|24338.18|24417.44|24337.44|24418.18|24338.18|24417.44|24337.44|8
1736059510000|2025-01-05 06:45:10|24417.26|24337.26|24415.77|24335.77|24417.26|24337.26|24415.77|24335.77|10
1736059520000|2025-01-05 06:45:20|24416.3|24336.3|24417.6|24337.6|24417.76|24337.76|24416.3|24336.3|9
1736059530000|2025-01-05 06:45:30|24417.45|24337.45|24417.93|24337.93|24418.4|24338.4|24417.14|24337.14|10
1736059540000|2025-01-05 06:45:40|24417.4|24337.4|24417.61|24337.61|24417.61|24337.61|24417.09|24337.09|9
1736059550000|2025-01-05 06:45:50|24417.31|24337.31|24417.16|24337.16|24417.38|24337.38|24416.9|24336.9|10
1736059560000|2025-01-05 06:46:00|24417.44|24337.44|24420.9|24340.9|24420.9|24340.9|24417.44|24337.44|10
1736059570000|2025-01-05 06:46:10|24420.68|24340.68|24417.41|24337.41|24420.79|24340.79|24417.41|24337.41|10
1736059580000|2025-01-05 06:46:20|24417.1|24337.1|24415.44|24335.44|24417.1|24337.1|24415.44|24335.44|10
1736059590000|2025-01-05 06:46:30|24414.68|24334.68|24413.21|24333.21|24414.68|24334.68|24412.78|24332.78|10
1736059600000|2025-01-05 06:46:40|24413.23|24333.23|24413.34|24333.34|24413.42|24333.42|24413.23|24333.23|8
1736059610000|2025-01-05 06:46:50|24413.24|24333.24|24414.32|24334.32|24414.32|24334.32|24413.04|24333.04|10
1736059620000|2025-01-05 06:47:00|24418.87|24338.87|24420.9|24340.9|24420.9|24340.9|24417.73|24337.73|10
1736059630000|2025-01-05 06:47:10|24420.87|24340.87|24422.6|24342.6|24422.6|24342.6|24420.87|24340.87|8
1736059640000|2025-01-05 06:47:20|24422.87|24342.87|24424.46|24344.46|24424.46|24344.46|24422.83|24342.83|10
1736059650000|2025-01-05 06:47:30|24424.44|24344.44|24424.64|24344.64|24424.72|24344.72|24424.44|24344.44|9
1736059660000|2025-01-05 06:47:40|24424.6|24344.6|24424.06|24344.06|24424.62|24344.62|24424.06|24344.06|10
1736059670000|2025-01-05 06:47:50|24424.05|24344.05|24424.18|24344.18|24424.18|24344.18|24424.05|24344.05|9
1736059680000|2025-01-05 06:48:00|24424.11|24344.11|24422.1|24342.1|24424.11|24344.11|24421.98|24341.98|10
1736059690000|2025-01-05 06:48:10|24422.08|24342.08|24423|24343|24423.09|24343.09|24422.08|24342.08|10
1736059700000|2025-01-05 06:48:20|24423.07|24343.07|24423.74|24343.74|24423.75|24343.75|24423.03|24343.03|8
1736059710000|2025-01-05 06:48:30|24423.76|24343.76|24423.8|24343.8|24423.81|24343.81|24423.55|24343.55|9
1736059720000|2025-01-05 06:48:40|24423.58|24343.58|24424.6|24344.6|24424.6|24344.6|24423.58|24343.58|9
1736059730000|2025-01-05 06:48:50|24424.65|24344.65|24425.27|24345.27|24425.27|24345.27|24423.86|24343.86|8
1736059740000|2025-01-05 06:49:00|24425.39|24345.39|24426.14|24346.14|24426.14|24346.14|24425.22|24345.22|8
1736059750000|2025-01-05 06:49:10|24426.23|24346.23|24428.34|24348.34|24428.34|24348.34|24425.89|24345.89|10
1736059760000|2025-01-05 06:49:20|24428.4|24348.4|24426.71|24346.71|24429.17|24349.17|24426.71|24346.71|10
1736059770000|2025-01-05 06:49:30|24426.65|24346.65|24429.31|24349.31|24429.31|24349.31|24426.65|24346.65|10
1736059780000|2025-01-05 06:49:40|24429.32|24349.32|24428.05|24348.05|24429.39|24349.39|24427.91|24347.91|10
1736059790000|2025-01-05 06:49:50|24428.14|24348.14|24427.84|24347.84|24428.14|24348.14|24427.57|24347.57|10
1736059800000|2025-01-05 06:50:00|24428.2|24348.2|24427.48|24347.48|24428.2|24348.2|24427.18|24347.18|10
1736059810000|2025-01-05 06:50:10|24427.51|24347.51|24428.68|24348.68|24428.68|24348.68|24426.74|24346.74|9
1736059820000|2025-01-05 06:50:20|24428.72|24348.72|24429.44|24349.44|24429.62|24349.62|24428.7|24348.7|9
1736059830000|2025-01-05 06:50:30|24429.29|24349.29|24431.26|24351.26|24431.56|24351.56|24429.29|24349.29|10
1736059840000|2025-01-05 06:50:40|24431.23|24351.23|24431.63|24351.63|24431.84|24351.84|24430.97|24350.97|10
1736059850000|2025-01-05 06:50:50|24431.61|24351.61|24431.07|24351.07|24431.61|24351.61|24430.63|24350.63|10
1736059860000|2025-01-05 06:51:00|24430.95|24350.95|24428.72|24348.72|24431.07|24351.07|24428.72|24348.72|9
1736059870000|2025-01-05 06:51:10|24428.63|24348.63|24429.03|24349.03|24429.03|24349.03|24428.44|24348.44|10
1736059880000|2025-01-05 06:51:20|24428.68|24348.68|24426.36|24346.36|24428.68|24348.68|24426.36|24346.36|10
1736059890000|2025-01-05 06:51:30|24426.24|24346.24|24426.32|24346.32|24426.61|24346.61|24426.13|24346.13|10
1736059900000|2025-01-05 06:51:40|24425.68|24345.68|24425.64|24345.64|24425.96|24345.96|24425.2|24345.2|10
1736059910000|2025-01-05 06:51:50|24425.58|24345.58|24426.02|24346.02|24426.02|24346.02|24425.09|24345.09|9
1736059920000|2025-01-05 06:52:00|24426.06|24346.06|24426.53|24346.53|24426.86|24346.86|24426.06|24346.06|10
1736059930000|2025-01-05 06:52:10|24426.66|24346.66|24431.35|24351.35|24431.35|24351.35|24426.66|24346.66|10
1736059940000|2025-01-05 06:52:20|24431.45|24351.45|24432.86|24352.86|24432.86|24352.86|24431.24|24351.24|10
1736059950000|2025-01-05 06:52:30|24432.84|24352.84|24433.31|24353.31|24433.47|24353.47|24432.84|24352.84|9
1736059960000|2025-01-05 06:52:40|24432.71|24352.71|24432.59|24352.59|24432.71|24352.71|24431.79|24351.79|9
1736059970000|2025-01-05 06:52:50|24432.73|24352.73|24432.99|24352.99|24433.17|24353.17|24432.73|24352.73|10
1736059980000|2025-01-05 06:53:00|24432.77|24352.77|24433.16|24353.16|24433.16|24353.16|24432.77|24352.77|8
1736059990000|2025-01-05 06:53:10|24433.67|24353.67|24434.16|24354.16|24434.17|24354.17|24433.67|24353.67|10
1736060000000|2025-01-05 06:53:20|24434.13|24354.13|24433.75|24353.75|24434.4|24354.4|24433.75|24353.75|10
1736060010000|2025-01-05 06:53:30|24434.03|24354.03|24433.91|24353.91|24434.03|24354.03|24433.86|24353.86|8
1736060020000|2025-01-05 06:53:40|24433.73|24353.73|24432.99|24352.99|24433.93|24353.93|24432.99|24352.99|9
1736060030000|2025-01-05 06:53:50|24432.91|24352.91|24432.29|24352.29|24433.94|24353.94|24432.29|24352.29|10
1736060040000|2025-01-05 06:54:00|24432.57|24352.57|24433.66|24353.66|24433.66|24353.66|24432.57|24352.57|10
1736060050000|2025-01-05 06:54:10|24433.98|24353.98|24436.01|24356.01|24436.01|24356.01|24433.98|24353.98|10
1736060060000|2025-01-05 06:54:20|24436.03|24356.03|24437.08|24357.08|24437.08|24357.08|24436|24356|10
1736060070000|2025-01-05 06:54:30|24437.01|24357.01|24436.72|24356.72|24437.89|24357.89|24436.72|24356.72|10
1736060080000|2025-01-05 06:54:40|24436.62|24356.62|24436.77|24356.77|24437.1|24357.1|24436.46|24356.46|9
1736060090000|2025-01-05 06:54:50|24436.66|24356.66|24436.55|24356.55|24436.69|24356.69|24436.46|24356.46|10
1736060100000|2025-01-05 06:55:00|24436.69|24356.69|24435.62|24355.62|24436.69|24356.69|24435.6|24355.6|9
1736060110000|2025-01-05 06:55:10|24435.16|24355.16|24436.45|24356.45|24437.79|24357.79|24434.58|24354.58|10
1736060120000|2025-01-05 06:55:20|24435.46|24355.46|24434.27|24354.27|24435.46|24355.46|24434.27|24354.27|10
1736060130000|2025-01-05 06:55:30|24434.3|24354.3|24433.63|24353.63|24434.37|24354.37|24433.61|24353.61|9
1736060140000|2025-01-05 06:55:40|24433.45|24353.45|24431.83|24351.83|24433.62|24353.62|24431.83|24351.83|10
1736060150000|2025-01-05 06:55:50|24433.06|24353.06|24435.11|24355.11|24435.46|24355.46|24433.06|24353.06|10
1736060160000|2025-01-05 06:56:00|24434.72|24354.72|24436.12|24356.12|24436.34|24356.34|24434.72|24354.72|10
1736060170000|2025-01-05 06:56:10|24436|24356|24435.79|24355.79|24436|24356|24435.12|24355.12|10
1736060180000|2025-01-05 06:56:20|24435.75|24355.75|24435.14|24355.14|24435.75|24355.75|24434.93|24354.93|10
1736060190000|2025-01-05 06:56:30|24434.85|24354.85|24436.05|24356.05|24436.05|24356.05|24434.65|24354.65|9
1736060200000|2025-01-05 06:56:40|24435.94|24355.94|24434.08|24354.08|24435.96|24355.96|24434.08|24354.08|10
1736060210000|2025-01-05 06:56:50|24433.96|24353.96|24434.35|24354.35|24434.41|24354.41|24433.78|24353.78|10
1736060220000|2025-01-05 06:57:00|24434.68|24354.68|24433.35|24353.35|24434.77|24354.77|24433.35|24353.35|10
1736060230000|2025-01-05 06:57:10|24433.45|24353.45|24432.69|24352.69|24433.45|24353.45|24432.69|24352.69|10
1736060240000|2025-01-05 06:57:20|24432.54|24352.54|24432.16|24352.16|24432.56|24352.56|24432.11|24352.11|10
1736060250000|2025-01-05 06:57:30|24432.29|24352.29|24430.07|24350.07|24432.29|24352.29|24429.69|24349.69|10
1736060260000|2025-01-05 06:57:40|24430.22|24350.22|24430.35|24350.35|24430.35|24350.35|24430.19|24350.19|9
1736060270000|2025-01-05 06:57:50|24430.18|24350.18|24430.4|24350.4|24430.98|24350.98|24430.14|24350.14|9
1736060280000|2025-01-05 06:58:00|24430.53|24350.53|24430.45|24350.45|24430.54|24350.54|24430.29|24350.29|8
1736060290000|2025-01-05 06:58:10|24430.38|24350.38|24429.18|24349.18|24430.56|24350.56|24429.18|24349.18|9
1736060300000|2025-01-05 06:58:20|24429.25|24349.25|24431.73|24351.73|24431.73|24351.73|24429.25|24349.25|8
1736060310000|2025-01-05 06:58:30|24431.66|24351.66|24432.38|24352.38|24432.6|24352.6|24431.66|24351.66|10
1736060320000|2025-01-05 06:58:40|24432.51|24352.51|24433.31|24353.31|24433.35|24353.35|24432.51|24352.51|9
1736060330000|2025-01-05 06:58:50|24433.65|24353.65|24434.36|24354.36|24434.36|24354.36|24433.65|24353.65|10
1736060340000|2025-01-05 06:59:00|24434.3|24354.3|24433.35|24353.35|24434.92|24354.92|24433.35|24353.35|10
1736060350000|2025-01-05 06:59:10|24433.28|24353.28|24431.25|24351.25|24433.28|24353.28|24431.19|24351.19|10
1736060360000|2025-01-05 06:59:20|24431.2|24351.2|24430.83|24350.83|24431.2|24351.2|24430.35|24350.35|9
1736060370000|2025-01-05 06:59:30|24430.73|24350.73|24429.1|24349.1|24430.73|24350.73|24429.1|24349.1|10
1736060380000|2025-01-05 06:59:40|24429.11|24349.11|24428.8|24348.8|24429.33|24349.33|24428.55|24348.55|9
1736060390000|2025-01-05 06:59:50|24429.03|24349.03|24428.67|24348.67|24429.03|24349.03|24427.38|24347.38|9
1736060400000|2025-01-05 07:00:00|24428.82|24348.82|24429.35|24349.35|24429.84|24349.84|24428.82|24348.82|10
1736060410000|2025-01-05 07:00:10|24429.17|24349.17|24428.62|24348.62|24430.34|24350.34|24428.62|24348.62|10
1736060420000|2025-01-05 07:00:20|24428.67|24348.67|24430.88|24350.88|24430.88|24350.88|24428.67|24348.67|10
1736060430000|2025-01-05 07:00:30|24431.07|24351.07|24431.51|24351.51|24431.88|24351.88|24431.07|24351.07|9
1736060440000|2025-01-05 07:00:40|24431.5|24351.5|24428.82|24348.82|24431.5|24351.5|24428.82|24348.82|9
1736060450000|2025-01-05 07:00:50|24428.36|24348.36|24427.86|24347.86|24428.36|24348.36|24427.65|24347.65|9
1736060460000|2025-01-05 07:01:00|24428.1|24348.1|24428.15|24348.15|24429.44|24349.44|24428.1|24348.1|10
1736060470000|2025-01-05 07:01:10|24428.49|24348.49|24428.75|24348.75|24428.83|24348.83|24428.49|24348.49|9
1736060480000|2025-01-05 07:01:20|24428.44|24348.44|24425.98|24345.98|24428.44|24348.44|24425.98|24345.98|10
1736060490000|2025-01-05 07:01:30|24425.7|24345.7|24425.74|24345.74|24425.74|24345.74|24425.56|24345.56|10
1736060500000|2025-01-05 07:01:40|24425.72|24345.72|24426.21|24346.21|24426.21|24346.21|24425.72|24345.72|8
1736060510000|2025-01-05 07:01:50|24426.23|24346.23|24426.28|24346.28|24426.32|24346.32|24426.2|24346.2|7
1736060520000|2025-01-05 07:02:00|24426.76|24346.76|24426.8|24346.8|24426.97|24346.97|24426.3|24346.3|10
1736060530000|2025-01-05 07:02:10|24426.88|24346.88|24427.81|24347.81|24427.81|24347.81|24426.8|24346.8|10
1736060540000|2025-01-05 07:02:20|24427.89|24347.89|24427.29|24347.29|24428.61|24348.61|24427.29|24347.29|10
1736060550000|2025-01-05 07:02:30|24427.37|24347.37|24429.33|24349.33|24429.33|24349.33|24427.37|24347.37|9
1736060560000|2025-01-05 07:02:40|24429.51|24349.51|24429.52|24349.52|24429.76|24349.76|24429.41|24349.41|8
1736060570000|2025-01-05 07:02:50|24429.57|24349.57|24430.75|24350.75|24430.96|24350.96|24429.57|24349.57|10
1736060580000|2025-01-05 07:03:00|24430.72|24350.72|24431.86|24351.86|24431.86|24351.86|24430.51|24350.51|10
1736060590000|2025-01-05 07:03:10|24432.02|24352.02|24432.05|24352.05|24432.45|24352.45|24431.43|24351.43|10
1736060600000|2025-01-05 07:03:20|24432.21|24352.21|24432.6|24352.6|24432.67|24352.67|24432.02|24352.02|10
1736060610000|2025-01-05 07:03:30|24432.7|24352.7|24434.58|24354.58|24434.58|24354.58|24432.59|24352.59|8
1736060620000|2025-01-05 07:03:40|24434.63|24354.63|24437.86|24357.86|24438.28|24358.28|24434.63|24354.63|10
1736060630000|2025-01-05 07:03:50|24437.61|24357.61|24436.76|24356.76|24438.22|24358.22|24436.76|24356.76|10
1736060640000|2025-01-05 07:04:00|24436.35|24356.35|24436.99|24356.99|24438.6|24358.6|24436.35|24356.35|10
1736060650000|2025-01-05 07:04:10|24437.05|24357.05|24435.13|24355.13|24437.05|24357.05|24434.65|24354.65|10
1736060660000|2025-01-05 07:04:20|24435.31|24355.31|24434.54|24354.54|24436.04|24356.04|24434.53|24354.53|10
1736060670000|2025-01-05 07:04:30|24434.63|24354.63|24441.07|24361.07|24441.07|24361.07|24434.58|24354.58|10
1736060680000|2025-01-05 07:04:40|24441|24361|24444.92|24364.92|24444.92|24364.92|24441|24361|9
1736060690000|2025-01-05 07:04:50|24446.65|24366.65|24456.39|24376.39|24456.39|24376.39|24446.65|24366.65|10
1736060700000|2025-01-05 07:05:00|24456.65|24376.65|24461.68|24381.68|24462.83|24382.83|24456.65|24376.65|10
1736060710000|2025-01-05 07:05:10|24462.52|24382.52|24461.86|24381.86|24463.14|24383.14|24461.53|24381.53|10
1736060720000|2025-01-05 07:05:20|24460.33|24380.33|24461.91|24381.91|24462.26|24382.26|24459.62|24379.62|10
1736060730000|2025-01-05 07:05:30|24462.27|24382.27|24462.12|24382.12|24463.04|24383.04|24462.12|24382.12|9
1736060740000|2025-01-05 07:05:40|24460.49|24380.49|24459.54|24379.54|24460.49|24380.49|24458.42|24378.42|10
1736060750000|2025-01-05 07:05:50|24459.56|24379.56|24458.99|24378.99|24459.84|24379.84|24458.99|24378.99|9
1736060760000|2025-01-05 07:06:00|24459.03|24379.03|24458.18|24378.18|24459.03|24379.03|24457.91|24377.91|10
1736060770000|2025-01-05 07:06:10|24458.06|24378.06|24456.58|24376.58|24458.06|24378.06|24456.28|24376.28|10
1736060780000|2025-01-05 07:06:20|24456.35|24376.35|24455.68|24375.68|24456.44|24376.44|24455.68|24375.68|10
1736060790000|2025-01-05 07:06:30|24455.77|24375.77|24454.72|24374.72|24456.08|24376.08|24454.64|24374.64|10
1736060800000|2025-01-05 07:06:40|24454.15|24374.15|24454.71|24374.71|24454.71|24374.71|24453.52|24373.52|9
1736060810000|2025-01-05 07:06:50|24454.86|24374.86|24453.71|24373.71|24454.86|24374.86|24453.71|24373.71|8
1736060820000|2025-01-05 07:07:00|24453.79|24373.79|24455.26|24375.26|24456.43|24376.43|24453.56|24373.56|10
1736060830000|2025-01-05 07:07:10|24456.26|24376.26|24457.8|24377.8|24457.89|24377.89|24456.26|24376.26|10
1736060840000|2025-01-05 07:07:20|24458.05|24378.05|24460.82|24380.82|24461.03|24381.03|24458.05|24378.05|10
1736060850000|2025-01-05 07:07:30|24460.81|24380.81|24462.73|24382.73|24462.73|24382.73|24460.81|24380.81|10
1736060860000|2025-01-05 07:07:40|24462.63|24382.63|24462.05|24382.05|24462.83|24382.83|24462.05|24382.05|9
1736060870000|2025-01-05 07:07:50|24462.75|24382.75|24465.91|24385.91|24465.91|24385.91|24462.75|24382.75|10
1736060880000|2025-01-05 07:08:00|24466.51|24386.51|24470.97|24390.97|24470.97|24390.97|24466.26|24386.26|10
1736060890000|2025-01-05 07:08:10|24470.69|24390.69|24470.43|24390.43|24470.89|24390.89|24470.2|24390.2|10
1736060900000|2025-01-05 07:08:20|24470.42|24390.42|24470.29|24390.29|24470.48|24390.48|24469.33|24389.33|10
1736060910000|2025-01-05 07:08:30|24470.73|24390.73|24472.1|24392.1|24472.1|24392.1|24470.21|24390.21|10
1736060920000|2025-01-05 07:08:40|24472.06|24392.06|24475.62|24395.62|24475.64|24395.64|24472.06|24392.06|9
1736060930000|2025-01-05 07:08:50|24476.32|24396.32|24476.16|24396.16|24476.55|24396.55|24476.16|24396.16|9
1736060940000|2025-01-05 07:09:00|24476.33|24396.33|24476.99|24396.99|24477.25|24397.25|24476.33|24396.33|9
1736060950000|2025-01-05 07:09:10|24476.89|24396.89|24476.97|24396.97|24476.97|24396.97|24476.89|24396.89|6
1736060960000|2025-01-05 07:09:20|24477.01|24397.01|24476.29|24396.29|24477.01|24397.01|24475.79|24395.79|10
1736060970000|2025-01-05 07:09:30|24476.26|24396.26|24468.13|24388.13|24476.26|24396.26|24468.13|24388.13|10
1736060980000|2025-01-05 07:09:40|24467.72|24387.72|24469.86|24389.86|24469.86|24389.86|24467.72|24387.72|9
1736060990000|2025-01-05 07:09:50|24469.88|24389.88|24468.19|24388.19|24469.88|24389.88|24468.19|24388.19|10
1736061000000|2025-01-05 07:10:00|24468.23|24388.23|24467.84|24387.84|24468.34|24388.34|24467.84|24387.84|10
1736061010000|2025-01-05 07:10:10|24467.53|24387.53|24466.07|24386.07|24467.53|24387.53|24466.07|24386.07|10
1736061020000|2025-01-05 07:10:20|24466.05|24386.05|24459.21|24379.21|24466.05|24386.05|24458.85|24378.85|10
1736061030000|2025-01-05 07:10:30|24458.54|24378.54|24458.15|24378.15|24459.14|24379.14|24458.15|24378.15|9
1736061040000|2025-01-05 07:10:40|24458.17|24378.17|24457.44|24377.44|24458.17|24378.17|24456.68|24376.68|10
1736061050000|2025-01-05 07:10:50|24457.13|24377.13|24456.21|24376.21|24457.89|24377.89|24456.21|24376.21|9
1736061060000|2025-01-05 07:11:00|24455.89|24375.89|24453.42|24373.42|24455.89|24375.89|24453.42|24373.42|10
1736061070000|2025-01-05 07:11:10|24453.17|24373.17|24451.32|24371.32|24453.17|24373.17|24451.32|24371.32|9
1736061080000|2025-01-05 07:11:20|24451.15|24371.15|24451.51|24371.51|24451.51|24371.51|24450.52|24370.52|9
1736061090000|2025-01-05 07:11:30|24451.35|24371.35|24448.99|24368.99|24451.35|24371.35|24448.99|24368.99|10
1736061100000|2025-01-05 07:11:40|24448.94|24368.94|24449.67|24369.67|24449.67|24369.67|24448.52|24368.52|10
1736061110000|2025-01-05 07:11:50|24449.18|24369.18|24449.69|24369.69|24449.69|24369.69|24449.18|24369.18|9
1736061120000|2025-01-05 07:12:00|24449.51|24369.51|24450.4|24370.4|24451.35|24371.35|24449.5|24369.5|10
1736061130000|2025-01-05 07:12:10|24450.12|24370.12|24449.22|24369.22|24450.12|24370.12|24449.22|24369.22|10
1736061140000|2025-01-05 07:12:20|24448.23|24368.23|24447.37|24367.37|24448.23|24368.23|24447.27|24367.27|9
1736061150000|2025-01-05 07:12:30|24446.19|24366.19|24446.86|24366.86|24446.86|24366.86|24446.17|24366.17|7
1736061160000|2025-01-05 07:12:40|24446.46|24366.46|24446.25|24366.25|24446.46|24366.46|24446.2|24366.2|7
1736061170000|2025-01-05 07:12:50|24446.01|24366.01|24443.92|24363.92|24446.01|24366.01|24443.92|24363.92|9
1736061180000|2025-01-05 07:13:00|24443.8|24363.8|24439.82|24359.82|24443.8|24363.8|24439.82|24359.82|10
1736061190000|2025-01-05 07:13:10|24438.78|24358.78|24436.48|24356.48|24438.78|24358.78|24436.48|24356.48|10
1736061200000|2025-01-05 07:13:20|24435.23|24355.23|24434.25|24354.25|24435.23|24355.23|24434.25|24354.25|10
1736061210000|2025-01-05 07:13:30|24434.23|24354.23|24433.62|24353.62|24435.34|24355.34|24433.62|24353.62|10
1736061220000|2025-01-05 07:13:40|24434|24354|24432.81|24352.81|24434|24354|24432.81|24352.81|10
1736061230000|2025-01-05 07:13:50|24432.32|24352.32|24433.68|24353.68|24433.68|24353.68|24431.56|24351.56|10
1736061240000|2025-01-05 07:14:00|24433.67|24353.67|24433.25|24353.25|24433.67|24353.67|24433.21|24353.21|10
1736061250000|2025-01-05 07:14:10|24433.24|24353.24|24433.67|24353.67|24433.85|24353.85|24433.24|24353.24|10
1736061260000|2025-01-05 07:14:20|24434.32|24354.32|24430.54|24350.54|24434.35|24354.35|24430.54|24350.54|9
1736061270000|2025-01-05 07:14:30|24430.93|24350.93|24430.92|24350.92|24431.16|24351.16|24430.77|24350.77|10
1736061280000|2025-01-05 07:14:40|24430.81|24350.81|24428.61|24348.61|24430.81|24350.81|24428.61|24348.61|10
1736061290000|2025-01-05 07:14:50|24428.44|24348.44|24428.14|24348.14|24428.44|24348.44|24427.95|24347.95|9
1736061300000|2025-01-05 07:15:00|24428.3|24348.3|24427.55|24347.55|24428.37|24348.37|24427.55|24347.55|10
1736061310000|2025-01-05 07:15:10|24428.01|24348.01|24428.17|24348.17|24428.17|24348.17|24427.92|24347.92|7
1736061320000|2025-01-05 07:15:20|24427.58|24347.58|24430.18|24350.18|24430.21|24350.21|24427.37|24347.37|10
1736061330000|2025-01-05 07:15:30|24430.25|24350.25|24432.51|24352.51|24432.57|24352.57|24430.25|24350.25|10
1736061340000|2025-01-05 07:15:40|24432.54|24352.54|24432.55|24352.55|24432.59|24352.59|24432.26|24352.26|10
1736061350000|2025-01-05 07:15:50|24433.33|24353.33|24432.52|24352.52|24433.92|24353.92|24432.52|24352.52|10
1736061360000|2025-01-05 07:16:00|24432.49|24352.49|24432.65|24352.65|24432.83|24352.83|24432.45|24352.45|9
1736061370000|2025-01-05 07:16:10|24432.75|24352.75|24433.05|24353.05|24433.32|24353.32|24432.41|24352.41|10
1736061380000|2025-01-05 07:16:20|24432.79|24352.79|24431.25|24351.25|24432.79|24352.79|24431.23|24351.23|10
1736061390000|2025-01-05 07:16:30|24431.3|24351.3|24431.38|24351.38|24432.74|24352.74|24431.3|24351.3|10
1736061400000|2025-01-05 07:16:40|24431.44|24351.44|24431.09|24351.09|24431.44|24351.44|24430.62|24350.62|10
1736061410000|2025-01-05 07:16:50|24431.17|24351.17|24430.82|24350.82|24431.29|24351.29|24430.81|24350.81|9
1736061420000|2025-01-05 07:17:00|24431.09|24351.09|24429.71|24349.71|24431.09|24351.09|24429.71|24349.71|7
1736061430000|2025-01-05 07:17:10|24429.75|24349.75|24430.97|24350.97|24430.97|24350.97|24429.75|24349.75|10
1736061440000|2025-01-05 07:17:20|24430.79|24350.79|24429.9|24349.9|24430.79|24350.79|24429.9|24349.9|10
1736061450000|2025-01-05 07:17:30|24429.87|24349.87|24429.01|24349.01|24429.87|24349.87|24428.77|24348.77|9
1736061460000|2025-01-05 07:17:40|24428.94|24348.94|24426.72|24346.72|24429.02|24349.02|24425.97|24345.97|8
1736061470000|2025-01-05 07:17:50|24426.79|24346.79|24427|24347|24427.22|24347.22|24426.47|24346.47|9
1736061480000|2025-01-05 07:18:00|24426.87|24346.87|24426.28|24346.28|24426.98|24346.98|24426.28|24346.28|9
1736061490000|2025-01-05 07:18:10|24426.87|24346.87|24429.53|24349.53|24429.53|24349.53|24426.87|24346.87|10
1736061500000|2025-01-05 07:18:20|24429.47|24349.47|24431.25|24351.25|24431.34|24351.34|24429.47|24349.47|8
1736061510000|2025-01-05 07:18:30|24431.33|24351.33|24431.01|24351.01|24431.51|24351.51|24430.9|24350.9|10
1736061520000|2025-01-05 07:18:40|24430.84|24350.84|24429.16|24349.16|24431.76|24351.76|24429.16|24349.16|9
1736061530000|2025-01-05 07:18:50|24429.17|24349.17|24428.51|24348.51|24429.18|24349.18|24428.1|24348.1|10
1736061540000|2025-01-05 07:19:00|24428.34|24348.34|24426.21|24346.21|24428.56|24348.56|24426.21|24346.21|10
1736061550000|2025-01-05 07:19:10|24425.53|24345.53|24420.74|24340.74|24425.53|24345.53|24420.74|24340.74|9
1736061560000|2025-01-05 07:19:20|24420.73|24340.73|24421.88|24341.88|24421.88|24341.88|24420.29|24340.29|10
1736061570000|2025-01-05 07:19:30|24421.65|24341.65|24420.64|24340.64|24421.65|24341.65|24420.64|24340.64|9
1736061580000|2025-01-05 07:19:40|24420.68|24340.68|24418.89|24338.89|24421.2|24341.2|24418.89|24338.89|9
1736061590000|2025-01-05 07:19:50|24418.6|24338.6|24417.53|24337.53|24418.6|24338.6|24417.23|24337.23|9
1736061600000|2025-01-05 07:20:00|24417.7|24337.7|24418.04|24338.04|24418.04|24338.04|24417.54|24337.54|10
1736061610000|2025-01-05 07:20:10|24418.1|24338.1|24417.13|24337.13|24419.08|24339.08|24417.13|24337.13|10
1736061620000|2025-01-05 07:20:20|24416.89|24336.89|24418.56|24338.56|24418.57|24338.57|24416.89|24336.89|10
1736061630000|2025-01-05 07:20:30|24418.61|24338.61|24416.1|24336.1|24418.83|24338.83|24416.1|24336.1|9
1736061640000|2025-01-05 07:20:40|24416|24336|24415.62|24335.62|24416.07|24336.07|24415.54|24335.54|10
1736061650000|2025-01-05 07:20:50|24415.54|24335.54|24414.63|24334.63|24415.54|24335.54|24414.61|24334.61|10
1736061660000|2025-01-05 07:21:00|24414.13|24334.13|24413.71|24333.71|24414.13|24334.13|24413.71|24333.71|9
1736061670000|2025-01-05 07:21:10|24413.72|24333.72|24413.71|24333.71|24413.74|24333.74|24413.67|24333.67|8
1736061680000|2025-01-05 07:21:20|24413.7|24333.7|24413.71|24333.71|24413.74|24333.74|24413.68|24333.68|10
1736061690000|2025-01-05 07:21:30|24413.72|24333.72|24413.34|24333.34|24413.82|24333.82|24413.34|24333.34|7
1736061700000|2025-01-05 07:21:40|24413.36|24333.36|24414.81|24334.81|24414.94|24334.94|24413.36|24333.36|7
1736061710000|2025-01-05 07:21:50|24414.54|24334.54|24415.54|24335.54|24415.57|24335.57|24414.38|24334.38|10
1736061720000|2025-01-05 07:22:00|24415.4|24335.4|24416.4|24336.4|24416.49|24336.49|24415.4|24335.4|10
1736061730000|2025-01-05 07:22:10|24416.68|24336.68|24417.84|24337.84|24418.02|24338.02|24416.68|24336.68|10
1736061740000|2025-01-05 07:22:20|24417.86|24337.86|24416.98|24336.98|24417.86|24337.86|24416.87|24336.87|9
1736061750000|2025-01-05 07:22:30|24416.99|24336.99|24418.12|24338.12|24419.88|24339.88|24416.99|24336.99|9
1736061760000|2025-01-05 07:22:40|24418.43|24338.43|24421.73|24341.73|24421.73|24341.73|24418.43|24338.43|9
1736061770000|2025-01-05 07:22:50|24421.72|24341.72|24422.04|24342.04|24422.04|24342.04|24421.72|24341.72|9
1736061780000|2025-01-05 07:23:00|24422.02|24342.02|24422.41|24342.41|24422.44|24342.44|24421.94|24341.94|8
1736061790000|2025-01-05 07:23:10|24422.32|24342.32|24423.91|24343.91|24423.91|24343.91|24422.3|24342.3|10
1736061800000|2025-01-05 07:23:20|24423.88|24343.88|24423.41|24343.41|24423.88|24343.88|24423.41|24343.41|9
1736061810000|2025-01-05 07:23:30|24423.43|24343.43|24427.9|24347.9|24427.9|24347.9|24423.43|24343.43|8
1736061820000|2025-01-05 07:23:40|24427.97|24347.97|24429.31|24349.31|24429.39|24349.39|24427.97|24347.97|10
1736061830000|2025-01-05 07:23:50|24429.4|24349.4|24430.92|24350.92|24430.92|24350.92|24429.4|24349.4|10
1736061840000|2025-01-05 07:24:00|24431.09|24351.09|24433.43|24353.43|24433.43|24353.43|24430.91|24350.91|10
1736061850000|2025-01-05 07:24:10|24433.51|24353.51|24433.35|24353.35|24434.04|24354.04|24433.35|24353.35|9
1736061860000|2025-01-05 07:24:20|24433.09|24353.09|24433.16|24353.16|24433.16|24353.16|24432.66|24352.66|10
1736061870000|2025-01-05 07:24:30|24434.64|24354.64|24435.34|24355.34|24435.34|24355.34|24434.38|24354.38|10
1736061880000|2025-01-05 07:24:40|24435.4|24355.4|24435.31|24355.31|24435.4|24355.4|24434.86|24354.86|10
1736061890000|2025-01-05 07:24:50|24435.29|24355.29|24438.96|24358.96|24439.24|24359.24|24435.29|24355.29|10
1736061900000|2025-01-05 07:25:00|24438.83|24358.83|24439.14|24359.14|24439.16|24359.16|24438.49|24358.49|9
1736061910000|2025-01-05 07:25:10|24439.2|24359.2|24439.2|24359.2|24439.33|24359.33|24438.8|24358.8|10
1736061920000|2025-01-05 07:25:20|24439.18|24359.18|24439.5|24359.5|24439.5|24359.5|24439.15|24359.15|8
1736061930000|2025-01-05 07:25:30|24439.46|24359.46|24441.15|24361.15|24441.66|24361.66|24439.45|24359.45|9
1736061940000|2025-01-05 07:25:40|24441.13|24361.13|24441.22|24361.22|24441.22|24361.22|24441.13|24361.13|10
1736061950000|2025-01-05 07:25:50|24440.72|24360.72|24438.83|24358.83|24440.72|24360.72|24438.83|24358.83|9
1736061960000|2025-01-05 07:26:00|24438.84|24358.84|24439.11|24359.11|24439.11|24359.11|24438.4|24358.4|9
1736061970000|2025-01-05 07:26:10|24439.1|24359.1|24438.75|24358.75|24439.32|24359.32|24438.66|24358.66|9
1736061980000|2025-01-05 07:26:20|24438.84|24358.84|24438.61|24358.61|24438.89|24358.89|24438.3|24358.3|10
1736061990000|2025-01-05 07:26:30|24438.84|24358.84|24438.71|24358.71|24438.84|24358.84|24438.44|24358.44|10
1736062000000|2025-01-05 07:26:40|24438.52|24358.52|24438.71|24358.71|24438.78|24358.78|24438.52|24358.52|8
1736062010000|2025-01-05 07:26:50|24438.79|24358.79|24438.8|24358.8|24439.04|24359.04|24438.71|24358.71|10
1736062020000|2025-01-05 07:27:00|24438.5|24358.5|24436.95|24356.95|24438.5|24358.5|24436.95|24356.95|8
1736062030000|2025-01-05 07:27:10|24436.94|24356.94|24435.57|24355.57|24436.94|24356.94|24434.81|24354.81|8
1736062040000|2025-01-05 07:27:20|24435.75|24355.75|24435.92|24355.92|24435.96|24355.96|24435.15|24355.15|9
1736062050000|2025-01-05 07:27:30|24436.19|24356.19|24435.84|24355.84|24436.38|24356.38|24435.84|24355.84|10
1736062060000|2025-01-05 07:27:40|24435.43|24355.43|24434.4|24354.4|24435.43|24355.43|24434.4|24354.4|7
1736062070000|2025-01-05 07:27:50|24434.33|24354.33|24433.78|24353.78|24434.34|24354.34|24433.69|24353.69|9
1736062080000|2025-01-05 07:28:00|24433.94|24353.94|24433.24|24353.24|24433.94|24353.94|24433.14|24353.14|10
1736062090000|2025-01-05 07:28:10|24433.23|24353.23|24434.03|24354.03|24434.03|24354.03|24432.92|24352.92|10
1736062100000|2025-01-05 07:28:20|24434.35|24354.35|24433.65|24353.65|24434.35|24354.35|24433.64|24353.64|9
1736062110000|2025-01-05 07:28:30|24433.64|24353.64|24432.17|24352.17|24433.64|24353.64|24432.17|24352.17|10
1736062120000|2025-01-05 07:28:40|24432.13|24352.13|24431.49|24351.49|24432.13|24352.13|24431.45|24351.45|9
1736062130000|2025-01-05 07:28:50|24431.47|24351.47|24431.54|24351.54|24431.71|24351.71|24431.47|24351.47|8
1736062140000|2025-01-05 07:29:00|24431.11|24351.11|24431.57|24351.57|24431.72|24351.72|24430.82|24350.82|10
1736062150000|2025-01-05 07:29:10|24431.46|24351.46|24431.53|24351.53|24431.53|24351.53|24431.11|24351.11|10
1736062160000|2025-01-05 07:29:20|24431.52|24351.52|24429.84|24349.84|24431.52|24351.52|24429.73|24349.73|10
1736062170000|2025-01-05 07:29:30|24429.6|24349.6|24429.7|24349.7|24430.11|24350.11|24429.17|24349.17|10
1736062180000|2025-01-05 07:29:40|24429.73|24349.73|24429.85|24349.85|24429.85|24349.85|24429.42|24349.42|8
1736062190000|2025-01-05 07:29:50|24429.83|24349.83|24425.67|24345.67|24429.83|24349.83|24425.67|24345.67|8
1736062200000|2025-01-05 07:30:00|24425.74|24345.74|24423.98|24343.98|24425.79|24345.79|24423.98|24343.98|10
1736062210000|2025-01-05 07:30:10|24423.69|24343.69|24426.83|24346.83|24427.45|24347.45|24423.69|24343.69|10
1736062220000|2025-01-05 07:30:20|24426.19|24346.19|24426.83|24346.83|24426.92|24346.92|24425.39|24345.39|10
1736062230000|2025-01-05 07:30:30|24426.71|24346.71|24426.03|24346.03|24426.96|24346.96|24425.62|24345.62|10
1736062240000|2025-01-05 07:30:40|24426.04|24346.04|24426.42|24346.42|24427.26|24347.26|24426.04|24346.04|10
1736062250000|2025-01-05 07:30:50|24426.41|24346.41|24426.37|24346.37|24426.46|24346.46|24425.69|24345.69|10
1736062260000|2025-01-05 07:31:00|24426.5|24346.5|24429.34|24349.34|24429.34|24349.34|24426.5|24346.5|9
1736062270000|2025-01-05 07:31:10|24429.28|24349.28|24431.96|24351.96|24432.18|24352.18|24428.46|24348.46|10
1736062280000|2025-01-05 07:31:20|24432.01|24352.01|24432.82|24352.82|24432.82|24352.82|24432.01|24352.01|10
1736062290000|2025-01-05 07:31:30|24432.86|24352.86|24432.37|24352.37|24433.66|24353.66|24432.37|24352.37|10
1736062300000|2025-01-05 07:31:40|24432.01|24352.01|24426.75|24346.75|24432.01|24352.01|24426.48|24346.48|10
1736062310000|2025-01-05 07:31:50|24426.89|24346.89|24426.28|24346.28|24426.89|24346.89|24426.28|24346.28|10
1736062320000|2025-01-05 07:32:00|24426.27|24346.27|24427.04|24347.04|24427.04|24347.04|24426.16|24346.16|10
1736062330000|2025-01-05 07:32:10|24427.03|24347.03|24425.76|24345.76|24427.09|24347.09|24425.76|24345.76|10
1736062340000|2025-01-05 07:32:20|24423.71|24343.71|24423.03|24343.03|24424.21|24344.21|24423.03|24343.03|9
1736062350000|2025-01-05 07:32:30|24422.88|24342.88|24421.92|24341.92|24422.88|24342.88|24421.92|24341.92|9
1736062360000|2025-01-05 07:32:40|24421.58|24341.58|24418.91|24338.91|24421.58|24341.58|24418.91|24338.91|10
1736062370000|2025-01-05 07:32:50|24418.99|24338.99|24419.32|24339.32|24419.66|24339.66|24418.7|24338.7|10
1736062380000|2025-01-05 07:33:00|24419.04|24339.04|24418.46|24338.46|24419.04|24339.04|24418.46|24338.46|8
1736062390000|2025-01-05 07:33:10|24418.64|24338.64|24420.86|24340.86|24420.86|24340.86|24418.64|24338.64|8
1736062400000|2025-01-05 07:33:20|24420.85|24340.85|24421.54|24341.54|24421.54|24341.54|24420.62|24340.62|10
1736062410000|2025-01-05 07:33:30|24421.63|24341.63|24421.66|24341.66|24422.07|24342.07|24421.63|24341.63|10
1736062420000|2025-01-05 07:33:40|24421.51|24341.51|24420.1|24340.1|24421.51|24341.51|24420.1|24340.1|7
1736062430000|2025-01-05 07:33:50|24420.19|24340.19|24423.23|24343.23|24423.23|24343.23|24419.83|24339.83|8
1736062440000|2025-01-05 07:34:00|24423.99|24343.99|24427.19|24347.19|24427.19|24347.19|24423.47|24343.47|10
1736062450000|2025-01-05 07:34:10|24427.5|24347.5|24427.47|24347.47|24427.82|24347.82|24427.29|24347.29|9
1736062460000|2025-01-05 07:34:20|24427.56|24347.56|24428.45|24348.45|24428.45|24348.45|24427.56|24347.56|8
1736062470000|2025-01-05 07:34:30|24428.49|24348.49|24428.44|24348.44|24429.43|24349.43|24428.44|24348.44|9
1736062480000|2025-01-05 07:34:40|24428.31|24348.31|24427.83|24347.83|24428.31|24348.31|24427.6|24347.6|7
1736062490000|2025-01-05 07:34:50|24427.6|24347.6|24427.39|24347.39|24428.2|24348.2|24427.22|24347.22|9
1736062500000|2025-01-05 07:35:00|24427.26|24347.26|24426.05|24346.05|24427.26|24347.26|24426.02|24346.02|9
1736062510000|2025-01-05 07:35:10|24426.13|24346.13|24427.44|24347.44|24427.44|24347.44|24426.13|24346.13|9
1736062520000|2025-01-05 07:35:20|24427.53|24347.53|24429.48|24349.48|24429.65|24349.65|24427.53|24347.53|9
1736062530000|2025-01-05 07:35:30|24429.49|24349.49|24430.41|24350.41|24430.41|24350.41|24429.45|24349.45|8
1736062540000|2025-01-05 07:35:40|24430.36|24350.36|24430.38|24350.38|24430.39|24350.39|24430.21|24350.21|9
1736062550000|2025-01-05 07:35:50|24430.44|24350.44|24431.49|24351.49|24431.49|24351.49|24430.36|24350.36|10
1736062560000|2025-01-05 07:36:00|24431.46|24351.46|24431.56|24351.56|24431.57|24351.57|24431.14|24351.14|9
1736062570000|2025-01-05 07:36:10|24431.72|24351.72|24431.52|24351.52|24431.72|24351.72|24431.28|24351.28|9
1736062580000|2025-01-05 07:36:20|24431.33|24351.33|24431.66|24351.66|24431.95|24351.95|24431.31|24351.31|10
1736062590000|2025-01-05 07:36:30|24431.7|24351.7|24431.93|24351.93|24431.96|24351.96|24431.26|24351.26|8
1736062600000|2025-01-05 07:36:40|24431.96|24351.96|24432.04|24352.04|24432.69|24352.69|24431.96|24351.96|9
1736062610000|2025-01-05 07:36:50|24431.82|24351.82|24431.86|24351.86|24431.86|24351.86|24431.3|24351.3|10
1736062620000|2025-01-05 07:37:00|24432.37|24352.37|24434.66|24354.66|24435.13|24355.13|24432.37|24352.37|10
1736062630000|2025-01-05 07:37:10|24434.47|24354.47|24435.42|24355.42|24435.42|24355.42|24434.47|24354.47|9
1736062640000|2025-01-05 07:37:20|24435.87|24355.87|24436.55|24356.55|24436.78|24356.78|24435.75|24355.75|10
1736062650000|2025-01-05 07:37:30|24436.57|24356.57|24437.21|24357.21|24437.29|24357.29|24436.57|24356.57|10
1736062660000|2025-01-05 07:37:40|24436.96|24356.96|24437.23|24357.23|24437.39|24357.39|24436.32|24356.32|9
1736062670000|2025-01-05 07:37:50|24437.02|24357.02|24436.25|24356.25|24437.56|24357.56|24436.25|24356.25|9
1736062680000|2025-01-05 07:38:00|24436.26|24356.26|24435.57|24355.57|24436.26|24356.26|24435.13|24355.13|10
1736062690000|2025-01-05 07:38:10|24435.67|24355.67|24436.14|24356.14|24436.29|24356.29|24435.67|24355.67|10
1736062700000|2025-01-05 07:38:20|24436.18|24356.18|24434.7|24354.7|24436.18|24356.18|24434.7|24354.7|8
1736062710000|2025-01-05 07:38:30|24435.07|24355.07|24435.33|24355.33|24435.9|24355.9|24435.06|24355.06|9
1736062720000|2025-01-05 07:38:40|24435.1|24355.1|24434.79|24354.79|24435.1|24355.1|24434.73|24354.73|10
1736062730000|2025-01-05 07:38:50|24434.53|24354.53|24434.93|24354.93|24434.93|24354.93|24434.5|24354.5|10
1736062740000|2025-01-05 07:39:00|24434.29|24354.29|24434.02|24354.02|24434.61|24354.61|24434.02|24354.02|7
1736062750000|2025-01-05 07:39:10|24434.03|24354.03|24432.46|24352.46|24434.03|24354.03|24432.46|24352.46|10
1736062760000|2025-01-05 07:39:20|24432.36|24352.36|24432.69|24352.69|24432.82|24352.82|24432.36|24352.36|9
1736062770000|2025-01-05 07:39:30|24432.64|24352.64|24432.23|24352.23|24432.64|24352.64|24432.17|24352.17|9
1736062780000|2025-01-05 07:39:40|24432.24|24352.24|24432.76|24352.76|24432.76|24352.76|24432|24352|10
1736062790000|2025-01-05 07:39:50|24433.14|24353.14|24433.91|24353.91|24433.98|24353.98|24433.14|24353.14|10
1736062800000|2025-01-05 07:40:00|24433.86|24353.86|24433.46|24353.46|24433.87|24353.87|24433.46|24353.46|10
1736062810000|2025-01-05 07:40:10|24433.53|24353.53|24430.04|24350.04|24433.89|24353.89|24430.04|24350.04|10
1736062820000|2025-01-05 07:40:20|24429.88|24349.88|24430.7|24350.7|24430.7|24350.7|24429.14|24349.14|10
1736062830000|2025-01-05 07:40:30|24431.21|24351.21|24431.76|24351.76|24431.87|24351.87|24431.21|24351.21|10
1736062840000|2025-01-05 07:40:40|24431.79|24351.79|24431.18|24351.18|24431.79|24351.79|24431.18|24351.18|9
1736062850000|2025-01-05 07:40:50|24431.17|24351.17|24430.81|24350.81|24431.19|24351.19|24430.81|24350.81|10
1736062860000|2025-01-05 07:41:00|24430.98|24350.98|24428.57|24348.57|24431.84|24351.84|24428.52|24348.52|10
1736062870000|2025-01-05 07:41:10|24428.41|24348.41|24427.21|24347.21|24428.41|24348.41|24427.21|24347.21|10
1736062880000|2025-01-05 07:41:20|24427.2|24347.2|24425.62|24345.62|24427.21|24347.21|24425.62|24345.62|8
1736062890000|2025-01-05 07:41:30|24425.55|24345.55|24424.1|24344.1|24425.55|24345.55|24423.99|24343.99|9
1736062900000|2025-01-05 07:41:40|24424.06|24344.06|24423.79|24343.79|24424.21|24344.21|24423.79|24343.79|10
1736062910000|2025-01-05 07:41:50|24423.81|24343.81|24423.71|24343.71|24423.89|24343.89|24423.69|24343.69|9
1736062920000|2025-01-05 07:42:00|24423.31|24343.31|24422.55|24342.55|24423.64|24343.64|24422.55|24342.55|9
1736062930000|2025-01-05 07:42:10|24423.09|24343.09|24423.54|24343.54|24423.84|24343.84|24423.09|24343.09|10
1736062940000|2025-01-05 07:42:20|24422.81|24342.81|24422.09|24342.09|24422.81|24342.81|24421.91|24341.91|9
1736062950000|2025-01-05 07:42:30|24422.24|24342.24|24422.25|24342.25|24422.82|24342.82|24422.24|24342.24|9
1736062960000|2025-01-05 07:42:40|24422.5|24342.5|24424.91|24344.91|24424.91|24344.91|24422.49|24342.49|9
1736062970000|2025-01-05 07:42:50|24424.88|24344.88|24424.7|24344.7|24424.89|24344.89|24424.67|24344.67|9
1736062980000|2025-01-05 07:43:00|24424.78|24344.78|24426.68|24346.68|24426.68|24346.68|24424.78|24344.78|9
1736062990000|2025-01-05 07:43:10|24426.9|24346.9|24427.9|24347.9|24428.6|24348.6|24426.9|24346.9|9
1736063000000|2025-01-05 07:43:20|24427.66|24347.66|24427.58|24347.58|24427.84|24347.84|24427.53|24347.53|10
1736063010000|2025-01-05 07:43:30|24427.61|24347.61|24427.39|24347.39|24427.78|24347.78|24427.23|24347.23|8
1736063020000|2025-01-05 07:43:40|24426.75|24346.75|24425.29|24345.29|24426.75|24346.75|24425.23|24345.23|10
1736063030000|2025-01-05 07:43:50|24425.32|24345.32|24425.45|24345.45|24425.45|24345.45|24424.99|24344.99|10
1736063040000|2025-01-05 07:44:00|24425.26|24345.26|24425.69|24345.69|24425.69|24345.69|24424.73|24344.73|10
1736063050000|2025-01-05 07:44:10|24425.66|24345.66|24425.81|24345.81|24425.81|24345.81|24425.38|24345.38|8
1736063060000|2025-01-05 07:44:20|24425.8|24345.8|24425.86|24345.86|24425.87|24345.87|24425.76|24345.76|8
1736063070000|2025-01-05 07:44:30|24425.98|24345.98|24423.87|24343.87|24425.98|24345.98|24423.66|24343.66|8
1736063080000|2025-01-05 07:44:40|24423.68|24343.68|24423.65|24343.65|24423.68|24343.68|24423.56|24343.56|9
1736063090000|2025-01-05 07:44:50|24423.67|24343.67|24424.1|24344.1|24424.1|24344.1|24423.56|24343.56|9
1736063100000|2025-01-05 07:45:00|24424.31|24344.31|24425.16|24345.16|24425.16|24345.16|24424.25|24344.25|10
1736063110000|2025-01-05 07:45:10|24425.12|24345.12|24424.23|24344.23|24425.32|24345.32|24424.23|24344.23|10
1736063120000|2025-01-05 07:45:20|24424.19|24344.19|24423.92|24343.92|24424.68|24344.68|24423.92|24343.92|9
1736063130000|2025-01-05 07:45:30|24423.69|24343.69|24421.61|24341.61|24423.69|24343.69|24421.6|24341.6|10
1736063140000|2025-01-05 07:45:40|24421.51|24341.51|24419.12|24339.12|24421.51|24341.51|24419.12|24339.12|9
1736063150000|2025-01-05 07:45:50|24418.56|24338.56|24416.4|24336.4|24418.69|24338.69|24416.4|24336.4|9
1736063160000|2025-01-05 07:46:00|24415.29|24335.29|24412.66|24332.66|24415.29|24335.29|24412.66|24332.66|10
1736063170000|2025-01-05 07:46:10|24412.5|24332.5|24412.68|24332.68|24412.68|24332.68|24412|24332|8
1736063180000|2025-01-05 07:46:20|24412.65|24332.65|24412.18|24332.18|24412.65|24332.65|24412.18|24332.18|6
1736063190000|2025-01-05 07:46:30|24412.2|24332.2|24412.62|24332.62|24412.64|24332.64|24412.2|24332.2|9
1736063200000|2025-01-05 07:46:40|24412.64|24332.64|24412.97|24332.97|24413.02|24333.02|24412.49|24332.49|10
1736063210000|2025-01-05 07:46:50|24413.01|24333.01|24413.33|24333.33|24413.95|24333.95|24412.96|24332.96|9
1736063220000|2025-01-05 07:47:00|24413.48|24333.48|24414.11|24334.11|24414.11|24334.11|24412.64|24332.64|10
1736063230000|2025-01-05 07:47:10|24414.7|24334.7|24415.94|24335.94|24415.94|24335.94|24414.7|24334.7|10
1736063240000|2025-01-05 07:47:20|24416.01|24336.01|24412.94|24332.94|24416.01|24336.01|24412.94|24332.94|10
1736063250000|2025-01-05 07:47:30|24412.88|24332.88|24411.63|24331.63|24413.35|24333.35|24411.63|24331.63|9
1736063260000|2025-01-05 07:47:40|24411.44|24331.44|24409.94|24329.94|24411.44|24331.44|24409.94|24329.94|9
1736063270000|2025-01-05 07:47:50|24409.6|24329.6|24409.82|24329.82|24409.82|24329.82|24409.42|24329.42|10
1736063280000|2025-01-05 07:48:00|24409.83|24329.83|24409.55|24329.55|24409.83|24329.83|24409.55|24329.55|9
1736063290000|2025-01-05 07:48:10|24409.49|24329.49|24406.27|24326.27|24409.49|24329.49|24406.27|24326.27|9
1736063300000|2025-01-05 07:48:20|24406.16|24326.16|24404.31|24324.31|24406.16|24326.16|24404.31|24324.31|10
1736063310000|2025-01-05 07:48:30|24403.91|24323.91|24404.7|24324.7|24404.83|24324.83|24403.68|24323.68|10
1736063320000|2025-01-05 07:48:40|24404.02|24324.02|24404.8|24324.8|24404.8|24324.8|24404.02|24324.02|10
1736063330000|2025-01-05 07:48:50|24404.78|24324.78|24404.39|24324.39|24404.81|24324.81|24404.39|24324.39|9
1736063340000|2025-01-05 07:49:00|24405.52|24325.52|24405.24|24325.24|24405.52|24325.52|24405.24|24325.24|10
1736063350000|2025-01-05 07:49:10|24405.78|24325.78|24406.33|24326.33|24406.4|24326.4|24405.76|24325.76|7
1736063360000|2025-01-05 07:49:20|24406.88|24326.88|24408.15|24328.15|24408.22|24328.22|24406.88|24326.88|9
1736063370000|2025-01-05 07:49:30|24407.75|24327.75|24407.61|24327.61|24407.75|24327.75|24407.61|24327.61|8
1736063380000|2025-01-05 07:49:40|24407.6|24327.6|24407.12|24327.12|24407.6|24327.6|24407.12|24327.12|5
1736063390000|2025-01-05 07:49:50|24407.11|24327.11|24407.22|24327.22|24407.33|24327.33|24406.76|24326.76|9
1736063400000|2025-01-05 07:50:00|24407.23|24327.23|24405.91|24325.91|24407.31|24327.31|24405.91|24325.91|10
1736063410000|2025-01-05 07:50:10|24405.43|24325.43|24405.67|24325.67|24405.78|24325.78|24405.43|24325.43|9
1736063420000|2025-01-05 07:50:20|24405.79|24325.79|24407.91|24327.91|24407.91|24327.91|24405.79|24325.79|10
1736063430000|2025-01-05 07:50:30|24407.97|24327.97|24407.04|24327.04|24408.36|24328.36|24407.04|24327.04|10
1736063440000|2025-01-05 07:50:40|24407|24327|24407.52|24327.52|24407.52|24327.52|24406.84|24326.84|10
1736063450000|2025-01-05 07:50:50|24407.55|24327.55|24408.82|24328.82|24408.82|24328.82|24407.55|24327.55|9
1736063460000|2025-01-05 07:51:00|24410.83|24330.83|24410.25|24330.25|24410.83|24330.83|24410|24330|10
1736063470000|2025-01-05 07:51:10|24409.97|24329.97|24410.11|24330.11|24410.3|24330.3|24409.89|24329.89|10
1736063480000|2025-01-05 07:51:20|24410.15|24330.15|24410.5|24330.5|24410.5|24330.5|24409.92|24329.92|9
1736063490000|2025-01-05 07:51:30|24410.56|24330.56|24412.97|24332.97|24412.97|24332.97|24410.56|24330.56|10
1736063500000|2025-01-05 07:51:40|24413.11|24333.11|24414.22|24334.22|24414.22|24334.22|24413.11|24333.11|9
1736063510000|2025-01-05 07:51:50|24414.89|24334.89|24416.94|24336.94|24416.94|24336.94|24414.89|24334.89|10
1736063520000|2025-01-05 07:52:00|24417.07|24337.07|24417.72|24337.72|24417.99|24337.99|24417.07|24337.07|9
1736063530000|2025-01-05 07:52:10|24417.84|24337.84|24417.55|24337.55|24417.87|24337.87|24416.93|24336.93|9
1736063540000|2025-01-05 07:52:20|24417.56|24337.56|24416.9|24336.9|24417.58|24337.58|24416.89|24336.89|9
1736063550000|2025-01-05 07:52:30|24416.84|24336.84|24416.92|24336.92|24417.15|24337.15|24416.84|24336.84|10
1736063560000|2025-01-05 07:52:40|24416.86|24336.86|24416|24336|24417.06|24337.06|24416|24336|10
1736063570000|2025-01-05 07:52:50|24415.67|24335.67|24415.58|24335.58|24415.9|24335.9|24415.53|24335.53|8
1736063580000|2025-01-05 07:53:00|24415.66|24335.66|24412.34|24332.34|24415.66|24335.66|24412.32|24332.32|10
1736063590000|2025-01-05 07:53:10|24412.35|24332.35|24411.29|24331.29|24412.35|24332.35|24410.44|24330.44|9
1736063600000|2025-01-05 07:53:20|24411.36|24331.36|24410.25|24330.25|24411.36|24331.36|24410.16|24330.16|10
1736063610000|2025-01-05 07:53:30|24410.29|24330.29|24409.33|24329.33|24410.29|24330.29|24409.33|24329.33|10
1736063620000|2025-01-05 07:53:40|24409.34|24329.34|24408.89|24328.89|24409.54|24329.54|24408.89|24328.89|9
1736063630000|2025-01-05 07:53:50|24408.87|24328.87|24408.57|24328.57|24408.9|24328.9|24408.06|24328.06|10
1736063640000|2025-01-05 07:54:00|24407.9|24327.9|24407.82|24327.82|24408.31|24328.31|24407.82|24327.82|9
1736063650000|2025-01-05 07:54:10|24407.89|24327.89|24405.55|24325.55|24408.53|24328.53|24405.55|24325.55|10
1736063660000|2025-01-05 07:54:20|24403.62|24323.62|24404.66|24324.66|24404.67|24324.67|24403.62|24323.62|10
1736063670000|2025-01-05 07:54:30|24404.72|24324.72|24403.34|24323.34|24404.74|24324.74|24403.11|24323.11|10
1736063680000|2025-01-05 07:54:40|24403.36|24323.36|24407.63|24327.63|24407.63|24327.63|24403.36|24323.36|9
1736063690000|2025-01-05 07:54:50|24407.69|24327.69|24407.38|24327.38|24408.58|24328.58|24407.38|24327.38|10
1736063700000|2025-01-05 07:55:00|24407.34|24327.34|24409.5|24329.5|24409.5|24329.5|24407.34|24327.34|9
1736063710000|2025-01-05 07:55:10|24409.66|24329.66|24409.95|24329.95|24410.62|24330.62|24409.66|24329.66|10
1736063720000|2025-01-05 07:55:20|24409.94|24329.94|24408.29|24328.29|24410.13|24330.13|24408.29|24328.29|10
1736063730000|2025-01-05 07:55:30|24408.26|24328.26|24407.14|24327.14|24408.26|24328.26|24407.14|24327.14|10
1736063740000|2025-01-05 07:55:40|24407.04|24327.04|24406.96|24326.96|24407.04|24327.04|24406.86|24326.86|9
1736063750000|2025-01-05 07:55:50|24406.92|24326.92|24405.62|24325.62|24406.98|24326.98|24405.62|24325.62|7
1736063760000|2025-01-05 07:56:00|24405.6|24325.6|24405.55|24325.55|24406.85|24326.85|24405.37|24325.37|8
1736063770000|2025-01-05 07:56:10|24405.38|24325.38|24405.02|24325.02|24405.52|24325.52|24405.01|24325.01|9
1736063780000|2025-01-05 07:56:20|24404.99|24324.99|24404.87|24324.87|24404.99|24324.99|24404.81|24324.81|10
1736063790000|2025-01-05 07:56:30|24404.89|24324.89|24404.59|24324.59|24404.89|24324.89|24404.56|24324.56|9
1736063800000|2025-01-05 07:56:40|24404.51|24324.51|24404.87|24324.87|24405.82|24325.82|24404.48|24324.48|10
1736063810000|2025-01-05 07:56:50|24405.04|24325.04|24405.55|24325.55|24405.63|24325.63|24405.04|24325.04|9
1736063820000|2025-01-05 07:57:00|24405.32|24325.32|24405.9|24325.9|24406.05|24326.05|24405.32|24325.32|10
1736063830000|2025-01-05 07:57:10|24405.83|24325.83|24406.1|24326.1|24406.1|24326.1|24405.8|24325.8|8
1736063840000|2025-01-05 07:57:20|24405.58|24325.58|24406.22|24326.22|24406.22|24326.22|24405.33|24325.33|9
1736063850000|2025-01-05 07:57:30|24406.2|24326.2|24405.2|24325.2|24406.2|24326.2|24405.2|24325.2|9
1736063860000|2025-01-05 07:57:40|24404.88|24324.88|24404.34|24324.34|24404.88|24324.88|24404.32|24324.32|9
1736063870000|2025-01-05 07:57:50|24404.32|24324.32|24402.81|24322.81|24404.32|24324.32|24402.81|24322.81|9
1736063880000|2025-01-05 07:58:00|24402.7|24322.7|24402.26|24322.26|24402.7|24322.7|24401.89|24321.89|10
1736063890000|2025-01-05 07:58:10|24402.29|24322.29|24400.67|24320.67|24402.29|24322.29|24400.67|24320.67|9
1736063900000|2025-01-05 07:58:20|24400.73|24320.73|24401.66|24321.66|24401.66|24321.66|24400.29|24320.29|10
1736063910000|2025-01-05 07:58:30|24401.71|24321.71|24401.98|24321.98|24402.55|24322.55|24401.71|24321.71|10
1736063920000|2025-01-05 07:58:40|24402|24322|24403.54|24323.54|24403.54|24323.54|24402|24322|10
1736063930000|2025-01-05 07:58:50|24403.68|24323.68|24404.52|24324.52|24404.52|24324.52|24403.68|24323.68|10
1736063940000|2025-01-05 07:59:00|24404.53|24324.53|24403.83|24323.83|24405.09|24325.09|24403.83|24323.83|9
1736063950000|2025-01-05 07:59:10|24403.56|24323.56|24403.78|24323.78|24403.86|24323.86|24403.38|24323.38|10
1736063960000|2025-01-05 07:59:20|24403.79|24323.79|24403.02|24323.02|24404.18|24324.18|24403.02|24323.02|10
1736063970000|2025-01-05 07:59:30|24403.03|24323.03|24403.62|24323.62|24403.62|24323.62|24402.79|24322.79|9
1736063980000|2025-01-05 07:59:40|24403.86|24323.86|24404.31|24324.31|24404.31|24324.31|24403.86|24323.86|9
1736063990000|2025-01-05 07:59:50|24404.41|24324.41|24403.72|24323.72|24404.52|24324.52|24403.57|24323.57|9
1736064000000|2025-01-05 08:00:00|24404.17|24324.17|24401.57|24321.57|24404.96|24324.96|24401.57|24321.57|10
1736064010000|2025-01-05 08:00:10|24400.73|24320.73|24393.47|24313.47|24400.73|24320.73|24393.47|24313.47|10
1736064020000|2025-01-05 08:00:20|24392.25|24312.25|24394.51|24314.51|24394.51|24314.51|24391.56|24311.56|10
1736064030000|2025-01-05 08:00:30|24394.7|24314.7|24397.24|24317.24|24397.24|24317.24|24394.51|24314.51|10
1736064040000|2025-01-05 08:00:40|24397.34|24317.34|24397.2|24317.2|24398.25|24318.25|24397.15|24317.15|10
1736064050000|2025-01-05 08:00:50|24397.52|24317.52|24398.95|24318.95|24398.95|24318.95|24397.52|24317.52|9
1736064060000|2025-01-05 08:01:00|24399|24319|24398.31|24318.31|24399|24319|24397.23|24317.23|10
1736064070000|2025-01-05 08:01:10|24398.52|24318.52|24397.95|24317.95|24398.52|24318.52|24397.88|24317.88|10
1736064080000|2025-01-05 08:01:20|24397.92|24317.92|24396.42|24316.42|24397.96|24317.96|24396.25|24316.25|10
1736064090000|2025-01-05 08:01:30|24395.47|24315.47|24392.55|24312.55|24395.47|24315.47|24392.55|24312.55|10
1736064100000|2025-01-05 08:01:40|24391.73|24311.73|24389.59|24309.59|24391.73|24311.73|24389.59|24309.59|10
1736064110000|2025-01-05 08:01:50|24389.53|24309.53|24385.83|24305.83|24389.53|24309.53|24385.83|24305.83|10
1736064120000|2025-01-05 08:02:00|24385.45|24305.45|24391.23|24311.23|24391.23|24311.23|24384.94|24304.94|10
1736064130000|2025-01-05 08:02:10|24391.83|24311.83|24391.66|24311.66|24392.44|24312.44|24391.66|24311.66|9
1736064140000|2025-01-05 08:02:20|24391.51|24311.51|24392.81|24312.81|24392.81|24312.81|24391.51|24311.51|10
1736064150000|2025-01-05 08:02:30|24392.83|24312.83|24391.54|24311.54|24392.83|24312.83|24391.48|24311.48|9
1736064160000|2025-01-05 08:02:40|24391.37|24311.37|24388.51|24308.51|24391.37|24311.37|24388.45|24308.45|10
1736064170000|2025-01-05 08:02:50|24388.46|24308.46|24387.64|24307.64|24388.46|24308.46|24387.34|24307.34|9
1736064180000|2025-01-05 08:03:00|24386.72|24306.72|24387.3|24307.3|24387.3|24307.3|24386.02|24306.02|8
1736064190000|2025-01-05 08:03:10|24387.43|24307.43|24383.38|24303.38|24387.43|24307.43|24383.38|24303.38|9
1736064200000|2025-01-05 08:03:20|24383.36|24303.36|24382.13|24302.13|24383.38|24303.38|24382.13|24302.13|9
1736064210000|2025-01-05 08:03:30|24381.96|24301.96|24376.26|24296.26|24381.96|24301.96|24376.26|24296.26|10
1736064220000|2025-01-05 08:03:40|24376.25|24296.25|24367.74|24287.74|24376.25|24296.25|24367.45|24287.45|10
1736064230000|2025-01-05 08:03:50|24365.18|24285.18|24355.28|24275.28|24365.18|24285.18|24355.28|24275.28|10
1736064240000|2025-01-05 08:04:00|24355.27|24275.27|24353.26|24273.26|24355.27|24275.27|24353.26|24273.26|10
1736064250000|2025-01-05 08:04:10|24353.2|24273.2|24351.87|24271.87|24353.2|24273.2|24351.33|24271.33|9
1736064260000|2025-01-05 08:04:20|24352.62|24272.62|24355.7|24275.7|24355.95|24275.95|24352.62|24272.62|10
1736064270000|2025-01-05 08:04:30|24356.05|24276.05|24352.63|24272.63|24356.05|24276.05|24352.63|24272.63|10
1736064280000|2025-01-05 08:04:40|24352.91|24272.91|24350.92|24270.92|24352.91|24272.91|24350.84|24270.84|10
1736064290000|2025-01-05 08:04:50|24350.52|24270.52|24349.65|24269.65|24350.52|24270.52|24346.84|24266.84|10
1736064300000|2025-01-05 08:05:00|24348.82|24268.82|24347.34|24267.34|24348.82|24268.82|24345.61|24265.61|10
1736064310000|2025-01-05 08:05:10|24347.73|24267.73|24345.83|24265.83|24348.15|24268.15|24345.36|24265.36|10
1736064320000|2025-01-05 08:05:20|24346.05|24266.05|24346.22|24266.22|24346.95|24266.95|24345.79|24265.79|10
1736064330000|2025-01-05 08:05:30|24346.12|24266.12|24345.13|24265.13|24346.46|24266.46|24345.13|24265.13|10
1736064340000|2025-01-05 08:05:40|24344.74|24264.74|24338.92|24258.92|24344.74|24264.74|24338.92|24258.92|10
1736064350000|2025-01-05 08:05:50|24338.01|24258.01|24334.21|24254.21|24338.01|24258.01|24334.21|24254.21|10
1736064360000|2025-01-05 08:06:00|24334.01|24254.01|24331.05|24251.05|24334.58|24254.58|24331.05|24251.05|10
1736064370000|2025-01-05 08:06:10|24330.53|24250.53|24327.07|24247.07|24330.53|24250.53|24326.85|24246.85|10
1736064380000|2025-01-05 08:06:20|24327.17|24247.17|24327.46|24247.46|24327.46|24247.46|24326.81|24246.81|10
1736064390000|2025-01-05 08:06:30|24327.95|24247.95|24327.59|24247.59|24328.73|24248.73|24327.42|24247.42|10
1736064400000|2025-01-05 08:06:40|24326.72|24246.72|24326.7|24246.7|24327.29|24247.29|24326.39|24246.39|9
1736064410000|2025-01-05 08:06:50|24326.63|24246.63|24324.38|24244.38|24326.84|24246.84|24324.01|24244.01|10
1736064420000|2025-01-05 08:07:00|24324.55|24244.55|24326.13|24246.13|24326.13|24246.13|24324.55|24244.55|10
1736064430000|2025-01-05 08:07:10|24326.03|24246.03|24320.23|24240.23|24326.03|24246.03|24320.23|24240.23|10
1736064440000|2025-01-05 08:07:20|24320.72|24240.72|24318.28|24238.28|24320.72|24240.72|24318.28|24238.28|10
1736064450000|2025-01-05 08:07:30|24318.18|24238.18|24300.65|24220.65|24318.18|24238.18|24300.65|24220.65|10
1736064460000|2025-01-05 08:07:40|24300.21|24220.21|24289.87|24209.87|24300.25|24220.25|24289.87|24209.87|10
1736064470000|2025-01-05 08:07:50|24290.15|24210.15|24288.58|24208.58|24290.7|24210.7|24288.58|24208.58|10
1736064480000|2025-01-05 08:08:00|24288.73|24208.73|24290.4|24210.4|24290.4|24210.4|24288.73|24208.73|10
1736064490000|2025-01-05 08:08:10|24290.8|24210.8|24289.5|24209.5|24290.8|24210.8|24288.87|24208.87|10
1736064500000|2025-01-05 08:08:20|24289.34|24209.34|24288.85|24208.85|24289.34|24209.34|24287.08|24207.08|10
1736064510000|2025-01-05 08:08:30|24289.75|24209.75|24290.04|24210.04|24290.57|24210.57|24289.75|24209.75|9
1736064520000|2025-01-05 08:08:40|24290.11|24210.11|24293.31|24213.31|24293.35|24213.35|24290.11|24210.11|10
1736064530000|2025-01-05 08:08:50|24293.43|24213.43|24296.95|24216.95|24296.95|24216.95|24293.17|24213.17|10
1736064540000|2025-01-05 08:09:00|24296.96|24216.96|24295.09|24215.09|24297.9|24217.9|24295.09|24215.09|10
1736064550000|2025-01-05 08:09:10|24295.12|24215.12|24294.34|24214.34|24295.12|24215.12|24294.14|24214.14|10
1736064560000|2025-01-05 08:09:20|24294.4|24214.4|24289.86|24209.86|24294.6|24214.6|24289.2|24209.2|10
1736064570000|2025-01-05 08:09:30|24289.87|24209.87|24289.27|24209.27|24290.3|24210.3|24289.13|24209.13|10
1736064580000|2025-01-05 08:09:40|24289.04|24209.04|24288.32|24208.32|24289.07|24209.07|24288.32|24208.32|10
1736064590000|2025-01-05 08:09:50|24288.59|24208.59|24288.92|24208.92|24289.23|24209.23|24288.07|24208.07|10
1736064600000|2025-01-05 08:10:00|24289.61|24209.61|24288.97|24208.97|24291.17|24211.17|24288.97|24208.97|10
1736064610000|2025-01-05 08:10:10|24288.64|24208.64|24289.23|24209.23|24289.3|24209.3|24288.64|24208.64|10
1736064620000|2025-01-05 08:10:20|24289.2|24209.2|24292.38|24212.38|24292.38|24212.38|24289.2|24209.2|10
1736064630000|2025-01-05 08:10:30|24292.94|24212.94|24294.84|24214.84|24295.68|24215.68|24292.94|24212.94|9
1736064640000|2025-01-05 08:10:40|24294.8|24214.8|24293.01|24213.01|24294.8|24214.8|24293.01|24213.01|10
1736064650000|2025-01-05 08:10:50|24293.05|24213.05|24285.32|24205.32|24293.14|24213.14|24285.32|24205.32|10
1736064660000|2025-01-05 08:11:00|24285|24205|24285.66|24205.66|24285.66|24205.66|24284.01|24204.01|10
1736064670000|2025-01-05 08:11:10|24285.8|24205.8|24286.67|24206.67|24287.22|24207.22|24285.8|24205.8|10
1736064680000|2025-01-05 08:11:20|24285.99|24205.99|24283.86|24203.86|24285.99|24205.99|24283.8|24203.8|10
1736064690000|2025-01-05 08:11:30|24283.51|24203.51|24282.15|24202.15|24283.6|24203.6|24281.9|24201.9|9
1736064700000|2025-01-05 08:11:40|24282.18|24202.18|24282.48|24202.48|24282.69|24202.69|24282.18|24202.18|10
1736064710000|2025-01-05 08:11:50|24282.41|24202.41|24279.78|24199.78|24282.41|24202.41|24279.6|24199.6|8
1736064720000|2025-01-05 08:12:00|24279.81|24199.81|24280.76|24200.76|24281.3|24201.3|24279.81|24199.81|10
1736064730000|2025-01-05 08:12:10|24280.5|24200.5|24279.75|24199.75|24281.11|24201.11|24279.75|24199.75|9
1736064740000|2025-01-05 08:12:20|24279.47|24199.47|24271.1|24191.1|24279.47|24199.47|24271.1|24191.1|10
1736064750000|2025-01-05 08:12:30|24270.86|24190.86|24268.1|24188.1|24270.86|24190.86|24267.19|24187.19|10
1736064760000|2025-01-05 08:12:40|24268.41|24188.41|24266.71|24186.71|24268.48|24188.48|24266.04|24186.04|10
1736064770000|2025-01-05 08:12:50|24266.91|24186.91|24267.93|24187.93|24268.57|24188.57|24266.89|24186.89|10
1736064780000|2025-01-05 08:13:00|24268.18|24188.18|24270.61|24190.61|24272.25|24192.25|24268.18|24188.18|10
1736064790000|2025-01-05 08:13:10|24270.41|24190.41|24272.51|24192.51|24272.51|24192.51|24269.83|24189.83|8
1736064800000|2025-01-05 08:13:20|24273.23|24193.23|24273.63|24193.63|24273.99|24193.99|24273.23|24193.23|10
1736064810000|2025-01-05 08:13:30|24272.55|24192.55|24272.08|24192.08|24272.94|24192.94|24272.08|24192.08|9
1736064820000|2025-01-05 08:13:40|24271.83|24191.83|24272.21|24192.21|24272.21|24192.21|24271.55|24191.55|10
1736064830000|2025-01-05 08:13:50|24272.66|24192.66|24272.51|24192.51|24272.96|24192.96|24272.51|24192.51|10
1736064840000|2025-01-05 08:14:00|24272.59|24192.59|24274.65|24194.65|24274.65|24194.65|24272.11|24192.11|10
1736064850000|2025-01-05 08:14:10|24275.86|24195.86|24278.72|24198.72|24279.12|24199.12|24275.67|24195.67|9
1736064860000|2025-01-05 08:14:20|24278.9|24198.9|24281.79|24201.79|24281.79|24201.79|24278.4|24198.4|10
1736064870000|2025-01-05 08:14:30|24282.71|24202.71|24286.28|24206.28|24286.85|24206.85|24282.71|24202.71|10
1736064880000|2025-01-05 08:14:40|24285.68|24205.68|24283.43|24203.43|24286|24206|24283.43|24203.43|10
1736064890000|2025-01-05 08:14:50|24285.43|24205.43|24282.84|24202.84|24285.43|24205.43|24282.77|24202.77|9
1736064900000|2025-01-05 08:15:00|24282.73|24202.73|24280|24200|24283.27|24203.27|24280|24200|10
1736064910000|2025-01-05 08:15:10|24278.29|24198.29|24277.3|24197.3|24278.29|24198.29|24275.44|24195.44|10
1736064920000|2025-01-05 08:15:20|24276.84|24196.84|24274.81|24194.81|24276.91|24196.91|24274.81|24194.81|8
1736064930000|2025-01-05 08:15:30|24274.99|24194.99|24275.55|24195.55|24276.05|24196.05|24274.72|24194.72|10
1736064940000|2025-01-05 08:15:40|24276.26|24196.26|24277.05|24197.05|24277.06|24197.06|24276.13|24196.13|10
1736064950000|2025-01-05 08:15:50|24277.03|24197.03|24275.91|24195.91|24277.03|24197.03|24275.64|24195.64|10
1736064960000|2025-01-05 08:16:00|24275.78|24195.78|24274.25|24194.25|24275.78|24195.78|24273.82|24193.82|10
1736064970000|2025-01-05 08:16:10|24273.98|24193.98|24270.66|24190.66|24274|24194|24269.64|24189.64|10
1736064980000|2025-01-05 08:16:20|24270.41|24190.41|24270.32|24190.32|24270.66|24190.66|24269.68|24189.68|9
1736064990000|2025-01-05 08:16:30|24269.35|24189.35|24266.18|24186.18|24269.35|24189.35|24266.18|24186.18|10
1736065000000|2025-01-05 08:16:40|24266.45|24186.45|24262.28|24182.28|24266.45|24186.45|24262.28|24182.28|10
1736065010000|2025-01-05 08:16:50|24262.12|24182.12|24258.94|24178.94|24262.12|24182.12|24258.78|24178.78|10
1736065020000|2025-01-05 08:17:00|24260.12|24180.12|24259.85|24179.85|24260.39|24180.39|24259.7|24179.7|10
1736065030000|2025-01-05 08:17:10|24259.65|24179.65|24257.23|24177.23|24259.69|24179.69|24257.23|24177.23|10
1736065040000|2025-01-05 08:17:20|24257.2|24177.2|24255.75|24175.75|24257.2|24177.2|24255.15|24175.15|10
1736065050000|2025-01-05 08:17:30|24256.44|24176.44|24256.37|24176.37|24256.54|24176.54|24255.68|24175.68|10
1736065060000|2025-01-05 08:17:40|24256.47|24176.47|24254.1|24174.1|24256.57|24176.57|24254.1|24174.1|10
1736065070000|2025-01-05 08:17:50|24253.86|24173.86|24242.61|24162.61|24253.86|24173.86|24242.61|24162.61|10
1736065080000|2025-01-05 08:18:00|24242.07|24162.07|24237.14|24157.14|24242.29|24162.29|24237.14|24157.14|10
1736065090000|2025-01-05 08:18:10|24236.58|24156.58|24234.29|24154.29|24236.58|24156.58|24232.22|24152.22|10
1736065100000|2025-01-05 08:18:20|24233.63|24153.63|24236.27|24156.27|24236.55|24156.55|24232.52|24152.52|10
1736065110000|2025-01-05 08:18:30|24235.81|24155.81|24234.12|24154.12|24237.76|24157.76|24234.12|24154.12|10
1736065120000|2025-01-05 08:18:40|24234.13|24154.13|24234.25|24154.25|24235.08|24155.08|24233.61|24153.61|10
1736065130000|2025-01-05 08:18:50|24230.06|24150.06|24225.4|24145.4|24230.58|24150.58|24225.4|24145.4|10
1736065140000|2025-01-05 08:19:00|24223.65|24143.65|24216.39|24136.39|24223.65|24143.65|24216.39|24136.39|10
1736065150000|2025-01-05 08:19:10|24216.57|24136.57|24217.92|24137.92|24218.75|24138.75|24216.57|24136.57|10
1736065160000|2025-01-05 08:19:20|24218.13|24138.13|24222.47|24142.47|24222.47|24142.47|24218.09|24138.09|10
1736065170000|2025-01-05 08:19:30|24222.93|24142.93|24224.49|24144.49|24224.49|24144.49|24222.36|24142.36|10
1736065180000|2025-01-05 08:19:40|24224.71|24144.71|24229.28|24149.28|24229.28|24149.28|24224.58|24144.58|10
1736065190000|2025-01-05 08:19:50|24228.86|24148.86|24230.95|24150.95|24230.95|24150.95|24228.86|24148.86|10
1736065200000|2025-01-05 08:20:00|24230.41|24150.41|24229.32|24149.32|24230.41|24150.41|24229.12|24149.12|9
1736065210000|2025-01-05 08:20:10|24229.44|24149.44|24228.93|24148.93|24229.44|24149.44|24228.6|24148.6|10
1736065220000|2025-01-05 08:20:20|24228.55|24148.55|24231.69|24151.69|24231.69|24151.69|24228.55|24148.55|10
1736065230000|2025-01-05 08:20:30|24231.95|24151.95|24232.64|24152.64|24234.77|24154.77|24231.95|24151.95|10
1736065240000|2025-01-05 08:20:40|24232.55|24152.55|24232.57|24152.57|24232.88|24152.88|24232.48|24152.48|10
1736065250000|2025-01-05 08:20:50|24232.53|24152.53|24236.89|24156.89|24236.89|24156.89|24232.53|24152.53|10
1736065260000|2025-01-05 08:21:00|24237.04|24157.04|24236.58|24156.58|24237.21|24157.21|24236.4|24156.4|10
1736065270000|2025-01-05 08:21:10|24236.82|24156.82|24237.59|24157.59|24237.59|24157.59|24236.82|24156.82|10
1736065280000|2025-01-05 08:21:20|24237.83|24157.83|24237.64|24157.64|24237.88|24157.88|24237.29|24157.29|10
1736065290000|2025-01-05 08:21:30|24237.66|24157.66|24235.84|24155.84|24237.66|24157.66|24235.43|24155.43|10
1736065300000|2025-01-05 08:21:40|24235.82|24155.82|24237.57|24157.57|24238.12|24158.12|24235.74|24155.74|10
1736065310000|2025-01-05 08:21:50|24236.96|24156.96|24237.05|24157.05|24237.05|24157.05|24236.21|24156.21|10
1736065320000|2025-01-05 08:22:00|24237.21|24157.21|24237.89|24157.89|24238.29|24158.29|24237.21|24157.21|10
1736065330000|2025-01-05 08:22:10|24238.01|24158.01|24237.66|24157.66|24238.01|24158.01|24236.89|24156.89|10
1736065340000|2025-01-05 08:22:20|24237.74|24157.74|24241.11|24161.11|24241.11|24161.11|24237.74|24157.74|9
1736065350000|2025-01-05 08:22:30|24241.54|24161.54|24243.87|24163.87|24243.87|24163.87|24241.54|24161.54|10
1736065360000|2025-01-05 08:22:40|24244.79|24164.79|24243.43|24163.43|24244.79|24164.79|24243.42|24163.42|10
1736065370000|2025-01-05 08:22:50|24241.62|24161.62|24243.35|24163.35|24243.45|24163.45|24241.62|24161.62|10
1736065380000|2025-01-05 08:23:00|24243.4|24163.4|24244.35|24164.35|24244.55|24164.55|24243.3|24163.3|10
1736065390000|2025-01-05 08:23:10|24244.36|24164.36|24245.37|24165.37|24245.37|24165.37|24244.36|24164.36|10
1736065400000|2025-01-05 08:23:20|24244.78|24164.78|24242.41|24162.41|24244.78|24164.78|24242.19|24162.19|10
1736065410000|2025-01-05 08:23:30|24242.44|24162.44|24245.09|24165.09|24245.09|24165.09|24242.44|24162.44|10
1736065420000|2025-01-05 08:23:40|24245.28|24165.28|24247.47|24167.47|24247.47|24167.47|24245.07|24165.07|9
1736065430000|2025-01-05 08:23:50|24247.29|24167.29|24245.69|24165.69|24247.89|24167.89|24245.5|24165.5|10
1736065440000|2025-01-05 08:24:00|24245.85|24165.85|24246.47|24166.47|24246.87|24166.87|24245.85|24165.85|10
1736065450000|2025-01-05 08:24:10|24246.54|24166.54|24246.32|24166.32|24246.54|24166.54|24245.5|24165.5|10
1736065460000|2025-01-05 08:24:20|24246.25|24166.25|24246.63|24166.63|24246.63|24166.63|24245.92|24165.92|10
1736065470000|2025-01-05 08:24:30|24247.01|24167.01|24246.54|24166.54|24247.01|24167.01|24246.26|24166.26|10
1736065480000|2025-01-05 08:24:40|24246.48|24166.48|24248.03|24168.03|24248.03|24168.03|24246.19|24166.19|9
1736065490000|2025-01-05 08:24:50|24248.1|24168.1|24249.74|24169.74|24249.74|24169.74|24248.1|24168.1|10
1736065500000|2025-01-05 08:25:00|24249.65|24169.65|24248.82|24168.82|24250.4|24170.4|24248.82|24168.82|9
1736065510000|2025-01-05 08:25:10|24248.71|24168.71|24249.79|24169.79|24249.99|24169.99|24248.53|24168.53|10
1736065520000|2025-01-05 08:25:20|24250.39|24170.39|24252.45|24172.45|24252.45|24172.45|24250.39|24170.39|10
1736065530000|2025-01-05 08:25:30|24252.67|24172.67|24256.01|24176.01|24256.01|24176.01|24252.67|24172.67|10
1736065540000|2025-01-05 08:25:40|24256.66|24176.66|24263.05|24183.05|24263.05|24183.05|24256.66|24176.66|10
1736065550000|2025-01-05 08:25:50|24263.15|24183.15|24262.23|24182.23|24263.43|24183.43|24262.23|24182.23|10
1736065560000|2025-01-05 08:26:00|24262|24182|24263.38|24183.38|24264.71|24184.71|24262|24182|10
1736065570000|2025-01-05 08:26:10|24263.94|24183.94|24263.47|24183.47|24263.94|24183.94|24262.85|24182.85|10
1736065580000|2025-01-05 08:26:20|24264|24184|24266.29|24186.29|24266.29|24186.29|24264|24184|9
1736065590000|2025-01-05 08:26:30|24265.89|24185.89|24267.06|24187.06|24267.08|24187.08|24265.89|24185.89|10
1736065600000|2025-01-05 08:26:40|24268.54|24188.54|24274.57|24194.57|24274.57|24194.57|24268.35|24188.35|10
1736065610000|2025-01-05 08:26:50|24274.47|24194.47|24274.76|24194.76|24274.76|24194.76|24274.37|24194.37|10
1736065620000|2025-01-05 08:27:00|24275.19|24195.19|24275.03|24195.03|24275.22|24195.22|24274.77|24194.77|9
1736065630000|2025-01-05 08:27:10|24275|24195|24275.13|24195.13|24275.57|24195.57|24274.78|24194.78|10
1736065640000|2025-01-05 08:27:20|24275.47|24195.47|24275.27|24195.27|24276.05|24196.05|24275.27|24195.27|9
1736065650000|2025-01-05 08:27:30|24275.07|24195.07|24276.44|24196.44|24276.44|24196.44|24274.92|24194.92|10
1736065660000|2025-01-05 08:27:40|24276.49|24196.49|24278.59|24198.59|24278.59|24198.59|24276.49|24196.49|10
1736065670000|2025-01-05 08:27:50|24278.77|24198.77|24279.47|24199.47|24279.51|24199.51|24278.77|24198.77|10
1736065680000|2025-01-05 08:28:00|24279.54|24199.54|24278.58|24198.58|24279.54|24199.54|24278.39|24198.39|10
1736065690000|2025-01-05 08:28:10|24279.38|24199.38|24278.37|24198.37|24279.79|24199.79|24278.37|24198.37|10
1736065700000|2025-01-05 08:28:20|24278.42|24198.42|24277.87|24197.87|24278.52|24198.52|24277.87|24197.87|8
1736065710000|2025-01-05 08:28:30|24277.38|24197.38|24277.46|24197.46|24277.46|24197.46|24276.76|24196.76|9
1736065720000|2025-01-05 08:28:40|24277.47|24197.47|24277.14|24197.14|24277.47|24197.47|24277.11|24197.11|10
1736065730000|2025-01-05 08:28:50|24277.36|24197.36|24276.5|24196.5|24277.4|24197.4|24276.49|24196.49|10
1736065740000|2025-01-05 08:29:00|24276.55|24196.55|24277.19|24197.19|24277.19|24197.19|24276.55|24196.55|10
1736065750000|2025-01-05 08:29:10|24277.37|24197.37|24276.86|24196.86|24277.46|24197.46|24276.86|24196.86|9
1736065760000|2025-01-05 08:29:20|24276.97|24196.97|24276.52|24196.52|24277.56|24197.56|24276.41|24196.41|9
1736065770000|2025-01-05 08:29:30|24276.94|24196.94|24276.35|24196.35|24277.14|24197.14|24276.35|24196.35|10
1736065780000|2025-01-05 08:29:40|24276.46|24196.46|24277.79|24197.79|24277.79|24197.79|24275.83|24195.83|8
1736065790000|2025-01-05 08:29:50|24277|24197|24278.09|24198.09|24278.24|24198.24|24276.99|24196.99|9
1736065800000|2025-01-05 08:30:00|24278.01|24198.01|24277.11|24197.11|24278.01|24198.01|24276.98|24196.98|10
1736065810000|2025-01-05 08:30:10|24277.17|24197.17|24276.6|24196.6|24277.42|24197.42|24276.6|24196.6|9
1736065820000|2025-01-05 08:30:20|24275.1|24195.1|24271.83|24191.83|24275.1|24195.1|24270.95|24190.95|10
1736065830000|2025-01-05 08:30:30|24271.87|24191.87|24269.62|24189.62|24271.95|24191.95|24269.62|24189.62|9
1736065840000|2025-01-05 08:30:40|24270.03|24190.03|24272.81|24192.81|24272.81|24192.81|24269.7|24189.7|10
1736065850000|2025-01-05 08:30:50|24273.08|24193.08|24271.82|24191.82|24273.19|24193.19|24271.82|24191.82|10
1736065860000|2025-01-05 08:31:00|24271.72|24191.72|24271.65|24191.65|24271.86|24191.86|24271.24|24191.24|9
1736065870000|2025-01-05 08:31:10|24271.87|24191.87|24273.24|24193.24|24273.42|24193.42|24271.87|24191.87|10
1736065880000|2025-01-05 08:31:20|24273.88|24193.88|24277.89|24197.89|24278.44|24198.44|24273.88|24193.88|10
1736065890000|2025-01-05 08:31:30|24277.83|24197.83|24276.82|24196.82|24277.83|24197.83|24276.44|24196.44|8
1736065900000|2025-01-05 08:31:40|24276.58|24196.58|24281.99|24201.99|24281.99|24201.99|24276.43|24196.43|9
1736065910000|2025-01-05 08:31:50|24282.11|24202.11|24283.49|24203.49|24283.73|24203.73|24282.11|24202.11|10
1736065920000|2025-01-05 08:32:00|24283.45|24203.45|24285.39|24205.39|24285.39|24205.39|24283.45|24203.45|10
1736065930000|2025-01-05 08:32:10|24285.71|24205.71|24287.58|24207.58|24287.58|24207.58|24285.71|24205.71|10
1736065940000|2025-01-05 08:32:20|24287.45|24207.45|24287.46|24207.46|24288.15|24208.15|24287.45|24207.45|10
1736065950000|2025-01-05 08:32:30|24287.45|24207.45|24288.63|24208.63|24288.66|24208.66|24287.45|24207.45|9
1736065960000|2025-01-05 08:32:40|24288.67|24208.67|24289.1|24209.1|24289.22|24209.22|24288.66|24208.66|10
1736065970000|2025-01-05 08:32:50|24289.65|24209.65|24292.23|24212.23|24292.23|24212.23|24289.65|24209.65|10
1736065980000|2025-01-05 08:33:00|24291.66|24211.66|24294.09|24214.09|24294.11|24214.11|24291.66|24211.66|10
1736065990000|2025-01-05 08:33:10|24293.97|24213.97|24295.55|24215.55|24295.98|24215.98|24293.97|24213.97|10
1736066000000|2025-01-05 08:33:20|24295.53|24215.53|24296.32|24216.32|24296.32|24216.32|24295.34|24215.34|10
1736066010000|2025-01-05 08:33:30|24296.64|24216.64|24298.48|24218.48|24298.7|24218.7|24296.64|24216.64|10
1736066020000|2025-01-05 08:33:40|24298.5|24218.5|24302.13|24222.13|24302.18|24222.18|24298.5|24218.5|10
1736066030000|2025-01-05 08:33:50|24301.93|24221.93|24302.84|24222.84|24302.94|24222.94|24301.93|24221.93|10
1736066040000|2025-01-05 08:34:00|24302.77|24222.77|24302.29|24222.29|24302.77|24222.77|24302.26|24222.26|10
1736066050000|2025-01-05 08:34:10|24301.81|24221.81|24302.16|24222.16|24302.37|24222.37|24301.81|24221.81|9
1736066060000|2025-01-05 08:34:20|24302.33|24222.33|24303.66|24223.66|24304.77|24224.77|24302.33|24222.33|10
1736066070000|2025-01-05 08:34:30|24303.25|24223.25|24302.92|24222.92|24303.25|24223.25|24302.58|24222.58|9
1736066080000|2025-01-05 08:34:40|24302.79|24222.79|24302.31|24222.31|24302.94|24222.94|24302.31|24222.31|10
1736066090000|2025-01-05 08:34:50|24302.27|24222.27|24301.93|24221.93|24302.27|24222.27|24301.9|24221.9|8
1736066100000|2025-01-05 08:35:00|24301.9|24221.9|24305.2|24225.2|24305.2|24225.2|24301.88|24221.88|9
1736066110000|2025-01-05 08:35:10|24305.45|24225.45|24308.87|24228.87|24308.87|24228.87|24305.45|24225.45|9
1736066120000|2025-01-05 08:35:20|24309.29|24229.29|24308.37|24228.37|24309.29|24229.29|24308.27|24228.27|9
1736066130000|2025-01-05 08:35:30|24308.25|24228.25|24308.59|24228.59|24308.64|24228.64|24308.25|24228.25|10
1736066140000|2025-01-05 08:35:40|24308.83|24228.83|24308.78|24228.78|24308.83|24228.83|24308.26|24228.26|10
1736066150000|2025-01-05 08:35:50|24308.77|24228.77|24308.72|24228.72|24309.34|24229.34|24308.49|24228.49|10
1736066160000|2025-01-05 08:36:00|24308.66|24228.66|24309.9|24229.9|24309.9|24229.9|24308.09|24228.09|10
1736066170000|2025-01-05 08:36:10|24310.11|24230.11|24310.02|24230.02|24311.31|24231.31|24309.76|24229.76|10
1736066180000|2025-01-05 08:36:20|24310.27|24230.27|24310.2|24230.2|24311.5|24231.5|24309.83|24229.83|10
1736066190000|2025-01-05 08:36:30|24310.33|24230.33|24309.99|24229.99|24310.41|24230.41|24309.57|24229.57|9
1736066200000|2025-01-05 08:36:40|24309.7|24229.7|24310.66|24230.66|24312.05|24232.05|24307.04|24227.04|10
1736066210000|2025-01-05 08:36:50|24310.64|24230.64|24308.19|24228.19|24310.79|24230.79|24308.19|24228.19|10
1736066220000|2025-01-05 08:37:00|24307.72|24227.72|24308.02|24228.02|24308.02|24228.02|24307.49|24227.49|10
1736066230000|2025-01-05 08:37:10|24308.27|24228.27|24308.47|24228.47|24308.61|24228.61|24308.05|24228.05|10
1736066240000|2025-01-05 08:37:20|24308.36|24228.36|24307.47|24227.47|24308.36|24228.36|24307.47|24227.47|9
1736066250000|2025-01-05 08:37:30|24307.71|24227.71|24307.08|24227.08|24307.73|24227.73|24307.06|24227.06|8
1736066260000|2025-01-05 08:37:40|24306.99|24226.99|24305.97|24225.97|24306.99|24226.99|24305.97|24225.97|9
1736066270000|2025-01-05 08:37:50|24305.85|24225.85|24303.17|24223.17|24305.85|24225.85|24303.17|24223.17|10
1736066280000|2025-01-05 08:38:00|24302.84|24222.84|24298.67|24218.67|24302.84|24222.84|24298.67|24218.67|10
1736066290000|2025-01-05 08:38:10|24298.24|24218.24|24295.64|24215.64|24298.24|24218.24|24295.64|24215.64|10
1736066300000|2025-01-05 08:38:20|24295.46|24215.46|24296.72|24216.72|24296.72|24216.72|24295.46|24215.46|10
1736066310000|2025-01-05 08:38:30|24296.65|24216.65|24297.1|24217.1|24297.1|24217.1|24296.52|24216.52|10
1736066320000|2025-01-05 08:38:40|24297.35|24217.35|24299.12|24219.12|24299.12|24219.12|24297.35|24217.35|10
1736066330000|2025-01-05 08:38:50|24299.18|24219.18|24298.75|24218.75|24299.31|24219.31|24298.74|24218.74|10
1736066340000|2025-01-05 08:39:00|24298.66|24218.66|24300.52|24220.52|24300.52|24220.52|24298.66|24218.66|10
1736066350000|2025-01-05 08:39:10|24301.52|24221.52|24305.48|24225.48|24305.55|24225.55|24301.52|24221.52|10
1736066360000|2025-01-05 08:39:20|24305.52|24225.52|24306.26|24226.26|24306.6|24226.6|24305.51|24225.51|10
1736066370000|2025-01-05 08:39:30|24306.61|24226.61|24305.36|24225.36|24306.73|24226.73|24305.36|24225.36|10
1736066380000|2025-01-05 08:39:40|24305.34|24225.34|24302.92|24222.92|24305.34|24225.34|24302.92|24222.92|10
1736066390000|2025-01-05 08:39:50|24302.73|24222.73|24302.44|24222.44|24302.73|24222.73|24301.48|24221.48|10
1736066400000|2025-01-05 08:40:00|24302.33|24222.33|24301.78|24221.78|24302.33|24222.33|24301.78|24221.78|10
1736066410000|2025-01-05 08:40:10|24301.5|24221.5|24299.75|24219.75|24301.5|24221.5|24299.65|24219.65|10
1736066420000|2025-01-05 08:40:20|24299.78|24219.78|24298.71|24218.71|24299.78|24219.78|24298.42|24218.42|10
1736066430000|2025-01-05 08:40:30|24298.79|24218.79|24299.82|24219.82|24299.82|24219.82|24298.45|24218.45|10
1736066440000|2025-01-05 08:40:40|24299.95|24219.95|24296.05|24216.05|24299.95|24219.95|24295.72|24215.72|10
1736066450000|2025-01-05 08:40:50|24296.02|24216.02|24293.4|24213.4|24296.02|24216.02|24293.28|24213.28|9
1736066460000|2025-01-05 08:41:00|24293.38|24213.38|24289.35|24209.35|24293.38|24213.38|24289.35|24209.35|10
1736066470000|2025-01-05 08:41:10|24287.13|24207.13|24283.83|24203.83|24287.13|24207.13|24283.71|24203.71|10
1736066480000|2025-01-05 08:41:20|24283.68|24203.68|24283.75|24203.75|24283.85|24203.85|24282.84|24202.84|10
1736066490000|2025-01-05 08:41:30|24283.72|24203.72|24285.02|24205.02|24285.12|24205.12|24283.72|24203.72|10
1736066500000|2025-01-05 08:41:40|24285.1|24205.1|24287.67|24207.67|24288.49|24208.49|24284.87|24204.87|10
1736066510000|2025-01-05 08:41:50|24287.5|24207.5|24288.51|24208.51|24288.51|24208.51|24287.47|24207.47|10
1736066520000|2025-01-05 08:42:00|24287.49|24207.49|24288.32|24208.32|24288.74|24208.74|24287.49|24207.49|10
1736066530000|2025-01-05 08:42:10|24288.44|24208.44|24287.76|24207.76|24288.74|24208.74|24287.65|24207.65|10
1736066540000|2025-01-05 08:42:20|24287.95|24207.95|24286.56|24206.56|24287.95|24207.95|24286.56|24206.56|10
1736066550000|2025-01-05 08:42:30|24285.8|24205.8|24284.34|24204.34|24285.8|24205.8|24284.34|24204.34|10
1736066560000|2025-01-05 08:42:40|24284.38|24204.38|24282.08|24202.08|24284.38|24204.38|24282.08|24202.08|10
1736066570000|2025-01-05 08:42:50|24282.15|24202.15|24283.72|24203.72|24283.73|24203.73|24282.15|24202.15|10
1736066580000|2025-01-05 08:43:00|24283.78|24203.78|24283.73|24203.73|24283.78|24203.78|24283|24203|10
1736066590000|2025-01-05 08:43:10|24283.88|24203.88|24283.71|24203.71|24284.49|24204.49|24283.63|24203.63|9
1736066600000|2025-01-05 08:43:20|24283.81|24203.81|24285.1|24205.1|24285.11|24205.11|24283.81|24203.81|9
1736066610000|2025-01-05 08:43:30|24285.17|24205.17|24284.66|24204.66|24285.97|24205.97|24284.66|24204.66|10
1736066620000|2025-01-05 08:43:40|24284.35|24204.35|24283.96|24203.96|24284.53|24204.53|24283.96|24203.96|8
1736066630000|2025-01-05 08:43:50|24283.92|24203.92|24283.59|24203.59|24284.14|24204.14|24283.57|24203.57|7
1736066640000|2025-01-05 08:44:00|24283.38|24203.38|24282.5|24202.5|24283.74|24203.74|24282.5|24202.5|9
1736066650000|2025-01-05 08:44:10|24282.64|24202.64|24285.05|24205.05|24285.05|24205.05|24282.64|24202.64|10
1736066660000|2025-01-05 08:44:20|24284.79|24204.79|24285.3|24205.3|24285.44|24205.44|24284.54|24204.54|10
1736066670000|2025-01-05 08:44:30|24285.34|24205.34|24285.66|24205.66|24285.66|24205.66|24285.29|24205.29|10
1736066680000|2025-01-05 08:44:40|24285.63|24205.63|24285.63|24205.63|24286.17|24206.17|24285.63|24205.63|10
1736066690000|2025-01-05 08:44:50|24286.02|24206.02|24288.36|24208.36|24288.49|24208.49|24286.02|24206.02|8
1736066700000|2025-01-05 08:45:00|24288.24|24208.24|24290.68|24210.68|24290.68|24210.68|24288.24|24208.24|9
1736066710000|2025-01-05 08:45:10|24290.55|24210.55|24291.63|24211.63|24291.63|24211.63|24290.29|24210.29|10
1736066720000|2025-01-05 08:45:20|24291.77|24211.77|24297.05|24217.05|24297.05|24217.05|24291.77|24211.77|10
1736066730000|2025-01-05 08:45:30|24297.07|24217.07|24297.9|24217.9|24297.92|24217.92|24297.07|24217.07|9
1736066740000|2025-01-05 08:45:40|24298.24|24218.24|24295.91|24215.91|24298.24|24218.24|24295.39|24215.39|10
1736066750000|2025-01-05 08:45:50|24295.63|24215.63|24295.64|24215.64|24295.64|24215.64|24294.25|24214.25|10
1736066760000|2025-01-05 08:46:00|24295.71|24215.71|24296.34|24216.34|24296.76|24216.76|24295.71|24215.71|8
1736066770000|2025-01-05 08:46:10|24295.8|24215.8|24297.24|24217.24|24297.26|24217.26|24295.8|24215.8|10
1736066780000|2025-01-05 08:46:20|24297.11|24217.11|24299.93|24219.93|24299.93|24219.93|24296.87|24216.87|9
1736066790000|2025-01-05 08:46:30|24300.39|24220.39|24301.72|24221.72|24302.21|24222.21|24300.39|24220.39|10
1736066800000|2025-01-05 08:46:40|24301.44|24221.44|24302.28|24222.28|24302.42|24222.42|24301.44|24221.44|10
1736066810000|2025-01-05 08:46:50|24301.22|24221.22|24301.52|24221.52|24301.71|24221.71|24300.97|24220.97|10
1736066820000|2025-01-05 08:47:00|24301.56|24221.56|24299.42|24219.42|24301.56|24221.56|24299.42|24219.42|10
1736066830000|2025-01-05 08:47:10|24299.54|24219.54|24299.24|24219.24|24300.66|24220.66|24299.24|24219.24|9
1736066840000|2025-01-05 08:47:20|24298.83|24218.83|24297.13|24217.13|24298.83|24218.83|24297.13|24217.13|9
1736066850000|2025-01-05 08:47:30|24297.04|24217.04|24296.57|24216.57|24297.05|24217.05|24296.49|24216.49|9
1736066860000|2025-01-05 08:47:40|24296.7|24216.7|24296.23|24216.23|24296.91|24216.91|24296.23|24216.23|10
1736066870000|2025-01-05 08:47:50|24296.54|24216.54|24295.4|24215.4|24296.54|24216.54|24295.33|24215.33|10
1736066880000|2025-01-05 08:48:00|24295.48|24215.48|24294.64|24214.64|24295.49|24215.49|24294.64|24214.64|9
1736066890000|2025-01-05 08:48:10|24294.53|24214.53|24293.55|24213.55|24294.53|24214.53|24293.44|24213.44|9
1736066900000|2025-01-05 08:48:20|24293.59|24213.59|24293.2|24213.2|24293.59|24213.59|24293.2|24213.2|8
1736066910000|2025-01-05 08:48:30|24293.22|24213.22|24292.37|24212.37|24293.22|24213.22|24292.37|24212.37|9
1736066920000|2025-01-05 08:48:40|24292.55|24212.55|24287.75|24207.75|24292.56|24212.56|24287.72|24207.72|10
1736066930000|2025-01-05 08:48:50|24287.73|24207.73|24286.59|24206.59|24287.73|24207.73|24286.43|24206.43|10
1736066940000|2025-01-05 08:49:00|24286.29|24206.29|24283.2|24203.2|24286.29|24206.29|24283.2|24203.2|9
1736066950000|2025-01-05 08:49:10|24282.82|24202.82|24281.46|24201.46|24282.82|24202.82|24281.46|24201.46|9
1736066960000|2025-01-05 08:49:20|24281.42|24201.42|24280.11|24200.11|24281.42|24201.42|24280.11|24200.11|10
1736066970000|2025-01-05 08:49:30|24280.1|24200.1|24280.26|24200.26|24280.27|24200.27|24280.1|24200.1|10
1736066980000|2025-01-05 08:49:40|24280.48|24200.48|24278.66|24198.66|24280.48|24200.48|24278.66|24198.66|10
1736066990000|2025-01-05 08:49:50|24278.62|24198.62|24277.58|24197.58|24278.62|24198.62|24277.43|24197.43|9
1736067000000|2025-01-05 08:50:00|24277.57|24197.57|24276.48|24196.48|24277.61|24197.61|24275.92|24195.92|10
1736067010000|2025-01-05 08:50:10|24276.65|24196.65|24278.35|24198.35|24278.35|24198.35|24276.65|24196.65|10
1736067020000|2025-01-05 08:50:20|24278.31|24198.31|24278.84|24198.84|24278.84|24198.84|24277.78|24197.78|9
1736067030000|2025-01-05 08:50:30|24278.82|24198.82|24278.35|24198.35|24279.08|24199.08|24278.18|24198.18|10
1736067040000|2025-01-05 08:50:40|24278.42|24198.42|24280.05|24200.05|24280.05|24200.05|24278.24|24198.24|10
1736067050000|2025-01-05 08:50:50|24280.12|24200.12|24280.05|24200.05|24280.37|24200.37|24279.85|24199.85|8
1736067060000|2025-01-05 08:51:00|24280.25|24200.25|24282.71|24202.71|24282.77|24202.77|24280.25|24200.25|10
1736067070000|2025-01-05 08:51:10|24282.77|24202.77|24283.23|24203.23|24283.44|24203.44|24282.77|24202.77|10
1736067080000|2025-01-05 08:51:20|24283.21|24203.21|24280.77|24200.77|24283.21|24203.21|24280.77|24200.77|10
1736067090000|2025-01-05 08:51:30|24280.54|24200.54|24280.93|24200.93|24281.01|24201.01|24280.4|24200.4|9
1736067100000|2025-01-05 08:51:40|24281.35|24201.35|24282.27|24202.27|24282.37|24202.37|24281.35|24201.35|10
1736067110000|2025-01-05 08:51:50|24282.13|24202.13|24281.21|24201.21|24282.13|24202.13|24281.08|24201.08|10
1736067120000|2025-01-05 08:52:00|24281.22|24201.22|24283.42|24203.42|24283.56|24203.56|24281.22|24201.22|10
1736067130000|2025-01-05 08:52:10|24283.39|24203.39|24283.74|24203.74|24283.74|24203.74|24282.87|24202.87|10
1736067140000|2025-01-05 08:52:20|24283.77|24203.77|24281.45|24201.45|24284.01|24204.01|24281.45|24201.45|10
1736067150000|2025-01-05 08:52:30|24281.42|24201.42|24281.19|24201.19|24281.44|24201.44|24281.19|24201.19|8
1736067160000|2025-01-05 08:52:40|24281.4|24201.4|24280.01|24200.01|24281.5|24201.5|24280.01|24200.01|10
1736067170000|2025-01-05 08:52:50|24279.89|24199.89|24276.33|24196.33|24279.89|24199.89|24276.33|24196.33|10
1736067180000|2025-01-05 08:53:00|24276.22|24196.22|24273.72|24193.72|24276.22|24196.22|24273.72|24193.72|10
1736067190000|2025-01-05 08:53:10|24273.41|24193.41|24274.21|24194.21|24274.21|24194.21|24272.96|24192.96|10
1736067200000|2025-01-05 08:53:20|24274.34|24194.34|24275.74|24195.74|24275.74|24195.74|24274.34|24194.34|9
1736067210000|2025-01-05 08:53:30|24275.79|24195.79|24276.56|24196.56|24276.61|24196.61|24275.79|24195.79|9
1736067220000|2025-01-05 08:53:40|24277.1|24197.1|24276.85|24196.85|24277.48|24197.48|24276.72|24196.72|10
1736067230000|2025-01-05 08:53:50|24276.84|24196.84|24278.72|24198.72|24278.72|24198.72|24276.82|24196.82|10
1736067240000|2025-01-05 08:54:00|24279.18|24199.18|24277.83|24197.83|24279.18|24199.18|24277.83|24197.83|9
1736067250000|2025-01-05 08:54:10|24277.77|24197.77|24276.53|24196.53|24277.77|24197.77|24276.13|24196.13|9
1736067260000|2025-01-05 08:54:20|24276.44|24196.44|24276.96|24196.96|24277.1|24197.1|24276.44|24196.44|8
1736067270000|2025-01-05 08:54:30|24277.57|24197.57|24277.59|24197.59|24277.93|24197.93|24277.09|24197.09|10
1736067280000|2025-01-05 08:54:40|24277.68|24197.68|24277.19|24197.19|24277.68|24197.68|24277.16|24197.16|10
1736067290000|2025-01-05 08:54:50|24277.18|24197.18|24277.76|24197.76|24277.76|24197.76|24277.14|24197.14|10
1736067300000|2025-01-05 08:55:00|24277.71|24197.71|24278.17|24198.17|24278.4|24198.4|24277.47|24197.47|9
1736067310000|2025-01-05 08:55:10|24278.18|24198.18|24278.35|24198.35|24278.35|24198.35|24277.94|24197.94|8
1736067320000|2025-01-05 08:55:20|24278.47|24198.47|24279.8|24199.8|24279.8|24199.8|24278.47|24198.47|10
1736067330000|2025-01-05 08:55:30|24279.9|24199.9|24279.19|24199.19|24279.9|24199.9|24279.19|24199.19|8
1736067340000|2025-01-05 08:55:40|24279|24199|24279.85|24199.85|24279.88|24199.88|24279|24199|9
1736067350000|2025-01-05 08:55:50|24280.29|24200.29|24281.8|24201.8|24281.8|24201.8|24280.19|24200.19|9
1736067360000|2025-01-05 08:56:00|24281.94|24201.94|24284.46|24204.46|24284.46|24204.46|24281.94|24201.94|10
1736067370000|2025-01-05 08:56:10|24284.52|24204.52|24282.88|24202.88|24284.52|24204.52|24282.88|24202.88|8
1736067380000|2025-01-05 08:56:20|24283.18|24203.18|24282.24|24202.24|24283.18|24203.18|24282.24|24202.24|9
1736067390000|2025-01-05 08:56:30|24282.21|24202.21|24281.61|24201.61|24282.84|24202.84|24281.61|24201.61|10
1736067400000|2025-01-05 08:56:40|24281.62|24201.62|24281.97|24201.97|24281.97|24201.97|24280.92|24200.92|10
1736067410000|2025-01-05 08:56:50|24282.05|24202.05|24283.53|24203.53|24283.53|24203.53|24282.05|24202.05|10
1736067420000|2025-01-05 08:57:00|24283.66|24203.66|24285.69|24205.69|24285.89|24205.89|24283.66|24203.66|9
1736067430000|2025-01-05 08:57:10|24285.7|24205.7|24284.62|24204.62|24285.7|24205.7|24284.51|24204.51|9
1736067440000|2025-01-05 08:57:20|24284.81|24204.81|24286.51|24206.51|24286.51|24206.51|24284.8|24204.8|10
1736067450000|2025-01-05 08:57:30|24286.5|24206.5|24285.33|24205.33|24286.85|24206.85|24285.33|24205.33|10
1736067460000|2025-01-05 08:57:40|24285.01|24205.01|24285.1|24205.1|24285.1|24205.1|24284.94|24204.94|9
1736067470000|2025-01-05 08:57:50|24285.12|24205.12|24285.45|24205.45|24285.65|24205.65|24285.12|24205.12|10
1736067480000|2025-01-05 08:58:00|24285.37|24205.37|24284.88|24204.88|24285.6|24205.6|24284.88|24204.88|10
1736067490000|2025-01-05 08:58:10|24285.06|24205.06|24284.82|24204.82|24285.27|24205.27|24284.82|24204.82|10
1736067500000|2025-01-05 08:58:20|24284.64|24204.64|24287.1|24207.1|24287.1|24207.1|24284.6|24204.6|9
1736067510000|2025-01-05 08:58:30|24287.06|24207.06|24288.54|24208.54|24288.58|24208.58|24287.06|24207.06|9
1736067520000|2025-01-05 08:58:40|24288.65|24208.65|24288.6|24208.6|24288.91|24208.91|24288.6|24208.6|8
1736067530000|2025-01-05 08:58:50|24288.35|24208.35|24288.19|24208.19|24288.35|24208.35|24288.19|24208.19|6
1736067540000|2025-01-05 08:59:00|24288.17|24208.17|24288.92|24208.92|24289.28|24209.28|24288.17|24208.17|9
1736067550000|2025-01-05 08:59:10|24288.38|24208.38|24288.73|24208.73|24288.94|24208.94|24288.38|24208.38|10
1736067560000|2025-01-05 08:59:20|24288.65|24208.65|24289.01|24209.01|24289.17|24209.17|24288.64|24208.64|10
1736067570000|2025-01-05 08:59:30|24288.97|24208.97|24289.95|24209.95|24289.95|24209.95|24288.61|24208.61|10
1736067580000|2025-01-05 08:59:40|24289.98|24209.98|24289.29|24209.29|24290.02|24210.02|24289.29|24209.29|10
1736067590000|2025-01-05 08:59:50|24289.23|24209.23|24289.26|24209.26|24289.26|24209.26|24288.98|24208.98|9
1736067600000|2025-01-05 09:00:00|24289.13|24209.13|24290.48|24210.48|24290.48|24210.48|24288.59|24208.59|10
1736067610000|2025-01-05 09:00:10|24290.54|24210.54|24292.2|24212.2|24292.2|24212.2|24290.54|24210.54|10
1736067620000|2025-01-05 09:00:20|24292.22|24212.22|24292.45|24212.45|24292.45|24212.45|24291.94|24211.94|10
1736067630000|2025-01-05 09:00:30|24292.54|24212.54|24293.49|24213.49|24294.84|24214.84|24292.54|24212.54|10
1736067640000|2025-01-05 09:00:40|24293.34|24213.34|24294.05|24214.05|24294.61|24214.61|24293.34|24213.34|10
1736067650000|2025-01-05 09:00:50|24294.12|24214.12|24292.4|24212.4|24294.12|24214.12|24292.4|24212.4|10
1736067660000|2025-01-05 09:01:00|24292.58|24212.58|24289.02|24209.02|24292.7|24212.7|24289|24209|10
1736067670000|2025-01-05 09:01:10|24289.01|24209.01|24288|24208|24289.01|24209.01|24287.76|24207.76|10
1736067680000|2025-01-05 09:01:20|24287.97|24207.97|24289.06|24209.06|24289.29|24209.29|24287.97|24207.97|10
1736067690000|2025-01-05 09:01:30|24289.04|24209.04|24288.85|24208.85|24289.43|24209.43|24288.85|24208.85|10
1736067700000|2025-01-05 09:01:40|24288.74|24208.74|24287.52|24207.52|24289.27|24209.27|24287.17|24207.17|10
1736067710000|2025-01-05 09:01:50|24287.55|24207.55|24287.57|24207.57|24287.57|24207.57|24287.04|24207.04|10
1736067720000|2025-01-05 09:02:00|24287.43|24207.43|24285.87|24205.87|24287.43|24207.43|24285.56|24205.56|10
1736067730000|2025-01-05 09:02:10|24285.85|24205.85|24286.24|24206.24|24286.24|24206.24|24285.04|24205.04|10
1736067740000|2025-01-05 09:02:20|24286.28|24206.28|24284.89|24204.89|24286.31|24206.31|24284.86|24204.86|8
1736067750000|2025-01-05 09:02:30|24284.9|24204.9|24284.05|24204.05|24284.9|24204.9|24284.05|24204.05|7
1736067760000|2025-01-05 09:02:40|24283.87|24203.87|24282.28|24202.28|24283.96|24203.96|24282.28|24202.28|10
1736067770000|2025-01-05 09:02:50|24282.29|24202.29|24281.4|24201.4|24282.95|24202.95|24281.14|24201.14|10
1736067780000|2025-01-05 09:03:00|24281.21|24201.21|24280.93|24200.93|24281.29|24201.29|24280.8|24200.8|10
1736067790000|2025-01-05 09:03:10|24280.78|24200.78|24279.77|24199.77|24280.87|24200.87|24279.77|24199.77|10
1736067800000|2025-01-05 09:03:20|24278.5|24198.5|24276.78|24196.78|24278.5|24198.5|24276.39|24196.39|10
1736067810000|2025-01-05 09:03:30|24276.98|24196.98|24276.82|24196.82|24277.08|24197.08|24276.78|24196.78|10
1736067820000|2025-01-05 09:03:40|24276.76|24196.76|24275.75|24195.75|24276.76|24196.76|24275.75|24195.75|10
1736067830000|2025-01-05 09:03:50|24275.74|24195.74|24275|24195|24275.74|24195.74|24274.56|24194.56|9
1736067840000|2025-01-05 09:04:00|24275.02|24195.02|24274.05|24194.05|24275.1|24195.1|24274.05|24194.05|9
1736067850000|2025-01-05 09:04:10|24273.94|24193.94|24274.19|24194.19|24274.46|24194.46|24273.88|24193.88|10
1736067860000|2025-01-05 09:04:20|24274.31|24194.31|24274.15|24194.15|24274.82|24194.82|24274.11|24194.11|10
1736067870000|2025-01-05 09:04:30|24273.92|24193.92|24272.44|24192.44|24273.92|24193.92|24272.44|24192.44|10
1736067880000|2025-01-05 09:04:40|24271.98|24191.98|24272.32|24192.32|24272.32|24192.32|24271.73|24191.73|9
1736067890000|2025-01-05 09:04:50|24272.35|24192.35|24272.37|24192.37|24272.52|24192.52|24272.28|24192.28|9
1736067900000|2025-01-05 09:05:00|24272.25|24192.25|24269.96|24189.96|24272.25|24192.25|24269.83|24189.83|10
1736067910000|2025-01-05 09:05:10|24270.12|24190.12|24269.46|24189.46|24270.12|24190.12|24269.43|24189.43|10
1736067920000|2025-01-05 09:05:20|24269.4|24189.4|24269.35|24189.35|24269.4|24189.4|24269.11|24189.11|10
1736067930000|2025-01-05 09:05:30|24269.8|24189.8|24268.81|24188.81|24269.8|24189.8|24268.81|24188.81|9
1736067940000|2025-01-05 09:05:40|24268.72|24188.72|24267.81|24187.81|24268.72|24188.72|24267.66|24187.66|9
1736067950000|2025-01-05 09:05:50|24267.74|24187.74|24267.12|24187.12|24267.74|24187.74|24267.12|24187.12|9
1736067960000|2025-01-05 09:06:00|24267.09|24187.09|24265.15|24185.15|24267.25|24187.25|24264.33|24184.33|10
1736067970000|2025-01-05 09:06:10|24265.14|24185.14|24265.5|24185.5|24265.58|24185.58|24264.92|24184.92|10
1736067980000|2025-01-05 09:06:20|24265.45|24185.45|24265.85|24185.85|24266.49|24186.49|24265.43|24185.43|10
1736067990000|2025-01-05 09:06:30|24265.86|24185.86|24266.01|24186.01|24266.01|24186.01|24265.74|24185.74|7
1736068000000|2025-01-05 09:06:40|24266.08|24186.08|24265.95|24185.95|24266.52|24186.52|24265.89|24185.89|8
1736068010000|2025-01-05 09:06:50|24265.96|24185.96|24262.9|24182.9|24265.96|24185.96|24262.82|24182.82|10
1736068020000|2025-01-05 09:07:00|24262.77|24182.77|24261.3|24181.3|24262.77|24182.77|24261.3|24181.3|8
1736068030000|2025-01-05 09:07:10|24261.46|24181.46|24257.41|24177.41|24261.46|24181.46|24257.36|24177.36|10
1736068040000|2025-01-05 09:07:20|24257.83|24177.83|24257.44|24177.44|24257.9|24177.9|24257.44|24177.44|9
1736068050000|2025-01-05 09:07:30|24257.56|24177.56|24257.24|24177.24|24257.56|24177.56|24257.17|24177.17|10
1736068060000|2025-01-05 09:07:40|24257.23|24177.23|24257.7|24177.7|24257.7|24177.7|24257.09|24177.09|8
1736068070000|2025-01-05 09:07:50|24257.61|24177.61|24253.92|24173.92|24257.61|24177.61|24253.87|24173.87|8
1736068080000|2025-01-05 09:08:00|24253.67|24173.67|24253.6|24173.6|24253.85|24173.85|24253.59|24173.59|8
1736068090000|2025-01-05 09:08:10|24253.56|24173.56|24252.7|24172.7|24253.65|24173.65|24252.7|24172.7|9
1736068100000|2025-01-05 09:08:20|24252.21|24172.21|24252.45|24172.45|24252.45|24172.45|24251.93|24171.93|9
1736068110000|2025-01-05 09:08:30|24252.47|24172.47|24253.52|24173.52|24253.52|24173.52|24252.47|24172.47|10
1736068120000|2025-01-05 09:08:40|24253.56|24173.56|24253.81|24173.81|24253.89|24173.89|24253.56|24173.56|10
1736068130000|2025-01-05 09:08:50|24253.76|24173.76|24253.15|24173.15|24253.77|24173.77|24252.63|24172.63|10
1736068140000|2025-01-05 09:09:00|24253.16|24173.16|24253.99|24173.99|24253.99|24173.99|24253.16|24173.16|10
1736068150000|2025-01-05 09:09:10|24254.13|24174.13|24253.51|24173.51|24254.33|24174.33|24253.51|24173.51|9
1736068160000|2025-01-05 09:09:20|24253.34|24173.34|24253.53|24173.53|24253.53|24173.53|24253.2|24173.2|9
1736068170000|2025-01-05 09:09:30|24253.54|24173.54|24254.65|24174.65|24254.81|24174.81|24253.54|24173.54|9
1736068180000|2025-01-05 09:09:40|24254.93|24174.93|24256.26|24176.26|24256.26|24176.26|24254.93|24174.93|8
1736068190000|2025-01-05 09:09:50|24256.04|24176.04|24256.17|24176.17|24256.21|24176.21|24255.62|24175.62|8
1736068200000|2025-01-05 09:10:00|24256.42|24176.42|24258.98|24178.98|24259.34|24179.34|24256.3|24176.3|10
1736068210000|2025-01-05 09:10:10|24259.93|24179.93|24259.97|24179.97|24261.33|24181.33|24259.93|24179.93|10
1736068220000|2025-01-05 09:10:20|24259.86|24179.86|24259.81|24179.81|24259.86|24179.86|24259.44|24179.44|9
1736068230000|2025-01-05 09:10:30|24259.9|24179.9|24259.04|24179.04|24259.9|24179.9|24259.04|24179.04|10
1736068240000|2025-01-05 09:10:40|24258.76|24178.76|24257.07|24177.07|24258.83|24178.83|24257.07|24177.07|10
1736068250000|2025-01-05 09:10:50|24257|24177|24256.44|24176.44|24257.2|24177.2|24256.44|24176.44|8
1736068260000|2025-01-05 09:11:00|24256.57|24176.57|24257.93|24177.93|24257.93|24177.93|24256.57|24176.57|10
1736068270000|2025-01-05 09:11:10|24257.83|24177.83|24260.01|24180.01|24260.01|24180.01|24257.78|24177.78|9
1736068280000|2025-01-05 09:11:20|24260.61|24180.61|24259.71|24179.71|24260.99|24180.99|24259.61|24179.61|10
1736068290000|2025-01-05 09:11:30|24259.61|24179.61|24259.74|24179.74|24259.74|24179.74|24259.33|24179.33|9
1736068300000|2025-01-05 09:11:40|24259.95|24179.95|24260.1|24180.1|24260.15|24180.15|24259.75|24179.75|9
1736068310000|2025-01-05 09:11:50|24259.97|24179.97|24261.68|24181.68|24261.68|24181.68|24259.97|24179.97|10
1736068320000|2025-01-05 09:12:00|24261.29|24181.29|24262.95|24182.95|24262.95|24182.95|24261.29|24181.29|10
1736068330000|2025-01-05 09:12:10|24263.51|24183.51|24264.44|24184.44|24264.66|24184.66|24263.51|24183.51|10
1736068340000|2025-01-05 09:12:20|24264.64|24184.64|24265.86|24185.86|24265.86|24185.86|24264.43|24184.43|10
1736068350000|2025-01-05 09:12:30|24265.8|24185.8|24266.76|24186.76|24266.76|24186.76|24265.8|24185.8|10
1736068360000|2025-01-05 09:12:40|24266.82|24186.82|24267.63|24187.63|24267.63|24187.63|24266.28|24186.28|10
1736068370000|2025-01-05 09:12:50|24267.59|24187.59|24267.13|24187.13|24267.6|24187.6|24267.13|24187.13|10
1736068380000|2025-01-05 09:13:00|24267.06|24187.06|24266.37|24186.37|24267.06|24187.06|24266.19|24186.19|10
1736068390000|2025-01-05 09:13:10|24266.38|24186.38|24266.69|24186.69|24266.69|24186.69|24265.87|24185.87|10
1736068400000|2025-01-05 09:13:20|24267.53|24187.53|24268.27|24188.27|24268.27|24188.27|24267.53|24187.53|8
1736068410000|2025-01-05 09:13:30|24268.35|24188.35|24271.28|24191.28|24271.28|24191.28|24268.35|24188.35|10
1736068420000|2025-01-05 09:13:40|24271.85|24191.85|24273.89|24193.89|24273.89|24193.89|24271.85|24191.85|9
1736068430000|2025-01-05 09:13:50|24274.12|24194.12|24274.32|24194.32|24274.32|24194.32|24274.12|24194.12|8
1736068440000|2025-01-05 09:14:00|24274.42|24194.42|24274.89|24194.89|24275.76|24195.76|24274.42|24194.42|9
1736068450000|2025-01-05 09:14:10|24274.55|24194.55|24276|24196|24276|24196|24274.51|24194.51|10
1736068460000|2025-01-05 09:14:20|24276.25|24196.25|24275.52|24195.52|24276.49|24196.49|24275.52|24195.52|10
1736068470000|2025-01-05 09:14:30|24275.27|24195.27|24278.05|24198.05|24278.05|24198.05|24275.27|24195.27|10
1736068480000|2025-01-05 09:14:40|24278.14|24198.14|24279.44|24199.44|24279.95|24199.95|24278.05|24198.05|10
1736068490000|2025-01-05 09:14:50|24279.56|24199.56|24279.13|24199.13|24279.56|24199.56|24277.69|24197.69|9
1736068500000|2025-01-05 09:15:00|24278.92|24198.92|24274.6|24194.6|24278.92|24198.92|24274.6|24194.6|10
1736068510000|2025-01-05 09:15:10|24274.58|24194.58|24275.15|24195.15|24275.15|24195.15|24274.05|24194.05|9
1736068520000|2025-01-05 09:15:20|24275.19|24195.19|24277.52|24197.52|24277.53|24197.53|24275.19|24195.19|9
1736068530000|2025-01-05 09:15:30|24277.48|24197.48|24278.08|24198.08|24278.08|24198.08|24277.47|24197.47|10
1736068540000|2025-01-05 09:15:40|24278.69|24198.69|24280.44|24200.44|24280.44|24200.44|24278.69|24198.69|10
1736068550000|2025-01-05 09:15:50|24280.46|24200.46|24280.73|24200.73|24280.73|24200.73|24280.46|24200.46|8
1736068560000|2025-01-05 09:16:00|24280.74|24200.74|24281.55|24201.55|24281.57|24201.57|24280.74|24200.74|9
1736068570000|2025-01-05 09:16:10|24281.35|24201.35|24281.87|24201.87|24281.87|24201.87|24281.24|24201.24|9
1736068580000|2025-01-05 09:16:20|24282.2|24202.2|24282.19|24202.19|24282.21|24202.21|24281.7|24201.7|9
1736068590000|2025-01-05 09:16:30|24282.24|24202.24|24284.67|24204.67|24284.68|24204.68|24282.21|24202.21|10
1736068600000|2025-01-05 09:16:40|24284.48|24204.48|24284.36|24204.36|24285.03|24205.03|24284.3|24204.3|10
1736068610000|2025-01-05 09:16:50|24283.95|24203.95|24284.22|24204.22|24284.22|24204.22|24282.57|24202.57|10
1736068620000|2025-01-05 09:17:00|24284.21|24204.21|24283.31|24203.31|24284.21|24204.21|24283.03|24203.03|10
1736068630000|2025-01-05 09:17:10|24283.3|24203.3|24283.82|24203.82|24283.98|24203.98|24283.3|24203.3|10
1736068640000|2025-01-05 09:17:20|24283.27|24203.27|24282.96|24202.96|24283.27|24203.27|24282.79|24202.79|10
1736068650000|2025-01-05 09:17:30|24282.98|24202.98|24282|24202|24283.05|24203.05|24281.65|24201.65|10
1736068660000|2025-01-05 09:17:40|24282.03|24202.03|24280.39|24200.39|24282.03|24202.03|24280.39|24200.39|9
1736068670000|2025-01-05 09:17:50|24280.4|24200.4|24280.09|24200.09|24280.45|24200.45|24279.97|24199.97|10
1736068680000|2025-01-05 09:18:00|24280.13|24200.13|24276.84|24196.84|24280.31|24200.31|24276.84|24196.84|10
1736068690000|2025-01-05 09:18:10|24276.81|24196.81|24277.32|24197.32|24277.32|24197.32|24276.37|24196.37|9
1736068700000|2025-01-05 09:18:20|24277.64|24197.64|24279.31|24199.31|24279.45|24199.45|24277.55|24197.55|9
1736068710000|2025-01-05 09:18:30|24279.45|24199.45|24279.8|24199.8|24279.8|24199.8|24279.45|24199.45|9
1736068720000|2025-01-05 09:18:40|24279.6|24199.6|24280.19|24200.19|24280.53|24200.53|24279.6|24199.6|10
1736068730000|2025-01-05 09:18:50|24280.21|24200.21|24280.19|24200.19|24280.57|24200.57|24280.09|24200.09|10
1736068740000|2025-01-05 09:19:00|24279.91|24199.91|24279.42|24199.42|24280.64|24200.64|24279.35|24199.35|9
1736068750000|2025-01-05 09:19:10|24279.44|24199.44|24278.57|24198.57|24279.53|24199.53|24278.57|24198.57|10
1736068760000|2025-01-05 09:19:20|24277.33|24197.33|24273.9|24193.9|24277.33|24197.33|24273.64|24193.64|9
1736068770000|2025-01-05 09:19:30|24273.85|24193.85|24274.36|24194.36|24274.36|24194.36|24273.85|24193.85|7
1736068780000|2025-01-05 09:19:40|24274.91|24194.91|24274.91|24194.91|24274.94|24194.94|24274.85|24194.85|10
1736068790000|2025-01-05 09:19:50|24274.9|24194.9|24274.4|24194.4|24274.92|24194.92|24274.21|24194.21|9
1736068800000|2025-01-05 09:20:00|24274.35|24194.35|24269.9|24189.9|24274.35|24194.35|24269.9|24189.9|10
1736068810000|2025-01-05 09:20:10|24269.69|24189.69|24266.88|24186.88|24269.69|24189.69|24266.65|24186.65|10
1736068820000|2025-01-05 09:20:20|24266.72|24186.72|24266.08|24186.08|24266.81|24186.81|24266.08|24186.08|9
1736068830000|2025-01-05 09:20:30|24266.1|24186.1|24267.05|24187.05|24267.08|24187.08|24265.61|24185.61|10
1736068840000|2025-01-05 09:20:40|24267.33|24187.33|24268.29|24188.29|24268.46|24188.46|24267.33|24187.33|9
1736068850000|2025-01-05 09:20:50|24268.27|24188.27|24266.18|24186.18|24268.33|24188.33|24266.11|24186.11|10
1736068860000|2025-01-05 09:21:00|24266.29|24186.29|24266.1|24186.1|24266.29|24186.29|24264.75|24184.75|9
1736068870000|2025-01-05 09:21:10|24266.08|24186.08|24265.65|24185.65|24266.31|24186.31|24265.16|24185.16|10
1736068880000|2025-01-05 09:21:20|24265.48|24185.48|24265.47|24185.47|24265.94|24185.94|24265.47|24185.47|10
1736068890000|2025-01-05 09:21:30|24265.11|24185.11|24265.36|24185.36|24265.37|24185.37|24264.95|24184.95|9
1736068900000|2025-01-05 09:21:40|24266.04|24186.04|24267.08|24187.08|24267.08|24187.08|24266.04|24186.04|9
1736068910000|2025-01-05 09:21:50|24267.24|24187.24|24265.53|24185.53|24269.87|24189.87|24265.53|24185.53|10
1736068920000|2025-01-05 09:22:00|24265.63|24185.63|24261.83|24181.83|24265.63|24185.63|24261.83|24181.83|10
1736068930000|2025-01-05 09:22:10|24261.43|24181.43|24260.99|24180.99|24262.23|24182.23|24260.99|24180.99|8
1736068940000|2025-01-05 09:22:20|24260.94|24180.94|24256.77|24176.77|24260.94|24180.94|24256.77|24176.77|10
1736068950000|2025-01-05 09:22:30|24256.71|24176.71|24262.57|24182.57|24262.57|24182.57|24256.32|24176.32|10
1736068960000|2025-01-05 09:22:40|24262.55|24182.55|24261.24|24181.24|24262.55|24182.55|24261.24|24181.24|9
1736068970000|2025-01-05 09:22:50|24261.56|24181.56|24259.52|24179.52|24261.56|24181.56|24259.52|24179.52|10
1736068980000|2025-01-05 09:23:00|24259.25|24179.25|24256.03|24176.03|24259.46|24179.46|24256.03|24176.03|9
1736068990000|2025-01-05 09:23:10|24255.26|24175.26|24253.2|24173.2|24255.26|24175.26|24253.2|24173.2|10
1736069000000|2025-01-05 09:23:20|24253.46|24173.46|24252.35|24172.35|24253.46|24173.46|24252.3|24172.3|10
1736069010000|2025-01-05 09:23:30|24252.77|24172.77|24253.69|24173.69|24253.82|24173.82|24252.77|24172.77|10
1736069020000|2025-01-05 09:23:40|24252.98|24172.98|24254.29|24174.29|24254.29|24174.29|24252.98|24172.98|10
1736069030000|2025-01-05 09:23:50|24254.46|24174.46|24254.25|24174.25|24254.46|24174.46|24254.21|24174.21|10
1736069040000|2025-01-05 09:24:00|24253.71|24173.71|24252.43|24172.43|24253.71|24173.71|24252.42|24172.42|6
1736069050000|2025-01-05 09:24:10|24252.4|24172.4|24251.97|24171.97|24252.42|24172.42|24251.7|24171.7|10
1736069060000|2025-01-05 09:24:20|24252.42|24172.42|24250.91|24170.91|24252.42|24172.42|24250.91|24170.91|9
1736069070000|2025-01-05 09:24:30|24250.85|24170.85|24251.51|24171.51|24251.57|24171.57|24250.84|24170.84|9
1736069080000|2025-01-05 09:24:40|24251.48|24171.48|24250.45|24170.45|24251.48|24171.48|24249.96|24169.96|10
1736069090000|2025-01-05 09:24:50|24250.38|24170.38|24250.77|24170.77|24250.77|24170.77|24250.12|24170.12|9
1736069100000|2025-01-05 09:25:00|24251.28|24171.28|24254.74|24174.74|24254.74|24174.74|24251.28|24171.28|10
1736069110000|2025-01-05 09:25:10|24255.1|24175.1|24260.76|24180.76|24260.76|24180.76|24255.1|24175.1|10
1736069120000|2025-01-05 09:25:20|24261.03|24181.03|24259.83|24179.83|24261.03|24181.03|24259.77|24179.77|10
1736069130000|2025-01-05 09:25:30|24259.92|24179.92|24260.39|24180.39|24260.4|24180.4|24259.92|24179.92|10
1736069140000|2025-01-05 09:25:40|24260.33|24180.33|24261.1|24181.1|24261.1|24181.1|24260.33|24180.33|9
1736069150000|2025-01-05 09:25:50|24261.15|24181.15|24260.26|24180.26|24261.15|24181.15|24260.18|24180.18|9
1736069160000|2025-01-05 09:26:00|24260.65|24180.65|24260.36|24180.36|24260.69|24180.69|24259.52|24179.52|9
1736069170000|2025-01-05 09:26:10|24261.05|24181.05|24260.64|24180.64|24261.29|24181.29|24260.6|24180.6|10
1736069180000|2025-01-05 09:26:20|24260.56|24180.56|24262.91|24182.91|24262.91|24182.91|24260.46|24180.46|9
1736069190000|2025-01-05 09:26:30|24263.01|24183.01|24264.3|24184.3|24264.53|24184.53|24263.01|24183.01|10
1736069200000|2025-01-05 09:26:40|24264.34|24184.34|24263.71|24183.71|24264.38|24184.38|24263.39|24183.39|10
1736069210000|2025-01-05 09:26:50|24263.69|24183.69|24266.46|24186.46|24266.46|24186.46|24263.62|24183.62|10
1736069220000|2025-01-05 09:27:00|24266.53|24186.53|24268.19|24188.19|24268.39|24188.39|24266.53|24186.53|9
1736069230000|2025-01-05 09:27:10|24267.9|24187.9|24264.45|24184.45|24267.9|24187.9|24264.45|24184.45|10
1736069240000|2025-01-05 09:27:20|24264.6|24184.6|24265.43|24185.43|24265.43|24185.43|24264.6|24184.6|10
1736069250000|2025-01-05 09:27:30|24264.9|24184.9|24265.38|24185.38|24266.07|24186.07|24264.9|24184.9|10
1736069260000|2025-01-05 09:27:40|24265.23|24185.23|24265.88|24185.88|24265.88|24185.88|24265.23|24185.23|9
1736069270000|2025-01-05 09:27:50|24265.01|24185.01|24264.37|24184.37|24265.07|24185.07|24264.37|24184.37|9
1736069280000|2025-01-05 09:28:00|24264.4|24184.4|24262.53|24182.53|24264.4|24184.4|24262.53|24182.53|10
1736069290000|2025-01-05 09:28:10|24261.92|24181.92|24261.36|24181.36|24261.92|24181.92|24260.15|24180.15|10
1736069300000|2025-01-05 09:28:20|24261.27|24181.27|24260.84|24180.84|24261.28|24181.28|24260.63|24180.63|9
1736069310000|2025-01-05 09:28:30|24260.77|24180.77|24260.8|24180.8|24260.97|24180.97|24260.77|24180.77|10
1736069320000|2025-01-05 09:28:40|24260.71|24180.71|24261.78|24181.78|24262.11|24182.11|24260.71|24180.71|10
1736069330000|2025-01-05 09:28:50|24261.7|24181.7|24256.52|24176.52|24261.78|24181.78|24256.52|24176.52|10
1736069340000|2025-01-05 09:29:00|24256.47|24176.47|24255.37|24175.37|24256.87|24176.87|24255.37|24175.37|10
1736069350000|2025-01-05 09:29:10|24254.87|24174.87|24253.62|24173.62|24254.87|24174.87|24253.58|24173.58|10
1736069360000|2025-01-05 09:29:20|24253.32|24173.32|24251.83|24171.83|24253.32|24173.32|24251.68|24171.68|10
1736069370000|2025-01-05 09:29:30|24251.86|24171.86|24250.95|24170.95|24251.86|24171.86|24250.95|24170.95|10
1736069380000|2025-01-05 09:29:40|24251.15|24171.15|24250.01|24170.01|24251.15|24171.15|24250.01|24170.01|10
1736069390000|2025-01-05 09:29:50|24249.92|24169.92|24250.21|24170.21|24250.21|24170.21|24249.88|24169.88|9
1736069400000|2025-01-05 09:30:00|24250.31|24170.31|24246.33|24166.33|24250.31|24170.31|24246.33|24166.33|9
1736069410000|2025-01-05 09:30:10|24246.32|24166.32|24245.31|24165.31|24246.32|24166.32|24244.82|24164.82|9
1736069420000|2025-01-05 09:30:20|24244.53|24164.53|24243.31|24163.31|24244.53|24164.53|24243.31|24163.31|10
1736069430000|2025-01-05 09:30:30|24243.63|24163.63|24244.31|24164.31|24244.34|24164.34|24243.63|24163.63|10
1736069440000|2025-01-05 09:30:40|24244.34|24164.34|24243.76|24163.76|24244.34|24164.34|24243.66|24163.66|9
1736069450000|2025-01-05 09:30:50|24242.5|24162.5|24241.14|24161.14|24242.82|24162.82|24241.14|24161.14|10
1736069460000|2025-01-05 09:31:00|24241.03|24161.03|24239.37|24159.37|24241.63|24161.63|24239.14|24159.14|10
1736069470000|2025-01-05 09:31:10|24239.86|24159.86|24240.26|24160.26|24240.51|24160.51|24239.86|24159.86|10
1736069480000|2025-01-05 09:31:20|24239.81|24159.81|24239.67|24159.67|24239.84|24159.84|24239.38|24159.38|10
1736069490000|2025-01-05 09:31:30|24239.46|24159.46|24237.48|24157.48|24239.46|24159.46|24237.47|24157.47|9
1736069500000|2025-01-05 09:31:40|24237.36|24157.36|24236.73|24156.73|24237.59|24157.59|24236.73|24156.73|10
1736069510000|2025-01-05 09:31:50|24236.33|24156.33|24236.6|24156.6|24236.9|24156.9|24236.11|24156.11|10
1736069520000|2025-01-05 09:32:00|24236.37|24156.37|24237|24157|24237.01|24157.01|24236.37|24156.37|10
1736069530000|2025-01-05 09:32:10|24237.02|24157.02|24235.96|24155.96|24237.35|24157.35|24235.96|24155.96|10
1736069540000|2025-01-05 09:32:20|24235.59|24155.59|24233.67|24153.67|24235.59|24155.59|24233.67|24153.67|10
1736069550000|2025-01-05 09:32:30|24233.6|24153.6|24231.36|24151.36|24234.01|24154.01|24231.36|24151.36|10
1736069560000|2025-01-05 09:32:40|24231.27|24151.27|24225.44|24145.44|24231.27|24151.27|24225.44|24145.44|10
1736069570000|2025-01-05 09:32:50|24225.2|24145.2|24223.92|24143.92|24226.55|24146.55|24223.92|24143.92|10
1736069580000|2025-01-05 09:33:00|24223.03|24143.03|24222.81|24142.81|24223.32|24143.32|24221.91|24141.91|10
1736069590000|2025-01-05 09:33:10|24222.63|24142.63|24219.77|24139.77|24222.63|24142.63|24219.15|24139.15|10
1736069600000|2025-01-05 09:33:20|24220.06|24140.06|24216.24|24136.24|24220.06|24140.06|24216.24|24136.24|9
1736069610000|2025-01-05 09:33:30|24215.79|24135.79|24214.17|24134.17|24215.79|24135.79|24213.89|24133.89|9
1736069620000|2025-01-05 09:33:40|24214.51|24134.51|24214.35|24134.35|24214.96|24134.96|24214.35|24134.35|9
1736069630000|2025-01-05 09:33:50|24214.4|24134.4|24214.33|24134.33|24214.4|24134.4|24213.87|24133.87|9
1736069640000|2025-01-05 09:34:00|24214.29|24134.29|24213.2|24133.2|24214.49|24134.49|24212.95|24132.95|10
1736069650000|2025-01-05 09:34:10|24212.32|24132.32|24210.96|24130.96|24212.32|24132.32|24210.96|24130.96|10
1736069660000|2025-01-05 09:34:20|24210.89|24130.89|24211.44|24131.44|24211.44|24131.44|24210.56|24130.56|10
1736069670000|2025-01-05 09:34:30|24211.42|24131.42|24212.38|24132.38|24212.59|24132.59|24211.42|24131.42|8
1736069680000|2025-01-05 09:34:40|24211.72|24131.72|24211.44|24131.44|24211.72|24131.72|24211.34|24131.34|10
1736069690000|2025-01-05 09:34:50|24211.5|24131.5|24212.01|24132.01|24212.01|24132.01|24211.49|24131.49|5
1736069700000|2025-01-05 09:35:00|24212.17|24132.17|24213.9|24133.9|24213.9|24133.9|24212.17|24132.17|10
1736069710000|2025-01-05 09:35:10|24214.61|24134.61|24215.34|24135.34|24216.37|24136.37|24214.61|24134.61|10
1736069720000|2025-01-05 09:35:20|24215.23|24135.23|24216.37|24136.37|24216.37|24136.37|24215.23|24135.23|10
1736069730000|2025-01-05 09:35:30|24216.38|24136.38|24218.22|24138.22|24218.22|24138.22|24216.19|24136.19|8
1736069740000|2025-01-05 09:35:40|24218.38|24138.38|24217.9|24137.9|24218.63|24138.63|24217.9|24137.9|10
1736069750000|2025-01-05 09:35:50|24217.74|24137.74|24219.84|24139.84|24219.9|24139.9|24217.74|24137.74|10
1736069760000|2025-01-05 09:36:00|24221.2|24141.2|24221.66|24141.66|24222.11|24142.11|24221.07|24141.07|10
1736069770000|2025-01-05 09:36:10|24222.17|24142.17|24224.64|24144.64|24224.64|24144.64|24222.17|24142.17|10
1736069780000|2025-01-05 09:36:20|24225.05|24145.05|24232.33|24152.33|24232.33|24152.33|24225.05|24145.05|9
1736069790000|2025-01-05 09:36:30|24232.15|24152.15|24231.87|24151.87|24232.6|24152.6|24231.84|24151.84|10
1736069800000|2025-01-05 09:36:40|24232.46|24152.46|24233.81|24153.81|24233.81|24153.81|24232.46|24152.46|10
1736069810000|2025-01-05 09:36:50|24233.64|24153.64|24232.01|24152.01|24233.64|24153.64|24231.97|24151.97|10
1736069820000|2025-01-05 09:37:00|24233.3|24153.3|24233.26|24153.26|24233.72|24153.72|24232.58|24152.58|8
1736069830000|2025-01-05 09:37:10|24233.39|24153.39|24232.42|24152.42|24233.39|24153.39|24232.42|24152.42|9
1736069840000|2025-01-05 09:37:20|24232.34|24152.34|24233.55|24153.55|24233.55|24153.55|24231.95|24151.95|10
1736069850000|2025-01-05 09:37:30|24233.26|24153.26|24233.73|24153.73|24233.82|24153.82|24233.12|24153.12|10
1736069860000|2025-01-05 09:37:40|24232.08|24152.08|24229.64|24149.64|24232.08|24152.08|24229.64|24149.64|10
1736069870000|2025-01-05 09:37:50|24229.44|24149.44|24230.43|24150.43|24230.5|24150.5|24229.37|24149.37|10
1736069880000|2025-01-05 09:38:00|24230.45|24150.45|24231.36|24151.36|24231.36|24151.36|24230.45|24150.45|10
1736069890000|2025-01-05 09:38:10|24231.35|24151.35|24233.19|24153.19|24233.19|24153.19|24231.35|24151.35|10
1736069900000|2025-01-05 09:38:20|24233.15|24153.15|24232.68|24152.68|24233.38|24153.38|24232.61|24152.61|9
1736069910000|2025-01-05 09:38:30|24232.84|24152.84|24234.5|24154.5|24234.72|24154.72|24232.84|24152.84|9
1736069920000|2025-01-05 09:38:40|24234.73|24154.73|24234.82|24154.82|24234.98|24154.98|24234.64|24154.64|10
1736069930000|2025-01-05 09:38:50|24235.14|24155.14|24235.65|24155.65|24235.74|24155.74|24235.14|24155.14|10
1736069940000|2025-01-05 09:39:00|24235.58|24155.58|24236.62|24156.62|24236.62|24156.62|24235.56|24155.56|10
1736069950000|2025-01-05 09:39:10|24236.86|24156.86|24234.67|24154.67|24236.86|24156.86|24234.43|24154.43|10
1736069960000|2025-01-05 09:39:20|24234.52|24154.52|24232.29|24152.29|24234.52|24154.52|24232.29|24152.29|8
1736069970000|2025-01-05 09:39:30|24232.49|24152.49|24237.63|24157.63|24237.65|24157.65|24232.49|24152.49|10
1736069980000|2025-01-05 09:39:40|24237.72|24157.72|24237.71|24157.71|24237.93|24157.93|24237.69|24157.69|9
1736069990000|2025-01-05 09:39:50|24237.73|24157.73|24235.71|24155.71|24237.73|24157.73|24235.71|24155.71|5
1736070000000|2025-01-05 09:40:00|24235.62|24155.62|24231.65|24151.65|24235.62|24155.62|24231.65|24151.65|10
1736070010000|2025-01-05 09:40:10|24231.56|24151.56|24234.88|24154.88|24234.88|24154.88|24231.56|24151.56|10
1736070020000|2025-01-05 09:40:20|24235.05|24155.05|24237.57|24157.57|24237.57|24157.57|24235.05|24155.05|10
1736070030000|2025-01-05 09:40:30|24237.48|24157.48|24237.89|24157.89|24238.48|24158.48|24237.43|24157.43|9
1736070040000|2025-01-05 09:40:40|24237.8|24157.8|24238.25|24158.25|24238.31|24158.31|24237.73|24157.73|10
1736070050000|2025-01-05 09:40:50|24238.36|24158.36|24239.8|24159.8|24239.8|24159.8|24238.34|24158.34|9
1736070060000|2025-01-05 09:41:00|24239.9|24159.9|24242.24|24162.24|24242.44|24162.44|24239.9|24159.9|10
1736070070000|2025-01-05 09:41:10|24242.48|24162.48|24243.01|24163.01|24243.01|24163.01|24242.4|24162.4|8
1736070080000|2025-01-05 09:41:20|24243.35|24163.35|24244.08|24164.08|24244.08|24164.08|24243.24|24163.24|10
1736070090000|2025-01-05 09:41:30|24244.14|24164.14|24242.1|24162.1|24244.14|24164.14|24242.1|24162.1|10
1736070100000|2025-01-05 09:41:40|24241.89|24161.89|24240.19|24160.19|24241.89|24161.89|24240.05|24160.05|9
1736070110000|2025-01-05 09:41:50|24240.54|24160.54|24236.88|24156.88|24240.54|24160.54|24236.77|24156.77|9
1736070120000|2025-01-05 09:42:00|24236.95|24156.95|24238.53|24158.53|24238.53|24158.53|24236.84|24156.84|9
1736070130000|2025-01-05 09:42:10|24238.45|24158.45|24239.13|24159.13|24239.13|24159.13|24237.61|24157.61|10
1736070140000|2025-01-05 09:42:20|24239.79|24159.79|24242.13|24162.13|24242.13|24162.13|24239.79|24159.79|10
1736070150000|2025-01-05 09:42:30|24242.5|24162.5|24241.68|24161.68|24242.83|24162.83|24241.68|24161.68|10
1736070160000|2025-01-05 09:42:40|24241.66|24161.66|24242.82|24162.82|24242.82|24162.82|24241.45|24161.45|10
1736070170000|2025-01-05 09:42:50|24242.98|24162.98|24243.18|24163.18|24243.45|24163.45|24242.98|24162.98|8
1736070180000|2025-01-05 09:43:00|24243.17|24163.17|24242.82|24162.82|24243.17|24163.17|24242.42|24162.42|9
1736070190000|2025-01-05 09:43:10|24242.83|24162.83|24242.38|24162.38|24242.83|24162.83|24241.24|24161.24|8
1736070200000|2025-01-05 09:43:20|24242.6|24162.6|24246.01|24166.01|24246.01|24166.01|24242.6|24162.6|9
1736070210000|2025-01-05 09:43:30|24245.97|24165.97|24246.78|24166.78|24247.58|24167.58|24245.97|24165.97|10
1736070220000|2025-01-05 09:43:40|24246.86|24166.86|24246.59|24166.59|24247.06|24167.06|24246.4|24166.4|8
1736070230000|2025-01-05 09:43:50|24246.74|24166.74|24247.29|24167.29|24247.29|24167.29|24246.58|24166.58|7
1736070240000|2025-01-05 09:44:00|24247.33|24167.33|24248.91|24168.91|24248.91|24168.91|24247.33|24167.33|10
1736070250000|2025-01-05 09:44:10|24248.83|24168.83|24249.28|24169.28|24249.3|24169.3|24248.83|24168.83|8
1736070260000|2025-01-05 09:44:20|24250.52|24170.52|24250.03|24170.03|24250.59|24170.59|24250.03|24170.03|8
1736070270000|2025-01-05 09:44:30|24249.3|24169.3|24250.11|24170.11|24250.12|24170.12|24249.23|24169.23|9
1736070280000|2025-01-05 09:44:40|24249.85|24169.85|24249.55|24169.55|24249.86|24169.86|24249.47|24169.47|10
1736070290000|2025-01-05 09:44:50|24249.47|24169.47|24250.19|24170.19|24250.2|24170.2|24249.45|24169.45|9
1736070300000|2025-01-05 09:45:00|24250.07|24170.07|24252.43|24172.43|24252.45|24172.45|24250.07|24170.07|9
1736070310000|2025-01-05 09:45:10|24253.66|24173.66|24256.96|24176.96|24256.96|24176.96|24253.66|24173.66|10
1736070320000|2025-01-05 09:45:20|24258.33|24178.33|24261.26|24181.26|24261.26|24181.26|24258.33|24178.33|10
1736070330000|2025-01-05 09:45:30|24261.41|24181.41|24264.31|24184.31|24264.31|24184.31|24261.41|24181.41|10
1736070340000|2025-01-05 09:45:40|24263.66|24183.66|24262.48|24182.48|24263.66|24183.66|24262.19|24182.19|9
1736070350000|2025-01-05 09:45:50|24261.89|24181.89|24261.31|24181.31|24261.89|24181.89|24260.68|24180.68|10
1736070360000|2025-01-05 09:46:00|24261.52|24181.52|24260.33|24180.33|24261.98|24181.98|24260.18|24180.18|10
1736070370000|2025-01-05 09:46:10|24260.37|24180.37|24258.93|24178.93|24260.37|24180.37|24258.93|24178.93|10
1736070380000|2025-01-05 09:46:20|24259.93|24179.93|24260.11|24180.11|24260.15|24180.15|24259.67|24179.67|9
1736070390000|2025-01-05 09:46:30|24260.1|24180.1|24260.01|24180.01|24260.23|24180.23|24259.79|24179.79|9
1736070400000|2025-01-05 09:46:40|24259.9|24179.9|24260.71|24180.71|24260.71|24180.71|24259.76|24179.76|10
1736070410000|2025-01-05 09:46:50|24260.84|24180.84|24260.22|24180.22|24260.98|24180.98|24260.04|24180.04|10
1736070420000|2025-01-05 09:47:00|24260.15|24180.15|24259.36|24179.36|24261|24181|24259.36|24179.36|10
1736070430000|2025-01-05 09:47:10|24258.64|24178.64|24259.03|24179.03|24259.66|24179.66|24258.29|24178.29|10
1736070440000|2025-01-05 09:47:20|24258.35|24178.35|24255.43|24175.43|24258.35|24178.35|24255.43|24175.43|10
1736070450000|2025-01-05 09:47:30|24255.16|24175.16|24250.18|24170.18|24255.16|24175.16|24250.18|24170.18|10
1736070460000|2025-01-05 09:47:40|24249.98|24169.98|24248.83|24168.83|24250.48|24170.48|24248.83|24168.83|10
1736070470000|2025-01-05 09:47:50|24248.29|24168.29|24246.33|24166.33|24248.29|24168.29|24246.33|24166.33|10
1736070480000|2025-01-05 09:48:00|24246.39|24166.39|24241.77|24161.77|24246.64|24166.64|24241.77|24161.77|9
1736070490000|2025-01-05 09:48:10|24241.7|24161.7|24239.93|24159.93|24241.7|24161.7|24239.63|24159.63|10
1736070500000|2025-01-05 09:48:20|24240|24160|24237.69|24157.69|24240|24160|24237.69|24157.69|10
1736070510000|2025-01-05 09:48:30|24237.68|24157.68|24235.88|24155.88|24237.68|24157.68|24235.88|24155.88|9
1736070520000|2025-01-05 09:48:40|24235.43|24155.43|24235.35|24155.35|24236.77|24156.77|24235.25|24155.25|10
1736070530000|2025-01-05 09:48:50|24235.31|24155.31|24234.94|24154.94|24235.31|24155.31|24234.93|24154.93|8
1736070540000|2025-01-05 09:49:00|24234.19|24154.19|24232.55|24152.55|24234.19|24154.19|24232.47|24152.47|10
1736070550000|2025-01-05 09:49:10|24233.12|24153.12|24234.69|24154.69|24234.74|24154.74|24233.12|24153.12|10
1736070560000|2025-01-05 09:49:20|24234.54|24154.54|24232.58|24152.58|24234.69|24154.69|24232.58|24152.58|9
1736070570000|2025-01-05 09:49:30|24232.4|24152.4|24232.49|24152.49|24232.49|24152.49|24231.49|24151.49|10
1736070580000|2025-01-05 09:49:40|24232.54|24152.54|24230.57|24150.57|24232.54|24152.54|24230.57|24150.57|7
1736070590000|2025-01-05 09:49:50|24230.52|24150.52|24230.34|24150.34|24230.53|24150.53|24230.34|24150.34|10
1736070600000|2025-01-05 09:50:00|24230.31|24150.31|24226.24|24146.24|24230.91|24150.91|24226.24|24146.24|10
1736070610000|2025-01-05 09:50:10|24226.27|24146.27|24223.46|24143.46|24226.63|24146.63|24223.46|24143.46|10
1736070620000|2025-01-05 09:50:20|24223.68|24143.68|24224.3|24144.3|24224.34|24144.34|24223.68|24143.68|10
1736070630000|2025-01-05 09:50:30|24224.15|24144.15|24223.22|24143.22|24224.15|24144.15|24223.22|24143.22|9
1736070640000|2025-01-05 09:50:40|24223.37|24143.37|24221.58|24141.58|24223.39|24143.39|24221.58|24141.58|10
1736070650000|2025-01-05 09:50:50|24221.52|24141.52|24217.08|24137.08|24221.52|24141.52|24217.08|24137.08|9
1736070660000|2025-01-05 09:51:00|24217.71|24137.71|24213.95|24133.95|24217.8|24137.8|24213.95|24133.95|10
1736070670000|2025-01-05 09:51:10|24213.83|24133.83|24213.03|24133.03|24213.83|24133.83|24213.03|24133.03|10
1736070680000|2025-01-05 09:51:20|24213.11|24133.11|24209.8|24129.8|24214.02|24134.02|24209.8|24129.8|10
1736070690000|2025-01-05 09:51:30|24209.68|24129.68|24208.95|24128.95|24209.97|24129.97|24208.95|24128.95|10
1736070700000|2025-01-05 09:51:40|24208.99|24128.99|24209.22|24129.22|24209.4|24129.4|24207.96|24127.96|10
1736070710000|2025-01-05 09:51:50|24209.33|24129.33|24208.65|24128.65|24209.97|24129.97|24208.65|24128.65|10
1736070720000|2025-01-05 09:52:00|24208.4|24128.4|24201.18|24121.18|24208.4|24128.4|24201.18|24121.18|10
1736070730000|2025-01-05 09:52:10|24201.02|24121.02|24201.9|24121.9|24202.06|24122.06|24200.9|24120.9|8
1736070740000|2025-01-05 09:52:20|24201.56|24121.56|24191.37|24111.37|24201.56|24121.56|24191.37|24111.37|10
1736070750000|2025-01-05 09:52:30|24190.97|24110.97|24188.94|24108.94|24191.13|24111.13|24188.57|24108.57|10
1736070760000|2025-01-05 09:52:40|24188.08|24108.08|24184.95|24104.95|24188.08|24108.08|24184.95|24104.95|10
1736070770000|2025-01-05 09:52:50|24184.98|24104.98|24182.78|24102.78|24185.37|24105.37|24182.78|24102.78|10
1736070780000|2025-01-05 09:53:00|24182.16|24102.16|24182.26|24102.26|24182.5|24102.5|24181.78|24101.78|10
1736070790000|2025-01-05 09:53:10|24182.36|24102.36|24183.52|24103.52|24183.52|24103.52|24182.3|24102.3|10
1736070800000|2025-01-05 09:53:20|24183.6|24103.6|24185.37|24105.37|24185.37|24105.37|24183.59|24103.59|10
1736070810000|2025-01-05 09:53:30|24185.1|24105.1|24186.35|24106.35|24186.35|24106.35|24185.1|24105.1|10
1736070820000|2025-01-05 09:53:40|24186.93|24106.93|24186.74|24106.74|24187.48|24107.48|24186.65|24106.65|9
1736070830000|2025-01-05 09:53:50|24186.63|24106.63|24185.72|24105.72|24186.63|24106.63|24185.71|24105.71|10
1736070840000|2025-01-05 09:54:00|24185.82|24105.82|24182.72|24102.72|24185.82|24105.82|24182.62|24102.62|10
1736070850000|2025-01-05 09:54:10|24182.77|24102.77|24181.32|24101.32|24182.77|24102.77|24181.32|24101.32|10
1736070860000|2025-01-05 09:54:20|24181.06|24101.06|24179.3|24099.3|24181.97|24101.97|24179.3|24099.3|10
1736070870000|2025-01-05 09:54:30|24178.19|24098.19|24174.68|24094.68|24178.19|24098.19|24174.68|24094.68|9
1736070880000|2025-01-05 09:54:40|24174.57|24094.57|24172.47|24092.47|24175.5|24095.5|24172.47|24092.47|10
1736070890000|2025-01-05 09:54:50|24172.32|24092.32|24169.35|24089.35|24172.73|24092.73|24169.35|24089.35|10
1736070900000|2025-01-05 09:55:00|24168.08|24088.08|24164.2|24084.2|24168.08|24088.08|24163.59|24083.59|10
1736070910000|2025-01-05 09:55:10|24164.1|24084.1|24164.7|24084.7|24165.77|24085.77|24164.1|24084.1|10
1736070920000|2025-01-05 09:55:20|24164.71|24084.71|24164.43|24084.43|24165.93|24085.93|24164.3|24084.3|10
1736070930000|2025-01-05 09:55:30|24164.29|24084.29|24164.1|24084.1|24164.39|24084.39|24163.72|24083.72|9
1736070940000|2025-01-05 09:55:40|24164.14|24084.14|24163.7|24083.7|24164.14|24084.14|24163.7|24083.7|10
1736070950000|2025-01-05 09:55:50|24163.59|24083.59|24161.47|24081.47|24163.59|24083.59|24161.47|24081.47|9
1736070960000|2025-01-05 09:56:00|24161.39|24081.39|24162.11|24082.11|24162.56|24082.56|24161.39|24081.39|9
1736070970000|2025-01-05 09:56:10|24161.54|24081.54|24159.71|24079.71|24161.85|24081.85|24159.48|24079.48|10
1736070980000|2025-01-05 09:56:20|24159.5|24079.5|24158.58|24078.58|24159.8|24079.8|24158.58|24078.58|8
1736070990000|2025-01-05 09:56:30|24158.75|24078.75|24160.94|24080.94|24160.94|24080.94|24158.75|24078.75|10
1736071000000|2025-01-05 09:56:40|24161.54|24081.54|24162.64|24082.64|24162.64|24082.64|24161.38|24081.38|10
1736071010000|2025-01-05 09:56:50|24161.51|24081.51|24168.5|24088.5|24168.76|24088.76|24161.51|24081.51|10
1736071020000|2025-01-05 09:57:00|24169.27|24089.27|24171.28|24091.28|24171.49|24091.49|24169.27|24089.27|10
1736071030000|2025-01-05 09:57:10|24174.21|24094.21|24176.67|24096.67|24177.05|24097.05|24174.21|24094.21|10
1736071040000|2025-01-05 09:57:20|24176.75|24096.75|24178.97|24098.97|24178.97|24098.97|24176.2|24096.2|9
1736071050000|2025-01-05 09:57:30|24178.89|24098.89|24179.33|24099.33|24179.4|24099.4|24178.89|24098.89|8
1736071060000|2025-01-05 09:57:40|24178.9|24098.9|24178.6|24098.6|24179.16|24099.16|24178.6|24098.6|10
1736071070000|2025-01-05 09:57:50|24178.11|24098.11|24177.78|24097.78|24178.11|24098.11|24177.41|24097.41|9
1736071080000|2025-01-05 09:58:00|24177.74|24097.74|24175.37|24095.37|24178.14|24098.14|24175.37|24095.37|9
1736071090000|2025-01-05 09:58:10|24175.48|24095.48|24173.27|24093.27|24175.61|24095.61|24173.27|24093.27|10
1736071100000|2025-01-05 09:58:20|24173.19|24093.19|24171.86|24091.86|24173.3|24093.3|24171.71|24091.71|10
1736071110000|2025-01-05 09:58:30|24171.85|24091.85|24172.1|24092.1|24172.17|24092.17|24171.6|24091.6|10
1736071120000|2025-01-05 09:58:40|24172.02|24092.02|24173.55|24093.55|24173.74|24093.74|24172.02|24092.02|10
1736071130000|2025-01-05 09:58:50|24172.99|24092.99|24173.54|24093.54|24173.54|24093.54|24172.1|24092.1|10
1736071140000|2025-01-05 09:59:00|24173.64|24093.64|24174.62|24094.62|24174.62|24094.62|24173.19|24093.19|9
1736071150000|2025-01-05 09:59:10|24172.82|24092.82|24173.1|24093.1|24174.76|24094.76|24172.82|24092.82|9
1736071160000|2025-01-05 09:59:20|24171.35|24091.35|24167.53|24087.53|24171.35|24091.35|24167.52|24087.52|10
1736071170000|2025-01-05 09:59:30|24167.31|24087.31|24166.4|24086.4|24167.41|24087.41|24166.18|24086.18|10
1736071180000|2025-01-05 09:59:40|24166.2|24086.2|24166.7|24086.7|24166.72|24086.72|24166.11|24086.11|9
1736071190000|2025-01-05 09:59:50|24166.38|24086.38|24167.31|24087.31|24167.47|24087.47|24166.38|24086.38|10
1736071200000|2025-01-05 10:00:00|24166.59|24086.59|24166.93|24086.93|24167.23|24087.23|24165.97|24085.97|10
1736071210000|2025-01-05 10:00:10|24167.35|24087.35|24170.02|24090.02|24170.02|24090.02|24167.35|24087.35|10
1736071220000|2025-01-05 10:00:20|24170.35|24090.35|24169.06|24089.06|24170.93|24090.93|24168.79|24088.79|10
1736071230000|2025-01-05 10:00:30|24169.39|24089.39|24170.34|24090.34|24170.34|24090.34|24169.39|24089.39|9
1736071240000|2025-01-05 10:00:40|24170.14|24090.14|24172.76|24092.76|24172.77|24092.77|24169.89|24089.89|10
1736071250000|2025-01-05 10:00:50|24172.86|24092.86|24171.55|24091.55|24172.86|24092.86|24171.12|24091.12|10
1736071260000|2025-01-05 10:01:00|24172.08|24092.08|24172.35|24092.35|24172.69|24092.69|24172.08|24092.08|9
1736071270000|2025-01-05 10:01:10|24172.2|24092.2|24172.47|24092.47|24172.47|24092.47|24171.08|24091.08|10
1736071280000|2025-01-05 10:01:20|24172.79|24092.79|24175.44|24095.44|24175.44|24095.44|24172.79|24092.79|10
1736071290000|2025-01-05 10:01:30|24172.29|24092.29|24171.21|24091.21|24172.33|24092.33|24170.89|24090.89|10
1736071300000|2025-01-05 10:01:40|24171.06|24091.06|24169.84|24089.84|24171.62|24091.62|24169.84|24089.84|10
1736071310000|2025-01-05 10:01:50|24169.98|24089.98|24168.85|24088.85|24169.98|24089.98|24168.68|24088.68|8
1736071320000|2025-01-05 10:02:00|24168.84|24088.84|24168.61|24088.61|24172.14|24092.14|24168.61|24088.61|10
1736071330000|2025-01-05 10:02:10|24165.25|24085.25|24155.08|24075.08|24165.25|24085.25|24155.08|24075.08|10
1736071340000|2025-01-05 10:02:20|24154.7|24074.7|24147.41|24067.41|24154.79|24074.79|24147.41|24067.41|10
1736071350000|2025-01-05 10:02:30|24146.41|24066.41|24146.79|24066.79|24147.88|24067.88|24146.41|24066.41|10
1736071360000|2025-01-05 10:02:40|24147.11|24067.11|24139.98|24059.98|24147.11|24067.11|24139.98|24059.98|10
1736071370000|2025-01-05 10:02:50|24138.87|24058.87|24138.65|24058.65|24140.15|24060.15|24138.31|24058.31|10
1736071380000|2025-01-05 10:03:00|24138.36|24058.36|24143.18|24063.18|24143.18|24063.18|24137.17|24057.17|10
1736071390000|2025-01-05 10:03:10|24143.53|24063.53|24144.37|24064.37|24144.78|24064.78|24143.53|24063.53|10
1736071400000|2025-01-05 10:03:20|24143.93|24063.93|24145.5|24065.5|24145.5|24065.5|24143.13|24063.13|10
1736071410000|2025-01-05 10:03:30|24144.98|24064.98|24148.66|24068.66|24149.19|24069.19|24144.98|24064.98|10
1736071420000|2025-01-05 10:03:40|24148.67|24068.67|24143.88|24063.88|24148.67|24068.67|24143.88|24063.88|10
1736071430000|2025-01-05 10:03:50|24143.6|24063.6|24141.77|24061.77|24143.6|24063.6|24140.84|24060.84|10
1736071440000|2025-01-05 10:04:00|24143.74|24063.74|24146|24066|24146.2|24066.2|24143.74|24063.74|10
1736071450000|2025-01-05 10:04:10|24147.79|24067.79|24149.83|24069.83|24149.83|24069.83|24147.79|24067.79|10
1736071460000|2025-01-05 10:04:20|24149.79|24069.79|24152.72|24072.72|24152.72|24072.72|24149.29|24069.29|10
1736071470000|2025-01-05 10:04:30|24152.99|24072.99|24156.97|24076.97|24156.97|24076.97|24152.99|24072.99|10
1736071480000|2025-01-05 10:04:40|24157.34|24077.34|24159.52|24079.52|24159.52|24079.52|24157.34|24077.34|10
1736071490000|2025-01-05 10:04:50|24160.32|24080.32|24164.11|24084.11|24164.67|24084.67|24160.32|24080.32|10
1736071500000|2025-01-05 10:05:00|24164.05|24084.05|24163.63|24083.63|24164.45|24084.45|24163.63|24083.63|10
1736071510000|2025-01-05 10:05:10|24163.52|24083.52|24159.17|24079.17|24163.52|24083.52|24159.17|24079.17|10
1736071520000|2025-01-05 10:05:20|24158.74|24078.74|24159.18|24079.18|24159.18|24079.18|24157.65|24077.65|10
1736071530000|2025-01-05 10:05:30|24158.99|24078.99|24156.25|24076.25|24158.99|24078.99|24156.25|24076.25|10
1736071540000|2025-01-05 10:05:40|24156.36|24076.36|24148.69|24068.69|24156.36|24076.36|24148.69|24068.69|10
1736071550000|2025-01-05 10:05:50|24148.21|24068.21|24149.84|24069.84|24149.84|24069.84|24147.79|24067.79|10
1736071560000|2025-01-05 10:06:00|24150.47|24070.47|24151.78|24071.78|24152|24072|24150.47|24070.47|8
1736071570000|2025-01-05 10:06:10|24151.44|24071.44|24153.74|24073.74|24154.02|24074.02|24151.42|24071.42|10
1736071580000|2025-01-05 10:06:20|24153.55|24073.55|24150.45|24070.45|24153.66|24073.66|24150.25|24070.25|10
1736071590000|2025-01-05 10:06:30|24150.47|24070.47|24148.26|24068.26|24150.94|24070.94|24148.26|24068.26|10
1736071600000|2025-01-05 10:06:40|24148.31|24068.31|24141.94|24061.94|24148.31|24068.31|24141.94|24061.94|10
1736071610000|2025-01-05 10:06:50|24141.59|24061.59|24134.6|24054.6|24141.59|24061.59|24134.6|24054.6|10
1736071620000|2025-01-05 10:07:00|24134.66|24054.66|24136.18|24056.18|24136.33|24056.33|24134.66|24054.66|10
1736071630000|2025-01-05 10:07:10|24136.31|24056.31|24134.07|24054.07|24136.31|24056.31|24134.07|24054.07|10
1736071640000|2025-01-05 10:07:20|24134.05|24054.05|24138.24|24058.24|24138.24|24058.24|24134.05|24054.05|10
1736071650000|2025-01-05 10:07:30|24138.6|24058.6|24143.27|24063.27|24143.27|24063.27|24138.6|24058.6|10
1736071660000|2025-01-05 10:07:40|24142.46|24062.46|24143.61|24063.61|24143.72|24063.72|24142.46|24062.46|9
1736071670000|2025-01-05 10:07:50|24143.93|24063.93|24143.67|24063.67|24144.3|24064.3|24143.02|24063.02|10
1736071680000|2025-01-05 10:08:00|24143.72|24063.72|24147.93|24067.93|24149.6|24069.6|24143.72|24063.72|10
1736071690000|2025-01-05 10:08:10|24148.37|24068.37|24147.46|24067.46|24148.5|24068.5|24146.76|24066.76|10
1736071700000|2025-01-05 10:08:20|24147.24|24067.24|24148.03|24068.03|24148.03|24068.03|24146.48|24066.48|10
1736071710000|2025-01-05 10:08:30|24149.26|24069.26|24154.68|24074.68|24154.68|24074.68|24149.26|24069.26|10
1736071720000|2025-01-05 10:08:40|24154.44|24074.44|24156.85|24076.85|24157.03|24077.03|24154.44|24074.44|10
1736071730000|2025-01-05 10:08:50|24157.13|24077.13|24159.79|24079.79|24159.79|24079.79|24156.88|24076.88|10
1736071740000|2025-01-05 10:09:00|24160.73|24080.73|24164.68|24084.68|24164.98|24084.98|24160.73|24080.73|9
1736071750000|2025-01-05 10:09:10|24164.1|24084.1|24162.25|24082.25|24164.26|24084.26|24161.93|24081.93|10
1736071760000|2025-01-05 10:09:20|24161.78|24081.78|24162.28|24082.28|24162.47|24082.47|24160.6|24080.6|10
1736071770000|2025-01-05 10:09:30|24162.18|24082.18|24160.59|24080.59|24162.18|24082.18|24160.59|24080.59|10
1736071780000|2025-01-05 10:09:40|24160.72|24080.72|24161.89|24081.89|24161.89|24081.89|24160.72|24080.72|8
1736071790000|2025-01-05 10:09:50|24161.96|24081.96|24162.17|24082.17|24162.88|24082.88|24161.96|24081.96|10
1736071800000|2025-01-05 10:10:00|24162.04|24082.04|24161.77|24081.77|24162.04|24082.04|24161.67|24081.67|10
1736071810000|2025-01-05 10:10:10|24162.06|24082.06|24161|24081|24164.36|24084.36|24160.99|24080.99|9
1736071820000|2025-01-05 10:10:20|24160.93|24080.93|24161.51|24081.51|24161.51|24081.51|24160.93|24080.93|9
1736071830000|2025-01-05 10:10:30|24161.86|24081.86|24161.75|24081.75|24163.22|24083.22|24161.75|24081.75|9
1736071840000|2025-01-05 10:10:40|24161.74|24081.74|24165.89|24085.89|24165.89|24085.89|24161.74|24081.74|10
1736071850000|2025-01-05 10:10:50|24165.91|24085.91|24165.3|24085.3|24166.34|24086.34|24165.3|24085.3|9
1736071860000|2025-01-05 10:11:00|24165.27|24085.27|24165.26|24085.26|24165.44|24085.44|24165.05|24085.05|10
1736071870000|2025-01-05 10:11:10|24164.98|24084.98|24164.86|24084.86|24164.98|24084.98|24164.48|24084.48|8
1736071880000|2025-01-05 10:11:20|24165.24|24085.24|24165.97|24085.97|24166.47|24086.47|24165.24|24085.24|9
1736071890000|2025-01-05 10:11:30|24165.94|24085.94|24166.45|24086.45|24166.45|24086.45|24165.36|24085.36|10
1736071900000|2025-01-05 10:11:40|24166.85|24086.85|24168.24|24088.24|24168.24|24088.24|24166.85|24086.85|10
1736071910000|2025-01-05 10:11:50|24168.44|24088.44|24169.33|24089.33|24169.33|24089.33|24168.26|24088.26|10
1736071920000|2025-01-05 10:12:00|24169.35|24089.35|24170.39|24090.39|24170.39|24090.39|24169.35|24089.35|9
1736071930000|2025-01-05 10:12:10|24170.82|24090.82|24172.99|24092.99|24173.41|24093.41|24170.82|24090.82|10
1736071940000|2025-01-05 10:12:20|24172.37|24092.37|24173.25|24093.25|24173.25|24093.25|24172.1|24092.1|8
1736071950000|2025-01-05 10:12:30|24173.24|24093.24|24176.23|24096.23|24176.23|24096.23|24173.24|24093.24|10
1736071960000|2025-01-05 10:12:40|24176.69|24096.69|24179.15|24099.15|24179.71|24099.71|24176.51|24096.51|10
1736071970000|2025-01-05 10:12:50|24179.17|24099.17|24181.87|24101.87|24181.87|24101.87|24178.95|24098.95|10
1736071980000|2025-01-05 10:13:00|24182.82|24102.82|24185.09|24105.09|24185.09|24105.09|24182.82|24102.82|10
1736071990000|2025-01-05 10:13:10|24185.05|24105.05|24186.06|24106.06|24186.06|24106.06|24182.22|24102.22|10
1736072000000|2025-01-05 10:13:20|24185.88|24105.88|24187.08|24107.08|24187.12|24107.12|24185.88|24105.88|10
1736072010000|2025-01-05 10:13:30|24186.93|24106.93|24186.76|24106.76|24187.17|24107.17|24186.43|24106.43|9
1736072020000|2025-01-05 10:13:40|24186.78|24106.78|24187.21|24107.21|24187.28|24107.28|24186.78|24106.78|9
1736072030000|2025-01-05 10:13:50|24186.39|24106.39|24185.67|24105.67|24186.39|24106.39|24184.54|24104.54|9
1736072040000|2025-01-05 10:14:00|24185.66|24105.66|24185.3|24105.3|24185.96|24105.96|24185.3|24105.3|10
1736072050000|2025-01-05 10:14:10|24185.18|24105.18|24182.75|24102.75|24185.18|24105.18|24182.75|24102.75|10
1736072060000|2025-01-05 10:14:20|24182.8|24102.8|24183.51|24103.51|24183.72|24103.72|24182.8|24102.8|10
1736072070000|2025-01-05 10:14:30|24183.35|24103.35|24184.2|24104.2|24184.2|24104.2|24183.2|24103.2|10
1736072080000|2025-01-05 10:14:40|24184.16|24104.16|24184.57|24104.57|24184.78|24104.78|24184.16|24104.16|7
1736072090000|2025-01-05 10:14:50|24182.71|24102.71|24183.62|24103.62|24183.84|24103.84|24182.71|24102.71|10
1736072100000|2025-01-05 10:15:00|24183.56|24103.56|24183.63|24103.63|24185|24105|24183.56|24103.56|10
1736072110000|2025-01-05 10:15:10|24183.7|24103.7|24184.47|24104.47|24184.47|24104.47|24182.77|24102.77|10
1736072120000|2025-01-05 10:15:20|24184.24|24104.24|24184.05|24104.05|24185.03|24105.03|24184.02|24104.02|10
1736072130000|2025-01-05 10:15:30|24184.21|24104.21|24184.88|24104.88|24185.11|24105.11|24184.06|24104.06|10
1736072140000|2025-01-05 10:15:40|24184.7|24104.7|24183.91|24103.91|24184.71|24104.71|24183.89|24103.89|9
1736072150000|2025-01-05 10:15:50|24183.92|24103.92|24180.56|24100.56|24183.92|24103.92|24180.56|24100.56|10
1736072160000|2025-01-05 10:16:00|24180.52|24100.52|24179.28|24099.28|24180.52|24100.52|24178.38|24098.38|10
1736072170000|2025-01-05 10:16:10|24179.37|24099.37|24178.11|24098.11|24179.37|24099.37|24178.11|24098.11|9
1736072180000|2025-01-05 10:16:20|24178.01|24098.01|24172.42|24092.42|24178.27|24098.27|24172.42|24092.42|10
1736072190000|2025-01-05 10:16:30|24171.52|24091.52|24173.43|24093.43|24173.74|24093.74|24171.37|24091.37|10
1736072200000|2025-01-05 10:16:40|24173.61|24093.61|24173.85|24093.85|24175.06|24095.06|24173.28|24093.28|10
1736072210000|2025-01-05 10:16:50|24173.89|24093.89|24173.42|24093.42|24174.77|24094.77|24173.42|24093.42|10
1736072220000|2025-01-05 10:17:00|24173.3|24093.3|24172.25|24092.25|24173.75|24093.75|24172.25|24092.25|10
1736072230000|2025-01-05 10:17:10|24172.46|24092.46|24173.98|24093.98|24173.98|24093.98|24172.46|24092.46|9
1736072240000|2025-01-05 10:17:20|24174.03|24094.03|24172.93|24092.93|24174.04|24094.04|24172.93|24092.93|9
1736072250000|2025-01-05 10:17:30|24173.1|24093.1|24174.04|24094.04|24174.04|24094.04|24173.06|24093.06|10
1736072260000|2025-01-05 10:17:40|24173.89|24093.89|24174.84|24094.84|24174.96|24094.96|24173.89|24093.89|10
1736072270000|2025-01-05 10:17:50|24174.87|24094.87|24177.02|24097.02|24177.02|24097.02|24174.87|24094.87|10
1736072280000|2025-01-05 10:18:00|24177.3|24097.3|24179.33|24099.33|24179.33|24099.33|24177.3|24097.3|8
1736072290000|2025-01-05 10:18:10|24180.23|24100.23|24177.82|24097.82|24180.53|24100.53|24177.82|24097.82|10
1736072300000|2025-01-05 10:18:20|24178.2|24098.2|24182.28|24102.28|24182.28|24102.28|24178.2|24098.2|10
1736072310000|2025-01-05 10:18:30|24182.58|24102.58|24183.06|24103.06|24183.66|24103.66|24182.57|24102.57|9
1736072320000|2025-01-05 10:18:40|24183.08|24103.08|24186.72|24106.72|24186.72|24106.72|24183.08|24103.08|8
1736072330000|2025-01-05 10:18:50|24186.67|24106.67|24186.24|24106.24|24186.93|24106.93|24186.24|24106.24|9
1736072340000|2025-01-05 10:19:00|24186.9|24106.9|24188.13|24108.13|24188.17|24108.17|24186.9|24106.9|10
1736072350000|2025-01-05 10:19:10|24187.57|24107.57|24184.91|24104.91|24187.57|24107.57|24184.91|24104.91|10
1736072360000|2025-01-05 10:19:20|24185.89|24105.89|24186.73|24106.73|24186.73|24106.73|24185.89|24105.89|10
1736072370000|2025-01-05 10:19:30|24187.13|24107.13|24189.61|24109.61|24189.61|24109.61|24187.13|24107.13|10
1736072380000|2025-01-05 10:19:40|24189.6|24109.6|24189.71|24109.71|24189.71|24109.71|24189.23|24109.23|10
1736072390000|2025-01-05 10:19:50|24189.7|24109.7|24192.47|24112.47|24192.47|24112.47|24189.7|24109.7|10
1736072400000|2025-01-05 10:20:00|24192.34|24112.34|24192.62|24112.62|24193.15|24113.15|24192.34|24112.34|10
1736072410000|2025-01-05 10:20:10|24193.17|24113.17|24192.82|24112.82|24193.59|24113.59|24192.82|24112.82|9
1736072420000|2025-01-05 10:20:20|24192.96|24112.96|24193.42|24113.42|24193.42|24113.42|24192.96|24112.96|10
1736072430000|2025-01-05 10:20:30|24193.45|24113.45|24194.14|24114.14|24194.14|24114.14|24193.45|24113.45|9
1736072440000|2025-01-05 10:20:40|24194.08|24114.08|24194.43|24114.43|24194.43|24114.43|24192.99|24112.99|10
1736072450000|2025-01-05 10:20:50|24194.17|24114.17|24194.08|24114.08|24194.19|24114.19|24193.77|24113.77|10
1736072460000|2025-01-05 10:21:00|24193.78|24113.78|24193.09|24113.09|24193.87|24113.87|24193.09|24113.09|10
1736072470000|2025-01-05 10:21:10|24192.76|24112.76|24190.54|24110.54|24192.77|24112.77|24190.54|24110.54|9
1736072480000|2025-01-05 10:21:20|24190.65|24110.65|24191.15|24111.15|24191.58|24111.58|24190.54|24110.54|10
1736072490000|2025-01-05 10:21:30|24191.19|24111.19|24191.26|24111.26|24191.52|24111.52|24191.16|24111.16|9
1736072500000|2025-01-05 10:21:40|24191.09|24111.09|24191.25|24111.25|24191.25|24111.25|24190.91|24110.91|8
1736072510000|2025-01-05 10:21:50|24191.16|24111.16|24191.91|24111.91|24192.13|24112.13|24191.16|24111.16|9
1736072520000|2025-01-05 10:22:00|24192.03|24112.03|24193.15|24113.15|24193.15|24113.15|24192.03|24112.03|9
1736072530000|2025-01-05 10:22:10|24193.26|24113.26|24193.12|24113.12|24193.65|24113.65|24193.12|24113.12|9
1736072540000|2025-01-05 10:22:20|24191.98|24111.98|24189.75|24109.75|24191.98|24111.98|24189.75|24109.75|10
1736072550000|2025-01-05 10:22:30|24189.51|24109.51|24189.89|24109.89|24189.89|24109.89|24189.47|24109.47|10
1736072560000|2025-01-05 10:22:40|24189.88|24109.88|24187.56|24107.56|24189.88|24109.88|24187.56|24107.56|10
1736072570000|2025-01-05 10:22:50|24187.57|24107.57|24187.61|24107.61|24187.9|24107.9|24186.8|24106.8|10
1736072580000|2025-01-05 10:23:00|24187.58|24107.58|24185.94|24105.94|24187.58|24107.58|24185.94|24105.94|9
1736072590000|2025-01-05 10:23:10|24185.41|24105.41|24183.36|24103.36|24185.41|24105.41|24183.27|24103.27|10
1736072600000|2025-01-05 10:23:20|24183.33|24103.33|24184.67|24104.67|24184.89|24104.89|24183.33|24103.33|10
1736072610000|2025-01-05 10:23:30|24184.6|24104.6|24183.01|24103.01|24184.6|24104.6|24182.99|24102.99|9
1736072620000|2025-01-05 10:23:40|24182.52|24102.52|24180.69|24100.69|24182.52|24102.52|24180.69|24100.69|10
1736072630000|2025-01-05 10:23:50|24180.52|24100.52|24179.71|24099.71|24180.52|24100.52|24179.71|24099.71|10
1736072640000|2025-01-05 10:24:00|24179.52|24099.52|24179.66|24099.66|24179.66|24099.66|24179.22|24099.22|9
1736072650000|2025-01-05 10:24:10|24180.16|24100.16|24180.42|24100.42|24181.14|24101.14|24180.16|24100.16|10
1736072660000|2025-01-05 10:24:20|24180.02|24100.02|24179.04|24099.04|24180.07|24100.07|24179.04|24099.04|10
1736072670000|2025-01-05 10:24:30|24178.93|24098.93|24175|24095|24178.93|24098.93|24175|24095|10
1736072680000|2025-01-05 10:24:40|24174.68|24094.68|24167.69|24087.69|24174.68|24094.68|24167.68|24087.68|10
1736072690000|2025-01-05 10:24:50|24167.96|24087.96|24168.15|24088.15|24168.17|24088.17|24167.21|24087.21|9
1736072700000|2025-01-05 10:25:00|24167.96|24087.96|24169|24089|24169|24089|24167.33|24087.33|9
1736072710000|2025-01-05 10:25:10|24169.11|24089.11|24170.79|24090.79|24170.99|24090.99|24169.11|24089.11|10
1736072720000|2025-01-05 10:25:20|24169.23|24089.23|24167|24087|24169.23|24089.23|24166.89|24086.89|10
1736072730000|2025-01-05 10:25:30|24166.52|24086.52|24167.28|24087.28|24167.31|24087.31|24166.51|24086.51|9
1736072740000|2025-01-05 10:25:40|24167.32|24087.32|24167.24|24087.24|24167.32|24087.32|24167.13|24087.13|10
1736072750000|2025-01-05 10:25:50|24167.39|24087.39|24166.87|24086.87|24167.64|24087.64|24166.87|24086.87|10
1736072760000|2025-01-05 10:26:00|24166.8|24086.8|24167.79|24087.79|24167.81|24087.81|24166.8|24086.8|10
1736072770000|2025-01-05 10:26:10|24167.75|24087.75|24167.8|24087.8|24167.8|24087.8|24167.31|24087.31|9
1736072780000|2025-01-05 10:26:20|24167.53|24087.53|24168.68|24088.68|24168.72|24088.72|24167.31|24087.31|10
1736072790000|2025-01-05 10:26:30|24168.55|24088.55|24170.95|24090.95|24170.95|24090.95|24168.33|24088.33|10
1736072800000|2025-01-05 10:26:40|24171.76|24091.76|24172.91|24092.91|24172.93|24092.93|24171.76|24091.76|10
1736072810000|2025-01-05 10:26:50|24172.89|24092.89|24171.6|24091.6|24172.89|24092.89|24171.55|24091.55|10
1736072820000|2025-01-05 10:27:00|24171.86|24091.86|24168.52|24088.52|24171.99|24091.99|24168.52|24088.52|10
1736072830000|2025-01-05 10:27:10|24168.76|24088.76|24169.78|24089.78|24169.81|24089.81|24168.45|24088.45|9
1736072840000|2025-01-05 10:27:20|24169.87|24089.87|24168.9|24088.9|24169.89|24089.89|24168.9|24088.9|10
1736072850000|2025-01-05 10:27:30|24169.02|24089.02|24169.72|24089.72|24170.53|24090.53|24169.02|24089.02|10
1736072860000|2025-01-05 10:27:40|24169.73|24089.73|24168.99|24088.99|24169.73|24089.73|24168.99|24088.99|9
1736072870000|2025-01-05 10:27:50|24168.84|24088.84|24168.87|24088.87|24168.94|24088.94|24168.61|24088.61|9
1736072880000|2025-01-05 10:28:00|24168.96|24088.96|24169.13|24089.13|24169.14|24089.14|24168.79|24088.79|10
1736072890000|2025-01-05 10:28:10|24169.16|24089.16|24168.41|24088.41|24169.2|24089.2|24168.41|24088.41|9
1736072900000|2025-01-05 10:28:20|24168.34|24088.34|24167.57|24087.57|24168.34|24088.34|24167.33|24087.33|8
1736072910000|2025-01-05 10:28:30|24167.46|24087.46|24166.33|24086.33|24167.46|24087.46|24166.33|24086.33|8
1736072920000|2025-01-05 10:28:40|24166.61|24086.61|24166.76|24086.76|24166.79|24086.79|24166|24086|9
1736072930000|2025-01-05 10:28:50|24167.28|24087.28|24167.74|24087.74|24169.21|24089.21|24167.28|24087.28|10
1736072940000|2025-01-05 10:29:00|24167.61|24087.61|24167.03|24087.03|24167.61|24087.61|24167.01|24087.01|10
1736072950000|2025-01-05 10:29:10|24166.95|24086.95|24167.94|24087.94|24167.94|24087.94|24166.91|24086.91|9
1736072960000|2025-01-05 10:29:20|24168.09|24088.09|24168.94|24088.94|24168.94|24088.94|24168.09|24088.09|10
1736072970000|2025-01-05 10:29:30|24169.29|24089.29|24169.76|24089.76|24169.76|24089.76|24169.01|24089.01|10
1736072980000|2025-01-05 10:29:40|24169.81|24089.81|24170.13|24090.13|24170.19|24090.19|24169.81|24089.81|9
1736072990000|2025-01-05 10:29:50|24170.09|24090.09|24169.49|24089.49|24170.09|24090.09|24169.49|24089.49|10
1736073000000|2025-01-05 10:30:00|24169.56|24089.56|24169.62|24089.62|24169.62|24089.62|24168.8|24088.8|10
1736073010000|2025-01-05 10:30:10|24169.7|24089.7|24167.82|24087.82|24169.75|24089.75|24167.82|24087.82|10
1736073020000|2025-01-05 10:30:20|24167.73|24087.73|24166.62|24086.62|24167.73|24087.73|24166.62|24086.62|10
1736073030000|2025-01-05 10:30:30|24165.99|24085.99|24166.08|24086.08|24166.2|24086.2|24165.75|24085.75|10
1736073040000|2025-01-05 10:30:40|24166.1|24086.1|24165.2|24085.2|24166.59|24086.59|24165.15|24085.15|10
1736073050000|2025-01-05 10:30:50|24164.99|24084.99|24166.62|24086.62|24167.54|24087.54|24164.99|24084.99|10
1736073060000|2025-01-05 10:31:00|24166.89|24086.89|24167.22|24087.22|24167.61|24087.61|24166.19|24086.19|10
1736073070000|2025-01-05 10:31:10|24167.73|24087.73|24171.13|24091.13|24171.13|24091.13|24167.73|24087.73|10
1736073080000|2025-01-05 10:31:20|24171.26|24091.26|24171.7|24091.7|24171.7|24091.7|24170.29|24090.29|10
1736073090000|2025-01-05 10:31:30|24171.58|24091.58|24173.88|24093.88|24173.88|24093.88|24171.48|24091.48|10
1736073100000|2025-01-05 10:31:40|24174.72|24094.72|24176.01|24096.01|24176.36|24096.36|24174.47|24094.47|10
1736073110000|2025-01-05 10:31:50|24175.69|24095.69|24173.52|24093.52|24175.69|24095.69|24173.52|24093.52|9
1736073120000|2025-01-05 10:32:00|24173.24|24093.24|24175.17|24095.17|24175.17|24095.17|24173.12|24093.12|10
1736073130000|2025-01-05 10:32:10|24175.28|24095.28|24180.66|24100.66|24180.66|24100.66|24175.28|24095.28|10
1736073140000|2025-01-05 10:32:20|24180.9|24100.9|24181.48|24101.48|24182.06|24102.06|24180.84|24100.84|10
1736073150000|2025-01-05 10:32:30|24181.24|24101.24|24179.98|24099.98|24181.25|24101.25|24179.75|24099.75|10
1736073160000|2025-01-05 10:32:40|24180.2|24100.2|24180.43|24100.43|24180.72|24100.72|24180.2|24100.2|9
1736073170000|2025-01-05 10:32:50|24180.42|24100.42|24180.18|24100.18|24180.43|24100.43|24179.93|24099.93|9
1736073180000|2025-01-05 10:33:00|24180.17|24100.17|24179.47|24099.47|24180.39|24100.39|24179.17|24099.17|10
1736073190000|2025-01-05 10:33:10|24179.63|24099.63|24180.75|24100.75|24180.75|24100.75|24179.63|24099.63|8
1736073200000|2025-01-05 10:33:20|24180.69|24100.69|24183.54|24103.54|24183.54|24103.54|24180.69|24100.69|10
1736073210000|2025-01-05 10:33:30|24184.74|24104.74|24186.1|24106.1|24187.24|24107.24|24184.74|24104.74|9
1736073220000|2025-01-05 10:33:40|24186.08|24106.08|24186.31|24106.31|24186.61|24106.61|24186.03|24106.03|10
1736073230000|2025-01-05 10:33:50|24185.88|24105.88|24186.61|24106.61|24186.69|24106.69|24185.38|24105.38|9
1736073240000|2025-01-05 10:34:00|24186.64|24106.64|24189.13|24109.13|24189.13|24109.13|24186.59|24106.59|10
1736073250000|2025-01-05 10:34:10|24189.43|24109.43|24194.81|24114.81|24194.81|24114.81|24189.43|24109.43|10
1736073260000|2025-01-05 10:34:20|24195.64|24115.64|24196.65|24116.65|24196.65|24116.65|24195.42|24115.42|10
1736073270000|2025-01-05 10:34:30|24197|24117|24195.95|24115.95|24197.28|24117.28|24195.95|24115.95|9
1736073280000|2025-01-05 10:34:40|24195.91|24115.91|24195.38|24115.38|24195.91|24115.91|24195.14|24115.14|9
1736073290000|2025-01-05 10:34:50|24195.36|24115.36|24194.32|24114.32|24195.38|24115.38|24194.26|24114.26|10
1736073300000|2025-01-05 10:35:00|24194.22|24114.22|24194.41|24114.41|24194.47|24114.47|24194.22|24114.22|8
1736073310000|2025-01-05 10:35:10|24194.6|24114.6|24195.38|24115.38|24195.47|24115.47|24194.6|24114.6|10
1736073320000|2025-01-05 10:35:20|24195.32|24115.32|24197.71|24117.71|24197.71|24117.71|24195.11|24115.11|10
1736073330000|2025-01-05 10:35:30|24197.95|24117.95|24199.21|24119.21|24199.83|24119.83|24197.9|24117.9|9
1736073340000|2025-01-05 10:35:40|24199.09|24119.09|24200.67|24120.67|24200.71|24120.71|24198.82|24118.82|10
1736073350000|2025-01-05 10:35:50|24200.77|24120.77|24199.3|24119.3|24201.95|24121.95|24199.3|24119.3|10
1736073360000|2025-01-05 10:36:00|24198.97|24118.97|24196.6|24116.6|24198.97|24118.97|24196.6|24116.6|10
1736073370000|2025-01-05 10:36:10|24195.99|24115.99|24197.28|24117.28|24197.28|24117.28|24195.28|24115.28|9
1736073380000|2025-01-05 10:36:20|24197.5|24117.5|24198.92|24118.92|24199.36|24119.36|24197.5|24117.5|10
1736073390000|2025-01-05 10:36:30|24199.27|24119.27|24198.56|24118.56|24199.34|24119.34|24198.49|24118.49|9
1736073400000|2025-01-05 10:36:40|24198.28|24118.28|24197.79|24117.79|24198.39|24118.39|24197.31|24117.31|9
1736073410000|2025-01-05 10:36:50|24197.93|24117.93|24197.73|24117.73|24197.93|24117.93|24197.29|24117.29|10
1736073420000|2025-01-05 10:37:00|24197.76|24117.76|24197.32|24117.32|24197.78|24117.78|24197.27|24117.27|10
1736073430000|2025-01-05 10:37:10|24197.67|24117.67|24197.45|24117.45|24197.68|24117.68|24197.18|24117.18|9
1736073440000|2025-01-05 10:37:20|24197.39|24117.39|24199.51|24119.51|24199.66|24119.66|24197.39|24117.39|9
1736073450000|2025-01-05 10:37:30|24199.43|24119.43|24199.96|24119.96|24200.22|24120.22|24199.43|24119.43|10
1736073460000|2025-01-05 10:37:40|24199.86|24119.86|24200.75|24120.75|24200.75|24120.75|24199.78|24119.78|10
1736073470000|2025-01-05 10:37:50|24201.11|24121.11|24203.98|24123.98|24204.1|24124.1|24201.11|24121.11|10
1736073480000|2025-01-05 10:38:00|24203.91|24123.91|24204.07|24124.07|24204.22|24124.22|24203.53|24123.53|10
1736073490000|2025-01-05 10:38:10|24204.21|24124.21|24205.23|24125.23|24205.24|24125.24|24203.86|24123.86|10
1736073500000|2025-01-05 10:38:20|24205.55|24125.55|24206.2|24126.2|24206.22|24126.22|24205.29|24125.29|10
1736073510000|2025-01-05 10:38:30|24206.52|24126.52|24206.63|24126.63|24206.63|24126.63|24205.97|24125.97|10
1736073520000|2025-01-05 10:38:40|24206.78|24126.78|24205.95|24125.95|24206.78|24126.78|24205.95|24125.95|10
1736073530000|2025-01-05 10:38:50|24205.97|24125.97|24206.7|24126.7|24206.7|24126.7|24205.97|24125.97|10
1736073540000|2025-01-05 10:39:00|24206.68|24126.68|24206.33|24126.33|24206.68|24126.68|24205.7|24125.7|10
1736073550000|2025-01-05 10:39:10|24206.61|24126.61|24206.67|24126.67|24206.92|24126.92|24206.61|24126.61|9
1736073560000|2025-01-05 10:39:20|24206.88|24126.88|24204.89|24124.89|24206.88|24126.88|24204.89|24124.89|10
1736073570000|2025-01-05 10:39:30|24204.85|24124.85|24205.09|24125.09|24205.09|24125.09|24204.59|24124.59|9
1736073580000|2025-01-05 10:39:40|24205.28|24125.28|24205.16|24125.16|24205.4|24125.4|24204.62|24124.62|10
1736073590000|2025-01-05 10:39:50|24205.08|24125.08|24205.26|24125.26|24205.81|24125.81|24205.08|24125.08|10
1736073600000|2025-01-05 10:40:00|24205.25|24125.25|24202.15|24122.15|24205.39|24125.39|24202.15|24122.15|10
1736073610000|2025-01-05 10:40:10|24201.69|24121.69|24199.1|24119.1|24201.69|24121.69|24199.07|24119.07|10
1736073620000|2025-01-05 10:40:20|24198.92|24118.92|24200.2|24120.2|24200.22|24120.22|24198.92|24118.92|10
1736073630000|2025-01-05 10:40:30|24200.23|24120.23|24199.61|24119.61|24200.23|24120.23|24199.61|24119.61|9
1736073640000|2025-01-05 10:40:40|24199.68|24119.68|24199.78|24119.78|24199.83|24119.83|24199.4|24119.4|9
1736073650000|2025-01-05 10:40:50|24199.76|24119.76|24199.66|24119.66|24200|24120|24199.3|24119.3|9
1736073660000|2025-01-05 10:41:00|24199.67|24119.67|24199.19|24119.19|24199.71|24119.71|24198.49|24118.49|10
1736073670000|2025-01-05 10:41:10|24199.27|24119.27|24200.68|24120.68|24200.68|24120.68|24199.27|24119.27|10
1736073680000|2025-01-05 10:41:20|24200.53|24120.53|24200.85|24120.85|24200.97|24120.97|24200.19|24120.19|10
1736073690000|2025-01-05 10:41:30|24200.74|24120.74|24201.34|24121.34|24201.34|24121.34|24200.45|24120.45|9
1736073700000|2025-01-05 10:41:40|24201.4|24121.4|24201.79|24121.79|24202.17|24122.17|24201.4|24121.4|9
1736073710000|2025-01-05 10:41:50|24201.8|24121.8|24201.79|24121.79|24201.89|24121.89|24201.58|24121.58|9
1736073720000|2025-01-05 10:42:00|24201.73|24121.73|24201.24|24121.24|24201.73|24121.73|24201.21|24121.21|10
1736073730000|2025-01-05 10:42:10|24201.01|24121.01|24199.09|24119.09|24201.14|24121.14|24199.09|24119.09|10
1736073740000|2025-01-05 10:42:20|24198.96|24118.96|24198.41|24118.41|24199.12|24119.12|24198.22|24118.22|10
1736073750000|2025-01-05 10:42:30|24198.37|24118.37|24198.07|24118.07|24198.37|24118.37|24198.04|24118.04|9
1736073760000|2025-01-05 10:42:40|24197.88|24117.88|24197.26|24117.26|24198.48|24118.48|24197.2|24117.2|10
1736073770000|2025-01-05 10:42:50|24197.3|24117.3|24196.56|24116.56|24197.49|24117.49|24196.39|24116.39|10
1736073780000|2025-01-05 10:43:00|24196.7|24116.7|24198.6|24118.6|24198.6|24118.6|24196.7|24116.7|9
1736073790000|2025-01-05 10:43:10|24199.02|24119.02|24197.24|24117.24|24199.02|24119.02|24196.78|24116.78|10
1736073800000|2025-01-05 10:43:20|24197.97|24117.97|24198.3|24118.3|24199.36|24119.36|24197.97|24117.97|10
1736073810000|2025-01-05 10:43:30|24197.89|24117.89|24199.78|24119.78|24199.78|24119.78|24197.76|24117.76|10
1736073820000|2025-01-05 10:43:40|24198.95|24118.95|24198.34|24118.34|24198.95|24118.95|24198.01|24118.01|10
1736073830000|2025-01-05 10:43:50|24198.39|24118.39|24198.35|24118.35|24198.39|24118.39|24198.16|24118.16|10
1736073840000|2025-01-05 10:44:00|24198.44|24118.44|24196.93|24116.93|24198.62|24118.62|24196.93|24116.93|10
1736073850000|2025-01-05 10:44:10|24196.28|24116.28|24196.28|24116.28|24197.41|24117.41|24196.28|24116.28|10
1736073860000|2025-01-05 10:44:20|24196.12|24116.12|24196.9|24116.9|24197.04|24117.04|24196.04|24116.04|10
1736073870000|2025-01-05 10:44:30|24196.59|24116.59|24196.82|24116.82|24196.84|24116.84|24196.32|24116.32|10
1736073880000|2025-01-05 10:44:40|24196.74|24116.74|24196.94|24116.94|24197.34|24117.34|24196.71|24116.71|8
1736073890000|2025-01-05 10:44:50|24196.79|24116.79|24196.96|24116.96|24196.96|24116.96|24196.79|24116.79|9
1736073900000|2025-01-05 10:45:00|24196.97|24116.97|24198.3|24118.3|24198.3|24118.3|24196.97|24116.97|10
1736073910000|2025-01-05 10:45:10|24198.49|24118.49|24198.35|24118.35|24199.03|24119.03|24198.35|24118.35|9
1736073920000|2025-01-05 10:45:20|24198.43|24118.43|24198.91|24118.91|24199.37|24119.37|24198.43|24118.43|10
1736073930000|2025-01-05 10:45:30|24198.92|24118.92|24199.43|24119.43|24199.6|24119.6|24198.85|24118.85|8
1736073940000|2025-01-05 10:45:40|24199.44|24119.44|24199.73|24119.73|24199.94|24119.94|24199.37|24119.37|9
1736073950000|2025-01-05 10:45:50|24199.76|24119.76|24199.27|24119.27|24199.76|24119.76|24198.43|24118.43|10
1736073960000|2025-01-05 10:46:00|24199.32|24119.32|24200.07|24120.07|24200.07|24120.07|24199.32|24119.32|10
1736073970000|2025-01-05 10:46:10|24200.28|24120.28|24201.51|24121.51|24201.99|24121.99|24200.28|24120.28|10
1736073980000|2025-01-05 10:46:20|24201.73|24121.73|24203.03|24123.03|24203.59|24123.59|24201.73|24121.73|10
1736073990000|2025-01-05 10:46:30|24202.97|24122.97|24200.79|24120.79|24202.97|24122.97|24200.79|24120.79|10
1736074000000|2025-01-05 10:46:40|24199.5|24119.5|24197.17|24117.17|24199.5|24119.5|24197.17|24117.17|10
1736074010000|2025-01-05 10:46:50|24197.08|24117.08|24197.95|24117.95|24197.95|24117.95|24196.97|24116.97|10
1736074020000|2025-01-05 10:47:00|24198.12|24118.12|24198.62|24118.62|24198.8|24118.8|24198.12|24118.12|10
1736074030000|2025-01-05 10:47:10|24198.43|24118.43|24198.58|24118.58|24198.58|24118.58|24197.89|24117.89|10
1736074040000|2025-01-05 10:47:20|24198.87|24118.87|24199.38|24119.38|24199.38|24119.38|24198.71|24118.71|10
1736074050000|2025-01-05 10:47:30|24199.47|24119.47|24200.67|24120.67|24200.84|24120.84|24199.47|24119.47|10
1736074060000|2025-01-05 10:47:40|24200.66|24120.66|24200.45|24120.45|24200.66|24120.66|24200.35|24120.35|10
1736074070000|2025-01-05 10:47:50|24200.4|24120.4|24201.86|24121.86|24201.86|24121.86|24200.32|24120.32|9
1736074080000|2025-01-05 10:48:00|24201.82|24121.82|24203.38|24123.38|24203.38|24123.38|24201.82|24121.82|10
1736074090000|2025-01-05 10:48:10|24203.48|24123.48|24206|24126|24206.58|24126.58|24203.48|24123.48|9
1736074100000|2025-01-05 10:48:20|24205.84|24125.84|24204.85|24124.85|24205.97|24125.97|24204.54|24124.54|10
1736074110000|2025-01-05 10:48:30|24204.88|24124.88|24205.77|24125.77|24205.77|24125.77|24204.75|24124.75|10
1736074120000|2025-01-05 10:48:40|24205.91|24125.91|24207.27|24127.27|24207.27|24127.27|24205.91|24125.91|9
1736074130000|2025-01-05 10:48:50|24207.16|24127.16|24206.25|24126.25|24207.23|24127.23|24206.2|24126.2|10
1736074140000|2025-01-05 10:49:00|24206.15|24126.15|24206.61|24126.61|24206.61|24126.61|24205.85|24125.85|10
1736074150000|2025-01-05 10:49:10|24206.67|24126.67|24206.22|24126.22|24206.79|24126.79|24206.22|24126.22|10
1736074160000|2025-01-05 10:49:20|24206.41|24126.41|24205.62|24125.62|24206.67|24126.67|24205.62|24125.62|10
1736074170000|2025-01-05 10:49:30|24205.64|24125.64|24205.35|24125.35|24205.96|24125.96|24204.82|24124.82|10
1736074180000|2025-01-05 10:49:40|24205.38|24125.38|24206.34|24126.34|24206.34|24126.34|24205.38|24125.38|10
1736074190000|2025-01-05 10:49:50|24206.47|24126.47|24206.33|24126.33|24206.48|24126.48|24205.33|24125.33|9
1736074200000|2025-01-05 10:50:00|24206.28|24126.28|24206.45|24126.45|24206.45|24126.45|24205.79|24125.79|10
1736074210000|2025-01-05 10:50:10|24206.33|24126.33|24207.03|24127.03|24207.03|24127.03|24206.33|24126.33|9
1736074220000|2025-01-05 10:50:20|24207.32|24127.32|24210.25|24130.25|24210.25|24130.25|24207.32|24127.32|10
1736074230000|2025-01-05 10:50:30|24210.49|24130.49|24210.19|24130.19|24211.02|24131.02|24210.19|24130.19|9
1736074240000|2025-01-05 10:50:40|24210.13|24130.13|24209.05|24129.05|24210.13|24130.13|24209.05|24129.05|10
1736074250000|2025-01-05 10:50:50|24209.18|24129.18|24208.96|24128.96|24209.24|24129.24|24208.96|24128.96|8
1736074260000|2025-01-05 10:51:00|24209.06|24129.06|24209.17|24129.17|24209.51|24129.51|24209.06|24129.06|10
1736074270000|2025-01-05 10:51:10|24208.54|24128.54|24208.38|24128.38|24208.54|24128.54|24207.81|24127.81|10
1736074280000|2025-01-05 10:51:20|24208.4|24128.4|24204.63|24124.63|24208.4|24128.4|24204.63|24124.63|10
1736074290000|2025-01-05 10:51:30|24203.95|24123.95|24201.38|24121.38|24203.95|24123.95|24201.04|24121.04|10
1736074300000|2025-01-05 10:51:40|24200.87|24120.87|24199.07|24119.07|24200.87|24120.87|24198.89|24118.89|10
1736074310000|2025-01-05 10:51:50|24199.02|24119.02|24196.93|24116.93|24199.02|24119.02|24196.93|24116.93|10
1736074320000|2025-01-05 10:52:00|24196.94|24116.94|24196.39|24116.39|24197.39|24117.39|24196.39|24116.39|9
1736074330000|2025-01-05 10:52:10|24196.4|24116.4|24195.38|24115.38|24196.4|24116.4|24195.38|24115.38|10
1736074340000|2025-01-05 10:52:20|24195.33|24115.33|24194.18|24114.18|24195.5|24115.5|24194.18|24114.18|9
1736074350000|2025-01-05 10:52:30|24194.73|24114.73|24194.4|24114.4|24194.73|24114.73|24194.22|24114.22|9
1736074360000|2025-01-05 10:52:40|24193.62|24113.62|24193.39|24113.39|24193.81|24113.81|24193.09|24113.09|10
1736074370000|2025-01-05 10:52:50|24193.44|24113.44|24194.02|24114.02|24194.02|24114.02|24193.17|24113.17|8
1736074380000|2025-01-05 10:53:00|24194.05|24114.05|24194.23|24114.23|24194.23|24114.23|24193.94|24113.94|8
1736074390000|2025-01-05 10:53:10|24194.19|24114.19|24195.14|24115.14|24195.14|24115.14|24193.17|24113.17|10
1736074400000|2025-01-05 10:53:20|24195.42|24115.42|24195.43|24115.43|24195.87|24115.87|24195.42|24115.42|10
1736074410000|2025-01-05 10:53:30|24195.34|24115.34|24195.74|24115.74|24195.9|24115.9|24195.34|24115.34|9
1736074420000|2025-01-05 10:53:40|24196.5|24116.5|24196.52|24116.52|24196.61|24116.61|24196.47|24116.47|10
1736074430000|2025-01-05 10:53:50|24196.36|24116.36|24196.41|24116.41|24196.44|24116.44|24196.29|24116.29|9
1736074440000|2025-01-05 10:54:00|24196.37|24116.37|24195.76|24115.76|24196.44|24116.44|24195.48|24115.48|10
1736074450000|2025-01-05 10:54:10|24195.26|24115.26|24196.48|24116.48|24196.48|24116.48|24195.04|24115.04|9
1736074460000|2025-01-05 10:54:20|24196.62|24116.62|24195.35|24115.35|24196.68|24116.68|24195.35|24115.35|9
1736074470000|2025-01-05 10:54:30|24195.32|24115.32|24193.49|24113.49|24195.32|24115.32|24193.03|24113.03|9
1736074480000|2025-01-05 10:54:40|24193.55|24113.55|24192.21|24112.21|24193.66|24113.66|24192.21|24112.21|10
1736074490000|2025-01-05 10:54:50|24192.35|24112.35|24192.23|24112.23|24192.36|24112.36|24191.9|24111.9|8
1736074500000|2025-01-05 10:55:00|24192.7|24112.7|24192.51|24112.51|24193.1|24113.1|24192.25|24112.25|10
1736074510000|2025-01-05 10:55:10|24192.65|24112.65|24195.74|24115.74|24195.74|24115.74|24192.65|24112.65|10
1736074520000|2025-01-05 10:55:20|24195.93|24115.93|24198.45|24118.45|24198.45|24118.45|24195.93|24115.93|10
1736074530000|2025-01-05 10:55:30|24199.67|24119.67|24202.46|24122.46|24202.46|24122.46|24199.67|24119.67|10
1736074540000|2025-01-05 10:55:40|24202.48|24122.48|24207.1|24127.1|24207.1|24127.1|24202.48|24122.48|10
1736074550000|2025-01-05 10:55:50|24207.23|24127.23|24206.44|24126.44|24207.43|24127.43|24206.19|24126.19|9
1736074560000|2025-01-05 10:56:00|24206.41|24126.41|24209.43|24129.43|24209.43|24129.43|24206.41|24126.41|10
1736074570000|2025-01-05 10:56:10|24209.94|24129.94|24212.7|24132.7|24213.2|24133.2|24209.94|24129.94|10
1736074580000|2025-01-05 10:56:20|24212.96|24132.96|24213.71|24133.71|24213.71|24133.71|24212.94|24132.94|10
1736074590000|2025-01-05 10:56:30|24213.7|24133.7|24214.16|24134.16|24214.34|24134.34|24213.62|24133.62|9
1736074600000|2025-01-05 10:56:40|24214.28|24134.28|24214.18|24134.18|24215.02|24135.02|24214.17|24134.17|10
1736074610000|2025-01-05 10:56:50|24214.32|24134.32|24215.26|24135.26|24215.26|24135.26|24214.32|24134.32|10
1736074620000|2025-01-05 10:57:00|24215.04|24135.04|24213.17|24133.17|24215.04|24135.04|24212.8|24132.8|10
1736074630000|2025-01-05 10:57:10|24212.97|24132.97|24214.21|24134.21|24214.21|24134.21|24212.97|24132.97|9
1736074640000|2025-01-05 10:57:20|24214.16|24134.16|24214.87|24134.87|24214.87|24134.87|24214.1|24134.1|10
1736074650000|2025-01-05 10:57:30|24215.14|24135.14|24215.35|24135.35|24215.35|24135.35|24215.08|24135.08|10
1736074660000|2025-01-05 10:57:40|24215.3|24135.3|24216.18|24136.18|24216.18|24136.18|24215.3|24135.3|10
1736074670000|2025-01-05 10:57:50|24216.27|24136.27|24215.16|24135.16|24216.27|24136.27|24215.13|24135.13|10
1736074680000|2025-01-05 10:58:00|24215.04|24135.04|24212.77|24132.77|24215.04|24135.04|24212.7|24132.7|10
1736074690000|2025-01-05 10:58:10|24212.95|24132.95|24211.72|24131.72|24213.01|24133.01|24211.72|24131.72|9
1736074700000|2025-01-05 10:58:20|24210.85|24130.85|24211|24131|24211.05|24131.05|24210.21|24130.21|10
1736074710000|2025-01-05 10:58:30|24211.1|24131.1|24210.69|24130.69|24211.1|24131.1|24210.49|24130.49|10
1736074720000|2025-01-05 10:58:40|24210.62|24130.62|24209.59|24129.59|24210.82|24130.82|24209.5|24129.5|10
1736074730000|2025-01-05 10:58:50|24209.24|24129.24|24201.79|24121.79|24209.31|24129.31|24201.74|24121.74|10
1736074740000|2025-01-05 10:59:00|24201.94|24121.94|24199.25|24119.25|24202.5|24122.5|24199.25|24119.25|9
1736074750000|2025-01-05 10:59:10|24199.24|24119.24|24199.87|24119.87|24199.9|24119.9|24199.24|24119.24|9
1736074760000|2025-01-05 10:59:20|24199.64|24119.64|24198.9|24118.9|24199.64|24119.64|24198.87|24118.87|9
1736074770000|2025-01-05 10:59:30|24198.88|24118.88|24198.01|24118.01|24199.07|24119.07|24197.96|24117.96|10
1736074780000|2025-01-05 10:59:40|24198.43|24118.43|24197.62|24117.62|24198.5|24118.5|24197.62|24117.62|10
1736074790000|2025-01-05 10:59:50|24197.01|24117.01|24196.77|24116.77|24197.01|24117.01|24196.73|24116.73|9
1736074800000|2025-01-05 11:00:00|24196.8|24116.8|24195.07|24115.07|24197.02|24117.02|24195.07|24115.07|9
1736074810000|2025-01-05 11:00:10|24195.21|24115.21|24193.72|24113.72|24195.21|24115.21|24193.72|24113.72|10
1736074820000|2025-01-05 11:00:20|24193.92|24113.92|24192.25|24112.25|24194.17|24114.17|24191.59|24111.59|9
1736074830000|2025-01-05 11:00:30|24193|24113|24195.25|24115.25|24195.27|24115.27|24193|24113|10
1736074840000|2025-01-05 11:00:40|24195.33|24115.33|24195.13|24115.13|24195.89|24115.89|24195.04|24115.04|10
1736074850000|2025-01-05 11:00:50|24195.24|24115.24|24194.24|24114.24|24195.24|24115.24|24193.39|24113.39|10
1736074860000|2025-01-05 11:01:00|24194.27|24114.27|24192.25|24112.25|24194.33|24114.33|24192.25|24112.25|10
1736074870000|2025-01-05 11:01:10|24192.14|24112.14|24189.3|24109.3|24192.14|24112.14|24189.21|24109.21|10
1736074880000|2025-01-05 11:01:20|24189.01|24109.01|24187.41|24107.41|24189.01|24109.01|24187.41|24107.41|10
1736074890000|2025-01-05 11:01:30|24187.37|24107.37|24197.4|24117.4|24197.59|24117.59|24187.17|24107.17|10
1736074900000|2025-01-05 11:01:40|24196.81|24116.81|24196.24|24116.24|24197.09|24117.09|24196.24|24116.24|9
1736074910000|2025-01-05 11:01:50|24196.31|24116.31|24196.24|24116.24|24196.37|24116.37|24196.24|24116.24|10
1736074920000|2025-01-05 11:02:00|24196.12|24116.12|24194.43|24114.43|24196.12|24116.12|24194.43|24114.43|10
1736074930000|2025-01-05 11:02:10|24194.51|24114.51|24195.44|24115.44|24195.46|24115.46|24194.51|24114.51|8
1736074940000|2025-01-05 11:02:20|24194.7|24114.7|24191.3|24111.3|24194.7|24114.7|24191.3|24111.3|10
1736074950000|2025-01-05 11:02:30|24191.35|24111.35|24189.55|24109.55|24191.35|24111.35|24189.55|24109.55|10
1736074960000|2025-01-05 11:02:40|24189.62|24109.62|24189.78|24109.78|24190.27|24110.27|24189.24|24109.24|10
1736074970000|2025-01-05 11:02:50|24189.58|24109.58|24189.46|24109.46|24189.85|24109.85|24189.32|24109.32|9
1736074980000|2025-01-05 11:03:00|24189.51|24109.51|24190.67|24110.67|24190.67|24110.67|24189.43|24109.43|10
1736074990000|2025-01-05 11:03:10|24190.86|24110.86|24193.81|24113.81|24193.81|24113.81|24190.86|24110.86|10
1736075000000|2025-01-05 11:03:20|24194|24114|24195.49|24115.49|24195.49|24115.49|24194|24114|10
1736075010000|2025-01-05 11:03:30|24195.6|24115.6|24196.35|24116.35|24196.63|24116.63|24195.46|24115.46|10
1736075020000|2025-01-05 11:03:40|24196.61|24116.61|24197.75|24117.75|24197.75|24117.75|24196.61|24116.61|10
1736075030000|2025-01-05 11:03:50|24197.93|24117.93|24197.94|24117.94|24198.05|24118.05|24197.92|24117.92|10
1736075040000|2025-01-05 11:04:00|24197.95|24117.95|24197.84|24117.84|24198.02|24118.02|24197.56|24117.56|10
1736075050000|2025-01-05 11:04:10|24197.6|24117.6|24198.95|24118.95|24198.95|24118.95|24197.57|24117.57|9
1736075060000|2025-01-05 11:04:20|24199.06|24119.06|24198.35|24118.35|24199.11|24119.11|24197.47|24117.47|9
1736075070000|2025-01-05 11:04:30|24198.65|24118.65|24198.81|24118.81|24199.61|24119.61|24198.65|24118.65|10
1736075080000|2025-01-05 11:04:40|24198.58|24118.58|24199.83|24119.83|24200.29|24120.29|24198.44|24118.44|10
1736075090000|2025-01-05 11:04:50|24201.05|24121.05|24203.67|24123.67|24203.67|24123.67|24201.05|24121.05|10
1736075100000|2025-01-05 11:05:00|24203.89|24123.89|24206.94|24126.94|24206.94|24126.94|24203.89|24123.89|9
1736075110000|2025-01-05 11:05:10|24207.05|24127.05|24208.8|24128.8|24209.08|24129.08|24207.05|24127.05|10
1736075120000|2025-01-05 11:05:20|24208.95|24128.95|24209.62|24129.62|24210.36|24130.36|24208.95|24128.95|10
1736075130000|2025-01-05 11:05:30|24209.69|24129.69|24209.66|24129.66|24210.02|24130.02|24209.4|24129.4|10
1736075140000|2025-01-05 11:05:40|24209.74|24129.74|24208.61|24128.61|24209.74|24129.74|24208.46|24128.46|9
1736075150000|2025-01-05 11:05:50|24208.6|24128.6|24207.48|24127.48|24208.6|24128.6|24207.48|24127.48|10
1736075160000|2025-01-05 11:06:00|24206.83|24126.83|24205.29|24125.29|24206.83|24126.83|24205.29|24125.29|9
1736075170000|2025-01-05 11:06:10|24204.17|24124.17|24201.28|24121.28|24204.17|24124.17|24200.84|24120.84|10
1736075180000|2025-01-05 11:06:20|24199.95|24119.95|24199.14|24119.14|24199.95|24119.95|24198.82|24118.82|10
1736075190000|2025-01-05 11:06:30|24199.06|24119.06|24198.73|24118.73|24199.06|24119.06|24198.6|24118.6|10
1736075200000|2025-01-05 11:06:40|24198.85|24118.85|24197.37|24117.37|24198.85|24118.85|24197.17|24117.17|9
1736075210000|2025-01-05 11:06:50|24197.64|24117.64|24198.47|24118.47|24199.02|24119.02|24197.64|24117.64|10
1736075220000|2025-01-05 11:07:00|24198.56|24118.56|24198.02|24118.02|24198.57|24118.57|24197.73|24117.73|9
1736075230000|2025-01-05 11:07:10|24197.73|24117.73|24198.54|24118.54|24198.92|24118.92|24197.64|24117.64|9
1736075240000|2025-01-05 11:07:20|24198.52|24118.52|24198.93|24118.93|24198.93|24118.93|24198.15|24118.15|10
1736075250000|2025-01-05 11:07:30|24199.12|24119.12|24199.03|24119.03|24199.39|24119.39|24198.7|24118.7|10
1736075260000|2025-01-05 11:07:40|24198.98|24118.98|24198.56|24118.56|24199.21|24119.21|24198.1|24118.1|10
1736075270000|2025-01-05 11:07:50|24198.46|24118.46|24197.66|24117.66|24198.58|24118.58|24197.52|24117.52|10
1736075280000|2025-01-05 11:08:00|24199.19|24119.19|24199.21|24119.21|24199.87|24119.87|24199.19|24119.19|10
1736075290000|2025-01-05 11:08:10|24199.44|24119.44|24198.99|24118.99|24199.78|24119.78|24198.85|24118.85|10
1736075300000|2025-01-05 11:08:20|24198.89|24118.89|24199.88|24119.88|24199.94|24119.94|24198.59|24118.59|10
1736075310000|2025-01-05 11:08:30|24199.83|24119.83|24198.34|24118.34|24199.83|24119.83|24198.34|24118.34|9
1736075320000|2025-01-05 11:08:40|24198.42|24118.42|24197.64|24117.64|24198.42|24118.42|24197.64|24117.64|9
1736075330000|2025-01-05 11:08:50|24197.36|24117.36|24196.65|24116.65|24197.36|24117.36|24196.65|24116.65|8
1736075340000|2025-01-05 11:09:00|24196.61|24116.61|24194.69|24114.69|24196.84|24116.84|24194.69|24114.69|8
1736075350000|2025-01-05 11:09:10|24194.28|24114.28|24193.65|24113.65|24194.28|24114.28|24192.53|24112.53|10
1736075360000|2025-01-05 11:09:20|24193.69|24113.69|24193.24|24113.24|24193.75|24113.75|24193.24|24113.24|9
1736075370000|2025-01-05 11:09:30|24193.49|24113.49|24192.84|24112.84|24193.49|24113.49|24191.62|24111.62|10
1736075380000|2025-01-05 11:09:40|24192.88|24112.88|24192.16|24112.16|24193.43|24113.43|24192.16|24112.16|10
1736075390000|2025-01-05 11:09:50|24192.12|24112.12|24190.77|24110.77|24192.38|24112.38|24190.77|24110.77|10
1736075400000|2025-01-05 11:10:00|24190.8|24110.8|24185.17|24105.17|24190.8|24110.8|24185|24105|10
1736075410000|2025-01-05 11:10:10|24185.15|24105.15|24189.28|24109.28|24189.28|24109.28|24184.73|24104.73|10
1736075420000|2025-01-05 11:10:20|24189.49|24109.49|24193.11|24113.11|24193.11|24113.11|24189.49|24109.49|10
1736075430000|2025-01-05 11:10:30|24193.45|24113.45|24194.82|24114.82|24194.82|24114.82|24193|24113|9
1736075440000|2025-01-05 11:10:40|24194.9|24114.9|24194.19|24114.19|24194.9|24114.9|24194.19|24114.19|9
1736075450000|2025-01-05 11:10:50|24193.93|24113.93|24190.7|24110.7|24193.93|24113.93|24190.21|24110.21|10
1736075460000|2025-01-05 11:11:00|24190.75|24110.75|24190.82|24110.82|24191.25|24111.25|24190.75|24110.75|10
1736075470000|2025-01-05 11:11:10|24190.78|24110.78|24191.86|24111.86|24191.86|24111.86|24190.77|24110.77|9
1736075480000|2025-01-05 11:11:20|24192.06|24112.06|24193.71|24113.71|24193.71|24113.71|24192.06|24112.06|10
1736075490000|2025-01-05 11:11:30|24194.1|24114.1|24195.09|24115.09|24195.3|24115.3|24194.1|24114.1|10
1736075500000|2025-01-05 11:11:40|24195.22|24115.22|24194.98|24114.98|24195.58|24115.58|24194.47|24114.47|10
1736075510000|2025-01-05 11:11:50|24195.01|24115.01|24196.11|24116.11|24196.74|24116.74|24195.01|24115.01|10
1736075520000|2025-01-05 11:12:00|24195.97|24115.97|24195.91|24115.91|24196.05|24116.05|24195.83|24115.83|10
1736075530000|2025-01-05 11:12:10|24196.69|24116.69|24200.2|24120.2|24201.16|24121.16|24195.8|24115.8|10
1736075540000|2025-01-05 11:12:20|24200.33|24120.33|24200.88|24120.88|24201.31|24121.31|24200.33|24120.33|9
1736075550000|2025-01-05 11:12:30|24200.91|24120.91|24203.2|24123.2|24203.67|24123.67|24200.91|24120.91|9
1736075560000|2025-01-05 11:12:40|24203.47|24123.47|24202.21|24122.21|24203.47|24123.47|24202.18|24122.18|10
1736075570000|2025-01-05 11:12:50|24202.22|24122.22|24202.72|24122.72|24202.72|24122.72|24201.33|24121.33|9
1736075580000|2025-01-05 11:13:00|24203.03|24123.03|24208.96|24128.96|24208.96|24128.96|24203.03|24123.03|10
1736075590000|2025-01-05 11:13:10|24209.62|24129.62|24211.96|24131.96|24211.96|24131.96|24209.62|24129.62|10
1736075600000|2025-01-05 11:13:20|24210.03|24130.03|24210.94|24130.94|24210.97|24130.97|24209.86|24129.86|10
1736075610000|2025-01-05 11:13:30|24210.92|24130.92|24211.48|24131.48|24211.8|24131.8|24210.92|24130.92|9
1736075620000|2025-01-05 11:13:40|24211.31|24131.31|24211.44|24131.44|24212.34|24132.34|24211.31|24131.31|10
1736075630000|2025-01-05 11:13:50|24211.99|24131.99|24212.52|24132.52|24212.52|24132.52|24211.99|24131.99|10
1736075640000|2025-01-05 11:14:00|24212.61|24132.61|24212.43|24132.43|24212.65|24132.65|24212.31|24132.31|8
1736075650000|2025-01-05 11:14:10|24212.47|24132.47|24212.82|24132.82|24212.95|24132.95|24212.47|24132.47|8
1736075660000|2025-01-05 11:14:20|24213.03|24133.03|24213.42|24133.42|24213.42|24133.42|24212.99|24132.99|9
1736075670000|2025-01-05 11:14:30|24213.6|24133.6|24216.34|24136.34|24216.34|24136.34|24213.6|24133.6|10
1736075680000|2025-01-05 11:14:40|24216.48|24136.48|24212.84|24132.84|24216.5|24136.5|24212.36|24132.36|10
1736075690000|2025-01-05 11:14:50|24212.89|24132.89|24214.99|24134.99|24215.55|24135.55|24212.89|24132.89|10
1736075700000|2025-01-05 11:15:00|24215.03|24135.03|24214.71|24134.71|24215.29|24135.29|24214.71|24134.71|10
1736075710000|2025-01-05 11:15:10|24215.14|24135.14|24213.25|24133.25|24215.14|24135.14|24213.25|24133.25|9
1736075720000|2025-01-05 11:15:20|24213.27|24133.27|24213.09|24133.09|24213.43|24133.43|24213|24133|7
1736075730000|2025-01-05 11:15:30|24212.95|24132.95|24212.84|24132.84|24213.3|24133.3|24212.84|24132.84|10
1736075740000|2025-01-05 11:15:40|24212.77|24132.77|24212.89|24132.89|24213.03|24133.03|24212.73|24132.73|9
1736075750000|2025-01-05 11:15:50|24212.96|24132.96|24213.55|24133.55|24213.55|24133.55|24212.96|24132.96|10
1736075760000|2025-01-05 11:16:00|24213.57|24133.57|24216.84|24136.84|24216.84|24136.84|24213.57|24133.57|10
1736075770000|2025-01-05 11:16:10|24218.74|24138.74|24221.98|24141.98|24222.05|24142.05|24218.74|24138.74|9
1736075780000|2025-01-05 11:16:20|24221.99|24141.99|24224.58|24144.58|24224.58|24144.58|24221.99|24141.99|10
1736075790000|2025-01-05 11:16:30|24224.73|24144.73|24227.81|24147.81|24227.81|24147.81|24224.73|24144.73|9
1736075800000|2025-01-05 11:16:40|24227.59|24147.59|24228.08|24148.08|24228.08|24148.08|24226.58|24146.58|10
1736075810000|2025-01-05 11:16:50|24228.77|24148.77|24234.42|24154.42|24234.42|24154.42|24228.77|24148.77|10
1736075820000|2025-01-05 11:17:00|24234.31|24154.31|24233.8|24153.8|24234.56|24154.56|24233.71|24153.71|10
1736075830000|2025-01-05 11:17:10|24233.48|24153.48|24232.72|24152.72|24233.48|24153.48|24232.36|24152.36|9
1736075840000|2025-01-05 11:17:20|24232.82|24152.82|24232.45|24152.45|24233.73|24153.73|24232.34|24152.34|10
1736075850000|2025-01-05 11:17:30|24232.81|24152.81|24235.95|24155.95|24236.34|24156.34|24232.81|24152.81|9
1736075860000|2025-01-05 11:17:40|24235.76|24155.76|24236.07|24156.07|24236.14|24156.14|24235.57|24155.57|9
1736075870000|2025-01-05 11:17:50|24236.08|24156.08|24237.98|24157.98|24237.98|24157.98|24236.08|24156.08|9
1736075880000|2025-01-05 11:18:00|24239.03|24159.03|24240.17|24160.17|24241.06|24161.06|24239.03|24159.03|10
1736075890000|2025-01-05 11:18:10|24240.28|24160.28|24242.15|24162.15|24243.05|24163.05|24240.28|24160.28|9
1736075900000|2025-01-05 11:18:20|24242.04|24162.04|24241.86|24161.86|24242.13|24162.13|24241.86|24161.86|10
1736075910000|2025-01-05 11:18:30|24241.83|24161.83|24242.3|24162.3|24242.47|24162.47|24241.5|24161.5|10
1736075920000|2025-01-05 11:18:40|24242.41|24162.41|24242.71|24162.71|24243.24|24163.24|24242.13|24162.13|10
1736075930000|2025-01-05 11:18:50|24242.72|24162.72|24243.44|24163.44|24243.67|24163.67|24242.57|24162.57|10
1736075940000|2025-01-05 11:19:00|24243.22|24163.22|24243.41|24163.41|24243.41|24163.41|24241.64|24161.64|10
1736075950000|2025-01-05 11:19:10|24243.56|24163.56|24244.68|24164.68|24244.68|24164.68|24243.56|24163.56|10
1736075960000|2025-01-05 11:19:20|24244.56|24164.56|24247.03|24167.03|24247.16|24167.16|24244.44|24164.44|10
1736075970000|2025-01-05 11:19:30|24247.08|24167.08|24248.23|24168.23|24248.33|24168.33|24247.06|24167.06|10
1736075980000|2025-01-05 11:19:40|24247.9|24167.9|24248.41|24168.41|24248.41|24168.41|24247.9|24167.9|10
1736075990000|2025-01-05 11:19:50|24248.28|24168.28|24249.82|24169.82|24250.24|24170.24|24248.28|24168.28|9
1736076000000|2025-01-05 11:20:00|24250.66|24170.66|24248.92|24168.92|24251.08|24171.08|24248.92|24168.92|10
1736076010000|2025-01-05 11:20:10|24248.23|24168.23|24245.28|24165.28|24248.23|24168.23|24245.28|24165.28|9
1736076020000|2025-01-05 11:20:20|24244.42|24164.42|24244.38|24164.38|24245.12|24165.12|24244.08|24164.08|10
1736076030000|2025-01-05 11:20:30|24244.34|24164.34|24243.84|24163.84|24244.71|24164.71|24243.84|24163.84|10
1736076040000|2025-01-05 11:20:40|24243.27|24163.27|24243.99|24163.99|24244.68|24164.68|24243.27|24163.27|10
1736076050000|2025-01-05 11:20:50|24244.4|24164.4|24242.06|24162.06|24244.4|24164.4|24242.06|24162.06|8
1736076060000|2025-01-05 11:21:00|24241.3|24161.3|24240.58|24160.58|24241.44|24161.44|24240.57|24160.57|10
1736076070000|2025-01-05 11:21:10|24240.46|24160.46|24236.24|24156.24|24240.52|24160.52|24235.64|24155.64|10
1736076080000|2025-01-05 11:21:20|24236.41|24156.41|24236.76|24156.76|24237.84|24157.84|24236.41|24156.41|10
1736076090000|2025-01-05 11:21:30|24236.59|24156.59|24235.57|24155.57|24236.59|24156.59|24235.06|24155.06|9
1736076100000|2025-01-05 11:21:40|24235.4|24155.4|24235.58|24155.58|24236.48|24156.48|24235.35|24155.35|10
1736076110000|2025-01-05 11:21:50|24235.57|24155.57|24235.95|24155.95|24235.96|24155.96|24235.42|24155.42|10
1736076120000|2025-01-05 11:22:00|24235.96|24155.96|24235.8|24155.8|24235.96|24155.96|24235.54|24155.54|8
1736076130000|2025-01-05 11:22:10|24235.81|24155.81|24233.03|24153.03|24235.81|24155.81|24233.03|24153.03|10
1736076140000|2025-01-05 11:22:20|24232.66|24152.66|24234.29|24154.29|24234.46|24154.46|24232.66|24152.66|10
1736076150000|2025-01-05 11:22:30|24233.87|24153.87|24233.05|24153.05|24234.2|24154.2|24233.05|24153.05|10
1736076160000|2025-01-05 11:22:40|24233.01|24153.01|24231.26|24151.26|24233.07|24153.07|24231.26|24151.26|10
1736076170000|2025-01-05 11:22:50|24231.25|24151.25|24231.99|24151.99|24231.99|24151.99|24230.82|24150.82|10
1736076180000|2025-01-05 11:23:00|24231.4|24151.4|24230.08|24150.08|24231.4|24151.4|24230.08|24150.08|9
1736076190000|2025-01-05 11:23:10|24229.94|24149.94|24222.64|24142.64|24229.94|24149.94|24222.64|24142.64|10
1736076200000|2025-01-05 11:23:20|24222.69|24142.69|24222.08|24142.08|24222.97|24142.97|24222.08|24142.08|10
1736076210000|2025-01-05 11:23:30|24222.42|24142.42|24223.82|24143.82|24223.82|24143.82|24222.42|24142.42|10
1736076220000|2025-01-05 11:23:40|24223.66|24143.66|24222.83|24142.83|24223.78|24143.78|24222.68|24142.68|10
1736076230000|2025-01-05 11:23:50|24222.62|24142.62|24222.88|24142.88|24222.93|24142.93|24222.54|24142.54|10
1736076240000|2025-01-05 11:24:00|24222.84|24142.84|24222.73|24142.73|24222.84|24142.84|24222.68|24142.68|7
1736076250000|2025-01-05 11:24:10|24222.74|24142.74|24224.97|24144.97|24225.02|24145.02|24220.75|24140.75|10
1736076260000|2025-01-05 11:24:20|24224.96|24144.96|24222.92|24142.92|24224.99|24144.99|24222.92|24142.92|10
1736076270000|2025-01-05 11:24:30|24222.89|24142.89|24224.22|24144.22|24224.22|24144.22|24222.84|24142.84|10
1736076280000|2025-01-05 11:24:40|24224.47|24144.47|24225.33|24145.33|24225.6|24145.6|24224.47|24144.47|10
1736076290000|2025-01-05 11:24:50|24225.49|24145.49|24225.71|24145.71|24225.71|24145.71|24224.91|24144.91|8
1736076300000|2025-01-05 11:25:00|24225.46|24145.46|24225.47|24145.47|24225.8|24145.8|24225.06|24145.06|8
1736076310000|2025-01-05 11:25:10|24224.93|24144.93|24224.4|24144.4|24225.07|24145.07|24224.4|24144.4|10
1736076320000|2025-01-05 11:25:20|24224.81|24144.81|24224.39|24144.39|24224.81|24144.81|24223.96|24143.96|10
1736076330000|2025-01-05 11:25:30|24224.38|24144.38|24223.54|24143.54|24224.57|24144.57|24223.54|24143.54|9
1736076340000|2025-01-05 11:25:40|24223.55|24143.55|24223.09|24143.09|24223.6|24143.6|24223.09|24143.09|7
1736076350000|2025-01-05 11:25:50|24222.97|24142.97|24221.26|24141.26|24222.97|24142.97|24221.26|24141.26|10
1736076360000|2025-01-05 11:26:00|24221.36|24141.36|24221.97|24141.97|24221.97|24141.97|24221.32|24141.32|10
1736076370000|2025-01-05 11:26:10|24222.01|24142.01|24222.86|24142.86|24223.44|24143.44|24222.01|24142.01|10
1736076380000|2025-01-05 11:26:20|24222.89|24142.89|24226.1|24146.1|24226.73|24146.73|24222.89|24142.89|10
1736076390000|2025-01-05 11:26:30|24225.85|24145.85|24225.4|24145.4|24225.85|24145.85|24224.84|24144.84|10
1736076400000|2025-01-05 11:26:40|24225.24|24145.24|24225.53|24145.53|24225.68|24145.68|24225.24|24145.24|9
1736076410000|2025-01-05 11:26:50|24225.5|24145.5|24226.22|24146.22|24226.41|24146.41|24225.5|24145.5|10
1736076420000|2025-01-05 11:27:00|24226.52|24146.52|24228.58|24148.58|24228.58|24148.58|24226.52|24146.52|10
1736076430000|2025-01-05 11:27:10|24229.21|24149.21|24226.58|24146.58|24229.21|24149.21|24226.58|24146.58|9
1736076440000|2025-01-05 11:27:20|24225.18|24145.18|24224.93|24144.93|24225.18|24145.18|24224.82|24144.82|10
1736076450000|2025-01-05 11:27:30|24224.97|24144.97|24224.05|24144.05|24225.36|24145.36|24224.05|24144.05|9
1736076460000|2025-01-05 11:27:40|24223.97|24143.97|24220.71|24140.71|24223.97|24143.97|24220.71|24140.71|10
1736076470000|2025-01-05 11:27:50|24220.65|24140.65|24220.54|24140.54|24221.13|24141.13|24220.47|24140.47|10
1736076480000|2025-01-05 11:28:00|24220.56|24140.56|24218.4|24138.4|24220.56|24140.56|24217.81|24137.81|10
1736076490000|2025-01-05 11:28:10|24218.48|24138.48|24218.74|24138.74|24219.78|24139.78|24218.48|24138.48|10
1736076500000|2025-01-05 11:28:20|24218.8|24138.8|24219.03|24139.03|24219.27|24139.27|24218.78|24138.78|8
1736076510000|2025-01-05 11:28:30|24219.19|24139.19|24219.09|24139.09|24219.19|24139.19|24218.38|24138.38|10
1736076520000|2025-01-05 11:28:40|24219.15|24139.15|24219.27|24139.27|24219.33|24139.33|24218.62|24138.62|10
1736076530000|2025-01-05 11:28:50|24218.79|24138.79|24218.89|24138.89|24219.07|24139.07|24217.68|24137.68|10
1736076540000|2025-01-05 11:29:00|24218.96|24138.96|24219.94|24139.94|24220.17|24140.17|24218.96|24138.96|10
1736076550000|2025-01-05 11:29:10|24219.84|24139.84|24218.44|24138.44|24219.84|24139.84|24218.41|24138.41|9
1736076560000|2025-01-05 11:29:20|24218.66|24138.66|24218.21|24138.21|24218.75|24138.75|24218.21|24138.21|10
1736076570000|2025-01-05 11:29:30|24218.18|24138.18|24217.88|24137.88|24218.67|24138.67|24217.88|24137.88|8
1736076580000|2025-01-05 11:29:40|24217.69|24137.69|24217.06|24137.06|24217.7|24137.7|24217.04|24137.04|9
1736076590000|2025-01-05 11:29:50|24217.07|24137.07|24216.92|24136.92|24217.26|24137.26|24216.82|24136.82|10
1736076600000|2025-01-05 11:30:00|24216.75|24136.75|24219.47|24139.47|24219.47|24139.47|24216.65|24136.65|10
1736076610000|2025-01-05 11:30:10|24219.8|24139.8|24222.73|24142.73|24222.73|24142.73|24219.8|24139.8|10
1736076620000|2025-01-05 11:30:20|24222.81|24142.81|24223.47|24143.47|24223.54|24143.54|24222.81|24142.81|10
1736076630000|2025-01-05 11:30:30|24223.54|24143.54|24225.51|24145.51|24225.75|24145.75|24223.54|24143.54|10
1736076640000|2025-01-05 11:30:40|24225.29|24145.29|24223.75|24143.75|24225.29|24145.29|24223.75|24143.75|10
1736076650000|2025-01-05 11:30:50|24223.74|24143.74|24222.52|24142.52|24223.75|24143.75|24222.52|24142.52|9
1736076660000|2025-01-05 11:31:00|24222.32|24142.32|24221.18|24141.18|24222.69|24142.69|24221.18|24141.18|10
1736076670000|2025-01-05 11:31:10|24220.95|24140.95|24218.32|24138.32|24220.95|24140.95|24218.32|24138.32|10
1736076680000|2025-01-05 11:31:20|24216.84|24136.84|24211.14|24131.14|24216.84|24136.84|24211.14|24131.14|10
1736076690000|2025-01-05 11:31:30|24210.6|24130.6|24213.14|24133.14|24213.14|24133.14|24210.35|24130.35|10
1736076700000|2025-01-05 11:31:40|24213.4|24133.4|24214.75|24134.75|24214.88|24134.88|24213.21|24133.21|10
1736076710000|2025-01-05 11:31:50|24214.73|24134.73|24214.67|24134.67|24214.73|24134.73|24214.3|24134.3|9
1736076720000|2025-01-05 11:32:00|24214.51|24134.51|24211.85|24131.85|24214.53|24134.53|24211.85|24131.85|10
1736076730000|2025-01-05 11:32:10|24211.81|24131.81|24210.51|24130.51|24211.81|24131.81|24210.51|24130.51|9
1736076740000|2025-01-05 11:32:20|24210.5|24130.5|24211.48|24131.48|24211.66|24131.66|24210.5|24130.5|10
1736076750000|2025-01-05 11:32:30|24211.26|24131.26|24208.12|24128.12|24211.26|24131.26|24208.12|24128.12|10
1736076760000|2025-01-05 11:32:40|24207.98|24127.98|24207.7|24127.7|24207.98|24127.98|24207.7|24127.7|10
1736076770000|2025-01-05 11:32:50|24207.1|24127.1|24207.25|24127.25|24207.31|24127.31|24207.03|24127.03|10
1736076780000|2025-01-05 11:33:00|24207.07|24127.07|24202.18|24122.18|24207.07|24127.07|24202.18|24122.18|10
1736076790000|2025-01-05 11:33:10|24202.05|24122.05|24201.43|24121.43|24202.05|24122.05|24200.83|24120.83|10
1736076800000|2025-01-05 11:33:20|24201.49|24121.49|24200.48|24120.48|24201.49|24121.49|24200.21|24120.21|10
1736076810000|2025-01-05 11:33:30|24200.19|24120.19|24197.7|24117.7|24200.19|24120.19|24197.7|24117.7|10
1736076820000|2025-01-05 11:33:40|24197.25|24117.25|24193.94|24113.94|24197.25|24117.25|24193.94|24113.94|10
1736076830000|2025-01-05 11:33:50|24193.43|24113.43|24193.03|24113.03|24193.73|24113.73|24192.62|24112.62|10
1736076840000|2025-01-05 11:34:00|24193.52|24113.52|24194.59|24114.59|24194.67|24114.67|24193.52|24113.52|10
1736076850000|2025-01-05 11:34:10|24194.64|24114.64|24192.15|24112.15|24194.82|24114.82|24192.15|24112.15|10
1736076860000|2025-01-05 11:34:20|24191.59|24111.59|24190.02|24110.02|24191.59|24111.59|24190.02|24110.02|10
1736076870000|2025-01-05 11:34:30|24189.6|24109.6|24186.04|24106.04|24189.77|24109.77|24186.04|24106.04|10
1736076880000|2025-01-05 11:34:40|24185.89|24105.89|24186.19|24106.19|24186.19|24106.19|24185.22|24105.22|10
1736076890000|2025-01-05 11:34:50|24186.59|24106.59|24186.13|24106.13|24186.61|24106.61|24185.98|24105.98|10
1736076900000|2025-01-05 11:35:00|24186.1|24106.1|24185.85|24105.85|24186.31|24106.31|24185.81|24105.81|9
1736076910000|2025-01-05 11:35:10|24185.93|24105.93|24186.02|24106.02|24186.43|24106.43|24185.72|24105.72|10
1736076920000|2025-01-05 11:35:20|24186.63|24106.63|24189.38|24109.38|24189.38|24109.38|24185.8|24105.8|10
1736076930000|2025-01-05 11:35:30|24189.51|24109.51|24191.71|24111.71|24191.71|24111.71|24189.14|24109.14|9
1736076940000|2025-01-05 11:35:40|24191.76|24111.76|24191.7|24111.7|24192.01|24112.01|24191.7|24111.7|9
1736076950000|2025-01-05 11:35:50|24191.65|24111.65|24184|24104|24191.7|24111.7|24184|24104|10
1736076960000|2025-01-05 11:36:00|24183.95|24103.95|24183.72|24103.72|24184.78|24104.78|24183.72|24103.72|10
1736076970000|2025-01-05 11:36:10|24183.66|24103.66|24183.83|24103.83|24184.3|24104.3|24183.23|24103.23|10
1736076980000|2025-01-05 11:36:20|24183.75|24103.75|24183.99|24103.99|24184.17|24104.17|24183.75|24103.75|10
1736076990000|2025-01-05 11:36:30|24184.51|24104.51|24183.29|24103.29|24184.51|24104.51|24183.29|24103.29|10
1736077000000|2025-01-05 11:36:40|24183.55|24103.55|24182.28|24102.28|24183.55|24103.55|24182.28|24102.28|9
1736077010000|2025-01-05 11:36:50|24182.25|24102.25|24182.53|24102.53|24182.78|24102.78|24182.24|24102.24|10
1736077020000|2025-01-05 11:37:00|24182.6|24102.6|24185.68|24105.68|24185.68|24105.68|24182.28|24102.28|10
1736077030000|2025-01-05 11:37:10|24185.67|24105.67|24186.64|24106.64|24187.6|24107.6|24185.67|24105.67|9
1736077040000|2025-01-05 11:37:20|24187.05|24107.05|24186.28|24106.28|24187.1|24107.1|24186.28|24106.28|10
1736077050000|2025-01-05 11:37:30|24186.16|24106.16|24186.21|24106.21|24186.21|24106.21|24186.06|24106.06|9
1736077060000|2025-01-05 11:37:40|24186.08|24106.08|24185.3|24105.3|24186.27|24106.27|24185.3|24105.3|9
1736077070000|2025-01-05 11:37:50|24185.56|24105.56|24185.78|24105.78|24185.81|24105.81|24185.56|24105.56|9
1736077080000|2025-01-05 11:38:00|24185.75|24105.75|24187.33|24107.33|24187.33|24107.33|24185.75|24105.75|10
1736077090000|2025-01-05 11:38:10|24187.49|24107.49|24191.13|24111.13|24191.13|24111.13|24187.49|24107.49|9
1736077100000|2025-01-05 11:38:20|24191.25|24111.25|24193.09|24113.09|24193.09|24113.09|24191.25|24111.25|10
1736077110000|2025-01-05 11:38:30|24193.6|24113.6|24195.85|24115.85|24195.85|24115.85|24193.6|24113.6|10
1736077120000|2025-01-05 11:38:40|24195.96|24115.96|24198.15|24118.15|24198.15|24118.15|24195.86|24115.86|10
1736077130000|2025-01-05 11:38:50|24197.91|24117.91|24197.75|24117.75|24198.06|24118.06|24197.23|24117.23|10
1736077140000|2025-01-05 11:39:00|24197.77|24117.77|24196.29|24116.29|24197.81|24117.81|24196.29|24116.29|10
1736077150000|2025-01-05 11:39:10|24196.16|24116.16|24196.93|24116.93|24197.1|24117.1|24195.92|24115.92|10
1736077160000|2025-01-05 11:39:20|24197.3|24117.3|24200.56|24120.56|24202.04|24122.04|24197.3|24117.3|10
1736077170000|2025-01-05 11:39:30|24200.57|24120.57|24201.1|24121.1|24201.3|24121.3|24200.46|24120.46|10
1736077180000|2025-01-05 11:39:40|24200.95|24120.95|24194.55|24114.55|24200.95|24120.95|24194.55|24114.55|10
1736077190000|2025-01-05 11:39:50|24194.46|24114.46|24195.41|24115.41|24195.43|24115.43|24194.46|24114.46|8
1736077200000|2025-01-05 11:40:00|24195.61|24115.61|24196.95|24116.95|24196.95|24116.95|24195.48|24115.48|9
1736077210000|2025-01-05 11:40:10|24196.9|24116.9|24197.53|24117.53|24197.75|24117.75|24196.76|24116.76|10
1736077220000|2025-01-05 11:40:20|24197.25|24117.25|24198.36|24118.36|24199.49|24119.49|24197.25|24117.25|10
1736077230000|2025-01-05 11:40:30|24198.17|24118.17|24197.74|24117.74|24198.42|24118.42|24197.47|24117.47|10
1736077240000|2025-01-05 11:40:40|24197.82|24117.82|24198.4|24118.4|24198.49|24118.49|24197.82|24117.82|10
1736077250000|2025-01-05 11:40:50|24197.84|24117.84|24193.73|24113.73|24197.84|24117.84|24193.73|24113.73|9
1736077260000|2025-01-05 11:41:00|24193.72|24113.72|24193.61|24113.61|24194.19|24114.19|24193.61|24113.61|10
1736077270000|2025-01-05 11:41:10|24193.12|24113.12|24193.09|24113.09|24193.2|24113.2|24192.14|24112.14|10
1736077280000|2025-01-05 11:41:20|24193.31|24113.31|24193.91|24113.91|24194.22|24114.22|24193.31|24113.31|9
1736077290000|2025-01-05 11:41:30|24194.02|24114.02|24194.08|24114.08|24194.45|24114.45|24193.88|24113.88|10
1736077300000|2025-01-05 11:41:40|24193.9|24113.9|24194.39|24114.39|24194.39|24114.39|24193.9|24113.9|10
1736077310000|2025-01-05 11:41:50|24194.35|24114.35|24193.25|24113.25|24194.35|24114.35|24193.25|24113.25|10
1736077320000|2025-01-05 11:42:00|24193.2|24113.2|24193.81|24113.81|24193.81|24113.81|24192.95|24112.95|9
1736077330000|2025-01-05 11:42:10|24193.85|24113.85|24193.37|24113.37|24193.88|24113.88|24193.37|24113.37|8
1736077340000|2025-01-05 11:42:20|24193.35|24113.35|24193.43|24113.43|24193.48|24113.48|24193.23|24113.23|10
1736077350000|2025-01-05 11:42:30|24193.44|24113.44|24191.81|24111.81|24193.44|24113.44|24191.81|24111.81|8
1736077360000|2025-01-05 11:42:40|24191.75|24111.75|24192.34|24112.34|24192.4|24112.4|24191.75|24111.75|9
1736077370000|2025-01-05 11:42:50|24192.4|24112.4|24192.8|24112.8|24192.84|24112.84|24192.4|24112.4|10
1736077380000|2025-01-05 11:43:00|24192.9|24112.9|24192.71|24112.71|24192.93|24112.93|24192.26|24112.26|10
1736077390000|2025-01-05 11:43:10|24192.67|24112.67|24193.85|24113.85|24193.93|24113.93|24192.67|24112.67|9
1736077400000|2025-01-05 11:43:20|24193.62|24113.62|24196.27|24116.27|24196.27|24116.27|24193.62|24113.62|10
1736077410000|2025-01-05 11:43:30|24196.4|24116.4|24195.92|24115.92|24196.4|24116.4|24195.91|24115.91|9
1736077420000|2025-01-05 11:43:40|24196.03|24116.03|24196.48|24116.48|24196.92|24116.92|24196.03|24116.03|8
1736077430000|2025-01-05 11:43:50|24196.98|24116.98|24196.56|24116.56|24197.08|24117.08|24196.48|24116.48|9
1736077440000|2025-01-05 11:44:00|24196.61|24116.61|24197.54|24117.54|24197.54|24117.54|24196.59|24116.59|9
1736077450000|2025-01-05 11:44:10|24197.84|24117.84|24198.86|24118.86|24198.89|24118.89|24197.84|24117.84|9
1736077460000|2025-01-05 11:44:20|24198.84|24118.84|24197.56|24117.56|24198.84|24118.84|24197.56|24117.56|10
1736077470000|2025-01-05 11:44:30|24197.63|24117.63|24198.09|24118.09|24198.24|24118.24|24197.63|24117.63|9
1736077480000|2025-01-05 11:44:40|24198.25|24118.25|24203.98|24123.98|24203.98|24123.98|24198.25|24118.25|10
1736077490000|2025-01-05 11:44:50|24205.41|24125.41|24207.59|24127.59|24207.59|24127.59|24205.41|24125.41|9
1736077500000|2025-01-05 11:45:00|24208.05|24128.05|24207.12|24127.12|24208.2|24128.2|24207.06|24127.06|10
1736077510000|2025-01-05 11:45:10|24207.09|24127.09|24206.79|24126.79|24207.09|24127.09|24206.79|24126.79|10
1736077520000|2025-01-05 11:45:20|24206.64|24126.64|24204.79|24124.79|24206.67|24126.67|24204.79|24124.79|10
1736077530000|2025-01-05 11:45:30|24204.74|24124.74|24198.65|24118.65|24204.74|24124.74|24198.65|24118.65|9
1736077540000|2025-01-05 11:45:40|24198.94|24118.94|24198.22|24118.22|24198.94|24118.94|24198.21|24118.21|8
1736077550000|2025-01-05 11:45:50|24198.14|24118.14|24198.71|24118.71|24198.71|24118.71|24198.1|24118.1|9
1736077560000|2025-01-05 11:46:00|24198.91|24118.91|24197.09|24117.09|24198.96|24118.96|24197.09|24117.09|9
1736077570000|2025-01-05 11:46:10|24197.07|24117.07|24197.03|24117.03|24197.07|24117.07|24196.77|24116.77|10
1736077580000|2025-01-05 11:46:20|24195.99|24115.99|24196.37|24116.37|24196.37|24116.37|24195.24|24115.24|10
1736077590000|2025-01-05 11:46:30|24196.42|24116.42|24196.48|24116.48|24196.48|24116.48|24196.32|24116.32|9
1736077600000|2025-01-05 11:46:40|24196.56|24116.56|24198.4|24118.4|24198.4|24118.4|24196.56|24116.56|8
1736077610000|2025-01-05 11:46:50|24198.43|24118.43|24200.27|24120.27|24200.27|24120.27|24198.43|24118.43|9
1736077620000|2025-01-05 11:47:00|24200.38|24120.38|24200.69|24120.69|24200.69|24120.69|24200.2|24120.2|10
1736077630000|2025-01-05 11:47:10|24200.74|24120.74|24202.3|24122.3|24202.3|24122.3|24200.74|24120.74|10
1736077640000|2025-01-05 11:47:20|24202.37|24122.37|24201.82|24121.82|24202.52|24122.52|24201.82|24121.82|10
1736077650000|2025-01-05 11:47:30|24201.48|24121.48|24200.42|24120.42|24201.48|24121.48|24200.42|24120.42|9
1736077660000|2025-01-05 11:47:40|24200.33|24120.33|24197.8|24117.8|24200.33|24120.33|24197.8|24117.8|10
1736077670000|2025-01-05 11:47:50|24197.81|24117.81|24198.56|24118.56|24198.62|24118.62|24197.81|24117.81|9
1736077680000|2025-01-05 11:48:00|24198.58|24118.58|24198.69|24118.69|24198.97|24118.97|24198.56|24118.56|10
1736077690000|2025-01-05 11:48:10|24198.9|24118.9|24199|24119|24199.26|24119.26|24198.72|24118.72|8
1736077700000|2025-01-05 11:48:20|24199.05|24119.05|24202.4|24122.4|24202.4|24122.4|24198.87|24118.87|10
1736077710000|2025-01-05 11:48:30|24202.24|24122.24|24202.32|24122.32|24202.37|24122.37|24202.18|24122.18|10
1736077720000|2025-01-05 11:48:40|24202.4|24122.4|24202.66|24122.66|24202.86|24122.86|24202.4|24122.4|10
1736077730000|2025-01-05 11:48:50|24202.69|24122.69|24203.2|24123.2|24203.2|24123.2|24202.65|24122.65|10
1736077740000|2025-01-05 11:49:00|24203.08|24123.08|24204.2|24124.2|24204.34|24124.34|24203.08|24123.08|10
1736077750000|2025-01-05 11:49:10|24203.85|24123.85|24203.45|24123.45|24203.9|24123.9|24203.45|24123.45|10
1736077760000|2025-01-05 11:49:20|24203.68|24123.68|24203.71|24123.71|24203.83|24123.83|24203.46|24123.46|10
1736077770000|2025-01-05 11:49:30|24203.08|24123.08|24202.46|24122.46|24203.08|24123.08|24202.44|24122.44|10
1736077780000|2025-01-05 11:49:40|24202.52|24122.52|24199.58|24119.58|24202.52|24122.52|24199.58|24119.58|8
1736077790000|2025-01-05 11:49:50|24192.17|24112.17|24190.72|24110.72|24192.17|24112.17|24190.58|24110.58|9
1736077800000|2025-01-05 11:50:00|24190.59|24110.59|24190.44|24110.44|24191.64|24111.64|24190.44|24110.44|10
1736077810000|2025-01-05 11:50:10|24187.22|24107.22|24195.39|24115.39|24195.46|24115.46|24187.22|24107.22|10
1736077820000|2025-01-05 11:50:20|24195.19|24115.19|24194.59|24114.59|24195.19|24115.19|24194.43|24114.43|9
1736077830000|2025-01-05 11:50:30|24194.6|24114.6|24190.92|24110.92|24194.65|24114.65|24190.86|24110.86|10
1736077840000|2025-01-05 11:50:40|24190.94|24110.94|24189.16|24109.16|24190.94|24110.94|24189.14|24109.14|10
1736077850000|2025-01-05 11:50:50|24189.1|24109.1|24188.59|24108.59|24189.1|24109.1|24188.49|24108.49|9
1736077860000|2025-01-05 11:51:00|24188.44|24108.44|24191.31|24111.31|24191.31|24111.31|24188.44|24108.44|10
1736077870000|2025-01-05 11:51:10|24191.08|24111.08|24193.38|24113.38|24193.46|24113.46|24191.08|24111.08|10
1736077880000|2025-01-05 11:51:20|24193.26|24113.26|24188.08|24108.08|24193.4|24113.4|24188.08|24108.08|10
1736077890000|2025-01-05 11:51:30|24188.02|24108.02|24186.54|24106.54|24188.26|24108.26|24186.54|24106.54|10
1736077900000|2025-01-05 11:51:40|24186.61|24106.61|24182.7|24102.7|24186.62|24106.62|24182.7|24102.7|10
1736077910000|2025-01-05 11:51:50|24182.8|24102.8|24182.22|24102.22|24182.8|24102.8|24181.96|24101.96|10
1736077920000|2025-01-05 11:52:00|24181.93|24101.93|24183.21|24103.21|24183.26|24103.26|24181.93|24101.93|10
1736077930000|2025-01-05 11:52:10|24183.31|24103.31|24183.02|24103.02|24183.54|24103.54|24182.73|24102.73|10
1736077940000|2025-01-05 11:52:20|24183.62|24103.62|24183.11|24103.11|24183.62|24103.62|24182.75|24102.75|10
1736077950000|2025-01-05 11:52:30|24183.17|24103.17|24183.02|24103.02|24183.22|24103.22|24183.02|24103.02|8
1736077960000|2025-01-05 11:52:40|24187.7|24107.7|24187.33|24107.33|24187.93|24107.93|24186.59|24106.59|10
1736077970000|2025-01-05 11:52:50|24186.51|24106.51|24187.42|24107.42|24188.02|24108.02|24185.92|24105.92|10
1736077980000|2025-01-05 11:53:00|24187.75|24107.75|24183.6|24103.6|24188.24|24108.24|24183.57|24103.57|9
1736077990000|2025-01-05 11:53:10|24183.57|24103.57|24182.53|24102.53|24183.57|24103.57|24182.53|24102.53|9
1736078000000|2025-01-05 11:53:20|24181.83|24101.83|24183.07|24103.07|24183.07|24103.07|24181.83|24101.83|8
1736078010000|2025-01-05 11:53:30|24183.65|24103.65|24186.86|24106.86|24186.86|24106.86|24183.65|24103.65|10
1736078020000|2025-01-05 11:53:40|24186.96|24106.96|24185.71|24105.71|24187.09|24107.09|24185.71|24105.71|10
1736078030000|2025-01-05 11:53:50|24185.58|24105.58|24190.64|24110.64|24190.8|24110.8|24185.58|24105.58|10
1736078040000|2025-01-05 11:54:00|24190.68|24110.68|24190.45|24110.45|24190.68|24110.68|24190.13|24110.13|10
1736078050000|2025-01-05 11:54:10|24190.62|24110.62|24189.21|24109.21|24190.63|24110.63|24189.21|24109.21|10
1736078060000|2025-01-05 11:54:20|24189.43|24109.43|24188.36|24108.36|24189.43|24109.43|24188.36|24108.36|8
1736078070000|2025-01-05 11:54:30|24188.32|24108.32|24187.78|24107.78|24188.32|24108.32|24187.58|24107.58|10
1736078080000|2025-01-05 11:54:40|24187.62|24107.62|24187.43|24107.43|24187.65|24107.65|24186.79|24106.79|9
1736078090000|2025-01-05 11:54:50|24187.42|24107.42|24186.78|24106.78|24187.42|24107.42|24186.52|24106.52|10
1736078100000|2025-01-05 11:55:00|24187.48|24107.48|24187.43|24107.43|24187.87|24107.87|24187.28|24107.28|10
1736078110000|2025-01-05 11:55:10|24187.33|24107.33|24184.97|24104.97|24187.33|24107.33|24184.75|24104.75|9
1736078120000|2025-01-05 11:55:20|24184.95|24104.95|24183.49|24103.49|24184.95|24104.95|24183.49|24103.49|10
1736078130000|2025-01-05 11:55:30|24183.38|24103.38|24181.65|24101.65|24183.38|24103.38|24181.65|24101.65|10
1736078140000|2025-01-05 11:55:40|24181.91|24101.91|24180.86|24100.86|24182.1|24102.1|24180.86|24100.86|9
1736078150000|2025-01-05 11:55:50|24181.19|24101.19|24182.8|24102.8|24182.8|24102.8|24181.19|24101.19|10
1736078160000|2025-01-05 11:56:00|24183.2|24103.2|24186.12|24106.12|24186.12|24106.12|24183.2|24103.2|10
1736078170000|2025-01-05 11:56:10|24186.66|24106.66|24186.66|24106.66|24187.07|24107.07|24186.66|24106.66|10
1736078180000|2025-01-05 11:56:20|24186.96|24106.96|24187.17|24107.17|24189.1|24109.1|24186.85|24106.85|10
1736078190000|2025-01-05 11:56:30|24187.08|24107.08|24187.01|24107.01|24187.28|24107.28|24187.01|24107.01|10
1736078200000|2025-01-05 11:56:40|24187.18|24107.18|24187.59|24107.59|24187.59|24107.59|24187.18|24107.18|9
1736078210000|2025-01-05 11:56:50|24187.16|24107.16|24186.89|24106.89|24187.2|24107.2|24186.81|24106.81|10
1736078220000|2025-01-05 11:57:00|24186.84|24106.84|24186.91|24106.91|24186.91|24106.91|24186.35|24106.35|10
1736078230000|2025-01-05 11:57:10|24187.63|24107.63|24191.21|24111.21|24191.22|24111.22|24187.63|24107.63|10
1736078240000|2025-01-05 11:57:20|24191.11|24111.11|24189.56|24109.56|24191.11|24111.11|24189.56|24109.56|10
1736078250000|2025-01-05 11:57:30|24189.55|24109.55|24190.45|24110.45|24190.45|24110.45|24189.54|24109.54|10
1736078260000|2025-01-05 11:57:40|24190.55|24110.55|24190.94|24110.94|24191.18|24111.18|24190.55|24110.55|7
1736078270000|2025-01-05 11:57:50|24190.88|24110.88|24191.47|24111.47|24191.47|24111.47|24190.48|24110.48|9
1736078280000|2025-01-05 11:58:00|24191.45|24111.45|24192.09|24112.09|24192.09|24112.09|24191.45|24111.45|10
1736078290000|2025-01-05 11:58:10|24191.68|24111.68|24192.31|24112.31|24192.31|24112.31|24191.68|24111.68|8
1736078300000|2025-01-05 11:58:20|24192.88|24112.88|24193.26|24113.26|24193.4|24113.4|24192.88|24112.88|10
1736078310000|2025-01-05 11:58:30|24193.63|24113.63|24193.52|24113.52|24193.69|24113.69|24193.32|24113.32|10
1736078320000|2025-01-05 11:58:40|24193.58|24113.58|24192.57|24112.57|24193.6|24113.6|24192.57|24112.57|10
1736078330000|2025-01-05 11:58:50|24192.55|24112.55|24189.59|24109.59|24192.55|24112.55|24189.59|24109.59|9
1736078340000|2025-01-05 11:59:00|24189.49|24109.49|24190.1|24110.1|24190.1|24110.1|24188.95|24108.95|10
1736078350000|2025-01-05 11:59:10|24189.83|24109.83|24189.06|24109.06|24189.83|24109.83|24189.06|24109.06|10
1736078360000|2025-01-05 11:59:20|24188.86|24108.86|24187.93|24107.93|24188.86|24108.86|24187.91|24107.91|10
1736078370000|2025-01-05 11:59:30|24188.05|24108.05|24188.19|24108.19|24188.34|24108.34|24188.05|24108.05|9
1736078380000|2025-01-05 11:59:40|24188.16|24108.16|24188.35|24108.35|24188.35|24108.35|24187.64|24107.64|10
1736078390000|2025-01-05 11:59:50|24188.3|24108.3|24187.77|24107.77|24188.8|24108.8|24187.77|24107.77|10
1736078400000|2025-01-05 12:00:00|24187.68|24107.68|24186.14|24106.14|24187.68|24107.68|24185.99|24105.99|10
1736078410000|2025-01-05 12:00:10|24186.18|24106.18|24185.81|24105.81|24186.3|24106.3|24185.81|24105.81|9
1736078420000|2025-01-05 12:00:20|24185.83|24105.83|24186.51|24106.51|24186.82|24106.82|24185.83|24105.83|10
1736078430000|2025-01-05 12:00:30|24186.57|24106.57|24182.89|24102.89|24186.57|24106.57|24182.89|24102.89|10
1736078440000|2025-01-05 12:00:40|24182.58|24102.58|24179.99|24099.99|24182.6|24102.6|24179.99|24099.99|9
1736078450000|2025-01-05 12:00:50|24179.95|24099.95|24179.66|24099.66|24180.11|24100.11|24179.25|24099.25|10
1736078460000|2025-01-05 12:01:00|24179.85|24099.85|24179.7|24099.7|24179.85|24099.85|24178.51|24098.51|10
1736078470000|2025-01-05 12:01:10|24180.04|24100.04|24179.86|24099.86|24180.04|24100.04|24179.19|24099.19|9
1736078480000|2025-01-05 12:01:20|24180.02|24100.02|24179.38|24099.38|24181|24101|24179.38|24099.38|10
1736078490000|2025-01-05 12:01:30|24180.05|24100.05|24179.09|24099.09|24180.08|24100.08|24178.61|24098.61|10
1736078500000|2025-01-05 12:01:40|24179.08|24099.08|24177.98|24097.98|24179.39|24099.39|24177.75|24097.75|10
1736078510000|2025-01-05 12:01:50|24177.99|24097.99|24177.79|24097.79|24178.43|24098.43|24177.79|24097.79|10
1736078520000|2025-01-05 12:02:00|24177.82|24097.82|24179.02|24099.02|24179.02|24099.02|24177.82|24097.82|10
1736078530000|2025-01-05 12:02:10|24179.42|24099.42|24178.86|24098.86|24179.81|24099.81|24178.71|24098.71|10
1736078540000|2025-01-05 12:02:20|24178.97|24098.97|24176.65|24096.65|24179.15|24099.15|24176.65|24096.65|9
1736078550000|2025-01-05 12:02:30|24176.43|24096.43|24176.48|24096.48|24176.71|24096.71|24176.28|24096.28|10
1736078560000|2025-01-05 12:02:40|24176.24|24096.24|24176.68|24096.68|24176.78|24096.78|24176.19|24096.19|10
1736078570000|2025-01-05 12:02:50|24176.75|24096.75|24175.68|24095.68|24177.21|24097.21|24175.68|24095.68|10
1736078580000|2025-01-05 12:03:00|24175.5|24095.5|24175.2|24095.2|24175.5|24095.5|24175.2|24095.2|10
1736078590000|2025-01-05 12:03:10|24175.38|24095.38|24174.49|24094.49|24175.54|24095.54|24174.49|24094.49|9
1736078600000|2025-01-05 12:03:20|24174.66|24094.66|24173.93|24093.93|24174.94|24094.94|24173.73|24093.73|10
1736078610000|2025-01-05 12:03:30|24173.94|24093.94|24174.35|24094.35|24174.53|24094.53|24173.94|24093.94|10
1736078620000|2025-01-05 12:03:40|24174.07|24094.07|24174.64|24094.64|24174.67|24094.67|24173.98|24093.98|9
1736078630000|2025-01-05 12:03:50|24174.43|24094.43|24174.08|24094.08|24174.66|24094.66|24173.89|24093.89|10
1736078640000|2025-01-05 12:04:00|24173.98|24093.98|24174.33|24094.33|24174.79|24094.79|24173.96|24093.96|10
1736078650000|2025-01-05 12:04:10|24174.57|24094.57|24175.99|24095.99|24175.99|24095.99|24174.52|24094.52|10
1736078660000|2025-01-05 12:04:20|24176.24|24096.24|24178.32|24098.32|24178.32|24098.32|24176.12|24096.12|10
1736078670000|2025-01-05 12:04:30|24178.68|24098.68|24182.61|24102.61|24182.61|24102.61|24178.68|24098.68|10
1736078680000|2025-01-05 12:04:40|24183.28|24103.28|24186.12|24106.12|24186.12|24106.12|24183.28|24103.28|9
1736078690000|2025-01-05 12:04:50|24186.78|24106.78|24187.06|24107.06|24187.65|24107.65|24186.78|24106.78|10
1736078700000|2025-01-05 12:05:00|24187.2|24107.2|24186.48|24106.48|24187.2|24107.2|24186.48|24106.48|10
1736078710000|2025-01-05 12:05:10|24186.44|24106.44|24185.72|24105.72|24186.63|24106.63|24185.72|24105.72|9
1736078720000|2025-01-05 12:05:20|24185.46|24105.46|24183.61|24103.61|24185.7|24105.7|24183.61|24103.61|10
1736078730000|2025-01-05 12:05:30|24183.55|24103.55|24182.49|24102.49|24183.68|24103.68|24182.49|24102.49|10
1736078740000|2025-01-05 12:05:40|24182.25|24102.25|24181.69|24101.69|24182.25|24102.25|24181.69|24101.69|10
1736078750000|2025-01-05 12:05:50|24181.67|24101.67|24181.71|24101.71|24181.8|24101.8|24181.38|24101.38|10
1736078760000|2025-01-05 12:06:00|24181.8|24101.8|24181.17|24101.17|24181.8|24101.8|24181.17|24101.17|10
1736078770000|2025-01-05 12:06:10|24180.91|24100.91|24180.64|24100.64|24181.22|24101.22|24180.46|24100.46|10
1736078780000|2025-01-05 12:06:20|24180.52|24100.52|24179.28|24099.28|24180.52|24100.52|24179.15|24099.15|10
1736078790000|2025-01-05 12:06:30|24179.33|24099.33|24178.85|24098.85|24179.49|24099.49|24178.85|24098.85|9
1736078800000|2025-01-05 12:06:40|24178.68|24098.68|24177.15|24097.15|24178.68|24098.68|24177.14|24097.14|9
1736078810000|2025-01-05 12:06:50|24177.13|24097.13|24175.37|24095.37|24177.13|24097.13|24175.37|24095.37|10
1736078820000|2025-01-05 12:07:00|24175.6|24095.6|24176.67|24096.67|24176.81|24096.81|24175.6|24095.6|10
1736078830000|2025-01-05 12:07:10|24176.97|24096.97|24177.9|24097.9|24177.9|24097.9|24176.97|24096.97|10
1736078840000|2025-01-05 12:07:20|24178.03|24098.03|24178.05|24098.05|24178.11|24098.11|24177.92|24097.92|10
1736078850000|2025-01-05 12:07:30|24178.07|24098.07|24177.37|24097.37|24178.15|24098.15|24177.37|24097.37|10
1736078860000|2025-01-05 12:07:40|24176.98|24096.98|24177.33|24097.33|24177.33|24097.33|24176.08|24096.08|10
1736078870000|2025-01-05 12:07:50|24177.34|24097.34|24177.68|24097.68|24177.98|24097.98|24177.34|24097.34|10
1736078880000|2025-01-05 12:08:00|24177.31|24097.31|24168.68|24088.68|24177.31|24097.31|24168.21|24088.21|10
1736078890000|2025-01-05 12:08:10|24168.6|24088.6|24166.73|24086.73|24168.62|24088.62|24166.73|24086.73|10
1736078900000|2025-01-05 12:08:20|24166.56|24086.56|24163.4|24083.4|24166.56|24086.56|24163.4|24083.4|9
1736078910000|2025-01-05 12:08:30|24163.29|24083.29|24160.32|24080.32|24163.29|24083.29|24160.32|24080.32|10
1736078920000|2025-01-05 12:08:40|24160.25|24080.25|24158.28|24078.28|24161.23|24081.23|24158.28|24078.28|10
1736078930000|2025-01-05 12:08:50|24158.22|24078.22|24152.14|24072.14|24158.22|24078.22|24152.14|24072.14|10
1736078940000|2025-01-05 12:09:00|24151.8|24071.8|24149.6|24069.6|24151.8|24071.8|24149.6|24069.6|10
1736078950000|2025-01-05 12:09:10|24149.19|24069.19|24148|24068|24149.72|24069.72|24148|24068|10
1736078960000|2025-01-05 12:09:20|24147.99|24067.99|24144.83|24064.83|24147.99|24067.99|24144.83|24064.83|10
1736078970000|2025-01-05 12:09:30|24144.54|24064.54|24137.88|24057.88|24144.54|24064.54|24137.56|24057.56|10
1736078980000|2025-01-05 12:09:40|24137.89|24057.89|24134.26|24054.26|24138.12|24058.12|24134.26|24054.26|9
1736078990000|2025-01-05 12:09:50|24134.08|24054.08|24133.24|24053.24|24134.08|24054.08|24132.99|24052.99|10
1736079000000|2025-01-05 12:10:00|24132.96|24052.96|24132.54|24052.54|24133.24|24053.24|24132.54|24052.54|9
1736079010000|2025-01-05 12:10:10|24132.44|24052.44|24132.78|24052.78|24132.78|24052.78|24131.56|24051.56|10
1736079020000|2025-01-05 12:10:20|24132.72|24052.72|24134.33|24054.33|24134.33|24054.33|24132.69|24052.69|10
1736079030000|2025-01-05 12:10:30|24134.4|24054.4|24137.65|24057.65|24137.65|24057.65|24134.22|24054.22|10
1736079040000|2025-01-05 12:10:40|24137.95|24057.95|24138.81|24058.81|24138.97|24058.97|24137.95|24057.95|10
1736079050000|2025-01-05 12:10:50|24138.8|24058.8|24136.61|24056.61|24138.8|24058.8|24136.61|24056.61|8
1736079060000|2025-01-05 12:11:00|24136.57|24056.57|24143.37|24063.37|24143.76|24063.76|24136.23|24056.23|10
1736079070000|2025-01-05 12:11:10|24143.41|24063.41|24141|24061|24143.51|24063.51|24141|24061|9
1736079080000|2025-01-05 12:11:20|24140.63|24060.63|24141.72|24061.72|24141.72|24061.72|24140.5|24060.5|10
1736079090000|2025-01-05 12:11:30|24141.14|24061.14|24139.65|24059.65|24141.3|24061.3|24139.65|24059.65|10
1736079100000|2025-01-05 12:11:40|24139.67|24059.67|24146.01|24066.01|24146.01|24066.01|24139.42|24059.42|10
1736079110000|2025-01-05 12:11:50|24146.08|24066.08|24147.54|24067.54|24147.54|24067.54|24146.08|24066.08|10
1736079120000|2025-01-05 12:12:00|24147.53|24067.53|24148.69|24068.69|24148.69|24068.69|24145.36|24065.36|10
1736079130000|2025-01-05 12:12:10|24149.89|24069.89|24152.01|24072.01|24152.01|24072.01|24149.89|24069.89|10
1736079140000|2025-01-05 12:12:20|24151.74|24071.74|24155.27|24075.27|24155.27|24075.27|24151.74|24071.74|10
1736079150000|2025-01-05 12:12:30|24155.42|24075.42|24155.8|24075.8|24155.91|24075.91|24155.18|24075.18|10
1736079160000|2025-01-05 12:12:40|24155.73|24075.73|24153.89|24073.89|24156.88|24076.88|24153.89|24073.89|10
1736079170000|2025-01-05 12:12:50|24153.71|24073.71|24154.7|24074.7|24155.13|24075.13|24153.71|24073.71|10
1736079180000|2025-01-05 12:13:00|24154.63|24074.63|24158.07|24078.07|24158.07|24078.07|24154.41|24074.41|10
1736079190000|2025-01-05 12:13:10|24158.31|24078.31|24159.44|24079.44|24159.56|24079.56|24158.31|24078.31|9
1736079200000|2025-01-05 12:13:20|24159.58|24079.58|24164.37|24084.37|24164.37|24084.37|24159.58|24079.58|9
1736079210000|2025-01-05 12:13:30|24164.26|24084.26|24162.19|24082.19|24164.27|24084.27|24162.19|24082.19|10
1736079220000|2025-01-05 12:13:40|24162.08|24082.08|24162.42|24082.42|24162.66|24082.66|24162.08|24082.08|10
1736079230000|2025-01-05 12:13:50|24161.93|24081.93|24161.75|24081.75|24161.96|24081.96|24161.39|24081.39|9
1736079240000|2025-01-05 12:14:00|24161.68|24081.68|24161.17|24081.17|24161.68|24081.68|24161.17|24081.17|10
1736079250000|2025-01-05 12:14:10|24161.02|24081.02|24161.74|24081.74|24161.74|24081.74|24160.93|24080.93|10
1736079260000|2025-01-05 12:14:20|24161.68|24081.68|24165.32|24085.32|24165.32|24085.32|24161.68|24081.68|10
1736079270000|2025-01-05 12:14:30|24165.81|24085.81|24170.14|24090.14|24170.14|24090.14|24165.81|24085.81|10
1736079280000|2025-01-05 12:14:40|24171.93|24091.93|24176.04|24096.04|24176.04|24096.04|24171.93|24091.93|10
1736079290000|2025-01-05 12:14:50|24176.02|24096.02|24171.91|24091.91|24176.05|24096.05|24171.91|24091.91|10
1736079300000|2025-01-05 12:15:00|24170.69|24090.69|24170.92|24090.92|24171.5|24091.5|24170.08|24090.08|10
1736079310000|2025-01-05 12:15:10|24171.01|24091.01|24169.85|24089.85|24171.03|24091.03|24169.54|24089.54|10
1736079320000|2025-01-05 12:15:20|24170.72|24090.72|24172.59|24092.59|24172.59|24092.59|24170.72|24090.72|10
1736079330000|2025-01-05 12:15:30|24172.93|24092.93|24174.26|24094.26|24174.26|24094.26|24172.93|24092.93|10
1736079340000|2025-01-05 12:15:40|24174.25|24094.25|24175.32|24095.32|24175.55|24095.55|24174.25|24094.25|9
1736079350000|2025-01-05 12:15:50|24175.53|24095.53|24176.53|24096.53|24176.53|24096.53|24175.51|24095.51|10
1736079360000|2025-01-05 12:16:00|24177.36|24097.36|24177.17|24097.17|24177.52|24097.52|24177.09|24097.09|10
1736079370000|2025-01-05 12:16:10|24176.88|24096.88|24177.62|24097.62|24177.62|24097.62|24176.88|24096.88|9
1736079380000|2025-01-05 12:16:20|24177.6|24097.6|24177.52|24097.52|24177.75|24097.75|24177.41|24097.41|10
1736079390000|2025-01-05 12:16:30|24177.65|24097.65|24178.9|24098.9|24178.9|24098.9|24176.77|24096.77|10
1736079400000|2025-01-05 12:16:40|24179.02|24099.02|24180.29|24100.29|24180.3|24100.3|24179.02|24099.02|10
1736079410000|2025-01-05 12:16:50|24179.87|24099.87|24181.98|24101.98|24181.98|24101.98|24178.89|24098.89|10
1736079420000|2025-01-05 12:17:00|24182.33|24102.33|24185.97|24105.97|24186.03|24106.03|24181.88|24101.88|10
1736079430000|2025-01-05 12:17:10|24187.07|24107.07|24189.48|24109.48|24189.54|24109.54|24187.07|24107.07|10
1736079440000|2025-01-05 12:17:20|24189.41|24109.41|24192.59|24112.59|24193.14|24113.14|24189.23|24109.23|10
1736079450000|2025-01-05 12:17:30|24190.92|24110.92|24190.91|24110.91|24191.45|24111.45|24190.52|24110.52|10
1736079460000|2025-01-05 12:17:40|24190.88|24110.88|24190.29|24110.29|24190.93|24110.93|24190.17|24110.17|10
1736079470000|2025-01-05 12:17:50|24190.31|24110.31|24193.27|24113.27|24193.53|24113.53|24190.3|24110.3|10
1736079480000|2025-01-05 12:18:00|24193.66|24113.66|24196.51|24116.51|24196.72|24116.72|24193.66|24113.66|10
1736079490000|2025-01-05 12:18:10|24195.3|24115.3|24205.88|24125.88|24205.88|24125.88|24195.3|24115.3|10
1736079500000|2025-01-05 12:18:20|24205.78|24125.78|24206.98|24126.98|24206.98|24126.98|24205.67|24125.67|10
1736079510000|2025-01-05 12:18:30|24207.31|24127.31|24209.73|24129.73|24209.73|24129.73|24207.17|24127.17|10
1736079520000|2025-01-05 12:18:40|24209.52|24129.52|24211.04|24131.04|24211.04|24131.04|24209.52|24129.52|10
1736079530000|2025-01-05 12:18:50|24211.1|24131.1|24211.71|24131.71|24211.71|24131.71|24211.1|24131.1|10
1736079540000|2025-01-05 12:19:00|24211.79|24131.79|24212.91|24132.91|24213.13|24133.13|24211.79|24131.79|10
1736079550000|2025-01-05 12:19:10|24212.95|24132.95|24214.08|24134.08|24214.08|24134.08|24212.55|24132.55|10
1736079560000|2025-01-05 12:19:20|24215.9|24135.9|24221.02|24141.02|24221.36|24141.36|24215.9|24135.9|10
1736079570000|2025-01-05 12:19:30|24220.83|24140.83|24221.59|24141.59|24221.59|24141.59|24220.37|24140.37|9
1736079580000|2025-01-05 12:19:40|24221.89|24141.89|24219.87|24139.87|24221.89|24141.89|24219.87|24139.87|10
1736079590000|2025-01-05 12:19:50|24219.17|24139.17|24224.7|24144.7|24224.7|24144.7|24217.2|24137.2|10
1736079600000|2025-01-05 12:20:00|24224.77|24144.77|24224.08|24144.08|24226.06|24146.06|24224.08|24144.08|10
1736079610000|2025-01-05 12:20:10|24223.8|24143.8|24220.71|24140.71|24223.8|24143.8|24220.67|24140.67|9
1736079620000|2025-01-05 12:20:20|24220.32|24140.32|24218.17|24138.17|24220.32|24140.32|24218.03|24138.03|10
1736079630000|2025-01-05 12:20:30|24217.71|24137.71|24217.27|24137.27|24217.71|24137.71|24216.86|24136.86|10
1736079640000|2025-01-05 12:20:40|24217.07|24137.07|24216.99|24136.99|24217.17|24137.17|24216.85|24136.85|10
1736079650000|2025-01-05 12:20:50|24216.94|24136.94|24213.03|24133.03|24216.94|24136.94|24213.03|24133.03|10
1736079660000|2025-01-05 12:21:00|24212.95|24132.95|24209.07|24129.07|24212.95|24132.95|24209.07|24129.07|10
1736079670000|2025-01-05 12:21:10|24208.38|24128.38|24204.36|24124.36|24208.38|24128.38|24204.36|24124.36|10
1736079680000|2025-01-05 12:21:20|24204.06|24124.06|24205.16|24125.16|24205.16|24125.16|24204.06|24124.06|9
1736079690000|2025-01-05 12:21:30|24205.27|24125.27|24207.11|24127.11|24207.11|24127.11|24205.27|24125.27|10
1736079700000|2025-01-05 12:21:40|24207.33|24127.33|24208.27|24128.27|24208.61|24128.61|24207.33|24127.33|10
1736079710000|2025-01-05 12:21:50|24208.4|24128.4|24208.07|24128.07|24208.58|24128.58|24208.07|24128.07|10
1736079720000|2025-01-05 12:22:00|24208.3|24128.3|24207.05|24127.05|24208.3|24128.3|24207.05|24127.05|9
1736079730000|2025-01-05 12:22:10|24207.03|24127.03|24207.53|24127.53|24207.6|24127.6|24207.03|24127.03|10
1736079740000|2025-01-05 12:22:20|24207.6|24127.6|24205.67|24125.67|24208.28|24128.28|24205.67|24125.67|10
1736079750000|2025-01-05 12:22:30|24205.46|24125.46|24205.76|24125.76|24205.76|24125.76|24205.25|24125.25|10
1736079760000|2025-01-05 12:22:40|24205.64|24125.64|24205.09|24125.09|24205.81|24125.81|24204.93|24124.93|10
1736079770000|2025-01-05 12:22:50|24205.06|24125.06|24204.67|24124.67|24205.1|24125.1|24204.67|24124.67|10
1736079780000|2025-01-05 12:23:00|24204.61|24124.61|24203.89|24123.89|24204.61|24124.61|24203.88|24123.88|10
1736079790000|2025-01-05 12:23:10|24203.77|24123.77|24202.16|24122.16|24203.77|24123.77|24201.43|24121.43|10
1736079800000|2025-01-05 12:23:20|24202.24|24122.24|24202.13|24122.13|24202.36|24122.36|24202.05|24122.05|10
1736079810000|2025-01-05 12:23:30|24202.14|24122.14|24200.45|24120.45|24202.14|24122.14|24200.45|24120.45|8
1736079820000|2025-01-05 12:23:40|24200.15|24120.15|24200.08|24120.08|24201.09|24121.09|24200.08|24120.08|10
1736079830000|2025-01-05 12:23:50|24200.07|24120.07|24200.22|24120.22|24200.22|24120.22|24199.91|24119.91|9
1736079840000|2025-01-05 12:24:00|24199.99|24119.99|24199.1|24119.1|24199.99|24119.99|24199.1|24119.1|10
1736079850000|2025-01-05 12:24:10|24198.84|24118.84|24198.9|24118.9|24198.99|24118.99|24198.42|24118.42|10
1736079860000|2025-01-05 12:24:20|24198.98|24118.98|24199.3|24119.3|24199.3|24119.3|24197.95|24117.95|10
1736079870000|2025-01-05 12:24:30|24199.41|24119.41|24197.92|24117.92|24199.41|24119.41|24197.92|24117.92|10
1736079880000|2025-01-05 12:24:40|24197.82|24117.82|24197.15|24117.15|24198.13|24118.13|24197.15|24117.15|10
1736079890000|2025-01-05 12:24:50|24197.29|24117.29|24194|24114|24197.36|24117.36|24194|24114|10
1736079900000|2025-01-05 12:25:00|24193.93|24113.93|24193.57|24113.57|24194.4|24114.4|24193.57|24113.57|9
1736079910000|2025-01-05 12:25:10|24193.46|24113.46|24192.94|24112.94|24193.46|24113.46|24192.94|24112.94|10
1736079920000|2025-01-05 12:25:20|24192.99|24112.99|24193.1|24113.1|24193.47|24113.47|24192.92|24112.92|10
1736079930000|2025-01-05 12:25:30|24192.62|24112.62|24190.28|24110.28|24193.77|24113.77|24190.28|24110.28|10
1736079940000|2025-01-05 12:25:40|24190.35|24110.35|24187.32|24107.32|24190.35|24110.35|24187.32|24107.32|10
1736079950000|2025-01-05 12:25:50|24187.22|24107.22|24187.06|24107.06|24187.35|24107.35|24187.06|24107.06|10
1736079960000|2025-01-05 12:26:00|24187.01|24107.01|24186.01|24106.01|24187.03|24107.03|24186.01|24106.01|9
1736079970000|2025-01-05 12:26:10|24185.74|24105.74|24182.83|24102.83|24185.74|24105.74|24182.79|24102.79|10
1736079980000|2025-01-05 12:26:20|24182.78|24102.78|24185.47|24105.47|24185.47|24105.47|24182.78|24102.78|9
1736079990000|2025-01-05 12:26:30|24185.04|24105.04|24184.01|24104.01|24185.04|24105.04|24184.01|24104.01|10
1736080000000|2025-01-05 12:26:40|24183.69|24103.69|24182.45|24102.45|24183.69|24103.69|24181.75|24101.75|10
1736080010000|2025-01-05 12:26:50|24182.56|24102.56|24182.28|24102.28|24182.72|24102.72|24181.91|24101.91|10
1736080020000|2025-01-05 12:27:00|24182.47|24102.47|24183.16|24103.16|24183.16|24103.16|24182.23|24102.23|10
1736080030000|2025-01-05 12:27:10|24183.37|24103.37|24183.68|24103.68|24183.74|24103.74|24182.99|24102.99|10
1736080040000|2025-01-05 12:27:20|24183.8|24103.8|24184.43|24104.43|24184.59|24104.59|24183.8|24103.8|10
1736080050000|2025-01-05 12:27:30|24184.45|24104.45|24186|24106|24186|24106|24184.44|24104.44|8
1736080060000|2025-01-05 12:27:40|24186.94|24106.94|24188.7|24108.7|24188.7|24108.7|24186.94|24106.94|9
1736080070000|2025-01-05 12:27:50|24188.72|24108.72|24189.21|24109.21|24189.41|24109.41|24188.72|24108.72|8
1736080080000|2025-01-05 12:28:00|24189.25|24109.25|24188.56|24108.56|24189.67|24109.67|24188.56|24108.56|10
1736080090000|2025-01-05 12:28:10|24189.04|24109.04|24188.96|24108.96|24189.16|24109.16|24188.4|24108.4|10
1736080100000|2025-01-05 12:28:20|24188.71|24108.71|24184.83|24104.83|24188.71|24108.71|24184.83|24104.83|10
1736080110000|2025-01-05 12:28:30|24184.53|24104.53|24182.15|24102.15|24184.53|24104.53|24182.15|24102.15|10
1736080120000|2025-01-05 12:28:40|24181.02|24101.02|24181.65|24101.65|24181.68|24101.68|24180.89|24100.89|10
1736080130000|2025-01-05 12:28:50|24181.67|24101.67|24179.76|24099.76|24181.67|24101.67|24179.76|24099.76|10
1736080140000|2025-01-05 12:29:00|24179.65|24099.65|24179.52|24099.52|24180.36|24100.36|24178.96|24098.96|10
1736080150000|2025-01-05 12:29:10|24179.48|24099.48|24179.15|24099.15|24179.48|24099.48|24178.49|24098.49|10
1736080160000|2025-01-05 12:29:20|24178.8|24098.8|24178.43|24098.43|24179.07|24099.07|24178.43|24098.43|10
1736080170000|2025-01-05 12:29:30|24178.21|24098.21|24178.13|24098.13|24178.39|24098.39|24177.89|24097.89|10
1736080180000|2025-01-05 12:29:40|24178.1|24098.1|24177.61|24097.61|24178.1|24098.1|24177.36|24097.36|8
1736080190000|2025-01-05 12:29:50|24177.57|24097.57|24177.72|24097.72|24177.95|24097.95|24177.27|24097.27|9
1736080200000|2025-01-05 12:30:00|24177.73|24097.73|24178.65|24098.65|24178.68|24098.68|24177.73|24097.73|10
1736080210000|2025-01-05 12:30:10|24178.68|24098.68|24182.86|24102.86|24182.86|24102.86|24178.68|24098.68|10
1736080220000|2025-01-05 12:30:20|24182.74|24102.74|24182.56|24102.56|24183.42|24103.42|24182.56|24102.56|10
1736080230000|2025-01-05 12:30:30|24182.67|24102.67|24180.26|24100.26|24183.09|24103.09|24180.26|24100.26|10
1736080240000|2025-01-05 12:30:40|24181.56|24101.56|24181.72|24101.72|24181.83|24101.83|24181.46|24101.46|10
1736080250000|2025-01-05 12:30:50|24181.67|24101.67|24183.04|24103.04|24183.04|24103.04|24181.67|24101.67|10
1736080260000|2025-01-05 12:31:00|24183.19|24103.19|24182.86|24102.86|24183.52|24103.52|24182.86|24102.86|10
1736080270000|2025-01-05 12:31:10|24182.74|24102.74|24185.07|24105.07|24185.89|24105.89|24182.74|24102.74|10
1736080280000|2025-01-05 12:31:20|24184.95|24104.95|24185.39|24105.39|24185.42|24105.42|24184.87|24104.87|10
1736080290000|2025-01-05 12:31:30|24185.22|24105.22|24184.85|24104.85|24185.22|24105.22|24183.96|24103.96|9
1736080300000|2025-01-05 12:31:40|24185.25|24105.25|24184.49|24104.49|24185.25|24105.25|24184.49|24104.49|10
1736080310000|2025-01-05 12:31:50|24184.31|24104.31|24182.36|24102.36|24184.31|24104.31|24182.36|24102.36|9
1736080320000|2025-01-05 12:32:00|24182.37|24102.37|24181.87|24101.87|24182.48|24102.48|24181.87|24101.87|10
1736080330000|2025-01-05 12:32:10|24181.68|24101.68|24181.42|24101.42|24181.68|24101.68|24181.35|24101.35|10
1736080340000|2025-01-05 12:32:20|24181.63|24101.63|24181.06|24101.06|24181.69|24101.69|24181.06|24101.06|10
1736080350000|2025-01-05 12:32:30|24181.05|24101.05|24180.35|24100.35|24181.48|24101.48|24180.35|24100.35|10
1736080360000|2025-01-05 12:32:40|24180.31|24100.31|24180.23|24100.23|24180.32|24100.32|24180.01|24100.01|10
1736080370000|2025-01-05 12:32:50|24180|24100|24181.11|24101.11|24181.11|24101.11|24179.5|24099.5|10
1736080380000|2025-01-05 12:33:00|24181.41|24101.41|24181.27|24101.27|24181.55|24101.55|24180.89|24100.89|10
1736080390000|2025-01-05 12:33:10|24180.67|24100.67|24182.22|24102.22|24182.22|24102.22|24180.67|24100.67|9
1736080400000|2025-01-05 12:33:20|24182.85|24102.85|24182.37|24102.37|24183.14|24103.14|24182.28|24102.28|10
1736080410000|2025-01-05 12:33:30|24182.21|24102.21|24179.31|24099.31|24182.21|24102.21|24179.31|24099.31|10
1736080420000|2025-01-05 12:33:40|24178.56|24098.56|24177.4|24097.4|24178.56|24098.56|24176.55|24096.55|9
1736080430000|2025-01-05 12:33:50|24177.42|24097.42|24176.31|24096.31|24177.42|24097.42|24176.31|24096.31|10
1736080440000|2025-01-05 12:34:00|24176.23|24096.23|24171.86|24091.86|24176.59|24096.59|24171.85|24091.85|10
1736080450000|2025-01-05 12:34:10|24171.87|24091.87|24170.82|24090.82|24171.87|24091.87|24170.82|24090.82|9
1736080460000|2025-01-05 12:34:20|24170.84|24090.84|24170.64|24090.64|24171.68|24091.68|24170.63|24090.63|10
1736080470000|2025-01-05 12:34:30|24170.82|24090.82|24170.32|24090.32|24170.82|24090.82|24170.32|24090.32|10
1736080480000|2025-01-05 12:34:40|24170.3|24090.3|24171.61|24091.61|24171.64|24091.64|24170.3|24090.3|10
1736080490000|2025-01-05 12:34:50|24171.58|24091.58|24171.77|24091.77|24172.71|24092.71|24171.58|24091.58|10
1736080500000|2025-01-05 12:35:00|24171.42|24091.42|24170.72|24090.72|24171.42|24091.42|24170.72|24090.72|9
1736080510000|2025-01-05 12:35:10|24169.96|24089.96|24167.02|24087.02|24169.96|24089.96|24166.81|24086.81|10
1736080520000|2025-01-05 12:35:20|24166.85|24086.85|24169.17|24089.17|24169.17|24089.17|24166.3|24086.3|10
1736080530000|2025-01-05 12:35:30|24169.2|24089.2|24172.6|24092.6|24172.67|24092.67|24169.08|24089.08|10
1736080540000|2025-01-05 12:35:40|24172.66|24092.66|24171.31|24091.31|24172.66|24092.66|24171.31|24091.31|10
1736080550000|2025-01-05 12:35:50|24170.92|24090.92|24164.26|24084.26|24170.92|24090.92|24163.87|24083.87|10
1736080560000|2025-01-05 12:36:00|24163.85|24083.85|24162.97|24082.97|24163.85|24083.85|24162.94|24082.94|10
1736080570000|2025-01-05 12:36:10|24163.06|24083.06|24161.24|24081.24|24163.06|24083.06|24161.24|24081.24|10
1736080580000|2025-01-05 12:36:20|24161.36|24081.36|24158.84|24078.84|24161.36|24081.36|24158.84|24078.84|10
1736080590000|2025-01-05 12:36:30|24158.63|24078.63|24157.37|24077.37|24158.89|24078.89|24157.37|24077.37|10
1736080600000|2025-01-05 12:36:40|24157.46|24077.46|24162.12|24082.12|24162.19|24082.19|24157.05|24077.05|9
1736080610000|2025-01-05 12:36:50|24162.03|24082.03|24162.17|24082.17|24162.17|24082.17|24161.55|24081.55|10
1736080620000|2025-01-05 12:37:00|24162.72|24082.72|24167.82|24087.82|24167.82|24087.82|24162.72|24082.72|8
1736080630000|2025-01-05 12:37:10|24167.83|24087.83|24167.08|24087.08|24167.83|24087.83|24166.64|24086.64|10
1736080640000|2025-01-05 12:37:20|24167.14|24087.14|24167.13|24087.13|24169.7|24089.7|24167.13|24087.13|9
1736080650000|2025-01-05 12:37:30|24166.95|24086.95|24167.46|24087.46|24167.51|24087.51|24166.53|24086.53|10
1736080660000|2025-01-05 12:37:40|24167.37|24087.37|24166.4|24086.4|24167.37|24087.37|24166.35|24086.35|10
1736080670000|2025-01-05 12:37:50|24166.86|24086.86|24166.45|24086.45|24166.86|24086.86|24166.45|24086.45|10
1736080680000|2025-01-05 12:38:00|24166.41|24086.41|24166.42|24086.42|24166.48|24086.48|24165.88|24085.88|9
1736080690000|2025-01-05 12:38:10|24166.68|24086.68|24168.55|24088.55|24168.55|24088.55|24166.68|24086.68|10
1736080700000|2025-01-05 12:38:20|24168.39|24088.39|24170.16|24090.16|24170.5|24090.5|24168.39|24088.39|10
1736080710000|2025-01-05 12:38:30|24170.21|24090.21|24172.31|24092.31|24172.31|24092.31|24169.99|24089.99|10
1736080720000|2025-01-05 12:38:40|24172.75|24092.75|24175.72|24095.72|24175.87|24095.87|24172.75|24092.75|9
1736080730000|2025-01-05 12:38:50|24175.62|24095.62|24175.93|24095.93|24176.07|24096.07|24175.34|24095.34|10
1736080740000|2025-01-05 12:39:00|24176.19|24096.19|24176.58|24096.58|24176.58|24096.58|24176.19|24096.19|8
1736080750000|2025-01-05 12:39:10|24178.15|24098.15|24179.51|24099.51|24179.68|24099.68|24178.15|24098.15|10
1736080760000|2025-01-05 12:39:20|24180.47|24100.47|24185.74|24105.74|24185.84|24105.84|24180.47|24100.47|10
1736080770000|2025-01-05 12:39:30|24185.8|24105.8|24190.57|24110.57|24190.68|24110.68|24185.74|24105.74|10
1736080780000|2025-01-05 12:39:40|24191.02|24111.02|24190.79|24110.79|24191.24|24111.24|24190.43|24110.43|10
1736080790000|2025-01-05 12:39:50|24190.8|24110.8|24192.16|24112.16|24192.16|24112.16|24190.51|24110.51|10
1736080800000|2025-01-05 12:40:00|24192.09|24112.09|24194.13|24114.13|24194.13|24114.13|24192.09|24112.09|10
1736080810000|2025-01-05 12:40:10|24194.11|24114.11|24194.64|24114.64|24194.74|24114.74|24194.03|24114.03|10
1736080820000|2025-01-05 12:40:20|24195.34|24115.34|24195.68|24115.68|24195.77|24115.77|24195.18|24115.18|10
1736080830000|2025-01-05 12:40:30|24195.57|24115.57|24195.94|24115.94|24195.99|24115.99|24195.57|24115.57|9
1736080840000|2025-01-05 12:40:40|24195.91|24115.91|24194.96|24114.96|24195.91|24115.91|24194.96|24114.96|10
1736080850000|2025-01-05 12:40:50|24193.75|24113.75|24193.99|24113.99|24193.99|24113.99|24193.34|24113.34|10
1736080860000|2025-01-05 12:41:00|24194.14|24114.14|24192.63|24112.63|24194.14|24114.14|24192.63|24112.63|10
1736080870000|2025-01-05 12:41:10|24192.52|24112.52|24194.87|24114.87|24194.87|24114.87|24192.52|24112.52|10
1736080880000|2025-01-05 12:41:20|24194.33|24114.33|24192.76|24112.76|24194.33|24114.33|24191.36|24111.36|10
1736080890000|2025-01-05 12:41:30|24192.55|24112.55|24193.79|24113.79|24193.79|24113.79|24192.55|24112.55|9
1736080900000|2025-01-05 12:41:40|24193.78|24113.78|24194.54|24114.54|24194.54|24114.54|24193.61|24113.61|10
1736080910000|2025-01-05 12:41:50|24194.57|24114.57|24193.84|24113.84|24194.57|24114.57|24193|24113|9
1736080920000|2025-01-05 12:42:00|24193.98|24113.98|24194.38|24114.38|24194.43|24114.43|24193.98|24113.98|9
1736080930000|2025-01-05 12:42:10|24194.34|24114.34|24193.09|24113.09|24194.34|24114.34|24193.09|24113.09|10
1736080940000|2025-01-05 12:42:20|24193.04|24113.04|24189.11|24109.11|24193.04|24113.04|24189.11|24109.11|10
1736080950000|2025-01-05 12:42:30|24190.15|24110.15|24189.8|24109.8|24190.49|24110.49|24189.78|24109.78|10
1736080960000|2025-01-05 12:42:40|24189.51|24109.51|24189.47|24109.47|24189.51|24109.51|24189.19|24109.19|10
1736080970000|2025-01-05 12:42:50|24189.57|24109.57|24189.91|24109.91|24189.91|24109.91|24189.57|24109.57|10
1736080980000|2025-01-05 12:43:00|24189.96|24109.96|24190.67|24110.67|24190.81|24110.81|24189.95|24109.95|10
1736080990000|2025-01-05 12:43:10|24190.48|24110.48|24191.46|24111.46|24191.46|24111.46|24190.2|24110.2|9
1736081000000|2025-01-05 12:43:20|24191.37|24111.37|24192.42|24112.42|24192.42|24112.42|24191.13|24111.13|10
1736081010000|2025-01-05 12:43:30|24191.59|24111.59|24191.3|24111.3|24191.83|24111.83|24191.3|24111.3|10
1736081020000|2025-01-05 12:43:40|24191.48|24111.48|24190.81|24110.81|24191.48|24111.48|24190.81|24110.81|9
1736081030000|2025-01-05 12:43:50|24190.98|24110.98|24191.15|24111.15|24191.15|24111.15|24190.65|24110.65|10
1736081040000|2025-01-05 12:44:00|24190.87|24110.87|24188.19|24108.19|24190.96|24110.96|24188.19|24108.19|10
1736081050000|2025-01-05 12:44:10|24188.58|24108.58|24190.36|24110.36|24190.58|24110.58|24188.58|24108.58|10
1736081060000|2025-01-05 12:44:20|24190.54|24110.54|24191.73|24111.73|24191.73|24111.73|24190.54|24110.54|10
1736081070000|2025-01-05 12:44:30|24191.92|24111.92|24192.99|24112.99|24193.18|24113.18|24191.92|24111.92|10
1736081080000|2025-01-05 12:44:40|24193.16|24113.16|24193.37|24113.37|24193.41|24113.41|24192.94|24112.94|10
1736081090000|2025-01-05 12:44:50|24193.31|24113.31|24192.87|24112.87|24193.31|24113.31|24192.87|24112.87|9
1736081100000|2025-01-05 12:45:00|24192.95|24112.95|24194.63|24114.63|24194.63|24114.63|24192.51|24112.51|9
1736081110000|2025-01-05 12:45:10|24194.8|24114.8|24194.09|24114.09|24194.92|24114.92|24194.09|24114.09|10
1736081120000|2025-01-05 12:45:20|24194.05|24114.05|24187.63|24107.63|24194.05|24114.05|24187.63|24107.63|10
1736081130000|2025-01-05 12:45:30|24187.59|24107.59|24187.58|24107.58|24187.68|24107.68|24187.34|24107.34|9
1736081140000|2025-01-05 12:45:40|24187.75|24107.75|24188.42|24108.42|24188.59|24108.59|24187.49|24107.49|10
1736081150000|2025-01-05 12:45:50|24188.47|24108.47|24191.32|24111.32|24191.32|24111.32|24188.47|24108.47|10
1736081160000|2025-01-05 12:46:00|24191.95|24111.95|24194.69|24114.69|24194.69|24114.69|24191.95|24111.95|9
1736081170000|2025-01-05 12:46:10|24194.86|24114.86|24198.06|24118.06|24198.12|24118.12|24194.86|24114.86|10
1736081180000|2025-01-05 12:46:20|24198.07|24118.07|24198.49|24118.49|24198.58|24118.58|24198.07|24118.07|10
1736081190000|2025-01-05 12:46:30|24198.73|24118.73|24199.05|24119.05|24199.05|24119.05|24198.51|24118.51|10
1736081200000|2025-01-05 12:46:40|24199.3|24119.3|24201.7|24121.7|24201.7|24121.7|24199.3|24119.3|10
1736081210000|2025-01-05 12:46:50|24201.88|24121.88|24203.89|24123.89|24203.89|24123.89|24201.88|24121.88|10
1736081220000|2025-01-05 12:47:00|24204.18|24124.18|24206.77|24126.77|24206.77|24126.77|24204.15|24124.15|10
1736081230000|2025-01-05 12:47:10|24207.64|24127.64|24214.76|24134.76|24214.76|24134.76|24207.64|24127.64|10
1736081240000|2025-01-05 12:47:20|24214.78|24134.78|24216.64|24136.64|24216.66|24136.66|24213.69|24133.69|9
1736081250000|2025-01-05 12:47:30|24216.76|24136.76|24218.46|24138.46|24218.46|24138.46|24216.76|24136.76|10
1736081260000|2025-01-05 12:47:40|24218.35|24138.35|24217.97|24137.97|24218.44|24138.44|24217.63|24137.63|10
1736081270000|2025-01-05 12:47:50|24217.94|24137.94|24217.89|24137.89|24217.99|24137.99|24217.56|24137.56|10
1736081280000|2025-01-05 12:48:00|24218.04|24138.04|24218.34|24138.34|24219.08|24139.08|24217.72|24137.72|10
1736081290000|2025-01-05 12:48:10|24219.78|24139.78|24219.4|24139.4|24219.91|24139.91|24219.05|24139.05|10
1736081300000|2025-01-05 12:48:20|24219.54|24139.54|24218.99|24138.99|24219.62|24139.62|24218.76|24138.76|10
1736081310000|2025-01-05 12:48:30|24218.63|24138.63|24218.73|24138.73|24218.83|24138.83|24218.45|24138.45|9
1736081320000|2025-01-05 12:48:40|24217.39|24137.39|24217.18|24137.18|24217.61|24137.61|24216.77|24136.77|10
1736081330000|2025-01-05 12:48:50|24217.92|24137.92|24217.6|24137.6|24217.92|24137.92|24217.53|24137.53|10
1736081340000|2025-01-05 12:49:00|24217.67|24137.67|24216.25|24136.25|24217.67|24137.67|24216.16|24136.16|10
1736081350000|2025-01-05 12:49:10|24216.22|24136.22|24216.87|24136.87|24217.12|24137.12|24216.22|24136.22|10
1736081360000|2025-01-05 12:49:20|24216.77|24136.77|24219.53|24139.53|24219.53|24139.53|24216.77|24136.77|10
1736081370000|2025-01-05 12:49:30|24219.86|24139.86|24220.92|24140.92|24220.92|24140.92|24219.6|24139.6|10
1736081380000|2025-01-05 12:49:40|24221.32|24141.32|24222.99|24142.99|24222.99|24142.99|24221.32|24141.32|9
1736081390000|2025-01-05 12:49:50|24223.21|24143.21|24225.86|24145.86|24225.86|24145.86|24223.21|24143.21|10
1736081400000|2025-01-05 12:50:00|24225.92|24145.92|24224.89|24144.89|24226.88|24146.88|24224.89|24144.89|10
1736081410000|2025-01-05 12:50:10|24225.57|24145.57|24227.81|24147.81|24227.81|24147.81|24225.57|24145.57|10
1736081420000|2025-01-05 12:50:20|24228.04|24148.04|24226.54|24146.54|24228.04|24148.04|24226.54|24146.54|10
1736081430000|2025-01-05 12:50:30|24226.6|24146.6|24226.52|24146.52|24227.14|24147.14|24226.52|24146.52|10
1736081440000|2025-01-05 12:50:40|24226.72|24146.72|24223.83|24143.83|24226.72|24146.72|24223.83|24143.83|10
1736081450000|2025-01-05 12:50:50|24223.8|24143.8|24224.53|24144.53|24225.09|24145.09|24222.95|24142.95|10
1736081460000|2025-01-05 12:51:00|24224.8|24144.8|24224.68|24144.68|24224.8|24144.8|24224.21|24144.21|9
1736081470000|2025-01-05 12:51:10|24224.69|24144.69|24230.55|24150.55|24230.55|24150.55|24224.69|24144.69|10
1736081480000|2025-01-05 12:51:20|24230.96|24150.96|24231.41|24151.41|24231.89|24151.89|24230.64|24150.64|10
1736081490000|2025-01-05 12:51:30|24231.52|24151.52|24231.3|24151.3|24231.52|24151.52|24231.06|24151.06|10
1736081500000|2025-01-05 12:51:40|24231.18|24151.18|24231.61|24151.61|24231.71|24151.71|24231.14|24151.14|9
1736081510000|2025-01-05 12:51:50|24231.52|24151.52|24234|24154|24234|24154|24231.52|24151.52|9
1736081520000|2025-01-05 12:52:00|24233.91|24153.91|24236.21|24156.21|24236.21|24156.21|24233.91|24153.91|9
1736081530000|2025-01-05 12:52:10|24236.58|24156.58|24238.05|24158.05|24238.05|24158.05|24236.43|24156.43|10
1736081540000|2025-01-05 12:52:20|24238.31|24158.31|24240.24|24160.24|24240.24|24160.24|24238.31|24158.31|10
1736081550000|2025-01-05 12:52:30|24240.35|24160.35|24239.26|24159.26|24240.35|24160.35|24239.26|24159.26|10
1736081560000|2025-01-05 12:52:40|24238.48|24158.48|24239.78|24159.78|24240.04|24160.04|24238.48|24158.48|10
1736081570000|2025-01-05 12:52:50|24239.03|24159.03|24238.84|24158.84|24239.06|24159.06|24237.96|24157.96|10
1736081580000|2025-01-05 12:53:00|24238.67|24158.67|24237.29|24157.29|24238.67|24158.67|24237.29|24157.29|10
1736081590000|2025-01-05 12:53:10|24236.89|24156.89|24235.15|24155.15|24236.89|24156.89|24235.15|24155.15|9
1736081600000|2025-01-05 12:53:20|24235.1|24155.1|24230.55|24150.55|24235.1|24155.1|24230.55|24150.55|10
1736081610000|2025-01-05 12:53:30|24230.36|24150.36|24231|24151|24231|24151|24230.36|24150.36|10
1736081620000|2025-01-05 12:53:40|24230.85|24150.85|24231.33|24151.33|24231.33|24151.33|24230.85|24150.85|10
1736081630000|2025-01-05 12:53:50|24231.31|24151.31|24232.2|24152.2|24232.2|24152.2|24231.24|24151.24|10
1736081640000|2025-01-05 12:54:00|24232.27|24152.27|24233.04|24153.04|24233.09|24153.09|24232.27|24152.27|9
1736081650000|2025-01-05 12:54:10|24234.31|24154.31|24234.82|24154.82|24235.31|24155.31|24234.31|24154.31|10
1736081660000|2025-01-05 12:54:20|24234.52|24154.52|24231.79|24151.79|24234.52|24154.52|24231.79|24151.79|9
1736081670000|2025-01-05 12:54:30|24231.85|24151.85|24230.24|24150.24|24231.85|24151.85|24230.24|24150.24|10
1736081680000|2025-01-05 12:54:40|24230.47|24150.47|24230.36|24150.36|24230.97|24150.97|24230.36|24150.36|10
1736081690000|2025-01-05 12:54:50|24230.29|24150.29|24230.51|24150.51|24230.61|24150.61|24230.29|24150.29|6
1736081700000|2025-01-05 12:55:00|24230.48|24150.48|24230.24|24150.24|24231.25|24151.25|24230.24|24150.24|10
1736081710000|2025-01-05 12:55:10|24229.9|24149.9|24228.16|24148.16|24229.97|24149.97|24228.16|24148.16|10
1736081720000|2025-01-05 12:55:20|24228|24148|24224.92|24144.92|24228|24148|24224.92|24144.92|10
1736081730000|2025-01-05 12:55:30|24224.53|24144.53|24223.61|24143.61|24224.53|24144.53|24223.61|24143.61|9
1736081740000|2025-01-05 12:55:40|24223.41|24143.41|24222.88|24142.88|24223.53|24143.53|24222.88|24142.88|9
1736081750000|2025-01-05 12:55:50|24223.29|24143.29|24222.36|24142.36|24223.55|24143.55|24222.36|24142.36|10
1736081760000|2025-01-05 12:56:00|24222.32|24142.32|24221.66|24141.66|24222.32|24142.32|24221.4|24141.4|10
1736081770000|2025-01-05 12:56:10|24221.98|24141.98|24221.13|24141.13|24222|24142|24221.12|24141.12|9
1736081780000|2025-01-05 12:56:20|24221.07|24141.07|24220.02|24140.02|24221.07|24141.07|24219.17|24139.17|10
1736081790000|2025-01-05 12:56:30|24220.13|24140.13|24219.79|24139.79|24220.13|24140.13|24219.6|24139.6|9
1736081800000|2025-01-05 12:56:40|24219.45|24139.45|24218.39|24138.39|24219.45|24139.45|24218.33|24138.33|10
1736081810000|2025-01-05 12:56:50|24218.38|24138.38|24218.05|24138.05|24218.7|24138.7|24218.05|24138.05|8
1736081820000|2025-01-05 12:57:00|24217.99|24137.99|24215.82|24135.82|24218.05|24138.05|24215.82|24135.82|10
1736081830000|2025-01-05 12:57:10|24216.3|24136.3|24216.74|24136.74|24216.84|24136.84|24216.11|24136.11|10
1736081840000|2025-01-05 12:57:20|24216.34|24136.34|24215.81|24135.81|24216.41|24136.41|24215.81|24135.81|10
1736081850000|2025-01-05 12:57:30|24215.66|24135.66|24215.35|24135.35|24215.74|24135.74|24215.35|24135.35|9
1736081860000|2025-01-05 12:57:40|24215.33|24135.33|24213.54|24133.54|24215.33|24135.33|24213.21|24133.21|10
1736081870000|2025-01-05 12:57:50|24213.75|24133.75|24212.31|24132.31|24213.75|24133.75|24212.31|24132.31|10
1736081880000|2025-01-05 12:58:00|24212.16|24132.16|24210.46|24130.46|24212.16|24132.16|24209.76|24129.76|10
1736081890000|2025-01-05 12:58:10|24210.6|24130.6|24210.05|24130.05|24210.78|24130.78|24210.05|24130.05|10
1736081900000|2025-01-05 12:58:20|24210.18|24130.18|24210.74|24130.74|24210.74|24130.74|24210.18|24130.18|10
1736081910000|2025-01-05 12:58:30|24209.65|24129.65|24209.02|24129.02|24209.77|24129.77|24209.02|24129.02|10
1736081920000|2025-01-05 12:58:40|24207.83|24127.83|24205.92|24125.92|24207.84|24127.84|24205.92|24125.92|10
1736081930000|2025-01-05 12:58:50|24205.81|24125.81|24202.94|24122.94|24205.81|24125.81|24202.94|24122.94|10
1736081940000|2025-01-05 12:59:00|24202.96|24122.96|24201.55|24121.55|24202.96|24122.96|24201.55|24121.55|10
1736081950000|2025-01-05 12:59:10|24201.19|24121.19|24200.19|24120.19|24201.19|24121.19|24200.04|24120.04|10
1736081960000|2025-01-05 12:59:20|24200.17|24120.17|24199.5|24119.5|24200.51|24120.51|24199.5|24119.5|10
1736081970000|2025-01-05 12:59:30|24199.38|24119.38|24198.1|24118.1|24199.38|24119.38|24198.1|24118.1|10
1736081980000|2025-01-05 12:59:40|24198.02|24118.02|24197.5|24117.5|24198.02|24118.02|24197.44|24117.44|10
1736081990000|2025-01-05 12:59:50|24197.29|24117.29|24193.35|24113.35|24197.29|24117.29|24193.35|24113.35|10
1736082000000|2025-01-05 13:00:00|24193.42|24113.42|24192.33|24112.33|24194.31|24114.31|24192.33|24112.33|10
1736082010000|2025-01-05 13:00:10|24192.03|24112.03|24189.26|24109.26|24192.03|24112.03|24189.26|24109.26|10
1736082020000|2025-01-05 13:00:20|24187.92|24107.92|24186.59|24106.59|24187.92|24107.92|24186.47|24106.47|10
1736082030000|2025-01-05 13:00:30|24186.66|24106.66|24185.33|24105.33|24186.82|24106.82|24185.33|24105.33|10
1736082040000|2025-01-05 13:00:40|24185.2|24105.2|24185.14|24105.14|24185.2|24105.2|24184.89|24104.89|9
1736082050000|2025-01-05 13:00:50|24185.37|24105.37|24185.52|24105.52|24185.52|24105.52|24184.18|24104.18|10
1736082060000|2025-01-05 13:01:00|24186.21|24106.21|24188.89|24108.89|24188.89|24108.89|24186.21|24106.21|10
1736082070000|2025-01-05 13:01:10|24189.24|24109.24|24193.15|24113.15|24193.15|24113.15|24189.24|24109.24|10
1736082080000|2025-01-05 13:01:20|24193.38|24113.38|24196.08|24116.08|24196.2|24116.2|24193.38|24113.38|10
1736082090000|2025-01-05 13:01:30|24195.96|24115.96|24194.13|24114.13|24195.96|24115.96|24194.13|24114.13|10
1736082100000|2025-01-05 13:01:40|24193.99|24113.99|24191.8|24111.8|24193.99|24113.99|24191.8|24111.8|10
1736082110000|2025-01-05 13:01:50|24191.56|24111.56|24191.71|24111.71|24191.84|24111.84|24191.45|24111.45|9
1736082120000|2025-01-05 13:02:00|24191.15|24111.15|24191.13|24111.13|24191.22|24111.22|24190.61|24110.61|10
1736082130000|2025-01-05 13:02:10|24190.98|24110.98|24189.54|24109.54|24190.98|24110.98|24189.54|24109.54|9
1736082140000|2025-01-05 13:02:20|24189.24|24109.24|24189.99|24109.99|24189.99|24109.99|24189.24|24109.24|10
1736082150000|2025-01-05 13:02:30|24189.91|24109.91|24190.79|24110.79|24190.8|24110.8|24189.56|24109.56|9
1736082160000|2025-01-05 13:02:40|24190.76|24110.76|24190.1|24110.1|24191.04|24111.04|24189.87|24109.87|9
1736082170000|2025-01-05 13:02:50|24190.15|24110.15|24190.17|24110.17|24190.17|24110.17|24189.68|24109.68|10
1736082180000|2025-01-05 13:03:00|24190.65|24110.65|24192.04|24112.04|24192.63|24112.63|24190.65|24110.65|10
1736082190000|2025-01-05 13:03:10|24191.79|24111.79|24192.12|24112.12|24192.12|24112.12|24191.7|24111.7|9
1736082200000|2025-01-05 13:03:20|24192.14|24112.14|24192.43|24112.43|24192.44|24112.44|24192.05|24112.05|9
1736082210000|2025-01-05 13:03:30|24191.4|24111.4|24189.15|24109.15|24191.69|24111.69|24189.15|24109.15|8
1736082220000|2025-01-05 13:03:40|24188.18|24108.18|24190.78|24110.78|24190.78|24110.78|24188.12|24108.12|10
1736082230000|2025-01-05 13:03:50|24190.72|24110.72|24192.35|24112.35|24192.35|24112.35|24190.72|24110.72|9
1736082240000|2025-01-05 13:04:00|24192.21|24112.21|24193.6|24113.6|24193.6|24113.6|24192.08|24112.08|10
1736082250000|2025-01-05 13:04:10|24193.58|24113.58|24193.81|24113.81|24194.49|24114.49|24193.58|24113.58|10
1736082260000|2025-01-05 13:04:20|24193.71|24113.71|24190.94|24110.94|24193.83|24113.83|24190.94|24110.94|10
1736082270000|2025-01-05 13:04:30|24191.38|24111.38|24191.85|24111.85|24191.91|24111.91|24191.3|24111.3|10
1736082280000|2025-01-05 13:04:40|24191.18|24111.18|24190.45|24110.45|24191.18|24111.18|24190.45|24110.45|10
1736082290000|2025-01-05 13:04:50|24190.47|24110.47|24191.53|24111.53|24191.53|24111.53|24190.47|24110.47|10
1736082300000|2025-01-05 13:05:00|24191.57|24111.57|24193.68|24113.68|24193.69|24113.69|24191.57|24111.57|10
1736082310000|2025-01-05 13:05:10|24193.6|24113.6|24196.29|24116.29|24196.29|24116.29|24193.6|24113.6|10
1736082320000|2025-01-05 13:05:20|24196.46|24116.46|24196.44|24116.44|24196.92|24116.92|24196.44|24116.44|10
1736082330000|2025-01-05 13:05:30|24196.46|24116.46|24194.71|24114.71|24196.46|24116.46|24194.41|24114.41|10
1736082340000|2025-01-05 13:05:40|24194.08|24114.08|24193.96|24113.96|24194.42|24114.42|24193.96|24113.96|10
1736082350000|2025-01-05 13:05:50|24193.78|24113.78|24193.57|24113.57|24193.78|24113.78|24193.57|24113.57|9
1736082360000|2025-01-05 13:06:00|24193.3|24113.3|24194.26|24114.26|24194.26|24114.26|24193.27|24113.27|10
1736082370000|2025-01-05 13:06:10|24195|24115|24196.39|24116.39|24196.39|24116.39|24195|24115|10
1736082380000|2025-01-05 13:06:20|24197.58|24117.58|24200.97|24120.97|24200.97|24120.97|24197.58|24117.58|9
1736082390000|2025-01-05 13:06:30|24201.03|24121.03|24202.57|24122.57|24202.57|24122.57|24201.03|24121.03|10
1736082400000|2025-01-05 13:06:40|24202.64|24122.64|24205.1|24125.1|24205.1|24125.1|24202.64|24122.64|10
1736082410000|2025-01-05 13:06:50|24205.37|24125.37|24206.96|24126.96|24206.96|24126.96|24205.06|24125.06|10
1736082420000|2025-01-05 13:07:00|24207.12|24127.12|24209.53|24129.53|24209.53|24129.53|24207.12|24127.12|10
1736082430000|2025-01-05 13:07:10|24209.63|24129.63|24209.1|24129.1|24210.07|24130.07|24209.1|24129.1|9
1736082440000|2025-01-05 13:07:20|24208.93|24128.93|24207.14|24127.14|24208.93|24128.93|24206.73|24126.73|10
1736082450000|2025-01-05 13:07:30|24206.94|24126.94|24208.13|24128.13|24208.41|24128.41|24206.48|24126.48|9
1736082460000|2025-01-05 13:07:40|24208.15|24128.15|24208.06|24128.06|24208.38|24128.38|24208.06|24128.06|9
1736082470000|2025-01-05 13:07:50|24208.18|24128.18|24207.06|24127.06|24208.18|24128.18|24206.62|24126.62|10
1736082480000|2025-01-05 13:08:00|24207.26|24127.26|24209.55|24129.55|24209.55|24129.55|24207.26|24127.26|10
1736082490000|2025-01-05 13:08:10|24209.74|24129.74|24211.19|24131.19|24211.4|24131.4|24209.74|24129.74|10
1736082500000|2025-01-05 13:08:20|24211.31|24131.31|24212.53|24132.53|24212.53|24132.53|24211.24|24131.24|10
1736082510000|2025-01-05 13:08:30|24212.75|24132.75|24212.65|24132.65|24212.89|24132.89|24212.61|24132.61|10
1736082520000|2025-01-05 13:08:40|24212.9|24132.9|24215.02|24135.02|24215.02|24135.02|24212.9|24132.9|9
1736082530000|2025-01-05 13:08:50|24215.01|24135.01|24214.42|24134.42|24215.03|24135.03|24214.04|24134.04|10
1736082540000|2025-01-05 13:09:00|24214.94|24134.94|24216.44|24136.44|24216.61|24136.61|24214.88|24134.88|10
1736082550000|2025-01-05 13:09:10|24215.98|24135.98|24213.04|24133.04|24215.98|24135.98|24213.04|24133.04|9
1736082560000|2025-01-05 13:09:20|24212.88|24132.88|24213.31|24133.31|24214.14|24134.14|24212.67|24132.67|10
1736082570000|2025-01-05 13:09:30|24213.2|24133.2|24213.09|24133.09|24213.35|24133.35|24212.79|24132.79|9
1736082580000|2025-01-05 13:09:40|24212.9|24132.9|24213.53|24133.53|24213.53|24133.53|24212.81|24132.81|10
1736082590000|2025-01-05 13:09:50|24213.62|24133.62|24214.55|24134.55|24214.55|24134.55|24213.6|24133.6|9
1736082600000|2025-01-05 13:10:00|24214.42|24134.42|24213.7|24133.7|24214.9|24134.9|24213.7|24133.7|10
1736082610000|2025-01-05 13:10:10|24213.61|24133.61|24213.25|24133.25|24213.73|24133.73|24213.24|24133.24|9
1736082620000|2025-01-05 13:10:20|24213.27|24133.27|24214.15|24134.15|24214.15|24134.15|24213.11|24133.11|10
1736082630000|2025-01-05 13:10:30|24214.09|24134.09|24213.21|24133.21|24214.16|24134.16|24213.21|24133.21|9
1736082640000|2025-01-05 13:10:40|24212.97|24132.97|24213.45|24133.45|24213.49|24133.49|24212.81|24132.81|9
1736082650000|2025-01-05 13:10:50|24213.52|24133.52|24211.11|24131.11|24213.52|24133.52|24211.11|24131.11|10
1736082660000|2025-01-05 13:11:00|24211.08|24131.08|24209.41|24129.41|24211.09|24131.09|24209.41|24129.41|10
1736082670000|2025-01-05 13:11:10|24209.37|24129.37|24208.54|24128.54|24209.39|24129.39|24208.41|24128.41|9
1736082680000|2025-01-05 13:11:20|24208.17|24128.17|24208.92|24128.92|24208.92|24128.92|24207.9|24127.9|10
1736082690000|2025-01-05 13:11:30|24208.98|24128.98|24210.02|24130.02|24210.54|24130.54|24208.78|24128.78|9
1736082700000|2025-01-05 13:11:40|24210.01|24130.01|24210.85|24130.85|24210.85|24130.85|24210.01|24130.01|10
1736082710000|2025-01-05 13:11:50|24210.93|24130.93|24209.83|24129.83|24210.93|24130.93|24209.83|24129.83|8
1736082720000|2025-01-05 13:12:00|24209.7|24129.7|24208.5|24128.5|24209.7|24129.7|24208.5|24128.5|10
1736082730000|2025-01-05 13:12:10|24208.56|24128.56|24209.11|24129.11|24209.11|24129.11|24208.47|24128.47|10
1736082740000|2025-01-05 13:12:20|24209.07|24129.07|24209.13|24129.13|24209.3|24129.3|24209.04|24129.04|9
1736082750000|2025-01-05 13:12:30|24208.89|24128.89|24206.82|24126.82|24208.89|24128.89|24206.82|24126.82|9
1736082760000|2025-01-05 13:12:40|24206.68|24126.68|24205.48|24125.48|24206.78|24126.78|24205.42|24125.42|10
1736082770000|2025-01-05 13:12:50|24205.28|24125.28|24205.4|24125.4|24205.5|24125.5|24205.28|24125.28|9
1736082780000|2025-01-05 13:13:00|24204.7|24124.7|24202.87|24122.87|24204.7|24124.7|24202.87|24122.87|10
1736082790000|2025-01-05 13:13:10|24202.86|24122.86|24202.06|24122.06|24202.95|24122.95|24202.06|24122.06|9
1736082800000|2025-01-05 13:13:20|24202.04|24122.04|24201.03|24121.03|24202.04|24122.04|24200.74|24120.74|10
1736082810000|2025-01-05 13:13:30|24201.04|24121.04|24202.7|24122.7|24202.7|24122.7|24201.04|24121.04|10
1736082820000|2025-01-05 13:13:40|24202.63|24122.63|24203.61|24123.61|24203.61|24123.61|24201.91|24121.91|10
1736082830000|2025-01-05 13:13:50|24203.94|24123.94|24204.45|24124.45|24204.54|24124.54|24203.94|24123.94|10
1736082840000|2025-01-05 13:14:00|24204.49|24124.49|24205.12|24125.12|24205.22|24125.22|24204.49|24124.49|9
1736082850000|2025-01-05 13:14:10|24204.61|24124.61|24204.58|24124.58|24204.81|24124.81|24204.02|24124.02|10
1736082860000|2025-01-05 13:14:20|24204.6|24124.6|24204.87|24124.87|24204.87|24124.87|24204.6|24124.6|10
1736082870000|2025-01-05 13:14:30|24204.86|24124.86|24204.64|24124.64|24204.86|24124.86|24204.62|24124.62|9
1736082880000|2025-01-05 13:14:40|24204.66|24124.66|24203.87|24123.87|24204.68|24124.68|24203.87|24123.87|9
1736082890000|2025-01-05 13:14:50|24203.58|24123.58|24202.04|24122.04|24203.58|24123.58|24202.04|24122.04|9
1736082900000|2025-01-05 13:15:00|24201.9|24121.9|24200.18|24120.18|24201.9|24121.9|24199.92|24119.92|10
1736082910000|2025-01-05 13:15:10|24200.1|24120.1|24200.67|24120.67|24201.3|24121.3|24200.1|24120.1|10
1736082920000|2025-01-05 13:15:20|24200.66|24120.66|24201.25|24121.25|24201.25|24121.25|24200.66|24120.66|9
1736082930000|2025-01-05 13:15:30|24202.39|24122.39|24204.33|24124.33|24204.33|24124.33|24202.29|24122.29|10
1736082940000|2025-01-05 13:15:40|24204.47|24124.47|24203.78|24123.78|24204.47|24124.47|24203.78|24123.78|10
1736082950000|2025-01-05 13:15:50|24203.83|24123.83|24204.14|24124.14|24204.14|24124.14|24203.7|24123.7|10
1736082960000|2025-01-05 13:16:00|24204.27|24124.27|24205.75|24125.75|24205.75|24125.75|24204.27|24124.27|9
1736082970000|2025-01-05 13:16:10|24205.68|24125.68|24206.31|24126.31|24206.31|24126.31|24205.26|24125.26|10
1736082980000|2025-01-05 13:16:20|24206.48|24126.48|24207.77|24127.77|24207.77|24127.77|24206.48|24126.48|10
1736082990000|2025-01-05 13:16:30|24207.81|24127.81|24213.59|24133.59|24213.62|24133.62|24207.81|24127.81|9
1736083000000|2025-01-05 13:16:40|24213.54|24133.54|24215.67|24135.67|24216.53|24136.53|24213.48|24133.48|10
1736083010000|2025-01-05 13:16:50|24215.7|24135.7|24214.89|24134.89|24215.7|24135.7|24214.89|24134.89|9
1736083020000|2025-01-05 13:17:00|24214.74|24134.74|24215.38|24135.38|24215.38|24135.38|24214.56|24134.56|10
1736083030000|2025-01-05 13:17:10|24215.99|24135.99|24216.25|24136.25|24216.25|24136.25|24215.93|24135.93|10
1736083040000|2025-01-05 13:17:20|24216.48|24136.48|24217.63|24137.63|24217.87|24137.87|24216.48|24136.48|10
1736083050000|2025-01-05 13:17:30|24217.62|24137.62|24219.37|24139.37|24219.37|24139.37|24217.62|24137.62|10
1736083060000|2025-01-05 13:17:40|24219.49|24139.49|24220.34|24140.34|24220.34|24140.34|24219.45|24139.45|8
1736083070000|2025-01-05 13:17:50|24220.33|24140.33|24220.53|24140.53|24220.78|24140.78|24220.33|24140.33|10
1736083080000|2025-01-05 13:18:00|24220.52|24140.52|24220.77|24140.77|24220.96|24140.96|24220.46|24140.46|8
1736083090000|2025-01-05 13:18:10|24220.78|24140.78|24223.61|24143.61|24223.61|24143.61|24220.78|24140.78|10
1736083100000|2025-01-05 13:18:20|24223.4|24143.4|24223.31|24143.31|24224.97|24144.97|24223.31|24143.31|10
1736083110000|2025-01-05 13:18:30|24223.12|24143.12|24222.3|24142.3|24223.12|24143.12|24222.22|24142.22|10
1736083120000|2025-01-05 13:18:40|24222.15|24142.15|24223.8|24143.8|24223.8|24143.8|24222.07|24142.07|10
1736083130000|2025-01-05 13:18:50|24223.52|24143.52|24227.48|24147.48|24227.48|24147.48|24223.52|24143.52|10
1736083140000|2025-01-05 13:19:00|24227.57|24147.57|24230.96|24150.96|24231.83|24151.83|24227.57|24147.57|10
1736083150000|2025-01-05 13:19:10|24230.92|24150.92|24232.23|24152.23|24232.45|24152.45|24230.53|24150.53|10
1736083160000|2025-01-05 13:19:20|24231.97|24151.97|24231.4|24151.4|24232.27|24152.27|24230.6|24150.6|10
1736083170000|2025-01-05 13:19:30|24231.69|24151.69|24233.26|24153.26|24233.63|24153.63|24231.54|24151.54|9
1736083180000|2025-01-05 13:19:40|24232.85|24152.85|24232.54|24152.54|24232.97|24152.97|24232.49|24152.49|10
1736083190000|2025-01-05 13:19:50|24233.19|24153.19|24234.71|24154.71|24234.72|24154.72|24233.19|24153.19|10
1736083200000|2025-01-05 13:20:00|24234.69|24154.69|24240.59|24160.59|24240.59|24160.59|24234.69|24154.69|10
1736083210000|2025-01-05 13:20:10|24240.8|24160.8|24241.68|24161.68|24241.68|24161.68|24240.71|24160.71|10
1736083220000|2025-01-05 13:20:20|24241.72|24161.72|24241.33|24161.33|24241.79|24161.79|24241.15|24161.15|9
1736083230000|2025-01-05 13:20:30|24241.37|24161.37|24237.26|24157.26|24241.4|24161.4|24237.03|24157.03|10
1736083240000|2025-01-05 13:20:40|24236.98|24156.98|24227.65|24147.65|24236.98|24156.98|24227.65|24147.65|10
1736083250000|2025-01-05 13:20:50|24228.06|24148.06|24229.75|24149.75|24229.75|24149.75|24227.81|24147.81|10
1736083260000|2025-01-05 13:21:00|24229.73|24149.73|24229.19|24149.19|24229.73|24149.73|24229.14|24149.14|10
1736083270000|2025-01-05 13:21:10|24229.5|24149.5|24231.41|24151.41|24231.44|24151.44|24229.5|24149.5|10
1736083280000|2025-01-05 13:21:20|24231.86|24151.86|24232.67|24152.67|24232.85|24152.85|24231.86|24151.86|10
1736083290000|2025-01-05 13:21:30|24232.65|24152.65|24233.05|24153.05|24233.13|24153.13|24232.65|24152.65|8
1736083300000|2025-01-05 13:21:40|24232.95|24152.95|24232.04|24152.04|24233.25|24153.25|24231.94|24151.94|9
1736083310000|2025-01-05 13:21:50|24231.74|24151.74|24232.21|24152.21|24232.21|24152.21|24231.66|24151.66|10
1736083320000|2025-01-05 13:22:00|24232.32|24152.32|24230.77|24150.77|24232.32|24152.32|24230.59|24150.59|10
1736083330000|2025-01-05 13:22:10|24231.11|24151.11|24230.44|24150.44|24231.43|24151.43|24230.44|24150.44|10
1736083340000|2025-01-05 13:22:20|24230.17|24150.17|24228.95|24148.95|24230.5|24150.5|24228.95|24148.95|10
1736083350000|2025-01-05 13:22:30|24228.93|24148.93|24225.66|24145.66|24228.98|24148.98|24225.66|24145.66|8
1736083360000|2025-01-05 13:22:40|24225.62|24145.62|24223.99|24143.99|24225.62|24145.62|24223.8|24143.8|10
1736083370000|2025-01-05 13:22:50|24223.76|24143.76|24223.18|24143.18|24223.76|24143.76|24223.18|24143.18|9
1736083380000|2025-01-05 13:23:00|24223.43|24143.43|24224.41|24144.41|24224.41|24144.41|24223.43|24143.43|10
1736083390000|2025-01-05 13:23:10|24224.46|24144.46|24224.51|24144.51|24224.82|24144.82|24224.43|24144.43|10
1736083400000|2025-01-05 13:23:20|24224.63|24144.63|24225.62|24145.62|24225.62|24145.62|24224.32|24144.32|10
1736083410000|2025-01-05 13:23:30|24225.6|24145.6|24223.95|24143.95|24225.6|24145.6|24223.95|24143.95|8
1736083420000|2025-01-05 13:23:40|24223.84|24143.84|24225.12|24145.12|24225.12|24145.12|24223.84|24143.84|8
1736083430000|2025-01-05 13:23:50|24225.34|24145.34|24226.74|24146.74|24226.74|24146.74|24225.34|24145.34|10
1736083440000|2025-01-05 13:24:00|24226.82|24146.82|24227.11|24147.11|24227.15|24147.15|24226.82|24146.82|9
1736083450000|2025-01-05 13:24:10|24227.61|24147.61|24228.42|24148.42|24228.72|24148.72|24227.61|24147.61|9
1736083460000|2025-01-05 13:24:20|24229.27|24149.27|24225.95|24145.95|24229.51|24149.51|24225.94|24145.94|10
1736083470000|2025-01-05 13:24:30|24225.96|24145.96|24228.22|24148.22|24228.22|24148.22|24225.96|24145.96|9
1736083480000|2025-01-05 13:24:40|24228.25|24148.25|24230.25|24150.25|24230.25|24150.25|24228.19|24148.19|10
1736083490000|2025-01-05 13:24:50|24230.56|24150.56|24232.49|24152.49|24232.49|24152.49|24230.56|24150.56|9
1736083500000|2025-01-05 13:25:00|24232.44|24152.44|24232.18|24152.18|24232.44|24152.44|24230.97|24150.97|9
1736083510000|2025-01-05 13:25:10|24232.01|24152.01|24232.26|24152.26|24232.45|24152.45|24231.96|24151.96|10
1736083520000|2025-01-05 13:25:20|24232.17|24152.17|24231.9|24151.9|24232.42|24152.42|24231.86|24151.86|10
1736083530000|2025-01-05 13:25:30|24231.94|24151.94|24232.81|24152.81|24233.06|24153.06|24231.85|24151.85|10
1736083540000|2025-01-05 13:25:40|24233.12|24153.12|24235.7|24155.7|24235.7|24155.7|24233.12|24153.12|10
1736083550000|2025-01-05 13:25:50|24235.55|24155.55|24236.72|24156.72|24236.99|24156.99|24235.53|24155.53|10
1736083560000|2025-01-05 13:26:00|24236.81|24156.81|24237.28|24157.28|24237.28|24157.28|24236.81|24156.81|10
1736083570000|2025-01-05 13:26:10|24237.18|24157.18|24237.6|24157.6|24237.77|24157.77|24237.18|24157.18|8
1736083580000|2025-01-05 13:26:20|24237.97|24157.97|24238.2|24158.2|24238.61|24158.61|24237.51|24157.51|10
1736083590000|2025-01-05 13:26:30|24237.54|24157.54|24242.17|24162.17|24242.17|24162.17|24237.54|24157.54|10
1736083600000|2025-01-05 13:26:40|24242.06|24162.06|24241.67|24161.67|24242.06|24162.06|24241.55|24161.55|10
1736083610000|2025-01-05 13:26:50|24242.82|24162.82|24242.64|24162.64|24242.82|24162.82|24242.11|24162.11|10
1736083620000|2025-01-05 13:27:00|24242.88|24162.88|24246.76|24166.76|24246.76|24166.76|24242.71|24162.71|9
1736083630000|2025-01-05 13:27:10|24246.86|24166.86|24248.57|24168.57|24248.57|24168.57|24246.86|24166.86|8
1736083640000|2025-01-05 13:27:20|24248.7|24168.7|24249.82|24169.82|24249.82|24169.82|24248.7|24168.7|10
1736083650000|2025-01-05 13:27:30|24249.83|24169.83|24249.92|24169.92|24249.97|24169.97|24249.57|24169.57|10
1736083660000|2025-01-05 13:27:40|24249.82|24169.82|24250.73|24170.73|24250.73|24170.73|24249.82|24169.82|10
1736083670000|2025-01-05 13:27:50|24250.75|24170.75|24252.12|24172.12|24252.12|24172.12|24250.75|24170.75|9
1736083680000|2025-01-05 13:28:00|24252.18|24172.18|24249.81|24169.81|24253.49|24173.49|24249.72|24169.72|10
1736083690000|2025-01-05 13:28:10|24249.86|24169.86|24250.65|24170.65|24250.79|24170.79|24249.48|24169.48|10
1736083700000|2025-01-05 13:28:20|24250.55|24170.55|24250.89|24170.89|24250.95|24170.95|24250.38|24170.38|8
1736083710000|2025-01-05 13:28:30|24250.87|24170.87|24249.52|24169.52|24250.87|24170.87|24249.33|24169.33|10
1736083720000|2025-01-05 13:28:40|24249.5|24169.5|24246.57|24166.57|24249.62|24169.62|24246.57|24166.57|10
1736083730000|2025-01-05 13:28:50|24246.63|24166.63|24248.62|24168.62|24248.84|24168.84|24246.63|24166.63|10
1736083740000|2025-01-05 13:29:00|24248.86|24168.86|24249.59|24169.59|24249.59|24169.59|24248.86|24168.86|10
1736083750000|2025-01-05 13:29:10|24249.61|24169.61|24251.04|24171.04|24251.04|24171.04|24249.61|24169.61|8
1736083760000|2025-01-05 13:29:20|24251.13|24171.13|24252.85|24172.85|24252.85|24172.85|24251.05|24171.05|10
1736083770000|2025-01-05 13:29:30|24252.96|24172.96|24253.47|24173.47|24253.53|24173.53|24252.85|24172.85|10
1736083780000|2025-01-05 13:29:40|24253.49|24173.49|24253.99|24173.99|24253.99|24173.99|24253.49|24173.49|9
1736083790000|2025-01-05 13:29:50|24254.11|24174.11|24254.34|24174.34|24254.48|24174.48|24254.11|24174.11|9
1736083800000|2025-01-05 13:30:00|24254.31|24174.31|24254.74|24174.74|24254.91|24174.91|24253.98|24173.98|8
1736083810000|2025-01-05 13:30:10|24254.73|24174.73|24252.95|24172.95|24254.73|24174.73|24252.95|24172.95|9
1736083820000|2025-01-05 13:30:20|24252.47|24172.47|24251.17|24171.17|24252.47|24172.47|24250.94|24170.94|10
1736083830000|2025-01-05 13:30:30|24250.87|24170.87|24251.11|24171.11|24251.26|24171.26|24250.5|24170.5|10
1736083840000|2025-01-05 13:30:40|24251.1|24171.1|24250.37|24170.37|24251.1|24171.1|24250.37|24170.37|9
1736083850000|2025-01-05 13:30:50|24250.36|24170.36|24249.92|24169.92|24250.36|24170.36|24249.92|24169.92|8
1736083860000|2025-01-05 13:31:00|24250.51|24170.51|24251.87|24171.87|24251.87|24171.87|24250.46|24170.46|10
1736083870000|2025-01-05 13:31:10|24251.9|24171.9|24250.94|24170.94|24251.9|24171.9|24250.94|24170.94|10
1736083880000|2025-01-05 13:31:20|24250.88|24170.88|24250.34|24170.34|24250.88|24170.88|24250.26|24170.26|9
1736083890000|2025-01-05 13:31:30|24250.59|24170.59|24253.54|24173.54|24253.85|24173.85|24250.59|24170.59|10
1736083900000|2025-01-05 13:31:40|24253.37|24173.37|24252.69|24172.69|24253.37|24173.37|24252.53|24172.53|8
1736083910000|2025-01-05 13:31:50|24252.41|24172.41|24252.93|24172.93|24253.31|24173.31|24252.34|24172.34|10
1736083920000|2025-01-05 13:32:00|24252.91|24172.91|24253.35|24173.35|24253.57|24173.57|24252.87|24172.87|10
1736083930000|2025-01-05 13:32:10|24253.38|24173.38|24252.77|24172.77|24254.07|24174.07|24252.71|24172.71|10
1736083940000|2025-01-05 13:32:20|24252.78|24172.78|24254.18|24174.18|24254.18|24174.18|24252.78|24172.78|10
1736083950000|2025-01-05 13:32:30|24254.17|24174.17|24255.72|24175.72|24255.72|24175.72|24254.17|24174.17|10
1736083960000|2025-01-05 13:32:40|24255.82|24175.82|24256.71|24176.71|24256.78|24176.78|24254.69|24174.69|10
1736083970000|2025-01-05 13:32:50|24256.77|24176.77|24255.9|24175.9|24256.93|24176.93|24255.9|24175.9|9
1736083980000|2025-01-05 13:33:00|24256.47|24176.47|24258.19|24178.19|24258.19|24178.19|24256.47|24176.47|10
1736083990000|2025-01-05 13:33:10|24258.89|24178.89|24265.08|24185.08|24265.08|24185.08|24258.89|24178.89|9
1736084000000|2025-01-05 13:33:20|24265.4|24185.4|24267.76|24187.76|24267.76|24187.76|24265.4|24185.4|10
1736084010000|2025-01-05 13:33:30|24267.85|24187.85|24268.98|24188.98|24269.4|24189.4|24266.89|24186.89|10
1736084020000|2025-01-05 13:33:40|24269.11|24189.11|24269.05|24189.05|24269.69|24189.69|24268.84|24188.84|9
1736084030000|2025-01-05 13:33:50|24269.03|24189.03|24270.61|24190.61|24270.61|24190.61|24269.03|24189.03|10
1736084040000|2025-01-05 13:34:00|24270.56|24190.56|24266.9|24186.9|24271.13|24191.13|24266.9|24186.9|10
1736084050000|2025-01-05 13:34:10|24266.39|24186.39|24267.26|24187.26|24267.26|24187.26|24266.33|24186.33|10
1736084060000|2025-01-05 13:34:20|24267.36|24187.36|24266.65|24186.65|24267.76|24187.76|24266.64|24186.64|9
1736084070000|2025-01-05 13:34:30|24266.25|24186.25|24265.96|24185.96|24266.25|24186.25|24265.89|24185.89|9
1736084080000|2025-01-05 13:34:40|24266.23|24186.23|24266.01|24186.01|24266.43|24186.43|24265.63|24185.63|9
1736084090000|2025-01-05 13:34:50|24268.83|24188.83|24270.12|24190.12|24270.12|24190.12|24268.83|24188.83|10
1736084100000|2025-01-05 13:35:00|24269.94|24189.94|24268.51|24188.51|24269.94|24189.94|24268.51|24188.51|10
1736084110000|2025-01-05 13:35:10|24268.05|24188.05|24265.14|24185.14|24268.05|24188.05|24265.14|24185.14|10
1736084120000|2025-01-05 13:35:20|24265.13|24185.13|24263.29|24183.29|24265.13|24185.13|24263.29|24183.29|10
1736084130000|2025-01-05 13:35:30|24263.21|24183.21|24261.02|24181.02|24263.21|24183.21|24260.16|24180.16|10
1736084140000|2025-01-05 13:35:40|24260.74|24180.74|24259.54|24179.54|24260.74|24180.74|24259.54|24179.54|10
1736084150000|2025-01-05 13:35:50|24259.61|24179.61|24256.47|24176.47|24259.61|24179.61|24256.46|24176.46|10
1736084160000|2025-01-05 13:36:00|24256.02|24176.02|24252.34|24172.34|24256.02|24176.02|24252.34|24172.34|9
1736084170000|2025-01-05 13:36:10|24252.55|24172.55|24252.04|24172.04|24253.29|24173.29|24252.04|24172.04|9
1736084180000|2025-01-05 13:36:20|24252.11|24172.11|24251.84|24171.84|24252.21|24172.21|24251.84|24171.84|9
1736084190000|2025-01-05 13:36:30|24251.69|24171.69|24248.58|24168.58|24251.69|24171.69|24248.58|24168.58|10
1736084200000|2025-01-05 13:36:40|24248.87|24168.87|24248.35|24168.35|24249.74|24169.74|24247.9|24167.9|10
1736084210000|2025-01-05 13:36:50|24248.46|24168.46|24246.31|24166.31|24248.46|24168.46|24245.58|24165.58|10
1736084220000|2025-01-05 13:37:00|24245.62|24165.62|24248.42|24168.42|24248.45|24168.45|24245.52|24165.52|10
1736084230000|2025-01-05 13:37:10|24248.64|24168.64|24249.16|24169.16|24249.16|24169.16|24248.14|24168.14|10
1736084240000|2025-01-05 13:37:20|24249.11|24169.11|24249.99|24169.99|24250.21|24170.21|24249.11|24169.11|10
1736084250000|2025-01-05 13:37:30|24249.94|24169.94|24248.3|24168.3|24251.43|24171.43|24248.3|24168.3|10
1736084260000|2025-01-05 13:37:40|24247.87|24167.87|24247.15|24167.15|24247.87|24167.87|24247.05|24167.05|9
1736084270000|2025-01-05 13:37:50|24247.14|24167.14|24247.29|24167.29|24247.32|24167.32|24246.56|24166.56|10
1736084280000|2025-01-05 13:38:00|24247.27|24167.27|24250.53|24170.53|24250.53|24170.53|24246.85|24166.85|10
1736084290000|2025-01-05 13:38:10|24250.56|24170.56|24251.61|24171.61|24251.84|24171.84|24250.56|24170.56|10
1736084300000|2025-01-05 13:38:20|24251.52|24171.52|24251.34|24171.34|24251.52|24171.52|24250.61|24170.61|10
1736084310000|2025-01-05 13:38:30|24252.56|24172.56|24252.88|24172.88|24252.88|24172.88|24252.54|24172.54|8
1736084320000|2025-01-05 13:38:40|24253.45|24173.45|24248.75|24168.75|24253.45|24173.45|24248.75|24168.75|8
1736084330000|2025-01-05 13:38:50|24249.1|24169.1|24247.91|24167.91|24249.12|24169.12|24247.91|24167.91|10
1736084340000|2025-01-05 13:39:00|24248.54|24168.54|24248|24168|24248.99|24168.99|24247.89|24167.89|10
1736084350000|2025-01-05 13:39:10|24248.32|24168.32|24249.45|24169.45|24249.45|24169.45|24248.32|24168.32|10
1736084360000|2025-01-05 13:39:20|24249.74|24169.74|24250.87|24170.87|24251.84|24171.84|24249.66|24169.66|10
1736084370000|2025-01-05 13:39:30|24250.95|24170.95|24252.09|24172.09|24252.09|24172.09|24250.63|24170.63|10
1736084380000|2025-01-05 13:39:40|24252.39|24172.39|24257.82|24177.82|24257.82|24177.82|24252.39|24172.39|10
1736084390000|2025-01-05 13:39:50|24257.53|24177.53|24256.74|24176.74|24257.7|24177.7|24256.74|24176.74|10
1736084400000|2025-01-05 13:40:00|24256.61|24176.61|24254.6|24174.6|24256.61|24176.61|24254.6|24174.6|10
1736084410000|2025-01-05 13:40:10|24254.46|24174.46|24256.29|24176.29|24256.31|24176.31|24252.91|24172.91|10
1736084420000|2025-01-05 13:40:20|24256.28|24176.28|24255.4|24175.4|24256.28|24176.28|24255.4|24175.4|10
1736084430000|2025-01-05 13:40:30|24255.78|24175.78|24257.83|24177.83|24257.83|24177.83|24255.68|24175.68|10
1736084440000|2025-01-05 13:40:40|24257.55|24177.55|24257.73|24177.73|24257.73|24177.73|24256.63|24176.63|10
1736084450000|2025-01-05 13:40:50|24258.27|24178.27|24259.42|24179.42|24259.62|24179.62|24258.27|24178.27|10
1736084460000|2025-01-05 13:41:00|24259.02|24179.02|24257.89|24177.89|24259.64|24179.64|24257.89|24177.89|10
1736084470000|2025-01-05 13:41:10|24257.52|24177.52|24257.78|24177.78|24257.9|24177.9|24255.75|24175.75|9
1736084480000|2025-01-05 13:41:20|24258.02|24178.02|24258.65|24178.65|24258.86|24178.86|24258.02|24178.02|10
1736084490000|2025-01-05 13:41:30|24259.2|24179.2|24258.54|24178.54|24259.22|24179.22|24258.52|24178.52|10
1736084500000|2025-01-05 13:41:40|24258.58|24178.58|24258.93|24178.93|24258.93|24178.93|24258.58|24178.58|8
1736084510000|2025-01-05 13:41:50|24258.9|24178.9|24261.74|24181.74|24261.8|24181.8|24258.85|24178.85|10
1736084520000|2025-01-05 13:42:00|24261.83|24181.83|24262.74|24182.74|24262.74|24182.74|24261.83|24181.83|9
1736084530000|2025-01-05 13:42:10|24262.76|24182.76|24262.85|24182.85|24263.16|24183.16|24262.76|24182.76|9
1736084540000|2025-01-05 13:42:20|24261.23|24181.23|24259.97|24179.97|24261.23|24181.23|24259.92|24179.92|9
1736084550000|2025-01-05 13:42:30|24259.87|24179.87|24259.86|24179.86|24260.02|24180.02|24259.72|24179.72|10
1736084560000|2025-01-05 13:42:40|24259.62|24179.62|24258.74|24178.74|24259.62|24179.62|24258.27|24178.27|10
1736084570000|2025-01-05 13:42:50|24258.43|24178.43|24258|24178|24258.46|24178.46|24257.82|24177.82|9
1736084580000|2025-01-05 13:43:00|24257.82|24177.82|24256.51|24176.51|24258.49|24178.49|24256.51|24176.51|10
1736084590000|2025-01-05 13:43:10|24256.47|24176.47|24254.49|24174.49|24256.49|24176.49|24254.16|24174.16|10
1736084600000|2025-01-05 13:43:20|24256.68|24176.68|24257.04|24177.04|24257.04|24177.04|24256.52|24176.52|10
1736084610000|2025-01-05 13:43:30|24257.09|24177.09|24255.89|24175.89|24257.11|24177.11|24255.64|24175.64|10
1736084620000|2025-01-05 13:43:40|24257.56|24177.56|24257.19|24177.19|24257.85|24177.85|24257.19|24177.19|9
1736084630000|2025-01-05 13:43:50|24256.78|24176.78|24255.79|24175.79|24256.78|24176.78|24255.79|24175.79|10
1736084640000|2025-01-05 13:44:00|24255.84|24175.84|24254.42|24174.42|24255.95|24175.95|24254.3|24174.3|8
1736084650000|2025-01-05 13:44:10|24254.48|24174.48|24256.56|24176.56|24256.56|24176.56|24254.48|24174.48|9
1736084660000|2025-01-05 13:44:20|24256.66|24176.66|24256.32|24176.32|24256.92|24176.92|24256.32|24176.32|8
1736084670000|2025-01-05 13:44:30|24256.26|24176.26|24256.39|24176.39|24256.39|24176.39|24255.54|24175.54|10
1736084680000|2025-01-05 13:44:40|24256.52|24176.52|24256.6|24176.6|24256.6|24176.6|24255.99|24175.99|9
1736084690000|2025-01-05 13:44:50|24256.46|24176.46|24256.03|24176.03|24256.65|24176.65|24256.03|24176.03|9
1736084700000|2025-01-05 13:45:00|24254.9|24174.9|24251.25|24171.25|24254.9|24174.9|24251.25|24171.25|9
1736084710000|2025-01-05 13:45:10|24250.69|24170.69|24244.99|24164.99|24250.69|24170.69|24244.99|24164.99|10
1736084720000|2025-01-05 13:45:20|24243.88|24163.88|24237.79|24157.79|24243.88|24163.88|24237.61|24157.61|10
1736084730000|2025-01-05 13:45:30|24237.99|24157.99|24235.84|24155.84|24238.11|24158.11|24235.84|24155.84|9
1736084740000|2025-01-05 13:45:40|24235.44|24155.44|24232.7|24152.7|24235.44|24155.44|24232.63|24152.63|10
1736084750000|2025-01-05 13:45:50|24232.72|24152.72|24235.9|24155.9|24236.01|24156.01|24232.72|24152.72|9
1736084760000|2025-01-05 13:46:00|24236.47|24156.47|24236.09|24156.09|24236.82|24156.82|24236.09|24156.09|10
1736084770000|2025-01-05 13:46:10|24235.86|24155.86|24235.36|24155.36|24236.09|24156.09|24235.02|24155.02|10
1736084780000|2025-01-05 13:46:20|24235.5|24155.5|24236.32|24156.32|24236.32|24156.32|24235.03|24155.03|9
1736084790000|2025-01-05 13:46:30|24236.41|24156.41|24236.16|24156.16|24236.45|24156.45|24236.15|24156.15|9
1736084800000|2025-01-05 13:46:40|24236|24156|24235.85|24155.85|24236.08|24156.08|24235.57|24155.57|10
1736084810000|2025-01-05 13:46:50|24235.94|24155.94|24237.05|24157.05|24237.08|24157.08|24235.7|24155.7|9
1736084820000|2025-01-05 13:47:00|24237.06|24157.06|24239.26|24159.26|24239.27|24159.27|24237.06|24157.06|9
1736084830000|2025-01-05 13:47:10|24239.22|24159.22|24238|24158|24239.68|24159.68|24238|24158|10
1736084840000|2025-01-05 13:47:20|24238.08|24158.08|24237.17|24157.17|24238.08|24158.08|24237.17|24157.17|9
1736084850000|2025-01-05 13:47:30|24237.2|24157.2|24235.6|24155.6|24237.22|24157.22|24235.6|24155.6|10
1736084860000|2025-01-05 13:47:40|24235.57|24155.57|24233.25|24153.25|24235.61|24155.61|24233.25|24153.25|10
1736084870000|2025-01-05 13:47:50|24233.43|24153.43|24234.15|24154.15|24234.15|24154.15|24233.06|24153.06|10
1736084880000|2025-01-05 13:48:00|24233.66|24153.66|24230.82|24150.82|24233.66|24153.66|24230.7|24150.7|9
1736084890000|2025-01-05 13:48:10|24230.71|24150.71|24222.23|24142.23|24230.71|24150.71|24222.23|24142.23|10
1736084900000|2025-01-05 13:48:20|24222.1|24142.1|24222.01|24142.01|24222.22|24142.22|24221.71|24141.71|9
1736084910000|2025-01-05 13:48:30|24221.99|24141.99|24221.7|24141.7|24222.18|24142.18|24221.7|24141.7|10
1736084920000|2025-01-05 13:48:40|24221.36|24141.36|24219.12|24139.12|24221.36|24141.36|24219.12|24139.12|10
1736084930000|2025-01-05 13:48:50|24219.14|24139.14|24220.7|24140.7|24221.02|24141.02|24219.14|24139.14|10
1736084940000|2025-01-05 13:49:00|24220.96|24140.96|24219.75|24139.75|24221.05|24141.05|24219.75|24139.75|10
1736084950000|2025-01-05 13:49:10|24219.8|24139.8|24217.31|24137.31|24219.8|24139.8|24217.31|24137.31|9
1736084960000|2025-01-05 13:49:20|24217.22|24137.22|24216.46|24136.46|24217.22|24137.22|24215.76|24135.76|10
1736084970000|2025-01-05 13:49:30|24216.55|24136.55|24216.18|24136.18|24216.67|24136.67|24215.86|24135.86|10
1736084980000|2025-01-05 13:49:40|24216.29|24136.29|24216.53|24136.53|24216.65|24136.65|24215.83|24135.83|10
1736084990000|2025-01-05 13:49:50|24216.73|24136.73|24216.82|24136.82|24217.2|24137.2|24216.58|24136.58|10
1736085000000|2025-01-05 13:50:00|24216.74|24136.74|24214|24134|24216.74|24136.74|24212.66|24132.66|10
1736085010000|2025-01-05 13:50:10|24214.59|24134.59|24215.13|24135.13|24215.13|24135.13|24214.59|24134.59|9
1736085020000|2025-01-05 13:50:20|24215.2|24135.2|24215.78|24135.78|24215.78|24135.78|24215.15|24135.15|10
1736085030000|2025-01-05 13:50:30|24215.73|24135.73|24213.74|24133.74|24215.83|24135.83|24213.74|24133.74|9
1736085040000|2025-01-05 13:50:40|24213.69|24133.69|24213.91|24133.91|24213.99|24133.99|24213.03|24133.03|10
1736085050000|2025-01-05 13:50:50|24213.98|24133.98|24211.14|24131.14|24213.98|24133.98|24211.06|24131.06|10
1736085060000|2025-01-05 13:51:00|24211.1|24131.1|24210.75|24130.75|24211.1|24131.1|24210.59|24130.59|10
1736085070000|2025-01-05 13:51:10|24210.62|24130.62|24208.34|24128.34|24210.62|24130.62|24208.34|24128.34|10
1736085080000|2025-01-05 13:51:20|24208.33|24128.33|24205.31|24125.31|24208.33|24128.33|24205.31|24125.31|10
1736085090000|2025-01-05 13:51:30|24205.01|24125.01|24201.78|24121.78|24205.01|24125.01|24201.75|24121.75|10
1736085100000|2025-01-05 13:51:40|24201.88|24121.88|24200.33|24120.33|24201.88|24121.88|24200.32|24120.32|9
1736085110000|2025-01-05 13:51:50|24200.4|24120.4|24197.06|24117.06|24200.63|24120.63|24197.06|24117.06|10
1736085120000|2025-01-05 13:52:00|24196.73|24116.73|24197.71|24117.71|24197.71|24117.71|24194.96|24114.96|10
1736085130000|2025-01-05 13:52:10|24200.08|24120.08|24202.14|24122.14|24202.95|24122.95|24200.08|24120.08|10
1736085140000|2025-01-05 13:52:20|24202|24122|24201.39|24121.39|24202.15|24122.15|24201.32|24121.32|9
1736085150000|2025-01-05 13:52:30|24201.49|24121.49|24198.62|24118.62|24201.83|24121.83|24198.62|24118.62|10
1736085160000|2025-01-05 13:52:40|24198.2|24118.2|24198.56|24118.56|24198.93|24118.93|24197.87|24117.87|10
1736085170000|2025-01-05 13:52:50|24198.52|24118.52|24199.14|24119.14|24199.22|24119.22|24198.52|24118.52|10
1736085180000|2025-01-05 13:53:00|24199.17|24119.17|24199.15|24119.15|24199.71|24119.71|24199.15|24119.15|8
1736085190000|2025-01-05 13:53:10|24198.71|24118.71|24198.11|24118.11|24198.71|24118.71|24197.25|24117.25|10
1736085200000|2025-01-05 13:53:20|24197.91|24117.91|24200.12|24120.12|24201.39|24121.39|24197.69|24117.69|10
1736085210000|2025-01-05 13:53:30|24200.07|24120.07|24196.04|24116.04|24200.07|24120.07|24196.04|24116.04|10
1736085220000|2025-01-05 13:53:40|24196.25|24116.25|24196.54|24116.54|24196.91|24116.91|24196.25|24116.25|10
1736085230000|2025-01-05 13:53:50|24196.55|24116.55|24195.29|24115.29|24197.35|24117.35|24195.29|24115.29|10
1736085240000|2025-01-05 13:54:00|24194.76|24114.76|24196.1|24116.1|24196.1|24116.1|24194.09|24114.09|10
1736085250000|2025-01-05 13:54:10|24196.15|24116.15|24196.01|24116.01|24196.45|24116.45|24195.61|24115.61|9
1736085260000|2025-01-05 13:54:20|24196.41|24116.41|24197.65|24117.65|24197.65|24117.65|24196.41|24116.41|10
1736085270000|2025-01-05 13:54:30|24200.34|24120.34|24201.45|24121.45|24201.65|24121.65|24200.34|24120.34|10
1736085280000|2025-01-05 13:54:40|24201.6|24121.6|24203.28|24123.28|24203.37|24123.37|24201.6|24121.6|10
1736085290000|2025-01-05 13:54:50|24203.29|24123.29|24199.03|24119.03|24203.29|24123.29|24199.03|24119.03|10
1736085300000|2025-01-05 13:55:00|24198.95|24118.95|24199.78|24119.78|24200.29|24120.29|24198.95|24118.95|8
1736085310000|2025-01-05 13:55:10|24200.03|24120.03|24198.61|24118.61|24200.04|24120.04|24198.52|24118.52|10
1736085320000|2025-01-05 13:55:20|24199.15|24119.15|24199.83|24119.83|24199.93|24119.93|24199.15|24119.15|10
1736085330000|2025-01-05 13:55:30|24199.79|24119.79|24199.38|24119.38|24200.12|24120.12|24199.38|24119.38|8
1736085340000|2025-01-05 13:55:40|24199.41|24119.41|24199.34|24119.34|24199.58|24119.58|24198.97|24118.97|9
1736085350000|2025-01-05 13:55:50|24199.27|24119.27|24200.39|24120.39|24200.39|24120.39|24198.66|24118.66|9
1736085360000|2025-01-05 13:56:00|24200.42|24120.42|24201.03|24121.03|24201.3|24121.3|24200.21|24120.21|10
1736085370000|2025-01-05 13:56:10|24201.01|24121.01|24199.77|24119.77|24201.01|24121.01|24199.77|24119.77|10
1736085380000|2025-01-05 13:56:20|24199.76|24119.76|24201.45|24121.45|24201.45|24121.45|24199.67|24119.67|9
1736085390000|2025-01-05 13:56:30|24201.5|24121.5|24199.97|24119.97|24201.5|24121.5|24199.97|24119.97|10
1736085400000|2025-01-05 13:56:40|24200.05|24120.05|24198.68|24118.68|24200.05|24120.05|24198.68|24118.68|10
1736085410000|2025-01-05 13:56:50|24198.18|24118.18|24195.86|24115.86|24198.18|24118.18|24195.86|24115.86|10
1736085420000|2025-01-05 13:57:00|24195.8|24115.8|24187.25|24107.25|24195.8|24115.8|24187.25|24107.25|10
1736085430000|2025-01-05 13:57:10|24186.01|24106.01|24185.9|24105.9|24186.01|24106.01|24184.67|24104.67|10
1736085440000|2025-01-05 13:57:20|24185.55|24105.55|24186.03|24106.03|24186.93|24106.93|24185.43|24105.43|9
1736085450000|2025-01-05 13:57:30|24185.23|24105.23|24184.46|24104.46|24185.66|24105.66|24184.46|24104.46|10
1736085460000|2025-01-05 13:57:40|24184.88|24104.88|24184.67|24104.67|24185.86|24105.86|24184.67|24104.67|9
1736085470000|2025-01-05 13:57:50|24183.87|24103.87|24181.24|24101.24|24183.87|24103.87|24181.24|24101.24|10
1736085480000|2025-01-05 13:58:00|24181.08|24101.08|24179.24|24099.24|24181.1|24101.1|24178.86|24098.86|10
1736085490000|2025-01-05 13:58:10|24178.82|24098.82|24178.01|24098.01|24179.12|24099.12|24178.01|24098.01|10
1736085500000|2025-01-05 13:58:20|24177.46|24097.46|24177|24097|24177.47|24097.47|24174.81|24094.81|10
1736085510000|2025-01-05 13:58:30|24176.96|24096.96|24173.54|24093.54|24177.03|24097.03|24173.38|24093.38|10
1736085520000|2025-01-05 13:58:40|24173.3|24093.3|24174.01|24094.01|24174.01|24094.01|24173.3|24093.3|8
1736085530000|2025-01-05 13:58:50|24174.18|24094.18|24172.59|24092.59|24174.18|24094.18|24172.59|24092.59|10
1736085540000|2025-01-05 13:59:00|24172.52|24092.52|24171.75|24091.75|24172.52|24092.52|24171.75|24091.75|10
1736085550000|2025-01-05 13:59:10|24171.88|24091.88|24171.56|24091.56|24172.46|24092.46|24171.38|24091.38|9
1736085560000|2025-01-05 13:59:20|24171.31|24091.31|24171.44|24091.44|24171.49|24091.49|24171|24091|10
1736085570000|2025-01-05 13:59:30|24171.49|24091.49|24173.87|24093.87|24173.87|24093.87|24171.49|24091.49|10
1736085580000|2025-01-05 13:59:40|24173.56|24093.56|24170.58|24090.58|24173.64|24093.64|24170.58|24090.58|9
1736085590000|2025-01-05 13:59:50|24171.05|24091.05|24170.76|24090.76|24172.42|24092.42|24170.76|24090.76|10
1736085600000|2025-01-05 14:00:00|24170.49|24090.49|24168.41|24088.41|24170.49|24090.49|24168.41|24088.41|9
1736085610000|2025-01-05 14:00:10|24168.3|24088.3|24169.6|24089.6|24169.6|24089.6|24168.11|24088.11|10
1736085620000|2025-01-05 14:00:20|24171.08|24091.08|24175.15|24095.15|24176.5|24096.5|24171.08|24091.08|10
1736085630000|2025-01-05 14:00:30|24174.43|24094.43|24170.83|24090.83|24174.43|24094.43|24170.83|24090.83|10
1736085640000|2025-01-05 14:00:40|24169.6|24089.6|24168.27|24088.27|24169.6|24089.6|24168.27|24088.27|10
1736085650000|2025-01-05 14:00:50|24167.82|24087.82|24167.02|24087.02|24168.31|24088.31|24167.02|24087.02|10
1736085660000|2025-01-05 14:01:00|24166.37|24086.37|24167.81|24087.81|24167.96|24087.96|24166.37|24086.37|10
1736085670000|2025-01-05 14:01:10|24167.8|24087.8|24166.92|24086.92|24168.46|24088.46|24166.89|24086.89|10
1736085680000|2025-01-05 14:01:20|24166.85|24086.85|24160.92|24080.92|24166.85|24086.85|24160.92|24080.92|10
1736085690000|2025-01-05 14:01:30|24160.07|24080.07|24158.71|24078.71|24160.07|24080.07|24158.4|24078.4|9
1736085700000|2025-01-05 14:01:40|24158.54|24078.54|24154.97|24074.97|24159.44|24079.44|24154.97|24074.97|10
1736085710000|2025-01-05 14:01:50|24154.02|24074.02|24156.55|24076.55|24156.93|24076.93|24154.02|24074.02|10
1736085720000|2025-01-05 14:02:00|24156.06|24076.06|24153.58|24073.58|24156.06|24076.06|24153.58|24073.58|9
1736085730000|2025-01-05 14:02:10|24153.04|24073.04|24151.47|24071.47|24153.04|24073.04|24151.04|24071.04|10
1736085740000|2025-01-05 14:02:20|24151.34|24071.34|24154.15|24074.15|24154.15|24074.15|24151.07|24071.07|9
1736085750000|2025-01-05 14:02:30|24154.75|24074.75|24163.17|24083.17|24163.17|24083.17|24154.75|24074.75|10
1736085760000|2025-01-05 14:02:40|24163.27|24083.27|24166.45|24086.45|24166.66|24086.66|24163.27|24083.27|10
1736085770000|2025-01-05 14:02:50|24169.14|24089.14|24169.02|24089.02|24169.25|24089.25|24168.61|24088.61|10
1736085780000|2025-01-05 14:03:00|24169.64|24089.64|24176.32|24096.32|24176.32|24096.32|24169.64|24089.64|10
1736085790000|2025-01-05 14:03:10|24176.17|24096.17|24178.26|24098.26|24178.26|24098.26|24176.17|24096.17|10
1736085800000|2025-01-05 14:03:20|24178.62|24098.62|24182.08|24102.08|24182.08|24102.08|24178.62|24098.62|10
1736085810000|2025-01-05 14:03:30|24182.09|24102.09|24186.39|24106.39|24186.44|24106.44|24182.09|24102.09|10
1736085820000|2025-01-05 14:03:40|24186.66|24106.66|24187.38|24107.38|24187.43|24107.43|24186.66|24106.66|9
1736085830000|2025-01-05 14:03:50|24187.61|24107.61|24188.55|24108.55|24189.97|24109.97|24187.61|24107.61|10
1736085840000|2025-01-05 14:04:00|24187.97|24107.97|24184.64|24104.64|24187.97|24107.97|24184.56|24104.56|10
1736085850000|2025-01-05 14:04:10|24184.79|24104.79|24184.39|24104.39|24185|24105|24183.95|24103.95|10
1736085860000|2025-01-05 14:04:20|24184.13|24104.13|24184.9|24104.9|24184.9|24104.9|24184.13|24104.13|10
1736085870000|2025-01-05 14:04:30|24185.49|24105.49|24185.52|24105.52|24185.63|24105.63|24185.14|24105.14|10
1736085880000|2025-01-05 14:04:40|24185.01|24105.01|24185.79|24105.79|24185.94|24105.94|24185.01|24105.01|9
1736085890000|2025-01-05 14:04:50|24180.7|24100.7|24183.1|24103.1|24183.41|24103.41|24180.7|24100.7|10
1736085900000|2025-01-05 14:05:00|24183.44|24103.44|24183.98|24103.98|24183.98|24103.98|24183.39|24103.39|10
1736085910000|2025-01-05 14:05:10|24184.19|24104.19|24182.46|24102.46|24184.19|24104.19|24182.46|24102.46|10
1736085920000|2025-01-05 14:05:20|24182.23|24102.23|24180.16|24100.16|24182.23|24102.23|24180.16|24100.16|10
1736085930000|2025-01-05 14:05:30|24179.53|24099.53|24178.89|24098.89|24179.53|24099.53|24178.88|24098.88|10
1736085940000|2025-01-05 14:05:40|24178.98|24098.98|24180.02|24100.02|24180.02|24100.02|24178.98|24098.98|10
1736085950000|2025-01-05 14:05:50|24179.92|24099.92|24179.43|24099.43|24180.25|24100.25|24179.43|24099.43|9
1736085960000|2025-01-05 14:06:00|24179.4|24099.4|24178.3|24098.3|24179.54|24099.54|24177.63|24097.63|10
1736085970000|2025-01-05 14:06:10|24178.13|24098.13|24176.96|24096.96|24178.13|24098.13|24176.37|24096.37|10
1736085980000|2025-01-05 14:06:20|24176.67|24096.67|24177.75|24097.75|24177.83|24097.83|24176.47|24096.47|10
1736085990000|2025-01-05 14:06:30|24177.82|24097.82|24175.22|24095.22|24177.82|24097.82|24175.22|24095.22|10
1736086000000|2025-01-05 14:06:40|24173.85|24093.85|24179.49|24099.49|24179.6|24099.6|24173.85|24093.85|10
1736086010000|2025-01-05 14:06:50|24179.63|24099.63|24179.42|24099.42|24179.63|24099.63|24179.22|24099.22|10
1736086020000|2025-01-05 14:07:00|24179.38|24099.38|24173.99|24093.99|24179.54|24099.54|24173.99|24093.99|10
1736086030000|2025-01-05 14:07:10|24172.53|24092.53|24167.44|24087.44|24172.53|24092.53|24166.67|24086.67|10
1736086040000|2025-01-05 14:07:20|24167.57|24087.57|24164.8|24084.8|24167.62|24087.62|24164.8|24084.8|10
1736086050000|2025-01-05 14:07:30|24164.92|24084.92|24166.58|24086.58|24166.58|24086.58|24164.92|24084.92|10
1736086060000|2025-01-05 14:07:40|24166.54|24086.54|24168.26|24088.26|24168.31|24088.31|24166.54|24086.54|9
1736086070000|2025-01-05 14:07:50|24168.06|24088.06|24169.68|24089.68|24169.68|24089.68|24168.05|24088.05|10
1736086080000|2025-01-05 14:08:00|24169.75|24089.75|24168.54|24088.54|24169.75|24089.75|24168.54|24088.54|9
1736086090000|2025-01-05 14:08:10|24168.56|24088.56|24169.67|24089.67|24169.67|24089.67|24166.98|24086.98|9
1736086100000|2025-01-05 14:08:20|24170.39|24090.39|24174.6|24094.6|24174.65|24094.65|24170.39|24090.39|10
1736086110000|2025-01-05 14:08:30|24174.54|24094.54|24174.89|24094.89|24174.98|24094.98|24174.38|24094.38|10
1736086120000|2025-01-05 14:08:40|24174.47|24094.47|24173.82|24093.82|24174.6|24094.6|24173.82|24093.82|10
1736086130000|2025-01-05 14:08:50|24173.13|24093.13|24169.8|24089.8|24173.13|24093.13|24169.73|24089.73|9
1736086140000|2025-01-05 14:09:00|24169.38|24089.38|24164.4|24084.4|24169.38|24089.38|24164.4|24084.4|10
1736086150000|2025-01-05 14:09:10|24163.45|24083.45|24161.21|24081.21|24163.45|24083.45|24161.21|24081.21|10
1736086160000|2025-01-05 14:09:20|24161.26|24081.26|24154.4|24074.4|24161.26|24081.26|24154.4|24074.4|10
1736086170000|2025-01-05 14:09:30|24154.62|24074.62|24153.65|24073.65|24154.75|24074.75|24153.38|24073.38|9
1736086180000|2025-01-05 14:09:40|24153.7|24073.7|24142.33|24062.33|24153.7|24073.7|24142.33|24062.33|10
1736086190000|2025-01-05 14:09:50|24142.18|24062.18|24141.55|24061.55|24142.8|24062.8|24141.55|24061.55|10
1736086200000|2025-01-05 14:10:00|24141.16|24061.16|24138.36|24058.36|24141.51|24061.51|24138.05|24058.05|10
1736086210000|2025-01-05 14:10:10|24137.83|24057.83|24137.82|24057.82|24138.21|24058.21|24137.7|24057.7|10
1736086220000|2025-01-05 14:10:20|24137.49|24057.49|24132.35|24052.35|24137.5|24057.5|24132.3|24052.3|10
1736086230000|2025-01-05 14:10:30|24131.91|24051.91|24130.79|24050.79|24132.7|24052.7|24130.38|24050.38|10
1736086240000|2025-01-05 14:10:40|24130.74|24050.74|24130.73|24050.73|24130.74|24050.74|24129.34|24049.34|10
1736086250000|2025-01-05 14:10:50|24132.15|24052.15|24132.79|24052.79|24133.44|24053.44|24132.15|24052.15|10
1736086260000|2025-01-05 14:11:00|24132.49|24052.49|24130.43|24050.43|24132.49|24052.49|24130.43|24050.43|10
1736086270000|2025-01-05 14:11:10|24130.16|24050.16|24128.38|24048.38|24130.16|24050.16|24128.38|24048.38|10
1736086280000|2025-01-05 14:11:20|24127.8|24047.8|24124.92|24044.92|24127.96|24047.96|24124.92|24044.92|10
1736086290000|2025-01-05 14:11:30|24124.84|24044.84|24118.32|24038.32|24125.05|24045.05|24118.32|24038.32|10
1736086300000|2025-01-05 14:11:40|24118.44|24038.44|24119.61|24039.61|24120.05|24040.05|24117.95|24037.95|10
1736086310000|2025-01-05 14:11:50|24119.5|24039.5|24118.02|24038.02|24119.5|24039.5|24118.02|24038.02|9
1736086320000|2025-01-05 14:12:00|24117.41|24037.41|24117.78|24037.78|24117.96|24037.96|24117.24|24037.24|10
1736086330000|2025-01-05 14:12:10|24117.1|24037.1|24115.18|24035.18|24117.1|24037.1|24115.18|24035.18|10
1736086340000|2025-01-05 14:12:20|24115.76|24035.76|24123.79|24043.79|24123.79|24043.79|24115.76|24035.76|10
1736086350000|2025-01-05 14:12:30|24124.08|24044.08|24121.64|24041.64|24124.93|24044.93|24121.64|24041.64|10
1736086360000|2025-01-05 14:12:40|24121.86|24041.86|24116.8|24036.8|24121.95|24041.95|24116.8|24036.8|10
1736086370000|2025-01-05 14:12:50|24117.23|24037.23|24114.53|24034.53|24117.26|24037.26|24114.53|24034.53|10
1736086380000|2025-01-05 14:13:00|24113.83|24033.83|24104.29|24024.29|24113.83|24033.83|24104.29|24024.29|10
1736086390000|2025-01-05 14:13:10|24103.63|24023.63|24101.22|24021.22|24103.63|24023.63|24100.98|24020.98|10
1736086400000|2025-01-05 14:13:20|24101.59|24021.59|24102.63|24022.63|24102.63|24022.63|24101.59|24021.59|10
1736086410000|2025-01-05 14:13:30|24102.28|24022.28|24101.47|24021.47|24102.28|24022.28|24100.62|24020.62|10
1736086420000|2025-01-05 14:13:40|24101.38|24021.38|24104.45|24024.45|24104.46|24024.46|24101.13|24021.13|10
1736086430000|2025-01-05 14:13:50|24106.57|24026.57|24111.37|24031.37|24113.67|24033.67|24106.57|24026.57|10
1736086440000|2025-01-05 14:14:00|24111.79|24031.79|24111.79|24031.79|24112.43|24032.43|24111.78|24031.78|10
1736086450000|2025-01-05 14:14:10|24111.62|24031.62|24107.2|24027.2|24111.62|24031.62|24107.2|24027.2|10
1736086460000|2025-01-05 14:14:20|24107.19|24027.19|24108.99|24028.99|24108.99|24028.99|24106.1|24026.1|10
1736086470000|2025-01-05 14:14:30|24107.61|24027.61|24111.84|24031.84|24111.84|24031.84|24107.61|24027.61|9
1736086480000|2025-01-05 14:14:40|24111.93|24031.93|24113.92|24033.92|24113.92|24033.92|24111.93|24031.93|10
1736086490000|2025-01-05 14:14:50|24114.01|24034.01|24113.97|24033.97|24114.3|24034.3|24113.74|24033.74|10
1736086500000|2025-01-05 14:15:00|24114.23|24034.23|24107.95|24027.95|24114.24|24034.24|24107.95|24027.95|10
1736086510000|2025-01-05 14:15:10|24107.87|24027.87|24107.22|24027.22|24108.07|24028.07|24105.62|24025.62|10
1736086520000|2025-01-05 14:15:20|24106.74|24026.74|24106.72|24026.72|24106.81|24026.81|24106.1|24026.1|10
1736086530000|2025-01-05 14:15:30|24108.05|24028.05|24107.56|24027.56|24108.05|24028.05|24106.77|24026.77|9
1736086540000|2025-01-05 14:15:40|24106.66|24026.66|24105.55|24025.55|24106.66|24026.66|24105.48|24025.48|9
1736086550000|2025-01-05 14:15:50|24104.69|24024.69|24100.39|24020.39|24104.69|24024.69|24100.39|24020.39|10
1736086560000|2025-01-05 14:16:00|24101.04|24021.04|24100.52|24020.52|24101.36|24021.36|24100.44|24020.44|10
1736086570000|2025-01-05 14:16:10|24100.27|24020.27|24100.02|24020.02|24101.52|24021.52|24100.02|24020.02|10
1736086580000|2025-01-05 14:16:20|24099.91|24019.91|24099.24|24019.24|24099.91|24019.91|24098.26|24018.26|10
1736086590000|2025-01-05 14:16:30|24098.85|24018.85|24098.51|24018.51|24098.96|24018.96|24098.51|24018.51|10
1736086600000|2025-01-05 14:16:40|24098.17|24018.17|24098.42|24018.42|24098.61|24018.61|24097.43|24017.43|8
1736086610000|2025-01-05 14:16:50|24098.14|24018.14|24083.44|24003.44|24098.14|24018.14|24083.44|24003.44|10
1736086620000|2025-01-05 14:17:00|24079.95|23999.95|24068.92|23988.92|24079.95|23999.95|24066.09|23986.09|10
1736086630000|2025-01-05 14:17:10|24069.55|23989.55|24070.62|23990.62|24070.75|23990.75|24068.52|23988.52|10
1736086640000|2025-01-05 14:17:20|24070.58|23990.58|24067.78|23987.78|24071.65|23991.65|24067.78|23987.78|10
1736086650000|2025-01-05 14:17:30|24067.48|23987.48|24062.32|23982.32|24067.48|23987.48|24062.32|23982.32|10
1736086660000|2025-01-05 14:17:40|24062.04|23982.04|24055.12|23975.12|24062.04|23982.04|24055.12|23975.12|10
1736086670000|2025-01-05 14:17:50|24054.26|23974.26|24043.94|23963.94|24054.26|23974.26|24043.94|23963.94|10
1736086680000|2025-01-05 14:18:00|24043.66|23963.66|24044.36|23964.36|24045.08|23965.08|24042.39|23962.39|10
1736086690000|2025-01-05 14:18:10|24045.26|23965.26|24043.04|23963.04|24045.63|23965.63|24042.75|23962.75|10
1736086700000|2025-01-05 14:18:20|24043.21|23963.21|24045.54|23965.54|24045.72|23965.72|24042.64|23962.64|10
1736086710000|2025-01-05 14:18:30|24045.59|23965.59|24040.84|23960.84|24045.59|23965.59|24040.84|23960.84|10
1736086720000|2025-01-05 14:18:40|24040.15|23960.15|24043.37|23963.37|24043.37|23963.37|24040.15|23960.15|10
1736086730000|2025-01-05 14:18:50|24042.39|23962.39|24044.05|23964.05|24044.25|23964.25|24042.33|23962.33|10
1736086740000|2025-01-05 14:19:00|24043.79|23963.79|24045.53|23965.53|24045.53|23965.53|24043.16|23963.16|10
1736086750000|2025-01-05 14:19:10|24046.43|23966.43|24051.86|23971.86|24051.86|23971.86|24046.43|23966.43|10
1736086760000|2025-01-05 14:19:20|24052.43|23972.43|24051.44|23971.44|24053.27|23973.27|24049.74|23969.74|10
1736086770000|2025-01-05 14:19:30|24051.8|23971.8|24049.41|23969.41|24051.95|23971.95|24049.41|23969.41|10
1736086780000|2025-01-05 14:19:40|24048.26|23968.26|24048.64|23968.64|24048.64|23968.64|24046.35|23966.35|9
1736086790000|2025-01-05 14:19:50|24049.13|23969.13|24046.57|23966.57|24049.48|23969.48|24046.57|23966.57|10
1736086800000|2025-01-05 14:20:00|24045.85|23965.85|24045.22|23965.22|24045.85|23965.85|24043.51|23963.51|10
1736086810000|2025-01-05 14:20:10|24044.69|23964.69|24047.88|23967.88|24047.88|23967.88|24044.69|23964.69|10
1736086820000|2025-01-05 14:20:20|24047.38|23967.38|24047.51|23967.51|24047.85|23967.85|24047.37|23967.37|9
1736086830000|2025-01-05 14:20:30|24047.02|23967.02|24046.61|23966.61|24047.43|23967.43|24046.35|23966.35|10
1736086840000|2025-01-05 14:20:40|24046.62|23966.62|24049.77|23969.77|24050.19|23970.19|24046.62|23966.62|10
1736086850000|2025-01-05 14:20:50|24050.7|23970.7|24052.81|23972.81|24052.81|23972.81|24050.35|23970.35|10
1736086860000|2025-01-05 14:21:00|24053.25|23973.25|24048.07|23968.07|24053.25|23973.25|24048.07|23968.07|10
1736086870000|2025-01-05 14:21:10|24047.89|23967.89|24051.42|23971.42|24051.42|23971.42|24047.89|23967.89|10
1736086880000|2025-01-05 14:21:20|24051.6|23971.6|24051.31|23971.31|24052.1|23972.1|24051.31|23971.31|10
1736086890000|2025-01-05 14:21:30|24051.06|23971.06|24053.78|23973.78|24054.58|23974.58|24050.79|23970.79|10
1736086900000|2025-01-05 14:21:40|24053.57|23973.57|24056.52|23976.52|24056.67|23976.67|24052.95|23972.95|10
1736086910000|2025-01-05 14:21:50|24056.64|23976.64|24060.07|23980.07|24060.5|23980.5|24056.64|23976.64|10
1736086920000|2025-01-05 14:22:00|24059.88|23979.88|24057.67|23977.67|24060.03|23980.03|24057.67|23977.67|10
1736086930000|2025-01-05 14:22:10|24056.57|23976.57|24056.69|23976.69|24056.77|23976.77|24055.4|23975.4|10
1736086940000|2025-01-05 14:22:20|24056.54|23976.54|24057.15|23977.15|24057.17|23977.17|24055.27|23975.27|10
1736086950000|2025-01-05 14:22:30|24057.43|23977.43|24055.29|23975.29|24057.43|23977.43|24055.29|23975.29|10
1736086960000|2025-01-05 14:22:40|24055.14|23975.14|24053.57|23973.57|24055.16|23975.16|24053.57|23973.57|10
1736086970000|2025-01-05 14:22:50|24053.51|23973.51|24054.34|23974.34|24054.34|23974.34|24053.23|23973.23|10
1736086980000|2025-01-05 14:23:00|24054.02|23974.02|24053.14|23973.14|24054.02|23974.02|24053.14|23973.14|9
1736086990000|2025-01-05 14:23:10|24053.52|23973.52|24050.8|23970.8|24054.06|23974.06|24050.45|23970.45|10
1736087000000|2025-01-05 14:23:20|24050.32|23970.32|24052.21|23972.21|24052.21|23972.21|24048.82|23968.82|9
1736087010000|2025-01-05 14:23:30|24053.12|23973.12|24058.32|23978.32|24058.32|23978.32|24053.12|23973.12|10
1736087020000|2025-01-05 14:23:40|24059.48|23979.48|24059.17|23979.17|24059.7|23979.7|24058.95|23978.95|10
1736087030000|2025-01-05 14:23:50|24059.96|23979.96|24060.51|23980.51|24061.96|23981.96|24059.96|23979.96|10
1736087040000|2025-01-05 14:24:00|24060.14|23980.14|24061.15|23981.15|24061.15|23981.15|24059.78|23979.78|10
1736087050000|2025-01-05 14:24:10|24060.86|23980.86|24064.75|23984.75|24064.75|23984.75|24060.7|23980.7|10
1736087060000|2025-01-05 14:24:20|24065.43|23985.43|24070.66|23990.66|24070.66|23990.66|24065.43|23985.43|10
1736087070000|2025-01-05 14:24:30|24071.27|23991.27|24070.79|23990.79|24071.75|23991.75|24070.79|23990.79|10
1736087080000|2025-01-05 14:24:40|24070.46|23990.46|24070.8|23990.8|24072.74|23992.74|24069.94|23989.94|10
1736087090000|2025-01-05 14:24:50|24070.63|23990.63|24066.62|23986.62|24070.63|23990.63|24066.62|23986.62|10
1736087100000|2025-01-05 14:25:00|24066.68|23986.68|24066.02|23986.02|24066.68|23986.68|24065.38|23985.38|10
1736087110000|2025-01-05 14:25:10|24066.29|23986.29|24065.98|23985.98|24067.96|23987.96|24065.98|23985.98|9
1736087120000|2025-01-05 14:25:20|24066.22|23986.22|24067.28|23987.28|24067.28|23987.28|24065.26|23985.26|10
1736087130000|2025-01-05 14:25:30|24067.29|23987.29|24070.53|23990.53|24071.09|23991.09|24066.22|23986.22|10
1736087140000|2025-01-05 14:25:40|24071.91|23991.91|24073.82|23993.82|24073.94|23993.94|24071.69|23991.69|10
1736087150000|2025-01-05 14:25:50|24074.29|23994.29|24077.15|23997.15|24077.15|23997.15|24074.29|23994.29|10
1736087160000|2025-01-05 14:26:00|24077.93|23997.93|24082.91|24002.91|24083.72|24003.72|24077.93|23997.93|10
1736087170000|2025-01-05 14:26:10|24082.17|24002.17|24086.91|24006.91|24086.91|24006.91|24082.17|24002.17|10
1736087180000|2025-01-05 14:26:20|24088.19|24008.19|24085.26|24005.26|24088.19|24008.19|24085.19|24005.19|9
1736087190000|2025-01-05 14:26:30|24088.76|24008.76|24083.53|24003.53|24088.76|24008.76|24083.53|24003.53|10
1736087200000|2025-01-05 14:26:40|24083.24|24003.24|24081.31|24001.31|24083.44|24003.44|24081.31|24001.31|10
1736087210000|2025-01-05 14:26:50|24081.36|24001.36|24081.09|24001.09|24082.68|24002.68|24081.02|24001.02|10
1736087220000|2025-01-05 14:27:00|24081.61|24001.61|24078.66|23998.66|24081.61|24001.61|24078.54|23998.54|10
1736087230000|2025-01-05 14:27:10|24078.08|23998.08|24076.26|23996.26|24078.14|23998.14|24075.83|23995.83|10
1736087240000|2025-01-05 14:27:20|24076.47|23996.47|24080.53|24000.53|24080.53|24000.53|24076.47|23996.47|10
1736087250000|2025-01-05 14:27:30|24080.93|24000.93|24081.74|24001.74|24081.74|24001.74|24080.93|24000.93|10
1736087260000|2025-01-05 14:27:40|24081.63|24001.63|24074.94|23994.94|24081.63|24001.63|24074.94|23994.94|10
1736087270000|2025-01-05 14:27:50|24074.04|23994.04|24075.86|23995.86|24075.97|23995.97|24073.97|23993.97|10
1736087280000|2025-01-05 14:28:00|24075.87|23995.87|24079.25|23999.25|24079.25|23999.25|24075.87|23995.87|10
1736087290000|2025-01-05 14:28:10|24079.57|23999.57|24080.65|24000.65|24081.25|24001.25|24079.57|23999.57|10
1736087300000|2025-01-05 14:28:20|24080.58|24000.58|24081.3|24001.3|24081.88|24001.88|24080.58|24000.58|9
1736087310000|2025-01-05 14:28:30|24081.56|24001.56|24081.85|24001.85|24082.03|24002.03|24081.28|24001.28|9
1736087320000|2025-01-05 14:28:40|24081.32|24001.32|24081.07|24001.07|24082.09|24002.09|24080.33|24000.33|10
1736087330000|2025-01-05 14:28:50|24080.85|24000.85|24080.17|24000.17|24080.85|24000.85|24079.93|23999.93|10
1736087340000|2025-01-05 14:29:00|24080.4|24000.4|24082.81|24002.81|24082.81|24002.81|24080.22|24000.22|10
1736087350000|2025-01-05 14:29:10|24082.51|24002.51|24080.93|24000.93|24082.76|24002.76|24080.84|24000.84|10
1736087360000|2025-01-05 14:29:20|24081.47|24001.47|24082.14|24002.14|24083.01|24003.01|24080.84|24000.84|9
1736087370000|2025-01-05 14:29:30|24082.15|24002.15|24081.14|24001.14|24082.15|24002.15|24081.04|24001.04|10
1736087380000|2025-01-05 14:29:40|24081.78|24001.78|24083.62|24003.62|24083.62|24003.62|24081.78|24001.78|10
1736087390000|2025-01-05 14:29:50|24083.73|24003.73|24081.91|24001.91|24083.93|24003.93|24081.91|24001.91|10
1736087400000|2025-01-05 14:30:00|24081.9|24001.9|24074.13|23994.13|24081.9|24001.9|24074.13|23994.13|9
1736087410000|2025-01-05 14:30:10|24073.39|23993.39|24071.38|23991.38|24073.39|23993.39|24070.38|23990.38|10
1736087420000|2025-01-05 14:30:20|24071.31|23991.31|24066.66|23986.66|24071.64|23991.64|24066.66|23986.66|10
1736087430000|2025-01-05 14:30:30|24066.27|23986.27|24056.7|23976.7|24066.27|23986.27|24056.7|23976.7|10
1736087440000|2025-01-05 14:30:40|24056.73|23976.73|24053.22|23973.22|24056.73|23976.73|24053.22|23973.22|10
1736087450000|2025-01-05 14:30:50|24053.02|23973.02|24056.51|23976.51|24056.51|23976.51|24053.02|23973.02|10
1736087460000|2025-01-05 14:31:00|24055.93|23975.93|24051.79|23971.79|24055.93|23975.93|24051.79|23971.79|9
1736087470000|2025-01-05 14:31:10|24051.59|23971.59|24059.96|23979.96|24059.96|23979.96|24051.59|23971.59|10
1736087480000|2025-01-05 14:31:20|24060.75|23980.75|24056.74|23976.74|24060.75|23980.75|24056.74|23976.74|10
1736087490000|2025-01-05 14:31:30|24056.81|23976.81|24059.18|23979.18|24059.18|23979.18|24056.64|23976.64|9
1736087500000|2025-01-05 14:31:40|24059.14|23979.14|24059.75|23979.75|24059.75|23979.75|24058.92|23978.92|10
1736087510000|2025-01-05 14:31:50|24060.23|23980.23|24060.96|23980.96|24060.96|23980.96|24059.76|23979.76|10
1736087520000|2025-01-05 14:32:00|24061.18|23981.18|24062.01|23982.01|24062.45|23982.45|24060.65|23980.65|10
1736087530000|2025-01-05 14:32:10|24061.65|23981.65|24061.49|23981.49|24061.65|23981.65|24060.01|23980.01|10
1736087540000|2025-01-05 14:32:20|24061.43|23981.43|24060.92|23980.92|24061.64|23981.64|24060.26|23980.26|9
1736087550000|2025-01-05 14:32:30|24060.44|23980.44|24058.96|23978.96|24060.44|23980.44|24058.96|23978.96|10
1736087560000|2025-01-05 14:32:40|24059.11|23979.11|24057.18|23977.18|24059.16|23979.16|24057.15|23977.15|9
1736087570000|2025-01-05 14:32:50|24056.88|23976.88|24057.23|23977.23|24057.23|23977.23|24056.47|23976.47|10
1736087580000|2025-01-05 14:33:00|24056.84|23976.84|24058.65|23978.65|24058.65|23978.65|24056.75|23976.75|10
1736087590000|2025-01-05 14:33:10|24059.94|23979.94|24062.56|23982.56|24062.56|23982.56|24059.94|23979.94|9
1736087600000|2025-01-05 14:33:20|24062.46|23982.46|24067.91|23987.91|24068.36|23988.36|24062.27|23982.27|10
1736087610000|2025-01-05 14:33:30|24067.95|23987.95|24066.43|23986.43|24068.91|23988.91|24066.43|23986.43|10
1736087620000|2025-01-05 14:33:40|24068.13|23988.13|24069.57|23989.57|24070.15|23990.15|24068.13|23988.13|10
1736087630000|2025-01-05 14:33:50|24069.36|23989.36|24067.63|23987.63|24069.6|23989.6|24067.44|23987.44|9
1736087640000|2025-01-05 14:34:00|24067.54|23987.54|24067.76|23987.76|24067.82|23987.82|24066.25|23986.25|10
1736087650000|2025-01-05 14:34:10|24068.45|23988.45|24065.85|23985.85|24068.45|23988.45|24065.85|23985.85|9
1736087660000|2025-01-05 14:34:20|24066.16|23986.16|24066.42|23986.42|24066.45|23986.45|24066|23986|9
1736087670000|2025-01-05 14:34:30|24066.14|23986.14|24067.14|23987.14|24067.37|23987.37|24065.64|23985.64|9
1736087680000|2025-01-05 14:34:40|24066.67|23986.67|24064.57|23984.57|24066.67|23986.67|24064.31|23984.31|10
1736087690000|2025-01-05 14:34:50|24064.53|23984.53|24063.88|23983.88|24064.87|23984.87|24063.58|23983.58|10
1736087700000|2025-01-05 14:35:00|24062.94|23982.94|24061.5|23981.5|24063.43|23983.43|24061.07|23981.07|10
1736087710000|2025-01-05 14:35:10|24061.66|23981.66|24064.59|23984.59|24064.59|23984.59|24061.66|23981.66|10
1736087720000|2025-01-05 14:35:20|24065.4|23985.4|24066.34|23986.34|24066.34|23986.34|24065.27|23985.27|10
1736087730000|2025-01-05 14:35:30|24066.39|23986.39|24069.54|23989.54|24069.54|23989.54|24066.3|23986.3|10
1736087740000|2025-01-05 14:35:40|24069.88|23989.88|24080.41|24000.41|24080.41|24000.41|24069.88|23989.88|10
1736087750000|2025-01-05 14:35:50|24080.62|24000.62|24083.77|24003.77|24083.77|24003.77|24080.62|24000.62|10
1736087760000|2025-01-05 14:36:00|24084.32|24004.32|24085.98|24005.98|24087.02|24007.02|24084.32|24004.32|10
1736087770000|2025-01-05 14:36:10|24086.17|24006.17|24085.78|24005.78|24086.17|24006.17|24083.87|24003.87|10
1736087780000|2025-01-05 14:36:20|24086.45|24006.45|24086.09|24006.09|24086.69|24006.69|24085.7|24005.7|10
1736087790000|2025-01-05 14:36:30|24086.2|24006.2|24084.39|24004.39|24086.41|24006.41|24084.33|24004.33|9
1736087800000|2025-01-05 14:36:40|24084.89|24004.89|24085.43|24005.43|24085.43|24005.43|24084.77|24004.77|10
1736087810000|2025-01-05 14:36:50|24085.66|24005.66|24090.58|24010.58|24090.58|24010.58|24085.53|24005.53|10
1736087820000|2025-01-05 14:37:00|24090.95|24010.95|24091.85|24011.85|24091.85|24011.85|24090.95|24010.95|10
1736087830000|2025-01-05 14:37:10|24093.64|24013.64|24096.01|24016.01|24096.01|24016.01|24093.62|24013.62|10
1736087840000|2025-01-05 14:37:20|24096.2|24016.2|24100.56|24020.56|24100.56|24020.56|24096.2|24016.2|9
1736087850000|2025-01-05 14:37:30|24100.81|24020.81|24102.28|24022.28|24102.28|24022.28|24098.81|24018.81|10
1736087860000|2025-01-05 14:37:40|24101.98|24021.98|24102.09|24022.09|24102.39|24022.39|24101.91|24021.91|10
1736087870000|2025-01-05 14:37:50|24101.95|24021.95|24104.56|24024.56|24104.81|24024.81|24101.95|24021.95|10
1736087880000|2025-01-05 14:38:00|24104.99|24024.99|24107.16|24027.16|24107.33|24027.33|24104.99|24024.99|10
1736087890000|2025-01-05 14:38:10|24107.65|24027.65|24109.05|24029.05|24109.54|24029.54|24107.65|24027.65|10
1736087900000|2025-01-05 14:38:20|24110.17|24030.17|24114.4|24034.4|24114.4|24034.4|24110.17|24030.17|9
1736087910000|2025-01-05 14:38:30|24115.01|24035.01|24116.33|24036.33|24116.33|24036.33|24114.9|24034.9|10
1736087920000|2025-01-05 14:38:40|24116.91|24036.91|24117.91|24037.91|24118.26|24038.26|24116.51|24036.51|10
1736087930000|2025-01-05 14:38:50|24118.16|24038.16|24118.34|24038.34|24118.41|24038.41|24118.01|24038.01|9
1736087940000|2025-01-05 14:39:00|24118.3|24038.3|24116.2|24036.2|24118.3|24038.3|24116.14|24036.14|9
1736087950000|2025-01-05 14:39:10|24117.04|24037.04|24118.03|24038.03|24118.17|24038.17|24117.04|24037.04|10
1736087960000|2025-01-05 14:39:20|24118.49|24038.49|24118|24038|24118.49|24038.49|24117.55|24037.55|10
1736087970000|2025-01-05 14:39:30|24118.66|24038.66|24119.8|24039.8|24120.52|24040.52|24118.56|24038.56|10
1736087980000|2025-01-05 14:39:40|24119.69|24039.69|24119.93|24039.93|24120.69|24040.69|24119.69|24039.69|9
1736087990000|2025-01-05 14:39:50|24119.94|24039.94|24121.32|24041.32|24121.32|24041.32|24119.94|24039.94|9
1736088000000|2025-01-05 14:40:00|24121.46|24041.46|24123.31|24043.31|24123.36|24043.36|24121.46|24041.46|9
1736088010000|2025-01-05 14:40:10|24123.39|24043.39|24122.63|24042.63|24123.39|24043.39|24122.63|24042.63|10
1736088020000|2025-01-05 14:40:20|24122.34|24042.34|24121.73|24041.73|24122.34|24042.34|24121.15|24041.15|10
1736088030000|2025-01-05 14:40:30|24121.75|24041.75|24121.98|24041.98|24121.98|24041.98|24120.42|24040.42|9
1736088040000|2025-01-05 14:40:40|24122.04|24042.04|24120.69|24040.69|24122.06|24042.06|24120.67|24040.67|10
1736088050000|2025-01-05 14:40:50|24120.3|24040.3|24119.37|24039.37|24120.32|24040.32|24119.37|24039.37|10
1736088060000|2025-01-05 14:41:00|24119.61|24039.61|24117.15|24037.15|24120.04|24040.04|24117.1|24037.1|9
1736088070000|2025-01-05 14:41:10|24117.13|24037.13|24118.19|24038.19|24118.19|24038.19|24117.13|24037.13|8
1736088080000|2025-01-05 14:41:20|24118.5|24038.5|24119.67|24039.67|24119.67|24039.67|24118.5|24038.5|10
1736088090000|2025-01-05 14:41:30|24120.23|24040.23|24123.86|24043.86|24123.86|24043.86|24120.21|24040.21|9
1736088100000|2025-01-05 14:41:40|24124.06|24044.06|24125.18|24045.18|24125.18|24045.18|24124.06|24044.06|9
1736088110000|2025-01-05 14:41:50|24125.84|24045.84|24125.73|24045.73|24126.85|24046.85|24125.15|24045.15|10
1736088120000|2025-01-05 14:42:00|24126.14|24046.14|24129.31|24049.31|24129.31|24049.31|24126.14|24046.14|10
1736088130000|2025-01-05 14:42:10|24129.43|24049.43|24129.31|24049.31|24131.88|24051.88|24129.23|24049.23|10
1736088140000|2025-01-05 14:42:20|24129.23|24049.23|24130.67|24050.67|24131.31|24051.31|24128.89|24048.89|10
1736088150000|2025-01-05 14:42:30|24130.88|24050.88|24133.87|24053.87|24133.87|24053.87|24130.88|24050.88|10
1736088160000|2025-01-05 14:42:40|24133.97|24053.97|24138.76|24058.76|24138.76|24058.76|24133.97|24053.97|10
1736088170000|2025-01-05 14:42:50|24139.3|24059.3|24143.6|24063.6|24143.6|24063.6|24139.3|24059.3|10
1736088180000|2025-01-05 14:43:00|24144.85|24064.85|24145.96|24065.96|24146.06|24066.06|24144.85|24064.85|9
1736088190000|2025-01-05 14:43:10|24146.17|24066.17|24146.26|24066.26|24146.7|24066.7|24146.17|24066.17|8
1736088200000|2025-01-05 14:43:20|24146.28|24066.28|24146.42|24066.42|24146.71|24066.71|24145.84|24065.84|10
1736088210000|2025-01-05 14:43:30|24146.66|24066.66|24146.11|24066.11|24146.93|24066.93|24146.06|24066.06|10
1736088220000|2025-01-05 14:43:40|24146.22|24066.22|24147.07|24067.07|24147.27|24067.27|24146.2|24066.2|8
1736088230000|2025-01-05 14:43:50|24148.2|24068.2|24148.37|24068.37|24148.46|24068.46|24148|24068|10
1736088240000|2025-01-05 14:44:00|24148.24|24068.24|24149.33|24069.33|24149.33|24069.33|24147.58|24067.58|9
1736088250000|2025-01-05 14:44:10|24149.52|24069.52|24154.39|24074.39|24154.39|24074.39|24149.52|24069.52|10
1736088260000|2025-01-05 14:44:20|24154.44|24074.44|24151.94|24071.94|24154.44|24074.44|24151.94|24071.94|10
1736088270000|2025-01-05 14:44:30|24151.5|24071.5|24151.7|24071.7|24151.84|24071.84|24151.3|24071.3|10
1736088280000|2025-01-05 14:44:40|24151.81|24071.81|24157.77|24077.77|24157.77|24077.77|24151.8|24071.8|10
1736088290000|2025-01-05 14:44:50|24157.76|24077.76|24158.67|24078.67|24158.68|24078.68|24157.67|24077.67|10
1736088300000|2025-01-05 14:45:00|24158.09|24078.09|24157.47|24077.47|24159.02|24079.02|24157.47|24077.47|10
1736088310000|2025-01-05 14:45:10|24157.67|24077.67|24161.12|24081.12|24161.12|24081.12|24157.67|24077.67|10
1736088320000|2025-01-05 14:45:20|24161.53|24081.53|24170.87|24090.87|24170.87|24090.87|24161.53|24081.53|10
1736088330000|2025-01-05 14:45:30|24170.7|24090.7|24171.94|24091.94|24174.38|24094.38|24170.7|24090.7|10
1736088340000|2025-01-05 14:45:40|24171.67|24091.67|24171.44|24091.44|24171.67|24091.67|24170.17|24090.17|10
1736088350000|2025-01-05 14:45:50|24171.42|24091.42|24170.32|24090.32|24173.05|24093.05|24170.24|24090.24|10
1736088360000|2025-01-05 14:46:00|24170.78|24090.78|24177.39|24097.39|24177.46|24097.46|24170.78|24090.78|9
1736088370000|2025-01-05 14:46:10|24177.43|24097.43|24177.48|24097.48|24177.48|24097.48|24175.72|24095.72|10
1736088380000|2025-01-05 14:46:20|24177.16|24097.16|24180.59|24100.59|24180.59|24100.59|24176.83|24096.83|10
1736088390000|2025-01-05 14:46:30|24182.79|24102.79|24192.07|24112.07|24192.07|24112.07|24182.79|24102.79|10
1736088400000|2025-01-05 14:46:40|24192.62|24112.62|24198.27|24118.27|24198.48|24118.48|24192.08|24112.08|10
1736088410000|2025-01-05 14:46:50|24197.73|24117.73|24193.01|24113.01|24197.73|24117.73|24193.01|24113.01|10
1736088420000|2025-01-05 14:47:00|24194.33|24114.33|24198.76|24118.76|24198.85|24118.85|24194.33|24114.33|10
1736088430000|2025-01-05 14:47:10|24198.42|24118.42|24202.35|24122.35|24202.73|24122.73|24198.42|24118.42|10
1736088440000|2025-01-05 14:47:20|24202.21|24122.21|24197.98|24117.98|24202.21|24122.21|24197.98|24117.98|10
1736088450000|2025-01-05 14:47:30|24197.86|24117.86|24193.93|24113.93|24197.86|24117.86|24193.93|24113.93|10
1736088460000|2025-01-05 14:47:40|24193.77|24113.77|24196.81|24116.81|24196.81|24116.81|24193.63|24113.63|10
1736088470000|2025-01-05 14:47:50|24197.1|24117.1|24199.23|24119.23|24199.98|24119.98|24197.1|24117.1|10
1736088480000|2025-01-05 14:48:00|24199.71|24119.71|24201.86|24121.86|24202.35|24122.35|24199.01|24119.01|10
1736088490000|2025-01-05 14:48:10|24203.21|24123.21|24203|24123|24204.82|24124.82|24203|24123|10
1736088500000|2025-01-05 14:48:20|24202.17|24122.17|24202.99|24122.99|24202.99|24122.99|24201.41|24121.41|10
1736088510000|2025-01-05 14:48:30|24202.7|24122.7|24201.62|24121.62|24202.7|24122.7|24200.67|24120.67|9
1736088520000|2025-01-05 14:48:40|24201.47|24121.47|24200.56|24120.56|24202.11|24122.11|24200.52|24120.52|10
1736088530000|2025-01-05 14:48:50|24200.29|24120.29|24201.44|24121.44|24201.44|24121.44|24200.29|24120.29|9
1736088540000|2025-01-05 14:49:00|24201.46|24121.46|24206.9|24126.9|24206.9|24126.9|24201.46|24121.46|10
1736088550000|2025-01-05 14:49:10|24209.16|24129.16|24213.62|24133.62|24213.62|24133.62|24209.16|24129.16|10
1736088560000|2025-01-05 14:49:20|24213.44|24133.44|24216.05|24136.05|24216.05|24136.05|24212.98|24132.98|10
1736088570000|2025-01-05 14:49:30|24216.71|24136.71|24214.9|24134.9|24216.71|24136.71|24214.9|24134.9|10
1736088580000|2025-01-05 14:49:40|24214.73|24134.73|24215.68|24135.68|24215.68|24135.68|24214.73|24134.73|10
1736088590000|2025-01-05 14:49:50|24215.82|24135.82|24217.15|24137.15|24217.53|24137.53|24215.82|24135.82|10
1736088600000|2025-01-05 14:50:00|24217.45|24137.45|24220.53|24140.53|24220.53|24140.53|24217.45|24137.45|10
1736088610000|2025-01-05 14:50:10|24220.64|24140.64|24227.68|24147.68|24228.08|24148.08|24220.64|24140.64|10
1736088620000|2025-01-05 14:50:20|24227.19|24147.19|24226.3|24146.3|24227.19|24147.19|24225.56|24145.56|9
1736088630000|2025-01-05 14:50:30|24226.82|24146.82|24227.9|24147.9|24228.17|24148.17|24226.21|24146.21|10
1736088640000|2025-01-05 14:50:40|24228.58|24148.58|24228.07|24148.07|24228.58|24148.58|24228.07|24148.07|10
1736088650000|2025-01-05 14:50:50|24228.08|24148.08|24228.78|24148.78|24229.15|24149.15|24228.08|24148.08|9
1736088660000|2025-01-05 14:51:00|24229.42|24149.42|24235.49|24155.49|24236.7|24156.7|24229.42|24149.42|10
1736088670000|2025-01-05 14:51:10|24235.36|24155.36|24234.41|24154.41|24235.36|24155.36|24233.05|24153.05|8
1736088680000|2025-01-05 14:51:20|24233.64|24153.64|24232.35|24152.35|24233.64|24153.64|24230.73|24150.73|10
1736088690000|2025-01-05 14:51:30|24232.28|24152.28|24229.28|24149.28|24232.28|24152.28|24229.28|24149.28|10
1736088700000|2025-01-05 14:51:40|24228.96|24148.96|24226.33|24146.33|24228.96|24148.96|24225.36|24145.36|10
1736088710000|2025-01-05 14:51:50|24226.04|24146.04|24225.26|24145.26|24226.75|24146.75|24225.26|24145.26|10
1736088720000|2025-01-05 14:52:00|24218.8|24138.8|24219.79|24139.79|24219.79|24139.79|24218.8|24138.8|10
1736088730000|2025-01-05 14:52:10|24220.6|24140.6|24220.38|24140.38|24220.6|24140.6|24219.79|24139.79|10
1736088740000|2025-01-05 14:52:20|24220.41|24140.41|24220.44|24140.44|24220.83|24140.83|24220.27|24140.27|10
1736088750000|2025-01-05 14:52:30|24219.66|24139.66|24218|24138|24219.66|24139.66|24216.72|24136.72|9
1736088760000|2025-01-05 14:52:40|24218.43|24138.43|24219.43|24139.43|24219.58|24139.58|24218.43|24138.43|10
1736088770000|2025-01-05 14:52:50|24219.49|24139.49|24218.18|24138.18|24219.49|24139.49|24218.18|24138.18|9
1736088780000|2025-01-05 14:53:00|24218.14|24138.14|24219.98|24139.98|24219.98|24139.98|24218.14|24138.14|9
1736088790000|2025-01-05 14:53:10|24219.94|24139.94|24222.06|24142.06|24223.17|24143.17|24219.94|24139.94|10
1736088800000|2025-01-05 14:53:20|24222.34|24142.34|24224.83|24144.83|24225.58|24145.58|24221.05|24141.05|10
1736088810000|2025-01-05 14:53:30|24224.7|24144.7|24223.81|24143.81|24224.7|24144.7|24223.81|24143.81|10
1736088820000|2025-01-05 14:53:40|24223.79|24143.79|24223.81|24143.81|24223.81|24143.81|24223.1|24143.1|9
1736088830000|2025-01-05 14:53:50|24223.83|24143.83|24223.7|24143.7|24224.12|24144.12|24223.14|24143.14|9
1736088840000|2025-01-05 14:54:00|24223.66|24143.66|24225.44|24145.44|24225.44|24145.44|24223.36|24143.36|10
1736088850000|2025-01-05 14:54:10|24225.43|24145.43|24225.29|24145.29|24226.51|24146.51|24224.84|24144.84|10
1736088860000|2025-01-05 14:54:20|24225.21|24145.21|24223.45|24143.45|24225.21|24145.21|24223.45|24143.45|10
1736088870000|2025-01-05 14:54:30|24222.18|24142.18|24220.14|24140.14|24224.41|24144.41|24220.14|24140.14|10
1736088880000|2025-01-05 14:54:40|24220.08|24140.08|24221.64|24141.64|24222.13|24142.13|24220.07|24140.07|10
1736088890000|2025-01-05 14:54:50|24221.41|24141.41|24221.35|24141.35|24222.79|24142.79|24221.35|24141.35|9
1736088900000|2025-01-05 14:55:00|24220.61|24140.61|24224.94|24144.94|24225.28|24145.28|24220.61|24140.61|9
1736088910000|2025-01-05 14:55:10|24226.96|24146.96|24227.37|24147.37|24227.39|24147.39|24226.32|24146.32|10
1736088920000|2025-01-05 14:55:20|24228.58|24148.58|24232.91|24152.91|24233.69|24153.69|24228.58|24148.58|10
1736088930000|2025-01-05 14:55:30|24232.99|24152.99|24234.48|24154.48|24234.48|24154.48|24232.95|24152.95|9
1736088940000|2025-01-05 14:55:40|24234.57|24154.57|24235.77|24155.77|24235.77|24155.77|24234.15|24154.15|10
1736088950000|2025-01-05 14:55:50|24235.54|24155.54|24237.72|24157.72|24237.72|24157.72|24235.08|24155.08|10
1736088960000|2025-01-05 14:56:00|24237.92|24157.92|24239.12|24159.12|24239.31|24159.31|24237.74|24157.74|10
1736088970000|2025-01-05 14:56:10|24239.64|24159.64|24239.88|24159.88|24240.58|24160.58|24239.53|24159.53|10
1736088980000|2025-01-05 14:56:20|24239.93|24159.93|24238.84|24158.84|24239.93|24159.93|24237.95|24157.95|10
1736088990000|2025-01-05 14:56:30|24239.99|24159.99|24238.37|24158.37|24240.42|24160.42|24238.37|24158.37|10
1736089000000|2025-01-05 14:56:40|24238.81|24158.81|24237.81|24157.81|24238.81|24158.81|24237.62|24157.62|10
1736089010000|2025-01-05 14:56:50|24237.66|24157.66|24236.04|24156.04|24237.66|24157.66|24236.04|24156.04|10
1736089020000|2025-01-05 14:57:00|24235.59|24155.59|24228.43|24148.43|24235.59|24155.59|24228.43|24148.43|10
1736089030000|2025-01-05 14:57:10|24228.03|24148.03|24227.95|24147.95|24229.02|24149.02|24227.95|24147.95|10
1736089040000|2025-01-05 14:57:20|24227.93|24147.93|24228.47|24148.47|24228.47|24148.47|24227.66|24147.66|10
1736089050000|2025-01-05 14:57:30|24228.42|24148.42|24225.47|24145.47|24228.42|24148.42|24225.47|24145.47|10
1736089060000|2025-01-05 14:57:40|24225.72|24145.72|24225.28|24145.28|24226.3|24146.3|24225.28|24145.28|10
1736089070000|2025-01-05 14:57:50|24225.42|24145.42|24226.56|24146.56|24226.56|24146.56|24225.41|24145.41|10
1736089080000|2025-01-05 14:58:00|24226.61|24146.61|24230|24150|24230.47|24150.47|24226.61|24146.61|10
1736089090000|2025-01-05 14:58:10|24230.55|24150.55|24229.01|24149.01|24230.55|24150.55|24228.86|24148.86|10
1736089100000|2025-01-05 14:58:20|24229.02|24149.02|24231.15|24151.15|24231.15|24151.15|24229.02|24149.02|10
1736089110000|2025-01-05 14:58:30|24231.22|24151.22|24230.33|24150.33|24231.22|24151.22|24230.33|24150.33|9
1736089120000|2025-01-05 14:58:40|24230.29|24150.29|24231.06|24151.06|24231.06|24151.06|24229.86|24149.86|9
1736089130000|2025-01-05 14:58:50|24231.01|24151.01|24231.32|24151.32|24231.45|24151.45|24231.01|24151.01|8
1736089140000|2025-01-05 14:59:00|24231.48|24151.48|24230.21|24150.21|24231.48|24151.48|24229.7|24149.7|10
1736089150000|2025-01-05 14:59:10|24230.15|24150.15|24230.85|24150.85|24230.85|24150.85|24229.92|24149.92|10
1736089160000|2025-01-05 14:59:20|24230.48|24150.48|24230.97|24150.97|24231.39|24151.39|24230.48|24150.48|10
1736089170000|2025-01-05 14:59:30|24230.92|24150.92|24231.61|24151.61|24232.25|24152.25|24230.92|24150.92|8
1736089180000|2025-01-05 14:59:40|24231.69|24151.69|24232.06|24152.06|24232.16|24152.16|24231.61|24151.61|10
1736089190000|2025-01-05 14:59:50|24232.12|24152.12|24226.16|24146.16|24232.12|24152.12|24226.08|24146.08|10
1736089200000|2025-01-05 15:00:00|24227.09|24147.09|24227.98|24147.98|24227.98|24147.98|24224.37|24144.37|9
1736089210000|2025-01-05 15:00:10|24229.6|24149.6|24228.37|24148.37|24230.56|24150.56|24228.37|24148.37|10
1736089220000|2025-01-05 15:00:20|24228.42|24148.42|24228.74|24148.74|24228.74|24148.74|24227.62|24147.62|10
1736089230000|2025-01-05 15:00:30|24228.54|24148.54|24228.81|24148.81|24229.2|24149.2|24228.45|24148.45|10
1736089240000|2025-01-05 15:00:40|24229.14|24149.14|24228.56|24148.56|24229.48|24149.48|24228.09|24148.09|10
1736089250000|2025-01-05 15:00:50|24228.91|24148.91|24230.47|24150.47|24230.83|24150.83|24228.91|24148.91|9
1736089260000|2025-01-05 15:01:00|24230.7|24150.7|24231.84|24151.84|24232.21|24152.21|24230.7|24150.7|10
1736089270000|2025-01-05 15:01:10|24232.44|24152.44|24236.59|24156.59|24236.59|24156.59|24232.44|24152.44|10
1736089280000|2025-01-05 15:01:20|24236.61|24156.61|24239.66|24159.66|24239.99|24159.99|24236.61|24156.61|10
1736089290000|2025-01-05 15:01:30|24239.3|24159.3|24233.78|24153.78|24239.3|24159.3|24233.78|24153.78|10
1736089300000|2025-01-05 15:01:40|24233.3|24153.3|24230.48|24150.48|24233.3|24153.3|24230.48|24150.48|10
1736089310000|2025-01-05 15:01:50|24230.44|24150.44|24228.43|24148.43|24230.45|24150.45|24228.27|24148.27|10
1736089320000|2025-01-05 15:02:00|24228.35|24148.35|24225.05|24145.05|24228.36|24148.36|24225.05|24145.05|10
1736089330000|2025-01-05 15:02:10|24225.27|24145.27|24226.38|24146.38|24226.41|24146.41|24224.16|24144.16|10
1736089340000|2025-01-05 15:02:20|24226.18|24146.18|24228.94|24148.94|24228.94|24148.94|24225.88|24145.88|10
1736089350000|2025-01-05 15:02:30|24228.87|24148.87|24229.88|24149.88|24230.76|24150.76|24228.87|24148.87|10
1736089360000|2025-01-05 15:02:40|24230.4|24150.4|24231.84|24151.84|24232.59|24152.59|24230.4|24150.4|10
1736089370000|2025-01-05 15:02:50|24232.1|24152.1|24231.13|24151.13|24232.57|24152.57|24231.13|24151.13|10
1736089380000|2025-01-05 15:03:00|24233.07|24153.07|24231.81|24151.81|24233.44|24153.44|24231.81|24151.81|10
1736089390000|2025-01-05 15:03:10|24232.39|24152.39|24235.48|24155.48|24235.48|24155.48|24232.39|24152.39|10
1736089400000|2025-01-05 15:03:20|24235.16|24155.16|24235.89|24155.89|24237.79|24157.79|24235.16|24155.16|10
1736089410000|2025-01-05 15:03:30|24236.66|24156.66|24236.77|24156.77|24236.82|24156.82|24235.52|24155.52|10
1736089420000|2025-01-05 15:03:40|24235.62|24155.62|24237.24|24157.24|24237.24|24157.24|24235.54|24155.54|10
1736089430000|2025-01-05 15:03:50|24236.48|24156.48|24236.58|24156.58|24237.03|24157.03|24236.48|24156.48|10
1736089440000|2025-01-05 15:04:00|24236.72|24156.72|24237.85|24157.85|24238.29|24158.29|24236.72|24156.72|9
1736089450000|2025-01-05 15:04:10|24237.97|24157.97|24239.05|24159.05|24239.05|24159.05|24237.97|24157.97|10
1736089460000|2025-01-05 15:04:20|24239.19|24159.19|24240.82|24160.82|24240.91|24160.91|24239.19|24159.19|10
1736089470000|2025-01-05 15:04:30|24240.9|24160.9|24240.26|24160.26|24241.72|24161.72|24240.26|24160.26|9
1736089480000|2025-01-05 15:04:40|24242.66|24162.66|24244.54|24164.54|24244.97|24164.97|24242.66|24162.66|10
1736089490000|2025-01-05 15:04:50|24244.16|24164.16|24243.52|24163.52|24244.41|24164.41|24243.52|24163.52|10
1736089500000|2025-01-05 15:05:00|24242.39|24162.39|24242.24|24162.24|24243.38|24163.38|24242.24|24162.24|9
1736089510000|2025-01-05 15:05:10|24242.3|24162.3|24243.31|24163.31|24243.31|24163.31|24241.18|24161.18|10
1736089520000|2025-01-05 15:05:20|24243.25|24163.25|24244.94|24164.94|24246.36|24166.36|24243.25|24163.25|10
1736089530000|2025-01-05 15:05:30|24244.99|24164.99|24248.01|24168.01|24248.01|24168.01|24244.99|24164.99|10
1736089540000|2025-01-05 15:05:40|24248.56|24168.56|24250.5|24170.5|24250.5|24170.5|24248.56|24168.56|10
1736089550000|2025-01-05 15:05:50|24251.16|24171.16|24251.85|24171.85|24251.85|24171.85|24250.42|24170.42|10
1736089560000|2025-01-05 15:06:00|24251.83|24171.83|24254.18|24174.18|24256|24176|24251.83|24171.83|10
1736089570000|2025-01-05 15:06:10|24253.49|24173.49|24257.74|24177.74|24257.79|24177.79|24253.49|24173.49|10
1736089580000|2025-01-05 15:06:20|24258.17|24178.17|24261.84|24181.84|24265.05|24185.05|24258.17|24178.17|10
1736089590000|2025-01-05 15:06:30|24262.51|24182.51|24260.26|24180.26|24263.02|24183.02|24260.26|24180.26|10
1736089600000|2025-01-05 15:06:40|24260.8|24180.8|24260.01|24180.01|24260.8|24180.8|24259.29|24179.29|10
1736089610000|2025-01-05 15:06:50|24259.95|24179.95|24260.68|24180.68|24260.68|24180.68|24259.94|24179.94|10
1736089620000|2025-01-05 15:07:00|24260.55|24180.55|24266.83|24186.83|24267.27|24187.27|24260.37|24180.37|10
1736089630000|2025-01-05 15:07:10|24267.12|24187.12|24266.63|24186.63|24267.79|24187.79|24266.61|24186.61|10
1736089640000|2025-01-05 15:07:20|24266.47|24186.47|24267.83|24187.83|24268.08|24188.08|24266.15|24186.15|10
1736089650000|2025-01-05 15:07:30|24267.39|24187.39|24266.23|24186.23|24267.39|24187.39|24266.23|24186.23|8
1736089660000|2025-01-05 15:07:40|24266.14|24186.14|24263.67|24183.67|24266.25|24186.25|24263.67|24183.67|10
1736089670000|2025-01-05 15:07:50|24263.32|24183.32|24258.91|24178.91|24263.32|24183.32|24258.64|24178.64|10
1736089680000|2025-01-05 15:08:00|24258.95|24178.95|24260.36|24180.36|24260.36|24180.36|24258.95|24178.95|10
1736089690000|2025-01-05 15:08:10|24260.97|24180.97|24270.21|24190.21|24270.21|24190.21|24260.97|24180.97|10
1736089700000|2025-01-05 15:08:20|24270.64|24190.64|24276.15|24196.15|24276.15|24196.15|24270.64|24190.64|9
1736089710000|2025-01-05 15:08:30|24276.75|24196.75|24275.27|24195.27|24277.06|24197.06|24275.27|24195.27|9
1736089720000|2025-01-05 15:08:40|24274.87|24194.87|24274.2|24194.2|24275.51|24195.51|24274.2|24194.2|9
1736089730000|2025-01-05 15:08:50|24273.49|24193.49|24269.5|24189.5|24273.83|24193.83|24269.5|24189.5|10
1736089740000|2025-01-05 15:09:00|24269.78|24189.78|24270.04|24190.04|24270.68|24190.68|24269.78|24189.78|10
1736089750000|2025-01-05 15:09:10|24269.89|24189.89|24270.61|24190.61|24270.61|24190.61|24269.33|24189.33|10
1736089760000|2025-01-05 15:09:20|24270.72|24190.72|24271.92|24191.92|24272.14|24192.14|24270.6|24190.6|10
1736089770000|2025-01-05 15:09:30|24272.02|24192.02|24268.85|24188.85|24272.02|24192.02|24268.85|24188.85|10
1736089780000|2025-01-05 15:09:40|24268.8|24188.8|24265|24185|24268.83|24188.83|24265|24185|10
1736089790000|2025-01-05 15:09:50|24264.96|24184.96|24262.6|24182.6|24264.96|24184.96|24262.6|24182.6|10
1736089800000|2025-01-05 15:10:00|24261.9|24181.9|24260.5|24180.5|24261.9|24181.9|24259.4|24179.4|10
1736089810000|2025-01-05 15:10:10|24260.83|24180.83|24257.09|24177.09|24260.83|24180.83|24257.09|24177.09|10
1736089820000|2025-01-05 15:10:20|24256.63|24176.63|24255.71|24175.71|24256.63|24176.63|24255.24|24175.24|10
1736089830000|2025-01-05 15:10:30|24255.63|24175.63|24253.48|24173.48|24255.63|24175.63|24253.48|24173.48|10
1736089840000|2025-01-05 15:10:40|24253.18|24173.18|24245.29|24165.29|24253.18|24173.18|24245.29|24165.29|10
1736089850000|2025-01-05 15:10:50|24244.98|24164.98|24248.45|24168.45|24248.45|24168.45|24244.98|24164.98|10
1736089860000|2025-01-05 15:11:00|24248.87|24168.87|24247.21|24167.21|24248.87|24168.87|24247.21|24167.21|10
1736089870000|2025-01-05 15:11:10|24246.85|24166.85|24249.01|24169.01|24249.01|24169.01|24246.85|24166.85|9
1736089880000|2025-01-05 15:11:20|24249.18|24169.18|24249.08|24169.08|24250.21|24170.21|24248.68|24168.68|9
1736089890000|2025-01-05 15:11:30|24249.72|24169.72|24250.35|24170.35|24250.35|24170.35|24247.79|24167.79|10
1736089900000|2025-01-05 15:11:40|24250.57|24170.57|24252.69|24172.69|24252.69|24172.69|24249.41|24169.41|10
1736089910000|2025-01-05 15:11:50|24252.91|24172.91|24251.21|24171.21|24252.91|24172.91|24250.31|24170.31|10
1736089920000|2025-01-05 15:12:00|24251.16|24171.16|24250.02|24170.02|24251.16|24171.16|24250.02|24170.02|8
1736089930000|2025-01-05 15:12:10|24249.93|24169.93|24249.8|24169.8|24251.76|24171.76|24249.8|24169.8|10
1736089940000|2025-01-05 15:12:20|24250.06|24170.06|24248.28|24168.28|24250.45|24170.45|24248.28|24168.28|10
1736089950000|2025-01-05 15:12:30|24248.36|24168.36|24247.82|24167.82|24248.36|24168.36|24247.73|24167.73|10
1736089960000|2025-01-05 15:12:40|24247.79|24167.79|24246.9|24166.9|24248.13|24168.13|24246.9|24166.9|10
1736089970000|2025-01-05 15:12:50|24246.77|24166.77|24244.2|24164.2|24246.86|24166.86|24244.2|24164.2|10
1736089980000|2025-01-05 15:13:00|24243.88|24163.88|24242.92|24162.92|24243.88|24163.88|24242.92|24162.92|9
1736089990000|2025-01-05 15:13:10|24243.13|24163.13|24243.54|24163.54|24243.6|24163.6|24243|24163|9
1736090000000|2025-01-05 15:13:20|24242.33|24162.33|24238.32|24158.32|24242.33|24162.33|24238.32|24158.32|10
1736090010000|2025-01-05 15:13:30|24238.31|24158.31|24232.04|24152.04|24238.31|24158.31|24232.04|24152.04|9
1736090020000|2025-01-05 15:13:40|24232.01|24152.01|24231.7|24151.7|24232.01|24152.01|24230.79|24150.79|9
1736090030000|2025-01-05 15:13:50|24231.41|24151.41|24231.73|24151.73|24231.73|24151.73|24230.86|24150.86|10
1736090040000|2025-01-05 15:14:00|24231.68|24151.68|24228.84|24148.84|24231.68|24151.68|24228.84|24148.84|10
1736090050000|2025-01-05 15:14:10|24228.95|24148.95|24229.08|24149.08|24229.57|24149.57|24228.94|24148.94|10
1736090060000|2025-01-05 15:14:20|24228.97|24148.97|24225.5|24145.5|24228.97|24148.97|24225.48|24145.48|10
1736090070000|2025-01-05 15:14:30|24224.98|24144.98|24224.85|24144.85|24224.98|24144.98|24224.55|24144.55|10
1736090080000|2025-01-05 15:14:40|24225.02|24145.02|24223.55|24143.55|24225.05|24145.05|24223.55|24143.55|10
1736090090000|2025-01-05 15:14:50|24223.42|24143.42|24224.15|24144.15|24224.15|24144.15|24222.07|24142.07|10
1736090100000|2025-01-05 15:15:00|24224.38|24144.38|24222.34|24142.34|24224.52|24144.52|24222.23|24142.23|10
1736090110000|2025-01-05 15:15:10|24222.22|24142.22|24221.25|24141.25|24222.22|24142.22|24221.25|24141.25|10
1736090120000|2025-01-05 15:15:20|24221.54|24141.54|24221.97|24141.97|24223.09|24143.09|24221.54|24141.54|10
1736090130000|2025-01-05 15:15:30|24221.1|24141.1|24210.05|24130.05|24221.1|24141.1|24210.05|24130.05|10
1736090140000|2025-01-05 15:15:40|24208.56|24128.56|24201.32|24121.32|24208.56|24128.56|24201.32|24121.32|10
1736090150000|2025-01-05 15:15:50|24200.72|24120.72|24189.81|24109.81|24200.72|24120.72|24189.24|24109.24|10
1736090160000|2025-01-05 15:16:00|24190.5|24110.5|24196.61|24116.61|24196.95|24116.95|24190.5|24110.5|10
1736090170000|2025-01-05 15:16:10|24196.65|24116.65|24199.8|24119.8|24200.33|24120.33|24196.62|24116.62|10
1736090180000|2025-01-05 15:16:20|24198.46|24118.46|24198.05|24118.05|24198.46|24118.46|24197.31|24117.31|10
1736090190000|2025-01-05 15:16:30|24197.87|24117.87|24193.75|24113.75|24197.87|24117.87|24193.75|24113.75|9
1736090200000|2025-01-05 15:16:40|24193.46|24113.46|24193.59|24113.59|24193.62|24113.62|24192.66|24112.66|9
1736090210000|2025-01-05 15:16:50|24193.16|24113.16|24189.55|24109.55|24193.49|24113.49|24189.26|24109.26|10
1736090220000|2025-01-05 15:17:00|24189.36|24109.36|24187.72|24107.72|24189.36|24109.36|24187.72|24107.72|10
1736090230000|2025-01-05 15:17:10|24187.71|24107.71|24188.1|24108.1|24188.66|24108.66|24187.71|24107.71|10
1736090240000|2025-01-05 15:17:20|24187.82|24107.82|24188.04|24108.04|24188.59|24108.59|24187.79|24107.79|10
1736090250000|2025-01-05 15:17:30|24188.49|24108.49|24185.59|24105.59|24188.49|24108.49|24185.59|24105.59|10
1736090260000|2025-01-05 15:17:40|24185.4|24105.4|24183.52|24103.52|24185.4|24105.4|24183.51|24103.51|10
1736090270000|2025-01-05 15:17:50|24184.02|24104.02|24183.97|24103.97|24184.34|24104.34|24183.5|24103.5|9
1736090280000|2025-01-05 15:18:00|24184.04|24104.04|24184.94|24104.94|24185.04|24105.04|24184.04|24104.04|10
1736090290000|2025-01-05 15:18:10|24184.42|24104.42|24187.99|24107.99|24188.05|24108.05|24184.42|24104.42|10
1736090300000|2025-01-05 15:18:20|24187.41|24107.41|24187.4|24107.4|24187.46|24107.46|24186.66|24106.66|10
1736090310000|2025-01-05 15:18:30|24187.42|24107.42|24186.13|24106.13|24187.76|24107.76|24186.13|24106.13|10
1736090320000|2025-01-05 15:18:40|24185.76|24105.76|24185.32|24105.32|24185.93|24105.93|24185.32|24105.32|10
1736090330000|2025-01-05 15:18:50|24185.14|24105.14|24187.16|24107.16|24187.16|24107.16|24185.14|24105.14|10
1736090340000|2025-01-05 15:19:00|24187.08|24107.08|24188.58|24108.58|24188.72|24108.72|24187.08|24107.08|10
1736090350000|2025-01-05 15:19:10|24189.45|24109.45|24192.39|24112.39|24192.49|24112.49|24189.45|24109.45|10
1736090360000|2025-01-05 15:19:20|24192.58|24112.58|24192.16|24112.16|24192.76|24112.76|24192.15|24112.15|10
1736090370000|2025-01-05 15:19:30|24191.54|24111.54|24192.02|24112.02|24192.28|24112.28|24191.42|24111.42|10
1736090380000|2025-01-05 15:19:40|24192.17|24112.17|24191.72|24111.72|24192.23|24112.23|24191.7|24111.7|9
1736090390000|2025-01-05 15:19:50|24192.05|24112.05|24192.07|24112.07|24192.23|24112.23|24192.05|24112.05|9
1736090400000|2025-01-05 15:20:00|24192.89|24112.89|24192.14|24112.14|24194.01|24114.01|24192.14|24112.14|9
1736090410000|2025-01-05 15:20:10|24188.74|24108.74|24187.55|24107.55|24188.74|24108.74|24187.55|24107.55|10
1736090420000|2025-01-05 15:20:20|24187.54|24107.54|24184.73|24104.73|24187.54|24107.54|24184.73|24104.73|10
1736090430000|2025-01-05 15:20:30|24184.95|24104.95|24184.7|24104.7|24184.97|24104.97|24183.13|24103.13|10
1736090440000|2025-01-05 15:20:40|24184.78|24104.78|24189.02|24109.02|24189.02|24109.02|24184.78|24104.78|10
1736090450000|2025-01-05 15:20:50|24188.88|24108.88|24189.72|24109.72|24190.12|24110.12|24188.88|24108.88|10
1736090460000|2025-01-05 15:21:00|24189.62|24109.62|24188.59|24108.59|24189.86|24109.86|24188.59|24108.59|10
1736090470000|2025-01-05 15:21:10|24188.97|24108.97|24189.77|24109.77|24189.96|24109.96|24188.75|24108.75|9
1736090480000|2025-01-05 15:21:20|24190.01|24110.01|24187.62|24107.62|24190.01|24110.01|24187.62|24107.62|9
1736090490000|2025-01-05 15:21:30|24187.33|24107.33|24184.57|24104.57|24187.33|24107.33|24184.57|24104.57|10
1736090500000|2025-01-05 15:21:40|24184.56|24104.56|24182.3|24102.3|24184.63|24104.63|24182.27|24102.27|10
1736090510000|2025-01-05 15:21:50|24180.88|24100.88|24179.46|24099.46|24180.88|24100.88|24179.3|24099.3|10
1736090520000|2025-01-05 15:22:00|24179.37|24099.37|24175.18|24095.18|24179.37|24099.37|24175.09|24095.09|10
1736090530000|2025-01-05 15:22:10|24175.11|24095.11|24173.87|24093.87|24175.11|24095.11|24173.87|24093.87|10
1736090540000|2025-01-05 15:22:20|24173.53|24093.53|24173.93|24093.93|24174.12|24094.12|24173.24|24093.24|10
1736090550000|2025-01-05 15:22:30|24173.96|24093.96|24173.98|24093.98|24174.34|24094.34|24173.84|24093.84|9
1736090560000|2025-01-05 15:22:40|24174.7|24094.7|24174.29|24094.29|24174.7|24094.7|24173.67|24093.67|10
1736090570000|2025-01-05 15:22:50|24174.13|24094.13|24175.84|24095.84|24175.91|24095.91|24174.13|24094.13|10
1736090580000|2025-01-05 15:23:00|24173.85|24093.85|24175.07|24095.07|24175.07|24095.07|24173.85|24093.85|9
1736090590000|2025-01-05 15:23:10|24175.03|24095.03|24177.37|24097.37|24177.37|24097.37|24174.15|24094.15|10
1736090600000|2025-01-05 15:23:20|24178.71|24098.71|24187.63|24107.63|24187.63|24107.63|24178.71|24098.71|10
1736090610000|2025-01-05 15:23:30|24187.76|24107.76|24189.03|24109.03|24189.03|24109.03|24187.74|24107.74|10
1736090620000|2025-01-05 15:23:40|24189.59|24109.59|24190.08|24110.08|24190.08|24110.08|24188.78|24108.78|10
1736090630000|2025-01-05 15:23:50|24190.01|24110.01|24196.46|24116.46|24196.46|24116.46|24190.01|24110.01|10
1736090640000|2025-01-05 15:24:00|24196.2|24116.2|24194.7|24114.7|24196.2|24116.2|24194.7|24114.7|9
1736090650000|2025-01-05 15:24:10|24194.72|24114.72|24191.5|24111.5|24194.72|24114.72|24191.5|24111.5|10
1736090660000|2025-01-05 15:24:20|24191.27|24111.27|24190.28|24110.28|24191.38|24111.38|24190.27|24110.27|10
1736090670000|2025-01-05 15:24:30|24190.04|24110.04|24189.03|24109.03|24190.97|24110.97|24189.03|24109.03|10
1736090680000|2025-01-05 15:24:40|24188.94|24108.94|24190.33|24110.33|24190.33|24110.33|24188.88|24108.88|10
1736090690000|2025-01-05 15:24:50|24190.46|24110.46|24191.15|24111.15|24191.54|24111.54|24189.59|24109.59|10
1736090700000|2025-01-05 15:25:00|24191.13|24111.13|24192.94|24112.94|24192.94|24112.94|24191.13|24111.13|10
1736090710000|2025-01-05 15:25:10|24192.73|24112.73|24192.74|24112.74|24193.36|24113.36|24192.73|24112.73|10
1736090720000|2025-01-05 15:25:20|24192.99|24112.99|24192.16|24112.16|24192.99|24112.99|24192.16|24112.16|9
1736090730000|2025-01-05 15:25:30|24191.87|24111.87|24191.04|24111.04|24192.06|24112.06|24190.91|24110.91|9
1736090740000|2025-01-05 15:25:40|24191.19|24111.19|24191.21|24111.21|24191.32|24111.32|24190.87|24110.87|10
1736090750000|2025-01-05 15:25:50|24191.25|24111.25|24191.39|24111.39|24191.64|24111.64|24191.13|24111.13|10
1736090760000|2025-01-05 15:26:00|24191.38|24111.38|24190.55|24110.55|24191.57|24111.57|24190.55|24110.55|9
1736090770000|2025-01-05 15:26:10|24190.51|24110.51|24190.98|24110.98|24191.17|24111.17|24190.43|24110.43|10
1736090780000|2025-01-05 15:26:20|24191.05|24111.05|24194.2|24114.2|24194.2|24114.2|24191.05|24111.05|10
1736090790000|2025-01-05 15:26:30|24196.85|24116.85|24203.2|24123.2|24203.22|24123.22|24196.85|24116.85|10
1736090800000|2025-01-05 15:26:40|24203.24|24123.24|24203.87|24123.87|24204.11|24124.11|24202.66|24122.66|10
1736090810000|2025-01-05 15:26:50|24204.17|24124.17|24203.16|24123.16|24204.17|24124.17|24203.02|24123.02|10
1736090820000|2025-01-05 15:27:00|24203.26|24123.26|24200.25|24120.25|24203.26|24123.26|24199.6|24119.6|10
1736090830000|2025-01-05 15:27:10|24200.39|24120.39|24201.2|24121.2|24201.2|24121.2|24200.36|24120.36|10
1736090840000|2025-01-05 15:27:20|24200.88|24120.88|24200.72|24120.72|24201.14|24121.14|24200.4|24120.4|10
1736090850000|2025-01-05 15:27:30|24200.77|24120.77|24202.88|24122.88|24202.93|24122.93|24200.77|24120.77|10
1736090860000|2025-01-05 15:27:40|24202.58|24122.58|24202.88|24122.88|24203.08|24123.08|24202.27|24122.27|10
1736090870000|2025-01-05 15:27:50|24202.59|24122.59|24201.96|24121.96|24202.59|24122.59|24201.96|24121.96|10
1736090880000|2025-01-05 15:28:00|24201.95|24121.95|24203.04|24123.04|24203.04|24123.04|24201.95|24121.95|9
1736090890000|2025-01-05 15:28:10|24203.1|24123.1|24206.99|24126.99|24207.11|24127.11|24203.1|24123.1|10
1736090900000|2025-01-05 15:28:20|24207.77|24127.77|24209.64|24129.64|24209.64|24129.64|24207.77|24127.77|10
1736090910000|2025-01-05 15:28:30|24210.05|24130.05|24213.94|24133.94|24214.04|24134.04|24210.05|24130.05|10
1736090920000|2025-01-05 15:28:40|24213.89|24133.89|24214.1|24134.1|24214.8|24134.8|24213.89|24133.89|10
1736090930000|2025-01-05 15:28:50|24214.03|24134.03|24215.18|24135.18|24215.24|24135.24|24214.03|24134.03|9
1736090940000|2025-01-05 15:29:00|24215.23|24135.23|24217.23|24137.23|24217.67|24137.67|24215.23|24135.23|10
1736090950000|2025-01-05 15:29:10|24217.1|24137.1|24221.32|24141.32|24221.32|24141.32|24217.1|24137.1|10
1736090960000|2025-01-05 15:29:20|24221.4|24141.4|24222.72|24142.72|24222.72|24142.72|24221.4|24141.4|9
1736090970000|2025-01-05 15:29:30|24222.75|24142.75|24224.05|24144.05|24224.05|24144.05|24222.51|24142.51|10
1736090980000|2025-01-05 15:29:40|24223.78|24143.78|24224.43|24144.43|24224.45|24144.45|24223.2|24143.2|9
1736090990000|2025-01-05 15:29:50|24224.51|24144.51|24223.46|24143.46|24224.59|24144.59|24223.46|24143.46|10
1736091000000|2025-01-05 15:30:00|24223.97|24143.97|24227.42|24147.42|24227.42|24147.42|24223.97|24143.97|9
1736091010000|2025-01-05 15:30:10|24227.44|24147.44|24230.46|24150.46|24230.46|24150.46|24227.44|24147.44|10
1736091020000|2025-01-05 15:30:20|24230.58|24150.58|24233.34|24153.34|24233.34|24153.34|24230.58|24150.58|10
1736091030000|2025-01-05 15:30:30|24233.27|24153.27|24233.25|24153.25|24234.86|24154.86|24233.25|24153.25|10
1736091040000|2025-01-05 15:30:40|24232.39|24152.39|24233.07|24153.07|24233.07|24153.07|24231.63|24151.63|10
1736091050000|2025-01-05 15:30:50|24233.23|24153.23|24235.37|24155.37|24235.37|24155.37|24233.23|24153.23|9
1736091060000|2025-01-05 15:31:00|24235.29|24155.29|24235.8|24155.8|24237.35|24157.35|24235.21|24155.21|10
1736091070000|2025-01-05 15:31:10|24236.1|24156.1|24236.25|24156.25|24237.05|24157.05|24236.02|24156.02|10
1736091080000|2025-01-05 15:31:20|24235.92|24155.92|24241.55|24161.55|24241.55|24161.55|24235.4|24155.4|10
1736091090000|2025-01-05 15:31:30|24246.06|24166.06|24261.57|24181.57|24261.57|24181.57|24246.06|24166.06|10
1736091100000|2025-01-05 15:31:40|24262.56|24182.56|24264.24|24184.24|24264.24|24184.24|24260.85|24180.85|10
1736091110000|2025-01-05 15:31:50|24265.15|24185.15|24265.99|24185.99|24269.18|24189.18|24265.15|24185.15|10
1736091120000|2025-01-05 15:32:00|24266.09|24186.09|24268.43|24188.43|24268.43|24188.43|24265.3|24185.3|9
1736091130000|2025-01-05 15:32:10|24268.91|24188.91|24270.1|24190.1|24271.31|24191.31|24268.91|24188.91|10
1736091140000|2025-01-05 15:32:20|24270.62|24190.62|24272.4|24192.4|24274.34|24194.34|24270.62|24190.62|10
1736091150000|2025-01-05 15:32:30|24272.44|24192.44|24272.8|24192.8|24273.41|24193.41|24272.44|24192.44|9
1736091160000|2025-01-05 15:32:40|24273.07|24193.07|24273.99|24193.99|24274.33|24194.33|24273.07|24193.07|10
1736091170000|2025-01-05 15:32:50|24273.68|24193.68|24276.1|24196.1|24276.39|24196.39|24273.68|24193.68|10
1736091180000|2025-01-05 15:33:00|24276.38|24196.38|24278.35|24198.35|24278.85|24198.85|24276.38|24196.38|10
1736091190000|2025-01-05 15:33:10|24278.36|24198.36|24276.32|24196.32|24278.36|24198.36|24276.32|24196.32|10
1736091200000|2025-01-05 15:33:20|24276.29|24196.29|24274.26|24194.26|24276.29|24196.29|24274.26|24194.26|10
1736091210000|2025-01-05 15:33:30|24274.63|24194.63|24268.32|24188.32|24274.63|24194.63|24268.32|24188.32|10
1736091220000|2025-01-05 15:33:40|24268.7|24188.7|24267.95|24187.95|24268.7|24188.7|24267.53|24187.53|10
1736091230000|2025-01-05 15:33:50|24268.04|24188.04|24269|24189|24269.97|24189.97|24268.04|24188.04|10
1736091240000|2025-01-05 15:34:00|24269.12|24189.12|24268.12|24188.12|24269.12|24189.12|24267.76|24187.76|9
1736091250000|2025-01-05 15:34:10|24268.11|24188.11|24268.92|24188.92|24268.92|24188.92|24268.11|24188.11|10
1736091260000|2025-01-05 15:34:20|24268.87|24188.87|24267.76|24187.76|24269.05|24189.05|24267.76|24187.76|9
1736091270000|2025-01-05 15:34:30|24267.59|24187.59|24270.73|24190.73|24270.86|24190.86|24266.76|24186.76|10
1736091280000|2025-01-05 15:34:40|24270.65|24190.65|24269.85|24189.85|24270.65|24190.65|24269|24189|10
1736091290000|2025-01-05 15:34:50|24269.01|24189.01|24267.44|24187.44|24269.01|24189.01|24267.12|24187.12|10
1736091300000|2025-01-05 15:35:00|24267.53|24187.53|24268.64|24188.64|24268.64|24188.64|24266.86|24186.86|10
1736091310000|2025-01-05 15:35:10|24268.87|24188.87|24269.06|24189.06|24270.2|24190.2|24268.48|24188.48|10
1736091320000|2025-01-05 15:35:20|24268.43|24188.43|24270.09|24190.09|24270.4|24190.4|24268.43|24188.43|10
1736091330000|2025-01-05 15:35:30|24269.77|24189.77|24269.83|24189.83|24270.28|24190.28|24269.74|24189.74|10
1736091340000|2025-01-05 15:35:40|24269.82|24189.82|24269.94|24189.94|24270|24190|24269.72|24189.72|10
1736091350000|2025-01-05 15:35:50|24269.95|24189.95|24271.12|24191.12|24271.12|24191.12|24269.82|24189.82|10
1736091360000|2025-01-05 15:36:00|24271.24|24191.24|24272.21|24192.21|24272.21|24192.21|24270.63|24190.63|10
1736091370000|2025-01-05 15:36:10|24272.71|24192.71|24278.45|24198.45|24278.45|24198.45|24272.71|24192.71|10
1736091380000|2025-01-05 15:36:20|24279.32|24199.32|24283.99|24203.99|24283.99|24203.99|24279.17|24199.17|10
1736091390000|2025-01-05 15:36:30|24284.65|24204.65|24287.83|24207.83|24288.76|24208.76|24284.64|24204.64|10
1736091400000|2025-01-05 15:36:40|24287.68|24207.68|24287.58|24207.58|24289.52|24209.52|24287.58|24207.58|10
1736091410000|2025-01-05 15:36:50|24287|24207|24287.58|24207.58|24287.9|24207.9|24285.48|24205.48|10
1736091420000|2025-01-05 15:37:00|24287.72|24207.72|24292.24|24212.24|24292.59|24212.59|24287.72|24207.72|10
1736091430000|2025-01-05 15:37:10|24292.8|24212.8|24294.97|24214.97|24294.97|24214.97|24292.73|24212.73|10
1736091440000|2025-01-05 15:37:20|24295.55|24215.55|24299.89|24219.89|24299.89|24219.89|24295.55|24215.55|10
1736091450000|2025-01-05 15:37:30|24300.62|24220.62|24303.71|24223.71|24304.38|24224.38|24300.48|24220.48|10
1736091460000|2025-01-05 15:37:40|24303.49|24223.49|24302.5|24222.5|24305.92|24225.92|24302.5|24222.5|10
1736091470000|2025-01-05 15:37:50|24302.1|24222.1|24304.25|24224.25|24305.33|24225.33|24302.1|24222.1|10
1736091480000|2025-01-05 15:38:00|24303.48|24223.48|24300.42|24220.42|24303.48|24223.48|24300.42|24220.42|10
1736091490000|2025-01-05 15:38:10|24300.85|24220.85|24301.01|24221.01|24301.59|24221.59|24299.3|24219.3|10
1736091500000|2025-01-05 15:38:20|24299.28|24219.28|24298.25|24218.25|24300.06|24220.06|24298.21|24218.21|10
1736091510000|2025-01-05 15:38:30|24298.26|24218.26|24296.59|24216.59|24298.26|24218.26|24296.59|24216.59|10
1736091520000|2025-01-05 15:38:40|24296.22|24216.22|24294.48|24214.48|24296.22|24216.22|24294.17|24214.17|10
1736091530000|2025-01-05 15:38:50|24294.17|24214.17|24295.41|24215.41|24295.41|24215.41|24293.95|24213.95|10
1736091540000|2025-01-05 15:39:00|24295.72|24215.72|24293.88|24213.88|24295.72|24215.72|24293.43|24213.43|10
1736091550000|2025-01-05 15:39:10|24294.54|24214.54|24292.89|24212.89|24295.11|24215.11|24292.52|24212.52|10
1736091560000|2025-01-05 15:39:20|24292.5|24212.5|24293.55|24213.55|24293.67|24213.67|24292.5|24212.5|10
1736091570000|2025-01-05 15:39:30|24293.91|24213.91|24292.19|24212.19|24293.93|24213.93|24292.13|24212.13|10
1736091580000|2025-01-05 15:39:40|24292.01|24212.01|24292.89|24212.89|24292.89|24212.89|24291.37|24211.37|10
1736091590000|2025-01-05 15:39:50|24292.44|24212.44|24291.23|24211.23|24292.44|24212.44|24290.69|24210.69|10
1736091600000|2025-01-05 15:40:00|24291.35|24211.35|24288.97|24208.97|24291.35|24211.35|24288.93|24208.93|10
1736091610000|2025-01-05 15:40:10|24288.49|24208.49|24288.77|24208.77|24288.84|24208.84|24287.62|24207.62|10
1736091620000|2025-01-05 15:40:20|24288.84|24208.84|24292.34|24212.34|24292.34|24212.34|24288.84|24208.84|10
1736091630000|2025-01-05 15:40:30|24292.33|24212.33|24292.5|24212.5|24293.25|24213.25|24291.69|24211.69|10
1736091640000|2025-01-05 15:40:40|24292.39|24212.39|24289.72|24209.72|24292.39|24212.39|24289.7|24209.7|10
1736091650000|2025-01-05 15:40:50|24289.78|24209.78|24290.68|24210.68|24290.68|24210.68|24289.32|24209.32|10
1736091660000|2025-01-05 15:41:00|24290.92|24210.92|24294.05|24214.05|24294.26|24214.26|24290.92|24210.92|9
1736091670000|2025-01-05 15:41:10|24293.78|24213.78|24287.99|24207.99|24293.78|24213.78|24287.86|24207.86|10
1736091680000|2025-01-05 15:41:20|24287.58|24207.58|24286.36|24206.36|24287.59|24207.59|24286.36|24206.36|10
1736091690000|2025-01-05 15:41:30|24286.06|24206.06|24286.97|24206.97|24287.27|24207.27|24285.98|24205.98|10
1736091700000|2025-01-05 15:41:40|24287.28|24207.28|24284.75|24204.75|24287.28|24207.28|24284.75|24204.75|10
1736091710000|2025-01-05 15:41:50|24285.02|24205.02|24284.83|24204.83|24285.02|24205.02|24284|24204|10
1736091720000|2025-01-05 15:42:00|24284.84|24204.84|24282.23|24202.23|24284.84|24204.84|24282.23|24202.23|10
1736091730000|2025-01-05 15:42:10|24281.74|24201.74|24282.23|24202.23|24282.23|24202.23|24281.61|24201.61|10
1736091740000|2025-01-05 15:42:20|24282.16|24202.16|24281.82|24201.82|24282.54|24202.54|24281.57|24201.57|9
1736091750000|2025-01-05 15:42:30|24281.74|24201.74|24282.64|24202.64|24282.94|24202.94|24281.62|24201.62|9
1736091760000|2025-01-05 15:42:40|24282.69|24202.69|24285.17|24205.17|24285.17|24205.17|24282.69|24202.69|9
1736091770000|2025-01-05 15:42:50|24285.33|24205.33|24285.17|24205.17|24285.33|24205.33|24284.48|24204.48|9
1736091780000|2025-01-05 15:43:00|24285.26|24205.26|24283.58|24203.58|24285.3|24205.3|24283.58|24203.58|10
1736091790000|2025-01-05 15:43:10|24282.83|24202.83|24279.72|24199.72|24282.83|24202.83|24279.72|24199.72|10
1736091800000|2025-01-05 15:43:20|24278.59|24198.59|24279|24199|24279.18|24199.18|24278.47|24198.47|9
1736091810000|2025-01-05 15:43:30|24279.19|24199.19|24279.47|24199.47|24279.47|24199.47|24278.76|24198.76|9
1736091820000|2025-01-05 15:43:40|24279.57|24199.57|24279.48|24199.48|24280.29|24200.29|24279.48|24199.48|10
1736091830000|2025-01-05 15:43:50|24279.33|24199.33|24279.87|24199.87|24279.97|24199.97|24278.83|24198.83|10
1736091840000|2025-01-05 15:44:00|24280.29|24200.29|24282.02|24202.02|24282.02|24202.02|24280.29|24200.29|10
1736091850000|2025-01-05 15:44:10|24281.79|24201.79|24281.5|24201.5|24282.03|24202.03|24281.12|24201.12|10
1736091860000|2025-01-05 15:44:20|24281.16|24201.16|24280.4|24200.4|24281.16|24201.16|24280.19|24200.19|10
1736091870000|2025-01-05 15:44:30|24280.46|24200.46|24281.1|24201.1|24281.47|24201.47|24280.46|24200.46|10
1736091880000|2025-01-05 15:44:40|24280.77|24200.77|24281.16|24201.16|24281.94|24201.94|24280.77|24200.77|10
1736091890000|2025-01-05 15:44:50|24281.23|24201.23|24281.47|24201.47|24281.62|24201.62|24281.04|24201.04|10
1736091900000|2025-01-05 15:45:00|24281.04|24201.04|24280.29|24200.29|24281.05|24201.05|24280.12|24200.12|10
1736091910000|2025-01-05 15:45:10|24280.33|24200.33|24281.61|24201.61|24281.61|24201.61|24280.33|24200.33|8
1736091920000|2025-01-05 15:45:20|24282.21|24202.21|24283.41|24203.41|24283.41|24203.41|24282.21|24202.21|10
1736091930000|2025-01-05 15:45:30|24282.27|24202.27|24280.54|24200.54|24282.57|24202.57|24280.54|24200.54|10
1736091940000|2025-01-05 15:45:40|24280.31|24200.31|24276.19|24196.19|24280.31|24200.31|24276.19|24196.19|10
1736091950000|2025-01-05 15:45:50|24275.43|24195.43|24273.84|24193.84|24275.43|24195.43|24273.62|24193.62|9
1736091960000|2025-01-05 15:46:00|24274.22|24194.22|24274.01|24194.01|24275.98|24195.98|24274.01|24194.01|9
1736091970000|2025-01-05 15:46:10|24274.1|24194.1|24270.99|24190.99|24274.1|24194.1|24270.99|24190.99|10
1736091980000|2025-01-05 15:46:20|24271.03|24191.03|24269.33|24189.33|24271.03|24191.03|24269.33|24189.33|10
1736091990000|2025-01-05 15:46:30|24269.26|24189.26|24271.39|24191.39|24271.72|24191.72|24269.26|24189.26|9
1736092000000|2025-01-05 15:46:40|24271.64|24191.64|24268.73|24188.73|24271.71|24191.71|24268.73|24188.73|10
1736092010000|2025-01-05 15:46:50|24268.64|24188.64|24271.29|24191.29|24271.29|24191.29|24268.64|24188.64|10
1736092020000|2025-01-05 15:47:00|24270.79|24190.79|24271.45|24191.45|24271.72|24191.72|24270.37|24190.37|10
1736092030000|2025-01-05 15:47:10|24271.67|24191.67|24275.31|24195.31|24275.31|24195.31|24271.67|24191.67|9
1736092040000|2025-01-05 15:47:20|24275.27|24195.27|24277.57|24197.57|24277.57|24197.57|24275.16|24195.16|10
1736092050000|2025-01-05 15:47:30|24277.64|24197.64|24277.51|24197.51|24277.64|24197.64|24277.33|24197.33|10
1736092060000|2025-01-05 15:47:40|24277.95|24197.95|24280.12|24200.12|24280.56|24200.56|24277.95|24197.95|10
1736092070000|2025-01-05 15:47:50|24281.15|24201.15|24281.4|24201.4|24281.6|24201.6|24281|24201|10
1736092080000|2025-01-05 15:48:00|24281.42|24201.42|24277.48|24197.48|24281.42|24201.42|24277.48|24197.48|10
1736092090000|2025-01-05 15:48:10|24276.65|24196.65|24276.13|24196.13|24276.79|24196.79|24276.13|24196.13|10
1736092100000|2025-01-05 15:48:20|24275.97|24195.97|24276.22|24196.22|24276.28|24196.28|24275.3|24195.3|10
1736092110000|2025-01-05 15:48:30|24276.35|24196.35|24274.48|24194.48|24276.35|24196.35|24274.48|24194.48|10
1736092120000|2025-01-05 15:48:40|24274.6|24194.6|24277.18|24197.18|24277.42|24197.42|24273.75|24193.75|10
1736092130000|2025-01-05 15:48:50|24277.28|24197.28|24276.72|24196.72|24277.28|24197.28|24276.12|24196.12|10
1736092140000|2025-01-05 15:49:00|24276.87|24196.87|24277.11|24197.11|24277.33|24197.33|24276.87|24196.87|10
1736092150000|2025-01-05 15:49:10|24277.2|24197.2|24280.1|24200.1|24280.32|24200.32|24277.2|24197.2|10
1736092160000|2025-01-05 15:49:20|24280.31|24200.31|24277.07|24197.07|24280.52|24200.52|24277.07|24197.07|9
1736092170000|2025-01-05 15:49:30|24277.05|24197.05|24275.95|24195.95|24277.05|24197.05|24275.91|24195.91|10
1736092180000|2025-01-05 15:49:40|24275.68|24195.68|24275.6|24195.6|24276.49|24196.49|24275.6|24195.6|10
1736092190000|2025-01-05 15:49:50|24276.03|24196.03|24274.53|24194.53|24276.32|24196.32|24274.53|24194.53|10
1736092200000|2025-01-05 15:50:00|24274.52|24194.52|24275.5|24195.5|24275.58|24195.58|24274.52|24194.52|9
1736092210000|2025-01-05 15:50:10|24275.37|24195.37|24273.11|24193.11|24275.37|24195.37|24273.11|24193.11|10
1736092220000|2025-01-05 15:50:20|24272.45|24192.45|24269.69|24189.69|24272.45|24192.45|24269.64|24189.64|10
1736092230000|2025-01-05 15:50:30|24269.41|24189.41|24271.31|24191.31|24271.51|24191.51|24269.41|24189.41|9
1736092240000|2025-01-05 15:50:40|24271.77|24191.77|24273.04|24193.04|24273.69|24193.69|24271.77|24191.77|10
1736092250000|2025-01-05 15:50:50|24272.94|24192.94|24270.74|24190.74|24272.94|24192.94|24270.72|24190.72|10
1736092260000|2025-01-05 15:51:00|24270.63|24190.63|24271.96|24191.96|24271.96|24191.96|24270.63|24190.63|10
1736092270000|2025-01-05 15:51:10|24271.81|24191.81|24271.39|24191.39|24271.81|24191.81|24270.43|24190.43|10
1736092280000|2025-01-05 15:51:20|24271.73|24191.73|24272.69|24192.69|24272.92|24192.92|24271.64|24191.64|9
1736092290000|2025-01-05 15:51:30|24272.84|24192.84|24274.25|24194.25|24274.25|24194.25|24272.05|24192.05|10
1736092300000|2025-01-05 15:51:40|24274.17|24194.17|24273.66|24193.66|24274.17|24194.17|24273.66|24193.66|10
1736092310000|2025-01-05 15:51:50|24273.65|24193.65|24272.62|24192.62|24273.79|24193.79|24272.48|24192.48|10
1736092320000|2025-01-05 15:52:00|24272.77|24192.77|24272.51|24192.51|24272.77|24192.77|24272.31|24192.31|10
1736092330000|2025-01-05 15:52:10|24272.5|24192.5|24273.25|24193.25|24273.25|24193.25|24272.33|24192.33|10
1736092340000|2025-01-05 15:52:20|24273.47|24193.47|24273.66|24193.66|24273.66|24193.66|24272.23|24192.23|10
1736092350000|2025-01-05 15:52:30|24273.61|24193.61|24273.27|24193.27|24273.91|24193.91|24273.27|24193.27|10
1736092360000|2025-01-05 15:52:40|24273.79|24193.79|24273.21|24193.21|24273.88|24193.88|24273.12|24193.12|10
1736092370000|2025-01-05 15:52:50|24269.5|24189.5|24269.28|24189.28|24270.3|24190.3|24269.28|24189.28|9
1736092380000|2025-01-05 15:53:00|24268.48|24188.48|24269.02|24189.02|24269.02|24189.02|24267.27|24187.27|10
1736092390000|2025-01-05 15:53:10|24268.52|24188.52|24269.51|24189.51|24269.51|24189.51|24268.38|24188.38|10
1736092400000|2025-01-05 15:53:20|24269.46|24189.46|24272.31|24192.31|24272.31|24192.31|24269.46|24189.46|10
1736092410000|2025-01-05 15:53:30|24272.3|24192.3|24271.47|24191.47|24273.01|24193.01|24271.25|24191.25|10
1736092420000|2025-01-05 15:53:40|24271.05|24191.05|24269.45|24189.45|24271.05|24191.05|24269.45|24189.45|9
1736092430000|2025-01-05 15:53:50|24269.18|24189.18|24270.34|24190.34|24270.34|24190.34|24269.18|24189.18|10
1736092440000|2025-01-05 15:54:00|24270.49|24190.49|24272.21|24192.21|24272.82|24192.82|24270.49|24190.49|9
1736092450000|2025-01-05 15:54:10|24272.07|24192.07|24269.61|24189.61|24272.07|24192.07|24269.61|24189.61|10
1736092460000|2025-01-05 15:54:20|24269.6|24189.6|24268.2|24188.2|24269.6|24189.6|24268.2|24188.2|10
1736092470000|2025-01-05 15:54:30|24268.5|24188.5|24267.7|24187.7|24268.67|24188.67|24267.24|24187.24|10
1736092480000|2025-01-05 15:54:40|24267.97|24187.97|24266.97|24186.97|24268.09|24188.09|24266.97|24186.97|10
1736092490000|2025-01-05 15:54:50|24267|24187|24265.38|24185.38|24267|24187|24265.38|24185.38|10
1736092500000|2025-01-05 15:55:00|24265.18|24185.18|24263.01|24183.01|24265.56|24185.56|24262.98|24182.98|10
1736092510000|2025-01-05 15:55:10|24263.59|24183.59|24263.71|24183.71|24263.71|24183.71|24263.59|24183.59|9
1736092520000|2025-01-05 15:55:20|24263.76|24183.76|24263.76|24183.76|24264.45|24184.45|24263.63|24183.63|10
1736092530000|2025-01-05 15:55:30|24263.77|24183.77|24263.62|24183.62|24263.99|24183.99|24263.62|24183.62|8
1736092540000|2025-01-05 15:55:40|24263.48|24183.48|24262.69|24182.69|24263.58|24183.58|24262.61|24182.61|9
1736092550000|2025-01-05 15:55:50|24262.67|24182.67|24262.79|24182.79|24262.79|24182.79|24262.42|24182.42|8
1736092560000|2025-01-05 15:56:00|24262.75|24182.75|24262.79|24182.79|24263.02|24183.02|24262.68|24182.68|9
1736092570000|2025-01-05 15:56:10|24262.83|24182.83|24262.39|24182.39|24262.84|24182.84|24262.25|24182.25|9
1736092580000|2025-01-05 15:56:20|24262.29|24182.29|24266.87|24186.87|24266.87|24186.87|24262.29|24182.29|9
1736092590000|2025-01-05 15:56:30|24266.78|24186.78|24265.79|24185.79|24266.78|24186.78|24265.64|24185.64|9
1736092600000|2025-01-05 15:56:40|24265.94|24185.94|24267.78|24187.78|24267.78|24187.78|24265.94|24185.94|9
1736092610000|2025-01-05 15:56:50|24267.56|24187.56|24267.93|24187.93|24268.65|24188.65|24267.56|24187.56|9
1736092620000|2025-01-05 15:57:00|24267.98|24187.98|24268.53|24188.53|24268.91|24188.91|24267.98|24187.98|10
1736092630000|2025-01-05 15:57:10|24268.61|24188.61|24268.79|24188.79|24269.03|24189.03|24268.29|24188.29|10
1736092640000|2025-01-05 15:57:20|24268.75|24188.75|24268.55|24188.55|24268.87|24188.87|24268.55|24188.55|9
1736092650000|2025-01-05 15:57:30|24268.72|24188.72|24267.77|24187.77|24268.72|24188.72|24267.77|24187.77|10
1736092660000|2025-01-05 15:57:40|24267.84|24187.84|24267.78|24187.78|24267.84|24187.84|24267.4|24187.4|10
1736092670000|2025-01-05 15:57:50|24267.8|24187.8|24268.38|24188.38|24268.38|24188.38|24267.59|24187.59|9
1736092680000|2025-01-05 15:58:00|24268.16|24188.16|24270.23|24190.23|24270.23|24190.23|24268.16|24188.16|8
1736092690000|2025-01-05 15:58:10|24270.32|24190.32|24269.97|24189.97|24270.32|24190.32|24269.58|24189.58|10
1736092700000|2025-01-05 15:58:20|24270.17|24190.17|24270.39|24190.39|24270.39|24190.39|24269.77|24189.77|9
1736092710000|2025-01-05 15:58:30|24270.43|24190.43|24269.07|24189.07|24270.7|24190.7|24269.07|24189.07|10
1736092720000|2025-01-05 15:58:40|24269.08|24189.08|24267.59|24187.59|24269.08|24189.08|24267.59|24187.59|10
1736092730000|2025-01-05 15:58:50|24266.38|24186.38|24265.19|24185.19|24266.38|24186.38|24265.02|24185.02|9
1736092740000|2025-01-05 15:59:00|24265.02|24185.02|24261.53|24181.53|24265.9|24185.9|24261.53|24181.53|10
1736092750000|2025-01-05 15:59:10|24261.5|24181.5|24259.84|24179.84|24261.5|24181.5|24259.84|24179.84|10
1736092760000|2025-01-05 15:59:20|24259.7|24179.7|24259.03|24179.03|24259.7|24179.7|24258.95|24178.95|8
1736092770000|2025-01-05 15:59:30|24259.11|24179.11|24261.45|24181.45|24261.45|24181.45|24258.76|24178.76|8
1736092780000|2025-01-05 15:59:40|24261.27|24181.27|24255.34|24175.34|24262.19|24182.19|24255.23|24175.23|10
1736092790000|2025-01-05 15:59:50|24255.23|24175.23|24255.35|24175.35|24255.35|24175.35|24255.03|24175.03|10
1736092800000|2025-01-05 16:00:00|24255.42|24175.42|24255.83|24175.83|24257.07|24177.07|24255.42|24175.42|10
1736092810000|2025-01-05 16:00:10|24255.69|24175.69|24254.19|24174.19|24255.69|24175.69|24254.19|24174.19|9
1736092820000|2025-01-05 16:00:20|24254.16|24174.16|24256.6|24176.6|24256.6|24176.6|24254.15|24174.15|10
1736092830000|2025-01-05 16:00:30|24256.29|24176.29|24253.13|24173.13|24256.29|24176.29|24253.13|24173.13|10
1736092840000|2025-01-05 16:00:40|24253.25|24173.25|24250.37|24170.37|24253.25|24173.25|24250.37|24170.37|10
1736092850000|2025-01-05 16:00:50|24248.1|24168.1|24241.82|24161.82|24248.1|24168.1|24241.5|24161.5|10
1736092860000|2025-01-05 16:01:00|24241.95|24161.95|24243.44|24163.44|24243.44|24163.44|24241.49|24161.49|9
1736092870000|2025-01-05 16:01:10|24243.29|24163.29|24239.77|24159.77|24243.29|24163.29|24239.52|24159.52|10
1736092880000|2025-01-05 16:01:20|24239.72|24159.72|24241.08|24161.08|24241.08|24161.08|24238.06|24158.06|9
1736092890000|2025-01-05 16:01:30|24241.33|24161.33|24246.71|24166.71|24246.71|24166.71|24241.33|24161.33|10
1736092900000|2025-01-05 16:01:40|24247.47|24167.47|24248.68|24168.68|24249.27|24169.27|24247.47|24167.47|10
1736092910000|2025-01-05 16:01:50|24249.12|24169.12|24249.81|24169.81|24249.81|24169.81|24249.12|24169.12|10
1736092920000|2025-01-05 16:02:00|24250.29|24170.29|24253.91|24173.91|24253.91|24173.91|24249.28|24169.28|10
1736092930000|2025-01-05 16:02:10|24253.9|24173.9|24252.2|24172.2|24253.9|24173.9|24251.15|24171.15|10
1736092940000|2025-01-05 16:02:20|24252.14|24172.14|24250.5|24170.5|24252.14|24172.14|24249.05|24169.05|10
1736092950000|2025-01-05 16:02:30|24250.55|24170.55|24252.62|24172.62|24253.02|24173.02|24250.55|24170.55|10
1736092960000|2025-01-05 16:02:40|24252.53|24172.53|24252.5|24172.5|24253.23|24173.23|24252.5|24172.5|10
1736092970000|2025-01-05 16:02:50|24252.04|24172.04|24251.8|24171.8|24252.54|24172.54|24251.62|24171.62|10
1736092980000|2025-01-05 16:03:00|24251.65|24171.65|24251.31|24171.31|24252.96|24172.96|24251.29|24171.29|10
1736092990000|2025-01-05 16:03:10|24251.34|24171.34|24253.3|24173.3|24253.3|24173.3|24251.32|24171.32|10
1736093000000|2025-01-05 16:03:20|24253.8|24173.8|24259.11|24179.11|24259.11|24179.11|24253.8|24173.8|10
1736093010000|2025-01-05 16:03:30|24261.75|24181.75|24264.8|24184.8|24264.8|24184.8|24261.63|24181.63|10
1736093020000|2025-01-05 16:03:40|24264.64|24184.64|24272.79|24192.79|24272.79|24192.79|24264.64|24184.64|9
1736093030000|2025-01-05 16:03:50|24271.95|24191.95|24278.65|24198.65|24278.65|24198.65|24271.95|24191.95|10
1736093040000|2025-01-05 16:04:00|24279.32|24199.32|24284.86|24204.86|24284.86|24204.86|24279.32|24199.32|10
1736093050000|2025-01-05 16:04:10|24285.74|24205.74|24283.31|24203.31|24285.87|24205.87|24282.71|24202.71|10
1736093060000|2025-01-05 16:04:20|24283.56|24203.56|24282.93|24202.93|24283.56|24203.56|24281.82|24201.82|10
1736093070000|2025-01-05 16:04:30|24282.91|24202.91|24281.97|24201.97|24282.93|24202.93|24281.97|24201.97|10
1736093080000|2025-01-05 16:04:40|24282.26|24202.26|24281.15|24201.15|24282.26|24202.26|24280.87|24200.87|10
1736093090000|2025-01-05 16:04:50|24281.39|24201.39|24284.98|24204.98|24285.11|24205.11|24281.39|24201.39|10
1736093100000|2025-01-05 16:05:00|24284.66|24204.66|24283.84|24203.84|24284.9|24204.9|24283.3|24203.3|9
1736093110000|2025-01-05 16:05:10|24283.75|24203.75|24284.4|24204.4|24284.45|24204.45|24283.75|24203.75|9
1736093120000|2025-01-05 16:05:20|24284.36|24204.36|24287.6|24207.6|24287.6|24207.6|24284.36|24204.36|10
1736093130000|2025-01-05 16:05:30|24288.03|24208.03|24288.52|24208.52|24288.81|24208.81|24288.03|24208.03|10
1736093140000|2025-01-05 16:05:40|24289.3|24209.3|24289.62|24209.62|24290|24210|24289.13|24209.13|10
1736093150000|2025-01-05 16:05:50|24289.74|24209.74|24291.79|24211.79|24292.16|24212.16|24289.74|24209.74|10
1736093160000|2025-01-05 16:06:00|24291.87|24211.87|24291.99|24211.99|24291.99|24211.99|24291.63|24211.63|10
1736093170000|2025-01-05 16:06:10|24291.84|24211.84|24290.83|24210.83|24291.84|24211.84|24290.83|24210.83|10
1736093180000|2025-01-05 16:06:20|24292.88|24212.88|24290.83|24210.83|24293.2|24213.2|24290.83|24210.83|8
1736093190000|2025-01-05 16:06:30|24290.42|24210.42|24292.12|24212.12|24292.32|24212.32|24290.42|24210.42|9
1736093200000|2025-01-05 16:06:40|24292.93|24212.93|24294.55|24214.55|24297.03|24217.03|24292.83|24212.83|10
1736093210000|2025-01-05 16:06:50|24294.58|24214.58|24294.91|24214.91|24294.91|24214.91|24294.27|24214.27|10
1736093220000|2025-01-05 16:07:00|24294.41|24214.41|24295.27|24215.27|24295.27|24215.27|24293.88|24213.88|10
1736093230000|2025-01-05 16:07:10|24295.61|24215.61|24295.55|24215.55|24295.61|24215.61|24294.77|24214.77|8
1736093240000|2025-01-05 16:07:20|24295.54|24215.54|24297.96|24217.96|24297.96|24217.96|24295.54|24215.54|10
1736093250000|2025-01-05 16:07:30|24297.68|24217.68|24298.26|24218.26|24298.26|24218.26|24295.71|24215.71|10
1736093260000|2025-01-05 16:07:40|24301.53|24221.53|24311.43|24231.43|24311.43|24231.43|24301.53|24221.53|10
1736093270000|2025-01-05 16:07:50|24311.87|24231.87|24311.34|24231.34|24312.58|24232.58|24311.26|24231.26|10
1736093280000|2025-01-05 16:08:00|24310.96|24230.96|24311.35|24231.35|24311.35|24231.35|24310.4|24230.4|10
1736093290000|2025-01-05 16:08:10|24311.6|24231.6|24306.57|24226.57|24311.6|24231.6|24306.57|24226.57|10
1736093300000|2025-01-05 16:08:20|24306.31|24226.31|24306.27|24226.27|24306.82|24226.82|24305.91|24225.91|10
1736093310000|2025-01-05 16:08:30|24308.68|24228.68|24310.06|24230.06|24310.06|24230.06|24308.13|24228.13|10
1736093320000|2025-01-05 16:08:40|24310.47|24230.47|24309.42|24229.42|24310.47|24230.47|24309.32|24229.32|10
1736093330000|2025-01-05 16:08:50|24309.37|24229.37|24309.89|24229.89|24310.1|24230.1|24309.09|24229.09|10
1736093340000|2025-01-05 16:09:00|24309.73|24229.73|24309.12|24229.12|24310.75|24230.75|24309.12|24229.12|10
1736093350000|2025-01-05 16:09:10|24309.26|24229.26|24311.69|24231.69|24311.73|24231.73|24309.26|24229.26|8
1736093360000|2025-01-05 16:09:20|24311.09|24231.09|24308.57|24228.57|24311.09|24231.09|24308.57|24228.57|10
1736093370000|2025-01-05 16:09:30|24306.58|24226.58|24302.15|24222.15|24306.58|24226.58|24302.15|24222.15|9
1736093380000|2025-01-05 16:09:40|24302.12|24222.12|24303.12|24223.12|24303.12|24223.12|24301.96|24221.96|9
1736093390000|2025-01-05 16:09:50|24303.73|24223.73|24304.91|24224.91|24304.97|24224.97|24303.73|24223.73|10
1736093400000|2025-01-05 16:10:00|24304.98|24224.98|24307.53|24227.53|24307.61|24227.61|24304.98|24224.98|10
1736093410000|2025-01-05 16:10:10|24307.58|24227.58|24308.94|24228.94|24308.94|24228.94|24307.57|24227.57|9
1736093420000|2025-01-05 16:10:20|24309.39|24229.39|24311.59|24231.59|24311.95|24231.95|24309.39|24229.39|10
1736093430000|2025-01-05 16:10:30|24310.04|24230.04|24305.92|24225.92|24310.47|24230.47|24305.92|24225.92|10
1736093440000|2025-01-05 16:10:40|24305.91|24225.91|24304.25|24224.25|24305.91|24225.91|24304.25|24224.25|10
1736093450000|2025-01-05 16:10:50|24304.3|24224.3|24303.94|24223.94|24304.56|24224.56|24303.94|24223.94|10
1736093460000|2025-01-05 16:11:00|24303.49|24223.49|24301.64|24221.64|24303.49|24223.49|24301.64|24221.64|10
1736093470000|2025-01-05 16:11:10|24301.63|24221.63|24300.66|24220.66|24301.63|24221.63|24300.54|24220.54|9
1736093480000|2025-01-05 16:11:20|24300.59|24220.59|24298.2|24218.2|24301.15|24221.15|24298.2|24218.2|10
1736093490000|2025-01-05 16:11:30|24298.04|24218.04|24297.22|24217.22|24298.04|24218.04|24297.15|24217.15|10
1736093500000|2025-01-05 16:11:40|24297.52|24217.52|24297.7|24217.7|24297.74|24217.74|24297.31|24217.31|10
1736093510000|2025-01-05 16:11:50|24297.47|24217.47|24298.17|24218.17|24298.25|24218.25|24297.38|24217.38|10
1736093520000|2025-01-05 16:12:00|24298.13|24218.13|24295.1|24215.1|24298.13|24218.13|24295.1|24215.1|10
1736093530000|2025-01-05 16:12:10|24294.95|24214.95|24295.28|24215.28|24295.81|24215.81|24294.92|24214.92|10
1736093540000|2025-01-05 16:12:20|24295.18|24215.18|24297.14|24217.14|24297.34|24217.34|24295.18|24215.18|9
1736093550000|2025-01-05 16:12:30|24297.13|24217.13|24295.86|24215.86|24297.71|24217.71|24295.86|24215.86|10
1736093560000|2025-01-05 16:12:40|24295.88|24215.88|24295.56|24215.56|24296.18|24216.18|24295.56|24215.56|9
1736093570000|2025-01-05 16:12:50|24295.34|24215.34|24291.57|24211.57|24295.34|24215.34|24291.57|24211.57|9
1736093580000|2025-01-05 16:13:00|24291.55|24211.55|24291.44|24211.44|24291.55|24211.55|24290.22|24210.22|10
1736093590000|2025-01-05 16:13:10|24291.42|24211.42|24290.62|24210.62|24291.42|24211.42|24290.62|24210.62|9
1736093600000|2025-01-05 16:13:20|24290.58|24210.58|24291.7|24211.7|24291.79|24211.79|24290.54|24210.54|10
1736093610000|2025-01-05 16:13:30|24291.68|24211.68|24291.1|24211.1|24291.8|24211.8|24291.07|24211.07|9
1736093620000|2025-01-05 16:13:40|24291.12|24211.12|24288.99|24208.99|24291.12|24211.12|24288.36|24208.36|9
1736093630000|2025-01-05 16:13:50|24289.04|24209.04|24286.44|24206.44|24289.04|24209.04|24286.16|24206.16|9
1736093640000|2025-01-05 16:14:00|24286.39|24206.39|24285.42|24205.42|24286.39|24206.39|24285.15|24205.15|10
1736093650000|2025-01-05 16:14:10|24285.84|24205.84|24279.01|24199.01|24286.21|24206.21|24279.01|24199.01|10
1736093660000|2025-01-05 16:14:20|24278.84|24198.84|24281.3|24201.3|24281.89|24201.89|24278.84|24198.84|10
1736093670000|2025-01-05 16:14:30|24281.79|24201.79|24283.39|24203.39|24283.41|24203.41|24281.34|24201.34|10
1736093680000|2025-01-05 16:14:40|24283.01|24203.01|24281.5|24201.5|24283.03|24203.03|24281.28|24201.28|9
1736093690000|2025-01-05 16:14:50|24282.67|24202.67|24284.17|24204.17|24284.17|24204.17|24282.17|24202.17|10
1736093700000|2025-01-05 16:15:00|24284.09|24204.09|24288.91|24208.91|24288.91|24208.91|24284.03|24204.03|10
1736093710000|2025-01-05 16:15:10|24289.4|24209.4|24288.11|24208.11|24289.67|24209.67|24287.88|24207.88|10
1736093720000|2025-01-05 16:15:20|24287.28|24207.28|24288.51|24208.51|24289.56|24209.56|24286.88|24206.88|10
1736093730000|2025-01-05 16:15:30|24287.79|24207.79|24288.13|24208.13|24289.35|24209.35|24287.46|24207.46|10
1736093740000|2025-01-05 16:15:40|24287.59|24207.59|24285.76|24205.76|24287.59|24207.59|24285.7|24205.7|10
1736093750000|2025-01-05 16:15:50|24285.5|24205.5|24283.89|24203.89|24285.5|24205.5|24283.89|24203.89|8
1736093760000|2025-01-05 16:16:00|24283.35|24203.35|24282|24202|24283.35|24203.35|24282|24202|8
1736093770000|2025-01-05 16:16:10|24281.84|24201.84|24277.02|24197.02|24281.84|24201.84|24277.02|24197.02|10
1736093780000|2025-01-05 16:16:20|24276.82|24196.82|24275.93|24195.93|24276.82|24196.82|24273.88|24193.88|10
1736093790000|2025-01-05 16:16:30|24276.58|24196.58|24272.92|24192.92|24276.58|24196.58|24272.92|24192.92|10
1736093800000|2025-01-05 16:16:40|24273.04|24193.04|24270.78|24190.78|24273.04|24193.04|24270.5|24190.5|10
1736093810000|2025-01-05 16:16:50|24270.27|24190.27|24270.5|24190.5|24270.81|24190.81|24270.27|24190.27|10
1736093820000|2025-01-05 16:17:00|24270.56|24190.56|24269.86|24189.86|24270.56|24190.56|24269.49|24189.49|10
1736093830000|2025-01-05 16:17:10|24269.87|24189.87|24268.99|24188.99|24269.87|24189.87|24268.95|24188.95|10
1736093840000|2025-01-05 16:17:20|24268.83|24188.83|24267.53|24187.53|24269.07|24189.07|24267.49|24187.49|9
1736093850000|2025-01-05 16:17:30|24267.3|24187.3|24261.62|24181.62|24267.3|24187.3|24261.46|24181.46|10
1736093860000|2025-01-05 16:17:40|24261.37|24181.37|24260.33|24180.33|24261.69|24181.69|24260.33|24180.33|10
1736093870000|2025-01-05 16:17:50|24260.31|24180.31|24261.18|24181.18|24261.22|24181.22|24259.58|24179.58|10
1736093880000|2025-01-05 16:18:00|24260.81|24180.81|24259.55|24179.55|24260.81|24180.81|24259.55|24179.55|10
1736093890000|2025-01-05 16:18:10|24259.29|24179.29|24257.18|24177.18|24259.29|24179.29|24257.18|24177.18|10
1736093900000|2025-01-05 16:18:20|24257.07|24177.07|24256.85|24176.85|24257.71|24177.71|24256.85|24176.85|9
1736093910000|2025-01-05 16:18:30|24256.74|24176.74|24258.88|24178.88|24258.88|24178.88|24256.74|24176.74|10
1736093920000|2025-01-05 16:18:40|24258.94|24178.94|24259.33|24179.33|24260.63|24180.63|24258.94|24178.94|10
1736093930000|2025-01-05 16:18:50|24258.96|24178.96|24257.56|24177.56|24258.96|24178.96|24257.48|24177.48|10
1736093940000|2025-01-05 16:19:00|24257.46|24177.46|24256.43|24176.43|24257.46|24177.46|24256.43|24176.43|10
1736093950000|2025-01-05 16:19:10|24256.25|24176.25|24254.47|24174.47|24256.48|24176.48|24254.47|24174.47|10
1736093960000|2025-01-05 16:19:20|24254.31|24174.31|24250.78|24170.78|24254.31|24174.31|24250.78|24170.78|9
1736093970000|2025-01-05 16:19:30|24250.53|24170.53|24251.01|24171.01|24251.01|24171.01|24248.41|24168.41|10
1736093980000|2025-01-05 16:19:40|24250.99|24170.99|24249.8|24169.8|24251.85|24171.85|24249.8|24169.8|10
1736093990000|2025-01-05 16:19:50|24249.81|24169.81|24249.14|24169.14|24249.81|24169.81|24249.04|24169.04|10
1736094000000|2025-01-05 16:20:00|24249.13|24169.13|24245.65|24165.65|24249.13|24169.13|24245.65|24165.65|9
1736094010000|2025-01-05 16:20:10|24245.67|24165.67|24244.84|24164.84|24246.71|24166.71|24244.72|24164.72|10
1736094020000|2025-01-05 16:20:20|24244.44|24164.44|24239.48|24159.48|24244.44|24164.44|24239.48|24159.48|10
1736094030000|2025-01-05 16:20:30|24239.23|24159.23|24239.66|24159.66|24240|24160|24239.23|24159.23|10
1736094040000|2025-01-05 16:20:40|24239.63|24159.63|24239.95|24159.95|24240.42|24160.42|24239.61|24159.61|10
1736094050000|2025-01-05 16:20:50|24239.98|24159.98|24239.78|24159.78|24240.42|24160.42|24239.78|24159.78|9
1736094060000|2025-01-05 16:21:00|24239.95|24159.95|24238.87|24158.87|24240.23|24160.23|24238.87|24158.87|10
1736094070000|2025-01-05 16:21:10|24239.31|24159.31|24238.06|24158.06|24239.45|24159.45|24237.93|24157.93|9
1736094080000|2025-01-05 16:21:20|24237.45|24157.45|24237.53|24157.53|24238.12|24158.12|24237.08|24157.08|10
1736094090000|2025-01-05 16:21:30|24237.09|24157.09|24233.93|24153.93|24237.1|24157.1|24233.93|24153.93|9
1736094100000|2025-01-05 16:21:40|24233.83|24153.83|24231.19|24151.19|24233.83|24153.83|24230.75|24150.75|10
1736094110000|2025-01-05 16:21:50|24231.14|24151.14|24229.55|24149.55|24231.49|24151.49|24229.06|24149.06|10
1736094120000|2025-01-05 16:22:00|24229.19|24149.19|24227.22|24147.22|24229.46|24149.46|24227.2|24147.2|10
1736094130000|2025-01-05 16:22:10|24227.34|24147.34|24226.93|24146.93|24227.34|24147.34|24226.72|24146.72|9
1736094140000|2025-01-05 16:22:20|24227.12|24147.12|24227.75|24147.75|24227.75|24147.75|24227.12|24147.12|10
1736094150000|2025-01-05 16:22:30|24227.91|24147.91|24228.76|24148.76|24228.76|24148.76|24227.76|24147.76|10
1736094160000|2025-01-05 16:22:40|24228.88|24148.88|24229.45|24149.45|24229.63|24149.63|24228.88|24148.88|9
1736094170000|2025-01-05 16:22:50|24229.34|24149.34|24231.14|24151.14|24231.53|24151.53|24229.28|24149.28|10
1736094180000|2025-01-05 16:23:00|24231.06|24151.06|24232.61|24152.61|24232.61|24152.61|24230.92|24150.92|10
1736094190000|2025-01-05 16:23:10|24232.75|24152.75|24235.36|24155.36|24235.36|24155.36|24232.75|24152.75|10
1736094200000|2025-01-05 16:23:20|24236.51|24156.51|24237.37|24157.37|24237.37|24157.37|24236.15|24156.15|10
1736094210000|2025-01-05 16:23:30|24237.29|24157.29|24236.91|24156.91|24237.29|24157.29|24236.75|24156.75|10
1736094220000|2025-01-05 16:23:40|24236.9|24156.9|24240.78|24160.78|24240.78|24160.78|24236.73|24156.73|10
1736094230000|2025-01-05 16:23:50|24241.01|24161.01|24243.75|24163.75|24244.72|24164.72|24240.97|24160.97|10
1736094240000|2025-01-05 16:24:00|24243.67|24163.67|24243.47|24163.47|24243.95|24163.95|24243.47|24163.47|10
1736094250000|2025-01-05 16:24:10|24243.37|24163.37|24242.44|24162.44|24243.37|24163.37|24242.14|24162.14|8
1736094260000|2025-01-05 16:24:20|24242.62|24162.62|24242.16|24162.16|24242.62|24162.62|24241.9|24161.9|9
1736094270000|2025-01-05 16:24:30|24242.24|24162.24|24243.09|24163.09|24243.62|24163.62|24242.24|24162.24|9
1736094280000|2025-01-05 16:24:40|24243.49|24163.49|24244|24164|24244.02|24164.02|24243.49|24163.49|9
1736094290000|2025-01-05 16:24:50|24243.91|24163.91|24244.35|24164.35|24244.35|24164.35|24243.63|24163.63|10
1736094300000|2025-01-05 16:25:00|24244.94|24164.94|24246.47|24166.47|24246.5|24166.5|24244.94|24164.94|10
1736094310000|2025-01-05 16:25:10|24246.16|24166.16|24245.62|24165.62|24246.16|24166.16|24245.33|24165.33|10
1736094320000|2025-01-05 16:25:20|24245.55|24165.55|24245.87|24165.87|24245.9|24165.9|24245.11|24165.11|10
1736094330000|2025-01-05 16:25:30|24245.73|24165.73|24246.35|24166.35|24246.35|24166.35|24245.71|24165.71|10
1736094340000|2025-01-05 16:25:40|24246.36|24166.36|24247.04|24167.04|24247.04|24167.04|24246.36|24166.36|10
1736094350000|2025-01-05 16:25:50|24247.07|24167.07|24247.08|24167.08|24247.12|24167.12|24246.45|24166.45|10
1736094360000|2025-01-05 16:26:00|24246.67|24166.67|24245.04|24165.04|24246.67|24166.67|24243.96|24163.96|10
1736094370000|2025-01-05 16:26:10|24244.97|24164.97|24243.25|24163.25|24244.97|24164.97|24243.17|24163.17|10
1736094380000|2025-01-05 16:26:20|24243|24163|24248.34|24168.34|24248.34|24168.34|24243|24163|10
1736094390000|2025-01-05 16:26:30|24248.23|24168.23|24248.69|24168.69|24248.94|24168.94|24248.23|24168.23|10
1736094400000|2025-01-05 16:26:40|24249.01|24169.01|24246.94|24166.94|24249.1|24169.1|24246.84|24166.84|10
1736094410000|2025-01-05 16:26:50|24247.1|24167.1|24248.34|24168.34|24248.86|24168.86|24246.65|24166.65|10
1736094420000|2025-01-05 16:27:00|24248.18|24168.18|24248.56|24168.56|24248.68|24168.68|24247.92|24167.92|10
1736094430000|2025-01-05 16:27:10|24248.86|24168.86|24250.88|24170.88|24250.88|24170.88|24248.79|24168.79|10
1736094440000|2025-01-05 16:27:20|24251.18|24171.18|24251.26|24171.26|24251.27|24171.27|24250.74|24170.74|10
1736094450000|2025-01-05 16:27:30|24251.39|24171.39|24250.58|24170.58|24251.62|24171.62|24250.58|24170.58|10
1736094460000|2025-01-05 16:27:40|24250.37|24170.37|24251.18|24171.18|24251.27|24171.27|24250.37|24170.37|9
1736094470000|2025-01-05 16:27:50|24251.25|24171.25|24251.21|24171.21|24251.41|24171.41|24251.15|24171.15|10
1736094480000|2025-01-05 16:28:00|24251.18|24171.18|24250.42|24170.42|24251.18|24171.18|24250.42|24170.42|10
1736094490000|2025-01-05 16:28:10|24250.4|24170.4|24248.82|24168.82|24250.4|24170.4|24248.76|24168.76|10
1736094500000|2025-01-05 16:28:20|24248.86|24168.86|24248.12|24168.12|24248.86|24168.86|24248.05|24168.05|10
1736094510000|2025-01-05 16:28:30|24248.14|24168.14|24247.25|24167.25|24248.14|24168.14|24246.81|24166.81|10
1736094520000|2025-01-05 16:28:40|24247.43|24167.43|24244.84|24164.84|24247.43|24167.43|24244.84|24164.84|10
1736094530000|2025-01-05 16:28:50|24244.59|24164.59|24243.75|24163.75|24244.73|24164.73|24243.49|24163.49|10
1736094540000|2025-01-05 16:29:00|24243.94|24163.94|24243.87|24163.87|24243.94|24163.94|24243.12|24163.12|10
1736094550000|2025-01-05 16:29:10|24243.76|24163.76|24243.77|24163.77|24243.93|24163.93|24243.69|24163.69|9
1736094560000|2025-01-05 16:29:20|24243.72|24163.72|24241.12|24161.12|24243.93|24163.93|24241.12|24161.12|9
1736094570000|2025-01-05 16:29:30|24240.95|24160.95|24241.38|24161.38|24241.66|24161.66|24240.82|24160.82|10
1736094580000|2025-01-05 16:29:40|24241.46|24161.46|24242.01|24162.01|24242.12|24162.12|24241.46|24161.46|9
1736094590000|2025-01-05 16:29:50|24242.08|24162.08|24241.82|24161.82|24242.08|24162.08|24241.82|24161.82|9
1736094600000|2025-01-05 16:30:00|24241.33|24161.33|24243.67|24163.67|24243.77|24163.77|24241.22|24161.22|10
1736094610000|2025-01-05 16:30:10|24243.59|24163.59|24238.1|24158.1|24243.59|24163.59|24238.1|24158.1|10
1736094620000|2025-01-05 16:30:20|24238.03|24158.03|24236.55|24156.55|24238.03|24158.03|24236.47|24156.47|10
1736094630000|2025-01-05 16:30:30|24235.4|24155.4|24230.87|24150.87|24235.4|24155.4|24230.87|24150.87|10
1736094640000|2025-01-05 16:30:40|24230.95|24150.95|24226.39|24146.39|24230.95|24150.95|24226.39|24146.39|10
1736094650000|2025-01-05 16:30:50|24225.82|24145.82|24224.8|24144.8|24225.82|24145.82|24224.58|24144.58|10
1736094660000|2025-01-05 16:31:00|24224.57|24144.57|24226.91|24146.91|24226.91|24146.91|24224.38|24144.38|10
1736094670000|2025-01-05 16:31:10|24227.62|24147.62|24228.61|24148.61|24229.06|24149.06|24227.61|24147.61|10
1736094680000|2025-01-05 16:31:20|24227.63|24147.63|24226.1|24146.1|24227.74|24147.74|24226.1|24146.1|9
1736094690000|2025-01-05 16:31:30|24225.78|24145.78|24225.18|24145.18|24225.78|24145.78|24224.85|24144.85|9
1736094700000|2025-01-05 16:31:40|24224.98|24144.98|24224.22|24144.22|24225.01|24145.01|24224.04|24144.04|10
1736094710000|2025-01-05 16:31:50|24224.24|24144.24|24224.05|24144.05|24224.57|24144.57|24224.05|24144.05|10
1736094720000|2025-01-05 16:32:00|24224.14|24144.14|24222.16|24142.16|24224.14|24144.14|24222.16|24142.16|10
1736094730000|2025-01-05 16:32:10|24221.79|24141.79|24219.25|24139.25|24221.79|24141.79|24219.25|24139.25|10
1736094740000|2025-01-05 16:32:20|24218.9|24138.9|24214.02|24134.02|24218.9|24138.9|24214.02|24134.02|10
1736094750000|2025-01-05 16:32:30|24210.39|24130.39|24208.45|24128.45|24210.42|24130.42|24208.45|24128.45|10
1736094760000|2025-01-05 16:32:40|24207.09|24127.09|24205.55|24125.55|24207.29|24127.29|24205.55|24125.55|10
1736094770000|2025-01-05 16:32:50|24204.86|24124.86|24200.54|24120.54|24204.86|24124.86|24200.54|24120.54|10
1736094780000|2025-01-05 16:33:00|24200.17|24120.17|24197.7|24117.7|24200.17|24120.17|24197.53|24117.53|9
1736094790000|2025-01-05 16:33:10|24197.78|24117.78|24195.31|24115.31|24198.52|24118.52|24194.75|24114.75|10
1736094800000|2025-01-05 16:33:20|24195.7|24115.7|24198.26|24118.26|24198.26|24118.26|24195.7|24115.7|10
1736094810000|2025-01-05 16:33:30|24198.28|24118.28|24197.32|24117.32|24198.3|24118.3|24197.32|24117.32|10
1736094820000|2025-01-05 16:33:40|24197.66|24117.66|24197.97|24117.97|24198.14|24118.14|24197.61|24117.61|10
1736094830000|2025-01-05 16:33:50|24197.82|24117.82|24198.37|24118.37|24198.37|24118.37|24197.73|24117.73|10
1736094840000|2025-01-05 16:34:00|24197.81|24117.81|24200.86|24120.86|24200.86|24120.86|24197.81|24117.81|10
1736094850000|2025-01-05 16:34:10|24200.87|24120.87|24200.43|24120.43|24201.08|24121.08|24200.12|24120.12|10
1736094860000|2025-01-05 16:34:20|24199.66|24119.66|24199.68|24119.68|24200.08|24120.08|24199.66|24119.66|10
1736094870000|2025-01-05 16:34:30|24199.44|24119.44|24197.1|24117.1|24199.44|24119.44|24196.9|24116.9|10
1736094880000|2025-01-05 16:34:40|24197.18|24117.18|24197.72|24117.72|24197.72|24117.72|24196.9|24116.9|10
1736094890000|2025-01-05 16:34:50|24197.98|24117.98|24200.28|24120.28|24200.28|24120.28|24197.98|24117.98|10
1736094900000|2025-01-05 16:35:00|24200.45|24120.45|24200.64|24120.64|24201|24121|24200.04|24120.04|10
1736094910000|2025-01-05 16:35:10|24200.13|24120.13|24200.22|24120.22|24200.22|24120.22|24199.59|24119.59|10
1736094920000|2025-01-05 16:35:20|24200.62|24120.62|24199.3|24119.3|24201.04|24121.04|24199.28|24119.28|9
1736094930000|2025-01-05 16:35:30|24199.33|24119.33|24197.81|24117.81|24199.4|24119.4|24197.75|24117.75|9
1736094940000|2025-01-05 16:35:40|24198.64|24118.64|24201.28|24121.28|24201.28|24121.28|24198.64|24118.64|9
1736094950000|2025-01-05 16:35:50|24201.31|24121.31|24201.68|24121.68|24201.68|24121.68|24201.07|24121.07|10
1736094960000|2025-01-05 16:36:00|24201.84|24121.84|24205.86|24125.86|24205.86|24125.86|24201.81|24121.81|10
1736094970000|2025-01-05 16:36:10|24205.93|24125.93|24206.08|24126.08|24206.17|24126.17|24205.57|24125.57|10
1736094980000|2025-01-05 16:36:20|24205.54|24125.54|24201.21|24121.21|24205.54|24125.54|24201.2|24121.2|10
1736094990000|2025-01-05 16:36:30|24201.32|24121.32|24203.71|24123.71|24203.75|24123.75|24201.32|24121.32|10
1736095000000|2025-01-05 16:36:40|24203.75|24123.75|24202.71|24122.71|24203.75|24123.75|24202.71|24122.71|10
1736095010000|2025-01-05 16:36:50|24202.09|24122.09|24200.34|24120.34|24202.09|24122.09|24200.34|24120.34|10
1736095020000|2025-01-05 16:37:00|24200.67|24120.67|24202.32|24122.32|24202.44|24122.44|24200.47|24120.47|10
1736095030000|2025-01-05 16:37:10|24202.05|24122.05|24204.11|24124.11|24204.11|24124.11|24202.05|24122.05|10
1736095040000|2025-01-05 16:37:20|24204.05|24124.05|24209.44|24129.44|24209.44|24129.44|24204.05|24124.05|10
1736095050000|2025-01-05 16:37:30|24209.52|24129.52|24213.56|24133.56|24213.56|24133.56|24209.15|24129.15|10
1736095060000|2025-01-05 16:37:40|24213.47|24133.47|24213.23|24133.23|24213.47|24133.47|24212.88|24132.88|10
1736095070000|2025-01-05 16:37:50|24213.28|24133.28|24213.33|24133.33|24214.28|24134.28|24213.28|24133.28|9
1736095080000|2025-01-05 16:38:00|24213.3|24133.3|24214.19|24134.19|24214.19|24134.19|24213.21|24133.21|10
1736095090000|2025-01-05 16:38:10|24214.24|24134.24|24215.31|24135.31|24215.52|24135.52|24214.24|24134.24|10
1736095100000|2025-01-05 16:38:20|24215.34|24135.34|24218.24|24138.24|24218.24|24138.24|24215.25|24135.25|10
1736095110000|2025-01-05 16:38:30|24218.25|24138.25|24221.14|24141.14|24221.14|24141.14|24218.25|24138.25|10
1736095120000|2025-01-05 16:38:40|24221.41|24141.41|24226.95|24146.95|24227.88|24147.88|24221.41|24141.41|10
1736095130000|2025-01-05 16:38:50|24226|24146|24224.84|24144.84|24226.41|24146.41|24224.4|24144.4|10
1736095140000|2025-01-05 16:39:00|24224.85|24144.85|24223.67|24143.67|24224.93|24144.93|24223.67|24143.67|10
1736095150000|2025-01-05 16:39:10|24223.79|24143.79|24221.87|24141.87|24223.79|24143.79|24220.73|24140.73|10
1736095160000|2025-01-05 16:39:20|24221.24|24141.24|24221.35|24141.35|24221.55|24141.55|24220.87|24140.87|10
1736095170000|2025-01-05 16:39:30|24221.33|24141.33|24220.6|24140.6|24221.33|24141.33|24220.44|24140.44|10
1736095180000|2025-01-05 16:39:40|24220.54|24140.54|24220.67|24140.67|24220.76|24140.76|24220.4|24140.4|7
1736095190000|2025-01-05 16:39:50|24220.62|24140.62|24219.36|24139.36|24220.62|24140.62|24218.97|24138.97|10
1736095200000|2025-01-05 16:40:00|24219.39|24139.39|24220.15|24140.15|24220.15|24140.15|24219.39|24139.39|10
1736095210000|2025-01-05 16:40:10|24220.17|24140.17|24221.83|24141.83|24221.83|24141.83|24220.17|24140.17|9
1736095220000|2025-01-05 16:40:20|24220.99|24140.99|24222.86|24142.86|24222.86|24142.86|24220.99|24140.99|10
1736095230000|2025-01-05 16:40:30|24224.11|24144.11|24221.29|24141.29|24224.15|24144.15|24221.29|24141.29|10
1736095240000|2025-01-05 16:40:40|24220.95|24140.95|24220.31|24140.31|24220.95|24140.95|24219.6|24139.6|9
1736095250000|2025-01-05 16:40:50|24220.17|24140.17|24220.64|24140.64|24220.64|24140.64|24220.17|24140.17|9
1736095260000|2025-01-05 16:41:00|24220.57|24140.57|24218.38|24138.38|24220.57|24140.57|24218.38|24138.38|10
1736095270000|2025-01-05 16:41:10|24217.18|24137.18|24215.12|24135.12|24217.49|24137.49|24215.12|24135.12|10
1736095280000|2025-01-05 16:41:20|24215.04|24135.04|24215.06|24135.06|24215.07|24135.07|24214.67|24134.67|10
1736095290000|2025-01-05 16:41:30|24215.08|24135.08|24218.64|24138.64|24218.64|24138.64|24215.08|24135.08|10
1736095300000|2025-01-05 16:41:40|24218.56|24138.56|24218.15|24138.15|24218.91|24138.91|24218.15|24138.15|9
1736095310000|2025-01-05 16:41:50|24217.65|24137.65|24218.44|24138.44|24218.71|24138.71|24217.43|24137.43|10
1736095320000|2025-01-05 16:42:00|24218.59|24138.59|24219.22|24139.22|24219.22|24139.22|24218.59|24138.59|10
1736095330000|2025-01-05 16:42:10|24217.78|24137.78|24214.6|24134.6|24217.78|24137.78|24214.6|24134.6|9
1736095340000|2025-01-05 16:42:20|24214.91|24134.91|24217.07|24137.07|24217.07|24137.07|24214.91|24134.91|10
1736095350000|2025-01-05 16:42:30|24217.24|24137.24|24214.64|24134.64|24217.27|24137.27|24214.64|24134.64|9
1736095360000|2025-01-05 16:42:40|24214.77|24134.77|24215.01|24135.01|24215.01|24135.01|24213.67|24133.67|10
1736095370000|2025-01-05 16:42:50|24215.06|24135.06|24214.54|24134.54|24215.4|24135.4|24214.54|24134.54|10
1736095380000|2025-01-05 16:43:00|24214.33|24134.33|24213.75|24133.75|24214.33|24134.33|24213.31|24133.31|10
1736095390000|2025-01-05 16:43:10|24213.95|24133.95|24213.26|24133.26|24213.95|24133.95|24213.26|24133.26|9
1736095400000|2025-01-05 16:43:20|24213.4|24133.4|24213.99|24133.99|24213.99|24133.99|24213.2|24133.2|10
1736095410000|2025-01-05 16:43:30|24213.9|24133.9|24213.27|24133.27|24213.97|24133.97|24213.19|24133.19|10
1736095420000|2025-01-05 16:43:40|24213.85|24133.85|24213.75|24133.75|24214.29|24134.29|24213.71|24133.71|9
1736095430000|2025-01-05 16:43:50|24213.93|24133.93|24214.4|24134.4|24214.4|24134.4|24213.52|24133.52|10
1736095440000|2025-01-05 16:44:00|24213.99|24133.99|24210.44|24130.44|24213.99|24133.99|24210.44|24130.44|10
1736095450000|2025-01-05 16:44:10|24210.23|24130.23|24209.15|24129.15|24210.23|24130.23|24209.15|24129.15|10
1736095460000|2025-01-05 16:44:20|24208.89|24128.89|24210.04|24130.04|24210.1|24130.1|24208.7|24128.7|9
1736095470000|2025-01-05 16:44:30|24209.93|24129.93|24207.81|24127.81|24209.93|24129.93|24207.81|24127.81|10
1736095480000|2025-01-05 16:44:40|24208.02|24128.02|24207.63|24127.63|24208.27|24128.27|24207.63|24127.63|10
1736095490000|2025-01-05 16:44:50|24208.25|24128.25|24208.5|24128.5|24208.53|24128.53|24208.06|24128.06|9
1736095500000|2025-01-05 16:45:00|24207.91|24127.91|24202.53|24122.53|24207.91|24127.91|24202.53|24122.53|9
1736095510000|2025-01-05 16:45:10|24202.24|24122.24|24200.9|24120.9|24202.24|24122.24|24200.26|24120.26|10
1736095520000|2025-01-05 16:45:20|24201.04|24121.04|24201.55|24121.55|24201.61|24121.61|24201.04|24121.04|10
1736095530000|2025-01-05 16:45:30|24202.15|24122.15|24202.43|24122.43|24202.77|24122.77|24201.98|24121.98|10
1736095540000|2025-01-05 16:45:40|24202.89|24122.89|24204.02|24124.02|24204.02|24124.02|24202.53|24122.53|9
1736095550000|2025-01-05 16:45:50|24204.72|24124.72|24206.51|24126.51|24206.51|24126.51|24204.72|24124.72|10
1736095560000|2025-01-05 16:46:00|24206.56|24126.56|24209.49|24129.49|24209.49|24129.49|24206.54|24126.54|10
1736095570000|2025-01-05 16:46:10|24210.37|24130.37|24209.77|24129.77|24210.37|24130.37|24209.49|24129.49|10
1736095580000|2025-01-05 16:46:20|24209.7|24129.7|24210.95|24130.95|24210.95|24130.95|24209.35|24129.35|10
1736095590000|2025-01-05 16:46:30|24210.88|24130.88|24213.29|24133.29|24213.29|24133.29|24210.88|24130.88|10
1736095600000|2025-01-05 16:46:40|24213.34|24133.34|24212.85|24132.85|24213.99|24133.99|24212.81|24132.81|10
1736095610000|2025-01-05 16:46:50|24213|24133|24214.04|24134.04|24214.38|24134.38|24212.99|24132.99|10
1736095620000|2025-01-05 16:47:00|24213.15|24133.15|24213.6|24133.6|24213.6|24133.6|24212.2|24132.2|10
1736095630000|2025-01-05 16:47:10|24213.69|24133.69|24216.44|24136.44|24216.47|24136.47|24213.69|24133.69|10
1736095640000|2025-01-05 16:47:20|24216.57|24136.57|24220.75|24140.75|24220.75|24140.75|24216.57|24136.57|10
1736095650000|2025-01-05 16:47:30|24221.12|24141.12|24221.05|24141.05|24221.27|24141.27|24220.73|24140.73|10
1736095660000|2025-01-05 16:47:40|24221.23|24141.23|24219.75|24139.75|24221.75|24141.75|24219.75|24139.75|10
1736095670000|2025-01-05 16:47:50|24220.11|24140.11|24219.15|24139.15|24220.11|24140.11|24219.15|24139.15|10
1736095680000|2025-01-05 16:48:00|24219.31|24139.31|24222.66|24142.66|24222.66|24142.66|24219.31|24139.31|9
1736095690000|2025-01-05 16:48:10|24223.05|24143.05|24226.29|24146.29|24226.29|24146.29|24223.05|24143.05|10
1736095700000|2025-01-05 16:48:20|24226.67|24146.67|24226.16|24146.16|24227.2|24147.2|24226.16|24146.16|10
1736095710000|2025-01-05 16:48:30|24226.06|24146.06|24222.76|24142.76|24226.06|24146.06|24222.76|24142.76|10
1736095720000|2025-01-05 16:48:40|24221.39|24141.39|24220.22|24140.22|24221.39|24141.39|24220.22|24140.22|9
1736095730000|2025-01-05 16:48:50|24220.25|24140.25|24220.48|24140.48|24220.66|24140.66|24220.25|24140.25|9
1736095740000|2025-01-05 16:49:00|24220.71|24140.71|24222.37|24142.37|24222.72|24142.72|24220.71|24140.71|10
1736095750000|2025-01-05 16:49:10|24222.5|24142.5|24224.91|24144.91|24225.02|24145.02|24221.61|24141.61|10
1736095760000|2025-01-05 16:49:20|24224.89|24144.89|24228.55|24148.55|24229.14|24149.14|24224.89|24144.89|10
1736095770000|2025-01-05 16:49:30|24228.54|24148.54|24229.25|24149.25|24229.7|24149.7|24228.5|24148.5|10
1736095780000|2025-01-05 16:49:40|24229.42|24149.42|24225.08|24145.08|24229.42|24149.42|24225.07|24145.07|10
1736095790000|2025-01-05 16:49:50|24225.27|24145.27|24225.7|24145.7|24225.76|24145.76|24225.17|24145.17|10
1736095800000|2025-01-05 16:50:00|24228.14|24148.14|24229.99|24149.99|24230.44|24150.44|24228.14|24148.14|10
1736095810000|2025-01-05 16:50:10|24230.24|24150.24|24229.03|24149.03|24230.69|24150.69|24228.84|24148.84|10
1736095820000|2025-01-05 16:50:20|24228.85|24148.85|24228.73|24148.73|24229.06|24149.06|24227.87|24147.87|10
1736095830000|2025-01-05 16:50:30|24228.31|24148.31|24226.44|24146.44|24228.31|24148.31|24226.44|24146.44|10
1736095840000|2025-01-05 16:50:40|24226.59|24146.59|24228.12|24148.12|24228.12|24148.12|24226.19|24146.19|10
1736095850000|2025-01-05 16:50:50|24228.32|24148.32|24227.2|24147.2|24228.43|24148.43|24227.2|24147.2|10
1736095860000|2025-01-05 16:51:00|24227.91|24147.91|24227.32|24147.32|24227.93|24147.93|24227.31|24147.31|10
1736095870000|2025-01-05 16:51:10|24227.2|24147.2|24228.26|24148.26|24229.4|24149.4|24226.73|24146.73|10
1736095880000|2025-01-05 16:51:20|24228.27|24148.27|24227.79|24147.79|24228.27|24148.27|24227.39|24147.39|10
1736095890000|2025-01-05 16:51:30|24227.9|24147.9|24226.69|24146.69|24227.96|24147.96|24226.69|24146.69|9
1736095900000|2025-01-05 16:51:40|24226.67|24146.67|24225.75|24145.75|24226.67|24146.67|24225.75|24145.75|9
1736095910000|2025-01-05 16:51:50|24226.47|24146.47|24225.31|24145.31|24226.91|24146.91|24225.22|24145.22|10
1736095920000|2025-01-05 16:52:00|24225.34|24145.34|24223.41|24143.41|24225.52|24145.52|24223.41|24143.41|10
1736095930000|2025-01-05 16:52:10|24222.97|24142.97|24221.4|24141.4|24222.97|24142.97|24220.52|24140.52|9
1736095940000|2025-01-05 16:52:20|24221.27|24141.27|24220.33|24140.33|24221.27|24141.27|24219.73|24139.73|10
1736095950000|2025-01-05 16:52:30|24220.68|24140.68|24221.42|24141.42|24221.46|24141.46|24220.54|24140.54|10
1736095960000|2025-01-05 16:52:40|24221.38|24141.38|24218.98|24138.98|24221.38|24141.38|24218.98|24138.98|10
1736095970000|2025-01-05 16:52:50|24218.84|24138.84|24216.83|24136.83|24218.84|24138.84|24216.83|24136.83|10
1736095980000|2025-01-05 16:53:00|24217.04|24137.04|24220.28|24140.28|24220.67|24140.67|24217.04|24137.04|10
1736095990000|2025-01-05 16:53:10|24219.94|24139.94|24217.19|24137.19|24219.94|24139.94|24217.19|24137.19|10
1736096000000|2025-01-05 16:53:20|24216.81|24136.81|24216.86|24136.86|24216.89|24136.89|24216.4|24136.4|10
1736096010000|2025-01-05 16:53:30|24216.8|24136.8|24217.39|24137.39|24217.4|24137.4|24216.8|24136.8|8
1736096020000|2025-01-05 16:53:40|24217.24|24137.24|24219.06|24139.06|24219.06|24139.06|24217.24|24137.24|10
1736096030000|2025-01-05 16:53:50|24219.11|24139.11|24220.46|24140.46|24220.46|24140.46|24218.86|24138.86|10
1736096040000|2025-01-05 16:54:00|24220.58|24140.58|24220.14|24140.14|24220.61|24140.61|24220.14|24140.14|9
1736096050000|2025-01-05 16:54:10|24220.52|24140.52|24221.05|24141.05|24221.05|24141.05|24220.29|24140.29|9
1736096060000|2025-01-05 16:54:20|24221.21|24141.21|24221.06|24141.06|24221.3|24141.3|24220.85|24140.85|10
1736096070000|2025-01-05 16:54:30|24221.28|24141.28|24221.6|24141.6|24221.6|24141.6|24221.24|24141.24|10
1736096080000|2025-01-05 16:54:40|24222.22|24142.22|24222.31|24142.31|24222.31|24142.31|24221.79|24141.79|9
1736096090000|2025-01-05 16:54:50|24222.41|24142.41|24222.57|24142.57|24222.57|24142.57|24222.23|24142.23|10
1736096100000|2025-01-05 16:55:00|24222.36|24142.36|24223.14|24143.14|24223.14|24143.14|24222.17|24142.17|10
1736096110000|2025-01-05 16:55:10|24223.35|24143.35|24222.38|24142.38|24223.35|24143.35|24222.35|24142.35|10
1736096120000|2025-01-05 16:55:20|24222.47|24142.47|24221.25|24141.25|24222.47|24142.47|24220.87|24140.87|10
1736096130000|2025-01-05 16:55:30|24221.82|24141.82|24222.13|24142.13|24222.14|24142.14|24221.69|24141.69|8
1736096140000|2025-01-05 16:55:40|24222.32|24142.32|24222.88|24142.88|24222.97|24142.97|24222.32|24142.32|6
1736096150000|2025-01-05 16:55:50|24223.02|24143.02|24223.29|24143.29|24223.45|24143.45|24222.94|24142.94|10
1736096160000|2025-01-05 16:56:00|24223.35|24143.35|24222.16|24142.16|24223.42|24143.42|24222.16|24142.16|10
1736096170000|2025-01-05 16:56:10|24222|24142|24222.8|24142.8|24222.8|24142.8|24221.89|24141.89|8
1736096180000|2025-01-05 16:56:20|24222.88|24142.88|24222.78|24142.78|24222.9|24142.9|24222.78|24142.78|9
1736096190000|2025-01-05 16:56:30|24222.77|24142.77|24223.32|24143.32|24223.32|24143.32|24222.77|24142.77|10
1736096200000|2025-01-05 16:56:40|24223.28|24143.28|24224.08|24144.08|24225.02|24145.02|24222.81|24142.81|10
1736096210000|2025-01-05 16:56:50|24223.72|24143.72|24222.59|24142.59|24223.72|24143.72|24222.59|24142.59|9
1736096220000|2025-01-05 16:57:00|24221.75|24141.75|24223.54|24143.54|24223.54|24143.54|24221.41|24141.41|9
1736096230000|2025-01-05 16:57:10|24223.57|24143.57|24223.78|24143.78|24223.91|24143.91|24223.44|24143.44|10
1736096240000|2025-01-05 16:57:20|24223.81|24143.81|24223.96|24143.96|24224.04|24144.04|24223.81|24143.81|8
1736096250000|2025-01-05 16:57:30|24223.92|24143.92|24223.42|24143.42|24224.1|24144.1|24223.42|24143.42|10
1736096260000|2025-01-05 16:57:40|24223.29|24143.29|24222.43|24142.43|24223.29|24143.29|24222.43|24142.43|9
1736096270000|2025-01-05 16:57:50|24222.4|24142.4|24222.2|24142.2|24222.45|24142.45|24222.2|24142.2|9
1736096280000|2025-01-05 16:58:00|24222.19|24142.19|24221.68|24141.68|24222.71|24142.71|24221.65|24141.65|10
1736096290000|2025-01-05 16:58:10|24221.65|24141.65|24221.68|24141.68|24221.85|24141.85|24221.44|24141.44|10
1736096300000|2025-01-05 16:58:20|24216.36|24136.36|24216.51|24136.51|24216.51|24136.51|24216.08|24136.08|10
1736096310000|2025-01-05 16:58:30|24216.16|24136.16|24216.75|24136.75|24216.75|24136.75|24216.05|24136.05|9
1736096320000|2025-01-05 16:58:40|24216.55|24136.55|24215.9|24135.9|24216.55|24136.55|24215.9|24135.9|8
1736096330000|2025-01-05 16:58:50|24215.72|24135.72|24217.35|24137.35|24217.46|24137.46|24215.72|24135.72|9
1736096340000|2025-01-05 16:59:00|24217.29|24137.29|24215.69|24135.69|24217.29|24137.29|24215.69|24135.69|9
1736096350000|2025-01-05 16:59:10|24215.65|24135.65|24215.81|24135.81|24215.84|24135.84|24215.37|24135.37|9
1736096360000|2025-01-05 16:59:20|24215.9|24135.9|24214.26|24134.26|24215.9|24135.9|24214.22|24134.22|10
1736096370000|2025-01-05 16:59:30|24214.31|24134.31|24214.94|24134.94|24214.94|24134.94|24214.31|24134.31|8
1736096380000|2025-01-05 16:59:40|24214.97|24134.97|24214.94|24134.94|24214.99|24134.99|24214.93|24134.93|8
1736096390000|2025-01-05 16:59:50|24215.06|24135.06|24215.63|24135.63|24215.63|24135.63|24214.88|24134.88|8
1736096400000|2025-01-05 17:00:00|24215.68|24135.68|24214.88|24134.88|24215.8|24135.8|24214.88|24134.88|10
1736096410000|2025-01-05 17:00:10|24214.86|24134.86|24215.27|24135.27|24215.87|24135.87|24214.85|24134.85|10
1736096420000|2025-01-05 17:00:20|24215.93|24135.93|24218.27|24138.27|24218.43|24138.43|24215.93|24135.93|10
1736096430000|2025-01-05 17:00:30|24218.46|24138.46|24218.22|24138.22|24218.64|24138.64|24218.2|24138.2|9
1736096440000|2025-01-05 17:00:40|24218.31|24138.31|24217.55|24137.55|24218.31|24138.31|24217.54|24137.54|10
1736096450000|2025-01-05 17:00:50|24217.48|24137.48|24217.08|24137.08|24218.35|24138.35|24216.97|24136.97|10
1736096460000|2025-01-05 17:01:00|24216.82|24136.82|24215.67|24135.67|24217.31|24137.31|24215.67|24135.67|10
1736096470000|2025-01-05 17:01:10|24215.24|24135.24|24213.47|24133.47|24215.24|24135.24|24212.82|24132.82|9
1736096480000|2025-01-05 17:01:20|24214.06|24134.06|24213.53|24133.53|24214.97|24134.97|24213.53|24133.53|10
1736096490000|2025-01-05 17:01:30|24213.41|24133.41|24214.79|24134.79|24214.79|24134.79|24213.34|24133.34|10
1736096500000|2025-01-05 17:01:40|24214.87|24134.87|24212.24|24132.24|24214.91|24134.91|24212.24|24132.24|10
1736096510000|2025-01-05 17:01:50|24212.04|24132.04|24211|24131|24212.14|24132.14|24210.96|24130.96|10
1736096520000|2025-01-05 17:02:00|24211.06|24131.06|24211.21|24131.21|24211.25|24131.25|24210.26|24130.26|10
1736096530000|2025-01-05 17:02:10|24211.95|24131.95|24213.13|24133.13|24213.13|24133.13|24211.95|24131.95|10
1736096540000|2025-01-05 17:02:20|24213.14|24133.14|24212.15|24132.15|24213.14|24133.14|24212.09|24132.09|10
1736096550000|2025-01-05 17:02:30|24212.12|24132.12|24214.26|24134.26|24214.26|24134.26|24212.12|24132.12|10
1736096560000|2025-01-05 17:02:40|24214.32|24134.32|24215.41|24135.41|24215.41|24135.41|24214.21|24134.21|10
1736096570000|2025-01-05 17:02:50|24215.73|24135.73|24216.58|24136.58|24216.58|24136.58|24215.73|24135.73|9
1736096580000|2025-01-05 17:03:00|24216.55|24136.55|24217.46|24137.46|24217.46|24137.46|24216.44|24136.44|10
1736096590000|2025-01-05 17:03:10|24218.46|24138.46|24220.65|24140.65|24220.65|24140.65|24218.46|24138.46|10
1736096600000|2025-01-05 17:03:20|24220.88|24140.88|24223.5|24143.5|24223.5|24143.5|24220.88|24140.88|10
1736096610000|2025-01-05 17:03:30|24226.1|24146.1|24228.21|24148.21|24228.21|24148.21|24226.1|24146.1|10
1736096620000|2025-01-05 17:03:40|24228.41|24148.41|24230.33|24150.33|24230.33|24150.33|24228.41|24148.41|10
1736096630000|2025-01-05 17:03:50|24230.57|24150.57|24232.54|24152.54|24232.54|24152.54|24230.37|24150.37|9
1736096640000|2025-01-05 17:04:00|24232.28|24152.28|24228.35|24148.35|24232.28|24152.28|24228.35|24148.35|10
1736096650000|2025-01-05 17:04:10|24228.39|24148.39|24227.91|24147.91|24228.39|24148.39|24227.81|24147.81|9
1736096660000|2025-01-05 17:04:20|24227.5|24147.5|24228.54|24148.54|24228.54|24148.54|24227.38|24147.38|10
1736096670000|2025-01-05 17:04:30|24228.52|24148.52|24228.91|24148.91|24229.04|24149.04|24228.51|24148.51|9
1736096680000|2025-01-05 17:04:40|24228.92|24148.92|24228.25|24148.25|24228.92|24148.92|24228.24|24148.24|9
1736096690000|2025-01-05 17:04:50|24228.37|24148.37|24227.07|24147.07|24229.34|24149.34|24227.07|24147.07|10
1736096700000|2025-01-05 17:05:00|24227.27|24147.27|24229.08|24149.08|24229.08|24149.08|24227.05|24147.05|9
1736096710000|2025-01-05 17:05:10|24229.1|24149.1|24231.24|24151.24|24231.24|24151.24|24228.95|24148.95|10
1736096720000|2025-01-05 17:05:20|24231.49|24151.49|24232.95|24152.95|24232.95|24152.95|24231.1|24151.1|10
1736096730000|2025-01-05 17:05:30|24232.84|24152.84|24233.36|24153.36|24233.81|24153.81|24232.84|24152.84|9
1736096740000|2025-01-05 17:05:40|24233.5|24153.5|24235.19|24155.19|24235.19|24155.19|24233.5|24153.5|10
1736096750000|2025-01-05 17:05:50|24235.79|24155.79|24237.48|24157.48|24237.48|24157.48|24235.23|24155.23|10
1736096760000|2025-01-05 17:06:00|24237.52|24157.52|24236.77|24156.77|24237.82|24157.82|24236.77|24156.77|10
1736096770000|2025-01-05 17:06:10|24236.58|24156.58|24237.13|24157.13|24237.13|24157.13|24236.58|24156.58|10
1736096780000|2025-01-05 17:06:20|24237.23|24157.23|24237.21|24157.21|24237.43|24157.43|24237|24157|9
1736096790000|2025-01-05 17:06:30|24237.06|24157.06|24236.36|24156.36|24237.06|24157.06|24236.1|24156.1|10
1736096800000|2025-01-05 17:06:40|24236.28|24156.28|24235.56|24155.56|24236.29|24156.29|24235.09|24155.09|10
1736096810000|2025-01-05 17:06:50|24235.77|24155.77|24235.96|24155.96|24236.2|24156.2|24235.77|24155.77|10
1736096820000|2025-01-05 17:07:00|24235.97|24155.97|24237.12|24157.12|24237.12|24157.12|24235.97|24155.97|10
1736096830000|2025-01-05 17:07:10|24237.25|24157.25|24237.76|24157.76|24238.03|24158.03|24237.2|24157.2|9
1736096840000|2025-01-05 17:07:20|24237.91|24157.91|24235.5|24155.5|24237.95|24157.95|24235.5|24155.5|10
1736096850000|2025-01-05 17:07:30|24235.49|24155.49|24234.95|24154.95|24235.75|24155.75|24234.79|24154.79|10
1736096860000|2025-01-05 17:07:40|24234.93|24154.93|24235.36|24155.36|24235.36|24155.36|24234.79|24154.79|10
1736096870000|2025-01-05 17:07:50|24235.33|24155.33|24235.6|24155.6|24235.64|24155.64|24235.33|24155.33|9
1736096880000|2025-01-05 17:08:00|24235.67|24155.67|24235.72|24155.72|24235.87|24155.87|24235.1|24155.1|9
1736096890000|2025-01-05 17:08:10|24236.26|24156.26|24236.89|24156.89|24236.92|24156.92|24236.26|24156.26|8
1736096900000|2025-01-05 17:08:20|24236.94|24156.94|24237.42|24157.42|24237.6|24157.6|24236.94|24156.94|9
1736096910000|2025-01-05 17:08:30|24237.45|24157.45|24238.3|24158.3|24238.3|24158.3|24237.32|24157.32|10
1736096920000|2025-01-05 17:08:40|24238.52|24158.52|24242.06|24162.06|24242.06|24162.06|24238.5|24158.5|10
1736096930000|2025-01-05 17:08:50|24242.42|24162.42|24242.57|24162.57|24242.93|24162.93|24242.29|24162.29|9
1736096940000|2025-01-05 17:09:00|24242.39|24162.39|24240.89|24160.89|24242.39|24162.39|24240.89|24160.89|10
1736096950000|2025-01-05 17:09:10|24240.92|24160.92|24241.47|24161.47|24241.47|24161.47|24240.73|24160.73|9
1736096960000|2025-01-05 17:09:20|24241.19|24161.19|24241.83|24161.83|24241.83|24161.83|24241.15|24161.15|9
1736096970000|2025-01-05 17:09:30|24241.61|24161.61|24241.7|24161.7|24241.93|24161.93|24241.55|24161.55|10
1736096980000|2025-01-05 17:09:40|24241.75|24161.75|24241.06|24161.06|24241.88|24161.88|24241.06|24161.06|9
1736096990000|2025-01-05 17:09:50|24240.86|24160.86|24241.01|24161.01|24241.09|24161.09|24240.82|24160.82|10
1736097000000|2025-01-05 17:10:00|24240.97|24160.97|24239.14|24159.14|24241.68|24161.68|24239.14|24159.14|10
1736097010000|2025-01-05 17:10:10|24239.21|24159.21|24238.43|24158.43|24239.21|24159.21|24238.09|24158.09|9
1736097020000|2025-01-05 17:10:20|24238.41|24158.41|24241.52|24161.52|24241.52|24161.52|24237.86|24157.86|9
1736097030000|2025-01-05 17:10:30|24241.55|24161.55|24242.8|24162.8|24242.8|24162.8|24241.55|24161.55|9
1736097040000|2025-01-05 17:10:40|24242.81|24162.81|24243.91|24163.91|24243.94|24163.94|24242.81|24162.81|10
1736097050000|2025-01-05 17:10:50|24243.88|24163.88|24244.36|24164.36|24244.57|24164.57|24243.78|24163.78|10
1736097060000|2025-01-05 17:11:00|24244.21|24164.21|24246.46|24166.46|24246.51|24166.51|24244.21|24164.21|10
1736097070000|2025-01-05 17:11:10|24246.39|24166.39|24248.37|24168.37|24248.37|24168.37|24246.21|24166.21|9
1736097080000|2025-01-05 17:11:20|24248.4|24168.4|24249.49|24169.49|24249.49|24169.49|24248.4|24168.4|9
1736097090000|2025-01-05 17:11:30|24249.42|24169.42|24251.91|24171.91|24251.91|24171.91|24249.42|24169.42|10
1736097100000|2025-01-05 17:11:40|24251.94|24171.94|24249.14|24169.14|24252.39|24172.39|24249.14|24169.14|10
1736097110000|2025-01-05 17:11:50|24249.21|24169.21|24251.05|24171.05|24251.05|24171.05|24249.19|24169.19|9
1736097120000|2025-01-05 17:12:00|24250.74|24170.74|24250.7|24170.7|24250.74|24170.74|24250.58|24170.58|8
1736097130000|2025-01-05 17:12:10|24250.84|24170.84|24252.75|24172.75|24252.75|24172.75|24250.82|24170.82|10
1736097140000|2025-01-05 17:12:20|24252.84|24172.84|24253.99|24173.99|24253.99|24173.99|24252.35|24172.35|9
1736097150000|2025-01-05 17:12:30|24253.96|24173.96|24255.61|24175.61|24255.61|24175.61|24253.28|24173.28|9
1736097160000|2025-01-05 17:12:40|24255.59|24175.59|24256.43|24176.43|24256.6|24176.6|24255.59|24175.59|10
1736097170000|2025-01-05 17:12:50|24256.35|24176.35|24256.8|24176.8|24256.8|24176.8|24256.35|24176.35|10
1736097180000|2025-01-05 17:13:00|24257.09|24177.09|24258.35|24178.35|24258.35|24178.35|24257.09|24177.09|9
1736097190000|2025-01-05 17:13:10|24257.71|24177.71|24258.87|24178.87|24259.01|24179.01|24257.71|24177.71|9
1736097200000|2025-01-05 17:13:20|24259.02|24179.02|24258.98|24178.98|24259.12|24179.12|24258.84|24178.84|10
1736097210000|2025-01-05 17:13:30|24258.87|24178.87|24259.2|24179.2|24259.31|24179.31|24258.87|24178.87|8
1736097220000|2025-01-05 17:13:40|24259.21|24179.21|24259.24|24179.24|24259.62|24179.62|24259.21|24179.21|10
1736097230000|2025-01-05 17:13:50|24259.23|24179.23|24257.39|24177.39|24259.23|24179.23|24257.37|24177.37|9
1736097240000|2025-01-05 17:14:00|24257.25|24177.25|24256.66|24176.66|24257.29|24177.29|24256.66|24176.66|9
1736097250000|2025-01-05 17:14:10|24256.71|24176.71|24257.35|24177.35|24257.49|24177.49|24256.68|24176.68|10
1736097260000|2025-01-05 17:14:20|24257.32|24177.32|24256.88|24176.88|24257.32|24177.32|24256.88|24176.88|10
1736097270000|2025-01-05 17:14:30|24256.9|24176.9|24257.14|24177.14|24257.45|24177.45|24256.78|24176.78|9
1736097280000|2025-01-05 17:14:40|24257.26|24177.26|24257.64|24177.64|24257.64|24177.64|24257.26|24177.26|8
1736097290000|2025-01-05 17:14:50|24257.61|24177.61|24256.52|24176.52|24257.75|24177.75|24256.52|24176.52|9
1736097300000|2025-01-05 17:15:00|24256.26|24176.26|24256.29|24176.29|24257.82|24177.82|24256.26|24176.26|10
1736097310000|2025-01-05 17:15:10|24256.24|24176.24|24253.4|24173.4|24256.24|24176.24|24253.4|24173.4|9
1736097320000|2025-01-05 17:15:20|24253.39|24173.39|24253.69|24173.69|24253.9|24173.9|24253.26|24173.26|10
1736097330000|2025-01-05 17:15:30|24253.74|24173.74|24254.06|24174.06|24254.06|24174.06|24253.66|24173.66|8
1736097340000|2025-01-05 17:15:40|24253.92|24173.92|24253.91|24173.91|24254.32|24174.32|24253.84|24173.84|9
1736097350000|2025-01-05 17:15:50|24254.23|24174.23|24255.24|24175.24|24255.45|24175.45|24254.21|24174.21|9
1736097360000|2025-01-05 17:16:00|24254.53|24174.53|24253.77|24173.77|24254.63|24174.63|24253.77|24173.77|10
1736097370000|2025-01-05 17:16:10|24253.59|24173.59|24253.85|24173.85|24254.13|24174.13|24253.22|24173.22|9
1736097380000|2025-01-05 17:16:20|24253.8|24173.8|24251.32|24171.32|24253.8|24173.8|24251.32|24171.32|10
1736097390000|2025-01-05 17:16:30|24251.33|24171.33|24245.72|24165.72|24251.33|24171.33|24245.72|24165.72|10
1736097400000|2025-01-05 17:16:40|24245.66|24165.66|24243.47|24163.47|24245.66|24165.66|24243.47|24163.47|10
1736097410000|2025-01-05 17:16:50|24243.19|24163.19|24242.05|24162.05|24243.19|24163.19|24241.75|24161.75|9
1736097420000|2025-01-05 17:17:00|24242.31|24162.31|24242.21|24162.21|24242.32|24162.32|24242.21|24162.21|9
1736097430000|2025-01-05 17:17:10|24241.99|24161.99|24241.7|24161.7|24241.99|24161.99|24241.67|24161.67|10
1736097440000|2025-01-05 17:17:20|24241.67|24161.67|24243.11|24163.11|24243.11|24163.11|24241.61|24161.61|10
1736097450000|2025-01-05 17:17:30|24243.21|24163.21|24243.53|24163.53|24243.66|24163.66|24243.21|24163.21|9
1736097460000|2025-01-05 17:17:40|24243.54|24163.54|24244.52|24164.52|24244.52|24164.52|24243.28|24163.28|9
1736097470000|2025-01-05 17:17:50|24244.8|24164.8|24245.47|24165.47|24246.28|24166.28|24244.8|24164.8|10
1736097480000|2025-01-05 17:18:00|24245.61|24165.61|24246.76|24166.76|24246.76|24166.76|24245.61|24165.61|9
1736097490000|2025-01-05 17:18:10|24246.86|24166.86|24247.47|24167.47|24247.51|24167.51|24246.86|24166.86|8
1736097500000|2025-01-05 17:18:20|24248.94|24168.94|24247.79|24167.79|24249.34|24169.34|24247.47|24167.47|10
1736097510000|2025-01-05 17:18:30|24247.6|24167.6|24247.44|24167.44|24247.6|24167.6|24246.14|24166.14|10
1736097520000|2025-01-05 17:18:40|24247.46|24167.46|24248.3|24168.3|24248.98|24168.98|24247.46|24167.46|9
1736097530000|2025-01-05 17:18:50|24248.67|24168.67|24246.7|24166.7|24248.67|24168.67|24246.47|24166.47|10
1736097540000|2025-01-05 17:19:00|24246.45|24166.45|24244.02|24164.02|24246.48|24166.48|24244.02|24164.02|10
1736097550000|2025-01-05 17:19:10|24244.04|24164.04|24243.44|24163.44|24244.08|24164.08|24243.44|24163.44|10
1736097560000|2025-01-05 17:19:20|24243.62|24163.62|24242.25|24162.25|24243.62|24163.62|24242.25|24162.25|10
1736097570000|2025-01-05 17:19:30|24242.33|24162.33|24240.94|24160.94|24242.33|24162.33|24240.72|24160.72|10
1736097580000|2025-01-05 17:19:40|24240.93|24160.93|24240.57|24160.57|24240.96|24160.96|24240.21|24160.21|9
1736097590000|2025-01-05 17:19:50|24240.52|24160.52|24241.66|24161.66|24241.66|24161.66|24240.32|24160.32|10
1736097600000|2025-01-05 17:20:00|24241.75|24161.75|24243.33|24163.33|24243.79|24163.79|24241.75|24161.75|10
1736097610000|2025-01-05 17:20:10|24243.15|24163.15|24240.86|24160.86|24243.23|24163.23|24240.31|24160.31|10
1736097620000|2025-01-05 17:20:20|24240.81|24160.81|24236.08|24156.08|24240.81|24160.81|24235.46|24155.46|10
1736097630000|2025-01-05 17:20:30|24235.99|24155.99|24234.2|24154.2|24236.22|24156.22|24234.16|24154.16|10
1736097640000|2025-01-05 17:20:40|24234.04|24154.04|24232.97|24152.97|24234.07|24154.07|24232.97|24152.97|10
1736097650000|2025-01-05 17:20:50|24232.95|24152.95|24232.08|24152.08|24233.31|24153.31|24231.97|24151.97|10
1736097660000|2025-01-05 17:21:00|24231.5|24151.5|24231.84|24151.84|24231.84|24151.84|24230.54|24150.54|10
1736097670000|2025-01-05 17:21:10|24231.91|24151.91|24231.96|24151.96|24232.12|24152.12|24231.84|24151.84|10
1736097680000|2025-01-05 17:21:20|24232|24152|24229.88|24149.88|24232.12|24152.12|24229.88|24149.88|9
1736097690000|2025-01-05 17:21:30|24229.83|24149.83|24228.48|24148.48|24229.83|24149.83|24228.35|24148.35|9
1736097700000|2025-01-05 17:21:40|24228.69|24148.69|24229.47|24149.47|24229.5|24149.5|24228.65|24148.65|10
1736097710000|2025-01-05 17:21:50|24229.34|24149.34|24229.79|24149.79|24229.79|24149.79|24229|24149|10
1736097720000|2025-01-05 17:22:00|24229.97|24149.97|24232.39|24152.39|24232.39|24152.39|24229.97|24149.97|10
1736097730000|2025-01-05 17:22:10|24232.76|24152.76|24234.36|24154.36|24234.36|24154.36|24232.76|24152.76|10
1736097740000|2025-01-05 17:22:20|24234.39|24154.39|24234.51|24154.51|24234.56|24154.56|24233.61|24153.61|10
1736097750000|2025-01-05 17:22:30|24235.05|24155.05|24236.67|24156.67|24236.67|24156.67|24235.05|24155.05|10
1736097760000|2025-01-05 17:22:40|24236.66|24156.66|24234.83|24154.83|24236.66|24156.66|24234.83|24154.83|9
1736097770000|2025-01-05 17:22:50|24234.22|24154.22|24231.98|24151.98|24234.28|24154.28|24231.98|24151.98|10
1736097780000|2025-01-05 17:23:00|24231.95|24151.95|24231.08|24151.08|24231.95|24151.95|24230.65|24150.65|10
1736097790000|2025-01-05 17:23:10|24231.21|24151.21|24231.09|24151.09|24231.21|24151.21|24230.62|24150.62|9
1736097800000|2025-01-05 17:23:20|24230.54|24150.54|24230.75|24150.75|24230.76|24150.76|24229.42|24149.42|10
1736097810000|2025-01-05 17:23:30|24230.73|24150.73|24230.68|24150.68|24230.85|24150.85|24230.35|24150.35|9
1736097820000|2025-01-05 17:23:40|24230.77|24150.77|24231.23|24151.23|24231.26|24151.26|24230.29|24150.29|10
1736097830000|2025-01-05 17:23:50|24231.38|24151.38|24230.73|24150.73|24231.7|24151.7|24230.73|24150.73|9
1736097840000|2025-01-05 17:24:00|24230.65|24150.65|24231.66|24151.66|24231.66|24151.66|24230.16|24150.16|10
1736097850000|2025-01-05 17:24:10|24231.51|24151.51|24233.58|24153.58|24233.58|24153.58|24231.51|24151.51|9
1736097860000|2025-01-05 17:24:20|24233.54|24153.54|24232.62|24152.62|24233.57|24153.57|24232.62|24152.62|8
1736097870000|2025-01-05 17:24:30|24232.46|24152.46|24232.37|24152.37|24232.46|24152.46|24232|24152|8
1736097880000|2025-01-05 17:24:40|24231.64|24151.64|24232.49|24152.49|24232.49|24152.49|24231.52|24151.52|10
1736097890000|2025-01-05 17:24:50|24232.48|24152.48|24231.97|24151.97|24232.59|24152.59|24231.88|24151.88|9
1736097900000|2025-01-05 17:25:00|24231.95|24151.95|24232.04|24152.04|24232.08|24152.08|24231.8|24151.8|8
1736097910000|2025-01-05 17:25:10|24231.79|24151.79|24234.61|24154.61|24234.61|24154.61|24231.56|24151.56|10
1736097920000|2025-01-05 17:25:20|24234.69|24154.69|24233.84|24153.84|24234.88|24154.88|24233.45|24153.45|9
1736097930000|2025-01-05 17:25:30|24234.14|24154.14|24235.89|24155.89|24236.06|24156.06|24233.94|24153.94|10
1736097940000|2025-01-05 17:25:40|24236.29|24156.29|24238.21|24158.21|24238.68|24158.68|24236.29|24156.29|10
1736097950000|2025-01-05 17:25:50|24238.22|24158.22|24240.26|24160.26|24240.28|24160.28|24238.22|24158.22|8
1736097960000|2025-01-05 17:26:00|24241.13|24161.13|24241.4|24161.4|24241.4|24161.4|24240.65|24160.65|10
1736097970000|2025-01-05 17:26:10|24241.49|24161.49|24245.74|24165.74|24245.85|24165.85|24241.36|24161.36|10
1736097980000|2025-01-05 17:26:20|24244.51|24164.51|24245.97|24165.97|24246.03|24166.03|24244.51|24164.51|10
1736097990000|2025-01-05 17:26:30|24245.99|24165.99|24244.35|24164.35|24246.25|24166.25|24244.35|24164.35|9
1736098000000|2025-01-05 17:26:40|24244.34|24164.34|24243.4|24163.4|24244.34|24164.34|24243.29|24163.29|10
1736098010000|2025-01-05 17:26:50|24243.25|24163.25|24240.63|24160.63|24243.25|24163.25|24240.63|24160.63|10
1736098020000|2025-01-05 17:27:00|24240.72|24160.72|24240.71|24160.71|24240.85|24160.85|24240.52|24160.52|8
1736098030000|2025-01-05 17:27:10|24240.3|24160.3|24238.9|24158.9|24242.9|24162.9|24238.48|24158.48|8
1736098040000|2025-01-05 17:27:20|24239.54|24159.54|24240.92|24160.92|24240.92|24160.92|24239.54|24159.54|10
1736098050000|2025-01-05 17:27:30|24240.69|24160.69|24241.6|24161.6|24241.6|24161.6|24240.69|24160.69|10
1736098060000|2025-01-05 17:27:40|24240.97|24160.97|24240.83|24160.83|24241.65|24161.65|24240.83|24160.83|10
1736098070000|2025-01-05 17:27:50|24240.55|24160.55|24241.51|24161.51|24241.51|24161.51|24240.55|24160.55|8
1736098080000|2025-01-05 17:28:00|24241.54|24161.54|24242.34|24162.34|24242.34|24162.34|24241.13|24161.13|10
1736098090000|2025-01-05 17:28:10|24242.1|24162.1|24242.48|24162.48|24243.44|24163.44|24242.1|24162.1|10
1736098100000|2025-01-05 17:28:20|24242.29|24162.29|24242.87|24162.87|24242.87|24162.87|24242.2|24162.2|9
1736098110000|2025-01-05 17:28:30|24243.24|24163.24|24243.92|24163.92|24244.02|24164.02|24243.08|24163.08|7
1736098120000|2025-01-05 17:28:40|24244.02|24164.02|24245.31|24165.31|24245.44|24165.44|24244.02|24164.02|10
1736098130000|2025-01-05 17:28:50|24245.32|24165.32|24246.98|24166.98|24247.3|24167.3|24245.32|24165.32|10
1736098140000|2025-01-05 17:29:00|24247.08|24167.08|24249.31|24169.31|24249.31|24169.31|24247.08|24167.08|10
1736098150000|2025-01-05 17:29:10|24249.38|24169.38|24252.23|24172.23|24252.23|24172.23|24249.38|24169.38|10
1736098160000|2025-01-05 17:29:20|24252.36|24172.36|24253.24|24173.24|24253.24|24173.24|24252.36|24172.36|10
1736098170000|2025-01-05 17:29:30|24253.95|24173.95|24254.57|24174.57|24254.57|24174.57|24253.95|24173.95|10
1736098180000|2025-01-05 17:29:40|24254.2|24174.2|24255.6|24175.6|24255.6|24175.6|24254.02|24174.02|10
1736098190000|2025-01-05 17:29:50|24255.77|24175.77|24256.45|24176.45|24256.45|24176.45|24255.77|24175.77|9
1736098200000|2025-01-05 17:30:00|24256.22|24176.22|24252.08|24172.08|24256.33|24176.33|24252.08|24172.08|9
1736098210000|2025-01-05 17:30:10|24253.24|24173.24|24253.25|24173.25|24254.4|24174.4|24253.19|24173.19|10
1736098220000|2025-01-05 17:30:20|24252.71|24172.71|24253.35|24173.35|24253.58|24173.58|24252.71|24172.71|10
1736098230000|2025-01-05 17:30:30|24252.32|24172.32|24251.88|24171.88|24252.32|24172.32|24251.88|24171.88|10
1736098240000|2025-01-05 17:30:40|24251.82|24171.82|24249.69|24169.69|24251.82|24171.82|24249.66|24169.66|9
1736098250000|2025-01-05 17:30:50|24249.61|24169.61|24248.75|24168.75|24249.61|24169.61|24248.43|24168.43|10
1736098260000|2025-01-05 17:31:00|24248.94|24168.94|24248.26|24168.26|24248.94|24168.94|24247.98|24167.98|10
1736098270000|2025-01-05 17:31:10|24248.31|24168.31|24248.69|24168.69|24249.1|24169.1|24248.04|24168.04|10
1736098280000|2025-01-05 17:31:20|24248.35|24168.35|24250.37|24170.37|24250.49|24170.49|24248.32|24168.32|10
1736098290000|2025-01-05 17:31:30|24250.29|24170.29|24250.73|24170.73|24250.73|24170.73|24250.05|24170.05|9
1736098300000|2025-01-05 17:31:40|24250.63|24170.63|24250.39|24170.39|24251.57|24171.57|24250.39|24170.39|10
1736098310000|2025-01-05 17:31:50|24250.41|24170.41|24250.95|24170.95|24250.95|24170.95|24250.37|24170.37|10
1736098320000|2025-01-05 17:32:00|24250.97|24170.97|24252.16|24172.16|24252.16|24172.16|24250.97|24170.97|10
1736098330000|2025-01-05 17:32:10|24252.3|24172.3|24252.3|24172.3|24252.94|24172.94|24252.3|24172.3|10
1736098340000|2025-01-05 17:32:20|24252.21|24172.21|24252.3|24172.3|24252.54|24172.54|24252.16|24172.16|10
1736098350000|2025-01-05 17:32:30|24252.52|24172.52|24254.03|24174.03|24254.03|24174.03|24252.27|24172.27|10
1736098360000|2025-01-05 17:32:40|24254.11|24174.11|24252.98|24172.98|24254.21|24174.21|24252.81|24172.81|8
1736098370000|2025-01-05 17:32:50|24252.78|24172.78|24252.92|24172.92|24253.08|24173.08|24252.64|24172.64|9
1736098380000|2025-01-05 17:33:00|24252.94|24172.94|24254.22|24174.22|24254.38|24174.38|24252.94|24172.94|10
1736098390000|2025-01-05 17:33:10|24254.21|24174.21|24257.95|24177.95|24257.95|24177.95|24254.21|24174.21|10
1736098400000|2025-01-05 17:33:20|24257.97|24177.97|24256.43|24176.43|24258.04|24178.04|24256.43|24176.43|9
1736098410000|2025-01-05 17:33:30|24256.41|24176.41|24255.57|24175.57|24256.41|24176.41|24255.15|24175.15|10
1736098420000|2025-01-05 17:33:40|24255.63|24175.63|24256.84|24176.84|24256.84|24176.84|24255.63|24175.63|10
1736098430000|2025-01-05 17:33:50|24256.99|24176.99|24263.97|24183.97|24263.97|24183.97|24256.99|24176.99|10
1736098440000|2025-01-05 17:34:00|24265.76|24185.76|24272.13|24192.13|24272.41|24192.41|24265.76|24185.76|10
1736098450000|2025-01-05 17:34:10|24272.22|24192.22|24274.39|24194.39|24274.46|24194.46|24272.22|24192.22|10
1736098460000|2025-01-05 17:34:20|24274.36|24194.36|24270.75|24190.75|24274.36|24194.36|24270.75|24190.75|9
1736098470000|2025-01-05 17:34:30|24271.95|24191.95|24274.53|24194.53|24274.53|24194.53|24271.57|24191.57|10
1736098480000|2025-01-05 17:34:40|24274.86|24194.86|24275.54|24195.54|24275.54|24195.54|24273.2|24193.2|8
1736098490000|2025-01-05 17:34:50|24276.14|24196.14|24278.57|24198.57|24278.57|24198.57|24276.14|24196.14|9
1736098500000|2025-01-05 17:35:00|24278.59|24198.59|24281.62|24201.62|24281.62|24201.62|24278.59|24198.59|10
1736098510000|2025-01-05 17:35:10|24283.09|24203.09|24281.67|24201.67|24283.29|24203.29|24281.67|24201.67|10
1736098520000|2025-01-05 17:35:20|24281.28|24201.28|24281.24|24201.24|24281.52|24201.52|24281.04|24201.04|10
1736098530000|2025-01-05 17:35:30|24281.46|24201.46|24284.27|24204.27|24284.27|24204.27|24281.46|24201.46|10
1736098540000|2025-01-05 17:35:40|24284.55|24204.55|24282.61|24202.61|24286.57|24206.57|24282.61|24202.61|10
1736098550000|2025-01-05 17:35:50|24281.94|24201.94|24279.11|24199.11|24282.17|24202.17|24278.87|24198.87|10
1736098560000|2025-01-05 17:36:00|24279.44|24199.44|24279.22|24199.22|24279.67|24199.67|24279.22|24199.22|10
1736098570000|2025-01-05 17:36:10|24279.12|24199.12|24278.29|24198.29|24279.12|24199.12|24278.25|24198.25|10
1736098580000|2025-01-05 17:36:20|24278.17|24198.17|24277.91|24197.91|24278.32|24198.32|24277.91|24197.91|8
1736098590000|2025-01-05 17:36:30|24277.07|24197.07|24276.84|24196.84|24277.38|24197.38|24276.38|24196.38|10
1736098600000|2025-01-05 17:36:40|24276.89|24196.89|24277.39|24197.39|24277.59|24197.59|24276.89|24196.89|10
1736098610000|2025-01-05 17:36:50|24277.36|24197.36|24276.35|24196.35|24277.36|24197.36|24276.35|24196.35|10
1736098620000|2025-01-05 17:37:00|24276.13|24196.13|24276.55|24196.55|24276.55|24196.55|24275.89|24195.89|10
1736098630000|2025-01-05 17:37:10|24276.56|24196.56|24273.31|24193.31|24276.56|24196.56|24273.31|24193.31|10
1736098640000|2025-01-05 17:37:20|24271.14|24191.14|24268.62|24188.62|24271.14|24191.14|24268.62|24188.62|9
1736098650000|2025-01-05 17:37:30|24268.17|24188.17|24266.75|24186.75|24268.17|24188.17|24266.74|24186.74|10
1736098660000|2025-01-05 17:37:40|24266.74|24186.74|24266.49|24186.49|24267.3|24187.3|24266.49|24186.49|10
1736098670000|2025-01-05 17:37:50|24266.6|24186.6|24265.55|24185.55|24267.12|24187.12|24265.55|24185.55|10
1736098680000|2025-01-05 17:38:00|24265.5|24185.5|24264.57|24184.57|24265.52|24185.52|24264.57|24184.57|10
1736098690000|2025-01-05 17:38:10|24264.49|24184.49|24262.52|24182.52|24264.49|24184.49|24262.38|24182.38|9
1736098700000|2025-01-05 17:38:20|24262.94|24182.94|24260.03|24180.03|24262.94|24182.94|24260.02|24180.02|10
1736098710000|2025-01-05 17:38:30|24259.63|24179.63|24257.99|24177.99|24259.89|24179.89|24257.99|24177.99|10
1736098720000|2025-01-05 17:38:40|24257.8|24177.8|24254.06|24174.06|24257.8|24177.8|24254.06|24174.06|10
1736098730000|2025-01-05 17:38:50|24253.59|24173.59|24243.89|24163.89|24253.59|24173.59|24243.89|24163.89|10
1736098740000|2025-01-05 17:39:00|24242.68|24162.68|24253.29|24173.29|24253.29|24173.29|24242.68|24162.68|10
1736098750000|2025-01-05 17:39:10|24253.1|24173.1|24252.62|24172.62|24253.12|24173.12|24252.51|24172.51|10
1736098760000|2025-01-05 17:39:20|24252.32|24172.32|24251.08|24171.08|24252.32|24172.32|24250.97|24170.97|10
1736098770000|2025-01-05 17:39:30|24251.56|24171.56|24251.39|24171.39|24251.61|24171.61|24250.65|24170.65|10
1736098780000|2025-01-05 17:39:40|24251.11|24171.11|24249.42|24169.42|24251.25|24171.25|24249.42|24169.42|9
1736098790000|2025-01-05 17:39:50|24249.32|24169.32|24249.67|24169.67|24250.52|24170.52|24249.32|24169.32|9
1736098800000|2025-01-05 17:40:00|24249.64|24169.64|24246.59|24166.59|24249.64|24169.64|24246.54|24166.54|10
1736098810000|2025-01-05 17:40:10|24245.52|24165.52|24244.65|24164.65|24245.52|24165.52|24243.43|24163.43|9
1736098820000|2025-01-05 17:40:20|24244.68|24164.68|24245.18|24165.18|24246.04|24166.04|24244.61|24164.61|10
1736098830000|2025-01-05 17:40:30|24245.21|24165.21|24245.35|24165.35|24245.84|24165.84|24245.21|24165.21|9
1736098840000|2025-01-05 17:40:40|24245.38|24165.38|24236.31|24156.31|24245.62|24165.62|24236.18|24156.18|10
1736098850000|2025-01-05 17:40:50|24236.37|24156.37|24232.4|24152.4|24236.37|24156.37|24232.28|24152.28|9
1736098860000|2025-01-05 17:41:00|24232.37|24152.37|24231.27|24151.27|24232.37|24152.37|24231.27|24151.27|9
1736098870000|2025-01-05 17:41:10|24231.22|24151.22|24232.36|24152.36|24232.36|24152.36|24230.96|24150.96|10
1736098880000|2025-01-05 17:41:20|24232.4|24152.4|24232|24152|24232.45|24152.45|24231.56|24151.56|10
1736098890000|2025-01-05 17:41:30|24231.82|24151.82|24232.26|24152.26|24232.66|24152.66|24231.82|24151.82|10
1736098900000|2025-01-05 17:41:40|24232.28|24152.28|24231.18|24151.18|24232.28|24152.28|24231.18|24151.18|9
1736098910000|2025-01-05 17:41:50|24231.19|24151.19|24231.32|24151.32|24231.34|24151.34|24231.08|24151.08|10
1736098920000|2025-01-05 17:42:00|24231.4|24151.4|24230.88|24150.88|24231.43|24151.43|24230.88|24150.88|10
1736098930000|2025-01-05 17:42:10|24230.8|24150.8|24230.19|24150.19|24230.8|24150.8|24230.19|24150.19|10
1736098940000|2025-01-05 17:42:20|24230.27|24150.27|24229.11|24149.11|24230.27|24150.27|24228.96|24148.96|9
1736098950000|2025-01-05 17:42:30|24229.2|24149.2|24230.15|24150.15|24230.15|24150.15|24229.2|24149.2|10
1736098960000|2025-01-05 17:42:40|24230.07|24150.07|24227.84|24147.84|24230.16|24150.16|24227.84|24147.84|10
1736098970000|2025-01-05 17:42:50|24227.67|24147.67|24227.57|24147.57|24227.67|24147.67|24227.55|24147.55|9
1736098980000|2025-01-05 17:43:00|24227.56|24147.56|24227.23|24147.23|24227.72|24147.72|24227.23|24147.23|10
1736098990000|2025-01-05 17:43:10|24227.14|24147.14|24227.36|24147.36|24227.36|24147.36|24226.72|24146.72|10
1736099000000|2025-01-05 17:43:20|24227.28|24147.28|24225.5|24145.5|24227.71|24147.71|24225.5|24145.5|10
1736099010000|2025-01-05 17:43:30|24225.12|24145.12|24225.77|24145.77|24225.78|24145.78|24224.87|24144.87|9
1736099020000|2025-01-05 17:43:40|24225.76|24145.76|24227.42|24147.42|24227.42|24147.42|24225.76|24145.76|10
1736099030000|2025-01-05 17:43:50|24227.69|24147.69|24229.26|24149.26|24229.26|24149.26|24227.69|24147.69|8
1736099040000|2025-01-05 17:44:00|24229.35|24149.35|24229.8|24149.8|24229.8|24149.8|24229.12|24149.12|10
1736099050000|2025-01-05 17:44:10|24230.15|24150.15|24231.05|24151.05|24231.05|24151.05|24229.97|24149.97|10
1736099060000|2025-01-05 17:44:20|24231.21|24151.21|24232.03|24152.03|24232.03|24152.03|24231.21|24151.21|9
1736099070000|2025-01-05 17:44:30|24232.02|24152.02|24231.76|24151.76|24232.51|24152.51|24231.76|24151.76|10
1736099080000|2025-01-05 17:44:40|24231.58|24151.58|24231.43|24151.43|24231.6|24151.6|24231.35|24151.35|9
1736099090000|2025-01-05 17:44:50|24231.72|24151.72|24231.49|24151.49|24232.14|24152.14|24231.18|24151.18|10
1736099100000|2025-01-05 17:45:00|24231.47|24151.47|24227.69|24147.69|24231.47|24151.47|24227.69|24147.69|9
1736099110000|2025-01-05 17:45:10|24226.55|24146.55|24223.3|24143.3|24226.65|24146.65|24223.3|24143.3|10
1736099120000|2025-01-05 17:45:20|24222.74|24142.74|24219.33|24139.33|24222.74|24142.74|24219.33|24139.33|10
1736099130000|2025-01-05 17:45:30|24219.12|24139.12|24216.59|24136.59|24219.12|24139.12|24216.59|24136.59|10
1736099140000|2025-01-05 17:45:40|24216.56|24136.56|24215.64|24135.64|24216.61|24136.61|24215.64|24135.64|10
1736099150000|2025-01-05 17:45:50|24215.47|24135.47|24213.97|24133.97|24215.47|24135.47|24213.55|24133.55|10
1736099160000|2025-01-05 17:46:00|24214.43|24134.43|24213.81|24133.81|24214.7|24134.7|24213.81|24133.81|10
1736099170000|2025-01-05 17:46:10|24213.67|24133.67|24213.16|24133.16|24213.67|24133.67|24211.69|24131.69|9
1736099180000|2025-01-05 17:46:20|24213.17|24133.17|24213.95|24133.95|24213.95|24133.95|24213|24133|9
1736099190000|2025-01-05 17:46:30|24212.26|24132.26|24212.8|24132.8|24215.36|24135.36|24211.84|24131.84|10
1736099200000|2025-01-05 17:46:40|24212.98|24132.98|24211.9|24131.9|24213.18|24133.18|24211.9|24131.9|10
1736099210000|2025-01-05 17:46:50|24211.54|24131.54|24202.64|24122.64|24211.54|24131.54|24202.64|24122.64|10
1736099220000|2025-01-05 17:47:00|24202.74|24122.74|24199.66|24119.66|24202.74|24122.74|24199.66|24119.66|10
1736099230000|2025-01-05 17:47:10|24199.5|24119.5|24199.46|24119.46|24199.88|24119.88|24199.41|24119.41|10
1736099240000|2025-01-05 17:47:20|24198.98|24118.98|24200.1|24120.1|24200.13|24120.13|24198.73|24118.73|10
1736099250000|2025-01-05 17:47:30|24200.15|24120.15|24199.35|24119.35|24200.3|24120.3|24199.24|24119.24|10
1736099260000|2025-01-05 17:47:40|24198.68|24118.68|24197.15|24117.15|24198.81|24118.81|24196.82|24116.82|10
1736099270000|2025-01-05 17:47:50|24197.28|24117.28|24196.88|24116.88|24197.28|24117.28|24196.88|24116.88|9
1736099280000|2025-01-05 17:48:00|24196.61|24116.61|24194|24114|24197.07|24117.07|24193.86|24113.86|10
1736099290000|2025-01-05 17:48:10|24193.83|24113.83|24187.4|24107.4|24193.83|24113.83|24186.43|24106.43|10
1736099300000|2025-01-05 17:48:20|24187.37|24107.37|24188.42|24108.42|24188.75|24108.75|24187.37|24107.37|10
1736099310000|2025-01-05 17:48:30|24188.32|24108.32|24188.74|24108.74|24188.74|24108.74|24187.88|24107.88|10
1736099320000|2025-01-05 17:48:40|24189.04|24109.04|24189.58|24109.58|24189.58|24109.58|24189.04|24109.04|9
1736099330000|2025-01-05 17:48:50|24189.47|24109.47|24189.34|24109.34|24189.89|24109.89|24189.34|24109.34|9
1736099340000|2025-01-05 17:49:00|24189.24|24109.24|24188.49|24108.49|24189.67|24109.67|24188.49|24108.49|10
1736099350000|2025-01-05 17:49:10|24188.31|24108.31|24183.15|24103.15|24188.31|24108.31|24183.15|24103.15|10
1736099360000|2025-01-05 17:49:20|24182.72|24102.72|24179.15|24099.15|24182.72|24102.72|24179.15|24099.15|10
1736099370000|2025-01-05 17:49:30|24178.87|24098.87|24177.45|24097.45|24178.87|24098.87|24177.45|24097.45|10
1736099380000|2025-01-05 17:49:40|24177.71|24097.71|24178.1|24098.1|24178.22|24098.22|24177.66|24097.66|10
1736099390000|2025-01-05 17:49:50|24178.41|24098.41|24175.91|24095.91|24178.41|24098.41|24175.64|24095.64|10
1736099400000|2025-01-05 17:50:00|24175.96|24095.96|24173.02|24093.02|24175.96|24095.96|24172.94|24092.94|10
1736099410000|2025-01-05 17:50:10|24172.66|24092.66|24172.89|24092.89|24172.89|24092.89|24171.58|24091.58|10
1736099420000|2025-01-05 17:50:20|24173.86|24093.86|24174.27|24094.27|24174.39|24094.39|24173.2|24093.2|10
1736099430000|2025-01-05 17:50:30|24174.45|24094.45|24176.5|24096.5|24176.5|24096.5|24174.45|24094.45|8
1736099440000|2025-01-05 17:50:40|24176.43|24096.43|24174.59|24094.59|24176.43|24096.43|24174.04|24094.04|9
1736099450000|2025-01-05 17:50:50|24174.19|24094.19|24173.28|24093.28|24174.51|24094.51|24171.98|24091.98|10
1736099460000|2025-01-05 17:51:00|24173.59|24093.59|24173.13|24093.13|24174.07|24094.07|24173.1|24093.1|10
1736099470000|2025-01-05 17:51:10|24173.14|24093.14|24173.67|24093.67|24173.67|24093.67|24173.14|24093.14|10
1736099480000|2025-01-05 17:51:20|24173.5|24093.5|24173.64|24093.64|24173.89|24093.89|24173.18|24093.18|9
1736099490000|2025-01-05 17:51:30|24172.93|24092.93|24169.63|24089.63|24172.93|24092.93|24169.63|24089.63|9
1736099500000|2025-01-05 17:51:40|24169.7|24089.7|24166.67|24086.67|24169.72|24089.72|24166.66|24086.66|10
1736099510000|2025-01-05 17:51:50|24166.84|24086.84|24175.72|24095.72|24175.74|24095.74|24166.84|24086.84|10
1736099520000|2025-01-05 17:52:00|24173.7|24093.7|24174.15|24094.15|24174.36|24094.36|24172.56|24092.56|10
1736099530000|2025-01-05 17:52:10|24173.93|24093.93|24166.06|24086.06|24173.93|24093.93|24165.47|24085.47|9
1736099540000|2025-01-05 17:52:20|24165.6|24085.6|24166.64|24086.64|24166.64|24086.64|24164.36|24084.36|10
1736099550000|2025-01-05 17:52:30|24166.69|24086.69|24170.03|24090.03|24170.03|24090.03|24166.69|24086.69|10
1736099560000|2025-01-05 17:52:40|24170.08|24090.08|24169.96|24089.96|24170.25|24090.25|24169.68|24089.68|10
1736099570000|2025-01-05 17:52:50|24169.84|24089.84|24169.59|24089.59|24170.31|24090.31|24169.16|24089.16|10
1736099580000|2025-01-05 17:53:00|24169.17|24089.17|24168.85|24088.85|24169.17|24089.17|24168.78|24088.78|10
1736099590000|2025-01-05 17:53:10|24169.08|24089.08|24169.45|24089.45|24169.83|24089.83|24169.08|24089.08|10
1736099600000|2025-01-05 17:53:20|24169.65|24089.65|24169.95|24089.95|24169.97|24089.97|24169.39|24089.39|9
1736099610000|2025-01-05 17:53:30|24170.11|24090.11|24172.4|24092.4|24172.4|24092.4|24170.11|24090.11|9
1736099620000|2025-01-05 17:53:40|24172.06|24092.06|24170.9|24090.9|24172.08|24092.08|24170.9|24090.9|10
1736099630000|2025-01-05 17:53:50|24170.74|24090.74|24170.2|24090.2|24171.46|24091.46|24170.15|24090.15|10
1736099640000|2025-01-05 17:54:00|24168.63|24088.63|24166.13|24086.13|24168.63|24088.63|24166.13|24086.13|10
1736099650000|2025-01-05 17:54:10|24165.94|24085.94|24162.37|24082.37|24165.94|24085.94|24162.1|24082.1|10
1736099660000|2025-01-05 17:54:20|24162.5|24082.5|24163.65|24083.65|24163.65|24083.65|24162.4|24082.4|10
1736099670000|2025-01-05 17:54:30|24163.74|24083.74|24163.36|24083.36|24163.83|24083.83|24163.36|24083.36|10
1736099680000|2025-01-05 17:54:40|24163.29|24083.29|24163.44|24083.44|24163.49|24083.49|24162.66|24082.66|10
1736099690000|2025-01-05 17:54:50|24163.58|24083.58|24164.55|24084.55|24164.55|24084.55|24163.47|24083.47|10
1736099700000|2025-01-05 17:55:00|24164.52|24084.52|24163.44|24083.44|24164.52|24084.52|24163.44|24083.44|10
1736099710000|2025-01-05 17:55:10|24163.37|24083.37|24160.65|24080.65|24163.37|24083.37|24160.65|24080.65|9
1736099720000|2025-01-05 17:55:20|24160.18|24080.18|24159.18|24079.18|24160.18|24080.18|24158.62|24078.62|10
1736099730000|2025-01-05 17:55:30|24159.21|24079.21|24159.32|24079.32|24160.19|24080.19|24159.21|24079.21|9
1736099740000|2025-01-05 17:55:40|24159.31|24079.31|24160.48|24080.48|24160.48|24080.48|24159.25|24079.25|9
1736099750000|2025-01-05 17:55:50|24160.69|24080.69|24161.63|24081.63|24161.63|24081.63|24160.69|24080.69|10
1736099760000|2025-01-05 17:56:00|24161.54|24081.54|24165.27|24085.27|24165.27|24085.27|24161.51|24081.51|10
1736099770000|2025-01-05 17:56:10|24164.94|24084.94|24166.43|24086.43|24167.81|24087.81|24164.94|24084.94|10
1736099780000|2025-01-05 17:56:20|24166.4|24086.4|24167.05|24087.05|24167.05|24087.05|24165.06|24085.06|10
1736099790000|2025-01-05 17:56:30|24167.04|24087.04|24168.15|24088.15|24168.15|24088.15|24166.85|24086.85|10
1736099800000|2025-01-05 17:56:40|24168.27|24088.27|24168.8|24088.8|24168.8|24088.8|24168.1|24088.1|10
1736099810000|2025-01-05 17:56:50|24168.9|24088.9|24168.72|24088.72|24169.26|24089.26|24168.72|24088.72|10
1736099820000|2025-01-05 17:57:00|24169.09|24089.09|24170.08|24090.08|24170.09|24090.09|24168.76|24088.76|10
1736099830000|2025-01-05 17:57:10|24170.1|24090.1|24170.9|24090.9|24170.95|24090.95|24170.1|24090.1|10
1736099840000|2025-01-05 17:57:20|24172.01|24092.01|24175.82|24095.82|24175.82|24095.82|24172.01|24092.01|9
1736099850000|2025-01-05 17:57:30|24176.11|24096.11|24177.34|24097.34|24177.34|24097.34|24176.03|24096.03|9
1736099860000|2025-01-05 17:57:40|24177.57|24097.57|24176.89|24096.89|24177.57|24097.57|24176.85|24096.85|10
1736099870000|2025-01-05 17:57:50|24176.78|24096.78|24176.56|24096.56|24177.11|24097.11|24176.22|24096.22|10
1736099880000|2025-01-05 17:58:00|24177.55|24097.55|24175.64|24095.64|24177.55|24097.55|24175.64|24095.64|10
1736099890000|2025-01-05 17:58:10|24175.69|24095.69|24177.26|24097.26|24177.26|24097.26|24175.69|24095.69|10
1736099900000|2025-01-05 17:58:20|24176.3|24096.3|24176.24|24096.24|24176.32|24096.32|24175.16|24095.16|10
1736099910000|2025-01-05 17:58:30|24176.21|24096.21|24186.47|24106.47|24186.84|24106.84|24176.21|24096.21|8
1736099920000|2025-01-05 17:58:40|24185.99|24105.99|24185.5|24105.5|24186.1|24106.1|24185.5|24105.5|10
1736099930000|2025-01-05 17:58:50|24185.55|24105.55|24185.86|24105.86|24185.93|24105.93|24185.29|24105.29|9
1736099940000|2025-01-05 17:59:00|24185.9|24105.9|24186.28|24106.28|24186.37|24106.37|24185.9|24105.9|10
1736099950000|2025-01-05 17:59:10|24186.06|24106.06|24187.19|24107.19|24187.19|24107.19|24185.7|24105.7|7
1736099960000|2025-01-05 17:59:20|24187.21|24107.21|24183.01|24103.01|24187.44|24107.44|24182.8|24102.8|10
1736099970000|2025-01-05 17:59:30|24183.02|24103.02|24183.88|24103.88|24183.88|24103.88|24182.89|24102.89|9
1736099980000|2025-01-05 17:59:40|24184.15|24104.15|24185.18|24105.18|24185.18|24105.18|24184.15|24104.15|10
1736099990000|2025-01-05 17:59:50|24186.41|24106.41|24187.11|24107.11|24187.29|24107.29|24186.41|24106.41|7
1736100000000|2025-01-05 18:00:00|24187.19|24107.19|24184.67|24104.67|24187.3|24107.3|24184.65|24104.65|10
1736100010000|2025-01-05 18:00:10|24184.06|24104.06|24185.32|24105.32|24185.32|24105.32|24183.54|24103.54|10
1736100020000|2025-01-05 18:00:20|24186.03|24106.03|24182.96|24102.96|24186.19|24106.19|24182|24102|10
1736100030000|2025-01-05 18:00:30|24183.91|24103.91|24186.7|24106.7|24186.7|24106.7|24183.91|24103.91|10
1736100040000|2025-01-05 18:00:40|24186.58|24106.58|24186.68|24106.68|24186.68|24106.68|24185.31|24105.31|10
1736100050000|2025-01-05 18:00:50|24186.5|24106.5|24185.9|24105.9|24186.75|24106.75|24185.9|24105.9|10
1736100060000|2025-01-05 18:01:00|24185.64|24105.64|24184.65|24104.65|24185.7|24105.7|24183.98|24103.98|10
1736100070000|2025-01-05 18:01:10|24184.69|24104.69|24184.12|24104.12|24187.85|24107.85|24184.12|24104.12|10
1736100080000|2025-01-05 18:01:20|24184.02|24104.02|24182.52|24102.52|24184.02|24104.02|24182.52|24102.52|10
1736100090000|2025-01-05 18:01:30|24182.51|24102.51|24179.25|24099.25|24182.51|24102.51|24179.25|24099.25|8
1736100100000|2025-01-05 18:01:40|24178.91|24098.91|24177.56|24097.56|24178.91|24098.91|24177.56|24097.56|10
1736100110000|2025-01-05 18:01:50|24177.62|24097.62|24177.27|24097.27|24177.91|24097.91|24177.27|24097.27|10
1736100120000|2025-01-05 18:02:00|24177.25|24097.25|24175.04|24095.04|24177.25|24097.25|24175.04|24095.04|9
1736100130000|2025-01-05 18:02:10|24174.94|24094.94|24171.71|24091.71|24175.12|24095.12|24171.71|24091.71|10
1736100140000|2025-01-05 18:02:20|24171.83|24091.83|24170.1|24090.1|24171.83|24091.83|24170.1|24090.1|10
1736100150000|2025-01-05 18:02:30|24170.05|24090.05|24163.98|24083.98|24170.05|24090.05|24163.98|24083.98|10
1736100160000|2025-01-05 18:02:40|24163.22|24083.22|24160.66|24080.66|24163.22|24083.22|24160.53|24080.53|10
1736100170000|2025-01-05 18:02:50|24160.23|24080.23|24164.15|24084.15|24164.15|24084.15|24160.23|24080.23|10
1736100180000|2025-01-05 18:03:00|24163.87|24083.87|24165.59|24085.59|24165.59|24085.59|24163.83|24083.83|10
1736100190000|2025-01-05 18:03:10|24165.75|24085.75|24164.89|24084.89|24165.75|24085.75|24164.68|24084.68|10
1736100200000|2025-01-05 18:03:20|24165.57|24085.57|24162.34|24082.34|24165.57|24085.57|24162.34|24082.34|10
1736100210000|2025-01-05 18:03:30|24162.25|24082.25|24158.73|24078.73|24162.25|24082.25|24158.73|24078.73|10
1736100220000|2025-01-05 18:03:40|24158.86|24078.86|24156.22|24076.22|24158.86|24078.86|24156.22|24076.22|10
1736100230000|2025-01-05 18:03:50|24156.48|24076.48|24154.28|24074.28|24156.48|24076.48|24154.28|24074.28|10
1736100240000|2025-01-05 18:04:00|24154.3|24074.3|24149.39|24069.39|24154.3|24074.3|24149.39|24069.39|10
1736100250000|2025-01-05 18:04:10|24148.91|24068.91|24149.94|24069.94|24149.94|24069.94|24147.74|24067.74|10
1736100260000|2025-01-05 18:04:20|24150.92|24070.92|24148.81|24068.81|24150.92|24070.92|24148.71|24068.71|10
1736100270000|2025-01-05 18:04:30|24149.43|24069.43|24149.79|24069.79|24149.79|24069.79|24149.3|24069.3|8
1736100280000|2025-01-05 18:04:40|24149.81|24069.81|24147.8|24067.8|24150.16|24070.16|24147.8|24067.8|8
1736100290000|2025-01-05 18:04:50|24146.97|24066.97|24143.91|24063.91|24146.97|24066.97|24143.84|24063.84|9
1736100300000|2025-01-05 18:05:00|24144.02|24064.02|24141.38|24061.38|24144.9|24064.9|24140.24|24060.24|10
1736100310000|2025-01-05 18:05:10|24140.72|24060.72|24133.7|24053.7|24140.72|24060.72|24133.47|24053.47|10
1736100320000|2025-01-05 18:05:20|24133.9|24053.9|24130.15|24050.15|24133.9|24053.9|24130.15|24050.15|10
1736100330000|2025-01-05 18:05:30|24130.1|24050.1|24128.38|24048.38|24130.1|24050.1|24128.38|24048.38|9
1736100340000|2025-01-05 18:05:40|24128.37|24048.37|24127.4|24047.4|24128.37|24048.37|24127.05|24047.05|10
1736100350000|2025-01-05 18:05:50|24127.39|24047.39|24125.61|24045.61|24127.39|24047.39|24125.46|24045.46|10
1736100360000|2025-01-05 18:06:00|24125.43|24045.43|24121.05|24041.05|24125.43|24045.43|24121.05|24041.05|10
1736100370000|2025-01-05 18:06:10|24120.92|24040.92|24119.86|24039.86|24121.06|24041.06|24119.79|24039.79|9
1736100380000|2025-01-05 18:06:20|24119.8|24039.8|24120.32|24040.32|24120.32|24040.32|24119.68|24039.68|10
1736100390000|2025-01-05 18:06:30|24120.27|24040.27|24120.37|24040.37|24120.58|24040.58|24119.92|24039.92|9
1736100400000|2025-01-05 18:06:40|24121.8|24041.8|24124.13|24044.13|24125.47|24045.47|24121.8|24041.8|10
1736100410000|2025-01-05 18:06:50|24123.4|24043.4|24123.35|24043.35|24123.4|24043.4|24122.67|24042.67|10
1736100420000|2025-01-05 18:07:00|24122.97|24042.97|24122.69|24042.69|24123.34|24043.34|24121.99|24041.99|10
1736100430000|2025-01-05 18:07:10|24122.63|24042.63|24124.81|24044.81|24124.81|24044.81|24122.63|24042.63|10
1736100440000|2025-01-05 18:07:20|24124.73|24044.73|24123.55|24043.55|24124.73|24044.73|24123.55|24043.55|10
1736100450000|2025-01-05 18:07:30|24123.38|24043.38|24124.18|24044.18|24124.19|24044.19|24123.25|24043.25|10
1736100460000|2025-01-05 18:07:40|24124.27|24044.27|24123.76|24043.76|24124.27|24044.27|24123.7|24043.7|10
1736100470000|2025-01-05 18:07:50|24123.94|24043.94|24123.7|24043.7|24125.03|24045.03|24123.49|24043.49|10
1736100480000|2025-01-05 18:08:00|24123.79|24043.79|24124.4|24044.4|24124.4|24044.4|24123.56|24043.56|8
1736100490000|2025-01-05 18:08:10|24124.28|24044.28|24130.28|24050.28|24130.28|24050.28|24124.28|24044.28|10
1736100500000|2025-01-05 18:08:20|24130.77|24050.77|24136.95|24056.95|24136.95|24056.95|24130.77|24050.77|10
1736100510000|2025-01-05 18:08:30|24137.24|24057.24|24137.74|24057.74|24137.74|24057.74|24137.03|24057.03|10
1736100520000|2025-01-05 18:08:40|24137.82|24057.82|24144.76|24064.76|24144.76|24064.76|24137.82|24057.82|10
1736100530000|2025-01-05 18:08:50|24145.34|24065.34|24157.52|24077.52|24157.52|24077.52|24144.97|24064.97|10
1736100540000|2025-01-05 18:09:00|24158.03|24078.03|24159.28|24079.28|24159.61|24079.61|24157.5|24077.5|10
1736100550000|2025-01-05 18:09:10|24160.33|24080.33|24154.98|24074.98|24164.6|24084.6|24154.98|24074.98|10
1736100560000|2025-01-05 18:09:20|24154.44|24074.44|24156.58|24076.58|24156.58|24076.58|24154.44|24074.44|10
1736100570000|2025-01-05 18:09:30|24156.59|24076.59|24155.58|24075.58|24156.79|24076.79|24155.58|24075.58|10
1736100580000|2025-01-05 18:09:40|24155.3|24075.3|24154.19|24074.19|24155.66|24075.66|24154.19|24074.19|10
1736100590000|2025-01-05 18:09:50|24153.84|24073.84|24154.28|24074.28|24154.6|24074.6|24153.84|24073.84|10
1736100600000|2025-01-05 18:10:00|24154.5|24074.5|24156.39|24076.39|24156.67|24076.67|24154.29|24074.29|9
1736100610000|2025-01-05 18:10:10|24156.36|24076.36|24158.54|24078.54|24159.43|24079.43|24155.56|24075.56|10
1736100620000|2025-01-05 18:10:20|24158.86|24078.86|24156.15|24076.15|24158.86|24078.86|24156.1|24076.1|10
1736100630000|2025-01-05 18:10:30|24155.52|24075.52|24154.96|24074.96|24155.62|24075.62|24154.43|24074.43|10
1736100640000|2025-01-05 18:10:40|24154.67|24074.67|24152.44|24072.44|24154.67|24074.67|24152.44|24072.44|10
1736100650000|2025-01-05 18:10:50|24152.2|24072.2|24145.76|24065.76|24152.27|24072.27|24145.76|24065.76|10
1736100660000|2025-01-05 18:11:00|24146.06|24066.06|24147.22|24067.22|24147.24|24067.24|24145.96|24065.96|10
1736100670000|2025-01-05 18:11:10|24147.29|24067.29|24148.14|24068.14|24148.14|24068.14|24146.73|24066.73|10
1736100680000|2025-01-05 18:11:20|24148.19|24068.19|24149.98|24069.98|24149.98|24069.98|24148.13|24068.13|10
1736100690000|2025-01-05 18:11:30|24150.51|24070.51|24151.16|24071.16|24151.28|24071.28|24148.87|24068.87|10
1736100700000|2025-01-05 18:11:40|24150.87|24070.87|24149.93|24069.93|24151.6|24071.6|24149.74|24069.74|10
1736100710000|2025-01-05 18:11:50|24150.05|24070.05|24149.15|24069.15|24150.45|24070.45|24148.58|24068.58|9
1736100720000|2025-01-05 18:12:00|24149.12|24069.12|24144.61|24064.61|24149.12|24069.12|24144.61|24064.61|10
1736100730000|2025-01-05 18:12:10|24144.32|24064.32|24142.65|24062.65|24144.44|24064.44|24142.65|24062.65|10
1736100740000|2025-01-05 18:12:20|24142.54|24062.54|24140.75|24060.75|24142.54|24062.54|24140.75|24060.75|10
1736100750000|2025-01-05 18:12:30|24140.74|24060.74|24141.97|24061.97|24141.97|24061.97|24140.56|24060.56|10
1736100760000|2025-01-05 18:12:40|24141.86|24061.86|24142.72|24062.72|24142.72|24062.72|24141.71|24061.71|10
1736100770000|2025-01-05 18:12:50|24142.66|24062.66|24142.72|24062.72|24143.09|24063.09|24142.33|24062.33|10
1736100780000|2025-01-05 18:13:00|24142.71|24062.71|24142.68|24062.68|24142.83|24062.83|24142.34|24062.34|10
1736100790000|2025-01-05 18:13:10|24142.39|24062.39|24141.76|24061.76|24142.52|24062.52|24141.76|24061.76|9
1736100800000|2025-01-05 18:13:20|24141.13|24061.13|24137.84|24057.84|24141.13|24061.13|24137.84|24057.84|10
1736100810000|2025-01-05 18:13:30|24137.76|24057.76|24137.35|24057.35|24137.76|24057.76|24136.92|24056.92|10
1736100820000|2025-01-05 18:13:40|24137.2|24057.2|24135.77|24055.77|24137.2|24057.2|24135.14|24055.14|10
1736100830000|2025-01-05 18:13:50|24135.69|24055.69|24145.9|24065.9|24145.9|24065.9|24135.69|24055.69|9
1736100840000|2025-01-05 18:14:00|24145.6|24065.6|24144.01|24064.01|24145.6|24065.6|24144.01|24064.01|10
1736100850000|2025-01-05 18:14:10|24143.95|24063.95|24131.98|24051.98|24143.95|24063.95|24131.98|24051.98|9
1736100860000|2025-01-05 18:14:20|24131.95|24051.95|24133.3|24053.3|24133.51|24053.51|24131.95|24051.95|10
1736100870000|2025-01-05 18:14:30|24133.37|24053.37|24134.38|24054.38|24134.45|24054.45|24132.85|24052.85|9
1736100880000|2025-01-05 18:14:40|24134.77|24054.77|24137.36|24057.36|24137.36|24057.36|24134.77|24054.77|10
1736100890000|2025-01-05 18:14:50|24137.16|24057.16|24139.47|24059.47|24139.47|24059.47|24136.94|24056.94|10
1736100900000|2025-01-05 18:15:00|24139.34|24059.34|24135.94|24055.94|24139.36|24059.36|24135.94|24055.94|10
1736100910000|2025-01-05 18:15:10|24136.25|24056.25|24136.29|24056.29|24136.29|24056.29|24135.75|24055.75|9
1736100920000|2025-01-05 18:15:20|24136.67|24056.67|24139.38|24059.38|24139.38|24059.38|24136.67|24056.67|10
1736100930000|2025-01-05 18:15:30|24140.32|24060.32|24140.87|24060.87|24140.88|24060.88|24140.06|24060.06|10
1736100940000|2025-01-05 18:15:40|24140.73|24060.73|24138.66|24058.66|24140.73|24060.73|24138.66|24058.66|10
1736100950000|2025-01-05 18:15:50|24137.9|24057.9|24136.46|24056.46|24137.9|24057.9|24136.42|24056.42|10
1736100960000|2025-01-05 18:16:00|24136.25|24056.25|24133.57|24053.57|24136.25|24056.25|24133.57|24053.57|10
1736100970000|2025-01-05 18:16:10|24133.73|24053.73|24132.19|24052.19|24133.9|24053.9|24132.03|24052.03|9
1736100980000|2025-01-05 18:16:20|24132.75|24052.75|24129.75|24049.75|24132.79|24052.79|24129.75|24049.75|10
1736100990000|2025-01-05 18:16:30|24128.82|24048.82|24118.51|24038.51|24128.82|24048.82|24118.51|24038.51|10
1736101000000|2025-01-05 18:16:40|24117.46|24037.46|24119.46|24039.46|24119.46|24039.46|24117.4|24037.4|10
1736101010000|2025-01-05 18:16:50|24119.67|24039.67|24119.55|24039.55|24119.67|24039.67|24119.18|24039.18|10
1736101020000|2025-01-05 18:17:00|24119.53|24039.53|24120.91|24040.91|24120.91|24040.91|24119.53|24039.53|10
1736101030000|2025-01-05 18:17:10|24121.15|24041.15|24122.76|24042.76|24123.01|24043.01|24121.15|24041.15|10
1736101040000|2025-01-05 18:17:20|24123.71|24043.71|24124.53|24044.53|24124.53|24044.53|24123.71|24043.71|10
1736101050000|2025-01-05 18:17:30|24124.51|24044.51|24129.74|24049.74|24129.74|24049.74|24124.46|24044.46|10
1736101060000|2025-01-05 18:17:40|24130.03|24050.03|24132.16|24052.16|24132.16|24052.16|24129.82|24049.82|10
1736101070000|2025-01-05 18:17:50|24133.07|24053.07|24134.79|24054.79|24134.79|24054.79|24133.07|24053.07|10
1736101080000|2025-01-05 18:18:00|24135.45|24055.45|24137.48|24057.48|24137.48|24057.48|24135.2|24055.2|10
1736101090000|2025-01-05 18:18:10|24137.01|24057.01|24138.05|24058.05|24138.06|24058.06|24137.01|24057.01|10
1736101100000|2025-01-05 18:18:20|24137.91|24057.91|24138.55|24058.55|24139.26|24059.26|24137.91|24057.91|10
1736101110000|2025-01-05 18:18:30|24138.95|24058.95|24139.61|24059.61|24139.84|24059.84|24138.59|24058.59|10
1736101120000|2025-01-05 18:18:40|24139.57|24059.57|24137.59|24057.59|24139.57|24059.57|24137.5|24057.5|8
1736101130000|2025-01-05 18:18:50|24137.54|24057.54|24138.63|24058.63|24138.65|24058.65|24137.54|24057.54|9
1736101140000|2025-01-05 18:19:00|24138.59|24058.59|24143.5|24063.5|24143.5|24063.5|24138.59|24058.59|10
1736101150000|2025-01-05 18:19:10|24143.7|24063.7|24144.06|24064.06|24144.06|24064.06|24143.7|24063.7|8
1736101160000|2025-01-05 18:19:20|24144.14|24064.14|24143.97|24063.97|24145.22|24065.22|24143.97|24063.97|10
1736101170000|2025-01-05 18:19:30|24142.75|24062.75|24143.97|24063.97|24143.97|24063.97|24142.55|24062.55|9
1736101180000|2025-01-05 18:19:40|24144.22|24064.22|24144.16|24064.16|24144.76|24064.76|24143.44|24063.44|10
1736101190000|2025-01-05 18:19:50|24144.21|24064.21|24145.88|24065.88|24145.88|24065.88|24144.21|24064.21|10
1736101200000|2025-01-05 18:20:00|24145.83|24065.83|24152.62|24072.62|24152.62|24072.62|24145.83|24065.83|9
1736101210000|2025-01-05 18:20:10|24152.11|24072.11|24150.93|24070.93|24152.11|24072.11|24150.73|24070.73|10
1736101220000|2025-01-05 18:20:20|24151.02|24071.02|24151.58|24071.58|24152.13|24072.13|24151.02|24071.02|10
1736101230000|2025-01-05 18:20:30|24151.52|24071.52|24155.32|24075.32|24155.32|24075.32|24151.51|24071.51|10
1736101240000|2025-01-05 18:20:40|24155.28|24075.28|24157.55|24077.55|24157.55|24077.55|24155.28|24075.28|10
1736101250000|2025-01-05 18:20:50|24158.5|24078.5|24161.72|24081.72|24161.72|24081.72|24158.28|24078.28|10
1736101260000|2025-01-05 18:21:00|24162.61|24082.61|24163.38|24083.38|24164.29|24084.29|24162.61|24082.61|9
1736101270000|2025-01-05 18:21:10|24164.01|24084.01|24163.14|24083.14|24164.07|24084.07|24163.14|24083.14|10
1736101280000|2025-01-05 18:21:20|24166.29|24086.29|24165.62|24085.62|24167.13|24087.13|24165.62|24085.62|10
1736101290000|2025-01-05 18:21:30|24165.86|24085.86|24164.67|24084.67|24166.34|24086.34|24164.4|24084.4|9
1736101300000|2025-01-05 18:21:40|24164.61|24084.61|24166.13|24086.13|24166.14|24086.14|24164.61|24084.61|10
1736101310000|2025-01-05 18:21:50|24166.14|24086.14|24163.35|24083.35|24166.3|24086.3|24163.35|24083.35|9
1736101320000|2025-01-05 18:22:00|24163.14|24083.14|24162.45|24082.45|24163.48|24083.48|24162.37|24082.37|10
1736101330000|2025-01-05 18:22:10|24162.42|24082.42|24162.01|24082.01|24163.1|24083.1|24162.01|24082.01|9
1736101340000|2025-01-05 18:22:20|24162.02|24082.02|24160.22|24080.22|24162.02|24082.02|24160.22|24080.22|10
1736101350000|2025-01-05 18:22:30|24160.14|24080.14|24164.45|24084.45|24164.59|24084.59|24160.14|24080.14|9
1736101360000|2025-01-05 18:22:40|24164.81|24084.81|24165.58|24085.58|24165.59|24085.59|24164.7|24084.7|9
1736101370000|2025-01-05 18:22:50|24165.55|24085.55|24165.58|24085.58|24165.58|24085.58|24165.32|24085.32|10
1736101380000|2025-01-05 18:23:00|24166.06|24086.06|24164.35|24084.35|24166.06|24086.06|24164.07|24084.07|10
1736101390000|2025-01-05 18:23:10|24164.44|24084.44|24163.41|24083.41|24164.52|24084.52|24163.4|24083.4|8
1736101400000|2025-01-05 18:23:20|24163.6|24083.6|24161.54|24081.54|24163.6|24083.6|24161.54|24081.54|10
1736101410000|2025-01-05 18:23:30|24161.46|24081.46|24161.25|24081.25|24161.71|24081.71|24161.25|24081.25|9
1736101420000|2025-01-05 18:23:40|24161.31|24081.31|24159.38|24079.38|24161.31|24081.31|24159.06|24079.06|10
1736101430000|2025-01-05 18:23:50|24159.33|24079.33|24159.16|24079.16|24159.33|24079.33|24158.8|24078.8|9
1736101440000|2025-01-05 18:24:00|24159.15|24079.15|24159.23|24079.23|24159.6|24079.6|24159.15|24079.15|10
1736101450000|2025-01-05 18:24:10|24159.54|24079.54|24160.3|24080.3|24160.72|24080.72|24159.54|24079.54|10
1736101460000|2025-01-05 18:24:20|24160.09|24080.09|24159.93|24079.93|24160.24|24080.24|24159.46|24079.46|10
1736101470000|2025-01-05 18:24:30|24159.99|24079.99|24162.3|24082.3|24162.3|24082.3|24159.99|24079.99|10
1736101480000|2025-01-05 18:24:40|24162.25|24082.25|24162.42|24082.42|24162.57|24082.57|24162.25|24082.25|10
1736101490000|2025-01-05 18:24:50|24162.33|24082.33|24164.37|24084.37|24164.48|24084.48|24162.33|24082.33|10
1736101500000|2025-01-05 18:25:00|24164.35|24084.35|24164.61|24084.61|24165.98|24085.98|24164.29|24084.29|10
1736101510000|2025-01-05 18:25:10|24164.6|24084.6|24167.42|24087.42|24167.42|24087.42|24164.6|24084.6|10
1736101520000|2025-01-05 18:25:20|24167.53|24087.53|24168.7|24088.7|24168.7|24088.7|24167.53|24087.53|9
1736101530000|2025-01-05 18:25:30|24168.83|24088.83|24169.18|24089.18|24169.18|24089.18|24168.83|24088.83|10
1736101540000|2025-01-05 18:25:40|24169.21|24089.21|24167.74|24087.74|24169.28|24089.28|24167.74|24087.74|8
1736101550000|2025-01-05 18:25:50|24167.46|24087.46|24166.38|24086.38|24167.48|24087.48|24166.38|24086.38|9
1736101560000|2025-01-05 18:26:00|24166.32|24086.32|24166.76|24086.76|24166.77|24086.77|24166.32|24086.32|9
1736101570000|2025-01-05 18:26:10|24166.79|24086.79|24166.09|24086.09|24166.94|24086.94|24166.09|24086.09|9
1736101580000|2025-01-05 18:26:20|24165.97|24085.97|24166.57|24086.57|24166.67|24086.67|24165.6|24085.6|9
1736101590000|2025-01-05 18:26:30|24166.44|24086.44|24168.19|24088.19|24168.19|24088.19|24166.44|24086.44|10
1736101600000|2025-01-05 18:26:40|24168.31|24088.31|24172.03|24092.03|24172.03|24092.03|24164.62|24084.62|10
1736101610000|2025-01-05 18:26:50|24172.53|24092.53|24177.59|24097.59|24177.59|24097.59|24172.53|24092.53|10
1736101620000|2025-01-05 18:27:00|24177.62|24097.62|24171.62|24091.62|24178.37|24098.37|24171.21|24091.21|10
1736101630000|2025-01-05 18:27:10|24171.63|24091.63|24172.37|24092.37|24172.66|24092.66|24171.58|24091.58|10
1736101640000|2025-01-05 18:27:20|24172.29|24092.29|24170.76|24090.76|24172.29|24092.29|24170.76|24090.76|10
1736101650000|2025-01-05 18:27:30|24170.7|24090.7|24171.09|24091.09|24171.09|24091.09|24170.56|24090.56|9
1736101660000|2025-01-05 18:27:40|24171.07|24091.07|24170.96|24090.96|24171.07|24091.07|24170.95|24090.95|9
1736101670000|2025-01-05 18:27:50|24170.17|24090.17|24169.95|24089.95|24170.36|24090.36|24169.54|24089.54|8
1736101680000|2025-01-05 18:28:00|24170.05|24090.05|24170.24|24090.24|24170.24|24090.24|24169.91|24089.91|9
1736101690000|2025-01-05 18:28:10|24169.43|24089.43|24169.48|24089.48|24169.51|24089.51|24169.32|24089.32|10
1736101700000|2025-01-05 18:28:20|24169.35|24089.35|24170.17|24090.17|24170.17|24090.17|24169.35|24089.35|9
1736101710000|2025-01-05 18:28:30|24170.34|24090.34|24170.91|24090.91|24170.93|24090.93|24170.29|24090.29|10
1736101720000|2025-01-05 18:28:40|24170.5|24090.5|24168.42|24088.42|24170.76|24090.76|24168.26|24088.26|9
1736101730000|2025-01-05 18:28:50|24168.32|24088.32|24170.74|24090.74|24170.8|24090.8|24168.32|24088.32|10
1736101740000|2025-01-05 18:29:00|24170.57|24090.57|24169.85|24089.85|24170.57|24090.57|24169.85|24089.85|10
1736101750000|2025-01-05 18:29:10|24169.88|24089.88|24168.65|24088.65|24169.88|24089.88|24168.65|24088.65|10
1736101760000|2025-01-05 18:29:20|24168.37|24088.37|24166.62|24086.62|24168.37|24088.37|24166.62|24086.62|9
1736101770000|2025-01-05 18:29:30|24166.47|24086.47|24166.15|24086.15|24167.11|24087.11|24166.12|24086.12|10
1736101780000|2025-01-05 18:29:40|24166.22|24086.22|24166.7|24086.7|24166.71|24086.71|24166.03|24086.03|10
1736101790000|2025-01-05 18:29:50|24167|24087|24166.99|24086.99|24167.43|24087.43|24166.82|24086.82|10
1736101800000|2025-01-05 18:30:00|24166.65|24086.65|24164.33|24084.33|24166.65|24086.65|24164.33|24084.33|9
1736101810000|2025-01-05 18:30:10|24164.32|24084.32|24161.72|24081.72|24164.32|24084.32|24161.26|24081.26|10
1736101820000|2025-01-05 18:30:20|24162.06|24082.06|24161.64|24081.64|24162.27|24082.27|24160.31|24080.31|9
1736101830000|2025-01-05 18:30:30|24161.9|24081.9|24163.8|24083.8|24163.8|24083.8|24161.9|24081.9|10
1736101840000|2025-01-05 18:30:40|24163.92|24083.92|24164.78|24084.78|24164.85|24084.85|24163.59|24083.59|10
1736101850000|2025-01-05 18:30:50|24164.98|24084.98|24165.71|24085.71|24166.37|24086.37|24164.98|24084.98|9
1736101860000|2025-01-05 18:31:00|24165.66|24085.66|24167.37|24087.37|24167.37|24087.37|24165.58|24085.58|10
1736101870000|2025-01-05 18:31:10|24169.05|24089.05|24168.63|24088.63|24169.72|24089.72|24168.6|24088.6|10
1736101880000|2025-01-05 18:31:20|24168.65|24088.65|24168.63|24088.63|24168.99|24088.99|24168.63|24088.63|9
1736101890000|2025-01-05 18:31:30|24169.64|24089.64|24171.22|24091.22|24171.22|24091.22|24169.54|24089.54|10
1736101900000|2025-01-05 18:31:40|24171.18|24091.18|24170.2|24090.2|24171.18|24091.18|24170.2|24090.2|9
1736101910000|2025-01-05 18:31:50|24170.68|24090.68|24169.39|24089.39|24170.69|24090.69|24169.39|24089.39|7
1736101920000|2025-01-05 18:32:00|24169.12|24089.12|24170.19|24090.19|24170.19|24090.19|24169.12|24089.12|10
1736101930000|2025-01-05 18:32:10|24170.39|24090.39|24171.95|24091.95|24171.95|24091.95|24170.39|24090.39|9
1736101940000|2025-01-05 18:32:20|24172|24092|24175.11|24095.11|24175.11|24095.11|24172|24092|10
1736101950000|2025-01-05 18:32:30|24175.17|24095.17|24176.07|24096.07|24176.51|24096.51|24175.17|24095.17|9
1736101960000|2025-01-05 18:32:40|24176.98|24096.98|24178.66|24098.66|24178.66|24098.66|24176.98|24096.98|10
1736101970000|2025-01-05 18:32:50|24178.86|24098.86|24179.23|24099.23|24179.8|24099.8|24178.8|24098.8|10
1736101980000|2025-01-05 18:33:00|24179.19|24099.19|24179.97|24099.97|24179.97|24099.97|24178.05|24098.05|9
1736101990000|2025-01-05 18:33:10|24180.97|24100.97|24181.76|24101.76|24181.83|24101.83|24180.97|24100.97|10
1736102000000|2025-01-05 18:33:20|24181.82|24101.82|24186.1|24106.1|24186.1|24106.1|24180.75|24100.75|9
1736102010000|2025-01-05 18:33:30|24185.64|24105.64|24185.05|24105.05|24185.64|24105.64|24184.68|24104.68|10
1736102020000|2025-01-05 18:33:40|24184.99|24104.99|24186.83|24106.83|24187.17|24107.17|24184.99|24104.99|10
1736102030000|2025-01-05 18:33:50|24186.4|24106.4|24187.41|24107.41|24187.49|24107.49|24186.4|24106.4|10
1736102040000|2025-01-05 18:34:00|24187.42|24107.42|24185.14|24105.14|24187.69|24107.69|24185.09|24105.09|10
1736102050000|2025-01-05 18:34:10|24185.06|24105.06|24184.29|24104.29|24185.06|24105.06|24184.29|24104.29|10
1736102060000|2025-01-05 18:34:20|24184.25|24104.25|24183.73|24103.73|24184.45|24104.45|24183.58|24103.58|8
1736102070000|2025-01-05 18:34:30|24183.85|24103.85|24177.01|24097.01|24184.16|24104.16|24177.01|24097.01|10
1736102080000|2025-01-05 18:34:40|24176.83|24096.83|24176.35|24096.35|24176.83|24096.83|24176.33|24096.33|9
1736102090000|2025-01-05 18:34:50|24176.33|24096.33|24176.98|24096.98|24176.98|24096.98|24176.07|24096.07|9
1736102100000|2025-01-05 18:35:00|24176.96|24096.96|24180.58|24100.58|24180.58|24100.58|24176.95|24096.95|10
1736102110000|2025-01-05 18:35:10|24181.07|24101.07|24182.69|24102.69|24182.77|24102.77|24181.07|24101.07|9
1736102120000|2025-01-05 18:35:20|24182.75|24102.75|24181.94|24101.94|24183.9|24103.9|24181.94|24101.94|9
1736102130000|2025-01-05 18:35:30|24182.55|24102.55|24183.22|24103.22|24183.22|24103.22|24181.99|24101.99|9
1736102140000|2025-01-05 18:35:40|24183.1|24103.1|24182.6|24102.6|24183.1|24103.1|24182.21|24102.21|9
1736102150000|2025-01-05 18:35:50|24182.67|24102.67|24183.27|24103.27|24183.27|24103.27|24182.65|24102.65|10
1736102160000|2025-01-05 18:36:00|24183.25|24103.25|24185.55|24105.55|24185.55|24105.55|24183.25|24103.25|9
1736102170000|2025-01-05 18:36:10|24185.61|24105.61|24186.37|24106.37|24186.75|24106.75|24185.61|24105.61|10
1736102180000|2025-01-05 18:36:20|24186.75|24106.75|24188.24|24108.24|24188.24|24108.24|24186.55|24106.55|10
1736102190000|2025-01-05 18:36:30|24187.64|24107.64|24189.47|24109.47|24189.8|24109.8|24187.54|24107.54|10
1736102200000|2025-01-05 18:36:40|24189.41|24109.41|24191.23|24111.23|24191.44|24111.44|24189.31|24109.31|8
1736102210000|2025-01-05 18:36:50|24191.21|24111.21|24190.38|24110.38|24191.37|24111.37|24189.8|24109.8|10
1736102220000|2025-01-05 18:37:00|24190.17|24110.17|24186.74|24106.74|24190.17|24110.17|24186.74|24106.74|10
1736102230000|2025-01-05 18:37:10|24186.73|24106.73|24191.23|24111.23|24191.23|24111.23|24185.97|24105.97|10
1736102240000|2025-01-05 18:37:20|24191.39|24111.39|24191.24|24111.24|24191.39|24111.39|24190.99|24110.99|10
1736102250000|2025-01-05 18:37:30|24191.16|24111.16|24191.14|24111.14|24191.16|24111.16|24191.09|24111.09|8
1736102260000|2025-01-05 18:37:40|24191.13|24111.13|24192.07|24112.07|24192.24|24112.24|24191.12|24111.12|9
1736102270000|2025-01-05 18:37:50|24192.06|24112.06|24191.33|24111.33|24192.06|24112.06|24191.28|24111.28|9
1736102280000|2025-01-05 18:38:00|24191.34|24111.34|24191.5|24111.5|24191.5|24111.5|24191.25|24111.25|9
1736102290000|2025-01-05 18:38:10|24192.14|24112.14|24193.71|24113.71|24194.14|24114.14|24192.14|24112.14|9
1736102300000|2025-01-05 18:38:20|24193.04|24113.04|24193|24113|24193.42|24113.42|24192.88|24112.88|9
1736102310000|2025-01-05 18:38:30|24193.25|24113.25|24194.03|24114.03|24194.11|24114.11|24193.25|24113.25|10
1736102320000|2025-01-05 18:38:40|24202.86|24122.86|24204.45|24124.45|24204.45|24124.45|24202.69|24122.69|9
1736102330000|2025-01-05 18:38:50|24204.88|24124.88|24206.89|24126.89|24206.89|24126.89|24204.88|24124.88|10
1736102340000|2025-01-05 18:39:00|24206.68|24126.68|24205.62|24125.62|24206.68|24126.68|24202.36|24122.36|10
1736102350000|2025-01-05 18:39:10|24206.13|24126.13|24202.35|24122.35|24206.13|24126.13|24202.35|24122.35|10
1736102360000|2025-01-05 18:39:20|24202.26|24122.26|24206.32|24126.32|24206.32|24126.32|24202.26|24122.26|9
1736102370000|2025-01-05 18:39:30|24206.49|24126.49|24208.12|24128.12|24208.12|24128.12|24206.49|24126.49|10
1736102380000|2025-01-05 18:39:40|24208.21|24128.21|24210.24|24130.24|24210.27|24130.27|24208.21|24128.21|10
1736102390000|2025-01-05 18:39:50|24209.83|24129.83|24210.04|24130.04|24210.6|24130.6|24209.53|24129.53|10
1736102400000|2025-01-05 18:40:00|24210.02|24130.02|24210.13|24130.13|24211.05|24131.05|24210.02|24130.02|10
1736102410000|2025-01-05 18:40:10|24210.28|24130.28|24209.9|24129.9|24210.75|24130.75|24209.9|24129.9|10
1736102420000|2025-01-05 18:40:20|24209.88|24129.88|24207.77|24127.77|24209.88|24129.88|24207.77|24127.77|10
1736102430000|2025-01-05 18:40:30|24207.76|24127.76|24208.13|24128.13|24208.18|24128.18|24207.76|24127.76|10
1736102440000|2025-01-05 18:40:40|24208.21|24128.21|24207.07|24127.07|24208.21|24128.21|24207.07|24127.07|10
1736102450000|2025-01-05 18:40:50|24207.2|24127.2|24207.72|24127.72|24207.81|24127.81|24207.18|24127.18|10
1736102460000|2025-01-05 18:41:00|24207.71|24127.71|24208.14|24128.14|24208.22|24128.22|24207.71|24127.71|9
1736102470000|2025-01-05 18:41:10|24207.39|24127.39|24207.05|24127.05|24207.81|24127.81|24207.05|24127.05|10
1736102480000|2025-01-05 18:41:20|24206.75|24126.75|24206.26|24126.26|24206.81|24126.81|24205.82|24125.82|10
1736102490000|2025-01-05 18:41:30|24206.28|24126.28|24206.32|24126.32|24206.32|24126.32|24205.71|24125.71|10
1736102500000|2025-01-05 18:41:40|24206.39|24126.39|24205.79|24125.79|24206.39|24126.39|24205.77|24125.77|9
1736102510000|2025-01-05 18:41:50|24206.02|24126.02|24207.34|24127.34|24207.34|24127.34|24206.01|24126.01|8
1736102520000|2025-01-05 18:42:00|24206.81|24126.81|24208.05|24128.05|24208.05|24128.05|24206.81|24126.81|10
1736102530000|2025-01-05 18:42:10|24208.04|24128.04|24207.88|24127.88|24208.04|24128.04|24207.49|24127.49|10
1736102540000|2025-01-05 18:42:20|24207.89|24127.89|24208.68|24128.68|24208.68|24128.68|24207.89|24127.89|7
1736102550000|2025-01-05 18:42:30|24208.74|24128.74|24209|24129|24209.1|24129.1|24208.23|24128.23|9
1736102560000|2025-01-05 18:42:40|24209.75|24129.75|24210.42|24130.42|24210.49|24130.49|24209.75|24129.75|9
1736102570000|2025-01-05 18:42:50|24210.43|24130.43|24211.67|24131.67|24211.67|24131.67|24210.43|24130.43|10
1736102580000|2025-01-05 18:43:00|24211.68|24131.68|24211.47|24131.47|24211.92|24131.92|24211.47|24131.47|7
1736102590000|2025-01-05 18:43:10|24211.52|24131.52|24211.77|24131.77|24211.86|24131.86|24211.13|24131.13|9
1736102600000|2025-01-05 18:43:20|24211.8|24131.8|24212.69|24132.69|24212.77|24132.77|24211.78|24131.78|10
1736102610000|2025-01-05 18:43:30|24212.58|24132.58|24212.21|24132.21|24213.06|24133.06|24212.21|24132.21|10
1736102620000|2025-01-05 18:43:40|24212.77|24132.77|24210.16|24130.16|24212.77|24132.77|24210.16|24130.16|9
1736102630000|2025-01-05 18:43:50|24209.9|24129.9|24208.75|24128.75|24210.12|24130.12|24208.62|24128.62|10
1736102640000|2025-01-05 18:44:00|24208.74|24128.74|24208.02|24128.02|24208.99|24128.99|24207.92|24127.92|10
1736102650000|2025-01-05 18:44:10|24208.06|24128.06|24207.66|24127.66|24208.11|24128.11|24207.66|24127.66|10
1736102660000|2025-01-05 18:44:20|24207.67|24127.67|24208.09|24128.09|24208.4|24128.4|24207.66|24127.66|10
1736102670000|2025-01-05 18:44:30|24207.96|24127.96|24207.59|24127.59|24208.34|24128.34|24207.46|24127.46|10
1736102680000|2025-01-05 18:44:40|24207.44|24127.44|24207.73|24127.73|24207.96|24127.96|24207.34|24127.34|10
1736102690000|2025-01-05 18:44:50|24207.77|24127.77|24204.88|24124.88|24207.77|24127.77|24204.7|24124.7|10
1736102700000|2025-01-05 18:45:00|24204.96|24124.96|24205.54|24125.54|24205.6|24125.6|24204.96|24124.96|10
1736102710000|2025-01-05 18:45:10|24206.08|24126.08|24208.55|24128.55|24208.55|24128.55|24206.08|24126.08|10
1736102720000|2025-01-05 18:45:20|24208.5|24128.5|24211.12|24131.12|24211.12|24131.12|24208.5|24128.5|10
1736102730000|2025-01-05 18:45:30|24212.53|24132.53|24215.71|24135.71|24215.71|24135.71|24212.53|24132.53|10
1736102740000|2025-01-05 18:45:40|24215.51|24135.51|24216.6|24136.6|24217.25|24137.25|24215.41|24135.41|9
1736102750000|2025-01-05 18:45:50|24216.41|24136.41|24215.69|24135.69|24216.41|24136.41|24215.44|24135.44|10
1736102760000|2025-01-05 18:46:00|24215.73|24135.73|24216.63|24136.63|24217.15|24137.15|24215.73|24135.73|10
1736102770000|2025-01-05 18:46:10|24216.58|24136.58|24216.73|24136.73|24216.75|24136.75|24216.52|24136.52|10
1736102780000|2025-01-05 18:46:20|24217.4|24137.4|24217.76|24137.76|24217.76|24137.76|24217.38|24137.38|9
1736102790000|2025-01-05 18:46:30|24217.97|24137.97|24221.55|24141.55|24221.55|24141.55|24217.85|24137.85|9
1736102800000|2025-01-05 18:46:40|24222.11|24142.11|24224.3|24144.3|24224.3|24144.3|24222.11|24142.11|10
1736102810000|2025-01-05 18:46:50|24224.41|24144.41|24223.87|24143.87|24224.44|24144.44|24223.53|24143.53|9
1736102820000|2025-01-05 18:47:00|24223.88|24143.88|24221.14|24141.14|24224.63|24144.63|24221.14|24141.14|10
1736102830000|2025-01-05 18:47:10|24221.01|24141.01|24223.31|24143.31|24224.2|24144.2|24220.63|24140.63|10
1736102840000|2025-01-05 18:47:20|24223.24|24143.24|24220.44|24140.44|24223.24|24143.24|24220.44|24140.44|10
1736102850000|2025-01-05 18:47:30|24220.04|24140.04|24214.93|24134.93|24220.04|24140.04|24214.93|24134.93|10
1736102860000|2025-01-05 18:47:40|24214.79|24134.79|24214.01|24134.01|24214.83|24134.83|24214.01|24134.01|10
1736102870000|2025-01-05 18:47:50|24213.95|24133.95|24212.73|24132.73|24213.95|24133.95|24212.57|24132.57|10
1736102880000|2025-01-05 18:48:00|24212.2|24132.2|24214.1|24134.1|24214.1|24134.1|24211.32|24131.32|10
1736102890000|2025-01-05 18:48:10|24214.34|24134.34|24212.8|24132.8|24214.98|24134.98|24212.75|24132.75|10
1736102900000|2025-01-05 18:48:20|24212.49|24132.49|24211.86|24131.86|24212.49|24132.49|24211.78|24131.78|9
1736102910000|2025-01-05 18:48:30|24211.9|24131.9|24212.91|24132.91|24212.91|24132.91|24211.9|24131.9|10
1736102920000|2025-01-05 18:48:40|24212.92|24132.92|24213.76|24133.76|24213.76|24133.76|24212.25|24132.25|9
1736102930000|2025-01-05 18:48:50|24213.61|24133.61|24215.08|24135.08|24215.08|24135.08|24213.61|24133.61|9
1736102940000|2025-01-05 18:49:00|24215.05|24135.05|24215.13|24135.13|24215.14|24135.14|24214.71|24134.71|10
1736102950000|2025-01-05 18:49:10|24215.4|24135.4|24211.07|24131.07|24215.78|24135.78|24211.07|24131.07|10
1736102960000|2025-01-05 18:49:20|24211.08|24131.08|24211.47|24131.47|24211.74|24131.74|24211.05|24131.05|9
1736102970000|2025-01-05 18:49:30|24211.31|24131.31|24212.23|24132.23|24212.54|24132.54|24211.31|24131.31|10
1736102980000|2025-01-05 18:49:40|24212.19|24132.19|24212.19|24132.19|24212.2|24132.2|24211.74|24131.74|9
1736102990000|2025-01-05 18:49:50|24212.14|24132.14|24213.31|24133.31|24213.31|24133.31|24211.75|24131.75|10
1736103000000|2025-01-05 18:50:00|24213.36|24133.36|24214.93|24134.93|24215.7|24135.7|24213.36|24133.36|10
1736103010000|2025-01-05 18:50:10|24215.15|24135.15|24217.35|24137.35|24217.43|24137.43|24215.15|24135.15|10
1736103020000|2025-01-05 18:50:20|24217.31|24137.31|24217.49|24137.49|24217.79|24137.79|24217.31|24137.31|10
1736103030000|2025-01-05 18:50:30|24217.53|24137.53|24217.61|24137.61|24218.13|24138.13|24217.41|24137.41|9
1736103040000|2025-01-05 18:50:40|24217.81|24137.81|24219.12|24139.12|24219.15|24139.15|24217.76|24137.76|8
1736103050000|2025-01-05 18:50:50|24219.18|24139.18|24218.16|24138.16|24219.49|24139.49|24218.16|24138.16|10
1736103060000|2025-01-05 18:51:00|24217.36|24137.36|24217.02|24137.02|24217.36|24137.36|24216.8|24136.8|10
1736103070000|2025-01-05 18:51:10|24217.07|24137.07|24217.96|24137.96|24218.56|24138.56|24217.07|24137.07|10
1736103080000|2025-01-05 18:51:20|24217.91|24137.91|24219.8|24139.8|24219.8|24139.8|24217.85|24137.85|10
1736103090000|2025-01-05 18:51:30|24220.07|24140.07|24223.47|24143.47|24223.56|24143.56|24219.94|24139.94|9
1736103100000|2025-01-05 18:51:40|24223.44|24143.44|24223.86|24143.86|24223.86|24143.86|24223.38|24143.38|10
1736103110000|2025-01-05 18:51:50|24224.34|24144.34|24224.54|24144.54|24224.54|24144.54|24224.34|24144.34|10
1736103120000|2025-01-05 18:52:00|24224.53|24144.53|24226.44|24146.44|24226.44|24146.44|24224.42|24144.42|10
1736103130000|2025-01-05 18:52:10|24226.33|24146.33|24225.79|24145.79|24226.65|24146.65|24225.79|24145.79|10
1736103140000|2025-01-05 18:52:20|24225.75|24145.75|24226.93|24146.93|24226.93|24146.93|24225.66|24145.66|10
1736103150000|2025-01-05 18:52:30|24226.98|24146.98|24229.8|24149.8|24230.95|24150.95|24226.22|24146.22|10
1736103160000|2025-01-05 18:52:40|24229.67|24149.67|24221.58|24141.58|24229.67|24149.67|24221.58|24141.58|10
1736103170000|2025-01-05 18:52:50|24221.6|24141.6|24221.5|24141.5|24221.6|24141.6|24221.46|24141.46|9
1736103180000|2025-01-05 18:53:00|24221.67|24141.67|24220.74|24140.74|24221.67|24141.67|24220.74|24140.74|8
1736103190000|2025-01-05 18:53:10|24220.67|24140.67|24221.26|24141.26|24221.47|24141.47|24220.62|24140.62|10
1736103200000|2025-01-05 18:53:20|24221.32|24141.32|24228.06|24148.06|24228.74|24148.74|24221.17|24141.17|10
1736103210000|2025-01-05 18:53:30|24228.17|24148.17|24221.7|24141.7|24228.95|24148.95|24221.42|24141.42|9
1736103220000|2025-01-05 18:53:40|24221.89|24141.89|24221.57|24141.57|24222.11|24142.11|24221.44|24141.44|10
1736103230000|2025-01-05 18:53:50|24221.75|24141.75|24221.03|24141.03|24222.07|24142.07|24221.03|24141.03|8
1736103240000|2025-01-05 18:54:00|24220.88|24140.88|24219.43|24139.43|24220.88|24140.88|24218.35|24138.35|10
1736103250000|2025-01-05 18:54:10|24219.31|24139.31|24217.08|24137.08|24219.31|24139.31|24217.08|24137.08|10
1736103260000|2025-01-05 18:54:20|24216.44|24136.44|24216.72|24136.72|24216.94|24136.94|24216.27|24136.27|9
1736103270000|2025-01-05 18:54:30|24217.1|24137.1|24217.74|24137.74|24218.77|24138.77|24217.1|24137.1|10
1736103280000|2025-01-05 18:54:40|24217.98|24137.98|24217.97|24137.97|24217.98|24137.98|24217.76|24137.76|10
1736103290000|2025-01-05 18:54:50|24217.95|24137.95|24217.49|24137.49|24218.18|24138.18|24217.43|24137.43|10
1736103300000|2025-01-05 18:55:00|24217.59|24137.59|24218.1|24138.1|24218.18|24138.18|24217.59|24137.59|9
1736103310000|2025-01-05 18:55:10|24218.09|24138.09|24216.94|24136.94|24218.29|24138.29|24216.33|24136.33|9
1736103320000|2025-01-05 18:55:20|24216.96|24136.96|24221.22|24141.22|24221.22|24141.22|24216.96|24136.96|10
1736103330000|2025-01-05 18:55:30|24221.25|24141.25|24218.75|24138.75|24221.82|24141.82|24218.04|24138.04|10
1736103340000|2025-01-05 18:55:40|24219.01|24139.01|24222.05|24142.05|24222.05|24142.05|24219.01|24139.01|10
1736103350000|2025-01-05 18:55:50|24222.08|24142.08|24224.49|24144.49|24224.53|24144.53|24221.61|24141.61|10
1736103360000|2025-01-05 18:56:00|24224.53|24144.53|24225.28|24145.28|24225.35|24145.35|24224.53|24144.53|10
1736103370000|2025-01-05 18:56:10|24225.27|24145.27|24224.75|24144.75|24225.39|24145.39|24224.75|24144.75|8
1736103380000|2025-01-05 18:56:20|24224.47|24144.47|24223.79|24143.79|24225.2|24145.2|24223.76|24143.76|10
1736103390000|2025-01-05 18:56:30|24223.89|24143.89|24218.97|24138.97|24224.24|24144.24|24218.94|24138.94|9
1736103400000|2025-01-05 18:56:40|24219.16|24139.16|24220.26|24140.26|24220.37|24140.37|24219.16|24139.16|10
1736103410000|2025-01-05 18:56:50|24220.24|24140.24|24220.22|24140.22|24220.26|24140.26|24220.22|24140.22|8
1736103420000|2025-01-05 18:57:00|24220.12|24140.12|24220.45|24140.45|24220.83|24140.83|24219.71|24139.71|10
1736103430000|2025-01-05 18:57:10|24220.54|24140.54|24220.32|24140.32|24220.58|24140.58|24220.19|24140.19|9
1736103440000|2025-01-05 18:57:20|24220.36|24140.36|24221.71|24141.71|24221.71|24141.71|24220.08|24140.08|9
1736103450000|2025-01-05 18:57:30|24221.89|24141.89|24222.73|24142.73|24222.73|24142.73|24221.89|24141.89|10
1736103460000|2025-01-05 18:57:40|24223.3|24143.3|24223.95|24143.95|24224.37|24144.37|24223.3|24143.3|10
1736103470000|2025-01-05 18:57:50|24224.04|24144.04|24224.59|24144.59|24224.76|24144.76|24224.04|24144.04|10
1736103480000|2025-01-05 18:58:00|24224.62|24144.62|24225.87|24145.87|24225.87|24145.87|24224.38|24144.38|8
1736103490000|2025-01-05 18:58:10|24225.97|24145.97|24225.94|24145.94|24226.31|24146.31|24225.94|24145.94|10
1736103500000|2025-01-05 18:58:20|24225.96|24145.96|24226.02|24146.02|24226.06|24146.06|24225.8|24145.8|9
1736103510000|2025-01-05 18:58:30|24226.21|24146.21|24226.1|24146.1|24226.35|24146.35|24225.7|24145.7|10
1736103520000|2025-01-05 18:58:40|24226.27|24146.27|24225.33|24145.33|24226.27|24146.27|24225.33|24145.33|9
1736103530000|2025-01-05 18:58:50|24225.17|24145.17|24224.9|24144.9|24225.17|24145.17|24224.83|24144.83|10
1736103540000|2025-01-05 18:59:00|24225.06|24145.06|24225.42|24145.42|24225.53|24145.53|24224.83|24144.83|10
1736103550000|2025-01-05 18:59:10|24225.44|24145.44|24226.24|24146.24|24226.3|24146.3|24225.44|24145.44|10
1736103560000|2025-01-05 18:59:20|24226.28|24146.28|24225.05|24145.05|24226.28|24146.28|24224.49|24144.49|10
1736103570000|2025-01-05 18:59:30|24224.97|24144.97|24224.43|24144.43|24225.06|24145.06|24224.43|24144.43|9
1736103580000|2025-01-05 18:59:40|24224.66|24144.66|24224.09|24144.09|24224.66|24144.66|24224.08|24144.08|9
1736103590000|2025-01-05 18:59:50|24224.1|24144.1|24224.48|24144.48|24224.49|24144.49|24224.1|24144.1|10
1736103600000|2025-01-05 19:00:00|24224.36|24144.36|24224.93|24144.93|24224.93|24144.93|24223.76|24143.76|10
1736103610000|2025-01-05 19:00:10|24225.04|24145.04|24224.94|24144.94|24225.04|24145.04|24224.12|24144.12|9
1736103620000|2025-01-05 19:00:20|24224.82|24144.82|24227.75|24147.75|24227.8|24147.8|24224.82|24144.82|9
1736103630000|2025-01-05 19:00:30|24227.69|24147.69|24229.79|24149.79|24229.79|24149.79|24226.1|24146.1|10
1736103640000|2025-01-05 19:00:40|24229.98|24149.98|24227.16|24147.16|24229.98|24149.98|24226.91|24146.91|10
1736103650000|2025-01-05 19:00:50|24226.39|24146.39|24223.59|24143.59|24226.39|24146.39|24223.53|24143.53|10
1736103660000|2025-01-05 19:01:00|24223.23|24143.23|24224.3|24144.3|24224.43|24144.43|24223.12|24143.12|9
1736103670000|2025-01-05 19:01:10|24223.93|24143.93|24222.94|24142.94|24223.93|24143.93|24222.55|24142.55|9
1736103680000|2025-01-05 19:01:20|24222.93|24142.93|24224.59|24144.59|24224.75|24144.75|24222.93|24142.93|10
1736103690000|2025-01-05 19:01:30|24224.67|24144.67|24220.4|24140.4|24224.67|24144.67|24220.4|24140.4|10
1736103700000|2025-01-05 19:01:40|24220.11|24140.11|24217.63|24137.63|24220.11|24140.11|24217.63|24137.63|10
1736103710000|2025-01-05 19:01:50|24216.92|24136.92|24217.42|24137.42|24218.47|24138.47|24215.8|24135.8|10
1736103720000|2025-01-05 19:02:00|24217.05|24137.05|24217.12|24137.12|24217.12|24137.12|24216.32|24136.32|10
1736103730000|2025-01-05 19:02:10|24217.18|24137.18|24215.01|24135.01|24217.31|24137.31|24215.01|24135.01|10
1736103740000|2025-01-05 19:02:20|24214.87|24134.87|24214.97|24134.97|24215.33|24135.33|24214.56|24134.56|9
1736103750000|2025-01-05 19:02:30|24214.04|24134.04|24212.65|24132.65|24214.04|24134.04|24212.65|24132.65|10
1736103760000|2025-01-05 19:02:40|24212.76|24132.76|24211.91|24131.91|24212.86|24132.86|24211.9|24131.9|10
1736103770000|2025-01-05 19:02:50|24211.92|24131.92|24211.87|24131.87|24211.92|24131.92|24211.26|24131.26|9
1736103780000|2025-01-05 19:03:00|24211.49|24131.49|24206.43|24126.43|24211.61|24131.61|24206.43|24126.43|10
1736103790000|2025-01-05 19:03:10|24206.6|24126.6|24206.82|24126.82|24206.82|24126.82|24206.56|24126.56|9
1736103800000|2025-01-05 19:03:20|24206.83|24126.83|24208.35|24128.35|24208.41|24128.41|24206.83|24126.83|10
1736103810000|2025-01-05 19:03:30|24208.33|24128.33|24210|24130|24210|24130|24208.33|24128.33|10
1736103820000|2025-01-05 19:03:40|24209.99|24129.99|24210.29|24130.29|24210.35|24130.35|24209.99|24129.99|8
1736103830000|2025-01-05 19:03:50|24210.2|24130.2|24212.31|24132.31|24212.31|24132.31|24210.2|24130.2|10
1736103840000|2025-01-05 19:04:00|24212.28|24132.28|24213.29|24133.29|24213.29|24133.29|24212.28|24132.28|10
1736103850000|2025-01-05 19:04:10|24213.36|24133.36|24213.83|24133.83|24214.48|24134.48|24213.36|24133.36|10
1736103860000|2025-01-05 19:04:20|24213.99|24133.99|24216.1|24136.1|24216.1|24136.1|24213.99|24133.99|9
1736103870000|2025-01-05 19:04:30|24216.73|24136.73|24217.91|24137.91|24217.91|24137.91|24216.73|24136.73|9
1736103880000|2025-01-05 19:04:40|24217.8|24137.8|24216.74|24136.74|24217.8|24137.8|24216.5|24136.5|9
1736103890000|2025-01-05 19:04:50|24216.65|24136.65|24216.9|24136.9|24217.06|24137.06|24216.59|24136.59|8
1736103900000|2025-01-05 19:05:00|24216.89|24136.89|24217.24|24137.24|24217.24|24137.24|24216.89|24136.89|7
1736103910000|2025-01-05 19:05:10|24217.19|24137.19|24217|24137|24217.6|24137.6|24216.39|24136.39|10
1736103920000|2025-01-05 19:05:20|24217.13|24137.13|24220.47|24140.47|24220.47|24140.47|24217.11|24137.11|10
1736103930000|2025-01-05 19:05:30|24220.51|24140.51|24221.93|24141.93|24221.93|24141.93|24220.51|24140.51|10
1736103940000|2025-01-05 19:05:40|24222.86|24142.86|24223.6|24143.6|24223.91|24143.91|24222.86|24142.86|10
1736103950000|2025-01-05 19:05:50|24223.73|24143.73|24225.58|24145.58|24225.58|24145.58|24223.41|24143.41|10
1736103960000|2025-01-05 19:06:00|24225.7|24145.7|24231.16|24151.16|24231.16|24151.16|24225.7|24145.7|10
1736103970000|2025-01-05 19:06:10|24231.57|24151.57|24234.46|24154.46|24234.46|24154.46|24231.57|24151.57|9
1736103980000|2025-01-05 19:06:20|24235.52|24155.52|24239.49|24159.49|24239.49|24159.49|24235.52|24155.52|10
1736103990000|2025-01-05 19:06:30|24239.66|24159.66|24241.67|24161.67|24242.52|24162.52|24239.66|24159.66|10
1736104000000|2025-01-05 19:06:40|24242.81|24162.81|24244.21|24164.21|24244.21|24164.21|24242.81|24162.81|10
1736104010000|2025-01-05 19:06:50|24244.28|24164.28|24246.36|24166.36|24246.36|24166.36|24244.28|24164.28|10
1736104020000|2025-01-05 19:07:00|24246.52|24166.52|24246.3|24166.3|24246.81|24166.81|24246.02|24166.02|10
1736104030000|2025-01-05 19:07:10|24245.83|24165.83|24246.95|24166.95|24246.95|24166.95|24245.62|24165.62|10
1736104040000|2025-01-05 19:07:20|24247.2|24167.2|24248.72|24168.72|24248.72|24168.72|24247.2|24167.2|9
1736104050000|2025-01-05 19:07:30|24248.73|24168.73|24252.29|24172.29|24252.46|24172.46|24248.73|24168.73|10
1736104060000|2025-01-05 19:07:40|24252.17|24172.17|24252.77|24172.77|24252.77|24172.77|24251.74|24171.74|9
1736104070000|2025-01-05 19:07:50|24252.72|24172.72|24253.07|24173.07|24253.12|24173.12|24252.55|24172.55|9
1736104080000|2025-01-05 19:08:00|24253.38|24173.38|24249.42|24169.42|24253.49|24173.49|24249.42|24169.42|10
1736104090000|2025-01-05 19:08:10|24249.3|24169.3|24248.68|24168.68|24249.3|24169.3|24248.66|24168.66|10
1736104100000|2025-01-05 19:08:20|24248.61|24168.61|24253.48|24173.48|24253.48|24173.48|24248.57|24168.57|9
1736104110000|2025-01-05 19:08:30|24253.47|24173.47|24252.06|24172.06|24253.54|24173.54|24251.87|24171.87|10
1736104120000|2025-01-05 19:08:40|24252.2|24172.2|24248.02|24168.02|24253.82|24173.82|24248.02|24168.02|10
1736104130000|2025-01-05 19:08:50|24247.46|24167.46|24247.85|24167.85|24247.85|24167.85|24247.39|24167.39|10
1736104140000|2025-01-05 19:09:00|24247.65|24167.65|24247.85|24167.85|24247.95|24167.95|24247.11|24167.11|10
1736104150000|2025-01-05 19:09:10|24247.76|24167.76|24247.72|24167.72|24247.91|24167.91|24247.66|24167.66|10
1736104160000|2025-01-05 19:09:20|24248.18|24168.18|24248.69|24168.69|24249.02|24169.02|24247.72|24167.72|10
1736104170000|2025-01-05 19:09:30|24248.35|24168.35|24247.92|24167.92|24248.35|24168.35|24247.81|24167.81|9
1736104180000|2025-01-05 19:09:40|24252.84|24172.84|24253.59|24173.59|24253.59|24173.59|24252.84|24172.84|10
1736104190000|2025-01-05 19:09:50|24253.63|24173.63|24254.46|24174.46|24254.49|24174.49|24253.1|24173.1|9
1736104200000|2025-01-05 19:10:00|24254.43|24174.43|24252.28|24172.28|24254.43|24174.43|24252.28|24172.28|10
1736104210000|2025-01-05 19:10:10|24252.3|24172.3|24254.27|24174.27|24254.27|24174.27|24251.85|24171.85|10
1736104220000|2025-01-05 19:10:20|24254.42|24174.42|24253.12|24173.12|24254.6|24174.6|24252.68|24172.68|10
1736104230000|2025-01-05 19:10:30|24253.39|24173.39|24252.47|24172.47|24253.88|24173.88|24252.47|24172.47|9
1736104240000|2025-01-05 19:10:40|24252.75|24172.75|24251.49|24171.49|24252.78|24172.78|24251.42|24171.42|9
1736104250000|2025-01-05 19:10:50|24251.73|24171.73|24251.92|24171.92|24252.04|24172.04|24251.49|24171.49|9
1736104260000|2025-01-05 19:11:00|24251.94|24171.94|24254.4|24174.4|24254.4|24174.4|24251.94|24171.94|8
1736104270000|2025-01-05 19:11:10|24259.46|24179.46|24259.37|24179.37|24259.46|24179.46|24259.32|24179.32|9
1736104280000|2025-01-05 19:11:20|24259.29|24179.29|24259.34|24179.34|24259.35|24179.35|24259.23|24179.23|8
1736104290000|2025-01-05 19:11:30|24259.73|24179.73|24260.06|24180.06|24261.04|24181.04|24259.73|24179.73|10
1736104300000|2025-01-05 19:11:40|24260.11|24180.11|24259.17|24179.17|24261.27|24181.27|24259.17|24179.17|10
1736104310000|2025-01-05 19:11:50|24259.36|24179.36|24260.66|24180.66|24260.94|24180.94|24259.36|24179.36|10
1736104320000|2025-01-05 19:12:00|24260.49|24180.49|24261|24181|24261.03|24181.03|24259.64|24179.64|10
1736104330000|2025-01-05 19:12:10|24261.02|24181.02|24260.28|24180.28|24261.02|24181.02|24260.1|24180.1|9
1736104340000|2025-01-05 19:12:20|24260.2|24180.2|24258.42|24178.42|24260.2|24180.2|24257.06|24177.06|10
1736104350000|2025-01-05 19:12:30|24258.52|24178.52|24257.84|24177.84|24258.52|24178.52|24257.81|24177.81|9
1736104360000|2025-01-05 19:12:40|24257.95|24177.95|24258.49|24178.49|24258.51|24178.51|24257.95|24177.95|10
1736104370000|2025-01-05 19:12:50|24258.56|24178.56|24259.4|24179.4|24259.42|24179.42|24258.56|24178.56|9
1736104380000|2025-01-05 19:13:00|24259.29|24179.29|24259.04|24179.04|24259.72|24179.72|24259.04|24179.04|10
1736104390000|2025-01-05 19:13:10|24258.87|24178.87|24258.87|24178.87|24259.16|24179.16|24258.69|24178.69|9
1736104400000|2025-01-05 19:13:20|24258.73|24178.73|24259.46|24179.46|24259.46|24179.46|24258.73|24178.73|10
1736104410000|2025-01-05 19:13:30|24259.27|24179.27|24259.74|24179.74|24259.83|24179.83|24259.07|24179.07|10
1736104420000|2025-01-05 19:13:40|24260.29|24180.29|24261.07|24181.07|24261.08|24181.08|24260.29|24180.29|10
1736104430000|2025-01-05 19:13:50|24261.06|24181.06|24260.79|24180.79|24261.06|24181.06|24260.77|24180.77|7
1736104440000|2025-01-05 19:14:00|24260.85|24180.85|24261.24|24181.24|24261.33|24181.33|24260.85|24180.85|9
1736104450000|2025-01-05 19:14:10|24262.25|24182.25|24262.47|24182.47|24262.47|24182.47|24262.2|24182.2|10
1736104460000|2025-01-05 19:14:20|24262.07|24182.07|24261.3|24181.3|24262.07|24182.07|24261.3|24181.3|9
1736104470000|2025-01-05 19:14:30|24261.1|24181.1|24260.96|24180.96|24261.37|24181.37|24260.94|24180.94|10
1736104480000|2025-01-05 19:14:40|24260.99|24180.99|24260.36|24180.36|24260.99|24180.99|24260.36|24180.36|8
1736104490000|2025-01-05 19:14:50|24260.25|24180.25|24260.29|24180.29|24260.36|24180.36|24260.16|24180.16|7
1736104500000|2025-01-05 19:15:00|24260.59|24180.59|24261.81|24181.81|24261.86|24181.86|24260.59|24180.59|9
1736104510000|2025-01-05 19:15:10|24261.7|24181.7|24259.73|24179.73|24262.1|24182.1|24259.73|24179.73|10
1736104520000|2025-01-05 19:15:20|24259.41|24179.41|24257.2|24177.2|24259.68|24179.68|24257.2|24177.2|10
1736104530000|2025-01-05 19:15:30|24257.17|24177.17|24257.95|24177.95|24258.62|24178.62|24257.17|24177.17|10
1736104540000|2025-01-05 19:15:40|24257.58|24177.58|24257.74|24177.74|24257.74|24177.74|24257.11|24177.11|9
1736104550000|2025-01-05 19:15:50|24257.59|24177.59|24260.12|24180.12|24260.14|24180.14|24257.36|24177.36|10
1736104560000|2025-01-05 19:16:00|24260|24180|24257.65|24177.65|24260|24180|24257.02|24177.02|10
1736104570000|2025-01-05 19:16:10|24257.46|24177.46|24258.81|24178.81|24258.81|24178.81|24257.12|24177.12|10
1736104580000|2025-01-05 19:16:20|24260.11|24180.11|24260.97|24180.97|24260.97|24180.97|24260.02|24180.02|10
1736104590000|2025-01-05 19:16:30|24261.04|24181.04|24262.83|24182.83|24262.83|24182.83|24261.04|24181.04|10
1736104600000|2025-01-05 19:16:40|24262.78|24182.78|24266.45|24186.45|24266.47|24186.47|24262.78|24182.78|10
1736104610000|2025-01-05 19:16:50|24266.6|24186.6|24268.19|24188.19|24268.19|24188.19|24266.54|24186.54|10
1736104620000|2025-01-05 19:17:00|24268.4|24188.4|24269.67|24189.67|24269.67|24189.67|24268.32|24188.32|10
1736104630000|2025-01-05 19:17:10|24269.66|24189.66|24272.05|24192.05|24273.44|24193.44|24269.66|24189.66|10
1736104640000|2025-01-05 19:17:20|24272.71|24192.71|24272.97|24192.97|24272.97|24192.97|24272.36|24192.36|9
1736104650000|2025-01-05 19:17:30|24272.98|24192.98|24275.26|24195.26|24275.26|24195.26|24272.98|24192.98|10
1736104660000|2025-01-05 19:17:40|24275.39|24195.39|24273.1|24193.1|24275.39|24195.39|24273.1|24193.1|10
1736104670000|2025-01-05 19:17:50|24273.47|24193.47|24273.67|24193.67|24274.12|24194.12|24273.42|24193.42|8
1736104680000|2025-01-05 19:18:00|24273.7|24193.7|24272.43|24192.43|24273.8|24193.8|24272.39|24192.39|10
1736104690000|2025-01-05 19:18:10|24272.02|24192.02|24270.84|24190.84|24272.02|24192.02|24270.67|24190.67|10
1736104700000|2025-01-05 19:18:20|24270.99|24190.99|24269.28|24189.28|24270.99|24190.99|24269.28|24189.28|9
1736104710000|2025-01-05 19:18:30|24269.29|24189.29|24264.63|24184.63|24269.29|24189.29|24264.63|24184.63|10
1736104720000|2025-01-05 19:18:40|24263.73|24183.73|24260.69|24180.69|24263.73|24183.73|24260.69|24180.69|10
1736104730000|2025-01-05 19:18:50|24260.03|24180.03|24262.73|24182.73|24262.73|24182.73|24259.72|24179.72|10
1736104740000|2025-01-05 19:19:00|24262.83|24182.83|24262.1|24182.1|24263.34|24183.34|24262.1|24182.1|10
1736104750000|2025-01-05 19:19:10|24262.09|24182.09|24261.01|24181.01|24262.09|24182.09|24261.01|24181.01|10
1736104760000|2025-01-05 19:19:20|24260.94|24180.94|24258.55|24178.55|24260.95|24180.95|24258.55|24178.55|10
1736104770000|2025-01-05 19:19:30|24258.35|24178.35|24258.7|24178.7|24258.7|24178.7|24258.01|24178.01|10
1736104780000|2025-01-05 19:19:40|24258.84|24178.84|24260.13|24180.13|24260.17|24180.17|24258.84|24178.84|10
1736104790000|2025-01-05 19:19:50|24260.07|24180.07|24258.96|24178.96|24260.07|24180.07|24258.96|24178.96|9
1736104800000|2025-01-05 19:20:00|24259.01|24179.01|24257.98|24177.98|24259.01|24179.01|24257.98|24177.98|8
1736104810000|2025-01-05 19:20:10|24257.88|24177.88|24257.22|24177.22|24257.88|24177.88|24257.22|24177.22|9
1736104820000|2025-01-05 19:20:20|24257.32|24177.32|24257.35|24177.35|24257.51|24177.51|24256.88|24176.88|10
1736104830000|2025-01-05 19:20:30|24257.26|24177.26|24255.42|24175.42|24257.26|24177.26|24255.29|24175.29|10
1736104840000|2025-01-05 19:20:40|24255.64|24175.64|24255.72|24175.72|24258.51|24178.51|24255.59|24175.59|9
1736104850000|2025-01-05 19:20:50|24255.29|24175.29|24256.07|24176.07|24256.07|24176.07|24254.7|24174.7|10
1736104860000|2025-01-05 19:21:00|24256.23|24176.23|24255.09|24175.09|24256.69|24176.69|24255.09|24175.09|10
1736104870000|2025-01-05 19:21:10|24255.1|24175.1|24256.97|24176.97|24256.97|24176.97|24255.1|24175.1|10
1736104880000|2025-01-05 19:21:20|24257.27|24177.27|24257.76|24177.76|24257.79|24177.79|24257.27|24177.27|10
1736104890000|2025-01-05 19:21:30|24257.84|24177.84|24257.17|24177.17|24258.06|24178.06|24257.17|24177.17|9
1736104900000|2025-01-05 19:21:40|24257.09|24177.09|24255.79|24175.79|24257.09|24177.09|24255.56|24175.56|9
1736104910000|2025-01-05 19:21:50|24255.96|24175.96|24255.92|24175.92|24256.77|24176.77|24255.92|24175.92|10
1736104920000|2025-01-05 19:22:00|24255.68|24175.68|24253.26|24173.26|24255.68|24175.68|24253.26|24173.26|10
1736104930000|2025-01-05 19:22:10|24253.19|24173.19|24251.66|24171.66|24253.19|24173.19|24251.66|24171.66|7
1736104940000|2025-01-05 19:22:20|24251.53|24171.53|24249.61|24169.61|24251.8|24171.8|24249.53|24169.53|9
1736104950000|2025-01-05 19:22:30|24249.62|24169.62|24246.55|24166.55|24249.62|24169.62|24246.55|24166.55|9
1736104960000|2025-01-05 19:22:40|24246.27|24166.27|24243.56|24163.56|24246.27|24166.27|24243.56|24163.56|10
1736104970000|2025-01-05 19:22:50|24243.49|24163.49|24243.44|24163.44|24243.52|24163.52|24242.79|24162.79|10
1736104980000|2025-01-05 19:23:00|24243.45|24163.45|24243.37|24163.37|24243.62|24163.62|24242.97|24162.97|9
1736104990000|2025-01-05 19:23:10|24243.42|24163.42|24243.05|24163.05|24243.44|24163.44|24243|24163|8
1736105000000|2025-01-05 19:23:20|24243.06|24163.06|24242.56|24162.56|24243.08|24163.08|24242.49|24162.49|9
1736105010000|2025-01-05 19:23:30|24242.23|24162.23|24241.15|24161.15|24242.23|24162.23|24241.15|24161.15|8
1736105020000|2025-01-05 19:23:40|24241.61|24161.61|24241.8|24161.8|24242.52|24162.52|24241.61|24161.61|10
1736105030000|2025-01-05 19:23:50|24241.66|24161.66|24239.56|24159.56|24242|24162|24238.93|24158.93|10
1736105040000|2025-01-05 19:24:00|24239.37|24159.37|24240.7|24160.7|24240.7|24160.7|24239.27|24159.27|10
1736105050000|2025-01-05 19:24:10|24240.63|24160.63|24241.07|24161.07|24241.07|24161.07|24240.46|24160.46|10
1736105060000|2025-01-05 19:24:20|24241.11|24161.11|24240.05|24160.05|24241.11|24161.11|24240.05|24160.05|10
1736105070000|2025-01-05 19:24:30|24240.09|24160.09|24241.53|24161.53|24241.53|24161.53|24240.09|24160.09|10
1736105080000|2025-01-05 19:24:40|24241.62|24161.62|24242.91|24162.91|24242.91|24162.91|24241.62|24161.62|10
1736105090000|2025-01-05 19:24:50|24242.96|24162.96|24243.05|24163.05|24243.47|24163.47|24242.96|24162.96|10
1736105100000|2025-01-05 19:25:00|24243.07|24163.07|24242.66|24162.66|24243.4|24163.4|24242.07|24162.07|10
1736105110000|2025-01-05 19:25:10|24242.54|24162.54|24243.9|24163.9|24243.98|24163.98|24242.28|24162.28|8
1736105120000|2025-01-05 19:25:20|24243.6|24163.6|24245.33|24165.33|24245.33|24165.33|24243.16|24163.16|9
1736105130000|2025-01-05 19:25:30|24245.31|24165.31|24244.76|24164.76|24245.33|24165.33|24244.76|24164.76|9
1736105140000|2025-01-05 19:25:40|24244.64|24164.64|24244.35|24164.35|24244.64|24164.64|24243.97|24163.97|10
1736105150000|2025-01-05 19:25:50|24244.38|24164.38|24244.05|24164.05|24244.38|24164.38|24243.9|24163.9|10
1736105160000|2025-01-05 19:26:00|24244.06|24164.06|24245.33|24165.33|24245.35|24165.35|24244.02|24164.02|9
1736105170000|2025-01-05 19:26:10|24245.71|24165.71|24246.29|24166.29|24246.29|24166.29|24245.71|24165.71|9
1736105180000|2025-01-05 19:26:20|24246.27|24166.27|24246.44|24166.44|24247.07|24167.07|24246.27|24166.27|9
1736105190000|2025-01-05 19:26:30|24246.45|24166.45|24247.49|24167.49|24247.49|24167.49|24246.45|24166.45|10
1736105200000|2025-01-05 19:26:40|24247.45|24167.45|24247.2|24167.2|24247.56|24167.56|24247.08|24167.08|9
1736105210000|2025-01-05 19:26:50|24247.23|24167.23|24251.36|24171.36|24251.36|24171.36|24247.23|24167.23|9
1736105220000|2025-01-05 19:27:00|24251.01|24171.01|24253.79|24173.79|24253.79|24173.79|24251.01|24171.01|10
1736105230000|2025-01-05 19:27:10|24253.69|24173.69|24254.3|24174.3|24254.31|24174.31|24253.69|24173.69|7
1736105240000|2025-01-05 19:27:20|24254.44|24174.44|24255.45|24175.45|24255.45|24175.45|24254.44|24174.44|10
1736105250000|2025-01-05 19:27:30|24256.07|24176.07|24257.61|24177.61|24257.61|24177.61|24256.03|24176.03|10
1736105260000|2025-01-05 19:27:40|24257.69|24177.69|24260.02|24180.02|24260.02|24180.02|24257.69|24177.69|10
1736105270000|2025-01-05 19:27:50|24260.08|24180.08|24257.75|24177.75|24260.56|24180.56|24257.75|24177.75|9
1736105280000|2025-01-05 19:28:00|24257.71|24177.71|24257.88|24177.88|24258.14|24178.14|24257.57|24177.57|9
1736105290000|2025-01-05 19:28:10|24257.8|24177.8|24261.32|24181.32|24262.49|24182.49|24257.78|24177.78|9
1736105300000|2025-01-05 19:28:20|24261.51|24181.51|24261.32|24181.32|24261.78|24181.78|24261.29|24181.29|10
1736105310000|2025-01-05 19:28:30|24261.25|24181.25|24259.83|24179.83|24261.25|24181.25|24259.81|24179.81|8
1736105320000|2025-01-05 19:28:40|24259.47|24179.47|24259.9|24179.9|24259.9|24179.9|24259.47|24179.47|8
1736105330000|2025-01-05 19:28:50|24259.41|24179.41|24259.32|24179.32|24259.41|24179.41|24259.19|24179.19|8
1736105340000|2025-01-05 19:29:00|24259.34|24179.34|24258.22|24178.22|24259.34|24179.34|24258.22|24178.22|9
1736105350000|2025-01-05 19:29:10|24258.9|24178.9|24258.99|24178.99|24259.15|24179.15|24258.72|24178.72|10
1736105360000|2025-01-05 19:29:20|24258.72|24178.72|24258.43|24178.43|24258.72|24178.72|24258.43|24178.43|8
1736105370000|2025-01-05 19:29:30|24258.37|24178.37|24259.5|24179.5|24259.5|24179.5|24258.15|24178.15|8
1736105380000|2025-01-05 19:29:40|24259.76|24179.76|24257.95|24177.95|24260.52|24180.52|24257.87|24177.87|10
1736105390000|2025-01-05 19:29:50|24257.94|24177.94|24258.91|24178.91|24258.91|24178.91|24257.9|24177.9|10
1736105400000|2025-01-05 19:30:00|24258.88|24178.88|24258.96|24178.96|24258.96|24178.96|24258.79|24178.79|9
1736105410000|2025-01-05 19:30:10|24258.84|24178.84|24258.2|24178.2|24259.01|24179.01|24258.18|24178.18|10
1736105420000|2025-01-05 19:30:20|24258.17|24178.17|24256.46|24176.46|24258.22|24178.22|24256.46|24176.46|9
1736105430000|2025-01-05 19:30:30|24256.34|24176.34|24255.21|24175.21|24256.93|24176.93|24254.83|24174.83|10
1736105440000|2025-01-05 19:30:40|24255.06|24175.06|24252.87|24172.87|24255.06|24175.06|24252.87|24172.87|10
1736105450000|2025-01-05 19:30:50|24253.23|24173.23|24255.78|24175.78|24255.95|24175.95|24253.23|24173.23|9
1736105460000|2025-01-05 19:31:00|24255.8|24175.8|24255.11|24175.11|24255.8|24175.8|24255|24175|10
1736105470000|2025-01-05 19:31:10|24255.07|24175.07|24253.89|24173.89|24255.07|24175.07|24253.65|24173.65|9
1736105480000|2025-01-05 19:31:20|24254.02|24174.02|24251.24|24171.24|24254.02|24174.02|24251.17|24171.17|10
1736105490000|2025-01-05 19:31:30|24251.13|24171.13|24251.32|24171.32|24251.69|24171.69|24250.89|24170.89|10
1736105500000|2025-01-05 19:31:40|24251.19|24171.19|24250.98|24170.98|24251.23|24171.23|24250.78|24170.78|10
1736105510000|2025-01-05 19:31:50|24250.96|24170.96|24250.37|24170.37|24251.15|24171.15|24249.88|24169.88|10
1736105520000|2025-01-05 19:32:00|24250.52|24170.52|24247.32|24167.32|24250.92|24170.92|24247.15|24167.15|10
1736105530000|2025-01-05 19:32:10|24247.07|24167.07|24246.31|24166.31|24247.48|24167.48|24246.23|24166.23|10
1736105540000|2025-01-05 19:32:20|24246.45|24166.45|24251.19|24171.19|24251.19|24171.19|24246.38|24166.38|10
1736105550000|2025-01-05 19:32:30|24251.28|24171.28|24252|24172|24252.04|24172.04|24251.28|24171.28|10
1736105560000|2025-01-05 19:32:40|24252.05|24172.05|24252.8|24172.8|24252.98|24172.98|24252.03|24172.03|10
1736105570000|2025-01-05 19:32:50|24252.84|24172.84|24253.79|24173.79|24253.79|24173.79|24252.77|24172.77|7
1736105580000|2025-01-05 19:33:00|24253.76|24173.76|24254.73|24174.73|24254.73|24174.73|24253.76|24173.76|9
1736105590000|2025-01-05 19:33:10|24254.51|24174.51|24253.56|24173.56|24254.6|24174.6|24253.56|24173.56|9
1736105600000|2025-01-05 19:33:20|24253.66|24173.66|24254.38|24174.38|24254.41|24174.41|24253.66|24173.66|10
1736105610000|2025-01-05 19:33:30|24254.51|24174.51|24256.02|24176.02|24256.02|24176.02|24254.51|24174.51|9
1736105620000|2025-01-05 19:33:40|24256.24|24176.24|24256.43|24176.43|24256.43|24176.43|24256.24|24176.24|8
1736105630000|2025-01-05 19:33:50|24256.42|24176.42|24256.66|24176.66|24256.71|24176.71|24256.19|24176.19|9
1736105640000|2025-01-05 19:34:00|24256.11|24176.11|24256.53|24176.53|24256.53|24176.53|24256.11|24176.11|9
1736105650000|2025-01-05 19:34:10|24256.51|24176.51|24256.35|24176.35|24256.51|24176.51|24256.2|24176.2|10
1736105660000|2025-01-05 19:34:20|24256.21|24176.21|24255.46|24175.46|24256.22|24176.22|24255.46|24175.46|10
1736105670000|2025-01-05 19:34:30|24255.51|24175.51|24250|24170|24255.51|24175.51|24250|24170|10
1736105680000|2025-01-05 19:34:40|24249.93|24169.93|24248.87|24168.87|24250.03|24170.03|24248.67|24168.67|10
1736105690000|2025-01-05 19:34:50|24248.62|24168.62|24247.26|24167.26|24248.62|24168.62|24247.26|24167.26|10
1736105700000|2025-01-05 19:35:00|24244.54|24164.54|24244.5|24164.5|24244.96|24164.96|24243.55|24163.55|10
1736105710000|2025-01-05 19:35:10|24244.61|24164.61|24245.41|24165.41|24247.02|24167.02|24244.61|24164.61|10
1736105720000|2025-01-05 19:35:20|24245.24|24165.24|24244.62|24164.62|24245.24|24165.24|24243.78|24163.78|9
1736105730000|2025-01-05 19:35:30|24244.33|24164.33|24242.87|24162.87|24244.6|24164.6|24241.97|24161.97|10
1736105740000|2025-01-05 19:35:40|24242.85|24162.85|24243.59|24163.59|24243.59|24163.59|24241.62|24161.62|9
1736105750000|2025-01-05 19:35:50|24243.18|24163.18|24242.59|24162.59|24243.26|24163.26|24242.35|24162.35|10
1736105760000|2025-01-05 19:36:00|24242.6|24162.6|24243.52|24163.52|24243.52|24163.52|24242.46|24162.46|10
1736105770000|2025-01-05 19:36:10|24243.61|24163.61|24242.53|24162.53|24243.61|24163.61|24242.53|24162.53|10
1736105780000|2025-01-05 19:36:20|24242.48|24162.48|24241.33|24161.33|24243.11|24163.11|24241.33|24161.33|10
1736105790000|2025-01-05 19:36:30|24241.43|24161.43|24240.78|24160.78|24241.43|24161.43|24240.53|24160.53|10
1736105800000|2025-01-05 19:36:40|24241.11|24161.11|24241.31|24161.31|24241.39|24161.39|24241.11|24161.11|9
1736105810000|2025-01-05 19:36:50|24241.34|24161.34|24242.24|24162.24|24242.24|24162.24|24241.02|24161.02|8
1736105820000|2025-01-05 19:37:00|24242.29|24162.29|24242.06|24162.06|24242.59|24162.59|24242.04|24162.04|9
1736105830000|2025-01-05 19:37:10|24242.47|24162.47|24242.58|24162.58|24243.03|24163.03|24242.47|24162.47|10
1736105840000|2025-01-05 19:37:20|24242.31|24162.31|24241.95|24161.95|24242.31|24162.31|24241.9|24161.9|9
1736105850000|2025-01-05 19:37:30|24242.24|24162.24|24241.08|24161.08|24242.24|24162.24|24241.08|24161.08|9
1736105860000|2025-01-05 19:37:40|24240.99|24160.99|24241.85|24161.85|24241.85|24161.85|24240.79|24160.79|10
1736105870000|2025-01-05 19:37:50|24241.98|24161.98|24242.14|24162.14|24242.3|24162.3|24241.87|24161.87|9
1736105880000|2025-01-05 19:38:00|24242.18|24162.18|24242.91|24162.91|24243.01|24163.01|24241.72|24161.72|10
1736105890000|2025-01-05 19:38:10|24242.85|24162.85|24240.98|24160.98|24242.85|24162.85|24240.55|24160.55|9
1736105900000|2025-01-05 19:38:20|24241.01|24161.01|24241.13|24161.13|24241.29|24161.29|24240.92|24160.92|9
1736105910000|2025-01-05 19:38:30|24241.7|24161.7|24240.75|24160.75|24241.76|24161.76|24240.74|24160.74|8
1736105920000|2025-01-05 19:38:40|24240.76|24160.76|24241.74|24161.74|24241.79|24161.79|24240.76|24160.76|8
1736105930000|2025-01-05 19:38:50|24242.04|24162.04|24243.85|24163.85|24243.85|24163.85|24242.04|24162.04|10
1736105940000|2025-01-05 19:39:00|24244.24|24164.24|24244.5|24164.5|24244.5|24164.5|24244.14|24164.14|9
1736105950000|2025-01-05 19:39:10|24244.59|24164.59|24244.71|24164.71|24244.83|24164.83|24244.59|24164.59|9
1736105960000|2025-01-05 19:39:20|24244.64|24164.64|24244.77|24164.77|24244.77|24164.77|24244.46|24164.46|7
1736105970000|2025-01-05 19:39:30|24244.9|24164.9|24243.72|24163.72|24244.91|24164.91|24243.72|24163.72|8
1736105980000|2025-01-05 19:39:40|24243.71|24163.71|24244.04|24164.04|24244.04|24164.04|24243.7|24163.7|10
1736105990000|2025-01-05 19:39:50|24244.08|24164.08|24244.57|24164.57|24245.27|24165.27|24243.94|24163.94|10
1736106000000|2025-01-05 19:40:00|24244.76|24164.76|24245.34|24165.34|24245.44|24165.44|24244.76|24164.76|9
1736106010000|2025-01-05 19:40:10|24245.37|24165.37|24246.26|24166.26|24246.26|24166.26|24244.99|24164.99|10
1736106020000|2025-01-05 19:40:20|24246.99|24166.99|24248.4|24168.4|24248.4|24168.4|24246.7|24166.7|10
1736106030000|2025-01-05 19:40:30|24248.41|24168.41|24248.42|24168.42|24248.56|24168.56|24248.38|24168.38|9
1736106040000|2025-01-05 19:40:40|24248.25|24168.25|24248.39|24168.39|24248.39|24168.39|24248.19|24168.19|8
1736106050000|2025-01-05 19:40:50|24248.51|24168.51|24250.6|24170.6|24250.6|24170.6|24248.51|24168.51|10
1736106060000|2025-01-05 19:41:00|24250.83|24170.83|24251.89|24171.89|24252.28|24172.28|24250.83|24170.83|10
1736106070000|2025-01-05 19:41:10|24251.45|24171.45|24251.62|24171.62|24252.29|24172.29|24251.45|24171.45|9
1736106080000|2025-01-05 19:41:20|24251.63|24171.63|24251.96|24171.96|24252|24172|24251.56|24171.56|10
1736106090000|2025-01-05 19:41:30|24251.92|24171.92|24251.22|24171.22|24251.92|24171.92|24251.22|24171.22|9
1736106100000|2025-01-05 19:41:40|24251.4|24171.4|24251.23|24171.23|24251.53|24171.53|24251.23|24171.23|8
1736106110000|2025-01-05 19:41:50|24251.25|24171.25|24250.4|24170.4|24251.25|24171.25|24250.4|24170.4|10
1736106120000|2025-01-05 19:42:00|24250.43|24170.43|24250.45|24170.45|24250.53|24170.53|24250.32|24170.32|10
1736106130000|2025-01-05 19:42:10|24250.33|24170.33|24249.78|24169.78|24250.36|24170.36|24249.78|24169.78|8
1736106140000|2025-01-05 19:42:20|24251.08|24171.08|24252.04|24172.04|24252.04|24172.04|24251.08|24171.08|10
1736106150000|2025-01-05 19:42:30|24251.6|24171.6|24253.28|24173.28|24253.28|24173.28|24251.37|24171.37|10
1736106160000|2025-01-05 19:42:40|24253.33|24173.33|24252.34|24172.34|24253.37|24173.37|24252.34|24172.34|9
1736106170000|2025-01-05 19:42:50|24252.56|24172.56|24251.78|24171.78|24252.76|24172.76|24251.73|24171.73|8
1736106180000|2025-01-05 19:43:00|24251.8|24171.8|24251.32|24171.32|24252.06|24172.06|24251.24|24171.24|9
1736106190000|2025-01-05 19:43:10|24251.18|24171.18|24250.57|24170.57|24251.18|24171.18|24250.43|24170.43|10
1736106200000|2025-01-05 19:43:20|24250.53|24170.53|24247.99|24167.99|24250.53|24170.53|24247.99|24167.99|10
1736106210000|2025-01-05 19:43:30|24247.87|24167.87|24245.53|24165.53|24247.87|24167.87|24244.37|24164.37|10
1736106220000|2025-01-05 19:43:40|24245.1|24165.1|24245.06|24165.06|24245.1|24165.1|24244.45|24164.45|10
1736106230000|2025-01-05 19:43:50|24245.05|24165.05|24243.54|24163.54|24245.48|24165.48|24243.54|24163.54|10
1736106240000|2025-01-05 19:44:00|24243.24|24163.24|24243.11|24163.11|24243.47|24163.47|24242.94|24162.94|10
1736106250000|2025-01-05 19:44:10|24243.17|24163.17|24244.3|24164.3|24244.3|24164.3|24243.12|24163.12|10
1736106260000|2025-01-05 19:44:20|24244.17|24164.17|24244.73|24164.73|24244.74|24164.74|24244.17|24164.17|10
1736106270000|2025-01-05 19:44:30|24244.7|24164.7|24246.2|24166.2|24246.2|24166.2|24244.7|24164.7|10
1736106280000|2025-01-05 19:44:40|24247.08|24167.08|24247.15|24167.15|24247.28|24167.28|24246.41|24166.41|10
1736106290000|2025-01-05 19:44:50|24246.91|24166.91|24246.63|24166.63|24246.91|24166.91|24246.34|24166.34|10
1736106300000|2025-01-05 19:45:00|24246.61|24166.61|24248.32|24168.32|24248.36|24168.36|24246.61|24166.61|10
1736106310000|2025-01-05 19:45:10|24248.25|24168.25|24248.66|24168.66|24248.66|24168.66|24248.25|24168.25|10
1736106320000|2025-01-05 19:45:20|24248.73|24168.73|24250.45|24170.45|24250.84|24170.84|24248.67|24168.67|10
1736106330000|2025-01-05 19:45:30|24250.18|24170.18|24250.63|24170.63|24250.68|24170.68|24249.86|24169.86|10
1736106340000|2025-01-05 19:45:40|24250.7|24170.7|24250.65|24170.65|24250.8|24170.8|24250.37|24170.37|9
1736106350000|2025-01-05 19:45:50|24250.81|24170.81|24250.29|24170.29|24250.81|24170.81|24250.12|24170.12|9
1736106360000|2025-01-05 19:46:00|24250.24|24170.24|24249.81|24169.81|24250.28|24170.28|24249.73|24169.73|10
1736106370000|2025-01-05 19:46:10|24249.8|24169.8|24246.86|24166.86|24249.82|24169.82|24246.86|24166.86|9
1736106380000|2025-01-05 19:46:20|24246.59|24166.59|24244.87|24164.87|24246.59|24166.59|24244.87|24164.87|10
1736106390000|2025-01-05 19:46:30|24244.99|24164.99|24241.46|24161.46|24244.99|24164.99|24241.36|24161.36|10
1736106400000|2025-01-05 19:46:40|24241.66|24161.66|24239.42|24159.42|24241.66|24161.66|24239.23|24159.23|10
1736106410000|2025-01-05 19:46:50|24239.24|24159.24|24238.61|24158.61|24239.28|24159.28|24238.61|24158.61|10
1736106420000|2025-01-05 19:47:00|24238.71|24158.71|24232.93|24152.93|24238.71|24158.71|24232.93|24152.93|10
1736106430000|2025-01-05 19:47:10|24232.55|24152.55|24231.67|24151.67|24232.55|24152.55|24231.33|24151.33|10
1736106440000|2025-01-05 19:47:20|24231.66|24151.66|24231.75|24151.75|24232.13|24152.13|24231.66|24151.66|10
1736106450000|2025-01-05 19:47:30|24231.5|24151.5|24230.92|24150.92|24231.5|24151.5|24230.9|24150.9|10
1736106460000|2025-01-05 19:47:40|24230.84|24150.84|24230.17|24150.17|24230.84|24150.84|24229.74|24149.74|8
1736106470000|2025-01-05 19:47:50|24230.1|24150.1|24229.22|24149.22|24230.11|24150.11|24229.22|24149.22|10
1736106480000|2025-01-05 19:48:00|24229.14|24149.14|24229.46|24149.46|24229.58|24149.58|24229.03|24149.03|10
1736106490000|2025-01-05 19:48:10|24229.48|24149.48|24229.81|24149.81|24229.81|24149.81|24229.25|24149.25|10
1736106500000|2025-01-05 19:48:20|24230.34|24150.34|24231.42|24151.42|24231.42|24151.42|24229.5|24149.5|10
1736106510000|2025-01-05 19:48:30|24231.81|24151.81|24231.93|24151.93|24232|24152|24231.67|24151.67|9
1736106520000|2025-01-05 19:48:40|24231.91|24151.91|24232.04|24152.04|24232.04|24152.04|24231.78|24151.78|10
1736106530000|2025-01-05 19:48:50|24232.19|24152.19|24233.41|24153.41|24233.41|24153.41|24232.19|24152.19|10
1736106540000|2025-01-05 19:49:00|24233.28|24153.28|24235.81|24155.81|24235.81|24155.81|24233.28|24153.28|10
1736106550000|2025-01-05 19:49:10|24235.71|24155.71|24234.89|24154.89|24236.33|24156.33|24234.58|24154.58|9
1736106560000|2025-01-05 19:49:20|24234.74|24154.74|24233.77|24153.77|24234.74|24154.74|24233.73|24153.73|10
1736106570000|2025-01-05 19:49:30|24233.75|24153.75|24235.65|24155.65|24235.65|24155.65|24233.44|24153.44|10
1736106580000|2025-01-05 19:49:40|24235.73|24155.73|24235.88|24155.88|24235.88|24155.88|24235|24155|9
1736106590000|2025-01-05 19:49:50|24236.06|24156.06|24233.2|24153.2|24236.2|24156.2|24233.17|24153.17|10
1736106600000|2025-01-05 19:50:00|24233.26|24153.26|24233.45|24153.45|24233.81|24153.81|24233.05|24153.05|10
1736106610000|2025-01-05 19:50:10|24233.52|24153.52|24232.23|24152.23|24233.71|24153.71|24231.54|24151.54|9
1736106620000|2025-01-05 19:50:20|24232.91|24152.91|24235.55|24155.55|24235.55|24155.55|24232.36|24152.36|8
1736106630000|2025-01-05 19:50:30|24235.75|24155.75|24235.84|24155.84|24236.14|24156.14|24235.57|24155.57|10
1736106640000|2025-01-05 19:50:40|24235.87|24155.87|24236.06|24156.06|24236.06|24156.06|24235.81|24155.81|9
1736106650000|2025-01-05 19:50:50|24235.69|24155.69|24240.48|24160.48|24240.48|24160.48|24235.69|24155.69|10
1736106660000|2025-01-05 19:51:00|24240.51|24160.51|24238.93|24158.93|24240.96|24160.96|24238.93|24158.93|10
1736106670000|2025-01-05 19:51:10|24238.94|24158.94|24240.86|24160.86|24240.86|24160.86|24238.75|24158.75|10
1736106680000|2025-01-05 19:51:20|24240.92|24160.92|24242.59|24162.59|24242.59|24162.59|24240.76|24160.76|10
1736106690000|2025-01-05 19:51:30|24242.64|24162.64|24241.85|24161.85|24242.65|24162.65|24241.7|24161.7|10
1736106700000|2025-01-05 19:51:40|24241.72|24161.72|24241.46|24161.46|24241.72|24161.72|24241.24|24161.24|9
1736106710000|2025-01-05 19:51:50|24241.56|24161.56|24241.43|24161.43|24241.77|24161.77|24241.3|24161.3|9
1736106720000|2025-01-05 19:52:00|24241.4|24161.4|24241.54|24161.54|24242.43|24162.43|24241.04|24161.04|10
1736106730000|2025-01-05 19:52:10|24241.63|24161.63|24242.2|24162.2|24242.73|24162.73|24241.26|24161.26|9
1736106740000|2025-01-05 19:52:20|24242.07|24162.07|24242.26|24162.26|24242.27|24162.27|24241.9|24161.9|10
1736106750000|2025-01-05 19:52:30|24242.15|24162.15|24241.65|24161.65|24242.25|24162.25|24241.65|24161.65|8
1736106760000|2025-01-05 19:52:40|24241.61|24161.61|24238.93|24158.93|24241.61|24161.61|24238.93|24158.93|10
1736106770000|2025-01-05 19:52:50|24238.84|24158.84|24238.41|24158.41|24239.02|24159.02|24238.37|24158.37|10
1736106780000|2025-01-05 19:53:00|24238.25|24158.25|24235.03|24155.03|24238.25|24158.25|24235.03|24155.03|10
1736106790000|2025-01-05 19:53:10|24235.44|24155.44|24236.23|24156.23|24236.54|24156.54|24235.44|24155.44|10
1736106800000|2025-01-05 19:53:20|24236.26|24156.26|24236.59|24156.59|24236.59|24156.59|24235.95|24155.95|10
1736106810000|2025-01-05 19:53:30|24237.12|24157.12|24238.38|24158.38|24238.38|24158.38|24237.12|24157.12|9
1736106820000|2025-01-05 19:53:40|24238.48|24158.48|24238.35|24158.35|24238.48|24158.48|24237.95|24157.95|9
1736106830000|2025-01-05 19:53:50|24238.44|24158.44|24238.83|24158.83|24238.83|24158.83|24238.44|24158.44|10
1736106840000|2025-01-05 19:54:00|24238.74|24158.74|24239.28|24159.28|24239.28|24159.28|24238.74|24158.74|10
1736106850000|2025-01-05 19:54:10|24239.75|24159.75|24240.47|24160.47|24240.56|24160.56|24239.75|24159.75|10
1736106860000|2025-01-05 19:54:20|24240.33|24160.33|24239.95|24159.95|24240.35|24160.35|24239.95|24159.95|8
1736106870000|2025-01-05 19:54:30|24239.99|24159.99|24239.64|24159.64|24240.05|24160.05|24239.48|24159.48|8
1736106880000|2025-01-05 19:54:40|24239.66|24159.66|24239.61|24159.61|24239.77|24159.77|24238.99|24158.99|9
1736106890000|2025-01-05 19:54:50|24239.47|24159.47|24239.24|24159.24|24239.65|24159.65|24239.24|24159.24|10
1736106900000|2025-01-05 19:55:00|24239.4|24159.4|24239.45|24159.45|24239.46|24159.46|24239.17|24159.17|10
1736106910000|2025-01-05 19:55:10|24239.65|24159.65|24241.34|24161.34|24241.36|24161.36|24239.65|24159.65|8
1736106920000|2025-01-05 19:55:20|24241.48|24161.48|24240.63|24160.63|24241.48|24161.48|24240.32|24160.32|10
1736106930000|2025-01-05 19:55:30|24240.76|24160.76|24241.06|24161.06|24241.57|24161.57|24240.76|24160.76|8
1736106940000|2025-01-05 19:55:40|24240.96|24160.96|24240.88|24160.88|24241.35|24161.35|24240.88|24160.88|9
1736106950000|2025-01-05 19:55:50|24240.89|24160.89|24241.09|24161.09|24241.17|24161.17|24240.89|24160.89|8
1736106960000|2025-01-05 19:56:00|24241.08|24161.08|24240.72|24160.72|24241.19|24161.19|24240.56|24160.56|10
1736106970000|2025-01-05 19:56:10|24240.9|24160.9|24241.8|24161.8|24241.84|24161.84|24240.9|24160.9|9
1736106980000|2025-01-05 19:56:20|24241.79|24161.79|24241.77|24161.77|24241.79|24161.79|24241.49|24161.49|9
1736106990000|2025-01-05 19:56:30|24241.72|24161.72|24240.82|24160.82|24241.88|24161.88|24240.82|24160.82|9
1736107000000|2025-01-05 19:56:40|24240.84|24160.84|24239.8|24159.8|24240.84|24160.84|24239.8|24159.8|9
1736107010000|2025-01-05 19:56:50|24239.81|24159.81|24240.35|24160.35|24240.35|24160.35|24239.72|24159.72|8
1736107020000|2025-01-05 19:57:00|24240.16|24160.16|24240.67|24160.67|24240.69|24160.69|24239.99|24159.99|9
1736107030000|2025-01-05 19:57:10|24240.39|24160.39|24239.72|24159.72|24240.43|24160.43|24239.64|24159.64|9
1736107040000|2025-01-05 19:57:20|24239.63|24159.63|24240.43|24160.43|24241.69|24161.69|24239.63|24159.63|9
1736107050000|2025-01-05 19:57:30|24241|24161|24241.01|24161.01|24241.23|24161.23|24240.67|24160.67|9
1736107060000|2025-01-05 19:57:40|24241.1|24161.1|24242|24162|24242|24162|24241.1|24161.1|10
1736107070000|2025-01-05 19:57:50|24242.05|24162.05|24242.16|24162.16|24242.23|24162.23|24241.88|24161.88|9
1736107080000|2025-01-05 19:58:00|24242.22|24162.22|24243.07|24163.07|24243.07|24163.07|24242.22|24162.22|8
1736107090000|2025-01-05 19:58:10|24243.11|24163.11|24242.34|24162.34|24243.52|24163.52|24241.87|24161.87|10
1736107100000|2025-01-05 19:58:20|24243.21|24163.21|24243.81|24163.81|24243.81|24163.81|24243.21|24163.21|9
1736107110000|2025-01-05 19:58:30|24243.83|24163.83|24244.11|24164.11|24244.14|24164.14|24243.71|24163.71|10
1736107120000|2025-01-05 19:58:40|24244.17|24164.17|24244.25|24164.25|24244.33|24164.33|24244.17|24164.17|7
1736107130000|2025-01-05 19:58:50|24244.46|24164.46|24245.89|24165.89|24246.21|24166.21|24244.46|24164.46|10
1736107140000|2025-01-05 19:59:00|24243.83|24163.83|24243.34|24163.34|24243.95|24163.95|24243.34|24163.34|10
1736107150000|2025-01-05 19:59:10|24243.24|24163.24|24242.63|24162.63|24243.24|24163.24|24242.6|24162.6|9
1736107160000|2025-01-05 19:59:20|24242.62|24162.62|24246.89|24166.89|24246.89|24166.89|24242.62|24162.62|10
1736107170000|2025-01-05 19:59:30|24246.91|24166.91|24247.26|24167.26|24247.34|24167.34|24246.88|24166.88|10
1736107180000|2025-01-05 19:59:40|24247.32|24167.32|24249.03|24169.03|24249.03|24169.03|24247.3|24167.3|10
1736107190000|2025-01-05 19:59:50|24249.78|24169.78|24247.02|24167.02|24250.06|24170.06|24246.87|24166.87|9
1736107200000|2025-01-05 20:00:00|24247.38|24167.38|24250.38|24170.38|24250.38|24170.38|24247.36|24167.36|10
1736107210000|2025-01-05 20:00:10|24250.64|24170.64|24249.87|24169.87|24252.01|24172.01|24249.87|24169.87|10
1736107220000|2025-01-05 20:00:20|24249.86|24169.86|24249.63|24169.63|24249.86|24169.86|24248.6|24168.6|10
1736107230000|2025-01-05 20:00:30|24249.72|24169.72|24256.24|24176.24|24256.24|24176.24|24249.72|24169.72|10
1736107240000|2025-01-05 20:00:40|24256.25|24176.25|24261.92|24181.92|24261.92|24181.92|24256.25|24176.25|10
1736107250000|2025-01-05 20:00:50|24262.68|24182.68|24262.8|24182.8|24263.04|24183.04|24262.27|24182.27|10
1736107260000|2025-01-05 20:01:00|24262.98|24182.98|24267.08|24187.08|24268.2|24188.2|24262.98|24182.98|10
1736107270000|2025-01-05 20:01:10|24267.06|24187.06|24267.27|24187.27|24267.27|24187.27|24266.15|24186.15|10
1736107280000|2025-01-05 20:01:20|24268.29|24188.29|24270.56|24190.56|24270.56|24190.56|24268.29|24188.29|9
1736107290000|2025-01-05 20:01:30|24270.45|24190.45|24270.55|24190.55|24270.81|24190.81|24270.38|24190.38|10
1736107300000|2025-01-05 20:01:40|24270.49|24190.49|24265.94|24185.94|24270.49|24190.49|24264.93|24184.93|10
1736107310000|2025-01-05 20:01:50|24266.09|24186.09|24266.29|24186.29|24266.48|24186.48|24266.09|24186.09|9
1736107320000|2025-01-05 20:02:00|24266.33|24186.33|24266.92|24186.92|24267.19|24187.19|24266.33|24186.33|10
1736107330000|2025-01-05 20:02:10|24267.06|24187.06|24268.08|24188.08|24268.08|24188.08|24267.06|24187.06|10
1736107340000|2025-01-05 20:02:20|24267.7|24187.7|24270.97|24190.97|24270.97|24190.97|24267.7|24187.7|9
1736107350000|2025-01-05 20:02:30|24270.52|24190.52|24268.05|24188.05|24270.52|24190.52|24268.05|24188.05|9
1736107360000|2025-01-05 20:02:40|24268.03|24188.03|24264.52|24184.52|24268.23|24188.23|24264.52|24184.52|10
1736107370000|2025-01-05 20:02:50|24263.44|24183.44|24260.6|24180.6|24263.44|24183.44|24260.6|24180.6|10
1736107380000|2025-01-05 20:03:00|24260.61|24180.61|24258.93|24178.93|24260.94|24180.94|24258.88|24178.88|10
1736107390000|2025-01-05 20:03:10|24258.4|24178.4|24258.88|24178.88|24258.89|24178.89|24258.27|24178.27|10
1736107400000|2025-01-05 20:03:20|24258.64|24178.64|24258.34|24178.34|24258.64|24178.64|24257.76|24177.76|10
1736107410000|2025-01-05 20:03:30|24258.38|24178.38|24257.03|24177.03|24258.38|24178.38|24257.03|24177.03|10
1736107420000|2025-01-05 20:03:40|24256.74|24176.74|24256.3|24176.3|24257.02|24177.02|24256.3|24176.3|10
1736107430000|2025-01-05 20:03:50|24256.25|24176.25|24255.4|24175.4|24256.39|24176.39|24255.28|24175.28|10
1736107440000|2025-01-05 20:04:00|24254.93|24174.93|24253.24|24173.24|24255.41|24175.41|24253.24|24173.24|10
1736107450000|2025-01-05 20:04:10|24252.76|24172.76|24250.34|24170.34|24252.76|24172.76|24250.34|24170.34|10
1736107460000|2025-01-05 20:04:20|24250.32|24170.32|24249.19|24169.19|24250.69|24170.69|24249.19|24169.19|10
1736107470000|2025-01-05 20:04:30|24248.63|24168.63|24245.77|24165.77|24248.63|24168.63|24245.77|24165.77|9
1736107480000|2025-01-05 20:04:40|24245.85|24165.85|24245.72|24165.72|24245.85|24165.85|24245.58|24165.58|8
1736107490000|2025-01-05 20:04:50|24245.61|24165.61|24241.73|24161.73|24245.66|24165.66|24241.73|24161.73|10
1736107500000|2025-01-05 20:05:00|24241.52|24161.52|24241.53|24161.53|24241.65|24161.65|24240.85|24160.85|10
1736107510000|2025-01-05 20:05:10|24241.72|24161.72|24241.26|24161.26|24241.72|24161.72|24241.23|24161.23|9
1736107520000|2025-01-05 20:05:20|24241.21|24161.21|24239.84|24159.84|24241.21|24161.21|24239.84|24159.84|9
1736107530000|2025-01-05 20:05:30|24239.87|24159.87|24241.22|24161.22|24241.22|24161.22|24239.69|24159.69|10
1736107540000|2025-01-05 20:05:40|24241.04|24161.04|24239|24159|24241.04|24161.04|24239|24159|10
1736107550000|2025-01-05 20:05:50|24237.92|24157.92|24236.79|24156.79|24237.92|24157.92|24236.79|24156.79|10
1736107560000|2025-01-05 20:06:00|24237|24157|24237.19|24157.19|24237.59|24157.59|24237|24157|10
1736107570000|2025-01-05 20:06:10|24237.31|24157.31|24236.92|24156.92|24237.38|24157.38|24236.73|24156.73|8
1736107580000|2025-01-05 20:06:20|24237.19|24157.19|24237.64|24157.64|24237.64|24157.64|24237.19|24157.19|10
1736107590000|2025-01-05 20:06:30|24237.86|24157.86|24237.53|24157.53|24237.87|24157.87|24237.53|24157.53|9
1736107600000|2025-01-05 20:06:40|24237.86|24157.86|24242.22|24162.22|24242.22|24162.22|24237.86|24157.86|10
1736107610000|2025-01-05 20:06:50|24242.43|24162.43|24243.57|24163.57|24243.57|24163.57|24242.4|24162.4|9
1736107620000|2025-01-05 20:07:00|24243.74|24163.74|24243.84|24163.84|24244.13|24164.13|24243.74|24163.74|9
1736107630000|2025-01-05 20:07:10|24243.87|24163.87|24247.88|24167.88|24247.88|24167.88|24243.87|24163.87|10
1736107640000|2025-01-05 20:07:20|24248.3|24168.3|24245.32|24165.32|24248.3|24168.3|24244.9|24164.9|10
1736107650000|2025-01-05 20:07:30|24245.55|24165.55|24249.89|24169.89|24249.89|24169.89|24245.55|24165.55|9
1736107660000|2025-01-05 20:07:40|24249.75|24169.75|24249.98|24169.98|24249.98|24169.98|24249.71|24169.71|9
1736107670000|2025-01-05 20:07:50|24249.96|24169.96|24249.65|24169.65|24250.33|24170.33|24249.65|24169.65|8
1736107680000|2025-01-05 20:08:00|24249.64|24169.64|24251.23|24171.23|24251.23|24171.23|24249.61|24169.61|10
1736107690000|2025-01-05 20:08:10|24251.6|24171.6|24251.77|24171.77|24252.59|24172.59|24251.6|24171.6|10
1736107700000|2025-01-05 20:08:20|24251.07|24171.07|24250.26|24170.26|24251.07|24171.07|24250.21|24170.21|10
1736107710000|2025-01-05 20:08:30|24250.32|24170.32|24249.17|24169.17|24250.43|24170.43|24249.17|24169.17|10
1736107720000|2025-01-05 20:08:40|24249.36|24169.36|24249.18|24169.18|24249.45|24169.45|24249.18|24169.18|10
1736107730000|2025-01-05 20:08:50|24249.39|24169.39|24251.2|24171.2|24251.26|24171.26|24249.33|24169.33|10
1736107740000|2025-01-05 20:09:00|24251.21|24171.21|24252.35|24172.35|24252.4|24172.4|24251.05|24171.05|10
1736107750000|2025-01-05 20:09:10|24252.36|24172.36|24252.87|24172.87|24252.96|24172.96|24252.36|24172.36|8
1736107760000|2025-01-05 20:09:20|24253.02|24173.02|24252.96|24172.96|24253.05|24173.05|24252.92|24172.92|8
1736107770000|2025-01-05 20:09:30|24253.4|24173.4|24255.76|24175.76|24255.76|24175.76|24253.4|24173.4|9
1736107780000|2025-01-05 20:09:40|24255.86|24175.86|24256.3|24176.3|24256.3|24176.3|24255.84|24175.84|9
1736107790000|2025-01-05 20:09:50|24256.24|24176.24|24255.12|24175.12|24256.24|24176.24|24255|24175|10
1736107800000|2025-01-05 20:10:00|24255.09|24175.09|24255.72|24175.72|24255.72|24175.72|24255.09|24175.09|8
1736107810000|2025-01-05 20:10:10|24256.23|24176.23|24257.02|24177.02|24257.02|24177.02|24255.97|24175.97|10
1736107820000|2025-01-05 20:10:20|24256.83|24176.83|24259.7|24179.7|24259.7|24179.7|24256.83|24176.83|10
1736107830000|2025-01-05 20:10:30|24259.75|24179.75|24258.51|24178.51|24259.75|24179.75|24258.51|24178.51|10
1736107840000|2025-01-05 20:10:40|24259.98|24179.98|24260.64|24180.64|24260.66|24180.66|24259.44|24179.44|9
1736107850000|2025-01-05 20:10:50|24261.22|24181.22|24263.18|24183.18|24263.18|24183.18|24261.05|24181.05|10
1736107860000|2025-01-05 20:11:00|24263.92|24183.92|24262.31|24182.31|24264.06|24184.06|24262.31|24182.31|10
1736107870000|2025-01-05 20:11:10|24262.16|24182.16|24260.23|24180.23|24262.16|24182.16|24260.23|24180.23|10
1736107880000|2025-01-05 20:11:20|24260.32|24180.32|24259.19|24179.19|24260.34|24180.34|24259.19|24179.19|10
1736107890000|2025-01-05 20:11:30|24259.26|24179.26|24259.59|24179.59|24259.75|24179.75|24258.99|24178.99|10
1736107900000|2025-01-05 20:11:40|24259.81|24179.81|24261.52|24181.52|24261.52|24181.52|24259.75|24179.75|10
1736107910000|2025-01-05 20:11:50|24261.42|24181.42|24261.97|24181.97|24261.97|24181.97|24261.29|24181.29|10
1736107920000|2025-01-05 20:12:00|24261.95|24181.95|24262.81|24182.81|24263.27|24183.27|24261.95|24181.95|10
1736107930000|2025-01-05 20:12:10|24262.77|24182.77|24263.34|24183.34|24263.34|24183.34|24262.73|24182.73|9
1736107940000|2025-01-05 20:12:20|24263.38|24183.38|24264.49|24184.49|24264.49|24184.49|24263.36|24183.36|10
1736107950000|2025-01-05 20:12:30|24264.6|24184.6|24263.42|24183.42|24264.88|24184.88|24263.42|24183.42|10
1736107960000|2025-01-05 20:12:40|24263.34|24183.34|24264|24184|24264|24184|24262.9|24182.9|10
1736107970000|2025-01-05 20:12:50|24263.98|24183.98|24263.54|24183.54|24263.98|24183.98|24263.54|24183.54|8
1736107980000|2025-01-05 20:13:00|24263.13|24183.13|24262.76|24182.76|24263.17|24183.17|24262.51|24182.51|10
1736107990000|2025-01-05 20:13:10|24262.85|24182.85|24263.02|24183.02|24263.02|24183.02|24262.85|24182.85|9
1736108000000|2025-01-05 20:13:20|24263.12|24183.12|24264.16|24184.16|24264.17|24184.17|24263.08|24183.08|10
1736108010000|2025-01-05 20:13:30|24264.17|24184.17|24265.01|24185.01|24265.01|24185.01|24264.15|24184.15|9
1736108020000|2025-01-05 20:13:40|24265.24|24185.24|24266.01|24186.01|24266.01|24186.01|24265.11|24185.11|9
1736108030000|2025-01-05 20:13:50|24265.78|24185.78|24266.9|24186.9|24266.96|24186.96|24265.66|24185.66|9
1736108040000|2025-01-05 20:14:00|24266.88|24186.88|24266.28|24186.28|24266.9|24186.9|24266.06|24186.06|10
1736108050000|2025-01-05 20:14:10|24266.59|24186.59|24267.51|24187.51|24267.78|24187.78|24266.59|24186.59|9
1736108060000|2025-01-05 20:14:20|24267.49|24187.49|24267.91|24187.91|24267.94|24187.94|24267.04|24187.04|10
1736108070000|2025-01-05 20:14:30|24267.93|24187.93|24268.1|24188.1|24268.1|24188.1|24267.61|24187.61|9
1736108080000|2025-01-05 20:14:40|24268.11|24188.11|24270.39|24190.39|24270.39|24190.39|24268.05|24188.05|7
1736108090000|2025-01-05 20:14:50|24270.74|24190.74|24269.5|24189.5|24270.74|24190.74|24268.71|24188.71|10
1736108100000|2025-01-05 20:15:00|24269.46|24189.46|24269.2|24189.2|24269.48|24189.48|24268.87|24188.87|9
1736108110000|2025-01-05 20:15:10|24269.18|24189.18|24276.98|24196.98|24276.98|24196.98|24269.18|24189.18|10
1736108120000|2025-01-05 20:15:20|24277.2|24197.2|24282.28|24202.28|24282.39|24202.39|24277.2|24197.2|10
1736108130000|2025-01-05 20:15:30|24282.16|24202.16|24280.67|24200.67|24282.16|24202.16|24280.67|24200.67|9
1736108140000|2025-01-05 20:15:40|24280.52|24200.52|24280.71|24200.71|24281.21|24201.21|24280.06|24200.06|10
1736108150000|2025-01-05 20:15:50|24280.53|24200.53|24280.12|24200.12|24281.3|24201.3|24280.12|24200.12|10
1736108160000|2025-01-05 20:16:00|24280.18|24200.18|24281.14|24201.14|24281.14|24201.14|24280.18|24200.18|10
1736108170000|2025-01-05 20:16:10|24281.31|24201.31|24279.25|24199.25|24281.31|24201.31|24279.25|24199.25|10
1736108180000|2025-01-05 20:16:20|24279.16|24199.16|24278.45|24198.45|24279.16|24199.16|24277.98|24197.98|10
1736108190000|2025-01-05 20:16:30|24278.7|24198.7|24277.7|24197.7|24278.7|24198.7|24277.08|24197.08|10
1736108200000|2025-01-05 20:16:40|24277.57|24197.57|24276.53|24196.53|24277.57|24197.57|24276.53|24196.53|10
1736108210000|2025-01-05 20:16:50|24276.58|24196.58|24276.44|24196.44|24276.58|24196.58|24275.87|24195.87|10
1736108220000|2025-01-05 20:17:00|24276.49|24196.49|24277.25|24197.25|24277.25|24197.25|24275.94|24195.94|9
1736108230000|2025-01-05 20:17:10|24278.38|24198.38|24281.9|24201.9|24281.9|24201.9|24278.38|24198.38|10
1736108240000|2025-01-05 20:17:20|24281.89|24201.89|24285|24205|24285|24205|24281.89|24201.89|10
1736108250000|2025-01-05 20:17:30|24285.24|24205.24|24284.77|24204.77|24285.82|24205.82|24284.77|24204.77|10
1736108260000|2025-01-05 20:17:40|24284.71|24204.71|24284.04|24204.04|24284.71|24204.71|24284.04|24204.04|10
1736108270000|2025-01-05 20:17:50|24284.03|24204.03|24294.05|24214.05|24294.05|24214.05|24284.03|24204.03|10
1736108280000|2025-01-05 20:18:00|24294.04|24214.04|24309.51|24229.51|24309.51|24229.51|24294.04|24214.04|10
1736108290000|2025-01-05 20:18:10|24311.11|24231.11|24324.09|24244.09|24324.09|24244.09|24310.4|24230.4|10
1736108300000|2025-01-05 20:18:20|24325.64|24245.64|24346.09|24266.09|24346.09|24266.09|24325.64|24245.64|10
1736108310000|2025-01-05 20:18:30|24346.19|24266.19|24349.29|24269.29|24350.79|24270.79|24346.19|24266.19|10
1736108320000|2025-01-05 20:18:40|24349.26|24269.26|24347.37|24267.37|24349.26|24269.26|24346.93|24266.93|10
1736108330000|2025-01-05 20:18:50|24347.47|24267.47|24352.86|24272.86|24352.86|24272.86|24347.32|24267.32|10
1736108340000|2025-01-05 20:19:00|24354.07|24274.07|24364|24284|24364|24284|24354.07|24274.07|9
1736108350000|2025-01-05 20:19:10|24363.47|24283.47|24360.49|24280.49|24365.38|24285.38|24360.47|24280.47|10
1736108360000|2025-01-05 20:19:20|24359.79|24279.79|24355.46|24275.46|24359.79|24279.79|24355.46|24275.46|10
1736108370000|2025-01-05 20:19:30|24354.27|24274.27|24350.51|24270.51|24354.27|24274.27|24350.51|24270.51|10
1736108380000|2025-01-05 20:19:40|24350|24270|24349.71|24269.71|24350|24270|24349.19|24269.19|10
1736108390000|2025-01-05 20:19:50|24349.25|24269.25|24348.57|24268.57|24349.25|24269.25|24345.12|24265.12|10
1736108400000|2025-01-05 20:20:00|24347.99|24267.99|24348.51|24268.51|24349.85|24269.85|24347.99|24267.99|10
1736108410000|2025-01-05 20:20:10|24348.6|24268.6|24342.82|24262.82|24348.6|24268.6|24342.82|24262.82|10
1736108420000|2025-01-05 20:20:20|24342.69|24262.69|24343.6|24263.6|24343.6|24263.6|24342.69|24262.69|10
1736108430000|2025-01-05 20:20:30|24344.01|24264.01|24349.08|24269.08|24349.23|24269.23|24344.01|24264.01|10
1736108440000|2025-01-05 20:20:40|24349.4|24269.4|24347.08|24267.08|24349.44|24269.44|24346.92|24266.92|9
1736108450000|2025-01-05 20:20:50|24346.87|24266.87|24345.32|24265.32|24346.87|24266.87|24345.32|24265.32|8
1736108460000|2025-01-05 20:21:00|24344.82|24264.82|24345.3|24265.3|24345.3|24265.3|24342.2|24262.2|10
1736108470000|2025-01-05 20:21:10|24346.09|24266.09|24347.5|24267.5|24347.75|24267.75|24346.01|24266.01|10
1736108480000|2025-01-05 20:21:20|24347.91|24267.91|24347.63|24267.63|24348.1|24268.1|24347.29|24267.29|10
1736108490000|2025-01-05 20:21:30|24347.57|24267.57|24350.25|24270.25|24350.25|24270.25|24347.57|24267.57|10
1736108500000|2025-01-05 20:21:40|24350.24|24270.24|24350.58|24270.58|24351.06|24271.06|24349.73|24269.73|9
1736108510000|2025-01-05 20:21:50|24350.56|24270.56|24348.8|24268.8|24350.56|24270.56|24348.8|24268.8|10
1736108520000|2025-01-05 20:22:00|24348.89|24268.89|24350.66|24270.66|24351.09|24271.09|24348.7|24268.7|10
1736108530000|2025-01-05 20:22:10|24350.47|24270.47|24344.73|24264.73|24350.47|24270.47|24344.73|24264.73|10
1736108540000|2025-01-05 20:22:20|24344.6|24264.6|24341.44|24261.44|24344.6|24264.6|24341.12|24261.12|10
1736108550000|2025-01-05 20:22:30|24340.82|24260.82|24337.5|24257.5|24340.82|24260.82|24336.64|24256.64|10
1736108560000|2025-01-05 20:22:40|24337.31|24257.31|24338.21|24258.21|24338.3|24258.3|24336.45|24256.45|10
1736108570000|2025-01-05 20:22:50|24338.86|24258.86|24341.23|24261.23|24341.23|24261.23|24338.86|24258.86|10
1736108580000|2025-01-05 20:23:00|24340.89|24260.89|24339.38|24259.38|24341.01|24261.01|24339.38|24259.38|10
1736108590000|2025-01-05 20:23:10|24342.69|24262.69|24340.14|24260.14|24342.96|24262.96|24340.13|24260.13|9
1736108600000|2025-01-05 20:23:20|24340.06|24260.06|24337.14|24257.14|24340.06|24260.06|24337.14|24257.14|10
1736108610000|2025-01-05 20:23:30|24336.55|24256.55|24336.01|24256.01|24336.66|24256.66|24335.73|24255.73|10
1736108620000|2025-01-05 20:23:40|24335.71|24255.71|24335.35|24255.35|24335.86|24255.86|24335.15|24255.15|10
1736108630000|2025-01-05 20:23:50|24335.52|24255.52|24336.56|24256.56|24336.57|24256.57|24335.52|24255.52|10
1736108640000|2025-01-05 20:24:00|24336.59|24256.59|24341.05|24261.05|24341.05|24261.05|24336.59|24256.59|10
1736108650000|2025-01-05 20:24:10|24341.42|24261.42|24342.24|24262.24|24342.9|24262.9|24341.42|24261.42|10
1736108660000|2025-01-05 20:24:20|24342.31|24262.31|24341.47|24261.47|24342.32|24262.32|24341.18|24261.18|10
1736108670000|2025-01-05 20:24:30|24340.91|24260.91|24340.17|24260.17|24341.1|24261.1|24340.17|24260.17|10
1736108680000|2025-01-05 20:24:40|24340.18|24260.18|24340.82|24260.82|24341.06|24261.06|24340.18|24260.18|10
1736108690000|2025-01-05 20:24:50|24341.12|24261.12|24338.61|24258.61|24341.12|24261.12|24338.61|24258.61|10
1736108700000|2025-01-05 20:25:00|24339.45|24259.45|24341.07|24261.07|24341.13|24261.13|24339.1|24259.1|10
1736108710000|2025-01-05 20:25:10|24340.88|24260.88|24342.63|24262.63|24342.83|24262.83|24340.88|24260.88|10
1736108720000|2025-01-05 20:25:20|24347.85|24267.85|24348.7|24268.7|24348.75|24268.75|24347.23|24267.23|10
1736108730000|2025-01-05 20:25:30|24347.96|24267.96|24347.75|24267.75|24348.42|24268.42|24347.62|24267.62|9
1736108740000|2025-01-05 20:25:40|24347.66|24267.66|24347.14|24267.14|24347.98|24267.98|24347.14|24267.14|10
1736108750000|2025-01-05 20:25:50|24347.3|24267.3|24347.53|24267.53|24347.88|24267.88|24346.49|24266.49|10
1736108760000|2025-01-05 20:26:00|24347.27|24267.27|24347.44|24267.44|24347.46|24267.46|24346.79|24266.79|10
1736108770000|2025-01-05 20:26:10|24347.57|24267.57|24347.23|24267.23|24347.57|24267.57|24347.13|24267.13|10
1736108780000|2025-01-05 20:26:20|24347.12|24267.12|24350.18|24270.18|24350.18|24270.18|24347.12|24267.12|10
1736108790000|2025-01-05 20:26:30|24350.4|24270.4|24350.34|24270.34|24350.74|24270.74|24350.04|24270.04|10
1736108800000|2025-01-05 20:26:40|24350.32|24270.32|24349.67|24269.67|24350.45|24270.45|24349.67|24269.67|10
1736108810000|2025-01-05 20:26:50|24349.74|24269.74|24348.51|24268.51|24349.74|24269.74|24348.38|24268.38|9
1736108820000|2025-01-05 20:27:00|24348.37|24268.37|24343.18|24263.18|24348.86|24268.86|24343.1|24263.1|10
1736108830000|2025-01-05 20:27:10|24343.21|24263.21|24341.72|24261.72|24343.21|24263.21|24341.72|24261.72|10
1736108840000|2025-01-05 20:27:20|24341.54|24261.54|24339.03|24259.03|24341.72|24261.72|24339.03|24259.03|10
1736108850000|2025-01-05 20:27:30|24339.09|24259.09|24337.8|24257.8|24339.09|24259.09|24337.8|24257.8|10
1736108860000|2025-01-05 20:27:40|24337.39|24257.39|24337.73|24257.73|24337.85|24257.85|24337.01|24257.01|10
1736108870000|2025-01-05 20:27:50|24337.72|24257.72|24336.61|24256.61|24337.72|24257.72|24336.59|24256.59|10
1736108880000|2025-01-05 20:28:00|24336.65|24256.65|24337.29|24257.29|24337.33|24257.33|24336.24|24256.24|10
1736108890000|2025-01-05 20:28:10|24337.5|24257.5|24337.67|24257.67|24337.91|24257.91|24337.5|24257.5|10
1736108900000|2025-01-05 20:28:20|24337.7|24257.7|24336.93|24256.93|24338.17|24258.17|24336.71|24256.71|9
1736108910000|2025-01-05 20:28:30|24336.32|24256.32|24335.05|24255.05|24336.32|24256.32|24334.84|24254.84|10
1736108920000|2025-01-05 20:28:40|24335.02|24255.02|24333.81|24253.81|24335.02|24255.02|24333.55|24253.55|10
1736108930000|2025-01-05 20:28:50|24333.57|24253.57|24334.03|24254.03|24334.42|24254.42|24333.57|24253.57|10
1736108940000|2025-01-05 20:29:00|24334.05|24254.05|24333.82|24253.82|24334.26|24254.26|24333.8|24253.8|9
1736108950000|2025-01-05 20:29:10|24333.75|24253.75|24331.1|24251.1|24333.87|24253.87|24331.1|24251.1|9
1736108960000|2025-01-05 20:29:20|24330.9|24250.9|24331.22|24251.22|24331.43|24251.43|24330.83|24250.83|9
1736108970000|2025-01-05 20:29:30|24331.32|24251.32|24331.75|24251.75|24331.75|24251.75|24330.43|24250.43|9
1736108980000|2025-01-05 20:29:40|24331.52|24251.52|24330.51|24250.51|24331.52|24251.52|24330.02|24250.02|10
1736108990000|2025-01-05 20:29:50|24330.78|24250.78|24330.16|24250.16|24330.78|24250.78|24329.84|24249.84|10
1736109000000|2025-01-05 20:30:00|24330.35|24250.35|24330.98|24250.98|24331.13|24251.13|24330.35|24250.35|10
1736109010000|2025-01-05 20:30:10|24330.83|24250.83|24330.44|24250.44|24330.85|24250.85|24330.38|24250.38|10
1736109020000|2025-01-05 20:30:20|24330.37|24250.37|24334.03|24254.03|24334.03|24254.03|24330.36|24250.36|10
1736109030000|2025-01-05 20:30:30|24334.16|24254.16|24331.7|24251.7|24334.28|24254.28|24331.7|24251.7|9
1736109040000|2025-01-05 20:30:40|24330.54|24250.54|24327.42|24247.42|24330.54|24250.54|24327.42|24247.42|10
1736109050000|2025-01-05 20:30:50|24327.25|24247.25|24320.03|24240.03|24327.25|24247.25|24320.03|24240.03|10
1736109060000|2025-01-05 20:31:00|24319.06|24239.06|24311.24|24231.24|24319.06|24239.06|24311.24|24231.24|10
1736109070000|2025-01-05 20:31:10|24309.65|24229.65|24305.78|24225.78|24309.65|24229.65|24305.78|24225.78|10
1736109080000|2025-01-05 20:31:20|24305.49|24225.49|24302.1|24222.1|24305.49|24225.49|24301.89|24221.89|10
1736109090000|2025-01-05 20:31:30|24302.45|24222.45|24302.65|24222.65|24303.38|24223.38|24302.45|24222.45|9
1736109100000|2025-01-05 20:31:40|24302.72|24222.72|24302.24|24222.24|24302.77|24222.77|24302.2|24222.2|9
1736109110000|2025-01-05 20:31:50|24302.44|24222.44|24303.69|24223.69|24303.76|24223.76|24302.44|24222.44|10
1736109120000|2025-01-05 20:32:00|24304.61|24224.61|24303.99|24223.99|24305.58|24225.58|24303.99|24223.99|10
1736109130000|2025-01-05 20:32:10|24303.87|24223.87|24303.72|24223.72|24304.32|24224.32|24303.69|24223.69|10
1736109140000|2025-01-05 20:32:20|24303.67|24223.67|24301.32|24221.32|24303.7|24223.7|24301.32|24221.32|10
1736109150000|2025-01-05 20:32:30|24301.29|24221.29|24299.39|24219.39|24301.84|24221.84|24298.87|24218.87|10
1736109160000|2025-01-05 20:32:40|24299.03|24219.03|24299.41|24219.41|24299.59|24219.59|24298.75|24218.75|10
1736109170000|2025-01-05 20:32:50|24299.94|24219.94|24302.56|24222.56|24302.56|24222.56|24299.94|24219.94|10
1736109180000|2025-01-05 20:33:00|24302.48|24222.48|24301.29|24221.29|24303.01|24223.01|24301.23|24221.23|10
1736109190000|2025-01-05 20:33:10|24301.31|24221.31|24300.01|24220.01|24301.31|24221.31|24300.01|24220.01|10
1736109200000|2025-01-05 20:33:20|24299.88|24219.88|24298.99|24218.99|24299.88|24219.88|24298.84|24218.84|10
1736109210000|2025-01-05 20:33:30|24298.29|24218.29|24300.56|24220.56|24300.58|24220.58|24297.62|24217.62|10
1736109220000|2025-01-05 20:33:40|24301.64|24221.64|24301.69|24221.69|24302.51|24222.51|24301.6|24221.6|10
1736109230000|2025-01-05 20:33:50|24301.51|24221.51|24298.59|24218.59|24301.51|24221.51|24298.59|24218.59|10
1736109240000|2025-01-05 20:34:00|24298.69|24218.69|24298.8|24218.8|24298.9|24218.9|24298.69|24218.69|10
1736109250000|2025-01-05 20:34:10|24298.77|24218.77|24300.32|24220.32|24300.32|24220.32|24298.64|24218.64|10
1736109260000|2025-01-05 20:34:20|24300.18|24220.18|24299.85|24219.85|24301.49|24221.49|24299.85|24219.85|10
1736109270000|2025-01-05 20:34:30|24299.84|24219.84|24297.51|24217.51|24299.84|24219.84|24297.51|24217.51|9
1736109280000|2025-01-05 20:34:40|24297.4|24217.4|24297.15|24217.15|24297.4|24217.4|24296.4|24216.4|10
1736109290000|2025-01-05 20:34:50|24296.73|24216.73|24295.86|24215.86|24296.79|24216.79|24295.86|24215.86|10
1736109300000|2025-01-05 20:35:00|24295.64|24215.64|24298.15|24210.15|24299.66|24215.64|24295.52|24210.15|10
1736109310000|2025-01-05 20:35:10|24297.9|24209.9|24299.29|24211.29|24299.29|24211.29|24297.39|24209.39|10
1736109320000|2025-01-05 20:35:20|24299.56|24211.56|24301.05|24213.05|24302.11|24214.11|24299.56|24211.56|10
1736109330000|2025-01-05 20:35:30|24301.12|24213.12|24302.84|24214.84|24302.84|24214.84|24300.91|24212.91|10
1736109340000|2025-01-05 20:35:40|24302.89|24214.89|24301.39|24213.39|24302.92|24214.92|24300.73|24212.73|10
1736109350000|2025-01-05 20:35:50|24300.95|24212.95|24299.12|24211.12|24300.95|24212.95|24299.12|24211.12|8
1736109360000|2025-01-05 20:36:00|24299.13|24211.13|24298.08|24210.08|24299.13|24211.13|24298.08|24210.08|10
1736109370000|2025-01-05 20:36:10|24298.2|24210.2|24294.13|24206.13|24298.2|24210.2|24293.9|24205.9|10
1736109380000|2025-01-05 20:36:20|24294.16|24206.16|24291.7|24203.7|24294.16|24206.16|24291.55|24203.55|10
1736109390000|2025-01-05 20:36:30|24291.91|24203.91|24286.33|24198.33|24291.91|24203.91|24286.33|24198.33|10
1736109400000|2025-01-05 20:36:40|24286.72|24198.72|24286.06|24198.06|24287.55|24199.55|24286.06|24198.06|10
1736109410000|2025-01-05 20:36:50|24285.98|24197.98|24285.16|24197.16|24285.98|24197.98|24283.7|24195.7|10
1736109420000|2025-01-05 20:37:00|24284.72|24196.72|24283.97|24195.97|24284.72|24196.72|24283.42|24195.42|10
1736109430000|2025-01-05 20:37:10|24283.94|24195.94|24283.93|24195.93|24284.74|24196.74|24283.82|24195.82|10
1736109440000|2025-01-05 20:37:20|24284.04|24196.04|24282.42|24194.42|24284.04|24196.04|24281.56|24193.56|10
1736109450000|2025-01-05 20:37:30|24282.93|24194.93|24282.85|24194.85|24283.05|24195.05|24282.55|24194.55|10
1736109460000|2025-01-05 20:37:40|24282.83|24194.83|24284.96|24196.96|24284.96|24196.96|24282.01|24194.01|10
1736109470000|2025-01-05 20:37:50|24285.09|24197.09|24291.32|24203.32|24291.32|24203.32|24285.09|24197.09|10
1736109480000|2025-01-05 20:38:00|24291.35|24203.35|24291.65|24203.65|24291.65|24203.65|24291.2|24203.2|10
1736109490000|2025-01-05 20:38:10|24291.81|24203.81|24292.41|24204.41|24292.41|24204.41|24291.75|24203.75|10
1736109500000|2025-01-05 20:38:20|24293.01|24205.01|24294.25|24206.25|24294.25|24206.25|24293.01|24205.01|9
1736109510000|2025-01-05 20:38:30|24294.48|24206.48|24293.95|24205.95|24294.9|24206.9|24293.95|24205.95|10
1736109520000|2025-01-05 20:38:40|24293.45|24205.45|24293.05|24205.05|24293.52|24205.52|24293.05|24205.05|10
1736109530000|2025-01-05 20:38:50|24292.31|24204.31|24292.87|24204.87|24293.14|24205.14|24292.31|24204.31|9
1736109540000|2025-01-05 20:39:00|24292.63|24204.63|24291.82|24203.82|24292.83|24204.83|24291.82|24203.82|10
1736109550000|2025-01-05 20:39:10|24291.81|24203.81|24292.93|24204.93|24293.37|24205.37|24291.8|24203.8|9
1736109560000|2025-01-05 20:39:20|24293.06|24205.06|24295.39|24207.39|24295.39|24207.39|24293.06|24205.06|9
1736109570000|2025-01-05 20:39:30|24295.34|24207.34|24295.78|24207.78|24295.89|24207.89|24295.21|24207.21|10
1736109580000|2025-01-05 20:39:40|24295.73|24207.73|24295.85|24207.85|24295.85|24207.85|24295.18|24207.18|9
1736109590000|2025-01-05 20:39:50|24296.28|24208.28|24296.64|24208.64|24296.85|24208.85|24296.28|24208.28|9
1736109600000|2025-01-05 20:40:00|24296.65|24208.65|24296.91|24208.91|24296.91|24208.91|24296.61|24208.61|9
1736109610000|2025-01-05 20:40:10|24296.66|24208.66|24293.22|24205.22|24296.66|24208.66|24293.22|24205.22|10
1736109620000|2025-01-05 20:40:20|24293.15|24205.15|24293.72|24205.72|24293.92|24205.92|24292.88|24204.88|10
1736109630000|2025-01-05 20:40:30|24293.73|24205.73|24292.26|24204.26|24293.73|24205.73|24291.65|24203.65|10
1736109640000|2025-01-05 20:40:40|24292.47|24204.47|24292.52|24204.52|24292.74|24204.74|24292.39|24204.39|9
1736109650000|2025-01-05 20:40:50|24292.64|24204.64|24293.49|24205.49|24293.49|24205.49|24292.57|24204.57|10
1736109660000|2025-01-05 20:41:00|24293.33|24205.33|24287.52|24199.52|24293.4|24205.4|24287.52|24199.52|10
1736109670000|2025-01-05 20:41:10|24287.71|24199.71|24287.24|24199.24|24287.71|24199.71|24287.24|24199.24|9
1736109680000|2025-01-05 20:41:20|24287.64|24199.64|24286.15|24198.15|24287.73|24199.73|24286.15|24198.15|10
1736109690000|2025-01-05 20:41:30|24285.59|24197.59|24284.3|24196.3|24285.59|24197.59|24284.3|24196.3|10
1736109700000|2025-01-05 20:41:40|24284.5|24196.5|24286.62|24198.62|24286.62|24198.62|24284.5|24196.5|10
1736109710000|2025-01-05 20:41:50|24286.48|24198.48|24287.55|24199.55|24287.64|24199.64|24286.48|24198.48|9
1736109720000|2025-01-05 20:42:00|24287.57|24199.57|24286.85|24198.85|24287.69|24199.69|24286.85|24198.85|10
1736109730000|2025-01-05 20:42:10|24286.81|24198.81|24286.19|24198.19|24287.07|24199.07|24286.19|24198.19|9
1736109740000|2025-01-05 20:42:20|24286.07|24198.07|24284.19|24196.19|24286.07|24198.07|24284.19|24196.19|10
1736109750000|2025-01-05 20:42:30|24284.12|24196.12|24284.52|24196.52|24285.09|24197.09|24284.11|24196.11|10
1736109760000|2025-01-05 20:42:40|24284.44|24196.44|24284.01|24196.01|24284.44|24196.44|24283.87|24195.87|9
1736109770000|2025-01-05 20:42:50|24283.27|24195.27|24282.8|24194.8|24283.43|24195.43|24282.8|24194.8|9
1736109780000|2025-01-05 20:43:00|24282.92|24194.92|24280.36|24192.36|24282.92|24194.92|24280.32|24192.32|10
1736109790000|2025-01-05 20:43:10|24280.35|24192.35|24280.37|24192.37|24280.42|24192.42|24280.16|24192.16|8
1736109800000|2025-01-05 20:43:20|24280.39|24192.39|24279.49|24191.49|24280.79|24192.79|24279.49|24191.49|10
1736109810000|2025-01-05 20:43:30|24279.07|24191.07|24279.07|24191.07|24279.09|24191.09|24277.95|24189.95|10
1736109820000|2025-01-05 20:43:40|24279.14|24191.14|24280.8|24192.8|24280.8|24192.8|24279.14|24191.14|8
1736109830000|2025-01-05 20:43:50|24280.83|24192.83|24281.22|24193.22|24281.25|24193.25|24280.83|24192.83|10
1736109840000|2025-01-05 20:44:00|24281.21|24193.21|24282.39|24194.39|24282.39|24194.39|24281.18|24193.18|10
1736109850000|2025-01-05 20:44:10|24282.36|24194.36|24281.24|24193.24|24282.53|24194.53|24281.24|24193.24|10
1736109860000|2025-01-05 20:44:20|24281.2|24193.2|24281|24193|24281.2|24193.2|24280.63|24192.63|10
1736109870000|2025-01-05 20:44:30|24281.02|24193.02|24281.47|24193.47|24281.51|24193.51|24281.02|24193.02|10
1736109880000|2025-01-05 20:44:40|24281.54|24193.54|24281.34|24193.34|24281.74|24193.74|24281.34|24193.34|10
1736109890000|2025-01-05 20:44:50|24281.42|24193.42|24280.38|24192.38|24281.42|24193.42|24280.29|24192.29|10
1736109900000|2025-01-05 20:45:00|24280.37|24192.37|24280.75|24192.75|24281.64|24193.64|24280.37|24192.37|10
1736109910000|2025-01-05 20:45:10|24280.61|24192.61|24281.35|24193.35|24281.35|24193.35|24279.72|24191.72|10
1736109920000|2025-01-05 20:45:20|24281.37|24193.37|24282.4|24194.4|24282.4|24194.4|24281.37|24193.37|10
1736109930000|2025-01-05 20:45:30|24282.35|24194.35|24283.58|24195.58|24283.68|24195.68|24282.35|24194.35|10
1736109940000|2025-01-05 20:45:40|24283.57|24195.57|24283.87|24195.87|24283.87|24195.87|24283.51|24195.51|9
1736109950000|2025-01-05 20:45:50|24284.25|24196.25|24284.15|24196.15|24284.79|24196.79|24284.15|24196.15|10
1736109960000|2025-01-05 20:46:00|24284.1|24196.1|24283.56|24195.56|24284.22|24196.22|24283.56|24195.56|9
1736109970000|2025-01-05 20:46:10|24283.78|24195.78|24282.95|24194.95|24283.78|24195.78|24282.95|24194.95|10
1736109980000|2025-01-05 20:46:20|24282.93|24194.93|24282.14|24194.14|24282.95|24194.95|24281.98|24193.98|10
1736109990000|2025-01-05 20:46:30|24282.13|24194.13|24282.32|24194.32|24282.57|24194.57|24281.84|24193.84|9
1736110000000|2025-01-05 20:46:40|24282.36|24194.36|24282.04|24194.04|24282.36|24194.36|24282.04|24194.04|10
1736110010000|2025-01-05 20:46:50|24280.74|24192.74|24279.74|24191.74|24280.74|24192.74|24279.74|24191.74|10
1736110020000|2025-01-05 20:47:00|24279.62|24191.62|24280.75|24192.75|24280.95|24192.95|24279.38|24191.38|10
1736110030000|2025-01-05 20:47:10|24279.42|24191.42|24280.7|24192.7|24280.7|24192.7|24278.39|24190.39|10
1736110040000|2025-01-05 20:47:20|24280.67|24192.67|24279.82|24191.82|24280.68|24192.68|24279.82|24191.82|9
1736110050000|2025-01-05 20:47:30|24279.65|24191.65|24280.17|24192.17|24280.3|24192.3|24279.65|24191.65|10
1736110060000|2025-01-05 20:47:40|24280.13|24192.13|24272.94|24184.94|24280.13|24192.13|24272.94|24184.94|10
1736110070000|2025-01-05 20:47:50|24272.47|24184.47|24269.91|24181.91|24272.47|24184.47|24269.91|24181.91|10
1736110080000|2025-01-05 20:48:00|24269.94|24181.94|24268.58|24180.58|24270.09|24182.09|24268.58|24180.58|10
1736110090000|2025-01-05 20:48:10|24268.63|24180.63|24265.81|24177.81|24268.63|24180.63|24265.81|24177.81|10
1736110100000|2025-01-05 20:48:20|24265.14|24177.14|24265.28|24177.28|24265.42|24177.42|24264.94|24176.94|10
1736110110000|2025-01-05 20:48:30|24265.34|24177.34|24262.32|24174.32|24265.53|24177.53|24262.32|24174.32|10
1736110120000|2025-01-05 20:48:40|24262.53|24174.53|24256.54|24168.54|24262.53|24174.53|24256.54|24168.54|10
1736110130000|2025-01-05 20:48:50|24255.67|24167.67|24250.73|24162.73|24255.67|24167.67|24250.73|24162.73|10
1736110140000|2025-01-05 20:49:00|24250.13|24162.13|24249.96|24161.96|24250.13|24162.13|24249.29|24161.29|10
1736110150000|2025-01-05 20:49:10|24250.03|24162.03|24251.18|24163.18|24251.22|24163.22|24250.03|24162.03|10
1736110160000|2025-01-05 20:49:20|24251.44|24163.44|24251.09|24163.09|24252.13|24164.13|24250.55|24162.55|10
1736110170000|2025-01-05 20:49:30|24251.19|24163.19|24250.9|24162.9|24251.64|24163.64|24250.87|24162.87|10
1736110180000|2025-01-05 20:49:40|24251.27|24163.27|24254.43|24166.43|24254.43|24166.43|24251.27|24163.27|10
1736110190000|2025-01-05 20:49:50|24254.49|24166.49|24254.41|24166.41|24254.83|24166.83|24254.41|24166.41|10
1736110200000|2025-01-05 20:50:00|24254.4|24166.4|24252.62|24164.62|24254.62|24166.62|24252.62|24164.62|9
1736110210000|2025-01-05 20:50:10|24252.36|24164.36|24251.41|24163.41|24252.46|24164.46|24251.41|24163.41|10
1736110220000|2025-01-05 20:50:20|24251.37|24163.37|24249.74|24161.74|24251.37|24163.37|24249.7|24161.7|10
1736110230000|2025-01-05 20:50:30|24250.17|24162.17|24250.32|24162.32|24250.33|24162.33|24250.12|24162.12|10
1736110240000|2025-01-05 20:50:40|24249.72|24161.72|24249.94|24161.94|24250.25|24162.25|24249.66|24161.66|10
1736110250000|2025-01-05 20:50:50|24249.86|24161.86|24251.15|24163.15|24251.15|24163.15|24249.86|24161.86|10
1736110260000|2025-01-05 20:51:00|24251.47|24163.47|24257.09|24169.09|24257.09|24169.09|24251.47|24163.47|10
1736110270000|2025-01-05 20:51:10|24258.1|24170.1|24260.09|24172.09|24260.26|24172.26|24258.1|24170.1|10
1736110280000|2025-01-05 20:51:20|24260.48|24172.48|24261.43|24173.43|24261.43|24173.43|24260.48|24172.48|9
1736110290000|2025-01-05 20:51:30|24260.99|24172.99|24261.94|24173.94|24262.16|24174.16|24260.9|24172.9|9
1736110300000|2025-01-05 20:51:40|24261.32|24173.32|24261.58|24173.58|24261.98|24173.98|24261.32|24173.32|9
1736110310000|2025-01-05 20:51:50|24260.14|24172.14|24259.07|24171.07|24261.23|24173.23|24258.93|24170.93|10
1736110320000|2025-01-05 20:52:00|24259.08|24171.08|24258.08|24170.08|24259.25|24171.25|24257.6|24169.6|10
1736110330000|2025-01-05 20:52:10|24257.85|24169.85|24258.14|24170.14|24258.15|24170.15|24257.85|24169.85|10
1736110340000|2025-01-05 20:52:20|24257.95|24169.95|24253.23|24165.23|24257.99|24169.99|24253.09|24165.09|10
1736110350000|2025-01-05 20:52:30|24252.47|24164.47|24249.47|24161.47|24252.48|24164.48|24248.84|24160.84|10
1736110360000|2025-01-05 20:52:40|24249.5|24161.5|24248.63|24160.63|24250.05|24162.05|24248.01|24160.01|10
1736110370000|2025-01-05 20:52:50|24248.15|24160.15|24246.68|24158.68|24248.15|24160.15|24246.68|24158.68|9
1736110380000|2025-01-05 20:53:00|24246.77|24158.77|24246.35|24158.35|24246.92|24158.92|24246.35|24158.35|10
1736110390000|2025-01-05 20:53:10|24246.44|24158.44|24248.83|24160.83|24249.16|24161.16|24246.44|24158.44|10
1736110400000|2025-01-05 20:53:20|24248.81|24160.81|24249.1|24161.1|24249.44|24161.44|24248.81|24160.81|10
1736110410000|2025-01-05 20:53:30|24249.03|24161.03|24249.7|24161.7|24249.7|24161.7|24249.03|24161.03|9
1736110420000|2025-01-05 20:53:40|24249.5|24161.5|24250.37|24162.37|24250.54|24162.54|24249.5|24161.5|10
1736110430000|2025-01-05 20:53:50|24250.38|24162.38|24249.9|24161.9|24250.9|24162.9|24249.9|24161.9|9
1736110440000|2025-01-05 20:54:00|24249.84|24161.84|24250.85|24162.85|24250.85|24162.85|24249.77|24161.77|9
1736110450000|2025-01-05 20:54:10|24250.65|24162.65|24249.15|24161.15|24251.27|24163.27|24248.79|24160.79|10
1736110460000|2025-01-05 20:54:20|24249.18|24161.18|24250.13|24162.13|24250.13|24162.13|24249.15|24161.15|8
1736110470000|2025-01-05 20:54:30|24249.9|24161.9|24249.98|24161.98|24250.18|24162.18|24249.9|24161.9|10
1736110480000|2025-01-05 20:54:40|24249.99|24161.99|24249.81|24161.81|24250.04|24162.04|24249.41|24161.41|8
1736110490000|2025-01-05 20:54:50|24249.78|24161.78|24249.82|24161.82|24249.87|24161.87|24249.61|24161.61|10
1736110500000|2025-01-05 20:55:00|24249.88|24161.88|24248.5|24160.5|24249.92|24161.92|24248.5|24160.5|9
1736110510000|2025-01-05 20:55:10|24248.75|24160.75|24248.38|24160.38|24249.33|24161.33|24248.18|24160.18|10
1736110520000|2025-01-05 20:55:20|24248.36|24160.36|24251.12|24163.12|24251.12|24163.12|24248.36|24160.36|10
1736110530000|2025-01-05 20:55:30|24251.31|24163.31|24251.54|24163.54|24251.63|24163.63|24251.31|24163.31|10
1736110540000|2025-01-05 20:55:40|24251.69|24163.69|24251.83|24163.83|24252.31|24164.31|24251.69|24163.69|10
1736110550000|2025-01-05 20:55:50|24251.76|24163.76|24253.88|24165.88|24253.88|24165.88|24251.76|24163.76|10
1736110560000|2025-01-05 20:56:00|24253.89|24165.89|24255.44|24167.44|24255.44|24167.44|24253.83|24165.83|9
1736110570000|2025-01-05 20:56:10|24255.56|24167.56|24256.01|24168.01|24256.62|24168.62|24255.56|24167.56|10
1736110580000|2025-01-05 20:56:20|24256.25|24168.25|24257.59|24169.59|24257.59|24169.59|24255.7|24167.7|10
1736110590000|2025-01-05 20:56:30|24257.38|24169.38|24257.23|24169.23|24257.4|24169.4|24256.82|24168.82|10
1736110600000|2025-01-05 20:56:40|24257.92|24169.92|24257.92|24169.92|24258.37|24170.37|24257.47|24169.47|10
1736110610000|2025-01-05 20:56:50|24258.06|24170.06|24257.54|24169.54|24258.06|24170.06|24257.54|24169.54|10
1736110620000|2025-01-05 20:57:00|24257.39|24169.39|24255.91|24167.91|24257.39|24169.39|24255.91|24167.91|10
1736110630000|2025-01-05 20:57:10|24255.77|24167.77|24256.07|24168.07|24256.07|24168.07|24255.75|24167.75|10
1736110640000|2025-01-05 20:57:20|24255.97|24167.97|24255.89|24167.89|24255.97|24167.97|24255.84|24167.84|8
1736110650000|2025-01-05 20:57:30|24255.91|24167.91|24255.55|24167.55|24256.09|24168.09|24255.52|24167.52|9
1736110660000|2025-01-05 20:57:40|24255.63|24167.63|24257.15|24169.15|24257.15|24169.15|24255.63|24167.63|9
1736110670000|2025-01-05 20:57:50|24257.14|24169.14|24259.72|24171.72|24259.72|24171.72|24257.14|24169.14|8
1736110680000|2025-01-05 20:58:00|24259.74|24171.74|24261.11|24173.11|24261.11|24173.11|24259.74|24171.74|10
1736110690000|2025-01-05 20:58:10|24260.81|24172.81|24260.57|24172.57|24261.07|24173.07|24260.57|24172.57|9
1736110700000|2025-01-05 20:58:20|24260.62|24172.62|24258.94|24170.94|24260.62|24172.62|24258.94|24170.94|10
1736110710000|2025-01-05 20:58:30|24259.1|24171.1|24258.85|24170.85|24259.1|24171.1|24258.54|24170.54|9
1736110720000|2025-01-05 20:58:40|24259.12|24171.12|24259.19|24171.19|24259.43|24171.43|24259.12|24171.12|10
1736110730000|2025-01-05 20:58:50|24259.17|24171.17|24257.79|24169.79|24259.18|24171.18|24257.79|24169.79|10
1736110740000|2025-01-05 20:59:00|24257.8|24169.8|24258.27|24170.27|24258.27|24170.27|24257.8|24169.8|10
1736110750000|2025-01-05 20:59:10|24258.04|24170.04|24261.46|24173.46|24261.57|24173.57|24258.04|24170.04|10
1736110760000|2025-01-05 20:59:20|24261.49|24173.49|24261.28|24173.28|24261.62|24173.62|24261.1|24173.1|10
1736110770000|2025-01-05 20:59:30|24261.37|24173.37|24264.69|24176.69|24264.69|24176.69|24261.37|24173.37|7
1736110780000|2025-01-05 20:59:40|24264.73|24176.73|24265.62|24177.62|24265.65|24177.65|24264.73|24176.73|8
1736110790000|2025-01-05 20:59:50|24265.47|24177.47|24266.35|24178.35|24266.52|24178.52|24265.33|24177.33|10
1736110800000|2025-01-05 21:00:00|24266.47|24178.47|24266.62|24178.62|24267.07|24179.07|24266.21|24178.21|9
1736110810000|2025-01-05 21:00:10|24266.5|24178.5|24266.93|24178.93|24266.93|24178.93|24266.5|24178.5|10
1736110820000|2025-01-05 21:00:20|24267.26|24179.26|24270.37|24182.37|24270.37|24182.37|24267.11|24179.11|9
1736110830000|2025-01-05 21:00:30|24270.76|24182.76|24271.57|24183.57|24271.57|24183.57|24270.68|24182.68|10
1736110840000|2025-01-05 21:00:40|24271.67|24183.67|24269.28|24181.28|24272|24184|24269.28|24181.28|10
1736110850000|2025-01-05 21:00:50|24269.08|24181.08|24268.19|24180.19|24269.76|24181.76|24268.19|24180.19|10
1736110860000|2025-01-05 21:01:00|24267.53|24179.53|24266.85|24178.85|24267.53|24179.53|24266.5|24178.5|10
1736110870000|2025-01-05 21:01:10|24267.39|24179.39|24269.24|24181.24|24269.24|24181.24|24267.18|24179.18|10
1736110880000|2025-01-05 21:01:20|24270.26|24182.26|24270.74|24182.74|24271.2|24183.2|24270.26|24182.26|10
1736110890000|2025-01-05 21:01:30|24270.48|24182.48|24269.15|24181.15|24270.74|24182.74|24269.15|24181.15|10
1736110900000|2025-01-05 21:01:40|24269.07|24181.07|24270.19|24182.19|24270.34|24182.34|24268.92|24180.92|9
1736110910000|2025-01-05 21:01:50|24270.11|24182.11|24270.93|24182.93|24270.93|24182.93|24269.95|24181.95|9
1736110920000|2025-01-05 21:02:00|24271.07|24183.07|24274.91|24186.91|24274.91|24186.91|24271.07|24183.07|9
1736110930000|2025-01-05 21:02:10|24274.77|24186.77|24273.49|24185.49|24274.77|24186.77|24273.41|24185.41|8
1736110940000|2025-01-05 21:02:20|24273.47|24185.47|24271.66|24183.66|24273.47|24185.47|24271.66|24183.66|10
1736110950000|2025-01-05 21:02:30|24271.25|24183.25|24271.43|24183.43|24271.43|24183.43|24270.37|24182.37|10
1736110960000|2025-01-05 21:02:40|24271.51|24183.51|24271.96|24183.96|24271.96|24183.96|24271.41|24183.41|10
1736110970000|2025-01-05 21:02:50|24271.7|24183.7|24271.58|24183.58|24271.7|24183.7|24271.51|24183.51|7
1736110980000|2025-01-05 21:03:00|24271.5|24183.5|24272.04|24184.04|24272.45|24184.45|24271.5|24183.5|9
1736110990000|2025-01-05 21:03:10|24271.73|24183.73|24271.26|24183.26|24271.73|24183.73|24271.26|24183.26|9
1736111000000|2025-01-05 21:03:20|24271.23|24183.23|24270.93|24182.93|24271.23|24183.23|24270.93|24182.93|7
1736111010000|2025-01-05 21:03:30|24270.94|24182.94|24270.8|24182.8|24270.94|24182.94|24270.8|24182.8|10
1736111020000|2025-01-05 21:03:40|24270.77|24182.77|24270.73|24182.73|24270.78|24182.78|24270.73|24182.73|7
1736111030000|2025-01-05 21:03:50|24270.72|24182.72|24270.38|24182.38|24270.72|24182.72|24270.38|24182.38|9
1736111040000|2025-01-05 21:04:00|24270.5|24182.5|24272.99|24184.99|24272.99|24184.99|24270.06|24182.06|10
1736111050000|2025-01-05 21:04:10|24273.01|24185.01|24275.69|24187.69|24275.69|24187.69|24273.01|24185.01|10
1736111060000|2025-01-05 21:04:20|24275.71|24187.71|24275.42|24187.42|24275.71|24187.71|24275.2|24187.2|10
1736111070000|2025-01-05 21:04:30|24275.33|24187.33|24275.14|24187.14|24276.53|24188.53|24275.14|24187.14|10
1736111080000|2025-01-05 21:04:40|24273.84|24185.84|24271.99|24183.99|24273.84|24185.84|24271.7|24183.7|10
1736111090000|2025-01-05 21:04:50|24271.97|24183.97|24272.14|24184.14|24272.14|24184.14|24271.35|24183.35|8
1736111100000|2025-01-05 21:05:00|24272.2|24184.2|24273.4|24185.4|24273.4|24185.4|24272.2|24184.2|9
1736111110000|2025-01-05 21:05:10|24273.41|24185.41|24273.61|24185.61|24273.63|24185.63|24273.15|24185.15|10
1736111120000|2025-01-05 21:05:20|24273.29|24185.29|24274|24186|24274|24186|24273.29|24185.29|8
1736111130000|2025-01-05 21:05:30|24274.12|24186.12|24274.26|24186.26|24274.32|24186.32|24274.12|24186.12|9
1736111140000|2025-01-05 21:05:40|24274.27|24186.27|24276.19|24188.19|24276.19|24188.19|24274.27|24186.27|8
1736111150000|2025-01-05 21:05:50|24276.27|24188.27|24276.11|24188.11|24276.5|24188.5|24275.89|24187.89|7
1736111160000|2025-01-05 21:06:00|24276.13|24188.13|24274.95|24186.95|24276.13|24188.13|24274.95|24186.95|9
1736111170000|2025-01-05 21:06:10|24274.69|24186.69|24273|24185|24274.84|24186.84|24273|24185|9
1736111180000|2025-01-05 21:06:20|24273.25|24185.25|24272.07|24184.07|24273.25|24185.25|24272.04|24184.04|10
1736111190000|2025-01-05 21:06:30|24271.83|24183.83|24271.35|24183.35|24271.83|24183.83|24270.55|24182.55|10
1736111200000|2025-01-05 21:06:40|24271.39|24183.39|24271.43|24183.43|24271.43|24183.43|24270.79|24182.79|10
1736111210000|2025-01-05 21:06:50|24271.48|24183.48|24271.21|24183.21|24272.09|24184.09|24271.21|24183.21|10
1736111220000|2025-01-05 21:07:00|24271.41|24183.41|24271.87|24183.87|24271.87|24183.87|24271.1|24183.1|7
1736111230000|2025-01-05 21:07:10|24271.89|24183.89|24274.08|24186.08|24274.08|24186.08|24271.89|24183.89|9
1736111240000|2025-01-05 21:07:20|24273.61|24185.61|24271.84|24183.84|24273.63|24185.63|24271.34|24183.34|9
1736111250000|2025-01-05 21:07:30|24271.71|24183.71|24272.08|24184.08|24272.18|24184.18|24271.71|24183.71|10
1736111260000|2025-01-05 21:07:40|24272.07|24184.07|24273.31|24185.31|24273.31|24185.31|24272.01|24184.01|10
1736111270000|2025-01-05 21:07:50|24273.65|24185.65|24276.6|24188.6|24276.6|24188.6|24273.65|24185.65|10
1736111280000|2025-01-05 21:08:00|24277.07|24189.07|24277.58|24189.58|24277.63|24189.63|24277.07|24189.07|10
1736111290000|2025-01-05 21:08:10|24277.61|24189.61|24279.64|24191.64|24279.64|24191.64|24277.61|24189.61|9
1736111300000|2025-01-05 21:08:20|24279.8|24191.8|24278.14|24190.14|24279.84|24191.84|24278.13|24190.13|10
1736111310000|2025-01-05 21:08:30|24278.08|24190.08|24279.17|24191.17|24279.26|24191.26|24278|24190|9
1736111320000|2025-01-05 21:08:40|24279.65|24191.65|24280.62|24192.62|24280.62|24192.62|24279.65|24191.65|10
1736111330000|2025-01-05 21:08:50|24281.74|24193.74|24282.15|24194.15|24282.48|24194.48|24281.74|24193.74|10
1736111340000|2025-01-05 21:09:00|24282.14|24194.14|24282.17|24194.17|24282.36|24194.36|24282.04|24194.04|10
1736111350000|2025-01-05 21:09:10|24282.05|24194.05|24281.8|24193.8|24282.05|24194.05|24281.62|24193.62|8
1736111360000|2025-01-05 21:09:20|24282.15|24194.15|24284.96|24196.96|24285.14|24197.14|24282.14|24194.14|9
1736111370000|2025-01-05 21:09:30|24285.57|24197.57|24285|24197|24286.77|24198.77|24285|24197|10
1736111380000|2025-01-05 21:09:40|24284.54|24196.54|24282.24|24194.24|24284.54|24196.54|24282.24|24194.24|10
1736111390000|2025-01-05 21:09:50|24281.42|24193.42|24281.11|24193.11|24281.78|24193.78|24281.11|24193.11|10
1736111400000|2025-01-05 21:10:00|24281|24193|24282.63|24194.63|24283.58|24195.58|24280.95|24192.95|10
1736111410000|2025-01-05 21:10:10|24282.46|24194.46|24283.19|24195.19|24283.93|24195.93|24282.03|24194.03|10
1736111420000|2025-01-05 21:10:20|24283.32|24195.32|24286.08|24198.08|24286.08|24198.08|24283.32|24195.32|10
1736111430000|2025-01-05 21:10:30|24286.25|24198.25|24286.6|24198.6|24286.9|24198.9|24286.03|24198.03|10
1736111440000|2025-01-05 21:10:40|24286.68|24198.68|24289.27|24201.27|24289.27|24201.27|24286.67|24198.67|10
1736111450000|2025-01-05 21:10:50|24289.46|24201.46|24290.42|24202.42|24290.5|24202.5|24289.46|24201.46|10
1736111460000|2025-01-05 21:11:00|24290.67|24202.67|24288.48|24200.48|24290.67|24202.67|24287.94|24199.94|10
1736111470000|2025-01-05 21:11:10|24289.16|24201.16|24290.63|24202.63|24290.63|24202.63|24289.16|24201.16|10
1736111480000|2025-01-05 21:11:20|24290.81|24202.81|24290.79|24202.79|24290.95|24202.95|24290.77|24202.77|10
1736111490000|2025-01-05 21:11:30|24290.78|24202.78|24291.12|24203.12|24291.12|24203.12|24289.36|24201.36|8
1736111500000|2025-01-05 21:11:40|24291.06|24203.06|24289.74|24201.74|24291.21|24203.21|24289.74|24201.74|9
1736111510000|2025-01-05 21:11:50|24289.58|24201.58|24288.73|24200.73|24289.79|24201.79|24288.73|24200.73|10
1736111520000|2025-01-05 21:12:00|24288.34|24200.34|24288.14|24200.14|24288.34|24200.34|24287.8|24199.8|10
1736111530000|2025-01-05 21:12:10|24289.86|24201.86|24291.65|24203.65|24291.65|24203.65|24289.86|24201.86|8
1736111540000|2025-01-05 21:12:20|24291.75|24203.75|24290.49|24202.49|24291.85|24203.85|24290.49|24202.49|9
1736111550000|2025-01-05 21:12:30|24290.42|24202.42|24295.8|24207.8|24296.03|24208.03|24290.31|24202.31|10
1736111560000|2025-01-05 21:12:40|24295.99|24207.99|24300.17|24212.17|24300.17|24212.17|24295.99|24207.99|9
1736111570000|2025-01-05 21:12:50|24300.44|24212.44|24300.14|24212.14|24300.48|24212.48|24299.68|24211.68|10
1736111580000|2025-01-05 21:13:00|24299.76|24211.76|24300.62|24212.62|24300.64|24212.64|24299.76|24211.76|10
1736111590000|2025-01-05 21:13:10|24300.61|24212.61|24300.6|24212.6|24300.61|24212.61|24300.41|24212.41|8
1736111600000|2025-01-05 21:13:20|24300.66|24212.66|24301.15|24213.15|24301.25|24213.25|24300.66|24212.66|9
1736111610000|2025-01-05 21:13:30|24301.24|24213.24|24300.38|24212.38|24301.24|24213.24|24300.38|24212.38|8
1736111620000|2025-01-05 21:13:40|24300|24212|24301.21|24213.21|24301.21|24213.21|24299.84|24211.84|10
1736111630000|2025-01-05 21:13:50|24301.9|24213.9|24301.52|24213.52|24301.91|24213.91|24301.39|24213.39|10
1736111640000|2025-01-05 21:14:00|24301.8|24213.8|24301.02|24213.02|24301.8|24213.8|24300.84|24212.84|10
1736111650000|2025-01-05 21:14:10|24301.26|24213.26|24302.39|24214.39|24302.39|24214.39|24301.26|24213.26|9
1736111660000|2025-01-05 21:14:20|24302.48|24214.48|24301.41|24213.41|24302.61|24214.61|24301.41|24213.41|10
1736111670000|2025-01-05 21:14:30|24301.36|24213.36|24301.21|24213.21|24301.36|24213.36|24300.83|24212.83|10
1736111680000|2025-01-05 21:14:40|24301.46|24213.46|24301.06|24213.06|24301.46|24213.46|24301.03|24213.03|9
1736111690000|2025-01-05 21:14:50|24301.09|24213.09|24302.01|24214.01|24302.01|24214.01|24300.97|24212.97|10
1736111700000|2025-01-05 21:15:00|24301.75|24213.75|24301.81|24213.81|24301.99|24213.99|24301.68|24213.68|9
1736111710000|2025-01-05 21:15:10|24301.49|24213.49|24297.56|24209.56|24301.49|24213.49|24297.53|24209.53|10
1736111720000|2025-01-05 21:15:20|24296.81|24208.81|24298.38|24210.38|24298.81|24210.81|24296.72|24208.72|10
1736111730000|2025-01-05 21:15:30|24298.25|24210.25|24298.15|24210.15|24298.25|24210.25|24297.52|24209.52|9
1736111740000|2025-01-05 21:15:40|24297.92|24209.92|24296.46|24208.46|24298.17|24210.17|24296.46|24208.46|9
1736111750000|2025-01-05 21:15:50|24296.63|24208.63|24296.4|24208.4|24296.65|24208.65|24296.15|24208.15|9
1736111760000|2025-01-05 21:16:00|24295.89|24207.89|24293.53|24205.53|24295.89|24207.89|24293.53|24205.53|10
1736111770000|2025-01-05 21:16:10|24293.84|24205.84|24293.19|24205.19|24294.28|24206.28|24293.19|24205.19|9
1736111780000|2025-01-05 21:16:20|24293.43|24205.43|24291.29|24203.29|24293.43|24205.43|24291.29|24203.29|9
1736111790000|2025-01-05 21:16:30|24291.08|24203.08|24290.8|24202.8|24291.08|24203.08|24290.57|24202.57|10
1736111800000|2025-01-05 21:16:40|24290.79|24202.79|24291.74|24203.74|24291.81|24203.81|24290.79|24202.79|10
1736111810000|2025-01-05 21:16:50|24292|24204|24292.52|24204.52|24292.73|24204.73|24292|24204|9
1736111820000|2025-01-05 21:17:00|24292.19|24204.19|24293.45|24205.45|24293.45|24205.45|24292.19|24204.19|9
1736111830000|2025-01-05 21:17:10|24294.13|24206.13|24294.76|24206.76|24294.76|24206.76|24293.87|24205.87|10
1736111840000|2025-01-05 21:17:20|24294.8|24206.8|24293.54|24205.54|24294.89|24206.89|24293.54|24205.54|10
1736111850000|2025-01-05 21:17:30|24293.46|24205.46|24292.35|24204.35|24293.46|24205.46|24292.35|24204.35|9
1736111860000|2025-01-05 21:17:40|24292.41|24204.41|24291.99|24203.99|24292.41|24204.41|24291.99|24203.99|10
1736111870000|2025-01-05 21:17:50|24292.23|24204.23|24292.03|24204.03|24292.38|24204.38|24291.85|24203.85|10
1736111880000|2025-01-05 21:18:00|24292.2|24204.2|24291.78|24203.78|24292.2|24204.2|24291.14|24203.14|10
1736111890000|2025-01-05 21:18:10|24291.76|24203.76|24292.33|24204.33|24292.46|24204.46|24291.76|24203.76|9
1736111900000|2025-01-05 21:18:20|24292.23|24204.23|24292.37|24204.37|24292.54|24204.54|24292.22|24204.22|8
1736111910000|2025-01-05 21:18:30|24292.42|24204.42|24292.41|24204.41|24292.8|24204.8|24292.36|24204.36|10
1736111920000|2025-01-05 21:18:40|24292.71|24204.71|24293.6|24205.6|24293.6|24205.6|24292.71|24204.71|9
1736111930000|2025-01-05 21:18:50|24293.61|24205.61|24294.05|24206.05|24294.65|24206.65|24293.61|24205.61|10
1736111940000|2025-01-05 21:19:00|24294.23|24206.23|24293.61|24205.61|24294.57|24206.57|24293.61|24205.61|8
1736111950000|2025-01-05 21:19:10|24293.6|24205.6|24295.09|24207.09|24295.09|24207.09|24293.58|24205.58|10
1736111960000|2025-01-05 21:19:20|24295.58|24207.58|24296.04|24208.04|24297.49|24209.49|24295.58|24207.58|10
1736111970000|2025-01-05 21:19:30|24295.88|24207.88|24295.34|24207.34|24295.9|24207.9|24294.93|24206.93|10
1736111980000|2025-01-05 21:19:40|24295.44|24207.44|24295.36|24207.36|24295.57|24207.57|24295.22|24207.22|10
1736111990000|2025-01-05 21:19:50|24295.34|24207.34|24296.35|24208.35|24296.35|24208.35|24295.34|24207.34|8
1736112000000|2025-01-05 21:20:00|24296.21|24208.21|24294.34|24206.34|24296.21|24208.21|24294.34|24206.34|10
1736112010000|2025-01-05 21:20:10|24294.08|24206.08|24294.67|24206.67|24294.67|24206.67|24293.98|24205.98|10
1736112020000|2025-01-05 21:20:20|24294.68|24206.68|24295.2|24207.2|24295.4|24207.4|24294.68|24206.68|10
1736112030000|2025-01-05 21:20:30|24295.62|24207.62|24295.5|24207.5|24296.15|24208.15|24295.5|24207.5|10
1736112040000|2025-01-05 21:20:40|24295.41|24207.41|24295.6|24207.6|24296.42|24208.42|24295.17|24207.17|9
1736112050000|2025-01-05 21:20:50|24295.54|24207.54|24295.99|24207.99|24296.42|24208.42|24295.42|24207.42|10
1736112060000|2025-01-05 21:21:00|24296.82|24208.82|24296.02|24208.02|24296.82|24208.82|24295.66|24207.66|10
1736112070000|2025-01-05 21:21:10|24295.7|24207.7|24293.99|24205.99|24295.7|24207.7|24293.99|24205.99|10
1736112080000|2025-01-05 21:21:20|24294.14|24206.14|24293.17|24205.17|24294.14|24206.14|24293.13|24205.13|9
1736112090000|2025-01-05 21:21:30|24293.26|24205.26|24292.76|24204.76|24293.78|24205.78|24292.76|24204.76|8
1736112100000|2025-01-05 21:21:40|24292.71|24204.71|24290.39|24202.39|24292.71|24204.71|24290.11|24202.11|10
1736112110000|2025-01-05 21:21:50|24290.24|24202.24|24290.7|24202.7|24290.7|24202.7|24290.24|24202.24|9
1736112120000|2025-01-05 21:22:00|24290.95|24202.95|24292.83|24204.83|24292.87|24204.87|24290.95|24202.95|10
1736112130000|2025-01-05 21:22:10|24292.79|24204.79|24291.05|24203.05|24292.79|24204.79|24291.05|24203.05|10
1736112140000|2025-01-05 21:22:20|24290.93|24202.93|24291.65|24203.65|24291.65|24203.65|24290.89|24202.89|10
1736112150000|2025-01-05 21:22:30|24291.58|24203.58|24290.13|24202.13|24291.58|24203.58|24289.91|24201.91|9
1736112160000|2025-01-05 21:22:40|24290.09|24202.09|24288.26|24200.26|24290.09|24202.09|24288.26|24200.26|9
1736112170000|2025-01-05 21:22:50|24288.2|24200.2|24286.46|24198.46|24289.15|24201.15|24286.46|24198.46|10
1736112180000|2025-01-05 21:23:00|24285.25|24197.25|24285.15|24197.15|24285.32|24197.32|24284.33|24196.33|10
1736112190000|2025-01-05 21:23:10|24285.22|24197.22|24283.64|24195.64|24285.65|24197.65|24283.64|24195.64|8
1736112200000|2025-01-05 21:23:20|24283.51|24195.51|24284.19|24196.19|24284.19|24196.19|24283.38|24195.38|9
1736112210000|2025-01-05 21:23:30|24284.17|24196.17|24287.99|24199.99|24288.05|24200.05|24284.17|24196.17|10
1736112220000|2025-01-05 21:23:40|24288.53|24200.53|24290.54|24202.54|24291.79|24203.79|24288.52|24200.52|10
1736112230000|2025-01-05 21:23:50|24290.28|24202.28|24291.67|24203.67|24291.67|24203.67|24290.28|24202.28|10
1736112240000|2025-01-05 21:24:00|24291.56|24203.56|24293.63|24205.63|24293.63|24205.63|24291.56|24203.56|10
1736112250000|2025-01-05 21:24:10|24293.81|24205.81|24295.2|24207.2|24295.2|24207.2|24293.81|24205.81|10
1736112260000|2025-01-05 21:24:20|24295.11|24207.11|24297.91|24209.91|24297.92|24209.92|24295.11|24207.11|10
1736112270000|2025-01-05 21:24:30|24297.92|24209.92|24297.6|24209.6|24298.35|24210.35|24297.59|24209.59|9
1736112280000|2025-01-05 21:24:40|24297.53|24209.53|24296.9|24208.9|24297.84|24209.84|24296.9|24208.9|9
1736112290000|2025-01-05 21:24:50|24297.66|24209.66|24299.41|24211.41|24299.41|24211.41|24297.61|24209.61|10
1736112300000|2025-01-05 21:25:00|24297.34|24209.34|24308.08|24220.08|24308.28|24220.28|24297.34|24209.34|10
1736112310000|2025-01-05 21:25:10|24307.99|24219.99|24308.72|24220.72|24308.72|24220.72|24307.96|24219.96|10
1736112320000|2025-01-05 21:25:20|24308.88|24220.88|24308.97|24220.97|24309.45|24221.45|24308.83|24220.83|9
1736112330000|2025-01-05 21:25:30|24309.07|24221.07|24310.33|24222.33|24310.33|24222.33|24309.07|24221.07|9
1736112340000|2025-01-05 21:25:40|24309.62|24221.62|24310.94|24222.94|24310.94|24222.94|24309.62|24221.62|7
1736112350000|2025-01-05 21:25:50|24310.79|24222.79|24310.71|24222.71|24310.91|24222.91|24310.13|24222.13|10
1736112360000|2025-01-05 21:26:00|24310.51|24222.51|24310.7|24222.7|24310.71|24222.71|24309.97|24221.97|9
1736112370000|2025-01-05 21:26:10|24310.74|24222.74|24309.61|24221.61|24310.74|24222.74|24309.6|24221.6|9
1736112380000|2025-01-05 21:26:20|24310.76|24222.76|24309.72|24221.72|24310.76|24222.76|24309.72|24221.72|7
1736112390000|2025-01-05 21:26:30|24309.53|24221.53|24309.4|24221.4|24309.53|24221.53|24308.39|24220.39|10
1736112400000|2025-01-05 21:26:40|24309.87|24221.87|24309.13|24221.13|24309.87|24221.87|24309.12|24221.12|9
1736112410000|2025-01-05 21:26:50|24309.8|24221.8|24309.89|24221.89|24310.05|24222.05|24309.72|24221.72|10
1736112420000|2025-01-05 21:27:00|24309.86|24221.86|24308.41|24220.41|24309.86|24221.86|24308.12|24220.12|9
1736112430000|2025-01-05 21:27:10|24308.09|24220.09|24307.1|24219.1|24308.37|24220.37|24307.1|24219.1|9
1736112440000|2025-01-05 21:27:20|24307.11|24219.11|24306.08|24218.08|24307.11|24219.11|24306.08|24218.08|10
1736112450000|2025-01-05 21:27:30|24306.12|24218.12|24304.64|24216.64|24306.12|24218.12|24304.64|24216.64|10
1736112460000|2025-01-05 21:27:40|24304.28|24216.28|24303.65|24215.65|24304.28|24216.28|24303.65|24215.65|8
1736112470000|2025-01-05 21:27:50|24303.25|24215.25|24302.74|24214.74|24303.26|24215.26|24302.74|24214.74|9
1736112480000|2025-01-05 21:28:00|24302.75|24214.75|24300.36|24212.36|24303.21|24215.21|24300.13|24212.13|9
1736112490000|2025-01-05 21:28:10|24300.37|24212.37|24300.39|24212.39|24300.4|24212.4|24300.17|24212.17|8
1736112500000|2025-01-05 21:28:20|24300.22|24212.22|24300.46|24212.46|24300.48|24212.48|24300.06|24212.06|9
1736112510000|2025-01-05 21:28:30|24300.43|24212.43|24299.74|24211.74|24300.49|24212.49|24299.74|24211.74|9
1736112520000|2025-01-05 21:28:40|24299.71|24211.71|24299.24|24211.24|24299.73|24211.73|24299.2|24211.2|10
1736112530000|2025-01-05 21:28:50|24299.17|24211.17|24300.95|24212.95|24301.25|24213.25|24299.17|24211.17|10
1736112540000|2025-01-05 21:29:00|24300.79|24212.79|24300.35|24212.35|24300.79|24212.79|24300.35|24212.35|9
1736112550000|2025-01-05 21:29:10|24300.31|24212.31|24299.3|24211.3|24300.31|24212.31|24299.3|24211.3|8
1736112560000|2025-01-05 21:29:20|24299.47|24211.47|24298.2|24210.2|24299.47|24211.47|24298.18|24210.18|8
1736112570000|2025-01-05 21:29:30|24298.21|24210.21|24296.87|24208.87|24298.21|24210.21|24296.87|24208.87|10
1736112580000|2025-01-05 21:29:40|24296.86|24208.86|24296.85|24208.85|24296.97|24208.97|24296.85|24208.85|9
1736112590000|2025-01-05 21:29:50|24296.04|24208.04|24295.24|24207.24|24296.04|24208.04|24295.24|24207.24|9
1736112600000|2025-01-05 21:30:00|24295.63|24207.63|24292.01|24204.01|24295.63|24207.63|24291.18|24203.18|9
1736112610000|2025-01-05 21:30:10|24291.68|24203.68|24292.11|24204.11|24292.11|24204.11|24291.68|24203.68|10
1736112620000|2025-01-05 21:30:20|24292.2|24204.2|24295.24|24207.24|24295.37|24207.37|24292.2|24204.2|9
1736112630000|2025-01-05 21:30:30|24295.21|24207.21|24293.53|24205.53|24296.38|24208.38|24293.53|24205.53|10
1736112640000|2025-01-05 21:30:40|24292.64|24204.64|24291.24|24203.24|24292.64|24204.64|24291.11|24203.11|10
1736112650000|2025-01-05 21:30:50|24290.88|24202.88|24290.17|24202.17|24290.92|24202.92|24290.17|24202.17|10
1736112660000|2025-01-05 21:31:00|24290|24202|24287.3|24199.3|24290|24202|24286.97|24198.97|10
1736112670000|2025-01-05 21:31:10|24287.23|24199.23|24286.79|24198.79|24287.39|24199.39|24286.62|24198.62|8
1736112680000|2025-01-05 21:31:20|24287.05|24199.05|24288.38|24200.38|24288.55|24200.55|24287.05|24199.05|10
1736112690000|2025-01-05 21:31:30|24288.3|24200.3|24288.53|24200.53|24288.53|24200.53|24288.3|24200.3|8
1736112700000|2025-01-05 21:31:40|24288.46|24200.46|24287.82|24199.82|24288.92|24200.92|24287.65|24199.65|10
1736112710000|2025-01-05 21:31:50|24289.66|24201.66|24290.81|24202.81|24290.81|24202.81|24289.55|24201.55|9
1736112720000|2025-01-05 21:32:00|24291.36|24203.36|24290.69|24202.69|24291.4|24203.4|24289.93|24201.93|10
1736112730000|2025-01-05 21:32:10|24291.07|24203.07|24293.08|24205.08|24293.08|24205.08|24291.07|24203.07|10
1736112740000|2025-01-05 21:32:20|24293.48|24205.48|24295.13|24207.13|24295.13|24207.13|24293.39|24205.39|9
1736112750000|2025-01-05 21:32:30|24295.23|24207.23|24296.34|24208.34|24296.34|24208.34|24295.23|24207.23|8
1736112760000|2025-01-05 21:32:40|24295.81|24207.81|24296.65|24208.65|24296.67|24208.67|24295.8|24207.8|9
1736112770000|2025-01-05 21:32:50|24296.63|24208.63|24295.81|24207.81|24296.63|24208.63|24295.81|24207.81|9
1736112780000|2025-01-05 21:33:00|24295.95|24207.95|24297.46|24209.46|24297.46|24209.46|24295.95|24207.95|10
1736112790000|2025-01-05 21:33:10|24297.42|24209.42|24296.91|24208.91|24297.47|24209.47|24296.9|24208.9|6
1736112800000|2025-01-05 21:33:20|24296.79|24208.79|24297.8|24209.8|24297.8|24209.8|24296.79|24208.79|8
1736112810000|2025-01-05 21:33:30|24297.78|24209.78|24296.81|24208.81|24297.78|24209.78|24296.64|24208.64|9
1736112820000|2025-01-05 21:33:40|24296.84|24208.84|24296.22|24208.22|24296.91|24208.91|24296.22|24208.22|9
1736112830000|2025-01-05 21:33:50|24296.31|24208.31|24295.98|24207.98|24296.41|24208.41|24295.98|24207.98|10
1736112840000|2025-01-05 21:34:00|24295.91|24207.91|24296.66|24208.66|24296.66|24208.66|24295.89|24207.89|9
1736112850000|2025-01-05 21:34:10|24297.1|24209.1|24298.66|24210.66|24298.66|24210.66|24297.1|24209.1|10
1736112860000|2025-01-05 21:34:20|24298.98|24210.98|24297.64|24209.64|24298.98|24210.98|24297.54|24209.54|9
1736112870000|2025-01-05 21:34:30|24297.72|24209.72|24300.54|24212.54|24300.54|24212.54|24297.72|24209.72|10
1736112880000|2025-01-05 21:34:40|24300.65|24212.65|24300.65|24212.65|24300.7|24212.7|24300.56|24212.56|8
1736112890000|2025-01-05 21:34:50|24300.61|24212.61|24298|24210|24300.61|24212.61|24296.76|24208.76|10
1736112900000|2025-01-05 21:35:00|24297.92|24209.92|24300.11|24212.11|24300.11|24212.11|24297.92|24209.92|9
1736112910000|2025-01-05 21:35:10|24300.16|24212.16|24302.51|24214.51|24302.51|24214.51|24300.16|24212.16|9
1736112920000|2025-01-05 21:35:20|24302.62|24214.62|24304.5|24216.5|24304.5|24216.5|24302.58|24214.58|10
1736112930000|2025-01-05 21:35:30|24304.59|24216.59|24304.9|24216.9|24305.47|24217.47|24304.59|24216.59|9
1736112940000|2025-01-05 21:35:40|24305.49|24217.49|24306.73|24218.73|24307.04|24219.04|24305.49|24217.49|10
1736112950000|2025-01-05 21:35:50|24306.75|24218.75|24307.83|24219.83|24307.97|24219.97|24306.75|24218.75|8
1736112960000|2025-01-05 21:36:00|24307.92|24219.92|24308.16|24220.16|24308.29|24220.29|24307.88|24219.88|9
1736112970000|2025-01-05 21:36:10|24308.17|24220.17|24310.05|24222.05|24310.05|24222.05|24308.17|24220.17|9
1736112980000|2025-01-05 21:36:20|24310.12|24222.12|24314.99|24226.99|24316.81|24228.81|24310.12|24222.12|10
1736112990000|2025-01-05 21:36:30|24314.69|24226.69|24307.77|24219.77|24314.88|24226.88|24307.77|24219.77|10
1736113000000|2025-01-05 21:36:40|24307.68|24219.68|24307.74|24219.74|24308|24220|24307.37|24219.37|9
1736113010000|2025-01-05 21:36:50|24307.28|24219.28|24307.17|24219.17|24307.38|24219.38|24307.17|24219.17|8
1736113020000|2025-01-05 21:37:00|24307.37|24219.37|24308.4|24220.4|24308.4|24220.4|24307.37|24219.37|10
1736113030000|2025-01-05 21:37:10|24308.55|24220.55|24309.55|24221.55|24309.56|24221.56|24308.55|24220.55|10
1736113040000|2025-01-05 21:37:20|24308.8|24220.8|24309.73|24221.73|24309.73|24221.73|24308.8|24220.8|9
1736113050000|2025-01-05 21:37:30|24309.75|24221.75|24310.13|24222.13|24311.77|24223.77|24309.75|24221.75|10
1736113060000|2025-01-05 21:37:40|24310.12|24222.12|24311.97|24223.97|24312.06|24224.06|24310.12|24222.12|10
1736113070000|2025-01-05 21:37:50|24311.83|24223.83|24314.29|24226.29|24314.29|24226.29|24311.79|24223.79|10
1736113080000|2025-01-05 21:38:00|24314.26|24226.26|24316.5|24228.5|24316.5|24228.5|24314.26|24226.26|10
1736113090000|2025-01-05 21:38:10|24316.52|24228.52|24317.3|24229.3|24317.3|24229.3|24316.48|24228.48|10
1736113100000|2025-01-05 21:38:20|24317.36|24229.36|24320.73|24232.73|24320.73|24232.73|24317.36|24229.36|10
1736113110000|2025-01-05 21:38:30|24320.96|24232.96|24321.02|24233.02|24321.11|24233.11|24320.9|24232.9|10
1736113120000|2025-01-05 21:38:40|24321.21|24233.21|24322.08|24234.08|24322.08|24234.08|24321.21|24233.21|8
1736113130000|2025-01-05 21:38:50|24322.03|24234.03|24323.32|24235.32|24323.32|24235.32|24322.03|24234.03|10
1736113140000|2025-01-05 21:39:00|24323.31|24235.31|24322.93|24234.93|24323.31|24235.31|24322.69|24234.69|9
1736113150000|2025-01-05 21:39:10|24323.18|24235.18|24324.69|24236.69|24324.69|24236.69|24323.18|24235.18|10
1736113160000|2025-01-05 21:39:20|24325.37|24237.37|24329.67|24241.67|24329.67|24241.67|24325.37|24237.37|9
1736113170000|2025-01-05 21:39:30|24329.71|24241.71|24333.29|24245.29|24333.29|24245.29|24329.71|24241.71|10
1736113180000|2025-01-05 21:39:40|24333.1|24245.1|24332.9|24244.9|24333.26|24245.26|24332.61|24244.61|8
1736113190000|2025-01-05 21:39:50|24333.13|24245.13|24334.5|24246.5|24334.5|24246.5|24333.13|24245.13|10
1736113200000|2025-01-05 21:40:00|24334.52|24246.52|24336.44|24248.44|24336.44|24248.44|24334.52|24246.52|9
1736113210000|2025-01-05 21:40:10|24336.43|24248.43|24334.37|24246.37|24336.43|24248.43|24334.37|24246.37|10
1736113220000|2025-01-05 21:40:20|24334.25|24246.25|24330.63|24242.63|24334.25|24246.25|24330.63|24242.63|10
1736113230000|2025-01-05 21:40:30|24329.84|24241.84|24328.89|24240.89|24329.84|24241.84|24328.89|24240.89|10
1736113240000|2025-01-05 21:40:40|24328.72|24240.72|24326.18|24238.18|24328.72|24240.72|24326.18|24238.18|10
1736113250000|2025-01-05 21:40:50|24326.05|24238.05|24325.45|24237.45|24326.09|24238.09|24325.45|24237.45|10
1736113260000|2025-01-05 21:41:00|24325.35|24237.35|24331.47|24243.47|24333.38|24245.38|24325.28|24237.28|10
1736113270000|2025-01-05 21:41:10|24331|24243|24330.27|24242.27|24331.22|24243.22|24330.2|24242.2|10
1736113280000|2025-01-05 21:41:20|24330.49|24242.49|24330.09|24242.09|24330.49|24242.49|24330.09|24242.09|10
1736113290000|2025-01-05 21:41:30|24329.99|24241.99|24328.74|24240.74|24329.99|24241.99|24328.74|24240.74|9
1736113300000|2025-01-05 21:41:40|24328.7|24240.7|24328.32|24240.32|24328.7|24240.7|24327.99|24239.99|9
1736113310000|2025-01-05 21:41:50|24328.22|24240.22|24327.09|24239.09|24328.22|24240.22|24327.09|24239.09|10
1736113320000|2025-01-05 21:42:00|24326.87|24238.87|24326.13|24238.13|24326.87|24238.87|24326.03|24238.03|8
1736113330000|2025-01-05 21:42:10|24326.16|24238.16|24325.6|24237.6|24326.16|24238.16|24325.57|24237.57|10
1736113340000|2025-01-05 21:42:20|24325.55|24237.55|24325.16|24237.16|24325.55|24237.55|24325.16|24237.16|8
1736113350000|2025-01-05 21:42:30|24325.11|24237.11|24323.88|24235.88|24325.14|24237.14|24323.88|24235.88|9
1736113360000|2025-01-05 21:42:40|24323.86|24235.86|24324.19|24236.19|24324.19|24236.19|24323.09|24235.09|9
1736113370000|2025-01-05 21:42:50|24324.17|24236.17|24324.35|24236.35|24324.71|24236.71|24323.85|24235.85|10
1736113380000|2025-01-05 21:43:00|24324.09|24236.09|24324.18|24236.18|24324.38|24236.38|24324.09|24236.09|10
1736113390000|2025-01-05 21:43:10|24324.07|24236.07|24324.52|24236.52|24324.64|24236.64|24323.99|24235.99|10
1736113400000|2025-01-05 21:43:20|24324.68|24236.68|24319.26|24231.26|24324.96|24236.96|24319.26|24231.26|9
1736113410000|2025-01-05 21:43:30|24319.06|24231.06|24317.07|24229.07|24319.06|24231.06|24317.07|24229.07|10
1736113420000|2025-01-05 21:43:40|24316.92|24228.92|24316.09|24228.09|24316.92|24228.92|24315.67|24227.67|10
1736113430000|2025-01-05 21:43:50|24316.49|24228.49|24315.88|24227.88|24316.75|24228.75|24315.88|24227.88|10
1736113440000|2025-01-05 21:44:00|24315.94|24227.94|24316.11|24228.11|24316.64|24228.64|24315.76|24227.76|10
1736113450000|2025-01-05 21:44:10|24316.56|24228.56|24315.84|24227.84|24316.56|24228.56|24315.72|24227.72|9
1736113460000|2025-01-05 21:44:20|24315.88|24227.88|24314.79|24226.79|24315.91|24227.91|24314.79|24226.79|10
1736113470000|2025-01-05 21:44:30|24315.03|24227.03|24313.25|24225.25|24315.03|24227.03|24311.83|24223.83|9
1736113480000|2025-01-05 21:44:40|24313.35|24225.35|24314.07|24226.07|24314.17|24226.17|24313.35|24225.35|10
1736113490000|2025-01-05 21:44:50|24313.95|24225.95|24313.48|24225.48|24313.96|24225.96|24313.48|24225.48|8
1736113500000|2025-01-05 21:45:00|24313.42|24225.42|24303.12|24215.12|24313.6|24225.6|24303.12|24215.12|9
1736113510000|2025-01-05 21:45:10|24303.07|24215.07|24302.46|24214.46|24303.07|24215.07|24302.29|24214.29|10
1736113520000|2025-01-05 21:45:20|24302.41|24214.41|24302.4|24214.4|24302.44|24214.44|24301.59|24213.59|10
1736113530000|2025-01-05 21:45:30|24302.46|24214.46|24301.58|24213.58|24302.46|24214.46|24301.58|24213.58|10
1736113540000|2025-01-05 21:45:40|24301.43|24213.43|24300.43|24212.43|24301.43|24213.43|24299.7|24211.7|10
1736113550000|2025-01-05 21:45:50|24300.56|24212.56|24300.55|24212.55|24300.62|24212.62|24300.33|24212.33|8
1736113560000|2025-01-05 21:46:00|24300.59|24212.59|24299.82|24211.82|24300.63|24212.63|24299.82|24211.82|9
1736113570000|2025-01-05 21:46:10|24299.52|24211.52|24300.11|24212.11|24300.56|24212.56|24299.52|24211.52|9
1736113580000|2025-01-05 21:46:20|24300.08|24212.08|24300.33|24212.33|24300.36|24212.36|24300.08|24212.08|9
1736113590000|2025-01-05 21:46:30|24300.24|24212.24|24302.46|24214.46|24302.46|24214.46|24300.24|24212.24|9
1736113600000|2025-01-05 21:46:40|24302.37|24214.37|24301.95|24213.95|24302.38|24214.38|24301.95|24213.95|9
1736113610000|2025-01-05 21:46:50|24301.73|24213.73|24301.99|24213.99|24302.18|24214.18|24301.63|24213.63|10
1736113620000|2025-01-05 21:47:00|24302.11|24214.11|24301.67|24213.67|24302.11|24214.11|24301.6|24213.6|9
1736113630000|2025-01-05 21:47:10|24301.69|24213.69|24301.89|24213.89|24301.89|24213.89|24300.78|24212.78|10
1736113640000|2025-01-05 21:47:20|24302.02|24214.02|24303.45|24215.45|24303.62|24215.62|24302.02|24214.02|10
1736113650000|2025-01-05 21:47:30|24303.48|24215.48|24303.43|24215.43|24303.48|24215.48|24303.34|24215.34|8
1736113660000|2025-01-05 21:47:40|24303.44|24215.44|24303.77|24215.77|24303.82|24215.82|24303.16|24215.16|10
1736113670000|2025-01-05 21:47:50|24303.83|24215.83|24303.95|24215.95|24304.03|24216.03|24303.76|24215.76|10
1736113680000|2025-01-05 21:48:00|24303.98|24215.98|24303.76|24215.76|24303.98|24215.98|24303.65|24215.65|10
1736113690000|2025-01-05 21:48:10|24303.7|24215.7|24303.61|24215.61|24303.85|24215.85|24303.61|24215.61|10
1736113700000|2025-01-05 21:48:20|24303.35|24215.35|24302.55|24214.55|24303.49|24215.49|24302.55|24214.55|10
1736113710000|2025-01-05 21:48:30|24302.39|24214.39|24304.28|24216.28|24304.28|24216.28|24302.28|24214.28|8
1736113720000|2025-01-05 21:48:40|24304.93|24216.93|24304.6|24216.6|24305.46|24217.46|24304.58|24216.58|10
1736113730000|2025-01-05 21:48:50|24304.63|24216.63|24306.3|24218.3|24306.3|24218.3|24304.61|24216.61|9
1736113740000|2025-01-05 21:49:00|24306.33|24218.33|24306.08|24218.08|24306.35|24218.35|24306.08|24218.08|8
1736113750000|2025-01-05 21:49:10|24305.39|24217.39|24304.94|24216.94|24305.48|24217.48|24304.94|24216.94|9
1736113760000|2025-01-05 21:49:20|24304.7|24216.7|24304.66|24216.66|24304.72|24216.72|24304.55|24216.55|9
1736113770000|2025-01-05 21:49:30|24304.61|24216.61|24304.69|24216.69|24304.71|24216.71|24304.29|24216.29|10
1736113780000|2025-01-05 21:49:40|24304.49|24216.49|24305.46|24217.46|24305.52|24217.52|24304.49|24216.49|9
1736113790000|2025-01-05 21:49:50|24305.51|24217.51|24306.22|24218.22|24306.28|24218.28|24305.42|24217.42|10
1736113800000|2025-01-05 21:50:00|24306.45|24218.45|24307.68|24219.68|24307.68|24219.68|24306.39|24218.39|10
1736113810000|2025-01-05 21:50:10|24307.88|24219.88|24308.19|24220.19|24308.19|24220.19|24307.8|24219.8|10
1736113820000|2025-01-05 21:50:20|24308.24|24220.24|24307.89|24219.89|24308.77|24220.77|24307.89|24219.89|10
1736113830000|2025-01-05 21:50:30|24308.1|24220.1|24306|24218|24308.16|24220.16|24306|24218|10
1736113840000|2025-01-05 21:50:40|24306.01|24218.01|24306.87|24218.87|24306.87|24218.87|24306.01|24218.01|10
1736113850000|2025-01-05 21:50:50|24306.85|24218.85|24306.69|24218.69|24306.89|24218.89|24306.65|24218.65|10
1736113860000|2025-01-05 21:51:00|24306.82|24218.82|24305.29|24217.29|24306.87|24218.87|24305.29|24217.29|10
1736113870000|2025-01-05 21:51:10|24305.06|24217.06|24304.2|24216.2|24305.12|24217.12|24304.2|24216.2|10
1736113880000|2025-01-05 21:51:20|24304.21|24216.21|24304.55|24216.55|24305.01|24217.01|24304.17|24216.17|10
1736113890000|2025-01-05 21:51:30|24304.72|24216.72|24305.72|24217.72|24305.79|24217.79|24304.67|24216.67|10
1736113900000|2025-01-05 21:51:40|24305.76|24217.76|24305.83|24217.83|24305.83|24217.83|24305.66|24217.66|8
1736113910000|2025-01-05 21:51:50|24305.92|24217.92|24306.19|24218.19|24306.23|24218.23|24305.92|24217.92|9
1736113920000|2025-01-05 21:52:00|24306.2|24218.2|24306.28|24218.28|24306.5|24218.5|24306.2|24218.2|8
1736113930000|2025-01-05 21:52:10|24307.04|24219.04|24309.22|24221.22|24309.3|24221.3|24307.04|24219.04|10
1736113940000|2025-01-05 21:52:20|24309.24|24221.24|24309.71|24221.71|24309.71|24221.71|24309.17|24221.17|10
1736113950000|2025-01-05 21:52:30|24309.64|24221.64|24307.87|24219.87|24309.64|24221.64|24307.85|24219.85|10
1736113960000|2025-01-05 21:52:40|24307.94|24219.94|24306.9|24218.9|24308.32|24220.32|24306.9|24218.9|9
1736113970000|2025-01-05 21:52:50|24306.83|24218.83|24307.94|24219.94|24307.95|24219.95|24306.83|24218.83|9
1736113980000|2025-01-05 21:53:00|24307.86|24219.86|24308.38|24220.38|24308.38|24220.38|24307.86|24219.86|10
1736113990000|2025-01-05 21:53:10|24308.64|24220.64|24312.8|24224.8|24312.8|24224.8|24308.64|24220.64|9
1736114000000|2025-01-05 21:53:20|24312.87|24224.87|24314.19|24226.19|24314.25|24226.25|24312.82|24224.82|9
1736114010000|2025-01-05 21:53:30|24314.14|24226.14|24314.39|24226.39|24314.39|24226.39|24314.05|24226.05|10
1736114020000|2025-01-05 21:53:40|24314.42|24226.42|24318.52|24230.52|24318.52|24230.52|24314.42|24226.42|10
1736114030000|2025-01-05 21:53:50|24318.82|24230.82|24322.06|24234.06|24322.06|24234.06|24318.82|24230.82|9
1736114040000|2025-01-05 21:54:00|24322.13|24234.13|24322.07|24234.07|24322.21|24234.21|24321.84|24233.84|9
1736114050000|2025-01-05 21:54:10|24322.34|24234.34|24323.16|24235.16|24323.16|24235.16|24322.34|24234.34|9
1736114060000|2025-01-05 21:54:20|24323.46|24235.46|24325.24|24237.24|24325.24|24237.24|24323.33|24235.33|9
1736114070000|2025-01-05 21:54:30|24325.27|24237.27|24326.52|24238.52|24326.52|24238.52|24325.27|24237.27|10
1736114080000|2025-01-05 21:54:40|24326.19|24238.19|24328.47|24240.47|24328.68|24240.68|24326.05|24238.05|10
1736114090000|2025-01-05 21:54:50|24328.59|24240.59|24327.73|24239.73|24328.72|24240.72|24327.73|24239.73|10
1736114100000|2025-01-05 21:55:00|24327.92|24239.92|24327.34|24239.34|24327.92|24239.92|24327.3|24239.3|10
1736114110000|2025-01-05 21:55:10|24327.56|24239.56|24329.53|24241.53|24329.53|24241.53|24327.56|24239.56|10
1736114120000|2025-01-05 21:55:20|24329.87|24241.87|24330.01|24242.01|24330.02|24242.02|24329.74|24241.74|9
1736114130000|2025-01-05 21:55:30|24329.96|24241.96|24330.25|24242.25|24330.3|24242.3|24329.92|24241.92|10
1736114140000|2025-01-05 21:55:40|24330.15|24242.15|24330.85|24242.85|24330.88|24242.88|24330.15|24242.15|9
1736114150000|2025-01-05 21:55:50|24330.91|24242.91|24333.22|24245.22|24333.22|24245.22|24330.91|24242.91|10
1736114160000|2025-01-05 21:56:00|24333.33|24245.33|24335.01|24247.01|24335.46|24247.46|24333.33|24245.33|10
1736114170000|2025-01-05 21:56:10|24334.84|24246.84|24335.38|24247.38|24335.38|24247.38|24334.35|24246.35|10
1736114180000|2025-01-05 21:56:20|24335.68|24247.68|24337.32|24249.32|24337.32|24249.32|24335.68|24247.68|10
1736114190000|2025-01-05 21:56:30|24337.46|24249.46|24338.08|24250.08|24338.08|24250.08|24337.46|24249.46|9
1736114200000|2025-01-05 21:56:40|24337.97|24249.97|24340.03|24252.03|24340.03|24252.03|24337.97|24249.97|10
1736114210000|2025-01-05 21:56:50|24340.01|24252.01|24339.13|24251.13|24340.09|24252.09|24339.13|24251.13|10
1736114220000|2025-01-05 21:57:00|24339.14|24251.14|24341.02|24253.02|24341.45|24253.45|24339.14|24251.14|10
1736114230000|2025-01-05 21:57:10|24340.96|24252.96|24340.6|24252.6|24341.03|24253.03|24340.56|24252.56|9
1736114240000|2025-01-05 21:57:20|24340.53|24252.53|24339.46|24251.46|24340.58|24252.58|24339.46|24251.46|10
1736114250000|2025-01-05 21:57:30|24339.7|24251.7|24339.26|24251.26|24339.94|24251.94|24339.21|24251.21|10
1736114260000|2025-01-05 21:57:40|24338.9|24250.9|24339.96|24251.96|24339.96|24251.96|24338.71|24250.71|10
1736114270000|2025-01-05 21:57:50|24339.98|24251.98|24339.71|24251.71|24340.1|24252.1|24339.55|24251.55|10
1736114280000|2025-01-05 21:58:00|24339.85|24251.85|24342.57|24254.57|24342.57|24254.57|24339.85|24251.85|9
1736114290000|2025-01-05 21:58:10|24342.61|24254.61|24344.82|24256.82|24344.82|24256.82|24342.61|24254.61|10
1736114300000|2025-01-05 21:58:20|24344.87|24256.87|24345.5|24257.5|24345.5|24257.5|24344.87|24256.87|8
1736114310000|2025-01-05 21:58:30|24345.64|24257.64|24346.57|24258.57|24346.57|24258.57|24345.64|24257.64|10
1736114320000|2025-01-05 21:58:40|24346.25|24258.25|24342.3|24254.3|24346.25|24258.25|24342.26|24254.26|10
1736114330000|2025-01-05 21:58:50|24342.08|24254.08|24337.01|24249.01|24342.08|24254.08|24337.01|24249.01|9
1736114340000|2025-01-05 21:59:00|24336.88|24248.88|24334.79|24246.79|24336.88|24248.88|24334.79|24246.79|9
1736114350000|2025-01-05 21:59:10|24334.65|24246.65|24329.47|24241.47|24334.65|24246.65|24329.45|24241.45|9
1736114360000|2025-01-05 21:59:20|24329.55|24241.55|24329.96|24241.96|24329.96|24241.96|24329.55|24241.55|6
1736114370000|2025-01-05 21:59:30|24329.67|24241.67|24329.83|24241.83|24330.13|24242.13|24329.65|24241.65|7
1736114380000|2025-01-05 21:59:40|24330.06|24242.06|24331.48|24243.48|24331.62|24243.62|24330.06|24242.06|10
1736114390000|2025-01-05 21:59:50|24331.53|24243.53|24332.47|24244.47|24332.55|24244.55|24331.52|24243.52|9
1736114400000|2025-01-05 22:00:00|24332.46|24244.46|24332.39|24244.39|24332.66|24244.66|24332.05|24244.05|10
1736114410000|2025-01-05 22:00:10|24332.25|24244.25|24331.22|24243.22|24332.25|24244.25|24331.22|24243.22|8
1736114420000|2025-01-05 22:00:20|24331.69|24243.69|24330.52|24242.52|24331.79|24243.79|24330.46|24242.46|9
1736114430000|2025-01-05 22:00:30|24330.31|24242.31|24327.09|24239.09|24330.31|24242.31|24327.09|24239.09|9
1736114440000|2025-01-05 22:00:40|24326.83|24238.83|24326.9|24238.9|24327.16|24239.16|24326.66|24238.66|9
1736114450000|2025-01-05 22:00:50|24327.03|24239.03|24326.45|24238.45|24327.09|24239.09|24325.85|24237.85|9
1736114460000|2025-01-05 22:01:00|24325.2|24237.2|24324.14|24236.14|24325.25|24237.25|24324.14|24236.14|10
1736114470000|2025-01-05 22:01:10|24324.12|24236.12|24320.94|24232.94|24324.12|24236.12|24320.94|24232.94|10
1736114480000|2025-01-05 22:01:20|24319.56|24231.56|24313.91|24225.91|24319.56|24231.56|24313.91|24225.91|10
1736114490000|2025-01-05 22:01:30|24314.19|24226.19|24313.57|24225.57|24314.59|24226.59|24313.57|24225.57|9
1736114500000|2025-01-05 22:01:40|24313.83|24225.83|24310.92|24222.92|24313.98|24225.98|24310.92|24222.92|10
1736114510000|2025-01-05 22:01:50|24310.98|24222.98|24308.48|24220.48|24310.98|24222.98|24308.41|24220.41|10
1736114520000|2025-01-05 22:02:00|24308.57|24220.57|24307.91|24219.91|24308.88|24220.88|24307.76|24219.76|10
1736114530000|2025-01-05 22:02:10|24307.99|24219.99|24306.28|24218.28|24307.99|24219.99|24306.28|24218.28|10
1736114540000|2025-01-05 22:02:20|24306.76|24218.76|24306.9|24218.9|24307.33|24219.33|24306.76|24218.76|9
1736114550000|2025-01-05 22:02:30|24306.64|24218.64|24306.31|24218.31|24306.64|24218.64|24305.9|24217.9|10
1736114560000|2025-01-05 22:02:40|24306.32|24218.32|24305.04|24217.04|24306.46|24218.46|24305|24217|9
1736114570000|2025-01-05 22:02:50|24305.13|24217.13|24304.74|24216.74|24305.22|24217.22|24304.74|24216.74|8
1736114580000|2025-01-05 22:03:00|24304.66|24216.66|24305.43|24217.43|24305.53|24217.53|24304.58|24216.58|8
1736114590000|2025-01-05 22:03:10|24305.35|24217.35|24304.47|24216.47|24305.35|24217.35|24304.17|24216.17|9
1736114600000|2025-01-05 22:03:20|24304.44|24216.44|24303.78|24215.78|24304.53|24216.53|24303.78|24215.78|8
1736114610000|2025-01-05 22:03:30|24303.84|24215.84|24302|24214|24303.88|24215.88|24302|24214|10
1736114620000|2025-01-05 22:03:40|24302.16|24214.16|24298.24|24210.24|24302.16|24214.16|24298.24|24210.24|9
1736114630000|2025-01-05 22:03:50|24298.38|24210.38|24295.61|24207.61|24298.38|24210.38|24295.61|24207.61|9
1736114640000|2025-01-05 22:04:00|24295.49|24207.49|24296.5|24208.5|24296.54|24208.54|24295.49|24207.49|10
1736114650000|2025-01-05 22:04:10|24296.16|24208.16|24296.59|24208.59|24297.72|24209.72|24296.11|24208.11|10
1736114660000|2025-01-05 22:04:20|24296.5|24208.5|24296.66|24208.66|24296.66|24208.66|24296.47|24208.47|9
1736114670000|2025-01-05 22:04:30|24296.68|24208.68|24296.7|24208.7|24296.71|24208.71|24296.51|24208.51|9
1736114680000|2025-01-05 22:04:40|24296.72|24208.72|24297.47|24209.47|24297.47|24209.47|24294.3|24206.3|10
1736114690000|2025-01-05 22:04:50|24297.81|24209.81|24297.73|24209.73|24298.02|24210.02|24297.39|24209.39|9
1736114700000|2025-01-05 22:05:00|24297.67|24209.67|24299.79|24211.79|24299.79|24211.79|24297.67|24209.67|10
1736114710000|2025-01-05 22:05:10|24300.34|24212.34|24300.28|24212.28|24300.35|24212.35|24300.14|24212.14|8
1736114720000|2025-01-05 22:05:20|24300.35|24212.35|24300.78|24212.78|24301.93|24213.93|24300.35|24212.35|10
1736114730000|2025-01-05 22:05:30|24300.99|24212.99|24299.97|24211.97|24300.99|24212.99|24299.97|24211.97|10
1736114740000|2025-01-05 22:05:40|24300.06|24212.06|24300.4|24212.4|24300.4|24212.4|24300.06|24212.06|10
1736114750000|2025-01-05 22:05:50|24300.55|24212.55|24300.79|24212.79|24300.79|24212.79|24300.55|24212.55|8
1736114760000|2025-01-05 22:06:00|24300.77|24212.77|24302.43|24214.43|24302.43|24214.43|24300.77|24212.77|10
1736114770000|2025-01-05 22:06:10|24302.29|24214.29|24303.15|24215.15|24303.15|24215.15|24302.23|24214.23|10
1736114780000|2025-01-05 22:06:20|24303.87|24215.87|24303.92|24215.92|24304.37|24216.37|24303.87|24215.87|10
1736114790000|2025-01-05 22:06:30|24303.87|24215.87|24304.29|24216.29|24304.29|24216.29|24303.87|24215.87|8
1736114800000|2025-01-05 22:06:40|24304.95|24216.95|24309.57|24221.57|24309.71|24221.71|24304.95|24216.95|7
1736114810000|2025-01-05 22:06:50|24309.49|24221.49|24308.74|24220.74|24309.49|24221.49|24308.74|24220.74|10
1736114820000|2025-01-05 22:07:00|24308.73|24220.73|24309.8|24221.8|24309.8|24221.8|24308.73|24220.73|9
1736114830000|2025-01-05 22:07:10|24309.79|24221.79|24310.06|24222.06|24310.08|24222.08|24309.79|24221.79|8
1736114840000|2025-01-05 22:07:20|24310.05|24222.05|24309.29|24221.29|24310.08|24222.08|24309.29|24221.29|9
1736114850000|2025-01-05 22:07:30|24308.47|24220.47|24305.4|24217.4|24308.47|24220.47|24305.4|24217.4|9
1736114860000|2025-01-05 22:07:40|24305.23|24217.23|24305.26|24217.26|24305.26|24217.26|24304.7|24216.7|9
1736114870000|2025-01-05 22:07:50|24305.27|24217.27|24305.86|24217.86|24305.86|24217.86|24305.27|24217.27|9
1736114880000|2025-01-05 22:08:00|24305.79|24217.79|24301.48|24213.48|24305.96|24217.96|24300.9|24212.9|10
1736114890000|2025-01-05 22:08:10|24301.37|24213.37|24301.57|24213.57|24301.57|24213.57|24301.21|24213.21|8
1736114900000|2025-01-05 22:08:20|24301.55|24213.55|24301.3|24213.3|24301.69|24213.69|24301.18|24213.18|7
1736114910000|2025-01-05 22:08:30|24301.27|24213.27|24301.65|24213.65|24301.65|24213.65|24301.25|24213.25|7
1736114920000|2025-01-05 22:08:40|24301.15|24213.15|24301.46|24213.46|24301.67|24213.67|24301.01|24213.01|9
1736114930000|2025-01-05 22:08:50|24301.23|24213.23|24301.45|24213.45|24301.46|24213.46|24300.42|24212.42|8
1736114940000|2025-01-05 22:09:00|24301.46|24213.46|24302.34|24214.34|24302.34|24214.34|24301.42|24213.42|9
1736114950000|2025-01-05 22:09:10|24302.47|24214.47|24302.02|24214.02|24302.52|24214.52|24302.02|24214.02|8
1736114960000|2025-01-05 22:09:20|24302|24214|24301.69|24213.69|24302.04|24214.04|24301.69|24213.69|6
1736114970000|2025-01-05 22:09:30|24301.63|24213.63|24302.22|24214.22|24302.26|24214.26|24301.29|24213.29|8
1736114980000|2025-01-05 22:09:40|24302.18|24214.18|24301.69|24213.69|24302.2|24214.2|24301.69|24213.69|10
1736114990000|2025-01-05 22:09:50|24301.52|24213.52|24300.96|24212.96|24301.52|24213.52|24300.96|24212.96|7
1736115000000|2025-01-05 22:10:00|24301.02|24213.02|24301.67|24213.67|24301.67|24213.67|24301.02|24213.02|9
1736115010000|2025-01-05 22:10:10|24301.63|24213.63|24301.46|24213.46|24301.85|24213.85|24301.46|24213.46|7
1736115020000|2025-01-05 22:10:20|24301.17|24213.17|24300.59|24212.59|24301.36|24213.36|24300|24212|10
1736115030000|2025-01-05 22:10:30|24300.73|24212.73|24301.09|24213.09|24301.1|24213.1|24300.73|24212.73|9
1736115040000|2025-01-05 22:10:40|24301.2|24213.2|24301.25|24213.25|24302.01|24214.01|24301.18|24213.18|9
1736115050000|2025-01-05 22:10:50|24301.15|24213.15|24301.58|24213.58|24301.58|24213.58|24301|24213|10
1736115060000|2025-01-05 22:11:00|24301.59|24213.59|24301.63|24213.63|24301.65|24213.65|24301.57|24213.57|8
1736115070000|2025-01-05 22:11:10|24302.44|24214.44|24302.39|24214.39|24302.49|24214.49|24301.98|24213.98|10
1736115080000|2025-01-05 22:11:20|24302.31|24214.31|24302.83|24214.83|24302.95|24214.95|24302.31|24214.31|10
1736115090000|2025-01-05 22:11:30|24302.82|24214.82|24300.64|24212.64|24302.84|24214.84|24300.53|24212.53|10
1736115100000|2025-01-05 22:11:40|24300.87|24212.87|24301.58|24213.58|24301.6|24213.6|24300.87|24212.87|10
1736115110000|2025-01-05 22:11:50|24301.67|24213.67|24300.83|24212.83|24301.8|24213.8|24300.83|24212.83|10
1736115120000|2025-01-05 22:12:00|24300.6|24212.6|24297.44|24209.44|24301.26|24213.26|24297.44|24209.44|9
1736115130000|2025-01-05 22:12:10|24297.37|24209.37|24295.62|24207.62|24297.37|24209.37|24295.62|24207.62|8
1736115140000|2025-01-05 22:12:20|24295.53|24207.53|24294.76|24206.76|24295.53|24207.53|24294.76|24206.76|10
1736115150000|2025-01-05 22:12:30|24294.78|24206.78|24293.56|24205.56|24294.78|24206.78|24293.56|24205.56|9
1736115160000|2025-01-05 22:12:40|24293.54|24205.54|24292.55|24204.55|24293.55|24205.55|24292.55|24204.55|10
1736115170000|2025-01-05 22:12:50|24292.51|24204.51|24291.68|24203.68|24292.81|24204.81|24291.68|24203.68|8
1736115180000|2025-01-05 22:13:00|24291.66|24203.66|24291.2|24203.2|24291.66|24203.66|24291.2|24203.2|6
1736115190000|2025-01-05 22:13:10|24291.21|24203.21|24292.05|24204.05|24292.05|24204.05|24291.12|24203.12|10
1736115200000|2025-01-05 22:13:20|24292.16|24204.16|24290.53|24202.53|24292.16|24204.16|24289.75|24201.75|9
1736115210000|2025-01-05 22:13:30|24289.64|24201.64|24289.36|24201.36|24290.1|24202.1|24289.36|24201.36|8
1736115220000|2025-01-05 22:13:40|24289.35|24201.35|24289.27|24201.27|24289.61|24201.61|24289.12|24201.12|8
1736115230000|2025-01-05 22:13:50|24289.34|24201.34|24289.32|24201.32|24289.34|24201.34|24289.29|24201.29|6
1736115240000|2025-01-05 22:14:00|24289.31|24201.31|24289.05|24201.05|24289.31|24201.31|24288.87|24200.87|10
1736115250000|2025-01-05 22:14:10|24288.87|24200.87|24284.55|24204.55|24288.87|24204.55|24283.69|24200.25|11
1736115260000|2025-01-05 22:14:20|24284.56|24204.56|24286.13|24206.13|24286.13|24206.13|24284.56|24204.56|10
1736115270000|2025-01-05 22:14:30|24286.49|24206.49|24289.8|24209.8|24289.8|24209.8|24286.49|24206.49|10
1736115280000|2025-01-05 22:14:40|24290.21|24210.21|24291.18|24211.18|24291.18|24211.18|24290.21|24210.21|9
1736115290000|2025-01-05 22:14:50|24291.38|24211.38|24292.3|24212.3|24292.3|24212.3|24291.38|24211.38|10
1736115300000|2025-01-05 22:15:00|24292.31|24212.31|24292.24|24212.24|24292.41|24212.41|24292.02|24212.02|7
1736115310000|2025-01-05 22:15:10|24292.43|24212.43|24293.92|24213.92|24293.92|24213.92|24292.42|24212.42|10
1736115320000|2025-01-05 22:15:20|24293.85|24213.85|24292.61|24212.61|24293.85|24213.85|24292.61|24212.61|9
1736115330000|2025-01-05 22:15:30|24292.8|24212.8|24293.19|24213.19|24293.19|24213.19|24292.8|24212.8|10
1736115340000|2025-01-05 22:15:40|24293.06|24213.06|24292.52|24212.52|24293.06|24213.06|24292.42|24212.42|8
1736115350000|2025-01-05 22:15:50|24292.46|24212.46|24290.13|24210.13|24292.54|24212.54|24290.05|24210.05|10
1736115360000|2025-01-05 22:16:00|24290.1|24210.1|24289.37|24209.37|24290.1|24210.1|24288.89|24208.89|8
1736115370000|2025-01-05 22:16:10|24289.39|24209.39|24288.37|24208.37|24289.39|24209.39|24288.37|24208.37|8
1736115380000|2025-01-05 22:16:20|24290.73|24210.73|24291.66|24211.66|24292.2|24212.2|24290.6|24210.6|10
1736115390000|2025-01-05 22:16:30|24291.63|24211.63|24293.55|24213.55|24293.55|24213.55|24291.63|24211.63|10
1736115400000|2025-01-05 22:16:40|24293.51|24213.51|24293.63|24213.63|24293.63|24213.63|24293.29|24213.29|8
1736115410000|2025-01-05 22:16:50|24292.73|24212.73|24292.56|24212.56|24292.73|24212.73|24292.41|24212.41|9
1736115420000|2025-01-05 22:17:00|24292.54|24212.54|24293.04|24213.04|24293.39|24213.39|24292.4|24212.4|10
1736115430000|2025-01-05 22:17:10|24293.05|24213.05|24290.81|24210.81|24293.05|24213.05|24290.75|24210.75|10
1736115440000|2025-01-05 22:17:20|24290.83|24210.83|24298.37|24218.37|24298.37|24218.37|24290.83|24210.83|9
1736115450000|2025-01-05 22:17:30|24298.39|24218.39|24298.75|24218.75|24298.75|24218.75|24298.29|24218.29|9
1736115460000|2025-01-05 22:17:40|24299.05|24219.05|24299.71|24219.71|24299.76|24219.76|24299.05|24219.05|8
1736115470000|2025-01-05 22:17:50|24299.75|24219.75|24299.32|24219.32|24299.75|24219.75|24299.31|24219.31|9
1736115480000|2025-01-05 22:18:00|24299.33|24219.33|24299.93|24219.93|24299.94|24219.94|24299.27|24219.27|8
1736115490000|2025-01-05 22:18:10|24299.99|24219.99|24300.28|24220.28|24300.28|24220.28|24299.99|24219.99|5
1736115500000|2025-01-05 22:18:20|24300.64|24220.64|24302.33|24222.33|24302.33|24222.33|24300.64|24220.64|10
1736115510000|2025-01-05 22:18:30|24302.51|24222.51|24303.16|24223.16|24303.16|24223.16|24302.51|24222.51|4
1736115520000|2025-01-05 22:18:40|24303.15|24223.15|24302.99|24222.99|24303.87|24223.87|24302.99|24222.99|9
1736115530000|2025-01-05 22:18:50|24302.88|24222.88|24303.35|24223.35|24303.44|24223.44|24302.88|24222.88|7
1736115540000|2025-01-05 22:19:00|24303.51|24223.51|24305.2|24225.2|24305.2|24225.2|24303.51|24223.51|8
1736115550000|2025-01-05 22:19:10|24305.31|24225.31|24306.75|24226.75|24306.82|24226.82|24305.31|24225.31|10
1736115560000|2025-01-05 22:19:20|24306.76|24226.76|24310.89|24230.89|24310.89|24230.89|24306.76|24226.76|10
1736115570000|2025-01-05 22:19:30|24310.77|24230.77|24312.31|24232.31|24312.31|24232.31|24310.77|24230.77|10
1736115580000|2025-01-05 22:19:40|24312.3|24232.3|24311.21|24231.21|24312.3|24232.3|24310.95|24230.95|9
1736115590000|2025-01-05 22:19:50|24311.22|24231.22|24311.15|24231.15|24311.22|24231.22|24310.25|24230.25|10
1736115600000|2025-01-05 22:20:00|24311.4|24231.4|24311.94|24231.94|24312.07|24232.07|24311.26|24231.26|9
1736115610000|2025-01-05 22:20:10|24311.27|24231.27|24313|24233|24313|24233|24311.27|24231.27|8
1736115620000|2025-01-05 22:20:20|24312.98|24232.98|24314.86|24234.86|24314.86|24234.86|24312.98|24232.98|9
1736115630000|2025-01-05 22:20:30|24315.06|24235.06|24318.28|24238.28|24318.28|24238.28|24315.06|24235.06|10
1736115640000|2025-01-05 22:20:40|24318.25|24238.25|24319.31|24239.31|24319.31|24239.31|24318.24|24238.24|8
1736115650000|2025-01-05 22:20:50|24319.3|24239.3|24319.49|24239.49|24319.49|24239.49|24319.3|24239.3|8
1736115660000|2025-01-05 22:21:00|24319.43|24239.43|24319.59|24239.59|24319.59|24239.59|24319.43|24239.43|8
1736115670000|2025-01-05 22:21:10|24319.58|24239.58|24318.86|24238.86|24319.67|24239.67|24318.86|24238.86|6
1736115680000|2025-01-05 22:21:20|24318.89|24238.89|24319.91|24239.91|24319.91|24239.91|24318.89|24238.89|8
1736115690000|2025-01-05 22:21:30|24319.98|24239.98|24320.07|24240.07|24320.07|24240.07|24319.98|24239.98|10
1736115700000|2025-01-05 22:21:40|24320.05|24240.05|24319.98|24239.98|24320.05|24240.05|24319.96|24239.96|4
1736115710000|2025-01-05 22:21:50|24319.96|24239.96|24319.34|24239.34|24320.07|24240.07|24319.15|24239.15|9
1736115720000|2025-01-05 22:22:00|24319.31|24239.31|24319.1|24239.1|24319.46|24239.46|24319.1|24239.1|9
1736115730000|2025-01-05 22:22:10|24319.82|24239.82|24320.36|24240.36|24320.36|24240.36|24319.3|24239.3|10
1736115740000|2025-01-05 22:22:20|24320.24|24240.24|24314.77|24234.77|24320.24|24240.24|24314.77|24234.77|9
1736115750000|2025-01-05 22:22:30|24314.56|24234.56|24314.88|24234.88|24314.88|24234.88|24314.54|24234.54|8
1736115760000|2025-01-05 22:22:40|24314.05|24234.05|24313.28|24233.28|24314.05|24234.05|24313.28|24233.28|9
1736115770000|2025-01-05 22:22:50|24313.39|24233.39|24313.07|24233.07|24313.39|24233.39|24313.07|24233.07|9
1736115780000|2025-01-05 22:23:00|24313.16|24233.16|24313.04|24233.04|24313.16|24233.16|24312.86|24232.86|10
1736115790000|2025-01-05 22:23:10|24313.02|24233.02|24311.92|24231.92|24313.09|24233.09|24311.82|24231.82|10
1736115800000|2025-01-05 22:23:20|24311.95|24231.95|24312.93|24232.93|24313.05|24233.05|24311.95|24231.95|9
1736115810000|2025-01-05 22:23:30|24312.91|24232.91|24314.36|24234.36|24314.36|24234.36|24312.74|24232.74|8
1736115820000|2025-01-05 22:23:40|24314.49|24234.49|24318.5|24238.5|24318.65|24238.65|24314.49|24234.49|10
1736115830000|2025-01-05 22:23:50|24318.51|24238.51|24318.7|24238.7|24318.7|24238.7|24318.33|24238.33|9
1736115840000|2025-01-05 22:24:00|24319.17|24239.17|24319.84|24239.84|24319.84|24239.84|24319.17|24239.17|9
1736115850000|2025-01-05 22:24:10|24319.87|24239.87|24319.38|24239.38|24320|24240|24319.34|24239.34|9
1736115860000|2025-01-05 22:24:20|24319.36|24239.36|24322.02|24242.02|24322.02|24242.02|24319.29|24239.29|9
1736115870000|2025-01-05 22:24:30|24322.24|24242.24|24321.67|24241.67|24322.24|24242.24|24321.56|24241.56|10
1736115880000|2025-01-05 22:24:40|24322.01|24242.01|24324.15|24244.15|24324.5|24244.5|24322.01|24242.01|9
1736115890000|2025-01-05 22:24:50|24324.21|24244.21|24323.98|24243.98|24325.05|24245.05|24323.98|24243.98|10
1736115900000|2025-01-05 22:25:00|24323.97|24243.97|24323.7|24243.7|24325.42|24245.42|24323.7|24243.7|9
1736115910000|2025-01-05 22:25:10|24323.83|24243.83|24325.81|24245.81|24325.81|24245.81|24323.83|24243.83|10
1736115920000|2025-01-05 22:25:20|24325.93|24245.93|24324.06|24244.06|24325.94|24245.94|24323.81|24243.81|10
1736115930000|2025-01-05 22:25:30|24323.92|24243.92|24327.05|24247.05|24327.05|24247.05|24323.86|24243.86|10
1736115940000|2025-01-05 22:25:40|24327.06|24247.06|24327.74|24247.74|24328.54|24248.54|24327.06|24247.06|9
1736115950000|2025-01-05 22:25:50|24327.79|24247.79|24327.34|24247.34|24327.79|24247.79|24327.23|24247.23|10
1736115960000|2025-01-05 22:26:00|24327.42|24247.42|24327.89|24247.89|24327.89|24247.89|24327.3|24247.3|10
1736115970000|2025-01-05 22:26:10|24327.86|24247.86|24328.38|24248.38|24328.72|24248.72|24327.85|24247.85|10
1736115980000|2025-01-05 22:26:20|24328.41|24248.41|24336.4|24256.4|24336.42|24256.42|24328.41|24248.41|9
1736115990000|2025-01-05 22:26:30|24336.29|24256.29|24338.84|24258.84|24338.84|24258.84|24336.23|24256.23|8
1736116000000|2025-01-05 22:26:40|24338.82|24258.82|24338.87|24258.87|24338.92|24258.92|24338.71|24258.71|9
1736116010000|2025-01-05 22:26:50|24338.8|24258.8|24339.25|24259.25|24339.25|24259.25|24338.8|24258.8|9
1736116020000|2025-01-05 22:27:00|24339.18|24259.18|24339.82|24259.82|24339.82|24259.82|24338.94|24258.94|7
1736116030000|2025-01-05 22:27:10|24339.83|24259.83|24339.64|24259.64|24339.94|24259.94|24339.64|24259.64|8
1736116040000|2025-01-05 22:27:20|24339.68|24259.68|24339.57|24259.57|24339.72|24259.72|24339.5|24259.5|8
1736116050000|2025-01-05 22:27:30|24339.59|24259.59|24339.09|24259.09|24339.77|24259.77|24339.08|24259.08|10
1736116060000|2025-01-05 22:27:40|24339.53|24259.53|24340.98|24260.98|24340.99|24260.99|24339.53|24259.53|10
1736116070000|2025-01-05 22:27:50|24341.41|24261.41|24342.25|24262.25|24342.48|24262.48|24341.41|24261.41|9
1736116080000|2025-01-05 22:28:00|24342.26|24262.26|24342.27|24262.27|24342.27|24262.27|24342.26|24262.26|4
1736116090000|2025-01-05 22:28:10|24342.25|24262.25|24341.16|24261.16|24342.25|24262.25|24341.06|24261.06|9
1736116100000|2025-01-05 22:28:20|24340.26|24260.26|24339.46|24259.46|24340.26|24260.26|24339.42|24259.42|10
1736116110000|2025-01-05 22:28:30|24339.99|24259.99|24340.32|24260.32|24340.82|24260.82|24339.85|24259.85|8
1736116120000|2025-01-05 22:28:40|24340.3|24260.3|24336.94|24256.94|24340.3|24260.3|24336.73|24256.73|9
1736116130000|2025-01-05 22:28:50|24336.93|24256.93|24337.53|24257.53|24337.53|24257.53|24336.85|24256.85|8
1736116140000|2025-01-05 22:29:00|24337.55|24257.55|24339.67|24259.67|24339.77|24259.77|24337.26|24257.26|9
1736116150000|2025-01-05 22:29:10|24339.62|24259.62|24339.82|24259.82|24339.82|24259.82|24339.62|24259.62|10
1736116160000|2025-01-05 22:29:20|24339.3|24259.3|24339.19|24259.19|24339.3|24259.3|24339.19|24259.19|8
1736116170000|2025-01-05 22:29:30|24339.25|24259.25|24344.31|24264.31|24344.31|24264.31|24339.24|24259.24|10
1736116180000|2025-01-05 22:29:40|24344.51|24264.51|24344.73|24264.73|24344.73|24264.73|24344.49|24264.49|10
1736116190000|2025-01-05 22:29:50|24344.69|24264.69|24342.95|24262.95|24346.33|24266.33|24342.81|24262.81|10
1736116200000|2025-01-05 22:30:00|24342.93|24262.93|24342.34|24262.34|24342.93|24262.93|24342.07|24262.07|9
1736116210000|2025-01-05 22:30:10|24342.55|24262.55|24341.98|24261.98|24342.68|24262.68|24341.98|24261.98|8
1736116220000|2025-01-05 22:30:20|24341.64|24261.64|24341.84|24261.84|24341.87|24261.87|24341.44|24261.44|10
1736116230000|2025-01-05 22:30:30|24341.58|24261.58|24341.49|24261.49|24341.61|24261.61|24341.1|24261.1|10
1736116240000|2025-01-05 22:30:40|24341.29|24261.29|24340.95|24260.95|24341.47|24261.47|24340.88|24260.88|9
1736116250000|2025-01-05 22:30:50|24340.9|24260.9|24340.96|24260.96|24341.15|24261.15|24340.85|24260.85|9
1736116260000|2025-01-05 22:31:00|24341.04|24261.04|24340.9|24260.9|24341.04|24261.04|24340.9|24260.9|9
1736116270000|2025-01-05 22:31:10|24340.97|24260.97|24341.25|24261.25|24341.25|24261.25|24340.9|24260.9|10
1736116280000|2025-01-05 22:31:20|24341.16|24261.16|24341.4|24261.4|24341.68|24261.68|24341.16|24261.16|10
1736116290000|2025-01-05 22:31:30|24341.18|24261.18|24339.19|24259.19|24341.18|24261.18|24339.19|24259.19|9
1736116300000|2025-01-05 22:31:40|24343.68|24263.68|24342.81|24262.81|24343.68|24263.68|24342.77|24262.77|10
1736116310000|2025-01-05 22:31:50|24342.79|24262.79|24342.66|24262.66|24342.8|24262.8|24342.5|24262.5|9
1736116320000|2025-01-05 22:32:00|24342.63|24262.63|24342.98|24262.98|24342.98|24262.98|24342.59|24262.59|10
1736116330000|2025-01-05 22:32:10|24342.92|24262.92|24342.65|24262.65|24342.92|24262.92|24342.57|24262.57|9
1736116340000|2025-01-05 22:32:20|24342.66|24262.66|24344.47|24264.47|24344.47|24264.47|24342.66|24262.66|10
1736116350000|2025-01-05 22:32:30|24344.6|24264.6|24345.83|24265.83|24345.84|24265.84|24344.6|24264.6|10
1736116360000|2025-01-05 22:32:40|24345.81|24265.81|24346.01|24266.01|24346.01|24266.01|24345.74|24265.74|7
1736116370000|2025-01-05 22:32:50|24345.91|24265.91|24346.18|24266.18|24346.18|24266.18|24345.91|24265.91|9
1736116380000|2025-01-05 22:33:00|24346.12|24266.12|24346.21|24266.21|24346.21|24266.21|24346.03|24266.03|9
1736116390000|2025-01-05 22:33:10|24345.45|24265.45|24345.16|24265.16|24345.45|24265.45|24344.78|24264.78|9
1736116400000|2025-01-05 22:33:20|24345.2|24265.2|24344.93|24264.93|24345.2|24265.2|24344.58|24264.58|10
1736116410000|2025-01-05 22:33:30|24344.95|24264.95|24346.18|24266.18|24346.18|24266.18|24344.89|24264.89|9
1736116420000|2025-01-05 22:33:40|24346.2|24266.2|24346.45|24266.45|24346.45|24266.45|24346.2|24266.2|9
1736116430000|2025-01-05 22:33:50|24346.52|24266.52|24347.06|24267.06|24347.07|24267.07|24346.48|24266.48|9
1736116440000|2025-01-05 22:34:00|24347.1|24267.1|24346.87|24266.87|24347.1|24267.1|24346.69|24266.69|10
1736116450000|2025-01-05 22:34:10|24346.93|24266.93|24347.4|24267.4|24347.4|24267.4|24346.93|24266.93|8
1736116460000|2025-01-05 22:34:20|24347.3|24267.3|24347.33|24267.33|24347.42|24267.42|24347.3|24267.3|10
1736116470000|2025-01-05 22:34:30|24347.37|24267.37|24348.05|24268.05|24348.05|24268.05|24347.37|24267.37|10
1736116480000|2025-01-05 22:34:40|24348.03|24268.03|24350.14|24270.14|24350.14|24270.14|24348|24268|10
1736116490000|2025-01-05 22:34:50|24350.23|24270.23|24350.45|24270.45|24350.49|24270.49|24350.23|24270.23|9
1736116500000|2025-01-05 22:35:00|24350.49|24270.49|24352.2|24272.2|24352.58|24272.58|24350.4|24270.4|10
1736116510000|2025-01-05 22:35:10|24352.12|24272.12|24351.59|24271.59|24352.12|24272.12|24351.59|24271.59|9
1736116520000|2025-01-05 22:35:20|24351.58|24271.58|24350.81|24270.81|24351.58|24271.58|24350.81|24270.81|10
1736116530000|2025-01-05 22:35:30|24350.86|24270.86|24350.04|24270.04|24351.01|24271.01|24350.04|24270.04|10
1736116540000|2025-01-05 22:35:40|24350.3|24270.3|24350.88|24270.88|24351.57|24271.57|24350.15|24270.15|10
1736116550000|2025-01-05 22:35:50|24350.92|24270.92|24351.51|24271.51|24351.51|24271.51|24350.79|24270.79|10
1736116560000|2025-01-05 22:36:00|24350.94|24270.94|24351.31|24271.31|24351.31|24271.31|24350.66|24270.66|9
1736116570000|2025-01-05 22:36:10|24351.3|24271.3|24353.76|24273.76|24353.8|24273.8|24351.3|24271.3|10
1736116580000|2025-01-05 22:36:20|24352.88|24272.88|24353.28|24273.28|24353.38|24273.38|24352.88|24272.88|9
1736116590000|2025-01-05 22:36:30|24353.33|24273.33|24354.9|24274.9|24354.9|24274.9|24353.28|24273.28|9
1736116600000|2025-01-05 22:36:40|24352.79|24272.79|24351.94|24271.94|24352.79|24272.79|24350.88|24270.88|10
1736116610000|2025-01-05 22:36:50|24352.08|24272.08|24349.64|24269.64|24352.24|24272.24|24349.22|24269.22|10
1736116620000|2025-01-05 22:37:00|24349.93|24269.93|24352.33|24272.33|24352.33|24272.33|24349.93|24269.93|10
1736116630000|2025-01-05 22:37:10|24352.39|24272.39|24351.98|24271.98|24352.51|24272.51|24351.98|24271.98|10
1736116640000|2025-01-05 22:37:20|24352.1|24272.1|24353|24273|24353.01|24273.01|24351.99|24271.99|7
1736116650000|2025-01-05 22:37:30|24353.01|24273.01|24352.72|24272.72|24353.18|24273.18|24352.72|24272.72|8
1736116660000|2025-01-05 22:37:40|24353.21|24273.21|24354.88|24274.88|24354.88|24274.88|24353.21|24273.21|10
1736116670000|2025-01-05 22:37:50|24355.09|24275.09|24356.06|24276.06|24356.06|24276.06|24355.02|24275.02|10
1736116680000|2025-01-05 22:38:00|24356.08|24276.08|24356.33|24276.33|24356.33|24276.33|24356.02|24276.02|7
1736116690000|2025-01-05 22:38:10|24356.23|24276.23|24356.84|24276.84|24356.84|24276.84|24356.23|24276.23|6
1736116700000|2025-01-05 22:38:20|24356.83|24276.83|24357.88|24277.88|24357.88|24277.88|24356.72|24276.72|10
1736116710000|2025-01-05 22:38:30|24357.8|24277.8|24357.64|24277.64|24358.04|24278.04|24357.64|24277.64|10
1736116720000|2025-01-05 22:38:40|24357.66|24277.66|24358.8|24278.8|24358.8|24278.8|24357.63|24277.63|8
1736116730000|2025-01-05 22:38:50|24358.98|24278.98|24359.99|24279.99|24359.99|24279.99|24358.98|24278.98|9
1736116740000|2025-01-05 22:39:00|24359.85|24279.85|24360.52|24280.52|24360.52|24280.52|24359.85|24279.85|9
1736116750000|2025-01-05 22:39:10|24360.57|24280.57|24364.87|24284.87|24364.87|24284.87|24360.54|24280.54|10
1736116760000|2025-01-05 22:39:20|24365.44|24285.44|24367.34|24287.34|24367.34|24287.34|24365.16|24285.16|9
1736116770000|2025-01-05 22:39:30|24367.32|24287.32|24375.08|24295.08|24375.08|24295.08|24367.32|24287.32|10
1736116780000|2025-01-05 22:39:40|24375.36|24295.36|24379.64|24299.64|24379.73|24299.73|24374.99|24294.99|10
1736116790000|2025-01-05 22:39:50|24379.53|24299.53|24380.81|24300.81|24380.82|24300.82|24379.44|24299.44|10
1736116800000|2025-01-05 22:40:00|24380.95|24300.95|24378.66|24298.66|24380.95|24300.95|24378.55|24298.55|10
1736116810000|2025-01-05 22:40:10|24378.62|24298.62|24377.9|24297.9|24378.88|24298.88|24377.65|24297.65|10
1736116820000|2025-01-05 22:40:20|24377.89|24297.89|24376.4|24296.4|24377.89|24297.89|24376.4|24296.4|9
1736116830000|2025-01-05 22:40:30|24376.42|24296.42|24374.04|24294.04|24376.42|24296.42|24374.04|24294.04|10
1736116840000|2025-01-05 22:40:40|24374.38|24294.38|24370.96|24290.96|24374.38|24294.38|24370.96|24290.96|10
1736116850000|2025-01-05 22:40:50|24370.55|24290.55|24369.55|24289.55|24370.55|24290.55|24369.5|24289.5|10
1736116860000|2025-01-05 22:41:00|24368.93|24288.93|24368.82|24288.82|24370.05|24290.05|24368.36|24288.36|9
1736116870000|2025-01-05 22:41:10|24368.62|24288.62|24362.45|24282.45|24368.62|24288.62|24361.6|24281.6|10
1736116880000|2025-01-05 22:41:20|24362.29|24282.29|24357.47|24277.47|24362.56|24282.56|24357.47|24277.47|10
1736116890000|2025-01-05 22:41:30|24357.97|24277.97|24358.89|24278.89|24359.04|24279.04|24357.97|24277.97|10
1736116900000|2025-01-05 22:41:40|24358.18|24278.18|24357.36|24277.36|24358.18|24278.18|24357.36|24277.36|10
1736116910000|2025-01-05 22:41:50|24357.67|24277.67|24357.52|24277.52|24358.13|24278.13|24357.52|24277.52|10
1736116920000|2025-01-05 22:42:00|24357.83|24277.83|24356.5|24276.5|24357.83|24277.83|24356.5|24276.5|10
1736116930000|2025-01-05 22:42:10|24355.97|24275.97|24354.64|24274.64|24355.97|24275.97|24354.61|24274.61|10
1736116940000|2025-01-05 22:42:20|24354.34|24274.34|24354.34|24274.34|24354.62|24274.62|24354.19|24274.19|9
1736116950000|2025-01-05 22:42:30|24354.16|24274.16|24353.91|24273.91|24354.71|24274.71|24353.91|24273.91|10
1736116960000|2025-01-05 22:42:40|24354.3|24274.3|24353.96|24273.96|24354.9|24274.9|24353.96|24273.96|10
1736116970000|2025-01-05 22:42:50|24354.01|24274.01|24354.55|24274.55|24354.55|24274.55|24353.92|24273.92|8
1736116980000|2025-01-05 22:43:00|24354.85|24274.85|24354.91|24274.91|24356.1|24276.1|24354.85|24274.85|9
1736116990000|2025-01-05 22:43:10|24355.22|24275.22|24355.63|24275.63|24355.68|24275.68|24355.22|24275.22|10
1736117000000|2025-01-05 22:43:20|24355.81|24275.81|24356.56|24276.56|24356.56|24276.56|24355.59|24275.59|9
1736117010000|2025-01-05 22:43:30|24356.48|24276.48|24356.62|24276.62|24356.81|24276.81|24356.48|24276.48|9
1736117020000|2025-01-05 22:43:40|24356.52|24276.52|24356.17|24276.17|24356.72|24276.72|24356.17|24276.17|10
1736117030000|2025-01-05 22:43:50|24356.15|24276.15|24355.45|24275.45|24356.23|24276.23|24355.26|24275.26|10
1736117040000|2025-01-05 22:44:00|24355.47|24275.47|24355.94|24275.94|24356.81|24276.81|24355.47|24275.47|9
1736117050000|2025-01-05 22:44:10|24355.78|24275.78|24355.49|24275.49|24355.96|24275.96|24355.49|24275.49|9
1736117060000|2025-01-05 22:44:20|24355.61|24275.61|24355.05|24275.05|24355.61|24275.61|24354.86|24274.86|10
1736117070000|2025-01-05 22:44:30|24354.78|24274.78|24354.07|24274.07|24355.08|24275.08|24354.07|24274.07|10
1736117080000|2025-01-05 22:44:40|24353.91|24273.91|24353.99|24273.99|24354.16|24274.16|24353.89|24273.89|7
1736117090000|2025-01-05 22:44:50|24353.97|24273.97|24354.57|24274.57|24354.57|24274.57|24353.97|24273.97|10
1736117100000|2025-01-05 22:45:00|24355.13|24275.13|24355.34|24275.34|24355.34|24275.34|24354.48|24274.48|9
1736117110000|2025-01-05 22:45:10|24355.52|24275.52|24355.01|24275.01|24355.72|24275.72|24355.01|24275.01|9
1736117120000|2025-01-05 22:45:20|24354.9|24274.9|24355.1|24275.1|24355.1|24275.1|24354.53|24274.53|10
1736117130000|2025-01-05 22:45:30|24355.11|24275.11|24354.78|24274.78|24355.19|24275.19|24354.78|24274.78|9
1736117140000|2025-01-05 22:45:40|24355|24275|24355.54|24275.54|24355.54|24275.54|24354.73|24274.73|10
1736117150000|2025-01-05 22:45:50|24355.5|24275.5|24356.37|24276.37|24356.37|24276.37|24355.27|24275.27|10
1736117160000|2025-01-05 22:46:00|24356.49|24276.49|24355.22|24275.22|24356.49|24276.49|24355.01|24275.01|9
1736117170000|2025-01-05 22:46:10|24355.23|24275.23|24355.56|24275.56|24355.56|24275.56|24354.64|24274.64|9
1736117180000|2025-01-05 22:46:20|24355.68|24275.68|24353.96|24273.96|24355.68|24275.68|24353.96|24273.96|10
1736117190000|2025-01-05 22:46:30|24353.91|24273.91|24352.73|24272.73|24353.91|24273.91|24351.59|24271.59|10
1736117200000|2025-01-05 22:46:40|24352.69|24272.69|24359.35|24279.35|24359.35|24279.35|24347.6|24267.6|10
1736117210000|2025-01-05 22:46:50|24358.56|24278.56|24356.68|24276.68|24358.57|24278.57|24356.68|24276.68|10
1736117220000|2025-01-05 22:47:00|24355.86|24275.86|24354.68|24274.68|24355.86|24275.86|24354.68|24274.68|10
1736117230000|2025-01-05 22:47:10|24354.7|24274.7|24354.28|24274.28|24354.72|24274.72|24354.28|24274.28|9
1736117240000|2025-01-05 22:47:20|24354.3|24274.3|24350.94|24270.94|24354.84|24274.84|24350.94|24270.94|10
1736117250000|2025-01-05 22:47:30|24350.87|24270.87|24351.61|24271.61|24351.65|24271.65|24350.61|24270.61|10
1736117260000|2025-01-05 22:47:40|24351.45|24271.45|24350.5|24270.5|24351.45|24271.45|24349.61|24269.61|10
1736117270000|2025-01-05 22:47:50|24350.25|24270.25|24350.57|24270.57|24350.57|24270.57|24350.25|24270.25|9
1736117280000|2025-01-05 22:48:00|24350.94|24270.94|24349.39|24269.39|24351.19|24271.19|24349.39|24269.39|9
1736117290000|2025-01-05 22:48:10|24349.3|24269.3|24349.63|24269.63|24349.74|24269.74|24348.72|24268.72|10
1736117300000|2025-01-05 22:48:20|24349.94|24269.94|24349.54|24269.54|24349.94|24269.94|24348.86|24268.86|9
1736117310000|2025-01-05 22:48:30|24349.57|24269.57|24350.3|24270.3|24350.3|24270.3|24349.31|24269.31|8
1736117320000|2025-01-05 22:48:40|24350.46|24270.46|24350.24|24270.24|24350.86|24270.86|24350.19|24270.19|10
1736117330000|2025-01-05 22:48:50|24349.77|24269.77|24348.82|24268.82|24349.86|24269.86|24348.65|24268.65|10
1736117340000|2025-01-05 22:49:00|24348.84|24268.84|24346.93|24266.93|24348.86|24268.86|24346.93|24266.93|8
1736117350000|2025-01-05 22:49:10|24346.87|24266.87|24346.27|24266.27|24347.11|24267.11|24346.02|24266.02|10
1736117360000|2025-01-05 22:49:20|24346.17|24266.17|24345.64|24265.64|24346.17|24266.17|24345.64|24265.64|10
1736117370000|2025-01-05 22:49:30|24345.74|24265.74|24346.22|24266.22|24346.65|24266.65|24345.74|24265.74|9
1736117380000|2025-01-05 22:49:40|24346.13|24266.13|24345.89|24265.89|24346.36|24266.36|24345.79|24265.79|10
1736117390000|2025-01-05 22:49:50|24335.92|24255.92|24335.3|24255.3|24335.92|24255.92|24335.19|24255.19|10
1736117400000|2025-01-05 22:50:00|24334.89|24254.89|24335.89|24255.89|24335.89|24255.89|24334.89|24254.89|10
1736117410000|2025-01-05 22:50:10|24336|24256|24335.72|24255.72|24336|24256|24335.62|24255.62|10
1736117420000|2025-01-05 22:50:20|24335.87|24255.87|24335.33|24255.33|24337.19|24257.19|24333.59|24253.59|9
1736117430000|2025-01-05 22:50:30|24335.29|24255.29|24334.75|24254.75|24335.46|24255.46|24334.72|24254.72|10
1736117440000|2025-01-05 22:50:40|24334.9|24254.9|24334.18|24254.18|24335.06|24255.06|24333.42|24253.42|10
1736117450000|2025-01-05 22:50:50|24334.39|24254.39|24333.03|24253.03|24334.39|24254.39|24332.97|24252.97|8
1736117460000|2025-01-05 22:51:00|24333.09|24253.09|24334.73|24254.73|24334.73|24254.73|24333.09|24253.09|9
1736117470000|2025-01-05 22:51:10|24334.72|24254.72|24334.67|24254.67|24334.85|24254.85|24334.67|24254.67|8
1736117480000|2025-01-05 22:51:20|24334.7|24254.7|24333.91|24253.91|24334.7|24254.7|24332.26|24252.26|10
1736117490000|2025-01-05 22:51:30|24333.88|24253.88|24334.78|24254.78|24334.78|24254.78|24333.87|24253.87|9
1736117500000|2025-01-05 22:51:40|24334.83|24254.83|24333.31|24253.31|24334.83|24254.83|24333.23|24253.23|10
1736117510000|2025-01-05 22:51:50|24333.09|24253.09|24332.95|24252.95|24333.09|24253.09|24332.89|24252.89|10
1736117520000|2025-01-05 22:52:00|24332.99|24252.99|24331.87|24251.87|24332.99|24252.99|24331.68|24251.68|10
1736117530000|2025-01-05 22:52:10|24331.93|24251.93|24331.71|24251.71|24332|24252|24331.71|24251.71|10
1736117540000|2025-01-05 22:52:20|24331.68|24251.68|24330.67|24250.67|24331.68|24251.68|24330.67|24250.67|9
1736117550000|2025-01-05 22:52:30|24330.45|24250.45|24329.28|24249.28|24330.64|24250.64|24329.24|24249.24|10
1736117560000|2025-01-05 22:52:40|24329.34|24249.34|24331.08|24251.08|24331.08|24251.08|24329.27|24249.27|10
1736117570000|2025-01-05 22:52:50|24331.19|24251.19|24331.45|24251.45|24331.45|24251.45|24331.1|24251.1|9
1736117580000|2025-01-05 22:53:00|24331.9|24251.9|24332.19|24252.19|24332.19|24252.19|24331.64|24251.64|9
1736117590000|2025-01-05 22:53:10|24332.08|24252.08|24330.73|24250.73|24332.08|24252.08|24330.34|24250.34|10
1736117600000|2025-01-05 22:53:20|24330.53|24250.53|24331|24251|24331.22|24251.22|24330.53|24250.53|10
1736117610000|2025-01-05 22:53:30|24330.86|24250.86|24331.36|24251.36|24331.38|24251.38|24330.77|24250.77|10
1736117620000|2025-01-05 22:53:40|24331.5|24251.5|24332.13|24252.13|24332.13|24252.13|24331.42|24251.42|9
1736117630000|2025-01-05 22:53:50|24332.12|24252.12|24331.99|24251.99|24332.17|24252.17|24331.99|24251.99|7
1736117640000|2025-01-05 22:54:00|24332.01|24252.01|24332.15|24252.15|24332.88|24252.88|24332.01|24252.01|10
1736117650000|2025-01-05 22:54:10|24332.12|24252.12|24330.75|24250.75|24332.12|24252.12|24330.75|24250.75|10
1736117660000|2025-01-05 22:54:20|24330.81|24250.81|24329.79|24249.79|24330.81|24250.81|24329.79|24249.79|10
1736117670000|2025-01-05 22:54:30|24329.53|24249.53|24329.81|24249.81|24329.81|24249.81|24329.18|24249.18|10
1736117680000|2025-01-05 22:54:40|24329.98|24249.98|24330.93|24250.93|24330.93|24250.93|24329.89|24249.89|9
1736117690000|2025-01-05 22:54:50|24330.81|24250.81|24330.9|24250.9|24330.95|24250.95|24330.77|24250.77|7
1736117700000|2025-01-05 22:55:00|24330.84|24250.84|24329.42|24249.42|24330.84|24250.84|24328.9|24248.9|8
1736117710000|2025-01-05 22:55:10|24329.45|24249.45|24330.32|24250.32|24330.32|24250.32|24329.43|24249.43|8
1736117720000|2025-01-05 22:55:20|24330.46|24250.46|24331.47|24251.47|24331.81|24251.81|24330.46|24250.46|10
1736117730000|2025-01-05 22:55:30|24331.38|24251.38|24332.69|24252.69|24332.7|24252.7|24331.38|24251.38|9
1736117740000|2025-01-05 22:55:40|24332.54|24252.54|24333.27|24253.27|24333.27|24253.27|24332.54|24252.54|8
1736117750000|2025-01-05 22:55:50|24333.11|24253.11|24334.78|24254.78|24334.78|24254.78|24333.11|24253.11|9
1736117760000|2025-01-05 22:56:00|24334.68|24254.68|24337.54|24257.54|24337.54|24257.54|24334.68|24254.68|10
1736117770000|2025-01-05 22:56:10|24338.92|24258.92|24340.89|24260.89|24340.89|24260.89|24338.92|24258.92|9
1736117780000|2025-01-05 22:56:20|24341.13|24261.13|24341.56|24261.56|24341.7|24261.7|24341.1|24261.1|9
1736117790000|2025-01-05 22:56:30|24341.67|24261.67|24345.19|24265.19|24345.2|24265.2|24340.73|24260.73|10
1736117800000|2025-01-05 22:56:40|24345.4|24265.4|24347.77|24267.77|24349.55|24269.55|24345.4|24265.4|10
1736117810000|2025-01-05 22:56:50|24347.87|24267.87|24349.27|24269.27|24349.85|24269.85|24347.87|24267.87|10
1736117820000|2025-01-05 22:57:00|24349.74|24269.74|24351.45|24271.45|24351.45|24271.45|24349.64|24269.64|10
1736117830000|2025-01-05 22:57:10|24352.08|24272.08|24355.27|24275.27|24355.27|24275.27|24352.08|24272.08|10
1736117840000|2025-01-05 22:57:20|24355.19|24275.19|24355.03|24275.03|24355.19|24275.19|24354.87|24274.87|8
1736117850000|2025-01-05 22:57:30|24355.05|24275.05|24356.05|24276.05|24356.05|24276.05|24353.54|24273.54|10
1736117860000|2025-01-05 22:57:40|24356.02|24276.02|24358.03|24278.03|24358.17|24278.17|24356.02|24276.02|10
1736117870000|2025-01-05 22:57:50|24358.01|24278.01|24357.33|24277.33|24358.16|24278.16|24357.26|24277.26|10
1736117880000|2025-01-05 22:58:00|24357.41|24277.41|24357.26|24277.26|24357.68|24277.68|24357.18|24277.18|9
1736117890000|2025-01-05 22:58:10|24358.32|24278.32|24357.46|24277.46|24358.48|24278.48|24357.28|24277.28|10
1736117900000|2025-01-05 22:58:20|24357.54|24277.54|24358.56|24278.56|24358.94|24278.94|24357.54|24277.54|10
1736117910000|2025-01-05 22:58:30|24358.52|24278.52|24360.58|24280.58|24360.69|24280.69|24358.52|24278.52|10
1736117920000|2025-01-05 22:58:40|24360.76|24280.76|24359.95|24279.95|24360.89|24280.89|24359.89|24279.89|9
1736117930000|2025-01-05 22:58:50|24360.24|24280.24|24363.07|24283.07|24363.23|24283.23|24360|24280|10
1736117940000|2025-01-05 22:59:00|24363.2|24283.2|24360.8|24280.8|24363.2|24283.2|24360.66|24280.66|10
1736117950000|2025-01-05 22:59:10|24360.91|24280.91|24362.13|24282.13|24362.13|24282.13|24360.88|24280.88|10
1736117960000|2025-01-05 22:59:20|24362.43|24282.43|24363.94|24283.94|24363.94|24283.94|24362.43|24282.43|9
1736117970000|2025-01-05 22:59:30|24364.17|24284.17|24363.19|24283.19|24364.79|24284.79|24363.19|24283.19|10
1736117980000|2025-01-05 22:59:40|24363.59|24283.59|24363.71|24283.71|24364.04|24284.04|24363.59|24283.59|10
1736117990000|2025-01-05 22:59:50|24363.33|24283.33|24362.73|24282.73|24363.49|24283.49|24362.73|24282.73|9
1736118020000|2025-01-05 23:00:20|24363.17|24283.17|24367.56|24287.56|24367.56|24287.56|24363.17|24283.17|10
1736118030000|2025-01-05 23:00:30|24367.17|24287.17|24369.35|24289.35|24369.35|24289.35|24367.01|24287.01|10
1736118040000|2025-01-05 23:00:40|24369.69|24289.69|24372.18|24292.18|24372.18|24292.18|24368.47|24288.47|10
1736118050000|2025-01-05 23:00:50|24373.39|24293.39|24378.47|24298.47|24378.47|24298.47|24372.9|24292.9|10
1736118060000|2025-01-05 23:01:00|24378.41|24298.41|24376.44|24296.44|24378.82|24298.82|24376.05|24296.05|9
1736118070000|2025-01-05 23:01:10|24376.57|24296.57|24385.58|24305.58|24385.68|24305.68|24376.57|24296.57|10
1736118080000|2025-01-05 23:01:20|24385.74|24305.74|24386.16|24306.16|24386.68|24306.68|24385.23|24305.23|10
1736118090000|2025-01-05 23:01:30|24385.69|24305.69|24386.32|24306.32|24386.4|24306.4|24385.65|24305.65|9
1736118100000|2025-01-05 23:01:40|24386.39|24306.39|24386.5|24306.5|24387.14|24307.14|24385.78|24305.78|10
1736118110000|2025-01-05 23:01:50|24386.69|24306.69|24388.96|24308.96|24388.96|24308.96|24386.66|24306.66|10
1736118120000|2025-01-05 23:02:00|24389.11|24309.11|24390.13|24310.13|24390.13|24310.13|24388.23|24308.23|10
1736118130000|2025-01-05 23:02:10|24390.8|24310.8|24386.89|24306.89|24390.8|24310.8|24386.89|24306.89|10
1736118140000|2025-01-05 23:02:20|24387.28|24307.28|24387.68|24307.68|24387.69|24307.69|24387.02|24307.02|9
1736118150000|2025-01-05 23:02:30|24388.36|24308.36|24395.06|24315.06|24395.06|24315.06|24388.36|24308.36|10
1736118160000|2025-01-05 23:02:40|24396.76|24316.76|24398.72|24318.72|24398.93|24318.93|24396.76|24316.76|10
1736118170000|2025-01-05 23:02:50|24399.39|24319.39|24405.51|24325.51|24405.61|24325.61|24399.39|24319.39|10
1736118180000|2025-01-05 23:03:00|24405.53|24325.53|24406.84|24326.84|24406.84|24326.84|24405.45|24325.45|10
1736118190000|2025-01-05 23:03:10|24406.8|24326.8|24406.64|24326.64|24407.19|24327.19|24406.19|24326.19|8
1736118200000|2025-01-05 23:03:20|24406.37|24326.37|24406.24|24326.24|24407.05|24327.05|24405.67|24325.67|10
1736118210000|2025-01-05 23:03:30|24405.25|24325.25|24404.71|24324.71|24405.39|24325.39|24404.08|24324.08|9
1736118220000|2025-01-05 23:03:40|24404.13|24324.13|24403.12|24323.12|24404.18|24324.18|24403.12|24323.12|10
1736118230000|2025-01-05 23:03:50|24403.51|24323.51|24404.9|24324.9|24405.57|24325.57|24403.51|24323.51|9
1736118240000|2025-01-05 23:04:00|24405.03|24325.03|24406.97|24326.97|24407.56|24327.56|24404.25|24324.25|10
1736118250000|2025-01-05 23:04:10|24406.92|24326.92|24409.19|24329.19|24409.19|24329.19|24406.92|24326.92|10
1736118260000|2025-01-05 23:04:20|24408.02|24328.02|24409.14|24329.14|24410.05|24330.05|24408.02|24328.02|10
1736118270000|2025-01-05 23:04:30|24408.9|24328.9|24413.68|24333.68|24413.68|24333.68|24408.76|24328.76|10
1736118280000|2025-01-05 23:04:40|24413.78|24333.78|24411.68|24331.68|24413.78|24333.78|24411.68|24331.68|10
1736118290000|2025-01-05 23:04:50|24411.56|24331.56|24409.67|24329.67|24411.56|24331.56|24408.93|24328.93|10
1736118300000|2025-01-05 23:05:00|24409.16|24329.16|24407.99|24327.99|24409.31|24329.31|24407.99|24327.99|10
1736118310000|2025-01-05 23:05:10|24406.67|24326.67|24405.08|24325.08|24407.78|24327.78|24405.08|24325.08|10
1736118320000|2025-01-05 23:05:20|24404.49|24324.49|24402.29|24322.29|24404.49|24324.49|24401.7|24321.7|9
1736118330000|2025-01-05 23:05:30|24402.34|24322.34|24403.56|24323.56|24404.08|24324.08|24402.12|24322.12|10
1736118340000|2025-01-05 23:05:40|24404.17|24324.17|24408.27|24328.27|24408.27|24328.27|24403.86|24323.86|10
1736118350000|2025-01-05 23:05:50|24408.46|24328.46|24408.99|24328.99|24409.86|24329.86|24408.36|24328.36|10
1736118360000|2025-01-05 23:06:00|24408.92|24328.92|24404.31|24324.31|24408.92|24328.92|24404.13|24324.13|10
1736118370000|2025-01-05 23:06:10|24404.39|24324.39|24404.19|24324.19|24404.53|24324.53|24404.19|24324.19|10
1736118380000|2025-01-05 23:06:20|24404.86|24324.86|24403.27|24323.27|24404.97|24324.97|24402.92|24322.92|10
1736118390000|2025-01-05 23:06:30|24402.7|24322.7|24398.26|24318.26|24402.7|24322.7|24397.91|24317.91|10
1736118400000|2025-01-05 23:06:40|24398.25|24318.25|24395.12|24315.12|24398.25|24318.25|24395.1|24315.1|10
1736118410000|2025-01-05 23:06:50|24393.09|24313.09|24389.72|24309.72|24393.09|24313.09|24389.47|24309.47|10
1736118420000|2025-01-05 23:07:00|24389.63|24309.63|24387.28|24307.28|24389.63|24309.63|24386.25|24306.25|10
1736118430000|2025-01-05 23:07:10|24387.83|24307.83|24389.57|24309.57|24389.57|24309.57|24387.83|24307.83|9
1736118440000|2025-01-05 23:07:20|24390.87|24310.87|24390.55|24310.55|24392.72|24312.72|24390.55|24310.55|10
1736118450000|2025-01-05 23:07:30|24390.44|24310.44|24381.51|24301.51|24390.5|24310.5|24381.51|24301.51|10
1736118460000|2025-01-05 23:07:40|24381.44|24301.44|24380.07|24300.07|24381.44|24301.44|24380.03|24300.03|9
1736118470000|2025-01-05 23:07:50|24380.11|24300.11|24381.49|24301.49|24381.49|24301.49|24378.77|24298.77|10
1736118480000|2025-01-05 23:08:00|24381.98|24301.98|24384.26|24304.26|24384.26|24304.26|24381.98|24301.98|10
1736118490000|2025-01-05 23:08:10|24384.25|24304.25|24383.69|24303.69|24384.76|24304.76|24383.54|24303.54|9
1736118500000|2025-01-05 23:08:20|24383.55|24303.55|24381.9|24301.9|24383.55|24303.55|24381.85|24301.85|10
1736118510000|2025-01-05 23:08:30|24382.1|24302.1|24382.87|24302.87|24382.87|24302.87|24382.07|24302.07|10
1736118520000|2025-01-05 23:08:40|24382.99|24302.99|24383.23|24303.23|24383.23|24303.23|24382.51|24302.51|10
1736118530000|2025-01-05 23:08:50|24383.08|24303.08|24382.41|24302.41|24383.08|24303.08|24382.41|24302.41|8
1736118540000|2025-01-05 23:09:00|24382.49|24302.49|24381.5|24301.5|24382.65|24302.65|24381.5|24301.5|9
1736118550000|2025-01-05 23:09:10|24381.09|24301.09|24380.37|24300.37|24381.09|24301.09|24380.15|24300.15|9
1736118560000|2025-01-05 23:09:20|24380.58|24300.58|24379.04|24299.04|24381.02|24301.02|24379.04|24299.04|10
1736118570000|2025-01-05 23:09:30|24379.44|24299.44|24381.18|24301.18|24381.18|24301.18|24379.44|24299.44|10
1736118580000|2025-01-05 23:09:40|24381.16|24301.16|24378.53|24298.53|24381.16|24301.16|24378.51|24298.51|10
1736118590000|2025-01-05 23:09:50|24378.55|24298.55|24379.16|24299.16|24379.16|24299.16|24378.52|24298.52|9
1736118600000|2025-01-05 23:10:00|24379.28|24299.28|24381.54|24301.54|24381.54|24301.54|24379.23|24299.23|10
1736118610000|2025-01-05 23:10:10|24382.85|24302.85|24382.97|24302.97|24384.08|24304.08|24382.85|24302.85|10
1736118620000|2025-01-05 23:10:20|24382.79|24302.79|24384.87|24304.87|24384.92|24304.92|24382.79|24302.79|10
1736118630000|2025-01-05 23:10:30|24386.1|24306.1|24391.48|24311.48|24391.48|24311.48|24386.1|24306.1|10
1736118640000|2025-01-05 23:10:40|24391.6|24311.6|24391.79|24311.79|24391.87|24311.87|24391.18|24311.18|9
1736118650000|2025-01-05 23:10:50|24392.03|24312.03|24394.57|24314.57|24394.68|24314.68|24391.6|24311.6|10
1736118660000|2025-01-05 23:11:00|24394.6|24314.6|24393.18|24313.18|24394.61|24314.61|24393.13|24313.13|10
1736118670000|2025-01-05 23:11:10|24393.29|24313.29|24390.13|24310.13|24393.29|24313.29|24390.13|24310.13|10
1736118680000|2025-01-05 23:11:20|24390.14|24310.14|24391.37|24311.37|24391.98|24311.98|24389.82|24309.82|10
1736118690000|2025-01-05 23:11:30|24391.58|24311.58|24391.21|24311.21|24391.58|24311.58|24390.75|24310.75|9
1736118700000|2025-01-05 23:11:40|24390.66|24310.66|24391.87|24311.87|24391.87|24311.87|24390.43|24310.43|10
1736118710000|2025-01-05 23:11:50|24391.81|24311.81|24389.19|24309.19|24391.81|24311.81|24389.19|24309.19|10
1736118720000|2025-01-05 23:12:00|24389.18|24309.18|24385.59|24305.59|24389.18|24309.18|24385.26|24305.26|10
1736118730000|2025-01-05 23:12:10|24385.38|24305.38|24386.86|24306.86|24387.07|24307.07|24385.38|24305.38|10
1736118740000|2025-01-05 23:12:20|24386.68|24306.68|24383.53|24303.53|24386.68|24306.68|24383.53|24303.53|10
1736118750000|2025-01-05 23:12:30|24383.34|24303.34|24379.57|24299.57|24383.34|24303.34|24379.57|24299.57|10
1736118760000|2025-01-05 23:12:40|24379.26|24299.26|24379.28|24299.28|24379.48|24299.48|24377.92|24297.92|10
1736118770000|2025-01-05 23:12:50|24378.07|24298.07|24378.22|24298.22|24378.54|24298.54|24378.07|24298.07|9
1736118780000|2025-01-05 23:13:00|24378.51|24298.51|24378.02|24298.02|24378.51|24298.51|24377.71|24297.71|9
1736118790000|2025-01-05 23:13:10|24378.03|24298.03|24382.63|24302.63|24382.63|24302.63|24378.03|24298.03|10
1736118800000|2025-01-05 23:13:20|24382.46|24302.46|24383.68|24303.68|24383.75|24303.75|24382.18|24302.18|9
1736118810000|2025-01-05 23:13:30|24383.09|24303.09|24383.75|24303.75|24383.75|24303.75|24383.09|24303.09|10
1736118820000|2025-01-05 23:13:40|24383.53|24303.53|24382.22|24302.22|24383.53|24303.53|24382.22|24302.22|10
1736118830000|2025-01-05 23:13:50|24382.21|24302.21|24380.16|24300.16|24382.21|24302.21|24380.16|24300.16|10
1736118840000|2025-01-05 23:14:00|24380.18|24300.18|24380.04|24300.04|24380.27|24300.27|24379.59|24299.59|10
1736118850000|2025-01-05 23:14:10|24380.06|24300.06|24381.04|24301.04|24381.04|24301.04|24379.88|24299.88|9
1736118860000|2025-01-05 23:14:20|24381.02|24301.02|24378.42|24298.42|24381.09|24301.09|24378.42|24298.42|10
1736118870000|2025-01-05 23:14:30|24378.45|24298.45|24375.98|24295.98|24378.45|24298.45|24375.89|24295.89|10
1736118880000|2025-01-05 23:14:40|24375.92|24295.92|24373.35|24293.35|24376.19|24296.19|24373.09|24293.09|10
1736118890000|2025-01-05 23:14:50|24373.32|24293.32|24373.64|24293.64|24374.06|24294.06|24373.32|24293.32|10
1736118900000|2025-01-05 23:15:00|24374.64|24294.64|24376.72|24296.72|24376.81|24296.81|24374.5|24294.5|10
1736118910000|2025-01-05 23:15:10|24377.08|24297.08|24376.35|24296.35|24377.3|24297.3|24376.35|24296.35|10
1736118920000|2025-01-05 23:15:20|24376.41|24296.41|24375.58|24295.58|24377.35|24297.35|24375.58|24295.58|10
1736118930000|2025-01-05 23:15:30|24375.32|24295.32|24375.75|24295.75|24375.75|24295.75|24374.68|24294.68|10
1736118940000|2025-01-05 23:15:40|24375.94|24295.94|24375.71|24295.71|24376.9|24296.9|24375.71|24295.71|10
1736118950000|2025-01-05 23:15:50|24375.61|24295.61|24374.52|24294.52|24375.61|24295.61|24374.5|24294.5|9
1736118960000|2025-01-05 23:16:00|24374.48|24294.48|24372.4|24292.4|24374.48|24294.48|24372.4|24292.4|9
1736118970000|2025-01-05 23:16:10|24372.37|24292.37|24374.03|24294.03|24374.03|24294.03|24372.37|24292.37|9
1736118980000|2025-01-05 23:16:20|24373.74|24293.74|24372.1|24292.1|24373.74|24293.74|24372.1|24292.1|7
1736118990000|2025-01-05 23:16:30|24371.23|24291.23|24366|24286|24371.23|24291.23|24366|24286|10
1736119000000|2025-01-05 23:16:40|24365.65|24285.65|24363.41|24283.41|24365.65|24285.65|24362.2|24282.2|10
1736119010000|2025-01-05 23:16:50|24361.84|24281.84|24358.93|24278.93|24361.84|24281.84|24358.75|24278.75|10
1736119020000|2025-01-05 23:17:00|24358.6|24278.6|24362.12|24282.12|24362.12|24282.12|24358.47|24278.47|10
1736119030000|2025-01-05 23:17:10|24362.24|24282.24|24361.03|24281.03|24363.85|24283.85|24361.03|24281.03|10
1736119040000|2025-01-05 23:17:20|24361.02|24281.02|24358.81|24278.81|24361.02|24281.02|24358.6|24278.6|10
1736119050000|2025-01-05 23:17:30|24358.56|24278.56|24358.09|24278.09|24358.79|24278.79|24358.07|24278.07|10
1736119060000|2025-01-05 23:17:40|24357.13|24277.13|24355.25|24275.25|24357.13|24277.13|24355.25|24275.25|10
1736119070000|2025-01-05 23:17:50|24355.61|24275.61|24354.74|24274.74|24355.8|24275.8|24354.74|24274.74|10
1736119080000|2025-01-05 23:18:00|24354.9|24274.9|24353.42|24273.42|24355.22|24275.22|24353.28|24273.28|10
1736119090000|2025-01-05 23:18:10|24353.52|24273.52|24350.85|24270.85|24353.52|24273.52|24350.85|24270.85|10
1736119100000|2025-01-05 23:18:20|24350.77|24270.77|24349.22|24269.22|24350.93|24270.93|24349.22|24269.22|10
1736119110000|2025-01-05 23:18:30|24349.32|24269.32|24347.41|24267.41|24349.32|24269.32|24347.36|24267.36|10
1736119120000|2025-01-05 23:18:40|24347.15|24267.15|24345.46|24265.46|24347.15|24267.15|24345.46|24265.46|9
1736119130000|2025-01-05 23:18:50|24345.41|24265.41|24341.38|24261.38|24345.41|24265.41|24340.86|24260.86|8
1736119140000|2025-01-05 23:19:00|24341.32|24261.32|24341.94|24261.94|24342.63|24262.63|24341.14|24261.14|8
1736119150000|2025-01-05 23:19:10|24341.67|24261.67|24343.06|24263.06|24344.08|24264.08|24341.67|24261.67|10
1736119160000|2025-01-05 23:19:20|24343.32|24263.32|24347.21|24267.21|24347.21|24267.21|24342.73|24262.73|10
1736119170000|2025-01-05 23:19:30|24347.35|24267.35|24343.78|24263.78|24347.35|24267.35|24343.78|24263.78|10
1736119180000|2025-01-05 23:19:40|24343.99|24263.99|24342.48|24262.48|24343.99|24263.99|24342.48|24262.48|10
1736119190000|2025-01-05 23:19:50|24342.34|24262.34|24341.09|24261.09|24342.34|24262.34|24341.09|24261.09|10
1736119200000|2025-01-05 23:20:00|24340.69|24260.69|24339.62|24259.62|24340.69|24260.69|24339.42|24259.42|10
1736119210000|2025-01-05 23:20:10|24339.69|24259.69|24338.17|24258.17|24339.99|24259.99|24338.17|24258.17|10
1736119220000|2025-01-05 23:20:20|24337.14|24257.14|24335.82|24255.82|24337.14|24257.14|24335.24|24255.24|9
1736119230000|2025-01-05 23:20:30|24335.8|24255.8|24335.74|24255.74|24335.93|24255.93|24335.29|24255.29|9
1736119240000|2025-01-05 23:20:40|24335.73|24255.73|24334.68|24254.68|24336.02|24256.02|24334.46|24254.46|10
1736119250000|2025-01-05 23:20:50|24334.2|24254.2|24329.22|24249.22|24334.2|24254.2|24329.22|24249.22|10
1736119260000|2025-01-05 23:21:00|24329.02|24249.02|24329.89|24249.89|24329.89|24249.89|24328.45|24248.45|10
1736119270000|2025-01-05 23:21:10|24330.44|24250.44|24331.22|24251.22|24331.23|24251.23|24329.89|24249.89|10
1736119280000|2025-01-05 23:21:20|24331.46|24251.46|24333.48|24253.48|24333.48|24253.48|24330.76|24250.76|8
1736119290000|2025-01-05 23:21:30|24333.44|24253.44|24333.14|24253.14|24333.44|24253.44|24332.93|24252.93|8
1736119300000|2025-01-05 23:21:40|24333.23|24253.23|24331.89|24251.89|24333.23|24253.23|24331.89|24251.89|10
1736119310000|2025-01-05 23:21:50|24332.11|24252.11|24330.55|24250.55|24332.11|24252.11|24330.43|24250.43|10
1736119320000|2025-01-05 23:22:00|24330.69|24250.69|24328.87|24248.87|24330.69|24250.69|24328.87|24248.87|10
1736119330000|2025-01-05 23:22:10|24328.86|24248.86|24327.44|24247.44|24329.4|24249.4|24327.44|24247.44|10
1736119340000|2025-01-05 23:22:20|24327.15|24247.15|24318.14|24238.14|24327.15|24247.15|24318.14|24238.14|10
1736119350000|2025-01-05 23:22:30|24317.84|24237.84|24311.55|24231.55|24317.84|24237.84|24311.38|24231.38|10
1736119360000|2025-01-05 23:22:40|24311.2|24231.2|24311.05|24231.05|24311.31|24231.31|24310.44|24230.44|10
1736119370000|2025-01-05 23:22:50|24312.26|24232.26|24312.92|24232.92|24312.92|24232.92|24312.26|24232.26|9
1736119380000|2025-01-05 23:23:00|24312.73|24232.73|24317.6|24237.6|24317.6|24237.6|24312.73|24232.73|10
1736119390000|2025-01-05 23:23:10|24317.74|24237.74|24318.22|24238.22|24318.38|24238.38|24317.55|24237.55|9
1736119400000|2025-01-05 23:23:20|24318.03|24238.03|24319.49|24239.49|24319.49|24239.49|24317.75|24237.75|9
1736119410000|2025-01-05 23:23:30|24319.74|24239.74|24318.47|24238.47|24319.74|24239.74|24317.56|24237.56|10
1736119420000|2025-01-05 23:23:40|24318.5|24238.5|24318.86|24238.86|24319.87|24239.87|24317.69|24237.69|10
1736119430000|2025-01-05 23:23:50|24319.01|24239.01|24320.59|24240.59|24320.61|24240.61|24318.97|24238.97|10
1736119440000|2025-01-05 23:24:00|24320.58|24240.58|24322.39|24242.39|24323.1|24243.1|24320.4|24240.4|10
1736119450000|2025-01-05 23:24:10|24322.21|24242.21|24322.56|24242.56|24322.56|24242.56|24321.87|24241.87|10
1736119460000|2025-01-05 23:24:20|24321.85|24241.85|24322.39|24242.39|24322.39|24242.39|24321.85|24241.85|10
1736119470000|2025-01-05 23:24:30|24322.55|24242.55|24324.15|24244.15|24324.28|24244.28|24322.55|24242.55|9
1736119480000|2025-01-05 23:24:40|24324.08|24244.08|24326.76|24246.76|24326.76|24246.76|24323.98|24243.98|10
1736119490000|2025-01-05 23:24:50|24327.54|24247.54|24329.12|24249.12|24329.12|24249.12|24325.87|24245.87|10
1736119500000|2025-01-05 23:25:00|24329.3|24249.3|24332.07|24252.07|24332.4|24252.4|24329.3|24249.3|10
1736119510000|2025-01-05 23:25:10|24331.94|24251.94|24330.51|24250.51|24332.37|24252.37|24330.51|24250.51|10
1736119520000|2025-01-05 23:25:20|24330.5|24250.5|24333.57|24253.57|24333.57|24253.57|24330.5|24250.5|10
1736119530000|2025-01-05 23:25:30|24333.38|24253.38|24334.89|24254.89|24336.51|24256.51|24333.38|24253.38|9
1736119540000|2025-01-05 23:25:40|24333.66|24253.66|24332.75|24252.75|24333.96|24253.96|24332.75|24252.75|10
1736119550000|2025-01-05 23:25:50|24332.67|24252.67|24332.18|24252.18|24332.72|24252.72|24332.18|24252.18|10
1736119560000|2025-01-05 23:26:00|24332.15|24252.15|24331.89|24251.89|24332.15|24252.15|24331.89|24251.89|8
1736119570000|2025-01-05 23:26:10|24331.88|24251.88|24334.84|24254.84|24334.84|24254.84|24331.88|24251.88|9
1736119580000|2025-01-05 23:26:20|24334.91|24254.91|24337.31|24257.31|24337.86|24257.86|24334.8|24254.8|10
1736119590000|2025-01-05 23:26:30|24337.08|24257.08|24339.24|24259.24|24339.44|24259.44|24337.08|24257.08|10
1736119600000|2025-01-05 23:26:40|24338.76|24258.76|24338.95|24258.95|24339.17|24259.17|24338.36|24258.36|10
1736119610000|2025-01-05 23:26:50|24340.22|24260.22|24340.66|24260.66|24340.97|24260.97|24340.22|24260.22|10
1736119620000|2025-01-05 23:27:00|24341.29|24261.29|24342.13|24262.13|24342.44|24262.44|24341.29|24261.29|9
1736119630000|2025-01-05 23:27:10|24342.18|24262.18|24342.49|24262.49|24342.49|24262.49|24341.79|24261.79|10
1736119640000|2025-01-05 23:27:20|24342.45|24262.45|24343.41|24263.41|24343.41|24263.41|24342.09|24262.09|9
1736119650000|2025-01-05 23:27:30|24343.34|24263.34|24347.22|24267.22|24347.22|24267.22|24343.34|24263.34|10
1736119660000|2025-01-05 23:27:40|24347.41|24267.41|24347.05|24267.05|24347.75|24267.75|24347.02|24267.02|10
1736119670000|2025-01-05 23:27:50|24347.02|24267.02|24346.91|24266.91|24348.34|24268.34|24346.91|24266.91|10
1736119680000|2025-01-05 23:28:00|24346.93|24266.93|24347.25|24267.25|24347.34|24267.34|24346.82|24266.82|10
1736119690000|2025-01-05 23:28:10|24346.81|24266.81|24346.27|24266.27|24346.82|24266.82|24346.04|24266.04|10
1736119700000|2025-01-05 23:28:20|24346.18|24266.18|24345.53|24265.53|24346.26|24266.26|24345.53|24265.53|8
1736119710000|2025-01-05 23:28:30|24345.39|24265.39|24344.21|24264.21|24345.39|24265.39|24344.21|24264.21|10
1736119720000|2025-01-05 23:28:40|24344.22|24264.22|24346|24266|24346|24266|24344.21|24264.21|10
1736119730000|2025-01-05 23:28:50|24345.7|24265.7|24346.39|24266.39|24346.44|24266.44|24345.67|24265.67|10
1736119740000|2025-01-05 23:29:00|24345.68|24265.68|24346.27|24266.27|24346.43|24266.43|24345.68|24265.68|9
1736119750000|2025-01-05 23:29:10|24346.18|24266.18|24345.89|24265.89|24346.44|24266.44|24345.89|24265.89|10
1736119760000|2025-01-05 23:29:20|24345.88|24265.88|24345.95|24265.95|24346.06|24266.06|24345.71|24265.71|9
1736119770000|2025-01-05 23:29:30|24345.83|24265.83|24343.98|24263.98|24346|24266|24343.63|24263.63|10
1736119780000|2025-01-05 23:29:40|24344.04|24264.04|24343.77|24263.77|24344.41|24264.41|24343.77|24263.77|10
1736119790000|2025-01-05 23:29:50|24343.8|24263.8|24343.77|24263.77|24343.94|24263.94|24343.55|24263.55|10
1736119800000|2025-01-05 23:30:00|24343.39|24263.39|24343.48|24263.48|24343.48|24263.48|24343.14|24263.14|10
1736119810000|2025-01-05 23:30:10|24343.59|24263.59|24344.17|24264.17|24344.51|24264.51|24343.51|24263.51|10
1736119820000|2025-01-05 23:30:20|24344.27|24264.27|24345.47|24265.47|24345.65|24265.65|24344.27|24264.27|10
1736119830000|2025-01-05 23:30:30|24345.49|24265.49|24346.48|24266.48|24346.65|24266.65|24345.49|24265.49|10
1736119840000|2025-01-05 23:30:40|24346.62|24266.62|24346.95|24266.95|24347.49|24267.49|24346.62|24266.62|10
1736119850000|2025-01-05 23:30:50|24346.88|24266.88|24347.24|24267.24|24347.49|24267.49|24345.96|24265.96|10
1736119860000|2025-01-05 23:31:00|24347.3|24267.3|24348.81|24268.81|24348.81|24268.81|24346.93|24266.93|10
1736119870000|2025-01-05 23:31:10|24349.02|24269.02|24348.84|24268.84|24349.44|24269.44|24348.84|24268.84|8
1736119880000|2025-01-05 23:31:20|24348.75|24268.75|24346.78|24266.78|24348.75|24268.75|24346.78|24266.78|10
1736119890000|2025-01-05 23:31:30|24347.11|24267.11|24343.66|24263.66|24347.24|24267.24|24343.19|24263.19|10
1736119900000|2025-01-05 23:31:40|24343.39|24263.39|24344.2|24264.2|24344.2|24264.2|24343.12|24263.12|10
1736119910000|2025-01-05 23:31:50|24344.15|24264.15|24346.04|24266.04|24346.04|24266.04|24343.75|24263.75|10
1736119920000|2025-01-05 23:32:00|24345.11|24265.11|24345.39|24265.39|24346.49|24266.49|24344.47|24264.47|10
1736119930000|2025-01-05 23:32:10|24344.81|24264.81|24346.01|24266.01|24346.01|24266.01|24344.57|24264.57|10
1736119940000|2025-01-05 23:32:20|24346.66|24266.66|24345.63|24265.63|24346.66|24266.66|24345.29|24265.29|8
1736119950000|2025-01-05 23:32:30|24345.65|24265.65|24345.47|24265.47|24346.03|24266.03|24345.47|24265.47|10
1736119960000|2025-01-05 23:32:40|24345.91|24265.91|24345.08|24265.08|24346.23|24266.23|24344.88|24264.88|10
1736119970000|2025-01-05 23:32:50|24344.68|24264.68|24344.79|24264.79|24345.32|24265.32|24344.68|24264.68|10
1736119980000|2025-01-05 23:33:00|24344.81|24264.81|24344.86|24264.86|24345.88|24265.88|24344.75|24264.75|10
1736119990000|2025-01-05 23:33:10|24344.85|24264.85|24346.44|24266.44|24346.44|24266.44|24344.31|24264.31|10
1736120000000|2025-01-05 23:33:20|24346.49|24266.49|24346.93|24266.93|24346.93|24266.93|24346.3|24266.3|9
1736120010000|2025-01-05 23:33:30|24347.1|24267.1|24346.58|24266.58|24347.28|24267.28|24346.58|24266.58|10
1736120020000|2025-01-05 23:33:40|24346.5|24266.5|24346.76|24266.76|24346.76|24266.76|24346.43|24266.43|10
1736120030000|2025-01-05 23:33:50|24346.78|24266.78|24347.1|24267.1|24347.33|24267.33|24346.66|24266.66|9
1736120040000|2025-01-05 23:34:00|24347.14|24267.14|24347.09|24267.09|24347.14|24267.14|24346.78|24266.78|8
1736120050000|2025-01-05 23:34:10|24347.61|24267.61|24347.99|24267.99|24348.23|24268.23|24347.61|24267.61|10
1736120060000|2025-01-05 23:34:20|24348.08|24268.08|24347.62|24267.62|24348.85|24268.85|24347.62|24267.62|10
1736120070000|2025-01-05 23:34:30|24347.57|24267.57|24344.84|24264.84|24347.57|24267.57|24344.84|24264.84|10
1736120080000|2025-01-05 23:34:40|24344.82|24264.82|24342.31|24262.31|24344.82|24264.82|24342.23|24262.23|9
1736120090000|2025-01-05 23:34:50|24342.66|24262.66|24342.28|24262.28|24342.66|24262.66|24342.16|24262.16|10
1736120100000|2025-01-05 23:35:00|24342.35|24262.35|24340.26|24260.26|24342.35|24262.35|24340.23|24260.23|10
1736120110000|2025-01-05 23:35:10|24340.7|24260.7|24340.4|24260.4|24341.26|24261.26|24340.4|24260.4|8
1736120120000|2025-01-05 23:35:20|24340.84|24260.84|24340.82|24260.82|24341.14|24261.14|24340.53|24260.53|10
1736120130000|2025-01-05 23:35:30|24340.9|24260.9|24339.28|24259.28|24341.2|24261.2|24339.28|24259.28|10
1736120140000|2025-01-05 23:35:40|24339.18|24259.18|24337.37|24257.37|24339.73|24259.73|24337.37|24257.37|10
1736120150000|2025-01-05 23:35:50|24337.29|24257.29|24336.92|24256.92|24337.82|24257.82|24336.92|24256.92|9
1736120160000|2025-01-05 23:36:00|24336.79|24256.79|24335.75|24255.75|24336.79|24256.79|24335.73|24255.73|10
1736120170000|2025-01-05 23:36:10|24335.68|24255.68|24335.81|24255.81|24336.31|24256.31|24335.68|24255.68|10
1736120180000|2025-01-05 23:36:20|24335.93|24255.93|24336.23|24256.23|24336.45|24256.45|24335.93|24255.93|10
1736120190000|2025-01-05 23:36:30|24336.35|24256.35|24336.78|24256.78|24337|24257|24336.35|24256.35|10
1736120200000|2025-01-05 23:36:40|24337.38|24257.38|24338.05|24258.05|24338.05|24258.05|24337.09|24257.09|9
1736120210000|2025-01-05 23:36:50|24337.95|24257.95|24337.34|24257.34|24337.95|24257.95|24337.3|24257.3|9
1736120220000|2025-01-05 23:37:00|24337.19|24257.19|24339.15|24259.15|24339.2|24259.2|24337.19|24257.19|10
1736120230000|2025-01-05 23:37:10|24339.42|24259.42|24339.55|24259.55|24339.82|24259.82|24339.42|24259.42|9
1736120240000|2025-01-05 23:37:20|24340.66|24260.66|24340.32|24260.32|24341.08|24261.08|24340.22|24260.22|9
1736120250000|2025-01-05 23:37:30|24340.43|24260.43|24340.74|24260.74|24340.75|24260.75|24340.35|24260.35|7
1736120260000|2025-01-05 23:37:40|24340.72|24260.72|24341.7|24261.7|24341.7|24261.7|24340.69|24260.69|9
1736120270000|2025-01-05 23:37:50|24341.74|24261.74|24345.19|24265.19|24345.19|24265.19|24341.74|24261.74|10
1736120280000|2025-01-05 23:38:00|24345.2|24265.2|24344.14|24264.14|24345.2|24265.2|24342.38|24262.38|10
1736120290000|2025-01-05 23:38:10|24344.16|24264.16|24344.69|24264.69|24344.69|24264.69|24344.16|24264.16|9
1736120300000|2025-01-05 23:38:20|24344.78|24264.78|24344.46|24264.46|24344.86|24264.86|24344.45|24264.45|10
1736120310000|2025-01-05 23:38:30|24345.05|24265.05|24346.43|24266.43|24346.43|24266.43|24345.05|24265.05|10
1736120320000|2025-01-05 23:38:40|24346.45|24266.45|24348.14|24268.14|24348.14|24268.14|24346.45|24266.45|9
1736120330000|2025-01-05 23:38:50|24348.47|24268.47|24349.57|24269.57|24349.8|24269.8|24348.47|24268.47|10
1736120340000|2025-01-05 23:39:00|24349.66|24269.66|24351.47|24271.47|24351.76|24271.76|24349.52|24269.52|9
1736120350000|2025-01-05 23:39:10|24351.73|24271.73|24355.95|24275.95|24355.97|24275.97|24351.73|24271.73|9
1736120360000|2025-01-05 23:39:20|24355.71|24275.71|24356.22|24276.22|24356.37|24276.37|24355.71|24275.71|10
1736120370000|2025-01-05 23:39:30|24356.14|24276.14|24356.78|24276.78|24356.91|24276.91|24356.14|24276.14|9
1736120380000|2025-01-05 23:39:40|24358.63|24278.63|24359.2|24279.2|24359.32|24279.32|24358.63|24278.63|10
1736120390000|2025-01-05 23:39:50|24359.25|24279.25|24358.46|24278.46|24359.96|24279.96|24358.46|24278.46|9
1736120400000|2025-01-05 23:40:00|24358.32|24278.32|24358.13|24278.13|24358.32|24278.32|24357.43|24277.43|10
1736120410000|2025-01-05 23:40:10|24358.4|24278.4|24356.7|24276.7|24358.4|24278.4|24356.7|24276.7|10
1736120420000|2025-01-05 23:40:20|24356.86|24276.86|24357.71|24277.71|24357.71|24277.71|24356.86|24276.86|10
1736120430000|2025-01-05 23:40:30|24357.91|24277.91|24358.52|24278.52|24358.52|24278.52|24357.83|24277.83|10
1736120440000|2025-01-05 23:40:40|24358.59|24278.59|24358.75|24278.75|24358.75|24278.75|24358.18|24278.18|9
1736120450000|2025-01-05 23:40:50|24358.79|24278.79|24359.7|24279.7|24359.7|24279.7|24358.79|24278.79|10
1736120460000|2025-01-05 23:41:00|24359.8|24279.8|24361.03|24281.03|24361.11|24281.11|24359.8|24279.8|10
1736120470000|2025-01-05 23:41:10|24360.99|24280.99|24363.03|24283.03|24363.07|24283.07|24360.99|24280.99|9
1736120480000|2025-01-05 23:41:20|24363.17|24283.17|24362.41|24282.41|24363.43|24283.43|24362.41|24282.41|8
1736120490000|2025-01-05 23:41:30|24362.34|24282.34|24360.1|24280.1|24362.34|24282.34|24360.1|24280.1|10
1736120500000|2025-01-05 23:41:40|24360.06|24280.06|24360.85|24280.85|24360.85|24280.85|24360.06|24280.06|9
1736120510000|2025-01-05 23:41:50|24360.8|24280.8|24360.76|24280.76|24361.56|24281.56|24360.56|24280.56|9
1736120520000|2025-01-05 23:42:00|24361.01|24281.01|24361.08|24281.08|24361.29|24281.29|24361.01|24281.01|10
1736120530000|2025-01-05 23:42:10|24361.2|24281.2|24360.78|24280.78|24361.2|24281.2|24360.34|24280.34|10
1736120540000|2025-01-05 23:42:20|24360.95|24280.95|24360.23|24280.23|24360.95|24280.95|24360.21|24280.21|10
1736120550000|2025-01-05 23:42:30|24360.08|24280.08|24360.02|24280.02|24360.08|24280.08|24359.55|24279.55|10
1736120560000|2025-01-05 23:42:40|24359.94|24279.94|24358.93|24278.93|24359.97|24279.97|24358.93|24278.93|8
1736120570000|2025-01-05 23:42:50|24358.97|24278.97|24359.35|24279.35|24359.35|24279.35|24358.97|24278.97|10
1736120580000|2025-01-05 23:43:00|24357.81|24277.81|24357.25|24277.25|24357.81|24277.81|24357.25|24277.25|10
1736120590000|2025-01-05 23:43:10|24357.29|24277.29|24356.89|24276.89|24357.29|24277.29|24356.89|24276.89|10
1736120600000|2025-01-05 23:43:20|24356.57|24276.57|24353.3|24273.3|24356.57|24276.57|24353.3|24273.3|10
1736120610000|2025-01-05 23:43:30|24353.32|24273.32|24352.69|24272.69|24353.84|24273.84|24352.56|24272.56|10
1736120620000|2025-01-05 23:43:40|24352.56|24272.56|24350.69|24270.69|24352.56|24272.56|24350.69|24270.69|10
1736120630000|2025-01-05 23:43:50|24350.7|24270.7|24350.85|24270.85|24351.85|24271.85|24350.7|24270.7|10
1736120640000|2025-01-05 23:44:00|24350.69|24270.69|24349.3|24269.3|24350.69|24270.69|24349|24269|9
1736120650000|2025-01-05 23:44:10|24348.57|24268.57|24341.04|24261.04|24348.57|24268.57|24341.04|24261.04|9
1736120660000|2025-01-05 23:44:20|24340.32|24260.32|24339.23|24259.23|24340.87|24260.87|24339.23|24259.23|10
1736120670000|2025-01-05 23:44:30|24339.04|24259.04|24337.22|24257.22|24339.06|24259.06|24337.03|24257.03|9
1736120680000|2025-01-05 23:44:40|24337.2|24257.2|24337.09|24257.09|24337.2|24257.2|24336.9|24256.9|9
1736120690000|2025-01-05 23:44:50|24337.11|24257.11|24337.83|24257.83|24337.83|24257.83|24337.11|24257.11|9
1736120700000|2025-01-05 23:45:00|24338.04|24258.04|24337.84|24257.84|24338.45|24258.45|24337.84|24257.84|9
1736120710000|2025-01-05 23:45:10|24337.82|24257.82|24337.39|24257.39|24337.97|24257.97|24337.39|24257.39|10
1736120720000|2025-01-05 23:45:20|24337.23|24257.23|24335.09|24255.09|24337.27|24257.27|24335.04|24255.04|10
1736120730000|2025-01-05 23:45:30|24335.04|24255.04|24332.43|24252.43|24335.4|24255.4|24332.43|24252.43|10
1736120740000|2025-01-05 23:45:40|24332|24252|24327.81|24247.81|24332|24252|24327.81|24247.81|10
1736120750000|2025-01-05 23:45:50|24327.62|24247.62|24324.35|24244.35|24327.62|24247.62|24324.35|24244.35|10
1736120760000|2025-01-05 23:46:00|24324|24244|24316.24|24236.24|24324|24244|24316.24|24236.24|9
1736120770000|2025-01-05 23:46:10|24315.81|24235.81|24314.7|24234.7|24315.81|24235.81|24314.7|24234.7|10
1736120780000|2025-01-05 23:46:20|24314.54|24234.54|24315.05|24235.05|24315.68|24235.68|24313.91|24233.91|10
1736120790000|2025-01-05 23:46:30|24315.29|24235.29|24314.52|24234.52|24315.29|24235.29|24313.98|24233.98|10
1736120800000|2025-01-05 23:46:40|24314.5|24234.5|24318.46|24238.46|24318.46|24238.46|24314.5|24234.5|10
1736120810000|2025-01-05 23:46:50|24318.56|24238.56|24321.47|24241.47|24321.47|24241.47|24318.56|24238.56|10
1736120820000|2025-01-05 23:47:00|24321.6|24241.6|24322.48|24242.48|24322.67|24242.67|24321.37|24241.37|10
1736120830000|2025-01-05 23:47:10|24322.67|24242.67|24323.93|24243.93|24323.93|24243.93|24322.67|24242.67|10
1736120840000|2025-01-05 23:47:20|24323.42|24243.42|24323.78|24243.78|24324.27|24244.27|24323.42|24243.42|10
1736120850000|2025-01-05 23:47:30|24323.45|24243.45|24323.61|24243.61|24323.8|24243.8|24322.76|24242.76|10
1736120860000|2025-01-05 23:47:40|24323.56|24243.56|24322.62|24242.62|24323.57|24243.57|24322.62|24242.62|10
1736120870000|2025-01-05 23:47:50|24322.88|24242.88|24321.21|24241.21|24323.15|24243.15|24321.19|24241.19|9
1736120880000|2025-01-05 23:48:00|24321.37|24241.37|24320.26|24240.26|24322|24242|24320.25|24240.25|10
1736120890000|2025-01-05 23:48:10|24320.41|24240.41|24320.66|24240.66|24320.66|24240.66|24319.29|24239.29|10
1736120900000|2025-01-05 23:48:20|24320.81|24240.81|24321.17|24241.17|24321.38|24241.38|24320.7|24240.7|10
1736120910000|2025-01-05 23:48:30|24321.05|24241.05|24325.58|24245.58|24325.58|24245.58|24321.05|24241.05|10
1736120920000|2025-01-05 23:48:40|24326.18|24246.18|24330.17|24250.17|24330.17|24250.17|24326.18|24246.18|9
1736120930000|2025-01-05 23:48:50|24330.22|24250.22|24331.02|24251.02|24331.07|24251.07|24330.09|24250.09|10
1736120940000|2025-01-05 23:49:00|24330.41|24250.41|24334.22|24254.22|24334.22|24254.22|24330.41|24250.41|10
1736120950000|2025-01-05 23:49:10|24334.27|24254.27|24337.61|24257.61|24337.61|24257.61|24334.03|24254.03|10
1736120960000|2025-01-05 23:49:20|24337.09|24257.09|24336.27|24256.27|24337.09|24257.09|24333.7|24253.7|10
1736120970000|2025-01-05 23:49:30|24336.98|24256.98|24338.07|24258.07|24338.57|24258.57|24336.98|24256.98|10
1736120980000|2025-01-05 23:49:40|24337.99|24257.99|24337.48|24257.48|24338.04|24258.04|24337.35|24257.35|10
1736120990000|2025-01-05 23:49:50|24339.29|24259.29|24339.54|24259.54|24339.54|24259.54|24339.22|24259.22|9
1736121000000|2025-01-05 23:50:00|24339.57|24259.57|24339.86|24259.86|24340.4|24260.4|24339.35|24259.35|10
1736121010000|2025-01-05 23:50:10|24339.16|24259.16|24340.97|24260.97|24340.97|24260.97|24339.16|24259.16|10
1736121020000|2025-01-05 23:50:20|24340.95|24260.95|24341.13|24261.13|24342.29|24262.29|24340.77|24260.77|10
1736121030000|2025-01-05 23:50:30|24341.32|24261.32|24346.25|24266.25|24346.5|24266.5|24339.89|24259.89|10
1736121040000|2025-01-05 23:50:40|24345.78|24265.78|24345.09|24265.09|24345.8|24265.8|24345.09|24265.09|10
1736121050000|2025-01-05 23:50:50|24344.62|24264.62|24343.56|24263.56|24344.62|24264.62|24343.46|24263.46|10
1736121060000|2025-01-05 23:51:00|24343.59|24263.59|24344.07|24264.07|24344.61|24264.61|24343.59|24263.59|10
1736121070000|2025-01-05 23:51:10|24343.82|24263.82|24340.51|24260.51|24343.82|24263.82|24340.46|24260.46|10
1736121080000|2025-01-05 23:51:20|24340.46|24260.46|24340.66|24260.66|24340.99|24260.99|24340.34|24260.34|9
1736121090000|2025-01-05 23:51:30|24340.87|24260.87|24340.85|24260.85|24341.15|24261.15|24340.69|24260.69|9
1736121100000|2025-01-05 23:51:40|24340.87|24260.87|24339.9|24259.9|24340.87|24260.87|24339.84|24259.84|9
1736121110000|2025-01-05 23:51:50|24338.65|24258.65|24338.49|24258.49|24338.65|24258.65|24337.99|24257.99|10
1736121120000|2025-01-05 23:52:00|24338.78|24258.78|24338.38|24258.38|24338.78|24258.78|24338.07|24258.07|9
1736121130000|2025-01-05 23:52:10|24338.62|24258.62|24336.54|24256.54|24338.67|24258.67|24336.54|24256.54|9
1736121140000|2025-01-05 23:52:20|24336.55|24256.55|24336.51|24256.51|24336.56|24256.56|24336.41|24256.41|9
1736121150000|2025-01-05 23:52:30|24336.45|24256.45|24335.72|24255.72|24336.52|24256.52|24335.48|24255.48|10
1736121160000|2025-01-05 23:52:40|24335.68|24255.68|24334.49|24254.49|24335.93|24255.93|24334.49|24254.49|10
1736121170000|2025-01-05 23:52:50|24334.45|24254.45|24332.12|24252.12|24334.45|24254.45|24331.8|24251.8|10
1736121180000|2025-01-05 23:53:00|24332.23|24252.23|24331.38|24251.38|24332.36|24252.36|24331.25|24251.25|10
1736121190000|2025-01-05 23:53:10|24330.56|24250.56|24329.62|24249.62|24330.56|24250.56|24329.62|24249.62|10
1736121200000|2025-01-05 23:53:20|24328.78|24248.78|24328.45|24248.45|24328.78|24248.78|24328.45|24248.45|8
1736121210000|2025-01-05 23:53:30|24328.17|24248.17|24328.41|24248.41|24328.41|24248.41|24328.08|24248.08|10
1736121220000|2025-01-05 23:53:40|24328.43|24248.43|24329.64|24249.64|24329.64|24249.64|24328.43|24248.43|10
1736121230000|2025-01-05 23:53:50|24329.61|24249.61|24329.23|24249.23|24329.61|24249.61|24329.23|24249.23|7
1736121240000|2025-01-05 23:54:00|24329.1|24249.1|24330.33|24250.33|24330.81|24250.81|24329.1|24249.1|9
1736121250000|2025-01-05 23:54:10|24330.21|24250.21|24330.83|24250.83|24330.83|24250.83|24329.85|24249.85|10
1736121260000|2025-01-05 23:54:20|24331.06|24251.06|24332.17|24252.17|24332.17|24252.17|24331.06|24251.06|10
1736121270000|2025-01-05 23:54:30|24332.19|24252.19|24332.11|24252.11|24332.24|24252.24|24331.86|24251.86|8
1736121280000|2025-01-05 23:54:40|24331.7|24251.7|24331.15|24251.15|24332|24252|24331.15|24251.15|10
1736121290000|2025-01-05 23:54:50|24331.1|24251.1|24329.79|24249.79|24331.1|24251.1|24329.59|24249.59|8
1736121300000|2025-01-05 23:55:00|24329.82|24249.82|24327.5|24247.5|24329.82|24249.82|24327.4|24247.4|9
1736121310000|2025-01-05 23:55:10|24327.06|24247.06|24325.87|24245.87|24327.06|24247.06|24325.87|24245.87|10
1736121320000|2025-01-05 23:55:20|24325.29|24245.29|24324.91|24244.91|24325.29|24245.29|24324.86|24244.86|9
1736121330000|2025-01-05 23:55:30|24324.96|24244.96|24323.85|24243.85|24325.02|24245.02|24322.82|24242.82|9
1736121340000|2025-01-05 23:55:40|24324.17|24244.17|24326.73|24246.73|24326.73|24246.73|24324.17|24244.17|10
1736121350000|2025-01-05 23:55:50|24326.64|24246.64|24327.32|24247.32|24327.32|24247.32|24326.4|24246.4|10
1736121360000|2025-01-05 23:56:00|24327.45|24247.45|24327.3|24247.3|24327.45|24247.45|24326.94|24246.94|10
1736121370000|2025-01-05 23:56:10|24327.29|24247.29|24328.38|24248.38|24328.64|24248.64|24327.29|24247.29|10
1736121380000|2025-01-05 23:56:20|24328.32|24248.32|24327.73|24247.73|24328.62|24248.62|24327.7|24247.7|10
1736121390000|2025-01-05 23:56:30|24327.48|24247.48|24327.33|24247.33|24327.48|24247.48|24326.97|24246.97|10
1736121400000|2025-01-05 23:56:40|24327.32|24247.32|24327.88|24247.88|24327.88|24247.88|24327.32|24247.32|10
1736121410000|2025-01-05 23:56:50|24327.72|24247.72|24327.03|24247.03|24328.02|24248.02|24326.93|24246.93|9
1736121420000|2025-01-05 23:57:00|24326.55|24246.55|24327.19|24247.19|24327.19|24247.19|24326.55|24246.55|9
1736121430000|2025-01-05 23:57:10|24327.14|24247.14|24327.07|24247.07|24327.86|24247.86|24327.07|24247.07|10
1736121440000|2025-01-05 23:57:20|24326.84|24246.84|24326.57|24246.57|24326.84|24246.84|24326.34|24246.34|10
1736121450000|2025-01-05 23:57:30|24326.47|24246.47|24325.35|24245.35|24326.47|24246.47|24325.32|24245.32|10
1736121460000|2025-01-05 23:57:40|24325.32|24245.32|24324.27|24244.27|24325.44|24245.44|24324.15|24244.15|9
1736121470000|2025-01-05 23:57:50|24324.3|24244.3|24320.12|24240.12|24324.3|24244.3|24320.12|24240.12|9
1736121480000|2025-01-05 23:58:00|24319.84|24239.84|24316.98|24236.98|24319.84|24239.84|24316.55|24236.55|10
1736121490000|2025-01-05 23:58:10|24317.21|24237.21|24317.79|24237.79|24317.82|24237.82|24317.05|24237.05|9
1736121500000|2025-01-05 23:58:20|24317.83|24237.83|24317.82|24237.82|24318.86|24238.86|24317.74|24237.74|10
1736121510000|2025-01-05 23:58:30|24317.76|24237.76|24316.92|24236.92|24317.84|24237.84|24316.92|24236.92|10
1736121520000|2025-01-05 23:58:40|24316.94|24236.94|24314.4|24234.4|24316.98|24236.98|24314.33|24234.33|9
1736121530000|2025-01-05 23:58:50|24314.26|24234.26|24312.7|24232.7|24314.26|24234.26|24312.39|24232.39|10
1736121540000|2025-01-05 23:59:00|24312.72|24232.72|24312.49|24232.49|24312.76|24232.76|24312.26|24232.26|10
1736121550000|2025-01-05 23:59:10|24312.66|24232.66|24312.92|24232.92|24313.01|24233.01|24312.66|24232.66|10
1736121560000|2025-01-05 23:59:20|24312.97|24232.97|24315.62|24235.62|24315.62|24235.62|24312.97|24232.97|9
1736121570000|2025-01-05 23:59:30|24315.6|24235.6|24315.67|24235.67|24315.75|24235.75|24315.6|24235.6|8
1736121580000|2025-01-05 23:59:40|24315.4|24235.4|24320.33|24240.33|24320.33|24240.33|24315.28|24235.28|8
1736121590000|2025-01-05 23:59:50|24320.28|24240.28|24320.64|24240.64|24320.99|24240.99|24320.28|24240.28|9
1736121600000|2025-01-06 00:00:00|24320.57|24240.57|24329.56|24249.56|24329.56|24249.56|24320.57|24240.57|10
1736121610000|2025-01-06 00:00:10|24329.55|24249.55|24336.51|24256.51|24338.83|24258.83|24329.55|24249.55|10
1736121620000|2025-01-06 00:00:20|24336.74|24256.74|24336.42|24256.42|24337.58|24257.58|24333.6|24253.6|10
1736121630000|2025-01-06 00:00:30|24337.03|24257.03|24333.49|24253.49|24337.1|24257.1|24333.49|24253.49|10
1736121640000|2025-01-06 00:00:40|24333.55|24253.55|24333.81|24253.81|24334.62|24254.62|24333.5|24253.5|9
1736121650000|2025-01-06 00:00:50|24333.55|24253.55|24332.52|24252.52|24334.3|24254.3|24332.52|24252.52|10
1736121660000|2025-01-06 00:01:00|24332.15|24252.15|24330.35|24250.35|24332.21|24252.21|24330.35|24250.35|10
1736121670000|2025-01-06 00:01:10|24330.4|24250.4|24332.82|24252.82|24332.91|24252.91|24330.22|24250.22|10
1736121680000|2025-01-06 00:01:20|24333.22|24253.22|24335.45|24255.45|24335.73|24255.73|24333.22|24253.22|10
1736121690000|2025-01-06 00:01:30|24335.46|24255.46|24340.77|24260.77|24340.77|24260.77|24335.12|24255.12|10
1736121700000|2025-01-06 00:01:40|24340.94|24260.94|24341.92|24261.92|24341.94|24261.94|24340.53|24260.53|10
1736121710000|2025-01-06 00:01:50|24342.63|24262.63|24343.95|24263.95|24344.36|24264.36|24342.58|24262.58|9
1736121720000|2025-01-06 00:02:00|24343.58|24263.58|24345.12|24265.12|24345.12|24265.12|24342.25|24262.25|10
1736121730000|2025-01-06 00:02:10|24345.21|24265.21|24346.61|24266.61|24346.61|24266.61|24345.14|24265.14|10
1736121740000|2025-01-06 00:02:20|24346.86|24266.86|24346.52|24266.52|24347.51|24267.51|24346.48|24266.48|9
1736121750000|2025-01-06 00:02:30|24346.47|24266.47|24349.1|24269.1|24349.1|24269.1|24346.32|24266.32|10
1736121760000|2025-01-06 00:02:40|24349.04|24269.04|24348.11|24268.11|24349.04|24269.04|24348.11|24268.11|10
1736121770000|2025-01-06 00:02:50|24348.05|24268.05|24346.32|24266.32|24348.09|24268.09|24346.1|24266.1|10
1736121780000|2025-01-06 00:03:00|24346.39|24266.39|24348.18|24268.18|24348.43|24268.43|24346.39|24266.39|10
1736121790000|2025-01-06 00:03:10|24347.29|24267.29|24346.29|24266.29|24347.29|24267.29|24346.29|24266.29|10
1736121800000|2025-01-06 00:03:20|24345.33|24265.33|24345.29|24265.29|24345.54|24265.54|24344.05|24264.05|10
1736121810000|2025-01-06 00:03:30|24345.12|24265.12|24342.91|24262.91|24345.12|24265.12|24342.78|24262.78|9
1736121820000|2025-01-06 00:03:40|24342.34|24262.34|24342.5|24262.5|24343.25|24263.25|24341.47|24261.47|10
1736121830000|2025-01-06 00:03:50|24342.42|24262.42|24336.38|24256.38|24342.42|24262.42|24336.38|24256.38|10
1736121840000|2025-01-06 00:04:00|24336.48|24256.48|24335.83|24255.83|24336.48|24256.48|24335.83|24255.83|10
1736121850000|2025-01-06 00:04:10|24335.91|24255.91|24334.25|24254.25|24335.92|24255.92|24334.25|24254.25|10
1736121860000|2025-01-06 00:04:20|24334.43|24254.43|24332.94|24252.94|24334.43|24254.43|24332.83|24252.83|10
1736121870000|2025-01-06 00:04:30|24333.36|24253.36|24332.92|24252.92|24333.36|24253.36|24332.84|24252.84|10
1736121880000|2025-01-06 00:04:40|24332.64|24252.64|24330.65|24250.65|24332.64|24252.64|24330.62|24250.62|10
1736121890000|2025-01-06 00:04:50|24330.25|24250.25|24328.51|24248.51|24330.25|24250.25|24328.51|24248.51|10
1736121900000|2025-01-06 00:05:00|24328.23|24248.23|24328.43|24248.43|24329.43|24249.43|24327.79|24247.79|10
1736121910000|2025-01-06 00:05:10|24328.48|24248.48|24330.19|24250.19|24330.45|24250.45|24327.49|24247.49|10
1736121920000|2025-01-06 00:05:20|24330.37|24250.37|24332.09|24252.09|24332.16|24252.16|24330.37|24250.37|9
1736121930000|2025-01-06 00:05:30|24332.1|24252.1|24328.7|24248.7|24332.3|24252.3|24328.7|24248.7|10
1736121940000|2025-01-06 00:05:40|24328.74|24248.74|24322|24242|24328.82|24248.82|24321.74|24241.74|10
1736121950000|2025-01-06 00:05:50|24321.42|24241.42|24319.68|24239.68|24321.42|24241.42|24319.68|24239.68|10
1736121960000|2025-01-06 00:06:00|24319.73|24239.73|24317.28|24237.28|24319.73|24239.73|24317.28|24237.28|9
1736121970000|2025-01-06 00:06:10|24317.52|24237.52|24316.91|24236.91|24317.52|24237.52|24316.87|24236.87|9
1736121980000|2025-01-06 00:06:20|24316.61|24236.61|24316.22|24236.22|24317.76|24237.76|24316.22|24236.22|10
1736121990000|2025-01-06 00:06:30|24316.14|24236.14|24313.87|24233.87|24316.14|24236.14|24313.68|24233.68|10
1736122000000|2025-01-06 00:06:40|24313.69|24233.69|24312.98|24232.98|24313.99|24233.99|24312.32|24232.32|10
1736122010000|2025-01-06 00:06:50|24313.43|24233.43|24313.68|24233.68|24314.17|24234.17|24313.19|24233.19|10
1736122020000|2025-01-06 00:07:00|24313.41|24233.41|24311.82|24231.82|24313.88|24233.88|24311.82|24231.82|10
1736122030000|2025-01-06 00:07:10|24311.64|24231.64|24310.19|24230.19|24311.64|24231.64|24310.16|24230.16|10
1736122040000|2025-01-06 00:07:20|24310.23|24230.23|24310.27|24230.27|24310.39|24230.39|24310.1|24230.1|10
1736122050000|2025-01-06 00:07:30|24310.1|24230.1|24313.29|24233.29|24313.46|24233.46|24310.1|24230.1|10
1736122060000|2025-01-06 00:07:40|24313.53|24233.53|24314.71|24234.71|24315.05|24235.05|24313.53|24233.53|10
1736122070000|2025-01-06 00:07:50|24314.95|24234.95|24316.03|24236.03|24317.33|24237.33|24314.65|24234.65|10
1736122080000|2025-01-06 00:08:00|24316.01|24236.01|24318.62|24238.62|24318.81|24238.81|24316.01|24236.01|10
1736122090000|2025-01-06 00:08:10|24318.54|24238.54|24318.53|24238.53|24318.74|24238.74|24317.71|24237.71|10
1736122100000|2025-01-06 00:08:20|24318.63|24238.63|24318.69|24238.69|24319.44|24239.44|24318.45|24238.45|10
1736122110000|2025-01-06 00:08:30|24318.47|24238.47|24319.43|24239.43|24320|24240|24318.47|24238.47|10
1736122120000|2025-01-06 00:08:40|24319.39|24239.39|24317.18|24237.18|24319.39|24239.39|24317.18|24237.18|10
1736122130000|2025-01-06 00:08:50|24317.3|24237.3|24316.71|24236.71|24317.53|24237.53|24316.71|24236.71|10
1736122140000|2025-01-06 00:09:00|24317.2|24237.2|24322.37|24242.37|24322.37|24242.37|24314.06|24234.06|10
1736122150000|2025-01-06 00:09:10|24322.7|24242.7|24324.47|24244.47|24324.64|24244.64|24322.7|24242.7|10
1736122160000|2025-01-06 00:09:20|24324.79|24244.79|24324.26|24244.26|24325.84|24245.84|24324.26|24244.26|10
1736122170000|2025-01-06 00:09:30|24324.31|24244.31|24322.28|24242.28|24324.31|24244.31|24322.24|24242.24|9
1736122180000|2025-01-06 00:09:40|24322.26|24242.26|24325.18|24245.18|24325.18|24245.18|24322.26|24242.26|10
1736122190000|2025-01-06 00:09:50|24325.95|24245.95|24327.28|24247.28|24327.28|24247.28|24325.94|24245.94|9
1736122200000|2025-01-06 00:10:00|24326.36|24246.36|24332.3|24252.3|24332.3|24252.3|24326.36|24246.36|10
1736122210000|2025-01-06 00:10:10|24332.7|24252.7|24333.77|24253.77|24334.65|24254.65|24332.7|24252.7|10
1736122220000|2025-01-06 00:10:20|24333.91|24253.91|24334.07|24254.07|24334.07|24254.07|24332.91|24252.91|10
1736122230000|2025-01-06 00:10:30|24334.04|24254.04|24338.52|24258.52|24338.52|24258.52|24334.04|24254.04|10
1736122240000|2025-01-06 00:10:40|24338.56|24258.56|24338.67|24258.67|24339.44|24259.44|24338.43|24258.43|8
1736122250000|2025-01-06 00:10:50|24339.28|24259.28|24338.19|24258.19|24339.43|24259.43|24338.19|24258.19|10
1736122260000|2025-01-06 00:11:00|24340.24|24260.24|24340.49|24260.49|24341.3|24261.3|24340.24|24260.24|9
1736122270000|2025-01-06 00:11:10|24340.51|24260.51|24337.36|24257.36|24340.53|24260.53|24337.36|24257.36|10
1736122280000|2025-01-06 00:11:20|24336.72|24256.72|24334.04|24254.04|24336.96|24256.96|24333.7|24253.7|10
1736122290000|2025-01-06 00:11:30|24336.19|24256.19|24336.17|24256.17|24338.45|24258.45|24336.17|24256.17|10
1736122300000|2025-01-06 00:11:40|24334.92|24254.92|24336.31|24256.31|24336.31|24256.31|24334.5|24254.5|10
1736122310000|2025-01-06 00:11:50|24336.78|24256.78|24336.64|24256.64|24337.6|24257.6|24336.64|24256.64|9
1736122320000|2025-01-06 00:12:00|24336.31|24256.31|24335.3|24255.3|24337.33|24257.33|24335.3|24255.3|10
1736122330000|2025-01-06 00:12:10|24334.96|24254.96|24333.2|24253.2|24334.96|24254.96|24332.99|24252.99|10
1736122340000|2025-01-06 00:12:20|24333.33|24253.33|24331.84|24251.84|24333.33|24253.33|24331.26|24251.26|10
1736122350000|2025-01-06 00:12:30|24331.61|24251.61|24331.12|24251.12|24331.61|24251.61|24330.97|24250.97|8
1736122360000|2025-01-06 00:12:40|24330.76|24250.76|24328.82|24248.82|24330.76|24250.76|24328.47|24248.47|10
1736122370000|2025-01-06 00:12:50|24328.84|24248.84|24323.62|24243.62|24328.84|24248.84|24323.62|24243.62|10
1736122380000|2025-01-06 00:13:00|24322.75|24242.75|24319.06|24239.06|24322.75|24242.75|24318.64|24238.64|9
1736122390000|2025-01-06 00:13:10|24318.94|24238.94|24318.48|24238.48|24319.04|24239.04|24318.48|24238.48|10
1736122400000|2025-01-06 00:13:20|24318.63|24238.63|24316.88|24236.88|24318.63|24238.63|24316.59|24236.59|9
1736122410000|2025-01-06 00:13:30|24317.02|24237.02|24316.8|24236.8|24317.35|24237.35|24316.8|24236.8|9
1736122420000|2025-01-06 00:13:40|24316.79|24236.79|24317.73|24237.73|24317.73|24237.73|24315.99|24235.99|10
1736122430000|2025-01-06 00:13:50|24317.75|24237.75|24318.68|24238.68|24319.18|24239.18|24316.22|24236.22|10
1736122440000|2025-01-06 00:14:00|24318.94|24238.94|24315.76|24235.76|24318.94|24238.94|24315.76|24235.76|10
1736122450000|2025-01-06 00:14:10|24315.33|24235.33|24313.54|24233.54|24315.33|24235.33|24313.48|24233.48|10
1736122460000|2025-01-06 00:14:20|24313.15|24233.15|24311.56|24231.56|24313.15|24233.15|24310.93|24230.93|10
1736122470000|2025-01-06 00:14:30|24311.37|24231.37|24310.41|24230.41|24311.53|24231.53|24310.41|24230.41|9
1736122480000|2025-01-06 00:14:40|24310.08|24230.08|24308.77|24228.77|24310.36|24230.36|24308.77|24228.77|10
1736122490000|2025-01-06 00:14:50|24308.75|24228.75|24308.07|24228.07|24308.75|24228.75|24308|24228|9
1736122500000|2025-01-06 00:15:00|24306.3|24226.3|24308.73|24228.73|24308.95|24228.95|24305.88|24225.88|10
1736122510000|2025-01-06 00:15:10|24308.05|24228.05|24308.75|24228.75|24308.76|24228.76|24308.05|24228.05|9
1736122520000|2025-01-06 00:15:20|24308.64|24228.64|24307.97|24227.97|24308.64|24228.64|24307.79|24227.79|10
1736122530000|2025-01-06 00:15:30|24307.71|24227.71|24300.71|24220.71|24307.71|24227.71|24300.71|24220.71|10
1736122540000|2025-01-06 00:15:40|24300.47|24220.47|24297.43|24217.43|24300.47|24220.47|24297.35|24217.35|9
1736122550000|2025-01-06 00:15:50|24297.38|24217.38|24296.23|24216.23|24297.53|24217.53|24296.23|24216.23|9
1736122560000|2025-01-06 00:16:00|24296.01|24216.01|24294.71|24214.71|24296.85|24216.85|24294.71|24214.71|10
1736122570000|2025-01-06 00:16:10|24294.13|24214.13|24288.69|24208.69|24294.13|24214.13|24288.69|24208.69|10
1736122580000|2025-01-06 00:16:20|24287.71|24207.71|24280.25|24200.25|24287.71|24207.71|24280.25|24200.25|10
1736122590000|2025-01-06 00:16:30|24280.2|24200.2|24280.12|24200.12|24280.23|24200.23|24278.91|24198.91|9
1736122600000|2025-01-06 00:16:40|24280.62|24200.62|24277.74|24197.74|24280.85|24200.85|24277.74|24197.74|9
1736122610000|2025-01-06 00:16:50|24277.63|24197.63|24270.08|24190.08|24277.73|24197.73|24270.08|24190.08|10
1736122620000|2025-01-06 00:17:00|24269.98|24189.98|24259.49|24179.49|24269.98|24189.98|24258.68|24178.68|10
1736122630000|2025-01-06 00:17:10|24256.49|24176.49|24260.57|24180.57|24260.57|24180.57|24256.49|24176.49|9
1736122640000|2025-01-06 00:17:20|24260.83|24180.83|24261.07|24181.07|24261.35|24181.35|24260.12|24180.12|10
1736122650000|2025-01-06 00:17:30|24261.43|24181.43|24255.38|24175.38|24261.43|24181.43|24255.3|24175.3|10
1736122660000|2025-01-06 00:17:40|24255.76|24175.76|24253.74|24173.74|24255.76|24175.76|24253.53|24173.53|10
1736122670000|2025-01-06 00:17:50|24254.07|24174.07|24253.48|24173.48|24254.37|24174.37|24253.48|24173.48|9
1736122680000|2025-01-06 00:18:00|24253.51|24173.51|24258.91|24178.91|24259.09|24179.09|24253.51|24173.51|10
1736122690000|2025-01-06 00:18:10|24260.23|24180.23|24263.25|24183.25|24263.77|24183.77|24260.23|24180.23|10
1736122700000|2025-01-06 00:18:20|24263.1|24183.1|24266.13|24186.13|24266.15|24186.15|24263.1|24183.1|10
1736122710000|2025-01-06 00:18:30|24266.77|24186.77|24269.68|24189.68|24269.68|24189.68|24266.77|24186.77|10
1736122720000|2025-01-06 00:18:40|24270.19|24190.19|24268.78|24188.78|24271.22|24191.22|24268.78|24188.78|10
1736122730000|2025-01-06 00:18:50|24268.84|24188.84|24269.33|24189.33|24269.33|24189.33|24267.72|24187.72|10
1736122740000|2025-01-06 00:19:00|24269.27|24189.27|24267.84|24187.84|24269.27|24189.27|24267.23|24187.23|10
1736122750000|2025-01-06 00:19:10|24267.34|24187.34|24265.38|24185.38|24267.34|24187.34|24265.24|24185.24|10
1736122760000|2025-01-06 00:19:20|24265.27|24185.27|24262.33|24182.33|24265.27|24185.27|24262.33|24182.33|10
1736122770000|2025-01-06 00:19:30|24261.97|24181.97|24261.09|24181.09|24262.02|24182.02|24259.39|24179.39|9
1736122780000|2025-01-06 00:19:40|24261.12|24181.12|24259.09|24179.09|24261.23|24181.23|24259.09|24179.09|10
1736122790000|2025-01-06 00:19:50|24258.97|24178.97|24262.43|24182.43|24262.43|24182.43|24258.97|24178.97|10
1736122800000|2025-01-06 00:20:00|24262.66|24182.66|24265.45|24185.45|24265.53|24185.53|24262.58|24182.58|9
1736122810000|2025-01-06 00:20:10|24265.56|24185.56|24268.63|24188.63|24268.63|24188.63|24265.56|24185.56|9
1736122820000|2025-01-06 00:20:20|24269.99|24189.99|24267.15|24187.15|24270.12|24190.12|24267.15|24187.15|10
1736122830000|2025-01-06 00:20:30|24266.98|24186.98|24268.65|24188.65|24268.7|24188.7|24266.3|24186.3|10
1736122840000|2025-01-06 00:20:40|24268.07|24188.07|24273.66|24193.66|24273.66|24193.66|24268.07|24188.07|10
1736122850000|2025-01-06 00:20:50|24273.96|24193.96|24279.45|24199.45|24279.45|24199.45|24273.96|24193.96|10
1736122860000|2025-01-06 00:21:00|24281.54|24201.54|24281.76|24201.76|24282.76|24202.76|24281.54|24201.54|10
1736122870000|2025-01-06 00:21:10|24281.56|24201.56|24276.69|24196.69|24281.56|24201.56|24276.69|24196.69|9
1736122880000|2025-01-06 00:21:20|24276.38|24196.38|24277.88|24197.88|24278.99|24198.99|24276.38|24196.38|10
1736122890000|2025-01-06 00:21:30|24278.54|24198.54|24280.95|24200.95|24280.95|24200.95|24278.54|24198.54|9
1736122900000|2025-01-06 00:21:40|24281.02|24201.02|24287.14|24207.14|24287.14|24207.14|24281.02|24201.02|10
1736122910000|2025-01-06 00:21:50|24288.48|24208.48|24291.28|24211.28|24291.28|24211.28|24288.48|24208.48|10
1736122920000|2025-01-06 00:22:00|24292.49|24212.49|24293.91|24213.91|24294.2|24214.2|24292.43|24212.43|10
1736122930000|2025-01-06 00:22:10|24294.34|24214.34|24302.39|24222.39|24302.39|24222.39|24294.34|24214.34|10
1736122940000|2025-01-06 00:22:20|24303.75|24223.75|24311.38|24231.38|24311.42|24231.42|24303.75|24223.75|10
1736122950000|2025-01-06 00:22:30|24311.4|24231.4|24312.47|24232.47|24313.01|24233.01|24311.13|24231.13|10
1736122960000|2025-01-06 00:22:40|24312.97|24232.97|24315.61|24235.61|24315.61|24235.61|24312.97|24232.97|10
1736122970000|2025-01-06 00:22:50|24315.92|24235.92|24317.31|24237.31|24317.31|24237.31|24315.92|24235.92|10
1736122980000|2025-01-06 00:23:00|24317.78|24237.78|24319.64|24239.64|24319.64|24239.64|24317.78|24237.78|10
1736122990000|2025-01-06 00:23:10|24321.08|24241.08|24327.46|24247.46|24328.34|24248.34|24321.08|24241.08|10
1736123000000|2025-01-06 00:23:20|24326.74|24246.74|24323.67|24243.67|24326.74|24246.74|24323.67|24243.67|9
1736123010000|2025-01-06 00:23:30|24323.76|24243.76|24326.67|24246.67|24326.67|24246.67|24323.62|24243.62|9
1736123020000|2025-01-06 00:23:40|24326.62|24246.62|24326.26|24246.26|24326.62|24246.62|24325.88|24245.88|9
1736123030000|2025-01-06 00:23:50|24326.32|24246.32|24326.06|24246.06|24326.32|24246.32|24325.87|24245.87|10
1736123040000|2025-01-06 00:24:00|24325.56|24245.56|24326.61|24246.61|24326.71|24246.71|24325.56|24245.56|10
1736123050000|2025-01-06 00:24:10|24326.89|24246.89|24327.41|24247.41|24327.41|24247.41|24326.7|24246.7|10
1736123060000|2025-01-06 00:24:20|24326.81|24246.81|24326.3|24246.3|24327.13|24247.13|24326.3|24246.3|10
1736123070000|2025-01-06 00:24:30|24326.52|24246.52|24328.28|24248.28|24328.28|24248.28|24326.52|24246.52|10
1736123080000|2025-01-06 00:24:40|24329.11|24249.11|24336.16|24256.16|24336.16|24256.16|24329.11|24249.11|10
1736123090000|2025-01-06 00:24:50|24336.19|24256.19|24339.55|24259.55|24339.55|24259.55|24336.16|24256.16|10
1736123100000|2025-01-06 00:25:00|24339.69|24259.69|24343.73|24263.73|24343.73|24263.73|24339.69|24259.69|10
1736123110000|2025-01-06 00:25:10|24344.2|24264.2|24352.02|24272.02|24352.02|24272.02|24344.18|24264.18|10
1736123120000|2025-01-06 00:25:20|24354.65|24274.65|24365.27|24285.27|24365.27|24285.27|24354.65|24274.65|10
1736123130000|2025-01-06 00:25:30|24366.07|24286.07|24366.47|24286.47|24367.43|24287.43|24365.03|24285.03|10
1736123140000|2025-01-06 00:25:40|24365.62|24285.62|24365.08|24285.08|24365.64|24285.64|24364.32|24284.32|10
1736123150000|2025-01-06 00:25:50|24369.14|24289.14|24368.02|24288.02|24369.14|24289.14|24367.77|24287.77|10
1736123160000|2025-01-06 00:26:00|24368.05|24288.05|24364.39|24284.39|24368.42|24288.42|24364.39|24284.39|10
1736123170000|2025-01-06 00:26:10|24364.44|24284.44|24360.54|24280.54|24364.59|24284.59|24360.54|24280.54|10
1736123180000|2025-01-06 00:26:20|24360.33|24280.33|24357.49|24277.49|24360.33|24280.33|24357.49|24277.49|10
1736123190000|2025-01-06 00:26:30|24357.64|24277.64|24349.08|24269.08|24357.64|24277.64|24348.93|24268.93|10
1736123200000|2025-01-06 00:26:40|24348.81|24268.81|24344.8|24264.8|24348.98|24268.98|24344.8|24264.8|10
1736123210000|2025-01-06 00:26:50|24344.61|24264.61|24343.13|24263.13|24344.61|24264.61|24343.13|24263.13|10
1736123220000|2025-01-06 00:27:00|24343.38|24263.38|24343.21|24263.21|24343.5|24263.5|24341.92|24261.92|9
1736123230000|2025-01-06 00:27:10|24343.44|24263.44|24344.22|24264.22|24344.31|24264.31|24343.44|24263.44|10
1736123240000|2025-01-06 00:27:20|24343.87|24263.87|24342.12|24262.12|24344.02|24264.02|24342.12|24262.12|10
1736123250000|2025-01-06 00:27:30|24342.32|24262.32|24341.99|24261.99|24342.37|24262.37|24341.33|24261.33|10
1736123260000|2025-01-06 00:27:40|24342.21|24262.21|24344.73|24264.73|24344.73|24264.73|24342.21|24262.21|10
1736123270000|2025-01-06 00:27:50|24344.83|24264.83|24345.58|24265.58|24346.37|24266.37|24344.83|24264.83|10
1736123280000|2025-01-06 00:28:00|24345.34|24265.34|24340.25|24260.25|24345.34|24265.34|24340.25|24260.25|10
1736123290000|2025-01-06 00:28:10|24340.61|24260.61|24340.04|24260.04|24340.91|24260.91|24340.04|24260.04|10
1736123300000|2025-01-06 00:28:20|24339.87|24259.87|24339.9|24259.9|24339.9|24259.9|24339.24|24259.24|8
1736123310000|2025-01-06 00:28:30|24340.09|24260.09|24340.16|24260.16|24340.23|24260.23|24339.82|24259.82|10
1736123320000|2025-01-06 00:28:40|24339.36|24259.36|24339.49|24259.49|24340.22|24260.22|24338.41|24258.41|10
1736123330000|2025-01-06 00:28:50|24339.54|24259.54|24339.69|24259.69|24339.69|24259.69|24339.07|24259.07|9
1736123340000|2025-01-06 00:29:00|24339.89|24259.89|24340.79|24260.79|24340.79|24260.79|24339.84|24259.84|10
1736123350000|2025-01-06 00:29:10|24340.56|24260.56|24338.91|24258.91|24340.78|24260.78|24338.54|24258.54|8
1736123360000|2025-01-06 00:29:20|24336.84|24256.84|24335.64|24255.64|24336.84|24256.84|24334.12|24254.12|10
1736123370000|2025-01-06 00:29:30|24335.68|24255.68|24333.25|24253.25|24335.77|24255.77|24333.25|24253.25|10
1736123380000|2025-01-06 00:29:40|24332.63|24252.63|24330.87|24250.87|24332.63|24252.63|24330.8|24250.8|10
1736123390000|2025-01-06 00:29:50|24330.32|24250.32|24329.4|24249.4|24330.32|24250.32|24327.95|24247.95|10
1736123400000|2025-01-06 00:30:00|24329.58|24249.58|24323.79|24243.79|24329.58|24249.58|24323.79|24243.79|10
1736123410000|2025-01-06 00:30:10|24320.27|24240.27|24320.2|24240.2|24320.27|24240.27|24317.61|24237.61|10
1736123420000|2025-01-06 00:30:20|24320.75|24240.75|24318.65|24238.65|24320.75|24240.75|24318.65|24238.65|10
1736123430000|2025-01-06 00:30:30|24318.18|24238.18|24319.02|24239.02|24319.02|24239.02|24318.18|24238.18|10
1736123440000|2025-01-06 00:30:40|24319.27|24239.27|24320.26|24240.26|24321.1|24241.1|24319.27|24239.27|10
1736123450000|2025-01-06 00:30:50|24321.52|24241.52|24323.49|24243.49|24323.86|24243.86|24321.52|24241.52|10
1736123460000|2025-01-06 00:31:00|24323.9|24243.9|24323.39|24243.39|24324.83|24244.83|24323.39|24243.39|10
1736123470000|2025-01-06 00:31:10|24323.41|24243.41|24325.89|24245.89|24325.89|24245.89|24323.41|24243.41|10
1736123480000|2025-01-06 00:31:20|24326.1|24246.1|24327.47|24247.47|24328.54|24248.54|24325.94|24245.94|10
1736123490000|2025-01-06 00:31:30|24327.7|24247.7|24325.02|24245.02|24328.48|24248.48|24325.02|24245.02|9
1736123500000|2025-01-06 00:31:40|24324.39|24244.39|24321.05|24241.05|24324.39|24244.39|24321.05|24241.05|10
1736123510000|2025-01-06 00:31:50|24321.01|24241.01|24319.43|24239.43|24321.63|24241.63|24319.43|24239.43|10
1736123520000|2025-01-06 00:32:00|24319.27|24239.27|24316.78|24236.78|24319.46|24239.46|24316.78|24236.78|10
1736123530000|2025-01-06 00:32:10|24316.41|24236.41|24320.13|24240.13|24320.13|24240.13|24316.33|24236.33|10
1736123540000|2025-01-06 00:32:20|24321.11|24241.11|24319.02|24239.02|24321.69|24241.69|24318.75|24238.75|10
1736123550000|2025-01-06 00:32:30|24319.19|24239.19|24320.96|24240.96|24320.96|24240.96|24319.19|24239.19|10
1736123560000|2025-01-06 00:32:40|24321.2|24241.2|24320.13|24240.13|24322.53|24242.53|24320.01|24240.01|10
1736123570000|2025-01-06 00:32:50|24320.48|24240.48|24324.2|24244.2|24324.2|24244.2|24320.48|24240.48|9
1736123580000|2025-01-06 00:33:00|24324.19|24244.19|24318.92|24238.92|24324.2|24244.2|24318.92|24238.92|10
1736123590000|2025-01-06 00:33:10|24318.61|24238.61|24318.4|24238.4|24319.4|24239.4|24318.36|24238.36|10
1736123600000|2025-01-06 00:33:20|24318.23|24238.23|24313.62|24233.62|24318.23|24238.23|24313.62|24233.62|10
1736123610000|2025-01-06 00:33:30|24312.46|24232.46|24308.83|24228.83|24312.46|24232.46|24308.83|24228.83|10
1736123620000|2025-01-06 00:33:40|24308.84|24228.84|24303.9|24223.9|24309.06|24229.06|24303.9|24223.9|10
1736123630000|2025-01-06 00:33:50|24303.95|24223.95|24301.26|24221.26|24304.41|24224.41|24301.26|24221.26|10
1736123640000|2025-01-06 00:34:00|24300.05|24220.05|24297.43|24217.43|24300.26|24220.26|24295.88|24215.88|10
1736123650000|2025-01-06 00:34:10|24294.88|24214.88|24291.03|24211.03|24295.25|24215.25|24291.03|24211.03|10
1736123660000|2025-01-06 00:34:20|24288.65|24208.65|24284.94|24204.94|24288.65|24208.65|24284.44|24204.44|10
1736123670000|2025-01-06 00:34:30|24285.02|24205.02|24281.27|24201.27|24285.02|24205.02|24281.27|24201.27|10
1736123680000|2025-01-06 00:34:40|24280.86|24200.86|24280.3|24200.3|24282.5|24202.5|24280.3|24200.3|10
1736123690000|2025-01-06 00:34:50|24279.28|24199.28|24274.84|24194.84|24279.28|24199.28|24274.84|24194.84|10
1736123700000|2025-01-06 00:35:00|24275.16|24195.16|24267.33|24187.33|24275.16|24195.16|24267.33|24187.33|10
1736123710000|2025-01-06 00:35:10|24267.21|24187.21|24261.88|24181.88|24267.65|24187.65|24261.85|24181.85|10
1736123720000|2025-01-06 00:35:20|24261.01|24181.01|24258.1|24178.1|24262.51|24182.51|24258.1|24178.1|9
1736123730000|2025-01-06 00:35:30|24257.86|24177.86|24255.93|24175.93|24257.96|24177.96|24255.93|24175.93|10
1736123740000|2025-01-06 00:35:40|24253.93|24173.93|24251.63|24171.63|24254.16|24174.16|24251.63|24171.63|10
1736123750000|2025-01-06 00:35:50|24250.28|24170.28|24247.34|24167.34|24250.28|24170.28|24247.34|24167.34|10
1736123760000|2025-01-06 00:36:00|24246.69|24166.69|24248.13|24168.13|24248.13|24168.13|24244.76|24164.76|10
1736123770000|2025-01-06 00:36:10|24248.84|24168.84|24252.67|24172.67|24252.95|24172.95|24248.84|24168.84|10
1736123780000|2025-01-06 00:36:20|24252.35|24172.35|24255.22|24175.22|24255.27|24175.27|24252.34|24172.34|10
1736123790000|2025-01-06 00:36:30|24256.3|24176.3|24255.2|24175.2|24257.04|24177.04|24255.2|24175.2|10
1736123800000|2025-01-06 00:36:40|24255.13|24175.13|24251.93|24171.93|24255.13|24175.13|24251.74|24171.74|10
1736123810000|2025-01-06 00:36:50|24251.62|24171.62|24253.39|24173.39|24253.94|24173.94|24251.58|24171.58|10
1736123820000|2025-01-06 00:37:00|24253.44|24173.44|24255.41|24175.41|24255.45|24175.45|24252.81|24172.81|10
1736123830000|2025-01-06 00:37:10|24255.44|24175.44|24252.25|24172.25|24255.44|24175.44|24252.25|24172.25|10
1736123840000|2025-01-06 00:37:20|24250.84|24170.84|24249.95|24169.95|24250.84|24170.84|24249.36|24169.36|10
1736123850000|2025-01-06 00:37:30|24250.04|24170.04|24249.91|24169.91|24250.04|24170.04|24249.23|24169.23|10
1736123860000|2025-01-06 00:37:40|24249.4|24169.4|24248.48|24168.48|24249.59|24169.59|24247.61|24167.61|10
1736123870000|2025-01-06 00:37:50|24249.52|24169.52|24250|24170|24250.89|24170.89|24249.52|24169.52|10
1736123880000|2025-01-06 00:38:00|24249.63|24169.63|24254.95|24174.95|24254.95|24174.95|24249.63|24169.63|10
1736123890000|2025-01-06 00:38:10|24255.31|24175.31|24255.55|24175.55|24256.79|24176.79|24255.31|24175.31|10
1736123900000|2025-01-06 00:38:20|24255.41|24175.41|24257.7|24177.7|24257.71|24177.71|24255.41|24175.41|10
1736123910000|2025-01-06 00:38:30|24259.02|24179.02|24256.77|24176.77|24259.02|24179.02|24256.77|24176.77|9
1736123920000|2025-01-06 00:38:40|24256.83|24176.83|24254.2|24174.2|24256.83|24176.83|24254.2|24174.2|10
1736123930000|2025-01-06 00:38:50|24253.81|24173.81|24251.49|24171.49|24253.82|24173.82|24251.49|24171.49|10
1736123940000|2025-01-06 00:39:00|24251.62|24171.62|24248.71|24168.71|24251.66|24171.66|24248.71|24168.71|10
1736123950000|2025-01-06 00:39:10|24248.64|24168.64|24254.03|24174.03|24254.03|24174.03|24248.64|24168.64|10
1736123960000|2025-01-06 00:39:20|24254.13|24174.13|24257.33|24177.33|24257.33|24177.33|24254.13|24174.13|10
1736123970000|2025-01-06 00:39:30|24257.72|24177.72|24260.17|24180.17|24260.17|24180.17|24257.72|24177.72|10
1736123980000|2025-01-06 00:39:40|24261.31|24181.31|24265.56|24185.56|24265.71|24185.71|24261.31|24181.31|10
1736123990000|2025-01-06 00:39:50|24265.59|24185.59|24266.83|24186.83|24266.83|24186.83|24265.52|24185.52|9
1736124000000|2025-01-06 00:40:00|24266.85|24186.85|24265.37|24185.37|24267.17|24187.17|24265.37|24185.37|10
1736124010000|2025-01-06 00:40:10|24264.81|24184.81|24263.58|24183.58|24264.94|24184.94|24262.46|24182.46|10
1736124020000|2025-01-06 00:40:20|24263.33|24183.33|24265.54|24185.54|24265.61|24185.61|24263.33|24183.33|10
1736124030000|2025-01-06 00:40:30|24265.05|24185.05|24262.62|24182.62|24265.05|24185.05|24262.62|24182.62|9
1736124040000|2025-01-06 00:40:40|24262.24|24182.24|24260.2|24180.2|24262.24|24182.24|24260.2|24180.2|9
1736124050000|2025-01-06 00:40:50|24259.85|24179.85|24258.74|24178.74|24259.85|24179.85|24258.74|24178.74|10
1736124060000|2025-01-06 00:41:00|24258.79|24178.79|24259.61|24179.61|24259.91|24179.91|24258.79|24178.79|10
1736124070000|2025-01-06 00:41:10|24259.23|24179.23|24255.59|24175.59|24259.34|24179.34|24255.59|24175.59|10
1736124080000|2025-01-06 00:41:20|24256.26|24176.26|24256.62|24176.62|24256.62|24176.62|24255.74|24175.74|10
1736124090000|2025-01-06 00:41:30|24256.59|24176.59|24255.68|24175.68|24257.37|24177.37|24255.68|24175.68|10
1736124100000|2025-01-06 00:41:40|24255.5|24175.5|24255.37|24175.37|24255.5|24175.5|24255.32|24175.32|10
1736124110000|2025-01-06 00:41:50|24255.14|24175.14|24253.52|24173.52|24255.14|24175.14|24253.52|24173.52|10
1736124120000|2025-01-06 00:42:00|24253.59|24173.59|24254.66|24174.66|24254.66|24174.66|24253.49|24173.49|10
1736124130000|2025-01-06 00:42:10|24254.96|24174.96|24257.3|24177.3|24257.59|24177.59|24254.96|24174.96|10
1736124140000|2025-01-06 00:42:20|24257.61|24177.61|24253.52|24173.52|24257.61|24177.61|24253.52|24173.52|10
1736124150000|2025-01-06 00:42:30|24253.83|24173.83|24251.49|24171.49|24253.83|24173.83|24251.49|24171.49|10
1736124160000|2025-01-06 00:42:40|24250.95|24170.95|24250.55|24170.55|24251.47|24171.47|24250.09|24170.09|9
1736124170000|2025-01-06 00:42:50|24250.57|24170.57|24249.84|24169.84|24250.95|24170.95|24249.63|24169.63|10
1736124180000|2025-01-06 00:43:00|24250.56|24170.56|24249.84|24169.84|24250.56|24170.56|24249.78|24169.78|9
1736124190000|2025-01-06 00:43:10|24248.83|24168.83|24249.74|24169.74|24249.83|24169.83|24248.25|24168.25|9
1736124200000|2025-01-06 00:43:20|24250.16|24170.16|24249.32|24169.32|24250.46|24170.46|24249.32|24169.32|10
1736124210000|2025-01-06 00:43:30|24248.77|24168.77|24246.53|24166.53|24248.77|24168.77|24245.98|24165.98|10
1736124220000|2025-01-06 00:43:40|24247.35|24167.35|24249.54|24169.54|24249.54|24169.54|24247.35|24167.35|10
1736124230000|2025-01-06 00:43:50|24250.42|24170.42|24251.29|24171.29|24251.69|24171.69|24250.42|24170.42|9
1736124240000|2025-01-06 00:44:00|24251.19|24171.19|24251.62|24171.62|24251.62|24171.62|24250.39|24170.39|10
1736124250000|2025-01-06 00:44:10|24251.73|24171.73|24256.76|24176.76|24256.76|24176.76|24251.73|24171.73|10
1736124260000|2025-01-06 00:44:20|24257.3|24177.3|24261.43|24181.43|24261.43|24181.43|24256.87|24176.87|10
1736124270000|2025-01-06 00:44:30|24261.67|24181.67|24264.01|24184.01|24264.01|24184.01|24261.42|24181.42|10
1736124280000|2025-01-06 00:44:40|24265.51|24185.51|24266.24|24186.24|24267.47|24187.47|24265.51|24185.51|10
1736124290000|2025-01-06 00:44:50|24265.76|24185.76|24265.11|24185.11|24266.62|24186.62|24265.11|24185.11|10
1736124300000|2025-01-06 00:45:00|24265.16|24185.16|24263.6|24183.6|24265.45|24185.45|24263.22|24183.22|9
1736124310000|2025-01-06 00:45:10|24263.39|24183.39|24262.59|24182.59|24264.5|24184.5|24262.59|24182.59|9
1736124320000|2025-01-06 00:45:20|24262.42|24182.42|24264.61|24184.61|24264.61|24184.61|24262.42|24182.42|10
1736124330000|2025-01-06 00:45:30|24264.52|24184.52|24263.82|24183.82|24264.66|24184.66|24263.7|24183.7|10
1736124340000|2025-01-06 00:45:40|24264.17|24184.17|24269.14|24189.14|24269.14|24189.14|24262.34|24182.34|10
1736124350000|2025-01-06 00:45:50|24268.96|24188.96|24267.05|24187.05|24271.31|24191.31|24266.76|24186.76|10
1736124360000|2025-01-06 00:46:00|24266.85|24186.85|24269.52|24189.52|24269.92|24189.92|24266.85|24186.85|10
1736124370000|2025-01-06 00:46:10|24269.54|24189.54|24268.4|24188.4|24270.38|24190.38|24268.4|24188.4|9
1736124380000|2025-01-06 00:46:20|24268.42|24188.42|24267.54|24187.54|24268.7|24188.7|24267.54|24187.54|9
1736124390000|2025-01-06 00:46:30|24265.81|24185.81|24266.74|24186.74|24266.74|24186.74|24265.4|24185.4|9
1736124400000|2025-01-06 00:46:40|24267|24187|24266.61|24186.61|24267.27|24187.27|24266.2|24186.2|10
1736124410000|2025-01-06 00:46:50|24266.6|24186.6|24266.62|24186.62|24267.11|24187.11|24266.6|24186.6|9
1736124420000|2025-01-06 00:47:00|24266.81|24186.81|24263.7|24183.7|24266.81|24186.81|24263.7|24183.7|9
1736124430000|2025-01-06 00:47:10|24263.83|24183.83|24261.71|24181.71|24263.83|24183.83|24261.71|24181.71|10
1736124440000|2025-01-06 00:47:20|24261.95|24181.95|24266|24186|24266|24186|24261.95|24181.95|10
1736124450000|2025-01-06 00:47:30|24269.37|24189.37|24270.14|24190.14|24270.54|24190.54|24269.37|24189.37|10
1736124460000|2025-01-06 00:47:40|24270.27|24190.27|24271.39|24191.39|24271.61|24191.61|24270.27|24190.27|10
1736124470000|2025-01-06 00:47:50|24270.72|24190.72|24270.55|24190.55|24270.73|24190.73|24270.25|24190.25|10
1736124480000|2025-01-06 00:48:00|24270.39|24190.39|24271.43|24191.43|24272.05|24192.05|24270.39|24190.39|10
1736124490000|2025-01-06 00:48:10|24271.56|24191.56|24271.15|24191.15|24272.21|24192.21|24271.12|24191.12|10
1736124500000|2025-01-06 00:48:20|24270.76|24190.76|24272.65|24192.65|24272.65|24192.65|24270.34|24190.34|10
1736124510000|2025-01-06 00:48:30|24272.37|24192.37|24273|24193|24273.17|24193.17|24272.37|24192.37|10
1736124520000|2025-01-06 00:48:40|24272.76|24192.76|24272.56|24192.56|24273.58|24193.58|24272.56|24192.56|8
1736124530000|2025-01-06 00:48:50|24272.49|24192.49|24270.92|24190.92|24272.49|24192.49|24270.92|24190.92|10
1736124540000|2025-01-06 00:49:00|24270.67|24190.67|24267.66|24187.66|24270.67|24190.67|24267.66|24187.66|10
1736124550000|2025-01-06 00:49:10|24267.47|24187.47|24268.19|24188.19|24268.67|24188.67|24267.47|24187.47|10
1736124560000|2025-01-06 00:49:20|24268.05|24188.05|24268.11|24188.11|24268.36|24188.36|24267.78|24187.78|9
1736124570000|2025-01-06 00:49:30|24268.22|24188.22|24268.04|24188.04|24268.68|24188.68|24267.59|24187.59|10
1736124580000|2025-01-06 00:49:40|24268.03|24188.03|24266.47|24186.47|24268.03|24188.03|24266.47|24186.47|9
1736124590000|2025-01-06 00:49:50|24266.28|24186.28|24265.1|24185.1|24266.28|24186.28|24265.1|24185.1|10
1736124600000|2025-01-06 00:50:00|24263.96|24183.96|24261.19|24181.19|24263.96|24183.96|24261.19|24181.19|10
1736124610000|2025-01-06 00:50:10|24261|24181|24261.53|24181.53|24261.53|24181.53|24260.97|24180.97|10
1736124620000|2025-01-06 00:50:20|24261.2|24181.2|24255.03|24175.03|24261.2|24181.2|24255.03|24175.03|10
1736124630000|2025-01-06 00:50:30|24255.02|24175.02|24249.37|24169.37|24255.02|24175.02|24249.37|24169.37|10
1736124640000|2025-01-06 00:50:40|24248.16|24168.16|24238.62|24158.62|24248.16|24168.16|24238.62|24158.62|10
1736124650000|2025-01-06 00:50:50|24238.95|24158.95|24237.59|24157.59|24239.9|24159.9|24237.59|24157.59|10
1736124660000|2025-01-06 00:51:00|24237.67|24157.67|24233.87|24153.87|24237.67|24157.67|24233.87|24153.87|10
1736124670000|2025-01-06 00:51:10|24233.59|24153.59|24234.72|24154.72|24234.72|24154.72|24232.73|24152.73|10
1736124680000|2025-01-06 00:51:20|24234.95|24154.95|24232.35|24152.35|24234.95|24154.95|24232.35|24152.35|10
1736124690000|2025-01-06 00:51:30|24232.27|24152.27|24225.3|24145.3|24232.27|24152.27|24225.06|24145.06|10
1736124700000|2025-01-06 00:51:40|24225.32|24145.32|24216.75|24136.75|24225.32|24145.32|24216.75|24136.75|10
1736124710000|2025-01-06 00:51:50|24216.16|24136.16|24217.24|24137.24|24219.24|24139.24|24215.59|24135.59|10
1736124720000|2025-01-06 00:52:00|24217.09|24137.09|24217.86|24137.86|24217.86|24137.86|24216.44|24136.44|10
1736124730000|2025-01-06 00:52:10|24217.78|24137.78|24219.26|24139.26|24219.26|24139.26|24216.87|24136.87|10
1736124740000|2025-01-06 00:52:20|24219.69|24139.69|24215.78|24135.78|24219.83|24139.83|24215.78|24135.78|10
1736124750000|2025-01-06 00:52:30|24213.56|24133.56|24210.34|24130.34|24213.56|24133.56|24209.46|24129.46|9
1736124760000|2025-01-06 00:52:40|24210.69|24130.69|24207.79|24127.79|24210.69|24130.69|24207.78|24127.78|10
1736124770000|2025-01-06 00:52:50|24208.35|24128.35|24201.82|24121.82|24208.46|24128.46|24201.55|24121.55|9
1736124780000|2025-01-06 00:53:00|24201.86|24121.86|24205.74|24125.74|24206.62|24126.62|24201.86|24121.86|10
1736124790000|2025-01-06 00:53:10|24205.51|24125.51|24204.51|24124.51|24205.51|24125.51|24204.37|24124.37|9
1736124800000|2025-01-06 00:53:20|24204.14|24124.14|24203.26|24123.26|24204.35|24124.35|24203.12|24123.12|10
1736124810000|2025-01-06 00:53:30|24203.91|24123.91|24209.29|24129.29|24209.29|24129.29|24203.91|24123.91|10
1736124820000|2025-01-06 00:53:40|24209.77|24129.77|24208.33|24128.33|24210.52|24130.52|24208.31|24128.31|10
1736124830000|2025-01-06 00:53:50|24207.58|24127.58|24205.14|24125.14|24207.6|24127.6|24204.41|24124.41|10
1736124840000|2025-01-06 00:54:00|24205.29|24125.29|24207.35|24127.35|24207.49|24127.49|24205.29|24125.29|10
1736124850000|2025-01-06 00:54:10|24206.48|24126.48|24210.31|24130.31|24210.5|24130.5|24205.91|24125.91|9
1736124860000|2025-01-06 00:54:20|24210.45|24130.45|24209.93|24129.93|24210.5|24130.5|24209.93|24129.93|10
1736124870000|2025-01-06 00:54:30|24209.99|24129.99|24206.38|24126.38|24209.99|24129.99|24206.29|24126.29|10
1736124880000|2025-01-06 00:54:40|24206.26|24126.26|24205.22|24125.22|24206.62|24126.62|24205.22|24125.22|10
1736124890000|2025-01-06 00:54:50|24205.48|24125.48|24205.76|24125.76|24206|24126|24205.48|24125.48|8
1736124900000|2025-01-06 00:55:00|24205.52|24125.52|24207.09|24127.09|24207.09|24127.09|24204.58|24124.58|10
1736124910000|2025-01-06 00:55:10|24208.06|24128.06|24212.04|24132.04|24212.14|24132.14|24208.06|24128.06|10
1736124920000|2025-01-06 00:55:20|24211.24|24131.24|24209.99|24129.99|24211.25|24131.25|24209.99|24129.99|10
1736124930000|2025-01-06 00:55:30|24209.78|24129.78|24209.96|24129.96|24210|24130|24209.36|24129.36|9
1736124940000|2025-01-06 00:55:40|24209.86|24129.86|24206.73|24126.73|24209.86|24129.86|24206.73|24126.73|8
1736124950000|2025-01-06 00:55:50|24206.59|24126.59|24205.98|24125.98|24206.62|24126.62|24205.65|24125.65|10
1736124960000|2025-01-06 00:56:00|24205.71|24125.71|24203.91|24123.91|24205.88|24125.88|24203.89|24123.89|10
1736124970000|2025-01-06 00:56:10|24203.93|24123.93|24201.78|24121.78|24203.98|24123.98|24201.78|24121.78|10
1736124980000|2025-01-06 00:56:20|24201.65|24121.65|24201.15|24121.15|24201.72|24121.72|24201.15|24121.15|10
1736124990000|2025-01-06 00:56:30|24200.92|24120.92|24202.58|24122.58|24202.69|24122.69|24200.53|24120.53|10
1736125000000|2025-01-06 00:56:40|24202.81|24122.81|24204.02|24124.02|24204.35|24124.35|24202.81|24122.81|10
1736125010000|2025-01-06 00:56:50|24203.68|24123.68|24202.44|24122.44|24203.68|24123.68|24202.16|24122.16|10
1736125020000|2025-01-06 00:57:00|24202.54|24122.54|24201.87|24121.87|24202.86|24122.86|24201.87|24121.87|10
1736125030000|2025-01-06 00:57:10|24201.83|24121.83|24201.42|24121.42|24201.83|24121.83|24200.87|24120.87|10
1736125040000|2025-01-06 00:57:20|24201.25|24121.25|24197.48|24117.48|24201.51|24121.51|24197.48|24117.48|10
1736125050000|2025-01-06 00:57:30|24196.96|24116.96|24197.34|24117.34|24197.61|24117.61|24196.46|24116.46|10
1736125060000|2025-01-06 00:57:40|24197.93|24117.93|24199.49|24119.49|24199.49|24119.49|24197.27|24117.27|10
1736125070000|2025-01-06 00:57:50|24199.57|24119.57|24201.19|24121.19|24201.23|24121.23|24199.57|24119.57|10
1736125080000|2025-01-06 00:58:00|24201.14|24121.14|24204.21|24124.21|24204.21|24124.21|24201.14|24121.14|10
1736125090000|2025-01-06 00:58:10|24204.76|24124.76|24206.13|24126.13|24206.13|24126.13|24204.03|24124.03|10
1736125100000|2025-01-06 00:58:20|24206.12|24126.12|24204.32|24124.32|24206.53|24126.53|24204.27|24124.27|10
1736125110000|2025-01-06 00:58:30|24204.35|24124.35|24203.48|24123.48|24204.45|24124.45|24203.48|24123.48|9
1736125120000|2025-01-06 00:58:40|24203.46|24123.46|24202.77|24122.77|24203.74|24123.74|24202.77|24122.77|10
1736125130000|2025-01-06 00:58:50|24202.47|24122.47|24201.06|24121.06|24202.47|24122.47|24201.01|24121.01|9
1736125140000|2025-01-06 00:59:00|24201.25|24121.25|24200.31|24120.31|24201.67|24121.67|24199.74|24119.74|10
1736125150000|2025-01-06 00:59:10|24200.64|24120.64|24199.9|24119.9|24200.64|24120.64|24199.89|24119.89|10
1736125160000|2025-01-06 00:59:20|24199.78|24119.78|24198.16|24118.16|24199.78|24119.78|24198.16|24118.16|10
1736125170000|2025-01-06 00:59:30|24198.66|24118.66|24198.25|24118.25|24198.81|24118.81|24198.2|24118.2|10
1736125180000|2025-01-06 00:59:40|24198.34|24118.34|24197.54|24117.54|24198.52|24118.52|24197.54|24117.54|9
1736125190000|2025-01-06 00:59:50|24197.58|24117.58|24197.8|24117.8|24198.09|24118.09|24197.58|24117.58|9
1736125200000|2025-01-06 01:00:00|24197.89|24117.89|24199.95|24119.95|24199.95|24119.95|24197.89|24117.89|10
1736125210000|2025-01-06 01:00:10|24199.37|24119.37|24202.03|24122.03|24202.03|24122.03|24198.91|24118.91|10
1736125220000|2025-01-06 01:00:20|24202.68|24122.68|24203.41|24123.41|24203.41|24123.41|24201.33|24121.33|10
1736125230000|2025-01-06 01:00:30|24202.85|24122.85|24199.88|24119.88|24202.85|24122.85|24199.88|24119.88|9
1736125240000|2025-01-06 01:00:40|24199.83|24119.83|24201.96|24121.96|24202.21|24122.21|24199.8|24119.8|10
1736125250000|2025-01-06 01:00:50|24202.29|24122.29|24203.35|24123.35|24203.47|24123.47|24202.29|24122.29|10
1736125260000|2025-01-06 01:01:00|24203.37|24123.37|24204.72|24124.72|24205.83|24125.83|24203.37|24123.37|10
1736125270000|2025-01-06 01:01:10|24204.58|24124.58|24202.77|24122.77|24204.58|24124.58|24202.77|24122.77|10
1736125280000|2025-01-06 01:01:20|24202.5|24122.5|24194.72|24114.72|24202.5|24122.5|24193.87|24113.87|10
1736125290000|2025-01-06 01:01:30|24194.65|24114.65|24193.59|24113.59|24194.65|24114.65|24193.59|24113.59|10
1736125300000|2025-01-06 01:01:40|24193.61|24113.61|24195.85|24115.85|24195.85|24115.85|24193.39|24113.39|10
1736125310000|2025-01-06 01:01:50|24196.02|24116.02|24192.54|24112.54|24196.02|24116.02|24191.77|24111.77|10
1736125320000|2025-01-06 01:02:00|24193.36|24113.36|24199.56|24119.56|24199.56|24119.56|24193.36|24113.36|10
1736125330000|2025-01-06 01:02:10|24200.14|24120.14|24200.65|24120.65|24201.41|24121.41|24200.14|24120.14|9
1736125340000|2025-01-06 01:02:20|24200.26|24120.26|24204.58|24124.58|24204.58|24124.58|24199.91|24119.91|10
1736125350000|2025-01-06 01:02:30|24204.73|24124.73|24206.16|24126.16|24206.16|24126.16|24204.11|24124.11|10
1736125360000|2025-01-06 01:02:40|24205.72|24125.72|24199.44|24119.44|24205.72|24125.72|24199.44|24119.44|10
1736125370000|2025-01-06 01:02:50|24199.57|24119.57|24201.93|24121.93|24202.58|24122.58|24199.35|24119.35|10
1736125380000|2025-01-06 01:03:00|24202.86|24122.86|24206.21|24126.21|24206.21|24126.21|24202.86|24122.86|10
1736125390000|2025-01-06 01:03:10|24205.96|24125.96|24207.73|24127.73|24207.73|24127.73|24205.96|24125.96|10
1736125400000|2025-01-06 01:03:20|24207.67|24127.67|24207.73|24127.73|24208.57|24128.57|24207.19|24127.19|10
1736125410000|2025-01-06 01:03:30|24207.09|24127.09|24208.23|24128.23|24208.8|24128.8|24207.09|24127.09|10
1736125420000|2025-01-06 01:03:40|24208.06|24128.06|24209.78|24129.78|24210.94|24130.94|24208.06|24128.06|10
1736125430000|2025-01-06 01:03:50|24209.4|24129.4|24203.64|24123.64|24210.12|24130.12|24203.64|24123.64|10
1736125440000|2025-01-06 01:04:00|24203.72|24123.72|24199.36|24119.36|24203.72|24123.72|24199.36|24119.36|10
1736125450000|2025-01-06 01:04:10|24199.29|24119.29|24202.98|24122.98|24202.98|24122.98|24198.88|24118.88|9
1736125460000|2025-01-06 01:04:20|24204.44|24124.44|24204.1|24124.1|24204.49|24124.49|24202.97|24122.97|10
1736125470000|2025-01-06 01:04:30|24204.07|24124.07|24203.22|24123.22|24204.72|24124.72|24203.22|24123.22|10
1736125480000|2025-01-06 01:04:40|24202.15|24122.15|24201.34|24121.34|24202.15|24122.15|24201.2|24121.2|10
1736125490000|2025-01-06 01:04:50|24200.9|24120.9|24204.56|24124.56|24204.56|24124.56|24200.83|24120.83|10
1736125500000|2025-01-06 01:05:00|24205.01|24125.01|24206.6|24126.6|24206.67|24126.67|24205.01|24125.01|10
1736125510000|2025-01-06 01:05:10|24206.91|24126.91|24208.3|24128.3|24208.34|24128.34|24206.91|24126.91|9
1736125520000|2025-01-06 01:05:20|24208.05|24128.05|24214.84|24134.84|24214.84|24134.84|24207.9|24127.9|10
1736125530000|2025-01-06 01:05:30|24216.95|24136.95|24220.28|24140.28|24220.28|24140.28|24216.53|24136.53|10
1736125540000|2025-01-06 01:05:40|24219.93|24139.93|24218.82|24138.82|24219.93|24139.93|24217.39|24137.39|10
1736125550000|2025-01-06 01:05:50|24219.69|24139.69|24219.58|24139.58|24220.61|24140.61|24219.57|24139.57|10
1736125560000|2025-01-06 01:06:00|24219.18|24139.18|24218.61|24138.61|24219.83|24139.83|24218.01|24138.01|10
1736125570000|2025-01-06 01:06:10|24218.68|24138.68|24218.91|24138.91|24218.97|24138.97|24218.3|24138.3|10
1736125580000|2025-01-06 01:06:20|24218.61|24138.61|24216.36|24136.36|24218.61|24138.61|24216.36|24136.36|10
1736125590000|2025-01-06 01:06:30|24215.32|24135.32|24213.01|24133.01|24215.6|24135.6|24213.01|24133.01|10
1736125600000|2025-01-06 01:06:40|24212.62|24132.62|24208.54|24128.54|24212.62|24132.62|24208.54|24128.54|10
1736125610000|2025-01-06 01:06:50|24207.2|24127.2|24204.91|24124.91|24207.2|24127.2|24204.69|24124.69|9
1736125620000|2025-01-06 01:07:00|24205|24125|24205.27|24125.27|24205.93|24125.93|24204.65|24124.65|10
1736125630000|2025-01-06 01:07:10|24205.16|24125.16|24204.91|24124.91|24205.43|24125.43|24204.91|24124.91|9
1736125640000|2025-01-06 01:07:20|24204.99|24124.99|24201.11|24121.11|24205.15|24125.15|24201.11|24121.11|10
1736125650000|2025-01-06 01:07:30|24200.56|24120.56|24197.82|24117.82|24201.05|24121.05|24197.82|24117.82|10
1736125660000|2025-01-06 01:07:40|24197.96|24117.96|24196.47|24116.47|24197.96|24117.96|24196.18|24116.18|10
1736125670000|2025-01-06 01:07:50|24196.39|24116.39|24196.37|24116.37|24196.52|24116.52|24196.18|24116.18|9
1736125680000|2025-01-06 01:08:00|24196.5|24116.5|24197.32|24117.32|24197.54|24117.54|24195.8|24115.8|10
1736125690000|2025-01-06 01:08:10|24197.21|24117.21|24187.86|24107.86|24197.21|24117.21|24187.86|24107.86|10
1736125700000|2025-01-06 01:08:20|24186.95|24106.95|24181.31|24101.31|24186.95|24106.95|24181.31|24101.31|9
1736125710000|2025-01-06 01:08:30|24178.54|24098.54|24176.43|24096.43|24178.54|24098.54|24176.29|24096.29|10
1736125720000|2025-01-06 01:08:40|24177.49|24097.49|24177.57|24097.57|24178.49|24098.49|24176.84|24096.84|9
1736125730000|2025-01-06 01:08:50|24177.21|24097.21|24171.57|24091.57|24177.21|24097.21|24171.21|24091.21|10
1736125740000|2025-01-06 01:09:00|24171.53|24091.53|24171.5|24091.5|24171.55|24091.55|24171.24|24091.24|10
1736125750000|2025-01-06 01:09:10|24171.47|24091.47|24175.58|24095.58|24175.58|24095.58|24171.47|24091.47|10
1736125760000|2025-01-06 01:09:20|24175.62|24095.62|24177.07|24097.07|24177.49|24097.49|24175.62|24095.62|10
1736125770000|2025-01-06 01:09:30|24178.98|24098.98|24177.97|24097.97|24179.14|24099.14|24177.97|24097.97|10
1736125780000|2025-01-06 01:09:40|24178.17|24098.17|24178.78|24098.78|24178.78|24098.78|24178.17|24098.17|10
1736125790000|2025-01-06 01:09:50|24178.45|24098.45|24177.28|24097.28|24178.45|24098.45|24177.03|24097.03|10
1736125800000|2025-01-06 01:10:00|24177.12|24097.12|24177.45|24097.45|24178.19|24098.19|24176.26|24096.26|10
1736125810000|2025-01-06 01:10:10|24177.21|24097.21|24176.23|24096.23|24177.63|24097.63|24176.23|24096.23|10
1736125820000|2025-01-06 01:10:20|24176.17|24096.17|24171.54|24091.54|24176.17|24096.17|24170.79|24090.79|10
1736125830000|2025-01-06 01:10:30|24171.53|24091.53|24173.53|24093.53|24173.53|24093.53|24171.53|24091.53|10
1736125840000|2025-01-06 01:10:40|24173.3|24093.3|24172.92|24092.92|24173.3|24093.3|24172.86|24092.86|9
1736125850000|2025-01-06 01:10:50|24172.45|24092.45|24170.6|24090.6|24172.82|24092.82|24170.6|24090.6|9
1736125860000|2025-01-06 01:11:00|24170.67|24090.67|24164.23|24084.23|24170.67|24090.67|24164.23|24084.23|10
1736125870000|2025-01-06 01:11:10|24163.98|24083.98|24160.1|24080.1|24163.98|24083.98|24158.89|24078.89|10
1736125880000|2025-01-06 01:11:20|24160.04|24080.04|24161.77|24081.77|24161.99|24081.99|24160.04|24080.04|10
1736125890000|2025-01-06 01:11:30|24161.58|24081.58|24162.28|24082.28|24162.79|24082.79|24161.52|24081.52|10
1736125900000|2025-01-06 01:11:40|24159.76|24079.76|24155.28|24075.28|24159.76|24079.76|24155.28|24075.28|10
1736125910000|2025-01-06 01:11:50|24155.49|24075.49|24155.71|24075.71|24155.71|24075.71|24154.57|24074.57|9
1736125920000|2025-01-06 01:12:00|24155.84|24075.84|24154.59|24074.59|24155.84|24075.84|24151.41|24071.41|10
1736125930000|2025-01-06 01:12:10|24154.25|24074.25|24153.55|24073.55|24154.41|24074.41|24153.55|24073.55|10
1736125940000|2025-01-06 01:12:20|24153.81|24073.81|24152.86|24072.86|24154.5|24074.5|24152.86|24072.86|10
1736125950000|2025-01-06 01:12:30|24152.67|24072.67|24153.38|24073.38|24153.38|24073.38|24152.59|24072.59|10
1736125960000|2025-01-06 01:12:40|24153.41|24073.41|24150.45|24070.45|24153.57|24073.57|24150.45|24070.45|10
1736125970000|2025-01-06 01:12:50|24149.55|24069.55|24146.72|24066.72|24149.62|24069.62|24146.72|24066.72|10
1736125980000|2025-01-06 01:13:00|24146.41|24066.41|24145.34|24065.34|24146.64|24066.64|24145.21|24065.21|10
1736125990000|2025-01-06 01:13:10|24145.01|24065.01|24147.76|24067.76|24147.76|24067.76|24145.01|24065.01|10
1736126000000|2025-01-06 01:13:20|24148.47|24068.47|24145.6|24065.6|24148.47|24068.47|24145.6|24065.6|10
1736126010000|2025-01-06 01:13:30|24145.43|24065.43|24144.17|24064.17|24145.43|24065.43|24144.17|24064.17|10
1736126020000|2025-01-06 01:13:40|24143.75|24063.75|24145.36|24065.36|24145.36|24065.36|24143.75|24063.75|10
1736126030000|2025-01-06 01:13:50|24145.33|24065.33|24145.69|24065.69|24145.8|24065.8|24144.37|24064.37|8
1736126040000|2025-01-06 01:14:00|24145.5|24065.5|24148.57|24068.57|24148.57|24068.57|24144.9|24064.9|9
1736126050000|2025-01-06 01:14:10|24148.59|24068.59|24151.07|24071.07|24151.32|24071.32|24148.59|24068.59|10
1736126060000|2025-01-06 01:14:20|24150.61|24070.61|24149.21|24069.21|24150.61|24070.61|24149.21|24069.21|10
1736126070000|2025-01-06 01:14:30|24149.22|24069.22|24149.71|24069.71|24150|24070|24149.22|24069.22|10
1736126080000|2025-01-06 01:14:40|24150.11|24070.11|24148.75|24068.75|24150.11|24070.11|24148.75|24068.75|10
1736126090000|2025-01-06 01:14:50|24148.7|24068.7|24147.12|24067.12|24148.7|24068.7|24147.12|24067.12|9
1736126100000|2025-01-06 01:15:00|24147.13|24067.13|24144.49|24064.49|24147.13|24067.13|24144.49|24064.49|10
1736126110000|2025-01-06 01:15:10|24144.36|24064.36|24149.15|24069.15|24149.2|24069.2|24144.36|24064.36|10
1736126120000|2025-01-06 01:15:20|24148.13|24068.13|24147.45|24067.45|24148.13|24068.13|24146.94|24066.94|10
1736126130000|2025-01-06 01:15:30|24148.23|24068.23|24150.69|24070.69|24150.71|24070.71|24147.99|24067.99|10
1736126140000|2025-01-06 01:15:40|24150.8|24070.8|24150.99|24070.99|24152.42|24072.42|24150.8|24070.8|10
1736126150000|2025-01-06 01:15:50|24150.68|24070.68|24150.66|24070.66|24150.68|24070.68|24149.81|24069.81|10
1736126160000|2025-01-06 01:16:00|24150.43|24070.43|24156.12|24076.12|24156.12|24076.12|24150.31|24070.31|10
1736126170000|2025-01-06 01:16:10|24156.92|24076.92|24156.95|24076.95|24158.03|24078.03|24156.72|24076.72|10
1736126180000|2025-01-06 01:16:20|24156.75|24076.75|24160.68|24080.68|24160.68|24080.68|24156.73|24076.73|10
1736126190000|2025-01-06 01:16:30|24160.8|24080.8|24158.05|24078.05|24160.8|24080.8|24157.94|24077.94|9
1736126200000|2025-01-06 01:16:40|24158|24078|24157.25|24077.25|24158|24078|24156.63|24076.63|10
1736126210000|2025-01-06 01:16:50|24156.87|24076.87|24157.72|24077.72|24157.82|24077.82|24156.87|24076.87|10
1736126220000|2025-01-06 01:17:00|24157.69|24077.69|24157.5|24077.5|24157.89|24077.89|24156.95|24076.95|10
1736126230000|2025-01-06 01:17:10|24157.87|24077.87|24159.59|24079.59|24159.59|24079.59|24157.87|24077.87|10
1736126240000|2025-01-06 01:17:20|24160.1|24080.1|24159|24079|24160.52|24080.52|24159|24079|10
1736126250000|2025-01-06 01:17:30|24158.95|24078.95|24157.29|24077.29|24160.33|24080.33|24157.29|24077.29|10
1736126260000|2025-01-06 01:17:40|24157.01|24077.01|24155.06|24075.06|24157.32|24077.32|24154.07|24074.07|10
1736126270000|2025-01-06 01:17:50|24154.79|24074.79|24153.45|24073.45|24154.85|24074.85|24153.45|24073.45|10
1736126280000|2025-01-06 01:18:00|24153.16|24073.16|24155.15|24075.15|24155.15|24075.15|24152.65|24072.65|10
1736126290000|2025-01-06 01:18:10|24155.31|24075.31|24157.52|24077.52|24157.52|24077.52|24155.31|24075.31|10
1736126300000|2025-01-06 01:18:20|24157.87|24077.87|24158.55|24078.55|24158.74|24078.74|24157.87|24077.87|10
1736126310000|2025-01-06 01:18:30|24158.82|24078.82|24157.13|24077.13|24158.99|24078.99|24156.81|24076.81|10
1736126320000|2025-01-06 01:18:40|24157.39|24077.39|24156.53|24076.53|24158.5|24078.5|24156.53|24076.53|10
1736126330000|2025-01-06 01:18:50|24156.43|24076.43|24155.99|24075.99|24156.43|24076.43|24155.02|24075.02|10
1736126340000|2025-01-06 01:19:00|24155.85|24075.85|24157.3|24077.3|24157.34|24077.34|24155.85|24075.85|10
1736126350000|2025-01-06 01:19:10|24156.53|24076.53|24152.63|24072.63|24156.69|24076.69|24152.63|24072.63|10
1736126360000|2025-01-06 01:19:20|24152.28|24072.28|24151.26|24071.26|24152.48|24072.48|24151.26|24071.26|10
1736126370000|2025-01-06 01:19:30|24150.86|24070.86|24146.1|24066.1|24150.86|24070.86|24146.09|24066.09|10
1736126380000|2025-01-06 01:19:40|24145.64|24065.64|24141.2|24061.2|24145.64|24065.64|24141.2|24061.2|10
1736126390000|2025-01-06 01:19:50|24141.1|24061.1|24142.76|24062.76|24142.76|24062.76|24140.04|24060.04|9
1736126400000|2025-01-06 01:20:00|24142.75|24062.75|24140.82|24060.82|24142.75|24062.75|24140.82|24060.82|10
1736126410000|2025-01-06 01:20:10|24141.06|24061.06|24139.76|24059.76|24141.21|24061.21|24139.76|24059.76|10
1736126420000|2025-01-06 01:20:20|24137.95|24057.95|24136.61|24056.61|24138.05|24058.05|24136.61|24056.61|9
1736126430000|2025-01-06 01:20:30|24136.98|24056.98|24133.27|24053.27|24136.98|24056.98|24133.27|24053.27|10
1736126440000|2025-01-06 01:20:40|24133.01|24053.01|24127.1|24047.1|24133.01|24053.01|24127.1|24047.1|9
1736126450000|2025-01-06 01:20:50|24127.2|24047.2|24125.99|24045.99|24127.27|24047.27|24125.99|24045.99|10
1736126460000|2025-01-06 01:21:00|24125.9|24045.9|24125.88|24045.88|24127.06|24047.06|24125.29|24045.29|10
1736126470000|2025-01-06 01:21:10|24125.69|24045.69|24123.01|24043.01|24125.69|24045.69|24123.01|24043.01|10
1736126480000|2025-01-06 01:21:20|24123.09|24043.09|24123.21|24043.21|24124.47|24044.47|24122.28|24042.28|10
1736126490000|2025-01-06 01:21:30|24123.13|24043.13|24125.42|24045.42|24125.42|24045.42|24123.13|24043.13|10
1736126500000|2025-01-06 01:21:40|24125.43|24045.43|24125.69|24045.69|24125.7|24045.7|24124.97|24044.97|10
1736126510000|2025-01-06 01:21:50|24125.72|24045.72|24124.04|24044.04|24125.72|24045.72|24123.83|24043.83|10
1736126520000|2025-01-06 01:22:00|24124.01|24044.01|24123.02|24043.02|24124.01|24044.01|24121.55|24041.55|10
1736126530000|2025-01-06 01:22:10|24123.39|24043.39|24129.58|24049.58|24129.58|24049.58|24123.39|24043.39|10
1736126540000|2025-01-06 01:22:20|24129.92|24049.92|24133.19|24053.19|24133.19|24053.19|24129.92|24049.92|10
1736126550000|2025-01-06 01:22:30|24132.58|24052.58|24131.25|24051.25|24133.64|24053.64|24131.25|24051.25|10
1736126560000|2025-01-06 01:22:40|24131.39|24051.39|24129.25|24049.25|24132.25|24052.25|24129.25|24049.25|10
1736126570000|2025-01-06 01:22:50|24129.59|24049.59|24128.83|24048.83|24129.59|24049.59|24127.86|24047.86|10
1736126580000|2025-01-06 01:23:00|24128.88|24048.88|24126.61|24046.61|24128.88|24048.88|24126.61|24046.61|10
1736126590000|2025-01-06 01:23:10|24127.08|24047.08|24125.44|24045.44|24127.43|24047.43|24125.44|24045.44|10
1736126600000|2025-01-06 01:23:20|24125.55|24045.55|24125.85|24045.85|24126.8|24046.8|24125.55|24045.55|10
1736126610000|2025-01-06 01:23:30|24125.88|24045.88|24125.45|24045.45|24126.13|24046.13|24124.99|24044.99|10
1736126620000|2025-01-06 01:23:40|24125.51|24045.51|24128.09|24048.09|24128.09|24048.09|24125.51|24045.51|10
1736126630000|2025-01-06 01:23:50|24128.47|24048.47|24135.04|24055.04|24135.04|24055.04|24128.47|24048.47|10
1736126640000|2025-01-06 01:24:00|24134.91|24054.91|24135.1|24055.1|24135.4|24055.4|24134.84|24054.84|10
1736126650000|2025-01-06 01:24:10|24135.16|24055.16|24135.8|24055.8|24135.8|24055.8|24133.73|24053.73|10
1736126660000|2025-01-06 01:24:20|24134.84|24054.84|24133.72|24053.72|24135.21|24055.21|24133.72|24053.72|9
1736126670000|2025-01-06 01:24:30|24133.67|24053.67|24134.59|24054.59|24134.72|24054.72|24133.67|24053.67|9
1736126680000|2025-01-06 01:24:40|24135.02|24055.02|24132.73|24052.73|24135.21|24055.21|24132.62|24052.62|10
1736126690000|2025-01-06 01:24:50|24132.54|24052.54|24136.64|24056.64|24136.64|24056.64|24132.54|24052.54|10
1736126700000|2025-01-06 01:25:00|24136.56|24056.56|24142.45|24062.45|24142.45|24062.45|24136.54|24056.54|10
1736126710000|2025-01-06 01:25:10|24141.93|24061.93|24145.6|24065.6|24145.6|24065.6|24141.68|24061.68|10
1736126720000|2025-01-06 01:25:20|24145.62|24065.62|24144.24|24064.24|24145.62|24065.62|24143.83|24063.83|10
1736126730000|2025-01-06 01:25:30|24143.77|24063.77|24142.79|24062.79|24144.09|24064.09|24142.79|24062.79|10
1736126740000|2025-01-06 01:25:40|24142.76|24062.76|24141.87|24061.87|24142.93|24062.93|24141.43|24061.43|10
1736126750000|2025-01-06 01:25:50|24141.95|24061.95|24143.2|24063.2|24143.53|24063.53|24141.95|24061.95|10
1736126760000|2025-01-06 01:26:00|24142.21|24062.21|24154.43|24074.43|24155.37|24075.37|24142.21|24062.21|10
1736126770000|2025-01-06 01:26:10|24154.63|24074.63|24154.58|24074.58|24154.9|24074.9|24154.18|24074.18|10
1736126780000|2025-01-06 01:26:20|24154.52|24074.52|24155.03|24075.03|24155.03|24075.03|24154.37|24074.37|10
1736126790000|2025-01-06 01:26:30|24154.43|24074.43|24152.18|24072.18|24154.43|24074.43|24152.18|24072.18|10
1736126800000|2025-01-06 01:26:40|24152.36|24072.36|24150.89|24070.89|24152.36|24072.36|24150.69|24070.69|10
1736126810000|2025-01-06 01:26:50|24150.91|24070.91|24151.22|24071.22|24152.34|24072.34|24150.91|24070.91|10
1736126820000|2025-01-06 01:27:00|24151.34|24071.34|24150.16|24070.16|24151.34|24071.34|24150.16|24070.16|10
1736126830000|2025-01-06 01:27:10|24150.15|24070.15|24150.12|24070.12|24150.15|24070.15|24149.54|24069.54|10
1736126840000|2025-01-06 01:27:20|24150.51|24070.51|24153.22|24073.22|24153.22|24073.22|24150.51|24070.51|10
1736126850000|2025-01-06 01:27:30|24153.53|24073.53|24155.29|24075.29|24155.29|24075.29|24153.26|24073.26|10
1736126860000|2025-01-06 01:27:40|24156.09|24076.09|24156.31|24076.31|24156.75|24076.75|24156.09|24076.09|10
1736126870000|2025-01-06 01:27:50|24156.34|24076.34|24156.85|24076.85|24157|24077|24156.34|24076.34|9
1736126880000|2025-01-06 01:28:00|24156.87|24076.87|24159.2|24079.2|24159.2|24079.2|24156.87|24076.87|10
1736126890000|2025-01-06 01:28:10|24160.47|24080.47|24162|24082|24162|24082|24158.84|24078.84|10
1736126900000|2025-01-06 01:28:20|24162.02|24082.02|24164.21|24084.21|24164.38|24084.38|24162.02|24082.02|10
1736126910000|2025-01-06 01:28:30|24164.11|24084.11|24164.23|24084.23|24164.8|24084.8|24163.58|24083.58|10
1736126920000|2025-01-06 01:28:40|24164.26|24084.26|24164.92|24084.92|24164.92|24084.92|24163.16|24083.16|10
1736126930000|2025-01-06 01:28:50|24165.14|24085.14|24166.54|24086.54|24166.65|24086.65|24165.14|24085.14|9
1736126940000|2025-01-06 01:29:00|24166.05|24086.05|24165.49|24085.49|24166.51|24086.51|24165.49|24085.49|10
1736126950000|2025-01-06 01:29:10|24165.76|24085.76|24166.56|24086.56|24166.62|24086.62|24165.76|24085.76|10
1736126960000|2025-01-06 01:29:20|24166.53|24086.53|24167.45|24087.45|24168.5|24088.5|24166.53|24086.53|9
1736126970000|2025-01-06 01:29:30|24167.49|24087.49|24168.77|24088.77|24168.87|24088.87|24167.49|24087.49|10
1736126980000|2025-01-06 01:29:40|24168.5|24088.5|24168.87|24088.87|24168.92|24088.92|24167.79|24087.79|10
1736126990000|2025-01-06 01:29:50|24168.01|24088.01|24168.73|24088.73|24168.93|24088.93|24168.01|24088.01|10
1736127000000|2025-01-06 01:30:00|24168.66|24088.66|24168.06|24088.06|24169|24089|24167.79|24087.79|10
1736127010000|2025-01-06 01:30:10|24167.95|24087.95|24173.08|24093.08|24173.08|24093.08|24167.72|24087.72|10
1736127020000|2025-01-06 01:30:20|24173.9|24093.9|24180.76|24100.76|24180.76|24100.76|24173.9|24093.9|10
1736127030000|2025-01-06 01:30:30|24180.14|24100.14|24182.18|24102.18|24182.32|24102.32|24180.14|24100.14|10
1736127040000|2025-01-06 01:30:40|24182.37|24102.37|24183.48|24103.48|24183.48|24103.48|24182.22|24102.22|9
1736127050000|2025-01-06 01:30:50|24183.41|24103.41|24189.21|24109.21|24189.21|24109.21|24183.41|24103.41|10
1736127060000|2025-01-06 01:31:00|24189.67|24109.67|24192.48|24112.48|24192.48|24112.48|24189.67|24109.67|10
1736127070000|2025-01-06 01:31:10|24192.37|24112.37|24200.57|24120.57|24200.57|24120.57|24192.37|24112.37|10
1736127080000|2025-01-06 01:31:20|24201.34|24121.34|24197.24|24117.24|24201.34|24121.34|24197.24|24117.24|10
1736127090000|2025-01-06 01:31:30|24197.32|24117.32|24198.88|24118.88|24199.43|24119.43|24197.32|24117.32|10
1736127100000|2025-01-06 01:31:40|24199.23|24119.23|24198.73|24118.73|24199.79|24119.79|24198.51|24118.51|10
1736127110000|2025-01-06 01:31:50|24198.58|24118.58|24197.65|24117.65|24198.58|24118.58|24197.55|24117.55|10
1736127120000|2025-01-06 01:32:00|24197.4|24117.4|24198.72|24118.72|24199.09|24119.09|24197.4|24117.4|10
1736127130000|2025-01-06 01:32:10|24198.64|24118.64|24198.93|24118.93|24198.93|24118.93|24198.52|24118.52|10
1736127140000|2025-01-06 01:32:20|24198.85|24118.85|24199.66|24119.66|24199.68|24119.68|24198.4|24118.4|10
1736127150000|2025-01-06 01:32:30|24199.7|24119.7|24197.3|24117.3|24200.29|24120.29|24197.3|24117.3|10
1736127160000|2025-01-06 01:32:40|24199.16|24119.16|24199.35|24119.35|24199.54|24119.54|24199.16|24119.16|9
1736127170000|2025-01-06 01:32:50|24199|24119|24194.91|24114.91|24199|24119|24194.91|24114.91|10
1736127180000|2025-01-06 01:33:00|24194.88|24114.88|24195.22|24115.22|24195.25|24115.25|24194.88|24114.88|10
1736127190000|2025-01-06 01:33:10|24195.58|24115.58|24197.29|24117.29|24197.29|24117.29|24195.58|24115.58|10
1736127200000|2025-01-06 01:33:20|24196.94|24116.94|24196.92|24116.92|24197.23|24117.23|24196.79|24116.79|10
1736127210000|2025-01-06 01:33:30|24197.09|24117.09|24196.08|24116.08|24197.29|24117.29|24195.97|24115.97|10
1736127220000|2025-01-06 01:33:40|24195.89|24115.89|24192.8|24112.8|24195.89|24115.89|24192.8|24112.8|10
1736127230000|2025-01-06 01:33:50|24192.7|24112.7|24191.38|24111.38|24192.7|24112.7|24190.9|24110.9|9
1736127240000|2025-01-06 01:34:00|24191.2|24111.2|24191.81|24111.81|24191.81|24111.81|24190.99|24110.99|10
1736127250000|2025-01-06 01:34:10|24192.1|24112.1|24192.45|24112.45|24192.45|24112.45|24191.37|24111.37|10
1736127260000|2025-01-06 01:34:20|24192.36|24112.36|24192.48|24112.48|24193.03|24113.03|24192.27|24112.27|10
1736127270000|2025-01-06 01:34:30|24192.67|24112.67|24195.89|24115.89|24195.89|24115.89|24192.67|24112.67|10
1736127280000|2025-01-06 01:34:40|24195.74|24115.74|24196.1|24116.1|24196.1|24116.1|24195.54|24115.54|10
1736127290000|2025-01-06 01:34:50|24196.11|24116.11|24198.29|24118.29|24198.48|24118.48|24196.11|24116.11|8
1736127300000|2025-01-06 01:35:00|24197.77|24117.77|24199.83|24119.83|24199.83|24119.83|24197.77|24117.77|10
1736127310000|2025-01-06 01:35:10|24200.32|24120.32|24203.72|24123.72|24203.72|24123.72|24200.2|24120.2|10
1736127320000|2025-01-06 01:35:20|24204.08|24124.08|24206.4|24126.4|24206.4|24126.4|24204.08|24124.08|9
1736127330000|2025-01-06 01:35:30|24206.52|24126.52|24209.09|24129.09|24209.89|24129.89|24206.5|24126.5|10
1736127340000|2025-01-06 01:35:40|24208.97|24128.97|24208.87|24128.87|24209.08|24129.08|24208.01|24128.01|10
1736127350000|2025-01-06 01:35:50|24209.22|24129.22|24210.41|24130.41|24210.41|24130.41|24209|24129|10
1736127360000|2025-01-06 01:36:00|24210.48|24130.48|24209.43|24129.43|24210.53|24130.53|24209.35|24129.35|10
1736127370000|2025-01-06 01:36:10|24209.19|24129.19|24211|24131|24211.14|24131.14|24208.39|24128.39|10
1736127380000|2025-01-06 01:36:20|24211.06|24131.06|24210.35|24130.35|24211.06|24131.06|24210|24130|9
1736127390000|2025-01-06 01:36:30|24210.37|24130.37|24212.47|24132.47|24212.47|24132.47|24210.11|24130.11|10
1736127400000|2025-01-06 01:36:40|24212.52|24132.52|24212.09|24132.09|24212.93|24132.93|24212.02|24132.02|10
1736127410000|2025-01-06 01:36:50|24212.21|24132.21|24213.56|24133.56|24213.56|24133.56|24212.21|24132.21|10
1736127420000|2025-01-06 01:37:00|24213.32|24133.32|24212.32|24132.32|24213.32|24133.32|24212.32|24132.32|9
1736127430000|2025-01-06 01:37:10|24211.19|24131.19|24211.69|24131.69|24212.25|24132.25|24211.19|24131.19|10
1736127440000|2025-01-06 01:37:20|24211.68|24131.68|24210.66|24130.66|24211.86|24131.86|24209.81|24129.81|10
1736127450000|2025-01-06 01:37:30|24210.7|24130.7|24210.36|24130.36|24210.7|24130.7|24210.36|24130.36|10
1736127460000|2025-01-06 01:37:40|24210.44|24130.44|24210.49|24130.49|24210.53|24130.53|24210.1|24130.1|10
1736127470000|2025-01-06 01:37:50|24210.55|24130.55|24212.04|24132.04|24212.08|24132.08|24210.1|24130.1|10
1736127480000|2025-01-06 01:38:00|24212.27|24132.27|24214.26|24134.26|24214.45|24134.45|24212.27|24132.27|10
1736127490000|2025-01-06 01:38:10|24214.39|24134.39|24214.82|24134.82|24215|24135|24214.34|24134.34|10
1736127500000|2025-01-06 01:38:20|24215.08|24135.08|24215.01|24135.01|24216.32|24136.32|24215.01|24135.01|10
1736127510000|2025-01-06 01:38:30|24215.91|24135.91|24215.49|24135.49|24216.27|24136.27|24214.97|24134.97|10
1736127520000|2025-01-06 01:38:40|24215.45|24135.45|24214.31|24134.31|24215.45|24135.45|24213.66|24133.66|10
1736127530000|2025-01-06 01:38:50|24214.23|24134.23|24215.03|24135.03|24215.45|24135.45|24214.22|24134.22|9
1736127540000|2025-01-06 01:39:00|24214.98|24134.98|24217.9|24137.9|24217.9|24137.9|24214.95|24134.95|10
1736127550000|2025-01-06 01:39:10|24218.13|24138.13|24218.23|24138.23|24218.27|24138.27|24217.54|24137.54|10
1736127560000|2025-01-06 01:39:20|24218.54|24138.54|24219.47|24139.47|24219.47|24139.47|24218.54|24138.54|10
1736127570000|2025-01-06 01:39:30|24219.37|24139.37|24220.18|24140.18|24220.18|24140.18|24219.37|24139.37|10
1736127580000|2025-01-06 01:39:40|24220.56|24140.56|24225.22|24145.22|24225.59|24145.59|24220.56|24140.56|10
1736127590000|2025-01-06 01:39:50|24225.39|24145.39|24225.58|24145.58|24226.14|24146.14|24225.39|24145.39|9
1736127600000|2025-01-06 01:40:00|24225.6|24145.6|24228.03|24148.03|24228.03|24148.03|24225.6|24145.6|10
1736127610000|2025-01-06 01:40:10|24228.18|24148.18|24229.22|24149.22|24229.29|24149.29|24228.18|24148.18|10
1736127620000|2025-01-06 01:40:20|24229.24|24149.24|24228.24|24148.24|24230.31|24150.31|24228.24|24148.24|10
1736127630000|2025-01-06 01:40:30|24227.77|24147.77|24228.27|24148.27|24228.27|24148.27|24227.77|24147.77|9
1736127640000|2025-01-06 01:40:40|24228.17|24148.17|24228.16|24148.16|24228.43|24148.43|24228.16|24148.16|8
1736127650000|2025-01-06 01:40:50|24228.53|24148.53|24233.9|24153.9|24233.9|24153.9|24227.98|24147.98|10
1736127660000|2025-01-06 01:41:00|24234.9|24154.9|24234.07|24154.07|24235.03|24155.03|24233.49|24153.49|10
1736127670000|2025-01-06 01:41:10|24234.08|24154.08|24234.76|24154.76|24234.98|24154.98|24233.86|24153.86|10
1736127680000|2025-01-06 01:41:20|24234.56|24154.56|24233.99|24153.99|24234.56|24154.56|24233.64|24153.64|10
1736127690000|2025-01-06 01:41:30|24234.07|24154.07|24232.8|24152.8|24234.07|24154.07|24232.79|24152.79|10
1736127700000|2025-01-06 01:41:40|24232.52|24152.52|24232.56|24152.56|24232.93|24152.93|24232.42|24152.42|10
1736127710000|2025-01-06 01:41:50|24232.48|24152.48|24232.22|24152.22|24232.59|24152.59|24232.13|24152.13|9
1736127720000|2025-01-06 01:42:00|24232.37|24152.37|24234.41|24154.41|24234.47|24154.47|24232.37|24152.37|10
1736127730000|2025-01-06 01:42:10|24234.37|24154.37|24234.43|24154.43|24234.43|24154.43|24233.77|24153.77|10
1736127740000|2025-01-06 01:42:20|24234.47|24154.47|24235.98|24155.98|24235.98|24155.98|24234.27|24154.27|10
1736127750000|2025-01-06 01:42:30|24235.79|24155.79|24237.53|24157.53|24237.58|24157.58|24235.66|24155.66|8
1736127760000|2025-01-06 01:42:40|24237.36|24157.36|24239|24159|24239.01|24159.01|24237.36|24157.36|9
1736127770000|2025-01-06 01:42:50|24239.08|24159.08|24239.3|24159.3|24239.3|24159.3|24238.65|24158.65|9
1736127780000|2025-01-06 01:43:00|24239.34|24159.34|24240.94|24160.94|24240.94|24160.94|24239.34|24159.34|10
1736127790000|2025-01-06 01:43:10|24241.09|24161.09|24244.71|24164.71|24244.71|24164.71|24241.09|24161.09|10
1736127800000|2025-01-06 01:43:20|24244.78|24164.78|24244.85|24164.85|24245.66|24165.66|24244.7|24164.7|10
1736127810000|2025-01-06 01:43:30|24244.91|24164.91|24244.96|24164.96|24244.96|24164.96|24244.83|24164.83|8
1736127820000|2025-01-06 01:43:40|24244.89|24164.89|24244.83|24164.83|24245.15|24165.15|24244.83|24164.83|10
1736127830000|2025-01-06 01:43:50|24245.01|24165.01|24248.51|24168.51|24248.51|24168.51|24245.01|24165.01|10
1736127840000|2025-01-06 01:44:00|24248.44|24168.44|24248.25|24168.25|24248.69|24168.69|24248.18|24168.18|9
1736127850000|2025-01-06 01:44:10|24248.21|24168.21|24247.79|24167.79|24248.21|24168.21|24247.78|24167.78|9
1736127860000|2025-01-06 01:44:20|24247.88|24167.88|24248.84|24168.84|24248.84|24168.84|24247.88|24167.88|10
1736127870000|2025-01-06 01:44:30|24248.4|24168.4|24247.56|24167.56|24248.74|24168.74|24247.48|24167.48|10
1736127880000|2025-01-06 01:44:40|24247.11|24167.11|24247.97|24167.97|24248.19|24168.19|24246.95|24166.95|10
1736127890000|2025-01-06 01:44:50|24247.63|24167.63|24247.42|24167.42|24247.63|24167.63|24246.69|24166.69|10
1736127900000|2025-01-06 01:45:00|24247.46|24167.46|24253.12|24173.12|24253.12|24173.12|24247.45|24167.45|10
1736127910000|2025-01-06 01:45:10|24253.21|24173.21|24252.09|24172.09|24253.71|24173.71|24251.9|24171.9|9
1736127920000|2025-01-06 01:45:20|24252.47|24172.47|24255.92|24175.92|24255.92|24175.92|24252.47|24172.47|10
1736127930000|2025-01-06 01:45:30|24256.23|24176.23|24257.23|24177.23|24257.23|24177.23|24256.11|24176.11|10
1736127940000|2025-01-06 01:45:40|24257.2|24177.2|24257.69|24177.69|24257.69|24177.69|24256.46|24176.46|10
1736127950000|2025-01-06 01:45:50|24257.77|24177.77|24256.15|24176.15|24257.77|24177.77|24256.15|24176.15|10
1736127960000|2025-01-06 01:46:00|24256.16|24176.16|24255.01|24175.01|24256.54|24176.54|24255.01|24175.01|10
1736127970000|2025-01-06 01:46:10|24255.87|24175.87|24256.28|24176.28|24256.28|24176.28|24255.11|24175.11|9
1736127980000|2025-01-06 01:46:20|24256.89|24176.89|24253.74|24173.74|24257.8|24177.8|24253.74|24173.74|9
1736127990000|2025-01-06 01:46:30|24253.16|24173.16|24251.26|24171.26|24253.16|24173.16|24251.22|24171.22|9
1736128000000|2025-01-06 01:46:40|24251.23|24171.23|24248.69|24168.69|24251.24|24171.24|24248.69|24168.69|8
1736128010000|2025-01-06 01:46:50|24249.5|24169.5|24251.9|24171.9|24251.9|24171.9|24249.5|24169.5|10
1736128020000|2025-01-06 01:47:00|24252.09|24172.09|24254.29|24174.29|24254.29|24174.29|24252.09|24172.09|10
1736128030000|2025-01-06 01:47:10|24254.12|24174.12|24253.69|24173.69|24254.36|24174.36|24252.28|24172.28|10
1736128040000|2025-01-06 01:47:20|24254.32|24174.32|24256.07|24176.07|24256.07|24176.07|24254.32|24174.32|10
1736128050000|2025-01-06 01:47:30|24256.22|24176.22|24260.1|24180.1|24260.25|24180.25|24256.22|24176.22|9
1736128060000|2025-01-06 01:47:40|24260.18|24180.18|24261.69|24181.69|24261.69|24181.69|24260.18|24180.18|10
1736128070000|2025-01-06 01:47:50|24262.31|24182.31|24264.81|24184.81|24264.81|24184.81|24262.31|24182.31|9
1736128080000|2025-01-06 01:48:00|24265.17|24185.17|24265.33|24185.33|24265.39|24185.39|24265.11|24185.11|10
1736128090000|2025-01-06 01:48:10|24265.19|24185.19|24263.49|24183.49|24265.39|24185.39|24263.29|24183.29|10
1736128100000|2025-01-06 01:48:20|24263.19|24183.19|24263.07|24183.07|24263.19|24183.19|24262.26|24182.26|10
1736128110000|2025-01-06 01:48:30|24262.96|24182.96|24260.72|24180.72|24262.96|24182.96|24260.65|24180.65|9
1736128120000|2025-01-06 01:48:40|24260.39|24180.39|24261.92|24181.92|24261.99|24181.99|24260.39|24180.39|9
1736128130000|2025-01-06 01:48:50|24261.97|24181.97|24263.39|24183.39|24263.47|24183.47|24261.97|24181.97|10
1736128140000|2025-01-06 01:49:00|24263.46|24183.46|24263.98|24183.98|24264.66|24184.66|24263.24|24183.24|10
1736128150000|2025-01-06 01:49:10|24263.92|24183.92|24263.61|24183.61|24264.3|24184.3|24263.61|24183.61|10
1736128160000|2025-01-06 01:49:20|24263.62|24183.62|24263.85|24183.85|24263.85|24183.85|24263.62|24183.62|7
1736128170000|2025-01-06 01:49:30|24264.03|24184.03|24263.69|24183.69|24264.29|24184.29|24263.62|24183.62|9
1736128180000|2025-01-06 01:49:40|24263.61|24183.61|24265.45|24185.45|24265.45|24185.45|24262.74|24182.74|10
1736128190000|2025-01-06 01:49:50|24265.48|24185.48|24266.65|24186.65|24266.72|24186.72|24265.46|24185.46|9
1736128200000|2025-01-06 01:50:00|24266.55|24186.55|24265.57|24185.57|24266.61|24186.61|24265.53|24185.53|9
1736128210000|2025-01-06 01:50:10|24265.29|24185.29|24266.05|24186.05|24266.05|24186.05|24265.29|24185.29|10
1736128220000|2025-01-06 01:50:20|24265.87|24185.87|24265.34|24185.34|24265.88|24185.88|24264.5|24184.5|10
1736128230000|2025-01-06 01:50:30|24265.6|24185.6|24270.75|24190.75|24270.75|24190.75|24265.6|24185.6|10
1736128240000|2025-01-06 01:50:40|24271.25|24191.25|24274.43|24194.43|24274.54|24194.54|24271.25|24191.25|10
1736128250000|2025-01-06 01:50:50|24274.4|24194.4|24278.02|24198.02|24278.21|24198.21|24274.4|24194.4|10
1736128260000|2025-01-06 01:51:00|24278.47|24198.47|24275.8|24195.8|24278.47|24198.47|24275.8|24195.8|10
1736128270000|2025-01-06 01:51:10|24274.97|24194.97|24276.15|24196.15|24276.15|24196.15|24274.73|24194.73|10
1736128280000|2025-01-06 01:51:20|24275.46|24195.46|24275.61|24195.61|24275.61|24195.61|24274.81|24194.81|10
1736128290000|2025-01-06 01:51:30|24275.58|24195.58|24276.57|24196.57|24276.6|24196.6|24275.52|24195.52|9
1736128300000|2025-01-06 01:51:40|24276.84|24196.84|24279.34|24199.34|24279.34|24199.34|24276.84|24196.84|10
1736128310000|2025-01-06 01:51:50|24280.06|24200.06|24283.32|24203.32|24283.32|24203.32|24280.06|24200.06|10
1736128320000|2025-01-06 01:52:00|24283.05|24203.05|24287.96|24207.96|24287.96|24207.96|24283.05|24203.05|10
1736128330000|2025-01-06 01:52:10|24288.08|24208.08|24292.99|24212.99|24292.99|24212.99|24288.08|24208.08|10
1736128340000|2025-01-06 01:52:20|24292.41|24212.41|24294.53|24214.53|24294.53|24214.53|24292.22|24212.22|9
1736128350000|2025-01-06 01:52:30|24294.48|24214.48|24299.47|24219.47|24299.47|24219.47|24294.48|24214.48|9
1736128360000|2025-01-06 01:52:40|24299.56|24219.56|24308.94|24228.94|24308.94|24228.94|24299.49|24219.49|10
1736128370000|2025-01-06 01:52:50|24309.71|24229.71|24320.28|24240.28|24320.28|24240.28|24309.66|24229.66|10
1736128380000|2025-01-06 01:53:00|24320.56|24240.56|24329.91|24249.91|24329.91|24249.91|24320.49|24240.49|10
1736128390000|2025-01-06 01:53:10|24330.52|24250.52|24345.5|24265.5|24345.5|24265.5|24330.52|24250.52|10
1736128400000|2025-01-06 01:53:20|24348.19|24268.19|24376.78|24296.78|24376.78|24296.78|24348.19|24268.19|10
1736128410000|2025-01-06 01:53:30|24377.26|24297.26|24384.09|24304.09|24384.09|24304.09|24377.26|24297.26|10
1736128420000|2025-01-06 01:53:40|24383.91|24303.91|24379.55|24299.55|24383.91|24303.91|24379.55|24299.55|10
1736128430000|2025-01-06 01:53:50|24379.47|24299.47|24379.47|24299.47|24379.67|24299.67|24378.09|24298.09|10
1736128440000|2025-01-06 01:54:00|24379.32|24299.32|24378.05|24298.05|24379.87|24299.87|24378.05|24298.05|10
1736128450000|2025-01-06 01:54:10|24379.69|24299.69|24389.87|24309.87|24389.87|24309.87|24379.69|24299.69|10
1736128460000|2025-01-06 01:54:20|24389.37|24309.37|24399.29|24319.29|24399.29|24319.29|24388.7|24308.7|10
1736128470000|2025-01-06 01:54:30|24399.58|24319.58|24399.42|24319.42|24399.58|24319.58|24398.12|24318.12|10
1736128480000|2025-01-06 01:54:40|24399.35|24319.35|24407.74|24327.74|24407.74|24327.74|24397.33|24317.33|10
1736128490000|2025-01-06 01:54:50|24408.37|24328.37|24415.07|24335.07|24415.07|24335.07|24408.35|24328.35|10
1736128500000|2025-01-06 01:55:00|24415.23|24335.23|24415.7|24335.7|24416.27|24336.27|24413.41|24333.41|10
1736128510000|2025-01-06 01:55:10|24416.23|24336.23|24419.56|24339.56|24419.56|24339.56|24415.62|24335.62|10
1736128520000|2025-01-06 01:55:20|24420.01|24340.01|24418.48|24338.48|24420.01|24340.01|24418.38|24338.38|10
1736128530000|2025-01-06 01:55:30|24418.47|24338.47|24415.25|24335.25|24418.47|24338.47|24414.86|24334.86|10
1736128540000|2025-01-06 01:55:40|24415.82|24335.82|24411.58|24331.58|24416.29|24336.29|24411.58|24331.58|10
1736128550000|2025-01-06 01:55:50|24410.69|24330.69|24407.59|24327.59|24410.99|24330.99|24407.59|24327.59|10
1736128560000|2025-01-06 01:56:00|24407.49|24327.49|24403.01|24323.01|24407.49|24327.49|24403.01|24323.01|10
1736128570000|2025-01-06 01:56:10|24402.78|24322.78|24404.43|24324.43|24404.53|24324.53|24402.08|24322.08|10
1736128580000|2025-01-06 01:56:20|24404.13|24324.13|24403.21|24323.21|24404.93|24324.93|24403.21|24323.21|10
1736128590000|2025-01-06 01:56:30|24402.87|24322.87|24402.51|24322.51|24403.78|24323.78|24402.51|24322.51|10
1736128600000|2025-01-06 01:56:40|24402.29|24322.29|24397.2|24317.2|24402.29|24322.29|24396.4|24316.4|10
1736128610000|2025-01-06 01:56:50|24397.03|24317.03|24394.34|24314.34|24397.03|24317.03|24394.34|24314.34|10
1736128620000|2025-01-06 01:57:00|24394.31|24314.31|24387.52|24307.52|24394.31|24314.31|24387|24307|10
1736128630000|2025-01-06 01:57:10|24388.94|24308.94|24392.04|24312.04|24392.38|24312.38|24388.94|24308.94|10
1736128640000|2025-01-06 01:57:20|24390.09|24310.09|24386.77|24306.77|24390.09|24310.09|24386.77|24306.77|10
1736128650000|2025-01-06 01:57:30|24386.04|24306.04|24382.77|24302.77|24386.04|24306.04|24382.69|24302.69|10
1736128660000|2025-01-06 01:57:40|24382.42|24302.42|24379.79|24299.79|24382.42|24302.42|24379.65|24299.65|10
1736128670000|2025-01-06 01:57:50|24379.93|24299.93|24378.63|24298.63|24380.17|24300.17|24378.63|24298.63|10
1736128680000|2025-01-06 01:58:00|24378.51|24298.51|24380.44|24300.44|24380.44|24300.44|24377.51|24297.51|10
1736128690000|2025-01-06 01:58:10|24380.45|24300.45|24380.04|24300.04|24381.44|24301.44|24379.67|24299.67|10
1736128700000|2025-01-06 01:58:20|24379.81|24299.81|24379.23|24299.23|24379.81|24299.81|24378.79|24298.79|9
1736128710000|2025-01-06 01:58:30|24379.02|24299.02|24378.5|24298.5|24379.02|24299.02|24377.85|24297.85|10
1736128720000|2025-01-06 01:58:40|24380.36|24300.36|24382.1|24302.1|24382.87|24302.87|24380.36|24300.36|8
1736128730000|2025-01-06 01:58:50|24381.91|24301.91|24379.83|24299.83|24381.91|24301.91|24379.83|24299.83|9
1736128740000|2025-01-06 01:59:00|24379.7|24299.7|24384.81|24304.81|24384.81|24304.81|24379.3|24299.3|10
1736128750000|2025-01-06 01:59:10|24385.32|24305.32|24385.77|24305.77|24385.94|24305.94|24385.32|24305.32|10
1736128760000|2025-01-06 01:59:20|24385.72|24305.72|24381.87|24301.87|24385.72|24305.72|24381.38|24301.38|10
1736128770000|2025-01-06 01:59:30|24382.33|24302.33|24385.48|24305.48|24385.48|24305.48|24382.33|24302.33|10
1736128780000|2025-01-06 01:59:40|24385.5|24305.5|24388.18|24308.18|24388.18|24308.18|24385.3|24305.3|10
1736128790000|2025-01-06 01:59:50|24388.61|24308.61|24392.05|24312.05|24392.21|24312.21|24388.61|24308.61|10
1736128800000|2025-01-06 02:00:00|24395.78|24315.78|24394.73|24314.73|24395.78|24315.78|24393.4|24313.4|10
1736128810000|2025-01-06 02:00:10|24394.45|24314.45|24393.03|24313.03|24395.36|24315.36|24393.03|24313.03|10
1736128820000|2025-01-06 02:00:20|24392.87|24312.87|24387.29|24307.29|24392.87|24312.87|24385.92|24305.92|10
1736128830000|2025-01-06 02:00:30|24387.4|24307.4|24387.96|24307.96|24388.21|24308.21|24387.17|24307.17|10
1736128840000|2025-01-06 02:00:40|24388.15|24308.15|24386.56|24306.56|24388.15|24308.15|24386.56|24306.56|9
1736128850000|2025-01-06 02:00:50|24386.67|24306.67|24387.75|24307.75|24387.75|24307.75|24386.55|24306.55|9
1736128860000|2025-01-06 02:01:00|24387.8|24307.8|24390.88|24310.88|24390.94|24310.94|24387.8|24307.8|10
1736128870000|2025-01-06 02:01:10|24391.16|24311.16|24393.1|24313.1|24393.1|24313.1|24391.16|24311.16|10
1736128880000|2025-01-06 02:01:20|24393.84|24313.84|24407.14|24327.14|24407.14|24327.14|24393.84|24313.84|10
1736128890000|2025-01-06 02:01:30|24407.97|24327.97|24412.72|24332.72|24413.44|24333.44|24407.97|24327.97|10
1736128900000|2025-01-06 02:01:40|24414.54|24334.54|24421.69|24341.69|24421.69|24341.69|24414.54|24334.54|10
1736128910000|2025-01-06 02:01:50|24422.57|24342.57|24427.17|24347.17|24427.17|24347.17|24422.1|24342.1|10
1736128920000|2025-01-06 02:02:00|24427.48|24347.48|24431.97|24351.97|24432.09|24352.09|24427.48|24347.48|10
1736128930000|2025-01-06 02:02:10|24431.88|24351.88|24435.65|24355.65|24435.65|24355.65|24431.88|24351.88|9
1736128940000|2025-01-06 02:02:20|24435.77|24355.77|24432.77|24352.77|24436.54|24356.54|24432.77|24352.77|10
1736128950000|2025-01-06 02:02:30|24432.38|24352.38|24429.82|24349.82|24432.6|24352.6|24429.42|24349.42|10
1736128960000|2025-01-06 02:02:40|24430.45|24350.45|24429.08|24349.08|24430.68|24350.68|24429.08|24349.08|10
1736128970000|2025-01-06 02:02:50|24428.74|24348.74|24433.85|24353.85|24433.85|24353.85|24428.73|24348.73|10
1736128980000|2025-01-06 02:03:00|24435.34|24355.34|24437.38|24357.38|24437.38|24357.38|24434.99|24354.99|10
1736128990000|2025-01-06 02:03:10|24438.78|24358.78|24444.71|24364.71|24444.72|24364.72|24438.78|24358.78|10
1736129000000|2025-01-06 02:03:20|24444.98|24364.98|24454.28|24374.28|24454.28|24374.28|24444.92|24364.92|10
1736129010000|2025-01-06 02:03:30|24454.85|24374.85|24454.76|24374.76|24456.92|24376.92|24454.76|24374.76|10
1736129020000|2025-01-06 02:03:40|24455|24375|24451.56|24371.56|24455.95|24375.95|24451.56|24371.56|10
1736129030000|2025-01-06 02:03:50|24449.9|24369.9|24452.81|24372.81|24453.6|24373.6|24448.15|24368.15|10
1736129040000|2025-01-06 02:04:00|24452.69|24372.69|24445.07|24365.07|24452.69|24372.69|24444.68|24364.68|10
1736129050000|2025-01-06 02:04:10|24445.43|24365.43|24443.96|24363.96|24447.07|24367.07|24443.68|24363.68|10
1736129060000|2025-01-06 02:04:20|24443.33|24363.33|24446.14|24366.14|24446.14|24366.14|24442.76|24362.76|10
1736129070000|2025-01-06 02:04:30|24446.27|24366.27|24448.54|24368.54|24448.57|24368.57|24445.75|24365.75|10
1736129080000|2025-01-06 02:04:40|24448.26|24368.26|24452.53|24372.53|24453.59|24373.59|24448.26|24368.26|10
1736129090000|2025-01-06 02:04:50|24452.78|24372.78|24453.2|24373.2|24454.61|24374.61|24452.78|24372.78|10
1736129100000|2025-01-06 02:05:00|24452.91|24372.91|24456.68|24376.68|24456.85|24376.85|24452.72|24372.72|10
1736129110000|2025-01-06 02:05:10|24457.02|24377.02|24456.77|24376.77|24457.21|24377.21|24456.55|24376.55|10
1736129120000|2025-01-06 02:05:20|24456.93|24376.93|24452.29|24372.29|24456.93|24376.93|24452.12|24372.12|10
1736129130000|2025-01-06 02:05:30|24452.72|24372.72|24456.39|24376.39|24456.44|24376.44|24452.66|24372.66|10
1736129140000|2025-01-06 02:05:40|24456.26|24376.26|24462.73|24382.73|24463|24383|24456.26|24376.26|10
1736129150000|2025-01-06 02:05:50|24462.3|24382.3|24496.57|24416.57|24496.57|24416.57|24462.09|24382.09|10
1736129160000|2025-01-06 02:06:00|24494.59|24414.59|24517.57|24437.57|24517.57|24437.57|24493.01|24413.01|10
1736129170000|2025-01-06 02:06:10|24521.12|24441.12|24525.27|24445.27|24528.31|24448.31|24521.12|24441.12|10
1736129180000|2025-01-06 02:06:20|24525.73|24445.73|24518.31|24438.31|24527.3|24447.3|24518.31|24438.31|9
1736129190000|2025-01-06 02:06:30|24517.28|24437.28|24507.26|24427.26|24517.28|24437.28|24506.78|24426.78|10
1736129200000|2025-01-06 02:06:40|24505.7|24425.7|24505.42|24425.42|24505.7|24425.7|24505.09|24425.09|10
1736129210000|2025-01-06 02:06:50|24506.53|24426.53|24502.93|24422.93|24506.53|24426.53|24502.33|24422.33|10
1736129220000|2025-01-06 02:07:00|24503.03|24423.03|24500.98|24420.98|24503.03|24423.03|24500.98|24420.98|9
1736129230000|2025-01-06 02:07:10|24500.81|24420.81|24503.96|24423.96|24504.2|24424.2|24500.81|24420.81|10
1736129240000|2025-01-06 02:07:20|24503.76|24423.76|24518.88|24438.88|24518.88|24438.88|24503.76|24423.76|10
1736129250000|2025-01-06 02:07:30|24518.1|24438.1|24520.78|24440.78|24520.78|24440.78|24518|24438|10
1736129260000|2025-01-06 02:07:40|24521.71|24441.71|24521.21|24441.21|24522.15|24442.15|24521.16|24441.16|10
1736129270000|2025-01-06 02:07:50|24521.48|24441.48|24519.18|24439.18|24523.04|24443.04|24519.18|24439.18|10
1736129280000|2025-01-06 02:08:00|24519.42|24439.42|24527.97|24447.97|24528.66|24448.66|24519.42|24439.42|10
1736129290000|2025-01-06 02:08:10|24526.75|24446.75|24528.03|24448.03|24528.03|24448.03|24525.06|24445.06|10
1736129300000|2025-01-06 02:08:20|24528.32|24448.32|24537.3|24457.3|24537.3|24457.3|24528.32|24448.32|10
1736129310000|2025-01-06 02:08:30|24538.57|24458.57|24542.78|24462.78|24542.78|24462.78|24538.57|24458.57|10
1736129320000|2025-01-06 02:08:40|24543.38|24463.38|24552.73|24472.73|24552.73|24472.73|24543.03|24463.03|10
1736129330000|2025-01-06 02:08:50|24552.74|24472.74|24552.71|24472.71|24552.93|24472.93|24551.83|24471.83|10
1736129340000|2025-01-06 02:09:00|24552.27|24472.27|24551.79|24471.79|24552.37|24472.37|24550.76|24470.76|10
1736129350000|2025-01-06 02:09:10|24552.85|24472.85|24551.4|24471.4|24553.71|24473.71|24551.15|24471.15|9
1736129360000|2025-01-06 02:09:20|24552.45|24472.45|24549.94|24469.94|24553.14|24473.14|24549.94|24469.94|10
1736129370000|2025-01-06 02:09:30|24550.07|24470.07|24550.88|24470.88|24550.88|24470.88|24549.36|24469.36|10
1736129380000|2025-01-06 02:09:40|24550.52|24470.52|24551.9|24471.9|24552.37|24472.37|24549.64|24469.64|9
1736129390000|2025-01-06 02:09:50|24551.55|24471.55|24551.21|24471.21|24552.21|24472.21|24550.37|24470.37|10
1736129400000|2025-01-06 02:10:00|24553.67|24473.67|24553.46|24473.46|24554.33|24474.33|24553.46|24473.46|10
1736129410000|2025-01-06 02:10:10|24553.51|24473.51|24554.07|24474.07|24555|24475|24552.96|24472.96|10
1736129420000|2025-01-06 02:10:20|24554.33|24474.33|24554.98|24474.98|24555.94|24475.94|24554.33|24474.33|10
1736129430000|2025-01-06 02:10:30|24555.03|24475.03|24560.98|24480.98|24561.16|24481.16|24555.03|24475.03|10
1736129440000|2025-01-06 02:10:40|24561.35|24481.35|24560.61|24480.61|24561.81|24481.81|24560.3|24480.3|10
1736129450000|2025-01-06 02:10:50|24561.1|24481.1|24561.12|24481.12|24562.22|24482.22|24560.88|24480.88|10
1736129460000|2025-01-06 02:11:00|24561.9|24481.9|24560.84|24480.84|24561.9|24481.9|24560.65|24480.65|10
1736129470000|2025-01-06 02:11:10|24560.64|24480.64|24558.73|24478.73|24561.36|24481.36|24558.73|24478.73|10
1736129480000|2025-01-06 02:11:20|24557.78|24477.78|24552.3|24472.3|24557.78|24477.78|24550.16|24470.16|10
1736129490000|2025-01-06 02:11:30|24552.54|24472.54|24548.76|24468.76|24552.54|24472.54|24548.48|24468.48|10
1736129500000|2025-01-06 02:11:40|24549.69|24469.69|24546.24|24466.24|24549.81|24469.81|24546.24|24466.24|10
1736129510000|2025-01-06 02:11:50|24549.71|24469.71|24547.04|24467.04|24552.75|24472.75|24547.04|24467.04|10
1736129520000|2025-01-06 02:12:00|24545.65|24465.65|24545.56|24465.56|24545.65|24465.65|24544.32|24464.32|10
1736129530000|2025-01-06 02:12:10|24546.71|24466.71|24545.72|24465.72|24548.38|24468.38|24544.57|24464.57|10
1736129540000|2025-01-06 02:12:20|24545.98|24465.98|24537.44|24457.44|24545.98|24465.98|24537.44|24457.44|10
1736129550000|2025-01-06 02:12:30|24536.75|24456.75|24527.78|24447.78|24536.75|24456.75|24527.78|24447.78|10
1736129560000|2025-01-06 02:12:40|24524.02|24444.02|24515.27|24435.27|24524.02|24444.02|24515.27|24435.27|10
1736129570000|2025-01-06 02:12:50|24515.37|24435.37|24516.21|24436.21|24517.02|24437.02|24515.17|24435.17|10
1736129580000|2025-01-06 02:13:00|24515.47|24435.47|24518.78|24438.78|24518.78|24438.78|24514.89|24434.89|10
1736129590000|2025-01-06 02:13:10|24519.11|24439.11|24518.13|24438.13|24519.82|24439.82|24518.04|24438.04|10
1736129600000|2025-01-06 02:13:20|24518.6|24438.6|24514.49|24434.49|24518.62|24438.62|24514.49|24434.49|10
1736129610000|2025-01-06 02:13:30|24514.24|24434.24|24507.69|24427.69|24514.24|24434.24|24506.43|24426.43|10
1736129620000|2025-01-06 02:13:40|24507.32|24427.32|24508.89|24428.89|24508.89|24428.89|24506.49|24426.49|9
1736129630000|2025-01-06 02:13:50|24510.98|24430.98|24515.76|24435.76|24515.76|24435.76|24510.98|24430.98|10
1736129640000|2025-01-06 02:14:00|24515.82|24435.82|24512.87|24432.87|24515.82|24435.82|24511.52|24431.52|10
1736129650000|2025-01-06 02:14:10|24513.14|24433.14|24512.33|24432.33|24513.63|24433.63|24512.33|24432.33|10
1736129660000|2025-01-06 02:14:20|24512.22|24432.22|24517.42|24437.42|24517.42|24437.42|24508.19|24428.19|10
1736129670000|2025-01-06 02:14:30|24517.49|24437.49|24520.68|24440.68|24520.68|24440.68|24517.25|24437.25|10
1736129680000|2025-01-06 02:14:40|24520.96|24440.96|24521.8|24441.8|24522.86|24442.86|24520.96|24440.96|10
1736129690000|2025-01-06 02:14:50|24521.58|24441.58|24521.52|24441.52|24521.58|24441.58|24519.51|24439.51|10
1736129700000|2025-01-06 02:15:00|24522.16|24442.16|24521.29|24441.29|24522.5|24442.5|24520.91|24440.91|10
1736129710000|2025-01-06 02:15:10|24522.38|24442.38|24516.12|24436.12|24522.38|24442.38|24516.12|24436.12|10
1736129720000|2025-01-06 02:15:20|24513.51|24433.51|24494.87|24414.87|24513.83|24433.83|24494.87|24414.87|10
1736129730000|2025-01-06 02:15:30|24494.73|24414.73|24466.25|24386.25|24494.73|24414.73|24466.25|24386.25|10
1736129740000|2025-01-06 02:15:40|24464.07|24384.07|24452.68|24372.68|24464.07|24384.07|24452.68|24372.68|10
1736129750000|2025-01-06 02:15:50|24453.3|24373.3|24449.45|24369.45|24453.3|24373.3|24446.53|24366.53|9
1736129760000|2025-01-06 02:16:00|24450.25|24370.25|24459.51|24379.51|24459.51|24379.51|24450.17|24370.17|10
1736129770000|2025-01-06 02:16:10|24456.9|24376.9|24458.89|24378.89|24459.26|24379.26|24456.9|24376.9|10
1736129780000|2025-01-06 02:16:20|24459.61|24379.61|24458.33|24378.33|24462.24|24382.24|24458.33|24378.33|10
1736129790000|2025-01-06 02:16:30|24458.47|24378.47|24461.39|24381.39|24462.52|24382.52|24458.47|24378.47|9
1736129800000|2025-01-06 02:16:40|24462.18|24382.18|24464.48|24384.48|24464.48|24384.48|24460.83|24380.83|10
1736129810000|2025-01-06 02:16:50|24464.39|24384.39|24466.97|24386.97|24467.52|24387.52|24463.98|24383.98|10
1736129820000|2025-01-06 02:17:00|24468.32|24388.32|24471.18|24391.18|24471.94|24391.94|24468.32|24388.32|10
1736129830000|2025-01-06 02:17:10|24471.5|24391.5|24466.22|24386.22|24471.5|24391.5|24466.22|24386.22|10
1736129840000|2025-01-06 02:17:20|24466.93|24386.93|24462.85|24382.85|24467.54|24387.54|24462.85|24382.85|10
1736129850000|2025-01-06 02:17:30|24462.87|24382.87|24466.33|24386.33|24466.33|24386.33|24462.31|24382.31|10
1736129860000|2025-01-06 02:17:40|24466.46|24386.46|24464.1|24384.1|24466.46|24386.46|24464.1|24384.1|9
1736129870000|2025-01-06 02:17:50|24464.51|24384.51|24464.94|24384.94|24465.9|24385.9|24464.51|24384.51|10
1736129880000|2025-01-06 02:18:00|24464.61|24384.61|24467.35|24387.35|24468.23|24388.23|24464.61|24384.61|10
1736129890000|2025-01-06 02:18:10|24467.73|24387.73|24468.83|24388.83|24470.96|24390.96|24467.73|24387.73|10
1736129900000|2025-01-06 02:18:20|24466.55|24386.55|24464.87|24384.87|24466.55|24386.55|24464.87|24384.87|10
1736129910000|2025-01-06 02:18:30|24464.93|24384.93|24467.32|24387.32|24467.37|24387.37|24464.93|24384.93|9
1736129920000|2025-01-06 02:18:40|24467.88|24387.88|24468.48|24388.48|24468.48|24388.48|24467.16|24387.16|10
1736129930000|2025-01-06 02:18:50|24468.49|24388.49|24469.72|24389.72|24469.72|24389.72|24468.46|24388.46|10
1736129940000|2025-01-06 02:19:00|24469.79|24389.79|24467.43|24387.43|24469.79|24389.79|24467.02|24387.02|10
1736129950000|2025-01-06 02:19:10|24467.65|24387.65|24474.14|24394.14|24474.14|24394.14|24467.65|24387.65|10
1736129960000|2025-01-06 02:19:20|24474.17|24394.17|24479.04|24399.04|24479.48|24399.48|24474.17|24394.17|10
1736129970000|2025-01-06 02:19:30|24479.35|24399.35|24483.52|24403.52|24483.52|24403.52|24479.35|24399.35|10
1736129980000|2025-01-06 02:19:40|24483.69|24403.69|24490.86|24410.86|24490.88|24410.88|24483.69|24403.69|10
1736129990000|2025-01-06 02:19:50|24491.39|24411.39|24498.89|24418.89|24498.89|24418.89|24491.39|24411.39|10
1736130000000|2025-01-06 02:20:00|24498.81|24418.81|24499.02|24419.02|24499.22|24419.22|24498.17|24418.17|10
1736130010000|2025-01-06 02:20:10|24500.21|24420.21|24510.13|24430.13|24510.13|24430.13|24500.21|24420.21|10
1736130020000|2025-01-06 02:20:20|24510.49|24430.49|24507.62|24427.62|24512.55|24432.55|24507.62|24427.62|10
1736130030000|2025-01-06 02:20:30|24507.57|24427.57|24505.49|24425.49|24507.57|24427.57|24501.69|24421.69|10
1736130040000|2025-01-06 02:20:40|24505.52|24425.52|24508.19|24428.19|24508.19|24428.19|24505.52|24425.52|10
1736130050000|2025-01-06 02:20:50|24508.1|24428.1|24504|24424|24508.1|24428.1|24503.84|24423.84|10
1736130060000|2025-01-06 02:21:00|24504.33|24424.33|24502.61|24422.61|24504.42|24424.42|24502.61|24422.61|10
1736130070000|2025-01-06 02:21:10|24502.69|24422.69|24502.17|24422.17|24502.82|24422.82|24501.35|24421.35|10
1736130080000|2025-01-06 02:21:20|24502.03|24422.03|24499.63|24419.63|24502.99|24422.99|24499.02|24419.02|10
1736130090000|2025-01-06 02:21:30|24499.31|24419.31|24497.26|24417.26|24499.87|24419.87|24496.85|24416.85|10
1736130100000|2025-01-06 02:21:40|24498.56|24418.56|24499.92|24419.92|24500.51|24420.51|24498.56|24418.56|9
1736130110000|2025-01-06 02:21:50|24499.75|24419.75|24499.44|24419.44|24499.76|24419.76|24498.96|24418.96|10
1736130120000|2025-01-06 02:22:00|24499.22|24419.22|24496.65|24416.65|24500.05|24420.05|24495.69|24415.69|10
1736130130000|2025-01-06 02:22:10|24497.04|24417.04|24498.33|24418.33|24498.9|24418.9|24497.02|24417.02|10
1736130140000|2025-01-06 02:22:20|24498.42|24418.42|24490.92|24410.92|24498.42|24418.42|24490.92|24410.92|10
1736130150000|2025-01-06 02:22:30|24490.97|24410.97|24488.31|24408.31|24491.38|24411.38|24488.31|24408.31|10
1736130160000|2025-01-06 02:22:40|24488.5|24408.5|24489.41|24409.41|24489.47|24409.47|24488.44|24408.44|10
1736130170000|2025-01-06 02:22:50|24489.57|24409.57|24488.57|24408.57|24489.57|24409.57|24488.07|24408.07|10
1736130180000|2025-01-06 02:23:00|24490.64|24410.64|24489.73|24409.73|24492|24412|24489.73|24409.73|10
1736130190000|2025-01-06 02:23:10|24489.07|24409.07|24486.32|24406.32|24489.07|24409.07|24486.06|24406.06|10
1736130200000|2025-01-06 02:23:20|24487.85|24407.85|24489.54|24409.54|24489.54|24409.54|24487.85|24407.85|10
1736130210000|2025-01-06 02:23:30|24489.58|24409.58|24484.03|24404.03|24489.58|24409.58|24484.03|24404.03|10
1736130220000|2025-01-06 02:23:40|24483.86|24403.86|24482.74|24402.74|24483.86|24403.86|24482.63|24402.63|10
1736130230000|2025-01-06 02:23:50|24481.96|24401.96|24480.13|24400.13|24482.49|24402.49|24480.13|24400.13|10
1736130240000|2025-01-06 02:24:00|24479.18|24399.18|24472.86|24392.86|24479.18|24399.18|24472.26|24392.26|10
1736130250000|2025-01-06 02:24:10|24473.21|24393.21|24473.36|24393.36|24474.3|24394.3|24472.75|24392.75|10
1736130260000|2025-01-06 02:24:20|24473.12|24393.12|24472.9|24392.9|24473.79|24393.79|24472.67|24392.67|10
1736130270000|2025-01-06 02:24:30|24472.74|24392.74|24472.04|24392.04|24473.46|24393.46|24472.04|24392.04|10
1736130280000|2025-01-06 02:24:40|24471.87|24391.87|24472.08|24392.08|24472.08|24392.08|24469.99|24389.99|10
1736130290000|2025-01-06 02:24:50|24472.26|24392.26|24468.93|24388.93|24472.26|24392.26|24467.02|24387.02|10
1736130300000|2025-01-06 02:25:00|24468.89|24388.89|24466.28|24386.28|24468.89|24388.89|24466.04|24386.04|9
1736130310000|2025-01-06 02:25:10|24466.31|24386.31|24466.18|24386.18|24466.31|24386.31|24465.85|24385.85|10
1736130320000|2025-01-06 02:25:20|24467.01|24387.01|24468.7|24388.7|24468.7|24388.7|24466.98|24386.98|10
1736130330000|2025-01-06 02:25:30|24470.2|24390.2|24471.42|24391.42|24471.59|24391.59|24470.03|24390.03|10
1736130340000|2025-01-06 02:25:40|24472.69|24392.69|24475.7|24395.7|24475.7|24395.7|24472.62|24392.62|10
1736130350000|2025-01-06 02:25:50|24476.58|24396.58|24479.75|24399.75|24479.92|24399.92|24476.58|24396.58|10
1736130360000|2025-01-06 02:26:00|24479.68|24399.68|24491.52|24411.52|24491.52|24411.52|24479.34|24399.34|10
1736130370000|2025-01-06 02:26:10|24491.19|24411.19|24493.92|24413.92|24493.92|24413.92|24490.75|24410.75|10
1736130380000|2025-01-06 02:26:20|24493.69|24413.69|24491.87|24411.87|24494.04|24414.04|24490.27|24410.27|10
1736130390000|2025-01-06 02:26:30|24491.71|24411.71|24483.5|24403.5|24491.71|24411.71|24483.5|24403.5|10
1736130400000|2025-01-06 02:26:40|24482.51|24402.51|24480.94|24400.94|24482.78|24402.78|24480.94|24400.94|10
1736130410000|2025-01-06 02:26:50|24481.46|24401.46|24483.37|24403.37|24484.43|24404.43|24481.46|24401.46|10
1736130420000|2025-01-06 02:27:00|24483.9|24403.9|24484.77|24404.77|24486.04|24406.04|24483.9|24403.9|9
1736130430000|2025-01-06 02:27:10|24484.58|24404.58|24489.49|24409.49|24489.49|24409.49|24483.75|24403.75|10
1736130440000|2025-01-06 02:27:20|24489.75|24409.75|24489.73|24409.73|24490.22|24410.22|24489.49|24409.49|10
1736130450000|2025-01-06 02:27:30|24489.78|24409.78|24491.05|24411.05|24491.58|24411.58|24489.75|24409.75|10
1736130460000|2025-01-06 02:27:40|24490.21|24410.21|24482.05|24402.05|24490.21|24410.21|24481.75|24401.75|10
1736130470000|2025-01-06 02:27:50|24481.76|24401.76|24480.62|24400.62|24482.13|24402.13|24480.62|24400.62|10
1736130480000|2025-01-06 02:28:00|24480.08|24400.08|24475.93|24395.93|24480.08|24400.08|24475.67|24395.67|10
1736130490000|2025-01-06 02:28:10|24475.87|24395.87|24472.94|24392.94|24476.73|24396.73|24472.94|24392.94|10
1736130500000|2025-01-06 02:28:20|24472.71|24392.71|24472.73|24392.73|24472.93|24392.93|24472.14|24392.14|10
1736130510000|2025-01-06 02:28:30|24472.5|24392.5|24472.03|24392.03|24473.8|24393.8|24472.03|24392.03|10
1736130520000|2025-01-06 02:28:40|24471.67|24391.67|24473.36|24393.36|24474.89|24394.89|24471.67|24391.67|10
1736130530000|2025-01-06 02:28:50|24473.33|24393.33|24474.88|24394.88|24475.74|24395.74|24473.33|24393.33|10
1736130540000|2025-01-06 02:29:00|24474.29|24394.29|24476.45|24396.45|24476.87|24396.87|24474.28|24394.28|9
1736130550000|2025-01-06 02:29:10|24475.99|24395.99|24473.96|24393.96|24476.04|24396.04|24473.43|24393.43|10
1736130560000|2025-01-06 02:29:20|24473.93|24393.93|24471.19|24391.19|24473.93|24393.93|24471.19|24391.19|9
1736130570000|2025-01-06 02:29:30|24471.18|24391.18|24471.91|24391.91|24472.24|24392.24|24471.04|24391.04|9
1736130580000|2025-01-06 02:29:40|24471.93|24391.93|24469.89|24389.89|24471.93|24391.93|24469.38|24389.38|10
1736130590000|2025-01-06 02:29:50|24469.68|24389.68|24470.4|24390.4|24470.4|24390.4|24469.38|24389.38|10
1736130600000|2025-01-06 02:30:00|24470.56|24390.56|24471.63|24391.63|24474.53|24394.53|24470.56|24390.56|10
1736130610000|2025-01-06 02:30:10|24471.96|24391.96|24470.23|24390.23|24472.31|24392.31|24469.87|24389.87|10
1736130620000|2025-01-06 02:30:20|24470.38|24390.38|24469.76|24389.76|24470.41|24390.41|24469.76|24389.76|10
1736130630000|2025-01-06 02:30:30|24469.82|24389.82|24465.13|24385.13|24469.82|24389.82|24465.13|24385.13|9
1736130640000|2025-01-06 02:30:40|24464.89|24384.89|24459.36|24379.36|24464.89|24384.89|24459.11|24379.11|10
1736130650000|2025-01-06 02:30:50|24457.38|24377.38|24455.94|24375.94|24458.21|24378.21|24455.94|24375.94|10
1736130660000|2025-01-06 02:31:00|24455.68|24375.68|24454.95|24374.95|24456.13|24376.13|24454.8|24374.8|10
1736130670000|2025-01-06 02:31:10|24454.9|24374.9|24450.5|24370.5|24454.9|24374.9|24450.5|24370.5|9
1736130680000|2025-01-06 02:31:20|24450.92|24370.92|24450.9|24370.9|24451.23|24371.23|24450.82|24370.82|10
1736130690000|2025-01-06 02:31:30|24451.52|24371.52|24454.33|24374.33|24454.41|24374.41|24451.52|24371.52|10
1736130700000|2025-01-06 02:31:40|24454.43|24374.43|24457.43|24377.43|24457.53|24377.53|24454.43|24374.43|10
1736130710000|2025-01-06 02:31:50|24457.55|24377.55|24460.52|24380.52|24460.52|24380.52|24457.06|24377.06|9
1736130720000|2025-01-06 02:32:00|24460.15|24380.15|24461.23|24381.23|24461.23|24381.23|24460.08|24380.08|10
1736130730000|2025-01-06 02:32:10|24462.05|24382.05|24463.66|24383.66|24463.66|24383.66|24462.05|24382.05|10
1736130740000|2025-01-06 02:32:20|24465.53|24385.53|24463.66|24383.66|24465.98|24385.98|24463.66|24383.66|10
1736130750000|2025-01-06 02:32:30|24463.69|24383.69|24463.79|24383.79|24464.17|24384.17|24463.32|24383.32|10
1736130760000|2025-01-06 02:32:40|24464.01|24384.01|24465.07|24385.07|24465.07|24385.07|24463.58|24383.58|10
1736130770000|2025-01-06 02:32:50|24466.42|24386.42|24471.02|24391.02|24471.02|24391.02|24466.42|24386.42|10
1736130780000|2025-01-06 02:33:00|24472.35|24392.35|24479.42|24399.42|24479.42|24399.42|24472.35|24392.35|10
1736130790000|2025-01-06 02:33:10|24480.47|24400.47|24481.05|24401.05|24481.8|24401.8|24479.83|24399.83|10
1736130800000|2025-01-06 02:33:20|24481.49|24401.49|24482.49|24402.49|24483.44|24403.44|24481.49|24401.49|10
1736130810000|2025-01-06 02:33:30|24482.33|24402.33|24484.12|24404.12|24484.12|24404.12|24480.89|24400.89|10
1736130820000|2025-01-06 02:33:40|24484.72|24404.72|24489.42|24409.42|24489.42|24409.42|24484.72|24404.72|10
1736130830000|2025-01-06 02:33:50|24489.77|24409.77|24493.47|24413.47|24493.47|24413.47|24489.77|24409.77|10
1736130840000|2025-01-06 02:34:00|24493.24|24413.24|24494.9|24414.9|24495.33|24415.33|24493.24|24413.24|10
1736130850000|2025-01-06 02:34:10|24494.8|24414.8|24492.66|24412.66|24495.43|24415.43|24492.66|24412.66|10
1736130860000|2025-01-06 02:34:20|24492.24|24412.24|24499.35|24419.35|24499.35|24419.35|24492.24|24412.24|10
1736130870000|2025-01-06 02:34:30|24507.01|24427.01|24530.95|24450.95|24530.95|24450.95|24507.01|24427.01|10
1736130880000|2025-01-06 02:34:40|24530.98|24450.98|24532.32|24452.32|24532.51|24452.51|24530.97|24450.97|10
1736130890000|2025-01-06 02:34:50|24532.99|24452.99|24533.13|24453.13|24533.63|24453.63|24532.62|24452.62|10
1736130900000|2025-01-06 02:35:00|24533.56|24453.56|24537.14|24457.14|24537.14|24457.14|24533.56|24453.56|10
1736130910000|2025-01-06 02:35:10|24537.75|24457.75|24548.93|24468.93|24548.93|24468.93|24537.75|24457.75|10
1736130920000|2025-01-06 02:35:20|24548.64|24468.64|24548.59|24468.59|24549.67|24469.67|24547.91|24467.91|10
1736130930000|2025-01-06 02:35:30|24547.93|24467.93|24547.03|24467.03|24548.41|24468.41|24546.74|24466.74|10
1736130940000|2025-01-06 02:35:40|24547.28|24467.28|24554.64|24474.64|24554.64|24474.64|24546.89|24466.89|10
1736130950000|2025-01-06 02:35:50|24555.59|24475.59|24556.66|24476.66|24558.47|24478.47|24555.59|24475.59|10
1736130960000|2025-01-06 02:36:00|24556.6|24476.6|24560.06|24480.06|24560.06|24480.06|24556.27|24476.27|10
1736130970000|2025-01-06 02:36:10|24559.67|24479.67|24562.56|24482.56|24562.91|24482.91|24559.67|24479.67|10
1736130980000|2025-01-06 02:36:20|24562.21|24482.21|24569.75|24489.75|24570.15|24490.15|24562.08|24482.08|10
1736130990000|2025-01-06 02:36:30|24569.41|24489.41|24566.3|24486.3|24571.43|24491.43|24565.5|24485.5|9
1736131000000|2025-01-06 02:36:40|24567.32|24487.32|24568.67|24488.67|24569.45|24489.45|24566.52|24486.52|10
1736131010000|2025-01-06 02:36:50|24568.85|24488.85|24566.8|24486.8|24568.85|24488.85|24566.8|24486.8|10
1736131020000|2025-01-06 02:37:00|24565.55|24485.55|24563.25|24483.25|24565.69|24485.69|24563.04|24483.04|10
1736131030000|2025-01-06 02:37:10|24563.37|24483.37|24563.81|24483.81|24563.83|24483.83|24562.45|24482.45|10
1736131040000|2025-01-06 02:37:20|24563.73|24483.73|24561.61|24481.61|24563.89|24483.89|24561.28|24481.28|10
1736131050000|2025-01-06 02:37:30|24562.45|24482.45|24563.25|24483.25|24563.44|24483.44|24562.45|24482.45|10
1736131060000|2025-01-06 02:37:40|24563.26|24483.26|24562.21|24482.21|24563.26|24483.26|24561.61|24481.61|9
1736131070000|2025-01-06 02:37:50|24564.49|24484.49|24570.86|24490.86|24570.97|24490.97|24564.31|24484.31|10
1736131080000|2025-01-06 02:38:00|24570.77|24490.77|24561.98|24481.98|24571.47|24491.47|24561.98|24481.98|10
1736131090000|2025-01-06 02:38:10|24561.32|24481.32|24557|24477|24561.32|24481.32|24557|24477|10
1736131100000|2025-01-06 02:38:20|24559.04|24479.04|24560.84|24480.84|24560.84|24480.84|24558.93|24478.93|10
1736131110000|2025-01-06 02:38:30|24560.26|24480.26|24559.45|24479.45|24560.58|24480.58|24559.45|24479.45|9
1736131120000|2025-01-06 02:38:40|24559.55|24479.55|24556.19|24476.19|24559.59|24479.59|24556.19|24476.19|10
1736131130000|2025-01-06 02:38:50|24555.59|24475.59|24553.83|24473.83|24555.59|24475.59|24553.83|24473.83|9
1736131140000|2025-01-06 02:39:00|24553.89|24473.89|24552.62|24472.62|24554.12|24474.12|24552.28|24472.28|9
1736131150000|2025-01-06 02:39:10|24552.27|24472.27|24549.62|24469.62|24552.27|24472.27|24549.62|24469.62|10
1736131160000|2025-01-06 02:39:20|24548.46|24468.46|24545.98|24465.98|24548.84|24468.84|24545.98|24465.98|10
1736131170000|2025-01-06 02:39:30|24544.42|24464.42|24548.32|24468.32|24548.32|24468.32|24543.26|24463.26|10
1736131180000|2025-01-06 02:39:40|24548.46|24468.46|24548.99|24468.99|24549.62|24469.62|24548.46|24468.46|10
1736131190000|2025-01-06 02:39:50|24548.92|24468.92|24548.8|24468.8|24549.03|24469.03|24548.35|24468.35|10
1736131200000|2025-01-06 02:40:00|24548.02|24468.02|24549.46|24469.46|24553.42|24473.42|24547.87|24467.87|10
1736131210000|2025-01-06 02:40:10|24549.33|24469.33|24552.83|24472.83|24552.83|24472.83|24548.82|24468.82|10
1736131220000|2025-01-06 02:40:20|24552.7|24472.7|24547.4|24467.4|24553.41|24473.41|24547.4|24467.4|10
1736131230000|2025-01-06 02:40:30|24547.66|24467.66|24550.37|24470.37|24550.62|24470.62|24546.26|24466.26|10
1736131240000|2025-01-06 02:40:40|24545.25|24465.25|24546.66|24466.66|24546.66|24466.66|24545.01|24465.01|10
1736131250000|2025-01-06 02:40:50|24546.03|24466.03|24545.15|24465.15|24546.04|24466.04|24545.15|24465.15|10
1736131260000|2025-01-06 02:41:00|24545.37|24465.37|24544.79|24464.79|24545.52|24465.52|24544.41|24464.41|10
1736131270000|2025-01-06 02:41:10|24544.55|24464.55|24545.41|24465.41|24545.41|24465.41|24544.23|24464.23|10
1736131280000|2025-01-06 02:41:20|24545.53|24465.53|24544.56|24464.56|24545.79|24465.79|24544.32|24464.32|10
1736131290000|2025-01-06 02:41:30|24545.01|24465.01|24543.18|24463.18|24545.01|24465.01|24542.55|24462.55|10
1736131300000|2025-01-06 02:41:40|24543.14|24463.14|24540.3|24460.3|24543.31|24463.31|24540.01|24460.01|10
1736131310000|2025-01-06 02:41:50|24540.63|24460.63|24523.45|24443.45|24540.63|24460.63|24523.45|24443.45|9
1736131320000|2025-01-06 02:42:00|24521.87|24441.87|24499.75|24419.75|24521.87|24441.87|24499.75|24419.75|10
1736131330000|2025-01-06 02:42:10|24498.73|24418.73|24493.81|24413.81|24498.73|24418.73|24492.96|24412.96|9
1736131340000|2025-01-06 02:42:20|24493.75|24413.75|24498.22|24418.22|24498.22|24418.22|24493.46|24413.46|10
1736131350000|2025-01-06 02:42:30|24498.87|24418.87|24500.54|24420.54|24500.77|24420.77|24498.4|24418.4|10
1736131360000|2025-01-06 02:42:40|24500.66|24420.66|24502.6|24422.6|24502.67|24422.67|24500.56|24420.56|10
1736131370000|2025-01-06 02:42:50|24503.21|24423.21|24504.6|24424.6|24504.6|24424.6|24503.21|24423.21|10
1736131380000|2025-01-06 02:43:00|24504.66|24424.66|24501.18|24421.18|24504.66|24424.66|24501.18|24421.18|10
1736131390000|2025-01-06 02:43:10|24501.15|24421.15|24494.61|24414.61|24501.15|24421.15|24494.61|24414.61|10
1736131400000|2025-01-06 02:43:20|24494.12|24414.12|24494.23|24414.23|24494.23|24414.23|24493.36|24413.36|10
1736131410000|2025-01-06 02:43:30|24494.71|24414.71|24491.67|24411.67|24494.79|24414.79|24491.67|24411.67|10
1736131420000|2025-01-06 02:43:40|24497.83|24417.83|24496.4|24416.4|24497.83|24417.83|24496.33|24416.33|10
1736131430000|2025-01-06 02:43:50|24496.38|24416.38|24494.96|24414.96|24496.38|24416.38|24494.96|24414.96|9
1736131440000|2025-01-06 02:44:00|24494.73|24414.73|24488.65|24408.65|24495.64|24415.64|24487.9|24407.9|10
1736131450000|2025-01-06 02:44:10|24489.26|24409.26|24488.22|24408.22|24489.26|24409.26|24488.22|24408.22|10
1736131460000|2025-01-06 02:44:20|24488.43|24408.43|24489.36|24409.36|24489.36|24409.36|24488.43|24408.43|9
1736131470000|2025-01-06 02:44:30|24489.66|24409.66|24489.98|24409.98|24490.13|24410.13|24489.31|24409.31|10
1736131480000|2025-01-06 02:44:40|24489.74|24409.74|24493.47|24413.47|24493.47|24413.47|24489.67|24409.67|10
1736131490000|2025-01-06 02:44:50|24494.27|24414.27|24495.93|24415.93|24495.93|24415.93|24494.02|24414.02|10
1736131500000|2025-01-06 02:45:00|24496.12|24416.12|24499.66|24419.66|24500.07|24420.07|24495.76|24415.76|9
1736131510000|2025-01-06 02:45:10|24499.16|24419.16|24501.99|24421.99|24501.99|24421.99|24498.17|24418.17|10
1736131520000|2025-01-06 02:45:20|24502.39|24422.39|24503.9|24423.9|24503.9|24423.9|24501.47|24421.47|10
1736131530000|2025-01-06 02:45:30|24512.4|24432.4|24515.62|24435.62|24515.62|24435.62|24512.4|24432.4|10
1736131540000|2025-01-06 02:45:40|24515.68|24435.68|24516.3|24436.3|24516.78|24436.78|24515.27|24435.27|10
1736131550000|2025-01-06 02:45:50|24516.27|24436.27|24516.05|24436.05|24516.37|24436.37|24515.81|24435.81|10
1736131560000|2025-01-06 02:46:00|24516.11|24436.11|24511.8|24431.8|24516.11|24436.11|24508.46|24428.46|10
1736131570000|2025-01-06 02:46:10|24514.71|24434.71|24514.18|24434.18|24515.44|24435.44|24514.1|24434.1|9
1736131580000|2025-01-06 02:46:20|24509.49|24429.49|24497.54|24417.54|24509.49|24429.49|24497.51|24417.51|10
1736131590000|2025-01-06 02:46:30|24496.56|24416.56|24496.42|24416.42|24496.56|24416.56|24494.6|24414.6|10
1736131600000|2025-01-06 02:46:40|24496.7|24416.7|24500.78|24420.78|24500.78|24420.78|24496.7|24416.7|10
1736131610000|2025-01-06 02:46:50|24501.53|24421.53|24508.79|24428.79|24509.05|24429.05|24501.53|24421.53|10
1736131620000|2025-01-06 02:47:00|24509.04|24429.04|24504.96|24424.96|24509.39|24429.39|24504.96|24424.96|10
1736131630000|2025-01-06 02:47:10|24504.83|24424.83|24503.59|24423.59|24504.88|24424.88|24503.59|24423.59|10
1736131640000|2025-01-06 02:47:20|24503.58|24423.58|24504.62|24424.62|24504.78|24424.78|24503.48|24423.48|10
1736131650000|2025-01-06 02:47:30|24504.83|24424.83|24505.81|24425.81|24505.81|24425.81|24504.83|24424.83|10
1736131660000|2025-01-06 02:47:40|24505.83|24425.83|24504.87|24424.87|24506.03|24426.03|24503.96|24423.96|10
1736131670000|2025-01-06 02:47:50|24504.86|24424.86|24505.41|24425.41|24505.86|24425.86|24504.86|24424.86|10
1736131680000|2025-01-06 02:48:00|24506.09|24426.09|24502.87|24422.87|24506.09|24426.09|24502.18|24422.18|10
1736131690000|2025-01-06 02:48:10|24503.01|24423.01|24503.41|24423.41|24503.48|24423.48|24503.01|24423.01|10
1736131700000|2025-01-06 02:48:20|24503.63|24423.63|24507.19|24427.19|24507.33|24427.33|24503.19|24423.19|10
1736131710000|2025-01-06 02:48:30|24506.79|24426.79|24506.1|24426.1|24507.28|24427.28|24506.09|24426.09|9
1736131720000|2025-01-06 02:48:40|24506.06|24426.06|24505.85|24425.85|24507.76|24427.76|24505.85|24425.85|10
1736131730000|2025-01-06 02:48:50|24506.16|24426.16|24508.47|24428.47|24508.47|24428.47|24506.16|24426.16|9
1736131740000|2025-01-06 02:49:00|24508.63|24428.63|24506.93|24426.93|24508.64|24428.64|24506.93|24426.93|10
1736131750000|2025-01-06 02:49:10|24506.79|24426.79|24508.51|24428.51|24508.51|24428.51|24506.79|24426.79|10
1736131760000|2025-01-06 02:49:20|24508.56|24428.56|24507.66|24427.66|24509.4|24429.4|24507.66|24427.66|10
1736131770000|2025-01-06 02:49:30|24507.58|24427.58|24508.26|24428.26|24508.26|24428.26|24507.08|24427.08|9
1736131780000|2025-01-06 02:49:40|24509.27|24429.27|24512.97|24432.97|24512.97|24432.97|24509.27|24429.27|10
1736131790000|2025-01-06 02:49:50|24512.59|24432.59|24512.03|24432.03|24512.59|24432.59|24512.03|24432.03|10
1736131800000|2025-01-06 02:50:00|24512.01|24432.01|24509.5|24429.5|24512.44|24432.44|24509.5|24429.5|10
1736131810000|2025-01-06 02:50:10|24509.33|24429.33|24509.27|24429.27|24509.8|24429.8|24509.2|24429.2|10
1736131820000|2025-01-06 02:50:20|24508.36|24428.36|24508.25|24428.25|24508.36|24428.36|24507.57|24427.57|10
1736131830000|2025-01-06 02:50:30|24508.5|24428.5|24510.46|24430.46|24510.46|24430.46|24508.5|24428.5|10
1736131840000|2025-01-06 02:50:40|24511.04|24431.04|24511.37|24431.37|24512.19|24432.19|24511.04|24431.04|9
1736131850000|2025-01-06 02:50:50|24510.68|24430.68|24509.98|24429.98|24510.68|24430.68|24509.2|24429.2|10
1736131860000|2025-01-06 02:51:00|24509.93|24429.93|24506.33|24426.33|24509.93|24429.93|24506.33|24426.33|10
1736131870000|2025-01-06 02:51:10|24505.94|24425.94|24501.26|24421.26|24505.94|24425.94|24501.26|24421.26|10
1736131880000|2025-01-06 02:51:20|24501.24|24421.24|24500.26|24420.26|24501.24|24421.24|24500.1|24420.1|10
1736131890000|2025-01-06 02:51:30|24499.84|24419.84|24495.09|24415.09|24499.84|24419.84|24495.09|24415.09|10
1736131900000|2025-01-06 02:51:40|24495.04|24415.04|24491.92|24411.92|24495.28|24415.28|24491.92|24411.92|10
1736131910000|2025-01-06 02:51:50|24490.8|24410.8|24490.81|24410.81|24492.7|24412.7|24490.8|24410.8|10
1736131920000|2025-01-06 02:52:00|24490.61|24410.61|24491.86|24411.86|24491.86|24411.86|24488.06|24408.06|10
1736131930000|2025-01-06 02:52:10|24491.64|24411.64|24489.81|24409.81|24491.64|24411.64|24489.81|24409.81|10
1736131940000|2025-01-06 02:52:20|24489.03|24409.03|24486.84|24406.84|24489.03|24409.03|24486.51|24406.51|10
1736131950000|2025-01-06 02:52:30|24486.62|24406.62|24488.82|24408.82|24488.82|24408.82|24486.62|24406.62|10
1736131960000|2025-01-06 02:52:40|24488.77|24408.77|24488.99|24408.99|24489.43|24409.43|24488.46|24408.46|10
1736131970000|2025-01-06 02:52:50|24488.97|24408.97|24489.17|24409.17|24489.17|24409.17|24488.77|24408.77|8
1736131980000|2025-01-06 02:53:00|24489.26|24409.26|24491.03|24411.03|24491.03|24411.03|24489.26|24409.26|10
1736131990000|2025-01-06 02:53:10|24491.39|24411.39|24490.24|24410.24|24492.06|24412.06|24490.24|24410.24|10
1736132000000|2025-01-06 02:53:20|24489.74|24409.74|24487.26|24407.26|24489.74|24409.74|24487.26|24407.26|10
1736132010000|2025-01-06 02:53:30|24487.25|24407.25|24484.6|24404.6|24487.51|24407.51|24484.6|24404.6|10
1736132020000|2025-01-06 02:53:40|24484.54|24404.54|24481.67|24401.67|24484.62|24404.62|24481.53|24401.53|10
1736132030000|2025-01-06 02:53:50|24481.85|24401.85|24485.31|24405.31|24485.33|24405.33|24481.85|24401.85|9
1736132040000|2025-01-06 02:54:00|24485.1|24405.1|24485.46|24405.46|24485.57|24405.57|24485.1|24405.1|10
1736132050000|2025-01-06 02:54:10|24485.04|24405.04|24484.76|24404.76|24485.43|24405.43|24484.76|24404.76|9
1736132060000|2025-01-06 02:54:20|24484.66|24404.66|24484.29|24404.29|24484.66|24404.66|24484.12|24404.12|10
1736132070000|2025-01-06 02:54:30|24484.32|24404.32|24483.93|24403.93|24484.32|24404.32|24483.79|24403.79|10
1736132080000|2025-01-06 02:54:40|24484|24404|24482.69|24402.69|24484.34|24404.34|24482.66|24402.66|10
1736132090000|2025-01-06 02:54:50|24482.26|24402.26|24481.39|24401.39|24482.26|24402.26|24481.23|24401.23|10
1736132100000|2025-01-06 02:55:00|24481.44|24401.44|24482.1|24402.1|24482.1|24402.1|24481.21|24401.21|10
1736132110000|2025-01-06 02:55:10|24482.14|24402.14|24481.1|24401.1|24482.29|24402.29|24479.74|24399.74|10
1736132120000|2025-01-06 02:55:20|24480.8|24400.8|24480.26|24400.26|24480.89|24400.89|24480.26|24400.26|10
1736132130000|2025-01-06 02:55:30|24480.36|24400.36|24474.95|24394.95|24480.48|24400.48|24474.95|24394.95|10
1736132140000|2025-01-06 02:55:40|24474.76|24394.76|24474.28|24394.28|24474.76|24394.76|24473.69|24393.69|10
1736132150000|2025-01-06 02:55:50|24474.15|24394.15|24472.92|24392.92|24474.15|24394.15|24472.92|24392.92|10
1736132160000|2025-01-06 02:56:00|24473.25|24393.25|24470.4|24390.4|24473.25|24393.25|24470.1|24390.1|10
1736132170000|2025-01-06 02:56:10|24469.19|24389.19|24466.88|24386.88|24469.19|24389.19|24466.88|24386.88|10
1736132180000|2025-01-06 02:56:20|24466.72|24386.72|24467.95|24387.95|24467.95|24387.95|24466.5|24386.5|10
1736132190000|2025-01-06 02:56:30|24468.06|24388.06|24466.89|24386.89|24468.51|24388.51|24466.76|24386.76|10
1736132200000|2025-01-06 02:56:40|24466.7|24386.7|24468|24388|24468.71|24388.71|24466.21|24386.21|10
1736132210000|2025-01-06 02:56:50|24468.09|24388.09|24467.43|24387.43|24468.58|24388.58|24467.43|24387.43|10
1736132220000|2025-01-06 02:57:00|24467.44|24387.44|24464.95|24384.95|24467.44|24387.44|24464.95|24384.95|10
1736132230000|2025-01-06 02:57:10|24464|24384|24461.88|24381.88|24464|24384|24461.61|24381.61|10
1736132240000|2025-01-06 02:57:20|24461.51|24381.51|24460.93|24380.93|24461.51|24381.51|24460.82|24380.82|10
1736132250000|2025-01-06 02:57:30|24460.58|24380.58|24460.5|24380.5|24461.1|24381.1|24460.41|24380.41|10
1736132260000|2025-01-06 02:57:40|24460.25|24380.25|24459.04|24379.04|24460.25|24380.25|24459.04|24379.04|10
1736132270000|2025-01-06 02:57:50|24458.63|24378.63|24458.15|24378.15|24458.76|24378.76|24457.3|24377.3|10
1736132280000|2025-01-06 02:58:00|24458.17|24378.17|24456.02|24376.02|24458.22|24378.22|24455.98|24375.98|9
1736132290000|2025-01-06 02:58:10|24455.98|24375.98|24454.49|24374.49|24455.98|24375.98|24454.21|24374.21|10
1736132300000|2025-01-06 02:58:20|24454.8|24374.8|24456.31|24376.31|24456.31|24376.31|24454.8|24374.8|9
1736132310000|2025-01-06 02:58:30|24456.83|24376.83|24455.82|24375.82|24456.83|24376.83|24455.28|24375.28|10
1736132320000|2025-01-06 02:58:40|24455.98|24375.98|24457.07|24377.07|24457.07|24377.07|24455.98|24375.98|10
1736132330000|2025-01-06 02:58:50|24457.12|24377.12|24455.9|24375.9|24457.8|24377.8|24455.9|24375.9|10
1736132340000|2025-01-06 02:59:00|24455.72|24375.72|24455.57|24375.57|24455.91|24375.91|24454.98|24374.98|9
1736132350000|2025-01-06 02:59:10|24455.35|24375.35|24454.46|24374.46|24455.55|24375.55|24454.42|24374.42|10
1736132360000|2025-01-06 02:59:20|24454.44|24374.44|24446|24366|24454.44|24374.44|24446|24366|9
1736132370000|2025-01-06 02:59:30|24446.08|24366.08|24444.43|24364.43|24446.08|24366.08|24444.39|24364.39|9
1736132380000|2025-01-06 02:59:40|24444.38|24364.38|24445.18|24365.18|24445.23|24365.23|24444.38|24364.38|10
1736132390000|2025-01-06 02:59:50|24445.08|24365.08|24443.88|24363.88|24445.08|24365.08|24443.8|24363.8|10
1736132400000|2025-01-06 03:00:00|24443.23|24363.23|24444.4|24364.4|24444.4|24364.4|24442.64|24362.64|10
1736132410000|2025-01-06 03:00:10|24444.57|24364.57|24444.07|24364.07|24444.57|24364.57|24442.58|24362.58|10
1736132420000|2025-01-06 03:00:20|24444.04|24364.04|24441.8|24361.8|24444.04|24364.04|24441.8|24361.8|10
1736132430000|2025-01-06 03:00:30|24441.54|24361.54|24441.36|24361.36|24441.54|24361.54|24440.97|24360.97|9
1736132440000|2025-01-06 03:00:40|24441.55|24361.55|24441.26|24361.26|24441.55|24361.55|24441.26|24361.26|10
1736132450000|2025-01-06 03:00:50|24440.19|24360.19|24439.98|24359.98|24440.19|24360.19|24439.98|24359.98|10
1736132460000|2025-01-06 03:01:00|24439.92|24359.92|24438.41|24358.41|24439.92|24359.92|24438.41|24358.41|9
1736132470000|2025-01-06 03:01:10|24438.32|24358.32|24437.78|24357.78|24438.85|24358.85|24436.87|24356.87|10
1736132480000|2025-01-06 03:01:20|24437.54|24357.54|24437.52|24357.52|24438.31|24358.31|24437.52|24357.52|10
1736132490000|2025-01-06 03:01:30|24437.01|24357.01|24434.53|24354.53|24437.01|24357.01|24434.53|24354.53|9
1736132500000|2025-01-06 03:01:40|24434.58|24354.58|24431.13|24351.13|24434.58|24354.58|24431.13|24351.13|9
1736132510000|2025-01-06 03:01:50|24431.06|24351.06|24431.22|24351.22|24431.36|24351.36|24430.65|24350.65|10
1736132520000|2025-01-06 03:02:00|24431.13|24351.13|24430.3|24350.3|24431.13|24351.13|24430.16|24350.16|10
1736132530000|2025-01-06 03:02:10|24430.46|24350.46|24431.93|24351.93|24432.81|24352.81|24430.46|24350.46|10
1736132540000|2025-01-06 03:02:20|24432.05|24352.05|24432.55|24352.55|24433.25|24353.25|24431.84|24351.84|10
1736132550000|2025-01-06 03:02:30|24432.31|24352.31|24429.8|24349.8|24432.31|24352.31|24429.8|24349.8|10
1736132560000|2025-01-06 03:02:40|24429.76|24349.76|24428.95|24348.95|24429.9|24349.9|24428.77|24348.77|10
1736132570000|2025-01-06 03:02:50|24428.15|24348.15|24428.13|24348.13|24428.39|24348.39|24428.01|24348.01|10
1736132580000|2025-01-06 03:03:00|24427.25|24347.25|24430.58|24350.58|24430.7|24350.7|24427.09|24347.09|9
1736132590000|2025-01-06 03:03:10|24430.79|24350.79|24437.38|24357.38|24437.38|24357.38|24430.79|24350.79|9
1736132600000|2025-01-06 03:03:20|24437.76|24357.76|24449.19|24369.19|24449.27|24369.27|24437.76|24357.76|10
1736132610000|2025-01-06 03:03:30|24449.57|24369.57|24452.74|24372.74|24452.83|24372.83|24449.57|24369.57|9
1736132620000|2025-01-06 03:03:40|24453.01|24373.01|24454.97|24374.97|24454.97|24374.97|24452.69|24372.69|10
1736132630000|2025-01-06 03:03:50|24454.67|24374.67|24453.17|24373.17|24454.67|24374.67|24452.83|24372.83|10
1736132640000|2025-01-06 03:04:00|24452.84|24372.84|24448.93|24368.93|24453.22|24373.22|24448.93|24368.93|9
1736132650000|2025-01-06 03:04:10|24448.85|24368.85|24446.72|24366.72|24448.85|24368.85|24446.72|24366.72|9
1736132660000|2025-01-06 03:04:20|24446.76|24366.76|24446.68|24366.68|24447.48|24367.48|24446.22|24366.22|10
1736132670000|2025-01-06 03:04:30|24447.27|24367.27|24446.4|24366.4|24447.29|24367.29|24445.91|24365.91|10
1736132680000|2025-01-06 03:04:40|24446.74|24366.74|24441.99|24361.99|24446.9|24366.9|24441.78|24361.78|9
1736132690000|2025-01-06 03:04:50|24441.73|24361.73|24436.79|24356.79|24441.9|24361.9|24436.79|24356.79|9
1736132700000|2025-01-06 03:05:00|24436.92|24356.92|24442.4|24362.4|24442.71|24362.71|24436.86|24356.86|10
1736132710000|2025-01-06 03:05:10|24442.83|24362.83|24451.99|24371.99|24452.12|24372.12|24442.83|24362.83|10
1736132720000|2025-01-06 03:05:20|24450.64|24370.64|24457.05|24377.05|24457.31|24377.31|24450.64|24370.64|10
1736132730000|2025-01-06 03:05:30|24456.99|24376.99|24458.62|24378.62|24458.62|24378.62|24456.99|24376.99|10
1736132740000|2025-01-06 03:05:40|24458.47|24378.47|24459.82|24379.82|24460.69|24380.69|24458.47|24378.47|10
1736132750000|2025-01-06 03:05:50|24459.5|24379.5|24461.4|24381.4|24461.84|24381.84|24459.5|24379.5|10
1736132760000|2025-01-06 03:06:00|24461.24|24381.24|24462.21|24382.21|24462.21|24382.21|24460.81|24380.81|9
1736132770000|2025-01-06 03:06:10|24462.72|24382.72|24466.07|24386.07|24466.07|24386.07|24462.72|24382.72|9
1736132780000|2025-01-06 03:06:20|24467.05|24387.05|24473.06|24393.06|24473.59|24393.59|24467.05|24387.05|10
1736132790000|2025-01-06 03:06:30|24475.06|24395.06|24481.41|24401.41|24481.41|24401.41|24474.93|24394.93|10
1736132800000|2025-01-06 03:06:40|24481.48|24401.48|24480.6|24400.6|24481.71|24401.71|24480.02|24400.02|10
1736132810000|2025-01-06 03:06:50|24480.61|24400.61|24477.27|24397.27|24480.67|24400.67|24477.27|24397.27|10
1736132820000|2025-01-06 03:07:00|24476.43|24396.43|24479.43|24399.43|24479.43|24399.43|24476.43|24396.43|10
1736132830000|2025-01-06 03:07:10|24479.56|24399.56|24474.77|24394.77|24479.56|24399.56|24473.86|24393.86|10
1736132840000|2025-01-06 03:07:20|24474.5|24394.5|24478.51|24398.51|24478.51|24398.51|24474.5|24394.5|10
1736132850000|2025-01-06 03:07:30|24478.68|24398.68|24479.66|24399.66|24481.35|24401.35|24478.68|24398.68|10
1736132860000|2025-01-06 03:07:40|24479.5|24399.5|24490.32|24410.32|24491.05|24411.05|24479.47|24399.47|10
1736132870000|2025-01-06 03:07:50|24490.31|24410.31|24490.62|24410.62|24490.94|24410.94|24490.31|24410.31|10
1736132880000|2025-01-06 03:08:00|24490.67|24410.67|24494.43|24414.43|24494.43|24414.43|24490.62|24410.62|10
1736132890000|2025-01-06 03:08:10|24494.62|24414.62|24495.15|24415.15|24495.54|24415.54|24494.6|24414.6|10
1736132900000|2025-01-06 03:08:20|24495.74|24415.74|24492.75|24412.75|24498.44|24418.44|24492.37|24412.37|9
1736132910000|2025-01-06 03:08:30|24492.76|24412.76|24490.38|24410.38|24493.26|24413.26|24490.38|24410.38|9
1736132920000|2025-01-06 03:08:40|24489.75|24409.75|24488.12|24408.12|24489.75|24409.75|24488.12|24408.12|10
1736132930000|2025-01-06 03:08:50|24488.06|24408.06|24482.15|24402.15|24488.06|24408.06|24481.71|24401.71|10
1736132940000|2025-01-06 03:09:00|24482.16|24402.16|24483.56|24403.56|24483.56|24403.56|24481.6|24401.6|9
1736132950000|2025-01-06 03:09:10|24483.91|24403.91|24482.02|24402.02|24483.91|24403.91|24481.56|24401.56|9
1736132960000|2025-01-06 03:09:20|24482.6|24402.6|24482.32|24402.32|24482.77|24402.77|24481.84|24401.84|10
1736132970000|2025-01-06 03:09:30|24482.46|24402.46|24482.46|24402.46|24482.69|24402.69|24482.29|24402.29|10
1736132980000|2025-01-06 03:09:40|24482.25|24402.25|24485.34|24405.34|24485.47|24405.47|24482.21|24402.21|10
1736132990000|2025-01-06 03:09:50|24485.37|24405.37|24485.73|24405.73|24486.64|24406.64|24485.36|24405.36|10
1736133000000|2025-01-06 03:10:00|24485.83|24405.83|24484.69|24404.69|24485.83|24405.83|24484.69|24404.69|10
1736133010000|2025-01-06 03:10:10|24484.37|24404.37|24481.87|24401.87|24484.46|24404.46|24481.87|24401.87|10
1736133020000|2025-01-06 03:10:20|24482.33|24402.33|24482.07|24402.07|24482.57|24402.57|24481.84|24401.84|9
1736133030000|2025-01-06 03:10:30|24482.12|24402.12|24484.53|24404.53|24484.84|24404.84|24482.02|24402.02|10
1736133040000|2025-01-06 03:10:40|24484.33|24404.33|24483.56|24403.56|24484.33|24404.33|24483.47|24403.47|9
1736133050000|2025-01-06 03:10:50|24483.83|24403.83|24482.72|24402.72|24483.83|24403.83|24482.39|24402.39|10
1736133060000|2025-01-06 03:11:00|24482.93|24402.93|24485.72|24405.72|24485.72|24405.72|24482.79|24402.79|9
1736133070000|2025-01-06 03:11:10|24485.65|24405.65|24484.44|24404.44|24485.97|24405.97|24484.44|24404.44|10
1736133080000|2025-01-06 03:11:20|24484.66|24404.66|24481|24401|24484.77|24404.77|24481|24401|9
1736133090000|2025-01-06 03:11:30|24480.79|24400.79|24478.84|24398.84|24480.79|24400.79|24478.84|24398.84|10
1736133100000|2025-01-06 03:11:40|24479.15|24399.15|24480.41|24400.41|24480.49|24400.49|24479.15|24399.15|10
1736133110000|2025-01-06 03:11:50|24480.42|24400.42|24481.18|24401.18|24481.58|24401.58|24480.35|24400.35|9
1736133120000|2025-01-06 03:12:00|24481.01|24401.01|24480.23|24400.23|24481.01|24401.01|24479.99|24399.99|10
1736133130000|2025-01-06 03:12:10|24480.29|24400.29|24477.55|24397.55|24480.31|24400.31|24477.55|24397.55|10
1736133140000|2025-01-06 03:12:20|24477.3|24397.3|24476.09|24396.09|24477.3|24397.3|24475.92|24395.92|10
1736133150000|2025-01-06 03:12:30|24476.11|24396.11|24480.78|24400.78|24480.8|24400.8|24475.64|24395.64|10
1736133160000|2025-01-06 03:12:40|24480.83|24400.83|24479.98|24399.98|24480.96|24400.96|24479.98|24399.98|10
1736133170000|2025-01-06 03:12:50|24479.82|24399.82|24478.78|24398.78|24479.87|24399.87|24478.78|24398.78|9
1736133180000|2025-01-06 03:13:00|24478.57|24398.57|24475.89|24395.89|24478.64|24398.64|24475.61|24395.61|10
1736133190000|2025-01-06 03:13:10|24475.59|24395.59|24477.14|24397.14|24477.14|24397.14|24475.59|24395.59|10
1736133200000|2025-01-06 03:13:20|24477.23|24397.23|24475.47|24395.47|24477.81|24397.81|24475.38|24395.38|10
1736133210000|2025-01-06 03:13:30|24475.66|24395.66|24476.16|24396.16|24476.18|24396.18|24475.66|24395.66|9
1736133220000|2025-01-06 03:13:40|24476.41|24396.41|24476.1|24396.1|24476.41|24396.41|24475.98|24395.98|10
1736133230000|2025-01-06 03:13:50|24476.03|24396.03|24477.29|24397.29|24477.29|24397.29|24476.03|24396.03|10
1736133240000|2025-01-06 03:14:00|24477.93|24397.93|24477.51|24397.51|24478.38|24398.38|24477.51|24397.51|10
1736133250000|2025-01-06 03:14:10|24477.87|24397.87|24478.65|24398.65|24478.72|24398.72|24474.01|24394.01|10
1736133260000|2025-01-06 03:14:20|24478.91|24398.91|24480.01|24400.01|24480.01|24400.01|24478.91|24398.91|8
1736133270000|2025-01-06 03:14:30|24480|24400|24481.5|24401.5|24481.5|24401.5|24479.82|24399.82|9
1736133280000|2025-01-06 03:14:40|24481.7|24401.7|24482.7|24402.7|24482.76|24402.76|24481.7|24401.7|10
1736133290000|2025-01-06 03:14:50|24482.53|24402.53|24483.1|24403.1|24483.1|24403.1|24482.42|24402.42|10
1736133300000|2025-01-06 03:15:00|24483.07|24403.07|24485.69|24405.69|24485.72|24405.72|24483.07|24403.07|9
1736133310000|2025-01-06 03:15:10|24486.4|24406.4|24487.3|24407.3|24487.3|24407.3|24486.31|24406.31|8
1736133320000|2025-01-06 03:15:20|24487.45|24407.45|24488.23|24408.23|24488.23|24408.23|24487.26|24407.26|10
1736133330000|2025-01-06 03:15:30|24488.3|24408.3|24489.23|24409.23|24489.32|24409.32|24488.3|24408.3|8
1736133340000|2025-01-06 03:15:40|24489.18|24409.18|24493.08|24413.08|24493.08|24413.08|24489.18|24409.18|9
1736133350000|2025-01-06 03:15:50|24493.64|24413.64|24494.8|24414.8|24494.8|24414.8|24493.33|24413.33|10
1736133360000|2025-01-06 03:16:00|24494.61|24414.61|24503.48|24423.48|24503.48|24423.48|24494.24|24414.24|10
1736133370000|2025-01-06 03:16:10|24504.4|24424.4|24508.73|24428.73|24508.73|24428.73|24504.4|24424.4|10
1736133380000|2025-01-06 03:16:20|24508.93|24428.93|24508.09|24428.09|24509.12|24429.12|24508.09|24428.09|9
1736133390000|2025-01-06 03:16:30|24507.96|24427.96|24507.6|24427.6|24507.96|24427.96|24507.45|24427.45|9
1736133400000|2025-01-06 03:16:40|24507.12|24427.12|24505.59|24425.59|24507.12|24427.12|24505.59|24425.59|9
1736133410000|2025-01-06 03:16:50|24504.8|24424.8|24500.18|24420.18|24504.8|24424.8|24500.16|24420.16|10
1736133420000|2025-01-06 03:17:00|24499.97|24419.97|24500.88|24420.88|24500.88|24420.88|24499.4|24419.4|10
1736133430000|2025-01-06 03:17:10|24500.19|24420.19|24499.85|24419.85|24501.15|24421.15|24499.65|24419.65|10
1736133440000|2025-01-06 03:17:20|24499.87|24419.87|24496.54|24416.54|24499.99|24419.99|24496.43|24416.43|9
1736133450000|2025-01-06 03:17:30|24496.12|24416.12|24492.32|24412.32|24496.12|24416.12|24492.32|24412.32|10
1736133460000|2025-01-06 03:17:40|24491.74|24411.74|24490.14|24410.14|24491.74|24411.74|24490.14|24410.14|9
1736133470000|2025-01-06 03:17:50|24490.51|24410.51|24489.21|24409.21|24490.75|24410.75|24489.21|24409.21|10
1736133480000|2025-01-06 03:18:00|24489.17|24409.17|24486.15|24406.15|24489.34|24409.34|24486.15|24406.15|10
1736133490000|2025-01-06 03:18:10|24485.9|24405.9|24487.75|24407.75|24487.86|24407.86|24485.79|24405.79|9
1736133500000|2025-01-06 03:18:20|24487.57|24407.57|24487.8|24407.8|24488.03|24408.03|24487.21|24407.21|10
1736133510000|2025-01-06 03:18:30|24487.83|24407.83|24486.44|24406.44|24488.08|24408.08|24486.39|24406.39|10
1736133520000|2025-01-06 03:18:40|24485.96|24405.96|24486.74|24406.74|24486.74|24406.74|24485.85|24405.85|10
1736133530000|2025-01-06 03:18:50|24486.6|24406.6|24489.13|24409.13|24489.13|24409.13|24486.39|24406.39|9
1736133540000|2025-01-06 03:19:00|24489.09|24409.09|24487.99|24407.99|24489.61|24409.61|24487.14|24407.14|10
1736133550000|2025-01-06 03:19:10|24488.19|24408.19|24486.74|24406.74|24488.4|24408.4|24486.74|24406.74|10
1736133560000|2025-01-06 03:19:20|24485.44|24405.44|24483.14|24403.14|24485.44|24405.44|24483.14|24403.14|10
1736133570000|2025-01-06 03:19:30|24483.04|24403.04|24482.46|24402.46|24483.07|24403.07|24482.46|24402.46|9
1736133580000|2025-01-06 03:19:40|24482.54|24402.54|24483.35|24403.35|24483.35|24403.35|24482.54|24402.54|9
1736133590000|2025-01-06 03:19:50|24483.03|24403.03|24483.35|24403.35|24484.1|24404.1|24483.03|24403.03|10
1736133600000|2025-01-06 03:20:00|24483.5|24403.5|24483.37|24403.37|24483.65|24403.65|24483.27|24403.27|10
1736133610000|2025-01-06 03:20:10|24483.34|24403.34|24483.13|24403.13|24483.93|24403.93|24483.13|24403.13|10
1736133620000|2025-01-06 03:20:20|24482.8|24402.8|24475.32|24395.32|24482.8|24402.8|24475.32|24395.32|10
1736133630000|2025-01-06 03:20:30|24475.12|24395.12|24474.02|24394.02|24475.18|24395.18|24474.02|24394.02|10
1736133640000|2025-01-06 03:20:40|24473.88|24393.88|24472.83|24392.83|24473.88|24393.88|24472.77|24392.77|10
1736133650000|2025-01-06 03:20:50|24472.79|24392.79|24472.35|24392.35|24473.03|24393.03|24472.35|24392.35|10
1736133660000|2025-01-06 03:21:00|24471.49|24391.49|24466.55|24386.55|24471.49|24391.49|24466.55|24386.55|10
1736133670000|2025-01-06 03:21:10|24466.19|24386.19|24461.46|24381.46|24466.56|24386.56|24461.46|24381.46|10
1736133680000|2025-01-06 03:21:20|24461.35|24381.35|24460.53|24380.53|24461.35|24381.35|24460.49|24380.49|10
1736133690000|2025-01-06 03:21:30|24460.58|24380.58|24462.57|24382.57|24463.34|24383.34|24460.16|24380.16|10
1736133700000|2025-01-06 03:21:40|24462.63|24382.63|24463.04|24383.04|24463.42|24383.42|24462.63|24382.63|10
1736133710000|2025-01-06 03:21:50|24463.15|24383.15|24463.47|24383.47|24463.93|24383.93|24463.15|24383.15|10
1736133720000|2025-01-06 03:22:00|24463.6|24383.6|24464.08|24384.08|24464.08|24384.08|24463.28|24383.28|9
1736133730000|2025-01-06 03:22:10|24464.74|24384.74|24462.77|24382.77|24464.89|24384.89|24462.77|24382.77|10
1736133740000|2025-01-06 03:22:20|24462.24|24382.24|24455.99|24375.99|24462.37|24382.37|24455.99|24375.99|10
1736133750000|2025-01-06 03:22:30|24455.96|24375.96|24455.51|24375.51|24455.96|24375.96|24455.08|24375.08|9
1736133760000|2025-01-06 03:22:40|24455.4|24375.4|24454.29|24374.29|24455.96|24375.96|24454.29|24374.29|10
1736133770000|2025-01-06 03:22:50|24454.22|24374.22|24453.73|24373.73|24454.25|24374.25|24453.73|24373.73|8
1736133780000|2025-01-06 03:23:00|24453.7|24373.7|24452.91|24372.91|24454.14|24374.14|24452.91|24372.91|10
1736133790000|2025-01-06 03:23:10|24453.34|24373.34|24454.73|24374.73|24454.73|24374.73|24453.34|24373.34|10
1736133800000|2025-01-06 03:23:20|24454.78|24374.78|24453.99|24373.99|24455.42|24375.42|24453.93|24373.93|10
1736133810000|2025-01-06 03:23:30|24453.96|24373.96|24453.53|24373.53|24454.12|24374.12|24453.53|24373.53|10
1736133820000|2025-01-06 03:23:40|24453.72|24373.72|24454.05|24374.05|24454.05|24374.05|24453.71|24373.71|10
1736133830000|2025-01-06 03:23:50|24454.09|24374.09|24458.58|24378.58|24458.58|24378.58|24453.52|24373.52|10
1736133840000|2025-01-06 03:24:00|24458.56|24378.56|24459.88|24379.88|24459.88|24379.88|24458.56|24378.56|10
1736133850000|2025-01-06 03:24:10|24460.16|24380.16|24465.88|24385.88|24466.93|24386.93|24460.16|24380.16|10
1736133860000|2025-01-06 03:24:20|24465.95|24385.95|24472.58|24392.58|24472.58|24392.58|24465.95|24385.95|10
1736133870000|2025-01-06 03:24:30|24472.17|24392.17|24474.26|24394.26|24474.6|24394.6|24472.17|24392.17|10
1736133880000|2025-01-06 03:24:40|24474.63|24394.63|24474.05|24394.05|24475.27|24395.27|24474.05|24394.05|10
1736133890000|2025-01-06 03:24:50|24474.12|24394.12|24475.99|24395.99|24476.01|24396.01|24473.7|24393.7|10
1736133900000|2025-01-06 03:25:00|24475.79|24395.79|24478.59|24398.59|24478.64|24398.64|24475.74|24395.74|10
1736133910000|2025-01-06 03:25:10|24478.96|24398.96|24481.73|24401.73|24482.01|24402.01|24478.96|24398.96|10
1736133920000|2025-01-06 03:25:20|24481.69|24401.69|24482.18|24402.18|24482.18|24402.18|24480.65|24400.65|10
1736133930000|2025-01-06 03:25:30|24482.08|24402.08|24483.02|24403.02|24483.02|24403.02|24480.76|24400.76|9
1736133940000|2025-01-06 03:25:40|24483.04|24403.04|24483.8|24403.8|24483.97|24403.97|24483.04|24403.04|8
1736133950000|2025-01-06 03:25:50|24484.08|24404.08|24486.39|24406.39|24486.39|24406.39|24484.08|24404.08|10
1736133960000|2025-01-06 03:26:00|24486.79|24406.79|24488.27|24408.27|24488.27|24408.27|24486.49|24406.49|10
1736133970000|2025-01-06 03:26:10|24488.49|24408.49|24488.02|24408.02|24488.73|24408.73|24488.02|24408.02|10
1736133980000|2025-01-06 03:26:20|24487.74|24407.74|24487.71|24407.71|24488.67|24408.67|24487.71|24407.71|9
1736133990000|2025-01-06 03:26:30|24487.95|24407.95|24486.9|24406.9|24488.01|24408.01|24486.85|24406.85|9
1736134000000|2025-01-06 03:26:40|24486.84|24406.84|24486.86|24406.86|24486.95|24406.95|24486.71|24406.71|10
1736134010000|2025-01-06 03:26:50|24486.82|24406.82|24485.98|24405.98|24486.82|24406.82|24485.98|24405.98|10
1736134020000|2025-01-06 03:27:00|24485.9|24405.9|24484.88|24404.88|24485.9|24405.9|24484.82|24404.82|10
1736134030000|2025-01-06 03:27:10|24485.39|24405.39|24485.38|24405.38|24485.81|24405.81|24485.38|24405.38|8
1736134040000|2025-01-06 03:27:20|24485.3|24405.3|24484.57|24404.57|24486.64|24406.64|24484.57|24404.57|9
1736134050000|2025-01-06 03:27:30|24484.32|24404.32|24484.56|24404.56|24484.59|24404.59|24483.91|24403.91|10
1736134060000|2025-01-06 03:27:40|24485.17|24405.17|24487.31|24407.31|24487.31|24407.31|24485.17|24405.17|10
1736134070000|2025-01-06 03:27:50|24487.4|24407.4|24488.46|24408.46|24488.46|24408.46|24487.31|24407.31|9
1736134080000|2025-01-06 03:28:00|24488.5|24408.5|24491.55|24411.55|24491.55|24411.55|24488.42|24408.42|9
1736134090000|2025-01-06 03:28:10|24491.63|24411.63|24491.31|24411.31|24491.88|24411.88|24491.31|24411.31|10
1736134100000|2025-01-06 03:28:20|24491.33|24411.33|24490.71|24410.71|24491.6|24411.6|24490.71|24410.71|10
1736134110000|2025-01-06 03:28:30|24490.7|24410.7|24494.4|24414.4|24494.48|24414.48|24490.45|24410.45|10
1736134120000|2025-01-06 03:28:40|24494.39|24414.39|24493.29|24413.29|24494.39|24414.39|24493.29|24413.29|10
1736134130000|2025-01-06 03:28:50|24493.41|24413.41|24496.59|24416.59|24496.59|24416.59|24493.4|24413.4|10
1736134140000|2025-01-06 03:29:00|24496.96|24416.96|24498.53|24418.53|24498.53|24418.53|24496.54|24416.54|10
1736134150000|2025-01-06 03:29:10|24498.64|24418.64|24499.16|24419.16|24499.34|24419.34|24498.58|24418.58|10
1736134160000|2025-01-06 03:29:20|24498.96|24418.96|24502.86|24422.86|24502.86|24422.86|24498.96|24418.96|8
1736134170000|2025-01-06 03:29:30|24502.95|24422.95|24503.5|24423.5|24503.61|24423.61|24502.95|24422.95|10
1736134180000|2025-01-06 03:29:40|24503.89|24423.89|24504.42|24424.42|24504.45|24424.45|24503.89|24423.89|8
1736134190000|2025-01-06 03:29:50|24504.41|24424.41|24501.01|24421.01|24504.41|24424.41|24500.97|24420.97|10
1736134200000|2025-01-06 03:30:00|24501.2|24421.2|24500.63|24420.63|24501.3|24421.3|24498.67|24418.67|8
1736134210000|2025-01-06 03:30:10|24501.37|24421.37|24502.79|24422.79|24503.15|24423.15|24501.37|24421.37|10
1736134220000|2025-01-06 03:30:20|24502.46|24422.46|24502.18|24422.18|24503.23|24423.23|24502.18|24422.18|10
1736134230000|2025-01-06 03:30:30|24501.4|24421.4|24499.56|24419.56|24501.45|24421.45|24499.03|24419.03|10
1736134240000|2025-01-06 03:30:40|24499.71|24419.71|24500.01|24420.01|24500.03|24420.03|24499.14|24419.14|9
1736134250000|2025-01-06 03:30:50|24499.93|24419.93|24500.23|24420.23|24500.34|24420.34|24499.93|24419.93|10
1736134260000|2025-01-06 03:31:00|24499.61|24419.61|24500.76|24420.76|24500.85|24420.85|24499.25|24419.25|10
1736134270000|2025-01-06 03:31:10|24500.64|24420.64|24499.99|24419.99|24500.64|24420.64|24499.89|24419.89|9
1736134280000|2025-01-06 03:31:20|24499.93|24419.93|24500.21|24420.21|24500.79|24420.79|24499.93|24419.93|8
1736134290000|2025-01-06 03:31:30|24500.29|24420.29|24501.29|24421.29|24501.29|24421.29|24500.29|24420.29|9
1736134300000|2025-01-06 03:31:40|24501.07|24421.07|24499.62|24419.62|24501.25|24421.25|24499.56|24419.56|10
1736134310000|2025-01-06 03:31:50|24499.5|24419.5|24499.33|24419.33|24499.63|24419.63|24499.31|24419.31|10
1736134320000|2025-01-06 03:32:00|24499.27|24419.27|24500.49|24420.49|24500.49|24420.49|24499.27|24419.27|10
1736134330000|2025-01-06 03:32:10|24500.58|24420.58|24502.09|24422.09|24502.09|24422.09|24500.48|24420.48|9
1736134340000|2025-01-06 03:32:20|24502.18|24422.18|24501.81|24421.81|24502.95|24422.95|24501.81|24421.81|10
1736134350000|2025-01-06 03:32:30|24501.9|24421.9|24502.09|24422.09|24502.27|24422.27|24501.4|24421.4|8
1736134360000|2025-01-06 03:32:40|24502.04|24422.04|24503.44|24423.44|24504.36|24424.36|24502.04|24422.04|10
1736134370000|2025-01-06 03:32:50|24503.4|24423.4|24503.94|24423.94|24503.99|24423.99|24503.02|24423.02|10
1736134380000|2025-01-06 03:33:00|24504.1|24424.1|24508.08|24428.08|24508.08|24428.08|24504.1|24424.1|9
1736134390000|2025-01-06 03:33:10|24509.02|24429.02|24508.97|24428.97|24510.35|24430.35|24508.7|24428.7|10
1736134400000|2025-01-06 03:33:20|24509.14|24429.14|24515.45|24435.45|24515.45|24435.45|24509.14|24429.14|10
1736134410000|2025-01-06 03:33:30|24516.11|24436.11|24518.91|24438.91|24520.16|24440.16|24516.11|24436.11|10
1736134420000|2025-01-06 03:33:40|24521.38|24441.38|24520.05|24440.05|24521.38|24441.38|24519.6|24439.6|10
1736134430000|2025-01-06 03:33:50|24520.03|24440.03|24521.37|24441.37|24521.37|24441.37|24520.03|24440.03|8
1736134440000|2025-01-06 03:34:00|24521.96|24441.96|24522.33|24442.33|24523.79|24443.79|24521.96|24441.96|10
1736134450000|2025-01-06 03:34:10|24522.01|24442.01|24520.87|24440.87|24522.02|24442.02|24520.84|24440.84|9
1736134460000|2025-01-06 03:34:20|24520.82|24440.82|24515.55|24435.55|24520.82|24440.82|24515.55|24435.55|10
1736134470000|2025-01-06 03:34:30|24515.45|24435.45|24514.36|24434.36|24516.28|24436.28|24514.36|24434.36|10
1736134480000|2025-01-06 03:34:40|24514.05|24434.05|24513.23|24433.23|24514.55|24434.55|24513.05|24433.05|10
1736134490000|2025-01-06 03:34:50|24512.94|24432.94|24511.27|24431.27|24513.29|24433.29|24511.27|24431.27|10
1736134500000|2025-01-06 03:35:00|24509.94|24429.94|24510.04|24430.04|24510.68|24430.68|24508.76|24428.76|10
1736134510000|2025-01-06 03:35:10|24510.11|24430.11|24512.36|24432.36|24512.56|24432.56|24510.06|24430.06|9
1736134520000|2025-01-06 03:35:20|24512.29|24432.29|24510.34|24430.34|24512.56|24432.56|24510.34|24430.34|10
1736134530000|2025-01-06 03:35:30|24510.14|24430.14|24509.76|24429.76|24510.25|24430.25|24509.45|24429.45|10
1736134540000|2025-01-06 03:35:40|24510.03|24430.03|24509.23|24429.23|24510.03|24430.03|24509.03|24429.03|10
1736134550000|2025-01-06 03:35:50|24508.21|24428.21|24508.78|24428.78|24509.2|24429.2|24508.02|24428.02|10
1736134560000|2025-01-06 03:36:00|24508.77|24428.77|24512.12|24432.12|24512.12|24432.12|24508.48|24428.48|10
1736134570000|2025-01-06 03:36:10|24512.24|24432.24|24514.38|24434.38|24514.38|24434.38|24512.24|24432.24|10
1736134580000|2025-01-06 03:36:20|24514.55|24434.55|24517.36|24437.36|24517.37|24437.37|24514.55|24434.55|9
1736134590000|2025-01-06 03:36:30|24517.24|24437.24|24517.22|24437.22|24517.24|24437.24|24516.77|24436.77|10
1736134600000|2025-01-06 03:36:40|24517.67|24437.67|24525.67|24445.67|24525.95|24445.95|24517.67|24437.67|10
1736134610000|2025-01-06 03:36:50|24525.92|24445.92|24524.55|24444.55|24525.92|24445.92|24524.55|24444.55|10
1736134620000|2025-01-06 03:37:00|24524.42|24444.42|24524.2|24444.2|24525.07|24445.07|24524.2|24444.2|10
1736134630000|2025-01-06 03:37:10|24523.98|24443.98|24523.97|24443.97|24524.54|24444.54|24523.78|24443.78|9
1736134640000|2025-01-06 03:37:20|24523.71|24443.71|24524.07|24444.07|24524.07|24444.07|24522.52|24442.52|10
1736134650000|2025-01-06 03:37:30|24524.47|24444.47|24523.49|24443.49|24524.49|24444.49|24523.2|24443.2|10
1736134660000|2025-01-06 03:37:40|24523.51|24443.51|24524.38|24444.38|24524.38|24444.38|24523.31|24443.31|9
1736134670000|2025-01-06 03:37:50|24524.37|24444.37|24524.15|24444.15|24524.72|24444.72|24524.1|24444.1|10
1736134680000|2025-01-06 03:38:00|24525.7|24445.7|24526.27|24446.27|24526.27|24446.27|24525.43|24445.43|10
1736134690000|2025-01-06 03:38:10|24526.57|24446.57|24525.74|24445.74|24526.57|24446.57|24525.51|24445.51|9
1736134700000|2025-01-06 03:38:20|24525.36|24445.36|24525.14|24445.14|24525.38|24445.38|24524.56|24444.56|10
1736134710000|2025-01-06 03:38:30|24524.82|24444.82|24523.74|24443.74|24525.28|24445.28|24523.74|24443.74|10
1736134720000|2025-01-06 03:38:40|24523.81|24443.81|24523.52|24443.52|24523.81|24443.81|24523.51|24443.51|9
1736134730000|2025-01-06 03:38:50|24523.42|24443.42|24523.23|24443.23|24523.42|24443.42|24522.26|24442.26|10
1736134740000|2025-01-06 03:39:00|24523.29|24443.29|24523.54|24443.54|24523.86|24443.86|24523.17|24443.17|9
1736134750000|2025-01-06 03:39:10|24524.67|24444.67|24527.8|24447.8|24528.04|24448.04|24524.67|24444.67|10
1736134760000|2025-01-06 03:39:20|24528.38|24448.38|24529.79|24449.79|24530.48|24450.48|24528.38|24448.38|10
1736134770000|2025-01-06 03:39:30|24529.73|24449.73|24530.39|24450.39|24530.64|24450.64|24529.68|24449.68|9
1736134780000|2025-01-06 03:39:40|24530.84|24450.84|24531.8|24451.8|24531.8|24451.8|24530.84|24450.84|9
1736134790000|2025-01-06 03:39:50|24531.58|24451.58|24529.4|24449.4|24531.58|24451.58|24529.4|24449.4|9
1736134800000|2025-01-06 03:40:00|24529.53|24449.53|24529.32|24449.32|24529.53|24449.53|24528.65|24448.65|10
1736134810000|2025-01-06 03:40:10|24529.69|24449.69|24527.49|24447.49|24529.69|24449.69|24527.45|24447.45|10
1736134820000|2025-01-06 03:40:20|24527.45|24447.45|24526.4|24446.4|24527.57|24447.57|24526.33|24446.33|9
1736134830000|2025-01-06 03:40:30|24526.38|24446.38|24524.97|24444.97|24526.41|24446.41|24524.97|24444.97|10
1736134840000|2025-01-06 03:40:40|24524.77|24444.77|24524.35|24444.35|24525.33|24445.33|24524.35|24444.35|10
1736134850000|2025-01-06 03:40:50|24524.26|24444.26|24522.74|24442.74|24524.31|24444.31|24522.74|24442.74|9
1736134860000|2025-01-06 03:41:00|24522.69|24442.69|24524.18|24444.18|24524.18|24444.18|24522.25|24442.25|10
1736134870000|2025-01-06 03:41:10|24524.06|24444.06|24524.43|24444.43|24524.73|24444.73|24523.97|24443.97|10
1736134880000|2025-01-06 03:41:20|24523.5|24443.5|24524.78|24444.78|24524.78|24444.78|24523.5|24443.5|10
1736134890000|2025-01-06 03:41:30|24524.77|24444.77|24524.15|24444.15|24524.77|24444.77|24523.97|24443.97|9
1736134900000|2025-01-06 03:41:40|24524.35|24444.35|24522.67|24442.67|24524.35|24444.35|24522.21|24442.21|10
1736134910000|2025-01-06 03:41:50|24522.83|24442.83|24522.79|24442.79|24523.42|24443.42|24522.79|24442.79|10
1736134920000|2025-01-06 03:42:00|24523.44|24443.44|24524.35|24444.35|24524.51|24444.51|24523.44|24443.44|10
1736134930000|2025-01-06 03:42:10|24524.33|24444.33|24524.62|24444.62|24524.62|24444.62|24523.63|24443.63|9
1736134940000|2025-01-06 03:42:20|24524.61|24444.61|24523.27|24443.27|24524.71|24444.71|24522.84|24442.84|10
1736134950000|2025-01-06 03:42:30|24523.62|24443.62|24520.58|24440.58|24523.64|24443.64|24520.58|24440.58|10
1736134960000|2025-01-06 03:42:40|24520.08|24440.08|24516.63|24436.63|24520.08|24440.08|24516.56|24436.56|10
1736134970000|2025-01-06 03:42:50|24516.09|24436.09|24514.21|24434.21|24516.09|24436.09|24513.5|24433.5|10
1736134980000|2025-01-06 03:43:00|24514.39|24434.39|24513.23|24433.23|24514.39|24434.39|24513.23|24433.23|10
1736134990000|2025-01-06 03:43:10|24513.39|24433.39|24511.03|24431.03|24513.39|24433.39|24511.03|24431.03|10
1736135000000|2025-01-06 03:43:20|24510.19|24430.19|24506.61|24426.61|24510.19|24430.19|24506.61|24426.61|10
1736135010000|2025-01-06 03:43:30|24506.22|24426.22|24506.84|24426.84|24506.9|24426.9|24505.94|24425.94|10
1736135020000|2025-01-06 03:43:40|24506.83|24426.83|24507.29|24427.29|24507.41|24427.41|24506.83|24426.83|10
1736135030000|2025-01-06 03:43:50|24507.2|24427.2|24504.73|24424.73|24507.2|24427.2|24504.73|24424.73|10
1736135040000|2025-01-06 03:44:00|24504.57|24424.57|24505.19|24425.19|24505.36|24425.36|24504.57|24424.57|9
1736135050000|2025-01-06 03:44:10|24504.91|24424.91|24504.08|24424.08|24504.91|24424.91|24504.08|24424.08|10
1736135060000|2025-01-06 03:44:20|24504.03|24424.03|24503.75|24423.75|24504.4|24424.4|24503.75|24423.75|10
1736135070000|2025-01-06 03:44:30|24503.5|24423.5|24502.72|24422.72|24503.51|24423.51|24502.36|24422.36|10
1736135080000|2025-01-06 03:44:40|24502.85|24422.85|24503.17|24423.17|24503.17|24423.17|24502.46|24422.46|10
1736135090000|2025-01-06 03:44:50|24503.13|24423.13|24502.66|24422.66|24503.13|24423.13|24502.66|24422.66|10
1736135100000|2025-01-06 03:45:00|24502.46|24422.46|24504.15|24424.15|24504.65|24424.65|24502.46|24422.46|10
1736135110000|2025-01-06 03:45:10|24504.21|24424.21|24503.64|24423.64|24504.47|24424.47|24503.64|24423.64|10
1736135120000|2025-01-06 03:45:20|24503.58|24423.58|24503.38|24423.38|24503.58|24423.58|24502.92|24422.92|10
1736135130000|2025-01-06 03:45:30|24503.27|24423.27|24504.26|24424.26|24504.3|24424.3|24503.27|24423.27|10
1736135140000|2025-01-06 03:45:40|24504.4|24424.4|24503.59|24423.59|24504.63|24424.63|24503.59|24423.59|10
1736135150000|2025-01-06 03:45:50|24502.48|24422.48|24501.6|24421.6|24502.48|24422.48|24501.6|24421.6|10
1736135160000|2025-01-06 03:46:00|24501.56|24421.56|24500.72|24420.72|24501.61|24421.61|24500.72|24420.72|10
1736135170000|2025-01-06 03:46:10|24500.63|24420.63|24501.87|24421.87|24501.87|24421.87|24499.1|24419.1|10
1736135180000|2025-01-06 03:46:20|24501.67|24421.67|24502.98|24422.98|24502.98|24422.98|24501.67|24421.67|10
1736135190000|2025-01-06 03:46:30|24503.01|24423.01|24503.32|24423.32|24503.48|24423.48|24502.99|24422.99|8
1736135200000|2025-01-06 03:46:40|24503.25|24423.25|24503.38|24423.38|24503.79|24423.79|24503.02|24423.02|10
1736135210000|2025-01-06 03:46:50|24503.75|24423.75|24502.33|24422.33|24503.75|24423.75|24502.08|24422.08|9
1736135220000|2025-01-06 03:47:00|24502.2|24422.2|24500.75|24420.75|24502.2|24422.2|24500.75|24420.75|10
1736135230000|2025-01-06 03:47:10|24500.6|24420.6|24500.52|24420.52|24500.6|24420.6|24500.13|24420.13|10
1736135240000|2025-01-06 03:47:20|24500.58|24420.58|24501.59|24421.59|24501.67|24421.67|24500.58|24420.58|9
1736135250000|2025-01-06 03:47:30|24501.75|24421.75|24501.9|24421.9|24501.9|24421.9|24501.57|24421.57|10
1736135260000|2025-01-06 03:47:40|24501.67|24421.67|24500.89|24420.89|24501.78|24421.78|24500.89|24420.89|9
1736135270000|2025-01-06 03:47:50|24500.81|24420.81|24500.82|24420.82|24501.17|24421.17|24500.72|24420.72|8
1736135280000|2025-01-06 03:48:00|24500.89|24420.89|24498.54|24418.54|24500.89|24420.89|24498.54|24418.54|10
1736135290000|2025-01-06 03:48:10|24498.43|24418.43|24496.16|24416.16|24498.67|24418.67|24496.16|24416.16|10
1736135300000|2025-01-06 03:48:20|24495.37|24415.37|24492.58|24412.58|24495.37|24415.37|24492.58|24412.58|10
1736135310000|2025-01-06 03:48:30|24492.04|24412.04|24490.13|24410.13|24492.25|24412.25|24490.13|24410.13|10
1736135320000|2025-01-06 03:48:40|24490.18|24410.18|24487.26|24407.26|24490.18|24410.18|24487.26|24407.26|10
1736135330000|2025-01-06 03:48:50|24487.17|24407.17|24485.09|24405.09|24487.19|24407.19|24484.98|24404.98|8
1736135340000|2025-01-06 03:49:00|24485.16|24405.16|24487.17|24407.17|24487.17|24407.17|24484.93|24404.93|10
1736135350000|2025-01-06 03:49:10|24487.18|24407.18|24489.19|24409.19|24489.19|24409.19|24487.17|24407.17|9
1736135360000|2025-01-06 03:49:20|24488.65|24408.65|24485.61|24405.61|24488.65|24408.65|24485.61|24405.61|9
1736135370000|2025-01-06 03:49:30|24485.47|24405.47|24485.99|24405.99|24485.99|24405.99|24485.38|24405.38|10
1736135380000|2025-01-06 03:49:40|24486.01|24406.01|24486.15|24406.15|24486.15|24406.15|24485.67|24405.67|9
1736135390000|2025-01-06 03:49:50|24486.27|24406.27|24485.38|24405.38|24486.47|24406.47|24485.38|24405.38|9
1736135400000|2025-01-06 03:50:00|24485.39|24405.39|24486.33|24406.33|24486.33|24406.33|24485.21|24405.21|10
1736135410000|2025-01-06 03:50:10|24486.18|24406.18|24487.26|24407.26|24487.29|24407.29|24485.97|24405.97|10
1736135420000|2025-01-06 03:50:20|24487.08|24407.08|24486.57|24406.57|24487.2|24407.2|24486.56|24406.56|9
1736135430000|2025-01-06 03:50:30|24486.34|24406.34|24486.24|24406.24|24486.39|24406.39|24485.8|24405.8|10
1736135440000|2025-01-06 03:50:40|24486.32|24406.32|24490.07|24410.07|24490.07|24410.07|24486.32|24406.32|9
1736135450000|2025-01-06 03:50:50|24490.09|24410.09|24490.57|24410.57|24490.99|24410.99|24490.09|24410.09|10
1736135460000|2025-01-06 03:51:00|24490.71|24410.71|24494.25|24414.25|24494.25|24414.25|24490.71|24410.71|10
1736135470000|2025-01-06 03:51:10|24494.5|24414.5|24497.56|24417.56|24497.79|24417.79|24494.5|24414.5|9
1736135480000|2025-01-06 03:51:20|24497.57|24417.57|24497.68|24417.68|24497.85|24417.85|24497.36|24417.36|10
1736135490000|2025-01-06 03:51:30|24497.72|24417.72|24494.9|24414.9|24497.72|24417.72|24494.45|24414.45|9
1736135500000|2025-01-06 03:51:40|24494.88|24414.88|24494.55|24414.55|24494.9|24414.9|24494.55|24414.55|10
1736135510000|2025-01-06 03:51:50|24494.51|24414.51|24494.53|24414.53|24495.16|24415.16|24493.55|24413.55|9
1736135520000|2025-01-06 03:52:00|24494.79|24414.79|24494.03|24414.03|24496.12|24416.12|24494.03|24414.03|10
1736135530000|2025-01-06 03:52:10|24493.93|24413.93|24493.11|24413.11|24493.93|24413.93|24493.1|24413.1|8
1736135540000|2025-01-06 03:52:20|24493.53|24413.53|24493.33|24413.33|24494.31|24414.31|24493.33|24413.33|10
1736135550000|2025-01-06 03:52:30|24493.62|24413.62|24493.66|24413.66|24493.9|24413.9|24493.54|24413.54|10
1736135560000|2025-01-06 03:52:40|24494|24414|24493.24|24413.24|24494.04|24414.04|24493.24|24413.24|9
1736135570000|2025-01-06 03:52:50|24494.46|24414.46|24494.54|24414.54|24494.54|24414.54|24494.13|24414.13|9
1736135580000|2025-01-06 03:53:00|24494.65|24414.65|24497.02|24417.02|24497.23|24417.23|24494.43|24414.43|10
1736135590000|2025-01-06 03:53:10|24496.88|24416.88|24495.28|24415.28|24496.88|24416.88|24495.28|24415.28|9
1736135600000|2025-01-06 03:53:20|24495.26|24415.26|24495.12|24415.12|24495.26|24415.26|24494.67|24414.67|10
1736135610000|2025-01-06 03:53:30|24495.09|24415.09|24492.5|24412.5|24495.09|24415.09|24492.5|24412.5|8
1736135620000|2025-01-06 03:53:40|24492.17|24412.17|24491.51|24411.51|24492.17|24412.17|24491.51|24411.51|9
1736135630000|2025-01-06 03:53:50|24491.62|24411.62|24490.33|24410.33|24491.64|24411.64|24490.33|24410.33|10
1736135640000|2025-01-06 03:54:00|24490.3|24410.3|24489.7|24409.7|24490.34|24410.34|24489.7|24409.7|9
1736135650000|2025-01-06 03:54:10|24489.67|24409.67|24488.23|24408.23|24489.67|24409.67|24488.23|24408.23|9
1736135660000|2025-01-06 03:54:20|24488.21|24408.21|24488.42|24408.42|24488.65|24408.65|24488.21|24408.21|10
1736135670000|2025-01-06 03:54:30|24488.63|24408.63|24488.91|24408.91|24489.27|24409.27|24488.38|24408.38|10
1736135680000|2025-01-06 03:54:40|24488.86|24408.86|24485.76|24405.76|24488.94|24408.94|24485.76|24405.76|10
1736135690000|2025-01-06 03:54:50|24485.74|24405.74|24489.34|24409.34|24489.34|24409.34|24485.74|24405.74|9
1736135700000|2025-01-06 03:55:00|24489.36|24409.36|24490.86|24410.86|24490.86|24410.86|24489.36|24409.36|10
1736135710000|2025-01-06 03:55:10|24491.23|24411.23|24493.63|24413.63|24494|24414|24491.23|24411.23|10
1736135720000|2025-01-06 03:55:20|24493.66|24413.66|24494.12|24414.12|24495.22|24415.22|24493.66|24413.66|10
1736135730000|2025-01-06 03:55:30|24494.67|24414.67|24494.68|24414.68|24495.18|24415.18|24494.44|24414.44|10
1736135740000|2025-01-06 03:55:40|24494.79|24414.79|24495.38|24415.38|24495.59|24415.59|24494.79|24414.79|8
1736135750000|2025-01-06 03:55:50|24496.16|24416.16|24498.89|24418.89|24498.89|24418.89|24496.16|24416.16|10
1736135760000|2025-01-06 03:56:00|24499.29|24419.29|24501.33|24421.33|24501.33|24421.33|24499.29|24419.29|10
1736135770000|2025-01-06 03:56:10|24501.34|24421.34|24503.41|24423.41|24503.74|24423.74|24501.34|24421.34|9
1736135780000|2025-01-06 03:56:20|24503.77|24423.77|24502.43|24422.43|24503.96|24423.96|24502.43|24422.43|9
1736135790000|2025-01-06 03:56:30|24501.29|24421.29|24501.41|24421.41|24502.05|24422.05|24501.03|24421.03|10
1736135800000|2025-01-06 03:56:40|24501.39|24421.39|24501.62|24421.62|24501.62|24421.62|24501.31|24421.31|8
1736135810000|2025-01-06 03:56:50|24501.51|24421.51|24502.41|24422.41|24502.41|24422.41|24500.78|24420.78|10
1736135820000|2025-01-06 03:57:00|24502.55|24422.55|24502.24|24422.24|24502.87|24422.87|24502.18|24422.18|10
1736135830000|2025-01-06 03:57:10|24502.5|24422.5|24499.72|24419.72|24502.56|24422.56|24499.72|24419.72|10
1736135840000|2025-01-06 03:57:20|24500.18|24420.18|24499.87|24419.87|24500.18|24420.18|24499.31|24419.31|10
1736135850000|2025-01-06 03:57:30|24499.92|24419.92|24498.88|24418.88|24499.96|24419.96|24498.87|24418.87|9
1736135860000|2025-01-06 03:57:40|24498.94|24418.94|24496.14|24416.14|24498.95|24418.95|24496.14|24416.14|10
1736135870000|2025-01-06 03:57:50|24496.01|24416.01|24495.33|24415.33|24496.01|24416.01|24495.27|24415.27|10
1736135880000|2025-01-06 03:58:00|24495.05|24415.05|24493.82|24413.82|24495.05|24415.05|24493.81|24413.81|10
1736135890000|2025-01-06 03:58:10|24493.83|24413.83|24493.56|24413.56|24493.91|24413.91|24493.56|24413.56|9
1736135900000|2025-01-06 03:58:20|24493.64|24413.64|24494.14|24414.14|24494.31|24414.31|24493.64|24413.64|9
1736135910000|2025-01-06 03:58:30|24494.24|24414.24|24494.11|24414.11|24494.32|24414.32|24494.09|24414.09|10
1736135920000|2025-01-06 03:58:40|24494.29|24414.29|24494.89|24414.89|24495.19|24415.19|24494.25|24414.25|10
1736135930000|2025-01-06 03:58:50|24494.74|24414.74|24493.85|24413.85|24494.74|24414.74|24493.77|24413.77|9
1736135940000|2025-01-06 03:59:00|24493.71|24413.71|24493.94|24413.94|24494.24|24414.24|24493.5|24413.5|10
1736135950000|2025-01-06 03:59:10|24493.89|24413.89|24493.99|24413.99|24494.08|24414.08|24493.72|24413.72|9
1736135960000|2025-01-06 03:59:20|24493.95|24413.95|24489.49|24409.49|24493.98|24413.98|24489.43|24409.43|9
1736135970000|2025-01-06 03:59:30|24489.98|24409.98|24489.94|24409.94|24490.31|24410.31|24489.82|24409.82|8
1736135980000|2025-01-06 03:59:40|24489.24|24409.24|24490.03|24410.03|24490.03|24410.03|24489.22|24409.22|10
1736135990000|2025-01-06 03:59:50|24489.99|24409.99|24490.02|24410.02|24490.39|24410.39|24489.76|24409.76|9
1736136000000|2025-01-06 04:00:00|24489.73|24409.73|24501.22|24421.22|24501.22|24421.22|24489.73|24409.73|10
1736136010000|2025-01-06 04:00:10|24502.82|24422.82|24522.83|24442.83|24523.33|24443.33|24502.82|24422.82|10
1736136020000|2025-01-06 04:00:20|24522.76|24442.76|24520.85|24440.85|24525.97|24445.97|24520.8|24440.8|10
1736136030000|2025-01-06 04:00:30|24520.26|24440.26|24521.57|24441.57|24521.57|24441.57|24519.23|24439.23|10
1736136040000|2025-01-06 04:00:40|24521.62|24441.62|24518.47|24438.47|24521.62|24441.62|24518.47|24438.47|9
1736136050000|2025-01-06 04:00:50|24518.08|24438.08|24518.52|24438.52|24518.82|24438.82|24517.61|24437.61|10
1736136060000|2025-01-06 04:01:00|24518.5|24438.5|24516.47|24436.47|24518.54|24438.54|24516.11|24436.11|10
1736136070000|2025-01-06 04:01:10|24516.23|24436.23|24516.45|24436.45|24516.45|24436.45|24515.84|24435.84|10
1736136080000|2025-01-06 04:01:20|24516.69|24436.69|24519.39|24439.39|24519.57|24439.57|24516.69|24436.69|9
1736136090000|2025-01-06 04:01:30|24519.37|24439.37|24519.01|24439.01|24519.45|24439.45|24517.96|24437.96|10
1736136100000|2025-01-06 04:01:40|24518.91|24438.91|24516.97|24436.97|24518.96|24438.96|24516.97|24436.97|10
1736136110000|2025-01-06 04:01:50|24516.94|24436.94|24516.05|24436.05|24516.94|24436.94|24515.96|24435.96|9
1736136120000|2025-01-06 04:02:00|24516.02|24436.02|24515.92|24435.92|24517.12|24437.12|24515.92|24435.92|10
1736136130000|2025-01-06 04:02:10|24516.07|24436.07|24516.87|24436.87|24517.31|24437.31|24515.94|24435.94|10
1736136140000|2025-01-06 04:02:20|24516.86|24436.86|24515.4|24435.4|24517.09|24437.09|24515.35|24435.35|10
1736136150000|2025-01-06 04:02:30|24515.52|24435.52|24516.7|24436.7|24516.7|24436.7|24514.97|24434.97|10
1736136160000|2025-01-06 04:02:40|24516.69|24436.69|24516.05|24436.05|24516.76|24436.76|24516.05|24436.05|9
1736136170000|2025-01-06 04:02:50|24516.14|24436.14|24515.24|24435.24|24516.26|24436.26|24515.24|24435.24|9
1736136180000|2025-01-06 04:03:00|24514.98|24434.98|24514.26|24434.26|24515.36|24435.36|24514.26|24434.26|10
1736136190000|2025-01-06 04:03:10|24514.22|24434.22|24514.02|24434.02|24514.44|24434.44|24514.02|24434.02|10
1736136200000|2025-01-06 04:03:20|24513.97|24433.97|24513.06|24433.06|24513.97|24433.97|24513.06|24433.06|10
1736136210000|2025-01-06 04:03:30|24513.23|24433.23|24513.49|24433.49|24513.49|24433.49|24512.99|24432.99|9
1736136220000|2025-01-06 04:03:40|24513.47|24433.47|24516.23|24436.23|24516.23|24436.23|24513.31|24433.31|9
1736136230000|2025-01-06 04:03:50|24516.92|24436.92|24517.4|24437.4|24517.46|24437.46|24516.92|24436.92|10
1736136240000|2025-01-06 04:04:00|24517.08|24437.08|24514.48|24434.48|24517.6|24437.6|24514.43|24434.43|10
1736136250000|2025-01-06 04:04:10|24514.19|24434.19|24514.18|24434.18|24514.75|24434.75|24514.01|24434.01|10
1736136260000|2025-01-06 04:04:20|24514.04|24434.04|24513.83|24433.83|24514.04|24434.04|24513.72|24433.72|10
1736136270000|2025-01-06 04:04:30|24513.86|24433.86|24512.39|24432.39|24513.99|24433.99|24512.39|24432.39|10
1736136280000|2025-01-06 04:04:40|24512.23|24432.23|24512.84|24432.84|24513.87|24433.87|24512.08|24432.08|9
1736136290000|2025-01-06 04:04:50|24513.29|24433.29|24514.14|24434.14|24514.67|24434.67|24513.29|24433.29|10
1736136300000|2025-01-06 04:05:00|24514.19|24434.19|24519.12|24439.12|24519.12|24439.12|24514.19|24434.19|10
1736136310000|2025-01-06 04:05:10|24519.71|24439.71|24518.76|24438.76|24519.71|24439.71|24518.71|24438.71|10
1736136320000|2025-01-06 04:05:20|24518.57|24438.57|24516.98|24436.98|24518.73|24438.73|24516.98|24436.98|10
1736136330000|2025-01-06 04:05:30|24516.29|24436.29|24517.36|24437.36|24517.36|24437.36|24516.29|24436.29|10
1736136340000|2025-01-06 04:05:40|24517.18|24437.18|24520.16|24440.16|24520.16|24440.16|24516.77|24436.77|10
1736136350000|2025-01-06 04:05:50|24518.13|24438.13|24518.71|24438.71|24518.72|24438.72|24518.13|24438.13|9
1736136360000|2025-01-06 04:06:00|24518.55|24438.55|24518|24438|24519.32|24439.32|24518|24438|9
1736136370000|2025-01-06 04:06:10|24516.94|24436.94|24516.04|24436.04|24517.26|24437.26|24516.04|24436.04|10
1736136380000|2025-01-06 04:06:20|24515.99|24435.99|24514.52|24434.52|24516.71|24436.71|24514.52|24434.52|10
1736136390000|2025-01-06 04:06:30|24514.25|24434.25|24513.97|24433.97|24514.25|24434.25|24513.9|24433.9|9
1736136400000|2025-01-06 04:06:40|24513.95|24433.95|24512.89|24432.89|24514.06|24434.06|24512.83|24432.83|9
1736136410000|2025-01-06 04:06:50|24512.94|24432.94|24509.19|24429.19|24512.94|24432.94|24507.08|24427.08|10
1736136420000|2025-01-06 04:07:00|24509.26|24429.26|24512.86|24432.86|24512.86|24432.86|24509.13|24429.13|10
1736136430000|2025-01-06 04:07:10|24513.14|24433.14|24514.2|24434.2|24514.24|24434.24|24513.03|24433.03|10
1736136440000|2025-01-06 04:07:20|24513.71|24433.71|24513.55|24433.55|24515.02|24435.02|24513.55|24433.55|10
1736136450000|2025-01-06 04:07:30|24513.23|24433.23|24512.56|24432.56|24513.31|24433.31|24512.53|24432.53|9
1736136460000|2025-01-06 04:07:40|24511.93|24431.93|24513.38|24433.38|24513.38|24433.38|24511.33|24431.33|10
1736136470000|2025-01-06 04:07:50|24513.39|24433.39|24514.04|24434.04|24514.43|24434.43|24513.39|24433.39|10
1736136480000|2025-01-06 04:08:00|24514.03|24434.03|24514.07|24434.07|24514.8|24434.8|24514.03|24434.03|9
1736136490000|2025-01-06 04:08:10|24514.26|24434.26|24515.28|24435.28|24515.64|24435.64|24514.18|24434.18|10
1736136500000|2025-01-06 04:08:20|24515.39|24435.39|24516.29|24436.29|24516.33|24436.33|24515.39|24435.39|9
1736136510000|2025-01-06 04:08:30|24516.3|24436.3|24518.93|24438.93|24518.93|24438.93|24516.3|24436.3|7
1736136520000|2025-01-06 04:08:40|24518.82|24438.82|24518.35|24438.35|24519.19|24439.19|24518.35|24438.35|9
1736136530000|2025-01-06 04:08:50|24518.59|24438.59|24516.83|24436.83|24518.67|24438.67|24516.8|24436.8|9
1736136540000|2025-01-06 04:09:00|24516.82|24436.82|24517.46|24437.46|24518.09|24438.09|24516.61|24436.61|10
1736136550000|2025-01-06 04:09:10|24517.37|24437.37|24516.37|24436.37|24517.37|24437.37|24516.37|24436.37|10
1736136560000|2025-01-06 04:09:20|24516.29|24436.29|24516|24436|24516.29|24436.29|24515.15|24435.15|9
1736136570000|2025-01-06 04:09:30|24516.6|24436.6|24519.9|24439.9|24519.9|24439.9|24516.5|24436.5|10
1736136580000|2025-01-06 04:09:40|24520.01|24440.01|24519.22|24439.22|24520.01|24440.01|24519.04|24439.04|10
1736136590000|2025-01-06 04:09:50|24519.29|24439.29|24519.35|24439.35|24519.39|24439.39|24518.46|24438.46|9
1736136600000|2025-01-06 04:10:00|24519.46|24439.46|24521.75|24441.75|24521.75|24441.75|24519.32|24439.32|9
1736136610000|2025-01-06 04:10:10|24521.83|24441.83|24523.85|24443.85|24523.93|24443.93|24521.81|24441.81|9
1736136620000|2025-01-06 04:10:20|24524.75|24444.75|24524.98|24444.98|24524.98|24444.98|24524.63|24444.63|9
1736136630000|2025-01-06 04:10:30|24524.99|24444.99|24528.84|24448.84|24528.84|24448.84|24524.88|24444.88|10
1736136640000|2025-01-06 04:10:40|24529.92|24449.92|24533.28|24453.28|24533.28|24453.28|24529.75|24449.75|10
1736136650000|2025-01-06 04:10:50|24533.34|24453.34|24532.33|24452.33|24533.43|24453.43|24532.33|24452.33|10
1736136660000|2025-01-06 04:11:00|24538.9|24458.9|24539.54|24459.54|24540|24460|24538.9|24458.9|8
1736136670000|2025-01-06 04:11:10|24539.57|24459.57|24538.91|24458.91|24539.64|24459.64|24538.91|24458.91|8
1736136680000|2025-01-06 04:11:20|24538.2|24458.2|24539.95|24459.95|24539.95|24459.95|24537.92|24457.92|10
1736136690000|2025-01-06 04:11:30|24540.4|24460.4|24543.54|24463.54|24543.54|24463.54|24540.4|24460.4|10
1736136700000|2025-01-06 04:11:40|24543.51|24463.51|24545.09|24465.09|24545.09|24465.09|24543.28|24463.28|10
1736136710000|2025-01-06 04:11:50|24545.08|24465.08|24544.81|24464.81|24545.1|24465.1|24544.75|24464.75|10
1736136720000|2025-01-06 04:12:00|24544.92|24464.92|24544.26|24464.26|24544.92|24464.92|24543.66|24463.66|10
1736136730000|2025-01-06 04:12:10|24544.28|24464.28|24542.68|24462.68|24544.68|24464.68|24542.68|24462.68|9
1736136740000|2025-01-06 04:12:20|24541.86|24461.86|24541.28|24461.28|24541.86|24461.86|24541.28|24461.28|9
1736136750000|2025-01-06 04:12:30|24540.56|24460.56|24537.96|24457.96|24540.56|24460.56|24537.96|24457.96|10
1736136760000|2025-01-06 04:12:40|24537.92|24457.92|24537.83|24457.83|24537.92|24457.92|24537.8|24457.8|7
1736136770000|2025-01-06 04:12:50|24537.81|24457.81|24537.36|24457.36|24537.9|24457.9|24537.27|24457.27|10
1736136780000|2025-01-06 04:13:00|24537.54|24457.54|24542.25|24462.25|24542.25|24462.25|24537.54|24457.54|10
1736136790000|2025-01-06 04:13:10|24542.2|24462.2|24543.6|24463.6|24543.6|24463.6|24542.2|24462.2|10
1736136800000|2025-01-06 04:13:20|24544.21|24464.21|24545.25|24465.25|24545.29|24465.29|24544.21|24464.21|10
1736136810000|2025-01-06 04:13:30|24545.22|24465.22|24544.47|24464.47|24545.22|24465.22|24544.1|24464.1|10
1736136820000|2025-01-06 04:13:40|24544.48|24464.48|24544.21|24464.21|24544.99|24464.99|24544.21|24464.21|10
1736136830000|2025-01-06 04:13:50|24544.19|24464.19|24545.44|24465.44|24545.96|24465.96|24544.19|24464.19|9
1736136840000|2025-01-06 04:14:00|24544.62|24464.62|24544.2|24464.2|24544.62|24464.62|24544.14|24464.14|10
1736136850000|2025-01-06 04:14:10|24544.31|24464.31|24544.93|24464.93|24544.99|24464.99|24544.31|24464.31|9
1736136860000|2025-01-06 04:14:20|24544.92|24464.92|24548.29|24468.29|24548.71|24468.71|24544.92|24464.92|10
1736136870000|2025-01-06 04:14:30|24547.77|24467.77|24548.48|24468.48|24548.48|24468.48|24547.77|24467.77|10
1736136880000|2025-01-06 04:14:40|24548.47|24468.47|24547.43|24467.43|24548.47|24468.47|24547.42|24467.42|10
1736136890000|2025-01-06 04:14:50|24546.8|24466.8|24547.07|24467.07|24547.1|24467.1|24546.56|24466.56|10
1736136900000|2025-01-06 04:15:00|24546.99|24466.99|24544.2|24464.2|24546.99|24466.99|24544.01|24464.01|9
1736136910000|2025-01-06 04:15:10|24544.07|24464.07|24543.74|24463.74|24544.2|24464.2|24543.74|24463.74|9
1736136920000|2025-01-06 04:15:20|24543.62|24463.62|24541.61|24461.61|24543.62|24463.62|24541.47|24461.47|10
1736136930000|2025-01-06 04:15:30|24541.16|24461.16|24538.61|24458.61|24541.16|24461.16|24538.61|24458.61|10
1736136940000|2025-01-06 04:15:40|24538.6|24458.6|24536.4|24456.4|24538.6|24458.6|24536.4|24456.4|10
1736136950000|2025-01-06 04:15:50|24535.61|24455.61|24533.39|24453.39|24535.61|24455.61|24533.39|24453.39|10
1736136960000|2025-01-06 04:16:00|24533.24|24453.24|24529.55|24449.55|24533.24|24453.24|24529.23|24449.23|10
1736136970000|2025-01-06 04:16:10|24529.72|24449.72|24528.57|24448.57|24529.85|24449.85|24528.57|24448.57|9
1736136980000|2025-01-06 04:16:20|24529.21|24449.21|24529.18|24449.18|24529.9|24449.9|24529.18|24449.18|10
1736136990000|2025-01-06 04:16:30|24529.19|24449.19|24527.65|24447.65|24529.43|24449.43|24527.65|24447.65|9
1736137000000|2025-01-06 04:16:40|24527.25|24447.25|24525.71|24445.71|24527.25|24447.25|24525.69|24445.69|10
1736137010000|2025-01-06 04:16:50|24525.38|24445.38|24524.55|24444.55|24525.38|24445.38|24524.36|24444.36|10
1736137020000|2025-01-06 04:17:00|24524.76|24444.76|24521.89|24441.89|24524.82|24444.82|24521.89|24441.89|10
1736137030000|2025-01-06 04:17:10|24521.79|24441.79|24519.56|24439.56|24521.92|24441.92|24519.56|24439.56|10
1736137040000|2025-01-06 04:17:20|24519.5|24439.5|24519.61|24439.61|24521.17|24441.17|24519.33|24439.33|10
1736137050000|2025-01-06 04:17:30|24519.59|24439.59|24519.59|24439.59|24519.71|24439.71|24519.51|24439.51|10
1736137060000|2025-01-06 04:17:40|24519.58|24439.58|24518.94|24438.94|24519.71|24439.71|24518.94|24438.94|8
1736137070000|2025-01-06 04:17:50|24519.01|24439.01|24519.89|24439.89|24520.06|24440.06|24519.01|24439.01|10
1736137080000|2025-01-06 04:18:00|24519.69|24439.69|24521.44|24441.44|24521.66|24441.66|24519.69|24439.69|9
1736137090000|2025-01-06 04:18:10|24522.3|24442.3|24530.55|24450.55|24530.55|24450.55|24522.3|24442.3|10
1736137100000|2025-01-06 04:18:20|24530.36|24450.36|24533.56|24453.56|24533.56|24453.56|24530.36|24450.36|10
1736137110000|2025-01-06 04:18:30|24534.67|24454.67|24537.49|24457.49|24537.49|24457.49|24534.67|24454.67|10
1736137120000|2025-01-06 04:18:40|24537.52|24457.52|24539.41|24459.41|24539.41|24459.41|24537.52|24457.52|9
1736137130000|2025-01-06 04:18:50|24539.51|24459.51|24539.84|24459.84|24540.83|24460.83|24539.25|24459.25|10
1736137140000|2025-01-06 04:19:00|24540.03|24460.03|24542.13|24462.13|24542.13|24462.13|24540.03|24460.03|10
1736137150000|2025-01-06 04:19:10|24542.31|24462.31|24545.54|24465.54|24545.54|24465.54|24542.31|24462.31|10
1736137160000|2025-01-06 04:19:20|24546.66|24466.66|24553.76|24473.76|24553.76|24473.76|24546.66|24466.66|10
1736137170000|2025-01-06 04:19:30|24553.8|24473.8|24558.21|24478.21|24558.7|24478.7|24553.8|24473.8|10
1736137180000|2025-01-06 04:19:40|24558.2|24478.2|24561.86|24481.86|24562.7|24482.7|24558.2|24478.2|10
1736137190000|2025-01-06 04:19:50|24561.8|24481.8|24563.44|24483.44|24563.65|24483.65|24561.75|24481.75|10
1736137200000|2025-01-06 04:20:00|24562.72|24482.72|24564.82|24484.82|24565.4|24485.4|24562.68|24482.68|10
1736137210000|2025-01-06 04:20:10|24564.61|24484.61|24564.76|24484.76|24564.76|24484.76|24563.72|24483.72|10
1736137220000|2025-01-06 04:20:20|24565.16|24485.16|24564.43|24484.43|24565.16|24485.16|24563.59|24483.59|9
1736137230000|2025-01-06 04:20:30|24564.5|24484.5|24561.89|24481.89|24564.5|24484.5|24561.89|24481.89|10
1736137240000|2025-01-06 04:20:40|24561.37|24481.37|24559.89|24479.89|24561.68|24481.68|24559.57|24479.57|10
1736137250000|2025-01-06 04:20:50|24559.87|24479.87|24557.12|24477.12|24559.87|24479.87|24557.12|24477.12|10
1736137260000|2025-01-06 04:21:00|24557.04|24477.04|24556.54|24476.54|24557.46|24477.46|24556.54|24476.54|10
1736137270000|2025-01-06 04:21:10|24556.55|24476.55|24555.76|24475.76|24556.55|24476.55|24555.28|24475.28|10
1736137280000|2025-01-06 04:21:20|24551.78|24471.78|24551.3|24471.3|24551.99|24471.99|24551.3|24471.3|10
1736137290000|2025-01-06 04:21:30|24550.86|24470.86|24549.94|24469.94|24550.86|24470.86|24549.94|24469.94|10
1736137300000|2025-01-06 04:21:40|24550.33|24470.33|24552.65|24472.65|24552.65|24472.65|24550.27|24470.27|10
1736137310000|2025-01-06 04:21:50|24552.48|24472.48|24552.17|24472.17|24552.85|24472.85|24552.04|24472.04|8
1736137320000|2025-01-06 04:22:00|24552.26|24472.26|24552.06|24472.06|24552.26|24472.26|24551.39|24471.39|10
1736137330000|2025-01-06 04:22:10|24551.88|24471.88|24551.35|24471.35|24551.88|24471.88|24550.93|24470.93|10
1736137340000|2025-01-06 04:22:20|24551.2|24471.2|24551.89|24471.89|24551.89|24471.89|24551.2|24471.2|9
1736137350000|2025-01-06 04:22:30|24551.92|24471.92|24552.28|24472.28|24552.28|24472.28|24551.92|24471.92|9
1736137360000|2025-01-06 04:22:40|24552.32|24472.32|24549.84|24469.84|24552.32|24472.32|24549.66|24469.66|10
1736137370000|2025-01-06 04:22:50|24549.77|24469.77|24549.47|24469.47|24550.06|24470.06|24549.46|24469.46|10
1736137380000|2025-01-06 04:23:00|24549.5|24469.5|24549.38|24469.38|24550.19|24470.19|24549.38|24469.38|9
1736137390000|2025-01-06 04:23:10|24549.19|24469.19|24548.93|24468.93|24549.43|24469.43|24548.93|24468.93|10
1736137400000|2025-01-06 04:23:20|24549.34|24469.34|24546.79|24466.79|24549.36|24469.36|24546.79|24466.79|10
1736137410000|2025-01-06 04:23:30|24546.56|24466.56|24544.7|24464.7|24546.58|24466.58|24544.7|24464.7|10
1736137420000|2025-01-06 04:23:40|24544.67|24464.67|24541.44|24461.44|24545.07|24465.07|24541.44|24461.44|10
1736137430000|2025-01-06 04:23:50|24541.43|24461.43|24540.36|24460.36|24541.81|24461.81|24540.36|24460.36|10
1736137440000|2025-01-06 04:24:00|24540.23|24460.23|24540.35|24460.35|24540.58|24460.58|24539.82|24459.82|10
1736137450000|2025-01-06 04:24:10|24540.22|24460.22|24541.01|24461.01|24541.01|24461.01|24540.07|24460.07|9
1736137460000|2025-01-06 04:24:20|24541.32|24461.32|24544.05|24464.05|24544.05|24464.05|24541.32|24461.32|10
1736137470000|2025-01-06 04:24:30|24543.85|24463.85|24544.92|24464.92|24544.92|24464.92|24543.85|24463.85|10
1736137480000|2025-01-06 04:24:40|24544.93|24464.93|24544.65|24464.65|24545.48|24465.48|24544.65|24464.65|10
1736137490000|2025-01-06 04:24:50|24544.61|24464.61|24544.49|24464.49|24544.8|24464.8|24544.49|24464.49|10
1736137500000|2025-01-06 04:25:00|24544.67|24464.67|24542.81|24462.81|24545.07|24465.07|24542.81|24462.81|10
1736137510000|2025-01-06 04:25:10|24544.07|24464.07|24544.91|24464.91|24545.3|24465.3|24544.07|24464.07|10
1736137520000|2025-01-06 04:25:20|24544.77|24464.77|24544.76|24464.76|24544.83|24464.83|24544.62|24464.62|10
1736137530000|2025-01-06 04:25:30|24544.81|24464.81|24543.36|24463.36|24544.81|24464.81|24543.28|24463.28|9
1736137540000|2025-01-06 04:25:40|24543.34|24463.34|24544.19|24464.19|24544.29|24464.29|24543.32|24463.32|9
1736137550000|2025-01-06 04:25:50|24544.23|24464.23|24543.29|24463.29|24544.23|24464.23|24543.17|24463.17|8
1736137560000|2025-01-06 04:26:00|24543.56|24463.56|24546.59|24466.59|24546.59|24466.59|24543.56|24463.56|10
1736137570000|2025-01-06 04:26:10|24546.7|24466.7|24549.06|24469.06|24551.9|24471.9|24546.7|24466.7|9
1736137580000|2025-01-06 04:26:20|24548.99|24468.99|24545.63|24465.63|24550.51|24470.51|24545.63|24465.63|9
1736137590000|2025-01-06 04:26:30|24545.11|24465.11|24539.77|24459.77|24545.11|24465.11|24539.77|24459.77|10
1736137600000|2025-01-06 04:26:40|24539.96|24459.96|24538.45|24458.45|24539.96|24459.96|24538.45|24458.45|10
1736137610000|2025-01-06 04:26:50|24538.5|24458.5|24536.54|24456.54|24538.5|24458.5|24536.54|24456.54|10
1736137620000|2025-01-06 04:27:00|24536.44|24456.44|24538.14|24458.14|24538.14|24458.14|24536.44|24456.44|9
1736137630000|2025-01-06 04:27:10|24538.17|24458.17|24538.1|24458.1|24538.24|24458.24|24538.1|24458.1|9
1736137640000|2025-01-06 04:27:20|24538.09|24458.09|24537.04|24457.04|24538.09|24458.09|24537.04|24457.04|10
1736137650000|2025-01-06 04:27:30|24537.05|24457.05|24538.8|24458.8|24539.83|24459.83|24535.87|24455.87|10
1736137660000|2025-01-06 04:27:40|24538.82|24458.82|24537.18|24457.18|24538.82|24458.82|24537.18|24457.18|9
1736137670000|2025-01-06 04:27:50|24537.51|24457.51|24532.65|24452.65|24537.51|24457.51|24531.73|24451.73|10
1736137680000|2025-01-06 04:28:00|24532.44|24452.44|24531|24451|24532.44|24452.44|24531|24451|10
1736137690000|2025-01-06 04:28:10|24530.99|24450.99|24526.83|24446.83|24534.8|24454.8|24526.83|24446.83|9
1736137700000|2025-01-06 04:28:20|24527.26|24447.26|24532.31|24452.31|24532.84|24452.84|24527.26|24447.26|10
1736137710000|2025-01-06 04:28:30|24532.17|24452.17|24521.8|24441.8|24532.17|24452.17|24521.8|24441.8|9
1736137720000|2025-01-06 04:28:40|24522.23|24442.23|24525.23|24445.23|24527.05|24447.05|24522.23|24442.23|9
1736137730000|2025-01-06 04:28:50|24523.83|24443.83|24519.33|24439.33|24523.83|24443.83|24519.33|24439.33|10
1736137740000|2025-01-06 04:29:00|24519.18|24439.18|24517.26|24437.26|24520.22|24440.22|24517.07|24437.07|10
1736137750000|2025-01-06 04:29:10|24517.21|24437.21|24516.19|24436.19|24517.21|24437.21|24515.63|24435.63|9
1736137760000|2025-01-06 04:29:20|24516.02|24436.02|24516.02|24436.02|24524.17|24444.17|24515.93|24435.93|10
1736137770000|2025-01-06 04:29:30|24516.2|24436.2|24517.49|24437.49|24517.76|24437.76|24516.2|24436.2|10
1736137780000|2025-01-06 04:29:40|24517.14|24437.14|24515.93|24435.93|24525.04|24445.04|24515.87|24435.87|10
1736137790000|2025-01-06 04:29:50|24515.89|24435.89|24515.06|24435.06|24515.89|24435.89|24514.9|24434.9|10
1736137800000|2025-01-06 04:30:00|24515.05|24435.05|24511.95|24431.95|24525.32|24445.32|24511.25|24431.25|9
1736137810000|2025-01-06 04:30:10|24512.21|24432.21|24511.41|24431.41|24512.21|24432.21|24511.41|24431.41|10
1736137820000|2025-01-06 04:30:20|24511.95|24431.95|24511.56|24431.56|24511.95|24431.95|24511.56|24431.56|10
1736137830000|2025-01-06 04:30:30|24511.73|24431.73|24509.98|24429.98|24511.73|24431.73|24509.98|24429.98|10
1736137840000|2025-01-06 04:30:40|24509.23|24429.23|24509.65|24429.65|24509.89|24429.89|24509.23|24429.23|10
1736137850000|2025-01-06 04:30:50|24509.83|24429.83|24508.93|24428.93|24509.83|24429.83|24508.76|24428.76|10
1736137860000|2025-01-06 04:31:00|24508.99|24428.99|24511.91|24431.91|24511.91|24431.91|24508.99|24428.99|10
1736137870000|2025-01-06 04:31:10|24511.97|24431.97|24509.76|24429.76|24511.97|24431.97|24509.76|24429.76|10
1736137880000|2025-01-06 04:31:20|24509.43|24429.43|24501.97|24421.97|24509.43|24429.43|24501.97|24421.97|10
1736137890000|2025-01-06 04:31:30|24500.93|24420.93|24498.07|24418.07|24500.93|24420.93|24498.07|24418.07|10
1736137900000|2025-01-06 04:31:40|24498.29|24418.29|24497.22|24417.22|24498.29|24418.29|24497.07|24417.07|8
1736137910000|2025-01-06 04:31:50|24497.21|24417.21|24496.89|24416.89|24497.44|24417.44|24496.89|24416.89|10
1736137920000|2025-01-06 04:32:00|24496.78|24416.78|24498.73|24418.73|24498.73|24418.73|24496.61|24416.61|10
1736137930000|2025-01-06 04:32:10|24499.3|24419.3|24499.52|24419.52|24499.75|24419.75|24499.3|24419.3|9
1736137940000|2025-01-06 04:32:20|24500.07|24420.07|24499.44|24419.44|24500.21|24420.21|24499.11|24419.11|10
1736137950000|2025-01-06 04:32:30|24499.72|24419.72|24499.23|24419.23|24499.72|24419.72|24498.63|24418.63|9
1736137960000|2025-01-06 04:32:40|24499.3|24419.3|24500.91|24420.91|24500.91|24420.91|24499.02|24419.02|10
1736137970000|2025-01-06 04:32:50|24500.97|24420.97|24501.61|24421.61|24502.54|24422.54|24500.91|24420.91|10
1736137980000|2025-01-06 04:33:00|24501.58|24421.58|24499.89|24419.89|24502.2|24422.2|24499.89|24419.89|10
1736137990000|2025-01-06 04:33:10|24499.93|24419.93|24497.35|24417.35|24499.93|24419.93|24497.35|24417.35|10
1736138000000|2025-01-06 04:33:20|24497.46|24417.46|24497.64|24417.64|24498.11|24418.11|24497.46|24417.46|9
1736138010000|2025-01-06 04:33:30|24497.63|24417.63|24496.44|24416.44|24497.63|24417.63|24496.19|24416.19|9
1736138020000|2025-01-06 04:33:40|24496.28|24416.28|24494.08|24414.08|24496.28|24416.28|24494.08|24414.08|10
1736138030000|2025-01-06 04:33:50|24494.27|24414.27|24493.94|24413.94|24494.74|24414.74|24493.94|24413.94|10
1736138040000|2025-01-06 04:34:00|24493.89|24413.89|24493.16|24413.16|24493.89|24413.89|24492.61|24412.61|10
1736138050000|2025-01-06 04:34:10|24493.58|24413.58|24494.11|24414.11|24494.11|24414.11|24493.34|24413.34|9
1736138060000|2025-01-06 04:34:20|24494.23|24414.23|24494.7|24414.7|24494.92|24414.92|24494.23|24414.23|8
1736138070000|2025-01-06 04:34:30|24494.73|24414.73|24494.27|24414.27|24494.81|24414.81|24494.27|24414.27|8
1736138080000|2025-01-06 04:34:40|24494.11|24414.11|24493.71|24413.71|24494.11|24414.11|24493.71|24413.71|8
1736138090000|2025-01-06 04:34:50|24493.82|24413.82|24494.17|24414.17|24494.17|24414.17|24493.73|24413.73|10
1736138100000|2025-01-06 04:35:00|24494.15|24414.15|24493.62|24413.62|24495.11|24415.11|24493.62|24413.62|10
1736138110000|2025-01-06 04:35:10|24493.74|24413.74|24496.78|24416.78|24496.78|24416.78|24493.74|24413.74|10
1736138120000|2025-01-06 04:35:20|24496.94|24416.94|24497.87|24417.87|24497.95|24417.95|24496.94|24416.94|9
1736138130000|2025-01-06 04:35:30|24497.85|24417.85|24498.56|24418.56|24498.56|24418.56|24497.74|24417.74|10
1736138140000|2025-01-06 04:35:40|24498.54|24418.54|24498.24|24418.24|24498.54|24418.54|24498.24|24418.24|8
1736138150000|2025-01-06 04:35:50|24498.26|24418.26|24500.44|24420.44|24500.44|24420.44|24498.22|24418.22|10
1736138160000|2025-01-06 04:36:00|24500.09|24420.09|24500.77|24420.77|24500.77|24420.77|24499.9|24419.9|9
1736138170000|2025-01-06 04:36:10|24500.95|24420.95|24501.24|24421.24|24501.51|24421.51|24500.77|24420.77|10
1736138180000|2025-01-06 04:36:20|24500.97|24420.97|24500.25|24420.25|24500.97|24420.97|24500.17|24420.17|8
1736138190000|2025-01-06 04:36:30|24500.38|24420.38|24500.25|24420.25|24500.66|24420.66|24500.2|24420.2|9
1736138200000|2025-01-06 04:36:40|24500.18|24420.18|24497.82|24417.82|24500.18|24420.18|24497.82|24417.82|10
1736138210000|2025-01-06 04:36:50|24497.48|24417.48|24494.46|24414.46|24497.52|24417.52|24493.56|24413.56|9
1736138220000|2025-01-06 04:37:00|24494.32|24414.32|24495.05|24415.05|24495.14|24415.14|24494.32|24414.32|10
1736138230000|2025-01-06 04:37:10|24495.1|24415.1|24498.44|24418.44|24498.44|24418.44|24495.09|24415.09|9
1736138240000|2025-01-06 04:37:20|24499.04|24419.04|24502.53|24422.53|24502.53|24422.53|24499.04|24419.04|10
1736138250000|2025-01-06 04:37:30|24502.67|24422.67|24506.82|24426.82|24507.27|24427.27|24502.67|24422.67|9
1736138260000|2025-01-06 04:37:40|24506.94|24426.94|24507.04|24427.04|24507.51|24427.51|24506.94|24426.94|10
1736138270000|2025-01-06 04:37:50|24506.96|24426.96|24506.53|24426.53|24507.04|24427.04|24506.53|24426.53|8
1736138280000|2025-01-06 04:38:00|24506.61|24426.61|24505.55|24425.55|24506.68|24426.68|24505.55|24425.55|9
1736138290000|2025-01-06 04:38:10|24505.62|24425.62|24500.23|24420.23|24505.62|24425.62|24500.11|24420.11|10
1736138300000|2025-01-06 04:38:20|24500.14|24420.14|24500.26|24420.26|24500.62|24420.62|24500.04|24420.04|10
1736138310000|2025-01-06 04:38:30|24500.23|24420.23|24499.55|24419.55|24500.23|24420.23|24499.42|24419.42|10
1736138320000|2025-01-06 04:38:40|24499.5|24419.5|24499.15|24419.15|24499.69|24419.69|24499.15|24419.15|10
1736138330000|2025-01-06 04:38:50|24498.71|24418.71|24497.53|24417.53|24498.71|24418.71|24497.5|24417.5|9
1736138340000|2025-01-06 04:39:00|24497.56|24417.56|24497.4|24417.4|24498.37|24418.37|24497.4|24417.4|9
1736138350000|2025-01-06 04:39:10|24498.26|24418.26|24497.81|24417.81|24498.27|24418.27|24497.79|24417.79|9
1736138360000|2025-01-06 04:39:20|24497.61|24417.61|24497.83|24417.83|24497.85|24417.85|24497.61|24417.61|9
1736138370000|2025-01-06 04:39:30|24497.65|24417.65|24497.63|24417.63|24497.78|24417.78|24497.63|24417.63|9
1736138380000|2025-01-06 04:39:40|24497.55|24417.55|24497.44|24417.44|24497.57|24417.57|24497.39|24417.39|8
1736138390000|2025-01-06 04:39:50|24494.7|24414.7|24493.77|24413.77|24494.7|24414.7|24493.34|24413.34|10
1736138400000|2025-01-06 04:40:00|24493.31|24413.31|24491.21|24411.21|24493.31|24413.31|24491.12|24411.12|10
1736138410000|2025-01-06 04:40:10|24491.2|24411.2|24490.39|24410.39|24491.21|24411.21|24490.39|24410.39|10
1736138420000|2025-01-06 04:40:20|24490.42|24410.42|24490.89|24410.89|24491.34|24411.34|24490.39|24410.39|10
1736138430000|2025-01-06 04:40:30|24490.82|24410.82|24491.18|24411.18|24491.45|24411.45|24489.13|24409.13|10
1736138440000|2025-01-06 04:40:40|24491.17|24411.17|24487.25|24407.25|24491.17|24411.17|24487.25|24407.25|10
1736138450000|2025-01-06 04:40:50|24486.64|24406.64|24485.64|24405.64|24486.67|24406.67|24485.64|24405.64|9
1736138460000|2025-01-06 04:41:00|24485.84|24405.84|24486.07|24406.07|24486.07|24406.07|24485.42|24405.42|10
1736138470000|2025-01-06 04:41:10|24486.11|24406.11|24484.62|24404.62|24486.85|24406.85|24484.36|24404.36|10
1736138480000|2025-01-06 04:41:20|24484.87|24404.87|24485.95|24405.95|24488.59|24408.59|24484.87|24404.87|9
1736138490000|2025-01-06 04:41:30|24486.33|24406.33|24485.93|24405.93|24486.52|24406.52|24485.78|24405.78|10
1736138500000|2025-01-06 04:41:40|24485.98|24405.98|24485.22|24405.22|24485.98|24405.98|24485.22|24405.22|10
1736138510000|2025-01-06 04:41:50|24485.35|24405.35|24486.16|24406.16|24486.16|24406.16|24485.35|24405.35|8
1736138520000|2025-01-06 04:42:00|24486.33|24406.33|24486.78|24406.78|24486.78|24406.78|24486.33|24406.33|9
1736138530000|2025-01-06 04:42:10|24486.79|24406.79|24486.45|24406.45|24486.86|24406.86|24486.45|24406.45|9
1736138540000|2025-01-06 04:42:20|24486.41|24406.41|24486.96|24406.96|24486.96|24406.96|24486|24406|10
1736138550000|2025-01-06 04:42:30|24487.12|24407.12|24486.49|24406.49|24487.31|24407.31|24486.37|24406.37|9
1736138560000|2025-01-06 04:42:40|24486.47|24406.47|24487.21|24407.21|24487.28|24407.28|24486.47|24406.47|10
1736138570000|2025-01-06 04:42:50|24487.32|24407.32|24488.52|24408.52|24488.71|24408.71|24487.32|24407.32|9
1736138580000|2025-01-06 04:43:00|24488.54|24408.54|24488.55|24408.55|24488.89|24408.89|24488.48|24408.48|10
1736138590000|2025-01-06 04:43:10|24488.59|24408.59|24488.71|24408.71|24488.72|24408.72|24488.57|24408.57|8
1736138600000|2025-01-06 04:43:20|24488.7|24408.7|24489.42|24409.42|24489.42|24409.42|24488.7|24408.7|8
1736138610000|2025-01-06 04:43:30|24489.4|24409.4|24489.3|24409.3|24489.4|24409.4|24488.87|24408.87|10
1736138620000|2025-01-06 04:43:40|24489.31|24409.31|24489.26|24409.26|24489.54|24409.54|24488.8|24408.8|10
1736138630000|2025-01-06 04:43:50|24489.27|24409.27|24489.35|24409.35|24489.54|24409.54|24489.27|24409.27|9
1736138640000|2025-01-06 04:44:00|24488.6|24408.6|24487.94|24407.94|24488.6|24408.6|24487.81|24407.81|9
1736138650000|2025-01-06 04:44:10|24488.29|24408.29|24489.48|24409.48|24489.49|24409.49|24488.28|24408.28|7
1736138660000|2025-01-06 04:44:20|24489.69|24409.69|24489.26|24409.26|24489.71|24409.71|24489.26|24409.26|10
1736138670000|2025-01-06 04:44:30|24489.24|24409.24|24489.22|24409.22|24489.43|24409.43|24488.85|24408.85|9
1736138680000|2025-01-06 04:44:40|24489.05|24409.05|24488.54|24408.54|24489.05|24409.05|24488.52|24408.52|9
1736138690000|2025-01-06 04:44:50|24488.55|24408.55|24488.5|24408.5|24488.57|24408.57|24488.5|24408.5|8
1736138700000|2025-01-06 04:45:00|24488.52|24408.52|24489.36|24409.36|24489.97|24409.97|24488.35|24408.35|10
1736138710000|2025-01-06 04:45:10|24489.46|24409.46|24490.9|24410.9|24490.9|24410.9|24489.46|24409.46|10
1736138720000|2025-01-06 04:45:20|24491|24411|24489.62|24409.62|24492.12|24412.12|24489.62|24409.62|10
1736138730000|2025-01-06 04:45:30|24489|24409|24488.62|24408.62|24489|24409|24486.61|24406.61|10
1736138740000|2025-01-06 04:45:40|24488.93|24408.93|24490.08|24410.08|24490.23|24410.23|24488.93|24408.93|10
1736138750000|2025-01-06 04:45:50|24490.11|24410.11|24489.36|24409.36|24490.17|24410.17|24489.36|24409.36|9
1736138760000|2025-01-06 04:46:00|24489.5|24409.5|24491.81|24411.81|24491.81|24411.81|24489.5|24409.5|7
1736138770000|2025-01-06 04:46:10|24492.22|24412.22|24494.86|24414.86|24495.04|24415.04|24492.22|24412.22|10
1736138780000|2025-01-06 04:46:20|24494.88|24414.88|24491.35|24411.35|24495.25|24415.25|24491.35|24411.35|10
1736138790000|2025-01-06 04:46:30|24490.8|24410.8|24490.32|24410.32|24490.8|24410.8|24490.32|24410.32|10
1736138800000|2025-01-06 04:46:40|24490.35|24410.35|24490.8|24410.8|24490.8|24410.8|24489.97|24409.97|10
1736138810000|2025-01-06 04:46:50|24490.61|24410.61|24491.15|24411.15|24491.15|24411.15|24489.88|24409.88|10
1736138820000|2025-01-06 04:47:00|24491.23|24411.23|24492.39|24412.39|24492.39|24412.39|24491.23|24411.23|10
1736138830000|2025-01-06 04:47:10|24492.9|24412.9|24498.06|24418.06|24498.06|24418.06|24492.9|24412.9|10
1736138840000|2025-01-06 04:47:20|24498.45|24418.45|24498.38|24418.38|24498.64|24418.64|24496.91|24416.91|10
1736138850000|2025-01-06 04:47:30|24498.33|24418.33|24497.49|24417.49|24498.34|24418.34|24497.49|24417.49|10
1736138860000|2025-01-06 04:47:40|24496.48|24416.48|24497.89|24417.89|24497.89|24417.89|24496.48|24416.48|10
1736138870000|2025-01-06 04:47:50|24498.13|24418.13|24498.57|24418.57|24498.8|24418.8|24498.13|24418.13|10
1736138880000|2025-01-06 04:48:00|24497.78|24417.78|24499.76|24419.76|24499.76|24419.76|24497.51|24417.51|10
1736138890000|2025-01-06 04:48:10|24500.03|24420.03|24500.57|24420.57|24500.92|24420.92|24500.03|24420.03|10
1736138900000|2025-01-06 04:48:20|24500.52|24420.52|24499.09|24419.09|24500.8|24420.8|24498.83|24418.83|10
1736138910000|2025-01-06 04:48:30|24499.14|24419.14|24499.27|24419.27|24499.51|24419.51|24498.6|24418.6|10
1736138920000|2025-01-06 04:48:40|24499.08|24419.08|24498.08|24418.08|24499.1|24419.1|24498.03|24418.03|9
1736138930000|2025-01-06 04:48:50|24498.02|24418.02|24498.94|24418.94|24499.36|24419.36|24498.02|24418.02|10
1736138940000|2025-01-06 04:49:00|24498.74|24418.74|24497.22|24417.22|24498.74|24418.74|24497.22|24417.22|10
1736138950000|2025-01-06 04:49:10|24496.66|24416.66|24495.12|24415.12|24497.76|24417.76|24495.12|24415.12|10
1736138960000|2025-01-06 04:49:20|24495.2|24415.2|24494.59|24414.59|24495.29|24415.29|24494.59|24414.59|10
1736138970000|2025-01-06 04:49:30|24494.64|24414.64|24494.49|24414.49|24495.14|24415.14|24494.49|24414.49|8
1736138980000|2025-01-06 04:49:40|24494.57|24414.57|24494.83|24414.83|24494.85|24414.85|24494.2|24414.2|10
1736138990000|2025-01-06 04:49:50|24494.87|24414.87|24495.15|24415.15|24495.5|24415.5|24494.83|24414.83|10
1736139000000|2025-01-06 04:50:00|24495.12|24415.12|24496.6|24416.6|24496.6|24416.6|24495.01|24415.01|10
1736139010000|2025-01-06 04:50:10|24497.01|24417.01|24502.78|24422.78|24502.81|24422.81|24497.01|24417.01|10
1736139020000|2025-01-06 04:50:20|24502.89|24422.89|24503.72|24423.72|24504.52|24424.52|24502.89|24422.89|10
1736139030000|2025-01-06 04:50:30|24503.74|24423.74|24505.86|24425.86|24505.86|24425.86|24503.62|24423.62|10
1736139040000|2025-01-06 04:50:40|24505.94|24425.94|24507.17|24427.17|24507.51|24427.51|24505.94|24425.94|8
1736139050000|2025-01-06 04:50:50|24507.15|24427.15|24507.83|24427.83|24507.84|24427.84|24507|24427|9
1736139060000|2025-01-06 04:51:00|24507.92|24427.92|24507.41|24427.41|24507.92|24427.92|24507.38|24427.38|9
1736139070000|2025-01-06 04:51:10|24507.39|24427.39|24513.75|24433.75|24513.96|24433.96|24507.39|24427.39|10
1736139080000|2025-01-06 04:51:20|24513.6|24433.6|24513.91|24433.91|24513.91|24433.91|24513.22|24433.22|9
1736139090000|2025-01-06 04:51:30|24514|24434|24516.33|24436.33|24516.42|24436.42|24514|24434|10
1736139100000|2025-01-06 04:51:40|24516.31|24436.31|24518.36|24438.36|24518.36|24438.36|24516.31|24436.31|9
1736139110000|2025-01-06 04:51:50|24518.61|24438.61|24519.34|24439.34|24519.72|24439.72|24518.55|24438.55|10
1736139120000|2025-01-06 04:52:00|24520.14|24440.14|24520.26|24440.26|24520.26|24440.26|24518.86|24438.86|10
1736139130000|2025-01-06 04:52:10|24520.3|24440.3|24517.9|24437.9|24520.3|24440.3|24517.9|24437.9|10
1736139140000|2025-01-06 04:52:20|24517.91|24437.91|24517.29|24437.29|24517.91|24437.91|24516.6|24436.6|8
1736139150000|2025-01-06 04:52:30|24517.43|24437.43|24520.01|24440.01|24520.13|24440.13|24517.43|24437.43|9
1736139160000|2025-01-06 04:52:40|24520.25|24440.25|24521.99|24441.99|24521.99|24441.99|24520.25|24440.25|9
1736139170000|2025-01-06 04:52:50|24521.94|24441.94|24521.65|24441.65|24522.36|24442.36|24521.56|24441.56|10
1736139180000|2025-01-06 04:53:00|24521.76|24441.76|24521.12|24441.12|24521.81|24441.81|24521.12|24441.12|10
1736139190000|2025-01-06 04:53:10|24521.33|24441.33|24522.14|24442.14|24522.14|24442.14|24521.33|24441.33|8
1736139200000|2025-01-06 04:53:20|24522.16|24442.16|24521.92|24441.92|24522.2|24442.2|24521.92|24441.92|9
1736139210000|2025-01-06 04:53:30|24522.09|24442.09|24522.23|24442.23|24522.23|24442.23|24522.09|24442.09|9
1736139220000|2025-01-06 04:53:40|24522.17|24442.17|24522.33|24442.33|24522.76|24442.76|24522.07|24442.07|9
1736139230000|2025-01-06 04:53:50|24522.4|24442.4|24523.89|24443.89|24523.89|24443.89|24522.36|24442.36|10
1736139240000|2025-01-06 04:54:00|24523.64|24443.64|24525.85|24445.85|24525.85|24445.85|24523.62|24443.62|8
1736139250000|2025-01-06 04:54:10|24525.9|24445.9|24525.27|24445.27|24525.9|24445.9|24524.82|24444.82|8
1736139260000|2025-01-06 04:54:20|24525.12|24445.12|24526.86|24446.86|24526.86|24446.86|24524.52|24444.52|9
1736139270000|2025-01-06 04:54:30|24527.25|24447.25|24527|24447|24527.62|24447.62|24526.93|24446.93|10
1736139280000|2025-01-06 04:54:40|24527.14|24447.14|24529.1|24449.1|24529.1|24449.1|24527.05|24447.05|9
1736139290000|2025-01-06 04:54:50|24529.01|24449.01|24533.27|24453.27|24533.27|24453.27|24528.48|24448.48|9
1736139300000|2025-01-06 04:55:00|24533.63|24453.63|24540.16|24460.16|24540.16|24460.16|24533.17|24453.17|10
1736139310000|2025-01-06 04:55:10|24540.39|24460.39|24541.65|24461.65|24541.65|24461.65|24540.39|24460.39|10
1736139320000|2025-01-06 04:55:20|24541.55|24461.55|24541.47|24461.47|24541.73|24461.73|24541.37|24461.37|9
1736139330000|2025-01-06 04:55:30|24541.08|24461.08|24542.42|24462.42|24542.42|24462.42|24541.08|24461.08|9
1736139340000|2025-01-06 04:55:40|24541.93|24461.93|24541.04|24461.04|24541.93|24461.93|24540.3|24460.3|10
1736139350000|2025-01-06 04:55:50|24541.1|24461.1|24540.53|24460.53|24541.35|24461.35|24540.53|24460.53|10
1736139360000|2025-01-06 04:56:00|24540.52|24460.52|24538.23|24458.23|24540.6|24460.6|24538.23|24458.23|10
1736139370000|2025-01-06 04:56:10|24538.15|24458.15|24537.79|24457.79|24538.15|24458.15|24537.63|24457.63|7
1736139380000|2025-01-06 04:56:20|24537.95|24457.95|24537.69|24457.69|24538.03|24458.03|24537.49|24457.49|9
1736139390000|2025-01-06 04:56:30|24538.98|24458.98|24540.76|24460.76|24540.99|24460.99|24538.98|24458.98|10
1736139400000|2025-01-06 04:56:40|24540.95|24460.95|24540.44|24460.44|24540.99|24460.99|24540.44|24460.44|9
1736139410000|2025-01-06 04:56:50|24538.77|24458.77|24537.81|24457.81|24538.77|24458.77|24537.81|24457.81|9
1736139420000|2025-01-06 04:57:00|24538.35|24458.35|24537.78|24457.78|24538.5|24458.5|24537.78|24457.78|9
1736139430000|2025-01-06 04:57:10|24537.64|24457.64|24537.96|24457.96|24538.35|24458.35|24537.62|24457.62|10
1736139440000|2025-01-06 04:57:20|24537.99|24457.99|24543.12|24463.12|24543.15|24463.15|24537.99|24457.99|10
1736139450000|2025-01-06 04:57:30|24543.1|24463.1|24541.86|24461.86|24543.11|24463.11|24541.86|24461.86|9
1736139460000|2025-01-06 04:57:40|24541.49|24461.49|24540.31|24460.31|24541.49|24461.49|24539.95|24459.95|10
1736139470000|2025-01-06 04:57:50|24540.39|24460.39|24540.51|24460.51|24540.55|24460.55|24540.39|24460.39|9
1736139480000|2025-01-06 04:58:00|24540.67|24460.67|24540.96|24460.96|24540.96|24460.96|24540.38|24460.38|10
1736139490000|2025-01-06 04:58:10|24541.17|24461.17|24542.26|24462.26|24542.26|24462.26|24541.17|24461.17|10
1736139500000|2025-01-06 04:58:20|24542.7|24462.7|24542.93|24462.93|24542.96|24462.96|24542.7|24462.7|9
1736139510000|2025-01-06 04:58:30|24543.03|24463.03|24542.13|24462.13|24543.03|24463.03|24542.13|24462.13|8
1736139520000|2025-01-06 04:58:40|24542.01|24462.01|24543.6|24463.6|24543.64|24463.64|24541.81|24461.81|9
1736139530000|2025-01-06 04:58:50|24543.71|24463.71|24544.49|24464.49|24544.49|24464.49|24543.6|24463.6|10
1736139540000|2025-01-06 04:59:00|24544.57|24464.57|24547.5|24467.5|24547.5|24467.5|24544.57|24464.57|10
1736139550000|2025-01-06 04:59:10|24547.49|24467.49|24547.86|24467.86|24547.91|24467.91|24547.31|24467.31|10
1736139560000|2025-01-06 04:59:20|24547.65|24467.65|24547.46|24467.46|24547.95|24467.95|24547.4|24467.4|9
1736139570000|2025-01-06 04:59:30|24547.45|24467.45|24547.91|24467.91|24547.91|24467.91|24547.24|24467.24|10
1736139580000|2025-01-06 04:59:40|24547.89|24467.89|24546.96|24466.96|24548.08|24468.08|24546.96|24466.96|10
1736139590000|2025-01-06 04:59:50|24546.88|24466.88|24545.96|24465.96|24546.88|24466.88|24545.45|24465.45|10
1736139600000|2025-01-06 05:00:00|24545.32|24465.32|24546.01|24466.01|24546.13|24466.13|24545.32|24465.32|9
1736139610000|2025-01-06 05:00:10|24546.41|24466.41|24545.5|24465.5|24546.69|24466.69|24545.3|24465.3|10
1736139620000|2025-01-06 05:00:20|24545.55|24465.55|24545.89|24465.89|24546.59|24466.59|24545.55|24465.55|10
1736139630000|2025-01-06 05:00:30|24546.16|24466.16|24546.34|24466.34|24546.38|24466.38|24546.03|24466.03|10
1736139640000|2025-01-06 05:00:40|24546.36|24466.36|24546.05|24466.05|24546.49|24466.49|24546.05|24466.05|10
1736139650000|2025-01-06 05:00:50|24545.95|24465.95|24546.3|24466.3|24546.3|24466.3|24545.81|24465.81|8
1736139660000|2025-01-06 05:01:00|24546.27|24466.27|24543.19|24463.19|24546.68|24466.68|24543.19|24463.19|10
1736139670000|2025-01-06 05:01:10|24541.96|24461.96|24538.73|24458.73|24542.06|24462.06|24538.73|24458.73|10
1736139680000|2025-01-06 05:01:20|24538.3|24458.3|24538.97|24458.97|24538.97|24458.97|24537.6|24457.6|9
1736139690000|2025-01-06 05:01:30|24539.42|24459.42|24539.97|24459.97|24540.38|24460.38|24539.21|24459.21|9
1736139700000|2025-01-06 05:01:40|24540.01|24460.01|24542.1|24462.1|24542.22|24462.22|24540.01|24460.01|10
1736139710000|2025-01-06 05:01:50|24541.96|24461.96|24540.87|24460.87|24542.1|24462.1|24540.87|24460.87|7
1736139720000|2025-01-06 05:02:00|24540.69|24460.69|24540.77|24460.77|24541.41|24461.41|24540.69|24460.69|10
1736139730000|2025-01-06 05:02:10|24540.74|24460.74|24539.29|24459.29|24540.74|24460.74|24538.79|24458.79|10
1736139740000|2025-01-06 05:02:20|24538.95|24458.95|24537.7|24457.7|24538.97|24458.97|24537.7|24457.7|9
1736139750000|2025-01-06 05:02:30|24537.62|24457.62|24536.37|24456.37|24537.62|24457.62|24536.27|24456.27|9
1736139760000|2025-01-06 05:02:40|24535.82|24455.82|24534.77|24454.77|24535.82|24455.82|24534.68|24454.68|10
1736139770000|2025-01-06 05:02:50|24534.82|24454.82|24535.39|24455.39|24535.54|24455.54|24534.54|24454.54|10
1736139780000|2025-01-06 05:03:00|24535.17|24455.17|24534.66|24454.66|24535.18|24455.18|24534.66|24454.66|8
1736139790000|2025-01-06 05:03:10|24534.49|24454.49|24534.72|24454.72|24534.72|24454.72|24534.06|24454.06|10
1736139800000|2025-01-06 05:03:20|24533.7|24453.7|24534.38|24454.38|24534.38|24454.38|24533.7|24453.7|9
1736139810000|2025-01-06 05:03:30|24534.26|24454.26|24533.38|24453.38|24534.48|24454.48|24533.38|24453.38|10
1736139820000|2025-01-06 05:03:40|24533.4|24453.4|24530.68|24450.68|24533.4|24453.4|24530.68|24450.68|10
1736139830000|2025-01-06 05:03:50|24530.59|24450.59|24531.78|24451.78|24531.88|24451.88|24530.59|24450.59|10
1736139840000|2025-01-06 05:04:00|24532.03|24452.03|24532.44|24452.44|24532.44|24452.44|24532.03|24452.03|8
1736139850000|2025-01-06 05:04:10|24532.15|24452.15|24530.2|24450.2|24532.15|24452.15|24530|24450|10
1736139860000|2025-01-06 05:04:20|24530.05|24450.05|24529.48|24449.48|24530.05|24450.05|24529.11|24449.11|10
1736139870000|2025-01-06 05:04:30|24529.43|24449.43|24528.96|24448.96|24529.43|24449.43|24528.96|24448.96|7
1736139880000|2025-01-06 05:04:40|24529.12|24449.12|24531.89|24451.89|24531.89|24451.89|24529.12|24449.12|10
1736139890000|2025-01-06 05:04:50|24531.88|24451.88|24532.28|24452.28|24532.39|24452.39|24531.69|24451.69|8
1736139900000|2025-01-06 05:05:00|24532.07|24452.07|24533.03|24453.03|24533.14|24453.14|24531.97|24451.97|10
1736139910000|2025-01-06 05:05:10|24533.01|24453.01|24533.63|24453.63|24533.67|24453.67|24532.99|24452.99|9
1736139920000|2025-01-06 05:05:20|24533.64|24453.64|24534.08|24454.08|24534.54|24454.54|24533.64|24453.64|10
1736139930000|2025-01-06 05:05:30|24534.06|24454.06|24537.15|24457.15|24537.2|24457.2|24534.06|24454.06|10
1736139940000|2025-01-06 05:05:40|24537.32|24457.32|24542.22|24462.22|24542.68|24462.68|24537.32|24457.32|10
1736139950000|2025-01-06 05:05:50|24542.59|24462.59|24544.29|24464.29|24544.35|24464.35|24542.59|24462.59|10
1736139960000|2025-01-06 05:06:00|24544.27|24464.27|24550.94|24470.94|24550.94|24470.94|24543.79|24463.79|10
1736139970000|2025-01-06 05:06:10|24551.43|24471.43|24556.4|24476.4|24556.49|24476.49|24551.43|24471.43|10
1736139980000|2025-01-06 05:06:20|24556.31|24476.31|24555.32|24475.32|24557.4|24477.4|24555.13|24475.13|10
1736139990000|2025-01-06 05:06:30|24555.3|24475.3|24555.71|24475.71|24555.74|24475.74|24554.65|24474.65|9
1736140000000|2025-01-06 05:06:40|24556.61|24476.61|24557.26|24477.26|24557.26|24477.26|24556.46|24476.46|9
1736140010000|2025-01-06 05:06:50|24557.28|24477.28|24557.71|24477.71|24557.79|24477.79|24556.34|24476.34|10
1736140020000|2025-01-06 05:07:00|24558.18|24478.18|24561.38|24481.38|24561.38|24481.38|24558.18|24478.18|10
1736140030000|2025-01-06 05:07:10|24561.65|24481.65|24563.37|24483.37|24563.37|24483.37|24561.65|24481.65|8
1736140040000|2025-01-06 05:07:20|24563.34|24483.34|24565.24|24485.24|24565.24|24485.24|24563.34|24483.34|10
1736140050000|2025-01-06 05:07:30|24565.5|24485.5|24565.98|24485.98|24566.72|24486.72|24565.5|24485.5|10
1736140060000|2025-01-06 05:07:40|24565.99|24485.99|24567.01|24487.01|24567.01|24487.01|24565.82|24485.82|9
1736140070000|2025-01-06 05:07:50|24567.02|24487.02|24567.7|24487.7|24567.7|24487.7|24566.71|24486.71|10
1736140080000|2025-01-06 05:08:00|24568.05|24488.05|24568.9|24488.9|24569.42|24489.42|24568.05|24488.05|10
1736140090000|2025-01-06 05:08:10|24569.21|24489.21|24567.99|24487.99|24569.21|24489.21|24567.98|24487.98|10
1736140100000|2025-01-06 05:08:20|24568.05|24488.05|24568.52|24488.52|24568.52|24488.52|24567.95|24487.95|10
1736140110000|2025-01-06 05:08:30|24568.49|24488.49|24565.29|24485.29|24568.49|24488.49|24565.04|24485.04|10
1736140120000|2025-01-06 05:08:40|24565.26|24485.26|24566.58|24486.58|24566.58|24486.58|24565.06|24485.06|9
1736140130000|2025-01-06 05:08:50|24566.71|24486.71|24567.09|24487.09|24567.09|24487.09|24565.99|24485.99|10
1736140140000|2025-01-06 05:09:00|24567.17|24487.17|24566.33|24486.33|24567.31|24487.31|24566.33|24486.33|10
1736140150000|2025-01-06 05:09:10|24566.17|24486.17|24564.81|24484.81|24566.17|24486.17|24564.81|24484.81|10
1736140160000|2025-01-06 05:09:20|24565.68|24485.68|24564.45|24484.45|24565.68|24485.68|24564.45|24484.45|10
1736140170000|2025-01-06 05:09:30|24564.39|24484.39|24564.24|24484.24|24565.01|24485.01|24564.24|24484.24|10
1736140180000|2025-01-06 05:09:40|24564.31|24484.31|24563.56|24483.56|24564.31|24484.31|24563.54|24483.54|9
1736140190000|2025-01-06 05:09:50|24563.57|24483.57|24563.75|24483.75|24563.77|24483.77|24563.54|24483.54|7
1736140200000|2025-01-06 05:10:00|24563.76|24483.76|24563.58|24483.58|24564.32|24484.32|24562.98|24482.98|10
1736140210000|2025-01-06 05:10:10|24563.68|24483.68|24562.44|24482.44|24563.68|24483.68|24562.19|24482.19|9
1736140220000|2025-01-06 05:10:20|24562.47|24482.47|24562.69|24482.69|24562.69|24482.69|24562.47|24482.47|8
1736140230000|2025-01-06 05:10:30|24563.13|24483.13|24563.44|24483.44|24563.56|24483.56|24563.06|24483.06|10
1736140240000|2025-01-06 05:10:40|24563.49|24483.49|24562.94|24482.94|24563.49|24483.49|24562.85|24482.85|10
1736140250000|2025-01-06 05:10:50|24562.89|24482.89|24561.1|24481.1|24562.89|24482.89|24560.93|24480.93|10
1736140260000|2025-01-06 05:11:00|24560.96|24480.96|24559.61|24479.61|24560.96|24480.96|24559.61|24479.61|9
1736140270000|2025-01-06 05:11:10|24560.15|24480.15|24555.53|24475.53|24560.15|24480.15|24555.53|24475.53|10
1736140280000|2025-01-06 05:11:20|24555.05|24475.05|24550.49|24470.49|24555.05|24475.05|24550.49|24470.49|10
1736140290000|2025-01-06 05:11:30|24550.28|24470.28|24548.64|24468.64|24550.28|24470.28|24548.38|24468.38|10
1736140300000|2025-01-06 05:11:40|24548.55|24468.55|24547.49|24467.49|24548.55|24468.55|24547.49|24467.49|10
1736140310000|2025-01-06 05:11:50|24547.32|24467.32|24549.83|24469.83|24549.83|24469.83|24547.32|24467.32|10
1736140320000|2025-01-06 05:12:00|24550.29|24470.29|24551.95|24471.95|24552.08|24472.08|24550.29|24470.29|10
1736140330000|2025-01-06 05:12:10|24551.97|24471.97|24550.65|24470.65|24552.79|24472.79|24550.65|24470.65|10
1736140340000|2025-01-06 05:12:20|24550.55|24470.55|24550|24470|24550.55|24470.55|24549.76|24469.76|9
1736140350000|2025-01-06 05:12:30|24550.01|24470.01|24550.83|24470.83|24550.84|24470.84|24549.7|24469.7|8
1736140360000|2025-01-06 05:12:40|24550.73|24470.73|24550.38|24470.38|24551.09|24471.09|24550.13|24470.13|9
1736140370000|2025-01-06 05:12:50|24550|24470|24546.43|24466.43|24550|24470|24546.43|24466.43|10
1736140380000|2025-01-06 05:13:00|24546.44|24466.44|24545.22|24465.22|24546.45|24466.45|24545.22|24465.22|9
1736140390000|2025-01-06 05:13:10|24544.97|24464.97|24544.4|24464.4|24545.29|24465.29|24544.38|24464.38|10
1736140400000|2025-01-06 05:13:20|24544.39|24464.39|24544.18|24464.18|24544.4|24464.4|24544.18|24464.18|9
1736140410000|2025-01-06 05:13:30|24544.06|24464.06|24540.35|24460.35|24544.06|24464.06|24540.35|24460.35|10
1736140420000|2025-01-06 05:13:40|24540.5|24460.5|24539.62|24459.62|24540.59|24460.59|24539.51|24459.51|10
1736140430000|2025-01-06 05:13:50|24539.83|24459.83|24538.8|24458.8|24540.19|24460.19|24538.8|24458.8|10
1736140440000|2025-01-06 05:14:00|24538.75|24458.75|24537.21|24457.21|24539.08|24459.08|24537.21|24457.21|10
1736140450000|2025-01-06 05:14:10|24536.89|24456.89|24536.44|24456.44|24536.89|24456.89|24536.34|24456.34|9
1736140460000|2025-01-06 05:14:20|24535.94|24455.94|24535.87|24455.87|24536.2|24456.2|24535.87|24455.87|7
1736140470000|2025-01-06 05:14:30|24535.62|24455.62|24534.05|24454.05|24535.81|24455.81|24533.87|24453.87|10
1736140480000|2025-01-06 05:14:40|24534.03|24454.03|24532.35|24452.35|24534.03|24454.03|24532.35|24452.35|9
1736140490000|2025-01-06 05:14:50|24532.15|24452.15|24531.49|24451.49|24532.15|24452.15|24531.48|24451.48|10
1736140500000|2025-01-06 05:15:00|24531.75|24451.75|24532.17|24452.17|24532.19|24452.19|24530.98|24450.98|10
1736140510000|2025-01-06 05:15:10|24532.34|24452.34|24534.08|24454.08|24534.2|24454.2|24532.28|24452.28|10
1736140520000|2025-01-06 05:15:20|24533.75|24453.75|24530.68|24450.68|24533.75|24453.75|24530.16|24450.16|10
1736140530000|2025-01-06 05:15:30|24530.81|24450.81|24532.65|24452.65|24533|24453|24530.81|24450.81|10
1736140540000|2025-01-06 05:15:40|24533.53|24453.53|24534|24454|24534.47|24454.47|24533.53|24453.53|10
1736140550000|2025-01-06 05:15:50|24533.92|24453.92|24536.13|24456.13|24536.13|24456.13|24533.72|24453.72|10
1736140560000|2025-01-06 05:16:00|24536.19|24456.19|24538.55|24458.55|24538.55|24458.55|24536.19|24456.19|9
1736140570000|2025-01-06 05:16:10|24538.1|24458.1|24540.58|24460.58|24540.58|24460.58|24538.1|24458.1|10
1736140580000|2025-01-06 05:16:20|24540.87|24460.87|24541.94|24461.94|24542.23|24462.23|24540.87|24460.87|10
1736140590000|2025-01-06 05:16:30|24542.76|24462.76|24542.95|24462.95|24542.95|24462.95|24542.33|24462.33|10
1736140600000|2025-01-06 05:16:40|24543.35|24463.35|24542.1|24462.1|24543.99|24463.99|24542.1|24462.1|10
1736140610000|2025-01-06 05:16:50|24541.33|24461.33|24542.48|24462.48|24542.48|24462.48|24540.56|24460.56|10
1736140620000|2025-01-06 05:17:00|24542.4|24462.4|24543.11|24463.11|24543.2|24463.2|24542.37|24462.37|8
1736140630000|2025-01-06 05:17:10|24543.07|24463.07|24543.26|24463.26|24543.26|24463.26|24542.37|24462.37|9
1736140640000|2025-01-06 05:17:20|24543.35|24463.35|24541.87|24461.87|24543.71|24463.71|24541.87|24461.87|10
1736140650000|2025-01-06 05:17:30|24542.29|24462.29|24544.03|24464.03|24544.03|24464.03|24541.99|24461.99|9
1736140660000|2025-01-06 05:17:40|24544.06|24464.06|24542.9|24462.9|24544.06|24464.06|24542.9|24462.9|10
1736140670000|2025-01-06 05:17:50|24542.47|24462.47|24542.27|24462.27|24542.54|24462.54|24541.88|24461.88|10
1736140680000|2025-01-06 05:18:00|24542.22|24462.22|24543.59|24463.59|24543.59|24463.59|24542.06|24462.06|10
1736140690000|2025-01-06 05:18:10|24543.42|24463.42|24542.8|24462.8|24543.42|24463.42|24542.8|24462.8|10
1736140700000|2025-01-06 05:18:20|24542.5|24462.5|24541.24|24461.24|24542.5|24462.5|24541.24|24461.24|10
1736140710000|2025-01-06 05:18:30|24541.12|24461.12|24541|24461|24541.37|24461.37|24540.32|24460.32|9
1736140720000|2025-01-06 05:18:40|24540.94|24460.94|24540.14|24460.14|24540.94|24460.94|24540.04|24460.04|8
1736140730000|2025-01-06 05:18:50|24540.15|24460.15|24539.19|24459.19|24540.16|24460.16|24539.17|24459.17|10
1736140740000|2025-01-06 05:19:00|24539.08|24459.08|24538.49|24458.49|24539.23|24459.23|24538.49|24458.49|9
1736140750000|2025-01-06 05:19:10|24538.37|24458.37|24534.55|24454.55|24538.37|24458.37|24534.55|24454.55|10
1736140760000|2025-01-06 05:19:20|24534.22|24454.22|24533|24453|24534.22|24454.22|24532.92|24452.92|8
1736140770000|2025-01-06 05:19:30|24531.59|24451.59|24531.12|24451.12|24531.59|24451.59|24530.38|24450.38|10
1736140780000|2025-01-06 05:19:40|24530.98|24450.98|24531.23|24451.23|24531.23|24451.23|24530.71|24450.71|9
1736140790000|2025-01-06 05:19:50|24531.2|24451.2|24531.74|24451.74|24531.78|24451.78|24531.14|24451.14|10
1736140800000|2025-01-06 05:20:00|24531.62|24451.62|24534.25|24454.25|24534.25|24454.25|24531.52|24451.52|9
1736140810000|2025-01-06 05:20:10|24534.69|24454.69|24538.07|24458.07|24538.11|24458.11|24534.69|24454.69|10
1736140820000|2025-01-06 05:20:20|24538.05|24458.05|24539.95|24459.95|24539.95|24459.95|24538.05|24458.05|10
1736140830000|2025-01-06 05:20:30|24540.29|24460.29|24541.89|24461.89|24541.89|24461.89|24539.98|24459.98|9
1736140840000|2025-01-06 05:20:40|24542.14|24462.14|24543.62|24463.62|24543.88|24463.88|24542.14|24462.14|10
1736140850000|2025-01-06 05:20:50|24542.28|24462.28|24543.71|24463.71|24543.71|24463.71|24542.24|24462.24|9
1736140860000|2025-01-06 05:21:00|24543.68|24463.68|24545.81|24465.81|24545.89|24465.89|24543.09|24463.09|9
1736140870000|2025-01-06 05:21:10|24547.1|24467.1|24553.24|24473.24|24553.24|24473.24|24547.1|24467.1|10
1736140880000|2025-01-06 05:21:20|24553.51|24473.51|24559.75|24479.75|24559.76|24479.76|24553.51|24473.51|10
1736140890000|2025-01-06 05:21:30|24559.48|24479.48|24556.09|24476.09|24559.48|24479.48|24556.09|24476.09|9
1736140900000|2025-01-06 05:21:40|24558.42|24478.42|24557.71|24477.71|24558.84|24478.84|24557.71|24477.71|9
1736140910000|2025-01-06 05:21:50|24557.47|24477.47|24557.57|24477.57|24557.94|24477.94|24557.47|24477.47|10
1736140920000|2025-01-06 05:22:00|24557.66|24477.66|24559.57|24479.57|24559.6|24479.6|24557.65|24477.65|10
1736140930000|2025-01-06 05:22:10|24559.63|24479.63|24560.7|24480.7|24560.7|24480.7|24559.63|24479.63|10
1736140940000|2025-01-06 05:22:20|24560.77|24480.77|24562.1|24482.1|24562.31|24482.31|24560.77|24480.77|10
1736140950000|2025-01-06 05:22:30|24562.09|24482.09|24563.11|24483.11|24563.11|24483.11|24561.75|24481.75|10
1736140960000|2025-01-06 05:22:40|24563.25|24483.25|24564.73|24484.73|24564.73|24484.73|24563.25|24483.25|9
1736140970000|2025-01-06 05:22:50|24565.01|24485.01|24566.85|24486.85|24566.85|24486.85|24565.01|24485.01|10
1736140980000|2025-01-06 05:23:00|24567.03|24487.03|24572.43|24492.43|24572.43|24492.43|24567.03|24487.03|10
1736140990000|2025-01-06 05:23:10|24572.81|24492.81|24575.81|24495.81|24575.97|24495.97|24572.81|24492.81|10
1736141000000|2025-01-06 05:23:20|24576.73|24496.73|24577.74|24497.74|24577.89|24497.89|24576.73|24496.73|9
1736141010000|2025-01-06 05:23:30|24577.98|24497.98|24578.78|24498.78|24578.95|24498.95|24577.7|24497.7|9
1736141020000|2025-01-06 05:23:40|24578.8|24498.8|24579.92|24499.92|24580|24500|24578.58|24498.58|8
1736141030000|2025-01-06 05:23:50|24580.27|24500.27|24580.89|24500.89|24581.15|24501.15|24580.21|24500.21|9
1736141040000|2025-01-06 05:24:00|24580.06|24500.06|24581.72|24501.72|24581.72|24501.72|24580.06|24500.06|10
1736141050000|2025-01-06 05:24:10|24581.76|24501.76|24582.55|24502.55|24582.55|24502.55|24581.76|24501.76|10
1736141060000|2025-01-06 05:24:20|24581.85|24501.85|24582.93|24502.93|24582.93|24502.93|24581.85|24501.85|9
1736141070000|2025-01-06 05:24:30|24582.66|24502.66|24582.95|24502.95|24583.25|24503.25|24582.38|24502.38|10
1736141080000|2025-01-06 05:24:40|24582.8|24502.8|24584.58|24504.58|24584.58|24504.58|24582.36|24502.36|10
1736141090000|2025-01-06 05:24:50|24584.92|24504.92|24586.78|24506.78|24587.12|24507.12|24584.92|24504.92|10
1736141100000|2025-01-06 05:25:00|24586.99|24506.99|24584.98|24504.98|24586.99|24506.99|24584.98|24504.98|10
1736141110000|2025-01-06 05:25:10|24584.66|24504.66|24583.9|24503.9|24584.7|24504.7|24583.89|24503.89|8
1736141120000|2025-01-06 05:25:20|24583.95|24503.95|24584.28|24504.28|24584.7|24504.7|24583.95|24503.95|10
1736141130000|2025-01-06 05:25:30|24584.44|24504.44|24586.09|24506.09|24586.09|24506.09|24584.31|24504.31|10
1736141140000|2025-01-06 05:25:40|24586.32|24506.32|24590.1|24510.1|24590.25|24510.25|24586.32|24506.32|9
1736141150000|2025-01-06 05:25:50|24590.19|24510.19|24588.6|24508.6|24590.46|24510.46|24588.6|24508.6|10
1736141160000|2025-01-06 05:26:00|24588.61|24508.61|24589.64|24509.64|24589.71|24509.71|24588.61|24508.61|9
1736141170000|2025-01-06 05:26:10|24589.68|24509.68|24593.39|24513.39|24593.41|24513.41|24589.15|24509.15|10
1736141180000|2025-01-06 05:26:20|24593.51|24513.51|24591.59|24511.59|24594.27|24514.27|24591.59|24511.59|10
1736141190000|2025-01-06 05:26:30|24591.51|24511.51|24590.46|24510.46|24591.51|24511.51|24590.46|24510.46|10
1736141200000|2025-01-06 05:26:40|24590.43|24510.43|24590.93|24510.93|24591.04|24511.04|24590.43|24510.43|10
1736141210000|2025-01-06 05:26:50|24590.65|24510.65|24589.92|24509.92|24590.65|24510.65|24589.89|24509.89|10
1736141220000|2025-01-06 05:27:00|24590.07|24510.07|24588.79|24508.79|24590.07|24510.07|24588.79|24508.79|10
1736141230000|2025-01-06 05:27:10|24588.78|24508.78|24588.83|24508.83|24588.94|24508.94|24588.68|24508.68|10
1736141240000|2025-01-06 05:27:20|24588.82|24508.82|24586.79|24506.79|24588.82|24508.82|24586.79|24506.79|10
1736141250000|2025-01-06 05:27:30|24586.85|24506.85|24587.66|24507.66|24587.66|24507.66|24586.85|24506.85|9
1736141260000|2025-01-06 05:27:40|24587.8|24507.8|24587.63|24507.63|24587.94|24507.94|24587.25|24507.25|10
1736141270000|2025-01-06 05:27:50|24587.67|24507.67|24587.39|24507.39|24587.78|24507.78|24587.39|24507.39|10
1736141280000|2025-01-06 05:28:00|24587.1|24507.1|24588.21|24508.21|24588.21|24508.21|24587.1|24507.1|9
1736141290000|2025-01-06 05:28:10|24587.97|24507.97|24588.8|24508.8|24588.94|24508.94|24587.97|24507.97|9
1736141300000|2025-01-06 05:28:20|24588.94|24508.94|24589.07|24509.07|24589.38|24509.38|24588.94|24508.94|10
1736141310000|2025-01-06 05:28:30|24589.11|24509.11|24589.08|24509.08|24589.46|24509.46|24588.82|24508.82|10
1736141320000|2025-01-06 05:28:40|24588.75|24508.75|24588.84|24508.84|24588.84|24508.84|24588.38|24508.38|10
1736141330000|2025-01-06 05:28:50|24588.81|24508.81|24588.09|24508.09|24588.84|24508.84|24588.09|24508.09|10
1736141340000|2025-01-06 05:29:00|24588.11|24508.11|24589.48|24509.48|24589.54|24509.54|24588.11|24508.11|10
1736141350000|2025-01-06 05:29:10|24589.54|24509.54|24588.83|24508.83|24589.59|24509.59|24588.69|24508.69|10
1736141360000|2025-01-06 05:29:20|24589.06|24509.06|24589.81|24509.81|24589.81|24509.81|24588.67|24508.67|10
1736141370000|2025-01-06 05:29:30|24589.93|24509.93|24591.11|24511.11|24591.11|24511.11|24589.93|24509.93|9
1736141380000|2025-01-06 05:29:40|24591.76|24511.76|24598.85|24518.85|24598.85|24518.85|24591.76|24511.76|10
1736141390000|2025-01-06 05:29:50|24599.65|24519.65|24604.05|24524.05|24604.28|24524.28|24599.65|24519.65|10
1736141400000|2025-01-06 05:30:00|24604.47|24524.47|24608.1|24528.1|24608.1|24528.1|24604.47|24524.47|9
1736141410000|2025-01-06 05:30:10|24608.23|24528.23|24608.58|24528.58|24609.07|24529.07|24608.23|24528.23|10
1736141420000|2025-01-06 05:30:20|24607.99|24527.99|24611.15|24531.15|24611.15|24531.15|24606.75|24526.75|10
1736141430000|2025-01-06 05:30:30|24612.64|24532.64|24614.1|24534.1|24614.1|24534.1|24612.18|24532.18|10
1736141440000|2025-01-06 05:30:40|24614.14|24534.14|24615.7|24535.7|24615.81|24535.81|24614.14|24534.14|9
1736141450000|2025-01-06 05:30:50|24616.5|24536.5|24619.32|24539.32|24619.32|24539.32|24616.5|24536.5|10
1736141460000|2025-01-06 05:31:00|24619.53|24539.53|24620.68|24540.68|24621.17|24541.17|24619.53|24539.53|10
1736141470000|2025-01-06 05:31:10|24620.92|24540.92|24619.32|24539.32|24621.07|24541.07|24619.15|24539.15|10
1736141480000|2025-01-06 05:31:20|24619.39|24539.39|24617.41|24537.41|24619.39|24539.39|24617.41|24537.41|10
1736141490000|2025-01-06 05:31:30|24616.8|24536.8|24614.6|24534.6|24616.8|24536.8|24614.19|24534.19|9
1736141500000|2025-01-06 05:31:40|24614.55|24534.55|24613.81|24533.81|24614.62|24534.62|24613.81|24533.81|9
1736141510000|2025-01-06 05:31:50|24613.83|24533.83|24614.18|24534.18|24614.18|24534.18|24613.72|24533.72|9
1736141520000|2025-01-06 05:32:00|24614.3|24534.3|24615.55|24535.55|24615.55|24535.55|24614.3|24534.3|10
1736141530000|2025-01-06 05:32:10|24615.76|24535.76|24615.97|24535.97|24616.01|24536.01|24615.72|24535.72|10
1736141540000|2025-01-06 05:32:20|24616.08|24536.08|24615.69|24535.69|24616.11|24536.11|24615.69|24535.69|10
1736141550000|2025-01-06 05:32:30|24615.97|24535.97|24614.43|24534.43|24615.97|24535.97|24614.43|24534.43|10
1736141560000|2025-01-06 05:32:40|24614.16|24534.16|24614.1|24534.1|24614.51|24534.51|24614.1|24534.1|10
1736141570000|2025-01-06 05:32:50|24613.9|24533.9|24613.78|24533.78|24613.9|24533.9|24613.67|24533.67|10
1736141580000|2025-01-06 05:33:00|24613.49|24533.49|24613.78|24533.78|24613.96|24533.96|24613.49|24533.49|9
1736141590000|2025-01-06 05:33:10|24613.64|24533.64|24613.35|24533.35|24613.64|24533.64|24613.07|24533.07|10
1736141600000|2025-01-06 05:33:20|24613.39|24533.39|24614.03|24534.03|24614.03|24534.03|24613.24|24533.24|9
1736141610000|2025-01-06 05:33:30|24614.12|24534.12|24612.28|24532.28|24614.19|24534.19|24612.24|24532.24|8
1736141620000|2025-01-06 05:33:40|24612.36|24532.36|24613.07|24533.07|24613.07|24533.07|24612.21|24532.21|10
1736141630000|2025-01-06 05:33:50|24613.14|24533.14|24613.22|24533.22|24613.88|24533.88|24613.14|24533.14|10
1736141640000|2025-01-06 05:34:00|24612.85|24532.85|24615.96|24535.96|24615.96|24535.96|24612.85|24532.85|10
1736141650000|2025-01-06 05:34:10|24616.16|24536.16|24622.04|24542.04|24622.06|24542.06|24616.16|24536.16|10
1736141660000|2025-01-06 05:34:20|24621.7|24541.7|24623.35|24543.35|24624.91|24544.91|24621.7|24541.7|9
1736141670000|2025-01-06 05:34:30|24624.06|24544.06|24626.53|24546.53|24626.53|24546.53|24624.06|24544.06|9
1736141680000|2025-01-06 05:34:40|24626.49|24546.49|24627.64|24547.64|24627.64|24547.64|24626.49|24546.49|10
1736141690000|2025-01-06 05:34:50|24627.66|24547.66|24627.28|24547.28|24627.66|24547.66|24626.85|24546.85|10
1736141700000|2025-01-06 05:35:00|24627.33|24547.33|24628.2|24548.2|24628.2|24548.2|24627.2|24547.2|10
1736141710000|2025-01-06 05:35:10|24628.29|24548.29|24627.66|24547.66|24628.41|24548.41|24627.24|24547.24|10
1736141720000|2025-01-06 05:35:20|24627.76|24547.76|24629.34|24549.34|24629.65|24549.65|24627.76|24547.76|10
1736141730000|2025-01-06 05:35:30|24629.36|24549.36|24633.37|24553.37|24633.37|24553.37|24629.2|24549.2|10
1736141740000|2025-01-06 05:35:40|24633.51|24553.51|24632.61|24552.61|24633.61|24553.61|24632.6|24552.6|10
1736141750000|2025-01-06 05:35:50|24632.58|24552.58|24631.98|24551.98|24632.58|24552.58|24631.98|24551.98|10
1736141760000|2025-01-06 05:36:00|24632.18|24552.18|24633.05|24553.05|24633.52|24553.52|24631.38|24551.38|10
1736141770000|2025-01-06 05:36:10|24632.69|24552.69|24636.74|24556.74|24636.74|24556.74|24632.69|24552.69|9
1736141780000|2025-01-06 05:36:20|24636.82|24556.82|24637.72|24557.72|24637.72|24557.72|24636.5|24556.5|10
1736141790000|2025-01-06 05:36:30|24637.77|24557.77|24641.89|24561.89|24641.89|24561.89|24637.77|24557.77|10
1736141800000|2025-01-06 05:36:40|24642.57|24562.57|24643.95|24563.95|24644.39|24564.39|24642.57|24562.57|10
1736141810000|2025-01-06 05:36:50|24643.93|24563.93|24639.11|24559.11|24643.93|24563.93|24639.11|24559.11|9
1736141820000|2025-01-06 05:37:00|24638.87|24558.87|24642.04|24562.04|24642.18|24562.18|24638.76|24558.76|10
1736141830000|2025-01-06 05:37:10|24641.82|24561.82|24641.74|24561.74|24642.33|24562.33|24641.15|24561.15|9
1736141840000|2025-01-06 05:37:20|24640.58|24560.58|24638.36|24558.36|24640.64|24560.64|24638.36|24558.36|10
1736141850000|2025-01-06 05:37:30|24638.1|24558.1|24636.82|24556.82|24638.39|24558.39|24636.82|24556.82|10
1736141860000|2025-01-06 05:37:40|24636.67|24556.67|24637.9|24557.9|24639.62|24559.62|24636.67|24556.67|10
1736141870000|2025-01-06 05:37:50|24637.94|24557.94|24638.27|24558.27|24638.33|24558.33|24637.94|24557.94|9
1736141880000|2025-01-06 05:38:00|24637.88|24557.88|24638.38|24558.38|24638.65|24558.65|24637.26|24557.26|10
1736141890000|2025-01-06 05:38:10|24638.53|24558.53|24634.34|24554.34|24638.57|24558.57|24633.84|24553.84|10
1736141900000|2025-01-06 05:38:20|24634.48|24554.48|24629.87|24549.87|24634.48|24554.48|24629.87|24549.87|10
1736141910000|2025-01-06 05:38:30|24629.89|24549.89|24629.27|24549.27|24629.9|24549.9|24629.02|24549.02|10
1736141920000|2025-01-06 05:38:40|24629.26|24549.26|24627.38|24547.38|24629.26|24549.26|24626|24546|10
1736141930000|2025-01-06 05:38:50|24627.5|24547.5|24628.65|24548.65|24628.65|24548.65|24626.48|24546.48|10
1736141940000|2025-01-06 05:39:00|24628.66|24548.66|24628.14|24548.14|24629.07|24549.07|24628.14|24548.14|10
1736141950000|2025-01-06 05:39:10|24627.85|24547.85|24628.49|24548.49|24628.62|24548.62|24626.77|24546.77|9
1736141960000|2025-01-06 05:39:20|24628.32|24548.32|24623.96|24543.96|24628.32|24548.32|24623.96|24543.96|8
1736141970000|2025-01-06 05:39:30|24623.83|24543.83|24623.53|24543.53|24624.09|24544.09|24623.53|24543.53|9
1736141980000|2025-01-06 05:39:40|24623.46|24543.46|24621.12|24541.12|24623.77|24543.77|24621.12|24541.12|8
1736141990000|2025-01-06 05:39:50|24621.13|24541.13|24618.25|24538.25|24621.13|24541.13|24618.25|24538.25|10
1736142000000|2025-01-06 05:40:00|24617.19|24537.19|24615.88|24535.88|24617.19|24537.19|24615.18|24535.18|10
1736142010000|2025-01-06 05:40:10|24616.28|24536.28|24616.73|24536.73|24616.81|24536.81|24616.28|24536.28|10
1736142020000|2025-01-06 05:40:20|24616.74|24536.74|24617.47|24537.47|24617.47|24537.47|24616.39|24536.39|10
1736142030000|2025-01-06 05:40:30|24617.35|24537.35|24618.45|24538.45|24618.45|24538.45|24617.33|24537.33|10
1736142040000|2025-01-06 05:40:40|24618.71|24538.71|24618.07|24538.07|24618.71|24538.71|24618.07|24538.07|10
1736142050000|2025-01-06 05:40:50|24617.94|24537.94|24618.96|24538.96|24619.13|24539.13|24617.71|24537.71|7
1736142060000|2025-01-06 05:41:00|24619.19|24539.19|24620.79|24540.79|24620.91|24540.91|24619.19|24539.19|10
1736142070000|2025-01-06 05:41:10|24620.83|24540.83|24621.49|24541.49|24621.64|24541.64|24620.78|24540.78|10
1736142080000|2025-01-06 05:41:20|24621.36|24541.36|24621.7|24541.7|24621.7|24541.7|24620.96|24540.96|10
1736142090000|2025-01-06 05:41:30|24621.64|24541.64|24621.47|24541.47|24622.08|24542.08|24621.18|24541.18|10
1736142100000|2025-01-06 05:41:40|24621.49|24541.49|24621.5|24541.5|24621.77|24541.77|24621.41|24541.41|10
1736142110000|2025-01-06 05:41:50|24621.33|24541.33|24620.87|24540.87|24621.33|24541.33|24620.87|24540.87|10
1736142120000|2025-01-06 05:42:00|24621.35|24541.35|24620.95|24540.95|24621.35|24541.35|24619.8|24539.8|10
1736142130000|2025-01-06 05:42:10|24621.26|24541.26|24620.89|24540.89|24621.3|24541.3|24620.64|24540.64|10
1736142140000|2025-01-06 05:42:20|24620.96|24540.96|24619.81|24539.81|24621.07|24541.07|24619.81|24539.81|10
1736142150000|2025-01-06 05:42:30|24619.55|24539.55|24617.09|24537.09|24619.55|24539.55|24617.09|24537.09|10
1736142160000|2025-01-06 05:42:40|24616.43|24536.43|24615.88|24535.88|24616.43|24536.43|24615.69|24535.69|10
1736142170000|2025-01-06 05:42:50|24615.84|24535.84|24614.74|24534.74|24615.84|24535.84|24614.74|24534.74|10
1736142180000|2025-01-06 05:43:00|24614.71|24534.71|24613.57|24533.57|24614.71|24534.71|24613.02|24533.02|10
1736142190000|2025-01-06 05:43:10|24610.48|24530.48|24601.88|24521.88|24610.48|24530.48|24601.84|24521.84|10
1736142200000|2025-01-06 05:43:20|24601.47|24521.47|24596.18|24516.18|24601.47|24521.47|24595.56|24515.56|10
1736142210000|2025-01-06 05:43:30|24596.09|24516.09|24592.27|24512.27|24596.09|24516.09|24592.26|24512.26|10
1736142220000|2025-01-06 05:43:40|24592.42|24512.42|24590.81|24510.81|24592.42|24512.42|24590.7|24510.7|10
1736142230000|2025-01-06 05:43:50|24590.79|24510.79|24591.31|24511.31|24591.33|24511.33|24590.78|24510.78|10
1736142240000|2025-01-06 05:44:00|24591.42|24511.42|24589.33|24509.33|24591.42|24511.42|24589.33|24509.33|10
1736142250000|2025-01-06 05:44:10|24589.7|24509.7|24589.53|24509.53|24590.15|24510.15|24588.97|24508.97|10
1736142260000|2025-01-06 05:44:20|24589.26|24509.26|24588.26|24508.26|24589.51|24509.51|24588.01|24508.01|9
1736142270000|2025-01-06 05:44:30|24588.23|24508.23|24586.96|24506.96|24588.33|24508.33|24586.96|24506.96|10
1736142280000|2025-01-06 05:44:40|24587|24507|24589.42|24509.42|24589.45|24509.45|24586.99|24506.99|8
1736142290000|2025-01-06 05:44:50|24589.43|24509.43|24592.25|24512.25|24592.3|24512.3|24589.43|24509.43|10
1736142300000|2025-01-06 05:45:00|24592.24|24512.24|24594.12|24514.12|24594.12|24514.12|24592.05|24512.05|10
1736142310000|2025-01-06 05:45:10|24594.64|24514.64|24593.32|24513.32|24594.64|24514.64|24593.32|24513.32|8
1736142320000|2025-01-06 05:45:20|24593.17|24513.17|24593.9|24513.9|24594.24|24514.24|24593.17|24513.17|10
1736142330000|2025-01-06 05:45:30|24593.29|24513.29|24591.75|24511.75|24593.29|24513.29|24591.57|24511.57|9
1736142340000|2025-01-06 05:45:40|24591.76|24511.76|24591.67|24511.67|24591.94|24511.94|24591.63|24511.63|10
1736142350000|2025-01-06 05:45:50|24591.7|24511.7|24591.06|24511.06|24592.21|24512.21|24591.06|24511.06|9
1736142360000|2025-01-06 05:46:00|24591.67|24511.67|24593.15|24513.15|24593.34|24513.34|24591.67|24511.67|10
1736142370000|2025-01-06 05:46:10|24593.2|24513.2|24594.44|24514.44|24594.44|24514.44|24593.2|24513.2|9
1736142380000|2025-01-06 05:46:20|24594.63|24514.63|24594.24|24514.24|24595.06|24515.06|24594.24|24514.24|10
1736142390000|2025-01-06 05:46:30|24594.33|24514.33|24593.91|24513.91|24595.06|24515.06|24593.91|24513.91|10
1736142400000|2025-01-06 05:46:40|24593.9|24513.9|24594.67|24514.67|24594.67|24514.67|24593.8|24513.8|10
1736142410000|2025-01-06 05:46:50|24594.88|24514.88|24598.36|24518.36|24598.36|24518.36|24594.84|24514.84|10
1736142420000|2025-01-06 05:47:00|24598.33|24518.33|24625.18|24545.18|24625.18|24545.18|24598.33|24518.33|10
1736142430000|2025-01-06 05:47:10|24625.74|24545.74|24624.98|24544.98|24627.68|24547.68|24624.41|24544.41|10
1736142440000|2025-01-06 05:47:20|24625.29|24545.29|24624.87|24544.87|24625.29|24545.29|24623.92|24543.92|10
1736142450000|2025-01-06 05:47:30|24624.35|24544.35|24622.87|24542.87|24624.47|24544.47|24622.87|24542.87|9
1736142460000|2025-01-06 05:47:40|24623.44|24543.44|24623.48|24543.48|24623.54|24543.54|24623.4|24543.4|7
1736142470000|2025-01-06 05:47:50|24623.16|24543.16|24625.03|24545.03|24625.03|24545.03|24622.63|24542.63|9
1736142480000|2025-01-06 05:48:00|24625.85|24545.85|24627.8|24547.8|24627.8|24547.8|24625.85|24545.85|10
1736142490000|2025-01-06 05:48:10|24627.81|24547.81|24627.71|24547.71|24628.51|24548.51|24627.71|24547.71|10
1736142500000|2025-01-06 05:48:20|24627.49|24547.49|24625.9|24545.9|24627.49|24547.49|24625.9|24545.9|10
1736142510000|2025-01-06 05:48:30|24625.25|24545.25|24625.44|24545.44|24625.91|24545.91|24625.25|24545.25|10
1736142520000|2025-01-06 05:48:40|24625.32|24545.32|24625.14|24545.14|24625.46|24545.46|24625.04|24545.04|9
1736142530000|2025-01-06 05:48:50|24625.41|24545.41|24625.57|24545.57|24625.57|24545.57|24624.99|24544.99|10
1736142540000|2025-01-06 05:49:00|24625.49|24545.49|24624.37|24544.37|24625.49|24545.49|24624.37|24544.37|10
1736142550000|2025-01-06 05:49:10|24623.95|24543.95|24622.67|24542.67|24623.95|24543.95|24622.67|24542.67|10
1736142560000|2025-01-06 05:49:20|24621.75|24541.75|24618.48|24538.48|24621.75|24541.75|24618.48|24538.48|10
1736142570000|2025-01-06 05:49:30|24616.43|24536.43|24615.96|24535.96|24616.71|24536.71|24615.77|24535.77|10
1736142580000|2025-01-06 05:49:40|24616.02|24536.02|24615.73|24535.73|24616.62|24536.62|24615.73|24535.73|10
1736142590000|2025-01-06 05:49:50|24615.76|24535.76|24615.88|24535.88|24616.27|24536.27|24615.76|24535.76|10
1736142600000|2025-01-06 05:50:00|24615.86|24535.86|24611.68|24531.68|24615.94|24535.94|24611.68|24531.68|10
1736142610000|2025-01-06 05:50:10|24611.45|24531.45|24613.5|24533.5|24613.5|24533.5|24611.45|24531.45|9
1736142620000|2025-01-06 05:50:20|24614.05|24534.05|24614.01|24534.01|24614.2|24534.2|24613.7|24533.7|10
1736142630000|2025-01-06 05:50:30|24614.2|24534.2|24614.97|24534.97|24615|24535|24614.2|24534.2|9
1736142640000|2025-01-06 05:50:40|24614.93|24534.93|24613.99|24533.99|24614.99|24534.99|24613.95|24533.95|10
1736142650000|2025-01-06 05:50:50|24613.98|24533.98|24613.26|24533.26|24613.98|24533.98|24612.96|24532.96|10
1736142660000|2025-01-06 05:51:00|24610.68|24530.68|24606.9|24526.9|24610.68|24530.68|24606.9|24526.9|10
1736142670000|2025-01-06 05:51:10|24605.18|24525.18|24602.73|24522.73|24605.18|24525.18|24602.73|24522.73|10
1736142680000|2025-01-06 05:51:20|24601.87|24521.87|24601.84|24521.84|24602.19|24522.19|24601.46|24521.46|10
1736142690000|2025-01-06 05:51:30|24601.8|24521.8|24601.22|24521.22|24602.12|24522.12|24601.22|24521.22|9
1736142700000|2025-01-06 05:51:40|24601.09|24521.09|24600.52|24520.52|24601.09|24521.09|24600.52|24520.52|10
1736142710000|2025-01-06 05:51:50|24600.51|24520.51|24599.77|24519.77|24600.75|24520.75|24599.42|24519.42|10
1736142720000|2025-01-06 05:52:00|24599.73|24519.73|24597.23|24517.23|24600.55|24520.55|24597.23|24517.23|9
1736142730000|2025-01-06 05:52:10|24597.26|24517.26|24594.64|24514.64|24597.44|24517.44|24594.54|24514.54|10
1736142740000|2025-01-06 05:52:20|24594.22|24514.22|24594.95|24514.95|24595.73|24515.73|24594.17|24514.17|10
1736142750000|2025-01-06 05:52:30|24595.03|24515.03|24593.44|24513.44|24595.03|24515.03|24593.32|24513.32|10
1736142760000|2025-01-06 05:52:40|24593.4|24513.4|24592.19|24512.19|24593.4|24513.4|24592.19|24512.19|10
1736142770000|2025-01-06 05:52:50|24592.07|24512.07|24593|24513|24593|24513|24591.18|24511.18|10
1736142780000|2025-01-06 05:53:00|24593.01|24513.01|24592.32|24512.32|24593.29|24513.29|24592.21|24512.21|9
1736142790000|2025-01-06 05:53:10|24592.34|24512.34|24591.05|24511.05|24592.77|24512.77|24591.05|24511.05|10
1736142800000|2025-01-06 05:53:20|24591.08|24511.08|24588.49|24508.49|24591.08|24511.08|24588.49|24508.49|10
1736142810000|2025-01-06 05:53:30|24587.29|24507.29|24585.8|24505.8|24587.29|24507.29|24585.49|24505.49|10
1736142820000|2025-01-06 05:53:40|24585.6|24505.6|24583.84|24503.84|24585.6|24505.6|24583.34|24503.34|10
1736142830000|2025-01-06 05:53:50|24584.53|24504.53|24584.85|24504.85|24584.91|24504.91|24584.11|24504.11|10
1736142840000|2025-01-06 05:54:00|24584.89|24504.89|24585.45|24505.45|24585.72|24505.72|24584.82|24504.82|9
1736142850000|2025-01-06 05:54:10|24585.65|24505.65|24585.31|24505.31|24585.65|24505.65|24584.87|24504.87|9
1736142860000|2025-01-06 05:54:20|24585.35|24505.35|24585.75|24505.75|24586.77|24506.77|24585.03|24505.03|10
1736142870000|2025-01-06 05:54:30|24585.99|24505.99|24587.48|24507.48|24587.94|24507.94|24585.99|24505.99|8
1736142880000|2025-01-06 05:54:40|24587.69|24507.69|24587.44|24507.44|24587.95|24507.95|24587.44|24507.44|9
1736142890000|2025-01-06 05:54:50|24587.12|24507.12|24587.55|24507.55|24587.71|24507.71|24587.09|24507.09|8
1736142900000|2025-01-06 05:55:00|24587.45|24507.45|24587.65|24507.65|24587.74|24507.74|24586.98|24506.98|9
1736142910000|2025-01-06 05:55:10|24587.17|24507.17|24585.92|24505.92|24587.17|24507.17|24585.85|24505.85|9
1736142920000|2025-01-06 05:55:20|24586.05|24506.05|24584.45|24504.45|24586.05|24506.05|24584.45|24504.45|10
1736142930000|2025-01-06 05:55:30|24584.44|24504.44|24582.47|24502.47|24584.62|24504.62|24582.44|24502.44|9
1736142940000|2025-01-06 05:55:40|24582.45|24502.45|24581.62|24501.62|24582.45|24502.45|24581.62|24501.62|8
1736142950000|2025-01-06 05:55:50|24577.91|24497.91|24577.9|24497.9|24577.93|24497.93|24577.85|24497.85|8
1736142960000|2025-01-06 05:56:00|24577.85|24497.85|24576.72|24496.72|24577.92|24497.92|24576.72|24496.72|10
1736142970000|2025-01-06 05:56:10|24578.5|24498.5|24576.9|24496.9|24578.5|24498.5|24576.9|24496.9|10
1736142980000|2025-01-06 05:56:20|24576.21|24496.21|24575.53|24495.53|24576.21|24496.21|24575.21|24495.21|10
1736142990000|2025-01-06 05:56:30|24575.43|24495.43|24575.31|24495.31|24575.43|24495.43|24574.97|24494.97|8
1736143000000|2025-01-06 05:56:40|24575.42|24495.42|24575.72|24495.72|24575.81|24495.81|24575.1|24495.1|9
1736143010000|2025-01-06 05:56:50|24576.1|24496.1|24577.98|24497.98|24577.98|24497.98|24575.93|24495.93|9
1736143020000|2025-01-06 05:57:00|24577.75|24497.75|24576.77|24496.77|24577.93|24497.93|24576.77|24496.77|10
1736143030000|2025-01-06 05:57:10|24576.54|24496.54|24576.87|24496.87|24576.87|24496.87|24576.29|24496.29|10
1736143040000|2025-01-06 05:57:20|24576.36|24496.36|24575.68|24495.68|24576.36|24496.36|24575.56|24495.56|10
1736143050000|2025-01-06 05:57:30|24575.63|24495.63|24575.26|24495.26|24575.63|24495.63|24574.63|24494.63|10
1736143060000|2025-01-06 05:57:40|24574.97|24494.97|24572.24|24492.24|24575.09|24495.09|24572.13|24492.13|9
1736143070000|2025-01-06 05:57:50|24571.81|24491.81|24570.28|24490.28|24571.81|24491.81|24569.99|24489.99|10
1736143080000|2025-01-06 05:58:00|24570.29|24490.29|24570.4|24490.4|24571.65|24491.65|24569.07|24489.07|10
1736143090000|2025-01-06 05:58:10|24568.91|24488.91|24566.91|24486.91|24568.91|24488.91|24566.3|24486.3|10
1736143100000|2025-01-06 05:58:20|24567.14|24487.14|24569.76|24489.76|24569.76|24489.76|24567.14|24487.14|9
1736143110000|2025-01-06 05:58:30|24570.02|24490.02|24571.5|24491.5|24571.5|24491.5|24569.86|24489.86|10
1736143120000|2025-01-06 05:58:40|24571.45|24491.45|24568.6|24488.6|24571.45|24491.45|24568.6|24488.6|10
1736143130000|2025-01-06 05:58:50|24568.22|24488.22|24568.82|24488.82|24568.82|24488.82|24568.14|24488.14|9
1736143140000|2025-01-06 05:59:00|24569.36|24489.36|24567.89|24487.89|24570.07|24490.07|24567.89|24487.89|10
1736143150000|2025-01-06 05:59:10|24568.49|24488.49|24567.68|24487.68|24568.74|24488.74|24566.98|24486.98|10
1736143160000|2025-01-06 05:59:20|24567.8|24487.8|24565.57|24485.57|24567.98|24487.98|24564.28|24484.28|10
1736143170000|2025-01-06 05:59:30|24565.39|24485.39|24566.3|24486.3|24566.3|24486.3|24565.34|24485.34|10
1736143180000|2025-01-06 05:59:40|24566.6|24486.6|24564.98|24484.98|24567.15|24487.15|24564.67|24484.67|9
1736143190000|2025-01-06 05:59:50|24565|24485|24565.61|24485.61|24566.47|24486.47|24565|24485|10
1736143200000|2025-01-06 06:00:00|24565.63|24485.63|24568.31|24488.31|24568.44|24488.44|24565.63|24485.63|10
1736143210000|2025-01-06 06:00:10|24568.89|24488.89|24571.92|24491.92|24572.9|24492.9|24568.89|24488.89|10
1736143220000|2025-01-06 06:00:20|24572.03|24492.03|24571.83|24491.83|24572.53|24492.53|24571.83|24491.83|10
1736143230000|2025-01-06 06:00:30|24571.81|24491.81|24569.58|24489.58|24572.05|24492.05|24569.58|24489.58|10
1736143240000|2025-01-06 06:00:40|24569.26|24489.26|24566.8|24486.8|24569.26|24489.26|24566.74|24486.74|9
1736143250000|2025-01-06 06:00:50|24566.74|24486.74|24565.67|24485.67|24566.74|24486.74|24565.44|24485.44|10
1736143260000|2025-01-06 06:01:00|24565.65|24485.65|24567.35|24487.35|24567.52|24487.52|24565.64|24485.64|10
1736143270000|2025-01-06 06:01:10|24567.27|24487.27|24566.89|24486.89|24567.27|24487.27|24566.73|24486.73|10
1736143280000|2025-01-06 06:01:20|24566.97|24486.97|24567.49|24487.49|24567.84|24487.84|24566.97|24486.97|10
1736143290000|2025-01-06 06:01:30|24567.69|24487.69|24567.27|24487.27|24568.16|24488.16|24567.27|24487.27|10
1736143300000|2025-01-06 06:01:40|24566.8|24486.8|24567.27|24487.27|24567.81|24487.81|24566.26|24486.26|9
1736143310000|2025-01-06 06:01:50|24567.4|24487.4|24569.46|24489.46|24569.46|24489.46|24567.09|24487.09|10
1736143320000|2025-01-06 06:02:00|24569.59|24489.59|24571.83|24491.83|24571.83|24491.83|24569.59|24489.59|10
1736143330000|2025-01-06 06:02:10|24572.01|24492.01|24575.86|24495.86|24575.86|24495.86|24572.01|24492.01|10
1736143340000|2025-01-06 06:02:20|24576.06|24496.06|24575.65|24495.65|24576.22|24496.22|24575.58|24495.58|10
1736143350000|2025-01-06 06:02:30|24575.9|24495.9|24577.31|24497.31|24577.31|24497.31|24575.57|24495.57|10
1736143360000|2025-01-06 06:02:40|24577.34|24497.34|24578.81|24498.81|24579.03|24499.03|24577.34|24497.34|10
1736143370000|2025-01-06 06:02:50|24578.73|24498.73|24578.12|24498.12|24578.76|24498.76|24578.12|24498.12|10
1736143380000|2025-01-06 06:03:00|24578.71|24498.71|24579.9|24499.9|24579.96|24499.96|24578.71|24498.71|10
1736143390000|2025-01-06 06:03:10|24580.38|24500.38|24580.51|24500.51|24580.53|24500.53|24579.98|24499.98|10
1736143400000|2025-01-06 06:03:20|24580.41|24500.41|24580.92|24500.92|24581.45|24501.45|24580.41|24500.41|9
1736143410000|2025-01-06 06:03:30|24580.94|24500.94|24583.4|24503.4|24583.4|24503.4|24580.69|24500.69|10
1736143420000|2025-01-06 06:03:40|24583.42|24503.42|24587.1|24507.1|24587.1|24507.1|24583.42|24503.42|10
1736143430000|2025-01-06 06:03:50|24587.03|24507.03|24587.44|24507.44|24587.67|24507.67|24587.03|24507.03|8
1736143440000|2025-01-06 06:04:00|24587.36|24507.36|24591.03|24511.03|24591.03|24511.03|24587.36|24507.36|9
1736143450000|2025-01-06 06:04:10|24591.31|24511.31|24591.33|24511.33|24592.59|24512.59|24591.31|24511.31|10
1736143460000|2025-01-06 06:04:20|24591.67|24511.67|24589.32|24509.32|24592.1|24512.1|24589.32|24509.32|10
1736143470000|2025-01-06 06:04:30|24588.71|24508.71|24588.78|24508.78|24589.4|24509.4|24588.31|24508.31|9
1736143480000|2025-01-06 06:04:40|24588.4|24508.4|24588.74|24508.74|24589.1|24509.1|24588.33|24508.33|10
1736143490000|2025-01-06 06:04:50|24588.14|24508.14|24589.46|24509.46|24589.55|24509.55|24588.14|24508.14|10
1736143500000|2025-01-06 06:05:00|24589.22|24509.22|24588.23|24508.23|24589.89|24509.89|24588.23|24508.23|10
1736143510000|2025-01-06 06:05:10|24588.12|24508.12|24587.68|24507.68|24588.42|24508.42|24587.39|24507.39|10
1736143520000|2025-01-06 06:05:20|24587.81|24507.81|24587.69|24507.69|24587.99|24507.99|24587.54|24507.54|9
1736143530000|2025-01-06 06:05:30|24588.55|24508.55|24587.87|24507.87|24588.64|24508.64|24587.82|24507.82|10
1736143540000|2025-01-06 06:05:40|24587.95|24507.95|24588.51|24508.51|24588.51|24508.51|24587.91|24507.91|10
1736143550000|2025-01-06 06:05:50|24588.49|24508.49|24587.63|24507.63|24588.5|24508.5|24587.63|24507.63|10
1736143560000|2025-01-06 06:06:00|24587.58|24507.58|24589.31|24509.31|24589.31|24509.31|24587.58|24507.58|10
1736143570000|2025-01-06 06:06:10|24589.84|24509.84|24589.61|24509.61|24589.98|24509.98|24589.61|24509.61|7
1736143580000|2025-01-06 06:06:20|24589.6|24509.6|24590.85|24510.85|24590.85|24510.85|24589.57|24509.57|10
1736143590000|2025-01-06 06:06:30|24589.93|24509.93|24586.59|24506.59|24589.93|24509.93|24586.59|24506.59|10
1736143600000|2025-01-06 06:06:40|24586.67|24506.67|24580.08|24500.08|24586.67|24506.67|24580.08|24500.08|10
1736143610000|2025-01-06 06:06:50|24579.96|24499.96|24575.75|24495.75|24579.96|24499.96|24575.75|24495.75|10
1736143620000|2025-01-06 06:07:00|24575.65|24495.65|24574.26|24494.26|24575.65|24495.65|24574.26|24494.26|9
1736143630000|2025-01-06 06:07:10|24574.18|24494.18|24571.04|24491.04|24574.18|24494.18|24571.02|24491.02|10
1736143640000|2025-01-06 06:07:20|24571.1|24491.1|24561.55|24481.55|24571.1|24491.1|24561.55|24481.55|10
1736143650000|2025-01-06 06:07:30|24560.1|24480.1|24552.78|24472.78|24560.1|24480.1|24552.78|24472.78|10
1736143660000|2025-01-06 06:07:40|24552.33|24472.33|24552|24472|24552.75|24472.75|24551.78|24471.78|9
1736143670000|2025-01-06 06:07:50|24551.66|24471.66|24550.16|24470.16|24551.66|24471.66|24550.16|24470.16|10
1736143680000|2025-01-06 06:08:00|24549.85|24469.85|24549.4|24469.4|24549.85|24469.85|24549.12|24469.12|10
1736143690000|2025-01-06 06:08:10|24549.21|24469.21|24548.71|24468.71|24549.29|24469.29|24548.58|24468.58|10
1736143700000|2025-01-06 06:08:20|24548.42|24468.42|24547.38|24467.38|24548.42|24468.42|24547.31|24467.31|10
1736143710000|2025-01-06 06:08:30|24547.41|24467.41|24546.66|24466.66|24547.41|24467.41|24545.71|24465.71|10
1736143720000|2025-01-06 06:08:40|24546.48|24466.48|24540.05|24460.05|24546.55|24466.55|24540.05|24460.05|10
1736143730000|2025-01-06 06:08:50|24540.08|24460.08|24536.75|24456.75|24540.08|24460.08|24536.75|24456.75|9
1736143740000|2025-01-06 06:09:00|24536.58|24456.58|24536.1|24456.1|24536.58|24456.58|24535.99|24455.99|9
1736143750000|2025-01-06 06:09:10|24536.41|24456.41|24536.15|24456.15|24536.41|24456.41|24536.1|24456.1|9
1736143760000|2025-01-06 06:09:20|24536.22|24456.22|24532.68|24452.68|24536.26|24456.26|24532.68|24452.68|10
1736143770000|2025-01-06 06:09:30|24532.12|24452.12|24533.18|24453.18|24533.18|24453.18|24532.12|24452.12|10
1736143780000|2025-01-06 06:09:40|24533.21|24453.21|24535.73|24455.73|24535.73|24455.73|24532.71|24452.71|10
1736143790000|2025-01-06 06:09:50|24535.56|24455.56|24530.82|24450.82|24535.62|24455.62|24530.75|24450.75|10
1736143800000|2025-01-06 06:10:00|24530.73|24450.73|24530.38|24450.38|24531.03|24451.03|24530.38|24450.38|10
1736143810000|2025-01-06 06:10:10|24530.24|24450.24|24529.69|24449.69|24530.24|24450.24|24529.44|24449.44|10
1736143820000|2025-01-06 06:10:20|24529.46|24449.46|24527.25|24447.25|24530|24450|24527.22|24447.22|10
1736143830000|2025-01-06 06:10:30|24527.04|24447.04|24526.28|24446.28|24527.04|24447.04|24524.03|24444.03|9
1736143840000|2025-01-06 06:10:40|24527.19|24447.19|24530.38|24450.38|24531.09|24451.09|24527.19|24447.19|10
1736143850000|2025-01-06 06:10:50|24530.26|24450.26|24530.44|24450.44|24530.44|24450.44|24530.2|24450.2|9
1736143860000|2025-01-06 06:11:00|24530.51|24450.51|24529.35|24449.35|24530.51|24450.51|24529.35|24449.35|10
1736143870000|2025-01-06 06:11:10|24529.39|24449.39|24529.1|24449.1|24530.33|24450.33|24529.06|24449.06|10
1736143880000|2025-01-06 06:11:20|24529.26|24449.26|24526.83|24446.83|24529.29|24449.29|24525.99|24445.99|10
1736143890000|2025-01-06 06:11:30|24526.59|24446.59|24527.19|24447.19|24527.62|24447.62|24525.99|24445.99|10
1736143900000|2025-01-06 06:11:40|24527.96|24447.96|24527.68|24447.68|24527.96|24447.96|24527.53|24447.53|9
1736143910000|2025-01-06 06:11:50|24527.69|24447.69|24526.9|24446.9|24527.78|24447.78|24526.74|24446.74|8
1736143920000|2025-01-06 06:12:00|24526.87|24446.87|24527.15|24447.15|24527.24|24447.24|24526.87|24446.87|8
1736143930000|2025-01-06 06:12:10|24527.19|24447.19|24525.63|24445.63|24527.19|24447.19|24525.63|24445.63|8
1736143940000|2025-01-06 06:12:20|24525.25|24445.25|24520.56|24440.56|24525.32|24445.32|24520.56|24440.56|10
1736143950000|2025-01-06 06:12:30|24518.75|24438.75|24515.65|24435.65|24518.75|24438.75|24515.65|24435.65|10
1736143960000|2025-01-06 06:12:40|24515.38|24435.38|24514.11|24434.11|24515.38|24435.38|24514.11|24434.11|9
1736143970000|2025-01-06 06:12:50|24513.86|24433.86|24514.8|24434.8|24515.06|24435.06|24513.72|24433.72|10
1736143980000|2025-01-06 06:13:00|24514.75|24434.75|24511.55|24431.55|24514.75|24434.75|24511.46|24431.46|9
1736143990000|2025-01-06 06:13:10|24511.62|24431.62|24510.72|24430.72|24511.74|24431.74|24510.64|24430.64|10
1736144000000|2025-01-06 06:13:20|24510.67|24430.67|24504.54|24424.54|24510.67|24430.67|24504.54|24424.54|10
1736144010000|2025-01-06 06:13:30|24503.17|24423.17|24497.82|24417.82|24503.45|24423.45|24497.82|24417.82|10
1736144020000|2025-01-06 06:13:40|24496.26|24416.26|24494.16|24414.16|24496.26|24416.26|24493.35|24413.35|10
1736144030000|2025-01-06 06:13:50|24494.15|24414.15|24495.21|24415.21|24496.85|24416.85|24494.15|24414.15|9
1736144040000|2025-01-06 06:14:00|24495.16|24415.16|24495.69|24415.69|24495.69|24415.69|24493.73|24413.73|9
1736144050000|2025-01-06 06:14:10|24495.78|24415.78|24497.83|24417.83|24497.83|24417.83|24495.78|24415.78|10
1736144060000|2025-01-06 06:14:20|24497.59|24417.59|24497.99|24417.99|24498.35|24418.35|24497.59|24417.59|10
1736144070000|2025-01-06 06:14:30|24497.96|24417.96|24496.96|24416.96|24497.96|24417.96|24496.86|24416.86|9
1736144080000|2025-01-06 06:14:40|24497.06|24417.06|24497.91|24417.91|24498.04|24418.04|24497.06|24417.06|10
1736144090000|2025-01-06 06:14:50|24497.64|24417.64|24497.37|24417.37|24498.28|24418.28|24496.64|24416.64|10
1736144100000|2025-01-06 06:15:00|24498.3|24418.3|24501.49|24421.49|24502.2|24422.2|24498.3|24418.3|10
1736144110000|2025-01-06 06:15:10|24501.35|24421.35|24500.59|24420.59|24501.35|24421.35|24498.42|24418.42|10
1736144120000|2025-01-06 06:15:20|24501.33|24421.33|24504.61|24424.61|24505.28|24425.28|24501.33|24421.33|10
1736144130000|2025-01-06 06:15:30|24504.4|24424.4|24503.02|24423.02|24504.4|24424.4|24502.89|24422.89|9
1736144140000|2025-01-06 06:15:40|24503.17|24423.17|24502.2|24422.2|24503.4|24423.4|24501.46|24421.46|10
1736144150000|2025-01-06 06:15:50|24502.34|24422.34|24502.85|24422.85|24503.39|24423.39|24502.34|24422.34|9
1736144160000|2025-01-06 06:16:00|24502.89|24422.89|24506.13|24426.13|24506.38|24426.38|24502.86|24422.86|10
1736144170000|2025-01-06 06:16:10|24507.05|24427.05|24504.04|24424.04|24507.36|24427.36|24504.04|24424.04|10
1736144180000|2025-01-06 06:16:20|24503.92|24423.92|24503.04|24423.04|24504.1|24424.1|24501.85|24421.85|10
1736144190000|2025-01-06 06:16:30|24498.93|24418.93|24493.39|24413.39|24498.93|24418.93|24490.47|24410.47|10
1736144200000|2025-01-06 06:16:40|24493.01|24413.01|24494.09|24414.09|24495.12|24415.12|24493.01|24413.01|10
1736144210000|2025-01-06 06:16:50|24493.94|24413.94|24493.86|24413.86|24494.34|24414.34|24493.67|24413.67|10
1736144220000|2025-01-06 06:17:00|24493.97|24413.97|24490.44|24410.44|24494.2|24414.2|24490.44|24410.44|10
1736144230000|2025-01-06 06:17:10|24490.39|24410.39|24489.74|24409.74|24490.39|24410.39|24489.73|24409.73|10
1736144240000|2025-01-06 06:17:20|24489.7|24409.7|24490.47|24410.47|24490.51|24410.51|24489.36|24409.36|10
1736144250000|2025-01-06 06:17:30|24490.84|24410.84|24489.72|24409.72|24490.99|24410.99|24489.55|24409.55|10
1736144260000|2025-01-06 06:17:40|24489.48|24409.48|24489.08|24409.08|24489.48|24409.48|24489.07|24409.07|9
1736144270000|2025-01-06 06:17:50|24489.38|24409.38|24490.47|24410.47|24490.47|24410.47|24489.38|24409.38|10
1736144280000|2025-01-06 06:18:00|24490.46|24410.46|24491.53|24411.53|24491.68|24411.68|24490.46|24410.46|9
1736144290000|2025-01-06 06:18:10|24491.47|24411.47|24491.96|24411.96|24492.22|24412.22|24491.18|24411.18|10
1736144300000|2025-01-06 06:18:20|24492.3|24412.3|24492.75|24412.75|24492.75|24412.75|24491.84|24411.84|10
1736144310000|2025-01-06 06:18:30|24492.93|24412.93|24493.66|24413.66|24493.76|24413.76|24492.93|24412.93|8
1736144320000|2025-01-06 06:18:40|24493.91|24413.91|24492.15|24412.15|24494.28|24414.28|24492.15|24412.15|9
1736144330000|2025-01-06 06:18:50|24491.92|24411.92|24491.91|24411.91|24491.92|24411.92|24491.73|24411.73|7
1736144340000|2025-01-06 06:19:00|24492.18|24412.18|24490.88|24410.88|24492.26|24412.26|24490.77|24410.77|10
1736144350000|2025-01-06 06:19:10|24490.89|24410.89|24491.38|24411.38|24491.45|24411.45|24490.54|24410.54|10
1736144360000|2025-01-06 06:19:20|24491.2|24411.2|24493.16|24413.16|24493.16|24413.16|24490.96|24410.96|10
1736144370000|2025-01-06 06:19:30|24493.18|24413.18|24493.57|24413.57|24493.57|24413.57|24493.18|24413.18|10
1736144380000|2025-01-06 06:19:40|24493.79|24413.79|24494.51|24414.51|24494.51|24414.51|24493.79|24413.79|10
1736144390000|2025-01-06 06:19:50|24494.44|24414.44|24494.02|24414.02|24494.54|24414.54|24494.02|24414.02|10
1736144400000|2025-01-06 06:20:00|24495.5|24415.5|24496.33|24416.33|24496.34|24416.34|24495.5|24415.5|10
1736144410000|2025-01-06 06:20:10|24497.33|24417.33|24502.21|24422.21|24502.21|24422.21|24497.33|24417.33|10
1736144420000|2025-01-06 06:20:20|24502.34|24422.34|24503.8|24423.8|24505.26|24425.26|24502.34|24422.34|10
1736144430000|2025-01-06 06:20:30|24503.62|24423.62|24504.76|24424.76|24505.96|24425.96|24503.62|24423.62|10
1736144440000|2025-01-06 06:20:40|24504.92|24424.92|24505.17|24425.17|24505.24|24425.24|24504.41|24424.41|10
1736144450000|2025-01-06 06:20:50|24505.33|24425.33|24506.76|24426.76|24506.76|24426.76|24505.33|24425.33|10
1736144460000|2025-01-06 06:21:00|24506.3|24426.3|24507.97|24427.97|24507.97|24427.97|24506.1|24426.1|10
1736144470000|2025-01-06 06:21:10|24508.33|24428.33|24509.87|24429.87|24509.87|24429.87|24508.33|24428.33|10
1736144480000|2025-01-06 06:21:20|24509.89|24429.89|24514.06|24434.06|24514.06|24434.06|24509.89|24429.89|10
1736144490000|2025-01-06 06:21:30|24514.03|24434.03|24517.17|24437.17|24517.17|24437.17|24514.03|24434.03|9
1736144500000|2025-01-06 06:21:40|24516.93|24436.93|24519.6|24439.6|24519.6|24439.6|24516.77|24436.77|10
1736144510000|2025-01-06 06:21:50|24519.53|24439.53|24518.3|24438.3|24520.06|24440.06|24518.24|24438.24|10
1736144520000|2025-01-06 06:22:00|24518.23|24438.23|24516.25|24436.25|24518.23|24438.23|24516.12|24436.12|9
1736144530000|2025-01-06 06:22:10|24516.23|24436.23|24515.69|24435.69|24516.23|24436.23|24515.21|24435.21|10
1736144540000|2025-01-06 06:22:20|24515.91|24435.91|24513.87|24433.87|24515.91|24435.91|24513.87|24433.87|9
1736144550000|2025-01-06 06:22:30|24513.67|24433.67|24512.14|24432.14|24513.67|24433.67|24512.06|24432.06|10
1736144560000|2025-01-06 06:22:40|24511.94|24431.94|24512.31|24432.31|24512.45|24432.45|24511.76|24431.76|10
1736144570000|2025-01-06 06:22:50|24512.36|24432.36|24509.81|24429.81|24512.36|24432.36|24509.8|24429.8|9
1736144580000|2025-01-06 06:23:00|24509.48|24429.48|24510.72|24430.72|24510.72|24430.72|24509.48|24429.48|10
1736144590000|2025-01-06 06:23:10|24510.57|24430.57|24511.34|24431.34|24511.41|24431.41|24509.97|24429.97|10
1736144600000|2025-01-06 06:23:20|24511.93|24431.93|24512.27|24432.27|24512.27|24432.27|24511.86|24431.86|9
1736144610000|2025-01-06 06:23:30|24512.54|24432.54|24512.83|24432.83|24512.83|24432.83|24512.49|24432.49|10
1736144620000|2025-01-06 06:23:40|24512.8|24432.8|24512.45|24432.45|24513|24433|24512.45|24432.45|9
1736144630000|2025-01-06 06:23:50|24512.33|24432.33|24512.13|24432.13|24512.33|24432.33|24511.78|24431.78|9
1736144640000|2025-01-06 06:24:00|24512.12|24432.12|24510.4|24430.4|24512.12|24432.12|24510.4|24430.4|10
1736144650000|2025-01-06 06:24:10|24510.46|24430.46|24510.98|24430.98|24511.02|24431.02|24510.35|24430.35|10
1736144660000|2025-01-06 06:24:20|24511.26|24431.26|24513.17|24433.17|24513.17|24433.17|24511.26|24431.26|9
1736144670000|2025-01-06 06:24:30|24513.02|24433.02|24511.89|24431.89|24513.02|24433.02|24511.89|24431.89|10
1736144680000|2025-01-06 06:24:40|24511.86|24431.86|24511.09|24431.09|24511.86|24431.86|24511.09|24431.09|10
1736144690000|2025-01-06 06:24:50|24511.06|24431.06|24510.85|24430.85|24511.23|24431.23|24510.85|24430.85|9
1736144700000|2025-01-06 06:25:00|24511|24431|24512.98|24432.98|24512.98|24432.98|24510.86|24430.86|10
1736144710000|2025-01-06 06:25:10|24512.79|24432.79|24513.09|24433.09|24513.09|24433.09|24512.36|24432.36|10
1736144720000|2025-01-06 06:25:20|24512.8|24432.8|24510.15|24430.15|24512.8|24432.8|24510.15|24430.15|10
1736144730000|2025-01-06 06:25:30|24510.29|24430.29|24511.51|24431.51|24511.51|24431.51|24510.09|24430.09|10
1736144740000|2025-01-06 06:25:40|24511.82|24431.82|24512.15|24432.15|24512.27|24432.27|24511.59|24431.59|10
1736144750000|2025-01-06 06:25:50|24512.83|24432.83|24513.74|24433.74|24513.83|24433.83|24512.82|24432.82|10
1736144760000|2025-01-06 06:26:00|24513.92|24433.92|24514.88|24434.88|24515.41|24435.41|24513.91|24433.91|9
1736144770000|2025-01-06 06:26:10|24515.42|24435.42|24513.58|24433.58|24516.09|24436.09|24513.58|24433.58|10
1736144780000|2025-01-06 06:26:20|24513.55|24433.55|24514.64|24434.64|24514.64|24434.64|24512.89|24432.89|10
1736144790000|2025-01-06 06:26:30|24513.85|24433.85|24514.16|24434.16|24514.32|24434.32|24513.85|24433.85|9
1736144800000|2025-01-06 06:26:40|24514.33|24434.33|24516.9|24436.9|24516.9|24436.9|24514.33|24434.33|10
1736144810000|2025-01-06 06:26:50|24517.15|24437.15|24515.99|24435.99|24517.41|24437.41|24515.99|24435.99|10
1736144820000|2025-01-06 06:27:00|24516.04|24436.04|24514.43|24434.43|24516.13|24436.13|24514.11|24434.11|10
1736144830000|2025-01-06 06:27:10|24514.27|24434.27|24512.52|24432.52|24515.33|24435.33|24512.52|24432.52|10
1736144840000|2025-01-06 06:27:20|24512.11|24432.11|24519.09|24439.09|24519.09|24439.09|24512.11|24432.11|10
1736144850000|2025-01-06 06:27:30|24518.8|24438.8|24518.09|24438.09|24518.85|24438.85|24518|24438|10
1736144860000|2025-01-06 06:27:40|24518.66|24438.66|24519.18|24439.18|24519.42|24439.42|24518.65|24438.65|10
1736144870000|2025-01-06 06:27:50|24519.25|24439.25|24520.37|24440.37|24520.37|24440.37|24519.25|24439.25|9
1736144880000|2025-01-06 06:28:00|24520.23|24440.23|24519.68|24439.68|24520.3|24440.3|24519.51|24439.51|10
1736144890000|2025-01-06 06:28:10|24519.66|24439.66|24517.78|24437.78|24519.82|24439.82|24517.78|24437.78|10
1736144900000|2025-01-06 06:28:20|24517.51|24437.51|24517.54|24437.54|24517.54|24437.54|24517.07|24437.07|9
1736144910000|2025-01-06 06:28:30|24517.63|24437.63|24517.8|24437.8|24517.8|24437.8|24517.63|24437.63|9
1736144920000|2025-01-06 06:28:40|24517.95|24437.95|24518.53|24438.53|24518.55|24438.55|24517.47|24437.47|10
1736144930000|2025-01-06 06:28:50|24518.97|24438.97|24517.49|24437.49|24518.97|24438.97|24517.49|24437.49|9
1736144940000|2025-01-06 06:29:00|24517.5|24437.5|24513.21|24433.21|24517.5|24437.5|24513.2|24433.2|10
1736144950000|2025-01-06 06:29:10|24513.15|24433.15|24511.96|24431.96|24513.15|24433.15|24511.96|24431.96|10
1736144960000|2025-01-06 06:29:20|24511.93|24431.93|24510.88|24430.88|24512.07|24432.07|24510.88|24430.88|9
1736144970000|2025-01-06 06:29:30|24510.76|24430.76|24508.93|24428.93|24510.77|24430.77|24508.93|24428.93|9
1736144980000|2025-01-06 06:29:40|24508.82|24428.82|24504.06|24424.06|24508.85|24428.85|24503.58|24423.58|10
1736144990000|2025-01-06 06:29:50|24503.94|24423.94|24504.54|24424.54|24505.03|24425.03|24503.94|24423.94|10
1736145000000|2025-01-06 06:30:00|24504.25|24424.25|24503.72|24423.72|24504.25|24424.25|24503.72|24423.72|9
1736145010000|2025-01-06 06:30:10|24503.67|24423.67|24504.43|24424.43|24505.48|24425.48|24503.51|24423.51|10
1736145020000|2025-01-06 06:30:20|24504.35|24424.35|24502.53|24422.53|24504.35|24424.35|24502.53|24422.53|8
1736145030000|2025-01-06 06:30:30|24502.95|24422.95|24503.34|24423.34|24503.34|24423.34|24502.82|24422.82|10
1736145040000|2025-01-06 06:30:40|24503.33|24423.33|24504.39|24424.39|24504.39|24424.39|24503.33|24423.33|9
1736145050000|2025-01-06 06:30:50|24504.53|24424.53|24504.94|24424.94|24504.94|24424.94|24504.53|24424.53|10
1736145060000|2025-01-06 06:31:00|24504.86|24424.86|24507.07|24427.07|24507.07|24427.07|24504.86|24424.86|10
1736145070000|2025-01-06 06:31:10|24507.74|24427.74|24509.8|24429.8|24510.16|24430.16|24507.74|24427.74|9
1736145080000|2025-01-06 06:31:20|24510.3|24430.3|24510.49|24430.49|24511.88|24431.88|24510.3|24430.3|10
1736145090000|2025-01-06 06:31:30|24510.23|24430.23|24510.06|24430.06|24510.9|24430.9|24510.06|24430.06|10
1736145100000|2025-01-06 06:31:40|24510.15|24430.15|24510.63|24430.63|24510.63|24430.63|24510.15|24430.15|10
1736145110000|2025-01-06 06:31:50|24510.43|24430.43|24511.91|24431.91|24511.94|24431.94|24510.39|24430.39|9
1736145120000|2025-01-06 06:32:00|24511.85|24431.85|24509.99|24429.99|24512.2|24432.2|24509.89|24429.89|10
1736145130000|2025-01-06 06:32:10|24509.95|24429.95|24506.11|24426.11|24509.95|24429.95|24506.11|24426.11|9
1736145140000|2025-01-06 06:32:20|24506.16|24426.16|24503.24|24423.24|24506.16|24426.16|24503.24|24423.24|9
1736145150000|2025-01-06 06:32:30|24503.17|24423.17|24503.69|24423.69|24503.69|24423.69|24502.53|24422.53|10
1736145160000|2025-01-06 06:32:40|24503.84|24423.84|24505.47|24425.47|24505.47|24425.47|24503.63|24423.63|9
1736145170000|2025-01-06 06:32:50|24505.56|24425.56|24508.05|24428.05|24508.12|24428.12|24505.56|24425.56|9
1736145180000|2025-01-06 06:33:00|24508.76|24428.76|24510.04|24430.04|24510.36|24430.36|24508.25|24428.25|9
1736145190000|2025-01-06 06:33:10|24509.37|24429.37|24508.8|24428.8|24509.37|24429.37|24507.97|24427.97|10
1736145200000|2025-01-06 06:33:20|24509.03|24429.03|24510.5|24430.5|24510.5|24430.5|24509.03|24429.03|10
1736145210000|2025-01-06 06:33:30|24510.49|24430.49|24507.47|24427.47|24510.49|24430.49|24507.47|24427.47|10
1736145220000|2025-01-06 06:33:40|24507.67|24427.67|24508.33|24428.33|24508.33|24428.33|24507.67|24427.67|9
1736145230000|2025-01-06 06:33:50|24509.48|24429.48|24508.85|24428.85|24509.89|24429.89|24508.15|24428.15|10
1736145240000|2025-01-06 06:34:00|24508.95|24428.95|24511.99|24431.99|24512.08|24432.08|24508.95|24428.95|10
1736145250000|2025-01-06 06:34:10|24511.97|24431.97|24512.97|24432.97|24513.16|24433.16|24511.97|24431.97|8
1736145260000|2025-01-06 06:34:20|24512.95|24432.95|24515.89|24435.89|24515.89|24435.89|24512.95|24432.95|10
1736145270000|2025-01-06 06:34:30|24515.72|24435.72|24517.66|24437.66|24517.66|24437.66|24515.72|24435.72|10
1736145280000|2025-01-06 06:34:40|24517.69|24437.69|24517.16|24437.16|24517.69|24437.69|24516.59|24436.59|9
1736145290000|2025-01-06 06:34:50|24518.32|24438.32|24517.35|24437.35|24518.32|24438.32|24517.26|24437.26|9
1736145300000|2025-01-06 06:35:00|24517.37|24437.37|24516.7|24436.7|24517.43|24437.43|24516.7|24436.7|8
1736145310000|2025-01-06 06:35:10|24516.67|24436.67|24517.64|24437.64|24518.11|24438.11|24515.97|24435.97|10
1736145320000|2025-01-06 06:35:20|24517.75|24437.75|24516.8|24436.8|24517.95|24437.95|24516.56|24436.56|10
1736145330000|2025-01-06 06:35:30|24517.81|24437.81|24516.61|24436.61|24517.81|24437.81|24516.42|24436.42|10
1736145340000|2025-01-06 06:35:40|24516.45|24436.45|24515.94|24435.94|24516.45|24436.45|24515.7|24435.7|9
1736145350000|2025-01-06 06:35:50|24515.96|24435.96|24516.01|24436.01|24516.48|24436.48|24515.96|24435.96|10
1736145360000|2025-01-06 06:36:00|24516.13|24436.13|24514.35|24434.35|24516.13|24436.13|24514.29|24434.29|9
1736145370000|2025-01-06 06:36:10|24514.4|24434.4|24515.88|24435.88|24515.91|24435.91|24514.4|24434.4|10
1736145380000|2025-01-06 06:36:20|24515.89|24435.89|24516.48|24436.48|24516.48|24436.48|24515.88|24435.88|9
1736145390000|2025-01-06 06:36:30|24516.47|24436.47|24516.71|24436.71|24516.78|24436.78|24515.99|24435.99|7
1736145400000|2025-01-06 06:36:40|24516.54|24436.54|24516.03|24436.03|24516.71|24436.71|24516.03|24436.03|9
1736145410000|2025-01-06 06:36:50|24515.92|24435.92|24516.51|24436.51|24516.55|24436.55|24515.92|24435.92|10
1736145420000|2025-01-06 06:37:00|24516.48|24436.48|24519.18|24439.18|24519.18|24439.18|24516.48|24436.48|10
1736145430000|2025-01-06 06:37:10|24518.99|24438.99|24516.94|24436.94|24518.99|24438.99|24516.54|24436.54|10
1736145440000|2025-01-06 06:37:20|24517.09|24437.09|24518.26|24438.26|24518.26|24438.26|24517.09|24437.09|9
1736145450000|2025-01-06 06:37:30|24518.33|24438.33|24518.88|24438.88|24518.96|24438.96|24518.31|24438.31|10
1736145460000|2025-01-06 06:37:40|24517.92|24437.92|24518.7|24438.7|24518.78|24438.78|24517.82|24437.82|10
1736145470000|2025-01-06 06:37:50|24519.39|24439.39|24518.2|24438.2|24519.39|24439.39|24518|24438|10
1736145480000|2025-01-06 06:38:00|24517.83|24437.83|24519.38|24439.38|24519.38|24439.38|24517.71|24437.71|8
1736145490000|2025-01-06 06:38:10|24519.57|24439.57|24522.79|24442.79|24522.79|24442.79|24519.42|24439.42|9
1736145500000|2025-01-06 06:38:20|24522.77|24442.77|24524.6|24444.6|24524.6|24444.6|24522.58|24442.58|8
1736145510000|2025-01-06 06:38:30|24526.23|24446.23|24524.71|24444.71|24526.47|24446.47|24523.71|24443.71|10
1736145520000|2025-01-06 06:38:40|24524.73|24444.73|24526.54|24446.54|24526.54|24446.54|24524.65|24444.65|10
1736145530000|2025-01-06 06:38:50|24526.78|24446.78|24528.77|24448.77|24528.86|24448.86|24526.78|24446.78|9
1736145540000|2025-01-06 06:39:00|24529.07|24449.07|24528.86|24448.86|24529.45|24449.45|24528.86|24448.86|10
1736145550000|2025-01-06 06:39:10|24528.75|24448.75|24529.03|24449.03|24529.03|24449.03|24528.31|24448.31|10
1736145560000|2025-01-06 06:39:20|24529.01|24449.01|24532.27|24452.27|24532.27|24452.27|24529.01|24449.01|9
1736145570000|2025-01-06 06:39:30|24532.3|24452.3|24534.07|24454.07|24534.07|24454.07|24532.3|24452.3|8
1736145580000|2025-01-06 06:39:40|24534.06|24454.06|24537|24457|24537|24457|24534.06|24454.06|9
1736145590000|2025-01-06 06:39:50|24536.97|24456.97|24535.52|24455.52|24537|24457|24535.52|24455.52|10
1736145600000|2025-01-06 06:40:00|24535.53|24455.53|24537.13|24457.13|24537.13|24457.13|24535.51|24455.51|8
1736145610000|2025-01-06 06:40:10|24537.19|24457.19|24538.87|24458.87|24538.87|24458.87|24536.56|24456.56|9
1736145620000|2025-01-06 06:40:20|24539.01|24459.01|24542.21|24462.21|24542.21|24462.21|24538.91|24458.91|10
1736145630000|2025-01-06 06:40:30|24542.33|24462.33|24544.96|24464.96|24544.96|24464.96|24542.33|24462.33|10
1736145640000|2025-01-06 06:40:40|24545.34|24465.34|24547.35|24467.35|24547.35|24467.35|24545.34|24465.34|10
1736145650000|2025-01-06 06:40:50|24546.24|24466.24|24545.66|24465.66|24546.24|24466.24|24545.6|24465.6|10
1736145660000|2025-01-06 06:41:00|24545.38|24465.38|24548.85|24468.85|24549.04|24469.04|24545.26|24465.26|10
1736145670000|2025-01-06 06:41:10|24549.66|24469.66|24551.48|24471.48|24551.48|24471.48|24549.54|24469.54|10
1736145680000|2025-01-06 06:41:20|24551.5|24471.5|24548.92|24468.92|24551.5|24471.5|24548.92|24468.92|10
1736145690000|2025-01-06 06:41:30|24548.65|24468.65|24545.56|24465.56|24548.65|24468.65|24545.56|24465.56|9
1736145700000|2025-01-06 06:41:40|24545.21|24465.21|24545.08|24465.08|24545.71|24465.71|24544.8|24464.8|10
1736145710000|2025-01-06 06:41:50|24545.15|24465.15|24544.66|24464.66|24545.37|24465.37|24544.66|24464.66|9
1736145720000|2025-01-06 06:42:00|24544.67|24464.67|24544.45|24464.45|24544.9|24464.9|24544.44|24464.44|9
1736145730000|2025-01-06 06:42:10|24544.76|24464.76|24544.73|24464.73|24544.77|24464.77|24544.56|24464.56|9
1736145740000|2025-01-06 06:42:20|24545.72|24465.72|24545|24465|24545.91|24465.91|24545|24465|9
1736145750000|2025-01-06 06:42:30|24544.92|24464.92|24546.08|24466.08|24546.08|24466.08|24544.92|24464.92|10
1736145760000|2025-01-06 06:42:40|24546.09|24466.09|24550.33|24470.33|24550.33|24470.33|24546.09|24466.09|10
1736145770000|2025-01-06 06:42:50|24551.06|24471.06|24555.84|24475.84|24556.09|24476.09|24551.06|24471.06|10
1736145780000|2025-01-06 06:43:00|24554.37|24474.37|24554.19|24474.19|24554.76|24474.76|24554.05|24474.05|10
1736145790000|2025-01-06 06:43:10|24554.1|24474.1|24554.6|24474.6|24555.68|24475.68|24554.1|24474.1|10
1736145800000|2025-01-06 06:43:20|24554.69|24474.69|24557.37|24477.37|24557.37|24477.37|24554.58|24474.58|9
1736145810000|2025-01-06 06:43:30|24557.36|24477.36|24557.46|24477.46|24558.16|24478.16|24557.36|24477.36|10
1736145820000|2025-01-06 06:43:40|24557.43|24477.43|24557.73|24477.73|24557.73|24477.73|24557.3|24477.3|10
1736145830000|2025-01-06 06:43:50|24557.85|24477.85|24558.36|24478.36|24558.39|24478.39|24557.85|24477.85|8
1736145840000|2025-01-06 06:44:00|24558.97|24478.97|24560.13|24480.13|24560.13|24480.13|24558.97|24478.97|10
1736145850000|2025-01-06 06:44:10|24560.62|24480.62|24562.52|24482.52|24562.83|24482.83|24560.62|24480.62|10
1736145860000|2025-01-06 06:44:20|24562.19|24482.19|24560.79|24480.79|24562.19|24482.19|24560.7|24480.7|10
1736145870000|2025-01-06 06:44:30|24560.68|24480.68|24558.43|24478.43|24560.68|24480.68|24558.07|24478.07|10
1736145880000|2025-01-06 06:44:40|24558.63|24478.63|24556.51|24476.51|24559.34|24479.34|24556.51|24476.51|10
1736145890000|2025-01-06 06:44:50|24555.88|24475.88|24554.31|24474.31|24556.34|24476.34|24554.13|24474.13|9
1736145900000|2025-01-06 06:45:00|24555.16|24475.16|24553.96|24473.96|24555.16|24475.16|24553.86|24473.86|9
1736145910000|2025-01-06 06:45:10|24553.95|24473.95|24554.21|24474.21|24554.46|24474.46|24553.72|24473.72|10
1736145920000|2025-01-06 06:45:20|24554.19|24474.19|24554.41|24474.41|24554.7|24474.7|24553.89|24473.89|10
1736145930000|2025-01-06 06:45:30|24554.58|24474.58|24558.26|24478.26|24558.39|24478.39|24554.31|24474.31|10
1736145940000|2025-01-06 06:45:40|24558.16|24478.16|24553.93|24473.93|24558.2|24478.2|24553.74|24473.74|10
1736145950000|2025-01-06 06:45:50|24554.4|24474.4|24553.69|24473.69|24554.99|24474.99|24553.69|24473.69|10
1736145960000|2025-01-06 06:46:00|24553.37|24473.37|24557.29|24477.29|24557.29|24477.29|24553.29|24473.29|10
1736145970000|2025-01-06 06:46:10|24554.62|24474.62|24556.91|24476.91|24556.93|24476.93|24554.62|24474.62|10
1736145980000|2025-01-06 06:46:20|24556.98|24476.98|24555.8|24475.8|24556.98|24476.98|24555.8|24475.8|9
1736145990000|2025-01-06 06:46:30|24555.2|24475.2|24553.23|24473.23|24555.2|24475.2|24553.16|24473.16|9
1736146000000|2025-01-06 06:46:40|24553.2|24473.2|24552.89|24472.89|24554.22|24474.22|24552.86|24472.86|9
1736146010000|2025-01-06 06:46:50|24552.57|24472.57|24551.31|24471.31|24552.57|24472.57|24551.31|24471.31|10
1736146020000|2025-01-06 06:47:00|24551.23|24471.23|24550.49|24470.49|24551.69|24471.69|24550.49|24470.49|9
1736146030000|2025-01-06 06:47:10|24550.53|24470.53|24549.74|24469.74|24550.54|24470.54|24549.74|24469.74|10
1736146040000|2025-01-06 06:47:20|24549.71|24469.71|24546.9|24466.9|24549.96|24469.96|24546.9|24466.9|10
1736146050000|2025-01-06 06:47:30|24546.76|24466.76|24542.77|24462.77|24546.76|24466.76|24542.77|24462.77|10
1736146060000|2025-01-06 06:47:40|24542.18|24462.18|24537.14|24457.14|24542.2|24462.2|24536.61|24456.61|10
1736146070000|2025-01-06 06:47:50|24537.22|24457.22|24536.96|24456.96|24537.22|24457.22|24536.63|24456.63|9
1736146080000|2025-01-06 06:48:00|24536.82|24456.82|24535.2|24455.2|24537.22|24457.22|24535.2|24455.2|9
1736146090000|2025-01-06 06:48:10|24535.09|24455.09|24535.17|24455.17|24535.94|24455.94|24534.97|24454.97|10
1736146100000|2025-01-06 06:48:20|24535.41|24455.41|24536.33|24456.33|24536.67|24456.67|24535.41|24455.41|9
1736146110000|2025-01-06 06:48:30|24536.19|24456.19|24533|24453|24536.29|24456.29|24533|24453|9
1736146120000|2025-01-06 06:48:40|24532.74|24452.74|24533.61|24453.61|24533.69|24453.69|24532.74|24452.74|10
1736146130000|2025-01-06 06:48:50|24533.43|24453.43|24533.6|24453.6|24534.05|24454.05|24533.43|24453.43|10
1736146140000|2025-01-06 06:49:00|24533.93|24453.93|24535.25|24455.25|24535.25|24455.25|24533.9|24453.9|10
1736146150000|2025-01-06 06:49:10|24535.2|24455.2|24533.56|24453.56|24535.38|24455.38|24533.56|24453.56|10
1736146160000|2025-01-06 06:49:20|24533.52|24453.52|24536.08|24456.08|24536.08|24456.08|24533.5|24453.5|10
1736146170000|2025-01-06 06:49:30|24535.41|24455.41|24535.62|24455.62|24536.23|24456.23|24535.41|24455.41|8
1736146180000|2025-01-06 06:49:40|24535.56|24455.56|24532.29|24452.29|24535.56|24455.56|24532.13|24452.13|9
1736146190000|2025-01-06 06:49:50|24531.53|24451.53|24533.32|24453.32|24533.45|24453.45|24531.53|24451.53|9
1736146200000|2025-01-06 06:50:00|24533.39|24453.39|24531.29|24451.29|24533.39|24453.39|24531.29|24451.29|10
1736146210000|2025-01-06 06:50:10|24530.74|24450.74|24528.91|24448.91|24530.74|24450.74|24528.91|24448.91|9
1736146220000|2025-01-06 06:50:20|24529.03|24449.03|24532.47|24452.47|24532.64|24452.64|24528.92|24448.92|10
1736146230000|2025-01-06 06:50:30|24532.51|24452.51|24531.12|24451.12|24532.51|24452.51|24530.75|24450.75|10
1736146240000|2025-01-06 06:50:40|24531.22|24451.22|24530.6|24450.6|24531.27|24451.27|24530.42|24450.42|10
1736146250000|2025-01-06 06:50:50|24530.63|24450.63|24531.37|24451.37|24531.37|24451.37|24529.92|24449.92|10
1736146260000|2025-01-06 06:51:00|24531.4|24451.4|24530.34|24450.34|24531.7|24451.7|24530.34|24450.34|9
1736146270000|2025-01-06 06:51:10|24529.86|24449.86|24529.52|24449.52|24529.86|24449.86|24529.49|24449.49|8
1736146280000|2025-01-06 06:51:20|24528.37|24448.37|24523.62|24443.62|24528.6|24448.6|24523.62|24443.62|10
1736146290000|2025-01-06 06:51:30|24523.7|24443.7|24523.29|24443.29|24523.7|24443.7|24523.13|24443.13|10
1736146300000|2025-01-06 06:51:40|24523.16|24443.16|24521.91|24441.91|24523.16|24443.16|24521.91|24441.91|10
1736146310000|2025-01-06 06:51:50|24521.7|24441.7|24521.12|24441.12|24521.7|24441.7|24520.51|24440.51|10
1736146320000|2025-01-06 06:52:00|24521.29|24441.29|24521.16|24441.16|24521.31|24441.31|24520.36|24440.36|10
1736146330000|2025-01-06 06:52:10|24521.18|24441.18|24520.91|24440.91|24521.83|24441.83|24520.91|24440.91|10
1736146340000|2025-01-06 06:52:20|24520.62|24440.62|24519.42|24439.42|24520.62|24440.62|24519.42|24439.42|10
1736146350000|2025-01-06 06:52:30|24519.43|24439.43|24519.27|24439.27|24519.46|24439.46|24519.16|24439.16|9
1736146360000|2025-01-06 06:52:40|24519.32|24439.32|24518.92|24438.92|24519.39|24439.39|24518.92|24438.92|7
1736146370000|2025-01-06 06:52:50|24518.67|24438.67|24519.27|24439.27|24519.27|24439.27|24518.66|24438.66|8
1736146380000|2025-01-06 06:53:00|24519.26|24439.26|24518.89|24438.89|24519.99|24439.99|24518.87|24438.87|9
1736146390000|2025-01-06 06:53:10|24518.77|24438.77|24518.9|24438.9|24518.98|24438.98|24518.56|24438.56|10
1736146400000|2025-01-06 06:53:20|24518.94|24438.94|24520.27|24440.27|24520.39|24440.39|24518.94|24438.94|10
1736146410000|2025-01-06 06:53:30|24520.57|24440.57|24521.22|24441.22|24521.43|24441.43|24520.57|24440.57|10
1736146420000|2025-01-06 06:53:40|24521.17|24441.17|24521.63|24441.63|24521.82|24441.82|24521.17|24441.17|10
1736146430000|2025-01-06 06:53:50|24521.74|24441.74|24521.68|24441.68|24521.8|24441.8|24521.56|24441.56|9
1736146440000|2025-01-06 06:54:00|24521.73|24441.73|24522.5|24442.5|24522.5|24442.5|24521.61|24441.61|9
1736146450000|2025-01-06 06:54:10|24522.73|24442.73|24523.8|24443.8|24523.8|24443.8|24522.73|24442.73|10
1736146460000|2025-01-06 06:54:20|24524.05|24444.05|24524.79|24444.79|24524.82|24444.82|24524.05|24444.05|9
1736146470000|2025-01-06 06:54:30|24525.19|24445.19|24526.4|24446.4|24526.4|24446.4|24525.19|24445.19|10
1736146480000|2025-01-06 06:54:40|24526.54|24446.54|24526.02|24446.02|24526.95|24446.95|24526.02|24446.02|9
1736146490000|2025-01-06 06:54:50|24525.93|24445.93|24526.18|24446.18|24526.18|24446.18|24525.79|24445.79|10
1736146500000|2025-01-06 06:55:00|24526.81|24446.81|24527.21|24447.21|24527.21|24447.21|24526.79|24446.79|10
1736146510000|2025-01-06 06:55:10|24526.5|24446.5|24522.91|24442.91|24527.18|24447.18|24522.91|24442.91|9
1736146520000|2025-01-06 06:55:20|24522.63|24442.63|24512.72|24432.72|24522.63|24442.63|24512.72|24432.72|10
1736146530000|2025-01-06 06:55:30|24509.27|24429.27|24506.66|24426.66|24509.27|24429.27|24506.03|24426.03|10
1736146540000|2025-01-06 06:55:40|24506.72|24426.72|24505.76|24425.76|24506.72|24426.72|24504.89|24424.89|10
1736146550000|2025-01-06 06:55:50|24505.84|24425.84|24508.6|24428.6|24508.6|24428.6|24505.84|24425.84|10
1736146560000|2025-01-06 06:56:00|24508.63|24428.63|24508.75|24428.75|24509.51|24429.51|24508.56|24428.56|10
1736146570000|2025-01-06 06:56:10|24508.65|24428.65|24509.04|24429.04|24509.04|24429.04|24508.62|24428.62|9
1736146580000|2025-01-06 06:56:20|24509.49|24429.49|24510.16|24430.16|24510.16|24430.16|24509.35|24429.35|9
1736146590000|2025-01-06 06:56:30|24510.22|24430.22|24511.9|24431.9|24511.9|24431.9|24510.21|24430.21|10
1736146600000|2025-01-06 06:56:40|24511.97|24431.97|24512.59|24432.59|24512.96|24432.96|24511.78|24431.78|10
1736146610000|2025-01-06 06:56:50|24512.39|24432.39|24513.99|24433.99|24513.99|24433.99|24512.25|24432.25|9
1736146620000|2025-01-06 06:57:00|24513.98|24433.98|24512.26|24432.26|24513.99|24433.99|24511.61|24431.61|9
1736146630000|2025-01-06 06:57:10|24512.12|24432.12|24509.33|24429.33|24512.14|24432.14|24509.33|24429.33|10
1736146640000|2025-01-06 06:57:20|24508.7|24428.7|24506.13|24426.13|24508.7|24428.7|24506.13|24426.13|10
1736146650000|2025-01-06 06:57:30|24505.81|24425.81|24502.79|24422.79|24505.81|24425.81|24502.58|24422.58|10
1736146660000|2025-01-06 06:57:40|24503.72|24423.72|24503|24423|24503.72|24423.72|24502.37|24422.37|10
1736146670000|2025-01-06 06:57:50|24503.04|24423.04|24503.13|24423.13|24503.27|24423.27|24502.73|24422.73|10
1736146680000|2025-01-06 06:58:00|24503.08|24423.08|24500.68|24420.68|24503.08|24423.08|24500.68|24420.68|10
1736146690000|2025-01-06 06:58:10|24500.67|24420.67|24499.07|24419.07|24501.08|24421.08|24499.07|24419.07|9
1736146700000|2025-01-06 06:58:20|24498.38|24418.38|24496.77|24416.77|24498.38|24418.38|24495.81|24415.81|10
1736146710000|2025-01-06 06:58:30|24496.43|24416.43|24493.97|24413.97|24496.43|24416.43|24493.97|24413.97|10
1736146720000|2025-01-06 06:58:40|24491.81|24411.81|24490.37|24410.37|24491.81|24411.81|24490.37|24410.37|10
1736146730000|2025-01-06 06:58:50|24490.67|24410.67|24495.4|24415.4|24496.17|24416.17|24490.67|24410.67|8
1736146740000|2025-01-06 06:59:00|24495.5|24415.5|24497.05|24417.05|24497.05|24417.05|24495.5|24415.5|10
1736146750000|2025-01-06 06:59:10|24497.29|24417.29|24497.58|24417.58|24497.58|24417.58|24497.21|24417.21|10
1736146760000|2025-01-06 06:59:20|24499.83|24419.83|24501.5|24421.5|24501.5|24421.5|24499.83|24419.83|9
1736146770000|2025-01-06 06:59:30|24501.52|24421.52|24502.08|24422.08|24502.09|24422.09|24501.52|24421.52|9
1736146780000|2025-01-06 06:59:40|24502.38|24422.38|24502.97|24422.97|24502.98|24422.98|24502.38|24422.38|10
1736146790000|2025-01-06 06:59:50|24503|24423|24503|24423|24503|24423|24502.56|24422.56|9
1736146800000|2025-01-06 07:00:00|24503.01|24423.01|24504.94|24424.94|24504.94|24424.94|24503.01|24423.01|10
1736146810000|2025-01-06 07:00:10|24505|24425|24505.06|24425.06|24505.3|24425.3|24504.86|24424.86|10
1736146820000|2025-01-06 07:00:20|24505.2|24425.2|24506.42|24426.42|24506.42|24426.42|24505.09|24425.09|10
1736146830000|2025-01-06 07:00:30|24506.59|24426.59|24509.82|24429.82|24509.82|24429.82|24506.59|24426.59|9
1736146840000|2025-01-06 07:00:40|24510.6|24430.6|24511.66|24431.66|24511.66|24431.66|24510.58|24430.58|9
1736146850000|2025-01-06 07:00:50|24512.4|24432.4|24512.48|24432.48|24512.59|24432.59|24512.38|24432.38|9
1736146860000|2025-01-06 07:01:00|24513.93|24433.93|24514.74|24434.74|24514.74|24434.74|24513.93|24433.93|8
1736146870000|2025-01-06 07:01:10|24514.54|24434.54|24515.17|24435.17|24515.22|24435.22|24514.54|24434.54|9
1736146880000|2025-01-06 07:01:20|24515.14|24435.14|24513.17|24433.17|24515.14|24435.14|24513.02|24433.02|9
1736146890000|2025-01-06 07:01:30|24513.25|24433.25|24513.32|24433.32|24513.45|24433.45|24513.25|24433.25|10
1736146900000|2025-01-06 07:01:40|24513.62|24433.62|24514.93|24434.93|24514.97|24434.97|24513.62|24433.62|10
1736146910000|2025-01-06 07:01:50|24515.18|24435.18|24516.44|24436.44|24516.44|24436.44|24515.18|24435.18|10
1736146920000|2025-01-06 07:02:00|24514.57|24434.57|24514.35|24434.35|24514.71|24434.71|24514.17|24434.17|8
1736146930000|2025-01-06 07:02:10|24514.57|24434.57|24514.91|24434.91|24514.91|24434.91|24514.47|24434.47|9
1736146940000|2025-01-06 07:02:20|24515.08|24435.08|24515.58|24435.58|24515.63|24435.63|24515.06|24435.06|10
1736146950000|2025-01-06 07:02:30|24517.65|24437.65|24517.85|24437.85|24518.47|24438.47|24517.2|24437.2|9
1736146960000|2025-01-06 07:02:40|24517.01|24437.01|24516.34|24436.34|24517.01|24437.01|24516.14|24436.14|9
1736146970000|2025-01-06 07:02:50|24516.35|24436.35|24517.7|24437.7|24517.76|24437.76|24516.35|24436.35|10
1736146980000|2025-01-06 07:03:00|24517.67|24437.67|24516.46|24436.46|24518.02|24438.02|24516.46|24436.46|10
1736146990000|2025-01-06 07:03:10|24516.49|24436.49|24519.23|24439.23|24519.23|24439.23|24516.49|24436.49|10
1736147000000|2025-01-06 07:03:20|24519.3|24439.3|24520.29|24440.29|24520.29|24440.29|24519.3|24439.3|10
1736147010000|2025-01-06 07:03:30|24520.36|24440.36|24523.14|24443.14|24525.16|24445.16|24520.36|24440.36|10
1736147020000|2025-01-06 07:03:40|24522.92|24442.92|24518.45|24438.45|24522.97|24442.97|24518.45|24438.45|10
1736147030000|2025-01-06 07:03:50|24518.46|24438.46|24516.74|24436.74|24518.46|24438.46|24516.74|24436.74|10
1736147040000|2025-01-06 07:04:00|24515.37|24435.37|24509.05|24429.05|24515.37|24435.37|24509.05|24429.05|10
1736147050000|2025-01-06 07:04:10|24508.59|24428.59|24502.81|24422.81|24508.59|24428.59|24502.81|24422.81|10
1736147060000|2025-01-06 07:04:20|24501.62|24421.62|24497.82|24417.82|24501.62|24421.62|24497.81|24417.81|10
1736147070000|2025-01-06 07:04:30|24497.68|24417.68|24494.69|24414.69|24497.68|24417.68|24494.69|24414.69|10
1736147080000|2025-01-06 07:04:40|24492.79|24412.79|24484.48|24404.48|24492.79|24412.79|24484.48|24404.48|10
1736147090000|2025-01-06 07:04:50|24484.36|24404.36|24476.49|24396.49|24484.36|24404.36|24476.49|24396.49|10
1736147100000|2025-01-06 07:05:00|24476.34|24396.34|24478.77|24398.77|24478.77|24398.77|24475.71|24395.71|10
1736147110000|2025-01-06 07:05:10|24479.3|24399.3|24480.55|24400.55|24480.55|24400.55|24478.8|24398.8|10
1736147120000|2025-01-06 07:05:20|24480.69|24400.69|24478.1|24398.1|24481.2|24401.2|24478.1|24398.1|10
1736147130000|2025-01-06 07:05:30|24477.9|24397.9|24477.7|24397.7|24479.23|24399.23|24477.7|24397.7|10
1736147140000|2025-01-06 07:05:40|24475.79|24395.79|24468.58|24388.58|24475.79|24395.79|24468.58|24388.58|9
1736147150000|2025-01-06 07:05:50|24468.82|24388.82|24475.23|24395.23|24475.23|24395.23|24468.82|24388.82|9
1736147160000|2025-01-06 07:06:00|24475.69|24395.69|24476.28|24396.28|24476.28|24396.28|24475.29|24395.29|10
1736147170000|2025-01-06 07:06:10|24476.12|24396.12|24474.25|24394.25|24476.12|24396.12|24474.25|24394.25|10
1736147180000|2025-01-06 07:06:20|24474.21|24394.21|24469.99|24389.99|24474.21|24394.21|24469.94|24389.94|10
1736147190000|2025-01-06 07:06:30|24469.96|24389.96|24466.26|24386.26|24469.96|24389.96|24466.18|24386.18|10
1736147200000|2025-01-06 07:06:40|24466.21|24386.21|24464.72|24384.72|24466.21|24386.21|24463.41|24383.41|10
1736147210000|2025-01-06 07:06:50|24464.25|24384.25|24465.01|24385.01|24465.01|24385.01|24464.03|24384.03|10
1736147220000|2025-01-06 07:07:00|24464.5|24384.5|24465.41|24385.41|24465.41|24385.41|24464.29|24384.29|10
1736147230000|2025-01-06 07:07:10|24466.16|24386.16|24465.62|24385.62|24466.76|24386.76|24465.23|24385.23|10
1736147240000|2025-01-06 07:07:20|24465.6|24385.6|24464.79|24384.79|24465.6|24385.6|24464.79|24384.79|10
1736147250000|2025-01-06 07:07:30|24464.96|24384.96|24465.4|24385.4|24465.66|24385.66|24464.96|24384.96|10
1736147260000|2025-01-06 07:07:40|24466.07|24386.07|24468.68|24388.68|24468.69|24388.69|24466.07|24386.07|10
1736147270000|2025-01-06 07:07:50|24468.75|24388.75|24463.07|24383.07|24468.75|24388.75|24463.07|24383.07|10
1736147280000|2025-01-06 07:08:00|24462.89|24382.89|24464.82|24384.82|24464.82|24384.82|24462.69|24382.69|10
1736147290000|2025-01-06 07:08:10|24465.08|24385.08|24464.98|24384.98|24465.08|24385.08|24463.39|24383.39|9
1736147300000|2025-01-06 07:08:20|24465.38|24385.38|24466.08|24386.08|24466.08|24386.08|24465.33|24385.33|10
1736147310000|2025-01-06 07:08:30|24466.1|24386.1|24468.68|24388.68|24468.68|24388.68|24466.08|24386.08|9
1736147320000|2025-01-06 07:08:40|24468.75|24388.75|24469.75|24389.75|24469.85|24389.85|24468.75|24388.75|9
1736147330000|2025-01-06 07:08:50|24469.82|24389.82|24469.35|24389.35|24469.94|24389.94|24469.35|24389.35|9
1736147340000|2025-01-06 07:09:00|24469.59|24389.59|24470.94|24390.94|24471|24391|24467.7|24387.7|10
1736147350000|2025-01-06 07:09:10|24470.22|24390.22|24469.34|24389.34|24470.22|24390.22|24468.35|24388.35|10
1736147360000|2025-01-06 07:09:20|24469.13|24389.13|24468.56|24388.56|24469.13|24389.13|24468.56|24388.56|9
1736147370000|2025-01-06 07:09:30|24468.6|24388.6|24467.44|24387.44|24468.6|24388.6|24467.44|24387.44|10
1736147380000|2025-01-06 07:09:40|24467.46|24387.46|24467.09|24387.09|24467.46|24387.46|24466.81|24386.81|9
1736147390000|2025-01-06 07:09:50|24467.17|24387.17|24466.34|24386.34|24467.46|24387.46|24466.34|24386.34|9
1736147400000|2025-01-06 07:10:00|24466.21|24386.21|24463.36|24383.36|24466.23|24386.23|24463.36|24383.36|10
1736147410000|2025-01-06 07:10:10|24463.37|24383.37|24463.23|24383.23|24464.89|24384.89|24463.23|24383.23|10
1736147420000|2025-01-06 07:10:20|24463.1|24383.1|24462.86|24382.86|24463.1|24383.1|24462.42|24382.42|9
1736147430000|2025-01-06 07:10:30|24463.08|24383.08|24462.89|24382.89|24463.08|24383.08|24461.54|24381.54|10
1736147440000|2025-01-06 07:10:40|24462.87|24382.87|24463.67|24383.67|24463.67|24383.67|24462.87|24382.87|10
1736147450000|2025-01-06 07:10:50|24463.75|24383.75|24464.22|24384.22|24464.25|24384.25|24463.68|24383.68|9
1736147460000|2025-01-06 07:11:00|24464.25|24384.25|24464.18|24384.18|24464.5|24384.5|24462.96|24382.96|10
1736147470000|2025-01-06 07:11:10|24464.31|24384.31|24465.36|24385.36|24465.37|24385.37|24464.31|24384.31|10
1736147480000|2025-01-06 07:11:20|24465.37|24385.37|24467.22|24387.22|24467.23|24387.23|24465.32|24385.32|10
1736147490000|2025-01-06 07:11:30|24467|24387|24466.17|24386.17|24467.01|24387.01|24466.12|24386.12|10
1736147500000|2025-01-06 07:11:40|24466.3|24386.3|24471.35|24391.35|24472.34|24392.34|24466.3|24386.3|10
1736147510000|2025-01-06 07:11:50|24470.69|24390.69|24475.38|24395.38|24475.38|24395.38|24470.07|24390.07|10
1736147520000|2025-01-06 07:12:00|24475.8|24395.8|24477.05|24397.05|24477.27|24397.27|24475.8|24395.8|9
1736147530000|2025-01-06 07:12:10|24477.25|24397.25|24478.63|24398.63|24478.63|24398.63|24477.05|24397.05|10
1736147540000|2025-01-06 07:12:20|24479.36|24399.36|24479.25|24399.25|24479.4|24399.4|24478.88|24398.88|9
1736147550000|2025-01-06 07:12:30|24478.74|24398.74|24471.91|24391.91|24478.74|24398.74|24471.91|24391.91|10
1736147560000|2025-01-06 07:12:40|24471.67|24391.67|24469.59|24389.59|24471.67|24391.67|24469.02|24389.02|10
1736147570000|2025-01-06 07:12:50|24469.35|24389.35|24469.06|24389.06|24469.35|24389.35|24468.82|24388.82|10
1736147580000|2025-01-06 07:13:00|24469.07|24389.07|24467.72|24387.72|24470.13|24390.13|24467.72|24387.72|9
1736147590000|2025-01-06 07:13:10|24467.3|24387.3|24464.96|24384.96|24467.3|24387.3|24464.96|24384.96|10
1736147600000|2025-01-06 07:13:20|24464.65|24384.65|24464.2|24384.2|24464.69|24384.69|24464.2|24384.2|8
1736147610000|2025-01-06 07:13:30|24464.06|24384.06|24459.93|24379.93|24464.06|24384.06|24459.93|24379.93|10
1736147620000|2025-01-06 07:13:40|24459.96|24379.96|24459.23|24379.23|24460.13|24380.13|24459.23|24379.23|10
1736147630000|2025-01-06 07:13:50|24459.13|24379.13|24459.43|24379.43|24459.43|24379.43|24459.13|24379.13|8
1736147640000|2025-01-06 07:14:00|24459.52|24379.52|24459.95|24379.95|24459.95|24379.95|24459.25|24379.25|9
1736147650000|2025-01-06 07:14:10|24459.93|24379.93|24460.34|24380.34|24460.86|24380.86|24459.69|24379.69|10
1736147660000|2025-01-06 07:14:20|24460.74|24380.74|24461.85|24381.85|24461.86|24381.86|24460.74|24380.74|10
1736147670000|2025-01-06 07:14:30|24462.42|24382.42|24463.84|24383.84|24464.1|24384.1|24462.42|24382.42|10
1736147680000|2025-01-06 07:14:40|24463.95|24383.95|24465.01|24385.01|24465.21|24385.21|24463.95|24383.95|10
1736147690000|2025-01-06 07:14:50|24464.96|24384.96|24466.03|24386.03|24466.03|24386.03|24464.91|24384.91|8
1736147700000|2025-01-06 07:15:00|24466.04|24386.04|24463.27|24383.27|24466.04|24386.04|24463.27|24383.27|10
1736147710000|2025-01-06 07:15:10|24463.03|24383.03|24460.6|24380.6|24463.05|24383.05|24460.6|24380.6|10
1736147720000|2025-01-06 07:15:20|24460.49|24380.49|24451.28|24371.28|24460.49|24380.49|24451.28|24371.28|10
1736147730000|2025-01-06 07:15:30|24451.52|24371.52|24452.96|24372.96|24452.96|24372.96|24451.52|24371.52|10
1736147740000|2025-01-06 07:15:40|24453.98|24373.98|24449.69|24369.69|24453.98|24373.98|24449.69|24369.69|10
1736147750000|2025-01-06 07:15:50|24449.6|24369.6|24448.01|24368.01|24449.6|24369.6|24446.97|24366.97|10
1736147760000|2025-01-06 07:16:00|24447.91|24367.91|24442.61|24362.61|24447.91|24367.91|24442.61|24362.61|10
1736147770000|2025-01-06 07:16:10|24442.51|24362.51|24439.63|24359.63|24442.51|24362.51|24439.06|24359.06|9
1736147780000|2025-01-06 07:16:20|24439.61|24359.61|24439.9|24359.9|24440.19|24360.19|24439.28|24359.28|10
1736147790000|2025-01-06 07:16:30|24439.87|24359.87|24435.17|24355.17|24439.89|24359.89|24435.17|24355.17|9
1736147800000|2025-01-06 07:16:40|24435.3|24355.3|24426.65|24346.65|24435.3|24355.3|24426.65|24346.65|10
1736147810000|2025-01-06 07:16:50|24426.35|24346.35|24426.58|24346.58|24426.58|24346.58|24425.23|24345.23|10
1736147820000|2025-01-06 07:17:00|24426.62|24346.62|24423.1|24343.1|24427.8|24347.8|24422.42|24342.42|10
1736147830000|2025-01-06 07:17:10|24423.14|24343.14|24422.89|24342.89|24423.83|24343.83|24422.79|24342.79|10
1736147840000|2025-01-06 07:17:20|24422.02|24342.02|24415.97|24335.97|24422.02|24342.02|24415.52|24335.52|10
1736147850000|2025-01-06 07:17:30|24417.1|24337.1|24417.93|24337.93|24419.24|24339.24|24417.1|24337.1|10
1736147860000|2025-01-06 07:17:40|24417.39|24337.39|24416.6|24336.6|24417.39|24337.39|24416.39|24336.39|10
1736147870000|2025-01-06 07:17:50|24416.47|24336.47|24418.79|24338.79|24418.79|24338.79|24416.38|24336.38|9
1736147880000|2025-01-06 07:18:00|24418.93|24338.93|24413.64|24333.64|24418.93|24338.93|24413.64|24333.64|10
1736147890000|2025-01-06 07:18:10|24413.49|24333.49|24411.06|24331.06|24413.49|24333.49|24410.59|24330.59|10
1736147900000|2025-01-06 07:18:20|24409.45|24329.45|24400.07|24320.07|24409.45|24329.45|24399.34|24319.34|10
1736147910000|2025-01-06 07:18:30|24400.65|24320.65|24401.62|24321.62|24402.09|24322.09|24400.32|24320.32|10
1736147920000|2025-01-06 07:18:40|24401.52|24321.52|24399.45|24319.45|24401.56|24321.56|24399.45|24319.45|10
1736147930000|2025-01-06 07:18:50|24398.53|24318.53|24391.04|24311.04|24398.53|24318.53|24391.04|24311.04|10
1736147940000|2025-01-06 07:19:00|24390.67|24310.67|24392.83|24312.83|24392.83|24312.83|24390.47|24310.47|10
1736147950000|2025-01-06 07:19:10|24392.86|24312.86|24395.67|24315.67|24395.67|24315.67|24392.86|24312.86|10
1736147960000|2025-01-06 07:19:20|24396.33|24316.33|24398.95|24318.95|24398.95|24318.95|24396.33|24316.33|10
1736147970000|2025-01-06 07:19:30|24398.94|24318.94|24398.47|24318.47|24398.94|24318.94|24398.4|24318.4|10
1736147980000|2025-01-06 07:19:40|24397.58|24317.58|24398.97|24318.97|24398.97|24318.97|24397.26|24317.26|8
1736147990000|2025-01-06 07:19:50|24399.26|24319.26|24402.42|24322.42|24402.42|24322.42|24399.26|24319.26|10
1736148000000|2025-01-06 07:20:00|24403.83|24323.83|24398.6|24318.6|24404.09|24324.09|24398.29|24318.29|10
1736148010000|2025-01-06 07:20:10|24398.5|24318.5|24400.53|24320.53|24400.94|24320.94|24398.37|24318.37|9
1736148020000|2025-01-06 07:20:20|24400.97|24320.97|24399.7|24319.7|24400.97|24320.97|24399.49|24319.49|10
1736148030000|2025-01-06 07:20:30|24400.2|24320.2|24403.09|24323.09|24403.22|24323.22|24400.2|24320.2|9
1736148040000|2025-01-06 07:20:40|24403.1|24323.1|24406.41|24326.41|24406.67|24326.67|24402.94|24322.94|10
1736148050000|2025-01-06 07:20:50|24406.08|24326.08|24410.31|24330.31|24410.89|24330.89|24405.95|24325.95|10
1736148060000|2025-01-06 07:21:00|24410.61|24330.61|24411.06|24331.06|24411.06|24331.06|24409.3|24329.3|9
1736148070000|2025-01-06 07:21:10|24411.03|24331.03|24407.05|24327.05|24411.03|24331.03|24406.96|24326.96|10
1736148080000|2025-01-06 07:21:20|24406.79|24326.79|24407.12|24327.12|24407.91|24327.91|24406.79|24326.79|10
1736148090000|2025-01-06 07:21:30|24406.94|24326.94|24408.97|24328.97|24408.97|24328.97|24406.94|24326.94|9
1736148100000|2025-01-06 07:21:40|24409.7|24329.7|24402.31|24322.31|24410.61|24330.61|24402.31|24322.31|10
1736148110000|2025-01-06 07:21:50|24402.13|24322.13|24394.16|24314.16|24402.13|24322.13|24394.16|24314.16|10
1736148120000|2025-01-06 07:22:00|24393.47|24313.47|24394.56|24314.56|24394.56|24314.56|24392.67|24312.67|9
1736148130000|2025-01-06 07:22:10|24394.78|24314.78|24393.52|24313.52|24397.24|24317.24|24393.52|24313.52|10
1736148140000|2025-01-06 07:22:20|24391.96|24311.96|24390.26|24310.26|24391.96|24311.96|24390.26|24310.26|10
1736148150000|2025-01-06 07:22:30|24389.07|24309.07|24387.48|24307.48|24389.07|24309.07|24386.52|24306.52|9
1736148160000|2025-01-06 07:22:40|24387.62|24307.62|24387.73|24307.73|24387.84|24307.84|24387.37|24307.37|10
1736148170000|2025-01-06 07:22:50|24387.85|24307.85|24393.55|24313.55|24393.55|24313.55|24387.85|24307.85|10
1736148180000|2025-01-06 07:23:00|24394.63|24314.63|24396.2|24316.2|24396.2|24316.2|24394.63|24314.63|10
1736148190000|2025-01-06 07:23:10|24396.23|24316.23|24397.81|24317.81|24397.81|24317.81|24396.23|24316.23|9
1736148200000|2025-01-06 07:23:20|24398.2|24318.2|24401.59|24321.59|24401.59|24321.59|24398.2|24318.2|10
1736148210000|2025-01-06 07:23:30|24401.98|24321.98|24404.38|24324.38|24404.38|24324.38|24401.98|24321.98|10
1736148220000|2025-01-06 07:23:40|24404.46|24324.46|24406.43|24326.43|24406.43|24326.43|24404.21|24324.21|10
1736148230000|2025-01-06 07:23:50|24406.58|24326.58|24405.18|24325.18|24406.58|24326.58|24405.18|24325.18|10
1736148240000|2025-01-06 07:24:00|24405.45|24325.45|24404.22|24324.22|24405.9|24325.9|24403.73|24323.73|10
1736148250000|2025-01-06 07:24:10|24404.63|24324.63|24402.24|24322.24|24404.67|24324.67|24402.24|24322.24|9
1736148260000|2025-01-06 07:24:20|24401.63|24321.63|24400.16|24320.16|24401.63|24321.63|24400.16|24320.16|10
1736148270000|2025-01-06 07:24:30|24399.86|24319.86|24400.06|24320.06|24400.06|24320.06|24399.06|24319.06|10
1736148280000|2025-01-06 07:24:40|24399.67|24319.67|24402.26|24322.26|24402.26|24322.26|24399.44|24319.44|10
1736148290000|2025-01-06 07:24:50|24402.8|24322.8|24408.11|24328.11|24408.11|24328.11|24402.8|24322.8|10
1736148300000|2025-01-06 07:25:00|24408.12|24328.12|24413.18|24333.18|24413.18|24333.18|24407.88|24327.88|10
1736148310000|2025-01-06 07:25:10|24413.77|24333.77|24410.87|24330.87|24414.18|24334.18|24410.87|24330.87|10
1736148320000|2025-01-06 07:25:20|24410.16|24330.16|24410.91|24330.91|24411.35|24331.35|24409.95|24329.95|10
1736148330000|2025-01-06 07:25:30|24410.84|24330.84|24411.4|24331.4|24412.27|24332.27|24410.81|24330.81|10
1736148340000|2025-01-06 07:25:40|24411.56|24331.56|24411.3|24331.3|24412.67|24332.67|24411.3|24331.3|10
1736148350000|2025-01-06 07:25:50|24411.29|24331.29|24412.56|24332.56|24412.6|24332.6|24411.24|24331.24|9
1736148360000|2025-01-06 07:26:00|24412.67|24332.67|24412.46|24332.46|24412.68|24332.68|24412.41|24332.41|10
1736148370000|2025-01-06 07:26:10|24412.48|24332.48|24412.49|24332.49|24412.5|24332.5|24412.43|24332.43|8
1736148380000|2025-01-06 07:26:20|24412.62|24332.62|24412.47|24332.47|24412.65|24332.65|24412.41|24332.41|9
1736148390000|2025-01-06 07:26:30|24411.57|24331.57|24415.89|24335.89|24415.9|24335.9|24411.57|24331.57|10
1736148400000|2025-01-06 07:26:40|24416.5|24336.5|24416.71|24336.71|24416.71|24336.71|24415.1|24335.1|10
1736148410000|2025-01-06 07:26:50|24416.79|24336.79|24416.29|24336.29|24417.56|24337.56|24416.29|24336.29|10
1736148420000|2025-01-06 07:27:00|24416.2|24336.2|24414.39|24334.39|24416.2|24336.2|24414.32|24334.32|10
1736148430000|2025-01-06 07:27:10|24414.11|24334.11|24415.94|24335.94|24415.94|24335.94|24413.43|24333.43|10
1736148440000|2025-01-06 07:27:20|24416.15|24336.15|24415.97|24335.97|24416.15|24336.15|24415.61|24335.61|10
1736148450000|2025-01-06 07:27:30|24415.34|24335.34|24416.01|24336.01|24416.05|24336.05|24414.83|24334.83|10
1736148460000|2025-01-06 07:27:40|24415.96|24335.96|24417.41|24337.41|24417.48|24337.48|24415.96|24335.96|10
1736148470000|2025-01-06 07:27:50|24417.2|24337.2|24416.95|24336.95|24417.2|24337.2|24416.45|24336.45|9
1736148480000|2025-01-06 07:28:00|24417.03|24337.03|24416.48|24336.48|24417.52|24337.52|24416.48|24336.48|10
1736148490000|2025-01-06 07:28:10|24415.9|24335.9|24413.58|24333.58|24415.9|24335.9|24413.41|24333.41|10
1736148500000|2025-01-06 07:28:20|24414|24334|24414.66|24334.66|24414.66|24334.66|24413.57|24333.57|9
1736148510000|2025-01-06 07:28:30|24414.72|24334.72|24413.79|24333.79|24414.72|24334.72|24413.75|24333.75|8
1736148520000|2025-01-06 07:28:40|24414.06|24334.06|24414.09|24334.09|24414.41|24334.41|24414.01|24334.01|9
1736148530000|2025-01-06 07:28:50|24414.11|24334.11|24413.67|24333.67|24414.21|24334.21|24413.67|24333.67|10
1736148540000|2025-01-06 07:29:00|24413.57|24333.57|24412.93|24332.93|24414.48|24334.48|24412.93|24332.93|9
1736148550000|2025-01-06 07:29:10|24412.47|24332.47|24415.84|24335.84|24415.84|24335.84|24412.2|24332.2|10
1736148560000|2025-01-06 07:29:20|24416.07|24336.07|24416.32|24336.32|24416.48|24336.48|24416.04|24336.04|10
1736148570000|2025-01-06 07:29:30|24416.29|24336.29|24418.54|24338.54|24418.54|24338.54|24416.2|24336.2|8
1736148580000|2025-01-06 07:29:40|24418.49|24338.49|24417.78|24337.78|24418.49|24338.49|24417.69|24337.69|9
1736148590000|2025-01-06 07:29:50|24417.83|24337.83|24418.05|24338.05|24418.41|24338.41|24417.83|24337.83|9
1736148600000|2025-01-06 07:30:00|24418.07|24338.07|24418.41|24338.41|24420.7|24340.7|24418.06|24338.06|10
1736148610000|2025-01-06 07:30:10|24418.51|24338.51|24416.45|24336.45|24419.02|24339.02|24416.45|24336.45|10
1736148620000|2025-01-06 07:30:20|24416.26|24336.26|24421.32|24341.32|24421.32|24341.32|24416.25|24336.25|10
1736148630000|2025-01-06 07:30:30|24421.44|24341.44|24419.25|24339.25|24426.6|24346.6|24419.07|24339.07|10
1736148640000|2025-01-06 07:30:40|24419.97|24339.97|24420.88|24340.88|24421.7|24341.7|24419.97|24339.97|10
1736148650000|2025-01-06 07:30:50|24421.09|24341.09|24422.57|24342.57|24424.53|24344.53|24420.73|24340.73|10
1736148660000|2025-01-06 07:31:00|24422.66|24342.66|24424.84|24344.84|24424.84|24344.84|24422.56|24342.56|10
1736148670000|2025-01-06 07:31:10|24425.58|24345.58|24426.29|24346.29|24426.73|24346.73|24425.58|24345.58|10
1736148680000|2025-01-06 07:31:20|24426.11|24346.11|24431.6|24351.6|24431.6|24351.6|24425.59|24345.59|10
1736148690000|2025-01-06 07:31:30|24431.82|24351.82|24427|24347|24432.94|24352.94|24426.89|24346.89|9
1736148700000|2025-01-06 07:31:40|24427.64|24347.64|24431.78|24351.78|24431.78|24351.78|24427.64|24347.64|10
1736148710000|2025-01-06 07:31:50|24433.38|24353.38|24432.45|24352.45|24434.35|24354.35|24432.45|24352.45|9
1736148720000|2025-01-06 07:32:00|24432.05|24352.05|24426.78|24346.78|24432.05|24352.05|24426.75|24346.75|10
1736148730000|2025-01-06 07:32:10|24426.79|24346.79|24418.7|24338.7|24426.79|24346.79|24418.7|24338.7|10
1736148740000|2025-01-06 07:32:20|24419.09|24339.09|24417.21|24337.21|24422.78|24342.78|24417.21|24337.21|10
1736148750000|2025-01-06 07:32:30|24417.37|24337.37|24417.9|24337.9|24418.05|24338.05|24417.37|24337.37|9
1736148760000|2025-01-06 07:32:40|24419.33|24339.33|24419.59|24339.59|24419.59|24339.59|24419.03|24339.03|9
1736148770000|2025-01-06 07:32:50|24419.69|24339.69|24421.51|24341.51|24421.51|24341.51|24419.68|24339.68|9
1736148780000|2025-01-06 07:33:00|24421.32|24341.32|24424.02|24344.02|24424.63|24344.63|24421.14|24341.14|10
1736148790000|2025-01-06 07:33:10|24423.99|24343.99|24426.11|24346.11|24426.39|24346.39|24423.97|24343.97|10
1736148800000|2025-01-06 07:33:20|24425.91|24345.91|24427.28|24347.28|24427.28|24347.28|24425.91|24345.91|9
1736148810000|2025-01-06 07:33:30|24427.33|24347.33|24426.58|24346.58|24428.18|24348.18|24426.57|24346.57|10
1736148820000|2025-01-06 07:33:40|24426.35|24346.35|24427.8|24347.8|24427.82|24347.82|24425.99|24345.99|9
1736148830000|2025-01-06 07:33:50|24427.72|24347.72|24427.15|24347.15|24427.99|24347.99|24427.15|24347.15|10
1736148840000|2025-01-06 07:34:00|24427.47|24347.47|24425.58|24345.58|24427.78|24347.78|24425.58|24345.58|10
1736148850000|2025-01-06 07:34:10|24425.77|24345.77|24424.53|24344.53|24426.05|24346.05|24424.53|24344.53|10
1736148860000|2025-01-06 07:34:20|24424.38|24344.38|24425.48|24345.48|24425.75|24345.75|24424.38|24344.38|10
1736148870000|2025-01-06 07:34:30|24425.99|24345.99|24427.77|24347.77|24427.77|24347.77|24425.73|24345.73|9
1736148880000|2025-01-06 07:34:40|24427.87|24347.87|24429.23|24349.23|24429.33|24349.33|24427.87|24347.87|10
1736148890000|2025-01-06 07:34:50|24429.24|24349.24|24429.93|24349.93|24429.93|24349.93|24429.21|24349.21|8
1736148900000|2025-01-06 07:35:00|24430.01|24350.01|24428.33|24348.33|24430.01|24350.01|24428.33|24348.33|10
1736148910000|2025-01-06 07:35:10|24428.29|24348.29|24426.08|24346.08|24428.29|24348.29|24426.08|24346.08|10
1736148920000|2025-01-06 07:35:20|24425.88|24345.88|24426.94|24346.94|24428.05|24348.05|24425.87|24345.87|10
1736148930000|2025-01-06 07:35:30|24427.49|24347.49|24428.13|24348.13|24428.13|24348.13|24427.49|24347.49|9
1736148940000|2025-01-06 07:35:40|24428.38|24348.38|24426.39|24346.39|24428.76|24348.76|24426.39|24346.39|10
1736148950000|2025-01-06 07:35:50|24426.1|24346.1|24427.32|24347.32|24427.39|24347.39|24426.1|24346.1|10
1736148960000|2025-01-06 07:36:00|24427.34|24347.34|24426.99|24346.99|24427.71|24347.71|24426.99|24346.99|10
1736148970000|2025-01-06 07:36:10|24426.96|24346.96|24426.24|24346.24|24427.72|24347.72|24426.24|24346.24|10
1736148980000|2025-01-06 07:36:20|24425.11|24345.11|24426|24346|24426.62|24346.62|24424.82|24344.82|9
1736148990000|2025-01-06 07:36:30|24426.11|24346.11|24428.35|24348.35|24428.35|24348.35|24426.11|24346.11|10
1736149000000|2025-01-06 07:36:40|24428.32|24348.32|24429.92|24349.92|24430.11|24350.11|24428.32|24348.32|9
1736149010000|2025-01-06 07:36:50|24430.22|24350.22|24430.83|24350.83|24431.03|24351.03|24429.91|24349.91|8
1736149020000|2025-01-06 07:37:00|24430.8|24350.8|24428.08|24348.08|24430.8|24350.8|24428.08|24348.08|10
1736149030000|2025-01-06 07:37:10|24428.06|24348.06|24429.77|24349.77|24429.92|24349.92|24428.06|24348.06|10
1736149040000|2025-01-06 07:37:20|24429.87|24349.87|24430.63|24350.63|24431.28|24351.28|24429.83|24349.83|10
1736149050000|2025-01-06 07:37:30|24430.52|24350.52|24430.16|24350.16|24430.57|24350.57|24430.16|24350.16|10
1736149060000|2025-01-06 07:37:40|24430.12|24350.12|24429.94|24349.94|24430.12|24350.12|24429.8|24349.8|8
1736149070000|2025-01-06 07:37:50|24429.92|24349.92|24426.95|24346.95|24430.32|24350.32|24426.95|24346.95|10
1736149080000|2025-01-06 07:38:00|24427.04|24347.04|24425.73|24345.73|24427.12|24347.12|24425.7|24345.7|10
1736149090000|2025-01-06 07:38:10|24425.64|24345.64|24425.54|24345.54|24426.02|24346.02|24424.92|24344.92|10
1736149100000|2025-01-06 07:38:20|24430.58|24350.58|24433.17|24353.17|24433.17|24353.17|24430.58|24350.58|10
1736149110000|2025-01-06 07:38:30|24433.91|24353.91|24427.73|24347.73|24433.91|24353.91|24427.73|24347.73|10
1736149120000|2025-01-06 07:38:40|24427.33|24347.33|24427.41|24347.41|24427.55|24347.55|24426.76|24346.76|10
1736149130000|2025-01-06 07:38:50|24427.43|24347.43|24428.67|24348.67|24428.67|24348.67|24426.71|24346.71|9
1736149140000|2025-01-06 07:39:00|24428.81|24348.81|24428.1|24348.1|24429.03|24349.03|24427.73|24347.73|10
1736149150000|2025-01-06 07:39:10|24427.69|24347.69|24428.68|24348.68|24428.68|24348.68|24427.47|24347.47|10
1736149160000|2025-01-06 07:39:20|24428.93|24348.93|24430.21|24350.21|24430.25|24350.25|24428.57|24348.57|10
1736149170000|2025-01-06 07:39:30|24429.65|24349.65|24432.3|24352.3|24432.71|24352.71|24429.65|24349.65|10
1736149180000|2025-01-06 07:39:40|24432.14|24352.14|24431.94|24351.94|24432.14|24352.14|24431.94|24351.94|8
1736149190000|2025-01-06 07:39:50|24427.69|24347.69|24427.33|24347.33|24427.73|24347.73|24426.66|24346.66|8
1736149200000|2025-01-06 07:40:00|24432.35|24352.35|24422|24342|24432.35|24352.35|24422|24342|10
1736149210000|2025-01-06 07:40:10|24421.95|24341.95|24422.18|24342.18|24422.3|24342.3|24421.45|24341.45|10
1736149220000|2025-01-06 07:40:20|24422.68|24342.68|24423.7|24343.7|24423.99|24343.99|24422.68|24342.68|10
1736149230000|2025-01-06 07:40:30|24423.71|24343.71|24423.35|24343.35|24424.03|24344.03|24423.35|24343.35|9
1736149240000|2025-01-06 07:40:40|24423.04|24343.04|24421.63|24341.63|24423.44|24343.44|24421.48|24341.48|10
1736149250000|2025-01-06 07:40:50|24421.3|24341.3|24418.13|24338.13|24421.3|24341.3|24418.03|24338.03|10
1736149260000|2025-01-06 07:41:00|24418.14|24338.14|24419.64|24339.64|24419.64|24339.64|24418.11|24338.11|10
1736149270000|2025-01-06 07:41:10|24419.65|24339.65|24419.32|24339.32|24420.1|24340.1|24419.32|24339.32|10
1736149280000|2025-01-06 07:41:20|24419.33|24339.33|24418.21|24338.21|24420.05|24340.05|24418.21|24338.21|10
1736149290000|2025-01-06 07:41:30|24418|24338|24417.57|24337.57|24418|24338|24417.04|24337.04|10
1736149300000|2025-01-06 07:41:40|24417.59|24337.59|24417.9|24337.9|24417.9|24337.9|24417.44|24337.44|9
1736149310000|2025-01-06 07:41:50|24417.71|24337.71|24416.98|24336.98|24417.71|24337.71|24416.97|24336.97|10
1736149320000|2025-01-06 07:42:00|24416.81|24336.81|24417.2|24337.2|24417.2|24337.2|24416.81|24336.81|9
1736149330000|2025-01-06 07:42:10|24417.25|24337.25|24417.59|24337.59|24418.5|24338.5|24417.25|24337.25|9
1736149340000|2025-01-06 07:42:20|24417.86|24337.86|24417.64|24337.64|24418.36|24338.36|24417.54|24337.54|10
1736149350000|2025-01-06 07:42:30|24417.95|24337.95|24417.94|24337.94|24418.17|24338.17|24417.94|24337.94|8
1736149360000|2025-01-06 07:42:40|24417.69|24337.69|24418.36|24338.36|24418.36|24338.36|24417.44|24337.44|10
1736149370000|2025-01-06 07:42:50|24418.53|24338.53|24420.67|24340.67|24420.67|24340.67|24418.53|24338.53|10
1736149380000|2025-01-06 07:43:00|24420.78|24340.78|24422.81|24342.81|24423.55|24343.55|24420.78|24340.78|10
1736149390000|2025-01-06 07:43:10|24423.31|24343.31|24423.82|24343.82|24424.43|24344.43|24423.31|24343.31|10
1736149400000|2025-01-06 07:43:20|24424.34|24344.34|24428.87|24348.87|24428.87|24348.87|24424.34|24344.34|10
1736149410000|2025-01-06 07:43:30|24429.09|24349.09|24430.4|24350.4|24430.46|24350.46|24429.09|24349.09|9
1736149420000|2025-01-06 07:43:40|24430.29|24350.29|24430.3|24350.3|24430.34|24350.34|24429.9|24349.9|9
1736149430000|2025-01-06 07:43:50|24430.31|24350.31|24430.31|24350.31|24430.77|24350.77|24430.22|24350.22|10
1736149440000|2025-01-06 07:44:00|24429.8|24349.8|24429.61|24349.61|24430.51|24350.51|24429.61|24349.61|10
1736149450000|2025-01-06 07:44:10|24429.68|24349.68|24431.69|24351.69|24431.79|24351.79|24429.68|24349.68|10
1736149460000|2025-01-06 07:44:20|24431.94|24351.94|24432.68|24352.68|24432.82|24352.82|24431.94|24351.94|10
1736149470000|2025-01-06 07:44:30|24432.72|24352.72|24431.97|24351.97|24432.98|24352.98|24431.97|24351.97|10
1736149480000|2025-01-06 07:44:40|24431.87|24351.87|24432.82|24352.82|24432.82|24352.82|24431.87|24351.87|9
1736149490000|2025-01-06 07:44:50|24432.96|24352.96|24434|24354|24434|24354|24432.82|24352.82|9
1736149500000|2025-01-06 07:45:00|24434.06|24354.06|24432.98|24352.98|24434.29|24354.29|24432.95|24352.95|10
1736149510000|2025-01-06 07:45:10|24432.89|24352.89|24432.47|24352.47|24433.44|24353.44|24432.47|24352.47|9
1736149520000|2025-01-06 07:45:20|24432.19|24352.19|24432.94|24352.94|24433.13|24353.13|24432.09|24352.09|10
1736149530000|2025-01-06 07:45:30|24432.91|24352.91|24430.48|24350.48|24432.91|24352.91|24430.48|24350.48|9
1736149540000|2025-01-06 07:45:40|24429.77|24349.77|24431.68|24351.68|24431.68|24351.68|24429.43|24349.43|9
1736149550000|2025-01-06 07:45:50|24432.15|24352.15|24435.72|24355.72|24435.72|24355.72|24432.15|24352.15|10
1736149560000|2025-01-06 07:46:00|24436.48|24356.48|24437.28|24357.28|24437.85|24357.85|24436.48|24356.48|10
1736149570000|2025-01-06 07:46:10|24437.36|24357.36|24438.98|24358.98|24439.51|24359.51|24437.36|24357.36|10
1736149580000|2025-01-06 07:46:20|24439.57|24359.57|24442.17|24362.17|24442.17|24362.17|24439.57|24359.57|10
1736149590000|2025-01-06 07:46:30|24442.16|24362.16|24444.88|24364.88|24444.88|24364.88|24442.05|24362.05|9
1736149600000|2025-01-06 07:46:40|24446.31|24366.31|24445.48|24365.48|24446.9|24366.9|24445.46|24365.46|10
1736149610000|2025-01-06 07:46:50|24445.46|24365.46|24444.82|24364.82|24445.46|24365.46|24444.02|24364.02|9
1736149620000|2025-01-06 07:47:00|24444.79|24364.79|24442.37|24362.37|24446.24|24366.24|24441.79|24361.79|9
1736149630000|2025-01-06 07:47:10|24442.44|24362.44|24442.99|24362.99|24442.99|24362.99|24442.32|24362.32|10
1736149640000|2025-01-06 07:47:20|24442.92|24362.92|24442.79|24362.79|24442.92|24362.92|24442.59|24362.59|10
1736149650000|2025-01-06 07:47:30|24442.68|24362.68|24444.93|24364.93|24444.93|24364.93|24442.68|24362.68|10
1736149660000|2025-01-06 07:47:40|24445.86|24365.86|24448.61|24368.61|24448.61|24368.61|24445.86|24365.86|10
1736149670000|2025-01-06 07:47:50|24448.81|24368.81|24448.5|24368.5|24450.7|24370.7|24448.5|24368.5|10
1736149680000|2025-01-06 07:48:00|24448.44|24368.44|24450.51|24370.51|24450.53|24370.53|24448.19|24368.19|10
1736149690000|2025-01-06 07:48:10|24450.65|24370.65|24447.81|24367.81|24450.65|24370.65|24447.81|24367.81|10
1736149700000|2025-01-06 07:48:20|24447.89|24367.89|24449.21|24369.21|24450.18|24370.18|24447.89|24367.89|9
1736149710000|2025-01-06 07:48:30|24449.45|24369.45|24450.77|24370.77|24450.97|24370.97|24449.45|24369.45|9
1736149720000|2025-01-06 07:48:40|24450.71|24370.71|24448.84|24368.84|24450.89|24370.89|24448.67|24368.67|10
1736149730000|2025-01-06 07:48:50|24448.3|24368.3|24448.45|24368.45|24449.06|24369.06|24448.3|24368.3|10
1736149740000|2025-01-06 07:49:00|24448.38|24368.38|24451.64|24371.64|24451.85|24371.85|24448.38|24368.38|10
1736149750000|2025-01-06 07:49:10|24451.42|24371.42|24451.76|24371.76|24451.76|24371.76|24451.19|24371.19|10
1736149760000|2025-01-06 07:49:20|24451.29|24371.29|24451.91|24371.91|24452.93|24372.93|24451.29|24371.29|10
1736149770000|2025-01-06 07:49:30|24458.46|24378.46|24457.98|24377.98|24458.46|24378.46|24457.98|24377.98|10
1736149780000|2025-01-06 07:49:40|24457.88|24377.88|24457.18|24377.18|24457.98|24377.98|24457.18|24377.18|9
1736149790000|2025-01-06 07:49:50|24459.25|24379.25|24459.34|24379.34|24459.88|24379.88|24459.01|24379.01|10
1736149800000|2025-01-06 07:50:00|24459.3|24379.3|24455.28|24375.28|24459.3|24379.3|24455.28|24375.28|10
1736149810000|2025-01-06 07:50:10|24454.66|24374.66|24448.8|24368.8|24454.66|24374.66|24448.8|24368.8|10
1736149820000|2025-01-06 07:50:20|24448.34|24368.34|24449.37|24369.37|24449.37|24369.37|24448.03|24368.03|10
1736149830000|2025-01-06 07:50:30|24450.21|24370.21|24453.07|24373.07|24453.18|24373.18|24450.11|24370.11|10
1736149840000|2025-01-06 07:50:40|24453.41|24373.41|24454.1|24374.1|24454.16|24374.16|24453.41|24373.41|10
1736149850000|2025-01-06 07:50:50|24454.52|24374.52|24459.6|24379.6|24459.6|24379.6|24453.74|24373.74|9
1736149860000|2025-01-06 07:51:00|24459.46|24379.46|24459.95|24379.95|24460.41|24380.41|24459.14|24379.14|10
1736149870000|2025-01-06 07:51:10|24459.93|24379.93|24456.13|24376.13|24460|24380|24456.13|24376.13|10
1736149880000|2025-01-06 07:51:20|24452.44|24372.44|24456.33|24376.33|24456.33|24376.33|24451.64|24371.64|9
1736149890000|2025-01-06 07:51:30|24456.34|24376.34|24456.91|24376.91|24456.98|24376.98|24456.34|24376.34|10
1736149900000|2025-01-06 07:51:40|24456.39|24376.39|24456.86|24376.86|24458.58|24378.58|24456.39|24376.39|10
1736149910000|2025-01-06 07:51:50|24456.75|24376.75|24457.21|24377.21|24457.52|24377.52|24456.75|24376.75|8
1736149920000|2025-01-06 07:52:00|24457.22|24377.22|24451.89|24371.89|24457.22|24377.22|24450.67|24370.67|9
1736149930000|2025-01-06 07:52:10|24452.2|24372.2|24451.92|24371.92|24452.54|24372.54|24451.81|24371.81|9
1736149940000|2025-01-06 07:52:20|24451.91|24371.91|24454.17|24374.17|24454.27|24374.27|24451.91|24371.91|10
1736149950000|2025-01-06 07:52:30|24454.15|24374.15|24454.81|24374.81|24454.81|24374.81|24454.15|24374.15|10
1736149960000|2025-01-06 07:52:40|24454.79|24374.79|24454.53|24374.53|24454.79|24374.79|24454.09|24374.09|9
1736149970000|2025-01-06 07:52:50|24454.48|24374.48|24455.27|24375.27|24455.27|24375.27|24454.48|24374.48|10
1736149980000|2025-01-06 07:53:00|24455.23|24375.23|24455.22|24375.22|24455.57|24375.57|24455.11|24375.11|9
1736149990000|2025-01-06 07:53:10|24455.09|24375.09|24455.6|24375.6|24455.97|24375.97|24454.93|24374.93|10
1736150000000|2025-01-06 07:53:20|24455.85|24375.85|24457.22|24377.22|24457.51|24377.51|24455.85|24375.85|9
1736150010000|2025-01-06 07:53:30|24457.21|24377.21|24460.06|24380.06|24460.06|24380.06|24457.21|24377.21|10
1736150020000|2025-01-06 07:53:40|24460.02|24380.02|24460|24380|24461.13|24381.13|24459.89|24379.89|10
1736150030000|2025-01-06 07:53:50|24459.83|24379.83|24458.07|24378.07|24460.26|24380.26|24458.07|24378.07|10
1736150040000|2025-01-06 07:54:00|24457.39|24377.39|24455.48|24375.48|24457.49|24377.49|24455.48|24375.48|10
1736150050000|2025-01-06 07:54:10|24455.3|24375.3|24455.83|24375.83|24455.94|24375.94|24455.3|24375.3|9
1736150060000|2025-01-06 07:54:20|24456.09|24376.09|24454.52|24374.52|24456.09|24376.09|24454.52|24374.52|10
1736150070000|2025-01-06 07:54:30|24454.49|24374.49|24454.3|24374.3|24454.94|24374.94|24453.93|24373.93|9
1736150080000|2025-01-06 07:54:40|24454.28|24374.28|24449.86|24369.86|24454.33|24374.33|24449.86|24369.86|10
1736150090000|2025-01-06 07:54:50|24453.71|24373.71|24452.67|24372.67|24453.71|24373.71|24452.67|24372.67|9
1736150100000|2025-01-06 07:55:00|24451.82|24371.82|24450.75|24370.75|24451.82|24371.82|24450.48|24370.48|10
1736150110000|2025-01-06 07:55:10|24450.64|24370.64|24450.16|24370.16|24450.76|24370.76|24450.16|24370.16|9
1736150120000|2025-01-06 07:55:20|24450.19|24370.19|24449.85|24369.85|24450.3|24370.3|24449.85|24369.85|10
1736150130000|2025-01-06 07:55:30|24449.82|24369.82|24450.22|24370.22|24450.29|24370.29|24449.82|24369.82|10
1736150140000|2025-01-06 07:55:40|24450.23|24370.23|24449.6|24369.6|24450.23|24370.23|24449.44|24369.44|8
1736150150000|2025-01-06 07:55:50|24449.53|24369.53|24447.8|24367.8|24449.53|24369.53|24447.8|24367.8|8
1736150160000|2025-01-06 07:56:00|24446.83|24366.83|24444.24|24364.24|24446.83|24366.83|24443.52|24363.52|10
1736150170000|2025-01-06 07:56:10|24444.33|24364.33|24442.25|24362.25|24444.63|24364.63|24442.25|24362.25|10
1736150180000|2025-01-06 07:56:20|24442.24|24362.24|24439.09|24359.09|24442.24|24362.24|24439.09|24359.09|8
1736150190000|2025-01-06 07:56:30|24439.1|24359.1|24438.89|24358.89|24439.93|24359.93|24438.89|24358.89|10
1736150200000|2025-01-06 07:56:40|24438.33|24358.33|24436.12|24356.12|24438.33|24358.33|24436.12|24356.12|10
1736150210000|2025-01-06 07:56:50|24435.72|24355.72|24433.91|24353.91|24435.72|24355.72|24433.47|24353.47|10
1736150220000|2025-01-06 07:57:00|24433.86|24353.86|24434.2|24354.2|24434.29|24354.29|24433.86|24353.86|10
1736150230000|2025-01-06 07:57:10|24434.16|24354.16|24434.13|24354.13|24434.36|24354.36|24433.86|24353.86|10
1736150240000|2025-01-06 07:57:20|24433.95|24353.95|24433.3|24353.3|24434.83|24354.83|24433.3|24353.3|10
1736150250000|2025-01-06 07:57:30|24433.17|24353.17|24432.58|24352.58|24433.4|24353.4|24432.58|24352.58|10
1736150260000|2025-01-06 07:57:40|24432.72|24352.72|24432.43|24352.43|24432.87|24352.87|24432.29|24352.29|10
1736150270000|2025-01-06 07:57:50|24431.82|24351.82|24431.39|24351.39|24431.82|24351.82|24430.75|24350.75|10
1736150280000|2025-01-06 07:58:00|24431.25|24351.25|24432.4|24352.4|24432.4|24352.4|24431.25|24351.25|10
1736150290000|2025-01-06 07:58:10|24433.03|24353.03|24434.83|24354.83|24434.83|24354.83|24433.03|24353.03|9
1736150300000|2025-01-06 07:58:20|24434.51|24354.51|24434.53|24354.53|24434.82|24354.82|24434.51|24354.51|9
1736150310000|2025-01-06 07:58:30|24434.62|24354.62|24434.03|24354.03|24434.96|24354.96|24434.03|24354.03|9
1736150320000|2025-01-06 07:58:40|24433.81|24353.81|24432.77|24352.77|24433.98|24353.98|24432.77|24352.77|10
1736150330000|2025-01-06 07:58:50|24432.44|24352.44|24433.05|24353.05|24433.08|24353.08|24432.38|24352.38|9
1736150340000|2025-01-06 07:59:00|24433.04|24353.04|24437.32|24357.32|24437.45|24357.45|24433.04|24353.04|10
1736150350000|2025-01-06 07:59:10|24436.81|24356.81|24436.67|24356.67|24436.81|24356.81|24436.22|24356.22|10
1736150360000|2025-01-06 07:59:20|24436.98|24356.98|24438.24|24358.24|24438.24|24358.24|24436.98|24356.98|9
1736150370000|2025-01-06 07:59:30|24438.29|24358.29|24437.22|24357.22|24438.32|24358.32|24437.22|24357.22|10
1736150380000|2025-01-06 07:59:40|24437.13|24357.13|24437.37|24357.37|24437.46|24357.46|24436.85|24356.85|10
1736150390000|2025-01-06 07:59:50|24437.12|24357.12|24437.44|24357.44|24437.49|24357.49|24436.99|24356.99|10
1736150400000|2025-01-06 08:00:00|24437.38|24357.38|24439.35|24359.35|24439.35|24359.35|24437.36|24357.36|10
1736150410000|2025-01-06 08:00:10|24439.25|24359.25|24442.04|24362.04|24442.04|24362.04|24439.23|24359.23|10
1736150420000|2025-01-06 08:00:20|24442.18|24362.18|24444.77|24364.77|24444.8|24364.8|24442.18|24362.18|10
1736150430000|2025-01-06 08:00:30|24444.73|24364.73|24444.3|24364.3|24444.87|24364.87|24444.3|24364.3|10
1736150440000|2025-01-06 08:00:40|24443.95|24363.95|24444.62|24364.62|24444.84|24364.84|24443.95|24363.95|10
1736150450000|2025-01-06 08:00:50|24444.59|24364.59|24443.57|24363.57|24444.73|24364.73|24443.57|24363.57|10
1736150460000|2025-01-06 08:01:00|24443.93|24363.93|24444.75|24364.75|24444.75|24364.75|24443.79|24363.79|10
1736150470000|2025-01-06 08:01:10|24444.39|24364.39|24446.32|24366.32|24446.52|24366.52|24444.39|24364.39|10
1736150480000|2025-01-06 08:01:20|24446.52|24366.52|24452.3|24372.3|24452.3|24372.3|24446.52|24366.52|10
1736150490000|2025-01-06 08:01:30|24452.47|24372.47|24452.33|24372.33|24452.71|24372.71|24451.96|24371.96|10
1736150500000|2025-01-06 08:01:40|24452.51|24372.51|24454.99|24374.99|24455.64|24375.64|24452.51|24372.51|10
1736150510000|2025-01-06 08:01:50|24455.16|24375.16|24455.17|24375.17|24455.24|24375.24|24454.94|24374.94|10
1736150520000|2025-01-06 08:02:00|24455.19|24375.19|24461.48|24381.48|24461.48|24381.48|24455.19|24375.19|10
1736150530000|2025-01-06 08:02:10|24461.7|24381.7|24459.46|24379.46|24461.99|24381.99|24459.46|24379.46|10
1736150540000|2025-01-06 08:02:20|24459.39|24379.39|24461.18|24381.18|24461.18|24381.18|24459.39|24379.39|10
1736150550000|2025-01-06 08:02:30|24461.21|24381.21|24470.85|24390.85|24470.85|24390.85|24461.21|24381.21|10
1736150560000|2025-01-06 08:02:40|24471.11|24391.11|24472.08|24392.08|24472.08|24392.08|24471.11|24391.11|10
1736150570000|2025-01-06 08:02:50|24471.89|24391.89|24471.06|24391.06|24471.89|24391.89|24470.89|24390.89|8
1736150580000|2025-01-06 08:03:00|24471.11|24391.11|24472.16|24392.16|24472.3|24392.3|24470.74|24390.74|10
1736150590000|2025-01-06 08:03:10|24472|24392|24469.63|24389.63|24472.11|24392.11|24469.6|24389.6|9
1736150600000|2025-01-06 08:03:20|24470.22|24390.22|24470.5|24390.5|24470.53|24390.53|24469.41|24389.41|10
1736150610000|2025-01-06 08:03:30|24470.47|24390.47|24470.18|24390.18|24470.47|24390.47|24469.7|24389.7|10
1736150620000|2025-01-06 08:03:40|24470.21|24390.21|24470.21|24390.21|24470.21|24390.21|24469.81|24389.81|9
1736150630000|2025-01-06 08:03:50|24469.93|24389.93|24469.4|24389.4|24469.93|24389.93|24469.4|24389.4|10
1736150640000|2025-01-06 08:04:00|24469.5|24389.5|24469.26|24389.26|24469.5|24389.5|24468.84|24388.84|9
1736150650000|2025-01-06 08:04:10|24469.41|24389.41|24473.01|24393.01|24473.01|24393.01|24469.41|24389.41|10
1736150660000|2025-01-06 08:04:20|24473.27|24393.27|24471.5|24391.5|24473.85|24393.85|24471.5|24391.5|10
1736150670000|2025-01-06 08:04:30|24471.45|24391.45|24472.85|24392.85|24472.85|24392.85|24470.95|24390.95|10
1736150680000|2025-01-06 08:04:40|24472.82|24392.82|24474.62|24394.62|24474.62|24394.62|24472.82|24392.82|10
1736150690000|2025-01-06 08:04:50|24474.72|24394.72|24476.61|24396.61|24476.61|24396.61|24474.51|24394.51|10
1736150700000|2025-01-06 08:05:00|24476.93|24396.93|24481.84|24401.84|24482.16|24402.16|24476.39|24396.39|10
1736150710000|2025-01-06 08:05:10|24482.09|24402.09|24482.37|24402.37|24482.83|24402.83|24482.09|24402.09|10
1736150720000|2025-01-06 08:05:20|24483.01|24403.01|24484.49|24404.49|24484.57|24404.57|24483.01|24403.01|10
1736150730000|2025-01-06 08:05:30|24484.73|24404.73|24487.36|24407.36|24487.36|24407.36|24484.08|24404.08|10
1736150740000|2025-01-06 08:05:40|24487.44|24407.44|24492.41|24412.41|24492.41|24412.41|24487.42|24407.42|10
1736150750000|2025-01-06 08:05:50|24493.02|24413.02|24495.71|24415.71|24495.71|24415.71|24493.02|24413.02|8
1736150760000|2025-01-06 08:06:00|24495.81|24415.81|24496.81|24416.81|24496.81|24416.81|24495.31|24415.31|10
1736150770000|2025-01-06 08:06:10|24498.2|24418.2|24504.55|24424.55|24504.55|24424.55|24498.2|24418.2|10
1736150780000|2025-01-06 08:06:20|24501.25|24421.25|24500.97|24420.97|24502.64|24422.64|24499.81|24419.81|10
1736150790000|2025-01-06 08:06:30|24501.82|24421.82|24504.55|24424.55|24504.55|24424.55|24501.82|24421.82|10
1736150800000|2025-01-06 08:06:40|24505.11|24425.11|24504.97|24424.97|24505.25|24425.25|24504.83|24424.83|9
1736150810000|2025-01-06 08:06:50|24504.92|24424.92|24501.78|24421.78|24504.92|24424.92|24501.2|24421.2|10
1736150820000|2025-01-06 08:07:00|24501.26|24421.26|24498.05|24418.05|24501.27|24421.27|24498.05|24418.05|10
1736150830000|2025-01-06 08:07:10|24497.87|24417.87|24493.27|24413.27|24497.87|24417.87|24493.27|24413.27|10
1736150840000|2025-01-06 08:07:20|24493.35|24413.35|24492.89|24412.89|24493.73|24413.73|24492.79|24412.79|9
1736150850000|2025-01-06 08:07:30|24492.84|24412.84|24492.26|24412.26|24492.84|24412.84|24492.19|24412.19|9
1736150860000|2025-01-06 08:07:40|24492.37|24412.37|24489.85|24409.85|24492.66|24412.66|24489.85|24409.85|10
1736150870000|2025-01-06 08:07:50|24490.03|24410.03|24492.07|24412.07|24492.08|24412.08|24490.03|24410.03|10
1736150880000|2025-01-06 08:08:00|24492.06|24412.06|24492.29|24412.29|24492.31|24412.31|24491.6|24411.6|9
1736150890000|2025-01-06 08:08:10|24492.86|24412.86|24493.28|24413.28|24493.37|24413.37|24492.86|24412.86|10
1736150900000|2025-01-06 08:08:20|24493.31|24413.31|24493.6|24413.6|24494.05|24414.05|24493.31|24413.31|9
1736150910000|2025-01-06 08:08:30|24493.77|24413.77|24493.39|24413.39|24493.77|24413.77|24493.05|24413.05|10
1736150920000|2025-01-06 08:08:40|24493.2|24413.2|24493.37|24413.37|24494.06|24414.06|24493.2|24413.2|10
1736150930000|2025-01-06 08:08:50|24493.38|24413.38|24497.16|24417.16|24497.16|24417.16|24490.74|24410.74|10
1736150940000|2025-01-06 08:09:00|24497.72|24417.72|24498.04|24418.04|24498.6|24418.6|24497.56|24417.56|10
1736150950000|2025-01-06 08:09:10|24498|24418|24498.68|24418.68|24499.01|24419.01|24498|24418|10
1736150960000|2025-01-06 08:09:20|24498.69|24418.69|24498.04|24418.04|24499.38|24419.38|24498.04|24418.04|10
1736150970000|2025-01-06 08:09:30|24498.17|24418.17|24497.08|24417.08|24498.17|24418.17|24496.37|24416.37|10
1736150980000|2025-01-06 08:09:40|24496.78|24416.78|24495.72|24415.72|24497.46|24417.46|24495.72|24415.72|10
1736150990000|2025-01-06 08:09:50|24495.77|24415.77|24495.78|24415.78|24496.04|24416.04|24495.68|24415.68|10
1736151000000|2025-01-06 08:10:00|24495.5|24415.5|24497.16|24417.16|24497.17|24417.17|24495.5|24415.5|10
1736151010000|2025-01-06 08:10:10|24497.15|24417.15|24496.36|24416.36|24497.15|24417.15|24496.36|24416.36|10
1736151020000|2025-01-06 08:10:20|24496.37|24416.37|24498.47|24418.47|24498.47|24418.47|24495.47|24415.47|10
1736151030000|2025-01-06 08:10:30|24499.44|24419.44|24499.59|24419.59|24500.63|24420.63|24499.35|24419.35|10
1736151040000|2025-01-06 08:10:40|24500.2|24420.2|24499.28|24419.28|24500.2|24420.2|24499.28|24419.28|9
1736151050000|2025-01-06 08:10:50|24499.39|24419.39|24503.7|24423.7|24503.7|24423.7|24499.39|24419.39|9
1736151060000|2025-01-06 08:11:00|24504.83|24424.83|24504.5|24424.5|24504.85|24424.85|24504.15|24424.15|10
1736151070000|2025-01-06 08:11:10|24504.45|24424.45|24505.78|24425.78|24505.78|24425.78|24501.79|24421.79|10
1736151080000|2025-01-06 08:11:20|24506.6|24426.6|24512.28|24432.28|24513.43|24433.43|24506.6|24426.6|10
1736151090000|2025-01-06 08:11:30|24511.67|24431.67|24508.78|24428.78|24511.93|24431.93|24508.69|24428.69|10
1736151100000|2025-01-06 08:11:40|24508.76|24428.76|24507.45|24427.45|24508.76|24428.76|24507.45|24427.45|9
1736151110000|2025-01-06 08:11:50|24507.5|24427.5|24508.56|24428.56|24508.83|24428.83|24507.5|24427.5|10
1736151120000|2025-01-06 08:12:00|24508.6|24428.6|24507.08|24427.08|24508.6|24428.6|24507.01|24427.01|10
1736151130000|2025-01-06 08:12:10|24507.04|24427.04|24504.63|24424.63|24507.05|24427.05|24504.63|24424.63|8
1736151140000|2025-01-06 08:12:20|24504.66|24424.66|24504.04|24424.04|24504.67|24424.67|24503.71|24423.71|10
1736151150000|2025-01-06 08:12:30|24504|24424|24502.66|24422.66|24504|24424|24502.66|24422.66|10
1736151160000|2025-01-06 08:12:40|24502.65|24422.65|24502.42|24422.42|24502.8|24422.8|24502.23|24422.23|10
1736151170000|2025-01-06 08:12:50|24502.68|24422.68|24502.46|24422.46|24502.68|24422.68|24502.42|24422.42|8
1736151180000|2025-01-06 08:13:00|24502.48|24422.48|24502.24|24422.24|24502.63|24422.63|24502.24|24422.24|9
1736151190000|2025-01-06 08:13:10|24502.23|24422.23|24502.01|24422.01|24502.3|24422.3|24502|24422|8
1736151200000|2025-01-06 08:13:20|24502.02|24422.02|24502.1|24422.1|24502.63|24422.63|24502.02|24422.02|9
1736151210000|2025-01-06 08:13:30|24501.43|24421.43|24495.51|24415.51|24501.43|24421.43|24495.51|24415.51|10
1736151220000|2025-01-06 08:13:40|24494.62|24414.62|24497.66|24417.66|24497.66|24417.66|24494.32|24414.32|10
1736151230000|2025-01-06 08:13:50|24497.49|24417.49|24498.09|24418.09|24498.11|24418.11|24497.39|24417.39|10
1736151240000|2025-01-06 08:14:00|24498.31|24418.31|24500.15|24420.15|24500.8|24420.8|24498.14|24418.14|10
1736151250000|2025-01-06 08:14:10|24500.02|24420.02|24498.4|24418.4|24500.02|24420.02|24498.36|24418.36|9
1736151260000|2025-01-06 08:14:20|24498.25|24418.25|24498.16|24418.16|24498.34|24418.34|24498.16|24418.16|9
1736151270000|2025-01-06 08:14:30|24497.64|24417.64|24496.59|24416.59|24497.64|24417.64|24496.59|24416.59|9
1736151280000|2025-01-06 08:14:40|24496.41|24416.41|24497.13|24417.13|24497.13|24417.13|24495.75|24415.75|10
1736151290000|2025-01-06 08:14:50|24497.45|24417.45|24496.29|24416.29|24497.92|24417.92|24496.29|24416.29|9
1736151300000|2025-01-06 08:15:00|24495.94|24415.94|24495.88|24415.88|24495.94|24415.94|24495.29|24415.29|10
1736151310000|2025-01-06 08:15:10|24495.92|24415.92|24492.78|24412.78|24496.55|24416.55|24492.65|24412.65|10
1736151320000|2025-01-06 08:15:20|24493.26|24413.26|24493.18|24413.18|24493.26|24413.26|24493.06|24413.06|7
1736151330000|2025-01-06 08:15:30|24493.22|24413.22|24496.23|24416.23|24496.52|24416.52|24493.22|24413.22|9
1736151340000|2025-01-06 08:15:40|24496.03|24416.03|24497.45|24417.45|24497.45|24417.45|24495.99|24415.99|10
1736151350000|2025-01-06 08:15:50|24497.84|24417.84|24499.44|24419.44|24499.44|24419.44|24497.84|24417.84|10
1736151360000|2025-01-06 08:16:00|24499.65|24419.65|24497.22|24417.22|24499.65|24419.65|24497.22|24417.22|10
1736151370000|2025-01-06 08:16:10|24496.58|24416.58|24493.95|24413.95|24496.58|24416.58|24493.95|24413.95|10
1736151380000|2025-01-06 08:16:20|24493.58|24413.58|24493.03|24413.03|24493.61|24413.61|24493.03|24413.03|10
1736151390000|2025-01-06 08:16:30|24493.15|24413.15|24491.07|24411.07|24493.15|24413.15|24489.5|24409.5|10
1736151400000|2025-01-06 08:16:40|24491.41|24411.41|24492.67|24412.67|24492.67|24412.67|24491.33|24411.33|10
1736151410000|2025-01-06 08:16:50|24492.77|24412.77|24492.96|24412.96|24493.3|24413.3|24492.77|24412.77|10
1736151420000|2025-01-06 08:17:00|24492.81|24412.81|24491.94|24411.94|24492.86|24412.86|24491.94|24411.94|9
1736151430000|2025-01-06 08:17:10|24492.03|24412.03|24492.71|24412.71|24492.71|24412.71|24491.85|24411.85|9
1736151440000|2025-01-06 08:17:20|24492.52|24412.52|24488.95|24408.95|24492.52|24412.52|24488.86|24408.86|10
1736151450000|2025-01-06 08:17:30|24489.51|24409.51|24489.1|24409.1|24489.51|24409.51|24488.91|24408.91|10
1736151460000|2025-01-06 08:17:40|24489.09|24409.09|24482.64|24402.64|24489.09|24409.09|24482.64|24402.64|10
1736151470000|2025-01-06 08:17:50|24482.54|24402.54|24482.12|24402.12|24482.99|24402.99|24482.12|24402.12|10
1736151480000|2025-01-06 08:18:00|24482.19|24402.19|24481.4|24401.4|24482.23|24402.23|24480.8|24400.8|8
1736151490000|2025-01-06 08:18:10|24481.46|24401.46|24483.83|24403.83|24483.83|24403.83|24481.46|24401.46|10
1736151500000|2025-01-06 08:18:20|24483.65|24403.65|24484.02|24404.02|24484.02|24404.02|24483.25|24403.25|10
1736151510000|2025-01-06 08:18:30|24483.88|24403.88|24480.86|24400.86|24483.88|24403.88|24480.38|24400.38|10
1736151520000|2025-01-06 08:18:40|24478.06|24398.06|24477.96|24397.96|24478.2|24398.2|24477.92|24397.92|9
1736151530000|2025-01-06 08:18:50|24477.74|24397.74|24476.74|24396.74|24478.11|24398.11|24476.59|24396.59|9
1736151540000|2025-01-06 08:19:00|24476.59|24396.59|24474.8|24394.8|24476.59|24396.59|24474.59|24394.59|10
1736151550000|2025-01-06 08:19:10|24474.16|24394.16|24473.47|24393.47|24474.16|24394.16|24472.95|24392.95|10
1736151560000|2025-01-06 08:19:20|24473.51|24393.51|24473.01|24393.01|24474.34|24394.34|24472.79|24392.79|10
1736151570000|2025-01-06 08:19:30|24473.24|24393.24|24470.45|24390.45|24473.24|24393.24|24470.45|24390.45|10
1736151580000|2025-01-06 08:19:40|24470.47|24390.47|24469.84|24389.84|24470.47|24390.47|24469.84|24389.84|10
1736151590000|2025-01-06 08:19:50|24469.6|24389.6|24468.45|24388.45|24469.6|24389.6|24468.45|24388.45|10
1736151600000|2025-01-06 08:20:00|24467.8|24387.8|24464.25|24384.25|24467.84|24387.84|24464.25|24384.25|9
1736151610000|2025-01-06 08:20:10|24464.23|24384.23|24464.04|24384.04|24465.25|24385.25|24464.04|24384.04|10
1736151620000|2025-01-06 08:20:20|24463.93|24383.93|24463.78|24383.78|24463.93|24383.93|24463.25|24383.25|10
1736151630000|2025-01-06 08:20:30|24463.81|24383.81|24458.41|24378.41|24463.88|24383.88|24458.41|24378.41|10
1736151640000|2025-01-06 08:20:40|24458.5|24378.5|24460.78|24380.78|24460.78|24380.78|24458.5|24378.5|10
1736151650000|2025-01-06 08:20:50|24460.83|24380.83|24463.27|24383.27|24463.27|24383.27|24460.83|24380.83|10
1736151660000|2025-01-06 08:21:00|24462.85|24382.85|24462.55|24382.55|24462.9|24382.9|24462.24|24382.24|10
1736151670000|2025-01-06 08:21:10|24462.84|24382.84|24464.54|24384.54|24464.54|24384.54|24462.84|24382.84|10
1736151680000|2025-01-06 08:21:20|24464.52|24384.52|24464.14|24384.14|24464.61|24384.61|24464.14|24384.14|10
1736151690000|2025-01-06 08:21:30|24463.71|24383.71|24466.72|24386.72|24466.72|24386.72|24463.21|24383.21|10
1736151700000|2025-01-06 08:21:40|24467.08|24387.08|24467.06|24387.06|24467.13|24387.13|24466.58|24386.58|10
1736151710000|2025-01-06 08:21:50|24467.1|24387.1|24469.26|24389.26|24469.26|24389.26|24467.1|24387.1|10
1736151720000|2025-01-06 08:22:00|24469.65|24389.65|24472.58|24392.58|24472.58|24392.58|24469.65|24389.65|9
1736151730000|2025-01-06 08:22:10|24473.11|24393.11|24475.03|24395.03|24475.03|24395.03|24472.75|24392.75|10
1736151740000|2025-01-06 08:22:20|24475.2|24395.2|24478.76|24398.76|24478.76|24398.76|24475.2|24395.2|10
1736151750000|2025-01-06 08:22:30|24478.64|24398.64|24478.92|24398.92|24479.41|24399.41|24478.42|24398.42|10
1736151760000|2025-01-06 08:22:40|24479.08|24399.08|24481.26|24401.26|24481.26|24401.26|24479.08|24399.08|8
1736151770000|2025-01-06 08:22:50|24481.45|24401.45|24484.23|24404.23|24484.23|24404.23|24481.45|24401.45|10
1736151780000|2025-01-06 08:23:00|24484.5|24404.5|24484.28|24404.28|24484.91|24404.91|24484.28|24404.28|10
1736151790000|2025-01-06 08:23:10|24484.25|24404.25|24482.16|24402.16|24484.25|24404.25|24482.16|24402.16|10
1736151800000|2025-01-06 08:23:20|24482|24402|24481.08|24401.08|24482|24402|24480.96|24400.96|9
1736151810000|2025-01-06 08:23:30|24480.75|24400.75|24479.71|24399.71|24480.75|24400.75|24479.69|24399.69|10
1736151820000|2025-01-06 08:23:40|24479.76|24399.76|24480.37|24400.37|24480.5|24400.5|24479.56|24399.56|10
1736151830000|2025-01-06 08:23:50|24480.36|24400.36|24479.59|24399.59|24480.36|24400.36|24479.59|24399.59|9
1736151840000|2025-01-06 08:24:00|24479.61|24399.61|24478.7|24398.7|24479.61|24399.61|24478.13|24398.13|10
1736151850000|2025-01-06 08:24:10|24478.57|24398.57|24476.97|24396.97|24478.64|24398.64|24476.93|24396.93|10
1736151860000|2025-01-06 08:24:20|24477.67|24397.67|24475.64|24395.64|24477.67|24397.67|24475.64|24395.64|10
1736151870000|2025-01-06 08:24:30|24475.23|24395.23|24472.56|24392.56|24475.35|24395.35|24472.56|24392.56|9
1736151880000|2025-01-06 08:24:40|24472.88|24392.88|24471.8|24391.8|24473.17|24393.17|24471.8|24391.8|10
1736151890000|2025-01-06 08:24:50|24471.77|24391.77|24470.35|24390.35|24471.85|24391.85|24470.35|24390.35|10
1736151900000|2025-01-06 08:25:00|24469.64|24389.64|24470.01|24390.01|24470.01|24390.01|24468.89|24388.89|10
1736151910000|2025-01-06 08:25:10|24470.06|24390.06|24469.16|24389.16|24470.06|24390.06|24468.2|24388.2|10
1736151920000|2025-01-06 08:25:20|24469.13|24389.13|24470.48|24390.48|24470.62|24390.62|24469.13|24389.13|10
1736151930000|2025-01-06 08:25:30|24470.24|24390.24|24468.93|24388.93|24470.47|24390.47|24468.93|24388.93|10
1736151940000|2025-01-06 08:25:40|24468.88|24388.88|24467|24387|24468.88|24388.88|24466.91|24386.91|10
1736151950000|2025-01-06 08:25:50|24466.89|24386.89|24465.42|24385.42|24466.92|24386.92|24465.42|24385.42|7
1736151960000|2025-01-06 08:26:00|24465.38|24385.38|24465.38|24385.38|24465.41|24385.41|24464.58|24384.58|8
1736151970000|2025-01-06 08:26:10|24465.34|24385.34|24461.2|24381.2|24465.34|24385.34|24461.2|24381.2|10
1736151980000|2025-01-06 08:26:20|24461.11|24381.11|24460.79|24380.79|24461.11|24381.11|24460.32|24380.32|10
1736151990000|2025-01-06 08:26:30|24461.12|24381.12|24457.08|24377.08|24461.55|24381.55|24457.08|24377.08|10
1736152000000|2025-01-06 08:26:40|24456.9|24376.9|24455.6|24375.6|24457.13|24377.13|24455.6|24375.6|10
1736152010000|2025-01-06 08:26:50|24456.04|24376.04|24454.61|24374.61|24456.04|24376.04|24453.81|24373.81|10
1736152020000|2025-01-06 08:27:00|24455.5|24375.5|24457.19|24377.19|24457.19|24377.19|24455.5|24375.5|10
1736152030000|2025-01-06 08:27:10|24457.15|24377.15|24453.81|24373.81|24457.16|24377.16|24453.24|24373.24|10
1736152040000|2025-01-06 08:27:20|24453.88|24373.88|24455.54|24375.54|24455.54|24375.54|24453.88|24373.88|9
1736152050000|2025-01-06 08:27:30|24455.55|24375.55|24458.2|24378.2|24458.2|24378.2|24455.55|24375.55|10
1736152060000|2025-01-06 08:27:40|24458.01|24378.01|24458.61|24378.61|24458.63|24378.63|24458.01|24378.01|10
1736152070000|2025-01-06 08:27:50|24458.7|24378.7|24457.63|24377.63|24458.99|24378.99|24457.63|24377.63|9
1736152080000|2025-01-06 08:28:00|24457.13|24377.13|24456.63|24376.63|24457.13|24377.13|24456.39|24376.39|9
1736152090000|2025-01-06 08:28:10|24456.28|24376.28|24456.1|24376.1|24457.36|24377.36|24456.1|24376.1|10
1736152100000|2025-01-06 08:28:20|24456.04|24376.04|24456|24376|24456.04|24376.04|24455.58|24375.58|10
1736152110000|2025-01-06 08:28:30|24456.62|24376.62|24472.03|24392.03|24472.03|24392.03|24456.62|24376.62|10
1736152120000|2025-01-06 08:28:40|24472.31|24392.31|24468.3|24388.3|24472.31|24392.31|24468.3|24388.3|10
1736152130000|2025-01-06 08:28:50|24467.73|24387.73|24468.83|24388.83|24468.83|24388.83|24467.33|24387.33|9
1736152140000|2025-01-06 08:29:00|24468.71|24388.71|24471.3|24391.3|24471.3|24391.3|24468.69|24388.69|10
1736152150000|2025-01-06 08:29:10|24471.32|24391.32|24470.55|24390.55|24471.32|24391.32|24470.46|24390.46|10
1736152160000|2025-01-06 08:29:20|24470.81|24390.81|24468.86|24388.86|24470.81|24390.81|24468.76|24388.76|10
1736152170000|2025-01-06 08:29:30|24468.74|24388.74|24466.79|24386.79|24468.97|24388.97|24466.79|24386.79|10
1736152180000|2025-01-06 08:29:40|24466.68|24386.68|24466.95|24386.95|24466.96|24386.96|24466.25|24386.25|10
1736152190000|2025-01-06 08:29:50|24466.96|24386.96|24466.18|24386.18|24466.96|24386.96|24466.18|24386.18|9
1736152200000|2025-01-06 08:30:00|24466.04|24386.04|24463.8|24383.8|24466.04|24386.04|24463.74|24383.74|9
1736152210000|2025-01-06 08:30:10|24462.73|24382.73|24461.42|24381.42|24462.73|24382.73|24461.42|24381.42|10
1736152220000|2025-01-06 08:30:20|24461.58|24381.58|24461.32|24381.32|24462.3|24382.3|24461.08|24381.08|10
1736152230000|2025-01-06 08:30:30|24461.01|24381.01|24460.39|24380.39|24461.01|24381.01|24460.35|24380.35|10
1736152240000|2025-01-06 08:30:40|24460.33|24380.33|24457.94|24377.94|24460.33|24380.33|24457.74|24377.74|9
1736152250000|2025-01-06 08:30:50|24457.5|24377.5|24456.9|24376.9|24457.69|24377.69|24456.52|24376.52|9
1736152260000|2025-01-06 08:31:00|24456.45|24376.45|24453.91|24373.91|24457.12|24377.12|24453.91|24373.91|10
1736152270000|2025-01-06 08:31:10|24453.5|24373.5|24453.18|24373.18|24453.5|24373.5|24452.77|24372.77|10
1736152280000|2025-01-06 08:31:20|24453|24373|24446.22|24366.22|24453|24373|24446.22|24366.22|10
1736152290000|2025-01-06 08:31:30|24446.21|24366.21|24444.27|24364.27|24446.21|24366.21|24444.27|24364.27|10
1736152300000|2025-01-06 08:31:40|24442.94|24362.94|24443.75|24363.75|24443.75|24363.75|24442.46|24362.46|10
1736152310000|2025-01-06 08:31:50|24443.82|24363.82|24444.41|24364.41|24445.35|24365.35|24443.82|24363.82|10
1736152320000|2025-01-06 08:32:00|24444.42|24364.42|24442.66|24362.66|24444.99|24364.99|24442.66|24362.66|10
1736152330000|2025-01-06 08:32:10|24437.48|24357.48|24435.8|24355.8|24437.48|24357.48|24435.24|24355.24|10
1736152340000|2025-01-06 08:32:20|24436.12|24356.12|24434.35|24354.35|24436.12|24356.12|24433.93|24353.93|10
1736152350000|2025-01-06 08:32:30|24434.38|24354.38|24434.4|24354.4|24434.4|24354.4|24434.17|24354.17|9
1736152360000|2025-01-06 08:32:40|24434.34|24354.34|24433.96|24353.96|24434.34|24354.34|24433.4|24353.4|10
1736152370000|2025-01-06 08:32:50|24433.89|24353.89|24433.31|24353.31|24433.89|24353.89|24433.31|24353.31|10
1736152380000|2025-01-06 08:33:00|24433.34|24353.34|24429.53|24349.53|24433.34|24353.34|24429.53|24349.53|9
1736152390000|2025-01-06 08:33:10|24428.7|24348.7|24426.4|24346.4|24428.7|24348.7|24425.69|24345.69|10
1736152400000|2025-01-06 08:33:20|24426.14|24346.14|24426.61|24346.61|24426.91|24346.91|24425.49|24345.49|10
1736152410000|2025-01-06 08:33:30|24426.97|24346.97|24427.78|24347.78|24427.78|24347.78|24426.85|24346.85|10
1736152420000|2025-01-06 08:33:40|24427.54|24347.54|24424.69|24344.69|24427.54|24347.54|24424.41|24344.41|10
1736152430000|2025-01-06 08:33:50|24424.81|24344.81|24424.04|24344.04|24425.1|24345.1|24424.04|24344.04|10
1736152440000|2025-01-06 08:34:00|24424.03|24344.03|24424.01|24344.01|24424.03|24344.03|24423.5|24343.5|9
1736152450000|2025-01-06 08:34:10|24424.22|24344.22|24421.54|24341.54|24424.7|24344.7|24421.54|24341.54|10
1736152460000|2025-01-06 08:34:20|24420.93|24340.93|24419.42|24339.42|24420.93|24340.93|24419.11|24339.11|10
1736152470000|2025-01-06 08:34:30|24419.33|24339.33|24419.85|24339.85|24420.04|24340.04|24419.33|24339.33|10
1736152480000|2025-01-06 08:34:40|24419.91|24339.91|24422.02|24342.02|24422.22|24342.22|24419.8|24339.8|10
1736152490000|2025-01-06 08:34:50|24421.99|24341.99|24419.86|24339.86|24422.03|24342.03|24419.86|24339.86|10
1736152500000|2025-01-06 08:35:00|24419.62|24339.62|24417.61|24337.61|24419.62|24339.62|24417.57|24337.57|10
1736152510000|2025-01-06 08:35:10|24416.22|24336.22|24412.84|24332.84|24416.22|24336.22|24412.68|24332.68|9
1736152520000|2025-01-06 08:35:20|24412.86|24332.86|24410.11|24330.11|24412.86|24332.86|24409.97|24329.97|9
1736152530000|2025-01-06 08:35:30|24409.53|24329.53|24407.88|24327.88|24411.12|24331.12|24407.88|24327.88|10
1736152540000|2025-01-06 08:35:40|24407.71|24327.71|24409.27|24329.27|24411.05|24331.05|24407.48|24327.48|10
1736152550000|2025-01-06 08:35:50|24409.07|24329.07|24406.92|24326.92|24409.07|24329.07|24406.87|24326.87|10
1736152560000|2025-01-06 08:36:00|24406.98|24326.98|24409.88|24329.88|24409.88|24329.88|24406.98|24326.98|9
1736152570000|2025-01-06 08:36:10|24409.96|24329.96|24409.18|24329.18|24410.29|24330.29|24409.08|24329.08|10
1736152580000|2025-01-06 08:36:20|24409.36|24329.36|24410.29|24330.29|24410.29|24330.29|24409.36|24329.36|9
1736152590000|2025-01-06 08:36:30|24410.35|24330.35|24411.97|24331.97|24411.97|24331.97|24410.35|24330.35|10
1736152600000|2025-01-06 08:36:40|24411.85|24331.85|24410.66|24330.66|24412.13|24332.13|24410.66|24330.66|10
1736152610000|2025-01-06 08:36:50|24410.85|24330.85|24410.5|24330.5|24410.85|24330.85|24410.19|24330.19|10
1736152620000|2025-01-06 08:37:00|24410.53|24330.53|24407.5|24327.5|24411.12|24331.12|24407.5|24327.5|10
1736152630000|2025-01-06 08:37:10|24405.46|24325.46|24404.16|24324.16|24405.46|24325.46|24403.8|24323.8|9
1736152640000|2025-01-06 08:37:20|24404.33|24324.33|24403.94|24323.94|24406.21|24326.21|24403.18|24323.18|10
1736152650000|2025-01-06 08:37:30|24408.31|24328.31|24407.96|24327.96|24408.34|24328.34|24407.82|24327.82|9
1736152660000|2025-01-06 08:37:40|24407.97|24327.97|24407.26|24327.26|24407.97|24327.97|24407.18|24327.18|8
1736152670000|2025-01-06 08:37:50|24407.04|24327.04|24405.89|24325.89|24407.04|24327.04|24405.87|24325.87|10
1736152680000|2025-01-06 08:38:00|24405.88|24325.88|24407.87|24327.87|24407.87|24327.87|24405.88|24325.88|10
1736152690000|2025-01-06 08:38:10|24408.76|24328.76|24408.33|24328.33|24409.44|24329.44|24408.33|24328.33|9
1736152700000|2025-01-06 08:38:20|24408.69|24328.69|24409.82|24329.82|24409.89|24329.89|24408.64|24328.64|10
1736152710000|2025-01-06 08:38:30|24409.84|24329.84|24409.08|24329.08|24410.03|24330.03|24409.08|24329.08|9
1736152720000|2025-01-06 08:38:40|24408.3|24328.3|24407.12|24327.12|24408.3|24328.3|24406.85|24326.85|10
1736152730000|2025-01-06 08:38:50|24407.07|24327.07|24401.77|24321.77|24407.07|24327.07|24401.77|24321.77|10
1736152740000|2025-01-06 08:39:00|24401.67|24321.67|24403.6|24323.6|24403.8|24323.8|24401.6|24321.6|9
1736152750000|2025-01-06 08:39:10|24404.27|24324.27|24405.2|24325.2|24405.2|24325.2|24403.22|24323.22|10
1736152760000|2025-01-06 08:39:20|24405.39|24325.39|24406.58|24326.58|24407.23|24327.23|24405.39|24325.39|10
1736152770000|2025-01-06 08:39:30|24406.61|24326.61|24406.96|24326.96|24407.83|24327.83|24406.61|24326.61|10
1736152780000|2025-01-06 08:39:40|24406.67|24326.67|24405.28|24325.28|24406.67|24326.67|24405.19|24325.19|9
1736152790000|2025-01-06 08:39:50|24404.7|24324.7|24403.37|24323.37|24405.02|24325.02|24403.37|24323.37|9
1736152800000|2025-01-06 08:40:00|24403.48|24323.48|24403.04|24323.04|24403.48|24323.48|24403.04|24323.04|9
1736152810000|2025-01-06 08:40:10|24402.99|24322.99|24402.59|24322.59|24403.06|24323.06|24402.35|24322.35|10
1736152820000|2025-01-06 08:40:20|24402.72|24322.72|24402.91|24322.91|24402.91|24322.91|24402.57|24322.57|10
1736152830000|2025-01-06 08:40:30|24403.07|24323.07|24406.35|24326.35|24406.38|24326.38|24403.07|24323.07|10
1736152840000|2025-01-06 08:40:40|24406.39|24326.39|24408.49|24328.49|24408.49|24328.49|24405.81|24325.81|10
1736152850000|2025-01-06 08:40:50|24408.24|24328.24|24407.49|24327.49|24408.24|24328.24|24407.45|24327.45|10
1736152860000|2025-01-06 08:41:00|24407.28|24327.28|24405.25|24325.25|24407.36|24327.36|24405.15|24325.15|10
1736152870000|2025-01-06 08:41:10|24404.98|24324.98|24402.68|24322.68|24405.01|24325.01|24402.68|24322.68|10
1736152880000|2025-01-06 08:41:20|24402.72|24322.72|24398.83|24318.83|24403.07|24323.07|24398.83|24318.83|9
1736152890000|2025-01-06 08:41:30|24398.61|24318.61|24398.78|24318.78|24398.86|24318.86|24397.41|24317.41|10
1736152900000|2025-01-06 08:41:40|24398.69|24318.69|24393.75|24313.75|24398.69|24318.69|24393.69|24313.69|10
1736152910000|2025-01-06 08:41:50|24392|24312|24391.22|24311.22|24392.92|24312.92|24391.11|24311.11|10
1736152920000|2025-01-06 08:42:00|24391.52|24311.52|24392.65|24312.65|24392.65|24312.65|24391.39|24311.39|10
1736152930000|2025-01-06 08:42:10|24392.77|24312.77|24389.71|24309.71|24392.77|24312.77|24389.67|24309.67|10
1736152940000|2025-01-06 08:42:20|24388.67|24308.67|24379.82|24299.82|24388.67|24308.67|24379.82|24299.82|10
1736152950000|2025-01-06 08:42:30|24379.62|24299.62|24372.34|24292.34|24379.79|24299.79|24371.26|24291.26|10
1736152960000|2025-01-06 08:42:40|24370.89|24290.89|24373.39|24293.39|24373.39|24293.39|24370.89|24290.89|9
1736152970000|2025-01-06 08:42:50|24373.5|24293.5|24375.34|24295.34|24375.34|24295.34|24373.5|24293.5|10
1736152980000|2025-01-06 08:43:00|24375.51|24295.51|24369.98|24289.98|24375.51|24295.51|24369.98|24289.98|9
1736152990000|2025-01-06 08:43:10|24369.15|24289.15|24363.55|24283.55|24369.15|24289.15|24363.55|24283.55|10
1736153000000|2025-01-06 08:43:20|24362.56|24282.56|24356.61|24276.61|24362.56|24282.56|24356.61|24276.61|10
1736153010000|2025-01-06 08:43:30|24356.59|24276.59|24350.38|24270.38|24356.59|24276.59|24349.75|24269.75|10
1736153020000|2025-01-06 08:43:40|24350.75|24270.75|24353.67|24273.67|24353.67|24273.67|24350.75|24270.75|10
1736153030000|2025-01-06 08:43:50|24353.37|24273.37|24353.12|24273.12|24353.44|24273.44|24352.66|24272.66|10
1736153040000|2025-01-06 08:44:00|24353.37|24273.37|24356.06|24276.06|24356.06|24276.06|24353.34|24273.34|10
1736153050000|2025-01-06 08:44:10|24356.92|24276.92|24358.19|24278.19|24358.94|24278.94|24356.92|24276.92|10
1736153060000|2025-01-06 08:44:20|24357.49|24277.49|24358.83|24278.83|24358.91|24278.91|24357.05|24277.05|10
1736153070000|2025-01-06 08:44:30|24359.09|24279.09|24361.1|24281.1|24361.1|24281.1|24358.85|24278.85|10
1736153080000|2025-01-06 08:44:40|24364.67|24284.67|24367.33|24287.33|24367.33|24287.33|24364.22|24284.22|10
1736153090000|2025-01-06 08:44:50|24367.58|24287.58|24368.66|24288.66|24368.66|24288.66|24367.56|24287.56|10
1736153100000|2025-01-06 08:45:00|24368.71|24288.71|24369.83|24289.83|24369.96|24289.96|24368.11|24288.11|10
1736153110000|2025-01-06 08:45:10|24369.55|24289.55|24368.23|24288.23|24369.55|24289.55|24368.23|24288.23|9
1736153120000|2025-01-06 08:45:20|24367.57|24287.57|24368.72|24288.72|24369.07|24289.07|24367.57|24287.57|9
1736153130000|2025-01-06 08:45:30|24369.45|24289.45|24369.62|24289.62|24369.66|24289.66|24369.44|24289.44|9
1736153140000|2025-01-06 08:45:40|24369.69|24289.69|24377.7|24297.7|24377.95|24297.95|24369.62|24289.62|10
1736153150000|2025-01-06 08:45:50|24377.78|24297.78|24377.92|24297.92|24377.92|24297.92|24377.42|24297.42|10
1736153160000|2025-01-06 08:46:00|24377.96|24297.96|24378.31|24298.31|24378.33|24298.33|24377.17|24297.17|10
1736153170000|2025-01-06 08:46:10|24378.22|24298.22|24374.17|24294.17|24378.22|24298.22|24374.17|24294.17|10
1736153180000|2025-01-06 08:46:20|24373.86|24293.86|24373.29|24293.29|24374.1|24294.1|24373.09|24293.09|10
1736153190000|2025-01-06 08:46:30|24373.24|24293.24|24371.65|24291.65|24373.24|24293.24|24371.61|24291.61|10
1736153200000|2025-01-06 08:46:40|24371.73|24291.73|24373.81|24293.81|24373.81|24293.81|24371.51|24291.51|10
1736153210000|2025-01-06 08:46:50|24373.95|24293.95|24373.62|24293.62|24374.11|24294.11|24373.41|24293.41|10
1736153220000|2025-01-06 08:47:00|24373.75|24293.75|24375.73|24295.73|24376.4|24296.4|24373.73|24293.73|9
1736153230000|2025-01-06 08:47:10|24375.77|24295.77|24375.13|24295.13|24375.94|24295.94|24375.13|24295.13|10
1736153240000|2025-01-06 08:47:20|24375.06|24295.06|24374.37|24294.37|24375.06|24295.06|24374.24|24294.24|10
1736153250000|2025-01-06 08:47:30|24374.46|24294.46|24375.36|24295.36|24375.36|24295.36|24374.46|24294.46|10
1736153260000|2025-01-06 08:47:40|24373.56|24293.56|24371.52|24291.52|24374.04|24294.04|24371.48|24291.48|10
1736153270000|2025-01-06 08:47:50|24371.31|24291.31|24372.63|24292.63|24372.8|24292.8|24371.31|24291.31|8
1736153280000|2025-01-06 08:48:00|24372.65|24292.65|24370.29|24290.29|24372.65|24292.65|24370.29|24290.29|10
1736153290000|2025-01-06 08:48:10|24370.33|24290.33|24370.17|24290.17|24370.33|24290.33|24370.12|24290.12|10
1736153300000|2025-01-06 08:48:20|24370.2|24290.2|24370.59|24290.59|24370.59|24290.59|24369.45|24289.45|10
1736153310000|2025-01-06 08:48:30|24370.34|24290.34|24368.81|24288.81|24370.34|24290.34|24368.81|24288.81|10
1736153320000|2025-01-06 08:48:40|24365.7|24285.7|24367.96|24287.96|24367.96|24287.96|24365.14|24285.14|8
1736153330000|2025-01-06 08:48:50|24368.91|24288.91|24371.62|24291.62|24371.87|24291.87|24368.88|24288.88|10
1736153340000|2025-01-06 08:49:00|24371.34|24291.34|24372.15|24292.15|24372.15|24292.15|24371.17|24291.17|10
1736153350000|2025-01-06 08:49:10|24372.1|24292.1|24372.7|24292.7|24373.28|24293.28|24372.1|24292.1|10
1736153360000|2025-01-06 08:49:20|24372.78|24292.78|24374.76|24294.76|24374.76|24294.76|24372.78|24292.78|10
1736153370000|2025-01-06 08:49:30|24375.51|24295.51|24374.05|24294.05|24376.03|24296.03|24373.6|24293.6|10
1736153380000|2025-01-06 08:49:40|24373.88|24293.88|24371.46|24291.46|24374.09|24294.09|24371.44|24291.44|10
1736153390000|2025-01-06 08:49:50|24374.32|24294.32|24372.97|24292.97|24374.37|24294.37|24372.97|24292.97|10
1736153400000|2025-01-06 08:50:00|24373.09|24293.09|24375.65|24295.65|24375.65|24295.65|24373.09|24293.09|9
1736153410000|2025-01-06 08:50:10|24375.56|24295.56|24375.85|24295.85|24376.49|24296.49|24375.47|24295.47|10
1736153420000|2025-01-06 08:50:20|24376.07|24296.07|24375.98|24295.98|24376.3|24296.3|24375.98|24295.98|10
1736153430000|2025-01-06 08:50:30|24375.35|24295.35|24375.86|24295.86|24376.12|24296.12|24375.35|24295.35|10
1736153440000|2025-01-06 08:50:40|24375.93|24295.93|24376.62|24296.62|24376.62|24296.62|24375.89|24295.89|10
1736153450000|2025-01-06 08:50:50|24376.83|24296.83|24377.75|24297.75|24377.75|24297.75|24376.78|24296.78|10
1736153460000|2025-01-06 08:51:00|24378|24298|24379.32|24299.32|24379.32|24299.32|24378|24298|10
1736153470000|2025-01-06 08:51:10|24379.56|24299.56|24381.23|24301.23|24381.23|24301.23|24379.56|24299.56|10
1736153480000|2025-01-06 08:51:20|24381.85|24301.85|24379.88|24299.88|24382.39|24302.39|24379.76|24299.76|10
1736153490000|2025-01-06 08:51:30|24379.96|24299.96|24382.47|24302.47|24382.57|24302.57|24379.93|24299.93|9
1736153500000|2025-01-06 08:51:40|24382.44|24302.44|24385.21|24305.21|24385.3|24305.3|24382.18|24302.18|10
1736153510000|2025-01-06 08:51:50|24385.18|24305.18|24384.39|24304.39|24385.18|24305.18|24384.39|24304.39|10
1736153520000|2025-01-06 08:52:00|24384.37|24304.37|24386.37|24306.37|24386.37|24306.37|24384.37|24304.37|9
1736153530000|2025-01-06 08:52:10|24386.89|24306.89|24390.23|24310.23|24390.23|24310.23|24386.77|24306.77|10
1736153540000|2025-01-06 08:52:20|24390.36|24310.36|24393.9|24313.9|24394.08|24314.08|24390.25|24310.25|10
1736153550000|2025-01-06 08:52:30|24393.97|24313.97|24392.01|24312.01|24393.97|24313.97|24391.91|24311.91|10
1736153560000|2025-01-06 08:52:40|24392.25|24312.25|24392.48|24312.48|24392.65|24312.65|24391.92|24311.92|9
1736153570000|2025-01-06 08:52:50|24392.33|24312.33|24393.91|24313.91|24393.96|24313.96|24392.33|24312.33|9
1736153580000|2025-01-06 08:53:00|24393.82|24313.82|24396.33|24316.33|24396.33|24316.33|24393.69|24313.69|8
1736153590000|2025-01-06 08:53:10|24396.42|24316.42|24398.98|24318.98|24398.99|24318.99|24395.92|24315.92|10
1736153600000|2025-01-06 08:53:20|24398.69|24318.69|24402.6|24322.6|24402.6|24322.6|24398.69|24318.69|10
1736153610000|2025-01-06 08:53:30|24402.81|24322.81|24403.45|24323.45|24403.45|24323.45|24402.6|24322.6|9
1736153620000|2025-01-06 08:53:40|24403.55|24323.55|24403.45|24323.45|24403.71|24323.71|24402.98|24322.98|10
1736153630000|2025-01-06 08:53:50|24403.75|24323.75|24404.46|24324.46|24404.46|24324.46|24403.75|24323.75|9
1736153640000|2025-01-06 08:54:00|24404.7|24324.7|24403.62|24323.62|24404.7|24324.7|24403.46|24323.46|10
1736153650000|2025-01-06 08:54:10|24403.21|24323.21|24404.29|24324.29|24405.96|24325.96|24403.03|24323.03|10
1736153660000|2025-01-06 08:54:20|24404.25|24324.25|24404.34|24324.34|24404.34|24324.34|24403.81|24323.81|10
1736153670000|2025-01-06 08:54:30|24404.53|24324.53|24405.1|24325.1|24405.1|24325.1|24403.3|24323.3|9
1736153680000|2025-01-06 08:54:40|24405.93|24325.93|24405.94|24325.94|24406.47|24326.47|24405.93|24325.93|10
1736153690000|2025-01-06 08:54:50|24405.89|24325.89|24407.43|24327.43|24407.69|24327.69|24405.89|24325.89|10
1736153700000|2025-01-06 08:55:00|24407.46|24327.46|24408.11|24328.11|24408.19|24328.19|24406.98|24326.98|9
1736153710000|2025-01-06 08:55:10|24407.99|24327.99|24406.78|24326.78|24408|24328|24406.78|24326.78|10
1736153720000|2025-01-06 08:55:20|24405.38|24325.38|24406.23|24326.23|24406.23|24326.23|24404.78|24324.78|10
1736153730000|2025-01-06 08:55:30|24406.3|24326.3|24407.43|24327.43|24407.59|24327.59|24405.82|24325.82|10
1736153740000|2025-01-06 08:55:40|24407.31|24327.31|24407.4|24327.4|24407.51|24327.51|24407.19|24327.19|9
1736153750000|2025-01-06 08:55:50|24407.47|24327.47|24406.39|24326.39|24407.47|24327.47|24406.39|24326.39|9
1736153760000|2025-01-06 08:56:00|24405.91|24325.91|24411.41|24331.41|24411.41|24331.41|24405.91|24325.91|10
1736153770000|2025-01-06 08:56:10|24410.99|24330.99|24413.15|24333.15|24413.2|24333.2|24410.99|24330.99|10
1736153780000|2025-01-06 08:56:20|24413.83|24333.83|24415.11|24335.11|24415.25|24335.25|24413.83|24333.83|9
1736153790000|2025-01-06 08:56:30|24415.05|24335.05|24412.19|24332.19|24415.05|24335.05|24412.19|24332.19|10
1736153800000|2025-01-06 08:56:40|24411.97|24331.97|24409.47|24329.47|24411.98|24331.98|24409.47|24329.47|9
1736153810000|2025-01-06 08:56:50|24409.92|24329.92|24408.55|24328.55|24410.07|24330.07|24408.55|24328.55|10
1736153820000|2025-01-06 08:57:00|24408.41|24328.41|24404.73|24324.73|24408.41|24328.41|24404.73|24324.73|10
1736153830000|2025-01-06 08:57:10|24404.37|24324.37|24402.6|24322.6|24404.37|24324.37|24402.6|24322.6|9
1736153840000|2025-01-06 08:57:20|24402.55|24322.55|24402.65|24322.65|24402.75|24322.75|24402.55|24322.55|8
1736153850000|2025-01-06 08:57:30|24402.18|24322.18|24401.83|24321.83|24402.18|24322.18|24401.8|24321.8|9
1736153860000|2025-01-06 08:57:40|24401.81|24321.81|24396.85|24316.85|24402.45|24322.45|24396.85|24316.85|10
1736153870000|2025-01-06 08:57:50|24396.44|24316.44|24393.67|24313.67|24397.36|24317.36|24392.77|24312.77|10
1736153880000|2025-01-06 08:58:00|24393.69|24313.69|24390.09|24310.09|24394.35|24314.35|24389.39|24309.39|10
1736153890000|2025-01-06 08:58:10|24390.32|24310.32|24387.48|24307.48|24390.32|24310.32|24387.48|24307.48|10
1736153900000|2025-01-06 08:58:20|24387.55|24307.55|24386.22|24306.22|24387.55|24307.55|24386.22|24306.22|10
1736153910000|2025-01-06 08:58:30|24386.2|24306.2|24384.57|24304.57|24386.2|24306.2|24384.34|24304.34|9
1736153920000|2025-01-06 08:58:40|24384.64|24304.64|24384.51|24304.51|24384.93|24304.93|24384.51|24304.51|9
1736153930000|2025-01-06 08:58:50|24384.23|24304.23|24383.18|24303.18|24384.66|24304.66|24383.18|24303.18|10
1736153940000|2025-01-06 08:59:00|24383.23|24303.23|24382.1|24302.1|24383.23|24303.23|24382.1|24302.1|10
1736153950000|2025-01-06 08:59:10|24382.03|24302.03|24380.91|24300.91|24382.09|24302.09|24380.91|24300.91|9
1736153960000|2025-01-06 08:59:20|24380.93|24300.93|24381.38|24301.38|24381.87|24301.87|24380.22|24300.22|9
1736153970000|2025-01-06 08:59:30|24381.36|24301.36|24380.77|24300.77|24381.36|24301.36|24380.53|24300.53|10
1736153980000|2025-01-06 08:59:40|24380.68|24300.68|24377.65|24297.65|24381.09|24301.09|24377.65|24297.65|10
1736153990000|2025-01-06 08:59:50|24377.7|24297.7|24377.43|24297.43|24377.7|24297.7|24377.23|24297.23|9
1736154000000|2025-01-06 09:00:00|24377.48|24297.48|24379.48|24299.48|24379.58|24299.58|24377.48|24297.48|10
1736154010000|2025-01-06 09:00:10|24379.34|24299.34|24379.49|24299.49|24379.92|24299.92|24379.34|24299.34|10
1736154020000|2025-01-06 09:00:20|24379.84|24299.84|24381.37|24301.37|24381.37|24301.37|24379.84|24299.84|9
1736154030000|2025-01-06 09:00:30|24381.32|24301.32|24389.1|24309.1|24389.1|24309.1|24381.32|24301.32|10
1736154040000|2025-01-06 09:00:40|24389.06|24309.06|24390.69|24310.69|24391.13|24311.13|24389.06|24309.06|10
1736154050000|2025-01-06 09:00:50|24390.73|24310.73|24390.15|24310.15|24390.91|24310.91|24389.75|24309.75|10
1736154060000|2025-01-06 09:01:00|24390.11|24310.11|24391.15|24311.15|24391.46|24311.46|24390.11|24310.11|10
1736154070000|2025-01-06 09:01:10|24390.44|24310.44|24391.4|24311.4|24391.4|24311.4|24389.71|24309.71|10
1736154080000|2025-01-06 09:01:20|24389.95|24309.95|24392.14|24312.14|24392.14|24312.14|24389.88|24309.88|10
1736154090000|2025-01-06 09:01:30|24392.23|24312.23|24392.13|24312.13|24392.61|24312.61|24391.65|24311.65|10
1736154100000|2025-01-06 09:01:40|24392.16|24312.16|24391.33|24311.33|24392.16|24312.16|24391|24311|10
1736154110000|2025-01-06 09:01:50|24391.37|24311.37|24389.88|24309.88|24391.51|24311.51|24389.88|24309.88|10
1736154120000|2025-01-06 09:02:00|24389.74|24309.74|24389.03|24309.03|24390.63|24310.63|24389.03|24309.03|10
1736154130000|2025-01-06 09:02:10|24388.86|24308.86|24388.91|24308.91|24389.01|24309.01|24388.69|24308.69|8
1736154140000|2025-01-06 09:02:20|24388.92|24308.92|24390.22|24310.22|24390.22|24310.22|24388.92|24308.92|9
1736154150000|2025-01-06 09:02:30|24390.24|24310.24|24393.12|24313.12|24393.12|24313.12|24390.22|24310.22|10
1736154160000|2025-01-06 09:02:40|24393.71|24313.71|24396.86|24316.86|24396.91|24316.91|24393.71|24313.71|10
1736154170000|2025-01-06 09:02:50|24398.14|24318.14|24397.18|24317.18|24398.52|24318.52|24397.18|24317.18|10
1736154180000|2025-01-06 09:03:00|24397.29|24317.29|24397.73|24317.73|24397.73|24317.73|24396.68|24316.68|9
1736154190000|2025-01-06 09:03:10|24398.49|24318.49|24398.96|24318.96|24399.4|24319.4|24398.49|24318.49|9
1736154200000|2025-01-06 09:03:20|24398.02|24318.02|24401.33|24321.33|24401.33|24321.33|24398.02|24318.02|10
1736154210000|2025-01-06 09:03:30|24401.5|24321.5|24400.82|24320.82|24401.5|24321.5|24400.82|24320.82|9
1736154220000|2025-01-06 09:03:40|24401.37|24321.37|24403.32|24323.32|24403.32|24323.32|24401.34|24321.34|9
1736154230000|2025-01-06 09:03:50|24403.52|24323.52|24405.77|24325.77|24405.89|24325.89|24403.36|24323.36|9
1736154240000|2025-01-06 09:04:00|24405.81|24325.81|24406.48|24326.48|24407.29|24327.29|24405.52|24325.52|10
1736154250000|2025-01-06 09:04:10|24406.74|24326.74|24406.18|24326.18|24406.97|24326.97|24405.45|24325.45|10
1736154260000|2025-01-06 09:04:20|24406.08|24326.08|24406.48|24326.48|24406.76|24326.76|24406.08|24326.08|9
1736154270000|2025-01-06 09:04:30|24406.72|24326.72|24408.08|24328.08|24408.08|24328.08|24406.43|24326.43|10
1736154280000|2025-01-06 09:04:40|24408.44|24328.44|24406.27|24326.27|24408.44|24328.44|24406.27|24326.27|8
1736154290000|2025-01-06 09:04:50|24406.17|24326.17|24405.64|24325.64|24406.17|24326.17|24405.58|24325.58|10
1736154300000|2025-01-06 09:05:00|24405.63|24325.63|24404.51|24324.51|24405.73|24325.73|24404.38|24324.38|9
1736154310000|2025-01-06 09:05:10|24404.45|24324.45|24402.1|24322.1|24404.45|24324.45|24402.1|24322.1|9
1736154320000|2025-01-06 09:05:20|24401.81|24321.81|24401.37|24321.37|24401.81|24321.81|24400.89|24320.89|10
1736154330000|2025-01-06 09:05:30|24401.34|24321.34|24397.8|24317.8|24401.42|24321.42|24397.8|24317.8|10
1736154340000|2025-01-06 09:05:40|24397.68|24317.68|24398.51|24318.51|24398.51|24318.51|24397.63|24317.63|10
1736154350000|2025-01-06 09:05:50|24398.56|24318.56|24398.19|24318.19|24399.41|24319.41|24398.19|24318.19|10
1736154360000|2025-01-06 09:06:00|24398.15|24318.15|24397.2|24317.2|24398.15|24318.15|24397.15|24317.15|8
1736154370000|2025-01-06 09:06:10|24396.99|24316.99|24396.45|24316.45|24396.99|24316.99|24396.41|24316.41|10
1736154380000|2025-01-06 09:06:20|24396.26|24316.26|24397.44|24317.44|24397.44|24317.44|24396.26|24316.26|10
1736154390000|2025-01-06 09:06:30|24397.48|24317.48|24397.55|24317.55|24397.58|24317.58|24397.29|24317.29|10
1736154400000|2025-01-06 09:06:40|24397.42|24317.42|24397.19|24317.19|24397.42|24317.42|24397.06|24317.06|10
1736154410000|2025-01-06 09:06:50|24397.21|24317.21|24398.02|24318.02|24398.44|24318.44|24397.2|24317.2|10
1736154420000|2025-01-06 09:07:00|24398|24318|24397.25|24317.25|24398|24318|24397.25|24317.25|9
1736154430000|2025-01-06 09:07:10|24397.52|24317.52|24397.83|24317.83|24398.25|24318.25|24397.52|24317.52|10
1736154440000|2025-01-06 09:07:20|24398.09|24318.09|24397.23|24317.23|24398.88|24318.88|24397.23|24317.23|10
1736154450000|2025-01-06 09:07:30|24397.19|24317.19|24396.56|24316.56|24397.4|24317.4|24396.56|24316.56|10
1736154460000|2025-01-06 09:07:40|24396.72|24316.72|24397.42|24317.42|24397.42|24317.42|24396.68|24316.68|10
1736154470000|2025-01-06 09:07:50|24397.27|24317.27|24398.34|24318.34|24398.34|24318.34|24397.07|24317.07|10
1736154480000|2025-01-06 09:08:00|24398.46|24318.46|24398.13|24318.13|24398.69|24318.69|24397.66|24317.66|10
1736154490000|2025-01-06 09:08:10|24398.31|24318.31|24396.95|24316.95|24398.51|24318.51|24396.95|24316.95|10
1736154500000|2025-01-06 09:08:20|24396.38|24316.38|24396.91|24316.91|24396.91|24316.91|24395.84|24315.84|9
1736154510000|2025-01-06 09:08:30|24396.88|24316.88|24398.82|24318.82|24398.95|24318.95|24396.88|24316.88|10
1736154520000|2025-01-06 09:08:40|24399.46|24319.46|24400.22|24320.22|24400.22|24320.22|24398.6|24318.6|10
1736154530000|2025-01-06 09:08:50|24400.96|24320.96|24403.34|24323.34|24403.38|24323.38|24400.96|24320.96|10
1736154540000|2025-01-06 09:09:00|24403.33|24323.33|24406.4|24326.4|24406.4|24326.4|24403.33|24323.33|10
1736154550000|2025-01-06 09:09:10|24406.96|24326.96|24407.36|24327.36|24407.64|24327.64|24406.96|24326.96|10
1736154560000|2025-01-06 09:09:20|24407.12|24327.12|24406.57|24326.57|24407.32|24327.32|24406.57|24326.57|8
1736154570000|2025-01-06 09:09:30|24406.58|24326.58|24406.05|24326.05|24406.58|24326.58|24406.05|24326.05|10
1736154580000|2025-01-06 09:09:40|24405.86|24325.86|24405.47|24325.47|24405.89|24325.89|24405.25|24325.25|10
1736154590000|2025-01-06 09:09:50|24405.34|24325.34|24406.05|24326.05|24406.05|24326.05|24405.04|24325.04|10
1736154600000|2025-01-06 09:10:00|24405.89|24325.89|24407.22|24327.22|24407.4|24327.4|24405.89|24325.89|10
1736154610000|2025-01-06 09:10:10|24407.12|24327.12|24407.81|24327.81|24408.11|24328.11|24406.67|24326.67|9
1736154620000|2025-01-06 09:10:20|24408.11|24328.11|24412.36|24332.36|24412.36|24332.36|24408.11|24328.11|10
1736154630000|2025-01-06 09:10:30|24412.44|24332.44|24412.9|24332.9|24412.9|24332.9|24412.44|24332.44|9
1736154640000|2025-01-06 09:10:40|24413.08|24333.08|24416.24|24336.24|24416.24|24336.24|24413.08|24333.08|9
1736154650000|2025-01-06 09:10:50|24416.51|24336.51|24419.7|24339.7|24419.7|24339.7|24416.51|24336.51|10
1736154660000|2025-01-06 09:11:00|24419.79|24339.79|24422.57|24342.57|24422.57|24342.57|24419.71|24339.71|10
1736154670000|2025-01-06 09:11:10|24422.66|24342.66|24424.1|24344.1|24424.56|24344.56|24422.66|24342.66|9
1736154680000|2025-01-06 09:11:20|24424.73|24344.73|24428.18|24348.18|24428.18|24348.18|24424.73|24344.73|10
1736154690000|2025-01-06 09:11:30|24428.63|24348.63|24429.58|24349.58|24429.74|24349.74|24428.63|24348.63|10
1736154700000|2025-01-06 09:11:40|24429.67|24349.67|24430.63|24350.63|24430.63|24350.63|24429.44|24349.44|10
1736154710000|2025-01-06 09:11:50|24430.55|24350.55|24430.29|24350.29|24430.55|24350.55|24430.14|24350.14|9
1736154720000|2025-01-06 09:12:00|24430.37|24350.37|24430.73|24350.73|24430.76|24350.76|24430.24|24350.24|9
1736154730000|2025-01-06 09:12:10|24430.42|24350.42|24430.11|24350.11|24431.08|24351.08|24429.92|24349.92|10
1736154740000|2025-01-06 09:12:20|24430.56|24350.56|24432.82|24352.82|24432.83|24352.83|24430.56|24350.56|9
1736154750000|2025-01-06 09:12:30|24432.99|24352.99|24432.55|24352.55|24433.56|24353.56|24432.55|24352.55|10
1736154760000|2025-01-06 09:12:40|24432.43|24352.43|24433.04|24353.04|24433.04|24353.04|24432.43|24352.43|10
1736154770000|2025-01-06 09:12:50|24433.13|24353.13|24430.97|24350.97|24433.41|24353.41|24430.97|24350.97|10
1736154780000|2025-01-06 09:13:00|24429.93|24349.93|24428.98|24348.98|24430.06|24350.06|24428.85|24348.85|10
1736154790000|2025-01-06 09:13:10|24429.3|24349.3|24428.9|24348.9|24429.38|24349.38|24428.84|24348.84|10
1736154800000|2025-01-06 09:13:20|24428.6|24348.6|24427.89|24347.89|24428.6|24348.6|24427.45|24347.45|10
1736154810000|2025-01-06 09:13:30|24427.3|24347.3|24427.12|24347.12|24427.57|24347.57|24427.03|24347.03|10
1736154820000|2025-01-06 09:13:40|24427.34|24347.34|24430.6|24350.6|24430.6|24350.6|24427.34|24347.34|9
1736154830000|2025-01-06 09:13:50|24430.79|24350.79|24433.19|24353.19|24433.19|24353.19|24430.79|24350.79|9
1736154840000|2025-01-06 09:14:00|24432.28|24352.28|24431.66|24351.66|24432.44|24352.44|24431.66|24351.66|10
1736154850000|2025-01-06 09:14:10|24431.25|24351.25|24431.77|24351.77|24431.77|24351.77|24431.25|24351.25|8
1736154860000|2025-01-06 09:14:20|24431.76|24351.76|24431.51|24351.51|24431.81|24351.81|24431.49|24351.49|9
1736154870000|2025-01-06 09:14:30|24431.54|24351.54|24433.21|24353.21|24433.21|24353.21|24431.15|24351.15|9
1736154880000|2025-01-06 09:14:40|24433.58|24353.58|24434.45|24354.45|24434.9|24354.9|24433.58|24353.58|10
1736154890000|2025-01-06 09:14:50|24434.7|24354.7|24435.48|24355.48|24435.87|24355.87|24434.7|24354.7|10
1736154900000|2025-01-06 09:15:00|24435.74|24355.74|24437.3|24357.3|24437.3|24357.3|24435.69|24355.69|10
1736154910000|2025-01-06 09:15:10|24437.45|24357.45|24436.59|24356.59|24438|24358|24436.59|24356.59|9
1736154920000|2025-01-06 09:15:20|24436.68|24356.68|24437.19|24357.19|24437.19|24357.19|24436.45|24356.45|10
1736154930000|2025-01-06 09:15:30|24437.21|24357.21|24438.88|24358.88|24439.12|24359.12|24437.21|24357.21|9
1736154940000|2025-01-06 09:15:40|24438.8|24358.8|24438.53|24358.53|24438.8|24358.8|24438.49|24358.49|10
1736154950000|2025-01-06 09:15:50|24438.71|24358.71|24436.9|24356.9|24438.91|24358.91|24436.85|24356.85|9
1736154960000|2025-01-06 09:16:00|24436.59|24356.59|24436.84|24356.84|24437.11|24357.11|24435.86|24355.86|10
1736154970000|2025-01-06 09:16:10|24436.91|24356.91|24437.22|24357.22|24437.57|24357.57|24436.91|24356.91|10
1736154980000|2025-01-06 09:16:20|24437.02|24357.02|24436.99|24356.99|24437.13|24357.13|24436.86|24356.86|9
1736154990000|2025-01-06 09:16:30|24437.01|24357.01|24437.4|24357.4|24437.93|24357.93|24436.9|24356.9|10
1736155000000|2025-01-06 09:16:40|24437.34|24357.34|24437.11|24357.11|24437.42|24357.42|24436.97|24356.97|10
1736155010000|2025-01-06 09:16:50|24437.14|24357.14|24435.46|24355.46|24437.14|24357.14|24435.46|24355.46|8
1736155020000|2025-01-06 09:17:00|24435.78|24355.78|24434.85|24354.85|24435.78|24355.78|24434.54|24354.54|10
1736155030000|2025-01-06 09:17:10|24433.42|24353.42|24432.43|24352.43|24433.42|24353.42|24432.3|24352.3|10
1736155040000|2025-01-06 09:17:20|24432.17|24352.17|24429.64|24349.64|24432.17|24352.17|24429.64|24349.64|10
1736155050000|2025-01-06 09:17:30|24429.77|24349.77|24427.23|24347.23|24429.77|24349.77|24427.23|24347.23|10
1736155060000|2025-01-06 09:17:40|24426.83|24346.83|24426.45|24346.45|24427.65|24347.65|24426.36|24346.36|10
1736155070000|2025-01-06 09:17:50|24426.22|24346.22|24422.92|24342.92|24426.23|24346.23|24422.68|24342.68|10
1736155080000|2025-01-06 09:18:00|24422.68|24342.68|24413.74|24333.74|24422.74|24342.74|24413.71|24333.71|10
1736155090000|2025-01-06 09:18:10|24413.81|24333.81|24412.76|24332.76|24413.97|24333.97|24412.76|24332.76|10
1736155100000|2025-01-06 09:18:20|24412.73|24332.73|24412.56|24332.56|24412.73|24332.73|24411.96|24331.96|10
1736155110000|2025-01-06 09:18:30|24412.73|24332.73|24412.79|24332.79|24412.79|24332.79|24412.29|24332.29|8
1736155120000|2025-01-06 09:18:40|24412.9|24332.9|24412.24|24332.24|24413.11|24333.11|24412.23|24332.23|10
1736155130000|2025-01-06 09:18:50|24412.54|24332.54|24413.25|24333.25|24413.26|24333.26|24412.54|24332.54|10
1736155140000|2025-01-06 09:19:00|24414.07|24334.07|24415.68|24335.68|24415.68|24335.68|24414.07|24334.07|8
1736155150000|2025-01-06 09:19:10|24415.78|24335.78|24415.68|24335.68|24415.78|24335.78|24415.06|24335.06|10
1736155160000|2025-01-06 09:19:20|24415.84|24335.84|24418.88|24338.88|24418.88|24338.88|24415.84|24335.84|10
1736155170000|2025-01-06 09:19:30|24421.8|24341.8|24420.59|24340.59|24421.8|24341.8|24420.34|24340.34|10
1736155180000|2025-01-06 09:19:40|24420.86|24340.86|24420.35|24340.35|24421.04|24341.04|24420.34|24340.34|9
1736155190000|2025-01-06 09:19:50|24420.46|24340.46|24419.76|24339.76|24420.54|24340.54|24419.76|24339.76|7
1736155200000|2025-01-06 09:20:00|24419.97|24339.97|24420.33|24340.33|24420.37|24340.37|24419.89|24339.89|9
1736155210000|2025-01-06 09:20:10|24420.57|24340.57|24419.72|24339.72|24420.72|24340.72|24419.7|24339.7|9
1736155220000|2025-01-06 09:20:20|24419.59|24339.59|24419.94|24339.94|24419.94|24339.94|24419.12|24339.12|9
1736155230000|2025-01-06 09:20:30|24419.69|24339.69|24419.38|24339.38|24420.34|24340.34|24419.16|24339.16|10
1736155240000|2025-01-06 09:20:40|24419.12|24339.12|24418.64|24338.64|24419.3|24339.3|24418.64|24338.64|10
1736155250000|2025-01-06 09:20:50|24418.42|24338.42|24418.43|24338.43|24418.71|24338.71|24418.36|24338.36|9
1736155260000|2025-01-06 09:21:00|24418.36|24338.36|24418.13|24338.13|24419.06|24339.06|24418.13|24338.13|10
1736155270000|2025-01-06 09:21:10|24418.06|24338.06|24418.14|24338.14|24418.6|24338.6|24418.06|24338.06|10
1736155280000|2025-01-06 09:21:20|24418.16|24338.16|24418.42|24338.42|24418.95|24338.95|24418.16|24338.16|10
1736155290000|2025-01-06 09:21:30|24418.35|24338.35|24415.52|24335.52|24418.35|24338.35|24415.34|24335.34|10
1736155300000|2025-01-06 09:21:40|24414.82|24334.82|24413.66|24333.66|24414.82|24334.82|24413.66|24333.66|10
1736155310000|2025-01-06 09:21:50|24413.71|24333.71|24414.12|24334.12|24414.12|24334.12|24413.58|24333.58|10
1736155320000|2025-01-06 09:22:00|24414.09|24334.09|24413.68|24333.68|24414.47|24334.47|24413.68|24333.68|10
1736155330000|2025-01-06 09:22:10|24413.69|24333.69|24413.96|24333.96|24414.14|24334.14|24413.65|24333.65|10
1736155340000|2025-01-06 09:22:20|24413.83|24333.83|24413.48|24333.48|24413.92|24333.92|24413.23|24333.23|10
1736155350000|2025-01-06 09:22:30|24412.71|24332.71|24412.02|24332.02|24412.85|24332.85|24411.97|24331.97|10
1736155360000|2025-01-06 09:22:40|24412.21|24332.21|24412.88|24332.88|24413.02|24333.02|24412.21|24332.21|10
1736155370000|2025-01-06 09:22:50|24412.8|24332.8|24413.4|24333.4|24413.74|24333.74|24412.8|24332.8|10
1736155380000|2025-01-06 09:23:00|24413.28|24333.28|24414.03|24334.03|24414.03|24334.03|24413.17|24333.17|10
1736155390000|2025-01-06 09:23:10|24414.05|24334.05|24414.41|24334.41|24414.49|24334.49|24414.05|24334.05|10
1736155400000|2025-01-06 09:23:20|24414.47|24334.47|24414.84|24334.84|24414.84|24334.84|24414.38|24334.38|9
1736155410000|2025-01-06 09:23:30|24414.87|24334.87|24415.31|24335.31|24415.31|24335.31|24414.7|24334.7|10
1736155420000|2025-01-06 09:23:40|24415.23|24335.23|24418.74|24338.74|24418.74|24338.74|24415.23|24335.23|10
1736155430000|2025-01-06 09:23:50|24418.72|24338.72|24416.41|24336.41|24418.75|24338.75|24416.41|24336.41|9
1736155440000|2025-01-06 09:24:00|24416.35|24336.35|24415.86|24335.86|24416.35|24336.35|24415.86|24335.86|10
1736155450000|2025-01-06 09:24:10|24416.15|24336.15|24418.26|24338.26|24418.26|24338.26|24416.15|24336.15|9
1736155460000|2025-01-06 09:24:20|24418.77|24338.77|24419.75|24339.75|24419.75|24339.75|24418.77|24338.77|9
1736155470000|2025-01-06 09:24:30|24419.13|24339.13|24420.16|24340.16|24420.16|24340.16|24419.13|24339.13|10
1736155480000|2025-01-06 09:24:40|24420.43|24340.43|24420.71|24340.71|24420.71|24340.71|24420.37|24340.37|9
1736155490000|2025-01-06 09:24:50|24420.75|24340.75|24419.74|24339.74|24421.13|24341.13|24419.73|24339.73|10
1736155500000|2025-01-06 09:25:00|24419.61|24339.61|24417.12|24337.12|24419.61|24339.61|24417.12|24337.12|10
1736155510000|2025-01-06 09:25:10|24417.08|24337.08|24416.29|24336.29|24417.12|24337.12|24416.29|24336.29|10
1736155520000|2025-01-06 09:25:20|24416.37|24336.37|24415.9|24335.9|24416.37|24336.37|24415.77|24335.77|9
1736155530000|2025-01-06 09:25:30|24415.71|24335.71|24413.5|24333.5|24415.71|24335.71|24413.5|24333.5|10
1736155540000|2025-01-06 09:25:40|24413.44|24333.44|24410.62|24330.62|24413.44|24333.44|24410.62|24330.62|10
1736155550000|2025-01-06 09:25:50|24410.46|24330.46|24408.42|24328.42|24410.46|24330.46|24408.32|24328.32|9
1736155560000|2025-01-06 09:26:00|24408.35|24328.35|24407.19|24327.19|24408.8|24328.8|24407.19|24327.19|10
1736155570000|2025-01-06 09:26:10|24407.4|24327.4|24405.46|24325.46|24407.4|24327.4|24405.16|24325.16|10
1736155580000|2025-01-06 09:26:20|24405.55|24325.55|24401.5|24321.5|24405.61|24325.61|24401.5|24321.5|10
1736155590000|2025-01-06 09:26:30|24401.21|24321.21|24398.61|24318.61|24401.21|24321.21|24398.61|24318.61|10
1736155600000|2025-01-06 09:26:40|24398.78|24318.78|24396.37|24316.37|24399.06|24319.06|24396.37|24316.37|10
1736155610000|2025-01-06 09:26:50|24394.15|24314.15|24391.5|24311.5|24394.15|24314.15|24391.5|24311.5|10
1736155620000|2025-01-06 09:27:00|24391.61|24311.61|24390.61|24310.61|24391.62|24311.62|24390.61|24310.61|10
1736155630000|2025-01-06 09:27:10|24390.74|24310.74|24389.79|24309.79|24390.74|24310.74|24389.77|24309.77|10
1736155640000|2025-01-06 09:27:20|24389.96|24309.96|24389.44|24309.44|24390.71|24310.71|24389.39|24309.39|10
1736155650000|2025-01-06 09:27:30|24389.1|24309.1|24387.06|24307.06|24389.1|24309.1|24387.06|24307.06|10
1736155660000|2025-01-06 09:27:40|24387.33|24307.33|24385.6|24305.6|24387.33|24307.33|24385.6|24305.6|10
1736155670000|2025-01-06 09:27:50|24385.46|24305.46|24384.93|24304.93|24385.46|24305.46|24384.93|24304.93|9
1736155680000|2025-01-06 09:28:00|24384.94|24304.94|24384.26|24304.26|24385.27|24305.27|24384.26|24304.26|9
1736155690000|2025-01-06 09:28:10|24384.22|24304.22|24387.47|24307.47|24387.47|24307.47|24384.2|24304.2|10
1736155700000|2025-01-06 09:28:20|24388.8|24308.8|24391.48|24311.48|24391.53|24311.53|24388.8|24308.8|9
1736155710000|2025-01-06 09:28:30|24391.99|24311.99|24391.75|24311.75|24391.99|24311.99|24391.55|24311.55|9
1736155720000|2025-01-06 09:28:40|24392.4|24312.4|24395.33|24315.33|24395.41|24315.41|24392.4|24312.4|10
1736155730000|2025-01-06 09:28:50|24395.22|24315.22|24393.22|24313.22|24395.22|24315.22|24393.22|24313.22|9
1736155740000|2025-01-06 09:29:00|24392.31|24312.31|24392.75|24312.75|24392.81|24312.81|24392.02|24312.02|10
1736155750000|2025-01-06 09:29:10|24392.74|24312.74|24393.01|24313.01|24393.01|24313.01|24392.74|24312.74|10
1736155760000|2025-01-06 09:29:20|24393.29|24313.29|24396.24|24316.24|24396.24|24316.24|24393.2|24313.2|10
1736155770000|2025-01-06 09:29:30|24396.4|24316.4|24397.03|24317.03|24397.03|24317.03|24396.4|24316.4|10
1736155780000|2025-01-06 09:29:40|24396.91|24316.91|24396.64|24316.64|24397.08|24317.08|24396.59|24316.59|10
1736155790000|2025-01-06 09:29:50|24396.62|24316.62|24396.65|24316.65|24396.83|24316.83|24396.41|24316.41|9
1736155800000|2025-01-06 09:30:00|24395.94|24315.94|24393.08|24313.08|24396.24|24316.24|24393.08|24313.08|10
1736155810000|2025-01-06 09:30:10|24393.06|24313.06|24390.44|24310.44|24393.06|24313.06|24390.44|24310.44|10
1736155820000|2025-01-06 09:30:20|24390.63|24310.63|24390.44|24310.44|24390.63|24310.63|24390.26|24310.26|10
1736155830000|2025-01-06 09:30:30|24389.16|24309.16|24385.95|24305.95|24389.16|24309.16|24385.2|24305.2|10
1736155840000|2025-01-06 09:30:40|24385.59|24305.59|24381.32|24301.32|24385.59|24305.59|24381.32|24301.32|10
1736155850000|2025-01-06 09:30:50|24381.08|24301.08|24376.67|24296.67|24381.08|24301.08|24376.67|24296.67|10
1736155860000|2025-01-06 09:31:00|24376.38|24296.38|24376.95|24296.95|24376.95|24296.95|24376.19|24296.19|10
1736155870000|2025-01-06 09:31:10|24377.65|24297.65|24378.08|24298.08|24378.73|24298.73|24377.65|24297.65|10
1736155880000|2025-01-06 09:31:20|24378.04|24298.04|24379.73|24299.73|24379.73|24299.73|24378.04|24298.04|10
1736155890000|2025-01-06 09:31:30|24375.12|24295.12|24376.16|24296.16|24376.18|24296.18|24375.12|24295.12|10
1736155900000|2025-01-06 09:31:40|24376.14|24296.14|24375.89|24295.89|24376.5|24296.5|24375.89|24295.89|10
1736155910000|2025-01-06 09:31:50|24375.48|24295.48|24374.96|24294.96|24375.48|24295.48|24374.96|24294.96|8
1736155920000|2025-01-06 09:32:00|24374.97|24294.97|24376.57|24296.57|24376.57|24296.57|24374.69|24294.69|9
1736155930000|2025-01-06 09:32:10|24377.3|24297.3|24380.79|24300.79|24380.79|24300.79|24377.3|24297.3|9
1736155940000|2025-01-06 09:32:20|24380.76|24300.76|24382.38|24302.38|24382.65|24302.65|24380.76|24300.76|9
1736155950000|2025-01-06 09:32:30|24383.34|24303.34|24385.01|24305.01|24385.11|24305.11|24383.34|24303.34|10
1736155960000|2025-01-06 09:32:40|24385.2|24305.2|24385.86|24305.86|24385.86|24305.86|24385.2|24305.2|10
1736155970000|2025-01-06 09:32:50|24385.88|24305.88|24388.21|24308.21|24388.21|24308.21|24385.88|24305.88|10
1736155980000|2025-01-06 09:33:00|24388.24|24308.24|24389.83|24309.83|24389.83|24309.83|24388.24|24308.24|10
1736155990000|2025-01-06 09:33:10|24390.25|24310.25|24391.89|24311.89|24392.63|24312.63|24390.25|24310.25|10
1736156000000|2025-01-06 09:33:20|24391.62|24311.62|24393.77|24313.77|24393.77|24313.77|24391.62|24311.62|9
1736156010000|2025-01-06 09:33:30|24393.43|24313.43|24395.59|24315.59|24395.59|24315.59|24393.43|24313.43|9
1736156020000|2025-01-06 09:33:40|24396.16|24316.16|24397.94|24317.94|24397.94|24317.94|24396.16|24316.16|10
1736156030000|2025-01-06 09:33:50|24398.07|24318.07|24397.95|24317.95|24398.37|24318.37|24397.48|24317.48|10
1736156040000|2025-01-06 09:34:00|24398.02|24318.02|24394.61|24314.61|24398.02|24318.02|24394.35|24314.35|10
1736156050000|2025-01-06 09:34:10|24394.21|24314.21|24395.26|24315.26|24396.09|24316.09|24394.21|24314.21|10
1736156060000|2025-01-06 09:34:20|24395.13|24315.13|24397.25|24317.25|24397.25|24317.25|24395.13|24315.13|10
1736156070000|2025-01-06 09:34:30|24397.33|24317.33|24397.39|24317.39|24397.76|24317.76|24397.12|24317.12|10
1736156080000|2025-01-06 09:34:40|24397.67|24317.67|24398.85|24318.85|24398.95|24318.95|24397.67|24317.67|10
1736156090000|2025-01-06 09:34:50|24398.92|24318.92|24398.94|24318.94|24399.61|24319.61|24398.68|24318.68|10
1736156100000|2025-01-06 09:35:00|24399.02|24319.02|24400.94|24320.94|24400.94|24320.94|24397.67|24317.67|10
1736156110000|2025-01-06 09:35:10|24401.52|24321.52|24401.02|24321.02|24403.07|24323.07|24401.02|24321.02|10
1736156120000|2025-01-06 09:35:20|24401.51|24321.51|24402.31|24322.31|24402.31|24322.31|24401.48|24321.48|10
1736156130000|2025-01-06 09:35:30|24402.27|24322.27|24401.91|24321.91|24402.37|24322.37|24401.62|24321.62|10
1736156140000|2025-01-06 09:35:40|24401.89|24321.89|24401.59|24321.59|24401.89|24321.89|24401.27|24321.27|9
1736156150000|2025-01-06 09:35:50|24401.58|24321.58|24400.68|24320.68|24401.71|24321.71|24400.54|24320.54|10
1736156160000|2025-01-06 09:36:00|24400.66|24320.66|24396.45|24316.45|24400.66|24320.66|24396.45|24316.45|10
1736156170000|2025-01-06 09:36:10|24396.39|24316.39|24394.35|24314.35|24396.39|24316.39|24394.35|24314.35|10
1736156180000|2025-01-06 09:36:20|24394.6|24314.6|24393.41|24313.41|24394.6|24314.6|24393.1|24313.1|10
1736156190000|2025-01-06 09:36:30|24393.63|24313.63|24393.83|24313.83|24393.83|24313.83|24393.52|24313.52|10
1736156200000|2025-01-06 09:36:40|24393.9|24313.9|24392.02|24312.02|24393.9|24313.9|24392.02|24312.02|8
1736156210000|2025-01-06 09:36:50|24392.23|24312.23|24392.64|24312.64|24392.76|24312.76|24391.65|24311.65|10
1736156220000|2025-01-06 09:37:00|24392.79|24312.79|24392.51|24312.51|24392.8|24312.8|24391.72|24311.72|9
1736156230000|2025-01-06 09:37:10|24392.26|24312.26|24392.55|24312.55|24393.13|24313.13|24392.26|24312.26|9
1736156240000|2025-01-06 09:37:20|24392.36|24312.36|24395.34|24315.34|24395.34|24315.34|24392.36|24312.36|10
1736156250000|2025-01-06 09:37:30|24395.35|24315.35|24393.47|24313.47|24395.35|24315.35|24393.47|24313.47|9
1736156260000|2025-01-06 09:37:40|24393.65|24313.65|24393.68|24313.68|24394.15|24314.15|24393.63|24313.63|10
1736156270000|2025-01-06 09:37:50|24393.74|24313.74|24396.39|24316.39|24396.39|24316.39|24393.74|24313.74|10
1736156280000|2025-01-06 09:38:00|24396.64|24316.64|24396.68|24316.68|24397.19|24317.19|24396.64|24316.64|10
1736156290000|2025-01-06 09:38:10|24396.72|24316.72|24395.72|24315.72|24397.16|24317.16|24395.54|24315.54|10
1736156300000|2025-01-06 09:38:20|24395.65|24315.65|24401.73|24321.73|24401.73|24321.73|24395.65|24315.65|9
1736156310000|2025-01-06 09:38:30|24401.84|24321.84|24403.74|24323.74|24404.1|24324.1|24401.84|24321.84|9
1736156320000|2025-01-06 09:38:40|24403.84|24323.84|24403.4|24323.4|24403.84|24323.84|24403.25|24323.25|10
1736156330000|2025-01-06 09:38:50|24404.28|24324.28|24404.41|24324.41|24404.41|24324.41|24404.12|24324.12|10
1736156340000|2025-01-06 09:39:00|24404.38|24324.38|24403.15|24323.15|24404.39|24324.39|24403.15|24323.15|9
1736156350000|2025-01-06 09:39:10|24403.39|24323.39|24399.44|24319.44|24403.74|24323.74|24399.44|24319.44|10
1736156360000|2025-01-06 09:39:20|24398.47|24318.47|24395.02|24315.02|24398.47|24318.47|24395.02|24315.02|10
1736156370000|2025-01-06 09:39:30|24393.79|24313.79|24391.82|24311.82|24393.79|24313.79|24391.82|24311.82|10
1736156380000|2025-01-06 09:39:40|24391.8|24311.8|24388.89|24308.89|24391.87|24311.87|24388.89|24308.89|10
1736156390000|2025-01-06 09:39:50|24388.75|24308.75|24387.56|24307.56|24389.6|24309.6|24387.56|24307.56|10
1736156400000|2025-01-06 09:40:00|24387.07|24307.07|24387.43|24307.43|24387.43|24307.43|24386.64|24306.64|10
1736156410000|2025-01-06 09:40:10|24387.57|24307.57|24386.93|24306.93|24387.74|24307.74|24386.79|24306.79|10
1736156420000|2025-01-06 09:40:20|24387.12|24307.12|24386.77|24306.77|24387.14|24307.14|24386.77|24306.77|10
1736156430000|2025-01-06 09:40:30|24386.47|24306.47|24386.45|24306.45|24386.47|24306.47|24385.91|24305.91|10
1736156440000|2025-01-06 09:40:40|24386.57|24306.57|24389|24309|24389|24309|24386.57|24306.57|10
1736156450000|2025-01-06 09:40:50|24389.11|24309.11|24389.44|24309.44|24390.25|24310.25|24389.11|24309.11|10
1736156460000|2025-01-06 09:41:00|24389.58|24309.58|24388.75|24308.75|24389.68|24309.68|24388.53|24308.53|10
1736156470000|2025-01-06 09:41:10|24388.13|24308.13|24388.47|24308.47|24388.47|24308.47|24387.29|24307.29|9
1736156480000|2025-01-06 09:41:20|24388.64|24308.64|24390.18|24310.18|24390.18|24310.18|24388.64|24308.64|10
1736156490000|2025-01-06 09:41:30|24389.88|24309.88|24387.74|24307.74|24389.88|24309.88|24387.74|24307.74|10
1736156500000|2025-01-06 09:41:40|24387.31|24307.31|24385.64|24305.64|24387.31|24307.31|24385.48|24305.48|9
1736156510000|2025-01-06 09:41:50|24385.66|24305.66|24385.61|24305.61|24385.91|24305.91|24385.41|24305.41|9
1736156520000|2025-01-06 09:42:00|24385.48|24305.48|24385.48|24305.48|24386.12|24306.12|24385.38|24305.38|10
1736156530000|2025-01-06 09:42:10|24385.65|24305.65|24385.76|24305.76|24385.98|24305.98|24385.65|24305.65|10
1736156540000|2025-01-06 09:42:20|24385.74|24305.74|24383.98|24303.98|24385.74|24305.74|24383.98|24303.98|10
1736156550000|2025-01-06 09:42:30|24383.5|24303.5|24382.4|24302.4|24383.5|24303.5|24382.4|24302.4|10
1736156560000|2025-01-06 09:42:40|24382.41|24302.41|24382.74|24302.74|24382.74|24302.74|24382.41|24302.41|10
1736156570000|2025-01-06 09:42:50|24382.69|24302.69|24380.21|24300.21|24383.05|24303.05|24380.21|24300.21|10
1736156580000|2025-01-06 09:43:00|24380.31|24300.31|24382.66|24302.66|24382.66|24302.66|24379.8|24299.8|9
1736156590000|2025-01-06 09:43:10|24382.05|24302.05|24387.55|24307.55|24387.55|24307.55|24381.86|24301.86|10
1736156600000|2025-01-06 09:43:20|24387.65|24307.65|24390.35|24310.35|24390.35|24310.35|24387.65|24307.65|10
1736156610000|2025-01-06 09:43:30|24390.5|24310.5|24387.93|24307.93|24390.54|24310.54|24387.93|24307.93|10
1736156620000|2025-01-06 09:43:40|24387.63|24307.63|24384.99|24304.99|24387.63|24307.63|24384.96|24304.96|10
1736156630000|2025-01-06 09:43:50|24384.96|24304.96|24384.72|24304.72|24385.15|24305.15|24384.72|24304.72|10
1736156640000|2025-01-06 09:44:00|24384.71|24304.71|24384.14|24304.14|24384.71|24304.71|24383.79|24303.79|10
1736156650000|2025-01-06 09:44:10|24384.3|24304.3|24385|24305|24385.13|24305.13|24384.3|24304.3|10
1736156660000|2025-01-06 09:44:20|24384.95|24304.95|24386.15|24306.15|24386.15|24306.15|24384.95|24304.95|9
1736156670000|2025-01-06 09:44:30|24385.97|24305.97|24388.58|24308.58|24388.97|24308.97|24385.97|24305.97|9
1736156680000|2025-01-06 09:44:40|24388.37|24308.37|24387.21|24307.21|24388.5|24308.5|24387.21|24307.21|10
1736156690000|2025-01-06 09:44:50|24386.85|24306.85|24387.53|24307.53|24387.53|24307.53|24386.85|24306.85|10
1736156700000|2025-01-06 09:45:00|24387.47|24307.47|24387.92|24307.92|24388.47|24308.47|24387.47|24307.47|10
1736156710000|2025-01-06 09:45:10|24387.61|24307.61|24384.44|24304.44|24387.61|24307.61|24384.44|24304.44|10
1736156720000|2025-01-06 09:45:20|24384.34|24304.34|24383.79|24303.79|24384.34|24304.34|24383.46|24303.46|10
1736156730000|2025-01-06 09:45:30|24384.1|24304.1|24382.8|24302.8|24384.1|24304.1|24382.8|24302.8|10
1736156740000|2025-01-06 09:45:40|24382.43|24302.43|24383.64|24303.64|24383.64|24303.64|24382.41|24302.41|10
1736156750000|2025-01-06 09:45:50|24383.83|24303.83|24385.94|24305.94|24385.94|24305.94|24383.72|24303.72|10
1736156760000|2025-01-06 09:46:00|24386.53|24306.53|24391.05|24311.05|24391.05|24311.05|24386.53|24306.53|10
1736156770000|2025-01-06 09:46:10|24391.73|24311.73|24394.15|24314.15|24394.15|24314.15|24391.73|24311.73|8
1736156780000|2025-01-06 09:46:20|24394.18|24314.18|24393.7|24313.7|24395.44|24315.44|24393.7|24313.7|10
1736156790000|2025-01-06 09:46:30|24393.52|24313.52|24392.33|24312.33|24393.52|24313.52|24392.27|24312.27|10
1736156800000|2025-01-06 09:46:40|24392.45|24312.45|24392.12|24312.12|24392.64|24312.64|24392.12|24312.12|10
1736156810000|2025-01-06 09:46:50|24392.06|24312.06|24393.92|24313.92|24393.92|24313.92|24392.06|24312.06|10
1736156820000|2025-01-06 09:47:00|24394.18|24314.18|24393.68|24313.68|24394.23|24314.23|24393.55|24313.55|9
1736156830000|2025-01-06 09:47:10|24393.9|24313.9|24394.76|24314.76|24394.76|24314.76|24393.88|24313.88|9
1736156840000|2025-01-06 09:47:20|24394.92|24314.92|24396.28|24316.28|24396.36|24316.36|24394.92|24314.92|10
1736156850000|2025-01-06 09:47:30|24395.88|24315.88|24396.2|24316.2|24396.22|24316.22|24395.87|24315.87|10
1736156860000|2025-01-06 09:47:40|24395.86|24315.86|24395.45|24315.45|24395.86|24315.86|24395.35|24315.35|10
1736156870000|2025-01-06 09:47:50|24395.41|24315.41|24395.62|24315.62|24395.77|24315.77|24395.36|24315.36|10
1736156880000|2025-01-06 09:48:00|24395.55|24315.55|24395.8|24315.8|24396.24|24316.24|24395.55|24315.55|9
1736156890000|2025-01-06 09:48:10|24395.76|24315.76|24400.6|24320.6|24400.6|24320.6|24395.02|24315.02|10
1736156900000|2025-01-06 09:48:20|24400.26|24320.26|24400.06|24320.06|24401.35|24321.35|24400.06|24320.06|8
1736156910000|2025-01-06 09:48:30|24399.9|24319.9|24399.63|24319.63|24399.9|24319.9|24398.86|24318.86|10
1736156920000|2025-01-06 09:48:40|24399.54|24319.54|24399.46|24319.46|24399.54|24319.54|24398.53|24318.53|10
1736156930000|2025-01-06 09:48:50|24399.41|24319.41|24399.27|24319.27|24399.63|24319.63|24399.17|24319.17|8
1736156940000|2025-01-06 09:49:00|24399.29|24319.29|24400.57|24320.57|24401.22|24321.22|24399.29|24319.29|10
1736156950000|2025-01-06 09:49:10|24400.64|24320.64|24401.04|24321.04|24401.12|24321.12|24400.62|24320.62|9
1736156960000|2025-01-06 09:49:20|24401.27|24321.27|24398.57|24318.57|24401.27|24321.27|24398.57|24318.57|10
1736156970000|2025-01-06 09:49:30|24398.48|24318.48|24397.95|24317.95|24398.48|24318.48|24397.47|24317.47|9
1736156980000|2025-01-06 09:49:40|24398.06|24318.06|24398.4|24318.4|24398.81|24318.81|24398.06|24318.06|10
1736156990000|2025-01-06 09:49:50|24398.14|24318.14|24400.02|24320.02|24400.02|24320.02|24397.99|24317.99|10
1736157000000|2025-01-06 09:50:00|24399.79|24319.79|24401.68|24321.68|24401.68|24321.68|24399.26|24319.26|10
1736157010000|2025-01-06 09:50:10|24401.81|24321.81|24401.84|24321.84|24403.23|24323.23|24401.81|24321.81|10
1736157020000|2025-01-06 09:50:20|24401.74|24321.74|24401.86|24321.86|24402.28|24322.28|24401.26|24321.26|10
1736157030000|2025-01-06 09:50:30|24401.92|24321.92|24404.08|24324.08|24404.14|24324.14|24401.92|24321.92|10
1736157040000|2025-01-06 09:50:40|24403.93|24323.93|24404.27|24324.27|24404.27|24324.27|24403.44|24323.44|10
1736157050000|2025-01-06 09:50:50|24404.47|24324.47|24407.32|24327.32|24407.32|24327.32|24404.47|24324.47|9
1736157060000|2025-01-06 09:51:00|24407.35|24327.35|24406.85|24326.85|24407.52|24327.52|24406.85|24326.85|9
1736157070000|2025-01-06 09:51:10|24406.47|24326.47|24405.38|24325.38|24406.47|24326.47|24404.89|24324.89|9
1736157080000|2025-01-06 09:51:20|24405.47|24325.47|24407.8|24327.8|24407.8|24327.8|24405.47|24325.47|9
1736157090000|2025-01-06 09:51:30|24407.87|24327.87|24407.08|24327.08|24408.05|24328.05|24407.08|24327.08|9
1736157100000|2025-01-06 09:51:40|24407.06|24327.06|24405.62|24325.62|24407.06|24327.06|24405.4|24325.4|9
1736157110000|2025-01-06 09:51:50|24405.56|24325.56|24398.33|24318.33|24405.56|24325.56|24398.33|24318.33|10
1736157120000|2025-01-06 09:52:00|24397.4|24317.4|24396.75|24316.75|24398.42|24318.42|24396.75|24316.75|10
1736157130000|2025-01-06 09:52:10|24396.69|24316.69|24398.37|24318.37|24398.37|24318.37|24395.94|24315.94|10
1736157140000|2025-01-06 09:52:20|24398.97|24318.97|24401.2|24321.2|24401.2|24321.2|24398.97|24318.97|9
1736157150000|2025-01-06 09:52:30|24401.28|24321.28|24400.89|24320.89|24402.24|24322.24|24400.89|24320.89|10
1736157160000|2025-01-06 09:52:40|24400.68|24320.68|24400.73|24320.73|24400.97|24320.97|24400.13|24320.13|10
1736157170000|2025-01-06 09:52:50|24400.94|24320.94|24401.25|24321.25|24401.49|24321.49|24400.93|24320.93|10
1736157180000|2025-01-06 09:53:00|24401.4|24321.4|24400.94|24320.94|24401.68|24321.68|24400.74|24320.74|10
1736157190000|2025-01-06 09:53:10|24398.58|24318.58|24399.69|24319.69|24399.96|24319.96|24398.3|24318.3|10
1736157200000|2025-01-06 09:53:20|24399.68|24319.68|24400.26|24320.26|24400.26|24320.26|24399.32|24319.32|10
1736157210000|2025-01-06 09:53:30|24400.44|24320.44|24401.36|24321.36|24401.36|24321.36|24400.44|24320.44|10
1736157220000|2025-01-06 09:53:40|24401.82|24321.82|24403.11|24323.11|24403.36|24323.36|24401.82|24321.82|10
1736157230000|2025-01-06 09:53:50|24403.18|24323.18|24405.69|24325.69|24405.69|24325.69|24403.18|24323.18|10
1736157240000|2025-01-06 09:54:00|24407.7|24327.7|24409.96|24329.96|24409.96|24329.96|24407.7|24327.7|10
1736157250000|2025-01-06 09:54:10|24409.82|24329.82|24411.17|24331.17|24411.17|24331.17|24409.79|24329.79|9
1736157260000|2025-01-06 09:54:20|24411.52|24331.52|24413.6|24333.6|24413.6|24333.6|24411.26|24331.26|10
1736157270000|2025-01-06 09:54:30|24413.69|24333.69|24414.42|24334.42|24414.47|24334.47|24413.69|24333.69|9
1736157280000|2025-01-06 09:54:40|24414.32|24334.32|24415.62|24335.62|24415.62|24335.62|24414.32|24334.32|8
1736157290000|2025-01-06 09:54:50|24415.54|24335.54|24413.63|24333.63|24415.57|24335.57|24413.63|24333.63|8
1736157300000|2025-01-06 09:55:00|24413.55|24333.55|24413.01|24333.01|24413.55|24333.55|24412.18|24332.18|10
1736157310000|2025-01-06 09:55:10|24413.04|24333.04|24414.58|24334.58|24414.58|24334.58|24412.8|24332.8|10
1736157320000|2025-01-06 09:55:20|24415.07|24335.07|24415.96|24335.96|24416.02|24336.02|24415.06|24335.06|10
1736157330000|2025-01-06 09:55:30|24415.98|24335.98|24414.7|24334.7|24416.14|24336.14|24414.7|24334.7|9
1736157340000|2025-01-06 09:55:40|24414.97|24334.97|24415.68|24335.68|24415.68|24335.68|24414.97|24334.97|10
1736157350000|2025-01-06 09:55:50|24415.28|24335.28|24415.96|24335.96|24415.96|24335.96|24415.28|24335.28|10
1736157360000|2025-01-06 09:56:00|24415.95|24335.95|24416.25|24336.25|24416.25|24336.25|24415.66|24335.66|10
1736157370000|2025-01-06 09:56:10|24415.96|24335.96|24415.62|24335.62|24416.76|24336.76|24415.62|24335.62|10
1736157380000|2025-01-06 09:56:20|24415.67|24335.67|24415.49|24335.49|24415.67|24335.67|24415.06|24335.06|10
1736157390000|2025-01-06 09:56:30|24415.43|24335.43|24416.43|24336.43|24416.43|24336.43|24415.08|24335.08|10
1736157400000|2025-01-06 09:56:40|24416.3|24336.3|24414.99|24334.99|24416.3|24336.3|24414.93|24334.93|10
1736157410000|2025-01-06 09:56:50|24415.21|24335.21|24415.74|24335.74|24415.74|24335.74|24415.21|24335.21|10
1736157420000|2025-01-06 09:57:00|24415.77|24335.77|24415.28|24335.28|24415.77|24335.77|24415.26|24335.26|9
1736157430000|2025-01-06 09:57:10|24415.35|24335.35|24415.51|24335.51|24415.61|24335.61|24414.98|24334.98|10
1736157440000|2025-01-06 09:57:20|24415.55|24335.55|24415.63|24335.63|24416.04|24336.04|24415.55|24335.55|10
1736157450000|2025-01-06 09:57:30|24415.3|24335.3|24415.68|24335.68|24415.72|24335.72|24415.11|24335.11|10
1736157460000|2025-01-06 09:57:40|24415.72|24335.72|24414.58|24334.58|24415.72|24335.72|24414.55|24334.55|10
1736157470000|2025-01-06 09:57:50|24414.39|24334.39|24413.64|24333.64|24414.47|24334.47|24413.64|24333.64|8
1736157480000|2025-01-06 09:58:00|24414.34|24334.34|24412.91|24332.91|24414.34|24334.34|24412.4|24332.4|10
1736157490000|2025-01-06 09:58:10|24412.99|24332.99|24412.95|24332.95|24413.2|24333.2|24412.81|24332.81|10
1736157500000|2025-01-06 09:58:20|24413.36|24333.36|24413.78|24333.78|24413.92|24333.92|24413.3|24333.3|10
1736157510000|2025-01-06 09:58:30|24413.8|24333.8|24414.63|24334.63|24415.02|24335.02|24413.61|24333.61|9
1736157520000|2025-01-06 09:58:40|24414.48|24334.48|24416.16|24336.16|24416.38|24336.38|24414.48|24334.48|9
1736157530000|2025-01-06 09:58:50|24415.94|24335.94|24418.52|24338.52|24418.52|24338.52|24415.92|24335.92|9
1736157540000|2025-01-06 09:59:00|24418.87|24338.87|24420.29|24340.29|24420.29|24340.29|24418.87|24338.87|10
1736157550000|2025-01-06 09:59:10|24420.39|24340.39|24421.05|24341.05|24421.05|24341.05|24420.39|24340.39|10
1736157560000|2025-01-06 09:59:20|24421.14|24341.14|24421.69|24341.69|24421.72|24341.72|24421.06|24341.06|10
1736157570000|2025-01-06 09:59:30|24421.68|24341.68|24421.81|24341.81|24421.84|24341.84|24421.6|24341.6|9
1736157580000|2025-01-06 09:59:40|24421.84|24341.84|24423.13|24343.13|24423.13|24343.13|24421.84|24341.84|10
1736157590000|2025-01-06 09:59:50|24423.3|24343.3|24424.42|24344.42|24424.42|24344.42|24423.3|24343.3|9
1736157600000|2025-01-06 10:00:00|24424.56|24344.56|24428|24348|24428|24348|24424.56|24344.56|10
1736157610000|2025-01-06 10:00:10|24428.42|24348.42|24435.59|24355.59|24435.59|24355.59|24428.42|24348.42|10
1736157620000|2025-01-06 10:00:20|24435.75|24355.75|24436.58|24356.58|24437.98|24357.98|24435.75|24355.75|10
1736157630000|2025-01-06 10:00:30|24436.55|24356.55|24437.63|24357.63|24437.86|24357.86|24436.02|24356.02|10
1736157640000|2025-01-06 10:00:40|24437.61|24357.61|24442.44|24362.44|24442.44|24362.44|24437.21|24357.21|10
1736157650000|2025-01-06 10:00:50|24443.82|24363.82|24447.79|24367.79|24447.79|24367.79|24443.82|24363.82|10
1736157660000|2025-01-06 10:01:00|24447.89|24367.89|24449.43|24369.43|24449.43|24369.43|24447.88|24367.88|10
1736157670000|2025-01-06 10:01:10|24449.38|24369.38|24443.48|24363.48|24449.38|24369.38|24443.29|24363.29|9
1736157680000|2025-01-06 10:01:20|24441.06|24361.06|24439.28|24359.28|24442.24|24362.24|24439.28|24359.28|10
1736157690000|2025-01-06 10:01:30|24438.96|24358.96|24436.64|24356.64|24438.96|24358.96|24436.64|24356.64|10
1736157700000|2025-01-06 10:01:40|24436.6|24356.6|24436.25|24356.25|24437.07|24357.07|24436.25|24356.25|10
1736157710000|2025-01-06 10:01:50|24436.23|24356.23|24436.49|24356.49|24437.42|24357.42|24435.46|24355.46|10
1736157720000|2025-01-06 10:02:00|24436.71|24356.71|24435|24355|24436.71|24356.71|24435|24355|10
1736157730000|2025-01-06 10:02:10|24433.01|24353.01|24433.48|24353.48|24433.95|24353.95|24432.58|24352.58|10
1736157740000|2025-01-06 10:02:20|24434.2|24354.2|24434.43|24354.43|24435.5|24355.5|24434.06|24354.06|10
1736157750000|2025-01-06 10:02:30|24434.23|24354.23|24434.94|24354.94|24434.94|24354.94|24434.23|24354.23|10
1736157760000|2025-01-06 10:02:40|24433.35|24353.35|24430.72|24350.72|24433.35|24353.35|24430.72|24350.72|10
1736157770000|2025-01-06 10:02:50|24430.27|24350.27|24429.34|24349.34|24430.92|24350.92|24429.32|24349.32|10
1736157780000|2025-01-06 10:03:00|24429.33|24349.33|24428.23|24348.23|24429.33|24349.33|24428.21|24348.21|10
1736157790000|2025-01-06 10:03:10|24427.83|24347.83|24426.66|24346.66|24427.83|24347.83|24426.31|24346.31|10
1736157800000|2025-01-06 10:03:20|24425.4|24345.4|24423.98|24343.98|24425.4|24345.4|24423.98|24343.98|9
1736157810000|2025-01-06 10:03:30|24423.54|24343.54|24417.47|24337.47|24423.54|24343.54|24417.47|24337.47|10
1736157820000|2025-01-06 10:03:40|24417.53|24337.53|24416.26|24336.26|24417.53|24337.53|24416.04|24336.04|10
1736157830000|2025-01-06 10:03:50|24415.98|24335.98|24415.78|24335.78|24416.33|24336.33|24415.78|24335.78|10
1736157840000|2025-01-06 10:04:00|24415.9|24335.9|24406.38|24326.38|24415.9|24335.9|24406.38|24326.38|10
1736157850000|2025-01-06 10:04:10|24406.58|24326.58|24404.24|24324.24|24406.6|24326.6|24404.24|24324.24|10
1736157860000|2025-01-06 10:04:20|24403.76|24323.76|24401.98|24321.98|24403.76|24323.76|24401.98|24321.98|10
1736157870000|2025-01-06 10:04:30|24401.31|24321.31|24400.74|24320.74|24401.31|24321.31|24399.78|24319.78|10
1736157880000|2025-01-06 10:04:40|24400.8|24320.8|24403.98|24323.98|24403.98|24323.98|24400.8|24320.8|10
1736157890000|2025-01-06 10:04:50|24404.35|24324.35|24407.99|24327.99|24407.99|24327.99|24404.35|24324.35|9
1736157900000|2025-01-06 10:05:00|24407.46|24327.46|24405.14|24325.14|24407.46|24327.46|24405.14|24325.14|10
1736157910000|2025-01-06 10:05:10|24405.58|24325.58|24407.22|24327.22|24407.22|24327.22|24405.58|24325.58|10
1736157920000|2025-01-06 10:05:20|24407.11|24327.11|24402.42|24322.42|24407.32|24327.32|24402.39|24322.39|10
1736157930000|2025-01-06 10:05:30|24402.13|24322.13|24401.13|24321.13|24402.13|24322.13|24400.73|24320.73|10
1736157940000|2025-01-06 10:05:40|24400.58|24320.58|24396.95|24316.95|24400.58|24320.58|24396.95|24316.95|10
1736157950000|2025-01-06 10:05:50|24396.86|24316.86|24393.87|24313.87|24397.16|24317.16|24393.87|24313.87|9
1736157960000|2025-01-06 10:06:00|24396.64|24316.64|24388.21|24308.21|24396.64|24316.64|24388.21|24308.21|10
1736157970000|2025-01-06 10:06:10|24387.47|24307.47|24383.26|24303.26|24388.34|24308.34|24383.26|24303.26|10
1736157980000|2025-01-06 10:06:20|24383.15|24303.15|24380.04|24300.04|24384.05|24304.05|24380.04|24300.04|10
1736157990000|2025-01-06 10:06:30|24380.01|24300.01|24374.38|24294.38|24380.15|24300.15|24374.38|24294.38|10
1736158000000|2025-01-06 10:06:40|24374.82|24294.82|24376.15|24296.15|24376.15|24296.15|24374.82|24294.82|10
1736158010000|2025-01-06 10:06:50|24376.24|24296.24|24371.97|24291.97|24376.24|24296.24|24371.97|24291.97|10
1736158020000|2025-01-06 10:07:00|24371.56|24291.56|24364.3|24284.3|24371.56|24291.56|24364.3|24284.3|10
1736158030000|2025-01-06 10:07:10|24364.05|24284.05|24365.84|24285.84|24365.84|24285.84|24363.75|24283.75|10
1736158040000|2025-01-06 10:07:20|24365.93|24285.93|24362.62|24282.62|24366.36|24286.36|24362.51|24282.51|10
1736158050000|2025-01-06 10:07:30|24363.03|24283.03|24359.06|24279.06|24363.03|24283.03|24359.06|24279.06|10
1736158060000|2025-01-06 10:07:40|24358.95|24278.95|24361.72|24281.72|24361.73|24281.73|24358.93|24278.93|10
1736158070000|2025-01-06 10:07:50|24361.74|24281.74|24366.58|24286.58|24366.58|24286.58|24361.74|24281.74|10
1736158080000|2025-01-06 10:08:00|24366.94|24286.94|24365.75|24285.75|24366.94|24286.94|24365.75|24285.75|10
1736158090000|2025-01-06 10:08:10|24365.79|24285.79|24365.06|24285.06|24365.79|24285.79|24364.82|24284.82|9
1736158100000|2025-01-06 10:08:20|24365.19|24285.19|24366.63|24286.63|24366.63|24286.63|24365.19|24285.19|10
1736158110000|2025-01-06 10:08:30|24366.72|24286.72|24366.99|24286.99|24367.88|24287.88|24366.54|24286.54|10
1736158120000|2025-01-06 10:08:40|24366.86|24286.86|24368.21|24288.21|24368.21|24288.21|24366.43|24286.43|10
1736158130000|2025-01-06 10:08:50|24368.42|24288.42|24370.74|24290.74|24370.74|24290.74|24368.42|24288.42|10
1736158140000|2025-01-06 10:09:00|24370.75|24290.75|24370.43|24290.43|24370.77|24290.77|24369.84|24289.84|9
1736158150000|2025-01-06 10:09:10|24370.7|24290.7|24370.29|24290.29|24371.53|24291.53|24370.29|24290.29|10
1736158160000|2025-01-06 10:09:20|24370.33|24290.33|24369.57|24289.57|24370.62|24290.62|24369.57|24289.57|9
1736158170000|2025-01-06 10:09:30|24369.67|24289.67|24368.88|24288.88|24369.86|24289.86|24368.88|24288.88|10
1736158180000|2025-01-06 10:09:40|24368.76|24288.76|24372.12|24292.12|24372.12|24292.12|24368.39|24288.39|10
1736158190000|2025-01-06 10:09:50|24373.97|24293.97|24372.44|24292.44|24373.97|24293.97|24372.36|24292.36|9
1736158200000|2025-01-06 10:10:00|24371.81|24291.81|24371.93|24291.93|24372.26|24292.26|24370.8|24290.8|10
1736158210000|2025-01-06 10:10:10|24371.78|24291.78|24372.44|24292.44|24372.44|24292.44|24367.21|24287.21|10
1736158220000|2025-01-06 10:10:20|24373.48|24293.48|24377.5|24297.5|24377.5|24297.5|24373.48|24293.48|10
1736158230000|2025-01-06 10:10:30|24377.99|24297.99|24382.29|24302.29|24382.29|24302.29|24377.99|24297.99|10
1736158240000|2025-01-06 10:10:40|24381.52|24301.52|24381.02|24301.02|24381.52|24301.52|24379.18|24299.18|10
1736158250000|2025-01-06 10:10:50|24381.57|24301.57|24383.08|24303.08|24383.31|24303.31|24381.57|24301.57|9
1736158260000|2025-01-06 10:11:00|24383.92|24303.92|24387.95|24307.95|24387.95|24307.95|24383.92|24303.92|10
1736158270000|2025-01-06 10:11:10|24387.77|24307.77|24389.43|24309.43|24389.44|24309.44|24387.51|24307.51|10
1736158280000|2025-01-06 10:11:20|24389.52|24309.52|24389.89|24309.89|24389.89|24309.89|24389.43|24309.43|10
1736158290000|2025-01-06 10:11:30|24390.02|24310.02|24389.38|24309.38|24390.02|24310.02|24389.38|24309.38|10
1736158300000|2025-01-06 10:11:40|24389.49|24309.49|24390.44|24310.44|24390.66|24310.66|24389.32|24309.32|10
1736158310000|2025-01-06 10:11:50|24390.02|24310.02|24390.08|24310.08|24390.13|24310.13|24387.83|24307.83|10
1736158320000|2025-01-06 10:12:00|24389.82|24309.82|24388.68|24308.68|24389.82|24309.82|24388.66|24308.66|10
1736158330000|2025-01-06 10:12:10|24388.67|24308.67|24387.58|24307.58|24388.7|24308.7|24387.58|24307.58|10
1736158340000|2025-01-06 10:12:20|24386.91|24306.91|24385.94|24305.94|24386.91|24306.91|24385.94|24305.94|10
1736158350000|2025-01-06 10:12:30|24386.03|24306.03|24388.18|24308.18|24388.18|24308.18|24386.03|24306.03|10
1736158360000|2025-01-06 10:12:40|24388.23|24308.23|24392.38|24312.38|24392.38|24312.38|24388.23|24308.23|10
1736158370000|2025-01-06 10:12:50|24392.35|24312.35|24394.57|24314.57|24394.57|24314.57|24392.35|24312.35|10
1736158380000|2025-01-06 10:13:00|24395.09|24315.09|24391.68|24311.68|24395.76|24315.76|24391.68|24311.68|10
1736158390000|2025-01-06 10:13:10|24391.59|24311.59|24390.98|24310.98|24392.25|24312.25|24390.98|24310.98|10
1736158400000|2025-01-06 10:13:20|24390.96|24310.96|24391.11|24311.11|24391.71|24311.71|24390.75|24310.75|10
1736158410000|2025-01-06 10:13:30|24391.27|24311.27|24392.3|24312.3|24392.3|24312.3|24391.11|24311.11|9
1736158420000|2025-01-06 10:13:40|24392.64|24312.64|24392.66|24312.66|24392.83|24312.83|24392.4|24312.4|10
1736158430000|2025-01-06 10:13:50|24393.03|24313.03|24395.19|24315.19|24395.19|24315.19|24393.03|24313.03|10
1736158440000|2025-01-06 10:14:00|24396.14|24316.14|24397.79|24317.79|24397.79|24317.79|24396.14|24316.14|9
1736158450000|2025-01-06 10:14:10|24398.16|24318.16|24397.72|24317.72|24398.26|24318.26|24397.72|24317.72|10
1736158460000|2025-01-06 10:14:20|24397.62|24317.62|24398.61|24318.61|24398.61|24318.61|24397.14|24317.14|10
1736158470000|2025-01-06 10:14:30|24398.79|24318.79|24393.55|24313.55|24398.79|24318.79|24393.55|24313.55|10
1736158480000|2025-01-06 10:14:40|24393.54|24313.54|24394.7|24314.7|24394.7|24314.7|24393.54|24313.54|10
1736158490000|2025-01-06 10:14:50|24394.76|24314.76|24394.94|24314.94|24394.99|24314.99|24394.67|24314.67|8
1736158500000|2025-01-06 10:15:00|24396.36|24316.36|24397.52|24317.52|24397.86|24317.86|24396.36|24316.36|10
1736158510000|2025-01-06 10:15:10|24397.51|24317.51|24401.39|24321.39|24401.39|24321.39|24397.49|24317.49|10
1736158520000|2025-01-06 10:15:20|24401.61|24321.61|24401.51|24321.51|24402.12|24322.12|24400.92|24320.92|10
1736158530000|2025-01-06 10:15:30|24401.5|24321.5|24401.55|24321.55|24402.24|24322.24|24401.05|24321.05|10
1736158540000|2025-01-06 10:15:40|24401.66|24321.66|24402.85|24322.85|24402.85|24322.85|24401.58|24321.58|10
1736158550000|2025-01-06 10:15:50|24402.87|24322.87|24405.6|24325.6|24405.6|24325.6|24402.83|24322.83|9
1736158560000|2025-01-06 10:16:00|24405.58|24325.58|24407.3|24327.3|24407.41|24327.41|24405.35|24325.35|10
1736158570000|2025-01-06 10:16:10|24407.82|24327.82|24407.68|24327.68|24408.61|24328.61|24406.44|24326.44|10
1736158580000|2025-01-06 10:16:20|24407.88|24327.88|24411.47|24331.47|24413.92|24333.92|24407.88|24327.88|9
1736158590000|2025-01-06 10:16:30|24410.94|24330.94|24410.2|24330.2|24411.17|24331.17|24410|24330|10
1736158600000|2025-01-06 10:16:40|24409.65|24329.65|24409.41|24329.41|24409.93|24329.93|24409.41|24329.41|10
1736158610000|2025-01-06 10:16:50|24409.21|24329.21|24408.72|24328.72|24409.21|24329.21|24408.35|24328.35|10
1736158620000|2025-01-06 10:17:00|24408.79|24328.79|24406.06|24326.06|24408.92|24328.92|24406.06|24326.06|10
1736158630000|2025-01-06 10:17:10|24405.41|24325.41|24404.81|24324.81|24405.64|24325.64|24404.81|24324.81|10
1736158640000|2025-01-06 10:17:20|24404.79|24324.79|24404|24324|24404.79|24324.79|24404|24324|10
1736158650000|2025-01-06 10:17:30|24403.59|24323.59|24402.56|24322.56|24403.74|24323.74|24402.56|24322.56|10
1736158660000|2025-01-06 10:17:40|24402.44|24322.44|24403.7|24323.7|24403.75|24323.75|24402.44|24322.44|10
1736158670000|2025-01-06 10:17:50|24403.74|24323.74|24402.93|24322.93|24403.77|24323.77|24402.83|24322.83|10
1736158680000|2025-01-06 10:18:00|24402.83|24322.83|24403.1|24323.1|24403.1|24323.1|24402.12|24322.12|10
1736158690000|2025-01-06 10:18:10|24403.12|24323.12|24402.05|24322.05|24403.2|24323.2|24402.05|24322.05|9
1736158700000|2025-01-06 10:18:20|24402.31|24322.31|24402.64|24322.64|24402.66|24322.66|24402.08|24322.08|10
1736158710000|2025-01-06 10:18:30|24402.65|24322.65|24402.35|24322.35|24402.65|24322.65|24401.85|24321.85|9
1736158720000|2025-01-06 10:18:40|24402.33|24322.33|24402.85|24322.85|24402.85|24322.85|24401.88|24321.88|8
1736158730000|2025-01-06 10:18:50|24402.9|24322.9|24402.88|24322.88|24402.98|24322.98|24402.43|24322.43|9
1736158740000|2025-01-06 10:19:00|24402.54|24322.54|24400.35|24320.35|24402.54|24322.54|24400.35|24320.35|10
1736158750000|2025-01-06 10:19:10|24400.34|24320.34|24400.56|24320.56|24400.64|24320.64|24400.34|24320.34|10
1736158760000|2025-01-06 10:19:20|24400.49|24320.49|24401.44|24321.44|24401.48|24321.48|24400.49|24320.49|10
1736158770000|2025-01-06 10:19:30|24401.31|24321.31|24400.59|24320.59|24401.31|24321.31|24399.72|24319.72|10
1736158780000|2025-01-06 10:19:40|24400.88|24320.88|24402.89|24322.89|24402.89|24322.89|24400.88|24320.88|10
1736158790000|2025-01-06 10:19:50|24403.3|24323.3|24402.77|24322.77|24403.35|24323.35|24402.77|24322.77|9
1736158800000|2025-01-06 10:20:00|24403.12|24323.12|24403.57|24323.57|24403.57|24323.57|24402.89|24322.89|10
1736158810000|2025-01-06 10:20:10|24403.38|24323.38|24403.28|24323.28|24403.59|24323.59|24403.26|24323.26|10
1736158820000|2025-01-06 10:20:20|24403.19|24323.19|24402.58|24322.58|24403.19|24323.19|24402.5|24322.5|10
1736158830000|2025-01-06 10:20:30|24402.73|24322.73|24399.49|24319.49|24402.73|24322.73|24399.49|24319.49|10
1736158840000|2025-01-06 10:20:40|24399.6|24319.6|24396.66|24316.66|24399.6|24319.6|24396.64|24316.64|10
1736158850000|2025-01-06 10:20:50|24396.68|24316.68|24397.3|24317.3|24397.49|24317.49|24396.68|24316.68|10
1736158860000|2025-01-06 10:21:00|24394.61|24314.61|24395.46|24315.46|24395.46|24315.46|24394.61|24314.61|10
1736158870000|2025-01-06 10:21:10|24395.62|24315.62|24399.12|24319.12|24399.12|24319.12|24395.49|24315.49|10
1736158880000|2025-01-06 10:21:20|24399.88|24319.88|24402.11|24322.11|24402.11|24322.11|24399.88|24319.88|9
1736158890000|2025-01-06 10:21:30|24402.58|24322.58|24402.61|24322.61|24402.77|24322.77|24402.3|24322.3|10
1736158900000|2025-01-06 10:21:40|24402.53|24322.53|24400.7|24320.7|24402.53|24322.53|24400.7|24320.7|9
1736158910000|2025-01-06 10:21:50|24400.5|24320.5|24400.18|24320.18|24400.5|24320.5|24400.02|24320.02|9
1736158920000|2025-01-06 10:22:00|24400.11|24320.11|24399.33|24319.33|24400.11|24320.11|24399.33|24319.33|10
1736158930000|2025-01-06 10:22:10|24399.31|24319.31|24399.53|24319.53|24399.54|24319.54|24398.63|24318.63|10
1736158940000|2025-01-06 10:22:20|24400.34|24320.34|24401.36|24321.36|24401.53|24321.53|24400.34|24320.34|10
1736158950000|2025-01-06 10:22:30|24401.74|24321.74|24402.31|24322.31|24402.31|24322.31|24401.56|24321.56|9
1736158960000|2025-01-06 10:22:40|24401.14|24321.14|24401.73|24321.73|24401.74|24321.74|24400.98|24320.98|10
1736158970000|2025-01-06 10:22:50|24401.2|24321.2|24401.15|24321.15|24401.2|24321.2|24400.31|24320.31|10
1736158980000|2025-01-06 10:23:00|24401.24|24321.24|24400.54|24320.54|24401.48|24321.48|24400.54|24320.54|10
1736158990000|2025-01-06 10:23:10|24400.53|24320.53|24403.85|24323.85|24403.85|24323.85|24400.53|24320.53|9
1736159000000|2025-01-06 10:23:20|24403.75|24323.75|24404.61|24324.61|24404.61|24324.61|24403.75|24323.75|9
1736159010000|2025-01-06 10:23:30|24404.75|24324.75|24406.18|24326.18|24406.18|24326.18|24404.75|24324.75|10
1736159020000|2025-01-06 10:23:40|24406.29|24326.29|24407.74|24327.74|24407.75|24327.75|24406.29|24326.29|10
1736159030000|2025-01-06 10:23:50|24407.96|24327.96|24410.79|24330.79|24410.79|24330.79|24407.96|24327.96|10
1736159040000|2025-01-06 10:24:00|24410.49|24330.49|24410.21|24330.21|24410.49|24330.49|24410.14|24330.14|10
1736159050000|2025-01-06 10:24:10|24410.93|24330.93|24412.55|24332.55|24412.55|24332.55|24410.83|24330.83|10
1736159060000|2025-01-06 10:24:20|24412.61|24332.61|24414.73|24334.73|24415.58|24335.58|24412.61|24332.61|10
1736159070000|2025-01-06 10:24:30|24414.81|24334.81|24417.1|24337.1|24417.1|24337.1|24414.81|24334.81|10
1736159080000|2025-01-06 10:24:40|24417.09|24337.09|24416.6|24336.6|24417.15|24337.15|24415.6|24335.6|10
1736159090000|2025-01-06 10:24:50|24416.9|24336.9|24417.83|24337.83|24417.98|24337.98|24416.9|24336.9|10
1736159100000|2025-01-06 10:25:00|24417.53|24337.53|24415.14|24335.14|24417.53|24337.53|24415.14|24335.14|10
1736159110000|2025-01-06 10:25:10|24414.85|24334.85|24415.47|24335.47|24415.48|24335.48|24414.36|24334.36|9
1736159120000|2025-01-06 10:25:20|24415.42|24335.42|24415.1|24335.1|24415.42|24335.42|24413.4|24333.4|10
1736159130000|2025-01-06 10:25:30|24415.39|24335.39|24415.76|24335.76|24415.81|24335.81|24415.36|24335.36|10
1736159140000|2025-01-06 10:25:40|24417.51|24337.51|24415.55|24335.55|24417.51|24337.51|24415.44|24335.44|10
1736159150000|2025-01-06 10:25:50|24415.56|24335.56|24414.4|24334.4|24415.64|24335.64|24414.4|24334.4|9
1736159160000|2025-01-06 10:26:00|24414.48|24334.48|24414.68|24334.68|24414.72|24334.72|24414.4|24334.4|9
1736159170000|2025-01-06 10:26:10|24414.81|24334.81|24415.7|24335.7|24415.86|24335.86|24414.51|24334.51|10
1736159180000|2025-01-06 10:26:20|24415.69|24335.69|24415.61|24335.61|24416.17|24336.17|24415.43|24335.43|10
1736159190000|2025-01-06 10:26:30|24415.93|24335.93|24416.93|24336.93|24416.93|24336.93|24415.93|24335.93|10
1736159200000|2025-01-06 10:26:40|24417.2|24337.2|24416.43|24336.43|24417.2|24337.2|24416.43|24336.43|10
1736159210000|2025-01-06 10:26:50|24416.39|24336.39|24417.96|24337.96|24417.96|24337.96|24416.39|24336.39|10
1736159220000|2025-01-06 10:27:00|24417.98|24337.98|24419.1|24339.1|24419.15|24339.15|24417.06|24337.06|9
1736159230000|2025-01-06 10:27:10|24418.92|24338.92|24418.55|24338.55|24418.95|24338.95|24418.52|24338.52|8
1736159240000|2025-01-06 10:27:20|24418.54|24338.54|24419.29|24339.29|24419.29|24339.29|24418.54|24338.54|9
1736159250000|2025-01-06 10:27:30|24419.39|24339.39|24418.83|24338.83|24419.39|24339.39|24418.83|24338.83|10
1736159260000|2025-01-06 10:27:40|24418.38|24338.38|24416.79|24336.79|24418.38|24338.38|24416.79|24336.79|10
1736159270000|2025-01-06 10:27:50|24416.69|24336.69|24416.3|24336.3|24416.71|24336.71|24416.18|24336.18|8
1736159280000|2025-01-06 10:28:00|24416.39|24336.39|24418.04|24338.04|24418.04|24338.04|24416.39|24336.39|10
1736159290000|2025-01-06 10:28:10|24417.42|24337.42|24416.63|24336.63|24417.42|24337.42|24416.63|24336.63|10
1736159300000|2025-01-06 10:28:20|24416.92|24336.92|24418.35|24338.35|24418.35|24338.35|24416.92|24336.92|10
1736159310000|2025-01-06 10:28:30|24418.33|24338.33|24419.98|24339.98|24420.06|24340.06|24418.28|24338.28|10
1736159320000|2025-01-06 10:28:40|24420.03|24340.03|24419.37|24339.37|24420.03|24340.03|24419.37|24339.37|9
1736159330000|2025-01-06 10:28:50|24419.24|24339.24|24416.58|24336.58|24419.24|24339.24|24416.58|24336.58|9
1736159340000|2025-01-06 10:29:00|24416.97|24336.97|24419.19|24339.19|24419.19|24339.19|24416.96|24336.96|10
1736159350000|2025-01-06 10:29:10|24419.26|24339.26|24422.53|24342.53|24422.53|24342.53|24419.26|24339.26|10
1736159360000|2025-01-06 10:29:20|24423.06|24343.06|24423.93|24343.93|24423.93|24343.93|24423.06|24343.06|9
1736159370000|2025-01-06 10:29:30|24423.98|24343.98|24422.87|24342.87|24423.99|24343.99|24422.82|24342.82|10
1736159380000|2025-01-06 10:29:40|24423.09|24343.09|24424.79|24344.79|24425|24345|24423.09|24343.09|8
1736159390000|2025-01-06 10:29:50|24424.54|24344.54|24424.69|24344.69|24424.74|24344.74|24423.92|24343.92|10
1736159400000|2025-01-06 10:30:00|24424.7|24344.7|24425.53|24345.53|24425.53|24345.53|24424.43|24344.43|10
1736159410000|2025-01-06 10:30:10|24425.84|24345.84|24424.79|24344.79|24425.84|24345.84|24424.74|24344.74|9
1736159420000|2025-01-06 10:30:20|24424.73|24344.73|24425.6|24345.6|24425.99|24345.99|24424.73|24344.73|9
1736159430000|2025-01-06 10:30:30|24425.38|24345.38|24424.01|24344.01|24425.38|24345.38|24424.01|24344.01|10
1736159440000|2025-01-06 10:30:40|24423.97|24343.97|24424.84|24344.84|24424.84|24344.84|24423.66|24343.66|9
1736159450000|2025-01-06 10:30:50|24425|24345|24426.89|24346.89|24427.39|24347.39|24424.91|24344.91|10
1736159460000|2025-01-06 10:31:00|24426.86|24346.86|24425.02|24345.02|24427.41|24347.41|24425.02|24345.02|9
1736159470000|2025-01-06 10:31:10|24425.04|24345.04|24423.07|24343.07|24425.04|24345.04|24423.01|24343.01|10
1736159480000|2025-01-06 10:31:20|24422.66|24342.66|24419.07|24339.07|24422.66|24342.66|24419.04|24339.04|9
1736159490000|2025-01-06 10:31:30|24419.08|24339.08|24419.82|24339.82|24419.84|24339.84|24419.08|24339.08|10
1736159500000|2025-01-06 10:31:40|24419.78|24339.78|24418.32|24338.32|24419.78|24339.78|24418.32|24338.32|9
1736159510000|2025-01-06 10:31:50|24418.44|24338.44|24417.36|24337.36|24418.65|24338.65|24417.36|24337.36|10
1736159520000|2025-01-06 10:32:00|24417.3|24337.3|24421.17|24341.17|24421.17|24341.17|24417.27|24337.27|10
1736159530000|2025-01-06 10:32:10|24421.18|24341.18|24422.12|24342.12|24422.12|24342.12|24421.18|24341.18|10
1736159540000|2025-01-06 10:32:20|24422.18|24342.18|24419.92|24339.92|24422.18|24342.18|24419.92|24339.92|10
1736159550000|2025-01-06 10:32:30|24420.15|24340.15|24419.92|24339.92|24420.29|24340.29|24419.75|24339.75|10
1736159560000|2025-01-06 10:32:40|24419.95|24339.95|24419.35|24339.35|24420.16|24340.16|24419.35|24339.35|10
1736159570000|2025-01-06 10:32:50|24419.32|24339.32|24418.28|24338.28|24419.32|24339.32|24418.26|24338.26|9
1736159580000|2025-01-06 10:33:00|24417.93|24337.93|24417.12|24337.12|24417.93|24337.93|24416.57|24336.57|9
1736159590000|2025-01-06 10:33:10|24417.19|24337.19|24416.58|24336.58|24417.19|24337.19|24416.53|24336.53|10
1736159600000|2025-01-06 10:33:20|24416.63|24336.63|24414.28|24334.28|24416.64|24336.64|24414.28|24334.28|9
1736159610000|2025-01-06 10:33:30|24414.24|24334.24|24411.92|24331.92|24414.24|24334.24|24411.92|24331.92|10
1736159620000|2025-01-06 10:33:40|24411.85|24331.85|24411.36|24331.36|24411.85|24331.85|24410.68|24330.68|10
1736159630000|2025-01-06 10:33:50|24411.39|24331.39|24411.56|24331.56|24411.56|24331.56|24410.69|24330.69|10
1736159640000|2025-01-06 10:34:00|24411.55|24331.55|24411.76|24331.76|24412.02|24332.02|24411.22|24331.22|10
1736159650000|2025-01-06 10:34:10|24411.79|24331.79|24413.26|24333.26|24413.26|24333.26|24411.48|24331.48|9
1736159660000|2025-01-06 10:34:20|24413.2|24333.2|24415.19|24335.19|24415.19|24335.19|24413.2|24333.2|9
1736159670000|2025-01-06 10:34:30|24415.43|24335.43|24416.48|24336.48|24416.48|24336.48|24415.43|24335.43|10
1736159680000|2025-01-06 10:34:40|24416.52|24336.52|24415.53|24335.53|24417.02|24337.02|24415.5|24335.5|10
1736159690000|2025-01-06 10:34:50|24415.47|24335.47|24418.7|24338.7|24418.7|24338.7|24415.43|24335.43|10
1736159700000|2025-01-06 10:35:00|24418.63|24338.63|24417.9|24337.9|24418.74|24338.74|24417.89|24337.89|9
1736159710000|2025-01-06 10:35:10|24417.82|24337.82|24416.82|24336.82|24417.82|24337.82|24416.82|24336.82|10
1736159720000|2025-01-06 10:35:20|24416.63|24336.63|24416.43|24336.43|24416.79|24336.79|24416.31|24336.31|9
1736159730000|2025-01-06 10:35:30|24416.48|24336.48|24416.55|24336.55|24417.03|24337.03|24416.48|24336.48|9
1736159740000|2025-01-06 10:35:40|24416.06|24336.06|24415.06|24335.06|24416.06|24336.06|24414.65|24334.65|10
1736159750000|2025-01-06 10:35:50|24414.9|24334.9|24409.24|24329.24|24414.92|24334.92|24409.24|24329.24|10
1736159760000|2025-01-06 10:36:00|24409.03|24329.03|24412.14|24332.14|24412.91|24332.91|24409.03|24329.03|10
1736159770000|2025-01-06 10:36:10|24411.55|24331.55|24409.29|24329.29|24411.55|24331.55|24409.29|24329.29|10
1736159780000|2025-01-06 10:36:20|24409.17|24329.17|24408.06|24328.06|24409.34|24329.34|24408.06|24328.06|10
1736159790000|2025-01-06 10:36:30|24407.32|24327.32|24407.56|24327.56|24407.94|24327.94|24407.26|24327.26|10
1736159800000|2025-01-06 10:36:40|24407.52|24327.52|24406.82|24326.82|24407.52|24327.52|24406.82|24326.82|9
1736159810000|2025-01-06 10:36:50|24406.65|24326.65|24406.78|24326.78|24407.08|24327.08|24406.19|24326.19|10
1736159820000|2025-01-06 10:37:00|24406.53|24326.53|24406.47|24326.47|24406.79|24326.79|24406.14|24326.14|10
1736159830000|2025-01-06 10:37:10|24407.37|24327.37|24407.88|24327.88|24408.21|24328.21|24407.37|24327.37|10
1736159840000|2025-01-06 10:37:20|24407.28|24327.28|24406.52|24326.52|24407.28|24327.28|24406.52|24326.52|10
1736159850000|2025-01-06 10:37:30|24406.59|24326.59|24406.58|24326.58|24406.7|24326.7|24406.58|24326.58|8
1736159860000|2025-01-06 10:37:40|24406.57|24326.57|24405.61|24325.61|24406.58|24326.58|24405.61|24325.61|8
1736159870000|2025-01-06 10:37:50|24405.62|24325.62|24408.13|24328.13|24408.13|24328.13|24405.62|24325.62|10
1736159880000|2025-01-06 10:38:00|24408.23|24328.23|24410.69|24330.69|24411.14|24331.14|24408.23|24328.23|9
1736159890000|2025-01-06 10:38:10|24410.68|24330.68|24412.95|24332.95|24413.13|24333.13|24410.5|24330.5|9
1736159900000|2025-01-06 10:38:20|24413.09|24333.09|24412.9|24332.9|24413.09|24333.09|24412.49|24332.49|9
1736159910000|2025-01-06 10:38:30|24412.94|24332.94|24416.1|24336.1|24416.1|24336.1|24412.87|24332.87|10
1736159920000|2025-01-06 10:38:40|24416.65|24336.65|24414.26|24334.26|24417.28|24337.28|24414.18|24334.18|10
1736159930000|2025-01-06 10:38:50|24414.23|24334.23|24414.01|24334.01|24414.4|24334.4|24413.98|24333.98|10
1736159940000|2025-01-06 10:39:00|24413.87|24333.87|24415.48|24335.48|24415.48|24335.48|24413.87|24333.87|10
1736159950000|2025-01-06 10:39:10|24415.56|24335.56|24418.37|24338.37|24418.39|24338.39|24415.46|24335.46|10
1736159960000|2025-01-06 10:39:20|24418.18|24338.18|24419.92|24339.92|24419.92|24339.92|24417.31|24337.31|9
1736159970000|2025-01-06 10:39:30|24420.44|24340.44|24422.93|24342.93|24422.94|24342.94|24420.44|24340.44|10
1736159980000|2025-01-06 10:39:40|24422.49|24342.49|24424.13|24344.13|24424.13|24344.13|24422.46|24342.46|9
1736159990000|2025-01-06 10:39:50|24423.67|24343.67|24423.22|24343.22|24423.91|24343.91|24423.18|24343.18|10
1736160000000|2025-01-06 10:40:00|24422.83|24342.83|24420.91|24340.91|24422.83|24342.83|24420.8|24340.8|10
1736160010000|2025-01-06 10:40:10|24421.09|24341.09|24422.1|24342.1|24422.76|24342.76|24421.07|24341.07|10
1736160020000|2025-01-06 10:40:20|24422.07|24342.07|24422.89|24342.89|24422.89|24342.89|24422.01|24342.01|10
1736160030000|2025-01-06 10:40:30|24422.84|24342.84|24424.24|24344.24|24424.24|24344.24|24422.8|24342.8|10
1736160040000|2025-01-06 10:40:40|24424.2|24344.2|24426.53|24346.53|24427.27|24347.27|24424.2|24344.2|10
1736160050000|2025-01-06 10:40:50|24426.21|24346.21|24426.4|24346.4|24426.76|24346.76|24425.78|24345.78|10
1736160060000|2025-01-06 10:41:00|24426.39|24346.39|24425.66|24345.66|24426.39|24346.39|24425.61|24345.61|9
1736160070000|2025-01-06 10:41:10|24425.35|24345.35|24427.52|24347.52|24427.52|24347.52|24425.32|24345.32|10
1736160080000|2025-01-06 10:41:20|24427.51|24347.51|24427.88|24347.88|24427.88|24347.88|24427.1|24347.1|10
1736160090000|2025-01-06 10:41:30|24427.87|24347.87|24426.42|24346.42|24427.89|24347.89|24426.42|24346.42|10
1736160100000|2025-01-06 10:41:40|24425.87|24345.87|24426.3|24346.3|24426.8|24346.8|24425.67|24345.67|10
1736160110000|2025-01-06 10:41:50|24425.98|24345.98|24425.1|24345.1|24425.98|24345.98|24425.08|24345.08|10
1736160120000|2025-01-06 10:42:00|24425.2|24345.2|24426.11|24346.11|24426.46|24346.46|24424.6|24344.6|10
1736160130000|2025-01-06 10:42:10|24425.92|24345.92|24425.53|24345.53|24426.04|24346.04|24425.53|24345.53|10
1736160140000|2025-01-06 10:42:20|24425.52|24345.52|24425.82|24345.82|24425.99|24345.99|24425.52|24345.52|9
1736160150000|2025-01-06 10:42:30|24425.83|24345.83|24425.55|24345.55|24425.83|24345.83|24425.21|24345.21|10
1736160160000|2025-01-06 10:42:40|24425.46|24345.46|24424.67|24344.67|24425.67|24345.67|24424.62|24344.62|9
1736160170000|2025-01-06 10:42:50|24424.76|24344.76|24425.54|24345.54|24425.54|24345.54|24424.76|24344.76|9
1736160180000|2025-01-06 10:43:00|24425.56|24345.56|24424.94|24344.94|24425.58|24345.58|24424.69|24344.69|10
1736160190000|2025-01-06 10:43:10|24424.9|24344.9|24423.4|24343.4|24424.9|24344.9|24422.88|24342.88|10
1736160200000|2025-01-06 10:43:20|24422.31|24342.31|24418.13|24338.13|24422.31|24342.31|24418.13|24338.13|10
1736160210000|2025-01-06 10:43:30|24414.21|24334.21|24410.33|24330.33|24414.21|24334.21|24410.05|24330.05|10
1736160220000|2025-01-06 10:43:40|24410.47|24330.47|24411.28|24331.28|24411.31|24331.31|24410.47|24330.47|10
1736160230000|2025-01-06 10:43:50|24411.71|24331.71|24411.58|24331.58|24411.94|24331.94|24411.58|24331.58|8
1736160240000|2025-01-06 10:44:00|24410.71|24330.71|24410.19|24330.19|24410.8|24330.8|24409.9|24329.9|10
1736160250000|2025-01-06 10:44:10|24410.1|24330.1|24410.45|24330.45|24410.58|24330.58|24410.1|24330.1|9
1736160260000|2025-01-06 10:44:20|24410.5|24330.5|24409.63|24329.63|24410.5|24330.5|24409.63|24329.63|10
1736160270000|2025-01-06 10:44:30|24409.65|24329.65|24407.53|24327.53|24409.65|24329.65|24407.53|24327.53|8
1736160280000|2025-01-06 10:44:40|24405.86|24325.86|24404.8|24324.8|24405.86|24325.86|24404.11|24324.11|10
1736160290000|2025-01-06 10:44:50|24405.38|24325.38|24407.3|24327.3|24407.3|24327.3|24405.38|24325.38|9
1736160300000|2025-01-06 10:45:00|24407.4|24327.4|24405.87|24325.87|24407.4|24327.4|24405.87|24325.87|9
1736160310000|2025-01-06 10:45:10|24405.79|24325.79|24406.02|24326.02|24406.7|24326.7|24405.6|24325.6|9
1736160320000|2025-01-06 10:45:20|24405.89|24325.89|24404.96|24324.96|24405.93|24325.93|24404.96|24324.96|10
1736160330000|2025-01-06 10:45:30|24404.31|24324.31|24401.07|24321.07|24404.31|24324.31|24401.07|24321.07|10
1736160340000|2025-01-06 10:45:40|24400.87|24320.87|24399.46|24319.46|24400.87|24320.87|24398.92|24318.92|10
1736160350000|2025-01-06 10:45:50|24399.47|24319.47|24399.71|24319.71|24399.71|24319.71|24399.47|24319.47|8
1736160360000|2025-01-06 10:46:00|24399.73|24319.73|24396.5|24316.5|24399.73|24319.73|24396.5|24316.5|10
1736160370000|2025-01-06 10:46:10|24396.89|24316.89|24399.9|24319.9|24399.9|24319.9|24396.89|24316.89|10
1736160380000|2025-01-06 10:46:20|24400.04|24320.04|24401.89|24321.89|24401.89|24321.89|24400.04|24320.04|8
1736160390000|2025-01-06 10:46:30|24401.99|24321.99|24403.47|24323.47|24403.7|24323.7|24401.99|24321.99|9
1736160400000|2025-01-06 10:46:40|24404.43|24324.43|24406.77|24326.77|24406.77|24326.77|24404.38|24324.38|10
1736160410000|2025-01-06 10:46:50|24406.99|24326.99|24408.69|24328.69|24408.92|24328.92|24406.99|24326.99|9
1736160420000|2025-01-06 10:47:00|24407.81|24327.81|24409.61|24329.61|24410.26|24330.26|24407.81|24327.81|10
1736160430000|2025-01-06 10:47:10|24409.4|24329.4|24410.5|24330.5|24410.5|24330.5|24409.3|24329.3|10
1736160440000|2025-01-06 10:47:20|24410.27|24330.27|24411.66|24331.66|24411.66|24331.66|24410.23|24330.23|9
1736160450000|2025-01-06 10:47:30|24411.95|24331.95|24415.79|24335.79|24415.79|24335.79|24411.95|24331.95|9
1736160460000|2025-01-06 10:47:40|24415.54|24335.54|24415.14|24335.14|24415.55|24335.55|24415.14|24335.14|10
1736160470000|2025-01-06 10:47:50|24414.77|24334.77|24415.5|24335.5|24415.64|24335.64|24414.27|24334.27|10
1736160480000|2025-01-06 10:48:00|24415.09|24335.09|24415.79|24335.79|24415.79|24335.79|24414.76|24334.76|10
1736160490000|2025-01-06 10:48:10|24416.11|24336.11|24414.64|24334.64|24416.58|24336.58|24414.64|24334.64|10
1736160500000|2025-01-06 10:48:20|24414.92|24334.92|24415.31|24335.31|24415.31|24335.31|24414.63|24334.63|10
1736160510000|2025-01-06 10:48:30|24415.58|24335.58|24416.97|24336.97|24416.97|24336.97|24415.58|24335.58|10
1736160520000|2025-01-06 10:48:40|24418.04|24338.04|24419.17|24339.17|24419.17|24339.17|24418.04|24338.04|10
1736160530000|2025-01-06 10:48:50|24419.18|24339.18|24418.91|24338.91|24419.92|24339.92|24418.82|24338.82|10
1736160540000|2025-01-06 10:49:00|24419.3|24339.3|24418.16|24338.16|24419.41|24339.41|24418.08|24338.08|10
1736160550000|2025-01-06 10:49:10|24418.2|24338.2|24418.35|24338.35|24418.49|24338.49|24418.18|24338.18|10
1736160560000|2025-01-06 10:49:20|24418.2|24338.2|24419.26|24339.26|24419.26|24339.26|24417.83|24337.83|8
1736160570000|2025-01-06 10:49:30|24419.76|24339.76|24421.15|24341.15|24421.15|24341.15|24419.76|24339.76|10
1736160580000|2025-01-06 10:49:40|24421.13|24341.13|24422.6|24342.6|24422.6|24342.6|24421.13|24341.13|10
1736160590000|2025-01-06 10:49:50|24422.76|24342.76|24423.75|24343.75|24423.75|24343.75|24422.76|24342.76|9
1736160600000|2025-01-06 10:50:00|24423.72|24343.72|24424.72|24344.72|24424.93|24344.93|24423.54|24343.54|10
1736160610000|2025-01-06 10:50:10|24424.8|24344.8|24424.08|24344.08|24424.94|24344.94|24424.08|24344.08|7
1736160620000|2025-01-06 10:50:20|24424.05|24344.05|24424.87|24344.87|24425.4|24345.4|24423.81|24343.81|9
1736160630000|2025-01-06 10:50:30|24424.76|24344.76|24425.01|24345.01|24425.05|24345.05|24424.43|24344.43|10
1736160640000|2025-01-06 10:50:40|24425.85|24345.85|24427.24|24347.24|24427.87|24347.87|24425.85|24345.85|10
1736160650000|2025-01-06 10:50:50|24426.67|24346.67|24425.75|24345.75|24426.67|24346.67|24425.64|24345.64|9
1736160660000|2025-01-06 10:51:00|24425.24|24345.24|24425.54|24345.54|24425.6|24345.6|24423.92|24343.92|10
1736160670000|2025-01-06 10:51:10|24425.1|24345.1|24423.87|24343.87|24425.3|24345.3|24423.87|24343.87|10
1736160680000|2025-01-06 10:51:20|24423.45|24343.45|24422.69|24342.69|24423.45|24343.45|24422.46|24342.46|9
1736160690000|2025-01-06 10:51:30|24422.65|24342.65|24422.49|24342.49|24422.79|24342.79|24422.49|24342.49|10
1736160700000|2025-01-06 10:51:40|24422.38|24342.38|24423.2|24343.2|24423.2|24343.2|24421.62|24341.62|9
1736160710000|2025-01-06 10:51:50|24423.18|24343.18|24422.15|24342.15|24423.54|24343.54|24422.01|24342.01|10
1736160720000|2025-01-06 10:52:00|24422.14|24342.14|24416.48|24336.48|24422.58|24342.58|24416.48|24336.48|10
1736160730000|2025-01-06 10:52:10|24415.49|24335.49|24413.06|24333.06|24415.49|24335.49|24413.06|24333.06|9
1736160740000|2025-01-06 10:52:20|24413.11|24333.11|24412.47|24332.47|24413.15|24333.15|24412.47|24332.47|9
1736160750000|2025-01-06 10:52:30|24412.37|24332.37|24411.93|24331.93|24412.37|24332.37|24411.84|24331.84|10
1736160760000|2025-01-06 10:52:40|24412.67|24332.67|24410.75|24330.75|24412.92|24332.92|24410.75|24330.75|10
1736160770000|2025-01-06 10:52:50|24410.68|24330.68|24411.55|24331.55|24411.55|24331.55|24410.68|24330.68|10
1736160780000|2025-01-06 10:53:00|24411.53|24331.53|24411.98|24331.98|24412.26|24332.26|24411.53|24331.53|10
1736160790000|2025-01-06 10:53:10|24412|24332|24412.2|24332.2|24412.2|24332.2|24411.85|24331.85|9
1736160800000|2025-01-06 10:53:20|24412.21|24332.21|24412.91|24332.91|24412.91|24332.91|24411.93|24331.93|9
1736160810000|2025-01-06 10:53:30|24412.92|24332.92|24412.19|24332.19|24414.06|24334.06|24412.19|24332.19|9
1736160820000|2025-01-06 10:53:40|24412.25|24332.25|24413.32|24333.32|24413.32|24333.32|24412.16|24332.16|10
1736160830000|2025-01-06 10:53:50|24413.53|24333.53|24414.13|24334.13|24414.14|24334.14|24413.53|24333.53|9
1736160840000|2025-01-06 10:54:00|24414.11|24334.11|24416.78|24336.78|24416.78|24336.78|24413.94|24333.94|10
1736160850000|2025-01-06 10:54:10|24416.82|24336.82|24419.5|24339.5|24419.5|24339.5|24416.82|24336.82|10
1736160860000|2025-01-06 10:54:20|24419.54|24339.54|24420.45|24340.45|24420.45|24340.45|24419.54|24339.54|10
1736160870000|2025-01-06 10:54:30|24420.75|24340.75|24421.14|24341.14|24421.71|24341.71|24420.75|24340.75|10
1736160880000|2025-01-06 10:54:40|24421.65|24341.65|24421.62|24341.62|24421.68|24341.68|24421.55|24341.55|9
1736160890000|2025-01-06 10:54:50|24421.6|24341.6|24422.96|24342.96|24423.4|24343.4|24421.6|24341.6|10
1736160900000|2025-01-06 10:55:00|24422.36|24342.36|24420.38|24340.38|24422.36|24342.36|24420.38|24340.38|10
1736160910000|2025-01-06 10:55:10|24420.32|24340.32|24419.9|24339.9|24420.85|24340.85|24419.9|24339.9|10
1736160920000|2025-01-06 10:55:20|24418.97|24338.97|24419.93|24339.93|24419.93|24339.93|24418.46|24338.46|10
1736160930000|2025-01-06 10:55:30|24419.99|24339.99|24420.48|24340.48|24420.48|24340.48|24419.87|24339.87|10
1736160940000|2025-01-06 10:55:40|24420.38|24340.38|24420.32|24340.32|24420.78|24340.78|24420.01|24340.01|10
1736160950000|2025-01-06 10:55:50|24420.3|24340.3|24420.7|24340.7|24420.7|24340.7|24420.3|24340.3|10
1736160960000|2025-01-06 10:56:00|24420.62|24340.62|24420.15|24340.15|24420.7|24340.7|24420.08|24340.08|8
1736160970000|2025-01-06 10:56:10|24420.23|24340.23|24420|24340|24420.29|24340.29|24419.85|24339.85|10
1736160980000|2025-01-06 10:56:20|24419.99|24339.99|24418.91|24338.91|24420.09|24340.09|24418.76|24338.76|10
1736160990000|2025-01-06 10:56:30|24418.94|24338.94|24419.22|24339.22|24419.73|24339.73|24418.85|24338.85|10
1736161000000|2025-01-06 10:56:40|24418.29|24338.29|24418.18|24338.18|24418.29|24338.29|24418.07|24338.07|9
1736161010000|2025-01-06 10:56:50|24418.3|24338.3|24418.7|24338.7|24418.79|24338.79|24418.21|24338.21|8
1736161020000|2025-01-06 10:57:00|24418.74|24338.74|24419.97|24339.97|24420.14|24340.14|24418.52|24338.52|10
1736161030000|2025-01-06 10:57:10|24419.36|24339.36|24418.66|24338.66|24419.36|24339.36|24418.53|24338.53|10
1736161040000|2025-01-06 10:57:20|24418.7|24338.7|24418.05|24338.05|24418.7|24338.7|24418.05|24338.05|10
1736161050000|2025-01-06 10:57:30|24418.19|24338.19|24417.92|24337.92|24418.2|24338.2|24417.89|24337.89|10
1736161060000|2025-01-06 10:57:40|24418.07|24338.07|24416.45|24336.45|24418.07|24338.07|24416.4|24336.4|10
1736161070000|2025-01-06 10:57:50|24416.33|24336.33|24415.46|24335.46|24416.33|24336.33|24415.45|24335.45|10
1736161080000|2025-01-06 10:58:00|24415.48|24335.48|24415.38|24335.38|24415.78|24335.78|24415.38|24335.38|8
1736161090000|2025-01-06 10:58:10|24415.28|24335.28|24410.95|24330.95|24415.28|24335.28|24410.81|24330.81|10
1736161100000|2025-01-06 10:58:20|24411.18|24331.18|24408.71|24328.71|24411.18|24331.18|24408.71|24328.71|10
1736161110000|2025-01-06 10:58:30|24408.64|24328.64|24408.17|24328.17|24408.64|24328.64|24407.99|24327.99|10
1736161120000|2025-01-06 10:58:40|24407.3|24327.3|24407.99|24327.99|24408.1|24328.1|24407.18|24327.18|10
1736161130000|2025-01-06 10:58:50|24408.33|24328.33|24413.18|24333.18|24413.18|24333.18|24408.33|24328.33|10
1736161140000|2025-01-06 10:59:00|24413.31|24333.31|24414.01|24334.01|24414.1|24334.1|24413.31|24333.31|10
1736161150000|2025-01-06 10:59:10|24414.03|24334.03|24414.75|24334.75|24414.75|24334.75|24414.03|24334.03|10
1736161160000|2025-01-06 10:59:20|24414.96|24334.96|24416.57|24336.57|24417|24337|24414.96|24334.96|10
1736161170000|2025-01-06 10:59:30|24416.73|24336.73|24418.06|24338.06|24418.23|24338.23|24416.45|24336.45|10
1736161180000|2025-01-06 10:59:40|24418.15|24338.15|24418.83|24338.83|24418.83|24338.83|24418.13|24338.13|9
1736161190000|2025-01-06 10:59:50|24418.85|24338.85|24420.42|24340.42|24420.42|24340.42|24418.85|24338.85|10
1736161200000|2025-01-06 11:00:00|24420.46|24340.46|24423.7|24343.7|24423.7|24343.7|24420.35|24340.35|9
1736161210000|2025-01-06 11:00:10|24423.76|24343.76|24428|24348|24428|24348|24423.76|24343.76|10
1736161220000|2025-01-06 11:00:20|24428.68|24348.68|24430.3|24350.3|24430.3|24350.3|24428.68|24348.68|10
1736161230000|2025-01-06 11:00:30|24430.73|24350.73|24431.32|24351.32|24431.32|24351.32|24430.73|24350.73|10
1736161240000|2025-01-06 11:00:40|24431.93|24351.93|24432.16|24352.16|24432.31|24352.31|24431.25|24351.25|10
1736161250000|2025-01-06 11:00:50|24432.25|24352.25|24434.42|24354.42|24434.79|24354.79|24432.25|24352.25|10
1736161260000|2025-01-06 11:01:00|24434.5|24354.5|24433.39|24353.39|24435.52|24355.52|24433.39|24353.39|10
1736161270000|2025-01-06 11:01:10|24433.65|24353.65|24428.8|24348.8|24433.65|24353.65|24428.8|24348.8|10
1736161280000|2025-01-06 11:01:20|24428.79|24348.79|24426.77|24346.77|24428.79|24348.79|24426.42|24346.42|10
1736161290000|2025-01-06 11:01:30|24426.75|24346.75|24429.3|24349.3|24430.27|24350.27|24426.75|24346.75|10
1736161300000|2025-01-06 11:01:40|24428.97|24348.97|24427.59|24347.59|24428.99|24348.99|24427.59|24347.59|10
1736161310000|2025-01-06 11:01:50|24427.46|24347.46|24425.83|24345.83|24427.46|24347.46|24425.83|24345.83|10
1736161320000|2025-01-06 11:02:00|24425.8|24345.8|24423.66|24343.66|24425.8|24345.8|24423.66|24343.66|10
1736161330000|2025-01-06 11:02:10|24422.84|24342.84|24420.64|24340.64|24422.84|24342.84|24420.64|24340.64|10
1736161340000|2025-01-06 11:02:20|24420.32|24340.32|24418.81|24338.81|24420.44|24340.44|24418.6|24338.6|10
1736161350000|2025-01-06 11:02:30|24418.7|24338.7|24417.22|24337.22|24418.78|24338.78|24417.22|24337.22|10
1736161360000|2025-01-06 11:02:40|24415.74|24335.74|24417.56|24337.56|24417.56|24337.56|24413.99|24333.99|10
1736161370000|2025-01-06 11:02:50|24418.16|24338.16|24422.34|24342.34|24422.34|24342.34|24418.15|24338.15|10
1736161380000|2025-01-06 11:03:00|24422.15|24342.15|24421.02|24341.02|24422.35|24342.35|24421.02|24341.02|10
1736161390000|2025-01-06 11:03:10|24419.82|24339.82|24417.47|24337.47|24419.82|24339.82|24416.64|24336.64|10
1736161400000|2025-01-06 11:03:20|24417.76|24337.76|24417.82|24337.82|24418.79|24338.79|24417.55|24337.55|10
1736161410000|2025-01-06 11:03:30|24417.79|24337.79|24415.95|24335.95|24417.79|24337.79|24415.83|24335.83|10
1736161420000|2025-01-06 11:03:40|24415.84|24335.84|24414.46|24334.46|24415.84|24335.84|24414.46|24334.46|9
1736161430000|2025-01-06 11:03:50|24414.25|24334.25|24413.91|24333.91|24414.25|24334.25|24413.77|24333.77|10
1736161440000|2025-01-06 11:04:00|24414.07|24334.07|24412.33|24332.33|24414.16|24334.16|24412.33|24332.33|10
1736161450000|2025-01-06 11:04:10|24412.46|24332.46|24409.69|24329.69|24412.47|24332.47|24409.69|24329.69|10
1736161460000|2025-01-06 11:04:20|24409.91|24329.91|24409.81|24329.81|24410.18|24330.18|24409.62|24329.62|9
1736161470000|2025-01-06 11:04:30|24410.2|24330.2|24412.25|24332.25|24412.25|24332.25|24410.2|24330.2|10
1736161480000|2025-01-06 11:04:40|24413.03|24333.03|24415.2|24335.2|24415.2|24335.2|24413.03|24333.03|10
1736161490000|2025-01-06 11:04:50|24415.16|24335.16|24415.69|24335.69|24415.95|24335.95|24415.16|24335.16|10
1736161500000|2025-01-06 11:05:00|24415.7|24335.7|24413.33|24333.33|24415.7|24335.7|24413.03|24333.03|9
1736161510000|2025-01-06 11:05:10|24413.57|24333.57|24413.03|24333.03|24413.57|24333.57|24412.39|24332.39|10
1736161520000|2025-01-06 11:05:20|24412.66|24332.66|24413.05|24333.05|24413.05|24333.05|24412.4|24332.4|10
1736161530000|2025-01-06 11:05:30|24413.73|24333.73|24416.4|24336.4|24416.4|24336.4|24413.73|24333.73|10
1736161540000|2025-01-06 11:05:40|24416.43|24336.43|24418.14|24338.14|24418.14|24338.14|24416.43|24336.43|10
1736161550000|2025-01-06 11:05:50|24418.86|24338.86|24418.71|24338.71|24418.92|24338.92|24418.35|24338.35|10
1736161560000|2025-01-06 11:06:00|24418.72|24338.72|24416.64|24336.64|24418.72|24338.72|24416.64|24336.64|7
1736161570000|2025-01-06 11:06:10|24416.51|24336.51|24419.06|24339.06|24419.06|24339.06|24416.51|24336.51|10
1736161580000|2025-01-06 11:06:20|24419.23|24339.23|24422.66|24342.66|24422.66|24342.66|24419.18|24339.18|10
1736161590000|2025-01-06 11:06:30|24422.84|24342.84|24423.33|24343.33|24423.34|24343.34|24422.82|24342.82|9
1736161600000|2025-01-06 11:06:40|24423.81|24343.81|24425.39|24345.39|24425.39|24345.39|24423.81|24343.81|10
1736161610000|2025-01-06 11:06:50|24425.92|24345.92|24426.24|24346.24|24426.24|24346.24|24424.68|24344.68|10
1736161620000|2025-01-06 11:07:00|24425.9|24345.9|24426.27|24346.27|24426.28|24346.28|24425.9|24345.9|10
1736161630000|2025-01-06 11:07:10|24428.44|24348.44|24430.86|24350.86|24430.86|24350.86|24428.44|24348.44|10
1736161640000|2025-01-06 11:07:20|24431.21|24351.21|24431.4|24351.4|24431.64|24351.64|24430.29|24350.29|10
1736161650000|2025-01-06 11:07:30|24430.49|24350.49|24431.71|24351.71|24431.75|24351.75|24430.45|24350.45|10
1736161660000|2025-01-06 11:07:40|24431.81|24351.81|24429.96|24349.96|24432.03|24352.03|24429.96|24349.96|10
1736161670000|2025-01-06 11:07:50|24429.19|24349.19|24428.45|24348.45|24429.96|24349.96|24428.44|24348.44|10
1736161680000|2025-01-06 11:08:00|24428.38|24348.38|24427.03|24347.03|24428.38|24348.38|24427.03|24347.03|10
1736161690000|2025-01-06 11:08:10|24427.01|24347.01|24431.5|24351.5|24431.5|24351.5|24426.91|24346.91|9
1736161700000|2025-01-06 11:08:20|24433.99|24353.99|24435.33|24355.33|24435.35|24355.35|24433.66|24353.66|10
1736161710000|2025-01-06 11:08:30|24435.38|24355.38|24434.96|24354.96|24435.38|24355.38|24434.96|24354.96|8
1736161720000|2025-01-06 11:08:40|24435.83|24355.83|24439.06|24359.06|24439.36|24359.36|24435.83|24355.83|10
1736161730000|2025-01-06 11:08:50|24439.09|24359.09|24440.63|24360.63|24440.68|24360.68|24439.09|24359.09|8
1736161740000|2025-01-06 11:09:00|24440.66|24360.66|24439.97|24359.97|24440.72|24360.72|24439.97|24359.97|9
1736161750000|2025-01-06 11:09:10|24439.1|24359.1|24440.32|24360.32|24440.32|24360.32|24439.1|24359.1|9
1736161760000|2025-01-06 11:09:20|24439.7|24359.7|24437.62|24357.62|24439.7|24359.7|24436.91|24356.91|10
1736161770000|2025-01-06 11:09:30|24437.89|24357.89|24438.87|24358.87|24438.87|24358.87|24437.89|24357.89|9
1736161780000|2025-01-06 11:09:40|24438.97|24358.97|24440.04|24360.04|24440.17|24360.17|24438.97|24358.97|10
1736161790000|2025-01-06 11:09:50|24440.26|24360.26|24440.43|24360.43|24440.65|24360.65|24440.26|24360.26|9
1736161800000|2025-01-06 11:10:00|24440.36|24360.36|24439.86|24359.86|24440.36|24360.36|24439.54|24359.54|10
1736161810000|2025-01-06 11:10:10|24439.97|24359.97|24440.66|24360.66|24440.66|24360.66|24439.9|24359.9|9
1736161820000|2025-01-06 11:10:20|24440.76|24360.76|24444.79|24364.79|24444.79|24364.79|24440.76|24360.76|10
1736161830000|2025-01-06 11:10:30|24444.87|24364.87|24446.48|24366.48|24446.48|24366.48|24444.87|24364.87|9
1736161840000|2025-01-06 11:10:40|24446.83|24366.83|24448.2|24368.2|24448.45|24368.45|24446.83|24366.83|10
1736161850000|2025-01-06 11:10:50|24448.12|24368.12|24447.84|24367.84|24448.18|24368.18|24447.84|24367.84|10
1736161860000|2025-01-06 11:11:00|24447.79|24367.79|24447.53|24367.53|24448.21|24368.21|24447.42|24367.42|9
1736161870000|2025-01-06 11:11:10|24447.52|24367.52|24445.25|24365.25|24447.54|24367.54|24445.25|24365.25|10
1736161880000|2025-01-06 11:11:20|24445.02|24365.02|24445|24365|24445.27|24365.27|24444.75|24364.75|10
1736161890000|2025-01-06 11:11:30|24444.03|24364.03|24444.54|24364.54|24444.62|24364.62|24443.84|24363.84|9
1736161900000|2025-01-06 11:11:40|24444.4|24364.4|24445.26|24365.26|24445.26|24365.26|24444.4|24364.4|10
1736161910000|2025-01-06 11:11:50|24445.08|24365.08|24444.26|24364.26|24445.33|24365.33|24444.26|24364.26|10
1736161920000|2025-01-06 11:12:00|24444.09|24364.09|24444.52|24364.52|24444.52|24364.52|24443.89|24363.89|10
1736161930000|2025-01-06 11:12:10|24446.24|24366.24|24445.99|24365.99|24446.5|24366.5|24445.96|24365.96|10
1736161940000|2025-01-06 11:12:20|24446.19|24366.19|24446.49|24366.49|24446.52|24366.52|24446.04|24366.04|10
1736161950000|2025-01-06 11:12:30|24446.88|24366.88|24448.51|24368.51|24448.51|24368.51|24446.88|24366.88|9
1736161960000|2025-01-06 11:12:40|24449.95|24369.95|24450.4|24370.4|24451.04|24371.04|24449.95|24369.95|10
1736161970000|2025-01-06 11:12:50|24450.13|24370.13|24450.37|24370.37|24450.37|24370.37|24449.98|24369.98|10
1736161980000|2025-01-06 11:13:00|24450.44|24370.44|24451.21|24371.21|24451.21|24371.21|24450.05|24370.05|10
1736161990000|2025-01-06 11:13:10|24451.2|24371.2|24450.9|24370.9|24451.2|24371.2|24450.15|24370.15|10
1736162000000|2025-01-06 11:13:20|24451.14|24371.14|24450.94|24370.94|24451.25|24371.25|24450.94|24370.94|9
1736162010000|2025-01-06 11:13:30|24450.92|24370.92|24451.98|24371.98|24452.59|24372.59|24450.92|24370.92|10
1736162020000|2025-01-06 11:13:40|24452.09|24372.09|24454.72|24374.72|24454.96|24374.96|24452.09|24372.09|10
1736162030000|2025-01-06 11:13:50|24455.07|24375.07|24457.39|24377.39|24457.39|24377.39|24455.02|24375.02|10
1736162040000|2025-01-06 11:14:00|24457.38|24377.38|24458.65|24378.65|24458.65|24378.65|24457.1|24377.1|10
1736162050000|2025-01-06 11:14:10|24459.69|24379.69|24461.48|24381.48|24462.23|24382.23|24459.69|24379.69|10
1736162060000|2025-01-06 11:14:20|24461.66|24381.66|24463|24383|24463|24383|24461.36|24381.36|10
1736162070000|2025-01-06 11:14:30|24462.86|24382.86|24468.26|24388.26|24468.26|24388.26|24462.86|24382.86|10
1736162080000|2025-01-06 11:14:40|24467.27|24387.27|24467.48|24387.48|24468.98|24388.98|24466.79|24386.79|10
1736162090000|2025-01-06 11:14:50|24467.47|24387.47|24465.64|24385.64|24467.53|24387.53|24465.64|24385.64|10
1736162100000|2025-01-06 11:15:00|24465.41|24385.41|24464.96|24384.96|24465.96|24385.96|24464.76|24384.76|10
1736162110000|2025-01-06 11:15:10|24465.32|24385.32|24467.07|24387.07|24467.07|24387.07|24465.32|24385.32|9
1736162120000|2025-01-06 11:15:20|24467.24|24387.24|24469.59|24389.59|24469.59|24389.59|24467.24|24387.24|10
1736162130000|2025-01-06 11:15:30|24469.63|24389.63|24471.76|24391.76|24471.89|24391.89|24469.63|24389.63|10
1736162140000|2025-01-06 11:15:40|24471.99|24391.99|24473.81|24393.81|24473.81|24393.81|24471.75|24391.75|10
1736162150000|2025-01-06 11:15:50|24474.37|24394.37|24472.49|24392.49|24474.37|24394.37|24472.49|24392.49|10
1736162160000|2025-01-06 11:16:00|24472.42|24392.42|24470.88|24390.88|24472.46|24392.46|24470.88|24390.88|9
1736162170000|2025-01-06 11:16:10|24470.75|24390.75|24473.29|24393.29|24474.48|24394.48|24470.75|24390.75|9
1736162180000|2025-01-06 11:16:20|24473.72|24393.72|24473.44|24393.44|24475.23|24395.23|24473.44|24393.44|9
1736162190000|2025-01-06 11:16:30|24473.56|24393.56|24475.9|24395.9|24475.9|24395.9|24473.33|24393.33|10
1736162200000|2025-01-06 11:16:40|24476.41|24396.41|24476.97|24396.97|24477.32|24397.32|24476.41|24396.41|10
1736162210000|2025-01-06 11:16:50|24476.92|24396.92|24476.19|24396.19|24476.92|24396.92|24476.18|24396.18|9
1736162220000|2025-01-06 11:17:00|24476.23|24396.23|24474.81|24394.81|24476.23|24396.23|24474.41|24394.41|10
1736162230000|2025-01-06 11:17:10|24474.49|24394.49|24475.34|24395.34|24475.34|24395.34|24474.01|24394.01|10
1736162240000|2025-01-06 11:17:20|24475.41|24395.41|24479.58|24399.58|24479.63|24399.63|24475.41|24395.41|10
1736162250000|2025-01-06 11:17:30|24479.26|24399.26|24477.89|24397.89|24479.26|24399.26|24477.58|24397.58|10
1736162260000|2025-01-06 11:17:40|24477.35|24397.35|24475.81|24395.81|24477.35|24397.35|24475.81|24395.81|10
1736162270000|2025-01-06 11:17:50|24475.46|24395.46|24475.75|24395.75|24475.83|24395.83|24475.46|24395.46|8
1736162280000|2025-01-06 11:18:00|24475.59|24395.59|24476.83|24396.83|24476.83|24396.83|24475.33|24395.33|10
1736162290000|2025-01-06 11:18:10|24477.15|24397.15|24479.56|24399.56|24479.56|24399.56|24477.15|24397.15|10
1736162300000|2025-01-06 11:18:20|24480.22|24400.22|24479.32|24399.32|24480.37|24400.37|24479.32|24399.32|9
1736162310000|2025-01-06 11:18:30|24479.23|24399.23|24479.18|24399.18|24479.42|24399.42|24479.03|24399.03|10
1736162320000|2025-01-06 11:18:40|24479.69|24399.69|24480.75|24400.75|24480.75|24400.75|24479.54|24399.54|10
1736162330000|2025-01-06 11:18:50|24480.76|24400.76|24483.79|24403.79|24483.79|24403.79|24480.72|24400.72|10
1736162340000|2025-01-06 11:19:00|24483.82|24403.82|24483.23|24403.23|24484.17|24404.17|24482.93|24402.93|10
1736162350000|2025-01-06 11:19:10|24483.17|24403.17|24482.22|24402.22|24483.3|24403.3|24482.22|24402.22|9
1736162360000|2025-01-06 11:19:20|24482.09|24402.09|24480.28|24400.28|24482.17|24402.17|24480.28|24400.28|10
1736162370000|2025-01-06 11:19:30|24480.06|24400.06|24478.49|24398.49|24480.07|24400.07|24478.49|24398.49|10
1736162380000|2025-01-06 11:19:40|24478.33|24398.33|24478.67|24398.67|24478.68|24398.68|24478.33|24398.33|9
1736162390000|2025-01-06 11:19:50|24479.11|24399.11|24479.65|24399.65|24479.65|24399.65|24479.11|24399.11|9
1736162400000|2025-01-06 11:20:00|24479.58|24399.58|24479.29|24399.29|24480.08|24400.08|24479.29|24399.29|8
1736162410000|2025-01-06 11:20:10|24479.21|24399.21|24476.71|24396.71|24479.21|24399.21|24476.71|24396.71|10
1736162420000|2025-01-06 11:20:20|24476.72|24396.72|24477.62|24397.62|24477.88|24397.88|24476.72|24396.72|10
1736162430000|2025-01-06 11:20:30|24477.81|24397.81|24472.66|24392.66|24477.89|24397.89|24472.66|24392.66|10
1736162440000|2025-01-06 11:20:40|24471.56|24391.56|24470.94|24390.94|24471.56|24391.56|24468.92|24388.92|9
1736162450000|2025-01-06 11:20:50|24471.35|24391.35|24465.27|24385.27|24471.68|24391.68|24465.27|24385.27|9
1736162460000|2025-01-06 11:21:00|24465|24385|24464.43|24384.43|24465.11|24385.11|24464.18|24384.18|9
1736162470000|2025-01-06 11:21:10|24464.57|24384.57|24464.36|24384.36|24464.86|24384.86|24464|24384|10
1736162480000|2025-01-06 11:21:20|24464.37|24384.37|24464.53|24384.53|24464.62|24384.62|24464.28|24384.28|10
1736162490000|2025-01-06 11:21:30|24464.65|24384.65|24469.69|24389.69|24470.45|24390.45|24464.65|24384.65|9
1736162500000|2025-01-06 11:21:40|24469.63|24389.63|24470.86|24390.86|24470.86|24390.86|24469.63|24389.63|10
1736162510000|2025-01-06 11:21:50|24470.91|24390.91|24467.41|24387.41|24472.64|24392.64|24467.41|24387.41|9
1736162520000|2025-01-06 11:22:00|24467.29|24387.29|24466.84|24386.84|24467.37|24387.37|24466.53|24386.53|10
1736162530000|2025-01-06 11:22:10|24466.82|24386.82|24467.35|24387.35|24467.61|24387.61|24466.82|24386.82|10
1736162540000|2025-01-06 11:22:20|24468.25|24388.25|24475.34|24395.34|24475.34|24395.34|24468|24388|10
1736162550000|2025-01-06 11:22:30|24474.2|24394.2|24476.37|24396.37|24476.37|24396.37|24474.17|24394.17|10
1736162560000|2025-01-06 11:22:40|24476.39|24396.39|24476.52|24396.52|24476.99|24396.99|24476.39|24396.39|10
1736162570000|2025-01-06 11:22:50|24476.27|24396.27|24479.41|24399.41|24484.09|24404.09|24476.27|24396.27|8
1736162580000|2025-01-06 11:23:00|24479.34|24399.34|24478.18|24398.18|24480|24400|24478.18|24398.18|9
1736162590000|2025-01-06 11:23:10|24478.22|24398.22|24479.47|24399.47|24479.47|24399.47|24478.22|24398.22|10
1736162600000|2025-01-06 11:23:20|24479.71|24399.71|24480.8|24400.8|24480.87|24400.87|24479.71|24399.71|10
1736162610000|2025-01-06 11:23:30|24480.81|24400.81|24479.48|24399.48|24480.83|24400.83|24479.48|24399.48|9
1736162620000|2025-01-06 11:23:40|24479.45|24399.45|24479.93|24399.93|24479.97|24399.97|24479.32|24399.32|10
1736162630000|2025-01-06 11:23:50|24479.7|24399.7|24480.83|24400.83|24481.36|24401.36|24479.66|24399.66|9
1736162640000|2025-01-06 11:24:00|24480.41|24400.41|24480.6|24400.6|24480.86|24400.86|24479.73|24399.73|10
1736162650000|2025-01-06 11:24:10|24480.62|24400.62|24483.16|24403.16|24483.53|24403.53|24480.24|24400.24|10
1736162660000|2025-01-06 11:24:20|24483.13|24403.13|24485.95|24405.95|24485.95|24405.95|24483.13|24403.13|10
1736162670000|2025-01-06 11:24:30|24486|24406|24486.55|24406.55|24486.55|24406.55|24485.77|24405.77|8
1736162680000|2025-01-06 11:24:40|24487.31|24407.31|24489.57|24409.57|24489.57|24409.57|24487.31|24407.31|10
1736162690000|2025-01-06 11:24:50|24490.14|24410.14|24490.92|24410.92|24491|24411|24489.65|24409.65|10
1736162700000|2025-01-06 11:25:00|24491.13|24411.13|24494.52|24414.52|24494.56|24414.56|24491.13|24411.13|10
1736162710000|2025-01-06 11:25:10|24494.69|24414.69|24498.28|24418.28|24498.28|24418.28|24494.67|24414.67|9
1736162720000|2025-01-06 11:25:20|24498.39|24418.39|24495.56|24415.56|24498.49|24418.49|24495.56|24415.56|10
1736162730000|2025-01-06 11:25:30|24495.73|24415.73|24498.25|24418.25|24499.29|24419.29|24495.73|24415.73|10
1736162740000|2025-01-06 11:25:40|24498.27|24418.27|24497.08|24417.08|24498.27|24418.27|24497.08|24417.08|8
1736162750000|2025-01-06 11:25:50|24497.04|24417.04|24497.6|24417.6|24497.64|24417.64|24497.04|24417.04|10
1736162760000|2025-01-06 11:26:00|24497.78|24417.78|24498.43|24418.43|24498.53|24418.53|24497.78|24417.78|10
1736162770000|2025-01-06 11:26:10|24498.55|24418.55|24499.44|24419.44|24499.44|24419.44|24498.55|24418.55|9
1736162780000|2025-01-06 11:26:20|24499.73|24419.73|24501.17|24421.17|24501.32|24421.32|24499.73|24419.73|10
1736162790000|2025-01-06 11:26:30|24502.98|24422.98|24504.94|24424.94|24505.22|24425.22|24502.98|24422.98|10
1736162800000|2025-01-06 11:26:40|24504.9|24424.9|24505.34|24425.34|24506.14|24426.14|24504.9|24424.9|10
1736162810000|2025-01-06 11:26:50|24505.44|24425.44|24507.35|24427.35|24507.35|24427.35|24505.42|24425.42|10
1736162820000|2025-01-06 11:27:00|24507.7|24427.7|24509.07|24429.07|24509.07|24429.07|24507.45|24427.45|10
1736162830000|2025-01-06 11:27:10|24509.06|24429.06|24510.65|24430.65|24510.65|24430.65|24509.06|24429.06|10
1736162840000|2025-01-06 11:27:20|24511.07|24431.07|24510.89|24430.89|24513.06|24433.06|24510.89|24430.89|10
1736162850000|2025-01-06 11:27:30|24510.42|24430.42|24515.16|24435.16|24516.08|24436.08|24510.42|24430.42|10
1736162860000|2025-01-06 11:27:40|24515.1|24435.1|24514.17|24434.17|24515.1|24435.1|24513.96|24433.96|10
1736162870000|2025-01-06 11:27:50|24513.73|24433.73|24513.53|24433.53|24513.88|24433.88|24513.37|24433.37|10
1736162880000|2025-01-06 11:28:00|24512.89|24432.89|24515.14|24435.14|24515.14|24435.14|24512.64|24432.64|10
1736162890000|2025-01-06 11:28:10|24515.32|24435.32|24517.56|24437.56|24517.56|24437.56|24515.32|24435.32|10
1736162900000|2025-01-06 11:28:20|24517.63|24437.63|24520.72|24440.72|24520.72|24440.72|24517.16|24437.16|10
1736162910000|2025-01-06 11:28:30|24520.65|24440.65|24517.94|24437.94|24520.65|24440.65|24517.7|24437.7|10
1736162920000|2025-01-06 11:28:40|24517.53|24437.53|24518.99|24438.99|24518.99|24438.99|24517.46|24437.46|10
1736162930000|2025-01-06 11:28:50|24519.14|24439.14|24522.6|24442.6|24522.6|24442.6|24518.63|24438.63|10
1736162940000|2025-01-06 11:29:00|24522.71|24442.71|24523.36|24443.36|24523.98|24443.98|24522.66|24442.66|10
1736162950000|2025-01-06 11:29:10|24524.17|24444.17|24523.15|24443.15|24524.39|24444.39|24523.15|24443.15|10
1736162960000|2025-01-06 11:29:20|24523.13|24443.13|24518.79|24438.79|24523.13|24443.13|24518.23|24438.23|10
1736162970000|2025-01-06 11:29:30|24518.7|24438.7|24518.91|24438.91|24518.99|24438.99|24518.67|24438.67|9
1736162980000|2025-01-06 11:29:40|24518.86|24438.86|24517.42|24437.42|24518.86|24438.86|24517.42|24437.42|9
1736162990000|2025-01-06 11:29:50|24517.55|24437.55|24516.61|24436.61|24517.75|24437.75|24516.58|24436.58|10
1736163000000|2025-01-06 11:30:00|24516.75|24436.75|24517.48|24437.48|24517.67|24437.67|24516.75|24436.75|10
1736163010000|2025-01-06 11:30:10|24516.87|24436.87|24514.81|24434.81|24516.87|24436.87|24513.61|24433.61|10
1736163020000|2025-01-06 11:30:20|24515.26|24435.26|24517.01|24437.01|24517.01|24437.01|24515.26|24435.26|10
1736163030000|2025-01-06 11:30:30|24517.03|24437.03|24516.71|24436.71|24517.03|24437.03|24516.3|24436.3|10
1736163040000|2025-01-06 11:30:40|24513.82|24433.82|24513.35|24433.35|24513.82|24433.82|24513.31|24433.31|10
1736163050000|2025-01-06 11:30:50|24514.06|24434.06|24513.73|24433.73|24514.52|24434.52|24513.28|24433.28|9
1736163060000|2025-01-06 11:31:00|24513.77|24433.77|24519.42|24439.42|24519.42|24439.42|24513.77|24433.77|10
1736163070000|2025-01-06 11:31:10|24522|24442|24521.25|24441.25|24522|24442|24520.52|24440.52|10
1736163080000|2025-01-06 11:31:20|24522.01|24442.01|24522.64|24442.64|24522.64|24442.64|24522.01|24442.01|8
1736163090000|2025-01-06 11:31:30|24522.77|24442.77|24523.73|24443.73|24523.77|24443.77|24522.3|24442.3|10
1736163100000|2025-01-06 11:31:40|24523.94|24443.94|24524.02|24444.02|24524.02|24444.02|24523.73|24443.73|9
1736163110000|2025-01-06 11:31:50|24524|24444|24522.22|24442.22|24524.51|24444.51|24522.22|24442.22|10
1736163120000|2025-01-06 11:32:00|24522.24|24442.24|24521.96|24441.96|24522.43|24442.43|24521.71|24441.71|10
1736163130000|2025-01-06 11:32:10|24522.04|24442.04|24527.7|24447.7|24528.23|24448.23|24522.04|24442.04|9
1736163140000|2025-01-06 11:32:20|24527.6|24447.6|24524.41|24444.41|24527.6|24447.6|24524.41|24444.41|10
1736163150000|2025-01-06 11:32:30|24524.23|24444.23|24523|24443|24524.23|24444.23|24523|24443|9
1736163160000|2025-01-06 11:32:40|24522.75|24442.75|24521.05|24441.05|24522.75|24442.75|24521.05|24441.05|10
1736163170000|2025-01-06 11:32:50|24520.48|24440.48|24522.93|24442.93|24523.02|24443.02|24520.18|24440.18|10
1736163180000|2025-01-06 11:33:00|24523.13|24443.13|24512.99|24432.99|24523.88|24443.88|24512.37|24432.37|10
1736163190000|2025-01-06 11:33:10|24513.54|24433.54|24525.54|24445.54|24525.54|24445.54|24513.54|24433.54|10
1736163200000|2025-01-06 11:33:20|24525.97|24445.97|24526.89|24446.89|24526.89|24446.89|24525.97|24445.97|9
1736163210000|2025-01-06 11:33:30|24526.6|24446.6|24526.57|24446.57|24526.6|24446.6|24525.83|24445.83|10
1736163220000|2025-01-06 11:33:40|24526.21|24446.21|24528.53|24448.53|24528.53|24448.53|24526.21|24446.21|10
1736163230000|2025-01-06 11:33:50|24528.36|24448.36|24532.1|24452.1|24532.1|24452.1|24528.36|24448.36|10
1736163240000|2025-01-06 11:34:00|24532.09|24452.09|24532.2|24452.2|24532.59|24452.59|24532.09|24452.09|10
1736163250000|2025-01-06 11:34:10|24534.86|24454.86|24533.7|24453.7|24534.86|24454.86|24533.02|24453.02|10
1736163260000|2025-01-06 11:34:20|24533.56|24453.56|24529.76|24449.76|24533.56|24453.56|24529.76|24449.76|10
1736163270000|2025-01-06 11:34:30|24530.05|24450.05|24528.76|24448.76|24530.59|24450.59|24528.76|24448.76|10
1736163280000|2025-01-06 11:34:40|24527.27|24447.27|24526.96|24446.96|24527.68|24447.68|24526.96|24446.96|10
1736163290000|2025-01-06 11:34:50|24526.88|24446.88|24527.66|24447.66|24527.66|24447.66|24526.88|24446.88|10
1736163300000|2025-01-06 11:35:00|24527.61|24447.61|24528.19|24448.19|24528.19|24448.19|24527.37|24447.37|8
1736163310000|2025-01-06 11:35:10|24528.78|24448.78|24528.72|24448.72|24529.01|24449.01|24528.7|24448.7|8
1736163320000|2025-01-06 11:35:20|24528.71|24448.71|24527.35|24447.35|24528.81|24448.81|24527.35|24447.35|9
1736163330000|2025-01-06 11:35:30|24527.1|24447.1|24526.94|24446.94|24527.1|24447.1|24525.37|24445.37|9
1736163340000|2025-01-06 11:35:40|24527.01|24447.01|24527.88|24447.88|24528.38|24448.38|24527.01|24447.01|10
1736163350000|2025-01-06 11:35:50|24528.07|24448.07|24528.55|24448.55|24528.55|24448.55|24526.86|24446.86|10
1736163360000|2025-01-06 11:36:00|24528.49|24448.49|24530.08|24450.08|24530.08|24450.08|24528.35|24448.35|10
1736163370000|2025-01-06 11:36:10|24530.04|24450.04|24530.13|24450.13|24530.29|24450.29|24530|24450|9
1736163380000|2025-01-06 11:36:20|24530.58|24450.58|24531.68|24451.68|24531.68|24451.68|24530.58|24450.58|10
1736163390000|2025-01-06 11:36:30|24531.71|24451.71|24534|24454|24534.25|24454.25|24531.7|24451.7|10
1736163400000|2025-01-06 11:36:40|24536.32|24456.32|24540.78|24460.78|24540.78|24460.78|24535.94|24455.94|10
1736163410000|2025-01-06 11:36:50|24541.07|24461.07|24544.54|24464.54|24544.54|24464.54|24540.54|24460.54|10
1736163420000|2025-01-06 11:37:00|24544.65|24464.65|24542.13|24462.13|24544.92|24464.92|24541.65|24461.65|10
1736163430000|2025-01-06 11:37:10|24542.45|24462.45|24545.2|24465.2|24545.2|24465.2|24542.36|24462.36|10
1736163440000|2025-01-06 11:37:20|24545.25|24465.25|24550.78|24470.78|24550.9|24470.9|24545.25|24465.25|10
1736163450000|2025-01-06 11:37:30|24550.37|24470.37|24549.34|24469.34|24550.37|24470.37|24549.01|24469.01|9
1736163460000|2025-01-06 11:37:40|24549.31|24469.31|24546.07|24466.07|24549.31|24469.31|24546.07|24466.07|10
1736163470000|2025-01-06 11:37:50|24546.05|24466.05|24547.43|24467.43|24547.56|24467.56|24546.02|24466.02|10
1736163480000|2025-01-06 11:38:00|24547.46|24467.46|24546.48|24466.48|24547.76|24467.76|24545.71|24465.71|10
1736163490000|2025-01-06 11:38:10|24546.46|24466.46|24544.88|24464.88|24546.89|24466.89|24544.88|24464.88|9
1736163500000|2025-01-06 11:38:20|24544.84|24464.84|24544.69|24464.69|24545.91|24465.91|24544.69|24464.69|9
1736163510000|2025-01-06 11:38:30|24544.49|24464.49|24545.71|24465.71|24546.45|24466.45|24544.49|24464.49|10
1736163520000|2025-01-06 11:38:40|24545.09|24465.09|24542.82|24462.82|24545.09|24465.09|24542.14|24462.14|10
1736163530000|2025-01-06 11:38:50|24543.09|24463.09|24545.15|24465.15|24545.63|24465.63|24542.86|24462.86|10
1736163540000|2025-01-06 11:39:00|24545.26|24465.26|24539.14|24459.14|24545.38|24465.38|24539.14|24459.14|10
1736163550000|2025-01-06 11:39:10|24538.55|24458.55|24536.07|24456.07|24538.55|24458.55|24535.84|24455.84|9
1736163560000|2025-01-06 11:39:20|24536.5|24456.5|24533.13|24453.13|24536.5|24456.5|24533.13|24453.13|10
1736163570000|2025-01-06 11:39:30|24532.41|24452.41|24530.52|24450.52|24532.41|24452.41|24530.52|24450.52|10
1736163580000|2025-01-06 11:39:40|24530.5|24450.5|24530.13|24450.13|24530.6|24450.6|24530.13|24450.13|10
1736163590000|2025-01-06 11:39:50|24530.22|24450.22|24529.02|24449.02|24530.41|24450.41|24529.02|24449.02|10
1736163600000|2025-01-06 11:40:00|24529.11|24449.11|24526.58|24446.58|24529.15|24449.15|24526.58|24446.58|10
1736163610000|2025-01-06 11:40:10|24525.62|24445.62|24523.03|24443.03|24526.4|24446.4|24523.03|24443.03|10
1736163620000|2025-01-06 11:40:20|24523.13|24443.13|24524.05|24444.05|24524.64|24444.64|24522.74|24442.74|9
1736163630000|2025-01-06 11:40:30|24524.09|24444.09|24522.63|24442.63|24524.09|24444.09|24522.63|24442.63|10
1736163640000|2025-01-06 11:40:40|24524.02|24444.02|24524.53|24444.53|24524.53|24444.53|24523.57|24443.57|9
1736163650000|2025-01-06 11:40:50|24524.5|24444.5|24523.48|24443.48|24524.55|24444.55|24523.24|24443.24|10
1736163660000|2025-01-06 11:41:00|24523.31|24443.31|24522.81|24442.81|24523.52|24443.52|24522.81|24442.81|10
1736163670000|2025-01-06 11:41:10|24522.7|24442.7|24523.44|24443.44|24523.44|24443.44|24522.7|24442.7|10
1736163680000|2025-01-06 11:41:20|24523.48|24443.48|24523.31|24443.31|24523.57|24443.57|24523.27|24443.27|10
1736163690000|2025-01-06 11:41:30|24523.26|24443.26|24520.94|24440.94|24523.34|24443.34|24520.94|24440.94|9
1736163700000|2025-01-06 11:41:40|24520.86|24440.86|24518.91|24438.91|24520.86|24440.86|24518.88|24438.88|10
1736163710000|2025-01-06 11:41:50|24518.44|24438.44|24518.78|24438.78|24519.25|24439.25|24518.44|24438.44|10
1736163720000|2025-01-06 11:42:00|24518.73|24438.73|24520.55|24440.55|24520.55|24440.55|24518.5|24438.5|10
1736163730000|2025-01-06 11:42:10|24521.21|24441.21|24524.84|24444.84|24524.94|24444.94|24521.21|24441.21|10
1736163740000|2025-01-06 11:42:20|24524.79|24444.79|24524.27|24444.27|24524.85|24444.85|24524.27|24444.27|10
1736163750000|2025-01-06 11:42:30|24524.46|24444.46|24523.5|24443.5|24524.46|24444.46|24523.5|24443.5|9
1736163760000|2025-01-06 11:42:40|24524.01|24444.01|24523.88|24443.88|24524.36|24444.36|24523.87|24443.87|9
1736163770000|2025-01-06 11:42:50|24523.82|24443.82|24524.14|24444.14|24524.14|24444.14|24523.11|24443.11|10
1736163780000|2025-01-06 11:43:00|24523.88|24443.88|24524.22|24444.22|24524.45|24444.45|24523.86|24443.86|10
1736163790000|2025-01-06 11:43:10|24524.71|24444.71|24525.54|24445.54|24525.78|24445.78|24524.71|24444.71|10
1736163800000|2025-01-06 11:43:20|24525.75|24445.75|24525.16|24445.16|24525.75|24445.75|24524.88|24444.88|10
1736163810000|2025-01-06 11:43:30|24525.15|24445.15|24524.72|24444.72|24525.15|24445.15|24524.53|24444.53|10
1736163820000|2025-01-06 11:43:40|24524.88|24444.88|24524.84|24444.84|24524.88|24444.88|24524.32|24444.32|10
1736163830000|2025-01-06 11:43:50|24524.87|24444.87|24524.12|24444.12|24524.87|24444.87|24524.07|24444.07|10
1736163840000|2025-01-06 11:44:00|24524.15|24444.15|24524.02|24444.02|24524.23|24444.23|24523.56|24443.56|9
1736163850000|2025-01-06 11:44:10|24524.07|24444.07|24522.93|24442.93|24524.07|24444.07|24522.64|24442.64|10
1736163860000|2025-01-06 11:44:20|24523.39|24443.39|24522.19|24442.19|24523.39|24443.39|24522.17|24442.17|10
1736163870000|2025-01-06 11:44:30|24521.83|24441.83|24520.39|24440.39|24521.96|24441.96|24519.82|24439.82|10
1736163880000|2025-01-06 11:44:40|24521.3|24441.3|24521.97|24441.97|24521.99|24441.99|24521.21|24441.21|9
1736163890000|2025-01-06 11:44:50|24521.88|24441.88|24521.86|24441.86|24522.2|24442.2|24521.78|24441.78|10
1736163900000|2025-01-06 11:45:00|24521.87|24441.87|24521.37|24441.37|24521.87|24441.87|24521.2|24441.2|9
1736163910000|2025-01-06 11:45:10|24521.6|24441.6|24517.59|24437.59|24523.29|24443.29|24517.59|24437.59|10
1736163920000|2025-01-06 11:45:20|24518.19|24438.19|24518.04|24438.04|24518.47|24438.47|24517.72|24437.72|10
1736163930000|2025-01-06 11:45:30|24518.09|24438.09|24517.02|24437.02|24518.09|24438.09|24517.02|24437.02|10
1736163940000|2025-01-06 11:45:40|24517.16|24437.16|24515.56|24435.56|24517.16|24437.16|24515.23|24435.23|10
1736163950000|2025-01-06 11:45:50|24516.16|24436.16|24514.28|24434.28|24516.16|24436.16|24514.28|24434.28|9
1736163960000|2025-01-06 11:46:00|24514.25|24434.25|24515.99|24435.99|24516.09|24436.09|24514.25|24434.25|9
1736163970000|2025-01-06 11:46:10|24515.76|24435.76|24513.85|24433.85|24515.76|24435.76|24513.85|24433.85|9
1736163980000|2025-01-06 11:46:20|24513.92|24433.92|24512.4|24432.4|24514.54|24434.54|24511.99|24431.99|9
1736163990000|2025-01-06 11:46:30|24511.36|24431.36|24503.61|24423.61|24511.36|24431.36|24503.61|24423.61|10
1736164000000|2025-01-06 11:46:40|24502.33|24422.33|24503.29|24423.29|24503.47|24423.47|24501.87|24421.87|10
1736164010000|2025-01-06 11:46:50|24503.26|24423.26|24501.53|24421.53|24503.26|24423.26|24500.92|24420.92|10
1736164020000|2025-01-06 11:47:00|24501.61|24421.61|24502.77|24422.77|24502.77|24422.77|24501.37|24421.37|10
1736164030000|2025-01-06 11:47:10|24502.5|24422.5|24497.44|24417.44|24502.6|24422.6|24497.05|24417.05|10
1736164040000|2025-01-06 11:47:20|24497.39|24417.39|24496.89|24416.89|24497.74|24417.74|24496.89|24416.89|10
1736164050000|2025-01-06 11:47:30|24496.96|24416.96|24498.86|24418.86|24498.86|24418.86|24496.57|24416.57|10
1736164060000|2025-01-06 11:47:40|24499.28|24419.28|24500.06|24420.06|24500.64|24420.64|24499.28|24419.28|10
1736164070000|2025-01-06 11:47:50|24500.45|24420.45|24501.16|24421.16|24501.3|24421.3|24500.45|24420.45|8
1736164080000|2025-01-06 11:48:00|24501.32|24421.32|24499.07|24419.07|24501.32|24421.32|24499.07|24419.07|10
1736164090000|2025-01-06 11:48:10|24498.57|24418.57|24500.97|24420.97|24500.97|24420.97|24498.54|24418.54|10
1736164100000|2025-01-06 11:48:20|24501.05|24421.05|24500.2|24420.2|24501.12|24421.12|24500.1|24420.1|10
1736164110000|2025-01-06 11:48:30|24500.09|24420.09|24493.6|24413.6|24500.17|24420.17|24493.6|24413.6|10
1736164120000|2025-01-06 11:48:40|24493.93|24413.93|24493.92|24413.92|24494.05|24414.05|24493.5|24413.5|10
1736164130000|2025-01-06 11:48:50|24493.65|24413.65|24503.64|24423.64|24503.64|24423.64|24493.54|24413.54|10
1736164140000|2025-01-06 11:49:00|24503.66|24423.66|24504.98|24424.98|24505.03|24425.03|24503.66|24423.66|9
1736164150000|2025-01-06 11:49:10|24504.8|24424.8|24502.9|24422.9|24505.14|24425.14|24502.9|24422.9|9
1736164160000|2025-01-06 11:49:20|24502.72|24422.72|24499.68|24419.68|24502.72|24422.72|24499.68|24419.68|10
1736164170000|2025-01-06 11:49:30|24499.58|24419.58|24501.28|24421.28|24501.35|24421.35|24499.25|24419.25|10
1736164180000|2025-01-06 11:49:40|24501.33|24421.33|24501.34|24421.34|24501.46|24421.46|24501.26|24421.26|9
1736164190000|2025-01-06 11:49:50|24501.26|24421.26|24500.09|24420.09|24501.26|24421.26|24499.78|24419.78|8
1736164200000|2025-01-06 11:50:00|24500.15|24420.15|24499.35|24419.35|24500.19|24420.19|24499.35|24419.35|10
1736164210000|2025-01-06 11:50:10|24499.37|24419.37|24498.85|24418.85|24499.73|24419.73|24498.85|24418.85|10
1736164220000|2025-01-06 11:50:20|24498.92|24418.92|24500.03|24420.03|24500.03|24420.03|24498.62|24418.62|10
1736164230000|2025-01-06 11:50:30|24500.1|24420.1|24502.02|24422.02|24502.02|24422.02|24500.1|24420.1|9
1736164240000|2025-01-06 11:50:40|24504.12|24424.12|24504.29|24424.29|24504.5|24424.5|24503.67|24423.67|10
1736164250000|2025-01-06 11:50:50|24504.3|24424.3|24505.2|24425.2|24505.84|24425.84|24504.3|24424.3|10
1736164260000|2025-01-06 11:51:00|24505.18|24425.18|24503.7|24423.7|24505.18|24425.18|24503.64|24423.64|10
1736164270000|2025-01-06 11:51:10|24503.21|24423.21|24499.08|24419.08|24503.21|24423.21|24499.08|24419.08|10
1736164280000|2025-01-06 11:51:20|24499.06|24419.06|24498.77|24418.77|24499.06|24419.06|24498.19|24418.19|10
1736164290000|2025-01-06 11:51:30|24498.3|24418.3|24499.77|24419.77|24499.77|24419.77|24498.3|24418.3|9
1736164300000|2025-01-06 11:51:40|24499.8|24419.8|24501.03|24421.03|24501.03|24421.03|24499.8|24419.8|10
1736164310000|2025-01-06 11:51:50|24501.68|24421.68|24505.21|24425.21|24505.21|24425.21|24501.68|24421.68|9
1736164320000|2025-01-06 11:52:00|24505.39|24425.39|24507.32|24427.32|24507.32|24427.32|24505.24|24425.24|10
1736164330000|2025-01-06 11:52:10|24507.36|24427.36|24511.08|24431.08|24511.08|24431.08|24507.36|24427.36|10
1736164340000|2025-01-06 11:52:20|24511.21|24431.21|24516.49|24436.49|24516.49|24436.49|24511.21|24431.21|9
1736164350000|2025-01-06 11:52:30|24516.71|24436.71|24520.08|24440.08|24520.44|24440.44|24516.71|24436.71|10
1736164360000|2025-01-06 11:52:40|24519.75|24439.75|24520.01|24440.01|24520.07|24440.07|24518.85|24438.85|9
1736164370000|2025-01-06 11:52:50|24520.77|24440.77|24522.87|24442.87|24522.98|24442.98|24520.77|24440.77|10
1736164380000|2025-01-06 11:53:00|24522.8|24442.8|24521.08|24441.08|24522.87|24442.87|24521.07|24441.07|10
1736164390000|2025-01-06 11:53:10|24521.2|24441.2|24517.72|24437.72|24521.2|24441.2|24517.71|24437.71|10
1736164400000|2025-01-06 11:53:20|24517.65|24437.65|24519.22|24439.22|24519.22|24439.22|24517.64|24437.64|9
1736164410000|2025-01-06 11:53:30|24519.42|24439.42|24523.28|24443.28|24523.28|24443.28|24519.42|24439.42|9
1736164420000|2025-01-06 11:53:40|24523.38|24443.38|24522.23|24442.23|24523.41|24443.41|24522.23|24442.23|10
1736164430000|2025-01-06 11:53:50|24521.95|24441.95|24522.81|24442.81|24523.15|24443.15|24521.94|24441.94|10
1736164440000|2025-01-06 11:54:00|24522.91|24442.91|24521.89|24441.89|24523.09|24443.09|24520.47|24440.47|10
1736164450000|2025-01-06 11:54:10|24522.03|24442.03|24523.45|24443.45|24523.45|24443.45|24522.03|24442.03|10
1736164460000|2025-01-06 11:54:20|24523.47|24443.47|24524.63|24444.63|24524.63|24444.63|24522.71|24442.71|10
1736164470000|2025-01-06 11:54:30|24524.77|24444.77|24525.68|24445.68|24525.97|24445.97|24524.77|24444.77|10
1736164480000|2025-01-06 11:54:40|24525.71|24445.71|24523.95|24443.95|24526.18|24446.18|24523.14|24443.14|10
1736164490000|2025-01-06 11:54:50|24523.82|24443.82|24522.18|24442.18|24523.82|24443.82|24522.18|24442.18|9
1736164500000|2025-01-06 11:55:00|24522.12|24442.12|24520.11|24440.11|24522.12|24442.12|24519.67|24439.67|10
1736164510000|2025-01-06 11:55:10|24519.31|24439.31|24519.13|24439.13|24519.76|24439.76|24518.97|24438.97|10
1736164520000|2025-01-06 11:55:20|24519.82|24439.82|24518.39|24438.39|24519.82|24439.82|24518.39|24438.39|9
1736164530000|2025-01-06 11:55:30|24518.81|24438.81|24517.26|24437.26|24518.82|24438.82|24517.26|24437.26|9
1736164540000|2025-01-06 11:55:40|24517.6|24437.6|24518.26|24438.26|24518.41|24438.41|24517.6|24437.6|9
1736164550000|2025-01-06 11:55:50|24518.08|24438.08|24519.26|24439.26|24519.26|24439.26|24518.08|24438.08|10
1736164560000|2025-01-06 11:56:00|24519.24|24439.24|24522.63|24442.63|24522.63|24442.63|24519.17|24439.17|10
1736164570000|2025-01-06 11:56:10|24525.22|24445.22|24525.74|24445.74|24526.37|24446.37|24525.22|24445.22|9
1736164580000|2025-01-06 11:56:20|24524.99|24444.99|24523.6|24443.6|24524.99|24444.99|24523.6|24443.6|10
1736164590000|2025-01-06 11:56:30|24523.63|24443.63|24523.31|24443.31|24523.63|24443.63|24523.12|24443.12|10
1736164600000|2025-01-06 11:56:40|24523.56|24443.56|24520.8|24440.8|24523.56|24443.56|24520.8|24440.8|10
1736164610000|2025-01-06 11:56:50|24520.85|24440.85|24519.83|24439.83|24520.85|24440.85|24519.59|24439.59|9
1736164620000|2025-01-06 11:57:00|24519.84|24439.84|24520.33|24440.33|24520.33|24440.33|24519.7|24439.7|10
1736164630000|2025-01-06 11:57:10|24520.48|24440.48|24521.96|24441.96|24522.31|24442.31|24520.48|24440.48|10
1736164640000|2025-01-06 11:57:20|24521.97|24441.97|24520.85|24440.85|24522.03|24442.03|24520.85|24440.85|9
1736164650000|2025-01-06 11:57:30|24521.19|24441.19|24520.75|24440.75|24521.46|24441.46|24520.74|24440.74|9
1736164660000|2025-01-06 11:57:40|24520.59|24440.59|24520.86|24440.86|24520.86|24440.86|24520.34|24440.34|9
1736164670000|2025-01-06 11:57:50|24520.59|24440.59|24520.51|24440.51|24520.76|24440.76|24520.51|24440.51|9
1736164680000|2025-01-06 11:58:00|24520.24|24440.24|24521.62|24441.62|24521.62|24441.62|24520.01|24440.01|10
1736164690000|2025-01-06 11:58:10|24521.72|24441.72|24522.7|24442.7|24522.7|24442.7|24521.72|24441.72|10
1736164700000|2025-01-06 11:58:20|24523.18|24443.18|24523.08|24443.08|24523.71|24443.71|24523.06|24443.06|10
1736164710000|2025-01-06 11:58:30|24522.99|24442.99|24523.99|24443.99|24523.99|24443.99|24522.99|24442.99|10
1736164720000|2025-01-06 11:58:40|24524.06|24444.06|24524.88|24444.88|24524.88|24444.88|24524.06|24444.06|10
1736164730000|2025-01-06 11:58:50|24524.91|24444.91|24523.76|24443.76|24524.91|24444.91|24523.72|24443.72|10
1736164740000|2025-01-06 11:59:00|24523.74|24443.74|24525.44|24445.44|24526.23|24446.23|24523.72|24443.72|10
1736164750000|2025-01-06 11:59:10|24525.7|24445.7|24524.96|24444.96|24525.7|24445.7|24524.96|24444.96|8
1736164760000|2025-01-06 11:59:20|24524.9|24444.9|24524.17|24444.17|24524.98|24444.98|24524.16|24444.16|9
1736164770000|2025-01-06 11:59:30|24524.12|24444.12|24519.42|24439.42|24524.12|24444.12|24519.42|24439.42|10
1736164780000|2025-01-06 11:59:40|24519.17|24439.17|24518.92|24438.92|24519.17|24439.17|24518.89|24438.89|9
1736164790000|2025-01-06 11:59:50|24518.76|24438.76|24518.65|24438.65|24518.76|24438.76|24518.49|24438.49|8
1736164800000|2025-01-06 12:00:00|24518.68|24438.68|24520.07|24440.07|24520.07|24440.07|24518.68|24438.68|9
1736164810000|2025-01-06 12:00:10|24520.58|24440.58|24525.81|24445.81|24525.81|24445.81|24520.58|24440.58|10
1736164820000|2025-01-06 12:00:20|24526.47|24446.47|24527.32|24447.32|24527.32|24447.32|24526.37|24446.37|9
1736164830000|2025-01-06 12:00:30|24527.64|24447.64|24532.83|24452.83|24532.83|24452.83|24527.53|24447.53|9
1736164840000|2025-01-06 12:00:40|24533.26|24453.26|24534.47|24454.47|24534.47|24454.47|24533.21|24453.21|10
1736164850000|2025-01-06 12:00:50|24534.53|24454.53|24535.29|24455.29|24535.29|24455.29|24534.16|24454.16|10
1736164860000|2025-01-06 12:01:00|24535.42|24455.42|24539.71|24459.71|24539.87|24459.87|24535.42|24455.42|10
1736164870000|2025-01-06 12:01:10|24539.28|24459.28|24542.47|24462.47|24542.47|24462.47|24539.28|24459.28|10
1736164880000|2025-01-06 12:01:20|24542.59|24462.59|24541.46|24461.46|24543.72|24463.72|24541.46|24461.46|10
1736164890000|2025-01-06 12:01:30|24540.82|24460.82|24538.72|24458.72|24540.91|24460.91|24538.7|24458.7|10
1736164900000|2025-01-06 12:01:40|24538.7|24458.7|24540.73|24460.73|24540.73|24460.73|24538.53|24458.53|9
1736164910000|2025-01-06 12:01:50|24540.32|24460.32|24540.15|24460.15|24540.6|24460.6|24540.13|24460.13|9
1736164920000|2025-01-06 12:02:00|24540.11|24460.11|24540.27|24460.27|24540.69|24460.69|24539.98|24459.98|9
1736164930000|2025-01-06 12:02:10|24540.71|24460.71|24539.67|24459.67|24541.29|24461.29|24539.62|24459.62|10
1736164940000|2025-01-06 12:02:20|24539.81|24459.81|24539.05|24459.05|24539.81|24459.81|24538.63|24458.63|9
1736164950000|2025-01-06 12:02:30|24538.03|24458.03|24539.16|24459.16|24539.16|24459.16|24538.03|24458.03|9
1736164960000|2025-01-06 12:02:40|24539.17|24459.17|24544.3|24464.3|24544.3|24464.3|24539.17|24459.17|10
1736164970000|2025-01-06 12:02:50|24545.02|24465.02|24546.18|24466.18|24546.86|24466.86|24545.02|24465.02|10
1736164980000|2025-01-06 12:03:00|24546.21|24466.21|24546.58|24466.58|24546.84|24466.84|24546.11|24466.11|10
1736164990000|2025-01-06 12:03:10|24546.48|24466.48|24547.01|24467.01|24547.34|24467.34|24546.48|24466.48|9
1736165000000|2025-01-06 12:03:20|24547.32|24467.32|24547.74|24467.74|24548.13|24468.13|24547.32|24467.32|10
1736165010000|2025-01-06 12:03:30|24547.73|24467.73|24547.38|24467.38|24547.82|24467.82|24547.38|24467.38|7
1736165020000|2025-01-06 12:03:40|24547.34|24467.34|24545.45|24465.45|24547.34|24467.34|24545.43|24465.43|9
1736165030000|2025-01-06 12:03:50|24545.4|24465.4|24545.92|24465.92|24545.92|24465.92|24545.32|24465.32|10
1736165040000|2025-01-06 12:04:00|24545.93|24465.93|24545.14|24465.14|24545.98|24465.98|24544.02|24464.02|10
1736165050000|2025-01-06 12:04:10|24544.93|24464.93|24544.13|24464.13|24544.93|24464.93|24544.12|24464.12|9
1736165060000|2025-01-06 12:04:20|24543.78|24463.78|24542.65|24462.65|24543.78|24463.78|24542.65|24462.65|9
1736165070000|2025-01-06 12:04:30|24542.99|24462.99|24541.71|24461.71|24543.09|24463.09|24541.71|24461.71|10
1736165080000|2025-01-06 12:04:40|24541.43|24461.43|24540.94|24460.94|24541.56|24461.56|24540.73|24460.73|9
1736165090000|2025-01-06 12:04:50|24540.93|24460.93|24534.71|24454.71|24540.93|24460.93|24534.71|24454.71|10
1736165100000|2025-01-06 12:05:00|24534.48|24454.48|24534.61|24454.61|24534.61|24454.61|24534.16|24454.16|9
1736165110000|2025-01-06 12:05:10|24534.8|24454.8|24535.07|24455.07|24535.08|24455.08|24533.87|24453.87|9
1736165120000|2025-01-06 12:05:20|24535.56|24455.56|24534.62|24454.62|24535.56|24455.56|24533.95|24453.95|10
1736165130000|2025-01-06 12:05:30|24534.52|24454.52|24531.17|24451.17|24534.52|24454.52|24531.17|24451.17|10
1736165140000|2025-01-06 12:05:40|24531.11|24451.11|24528.09|24448.09|24531.11|24451.11|24528.09|24448.09|9
1736165150000|2025-01-06 12:05:50|24528.03|24448.03|24526.91|24446.91|24528.45|24448.45|24526.91|24446.91|9
1736165160000|2025-01-06 12:06:00|24526.8|24446.8|24525.38|24445.38|24527.24|24447.24|24525.38|24445.38|10
1736165170000|2025-01-06 12:06:10|24525.6|24445.6|24526.08|24446.08|24526.08|24446.08|24525.6|24445.6|9
1736165180000|2025-01-06 12:06:20|24526.18|24446.18|24527.61|24447.61|24527.61|24447.61|24526.18|24446.18|10
1736165190000|2025-01-06 12:06:30|24527.71|24447.71|24529.36|24449.36|24529.36|24449.36|24527.71|24447.71|9
1736165200000|2025-01-06 12:06:40|24530.44|24450.44|24531.43|24451.43|24532.38|24452.38|24530.44|24450.44|10
1736165210000|2025-01-06 12:06:50|24531.36|24451.36|24529.98|24449.98|24531.47|24451.47|24529.98|24449.98|9
1736165220000|2025-01-06 12:07:00|24530.02|24450.02|24529.18|24449.18|24530.02|24450.02|24529.18|24449.18|10
1736165230000|2025-01-06 12:07:10|24529.35|24449.35|24528.83|24448.83|24529.35|24449.35|24528.75|24448.75|8
1736165240000|2025-01-06 12:07:20|24528.76|24448.76|24525.67|24445.67|24528.76|24448.76|24525.67|24445.67|8
1736165250000|2025-01-06 12:07:30|24525.82|24445.82|24525.84|24445.84|24526.75|24446.75|24525.69|24445.69|10
1736165260000|2025-01-06 12:07:40|24526.02|24446.02|24520.77|24440.77|24526.02|24446.02|24520.77|24440.77|10
1736165270000|2025-01-06 12:07:50|24520.63|24440.63|24520.24|24440.24|24520.65|24440.65|24520.24|24440.24|10
1736165280000|2025-01-06 12:08:00|24519.83|24439.83|24519.9|24439.9|24520.13|24440.13|24519.57|24439.57|10
1736165290000|2025-01-06 12:08:10|24519.42|24439.42|24518.33|24438.33|24519.42|24439.42|24518.33|24438.33|9
1736165300000|2025-01-06 12:08:20|24518.38|24438.38|24518.27|24438.27|24518.48|24438.48|24517.99|24437.99|10
1736165310000|2025-01-06 12:08:30|24518.28|24438.28|24517.06|24437.06|24518.28|24438.28|24517.06|24437.06|9
1736165320000|2025-01-06 12:08:40|24516.46|24436.46|24509.96|24429.96|24516.46|24436.46|24509.96|24429.96|9
1736165330000|2025-01-06 12:08:50|24509.6|24429.6|24507.3|24427.3|24509.6|24429.6|24507.19|24427.19|9
1736165340000|2025-01-06 12:09:00|24507.57|24427.57|24509.45|24429.45|24509.45|24429.45|24507.51|24427.51|10
1736165350000|2025-01-06 12:09:10|24509.36|24429.36|24509.48|24429.48|24510.74|24430.74|24509.36|24429.36|10
1736165360000|2025-01-06 12:09:20|24509.75|24429.75|24511.07|24431.07|24511.1|24431.1|24509.14|24429.14|10
1736165370000|2025-01-06 12:09:30|24510.95|24430.95|24513.66|24433.66|24515.32|24435.32|24510.79|24430.79|10
1736165380000|2025-01-06 12:09:40|24513.62|24433.62|24512.15|24432.15|24513.62|24433.62|24512.07|24432.07|10
1736165390000|2025-01-06 12:09:50|24512.4|24432.4|24512.01|24432.01|24512.52|24432.52|24511.2|24431.2|10
1736165400000|2025-01-06 12:10:00|24512.36|24432.36|24515.74|24435.74|24515.74|24435.74|24512.36|24432.36|10
1736165410000|2025-01-06 12:10:10|24515.58|24435.58|24516.17|24436.17|24516.17|24436.17|24515.58|24435.58|9
1736165420000|2025-01-06 12:10:20|24516.05|24436.05|24517.2|24437.2|24517.55|24437.55|24515.96|24435.96|10
1736165430000|2025-01-06 12:10:30|24517|24437|24516.35|24436.35|24517|24437|24516.35|24436.35|10
1736165440000|2025-01-06 12:10:40|24516.27|24436.27|24519.09|24439.09|24519.09|24439.09|24516.19|24436.19|10
1736165450000|2025-01-06 12:10:50|24519.22|24439.22|24519.94|24439.94|24520.94|24440.94|24519.22|24439.22|10
1736165460000|2025-01-06 12:11:00|24520.33|24440.33|24515.45|24435.45|24520.33|24440.33|24515.45|24435.45|10
1736165470000|2025-01-06 12:11:10|24515.37|24435.37|24516.64|24436.64|24516.64|24436.64|24514.93|24434.93|9
1736165480000|2025-01-06 12:11:20|24516.86|24436.86|24522.61|24442.61|24522.61|24442.61|24516.86|24436.86|10
1736165490000|2025-01-06 12:11:30|24522.7|24442.7|24523.75|24443.75|24523.75|24443.75|24522.7|24442.7|10
1736165500000|2025-01-06 12:11:40|24523.74|24443.74|24524.81|24444.81|24524.81|24444.81|24523.74|24443.74|10
1736165510000|2025-01-06 12:11:50|24525.19|24445.19|24528.08|24448.08|24528.08|24448.08|24525.19|24445.19|10
1736165520000|2025-01-06 12:12:00|24527.92|24447.92|24529.73|24449.73|24529.73|24449.73|24527.92|24447.92|9
1736165530000|2025-01-06 12:12:10|24530.35|24450.35|24530.99|24450.99|24531.03|24451.03|24530.06|24450.06|10
1736165540000|2025-01-06 12:12:20|24530.64|24450.64|24531.26|24451.26|24532.21|24452.21|24530.57|24450.57|10
1736165550000|2025-01-06 12:12:30|24531.19|24451.19|24531.78|24451.78|24531.97|24451.97|24531.19|24451.19|9
1736165560000|2025-01-06 12:12:40|24532.17|24452.17|24530.48|24450.48|24532.17|24452.17|24530.48|24450.48|10
1736165570000|2025-01-06 12:12:50|24530.53|24450.53|24530.48|24450.48|24530.95|24450.95|24530.38|24450.38|9
1736165580000|2025-01-06 12:13:00|24530.52|24450.52|24533.72|24453.72|24533.75|24453.75|24530.52|24450.52|10
1736165590000|2025-01-06 12:13:10|24534.16|24454.16|24544.11|24464.11|24544.11|24464.11|24534|24454|10
1736165600000|2025-01-06 12:13:20|24544.03|24464.03|24545.77|24465.77|24545.92|24465.92|24543.68|24463.68|10
1736165610000|2025-01-06 12:13:30|24546.29|24466.29|24546.71|24466.71|24546.73|24466.73|24545.78|24465.78|10
1736165620000|2025-01-06 12:13:40|24546.18|24466.18|24541.08|24461.08|24546.2|24466.2|24541.08|24461.08|10
1736165630000|2025-01-06 12:13:50|24541.33|24461.33|24547|24467|24547|24467|24541.22|24461.22|10
1736165640000|2025-01-06 12:14:00|24547.04|24467.04|24545.62|24465.62|24547.09|24467.09|24545.6|24465.6|10
1736165650000|2025-01-06 12:14:10|24545.26|24465.26|24544.87|24464.87|24545.47|24465.47|24544.7|24464.7|10
1736165660000|2025-01-06 12:14:20|24544.49|24464.49|24543.77|24463.77|24544.59|24464.59|24543.77|24463.77|9
1736165670000|2025-01-06 12:14:30|24543.79|24463.79|24542.88|24462.88|24543.95|24463.95|24542.88|24462.88|10
1736165680000|2025-01-06 12:14:40|24543|24463|24543.11|24463.11|24543.11|24463.11|24542.43|24462.43|9
1736165690000|2025-01-06 12:14:50|24543.24|24463.24|24541.04|24461.04|24543.24|24463.24|24541.04|24461.04|10
1736165700000|2025-01-06 12:15:00|24540.87|24460.87|24540.17|24460.17|24540.87|24460.87|24540.17|24460.17|10
1736165710000|2025-01-06 12:15:10|24540.95|24460.95|24541.16|24461.16|24541.44|24461.44|24540.95|24460.95|9
1736165720000|2025-01-06 12:15:20|24540.65|24460.65|24538.93|24458.93|24540.65|24460.65|24538.93|24458.93|9
1736165730000|2025-01-06 12:15:30|24538.24|24458.24|24537.8|24457.8|24538.24|24458.24|24537.02|24457.02|10
1736165740000|2025-01-06 12:15:40|24538.08|24458.08|24538.91|24458.91|24539.11|24459.11|24538.08|24458.08|10
1736165750000|2025-01-06 12:15:50|24538.95|24458.95|24541.76|24461.76|24541.76|24461.76|24538.95|24458.95|10
1736165760000|2025-01-06 12:16:00|24541.63|24461.63|24541.86|24461.86|24543.09|24463.09|24541.39|24461.39|10
1736165770000|2025-01-06 12:16:10|24541.83|24461.83|24540.87|24460.87|24542.16|24462.16|24540.87|24460.87|10
1736165780000|2025-01-06 12:16:20|24540.78|24460.78|24536.03|24456.03|24543.59|24463.59|24535.35|24455.35|10
1736165790000|2025-01-06 12:16:30|24535.95|24455.95|24532.29|24452.29|24535.95|24455.95|24532.29|24452.29|10
1736165800000|2025-01-06 12:16:40|24532.18|24452.18|24529.61|24449.61|24532.23|24452.23|24529.61|24449.61|10
1736165810000|2025-01-06 12:16:50|24529.57|24449.57|24525.51|24445.51|24529.57|24449.57|24525.51|24445.51|10
1736165820000|2025-01-06 12:17:00|24525.5|24445.5|24525.71|24445.71|24526.7|24446.7|24525.5|24445.5|9
1736165830000|2025-01-06 12:17:10|24525.17|24445.17|24525.57|24445.57|24528.97|24448.97|24525.17|24445.17|10
1736165840000|2025-01-06 12:17:20|24525.31|24445.31|24524.97|24444.97|24525.77|24445.77|24524.97|24444.97|10
1736165850000|2025-01-06 12:17:30|24519.8|24439.8|24517.13|24437.13|24519.8|24439.8|24517.13|24437.13|10
1736165860000|2025-01-06 12:17:40|24517.34|24437.34|24518.22|24438.22|24518.22|24438.22|24517|24437|9
1736165870000|2025-01-06 12:17:50|24518.26|24438.26|24518.08|24438.08|24518.64|24438.64|24518.08|24438.08|10
1736165880000|2025-01-06 12:18:00|24518.01|24438.01|24517.12|24437.12|24518.07|24438.07|24517|24437|9
1736165890000|2025-01-06 12:18:10|24517.1|24437.1|24515.61|24435.61|24517.1|24437.1|24515.4|24435.4|10
1736165900000|2025-01-06 12:18:20|24515.54|24435.54|24514.06|24434.06|24515.54|24435.54|24514.06|24434.06|10
1736165910000|2025-01-06 12:18:30|24514.26|24434.26|24514.06|24434.06|24514.7|24434.7|24514.06|24434.06|9
1736165920000|2025-01-06 12:18:40|24513.45|24433.45|24512.09|24432.09|24513.45|24433.45|24512.09|24432.09|10
1736165930000|2025-01-06 12:18:50|24511.98|24431.98|24512.58|24432.58|24512.95|24432.95|24511.98|24431.98|9
1736165940000|2025-01-06 12:19:00|24512.91|24432.91|24512.35|24432.35|24512.91|24432.91|24512.35|24432.35|10
1736165950000|2025-01-06 12:19:10|24512.36|24432.36|24512.7|24432.7|24513.41|24433.41|24512.36|24432.36|10
1736165960000|2025-01-06 12:19:20|24512.72|24432.72|24514.09|24434.09|24514.09|24434.09|24512.72|24432.72|9
1736165970000|2025-01-06 12:19:30|24519.31|24439.31|24513.07|24433.07|24519.35|24439.35|24513.07|24433.07|10
1736165980000|2025-01-06 12:19:40|24513.23|24433.23|24512.52|24432.52|24513.37|24433.37|24512.51|24432.51|9
1736165990000|2025-01-06 12:19:50|24512.49|24432.49|24512.07|24432.07|24512.55|24432.55|24511.84|24431.84|10
1736166000000|2025-01-06 12:20:00|24511.48|24431.48|24512.8|24432.8|24512.8|24432.8|24510.93|24430.93|10
1736166010000|2025-01-06 12:20:10|24513.08|24433.08|24514.35|24434.35|24514.73|24434.73|24513.02|24433.02|9
1736166020000|2025-01-06 12:20:20|24513.91|24433.91|24513.65|24433.65|24514.23|24434.23|24513.64|24433.64|10
1736166030000|2025-01-06 12:20:30|24513.59|24433.59|24513.56|24433.56|24513.99|24433.99|24513.24|24433.24|9
1736166040000|2025-01-06 12:20:40|24513.32|24433.32|24514.64|24434.64|24514.64|24434.64|24513.17|24433.17|10
1736166050000|2025-01-06 12:20:50|24514.75|24434.75|24516.74|24436.74|24516.74|24436.74|24514.75|24434.75|10
1736166060000|2025-01-06 12:21:00|24516.63|24436.63|24517.48|24437.48|24517.48|24437.48|24516.53|24436.53|10
1736166070000|2025-01-06 12:21:10|24517.37|24437.37|24516.72|24436.72|24517.37|24437.37|24516.72|24436.72|10
1736166080000|2025-01-06 12:21:20|24516.84|24436.84|24516.79|24436.79|24517.1|24437.1|24516.79|24436.79|8
1736166090000|2025-01-06 12:21:30|24516.7|24436.7|24514.52|24434.52|24516.7|24436.7|24514.49|24434.49|9
1736166100000|2025-01-06 12:21:40|24514.66|24434.66|24513.99|24433.99|24515.25|24435.25|24513.99|24433.99|10
1736166110000|2025-01-06 12:21:50|24513.68|24433.68|24513.84|24433.84|24513.84|24433.84|24512.93|24432.93|10
1736166120000|2025-01-06 12:22:00|24513.9|24433.9|24519.59|24439.59|24519.59|24439.59|24513.9|24433.9|10
1736166130000|2025-01-06 12:22:10|24519.99|24439.99|24524.76|24444.76|24524.76|24444.76|24519.79|24439.79|10
1736166140000|2025-01-06 12:22:20|24524.41|24444.41|24524.29|24444.29|24524.8|24444.8|24524.22|24444.22|10
1736166150000|2025-01-06 12:22:30|24524.1|24444.1|24532.33|24452.33|24532.33|24452.33|24523.39|24443.39|10
1736166160000|2025-01-06 12:22:40|24532.25|24452.25|24532.29|24452.29|24532.63|24452.63|24532.08|24452.08|9
1736166170000|2025-01-06 12:22:50|24532.49|24452.49|24534.18|24454.18|24534.18|24454.18|24532.27|24452.27|9
1736166180000|2025-01-06 12:23:00|24534.38|24454.38|24536.84|24456.84|24536.84|24456.84|24534.38|24454.38|9
1736166190000|2025-01-06 12:23:10|24537.28|24457.28|24539.23|24459.23|24539.23|24459.23|24537.28|24457.28|10
1736166200000|2025-01-06 12:23:20|24539.4|24459.4|24535.29|24455.29|24540.11|24460.11|24535.29|24455.29|10
1736166210000|2025-01-06 12:23:30|24541.15|24461.15|24541.19|24461.19|24541.37|24461.37|24540.91|24460.91|10
1736166220000|2025-01-06 12:23:40|24542.23|24462.23|24541.61|24461.61|24542.84|24462.84|24541.47|24461.47|9
1736166230000|2025-01-06 12:23:50|24541.73|24461.73|24541.41|24461.41|24542.44|24462.44|24541.32|24461.32|10
1736166240000|2025-01-06 12:24:00|24541.23|24461.23|24545.93|24465.93|24545.93|24465.93|24541.23|24461.23|10
1736166250000|2025-01-06 12:24:10|24546.59|24466.59|24550.29|24470.29|24550.29|24470.29|24546.59|24466.59|10
1736166260000|2025-01-06 12:24:20|24550.85|24470.85|24556.17|24476.17|24556.17|24476.17|24550.85|24470.85|10
1736166270000|2025-01-06 12:24:30|24555.86|24475.86|24560.21|24480.21|24564.12|24484.12|24555.86|24475.86|10
1736166280000|2025-01-06 12:24:40|24559.85|24479.85|24564.74|24484.74|24564.74|24484.74|24559.51|24479.51|10
1736166290000|2025-01-06 12:24:50|24565.44|24485.44|24573.45|24493.45|24573.51|24493.51|24564.2|24484.2|10
1736166300000|2025-01-06 12:25:00|24573.2|24493.2|24575.46|24495.46|24575.46|24495.46|24573.2|24493.2|10
1736166310000|2025-01-06 12:25:10|24574.63|24494.63|24576.96|24496.96|24576.96|24496.96|24574.63|24494.63|10
1736166320000|2025-01-06 12:25:20|24577.05|24497.05|24577.18|24497.18|24578.2|24498.2|24577.05|24497.05|10
1736166330000|2025-01-06 12:25:30|24577.38|24497.38|24575.77|24495.77|24580.31|24500.31|24575.25|24495.25|10
1736166340000|2025-01-06 12:25:40|24575.55|24495.55|24573.28|24493.28|24575.55|24495.55|24573.28|24493.28|10
1736166350000|2025-01-06 12:25:50|24572.99|24492.99|24572.32|24492.32|24573.19|24493.19|24572.32|24492.32|10
1736166360000|2025-01-06 12:26:00|24572.3|24492.3|24572.03|24492.03|24572.3|24492.3|24571.92|24491.92|9
1736166370000|2025-01-06 12:26:10|24572.3|24492.3|24574.2|24494.2|24574.2|24494.2|24572.28|24492.28|9
1736166380000|2025-01-06 12:26:20|24574.21|24494.21|24578.28|24498.28|24578.4|24498.4|24574.21|24494.21|10
1736166390000|2025-01-06 12:26:30|24577.89|24497.89|24580.21|24500.21|24580.21|24500.21|24577.89|24497.89|9
1736166400000|2025-01-06 12:26:40|24579.52|24499.52|24584.37|24504.37|24584.94|24504.94|24578.8|24498.8|10
1736166410000|2025-01-06 12:26:50|24584.22|24504.22|24584.11|24504.11|24584.56|24504.56|24583.95|24503.95|10
1736166420000|2025-01-06 12:27:00|24584.14|24504.14|24584.79|24504.79|24584.79|24504.79|24582.75|24502.75|10
1736166430000|2025-01-06 12:27:10|24585|24505|24584.41|24504.41|24585.17|24505.17|24583.73|24503.73|10
1736166440000|2025-01-06 12:27:20|24584.37|24504.37|24583|24503|24584.37|24504.37|24582.39|24502.39|9
1736166450000|2025-01-06 12:27:30|24582.26|24502.26|24580.54|24500.54|24582.26|24502.26|24580.54|24500.54|10
1736166460000|2025-01-06 12:27:40|24579.33|24499.33|24574.14|24494.14|24579.33|24499.33|24574.14|24494.14|10
1736166470000|2025-01-06 12:27:50|24572.58|24492.58|24571.54|24491.54|24572.9|24492.9|24571.54|24491.54|10
1736166480000|2025-01-06 12:28:00|24571.45|24491.45|24566.95|24486.95|24571.45|24491.45|24566.69|24486.69|10
1736166490000|2025-01-06 12:28:10|24566.59|24486.59|24567.09|24487.09|24567.21|24487.21|24566.59|24486.59|10
1736166500000|2025-01-06 12:28:20|24566.85|24486.85|24568.06|24488.06|24568.06|24488.06|24565.72|24485.72|10
1736166510000|2025-01-06 12:28:30|24568.09|24488.09|24569.27|24489.27|24569.27|24489.27|24567.94|24487.94|10
1736166520000|2025-01-06 12:28:40|24568.83|24488.83|24567.85|24487.85|24568.83|24488.83|24567.85|24487.85|8
1736166530000|2025-01-06 12:28:50|24568.84|24488.84|24569.26|24489.26|24569.26|24489.26|24568.8|24488.8|10
1736166540000|2025-01-06 12:29:00|24569.32|24489.32|24566.07|24486.07|24569.32|24489.32|24565.81|24485.81|10
1736166550000|2025-01-06 12:29:10|24566.1|24486.1|24566.48|24486.48|24566.48|24486.48|24566.1|24486.1|10
1736166560000|2025-01-06 12:29:20|24566.36|24486.36|24563.89|24483.89|24566.36|24486.36|24563.89|24483.89|9
1736166570000|2025-01-06 12:29:30|24563.55|24483.55|24561.53|24481.53|24563.55|24483.55|24561.53|24481.53|9
1736166580000|2025-01-06 12:29:40|24561.43|24481.43|24558.45|24478.45|24561.64|24481.64|24558.42|24478.42|10
1736166590000|2025-01-06 12:29:50|24558.34|24478.34|24558.25|24478.25|24558.54|24478.54|24558.25|24478.25|7
1736166600000|2025-01-06 12:30:00|24558.22|24478.22|24559.23|24479.23|24559.23|24479.23|24558.22|24478.22|8
1736166610000|2025-01-06 12:30:10|24559.14|24479.14|24557.62|24477.62|24559.14|24479.14|24557.62|24477.62|10
1736166620000|2025-01-06 12:30:20|24557.58|24477.58|24555.76|24475.76|24557.58|24477.58|24555.76|24475.76|10
1736166630000|2025-01-06 12:30:30|24555.66|24475.66|24555.89|24475.89|24556.4|24476.4|24555.64|24475.64|10
1736166640000|2025-01-06 12:30:40|24555.31|24475.31|24552.65|24472.65|24555.31|24475.31|24552.65|24472.65|10
1736166650000|2025-01-06 12:30:50|24553.24|24473.24|24555.77|24475.77|24556.28|24476.28|24553.24|24473.24|10
1736166660000|2025-01-06 12:31:00|24555.76|24475.76|24554.78|24474.78|24555.94|24475.94|24553.32|24473.32|10
1736166670000|2025-01-06 12:31:10|24554.69|24474.69|24552.14|24472.14|24554.79|24474.79|24552.14|24472.14|10
1736166680000|2025-01-06 12:31:20|24552.16|24472.16|24547.75|24467.75|24552.3|24472.3|24547.75|24467.75|10
1736166690000|2025-01-06 12:31:30|24548.24|24468.24|24549.11|24469.11|24549.26|24469.26|24547.87|24467.87|10
1736166700000|2025-01-06 12:31:40|24548.85|24468.85|24549.29|24469.29|24549.29|24469.29|24548.85|24468.85|8
1736166710000|2025-01-06 12:31:50|24549.98|24469.98|24548.44|24468.44|24550.24|24470.24|24548.44|24468.44|10
1736166720000|2025-01-06 12:32:00|24548.23|24468.23|24547.55|24467.55|24548.23|24468.23|24547.53|24467.53|9
1736166730000|2025-01-06 12:32:10|24547.61|24467.61|24546.15|24466.15|24547.78|24467.78|24546.15|24466.15|10
1736166740000|2025-01-06 12:32:20|24545.92|24465.92|24546.25|24466.25|24546.25|24466.25|24544.96|24464.96|10
1736166750000|2025-01-06 12:32:30|24547.18|24467.18|24542.24|24462.24|24547.18|24467.18|24541.95|24461.95|10
1736166760000|2025-01-06 12:32:40|24542.53|24462.53|24542.89|24462.89|24543.22|24463.22|24542.53|24462.53|9
1736166770000|2025-01-06 12:32:50|24542.84|24462.84|24542.88|24462.88|24542.93|24462.93|24541.13|24461.13|10
1736166780000|2025-01-06 12:33:00|24542.56|24462.56|24543.19|24463.19|24543.3|24463.3|24542.17|24462.17|10
1736166790000|2025-01-06 12:33:10|24543.07|24463.07|24542.23|24462.23|24543.07|24463.07|24542.17|24462.17|10
1736166800000|2025-01-06 12:33:20|24542.71|24462.71|24545.59|24465.59|24545.86|24465.86|24542.71|24462.71|9
1736166810000|2025-01-06 12:33:30|24545.78|24465.78|24549.21|24469.21|24549.21|24469.21|24545.18|24465.18|10
1736166820000|2025-01-06 12:33:40|24549.83|24469.83|24550.31|24470.31|24551.01|24471.01|24549.83|24469.83|10
1736166830000|2025-01-06 12:33:50|24550.36|24470.36|24548.44|24468.44|24550.44|24470.44|24548.44|24468.44|9
1736166840000|2025-01-06 12:34:00|24548.09|24468.09|24547.27|24467.27|24548.76|24468.76|24547.27|24467.27|10
1736166850000|2025-01-06 12:34:10|24547.41|24467.41|24546.53|24466.53|24547.77|24467.77|24546.53|24466.53|10
1736166860000|2025-01-06 12:34:20|24546.5|24466.5|24545.15|24465.15|24546.5|24466.5|24544.91|24464.91|9
1736166870000|2025-01-06 12:34:30|24545.14|24465.14|24544.26|24464.26|24545.14|24465.14|24543.8|24463.8|10
1736166880000|2025-01-06 12:34:40|24543.36|24463.36|24543.11|24463.11|24543.36|24463.36|24542.69|24462.69|10
1736166890000|2025-01-06 12:34:50|24543.05|24463.05|24542.27|24462.27|24543.06|24463.06|24542.27|24462.27|10
1736166900000|2025-01-06 12:35:00|24542.16|24462.16|24542.93|24462.93|24543.09|24463.09|24542.16|24462.16|10
1736166910000|2025-01-06 12:35:10|24542.53|24462.53|24540.54|24460.54|24543.87|24463.87|24540.54|24460.54|9
1736166920000|2025-01-06 12:35:20|24540.87|24460.87|24542.19|24462.19|24542.53|24462.53|24540.87|24460.87|10
1736166930000|2025-01-06 12:35:30|24542.34|24462.34|24543.59|24463.59|24543.62|24463.62|24542.34|24462.34|9
1736166940000|2025-01-06 12:35:40|24544.12|24464.12|24548.73|24468.73|24548.89|24468.89|24544.12|24464.12|10
1736166950000|2025-01-06 12:35:50|24548.42|24468.42|24550.35|24470.35|24550.35|24470.35|24548.21|24468.21|10
1736166960000|2025-01-06 12:36:00|24550.31|24470.31|24549.49|24469.49|24550.31|24470.31|24549.49|24469.49|9
1736166970000|2025-01-06 12:36:10|24549.43|24469.43|24549.74|24469.74|24549.91|24469.91|24549.43|24469.43|9
1736166980000|2025-01-06 12:36:20|24549.67|24469.67|24552.61|24472.61|24552.61|24472.61|24549.67|24469.67|9
1736166990000|2025-01-06 12:36:30|24552.76|24472.76|24552.15|24472.15|24553.14|24473.14|24552.07|24472.07|10
1736167000000|2025-01-06 12:36:40|24551.83|24471.83|24551.49|24471.49|24552.08|24472.08|24551.4|24471.4|9
1736167010000|2025-01-06 12:36:50|24551.18|24471.18|24549.44|24469.44|24551.23|24471.23|24549.44|24469.44|9
1736167020000|2025-01-06 12:37:00|24549.56|24469.56|24550.93|24470.93|24551.25|24471.25|24549.43|24469.43|10
1736167030000|2025-01-06 12:37:10|24550.72|24470.72|24551.3|24471.3|24551.3|24471.3|24549.78|24469.78|10
1736167040000|2025-01-06 12:37:20|24552.21|24472.21|24552.65|24472.65|24552.65|24472.65|24551.8|24471.8|10
1736167050000|2025-01-06 12:37:30|24552.48|24472.48|24554.59|24474.59|24554.59|24474.59|24552.48|24472.48|10
1736167060000|2025-01-06 12:37:40|24554.61|24474.61|24555.45|24475.45|24555.51|24475.51|24554.61|24474.61|10
1736167070000|2025-01-06 12:37:50|24555.46|24475.46|24554.67|24474.67|24555.46|24475.46|24554.36|24474.36|10
1736167080000|2025-01-06 12:38:00|24554.63|24474.63|24554.97|24474.97|24555.36|24475.36|24554.63|24474.63|10
1736167090000|2025-01-06 12:38:10|24554.88|24474.88|24557.44|24477.44|24557.44|24477.44|24554.68|24474.68|10
1736167100000|2025-01-06 12:38:20|24558.01|24478.01|24561.55|24481.55|24561.55|24481.55|24558.01|24478.01|10
1736167110000|2025-01-06 12:38:30|24561.59|24481.59|24562.45|24482.45|24562.46|24482.46|24561.58|24481.58|9
1736167120000|2025-01-06 12:38:40|24564.7|24484.7|24567.66|24487.66|24567.66|24487.66|24564.7|24484.7|10
1736167130000|2025-01-06 12:38:50|24567.34|24487.34|24567.1|24487.1|24567.95|24487.95|24567.1|24487.1|10
1736167140000|2025-01-06 12:39:00|24567.02|24487.02|24567.61|24487.61|24568.07|24488.07|24566.38|24486.38|10
1736167150000|2025-01-06 12:39:10|24567.29|24487.29|24565.05|24485.05|24567.29|24487.29|24565.05|24485.05|10
1736167160000|2025-01-06 12:39:20|24564.8|24484.8|24566.75|24486.75|24566.75|24486.75|24564.5|24484.5|10
1736167170000|2025-01-06 12:39:30|24566.83|24486.83|24565.36|24485.36|24566.83|24486.83|24565.14|24485.14|10
1736167180000|2025-01-06 12:39:40|24565.44|24485.44|24563.85|24483.85|24565.44|24485.44|24563.8|24483.8|9
1736167190000|2025-01-06 12:39:50|24564.37|24484.37|24562.18|24482.18|24564.54|24484.54|24562.18|24482.18|10
1736167200000|2025-01-06 12:40:00|24562.26|24482.26|24555.63|24475.63|24562.26|24482.26|24555.5|24475.5|10
1736167210000|2025-01-06 12:40:10|24555.78|24475.78|24558.44|24478.44|24558.44|24478.44|24555.78|24475.78|10
1736167220000|2025-01-06 12:40:20|24558.58|24478.58|24558.39|24478.39|24558.69|24478.69|24558.37|24478.37|10
1736167230000|2025-01-06 12:40:30|24558.41|24478.41|24557.7|24477.7|24558.47|24478.47|24557.45|24477.45|9
1736167240000|2025-01-06 12:40:40|24557.27|24477.27|24556.87|24476.87|24557.44|24477.44|24556.87|24476.87|10
1736167250000|2025-01-06 12:40:50|24556.68|24476.68|24557.19|24477.19|24557.34|24477.34|24556.68|24476.68|9
1736167260000|2025-01-06 12:41:00|24556.8|24476.8|24558.79|24478.79|24558.79|24478.79|24556.8|24476.8|10
1736167270000|2025-01-06 12:41:10|24559.14|24479.14|24560.73|24480.73|24560.73|24480.73|24559.14|24479.14|10
1736167280000|2025-01-06 12:41:20|24561.69|24481.69|24565.41|24485.41|24565.41|24485.41|24561.69|24481.69|10
1736167290000|2025-01-06 12:41:30|24566.15|24486.15|24572.53|24492.53|24573.13|24493.13|24565.26|24485.26|10
1736167300000|2025-01-06 12:41:40|24572.44|24492.44|24571.4|24491.4|24572.6|24492.6|24571.4|24491.4|10
1736167310000|2025-01-06 12:41:50|24571.15|24491.15|24570.5|24490.5|24571.22|24491.22|24570.44|24490.44|10
1736167320000|2025-01-06 12:42:00|24570.42|24490.42|24568.99|24488.99|24570.42|24490.42|24568.99|24488.99|10
1736167330000|2025-01-06 12:42:10|24568.92|24488.92|24569.72|24489.72|24569.73|24489.73|24568.89|24488.89|10
1736167340000|2025-01-06 12:42:20|24569.71|24489.71|24569.06|24489.06|24570.98|24490.98|24569.06|24489.06|10
1736167350000|2025-01-06 12:42:30|24568.97|24488.97|24567.84|24487.84|24568.97|24488.97|24567.75|24487.75|10
1736167360000|2025-01-06 12:42:40|24567.66|24487.66|24567.34|24487.34|24567.81|24487.81|24567.34|24487.34|9
1736167370000|2025-01-06 12:42:50|24566.99|24486.99|24564.22|24484.22|24566.99|24486.99|24564.22|24484.22|10
1736167380000|2025-01-06 12:43:00|24563.81|24483.81|24562.24|24482.24|24563.85|24483.85|24562.08|24482.08|10
1736167390000|2025-01-06 12:43:10|24562.26|24482.26|24562.07|24482.07|24562.26|24482.26|24561.96|24481.96|10
1736167400000|2025-01-06 12:43:20|24562.79|24482.79|24562.16|24482.16|24562.79|24482.79|24562.02|24482.02|10
1736167410000|2025-01-06 12:43:30|24561.78|24481.78|24554.34|24474.34|24561.78|24481.78|24554.07|24474.07|8
1736167420000|2025-01-06 12:43:40|24554.35|24474.35|24555.42|24475.42|24555.91|24475.91|24554.35|24474.35|10
1736167430000|2025-01-06 12:43:50|24555.54|24475.54|24556.29|24476.29|24556.33|24476.33|24555.09|24475.09|10
1736167440000|2025-01-06 12:44:00|24556.12|24476.12|24556.43|24476.43|24556.44|24476.44|24555.87|24475.87|9
1736167450000|2025-01-06 12:44:10|24556.75|24476.75|24555.98|24475.98|24556.75|24476.75|24555.98|24475.98|9
1736167460000|2025-01-06 12:44:20|24555.97|24475.97|24554.68|24474.68|24555.97|24475.97|24554.53|24474.53|10
1736167470000|2025-01-06 12:44:30|24554.82|24474.82|24557.5|24477.5|24557.5|24477.5|24554.82|24474.82|10
1736167480000|2025-01-06 12:44:40|24558.83|24478.83|24562.27|24482.27|24562.27|24482.27|24558.83|24478.83|10
1736167490000|2025-01-06 12:44:50|24562.41|24482.41|24564.14|24484.14|24564.14|24484.14|24562.41|24482.41|10
1736167500000|2025-01-06 12:45:00|24564.28|24484.28|24570.64|24490.64|24570.7|24490.7|24564.28|24484.28|10
1736167510000|2025-01-06 12:45:10|24570.79|24490.79|24570.6|24490.6|24570.97|24490.97|24570.54|24490.54|9
1736167520000|2025-01-06 12:45:20|24570.33|24490.33|24568.33|24488.33|24570.36|24490.36|24568.33|24488.33|10
1736167530000|2025-01-06 12:45:30|24568.26|24488.26|24566.07|24486.07|24568.92|24488.92|24566.07|24486.07|10
1736167540000|2025-01-06 12:45:40|24566.25|24486.25|24565.25|24485.25|24567.06|24487.06|24565.25|24485.25|9
1736167550000|2025-01-06 12:45:50|24565.56|24485.56|24563.25|24483.25|24565.56|24485.56|24563.21|24483.21|10
1736167560000|2025-01-06 12:46:00|24562.9|24482.9|24562.8|24482.8|24562.9|24482.9|24561.86|24481.86|9
1736167570000|2025-01-06 12:46:10|24562.85|24482.85|24562.61|24482.61|24562.85|24482.85|24562.61|24482.61|9
1736167580000|2025-01-06 12:46:20|24562.69|24482.69|24563.28|24483.28|24563.28|24483.28|24562.51|24482.51|9
1736167590000|2025-01-06 12:46:30|24563.29|24483.29|24565.73|24485.73|24565.73|24485.73|24563.29|24483.29|10
1736167600000|2025-01-06 12:46:40|24564.94|24484.94|24562.84|24482.84|24564.94|24484.94|24562.84|24482.84|10
1736167610000|2025-01-06 12:46:50|24562.9|24482.9|24561.64|24481.64|24563.01|24483.01|24561.31|24481.31|10
1736167620000|2025-01-06 12:47:00|24561.37|24481.37|24560.33|24480.33|24561.37|24481.37|24560.32|24480.32|10
1736167630000|2025-01-06 12:47:10|24560.34|24480.34|24560.14|24480.14|24560.5|24480.5|24559.78|24479.78|10
1736167640000|2025-01-06 12:47:20|24560.58|24480.58|24560.1|24480.1|24560.58|24480.58|24560.02|24480.02|10
1736167650000|2025-01-06 12:47:30|24560.03|24480.03|24557.78|24477.78|24560.03|24480.03|24557.21|24477.21|10
1736167660000|2025-01-06 12:47:40|24558.9|24478.9|24559.66|24479.66|24559.8|24479.8|24558.9|24478.9|10
1736167670000|2025-01-06 12:47:50|24559.72|24479.72|24560.27|24480.27|24560.27|24480.27|24559.6|24479.6|10
1736167680000|2025-01-06 12:48:00|24560.39|24480.39|24555.93|24475.93|24560.62|24480.62|24555.93|24475.93|9
1736167690000|2025-01-06 12:48:10|24555.92|24475.92|24557.51|24477.51|24557.51|24477.51|24555.86|24475.86|9
1736167700000|2025-01-06 12:48:20|24557.78|24477.78|24556.95|24476.95|24557.78|24477.78|24556.25|24476.25|9
1736167710000|2025-01-06 12:48:30|24557.15|24477.15|24559.92|24479.92|24560.73|24480.73|24557.15|24477.15|10
1736167720000|2025-01-06 12:48:40|24560.52|24480.52|24560.78|24480.78|24560.78|24480.78|24560.27|24480.27|10
1736167730000|2025-01-06 12:48:50|24560.89|24480.89|24560.8|24480.8|24561.61|24481.61|24560.8|24480.8|10
1736167740000|2025-01-06 12:49:00|24560.4|24480.4|24557.97|24477.97|24560.4|24480.4|24557.97|24477.97|10
1736167750000|2025-01-06 12:49:10|24557.5|24477.5|24554.34|24474.34|24557.5|24477.5|24554.34|24474.34|9
1736167760000|2025-01-06 12:49:20|24554.13|24474.13|24551.57|24471.57|24556.3|24476.3|24551.57|24471.57|10
1736167770000|2025-01-06 12:49:30|24551.2|24471.2|24550.5|24470.5|24552.09|24472.09|24550.5|24470.5|10
1736167780000|2025-01-06 12:49:40|24549.48|24469.48|24546.13|24466.13|24549.48|24469.48|24546.13|24466.13|10
1736167790000|2025-01-06 12:49:50|24545.63|24465.63|24544.41|24464.41|24545.63|24465.63|24544.41|24464.41|10
1736167800000|2025-01-06 12:50:00|24544.12|24464.12|24539.83|24459.83|24544.12|24464.12|24539.62|24459.62|10
1736167810000|2025-01-06 12:50:10|24539.96|24459.96|24544.41|24464.41|24544.41|24464.41|24539.96|24459.96|10
1736167820000|2025-01-06 12:50:20|24544.9|24464.9|24546.73|24466.73|24546.73|24466.73|24544.9|24464.9|10
1736167830000|2025-01-06 12:50:30|24546.92|24466.92|24545.4|24465.4|24547.03|24467.03|24545.06|24465.06|10
1736167840000|2025-01-06 12:50:40|24544.16|24464.16|24541.66|24461.66|24544.16|24464.16|24541.4|24461.4|10
1736167850000|2025-01-06 12:50:50|24541.85|24461.85|24543.38|24463.38|24543.47|24463.47|24541.85|24461.85|10
1736167860000|2025-01-06 12:51:00|24542.81|24462.81|24544.87|24464.87|24544.87|24464.87|24542.45|24462.45|10
1736167870000|2025-01-06 12:51:10|24545|24465|24542.21|24462.21|24545|24465|24542.21|24462.21|10
1736167880000|2025-01-06 12:51:20|24541.89|24461.89|24539.74|24459.74|24541.89|24461.89|24539.74|24459.74|10
1736167890000|2025-01-06 12:51:30|24538.71|24458.71|24528.54|24448.54|24538.71|24458.71|24528.54|24448.54|10
1736167900000|2025-01-06 12:51:40|24528.84|24448.84|24528.46|24448.46|24529.82|24449.82|24528.46|24448.46|10
1736167910000|2025-01-06 12:51:50|24527.92|24447.92|24522.42|24442.42|24527.92|24447.92|24522.42|24442.42|10
1736167920000|2025-01-06 12:52:00|24522.37|24442.37|24519.75|24439.75|24522.37|24442.37|24519.73|24439.73|10
1736167930000|2025-01-06 12:52:10|24519.51|24439.51|24520.25|24440.25|24520.37|24440.37|24519.37|24439.37|10
1736167940000|2025-01-06 12:52:20|24520.23|24440.23|24521.35|24441.35|24521.79|24441.79|24520.23|24440.23|9
1736167950000|2025-01-06 12:52:30|24521.49|24441.49|24520.76|24440.76|24522.07|24442.07|24520.74|24440.74|10
1736167960000|2025-01-06 12:52:40|24520.28|24440.28|24518.17|24438.17|24520.28|24440.28|24518.12|24438.12|10
1736167970000|2025-01-06 12:52:50|24518.15|24438.15|24518.66|24438.66|24518.66|24438.66|24517.67|24437.67|10
1736167980000|2025-01-06 12:53:00|24518.96|24438.96|24516.75|24436.75|24518.96|24438.96|24516.71|24436.71|9
1736167990000|2025-01-06 12:53:10|24516.41|24436.41|24508.67|24428.67|24516.41|24436.41|24508.24|24428.24|10
1736168000000|2025-01-06 12:53:20|24508.09|24428.09|24508.62|24428.62|24508.87|24428.87|24507.81|24427.81|10
1736168010000|2025-01-06 12:53:30|24508.58|24428.58|24509.02|24429.02|24509.35|24429.35|24508.58|24428.58|10
1736168020000|2025-01-06 12:53:40|24509.08|24429.08|24509.13|24429.13|24509.19|24429.19|24508.61|24428.61|10
1736168030000|2025-01-06 12:53:50|24509.12|24429.12|24508.72|24428.72|24509.35|24429.35|24508.72|24428.72|7
1736168040000|2025-01-06 12:54:00|24508.64|24428.64|24509.05|24429.05|24509.22|24429.22|24508.11|24428.11|10
1736168050000|2025-01-06 12:54:10|24508.39|24428.39|24508.19|24428.19|24508.42|24428.42|24508.19|24428.19|10
1736168060000|2025-01-06 12:54:20|24508.03|24428.03|24506.7|24426.7|24508.34|24428.34|24506.46|24426.46|10
1736168070000|2025-01-06 12:54:30|24506.26|24426.26|24506.9|24426.9|24506.9|24426.9|24505.57|24425.57|10
1736168080000|2025-01-06 12:54:40|24506.17|24426.17|24506.63|24426.63|24506.63|24426.63|24506.04|24426.04|10
1736168090000|2025-01-06 12:54:50|24506.61|24426.61|24508.36|24428.36|24508.37|24428.37|24506.61|24426.61|10
1736168100000|2025-01-06 12:55:00|24508.49|24428.49|24510.9|24430.9|24510.9|24430.9|24508.49|24428.49|10
1736168110000|2025-01-06 12:55:10|24510.95|24430.95|24510.43|24430.43|24510.96|24430.96|24510.33|24430.33|10
1736168120000|2025-01-06 12:55:20|24510.39|24430.39|24507.7|24427.7|24510.39|24430.39|24507.67|24427.67|10
1736168130000|2025-01-06 12:55:30|24507.2|24427.2|24500.43|24420.43|24507.27|24427.27|24500.43|24420.43|9
1736168140000|2025-01-06 12:55:40|24499.72|24419.72|24495.24|24415.24|24499.72|24419.72|24495.24|24415.24|10
1736168150000|2025-01-06 12:55:50|24495.2|24415.2|24492.5|24412.5|24495.49|24415.49|24492.5|24412.5|10
1736168160000|2025-01-06 12:56:00|24491.53|24411.53|24492.4|24412.4|24492.95|24412.95|24491.44|24411.44|9
1736168170000|2025-01-06 12:56:10|24492.45|24412.45|24487.59|24407.59|24492.45|24412.45|24487.59|24407.59|10
1736168180000|2025-01-06 12:56:20|24487.15|24407.15|24487.86|24407.86|24487.88|24407.88|24486.73|24406.73|10
1736168190000|2025-01-06 12:56:30|24487.83|24407.83|24490.56|24410.56|24490.56|24410.56|24487.79|24407.79|10
1736168200000|2025-01-06 12:56:40|24490.67|24410.67|24490.07|24410.07|24490.67|24410.67|24489.53|24409.53|10
1736168210000|2025-01-06 12:56:50|24490.66|24410.66|24491.99|24411.99|24491.99|24411.99|24490.66|24410.66|10
1736168220000|2025-01-06 12:57:00|24492.05|24412.05|24492.59|24412.59|24492.59|24412.59|24491.74|24411.74|10
1736168230000|2025-01-06 12:57:10|24493.02|24413.02|24491.41|24411.41|24493.02|24413.02|24491.41|24411.41|10
1736168240000|2025-01-06 12:57:20|24491.27|24411.27|24491.4|24411.4|24491.62|24411.62|24490.58|24410.58|10
1736168250000|2025-01-06 12:57:30|24490.78|24410.78|24489.78|24409.78|24490.78|24410.78|24489.77|24409.77|10
1736168260000|2025-01-06 12:57:40|24489.74|24409.74|24489.71|24409.71|24490.38|24410.38|24489.71|24409.71|10
1736168270000|2025-01-06 12:57:50|24489.26|24409.26|24492.16|24412.16|24492.16|24412.16|24488.95|24408.95|10
1736168280000|2025-01-06 12:58:00|24492.01|24412.01|24493.53|24413.53|24493.54|24413.54|24491.97|24411.97|8
1736168290000|2025-01-06 12:58:10|24493.54|24413.54|24493.83|24413.83|24494.11|24414.11|24493.42|24413.42|10
1736168300000|2025-01-06 12:58:20|24493.84|24413.84|24493.67|24413.67|24493.84|24413.84|24493.17|24413.17|10
1736168310000|2025-01-06 12:58:30|24493.71|24413.71|24491.2|24411.2|24493.71|24413.71|24491.19|24411.19|9
1736168320000|2025-01-06 12:58:40|24489.58|24409.58|24490.15|24410.15|24490.15|24410.15|24488.23|24408.23|9
1736168330000|2025-01-06 12:58:50|24490.18|24410.18|24491.87|24411.87|24491.87|24411.87|24489.93|24409.93|10
1736168340000|2025-01-06 12:59:00|24492.84|24412.84|24493.2|24413.2|24493.35|24413.35|24492.84|24412.84|9
1736168350000|2025-01-06 12:59:10|24493.06|24413.06|24492.72|24412.72|24493.44|24413.44|24492.72|24412.72|9
1736168360000|2025-01-06 12:59:20|24492.62|24412.62|24490.69|24410.69|24492.68|24412.68|24490.65|24410.65|9
1736168370000|2025-01-06 12:59:30|24490.62|24410.62|24488.99|24408.99|24490.62|24410.62|24488.98|24408.98|8
1736168380000|2025-01-06 12:59:40|24488.77|24408.77|24488.02|24408.02|24489.45|24409.45|24487.84|24407.84|10
1736168390000|2025-01-06 12:59:50|24488.52|24408.52|24487.71|24407.71|24488.55|24408.55|24487.43|24407.43|9
1736168400000|2025-01-06 13:00:00|24487.73|24407.73|24488.26|24408.26|24488.48|24408.48|24487.49|24407.49|10
1736168410000|2025-01-06 13:00:10|24488.45|24408.45|24492.89|24412.89|24492.89|24412.89|24488.45|24408.45|10
1736168420000|2025-01-06 13:00:20|24493.08|24413.08|24493.13|24413.13|24494.26|24414.26|24493.08|24413.08|10
1736168430000|2025-01-06 13:00:30|24493.05|24413.05|24491.1|24411.1|24493.05|24413.05|24490.79|24410.79|10
1736168440000|2025-01-06 13:00:40|24491.36|24411.36|24489.65|24409.65|24492.22|24412.22|24489.38|24409.38|10
1736168450000|2025-01-06 13:00:50|24489.56|24409.56|24489.23|24409.23|24490.66|24410.66|24489.23|24409.23|10
1736168460000|2025-01-06 13:01:00|24489.35|24409.35|24491.25|24411.25|24491.25|24411.25|24489.34|24409.34|10
1736168470000|2025-01-06 13:01:10|24491.4|24411.4|24498.3|24418.3|24498.3|24418.3|24491.4|24411.4|10
1736168480000|2025-01-06 13:01:20|24497.72|24417.72|24495.18|24415.18|24497.72|24417.72|24495.18|24415.18|10
1736168490000|2025-01-06 13:01:30|24494.51|24414.51|24488.12|24408.12|24494.78|24414.78|24488.12|24408.12|10
1736168500000|2025-01-06 13:01:40|24486.07|24406.07|24480.44|24400.44|24486.07|24406.07|24478.83|24398.83|10
1736168510000|2025-01-06 13:01:50|24480.74|24400.74|24481.35|24401.35|24481.35|24401.35|24479.62|24399.62|10
1736168520000|2025-01-06 13:02:00|24481.79|24401.79|24484.98|24404.98|24484.98|24404.98|24481.79|24401.79|10
1736168530000|2025-01-06 13:02:10|24485.01|24405.01|24487.66|24407.66|24487.84|24407.84|24485.01|24405.01|9
1736168540000|2025-01-06 13:02:20|24487.63|24407.63|24491.1|24411.1|24491.1|24411.1|24487.63|24407.63|10
1736168550000|2025-01-06 13:02:30|24491.15|24411.15|24491.29|24411.29|24491.4|24411.4|24491.15|24411.15|10
1736168560000|2025-01-06 13:02:40|24492.38|24412.38|24492.97|24412.97|24493.54|24413.54|24491.91|24411.91|10
1736168570000|2025-01-06 13:02:50|24493.19|24413.19|24493.78|24413.78|24493.78|24413.78|24492.46|24412.46|10
1736168580000|2025-01-06 13:03:00|24493.64|24413.64|24495.16|24415.16|24496.36|24416.36|24493.64|24413.64|10
1736168590000|2025-01-06 13:03:10|24495.39|24415.39|24495.07|24415.07|24495.67|24415.67|24495.07|24415.07|10
1736168600000|2025-01-06 13:03:20|24495.05|24415.05|24495.56|24415.56|24495.56|24415.56|24494.83|24414.83|10
1736168610000|2025-01-06 13:03:30|24495.69|24415.69|24496.35|24416.35|24496.37|24416.37|24494.74|24414.74|10
1736168620000|2025-01-06 13:03:40|24496.41|24416.41|24497.41|24417.41|24497.77|24417.77|24496.37|24416.37|10
1736168630000|2025-01-06 13:03:50|24497.19|24417.19|24496.41|24416.41|24497.29|24417.29|24496.41|24416.41|10
1736168640000|2025-01-06 13:04:00|24496.59|24416.59|24497.16|24417.16|24497.16|24417.16|24495.7|24415.7|10
1736168650000|2025-01-06 13:04:10|24497.08|24417.08|24498.22|24418.22|24498.22|24418.22|24496.77|24416.77|10
1736168660000|2025-01-06 13:04:20|24498|24418|24498.6|24418.6|24499.15|24419.15|24496.99|24416.99|9
1736168670000|2025-01-06 13:04:30|24498.52|24418.52|24498.11|24418.11|24499.01|24419.01|24498.11|24418.11|10
1736168680000|2025-01-06 13:04:40|24498.19|24418.19|24497.46|24417.46|24498.19|24418.19|24497.26|24417.26|10
1736168690000|2025-01-06 13:04:50|24497.31|24417.31|24497.11|24417.11|24497.31|24417.31|24496.94|24416.94|9
1736168700000|2025-01-06 13:05:00|24496.82|24416.82|24492.67|24412.67|24496.93|24416.93|24492.64|24412.64|10
1736168710000|2025-01-06 13:05:10|24493.12|24413.12|24490.33|24410.33|24493.12|24413.12|24489.9|24409.9|10
1736168720000|2025-01-06 13:05:20|24490.7|24410.7|24491.91|24411.91|24492.28|24412.28|24490.7|24410.7|9
1736168730000|2025-01-06 13:05:30|24492.25|24412.25|24491.35|24411.35|24492.3|24412.3|24491.35|24411.35|9
1736168740000|2025-01-06 13:05:40|24491.69|24411.69|24489.42|24409.42|24491.7|24411.7|24489.42|24409.42|10
1736168750000|2025-01-06 13:05:50|24489.41|24409.41|24487.96|24407.96|24489.41|24409.41|24487.92|24407.92|8
1736168760000|2025-01-06 13:06:00|24487.79|24407.79|24488.99|24408.99|24488.99|24408.99|24487.61|24407.61|9
1736168770000|2025-01-06 13:06:10|24488.95|24408.95|24489.56|24409.56|24489.6|24409.6|24488.4|24408.4|10
1736168780000|2025-01-06 13:06:20|24489.32|24409.32|24484.36|24404.36|24489.34|24409.34|24484.36|24404.36|10
1736168790000|2025-01-06 13:06:30|24481.92|24401.92|24473.32|24393.32|24481.92|24401.92|24473.32|24393.32|10
1736168800000|2025-01-06 13:06:40|24472.95|24392.95|24471.13|24391.13|24472.95|24392.95|24471.13|24391.13|9
1736168810000|2025-01-06 13:06:50|24470.99|24390.99|24471.34|24391.34|24471.44|24391.44|24470.72|24390.72|10
1736168820000|2025-01-06 13:07:00|24471.3|24391.3|24471.69|24391.69|24472.37|24392.37|24471.17|24391.17|10
1736168830000|2025-01-06 13:07:10|24471.9|24391.9|24471.7|24391.7|24472.29|24392.29|24470.9|24390.9|10
1736168840000|2025-01-06 13:07:20|24472.49|24392.49|24474.94|24394.94|24475.02|24395.02|24472.49|24392.49|10
1736168850000|2025-01-06 13:07:30|24474.81|24394.81|24474.43|24394.43|24475.66|24395.66|24474.43|24394.43|10
1736168860000|2025-01-06 13:07:40|24474.1|24394.1|24472.26|24392.26|24474.1|24394.1|24472.08|24392.08|10
1736168870000|2025-01-06 13:07:50|24472.69|24392.69|24472.2|24392.2|24473.23|24393.23|24471.44|24391.44|10
1736168880000|2025-01-06 13:08:00|24472.57|24392.57|24474.97|24394.97|24475.12|24395.12|24472.57|24392.57|10
1736168890000|2025-01-06 13:08:10|24475.27|24395.27|24477.33|24397.33|24477.4|24397.4|24475.17|24395.17|10
1736168900000|2025-01-06 13:08:20|24477.22|24397.22|24479.09|24399.09|24479.09|24399.09|24477.22|24397.22|10
1736168910000|2025-01-06 13:08:30|24479.17|24399.17|24479.69|24399.69|24480.41|24400.41|24479.04|24399.04|10
1736168920000|2025-01-06 13:08:40|24479.97|24399.97|24477.44|24397.44|24480.05|24400.05|24477.13|24397.13|10
1736168930000|2025-01-06 13:08:50|24477.28|24397.28|24477.74|24397.74|24478.07|24398.07|24477.28|24397.28|10
1736168940000|2025-01-06 13:09:00|24477.84|24397.84|24477.73|24397.73|24478.23|24398.23|24477.29|24397.29|10
1736168950000|2025-01-06 13:09:10|24477.78|24397.78|24477.72|24397.72|24479.02|24399.02|24477.72|24397.72|10
1736168960000|2025-01-06 13:09:20|24477.91|24397.91|24476.33|24396.33|24478.25|24398.25|24476.33|24396.33|10
1736168970000|2025-01-06 13:09:30|24476.14|24396.14|24471.87|24391.87|24476.14|24396.14|24471.87|24391.87|10
1736168980000|2025-01-06 13:09:40|24471.96|24391.96|24472.41|24392.41|24473.03|24393.03|24471.96|24391.96|10
1736168990000|2025-01-06 13:09:50|24472.35|24392.35|24469.21|24389.21|24472.35|24392.35|24469.21|24389.21|9
1736169000000|2025-01-06 13:10:00|24469.26|24389.26|24467.97|24387.97|24469.26|24389.26|24467.79|24387.79|10
1736169010000|2025-01-06 13:10:10|24468.92|24388.92|24470.14|24390.14|24470.79|24390.79|24468.92|24388.92|10
1736169020000|2025-01-06 13:10:20|24470.5|24390.5|24471.57|24391.57|24471.7|24391.7|24470.44|24390.44|10
1736169030000|2025-01-06 13:10:30|24472.83|24392.83|24475.97|24395.97|24475.97|24395.97|24472.83|24392.83|9
1736169040000|2025-01-06 13:10:40|24476.6|24396.6|24477.47|24397.47|24477.48|24397.48|24476.6|24396.6|10
1736169050000|2025-01-06 13:10:50|24477.53|24397.53|24478.93|24398.93|24479|24399|24477.52|24397.52|9
1736169060000|2025-01-06 13:11:00|24478.36|24398.36|24474.69|24394.69|24478.36|24398.36|24474.69|24394.69|10
1736169070000|2025-01-06 13:11:10|24474.07|24394.07|24472.84|24392.84|24474.07|24394.07|24472.11|24392.11|10
1736169080000|2025-01-06 13:11:20|24472.53|24392.53|24471.61|24391.61|24472.53|24392.53|24471.55|24391.55|10
1736169090000|2025-01-06 13:11:30|24471.59|24391.59|24471.79|24391.79|24472.32|24392.32|24471.35|24391.35|10
1736169100000|2025-01-06 13:11:40|24471.58|24391.58|24468.33|24388.33|24471.58|24391.58|24468.33|24388.33|10
1736169110000|2025-01-06 13:11:50|24467.68|24387.68|24464.98|24384.98|24467.68|24387.68|24464.98|24384.98|10
1736169120000|2025-01-06 13:12:00|24465.01|24385.01|24462.61|24382.61|24465.01|24385.01|24462.35|24382.35|10
1736169130000|2025-01-06 13:12:10|24461.57|24381.57|24460.9|24380.9|24461.57|24381.57|24459.73|24379.73|10
1736169140000|2025-01-06 13:12:20|24460.81|24380.81|24457.7|24377.7|24461.01|24381.01|24457.7|24377.7|10
1736169150000|2025-01-06 13:12:30|24457.57|24377.57|24454.84|24374.84|24457.57|24377.57|24454.84|24374.84|10
1736169160000|2025-01-06 13:12:40|24453.39|24373.39|24454.45|24374.45|24454.45|24374.45|24453.22|24373.22|8
1736169170000|2025-01-06 13:12:50|24453.96|24373.96|24454.93|24374.93|24455.46|24375.46|24453.23|24373.23|10
1736169180000|2025-01-06 13:13:00|24454.19|24374.19|24453.66|24373.66|24454.19|24374.19|24453.62|24373.62|9
1736169190000|2025-01-06 13:13:10|24453.71|24373.71|24450.74|24370.74|24453.75|24373.75|24450.74|24370.74|9
1736169200000|2025-01-06 13:13:20|24450.57|24370.57|24450.98|24370.98|24451.12|24371.12|24450.13|24370.13|9
1736169210000|2025-01-06 13:13:30|24450.94|24370.94|24449.8|24369.8|24450.94|24370.94|24449.8|24369.8|10
1736169220000|2025-01-06 13:13:40|24449.69|24369.69|24447.35|24367.35|24450.22|24370.22|24447.35|24367.35|10
1736169230000|2025-01-06 13:13:50|24447|24367|24437.98|24357.98|24447|24367|24437.98|24357.98|10
1736169240000|2025-01-06 13:14:00|24437.11|24357.11|24435.92|24355.92|24437.11|24357.11|24435.42|24355.42|10
1736169250000|2025-01-06 13:14:10|24435.97|24355.97|24437.54|24357.54|24437.78|24357.78|24435.59|24355.59|10
1736169260000|2025-01-06 13:14:20|24437.28|24357.28|24437.84|24357.84|24437.9|24357.9|24436.32|24356.32|10
1736169270000|2025-01-06 13:14:30|24437.97|24357.97|24441.1|24361.1|24441.1|24361.1|24437.47|24357.47|10
1736169280000|2025-01-06 13:14:40|24441.21|24361.21|24440.25|24360.25|24441.21|24361.21|24440.25|24360.25|10
1736169290000|2025-01-06 13:14:50|24439.84|24359.84|24439.1|24359.1|24439.84|24359.84|24439.1|24359.1|10
1736169300000|2025-01-06 13:15:00|24438.99|24358.99|24438.45|24358.45|24439.35|24359.35|24438.45|24358.45|9
1736169310000|2025-01-06 13:15:10|24438.81|24358.81|24438.23|24358.23|24439.55|24359.55|24437.36|24357.36|10
1736169320000|2025-01-06 13:15:20|24438.64|24358.64|24437.23|24357.23|24439.81|24359.81|24437.23|24357.23|10
1736169330000|2025-01-06 13:15:30|24435.84|24355.84|24428.12|24348.12|24435.84|24355.84|24427.96|24347.96|10
1736169340000|2025-01-06 13:15:40|24427.75|24347.75|24416.8|24336.8|24427.75|24347.75|24416.8|24336.8|10
1736169350000|2025-01-06 13:15:50|24416.31|24336.31|24410.67|24330.67|24416.31|24336.31|24410.67|24330.67|10
1736169360000|2025-01-06 13:16:00|24410.07|24330.07|24408.42|24328.42|24410.58|24330.58|24407.77|24327.77|10
1736169370000|2025-01-06 13:16:10|24408.66|24328.66|24409.42|24329.42|24409.42|24329.42|24406.1|24326.1|10
1736169380000|2025-01-06 13:16:20|24409.78|24329.78|24406.98|24326.98|24410.94|24330.94|24406.98|24326.98|10
1736169390000|2025-01-06 13:16:30|24406.3|24326.3|24405.26|24325.26|24406.56|24326.56|24405.26|24325.26|10
1736169400000|2025-01-06 13:16:40|24405.91|24325.91|24404.53|24324.53|24406.18|24326.18|24404.53|24324.53|10
1736169410000|2025-01-06 13:16:50|24404.32|24324.32|24398.23|24318.23|24404.32|24324.32|24398.23|24318.23|10
1736169420000|2025-01-06 13:17:00|24398.2|24318.2|24398.06|24318.06|24398.62|24318.62|24397.64|24317.64|10
1736169430000|2025-01-06 13:17:10|24397.74|24317.74|24398.94|24318.94|24398.94|24318.94|24397.22|24317.22|10
1736169440000|2025-01-06 13:17:20|24399.83|24319.83|24400.57|24320.57|24400.72|24320.72|24399.64|24319.64|10
1736169450000|2025-01-06 13:17:30|24400.01|24320.01|24401.57|24321.57|24401.76|24321.76|24399.76|24319.76|10
1736169460000|2025-01-06 13:17:40|24400.57|24320.57|24399.85|24319.85|24400.7|24320.7|24399.85|24319.85|10
1736169470000|2025-01-06 13:17:50|24399.87|24319.87|24398.51|24318.51|24399.87|24319.87|24398.51|24318.51|10
1736169480000|2025-01-06 13:18:00|24398.57|24318.57|24400.49|24320.49|24400.63|24320.63|24398.48|24318.48|10
1736169490000|2025-01-06 13:18:10|24400.46|24320.46|24401.18|24321.18|24401.18|24321.18|24399.55|24319.55|10
1736169500000|2025-01-06 13:18:20|24401.33|24321.33|24405|24325|24405.06|24325.06|24401.33|24321.33|10
1736169510000|2025-01-06 13:18:30|24405.84|24325.84|24408.67|24328.67|24409.4|24329.4|24405.84|24325.84|10
1736169520000|2025-01-06 13:18:40|24409.6|24329.6|24413.13|24333.13|24413.31|24333.31|24409.6|24329.6|10
1736169530000|2025-01-06 13:18:50|24413.09|24333.09|24411.33|24331.33|24416.95|24336.95|24410.83|24330.83|10
1736169540000|2025-01-06 13:19:00|24411.27|24331.27|24414.15|24334.15|24414.19|24334.19|24411.05|24331.05|10
1736169550000|2025-01-06 13:19:10|24414.23|24334.23|24419.83|24339.83|24419.83|24339.83|24414.23|24334.23|9
1736169560000|2025-01-06 13:19:20|24421.06|24341.06|24423.12|24343.12|24423.12|24343.12|24420.96|24340.96|10
1736169570000|2025-01-06 13:19:30|24422.38|24342.38|24419.44|24339.44|24422.38|24342.38|24418.34|24338.34|10
1736169580000|2025-01-06 13:19:40|24419.2|24339.2|24417.18|24337.18|24419.2|24339.2|24417.18|24337.18|10
1736169590000|2025-01-06 13:19:50|24417.04|24337.04|24418.23|24338.23|24418.23|24338.23|24417.04|24337.04|10
1736169600000|2025-01-06 13:20:00|24418.42|24338.42|24422.93|24342.93|24422.93|24342.93|24418.42|24338.42|10
1736169610000|2025-01-06 13:20:10|24423.51|24343.51|24428.74|24348.74|24428.74|24348.74|24423.51|24343.51|10
1736169620000|2025-01-06 13:20:20|24428.51|24348.51|24431.76|24351.76|24431.76|24351.76|24428.51|24348.51|10
1736169630000|2025-01-06 13:20:30|24431.69|24351.69|24443.29|24363.29|24443.29|24363.29|24431.69|24351.69|10
1736169640000|2025-01-06 13:20:40|24443.05|24363.05|24443.57|24363.57|24443.57|24363.57|24442.87|24362.87|10
1736169650000|2025-01-06 13:20:50|24443.69|24363.69|24446.34|24366.34|24446.59|24366.59|24443.69|24363.69|10
1736169660000|2025-01-06 13:21:00|24446.76|24366.76|24449.85|24369.85|24450.04|24370.04|24446.74|24366.74|10
1736169670000|2025-01-06 13:21:10|24450.7|24370.7|24451.21|24371.21|24453.3|24373.3|24450.7|24370.7|10
1736169680000|2025-01-06 13:21:20|24450.88|24370.88|24451.47|24371.47|24451.6|24371.6|24450.73|24370.73|10
1736169690000|2025-01-06 13:21:30|24452.1|24372.1|24449.46|24369.46|24452.92|24372.92|24449.46|24369.46|10
1736169700000|2025-01-06 13:21:40|24449.35|24369.35|24455.52|24375.52|24455.84|24375.84|24449.35|24369.35|10
1736169710000|2025-01-06 13:21:50|24455.65|24375.65|24455.41|24375.41|24455.65|24375.65|24455.15|24375.15|10
1736169720000|2025-01-06 13:22:00|24455.81|24375.81|24453.26|24373.26|24455.81|24375.81|24453.26|24373.26|9
1736169730000|2025-01-06 13:22:10|24451.61|24371.61|24451.89|24371.89|24452.26|24372.26|24451.61|24371.61|10
1736169740000|2025-01-06 13:22:20|24451.43|24371.43|24458.77|24378.77|24458.77|24378.77|24450.17|24370.17|10
1736169750000|2025-01-06 13:22:30|24458.78|24378.78|24459.15|24379.15|24459.75|24379.75|24458.78|24378.78|10
1736169760000|2025-01-06 13:22:40|24459.67|24379.67|24462.58|24382.58|24462.58|24382.58|24459.67|24379.67|10
1736169770000|2025-01-06 13:22:50|24463.27|24383.27|24465.4|24385.4|24465.4|24385.4|24463.27|24383.27|10
1736169780000|2025-01-06 13:23:00|24465.35|24385.35|24467.19|24387.19|24467.19|24387.19|24465.35|24385.35|10
1736169790000|2025-01-06 13:23:10|24468.04|24388.04|24471.93|24391.93|24471.93|24391.93|24468.04|24388.04|10
1736169800000|2025-01-06 13:23:20|24472.59|24392.59|24473.2|24393.2|24473.2|24393.2|24472.15|24392.15|8
1736169810000|2025-01-06 13:23:30|24474.6|24394.6|24474.45|24394.45|24475.11|24395.11|24474.45|24394.45|9
1736169820000|2025-01-06 13:23:40|24474.72|24394.72|24475.22|24395.22|24475.42|24395.42|24474.72|24394.72|10
1736169830000|2025-01-06 13:23:50|24475.28|24395.28|24474.28|24394.28|24475.28|24395.28|24474.28|24394.28|10
1736169840000|2025-01-06 13:24:00|24474.22|24394.22|24472.31|24392.31|24474.22|24394.22|24470.22|24390.22|9
1736169850000|2025-01-06 13:24:10|24472.83|24392.83|24475.88|24395.88|24475.88|24395.88|24472.83|24392.83|10
1736169860000|2025-01-06 13:24:20|24475.95|24395.95|24479.28|24399.28|24479.28|24399.28|24475.95|24395.95|10
1736169870000|2025-01-06 13:24:30|24479.09|24399.09|24480.71|24400.71|24480.71|24400.71|24478.59|24398.59|9
1736169880000|2025-01-06 13:24:40|24481.39|24401.39|24481.67|24401.67|24482.3|24402.3|24481.39|24401.39|9
1736169890000|2025-01-06 13:24:50|24481.66|24401.66|24483.9|24403.9|24484.11|24404.11|24481.66|24401.66|8
1736169900000|2025-01-06 13:25:00|24484.72|24404.72|24485.11|24405.11|24486.11|24406.11|24484.72|24404.72|10
1736169910000|2025-01-06 13:25:10|24484.92|24404.92|24487.04|24407.04|24487.08|24407.08|24484.92|24404.92|10
1736169920000|2025-01-06 13:25:20|24487.01|24407.01|24489.15|24409.15|24489.15|24409.15|24486.76|24406.76|10
1736169930000|2025-01-06 13:25:30|24489.36|24409.36|24494.94|24414.94|24497.82|24417.82|24489.36|24409.36|10
1736169940000|2025-01-06 13:25:40|24495.1|24415.1|24498.26|24418.26|24498.26|24418.26|24495.1|24415.1|10
1736169950000|2025-01-06 13:25:50|24498.18|24418.18|24500.57|24420.57|24501.63|24421.63|24498.18|24418.18|10
1736169960000|2025-01-06 13:26:00|24500.66|24420.66|24500.71|24420.71|24501.34|24421.34|24500.02|24420.02|10
1736169970000|2025-01-06 13:26:10|24500.66|24420.66|24502.68|24422.68|24503.88|24423.88|24500.49|24420.49|10
1736169980000|2025-01-06 13:26:20|24502.76|24422.76|24501.85|24421.85|24502.92|24422.92|24499.9|24419.9|10
1736169990000|2025-01-06 13:26:30|24502.13|24422.13|24503.2|24423.2|24503.2|24423.2|24502.13|24422.13|10
1736170000000|2025-01-06 13:26:40|24503.67|24423.67|24504.43|24424.43|24504.43|24424.43|24503.05|24423.05|10
1736170010000|2025-01-06 13:26:50|24504.55|24424.55|24503.62|24423.62|24504.61|24424.61|24503.36|24423.36|10
1736170020000|2025-01-06 13:27:00|24503.68|24423.68|24502.37|24422.37|24503.8|24423.8|24502.25|24422.25|10
1736170030000|2025-01-06 13:27:10|24502.52|24422.52|24503.53|24423.53|24503.53|24423.53|24502.18|24422.18|10
1736170040000|2025-01-06 13:27:20|24504.16|24424.16|24505.96|24425.96|24505.96|24425.96|24504.16|24424.16|10
1736170050000|2025-01-06 13:27:30|24505.97|24425.97|24505.77|24425.77|24506.37|24426.37|24505.49|24425.49|9
1736170060000|2025-01-06 13:27:40|24505.52|24425.52|24503.11|24423.11|24505.52|24425.52|24503.11|24423.11|8
1736170070000|2025-01-06 13:27:50|24503.15|24423.15|24506.19|24426.19|24506.19|24426.19|24503.05|24423.05|10
1736170080000|2025-01-06 13:28:00|24506.4|24426.4|24508.6|24428.6|24508.6|24428.6|24506.4|24426.4|9
1736170090000|2025-01-06 13:28:10|24508.79|24428.79|24507.33|24427.33|24508.79|24428.79|24506.9|24426.9|10
1736170100000|2025-01-06 13:28:20|24506.72|24426.72|24505.77|24425.77|24507.07|24427.07|24505.72|24425.72|10
1736170110000|2025-01-06 13:28:30|24505.72|24425.72|24505.45|24425.45|24505.72|24425.72|24505.45|24425.45|9
1736170120000|2025-01-06 13:28:40|24505.5|24425.5|24504.96|24424.96|24505.5|24425.5|24504.32|24424.32|10
1736170130000|2025-01-06 13:28:50|24504.99|24424.99|24506.84|24426.84|24506.87|24426.87|24504.99|24424.99|9
1736170140000|2025-01-06 13:29:00|24507.2|24427.2|24507.29|24427.29|24508.12|24428.12|24507.2|24427.2|10
1736170150000|2025-01-06 13:29:10|24507.24|24427.24|24507.27|24427.27|24507.89|24427.89|24506.62|24426.62|10
1736170160000|2025-01-06 13:29:20|24507.07|24427.07|24507.16|24427.16|24507.53|24427.53|24506.94|24426.94|10
1736170170000|2025-01-06 13:29:30|24507.2|24427.2|24507.14|24427.14|24507.24|24427.24|24506.83|24426.83|10
1736170180000|2025-01-06 13:29:40|24508.14|24428.14|24509.43|24429.43|24509.59|24429.59|24508.14|24428.14|9
1736170190000|2025-01-06 13:29:50|24509.42|24429.42|24508.64|24428.64|24509.44|24429.44|24508.64|24428.64|9
1736170200000|2025-01-06 13:30:00|24508.29|24428.29|24509.41|24429.41|24510.19|24430.19|24507.87|24427.87|10
1736170210000|2025-01-06 13:30:10|24509.56|24429.56|24514.24|24434.24|24514.26|24434.26|24509.56|24429.56|10
1736170220000|2025-01-06 13:30:20|24514.28|24434.28|24522.21|24442.21|24522.21|24442.21|24514.28|24434.28|10
1736170230000|2025-01-06 13:30:30|24522.27|24442.27|24523.36|24443.36|24523.97|24443.97|24521.94|24441.94|10
1736170240000|2025-01-06 13:30:40|24523.44|24443.44|24524.42|24444.42|24524.42|24444.42|24523.44|24443.44|9
1736170250000|2025-01-06 13:30:50|24524.86|24444.86|24530.86|24450.86|24530.86|24450.86|24524.38|24444.38|10
1736170260000|2025-01-06 13:31:00|24531.15|24451.15|24531.78|24451.78|24532.53|24452.53|24531.15|24451.15|10
1736170270000|2025-01-06 13:31:10|24531.79|24451.79|24528.51|24448.51|24531.79|24451.79|24528.4|24448.4|9
1736170280000|2025-01-06 13:31:20|24528.21|24448.21|24530.49|24450.49|24530.72|24450.72|24527.9|24447.9|10
1736170290000|2025-01-06 13:31:30|24530.5|24450.5|24530.53|24450.53|24530.53|24450.53|24529.82|24449.82|7
1736170300000|2025-01-06 13:31:40|24530.72|24450.72|24533.37|24453.37|24533.37|24453.37|24530.72|24450.72|10
1736170310000|2025-01-06 13:31:50|24533.96|24453.96|24533.11|24453.11|24533.96|24453.96|24533.11|24453.11|10
1736170320000|2025-01-06 13:32:00|24533.18|24453.18|24531.9|24451.9|24533.39|24453.39|24531.42|24451.42|9
1736170330000|2025-01-06 13:32:10|24532.07|24452.07|24532.1|24452.1|24532.99|24452.99|24531.33|24451.33|9
1736170340000|2025-01-06 13:32:20|24532.45|24452.45|24532.71|24452.71|24533.23|24453.23|24532.19|24452.19|10
1736170350000|2025-01-06 13:32:30|24532.63|24452.63|24531.61|24451.61|24532.63|24452.63|24531.45|24451.45|10
1736170360000|2025-01-06 13:32:40|24531.51|24451.51|24531.87|24451.87|24531.94|24451.94|24531.44|24451.44|10
1736170370000|2025-01-06 13:32:50|24532.05|24452.05|24532.35|24452.35|24532.91|24452.91|24532.05|24452.05|10
1736170380000|2025-01-06 13:33:00|24532.46|24452.46|24532.51|24452.51|24532.73|24452.73|24531.71|24451.71|10
1736170390000|2025-01-06 13:33:10|24532.61|24452.61|24533.69|24453.69|24533.69|24453.69|24532.41|24452.41|10
1736170400000|2025-01-06 13:33:20|24533.76|24453.76|24532.85|24452.85|24534.02|24454.02|24532.85|24452.85|10
1736170410000|2025-01-06 13:33:30|24532.83|24452.83|24526.55|24446.55|24532.83|24452.83|24526.55|24446.55|10
1736170420000|2025-01-06 13:33:40|24526.06|24446.06|24524.91|24444.91|24526.06|24446.06|24524.83|24444.83|10
1736170430000|2025-01-06 13:33:50|24524.31|24444.31|24522.92|24442.92|24524.53|24444.53|24522.92|24442.92|10
1736170440000|2025-01-06 13:34:00|24523.18|24443.18|24522.94|24442.94|24523.9|24443.9|24522.92|24442.92|10
1736170450000|2025-01-06 13:34:10|24523.11|24443.11|24519.74|24439.74|24523.11|24443.11|24519.74|24439.74|10
1736170460000|2025-01-06 13:34:20|24519.21|24439.21|24518.79|24438.79|24520.04|24440.04|24518.79|24438.79|10
1736170470000|2025-01-06 13:34:30|24518.86|24438.86|24517|24437|24519.75|24439.75|24515.68|24435.68|10
1736170480000|2025-01-06 13:34:40|24513.44|24433.44|24512.89|24432.89|24513.44|24433.44|24511.79|24431.79|10
1736170490000|2025-01-06 13:34:50|24512.28|24432.28|24512.08|24432.08|24512.87|24432.87|24512.08|24432.08|9
1736170500000|2025-01-06 13:35:00|24511.16|24431.16|24509.3|24429.3|24511.16|24431.16|24509.08|24429.08|10
1736170510000|2025-01-06 13:35:10|24509.78|24429.78|24507.11|24427.11|24509.78|24429.78|24507.11|24427.11|10
1736170520000|2025-01-06 13:35:20|24506.48|24426.48|24506.04|24426.04|24506.61|24426.61|24505.43|24425.43|10
1736170530000|2025-01-06 13:35:30|24505.8|24425.8|24505.99|24425.99|24506.04|24426.04|24505.23|24425.23|10
1736170540000|2025-01-06 13:35:40|24506.03|24426.03|24503.16|24423.16|24506.79|24426.79|24503.16|24423.16|10
1736170550000|2025-01-06 13:35:50|24503.13|24423.13|24504.01|24424.01|24504.01|24424.01|24503.05|24423.05|10
1736170560000|2025-01-06 13:36:00|24503.95|24423.95|24507.57|24427.57|24507.57|24427.57|24503.95|24423.95|10
1736170570000|2025-01-06 13:36:10|24507.25|24427.25|24508.73|24428.73|24508.73|24428.73|24507.04|24427.04|10
1736170580000|2025-01-06 13:36:20|24508.92|24428.92|24509.43|24429.43|24509.43|24429.43|24508.55|24428.55|10
1736170590000|2025-01-06 13:36:30|24509.44|24429.44|24511.51|24431.51|24511.51|24431.51|24509.3|24429.3|10
1736170600000|2025-01-06 13:36:40|24512.05|24432.05|24512.16|24432.16|24512.59|24432.59|24511.96|24431.96|10
1736170610000|2025-01-06 13:36:50|24512.34|24432.34|24515.09|24435.09|24515.09|24435.09|24512.34|24432.34|7
1736170620000|2025-01-06 13:37:00|24515.29|24435.29|24514.17|24434.17|24515.33|24435.33|24514.17|24434.17|10
1736170630000|2025-01-06 13:37:10|24513.49|24433.49|24513.04|24433.04|24513.63|24433.63|24512.82|24432.82|10
1736170640000|2025-01-06 13:37:20|24512.87|24432.87|24511.3|24431.3|24513.03|24433.03|24510.32|24430.32|10
1736170650000|2025-01-06 13:37:30|24511.42|24431.42|24512.29|24432.29|24512.71|24432.71|24511.42|24431.42|10
1736170660000|2025-01-06 13:37:40|24512.18|24432.18|24512.77|24432.77|24513.95|24433.95|24512.18|24432.18|9
1736170670000|2025-01-06 13:37:50|24512.73|24432.73|24512.46|24432.46|24512.73|24432.73|24512.15|24432.15|10
1736170680000|2025-01-06 13:38:00|24512.27|24432.27|24509.9|24429.9|24512.52|24432.52|24509.9|24429.9|10
1736170690000|2025-01-06 13:38:10|24510.3|24430.3|24509.98|24429.98|24510.71|24430.71|24509.98|24429.98|10
1736170700000|2025-01-06 13:38:20|24510.07|24430.07|24509.94|24429.94|24510.1|24430.1|24508.93|24428.93|10
1736170710000|2025-01-06 13:38:30|24510|24430|24511.05|24431.05|24511.55|24431.55|24510|24430|10
1736170720000|2025-01-06 13:38:40|24511.12|24431.12|24510.38|24430.38|24511.12|24431.12|24510.09|24430.09|9
1736170730000|2025-01-06 13:38:50|24510.74|24430.74|24510.45|24430.45|24511.01|24431.01|24510.45|24430.45|9
1736170740000|2025-01-06 13:39:00|24511.22|24431.22|24513.04|24433.04|24513.04|24433.04|24511.22|24431.22|10
1736170750000|2025-01-06 13:39:10|24513.07|24433.07|24510.51|24430.51|24513.07|24433.07|24510.45|24430.45|10
1736170760000|2025-01-06 13:39:20|24510.33|24430.33|24508.43|24428.43|24510.33|24430.33|24508.16|24428.16|10
1736170770000|2025-01-06 13:39:30|24503.32|24423.32|24498.02|24418.02|24503.32|24423.32|24496.91|24416.91|10
1736170780000|2025-01-06 13:39:40|24497.89|24417.89|24491.39|24411.39|24497.89|24417.89|24491.39|24411.39|10
1736170790000|2025-01-06 13:39:50|24491.12|24411.12|24486.4|24406.4|24491.12|24411.12|24486.4|24406.4|10
1736170800000|2025-01-06 13:40:00|24486.63|24406.63|24490.41|24410.41|24490.41|24410.41|24486.63|24406.63|10
1736170810000|2025-01-06 13:40:10|24490.18|24410.18|24492.31|24412.31|24492.38|24412.38|24485.03|24405.03|9
1736170820000|2025-01-06 13:40:20|24492.35|24412.35|24493.67|24413.67|24494.06|24414.06|24492.35|24412.35|10
1736170830000|2025-01-06 13:40:30|24494.1|24414.1|24496.15|24416.15|24496.18|24416.18|24494.03|24414.03|10
1736170840000|2025-01-06 13:40:40|24497.01|24417.01|24497.76|24417.76|24497.79|24417.79|24497.01|24417.01|9
1736170850000|2025-01-06 13:40:50|24497.83|24417.83|24500.43|24420.43|24500.43|24420.43|24497.83|24417.83|10
1736170860000|2025-01-06 13:41:00|24504.15|24424.15|24513.44|24433.44|24513.44|24433.44|24504.15|24424.15|10
1736170870000|2025-01-06 13:41:10|24513.45|24433.45|24512.51|24432.51|24513.45|24433.45|24512.38|24432.38|10
1736170880000|2025-01-06 13:41:20|24512.59|24432.59|24518.08|24438.08|24518.08|24438.08|24512.59|24432.59|10
1736170890000|2025-01-06 13:41:30|24519.23|24439.23|24520.31|24440.31|24521.19|24441.19|24519.23|24439.23|10
1736170900000|2025-01-06 13:41:40|24519.61|24439.61|24509.93|24429.93|24519.61|24439.61|24509.93|24429.93|10
1736170910000|2025-01-06 13:41:50|24509.58|24429.58|24511.08|24431.08|24511.15|24431.15|24509.58|24429.58|10
1736170920000|2025-01-06 13:42:00|24509.49|24429.49|24510.29|24430.29|24510.7|24430.7|24509.49|24429.49|10
1736170930000|2025-01-06 13:42:10|24510.27|24430.27|24510.59|24430.59|24512.44|24432.44|24510.25|24430.25|10
1736170940000|2025-01-06 13:42:20|24510.54|24430.54|24510.09|24430.09|24511.38|24431.38|24510.09|24430.09|10
1736170950000|2025-01-06 13:42:30|24509.98|24429.98|24508.21|24428.21|24510.06|24430.06|24508.21|24428.21|10
1736170960000|2025-01-06 13:42:40|24507.61|24427.61|24504.77|24424.77|24507.61|24427.61|24504.77|24424.77|10
1736170970000|2025-01-06 13:42:50|24503.74|24423.74|24503.24|24423.24|24503.74|24423.74|24502.29|24422.29|10
1736170980000|2025-01-06 13:43:00|24503.08|24423.08|24503.2|24423.2|24503.31|24423.31|24502.49|24422.49|9
1736170990000|2025-01-06 13:43:10|24503.61|24423.61|24510.42|24430.42|24510.42|24430.42|24503.61|24423.61|10
1736171000000|2025-01-06 13:43:20|24511.17|24431.17|24511.44|24431.44|24512.46|24432.46|24511.17|24431.17|9
1736171010000|2025-01-06 13:43:30|24511.62|24431.62|24511.73|24431.73|24512.77|24432.77|24511.34|24431.34|10
1736171020000|2025-01-06 13:43:40|24511.8|24431.8|24506.8|24426.8|24511.8|24431.8|24506.56|24426.56|10
1736171030000|2025-01-06 13:43:50|24506.75|24426.75|24506.32|24426.32|24506.75|24426.75|24505.78|24425.78|10
1736171040000|2025-01-06 13:44:00|24506.46|24426.46|24507.87|24427.87|24507.87|24427.87|24506.46|24426.46|10
1736171050000|2025-01-06 13:44:10|24507.91|24427.91|24509|24429|24509.45|24429.45|24507.91|24427.91|10
1736171060000|2025-01-06 13:44:20|24509.25|24429.25|24510.78|24430.78|24510.78|24430.78|24509.01|24429.01|9
1736171070000|2025-01-06 13:44:30|24510.92|24430.92|24511.83|24431.83|24511.83|24431.83|24510.92|24430.92|10
1736171080000|2025-01-06 13:44:40|24512.82|24432.82|24512.08|24432.08|24512.82|24432.82|24511.68|24431.68|10
1736171090000|2025-01-06 13:44:50|24512.12|24432.12|24512.46|24432.46|24512.78|24432.78|24512.12|24432.12|10
1736171100000|2025-01-06 13:45:00|24511.86|24431.86|24511.86|24431.86|24511.86|24431.86|24511.24|24431.24|10
1736171110000|2025-01-06 13:45:10|24511.83|24431.83|24508.94|24428.94|24512.57|24432.57|24508.94|24428.94|10
1736171120000|2025-01-06 13:45:20|24508.66|24428.66|24507.16|24427.16|24508.66|24428.66|24506.62|24426.62|10
1736171130000|2025-01-06 13:45:30|24507.03|24427.03|24507.92|24427.92|24507.92|24427.92|24506.54|24426.54|10
1736171140000|2025-01-06 13:45:40|24507.86|24427.86|24501.2|24421.2|24507.86|24427.86|24500.85|24420.85|10
1736171150000|2025-01-06 13:45:50|24501.98|24421.98|24501.95|24421.95|24502.57|24422.57|24501.85|24421.85|10
1736171160000|2025-01-06 13:46:00|24501.75|24421.75|24502.44|24422.44|24502.85|24422.85|24501.7|24421.7|10
1736171170000|2025-01-06 13:46:10|24502.15|24422.15|24500.15|24420.15|24502.15|24422.15|24500.15|24420.15|10
1736171180000|2025-01-06 13:46:20|24500.28|24420.28|24499.58|24419.58|24500.36|24420.36|24499.58|24419.58|10
1736171190000|2025-01-06 13:46:30|24499.57|24419.57|24495.54|24415.54|24499.61|24419.61|24495.42|24415.42|10
1736171200000|2025-01-06 13:46:40|24494.98|24414.98|24495.39|24415.39|24495.39|24415.39|24494.59|24414.59|10
1736171210000|2025-01-06 13:46:50|24495.46|24415.46|24496.07|24416.07|24496.68|24416.68|24495.46|24415.46|10
1736171220000|2025-01-06 13:47:00|24495.96|24415.96|24493.61|24413.61|24496.13|24416.13|24493.61|24413.61|10
1736171230000|2025-01-06 13:47:10|24494.11|24414.11|24492.2|24412.2|24494.11|24414.11|24492.2|24412.2|10
1736171240000|2025-01-06 13:47:20|24492.85|24412.85|24498.62|24418.62|24498.62|24418.62|24492.85|24412.85|10
1736171250000|2025-01-06 13:47:30|24498.65|24418.65|24498.36|24418.36|24498.65|24418.65|24498.35|24418.35|10
1736171260000|2025-01-06 13:47:40|24498.35|24418.35|24501.64|24421.64|24501.64|24421.64|24498.35|24418.35|9
1736171270000|2025-01-06 13:47:50|24501.73|24421.73|24503.1|24423.1|24503.58|24423.58|24501.73|24421.73|10
1736171280000|2025-01-06 13:48:00|24502.94|24422.94|24504.1|24424.1|24504.1|24424.1|24502.82|24422.82|9
1736171290000|2025-01-06 13:48:10|24504.11|24424.11|24503.13|24423.13|24504.11|24424.11|24502.92|24422.92|8
1736171300000|2025-01-06 13:48:20|24502.75|24422.75|24501.94|24421.94|24502.75|24422.75|24501.78|24421.78|10
1736171310000|2025-01-06 13:48:30|24501.98|24421.98|24503.2|24423.2|24503.2|24423.2|24501.98|24421.98|10
1736171320000|2025-01-06 13:48:40|24503.06|24423.06|24504.81|24424.81|24504.81|24424.81|24503.01|24423.01|10
1736171330000|2025-01-06 13:48:50|24504.89|24424.89|24510.35|24430.35|24510.43|24430.43|24504.82|24424.82|9
1736171340000|2025-01-06 13:49:00|24510.28|24430.28|24510.84|24430.84|24511.48|24431.48|24510.17|24430.17|10
1736171350000|2025-01-06 13:49:10|24510.58|24430.58|24510.5|24430.5|24510.58|24430.58|24509.62|24429.62|9
1736171360000|2025-01-06 13:49:20|24510.62|24430.62|24508.2|24428.2|24510.62|24430.62|24508.2|24428.2|9
1736171370000|2025-01-06 13:49:30|24508.23|24428.23|24507.6|24427.6|24508.41|24428.41|24507.6|24427.6|8
1736171380000|2025-01-06 13:49:40|24507.65|24427.65|24506.93|24426.93|24507.75|24427.75|24506.93|24426.93|9
1736171390000|2025-01-06 13:49:50|24506.88|24426.88|24506.65|24426.65|24506.88|24426.88|24506.6|24426.6|8
1736171400000|2025-01-06 13:50:00|24507.28|24427.28|24508.91|24428.91|24508.91|24428.91|24506.67|24426.67|10
1736171410000|2025-01-06 13:50:10|24509.62|24429.62|24512.79|24432.79|24512.79|24432.79|24509.62|24429.62|10
1736171420000|2025-01-06 13:50:20|24512.73|24432.73|24516.08|24436.08|24516.3|24436.3|24511.59|24431.59|10
1736171430000|2025-01-06 13:50:30|24516.09|24436.09|24513.58|24433.58|24516.09|24436.09|24513.46|24433.46|9
1736171440000|2025-01-06 13:50:40|24512.93|24432.93|24513.34|24433.34|24513.4|24433.4|24512.85|24432.85|9
1736171450000|2025-01-06 13:50:50|24513.49|24433.49|24513.31|24433.31|24514.13|24434.13|24513.16|24433.16|9
1736171460000|2025-01-06 13:51:00|24513.42|24433.42|24512.2|24432.2|24513.43|24433.43|24512.2|24432.2|10
1736171470000|2025-01-06 13:51:10|24512|24432|24514.25|24434.25|24514.34|24434.34|24511.97|24431.97|10
1736171480000|2025-01-06 13:51:20|24514.23|24434.23|24517.22|24437.22|24517.22|24437.22|24514.23|24434.23|10
1736171490000|2025-01-06 13:51:30|24517.36|24437.36|24522.32|24442.32|24522.32|24442.32|24517.2|24437.2|10
1736171500000|2025-01-06 13:51:40|24522.6|24442.6|24529.23|24449.23|24529.27|24449.27|24522.59|24442.59|10
1736171510000|2025-01-06 13:51:50|24529.31|24449.31|24533.19|24453.19|24533.19|24453.19|24529.31|24449.31|10
1736171520000|2025-01-06 13:52:00|24533.22|24453.22|24534.49|24454.49|24534.66|24454.66|24533.22|24453.22|9
1736171530000|2025-01-06 13:52:10|24535.33|24455.33|24539.37|24459.37|24539.37|24459.37|24535.33|24455.33|10
1736171540000|2025-01-06 13:52:20|24539.64|24459.64|24551.53|24471.53|24551.53|24471.53|24539.64|24459.64|10
1736171550000|2025-01-06 13:52:30|24551.43|24471.43|24553.23|24473.23|24553.23|24473.23|24551.24|24471.24|10
1736171560000|2025-01-06 13:52:40|24554.54|24474.54|24556.63|24476.63|24556.87|24476.87|24553.9|24473.9|10
1736171570000|2025-01-06 13:52:50|24556.72|24476.72|24557.89|24477.89|24557.92|24477.92|24556.32|24476.32|10
1736171580000|2025-01-06 13:53:00|24557.66|24477.66|24557.06|24477.06|24558.01|24478.01|24556.51|24476.51|10
1736171590000|2025-01-06 13:53:10|24557.13|24477.13|24556.86|24476.86|24557.82|24477.82|24556.83|24476.83|10
1736171600000|2025-01-06 13:53:20|24556.76|24476.76|24556.65|24476.65|24556.81|24476.81|24556.65|24476.65|10
1736171610000|2025-01-06 13:53:30|24556.66|24476.66|24555.51|24475.51|24556.66|24476.66|24555.17|24475.17|9
1736171620000|2025-01-06 13:53:40|24555.12|24475.12|24554.67|24474.67|24555.38|24475.38|24554.67|24474.67|9
1736171630000|2025-01-06 13:53:50|24554.97|24474.97|24554.38|24474.38|24555.13|24475.13|24554.38|24474.38|9
1736171640000|2025-01-06 13:54:00|24554.75|24474.75|24555.31|24475.31|24555.31|24475.31|24554.75|24474.75|10
1736171650000|2025-01-06 13:54:10|24556.07|24476.07|24559.43|24479.43|24560.38|24480.38|24556.07|24476.07|10
1736171660000|2025-01-06 13:54:20|24558.86|24478.86|24556.24|24476.24|24559.54|24479.54|24556.24|24476.24|9
1736171670000|2025-01-06 13:54:30|24556.82|24476.82|24557.06|24477.06|24557.26|24477.26|24556.82|24476.82|10
1736171680000|2025-01-06 13:54:40|24557.22|24477.22|24557.67|24477.67|24557.67|24477.67|24556.68|24476.68|10
1736171690000|2025-01-06 13:54:50|24558.36|24478.36|24558.27|24478.27|24560.16|24480.16|24558.27|24478.27|9
1736171700000|2025-01-06 13:55:00|24557.77|24477.77|24558.87|24478.87|24558.87|24478.87|24557.32|24477.32|10
1736171710000|2025-01-06 13:55:10|24558.95|24478.95|24559.34|24479.34|24559.83|24479.83|24558.95|24478.95|10
1736171720000|2025-01-06 13:55:20|24559.4|24479.4|24557.13|24477.13|24559.52|24479.52|24556.66|24476.66|10
1736171730000|2025-01-06 13:55:30|24557.04|24477.04|24558.18|24478.18|24558.18|24478.18|24556.24|24476.24|10
1736171740000|2025-01-06 13:55:40|24558.48|24478.48|24559.38|24479.38|24559.38|24479.38|24558.01|24478.01|10
1736171750000|2025-01-06 13:55:50|24559.29|24479.29|24560.47|24480.47|24560.47|24480.47|24559.28|24479.28|10
1736171760000|2025-01-06 13:56:00|24560.72|24480.72|24562.12|24482.12|24563.12|24483.12|24560.72|24480.72|9
1736171770000|2025-01-06 13:56:10|24561.85|24481.85|24561.38|24481.38|24561.86|24481.86|24561.38|24481.38|10
1736171780000|2025-01-06 13:56:20|24561.49|24481.49|24559.65|24479.65|24561.5|24481.5|24559.25|24479.25|9
1736171790000|2025-01-06 13:56:30|24559.33|24479.33|24556.44|24476.44|24559.43|24479.43|24556.44|24476.44|10
1736171800000|2025-01-06 13:56:40|24555.32|24475.32|24554.05|24474.05|24555.32|24475.32|24553.27|24473.27|10
1736171810000|2025-01-06 13:56:50|24554.57|24474.57|24557.41|24477.41|24557.41|24477.41|24554.57|24474.57|10
1736171820000|2025-01-06 13:57:00|24557.77|24477.77|24563.97|24483.97|24565.54|24485.54|24557.77|24477.77|10
1736171830000|2025-01-06 13:57:10|24564.39|24484.39|24563.85|24483.85|24564.39|24484.39|24563.65|24483.65|10
1736171840000|2025-01-06 13:57:20|24563.98|24483.98|24559.95|24479.95|24563.98|24483.98|24558.79|24478.79|10
1736171850000|2025-01-06 13:57:30|24560.12|24480.12|24560.73|24480.73|24560.97|24480.97|24559.99|24479.99|10
1736171860000|2025-01-06 13:57:40|24560.77|24480.77|24562.23|24482.23|24562.23|24482.23|24560.55|24480.55|10
1736171870000|2025-01-06 13:57:50|24562.25|24482.25|24563.08|24483.08|24563.08|24483.08|24562.25|24482.25|9
1736171880000|2025-01-06 13:58:00|24563.62|24483.62|24567.32|24487.32|24567.32|24487.32|24563.62|24483.62|10
1736171890000|2025-01-06 13:58:10|24567.25|24487.25|24566.48|24486.48|24567.25|24487.25|24565.81|24485.81|9
1736171900000|2025-01-06 13:58:20|24565.94|24485.94|24565.89|24485.89|24566.39|24486.39|24565.89|24485.89|10
1736171910000|2025-01-06 13:58:30|24566.39|24486.39|24565.99|24485.99|24566.66|24486.66|24565.99|24485.99|10
1736171920000|2025-01-06 13:58:40|24565.41|24485.41|24564.37|24484.37|24565.41|24485.41|24564.37|24484.37|9
1736171930000|2025-01-06 13:58:50|24564.52|24484.52|24560.74|24480.74|24564.52|24484.52|24560.44|24480.44|10
1736171940000|2025-01-06 13:59:00|24565.3|24485.3|24563.05|24483.05|24565.47|24485.47|24563.05|24483.05|10
1736171950000|2025-01-06 13:59:10|24563.12|24483.12|24562.13|24482.13|24563.12|24483.12|24562.13|24482.13|10
1736171960000|2025-01-06 13:59:20|24562.14|24482.14|24560.59|24480.59|24562.14|24482.14|24560.51|24480.51|8
1736171970000|2025-01-06 13:59:30|24560.38|24480.38|24559.02|24479.02|24560.38|24480.38|24559.02|24479.02|10
1736171980000|2025-01-06 13:59:40|24559.77|24479.77|24563.39|24483.39|24563.39|24483.39|24559.77|24479.77|9
1736171990000|2025-01-06 13:59:50|24563.5|24483.5|24563.86|24483.86|24563.91|24483.91|24563.41|24483.41|9
1736172000000|2025-01-06 14:00:00|24563.64|24483.64|24563.67|24483.67|24564.51|24484.51|24563.38|24483.38|10
1736172010000|2025-01-06 14:00:10|24562.57|24482.57|24555.42|24475.42|24562.57|24482.57|24555.42|24475.42|10
1736172020000|2025-01-06 14:00:20|24555.33|24475.33|24551.89|24471.89|24555.33|24475.33|24551.89|24471.89|10
1736172030000|2025-01-06 14:00:30|24552.32|24472.32|24554.65|24474.65|24554.65|24474.65|24552.32|24472.32|10
1736172040000|2025-01-06 14:00:40|24554.69|24474.69|24552.3|24472.3|24554.69|24474.69|24552.28|24472.28|10
1736172050000|2025-01-06 14:00:50|24552.05|24472.05|24550.6|24470.6|24552.05|24472.05|24550.45|24470.45|9
1736172060000|2025-01-06 14:01:00|24550.57|24470.57|24552.36|24472.36|24553.86|24473.86|24550.57|24470.57|9
1736172070000|2025-01-06 14:01:10|24552.13|24472.13|24553.04|24473.04|24553.04|24473.04|24552.13|24472.13|10
1736172080000|2025-01-06 14:01:20|24552.12|24472.12|24555.23|24475.23|24555.23|24475.23|24551.8|24471.8|9
1736172090000|2025-01-06 14:01:30|24555.61|24475.61|24556.17|24476.17|24556.52|24476.52|24555.61|24475.61|9
1736172100000|2025-01-06 14:01:40|24556.06|24476.06|24558.07|24478.07|24558.26|24478.26|24555.57|24475.57|10
1736172110000|2025-01-06 14:01:50|24558.38|24478.38|24555.67|24475.67|24559.55|24479.55|24555.67|24475.67|10
1736172120000|2025-01-06 14:02:00|24555.55|24475.55|24562.15|24482.15|24562.15|24482.15|24555.55|24475.55|9
1736172130000|2025-01-06 14:02:10|24562.17|24482.17|24565.16|24485.16|24565.16|24485.16|24562.17|24482.17|10
1736172140000|2025-01-06 14:02:20|24565.13|24485.13|24568.03|24488.03|24568.03|24488.03|24565.13|24485.13|10
1736172150000|2025-01-06 14:02:30|24568.1|24488.1|24566.26|24486.26|24568.1|24488.1|24566.26|24486.26|10
1736172160000|2025-01-06 14:02:40|24567.24|24487.24|24567.12|24487.12|24567.5|24487.5|24566.86|24486.86|10
1736172170000|2025-01-06 14:02:50|24566.57|24486.57|24568.7|24488.7|24568.73|24488.73|24566.56|24486.56|10
1736172180000|2025-01-06 14:03:00|24569.03|24489.03|24567.35|24487.35|24569.03|24489.03|24566.79|24486.79|10
1736172190000|2025-01-06 14:03:10|24567.92|24487.92|24570.57|24490.57|24570.93|24490.93|24567.92|24487.92|10
1736172200000|2025-01-06 14:03:20|24570.47|24490.47|24570.64|24490.64|24571.11|24491.11|24570.17|24490.17|10
1736172210000|2025-01-06 14:03:30|24571.18|24491.18|24574.67|24494.67|24575.09|24495.09|24571.18|24491.18|10
1736172220000|2025-01-06 14:03:40|24574.62|24494.62|24575.27|24495.27|24575.63|24495.63|24574.59|24494.59|10
1736172230000|2025-01-06 14:03:50|24575.67|24495.67|24573.02|24493.02|24575.67|24495.67|24573.02|24493.02|10
1736172240000|2025-01-06 14:04:00|24572.9|24492.9|24568.74|24488.74|24572.9|24492.9|24568.74|24488.74|10
1736172250000|2025-01-06 14:04:10|24568.6|24488.6|24569.59|24489.59|24569.59|24489.59|24567.94|24487.94|10
1736172260000|2025-01-06 14:04:20|24569.84|24489.84|24576.87|24496.87|24576.87|24496.87|24569.84|24489.84|10
1736172270000|2025-01-06 14:04:30|24576.63|24496.63|24575.62|24495.62|24577.32|24497.32|24575.62|24495.62|9
1736172280000|2025-01-06 14:04:40|24574.79|24494.79|24575.72|24495.72|24575.88|24495.88|24574.79|24494.79|9
1736172290000|2025-01-06 14:04:50|24575.77|24495.77|24574.32|24494.32|24575.77|24495.77|24574.32|24494.32|10
1736172300000|2025-01-06 14:05:00|24574.54|24494.54|24567.78|24487.78|24574.71|24494.71|24567.5|24487.5|10
1736172310000|2025-01-06 14:05:10|24568.37|24488.37|24565.14|24485.14|24568.37|24488.37|24565.14|24485.14|10
1736172320000|2025-01-06 14:05:20|24563.65|24483.65|24559.15|24479.15|24564.62|24484.62|24558.94|24478.94|9
1736172330000|2025-01-06 14:05:30|24559.01|24479.01|24557.41|24477.41|24562.81|24482.81|24557.41|24477.41|10
1736172340000|2025-01-06 14:05:40|24557.29|24477.29|24557.93|24477.93|24558.11|24478.11|24557.27|24477.27|10
1736172350000|2025-01-06 14:05:50|24558.06|24478.06|24556.71|24476.71|24559.16|24479.16|24556.71|24476.71|10
1736172360000|2025-01-06 14:06:00|24556.25|24476.25|24553.15|24473.15|24556.25|24476.25|24553.08|24473.08|10
1736172370000|2025-01-06 14:06:10|24552.78|24472.78|24548.81|24468.81|24552.78|24472.78|24548.59|24468.59|9
1736172380000|2025-01-06 14:06:20|24548.29|24468.29|24544.17|24464.17|24548.3|24468.3|24544.17|24464.17|10
1736172390000|2025-01-06 14:06:30|24542.89|24462.89|24539.8|24459.8|24542.89|24462.89|24538.78|24458.78|10
1736172400000|2025-01-06 14:06:40|24533.9|24453.9|24531.75|24451.75|24533.9|24453.9|24531.16|24451.16|10
1736172410000|2025-01-06 14:06:50|24531.43|24451.43|24530.82|24450.82|24531.58|24451.58|24530.82|24450.82|10
1736172420000|2025-01-06 14:07:00|24529.35|24449.35|24520.78|24440.78|24529.35|24449.35|24520.6|24440.6|10
1736172430000|2025-01-06 14:07:10|24518.19|24438.19|24521.73|24441.73|24521.73|24441.73|24516.77|24436.77|9
1736172440000|2025-01-06 14:07:20|24520.88|24440.88|24516.84|24436.84|24521.01|24441.01|24516.84|24436.84|10
1736172450000|2025-01-06 14:07:30|24516.65|24436.65|24513.41|24433.41|24516.65|24436.65|24513.41|24433.41|10
1736172460000|2025-01-06 14:07:40|24514.09|24434.09|24512.3|24432.3|24514.09|24434.09|24508.45|24428.45|10
1736172470000|2025-01-06 14:07:50|24512.59|24432.59|24514.36|24434.36|24514.36|24434.36|24512.5|24432.5|10
1736172480000|2025-01-06 14:08:00|24513.9|24433.9|24514.29|24434.29|24515.58|24435.58|24513.6|24433.6|10
1736172490000|2025-01-06 14:08:10|24514.45|24434.45|24516.35|24436.35|24516.35|24436.35|24513.19|24433.19|9
1736172500000|2025-01-06 14:08:20|24517.35|24437.35|24520.53|24440.53|24520.58|24440.58|24515.43|24435.43|9
1736172510000|2025-01-06 14:08:30|24519.81|24439.81|24520.41|24440.41|24521.38|24441.38|24519.81|24439.81|10
1736172520000|2025-01-06 14:08:40|24517.79|24437.79|24517.59|24437.59|24517.96|24437.96|24516.34|24436.34|10
1736172530000|2025-01-06 14:08:50|24517.68|24437.68|24521.2|24441.2|24521.2|24441.2|24517.63|24437.63|10
1736172540000|2025-01-06 14:09:00|24521.48|24441.48|24521.05|24441.05|24521.71|24441.71|24520.5|24440.5|10
1736172550000|2025-01-06 14:09:10|24520.51|24440.51|24518.07|24438.07|24520.51|24440.51|24518.07|24438.07|10
1736172560000|2025-01-06 14:09:20|24516.89|24436.89|24516.13|24436.13|24516.89|24436.89|24515.05|24435.05|10
1736172570000|2025-01-06 14:09:30|24514.93|24434.93|24512.71|24432.71|24514.93|24434.93|24512.71|24432.71|10
1736172580000|2025-01-06 14:09:40|24512.22|24432.22|24509.9|24429.9|24512.22|24432.22|24509.9|24429.9|10
1736172590000|2025-01-06 14:09:50|24509.72|24429.72|24507.69|24427.69|24509.81|24429.81|24507.69|24427.69|9
1736172600000|2025-01-06 14:10:00|24507.8|24427.8|24503.13|24423.13|24507.81|24427.81|24503.13|24423.13|10
1736172610000|2025-01-06 14:10:10|24502.8|24422.8|24500.89|24420.89|24502.8|24422.8|24500.89|24420.89|8
1736172620000|2025-01-06 14:10:20|24500.61|24420.61|24496.32|24416.32|24500.78|24420.78|24496.32|24416.32|10
1736172630000|2025-01-06 14:10:30|24495.74|24415.74|24496.29|24416.29|24496.29|24416.29|24494.87|24414.87|10
1736172640000|2025-01-06 14:10:40|24496.76|24416.76|24497.86|24417.86|24497.95|24417.95|24496.76|24416.76|10
1736172650000|2025-01-06 14:10:50|24497.11|24417.11|24495.88|24415.88|24499.38|24419.38|24495.88|24415.88|9
1736172660000|2025-01-06 14:11:00|24494.23|24414.23|24492.4|24412.4|24494.39|24414.39|24492.4|24412.4|8
1736172670000|2025-01-06 14:11:10|24492.02|24412.02|24494.35|24414.35|24494.5|24414.5|24492.02|24412.02|10
1736172680000|2025-01-06 14:11:20|24494.65|24414.65|24495.51|24415.51|24495.96|24415.96|24494.65|24414.65|10
1736172690000|2025-01-06 14:11:30|24495.52|24415.52|24496.78|24416.78|24496.81|24416.81|24495.14|24415.14|10
1736172700000|2025-01-06 14:11:40|24496.09|24416.09|24497.27|24417.27|24497.72|24417.72|24496.09|24416.09|10
1736172710000|2025-01-06 14:11:50|24497.08|24417.08|24496.97|24416.97|24497.29|24417.29|24496.97|24416.97|9
1736172720000|2025-01-06 14:12:00|24497.01|24417.01|24503.96|24423.96|24503.96|24423.96|24496.84|24416.84|10
1736172730000|2025-01-06 14:12:10|24504|24424|24502.01|24422.01|24504|24424|24501.15|24421.15|10
1736172740000|2025-01-06 14:12:20|24501.93|24421.93|24502.01|24422.01|24502.01|24422.01|24501.37|24421.37|9
1736172750000|2025-01-06 14:12:30|24502.17|24422.17|24501.08|24421.08|24502.17|24422.17|24501.08|24421.08|10
1736172760000|2025-01-06 14:12:40|24501.46|24421.46|24500.67|24420.67|24501.46|24421.46|24500.18|24420.18|9
1736172770000|2025-01-06 14:12:50|24500.66|24420.66|24500.23|24420.23|24500.66|24420.66|24499.87|24419.87|10
1736172780000|2025-01-06 14:13:00|24500.33|24420.33|24502.07|24422.07|24502.07|24422.07|24500.33|24420.33|10
1736172790000|2025-01-06 14:13:10|24502|24422|24503.27|24423.27|24503.27|24423.27|24501.73|24421.73|9
1736172800000|2025-01-06 14:13:20|24503.75|24423.75|24504.13|24424.13|24504.13|24424.13|24503.64|24423.64|10
1736172810000|2025-01-06 14:13:30|24504.24|24424.24|24501.31|24421.31|24504.24|24424.24|24501.3|24421.3|9
1736172820000|2025-01-06 14:13:40|24501.29|24421.29|24500.46|24420.46|24501.29|24421.29|24500.46|24420.46|8
1736172830000|2025-01-06 14:13:50|24500.06|24420.06|24499.7|24419.7|24500.15|24420.15|24499.45|24419.45|10
1736172840000|2025-01-06 14:14:00|24499.59|24419.59|24500.29|24420.29|24500.46|24420.46|24499.59|24419.59|9
1736172850000|2025-01-06 14:14:10|24500.32|24420.32|24499.54|24419.54|24500.32|24420.32|24499.54|24419.54|9
1736172860000|2025-01-06 14:14:20|24499.52|24419.52|24499.71|24419.71|24499.85|24419.85|24499.52|24419.52|8
1736172870000|2025-01-06 14:14:30|24499.8|24419.8|24500.65|24420.65|24500.65|24420.65|24499.8|24419.8|10
1736172880000|2025-01-06 14:14:40|24500.45|24420.45|24500.73|24420.73|24500.76|24420.76|24500.41|24420.41|10
1736172890000|2025-01-06 14:14:50|24501|24421|24502.91|24422.91|24504.04|24424.04|24501|24421|8
1736172900000|2025-01-06 14:15:00|24502.86|24422.86|24502.86|24422.86|24502.86|24422.86|24502.36|24422.36|10
1736172910000|2025-01-06 14:15:10|24502.92|24422.92|24506.73|24426.73|24506.73|24426.73|24502.92|24422.92|10
1736172920000|2025-01-06 14:15:20|24507.09|24427.09|24505.39|24425.39|24508.2|24428.2|24505.38|24425.38|10
1736172930000|2025-01-06 14:15:30|24504.39|24424.39|24499.18|24419.18|24504.39|24424.39|24499.18|24419.18|10
1736172940000|2025-01-06 14:15:40|24498.96|24418.96|24480.59|24400.59|24498.96|24418.96|24480.59|24400.59|10
1736172950000|2025-01-06 14:15:50|24478.97|24398.97|24471.41|24391.41|24480.54|24400.54|24471.41|24391.41|10
1736172960000|2025-01-06 14:16:00|24471.36|24391.36|24468.01|24388.01|24471.36|24391.36|24468.01|24388.01|10
1736172970000|2025-01-06 14:16:10|24466.55|24386.55|24455.73|24375.73|24466.94|24386.94|24455.73|24375.73|10
1736172980000|2025-01-06 14:16:20|24452.08|24372.08|24443.12|24363.12|24452.08|24372.08|24443.12|24363.12|10
1736172990000|2025-01-06 14:16:30|24442.46|24362.46|24431.98|24351.98|24442.46|24362.46|24431.98|24351.98|10
1736173000000|2025-01-06 14:16:40|24431.15|24351.15|24411.62|24331.62|24431.15|24351.15|24411.62|24331.62|10
1736173010000|2025-01-06 14:16:50|24412.63|24332.63|24408.28|24328.28|24414.13|24334.13|24408.28|24328.28|10
1736173020000|2025-01-06 14:17:00|24409.17|24329.17|24409.03|24329.03|24410.04|24330.04|24408.3|24328.3|10
1736173030000|2025-01-06 14:17:10|24409.26|24329.26|24412.5|24332.5|24412.5|24332.5|24409.26|24329.26|10
1736173040000|2025-01-06 14:17:20|24413.03|24333.03|24413.91|24333.91|24416.75|24336.75|24413.03|24333.03|10
1736173050000|2025-01-06 14:17:30|24414.09|24334.09|24407.05|24327.05|24414.09|24334.09|24407.05|24327.05|10
1736173060000|2025-01-06 14:17:40|24408.91|24328.91|24404.51|24324.51|24408.91|24328.91|24404.51|24324.51|10
1736173070000|2025-01-06 14:17:50|24403.7|24323.7|24408.53|24328.53|24408.74|24328.74|24403.7|24323.7|10
1736173080000|2025-01-06 14:18:00|24409.02|24329.02|24404.38|24324.38|24409.68|24329.68|24404.38|24324.38|10
1736173090000|2025-01-06 14:18:10|24404.3|24324.3|24403.04|24323.04|24404.34|24324.34|24401.26|24321.26|10
1736173100000|2025-01-06 14:18:20|24404.27|24324.27|24400.14|24320.14|24405.09|24325.09|24400.14|24320.14|10
1736173110000|2025-01-06 14:18:30|24399.95|24319.95|24399.64|24319.64|24400.31|24320.31|24399.26|24319.26|9
1736173120000|2025-01-06 14:18:40|24398.37|24318.37|24391.08|24311.08|24398.37|24318.37|24391.08|24311.08|10
1736173130000|2025-01-06 14:18:50|24391.36|24311.36|24391.66|24311.66|24392.3|24312.3|24391.26|24311.26|10
1736173140000|2025-01-06 14:19:00|24391.96|24311.96|24389.34|24309.34|24391.96|24311.96|24389.34|24309.34|10
1736173150000|2025-01-06 14:19:10|24389.86|24309.86|24391.7|24311.7|24393.41|24313.41|24389.86|24309.86|9
1736173160000|2025-01-06 14:19:20|24391.8|24311.8|24392.45|24312.45|24392.7|24312.7|24391.64|24311.64|10
1736173170000|2025-01-06 14:19:30|24392.58|24312.58|24391.99|24311.99|24392.77|24312.77|24391.64|24311.64|10
1736173180000|2025-01-06 14:19:40|24392.09|24312.09|24388.28|24308.28|24392.09|24312.09|24388.28|24308.28|10
1736173190000|2025-01-06 14:19:50|24387.89|24307.89|24385.14|24305.14|24387.89|24307.89|24385.14|24305.14|10
1736173200000|2025-01-06 14:20:00|24385.08|24305.08|24384.38|24304.38|24385.49|24305.49|24380.02|24300.02|10
1736173210000|2025-01-06 14:20:10|24383.83|24303.83|24377.1|24297.1|24383.83|24303.83|24377.1|24297.1|10
1736173220000|2025-01-06 14:20:20|24376.92|24296.92|24383.53|24303.53|24383.53|24303.53|24376.92|24296.92|10
1736173230000|2025-01-06 14:20:30|24383.9|24303.9|24389.75|24309.75|24389.75|24309.75|24383.89|24303.89|10
1736173240000|2025-01-06 14:20:40|24390.66|24310.66|24391.3|24311.3|24392|24312|24390.66|24310.66|10
1736173250000|2025-01-06 14:20:50|24390.75|24310.75|24390.95|24310.95|24391.15|24311.15|24390.64|24310.64|10
1736173260000|2025-01-06 14:21:00|24390.94|24310.94|24397.66|24317.66|24397.66|24317.66|24388.55|24308.55|10
1736173270000|2025-01-06 14:21:10|24398.53|24318.53|24401.37|24321.37|24405.24|24325.24|24398.53|24318.53|10
1736173280000|2025-01-06 14:21:20|24402.34|24322.34|24407.62|24327.62|24407.62|24327.62|24402.34|24322.34|10
1736173290000|2025-01-06 14:21:30|24407.97|24327.97|24411.35|24331.35|24411.35|24331.35|24407.97|24327.97|10
1736173300000|2025-01-06 14:21:40|24411.87|24331.87|24412.57|24332.57|24412.57|24332.57|24410.3|24330.3|10
1736173310000|2025-01-06 14:21:50|24412.2|24332.2|24411.64|24331.64|24412.2|24332.2|24411.22|24331.22|10
1736173320000|2025-01-06 14:22:00|24411.79|24331.79|24411.73|24331.73|24411.79|24331.79|24410.06|24330.06|10
1736173330000|2025-01-06 14:22:10|24411.8|24331.8|24411.69|24331.69|24412.76|24332.76|24411.08|24331.08|10
1736173340000|2025-01-06 14:22:20|24411.7|24331.7|24406.99|24326.99|24411.7|24331.7|24406.99|24326.99|10
1736173350000|2025-01-06 14:22:30|24406.26|24326.26|24406.6|24326.6|24407.23|24327.23|24406.26|24326.26|9
1736173360000|2025-01-06 14:22:40|24406.52|24326.52|24403.26|24323.26|24406.71|24326.71|24403.26|24323.26|10
1736173370000|2025-01-06 14:22:50|24402.73|24322.73|24400.93|24320.93|24402.73|24322.73|24400.32|24320.32|10
1736173380000|2025-01-06 14:23:00|24400.6|24320.6|24399.59|24319.59|24400.6|24320.6|24399.19|24319.19|10
1736173390000|2025-01-06 14:23:10|24399.57|24319.57|24395.1|24315.1|24399.57|24319.57|24395.1|24315.1|10
1736173400000|2025-01-06 14:23:20|24395.01|24315.01|24395.16|24315.16|24396.17|24316.17|24395.01|24315.01|10
1736173410000|2025-01-06 14:23:30|24394.94|24314.94|24395.81|24315.81|24395.82|24315.82|24394.89|24314.89|10
1736173420000|2025-01-06 14:23:40|24395.84|24315.84|24395.14|24315.14|24396.17|24316.17|24393.11|24313.11|10
1736173430000|2025-01-06 14:23:50|24394.55|24314.55|24395.04|24315.04|24395.79|24315.79|24394.55|24314.55|8
1736173440000|2025-01-06 14:24:00|24394.88|24314.88|24395.11|24315.11|24395.46|24315.46|24394.8|24314.8|10
1736173450000|2025-01-06 14:24:10|24394.49|24314.49|24392.13|24312.13|24394.49|24314.49|24392.13|24312.13|10
1736173460000|2025-01-06 14:24:20|24391.43|24311.43|24386.19|24306.19|24391.43|24311.43|24386.19|24306.19|10
1736173470000|2025-01-06 14:24:30|24385.52|24305.52|24383.18|24303.18|24385.52|24305.52|24381.59|24301.59|10
1736173480000|2025-01-06 14:24:40|24382.99|24302.99|24383.63|24303.63|24384.73|24304.73|24382.99|24302.99|10
1736173490000|2025-01-06 14:24:50|24383.65|24303.65|24380.93|24300.93|24383.65|24303.65|24380.84|24300.84|10
1736173500000|2025-01-06 14:25:00|24380.88|24300.88|24387.24|24307.24|24387.32|24307.32|24380.88|24300.88|10
1736173510000|2025-01-06 14:25:10|24387.03|24307.03|24387.71|24307.71|24387.71|24307.71|24386.69|24306.69|10
1736173520000|2025-01-06 14:25:20|24387.77|24307.77|24388.34|24308.34|24390.89|24310.89|24387.77|24307.77|10
1736173530000|2025-01-06 14:25:30|24389.1|24309.1|24396.7|24316.7|24396.7|24316.7|24388.82|24308.82|10
1736173540000|2025-01-06 14:25:40|24395.98|24315.98|24397.26|24317.26|24397.61|24317.61|24395.98|24315.98|10
1736173550000|2025-01-06 14:25:50|24397.75|24317.75|24400.67|24320.67|24400.67|24320.67|24397.75|24317.75|10
1736173560000|2025-01-06 14:26:00|24402.57|24322.57|24407.91|24327.91|24409.62|24329.62|24402.56|24322.56|10
1736173570000|2025-01-06 14:26:10|24409.9|24329.9|24406.9|24326.9|24409.9|24329.9|24406.9|24326.9|9
1736173580000|2025-01-06 14:26:20|24406.72|24326.72|24406.3|24326.3|24407.03|24327.03|24405.26|24325.26|10
1736173590000|2025-01-06 14:26:30|24406.63|24326.63|24412.99|24332.99|24412.99|24332.99|24406.63|24326.63|10
1736173600000|2025-01-06 14:26:40|24414.13|24334.13|24413.25|24333.25|24414.13|24334.13|24412.14|24332.14|10
1736173610000|2025-01-06 14:26:50|24413.17|24333.17|24416.08|24336.08|24416.08|24336.08|24413.17|24333.17|10
1736173620000|2025-01-06 14:27:00|24416.39|24336.39|24421.98|24341.98|24421.98|24341.98|24416.12|24336.12|10
1736173630000|2025-01-06 14:27:10|24422.27|24342.27|24425.53|24345.53|24425.53|24345.53|24422.27|24342.27|10
1736173640000|2025-01-06 14:27:20|24424.73|24344.73|24426.2|24346.2|24427.16|24347.16|24424.24|24344.24|10
1736173650000|2025-01-06 14:27:30|24425.74|24345.74|24427.07|24347.07|24427.07|24347.07|24425.69|24345.69|10
1736173660000|2025-01-06 14:27:40|24426.89|24346.89|24429.81|24349.81|24429.81|24349.81|24426.89|24346.89|10
1736173670000|2025-01-06 14:27:50|24430.24|24350.24|24436.52|24356.52|24437.16|24357.16|24430.24|24350.24|9
1736173680000|2025-01-06 14:28:00|24436.51|24356.51|24439.49|24359.49|24439.94|24359.94|24435.98|24355.98|10
1736173690000|2025-01-06 14:28:10|24439.71|24359.71|24440.18|24360.18|24440.75|24360.75|24439.71|24359.71|10
1736173700000|2025-01-06 14:28:20|24440.13|24360.13|24439.78|24359.78|24440.13|24360.13|24438.87|24358.87|10
1736173710000|2025-01-06 14:28:30|24440.84|24360.84|24442.52|24362.52|24443.13|24363.13|24440.84|24360.84|10
1736173720000|2025-01-06 14:28:40|24442.53|24362.53|24438.35|24358.35|24442.53|24362.53|24438.35|24358.35|10
1736173730000|2025-01-06 14:28:50|24437.88|24357.88|24437.76|24357.76|24437.88|24357.88|24435.91|24355.91|10
1736173740000|2025-01-06 14:29:00|24435.91|24355.91|24435.99|24355.99|24436.28|24356.28|24435.58|24355.58|9
1736173750000|2025-01-06 14:29:10|24435.79|24355.79|24437.17|24357.17|24437.17|24357.17|24435.79|24355.79|8
1736173760000|2025-01-06 14:29:20|24437.16|24357.16|24437.28|24357.28|24438.88|24358.88|24437.16|24357.16|10
1736173770000|2025-01-06 14:29:30|24437.63|24357.63|24437.41|24357.41|24438.04|24358.04|24437.28|24357.28|10
1736173780000|2025-01-06 14:29:40|24437.6|24357.6|24435.63|24355.63|24437.6|24357.6|24435.63|24355.63|10
1736173790000|2025-01-06 14:29:50|24435.73|24355.73|24434.61|24354.61|24435.73|24355.73|24433.86|24353.86|10
1736173800000|2025-01-06 14:30:00|24434.29|24354.29|24434.19|24354.19|24434.29|24354.29|24432.06|24352.06|10
1736173810000|2025-01-06 14:30:10|24433.16|24353.16|24433.26|24353.26|24433.26|24353.26|24432.4|24352.4|10
1736173820000|2025-01-06 14:30:20|24433.38|24353.38|24435.33|24355.33|24435.78|24355.78|24433.37|24353.37|10
1736173830000|2025-01-06 14:30:30|24436.24|24356.24|24434.17|24354.17|24436.62|24356.62|24434.17|24354.17|10
1736173840000|2025-01-06 14:30:40|24435.09|24355.09|24430.49|24350.49|24435.09|24355.09|24430.24|24350.24|10
1736173850000|2025-01-06 14:30:50|24430.67|24350.67|24430.91|24350.91|24430.91|24350.91|24428.99|24348.99|9
1736173860000|2025-01-06 14:31:00|24430.7|24350.7|24432.57|24352.57|24433.49|24353.49|24430.57|24350.57|10
1736173870000|2025-01-06 14:31:10|24433.73|24353.73|24435.18|24355.18|24436.47|24356.47|24433.73|24353.73|10
1736173880000|2025-01-06 14:31:20|24435.33|24355.33|24432.61|24352.61|24435.33|24355.33|24432.61|24352.61|10
1736173890000|2025-01-06 14:31:30|24433.02|24353.02|24428.96|24348.96|24433.25|24353.25|24428.96|24348.96|10
1736173900000|2025-01-06 14:31:40|24429.43|24349.43|24427.9|24347.9|24431.91|24351.91|24427.45|24347.45|10
1736173910000|2025-01-06 14:31:50|24427.61|24347.61|24422.93|24342.93|24427.61|24347.61|24422.93|24342.93|10
1736173920000|2025-01-06 14:32:00|24422.9|24342.9|24418.08|24338.08|24422.9|24342.9|24418.08|24338.08|10
1736173930000|2025-01-06 14:32:10|24417.78|24337.78|24418.39|24338.39|24418.39|24338.39|24416.41|24336.41|10
1736173940000|2025-01-06 14:32:20|24418.98|24338.98|24424.98|24344.98|24424.98|24344.98|24418.98|24338.98|10
1736173950000|2025-01-06 14:32:30|24425.84|24345.84|24431.74|24351.74|24433.37|24353.37|24425.84|24345.84|10
1736173960000|2025-01-06 14:32:40|24434.92|24354.92|24440.17|24360.17|24440.62|24360.62|24434.92|24354.92|10
1736173970000|2025-01-06 14:32:50|24439.67|24359.67|24438.07|24358.07|24440.92|24360.92|24437.97|24357.97|10
1736173980000|2025-01-06 14:33:00|24437.91|24357.91|24436.27|24356.27|24437.91|24357.91|24434.19|24354.19|10
1736173990000|2025-01-06 14:33:10|24436.59|24356.59|24438.03|24358.03|24438.03|24358.03|24435.16|24355.16|10
1736174000000|2025-01-06 14:33:20|24438|24358|24441.35|24361.35|24441.35|24361.35|24436.92|24356.92|10
1736174010000|2025-01-06 14:33:30|24442.98|24362.98|24456.49|24376.49|24456.49|24376.49|24442.98|24362.98|10
1736174020000|2025-01-06 14:33:40|24457.41|24377.41|24462.98|24382.98|24462.98|24382.98|24456.94|24376.94|10
1736174030000|2025-01-06 14:33:50|24462.64|24382.64|24469.24|24389.24|24469.24|24389.24|24462.64|24382.64|10
1736174040000|2025-01-06 14:34:00|24469.34|24389.34|24478.79|24398.79|24478.79|24398.79|24469.34|24389.34|10
1736174050000|2025-01-06 14:34:10|24478.61|24398.61|24494.21|24414.21|24494.21|24414.21|24478.54|24398.54|10
1736174060000|2025-01-06 14:34:20|24494.78|24414.78|24495.81|24415.81|24496.18|24416.18|24494.56|24414.56|9
1736174070000|2025-01-06 14:34:30|24496.65|24416.65|24498.07|24418.07|24498.07|24418.07|24493.7|24413.7|10
1736174080000|2025-01-06 14:34:40|24499.26|24419.26|24499.56|24419.56|24500.94|24420.94|24498.73|24418.73|10
1736174090000|2025-01-06 14:34:50|24498.86|24418.86|24497.52|24417.52|24499.89|24419.89|24497.41|24417.41|10
1736174100000|2025-01-06 14:35:00|24497.95|24417.95|24502.8|24422.8|24503.34|24423.34|24497.95|24417.95|10
1736174110000|2025-01-06 14:35:10|24501.87|24421.87|24494.45|24414.45|24501.87|24421.87|24494.45|24414.45|10
1736174120000|2025-01-06 14:35:20|24492.68|24412.68|24482|24402|24492.68|24412.68|24482|24402|10
1736174130000|2025-01-06 14:35:30|24481.88|24401.88|24472.57|24392.57|24482.48|24402.48|24472.57|24392.57|10
1736174140000|2025-01-06 14:35:40|24471.55|24391.55|24470.38|24390.38|24472.02|24392.02|24470.38|24390.38|10
1736174150000|2025-01-06 14:35:50|24469.74|24389.74|24464.72|24384.72|24469.74|24389.74|24464.72|24384.72|10
1736174160000|2025-01-06 14:36:00|24464.55|24384.55|24450.3|24370.3|24464.55|24384.55|24450.3|24370.3|10
1736174170000|2025-01-06 14:36:10|24449.21|24369.21|24441.8|24361.8|24449.21|24369.21|24439.53|24359.53|10
1736174180000|2025-01-06 14:36:20|24440.75|24360.75|24438.22|24358.22|24440.75|24360.75|24435.85|24355.85|10
1736174190000|2025-01-06 14:36:30|24432.88|24352.88|24434.25|24354.25|24434.37|24354.37|24432.88|24352.88|10
1736174200000|2025-01-06 14:36:40|24434.05|24354.05|24436.92|24356.92|24436.92|24356.92|24433.98|24353.98|10
1736174210000|2025-01-06 14:36:50|24437.24|24357.24|24429.66|24349.66|24437.27|24357.27|24429.66|24349.66|10
1736174220000|2025-01-06 14:37:00|24429.49|24349.49|24422.7|24342.7|24429.49|24349.49|24422.7|24342.7|10
1736174230000|2025-01-06 14:37:10|24422.45|24342.45|24423.91|24343.91|24425.22|24345.22|24421.17|24341.17|10
1736174240000|2025-01-06 14:37:20|24424.48|24344.48|24421.98|24341.98|24425.11|24345.11|24421.98|24341.98|10
1736174250000|2025-01-06 14:37:30|24421.96|24341.96|24424.15|24344.15|24424.15|24344.15|24421.01|24341.01|10
1736174260000|2025-01-06 14:37:40|24425.33|24345.33|24428.48|24348.48|24428.48|24348.48|24425.33|24345.33|10
1736174270000|2025-01-06 14:37:50|24431.09|24351.09|24436.06|24356.06|24436.26|24356.26|24431.09|24351.09|10
1736174280000|2025-01-06 14:38:00|24435.08|24355.08|24434.03|24354.03|24435.08|24355.08|24431.71|24351.71|10
1736174290000|2025-01-06 14:38:10|24433.28|24353.28|24430.91|24350.91|24433.28|24353.28|24429.94|24349.94|10
1736174300000|2025-01-06 14:38:20|24431.17|24351.17|24435.01|24355.01|24435.01|24355.01|24430.99|24350.99|10
1736174310000|2025-01-06 14:38:30|24434.84|24354.84|24439|24359|24439.12|24359.12|24434.84|24354.84|10
1736174320000|2025-01-06 14:38:40|24440.62|24360.62|24437.59|24357.59|24440.62|24360.62|24437.59|24357.59|10
1736174330000|2025-01-06 14:38:50|24437.02|24357.02|24435.09|24355.09|24437.51|24357.51|24434.63|24354.63|10
1736174340000|2025-01-06 14:39:00|24434.77|24354.77|24437.13|24357.13|24437.17|24357.17|24434.7|24354.7|10
1736174350000|2025-01-06 14:39:10|24437.22|24357.22|24435.33|24355.33|24437.78|24357.78|24435.33|24355.33|10
1736174360000|2025-01-06 14:39:20|24435.65|24355.65|24428.66|24348.66|24435.65|24355.65|24428.66|24348.66|10
1736174370000|2025-01-06 14:39:30|24427.96|24347.96|24430.95|24350.95|24430.95|24350.95|24427.96|24347.96|10
1736174380000|2025-01-06 14:39:40|24431.28|24351.28|24433.12|24353.12|24434.5|24354.5|24430.8|24350.8|10
1736174390000|2025-01-06 14:39:50|24432.94|24352.94|24430.56|24350.56|24432.94|24352.94|24428.65|24348.65|9
1736174400000|2025-01-06 14:40:00|24429.96|24349.96|24434.26|24354.26|24434.26|24354.26|24429.96|24349.96|10
1736174410000|2025-01-06 14:40:10|24433.36|24353.36|24435.9|24355.9|24435.9|24355.9|24433.19|24353.19|10
1736174420000|2025-01-06 14:40:20|24435.69|24355.69|24446.98|24366.98|24446.98|24366.98|24435.69|24355.69|10
1736174430000|2025-01-06 14:40:30|24448.33|24368.33|24467.62|24387.62|24467.62|24387.62|24448.33|24368.33|10
1736174440000|2025-01-06 14:40:40|24468.73|24388.73|24477.15|24397.15|24477.15|24397.15|24468.73|24388.73|10
1736174450000|2025-01-06 14:40:50|24477.8|24397.8|24489.45|24409.45|24489.45|24409.45|24477.8|24397.8|10
1736174460000|2025-01-06 14:41:00|24490.15|24410.15|24500.87|24420.87|24500.87|24420.87|24490.15|24410.15|10
1736174470000|2025-01-06 14:41:10|24501.19|24421.19|24504.65|24424.65|24505.18|24425.18|24500.89|24420.89|10
1736174480000|2025-01-06 14:41:20|24505.37|24425.37|24506.02|24426.02|24506.02|24426.02|24503.81|24423.81|10
1736174490000|2025-01-06 14:41:30|24506.42|24426.42|24505.17|24425.17|24506.42|24426.42|24504.56|24424.56|10
1736174500000|2025-01-06 14:41:40|24505.94|24425.94|24514.88|24434.88|24514.88|24434.88|24505.37|24425.37|10
1736174510000|2025-01-06 14:41:50|24514.83|24434.83|24512.26|24432.26|24514.85|24434.85|24511.86|24431.86|10
1736174520000|2025-01-06 14:42:00|24512.72|24432.72|24524.43|24444.43|24524.43|24444.43|24512.72|24432.72|10
1736174530000|2025-01-06 14:42:10|24526.14|24446.14|24527.36|24447.36|24530.31|24450.31|24526.14|24446.14|10
1736174540000|2025-01-06 14:42:20|24526.21|24446.21|24527.68|24447.68|24528.76|24448.76|24526.21|24446.21|10
1736174550000|2025-01-06 14:42:30|24526.93|24446.93|24525.62|24445.62|24527.68|24447.68|24525.47|24445.47|10
1736174560000|2025-01-06 14:42:40|24525.3|24445.3|24523.93|24443.93|24531.97|24451.97|24523.93|24443.93|10
1736174570000|2025-01-06 14:42:50|24523.54|24443.54|24520.92|24440.92|24524.11|24444.11|24520.92|24440.92|10
1736174580000|2025-01-06 14:43:00|24519.94|24439.94|24517.5|24437.5|24520.69|24440.69|24517.5|24437.5|10
1736174590000|2025-01-06 14:43:10|24517.47|24437.47|24517.28|24437.28|24517.55|24437.55|24515.89|24435.89|10
1736174600000|2025-01-06 14:43:20|24517.38|24437.38|24525.75|24445.75|24525.75|24445.75|24517.38|24437.38|10
1736174610000|2025-01-06 14:43:30|24526.18|24446.18|24531.08|24451.08|24531.08|24451.08|24526.18|24446.18|10
1736174620000|2025-01-06 14:43:40|24531.71|24451.71|24536.15|24456.15|24536.15|24456.15|24531.68|24451.68|10
1736174630000|2025-01-06 14:43:50|24535.78|24455.78|24539.36|24459.36|24540.61|24460.61|24535.78|24455.78|10
1736174640000|2025-01-06 14:44:00|24538.01|24458.01|24536.53|24456.53|24539.26|24459.26|24536.26|24456.26|10
1736174650000|2025-01-06 14:44:10|24534.96|24454.96|24527.12|24447.12|24534.96|24454.96|24527.12|24447.12|10
1736174660000|2025-01-06 14:44:20|24525.86|24445.86|24521.95|24441.95|24525.86|24445.86|24521.86|24441.86|10
1736174670000|2025-01-06 14:44:30|24519.98|24439.98|24514.14|24434.14|24519.98|24439.98|24513.03|24433.03|10
1736174680000|2025-01-06 14:44:40|24512.66|24432.66|24503.91|24423.91|24512.66|24432.66|24503.91|24423.91|9
1736174690000|2025-01-06 14:44:50|24503.94|24423.94|24505.56|24425.56|24505.97|24425.97|24503.94|24423.94|10
1736174700000|2025-01-06 14:45:00|24505.36|24425.36|24516.8|24436.8|24516.8|24436.8|24505.36|24425.36|10
1736174710000|2025-01-06 14:45:10|24518.55|24438.55|24523.06|24443.06|24523.06|24443.06|24518.55|24438.55|10
1736174720000|2025-01-06 14:45:20|24524.02|24444.02|24541.83|24461.83|24541.83|24461.83|24524.02|24444.02|10
1736174730000|2025-01-06 14:45:30|24542.74|24462.74|24551.44|24471.44|24551.44|24471.44|24542.74|24462.74|10
1736174740000|2025-01-06 14:45:40|24551.87|24471.87|24552.36|24472.36|24554.78|24474.78|24551.87|24471.87|10
1736174750000|2025-01-06 14:45:50|24554.94|24474.94|24552.57|24472.57|24554.94|24474.94|24552.35|24472.35|10
1736174760000|2025-01-06 14:46:00|24551.86|24471.86|24556.92|24476.92|24556.92|24476.92|24551.86|24471.86|10
1736174770000|2025-01-06 14:46:10|24557.78|24477.78|24557.66|24477.66|24558.09|24478.09|24557.41|24477.41|10
1736174780000|2025-01-06 14:46:20|24558.01|24478.01|24555.95|24475.95|24558.99|24478.99|24555.95|24475.95|9
1736174790000|2025-01-06 14:46:30|24555.64|24475.64|24555.84|24475.84|24559.06|24479.06|24555.6|24475.6|9
1736174800000|2025-01-06 14:46:40|24554.6|24474.6|24551.01|24471.01|24554.6|24474.6|24551.01|24471.01|10
1736174810000|2025-01-06 14:46:50|24551.08|24471.08|24555.67|24475.67|24555.67|24475.67|24551.08|24471.08|10
1736174820000|2025-01-06 14:47:00|24556.74|24476.74|24561.15|24481.15|24561.15|24481.15|24556.37|24476.37|10
1736174830000|2025-01-06 14:47:10|24561.48|24481.48|24568.26|24488.26|24568.26|24488.26|24561.48|24481.48|10
1736174840000|2025-01-06 14:47:20|24568.77|24488.77|24576.7|24496.7|24576.7|24496.7|24568.77|24488.77|10
1736174850000|2025-01-06 14:47:30|24576.55|24496.55|24579.93|24499.93|24579.93|24499.93|24576.55|24496.55|10
1736174860000|2025-01-06 14:47:40|24580.26|24500.26|24580.25|24500.25|24580.43|24500.43|24579.81|24499.81|10
1736174870000|2025-01-06 14:47:50|24579.71|24499.71|24581.2|24501.2|24581.2|24501.2|24579.24|24499.24|10
1736174880000|2025-01-06 14:48:00|24580.91|24500.91|24581.1|24501.1|24581.52|24501.52|24580.62|24500.62|10
1736174890000|2025-01-06 14:48:10|24581.31|24501.31|24588.48|24508.48|24588.48|24508.48|24581.31|24501.31|10
1736174900000|2025-01-06 14:48:20|24588.44|24508.44|24592.4|24512.4|24592.4|24512.4|24588.44|24508.44|9
1736174910000|2025-01-06 14:48:30|24592.46|24512.46|24598.43|24518.43|24598.43|24518.43|24592.46|24512.46|10
1736174920000|2025-01-06 14:48:40|24599.97|24519.97|24614.68|24534.68|24614.68|24534.68|24599.97|24519.97|10
1736174930000|2025-01-06 14:48:50|24614.79|24534.79|24636.99|24556.99|24636.99|24556.99|24614.61|24534.61|10
1736174940000|2025-01-06 14:49:00|24639.11|24559.11|24675.54|24595.54|24675.54|24595.54|24639.11|24559.11|10
1736174950000|2025-01-06 14:49:10|24682.34|24602.34|24700.77|24620.77|24700.77|24620.77|24682.34|24602.34|10
1736174960000|2025-01-06 14:49:20|24705.74|24625.74|24709.62|24629.62|24709.62|24629.62|24704|24624|10
1736174970000|2025-01-06 14:49:30|24709.56|24629.56|24722.11|24642.11|24722.11|24642.11|24709.56|24629.56|10
1736174980000|2025-01-06 14:49:40|24724.72|24644.72|24749.84|24669.84|24749.84|24669.84|24724.72|24644.72|10
1736174990000|2025-01-06 14:49:50|24752.12|24672.12|24746.47|24666.47|24753.11|24673.11|24746.47|24666.47|10
1736175000000|2025-01-06 14:50:00|24745.43|24665.43|24743.76|24663.76|24747.24|24667.24|24742.14|24662.14|10
1736175010000|2025-01-06 14:50:10|24743.51|24663.51|24743.58|24663.58|24743.58|24663.58|24741.87|24661.87|10
1736175020000|2025-01-06 14:50:20|24743.83|24663.83|24741.82|24661.82|24743.83|24663.83|24740.27|24660.27|10
1736175030000|2025-01-06 14:50:30|24741.58|24661.58|24726.01|24646.01|24741.58|24661.58|24726.01|24646.01|10
1736175040000|2025-01-06 14:50:40|24727.43|24647.43|24718.43|24638.43|24727.43|24647.43|24718.43|24638.43|10
1736175050000|2025-01-06 14:50:50|24718.54|24638.54|24714.11|24634.11|24719.67|24639.67|24713.66|24633.66|10
1736175060000|2025-01-06 14:51:00|24705.35|24625.35|24702.63|24622.63|24706.65|24626.65|24702.41|24622.41|10
1736175070000|2025-01-06 14:51:10|24699.08|24619.08|24695.65|24615.65|24699.08|24619.08|24693.8|24613.8|10
1736175080000|2025-01-06 14:51:20|24699.45|24619.45|24707.34|24627.34|24707.34|24627.34|24697.89|24617.89|10
1736175090000|2025-01-06 14:51:30|24707.31|24627.31|24719.9|24639.9|24719.9|24639.9|24707.31|24627.31|10
1736175100000|2025-01-06 14:51:40|24720.93|24640.93|24734.74|24654.74|24734.74|24654.74|24720.93|24640.93|10
1736175110000|2025-01-06 14:51:50|24735.55|24655.55|24756.19|24676.19|24756.61|24676.61|24735.55|24655.55|10
1736175120000|2025-01-06 14:52:00|24759.81|24679.81|24769.36|24689.36|24771.05|24691.05|24759.81|24679.81|10
1736175130000|2025-01-06 14:52:10|24768.23|24688.23|24763.61|24683.61|24768.75|24688.75|24760.79|24680.79|10
1736175140000|2025-01-06 14:52:20|24762.69|24682.69|24770.56|24690.56|24770.56|24690.56|24762.69|24682.69|10
1736175150000|2025-01-06 14:52:30|24771.86|24691.86|24770.27|24690.27|24771.86|24691.86|24769.31|24689.31|10
1736175160000|2025-01-06 14:52:40|24770.85|24690.85|24790.05|24710.05|24790.05|24710.05|24770.85|24690.85|10
1736175170000|2025-01-06 14:52:50|24790.37|24710.37|24788.81|24708.81|24792.73|24712.73|24788.81|24708.81|10
1736175180000|2025-01-06 14:53:00|24789.45|24709.45|24797.28|24717.28|24797.28|24717.28|24789.45|24709.45|10
1736175190000|2025-01-06 14:53:10|24798.15|24718.15|24808.2|24728.2|24808.52|24728.52|24798.15|24718.15|10
1736175200000|2025-01-06 14:53:20|24810.25|24730.25|24817.58|24737.58|24817.58|24737.58|24810.25|24730.25|10
1736175210000|2025-01-06 14:53:30|24817.83|24737.83|24822.26|24742.26|24823.96|24743.96|24817.53|24737.53|10
1736175220000|2025-01-06 14:53:40|24821.23|24741.23|24819.38|24739.38|24821.23|24741.23|24817.32|24737.32|10
1736175230000|2025-01-06 14:53:50|24819.72|24739.72|24820.72|24740.72|24823.8|24743.8|24819.5|24739.5|10
1736175240000|2025-01-06 14:54:00|24823.13|24743.13|24832.11|24752.11|24832.11|24752.11|24823.13|24743.13|10
1736175250000|2025-01-06 14:54:10|24835.88|24755.88|24856.47|24776.47|24856.47|24776.47|24835.88|24755.88|10
1736175260000|2025-01-06 14:54:20|24858.56|24778.56|24862.22|24782.22|24862.72|24782.72|24858.56|24778.56|10
1736175270000|2025-01-06 14:54:30|24861.83|24781.83|24855.61|24775.61|24861.83|24781.83|24855.61|24775.61|10
1736175280000|2025-01-06 14:54:40|24852.96|24772.96|24847.2|24767.2|24853.49|24773.49|24847.2|24767.2|10
1736175290000|2025-01-06 14:54:50|24846.92|24766.92|24849.3|24769.3|24849.3|24769.3|24844.55|24764.55|10
1736175300000|2025-01-06 14:55:00|24850.39|24770.39|24851.43|24771.43|24852.11|24772.11|24850.39|24770.39|10
1736175310000|2025-01-06 14:55:10|24852.09|24772.09|24848.83|24768.83|24853.15|24773.15|24848.65|24768.65|10
1736175320000|2025-01-06 14:55:20|24847.37|24767.37|24836.33|24756.33|24847.49|24767.49|24836.33|24756.33|10
1736175330000|2025-01-06 14:55:30|24832.73|24752.73|24833.7|24753.7|24833.7|24753.7|24829.1|24749.1|10
1736175340000|2025-01-06 14:55:40|24833.06|24753.06|24835.36|24755.36|24835.36|24755.36|24830.87|24750.87|10
1736175350000|2025-01-06 14:55:50|24838.03|24758.03|24848.33|24768.33|24848.33|24768.33|24837.76|24757.76|10
1736175360000|2025-01-06 14:56:00|24849.38|24769.38|24847.21|24767.21|24851.41|24771.41|24847.21|24767.21|10
1736175370000|2025-01-06 14:56:10|24846.22|24766.22|24837.98|24757.98|24846.22|24766.22|24837.24|24757.24|10
1736175380000|2025-01-06 14:56:20|24837.74|24757.74|24840.42|24760.42|24840.63|24760.63|24836.88|24756.88|10
1736175390000|2025-01-06 14:56:30|24840.73|24760.73|24843.14|24763.14|24843.14|24763.14|24840.03|24760.03|10
1736175400000|2025-01-06 14:56:40|24846.09|24766.09|24851.52|24771.52|24852.28|24772.28|24846.09|24766.09|10
1736175410000|2025-01-06 14:56:50|24852.4|24772.4|24850.88|24770.88|24852.4|24772.4|24849.52|24769.52|9
1736175420000|2025-01-06 14:57:00|24851|24771|24855.11|24775.11|24855.11|24775.11|24851|24771|10
1736175430000|2025-01-06 14:57:10|24855.62|24775.62|24869.63|24789.63|24869.82|24789.82|24855.62|24775.62|10
1736175440000|2025-01-06 14:57:20|24870.67|24790.67|24859.68|24779.68|24870.86|24790.86|24856.57|24776.57|10
1736175450000|2025-01-06 14:57:30|24864.1|24784.1|24877.94|24797.94|24877.94|24797.94|24864.1|24784.1|10
1736175460000|2025-01-06 14:57:40|24886.49|24806.49|24897.29|24817.29|24897.74|24817.74|24886.49|24806.49|10
1736175470000|2025-01-06 14:57:50|24897.47|24817.47|24885.53|24805.53|24897.47|24817.47|24885.53|24805.53|10
1736175480000|2025-01-06 14:58:00|24882.82|24802.82|24871.85|24791.85|24882.82|24802.82|24871.85|24791.85|10
1736175490000|2025-01-06 14:58:10|24870.63|24790.63|24865.84|24785.84|24870.63|24790.63|24865.84|24785.84|10
1736175500000|2025-01-06 14:58:20|24866.44|24786.44|24859.1|24779.1|24866.44|24786.44|24859.1|24779.1|10
1736175510000|2025-01-06 14:58:30|24859.37|24779.37|24857.8|24777.8|24859.38|24779.38|24856.73|24776.73|10
1736175520000|2025-01-06 14:58:40|24858.87|24778.87|24852.68|24772.68|24858.87|24778.87|24852.68|24772.68|10
1736175530000|2025-01-06 14:58:50|24855.08|24775.08|24853.48|24773.48|24856.02|24776.02|24853.48|24773.48|10
1736175540000|2025-01-06 14:59:00|24852.3|24772.3|24845.18|24765.18|24852.3|24772.3|24845.18|24765.18|10
1736175550000|2025-01-06 14:59:10|24843.59|24763.59|24835.79|24755.79|24843.59|24763.59|24835.79|24755.79|10
1736175560000|2025-01-06 14:59:20|24830.28|24750.28|24823.22|24743.22|24830.28|24750.28|24823.22|24743.22|10
1736175570000|2025-01-06 14:59:30|24823.46|24743.46|24812.53|24732.53|24823.46|24743.46|24811.82|24731.82|10
1736175580000|2025-01-06 14:59:40|24810.43|24730.43|24804.79|24724.79|24813.43|24733.43|24804.79|24724.79|10
1736175590000|2025-01-06 14:59:50|24802.24|24722.24|24804.52|24724.52|24804.52|24724.52|24800.46|24720.46|9
1736175600000|2025-01-06 15:00:00|24805.88|24725.88|24814.5|24734.5|24814.5|24734.5|24805.88|24725.88|10
1736175610000|2025-01-06 15:00:10|24816.88|24736.88|24827.25|24747.25|24827.47|24747.47|24816.88|24736.88|10
1736175620000|2025-01-06 15:00:20|24827.53|24747.53|24825.04|24745.04|24827.53|24747.53|24823.82|24743.82|10
1736175630000|2025-01-06 15:00:30|24824.53|24744.53|24811.38|24731.38|24824.53|24744.53|24811.38|24731.38|10
1736175640000|2025-01-06 15:00:40|24808.42|24728.42|24797.86|24717.86|24808.42|24728.42|24797.8|24717.8|10
1736175650000|2025-01-06 15:00:50|24797|24717|24790.58|24710.58|24797.95|24717.95|24790.58|24710.58|10
1736175660000|2025-01-06 15:01:00|24788.29|24708.29|24773.53|24693.53|24788.29|24708.29|24773.53|24693.53|10
1736175670000|2025-01-06 15:01:10|24774.54|24694.54|24762.34|24682.34|24774.54|24694.54|24761.54|24681.54|10
1736175680000|2025-01-06 15:01:20|24761.48|24681.48|24759.38|24679.38|24761.48|24681.48|24757.98|24677.98|10
1736175690000|2025-01-06 15:01:30|24759.27|24679.27|24755.37|24675.37|24760.08|24680.08|24755.37|24675.37|10
1736175700000|2025-01-06 15:01:40|24754.89|24674.89|24754.47|24674.47|24755.2|24675.2|24753.31|24673.31|10
1736175710000|2025-01-06 15:01:50|24755.71|24675.71|24765.34|24685.34|24765.34|24685.34|24755.71|24675.71|10
1736175720000|2025-01-06 15:02:00|24768.44|24688.44|24780.37|24700.37|24780.37|24700.37|24768.44|24688.44|10
1736175730000|2025-01-06 15:02:10|24781.63|24701.63|24793.59|24713.59|24793.59|24713.59|24781.63|24701.63|10
1736175740000|2025-01-06 15:02:20|24794.78|24714.78|24804.73|24724.73|24804.73|24724.73|24793.65|24713.65|10
1736175750000|2025-01-06 15:02:30|24806.35|24726.35|24793.97|24713.97|24808.28|24728.28|24793.97|24713.97|10
1736175760000|2025-01-06 15:02:40|24793.13|24713.13|24795.31|24715.31|24795.31|24715.31|24789|24709|10
1736175770000|2025-01-06 15:02:50|24795.21|24715.21|24800.56|24720.56|24800.56|24720.56|24794.64|24714.64|10
1736175780000|2025-01-06 15:03:00|24800.92|24720.92|24815.98|24735.98|24815.98|24735.98|24800.92|24720.92|10
1736175790000|2025-01-06 15:03:10|24816.31|24736.31|24820.66|24740.66|24820.66|24740.66|24816.31|24736.31|10
1736175800000|2025-01-06 15:03:20|24821.68|24741.68|24824.37|24744.37|24825.91|24745.91|24821.68|24741.68|10
1736175810000|2025-01-06 15:03:30|24823.8|24743.8|24829.06|24749.06|24829.06|24749.06|24823.8|24743.8|10
1736175820000|2025-01-06 15:03:40|24831.82|24751.82|24827.06|24747.06|24831.82|24751.82|24827.06|24747.06|10
1736175830000|2025-01-06 15:03:50|24827.17|24747.17|24831.08|24751.08|24831.08|24751.08|24826.79|24746.79|10
1736175840000|2025-01-06 15:04:00|24832.08|24752.08|24827.29|24747.29|24832.86|24752.86|24827.29|24747.29|10
1736175850000|2025-01-06 15:04:10|24827.16|24747.16|24820.66|24740.66|24827.16|24747.16|24820.61|24740.61|9
1736175860000|2025-01-06 15:04:20|24818.08|24738.08|24818.15|24738.15|24818.48|24738.48|24816.01|24736.01|10
1736175870000|2025-01-06 15:04:30|24817.6|24737.6|24814.18|24734.18|24817.6|24737.6|24814.18|24734.18|9
1736175880000|2025-01-06 15:04:40|24812.86|24732.86|24810.6|24730.6|24812.86|24732.86|24808.59|24728.59|10
1736175890000|2025-01-06 15:04:50|24812.64|24732.64|24815.09|24735.09|24815.21|24735.21|24812.64|24732.64|10
1736175900000|2025-01-06 15:05:00|24815.27|24735.27|24818.25|24738.25|24818.25|24738.25|24815.14|24735.14|10
1736175910000|2025-01-06 15:05:10|24820.5|24740.5|24820.1|24740.1|24822.67|24742.67|24820.1|24740.1|10
1736175920000|2025-01-06 15:05:20|24821.69|24741.69|24816.66|24736.66|24824.61|24744.61|24816.66|24736.66|10
1736175930000|2025-01-06 15:05:30|24816.48|24736.48|24813.16|24733.16|24817.51|24737.51|24813.11|24733.11|10
1736175940000|2025-01-06 15:05:40|24813.25|24733.25|24809.56|24729.56|24816.08|24736.08|24807.74|24727.74|10
1736175950000|2025-01-06 15:05:50|24812.37|24732.37|24810.13|24730.13|24812.37|24732.37|24808.25|24728.25|10
1736175960000|2025-01-06 15:06:00|24808.54|24728.54|24815.4|24735.4|24815.49|24735.49|24808.41|24728.41|10
1736175970000|2025-01-06 15:06:10|24814.65|24734.65|24817.07|24737.07|24817.07|24737.07|24813.34|24733.34|10
1736175980000|2025-01-06 15:06:20|24817.92|24737.92|24820.81|24740.81|24820.81|24740.81|24817.92|24737.92|10
1736175990000|2025-01-06 15:06:30|24821.21|24741.21|24822.85|24742.85|24822.85|24742.85|24821.21|24741.21|10
1736176000000|2025-01-06 15:06:40|24823.13|24743.13|24830.84|24750.84|24830.84|24750.84|24823.13|24743.13|10
1736176010000|2025-01-06 15:06:50|24829.66|24749.66|24833.44|24753.44|24833.75|24753.75|24829.66|24749.66|10
1736176020000|2025-01-06 15:07:00|24832.86|24752.86|24828.75|24748.75|24832.86|24752.86|24827.52|24747.52|10
1736176030000|2025-01-06 15:07:10|24829.94|24749.94|24831.09|24751.09|24831.96|24751.96|24829.18|24749.18|10
1736176040000|2025-01-06 15:07:20|24829.59|24749.59|24828.65|24748.65|24829.59|24749.59|24827.08|24747.08|10
1736176050000|2025-01-06 15:07:30|24828.48|24748.48|24838.15|24758.15|24839.39|24759.39|24828.48|24748.48|10
1736176060000|2025-01-06 15:07:40|24838.79|24758.79|24837.17|24757.17|24838.79|24758.79|24836.85|24756.85|10
1736176070000|2025-01-06 15:07:50|24837.19|24757.19|24842.86|24762.86|24842.86|24762.86|24837.19|24757.19|10
1736176080000|2025-01-06 15:08:00|24842.35|24762.35|24839.05|24759.05|24844.07|24764.07|24838.95|24758.95|10
1736176090000|2025-01-06 15:08:10|24834.8|24754.8|24838.08|24758.08|24838.79|24758.79|24833.31|24753.31|10
1736176100000|2025-01-06 15:08:20|24838.92|24758.92|24841.63|24761.63|24841.93|24761.93|24838.92|24758.92|10
1736176110000|2025-01-06 15:08:30|24841.05|24761.05|24844.86|24764.86|24845.33|24765.33|24841|24761|10
1736176120000|2025-01-06 15:08:40|24844.9|24764.9|24843.38|24763.38|24844.97|24764.97|24843.16|24763.16|10
1736176130000|2025-01-06 15:08:50|24843.68|24763.68|24853.83|24773.83|24853.83|24773.83|24843.68|24763.68|10
1736176140000|2025-01-06 15:09:00|24855.31|24775.31|24852.44|24772.44|24856.02|24776.02|24851.94|24771.94|10
1736176150000|2025-01-06 15:09:10|24852|24772|24853.93|24773.93|24853.93|24773.93|24852|24772|9
1736176160000|2025-01-06 15:09:20|24854.2|24774.2|24859.44|24779.44|24859.44|24779.44|24853.31|24773.31|10
1736176170000|2025-01-06 15:09:30|24859.17|24779.17|24854.83|24774.83|24859.17|24779.17|24854.56|24774.56|10
1736176180000|2025-01-06 15:09:40|24855|24775|24853.94|24773.94|24855.2|24775.2|24852.8|24772.8|10
1736176190000|2025-01-06 15:09:50|24855.85|24775.85|24854.35|24774.35|24856.98|24776.98|24853.89|24773.89|10
1736176200000|2025-01-06 15:10:00|24855.05|24775.05|24856.45|24776.45|24857.02|24777.02|24854.42|24774.42|10
1736176210000|2025-01-06 15:10:10|24856.52|24776.52|24856.68|24776.68|24857.62|24777.62|24854.34|24774.34|10
1736176220000|2025-01-06 15:10:20|24855.28|24775.28|24856.25|24776.25|24856.25|24776.25|24853.36|24773.36|10
1736176230000|2025-01-06 15:10:30|24856.63|24776.63|24843.35|24763.35|24857.41|24777.41|24843.35|24763.35|10
1736176240000|2025-01-06 15:10:40|24843.44|24763.44|24833.97|24753.97|24843.44|24763.44|24833.9|24753.9|10
1736176250000|2025-01-06 15:10:50|24834.21|24754.21|24839.17|24759.17|24841.1|24761.1|24833.32|24753.32|10
1736176260000|2025-01-06 15:11:00|24840.04|24760.04|24853.4|24773.4|24854.09|24774.09|24840.04|24760.04|10
1736176270000|2025-01-06 15:11:10|24853.51|24773.51|24862.16|24782.16|24862.46|24782.46|24853.51|24773.51|10
1736176280000|2025-01-06 15:11:20|24862.84|24782.84|24863.66|24783.66|24864.49|24784.49|24862.84|24782.84|10
1736176290000|2025-01-06 15:11:30|24863.96|24783.96|24867.51|24787.51|24868.9|24788.9|24863.76|24783.76|10
1736176300000|2025-01-06 15:11:40|24866.73|24786.73|24856.85|24776.85|24866.73|24786.73|24856.85|24776.85|10
1736176310000|2025-01-06 15:11:50|24857.2|24777.2|24851.21|24771.21|24857.35|24777.35|24851.21|24771.21|10
1736176320000|2025-01-06 15:12:00|24850.02|24770.02|24856.4|24776.4|24856.4|24776.4|24847.78|24767.78|10
1736176330000|2025-01-06 15:12:10|24857.61|24777.61|24860.78|24780.78|24864.82|24784.82|24857.61|24777.61|10
1736176340000|2025-01-06 15:12:20|24862.74|24782.74|24863.8|24783.8|24865.11|24785.11|24862.74|24782.74|10
1736176350000|2025-01-06 15:12:30|24864.12|24784.12|24869.98|24789.98|24869.98|24789.98|24863.87|24783.87|9
1736176360000|2025-01-06 15:12:40|24870.22|24790.22|24869.14|24789.14|24870.92|24790.92|24869.14|24789.14|10
1736176370000|2025-01-06 15:12:50|24868.81|24788.81|24861.35|24781.35|24868.81|24788.81|24861.35|24781.35|10
1736176380000|2025-01-06 15:13:00|24860.88|24780.88|24856.83|24776.83|24860.88|24780.88|24856.83|24776.83|10
1736176390000|2025-01-06 15:13:10|24856.67|24776.67|24848.49|24768.49|24857|24777|24848.49|24768.49|10
1736176400000|2025-01-06 15:13:20|24846.8|24766.8|24847.93|24767.93|24847.93|24767.93|24845.97|24765.97|10
1736176410000|2025-01-06 15:13:30|24848.11|24768.11|24845.28|24765.28|24849.06|24769.06|24845.28|24765.28|10
1736176420000|2025-01-06 15:13:40|24845.05|24765.05|24851.63|24771.63|24851.63|24771.63|24844.4|24764.4|10
1736176430000|2025-01-06 15:13:50|24853.34|24773.34|24867.7|24787.7|24867.7|24787.7|24853.34|24773.34|10
1736176440000|2025-01-06 15:14:00|24867.78|24787.78|24873.44|24793.44|24873.44|24793.44|24867.66|24787.66|10
1736176450000|2025-01-06 15:14:10|24873.94|24793.94|24875.47|24795.47|24875.47|24795.47|24873.15|24793.15|10
1736176460000|2025-01-06 15:14:20|24876.53|24796.53|24875.38|24795.38|24876.96|24796.96|24875.38|24795.38|10
1736176470000|2025-01-06 15:14:30|24875.53|24795.53|24880.63|24800.63|24880.81|24800.81|24875.53|24795.53|10
1736176480000|2025-01-06 15:14:40|24881.8|24801.8|24876.93|24796.93|24881.8|24801.8|24876.62|24796.62|10
1736176490000|2025-01-06 15:14:50|24877.21|24797.21|24880.68|24800.68|24880.69|24800.69|24876.32|24796.32|10
1736176500000|2025-01-06 15:15:00|24880.85|24800.85|24888.11|24808.11|24888.11|24808.11|24880.85|24800.85|10
1736176510000|2025-01-06 15:15:10|24889.34|24809.34|24893.45|24813.45|24893.45|24813.45|24889.11|24809.11|10
1736176520000|2025-01-06 15:15:20|24892.98|24812.98|24882.17|24802.17|24892.98|24812.98|24882.17|24802.17|10
1736176530000|2025-01-06 15:15:30|24881.81|24801.81|24873.48|24793.48|24881.81|24801.81|24873.48|24793.48|10
1736176540000|2025-01-06 15:15:40|24874.52|24794.52|24871.22|24791.22|24874.52|24794.52|24871.22|24791.22|10
1736176550000|2025-01-06 15:15:50|24871.03|24791.03|24870.49|24790.49|24873.64|24793.64|24867.47|24787.47|10
1736176560000|2025-01-06 15:16:00|24869.4|24789.4|24867.18|24787.18|24869.73|24789.73|24867.18|24787.18|10
1736176570000|2025-01-06 15:16:10|24866.48|24786.48|24857.49|24777.49|24866.48|24786.48|24857.49|24777.49|10
1736176580000|2025-01-06 15:16:20|24857.05|24777.05|24849.87|24769.87|24857.05|24777.05|24849.87|24769.87|10
1736176590000|2025-01-06 15:16:30|24849.45|24769.45|24845.14|24765.14|24849.65|24769.65|24844.07|24764.07|10
1736176600000|2025-01-06 15:16:40|24841.1|24761.1|24844.66|24764.66|24844.66|24764.66|24841.1|24761.1|10
1736176610000|2025-01-06 15:16:50|24845.21|24765.21|24856.14|24776.14|24856.14|24776.14|24845.21|24765.21|10
1736176620000|2025-01-06 15:17:00|24856.36|24776.36|24860.71|24780.71|24860.98|24780.98|24856.34|24776.34|10
1736176630000|2025-01-06 15:17:10|24862.13|24782.13|24873.1|24793.1|24873.53|24793.53|24862.13|24782.13|10
1736176640000|2025-01-06 15:17:20|24873.49|24793.49|24872.94|24792.94|24875.3|24795.3|24872.94|24792.94|10
1736176650000|2025-01-06 15:17:30|24873.15|24793.15|24872.61|24792.61|24873.15|24793.15|24872.39|24792.39|10
1736176660000|2025-01-06 15:17:40|24872.7|24792.7|24878.28|24798.28|24879.66|24799.66|24872.7|24792.7|10
1736176670000|2025-01-06 15:17:50|24878.47|24798.47|24877.76|24797.76|24884.21|24804.21|24876.65|24796.65|10
1736176680000|2025-01-06 15:18:00|24878.29|24798.29|24884.5|24804.5|24884.5|24804.5|24878.07|24798.07|10
1736176690000|2025-01-06 15:18:10|24885.08|24805.08|24898.17|24818.17|24898.17|24818.17|24885.08|24805.08|10
1736176700000|2025-01-06 15:18:20|24899.75|24819.75|24905.63|24825.63|24905.63|24825.63|24899.61|24819.61|10
1736176710000|2025-01-06 15:18:30|24907.23|24827.23|24913.03|24833.03|24917.76|24837.76|24906.92|24826.92|10
1736176720000|2025-01-06 15:18:40|24913.79|24833.79|24896.91|24816.91|24913.79|24833.79|24896.91|24816.91|10
1736176730000|2025-01-06 15:18:50|24895.28|24815.28|24890.18|24810.18|24895.28|24815.28|24889.51|24809.51|10
1736176740000|2025-01-06 15:19:00|24889.29|24809.29|24892.74|24812.74|24892.74|24812.74|24889|24809|10
1736176750000|2025-01-06 15:19:10|24893.23|24813.23|24897.97|24817.97|24897.97|24817.97|24893.23|24813.23|10
1736176760000|2025-01-06 15:19:20|24897.34|24817.34|24899.85|24819.85|24899.85|24819.85|24897.34|24817.34|10
1736176770000|2025-01-06 15:19:30|24898.82|24818.82|24900.05|24820.05|24900.48|24820.48|24898.39|24818.39|10
1736176780000|2025-01-06 15:19:40|24900.65|24820.65|24894.46|24814.46|24900.65|24820.65|24894.46|24814.46|10
1736176790000|2025-01-06 15:19:50|24893.57|24813.57|24896.05|24816.05|24896.05|24816.05|24893.09|24813.09|10
1736176800000|2025-01-06 15:20:00|24896.16|24816.16|24898.18|24818.18|24900.24|24820.24|24895.28|24815.28|10
1736176810000|2025-01-06 15:20:10|24898.15|24818.15|24893.01|24813.01|24899.07|24819.07|24892.88|24812.88|10
1736176820000|2025-01-06 15:20:20|24893.15|24813.15|24893.56|24813.56|24893.56|24813.56|24892.04|24812.04|10
1736176830000|2025-01-06 15:20:30|24893.57|24813.57|24893.6|24813.6|24893.6|24813.6|24892.18|24812.18|10
1736176840000|2025-01-06 15:20:40|24894.02|24814.02|24896.74|24816.74|24897.13|24817.13|24893.24|24813.24|10
1736176850000|2025-01-06 15:20:50|24896.59|24816.59|24896.18|24816.18|24898.01|24818.01|24895.89|24815.89|10
1736176860000|2025-01-06 15:21:00|24897.97|24817.97|24896.31|24816.31|24900.33|24820.33|24896.31|24816.31|10
1736176870000|2025-01-06 15:21:10|24896.82|24816.82|24891.98|24811.98|24897.36|24817.36|24891.98|24811.98|10
1736176880000|2025-01-06 15:21:20|24890.79|24810.79|24875.69|24795.69|24890.79|24810.79|24875.69|24795.69|10
1736176890000|2025-01-06 15:21:30|24875.51|24795.51|24882.61|24802.61|24883.8|24803.8|24875.51|24795.51|10
1736176900000|2025-01-06 15:21:40|24882.38|24802.38|24892.9|24812.9|24892.9|24812.9|24882.38|24802.38|10
1736176910000|2025-01-06 15:21:50|24892.88|24812.88|24891.74|24811.74|24892.88|24812.88|24891.4|24811.4|10
1736176920000|2025-01-06 15:22:00|24892.14|24812.14|24893.57|24813.57|24894.9|24814.9|24891.32|24811.32|10
1736176930000|2025-01-06 15:22:10|24892.6|24812.6|24893.39|24813.39|24894.1|24814.1|24891.97|24811.97|10
1736176940000|2025-01-06 15:22:20|24893.82|24813.82|24891.33|24811.33|24895.31|24815.31|24891.33|24811.33|10
1736176950000|2025-01-06 15:22:30|24890.49|24810.49|24889.55|24809.55|24890.49|24810.49|24888.56|24808.56|10
1736176960000|2025-01-06 15:22:40|24888.81|24808.81|24888.65|24808.65|24888.81|24808.81|24885.18|24805.18|10
1736176970000|2025-01-06 15:22:50|24889.57|24809.57|24888.16|24808.16|24889.86|24809.86|24887.7|24807.7|10
1736176980000|2025-01-06 15:23:00|24888.17|24808.17|24886.12|24806.12|24890.13|24810.13|24885.1|24805.1|10
1736176990000|2025-01-06 15:23:10|24887.28|24807.28|24881.74|24801.74|24887.3|24807.3|24881.74|24801.74|10
1736177000000|2025-01-06 15:23:20|24884.22|24804.22|24879.99|24799.99|24884.55|24804.55|24879.99|24799.99|10
1736177010000|2025-01-06 15:23:30|24879.37|24799.37|24882.69|24802.69|24882.69|24802.69|24878.15|24798.15|10
1736177020000|2025-01-06 15:23:40|24882.2|24802.2|24881.52|24801.52|24883.64|24803.64|24881.03|24801.03|10
1736177030000|2025-01-06 15:23:50|24881.56|24801.56|24877.04|24797.04|24881.56|24801.56|24877.04|24797.04|10
1736177040000|2025-01-06 15:24:00|24876.64|24796.64|24869.63|24789.63|24876.64|24796.64|24869.63|24789.63|10
1736177050000|2025-01-06 15:24:10|24868.52|24788.52|24862.69|24782.69|24868.66|24788.66|24862.69|24782.69|10
1736177060000|2025-01-06 15:24:20|24862.74|24782.74|24854.7|24774.7|24862.74|24782.74|24853.14|24773.14|10
1736177070000|2025-01-06 15:24:30|24854.8|24774.8|24854.52|24774.52|24855.68|24775.68|24854.52|24774.52|10
1736177080000|2025-01-06 15:24:40|24854.18|24774.18|24862.49|24782.49|24862.49|24782.49|24854.18|24774.18|10
1736177090000|2025-01-06 15:24:50|24862.33|24782.33|24864.33|24784.33|24864.33|24784.33|24861.82|24781.82|10
1736177100000|2025-01-06 15:25:00|24864.07|24784.07|24869.55|24789.55|24869.55|24789.55|24861.46|24781.46|10
1736177110000|2025-01-06 15:25:10|24870.01|24790.01|24872.48|24792.48|24872.48|24792.48|24869.45|24789.45|10
1736177120000|2025-01-06 15:25:20|24871.91|24791.91|24872.48|24792.48|24873.7|24793.7|24871.52|24791.52|10
1736177130000|2025-01-06 15:25:30|24872.81|24792.81|24876.32|24796.32|24876.32|24796.32|24872.81|24792.81|9
1736177140000|2025-01-06 15:25:40|24877.05|24797.05|24881.7|24801.7|24882.23|24802.23|24877.05|24797.05|10
1736177150000|2025-01-06 15:25:50|24881.67|24801.67|24885.04|24805.04|24885.04|24805.04|24881.48|24801.48|9
1736177160000|2025-01-06 15:26:00|24885.15|24805.15|24887.9|24807.9|24887.9|24807.9|24885.05|24805.05|10
1736177170000|2025-01-06 15:26:10|24889.3|24809.3|24888.47|24808.47|24890.43|24810.43|24887.62|24807.62|10
1736177180000|2025-01-06 15:26:20|24889.21|24809.21|24900.61|24820.61|24900.84|24820.84|24889.21|24809.21|10
1736177190000|2025-01-06 15:26:30|24900.15|24820.15|24891.66|24811.66|24900.15|24820.15|24891.66|24811.66|10
1736177200000|2025-01-06 15:26:40|24890.98|24810.98|24890.03|24810.03|24891.18|24811.18|24887.33|24807.33|10
1736177210000|2025-01-06 15:26:50|24890.11|24810.11|24896.49|24816.49|24896.49|24816.49|24890.11|24810.11|10
1736177220000|2025-01-06 15:27:00|24896.57|24816.57|24893.21|24813.21|24897.31|24817.31|24893.21|24813.21|9
1736177230000|2025-01-06 15:27:10|24893.16|24813.16|24893.64|24813.64|24894.14|24814.14|24892.54|24812.54|9
1736177240000|2025-01-06 15:27:20|24894.97|24814.97|24896.71|24816.71|24896.82|24816.82|24893.91|24813.91|10
1736177250000|2025-01-06 15:27:30|24897.39|24817.39|24893.3|24813.3|24897.39|24817.39|24892.28|24812.28|10
1736177260000|2025-01-06 15:27:40|24894.63|24814.63|24889.5|24809.5|24894.63|24814.63|24889.29|24809.29|10
1736177270000|2025-01-06 15:27:50|24888.32|24808.32|24895.56|24815.56|24895.56|24815.56|24888.03|24808.03|10
1736177280000|2025-01-06 15:28:00|24895.82|24815.82|24890.84|24810.84|24896.76|24816.76|24890.25|24810.25|10
1736177290000|2025-01-06 15:28:10|24890.93|24810.93|24889.86|24809.86|24892.18|24812.18|24889.86|24809.86|10
1736177300000|2025-01-06 15:28:20|24889.74|24809.74|24890.86|24810.86|24891.52|24811.52|24889.74|24809.74|10
1736177310000|2025-01-06 15:28:30|24891.72|24811.72|24893.5|24813.5|24893.91|24813.91|24891.72|24811.72|10
1736177320000|2025-01-06 15:28:40|24893.33|24813.33|24893.4|24813.4|24893.4|24813.4|24892.12|24812.12|10
1736177330000|2025-01-06 15:28:50|24893.64|24813.64|24897.05|24817.05|24897.16|24817.16|24893.14|24813.14|10
1736177340000|2025-01-06 15:29:00|24897.12|24817.12|24901.34|24821.34|24901.34|24821.34|24895.81|24815.81|10
1736177350000|2025-01-06 15:29:10|24902.09|24822.09|24904.94|24824.94|24904.94|24824.94|24902.09|24822.09|10
1736177360000|2025-01-06 15:29:20|24904.97|24824.97|24910.95|24830.95|24910.95|24830.95|24904.97|24824.97|10
1736177370000|2025-01-06 15:29:30|24911.31|24831.31|24913.83|24833.83|24913.83|24833.83|24910.47|24830.47|10
1736177380000|2025-01-06 15:29:40|24913.67|24833.67|24917.36|24837.36|24917.36|24837.36|24912.51|24832.51|10
1736177390000|2025-01-06 15:29:50|24917.29|24837.29|24917.65|24837.65|24917.65|24837.65|24916.4|24836.4|10
1736177400000|2025-01-06 15:30:00|24917.86|24837.86|24922.59|24842.59|24922.59|24842.59|24917.86|24837.86|10
1736177410000|2025-01-06 15:30:10|24921.8|24841.8|24920.41|24840.41|24921.8|24841.8|24918.29|24838.29|10
1736177420000|2025-01-06 15:30:20|24920.85|24840.85|24927.99|24847.99|24927.99|24847.99|24919.68|24839.68|10
1736177430000|2025-01-06 15:30:30|24930.5|24850.5|24933.5|24853.5|24936.59|24856.59|24930.46|24850.46|10
1736177440000|2025-01-06 15:30:40|24934.77|24854.77|24935.8|24855.8|24936.17|24856.17|24934.46|24854.46|10
1736177450000|2025-01-06 15:30:50|24935.57|24855.57|24933.53|24853.53|24935.57|24855.57|24933.34|24853.34|10
1736177460000|2025-01-06 15:31:00|24933.05|24853.05|24937.4|24857.4|24938.98|24858.98|24933.04|24853.04|10
1736177470000|2025-01-06 15:31:10|24937.53|24857.53|24935.91|24855.91|24940.54|24860.54|24935.53|24855.53|10
1736177480000|2025-01-06 15:31:20|24936.48|24856.48|24926.91|24846.91|24937.02|24857.02|24926.91|24846.91|10
1736177490000|2025-01-06 15:31:30|24924.8|24844.8|24913.65|24833.65|24924.8|24844.8|24913.44|24833.44|10
1736177500000|2025-01-06 15:31:40|24913.91|24833.91|24913.1|24833.1|24913.91|24833.91|24910.45|24830.45|10
1736177510000|2025-01-06 15:31:50|24914.36|24834.36|24922.33|24842.33|24922.33|24842.33|24914.36|24834.36|10
1736177520000|2025-01-06 15:32:00|24921.37|24841.37|24916.33|24836.33|24921.71|24841.71|24916.33|24836.33|10
1736177530000|2025-01-06 15:32:10|24917.07|24837.07|24913.82|24833.82|24917.07|24837.07|24913.82|24833.82|10
1736177540000|2025-01-06 15:32:20|24913.16|24833.16|24911.98|24831.98|24914.49|24834.49|24911.49|24831.49|10
1736177550000|2025-01-06 15:32:30|24911.6|24831.6|24918.92|24838.92|24918.92|24838.92|24911.6|24831.6|10
1736177560000|2025-01-06 15:32:40|24918.94|24838.94|24921.12|24841.12|24921.12|24841.12|24918.94|24838.94|10
1736177570000|2025-01-06 15:32:50|24920.96|24840.96|24924.25|24844.25|24924.25|24844.25|24920.96|24840.96|10
1736177580000|2025-01-06 15:33:00|24924.85|24844.85|24920.66|24840.66|24926.34|24846.34|24920.66|24840.66|10
1736177590000|2025-01-06 15:33:10|24920.29|24840.29|24918.2|24838.2|24920.29|24840.29|24917.16|24837.16|10
1736177600000|2025-01-06 15:33:20|24918.24|24838.24|24914.7|24834.7|24918.69|24838.69|24914.59|24834.59|10
1736177610000|2025-01-06 15:33:30|24913.75|24833.75|24912.53|24832.53|24913.75|24833.75|24909.84|24829.84|10
1736177620000|2025-01-06 15:33:40|24913.66|24833.66|24915.22|24835.22|24915.22|24835.22|24912.13|24832.13|10
1736177630000|2025-01-06 15:33:50|24915.87|24835.87|24922.22|24842.22|24922.22|24842.22|24915.21|24835.21|10
1736177640000|2025-01-06 15:34:00|24921.36|24841.36|24925.89|24845.89|24926.35|24846.35|24920.97|24840.97|10
1736177650000|2025-01-06 15:34:10|24926.48|24846.48|24924.9|24844.9|24927.83|24847.83|24924.9|24844.9|10
1736177660000|2025-01-06 15:34:20|24924.4|24844.4|24929.64|24849.64|24930.91|24850.91|24924.4|24844.4|9
1736177670000|2025-01-06 15:34:30|24928.71|24848.71|24923.3|24843.3|24928.93|24848.93|24923.3|24843.3|10
1736177680000|2025-01-06 15:34:40|24923.2|24843.2|24910.81|24830.81|24923.2|24843.2|24910.81|24830.81|10
1736177690000|2025-01-06 15:34:50|24910.12|24830.12|24907.86|24827.86|24910.12|24830.12|24904.15|24824.15|10
1736177700000|2025-01-06 15:35:00|24907.97|24827.97|24914.14|24834.14|24914.29|24834.29|24907.97|24827.97|10
1736177710000|2025-01-06 15:35:10|24914.92|24834.92|24910.86|24830.86|24915.14|24835.14|24910.86|24830.86|10
1736177720000|2025-01-06 15:35:20|24909.94|24829.94|24905.92|24825.92|24909.94|24829.94|24905.42|24825.42|10
1736177730000|2025-01-06 15:35:30|24905.5|24825.5|24902.27|24822.27|24905.57|24825.57|24902.27|24822.27|10
1736177740000|2025-01-06 15:35:40|24902.4|24822.4|24902.2|24822.2|24902.87|24822.87|24901.58|24821.58|10
1736177750000|2025-01-06 15:35:50|24903.25|24823.25|24907.14|24827.14|24907.4|24827.4|24903.25|24823.25|10
1736177760000|2025-01-06 15:36:00|24908.33|24828.33|24911.09|24831.09|24911.09|24831.09|24908.33|24828.33|10
1736177770000|2025-01-06 15:36:10|24911.45|24831.45|24910.9|24830.9|24911.83|24831.83|24910.57|24830.57|10
1736177780000|2025-01-06 15:36:20|24911.24|24831.24|24912.83|24832.83|24912.83|24832.83|24910.37|24830.37|10
1736177790000|2025-01-06 15:36:30|24911.69|24831.69|24910.15|24830.15|24911.69|24831.69|24909.77|24829.77|10
1736177800000|2025-01-06 15:36:40|24908.18|24828.18|24906.69|24826.69|24908.36|24828.36|24906.69|24826.69|10
1736177810000|2025-01-06 15:36:50|24906.65|24826.65|24906.01|24826.01|24906.72|24826.72|24905.85|24825.85|10
1736177820000|2025-01-06 15:37:00|24905.64|24825.64|24900.07|24820.07|24906.05|24826.05|24900.07|24820.07|10
1736177830000|2025-01-06 15:37:10|24900.74|24820.74|24914.98|24834.98|24914.98|24834.98|24900.1|24820.1|10
1736177840000|2025-01-06 15:37:20|24916.08|24836.08|24912.66|24832.66|24916.8|24836.8|24912.66|24832.66|10
1736177850000|2025-01-06 15:37:30|24912.65|24832.65|24913.21|24833.21|24913.45|24833.45|24912.48|24832.48|10
1736177860000|2025-01-06 15:37:40|24912.76|24832.76|24914.71|24834.71|24914.71|24834.71|24912.63|24832.63|10
1736177870000|2025-01-06 15:37:50|24914.54|24834.54|24912.44|24832.44|24915.06|24835.06|24912.44|24832.44|10
1736177880000|2025-01-06 15:38:00|24912.68|24832.68|24919.07|24839.07|24919.07|24839.07|24912.68|24832.68|10
1736177890000|2025-01-06 15:38:10|24918.71|24838.71|24912.64|24832.64|24919.5|24839.5|24912.13|24832.13|10
1736177900000|2025-01-06 15:38:20|24912.1|24832.1|24909.89|24829.89|24912.17|24832.17|24909.89|24829.89|10
1736177910000|2025-01-06 15:38:30|24909.48|24829.48|24902.28|24822.28|24909.48|24829.48|24902.23|24822.23|10
1736177920000|2025-01-06 15:38:40|24907.59|24827.59|24914.42|24834.42|24914.42|24834.42|24907.59|24827.59|10
1736177930000|2025-01-06 15:38:50|24914.53|24834.53|24913.11|24833.11|24914.91|24834.91|24912.53|24832.53|10
1736177940000|2025-01-06 15:39:00|24913.12|24833.12|24915.31|24835.31|24915.37|24835.37|24911.81|24831.81|10
1736177950000|2025-01-06 15:39:10|24915.19|24835.19|24912.45|24832.45|24915.58|24835.58|24912.45|24832.45|10
1736177960000|2025-01-06 15:39:20|24911.62|24831.62|24906.92|24826.92|24911.62|24831.62|24906.92|24826.92|9
1736177970000|2025-01-06 15:39:30|24906.24|24826.24|24883.99|24803.99|24906.24|24826.24|24883.95|24803.95|10
1736177980000|2025-01-06 15:39:40|24883.4|24803.4|24874.16|24794.16|24883.4|24803.4|24874.08|24794.08|10
1736177990000|2025-01-06 15:39:50|24873.74|24793.74|24863.68|24783.68|24873.74|24793.74|24863.13|24783.13|10
1736178000000|2025-01-06 15:40:00|24862.76|24782.76|24871.76|24791.76|24871.81|24791.81|24862.76|24782.76|10
1736178010000|2025-01-06 15:40:10|24873.19|24793.19|24879.6|24799.6|24879.6|24799.6|24873.19|24793.19|10
1736178020000|2025-01-06 15:40:20|24881.47|24801.47|24872.48|24792.48|24881.47|24801.47|24872.48|24792.48|10
1736178030000|2025-01-06 15:40:30|24872.6|24792.6|24867.67|24787.67|24872.61|24792.61|24867.67|24787.67|10
1736178040000|2025-01-06 15:40:40|24867.95|24787.95|24866.03|24786.03|24868.75|24788.75|24863.69|24783.69|10
1736178050000|2025-01-06 15:40:50|24866.52|24786.52|24871.09|24791.09|24871.09|24791.09|24866.24|24786.24|10
1736178060000|2025-01-06 15:41:00|24872.04|24792.04|24876.31|24796.31|24876.31|24796.31|24871.39|24791.39|10
1736178070000|2025-01-06 15:41:10|24874.93|24794.93|24873.34|24793.34|24874.93|24794.93|24872.48|24792.48|10
1736178080000|2025-01-06 15:41:20|24873.48|24793.48|24887.9|24807.9|24887.9|24807.9|24873.48|24793.48|10
1736178090000|2025-01-06 15:41:30|24887.45|24807.45|24891.17|24811.17|24891.17|24811.17|24887.39|24807.39|10
1736178100000|2025-01-06 15:41:40|24892.1|24812.1|24890.39|24810.39|24893.19|24813.19|24890.39|24810.39|10
1736178110000|2025-01-06 15:41:50|24890.6|24810.6|24891.91|24811.91|24892.02|24812.02|24889.03|24809.03|10
1736178120000|2025-01-06 15:42:00|24891.93|24811.93|24896.32|24816.32|24896.32|24816.32|24891.57|24811.57|10
1736178130000|2025-01-06 15:42:10|24896.07|24816.07|24900.62|24820.62|24900.62|24820.62|24896.07|24816.07|10
1736178140000|2025-01-06 15:42:20|24900.93|24820.93|24893.31|24813.31|24902.18|24822.18|24893.31|24813.31|10
1736178150000|2025-01-06 15:42:30|24893.68|24813.68|24899.93|24819.93|24900.99|24820.99|24893.68|24813.68|10
1736178160000|2025-01-06 15:42:40|24899.49|24819.49|24895.02|24815.02|24899.49|24819.49|24895.02|24815.02|10
1736178170000|2025-01-06 15:42:50|24895.36|24815.36|24890.2|24810.2|24895.36|24815.36|24890.2|24810.2|10
1736178180000|2025-01-06 15:43:00|24890.49|24810.49|24889.66|24809.66|24891.43|24811.43|24887.67|24807.67|10
1736178190000|2025-01-06 15:43:10|24890.33|24810.33|24882.21|24802.21|24890.33|24810.33|24882.21|24802.21|10
1736178200000|2025-01-06 15:43:20|24882.27|24802.27|24881.13|24801.13|24882.29|24802.29|24880.49|24800.49|10
1736178210000|2025-01-06 15:43:30|24881.14|24801.14|24884.27|24804.27|24884.92|24804.92|24881.14|24801.14|10
1736178220000|2025-01-06 15:43:40|24884.17|24804.17|24888.66|24808.66|24888.84|24808.84|24884.17|24804.17|10
1736178230000|2025-01-06 15:43:50|24889.38|24809.38|24888.11|24808.11|24890.78|24810.78|24888.11|24808.11|10
1736178240000|2025-01-06 15:44:00|24888.41|24808.41|24887.52|24807.52|24888.41|24808.41|24887.52|24807.52|9
1736178250000|2025-01-06 15:44:10|24888.91|24808.91|24893.47|24813.47|24893.47|24813.47|24888.86|24808.86|10
1736178260000|2025-01-06 15:44:20|24893.11|24813.11|24897.42|24817.42|24897.64|24817.64|24893.11|24813.11|9
1736178270000|2025-01-06 15:44:30|24898.11|24818.11|24898.08|24818.08|24898.17|24818.17|24896.79|24816.79|10
1736178280000|2025-01-06 15:44:40|24898.41|24818.41|24896.47|24816.47|24898.41|24818.41|24896.01|24816.01|10
1736178290000|2025-01-06 15:44:50|24895.98|24815.98|24897.67|24817.67|24897.69|24817.69|24895.98|24815.98|10
1736178300000|2025-01-06 15:45:00|24896.79|24816.79|24899.28|24819.28|24899.3|24819.3|24896.79|24816.79|10
1736178310000|2025-01-06 15:45:10|24899.89|24819.89|24914.22|24834.22|24914.22|24834.22|24899.57|24819.57|10
1736178320000|2025-01-06 15:45:20|24915.04|24835.04|24932.19|24852.19|24932.69|24852.69|24915.04|24835.04|10
1736178330000|2025-01-06 15:45:30|24932.07|24852.07|24929.16|24849.16|24932.21|24852.21|24929.16|24849.16|10
1736178340000|2025-01-06 15:45:40|24927.66|24847.66|24921.86|24841.86|24927.66|24847.66|24921.86|24841.86|10
1736178350000|2025-01-06 15:45:50|24921.51|24841.51|24923.4|24843.4|24923.98|24843.98|24921.51|24841.51|10
1736178360000|2025-01-06 15:46:00|24923.73|24843.73|24932.87|24852.87|24933.31|24853.31|24923.73|24843.73|10
1736178370000|2025-01-06 15:46:10|24933.92|24853.92|24936.59|24856.59|24937.04|24857.04|24933.92|24853.92|10
1736178380000|2025-01-06 15:46:20|24935.62|24855.62|24932.61|24852.61|24935.62|24855.62|24932.61|24852.61|10
1736178390000|2025-01-06 15:46:30|24932.42|24852.42|24924.93|24844.93|24932.48|24852.48|24924.93|24844.93|10
1736178400000|2025-01-06 15:46:40|24922.82|24842.82|24924.39|24844.39|24924.91|24844.91|24922.45|24842.45|10
1736178410000|2025-01-06 15:46:50|24924.38|24844.38|24921.7|24841.7|24924.38|24844.38|24921.7|24841.7|10
1736178420000|2025-01-06 15:47:00|24921.88|24841.88|24911.71|24831.71|24921.88|24841.88|24911.71|24831.71|10
1736178430000|2025-01-06 15:47:10|24909.22|24829.22|24890.19|24810.19|24909.22|24829.22|24890.19|24810.19|10
1736178440000|2025-01-06 15:47:20|24889.97|24809.97|24880.09|24800.09|24889.97|24809.97|24880.09|24800.09|10
1736178450000|2025-01-06 15:47:30|24880.17|24800.17|24877.02|24797.02|24880.17|24800.17|24877.02|24797.02|10
1736178460000|2025-01-06 15:47:40|24877.33|24797.33|24876.39|24796.39|24880.51|24800.51|24876.39|24796.39|10
1736178470000|2025-01-06 15:47:50|24876.21|24796.21|24867.61|24787.61|24876.21|24796.21|24866.75|24786.75|10
1736178480000|2025-01-06 15:48:00|24867.52|24787.52|24867.7|24787.7|24867.7|24787.7|24866.27|24786.27|10
1736178490000|2025-01-06 15:48:10|24867.99|24787.99|24875.67|24795.67|24875.8|24795.8|24867.72|24787.72|10
1736178500000|2025-01-06 15:48:20|24876.49|24796.49|24873.64|24793.64|24877.55|24797.55|24873.64|24793.64|10
1736178510000|2025-01-06 15:48:30|24872.76|24792.76|24867.98|24787.98|24872.76|24792.76|24867.64|24787.64|10
1736178520000|2025-01-06 15:48:40|24867.56|24787.56|24867.34|24787.34|24867.86|24787.86|24865.77|24785.77|10
1736178530000|2025-01-06 15:48:50|24867.97|24787.97|24870.05|24790.05|24870.39|24790.39|24867.97|24787.97|10
1736178540000|2025-01-06 15:49:00|24869.89|24789.89|24871.61|24791.61|24872.51|24792.51|24869.89|24789.89|10
1736178550000|2025-01-06 15:49:10|24871.66|24791.66|24868.43|24788.43|24871.89|24791.89|24868.43|24788.43|10
1736178560000|2025-01-06 15:49:20|24869|24789|24866.28|24786.28|24869|24789|24866.16|24786.16|9
1736178570000|2025-01-06 15:49:30|24865.87|24785.87|24864.71|24784.71|24865.87|24785.87|24863.98|24783.98|10
1736178580000|2025-01-06 15:49:40|24866.74|24786.74|24872.35|24792.35|24872.73|24792.73|24866.74|24786.74|10
1736178590000|2025-01-06 15:49:50|24872.41|24792.41|24874.47|24794.47|24874.47|24794.47|24872.19|24792.19|10
1736178600000|2025-01-06 15:50:00|24873.99|24793.99|24879.11|24799.11|24879.11|24799.11|24873.99|24793.99|10
1736178610000|2025-01-06 15:50:10|24879.34|24799.34|24886.05|24806.05|24886.15|24806.15|24879.34|24799.34|10
1736178620000|2025-01-06 15:50:20|24885|24805|24891.16|24811.16|24892.84|24812.84|24885|24805|10
1736178630000|2025-01-06 15:50:30|24890.71|24810.71|24886.09|24806.09|24890.71|24810.71|24886.09|24806.09|10
1736178640000|2025-01-06 15:50:40|24886.38|24806.38|24879.94|24799.94|24886.38|24806.38|24879.94|24799.94|10
1736178650000|2025-01-06 15:50:50|24879.9|24799.9|24883.46|24803.46|24885.17|24805.17|24879.9|24799.9|10
1736178660000|2025-01-06 15:51:00|24882.18|24802.18|24888.72|24808.72|24888.72|24808.72|24882.18|24802.18|10
1736178670000|2025-01-06 15:51:10|24888.62|24808.62|24894.79|24814.79|24894.79|24814.79|24888.62|24808.62|10
1736178680000|2025-01-06 15:51:20|24894.64|24814.64|24896.42|24816.42|24896.91|24816.91|24894.64|24814.64|10
1736178690000|2025-01-06 15:51:30|24895.55|24815.55|24900.02|24820.02|24900.02|24820.02|24895.55|24815.55|10
1736178700000|2025-01-06 15:51:40|24902.3|24822.3|24906.31|24826.31|24906.31|24826.31|24902.3|24822.3|10
1736178710000|2025-01-06 15:51:50|24906.39|24826.39|24906.64|24826.64|24909.62|24829.62|24906.32|24826.32|10
1736178720000|2025-01-06 15:52:00|24906.94|24826.94|24908.69|24828.69|24908.85|24828.85|24906.04|24826.04|10
1736178730000|2025-01-06 15:52:10|24909.25|24829.25|24909.09|24829.09|24910.03|24830.03|24908.39|24828.39|10
1736178740000|2025-01-06 15:52:20|24910.01|24830.01|24913.51|24833.51|24913.6|24833.6|24910.01|24830.01|10
1736178750000|2025-01-06 15:52:30|24913.27|24833.27|24913.54|24833.54|24914.8|24834.8|24912.99|24832.99|10
1736178760000|2025-01-06 15:52:40|24915.59|24835.59|24917.87|24837.87|24917.87|24837.87|24915.28|24835.28|10
1736178770000|2025-01-06 15:52:50|24917.41|24837.41|24931.84|24851.84|24931.84|24851.84|24917.41|24837.41|10
1736178780000|2025-01-06 15:53:00|24930.2|24850.2|24934.41|24854.41|24934.94|24854.94|24928.41|24848.41|10
1736178790000|2025-01-06 15:53:10|24934.11|24854.11|24939.21|24859.21|24939.93|24859.93|24934.11|24854.11|10
1736178800000|2025-01-06 15:53:20|24939.8|24859.8|24950.38|24870.38|24950.38|24870.38|24939.8|24859.8|10
1736178810000|2025-01-06 15:53:30|24950.78|24870.78|24957.54|24877.54|24957.54|24877.54|24950.78|24870.78|10
1736178820000|2025-01-06 15:53:40|24956.92|24876.92|24959.43|24879.43|24959.62|24879.62|24956.61|24876.61|10
1736178830000|2025-01-06 15:53:50|24958.53|24878.53|24967.63|24887.63|24967.63|24887.63|24958.36|24878.36|10
1736178840000|2025-01-06 15:54:00|24967.01|24887.01|24961.99|24881.99|24967.01|24887.01|24961.99|24881.99|10
1736178850000|2025-01-06 15:54:10|24961.8|24881.8|24960.17|24880.17|24961.8|24881.8|24958.68|24878.68|10
1736178860000|2025-01-06 15:54:20|24960.24|24880.24|24961.19|24881.19|24961.19|24881.19|24959.16|24879.16|10
1736178870000|2025-01-06 15:54:30|24961.62|24881.62|24964.66|24884.66|24965.28|24885.28|24961.42|24881.42|10
1736178880000|2025-01-06 15:54:40|24966.21|24886.21|24971.22|24891.22|24971.22|24891.22|24965.23|24885.23|10
1736178890000|2025-01-06 15:54:50|24970.63|24890.63|24972.68|24892.68|24972.82|24892.82|24970.58|24890.58|10
1736178900000|2025-01-06 15:55:00|24975.17|24895.17|24970.05|24890.05|24975.17|24895.17|24970.05|24890.05|10
1736178910000|2025-01-06 15:55:10|24969.31|24889.31|24965.24|24885.24|24973.14|24893.14|24965.24|24885.24|10
1736178920000|2025-01-06 15:55:20|24964.99|24884.99|24963.06|24883.06|24965.13|24885.13|24963.06|24883.06|10
1736178930000|2025-01-06 15:55:30|24963.04|24883.04|24963.42|24883.42|24964.67|24884.67|24963.04|24883.04|10
1736178940000|2025-01-06 15:55:40|24964.16|24884.16|24966.05|24886.05|24966.05|24886.05|24964.16|24884.16|10
1736178950000|2025-01-06 15:55:50|24967.15|24887.15|24969.67|24889.67|24970.95|24890.95|24967.15|24887.15|10
1736178960000|2025-01-06 15:56:00|24970.58|24890.58|24975.47|24895.47|24975.47|24895.47|24969.73|24889.73|10
1736178970000|2025-01-06 15:56:10|24976.22|24896.22|24966.89|24886.89|24976.53|24896.53|24966.89|24886.89|10
1736178980000|2025-01-06 15:56:20|24965.28|24885.28|24957.32|24877.32|24965.55|24885.55|24957.32|24877.32|10
1736178990000|2025-01-06 15:56:30|24958.07|24878.07|24955.67|24875.67|24959.49|24879.49|24955.67|24875.67|10
1736179000000|2025-01-06 15:56:40|24956.48|24876.48|24954|24874|24958.01|24878.01|24954|24874|9
1736179010000|2025-01-06 15:56:50|24953.1|24873.1|24952.36|24872.36|24953.1|24873.1|24949.67|24869.67|10
1736179020000|2025-01-06 15:57:00|24951.7|24871.7|24949.31|24869.31|24951.7|24871.7|24949.14|24869.14|10
1736179030000|2025-01-06 15:57:10|24950.14|24870.14|24949.48|24869.48|24950.7|24870.7|24949.45|24869.45|10
1736179040000|2025-01-06 15:57:20|24949.55|24869.55|24948.72|24868.72|24949.55|24869.55|24948.36|24868.36|10
1736179050000|2025-01-06 15:57:30|24949.63|24869.63|24948.85|24868.85|24950.33|24870.33|24948.41|24868.41|10
1736179060000|2025-01-06 15:57:40|24948.77|24868.77|24949.34|24869.34|24949.38|24869.38|24948.26|24868.26|10
1736179070000|2025-01-06 15:57:50|24949.45|24869.45|24948.97|24868.97|24950.04|24870.04|24948.29|24868.29|10
1736179080000|2025-01-06 15:58:00|24948.67|24868.67|24950.05|24870.05|24950.05|24870.05|24947.22|24867.22|10
1736179090000|2025-01-06 15:58:10|24949.96|24869.96|24951.76|24871.76|24952.11|24872.11|24949.96|24869.96|10
1736179100000|2025-01-06 15:58:20|24951.11|24871.11|24949.93|24869.93|24951.11|24871.11|24949.09|24869.09|10
1736179110000|2025-01-06 15:58:30|24949.96|24869.96|24954.53|24874.53|24954.53|24874.53|24949.96|24869.96|10
1736179120000|2025-01-06 15:58:40|24955.08|24875.08|24957.67|24877.67|24958.33|24878.33|24955.08|24875.08|10
1736179130000|2025-01-06 15:58:50|24957.79|24877.79|24961.8|24881.8|24961.87|24881.87|24957.2|24877.2|9
1736179140000|2025-01-06 15:59:00|24962.3|24882.3|24963.5|24883.5|24965.23|24885.23|24962.3|24882.3|10
1736179150000|2025-01-06 15:59:10|24963.08|24883.08|24958.91|24878.91|24963.29|24883.29|24958.91|24878.91|10
1736179160000|2025-01-06 15:59:20|24958.52|24878.52|24957.05|24877.05|24958.84|24878.84|24956.76|24876.76|10
1736179170000|2025-01-06 15:59:30|24957.57|24877.57|24959.82|24879.82|24959.82|24879.82|24957.4|24877.4|10
1736179180000|2025-01-06 15:59:40|24959.73|24879.73|24964.53|24884.53|24964.53|24884.53|24958.07|24878.07|10
1736179190000|2025-01-06 15:59:50|24965.3|24885.3|24967.29|24887.29|24967.29|24887.29|24963.97|24883.97|10
1736179200000|2025-01-06 16:00:00|24967.26|24887.26|24983.54|24903.54|24983.54|24903.54|24967.26|24887.26|9
1736179210000|2025-01-06 16:00:10|24982.58|24902.58|24988.6|24908.6|24988.93|24908.93|24982.58|24902.58|10
1736179220000|2025-01-06 16:00:20|24988.13|24908.13|24987.02|24907.02|24988.13|24908.13|24985.82|24905.82|10
1736179230000|2025-01-06 16:00:30|24987.26|24907.26|24987.04|24907.04|24988.08|24908.08|24985.75|24905.75|10
1736179240000|2025-01-06 16:00:40|24988.01|24908.01|24986.87|24906.87|24988.57|24908.57|24986.87|24906.87|10
1736179250000|2025-01-06 16:00:50|24987.45|24907.45|24982.92|24902.92|24987.45|24907.45|24982.26|24902.26|10
1736179260000|2025-01-06 16:01:00|24983.4|24903.4|24985.89|24905.89|24985.89|24905.89|24982.75|24902.75|9
1736179270000|2025-01-06 16:01:10|24987.24|24907.24|24984.65|24904.65|24987.24|24907.24|24984.38|24904.38|10
1736179280000|2025-01-06 16:01:20|24983.27|24903.27|24981.63|24901.63|24983.27|24903.27|24981.2|24901.2|10
1736179290000|2025-01-06 16:01:30|24981.32|24901.32|24979.38|24899.38|24982.62|24902.62|24979.38|24899.38|10
1736179300000|2025-01-06 16:01:40|24979.86|24899.86|24978.24|24898.24|24980.71|24900.71|24977.68|24897.68|9
1736179310000|2025-01-06 16:01:50|24979.56|24899.56|24991.89|24911.89|24991.89|24911.89|24978.77|24898.77|10
1736179320000|2025-01-06 16:02:00|24996.56|24916.56|24998.54|24918.54|24999.53|24919.53|24996.41|24916.41|10
1736179330000|2025-01-06 16:02:10|24998.28|24918.28|24995.23|24915.23|24998.28|24918.28|24994.33|24914.33|10
1736179340000|2025-01-06 16:02:20|24994.87|24914.87|24994.55|24914.55|24995.55|24915.55|24992.18|24912.18|10
1736179350000|2025-01-06 16:02:30|24994.85|24914.85|24995.09|24915.09|24996.23|24916.23|24994.85|24914.85|10
1736179360000|2025-01-06 16:02:40|24992.23|24912.23|24986.92|24906.92|24992.23|24912.23|24986.92|24906.92|10
1736179370000|2025-01-06 16:02:50|24987.1|24907.1|24987.26|24907.26|24988.6|24908.6|24986.55|24906.55|10
1736179380000|2025-01-06 16:03:00|24986.74|24906.74|24982.9|24902.9|24986.74|24906.74|24982.9|24902.9|10
1736179390000|2025-01-06 16:03:10|24979.66|24899.66|24975.28|24895.28|24979.66|24899.66|24975.28|24895.28|10
1736179400000|2025-01-06 16:03:20|24975.05|24895.05|24977.37|24897.37|24977.37|24897.37|24975.05|24895.05|10
1736179410000|2025-01-06 16:03:30|24977.34|24897.34|24985.6|24905.6|24985.6|24905.6|24977.34|24897.34|10
1736179420000|2025-01-06 16:03:40|24985.41|24905.41|24988.87|24908.87|24988.87|24908.87|24985.41|24905.41|10
1736179430000|2025-01-06 16:03:50|24989.1|24909.1|24989.89|24909.89|24989.89|24909.89|24987.86|24907.86|10
1736179440000|2025-01-06 16:04:00|24988.94|24908.94|24986.75|24906.75|24989.44|24909.44|24986.75|24906.75|10
1736179450000|2025-01-06 16:04:10|24986.76|24906.76|24990.86|24910.86|24990.86|24910.86|24986.76|24906.76|10
1736179460000|2025-01-06 16:04:20|24990.97|24910.97|24992.31|24912.31|24992.31|24912.31|24990.97|24910.97|10
1736179470000|2025-01-06 16:04:30|24991.79|24911.79|24986.91|24906.91|24991.79|24911.79|24986.91|24906.91|10
1736179480000|2025-01-06 16:04:40|24986.77|24906.77|24990.3|24910.3|24990.3|24910.3|24986.77|24906.77|9
1736179490000|2025-01-06 16:04:50|24991.81|24911.81|24995.85|24915.85|24995.89|24915.89|24991.81|24911.81|10
1736179500000|2025-01-06 16:05:00|24995.67|24915.67|25003.55|24923.55|25003.55|24923.55|24995.67|24915.67|10
1736179510000|2025-01-06 16:05:10|25004.77|24924.77|25008.24|24928.24|25008.24|24928.24|25004.35|24924.35|10
1736179520000|2025-01-06 16:05:20|25007.36|24927.36|25008.78|24928.78|25008.84|24928.84|25006.47|24926.47|10
1736179530000|2025-01-06 16:05:30|25008.82|24928.82|25009.7|24929.7|25009.7|24929.7|25008.69|24928.69|10
1736179540000|2025-01-06 16:05:40|25009.72|24929.72|25005.36|24925.36|25009.99|24929.99|25005.36|24925.36|10
1736179550000|2025-01-06 16:05:50|25003.67|24923.67|25001.05|24921.05|25003.67|24923.67|25001.05|24921.05|9
1736179560000|2025-01-06 16:06:00|25001.26|24921.26|25004.45|24924.45|25004.45|24924.45|25000.82|24920.82|10
1736179570000|2025-01-06 16:06:10|25003.99|24923.99|25005.53|24925.53|25006.33|24926.33|25003.8|24923.8|10
1736179580000|2025-01-06 16:06:20|25005.09|24925.09|25008.05|24928.05|25008.05|24928.05|25004.88|24924.88|10
1736179590000|2025-01-06 16:06:30|25007.94|24927.94|25010.45|24930.45|25010.45|24930.45|25006.98|24926.98|10
1736179600000|2025-01-06 16:06:40|25010.73|24930.73|25010.95|24930.95|25010.99|24930.99|25009.15|24929.15|10
1736179610000|2025-01-06 16:06:50|25010.38|24930.38|25008.09|24928.09|25010.38|24930.38|25007.29|24927.29|10
1736179620000|2025-01-06 16:07:00|25007.9|24927.9|25008.31|24928.31|25008.75|24928.75|25007.04|24927.04|10
1736179630000|2025-01-06 16:07:10|25006.87|24926.87|25007.09|24927.09|25007.99|24927.99|25006.85|24926.85|10
1736179640000|2025-01-06 16:07:20|25007.12|24927.12|25007.27|24927.27|25007.77|24927.77|25006.28|24926.28|9
1736179650000|2025-01-06 16:07:30|25006.56|24926.56|25009.36|24929.36|25009.36|24929.36|25006.27|24926.27|10
1736179660000|2025-01-06 16:07:40|25009.55|24929.55|25015.87|24935.87|25015.87|24935.87|25009.3|24929.3|10
1736179670000|2025-01-06 16:07:50|25015.94|24935.94|25017.57|24937.57|25018.03|24938.03|25015.94|24935.94|10
1736179680000|2025-01-06 16:08:00|25017.67|24937.67|25014.73|24934.73|25018.19|24938.19|25011.46|24931.46|9
1736179690000|2025-01-06 16:08:10|25014.01|24934.01|25009.76|24929.76|25014.99|24934.99|25009.76|24929.76|10
1736179700000|2025-01-06 16:08:20|25009|24929|25008.9|24928.9|25009|24929|25007.41|24927.41|10
1736179710000|2025-01-06 16:08:30|25009.9|24929.9|25014.06|24934.06|25014.06|24934.06|25009.6|24929.6|10
1736179720000|2025-01-06 16:08:40|25014.03|24934.03|25019.56|24939.56|25020.1|24940.1|25014.03|24934.03|10
1736179730000|2025-01-06 16:08:50|25019.04|24939.04|25028.32|24948.32|25028.32|24948.32|25018.88|24938.88|10
1736179740000|2025-01-06 16:09:00|25029.56|24949.56|25034.08|24954.08|25034.08|24954.08|25029.56|24949.56|10
1736179750000|2025-01-06 16:09:10|25034.67|24954.67|25041.89|24961.89|25041.89|24961.89|25034.67|24954.67|10
1736179760000|2025-01-06 16:09:20|25041.83|24961.83|25047.35|24967.35|25047.35|24967.35|25041.83|24961.83|10
1736179770000|2025-01-06 16:09:30|25047.51|24967.51|25050.62|24970.62|25050.62|24970.62|25047.51|24967.51|10
1736179780000|2025-01-06 16:09:40|25051.28|24971.28|25055.51|24975.51|25055.77|24975.77|25051.28|24971.28|10
1736179790000|2025-01-06 16:09:50|25056.79|24976.79|25071.26|24991.26|25071.26|24991.26|25056.44|24976.44|10
1736179800000|2025-01-06 16:10:00|25076.68|24996.68|25093.01|25013.01|25093.01|25013.01|25076.68|24996.68|10
1736179810000|2025-01-06 16:10:10|25093.6|25013.6|25100.54|25020.54|25100.9|25020.9|25093.51|25013.51|10
1736179820000|2025-01-06 16:10:20|25100.81|25020.81|25105.33|25025.33|25105.33|25025.33|25099.19|25019.19|10
1736179830000|2025-01-06 16:10:30|25110.03|25030.03|25112.79|25032.79|25113.14|25033.14|25110.03|25030.03|10
1736179840000|2025-01-06 16:10:40|25115.3|25035.3|25118.49|25038.49|25119.03|25039.03|25115.3|25035.3|10
1736179850000|2025-01-06 16:10:50|25118.7|25038.7|25123.14|25043.14|25123.14|25043.14|25118.62|25038.62|10
1736179860000|2025-01-06 16:11:00|25121.59|25041.59|25119.78|25039.78|25121.59|25041.59|25119.14|25039.14|10
1736179870000|2025-01-06 16:11:10|25120.16|25040.16|25117.91|25037.91|25121.5|25041.5|25117.91|25037.91|10
1736179880000|2025-01-06 16:11:20|25117.3|25037.3|25116.96|25036.96|25118.33|25038.33|25116.74|25036.74|10
1736179890000|2025-01-06 16:11:30|25116.92|25036.92|25112.81|25032.81|25116.92|25036.92|25112.81|25032.81|10
1736179900000|2025-01-06 16:11:40|25112.69|25032.69|25105.76|25025.76|25112.69|25032.69|25105.68|25025.68|10
1736179910000|2025-01-06 16:11:50|25105.14|25025.14|25103.84|25023.84|25105.14|25025.14|25103.53|25023.53|10
1736179920000|2025-01-06 16:12:00|25104.23|25024.23|25100.11|25020.11|25104.23|25024.23|25100.11|25020.11|9
1736179930000|2025-01-06 16:12:10|25100.4|25020.4|25104.37|25024.37|25106.23|25026.23|25100.4|25020.4|10
1736179940000|2025-01-06 16:12:20|25105.13|25025.13|25097.34|25017.34|25105.2|25025.2|25097.34|25017.34|10
1736179950000|2025-01-06 16:12:30|25096.74|25016.74|25085.97|25005.97|25096.74|25016.74|25085.97|25005.97|10
1736179960000|2025-01-06 16:12:40|25084.64|25004.64|25087.26|25007.26|25087.66|25007.66|25079.49|24999.49|10
1736179970000|2025-01-06 16:12:50|25088.37|25008.37|25083.86|25003.86|25088.37|25008.37|25083.86|25003.86|10
1736179980000|2025-01-06 16:13:00|25083.69|25003.69|25090.41|25010.41|25090.41|25010.41|25083.69|25003.69|10
1736179990000|2025-01-06 16:13:10|25089.13|25009.13|25084.33|25004.33|25089.13|25009.13|25084.33|25004.33|10
1736180000000|2025-01-06 16:13:20|25084.69|25004.69|25084.61|25004.61|25084.69|25004.69|25081.91|25001.91|10
1736180010000|2025-01-06 16:13:30|25085.88|25005.88|25087.71|25007.71|25088.74|25008.74|25085.14|25005.14|10
1736180020000|2025-01-06 16:13:40|25089.11|25009.11|25090.4|25010.4|25090.4|25010.4|25087.23|25007.23|10
1736180030000|2025-01-06 16:13:50|25089.92|25009.92|25088.03|25008.03|25089.92|25009.92|25087.57|25007.57|10
1736180040000|2025-01-06 16:14:00|25089.03|25009.03|25096.49|25016.49|25096.49|25016.49|25089.03|25009.03|10
1736180050000|2025-01-06 16:14:10|25097.97|25017.97|25096.82|25016.82|25100.37|25020.37|25096.82|25016.82|10
1736180060000|2025-01-06 16:14:20|25097.59|25017.59|25098.58|25018.58|25098.58|25018.58|25096.91|25016.91|10
1736180070000|2025-01-06 16:14:30|25099.48|25019.48|25100.94|25020.94|25103.07|25023.07|25099.48|25019.48|10
1736180080000|2025-01-06 16:14:40|25101.02|25021.02|25102.11|25022.11|25102.11|25022.11|25100.45|25020.45|10
1736180090000|2025-01-06 16:14:50|25102.8|25022.8|25101.24|25021.24|25102.8|25022.8|25099.73|25019.73|10
1736180100000|2025-01-06 16:15:00|25102.02|25022.02|25100.54|25020.54|25103.82|25023.82|25100.18|25020.18|10
1736180110000|2025-01-06 16:15:10|25100.45|25020.45|25097.1|25017.1|25101.01|25021.01|25097.1|25017.1|10
1736180120000|2025-01-06 16:15:20|25098.59|25018.59|25098.7|25018.7|25098.7|25018.7|25096.92|25016.92|10
1736180130000|2025-01-06 16:15:30|25098.56|25018.56|25093.47|25013.47|25100.03|25020.03|25093.47|25013.47|10
1736180140000|2025-01-06 16:15:40|25091.67|25011.67|25098.42|25018.42|25098.42|25018.42|25091.47|25011.47|10
1736180150000|2025-01-06 16:15:50|25097.83|25017.83|25102.06|25022.06|25102.77|25022.77|25097.61|25017.61|10
1736180160000|2025-01-06 16:16:00|25102.87|25022.87|25102.6|25022.6|25104|25024|25101.69|25021.69|10
1736180170000|2025-01-06 16:16:10|25101.53|25021.53|25105.54|25025.54|25106.52|25026.52|25101.53|25021.53|10
1736180180000|2025-01-06 16:16:20|25105.04|25025.04|25105.28|25025.28|25105.96|25025.96|25103.38|25023.38|10
1736180190000|2025-01-06 16:16:30|25106.15|25026.15|25106.95|25026.95|25107.3|25027.3|25105.27|25025.27|10
1736180200000|2025-01-06 16:16:40|25107.75|25027.75|25109.26|25029.26|25109.42|25029.42|25107.55|25027.55|10
1736180210000|2025-01-06 16:16:50|25109.13|25029.13|25110.2|25030.2|25110.82|25030.82|25108.72|25028.72|10
1736180220000|2025-01-06 16:17:00|25109.76|25029.76|25102.7|25022.7|25109.76|25029.76|25102.7|25022.7|10
1736180230000|2025-01-06 16:17:10|25103.13|25023.13|25095.12|25015.12|25103.13|25023.13|25095.12|25015.12|10
1736180240000|2025-01-06 16:17:20|25095.13|25015.13|25088.24|25008.24|25095.13|25015.13|25086.78|25006.78|10
1736180250000|2025-01-06 16:17:30|25088.1|25008.1|25093.96|25013.96|25093.96|25013.96|25087.44|25007.44|10
1736180260000|2025-01-06 16:17:40|25095.09|25015.09|25094.51|25014.51|25095.87|25015.87|25094.51|25014.51|10
1736180270000|2025-01-06 16:17:50|25094.79|25014.79|25095.37|25015.37|25096.65|25016.65|25094.74|25014.74|10
1736180280000|2025-01-06 16:18:00|25095.84|25015.84|25089.89|25009.89|25096.96|25016.96|25089.89|25009.89|10
1736180290000|2025-01-06 16:18:10|25092.01|25012.01|25089.09|25009.09|25092.01|25012.01|25089.09|25009.09|10
1736180300000|2025-01-06 16:18:20|25087.3|25007.3|25086.11|25006.11|25087.3|25007.3|25084.51|25004.51|10
1736180310000|2025-01-06 16:18:30|25085.63|25005.63|25084.72|25004.72|25085.63|25005.63|25083.88|25003.88|10
1736180320000|2025-01-06 16:18:40|25083.39|25003.39|25081.28|25001.28|25084.49|25004.49|25081.28|25001.28|10
1736180330000|2025-01-06 16:18:50|25079.7|24999.7|25076.09|24996.09|25079.77|24999.77|25075.58|24995.58|10
1736180340000|2025-01-06 16:19:00|25076.78|24996.78|25076.17|24996.17|25077.12|24997.12|25075.36|24995.36|10
1736180350000|2025-01-06 16:19:10|25076.07|24996.07|25081.15|25001.15|25081.29|25001.29|25076.07|24996.07|10
1736180360000|2025-01-06 16:19:20|25081.09|25001.09|25084.88|25004.88|25084.88|25004.88|25080.71|25000.71|10
1736180370000|2025-01-06 16:19:30|25085.26|25005.26|25089.25|25009.25|25089.25|25009.25|25083.66|25003.66|10
1736180380000|2025-01-06 16:19:40|25088.83|25008.83|25088.73|25008.73|25089.16|25009.16|25087.68|25007.68|10
1736180390000|2025-01-06 16:19:50|25088.23|25008.23|25090.69|25010.69|25091.16|25011.16|25087.92|25007.92|10
1736180400000|2025-01-06 16:20:00|25091.18|25011.18|25092.25|25012.25|25093.05|25013.05|25091.18|25011.18|10
1736180410000|2025-01-06 16:20:10|25093.14|25013.14|25105.59|25025.59|25105.59|25025.59|25093.14|25013.14|10
1736180420000|2025-01-06 16:20:20|25107.23|25027.23|25112.13|25032.13|25112.13|25032.13|25107.23|25027.23|10
1736180430000|2025-01-06 16:20:30|25112.35|25032.35|25113.87|25033.87|25114.04|25034.04|25111.15|25031.15|10
1736180440000|2025-01-06 16:20:40|25113.45|25033.45|25113.43|25033.43|25113.45|25033.45|25112.04|25032.04|10
1736180450000|2025-01-06 16:20:50|25114.55|25034.55|25116.11|25036.11|25119.21|25039.21|25114.45|25034.45|10
1736180460000|2025-01-06 16:21:00|25115.68|25035.68|25110.33|25030.33|25115.68|25035.68|25110.2|25030.2|10
1736180470000|2025-01-06 16:21:10|25109.97|25029.97|25100.88|25020.88|25110.78|25030.78|25100.88|25020.88|10
1736180480000|2025-01-06 16:21:20|25099.7|25019.7|25100.87|25020.87|25100.87|25020.87|25097.73|25017.73|10
1736180490000|2025-01-06 16:21:30|25102.37|25022.37|25106.79|25026.79|25107.01|25027.01|25102.37|25022.37|10
1736180500000|2025-01-06 16:21:40|25106.9|25026.9|25104.69|25024.69|25107.56|25027.56|25104.69|25024.69|9
1736180510000|2025-01-06 16:21:50|25104.57|25024.57|25106.25|25026.25|25106.25|25026.25|25104.57|25024.57|10
1736180520000|2025-01-06 16:22:00|25105.9|25025.9|25108.34|25028.34|25108.34|25028.34|25105.22|25025.22|10
1736180530000|2025-01-06 16:22:10|25109.5|25029.5|25109.5|25029.5|25111.33|25031.33|25109.49|25029.49|10
1736180540000|2025-01-06 16:22:20|25108.57|25028.57|25110.13|25030.13|25110.13|25030.13|25108.07|25028.07|10
1736180550000|2025-01-06 16:22:30|25113.92|25033.92|25113.82|25033.82|25115.24|25035.24|25113.82|25033.82|10
1736180560000|2025-01-06 16:22:40|25113.61|25033.61|25111.93|25031.93|25113.71|25033.71|25111.88|25031.88|10
1736180570000|2025-01-06 16:22:50|25111.76|25031.76|25111.23|25031.23|25112.42|25032.42|25111.23|25031.23|10
1736180580000|2025-01-06 16:23:00|25110.7|25030.7|25109.27|25029.27|25110.7|25030.7|25109.27|25029.27|10
1736180590000|2025-01-06 16:23:10|25110.05|25030.05|25111.39|25031.39|25111.39|25031.39|25110.05|25030.05|10
1736180600000|2025-01-06 16:23:20|25111.91|25031.91|25110.42|25030.42|25112.96|25032.96|25110.07|25030.07|10
1736180610000|2025-01-06 16:23:30|25109.32|25029.32|25105.2|25025.2|25109.32|25029.32|25105.19|25025.19|10
1736180620000|2025-01-06 16:23:40|25104.79|25024.79|25108.97|25028.97|25108.97|25028.97|25104.79|25024.79|10
1736180630000|2025-01-06 16:23:50|25109.72|25029.72|25110.53|25030.53|25111.06|25031.06|25109.72|25029.72|10
1736180640000|2025-01-06 16:24:00|25110.82|25030.82|25112.47|25032.47|25112.49|25032.49|25110.82|25030.82|10
1736180650000|2025-01-06 16:24:10|25112.64|25032.64|25113.7|25033.7|25113.7|25033.7|25111.58|25031.58|10
1736180660000|2025-01-06 16:24:20|25113.51|25033.51|25124.31|25044.31|25124.31|25044.31|25113.51|25033.51|10
1736180670000|2025-01-06 16:24:30|25124.5|25044.5|25125.46|25045.46|25125.46|25045.46|25124.21|25044.21|10
1736180680000|2025-01-06 16:24:40|25125.22|25045.22|25125.58|25045.58|25127.32|25047.32|25125.07|25045.07|9
1736180690000|2025-01-06 16:24:50|25125.67|25045.67|25125.06|25045.06|25126.28|25046.28|25125.02|25045.02|10
1736180700000|2025-01-06 16:25:00|25125.52|25045.52|25124.5|25044.5|25126.26|25046.26|25124.46|25044.46|10
1736180710000|2025-01-06 16:25:10|25120.98|25040.98|25115.57|25035.57|25120.98|25040.98|25115.57|25035.57|9
1736180720000|2025-01-06 16:25:20|25115.4|25035.4|25113.71|25033.71|25115.4|25035.4|25112.77|25032.77|10
1736180730000|2025-01-06 16:25:30|25117.99|25037.99|25116.6|25036.6|25117.99|25037.99|25116.09|25036.09|10
1736180740000|2025-01-06 16:25:40|25117.22|25037.22|25119.49|25039.49|25119.81|25039.81|25117.22|25037.22|10
1736180750000|2025-01-06 16:25:50|25119.71|25039.71|25119.25|25039.25|25120.99|25040.99|25118.8|25038.8|10
1736180760000|2025-01-06 16:26:00|25119.18|25039.18|25116.85|25036.85|25119.18|25039.18|25116.69|25036.69|10
1736180770000|2025-01-06 16:26:10|25117.25|25037.25|25117.19|25037.19|25117.35|25037.35|25113.58|25033.58|10
1736180780000|2025-01-06 16:26:20|25116.78|25036.78|25114.12|25034.12|25119.01|25039.01|25114.12|25034.12|10
1736180790000|2025-01-06 16:26:30|25114.67|25034.67|25115.88|25035.88|25116.22|25036.22|25114.67|25034.67|10
1736180800000|2025-01-06 16:26:40|25116.84|25036.84|25113.67|25033.67|25116.84|25036.84|25113.15|25033.15|10
1736180810000|2025-01-06 16:26:50|25110.22|25030.22|25111.69|25031.69|25111.69|25031.69|25108.53|25028.53|8
1736180820000|2025-01-06 16:27:00|25111.64|25031.64|25114.41|25034.41|25114.41|25034.41|25111.64|25031.64|10
1736180830000|2025-01-06 16:27:10|25114.37|25034.37|25122.43|25042.43|25122.88|25042.88|25114.37|25034.37|10
1736180840000|2025-01-06 16:27:20|25122.1|25042.1|25119.33|25039.33|25122.3|25042.3|25119.33|25039.33|10
1736180850000|2025-01-06 16:27:30|25118.79|25038.79|25118.47|25038.47|25118.79|25038.79|25117.33|25037.33|10
1736180860000|2025-01-06 16:27:40|25118.45|25038.45|25118.08|25038.08|25118.8|25038.8|25117.91|25037.91|10
1736180870000|2025-01-06 16:27:50|25117.93|25037.93|25118.08|25038.08|25118.95|25038.95|25117.08|25037.08|10
1736180880000|2025-01-06 16:28:00|25118.87|25038.87|25122.56|25042.56|25122.62|25042.62|25118.87|25038.87|10
1736180890000|2025-01-06 16:28:10|25122.77|25042.77|25116.77|25036.77|25123.01|25043.01|25114.8|25034.8|10
1736180900000|2025-01-06 16:28:20|25116.29|25036.29|25116.6|25036.6|25116.6|25036.6|25115.38|25035.38|9
1736180910000|2025-01-06 16:28:30|25117.1|25037.1|25118.84|25038.84|25118.84|25038.84|25116.73|25036.73|10
1736180920000|2025-01-06 16:28:40|25119.64|25039.64|25120|25040|25120.17|25040.17|25118.75|25038.75|10
1736180930000|2025-01-06 16:28:50|25121.22|25041.22|25122.77|25042.77|25122.77|25042.77|25121.03|25041.03|10
1736180940000|2025-01-06 16:29:00|25123.39|25043.39|25124.54|25044.54|25124.91|25044.91|25122.9|25042.9|10
1736180950000|2025-01-06 16:29:10|25125.03|25045.03|25125.96|25045.96|25126.49|25046.49|25125.03|25045.03|10
1736180960000|2025-01-06 16:29:20|25126.09|25046.09|25127.21|25047.21|25127.21|25047.21|25126.09|25046.09|9
1736180970000|2025-01-06 16:29:30|25127.2|25047.2|25130.29|25050.29|25130.29|25050.29|25127.2|25047.2|9
1736180980000|2025-01-06 16:29:40|25130.44|25050.44|25131.84|25051.84|25131.84|25051.84|25130.3|25050.3|10
1736180990000|2025-01-06 16:29:50|25131.83|25051.83|25130.31|25050.31|25131.95|25051.95|25130.19|25050.19|10
1736181000000|2025-01-06 16:30:00|25130.47|25050.47|25133.39|25053.39|25133.39|25053.39|25130.47|25050.47|10
1736181010000|2025-01-06 16:30:10|25132.74|25052.74|25134.74|25054.74|25135.21|25055.21|25132.74|25052.74|10
1736181020000|2025-01-06 16:30:20|25134.72|25054.72|25133.51|25053.51|25134.72|25054.72|25133.51|25053.51|9
1736181030000|2025-01-06 16:30:30|25132.99|25052.99|25131.94|25051.94|25133.39|25053.39|25131.86|25051.86|10
1736181040000|2025-01-06 16:30:40|25131.69|25051.69|25129.82|25049.82|25131.71|25051.71|25128.66|25048.66|10
1736181050000|2025-01-06 16:30:50|25129.3|25049.3|25128.97|25048.97|25130.02|25050.02|25128.83|25048.83|10
1736181060000|2025-01-06 16:31:00|25129.49|25049.49|25129.74|25049.74|25129.93|25049.93|25129.04|25049.04|9
1736181070000|2025-01-06 16:31:10|25131.55|25051.55|25130.64|25050.64|25132.36|25052.36|25128.89|25048.89|10
1736181080000|2025-01-06 16:31:20|25130.11|25050.11|25130.02|25050.02|25130.11|25050.11|25128.64|25048.64|10
1736181090000|2025-01-06 16:31:30|25129.47|25049.47|25129.83|25049.83|25130.49|25050.49|25129.06|25049.06|10
1736181100000|2025-01-06 16:31:40|25129.96|25049.96|25132.48|25052.48|25132.48|25052.48|25129.96|25049.96|10
1736181110000|2025-01-06 16:31:50|25132.75|25052.75|25140.11|25060.11|25140.11|25060.11|25132.75|25052.75|10
1736181120000|2025-01-06 16:32:00|25140.29|25060.29|25138.1|25058.1|25141.79|25061.79|25138.1|25058.1|10
1736181130000|2025-01-06 16:32:10|25138.02|25058.02|25138.63|25058.63|25138.89|25058.89|25136.91|25056.91|10
1736181140000|2025-01-06 16:32:20|25138.23|25058.23|25145.3|25065.3|25145.64|25065.64|25138.23|25058.23|10
1736181150000|2025-01-06 16:32:30|25145.92|25065.92|25146|25066|25146|25066|25145.01|25065.01|10
1736181160000|2025-01-06 16:32:40|25146.23|25066.23|25144.7|25064.7|25149.12|25069.12|25144.69|25064.69|10
1736181170000|2025-01-06 16:32:50|25149.52|25069.52|25150.03|25070.03|25150.03|25070.03|25148.47|25068.47|10
1736181180000|2025-01-06 16:33:00|25150.01|25070.01|25152.67|25072.67|25152.97|25072.97|25150.01|25070.01|10
1736181190000|2025-01-06 16:33:10|25152.69|25072.69|25151.62|25071.62|25152.69|25072.69|25151.21|25071.21|9
1736181200000|2025-01-06 16:33:20|25151.77|25071.77|25150.51|25070.51|25151.77|25071.77|25149.24|25069.24|9
1736181210000|2025-01-06 16:33:30|25150.73|25070.73|25151.49|25071.49|25151.68|25071.68|25150.73|25070.73|10
1736181220000|2025-01-06 16:33:40|25150.97|25070.97|25150.94|25070.94|25151.2|25071.2|25150.94|25070.94|10
1736181230000|2025-01-06 16:33:50|25151.69|25071.69|25156.89|25076.89|25156.97|25076.97|25151.69|25071.69|10
1736181240000|2025-01-06 16:34:00|25156.46|25076.46|25154.3|25074.3|25156.46|25076.46|25154.3|25074.3|9
1736181250000|2025-01-06 16:34:10|25153.98|25073.98|25152.59|25072.59|25153.98|25073.98|25152.59|25072.59|10
1736181260000|2025-01-06 16:34:20|25148.76|25068.76|25143.29|25063.29|25148.76|25068.76|25143.29|25063.29|10
1736181270000|2025-01-06 16:34:30|25143.46|25063.46|25139.77|25059.77|25143.46|25063.46|25139.77|25059.77|10
1736181280000|2025-01-06 16:34:40|25139.75|25059.75|25143.54|25063.54|25143.54|25063.54|25139.61|25059.61|10
1736181290000|2025-01-06 16:34:50|25143.27|25063.27|25145.11|25065.11|25145.49|25065.49|25143.27|25063.27|9
1736181300000|2025-01-06 16:35:00|25144.98|25064.98|25144.89|25064.89|25146.21|25066.21|25144.87|25064.87|10
1736181310000|2025-01-06 16:35:10|25144.54|25064.54|25142.27|25062.27|25144.82|25064.82|25142.27|25062.27|10
1736181320000|2025-01-06 16:35:20|25141.65|25061.65|25133.03|25053.03|25141.65|25061.65|25133.03|25053.03|10
1736181330000|2025-01-06 16:35:30|25132.77|25052.77|25124.61|25044.61|25132.77|25052.77|25124.61|25044.61|10
1736181340000|2025-01-06 16:35:40|25124.28|25044.28|25120.52|25040.52|25124.28|25044.28|25120.52|25040.52|9
1736181350000|2025-01-06 16:35:50|25119.15|25039.15|25113.7|25033.7|25119.15|25039.15|25113.7|25033.7|10
1736181360000|2025-01-06 16:36:00|25109.24|25029.24|25099.46|25019.46|25109.24|25029.24|25099.46|25019.46|10
1736181370000|2025-01-06 16:36:10|25098.09|25018.09|25091.87|25011.87|25098.09|25018.09|25091.87|25011.87|10
1736181380000|2025-01-06 16:36:20|25091.79|25011.79|25086.56|25006.56|25091.79|25011.79|25085.96|25005.96|10
1736181390000|2025-01-06 16:36:30|25087.2|25007.2|25092.22|25012.22|25092.22|25012.22|25087.2|25007.2|10
1736181400000|2025-01-06 16:36:40|25092.12|25012.12|25097.56|25017.56|25097.56|25017.56|25092.12|25012.12|10
1736181410000|2025-01-06 16:36:50|25097.84|25017.84|25104.44|25024.44|25104.44|25024.44|25097.84|25017.84|10
1736181420000|2025-01-06 16:37:00|25104.19|25024.19|25103.7|25023.7|25104.19|25024.19|25102.9|25022.9|10
1736181430000|2025-01-06 16:37:10|25103.71|25023.71|25103.35|25023.35|25103.71|25023.71|25102.07|25022.07|10
1736181440000|2025-01-06 16:37:20|25103.86|25023.86|25100.46|25020.46|25104.96|25024.96|25100.46|25020.46|10
1736181450000|2025-01-06 16:37:30|25100.79|25020.79|25097.27|25017.27|25100.79|25020.79|25097.19|25017.19|10
1736181460000|2025-01-06 16:37:40|25098.4|25018.4|25100.03|25020.03|25101.75|25021.75|25098.04|25018.04|10
1736181470000|2025-01-06 16:37:50|25099.94|25019.94|25092.98|25012.98|25099.94|25019.94|25092.98|25012.98|10
1736181480000|2025-01-06 16:38:00|25090.84|25010.84|25092.34|25012.34|25092.48|25012.48|25090.62|25010.62|10
1736181490000|2025-01-06 16:38:10|25092.67|25012.67|25092.12|25012.12|25093.89|25013.89|25092.12|25012.12|10
1736181500000|2025-01-06 16:38:20|25091.99|25011.99|25086.98|25006.98|25091.99|25011.99|25086.76|25006.76|10
1736181510000|2025-01-06 16:38:30|25084.69|25004.69|25082.48|25002.48|25084.69|25004.69|25081.19|25001.19|10
1736181520000|2025-01-06 16:38:40|25082.67|25002.67|25085.13|25005.13|25087.12|25007.12|25082.67|25002.67|10
1736181530000|2025-01-06 16:38:50|25084.88|25004.88|25083.21|25003.21|25084.88|25004.88|25082.92|25002.92|10
1736181540000|2025-01-06 16:39:00|25083.69|25003.69|25080.11|25000.11|25083.69|25003.69|25080.11|25000.11|10
1736181550000|2025-01-06 16:39:10|25080.31|25000.31|25077.52|24997.52|25080.31|25000.31|25077.52|24997.52|10
1736181560000|2025-01-06 16:39:20|25077.19|24997.19|25077.22|24997.22|25078.58|24998.58|25077.19|24997.19|8
1736181570000|2025-01-06 16:39:30|25077.66|24997.66|25075.74|24995.74|25077.69|24997.69|25073.98|24993.98|10
1736181580000|2025-01-06 16:39:40|25075.87|24995.87|25084.09|25004.09|25084.09|25004.09|25075.87|24995.87|10
1736181590000|2025-01-06 16:39:50|25083.97|25003.97|25091.49|25011.49|25091.49|25011.49|25083.97|25003.97|10
1736181600000|2025-01-06 16:40:00|25092.37|25012.37|25083.14|25003.14|25092.37|25012.37|25083.14|25003.14|10
1736181610000|2025-01-06 16:40:10|25082.25|25002.25|25079.89|24999.89|25082.3|25002.3|25079.81|24999.81|10
1736181620000|2025-01-06 16:40:20|25078.68|24998.68|25076.85|24996.85|25078.68|24998.68|25076.85|24996.85|10
1736181630000|2025-01-06 16:40:30|25076.52|24996.52|25079.93|24999.93|25079.93|24999.93|25075.84|24995.84|10
1736181640000|2025-01-06 16:40:40|25079.8|24999.8|25078.17|24998.17|25081.48|25001.48|25078.17|24998.17|10
1736181650000|2025-01-06 16:40:50|25078.11|24998.11|25084.79|25004.79|25087.41|25007.41|25076.32|24996.32|10
1736181660000|2025-01-06 16:41:00|25084.88|25004.88|25085.15|25005.15|25086.73|25006.73|25084.02|25004.02|10
1736181670000|2025-01-06 16:41:10|25085.12|25005.12|25084.66|25004.66|25085.12|25005.12|25084.03|25004.03|9
1736181680000|2025-01-06 16:41:20|25084.82|25004.82|25078.98|24998.98|25085.07|25005.07|25078.98|24998.98|10
1736181690000|2025-01-06 16:41:30|25078.3|24998.3|25075.39|24995.39|25078.3|24998.3|25075.39|24995.39|10
1736181700000|2025-01-06 16:41:40|25075.13|24995.13|25070.46|24990.46|25075.16|24995.16|25067.79|24987.79|8
1736181710000|2025-01-06 16:41:50|25071.08|24991.08|25070.14|24990.14|25071.22|24991.22|25070.03|24990.03|10
1736181720000|2025-01-06 16:42:00|25070.08|24990.08|25071.38|24991.38|25071.85|24991.85|25070.08|24990.08|10
1736181730000|2025-01-06 16:42:10|25071.29|24991.29|25069.59|24989.59|25071.32|24991.32|25069.4|24989.4|10
1736181740000|2025-01-06 16:42:20|25069.63|24989.63|25068.02|24988.02|25069.63|24989.63|25067.99|24987.99|10
1736181750000|2025-01-06 16:42:30|25067.56|24987.56|25060.68|24980.68|25067.66|24987.66|25060.68|24980.68|10
1736181760000|2025-01-06 16:42:40|25059.76|24979.76|25053.82|24973.82|25059.76|24979.76|25052.66|24972.66|10
1736181770000|2025-01-06 16:42:50|25053.87|24973.87|25051.86|24971.86|25054.96|24974.96|25051.78|24971.78|10
1736181780000|2025-01-06 16:43:00|25051.68|24971.68|25050.59|24970.59|25051.68|24971.68|25049.41|24969.41|10
1736181790000|2025-01-06 16:43:10|25050.46|24970.46|25045.19|24965.19|25050.46|24970.46|25045.19|24965.19|10
1736181800000|2025-01-06 16:43:20|25045.95|24965.95|25042.87|24962.87|25045.95|24965.95|25042.87|24962.87|10
1736181810000|2025-01-06 16:43:30|25042.53|24962.53|25040.64|24960.64|25043.16|24963.16|25040.4|24960.4|10
1736181820000|2025-01-06 16:43:40|25041.18|24961.18|25035.9|24955.9|25041.18|24961.18|25035.9|24955.9|9
1736181830000|2025-01-06 16:43:50|25036.62|24956.62|25038.48|24958.48|25038.48|24958.48|25035.03|24955.03|9
1736181840000|2025-01-06 16:44:00|25039.18|24959.18|25040.21|24960.21|25040.6|24960.6|25038.54|24958.54|10
1736181850000|2025-01-06 16:44:10|25039.61|24959.61|25033.68|24953.68|25039.61|24959.61|25033.68|24953.68|9
1736181860000|2025-01-06 16:44:20|25032.94|24952.94|25028.92|24948.92|25032.94|24952.94|25028.92|24948.92|10
1736181870000|2025-01-06 16:44:30|25028.01|24948.01|25028.06|24948.06|25028.22|24948.22|25027.54|24947.54|10
1736181880000|2025-01-06 16:44:40|25027.48|24947.48|25029.93|24949.93|25030.62|24950.62|25027.48|24947.48|10
1736181890000|2025-01-06 16:44:50|25030.05|24950.05|25025.07|24945.07|25030.05|24950.05|25021.27|24941.27|10
1736181900000|2025-01-06 16:45:00|25025.1|24945.1|25018.65|24938.65|25026.11|24946.11|25018.65|24938.65|10
1736181910000|2025-01-06 16:45:10|25017.63|24937.63|25016.58|24936.58|25017.63|24937.63|25014.86|24934.86|10
1736181920000|2025-01-06 16:45:20|25017.19|24937.19|25014.36|24934.36|25017.29|24937.29|25013.68|24933.68|10
1736181930000|2025-01-06 16:45:30|25013.78|24933.78|25015.38|24935.38|25015.38|24935.38|25012.89|24932.89|10
1736181940000|2025-01-06 16:45:40|25015.19|24935.19|25014.39|24934.39|25015.19|24935.19|25012.57|24932.57|10
1736181950000|2025-01-06 16:45:50|25015.2|24935.2|25016.57|24936.57|25016.57|24936.57|25015.2|24935.2|10
1736181960000|2025-01-06 16:46:00|25016.99|24936.99|25012.91|24932.91|25017.69|24937.69|25012.91|24932.91|10
1736181970000|2025-01-06 16:46:10|25012.35|24932.35|25013.32|24933.32|25013.32|24933.32|25010.62|24930.62|10
1736181980000|2025-01-06 16:46:20|25013|24933|25011.86|24931.86|25013.38|24933.38|25011.86|24931.86|10
1736181990000|2025-01-06 16:46:30|25011.91|24931.91|25010.79|24930.79|25014.23|24934.23|25010.79|24930.79|9
1736182000000|2025-01-06 16:46:40|25009.49|24929.49|24995.5|24915.5|25009.49|24929.49|24995.5|24915.5|9
1736182010000|2025-01-06 16:46:50|24995.21|24915.21|24990.94|24910.94|24995.21|24915.21|24990.94|24910.94|10
1736182020000|2025-01-06 16:47:00|24989.31|24909.31|24981.06|24901.06|24989.31|24909.31|24981.06|24901.06|10
1736182030000|2025-01-06 16:47:10|24982.52|24902.52|24974.8|24894.8|24982.52|24902.52|24974.8|24894.8|10
1736182040000|2025-01-06 16:47:20|24973.29|24893.29|24972.34|24892.34|24973.36|24893.36|24971.38|24891.38|10
1736182050000|2025-01-06 16:47:30|24972.74|24892.74|24968.9|24888.9|24972.74|24892.74|24968.9|24888.9|10
1736182060000|2025-01-06 16:47:40|24967.44|24887.44|24958.88|24878.88|24967.44|24887.44|24958.88|24878.88|10
1736182070000|2025-01-06 16:47:50|24958.72|24878.72|24955.2|24875.2|24958.72|24878.72|24955.2|24875.2|10
1736182080000|2025-01-06 16:48:00|24954.97|24874.97|24957.01|24877.01|24957.03|24877.03|24953.03|24873.03|10
1736182090000|2025-01-06 16:48:10|24957.03|24877.03|24955.91|24875.91|24957.06|24877.06|24955.83|24875.83|10
1736182100000|2025-01-06 16:48:20|24956.31|24876.31|24954.19|24874.19|24958.47|24878.47|24952.87|24872.87|10
1736182110000|2025-01-06 16:48:30|24953.42|24873.42|24953.36|24873.36|24953.42|24873.42|24951.58|24871.58|10
1736182120000|2025-01-06 16:48:40|24951.2|24871.2|24952.83|24872.83|24952.83|24872.83|24951|24871|10
1736182130000|2025-01-06 16:48:50|24953.26|24873.26|24954.89|24874.89|24954.89|24874.89|24953.26|24873.26|10
1736182140000|2025-01-06 16:49:00|24952.95|24872.95|24942.06|24862.06|24952.95|24872.95|24942.06|24862.06|10
1736182150000|2025-01-06 16:49:10|24940.23|24860.23|24927.49|24847.49|24940.23|24860.23|24927.49|24847.49|10
1736182160000|2025-01-06 16:49:20|24927.21|24847.21|24903.13|24823.13|24927.21|24847.21|24903.13|24823.13|10
1736182170000|2025-01-06 16:49:30|24902.71|24822.71|24902.3|24822.3|24904.67|24824.67|24902.3|24822.3|10
1736182180000|2025-01-06 16:49:40|24901.93|24821.93|24905.34|24825.34|24905.34|24825.34|24901.52|24821.52|10
1736182190000|2025-01-06 16:49:50|24906.19|24826.19|24915.71|24835.71|24915.71|24835.71|24906.19|24826.19|10
1736182200000|2025-01-06 16:50:00|24917.55|24837.55|24931.65|24851.65|24931.65|24851.65|24917.33|24837.33|10
1736182210000|2025-01-06 16:50:10|24934.47|24854.47|24944.29|24864.29|24944.29|24864.29|24934.47|24854.47|10
1736182220000|2025-01-06 16:50:20|24944.42|24864.42|24963.96|24883.96|24963.96|24883.96|24943.82|24863.82|9
1736182230000|2025-01-06 16:50:30|24964.29|24884.29|24963.79|24883.79|24967.31|24887.31|24963.79|24883.79|10
1736182240000|2025-01-06 16:50:40|24963.56|24883.56|24961.03|24881.03|24963.56|24883.56|24961.03|24881.03|10
1736182250000|2025-01-06 16:50:50|24963.76|24883.76|24966.7|24886.7|24967.17|24887.17|24963.76|24883.76|10
1736182260000|2025-01-06 16:51:00|24966.88|24886.88|24970.86|24890.86|24970.86|24890.86|24966.88|24886.88|10
1736182270000|2025-01-06 16:51:10|24971.94|24891.94|24983.4|24903.4|24983.4|24903.4|24971.94|24891.94|10
1736182280000|2025-01-06 16:51:20|24983.97|24903.97|24984.81|24904.81|24986.46|24906.46|24983.97|24903.97|10
1736182290000|2025-01-06 16:51:30|24985.59|24905.59|24998.37|24918.37|24998.37|24918.37|24985.23|24905.23|10
1736182300000|2025-01-06 16:51:40|24998.9|24918.9|25003.04|24923.04|25003.04|24923.04|24998.51|24918.51|10
1736182310000|2025-01-06 16:51:50|25004.67|24924.67|25010.36|24930.36|25011.35|24931.35|25004.67|24924.67|10
1736182320000|2025-01-06 16:52:00|25011.42|24931.42|25012.31|24932.31|25013.02|24933.02|25011.42|24931.42|10
1736182330000|2025-01-06 16:52:10|25011.67|24931.67|25013.23|24933.23|25013.94|24933.94|25010.49|24930.49|10
1736182340000|2025-01-06 16:52:20|25013.06|24933.06|25013.21|24933.21|25017.09|24937.09|25012.81|24932.81|10
1736182350000|2025-01-06 16:52:30|25012.63|24932.63|25019.03|24939.03|25019.87|24939.87|25008.03|24928.03|10
1736182360000|2025-01-06 16:52:40|25016.95|24936.95|25011.89|24931.89|25016.95|24936.95|25011.89|24931.89|10
1736182370000|2025-01-06 16:52:50|25011.41|24931.41|25009.93|24929.93|25012.37|24932.37|25009.93|24929.93|10
1736182380000|2025-01-06 16:53:00|25010.09|24930.09|24999.83|24919.83|25010.09|24930.09|24999.83|24919.83|10
1736182390000|2025-01-06 16:53:10|24998.89|24918.89|24990.92|24910.92|24998.89|24918.89|24990.45|24910.45|10
1736182400000|2025-01-06 16:53:20|24990.95|24910.95|24994.53|24914.53|24994.53|24914.53|24990.95|24910.95|10
1736182410000|2025-01-06 16:53:30|24994.49|24914.49|25001.26|24921.26|25001.26|24921.26|24993.84|24913.84|10
1736182420000|2025-01-06 16:53:40|25003.08|24923.08|25001.92|24921.92|25003.22|24923.22|25001.92|24921.92|10
1736182430000|2025-01-06 16:53:50|24987.67|24907.67|24988.79|24908.79|24988.79|24908.79|24987.19|24907.19|10
1736182440000|2025-01-06 16:54:00|24989.35|24909.35|24993.68|24913.68|24993.68|24913.68|24989.18|24909.18|10
1736182450000|2025-01-06 16:54:10|24994.43|24914.43|25008.16|24928.16|25008.16|24928.16|24994.43|24914.43|10
1736182460000|2025-01-06 16:54:20|25009.65|24929.65|25010.04|24930.04|25010.61|24930.61|25008.2|24928.2|10
1736182470000|2025-01-06 16:54:30|25009.49|24929.49|25010.68|24930.68|25010.68|24930.68|25008.12|24928.12|10
1736182480000|2025-01-06 16:54:40|25010.81|24930.81|25017.11|24937.11|25017.61|24937.61|25010.81|24930.81|10
1736182490000|2025-01-06 16:54:50|25017.18|24937.18|25016.03|24936.03|25017.18|24937.18|25015.67|24935.67|10
1736182500000|2025-01-06 16:55:00|25015.93|24935.93|25027.14|24947.14|25027.6|24947.6|25015.8|24935.8|10
1736182510000|2025-01-06 16:55:10|25027.17|24947.17|25026.64|24946.64|25028.47|24948.47|25026.64|24946.64|10
1736182520000|2025-01-06 16:55:20|25027.01|24947.01|25025.51|24945.51|25027.14|24947.14|25024.9|24944.9|10
1736182530000|2025-01-06 16:55:30|25025.07|24945.07|25025.48|24945.48|25025.58|24945.58|25024.37|24944.37|10
1736182540000|2025-01-06 16:55:40|25026.54|24946.54|25028.39|24948.39|25029.04|24949.04|25026.54|24946.54|10
1736182550000|2025-01-06 16:55:50|25028.61|24948.61|25027.1|24947.1|25029.66|24949.66|25027.1|24947.1|10
1736182560000|2025-01-06 16:56:00|25027.13|24947.13|25028.71|24948.71|25029.14|24949.14|25024.96|24944.96|10
1736182570000|2025-01-06 16:56:10|25028.14|24948.14|25025.4|24945.4|25028.14|24948.14|25025.25|24945.25|10
1736182580000|2025-01-06 16:56:20|25025.35|24945.35|25025.92|24945.92|25025.92|24945.92|25025.02|24945.02|10
1736182590000|2025-01-06 16:56:30|25026.89|24946.89|25025.08|24945.08|25027.08|24947.08|25024.96|24944.96|10
1736182600000|2025-01-06 16:56:40|25025.55|24945.55|25022.6|24942.6|25025.55|24945.55|25022.16|24942.16|10
1736182610000|2025-01-06 16:56:50|25022.93|24942.93|25019.25|24939.25|25022.93|24942.93|25019.15|24939.15|10
1736182620000|2025-01-06 16:57:00|25019.26|24939.26|25021.24|24941.24|25021.53|24941.53|25019.26|24939.26|10
1736182630000|2025-01-06 16:57:10|25021.2|24941.2|25020.05|24940.05|25022.79|24942.79|25020.05|24940.05|10
1736182640000|2025-01-06 16:57:20|25020.06|24940.06|25017.59|24937.59|25020.06|24940.06|25017.29|24937.29|10
1736182650000|2025-01-06 16:57:30|25017.08|24937.08|25018.77|24938.77|25019.05|24939.05|25017.08|24937.08|10
1736182660000|2025-01-06 16:57:40|25018.78|24938.78|25023.03|24943.03|25023.75|24943.75|25018.78|24938.78|10
1736182670000|2025-01-06 16:57:50|25023.1|24943.1|25025.02|24945.02|25025.93|24945.93|25023.1|24943.1|10
1736182680000|2025-01-06 16:58:00|25025.23|24945.23|25025|24945|25025.79|24945.79|25024.95|24944.95|10
1736182690000|2025-01-06 16:58:10|25024.55|24944.55|25022.76|24942.76|25024.55|24944.55|25022.72|24942.72|10
1736182700000|2025-01-06 16:58:20|25022.8|24942.8|25024.39|24944.39|25024.61|24944.61|25022.8|24942.8|10
1736182710000|2025-01-06 16:58:30|25024.36|24944.36|25025.75|24945.75|25025.75|24945.75|25023.74|24943.74|9
1736182720000|2025-01-06 16:58:40|25025.6|24945.6|25025.82|24945.82|25026.12|24946.12|25024.6|24944.6|10
1736182730000|2025-01-06 16:58:50|25025.83|24945.83|25025.52|24945.52|25026.57|24946.57|25025.52|24945.52|10
1736182740000|2025-01-06 16:59:00|25025.46|24945.46|25021.26|24941.26|25025.46|24945.46|25019.48|24939.48|10
1736182750000|2025-01-06 16:59:10|25021.38|24941.38|25020.16|24940.16|25021.38|24941.38|25019.06|24939.06|10
1736182760000|2025-01-06 16:59:20|25020.7|24940.7|25022.43|24942.43|25022.43|24942.43|25020.12|24940.12|10
1736182770000|2025-01-06 16:59:30|25021.6|24941.6|25020.34|24940.34|25021.6|24941.6|25019.83|24939.83|10
1736182780000|2025-01-06 16:59:40|25020.28|24940.28|25010.2|24930.2|25022.85|24942.85|25010.07|24930.07|10
1736182790000|2025-01-06 16:59:50|25010.19|24930.19|25012.48|24932.48|25012.48|24932.48|25010.19|24930.19|10
1736182800000|2025-01-06 17:00:00|25012.21|24932.21|25011.89|24931.89|25013.26|24933.26|25011.89|24931.89|10
1736182810000|2025-01-06 17:00:10|25011.65|24931.65|25008.81|24928.81|25011.65|24931.65|25008.81|24928.81|10
1736182820000|2025-01-06 17:00:20|25007.44|24927.44|24999.99|24919.99|25007.44|24927.44|24999.99|24919.99|10
1736182830000|2025-01-06 17:00:30|24999.44|24919.44|24988.7|24908.7|24999.44|24919.44|24988.7|24908.7|10
1736182840000|2025-01-06 17:00:40|24987.95|24907.95|24986.47|24906.47|24987.95|24907.95|24986.34|24906.34|9
1736182850000|2025-01-06 17:00:50|24986.42|24906.42|24982.41|24902.41|24986.42|24906.42|24982.2|24902.2|10
1736182860000|2025-01-06 17:01:00|24981.45|24901.45|24973.68|24893.68|24981.45|24901.45|24973.68|24893.68|10
1736182870000|2025-01-06 17:01:10|24973.44|24893.44|24977.72|24897.72|24977.72|24897.72|24973.44|24893.44|10
1736182880000|2025-01-06 17:01:20|24978.54|24898.54|24979.18|24899.18|24980.58|24900.58|24978.54|24898.54|9
1736182890000|2025-01-06 17:01:30|24978.55|24898.55|24976.6|24896.6|24979.05|24899.05|24976.6|24896.6|10
1736182900000|2025-01-06 17:01:40|24976.11|24896.11|24971.65|24891.65|24976.79|24896.79|24971.65|24891.65|10
1736182910000|2025-01-06 17:01:50|24971.03|24891.03|24965.62|24885.62|24971.03|24891.03|24965.4|24885.4|10
1736182920000|2025-01-06 17:02:00|24966.15|24886.15|24965.73|24885.73|24966.68|24886.68|24965.73|24885.73|9
1736182930000|2025-01-06 17:02:10|24965.87|24885.87|24965.48|24885.48|24966.38|24886.38|24964.12|24884.12|10
1736182940000|2025-01-06 17:02:20|24965.65|24885.65|24963.54|24883.54|24966.09|24886.09|24962.86|24882.86|10
1736182950000|2025-01-06 17:02:30|24964.22|24884.22|24965.63|24885.63|24967.95|24887.95|24964.22|24884.22|10
1736182960000|2025-01-06 17:02:40|24965.92|24885.92|24962.48|24882.48|24965.92|24885.92|24962.15|24882.15|10
1736182970000|2025-01-06 17:02:50|24962.14|24882.14|24961.67|24881.67|24962.17|24882.17|24961.67|24881.67|10
1736182980000|2025-01-06 17:03:00|24962.37|24882.37|24965.77|24885.77|24965.86|24885.86|24962.37|24882.37|10
1736182990000|2025-01-06 17:03:10|24967.38|24887.38|24960.07|24880.07|24969.08|24889.08|24960.07|24880.07|10
1736183000000|2025-01-06 17:03:20|24959.41|24879.41|24956.06|24876.06|24959.41|24879.41|24956.06|24876.06|10
1736183010000|2025-01-06 17:03:30|24955.73|24875.73|24953.41|24873.41|24955.73|24875.73|24953.08|24873.08|10
1736183020000|2025-01-06 17:03:40|24953.23|24873.23|24952.4|24872.4|24954.14|24874.14|24951.7|24871.7|10
1736183030000|2025-01-06 17:03:50|24952.03|24872.03|24950.13|24870.13|24952.29|24872.29|24950.13|24870.13|10
1736183040000|2025-01-06 17:04:00|24950.08|24870.08|24955.97|24875.97|24956.31|24876.31|24950.08|24870.08|10
1736183050000|2025-01-06 17:04:10|24956.21|24876.21|24958.16|24878.16|24961|24881|24956.21|24876.21|10
1736183060000|2025-01-06 17:04:20|24956.82|24876.82|24954.24|24874.24|24956.82|24876.82|24954.24|24874.24|10
1736183070000|2025-01-06 17:04:30|24954.04|24874.04|24951.41|24871.41|24954.04|24874.04|24951.41|24871.41|9
1736183080000|2025-01-06 17:04:40|24950.98|24870.98|24951.53|24871.53|24952.32|24872.32|24950.18|24870.18|10
1736183090000|2025-01-06 17:04:50|24951.16|24871.16|24948.99|24868.99|24951.27|24871.27|24948.97|24868.97|10
1736183100000|2025-01-06 17:05:00|24949.07|24869.07|24946.9|24866.9|24949.24|24869.24|24946.9|24866.9|10
1736183110000|2025-01-06 17:05:10|24942.17|24862.17|24939.42|24859.42|24942.76|24862.76|24939.14|24859.14|10
1736183120000|2025-01-06 17:05:20|24938.01|24858.01|24935.99|24855.99|24938.27|24858.27|24935.99|24855.99|10
1736183130000|2025-01-06 17:05:30|24934.84|24854.84|24934.87|24854.87|24934.87|24854.87|24932.79|24852.79|10
1736183140000|2025-01-06 17:05:40|24935.73|24855.73|24942.48|24862.48|24942.48|24862.48|24935.73|24855.73|10
1736183150000|2025-01-06 17:05:50|24944.31|24864.31|24943.71|24863.71|24945.86|24865.86|24943.71|24863.71|10
1736183160000|2025-01-06 17:06:00|24942.88|24862.88|24943.6|24863.6|24944.66|24864.66|24942.88|24862.88|10
1736183170000|2025-01-06 17:06:10|24943.41|24863.41|24937.65|24857.65|24943.41|24863.41|24937.65|24857.65|10
1736183180000|2025-01-06 17:06:20|24934.08|24854.08|24929.87|24849.87|24934.08|24854.08|24929.68|24849.68|10
1736183190000|2025-01-06 17:06:30|24929.7|24849.7|24928.14|24848.14|24930.91|24850.91|24928.14|24848.14|10
1736183200000|2025-01-06 17:06:40|24928.44|24848.44|24924.33|24844.33|24928.44|24848.44|24924.33|24844.33|10
1736183210000|2025-01-06 17:06:50|24923.99|24843.99|24921.26|24841.26|24923.99|24843.99|24920.73|24840.73|10
1736183220000|2025-01-06 17:07:00|24921.13|24841.13|24921.98|24841.98|24923.13|24843.13|24921.11|24841.11|10
1736183230000|2025-01-06 17:07:10|24922.21|24842.21|24922.32|24842.32|24922.61|24842.61|24921.38|24841.38|10
1736183240000|2025-01-06 17:07:20|24921.7|24841.7|24921.62|24841.62|24922.07|24842.07|24920.83|24840.83|9
1736183250000|2025-01-06 17:07:30|24921.63|24841.63|24928.27|24848.27|24928.27|24848.27|24921.63|24841.63|10
1736183260000|2025-01-06 17:07:40|24928.56|24848.56|24926.63|24846.63|24928.56|24848.56|24926.63|24846.63|10
1736183270000|2025-01-06 17:07:50|24926.6|24846.6|24925.94|24845.94|24927.69|24847.69|24925.94|24845.94|10
1736183280000|2025-01-06 17:08:00|24925.78|24845.78|24929.65|24849.65|24929.65|24849.65|24925.71|24845.71|10
1736183290000|2025-01-06 17:08:10|24930.24|24850.24|24935.9|24855.9|24935.9|24855.9|24929.58|24849.58|10
1736183300000|2025-01-06 17:08:20|24937.96|24857.96|24942.13|24862.13|24942.53|24862.53|24937.96|24857.96|10
1736183310000|2025-01-06 17:08:30|24941.53|24861.53|24940.24|24860.24|24941.86|24861.86|24939.55|24859.55|10
1736183320000|2025-01-06 17:08:40|24940.05|24860.05|24936.8|24856.8|24940.05|24860.05|24936.55|24856.55|10
1736183330000|2025-01-06 17:08:50|24937.4|24857.4|24938.52|24858.52|24938.52|24858.52|24937.4|24857.4|10
1736183340000|2025-01-06 17:09:00|24939.7|24859.7|24942.06|24862.06|24943.58|24863.58|24939.7|24859.7|10
1736183350000|2025-01-06 17:09:10|24941.81|24861.81|24947.42|24867.42|24947.42|24867.42|24941.81|24861.81|9
1736183360000|2025-01-06 17:09:20|24947.38|24867.38|24950.3|24870.3|24950.3|24870.3|24946.9|24866.9|10
1736183370000|2025-01-06 17:09:30|24950.53|24870.53|24954.73|24874.73|24955.86|24875.86|24950.53|24870.53|10
1736183380000|2025-01-06 17:09:40|24955.43|24875.43|24955.06|24875.06|24956.54|24876.54|24955.06|24875.06|10
1736183390000|2025-01-06 17:09:50|24954.77|24874.77|24955.93|24875.93|24955.93|24875.93|24953.02|24873.02|10
1736183400000|2025-01-06 17:10:00|24955.9|24875.9|24952.29|24872.29|24955.9|24875.9|24950.8|24870.8|10
1736183410000|2025-01-06 17:10:10|24952.65|24872.65|24948.11|24868.11|24952.7|24872.7|24948.11|24868.11|10
1736183420000|2025-01-06 17:10:20|24947.57|24867.57|24947.1|24867.1|24948.62|24868.62|24947.1|24867.1|10
1736183430000|2025-01-06 17:10:30|24946.06|24866.06|24942.73|24862.73|24946.06|24866.06|24942.73|24862.73|10
1736183440000|2025-01-06 17:10:40|24942.63|24862.63|24941.6|24861.6|24942.76|24862.76|24941.6|24861.6|10
1736183450000|2025-01-06 17:10:50|24941.37|24861.37|24941.26|24861.26|24941.75|24861.75|24941.05|24861.05|10
1736183460000|2025-01-06 17:11:00|24941.75|24861.75|24942.25|24862.25|24942.92|24862.92|24941.75|24861.75|10
1736183470000|2025-01-06 17:11:10|24942.55|24862.55|24943.52|24863.52|24943.52|24863.52|24942.42|24862.42|10
1736183480000|2025-01-06 17:11:20|24943.07|24863.07|24940.53|24860.53|24943.07|24863.07|24940.49|24860.49|10
1736183490000|2025-01-06 17:11:30|24941.16|24861.16|24943.54|24863.54|24943.54|24863.54|24941.16|24861.16|10
1736183500000|2025-01-06 17:11:40|24943.16|24863.16|24941.86|24861.86|24943.2|24863.2|24941.86|24861.86|10
1736183510000|2025-01-06 17:11:50|24941.68|24861.68|24941.28|24861.28|24941.68|24861.68|24940.44|24860.44|9
1736183520000|2025-01-06 17:12:00|24941.2|24861.2|24936.64|24856.64|24941.2|24861.2|24936.64|24856.64|10
1736183530000|2025-01-06 17:12:10|24936.54|24856.54|24936.38|24856.38|24937.94|24857.94|24935.85|24855.85|10
1736183540000|2025-01-06 17:12:20|24936.09|24856.09|24933.68|24853.68|24936.09|24856.09|24933.68|24853.68|10
1736183550000|2025-01-06 17:12:30|24933.81|24853.81|24934.45|24854.45|24934.45|24854.45|24933.55|24853.55|10
1736183560000|2025-01-06 17:12:40|24934.46|24854.46|24932.21|24852.21|24934.46|24854.46|24932.21|24852.21|10
1736183570000|2025-01-06 17:12:50|24931.76|24851.76|24930.86|24850.86|24932.16|24852.16|24930.86|24850.86|10
1736183580000|2025-01-06 17:13:00|24930.69|24850.69|24932.14|24852.14|24932.73|24852.73|24930.69|24850.69|10
1736183590000|2025-01-06 17:13:10|24931.39|24851.39|24927.91|24847.91|24931.39|24851.39|24927.91|24847.91|10
1736183600000|2025-01-06 17:13:20|24927.93|24847.93|24925.75|24845.75|24927.93|24847.93|24925.75|24845.75|9
1736183610000|2025-01-06 17:13:30|24925.73|24845.73|24926.52|24846.52|24926.54|24846.54|24925.43|24845.43|10
1736183620000|2025-01-06 17:13:40|24926.01|24846.01|24926.37|24846.37|24926.93|24846.93|24925.84|24845.84|10
1736183630000|2025-01-06 17:13:50|24925.97|24845.97|24928.48|24848.48|24928.48|24848.48|24925.68|24845.68|10
1736183640000|2025-01-06 17:14:00|24928.76|24848.76|24928.68|24848.68|24931.24|24851.24|24928.68|24848.68|10
1736183650000|2025-01-06 17:14:10|24923.69|24843.69|24918.38|24838.38|24923.69|24843.69|24918.38|24838.38|10
1736183660000|2025-01-06 17:14:20|24917.22|24837.22|24912.65|24832.65|24917.23|24837.23|24911.41|24831.41|10
1736183670000|2025-01-06 17:14:30|24913.06|24833.06|24911.61|24831.61|24913.29|24833.29|24911.61|24831.61|10
1736183680000|2025-01-06 17:14:40|24911.48|24831.48|24912.89|24832.89|24913.12|24833.12|24911.12|24831.12|9
1736183690000|2025-01-06 17:14:50|24913.05|24833.05|24908.18|24828.18|24913.05|24833.05|24908.18|24828.18|10
1736183700000|2025-01-06 17:15:00|24908.3|24828.3|24909.49|24829.49|24909.52|24829.52|24907.62|24827.62|10
1736183710000|2025-01-06 17:15:10|24911.12|24831.12|24914.07|24834.07|24914.58|24834.58|24911.12|24831.12|10
1736183720000|2025-01-06 17:15:20|24913.46|24833.46|24911.69|24831.69|24914.24|24834.24|24911.67|24831.67|10
1736183730000|2025-01-06 17:15:30|24910.75|24830.75|24909.47|24829.47|24911.21|24831.21|24909.47|24829.47|10
1736183740000|2025-01-06 17:15:40|24909.33|24829.33|24909.59|24829.59|24909.69|24829.69|24908.9|24828.9|9
1736183750000|2025-01-06 17:15:50|24909.38|24829.38|24902.92|24822.92|24909.38|24829.38|24902.92|24822.92|10
1736183760000|2025-01-06 17:16:00|24902.73|24822.73|24897.71|24817.71|24902.73|24822.73|24896.67|24816.67|10
1736183770000|2025-01-06 17:16:10|24897.77|24817.77|24892.46|24812.46|24897.96|24817.96|24892.46|24812.46|10
1736183780000|2025-01-06 17:16:20|24892.32|24812.32|24891.83|24811.83|24893.28|24813.28|24891.76|24811.76|10
1736183790000|2025-01-06 17:16:30|24892.82|24812.82|24894.6|24814.6|24894.6|24814.6|24892.82|24812.82|10
1736183800000|2025-01-06 17:16:40|24894.76|24814.76|24895.56|24815.56|24895.75|24815.75|24894.57|24814.57|10
1736183810000|2025-01-06 17:16:50|24895.19|24815.19|24892.97|24812.97|24895.19|24815.19|24892.97|24812.97|10
1736183820000|2025-01-06 17:17:00|24897.59|24817.59|24898.08|24818.08|24898.08|24818.08|24896.28|24816.28|10
1736183830000|2025-01-06 17:17:10|24899.28|24819.28|24900.13|24820.13|24900.83|24820.83|24898.43|24818.43|10
1736183840000|2025-01-06 17:17:20|24900.35|24820.35|24896.2|24816.2|24901.38|24821.38|24896.2|24816.2|10
1736183850000|2025-01-06 17:17:30|24895.9|24815.9|24895.11|24815.11|24895.9|24815.9|24894.86|24814.86|10
1736183860000|2025-01-06 17:17:40|24895.71|24815.71|24896|24816|24897.04|24817.04|24895.5|24815.5|10
1736183870000|2025-01-06 17:17:50|24895.91|24815.91|24896.17|24816.17|24896.17|24816.17|24894.84|24814.84|10
1736183880000|2025-01-06 17:18:00|24896.37|24816.37|24897.9|24817.9|24899.5|24819.5|24896.37|24816.37|10
1736183890000|2025-01-06 17:18:10|24897.66|24817.66|24895.99|24815.99|24898.09|24818.09|24895.99|24815.99|10
1736183900000|2025-01-06 17:18:20|24895.04|24815.04|24896.67|24816.67|24898.04|24818.04|24893.97|24813.97|10
1736183910000|2025-01-06 17:18:30|24896.77|24816.77|24895.68|24815.68|24897.57|24817.57|24895.68|24815.68|10
1736183920000|2025-01-06 17:18:40|24895.41|24815.41|24883.99|24803.99|24895.41|24815.41|24883.99|24803.99|10
1736183930000|2025-01-06 17:18:50|24883.95|24803.95|24881.69|24801.69|24884.18|24804.18|24880.77|24800.77|10
1736183940000|2025-01-06 17:19:00|24882.26|24802.26|24880.35|24800.35|24882.26|24802.26|24879.86|24799.86|10
1736183950000|2025-01-06 17:19:10|24880.15|24800.15|24875.4|24795.4|24880.56|24800.56|24875.4|24795.4|10
1736183960000|2025-01-06 17:19:20|24874.3|24794.3|24858.98|24778.98|24874.3|24794.3|24858.98|24778.98|10
1736183970000|2025-01-06 17:19:30|24858.9|24778.9|24859.89|24779.89|24861.45|24781.45|24858.9|24778.9|10
1736183980000|2025-01-06 17:19:40|24859.91|24779.91|24861.47|24781.47|24861.47|24781.47|24858.78|24778.78|10
1736183990000|2025-01-06 17:19:50|24861.67|24781.67|24864.73|24784.73|24864.73|24784.73|24861.67|24781.67|10
1736184000000|2025-01-06 17:20:00|24864.98|24784.98|24865.85|24785.85|24865.85|24785.85|24864.57|24784.57|10
1736184010000|2025-01-06 17:20:10|24866.39|24786.39|24878.98|24798.98|24878.98|24798.98|24866.39|24786.39|10
1736184020000|2025-01-06 17:20:20|24878.45|24798.45|24878.37|24798.37|24879.84|24799.84|24878.04|24798.04|10
1736184030000|2025-01-06 17:20:30|24879.12|24799.12|24878.87|24798.87|24879.12|24799.12|24877.47|24797.47|10
1736184040000|2025-01-06 17:20:40|24878.6|24798.6|24877.83|24797.83|24879.37|24799.37|24877.83|24797.83|10
1736184050000|2025-01-06 17:20:50|24877.98|24797.98|24880.48|24800.48|24880.48|24800.48|24877.23|24797.23|10
1736184060000|2025-01-06 17:21:00|24880.74|24800.74|24882.12|24802.12|24882.16|24802.16|24880.74|24800.74|10
1736184070000|2025-01-06 17:21:10|24882.1|24802.1|24883.76|24803.76|24884.09|24804.09|24881.95|24801.95|10
1736184080000|2025-01-06 17:21:20|24883.09|24803.09|24882.82|24802.82|24883.09|24803.09|24882.06|24802.06|10
1736184090000|2025-01-06 17:21:30|24882.62|24802.62|24882.88|24802.88|24883.23|24803.23|24882.62|24802.62|10
1736184100000|2025-01-06 17:21:40|24883.23|24803.23|24888.09|24808.09|24888.09|24808.09|24883.23|24803.23|10
1736184110000|2025-01-06 17:21:50|24888.2|24808.2|24897.37|24817.37|24897.37|24817.37|24888.2|24808.2|10
1736184120000|2025-01-06 17:22:00|24898.42|24818.42|24905.22|24825.22|24905.22|24825.22|24898.42|24818.42|10
1736184130000|2025-01-06 17:22:10|24905.93|24825.93|24913.78|24833.78|24913.78|24833.78|24905.93|24825.93|10
1736184140000|2025-01-06 17:22:20|24914.53|24834.53|24920.1|24840.1|24920.1|24840.1|24914.53|24834.53|10
1736184150000|2025-01-06 17:22:30|24920.31|24840.31|24919.5|24839.5|24920.73|24840.73|24919.5|24839.5|10
1736184160000|2025-01-06 17:22:40|24919.72|24839.72|24921.22|24841.22|24921.22|24841.22|24919.07|24839.07|10
1736184170000|2025-01-06 17:22:50|24921.52|24841.52|24925.34|24845.34|24925.34|24845.34|24921.52|24841.52|10
1736184180000|2025-01-06 17:23:00|24925.02|24845.02|24924.16|24844.16|24926.01|24846.01|24924.11|24844.11|10
1736184190000|2025-01-06 17:23:10|24924.37|24844.37|24931.37|24851.37|24931.37|24851.37|24924.31|24844.31|8
1736184200000|2025-01-06 17:23:20|24930.54|24850.54|24930.54|24850.54|24931.86|24851.86|24930.54|24850.54|9
1736184210000|2025-01-06 17:23:30|24930.51|24850.51|24929.17|24849.17|24930.51|24850.51|24929.17|24849.17|9
1736184220000|2025-01-06 17:23:40|24929.26|24849.26|24930.03|24850.03|24930.25|24850.25|24929.02|24849.02|10
1736184230000|2025-01-06 17:23:50|24930.08|24850.08|24929.91|24849.91|24930.08|24850.08|24928.94|24848.94|10
1736184240000|2025-01-06 17:24:00|24930.12|24850.12|24930.39|24850.39|24930.56|24850.56|24929.77|24849.77|10
1736184250000|2025-01-06 17:24:10|24930.49|24850.49|24931.24|24851.24|24931.34|24851.34|24930.21|24850.21|10
1736184260000|2025-01-06 17:24:20|24931.35|24851.35|24935.68|24855.68|24936.47|24856.47|24931.25|24851.25|10
1736184270000|2025-01-06 17:24:30|24935.71|24855.71|24932.6|24852.6|24935.73|24855.73|24932.6|24852.6|10
1736184280000|2025-01-06 17:24:40|24932.66|24852.66|24933.64|24853.64|24934.27|24854.27|24932.64|24852.64|10
1736184290000|2025-01-06 17:24:50|24933.76|24853.76|24930.52|24850.52|24933.76|24853.76|24930.52|24850.52|10
1736184300000|2025-01-06 17:25:00|24930.44|24850.44|24931.33|24851.33|24931.99|24851.99|24929.96|24849.96|10
1736184310000|2025-01-06 17:25:10|24931.59|24851.59|24925.93|24845.93|24931.59|24851.59|24925.93|24845.93|10
1736184320000|2025-01-06 17:25:20|24925.69|24845.69|24925.67|24845.67|24926.74|24846.74|24925.61|24845.61|9
1736184330000|2025-01-06 17:25:30|24926.16|24846.16|24924.86|24844.86|24927.32|24847.32|24924.86|24844.86|10
1736184340000|2025-01-06 17:25:40|24924.6|24844.6|24919.23|24839.23|24924.6|24844.6|24919.23|24839.23|10
1736184350000|2025-01-06 17:25:50|24919.44|24839.44|24919.45|24839.45|24920.02|24840.02|24919|24839|10
1736184360000|2025-01-06 17:26:00|24919.58|24839.58|24915.16|24835.16|24920.15|24840.15|24915.16|24835.16|10
1736184370000|2025-01-06 17:26:10|24914.83|24834.83|24909.65|24829.65|24914.83|24834.83|24909.65|24829.65|10
1736184380000|2025-01-06 17:26:20|24909.03|24829.03|24907.7|24827.7|24909.03|24829.03|24906.18|24826.18|10
1736184390000|2025-01-06 17:26:30|24907.66|24827.66|24907.56|24827.56|24907.66|24827.66|24907.14|24827.14|10
1736184400000|2025-01-06 17:26:40|24907.89|24827.89|24903.04|24823.04|24908.32|24828.32|24903.04|24823.04|10
1736184410000|2025-01-06 17:26:50|24901.03|24821.03|24896.74|24816.74|24901.03|24821.03|24896.74|24816.74|10
1736184420000|2025-01-06 17:27:00|24895.99|24815.99|24889.71|24809.71|24896|24816|24889.63|24809.63|10
1736184430000|2025-01-06 17:27:10|24888.99|24808.99|24886.29|24806.29|24888.99|24808.99|24886.29|24806.29|10
1736184440000|2025-01-06 17:27:20|24885.53|24805.53|24887.64|24807.64|24887.72|24807.72|24884.66|24804.66|10
1736184450000|2025-01-06 17:27:30|24888.59|24808.59|24888.5|24808.5|24888.83|24808.83|24888.26|24808.26|10
1736184460000|2025-01-06 17:27:40|24889.36|24809.36|24893.17|24813.17|24893.17|24813.17|24889.36|24809.36|10
1736184470000|2025-01-06 17:27:50|24893.31|24813.31|24892.84|24812.84|24893.89|24813.89|24892.74|24812.74|10
1736184480000|2025-01-06 17:28:00|24892.79|24812.79|24890.24|24810.24|24892.79|24812.79|24889.87|24809.87|10
1736184490000|2025-01-06 17:28:10|24890.26|24810.26|24890.27|24810.27|24890.68|24810.68|24890.01|24810.01|10
1736184500000|2025-01-06 17:28:20|24890.3|24810.3|24891.29|24811.29|24894.15|24814.15|24890.3|24810.3|10
1736184510000|2025-01-06 17:28:30|24890.34|24810.34|24879.44|24799.44|24890.34|24810.34|24879.44|24799.44|10
1736184520000|2025-01-06 17:28:40|24878.94|24798.94|24873.69|24793.69|24878.94|24798.94|24873.69|24793.69|9
1736184530000|2025-01-06 17:28:50|24873.68|24793.68|24873.09|24793.09|24873.68|24793.68|24871.93|24791.93|10
1736184540000|2025-01-06 17:29:00|24872.62|24792.62|24871.02|24791.02|24872.62|24792.62|24870.92|24790.92|10
1736184550000|2025-01-06 17:29:10|24871.12|24791.12|24870.18|24790.18|24871.34|24791.34|24870.18|24790.18|10
1736184560000|2025-01-06 17:29:20|24870.02|24790.02|24866.78|24786.78|24870.02|24790.02|24866.78|24786.78|10
1736184570000|2025-01-06 17:29:30|24866.44|24786.44|24874.94|24794.94|24874.94|24794.94|24866.44|24786.44|10
1736184580000|2025-01-06 17:29:40|24875.01|24795.01|24877.91|24797.91|24877.91|24797.91|24875.01|24795.01|10
1736184590000|2025-01-06 17:29:50|24877.63|24797.63|24877.68|24797.68|24877.68|24797.68|24877|24797|10
1736184600000|2025-01-06 17:30:00|24877.41|24797.41|24875.85|24795.85|24877.92|24797.92|24875.26|24795.26|10
1736184610000|2025-01-06 17:30:10|24875.98|24795.98|24878.35|24798.35|24878.81|24798.81|24875|24795|10
1736184620000|2025-01-06 17:30:20|24877.75|24797.75|24878.92|24798.92|24878.92|24798.92|24877.62|24797.62|10
1736184630000|2025-01-06 17:30:30|24878.48|24798.48|24879.74|24799.74|24880.27|24800.27|24878.48|24798.48|9
1736184640000|2025-01-06 17:30:40|24879.37|24799.37|24878.36|24798.36|24879.86|24799.86|24878.36|24798.36|10
1736184650000|2025-01-06 17:30:50|24878.08|24798.08|24877.61|24797.61|24878.08|24798.08|24877.24|24797.24|9
1736184660000|2025-01-06 17:31:00|24877.6|24797.6|24879.34|24799.34|24879.34|24799.34|24877.6|24797.6|10
1736184670000|2025-01-06 17:31:10|24879.49|24799.49|24880.76|24800.76|24881.38|24801.38|24879.49|24799.49|10
1736184680000|2025-01-06 17:31:20|24880.13|24800.13|24873.88|24793.88|24880.2|24800.2|24873.57|24793.57|10
1736184690000|2025-01-06 17:31:30|24874.09|24794.09|24874.69|24794.69|24875.73|24795.73|24874.04|24794.04|10
1736184700000|2025-01-06 17:31:40|24874.15|24794.15|24873.59|24793.59|24874.57|24794.57|24873.24|24793.24|10
1736184710000|2025-01-06 17:31:50|24873.53|24793.53|24872.64|24792.64|24873.73|24793.73|24872.6|24792.6|10
1736184720000|2025-01-06 17:32:00|24872.62|24792.62|24871.14|24791.14|24872.62|24792.62|24870.8|24790.8|10
1736184730000|2025-01-06 17:32:10|24870.93|24790.93|24871.75|24791.75|24872.63|24792.63|24870.93|24790.93|10
1736184740000|2025-01-06 17:32:20|24871.7|24791.7|24870.97|24790.97|24872.77|24792.77|24870.97|24790.97|10
1736184750000|2025-01-06 17:32:30|24870.98|24790.98|24872.25|24792.25|24872.32|24792.32|24870.81|24790.81|10
1736184760000|2025-01-06 17:32:40|24868.61|24788.61|24870|24790|24870.19|24790.19|24867.47|24787.47|10
1736184770000|2025-01-06 17:32:50|24869.66|24789.66|24870.31|24790.31|24871.09|24791.09|24869.66|24789.66|8
1736184780000|2025-01-06 17:33:00|24870.94|24790.94|24872.14|24792.14|24872.14|24792.14|24870.23|24790.23|10
1736184790000|2025-01-06 17:33:10|24871.8|24791.8|24878.83|24798.83|24878.83|24798.83|24871.8|24791.8|10
1736184800000|2025-01-06 17:33:20|24878.54|24798.54|24881.23|24801.23|24881.23|24801.23|24878.54|24798.54|10
1736184810000|2025-01-06 17:33:30|24881.74|24801.74|24890.8|24810.8|24891.48|24811.48|24881.74|24801.74|10
1736184820000|2025-01-06 17:33:40|24890.84|24810.84|24894.51|24814.51|24894.51|24814.51|24890.84|24810.84|10
1736184830000|2025-01-06 17:33:50|24894.5|24814.5|24900.55|24820.55|24900.55|24820.55|24894.4|24814.4|10
1736184840000|2025-01-06 17:34:00|24900.74|24820.74|24903.42|24823.42|24903.92|24823.92|24900.74|24820.74|10
1736184850000|2025-01-06 17:34:10|24902.89|24822.89|24900.75|24820.75|24902.89|24822.89|24900.52|24820.52|10
1736184860000|2025-01-06 17:34:20|24900.34|24820.34|24900.32|24820.32|24900.34|24820.34|24899.97|24819.97|10
1736184870000|2025-01-06 17:34:30|24900.36|24820.36|24901.47|24821.47|24901.47|24821.47|24899.56|24819.56|9
1736184880000|2025-01-06 17:34:40|24901.01|24821.01|24901.29|24821.29|24901.62|24821.62|24900.94|24820.94|10
1736184890000|2025-01-06 17:34:50|24901.34|24821.34|24902.47|24822.47|24903.3|24823.3|24901.34|24821.34|10
1736184900000|2025-01-06 17:35:00|24902.37|24822.37|24907.49|24827.49|24907.55|24827.55|24902.31|24822.31|8
1736184910000|2025-01-06 17:35:10|24907.65|24827.65|24907.49|24827.49|24908.15|24828.15|24906.85|24826.85|10
1736184920000|2025-01-06 17:35:20|24907.48|24827.48|24903.77|24823.77|24907.52|24827.52|24903.76|24823.76|10
1736184930000|2025-01-06 17:35:30|24903.68|24823.68|24902.07|24822.07|24903.68|24823.68|24900.69|24820.69|10
1736184940000|2025-01-06 17:35:40|24902.05|24822.05|24901.12|24821.12|24902.68|24822.68|24901.12|24821.12|10
1736184950000|2025-01-06 17:35:50|24899.6|24819.6|24897.67|24817.67|24900.12|24820.12|24897.67|24817.67|10
1736184960000|2025-01-06 17:36:00|24897.42|24817.42|24892.6|24812.6|24897.42|24817.42|24892.6|24812.6|10
1736184970000|2025-01-06 17:36:10|24892.46|24812.46|24886.88|24806.88|24892.46|24812.46|24886.88|24806.88|10
1736184980000|2025-01-06 17:36:20|24886.36|24806.36|24877.01|24797.01|24886.36|24806.36|24876.54|24796.54|10
1736184990000|2025-01-06 17:36:30|24877.28|24797.28|24873.66|24793.66|24877.28|24797.28|24873.66|24793.66|10
1736185000000|2025-01-06 17:36:40|24872.91|24792.91|24869.78|24789.78|24872.91|24792.91|24869.78|24789.78|10
1736185010000|2025-01-06 17:36:50|24869.96|24789.96|24872.33|24792.33|24872.37|24792.37|24869.83|24789.83|10
1736185020000|2025-01-06 17:37:00|24872.48|24792.48|24873.2|24793.2|24874.46|24794.46|24872.48|24792.48|10
1736185030000|2025-01-06 17:37:10|24872.66|24792.66|24870.86|24790.86|24872.66|24792.66|24870.86|24790.86|10
1736185040000|2025-01-06 17:37:20|24870.64|24790.64|24868.71|24788.71|24870.73|24790.73|24868.71|24788.71|10
1736185050000|2025-01-06 17:37:30|24868.61|24788.61|24867.04|24787.04|24868.61|24788.61|24866.98|24786.98|10
1736185060000|2025-01-06 17:37:40|24866.98|24786.98|24865.84|24785.84|24866.98|24786.98|24865.84|24785.84|9
1736185070000|2025-01-06 17:37:50|24865.63|24785.63|24864.79|24784.79|24865.67|24785.67|24864.47|24784.47|10
1736185080000|2025-01-06 17:38:00|24864.67|24784.67|24862.1|24782.1|24864.92|24784.92|24862.1|24782.1|10
1736185090000|2025-01-06 17:38:10|24861.57|24781.57|24858.89|24778.89|24861.57|24781.57|24858.89|24778.89|10
1736185100000|2025-01-06 17:38:20|24858.65|24778.65|24856.54|24776.54|24859.26|24779.26|24856.16|24776.16|10
1736185110000|2025-01-06 17:38:30|24857.28|24777.28|24856.43|24776.43|24858.08|24778.08|24856.43|24776.43|10
1736185120000|2025-01-06 17:38:40|24857.41|24777.41|24857.12|24777.12|24858.89|24778.89|24857.12|24777.12|10
1736185130000|2025-01-06 17:38:50|24857.31|24777.31|24854.37|24774.37|24857.6|24777.6|24854.08|24774.08|9
1736185140000|2025-01-06 17:39:00|24854.29|24774.29|24854.69|24774.69|24855.08|24775.08|24854.25|24774.25|10
1736185150000|2025-01-06 17:39:10|24854.09|24774.09|24848.46|24768.46|24854.09|24774.09|24848.3|24768.3|10
1736185160000|2025-01-06 17:39:20|24848.71|24768.71|24839.58|24759.58|24848.71|24768.71|24839.58|24759.58|10
1736185170000|2025-01-06 17:39:30|24840.17|24760.17|24831.16|24751.16|24840.17|24760.17|24831.16|24751.16|10
1736185180000|2025-01-06 17:39:40|24830.43|24750.43|24822.96|24742.96|24830.43|24750.43|24822.4|24742.4|10
1736185190000|2025-01-06 17:39:50|24822.17|24742.17|24818.25|24738.25|24822.43|24742.43|24818|24738|10
1736185200000|2025-01-06 17:40:00|24818.02|24738.02|24811.79|24731.79|24818.02|24738.02|24811.79|24731.79|10
1736185210000|2025-01-06 17:40:10|24808.05|24728.05|24791.9|24711.9|24808.29|24728.29|24791.9|24711.9|10
1736185220000|2025-01-06 17:40:20|24791.43|24711.43|24790.3|24710.3|24791.43|24711.43|24789.63|24709.63|10
1736185230000|2025-01-06 17:40:30|24789.46|24709.46|24784.26|24704.26|24789.46|24709.46|24784.26|24704.26|10
1736185240000|2025-01-06 17:40:40|24781.91|24701.91|24775.09|24695.09|24781.91|24701.91|24775.09|24695.09|10
1736185250000|2025-01-06 17:40:50|24774.86|24694.86|24769.15|24689.15|24774.86|24694.86|24767.75|24687.75|10
1736185260000|2025-01-06 17:41:00|24769.14|24689.14|24773.62|24693.62|24773.64|24693.64|24769.06|24689.06|10
1736185270000|2025-01-06 17:41:10|24774|24694|24773.31|24693.31|24774|24694|24771.99|24691.99|10
1736185280000|2025-01-06 17:41:20|24773.84|24693.84|24767.26|24687.26|24773.84|24693.84|24767.26|24687.26|10
1736185290000|2025-01-06 17:41:30|24767.61|24687.61|24763.07|24683.07|24767.61|24687.61|24763.07|24683.07|10
1736185300000|2025-01-06 17:41:40|24763.15|24683.15|24760.56|24680.56|24763.15|24683.15|24758.49|24678.49|10
1736185310000|2025-01-06 17:41:50|24760.04|24680.04|24751.04|24671.04|24760.04|24680.04|24751.04|24671.04|10
1736185320000|2025-01-06 17:42:00|24751.42|24671.42|24736.83|24656.83|24751.42|24671.42|24736.83|24656.83|10
1736185330000|2025-01-06 17:42:10|24736.3|24656.3|24715.48|24635.48|24736.54|24656.54|24715.48|24635.48|9
1736185340000|2025-01-06 17:42:20|24714.39|24634.39|24708.26|24628.26|24714.39|24634.39|24708.26|24628.26|10
1736185350000|2025-01-06 17:42:30|24707.82|24627.82|24707.25|24627.25|24709.12|24629.12|24706.57|24626.57|10
1736185360000|2025-01-06 17:42:40|24707.59|24627.59|24709.67|24629.67|24709.69|24629.69|24707.59|24627.59|10
1736185370000|2025-01-06 17:42:50|24710.19|24630.19|24708.13|24628.13|24710.28|24630.28|24707.96|24627.96|10
1736185380000|2025-01-06 17:43:00|24708.47|24628.47|24707.52|24627.52|24708.47|24628.47|24706.44|24626.44|10
1736185390000|2025-01-06 17:43:10|24706.88|24626.88|24699.15|24619.15|24706.88|24626.88|24699.15|24619.15|10
1736185400000|2025-01-06 17:43:20|24699.55|24619.55|24697.81|24617.81|24699.55|24619.55|24697.81|24617.81|10
1736185410000|2025-01-06 17:43:30|24698.3|24618.3|24699.44|24619.44|24699.44|24619.44|24698.3|24618.3|10
1736185420000|2025-01-06 17:43:40|24699.18|24619.18|24702.67|24622.67|24702.71|24622.71|24699.18|24619.18|10
1736185430000|2025-01-06 17:43:50|24701.92|24621.92|24700.74|24620.74|24701.92|24621.92|24700.18|24620.18|10
1736185440000|2025-01-06 17:44:00|24700.63|24620.63|24707.28|24627.28|24707.28|24627.28|24700.34|24620.34|10
1736185450000|2025-01-06 17:44:10|24709.78|24629.78|24713.19|24633.19|24713.19|24633.19|24709.78|24629.78|10
1736185460000|2025-01-06 17:44:20|24713.74|24633.74|24716.34|24636.34|24716.34|24636.34|24713.74|24633.74|10
1736185470000|2025-01-06 17:44:30|24717.62|24637.62|24725.35|24645.35|24725.35|24645.35|24717.62|24637.62|10
1736185480000|2025-01-06 17:44:40|24728.62|24648.62|24736.23|24656.23|24736.23|24656.23|24728.62|24648.62|10
1736185490000|2025-01-06 17:44:50|24737.23|24657.23|24742.79|24662.79|24742.99|24662.99|24737.23|24657.23|10
1736185500000|2025-01-06 17:45:00|24742.77|24662.77|24739.17|24659.17|24742.77|24662.77|24739.17|24659.17|10
1736185510000|2025-01-06 17:45:10|24739.21|24659.21|24722.66|24642.66|24739.21|24659.21|24722.66|24642.66|10
1736185520000|2025-01-06 17:45:20|24722.7|24642.7|24717.97|24637.97|24722.7|24642.7|24717.41|24637.41|10
1736185530000|2025-01-06 17:45:30|24717.02|24637.02|24719.34|24639.34|24721.13|24641.13|24717.02|24637.02|9
1736185540000|2025-01-06 17:45:40|24718.78|24638.78|24712.12|24632.12|24719.07|24639.07|24711.23|24631.23|9
1736185550000|2025-01-06 17:45:50|24712.18|24632.18|24718.3|24638.3|24718.3|24638.3|24711.82|24631.82|10
1736185560000|2025-01-06 17:46:00|24719.05|24639.05|24732.43|24652.43|24732.43|24652.43|24719.05|24639.05|10
1736185570000|2025-01-06 17:46:10|24732.48|24652.48|24740.1|24660.1|24741.53|24661.53|24732.48|24652.48|10
1736185580000|2025-01-06 17:46:20|24741.62|24661.62|24750.04|24670.04|24750.04|24670.04|24741.62|24661.62|10
1736185590000|2025-01-06 17:46:30|24750.48|24670.48|24769.04|24689.04|24769.04|24689.04|24750.45|24670.45|10
1736185600000|2025-01-06 17:46:40|24771.64|24691.64|24774.04|24694.04|24774.04|24694.04|24770.63|24690.63|10
1736185610000|2025-01-06 17:46:50|24774.35|24694.35|24774.51|24694.51|24775.12|24695.12|24774.05|24694.05|9
1736185620000|2025-01-06 17:47:00|24774.53|24694.53|24782|24702|24782|24702|24773.92|24693.92|10
1736185630000|2025-01-06 17:47:10|24782.72|24702.72|24785.87|24705.87|24785.87|24705.87|24782.6|24702.6|10
1736185640000|2025-01-06 17:47:20|24786.16|24706.16|24784.76|24704.76|24786.16|24706.16|24783.74|24703.74|10
1736185650000|2025-01-06 17:47:30|24785.22|24705.22|24786.16|24706.16|24786.16|24706.16|24784.31|24704.31|10
1736185660000|2025-01-06 17:47:40|24786.24|24706.24|24791.45|24711.45|24791.45|24711.45|24786.24|24706.24|10
1736185670000|2025-01-06 17:47:50|24792.07|24712.07|24796.89|24716.89|24796.89|24716.89|24792.07|24712.07|10
1736185680000|2025-01-06 17:48:00|24797.02|24717.02|24794.43|24714.43|24797.75|24717.75|24794.43|24714.43|10
1736185690000|2025-01-06 17:48:10|24793.3|24713.3|24793.27|24713.27|24794.17|24714.17|24792.09|24712.09|10
1736185700000|2025-01-06 17:48:20|24794.25|24714.25|24795.04|24715.04|24795.93|24715.93|24794.25|24714.25|10
1736185710000|2025-01-06 17:48:30|24795.72|24715.72|24790.08|24710.08|24795.72|24715.72|24789.75|24709.75|10
1736185720000|2025-01-06 17:48:40|24790.39|24710.39|24789.31|24709.31|24790.39|24710.39|24788.77|24708.77|10
1736185730000|2025-01-06 17:48:50|24788.74|24708.74|24788.7|24708.7|24789.33|24709.33|24788.39|24708.39|10
1736185740000|2025-01-06 17:49:00|24789.46|24709.46|24792.5|24712.5|24792.5|24712.5|24789.46|24709.46|10
1736185750000|2025-01-06 17:49:10|24792.65|24712.65|24794.05|24714.05|24794.25|24714.25|24792.65|24712.65|10
1736185760000|2025-01-06 17:49:20|24794.07|24714.07|24792.46|24712.46|24794.07|24714.07|24792.46|24712.46|10
1736185770000|2025-01-06 17:49:30|24791.49|24711.49|24787.69|24707.69|24791.49|24711.49|24785.32|24705.32|10
1736185780000|2025-01-06 17:49:40|24786.55|24706.55|24785.42|24705.42|24786.55|24706.55|24783.09|24703.09|10
1736185790000|2025-01-06 17:49:50|24785.67|24705.67|24786.13|24706.13|24786.13|24706.13|24783.74|24703.74|10
1736185800000|2025-01-06 17:50:00|24786.33|24706.33|24785.12|24705.12|24788.83|24708.83|24785.12|24705.12|10
1736185810000|2025-01-06 17:50:10|24785.49|24705.49|24782|24702|24785.49|24705.49|24781.99|24701.99|10
1736185820000|2025-01-06 17:50:20|24781.92|24701.92|24780.26|24700.26|24781.92|24701.92|24779.82|24699.82|10
1736185830000|2025-01-06 17:50:30|24780.41|24700.41|24771.98|24691.98|24780.88|24700.88|24771.98|24691.98|10
1736185840000|2025-01-06 17:50:40|24771.32|24691.32|24764.72|24684.72|24771.32|24691.32|24762.54|24682.54|10
1736185850000|2025-01-06 17:50:50|24765.44|24685.44|24764.73|24684.73|24766.5|24686.5|24764.73|24684.73|10
1736185860000|2025-01-06 17:51:00|24766.89|24686.89|24765.52|24685.52|24766.9|24686.9|24764.87|24684.87|10
1736185870000|2025-01-06 17:51:10|24766.44|24686.44|24770.72|24690.72|24770.72|24690.72|24766.44|24686.44|9
1736185880000|2025-01-06 17:51:20|24777.52|24697.52|24782.94|24702.94|24782.94|24702.94|24777.52|24697.52|10
1736185890000|2025-01-06 17:51:30|24782.51|24702.51|24776.48|24696.48|24782.51|24702.51|24776.48|24696.48|10
1736185900000|2025-01-06 17:51:40|24776.62|24696.62|24775.04|24695.04|24776.62|24696.62|24774.71|24694.71|10
1736185910000|2025-01-06 17:51:50|24775.51|24695.51|24775.77|24695.77|24776.43|24696.43|24775.12|24695.12|10
1736185920000|2025-01-06 17:52:00|24775.38|24695.38|24771.31|24691.31|24775.38|24695.38|24771.31|24691.31|10
1736185930000|2025-01-06 17:52:10|24771.92|24691.92|24775.05|24695.05|24775.05|24695.05|24771.92|24691.92|10
1736185940000|2025-01-06 17:52:20|24775.56|24695.56|24780.98|24700.98|24780.98|24700.98|24775.56|24695.56|10
1736185950000|2025-01-06 17:52:30|24778.95|24698.95|24780.81|24700.81|24780.81|24700.81|24778.64|24698.64|10
1736185960000|2025-01-06 17:52:40|24781.24|24701.24|24782.08|24702.08|24782.08|24702.08|24780.92|24700.92|9
1736185970000|2025-01-06 17:52:50|24783.14|24703.14|24786.2|24706.2|24786.88|24706.88|24783.14|24703.14|10
1736185980000|2025-01-06 17:53:00|24786|24706|24786.79|24706.79|24787.43|24707.43|24785.29|24705.29|10
1736185990000|2025-01-06 17:53:10|24786.9|24706.9|24788.14|24708.14|24788.14|24708.14|24786.15|24706.15|10
1736186000000|2025-01-06 17:53:20|24789.5|24709.5|24788.25|24708.25|24790.39|24710.39|24788.21|24708.21|10
1736186010000|2025-01-06 17:53:30|24788.34|24708.34|24790.6|24710.6|24790.6|24710.6|24788.3|24708.3|10
1736186020000|2025-01-06 17:53:40|24790.83|24710.83|24790.94|24710.94|24790.94|24710.94|24790.19|24710.19|10
1736186030000|2025-01-06 17:53:50|24791.08|24711.08|24791.38|24711.38|24791.53|24711.53|24791.08|24711.08|10
1736186040000|2025-01-06 17:54:00|24791.94|24711.94|24794.38|24714.38|24794.38|24714.38|24791.74|24711.74|10
1736186050000|2025-01-06 17:54:10|24794.47|24714.47|24799.15|24719.15|24799.15|24719.15|24794.47|24714.47|10
1736186060000|2025-01-06 17:54:20|24799.4|24719.4|24797.75|24717.75|24800.83|24720.83|24797.75|24717.75|10
1736186070000|2025-01-06 17:54:30|24798.42|24718.42|24802|24722|24802.26|24722.26|24798.42|24718.42|10
1736186080000|2025-01-06 17:54:40|24802.96|24722.96|24806.89|24726.89|24806.89|24726.89|24802.96|24722.96|9
1736186090000|2025-01-06 17:54:50|24807.24|24727.24|24804.78|24724.78|24807.64|24727.64|24804.78|24724.78|10
1736186100000|2025-01-06 17:55:00|24804.74|24724.74|24804.59|24724.59|24805.24|24725.24|24804.15|24724.15|10
1736186110000|2025-01-06 17:55:10|24803.95|24723.95|24808.01|24728.01|24808.01|24728.01|24803.95|24723.95|10
1736186120000|2025-01-06 17:55:20|24808.19|24728.19|24807.23|24727.23|24809.05|24729.05|24807.23|24727.23|10
1736186130000|2025-01-06 17:55:30|24806.97|24726.97|24809.18|24729.18|24810.54|24730.54|24806.66|24726.66|10
1736186140000|2025-01-06 17:55:40|24810|24730|24807.54|24727.54|24810.09|24730.09|24807.44|24727.44|10
1736186150000|2025-01-06 17:55:50|24812.67|24732.67|24813.46|24733.46|24813.82|24733.82|24812.67|24732.67|10
1736186160000|2025-01-06 17:56:00|24813.47|24733.47|24814.86|24734.86|24814.86|24734.86|24813.26|24733.26|10
1736186170000|2025-01-06 17:56:10|24815.02|24735.02|24814.48|24734.48|24815.09|24735.09|24813.59|24733.59|10
1736186180000|2025-01-06 17:56:20|24814.47|24734.47|24813.32|24733.32|24814.47|24734.47|24813.29|24733.29|10
1736186190000|2025-01-06 17:56:30|24813.48|24733.48|24812.96|24732.96|24813.56|24733.56|24812.67|24732.67|10
1736186200000|2025-01-06 17:56:40|24811.56|24731.56|24814.1|24734.1|24814.1|24734.1|24811.56|24731.56|10
1736186210000|2025-01-06 17:56:50|24814.33|24734.33|24814.3|24734.3|24814.65|24734.65|24814.18|24734.18|10
1736186220000|2025-01-06 17:57:00|24813.77|24733.77|24814.03|24734.03|24815.38|24735.38|24813.77|24733.77|8
1736186230000|2025-01-06 17:57:10|24813.59|24733.59|24815.46|24735.46|24815.46|24735.46|24813.56|24733.56|10
1736186240000|2025-01-06 17:57:20|24814.45|24734.45|24814.66|24734.66|24814.68|24734.68|24813.66|24733.66|10
1736186250000|2025-01-06 17:57:30|24814.38|24734.38|24816.08|24736.08|24816.81|24736.81|24814.38|24734.38|10
1736186260000|2025-01-06 17:57:40|24815.87|24735.87|24819.15|24739.15|24819.15|24739.15|24815.87|24735.87|9
1736186270000|2025-01-06 17:57:50|24819.35|24739.35|24828.15|24748.15|24828.15|24748.15|24819.35|24739.35|10
1736186280000|2025-01-06 17:58:00|24828.13|24748.13|24832.68|24752.68|24833.87|24753.87|24828.13|24748.13|10
1736186290000|2025-01-06 17:58:10|24832.64|24752.64|24833.08|24753.08|24835.43|24755.43|24832.64|24752.64|10
1736186300000|2025-01-06 17:58:20|24833.05|24753.05|24832.64|24752.64|24833.7|24753.7|24831.52|24751.52|10
1736186310000|2025-01-06 17:58:30|24832.65|24752.65|24828.76|24748.76|24832.87|24752.87|24828.76|24748.76|10
1736186320000|2025-01-06 17:58:40|24828.36|24748.36|24829.67|24749.67|24829.85|24749.85|24827.91|24747.91|10
1736186330000|2025-01-06 17:58:50|24829.63|24749.63|24834.31|24754.31|24834.31|24754.31|24829.49|24749.49|10
1736186340000|2025-01-06 17:59:00|24834.62|24754.62|24835.75|24755.75|24835.75|24755.75|24834.3|24754.3|9
1736186350000|2025-01-06 17:59:10|24835.6|24755.6|24836.79|24756.79|24837.06|24757.06|24835.55|24755.55|10
1736186360000|2025-01-06 17:59:20|24837.26|24757.26|24841.08|24761.08|24841.08|24761.08|24837.26|24757.26|10
1736186370000|2025-01-06 17:59:30|24841.87|24761.87|24835.51|24755.51|24841.87|24761.87|24835.4|24755.4|10
1736186380000|2025-01-06 17:59:40|24835.48|24755.48|24835.56|24755.56|24836.26|24756.26|24835.07|24755.07|10
1736186390000|2025-01-06 17:59:50|24835.51|24755.51|24835.63|24755.63|24835.95|24755.95|24835.25|24755.25|10
1736186400000|2025-01-06 18:00:00|24835.73|24755.73|24842.84|24762.84|24844.78|24764.78|24835.5|24755.5|10
1736186410000|2025-01-06 18:00:10|24843.15|24763.15|24840.82|24760.82|24843.15|24763.15|24839.33|24759.33|10
1736186420000|2025-01-06 18:00:20|24841.5|24761.5|24843.77|24763.77|24843.77|24763.77|24841.5|24761.5|10
1736186430000|2025-01-06 18:00:30|24842.13|24762.13|24840.96|24760.96|24842.95|24762.95|24840.96|24760.96|10
1736186440000|2025-01-06 18:00:40|24839.51|24759.51|24837.72|24757.72|24839.51|24759.51|24837.72|24757.72|10
1736186450000|2025-01-06 18:00:50|24837.69|24757.69|24827.86|24747.86|24837.72|24757.72|24827.86|24747.86|10
1736186460000|2025-01-06 18:01:00|24827.64|24747.64|24823.67|24743.67|24827.64|24747.64|24823.67|24743.67|10
1736186470000|2025-01-06 18:01:10|24823.38|24743.38|24822.52|24742.52|24823.44|24743.44|24822.09|24742.09|10
1736186480000|2025-01-06 18:01:20|24822.61|24742.61|24817.77|24737.77|24822.61|24742.61|24817.77|24737.77|10
1736186490000|2025-01-06 18:01:30|24817.21|24737.21|24813.45|24733.45|24817.54|24737.54|24813.45|24733.45|10
1736186500000|2025-01-06 18:01:40|24810.65|24730.65|24794.53|24714.53|24810.65|24730.65|24794.53|24714.53|10
1736186510000|2025-01-06 18:01:50|24793.98|24713.98|24786.86|24706.86|24793.98|24713.98|24784.55|24704.55|10
1736186520000|2025-01-06 18:02:00|24785.63|24705.63|24779.4|24699.4|24785.63|24705.63|24779.4|24699.4|10
1736186530000|2025-01-06 18:02:10|24779.98|24699.98|24777.21|24697.21|24780.04|24700.04|24776.36|24696.36|10
1736186540000|2025-01-06 18:02:20|24773.88|24693.88|24774.42|24694.42|24774.42|24694.42|24772.34|24692.34|10
1736186550000|2025-01-06 18:02:30|24774.63|24694.63|24777.3|24697.3|24777.37|24697.37|24774.59|24694.59|10
1736186560000|2025-01-06 18:02:40|24777.66|24697.66|24783.41|24703.41|24783.41|24703.41|24777.66|24697.66|10
1736186570000|2025-01-06 18:02:50|24784.46|24704.46|24790.35|24710.35|24790.35|24710.35|24784.46|24704.46|10
1736186580000|2025-01-06 18:03:00|24790.14|24710.14|24790.73|24710.73|24790.86|24710.86|24790.09|24710.09|10
1736186590000|2025-01-06 18:03:10|24790.88|24710.88|24795.8|24715.8|24795.8|24715.8|24790.77|24710.77|10
1736186600000|2025-01-06 18:03:20|24797.09|24717.09|24802.6|24722.6|24802.6|24722.6|24797.09|24717.09|10
1736186610000|2025-01-06 18:03:30|24802.88|24722.88|24809|24729|24809|24729|24802.28|24722.28|10
1736186620000|2025-01-06 18:03:40|24809.66|24729.66|24812.15|24732.15|24812.44|24732.44|24809.66|24729.66|9
1736186630000|2025-01-06 18:03:50|24812.41|24732.41|24812.58|24732.58|24813.99|24733.99|24811.99|24731.99|10
1736186640000|2025-01-06 18:04:00|24812.49|24732.49|24813.46|24733.46|24813.46|24733.46|24812.46|24732.46|10
1736186650000|2025-01-06 18:04:10|24813.59|24733.59|24821.54|24741.54|24821.97|24741.97|24813.59|24733.59|10
1736186660000|2025-01-06 18:04:20|24821.03|24741.03|24816.27|24736.27|24821.03|24741.03|24816.27|24736.27|10
1736186670000|2025-01-06 18:04:30|24815.79|24735.79|24814.54|24734.54|24816.05|24736.05|24814.54|24734.54|9
1736186680000|2025-01-06 18:04:40|24813.7|24733.7|24813.72|24733.72|24813.86|24733.86|24812.53|24732.53|10
1736186690000|2025-01-06 18:04:50|24812.31|24732.31|24809.31|24729.31|24812.31|24732.31|24808.95|24728.95|10
1736186700000|2025-01-06 18:05:00|24809.29|24729.29|24804.05|24724.05|24809.58|24729.58|24804.05|24724.05|10
1736186710000|2025-01-06 18:05:10|24803.92|24723.92|24801.39|24721.39|24803.92|24723.92|24801.35|24721.35|10
1736186720000|2025-01-06 18:05:20|24801.42|24721.42|24798.52|24718.52|24801.73|24721.73|24798.52|24718.52|10
1736186730000|2025-01-06 18:05:30|24805.42|24725.42|24799.66|24719.66|24805.42|24725.42|24795.91|24715.91|10
1736186740000|2025-01-06 18:05:40|24800.09|24720.09|24801.79|24721.79|24802.23|24722.23|24799.51|24719.51|10
1736186750000|2025-01-06 18:05:50|24801.22|24721.22|24803.05|24723.05|24803.05|24723.05|24801.22|24721.22|10
1736186760000|2025-01-06 18:06:00|24803.18|24723.18|24815.25|24735.25|24815.25|24735.25|24803.05|24723.05|10
1736186770000|2025-01-06 18:06:10|24815.41|24735.41|24815.1|24735.1|24815.99|24735.99|24813.61|24733.61|10
1736186780000|2025-01-06 18:06:20|24815.13|24735.13|24815.32|24735.32|24815.47|24735.47|24814.55|24734.55|10
1736186790000|2025-01-06 18:06:30|24815.38|24735.38|24813.63|24733.63|24815.5|24735.5|24813.63|24733.63|10
1736186800000|2025-01-06 18:06:40|24806.9|24726.9|24806|24726|24806.9|24726.9|24805.9|24725.9|10
1736186810000|2025-01-06 18:06:50|24806.01|24726.01|24802.84|24722.84|24806.04|24726.04|24802.84|24722.84|10
1736186820000|2025-01-06 18:07:00|24801.89|24721.89|24799.92|24719.92|24801.9|24721.9|24799.92|24719.92|10
1736186830000|2025-01-06 18:07:10|24799.89|24719.89|24800.82|24720.82|24802.07|24722.07|24799.89|24719.89|10
1736186840000|2025-01-06 18:07:20|24799.55|24719.55|24804.25|24724.25|24804.25|24724.25|24799.55|24719.55|10
1736186850000|2025-01-06 18:07:30|24803.42|24723.42|24807.5|24727.5|24807.5|24727.5|24803.42|24723.42|9
1736186860000|2025-01-06 18:07:40|24807.59|24727.59|24808.47|24728.47|24809.19|24729.19|24807.57|24727.57|10
1736186870000|2025-01-06 18:07:50|24808.53|24728.53|24810.78|24730.78|24810.95|24730.95|24808.39|24728.39|9
1736186880000|2025-01-06 18:08:00|24810.88|24730.88|24818.3|24738.3|24818.3|24738.3|24810.69|24730.69|10
1736186890000|2025-01-06 18:08:10|24818.38|24738.38|24820.18|24740.18|24820.18|24740.18|24818.26|24738.26|9
1736186900000|2025-01-06 18:08:20|24820.3|24740.3|24818.88|24738.88|24820.55|24740.55|24818.58|24738.58|10
1736186910000|2025-01-06 18:08:30|24818.07|24738.07|24822.86|24742.86|24823.26|24743.26|24818.05|24738.05|10
1736186920000|2025-01-06 18:08:40|24822.37|24742.37|24823.06|24743.06|24823.88|24743.88|24822.02|24742.02|9
1736186930000|2025-01-06 18:08:50|24824.51|24744.51|24827.53|24747.53|24827.53|24747.53|24824.51|24744.51|10
1736186940000|2025-01-06 18:09:00|24827.55|24747.55|24829.92|24749.92|24829.92|24749.92|24827.36|24747.36|10
1736186950000|2025-01-06 18:09:10|24831.14|24751.14|24835.83|24755.83|24835.83|24755.83|24831.14|24751.14|10
1736186960000|2025-01-06 18:09:20|24838.48|24758.48|24831.43|24751.43|24838.48|24758.48|24830.91|24750.91|10
1736186970000|2025-01-06 18:09:30|24833.1|24753.1|24834.74|24754.74|24834.98|24754.98|24833.1|24753.1|10
1736186980000|2025-01-06 18:09:40|24834.75|24754.75|24832.19|24752.19|24834.75|24754.75|24832.17|24752.17|10
1736186990000|2025-01-06 18:09:50|24831.93|24751.93|24830.21|24750.21|24831.93|24751.93|24830.19|24750.19|10
1736187000000|2025-01-06 18:10:00|24830.16|24750.16|24831.3|24751.3|24831.99|24751.99|24830.16|24750.16|10
1736187010000|2025-01-06 18:10:10|24831.52|24751.52|24830.72|24750.72|24831.77|24751.77|24830.33|24750.33|10
1736187020000|2025-01-06 18:10:20|24829.61|24749.61|24829.63|24749.63|24830.4|24750.4|24829.6|24749.6|9
1736187030000|2025-01-06 18:10:30|24829.98|24749.98|24835.71|24755.71|24835.71|24755.71|24829.92|24749.92|10
1736187040000|2025-01-06 18:10:40|24835.44|24755.44|24840.5|24760.5|24840.5|24760.5|24835.44|24755.44|10
1736187050000|2025-01-06 18:10:50|24840.15|24760.15|24840.05|24760.05|24841.9|24761.9|24840.05|24760.05|10
1736187060000|2025-01-06 18:11:00|24840.48|24760.48|24840.33|24760.33|24840.72|24760.72|24839.67|24759.67|10
1736187070000|2025-01-06 18:11:10|24840.48|24760.48|24838.59|24758.59|24840.48|24760.48|24838.55|24758.55|9
1736187080000|2025-01-06 18:11:20|24838.25|24758.25|24835.71|24755.71|24838.25|24758.25|24835.71|24755.71|10
1736187090000|2025-01-06 18:11:30|24835.69|24755.69|24836.74|24756.74|24836.74|24756.74|24835.39|24755.39|9
1736187100000|2025-01-06 18:11:40|24836.67|24756.67|24836.6|24756.6|24837.08|24757.08|24836.57|24756.57|10
1736187110000|2025-01-06 18:11:50|24836.58|24756.58|24834.87|24754.87|24836.58|24756.58|24834.87|24754.87|10
1736187120000|2025-01-06 18:12:00|24834.57|24754.57|24832.46|24752.46|24834.57|24754.57|24832.26|24752.26|10
1736187130000|2025-01-06 18:12:10|24833|24753|24834.62|24754.62|24834.81|24754.81|24832.62|24752.62|10
1736187140000|2025-01-06 18:12:20|24833.6|24753.6|24833.1|24753.1|24834.34|24754.34|24833.1|24753.1|10
1736187150000|2025-01-06 18:12:30|24832.25|24752.25|24844.56|24764.56|24845.36|24765.36|24830.83|24750.83|10
1736187160000|2025-01-06 18:12:40|24844.81|24764.81|24847.69|24767.69|24847.7|24767.7|24844.81|24764.81|10
1736187170000|2025-01-06 18:12:50|24848.24|24768.24|24849.9|24769.9|24849.9|24769.9|24848.24|24768.24|10
1736187180000|2025-01-06 18:13:00|24849.68|24769.68|24837|24757|24849.68|24769.68|24836.45|24756.45|10
1736187190000|2025-01-06 18:13:10|24837.61|24757.61|24838.98|24758.98|24839.51|24759.51|24837.61|24757.61|10
1736187200000|2025-01-06 18:13:20|24839.02|24759.02|24840.85|24760.85|24840.85|24760.85|24838.84|24758.84|10
1736187210000|2025-01-06 18:13:30|24841.14|24761.14|24841.1|24761.1|24841.62|24761.62|24840.77|24760.77|9
1736187220000|2025-01-06 18:13:40|24840.27|24760.27|24841.09|24761.09|24841.09|24761.09|24839.94|24759.94|10
1736187230000|2025-01-06 18:13:50|24841.16|24761.16|24841.91|24761.91|24841.91|24761.91|24840.93|24760.93|8
1736187240000|2025-01-06 18:14:00|24841.87|24761.87|24841.82|24761.82|24842.84|24762.84|24841.82|24761.82|10
1736187250000|2025-01-06 18:14:10|24841.96|24761.96|24844.34|24764.34|24844.41|24764.41|24841.96|24761.96|10
1736187260000|2025-01-06 18:14:20|24845.17|24765.17|24844.17|24764.17|24846.06|24766.06|24843.78|24763.78|10
1736187270000|2025-01-06 18:14:30|24844.31|24764.31|24841.87|24761.87|24844.31|24764.31|24841.87|24761.87|10
1736187280000|2025-01-06 18:14:40|24841.95|24761.95|24841.28|24761.28|24841.95|24761.95|24841.1|24761.1|9
1736187290000|2025-01-06 18:14:50|24841.53|24761.53|24842.07|24762.07|24842.82|24762.82|24841.53|24761.53|9
1736187300000|2025-01-06 18:15:00|24842.09|24762.09|24844.24|24764.24|24845.57|24765.57|24842.09|24762.09|10
1736187310000|2025-01-06 18:15:10|24844.58|24764.58|24845.98|24765.98|24845.98|24765.98|24844.58|24764.58|9
1736187320000|2025-01-06 18:15:20|24845.69|24765.69|24844.92|24764.92|24845.96|24765.96|24844.6|24764.6|10
1736187330000|2025-01-06 18:15:30|24845.12|24765.12|24843.19|24763.19|24845.33|24765.33|24843.19|24763.19|9
1736187340000|2025-01-06 18:15:40|24843.17|24763.17|24843.13|24763.13|24843.17|24763.17|24842.6|24762.6|9
1736187350000|2025-01-06 18:15:50|24843.47|24763.47|24847.39|24767.39|24847.39|24767.39|24843.47|24763.47|10
1736187360000|2025-01-06 18:16:00|24847.5|24767.5|24847.85|24767.85|24848.58|24768.58|24847.5|24767.5|9
1736187370000|2025-01-06 18:16:10|24847.1|24767.1|24849.68|24769.68|24849.68|24769.68|24846.88|24766.88|10
1736187380000|2025-01-06 18:16:20|24849.86|24769.86|24849.42|24769.42|24849.86|24769.86|24849.06|24769.06|9
1736187390000|2025-01-06 18:16:30|24849.39|24769.39|24849.86|24769.86|24849.86|24769.86|24848.61|24768.61|10
1736187400000|2025-01-06 18:16:40|24850.08|24770.08|24849.31|24769.31|24850.54|24770.54|24849.31|24769.31|9
1736187410000|2025-01-06 18:16:50|24849.57|24769.57|24846.05|24766.05|24849.57|24769.57|24846.05|24766.05|10
1736187420000|2025-01-06 18:17:00|24845.77|24765.77|24845.61|24765.61|24845.77|24765.77|24845.16|24765.16|10
1736187430000|2025-01-06 18:17:10|24845.89|24765.89|24844.28|24764.28|24845.89|24765.89|24844.28|24764.28|9
1736187440000|2025-01-06 18:17:20|24844.07|24764.07|24838.9|24758.9|24844.07|24764.07|24838.8|24758.8|10
1736187450000|2025-01-06 18:17:30|24838.78|24758.78|24835.38|24755.38|24838.78|24758.78|24835.29|24755.29|10
1736187460000|2025-01-06 18:17:40|24835.12|24755.12|24835.89|24755.89|24835.89|24755.89|24833.42|24753.42|10
1736187470000|2025-01-06 18:17:50|24836.24|24756.24|24835.77|24755.77|24837.3|24757.3|24835.28|24755.28|9
1736187480000|2025-01-06 18:18:00|24835.94|24755.94|24837.36|24757.36|24837.79|24757.79|24835.94|24755.94|10
1736187490000|2025-01-06 18:18:10|24837.38|24757.38|24836.4|24756.4|24838.23|24758.23|24835.85|24755.85|10
1736187500000|2025-01-06 18:18:20|24837.93|24757.93|24841.4|24761.4|24841.4|24761.4|24837.93|24757.93|9
1736187510000|2025-01-06 18:18:30|24841.01|24761.01|24842.34|24762.34|24842.34|24762.34|24841.01|24761.01|10
1736187520000|2025-01-06 18:18:40|24842.55|24762.55|24842.68|24762.68|24843.24|24763.24|24842.55|24762.55|8
1736187530000|2025-01-06 18:18:50|24842.69|24762.69|24842.86|24762.86|24843.39|24763.39|24842.3|24762.3|10
1736187540000|2025-01-06 18:19:00|24843.36|24763.36|24842.29|24762.29|24843.61|24763.61|24841.74|24761.74|10
1736187550000|2025-01-06 18:19:10|24841.48|24761.48|24841.98|24761.98|24842.71|24762.71|24841.48|24761.48|10
1736187560000|2025-01-06 18:19:20|24842.03|24762.03|24842.58|24762.58|24842.58|24762.58|24841.78|24761.78|10
1736187570000|2025-01-06 18:19:30|24842.5|24762.5|24842.75|24762.75|24842.75|24762.75|24842.49|24762.49|9
1736187580000|2025-01-06 18:19:40|24841.98|24761.98|24842.26|24762.26|24842.65|24762.65|24841.64|24761.64|10
1736187590000|2025-01-06 18:19:50|24842.49|24762.49|24844.54|24764.54|24844.54|24764.54|24842.49|24762.49|10
1736187600000|2025-01-06 18:20:00|24844.56|24764.56|24846.04|24766.04|24846.77|24766.77|24844.56|24764.56|10
1736187610000|2025-01-06 18:20:10|24846.71|24766.71|24860.68|24780.68|24860.68|24780.68|24846.71|24766.71|10
1736187620000|2025-01-06 18:20:20|24860.91|24780.91|24863.93|24783.93|24863.93|24783.93|24860.54|24780.54|10
1736187630000|2025-01-06 18:20:30|24863.28|24783.28|24859.44|24779.44|24863.35|24783.35|24859.44|24779.44|10
1736187640000|2025-01-06 18:20:40|24859.38|24779.38|24862.34|24782.34|24862.94|24782.94|24859.38|24779.38|10
1736187650000|2025-01-06 18:20:50|24862.44|24782.44|24863.21|24783.21|24863.21|24783.21|24862.44|24782.44|10
1736187660000|2025-01-06 18:21:00|24861.32|24781.32|24863.23|24783.23|24864.2|24784.2|24861.32|24781.32|10
1736187670000|2025-01-06 18:21:10|24863.17|24783.17|24863.18|24783.18|24863.83|24783.83|24863.04|24783.04|10
1736187680000|2025-01-06 18:21:20|24862.44|24782.44|24860.88|24780.88|24862.71|24782.71|24860.87|24780.87|10
1736187690000|2025-01-06 18:21:30|24860.8|24780.8|24863.61|24783.61|24863.61|24783.61|24860.43|24780.43|10
1736187700000|2025-01-06 18:21:40|24863.59|24783.59|24867.49|24787.49|24867.49|24787.49|24863.59|24783.59|10
1736187710000|2025-01-06 18:21:50|24867.67|24787.67|24868.66|24788.66|24868.66|24788.66|24866.65|24786.65|10
1736187720000|2025-01-06 18:22:00|24872.38|24792.38|24873.27|24793.27|24873.64|24793.64|24871.97|24791.97|10
1736187730000|2025-01-06 18:22:10|24874.26|24794.26|24877.03|24797.03|24877.03|24797.03|24873.98|24793.98|10
1736187740000|2025-01-06 18:22:20|24877.46|24797.46|24885.24|24805.24|24885.24|24805.24|24877.46|24797.46|10
1736187750000|2025-01-06 18:22:30|24885.47|24805.47|24887.1|24807.1|24887.1|24807.1|24885.47|24805.47|10
1736187760000|2025-01-06 18:22:40|24887.06|24807.06|24886.51|24806.51|24887.06|24807.06|24885.91|24805.91|10
1736187770000|2025-01-06 18:22:50|24885.91|24805.91|24883.13|24803.13|24886.21|24806.21|24883.13|24803.13|9
1736187780000|2025-01-06 18:23:00|24883.19|24803.19|24887.32|24807.32|24887.32|24807.32|24883.19|24803.19|9
1736187790000|2025-01-06 18:23:10|24886.97|24806.97|24890|24810|24890|24810|24886.97|24806.97|10
1736187800000|2025-01-06 18:23:20|24890.08|24810.08|24891.39|24811.39|24891.39|24811.39|24890.08|24810.08|10
1736187810000|2025-01-06 18:23:30|24890.73|24810.73|24891.89|24811.89|24891.89|24811.89|24890.21|24810.21|10
1736187820000|2025-01-06 18:23:40|24891.86|24811.86|24894.96|24814.96|24894.96|24814.96|24891.86|24811.86|9
1736187830000|2025-01-06 18:23:50|24894.89|24814.89|24893.6|24813.6|24894.89|24814.89|24893.6|24813.6|9
1736187840000|2025-01-06 18:24:00|24897.04|24817.04|24895.94|24815.94|24898.47|24818.47|24895.94|24815.94|10
1736187850000|2025-01-06 18:24:10|24895.24|24815.24|24894.95|24814.95|24895.8|24815.8|24894.95|24814.95|9
1736187860000|2025-01-06 18:24:20|24894.63|24814.63|24892.06|24812.06|24894.63|24814.63|24892.06|24812.06|9
1736187870000|2025-01-06 18:24:30|24892.01|24812.01|24889.17|24809.17|24892.03|24812.03|24889.17|24809.17|9
1736187880000|2025-01-06 18:24:40|24890.55|24810.55|24886.42|24806.42|24891.69|24811.69|24886.42|24806.42|10
1736187890000|2025-01-06 18:24:50|24886.31|24806.31|24882.47|24802.47|24886.34|24806.34|24882.47|24802.47|10
1736187900000|2025-01-06 18:25:00|24882.3|24802.3|24877.77|24797.77|24882.64|24802.64|24877.47|24797.47|10
1736187910000|2025-01-06 18:25:10|24877.58|24797.58|24876.26|24796.26|24877.58|24797.58|24876.26|24796.26|10
1736187920000|2025-01-06 18:25:20|24875.76|24795.76|24873.35|24793.35|24875.76|24795.76|24872.54|24792.54|10
1736187930000|2025-01-06 18:25:30|24873.79|24793.79|24872.04|24792.04|24873.81|24793.81|24871.99|24791.99|10
1736187940000|2025-01-06 18:25:40|24871.84|24791.84|24870.31|24790.31|24872.37|24792.37|24870.31|24790.31|10
1736187950000|2025-01-06 18:25:50|24870.68|24790.68|24872.25|24792.25|24872.6|24792.6|24870.68|24790.68|10
1736187960000|2025-01-06 18:26:00|24872.41|24792.41|24869.98|24789.98|24872.84|24792.84|24869.23|24789.23|9
1736187970000|2025-01-06 18:26:10|24870.11|24790.11|24870.34|24790.34|24870.41|24790.41|24868.58|24788.58|9
1736187980000|2025-01-06 18:26:20|24870.19|24790.19|24872.8|24792.8|24872.8|24792.8|24869.71|24789.71|10
1736187990000|2025-01-06 18:26:30|24873.52|24793.52|24873.1|24793.1|24873.63|24793.63|24873.09|24793.09|10
1736188000000|2025-01-06 18:26:40|24873.48|24793.48|24874.1|24794.1|24874.1|24794.1|24872.68|24792.68|10
1736188010000|2025-01-06 18:26:50|24874.25|24794.25|24872.91|24792.91|24874.73|24794.73|24872.91|24792.91|10
1736188020000|2025-01-06 18:27:00|24872.98|24792.98|24871.93|24791.93|24872.98|24792.98|24870.61|24790.61|10
1736188030000|2025-01-06 18:27:10|24872.26|24792.26|24872.75|24792.75|24872.93|24792.93|24872.26|24792.26|10
1736188040000|2025-01-06 18:27:20|24873.02|24793.02|24873.62|24793.62|24873.87|24793.87|24873.02|24793.02|10
1736188050000|2025-01-06 18:27:30|24873.65|24793.65|24878.03|24798.03|24878.03|24798.03|24873.62|24793.62|9
1736188060000|2025-01-06 18:27:40|24877.75|24797.75|24876.89|24796.89|24877.88|24797.88|24876.61|24796.61|10
1736188070000|2025-01-06 18:27:50|24876.9|24796.9|24877.65|24797.65|24877.72|24797.72|24876.9|24796.9|10
1736188080000|2025-01-06 18:28:00|24877.96|24797.96|24878.34|24798.34|24878.62|24798.62|24877.7|24797.7|10
1736188090000|2025-01-06 18:28:10|24878.42|24798.42|24876.79|24796.79|24878.42|24798.42|24876.79|24796.79|10
1736188100000|2025-01-06 18:28:20|24876.97|24796.97|24877.42|24797.42|24877.44|24797.44|24876.26|24796.26|9
1736188110000|2025-01-06 18:28:30|24878.29|24798.29|24878.71|24798.71|24878.91|24798.91|24877.52|24797.52|10
1736188120000|2025-01-06 18:28:40|24878.47|24798.47|24877.35|24797.35|24878.47|24798.47|24877.35|24797.35|10
1736188130000|2025-01-06 18:28:50|24876.94|24796.94|24875.91|24795.91|24876.94|24796.94|24875.58|24795.58|10
1736188140000|2025-01-06 18:29:00|24875.85|24795.85|24878.1|24798.1|24878.1|24798.1|24875.85|24795.85|10
1736188150000|2025-01-06 18:29:10|24878.5|24798.5|24881.19|24801.19|24881.19|24801.19|24878.5|24798.5|10
1736188160000|2025-01-06 18:29:20|24881.23|24801.23|24881.32|24801.32|24881.63|24801.63|24881.03|24801.03|9
1736188170000|2025-01-06 18:29:30|24881.39|24801.39|24880.97|24800.97|24881.62|24801.62|24880.93|24800.93|10
1736188180000|2025-01-06 18:29:40|24880.68|24800.68|24881.66|24801.66|24882.43|24802.43|24880.68|24800.68|10
1736188190000|2025-01-06 18:29:50|24881.49|24801.49|24882.1|24802.1|24882.1|24802.1|24881.49|24801.49|10
1736188200000|2025-01-06 18:30:00|24882.11|24802.11|24886|24806|24886.26|24806.26|24882.11|24802.11|10
1736188210000|2025-01-06 18:30:10|24885.12|24805.12|24884.08|24804.08|24885.37|24805.37|24883.88|24803.88|9
1736188220000|2025-01-06 18:30:20|24884.67|24804.67|24886.04|24806.04|24886.82|24806.82|24884.67|24804.67|10
1736188230000|2025-01-06 18:30:30|24886.05|24806.05|24885.77|24805.77|24886.4|24806.4|24885.77|24805.77|9
1736188240000|2025-01-06 18:30:40|24888.67|24808.67|24891.32|24811.32|24891.32|24811.32|24888.62|24808.62|10
1736188250000|2025-01-06 18:30:50|24890.62|24810.62|24892.13|24812.13|24892.13|24812.13|24890.56|24810.56|10
1736188260000|2025-01-06 18:31:00|24891.61|24811.61|24894.62|24814.62|24894.62|24814.62|24891.41|24811.41|10
1736188270000|2025-01-06 18:31:10|24895.05|24815.05|24898.8|24818.8|24898.8|24818.8|24895.05|24815.05|9
1736188280000|2025-01-06 18:31:20|24898.81|24818.81|24902.38|24822.38|24902.51|24822.51|24898.81|24818.81|10
1736188290000|2025-01-06 18:31:30|24900.23|24820.23|24899.23|24819.23|24900.23|24820.23|24898.88|24818.88|8
1736188300000|2025-01-06 18:31:40|24898.56|24818.56|24898.98|24818.98|24899.33|24819.33|24897.87|24817.87|10
1736188310000|2025-01-06 18:31:50|24899.04|24819.04|24896.98|24816.98|24899.1|24819.1|24896.98|24816.98|10
1736188320000|2025-01-06 18:32:00|24896.64|24816.64|24894.56|24814.56|24896.64|24816.64|24894.56|24814.56|10
1736188330000|2025-01-06 18:32:10|24894.6|24814.6|24893.46|24813.46|24894.92|24814.92|24892.93|24812.93|10
1736188340000|2025-01-06 18:32:20|24893.37|24813.37|24892.36|24812.36|24893.37|24813.37|24891.99|24811.99|10
1736188350000|2025-01-06 18:32:30|24892.66|24812.66|24892.68|24812.68|24892.8|24812.8|24892.3|24812.3|10
1736188360000|2025-01-06 18:32:40|24891.84|24811.84|24892.19|24812.19|24892.4|24812.4|24891.42|24811.42|10
1736188370000|2025-01-06 18:32:50|24891.91|24811.91|24892.54|24812.54|24893.81|24813.81|24891.91|24811.91|10
1736188380000|2025-01-06 18:33:00|24892.48|24812.48|24891.93|24811.93|24892.99|24812.99|24890.62|24810.62|10
1736188390000|2025-01-06 18:33:10|24891.71|24811.71|24894.2|24814.2|24894.2|24814.2|24891.71|24811.71|10
1736188400000|2025-01-06 18:33:20|24894.12|24814.12|24897.06|24817.06|24897.06|24817.06|24894.12|24814.12|10
1736188410000|2025-01-06 18:33:30|24897.07|24817.07|24899.69|24819.69|24899.69|24819.69|24896.9|24816.9|10
1736188420000|2025-01-06 18:33:40|24899.86|24819.86|24900.06|24820.06|24900.88|24820.88|24899.86|24819.86|10
1736188430000|2025-01-06 18:33:50|24900.24|24820.24|24900.83|24820.83|24900.83|24820.83|24900.24|24820.24|10
1736188440000|2025-01-06 18:34:00|24900.84|24820.84|24900.95|24820.95|24901.42|24821.42|24900.84|24820.84|10
1736188450000|2025-01-06 18:34:10|24901.01|24821.01|24902.2|24822.2|24902.4|24822.4|24901.01|24821.01|9
1736188460000|2025-01-06 18:34:20|24901.9|24821.9|24902.38|24822.38|24902.38|24822.38|24901.63|24821.63|10
1736188470000|2025-01-06 18:34:30|24902.68|24822.68|24904.21|24824.21|24904.21|24824.21|24902.68|24822.68|10
1736188480000|2025-01-06 18:34:40|24904.45|24824.45|24904.51|24824.51|24905.06|24825.06|24904.44|24824.44|10
1736188490000|2025-01-06 18:34:50|24904.35|24824.35|24903.42|24823.42|24904.35|24824.35|24899.82|24819.82|10
1736188500000|2025-01-06 18:35:00|24903.18|24823.18|24908.7|24828.7|24908.7|24828.7|24902.87|24822.87|10
1736188510000|2025-01-06 18:35:10|24908.1|24828.1|24908.29|24828.29|24909.86|24829.86|24907.96|24827.96|10
1736188520000|2025-01-06 18:35:20|24908.65|24828.65|24909.06|24829.06|24910.04|24830.04|24908.65|24828.65|10
1736188530000|2025-01-06 18:35:30|24908.81|24828.81|24910.9|24830.9|24911.89|24831.89|24908.75|24828.75|10
1736188540000|2025-01-06 18:35:40|24910.01|24830.01|24908.94|24828.94|24910.01|24830.01|24908.94|24828.94|10
1736188550000|2025-01-06 18:35:50|24908.96|24828.96|24908.98|24828.98|24908.98|24828.98|24907.6|24827.6|10
1736188560000|2025-01-06 18:36:00|24909.43|24829.43|24915.93|24835.93|24916.01|24836.01|24909.43|24829.43|10
1736188570000|2025-01-06 18:36:10|24917.02|24837.02|24917.43|24837.43|24918|24838|24917.02|24837.02|10
1736188580000|2025-01-06 18:36:20|24917.53|24837.53|24921.77|24841.77|24921.77|24841.77|24917.53|24837.53|10
1736188590000|2025-01-06 18:36:30|24921.55|24841.55|24923.04|24843.04|24923.32|24843.32|24921.55|24841.55|10
1736188600000|2025-01-06 18:36:40|24923.44|24843.44|24926.67|24846.67|24926.7|24846.7|24922.77|24842.77|10
1736188610000|2025-01-06 18:36:50|24926.87|24846.87|24927.15|24847.15|24927.36|24847.36|24926.86|24846.86|10
1736188620000|2025-01-06 18:37:00|24927.32|24847.32|24928.28|24848.28|24928.28|24848.28|24927.08|24847.08|9
1736188630000|2025-01-06 18:37:10|24928.35|24848.35|24929.05|24849.05|24929.05|24849.05|24927.2|24847.2|10
1736188640000|2025-01-06 18:37:20|24929|24849|24930.05|24850.05|24930.05|24850.05|24928.76|24848.76|9
1736188650000|2025-01-06 18:37:30|24930.01|24850.01|24927.45|24847.45|24930.01|24850.01|24927.01|24847.01|10
1736188660000|2025-01-06 18:37:40|24927.49|24847.49|24925.95|24845.95|24927.49|24847.49|24925.72|24845.72|9
1736188670000|2025-01-06 18:37:50|24926.03|24846.03|24926.99|24846.99|24926.99|24846.99|24926.03|24846.03|10
1736188680000|2025-01-06 18:38:00|24927.83|24847.83|24929.32|24849.32|24929.32|24849.32|24927.83|24847.83|10
1736188690000|2025-01-06 18:38:10|24929.33|24849.33|24929.4|24849.4|24929.41|24849.41|24929.16|24849.16|9
1736188700000|2025-01-06 18:38:20|24930.01|24850.01|24928.08|24848.08|24930.04|24850.04|24926.04|24846.04|10
1736188710000|2025-01-06 18:38:30|24927.99|24847.99|24929.94|24849.94|24929.94|24849.94|24927.87|24847.87|10
1736188720000|2025-01-06 18:38:40|24930.21|24850.21|24931.16|24851.16|24931.16|24851.16|24930.2|24850.2|10
1736188730000|2025-01-06 18:38:50|24931.46|24851.46|24932.64|24852.64|24932.64|24852.64|24931.46|24851.46|10
1736188740000|2025-01-06 18:39:00|24932.55|24852.55|24929.97|24849.97|24932.64|24852.64|24929.89|24849.89|10
1736188750000|2025-01-06 18:39:10|24929.98|24849.98|24928.27|24848.27|24929.98|24849.98|24928.24|24848.24|10
1736188760000|2025-01-06 18:39:20|24928.25|24848.25|24928.78|24848.78|24929.37|24849.37|24928.25|24848.25|9
1736188770000|2025-01-06 18:39:30|24928.74|24848.74|24928.97|24848.97|24929.17|24849.17|24928.74|24848.74|10
1736188780000|2025-01-06 18:39:40|24929.23|24849.23|24935.81|24855.81|24935.81|24855.81|24929.23|24849.23|10
1736188790000|2025-01-06 18:39:50|24935.84|24855.84|24934.95|24854.95|24936.26|24856.26|24934.95|24854.95|10
1736188800000|2025-01-06 18:40:00|24934.89|24854.89|24931.69|24851.69|24934.89|24854.89|24931.69|24851.69|10
1736188810000|2025-01-06 18:40:10|24931.7|24851.7|24929.23|24849.23|24931.7|24851.7|24929.06|24849.06|10
1736188820000|2025-01-06 18:40:20|24928.41|24848.41|24922.76|24842.76|24928.41|24848.41|24922.76|24842.76|10
1736188830000|2025-01-06 18:40:30|24922.38|24842.38|24923.13|24843.13|24923.5|24843.5|24922.32|24842.32|10
1736188840000|2025-01-06 18:40:40|24923.25|24843.25|24924.6|24844.6|24924.6|24844.6|24923.25|24843.25|10
1736188850000|2025-01-06 18:40:50|24924.79|24844.79|24924.31|24844.31|24925.25|24845.25|24924.31|24844.31|10
1736188860000|2025-01-06 18:41:00|24924.36|24844.36|24924.66|24844.66|24925.25|24845.25|24924|24844|10
1736188870000|2025-01-06 18:41:10|24924.78|24844.78|24919.18|24839.18|24924.78|24844.78|24919.18|24839.18|10
1736188880000|2025-01-06 18:41:20|24918.58|24838.58|24918.18|24838.18|24919.42|24839.42|24918.02|24838.02|10
1736188890000|2025-01-06 18:41:30|24918.29|24838.29|24917.7|24837.7|24918.69|24838.69|24917.7|24837.7|10
1736188900000|2025-01-06 18:41:40|24917.77|24837.77|24917.01|24837.01|24917.9|24837.9|24915.16|24835.16|10
1736188910000|2025-01-06 18:41:50|24918.41|24838.41|24921.11|24841.11|24921.11|24841.11|24918.41|24838.41|10
1736188920000|2025-01-06 18:42:00|24920.97|24840.97|24916.39|24836.39|24920.97|24840.97|24916.16|24836.16|10
1736188930000|2025-01-06 18:42:10|24916.57|24836.57|24911.65|24831.65|24916.57|24836.57|24911.45|24831.45|10
1736188940000|2025-01-06 18:42:20|24910.98|24830.98|24908.75|24828.75|24910.98|24830.98|24908.75|24828.75|10
1736188950000|2025-01-06 18:42:30|24908.76|24828.76|24907.47|24827.47|24909.07|24829.07|24906.72|24826.72|10
1736188960000|2025-01-06 18:42:40|24907.22|24827.22|24905.8|24825.8|24907.32|24827.32|24905.8|24825.8|9
1736188970000|2025-01-06 18:42:50|24905.1|24825.1|24902.17|24822.17|24905.1|24825.1|24902.06|24822.06|10
1736188980000|2025-01-06 18:43:00|24902.05|24822.05|24897.97|24817.97|24902.05|24822.05|24895.77|24815.77|10
1736188990000|2025-01-06 18:43:10|24898.76|24818.76|24906.64|24826.64|24906.64|24826.64|24898.76|24818.76|10
1736189000000|2025-01-06 18:43:20|24906.68|24826.68|24905.33|24825.33|24906.68|24826.68|24905.33|24825.33|9
1736189010000|2025-01-06 18:43:30|24905.3|24825.3|24907.11|24827.11|24907.17|24827.17|24904.46|24824.46|10
1736189020000|2025-01-06 18:43:40|24907.13|24827.13|24910.48|24830.48|24910.48|24830.48|24906.2|24826.2|10
1736189030000|2025-01-06 18:43:50|24910.2|24830.2|24910.8|24830.8|24910.97|24830.97|24910.04|24830.04|10
1736189040000|2025-01-06 18:44:00|24910.74|24830.74|24914.82|24834.82|24915.03|24835.03|24910.74|24830.74|10
1736189050000|2025-01-06 18:44:10|24915.22|24835.22|24915.18|24835.18|24915.63|24835.63|24914.94|24834.94|10
1736189060000|2025-01-06 18:44:20|24914.76|24834.76|24915.81|24835.81|24916.46|24836.46|24913.46|24833.46|10
1736189070000|2025-01-06 18:44:30|24915.58|24835.58|24916.36|24836.36|24916.36|24836.36|24915.53|24835.53|10
1736189080000|2025-01-06 18:44:40|24916.51|24836.51|24915.88|24835.88|24916.68|24836.68|24915.04|24835.04|9
1736189090000|2025-01-06 18:44:50|24915.89|24835.89|24915.25|24835.25|24917.31|24837.31|24915.25|24835.25|10
1736189100000|2025-01-06 18:45:00|24915.24|24835.24|24906.03|24826.03|24915.24|24835.24|24905.35|24825.35|10
1736189110000|2025-01-06 18:45:10|24905.94|24825.94|24911.71|24831.71|24912.61|24832.61|24905.43|24825.43|10
1736189120000|2025-01-06 18:45:20|24911.43|24831.43|24908.26|24828.26|24911.43|24831.43|24908.26|24828.26|10
1736189130000|2025-01-06 18:45:30|24907.5|24827.5|24898.69|24818.69|24907.5|24827.5|24898.69|24818.69|10
1736189140000|2025-01-06 18:45:40|24897.91|24817.91|24886.73|24806.73|24897.91|24817.91|24886.73|24806.73|10
1736189150000|2025-01-06 18:45:50|24885.76|24805.76|24876.61|24796.61|24885.76|24805.76|24876.61|24796.61|10
1736189160000|2025-01-06 18:46:00|24876.69|24796.69|24881.37|24801.37|24881.37|24801.37|24876.69|24796.69|10
1736189170000|2025-01-06 18:46:10|24880.86|24800.86|24885.29|24805.29|24885.29|24805.29|24880.86|24800.86|10
1736189180000|2025-01-06 18:46:20|24885.57|24805.57|24887.4|24807.4|24887.4|24807.4|24884.8|24804.8|10
1736189190000|2025-01-06 18:46:30|24888.13|24808.13|24885.28|24805.28|24888.32|24808.32|24884.46|24804.46|10
1736189200000|2025-01-06 18:46:40|24885.72|24805.72|24888.24|24808.24|24888.36|24808.36|24885.72|24805.72|10
1736189210000|2025-01-06 18:46:50|24888.05|24808.05|24886.3|24806.3|24888.46|24808.46|24886.3|24806.3|10
1736189220000|2025-01-06 18:47:00|24886.24|24806.24|24888.63|24808.63|24888.63|24808.63|24884.67|24804.67|10
1736189230000|2025-01-06 18:47:10|24888.79|24808.79|24889.38|24809.38|24889.38|24809.38|24888.41|24808.41|10
1736189240000|2025-01-06 18:47:20|24889.39|24809.39|24885.05|24805.05|24889.39|24809.39|24885.05|24805.05|10
1736189250000|2025-01-06 18:47:30|24885.16|24805.16|24887.47|24807.47|24887.47|24807.47|24885.16|24805.16|9
1736189260000|2025-01-06 18:47:40|24887.44|24807.44|24885.67|24805.67|24890.69|24810.69|24885.67|24805.67|10
1736189270000|2025-01-06 18:47:50|24885.69|24805.69|24887.08|24807.08|24887.21|24807.21|24885.66|24805.66|10
1736189280000|2025-01-06 18:48:00|24887.06|24807.06|24886.94|24806.94|24887.06|24807.06|24886.52|24806.52|10
1736189290000|2025-01-06 18:48:10|24888|24808|24895.22|24815.22|24895.22|24815.22|24888|24808|10
1736189300000|2025-01-06 18:48:20|24895.28|24815.28|24895.61|24815.61|24896.27|24816.27|24894.71|24814.71|10
1736189310000|2025-01-06 18:48:30|24894.69|24814.69|24890.23|24810.23|24894.69|24814.69|24890.23|24810.23|10
1736189320000|2025-01-06 18:48:40|24889.66|24809.66|24887.23|24807.23|24889.66|24809.66|24887.23|24807.23|9
1736189330000|2025-01-06 18:48:50|24886.29|24806.29|24882.63|24802.63|24886.29|24806.29|24882.63|24802.63|10
1736189340000|2025-01-06 18:49:00|24882.59|24802.59|24875.62|24795.62|24882.59|24802.59|24875.62|24795.62|10
1736189350000|2025-01-06 18:49:10|24874.64|24794.64|24875.09|24795.09|24875.09|24795.09|24874.64|24794.64|10
1736189360000|2025-01-06 18:49:20|24873.97|24793.97|24869.64|24789.64|24874.18|24794.18|24869.64|24789.64|10
1736189370000|2025-01-06 18:49:30|24869.23|24789.23|24866.8|24786.8|24869.23|24789.23|24866.8|24786.8|10
1736189380000|2025-01-06 18:49:40|24866.7|24786.7|24860.71|24780.71|24866.7|24786.7|24860.71|24780.71|10
1736189390000|2025-01-06 18:49:50|24859.76|24779.76|24856.33|24776.33|24859.77|24779.77|24856.33|24776.33|10
1736189400000|2025-01-06 18:50:00|24856.22|24776.22|24850.97|24770.97|24856.22|24776.22|24850.59|24770.59|10
1736189410000|2025-01-06 18:50:10|24850.95|24770.95|24848.84|24768.84|24851.92|24771.92|24848.56|24768.56|10
1736189420000|2025-01-06 18:50:20|24848.79|24768.79|24850.78|24770.78|24850.78|24770.78|24848.79|24768.79|10
1736189430000|2025-01-06 18:50:30|24850.62|24770.62|24851.91|24771.91|24851.91|24771.91|24848.58|24768.58|10
1736189440000|2025-01-06 18:50:40|24852.23|24772.23|24852.38|24772.38|24855.16|24775.16|24851.6|24771.6|10
1736189450000|2025-01-06 18:50:50|24852.31|24772.31|24852.28|24772.28|24852.42|24772.42|24851.06|24771.06|10
1736189460000|2025-01-06 18:51:00|24852.07|24772.07|24850.76|24770.76|24852.07|24772.07|24849.6|24769.6|10
1736189470000|2025-01-06 18:51:10|24850.95|24770.95|24851.77|24771.77|24851.77|24771.77|24850.76|24770.76|10
1736189480000|2025-01-06 18:51:20|24852.2|24772.2|24855.89|24775.89|24855.89|24775.89|24852.07|24772.07|10
1736189490000|2025-01-06 18:51:30|24855.9|24775.9|24863.13|24783.13|24863.13|24783.13|24855.9|24775.9|10
1736189500000|2025-01-06 18:51:40|24863.2|24783.2|24865.57|24785.57|24865.93|24785.93|24863.2|24783.2|10
1736189510000|2025-01-06 18:51:50|24865.69|24785.69|24870.57|24790.57|24870.57|24790.57|24865.69|24785.69|10
1736189520000|2025-01-06 18:52:00|24870.56|24790.56|24867.89|24787.89|24871.11|24791.11|24867.08|24787.08|10
1736189530000|2025-01-06 18:52:10|24867.88|24787.88|24871.59|24791.59|24873.89|24793.89|24867.88|24787.88|10
1736189540000|2025-01-06 18:52:20|24872.02|24792.02|24872.34|24792.34|24873.13|24793.13|24871.79|24791.79|10
1736189550000|2025-01-06 18:52:30|24873.61|24793.61|24872.84|24792.84|24874.26|24794.26|24872.84|24792.84|9
1736189560000|2025-01-06 18:52:40|24872.8|24792.8|24872.66|24792.66|24872.8|24792.8|24871.61|24791.61|10
1736189570000|2025-01-06 18:52:50|24872.54|24792.54|24872.4|24792.4|24872.75|24792.75|24872.37|24792.37|10
1736189580000|2025-01-06 18:53:00|24872.35|24792.35|24872.72|24792.72|24872.72|24792.72|24872.15|24792.15|10
1736189590000|2025-01-06 18:53:10|24872.81|24792.81|24874.4|24794.4|24874.4|24794.4|24872.76|24792.76|9
1736189600000|2025-01-06 18:53:20|24874.44|24794.44|24879.1|24799.1|24879.1|24799.1|24874.01|24794.01|10
1736189610000|2025-01-06 18:53:30|24879.68|24799.68|24884.54|24804.54|24884.77|24804.77|24879.68|24799.68|10
1736189620000|2025-01-06 18:53:40|24884.61|24804.61|24888.73|24808.73|24888.92|24808.92|24884.33|24804.33|10
1736189630000|2025-01-06 18:53:50|24888.64|24808.64|24887.72|24807.72|24888.64|24808.64|24887.72|24807.72|10
1736189640000|2025-01-06 18:54:00|24887.3|24807.3|24882.86|24802.86|24887.3|24807.3|24882.61|24802.61|9
1736189650000|2025-01-06 18:54:10|24883.76|24803.76|24880.98|24800.98|24883.76|24803.76|24880.87|24800.87|10
1736189660000|2025-01-06 18:54:20|24881.48|24801.48|24879.79|24799.79|24881.48|24801.48|24878.9|24798.9|9
1736189670000|2025-01-06 18:54:30|24879.8|24799.8|24880.24|24800.24|24880.24|24800.24|24879.33|24799.33|9
1736189680000|2025-01-06 18:54:40|24879.55|24799.55|24878.45|24798.45|24882.8|24802.8|24878.45|24798.45|10
1736189690000|2025-01-06 18:54:50|24878.59|24798.59|24880.01|24800.01|24880.01|24800.01|24878.59|24798.59|9
1736189700000|2025-01-06 18:55:00|24880.39|24800.39|24884.54|24804.54|24884.78|24804.78|24880.39|24800.39|9
1736189710000|2025-01-06 18:55:10|24881.54|24801.54|24886.38|24806.38|24886.39|24806.39|24881.54|24801.54|9
1736189720000|2025-01-06 18:55:20|24886.28|24806.28|24886.45|24806.45|24887.45|24807.45|24886.28|24806.28|10
1736189730000|2025-01-06 18:55:30|24886.63|24806.63|24888.51|24808.51|24888.51|24808.51|24886.54|24806.54|10
1736189740000|2025-01-06 18:55:40|24888.64|24808.64|24886.77|24806.77|24888.64|24808.64|24886.77|24806.77|10
1736189750000|2025-01-06 18:55:50|24886.56|24806.56|24886.26|24806.26|24886.56|24806.56|24885.75|24805.75|10
1736189760000|2025-01-06 18:56:00|24887.11|24807.11|24890.32|24810.32|24890.32|24810.32|24887.11|24807.11|10
1736189770000|2025-01-06 18:56:10|24890.26|24810.26|24890.86|24810.86|24890.86|24810.86|24889.69|24809.69|10
1736189780000|2025-01-06 18:56:20|24891.04|24811.04|24889.01|24809.01|24891.3|24811.3|24889.01|24809.01|10
1736189790000|2025-01-06 18:56:30|24888.79|24808.79|24888.04|24808.04|24888.79|24808.79|24887.69|24807.69|10
1736189800000|2025-01-06 18:56:40|24887.92|24807.92|24887.06|24807.06|24887.97|24807.97|24886.89|24806.89|10
1736189810000|2025-01-06 18:56:50|24887.04|24807.04|24888.43|24808.43|24888.43|24808.43|24887.04|24807.04|10
1736189820000|2025-01-06 18:57:00|24888.83|24808.83|24890.79|24810.79|24890.79|24810.79|24888.83|24808.83|10
1736189830000|2025-01-06 18:57:10|24891.19|24811.19|24893.36|24813.36|24894.24|24814.24|24891.19|24811.19|10
1736189840000|2025-01-06 18:57:20|24893.33|24813.33|24894.77|24814.77|24894.77|24814.77|24893.33|24813.33|10
1736189850000|2025-01-06 18:57:30|24895.76|24815.76|24896.03|24816.03|24896.19|24816.19|24895.66|24815.66|8
1736189860000|2025-01-06 18:57:40|24896.07|24816.07|24895.08|24815.08|24896.07|24816.07|24895.08|24815.08|9
1736189870000|2025-01-06 18:57:50|24895.06|24815.06|24896.37|24816.37|24898.16|24818.16|24894.88|24814.88|10
1736189880000|2025-01-06 18:58:00|24895.63|24815.63|24889.12|24809.12|24895.63|24815.63|24889.12|24809.12|9
1736189890000|2025-01-06 18:58:10|24889.4|24809.4|24886.59|24806.59|24889.4|24809.4|24886.5|24806.5|10
1736189900000|2025-01-06 18:58:20|24887.41|24807.41|24890.44|24810.44|24890.44|24810.44|24887.41|24807.41|10
1736189910000|2025-01-06 18:58:30|24890.59|24810.59|24891.1|24811.1|24891.1|24811.1|24890.59|24810.59|10
1736189920000|2025-01-06 18:58:40|24891.13|24811.13|24893.43|24813.43|24893.43|24813.43|24891.13|24811.13|9
1736189930000|2025-01-06 18:58:50|24893.49|24813.49|24894.06|24814.06|24894.06|24814.06|24893.49|24813.49|10
1736189940000|2025-01-06 18:59:00|24894.03|24814.03|24892.41|24812.41|24894.03|24814.03|24892.41|24812.41|10
1736189950000|2025-01-06 18:59:10|24892.51|24812.51|24891.28|24811.28|24892.95|24812.95|24891.28|24811.28|10
1736189960000|2025-01-06 18:59:20|24891.37|24811.37|24889.13|24809.13|24891.43|24811.43|24888.86|24808.86|10
1736189970000|2025-01-06 18:59:30|24889.18|24809.18|24886.81|24806.81|24889.18|24809.18|24886.81|24806.81|10
1736189980000|2025-01-06 18:59:40|24883.97|24803.97|24882.2|24802.2|24883.97|24803.97|24882.17|24802.17|9
1736189990000|2025-01-06 18:59:50|24882.43|24802.43|24878.76|24798.76|24882.43|24802.43|24878.76|24798.76|10
1736190000000|2025-01-06 19:00:00|24880.57|24800.57|24880.14|24800.14|24882.68|24802.68|24880.11|24800.11|10
1736190010000|2025-01-06 19:00:10|24879.76|24799.76|24874.74|24794.74|24879.95|24799.95|24874.4|24794.4|10
1736190020000|2025-01-06 19:00:20|24875.51|24795.51|24869.31|24789.31|24875.51|24795.51|24869.31|24789.31|10
1736190030000|2025-01-06 19:00:30|24869.37|24789.37|24868.92|24788.92|24869.37|24789.37|24867.47|24787.47|10
1736190040000|2025-01-06 19:00:40|24867.97|24787.97|24870.29|24790.29|24870.29|24790.29|24867.97|24787.97|9
1736190050000|2025-01-06 19:00:50|24870.93|24790.93|24869.33|24789.33|24871.5|24791.5|24869.31|24789.31|10
1736190060000|2025-01-06 19:01:00|24867.95|24787.95|24867.81|24787.81|24869.86|24789.86|24867.76|24787.76|10
1736190070000|2025-01-06 19:01:10|24867.98|24787.98|24870.78|24790.78|24870.93|24790.93|24867.6|24787.6|10
1736190080000|2025-01-06 19:01:20|24871.24|24791.24|24870.51|24790.51|24871.81|24791.81|24870.51|24790.51|10
1736190090000|2025-01-06 19:01:30|24870.47|24790.47|24867.42|24787.42|24870.47|24790.47|24866.27|24786.27|10
1736190100000|2025-01-06 19:01:40|24867.31|24787.31|24864.89|24784.89|24867.31|24787.31|24864.89|24784.89|10
1736190110000|2025-01-06 19:01:50|24864.76|24784.76|24857.88|24777.88|24864.76|24784.76|24857.88|24777.88|10
1736190120000|2025-01-06 19:02:00|24857.66|24777.66|24853.26|24773.26|24857.66|24777.66|24852.78|24772.78|10
1736190130000|2025-01-06 19:02:10|24853.87|24773.87|24851.8|24771.8|24854.02|24774.02|24851.77|24771.77|9
1736190140000|2025-01-06 19:02:20|24851.78|24771.78|24852.07|24772.07|24852.22|24772.22|24850.9|24770.9|10
1736190150000|2025-01-06 19:02:30|24851.76|24771.76|24855.94|24775.94|24855.94|24775.94|24851.76|24771.76|10
1736190160000|2025-01-06 19:02:40|24856.33|24776.33|24863.92|24783.92|24863.92|24783.92|24856.33|24776.33|10
1736190170000|2025-01-06 19:02:50|24864.55|24784.55|24867.19|24787.19|24867.55|24787.55|24864.55|24784.55|10
1736190180000|2025-01-06 19:03:00|24866.48|24786.48|24866.36|24786.36|24867.09|24787.09|24865.8|24785.8|10
1736190190000|2025-01-06 19:03:10|24866.22|24786.22|24862.75|24782.75|24866.22|24786.22|24862.75|24782.75|9
1736190200000|2025-01-06 19:03:20|24863.23|24783.23|24864.57|24784.57|24864.63|24784.63|24863.23|24783.23|10
1736190210000|2025-01-06 19:03:30|24864.58|24784.58|24866.66|24786.66|24866.66|24786.66|24864.58|24784.58|10
1736190220000|2025-01-06 19:03:40|24866.72|24786.72|24871.7|24791.7|24871.7|24791.7|24866.72|24786.72|10
1736190230000|2025-01-06 19:03:50|24872.55|24792.55|24881.82|24801.82|24881.82|24801.82|24872.55|24792.55|10
1736190240000|2025-01-06 19:04:00|24881.83|24801.83|24885.22|24805.22|24885.22|24805.22|24881.83|24801.83|10
1736190250000|2025-01-06 19:04:10|24886.31|24806.31|24884.45|24804.45|24886.31|24806.31|24884.12|24804.12|10
1736190260000|2025-01-06 19:04:20|24884.02|24804.02|24882.56|24802.56|24884.31|24804.31|24882.56|24802.56|10
1736190270000|2025-01-06 19:04:30|24882.84|24802.84|24879.94|24799.94|24882.84|24802.84|24879.94|24799.94|10
1736190280000|2025-01-06 19:04:40|24879.98|24799.98|24876.17|24796.17|24879.98|24799.98|24876.17|24796.17|10
1736190290000|2025-01-06 19:04:50|24876.15|24796.15|24876.8|24796.8|24877.31|24797.31|24875.79|24795.79|9
1736190300000|2025-01-06 19:05:00|24876.58|24796.58|24878.92|24798.92|24879.3|24799.3|24876.43|24796.43|10
1736190310000|2025-01-06 19:05:10|24878.39|24798.39|24884.6|24804.6|24884.6|24804.6|24878.39|24798.39|10
1736190320000|2025-01-06 19:05:20|24884.91|24804.91|24889.74|24809.74|24889.96|24809.96|24884.91|24804.91|10
1736190330000|2025-01-06 19:05:30|24889.65|24809.65|24892.81|24812.81|24892.85|24812.85|24889.65|24809.65|10
1736190340000|2025-01-06 19:05:40|24892.76|24812.76|24893.38|24813.38|24893.47|24813.47|24892.76|24812.76|10
1736190350000|2025-01-06 19:05:50|24893.27|24813.27|24894.38|24814.38|24894.38|24814.38|24893.27|24813.27|10
1736190360000|2025-01-06 19:06:00|24896.81|24816.81|24894.55|24814.55|24897.37|24817.37|24894.55|24814.55|10
1736190370000|2025-01-06 19:06:10|24894.58|24814.58|24896.87|24816.87|24896.89|24816.89|24894.58|24814.58|10
1736190380000|2025-01-06 19:06:20|24896.77|24816.77|24896.44|24816.44|24896.77|24816.77|24896.2|24816.2|9
1736190390000|2025-01-06 19:06:30|24896.43|24816.43|24895.13|24815.13|24897.08|24817.08|24895.13|24815.13|9
1736190400000|2025-01-06 19:06:40|24895.44|24815.44|24891.55|24811.55|24895.44|24815.44|24890.81|24810.81|10
1736190410000|2025-01-06 19:06:50|24891.54|24811.54|24891.15|24811.15|24893.06|24813.06|24891.15|24811.15|10
1736190420000|2025-01-06 19:07:00|24891.95|24811.95|24903.66|24823.66|24903.66|24823.66|24891.95|24811.95|10
1736190430000|2025-01-06 19:07:10|24903.79|24823.79|24907.75|24827.75|24908.07|24828.07|24903.79|24823.79|10
1736190440000|2025-01-06 19:07:20|24907.68|24827.68|24910.87|24830.87|24910.87|24830.87|24907.27|24827.27|10
1736190450000|2025-01-06 19:07:30|24911.05|24831.05|24912.67|24832.67|24912.98|24832.98|24911.04|24831.04|10
1736190460000|2025-01-06 19:07:40|24912.16|24832.16|24912.38|24832.38|24912.38|24832.38|24910.97|24830.97|10
1736190470000|2025-01-06 19:07:50|24912.62|24832.62|24915.8|24835.8|24915.8|24835.8|24912.62|24832.62|10
1736190480000|2025-01-06 19:08:00|24915.91|24835.91|24918.59|24838.59|24918.6|24838.6|24915.91|24835.91|10
1736190490000|2025-01-06 19:08:10|24918.79|24838.79|24923.88|24843.88|24923.88|24843.88|24918.79|24838.79|10
1736190500000|2025-01-06 19:08:20|24924.34|24844.34|24925.89|24845.89|24926.35|24846.35|24924.29|24844.29|10
1736190510000|2025-01-06 19:08:30|24925.97|24845.97|24920.7|24840.7|24925.97|24845.97|24920.7|24840.7|10
1736190520000|2025-01-06 19:08:40|24920.69|24840.69|24920.13|24840.13|24920.69|24840.69|24919.2|24839.2|10
1736190530000|2025-01-06 19:08:50|24920.84|24840.84|24919.45|24839.45|24920.84|24840.84|24919.45|24839.45|10
1736190540000|2025-01-06 19:09:00|24919.27|24839.27|24920.54|24840.54|24920.78|24840.78|24919.27|24839.27|9
1736190550000|2025-01-06 19:09:10|24919.97|24839.97|24919.83|24839.83|24919.97|24839.97|24918.67|24838.67|10
1736190560000|2025-01-06 19:09:20|24919.89|24839.89|24919.1|24839.1|24920.03|24840.03|24919.08|24839.08|10
1736190570000|2025-01-06 19:09:30|24919.03|24839.03|24920.64|24840.64|24920.64|24840.64|24918.76|24838.76|10
1736190580000|2025-01-06 19:09:40|24920.66|24840.66|24919.86|24839.86|24920.66|24840.66|24919.69|24839.69|10
1736190590000|2025-01-06 19:09:50|24919.96|24839.96|24920.33|24840.33|24920.33|24840.33|24919.85|24839.85|10
1736190600000|2025-01-06 19:10:00|24920.35|24840.35|24914.81|24834.81|24920.35|24840.35|24914.81|24834.81|10
1736190610000|2025-01-06 19:10:10|24914.78|24834.78|24910.87|24830.87|24914.78|24834.78|24910.87|24830.87|10
1736190620000|2025-01-06 19:10:20|24909.89|24829.89|24908.86|24828.86|24909.89|24829.89|24907.36|24827.36|10
1736190630000|2025-01-06 19:10:30|24908.92|24828.92|24908.17|24828.17|24909.16|24829.16|24908.17|24828.17|10
1736190640000|2025-01-06 19:10:40|24908.11|24828.11|24906.45|24826.45|24908.11|24828.11|24906.45|24826.45|10
1736190650000|2025-01-06 19:10:50|24906.25|24826.25|24904.51|24824.51|24906.25|24826.25|24904.51|24824.51|10
1736190660000|2025-01-06 19:11:00|24904.59|24824.59|24904.41|24824.41|24905.92|24825.92|24904.41|24824.41|10
1736190670000|2025-01-06 19:11:10|24904.25|24824.25|24905.76|24825.76|24905.76|24825.76|24903.91|24823.91|10
1736190680000|2025-01-06 19:11:20|24906.22|24826.22|24905.76|24825.76|24907.49|24827.49|24905.76|24825.76|10
1736190690000|2025-01-06 19:11:30|24905.61|24825.61|24906.36|24826.36|24906.48|24826.48|24905.17|24825.17|10
1736190700000|2025-01-06 19:11:40|24906.46|24826.46|24907.96|24827.96|24908.26|24828.26|24906.46|24826.46|10
1736190710000|2025-01-06 19:11:50|24908.06|24828.06|24907.42|24827.42|24908.06|24828.06|24907.42|24827.42|10
1736190720000|2025-01-06 19:12:00|24907.46|24827.46|24909.28|24829.28|24909.41|24829.41|24907.15|24827.15|9
1736190730000|2025-01-06 19:12:10|24909.33|24829.33|24909.97|24829.97|24909.97|24829.97|24909.26|24829.26|9
1736190740000|2025-01-06 19:12:20|24910.27|24830.27|24906.99|24826.99|24910.92|24830.92|24904.27|24824.27|10
1736190750000|2025-01-06 19:12:30|24907.04|24827.04|24911|24831|24911|24831|24907.04|24827.04|10
1736190760000|2025-01-06 19:12:40|24911.64|24831.64|24914.86|24834.86|24915.06|24835.06|24911.64|24831.64|10
1736190770000|2025-01-06 19:12:50|24915.33|24835.33|24919.95|24839.95|24919.95|24839.95|24915.33|24835.33|10
1736190780000|2025-01-06 19:13:00|24923.05|24843.05|24926.29|24846.29|24926.84|24846.84|24923.05|24843.05|9
1736190790000|2025-01-06 19:13:10|24926.2|24846.2|24925.6|24845.6|24926.59|24846.59|24925.6|24845.6|10
1736190800000|2025-01-06 19:13:20|24925.22|24845.22|24923.92|24843.92|24925.22|24845.22|24922.84|24842.84|10
1736190810000|2025-01-06 19:13:30|24923.87|24843.87|24923.69|24843.69|24924.26|24844.26|24923.69|24843.69|10
1736190820000|2025-01-06 19:13:40|24923.71|24843.71|24923.01|24843.01|24924.43|24844.43|24923.01|24843.01|10
1736190830000|2025-01-06 19:13:50|24922.68|24842.68|24923.2|24843.2|24923.39|24843.39|24922.68|24842.68|9
1736190840000|2025-01-06 19:14:00|24923.24|24843.24|24923.45|24843.45|24923.89|24843.89|24923.2|24843.2|10
1736190850000|2025-01-06 19:14:10|24923.52|24843.52|24921.59|24841.59|24923.52|24843.52|24921.59|24841.59|10
1736190860000|2025-01-06 19:14:20|24921.47|24841.47|24921.56|24841.56|24921.59|24841.59|24921.28|24841.28|10
1736190870000|2025-01-06 19:14:30|24921.61|24841.61|24922.49|24842.49|24922.59|24842.59|24921.61|24841.61|10
1736190880000|2025-01-06 19:14:40|24920.96|24840.96|24921.67|24841.67|24921.67|24841.67|24920.81|24840.81|10
1736190890000|2025-01-06 19:14:50|24921.76|24841.76|24921.86|24841.86|24921.88|24841.88|24920.93|24840.93|10
1736190900000|2025-01-06 19:15:00|24922.27|24842.27|24920.15|24840.15|24922.53|24842.53|24919.99|24839.99|10
1736190910000|2025-01-06 19:15:10|24919.95|24839.95|24919.56|24839.56|24920.52|24840.52|24919.1|24839.1|10
1736190920000|2025-01-06 19:15:20|24919.4|24839.4|24920.33|24840.33|24920.55|24840.55|24919.4|24839.4|10
1736190930000|2025-01-06 19:15:30|24920.32|24840.32|24922.02|24842.02|24922.02|24842.02|24920.32|24840.32|10
1736190940000|2025-01-06 19:15:40|24922.46|24842.46|24925.4|24845.4|24925.4|24845.4|24921.95|24841.95|9
1736190950000|2025-01-06 19:15:50|24925.64|24845.64|24931.01|24851.01|24931.01|24851.01|24925.64|24845.64|10
1736190960000|2025-01-06 19:16:00|24930.9|24850.9|24932.16|24852.16|24932.8|24852.8|24930.3|24850.3|10
1736190970000|2025-01-06 19:16:10|24932.78|24852.78|24932.69|24852.69|24932.8|24852.8|24931.53|24851.53|10
1736190980000|2025-01-06 19:16:20|24933.13|24853.13|24937.17|24857.17|24937.17|24857.17|24933.13|24853.13|10
1736190990000|2025-01-06 19:16:30|24937.69|24857.69|24938.89|24858.89|24940.55|24860.55|24937.69|24857.69|10
1736191000000|2025-01-06 19:16:40|24939.07|24859.07|24936.97|24856.97|24939.07|24859.07|24936.97|24856.97|10
1736191010000|2025-01-06 19:16:50|24937.06|24857.06|24937.83|24857.83|24937.83|24857.83|24937.06|24857.06|8
1736191020000|2025-01-06 19:17:00|24937.87|24857.87|24938.01|24858.01|24938.37|24858.37|24937.87|24857.87|8
1736191030000|2025-01-06 19:17:10|24937.99|24857.99|24938.57|24858.57|24939.47|24859.47|24937.99|24857.99|9
1736191040000|2025-01-06 19:17:20|24938.41|24858.41|24941.63|24861.63|24941.94|24861.94|24938.41|24858.41|10
1736191050000|2025-01-06 19:17:30|24941.52|24861.52|24947.03|24867.03|24947.03|24867.03|24941.52|24861.52|10
1736191060000|2025-01-06 19:17:40|24947.47|24867.47|24947.58|24867.58|24948.6|24868.6|24947.47|24867.47|10
1736191070000|2025-01-06 19:17:50|24946.84|24866.84|24945.57|24865.57|24946.85|24866.85|24945.46|24865.46|10
1736191080000|2025-01-06 19:18:00|24945.46|24865.46|24949.76|24869.76|24951.49|24871.49|24945.46|24865.46|10
1736191090000|2025-01-06 19:18:10|24949.12|24869.12|24951.3|24871.3|24951.3|24871.3|24949.12|24869.12|10
1736191100000|2025-01-06 19:18:20|24951.31|24871.31|24951.21|24871.21|24952.14|24872.14|24951.21|24871.21|9
1736191110000|2025-01-06 19:18:30|24951.01|24871.01|24951.53|24871.53|24952.15|24872.15|24950.88|24870.88|10
1736191120000|2025-01-06 19:18:40|24953.4|24873.4|24953.88|24873.88|24953.92|24873.92|24952.55|24872.55|10
1736191130000|2025-01-06 19:18:50|24953.57|24873.57|24953.04|24873.04|24953.57|24873.57|24953.04|24873.04|7
1736191140000|2025-01-06 19:19:00|24952.49|24872.49|24953.02|24873.02|24953.14|24873.14|24952.33|24872.33|9
1736191150000|2025-01-06 19:19:10|24952.96|24872.96|24951.64|24871.64|24953.21|24873.21|24951.64|24871.64|9
1736191160000|2025-01-06 19:19:20|24951.27|24871.27|24949.51|24869.51|24951.49|24871.49|24949.51|24869.51|10
1736191170000|2025-01-06 19:19:30|24949.35|24869.35|24949.75|24869.75|24950.01|24870.01|24948.29|24868.29|10
1736191180000|2025-01-06 19:19:40|24949.87|24869.87|24951.51|24871.51|24951.63|24871.63|24949.87|24869.87|9
1736191190000|2025-01-06 19:19:50|24951.86|24871.86|24958.05|24878.05|24958.05|24878.05|24951.86|24871.86|8
1736191200000|2025-01-06 19:20:00|24958.29|24878.29|24958.09|24878.09|24958.91|24878.91|24957.7|24877.7|9
1736191210000|2025-01-06 19:20:10|24957.45|24877.45|24959.55|24879.55|24959.55|24879.55|24957.45|24877.45|10
1736191220000|2025-01-06 19:20:20|24959.77|24879.77|24958.66|24878.66|24960.07|24880.07|24958.12|24878.12|10
1736191230000|2025-01-06 19:20:30|24958.07|24878.07|24955.13|24875.13|24958.07|24878.07|24955.13|24875.13|10
1736191240000|2025-01-06 19:20:40|24954.91|24874.91|24952.55|24872.55|24954.91|24874.91|24952.28|24872.28|10
1736191250000|2025-01-06 19:20:50|24952.52|24872.52|24951.1|24871.1|24952.86|24872.86|24950.79|24870.79|10
1736191260000|2025-01-06 19:21:00|24951.65|24871.65|24955.68|24875.68|24955.68|24875.68|24951.65|24871.65|10
1736191270000|2025-01-06 19:21:10|24956.64|24876.64|24956.61|24876.61|24957.4|24877.4|24956.4|24876.4|9
1736191280000|2025-01-06 19:21:20|24956.58|24876.58|24956.25|24876.25|24956.58|24876.58|24956.1|24876.1|10
1736191290000|2025-01-06 19:21:30|24956.15|24876.15|24952.81|24872.81|24956.15|24876.15|24952.81|24872.81|10
1736191300000|2025-01-06 19:21:40|24950.93|24870.93|24946.76|24866.76|24950.93|24870.93|24946.76|24866.76|10
1736191310000|2025-01-06 19:21:50|24946.83|24866.83|24943.48|24863.48|24946.83|24866.83|24943.16|24863.16|10
1736191320000|2025-01-06 19:22:00|24943.65|24863.65|24944.14|24864.14|24944.94|24864.94|24943.54|24863.54|10
1736191330000|2025-01-06 19:22:10|24944.08|24864.08|24946.94|24866.94|24946.94|24866.94|24943.39|24863.39|10
1736191340000|2025-01-06 19:22:20|24946.93|24866.93|24948.15|24868.15|24948.22|24868.22|24946.93|24866.93|10
1736191350000|2025-01-06 19:22:30|24950.18|24870.18|24951.88|24871.88|24951.88|24871.88|24950.18|24870.18|9
1736191360000|2025-01-06 19:22:40|24951.92|24871.92|24950.92|24870.92|24952.31|24872.31|24950.92|24870.92|10
1736191370000|2025-01-06 19:22:50|24951.12|24871.12|24949.44|24869.44|24951.12|24871.12|24949.38|24869.38|10
1736191380000|2025-01-06 19:23:00|24949.91|24869.91|24947.28|24867.28|24949.91|24869.91|24947.28|24867.28|10
1736191390000|2025-01-06 19:23:10|24947.39|24867.39|24944.3|24864.3|24947.39|24867.39|24944.3|24864.3|10
1736191400000|2025-01-06 19:23:20|24944.09|24864.09|24946.1|24866.1|24946.37|24866.37|24944.01|24864.01|10
1736191410000|2025-01-06 19:23:30|24946.09|24866.09|24947.85|24867.85|24948.04|24868.04|24945.99|24865.99|10
1736191420000|2025-01-06 19:23:40|24947.86|24867.86|24950.17|24870.17|24950.17|24870.17|24947.86|24867.86|10
1736191430000|2025-01-06 19:23:50|24950.03|24870.03|24953.78|24873.78|24953.8|24873.8|24950.03|24870.03|9
1736191440000|2025-01-06 19:24:00|24953.69|24873.69|24954.09|24874.09|24954.09|24874.09|24953.6|24873.6|9
1736191450000|2025-01-06 19:24:10|24954.14|24874.14|24955.05|24875.05|24955.05|24875.05|24953.35|24873.35|10
1736191460000|2025-01-06 19:24:20|24954.74|24874.74|24953.16|24873.16|24954.74|24874.74|24953.16|24873.16|10
1736191470000|2025-01-06 19:24:30|24953.22|24873.22|24952.92|24872.92|24953.43|24873.43|24952.92|24872.92|9
1736191480000|2025-01-06 19:24:40|24952.75|24872.75|24950.13|24870.13|24952.75|24872.75|24950.13|24870.13|9
1736191490000|2025-01-06 19:24:50|24950.11|24870.11|24950.86|24870.86|24951.02|24871.02|24950.11|24870.11|10
1736191500000|2025-01-06 19:25:00|24950.88|24870.88|24949.76|24869.76|24951.45|24871.45|24949.76|24869.76|10
1736191510000|2025-01-06 19:25:10|24949.74|24869.74|24949.05|24869.05|24949.74|24869.74|24949.01|24869.01|10
1736191520000|2025-01-06 19:25:20|24949.19|24869.19|24949.35|24869.35|24949.58|24869.58|24949.19|24869.19|10
1736191530000|2025-01-06 19:25:30|24949.22|24869.22|24945.14|24865.14|24949.22|24869.22|24945.14|24865.14|10
1736191540000|2025-01-06 19:25:40|24944.55|24864.55|24940.73|24860.73|24944.55|24864.55|24940.1|24860.1|10
1736191550000|2025-01-06 19:25:50|24940.59|24860.59|24942.91|24862.91|24942.91|24862.91|24940.59|24860.59|10
1736191560000|2025-01-06 19:26:00|24943.05|24863.05|24941.47|24861.47|24943.71|24863.71|24940.77|24860.77|9
1736191570000|2025-01-06 19:26:10|24941.3|24861.3|24936.13|24856.13|24941.3|24861.3|24936.13|24856.13|10
1736191580000|2025-01-06 19:26:20|24936|24856|24933.97|24853.97|24936|24856|24933.92|24853.92|10
1736191590000|2025-01-06 19:26:30|24934.09|24854.09|24934.02|24854.02|24934.19|24854.19|24933.76|24853.76|9
1736191600000|2025-01-06 19:26:40|24933.86|24853.86|24933.53|24853.53|24933.86|24853.86|24933.27|24853.27|10
1736191610000|2025-01-06 19:26:50|24933.25|24853.25|24933.42|24853.42|24933.44|24853.44|24932.89|24852.89|10
1736191620000|2025-01-06 19:27:00|24933.55|24853.55|24934.33|24854.33|24934.33|24854.33|24933.4|24853.4|10
1736191630000|2025-01-06 19:27:10|24934.71|24854.71|24934.74|24854.74|24934.83|24854.83|24934.12|24854.12|10
1736191640000|2025-01-06 19:27:20|24934.91|24854.91|24937.78|24857.78|24937.81|24857.81|24934.91|24854.91|10
1736191650000|2025-01-06 19:27:30|24938.22|24858.22|24938.98|24858.98|24938.98|24858.98|24938.22|24858.22|10
1736191660000|2025-01-06 19:27:40|24938.39|24858.39|24939.85|24859.85|24939.85|24859.85|24938.15|24858.15|10
1736191670000|2025-01-06 19:27:50|24939.95|24859.95|24941.42|24861.42|24941.42|24861.42|24939.65|24859.65|10
1736191680000|2025-01-06 19:28:00|24941.92|24861.92|24944.98|24864.98|24944.98|24864.98|24941.92|24861.92|9
1736191690000|2025-01-06 19:28:10|24945.14|24865.14|24945.9|24865.9|24945.9|24865.9|24944.98|24864.98|9
1736191700000|2025-01-06 19:28:20|24945.37|24865.37|24943.39|24863.39|24945.37|24865.37|24943.39|24863.39|10
1736191710000|2025-01-06 19:28:30|24943.66|24863.66|24944.19|24864.19|24944.41|24864.41|24943.54|24863.54|10
1736191720000|2025-01-06 19:28:40|24944.13|24864.13|24944.63|24864.63|24944.67|24864.67|24943.74|24863.74|9
1736191730000|2025-01-06 19:28:50|24944.7|24864.7|24945.28|24865.28|24945.52|24865.52|24944.34|24864.34|10
1736191740000|2025-01-06 19:29:00|24945.35|24865.35|24946.17|24866.17|24946.56|24866.56|24945.32|24865.32|10
1736191750000|2025-01-06 19:29:10|24946|24866|24943.11|24863.11|24946|24866|24943.11|24863.11|9
1736191760000|2025-01-06 19:29:20|24943.12|24863.12|24942.74|24862.74|24943.13|24863.13|24942.59|24862.59|10
1736191770000|2025-01-06 19:29:30|24942.88|24862.88|24941.28|24861.28|24942.88|24862.88|24941.28|24861.28|10
1736191780000|2025-01-06 19:29:40|24941.11|24861.11|24940.59|24860.59|24941.11|24861.11|24940.47|24860.47|10
1736191790000|2025-01-06 19:29:50|24940.67|24860.67|24940.45|24860.45|24940.67|24860.67|24940.43|24860.43|10
1736191800000|2025-01-06 19:30:00|24940.47|24860.47|24938.21|24858.21|24940.73|24860.73|24938.21|24858.21|10
1736191810000|2025-01-06 19:30:10|24937.98|24857.98|24936.59|24856.59|24937.98|24857.98|24936.34|24856.34|10
1736191820000|2025-01-06 19:30:20|24936.72|24856.72|24936.62|24856.62|24936.77|24856.77|24936.31|24856.31|10
1736191830000|2025-01-06 19:30:30|24936.86|24856.86|24937.79|24857.79|24937.79|24857.79|24936.6|24856.6|10
1736191840000|2025-01-06 19:30:40|24937.87|24857.87|24941.32|24861.32|24941.32|24861.32|24937.87|24857.87|10
1736191850000|2025-01-06 19:30:50|24941.87|24861.87|24941.17|24861.17|24943.96|24863.96|24941.17|24861.17|10
1736191860000|2025-01-06 19:31:00|24940.91|24860.91|24939.83|24859.83|24941.13|24861.13|24939.83|24859.83|10
1736191870000|2025-01-06 19:31:10|24939.64|24859.64|24935.6|24855.6|24939.64|24859.64|24935.53|24855.53|10
1736191880000|2025-01-06 19:31:20|24936.03|24856.03|24933.03|24853.03|24936.05|24856.05|24932.83|24852.83|10
1736191890000|2025-01-06 19:31:30|24932.16|24852.16|24930.69|24850.69|24932.16|24852.16|24930.69|24850.69|9
1736191900000|2025-01-06 19:31:40|24930.39|24850.39|24931.56|24851.56|24931.74|24851.74|24930.39|24850.39|10
1736191910000|2025-01-06 19:31:50|24931.6|24851.6|24931.76|24851.76|24931.97|24851.97|24931.03|24851.03|10
1736191920000|2025-01-06 19:32:00|24931.66|24851.66|24929.07|24849.07|24931.66|24851.66|24929.07|24849.07|10
1736191930000|2025-01-06 19:32:10|24929.32|24849.32|24930.77|24850.77|24931.31|24851.31|24929.32|24849.32|10
1736191940000|2025-01-06 19:32:20|24930.86|24850.86|24932.26|24852.26|24932.3|24852.3|24930.57|24850.57|10
1736191950000|2025-01-06 19:32:30|24932.24|24852.24|24929.42|24849.42|24932.24|24852.24|24929.42|24849.42|10
1736191960000|2025-01-06 19:32:40|24929.33|24849.33|24927.08|24847.08|24929.62|24849.62|24927.08|24847.08|10
1736191970000|2025-01-06 19:32:50|24927.29|24847.29|24926.86|24846.86|24927.61|24847.61|24926.48|24846.48|10
1736191980000|2025-01-06 19:33:00|24927|24847|24926.94|24846.94|24927|24847|24926.29|24846.29|10
1736191990000|2025-01-06 19:33:10|24927.22|24847.22|24928.31|24848.31|24928.51|24848.51|24926.98|24846.98|9
1736192000000|2025-01-06 19:33:20|24928.13|24848.13|24930.12|24850.12|24930.13|24850.13|24928.05|24848.05|10
1736192010000|2025-01-06 19:33:30|24930.17|24850.17|24929.27|24849.27|24930.53|24850.53|24929.27|24849.27|10
1736192020000|2025-01-06 19:33:40|24928.74|24848.74|24927.54|24847.54|24929.45|24849.45|24927.42|24847.42|10
1736192030000|2025-01-06 19:33:50|24927.65|24847.65|24925.97|24845.97|24927.65|24847.65|24925.97|24845.97|10
1736192040000|2025-01-06 19:34:00|24925.82|24845.82|24925.35|24845.35|24927.08|24847.08|24924.88|24844.88|9
1736192050000|2025-01-06 19:34:10|24925.94|24845.94|24926.07|24846.07|24926.27|24846.27|24925.34|24845.34|10
1736192060000|2025-01-06 19:34:20|24925.73|24845.73|24924.78|24844.78|24925.94|24845.94|24924.78|24844.78|10
1736192070000|2025-01-06 19:34:30|24924.88|24844.88|24921.21|24841.21|24925.16|24845.16|24921.21|24841.21|9
1736192080000|2025-01-06 19:34:40|24921.17|24841.17|24924.84|24844.84|24924.84|24844.84|24921.17|24841.17|10
1736192090000|2025-01-06 19:34:50|24924.65|24844.65|24927.2|24847.2|24927.2|24847.2|24924.65|24844.65|10
1736192100000|2025-01-06 19:35:00|24927.26|24847.26|24926.2|24846.2|24927.26|24847.26|24926.2|24846.2|9
1736192110000|2025-01-06 19:35:10|24926.63|24846.63|24926.05|24846.05|24926.87|24846.87|24926.05|24846.05|9
1736192120000|2025-01-06 19:35:20|24926.35|24846.35|24926.21|24846.21|24926.58|24846.58|24926.11|24846.11|10
1736192130000|2025-01-06 19:35:30|24926.19|24846.19|24926.12|24846.12|24926.35|24846.35|24925.38|24845.38|10
1736192140000|2025-01-06 19:35:40|24926.14|24846.14|24928.66|24848.66|24928.66|24848.66|24926.14|24846.14|10
1736192150000|2025-01-06 19:35:50|24929.04|24849.04|24930.59|24850.59|24930.59|24850.59|24929.04|24849.04|10
1736192160000|2025-01-06 19:36:00|24930.98|24850.98|24929.49|24849.49|24931.58|24851.58|24928.88|24848.88|10
1736192170000|2025-01-06 19:36:10|24929.59|24849.59|24927.26|24847.26|24929.62|24849.62|24927.18|24847.18|9
1736192180000|2025-01-06 19:36:20|24926.7|24846.7|24927.97|24847.97|24927.97|24847.97|24925.7|24845.7|9
1736192190000|2025-01-06 19:36:30|24927.6|24847.6|24931.81|24851.81|24931.81|24851.81|24927.6|24847.6|10
1736192200000|2025-01-06 19:36:40|24933.15|24853.15|24934.62|24854.62|24934.62|24854.62|24933.15|24853.15|10
1736192210000|2025-01-06 19:36:50|24934.65|24854.65|24943.09|24863.09|24943.09|24863.09|24934.65|24854.65|10
1736192220000|2025-01-06 19:37:00|24943.04|24863.04|24946.02|24866.02|24946.06|24866.06|24942.82|24862.82|10
1736192230000|2025-01-06 19:37:10|24946.34|24866.34|24948.33|24868.33|24948.33|24868.33|24945.93|24865.93|10
1736192240000|2025-01-06 19:37:20|24948.31|24868.31|24950.91|24870.91|24950.91|24870.91|24948.21|24868.21|10
1736192250000|2025-01-06 19:37:30|24950.89|24870.89|24949.42|24869.42|24951.01|24871.01|24948.88|24868.88|10
1736192260000|2025-01-06 19:37:40|24949.68|24869.68|24948.13|24868.13|24949.68|24869.68|24948.02|24868.02|10
1736192270000|2025-01-06 19:37:50|24948.16|24868.16|24946.71|24866.71|24948.16|24868.16|24946.71|24866.71|9
1736192280000|2025-01-06 19:38:00|24946.7|24866.7|24946.4|24866.4|24947.21|24867.21|24946.31|24866.31|10
1736192290000|2025-01-06 19:38:10|24946.42|24866.42|24948.29|24868.29|24948.3|24868.3|24946.42|24866.42|9
1736192300000|2025-01-06 19:38:20|24948.71|24868.71|24950.89|24870.89|24950.89|24870.89|24948.71|24868.71|10
1736192310000|2025-01-06 19:38:30|24950.78|24870.78|24952.67|24872.67|24952.68|24872.68|24950.68|24870.68|10
1736192320000|2025-01-06 19:38:40|24952.64|24872.64|24952.84|24872.84|24953.16|24873.16|24952.61|24872.61|10
1736192330000|2025-01-06 19:38:50|24952.82|24872.82|24958.44|24878.44|24958.44|24878.44|24952.65|24872.65|9
1736192340000|2025-01-06 19:39:00|24959.02|24879.02|24962.23|24882.23|24962.78|24882.78|24959.02|24879.02|10
1736192350000|2025-01-06 19:39:10|24962.47|24882.47|24964|24884|24964.77|24884.77|24962.47|24882.47|9
1736192360000|2025-01-06 19:39:20|24963.76|24883.76|24962.31|24882.31|24963.76|24883.76|24962.31|24882.31|9
1736192370000|2025-01-06 19:39:30|24962.61|24882.61|24961.65|24881.65|24962.64|24882.64|24961.5|24881.5|10
1736192380000|2025-01-06 19:39:40|24961.54|24881.54|24962.38|24882.38|24962.4|24882.4|24960.22|24880.22|10
1736192390000|2025-01-06 19:39:50|24962.43|24882.43|24962.55|24882.55|24963.07|24883.07|24962.43|24882.43|7
1736192400000|2025-01-06 19:40:00|24962.69|24882.69|24960.96|24880.96|24962.69|24882.69|24960.79|24880.79|10
1736192410000|2025-01-06 19:40:10|24960.88|24880.88|24961.19|24881.19|24961.85|24881.85|24960.76|24880.76|10
1736192420000|2025-01-06 19:40:20|24961.26|24881.26|24964.49|24884.49|24964.49|24884.49|24961.26|24881.26|10
1736192430000|2025-01-06 19:40:30|24964.48|24884.48|24966.1|24886.1|24966.1|24886.1|24964.48|24884.48|10
1736192440000|2025-01-06 19:40:40|24966.34|24886.34|24966.31|24886.31|24966.75|24886.75|24966.22|24886.22|9
1736192450000|2025-01-06 19:40:50|24966.38|24886.38|24968|24888|24968|24888|24966.38|24886.38|10
1736192460000|2025-01-06 19:41:00|24968.07|24888.07|24965.23|24885.23|24968.07|24888.07|24965.18|24885.18|10
1736192470000|2025-01-06 19:41:10|24965.28|24885.28|24965.44|24885.44|24966.18|24886.18|24965.28|24885.28|10
1736192480000|2025-01-06 19:41:20|24965.51|24885.51|24963.98|24883.98|24965.51|24885.51|24963.98|24883.98|10
1736192490000|2025-01-06 19:41:30|24963.96|24883.96|24962.99|24882.99|24963.96|24883.96|24962.99|24882.99|9
1736192500000|2025-01-06 19:41:40|24962.85|24882.85|24963.05|24883.05|24963.09|24883.09|24962.59|24882.59|10
1736192510000|2025-01-06 19:41:50|24963.72|24883.72|24964.55|24884.55|24964.6|24884.6|24963.72|24883.72|10
1736192520000|2025-01-06 19:42:00|24965.2|24885.2|24966.77|24886.77|24966.77|24886.77|24965.04|24885.04|10
1736192530000|2025-01-06 19:42:10|24966.55|24886.55|24963.81|24883.81|24966.77|24886.77|24963.81|24883.81|10
1736192540000|2025-01-06 19:42:20|24964.18|24884.18|24963.87|24883.87|24964.8|24884.8|24963.72|24883.72|10
1736192550000|2025-01-06 19:42:30|24963.73|24883.73|24962.76|24882.76|24963.73|24883.73|24962.76|24882.76|9
1736192560000|2025-01-06 19:42:40|24962.26|24882.26|24964.66|24884.66|24964.66|24884.66|24961.3|24881.3|10
1736192570000|2025-01-06 19:42:50|24964.65|24884.65|24965.03|24885.03|24965.06|24885.06|24964.39|24884.39|9
1736192580000|2025-01-06 19:43:00|24965.14|24885.14|24960.63|24880.63|24965.23|24885.23|24960.25|24880.25|10
1736192590000|2025-01-06 19:43:10|24960.81|24880.81|24965.62|24885.62|24965.63|24885.63|24960.77|24880.77|8
1736192600000|2025-01-06 19:43:20|24965.69|24885.69|24964.43|24884.43|24965.81|24885.81|24964.43|24884.43|10
1736192610000|2025-01-06 19:43:30|24963.84|24883.84|24964.7|24884.7|24964.7|24884.7|24963.58|24883.58|9
1736192620000|2025-01-06 19:43:40|24964.98|24884.98|24967.39|24887.39|24967.39|24887.39|24964.98|24884.98|10
1736192630000|2025-01-06 19:43:50|24967.4|24887.4|24969.85|24889.85|24969.85|24889.85|24967.39|24887.39|10
1736192640000|2025-01-06 19:44:00|24970.21|24890.21|24972.16|24892.16|24972.36|24892.36|24970.21|24890.21|10
1736192650000|2025-01-06 19:44:10|24972.46|24892.46|24974.32|24894.32|24974.32|24894.32|24972.46|24892.46|10
1736192660000|2025-01-06 19:44:20|24972.04|24892.04|24974.81|24894.81|24974.81|24894.81|24972.04|24892.04|9
1736192670000|2025-01-06 19:44:30|24974.84|24894.84|24974.62|24894.62|24974.93|24894.93|24974.55|24894.55|10
1736192680000|2025-01-06 19:44:40|24974.45|24894.45|24974.9|24894.9|24974.94|24894.94|24974.45|24894.45|10
1736192690000|2025-01-06 19:44:50|24975.4|24895.4|24975.81|24895.81|24975.82|24895.82|24975.4|24895.4|10
1736192700000|2025-01-06 19:45:00|24976.06|24896.06|24976.14|24896.14|24976.24|24896.24|24975.92|24895.92|10
1736192710000|2025-01-06 19:45:10|24976.25|24896.25|24976.3|24896.3|24976.89|24896.89|24976.08|24896.08|10
1736192720000|2025-01-06 19:45:20|24975.69|24895.69|24975.5|24895.5|24975.9|24895.9|24975|24895|9
1736192730000|2025-01-06 19:45:30|24975.62|24895.62|24976.5|24896.5|24976.5|24896.5|24975.62|24895.62|10
1736192740000|2025-01-06 19:45:40|24977.15|24897.15|24977.58|24897.58|24977.62|24897.62|24977.15|24897.15|10
1736192750000|2025-01-06 19:45:50|24977.41|24897.41|24974.04|24894.04|24977.41|24897.41|24973.5|24893.5|10
1736192760000|2025-01-06 19:46:00|24974.05|24894.05|24974.46|24894.46|24974.46|24894.46|24973.59|24893.59|10
1736192770000|2025-01-06 19:46:10|24974.37|24894.37|24978.57|24898.57|24979.06|24899.06|24974.37|24894.37|9
1736192780000|2025-01-06 19:46:20|24978.68|24898.68|24975.41|24895.41|24978.69|24898.69|24975.4|24895.4|10
1736192790000|2025-01-06 19:46:30|24975.52|24895.52|24974.73|24894.73|24975.6|24895.6|24974.68|24894.68|10
1736192800000|2025-01-06 19:46:40|24974.72|24894.72|24974.94|24894.94|24975.06|24895.06|24974.6|24894.6|10
1736192810000|2025-01-06 19:46:50|24974.89|24894.89|24975.1|24895.1|24975.69|24895.69|24974.89|24894.89|10
1736192820000|2025-01-06 19:47:00|24974.93|24894.93|24975.39|24895.39|24975.44|24895.44|24974.93|24894.93|10
1736192830000|2025-01-06 19:47:10|24975.45|24895.45|24976.55|24896.55|24976.55|24896.55|24975.45|24895.45|10
1736192840000|2025-01-06 19:47:20|24976.79|24896.79|24972.72|24892.72|24976.88|24896.88|24972.72|24892.72|10
1736192850000|2025-01-06 19:47:30|24972.45|24892.45|24969.29|24889.29|24972.45|24892.45|24969.16|24889.16|10
1736192860000|2025-01-06 19:47:40|24969.33|24889.33|24964.27|24884.27|24969.41|24889.41|24963.19|24883.19|9
1736192870000|2025-01-06 19:47:50|24964.25|24884.25|24962.84|24882.84|24964.29|24884.29|24962.77|24882.77|10
1736192880000|2025-01-06 19:48:00|24962.34|24882.34|24963.42|24883.42|24964.09|24884.09|24962.34|24882.34|9
1736192890000|2025-01-06 19:48:10|24962.99|24882.99|24959.99|24879.99|24962.99|24882.99|24959.99|24879.99|9
1736192900000|2025-01-06 19:48:20|24959.86|24879.86|24959.37|24879.37|24959.86|24879.86|24959.23|24879.23|9
1736192910000|2025-01-06 19:48:30|24959.44|24879.44|24959.34|24879.34|24959.47|24879.47|24958.91|24878.91|9
1736192920000|2025-01-06 19:48:40|24959.36|24879.36|24960.76|24880.76|24960.89|24880.89|24959.36|24879.36|10
1736192930000|2025-01-06 19:48:50|24960.57|24880.57|24959.12|24879.12|24960.94|24880.94|24959.12|24879.12|10
1736192940000|2025-01-06 19:49:00|24958.71|24878.71|24955.45|24875.45|24958.71|24878.71|24954.58|24874.58|10
1736192950000|2025-01-06 19:49:10|24955.25|24875.25|24956.57|24876.57|24956.63|24876.63|24955.14|24875.14|10
1736192960000|2025-01-06 19:49:20|24956.86|24876.86|24957.02|24877.02|24957.02|24877.02|24955.53|24875.53|10
1736192970000|2025-01-06 19:49:30|24956.83|24876.83|24955.61|24875.61|24956.83|24876.83|24955.61|24875.61|10
1736192980000|2025-01-06 19:49:40|24955.47|24875.47|24955.44|24875.44|24955.66|24875.66|24954.96|24874.96|9
1736192990000|2025-01-06 19:49:50|24955.69|24875.69|24955.29|24875.29|24956.5|24876.5|24955.16|24875.16|10
1736193000000|2025-01-06 19:50:00|24954.8|24874.8|24954.62|24874.62|24955.62|24875.62|24954.06|24874.06|10
1736193010000|2025-01-06 19:50:10|24954.6|24874.6|24954.75|24874.75|24955.54|24875.54|24954.21|24874.21|9
1736193020000|2025-01-06 19:50:20|24954.96|24874.96|24955.82|24875.82|24955.82|24875.82|24954.78|24874.78|9
1736193030000|2025-01-06 19:50:30|24956.38|24876.38|24955.73|24875.73|24956.38|24876.38|24955.73|24875.73|10
1736193040000|2025-01-06 19:50:40|24955.78|24875.78|24955.19|24875.19|24956.45|24876.45|24954.98|24874.98|10
1736193050000|2025-01-06 19:50:50|24954.82|24874.82|24953.26|24873.26|24954.83|24874.83|24953.26|24873.26|10
1736193060000|2025-01-06 19:51:00|24953.06|24873.06|24953.46|24873.46|24953.46|24873.46|24951.98|24871.98|9
1736193070000|2025-01-06 19:51:10|24954.26|24874.26|24954.35|24874.35|24954.78|24874.78|24954.26|24874.26|9
1736193080000|2025-01-06 19:51:20|24954.62|24874.62|24954.33|24874.33|24955.4|24875.4|24953.91|24873.91|10
1736193090000|2025-01-06 19:51:30|24953.15|24873.15|24949.09|24869.09|24953.15|24873.15|24949.09|24869.09|10
1736193100000|2025-01-06 19:51:40|24948.51|24868.51|24948.54|24868.54|24951.72|24871.72|24947.64|24867.64|10
1736193110000|2025-01-06 19:51:50|24948.21|24868.21|24947.57|24867.57|24948.21|24868.21|24947.35|24867.35|10
1736193120000|2025-01-06 19:52:00|24947.55|24867.55|24949.04|24869.04|24949.04|24869.04|24947.55|24867.55|10
1736193130000|2025-01-06 19:52:10|24949.58|24869.58|24943.38|24863.38|24950.49|24870.49|24943.38|24863.38|10
1736193140000|2025-01-06 19:52:20|24943.42|24863.42|24941.02|24861.02|24943.42|24863.42|24941.02|24861.02|10
1736193150000|2025-01-06 19:52:30|24940.5|24860.5|24938.55|24858.55|24940.5|24860.5|24938.55|24858.55|8
1736193160000|2025-01-06 19:52:40|24938.87|24858.87|24935.5|24855.5|24938.87|24858.87|24935.23|24855.23|10
1736193170000|2025-01-06 19:52:50|24935.95|24855.95|24936.19|24856.19|24936.19|24856.19|24935.21|24855.21|9
1736193180000|2025-01-06 19:53:00|24936.48|24856.48|24936.34|24856.34|24936.48|24856.48|24935.87|24855.87|10
1736193190000|2025-01-06 19:53:10|24936.25|24856.25|24934.89|24854.89|24936.43|24856.43|24934.89|24854.89|8
1736193200000|2025-01-06 19:53:20|24935.5|24855.5|24938.39|24858.39|24938.39|24858.39|24935.48|24855.48|10
1736193210000|2025-01-06 19:53:30|24939.2|24859.2|24942.01|24862.01|24942.01|24862.01|24939.16|24859.16|10
1736193220000|2025-01-06 19:53:40|24942.46|24862.46|24942.07|24862.07|24942.98|24862.98|24941.62|24861.62|10
1736193230000|2025-01-06 19:53:50|24942.15|24862.15|24944.2|24864.2|24944.2|24864.2|24942.15|24862.15|10
1736193240000|2025-01-06 19:54:00|24944.52|24864.52|24946.37|24866.37|24946.92|24866.92|24944.23|24864.23|10
1736193250000|2025-01-06 19:54:10|24946.86|24866.86|24957.31|24877.31|24957.31|24877.31|24946.86|24866.86|10
1736193260000|2025-01-06 19:54:20|24957.97|24877.97|24958.26|24878.26|24958.76|24878.76|24957.89|24877.89|10
1736193270000|2025-01-06 19:54:30|24957.66|24877.66|24958.69|24878.69|24958.69|24878.69|24957.36|24877.36|10
1736193280000|2025-01-06 19:54:40|24958.55|24878.55|24955.44|24875.44|24958.55|24878.55|24955.22|24875.22|10
1736193290000|2025-01-06 19:54:50|24955.05|24875.05|24953.79|24873.79|24955.5|24875.5|24953.79|24873.79|10
1736193300000|2025-01-06 19:55:00|24953.81|24873.81|24952.6|24872.6|24954.06|24874.06|24952.6|24872.6|10
1736193310000|2025-01-06 19:55:10|24952.67|24872.67|24950.59|24870.59|24952.67|24872.67|24950.59|24870.59|9
1736193320000|2025-01-06 19:55:20|24950.09|24870.09|24952.66|24872.66|24953.69|24873.69|24950.03|24870.03|9
1736193330000|2025-01-06 19:55:30|24952.72|24872.72|24950.8|24870.8|24952.73|24872.73|24950.67|24870.67|10
1736193340000|2025-01-06 19:55:40|24948.36|24868.36|24949.97|24869.97|24949.97|24869.97|24948.36|24868.36|8
1736193350000|2025-01-06 19:55:50|24951.23|24871.23|24953.18|24873.18|24953.18|24873.18|24951.23|24871.23|10
1736193360000|2025-01-06 19:56:00|24953.27|24873.27|24953.89|24873.89|24953.9|24873.9|24953.07|24873.07|10
1736193370000|2025-01-06 19:56:10|24954.16|24874.16|24957.51|24877.51|24957.75|24877.75|24954.16|24874.16|10
1736193380000|2025-01-06 19:56:20|24957.32|24877.32|24957.4|24877.4|24957.69|24877.69|24957.28|24877.28|10
1736193390000|2025-01-06 19:56:30|24957.41|24877.41|24956.57|24876.57|24957.41|24877.41|24956.33|24876.33|10
1736193400000|2025-01-06 19:56:40|24957.29|24877.29|24960.3|24880.3|24960.39|24880.39|24957.29|24877.29|9
1736193410000|2025-01-06 19:56:50|24960.79|24880.79|24958.88|24878.88|24960.81|24880.81|24958.8|24878.8|10
1736193420000|2025-01-06 19:57:00|24958.43|24878.43|24956.08|24876.08|24958.48|24878.48|24956.02|24876.02|10
1736193430000|2025-01-06 19:57:10|24955.61|24875.61|24953.6|24873.6|24955.72|24875.72|24953.6|24873.6|9
1736193440000|2025-01-06 19:57:20|24952.61|24872.61|24946.97|24866.97|24952.61|24872.61|24946.97|24866.97|10
1736193450000|2025-01-06 19:57:30|24946.13|24866.13|24944.85|24864.85|24946.13|24866.13|24944.85|24864.85|10
1736193460000|2025-01-06 19:57:40|24944.83|24864.83|24946.33|24866.33|24946.33|24866.33|24944.78|24864.78|9
1736193470000|2025-01-06 19:57:50|24946.12|24866.12|24946.27|24866.27|24946.67|24866.67|24946.12|24866.12|9
1736193480000|2025-01-06 19:58:00|24946.67|24866.67|24945.16|24865.16|24946.67|24866.67|24945.16|24865.16|10
1736193490000|2025-01-06 19:58:10|24944|24864|24944.29|24864.29|24944.58|24864.58|24943.95|24863.95|10
1736193500000|2025-01-06 19:58:20|24943.59|24863.59|24944.3|24864.3|24945.05|24865.05|24943.59|24863.59|10
1736193510000|2025-01-06 19:58:30|24943.96|24863.96|24942.7|24862.7|24943.96|24863.96|24942.7|24862.7|10
1736193520000|2025-01-06 19:58:40|24942.75|24862.75|24941.18|24861.18|24942.75|24862.75|24941.18|24861.18|10
1736193530000|2025-01-06 19:58:50|24941.25|24861.25|24941.53|24861.53|24941.77|24861.77|24941.25|24861.25|9
1736193540000|2025-01-06 19:59:00|24941.56|24861.56|24942.37|24862.37|24943.12|24863.12|24941.56|24861.56|9
1736193550000|2025-01-06 19:59:10|24942.59|24862.59|24942.02|24862.02|24942.88|24862.88|24942.02|24862.02|10
1736193560000|2025-01-06 19:59:20|24942.26|24862.26|24937.23|24857.23|24942.82|24862.82|24937.17|24857.17|10
1736193570000|2025-01-06 19:59:30|24936.89|24856.89|24938|24858|24939.11|24859.11|24936.89|24856.89|9
1736193580000|2025-01-06 19:59:40|24937.64|24857.64|24937.15|24857.15|24937.96|24857.96|24937.15|24857.15|10
1736193590000|2025-01-06 19:59:50|24936.83|24856.83|24936.04|24856.04|24936.86|24856.86|24935.77|24855.77|10
1736193600000|2025-01-06 20:00:00|24935.64|24855.64|24937.34|24857.34|24938.55|24858.55|24935.16|24855.16|10
1736193610000|2025-01-06 20:00:10|24939.01|24859.01|24939.86|24859.86|24940.47|24860.47|24935.85|24855.85|10
1736193620000|2025-01-06 20:00:20|24939.87|24859.87|24943.24|24863.24|24943.24|24863.24|24938.46|24858.46|10
1736193630000|2025-01-06 20:00:30|24943.39|24863.39|24942.69|24862.69|24944.63|24864.63|24942.69|24862.69|10
1736193640000|2025-01-06 20:00:40|24943.57|24863.57|24942.63|24862.63|24944.03|24864.03|24942.29|24862.29|10
1736193650000|2025-01-06 20:00:50|24942.41|24862.41|24943.09|24863.09|24944.28|24864.28|24942.4|24862.4|10
1736193660000|2025-01-06 20:01:00|24943.2|24863.2|24945.44|24865.44|24945.44|24865.44|24942.99|24862.99|9
1736193670000|2025-01-06 20:01:10|24945.06|24865.06|24955.04|24875.04|24955.04|24875.04|24945.06|24865.06|10
1736193680000|2025-01-06 20:01:20|24955.09|24875.09|24952.45|24872.45|24955.92|24875.92|24951.29|24871.29|10
1736193690000|2025-01-06 20:01:30|24952.87|24872.87|24953.61|24873.61|24953.92|24873.92|24952.87|24872.87|10
1736193700000|2025-01-06 20:01:40|24954.49|24874.49|24955.71|24875.71|24955.81|24875.81|24954.49|24874.49|10
1736193710000|2025-01-06 20:01:50|24955.65|24875.65|24955.31|24875.31|24955.65|24875.65|24954.62|24874.62|9
1736193720000|2025-01-06 20:02:00|24955.45|24875.45|24956.29|24876.29|24956.29|24876.29|24955.34|24875.34|10
1736193730000|2025-01-06 20:02:10|24956.81|24876.81|24958.35|24878.35|24958.35|24878.35|24956.81|24876.81|10
1736193740000|2025-01-06 20:02:20|24957.78|24877.78|24957.52|24877.52|24957.82|24877.82|24957.52|24877.52|10
1736193750000|2025-01-06 20:02:30|24957.4|24877.4|24956.29|24876.29|24957.43|24877.43|24956.29|24876.29|9
1736193760000|2025-01-06 20:02:40|24956.1|24876.1|24957.22|24877.22|24957.22|24877.22|24956.07|24876.07|10
1736193770000|2025-01-06 20:02:50|24957.56|24877.56|24960.13|24880.13|24960.36|24880.36|24957.56|24877.56|10
1736193780000|2025-01-06 20:03:00|24960.35|24880.35|24962.03|24882.03|24962.03|24882.03|24960.32|24880.32|10
1736193790000|2025-01-06 20:03:10|24960.63|24880.63|24961.23|24881.23|24961.62|24881.62|24960.62|24880.62|10
1736193800000|2025-01-06 20:03:20|24961.49|24881.49|24963.91|24883.91|24963.91|24883.91|24961.49|24881.49|9
1736193810000|2025-01-06 20:03:30|24964.05|24884.05|24962.24|24882.24|24965.02|24885.02|24962.24|24882.24|10
1736193820000|2025-01-06 20:03:40|24962.46|24882.46|24961.65|24881.65|24962.46|24882.46|24961.63|24881.63|10
1736193830000|2025-01-06 20:03:50|24961.73|24881.73|24964.65|24884.65|24964.65|24884.65|24961.73|24881.73|9
1736193840000|2025-01-06 20:04:00|24964.83|24884.83|24969.7|24889.7|24969.85|24889.85|24964.83|24884.83|10
1736193850000|2025-01-06 20:04:10|24969.57|24889.57|24972.83|24892.83|24972.83|24892.83|24969.57|24889.57|9
1736193860000|2025-01-06 20:04:20|24972.49|24892.49|24973.23|24893.23|24973.23|24893.23|24972.46|24892.46|10
1736193870000|2025-01-06 20:04:30|24972.89|24892.89|24975.41|24895.41|24976.08|24896.08|24972.89|24892.89|10
1736193880000|2025-01-06 20:04:40|24975.42|24895.42|24973.13|24893.13|24975.42|24895.42|24972.3|24892.3|10
1736193890000|2025-01-06 20:04:50|24973.14|24893.14|24973.66|24893.66|24973.86|24893.86|24973.07|24893.07|10
1736193900000|2025-01-06 20:05:00|24973.38|24893.38|24974.37|24894.37|24974.37|24894.37|24973.03|24893.03|10
1736193910000|2025-01-06 20:05:10|24974.15|24894.15|24973.74|24893.74|24976.6|24896.6|24973.34|24893.34|10
1736193920000|2025-01-06 20:05:20|24973.69|24893.69|24971.47|24891.47|24973.69|24893.69|24970.57|24890.57|9
1736193930000|2025-01-06 20:05:30|24971.35|24891.35|24971.8|24891.8|24971.8|24891.8|24971.02|24891.02|10
1736193940000|2025-01-06 20:05:40|24971.77|24891.77|24972.7|24892.7|24972.7|24892.7|24971.77|24891.77|10
1736193950000|2025-01-06 20:05:50|24972.76|24892.76|24973.82|24893.82|24973.82|24893.82|24971.6|24891.6|10
1736193960000|2025-01-06 20:06:00|24973.66|24893.66|24974.62|24894.62|24974.62|24894.62|24973.13|24893.13|10
1736193970000|2025-01-06 20:06:10|24975.19|24895.19|24975.35|24895.35|24976.54|24896.54|24975.15|24895.15|10
1736193980000|2025-01-06 20:06:20|24978.55|24898.55|24977.44|24897.44|24978.55|24898.55|24976.95|24896.95|10
1736193990000|2025-01-06 20:06:30|24977.17|24897.17|24976.91|24896.91|24977.17|24897.17|24976.42|24896.42|9
1736194000000|2025-01-06 20:06:40|24976.76|24896.76|24977.03|24897.03|24977.05|24897.05|24975.28|24895.28|10
1736194010000|2025-01-06 20:06:50|24976.54|24896.54|24976.42|24896.42|24976.61|24896.61|24975.81|24895.81|10
1736194020000|2025-01-06 20:07:00|24975.81|24895.81|24975.15|24895.15|24976.37|24896.37|24975.1|24895.1|10
1736194030000|2025-01-06 20:07:10|24974.95|24894.95|24973.69|24893.69|24974.99|24894.99|24973.69|24893.69|10
1736194040000|2025-01-06 20:07:20|24974.63|24894.63|24976.41|24896.41|24976.84|24896.84|24974.63|24894.63|10
1736194050000|2025-01-06 20:07:30|24976.39|24896.39|24978.21|24898.21|24978.21|24898.21|24976.21|24896.21|10
1736194060000|2025-01-06 20:07:40|24978.26|24898.26|24979.66|24899.66|24979.66|24899.66|24978.26|24898.26|10
1736194070000|2025-01-06 20:07:50|24979.59|24899.59|24977.8|24897.8|24980.81|24900.81|24977.39|24897.39|10
1736194080000|2025-01-06 20:08:00|24977.41|24897.41|24974.36|24894.36|24977.41|24897.41|24974.36|24894.36|10
1736194090000|2025-01-06 20:08:10|24974.33|24894.33|24972.3|24892.3|24974.37|24894.37|24972.3|24892.3|10
1736194100000|2025-01-06 20:08:20|24971.85|24891.85|24972.76|24892.76|24972.76|24892.76|24971.56|24891.56|9
1736194110000|2025-01-06 20:08:30|24972.77|24892.77|24975.18|24895.18|24975.44|24895.44|24972.77|24892.77|10
1736194120000|2025-01-06 20:08:40|24975.53|24895.53|24975.24|24895.24|24975.53|24895.53|24974.78|24894.78|10
1736194130000|2025-01-06 20:08:50|24976.04|24896.04|24982.23|24902.23|24982.5|24902.5|24975.19|24895.19|10
1736194140000|2025-01-06 20:09:00|24982.2|24902.2|24983.78|24903.78|24984.05|24904.05|24982.15|24902.15|9
1736194150000|2025-01-06 20:09:10|24983.53|24903.53|24982.97|24902.97|24984.65|24904.65|24982.9|24902.9|10
1736194160000|2025-01-06 20:09:20|24983.02|24903.02|24982.11|24902.11|24983.02|24903.02|24982.11|24902.11|10
1736194170000|2025-01-06 20:09:30|24982.09|24902.09|24982.58|24902.58|24982.9|24902.9|24982.09|24902.09|8
1736194180000|2025-01-06 20:09:40|24982.59|24902.59|24984.01|24904.01|24984.01|24904.01|24982.57|24902.57|10
1736194190000|2025-01-06 20:09:50|24984.03|24904.03|24983.7|24903.7|24984.05|24904.05|24983.45|24903.45|10
1736194200000|2025-01-06 20:10:00|24983.69|24903.69|24981.2|24901.2|24983.69|24903.69|24981.2|24901.2|10
1736194210000|2025-01-06 20:10:10|24980.88|24900.88|24980.5|24900.5|24980.88|24900.88|24979.88|24899.88|10
1736194220000|2025-01-06 20:10:20|24980.81|24900.81|24980.54|24900.54|24981.66|24901.66|24980.41|24900.41|10
1736194230000|2025-01-06 20:10:30|24980.52|24900.52|24981.41|24901.41|24982.18|24902.18|24980.48|24900.48|10
1736194240000|2025-01-06 20:10:40|24981.04|24901.04|24981.74|24901.74|24981.74|24901.74|24980.75|24900.75|8
1736194250000|2025-01-06 20:10:50|24981.61|24901.61|24981.11|24901.11|24981.62|24901.62|24980.97|24900.97|9
1736194260000|2025-01-06 20:11:00|24980.94|24900.94|24982.54|24902.54|24982.54|24902.54|24980.87|24900.87|10
1736194270000|2025-01-06 20:11:10|24982.52|24902.52|24983.46|24903.46|24983.64|24903.64|24982.2|24902.2|10
1736194280000|2025-01-06 20:11:20|24983.44|24903.44|24981.91|24901.91|24983.44|24903.44|24981.89|24901.89|10
1736194290000|2025-01-06 20:11:30|24981.95|24901.95|24983.52|24903.52|24983.58|24903.58|24981.95|24901.95|10
1736194300000|2025-01-06 20:11:40|24983.69|24903.69|24983.51|24903.51|24983.69|24903.69|24983.08|24903.08|10
1736194310000|2025-01-06 20:11:50|24982.99|24902.99|24982.53|24902.53|24982.99|24902.99|24982.42|24902.42|10
1736194320000|2025-01-06 20:12:00|24982.5|24902.5|24981.43|24901.43|24982.53|24902.53|24981.43|24901.43|10
1736194330000|2025-01-06 20:12:10|24981.25|24901.25|24980.75|24900.75|24981.25|24901.25|24980.32|24900.32|10
1736194340000|2025-01-06 20:12:20|24980.41|24900.41|24978.04|24898.04|24980.41|24900.41|24978.04|24898.04|10
1736194350000|2025-01-06 20:12:30|24978.01|24898.01|24976.92|24896.92|24978.01|24898.01|24976.45|24896.45|10
1736194360000|2025-01-06 20:12:40|24977.04|24897.04|24979.48|24899.48|24979.48|24899.48|24977.04|24897.04|9
1736194370000|2025-01-06 20:12:50|24979.52|24899.52|24984.18|24904.18|24984.18|24904.18|24979.52|24899.52|9
1736194380000|2025-01-06 20:13:00|24984.86|24904.86|24986.82|24906.82|24986.82|24906.82|24982.23|24902.23|10
1736194390000|2025-01-06 20:13:10|24988.53|24908.53|24990.74|24910.74|24991.52|24911.52|24988.53|24908.53|10
1736194400000|2025-01-06 20:13:20|24991.13|24911.13|24990.25|24910.25|24991.35|24911.35|24990.17|24910.17|10
1736194410000|2025-01-06 20:13:30|24990.52|24910.52|24990.06|24910.06|24991.58|24911.58|24990.06|24910.06|10
1736194420000|2025-01-06 20:13:40|24990.28|24910.28|24990.32|24910.32|24990.49|24910.49|24990.05|24910.05|9
1736194430000|2025-01-06 20:13:50|24989.67|24909.67|24992.73|24912.73|24993.55|24913.55|24989.29|24909.29|10
1736194440000|2025-01-06 20:14:00|24992.76|24912.76|24990.56|24910.56|24993.07|24913.07|24990.41|24910.41|10
1736194450000|2025-01-06 20:14:10|24990.65|24910.65|24992.41|24912.41|24992.41|24912.41|24990.62|24910.62|10
1736194460000|2025-01-06 20:14:20|24992.23|24912.23|24992.88|24912.88|24992.88|24912.88|24991.91|24911.91|10
1736194470000|2025-01-06 20:14:30|24992.94|24912.94|24996.25|24916.25|24996.25|24916.25|24992.22|24912.22|9
1736194480000|2025-01-06 20:14:40|24996.4|24916.4|25001.3|24921.3|25001.3|24921.3|24995.68|24915.68|10
1736194490000|2025-01-06 20:14:50|25002.07|24922.07|25002.36|24922.36|25002.36|24922.36|25001.91|24921.91|9
1736194500000|2025-01-06 20:15:00|25002|24922|25002.7|24922.7|25002.7|24922.7|25001.9|24921.9|9
1736194510000|2025-01-06 20:15:10|25003.6|24923.6|25002.5|24922.5|25004.34|24924.34|25002.5|24922.5|10
1736194520000|2025-01-06 20:15:20|25002.48|24922.48|25003.42|24923.42|25003.42|24923.42|25002.48|24922.48|9
1736194530000|2025-01-06 20:15:30|25003.38|24923.38|25003.04|24923.04|25003.53|24923.53|25002.92|24922.92|10
1736194540000|2025-01-06 20:15:40|25003.18|24923.18|25000.5|24920.5|25003.82|24923.82|25000.5|24920.5|9
1736194550000|2025-01-06 20:15:50|24999.94|24919.94|24996.77|24916.77|25000.14|24920.14|24996.77|24916.77|10
1736194560000|2025-01-06 20:16:00|24997.04|24917.04|24996.9|24916.9|24997.09|24917.09|24996.29|24916.29|10
1736194570000|2025-01-06 20:16:10|24997.99|24917.99|24998.68|24918.68|24999.2|24919.2|24997.99|24917.99|10
1736194580000|2025-01-06 20:16:20|24997.77|24917.77|24997.45|24917.45|24997.77|24917.77|24996.77|24916.77|10
1736194590000|2025-01-06 20:16:30|24997.43|24917.43|24999|24919|24999.02|24919.02|24997.28|24917.28|10
1736194600000|2025-01-06 20:16:40|24998.99|24918.99|25001.36|24921.36|25001.36|24921.36|24998.99|24918.99|10
1736194610000|2025-01-06 20:16:50|25001.1|24921.1|24999.93|24919.93|25001.2|24921.2|24999.93|24919.93|10
1736194620000|2025-01-06 20:17:00|24999.91|24919.91|24997.47|24917.47|24999.91|24919.91|24997.47|24917.47|10
1736194630000|2025-01-06 20:17:10|24997.58|24917.58|24999.17|24919.17|24999.55|24919.55|24997.58|24917.58|9
1736194640000|2025-01-06 20:17:20|24999.36|24919.36|24999.95|24919.95|24999.95|24919.95|24999.23|24919.23|10
1736194650000|2025-01-06 20:17:30|24999.69|24919.69|25002.44|24922.44|25002.44|24922.44|24999.53|24919.53|10
1736194660000|2025-01-06 20:17:40|25002.38|24922.38|25002.52|24922.52|25002.52|24922.52|25002.32|24922.32|9
1736194670000|2025-01-06 20:17:50|25002.53|24922.53|25002.46|24922.46|25002.58|24922.58|25002.46|24922.46|10
1736194680000|2025-01-06 20:18:00|25002.72|24922.72|25002.41|24922.41|25003.14|24923.14|25002.22|24922.22|9
1736194690000|2025-01-06 20:18:10|25002.44|24922.44|25001.99|24921.99|25002.5|24922.5|25001.96|24921.96|10
1736194700000|2025-01-06 20:18:20|25001.53|24921.53|25002.66|24922.66|25002.97|24922.97|25001.53|24921.53|10
1736194710000|2025-01-06 20:18:30|25002.77|24922.77|25002.25|24922.25|25002.77|24922.77|25001.98|24921.98|9
1736194720000|2025-01-06 20:18:40|25000.99|24920.99|25001.19|24921.19|25001.19|24921.19|24999.3|24919.3|10
1736194730000|2025-01-06 20:18:50|25001.14|24921.14|24998.89|24918.89|25001.17|24921.17|24998.31|24918.31|10
1736194740000|2025-01-06 20:19:00|24998.96|24918.96|24998.78|24918.78|24999.06|24919.06|24998.61|24918.61|9
1736194750000|2025-01-06 20:19:10|24998.77|24918.77|24999.1|24919.1|24999.1|24919.1|24995.63|24915.63|10
1736194760000|2025-01-06 20:19:20|24999.24|24919.24|25000.96|24920.96|25000.99|24920.99|24999.24|24919.24|10
1736194770000|2025-01-06 20:19:30|25002.36|24922.36|25001.67|24921.67|25002.75|24922.75|25001.65|24921.65|10
1736194780000|2025-01-06 20:19:40|25001.66|24921.66|25002.24|24922.24|25002.24|24922.24|25001.66|24921.66|8
1736194790000|2025-01-06 20:19:50|25002.36|24922.36|25001.33|24921.33|25002.42|24922.42|25001.27|24921.27|9
1736194800000|2025-01-06 20:20:00|25001.28|24921.28|25003.06|24923.06|25003.06|24923.06|25000.71|24920.71|10
1736194810000|2025-01-06 20:20:10|25003.22|24923.22|25003.79|24923.79|25004.83|24924.83|25002.51|24922.51|9
1736194820000|2025-01-06 20:20:20|25003.25|24923.25|25003.22|24923.22|25003.98|24923.98|25002.67|24922.67|10
1736194830000|2025-01-06 20:20:30|25003.4|24923.4|25003.72|24923.72|25004.56|24924.56|25003.24|24923.24|10
1736194840000|2025-01-06 20:20:40|25003.96|24923.96|25005.09|24925.09|25005.09|24925.09|25003.36|24923.36|10
1736194850000|2025-01-06 20:20:50|25005.68|24925.68|25007.46|24927.46|25007.46|24927.46|25005.59|24925.59|10
1736194860000|2025-01-06 20:21:00|25007.48|24927.48|25008.45|24928.45|25008.99|24928.99|25006.67|24926.67|10
1736194870000|2025-01-06 20:21:10|25008.53|24928.53|25008.2|24928.2|25008.66|24928.66|25007.8|24927.8|9
1736194880000|2025-01-06 20:21:20|25008.23|24928.23|25008.69|24928.69|25009.31|24929.31|25007.91|24927.91|8
1736194890000|2025-01-06 20:21:30|25008.86|24928.86|25008.43|24928.43|25009.13|24929.13|25008.43|24928.43|10
1736194900000|2025-01-06 20:21:40|25008.14|24928.14|25007.71|24927.71|25008.14|24928.14|25007.34|24927.34|8
1736194910000|2025-01-06 20:21:50|25007.21|24927.21|25008.08|24928.08|25008.42|24928.42|25007.21|24927.21|10
1736194920000|2025-01-06 20:22:00|25008.33|24928.33|25004.54|24924.54|25008.33|24928.33|25004.54|24924.54|10
1736194930000|2025-01-06 20:22:10|25004.48|24924.48|25002.92|24922.92|25004.69|24924.69|25002.87|24922.87|10
1736194940000|2025-01-06 20:22:20|25002.18|24922.18|25002.63|24922.63|25002.63|24922.63|25001.38|24921.38|10
1736194950000|2025-01-06 20:22:30|25002.4|24922.4|25001.19|24921.19|25002.4|24922.4|25001.19|24921.19|10
1736194960000|2025-01-06 20:22:40|25001.18|24921.18|25003.22|24923.22|25003.62|24923.62|25001.18|24921.18|10
1736194970000|2025-01-06 20:22:50|25003.2|24923.2|25002.56|24922.56|25003.2|24923.2|25002.46|24922.46|9
1736194980000|2025-01-06 20:23:00|25002.7|24922.7|25002.25|24922.25|25003.36|24923.36|25001.67|24921.67|10
1736194990000|2025-01-06 20:23:10|25002.31|24922.31|25001.34|24921.34|25002.31|24922.31|25001.33|24921.33|10
1736195000000|2025-01-06 20:23:20|25001.17|24921.17|25001.82|24921.82|25002|24922|25001.17|24921.17|10
1736195010000|2025-01-06 20:23:30|25002.37|24922.37|25003.06|24923.06|25003.12|24923.12|25002.29|24922.29|10
1736195020000|2025-01-06 20:23:40|25002.97|24922.97|25001|24921|25002.97|24922.97|25001|24921|10
1736195030000|2025-01-06 20:23:50|25000.68|24920.68|24999.73|24919.73|25000.68|24920.68|24999.68|24919.68|10
1736195040000|2025-01-06 20:24:00|24999.9|24919.9|24998.32|24918.32|24999.9|24919.9|24998.18|24918.18|10
1736195050000|2025-01-06 20:24:10|24998.11|24918.11|25004.34|24924.34|25004.34|24924.34|24998.11|24918.11|10
1736195060000|2025-01-06 20:24:20|25004.91|24924.91|25004.62|24924.62|25005.61|24925.61|25004.62|24924.62|10
1736195070000|2025-01-06 20:24:30|25004.57|24924.57|25005.74|24925.74|25005.74|24925.74|25004.28|24924.28|9
1736195080000|2025-01-06 20:24:40|25005.78|24925.78|25009.1|24929.1|25009.1|24929.1|25005.78|24925.78|10
1736195090000|2025-01-06 20:24:50|25009.69|24929.69|25019.04|24939.04|25019.04|24939.04|25009.6|24929.6|9
1736195100000|2025-01-06 20:25:00|25019.35|24939.35|25021.89|24941.89|25021.89|24941.89|25017.01|24937.01|10
1736195110000|2025-01-06 20:25:10|25022.55|24942.55|25024.06|24944.06|25024.06|24944.06|25022.55|24942.55|10
1736195120000|2025-01-06 20:25:20|25024.38|24944.38|25028.8|24948.8|25029.31|24949.31|25024.34|24944.34|10
1736195130000|2025-01-06 20:25:30|25029.94|24949.94|25026.81|24946.81|25029.94|24949.94|25025.5|24945.5|10
1736195140000|2025-01-06 20:25:40|25027.27|24947.27|25022.13|24942.13|25027.27|24947.27|25022.13|24942.13|10
1736195150000|2025-01-06 20:25:50|25022.29|24942.29|25023.33|24943.33|25023.75|24943.75|25022.08|24942.08|10
1736195160000|2025-01-06 20:26:00|25023.39|24943.39|25020.27|24940.27|25023.43|24943.43|25020.27|24940.27|10
1736195170000|2025-01-06 20:26:10|25020.26|24940.26|25020.65|24940.65|25020.65|24940.65|25018.72|24938.72|10
1736195180000|2025-01-06 20:26:20|25020.77|24940.77|25020.43|24940.43|25020.77|24940.77|25020.17|24940.17|10
1736195190000|2025-01-06 20:26:30|25020.66|24940.66|25019.8|24939.8|25021.99|24941.99|25019.8|24939.8|10
1736195200000|2025-01-06 20:26:40|25020.04|24940.04|25019.82|24939.82|25020.44|24940.44|25019.82|24939.82|10
1736195210000|2025-01-06 20:26:50|25019.86|24939.86|25017.43|24937.43|25019.99|24939.99|25017.43|24937.43|10
1736195220000|2025-01-06 20:27:00|25017.19|24937.19|25011.7|24931.7|25017.19|24937.19|25011.7|24931.7|10
1736195230000|2025-01-06 20:27:10|25011.75|24931.75|25010.07|24930.07|25011.78|24931.78|25010.07|24930.07|10
1736195240000|2025-01-06 20:27:20|25010.08|24930.08|25009.24|24929.24|25010.21|24930.21|25009.24|24929.24|10
1736195250000|2025-01-06 20:27:30|25009.5|24929.5|25006.71|24926.71|25009.5|24929.5|25006.63|24926.63|10
1736195260000|2025-01-06 20:27:40|25006.08|24926.08|25002.95|24922.95|25006.08|24926.08|25002.95|24922.95|10
1736195270000|2025-01-06 20:27:50|25002.91|24922.91|25002.91|24922.91|25002.91|24922.91|25000.29|24920.29|10
1736195280000|2025-01-06 20:28:00|25003.54|24923.54|25003|24923|25004.07|24924.07|25003|24923|10
1736195290000|2025-01-06 20:28:10|25002.86|24922.86|25000.86|24920.86|25002.86|24922.86|25000.86|24920.86|10
1736195300000|2025-01-06 20:28:20|25000.88|24920.88|25001.34|24921.34|25001.34|24921.34|24999.51|24919.51|10
1736195310000|2025-01-06 20:28:30|25001.22|24921.22|25004.54|24924.54|25004.54|24924.54|25001.22|24921.22|10
1736195320000|2025-01-06 20:28:40|25004.7|24924.7|25005.02|24925.02|25005.16|24925.16|25004.7|24924.7|9
1736195330000|2025-01-06 20:28:50|25005.04|24925.04|25005.8|24925.8|25005.8|24925.8|25004.58|24924.58|10
1736195340000|2025-01-06 20:29:00|25006.32|24926.32|25007.13|24927.13|25007.13|24927.13|25005.75|24925.75|10
1736195350000|2025-01-06 20:29:10|25007.26|24927.26|25005.36|24925.36|25007.26|24927.26|25005.36|24925.36|10
1736195360000|2025-01-06 20:29:20|25005.28|24925.28|25007.94|24927.94|25008|24928|25005.05|24925.05|10
1736195370000|2025-01-06 20:29:30|25007.92|24927.92|25008.87|24928.87|25008.92|24928.92|25007.87|24927.87|10
1736195380000|2025-01-06 20:29:40|25008.86|24928.86|25009.38|24929.38|25009.42|24929.42|25008.43|24928.43|10
1736195390000|2025-01-06 20:29:50|25009.37|24929.37|25008.36|24928.36|25010.14|24930.14|25008.34|24928.34|10
1736195400000|2025-01-06 20:30:00|25008.47|24928.47|25005.23|24925.23|25009.1|24929.1|25005.23|24925.23|10
1736195410000|2025-01-06 20:30:10|25005.72|24925.72|25002.36|24922.36|25005.72|24925.72|25002.36|24922.36|10
1736195420000|2025-01-06 20:30:20|25001.28|24921.28|24999.36|24919.36|25001.28|24921.28|24998.14|24918.14|10
1736195430000|2025-01-06 20:30:30|24999.1|24919.1|25001.26|24921.26|25001.49|24921.49|24999.1|24919.1|9
1736195440000|2025-01-06 20:30:40|25001.21|24921.21|25001.17|24921.17|25001.62|24921.62|25000.24|24920.24|10
1736195450000|2025-01-06 20:30:50|25000.25|24920.25|24999.2|24919.2|25000.29|24920.29|24998.89|24918.89|9
1736195460000|2025-01-06 20:31:00|24999.75|24919.75|24995.19|24915.19|24999.78|24919.78|24994.99|24914.99|10
1736195470000|2025-01-06 20:31:10|24994.89|24914.89|24990.76|24910.76|24994.89|24914.89|24990.6|24910.6|10
1736195480000|2025-01-06 20:31:20|24990.74|24910.74|24990.91|24910.91|24992.15|24912.15|24990.74|24910.74|10
1736195490000|2025-01-06 20:31:30|24990.96|24910.96|24987.25|24907.25|24990.96|24910.96|24987.11|24907.11|10
1736195500000|2025-01-06 20:31:40|24987.23|24907.23|24990.37|24910.37|24991.12|24911.12|24984.03|24904.03|10
1736195510000|2025-01-06 20:31:50|24990.36|24910.36|24991.58|24911.58|24991.58|24911.58|24990.28|24910.28|10
1736195520000|2025-01-06 20:32:00|24991.85|24911.85|24993.6|24913.6|24994.05|24914.05|24991.85|24911.85|10
1736195530000|2025-01-06 20:32:10|24993.8|24913.8|24999.03|24919.03|24999.03|24919.03|24993.8|24913.8|10
1736195540000|2025-01-06 20:32:20|24998.69|24918.69|24996.9|24916.9|24998.69|24918.69|24996.79|24916.79|10
1736195550000|2025-01-06 20:32:30|24996.83|24916.83|24993.05|24913.05|24996.83|24916.83|24993.05|24913.05|10
1736195560000|2025-01-06 20:32:40|24992.33|24912.33|24992.38|24912.38|24992.92|24912.92|24992.18|24912.18|9
1736195570000|2025-01-06 20:32:50|24992.43|24912.43|24994.57|24914.57|24994.57|24914.57|24992.26|24912.26|10
1736195580000|2025-01-06 20:33:00|24994.5|24914.5|24993.19|24913.19|24995.01|24915.01|24993.19|24913.19|10
1736195590000|2025-01-06 20:33:10|24993.18|24913.18|24992.45|24912.45|24993.18|24913.18|24992.25|24912.25|9
1736195600000|2025-01-06 20:33:20|24992.39|24912.39|24993.58|24913.58|24993.8|24913.8|24992.39|24912.39|9
1736195610000|2025-01-06 20:33:30|24993.62|24913.62|24993.59|24913.59|24993.62|24913.62|24992.94|24912.94|10
1736195620000|2025-01-06 20:33:40|24993.28|24913.28|24993.1|24913.1|24993.66|24913.66|24992.13|24912.13|10
1736195630000|2025-01-06 20:33:50|24991.3|24911.3|24992.22|24912.22|24992.58|24912.58|24990.97|24910.97|10
1736195640000|2025-01-06 20:34:00|24992.24|24912.24|24999.03|24919.03|24999.45|24919.45|24992.21|24912.21|10
1736195650000|2025-01-06 20:34:10|24998.67|24918.67|25001.49|24921.49|25001.49|24921.49|24998.67|24918.67|10
1736195660000|2025-01-06 20:34:20|25000.54|24920.54|25000.57|24920.57|25001.18|24921.18|25000.54|24920.54|10
1736195670000|2025-01-06 20:34:30|25001.02|24921.02|25000.56|24920.56|25001.26|24921.26|24999.83|24919.83|10
1736195680000|2025-01-06 20:34:40|25002.25|24922.25|25006.2|24926.2|25006.2|24926.2|25002.25|24922.25|9
1736195690000|2025-01-06 20:34:50|25006.82|24926.82|25010.74|24930.74|25010.74|24930.74|25006.82|24926.82|10
1736195700000|2025-01-06 20:35:00|25010|24930|25017.2|24937.2|25017.2|24937.2|25010|24930|10
1736195710000|2025-01-06 20:35:10|25017.84|24937.84|25013.53|24933.53|25017.84|24937.84|25012.99|24932.99|10
1736195720000|2025-01-06 20:35:20|25013.92|24933.92|25013.79|24933.79|25014.92|24934.92|25013.79|24933.79|10
1736195730000|2025-01-06 20:35:30|25014.28|24934.28|25021.7|24941.7|25021.7|24941.7|25014.23|24934.23|10
1736195740000|2025-01-06 20:35:40|25022|24942|25023|24943|25023.69|24943.69|25022|24942|9
1736195750000|2025-01-06 20:35:50|25023.03|24943.03|25020.71|24940.71|25023.04|24943.04|25020.68|24940.68|10
1736195760000|2025-01-06 20:36:00|25020.59|24940.59|25018.65|24938.65|25020.59|24940.59|25018.65|24938.65|9
1736195770000|2025-01-06 20:36:10|25018.27|24938.27|25017.03|24937.03|25018.29|24938.29|25016.79|24936.79|9
1736195780000|2025-01-06 20:36:20|25017|24937|25017.48|24937.48|25017.48|24937.48|25016.47|24936.47|10
1736195790000|2025-01-06 20:36:30|25017.64|24937.64|25017.56|24937.56|25017.64|24937.64|25016.95|24936.95|10
1736195800000|2025-01-06 20:36:40|25017.57|24937.57|25012.48|24932.48|25017.57|24937.57|25012.48|24932.48|10
1736195810000|2025-01-06 20:36:50|25012.56|24932.56|25010.93|24930.93|25012.56|24932.56|25010.28|24930.28|10
1736195820000|2025-01-06 20:37:00|25010.89|24930.89|25009.89|24929.89|25010.89|24930.89|25009.83|24929.83|10
1736195830000|2025-01-06 20:37:10|25009.65|24929.65|25007.13|24927.13|25009.65|24929.65|25007.12|24927.12|10
1736195840000|2025-01-06 20:37:20|25006.69|24926.69|25005.16|24925.16|25006.89|24926.89|25004.94|24924.94|10
1736195850000|2025-01-06 20:37:30|25005.24|24925.24|25001.86|24921.86|25005.78|24925.78|25001.86|24921.86|10
1736195860000|2025-01-06 20:37:40|25001.79|24921.79|25000.34|24920.34|25001.79|24921.79|25000.34|24920.34|10
1736195870000|2025-01-06 20:37:50|24997.69|24917.69|24995.06|24915.06|24997.69|24917.69|24994.69|24914.69|10
1736195880000|2025-01-06 20:38:00|24995.15|24915.15|24987.83|24907.83|24995.15|24915.15|24987.83|24907.83|10
1736195890000|2025-01-06 20:38:10|24987.95|24907.95|24982.76|24902.76|24987.95|24907.95|24982.76|24902.76|10
1736195900000|2025-01-06 20:38:20|24982.54|24902.54|24981.38|24901.38|24982.54|24902.54|24981.38|24901.38|10
1736195910000|2025-01-06 20:38:30|24981.63|24901.63|24981.1|24901.1|24982.41|24902.41|24981.1|24901.1|9
1736195920000|2025-01-06 20:38:40|24981.23|24901.23|24981.65|24901.65|24981.94|24901.94|24980.73|24900.73|10
1736195930000|2025-01-06 20:38:50|24981.82|24901.82|24977.3|24897.3|24981.82|24901.82|24977.3|24897.3|10
1736195940000|2025-01-06 20:39:00|24976.66|24896.66|24976.9|24896.9|24976.9|24896.9|24976.09|24896.09|10
1736195950000|2025-01-06 20:39:10|24977.24|24897.24|24980.08|24900.08|24980.56|24900.56|24977.24|24897.24|10
1736195960000|2025-01-06 20:39:20|24980.13|24900.13|24978.37|24898.37|24980.13|24900.13|24978.37|24898.37|9
1736195970000|2025-01-06 20:39:30|24977.96|24897.96|24982.21|24902.21|24982.21|24902.21|24977.96|24897.96|10
1736195980000|2025-01-06 20:39:40|24982.1|24902.1|24978.88|24898.88|24982.1|24902.1|24978.88|24898.88|10
1736195990000|2025-01-06 20:39:50|24979.44|24899.44|24971.25|24891.25|24980.64|24900.64|24971.19|24891.19|10
1736196000000|2025-01-06 20:40:00|24971.39|24891.39|24971.86|24891.86|24973.77|24893.77|24971.39|24891.39|10
1736196010000|2025-01-06 20:40:10|24971.82|24891.82|24970.32|24890.32|24971.82|24891.82|24969.57|24889.57|9
1736196020000|2025-01-06 20:40:20|24969.87|24889.87|24972.29|24892.29|24972.29|24892.29|24969.87|24889.87|10
1736196030000|2025-01-06 20:40:30|24972.65|24892.65|24972.98|24892.98|24973.07|24893.07|24972.5|24892.5|10
1736196040000|2025-01-06 20:40:40|24973.04|24893.04|24972.6|24892.6|24973.04|24893.04|24972.34|24892.34|10
1736196050000|2025-01-06 20:40:50|24972.99|24892.99|24971.92|24891.92|24973.08|24893.08|24970.33|24890.33|10
1736196060000|2025-01-06 20:41:00|24972.22|24892.22|24973.59|24893.59|24973.59|24893.59|24972.19|24892.19|10
1736196070000|2025-01-06 20:41:10|24973.82|24893.82|24973.72|24893.72|24974.46|24894.46|24972.83|24892.83|10
1736196080000|2025-01-06 20:41:20|24973.12|24893.12|24972.08|24892.08|24973.12|24893.12|24971.75|24891.75|10
1736196090000|2025-01-06 20:41:30|24971.81|24891.81|24971.72|24891.72|24972.17|24892.17|24971.67|24891.67|9
1736196100000|2025-01-06 20:41:40|24971.89|24891.89|24971.72|24891.72|24972.29|24892.29|24971.72|24891.72|9
1736196110000|2025-01-06 20:41:50|24971.68|24891.68|24971.28|24891.28|24972.5|24892.5|24971.28|24891.28|10
1736196120000|2025-01-06 20:42:00|24971.18|24891.18|24969.05|24889.05|24971.18|24891.18|24968.9|24888.9|10
1736196130000|2025-01-06 20:42:10|24969.06|24889.06|24966.98|24886.98|24969.06|24889.06|24966.84|24886.84|10
1736196140000|2025-01-06 20:42:20|24967.47|24887.47|24967.79|24887.79|24968.98|24888.98|24967.47|24887.47|10
1736196150000|2025-01-06 20:42:30|24967.41|24887.41|24963.25|24883.25|24967.41|24887.41|24963.25|24883.25|10
1736196160000|2025-01-06 20:42:40|24963.3|24883.3|24958.83|24878.83|24963.41|24883.41|24958.67|24878.67|10
1736196170000|2025-01-06 20:42:50|24957.95|24877.95|24958.33|24878.33|24958.33|24878.33|24957.05|24877.05|10
1736196180000|2025-01-06 20:43:00|24959.37|24879.37|24957.95|24877.95|24961.75|24881.75|24957.95|24877.95|10
1736196190000|2025-01-06 20:43:10|24957.61|24877.61|24957.12|24877.12|24957.61|24877.61|24956.56|24876.56|10
1736196200000|2025-01-06 20:43:20|24957.16|24877.16|24956.52|24876.52|24957.25|24877.25|24956.52|24876.52|10
1736196210000|2025-01-06 20:43:30|24957.09|24877.09|24955.77|24875.77|24957.09|24877.09|24955.77|24875.77|10
1736196220000|2025-01-06 20:43:40|24955.8|24875.8|24955.26|24875.26|24955.81|24875.81|24955.25|24875.25|8
1736196230000|2025-01-06 20:43:50|24955.55|24875.55|24954.93|24874.93|24955.55|24875.55|24954.93|24874.93|7
1736196240000|2025-01-06 20:44:00|24954.74|24874.74|24954.14|24874.14|24954.74|24874.74|24954.13|24874.13|10
1736196250000|2025-01-06 20:44:10|24954.57|24874.57|24954.23|24874.23|24955.28|24875.28|24953.89|24873.89|10
1736196260000|2025-01-06 20:44:20|24954.15|24874.15|24952.82|24872.82|24954.15|24874.15|24952.22|24872.22|10
1736196270000|2025-01-06 20:44:30|24952.81|24872.81|24954.24|24874.24|24954.24|24874.24|24952.46|24872.46|9
1736196280000|2025-01-06 20:44:40|24953.98|24873.98|24954.65|24874.65|24954.65|24874.65|24953.94|24873.94|9
1736196290000|2025-01-06 20:44:50|24954.71|24874.71|24954.55|24874.55|24954.76|24874.76|24953.92|24873.92|9
1736196300000|2025-01-06 20:45:00|24955.55|24875.55|24958.87|24878.87|24960.01|24880.01|24955.55|24875.55|10
1736196310000|2025-01-06 20:45:10|24959.63|24879.63|24955.4|24875.4|24959.63|24879.63|24955.4|24875.4|10
1736196320000|2025-01-06 20:45:20|24954.15|24874.15|24949.8|24869.8|24954.15|24874.15|24949.8|24869.8|10
1736196330000|2025-01-06 20:45:30|24949.7|24869.7|24951.15|24871.15|24951.15|24871.15|24947.78|24867.78|10
1736196340000|2025-01-06 20:45:40|24951.05|24871.05|24947.15|24867.15|24951.05|24871.05|24947.15|24867.15|10
1736196350000|2025-01-06 20:45:50|24946.91|24866.91|24945.84|24865.84|24946.91|24866.91|24945.54|24865.54|10
1736196360000|2025-01-06 20:46:00|24945.34|24865.34|24945.95|24865.95|24945.96|24865.96|24945.16|24865.16|9
1736196370000|2025-01-06 20:46:10|24946.09|24866.09|24946.15|24866.15|24946.8|24866.8|24945.89|24865.89|10
1736196380000|2025-01-06 20:46:20|24945.17|24865.17|24938.04|24858.04|24945.17|24865.17|24938.04|24858.04|10
1736196390000|2025-01-06 20:46:30|24936.84|24856.84|24933.94|24853.94|24936.84|24856.84|24933.94|24853.94|10
1736196400000|2025-01-06 20:46:40|24933.37|24853.37|24931.84|24851.84|24933.37|24853.37|24929.2|24849.2|10
1736196410000|2025-01-06 20:46:50|24930.01|24850.01|24928.79|24848.79|24930.19|24850.19|24928.79|24848.79|10
1736196420000|2025-01-06 20:47:00|24928.75|24848.75|24926.76|24846.76|24928.8|24848.8|24926.76|24846.76|10
1736196430000|2025-01-06 20:47:10|24925.47|24845.47|24922.31|24842.31|24925.47|24845.47|24922.31|24842.31|9
1736196440000|2025-01-06 20:47:20|24921.81|24841.81|24920.3|24840.3|24921.81|24841.81|24920.13|24840.13|10
1736196450000|2025-01-06 20:47:30|24920.36|24840.36|24921.01|24841.01|24921.28|24841.28|24920.24|24840.24|9
1736196460000|2025-01-06 20:47:40|24919.5|24839.5|24920.39|24840.39|24920.44|24840.44|24918.37|24838.37|10
1736196470000|2025-01-06 20:47:50|24920.71|24840.71|24922.22|24842.22|24922.22|24842.22|24919.69|24839.69|9
1736196480000|2025-01-06 20:48:00|24922.37|24842.37|24922.87|24842.87|24922.87|24842.87|24921.87|24841.87|9
1736196490000|2025-01-06 20:48:10|24923.33|24843.33|24924.24|24844.24|24925.18|24845.18|24923.33|24843.33|10
1736196500000|2025-01-06 20:48:20|24924.45|24844.45|24918.7|24838.7|24924.45|24844.45|24918.55|24838.55|10
1736196510000|2025-01-06 20:48:30|24918.84|24838.84|24917.47|24837.47|24918.84|24838.84|24917.47|24837.47|10
1736196520000|2025-01-06 20:48:40|24916.96|24836.96|24917.67|24837.67|24917.68|24837.68|24916.44|24836.44|10
1736196530000|2025-01-06 20:48:50|24918.93|24838.93|24923.79|24843.79|24923.79|24843.79|24918.93|24838.93|10
1736196540000|2025-01-06 20:49:00|24923.76|24843.76|24923.63|24843.63|24925.5|24845.5|24923.63|24843.63|10
1736196550000|2025-01-06 20:49:10|24923.13|24843.13|24919.72|24839.72|24923.13|24843.13|24919.72|24839.72|10
1736196560000|2025-01-06 20:49:20|24919.47|24839.47|24913.09|24833.09|24919.47|24839.47|24912.6|24832.6|10
1736196570000|2025-01-06 20:49:30|24912.93|24832.93|24914.36|24834.36|24914.36|24834.36|24912.93|24832.93|10
1736196580000|2025-01-06 20:49:40|24914.24|24834.24|24913.25|24833.25|24914.24|24834.24|24913.25|24833.25|9
1736196590000|2025-01-06 20:49:50|24912.85|24832.85|24911.08|24831.08|24912.85|24832.85|24910.95|24830.95|10
1736196600000|2025-01-06 20:50:00|24911.15|24831.15|24913.44|24833.44|24913.44|24833.44|24911.15|24831.15|10
1736196610000|2025-01-06 20:50:10|24913.22|24833.22|24917.42|24837.42|24918.13|24838.13|24912.61|24832.61|10
1736196620000|2025-01-06 20:50:20|24919.59|24839.59|24918.53|24838.53|24921.61|24841.61|24918.52|24838.52|10
1736196630000|2025-01-06 20:50:30|24918.9|24838.9|24922.39|24842.39|24922.61|24842.61|24918.9|24838.9|9
1736196640000|2025-01-06 20:50:40|24922.7|24842.7|24924.47|24844.47|24924.47|24844.47|24922.57|24842.57|10
1736196650000|2025-01-06 20:50:50|24924.45|24844.45|24923.36|24843.36|24924.83|24844.83|24923.03|24843.03|10
1736196660000|2025-01-06 20:51:00|24923.27|24843.27|24923.72|24843.72|24923.72|24843.72|24922.87|24842.87|10
1736196670000|2025-01-06 20:51:10|24924.16|24844.16|24926.65|24846.65|24926.99|24846.99|24924.16|24844.16|10
1736196680000|2025-01-06 20:51:20|24926.11|24846.11|24926.52|24846.52|24926.52|24846.52|24925.74|24845.74|8
1736196690000|2025-01-06 20:51:30|24928.17|24848.17|24930.69|24850.69|24930.69|24850.69|24928.17|24848.17|10
1736196700000|2025-01-06 20:51:40|24931.24|24851.24|24933.11|24853.11|24933.11|24853.11|24931.24|24851.24|10
1736196710000|2025-01-06 20:51:50|24933.42|24853.42|24937.26|24857.26|24937.26|24857.26|24933.42|24853.42|10
1736196720000|2025-01-06 20:52:00|24937.76|24857.76|24937.57|24857.57|24938.53|24858.53|24937.16|24857.16|9
1736196730000|2025-01-06 20:52:10|24937.62|24857.62|24941.36|24861.36|24941.42|24861.42|24937.62|24857.62|10
1736196740000|2025-01-06 20:52:20|24940.8|24860.8|24937.41|24857.41|24940.92|24860.92|24937.41|24857.41|10
1736196750000|2025-01-06 20:52:30|24937.33|24857.33|24937.15|24857.15|24937.94|24857.94|24937.13|24857.13|10
1736196760000|2025-01-06 20:52:40|24937.06|24857.06|24939.05|24859.05|24939.05|24859.05|24937.06|24857.06|10
1736196770000|2025-01-06 20:52:50|24939.21|24859.21|24938.9|24858.9|24939.21|24859.21|24938.9|24858.9|8
1736196780000|2025-01-06 20:53:00|24938.82|24858.82|24940.06|24860.06|24940.06|24860.06|24938.27|24858.27|10
1736196790000|2025-01-06 20:53:10|24939.94|24859.94|24942.57|24862.57|24944.17|24864.17|24939.94|24859.94|10
1736196800000|2025-01-06 20:53:20|24943.34|24863.34|24943.65|24863.65|24944.43|24864.43|24942.88|24862.88|10
1736196810000|2025-01-06 20:53:30|24943.79|24863.79|24945.34|24865.34|24945.34|24865.34|24943.78|24863.78|10
1736196820000|2025-01-06 20:53:40|24945.24|24865.24|24946.21|24866.21|24946.21|24866.21|24945.05|24865.05|10
1736196830000|2025-01-06 20:53:50|24945.97|24865.97|24948.86|24868.86|24948.86|24868.86|24945.83|24865.83|10
1736196840000|2025-01-06 20:54:00|24948.78|24868.78|24950.98|24870.98|24950.98|24870.98|24948.78|24868.78|9
1736196850000|2025-01-06 20:54:10|24950.78|24870.78|24955.01|24875.01|24955.68|24875.68|24950.78|24870.78|10
1736196860000|2025-01-06 20:54:20|24954.52|24874.52|24959.88|24879.88|24959.88|24879.88|24954.18|24874.18|10
1736196870000|2025-01-06 20:54:30|24959.99|24879.99|24960.37|24880.37|24960.44|24880.44|24959.72|24879.72|10
1736196880000|2025-01-06 20:54:40|24960.01|24880.01|24962.73|24882.73|24962.73|24882.73|24960.01|24880.01|10
1736196890000|2025-01-06 20:54:50|24962.79|24882.79|24963.26|24883.26|24963.84|24883.84|24962.79|24882.79|9
1736196900000|2025-01-06 20:55:00|24963.53|24883.53|24953.99|24873.99|24963.53|24883.53|24953.99|24873.99|10
1736196910000|2025-01-06 20:55:10|24954.37|24874.37|24961.22|24881.22|24961.22|24881.22|24954.1|24874.1|10
1736196920000|2025-01-06 20:55:20|24961.25|24881.25|24956.18|24876.18|24961.25|24881.25|24955.88|24875.88|10
1736196930000|2025-01-06 20:55:30|24955.12|24875.12|24946.92|24866.92|24955.12|24875.12|24944.71|24864.71|10
1736196940000|2025-01-06 20:55:40|24946.91|24866.91|24945.16|24865.16|24947.74|24867.74|24945.16|24865.16|9
1736196950000|2025-01-06 20:55:50|24945.75|24865.75|24941.13|24861.13|24948.06|24868.06|24940.85|24860.85|10
1736196960000|2025-01-06 20:56:00|24941.03|24861.03|24937.03|24857.03|24941.03|24861.03|24937.01|24857.01|10
1736196970000|2025-01-06 20:56:10|24937.04|24857.04|24935.25|24855.25|24937.04|24857.04|24935.16|24855.16|10
1736196980000|2025-01-06 20:56:20|24935.2|24855.2|24933.62|24853.62|24935.2|24855.2|24933.57|24853.57|10
1736196990000|2025-01-06 20:56:30|24934.47|24854.47|24934.51|24854.51|24934.55|24854.55|24933.12|24853.12|10
1736197000000|2025-01-06 20:56:40|24934.63|24854.63|24934.67|24854.67|24934.67|24854.67|24934.23|24854.23|9
1736197010000|2025-01-06 20:56:50|24934.45|24854.45|24932.38|24852.38|24934.45|24854.45|24932.16|24852.16|9
1736197020000|2025-01-06 20:57:00|24932.5|24852.5|24930.4|24850.4|24933.56|24853.56|24930.4|24850.4|10
1736197030000|2025-01-06 20:57:10|24929.92|24849.92|24930.67|24850.67|24931.45|24851.45|24929.92|24849.92|9
1736197040000|2025-01-06 20:57:20|24930.9|24850.9|24938.55|24858.55|24939.56|24859.56|24930.1|24850.1|10
1736197050000|2025-01-06 20:57:30|24938.34|24858.34|24930.48|24850.48|24939.15|24859.15|24930.37|24850.37|10
1736197060000|2025-01-06 20:57:40|24930.45|24850.45|24930.45|24850.45|24930.64|24850.64|24929.68|24849.68|10
1736197070000|2025-01-06 20:57:50|24930.32|24850.32|24927.91|24847.91|24930.46|24850.46|24927.91|24847.91|10
1736197080000|2025-01-06 20:58:00|24927.78|24847.78|24923.31|24843.31|24927.78|24847.78|24923.31|24843.31|10
1736197090000|2025-01-06 20:58:10|24923.23|24843.23|24920.75|24840.75|24923.23|24843.23|24920.47|24840.47|10
1736197100000|2025-01-06 20:58:20|24920.91|24840.91|24917.96|24837.96|24920.91|24840.91|24917.95|24837.95|10
1736197110000|2025-01-06 20:58:30|24918.89|24838.89|24916.52|24836.52|24918.89|24838.89|24916.18|24836.18|10
1736197120000|2025-01-06 20:58:40|24916.37|24836.37|24917.39|24837.39|24917.69|24837.69|24916.37|24836.37|9
1736197130000|2025-01-06 20:58:50|24915.07|24835.07|24917.53|24837.53|24918.03|24838.03|24915.07|24835.07|10
1736197140000|2025-01-06 20:59:00|24917.63|24837.63|24920.5|24840.5|24920.5|24840.5|24916.33|24836.33|10
1736197150000|2025-01-06 20:59:10|24921.43|24841.43|24928.86|24848.86|24928.86|24848.86|24921.43|24841.43|10
1736197160000|2025-01-06 20:59:20|24930|24850|24931.53|24851.53|24932.88|24852.88|24930|24850|10
1736197170000|2025-01-06 20:59:30|24931.29|24851.29|24935.98|24855.98|24935.98|24855.98|24929.96|24849.96|10
1736197180000|2025-01-06 20:59:40|24937.71|24857.71|24940.57|24860.57|24941.68|24861.68|24937.71|24857.71|10
1736197190000|2025-01-06 20:59:50|24940.55|24860.55|24944|24864|24945.79|24865.79|24940.55|24860.55|10
1736197200000|2025-01-06 21:00:00|24944.51|24864.51|24952.4|24872.4|24954.01|24874.01|24944.51|24864.51|10
1736197210000|2025-01-06 21:00:10|24951.92|24871.92|24957.44|24877.44|24959.35|24879.35|24949.89|24869.89|10
1736197220000|2025-01-06 21:00:20|24959.73|24879.73|24963.94|24883.94|24964.6|24884.6|24959.73|24879.73|10
1736197230000|2025-01-06 21:00:30|24964.42|24884.42|24971.6|24891.6|24971.91|24891.91|24964.31|24884.31|10
1736197240000|2025-01-06 21:00:40|24970.68|24890.68|24969.58|24889.58|24970.91|24890.91|24969.22|24889.22|10
1736197250000|2025-01-06 21:00:50|24969.03|24889.03|24963.98|24883.98|24969.34|24889.34|24963.98|24883.98|10
1736197260000|2025-01-06 21:01:00|24964.39|24884.39|24966.4|24886.4|24966.69|24886.69|24964.39|24884.39|10
1736197270000|2025-01-06 21:01:10|24965.5|24885.5|24966.42|24886.42|24966.42|24886.42|24965.05|24885.05|10
1736197280000|2025-01-06 21:01:20|24965.86|24885.86|24967.14|24887.14|24967.14|24887.14|24965.73|24885.73|10
1736197290000|2025-01-06 21:01:30|24968.07|24888.07|24967.45|24887.45|24968.07|24888.07|24967.44|24887.44|10
1736197300000|2025-01-06 21:01:40|24967.54|24887.54|24966.64|24886.64|24967.54|24887.54|24966.63|24886.63|10
1736197310000|2025-01-06 21:01:50|24966.37|24886.37|24968.2|24888.2|24969.06|24889.06|24966.02|24886.02|10
1736197320000|2025-01-06 21:02:00|24967.72|24887.72|24968.83|24888.83|24969.05|24889.05|24967.72|24887.72|10
1736197330000|2025-01-06 21:02:10|24968.92|24888.92|24969.89|24889.89|24969.97|24889.97|24968.84|24888.84|8
1736197340000|2025-01-06 21:02:20|24969.14|24889.14|24969.01|24889.01|24969.14|24889.14|24967.77|24887.77|9
1736197350000|2025-01-06 21:02:30|24968.95|24888.95|24967.6|24887.6|24968.95|24888.95|24966.92|24886.92|8
1736197360000|2025-01-06 21:02:40|24967.52|24887.52|24968.51|24888.51|24968.51|24888.51|24967.37|24887.37|9
1736197370000|2025-01-06 21:02:50|24968.49|24888.49|24973.89|24893.89|24973.9|24893.9|24968.49|24888.49|6
1736197380000|2025-01-06 21:03:00|24973.91|24893.91|24973.54|24893.54|24973.91|24893.91|24973.05|24893.05|8
1736197390000|2025-01-06 21:03:10|24974.08|24894.08|24973.67|24893.67|24974.94|24894.94|24973.67|24893.67|10
1736197400000|2025-01-06 21:03:20|24972.73|24892.73|24967.47|24887.47|24972.73|24892.73|24967.47|24887.47|9
1736197410000|2025-01-06 21:03:30|24967.68|24887.68|24970.83|24890.83|24970.83|24890.83|24967.68|24887.68|10
1736197420000|2025-01-06 21:03:40|24970.88|24890.88|24969.55|24889.55|24971.02|24891.02|24969.55|24889.55|10
1736197430000|2025-01-06 21:03:50|24969.54|24889.54|24966.85|24886.85|24969.54|24889.54|24966.28|24886.28|9
1736197440000|2025-01-06 21:04:00|24967.1|24887.1|24962.98|24882.98|24967.1|24887.1|24962.89|24882.89|10
1736197450000|2025-01-06 21:04:10|24962.8|24882.8|24961.53|24881.53|24962.91|24882.91|24961.16|24881.16|10
1736197460000|2025-01-06 21:04:20|24961.71|24881.71|24960.55|24880.55|24962.1|24882.1|24960.4|24880.4|10
1736197470000|2025-01-06 21:04:30|24960.5|24880.5|24958.85|24878.85|24960.67|24880.67|24958.85|24878.85|10
1736197480000|2025-01-06 21:04:40|24958.38|24878.38|24954.92|24874.92|24958.38|24878.38|24954.92|24874.92|10
1736197490000|2025-01-06 21:04:50|24954.85|24874.85|24954.16|24874.16|24955.42|24875.42|24953.77|24873.77|10
1736197500000|2025-01-06 21:05:00|24954.19|24874.19|24955.19|24875.19|24955.24|24875.24|24953.08|24873.08|10
1736197510000|2025-01-06 21:05:10|24955.24|24875.24|24958|24878|24958|24878|24954.88|24874.88|10
1736197520000|2025-01-06 21:05:20|24960.64|24880.64|24960.93|24880.93|24961.17|24881.17|24960.64|24880.64|10
1736197530000|2025-01-06 21:05:30|24960.96|24880.96|24961.57|24881.57|24961.57|24881.57|24960.96|24880.96|10
1736197540000|2025-01-06 21:05:40|24961.81|24881.81|24957.71|24877.71|24961.81|24881.81|24955.65|24875.65|10
1736197550000|2025-01-06 21:05:50|24959.2|24879.2|24960.4|24880.4|24960.4|24880.4|24959.2|24879.2|9
1736197560000|2025-01-06 21:06:00|24960.38|24880.38|24961.88|24881.88|24962.11|24882.11|24960.38|24880.38|10
1736197570000|2025-01-06 21:06:10|24960.81|24880.81|24963.37|24883.37|24963.81|24883.81|24960.81|24880.81|10
1736197580000|2025-01-06 21:06:20|24963.36|24883.36|24963.03|24883.03|24963.36|24883.36|24961.92|24881.92|10
1736197590000|2025-01-06 21:06:30|24962.85|24882.85|24964.63|24884.63|24964.63|24884.63|24962.38|24882.38|10
1736197600000|2025-01-06 21:06:40|24964.82|24884.82|24959.81|24879.81|24965|24885|24959.7|24879.7|10
1736197610000|2025-01-06 21:06:50|24960.36|24880.36|24961.45|24881.45|24961.85|24881.85|24960.36|24880.36|10
1736197620000|2025-01-06 21:07:00|24961.49|24881.49|24961.64|24881.64|24961.73|24881.73|24960.35|24880.35|10
1736197630000|2025-01-06 21:07:10|24961.65|24881.65|24959.97|24879.97|24961.65|24881.65|24959.97|24879.97|10
1736197640000|2025-01-06 21:07:20|24959.94|24879.94|24959.1|24879.1|24960.23|24880.23|24959.1|24879.1|10
1736197650000|2025-01-06 21:07:30|24958.99|24878.99|24958.11|24878.11|24959.08|24879.08|24958.05|24878.05|10
1736197660000|2025-01-06 21:07:40|24958.1|24878.1|24957.03|24877.03|24958.1|24878.1|24956.7|24876.7|10
1736197670000|2025-01-06 21:07:50|24957.02|24877.02|24954.89|24874.89|24957.08|24877.08|24954.89|24874.89|9
1736197680000|2025-01-06 21:08:00|24954.49|24874.49|24955.29|24875.29|24955.29|24875.29|24954.33|24874.33|10
1736197690000|2025-01-06 21:08:10|24955.7|24875.7|24958.89|24878.89|24959.31|24879.31|24955.7|24875.7|10
1736197700000|2025-01-06 21:08:20|24958.99|24878.99|24956.3|24876.3|24958.99|24878.99|24956.3|24876.3|10
1736197710000|2025-01-06 21:08:30|24956.16|24876.16|24953.63|24873.63|24956.16|24876.16|24953.63|24873.63|10
1736197720000|2025-01-06 21:08:40|24954.52|24874.52|24950.38|24870.38|24954.52|24874.52|24950.38|24870.38|10
1736197730000|2025-01-06 21:08:50|24950.41|24870.41|24949.68|24869.68|24950.41|24870.41|24948.32|24868.32|9
1736197740000|2025-01-06 21:09:00|24949.69|24869.69|24949.64|24869.64|24951.02|24871.02|24949.64|24869.64|10
1736197750000|2025-01-06 21:09:10|24949.37|24869.37|24948.11|24868.11|24949.4|24869.4|24947.92|24867.92|9
1736197760000|2025-01-06 21:09:20|24948.1|24868.1|24948.48|24868.48|24948.48|24868.48|24948.09|24868.09|9
1736197770000|2025-01-06 21:09:30|24948.47|24868.47|24947.24|24867.24|24948.66|24868.66|24947.06|24867.06|10
1736197780000|2025-01-06 21:09:40|24947.33|24867.33|24954.07|24874.07|24954.35|24874.35|24947|24867|9
1736197790000|2025-01-06 21:09:50|24954.02|24874.02|24945.21|24865.21|24954.02|24874.02|24945.21|24865.21|10
1736197800000|2025-01-06 21:10:00|24944.96|24864.96|24934.32|24854.32|24944.96|24864.96|24934.32|24854.32|10
1736197810000|2025-01-06 21:10:10|24933.91|24853.91|24934.41|24854.41|24934.41|24854.41|24932.86|24852.86|10
1736197820000|2025-01-06 21:10:20|24935.75|24855.75|24941.06|24861.06|24941.12|24861.12|24935.75|24855.75|10
1736197830000|2025-01-06 21:10:30|24941.07|24861.07|24943.4|24863.4|24943.4|24863.4|24941.07|24861.07|9
1736197840000|2025-01-06 21:10:40|24944.47|24864.47|24946.06|24866.06|24946.06|24866.06|24944.47|24864.47|10
1736197850000|2025-01-06 21:10:50|24946.21|24866.21|24946.45|24866.45|24946.45|24866.45|24945.44|24865.44|10
1736197860000|2025-01-06 21:11:00|24946.79|24866.79|24947.02|24867.02|24947.44|24867.44|24946.54|24866.54|10
1736197870000|2025-01-06 21:11:10|24947.1|24867.1|24946.86|24866.86|24948.14|24868.14|24946.86|24866.86|10
1736197880000|2025-01-06 21:11:20|24946.79|24866.79|24948.09|24868.09|24948.78|24868.78|24946.79|24866.79|10
1736197890000|2025-01-06 21:11:30|24948.13|24868.13|24947.43|24867.43|24948.13|24868.13|24947.43|24867.43|8
1736197900000|2025-01-06 21:11:40|24947.46|24867.46|24945.57|24865.57|24947.8|24867.8|24945.57|24865.57|10
1736197910000|2025-01-06 21:11:50|24945.37|24865.37|24944.83|24864.83|24945.37|24865.37|24944.61|24864.61|10
1736197920000|2025-01-06 21:12:00|24944.54|24864.54|24947.2|24867.2|24947.2|24867.2|24942.91|24862.91|10
1736197930000|2025-01-06 21:12:10|24947.21|24867.21|24947.3|24867.3|24947.5|24867.5|24946.93|24866.93|10
1736197940000|2025-01-06 21:12:20|24947.42|24867.42|24947.86|24867.86|24948.85|24868.85|24947.38|24867.38|10
1736197950000|2025-01-06 21:12:30|24947.55|24867.55|24947.14|24867.14|24947.72|24867.72|24946.89|24866.89|10
1736197960000|2025-01-06 21:12:40|24947.06|24867.06|24945.64|24865.64|24947.06|24867.06|24945.64|24865.64|10
1736197970000|2025-01-06 21:12:50|24945.66|24865.66|24943.23|24863.23|24945.66|24865.66|24943.23|24863.23|10
1736197980000|2025-01-06 21:13:00|24943.04|24863.04|24937.26|24857.26|24943.04|24863.04|24937.26|24857.26|10
1736197990000|2025-01-06 21:13:10|24936.5|24856.5|24936.65|24856.65|24936.88|24856.88|24935.59|24855.59|10
1736198000000|2025-01-06 21:13:20|24936.8|24856.8|24937.94|24857.94|24937.94|24857.94|24936.8|24856.8|10
1736198010000|2025-01-06 21:13:30|24937.92|24857.92|24935.36|24855.36|24937.92|24857.92|24935.3|24855.3|10
1736198020000|2025-01-06 21:13:40|24935.32|24855.32|24936.51|24856.51|24936.51|24856.51|24934.64|24854.64|10
1736198030000|2025-01-06 21:13:50|24936.72|24856.72|24936.6|24856.6|24936.75|24856.75|24936.28|24856.28|10
1736198040000|2025-01-06 21:14:00|24936.65|24856.65|24940.55|24860.55|24941.64|24861.64|24936.57|24856.57|10
1736198050000|2025-01-06 21:14:10|24940.88|24860.88|24936.45|24856.45|24940.88|24860.88|24936.45|24856.45|10
1736198060000|2025-01-06 21:14:20|24937.86|24857.86|24935.64|24855.64|24937.86|24857.86|24935.64|24855.64|10
1736198070000|2025-01-06 21:14:30|24935.01|24855.01|24935.69|24855.69|24935.69|24855.69|24934.69|24854.69|9
1736198080000|2025-01-06 21:14:40|24935.54|24855.54|24934.1|24854.1|24935.54|24855.54|24934.06|24854.06|10
1736198090000|2025-01-06 21:14:50|24933.93|24853.93|24933.06|24853.06|24933.93|24853.93|24932.65|24852.65|9
1736198100000|2025-01-06 21:15:00|24932.33|24852.33|24932.72|24852.72|24933.19|24853.19|24932.19|24852.19|10
1736198110000|2025-01-06 21:15:10|24932.66|24852.66|24935.3|24855.3|24935.3|24855.3|24932.66|24852.66|9
1736198120000|2025-01-06 21:15:20|24935.16|24855.16|24936.7|24856.7|24936.79|24856.79|24935.1|24855.1|9
1736198130000|2025-01-06 21:15:30|24936.74|24856.74|24939.77|24859.77|24939.77|24859.77|24936.74|24856.74|10
1736198140000|2025-01-06 21:15:40|24939.79|24859.79|24940.65|24860.65|24940.65|24860.65|24939.79|24859.79|9
1736198150000|2025-01-06 21:15:50|24941.01|24861.01|24943.49|24863.49|24943.49|24863.49|24941.01|24861.01|9
1736198160000|2025-01-06 21:16:00|24943.47|24863.47|24945.51|24865.51|24945.58|24865.58|24943.47|24863.47|10
1736198170000|2025-01-06 21:16:10|24945.21|24865.21|24944.78|24864.78|24945.21|24865.21|24944.63|24864.63|10
1736198180000|2025-01-06 21:16:20|24944.8|24864.8|24946.4|24866.4|24946.4|24866.4|24944.8|24864.8|9
1736198190000|2025-01-06 21:16:30|24946.42|24866.42|24946.36|24866.36|24946.45|24866.45|24939.17|24859.17|10
1736198200000|2025-01-06 21:16:40|24946.23|24866.23|24946.94|24866.94|24946.94|24866.94|24945.68|24865.68|9
1736198210000|2025-01-06 21:16:50|24946.87|24866.87|24949.28|24869.28|24949.28|24869.28|24946.87|24866.87|10
1736198220000|2025-01-06 21:17:00|24949.4|24869.4|24952.27|24872.27|24952.27|24872.27|24949.19|24869.19|10
1736198230000|2025-01-06 21:17:10|24952.31|24872.31|24952.93|24872.93|24953.02|24873.02|24952.11|24872.11|10
1736198240000|2025-01-06 21:17:20|24952.89|24872.89|24947.66|24867.66|24953.42|24873.42|24947.66|24867.66|10
1736198250000|2025-01-06 21:17:30|24947.7|24867.7|24949.13|24869.13|24949.13|24869.13|24946.41|24866.41|10
1736198260000|2025-01-06 21:17:40|24950.11|24870.11|24950|24870|24950.11|24870.11|24949.35|24869.35|10
1736198270000|2025-01-06 21:17:50|24950.02|24870.02|24952.54|24872.54|24952.54|24872.54|24949.97|24869.97|10
1736198280000|2025-01-06 21:18:00|24953.1|24873.1|24953.72|24873.72|24953.96|24873.96|24953.05|24873.05|9
1736198290000|2025-01-06 21:18:10|24953.66|24873.66|24958.54|24878.54|24958.54|24878.54|24953.66|24873.66|10
1736198300000|2025-01-06 21:18:20|24958.58|24878.58|24957.63|24877.63|24958.58|24878.58|24957.39|24877.39|10
1736198310000|2025-01-06 21:18:30|24957.42|24877.42|24959.04|24879.04|24959.58|24879.58|24957.42|24877.42|10
1736198320000|2025-01-06 21:18:40|24958.93|24878.93|24960.5|24880.5|24960.5|24880.5|24958.93|24878.93|10
1736198330000|2025-01-06 21:18:50|24960.56|24880.56|24959.73|24879.73|24960.9|24880.9|24959.52|24879.52|10
1736198340000|2025-01-06 21:19:00|24959.88|24879.88|24957.04|24877.04|24959.88|24879.88|24957.04|24877.04|10
1736198350000|2025-01-06 21:19:10|24956.93|24876.93|24949.61|24869.61|24956.93|24876.93|24949.61|24869.61|10
1736198360000|2025-01-06 21:19:20|24948.95|24868.95|24946.15|24866.15|24948.95|24868.95|24946.15|24866.15|10
1736198370000|2025-01-06 21:19:30|24945.95|24865.95|24944.4|24864.4|24945.95|24865.95|24941.39|24861.39|10
1736198380000|2025-01-06 21:19:40|24945.6|24865.6|24950.06|24870.06|24950.06|24870.06|24945.6|24865.6|10
1736198390000|2025-01-06 21:19:50|24949.92|24869.92|24950.48|24870.48|24950.66|24870.66|24949.87|24869.87|9
1736198400000|2025-01-06 21:20:00|24950.56|24870.56|24949.91|24869.91|24951.48|24871.48|24949.91|24869.91|10
1736198410000|2025-01-06 21:20:10|24949.85|24869.85|24950.65|24870.65|24950.65|24870.65|24949.05|24869.05|10
1736198420000|2025-01-06 21:20:20|24951.78|24871.78|24959.31|24879.31|24959.61|24879.61|24951.78|24871.78|9
1736198430000|2025-01-06 21:20:30|24959.11|24879.11|24959.23|24879.23|24960.17|24880.17|24958.08|24878.08|10
1736198440000|2025-01-06 21:20:40|24958.95|24878.95|24959.98|24879.98|24959.98|24879.98|24958.8|24878.8|10
1736198450000|2025-01-06 21:20:50|24960.04|24880.04|24960.49|24880.49|24961.03|24881.03|24960.04|24880.04|9
1736198460000|2025-01-06 21:21:00|24960.32|24880.32|24956.01|24876.01|24960.32|24880.32|24956.01|24876.01|10
1736198470000|2025-01-06 21:21:10|24954.33|24874.33|24954.83|24874.83|24954.83|24874.83|24952.18|24872.18|10
1736198480000|2025-01-06 21:21:20|24955.09|24875.09|24949.03|24869.03|24955.09|24875.09|24948.53|24868.53|10
1736198490000|2025-01-06 21:21:30|24948.63|24868.63|24942.03|24862.03|24948.63|24868.63|24941.11|24861.11|10
1736198500000|2025-01-06 21:21:40|24942.26|24862.26|24930.54|24850.54|24942.66|24862.66|24930.54|24850.54|10
1736198510000|2025-01-06 21:21:50|24931.26|24851.26|24928.33|24848.33|24931.49|24851.49|24927.89|24847.89|10
1736198520000|2025-01-06 21:22:00|24928.65|24848.65|24927.03|24847.03|24929.13|24849.13|24926.93|24846.93|10
1736198530000|2025-01-06 21:22:10|24926.3|24846.3|24922.79|24842.79|24926.41|24846.41|24922.79|24842.79|10
1736198540000|2025-01-06 21:22:20|24922.16|24842.16|24922.11|24842.11|24923.33|24843.33|24922.11|24842.11|9
1736198550000|2025-01-06 21:22:30|24922.1|24842.1|24915.26|24835.26|24922.12|24842.12|24915.26|24835.26|10
1736198560000|2025-01-06 21:22:40|24914.44|24834.44|24907.14|24827.14|24914.44|24834.44|24906.04|24826.04|10
1736198570000|2025-01-06 21:22:50|24907.39|24827.39|24907.35|24827.35|24908.78|24828.78|24907.35|24827.35|9
1736198580000|2025-01-06 21:23:00|24907.1|24827.1|24902.46|24822.46|24907.14|24827.14|24902.46|24822.46|10
1736198590000|2025-01-06 21:23:10|24902.21|24822.21|24896.88|24816.88|24902.21|24822.21|24896.88|24816.88|10
1736198600000|2025-01-06 21:23:20|24895.09|24815.09|24887.5|24807.5|24895.09|24815.09|24887.5|24807.5|10
1736198610000|2025-01-06 21:23:30|24887.24|24807.24|24890.13|24810.13|24890.13|24810.13|24886.26|24806.26|10
1736198620000|2025-01-06 21:23:40|24889.72|24809.72|24892.51|24812.51|24892.51|24812.51|24889.72|24809.72|10
1736198630000|2025-01-06 21:23:50|24893.41|24813.41|24894.1|24814.1|24894.15|24814.15|24892.12|24812.12|10
1736198640000|2025-01-06 21:24:00|24894.71|24814.71|24896.93|24816.93|24896.93|24816.93|24894.71|24814.71|10
1736198650000|2025-01-06 21:24:10|24897.79|24817.79|24897.45|24817.45|24898.28|24818.28|24897.45|24817.45|9
1736198660000|2025-01-06 21:24:20|24898.25|24818.25|24899.67|24819.67|24900.8|24820.8|24897.34|24817.34|10
1736198670000|2025-01-06 21:24:30|24899.06|24819.06|24897|24817|24899.13|24819.13|24897|24817|10
1736198680000|2025-01-06 21:24:40|24894.93|24814.93|24888.89|24808.89|24894.93|24814.93|24888.89|24808.89|10
1736198690000|2025-01-06 21:24:50|24887.23|24807.23|24883.77|24803.77|24887.23|24807.23|24883.4|24803.4|10
1736198700000|2025-01-06 21:25:00|24883.79|24803.79|24885|24805|24885.3|24805.3|24883.79|24803.79|10
1736198710000|2025-01-06 21:25:10|24885.05|24805.05|24885.71|24805.71|24886.35|24806.35|24884.45|24804.45|10
1736198720000|2025-01-06 21:25:20|24885.79|24805.79|24882.67|24802.67|24885.79|24805.79|24882.67|24802.67|9
1736198730000|2025-01-06 21:25:30|24882.65|24802.65|24884.77|24804.77|24885.33|24805.33|24882.65|24802.65|10
1736198740000|2025-01-06 21:25:40|24885.41|24805.41|24887.49|24807.49|24887.49|24807.49|24884.99|24804.99|10
1736198750000|2025-01-06 21:25:50|24888.65|24808.65|24890.42|24810.42|24890.83|24810.83|24888.65|24808.65|10
1736198760000|2025-01-06 21:26:00|24891.27|24811.27|24894.23|24814.23|24894.38|24814.38|24890.8|24810.8|9
1736198770000|2025-01-06 21:26:10|24893.82|24813.82|24887.26|24807.26|24893.82|24813.82|24887.26|24807.26|10
1736198780000|2025-01-06 21:26:20|24887.27|24807.27|24889.38|24809.38|24889.38|24809.38|24885.15|24805.15|10
1736198790000|2025-01-06 21:26:30|24890.39|24810.39|24894.22|24814.22|24894.4|24814.4|24890.39|24810.39|10
1736198800000|2025-01-06 21:26:40|24894.3|24814.3|24895.18|24815.18|24895.88|24815.88|24894.3|24814.3|10
1736198810000|2025-01-06 21:26:50|24895.27|24815.27|24896.75|24816.75|24896.75|24816.75|24895.27|24815.27|10
1736198820000|2025-01-06 21:27:00|24896.76|24816.76|24894.94|24814.94|24896.76|24816.76|24894.94|24814.94|10
1736198830000|2025-01-06 21:27:10|24895.14|24815.14|24895.75|24815.75|24896.34|24816.34|24895.14|24815.14|10
1736198840000|2025-01-06 21:27:20|24895.24|24815.24|24897.27|24817.27|24897.86|24817.86|24895.24|24815.24|10
1736198850000|2025-01-06 21:27:30|24895.61|24815.61|24894.08|24814.08|24895.61|24815.61|24894.08|24814.08|10
1736198860000|2025-01-06 21:27:40|24894.01|24814.01|24892.61|24812.61|24894.01|24814.01|24892.61|24812.61|9
1736198870000|2025-01-06 21:27:50|24892.62|24812.62|24893.46|24813.46|24894.2|24814.2|24892.62|24812.62|10
1736198880000|2025-01-06 21:28:00|24893.61|24813.61|24892.54|24812.54|24893.61|24813.61|24892.02|24812.02|9
1736198890000|2025-01-06 21:28:10|24892.27|24812.27|24891.14|24811.14|24892.43|24812.43|24891.14|24811.14|10
1736198900000|2025-01-06 21:28:20|24891.19|24811.19|24889.35|24809.35|24891.19|24811.19|24889.35|24809.35|10
1736198910000|2025-01-06 21:28:30|24889.52|24809.52|24886.73|24806.73|24890.89|24810.89|24886.67|24806.67|10
1736198920000|2025-01-06 21:28:40|24886.78|24806.78|24888.84|24808.84|24888.84|24808.84|24886.78|24806.78|10
1736198930000|2025-01-06 21:28:50|24888.92|24808.92|24886.26|24806.26|24888.92|24808.92|24886.26|24806.26|9
1736198940000|2025-01-06 21:29:00|24886.02|24806.02|24886.37|24806.37|24886.37|24806.37|24885.67|24805.67|9
1736198950000|2025-01-06 21:29:10|24886.46|24806.46|24888.2|24808.2|24888.46|24808.46|24886.46|24806.46|9
1736198960000|2025-01-06 21:29:20|24887.15|24807.15|24882.97|24802.97|24887.15|24807.15|24882.87|24802.87|10
1736198970000|2025-01-06 21:29:30|24882.33|24802.33|24883.84|24803.84|24883.96|24803.96|24881.94|24801.94|10
1736198980000|2025-01-06 21:29:40|24884.61|24804.61|24887.77|24807.77|24887.77|24807.77|24884.61|24804.61|10
1736198990000|2025-01-06 21:29:50|24887.51|24807.51|24887.56|24807.56|24888.33|24808.33|24886.73|24806.73|10
1736199000000|2025-01-06 21:30:00|24887.74|24807.74|24889.83|24809.83|24889.83|24809.83|24887.74|24807.74|10
1736199010000|2025-01-06 21:30:10|24889.75|24809.75|24890.46|24810.46|24891.38|24811.38|24889.75|24809.75|10
1736199020000|2025-01-06 21:30:20|24890.79|24810.79|24893.22|24813.22|24893.22|24813.22|24890.79|24810.79|10
1736199030000|2025-01-06 21:30:30|24893.83|24813.83|24898.91|24818.91|24898.91|24818.91|24893.83|24813.83|10
1736199040000|2025-01-06 21:30:40|24898.95|24818.95|24900.7|24820.7|24900.89|24820.89|24898.95|24818.95|10
1736199050000|2025-01-06 21:30:50|24901.83|24821.83|24904.64|24824.64|24905.78|24825.78|24901.83|24821.83|10
1736199060000|2025-01-06 21:31:00|24904.82|24824.82|24909.15|24829.15|24909.15|24829.15|24904.82|24824.82|10
1736199070000|2025-01-06 21:31:10|24910.07|24830.07|24910.43|24830.43|24911.39|24831.39|24910.07|24830.07|9
1736199080000|2025-01-06 21:31:20|24911.42|24831.42|24913.51|24833.51|24913.51|24833.51|24911.42|24831.42|10
1736199090000|2025-01-06 21:31:30|24913.17|24833.17|24907.65|24827.65|24913.17|24833.17|24907.65|24827.65|10
1736199100000|2025-01-06 21:31:40|24907.49|24827.49|24907.89|24827.89|24907.89|24827.89|24906.97|24826.97|10
1736199110000|2025-01-06 21:31:50|24907.69|24827.69|24907.84|24827.84|24908.48|24828.48|24907.69|24827.69|9
1736199120000|2025-01-06 21:32:00|24907.83|24827.83|24908.35|24828.35|24908.35|24828.35|24907.62|24827.62|10
1736199130000|2025-01-06 21:32:10|24908.27|24828.27|24911.15|24831.15|24911.15|24831.15|24908.27|24828.27|10
1736199140000|2025-01-06 21:32:20|24912.56|24832.56|24914.43|24834.43|24914.88|24834.88|24912.37|24832.37|10
1736199150000|2025-01-06 21:32:30|24914.51|24834.51|24912.85|24832.85|24914.51|24834.51|24912.45|24832.45|10
1736199160000|2025-01-06 21:32:40|24913|24833|24912.85|24832.85|24913.72|24833.72|24912.36|24832.36|10
1736199170000|2025-01-06 21:32:50|24912.74|24832.74|24913.67|24833.67|24913.7|24833.7|24912.52|24832.52|10
1736199180000|2025-01-06 21:33:00|24913.74|24833.74|24913.3|24833.3|24913.74|24833.74|24912.9|24832.9|10
1736199190000|2025-01-06 21:33:10|24913.08|24833.08|24910.55|24830.55|24913.08|24833.08|24910.55|24830.55|10
1736199200000|2025-01-06 21:33:20|24910.51|24830.51|24913.57|24833.57|24913.57|24833.57|24910.38|24830.38|10
1736199210000|2025-01-06 21:33:30|24913.89|24833.89|24915.83|24835.83|24916.24|24836.24|24913.89|24833.89|10
1736199220000|2025-01-06 21:33:40|24915.95|24835.95|24916.99|24836.99|24916.99|24836.99|24915.13|24835.13|10
1736199230000|2025-01-06 21:33:50|24917.48|24837.48|24918.47|24838.47|24918.97|24838.97|24917.48|24837.48|10
1736199240000|2025-01-06 21:34:00|24918.86|24838.86|24919.3|24839.3|24919.66|24839.66|24918.8|24838.8|9
1736199250000|2025-01-06 21:34:10|24918.72|24838.72|24918.33|24838.33|24918.72|24838.72|24917.06|24837.06|9
1736199260000|2025-01-06 21:34:20|24918.45|24838.45|24921.29|24841.29|24921.29|24841.29|24918.42|24838.42|10
1736199270000|2025-01-06 21:34:30|24921.71|24841.71|24927.18|24847.18|24927.18|24847.18|24921.35|24841.35|10
1736199280000|2025-01-06 21:34:40|24927.48|24847.48|24924.89|24844.89|24927.48|24847.48|24924.89|24844.89|9
1736199290000|2025-01-06 21:34:50|24924.77|24844.77|24921.33|24841.33|24925.41|24845.41|24921.25|24841.25|10
1736199300000|2025-01-06 21:35:00|24921.27|24841.27|24920.24|24840.24|24921.27|24841.27|24919.62|24839.62|10
1736199310000|2025-01-06 21:35:10|24920.14|24840.14|24921.63|24841.63|24922.43|24842.43|24919.31|24839.31|10
1736199320000|2025-01-06 21:35:20|24922.18|24842.18|24922.42|24842.42|24923.18|24843.18|24922.18|24842.18|10
1736199330000|2025-01-06 21:35:30|24922.37|24842.37|24919.87|24839.87|24922.37|24842.37|24919.87|24839.87|10
1736199340000|2025-01-06 21:35:40|24919.65|24839.65|24917.58|24837.58|24919.65|24839.65|24917.58|24837.58|9
1736199350000|2025-01-06 21:35:50|24917.54|24837.54|24917.65|24837.65|24918|24838|24917.33|24837.33|10
1736199360000|2025-01-06 21:36:00|24918.33|24838.33|24917.65|24837.65|24918.72|24838.72|24917.49|24837.49|10
1736199370000|2025-01-06 21:36:10|24916.13|24836.13|24913.91|24833.91|24916.13|24836.13|24913.91|24833.91|10
1736199380000|2025-01-06 21:36:20|24913.55|24833.55|24909.63|24829.63|24913.55|24833.55|24909.63|24829.63|9
1736199390000|2025-01-06 21:36:30|24908.65|24828.65|24898.34|24818.34|24908.65|24828.65|24898.34|24818.34|10
1736199400000|2025-01-06 21:36:40|24897.86|24817.86|24893.13|24813.13|24897.86|24817.86|24893.13|24813.13|10
1736199410000|2025-01-06 21:36:50|24894.28|24814.28|24890.82|24810.82|24894.42|24814.42|24890.82|24810.82|10
1736199420000|2025-01-06 21:37:00|24891.07|24811.07|24887.67|24807.67|24891.64|24811.64|24887.67|24807.67|10
1736199430000|2025-01-06 21:37:10|24886.19|24806.19|24883.19|24803.19|24886.19|24806.19|24883.19|24803.19|10
1736199440000|2025-01-06 21:37:20|24882.06|24802.06|24879.26|24799.26|24882.06|24802.06|24879.26|24799.26|10
1736199450000|2025-01-06 21:37:30|24879.15|24799.15|24877.41|24797.41|24879.15|24799.15|24877.41|24797.41|9
1736199460000|2025-01-06 21:37:40|24877.13|24797.13|24873.95|24793.95|24877.13|24797.13|24873.94|24793.94|10
1736199470000|2025-01-06 21:37:50|24874.11|24794.11|24874.76|24794.76|24875.2|24795.2|24874.11|24794.11|10
1736199480000|2025-01-06 21:38:00|24873.98|24793.98|24874.98|24794.98|24874.98|24794.98|24873.98|24793.98|9
1736199490000|2025-01-06 21:38:10|24875.06|24795.06|24876.33|24796.33|24876.35|24796.35|24875.06|24795.06|10
1736199500000|2025-01-06 21:38:20|24876.22|24796.22|24874.75|24794.75|24876.3|24796.3|24874.75|24794.75|10
1736199510000|2025-01-06 21:38:30|24874.52|24794.52|24873.68|24793.68|24874.52|24794.52|24873.58|24793.58|10
1736199520000|2025-01-06 21:38:40|24873.16|24793.16|24870.93|24790.93|24873.16|24793.16|24870.86|24790.86|10
1736199530000|2025-01-06 21:38:50|24871.06|24791.06|24869.27|24789.27|24871.06|24791.06|24869.09|24789.09|10
1736199540000|2025-01-06 21:39:00|24868.71|24788.71|24868.01|24788.01|24868.85|24788.85|24867.9|24787.9|10
1736199550000|2025-01-06 21:39:10|24868.33|24788.33|24869.99|24789.99|24869.99|24789.99|24868.2|24788.2|10
1736199560000|2025-01-06 21:39:20|24870.11|24790.11|24869.99|24789.99|24870.26|24790.26|24869.38|24789.38|9
1736199570000|2025-01-06 21:39:30|24870.08|24790.08|24872.53|24792.53|24872.53|24792.53|24870.08|24790.08|10
1736199580000|2025-01-06 21:39:40|24871.49|24791.49|24874.68|24794.68|24874.68|24794.68|24870.8|24790.8|10
1736199590000|2025-01-06 21:39:50|24875.16|24795.16|24875.06|24795.06|24875.45|24795.45|24874.83|24794.83|10
1736199600000|2025-01-06 21:40:00|24875.43|24795.43|24874.46|24794.46|24875.5|24795.5|24874.46|24794.46|10
1736199610000|2025-01-06 21:40:10|24874.39|24794.39|24874.8|24794.8|24875.37|24795.37|24874.39|24794.39|10
1736199620000|2025-01-06 21:40:20|24873.34|24793.34|24871.97|24791.97|24873.34|24793.34|24871.24|24791.24|10
1736199630000|2025-01-06 21:40:30|24871.48|24791.48|24869.15|24789.15|24871.48|24791.48|24868.08|24788.08|10
1736199640000|2025-01-06 21:40:40|24869.37|24789.37|24868.27|24788.27|24869.42|24789.42|24867.33|24787.33|8
1736199650000|2025-01-06 21:40:50|24868.25|24788.25|24868.39|24788.39|24868.47|24788.47|24868.25|24788.25|10
1736199660000|2025-01-06 21:41:00|24868.43|24788.43|24867.78|24787.78|24868.73|24788.73|24867.27|24787.27|10
1736199670000|2025-01-06 21:41:10|24868.64|24788.64|24868.97|24788.97|24869.06|24789.06|24868.24|24788.24|9
1736199680000|2025-01-06 21:41:20|24868.66|24788.66|24868.25|24788.25|24868.66|24788.66|24868.25|24788.25|9
1736199690000|2025-01-06 21:41:30|24868.32|24788.32|24867.17|24787.17|24868.32|24788.32|24867.17|24787.17|10
1736199700000|2025-01-06 21:41:40|24867.76|24787.76|24867.57|24787.57|24867.76|24787.76|24867.14|24787.14|9
1736199710000|2025-01-06 21:41:50|24867.78|24787.78|24870.08|24790.08|24870.08|24790.08|24867.78|24787.78|9
1736199720000|2025-01-06 21:42:00|24869.97|24789.97|24868.79|24788.79|24870.01|24790.01|24868.76|24788.76|9
1736199730000|2025-01-06 21:42:10|24868.74|24788.74|24868.92|24788.92|24869.59|24789.59|24868.74|24788.74|10
1736199740000|2025-01-06 21:42:20|24869.34|24789.34|24869.38|24789.38|24869.38|24789.38|24869.21|24789.21|9
1736199750000|2025-01-06 21:42:30|24869.98|24789.98|24872.02|24792.02|24872.02|24792.02|24869.98|24789.98|10
1736199760000|2025-01-06 21:42:40|24872.26|24792.26|24871.72|24791.72|24872.47|24792.47|24871.68|24791.68|9
1736199770000|2025-01-06 21:42:50|24871.46|24791.46|24870.21|24790.21|24871.47|24791.47|24870.07|24790.07|10
1736199780000|2025-01-06 21:43:00|24870.24|24790.24|24870.7|24790.7|24870.72|24790.72|24869.88|24789.88|9
1736199790000|2025-01-06 21:43:10|24870.8|24790.8|24872.32|24792.32|24872.32|24792.32|24870.71|24790.71|10
1736199800000|2025-01-06 21:43:20|24872.65|24792.65|24872.06|24792.06|24872.67|24792.67|24872.03|24792.03|9
1736199810000|2025-01-06 21:43:30|24872.28|24792.28|24871.51|24791.51|24872.56|24792.56|24871.51|24791.51|9
1736199820000|2025-01-06 21:43:40|24871.79|24791.79|24872.1|24792.1|24872.1|24792.1|24871.6|24791.6|8
1736199830000|2025-01-06 21:43:50|24871.62|24791.62|24871.79|24791.79|24871.79|24791.79|24870.97|24790.97|10
1736199840000|2025-01-06 21:44:00|24871.82|24791.82|24869.95|24789.95|24871.82|24791.82|24869.95|24789.95|10
1736199850000|2025-01-06 21:44:10|24869.77|24789.77|24869.93|24789.93|24870.12|24790.12|24869.52|24789.52|10
1736199860000|2025-01-06 21:44:20|24869.97|24789.97|24869.72|24789.72|24870.27|24790.27|24869.72|24789.72|9
1736199870000|2025-01-06 21:44:30|24869.86|24789.86|24869.51|24789.51|24869.86|24789.86|24869.51|24789.51|8
1736199880000|2025-01-06 21:44:40|24869.8|24789.8|24869.02|24789.02|24870.24|24790.24|24869.02|24789.02|10
1736199890000|2025-01-06 21:44:50|24868.53|24788.53|24868.59|24788.59|24868.75|24788.75|24868.24|24788.24|10
1736199900000|2025-01-06 21:45:00|24868.29|24788.29|24867.06|24787.06|24869.14|24789.14|24867.04|24787.04|10
1736199910000|2025-01-06 21:45:10|24867.21|24787.21|24866.9|24786.9|24867.54|24787.54|24866.58|24786.58|10
1736199920000|2025-01-06 21:45:20|24866.62|24786.62|24859.84|24779.84|24866.62|24786.62|24859.54|24779.54|10
1736199930000|2025-01-06 21:45:30|24859.57|24779.57|24861.63|24781.63|24861.63|24781.63|24859.44|24779.44|9
1736199940000|2025-01-06 21:45:40|24861.66|24781.66|24862.6|24782.6|24862.77|24782.77|24861.66|24781.66|8
1736199950000|2025-01-06 21:45:50|24862.34|24782.34|24864.44|24784.44|24864.44|24784.44|24862.34|24782.34|10
1736199960000|2025-01-06 21:46:00|24865.63|24785.63|24867.77|24787.77|24867.77|24787.77|24865.63|24785.63|10
1736199970000|2025-01-06 21:46:10|24868.13|24788.13|24870.6|24790.6|24870.6|24790.6|24868.13|24788.13|9
1736199980000|2025-01-06 21:46:20|24871.04|24791.04|24871.11|24791.11|24871.58|24791.58|24870.56|24790.56|9
1736199990000|2025-01-06 21:46:30|24869.66|24789.66|24869.34|24789.34|24869.79|24789.79|24869.34|24789.34|10
1736200000000|2025-01-06 21:46:40|24869.42|24789.42|24869.05|24789.05|24869.48|24789.48|24869.05|24789.05|8
1736200010000|2025-01-06 21:46:50|24868.69|24788.69|24866.82|24786.82|24868.73|24788.73|24866.78|24786.78|10
1736200020000|2025-01-06 21:47:00|24866.83|24786.83|24871.02|24791.02|24871.02|24791.02|24866.83|24786.83|10
1736200030000|2025-01-06 21:47:10|24871.06|24791.06|24873.65|24793.65|24873.65|24793.65|24871.06|24791.06|10
1736200040000|2025-01-06 21:47:20|24873.87|24793.87|24881.24|24801.24|24881.24|24801.24|24873.87|24793.87|10
1736200050000|2025-01-06 21:47:30|24881.18|24801.18|24885.44|24805.44|24885.44|24805.44|24881.18|24801.18|10
1736200060000|2025-01-06 21:47:40|24886.91|24806.91|24887.51|24807.51|24887.51|24807.51|24886.41|24806.41|10
1736200070000|2025-01-06 21:47:50|24887.44|24807.44|24886.9|24806.9|24888.24|24808.24|24886.9|24806.9|10
1736200080000|2025-01-06 21:48:00|24887.18|24807.18|24892.13|24812.13|24892.13|24812.13|24887.18|24807.18|10
1736200090000|2025-01-06 21:48:10|24892.79|24812.79|24895.58|24815.58|24895.58|24815.58|24892.59|24812.59|10
1736200100000|2025-01-06 21:48:20|24895.83|24815.83|24895.15|24815.15|24896.97|24816.97|24895.15|24815.15|10
1736200110000|2025-01-06 21:48:30|24895.07|24815.07|24897.41|24817.41|24897.41|24817.41|24895.07|24815.07|10
1736200120000|2025-01-06 21:48:40|24897.56|24817.56|24898.61|24818.61|24899|24819|24897.53|24817.53|10
1736200130000|2025-01-06 21:48:50|24898.62|24818.62|24900.7|24820.7|24900.79|24820.79|24898.58|24818.58|10
1736200140000|2025-01-06 21:49:00|24900.76|24820.76|24903.32|24823.32|24903.32|24823.32|24900.76|24820.76|10
1736200150000|2025-01-06 21:49:10|24903.18|24823.18|24903.6|24823.6|24904.03|24824.03|24902.8|24822.8|10
1736200160000|2025-01-06 21:49:20|24903.41|24823.41|24906.26|24826.26|24906.26|24826.26|24903.41|24823.41|10
1736200170000|2025-01-06 21:49:30|24906.63|24826.63|24908.67|24828.67|24908.67|24828.67|24906.63|24826.63|10
1736200180000|2025-01-06 21:49:40|24908.12|24828.12|24910.63|24830.63|24910.63|24830.63|24908.06|24828.06|9
1736200190000|2025-01-06 21:49:50|24911.18|24831.18|24916.44|24836.44|24916.44|24836.44|24911.18|24831.18|10
1736200200000|2025-01-06 21:50:00|24916.67|24836.67|24917.14|24837.14|24917.47|24837.47|24916.48|24836.48|10
1736200210000|2025-01-06 21:50:10|24917.03|24837.03|24918.98|24838.98|24920.37|24840.37|24917.03|24837.03|9
1736200220000|2025-01-06 21:50:20|24918.4|24838.4|24919.75|24839.75|24919.75|24839.75|24918.06|24838.06|10
1736200230000|2025-01-06 21:50:30|24919.65|24839.65|24918.46|24838.46|24920.78|24840.78|24918.46|24838.46|10
1736200240000|2025-01-06 21:50:40|24918.23|24838.23|24918.28|24838.28|24918.28|24838.28|24917.5|24837.5|9
1736200250000|2025-01-06 21:50:50|24918.39|24838.39|24917.31|24837.31|24918.46|24838.46|24916.22|24836.22|10
1736200260000|2025-01-06 21:51:00|24917.45|24837.45|24917.37|24837.37|24918.11|24838.11|24917.34|24837.34|10
1736200270000|2025-01-06 21:51:10|24917.35|24837.35|24916.08|24836.08|24917.43|24837.43|24916.08|24836.08|10
1736200280000|2025-01-06 21:51:20|24915.96|24835.96|24914.93|24834.93|24916.18|24836.18|24914.46|24834.46|10
1736200290000|2025-01-06 21:51:30|24915.11|24835.11|24911.5|24831.5|24915.11|24835.11|24911.5|24831.5|10
1736200300000|2025-01-06 21:51:40|24911.46|24831.46|24908.1|24828.1|24911.46|24831.46|24907.6|24827.6|10
1736200310000|2025-01-06 21:51:50|24906.69|24826.69|24906.46|24826.46|24906.71|24826.71|24904.61|24824.61|10
1736200320000|2025-01-06 21:52:00|24906.67|24826.67|24904.45|24824.45|24906.67|24826.67|24903.06|24823.06|10
1736200330000|2025-01-06 21:52:10|24904.81|24824.81|24905.77|24825.77|24906.65|24826.65|24904.81|24824.81|10
1736200340000|2025-01-06 21:52:20|24905.38|24825.38|24903.48|24823.48|24905.38|24825.38|24903.46|24823.46|10
1736200350000|2025-01-06 21:52:30|24903.29|24823.29|24902.59|24822.59|24903.32|24823.32|24902.51|24822.51|10
1736200360000|2025-01-06 21:52:40|24902.64|24822.64|24901.02|24821.02|24902.76|24822.76|24901.02|24821.02|10
1736200370000|2025-01-06 21:52:50|24901.01|24821.01|24900.58|24820.58|24901.01|24821.01|24899.77|24819.77|10
1736200380000|2025-01-06 21:53:00|24900.53|24820.53|24897.99|24817.99|24900.79|24820.79|24897.99|24817.99|9
1736200390000|2025-01-06 21:53:10|24897.76|24817.76|24896.77|24816.77|24897.76|24817.76|24896.77|24816.77|10
1736200400000|2025-01-06 21:53:20|24896.73|24816.73|24898.18|24818.18|24898.18|24818.18|24896.44|24816.44|10
1736200410000|2025-01-06 21:53:30|24898.5|24818.5|24896.92|24816.92|24898.64|24818.64|24896.92|24816.92|10
1736200420000|2025-01-06 21:53:40|24896.75|24816.75|24896.69|24816.69|24896.75|24816.75|24896.36|24816.36|10
1736200430000|2025-01-06 21:53:50|24896.73|24816.73|24897.4|24817.4|24897.4|24817.4|24896.52|24816.52|10
1736200440000|2025-01-06 21:54:00|24897.37|24817.37|24898.68|24818.68|24898.76|24818.76|24897.37|24817.37|10
1736200450000|2025-01-06 21:54:10|24898.58|24818.58|24898.13|24818.13|24898.93|24818.93|24898.1|24818.1|10
1736200460000|2025-01-06 21:54:20|24898.16|24818.16|24894.9|24814.9|24898.16|24818.16|24894.62|24814.62|9
1736200470000|2025-01-06 21:54:30|24895.03|24815.03|24895.67|24815.67|24895.67|24815.67|24894.41|24814.41|10
1736200480000|2025-01-06 21:54:40|24895.73|24815.73|24895.69|24815.69|24895.74|24815.74|24895.32|24815.32|8
1736200490000|2025-01-06 21:54:50|24895.56|24815.56|24893.44|24813.44|24895.56|24815.56|24893.27|24813.27|10
1736200500000|2025-01-06 21:55:00|24893.63|24813.63|24890.3|24810.3|24893.71|24813.71|24890.3|24810.3|10
1736200510000|2025-01-06 21:55:10|24889.92|24809.92|24886.03|24806.03|24889.92|24809.92|24885.96|24805.96|10
1736200520000|2025-01-06 21:55:20|24886.05|24806.05|24885.13|24805.13|24886.05|24806.05|24885.1|24805.1|10
1736200530000|2025-01-06 21:55:30|24885.22|24805.22|24886.97|24806.97|24887.67|24807.67|24885.22|24805.22|10
1736200540000|2025-01-06 21:55:40|24886.93|24806.93|24883.79|24803.79|24886.95|24806.95|24883.77|24803.77|10
1736200550000|2025-01-06 21:55:50|24883.38|24803.38|24879.6|24799.6|24883.38|24803.38|24879.6|24799.6|10
1736200560000|2025-01-06 21:56:00|24879.43|24799.43|24876.2|24796.2|24879.43|24799.43|24876.13|24796.13|10
1736200570000|2025-01-06 21:56:10|24876.02|24796.02|24875.92|24795.92|24876.1|24796.1|24875.75|24795.75|10
1736200580000|2025-01-06 21:56:20|24875.89|24795.89|24874.59|24794.59|24876.12|24796.12|24874.59|24794.59|10
1736200590000|2025-01-06 21:56:30|24873.8|24793.8|24871.74|24791.74|24873.8|24793.8|24871.57|24791.57|10
1736200600000|2025-01-06 21:56:40|24871.14|24791.14|24871.22|24791.22|24871.22|24791.22|24870.42|24790.42|10
1736200610000|2025-01-06 21:56:50|24871|24791|24867.93|24787.93|24871|24791|24867.93|24787.93|9
1736200620000|2025-01-06 21:57:00|24867.98|24787.98|24866.69|24786.69|24867.98|24787.98|24866.24|24786.24|10
1736200630000|2025-01-06 21:57:10|24866.79|24786.79|24868.84|24788.84|24868.84|24788.84|24866.72|24786.72|10
1736200640000|2025-01-06 21:57:20|24869.19|24789.19|24872.92|24792.92|24872.92|24792.92|24869.19|24789.19|9
1736200650000|2025-01-06 21:57:30|24873.53|24793.53|24865.69|24785.69|24873.62|24793.62|24865.59|24785.59|10
1736200660000|2025-01-06 21:57:40|24864.86|24784.86|24861.54|24781.54|24864.86|24784.86|24861.54|24781.54|10
1736200670000|2025-01-06 21:57:50|24861.27|24781.27|24860.79|24780.79|24861.27|24781.27|24860.21|24780.21|10
1736200680000|2025-01-06 21:58:00|24860.74|24780.74|24861.1|24781.1|24861.1|24781.1|24860.56|24780.56|10
1736200690000|2025-01-06 21:58:10|24861.82|24781.82|24859.95|24779.95|24861.82|24781.82|24859.78|24779.78|10
1736200700000|2025-01-06 21:58:20|24860.24|24780.24|24861.05|24781.05|24861.05|24781.05|24860.01|24780.01|8
1736200710000|2025-01-06 21:58:30|24861.06|24781.06|24860.9|24780.9|24861.08|24781.08|24860.45|24780.45|9
1736200720000|2025-01-06 21:58:40|24860.95|24780.95|24860.34|24780.34|24861.17|24781.17|24860.34|24780.34|9
1736200730000|2025-01-06 21:58:50|24860.64|24780.64|24863.29|24783.29|24863.42|24783.42|24860.64|24780.64|9
1736200740000|2025-01-06 21:59:00|24863.24|24783.24|24862.09|24782.09|24863.24|24783.24|24861.76|24781.76|10
1736200750000|2025-01-06 21:59:10|24861.63|24781.63|24861.44|24781.44|24861.63|24781.63|24860.61|24780.61|10
1736200760000|2025-01-06 21:59:20|24861.46|24781.46|24860.95|24780.95|24861.54|24781.54|24860.95|24780.95|9
1736200770000|2025-01-06 21:59:30|24860.97|24780.97|24861.38|24781.38|24861.49|24781.49|24860.97|24780.97|9
1736200780000|2025-01-06 21:59:40|24861.48|24781.48|24861.75|24781.75|24862.1|24782.1|24861.48|24781.48|10
1736200790000|2025-01-06 21:59:50|24861.83|24781.83|24861.79|24781.79|24861.83|24781.83|24861|24781|10
1736200800000|2025-01-06 22:00:00|24861.82|24781.82|24864.35|24784.35|24864.35|24784.35|24861.82|24781.82|10
1736200810000|2025-01-06 22:00:10|24864.87|24784.87|24868.64|24788.64|24868.64|24788.64|24864.87|24784.87|9
1736200820000|2025-01-06 22:00:20|24868.7|24788.7|24868.33|24788.33|24869.13|24789.13|24867.7|24787.7|10
1736200830000|2025-01-06 22:00:30|24868.68|24788.68|24866.63|24786.63|24869|24789|24866.63|24786.63|9
1736200840000|2025-01-06 22:00:40|24866.3|24786.3|24866.79|24786.79|24866.79|24786.79|24865.81|24785.81|10
1736200850000|2025-01-06 22:00:50|24866.68|24786.68|24867.33|24787.33|24867.33|24787.33|24866.6|24786.6|9
1736200860000|2025-01-06 22:01:00|24866.81|24786.81|24865.42|24785.42|24866.81|24786.81|24865.36|24785.36|10
1736200870000|2025-01-06 22:01:10|24865.46|24785.46|24864.99|24784.99|24865.52|24785.52|24864.99|24784.99|10
1736200880000|2025-01-06 22:01:20|24864.96|24784.96|24866.81|24786.81|24866.81|24786.81|24864.95|24784.95|10
1736200890000|2025-01-06 22:01:30|24866.93|24786.93|24868|24788|24868|24788|24866.11|24786.11|9
1736200900000|2025-01-06 22:01:40|24868.02|24788.02|24874.59|24794.59|24874.59|24794.59|24868.02|24788.02|10
1736200910000|2025-01-06 22:01:50|24874.27|24794.27|24873.83|24793.83|24874.48|24794.48|24873.74|24793.74|10
1736200920000|2025-01-06 22:02:00|24873.96|24793.96|24878.28|24798.28|24878.28|24798.28|24873.96|24793.96|10
1736200930000|2025-01-06 22:02:10|24877.54|24797.54|24877.49|24797.49|24877.54|24797.54|24876.92|24796.92|10
1736200940000|2025-01-06 22:02:20|24877.81|24797.81|24877.85|24797.85|24878.65|24798.65|24877.81|24797.81|10
1736200950000|2025-01-06 22:02:30|24877.82|24797.82|24877.61|24797.61|24878.12|24798.12|24876.87|24796.87|10
1736200960000|2025-01-06 22:02:40|24877.72|24797.72|24876.73|24796.73|24877.72|24797.72|24876.73|24796.73|10
1736200970000|2025-01-06 22:02:50|24876.91|24796.91|24877.66|24797.66|24877.97|24797.97|24876.91|24796.91|10
1736200980000|2025-01-06 22:03:00|24877.64|24797.64|24877.8|24797.8|24878.06|24798.06|24877.64|24797.64|9
1736200990000|2025-01-06 22:03:10|24877.85|24797.85|24878.77|24798.77|24878.77|24798.77|24877.85|24797.85|10
1736201000000|2025-01-06 22:03:20|24878.95|24798.95|24878.75|24798.75|24879.29|24799.29|24878.34|24798.34|10
1736201010000|2025-01-06 22:03:30|24878.22|24798.22|24877.76|24797.76|24878.22|24798.22|24877.76|24797.76|10
1736201020000|2025-01-06 22:03:40|24877.81|24797.81|24876.15|24796.15|24877.84|24797.84|24876.15|24796.15|9
1736201030000|2025-01-06 22:03:50|24875.59|24795.59|24870.61|24790.61|24875.59|24795.59|24870.61|24790.61|10
1736201040000|2025-01-06 22:04:00|24870.27|24790.27|24869.68|24789.68|24870.48|24790.48|24869.68|24789.68|10
1736201050000|2025-01-06 22:04:10|24869.79|24789.79|24869.83|24789.83|24869.86|24789.86|24869.76|24789.76|7
1736201060000|2025-01-06 22:04:20|24869.84|24789.84|24869.26|24789.26|24869.89|24789.89|24868.44|24788.44|10
1736201070000|2025-01-06 22:04:30|24869.48|24789.48|24868.99|24788.99|24869.8|24789.8|24868.99|24788.99|10
1736201080000|2025-01-06 22:04:40|24868.41|24788.41|24864.1|24784.1|24868.41|24788.41|24864.1|24784.1|10
1736201090000|2025-01-06 22:04:50|24864.01|24784.01|24862.82|24782.82|24864.03|24784.03|24862.46|24782.46|10
1736201100000|2025-01-06 22:05:00|24862.66|24782.66|24862.86|24782.86|24862.86|24782.86|24862.41|24782.41|9
1736201110000|2025-01-06 22:05:10|24862.94|24782.94|24861.2|24781.2|24863.14|24783.14|24861.2|24781.2|10
1736201120000|2025-01-06 22:05:20|24860.89|24780.89|24861.71|24781.71|24861.87|24781.87|24860.49|24780.49|10
1736201130000|2025-01-06 22:05:30|24861.76|24781.76|24863.96|24783.96|24863.96|24783.96|24861.76|24781.76|10
1736201140000|2025-01-06 22:05:40|24864|24784|24865.57|24785.57|24865.64|24785.64|24864|24784|10
1736201150000|2025-01-06 22:05:50|24866.41|24786.41|24865.77|24785.77|24866.5|24786.5|24865.77|24785.77|9
1736201160000|2025-01-06 22:06:00|24865.69|24785.69|24864.8|24784.8|24865.95|24785.95|24864.8|24784.8|10
1736201170000|2025-01-06 22:06:10|24864.97|24784.97|24864.62|24784.62|24865.11|24785.11|24864.6|24784.6|10
1736201180000|2025-01-06 22:06:20|24864.18|24784.18|24864|24784|24864.18|24784.18|24862.57|24782.57|10
1736201190000|2025-01-06 22:06:30|24863.75|24783.75|24864.36|24784.36|24864.36|24784.36|24863.56|24783.56|8
1736201200000|2025-01-06 22:06:40|24864.63|24784.63|24862.72|24782.72|24864.63|24784.63|24862.54|24782.54|10
1736201210000|2025-01-06 22:06:50|24862.69|24782.69|24864.91|24784.91|24864.96|24784.96|24862.59|24782.59|10
1736201220000|2025-01-06 22:07:00|24864.99|24784.99|24866.46|24786.46|24866.46|24786.46|24864.99|24784.99|10
1736201230000|2025-01-06 22:07:10|24866.74|24786.74|24866.82|24786.82|24867.04|24787.04|24866.69|24786.69|9
1736201240000|2025-01-06 22:07:20|24866.81|24786.81|24865.64|24785.64|24867.21|24787.21|24865.64|24785.64|9
1736201250000|2025-01-06 22:07:30|24865.29|24785.29|24865.87|24785.87|24865.95|24785.95|24865.09|24785.09|10
1736201260000|2025-01-06 22:07:40|24866.07|24786.07|24864.37|24784.37|24866.07|24786.07|24863.56|24783.56|10
1736201270000|2025-01-06 22:07:50|24864.09|24784.09|24863.61|24783.61|24864.42|24784.42|24863.2|24783.2|10
1736201280000|2025-01-06 22:08:00|24863.67|24783.67|24863.3|24783.3|24863.74|24783.74|24863.3|24783.3|10
1736201290000|2025-01-06 22:08:10|24863.27|24783.27|24864.22|24784.22|24864.22|24784.22|24862.41|24782.41|10
1736201300000|2025-01-06 22:08:20|24864.26|24784.26|24864.96|24784.96|24865.18|24785.18|24864.26|24784.26|9
1736201310000|2025-01-06 22:08:30|24865.29|24785.29|24867.03|24787.03|24867.03|24787.03|24865.29|24785.29|10
1736201320000|2025-01-06 22:08:40|24867.4|24787.4|24871.73|24791.73|24871.73|24791.73|24867.24|24787.24|10
1736201330000|2025-01-06 22:08:50|24871.59|24791.59|24872.85|24792.85|24873.33|24793.33|24870.96|24790.96|10
1736201340000|2025-01-06 22:09:00|24872.96|24792.96|24875.13|24795.13|24875.47|24795.47|24872.48|24792.48|10
1736201350000|2025-01-06 22:09:10|24875.08|24795.08|24876.68|24796.68|24876.68|24796.68|24875.04|24795.04|10
1736201360000|2025-01-06 22:09:20|24877.08|24797.08|24876.84|24796.84|24878.07|24798.07|24876.84|24796.84|9
1736201370000|2025-01-06 22:09:30|24876.51|24796.51|24875.97|24795.97|24876.67|24796.67|24875.92|24795.92|10
1736201380000|2025-01-06 22:09:40|24875.82|24795.82|24874.97|24794.97|24875.82|24795.82|24874.96|24794.96|10
1736201390000|2025-01-06 22:09:50|24874.96|24794.96|24877.54|24797.54|24877.54|24797.54|24874.72|24794.72|9
1736201400000|2025-01-06 22:10:00|24877.46|24797.46|24878.03|24798.03|24878.18|24798.18|24877.46|24797.46|9
1736201410000|2025-01-06 22:10:10|24877.89|24797.89|24878.59|24798.59|24879.43|24799.43|24877.89|24797.89|10
1736201420000|2025-01-06 22:10:20|24878.44|24798.44|24878.96|24798.96|24879.15|24799.15|24878.44|24798.44|9
1736201430000|2025-01-06 22:10:30|24878.9|24798.9|24878.19|24798.19|24879|24799|24878.19|24798.19|10
1736201440000|2025-01-06 22:10:40|24878.25|24798.25|24877.75|24797.75|24878.25|24798.25|24877.65|24797.65|10
1736201450000|2025-01-06 22:10:50|24877.71|24797.71|24877.7|24797.7|24877.71|24797.71|24877.22|24797.22|9
1736201460000|2025-01-06 22:11:00|24877.98|24797.98|24878.97|24798.97|24878.97|24798.97|24877.98|24797.98|10
1736201470000|2025-01-06 22:11:10|24879.11|24799.11|24880.94|24800.94|24881.49|24801.49|24879.11|24799.11|10
1736201480000|2025-01-06 22:11:20|24880.31|24800.31|24883.54|24803.54|24883.54|24803.54|24879.17|24799.17|9
1736201490000|2025-01-06 22:11:30|24885.03|24805.03|24885.49|24805.49|24885.6|24805.6|24884.49|24804.49|10
1736201500000|2025-01-06 22:11:40|24885.44|24805.44|24882.88|24802.88|24885.44|24805.44|24882.87|24802.87|8
1736201510000|2025-01-06 22:11:50|24882.25|24802.25|24884.05|24804.05|24884.13|24804.13|24882.22|24802.22|10
1736201520000|2025-01-06 22:12:00|24884.06|24804.06|24884.63|24804.63|24884.98|24804.98|24883.6|24803.6|9
1736201530000|2025-01-06 22:12:10|24884.51|24804.51|24884.27|24804.27|24884.54|24804.54|24884.27|24804.27|9
1736201540000|2025-01-06 22:12:20|24884.46|24804.46|24884.93|24804.93|24884.93|24804.93|24884.43|24804.43|8
1736201550000|2025-01-06 22:12:30|24884.74|24804.74|24882.39|24802.39|24884.74|24804.74|24882.39|24802.39|10
1736201560000|2025-01-06 22:12:40|24882.33|24802.33|24880.06|24800.06|24882.47|24802.47|24880.06|24800.06|10
1736201570000|2025-01-06 22:12:50|24880.05|24800.05|24880.17|24800.17|24880.18|24800.18|24879.98|24799.98|10
1736201580000|2025-01-06 22:13:00|24879.71|24799.71|24875.99|24795.99|24879.73|24799.73|24875.99|24795.99|10
1736201590000|2025-01-06 22:13:10|24875.74|24795.74|24873.65|24793.65|24875.74|24795.74|24873.65|24793.65|9
1736201600000|2025-01-06 22:13:20|24873.66|24793.66|24871.49|24791.49|24873.75|24793.75|24871.47|24791.47|9
1736201610000|2025-01-06 22:13:30|24869.23|24789.23|24869.21|24789.21|24869.91|24789.91|24868.88|24788.88|10
1736201620000|2025-01-06 22:13:40|24869.41|24789.41|24870.47|24790.47|24871.36|24791.36|24869.41|24789.41|10
1736201630000|2025-01-06 22:13:50|24870.61|24790.61|24871.31|24791.31|24871.34|24791.34|24870.15|24790.15|9
1736201640000|2025-01-06 22:14:00|24871.32|24791.32|24873.81|24793.81|24873.85|24793.85|24871.32|24791.32|10
1736201650000|2025-01-06 22:14:10|24874.41|24794.41|24875.8|24795.8|24875.8|24795.8|24874.32|24794.32|10
1736201660000|2025-01-06 22:14:20|24875.49|24795.49|24875.41|24795.41|24876.07|24796.07|24875.16|24795.16|10
1736201670000|2025-01-06 22:14:30|24875.66|24795.66|24876.96|24796.96|24876.96|24796.96|24875.66|24795.66|10
1736201680000|2025-01-06 22:14:40|24875.86|24795.86|24870.25|24790.25|24875.86|24795.86|24869.3|24789.3|10
1736201690000|2025-01-06 22:14:50|24870.51|24790.51|24871.66|24791.66|24871.66|24791.66|24870.51|24790.51|10
1736201700000|2025-01-06 22:15:00|24872.39|24792.39|24872.08|24792.08|24872.96|24792.96|24872.07|24792.07|10
1736201710000|2025-01-06 22:15:10|24872.02|24792.02|24872.33|24792.33|24873.47|24793.47|24871.83|24791.83|9
1736201720000|2025-01-06 22:15:20|24872.56|24792.56|24873.21|24793.21|24873.27|24793.27|24872.56|24792.56|9
1736201730000|2025-01-06 22:15:30|24873.18|24793.18|24877.49|24797.49|24877.49|24797.49|24873.18|24793.18|9
1736201740000|2025-01-06 22:15:40|24877.31|24797.31|24877.42|24797.42|24878.39|24798.39|24877.19|24797.19|10
1736201750000|2025-01-06 22:15:50|24877.4|24797.4|24878.32|24798.32|24878.34|24798.34|24877.14|24797.14|10
1736201760000|2025-01-06 22:16:00|24878.15|24798.15|24879.76|24799.76|24880.1|24800.1|24878.15|24798.15|9
1736201770000|2025-01-06 22:16:10|24878.85|24798.85|24878.64|24798.64|24879.04|24799.04|24878.33|24798.33|10
1736201780000|2025-01-06 22:16:20|24878.71|24798.71|24878.69|24798.69|24878.74|24798.74|24878.63|24798.63|8
1736201790000|2025-01-06 22:16:30|24878.52|24798.52|24882.22|24802.22|24882.22|24802.22|24878.52|24798.52|10
1736201800000|2025-01-06 22:16:40|24881.88|24801.88|24880.21|24800.21|24881.88|24801.88|24880.04|24800.04|10
1736201810000|2025-01-06 22:16:50|24880.24|24800.24|24880.59|24800.59|24881.27|24801.27|24880.24|24800.24|10
1736201820000|2025-01-06 22:17:00|24880.51|24800.51|24881.52|24801.52|24881.7|24801.7|24879.47|24799.47|10
1736201830000|2025-01-06 22:17:10|24881.68|24801.68|24884.24|24804.24|24884.24|24804.24|24881.68|24801.68|10
1736201840000|2025-01-06 22:17:20|24884.66|24804.66|24888.58|24808.58|24888.58|24808.58|24884.66|24804.66|10
1736201850000|2025-01-06 22:17:30|24889.03|24809.03|24889.86|24809.86|24889.92|24809.92|24889.03|24809.03|10
1736201860000|2025-01-06 22:17:40|24889.94|24809.94|24886.4|24806.4|24889.94|24809.94|24886.4|24806.4|10
1736201870000|2025-01-06 22:17:50|24886.36|24806.36|24885.76|24805.76|24888.13|24808.13|24885.5|24805.5|10
1736201880000|2025-01-06 22:18:00|24885.84|24805.84|24886.2|24806.2|24886.29|24806.29|24885.82|24805.82|10
1736201890000|2025-01-06 22:18:10|24886.29|24806.29|24887.66|24807.66|24887.66|24807.66|24886.29|24806.29|10
1736201900000|2025-01-06 22:18:20|24887.5|24807.5|24886.99|24806.99|24888.05|24808.05|24886.99|24806.99|10
1736201910000|2025-01-06 22:18:30|24886.5|24806.5|24886.78|24806.78|24886.78|24806.78|24886.15|24806.15|9
1736201920000|2025-01-06 22:18:40|24886.77|24806.77|24887.8|24807.8|24887.82|24807.82|24885.96|24805.96|9
1736201930000|2025-01-06 22:18:50|24887.69|24807.69|24888.03|24808.03|24888.21|24808.21|24886.78|24806.78|10
1736201940000|2025-01-06 22:19:00|24886.55|24806.55|24886.7|24806.7|24887.05|24807.05|24886.55|24806.55|9
1736201950000|2025-01-06 22:19:10|24886.81|24806.81|24885.93|24805.93|24886.81|24806.81|24884.33|24804.33|10
1736201960000|2025-01-06 22:19:20|24886.35|24806.35|24889|24809|24889.16|24809.16|24886.35|24806.35|10
1736201970000|2025-01-06 22:19:30|24889.01|24809.01|24891.08|24811.08|24891.08|24811.08|24889.01|24809.01|10
1736201980000|2025-01-06 22:19:40|24891.12|24811.12|24891.38|24811.38|24891.4|24811.4|24890.87|24810.87|10
1736201990000|2025-01-06 22:19:50|24891.53|24811.53|24892.52|24812.52|24892.52|24812.52|24891.47|24811.47|7
1736202000000|2025-01-06 22:20:00|24892.44|24812.44|24894.69|24814.69|24894.96|24814.96|24892.44|24812.44|10
1736202010000|2025-01-06 22:20:10|24894.77|24814.77|24894.59|24814.59|24894.77|24814.77|24893.97|24813.97|8
1736202020000|2025-01-06 22:20:20|24894.49|24814.49|24892.32|24812.32|24894.49|24814.49|24892.32|24812.32|8
1736202030000|2025-01-06 22:20:30|24892.31|24812.31|24892.21|24812.21|24892.31|24812.31|24891.74|24811.74|9
1736202040000|2025-01-06 22:20:40|24891.13|24811.13|24888.82|24808.82|24891.13|24811.13|24888.75|24808.75|7
1736202050000|2025-01-06 22:20:50|24888.93|24808.93|24889.93|24809.93|24890.16|24810.16|24888.93|24808.93|10
1736202060000|2025-01-06 22:21:00|24890.17|24810.17|24889.98|24809.98|24890.37|24810.37|24889.98|24809.98|10
1736202070000|2025-01-06 22:21:10|24889.99|24809.99|24890.1|24810.1|24891.28|24811.28|24889.98|24809.98|9
1736202080000|2025-01-06 22:21:20|24890.09|24810.09|24890.67|24810.67|24890.68|24810.68|24890.09|24810.09|10
1736202090000|2025-01-06 22:21:30|24890.34|24810.34|24890.28|24810.28|24890.34|24810.34|24889.62|24809.62|10
1736202100000|2025-01-06 22:21:40|24890.46|24810.46|24892.25|24812.25|24892.25|24812.25|24890.46|24810.46|10
1736202110000|2025-01-06 22:21:50|24893.11|24813.11|24895.11|24815.11|24895.11|24815.11|24893.11|24813.11|10
1736202120000|2025-01-06 22:22:00|24895.26|24815.26|24897.33|24817.33|24897.33|24817.33|24894.56|24814.56|10
1736202130000|2025-01-06 22:22:10|24897.32|24817.32|24897.61|24817.61|24897.61|24817.61|24897.16|24817.16|9
1736202140000|2025-01-06 22:22:20|24897.24|24817.24|24895.94|24815.94|24898.01|24818.01|24895.94|24815.94|10
1736202150000|2025-01-06 22:22:30|24895.9|24815.9|24892.78|24812.78|24895.9|24815.9|24892.5|24812.5|9
1736202160000|2025-01-06 22:22:40|24892.98|24812.98|24894.26|24814.26|24894.26|24814.26|24892.9|24812.9|10
1736202170000|2025-01-06 22:22:50|24894.33|24814.33|24894.57|24814.57|24894.57|24814.57|24893.5|24813.5|10
1736202180000|2025-01-06 22:23:00|24894.66|24814.66|24897.86|24817.86|24897.86|24817.86|24894.66|24814.66|7
1736202190000|2025-01-06 22:23:10|24897.99|24817.99|24896.8|24816.8|24898.13|24818.13|24896.8|24816.8|9
1736202200000|2025-01-06 22:23:20|24896.18|24816.18|24895.46|24815.46|24896.64|24816.64|24895.46|24815.46|9
1736202210000|2025-01-06 22:23:30|24895.94|24815.94|24896.35|24816.35|24896.35|24816.35|24895.94|24815.94|8
1736202220000|2025-01-06 22:23:40|24895.99|24815.99|24898.25|24818.25|24898.25|24818.25|24895.99|24815.99|10
1736202230000|2025-01-06 22:23:50|24898.23|24818.23|24902.06|24822.06|24902.06|24822.06|24898.2|24818.2|10
1736202240000|2025-01-06 22:24:00|24902.29|24822.29|24902.7|24822.7|24902.7|24822.7|24901.48|24821.48|10
1736202250000|2025-01-06 22:24:10|24902.63|24822.63|24906.91|24826.91|24906.91|24826.91|24902.56|24822.56|10
1736202260000|2025-01-06 22:24:20|24907.15|24827.15|24908.8|24828.8|24908.86|24828.86|24907.14|24827.14|10
1736202270000|2025-01-06 22:24:30|24909.06|24829.06|24910.15|24830.15|24910.33|24830.33|24908.99|24828.99|10
1736202280000|2025-01-06 22:24:40|24910.04|24830.04|24909.28|24829.28|24910.04|24830.04|24909.28|24829.28|8
1736202290000|2025-01-06 22:24:50|24909.3|24829.3|24911.1|24831.1|24911.1|24831.1|24909.19|24829.19|10
1736202300000|2025-01-06 22:25:00|24911.17|24831.17|24910.7|24830.7|24911.87|24831.87|24910.61|24830.61|10
1736202310000|2025-01-06 22:25:10|24910.46|24830.46|24909.9|24829.9|24910.73|24830.73|24909.81|24829.81|10
1736202320000|2025-01-06 22:25:20|24909.89|24829.89|24907.08|24827.08|24909.89|24829.89|24906.94|24826.94|10
1736202330000|2025-01-06 22:25:30|24906.71|24826.71|24904.45|24824.45|24906.71|24826.71|24904.43|24824.43|9
1736202340000|2025-01-06 22:25:40|24904.42|24824.42|24904.91|24824.91|24904.91|24824.91|24904.3|24824.3|10
1736202350000|2025-01-06 22:25:50|24904.3|24824.3|24900.64|24820.64|24905.33|24825.33|24900.64|24820.64|10
1736202360000|2025-01-06 22:26:00|24899.42|24819.42|24893.57|24813.57|24899.42|24819.42|24893.57|24813.57|9
1736202370000|2025-01-06 22:26:10|24893.56|24813.56|24892.77|24812.77|24893.75|24813.75|24892.77|24812.77|10
1736202380000|2025-01-06 22:26:20|24892.73|24812.73|24887.29|24807.29|24892.73|24812.73|24886.75|24806.75|9
1736202390000|2025-01-06 22:26:30|24888.07|24808.07|24886.86|24806.86|24888.07|24808.07|24886.86|24806.86|10
1736202400000|2025-01-06 22:26:40|24886.49|24806.49|24885.47|24805.47|24886.49|24806.49|24884.98|24804.98|10
1736202410000|2025-01-06 22:26:50|24885.58|24805.58|24881.88|24801.88|24885.58|24805.58|24881.85|24801.85|10
1736202420000|2025-01-06 22:27:00|24881.84|24801.84|24882.73|24802.73|24882.73|24802.73|24881.26|24801.26|10
1736202430000|2025-01-06 22:27:10|24882.81|24802.81|24883.21|24803.21|24883.35|24803.35|24882.81|24802.81|8
1736202440000|2025-01-06 22:27:20|24883.37|24803.37|24884.28|24804.28|24884.28|24804.28|24883.37|24803.37|10
1736202450000|2025-01-06 22:27:30|24884.2|24804.2|24883.4|24803.4|24884.49|24804.49|24883.4|24803.4|9
1736202460000|2025-01-06 22:27:40|24883.28|24803.28|24883.31|24803.31|24883.6|24803.6|24882.89|24802.89|10
1736202470000|2025-01-06 22:27:50|24883.1|24803.1|24881.13|24801.13|24883.38|24803.38|24881.13|24801.13|10
1736202480000|2025-01-06 22:28:00|24881.02|24801.02|24882.03|24802.03|24882.24|24802.24|24880.76|24800.76|10
1736202490000|2025-01-06 22:28:10|24881.97|24801.97|24881.4|24801.4|24881.97|24801.97|24881.4|24801.4|8
1736202500000|2025-01-06 22:28:20|24881.44|24801.44|24880.91|24800.91|24881.47|24801.47|24880.91|24800.91|10
1736202510000|2025-01-06 22:28:30|24880.85|24800.85|24878.79|24798.79|24881.01|24801.01|24878.79|24798.79|10
1736202520000|2025-01-06 22:28:40|24878.78|24798.78|24878.3|24798.3|24878.78|24798.78|24878.22|24798.22|10
1736202530000|2025-01-06 22:28:50|24878.69|24798.69|24878.41|24798.41|24878.69|24798.69|24878.33|24798.33|10
1736202540000|2025-01-06 22:29:00|24878.33|24798.33|24878.16|24798.16|24878.37|24798.37|24878.16|24798.16|8
1736202550000|2025-01-06 22:29:10|24878.31|24798.31|24877.35|24797.35|24878.31|24798.31|24877.35|24797.35|10
1736202560000|2025-01-06 22:29:20|24877.37|24797.37|24876.54|24796.54|24877.37|24797.37|24876.48|24796.48|10
1736202570000|2025-01-06 22:29:30|24876.4|24796.4|24876.17|24796.17|24876.4|24796.4|24876.16|24796.16|8
1736202580000|2025-01-06 22:29:40|24876.08|24796.08|24876.57|24796.57|24876.64|24796.64|24876.07|24796.07|10
1736202590000|2025-01-06 22:29:50|24876.6|24796.6|24880.32|24800.32|24880.32|24800.32|24876.6|24796.6|10
1736202600000|2025-01-06 22:30:00|24880.76|24800.76|24884.96|24804.96|24884.96|24804.96|24880.76|24800.76|10
1736202610000|2025-01-06 22:30:10|24884.92|24804.92|24886.77|24806.77|24886.77|24806.77|24884.81|24804.81|8
1736202620000|2025-01-06 22:30:20|24887.24|24807.24|24890.02|24810.02|24890.02|24810.02|24887.24|24807.24|10
1736202630000|2025-01-06 22:30:30|24890.09|24810.09|24890.89|24810.89|24890.92|24810.92|24889.75|24809.75|9
1736202640000|2025-01-06 22:30:40|24891.29|24811.29|24893.39|24813.39|24893.39|24813.39|24891.29|24811.29|10
1736202650000|2025-01-06 22:30:50|24893.51|24813.51|24894.39|24814.39|24894.39|24814.39|24893.27|24813.27|10
1736202660000|2025-01-06 22:31:00|24894.94|24814.94|24895.58|24815.58|24895.58|24815.58|24894.89|24814.89|10
1736202670000|2025-01-06 22:31:10|24895.66|24815.66|24894.95|24814.95|24895.88|24815.88|24894.86|24814.86|10
1736202680000|2025-01-06 22:31:20|24894.91|24814.91|24895.28|24815.28|24895.48|24815.48|24894.7|24814.7|10
1736202690000|2025-01-06 22:31:30|24895.05|24815.05|24893.75|24813.75|24895.25|24815.25|24893.75|24813.75|10
1736202700000|2025-01-06 22:31:40|24893.68|24813.68|24893.05|24813.05|24893.68|24813.68|24893.05|24813.05|9
1736202710000|2025-01-06 22:31:50|24893.08|24813.08|24894.31|24814.31|24894.44|24814.44|24892.94|24812.94|10
1736202720000|2025-01-06 22:32:00|24894.16|24814.16|24895.28|24815.28|24895.75|24815.75|24894.1|24814.1|10
1736202730000|2025-01-06 22:32:10|24895.24|24815.24|24896.64|24816.64|24896.64|24816.64|24895.24|24815.24|9
1736202740000|2025-01-06 22:32:20|24896.09|24816.09|24897.79|24817.79|24897.79|24817.79|24896.09|24816.09|10
1736202750000|2025-01-06 22:32:30|24898.41|24818.41|24897.96|24817.96|24898.58|24818.58|24897.96|24817.96|10
1736202760000|2025-01-06 22:32:40|24898.01|24818.01|24896.62|24816.62|24898.17|24818.17|24896.27|24816.27|9
1736202770000|2025-01-06 22:32:50|24897.09|24817.09|24896.07|24816.07|24897.32|24817.32|24896.07|24816.07|10
1736202780000|2025-01-06 22:33:00|24896.04|24816.04|24897.02|24817.02|24897.02|24817.02|24895.41|24815.41|10
1736202790000|2025-01-06 22:33:10|24898.2|24818.2|24901.8|24821.8|24901.85|24821.85|24898.2|24818.2|9
1736202800000|2025-01-06 22:33:20|24901.76|24821.76|24902.19|24822.19|24902.39|24822.39|24901.76|24821.76|10
1736202810000|2025-01-06 22:33:30|24902.21|24822.21|24902.79|24822.79|24902.96|24822.96|24902.21|24822.21|9
1736202820000|2025-01-06 22:33:40|24902.77|24822.77|24902.68|24822.68|24902.77|24822.77|24902.56|24822.56|10
1736202830000|2025-01-06 22:33:50|24902.71|24822.71|24903.76|24823.76|24903.78|24823.78|24902.71|24822.71|8
1736202840000|2025-01-06 22:34:00|24903.91|24823.91|24902.72|24822.72|24903.91|24823.91|24902.67|24822.67|9
1736202850000|2025-01-06 22:34:10|24902.83|24822.83|24903.12|24823.12|24903.71|24823.71|24902.83|24822.83|10
1736202860000|2025-01-06 22:34:20|24903.15|24823.15|24903.07|24823.07|24903.15|24823.15|24902.68|24822.68|9
1736202870000|2025-01-06 22:34:30|24903.11|24823.11|24903.4|24823.4|24903.4|24823.4|24903.11|24823.11|9
1736202880000|2025-01-06 22:34:40|24903.39|24823.39|24903.97|24823.97|24903.99|24823.99|24903.39|24823.39|10
1736202890000|2025-01-06 22:34:50|24903.76|24823.76|24904.2|24824.2|24904.8|24824.8|24903.67|24823.67|10
1736202900000|2025-01-06 22:35:00|24904.21|24824.21|24901.18|24821.18|24904.23|24824.23|24901.15|24821.15|9
1736202910000|2025-01-06 22:35:10|24900.91|24820.91|24901.04|24821.04|24901.04|24821.04|24900.56|24820.56|8
1736202920000|2025-01-06 22:35:20|24901.08|24821.08|24900.48|24820.48|24901.08|24821.08|24900.42|24820.42|9
1736202930000|2025-01-06 22:35:30|24900.51|24820.51|24900.87|24820.87|24900.88|24820.88|24899.62|24819.62|10
1736202940000|2025-01-06 22:35:40|24900.85|24820.85|24902.6|24822.6|24902.62|24822.62|24900.85|24820.85|10
1736202950000|2025-01-06 22:35:50|24902.62|24822.62|24903.15|24823.15|24903.15|24823.15|24901.62|24821.62|8
1736202960000|2025-01-06 22:36:00|24903.3|24823.3|24903.97|24823.97|24903.97|24823.97|24903.15|24823.15|10
1736202970000|2025-01-06 22:36:10|24903.98|24823.98|24904.61|24824.61|24904.69|24824.69|24903.98|24823.98|9
1736202980000|2025-01-06 22:36:20|24904.65|24824.65|24907.8|24827.8|24908.03|24828.03|24904.65|24824.65|10
1736202990000|2025-01-06 22:36:30|24907.71|24827.71|24907.75|24827.75|24907.77|24827.77|24907.71|24827.71|8
1736203000000|2025-01-06 22:36:40|24907.76|24827.76|24908.25|24828.25|24908.27|24828.27|24907.76|24827.76|10
1736203010000|2025-01-06 22:36:50|24908.23|24828.23|24907.23|24827.23|24908.23|24828.23|24905.93|24825.93|9
1736203020000|2025-01-06 22:37:00|24907.15|24827.15|24907.97|24827.97|24908.24|24828.24|24907.15|24827.15|9
1736203030000|2025-01-06 22:37:10|24908.03|24828.03|24910.98|24830.98|24910.98|24830.98|24908.03|24828.03|10
1736203040000|2025-01-06 22:37:20|24911.39|24831.39|24912.75|24832.75|24912.75|24832.75|24911.39|24831.39|10
1736203050000|2025-01-06 22:37:30|24912.92|24832.92|24913.42|24833.42|24913.42|24833.42|24912.92|24832.92|10
1736203060000|2025-01-06 22:37:40|24913.59|24833.59|24916.56|24836.56|24916.56|24836.56|24913.59|24833.59|9
1736203070000|2025-01-06 22:37:50|24916.76|24836.76|24921.01|24841.01|24921.01|24841.01|24916.76|24836.76|9
1736203080000|2025-01-06 22:38:00|24921.06|24841.06|24921.91|24841.91|24921.91|24841.91|24921.04|24841.04|10
1736203090000|2025-01-06 22:38:10|24922|24842|24924.22|24844.22|24924.52|24844.52|24922|24842|10
1736203100000|2025-01-06 22:38:20|24924.38|24844.38|24924.58|24844.58|24925.76|24845.76|24924.29|24844.29|10
1736203110000|2025-01-06 22:38:30|24924.76|24844.76|24924.71|24844.71|24925.13|24845.13|24924.35|24844.35|10
1736203120000|2025-01-06 22:38:40|24924.72|24844.72|24924.88|24844.88|24925.04|24845.04|24924.35|24844.35|10
1736203130000|2025-01-06 22:38:50|24924.32|24844.32|24921.44|24841.44|24924.32|24844.32|24921.44|24841.44|10
1736203140000|2025-01-06 22:39:00|24920.74|24840.74|24917.1|24837.1|24920.8|24840.8|24917.1|24837.1|10
1736203150000|2025-01-06 22:39:10|24917.24|24837.24|24914.18|24834.18|24917.24|24837.24|24914.08|24834.08|10
1736203160000|2025-01-06 22:39:20|24914.16|24834.16|24915.07|24835.07|24915.07|24835.07|24914.16|24834.16|10
1736203170000|2025-01-06 22:39:30|24914|24834|24913.18|24833.18|24914.07|24834.07|24912.98|24832.98|10
1736203180000|2025-01-06 22:39:40|24913.16|24833.16|24913.03|24833.03|24913.16|24833.16|24913.03|24833.03|6
1736203190000|2025-01-06 22:39:50|24913.16|24833.16|24913.22|24833.22|24914.18|24834.18|24913.16|24833.16|10
1736203200000|2025-01-06 22:40:00|24912.84|24832.84|24909.76|24829.76|24913.22|24833.22|24909.06|24829.06|10
1736203210000|2025-01-06 22:40:10|24909.75|24829.75|24910.18|24830.18|24910.65|24830.65|24909.46|24829.46|10
1736203220000|2025-01-06 22:40:20|24910.65|24830.65|24909.35|24829.35|24910.66|24830.66|24909.35|24829.35|9
1736203230000|2025-01-06 22:40:30|24909.31|24829.31|24908.16|24828.16|24909.32|24829.32|24908.08|24828.08|9
1736203240000|2025-01-06 22:40:40|24908.17|24828.17|24907.52|24827.52|24908.49|24828.49|24907.52|24827.52|9
1736203250000|2025-01-06 22:40:50|24906.96|24826.96|24905.57|24825.57|24906.96|24826.96|24905.49|24825.49|8
1736203260000|2025-01-06 22:41:00|24905.54|24825.54|24903.9|24823.9|24905.54|24825.54|24903.9|24823.9|10
1736203270000|2025-01-06 22:41:10|24904.04|24824.04|24904.12|24824.12|24904.23|24824.23|24903.09|24823.09|10
1736203280000|2025-01-06 22:41:20|24904.11|24824.11|24902.83|24822.83|24904.11|24824.11|24902.83|24822.83|10
1736203290000|2025-01-06 22:41:30|24902.88|24822.88|24904.95|24824.95|24905.51|24825.51|24902.88|24822.88|7
1736203300000|2025-01-06 22:41:40|24904.97|24824.97|24905.17|24825.17|24905.31|24825.31|24904.97|24824.97|9
1736203310000|2025-01-06 22:41:50|24905.19|24825.19|24905.93|24825.93|24906.27|24826.27|24905.19|24825.19|10
1736203320000|2025-01-06 22:42:00|24906.04|24826.04|24905.65|24825.65|24906.07|24826.07|24905.52|24825.52|10
1736203330000|2025-01-06 22:42:10|24905.59|24825.59|24906.14|24826.14|24906.14|24826.14|24904.83|24824.83|8
1736203340000|2025-01-06 22:42:20|24906.12|24826.12|24905.2|24825.2|24906.12|24826.12|24905.12|24825.12|9
1736203350000|2025-01-06 22:42:30|24904.38|24824.38|24903.77|24823.77|24904.38|24824.38|24903.77|24823.77|10
1736203360000|2025-01-06 22:42:40|24903.11|24823.11|24901.42|24821.42|24903.11|24823.11|24901.41|24821.41|8
1736203370000|2025-01-06 22:42:50|24901.4|24821.4|24901.4|24821.4|24901.4|24821.4|24900.66|24820.66|10
1736203380000|2025-01-06 22:43:00|24901.1|24821.1|24900.75|24820.75|24901.11|24821.11|24900.41|24820.41|9
1736203390000|2025-01-06 22:43:10|24900.87|24820.87|24901.4|24821.4|24901.46|24821.46|24900.79|24820.79|10
1736203400000|2025-01-06 22:43:20|24902.4|24822.4|24901.62|24821.62|24902.49|24822.49|24901.62|24821.62|10
1736203410000|2025-01-06 22:43:30|24902.04|24822.04|24904.94|24824.94|24904.94|24824.94|24902.03|24822.03|10
1736203420000|2025-01-06 22:43:40|24905.03|24825.03|24906.37|24826.37|24906.37|24826.37|24904.84|24824.84|10
1736203430000|2025-01-06 22:43:50|24905.8|24825.8|24904.36|24824.36|24905.8|24825.8|24904.14|24824.14|10
1736203440000|2025-01-06 22:44:00|24904.33|24824.33|24902.05|24822.05|24904.33|24824.33|24902.05|24822.05|10
1736203450000|2025-01-06 22:44:10|24901.6|24821.6|24899.86|24819.86|24901.6|24821.6|24899.86|24819.86|10
1736203460000|2025-01-06 22:44:20|24900.47|24820.47|24901.01|24821.01|24901.01|24821.01|24900.47|24820.47|9
1736203470000|2025-01-06 22:44:30|24901.03|24821.03|24901.97|24821.97|24902.4|24822.4|24901.03|24821.03|10
1736203480000|2025-01-06 22:44:40|24901.8|24821.8|24900.28|24820.28|24901.92|24821.92|24900.28|24820.28|9
1736203490000|2025-01-06 22:44:50|24900.17|24820.17|24898.83|24818.83|24900.17|24820.17|24898.79|24818.79|10
1736203500000|2025-01-06 22:45:00|24898.98|24818.98|24896.72|24816.72|24899.55|24819.55|24896.72|24816.72|10
1736203510000|2025-01-06 22:45:10|24896.63|24816.63|24898.25|24818.25|24898.25|24818.25|24896.63|24816.63|10
1736203520000|2025-01-06 22:45:20|24898.45|24818.45|24898.98|24818.98|24898.98|24818.98|24897.68|24817.68|10
1736203530000|2025-01-06 22:45:30|24899.85|24819.85|24900.6|24820.6|24900.64|24820.64|24899.52|24819.52|10
1736203540000|2025-01-06 22:45:40|24900.57|24820.57|24901.74|24821.74|24901.74|24821.74|24900.57|24820.57|8
1736203550000|2025-01-06 22:45:50|24901.77|24821.77|24904.03|24824.03|24904.03|24824.03|24901.77|24821.77|8
1736203560000|2025-01-06 22:46:00|24904.01|24824.01|24904.77|24824.77|24905.04|24825.04|24903.93|24823.93|10
1736203570000|2025-01-06 22:46:10|24904.46|24824.46|24905.39|24825.39|24905.87|24825.87|24904.28|24824.28|10
1736203580000|2025-01-06 22:46:20|24905.09|24825.09|24904.07|24824.07|24905.3|24825.3|24904.04|24824.04|9
1736203590000|2025-01-06 22:46:30|24904.1|24824.1|24903.28|24823.28|24904.1|24824.1|24902.96|24822.96|9
1736203600000|2025-01-06 22:46:40|24903.74|24823.74|24903.69|24823.69|24903.74|24823.74|24903.38|24823.38|10
1736203610000|2025-01-06 22:46:50|24903.89|24823.89|24904.16|24824.16|24904.16|24824.16|24903.25|24823.25|9
1736203620000|2025-01-06 22:47:00|24904.36|24824.36|24905.3|24825.3|24905.4|24825.4|24904.36|24824.36|10
1736203630000|2025-01-06 22:47:10|24905.26|24825.26|24905.79|24825.79|24905.79|24825.79|24905.26|24825.26|7
1736203640000|2025-01-06 22:47:20|24905.53|24825.53|24906.66|24826.66|24906.66|24826.66|24905.53|24825.53|10
1736203650000|2025-01-06 22:47:30|24906.65|24826.65|24907.68|24827.68|24907.68|24827.68|24906.37|24826.37|10
1736203660000|2025-01-06 22:47:40|24908|24828|24907.97|24827.97|24908.37|24828.37|24907.88|24827.88|9
1736203670000|2025-01-06 22:47:50|24908|24828|24907.3|24827.3|24908.06|24828.06|24907.3|24827.3|7
1736203680000|2025-01-06 22:48:00|24907.24|24827.24|24905.99|24825.99|24907.25|24827.25|24905.99|24825.99|9
1736203690000|2025-01-06 22:48:10|24905.93|24825.93|24907.54|24827.54|24907.54|24827.54|24905.93|24825.93|9
1736203700000|2025-01-06 22:48:20|24907.52|24827.52|24905.11|24825.11|24907.94|24827.94|24905.11|24825.11|9
1736203710000|2025-01-06 22:48:30|24904.61|24824.61|24903.57|24823.57|24906.14|24826.14|24903.57|24823.57|10
1736203720000|2025-01-06 22:48:40|24903.41|24823.41|24904.25|24824.25|24904.25|24824.25|24903.41|24823.41|10
1736203730000|2025-01-06 22:48:50|24903.58|24823.58|24902.95|24822.95|24903.6|24823.6|24902.95|24822.95|8
1736203740000|2025-01-06 22:49:00|24902.06|24822.06|24901.61|24821.61|24902.06|24822.06|24900.88|24820.88|10
1736203750000|2025-01-06 22:49:10|24901.84|24821.84|24902.33|24822.33|24902.98|24822.98|24901.84|24821.84|10
1736203760000|2025-01-06 22:49:20|24902.71|24822.71|24903.1|24823.1|24903.1|24823.1|24902.6|24822.6|10
1736203770000|2025-01-06 22:49:30|24903.04|24823.04|24904.04|24824.04|24904.04|24824.04|24902.81|24822.81|10
1736203780000|2025-01-06 22:49:40|24904.23|24824.23|24906.58|24826.58|24906.58|24826.58|24904.23|24824.23|10
1736203790000|2025-01-06 22:49:50|24906.7|24826.7|24907.03|24827.03|24907.03|24827.03|24906.47|24826.47|10
1736203800000|2025-01-06 22:50:00|24907.09|24827.09|24905.62|24825.62|24907.09|24827.09|24905.62|24825.62|10
1736203810000|2025-01-06 22:50:10|24905.61|24825.61|24905.93|24825.93|24905.93|24825.93|24905.61|24825.61|7
1736203820000|2025-01-06 22:50:20|24905.94|24825.94|24905.6|24825.6|24905.95|24825.95|24905.5|24825.5|9
1736203830000|2025-01-06 22:50:30|24905.62|24825.62|24908.84|24828.84|24908.84|24828.84|24905.59|24825.59|10
1736203840000|2025-01-06 22:50:40|24908.65|24828.65|24909.2|24829.2|24909.22|24829.22|24908.65|24828.65|9
1736203850000|2025-01-06 22:50:50|24908.98|24828.98|24908.76|24828.76|24909.08|24829.08|24907.98|24827.98|10
1736203860000|2025-01-06 22:51:00|24908.08|24828.08|24908.28|24828.28|24908.3|24828.3|24907.19|24827.19|10
1736203870000|2025-01-06 22:51:10|24908.26|24828.26|24907.53|24827.53|24909.02|24829.02|24907.53|24827.53|9
1736203880000|2025-01-06 22:51:20|24907.56|24827.56|24907.48|24827.48|24907.74|24827.74|24907.3|24827.3|9
1736203890000|2025-01-06 22:51:30|24907.5|24827.5|24904.28|24824.28|24907.5|24827.5|24904.28|24824.28|10
1736203900000|2025-01-06 22:51:40|24904.41|24824.41|24903.16|24823.16|24904.41|24824.41|24903.09|24823.09|10
1736203910000|2025-01-06 22:51:50|24903.21|24823.21|24903.66|24823.66|24903.66|24823.66|24903.21|24823.21|9
1736203920000|2025-01-06 22:52:00|24903.29|24823.29|24902.01|24822.01|24903.29|24823.29|24902.01|24822.01|9
1736203930000|2025-01-06 22:52:10|24901.06|24821.06|24901.74|24821.74|24901.83|24821.83|24901.06|24821.06|10
1736203940000|2025-01-06 22:52:20|24901.79|24821.79|24901.77|24821.77|24901.95|24821.95|24901.34|24821.34|10
1736203950000|2025-01-06 22:52:30|24901.66|24821.66|24902.5|24822.5|24902.54|24822.54|24901.66|24821.66|10
1736203960000|2025-01-06 22:52:40|24902.4|24822.4|24898.98|24818.98|24902.4|24822.4|24898.67|24818.67|9
1736203970000|2025-01-06 22:52:50|24898.91|24818.91|24897.81|24817.81|24898.91|24818.91|24897.81|24817.81|10
1736203980000|2025-01-06 22:53:00|24897.77|24817.77|24899.53|24819.53|24899.53|24819.53|24897.73|24817.73|10
1736203990000|2025-01-06 22:53:10|24899.72|24819.72|24899.7|24819.7|24900.32|24820.32|24899.7|24819.7|9
1736204000000|2025-01-06 22:53:20|24900.32|24820.32|24900.93|24820.93|24900.93|24820.93|24900.23|24820.23|8
1736204010000|2025-01-06 22:53:30|24900.92|24820.92|24901.1|24821.1|24901.17|24821.17|24900.69|24820.69|8
1736204020000|2025-01-06 22:53:40|24901.17|24821.17|24901.75|24821.75|24901.79|24821.79|24901.17|24821.17|10
1736204030000|2025-01-06 22:53:50|24901.83|24821.83|24902.33|24822.33|24902.47|24822.47|24901.83|24821.83|10
1736204040000|2025-01-06 22:54:00|24902.38|24822.38|24902.26|24822.26|24902.48|24822.48|24901.93|24821.93|10
1736204050000|2025-01-06 22:54:10|24902.37|24822.37|24901.95|24821.95|24903.04|24823.04|24901.88|24821.88|10
1736204060000|2025-01-06 22:54:20|24902.19|24822.19|24902.85|24822.85|24902.85|24822.85|24902.19|24822.19|10
1736204070000|2025-01-06 22:54:30|24902.44|24822.44|24903.52|24823.52|24903.52|24823.52|24902.44|24822.44|10
1736204080000|2025-01-06 22:54:40|24904.2|24824.2|24905.84|24825.84|24905.86|24825.86|24904.2|24824.2|9
1736204090000|2025-01-06 22:54:50|24905.79|24825.79|24906.16|24826.16|24906.39|24826.39|24905.79|24825.79|10
1736204100000|2025-01-06 22:55:00|24905.95|24825.95|24910.4|24830.4|24910.42|24830.42|24905.72|24825.72|10
1736204110000|2025-01-06 22:55:10|24907.46|24827.46|24909.44|24829.44|24909.44|24829.44|24907.46|24827.46|10
1736204120000|2025-01-06 22:55:20|24909.56|24829.56|24909.39|24829.39|24909.56|24829.56|24909.28|24829.28|9
1736204130000|2025-01-06 22:55:30|24909.49|24829.49|24916.74|24836.74|24916.76|24836.76|24909.49|24829.49|10
1736204140000|2025-01-06 22:55:40|24916.7|24836.7|24917.17|24837.17|24917.22|24837.22|24916.55|24836.55|10
1736204150000|2025-01-06 22:55:50|24917.18|24837.18|24917.58|24837.58|24917.62|24837.62|24917.18|24837.18|8
1736204160000|2025-01-06 22:56:00|24917.59|24837.59|24918.06|24838.06|24918.06|24838.06|24917.32|24837.32|10
1736204170000|2025-01-06 22:56:10|24918.42|24838.42|24918.81|24838.81|24918.81|24838.81|24918.3|24838.3|10
1736204180000|2025-01-06 22:56:20|24918.96|24838.96|24918.73|24838.73|24918.96|24838.96|24918.44|24838.44|9
1736204190000|2025-01-06 22:56:30|24919.03|24839.03|24918.37|24838.37|24919.16|24839.16|24917.76|24837.76|9
1736204200000|2025-01-06 22:56:40|24918.26|24838.26|24918.68|24838.68|24918.68|24838.68|24917.66|24837.66|10
1736204210000|2025-01-06 22:56:50|24919.62|24839.62|24920.94|24840.94|24921.27|24841.27|24919.62|24839.62|9
1736204220000|2025-01-06 22:57:00|24920.7|24840.7|24918.68|24838.68|24920.7|24840.7|24918.5|24838.5|10
1736204230000|2025-01-06 22:57:10|24918.99|24838.99|24920.27|24840.27|24920.27|24840.27|24918.99|24838.99|10
1736204240000|2025-01-06 22:57:20|24920.36|24840.36|24922.37|24842.37|24922.37|24842.37|24920.15|24840.15|10
1736204250000|2025-01-06 22:57:30|24922.56|24842.56|24921.91|24841.91|24923.31|24843.31|24921.24|24841.24|10
1736204260000|2025-01-06 22:57:40|24922.34|24842.34|24923.74|24843.74|24923.74|24843.74|24922.34|24842.34|10
1736204270000|2025-01-06 22:57:50|24923.77|24843.77|24925.06|24845.06|24925.09|24845.09|24923.33|24843.33|10
1736204280000|2025-01-06 22:58:00|24925.1|24845.1|24924.78|24844.78|24925.34|24845.34|24924.47|24844.47|10
1736204290000|2025-01-06 22:58:10|24925.13|24845.13|24928.17|24848.17|24928.17|24848.17|24924.79|24844.79|9
1736204300000|2025-01-06 22:58:20|24928.09|24848.09|24927.86|24847.86|24928.19|24848.19|24927.83|24847.83|9
1736204310000|2025-01-06 22:58:30|24927.84|24847.84|24924.88|24844.88|24927.84|24847.84|24924.88|24844.88|9
1736204320000|2025-01-06 22:58:40|24924.13|24844.13|24920.91|24840.91|24924.13|24844.13|24920.91|24840.91|10
1736204330000|2025-01-06 22:58:50|24920.57|24840.57|24916.08|24836.08|24920.57|24840.57|24916.08|24836.08|10
1736204340000|2025-01-06 22:59:00|24916.04|24836.04|24914.76|24834.76|24916.08|24836.08|24914.76|24834.76|9
1736204350000|2025-01-06 22:59:10|24913.99|24833.99|24911.76|24831.76|24914.02|24834.02|24911.76|24831.76|10
1736204360000|2025-01-06 22:59:20|24911.75|24831.75|24910.5|24830.5|24911.75|24831.75|24909.92|24829.92|8
1736204370000|2025-01-06 22:59:30|24910.09|24830.09|24907.54|24827.54|24910.09|24830.09|24907.54|24827.54|9
1736204380000|2025-01-06 22:59:40|24907.55|24827.55|24906.46|24826.46|24907.55|24827.55|24906.46|24826.46|7
1736204390000|2025-01-06 22:59:50|24905.79|24825.79|24906.96|24826.96|24906.96|24826.96|24905.78|24825.78|9
1736204410000|2025-01-06 23:00:10|24900.56|24820.56|24900.56|24820.56|24900.56|24820.56|24900.56|24820.56|1
1736204420000|2025-01-06 23:00:20|24899.73|24819.73|24903.24|24823.24|24903.24|24823.24|24899.63|24819.63|10
1736204430000|2025-01-06 23:00:30|24903.44|24823.44|24904.56|24824.56|24905.07|24825.07|24903.44|24823.44|10
1736204440000|2025-01-06 23:00:40|24904.55|24824.55|24908.27|24828.27|24908.9|24828.9|24904.55|24824.55|10
1736204450000|2025-01-06 23:00:50|24908.14|24828.14|24907.19|24827.19|24908.23|24828.23|24907.19|24827.19|10
1736204460000|2025-01-06 23:01:00|24906.94|24826.94|24906.09|24826.09|24906.94|24826.94|24906.09|24826.09|8
1736204470000|2025-01-06 23:01:10|24905.62|24825.62|24902.92|24822.92|24905.62|24825.62|24902.54|24822.54|10
1736204480000|2025-01-06 23:01:20|24902.9|24822.9|24902.18|24822.18|24902.9|24822.9|24902.17|24822.17|8
1736204490000|2025-01-06 23:01:30|24901.57|24821.57|24900.31|24820.31|24901.61|24821.61|24900.31|24820.31|10
1736204500000|2025-01-06 23:01:40|24900.58|24820.58|24896.66|24816.66|24900.71|24820.71|24896.66|24816.66|10
1736204510000|2025-01-06 23:01:50|24896.67|24816.67|24895.2|24815.2|24896.75|24816.75|24895.2|24815.2|10
1736204520000|2025-01-06 23:02:00|24896.1|24816.1|24892.38|24812.38|24896.1|24816.1|24892.38|24812.38|10
1736204530000|2025-01-06 23:02:10|24891.86|24811.86|24885.85|24805.85|24891.86|24811.86|24885.44|24805.44|9
1736204540000|2025-01-06 23:02:20|24885.74|24805.74|24885.51|24805.51|24886.26|24806.26|24885.51|24805.51|10
1736204550000|2025-01-06 23:02:30|24884.75|24804.75|24882.92|24802.92|24885.63|24805.63|24882.92|24802.92|10
1736204560000|2025-01-06 23:02:40|24882.68|24802.68|24881.32|24801.32|24882.68|24802.68|24879.95|24799.95|10
1736204570000|2025-01-06 23:02:50|24877.56|24797.56|24873.59|24793.59|24877.56|24797.56|24873.59|24793.59|9
1736204580000|2025-01-06 23:03:00|24873.45|24793.45|24873.41|24793.41|24873.53|24793.53|24871.32|24791.32|10
1736204590000|2025-01-06 23:03:10|24873.56|24793.56|24873.11|24793.11|24873.56|24793.56|24872.88|24792.88|9
1736204600000|2025-01-06 23:03:20|24873.36|24793.36|24867.88|24787.88|24873.52|24793.52|24867.88|24787.88|10
1736204610000|2025-01-06 23:03:30|24867.03|24787.03|24861.57|24781.57|24867.03|24787.03|24861.47|24781.47|9
1736204620000|2025-01-06 23:03:40|24861.65|24781.65|24859.75|24779.75|24861.65|24781.65|24859.75|24779.75|9
1736204630000|2025-01-06 23:03:50|24860.73|24780.73|24861.81|24781.81|24863.49|24783.49|24860.73|24780.73|10
1736204640000|2025-01-06 23:04:00|24862.3|24782.3|24861.24|24781.24|24862.69|24782.69|24860.74|24780.74|10
1736204650000|2025-01-06 23:04:10|24860.91|24780.91|24861.67|24781.67|24861.99|24781.99|24860.87|24780.87|10
1736204660000|2025-01-06 23:04:20|24862.47|24782.47|24863.31|24783.31|24863.81|24783.81|24862.47|24782.47|10
1736204670000|2025-01-06 23:04:30|24863.08|24783.08|24871.77|24791.77|24871.77|24791.77|24863.08|24783.08|10
1736204680000|2025-01-06 23:04:40|24872.33|24792.33|24873.18|24793.18|24873.18|24793.18|24872.33|24792.33|10
1736204690000|2025-01-06 23:04:50|24873.6|24793.6|24872.21|24792.21|24873.6|24793.6|24872.21|24792.21|10
1736204700000|2025-01-06 23:05:00|24871.84|24791.84|24865.28|24785.28|24871.84|24791.84|24865.28|24785.28|10
1736204710000|2025-01-06 23:05:10|24864.33|24784.33|24862.15|24782.15|24864.62|24784.62|24862.13|24782.13|10
1736204720000|2025-01-06 23:05:20|24862.22|24782.22|24861.9|24781.9|24862.48|24782.48|24861.21|24781.21|10
1736204730000|2025-01-06 23:05:30|24862.59|24782.59|24855.65|24775.65|24862.59|24782.59|24855.65|24775.65|10
1736204740000|2025-01-06 23:05:40|24855.54|24775.54|24854.23|24774.23|24855.54|24775.54|24854.23|24774.23|10
1736204750000|2025-01-06 23:05:50|24854.16|24774.16|24850.88|24770.88|24854.16|24774.16|24850.7|24770.7|10
1736204760000|2025-01-06 23:06:00|24851.08|24771.08|24849.87|24769.87|24851.08|24771.08|24848.72|24768.72|10
1736204770000|2025-01-06 23:06:10|24849.94|24769.94|24847.74|24767.74|24849.94|24769.94|24847.74|24767.74|9
1736204780000|2025-01-06 23:06:20|24847.63|24767.63|24848.87|24768.87|24848.89|24768.89|24847.04|24767.04|10
1736204790000|2025-01-06 23:06:30|24849.35|24769.35|24850.95|24770.95|24851.14|24771.14|24849.26|24769.26|9
1736204800000|2025-01-06 23:06:40|24851.02|24771.02|24856.44|24776.44|24856.44|24776.44|24850.8|24770.8|10
1736204810000|2025-01-06 23:06:50|24856.73|24776.73|24859.18|24779.18|24859.22|24779.22|24856.73|24776.73|10
1736204820000|2025-01-06 23:07:00|24859.02|24779.02|24860.78|24780.78|24860.92|24780.92|24859.02|24779.02|10
1736204830000|2025-01-06 23:07:10|24860.6|24780.6|24863.95|24783.95|24864.22|24784.22|24860.45|24780.45|10
1736204840000|2025-01-06 23:07:20|24864.9|24784.9|24866.52|24786.52|24866.9|24786.9|24864.9|24784.9|10
1736204850000|2025-01-06 23:07:30|24866.15|24786.15|24865.77|24785.77|24867.18|24787.18|24865.77|24785.77|10
1736204860000|2025-01-06 23:07:40|24865.95|24785.95|24861.73|24781.73|24865.95|24785.95|24861.73|24781.73|10
1736204870000|2025-01-06 23:07:50|24861.54|24781.54|24862.52|24782.52|24863.48|24783.48|24861.48|24781.48|10
1736204880000|2025-01-06 23:08:00|24862.7|24782.7|24864.02|24784.02|24864.59|24784.59|24862.7|24782.7|8
1736204890000|2025-01-06 23:08:10|24864.18|24784.18|24867.12|24787.12|24867.12|24787.12|24864.02|24784.02|10
1736204900000|2025-01-06 23:08:20|24867.48|24787.48|24868.06|24788.06|24868.06|24788.06|24866.3|24786.3|10
1736204910000|2025-01-06 23:08:30|24868.77|24788.77|24871.99|24791.99|24872.08|24792.08|24868.77|24788.77|10
1736204920000|2025-01-06 23:08:40|24872.81|24792.81|24874.7|24794.7|24874.7|24794.7|24872.81|24792.81|10
1736204930000|2025-01-06 23:08:50|24874.81|24794.81|24875|24795|24875.37|24795.37|24874.81|24794.81|10
1736204940000|2025-01-06 23:09:00|24875.05|24795.05|24875.75|24795.75|24875.9|24795.9|24875.05|24795.05|9
1736204950000|2025-01-06 23:09:10|24877.47|24797.47|24877.77|24797.77|24878.72|24798.72|24877.47|24797.47|10
1736204960000|2025-01-06 23:09:20|24876.68|24796.68|24874.41|24794.41|24876.68|24796.68|24874.21|24794.21|10
1736204970000|2025-01-06 23:09:30|24873.52|24793.52|24872.59|24792.59|24873.64|24793.64|24872.59|24792.59|10
1736204980000|2025-01-06 23:09:40|24872.67|24792.67|24869.28|24789.28|24872.85|24792.85|24869.28|24789.28|9
1736204990000|2025-01-06 23:09:50|24869.05|24789.05|24868.28|24788.28|24869.3|24789.3|24868.08|24788.08|10
1736205000000|2025-01-06 23:10:00|24867.75|24787.75|24869.49|24789.49|24869.49|24789.49|24867.15|24787.15|9
1736205010000|2025-01-06 23:10:10|24869.54|24789.54|24867.75|24787.75|24870.03|24790.03|24867.75|24787.75|10
1736205020000|2025-01-06 23:10:20|24866.79|24786.79|24865.42|24785.42|24866.79|24786.79|24864.11|24784.11|10
1736205030000|2025-01-06 23:10:30|24865.76|24785.76|24865.72|24785.72|24865.76|24785.76|24864.76|24784.76|10
1736205040000|2025-01-06 23:10:40|24866.09|24786.09|24864.65|24784.65|24866.09|24786.09|24864.65|24784.65|10
1736205050000|2025-01-06 23:10:50|24863.94|24783.94|24864.8|24784.8|24865.28|24785.28|24863.94|24783.94|10
1736205060000|2025-01-06 23:11:00|24864.95|24784.95|24868.03|24788.03|24868.03|24788.03|24864.95|24784.95|10
1736205070000|2025-01-06 23:11:10|24869.05|24789.05|24871.88|24791.88|24872.43|24792.43|24869.05|24789.05|10
1736205080000|2025-01-06 23:11:20|24872.75|24792.75|24873.12|24793.12|24873.12|24793.12|24872.34|24792.34|10
1736205090000|2025-01-06 23:11:30|24873.29|24793.29|24875.43|24795.43|24875.43|24795.43|24872.86|24792.86|9
1736205100000|2025-01-06 23:11:40|24876.13|24796.13|24875.46|24795.46|24877.52|24797.52|24875.46|24795.46|10
1736205110000|2025-01-06 23:11:50|24875.27|24795.27|24871.77|24791.77|24875.27|24795.27|24871.77|24791.77|10
1736205120000|2025-01-06 23:12:00|24871.16|24791.16|24869.25|24789.25|24871.16|24791.16|24869.22|24789.22|10
1736205130000|2025-01-06 23:12:10|24869.75|24789.75|24869.6|24789.6|24870.2|24790.2|24869.6|24789.6|10
1736205140000|2025-01-06 23:12:20|24868.73|24788.73|24868.82|24788.82|24868.84|24788.84|24868.59|24788.59|9
1736205150000|2025-01-06 23:12:30|24868.8|24788.8|24864.03|24784.03|24868.8|24788.8|24864.03|24784.03|10
1736205160000|2025-01-06 23:12:40|24861.86|24781.86|24861.82|24781.82|24861.99|24781.99|24861.28|24781.28|10
1736205170000|2025-01-06 23:12:50|24862.11|24782.11|24861.83|24781.83|24862.49|24782.49|24861.65|24781.65|9
1736205180000|2025-01-06 23:13:00|24862.65|24782.65|24863.95|24783.95|24863.95|24783.95|24862.65|24782.65|10
1736205190000|2025-01-06 23:13:10|24864|24784|24864.72|24784.72|24864.81|24784.81|24863.59|24783.59|10
1736205200000|2025-01-06 23:13:20|24864.82|24784.82|24864.8|24784.8|24865.82|24785.82|24864.8|24784.8|10
1736205210000|2025-01-06 23:13:30|24864.84|24784.84|24862.65|24782.65|24864.84|24784.84|24862.65|24782.65|10
1736205220000|2025-01-06 23:13:40|24862.66|24782.66|24858.26|24778.26|24862.66|24782.66|24858.26|24778.26|10
1736205230000|2025-01-06 23:13:50|24858.17|24778.17|24857.4|24777.4|24858.17|24778.17|24856.47|24776.47|9
1736205240000|2025-01-06 23:14:00|24856.75|24776.75|24856.56|24776.56|24856.75|24776.75|24856.01|24776.01|10
1736205250000|2025-01-06 23:14:10|24857.12|24777.12|24855.79|24775.79|24857.12|24777.12|24855.79|24775.79|9
1736205260000|2025-01-06 23:14:20|24856.62|24776.62|24857.49|24777.49|24857.54|24777.54|24856.57|24776.57|10
1736205270000|2025-01-06 23:14:30|24857.33|24777.33|24858.01|24778.01|24858.01|24778.01|24857.29|24777.29|9
1736205280000|2025-01-06 23:14:40|24858.55|24778.55|24859.15|24779.15|24859.38|24779.38|24858.55|24778.55|9
1736205290000|2025-01-06 23:14:50|24859.22|24779.22|24860.79|24780.79|24860.93|24780.93|24859.22|24779.22|10
1736205300000|2025-01-06 23:15:00|24860.77|24780.77|24862.34|24782.34|24862.34|24782.34|24860.77|24780.77|10
1736205310000|2025-01-06 23:15:10|24862.56|24782.56|24860.81|24780.81|24862.69|24782.69|24860.81|24780.81|10
1736205320000|2025-01-06 23:15:20|24860.44|24780.44|24862.31|24782.31|24862.31|24782.31|24860.1|24780.1|10
1736205330000|2025-01-06 23:15:30|24862.5|24782.5|24862.32|24782.32|24862.5|24782.5|24861.12|24781.12|9
1736205340000|2025-01-06 23:15:40|24862.58|24782.58|24863.6|24783.6|24863.6|24783.6|24862.14|24782.14|10
1736205350000|2025-01-06 23:15:50|24863.41|24783.41|24867.07|24787.07|24867.07|24787.07|24863.37|24783.37|10
1736205360000|2025-01-06 23:16:00|24867.22|24787.22|24867.59|24787.59|24867.79|24787.79|24866.95|24786.95|10
1736205370000|2025-01-06 23:16:10|24867.42|24787.42|24872.06|24792.06|24872.06|24792.06|24866.74|24786.74|10
1736205380000|2025-01-06 23:16:20|24872.64|24792.64|24874.08|24794.08|24874.09|24794.09|24872.64|24792.64|10
1736205390000|2025-01-06 23:16:30|24874.51|24794.51|24874.27|24794.27|24875.04|24795.04|24873.77|24793.77|10
1736205400000|2025-01-06 23:16:40|24874.15|24794.15|24871.42|24791.42|24874.15|24794.15|24871.4|24791.4|9
1736205410000|2025-01-06 23:16:50|24871.57|24791.57|24872.67|24792.67|24872.69|24792.69|24871.57|24791.57|9
1736205420000|2025-01-06 23:17:00|24872.54|24792.54|24869.79|24789.79|24872.54|24792.54|24869.33|24789.33|9
1736205430000|2025-01-06 23:17:10|24870.15|24790.15|24869.08|24789.08|24870.15|24790.15|24868.49|24788.49|10
1736205440000|2025-01-06 23:17:20|24869.27|24789.27|24869.81|24789.81|24869.81|24789.81|24869.14|24789.14|10
1736205450000|2025-01-06 23:17:30|24869.91|24789.91|24869.82|24789.82|24870.01|24790.01|24869.68|24789.68|8
1736205460000|2025-01-06 23:17:40|24869.94|24789.94|24869.2|24789.2|24870.05|24790.05|24869.09|24789.09|9
1736205470000|2025-01-06 23:17:50|24869.36|24789.36|24868.71|24788.71|24869.88|24789.88|24868.71|24788.71|10
1736205480000|2025-01-06 23:18:00|24869.44|24789.44|24867.03|24787.03|24869.44|24789.44|24866.96|24786.96|10
1736205490000|2025-01-06 23:18:10|24867.21|24787.21|24865.88|24785.88|24867.32|24787.32|24865.88|24785.88|10
1736205500000|2025-01-06 23:18:20|24865.95|24785.95|24866.09|24786.09|24867.12|24787.12|24865.7|24785.7|10
1736205510000|2025-01-06 23:18:30|24866.2|24786.2|24867.49|24787.49|24867.66|24787.66|24866.06|24786.06|10
1736205520000|2025-01-06 23:18:40|24867.63|24787.63|24866.08|24786.08|24867.63|24787.63|24865.49|24785.49|9
1736205530000|2025-01-06 23:18:50|24866.07|24786.07|24867.37|24787.37|24867.37|24787.37|24866.05|24786.05|10
1736205540000|2025-01-06 23:19:00|24867.36|24787.36|24871.19|24791.19|24871.19|24791.19|24867.24|24787.24|10
1736205550000|2025-01-06 23:19:10|24871.3|24791.3|24872.84|24792.84|24872.84|24792.84|24871.3|24791.3|9
1736205560000|2025-01-06 23:19:20|24873.23|24793.23|24873.82|24793.82|24873.82|24793.82|24873.23|24793.23|9
1736205570000|2025-01-06 23:19:30|24873.87|24793.87|24872.24|24792.24|24873.87|24793.87|24872.24|24792.24|10
1736205580000|2025-01-06 23:19:40|24872.12|24792.12|24871.82|24791.82|24872.21|24792.21|24871.82|24791.82|8
1736205590000|2025-01-06 23:19:50|24871.91|24791.91|24869.5|24789.5|24871.92|24791.92|24869.5|24789.5|10
1736205600000|2025-01-06 23:20:00|24869.54|24789.54|24868.4|24788.4|24869.54|24789.54|24868.4|24788.4|9
1736205610000|2025-01-06 23:20:10|24868.55|24788.55|24868.51|24788.51|24868.81|24788.81|24868.28|24788.28|10
1736205620000|2025-01-06 23:20:20|24868.45|24788.45|24867.83|24787.83|24868.45|24788.45|24867.8|24787.8|9
1736205630000|2025-01-06 23:20:30|24867.9|24787.9|24865.9|24785.9|24867.9|24787.9|24865.85|24785.85|10
1736205640000|2025-01-06 23:20:40|24865.81|24785.81|24865.18|24785.18|24865.81|24785.81|24865.14|24785.14|7
1736205650000|2025-01-06 23:20:50|24865.16|24785.16|24862.65|24782.65|24865.16|24785.16|24862.49|24782.49|10
1736205660000|2025-01-06 23:21:00|24863.29|24783.29|24863.14|24783.14|24863.29|24783.29|24863.1|24783.1|6
1736205670000|2025-01-06 23:21:10|24863.21|24783.21|24862.73|24782.73|24863.27|24783.27|24862.73|24782.73|10
1736205680000|2025-01-06 23:21:20|24863.14|24783.14|24863.91|24783.91|24863.91|24783.91|24863.14|24783.14|9
1736205690000|2025-01-06 23:21:30|24863.7|24783.7|24864.83|24784.83|24864.83|24784.83|24863.42|24783.42|9
1736205700000|2025-01-06 23:21:40|24864.82|24784.82|24864.33|24784.33|24864.82|24784.82|24863.92|24783.92|10
1736205710000|2025-01-06 23:21:50|24864.45|24784.45|24864.56|24784.56|24864.56|24784.56|24864.18|24784.18|10
1736205720000|2025-01-06 23:22:00|24864.57|24784.57|24862.85|24782.85|24864.57|24784.57|24862.85|24782.85|7
1736205730000|2025-01-06 23:22:10|24862.79|24782.79|24862.81|24782.81|24863.77|24783.77|24862.7|24782.7|10
1736205740000|2025-01-06 23:22:20|24862.74|24782.74|24863.05|24783.05|24863.15|24783.15|24862.74|24782.74|8
1736205750000|2025-01-06 23:22:30|24863.19|24783.19|24863.78|24783.78|24863.78|24783.78|24863.19|24783.19|8
1736205760000|2025-01-06 23:22:40|24864.18|24784.18|24866.08|24786.08|24866.08|24786.08|24864.18|24784.18|10
1736205770000|2025-01-06 23:22:50|24866.03|24786.03|24866.97|24786.97|24867.47|24787.47|24866.03|24786.03|10
1736205780000|2025-01-06 23:23:00|24866.96|24786.96|24866.71|24786.71|24867.03|24787.03|24866.71|24786.71|9
1736205790000|2025-01-06 23:23:10|24866.62|24786.62|24865.05|24785.05|24866.65|24786.65|24864.47|24784.47|10
1736205800000|2025-01-06 23:23:20|24864.91|24784.91|24864.59|24784.59|24865.26|24785.26|24864.59|24784.59|10
1736205810000|2025-01-06 23:23:30|24864.3|24784.3|24863.27|24783.27|24864.3|24784.3|24863.08|24783.08|10
1736205820000|2025-01-06 23:23:40|24863.24|24783.24|24862.85|24782.85|24863.25|24783.25|24862.67|24782.67|10
1736205830000|2025-01-06 23:23:50|24862.99|24782.99|24862.79|24782.79|24863.13|24783.13|24862.79|24782.79|10
1736205840000|2025-01-06 23:24:00|24862.44|24782.44|24863.01|24783.01|24863.25|24783.25|24862.31|24782.31|10
1736205850000|2025-01-06 23:24:10|24862.92|24782.92|24862.6|24782.6|24862.95|24782.95|24862.15|24782.15|9
1736205860000|2025-01-06 23:24:20|24862.69|24782.69|24862.12|24782.12|24862.73|24782.73|24861.95|24781.95|10
1736205870000|2025-01-06 23:24:30|24862.4|24782.4|24863.32|24783.32|24863.32|24783.32|24862.4|24782.4|8
1736205880000|2025-01-06 23:24:40|24863.35|24783.35|24863.88|24783.88|24864.18|24784.18|24863.35|24783.35|8
1736205890000|2025-01-06 23:24:50|24863.67|24783.67|24862.61|24782.61|24863.72|24783.72|24862.61|24782.61|10
1736205900000|2025-01-06 23:25:00|24862.52|24782.52|24860.99|24780.99|24862.52|24782.52|24860.89|24780.89|9
1736205910000|2025-01-06 23:25:10|24861.17|24781.17|24863.95|24783.95|24863.95|24783.95|24861.17|24781.17|10
1736205920000|2025-01-06 23:25:20|24864.14|24784.14|24866.64|24786.64|24866.64|24786.64|24864.14|24784.14|10
1736205930000|2025-01-06 23:25:30|24866.68|24786.68|24867.02|24787.02|24867.63|24787.63|24866.68|24786.68|10
1736205940000|2025-01-06 23:25:40|24866.93|24786.93|24866.29|24786.29|24867.23|24787.23|24866.29|24786.29|9
1736205950000|2025-01-06 23:25:50|24866.25|24786.25|24865.33|24785.33|24866.25|24786.25|24865.33|24785.33|10
1736205960000|2025-01-06 23:26:00|24865.49|24785.49|24865.61|24785.61|24865.96|24785.96|24865.49|24785.49|9
1736205970000|2025-01-06 23:26:10|24865.56|24785.56|24865.83|24785.83|24865.83|24785.83|24865.21|24785.21|10
1736205980000|2025-01-06 23:26:20|24865.88|24785.88|24865.54|24785.54|24865.88|24785.88|24864.9|24784.9|8
1736205990000|2025-01-06 23:26:30|24865.57|24785.57|24865.29|24785.29|24865.57|24785.57|24864.83|24784.83|10
1736206000000|2025-01-06 23:26:40|24865.41|24785.41|24865.01|24785.01|24865.58|24785.58|24864.67|24784.67|8
1736206010000|2025-01-06 23:26:50|24865.54|24785.54|24864.31|24784.31|24865.59|24785.59|24864.31|24784.31|9
1736206020000|2025-01-06 23:27:00|24864.33|24784.33|24864.19|24784.19|24864.35|24784.35|24863.46|24783.46|10
1736206030000|2025-01-06 23:27:10|24864.32|24784.32|24863.22|24783.22|24864.32|24784.32|24863.09|24783.09|9
1736206040000|2025-01-06 23:27:20|24863.1|24783.1|24863.06|24783.06|24863.62|24783.62|24863.05|24783.05|10
1736206050000|2025-01-06 23:27:30|24863.23|24783.23|24863.38|24783.38|24863.55|24783.55|24863.23|24783.23|9
1736206060000|2025-01-06 23:27:40|24863.33|24783.33|24862.83|24782.83|24863.45|24783.45|24862.75|24782.75|8
1736206070000|2025-01-06 23:27:50|24862.86|24782.86|24863.06|24783.06|24863.06|24783.06|24862.58|24782.58|9
1736206080000|2025-01-06 23:28:00|24863.17|24783.17|24864.18|24784.18|24864.18|24784.18|24863.17|24783.17|9
1736206090000|2025-01-06 23:28:10|24864.05|24784.05|24863.59|24783.59|24864.08|24784.08|24863.41|24783.41|8
1736206100000|2025-01-06 23:28:20|24863.61|24783.61|24863.16|24783.16|24863.62|24783.62|24863.16|24783.16|9
1736206110000|2025-01-06 23:28:30|24863.22|24783.22|24863.32|24783.32|24863.62|24783.62|24863.22|24783.22|9
1736206120000|2025-01-06 23:28:40|24863.33|24783.33|24864.04|24784.04|24864.04|24784.04|24862.83|24782.83|9
1736206130000|2025-01-06 23:28:50|24864.05|24784.05|24864.95|24784.95|24864.97|24784.97|24864.05|24784.05|9
1736206140000|2025-01-06 23:29:00|24864.93|24784.93|24865.16|24785.16|24865.4|24785.4|24864.44|24784.44|10
1736206150000|2025-01-06 23:29:10|24865.49|24785.49|24867.92|24787.92|24867.92|24787.92|24865.49|24785.49|7
1736206160000|2025-01-06 23:29:20|24867.88|24787.88|24869.13|24789.13|24869.13|24789.13|24867.88|24787.88|8
1736206170000|2025-01-06 23:29:30|24869.15|24789.15|24869.43|24789.43|24869.43|24789.43|24869.15|24789.15|9
1736206180000|2025-01-06 23:29:40|24869.96|24789.96|24869.25|24789.25|24870.01|24790.01|24869.25|24789.25|9
1736206190000|2025-01-06 23:29:50|24869.28|24789.28|24868.24|24788.24|24869.28|24789.28|24867.9|24787.9|9
1736206200000|2025-01-06 23:30:00|24868.39|24788.39|24870.01|24790.01|24870.02|24790.02|24868.39|24788.39|8
1736206210000|2025-01-06 23:30:10|24870.86|24790.86|24871.01|24791.01|24871.51|24791.51|24870.86|24790.86|9
1736206220000|2025-01-06 23:30:20|24870.91|24790.91|24872.96|24792.96|24872.96|24792.96|24870.85|24790.85|10
1736206230000|2025-01-06 23:30:30|24873.11|24793.11|24871.41|24791.41|24874.55|24794.55|24871.41|24791.41|10
1736206240000|2025-01-06 23:30:40|24869.3|24789.3|24866.78|24786.78|24869.3|24789.3|24865.66|24785.66|10
1736206250000|2025-01-06 23:30:50|24866.89|24786.89|24861.77|24781.77|24866.89|24786.89|24861.77|24781.77|10
1736206260000|2025-01-06 23:31:00|24861.18|24781.18|24861.29|24781.29|24862.64|24782.64|24859.33|24779.33|10
1736206270000|2025-01-06 23:31:10|24861.12|24781.12|24861.16|24781.16|24861.71|24781.71|24860.85|24780.85|10
1736206280000|2025-01-06 23:31:20|24861.22|24781.22|24861.23|24781.23|24862.69|24782.69|24861.22|24781.22|10
1736206290000|2025-01-06 23:31:30|24861.5|24781.5|24855.94|24775.94|24861.5|24781.5|24855.91|24775.91|10
1736206300000|2025-01-06 23:31:40|24855.26|24775.26|24846.36|24766.36|24855.26|24775.26|24846.36|24766.36|10
1736206310000|2025-01-06 23:31:50|24846.03|24766.03|24844.35|24764.35|24846.03|24766.03|24844.17|24764.17|10
1736206320000|2025-01-06 23:32:00|24844.44|24764.44|24847.95|24767.95|24847.95|24767.95|24844.37|24764.37|10
1736206330000|2025-01-06 23:32:10|24848.32|24768.32|24839.96|24759.96|24848.32|24768.32|24839.86|24759.86|10
1736206340000|2025-01-06 23:32:20|24839.52|24759.52|24837.69|24757.69|24839.52|24759.52|24837.69|24757.69|9
1736206350000|2025-01-06 23:32:30|24837.65|24757.65|24838.84|24758.84|24838.96|24758.96|24837.53|24757.53|10
1736206360000|2025-01-06 23:32:40|24838.32|24758.32|24836.95|24756.95|24838.48|24758.48|24836.95|24756.95|10
1736206370000|2025-01-06 23:32:50|24837.02|24757.02|24836.41|24756.41|24838.13|24758.13|24836.41|24756.41|9
1736206380000|2025-01-06 23:33:00|24838.32|24758.32|24843.22|24763.22|24843.22|24763.22|24838.32|24758.32|10
1736206390000|2025-01-06 23:33:10|24843.6|24763.6|24837.13|24757.13|24843.6|24763.6|24836.87|24756.87|10
1736206400000|2025-01-06 23:33:20|24836.56|24756.56|24834.39|24754.39|24836.56|24756.56|24834.23|24754.23|10
1736206410000|2025-01-06 23:33:30|24834.36|24754.36|24833.34|24753.34|24834.36|24754.36|24833.11|24753.11|10
1736206420000|2025-01-06 23:33:40|24833.11|24753.11|24833.56|24753.56|24833.57|24753.57|24832.98|24752.98|10
1736206430000|2025-01-06 23:33:50|24833.53|24753.53|24834.57|24754.57|24834.57|24754.57|24833.39|24753.39|10
1736206440000|2025-01-06 23:34:00|24835.36|24755.36|24834.94|24754.94|24835.5|24755.5|24834.94|24754.94|10
1736206450000|2025-01-06 23:34:10|24834.74|24754.74|24835.71|24755.71|24835.71|24755.71|24834.69|24754.69|8
1736206460000|2025-01-06 23:34:20|24836.81|24756.81|24837.86|24757.86|24838.22|24758.22|24836.81|24756.81|10
1736206470000|2025-01-06 23:34:30|24838.54|24758.54|24835.65|24755.65|24838.54|24758.54|24835.65|24755.65|10
1736206480000|2025-01-06 23:34:40|24835.1|24755.1|24833.74|24753.74|24835.1|24755.1|24833.74|24753.74|10
1736206490000|2025-01-06 23:34:50|24833.76|24753.76|24832.23|24752.23|24833.76|24753.76|24832.23|24752.23|10
1736206500000|2025-01-06 23:35:00|24831.94|24751.94|24833.3|24753.3|24833.3|24753.3|24831.91|24751.91|9
1736206510000|2025-01-06 23:35:10|24833.57|24753.57|24835.09|24755.09|24835.65|24755.65|24833.57|24753.57|10
1736206520000|2025-01-06 23:35:20|24835.41|24755.41|24837.98|24757.98|24837.98|24757.98|24835.41|24755.41|10
1736206530000|2025-01-06 23:35:30|24839.18|24759.18|24840.31|24760.31|24840.31|24760.31|24839.18|24759.18|10
1736206540000|2025-01-06 23:35:40|24840.27|24760.27|24840.03|24760.03|24840.44|24760.44|24840.03|24760.03|10
1736206550000|2025-01-06 23:35:50|24840|24760|24842.95|24762.95|24843.46|24763.46|24839.87|24759.87|10
1736206560000|2025-01-06 23:36:00|24842.98|24762.98|24842.66|24762.66|24843.84|24763.84|24842.46|24762.46|9
1736206570000|2025-01-06 23:36:10|24842.38|24762.38|24842.06|24762.06|24842.38|24762.38|24842.06|24762.06|10
1736206580000|2025-01-06 23:36:20|24841.79|24761.79|24842.03|24762.03|24842.03|24762.03|24841.22|24761.22|10
1736206590000|2025-01-06 23:36:30|24842.02|24762.02|24841.35|24761.35|24842.69|24762.69|24841.35|24761.35|10
1736206600000|2025-01-06 23:36:40|24840.77|24760.77|24840.11|24760.11|24840.77|24760.77|24838.58|24758.58|10
1736206610000|2025-01-06 23:36:50|24840.14|24760.14|24838.95|24758.95|24840.19|24760.19|24838.95|24758.95|10
1736206620000|2025-01-06 23:37:00|24839.07|24759.07|24837.83|24757.83|24839.34|24759.34|24837.83|24757.83|10
1736206630000|2025-01-06 23:37:10|24837.67|24757.67|24839.07|24759.07|24840.53|24760.53|24837.67|24757.67|9
1736206640000|2025-01-06 23:37:20|24839.72|24759.72|24842.05|24762.05|24842.05|24762.05|24839.72|24759.72|10
1736206650000|2025-01-06 23:37:30|24842.18|24762.18|24843.16|24763.16|24843.51|24763.51|24842.18|24762.18|10
1736206660000|2025-01-06 23:37:40|24843.19|24763.19|24843.09|24763.09|24843.26|24763.26|24843.01|24763.01|10
1736206670000|2025-01-06 23:37:50|24843.08|24763.08|24843.27|24763.27|24843.27|24763.27|24843.08|24763.08|8
1736206680000|2025-01-06 23:38:00|24843.61|24763.61|24845.33|24765.33|24845.47|24765.47|24843.61|24763.61|10
1736206690000|2025-01-06 23:38:10|24845.35|24765.35|24849.26|24769.26|24849.26|24769.26|24845.35|24765.35|7
1736206700000|2025-01-06 23:38:20|24849.25|24769.25|24850.07|24770.07|24850.11|24770.11|24849.21|24769.21|9
1736206710000|2025-01-06 23:38:30|24849.82|24769.82|24849.02|24769.02|24849.82|24769.82|24848.9|24768.9|10
1736206720000|2025-01-06 23:38:40|24849|24769|24850.01|24770.01|24850.01|24770.01|24848.86|24768.86|9
1736206730000|2025-01-06 23:38:50|24849.7|24769.7|24850.08|24770.08|24850.08|24770.08|24849.37|24769.37|10
1736206740000|2025-01-06 23:39:00|24850.18|24770.18|24850.49|24770.49|24850.51|24770.51|24850.06|24770.06|10
1736206750000|2025-01-06 23:39:10|24850.48|24770.48|24852.31|24772.31|24852.34|24772.34|24850.48|24770.48|8
1736206760000|2025-01-06 23:39:20|24852.3|24772.3|24851.87|24771.87|24853.39|24773.39|24851.87|24771.87|9
1736206770000|2025-01-06 23:39:30|24850.8|24770.8|24847.95|24767.95|24850.8|24770.8|24847.95|24767.95|10
1736206780000|2025-01-06 23:39:40|24847.97|24767.97|24847.3|24767.3|24848.26|24768.26|24847.3|24767.3|10
1736206790000|2025-01-06 23:39:50|24847.29|24767.29|24847.2|24767.2|24847.51|24767.51|24846.96|24766.96|10
1736206800000|2025-01-06 23:40:00|24847.17|24767.17|24848.26|24768.26|24848.26|24768.26|24846.05|24766.05|10
1736206810000|2025-01-06 23:40:10|24848.52|24768.52|24850.66|24770.66|24850.66|24770.66|24848.52|24768.52|10
1736206820000|2025-01-06 23:40:20|24850.67|24770.67|24845.06|24765.06|24850.67|24770.67|24845.06|24765.06|9
1736206830000|2025-01-06 23:40:30|24845.27|24765.27|24845.92|24765.92|24845.92|24765.92|24844.93|24764.93|10
1736206840000|2025-01-06 23:40:40|24846.23|24766.23|24846.94|24766.94|24849.15|24769.15|24846.23|24766.23|10
1736206850000|2025-01-06 23:40:50|24847.4|24767.4|24845.18|24765.18|24847.45|24767.45|24845.18|24765.18|10
1736206860000|2025-01-06 23:41:00|24845.1|24765.1|24845.55|24765.55|24845.55|24765.55|24844.88|24764.88|10
1736206870000|2025-01-06 23:41:10|24845.53|24765.53|24846.86|24766.86|24847.25|24767.25|24845.53|24765.53|9
1736206880000|2025-01-06 23:41:20|24847.49|24767.49|24849.16|24769.16|24849.16|24769.16|24847.44|24767.44|10
1736206890000|2025-01-06 23:41:30|24849.15|24769.15|24849.21|24769.21|24849.21|24769.21|24848.86|24768.86|10
1736206900000|2025-01-06 23:41:40|24849.22|24769.22|24848.27|24768.27|24849.24|24769.24|24848.27|24768.27|8
1736206910000|2025-01-06 23:41:50|24848.22|24768.22|24848.2|24768.2|24848.22|24768.22|24848|24768|10
1736206920000|2025-01-06 23:42:00|24848.21|24768.21|24848.12|24768.12|24848.22|24768.22|24847.97|24767.97|10
1736206930000|2025-01-06 23:42:10|24848.46|24768.46|24848.87|24768.87|24848.88|24768.88|24848.37|24768.37|10
1736206940000|2025-01-06 23:42:20|24848.98|24768.98|24850.21|24770.21|24850.21|24770.21|24848.98|24768.98|10
1736206950000|2025-01-06 23:42:30|24851.68|24771.68|24850.59|24770.59|24851.86|24771.86|24850.59|24770.59|10
1736206960000|2025-01-06 23:42:40|24850.52|24770.52|24850.32|24770.32|24850.89|24770.89|24850.32|24770.32|8
1736206970000|2025-01-06 23:42:50|24850.34|24770.34|24852.28|24772.28|24852.3|24772.3|24850.31|24770.31|10
1736206980000|2025-01-06 23:43:00|24853.3|24773.3|24854.99|24774.99|24854.99|24774.99|24853.07|24773.07|10
1736206990000|2025-01-06 23:43:10|24855.85|24775.85|24858.66|24778.66|24858.66|24778.66|24855.85|24775.85|10
1736207000000|2025-01-06 23:43:20|24858.8|24778.8|24859.95|24779.95|24859.95|24779.95|24858.8|24778.8|10
1736207010000|2025-01-06 23:43:30|24859.99|24779.99|24861.85|24781.85|24861.85|24781.85|24859.99|24779.99|10
1736207020000|2025-01-06 23:43:40|24861.79|24781.79|24861.96|24781.96|24862.15|24782.15|24861.68|24781.68|10
1736207030000|2025-01-06 23:43:50|24862.09|24782.09|24868.88|24788.88|24868.88|24788.88|24862.09|24782.09|10
1736207040000|2025-01-06 23:44:00|24869.25|24789.25|24871.32|24791.32|24871.51|24791.51|24869.19|24789.19|10
1736207050000|2025-01-06 23:44:10|24870.85|24790.85|24871.71|24791.71|24871.93|24791.93|24870.85|24790.85|10
1736207060000|2025-01-06 23:44:20|24871.72|24791.72|24870.06|24790.06|24871.72|24791.72|24870.06|24790.06|10
1736207070000|2025-01-06 23:44:30|24870.16|24790.16|24869.54|24789.54|24870.34|24790.34|24869.54|24789.54|10
1736207080000|2025-01-06 23:44:40|24869.44|24789.44|24868.57|24788.57|24869.44|24789.44|24868.32|24788.32|10
1736207090000|2025-01-06 23:44:50|24868.54|24788.54|24869.12|24789.12|24869.4|24789.4|24867.75|24787.75|10
1736207100000|2025-01-06 23:45:00|24869.02|24789.02|24871.1|24791.1|24871.47|24791.47|24869.02|24789.02|10
1736207110000|2025-01-06 23:45:10|24871.13|24791.13|24871.12|24791.12|24871.36|24791.36|24871.09|24791.09|9
1736207120000|2025-01-06 23:45:20|24870.09|24790.09|24870.82|24790.82|24870.82|24790.82|24869.24|24789.24|10
1736207130000|2025-01-06 23:45:30|24870.44|24790.44|24870.03|24790.03|24870.89|24790.89|24870.02|24790.02|10
1736207140000|2025-01-06 23:45:40|24870.19|24790.19|24870.16|24790.16|24870.19|24790.19|24869.93|24789.93|10
1736207150000|2025-01-06 23:45:50|24870.35|24790.35|24872.19|24792.19|24872.19|24792.19|24870.35|24790.35|10
1736207160000|2025-01-06 23:46:00|24872.71|24792.71|24872.19|24792.19|24873.03|24793.03|24872.12|24792.12|10
1736207170000|2025-01-06 23:46:10|24872.32|24792.32|24870.81|24790.81|24872.32|24792.32|24870.81|24790.81|10
1736207180000|2025-01-06 23:46:20|24870.71|24790.71|24872.4|24792.4|24872.4|24792.4|24870.71|24790.71|9
1736207190000|2025-01-06 23:46:30|24872.91|24792.91|24873.52|24793.52|24873.52|24793.52|24872.91|24792.91|10
1736207200000|2025-01-06 23:46:40|24873.49|24793.49|24878.85|24798.85|24878.85|24798.85|24873.49|24793.49|10
1736207210000|2025-01-06 23:46:50|24879.66|24799.66|24878.22|24798.22|24879.95|24799.95|24878.11|24798.11|10
1736207220000|2025-01-06 23:47:00|24878.65|24798.65|24878.59|24798.59|24879.11|24799.11|24877.51|24797.51|10
1736207230000|2025-01-06 23:47:10|24879.05|24799.05|24880.26|24800.26|24880.26|24800.26|24879.05|24799.05|10
1736207240000|2025-01-06 23:47:20|24880.22|24800.22|24881.39|24801.39|24881.39|24801.39|24880.06|24800.06|10
1736207250000|2025-01-06 23:47:30|24881.21|24801.21|24877.84|24797.84|24881.27|24801.27|24877.84|24797.84|10
1736207260000|2025-01-06 23:47:40|24877.6|24797.6|24876.48|24796.48|24877.6|24797.6|24876.39|24796.39|10
1736207270000|2025-01-06 23:47:50|24876.81|24796.81|24876.35|24796.35|24876.81|24796.81|24875.98|24795.98|10
1736207280000|2025-01-06 23:48:00|24876.45|24796.45|24874.6|24794.6|24876.45|24796.45|24874.6|24794.6|10
1736207290000|2025-01-06 23:48:10|24874.5|24794.5|24873.25|24793.25|24875.03|24795.03|24873.25|24793.25|9
1736207300000|2025-01-06 23:48:20|24873.29|24793.29|24872.2|24792.2|24873.4|24793.4|24872.2|24792.2|10
1736207310000|2025-01-06 23:48:30|24872.03|24792.03|24872.94|24792.94|24873.2|24793.2|24872.03|24792.03|10
1736207320000|2025-01-06 23:48:40|24872.96|24792.96|24873.36|24793.36|24873.44|24793.44|24872.96|24792.96|10
1736207330000|2025-01-06 23:48:50|24872.53|24792.53|24871.48|24791.48|24872.53|24792.53|24871.39|24791.39|9
1736207340000|2025-01-06 23:49:00|24871.5|24791.5|24869.89|24789.89|24871.99|24791.99|24869.77|24789.77|10
1736207350000|2025-01-06 23:49:10|24869.98|24789.98|24870.75|24790.75|24870.75|24790.75|24869.98|24789.98|10
1736207360000|2025-01-06 23:49:20|24870.78|24790.78|24870.99|24790.99|24871.52|24791.52|24870.78|24790.78|10
1736207370000|2025-01-06 23:49:30|24873.16|24793.16|24870.72|24790.72|24873.28|24793.28|24870.72|24790.72|10
1736207380000|2025-01-06 23:49:40|24870.64|24790.64|24870.83|24790.83|24870.83|24790.83|24870.26|24790.26|10
1736207390000|2025-01-06 23:49:50|24870.8|24790.8|24872.22|24792.22|24872.22|24792.22|24870.8|24790.8|9
1736207400000|2025-01-06 23:50:00|24872.19|24792.19|24872.22|24792.22|24872.22|24792.22|24872.01|24792.01|10
1736207410000|2025-01-06 23:50:10|24872.18|24792.18|24871.56|24791.56|24872.18|24792.18|24871.45|24791.45|10
1736207420000|2025-01-06 23:50:20|24871.41|24791.41|24872.31|24792.31|24872.33|24792.33|24870.81|24790.81|10
1736207430000|2025-01-06 23:50:30|24872.32|24792.32|24869.11|24789.11|24872.32|24792.32|24869.11|24789.11|9
1736207440000|2025-01-06 23:50:40|24869.52|24789.52|24870.24|24790.24|24870.56|24790.56|24869.29|24789.29|10
1736207450000|2025-01-06 23:50:50|24870.1|24790.1|24870.33|24790.33|24870.54|24790.54|24870.09|24790.09|10
1736207460000|2025-01-06 23:51:00|24870.24|24790.24|24869.1|24789.1|24870.24|24790.24|24869.09|24789.09|10
1736207470000|2025-01-06 23:51:10|24868.88|24788.88|24868.95|24788.95|24869.01|24789.01|24868.48|24788.48|10
1736207480000|2025-01-06 23:51:20|24869.14|24789.14|24871.91|24791.91|24871.91|24791.91|24869.14|24789.14|10
1736207490000|2025-01-06 23:51:30|24871.95|24791.95|24871.16|24791.16|24871.98|24791.98|24871.11|24791.11|9
1736207500000|2025-01-06 23:51:40|24871.25|24791.25|24874.3|24794.3|24874.3|24794.3|24871.25|24791.25|10
1736207510000|2025-01-06 23:51:50|24874.35|24794.35|24876.43|24796.43|24876.43|24796.43|24874.35|24794.35|8
1736207520000|2025-01-06 23:52:00|24876.57|24796.57|24873.79|24793.79|24876.57|24796.57|24873.79|24793.79|10
1736207530000|2025-01-06 23:52:10|24873.93|24793.93|24873.45|24793.45|24873.93|24793.93|24873.14|24793.14|10
1736207540000|2025-01-06 23:52:20|24873.61|24793.61|24875.2|24795.2|24875.2|24795.2|24873.61|24793.61|10
1736207550000|2025-01-06 23:52:30|24875.21|24795.21|24875.82|24795.82|24876.16|24796.16|24875.21|24795.21|9
1736207560000|2025-01-06 23:52:40|24875.84|24795.84|24877.39|24797.39|24877.39|24797.39|24875.74|24795.74|9
1736207570000|2025-01-06 23:52:50|24877.51|24797.51|24878.25|24798.25|24878.28|24798.28|24877.51|24797.51|10
1736207580000|2025-01-06 23:53:00|24878.31|24798.31|24877.74|24797.74|24878.31|24798.31|24877.74|24797.74|8
1736207590000|2025-01-06 23:53:10|24877.78|24797.78|24877.43|24797.43|24878.06|24798.06|24877.43|24797.43|7
1736207600000|2025-01-06 23:53:20|24877.03|24797.03|24880.13|24800.13|24880.13|24800.13|24875.99|24795.99|10
1736207610000|2025-01-06 23:53:30|24880.31|24800.31|24876.74|24796.74|24880.37|24800.37|24876.4|24796.4|9
1736207620000|2025-01-06 23:53:40|24876.33|24796.33|24874.86|24794.86|24876.33|24796.33|24874.86|24794.86|10
1736207630000|2025-01-06 23:53:50|24874.8|24794.8|24874.74|24794.74|24874.85|24794.85|24874.33|24794.33|10
1736207640000|2025-01-06 23:54:00|24874.23|24794.23|24874.7|24794.7|24875.21|24795.21|24874.23|24794.23|10
1736207650000|2025-01-06 23:54:10|24874.38|24794.38|24874.68|24794.68|24874.68|24794.68|24874.01|24794.01|9
1736207660000|2025-01-06 23:54:20|24874.76|24794.76|24875.99|24795.99|24876.44|24796.44|24874.76|24794.76|9
1736207670000|2025-01-06 23:54:30|24875.49|24795.49|24873.93|24793.93|24875.54|24795.54|24873.93|24793.93|10
1736207680000|2025-01-06 23:54:40|24874.61|24794.61|24875.18|24795.18|24875.25|24795.25|24874.5|24794.5|10
1736207690000|2025-01-06 23:54:50|24874.96|24794.96|24876.62|24796.62|24876.62|24796.62|24874.96|24794.96|10
1736207700000|2025-01-06 23:55:00|24876.66|24796.66|24878.54|24798.54|24878.54|24798.54|24876.45|24796.45|10
1736207710000|2025-01-06 23:55:10|24878.58|24798.58|24878.55|24798.55|24878.69|24798.69|24878.38|24798.38|10
1736207720000|2025-01-06 23:55:20|24878.62|24798.62|24883.4|24803.4|24883.4|24803.4|24878.62|24798.62|10
1736207730000|2025-01-06 23:55:30|24883.39|24803.39|24882.63|24802.63|24883.45|24803.45|24882.59|24802.59|10
1736207740000|2025-01-06 23:55:40|24882.67|24802.67|24882.19|24802.19|24882.86|24802.86|24882.19|24802.19|10
1736207750000|2025-01-06 23:55:50|24882.13|24802.13|24882.36|24802.36|24882.36|24802.36|24882.1|24802.1|10
1736207760000|2025-01-06 23:56:00|24882.47|24802.47|24883.9|24803.9|24883.9|24803.9|24882.47|24802.47|9
1736207770000|2025-01-06 23:56:10|24884.06|24804.06|24881.81|24801.81|24884.11|24804.11|24881.81|24801.81|10
1736207780000|2025-01-06 23:56:20|24881.31|24801.31|24879.52|24799.52|24881.31|24801.31|24879.22|24799.22|9
1736207790000|2025-01-06 23:56:30|24879.3|24799.3|24879.4|24799.4|24880.06|24800.06|24879.3|24799.3|10
1736207800000|2025-01-06 23:56:40|24879.2|24799.2|24879.28|24799.28|24879.38|24799.38|24879.02|24799.02|10
1736207810000|2025-01-06 23:56:50|24879.04|24799.04|24879.11|24799.11|24879.21|24799.21|24879.04|24799.04|7
1736207820000|2025-01-06 23:57:00|24879.09|24799.09|24876.99|24796.99|24879.09|24799.09|24876.99|24796.99|9
1736207830000|2025-01-06 23:57:10|24877.13|24797.13|24877.03|24797.03|24877.94|24797.94|24876.99|24796.99|10
1736207840000|2025-01-06 23:57:20|24877.01|24797.01|24876.34|24796.34|24877.01|24797.01|24876.34|24796.34|10
1736207850000|2025-01-06 23:57:30|24875.7|24795.7|24875.54|24795.54|24875.82|24795.82|24875.26|24795.26|8
1736207860000|2025-01-06 23:57:40|24875.48|24795.48|24875.06|24795.06|24875.87|24795.87|24875.06|24795.06|9
1736207870000|2025-01-06 23:57:50|24875.02|24795.02|24877.62|24797.62|24877.62|24797.62|24875.02|24795.02|9
1736207880000|2025-01-06 23:58:00|24879.56|24799.56|24878.12|24798.12|24879.7|24799.7|24878.12|24798.12|10
1736207890000|2025-01-06 23:58:10|24878.08|24798.08|24878.34|24798.34|24878.34|24798.34|24877.78|24797.78|9
1736207900000|2025-01-06 23:58:20|24878.35|24798.35|24877.18|24797.18|24878.46|24798.46|24877.18|24797.18|8
1736207910000|2025-01-06 23:58:30|24877.37|24797.37|24878.99|24798.99|24879.12|24799.12|24877.37|24797.37|10
1736207920000|2025-01-06 23:58:40|24878.94|24798.94|24880.73|24800.73|24880.73|24800.73|24878.94|24798.94|10
1736207930000|2025-01-06 23:58:50|24880.68|24800.68|24882.19|24802.19|24882.19|24802.19|24880.6|24800.6|10
1736207940000|2025-01-06 23:59:00|24882.3|24802.3|24881.22|24801.22|24882.53|24802.53|24881.22|24801.22|10
1736207950000|2025-01-06 23:59:10|24881.14|24801.14|24880.88|24800.88|24881.17|24801.17|24880.5|24800.5|10
1736207960000|2025-01-06 23:59:20|24881.64|24801.64|24882.91|24802.91|24882.91|24802.91|24881.64|24801.64|10
1736207970000|2025-01-06 23:59:30|24882.98|24802.98|24884.45|24804.45|24884.45|24804.45|24882.98|24802.98|9
1736207980000|2025-01-06 23:59:40|24884.47|24804.47|24884.88|24804.88|24884.88|24804.88|24884.39|24804.39|9
1736207990000|2025-01-06 23:59:50|24884.38|24804.38|24880.3|24800.3|24884.38|24804.38|24880.29|24800.29|10
1736208000000|2025-01-07 00:00:00|24880.35|24800.35|24880.83|24800.83|24881.1|24801.1|24880.35|24800.35|10
1736208010000|2025-01-07 00:00:10|24881.33|24801.33|24880.99|24800.99|24881.55|24801.55|24880|24800|10
1736208020000|2025-01-07 00:00:20|24881.18|24801.18|24880.08|24800.08|24881.61|24801.61|24878.28|24798.28|10
1736208030000|2025-01-07 00:00:30|24878.85|24798.85|24875.9|24795.9|24879.4|24799.4|24875.9|24795.9|10
1736208040000|2025-01-07 00:00:40|24875.42|24795.42|24872.55|24792.55|24875.42|24795.42|24872.55|24792.55|10
1736208050000|2025-01-07 00:00:50|24871.77|24791.77|24870.41|24790.41|24871.95|24791.95|24870.35|24790.35|10
1736208060000|2025-01-07 00:01:00|24869.75|24789.75|24867.5|24787.5|24869.75|24789.75|24867.5|24787.5|10
1736208070000|2025-01-07 00:01:10|24867.52|24787.52|24871.58|24791.58|24871.77|24791.77|24867.52|24787.52|10
1736208080000|2025-01-07 00:01:20|24871.36|24791.36|24868.13|24788.13|24871.47|24791.47|24868.13|24788.13|10
1736208090000|2025-01-07 00:01:30|24867.57|24787.57|24864.69|24784.69|24867.57|24787.57|24864.69|24784.69|10
1736208100000|2025-01-07 00:01:40|24864.72|24784.72|24866.48|24786.48|24866.83|24786.83|24864.72|24784.72|10
1736208110000|2025-01-07 00:01:50|24865.68|24785.68|24864.01|24784.01|24865.84|24785.84|24864.01|24784.01|10
1736208120000|2025-01-07 00:02:00|24863.22|24783.22|24863.31|24783.31|24863.67|24783.67|24862.76|24782.76|10
1736208130000|2025-01-07 00:02:10|24863.29|24783.29|24862.83|24782.83|24863.62|24783.62|24862.74|24782.74|10
1736208140000|2025-01-07 00:02:20|24863.29|24783.29|24865.28|24785.28|24865.58|24785.58|24863.24|24783.24|10
1736208150000|2025-01-07 00:02:30|24865.17|24785.17|24865.7|24785.7|24865.74|24785.74|24865.16|24785.16|10
1736208160000|2025-01-07 00:02:40|24865.73|24785.73|24865.88|24785.88|24866.67|24786.67|24865.71|24785.71|10
1736208170000|2025-01-07 00:02:50|24865.78|24785.78|24863.22|24783.22|24866.52|24786.52|24863.22|24783.22|10
1736208180000|2025-01-07 00:03:00|24863.21|24783.21|24861.14|24781.14|24863.21|24783.21|24861.07|24781.07|9
1736208190000|2025-01-07 00:03:10|24861.18|24781.18|24863.31|24783.31|24863.31|24783.31|24861.09|24781.09|10
1736208200000|2025-01-07 00:03:20|24863.36|24783.36|24863.65|24783.65|24863.65|24783.65|24862.21|24782.21|10
1736208210000|2025-01-07 00:03:30|24863.46|24783.46|24863.52|24783.52|24863.53|24783.53|24863.01|24783.01|10
1736208220000|2025-01-07 00:03:40|24863.41|24783.41|24863.11|24783.11|24863.92|24783.92|24862.19|24782.19|10
1736208230000|2025-01-07 00:03:50|24863|24783|24862.26|24782.26|24863.07|24783.07|24862.26|24782.26|10
1736208240000|2025-01-07 00:04:00|24862.25|24782.25|24862.82|24782.82|24862.82|24782.82|24861.2|24781.2|10
1736208250000|2025-01-07 00:04:10|24863.33|24783.33|24864.79|24784.79|24864.89|24784.89|24863.33|24783.33|10
1736208260000|2025-01-07 00:04:20|24864.34|24784.34|24863.64|24783.64|24864.97|24784.97|24863.57|24783.57|10
1736208270000|2025-01-07 00:04:30|24863.67|24783.67|24861.19|24781.19|24864.09|24784.09|24861.19|24781.19|9
1736208280000|2025-01-07 00:04:40|24860.87|24780.87|24857.2|24777.2|24860.87|24780.87|24857.2|24777.2|10
1736208290000|2025-01-07 00:04:50|24857.18|24777.18|24857.09|24777.09|24857.18|24777.18|24855.96|24775.96|10
1736208300000|2025-01-07 00:05:00|24857.2|24777.2|24857.43|24777.43|24857.45|24777.45|24856.7|24776.7|10
1736208310000|2025-01-07 00:05:10|24857.78|24777.78|24857.43|24777.43|24858.37|24778.37|24857.43|24777.43|8
1736208320000|2025-01-07 00:05:20|24857.42|24777.42|24858.55|24778.55|24858.55|24778.55|24857.41|24777.41|10
1736208330000|2025-01-07 00:05:30|24858.81|24778.81|24858.58|24778.58|24859.3|24779.3|24858.58|24778.58|10
1736208340000|2025-01-07 00:05:40|24858.4|24778.4|24856.62|24776.62|24858.42|24778.42|24856.62|24776.62|10
1736208350000|2025-01-07 00:05:50|24856.48|24776.48|24856.76|24776.76|24856.76|24776.76|24856.15|24776.15|10
1736208360000|2025-01-07 00:06:00|24856.85|24776.85|24856.06|24776.06|24857.07|24777.07|24856.06|24776.06|10
1736208370000|2025-01-07 00:06:10|24855.91|24775.91|24853.36|24773.36|24855.91|24775.91|24853.36|24773.36|10
1736208380000|2025-01-07 00:06:20|24853.31|24773.31|24850.53|24770.53|24853.9|24773.9|24850.53|24770.53|10
1736208390000|2025-01-07 00:06:30|24850.46|24770.46|24846.35|24766.35|24850.46|24770.46|24846.35|24766.35|10
1736208400000|2025-01-07 00:06:40|24846.15|24766.15|24846.67|24766.67|24846.85|24766.85|24845.81|24765.81|9
1736208410000|2025-01-07 00:06:50|24846.77|24766.77|24843.25|24763.25|24846.77|24766.77|24843.25|24763.25|10
1736208420000|2025-01-07 00:07:00|24843.04|24763.04|24839.73|24759.73|24843.04|24763.04|24839.61|24759.61|10
1736208430000|2025-01-07 00:07:10|24839.71|24759.71|24838.72|24758.72|24840.91|24760.91|24838.68|24758.68|9
1736208440000|2025-01-07 00:07:20|24838.94|24758.94|24835.24|24755.24|24839.05|24759.05|24835.12|24755.12|10
1736208450000|2025-01-07 00:07:30|24835|24755|24832.63|24752.63|24835.1|24755.1|24832.63|24752.63|10
1736208460000|2025-01-07 00:07:40|24833.37|24753.37|24835|24755|24835.03|24755.03|24832.86|24752.86|10
1736208470000|2025-01-07 00:07:50|24835.27|24755.27|24837.26|24757.26|24837.26|24757.26|24835.27|24755.27|8
1736208480000|2025-01-07 00:08:00|24837.32|24757.32|24836.97|24756.97|24837.32|24757.32|24836.65|24756.65|10
1736208490000|2025-01-07 00:08:10|24837.76|24757.76|24835.8|24755.8|24839.42|24759.42|24835.43|24755.43|10
1736208500000|2025-01-07 00:08:20|24835.16|24755.16|24834.7|24754.7|24835.16|24755.16|24834.52|24754.52|10
1736208510000|2025-01-07 00:08:30|24833.72|24753.72|24832.16|24752.16|24833.9|24753.9|24832.15|24752.15|10
1736208520000|2025-01-07 00:08:40|24832.41|24752.41|24829.84|24749.84|24832.5|24752.5|24829.84|24749.84|10
1736208530000|2025-01-07 00:08:50|24829.43|24749.43|24829.36|24749.36|24829.6|24749.6|24828.86|24748.86|10
1736208540000|2025-01-07 00:09:00|24829.35|24749.35|24830.66|24750.66|24831.14|24751.14|24829.35|24749.35|10
1736208550000|2025-01-07 00:09:10|24830.44|24750.44|24829.19|24749.19|24830.44|24750.44|24829.19|24749.19|10
1736208560000|2025-01-07 00:09:20|24828.61|24748.61|24827.47|24747.47|24828.82|24748.82|24827.34|24747.34|10
1736208570000|2025-01-07 00:09:30|24827.48|24747.48|24828.46|24748.46|24828.46|24748.46|24827.28|24747.28|9
1736208580000|2025-01-07 00:09:40|24828.57|24748.57|24827.06|24747.06|24828.57|24748.57|24826.94|24746.94|9
1736208590000|2025-01-07 00:09:50|24827.13|24747.13|24827.24|24747.24|24827.74|24747.74|24827.01|24747.01|9
1736208600000|2025-01-07 00:10:00|24826.49|24746.49|24829.22|24749.22|24829.22|24749.22|24826.4|24746.4|9
1736208610000|2025-01-07 00:10:10|24830.34|24750.34|24830.47|24750.47|24831.31|24751.31|24829.95|24749.95|10
1736208620000|2025-01-07 00:10:20|24830.91|24750.91|24830.24|24750.24|24830.91|24750.91|24830.22|24750.22|10
1736208630000|2025-01-07 00:10:30|24830.81|24750.81|24830.83|24750.83|24831.15|24751.15|24829.78|24749.78|10
1736208640000|2025-01-07 00:10:40|24830.89|24750.89|24831.82|24751.82|24831.92|24751.92|24830.45|24750.45|10
1736208650000|2025-01-07 00:10:50|24831.9|24751.9|24830.35|24750.35|24831.9|24751.9|24830.35|24750.35|10
1736208660000|2025-01-07 00:11:00|24830.28|24750.28|24831.39|24751.39|24831.39|24751.39|24829.87|24749.87|9
1736208670000|2025-01-07 00:11:10|24832.08|24752.08|24833.32|24753.32|24834.14|24754.14|24832.08|24752.08|10
1736208680000|2025-01-07 00:11:20|24832.83|24752.83|24832|24752|24833.08|24753.08|24832|24752|10
1736208690000|2025-01-07 00:11:30|24832.42|24752.42|24833.27|24753.27|24833.42|24753.42|24832.42|24752.42|10
1736208700000|2025-01-07 00:11:40|24833.46|24753.46|24832.54|24752.54|24833.52|24753.52|24832.54|24752.54|9
1736208710000|2025-01-07 00:11:50|24832.57|24752.57|24834.42|24754.42|24834.42|24754.42|24832.53|24752.53|9
1736208720000|2025-01-07 00:12:00|24834.63|24754.63|24833.6|24753.6|24834.72|24754.72|24833.6|24753.6|10
1736208730000|2025-01-07 00:12:10|24833.69|24753.69|24831.86|24751.86|24833.73|24753.73|24831.83|24751.83|10
1736208740000|2025-01-07 00:12:20|24832.69|24752.69|24832.99|24752.99|24832.99|24752.99|24832.5|24752.5|8
1736208750000|2025-01-07 00:12:30|24833.09|24753.09|24834.04|24754.04|24834.09|24754.09|24833.09|24753.09|10
1736208760000|2025-01-07 00:12:40|24833.91|24753.91|24835.13|24755.13|24835.13|24755.13|24833.91|24753.91|10
1736208770000|2025-01-07 00:12:50|24835.15|24755.15|24834.82|24754.82|24835.34|24755.34|24834.82|24754.82|10
1736208780000|2025-01-07 00:13:00|24834.8|24754.8|24835.16|24755.16|24835.42|24755.42|24834.5|24754.5|9
1736208790000|2025-01-07 00:13:10|24835.43|24755.43|24837.03|24757.03|24837.25|24757.25|24835.43|24755.43|10
1736208800000|2025-01-07 00:13:20|24836.6|24756.6|24836.84|24756.84|24837.21|24757.21|24836.22|24756.22|9
1736208810000|2025-01-07 00:13:30|24836.77|24756.77|24835.72|24755.72|24836.77|24756.77|24835.72|24755.72|10
1736208820000|2025-01-07 00:13:40|24835.69|24755.69|24835.51|24755.51|24835.73|24755.73|24835.35|24755.35|9
1736208830000|2025-01-07 00:13:50|24835.37|24755.37|24835.13|24755.13|24835.61|24755.61|24835.13|24755.13|10
1736208840000|2025-01-07 00:14:00|24835.08|24755.08|24835.98|24755.98|24835.98|24755.98|24835.07|24755.07|10
1736208850000|2025-01-07 00:14:10|24835.97|24755.97|24835.14|24755.14|24835.98|24755.98|24835.14|24755.14|8
1736208860000|2025-01-07 00:14:20|24835.07|24755.07|24835.05|24755.05|24835.07|24755.07|24834.92|24754.92|9
1736208870000|2025-01-07 00:14:30|24835.09|24755.09|24834.98|24754.98|24835.32|24755.32|24834.85|24754.85|9
1736208880000|2025-01-07 00:14:40|24834.96|24754.96|24834.94|24754.94|24835.14|24755.14|24834.8|24754.8|10
1736208890000|2025-01-07 00:14:50|24834.9|24754.9|24835.11|24755.11|24835.12|24755.12|24834.48|24754.48|10
1736208900000|2025-01-07 00:15:00|24835.07|24755.07|24837.42|24757.42|24837.42|24757.42|24834.99|24754.99|8
1736208910000|2025-01-07 00:15:10|24838.1|24758.1|24840.47|24760.47|24840.47|24760.47|24838.1|24758.1|10
1736208920000|2025-01-07 00:15:20|24840.8|24760.8|24836.41|24756.41|24840.8|24760.8|24836.41|24756.41|10
1736208930000|2025-01-07 00:15:30|24836.18|24756.18|24832.48|24752.48|24836.18|24756.18|24832.48|24752.48|10
1736208940000|2025-01-07 00:15:40|24832.35|24752.35|24830.29|24750.29|24832.35|24752.35|24830.29|24750.29|10
1736208950000|2025-01-07 00:15:50|24830.28|24750.28|24827.75|24747.75|24830.28|24750.28|24827.59|24747.59|10
1736208960000|2025-01-07 00:16:00|24827.59|24747.59|24826.77|24746.77|24828.35|24748.35|24826.77|24746.77|10
1736208970000|2025-01-07 00:16:10|24827.49|24747.49|24825.58|24745.58|24828.43|24748.43|24825.58|24745.58|10
1736208980000|2025-01-07 00:16:20|24825.7|24745.7|24824.82|24744.82|24825.81|24745.81|24824.8|24744.8|10
1736208990000|2025-01-07 00:16:30|24824.81|24744.81|24825.85|24745.85|24825.85|24745.85|24824.67|24744.67|10
1736209000000|2025-01-07 00:16:40|24826.02|24746.02|24826.88|24746.88|24826.88|24746.88|24824.92|24744.92|10
1736209010000|2025-01-07 00:16:50|24826.85|24746.85|24827.4|24747.4|24827.65|24747.65|24826.85|24746.85|9
1736209020000|2025-01-07 00:17:00|24826.87|24746.87|24828.96|24748.96|24828.96|24748.96|24826.87|24746.87|9
1736209030000|2025-01-07 00:17:10|24829.06|24749.06|24834|24754|24834|24754|24829.06|24749.06|9
1736209040000|2025-01-07 00:17:20|24835.45|24755.45|24836.94|24756.94|24837.92|24757.92|24835.45|24755.45|10
1736209050000|2025-01-07 00:17:30|24836.15|24756.15|24837.74|24757.74|24837.74|24757.74|24835.57|24755.57|10
1736209060000|2025-01-07 00:17:40|24837.96|24757.96|24841.92|24761.92|24841.92|24761.92|24837.96|24757.96|10
1736209070000|2025-01-07 00:17:50|24842.02|24762.02|24844.29|24764.29|24844.29|24764.29|24842.02|24762.02|10
1736209080000|2025-01-07 00:18:00|24844.62|24764.62|24848.33|24768.33|24848.33|24768.33|24844.62|24764.62|10
1736209090000|2025-01-07 00:18:10|24848.63|24768.63|24855.31|24775.31|24855.31|24775.31|24848.63|24768.63|9
1736209100000|2025-01-07 00:18:20|24855.24|24775.24|24865.34|24785.34|24865.34|24785.34|24855.24|24775.24|9
1736209110000|2025-01-07 00:18:30|24865.74|24785.74|24872.13|24792.13|24872.13|24792.13|24865.74|24785.74|9
1736209120000|2025-01-07 00:18:40|24872.6|24792.6|24871.72|24791.72|24872.6|24792.6|24871.67|24791.67|9
1736209130000|2025-01-07 00:18:50|24871.87|24791.87|24871.01|24791.01|24871.87|24791.87|24871.01|24791.01|10
1736209140000|2025-01-07 00:19:00|24870.22|24790.22|24877.9|24797.9|24877.9|24797.9|24870.04|24790.04|10
1736209150000|2025-01-07 00:19:10|24878.01|24798.01|24878.44|24798.44|24878.62|24798.62|24877.86|24797.86|10
1736209160000|2025-01-07 00:19:20|24878.4|24798.4|24879.76|24799.76|24879.76|24799.76|24877.82|24797.82|10
1736209170000|2025-01-07 00:19:30|24880.13|24800.13|24879.62|24799.62|24880.57|24800.57|24879.22|24799.22|10
1736209180000|2025-01-07 00:19:40|24879.43|24799.43|24879.21|24799.21|24879.43|24799.43|24878.92|24798.92|9
1736209190000|2025-01-07 00:19:50|24879.31|24799.31|24877.79|24797.79|24879.31|24799.31|24877.79|24797.79|10
1736209200000|2025-01-07 00:20:00|24877.43|24797.43|24875.83|24795.83|24878.05|24798.05|24875.23|24795.23|10
1736209210000|2025-01-07 00:20:10|24876.14|24796.14|24872.95|24792.95|24876.14|24796.14|24872.89|24792.89|10
1736209220000|2025-01-07 00:20:20|24872.93|24792.93|24872.47|24792.47|24872.93|24792.93|24872.24|24792.24|9
1736209230000|2025-01-07 00:20:30|24872.58|24792.58|24873.19|24793.19|24873.32|24793.32|24872.58|24792.58|10
1736209240000|2025-01-07 00:20:40|24873.03|24793.03|24872.19|24792.19|24873.34|24793.34|24872.19|24792.19|9
1736209250000|2025-01-07 00:20:50|24872.18|24792.18|24873.4|24793.4|24873.4|24793.4|24872.18|24792.18|9
1736209260000|2025-01-07 00:21:00|24873.47|24793.47|24873.95|24793.95|24873.95|24793.95|24872.57|24792.57|10
1736209270000|2025-01-07 00:21:10|24874.08|24794.08|24876.34|24796.34|24876.34|24796.34|24874.08|24794.08|10
1736209280000|2025-01-07 00:21:20|24876.25|24796.25|24879.2|24799.2|24879.2|24799.2|24876.19|24796.19|10
1736209290000|2025-01-07 00:21:30|24880.34|24800.34|24882.61|24802.61|24882.61|24802.61|24880.34|24800.34|10
1736209300000|2025-01-07 00:21:40|24882.72|24802.72|24881.51|24801.51|24882.72|24802.72|24881.24|24801.24|10
1736209310000|2025-01-07 00:21:50|24881.6|24801.6|24881.44|24801.44|24882.56|24802.56|24881.12|24801.12|10
1736209320000|2025-01-07 00:22:00|24881.29|24801.29|24880.48|24800.48|24881.29|24801.29|24879.69|24799.69|10
1736209330000|2025-01-07 00:22:10|24880.49|24800.49|24883.56|24803.56|24883.56|24803.56|24880.27|24800.27|8
1736209340000|2025-01-07 00:22:20|24883.89|24803.89|24886.85|24806.85|24886.85|24806.85|24883.89|24803.89|10
1736209350000|2025-01-07 00:22:30|24886.56|24806.56|24886.67|24806.67|24887.08|24807.08|24885.9|24805.9|10
1736209360000|2025-01-07 00:22:40|24885.98|24805.98|24887.36|24807.36|24887.45|24807.45|24885.62|24805.62|10
1736209370000|2025-01-07 00:22:50|24888.11|24808.11|24889.95|24809.95|24890|24810|24888.11|24808.11|10
1736209380000|2025-01-07 00:23:00|24890.12|24810.12|24892.05|24812.05|24892.17|24812.17|24890.12|24810.12|10
1736209390000|2025-01-07 00:23:10|24892.2|24812.2|24897.34|24817.34|24897.34|24817.34|24892.2|24812.2|10
1736209400000|2025-01-07 00:23:20|24897.38|24817.38|24896.87|24816.87|24897.48|24817.48|24895.58|24815.58|10
1736209410000|2025-01-07 00:23:30|24896.69|24816.69|24895.05|24815.05|24897.4|24817.4|24895.05|24815.05|10
1736209420000|2025-01-07 00:23:40|24894.78|24814.78|24892.8|24812.8|24894.78|24814.78|24892.62|24812.62|8
1736209430000|2025-01-07 00:23:50|24892.84|24812.84|24890.95|24810.95|24892.89|24812.89|24890.6|24810.6|10
1736209440000|2025-01-07 00:24:00|24890.52|24810.52|24892.41|24812.41|24892.41|24812.41|24890.11|24810.11|10
1736209450000|2025-01-07 00:24:10|24892.45|24812.45|24892.62|24812.62|24892.67|24812.67|24892.28|24812.28|10
1736209460000|2025-01-07 00:24:20|24892.48|24812.48|24892.68|24812.68|24892.68|24812.68|24891.91|24811.91|10
1736209470000|2025-01-07 00:24:30|24892.41|24812.41|24890.15|24810.15|24892.51|24812.51|24890.15|24810.15|9
1736209480000|2025-01-07 00:24:40|24889.76|24809.76|24892.4|24812.4|24892.4|24812.4|24889.33|24809.33|10
1736209490000|2025-01-07 00:24:50|24892.51|24812.51|24893.15|24813.15|24894.43|24814.43|24892.51|24812.51|10
1736209500000|2025-01-07 00:25:00|24893.28|24813.28|24889.63|24809.63|24893.28|24813.28|24889.63|24809.63|10
1736209510000|2025-01-07 00:25:10|24889.39|24809.39|24889.67|24809.67|24890.06|24810.06|24887.77|24807.77|10
1736209520000|2025-01-07 00:25:20|24889.99|24809.99|24889.92|24809.92|24889.99|24809.99|24889.13|24809.13|10
1736209530000|2025-01-07 00:25:30|24889.82|24809.82|24889.8|24809.8|24889.93|24809.93|24889.4|24809.4|9
1736209540000|2025-01-07 00:25:40|24889.44|24809.44|24889.49|24809.49|24889.49|24809.49|24888.25|24808.25|9
1736209550000|2025-01-07 00:25:50|24888.96|24808.96|24888.37|24808.37|24889.12|24809.12|24888.37|24808.37|9
1736209560000|2025-01-07 00:26:00|24888.3|24808.3|24888.94|24808.94|24888.94|24808.94|24887.62|24807.62|10
1736209570000|2025-01-07 00:26:10|24888.75|24808.75|24888.43|24808.43|24888.75|24808.75|24887.81|24807.81|10
1736209580000|2025-01-07 00:26:20|24888.59|24808.59|24889.24|24809.24|24889.24|24809.24|24888.51|24808.51|9
1736209590000|2025-01-07 00:26:30|24889.9|24809.9|24890.33|24810.33|24890.78|24810.78|24889.9|24809.9|9
1736209600000|2025-01-07 00:26:40|24890.18|24810.18|24888.5|24808.5|24890.18|24810.18|24888.48|24808.48|10
1736209610000|2025-01-07 00:26:50|24888.02|24808.02|24890.17|24810.17|24890.26|24810.26|24888.02|24808.02|10
1736209620000|2025-01-07 00:27:00|24890.18|24810.18|24889.16|24809.16|24890.27|24810.27|24888.74|24808.74|10
1736209630000|2025-01-07 00:27:10|24889.3|24809.3|24888.19|24808.19|24889.3|24809.3|24888.19|24808.19|10
1736209640000|2025-01-07 00:27:20|24888.18|24808.18|24886.39|24806.39|24888.18|24808.18|24886.26|24806.26|10
1736209650000|2025-01-07 00:27:30|24886.44|24806.44|24887.98|24807.98|24887.98|24807.98|24886.44|24806.44|9
1736209660000|2025-01-07 00:27:40|24888.01|24808.01|24888.57|24808.57|24888.68|24808.68|24888.01|24808.01|10
1736209670000|2025-01-07 00:27:50|24888.89|24808.89|24891.37|24811.37|24891.37|24811.37|24888.53|24808.53|10
1736209680000|2025-01-07 00:28:00|24891.53|24811.53|24894.48|24814.48|24894.48|24814.48|24891.53|24811.53|9
1736209690000|2025-01-07 00:28:10|24894.97|24814.97|24897.97|24817.97|24897.97|24817.97|24894.97|24814.97|10
1736209700000|2025-01-07 00:28:20|24898.35|24818.35|24897.96|24817.96|24898.64|24818.64|24897.93|24817.93|10
1736209710000|2025-01-07 00:28:30|24897.97|24817.97|24895.76|24815.76|24897.97|24817.97|24895.72|24815.72|10
1736209720000|2025-01-07 00:28:40|24895.84|24815.84|24897.28|24817.28|24897.28|24817.28|24895.84|24815.84|9
1736209730000|2025-01-07 00:28:50|24898.13|24818.13|24904.75|24824.75|24904.75|24824.75|24898.13|24818.13|10
1736209740000|2025-01-07 00:29:00|24905.23|24825.23|24909.37|24829.37|24909.37|24829.37|24905.23|24825.23|10
1736209750000|2025-01-07 00:29:10|24909.04|24829.04|24908.62|24828.62|24909.95|24829.95|24908.53|24828.53|10
1736209760000|2025-01-07 00:29:20|24908.25|24828.25|24908.25|24828.25|24908.25|24828.25|24907.46|24827.46|9
1736209770000|2025-01-07 00:29:30|24908.3|24828.3|24911.72|24831.72|24912.93|24832.93|24908.3|24828.3|10
1736209780000|2025-01-07 00:29:40|24912.47|24832.47|24913.73|24833.73|24914.09|24834.09|24910.22|24830.22|10
1736209790000|2025-01-07 00:29:50|24912.76|24832.76|24916|24836|24916.42|24836.42|24912.7|24832.7|10
1736209800000|2025-01-07 00:30:00|24915.9|24835.9|24912.53|24832.53|24915.9|24835.9|24912.53|24832.53|10
1736209810000|2025-01-07 00:30:10|24911.57|24831.57|24908.02|24828.02|24911.84|24831.84|24907.67|24827.67|10
1736209820000|2025-01-07 00:30:20|24907.66|24827.66|24907.64|24827.64|24909.24|24829.24|24907.64|24827.64|10
1736209830000|2025-01-07 00:30:30|24907.25|24827.25|24905.71|24825.71|24907.3|24827.3|24905.71|24825.71|9
1736209840000|2025-01-07 00:30:40|24905.99|24825.99|24904.9|24824.9|24906.04|24826.04|24904.68|24824.68|10
1736209850000|2025-01-07 00:30:50|24904.5|24824.5|24905.79|24825.79|24905.79|24825.79|24903.46|24823.46|9
1736209860000|2025-01-07 00:31:00|24905.89|24825.89|24904.92|24824.92|24905.89|24825.89|24904.92|24824.92|10
1736209870000|2025-01-07 00:31:10|24905.18|24825.18|24904.94|24824.94|24906.46|24826.46|24904.94|24824.94|10
1736209880000|2025-01-07 00:31:20|24904.93|24824.93|24902.83|24822.83|24904.93|24824.93|24902.83|24822.83|10
1736209890000|2025-01-07 00:31:30|24902.65|24822.65|24900.87|24820.87|24902.85|24822.85|24900.87|24820.87|10
1736209900000|2025-01-07 00:31:40|24900.67|24820.67|24897.22|24817.22|24900.67|24820.67|24897.12|24817.12|10
1736209910000|2025-01-07 00:31:50|24896.82|24816.82|24895.67|24815.67|24897.29|24817.29|24895.67|24815.67|10
1736209920000|2025-01-07 00:32:00|24896.03|24816.03|24897.94|24817.94|24897.94|24817.94|24896.03|24816.03|10
1736209930000|2025-01-07 00:32:10|24898.09|24818.09|24898.75|24818.75|24899.65|24819.65|24898.09|24818.09|10
1736209940000|2025-01-07 00:32:20|24899.41|24819.41|24901.72|24821.72|24901.72|24821.72|24899.41|24819.41|10
1736209950000|2025-01-07 00:32:30|24901.86|24821.86|24901.82|24821.82|24902.5|24822.5|24901.57|24821.57|10
1736209960000|2025-01-07 00:32:40|24901|24821|24902.53|24822.53|24902.53|24822.53|24900.86|24820.86|10
1736209970000|2025-01-07 00:32:50|24902.61|24822.61|24905.86|24825.86|24905.86|24825.86|24902.61|24822.61|10
1736209980000|2025-01-07 00:33:00|24906.37|24826.37|24910.12|24830.12|24910.12|24830.12|24906.37|24826.37|10
1736209990000|2025-01-07 00:33:10|24910.11|24830.11|24909.23|24829.23|24910.11|24830.11|24909.23|24829.23|8
1736210000000|2025-01-07 00:33:20|24908.49|24828.49|24909.73|24829.73|24909.73|24829.73|24908.34|24828.34|9
1736210010000|2025-01-07 00:33:30|24909.43|24829.43|24908.53|24828.53|24909.5|24829.5|24908.53|24828.53|10
1736210020000|2025-01-07 00:33:40|24908.61|24828.61|24910.02|24830.02|24910.02|24830.02|24908.32|24828.32|9
1736210030000|2025-01-07 00:33:50|24909.88|24829.88|24910.07|24830.07|24911.12|24831.12|24909.81|24829.81|10
1736210040000|2025-01-07 00:34:00|24910.19|24830.19|24910.39|24830.39|24910.46|24830.46|24910.14|24830.14|10
1736210050000|2025-01-07 00:34:10|24909.71|24829.71|24909.7|24829.7|24909.71|24829.71|24909|24829|10
1736210060000|2025-01-07 00:34:20|24909.61|24829.61|24912.87|24832.87|24912.87|24832.87|24909.61|24829.61|10
1736210070000|2025-01-07 00:34:30|24913.37|24833.37|24918.72|24838.72|24918.72|24838.72|24913.37|24833.37|10
1736210080000|2025-01-07 00:34:40|24918.83|24838.83|24920.66|24840.66|24921.17|24841.17|24918.83|24838.83|10
1736210090000|2025-01-07 00:34:50|24920.77|24840.77|24922.83|24842.83|24922.83|24842.83|24920.77|24840.77|10
1736210100000|2025-01-07 00:35:00|24922.85|24842.85|24926.91|24846.91|24926.91|24846.91|24921.96|24841.96|10
1736210110000|2025-01-07 00:35:10|24927.07|24847.07|24958.54|24878.54|24958.54|24878.54|24927.07|24847.07|10
1736210120000|2025-01-07 00:35:20|24957.19|24877.19|24957.66|24877.66|24961.34|24881.34|24957.19|24877.19|10
1736210130000|2025-01-07 00:35:30|24957.46|24877.46|24962.67|24882.67|24962.67|24882.67|24957.46|24877.46|10
1736210140000|2025-01-07 00:35:40|24962.27|24882.27|24959.09|24879.09|24962.27|24882.27|24959.08|24879.08|10
1736210150000|2025-01-07 00:35:50|24959.04|24879.04|24967.39|24887.39|24967.39|24887.39|24959.04|24879.04|10
1736210160000|2025-01-07 00:36:00|24967.81|24887.81|24973.24|24893.24|24973.76|24893.76|24967.81|24887.81|10
1736210170000|2025-01-07 00:36:10|24972.96|24892.96|24971.83|24891.83|24972.96|24892.96|24970.3|24890.3|10
1736210180000|2025-01-07 00:36:20|24971.01|24891.01|24970.81|24890.81|24971.99|24891.99|24970.37|24890.37|10
1736210190000|2025-01-07 00:36:30|24970.77|24890.77|24965.9|24885.9|24970.77|24890.77|24965.9|24885.9|10
1736210200000|2025-01-07 00:36:40|24963.8|24883.8|24959.14|24879.14|24963.8|24883.8|24958.08|24878.08|10
1736210210000|2025-01-07 00:36:50|24958.89|24878.89|24957.97|24877.97|24959.63|24879.63|24957.97|24877.97|10
1736210220000|2025-01-07 00:37:00|24956.95|24876.95|24953.66|24873.66|24956.95|24876.95|24953.6|24873.6|10
1736210230000|2025-01-07 00:37:10|24953.5|24873.5|24950.17|24870.17|24953.5|24873.5|24950.17|24870.17|10
1736210240000|2025-01-07 00:37:20|24949.84|24869.84|24943.94|24863.94|24949.89|24869.89|24943.94|24863.94|10
1736210250000|2025-01-07 00:37:30|24941.47|24861.47|24933.66|24853.66|24942.35|24862.35|24933.66|24853.66|10
1736210260000|2025-01-07 00:37:40|24933.1|24853.1|24933.65|24853.65|24933.65|24853.65|24931.9|24851.9|10
1736210270000|2025-01-07 00:37:50|24934.16|24854.16|24935.63|24855.63|24935.63|24855.63|24934.16|24854.16|10
1736210280000|2025-01-07 00:38:00|24933.4|24853.4|24934.25|24854.25|24934.25|24854.25|24933.15|24853.15|10
1736210290000|2025-01-07 00:38:10|24935.86|24855.86|24939.56|24859.56|24939.56|24859.56|24935.86|24855.86|10
1736210300000|2025-01-07 00:38:20|24940.46|24860.46|24940.41|24860.41|24942.46|24862.46|24939.24|24859.24|10
1736210310000|2025-01-07 00:38:30|24940.51|24860.51|24939.56|24859.56|24940.61|24860.61|24939.48|24859.48|9
1736210320000|2025-01-07 00:38:40|24939.71|24859.71|24938.31|24858.31|24939.71|24859.71|24937.1|24857.1|10
1736210330000|2025-01-07 00:38:50|24938.55|24858.55|24938.52|24858.52|24939.52|24859.52|24938.46|24858.46|10
1736210340000|2025-01-07 00:39:00|24938.76|24858.76|24934.24|24854.24|24938.76|24858.76|24931.87|24851.87|10
1736210350000|2025-01-07 00:39:10|24934.54|24854.54|24927.03|24847.03|24934.54|24854.54|24927.03|24847.03|10
1736210360000|2025-01-07 00:39:20|24927.1|24847.1|24927.36|24847.36|24928.09|24848.09|24927.1|24847.1|9
1736210370000|2025-01-07 00:39:30|24927.11|24847.11|24924.09|24844.09|24927.11|24847.11|24923.87|24843.87|10
1736210380000|2025-01-07 00:39:40|24923.48|24843.48|24917.83|24837.83|24923.48|24843.48|24917.83|24837.83|10
1736210390000|2025-01-07 00:39:50|24916.98|24836.98|24915.87|24835.87|24916.98|24836.98|24915.07|24835.07|10
1736210400000|2025-01-07 00:40:00|24915.67|24835.67|24912.36|24832.36|24915.86|24835.86|24912.36|24832.36|10
1736210410000|2025-01-07 00:40:10|24911.37|24831.37|24902.42|24822.42|24911.37|24831.37|24902.42|24822.42|9
1736210420000|2025-01-07 00:40:20|24902.5|24822.5|24904.38|24824.38|24904.38|24824.38|24902.31|24822.31|10
1736210430000|2025-01-07 00:40:30|24904.66|24824.66|24901.05|24821.05|24904.66|24824.66|24901.05|24821.05|10
1736210440000|2025-01-07 00:40:40|24901.08|24821.08|24897.46|24817.46|24901.08|24821.08|24897.46|24817.46|10
1736210450000|2025-01-07 00:40:50|24897.7|24817.7|24896.73|24816.73|24898.96|24818.96|24896.73|24816.73|10
1736210460000|2025-01-07 00:41:00|24896.9|24816.9|24899.77|24819.77|24899.78|24819.78|24896.9|24816.9|9
1736210470000|2025-01-07 00:41:10|24899.8|24819.8|24897.71|24817.71|24899.99|24819.99|24897.71|24817.71|10
1736210480000|2025-01-07 00:41:20|24897.51|24817.51|24892.58|24812.58|24897.51|24817.51|24892.58|24812.58|10
1736210490000|2025-01-07 00:41:30|24892.1|24812.1|24890.07|24810.07|24892.29|24812.29|24890.07|24810.07|10
1736210500000|2025-01-07 00:41:40|24890.1|24810.1|24890.7|24810.7|24890.82|24810.82|24889.91|24809.91|10
1736210510000|2025-01-07 00:41:50|24891.24|24811.24|24892.16|24812.16|24892.16|24812.16|24891.21|24811.21|10
1736210520000|2025-01-07 00:42:00|24891.95|24811.95|24894.07|24814.07|24894.07|24814.07|24891.95|24811.95|10
1736210530000|2025-01-07 00:42:10|24894.77|24814.77|24892.96|24812.96|24894.78|24814.78|24892.34|24812.34|9
1736210540000|2025-01-07 00:42:20|24893.2|24813.2|24895.23|24815.23|24895.23|24815.23|24892.4|24812.4|10
1736210550000|2025-01-07 00:42:30|24895.25|24815.25|24895.66|24815.66|24895.78|24815.78|24893.32|24813.32|9
1736210560000|2025-01-07 00:42:40|24896.01|24816.01|24897.01|24817.01|24897.01|24817.01|24896.01|24816.01|9
1736210570000|2025-01-07 00:42:50|24897.87|24817.87|24895.81|24815.81|24897.87|24817.87|24895.81|24815.81|10
1736210580000|2025-01-07 00:43:00|24895.01|24815.01|24894.99|24814.99|24895.01|24815.01|24894.33|24814.33|9
1736210590000|2025-01-07 00:43:10|24895.04|24815.04|24894.92|24814.92|24895.52|24815.52|24894.52|24814.52|10
1736210600000|2025-01-07 00:43:20|24895.07|24815.07|24892.17|24812.17|24895.76|24815.76|24892.17|24812.17|10
1736210610000|2025-01-07 00:43:30|24891.83|24811.83|24891.31|24811.31|24891.83|24811.83|24890.68|24810.68|10
1736210620000|2025-01-07 00:43:40|24891.32|24811.32|24890.82|24810.82|24891.32|24811.32|24890.64|24810.64|8
1736210630000|2025-01-07 00:43:50|24891.21|24811.21|24890.88|24810.88|24891.33|24811.33|24890.62|24810.62|10
1736210640000|2025-01-07 00:44:00|24888.77|24808.77|24884.81|24804.81|24888.77|24808.77|24884.81|24804.81|10
1736210650000|2025-01-07 00:44:10|24884.74|24804.74|24877.83|24797.83|24884.74|24804.74|24877.83|24797.83|10
1736210660000|2025-01-07 00:44:20|24877.66|24797.66|24869.61|24789.61|24877.66|24797.66|24869.61|24789.61|10
1736210670000|2025-01-07 00:44:30|24869.1|24789.1|24869.65|24789.65|24869.65|24789.65|24865.52|24785.52|10
1736210680000|2025-01-07 00:44:40|24870.07|24790.07|24871.23|24791.23|24872.55|24792.55|24870.07|24790.07|10
1736210690000|2025-01-07 00:44:50|24870.68|24790.68|24868.38|24788.38|24870.68|24790.68|24867.93|24787.93|10
1736210700000|2025-01-07 00:45:00|24868.17|24788.17|24866.91|24786.91|24868.17|24788.17|24866.1|24786.1|10
1736210710000|2025-01-07 00:45:10|24867.09|24787.09|24863.83|24783.83|24867.09|24787.09|24863.79|24783.79|10
1736210720000|2025-01-07 00:45:20|24863.55|24783.55|24863.78|24783.78|24864.1|24784.1|24863.17|24783.17|10
1736210730000|2025-01-07 00:45:30|24863.65|24783.65|24867.56|24787.56|24867.56|24787.56|24863.65|24783.65|10
1736210740000|2025-01-07 00:45:40|24867.59|24787.59|24867.74|24787.74|24868.28|24788.28|24867.3|24787.3|10
1736210750000|2025-01-07 00:45:50|24868.27|24788.27|24867.68|24787.68|24868.27|24788.27|24867.55|24787.55|10
1736210760000|2025-01-07 00:46:00|24867.56|24787.56|24867.07|24787.07|24867.93|24787.93|24867.07|24787.07|9
1736210770000|2025-01-07 00:46:10|24866.65|24786.65|24865.81|24785.81|24866.65|24786.65|24865.42|24785.42|10
1736210780000|2025-01-07 00:46:20|24865.65|24785.65|24862.88|24782.88|24865.68|24785.68|24862.88|24782.88|10
1736210790000|2025-01-07 00:46:30|24862.45|24782.45|24861.24|24781.24|24862.45|24782.45|24861.17|24781.17|10
1736210800000|2025-01-07 00:46:40|24860.98|24780.98|24858.82|24778.82|24860.98|24780.98|24858.82|24778.82|10
1736210810000|2025-01-07 00:46:50|24858.4|24778.4|24853.81|24773.81|24858.4|24778.4|24853.32|24773.32|10
1736210820000|2025-01-07 00:47:00|24853.62|24773.62|24855.2|24775.2|24855.2|24775.2|24853.34|24773.34|10
1736210830000|2025-01-07 00:47:10|24855.33|24775.33|24855.44|24775.44|24855.84|24775.84|24855.22|24775.22|10
1736210840000|2025-01-07 00:47:20|24855.39|24775.39|24854.95|24774.95|24855.39|24775.39|24854.52|24774.52|10
1736210850000|2025-01-07 00:47:30|24855.09|24775.09|24856.02|24776.02|24856.02|24776.02|24854.3|24774.3|10
1736210860000|2025-01-07 00:47:40|24855.96|24775.96|24855.06|24775.06|24855.96|24775.96|24855.06|24775.06|10
1736210870000|2025-01-07 00:47:50|24855.15|24775.15|24855.98|24775.98|24856.11|24776.11|24855.15|24775.15|10
1736210880000|2025-01-07 00:48:00|24856.06|24776.06|24859.34|24779.34|24859.34|24779.34|24856.06|24776.06|10
1736210890000|2025-01-07 00:48:10|24860.62|24780.62|24864.08|24784.08|24864.08|24784.08|24860.62|24780.62|10
1736210900000|2025-01-07 00:48:20|24864.48|24784.48|24867.42|24787.42|24867.42|24787.42|24864.48|24784.48|10
1736210910000|2025-01-07 00:48:30|24867.51|24787.51|24872.01|24792.01|24872.01|24792.01|24867.51|24787.51|10
1736210920000|2025-01-07 00:48:40|24872.29|24792.29|24872.99|24792.99|24873.26|24793.26|24872.18|24792.18|10
1736210930000|2025-01-07 00:48:50|24873.54|24793.54|24873.63|24793.63|24874.01|24794.01|24873.48|24793.48|9
1736210940000|2025-01-07 00:49:00|24873.62|24793.62|24877.92|24797.92|24877.94|24797.94|24873.62|24793.62|10
1736210950000|2025-01-07 00:49:10|24877.95|24797.95|24880.29|24800.29|24880.77|24800.77|24877.91|24797.91|10
1736210960000|2025-01-07 00:49:20|24879.78|24799.78|24879.86|24799.86|24879.86|24799.86|24878.11|24798.11|9
1736210970000|2025-01-07 00:49:30|24880.57|24800.57|24881.54|24801.54|24881.81|24801.81|24880.57|24800.57|10
1736210980000|2025-01-07 00:49:40|24881.39|24801.39|24880.23|24800.23|24881.39|24801.39|24880.03|24800.03|10
1736210990000|2025-01-07 00:49:50|24880.29|24800.29|24879.89|24799.89|24880.33|24800.33|24879.8|24799.8|10
1736211000000|2025-01-07 00:50:00|24878.17|24798.17|24868.69|24788.69|24878.17|24798.17|24868.69|24788.69|10
1736211010000|2025-01-07 00:50:10|24868.77|24788.77|24867.19|24787.19|24870.14|24790.14|24866.94|24786.94|10
1736211020000|2025-01-07 00:50:20|24867.29|24787.29|24868.63|24788.63|24868.63|24788.63|24866.88|24786.88|9
1736211030000|2025-01-07 00:50:30|24869.04|24789.04|24868.71|24788.71|24869.11|24789.11|24868.13|24788.13|10
1736211040000|2025-01-07 00:50:40|24868.42|24788.42|24871.77|24791.77|24871.77|24791.77|24868.42|24788.42|10
1736211050000|2025-01-07 00:50:50|24871.49|24791.49|24872.31|24792.31|24872.59|24792.59|24871.31|24791.31|9
1736211060000|2025-01-07 00:51:00|24872.34|24792.34|24873.36|24793.36|24873.36|24793.36|24872.19|24792.19|9
1736211070000|2025-01-07 00:51:10|24873.46|24793.46|24874.37|24794.37|24874.46|24794.46|24873.46|24793.46|10
1736211080000|2025-01-07 00:51:20|24874.53|24794.53|24876.09|24796.09|24876.21|24796.21|24874.53|24794.53|10
1736211090000|2025-01-07 00:51:30|24876.14|24796.14|24876.64|24796.64|24877.86|24797.86|24876.14|24796.14|10
1736211100000|2025-01-07 00:51:40|24876.59|24796.59|24875.16|24795.16|24876.76|24796.76|24874.79|24794.79|10
1736211110000|2025-01-07 00:51:50|24874.03|24794.03|24872.7|24792.7|24874.03|24794.03|24872.47|24792.47|10
1736211120000|2025-01-07 00:52:00|24872.75|24792.75|24874.21|24794.21|24874.64|24794.64|24872.75|24792.75|9
1736211130000|2025-01-07 00:52:10|24874.16|24794.16|24875.35|24795.35|24875.35|24795.35|24873.59|24793.59|10
1736211140000|2025-01-07 00:52:20|24874.7|24794.7|24875.05|24795.05|24875.05|24795.05|24874.39|24794.39|10
1736211150000|2025-01-07 00:52:30|24875.07|24795.07|24872.03|24792.03|24875.07|24795.07|24872.03|24792.03|9
1736211160000|2025-01-07 00:52:40|24872.3|24792.3|24869.75|24789.75|24872.44|24792.44|24869.5|24789.5|10
1736211170000|2025-01-07 00:52:50|24869.27|24789.27|24868.43|24788.43|24869.27|24789.27|24868.34|24788.34|8
1736211180000|2025-01-07 00:53:00|24868.39|24788.39|24868.51|24788.51|24868.51|24788.51|24868.12|24788.12|10
1736211190000|2025-01-07 00:53:10|24868.63|24788.63|24867.73|24787.73|24869.06|24789.06|24867.69|24787.69|10
1736211200000|2025-01-07 00:53:20|24867.8|24787.8|24868.15|24788.15|24868.15|24788.15|24867.33|24787.33|9
1736211210000|2025-01-07 00:53:30|24868.12|24788.12|24868.6|24788.6|24869|24789|24868.12|24788.12|10
1736211220000|2025-01-07 00:53:40|24868.68|24788.68|24869.5|24789.5|24869.54|24789.54|24868.68|24788.68|9
1736211230000|2025-01-07 00:53:50|24869.57|24789.57|24872.64|24792.64|24872.64|24792.64|24869.57|24789.57|10
1736211240000|2025-01-07 00:54:00|24872.73|24792.73|24875.89|24795.89|24875.89|24795.89|24872.73|24792.73|10
1736211250000|2025-01-07 00:54:10|24875.77|24795.77|24875.91|24795.91|24876.64|24796.64|24875.39|24795.39|10
1736211260000|2025-01-07 00:54:20|24875.48|24795.48|24874.53|24794.53|24875.48|24795.48|24874.53|24794.53|8
1736211270000|2025-01-07 00:54:30|24874.38|24794.38|24874.55|24794.55|24874.55|24794.55|24874.11|24794.11|9
1736211280000|2025-01-07 00:54:40|24874.71|24794.71|24874.59|24794.59|24874.86|24794.86|24874.59|24794.59|10
1736211290000|2025-01-07 00:54:50|24874.56|24794.56|24873.12|24793.12|24874.56|24794.56|24873.12|24793.12|9
1736211300000|2025-01-07 00:55:00|24872.97|24792.97|24873.31|24793.31|24873.31|24793.31|24871.21|24791.21|10
1736211310000|2025-01-07 00:55:10|24873.28|24793.28|24874.93|24794.93|24874.93|24794.93|24871.44|24791.44|10
1736211320000|2025-01-07 00:55:20|24874.97|24794.97|24873.77|24793.77|24875.08|24795.08|24873.47|24793.47|10
1736211330000|2025-01-07 00:55:30|24873.5|24793.5|24872.59|24792.59|24873.5|24793.5|24872.59|24792.59|9
1736211340000|2025-01-07 00:55:40|24872.63|24792.63|24870.72|24790.72|24873.66|24793.66|24870.72|24790.72|9
1736211350000|2025-01-07 00:55:50|24870.69|24790.69|24867.27|24787.27|24870.69|24790.69|24867.27|24787.27|10
1736211360000|2025-01-07 00:56:00|24867.67|24787.67|24864.59|24784.59|24867.74|24787.74|24864.59|24784.59|10
1736211370000|2025-01-07 00:56:10|24864.55|24784.55|24863.14|24783.14|24864.55|24784.55|24863.13|24783.13|10
1736211380000|2025-01-07 00:56:20|24863.18|24783.18|24860.3|24780.3|24863.18|24783.18|24860.3|24780.3|10
1736211390000|2025-01-07 00:56:30|24860.39|24780.39|24857.78|24777.78|24860.39|24780.39|24857.78|24777.78|10
1736211400000|2025-01-07 00:56:40|24857.84|24777.84|24856.07|24776.07|24857.84|24777.84|24855.77|24775.77|10
1736211410000|2025-01-07 00:56:50|24856.05|24776.05|24855.56|24775.56|24856.48|24776.48|24855.05|24775.05|10
1736211420000|2025-01-07 00:57:00|24855.34|24775.34|24856.42|24776.42|24856.79|24776.79|24855.34|24775.34|9
1736211430000|2025-01-07 00:57:10|24856.27|24776.27|24852.41|24772.41|24856.55|24776.55|24852.41|24772.41|9
1736211440000|2025-01-07 00:57:20|24851.29|24771.29|24850.96|24770.96|24851.29|24771.29|24850.82|24770.82|10
1736211450000|2025-01-07 00:57:30|24850.95|24770.95|24852.56|24772.56|24852.56|24772.56|24850.95|24770.95|10
1736211460000|2025-01-07 00:57:40|24852.49|24772.49|24851.32|24771.32|24852.49|24772.49|24851.24|24771.24|9
1736211470000|2025-01-07 00:57:50|24851.3|24771.3|24850.34|24770.34|24851.3|24771.3|24849.71|24769.71|10
1736211480000|2025-01-07 00:58:00|24850.43|24770.43|24850.17|24770.17|24851.56|24771.56|24850.17|24770.17|10
1736211490000|2025-01-07 00:58:10|24849.74|24769.74|24849.15|24769.15|24849.74|24769.74|24849.11|24769.11|7
1736211500000|2025-01-07 00:58:20|24849.26|24769.26|24847.45|24767.45|24849.26|24769.26|24847.45|24767.45|10
1736211510000|2025-01-07 00:58:30|24847.46|24767.46|24847.96|24767.96|24848.75|24768.75|24847.37|24767.37|10
1736211520000|2025-01-07 00:58:40|24848.61|24768.61|24846.97|24766.97|24848.61|24768.61|24846.97|24766.97|10
1736211530000|2025-01-07 00:58:50|24846.95|24766.95|24846|24766|24846.95|24766.95|24845.62|24765.62|9
1736211540000|2025-01-07 00:59:00|24845.46|24765.46|24848.34|24768.34|24848.34|24768.34|24845.44|24765.44|10
1736211550000|2025-01-07 00:59:10|24848.73|24768.73|24848.03|24768.03|24848.73|24768.73|24848.03|24768.03|10
1736211560000|2025-01-07 00:59:20|24848.41|24768.41|24848.07|24768.07|24848.88|24768.88|24848.07|24768.07|9
1736211570000|2025-01-07 00:59:30|24848.06|24768.06|24842.52|24762.52|24848.06|24768.06|24842.52|24762.52|10
1736211580000|2025-01-07 00:59:40|24842.42|24762.42|24841.26|24761.26|24842.42|24762.42|24840.78|24760.78|10
1736211590000|2025-01-07 00:59:50|24841.24|24761.24|24841.1|24761.1|24841.29|24761.29|24841.08|24761.08|8
1736211600000|2025-01-07 01:00:00|24841.19|24761.19|24840.31|24760.31|24841.37|24761.37|24839.73|24759.73|10
1736211610000|2025-01-07 01:00:10|24840.37|24760.37|24842.92|24762.92|24842.92|24762.92|24839.57|24759.57|10
1736211620000|2025-01-07 01:00:20|24843.43|24763.43|24844.57|24764.57|24844.57|24764.57|24843.43|24763.43|10
1736211630000|2025-01-07 01:00:30|24845.31|24765.31|24844.82|24764.82|24845.31|24765.31|24843.84|24763.84|10
1736211640000|2025-01-07 01:00:40|24845.01|24765.01|24844.2|24764.2|24845.01|24765.01|24844.2|24764.2|10
1736211650000|2025-01-07 01:00:50|24845.27|24765.27|24846.09|24766.09|24846.09|24766.09|24845.27|24765.27|9
1736211660000|2025-01-07 01:01:00|24845.92|24765.92|24847.48|24767.48|24848.43|24768.43|24845.92|24765.92|9
1736211670000|2025-01-07 01:01:10|24847.53|24767.53|24845.07|24765.07|24847.64|24767.64|24845.02|24765.02|10
1736211680000|2025-01-07 01:01:20|24844.33|24764.33|24843.47|24763.47|24844.8|24764.8|24843.47|24763.47|10
1736211690000|2025-01-07 01:01:30|24843.39|24763.39|24842.61|24762.61|24843.39|24763.39|24842.01|24762.01|10
1736211700000|2025-01-07 01:01:40|24841.92|24761.92|24834.44|24754.44|24841.92|24761.92|24834.44|24754.44|10
1736211710000|2025-01-07 01:01:50|24834.13|24754.13|24826.15|24746.15|24834.25|24754.25|24826.15|24746.15|10
1736211720000|2025-01-07 01:02:00|24823.73|24743.73|24815.69|24735.69|24823.73|24743.73|24815.68|24735.68|10
1736211730000|2025-01-07 01:02:10|24816.37|24736.37|24813.39|24733.39|24816.37|24736.37|24813.39|24733.39|9
1736211740000|2025-01-07 01:02:20|24812.35|24732.35|24804.58|24724.58|24812.8|24732.8|24804.58|24724.58|10
1736211750000|2025-01-07 01:02:30|24804.4|24724.4|24801.19|24721.19|24804.4|24724.4|24801.13|24721.13|10
1736211760000|2025-01-07 01:02:40|24801.1|24721.1|24797.51|24717.51|24801.1|24721.1|24797.51|24717.51|10
1736211770000|2025-01-07 01:02:50|24796.47|24716.47|24793.24|24713.24|24796.47|24716.47|24793.24|24713.24|10
1736211780000|2025-01-07 01:03:00|24793.6|24713.6|24794.32|24714.32|24794.44|24714.44|24792.96|24712.96|10
1736211790000|2025-01-07 01:03:10|24794.12|24714.12|24792.84|24712.84|24794.12|24714.12|24792.84|24712.84|10
1736211800000|2025-01-07 01:03:20|24792.69|24712.69|24788.6|24708.6|24792.98|24712.98|24788.6|24708.6|10
1736211810000|2025-01-07 01:03:30|24788.32|24708.32|24785.25|24705.25|24788.32|24708.32|24785.25|24705.25|10
1736211820000|2025-01-07 01:03:40|24783.84|24703.84|24780.56|24700.56|24783.84|24703.84|24780.56|24700.56|9
1736211830000|2025-01-07 01:03:50|24780.31|24700.31|24770.89|24690.89|24780.31|24700.31|24770.89|24690.89|10
1736211840000|2025-01-07 01:04:00|24769.89|24689.89|24774.59|24694.59|24774.59|24694.59|24769.31|24689.31|10
1736211850000|2025-01-07 01:04:10|24774.73|24694.73|24778.81|24698.81|24778.81|24698.81|24774.73|24694.73|10
1736211860000|2025-01-07 01:04:20|24778.55|24698.55|24779.97|24699.97|24780.21|24700.21|24778.55|24698.55|10
1736211870000|2025-01-07 01:04:30|24780.18|24700.18|24782.75|24702.75|24783.23|24703.23|24780.18|24700.18|9
1736211880000|2025-01-07 01:04:40|24782.71|24702.71|24782.38|24702.38|24783.38|24703.38|24782.09|24702.09|10
1736211890000|2025-01-07 01:04:50|24782.69|24702.69|24782.42|24702.42|24782.82|24702.82|24782.42|24702.42|10
1736211900000|2025-01-07 01:05:00|24782.27|24702.27|24776.64|24696.64|24782.27|24702.27|24776.64|24696.64|10
1736211910000|2025-01-07 01:05:10|24774.14|24694.14|24770.88|24690.88|24774.14|24694.14|24770.88|24690.88|10
1736211920000|2025-01-07 01:05:20|24770.8|24690.8|24770.45|24690.45|24770.8|24690.8|24769.32|24689.32|9
1736211930000|2025-01-07 01:05:30|24770.71|24690.71|24771.83|24691.83|24771.98|24691.98|24770.71|24690.71|10
1736211940000|2025-01-07 01:05:40|24772.51|24692.51|24774.34|24694.34|24775.39|24695.39|24772.51|24692.51|10
1736211950000|2025-01-07 01:05:50|24774.29|24694.29|24775.05|24695.05|24775.05|24695.05|24773.58|24693.58|10
1736211960000|2025-01-07 01:06:00|24775.42|24695.42|24774.83|24694.83|24776.06|24696.06|24774.83|24694.83|10
1736211970000|2025-01-07 01:06:10|24774.82|24694.82|24775.23|24695.23|24775.4|24695.4|24774.14|24694.14|9
1736211980000|2025-01-07 01:06:20|24776.02|24696.02|24780.22|24700.22|24780.22|24700.22|24776.02|24696.02|10
1736211990000|2025-01-07 01:06:30|24783.69|24703.69|24787.84|24707.84|24787.84|24707.84|24783.69|24703.69|10
1736212000000|2025-01-07 01:06:40|24788.61|24708.61|24789.68|24709.68|24789.68|24709.68|24788.39|24708.39|10
1736212010000|2025-01-07 01:06:50|24789.65|24709.65|24794.9|24714.9|24794.9|24714.9|24789.65|24709.65|10
1736212020000|2025-01-07 01:07:00|24796.77|24716.77|24801.1|24721.1|24801.1|24721.1|24796.77|24716.77|10
1736212030000|2025-01-07 01:07:10|24801.59|24721.59|24803|24723|24804.44|24724.44|24801.59|24721.59|10
1736212040000|2025-01-07 01:07:20|24802.64|24722.64|24798.19|24718.19|24802.64|24722.64|24798.17|24718.17|10
1736212050000|2025-01-07 01:07:30|24798.01|24718.01|24798.43|24718.43|24798.43|24718.43|24797.22|24717.22|9
1736212060000|2025-01-07 01:07:40|24798.4|24718.4|24798.13|24718.13|24799.29|24719.29|24798.13|24718.13|9
1736212070000|2025-01-07 01:07:50|24798.21|24718.21|24797.33|24717.33|24798.61|24718.61|24797.33|24717.33|9
1736212080000|2025-01-07 01:08:00|24797.01|24717.01|24795.58|24715.58|24797.23|24717.23|24795.58|24715.58|10
1736212090000|2025-01-07 01:08:10|24796.31|24716.31|24792.26|24712.26|24796.34|24716.34|24792.26|24712.26|10
1736212100000|2025-01-07 01:08:20|24792.32|24712.32|24798|24718|24798|24718|24792.31|24712.31|10
1736212110000|2025-01-07 01:08:30|24798.57|24718.57|24797.87|24717.87|24799.08|24719.08|24797.83|24717.83|10
1736212120000|2025-01-07 01:08:40|24797.82|24717.82|24794.82|24714.82|24797.82|24717.82|24794.82|24714.82|10
1736212130000|2025-01-07 01:08:50|24792.68|24712.68|24790.94|24710.94|24792.68|24712.68|24790.94|24710.94|10
1736212140000|2025-01-07 01:09:00|24790.98|24710.98|24790.84|24710.84|24791.14|24711.14|24790.84|24710.84|10
1736212150000|2025-01-07 01:09:10|24789.74|24709.74|24789.18|24709.18|24789.74|24709.74|24788.28|24708.28|10
1736212160000|2025-01-07 01:09:20|24788.88|24708.88|24788.63|24708.63|24788.95|24708.95|24788.63|24708.63|10
1736212170000|2025-01-07 01:09:30|24789.01|24709.01|24788.63|24708.63|24789.96|24709.96|24788.33|24708.33|10
1736212180000|2025-01-07 01:09:40|24788.68|24708.68|24790.25|24710.25|24790.43|24710.43|24788.68|24708.68|10
1736212190000|2025-01-07 01:09:50|24788.83|24708.83|24787.8|24707.8|24788.83|24708.83|24787.69|24707.69|9
1736212200000|2025-01-07 01:10:00|24787.6|24707.6|24787|24707|24787.67|24707.67|24786.91|24706.91|10
1736212210000|2025-01-07 01:10:10|24786.95|24706.95|24788.39|24708.39|24788.39|24708.39|24786.52|24706.52|9
1736212220000|2025-01-07 01:10:20|24788.29|24708.29|24789.46|24709.46|24789.46|24709.46|24788.29|24708.29|10
1736212230000|2025-01-07 01:10:30|24790.26|24710.26|24791.81|24711.81|24791.81|24711.81|24790.13|24710.13|9
1736212240000|2025-01-07 01:10:40|24791.59|24711.59|24789.54|24709.54|24791.59|24711.59|24789.54|24709.54|9
1736212250000|2025-01-07 01:10:50|24789.3|24709.3|24787.18|24707.18|24789.3|24709.3|24787.18|24707.18|9
1736212260000|2025-01-07 01:11:00|24786.74|24706.74|24787.44|24707.44|24787.44|24707.44|24785.97|24705.97|10
1736212270000|2025-01-07 01:11:10|24786.95|24706.95|24787.51|24707.51|24787.96|24707.96|24786.95|24706.95|10
1736212280000|2025-01-07 01:11:20|24787.33|24707.33|24789.17|24709.17|24789.27|24709.27|24786.29|24706.29|10
1736212290000|2025-01-07 01:11:30|24789.14|24709.14|24788.5|24708.5|24789.24|24709.24|24788.18|24708.18|10
1736212300000|2025-01-07 01:11:40|24788.88|24708.88|24790.4|24710.4|24791.15|24711.15|24788.72|24708.72|10
1736212310000|2025-01-07 01:11:50|24790.39|24710.39|24790.96|24710.96|24791.02|24711.02|24790.33|24710.33|10
1736212320000|2025-01-07 01:12:00|24791.01|24711.01|24791.23|24711.23|24791.69|24711.69|24790.97|24710.97|10
1736212330000|2025-01-07 01:12:10|24791.25|24711.25|24792.11|24712.11|24792.83|24712.83|24791.25|24711.25|10
1736212340000|2025-01-07 01:12:20|24792.49|24712.49|24793.63|24713.63|24793.7|24713.7|24792.49|24712.49|10
1736212350000|2025-01-07 01:12:30|24793.67|24713.67|24791.8|24711.8|24793.67|24713.67|24791.8|24711.8|10
1736212360000|2025-01-07 01:12:40|24791.79|24711.79|24792.6|24712.6|24792.67|24712.67|24791.79|24711.79|9
1736212370000|2025-01-07 01:12:50|24792.49|24712.49|24792.74|24712.74|24793.43|24713.43|24792.45|24712.45|10
1736212380000|2025-01-07 01:13:00|24792.17|24712.17|24788.91|24708.91|24792.17|24712.17|24788.91|24708.91|9
1736212390000|2025-01-07 01:13:10|24789.37|24709.37|24792.28|24712.28|24792.28|24712.28|24789.29|24709.29|10
1736212400000|2025-01-07 01:13:20|24791.11|24711.11|24792.06|24712.06|24792.06|24712.06|24791.11|24711.11|10
1736212410000|2025-01-07 01:13:30|24792.13|24712.13|24792.33|24712.33|24792.34|24712.34|24792.03|24712.03|9
1736212420000|2025-01-07 01:13:40|24793.45|24713.45|24793.41|24713.41|24793.46|24713.46|24793.28|24713.28|8
1736212430000|2025-01-07 01:13:50|24793.35|24713.35|24792.53|24712.53|24793.35|24713.35|24792.48|24712.48|10
1736212440000|2025-01-07 01:14:00|24792.5|24712.5|24793.62|24713.62|24793.62|24713.62|24792.5|24712.5|10
1736212450000|2025-01-07 01:14:10|24793.69|24713.69|24795.3|24715.3|24795.3|24715.3|24793.69|24713.69|10
1736212460000|2025-01-07 01:14:20|24795.35|24715.35|24797.06|24717.06|24797.06|24717.06|24795.35|24715.35|10
1736212470000|2025-01-07 01:14:30|24796.96|24716.96|24795.5|24715.5|24796.96|24716.96|24795.5|24715.5|8
1736212480000|2025-01-07 01:14:40|24794.89|24714.89|24794.13|24714.13|24794.89|24714.89|24793.79|24713.79|8
1736212490000|2025-01-07 01:14:50|24794.5|24714.5|24794.56|24714.56|24795.05|24715.05|24794.36|24714.36|10
1736212500000|2025-01-07 01:15:00|24794.58|24714.58|24797.15|24717.15|24797.15|24717.15|24794.42|24714.42|10
1736212510000|2025-01-07 01:15:10|24797.16|24717.16|24800.95|24720.95|24800.95|24720.95|24797.16|24717.16|10
1736212520000|2025-01-07 01:15:20|24802.17|24722.17|24805.61|24725.61|24805.61|24725.61|24802.17|24722.17|10
1736212530000|2025-01-07 01:15:30|24806.1|24726.1|24806.42|24726.42|24809.43|24729.43|24806.1|24726.1|10
1736212540000|2025-01-07 01:15:40|24806.31|24726.31|24806.26|24726.26|24806.43|24726.43|24805.74|24725.74|10
1736212550000|2025-01-07 01:15:50|24806.28|24726.28|24806.8|24726.8|24806.82|24726.82|24806.28|24726.28|9
1736212560000|2025-01-07 01:16:00|24806.55|24726.55|24808.15|24728.15|24808.15|24728.15|24806.55|24726.55|9
1736212570000|2025-01-07 01:16:10|24809.11|24729.11|24811.08|24731.08|24811.08|24731.08|24809.11|24729.11|10
1736212580000|2025-01-07 01:16:20|24811.09|24731.09|24810.69|24730.69|24811.25|24731.25|24810.69|24730.69|10
1736212590000|2025-01-07 01:16:30|24811.1|24731.1|24816.22|24736.22|24816.22|24736.22|24811.1|24731.1|10
1736212600000|2025-01-07 01:16:40|24816.69|24736.69|24819.16|24739.16|24819.16|24739.16|24816.69|24736.69|9
1736212610000|2025-01-07 01:16:50|24819.61|24739.61|24820.57|24740.57|24820.79|24740.79|24819.5|24739.5|10
1736212620000|2025-01-07 01:17:00|24819.87|24739.87|24819.59|24739.59|24820.69|24740.69|24819.59|24739.59|10
1736212630000|2025-01-07 01:17:10|24819.67|24739.67|24818.53|24738.53|24819.67|24739.67|24818.43|24738.43|10
1736212640000|2025-01-07 01:17:20|24818.5|24738.5|24820.05|24740.05|24821.19|24741.19|24818.5|24738.5|10
1736212650000|2025-01-07 01:17:30|24819.68|24739.68|24818.91|24738.91|24819.78|24739.78|24818.91|24738.91|10
1736212660000|2025-01-07 01:17:40|24818.95|24738.95|24822.45|24742.45|24822.45|24742.45|24818.95|24738.95|10
1736212670000|2025-01-07 01:17:50|24822.66|24742.66|24826.27|24746.27|24826.27|24746.27|24822.55|24742.55|10
1736212680000|2025-01-07 01:18:00|24826.38|24746.38|24825.72|24745.72|24826.95|24746.95|24825.72|24745.72|10
1736212690000|2025-01-07 01:18:10|24825.35|24745.35|24825.47|24745.47|24825.68|24745.68|24825.13|24745.13|10
1736212700000|2025-01-07 01:18:20|24826.77|24746.77|24827.48|24747.48|24827.53|24747.53|24826.33|24746.33|10
1736212710000|2025-01-07 01:18:30|24827.76|24747.76|24827.43|24747.43|24827.76|24747.76|24827.07|24747.07|10
1736212720000|2025-01-07 01:18:40|24827.35|24747.35|24828.34|24748.34|24828.53|24748.53|24827.35|24747.35|10
1736212730000|2025-01-07 01:18:50|24829.77|24749.77|24828.04|24748.04|24829.77|24749.77|24827.43|24747.43|10
1736212740000|2025-01-07 01:19:00|24828.26|24748.26|24827.59|24747.59|24828.28|24748.28|24827.59|24747.59|10
1736212750000|2025-01-07 01:19:10|24827.41|24747.41|24825.31|24745.31|24827.41|24747.41|24825.31|24745.31|8
1736212760000|2025-01-07 01:19:20|24825.07|24745.07|24825.34|24745.34|24825.34|24745.34|24824.16|24744.16|9
1736212770000|2025-01-07 01:19:30|24825.91|24745.91|24826.62|24746.62|24826.62|24746.62|24825.06|24745.06|10
1736212780000|2025-01-07 01:19:40|24826.65|24746.65|24828.68|24748.68|24828.68|24748.68|24826.65|24746.65|10
1736212790000|2025-01-07 01:19:50|24828.87|24748.87|24830.05|24750.05|24830.49|24750.49|24828.87|24748.87|10
1736212800000|2025-01-07 01:20:00|24830.28|24750.28|24831.01|24751.01|24831.05|24751.05|24830.28|24750.28|10
1736212810000|2025-01-07 01:20:10|24831.37|24751.37|24834.86|24754.86|24835.06|24755.06|24831.37|24751.37|10
1736212820000|2025-01-07 01:20:20|24835.07|24755.07|24835.91|24755.91|24837.8|24757.8|24835.07|24755.07|10
1736212830000|2025-01-07 01:20:30|24835.22|24755.22|24830|24750|24835.22|24755.22|24830|24750|10
1736212840000|2025-01-07 01:20:40|24829.7|24749.7|24828.68|24748.68|24829.75|24749.75|24828.68|24748.68|10
1736212850000|2025-01-07 01:20:50|24828.93|24748.93|24830.24|24750.24|24830.33|24750.33|24828.21|24748.21|10
1736212860000|2025-01-07 01:21:00|24830.09|24750.09|24831.84|24751.84|24831.84|24751.84|24829.9|24749.9|10
1736212870000|2025-01-07 01:21:10|24831.94|24751.94|24829.85|24749.85|24831.94|24751.94|24829.82|24749.82|9
1736212880000|2025-01-07 01:21:20|24830.21|24750.21|24833.52|24753.52|24833.52|24753.52|24830.21|24750.21|9
1736212890000|2025-01-07 01:21:30|24833.53|24753.53|24836.19|24756.19|24836.28|24756.28|24833.53|24753.53|10
1736212900000|2025-01-07 01:21:40|24836.66|24756.66|24841.76|24761.76|24841.93|24761.93|24836.66|24756.66|10
1736212910000|2025-01-07 01:21:50|24841.54|24761.54|24841.05|24761.05|24841.54|24761.54|24840.42|24760.42|10
1736212920000|2025-01-07 01:22:00|24841.32|24761.32|24843.16|24763.16|24843.16|24763.16|24841.32|24761.32|9
1736212930000|2025-01-07 01:22:10|24842.23|24762.23|24842.09|24762.09|24842.23|24762.23|24841.62|24761.62|10
1736212940000|2025-01-07 01:22:20|24842.05|24762.05|24843.81|24763.81|24843.81|24763.81|24841.98|24761.98|10
1736212950000|2025-01-07 01:22:30|24843.79|24763.79|24845.68|24765.68|24845.68|24765.68|24843.6|24763.6|9
1736212960000|2025-01-07 01:22:40|24845.97|24765.97|24846.62|24766.62|24847.03|24767.03|24845.85|24765.85|10
1736212970000|2025-01-07 01:22:50|24847.77|24767.77|24848.23|24768.23|24848.76|24768.76|24847.77|24767.77|10
1736212980000|2025-01-07 01:23:00|24849.05|24769.05|24847.34|24767.34|24849.05|24769.05|24847.02|24767.02|10
1736212990000|2025-01-07 01:23:10|24847.37|24767.37|24845.15|24765.15|24847.37|24767.37|24845.15|24765.15|9
1736213000000|2025-01-07 01:23:20|24844.81|24764.81|24846.89|24766.89|24846.89|24766.89|24844.36|24764.36|10
1736213010000|2025-01-07 01:23:30|24846.23|24766.23|24846.15|24766.15|24846.83|24766.83|24846.15|24766.15|10
1736213020000|2025-01-07 01:23:40|24846.21|24766.21|24845.81|24765.81|24847.17|24767.17|24845.67|24765.67|9
1736213030000|2025-01-07 01:23:50|24845.87|24765.87|24847.56|24767.56|24847.94|24767.94|24845.75|24765.75|10
1736213040000|2025-01-07 01:24:00|24847.88|24767.88|24849.65|24769.65|24851.18|24771.18|24847.88|24767.88|10
1736213050000|2025-01-07 01:24:10|24849.84|24769.84|24855|24775|24855|24775|24849.84|24769.84|10
1736213060000|2025-01-07 01:24:20|24854.88|24774.88|24856.12|24776.12|24856.24|24776.24|24854.88|24774.88|10
1736213070000|2025-01-07 01:24:30|24856.19|24776.19|24857.26|24777.26|24857.26|24777.26|24856.13|24776.13|10
1736213080000|2025-01-07 01:24:40|24857.25|24777.25|24858.15|24778.15|24859.15|24779.15|24857.25|24777.25|10
1736213090000|2025-01-07 01:24:50|24858.37|24778.37|24857.18|24777.18|24858.37|24778.37|24856.72|24776.72|10
1736213100000|2025-01-07 01:25:00|24857.17|24777.17|24857.75|24777.75|24857.75|24777.75|24857.17|24777.17|10
1736213110000|2025-01-07 01:25:10|24857.82|24777.82|24859.37|24779.37|24860.78|24780.78|24857.82|24777.82|10
1736213120000|2025-01-07 01:25:20|24859.4|24779.4|24859.04|24779.04|24859.4|24779.4|24858.91|24778.91|10
1736213130000|2025-01-07 01:25:30|24859.29|24779.29|24858.98|24778.98|24861.67|24781.67|24858.98|24778.98|9
1736213140000|2025-01-07 01:25:40|24858.44|24778.44|24854.17|24774.17|24858.44|24778.44|24854.17|24774.17|10
1736213150000|2025-01-07 01:25:50|24854.27|24774.27|24851.81|24771.81|24854.29|24774.29|24851.81|24771.81|9
1736213160000|2025-01-07 01:26:00|24851.98|24771.98|24850.14|24770.14|24852.35|24772.35|24850.08|24770.08|10
1736213170000|2025-01-07 01:26:10|24850.93|24770.93|24845.66|24765.66|24850.93|24770.93|24845.66|24765.66|10
1736213180000|2025-01-07 01:26:20|24846.1|24766.1|24845.27|24765.27|24846.1|24766.1|24845.23|24765.23|9
1736213190000|2025-01-07 01:26:30|24844.69|24764.69|24845.63|24765.63|24845.72|24765.72|24844.27|24764.27|8
1736213200000|2025-01-07 01:26:40|24845.44|24765.44|24845.07|24765.07|24845.57|24765.57|24844.94|24764.94|10
1736213210000|2025-01-07 01:26:50|24845.8|24765.8|24844.01|24764.01|24846.12|24766.12|24844.01|24764.01|10
1736213220000|2025-01-07 01:27:00|24843.53|24763.53|24841.79|24761.79|24843.53|24763.53|24841.79|24761.79|8
1736213230000|2025-01-07 01:27:10|24841.65|24761.65|24844.17|24764.17|24844.17|24764.17|24841.53|24761.53|10
1736213240000|2025-01-07 01:27:20|24844.36|24764.36|24844.07|24764.07|24844.46|24764.46|24843.49|24763.49|10
1736213250000|2025-01-07 01:27:30|24844.06|24764.06|24842.33|24762.33|24844.06|24764.06|24842.33|24762.33|10
1736213260000|2025-01-07 01:27:40|24841.82|24761.82|24841.53|24761.53|24842.6|24762.6|24841.49|24761.49|10
1736213270000|2025-01-07 01:27:50|24841.54|24761.54|24841.1|24761.1|24841.87|24761.87|24840.77|24760.77|10
1736213280000|2025-01-07 01:28:00|24841.05|24761.05|24841.31|24761.31|24841.52|24761.52|24840.96|24760.96|9
1736213290000|2025-01-07 01:28:10|24841.23|24761.23|24841.12|24761.12|24841.25|24761.25|24841.12|24761.12|10
1736213300000|2025-01-07 01:28:20|24840.67|24760.67|24839.5|24759.5|24840.73|24760.73|24839.5|24759.5|10
1736213310000|2025-01-07 01:28:30|24839.24|24759.24|24841.03|24761.03|24841.03|24761.03|24839.18|24759.18|9
1736213320000|2025-01-07 01:28:40|24841.88|24761.88|24842.15|24762.15|24843.38|24763.38|24841.88|24761.88|10
1736213330000|2025-01-07 01:28:50|24841.49|24761.49|24844.54|24764.54|24845|24765|24841.46|24761.46|10
1736213340000|2025-01-07 01:29:00|24844.94|24764.94|24845.5|24765.5|24845.81|24765.81|24844.94|24764.94|10
1736213350000|2025-01-07 01:29:10|24845.51|24765.51|24846.83|24766.83|24846.83|24766.83|24845.32|24765.32|10
1736213360000|2025-01-07 01:29:20|24846.43|24766.43|24844.08|24764.08|24846.43|24766.43|24844.08|24764.08|10
1736213370000|2025-01-07 01:29:30|24843.01|24763.01|24840.06|24760.06|24843.01|24763.01|24840.06|24760.06|10
1736213380000|2025-01-07 01:29:40|24840.04|24760.04|24832.72|24752.72|24840.13|24760.13|24832.72|24752.72|9
1736213390000|2025-01-07 01:29:50|24832.04|24752.04|24833.71|24753.71|24833.71|24753.71|24832.04|24752.04|10
1736213400000|2025-01-07 01:30:00|24833.63|24753.63|24832.99|24752.99|24833.63|24753.63|24831.85|24751.85|10
1736213410000|2025-01-07 01:30:10|24833.1|24753.1|24832.06|24752.06|24833.54|24753.54|24831.86|24751.86|10
1736213420000|2025-01-07 01:30:20|24832.43|24752.43|24834.08|24754.08|24834.47|24754.47|24832.43|24752.43|9
1736213430000|2025-01-07 01:30:30|24834.34|24754.34|24837.75|24757.75|24837.75|24757.75|24834.34|24754.34|10
1736213440000|2025-01-07 01:30:40|24837.81|24757.81|24837.98|24757.98|24838.67|24758.67|24837.81|24757.81|10
1736213450000|2025-01-07 01:30:50|24837.88|24757.88|24840.35|24760.35|24840.73|24760.73|24837.88|24757.88|10
1736213460000|2025-01-07 01:31:00|24840.65|24760.65|24846.94|24766.94|24846.96|24766.96|24840.65|24760.65|10
1736213470000|2025-01-07 01:31:10|24849.55|24769.55|24851.04|24771.04|24851.4|24771.4|24849.55|24769.55|10
1736213480000|2025-01-07 01:31:20|24851.07|24771.07|24849.59|24769.59|24851.32|24771.32|24849.59|24769.59|9
1736213490000|2025-01-07 01:31:30|24849.38|24769.38|24846.61|24766.61|24849.38|24769.38|24846.61|24766.61|10
1736213500000|2025-01-07 01:31:40|24846.68|24766.68|24845.54|24765.54|24846.68|24766.68|24845.41|24765.41|10
1736213510000|2025-01-07 01:31:50|24845.68|24765.68|24848.86|24768.86|24848.86|24768.86|24845.68|24765.68|10
1736213520000|2025-01-07 01:32:00|24849.34|24769.34|24851.36|24771.36|24851.36|24771.36|24849.27|24769.27|10
1736213530000|2025-01-07 01:32:10|24851.24|24771.24|24851.78|24771.78|24852.38|24772.38|24851.24|24771.24|10
1736213540000|2025-01-07 01:32:20|24852.08|24772.08|24854.63|24774.63|24854.63|24774.63|24851.9|24771.9|10
1736213550000|2025-01-07 01:32:30|24855.02|24775.02|24856.71|24776.71|24856.71|24776.71|24855.02|24775.02|10
1736213560000|2025-01-07 01:32:40|24857.65|24777.65|24862.61|24782.61|24862.61|24782.61|24857.65|24777.65|10
1736213570000|2025-01-07 01:32:50|24862.85|24782.85|24866.99|24786.99|24866.99|24786.99|24862.85|24782.85|9
1736213580000|2025-01-07 01:33:00|24867.1|24787.1|24866.04|24786.04|24867.1|24787.1|24866.04|24786.04|10
1736213590000|2025-01-07 01:33:10|24866.25|24786.25|24860.24|24780.24|24866.25|24786.25|24860.24|24780.24|10
1736213600000|2025-01-07 01:33:20|24860.12|24780.12|24859.53|24779.53|24860.12|24780.12|24859.39|24779.39|10
1736213610000|2025-01-07 01:33:30|24859.4|24779.4|24858.84|24778.84|24859.4|24779.4|24857.73|24777.73|8
1736213620000|2025-01-07 01:33:40|24858.81|24778.81|24858.23|24778.23|24859.55|24779.55|24858.23|24778.23|10
1736213630000|2025-01-07 01:33:50|24858.19|24778.19|24854.1|24774.1|24858.76|24778.76|24854.1|24774.1|10
1736213640000|2025-01-07 01:34:00|24854.02|24774.02|24852.13|24772.13|24854.02|24774.02|24851.6|24771.6|10
1736213650000|2025-01-07 01:34:10|24853.17|24773.17|24853.15|24773.15|24853.21|24773.21|24852.76|24772.76|10
1736213660000|2025-01-07 01:34:20|24853.28|24773.28|24850.54|24770.54|24853.28|24773.28|24850.54|24770.54|9
1736213670000|2025-01-07 01:34:30|24850.55|24770.55|24851.23|24771.23|24851.81|24771.81|24850.41|24770.41|10
1736213680000|2025-01-07 01:34:40|24850.53|24770.53|24846.78|24766.78|24850.76|24770.76|24846.78|24766.78|10
1736213690000|2025-01-07 01:34:50|24846.69|24766.69|24847.44|24767.44|24849.14|24769.14|24846.32|24766.32|8
1736213700000|2025-01-07 01:35:00|24847.74|24767.74|24845.21|24765.21|24847.74|24767.74|24845.21|24765.21|10
1736213710000|2025-01-07 01:35:10|24845.89|24765.89|24846.49|24766.49|24846.54|24766.54|24844.7|24764.7|10
1736213720000|2025-01-07 01:35:20|24846.67|24766.67|24848.69|24768.69|24850.28|24770.28|24846.67|24766.67|10
1736213730000|2025-01-07 01:35:30|24848.54|24768.54|24849.76|24769.76|24849.76|24769.76|24848.3|24768.3|9
1736213740000|2025-01-07 01:35:40|24850.6|24770.6|24851.32|24771.32|24851.32|24771.32|24850.6|24770.6|10
1736213750000|2025-01-07 01:35:50|24851.31|24771.31|24853.23|24773.23|24853.23|24773.23|24851.31|24771.31|10
1736213760000|2025-01-07 01:36:00|24853.04|24773.04|24853.22|24773.22|24853.57|24773.57|24852.51|24772.51|8
1736213770000|2025-01-07 01:36:10|24852.38|24772.38|24846.78|24766.78|24852.49|24772.49|24846.78|24766.78|10
1736213780000|2025-01-07 01:36:20|24844.63|24764.63|24847.98|24767.98|24847.98|24767.98|24844.63|24764.63|10
1736213790000|2025-01-07 01:36:30|24848.04|24768.04|24850.63|24770.63|24850.63|24770.63|24847.09|24767.09|10
1736213800000|2025-01-07 01:36:40|24851.19|24771.19|24853.59|24773.59|24853.84|24773.84|24851.19|24771.19|10
1736213810000|2025-01-07 01:36:50|24855.52|24775.52|24854.26|24774.26|24856.67|24776.67|24854.26|24774.26|9
1736213820000|2025-01-07 01:37:00|24854.81|24774.81|24854.28|24774.28|24856.35|24776.35|24854.28|24774.28|10
1736213830000|2025-01-07 01:37:10|24853.47|24773.47|24852.52|24772.52|24853.56|24773.56|24852.46|24772.46|10
1736213840000|2025-01-07 01:37:20|24852.72|24772.72|24851.8|24771.8|24852.72|24772.72|24851.56|24771.56|10
1736213850000|2025-01-07 01:37:30|24851.96|24771.96|24853.67|24773.67|24854.18|24774.18|24851.96|24771.96|10
1736213860000|2025-01-07 01:37:40|24853.57|24773.57|24856.14|24776.14|24856.14|24776.14|24853.05|24773.05|10
1736213870000|2025-01-07 01:37:50|24856.67|24776.67|24857.18|24777.18|24857.27|24777.27|24856.58|24776.58|10
1736213880000|2025-01-07 01:38:00|24857.14|24777.14|24855.87|24775.87|24857.14|24777.14|24855.44|24775.44|10
1736213890000|2025-01-07 01:38:10|24856.11|24776.11|24862.85|24782.85|24862.85|24782.85|24856.11|24776.11|10
1736213900000|2025-01-07 01:38:20|24861.84|24781.84|24863.04|24783.04|24863.04|24783.04|24861.27|24781.27|10
1736213910000|2025-01-07 01:38:30|24863.07|24783.07|24863.78|24783.78|24864.01|24784.01|24862.86|24782.86|9
1736213920000|2025-01-07 01:38:40|24863.4|24783.4|24863.62|24783.62|24864.09|24784.09|24863.39|24783.39|10
1736213930000|2025-01-07 01:38:50|24864.21|24784.21|24864.58|24784.58|24864.58|24784.58|24863.81|24783.81|10
1736213940000|2025-01-07 01:39:00|24864.68|24784.68|24866.42|24786.42|24866.42|24786.42|24864.68|24784.68|10
1736213950000|2025-01-07 01:39:10|24866.57|24786.57|24868.39|24788.39|24868.39|24788.39|24866.57|24786.57|10
1736213960000|2025-01-07 01:39:20|24868.49|24788.49|24868.44|24788.44|24868.79|24788.79|24867.98|24787.98|10
1736213970000|2025-01-07 01:39:30|24868.32|24788.32|24868.64|24788.64|24869.54|24789.54|24868.32|24788.32|10
1736213980000|2025-01-07 01:39:40|24868.29|24788.29|24868.55|24788.55|24868.73|24788.73|24868.25|24788.25|9
1736213990000|2025-01-07 01:39:50|24868.76|24788.76|24869.96|24789.96|24870.17|24790.17|24868.54|24788.54|10
1736214000000|2025-01-07 01:40:00|24869.98|24789.98|24869.88|24789.88|24871.33|24791.33|24869.88|24789.88|9
1736214010000|2025-01-07 01:40:10|24870.19|24790.19|24873.69|24793.69|24873.69|24793.69|24870.19|24790.19|10
1736214020000|2025-01-07 01:40:20|24874.42|24794.42|24878.74|24798.74|24878.74|24798.74|24874.42|24794.42|10
1736214030000|2025-01-07 01:40:30|24878.84|24798.84|24881.39|24801.39|24881.57|24801.57|24878.84|24798.84|10
1736214040000|2025-01-07 01:40:40|24881.24|24801.24|24884.47|24804.47|24884.47|24804.47|24881.24|24801.24|9
1736214050000|2025-01-07 01:40:50|24884.61|24804.61|24889.7|24809.7|24889.7|24809.7|24884.56|24804.56|10
1736214060000|2025-01-07 01:41:00|24888.76|24808.76|24888.07|24808.07|24889.06|24809.06|24888.07|24808.07|9
1736214070000|2025-01-07 01:41:10|24888.69|24808.69|24886.64|24806.64|24888.69|24808.69|24886.43|24806.43|10
1736214080000|2025-01-07 01:41:20|24886.5|24806.5|24884.71|24804.71|24886.5|24806.5|24884.71|24804.71|10
1736214090000|2025-01-07 01:41:30|24884.82|24804.82|24884.47|24804.47|24885.06|24805.06|24884.3|24804.3|10
1736214100000|2025-01-07 01:41:40|24884.97|24804.97|24886.15|24806.15|24886.17|24806.17|24884.97|24804.97|10
1736214110000|2025-01-07 01:41:50|24886.94|24806.94|24886.48|24806.48|24887.16|24807.16|24885.95|24805.95|10
1736214120000|2025-01-07 01:42:00|24886.71|24806.71|24886.07|24806.07|24886.71|24806.71|24886.05|24806.05|10
1736214130000|2025-01-07 01:42:10|24886.14|24806.14|24887.02|24807.02|24887.11|24807.11|24886.14|24806.14|10
1736214140000|2025-01-07 01:42:20|24887.62|24807.62|24887.5|24807.5|24887.77|24807.77|24887.09|24807.09|10
1736214150000|2025-01-07 01:42:30|24886.77|24806.77|24888.09|24808.09|24888.09|24808.09|24886.77|24806.77|10
1736214160000|2025-01-07 01:42:40|24887.54|24807.54|24887.35|24807.35|24887.54|24807.54|24886.18|24806.18|9
1736214170000|2025-01-07 01:42:50|24886.79|24806.79|24888.25|24808.25|24888.25|24808.25|24886.54|24806.54|10
1736214180000|2025-01-07 01:43:00|24888.12|24808.12|24883.46|24803.46|24888.85|24808.85|24883.46|24803.46|10
1736214190000|2025-01-07 01:43:10|24883.43|24803.43|24883.32|24803.32|24883.54|24803.54|24882.48|24802.48|10
1736214200000|2025-01-07 01:43:20|24883.61|24803.61|24883.74|24803.74|24884.09|24804.09|24883.61|24803.61|9
1736214210000|2025-01-07 01:43:30|24883.66|24803.66|24884.42|24804.42|24884.42|24804.42|24883.17|24803.17|9
1736214220000|2025-01-07 01:43:40|24884.33|24804.33|24881.6|24801.6|24884.59|24804.59|24881.27|24801.27|10
1736214230000|2025-01-07 01:43:50|24881.92|24801.92|24884.26|24804.26|24884.26|24804.26|24881.59|24801.59|8
1736214240000|2025-01-07 01:44:00|24884.38|24804.38|24885.56|24805.56|24885.61|24805.61|24883.4|24803.4|9
1736214250000|2025-01-07 01:44:10|24885.66|24805.66|24885.53|24805.53|24885.82|24805.82|24884.53|24804.53|10
1736214260000|2025-01-07 01:44:20|24885.36|24805.36|24887.69|24807.69|24887.69|24807.69|24885.36|24805.36|10
1736214270000|2025-01-07 01:44:30|24887.59|24807.59|24888.65|24808.65|24888.77|24808.77|24887.59|24807.59|9
1736214280000|2025-01-07 01:44:40|24888.07|24808.07|24885.99|24805.99|24889.06|24809.06|24885.99|24805.99|10
1736214290000|2025-01-07 01:44:50|24885.65|24805.65|24886.46|24806.46|24887|24807|24885.35|24805.35|10
1736214300000|2025-01-07 01:45:00|24886.02|24806.02|24880.53|24800.53|24886.02|24806.02|24880.53|24800.53|10
1736214310000|2025-01-07 01:45:10|24880.41|24800.41|24876.72|24796.72|24880.41|24800.41|24876.67|24796.67|10
1736214320000|2025-01-07 01:45:20|24876.83|24796.83|24874.92|24794.92|24876.84|24796.84|24874.77|24794.77|10
1736214330000|2025-01-07 01:45:30|24874.57|24794.57|24874.46|24794.46|24875.4|24795.4|24874.46|24794.46|10
1736214340000|2025-01-07 01:45:40|24873.42|24793.42|24872.48|24792.48|24873.42|24793.42|24872.11|24792.11|10
1736214350000|2025-01-07 01:45:50|24873.51|24793.51|24872.69|24792.69|24873.91|24793.91|24872.09|24792.09|10
1736214360000|2025-01-07 01:46:00|24873.14|24793.14|24875.22|24795.22|24875.22|24795.22|24872.9|24792.9|10
1736214370000|2025-01-07 01:46:10|24874.43|24794.43|24876.16|24796.16|24876.16|24796.16|24874.32|24794.32|10
1736214380000|2025-01-07 01:46:20|24876.75|24796.75|24876.03|24796.03|24876.75|24796.75|24875.52|24795.52|9
1736214390000|2025-01-07 01:46:30|24877.63|24797.63|24876.98|24796.98|24878.19|24798.19|24876.75|24796.75|10
1736214400000|2025-01-07 01:46:40|24877.14|24797.14|24877.05|24797.05|24877.28|24797.28|24875.65|24795.65|10
1736214410000|2025-01-07 01:46:50|24876.83|24796.83|24875.94|24795.94|24877.4|24797.4|24875.78|24795.78|10
1736214420000|2025-01-07 01:47:00|24876.03|24796.03|24876.22|24796.22|24876.25|24796.25|24875.2|24795.2|9
1736214430000|2025-01-07 01:47:10|24876.89|24796.89|24877.64|24797.64|24877.64|24797.64|24876.86|24796.86|10
1736214440000|2025-01-07 01:47:20|24877.63|24797.63|24879.37|24799.37|24879.38|24799.38|24877.63|24797.63|10
1736214450000|2025-01-07 01:47:30|24879.94|24799.94|24883.08|24803.08|24883.08|24803.08|24879.94|24799.94|10
1736214460000|2025-01-07 01:47:40|24883.06|24803.06|24885.39|24805.39|24885.91|24805.91|24883.06|24803.06|10
1736214470000|2025-01-07 01:47:50|24885.64|24805.64|24888.68|24808.68|24888.68|24808.68|24885.64|24805.64|10
1736214480000|2025-01-07 01:48:00|24888.53|24808.53|24887.63|24807.63|24889|24809|24887.25|24807.25|10
1736214490000|2025-01-07 01:48:10|24887.05|24807.05|24886.1|24806.1|24887.05|24807.05|24885.49|24805.49|9
1736214500000|2025-01-07 01:48:20|24886.53|24806.53|24886.9|24806.9|24886.9|24806.9|24886.02|24806.02|10
1736214510000|2025-01-07 01:48:30|24887.43|24807.43|24887.8|24807.8|24887.8|24807.8|24887.36|24807.36|9
1736214520000|2025-01-07 01:48:40|24887.79|24807.79|24888.67|24808.67|24889.66|24809.66|24887.63|24807.63|10
1736214530000|2025-01-07 01:48:50|24888.7|24808.7|24887.28|24807.28|24888.74|24808.74|24887.28|24807.28|10
1736214540000|2025-01-07 01:49:00|24887.32|24807.32|24889.91|24809.91|24889.92|24809.92|24887.32|24807.32|10
1736214550000|2025-01-07 01:49:10|24889.82|24809.82|24890|24810|24890.02|24810.02|24889.4|24809.4|10
1736214560000|2025-01-07 01:49:20|24890.53|24810.53|24889.73|24809.73|24891.12|24811.12|24889.67|24809.67|9
1736214570000|2025-01-07 01:49:30|24889.76|24809.76|24888.96|24808.96|24889.77|24809.77|24888.92|24808.92|9
1736214580000|2025-01-07 01:49:40|24888.48|24808.48|24889.3|24809.3|24889.3|24809.3|24887.33|24807.33|10
1736214590000|2025-01-07 01:49:50|24889.4|24809.4|24896.21|24816.21|24896.21|24816.21|24889.4|24809.4|10
1736214600000|2025-01-07 01:50:00|24896.39|24816.39|24900.35|24820.35|24900.42|24820.42|24896.39|24816.39|10
1736214610000|2025-01-07 01:50:10|24903.11|24823.11|24905.2|24825.2|24905.2|24825.2|24903.04|24823.04|10
1736214620000|2025-01-07 01:50:20|24905.45|24825.45|24909.2|24829.2|24909.2|24829.2|24905.45|24825.45|10
1736214630000|2025-01-07 01:50:30|24912.81|24832.81|24914.67|24834.67|24914.67|24834.67|24912.81|24832.81|10
1736214640000|2025-01-07 01:50:40|24914.94|24834.94|24914.79|24834.79|24915.5|24835.5|24914.27|24834.27|10
1736214650000|2025-01-07 01:50:50|24914.78|24834.78|24913.08|24833.08|24914.78|24834.78|24913.08|24833.08|10
1736214660000|2025-01-07 01:51:00|24913.11|24833.11|24912.69|24832.69|24915.64|24835.64|24912.64|24832.64|10
1736214670000|2025-01-07 01:51:10|24912.83|24832.83|24916.79|24836.79|24916.79|24836.79|24912.83|24832.83|10
1736214680000|2025-01-07 01:51:20|24917.54|24837.54|24917.22|24837.22|24918.47|24838.47|24916.64|24836.64|10
1736214690000|2025-01-07 01:51:30|24917.13|24837.13|24921.89|24841.89|24921.89|24841.89|24917.13|24837.13|10
1736214700000|2025-01-07 01:51:40|24921.87|24841.87|24922.68|24842.68|24922.68|24842.68|24921.24|24841.24|10
1736214710000|2025-01-07 01:51:50|24922.7|24842.7|24919.47|24839.47|24922.86|24842.86|24919.47|24839.47|9
1736214720000|2025-01-07 01:52:00|24919.42|24839.42|24919.75|24839.75|24920.26|24840.26|24919.42|24839.42|10
1736214730000|2025-01-07 01:52:10|24919.79|24839.79|24918.7|24838.7|24919.92|24839.92|24918.23|24838.23|9
1736214740000|2025-01-07 01:52:20|24918.74|24838.74|24917.91|24837.91|24919.74|24839.74|24917.91|24837.91|9
1736214750000|2025-01-07 01:52:30|24917.29|24837.29|24917.39|24837.39|24918.04|24838.04|24917.29|24837.29|9
1736214760000|2025-01-07 01:52:40|24917.32|24837.32|24917.22|24837.22|24917.32|24837.32|24917.01|24837.01|9
1736214770000|2025-01-07 01:52:50|24917.63|24837.63|24919.5|24839.5|24919.5|24839.5|24917.63|24837.63|9
1736214780000|2025-01-07 01:53:00|24919.22|24839.22|24921.68|24841.68|24921.68|24841.68|24918.99|24838.99|8
1736214790000|2025-01-07 01:53:10|24922.1|24842.1|24922.14|24842.14|24922.74|24842.74|24921.76|24841.76|9
1736214800000|2025-01-07 01:53:20|24922.03|24842.03|24922.67|24842.67|24922.82|24842.82|24922.03|24842.03|9
1736214810000|2025-01-07 01:53:30|24923.19|24843.19|24922.24|24842.24|24923.19|24843.19|24922.24|24842.24|10
1736214820000|2025-01-07 01:53:40|24922.23|24842.23|24921.37|24841.37|24922.66|24842.66|24921.37|24841.37|10
1736214830000|2025-01-07 01:53:50|24920.59|24840.59|24919.1|24839.1|24920.62|24840.62|24919.1|24839.1|9
1736214840000|2025-01-07 01:54:00|24919.18|24839.18|24918.23|24838.23|24919.31|24839.31|24917.78|24837.78|10
1736214850000|2025-01-07 01:54:10|24917.9|24837.9|24915.72|24835.72|24918.09|24838.09|24915.4|24835.4|10
1736214860000|2025-01-07 01:54:20|24915.52|24835.52|24915.04|24835.04|24915.61|24835.61|24914.69|24834.69|10
1736214870000|2025-01-07 01:54:30|24915.12|24835.12|24916.27|24836.27|24916.27|24836.27|24914.98|24834.98|10
1736214880000|2025-01-07 01:54:40|24916.29|24836.29|24911.74|24831.74|24916.29|24836.29|24911.74|24831.74|10
1736214890000|2025-01-07 01:54:50|24911.42|24831.42|24916.04|24836.04|24916.04|24836.04|24911.42|24831.42|10
1736214900000|2025-01-07 01:55:00|24916.1|24836.1|24923.26|24843.26|24923.26|24843.26|24915.87|24835.87|10
1736214910000|2025-01-07 01:55:10|24923.13|24843.13|24920.79|24840.79|24923.13|24843.13|24920.46|24840.46|10
1736214920000|2025-01-07 01:55:20|24920.68|24840.68|24914.85|24834.85|24920.68|24840.68|24914.85|24834.85|10
1736214930000|2025-01-07 01:55:30|24913.72|24833.72|24913.48|24833.48|24914.56|24834.56|24913.44|24833.44|10
1736214940000|2025-01-07 01:55:40|24911.53|24831.53|24909.73|24829.73|24911.53|24831.53|24909.7|24829.7|10
1736214950000|2025-01-07 01:55:50|24909.85|24829.85|24908.14|24828.14|24909.92|24829.92|24908.14|24828.14|10
1736214960000|2025-01-07 01:56:00|24908.09|24828.09|24903.13|24823.13|24908.28|24828.28|24902.35|24822.35|10
1736214970000|2025-01-07 01:56:10|24901.98|24821.98|24899.57|24819.57|24901.98|24821.98|24898.85|24818.85|10
1736214980000|2025-01-07 01:56:20|24898.81|24818.81|24899.14|24819.14|24899.35|24819.35|24898.5|24818.5|9
1736214990000|2025-01-07 01:56:30|24898.9|24818.9|24897.1|24817.1|24898.97|24818.97|24896.64|24816.64|10
1736215000000|2025-01-07 01:56:40|24897.21|24817.21|24893.57|24813.57|24897.21|24817.21|24893.57|24813.57|10
1736215010000|2025-01-07 01:56:50|24893.41|24813.41|24894.22|24814.22|24894.31|24814.31|24893.41|24813.41|10
1736215020000|2025-01-07 01:57:00|24894.14|24814.14|24895.58|24815.58|24895.74|24815.74|24893.94|24813.94|10
1736215030000|2025-01-07 01:57:10|24895.66|24815.66|24894.29|24814.29|24895.66|24815.66|24894.05|24814.05|10
1736215040000|2025-01-07 01:57:20|24894.31|24814.31|24896.55|24816.55|24896.55|24816.55|24894.31|24814.31|10
1736215050000|2025-01-07 01:57:30|24896.59|24816.59|24897.14|24817.14|24897.14|24817.14|24896.18|24816.18|10
1736215060000|2025-01-07 01:57:40|24896.94|24816.94|24898.14|24818.14|24898.56|24818.56|24896.94|24816.94|10
1736215070000|2025-01-07 01:57:50|24899.37|24819.37|24899.55|24819.55|24899.55|24819.55|24899.11|24819.11|8
1736215080000|2025-01-07 01:58:00|24899.58|24819.58|24904.49|24824.49|24904.49|24824.49|24899.26|24819.26|10
1736215090000|2025-01-07 01:58:10|24904.34|24824.34|24908.42|24828.42|24908.44|24828.44|24904.34|24824.34|10
1736215100000|2025-01-07 01:58:20|24908.08|24828.08|24910.03|24830.03|24910.03|24830.03|24907.86|24827.86|10
1736215110000|2025-01-07 01:58:30|24910.39|24830.39|24912.05|24832.05|24912.17|24832.17|24910.3|24830.3|10
1736215120000|2025-01-07 01:58:40|24912.53|24832.53|24911.06|24831.06|24912.53|24832.53|24911.06|24831.06|9
1736215130000|2025-01-07 01:58:50|24910.93|24830.93|24909.95|24829.95|24911.1|24831.1|24909.95|24829.95|10
1736215140000|2025-01-07 01:59:00|24909.98|24829.98|24910.1|24830.1|24910.65|24830.65|24909.35|24829.35|10
1736215150000|2025-01-07 01:59:10|24910.29|24830.29|24911.23|24831.23|24911.93|24831.93|24910.29|24830.29|10
1736215160000|2025-01-07 01:59:20|24911.22|24831.22|24913.76|24833.76|24913.76|24833.76|24911.22|24831.22|10
1736215170000|2025-01-07 01:59:30|24914.07|24834.07|24914.31|24834.31|24914.53|24834.53|24913.87|24833.87|10
1736215180000|2025-01-07 01:59:40|24914.56|24834.56|24912.54|24832.54|24914.93|24834.93|24911.55|24831.55|10
1736215190000|2025-01-07 01:59:50|24912.68|24832.68|24912.59|24832.59|24913.24|24833.24|24912.08|24832.08|10
1736215200000|2025-01-07 02:00:00|24911.93|24831.93|24916.2|24836.2|24916.2|24836.2|24911.93|24831.93|10
1736215210000|2025-01-07 02:00:10|24916.38|24836.38|24917.53|24837.53|24917.63|24837.63|24916.34|24836.34|10
1736215220000|2025-01-07 02:00:20|24919.21|24839.21|24920.67|24840.67|24920.67|24840.67|24918.28|24838.28|10
1736215230000|2025-01-07 02:00:30|24920.48|24840.48|24924.27|24844.27|24924.27|24844.27|24920.48|24840.48|10
1736215240000|2025-01-07 02:00:40|24924.23|24844.23|24927.59|24847.59|24927.77|24847.77|24924.23|24844.23|10
1736215250000|2025-01-07 02:00:50|24927.58|24847.58|24922.5|24842.5|24927.74|24847.74|24922.5|24842.5|10
1736215260000|2025-01-07 02:01:00|24922.38|24842.38|24924.19|24844.19|24924.19|24844.19|24922.38|24842.38|10
1736215270000|2025-01-07 02:01:10|24923.99|24843.99|24923.55|24843.55|24923.99|24843.99|24921.98|24841.98|10
1736215280000|2025-01-07 02:01:20|24923.24|24843.24|24921.84|24841.84|24923.24|24843.24|24921.33|24841.33|9
1736215290000|2025-01-07 02:01:30|24921.78|24841.78|24918.9|24838.9|24922.21|24842.21|24918.9|24838.9|10
1736215300000|2025-01-07 02:01:40|24918.34|24838.34|24917.04|24837.04|24918.34|24838.34|24916.74|24836.74|10
1736215310000|2025-01-07 02:01:50|24917.2|24837.2|24918.14|24838.14|24918.2|24838.2|24917.15|24837.15|10
1736215320000|2025-01-07 02:02:00|24918.02|24838.02|24920.58|24840.58|24921.17|24841.17|24917.71|24837.71|10
1736215330000|2025-01-07 02:02:10|24921.74|24841.74|24922.46|24842.46|24922.54|24842.54|24921.62|24841.62|10
1736215340000|2025-01-07 02:02:20|24922.43|24842.43|24917.72|24837.72|24922.43|24842.43|24916.6|24836.6|10
1736215350000|2025-01-07 02:02:30|24917.67|24837.67|24916.41|24836.41|24918.5|24838.5|24916.41|24836.41|10
1736215360000|2025-01-07 02:02:40|24915.63|24835.63|24913.87|24833.87|24915.63|24835.63|24913.87|24833.87|10
1736215370000|2025-01-07 02:02:50|24914.19|24834.19|24915.4|24835.4|24915.65|24835.65|24914.19|24834.19|10
1736215380000|2025-01-07 02:03:00|24915.95|24835.95|24920.63|24840.63|24920.84|24840.84|24915.95|24835.95|10
1736215390000|2025-01-07 02:03:10|24920.91|24840.91|24922.71|24842.71|24922.71|24842.71|24920.91|24840.91|10
1736215400000|2025-01-07 02:03:20|24922.93|24842.93|24921.6|24841.6|24923.28|24843.28|24921.6|24841.6|9
1736215410000|2025-01-07 02:03:30|24921.26|24841.26|24922.21|24842.21|24922.21|24842.21|24921.07|24841.07|10
1736215420000|2025-01-07 02:03:40|24921.76|24841.76|24921.5|24841.5|24921.76|24841.76|24920.17|24840.17|10
1736215430000|2025-01-07 02:03:50|24921.43|24841.43|24919.45|24839.45|24921.44|24841.44|24919.45|24839.45|10
1736215440000|2025-01-07 02:04:00|24917.87|24837.87|24918.33|24838.33|24918.33|24838.33|24916.98|24836.98|7
1736215450000|2025-01-07 02:04:10|24918.52|24838.52|24911.94|24831.94|24918.76|24838.76|24911.94|24831.94|8
1736215460000|2025-01-07 02:04:20|24911.95|24831.95|24914.1|24834.1|24914.72|24834.72|24911.95|24831.95|10
1736215470000|2025-01-07 02:04:30|24914.21|24834.21|24915.27|24835.27|24915.49|24835.49|24914.21|24834.21|10
1736215480000|2025-01-07 02:04:40|24915.26|24835.26|24914.16|24834.16|24915.26|24835.26|24914.16|24834.16|10
1736215490000|2025-01-07 02:04:50|24914.26|24834.26|24909.54|24829.54|24914.26|24834.26|24909.54|24829.54|10
1736215500000|2025-01-07 02:05:00|24909.37|24829.37|24903.43|24823.43|24909.8|24829.8|24903.43|24823.43|10
1736215510000|2025-01-07 02:05:10|24901.85|24821.85|24894.3|24814.3|24901.85|24821.85|24894.3|24814.3|10
1736215520000|2025-01-07 02:05:20|24890.11|24810.11|24890.74|24810.74|24891.59|24811.59|24888.31|24808.31|10
1736215530000|2025-01-07 02:05:30|24891.21|24811.21|24888.48|24808.48|24891.21|24811.21|24887.11|24807.11|10
1736215540000|2025-01-07 02:05:40|24890.34|24810.34|24892.37|24812.37|24892.68|24812.68|24890.34|24810.34|10
1736215550000|2025-01-07 02:05:50|24892.96|24812.96|24891.65|24811.65|24893.01|24813.01|24891.65|24811.65|10
1736215560000|2025-01-07 02:06:00|24891.85|24811.85|24887.47|24807.47|24891.85|24811.85|24887.47|24807.47|10
1736215570000|2025-01-07 02:06:10|24890.05|24810.05|24884.46|24804.46|24890.25|24810.25|24884.46|24804.46|10
1736215580000|2025-01-07 02:06:20|24884.15|24804.15|24882.92|24802.92|24885.02|24805.02|24882.92|24802.92|10
1736215590000|2025-01-07 02:06:30|24882.86|24802.86|24881.35|24801.35|24882.86|24802.86|24880.47|24800.47|10
1736215600000|2025-01-07 02:06:40|24881|24801|24879.6|24799.6|24881|24801|24877.69|24797.69|10
1736215610000|2025-01-07 02:06:50|24879.5|24799.5|24880.04|24800.04|24880.23|24800.23|24878.65|24798.65|10
1736215620000|2025-01-07 02:07:00|24879.78|24799.78|24885.07|24805.07|24885.07|24805.07|24879.78|24799.78|10
1736215630000|2025-01-07 02:07:10|24885.05|24805.05|24880.61|24800.61|24885.11|24805.11|24880.61|24800.61|10
1736215640000|2025-01-07 02:07:20|24880.48|24800.48|24883.32|24803.32|24883.32|24803.32|24879.89|24799.89|10
1736215650000|2025-01-07 02:07:30|24883.58|24803.58|24885.06|24805.06|24885.06|24805.06|24883.58|24803.58|10
1736215660000|2025-01-07 02:07:40|24885.07|24805.07|24887.17|24807.17|24887.74|24807.74|24885.07|24805.07|8
1736215670000|2025-01-07 02:07:50|24887.11|24807.11|24887.42|24807.42|24887.42|24807.42|24886.74|24806.74|10
1736215680000|2025-01-07 02:08:00|24887.69|24807.69|24889.16|24809.16|24889.35|24809.35|24887.68|24807.68|10
1736215690000|2025-01-07 02:08:10|24888.26|24808.26|24890.49|24810.49|24890.49|24810.49|24887.6|24807.6|9
1736215700000|2025-01-07 02:08:20|24891.34|24811.34|24889.18|24809.18|24891.34|24811.34|24889.18|24809.18|10
1736215710000|2025-01-07 02:08:30|24888.59|24808.59|24886.43|24806.43|24888.79|24808.79|24886.43|24806.43|10
1736215720000|2025-01-07 02:08:40|24886.38|24806.38|24888.33|24808.33|24888.33|24808.33|24886.38|24806.38|10
1736215730000|2025-01-07 02:08:50|24888.53|24808.53|24889.76|24809.76|24889.83|24809.83|24888.53|24808.53|10
1736215740000|2025-01-07 02:09:00|24889.75|24809.75|24888.55|24808.55|24889.75|24809.75|24888.55|24808.55|10
1736215750000|2025-01-07 02:09:10|24887.56|24807.56|24886.56|24806.56|24888.09|24808.09|24886.16|24806.16|10
1736215760000|2025-01-07 02:09:20|24887.53|24807.53|24890.13|24810.13|24890.14|24810.14|24887.53|24807.53|10
1736215770000|2025-01-07 02:09:30|24890.05|24810.05|24892.45|24812.45|24892.62|24812.62|24890.05|24810.05|10
1736215780000|2025-01-07 02:09:40|24892.83|24812.83|24895.34|24815.34|24895.34|24815.34|24892.83|24812.83|10
1736215790000|2025-01-07 02:09:50|24895.42|24815.42|24894.69|24814.69|24895.42|24815.42|24894.59|24814.59|9
1736215800000|2025-01-07 02:10:00|24894.84|24814.84|24893.43|24813.43|24894.84|24814.84|24893.42|24813.42|9
1736215810000|2025-01-07 02:10:10|24893.69|24813.69|24893.26|24813.26|24893.7|24813.7|24892.61|24812.61|10
1736215820000|2025-01-07 02:10:20|24893.34|24813.34|24894.14|24814.14|24894.8|24814.8|24893.01|24813.01|10
1736215830000|2025-01-07 02:10:30|24894.01|24814.01|24892.22|24812.22|24894.01|24814.01|24892.22|24812.22|10
1736215840000|2025-01-07 02:10:40|24892.13|24812.13|24892.85|24812.85|24892.85|24812.85|24892.13|24812.13|10
1736215850000|2025-01-07 02:10:50|24893.11|24813.11|24892.4|24812.4|24893.44|24813.44|24892.4|24812.4|10
1736215860000|2025-01-07 02:11:00|24892.49|24812.49|24893.92|24813.92|24893.92|24813.92|24892.49|24812.49|10
1736215870000|2025-01-07 02:11:10|24894.5|24814.5|24893.76|24813.76|24894.93|24814.93|24893.67|24813.67|10
1736215880000|2025-01-07 02:11:20|24893.24|24813.24|24891.14|24811.14|24893.24|24813.24|24891.14|24811.14|10
1736215890000|2025-01-07 02:11:30|24891.37|24811.37|24893.14|24813.14|24893.46|24813.46|24891.32|24811.32|10
1736215900000|2025-01-07 02:11:40|24893.1|24813.1|24897.23|24817.23|24897.23|24817.23|24893.1|24813.1|10
1736215910000|2025-01-07 02:11:50|24897.14|24817.14|24898.61|24818.61|24898.61|24818.61|24896.55|24816.55|10
1736215920000|2025-01-07 02:12:00|24898.11|24818.11|24900.64|24820.64|24900.64|24820.64|24896.99|24816.99|10
1736215930000|2025-01-07 02:12:10|24901.1|24821.1|24900.91|24820.91|24901.23|24821.23|24900.68|24820.68|9
1736215940000|2025-01-07 02:12:20|24900.58|24820.58|24902.9|24822.9|24903.21|24823.21|24900.58|24820.58|7
1736215950000|2025-01-07 02:12:30|24902.32|24822.32|24902.1|24822.1|24902.9|24822.9|24901.98|24821.98|10
1736215960000|2025-01-07 02:12:40|24901.22|24821.22|24900.37|24820.37|24901.64|24821.64|24900.37|24820.37|10
1736215970000|2025-01-07 02:12:50|24900.51|24820.51|24902.04|24822.04|24902.6|24822.6|24900.51|24820.51|10
1736215980000|2025-01-07 02:13:00|24901.78|24821.78|24900.26|24820.26|24901.78|24821.78|24900.26|24820.26|10
1736215990000|2025-01-07 02:13:10|24900.52|24820.52|24901.51|24821.51|24901.51|24821.51|24900.52|24820.52|10
1736216000000|2025-01-07 02:13:20|24901.62|24821.62|24902.62|24822.62|24902.62|24822.62|24901.62|24821.62|9
1736216010000|2025-01-07 02:13:30|24902.26|24822.26|24903.12|24823.12|24903.47|24823.47|24901.99|24821.99|10
1736216020000|2025-01-07 02:13:40|24903.19|24823.19|24903.47|24823.47|24904.13|24824.13|24903.19|24823.19|10
1736216030000|2025-01-07 02:13:50|24903.25|24823.25|24902.92|24822.92|24903.32|24823.32|24902.92|24822.92|9
1736216040000|2025-01-07 02:14:00|24903.53|24823.53|24906.34|24826.34|24906.34|24826.34|24903.42|24823.42|9
1736216050000|2025-01-07 02:14:10|24906.63|24826.63|24907.3|24827.3|24907.3|24827.3|24906.63|24826.63|10
1736216060000|2025-01-07 02:14:20|24907.37|24827.37|24905.67|24825.67|24907.47|24827.47|24905.67|24825.67|10
1736216070000|2025-01-07 02:14:30|24905.27|24825.27|24905.24|24825.24|24905.32|24825.32|24905.1|24825.1|10
1736216080000|2025-01-07 02:14:40|24904.95|24824.95|24905.53|24825.53|24905.98|24825.98|24904.95|24824.95|9
1736216090000|2025-01-07 02:14:50|24905.55|24825.55|24904.03|24824.03|24906.01|24826.01|24904.03|24824.03|10
1736216100000|2025-01-07 02:15:00|24903.94|24823.94|24907.9|24827.9|24907.9|24827.9|24902.78|24822.78|10
1736216110000|2025-01-07 02:15:10|24908.58|24828.58|24906.9|24826.9|24908.79|24828.79|24906.9|24826.9|8
1736216120000|2025-01-07 02:15:20|24907.7|24827.7|24908.13|24828.13|24908.18|24828.18|24907.7|24827.7|10
1736216130000|2025-01-07 02:15:30|24906.89|24826.89|24907.02|24827.02|24908.7|24828.7|24905.93|24825.93|10
1736216140000|2025-01-07 02:15:40|24907.1|24827.1|24905.6|24825.6|24908.3|24828.3|24905.6|24825.6|10
1736216150000|2025-01-07 02:15:50|24905.46|24825.46|24906.78|24826.78|24907.57|24827.57|24905.11|24825.11|10
1736216160000|2025-01-07 02:16:00|24906.45|24826.45|24906.94|24826.94|24907.42|24827.42|24905.96|24825.96|10
1736216170000|2025-01-07 02:16:10|24906.92|24826.92|24915.95|24835.95|24915.95|24835.95|24906.92|24826.92|10
1736216180000|2025-01-07 02:16:20|24915.54|24835.54|24914.92|24834.92|24916.29|24836.29|24914.92|24834.92|10
1736216190000|2025-01-07 02:16:30|24915.41|24835.41|24921.17|24841.17|24921.17|24841.17|24915.41|24835.41|10
1736216200000|2025-01-07 02:16:40|24921.27|24841.27|24921|24841|24921.96|24841.96|24920.99|24840.99|10
1736216210000|2025-01-07 02:16:50|24920.98|24840.98|24920.94|24840.94|24921.3|24841.3|24919.99|24839.99|10
1736216220000|2025-01-07 02:17:00|24921.34|24841.34|24922.56|24842.56|24922.61|24842.61|24921.34|24841.34|10
1736216230000|2025-01-07 02:17:10|24922.75|24842.75|24922.16|24842.16|24924.76|24844.76|24922.16|24842.16|10
1736216240000|2025-01-07 02:17:20|24922.12|24842.12|24920.05|24840.05|24922.12|24842.12|24919.45|24839.45|10
1736216250000|2025-01-07 02:17:30|24918.44|24838.44|24919.76|24839.76|24919.76|24839.76|24918.28|24838.28|10
1736216260000|2025-01-07 02:17:40|24919.35|24839.35|24918.96|24838.96|24919.35|24839.35|24918.49|24838.49|10
1736216270000|2025-01-07 02:17:50|24918.59|24838.59|24916.76|24836.76|24918.78|24838.78|24916.76|24836.76|10
1736216280000|2025-01-07 02:18:00|24916.51|24836.51|24915.85|24835.85|24917.28|24837.28|24915.85|24835.85|9
1736216290000|2025-01-07 02:18:10|24916.09|24836.09|24915.94|24835.94|24916.09|24836.09|24915.79|24835.79|8
1736216300000|2025-01-07 02:18:20|24916.48|24836.48|24917.32|24837.32|24917.32|24837.32|24916.1|24836.1|10
1736216310000|2025-01-07 02:18:30|24917.28|24837.28|24916.58|24836.58|24917.46|24837.46|24916.58|24836.58|10
1736216320000|2025-01-07 02:18:40|24916.53|24836.53|24915.73|24835.73|24916.53|24836.53|24914.83|24834.83|10
1736216330000|2025-01-07 02:18:50|24915.78|24835.78|24916.43|24836.43|24916.43|24836.43|24915.31|24835.31|10
1736216340000|2025-01-07 02:19:00|24916.51|24836.51|24916.85|24836.85|24916.85|24836.85|24916.27|24836.27|10
1736216350000|2025-01-07 02:19:10|24916.4|24836.4|24914.53|24834.53|24916.4|24836.4|24914.47|24834.47|9
1736216360000|2025-01-07 02:19:20|24914.55|24834.55|24912.63|24832.63|24914.57|24834.57|24911.92|24831.92|9
1736216370000|2025-01-07 02:19:30|24913.24|24833.24|24913|24833|24913.24|24833.24|24912.98|24832.98|8
1736216380000|2025-01-07 02:19:40|24912.21|24832.21|24909.53|24829.53|24912.21|24832.21|24909.53|24829.53|10
1736216390000|2025-01-07 02:19:50|24908.75|24828.75|24904.92|24824.92|24908.75|24828.75|24904.92|24824.92|10
1736216400000|2025-01-07 02:20:00|24905.36|24825.36|24902.4|24822.4|24905.48|24825.48|24902.4|24822.4|9
1736216410000|2025-01-07 02:20:10|24901.75|24821.75|24898.86|24818.86|24901.75|24821.75|24897.52|24817.52|10
1736216420000|2025-01-07 02:20:20|24898.99|24818.99|24900.1|24820.1|24900.26|24820.26|24898.99|24818.99|9
1736216430000|2025-01-07 02:20:30|24899.29|24819.29|24899.33|24819.33|24899.58|24819.58|24899|24819|10
1736216440000|2025-01-07 02:20:40|24899.42|24819.42|24900.73|24820.73|24900.73|24820.73|24899.42|24819.42|8
1736216450000|2025-01-07 02:20:50|24900.59|24820.59|24898.89|24818.89|24900.59|24820.59|24898.89|24818.89|9
1736216460000|2025-01-07 02:21:00|24898.83|24818.83|24899.87|24819.87|24900.17|24820.17|24898.37|24818.37|10
1736216470000|2025-01-07 02:21:10|24899.67|24819.67|24893.84|24813.84|24899.67|24819.67|24893.84|24813.84|10
1736216480000|2025-01-07 02:21:20|24893.42|24813.42|24891.84|24811.84|24893.42|24813.42|24890.72|24810.72|10
1736216490000|2025-01-07 02:21:30|24892.26|24812.26|24894.55|24814.55|24894.61|24814.61|24891.29|24811.29|10
1736216500000|2025-01-07 02:21:40|24894.56|24814.56|24895.95|24815.95|24895.95|24815.95|24894.19|24814.19|10
1736216510000|2025-01-07 02:21:50|24896.1|24816.1|24896.66|24816.66|24896.8|24816.8|24896.08|24816.08|9
1736216520000|2025-01-07 02:22:00|24896.5|24816.5|24895.51|24815.51|24896.5|24816.5|24895.51|24815.51|10
1736216530000|2025-01-07 02:22:10|24895.41|24815.41|24893.75|24813.75|24895.41|24815.41|24893.75|24813.75|10
1736216540000|2025-01-07 02:22:20|24893.7|24813.7|24895.42|24815.42|24895.43|24815.43|24893.7|24813.7|10
1736216550000|2025-01-07 02:22:30|24895.44|24815.44|24894.82|24814.82|24895.44|24815.44|24894.33|24814.33|10
1736216560000|2025-01-07 02:22:40|24895.81|24815.81|24896.34|24816.34|24896.34|24816.34|24895.31|24815.31|8
1736216570000|2025-01-07 02:22:50|24896.25|24816.25|24896.57|24816.57|24897.33|24817.33|24895.31|24815.31|10
1736216580000|2025-01-07 02:23:00|24896.52|24816.52|24896.81|24816.81|24896.81|24816.81|24896.41|24816.41|7
1736216590000|2025-01-07 02:23:10|24896.9|24816.9|24896.56|24816.56|24897.01|24817.01|24896.56|24816.56|9
1736216600000|2025-01-07 02:23:20|24896.55|24816.55|24892.91|24812.91|24896.55|24816.55|24892.91|24812.91|10
1736216610000|2025-01-07 02:23:30|24892.9|24812.9|24891.78|24811.78|24892.9|24812.9|24891.78|24811.78|10
1736216620000|2025-01-07 02:23:40|24891.74|24811.74|24887.48|24807.48|24891.74|24811.74|24887.48|24807.48|10
1736216630000|2025-01-07 02:23:50|24887.29|24807.29|24888.88|24808.88|24888.88|24808.88|24887.19|24807.19|9
1736216640000|2025-01-07 02:24:00|24888.9|24808.9|24887.43|24807.43|24888.99|24808.99|24887.43|24807.43|10
1736216650000|2025-01-07 02:24:10|24887.29|24807.29|24885.09|24805.09|24887.29|24807.29|24885.09|24805.09|10
1736216660000|2025-01-07 02:24:20|24884.82|24804.82|24882.53|24802.53|24884.89|24804.89|24882.53|24802.53|10
1736216670000|2025-01-07 02:24:30|24881.02|24801.02|24878.36|24798.36|24881.02|24801.02|24878.24|24798.24|10
1736216680000|2025-01-07 02:24:40|24875.09|24795.09|24871.89|24791.89|24875.55|24795.55|24871.89|24791.89|10
1736216690000|2025-01-07 02:24:50|24871.91|24791.91|24870.99|24790.99|24871.91|24791.91|24870.43|24790.43|10
1736216700000|2025-01-07 02:25:00|24871.06|24791.06|24872.54|24792.54|24872.54|24792.54|24870.53|24790.53|10
1736216710000|2025-01-07 02:25:10|24872.68|24792.68|24872.29|24792.29|24875.92|24795.92|24872.29|24792.29|9
1736216720000|2025-01-07 02:25:20|24872.01|24792.01|24870.31|24790.31|24872.01|24792.01|24870.28|24790.28|10
1736216730000|2025-01-07 02:25:30|24870.78|24790.78|24870.64|24790.64|24871.51|24791.51|24869.9|24789.9|10
1736216740000|2025-01-07 02:25:40|24869.99|24789.99|24870.91|24790.91|24871.33|24791.33|24869.99|24789.99|10
1736216750000|2025-01-07 02:25:50|24870.83|24790.83|24870.75|24790.75|24870.83|24790.83|24869.88|24789.88|10
1736216760000|2025-01-07 02:26:00|24870.87|24790.87|24868.77|24788.77|24871.25|24791.25|24868.77|24788.77|10
1736216770000|2025-01-07 02:26:10|24869.08|24789.08|24866.88|24786.88|24869.08|24789.08|24866.88|24786.88|10
1736216780000|2025-01-07 02:26:20|24866.41|24786.41|24863.41|24783.41|24866.41|24786.41|24863.41|24783.41|10
1736216790000|2025-01-07 02:26:30|24863.61|24783.61|24862.99|24782.99|24863.63|24783.63|24862.5|24782.5|10
1736216800000|2025-01-07 02:26:40|24862.78|24782.78|24860.27|24780.27|24862.78|24782.78|24860.27|24780.27|10
1736216810000|2025-01-07 02:26:50|24860.1|24780.1|24859.84|24779.84|24860.22|24780.22|24859.71|24779.71|10
1736216820000|2025-01-07 02:27:00|24859.98|24779.98|24857.75|24777.75|24860.51|24780.51|24857.49|24777.49|10
1736216830000|2025-01-07 02:27:10|24857.6|24777.6|24850.58|24770.58|24857.6|24777.6|24850.58|24770.58|10
1736216840000|2025-01-07 02:27:20|24850.73|24770.73|24848.44|24768.44|24851.13|24771.13|24848.44|24768.44|10
1736216850000|2025-01-07 02:27:30|24848.56|24768.56|24847.54|24767.54|24848.63|24768.63|24847.36|24767.36|10
1736216860000|2025-01-07 02:27:40|24847.64|24767.64|24842.57|24762.57|24847.64|24767.64|24842.33|24762.33|10
1736216870000|2025-01-07 02:27:50|24842.54|24762.54|24844.13|24764.13|24844.15|24764.15|24841.73|24761.73|10
1736216880000|2025-01-07 02:28:00|24844.1|24764.1|24844.83|24764.83|24844.83|24764.83|24843.37|24763.37|10
1736216890000|2025-01-07 02:28:10|24844.96|24764.96|24842.84|24762.84|24845.06|24765.06|24842.84|24762.84|10
1736216900000|2025-01-07 02:28:20|24843.17|24763.17|24842.73|24762.73|24843.32|24763.32|24842.65|24762.65|8
1736216910000|2025-01-07 02:28:30|24842.8|24762.8|24843.5|24763.5|24844.69|24764.69|24842.62|24762.62|10
1736216920000|2025-01-07 02:28:40|24843.57|24763.57|24843.39|24763.39|24843.77|24763.77|24843.29|24763.29|10
1736216930000|2025-01-07 02:28:50|24843.48|24763.48|24844.2|24764.2|24844.55|24764.55|24843.48|24763.48|10
1736216940000|2025-01-07 02:29:00|24844.1|24764.1|24845.52|24765.52|24845.53|24765.53|24844.02|24764.02|10
1736216950000|2025-01-07 02:29:10|24847.69|24767.69|24847.58|24767.58|24847.69|24767.69|24846.64|24766.64|10
1736216960000|2025-01-07 02:29:20|24847.4|24767.4|24846.26|24766.26|24847.74|24767.74|24846|24766|10
1736216970000|2025-01-07 02:29:30|24846.28|24766.28|24843.59|24763.59|24846.28|24766.28|24843.59|24763.59|9
1736216980000|2025-01-07 02:29:40|24843.65|24763.65|24844.38|24764.38|24844.38|24764.38|24843.39|24763.39|10
1736216990000|2025-01-07 02:29:50|24844.58|24764.58|24843.17|24763.17|24844.58|24764.58|24843.17|24763.17|10
1736217000000|2025-01-07 02:30:00|24843.05|24763.05|24843.37|24763.37|24844.31|24764.31|24843.05|24763.05|10
1736217010000|2025-01-07 02:30:10|24843.49|24763.49|24844.52|24764.52|24844.52|24764.52|24843.49|24763.49|10
1736217020000|2025-01-07 02:30:20|24844.28|24764.28|24842.67|24762.67|24844.3|24764.3|24842.58|24762.58|10
1736217030000|2025-01-07 02:30:30|24842.68|24762.68|24841.64|24761.64|24843.42|24763.42|24841.64|24761.64|9
1736217040000|2025-01-07 02:30:40|24840.82|24760.82|24838.19|24758.19|24840.82|24760.82|24838.19|24758.19|10
1736217050000|2025-01-07 02:30:50|24838.15|24758.15|24834.19|24754.19|24838.56|24758.56|24834.19|24754.19|10
1736217060000|2025-01-07 02:31:00|24834.07|24754.07|24835.24|24755.24|24836.13|24756.13|24834.07|24754.07|10
1736217070000|2025-01-07 02:31:10|24835.82|24755.82|24838.22|24758.22|24838.22|24758.22|24835.1|24755.1|9
1736217080000|2025-01-07 02:31:20|24838.38|24758.38|24837.41|24757.41|24838.38|24758.38|24837.41|24757.41|8
1736217090000|2025-01-07 02:31:30|24837.78|24757.78|24839.84|24759.84|24839.84|24759.84|24837.78|24757.78|8
1736217100000|2025-01-07 02:31:40|24839.85|24759.85|24839.78|24759.78|24839.85|24759.85|24838.75|24758.75|10
1736217110000|2025-01-07 02:31:50|24839.28|24759.28|24843.06|24763.06|24843.06|24763.06|24839.28|24759.28|10
1736217120000|2025-01-07 02:32:00|24843.05|24763.05|24849.93|24769.93|24849.93|24769.93|24843.05|24763.05|10
1736217130000|2025-01-07 02:32:10|24850.39|24770.39|24853.23|24773.23|24853.69|24773.69|24850.39|24770.39|9
1736217140000|2025-01-07 02:32:20|24853.17|24773.17|24855.84|24775.84|24855.84|24775.84|24853.07|24773.07|10
1736217150000|2025-01-07 02:32:30|24855.34|24775.34|24853.59|24773.59|24855.34|24775.34|24853.28|24773.28|10
1736217160000|2025-01-07 02:32:40|24853.54|24773.54|24853.66|24773.66|24853.68|24773.68|24853.18|24773.18|10
1736217170000|2025-01-07 02:32:50|24852.99|24772.99|24850.86|24770.86|24852.99|24772.99|24850.86|24770.86|10
1736217180000|2025-01-07 02:33:00|24850.4|24770.4|24847.77|24767.77|24850.4|24770.4|24847.77|24767.77|10
1736217190000|2025-01-07 02:33:10|24847.76|24767.76|24845.56|24765.56|24847.76|24767.76|24845.56|24765.56|10
1736217200000|2025-01-07 02:33:20|24844.95|24764.95|24843.82|24763.82|24845.14|24765.14|24843.82|24763.82|10
1736217210000|2025-01-07 02:33:30|24844.44|24764.44|24844.03|24764.03|24845.18|24765.18|24844.03|24764.03|10
1736217220000|2025-01-07 02:33:40|24844.02|24764.02|24839.69|24759.69|24844.02|24764.02|24839.69|24759.69|10
1736217230000|2025-01-07 02:33:50|24839.41|24759.41|24835.38|24755.38|24839.41|24759.41|24835.36|24755.36|10
1736217240000|2025-01-07 02:34:00|24836.15|24756.15|24833.71|24753.71|24836.15|24756.15|24833.71|24753.71|10
1736217250000|2025-01-07 02:34:10|24833.32|24753.32|24833.9|24753.9|24833.9|24753.9|24832.98|24752.98|10
1736217260000|2025-01-07 02:34:20|24835.07|24755.07|24837.36|24757.36|24837.37|24757.37|24835.07|24755.07|10
1736217270000|2025-01-07 02:34:30|24837.31|24757.31|24836.79|24756.79|24837.34|24757.34|24836.69|24756.69|10
1736217280000|2025-01-07 02:34:40|24836.27|24756.27|24835.56|24755.56|24836.27|24756.27|24834.83|24754.83|10
1736217290000|2025-01-07 02:34:50|24836.2|24756.2|24838.8|24758.8|24839.05|24759.05|24836.2|24756.2|10
1736217300000|2025-01-07 02:35:00|24838.37|24758.37|24840.51|24760.51|24840.51|24760.51|24838.14|24758.14|10
1736217310000|2025-01-07 02:35:10|24840.63|24760.63|24841.42|24761.42|24841.42|24761.42|24840.56|24760.56|9
1736217320000|2025-01-07 02:35:20|24841.91|24761.91|24845.51|24765.51|24845.83|24765.83|24841.91|24761.91|10
1736217330000|2025-01-07 02:35:30|24845.57|24765.57|24846.46|24766.46|24848.03|24768.03|24845.57|24765.57|10
1736217340000|2025-01-07 02:35:40|24846.33|24766.33|24846.4|24766.4|24846.58|24766.58|24846.33|24766.33|8
1736217350000|2025-01-07 02:35:50|24846.35|24766.35|24849.36|24769.36|24849.95|24769.95|24846.35|24766.35|10
1736217360000|2025-01-07 02:36:00|24848.79|24768.79|24847.27|24767.27|24848.79|24768.79|24846.55|24766.55|10
1736217370000|2025-01-07 02:36:10|24848.25|24768.25|24844.3|24764.3|24848.25|24768.25|24844.3|24764.3|10
1736217380000|2025-01-07 02:36:20|24844.2|24764.2|24844.33|24764.33|24844.33|24764.33|24842.93|24762.93|10
1736217390000|2025-01-07 02:36:30|24844.31|24764.31|24845.82|24765.82|24845.82|24765.82|24844.13|24764.13|10
1736217400000|2025-01-07 02:36:40|24846.12|24766.12|24845.04|24765.04|24846.94|24766.94|24845.04|24765.04|9
1736217410000|2025-01-07 02:36:50|24845.32|24765.32|24846.22|24766.22|24846.22|24766.22|24845.32|24765.32|10
1736217420000|2025-01-07 02:37:00|24846.38|24766.38|24846.67|24766.67|24846.67|24766.67|24845.9|24765.9|10
1736217430000|2025-01-07 02:37:10|24846.74|24766.74|24846.52|24766.52|24846.74|24766.74|24846.07|24766.07|10
1736217440000|2025-01-07 02:37:20|24846.56|24766.56|24848.2|24768.2|24848.2|24768.2|24846.56|24766.56|9
1736217450000|2025-01-07 02:37:30|24848.1|24768.1|24846.03|24766.03|24848.1|24768.1|24845.93|24765.93|10
1736217460000|2025-01-07 02:37:40|24846.2|24766.2|24846.41|24766.41|24847.36|24767.36|24846.2|24766.2|10
1736217470000|2025-01-07 02:37:50|24846.35|24766.35|24846.7|24766.7|24846.7|24766.7|24846.2|24766.2|9
1736217480000|2025-01-07 02:38:00|24846.96|24766.96|24846.29|24766.29|24847.13|24767.13|24846.17|24766.17|10
1736217490000|2025-01-07 02:38:10|24846.4|24766.4|24848.62|24768.62|24848.62|24768.62|24846.4|24766.4|10
1736217500000|2025-01-07 02:38:20|24848.39|24768.39|24847.13|24767.13|24848.39|24768.39|24846.84|24766.84|10
1736217510000|2025-01-07 02:38:30|24847.21|24767.21|24845.25|24765.25|24847.21|24767.21|24845.25|24765.25|9
1736217520000|2025-01-07 02:38:40|24844.03|24764.03|24844.01|24764.01|24844.71|24764.71|24843.63|24763.63|10
1736217530000|2025-01-07 02:38:50|24844.62|24764.62|24844.06|24764.06|24844.9|24764.9|24844.06|24764.06|9
1736217540000|2025-01-07 02:39:00|24843.98|24763.98|24843.19|24763.19|24843.98|24763.98|24842.88|24762.88|10
1736217550000|2025-01-07 02:39:10|24843.31|24763.31|24843.38|24763.38|24843.38|24763.38|24842.28|24762.28|10
1736217560000|2025-01-07 02:39:20|24843.33|24763.33|24844.05|24764.05|24844.09|24764.09|24843.24|24763.24|10
1736217570000|2025-01-07 02:39:30|24844.33|24764.33|24843.57|24763.57|24844.37|24764.37|24843.24|24763.24|10
1736217580000|2025-01-07 02:39:40|24844.27|24764.27|24844.81|24764.81|24844.81|24764.81|24844.18|24764.18|9
1736217590000|2025-01-07 02:39:50|24844.87|24764.87|24842.09|24762.09|24845.33|24765.33|24842.09|24762.09|10
1736217600000|2025-01-07 02:40:00|24842.17|24762.17|24841.62|24761.62|24842.18|24762.18|24841.28|24761.28|10
1736217610000|2025-01-07 02:40:10|24841.68|24761.68|24843.12|24763.12|24843.12|24763.12|24841.68|24761.68|10
1736217620000|2025-01-07 02:40:20|24844.18|24764.18|24844.45|24764.45|24844.45|24764.45|24842.78|24762.78|10
1736217630000|2025-01-07 02:40:30|24844.7|24764.7|24848.25|24768.25|24848.25|24768.25|24844.65|24764.65|10
1736217640000|2025-01-07 02:40:40|24848.17|24768.17|24849.16|24769.16|24849.16|24769.16|24848.09|24768.09|10
1736217650000|2025-01-07 02:40:50|24848.35|24768.35|24848.89|24768.89|24849.03|24769.03|24848.35|24768.35|9
1736217660000|2025-01-07 02:41:00|24849.25|24769.25|24851.29|24771.29|24851.29|24771.29|24849.25|24769.25|10
1736217670000|2025-01-07 02:41:10|24851.27|24771.27|24853.74|24773.74|24853.74|24773.74|24851.27|24771.27|9
1736217680000|2025-01-07 02:41:20|24853.84|24773.84|24854.35|24774.35|24854.36|24774.36|24853.84|24773.84|10
1736217690000|2025-01-07 02:41:30|24854.38|24774.38|24856.05|24776.05|24856.05|24776.05|24854.34|24774.34|9
1736217700000|2025-01-07 02:41:40|24856.46|24776.46|24855.11|24775.11|24856.79|24776.79|24855.11|24775.11|10
1736217710000|2025-01-07 02:41:50|24855.13|24775.13|24854.77|24774.77|24855.35|24775.35|24854.57|24774.57|10
1736217720000|2025-01-07 02:42:00|24854.71|24774.71|24853.06|24773.06|24855.06|24775.06|24853.06|24773.06|9
1736217730000|2025-01-07 02:42:10|24853|24773|24852.37|24772.37|24853|24773|24851.82|24771.82|10
1736217740000|2025-01-07 02:42:20|24852.5|24772.5|24850.68|24770.68|24852.5|24772.5|24850.6|24770.6|8
1736217750000|2025-01-07 02:42:30|24850.65|24770.65|24848|24768|24850.65|24770.65|24848|24768|9
1736217760000|2025-01-07 02:42:40|24847.94|24767.94|24847.73|24767.73|24848.03|24768.03|24847.59|24767.59|9
1736217770000|2025-01-07 02:42:50|24847.72|24767.72|24849.09|24769.09|24849.09|24769.09|24847.3|24767.3|10
1736217780000|2025-01-07 02:43:00|24849.08|24769.08|24847.19|24767.19|24849.23|24769.23|24847.14|24767.14|10
1736217790000|2025-01-07 02:43:10|24848.24|24768.24|24847.92|24767.92|24848.24|24768.24|24847.72|24767.72|10
1736217800000|2025-01-07 02:43:20|24848.18|24768.18|24849.63|24769.63|24849.78|24769.78|24848.18|24768.18|10
1736217810000|2025-01-07 02:43:30|24849.87|24769.87|24851.65|24771.65|24851.66|24771.66|24849.87|24769.87|10
1736217820000|2025-01-07 02:43:40|24851.33|24771.33|24850.48|24770.48|24851.58|24771.58|24850.48|24770.48|10
1736217830000|2025-01-07 02:43:50|24850.43|24770.43|24850.1|24770.1|24850.43|24770.43|24850.1|24770.1|10
1736217840000|2025-01-07 02:44:00|24850.12|24770.12|24849.96|24769.96|24850.12|24770.12|24849.41|24769.41|8
1736217850000|2025-01-07 02:44:10|24849.84|24769.84|24848.99|24768.99|24849.93|24769.93|24848.99|24768.99|9
1736217860000|2025-01-07 02:44:20|24848.87|24768.87|24849.22|24769.22|24849.22|24769.22|24848.65|24768.65|10
1736217870000|2025-01-07 02:44:30|24849.25|24769.25|24849.8|24769.8|24849.8|24769.8|24849.25|24769.25|10
1736217880000|2025-01-07 02:44:40|24849.69|24769.69|24849.07|24769.07|24849.95|24769.95|24849.06|24769.06|9
1736217890000|2025-01-07 02:44:50|24849.01|24769.01|24848.83|24768.83|24849.6|24769.6|24848.79|24768.79|10
1736217900000|2025-01-07 02:45:00|24848.89|24768.89|24849.75|24769.75|24849.84|24769.84|24848.89|24768.89|10
1736217910000|2025-01-07 02:45:10|24849.65|24769.65|24851.8|24771.8|24851.8|24771.8|24849.63|24769.63|10
1736217920000|2025-01-07 02:45:20|24851.75|24771.75|24849.84|24769.84|24851.77|24771.77|24849.84|24769.84|10
1736217930000|2025-01-07 02:45:30|24849.53|24769.53|24847.69|24767.69|24849.53|24769.53|24847.69|24767.69|10
1736217940000|2025-01-07 02:45:40|24847.42|24767.42|24842.04|24762.04|24847.42|24767.42|24842.01|24762.01|10
1736217950000|2025-01-07 02:45:50|24841.92|24761.92|24841.51|24761.51|24842.02|24762.02|24841.41|24761.41|10
1736217960000|2025-01-07 02:46:00|24841.45|24761.45|24839.88|24759.88|24841.45|24761.45|24839.88|24759.88|9
1736217970000|2025-01-07 02:46:10|24839.58|24759.58|24839.67|24759.67|24840.21|24760.21|24838.17|24758.17|10
1736217980000|2025-01-07 02:46:20|24839.56|24759.56|24840.5|24760.5|24840.53|24760.53|24839.55|24759.55|10
1736217990000|2025-01-07 02:46:30|24840.98|24760.98|24844.48|24764.48|24844.48|24764.48|24840.98|24760.98|10
1736218000000|2025-01-07 02:46:40|24844.61|24764.61|24843.91|24763.91|24844.68|24764.68|24843.8|24763.8|10
1736218010000|2025-01-07 02:46:50|24843.85|24763.85|24845.56|24765.56|24845.69|24765.69|24843.85|24763.85|10
1736218020000|2025-01-07 02:47:00|24845.49|24765.49|24847.44|24767.44|24848.07|24768.07|24845.49|24765.49|10
1736218030000|2025-01-07 02:47:10|24846.55|24766.55|24844.53|24764.53|24846.55|24766.55|24844.53|24764.53|10
1736218040000|2025-01-07 02:47:20|24844.56|24764.56|24842.73|24762.73|24844.61|24764.61|24842.54|24762.54|9
1736218050000|2025-01-07 02:47:30|24842.5|24762.5|24840.97|24760.97|24842.59|24762.59|24840.85|24760.85|10
1736218060000|2025-01-07 02:47:40|24841.23|24761.23|24839.87|24759.87|24841.65|24761.65|24839.85|24759.85|9
1736218070000|2025-01-07 02:47:50|24839.94|24759.94|24838.96|24758.96|24840.15|24760.15|24838.96|24758.96|9
1736218080000|2025-01-07 02:48:00|24838.58|24758.58|24833.97|24753.97|24838.58|24758.58|24833.97|24753.97|9
1736218090000|2025-01-07 02:48:10|24833.41|24753.41|24833.93|24753.93|24833.93|24753.93|24832.56|24752.56|10
1736218100000|2025-01-07 02:48:20|24834.14|24754.14|24833.56|24753.56|24834.28|24754.28|24833.54|24753.54|9
1736218110000|2025-01-07 02:48:30|24833.47|24753.47|24832.72|24752.72|24833.47|24753.47|24832.32|24752.32|9
1736218120000|2025-01-07 02:48:40|24832.81|24752.81|24832.58|24752.58|24832.87|24752.87|24831.5|24751.5|9
1736218130000|2025-01-07 02:48:50|24832.91|24752.91|24833.51|24753.51|24833.6|24753.6|24832.69|24752.69|9
1736218140000|2025-01-07 02:49:00|24833.57|24753.57|24833.2|24753.2|24833.57|24753.57|24832.75|24752.75|10
1736218150000|2025-01-07 02:49:10|24833.18|24753.18|24832.27|24752.27|24833.18|24753.18|24832.25|24752.25|10
1736218160000|2025-01-07 02:49:20|24832.34|24752.34|24831.33|24751.33|24832.34|24752.34|24831.33|24751.33|10
1736218170000|2025-01-07 02:49:30|24831.28|24751.28|24832.6|24752.6|24832.6|24752.6|24830.12|24750.12|10
1736218180000|2025-01-07 02:49:40|24832.74|24752.74|24834.57|24754.57|24834.57|24754.57|24832.73|24752.73|9
1736218190000|2025-01-07 02:49:50|24834.44|24754.44|24831.19|24751.19|24834.44|24754.44|24831.13|24751.13|10
1736218200000|2025-01-07 02:50:00|24831.17|24751.17|24829.2|24749.2|24831.17|24751.17|24829.2|24749.2|10
1736218210000|2025-01-07 02:50:10|24828.87|24748.87|24829.68|24749.68|24830.05|24750.05|24828.87|24748.87|10
1736218220000|2025-01-07 02:50:20|24830.41|24750.41|24827.2|24747.2|24830.41|24750.41|24827.2|24747.2|10
1736218230000|2025-01-07 02:50:30|24827.12|24747.12|24827.74|24747.74|24827.74|24747.74|24826.3|24746.3|10
1736218240000|2025-01-07 02:50:40|24828.39|24748.39|24829.9|24749.9|24830.57|24750.57|24828.39|24748.39|10
1736218250000|2025-01-07 02:50:50|24830.49|24750.49|24830.24|24750.24|24831.29|24751.29|24829.8|24749.8|10
1736218260000|2025-01-07 02:51:00|24830.3|24750.3|24828.35|24748.35|24830.3|24750.3|24828.35|24748.35|9
1736218270000|2025-01-07 02:51:10|24828.27|24748.27|24827|24747|24828.27|24748.27|24826.44|24746.44|9
1736218280000|2025-01-07 02:51:20|24826.69|24746.69|24828.27|24748.27|24828.4|24748.4|24826.15|24746.15|10
1736218290000|2025-01-07 02:51:30|24828.38|24748.38|24829.44|24749.44|24829.98|24749.98|24828.38|24748.38|10
1736218300000|2025-01-07 02:51:40|24829.62|24749.62|24831.66|24751.66|24831.66|24751.66|24829.49|24749.49|10
1736218310000|2025-01-07 02:51:50|24831.51|24751.51|24828.98|24748.98|24831.75|24751.75|24828.98|24748.98|9
1736218320000|2025-01-07 02:52:00|24828.74|24748.74|24827.7|24747.7|24828.74|24748.74|24827.7|24747.7|9
1736218330000|2025-01-07 02:52:10|24827.74|24747.74|24824.56|24744.56|24827.98|24747.98|24824.56|24744.56|9
1736218340000|2025-01-07 02:52:20|24824.28|24744.28|24823.1|24743.1|24824.28|24744.28|24823.1|24743.1|10
1736218350000|2025-01-07 02:52:30|24823.89|24743.89|24821.9|24741.9|24824.02|24744.02|24821.9|24741.9|9
1736218360000|2025-01-07 02:52:40|24821.5|24741.5|24820.36|24740.36|24821.5|24741.5|24820.36|24740.36|10
1736218370000|2025-01-07 02:52:50|24820.41|24740.41|24820.52|24740.52|24820.94|24740.94|24819.66|24739.66|10
1736218380000|2025-01-07 02:53:00|24820.26|24740.26|24820.75|24740.75|24820.82|24740.82|24820.26|24740.26|8
1736218390000|2025-01-07 02:53:10|24820.77|24740.77|24821.65|24741.65|24821.65|24741.65|24820.77|24740.77|8
1736218400000|2025-01-07 02:53:20|24822.04|24742.04|24824.26|24744.26|24824.41|24744.41|24822.01|24742.01|9
1736218410000|2025-01-07 02:53:30|24823.84|24743.84|24823.72|24743.72|24824.72|24744.72|24823.65|24743.65|10
1736218420000|2025-01-07 02:53:40|24823.62|24743.62|24823.54|24743.54|24823.62|24743.62|24823.06|24743.06|10
1736218430000|2025-01-07 02:53:50|24823.94|24743.94|24823.88|24743.88|24825.11|24745.11|24823.81|24743.81|10
1736218440000|2025-01-07 02:54:00|24823.85|24743.85|24822.59|24742.59|24824|24744|24822.59|24742.59|10
1736218450000|2025-01-07 02:54:10|24822.53|24742.53|24821.58|24741.58|24823.63|24743.63|24821.58|24741.58|10
1736218460000|2025-01-07 02:54:20|24821.65|24741.65|24819.43|24739.43|24821.65|24741.65|24819.43|24739.43|10
1736218470000|2025-01-07 02:54:30|24819.58|24739.58|24813.07|24733.07|24819.58|24739.58|24813.07|24733.07|10
1736218480000|2025-01-07 02:54:40|24812.07|24732.07|24810.13|24730.13|24812.07|24732.07|24810.13|24730.13|10
1736218490000|2025-01-07 02:54:50|24807.89|24727.89|24802.55|24722.55|24808.69|24728.69|24801.93|24721.93|10
1736218500000|2025-01-07 02:55:00|24802.5|24722.5|24800.1|24720.1|24802.5|24722.5|24800.1|24720.1|10
1736218510000|2025-01-07 02:55:10|24799.09|24719.09|24796.96|24716.96|24799.09|24719.09|24796.96|24716.96|10
1736218520000|2025-01-07 02:55:20|24796.79|24716.79|24796.72|24716.72|24796.79|24716.79|24796.43|24716.43|10
1736218530000|2025-01-07 02:55:30|24796.7|24716.7|24797.96|24717.96|24797.99|24717.99|24796.7|24716.7|9
1736218540000|2025-01-07 02:55:40|24797.85|24717.85|24798.31|24718.31|24799.34|24719.34|24797.85|24717.85|10
1736218550000|2025-01-07 02:55:50|24798.03|24718.03|24798.13|24718.13|24798.13|24718.13|24797.73|24717.73|10
1736218560000|2025-01-07 02:56:00|24798.57|24718.57|24800.63|24720.63|24800.63|24720.63|24798.57|24718.57|8
1736218570000|2025-01-07 02:56:10|24800.61|24720.61|24798.79|24718.79|24801.24|24721.24|24798.79|24718.79|10
1736218580000|2025-01-07 02:56:20|24798.66|24718.66|24797.17|24717.17|24798.66|24718.66|24797.17|24717.17|10
1736218590000|2025-01-07 02:56:30|24797.31|24717.31|24795.83|24715.83|24797.31|24717.31|24795.83|24715.83|10
1736218600000|2025-01-07 02:56:40|24795.58|24715.58|24791.44|24711.44|24795.58|24715.58|24791.29|24711.29|10
1736218610000|2025-01-07 02:56:50|24792.4|24712.4|24790.3|24710.3|24792.4|24712.4|24790.3|24710.3|9
1736218620000|2025-01-07 02:57:00|24790.29|24710.29|24789.85|24709.85|24790.29|24710.29|24789.55|24709.55|9
1736218630000|2025-01-07 02:57:10|24789.96|24709.96|24789.66|24709.66|24790.52|24710.52|24789.48|24709.48|9
1736218640000|2025-01-07 02:57:20|24789.55|24709.55|24789.5|24709.5|24789.9|24709.9|24789.5|24709.5|8
1736218650000|2025-01-07 02:57:30|24789.74|24709.74|24791.61|24711.61|24791.61|24711.61|24789.74|24709.74|10
1736218660000|2025-01-07 02:57:40|24791.75|24711.75|24795.22|24715.22|24795.22|24715.22|24791.75|24711.75|9
1736218670000|2025-01-07 02:57:50|24795.26|24715.26|24796.55|24716.55|24797.19|24717.19|24795.24|24715.24|10
1736218680000|2025-01-07 02:58:00|24796.38|24716.38|24795.8|24715.8|24796.52|24716.52|24795.73|24715.73|10
1736218690000|2025-01-07 02:58:10|24795.71|24715.71|24796.84|24716.84|24797.16|24717.16|24795.65|24715.65|10
1736218700000|2025-01-07 02:58:20|24796.01|24716.01|24794.99|24714.99|24796.03|24716.03|24794.95|24714.95|9
1736218710000|2025-01-07 02:58:30|24794.85|24714.85|24794.45|24714.45|24795.11|24715.11|24794.45|24714.45|10
1736218720000|2025-01-07 02:58:40|24794.19|24714.19|24793.61|24713.61|24794.19|24714.19|24792.35|24712.35|10
1736218730000|2025-01-07 02:58:50|24793.56|24713.56|24793.09|24713.09|24793.75|24713.75|24792.79|24712.79|10
1736218740000|2025-01-07 02:59:00|24792.87|24712.87|24793.31|24713.31|24793.56|24713.56|24792.87|24712.87|8
1736218750000|2025-01-07 02:59:10|24793.29|24713.29|24794.61|24714.61|24794.61|24714.61|24793.22|24713.22|9
1736218760000|2025-01-07 02:59:20|24794.64|24714.64|24793.73|24713.73|24794.7|24714.7|24793.48|24713.48|10
1736218770000|2025-01-07 02:59:30|24793.19|24713.19|24791.98|24711.98|24793.58|24713.58|24791.98|24711.98|10
1736218780000|2025-01-07 02:59:40|24791.45|24711.45|24791.25|24711.25|24791.82|24711.82|24790.75|24710.75|10
1736218790000|2025-01-07 02:59:50|24791.74|24711.74|24793.21|24713.21|24793.21|24713.21|24791.53|24711.53|10
1736218800000|2025-01-07 03:00:00|24793.28|24713.28|24794.4|24714.4|24794.4|24714.4|24793.18|24713.18|9
1736218810000|2025-01-07 03:00:10|24794.97|24714.97|24795.48|24715.48|24797.01|24717.01|24794.97|24714.97|10
1736218820000|2025-01-07 03:00:20|24794.96|24714.96|24794.35|24714.35|24794.99|24714.99|24794.02|24714.02|10
1736218830000|2025-01-07 03:00:30|24794.89|24714.89|24793.91|24713.91|24795.08|24715.08|24793.91|24713.91|9
1736218840000|2025-01-07 03:00:40|24793.6|24713.6|24794.51|24714.51|24794.51|24714.51|24793.6|24713.6|10
1736218850000|2025-01-07 03:00:50|24794.44|24714.44|24792.39|24712.39|24794.57|24714.57|24792.39|24712.39|10
1736218860000|2025-01-07 03:01:00|24791.55|24711.55|24789.83|24709.83|24791.55|24711.55|24788.42|24708.42|10
1736218870000|2025-01-07 03:01:10|24790.24|24710.24|24789.04|24709.04|24790.46|24710.46|24788.41|24708.41|10
1736218880000|2025-01-07 03:01:20|24788.88|24708.88|24791.51|24711.51|24791.6|24711.6|24788.88|24708.88|10
1736218890000|2025-01-07 03:01:30|24791.87|24711.87|24793.09|24713.09|24793.23|24713.23|24791.87|24711.87|10
1736218900000|2025-01-07 03:01:40|24793.21|24713.21|24791.68|24711.68|24793.21|24713.21|24791.68|24711.68|9
1736218910000|2025-01-07 03:01:50|24791.01|24711.01|24789.01|24709.01|24791.25|24711.25|24789.01|24709.01|9
1736218920000|2025-01-07 03:02:00|24788.04|24708.04|24783.58|24703.58|24788.04|24708.04|24783.58|24703.58|10
1736218930000|2025-01-07 03:02:10|24783.3|24703.3|24784.73|24704.73|24784.73|24704.73|24783.3|24703.3|10
1736218940000|2025-01-07 03:02:20|24784.81|24704.81|24783.61|24703.61|24784.81|24704.81|24783.09|24703.09|10
1736218950000|2025-01-07 03:02:30|24783.71|24703.71|24779.87|24699.87|24783.78|24703.78|24779.13|24699.13|9
1736218960000|2025-01-07 03:02:40|24780.69|24700.69|24776.77|24696.77|24781.34|24701.34|24776.77|24696.77|9
1736218970000|2025-01-07 03:02:50|24776.55|24696.55|24776.07|24696.07|24777.12|24697.12|24776.07|24696.07|10
1736218980000|2025-01-07 03:03:00|24776.1|24696.1|24774.46|24694.46|24776.1|24696.1|24774.46|24694.46|10
1736218990000|2025-01-07 03:03:10|24773.94|24693.94|24773.61|24693.61|24774.45|24694.45|24773.58|24693.58|10
1736219000000|2025-01-07 03:03:20|24773.56|24693.56|24773.08|24693.08|24774.65|24694.65|24773.08|24693.08|10
1736219010000|2025-01-07 03:03:30|24772.91|24692.91|24772.61|24692.61|24773.27|24693.27|24772.47|24692.47|9
1736219020000|2025-01-07 03:03:40|24772.38|24692.38|24779.19|24699.19|24779.19|24699.19|24772.38|24692.38|10
1736219030000|2025-01-07 03:03:50|24780.97|24700.97|24784.4|24704.4|24784.55|24704.55|24780.97|24700.97|10
1736219040000|2025-01-07 03:04:00|24784.56|24704.56|24785.34|24705.34|24785.53|24705.53|24784.56|24704.56|10
1736219050000|2025-01-07 03:04:10|24785.67|24705.67|24787.36|24707.36|24787.36|24707.36|24785.67|24705.67|10
1736219060000|2025-01-07 03:04:20|24788.17|24708.17|24794.56|24714.56|24794.56|24714.56|24788.17|24708.17|9
1736219070000|2025-01-07 03:04:30|24794.77|24714.77|24793.48|24713.48|24794.77|24714.77|24792.64|24712.64|10
1736219080000|2025-01-07 03:04:40|24793.45|24713.45|24797.25|24717.25|24797.3|24717.3|24793.45|24713.45|10
1736219090000|2025-01-07 03:04:50|24797.47|24717.47|24799.01|24719.01|24799.01|24719.01|24797.45|24717.45|10
1736219100000|2025-01-07 03:05:00|24798.81|24718.81|24797.15|24717.15|24799.01|24719.01|24797.15|24717.15|10
1736219110000|2025-01-07 03:05:10|24797.04|24717.04|24795.58|24715.58|24797.04|24717.04|24795.58|24715.58|10
1736219120000|2025-01-07 03:05:20|24793.75|24713.75|24794.52|24714.52|24794.52|24714.52|24792.76|24712.76|10
1736219130000|2025-01-07 03:05:30|24794.43|24714.43|24797.73|24717.73|24797.73|24717.73|24794.43|24714.43|10
1736219140000|2025-01-07 03:05:40|24797.25|24717.25|24798.7|24718.7|24798.7|24718.7|24797.19|24717.19|8
1736219150000|2025-01-07 03:05:50|24798.79|24718.79|24800.97|24720.97|24801.22|24721.22|24798.79|24718.79|9
1736219160000|2025-01-07 03:06:00|24800.89|24720.89|24802.95|24722.95|24802.95|24722.95|24800.89|24720.89|8
1736219170000|2025-01-07 03:06:10|24803.04|24723.04|24804.74|24724.74|24804.76|24724.76|24803.04|24723.04|10
1736219180000|2025-01-07 03:06:20|24804.87|24724.87|24804.76|24724.76|24805.69|24725.69|24804.37|24724.37|10
1736219190000|2025-01-07 03:06:30|24804.66|24724.66|24806.6|24726.6|24807.71|24727.71|24804.38|24724.38|8
1736219200000|2025-01-07 03:06:40|24806.63|24726.63|24806.17|24726.17|24806.63|24726.63|24805.32|24725.32|9
1736219210000|2025-01-07 03:06:50|24805.67|24725.67|24807.37|24727.37|24807.43|24727.43|24805.67|24725.67|9
1736219220000|2025-01-07 03:07:00|24807.32|24727.32|24813.2|24733.2|24813.2|24733.2|24806.56|24726.56|10
1736219230000|2025-01-07 03:07:10|24814.33|24734.33|24818.49|24738.49|24818.49|24738.49|24814.33|24734.33|10
1736219240000|2025-01-07 03:07:20|24818.74|24738.74|24819.62|24739.62|24819.62|24739.62|24818.74|24738.74|10
1736219250000|2025-01-07 03:07:30|24819.67|24739.67|24820.85|24740.85|24821.08|24741.08|24819.67|24739.67|9
1736219260000|2025-01-07 03:07:40|24820.24|24740.24|24819.61|24739.61|24820.88|24740.88|24819.57|24739.57|10
1736219270000|2025-01-07 03:07:50|24820.23|24740.23|24826.49|24746.49|24826.49|24746.49|24820.23|24740.23|10
1736219280000|2025-01-07 03:08:00|24826.54|24746.54|24828.56|24748.56|24828.56|24748.56|24826.54|24746.54|9
1736219290000|2025-01-07 03:08:10|24829.22|24749.22|24830.26|24750.26|24830.26|24750.26|24829.21|24749.21|10
1736219300000|2025-01-07 03:08:20|24830.24|24750.24|24831.21|24751.21|24831.21|24751.21|24829.9|24749.9|10
1736219310000|2025-01-07 03:08:30|24830.7|24750.7|24830.82|24750.82|24830.97|24750.97|24830.04|24750.04|10
1736219320000|2025-01-07 03:08:40|24830.74|24750.74|24832.8|24752.8|24832.8|24752.8|24830.74|24750.74|10
1736219330000|2025-01-07 03:08:50|24832.88|24752.88|24834.41|24754.41|24834.41|24754.41|24832.8|24752.8|9
1736219340000|2025-01-07 03:09:00|24834.47|24754.47|24833.96|24753.96|24834.52|24754.52|24833.69|24753.69|8
1736219350000|2025-01-07 03:09:10|24834.06|24754.06|24834.92|24754.92|24834.92|24754.92|24833.73|24753.73|10
1736219360000|2025-01-07 03:09:20|24834.88|24754.88|24833.76|24753.76|24837.11|24757.11|24833.76|24753.76|9
1736219370000|2025-01-07 03:09:30|24833.2|24753.2|24828.4|24748.4|24833.2|24753.2|24828.4|24748.4|9
1736219380000|2025-01-07 03:09:40|24828.3|24748.3|24824.14|24744.14|24828.3|24748.3|24824|24744|9
1736219390000|2025-01-07 03:09:50|24824.07|24744.07|24824.12|24744.12|24824.12|24744.12|24822.73|24742.73|10
1736219400000|2025-01-07 03:10:00|24824.13|24744.13|24824.74|24744.74|24825.16|24745.16|24824.1|24744.1|10
1736219410000|2025-01-07 03:10:10|24824.64|24744.64|24822.49|24742.49|24824.64|24744.64|24822.47|24742.47|10
1736219420000|2025-01-07 03:10:20|24823.03|24743.03|24823.15|24743.15|24823.21|24743.21|24822.66|24742.66|10
1736219430000|2025-01-07 03:10:30|24823.11|24743.11|24826.27|24746.27|24826.27|24746.27|24823.11|24743.11|10
1736219440000|2025-01-07 03:10:40|24826.48|24746.48|24827.93|24747.93|24827.93|24747.93|24826.12|24746.12|10
1736219450000|2025-01-07 03:10:50|24828.17|24748.17|24828.61|24748.61|24828.87|24748.87|24828.08|24748.08|10
1736219460000|2025-01-07 03:11:00|24828.31|24748.31|24827.16|24747.16|24828.97|24748.97|24826.97|24746.97|10
1736219470000|2025-01-07 03:11:10|24828.05|24748.05|24829.8|24749.8|24829.8|24749.8|24827.56|24747.56|10
1736219480000|2025-01-07 03:11:20|24829.91|24749.91|24831.72|24751.72|24831.72|24751.72|24829.91|24749.91|10
1736219490000|2025-01-07 03:11:30|24831.63|24751.63|24831.99|24751.99|24832.13|24752.13|24831.63|24751.63|10
1736219500000|2025-01-07 03:11:40|24831.95|24751.95|24830.63|24750.63|24832.57|24752.57|24830.63|24750.63|10
1736219510000|2025-01-07 03:11:50|24830.65|24750.65|24830.16|24750.16|24830.77|24750.77|24830.16|24750.16|9
1736219520000|2025-01-07 03:12:00|24829.87|24749.87|24827.56|24747.56|24830.36|24750.36|24827.56|24747.56|10
1736219530000|2025-01-07 03:12:10|24828.97|24748.97|24833.25|24753.25|24833.25|24753.25|24828.97|24748.97|9
1736219540000|2025-01-07 03:12:20|24834.14|24754.14|24836.09|24756.09|24837.15|24757.15|24833.99|24753.99|10
1736219550000|2025-01-07 03:12:30|24835.62|24755.62|24836.1|24756.1|24836.63|24756.63|24835.57|24755.57|10
1736219560000|2025-01-07 03:12:40|24836.77|24756.77|24837.42|24757.42|24837.71|24757.71|24836.77|24756.77|10
1736219570000|2025-01-07 03:12:50|24837.43|24757.43|24835.33|24755.33|24837.61|24757.61|24835.33|24755.33|10
1736219580000|2025-01-07 03:13:00|24835.06|24755.06|24833.73|24753.73|24835.48|24755.48|24833.32|24753.32|9
1736219590000|2025-01-07 03:13:10|24833.72|24753.72|24832.9|24752.9|24833.72|24753.72|24832.78|24752.78|10
1736219600000|2025-01-07 03:13:20|24832.89|24752.89|24833.39|24753.39|24833.84|24753.84|24832.89|24752.89|10
1736219610000|2025-01-07 03:13:30|24833.18|24753.18|24833.56|24753.56|24833.57|24753.57|24833.18|24753.18|10
1736219620000|2025-01-07 03:13:40|24832.71|24752.71|24831.2|24751.2|24832.71|24752.71|24831.2|24751.2|9
1736219630000|2025-01-07 03:13:50|24831|24751|24830.79|24750.79|24831.02|24751.02|24830.74|24750.74|10
1736219640000|2025-01-07 03:14:00|24830.66|24750.66|24827.31|24747.31|24830.66|24750.66|24827.22|24747.22|10
1736219650000|2025-01-07 03:14:10|24827.06|24747.06|24820.43|24740.43|24827.06|24747.06|24820.43|24740.43|10
1736219660000|2025-01-07 03:14:20|24820.23|24740.23|24819.78|24739.78|24820.23|24740.23|24819.2|24739.2|9
1736219670000|2025-01-07 03:14:30|24818.84|24738.84|24818.48|24738.48|24819.84|24739.84|24818.48|24738.48|9
1736219680000|2025-01-07 03:14:40|24818.72|24738.72|24815.27|24735.27|24818.72|24738.72|24815.01|24735.01|10
1736219690000|2025-01-07 03:14:50|24813.88|24733.88|24813.51|24733.51|24813.88|24733.88|24813.17|24733.17|9
1736219700000|2025-01-07 03:15:00|24813.56|24733.56|24810.38|24730.38|24813.68|24733.68|24810.15|24730.15|10
1736219710000|2025-01-07 03:15:10|24808.06|24728.06|24806.11|24726.11|24808.06|24728.06|24806.07|24726.07|10
1736219720000|2025-01-07 03:15:20|24805.79|24725.79|24805.34|24725.34|24806.01|24726.01|24804.32|24724.32|10
1736219730000|2025-01-07 03:15:30|24805.22|24725.22|24804.56|24724.56|24805.52|24725.52|24804.38|24724.38|10
1736219740000|2025-01-07 03:15:40|24804.74|24724.74|24805.22|24725.22|24805.22|24725.22|24804.59|24724.59|10
1736219750000|2025-01-07 03:15:50|24805.34|24725.34|24805.19|24725.19|24805.55|24725.55|24805.07|24725.07|10
1736219760000|2025-01-07 03:16:00|24805.16|24725.16|24805.74|24725.74|24806.08|24726.08|24804.76|24724.76|9
1736219770000|2025-01-07 03:16:10|24805.75|24725.75|24805.07|24725.07|24805.75|24725.75|24805.01|24725.01|9
1736219780000|2025-01-07 03:16:20|24805.88|24725.88|24805.4|24725.4|24806.29|24726.29|24805.4|24725.4|10
1736219790000|2025-01-07 03:16:30|24805.59|24725.59|24806.15|24726.15|24806.15|24726.15|24805.57|24725.57|9
1736219800000|2025-01-07 03:16:40|24806.02|24726.02|24804.58|24724.58|24806.02|24726.02|24804.3|24724.3|9
1736219810000|2025-01-07 03:16:50|24804.57|24724.57|24803.79|24723.79|24804.57|24724.57|24803.79|24723.79|10
1736219820000|2025-01-07 03:17:00|24803.41|24723.41|24803.13|24723.13|24803.43|24723.43|24802.28|24722.28|10
1736219830000|2025-01-07 03:17:10|24803.18|24723.18|24802.95|24722.95|24803.18|24723.18|24802|24722|10
1736219840000|2025-01-07 03:17:20|24802.09|24722.09|24804.7|24724.7|24804.7|24724.7|24802.09|24722.09|10
1736219850000|2025-01-07 03:17:30|24804.77|24724.77|24806.04|24726.04|24806.04|24726.04|24804.77|24724.77|10
1736219860000|2025-01-07 03:17:40|24806.99|24726.99|24809.34|24729.34|24809.34|24729.34|24806.99|24726.99|10
1736219870000|2025-01-07 03:17:50|24809.46|24729.46|24809.54|24729.54|24809.87|24729.87|24809.46|24729.46|8
1736219880000|2025-01-07 03:18:00|24809.55|24729.55|24809.43|24729.43|24809.63|24729.63|24808.61|24728.61|9
1736219890000|2025-01-07 03:18:10|24809.56|24729.56|24808.44|24728.44|24809.56|24729.56|24808.16|24728.16|9
1736219900000|2025-01-07 03:18:20|24808.55|24728.55|24810.43|24730.43|24810.43|24730.43|24808.55|24728.55|10
1736219910000|2025-01-07 03:18:30|24810.05|24730.05|24808.9|24728.9|24810.12|24730.12|24808.9|24728.9|10
1736219920000|2025-01-07 03:18:40|24809.24|24729.24|24809.14|24729.14|24809.93|24729.93|24809.09|24729.09|10
1736219930000|2025-01-07 03:18:50|24808.98|24728.98|24808.41|24728.41|24808.98|24728.98|24807.95|24727.95|7
1736219940000|2025-01-07 03:19:00|24808.44|24728.44|24808.32|24728.32|24808.44|24728.44|24807.79|24727.79|9
1736219950000|2025-01-07 03:19:10|24808.25|24728.25|24808.73|24728.73|24808.73|24728.73|24807.58|24727.58|9
1736219960000|2025-01-07 03:19:20|24808.84|24728.84|24809.81|24729.81|24809.81|24729.81|24808.33|24728.33|10
1736219970000|2025-01-07 03:19:30|24809.86|24729.86|24809.92|24729.92|24810.01|24730.01|24809.62|24729.62|8
1736219980000|2025-01-07 03:19:40|24810.36|24730.36|24810.89|24730.89|24810.89|24730.89|24810.06|24730.06|10
1736219990000|2025-01-07 03:19:50|24810.96|24730.96|24812.98|24732.98|24812.99|24732.99|24810.96|24730.96|10
1736220000000|2025-01-07 03:20:00|24812.73|24732.73|24814.9|24734.9|24814.9|24734.9|24812.73|24732.73|10
1736220010000|2025-01-07 03:20:10|24814.93|24734.93|24815.84|24735.84|24816.04|24736.04|24814.93|24734.93|10
1736220020000|2025-01-07 03:20:20|24815.6|24735.6|24816.33|24736.33|24816.33|24736.33|24814.61|24734.61|10
1736220030000|2025-01-07 03:20:30|24816.35|24736.35|24816.19|24736.19|24816.69|24736.69|24816.19|24736.19|9
1736220040000|2025-01-07 03:20:40|24817.2|24737.2|24819.51|24739.51|24819.6|24739.6|24817.19|24737.19|10
1736220050000|2025-01-07 03:20:50|24819.74|24739.74|24820.15|24740.15|24820.16|24740.16|24819.74|24739.74|10
1736220060000|2025-01-07 03:21:00|24820.46|24740.46|24823.63|24743.63|24824.09|24744.09|24820.46|24740.46|10
1736220070000|2025-01-07 03:21:10|24822.76|24742.76|24821.13|24741.13|24822.76|24742.76|24821.1|24741.1|10
1736220080000|2025-01-07 03:21:20|24821.11|24741.11|24820.69|24740.69|24821.15|24741.15|24820.52|24740.52|9
1736220090000|2025-01-07 03:21:30|24820.68|24740.68|24819.19|24739.19|24820.68|24740.68|24819.12|24739.12|10
1736220100000|2025-01-07 03:21:40|24818.82|24738.82|24818.37|24738.37|24819.1|24739.1|24817.46|24737.46|10
1736220110000|2025-01-07 03:21:50|24818.39|24738.39|24818.08|24738.08|24818.73|24738.73|24818.08|24738.08|10
1736220120000|2025-01-07 03:22:00|24818.31|24738.31|24817.61|24737.61|24818.36|24738.36|24817.47|24737.47|10
1736220130000|2025-01-07 03:22:10|24817.32|24737.32|24815.59|24735.59|24817.83|24737.83|24815.59|24735.59|10
1736220140000|2025-01-07 03:22:20|24815.13|24735.13|24815.41|24735.41|24815.43|24735.43|24815.13|24735.13|10
1736220150000|2025-01-07 03:22:30|24815.36|24735.36|24814.98|24734.98|24815.59|24735.59|24814.98|24734.98|10
1736220160000|2025-01-07 03:22:40|24814.65|24734.65|24812.76|24732.76|24814.65|24734.65|24812.76|24732.76|9
1736220170000|2025-01-07 03:22:50|24812.68|24732.68|24811.29|24731.29|24812.68|24732.68|24811.29|24731.29|10
1736220180000|2025-01-07 03:23:00|24811.1|24731.1|24808.21|24728.21|24811.1|24731.1|24808.21|24728.21|9
1736220190000|2025-01-07 03:23:10|24807.63|24727.63|24807.13|24727.13|24807.63|24727.63|24807.1|24727.1|10
1736220200000|2025-01-07 03:23:20|24806.97|24726.97|24806.14|24726.14|24806.97|24726.97|24805.64|24725.64|10
1736220210000|2025-01-07 03:23:30|24806.34|24726.34|24806.76|24726.76|24806.84|24726.84|24806.34|24726.34|10
1736220220000|2025-01-07 03:23:40|24806.52|24726.52|24804.1|24724.1|24806.52|24726.52|24803.93|24723.93|10
1736220230000|2025-01-07 03:23:50|24803.38|24723.38|24804.71|24724.71|24804.71|24724.71|24803.38|24723.38|10
1736220240000|2025-01-07 03:24:00|24804.72|24724.72|24805.89|24725.89|24805.9|24725.9|24804.06|24724.06|9
1736220250000|2025-01-07 03:24:10|24806.15|24726.15|24806.26|24726.26|24806.67|24726.67|24806.13|24726.13|10
1736220260000|2025-01-07 03:24:20|24806.34|24726.34|24808.31|24728.31|24808.32|24728.32|24806.26|24726.26|9
1736220270000|2025-01-07 03:24:30|24808.55|24728.55|24808.27|24728.27|24808.69|24728.69|24808.27|24728.27|10
1736220280000|2025-01-07 03:24:40|24807.86|24727.86|24808|24728|24808.02|24728.02|24807.86|24727.86|10
1736220290000|2025-01-07 03:24:50|24808.36|24728.36|24808.14|24728.14|24808.36|24728.36|24807.84|24727.84|8
1736220300000|2025-01-07 03:25:00|24807.89|24727.89|24807.55|24727.55|24807.89|24727.89|24806.73|24726.73|10
1736220310000|2025-01-07 03:25:10|24807.21|24727.21|24806.6|24726.6|24807.21|24727.21|24806.6|24726.6|9
1736220320000|2025-01-07 03:25:20|24806.43|24726.43|24804.94|24724.94|24806.43|24726.43|24804.94|24724.94|9
1736220330000|2025-01-07 03:25:30|24805.31|24725.31|24807.13|24727.13|24807.13|24727.13|24805.31|24725.31|10
1736220340000|2025-01-07 03:25:40|24807.31|24727.31|24808.26|24728.26|24808.31|24728.31|24807.31|24727.31|9
1736220350000|2025-01-07 03:25:50|24808.34|24728.34|24808.11|24728.11|24808.72|24728.72|24808.11|24728.11|10
1736220360000|2025-01-07 03:26:00|24808.09|24728.09|24805.94|24725.94|24808.15|24728.15|24805.94|24725.94|10
1736220370000|2025-01-07 03:26:10|24805.66|24725.66|24803.55|24723.55|24805.66|24725.66|24803.55|24723.55|10
1736220380000|2025-01-07 03:26:20|24803.64|24723.64|24803.55|24723.55|24803.65|24723.65|24803.19|24723.19|10
1736220390000|2025-01-07 03:26:30|24803.46|24723.46|24801.98|24721.98|24803.8|24723.8|24801.94|24721.94|10
1736220400000|2025-01-07 03:26:40|24801.84|24721.84|24801.2|24721.2|24801.84|24721.84|24801.03|24721.03|10
1736220410000|2025-01-07 03:26:50|24801.51|24721.51|24801.58|24721.58|24802.02|24722.02|24801.51|24721.51|10
1736220420000|2025-01-07 03:27:00|24801.73|24721.73|24801.67|24721.67|24801.89|24721.89|24801.14|24721.14|10
1736220430000|2025-01-07 03:27:10|24800.74|24720.74|24800.48|24720.48|24800.74|24720.74|24800.19|24720.19|9
1736220440000|2025-01-07 03:27:20|24800.47|24720.47|24799.15|24719.15|24800.51|24720.51|24799.15|24719.15|9
1736220450000|2025-01-07 03:27:30|24799.16|24719.16|24796.82|24716.82|24799.16|24719.16|24796.82|24716.82|10
1736220460000|2025-01-07 03:27:40|24796.54|24716.54|24796.42|24716.42|24796.59|24716.59|24796.42|24716.42|9
1736220470000|2025-01-07 03:27:50|24796.04|24716.04|24796.58|24716.58|24796.58|24716.58|24795.99|24715.99|10
1736220480000|2025-01-07 03:28:00|24796.54|24716.54|24797.72|24717.72|24797.72|24717.72|24796.44|24716.44|10
1736220490000|2025-01-07 03:28:10|24797.18|24717.18|24796.29|24716.29|24797.18|24717.18|24796.29|24716.29|9
1736220500000|2025-01-07 03:28:20|24796.26|24716.26|24796.44|24716.44|24797.25|24717.25|24796.26|24716.26|9
1736220510000|2025-01-07 03:28:30|24796.32|24716.32|24796.04|24716.04|24796.32|24716.32|24795.87|24715.87|10
1736220520000|2025-01-07 03:28:40|24795.98|24715.98|24796.55|24716.55|24796.55|24716.55|24795.87|24715.87|10
1736220530000|2025-01-07 03:28:50|24797.04|24717.04|24799.23|24719.23|24799.75|24719.75|24797.04|24717.04|10
1736220540000|2025-01-07 03:29:00|24798.85|24718.85|24800.18|24720.18|24800.18|24720.18|24798.66|24718.66|8
1736220550000|2025-01-07 03:29:10|24800.2|24720.2|24802.21|24722.21|24802.64|24722.64|24800.15|24720.15|10
1736220560000|2025-01-07 03:29:20|24802.42|24722.42|24803.52|24723.52|24803.56|24723.56|24802.42|24722.42|8
1736220570000|2025-01-07 03:29:30|24803.89|24723.89|24804.63|24724.63|24804.63|24724.63|24803.83|24723.83|9
1736220580000|2025-01-07 03:29:40|24804.66|24724.66|24804.5|24724.5|24804.77|24724.77|24804.39|24724.39|8
1736220590000|2025-01-07 03:29:50|24804.51|24724.51|24806.81|24726.81|24807.32|24727.32|24804.51|24724.51|9
1736220600000|2025-01-07 03:30:00|24806.99|24726.99|24805.48|24725.48|24807.28|24727.28|24805.48|24725.48|10
1736220610000|2025-01-07 03:30:10|24805.46|24725.46|24805.41|24725.41|24805.47|24725.47|24805.24|24725.24|10
1736220620000|2025-01-07 03:30:20|24805.46|24725.46|24806.08|24726.08|24806.13|24726.13|24805.05|24725.05|9
1736220630000|2025-01-07 03:30:30|24806.1|24726.1|24807.82|24727.82|24807.82|24727.82|24806.1|24726.1|10
1736220640000|2025-01-07 03:30:40|24807.87|24727.87|24809|24729|24809.15|24729.15|24807.87|24727.87|10
1736220650000|2025-01-07 03:30:50|24809.6|24729.6|24811.32|24731.32|24811.32|24731.32|24809.6|24729.6|10
1736220660000|2025-01-07 03:31:00|24811.1|24731.1|24809.61|24729.61|24811.1|24731.1|24809|24729|10
1736220670000|2025-01-07 03:31:10|24809.12|24729.12|24808.36|24728.36|24809.12|24729.12|24808.36|24728.36|10
1736220680000|2025-01-07 03:31:20|24808.37|24728.37|24808.96|24728.96|24808.97|24728.97|24808.37|24728.37|8
1736220690000|2025-01-07 03:31:30|24809.01|24729.01|24810.63|24730.63|24811.22|24731.22|24809.01|24729.01|9
1736220700000|2025-01-07 03:31:40|24810.62|24730.62|24809.81|24729.81|24810.68|24730.68|24809.65|24729.65|10
1736220710000|2025-01-07 03:31:50|24809.74|24729.74|24810.62|24730.62|24810.64|24730.64|24809.73|24729.73|10
1736220720000|2025-01-07 03:32:00|24810.58|24730.58|24812.88|24732.88|24813.15|24733.15|24810.07|24730.07|9
1736220730000|2025-01-07 03:32:10|24812.77|24732.77|24810.72|24730.72|24812.89|24732.89|24810.72|24730.72|10
1736220740000|2025-01-07 03:32:20|24811.25|24731.25|24811.04|24731.04|24811.62|24731.62|24811.02|24731.02|9
1736220750000|2025-01-07 03:32:30|24811.22|24731.22|24810.53|24730.53|24811.25|24731.25|24809.99|24729.99|10
1736220760000|2025-01-07 03:32:40|24810.87|24730.87|24812.11|24732.11|24812.11|24732.11|24810.65|24730.65|9
1736220770000|2025-01-07 03:32:50|24812.05|24732.05|24813.58|24733.58|24813.83|24733.83|24812.05|24732.05|9
1736220780000|2025-01-07 03:33:00|24813.57|24733.57|24814.76|24734.76|24814.78|24734.78|24813.57|24733.57|10
1736220790000|2025-01-07 03:33:10|24815.06|24735.06|24815.07|24735.07|24815.08|24735.08|24814.45|24734.45|10
1736220800000|2025-01-07 03:33:20|24815.19|24735.19|24814.91|24734.91|24815.31|24735.31|24814.5|24734.5|10
1736220810000|2025-01-07 03:33:30|24814.87|24734.87|24814.59|24734.59|24814.87|24734.87|24814.39|24734.39|9
1736220820000|2025-01-07 03:33:40|24814.65|24734.65|24813.13|24733.13|24814.75|24734.75|24813.13|24733.13|10
1736220830000|2025-01-07 03:33:50|24813.07|24733.07|24813.58|24733.58|24813.59|24733.59|24812.69|24732.69|10
1736220840000|2025-01-07 03:34:00|24813.39|24733.39|24813.31|24733.31|24813.53|24733.53|24813.2|24733.2|9
1736220850000|2025-01-07 03:34:10|24813.98|24733.98|24814.74|24734.74|24814.85|24734.85|24813.98|24733.98|10
1736220860000|2025-01-07 03:34:20|24814.94|24734.94|24815.34|24735.34|24815.63|24735.63|24814.94|24734.94|9
1736220870000|2025-01-07 03:34:30|24815.47|24735.47|24815.01|24735.01|24815.48|24735.48|24815.01|24735.01|7
1736220880000|2025-01-07 03:34:40|24815.16|24735.16|24813.29|24733.29|24815.16|24735.16|24813.03|24733.03|9
1736220890000|2025-01-07 03:34:50|24813.26|24733.26|24810.97|24730.97|24813.26|24733.26|24810.97|24730.97|10
1736220900000|2025-01-07 03:35:00|24810.79|24730.79|24810.8|24730.8|24810.87|24730.87|24809.8|24729.8|10
1736220910000|2025-01-07 03:35:10|24810.88|24730.88|24811.85|24731.85|24811.85|24731.85|24810.88|24730.88|7
1736220920000|2025-01-07 03:35:20|24812.01|24732.01|24816.96|24736.96|24816.96|24736.96|24812.01|24732.01|10
1736220930000|2025-01-07 03:35:30|24817.65|24737.65|24820.47|24740.47|24820.47|24740.47|24817.65|24737.65|10
1736220940000|2025-01-07 03:35:40|24820.59|24740.59|24822.89|24742.89|24822.91|24742.91|24820.59|24740.59|10
1736220950000|2025-01-07 03:35:50|24822.82|24742.82|24822.45|24742.45|24822.82|24742.82|24822.11|24742.11|10
1736220960000|2025-01-07 03:36:00|24823.44|24743.44|24826.32|24746.32|24826.32|24746.32|24823.44|24743.44|10
1736220970000|2025-01-07 03:36:10|24826.71|24746.71|24830.64|24750.64|24831.12|24751.12|24826.71|24746.71|10
1736220980000|2025-01-07 03:36:20|24830.94|24750.94|24831.52|24751.52|24832.35|24752.35|24830.94|24750.94|10
1736220990000|2025-01-07 03:36:30|24833.35|24753.35|24830.97|24750.97|24833.39|24753.39|24830.97|24750.97|10
1736221000000|2025-01-07 03:36:40|24830.62|24750.62|24830.09|24750.09|24830.62|24750.62|24830.09|24750.09|10
1736221010000|2025-01-07 03:36:50|24829.58|24749.58|24828.73|24748.73|24829.58|24749.58|24828.05|24748.05|10
1736221020000|2025-01-07 03:37:00|24828.72|24748.72|24825.94|24745.94|24828.72|24748.72|24825.94|24745.94|10
1736221030000|2025-01-07 03:37:10|24825.73|24745.73|24825.1|24745.1|24825.73|24745.73|24824.88|24744.88|10
1736221040000|2025-01-07 03:37:20|24825.16|24745.16|24824.62|24744.62|24825.16|24745.16|24824.49|24744.49|10
1736221050000|2025-01-07 03:37:30|24824.81|24744.81|24823.66|24743.66|24824.99|24744.99|24823.66|24743.66|10
1736221060000|2025-01-07 03:37:40|24823.65|24743.65|24821.87|24741.87|24823.65|24743.65|24821.83|24741.83|10
1736221070000|2025-01-07 03:37:50|24821.9|24741.9|24822.32|24742.32|24822.32|24742.32|24821.28|24741.28|10
1736221080000|2025-01-07 03:38:00|24822.25|24742.25|24822.5|24742.5|24822.5|24742.5|24821.18|24741.18|10
1736221090000|2025-01-07 03:38:10|24822.51|24742.51|24822.23|24742.23|24822.69|24742.69|24822.23|24742.23|10
1736221100000|2025-01-07 03:38:20|24822.17|24742.17|24821.98|24741.98|24822.17|24742.17|24821.59|24741.59|10
1736221110000|2025-01-07 03:38:30|24822.18|24742.18|24821.63|24741.63|24822.2|24742.2|24821.63|24741.63|10
1736221120000|2025-01-07 03:38:40|24821.23|24741.23|24820.57|24740.57|24821.23|24741.23|24820.43|24740.43|10
1736221130000|2025-01-07 03:38:50|24820.02|24740.02|24820.04|24740.04|24820.18|24740.18|24819.96|24739.96|9
1736221140000|2025-01-07 03:39:00|24819.64|24739.64|24818.82|24738.82|24819.94|24739.94|24818.78|24738.78|10
1736221150000|2025-01-07 03:39:10|24819.29|24739.29|24820.15|24740.15|24820.15|24740.15|24819.29|24739.29|10
1736221160000|2025-01-07 03:39:20|24820.28|24740.28|24821.24|24741.24|24821.24|24741.24|24820.28|24740.28|10
1736221170000|2025-01-07 03:39:30|24821.07|24741.07|24822.54|24742.54|24822.54|24742.54|24821.07|24741.07|10
1736221180000|2025-01-07 03:39:40|24822.58|24742.58|24822.36|24742.36|24822.93|24742.93|24822.36|24742.36|9
1736221190000|2025-01-07 03:39:50|24822.28|24742.28|24822.19|24742.19|24822.53|24742.53|24822.19|24742.19|9
1736221200000|2025-01-07 03:40:00|24821.33|24741.33|24820.9|24740.9|24821.42|24741.42|24820.9|24740.9|9
1736221210000|2025-01-07 03:40:10|24820.82|24740.82|24820.97|24740.97|24821.08|24741.08|24820.82|24740.82|8
1736221220000|2025-01-07 03:40:20|24820.89|24740.89|24821.8|24741.8|24821.81|24741.81|24820.8|24740.8|9
1736221230000|2025-01-07 03:40:30|24821.92|24741.92|24820.72|24740.72|24822.1|24742.1|24820.72|24740.72|10
1736221240000|2025-01-07 03:40:40|24820.76|24740.76|24819.36|24739.36|24821.14|24741.14|24819.36|24739.36|10
1736221250000|2025-01-07 03:40:50|24819.22|24739.22|24819.02|24739.02|24819.47|24739.47|24819.02|24739.02|10
1736221260000|2025-01-07 03:41:00|24818.87|24738.87|24819.37|24739.37|24819.38|24739.38|24818.74|24738.74|8
1736221270000|2025-01-07 03:41:10|24819.34|24739.34|24819.54|24739.54|24819.54|24739.54|24819.27|24739.27|8
1736221280000|2025-01-07 03:41:20|24819.71|24739.71|24821.6|24741.6|24821.6|24741.6|24819.68|24739.68|9
1736221290000|2025-01-07 03:41:30|24821.02|24741.02|24820.76|24740.76|24821.14|24741.14|24820.55|24740.55|10
1736221300000|2025-01-07 03:41:40|24820.89|24740.89|24820.46|24740.46|24820.92|24740.92|24820.34|24740.34|9
1736221310000|2025-01-07 03:41:50|24820.17|24740.17|24818.38|24738.38|24820.17|24740.17|24818.38|24738.38|9
1736221320000|2025-01-07 03:42:00|24818.57|24738.57|24818.31|24738.31|24818.76|24738.76|24818.19|24738.19|10
1736221330000|2025-01-07 03:42:10|24818.34|24738.34|24819.46|24739.46|24819.46|24739.46|24818.29|24738.29|10
1736221340000|2025-01-07 03:42:20|24819.5|24739.5|24819.97|24739.97|24820.4|24740.4|24819.5|24739.5|10
1736221350000|2025-01-07 03:42:30|24819.92|24739.92|24820.87|24740.87|24821|24741|24819.92|24739.92|10
1736221360000|2025-01-07 03:42:40|24821.1|24741.1|24821.3|24741.3|24822.27|24742.27|24821.1|24741.1|10
1736221370000|2025-01-07 03:42:50|24821.18|24741.18|24819.88|24739.88|24821.18|24741.18|24819.88|24739.88|10
1736221380000|2025-01-07 03:43:00|24819.77|24739.77|24821.88|24741.88|24821.88|24741.88|24819.7|24739.7|10
1736221390000|2025-01-07 03:43:10|24822.04|24742.04|24822.55|24742.55|24822.55|24742.55|24821.94|24741.94|9
1736221400000|2025-01-07 03:43:20|24822.73|24742.73|24824.7|24744.7|24824.7|24744.7|24822.73|24742.73|10
1736221410000|2025-01-07 03:43:30|24824.65|24744.65|24823.44|24743.44|24824.66|24744.66|24823.44|24743.44|10
1736221420000|2025-01-07 03:43:40|24823.54|24743.54|24823.34|24743.34|24823.69|24743.69|24823.34|24743.34|10
1736221430000|2025-01-07 03:43:50|24823.36|24743.36|24823.12|24743.12|24823.46|24743.46|24823.12|24743.12|10
1736221440000|2025-01-07 03:44:00|24822.71|24742.71|24823.21|24743.21|24823.21|24743.21|24822.22|24742.22|9
1736221450000|2025-01-07 03:44:10|24823.04|24743.04|24818.58|24738.58|24823.04|24743.04|24818.58|24738.58|10
1736221460000|2025-01-07 03:44:20|24818.36|24738.36|24817.01|24737.01|24818.36|24738.36|24816.99|24736.99|10
1736221470000|2025-01-07 03:44:30|24817.02|24737.02|24817.39|24737.39|24817.71|24737.71|24816.76|24736.76|10
1736221480000|2025-01-07 03:44:40|24817.13|24737.13|24818.88|24738.88|24818.88|24738.88|24817.13|24737.13|9
1736221490000|2025-01-07 03:44:50|24817.85|24737.85|24816.77|24736.77|24818.16|24738.16|24816.77|24736.77|9
1736221500000|2025-01-07 03:45:00|24816.18|24736.18|24811.6|24731.6|24816.2|24736.2|24811.6|24731.6|10
1736221510000|2025-01-07 03:45:10|24810.6|24730.6|24809.4|24729.4|24810.6|24730.6|24808.84|24728.84|10
1736221520000|2025-01-07 03:45:20|24809.61|24729.61|24811.78|24731.78|24811.78|24731.78|24809.61|24729.61|10
1736221530000|2025-01-07 03:45:30|24811.77|24731.77|24811.29|24731.29|24813.22|24733.22|24811.29|24731.29|10
1736221540000|2025-01-07 03:45:40|24811.89|24731.89|24811.82|24731.82|24812.81|24732.81|24811.82|24731.82|10
1736221550000|2025-01-07 03:45:50|24811.8|24731.8|24811.64|24731.64|24811.8|24731.8|24811.35|24731.35|10
1736221560000|2025-01-07 03:46:00|24811.65|24731.65|24808.16|24728.16|24811.68|24731.68|24808.16|24728.16|10
1736221570000|2025-01-07 03:46:10|24807.68|24727.68|24804.78|24724.78|24807.68|24727.68|24804.78|24724.78|10
1736221580000|2025-01-07 03:46:20|24805.01|24725.01|24806.12|24726.12|24806.12|24726.12|24805.01|24725.01|9
1736221590000|2025-01-07 03:46:30|24805.72|24725.72|24804.11|24724.11|24805.8|24725.8|24804.11|24724.11|10
1736221600000|2025-01-07 03:46:40|24803.61|24723.61|24800.95|24720.95|24803.61|24723.61|24800.82|24720.82|10
1736221610000|2025-01-07 03:46:50|24800.85|24720.85|24800.53|24720.53|24800.85|24720.85|24800.23|24720.23|10
1736221620000|2025-01-07 03:47:00|24800.32|24720.32|24801.36|24721.36|24801.36|24721.36|24798.91|24718.91|8
1736221630000|2025-01-07 03:47:10|24801.69|24721.69|24800.02|24720.02|24801.69|24721.69|24799.54|24719.54|9
1736221640000|2025-01-07 03:47:20|24799.95|24719.95|24799.76|24719.76|24800.27|24720.27|24799.76|24719.76|7
1736221650000|2025-01-07 03:47:30|24799.99|24719.99|24797.48|24717.48|24799.99|24719.99|24797.48|24717.48|9
1736221660000|2025-01-07 03:47:40|24797.52|24717.52|24797.01|24717.01|24797.86|24717.86|24797.01|24717.01|10
1736221670000|2025-01-07 03:47:50|24796.74|24716.74|24794.12|24714.12|24796.74|24716.74|24794.12|24714.12|10
1736221680000|2025-01-07 03:48:00|24794.06|24714.06|24791.85|24711.85|24794.19|24714.19|24791.85|24711.85|10
1736221690000|2025-01-07 03:48:10|24791.78|24711.78|24793.12|24713.12|24793.12|24713.12|24791.78|24711.78|9
1736221700000|2025-01-07 03:48:20|24792.5|24712.5|24793.74|24713.74|24793.74|24713.74|24792.5|24712.5|10
1736221710000|2025-01-07 03:48:30|24793.73|24713.73|24794.7|24714.7|24794.7|24714.7|24792.83|24712.83|9
1736221720000|2025-01-07 03:48:40|24794.85|24714.85|24796.33|24716.33|24796.33|24716.33|24794.63|24714.63|10
1736221730000|2025-01-07 03:48:50|24796.94|24716.94|24797.69|24717.69|24797.79|24717.79|24796.92|24716.92|10
1736221740000|2025-01-07 03:49:00|24797.59|24717.59|24799.06|24719.06|24799.06|24719.06|24797.59|24717.59|10
1736221750000|2025-01-07 03:49:10|24800.16|24720.16|24798.59|24718.59|24800.16|24720.16|24798.59|24718.59|10
1736221760000|2025-01-07 03:49:20|24797.96|24717.96|24798.04|24718.04|24798.04|24718.04|24797.69|24717.69|10
1736221770000|2025-01-07 03:49:30|24797.78|24717.78|24797.36|24717.36|24797.78|24717.78|24797.29|24717.29|10
1736221780000|2025-01-07 03:49:40|24797.34|24717.34|24797.33|24717.33|24797.5|24717.5|24797.02|24717.02|10
1736221790000|2025-01-07 03:49:50|24797.37|24717.37|24797.77|24717.77|24797.77|24717.77|24797.37|24717.37|9
1736221800000|2025-01-07 03:50:00|24797.49|24717.49|24799.11|24719.11|24799.11|24719.11|24797.49|24717.49|10
1736221810000|2025-01-07 03:50:10|24799.06|24719.06|24799.29|24719.29|24799.29|24719.29|24798.56|24718.56|9
1736221820000|2025-01-07 03:50:20|24799.63|24719.63|24800.81|24720.81|24800.81|24720.81|24799.63|24719.63|10
1736221830000|2025-01-07 03:50:30|24801.07|24721.07|24801.6|24721.6|24801.6|24721.6|24801.07|24721.07|10
1736221840000|2025-01-07 03:50:40|24801.35|24721.35|24800.59|24720.59|24801.53|24721.53|24800.59|24720.59|9
1736221850000|2025-01-07 03:50:50|24800.66|24720.66|24799.95|24719.95|24800.66|24720.66|24799.92|24719.92|9
1736221860000|2025-01-07 03:51:00|24799.94|24719.94|24799.41|24719.41|24800.61|24720.61|24799.41|24719.41|8
1736221870000|2025-01-07 03:51:10|24799.23|24719.23|24798.31|24718.31|24799.23|24719.23|24796.94|24716.94|10
1736221880000|2025-01-07 03:51:20|24798.33|24718.33|24798.23|24718.23|24798.51|24718.51|24798.23|24718.23|10
1736221890000|2025-01-07 03:51:30|24798.27|24718.27|24798.71|24718.71|24798.71|24718.71|24797.79|24717.79|9
1736221900000|2025-01-07 03:51:40|24799.14|24719.14|24801.5|24721.5|24801.52|24721.52|24799.14|24719.14|10
1736221910000|2025-01-07 03:51:50|24801.31|24721.31|24802.85|24722.85|24802.85|24722.85|24801.31|24721.31|9
1736221920000|2025-01-07 03:52:00|24802.92|24722.92|24804.66|24724.66|24804.66|24724.66|24802.92|24722.92|10
1736221930000|2025-01-07 03:52:10|24804.99|24724.99|24808.62|24728.62|24808.73|24728.73|24804.99|24724.99|10
1736221940000|2025-01-07 03:52:20|24809.04|24729.04|24809.46|24729.46|24809.68|24729.68|24809.04|24729.04|10
1736221950000|2025-01-07 03:52:30|24809.23|24729.23|24808.57|24728.57|24809.23|24729.23|24808.57|24728.57|7
1736221960000|2025-01-07 03:52:40|24808.56|24728.56|24809.57|24729.57|24809.57|24729.57|24808.27|24728.27|10
1736221970000|2025-01-07 03:52:50|24809.8|24729.8|24811.48|24731.48|24811.48|24731.48|24809.8|24729.8|10
1736221980000|2025-01-07 03:53:00|24811.47|24731.47|24813.89|24733.89|24813.89|24733.89|24811.47|24731.47|10
1736221990000|2025-01-07 03:53:10|24814.27|24734.27|24812.85|24732.85|24814.27|24734.27|24812.85|24732.85|9
1736222000000|2025-01-07 03:53:20|24812.75|24732.75|24815.41|24735.41|24815.41|24735.41|24812.75|24732.75|10
1736222010000|2025-01-07 03:53:30|24815.57|24735.57|24817.67|24737.67|24817.67|24737.67|24815.57|24735.57|9
1736222020000|2025-01-07 03:53:40|24817.66|24737.66|24820.26|24740.26|24820.26|24740.26|24817.66|24737.66|10
1736222030000|2025-01-07 03:53:50|24820.22|24740.22|24822.01|24742.01|24822.01|24742.01|24820.22|24740.22|10
1736222040000|2025-01-07 03:54:00|24822.67|24742.67|24822.82|24742.82|24822.84|24742.84|24822.53|24742.53|10
1736222050000|2025-01-07 03:54:10|24822.86|24742.86|24822.93|24742.93|24822.98|24742.98|24822.86|24742.86|8
1736222060000|2025-01-07 03:54:20|24822.98|24742.98|24823.95|24743.95|24823.96|24743.96|24822.45|24742.45|10
1736222070000|2025-01-07 03:54:30|24824.16|24744.16|24823.99|24743.99|24824.16|24744.16|24823.67|24743.67|10
1736222080000|2025-01-07 03:54:40|24824.68|24744.68|24826.17|24746.17|24826.19|24746.19|24824.68|24744.68|9
1736222090000|2025-01-07 03:54:50|24826.08|24746.08|24826.27|24746.27|24826.27|24746.27|24826.06|24746.06|8
1736222100000|2025-01-07 03:55:00|24826.39|24746.39|24826.2|24746.2|24826.67|24746.67|24826.2|24746.2|10
1736222110000|2025-01-07 03:55:10|24825.51|24745.51|24824.52|24744.52|24825.51|24745.51|24824.52|24744.52|9
1736222120000|2025-01-07 03:55:20|24824.33|24744.33|24824.72|24744.72|24824.72|24744.72|24824.22|24744.22|9
1736222130000|2025-01-07 03:55:30|24824.83|24744.83|24827.46|24747.46|24827.46|24747.46|24824.83|24744.83|9
1736222140000|2025-01-07 03:55:40|24827.65|24747.65|24828.76|24748.76|24828.76|24748.76|24827.61|24747.61|9
1736222150000|2025-01-07 03:55:50|24828.75|24748.75|24833.73|24753.73|24833.73|24753.73|24828.75|24748.75|10
1736222160000|2025-01-07 03:56:00|24834.02|24754.02|24836.53|24756.53|24836.53|24756.53|24834.02|24754.02|10
1736222170000|2025-01-07 03:56:10|24836.62|24756.62|24836.26|24756.26|24836.62|24756.62|24835.88|24755.88|10
1736222180000|2025-01-07 03:56:20|24836.22|24756.22|24836.16|24756.16|24836.22|24756.22|24835.86|24755.86|8
1736222190000|2025-01-07 03:56:30|24836.11|24756.11|24835.85|24755.85|24836.14|24756.14|24835.85|24755.85|10
1736222200000|2025-01-07 03:56:40|24835.54|24755.54|24834.84|24754.84|24835.54|24755.54|24834.61|24754.61|9
1736222210000|2025-01-07 03:56:50|24834.77|24754.77|24835.56|24755.56|24835.56|24755.56|24834.48|24754.48|10
1736222220000|2025-01-07 03:57:00|24835.57|24755.57|24836.09|24756.09|24836.46|24756.46|24835.57|24755.57|10
1736222230000|2025-01-07 03:57:10|24836.08|24756.08|24838.09|24758.09|24838.09|24758.09|24836.08|24756.08|10
1736222240000|2025-01-07 03:57:20|24838.18|24758.18|24839.54|24759.54|24839.63|24759.63|24838.18|24758.18|10
1736222250000|2025-01-07 03:57:30|24839.88|24759.88|24840.93|24760.93|24840.93|24760.93|24839.85|24759.85|9
1736222260000|2025-01-07 03:57:40|24841.54|24761.54|24844.4|24764.4|24844.4|24764.4|24841.54|24761.54|10
1736222270000|2025-01-07 03:57:50|24844.39|24764.39|24845.24|24765.24|24845.24|24765.24|24844.39|24764.39|9
1736222280000|2025-01-07 03:58:00|24845.45|24765.45|24844.38|24764.38|24845.45|24765.45|24844.07|24764.07|9
1736222290000|2025-01-07 03:58:10|24844.39|24764.39|24845.34|24765.34|24845.42|24765.42|24844.39|24764.39|10
1736222300000|2025-01-07 03:58:20|24847.93|24767.93|24848.01|24768.01|24848.22|24768.22|24847.9|24767.9|10
1736222310000|2025-01-07 03:58:30|24848.06|24768.06|24847.48|24767.48|24848.17|24768.17|24847.48|24767.48|10
1736222320000|2025-01-07 03:58:40|24847.22|24767.22|24843.91|24763.91|24847.22|24767.22|24843.79|24763.79|10
1736222330000|2025-01-07 03:58:50|24843.88|24763.88|24842.34|24762.34|24843.88|24763.88|24842.34|24762.34|9
1736222340000|2025-01-07 03:59:00|24842.36|24762.36|24841.02|24761.02|24842.36|24762.36|24841.02|24761.02|10
1736222350000|2025-01-07 03:59:10|24841.08|24761.08|24840.99|24760.99|24841.43|24761.43|24840.99|24760.99|10
1736222360000|2025-01-07 03:59:20|24841.2|24761.2|24837.96|24757.96|24841.2|24761.2|24837.65|24757.65|10
1736222370000|2025-01-07 03:59:30|24838.55|24758.55|24839.07|24759.07|24839.14|24759.14|24838.55|24758.55|8
1736222380000|2025-01-07 03:59:40|24838.99|24758.99|24838.48|24758.48|24839|24759|24838.48|24758.48|10
1736222390000|2025-01-07 03:59:50|24838.23|24758.23|24837.44|24757.44|24838.23|24758.23|24837.21|24757.21|10
1736222400000|2025-01-07 04:00:00|24837.4|24757.4|24841.4|24761.4|24841.4|24761.4|24837.28|24757.28|10
1736222410000|2025-01-07 04:00:10|24841.83|24761.83|24839.9|24759.9|24841.84|24761.84|24839.71|24759.71|10
1736222420000|2025-01-07 04:00:20|24840.07|24760.07|24840.14|24760.14|24841.09|24761.09|24839.96|24759.96|10
1736222430000|2025-01-07 04:00:30|24840.44|24760.44|24840.94|24760.94|24840.94|24760.94|24839.2|24759.2|10
1736222440000|2025-01-07 04:00:40|24840.91|24760.91|24840.8|24760.8|24841.01|24761.01|24840.63|24760.63|10
1736222450000|2025-01-07 04:00:50|24840.76|24760.76|24840|24760|24840.76|24760.76|24840|24760|10
1736222460000|2025-01-07 04:01:00|24840.08|24760.08|24842.18|24762.18|24842.18|24762.18|24840.08|24760.08|10
1736222470000|2025-01-07 04:01:10|24842.28|24762.28|24842.63|24762.63|24843|24763|24842.06|24762.06|10
1736222480000|2025-01-07 04:01:20|24842.65|24762.65|24843.74|24763.74|24843.74|24763.74|24842.65|24762.65|9
1736222490000|2025-01-07 04:01:30|24843.77|24763.77|24841.81|24761.81|24843.77|24763.77|24841.81|24761.81|10
1736222500000|2025-01-07 04:01:40|24841.76|24761.76|24843.46|24763.46|24843.46|24763.46|24841.76|24761.76|10
1736222510000|2025-01-07 04:01:50|24843.55|24763.55|24844.97|24764.97|24844.97|24764.97|24843.55|24763.55|9
1736222520000|2025-01-07 04:02:00|24845.3|24765.3|24846.24|24766.24|24846.24|24766.24|24845.3|24765.3|10
1736222530000|2025-01-07 04:02:10|24846.35|24766.35|24843.85|24763.85|24846.35|24766.35|24843.85|24763.85|10
1736222540000|2025-01-07 04:02:20|24843.83|24763.83|24842.57|24762.57|24843.83|24763.83|24842.57|24762.57|9
1736222550000|2025-01-07 04:02:30|24842.82|24762.82|24840.59|24760.59|24842.82|24762.82|24840.59|24760.59|8
1736222560000|2025-01-07 04:02:40|24840.58|24760.58|24839.01|24759.01|24840.58|24760.58|24839.01|24759.01|10
1736222570000|2025-01-07 04:02:50|24839.08|24759.08|24838.59|24758.59|24839.1|24759.1|24837.91|24757.91|9
1736222580000|2025-01-07 04:03:00|24839.06|24759.06|24838.66|24758.66|24839.12|24759.12|24838.31|24758.31|10
1736222590000|2025-01-07 04:03:10|24838.67|24758.67|24840.75|24760.75|24840.75|24760.75|24838.67|24758.67|9
1736222600000|2025-01-07 04:03:20|24841.78|24761.78|24843.57|24763.57|24843.57|24763.57|24841.78|24761.78|10
1736222610000|2025-01-07 04:03:30|24843.44|24763.44|24842.3|24762.3|24843.59|24763.59|24841.96|24761.96|10
1736222620000|2025-01-07 04:03:40|24842.86|24762.86|24844.7|24764.7|24844.7|24764.7|24842.86|24762.86|10
1736222630000|2025-01-07 04:03:50|24844.84|24764.84|24845.61|24765.61|24846.09|24766.09|24844.84|24764.84|10
1736222640000|2025-01-07 04:04:00|24845.58|24765.58|24845.81|24765.81|24845.81|24765.81|24845.52|24765.52|7
1736222650000|2025-01-07 04:04:10|24846.21|24766.21|24843.34|24763.34|24847.14|24767.14|24843.34|24763.34|10
1736222660000|2025-01-07 04:04:20|24843.24|24763.24|24842.39|24762.39|24844.19|24764.19|24842.11|24762.11|10
1736222670000|2025-01-07 04:04:30|24842.24|24762.24|24841.49|24761.49|24842.24|24762.24|24840.76|24760.76|9
1736222680000|2025-01-07 04:04:40|24841.59|24761.59|24840.69|24760.69|24842.05|24762.05|24840.69|24760.69|10
1736222690000|2025-01-07 04:04:50|24839.93|24759.93|24836.89|24756.89|24839.93|24759.93|24836.89|24756.89|10
1736222700000|2025-01-07 04:05:00|24835.76|24755.76|24834.56|24754.56|24835.76|24755.76|24834.56|24754.56|10
1736222710000|2025-01-07 04:05:10|24834.32|24754.32|24830.32|24750.32|24834.32|24754.32|24830.32|24750.32|10
1736222720000|2025-01-07 04:05:20|24829.22|24749.22|24828.41|24748.41|24829.22|24749.22|24828.12|24748.12|10
1736222730000|2025-01-07 04:05:30|24828.37|24748.37|24828.64|24748.64|24828.64|24748.64|24827.93|24747.93|10
1736222740000|2025-01-07 04:05:40|24829.06|24749.06|24828.67|24748.67|24829.06|24749.06|24828.44|24748.44|10
1736222750000|2025-01-07 04:05:50|24828.12|24748.12|24827.8|24747.8|24828.12|24748.12|24827.44|24747.44|9
1736222760000|2025-01-07 04:06:00|24827.84|24747.84|24829.88|24749.88|24830.27|24750.27|24827.84|24747.84|9
1736222770000|2025-01-07 04:06:10|24829.84|24749.84|24829.25|24749.25|24829.84|24749.84|24828.29|24748.29|9
1736222780000|2025-01-07 04:06:20|24829.92|24749.92|24828.9|24748.9|24830.64|24750.64|24828.9|24748.9|10
1736222790000|2025-01-07 04:06:30|24828.79|24748.79|24827.89|24747.89|24829.46|24749.46|24827.89|24747.89|9
1736222800000|2025-01-07 04:06:40|24827.68|24747.68|24826.96|24746.96|24827.68|24747.68|24826.79|24746.79|10
1736222810000|2025-01-07 04:06:50|24827.34|24747.34|24829.01|24749.01|24829.01|24749.01|24827.34|24747.34|9
1736222820000|2025-01-07 04:07:00|24829.05|24749.05|24831.41|24751.41|24831.41|24751.41|24828.86|24748.86|10
1736222830000|2025-01-07 04:07:10|24831.49|24751.49|24831.26|24751.26|24831.49|24751.49|24830.22|24750.22|10
1736222840000|2025-01-07 04:07:20|24831.28|24751.28|24830.58|24750.58|24831.36|24751.36|24830.58|24750.58|10
1736222850000|2025-01-07 04:07:30|24830.49|24750.49|24830.67|24750.67|24830.67|24750.67|24830.33|24750.33|10
1736222860000|2025-01-07 04:07:40|24830.65|24750.65|24830.05|24750.05|24831.45|24751.45|24830.05|24750.05|10
1736222870000|2025-01-07 04:07:50|24830|24750|24829|24749|24830.04|24750.04|24829|24749|10
1736222880000|2025-01-07 04:08:00|24828.49|24748.49|24826.16|24746.16|24828.49|24748.49|24826.16|24746.16|10
1736222890000|2025-01-07 04:08:10|24826.13|24746.13|24825.45|24745.45|24826.13|24746.13|24825.3|24745.3|10
1736222900000|2025-01-07 04:08:20|24825.6|24745.6|24824.9|24744.9|24825.68|24745.68|24824.9|24744.9|10
1736222910000|2025-01-07 04:08:30|24824.88|24744.88|24825.97|24745.97|24825.97|24745.97|24824.85|24744.85|9
1736222920000|2025-01-07 04:08:40|24826.02|24746.02|24826.64|24746.64|24826.64|24746.64|24825.74|24745.74|10
1736222930000|2025-01-07 04:08:50|24827.05|24747.05|24828.16|24748.16|24828.16|24748.16|24827.05|24747.05|10
1736222940000|2025-01-07 04:09:00|24828.79|24748.79|24829.3|24749.3|24829.67|24749.67|24828.79|24748.79|10
1736222950000|2025-01-07 04:09:10|24829.02|24749.02|24829.13|24749.13|24829.59|24749.59|24828.89|24748.89|10
1736222960000|2025-01-07 04:09:20|24829.23|24749.23|24830.49|24750.49|24830.49|24750.49|24829|24749|8
1736222970000|2025-01-07 04:09:30|24831.31|24751.31|24832.62|24752.62|24832.64|24752.64|24831.17|24751.17|10
1736222980000|2025-01-07 04:09:40|24832.58|24752.58|24831.76|24751.76|24832.59|24752.59|24831.76|24751.76|9
1736222990000|2025-01-07 04:09:50|24831.74|24751.74|24831.73|24751.73|24831.75|24751.75|24831.51|24751.51|7
1736223000000|2025-01-07 04:10:00|24831.52|24751.52|24830.83|24750.83|24831.52|24751.52|24830.83|24750.83|10
1736223010000|2025-01-07 04:10:10|24830.29|24750.29|24828.85|24748.85|24830.29|24750.29|24828.41|24748.41|9
1736223020000|2025-01-07 04:10:20|24829.21|24749.21|24829.76|24749.76|24830.08|24750.08|24829.21|24749.21|10
1736223030000|2025-01-07 04:10:30|24829.62|24749.62|24828.32|24748.32|24829.62|24749.62|24828.32|24748.32|10
1736223040000|2025-01-07 04:10:40|24828.16|24748.16|24829.18|24749.18|24829.22|24749.22|24828.13|24748.13|10
1736223050000|2025-01-07 04:10:50|24829.02|24749.02|24828.71|24748.71|24829.04|24749.04|24828.41|24748.41|9
1736223060000|2025-01-07 04:11:00|24828.6|24748.6|24828.49|24748.49|24828.6|24748.6|24828.39|24748.39|10
1736223070000|2025-01-07 04:11:10|24828.48|24748.48|24830.28|24750.28|24830.45|24750.45|24828.46|24748.46|10
1736223080000|2025-01-07 04:11:20|24830.24|24750.24|24829.85|24749.85|24830.24|24750.24|24829.8|24749.8|9
1736223090000|2025-01-07 04:11:30|24829.82|24749.82|24832.41|24752.41|24832.41|24752.41|24829.75|24749.75|9
1736223100000|2025-01-07 04:11:40|24832.46|24752.46|24833.24|24753.24|24833.24|24753.24|24832.46|24752.46|10
1736223110000|2025-01-07 04:11:50|24833.26|24753.26|24833.24|24753.24|24833.64|24753.64|24833.24|24753.24|9
1736223120000|2025-01-07 04:12:00|24833.78|24753.78|24834.31|24754.31|24834.36|24754.36|24833.78|24753.78|10
1736223130000|2025-01-07 04:12:10|24834.09|24754.09|24834.45|24754.45|24834.45|24754.45|24833.94|24753.94|10
1736223140000|2025-01-07 04:12:20|24834.57|24754.57|24834.1|24754.1|24834.89|24754.89|24834.1|24754.1|9
1736223150000|2025-01-07 04:12:30|24834.05|24754.05|24836.22|24756.22|24836.22|24756.22|24833.79|24753.79|10
1736223160000|2025-01-07 04:12:40|24837.95|24757.95|24839.67|24759.67|24839.67|24759.67|24837.95|24757.95|10
1736223170000|2025-01-07 04:12:50|24839.7|24759.7|24839.84|24759.84|24839.84|24759.84|24838.61|24758.61|10
1736223180000|2025-01-07 04:13:00|24840.03|24760.03|24840.12|24760.12|24840.67|24760.67|24839.74|24759.74|10
1736223190000|2025-01-07 04:13:10|24840.19|24760.19|24839.79|24759.79|24840.19|24760.19|24839.67|24759.67|9
1736223200000|2025-01-07 04:13:20|24839.85|24759.85|24840.15|24760.15|24840.3|24760.3|24839.83|24759.83|10
1736223210000|2025-01-07 04:13:30|24840.12|24760.12|24838.91|24758.91|24840.12|24760.12|24838.91|24758.91|9
1736223220000|2025-01-07 04:13:40|24838.93|24758.93|24839.47|24759.47|24839.47|24759.47|24838.92|24758.92|9
1736223230000|2025-01-07 04:13:50|24839.67|24759.67|24840.24|24760.24|24840.24|24760.24|24839.45|24759.45|10
1736223240000|2025-01-07 04:14:00|24840.2|24760.2|24839.83|24759.83|24840.4|24760.4|24839.65|24759.65|10
1736223250000|2025-01-07 04:14:10|24839.87|24759.87|24840.65|24760.65|24840.8|24760.8|24839.87|24759.87|10
1736223260000|2025-01-07 04:14:20|24840.72|24760.72|24839.72|24759.72|24840.72|24760.72|24839.72|24759.72|10
1736223270000|2025-01-07 04:14:30|24840.48|24760.48|24843.18|24763.18|24843.18|24763.18|24840.38|24760.38|10
1736223280000|2025-01-07 04:14:40|24843.33|24763.33|24842.75|24762.75|24843.86|24763.86|24842.75|24762.75|10
1736223290000|2025-01-07 04:14:50|24843.06|24763.06|24843.69|24763.69|24844.06|24764.06|24843.06|24763.06|10
1736223300000|2025-01-07 04:15:00|24844.15|24764.15|24845.87|24765.87|24846.46|24766.46|24844.15|24764.15|8
1736223310000|2025-01-07 04:15:10|24845.3|24765.3|24844.69|24764.69|24845.65|24765.65|24844.09|24764.09|10
1736223320000|2025-01-07 04:15:20|24844.31|24764.31|24844.22|24764.22|24844.93|24764.93|24844.22|24764.22|10
1736223330000|2025-01-07 04:15:30|24844.16|24764.16|24845.05|24765.05|24845.06|24765.06|24843.95|24763.95|10
1736223340000|2025-01-07 04:15:40|24845|24765|24843.26|24763.26|24845|24765|24843.26|24763.26|10
1736223350000|2025-01-07 04:15:50|24843.17|24763.17|24841.08|24761.08|24843.17|24763.17|24841.08|24761.08|9
1736223360000|2025-01-07 04:16:00|24841.33|24761.33|24839.78|24759.78|24842.08|24762.08|24839.69|24759.69|10
1736223370000|2025-01-07 04:16:10|24839.77|24759.77|24839.39|24759.39|24839.8|24759.8|24839.39|24759.39|10
1736223380000|2025-01-07 04:16:20|24839.22|24759.22|24839.69|24759.69|24839.69|24759.69|24839.15|24759.15|9
1736223390000|2025-01-07 04:16:30|24839.73|24759.73|24839.99|24759.99|24840.13|24760.13|24839.73|24759.73|9
1736223400000|2025-01-07 04:16:40|24839.83|24759.83|24838.54|24758.54|24839.83|24759.83|24838.54|24758.54|10
1736223410000|2025-01-07 04:16:50|24838.32|24758.32|24836.25|24756.25|24838.32|24758.32|24836.22|24756.22|10
1736223420000|2025-01-07 04:17:00|24836.12|24756.12|24834.28|24754.28|24836.28|24756.28|24834.28|24754.28|10
1736223430000|2025-01-07 04:17:10|24833.42|24753.42|24833.32|24753.32|24833.43|24753.43|24832.97|24752.97|9
1736223440000|2025-01-07 04:17:20|24833.11|24753.11|24832.7|24752.7|24833.11|24753.11|24831.92|24751.92|10
1736223450000|2025-01-07 04:17:30|24832.58|24752.58|24831.51|24751.51|24832.58|24752.58|24831.51|24751.51|10
1736223460000|2025-01-07 04:17:40|24831.44|24751.44|24827.74|24747.74|24831.44|24751.44|24827.74|24747.74|10
1736223470000|2025-01-07 04:17:50|24827.96|24747.96|24827.4|24747.4|24828.66|24748.66|24827.4|24747.4|10
1736223480000|2025-01-07 04:18:00|24827.41|24747.41|24825.86|24745.86|24827.41|24747.41|24825.86|24745.86|10
1736223490000|2025-01-07 04:18:10|24825.65|24745.65|24825.95|24745.95|24825.95|24745.95|24824.53|24744.53|10
1736223500000|2025-01-07 04:18:20|24825.89|24745.89|24822.68|24742.68|24825.89|24745.89|24822.68|24742.68|10
1736223510000|2025-01-07 04:18:30|24822.14|24742.14|24820.01|24740.01|24822.14|24742.14|24819.96|24739.96|10
1736223520000|2025-01-07 04:18:40|24819.79|24739.79|24820.79|24740.79|24821.31|24741.31|24819.65|24739.65|9
1736223530000|2025-01-07 04:18:50|24820.75|24740.75|24822.15|24742.15|24822.15|24742.15|24820.45|24740.45|10
1736223540000|2025-01-07 04:19:00|24822.26|24742.26|24821.46|24741.46|24822.32|24742.32|24821.46|24741.46|9
1736223550000|2025-01-07 04:19:10|24821.75|24741.75|24822.18|24742.18|24822.19|24742.19|24821.52|24741.52|10
1736223560000|2025-01-07 04:19:20|24822.13|24742.13|24822.17|24742.17|24822.48|24742.48|24821.93|24741.93|10
1736223570000|2025-01-07 04:19:30|24822.01|24742.01|24820.32|24740.32|24822.16|24742.16|24820.15|24740.15|10
1736223580000|2025-01-07 04:19:40|24820.35|24740.35|24819|24739|24820.35|24740.35|24819|24739|10
1736223590000|2025-01-07 04:19:50|24818.96|24738.96|24817.74|24737.74|24819.28|24739.28|24817.74|24737.74|9
1736223600000|2025-01-07 04:20:00|24817.75|24737.75|24817.59|24737.59|24818.7|24738.7|24817.59|24737.59|7
1736223610000|2025-01-07 04:20:10|24817.54|24737.54|24816.74|24736.74|24818.12|24738.12|24816.74|24736.74|10
1736223620000|2025-01-07 04:20:20|24814.51|24734.51|24812.21|24732.21|24814.51|24734.51|24812.21|24732.21|9
1736223630000|2025-01-07 04:20:30|24812.15|24732.15|24812.82|24732.82|24812.82|24732.82|24812|24732|10
1736223640000|2025-01-07 04:20:40|24812.83|24732.83|24811.73|24731.73|24812.87|24732.87|24811.72|24731.72|10
1736223650000|2025-01-07 04:20:50|24811.46|24731.46|24810.96|24730.96|24811.46|24731.46|24810.67|24730.67|10
1736223660000|2025-01-07 04:21:00|24810.8|24730.8|24810.2|24730.2|24810.8|24730.8|24810.2|24730.2|9
1736223670000|2025-01-07 04:21:10|24810.19|24730.19|24810.6|24730.6|24810.6|24730.6|24810.17|24730.17|9
1736223680000|2025-01-07 04:21:20|24810.59|24730.59|24810.05|24730.05|24810.62|24730.62|24810.01|24730.01|10
1736223690000|2025-01-07 04:21:30|24810.34|24730.34|24809.62|24729.62|24810.73|24730.73|24809.62|24729.62|9
1736223700000|2025-01-07 04:21:40|24809.46|24729.46|24809.19|24729.19|24809.66|24729.66|24809.19|24729.19|10
1736223710000|2025-01-07 04:21:50|24808.85|24728.85|24809.78|24729.78|24809.95|24729.95|24807.97|24727.97|10
1736223720000|2025-01-07 04:22:00|24809.4|24729.4|24808.36|24728.36|24809.4|24729.4|24808.36|24728.36|9
1736223730000|2025-01-07 04:22:10|24808.47|24728.47|24808.41|24728.41|24808.89|24728.89|24808.41|24728.41|9
1736223740000|2025-01-07 04:22:20|24808.3|24728.3|24808.96|24728.96|24809.54|24729.54|24808.14|24728.14|10
1736223750000|2025-01-07 04:22:30|24808.74|24728.74|24808.82|24728.82|24808.85|24728.85|24808.3|24728.3|9
1736223760000|2025-01-07 04:22:40|24808.81|24728.81|24808.28|24728.28|24808.81|24728.81|24807.29|24727.29|10
1736223770000|2025-01-07 04:22:50|24808.23|24728.23|24809.86|24729.86|24809.91|24729.91|24808.17|24728.17|10
1736223780000|2025-01-07 04:23:00|24809.78|24729.78|24810.41|24730.41|24810.6|24730.6|24809.78|24729.78|10
1736223790000|2025-01-07 04:23:10|24810.43|24730.43|24811.36|24731.36|24811.6|24731.6|24810.43|24730.43|10
1736223800000|2025-01-07 04:23:20|24811.46|24731.46|24811.43|24731.43|24811.46|24731.46|24810.67|24730.67|10
1736223810000|2025-01-07 04:23:30|24811.68|24731.68|24813.78|24733.78|24813.78|24733.78|24811.68|24731.68|10
1736223820000|2025-01-07 04:23:40|24814.21|24734.21|24815.87|24735.87|24815.87|24735.87|24814.21|24734.21|9
1736223830000|2025-01-07 04:23:50|24815.88|24735.88|24816.11|24736.11|24816.25|24736.25|24815.88|24735.88|10
1736223840000|2025-01-07 04:24:00|24815.63|24735.63|24815.11|24735.11|24815.63|24735.63|24815.09|24735.09|10
1736223850000|2025-01-07 04:24:10|24815.33|24735.33|24815.13|24735.13|24815.54|24735.54|24815.11|24735.11|9
1736223860000|2025-01-07 04:24:20|24815.1|24735.1|24817.05|24737.05|24817.05|24737.05|24813.9|24733.9|10
1736223870000|2025-01-07 04:24:30|24817.7|24737.7|24821.05|24741.05|24821.05|24741.05|24817.7|24737.7|10
1736223880000|2025-01-07 04:24:40|24821.11|24741.11|24820.6|24740.6|24821.36|24741.36|24820.42|24740.42|10
1736223890000|2025-01-07 04:24:50|24820.08|24740.08|24821.67|24741.67|24821.97|24741.97|24820.08|24740.08|10
1736223900000|2025-01-07 04:25:00|24821.61|24741.61|24817.91|24737.91|24821.64|24741.64|24817.91|24737.91|10
1736223910000|2025-01-07 04:25:10|24817.79|24737.79|24817.14|24737.14|24817.91|24737.91|24817.14|24737.14|10
1736223920000|2025-01-07 04:25:20|24817.09|24737.09|24817.34|24737.34|24817.37|24737.37|24817|24737|8
1736223930000|2025-01-07 04:25:30|24817.77|24737.77|24817.59|24737.59|24817.97|24737.97|24817.59|24737.59|9
1736223940000|2025-01-07 04:25:40|24817.28|24737.28|24817.04|24737.04|24817.28|24737.28|24816.85|24736.85|9
1736223950000|2025-01-07 04:25:50|24816.17|24736.17|24818.69|24738.69|24818.69|24738.69|24815.94|24735.94|10
1736223960000|2025-01-07 04:26:00|24818.67|24738.67|24818.51|24738.51|24818.67|24738.67|24817.46|24737.46|9
1736223970000|2025-01-07 04:26:10|24818.58|24738.58|24818.79|24738.79|24819.03|24739.03|24818.39|24738.39|10
1736223980000|2025-01-07 04:26:20|24818.7|24738.7|24817.84|24737.84|24818.7|24738.7|24817.82|24737.82|8
1736223990000|2025-01-07 04:26:30|24817.91|24737.91|24817.82|24737.82|24817.92|24737.92|24817.8|24737.8|10
1736224000000|2025-01-07 04:26:40|24817.94|24737.94|24818.8|24738.8|24818.84|24738.84|24817.94|24737.94|8
1736224010000|2025-01-07 04:26:50|24818.77|24738.77|24819.44|24739.44|24819.49|24739.49|24818.77|24738.77|9
1736224020000|2025-01-07 04:27:00|24819.18|24739.18|24819.28|24739.28|24819.38|24739.38|24818.96|24738.96|10
1736224030000|2025-01-07 04:27:10|24819.22|24739.22|24818.79|24738.79|24819.92|24739.92|24818.79|24738.79|10
1736224040000|2025-01-07 04:27:20|24818.7|24738.7|24817.92|24737.92|24818.7|24738.7|24817.92|24737.92|10
1736224050000|2025-01-07 04:27:30|24817.89|24737.89|24818.35|24738.35|24818.35|24738.35|24817.83|24737.83|9
1736224060000|2025-01-07 04:27:40|24818.55|24738.55|24817.78|24737.78|24818.7|24738.7|24817.78|24737.78|10
1736224070000|2025-01-07 04:27:50|24817.21|24737.21|24816.75|24736.75|24817.21|24737.21|24816.73|24736.73|9
1736224080000|2025-01-07 04:28:00|24816.71|24736.71|24816.97|24736.97|24816.97|24736.97|24816.56|24736.56|9
1736224090000|2025-01-07 04:28:10|24817.04|24737.04|24817.87|24737.87|24818.13|24738.13|24817.04|24737.04|10
1736224100000|2025-01-07 04:28:20|24817.77|24737.77|24817.05|24737.05|24817.94|24737.94|24817.05|24737.05|9
1736224110000|2025-01-07 04:28:30|24817.46|24737.46|24817.65|24737.65|24817.68|24737.68|24817.46|24737.46|8
1736224120000|2025-01-07 04:28:40|24817.59|24737.59|24817.56|24737.56|24817.72|24737.72|24817.56|24737.56|9
1736224130000|2025-01-07 04:28:50|24817.35|24737.35|24818.02|24738.02|24818.02|24738.02|24816.95|24736.95|9
1736224140000|2025-01-07 04:29:00|24818.03|24738.03|24818.5|24738.5|24818.51|24738.51|24818.03|24738.03|10
1736224150000|2025-01-07 04:29:10|24818.26|24738.26|24818.48|24738.48|24818.48|24738.48|24818.19|24738.19|10
1736224160000|2025-01-07 04:29:20|24818.5|24738.5|24818.21|24738.21|24818.5|24738.5|24817.62|24737.62|10
1736224170000|2025-01-07 04:29:30|24818.22|24738.22|24821.01|24741.01|24821.01|24741.01|24818.22|24738.22|10
1736224180000|2025-01-07 04:29:40|24821.03|24741.03|24822.09|24742.09|24822.09|24742.09|24821|24741|10
1736224190000|2025-01-07 04:29:50|24823.14|24743.14|24824.59|24744.59|24825.18|24745.18|24823.14|24743.14|10
1736224200000|2025-01-07 04:30:00|24824.79|24744.79|24831.46|24751.46|24831.46|24751.46|24824.47|24744.47|9
1736224210000|2025-01-07 04:30:10|24831.86|24751.86|24833.23|24753.23|24833.23|24753.23|24831.86|24751.86|10
1736224220000|2025-01-07 04:30:20|24833.68|24753.68|24834.74|24754.74|24835.15|24755.15|24833.62|24753.62|9
1736224230000|2025-01-07 04:30:30|24834.76|24754.76|24835.37|24755.37|24835.37|24755.37|24834.73|24754.73|7
1736224240000|2025-01-07 04:30:40|24834.77|24754.77|24834.83|24754.83|24834.83|24754.83|24834.21|24754.21|9
1736224250000|2025-01-07 04:30:50|24835.1|24755.1|24838.28|24758.28|24838.28|24758.28|24835.1|24755.1|10
1736224260000|2025-01-07 04:31:00|24838.35|24758.35|24838.39|24758.39|24838.39|24758.39|24837.82|24757.82|10
1736224270000|2025-01-07 04:31:10|24838.17|24758.17|24838.05|24758.05|24839.66|24759.66|24838.01|24758.01|10
1736224280000|2025-01-07 04:31:20|24837.72|24757.72|24836.93|24756.93|24837.72|24757.72|24836.93|24756.93|10
1736224290000|2025-01-07 04:31:30|24836.85|24756.85|24837.42|24757.42|24837.42|24757.42|24836.81|24756.81|9
1736224300000|2025-01-07 04:31:40|24837.25|24757.25|24834.62|24754.62|24837.25|24757.25|24834.62|24754.62|10
1736224310000|2025-01-07 04:31:50|24834.66|24754.66|24835.25|24755.25|24835.25|24755.25|24833.77|24753.77|10
1736224320000|2025-01-07 04:32:00|24835.31|24755.31|24835.79|24755.79|24835.79|24755.79|24835.31|24755.31|8
1736224330000|2025-01-07 04:32:10|24836.58|24756.58|24838.75|24758.75|24838.81|24758.81|24836.58|24756.58|10
1736224340000|2025-01-07 04:32:20|24838.9|24758.9|24840.77|24760.77|24841.26|24761.26|24838.9|24758.9|10
1736224350000|2025-01-07 04:32:30|24840.83|24760.83|24837.75|24757.75|24840.83|24760.83|24837.75|24757.75|10
1736224360000|2025-01-07 04:32:40|24837.72|24757.72|24836.66|24756.66|24838.04|24758.04|24836.66|24756.66|10
1736224370000|2025-01-07 04:32:50|24836.8|24756.8|24835.34|24755.34|24836.82|24756.82|24835.34|24755.34|10
1736224380000|2025-01-07 04:33:00|24835.29|24755.29|24835.81|24755.81|24836.21|24756.21|24835.29|24755.29|10
1736224390000|2025-01-07 04:33:10|24835.87|24755.87|24834.81|24754.81|24835.87|24755.87|24834.81|24754.81|10
1736224400000|2025-01-07 04:33:20|24834.67|24754.67|24833.17|24753.17|24834.67|24754.67|24833.14|24753.14|8
1736224410000|2025-01-07 04:33:30|24833.2|24753.2|24830.86|24750.86|24833.2|24753.2|24830.86|24750.86|8
1736224420000|2025-01-07 04:33:40|24830.77|24750.77|24831.28|24751.28|24831.74|24751.74|24830.77|24750.77|8
1736224430000|2025-01-07 04:33:50|24831.33|24751.33|24832.91|24752.91|24832.91|24752.91|24831.25|24751.25|10
1736224440000|2025-01-07 04:34:00|24833.04|24753.04|24830.58|24750.58|24833.36|24753.36|24830.58|24750.58|10
1736224450000|2025-01-07 04:34:10|24830.32|24750.32|24828.35|24748.35|24830.32|24750.32|24828.35|24748.35|10
1736224460000|2025-01-07 04:34:20|24828.27|24748.27|24827.05|24747.05|24828.74|24748.74|24827.05|24747.05|10
1736224470000|2025-01-07 04:34:30|24826.06|24746.06|24825.11|24745.11|24826.06|24746.06|24824.43|24744.43|10
1736224480000|2025-01-07 04:34:40|24825.83|24745.83|24825.84|24745.84|24826.12|24746.12|24825.29|24745.29|10
1736224490000|2025-01-07 04:34:50|24825.8|24745.8|24826.1|24746.1|24826.1|24746.1|24825.61|24745.61|10
1736224500000|2025-01-07 04:35:00|24826.29|24746.29|24827.16|24747.16|24827.4|24747.4|24826.29|24746.29|9
1736224510000|2025-01-07 04:35:10|24827.17|24747.17|24827.81|24747.81|24827.99|24747.99|24827.16|24747.16|10
1736224520000|2025-01-07 04:35:20|24827.75|24747.75|24827.8|24747.8|24828.16|24748.16|24827.69|24747.69|10
1736224530000|2025-01-07 04:35:30|24827.94|24747.94|24826.92|24746.92|24828.1|24748.1|24826.91|24746.91|9
1736224540000|2025-01-07 04:35:40|24826.93|24746.93|24825.86|24745.86|24826.96|24746.96|24825.86|24745.86|9
1736224550000|2025-01-07 04:35:50|24825.89|24745.89|24824.47|24744.47|24825.89|24745.89|24824.47|24744.47|10
1736224560000|2025-01-07 04:36:00|24824.6|24744.6|24824.27|24744.27|24825.37|24745.37|24824.27|24744.27|9
1736224570000|2025-01-07 04:36:10|24823.43|24743.43|24822.96|24742.96|24823.73|24743.73|24822.96|24742.96|9
1736224580000|2025-01-07 04:36:20|24822.95|24742.95|24823.66|24743.66|24823.66|24743.66|24822.9|24742.9|9
1736224590000|2025-01-07 04:36:30|24823.92|24743.92|24824.88|24744.88|24824.88|24744.88|24823.92|24743.92|10
1736224600000|2025-01-07 04:36:40|24824.97|24744.97|24825.72|24745.72|24826.41|24746.41|24824.97|24744.97|10
1736224610000|2025-01-07 04:36:50|24825.19|24745.19|24825.25|24745.25|24825.49|24745.49|24825.18|24745.18|9
1736224620000|2025-01-07 04:37:00|24825.17|24745.17|24824.68|24744.68|24825.45|24745.45|24824.65|24744.65|10
1736224630000|2025-01-07 04:37:10|24824.67|24744.67|24823.39|24743.39|24824.78|24744.78|24823.39|24743.39|10
1736224640000|2025-01-07 04:37:20|24823.33|24743.33|24823.88|24743.88|24823.88|24743.88|24823.32|24743.32|10
1736224650000|2025-01-07 04:37:30|24823.95|24743.95|24823.3|24743.3|24824.02|24744.02|24823.3|24743.3|10
1736224660000|2025-01-07 04:37:40|24823.45|24743.45|24823.17|24743.17|24823.51|24743.51|24823.08|24743.08|8
1736224670000|2025-01-07 04:37:50|24823.16|24743.16|24823.93|24743.93|24823.94|24743.94|24823.11|24743.11|8
1736224680000|2025-01-07 04:38:00|24824|24744|24824.47|24744.47|24824.47|24744.47|24823.87|24743.87|10
1736224690000|2025-01-07 04:38:10|24824.54|24744.54|24826.05|24746.05|24826.37|24746.37|24824.54|24744.54|9
1736224700000|2025-01-07 04:38:20|24826.17|24746.17|24825.47|24745.47|24826.38|24746.38|24825.47|24745.47|9
1736224710000|2025-01-07 04:38:30|24825.44|24745.44|24825.9|24745.9|24825.93|24745.93|24825.32|24745.32|10
1736224720000|2025-01-07 04:38:40|24825.92|24745.92|24827.17|24747.17|24827.17|24747.17|24825.91|24745.91|8
1736224730000|2025-01-07 04:38:50|24827.3|24747.3|24829.22|24749.22|24829.22|24749.22|24827.02|24747.02|10
1736224740000|2025-01-07 04:39:00|24829.3|24749.3|24830.47|24750.47|24831.02|24751.02|24829.3|24749.3|10
1736224750000|2025-01-07 04:39:10|24830.46|24750.46|24831.26|24751.26|24831.26|24751.26|24830.46|24750.46|10
1736224760000|2025-01-07 04:39:20|24831.4|24751.4|24830.26|24750.26|24831.4|24751.4|24830.22|24750.22|10
1736224770000|2025-01-07 04:39:30|24830.39|24750.39|24829.61|24749.61|24830.39|24750.39|24829.4|24749.4|10
1736224780000|2025-01-07 04:39:40|24829.78|24749.78|24829.35|24749.35|24829.78|24749.78|24829.34|24749.34|8
1736224790000|2025-01-07 04:39:50|24829.37|24749.37|24830.25|24750.25|24830.25|24750.25|24829.34|24749.34|9
1736224800000|2025-01-07 04:40:00|24830.34|24750.34|24828.43|24748.43|24830.47|24750.47|24828.43|24748.43|9
1736224810000|2025-01-07 04:40:10|24828.42|24748.42|24829.06|24749.06|24829.63|24749.63|24827.24|24747.24|10
1736224820000|2025-01-07 04:40:20|24829.22|24749.22|24828.99|24748.99|24829.37|24749.37|24828.99|24748.99|9
1736224830000|2025-01-07 04:40:30|24828.88|24748.88|24828.95|24748.95|24829.08|24749.08|24828.85|24748.85|9
1736224840000|2025-01-07 04:40:40|24828.81|24748.81|24829.78|24749.78|24829.78|24749.78|24828.75|24748.75|10
1736224850000|2025-01-07 04:40:50|24829.77|24749.77|24828.74|24748.74|24829.78|24749.78|24828.41|24748.41|10
1736224860000|2025-01-07 04:41:00|24828.8|24748.8|24828.59|24748.59|24829.43|24749.43|24828.59|24748.59|9
1736224870000|2025-01-07 04:41:10|24828.35|24748.35|24828.5|24748.5|24828.85|24748.85|24828.09|24748.09|10
1736224880000|2025-01-07 04:41:20|24828.62|24748.62|24825.41|24745.41|24828.62|24748.62|24825.25|24745.25|10
1736224890000|2025-01-07 04:41:30|24825.25|24745.25|24823.59|24743.59|24825.25|24745.25|24823.39|24743.39|9
1736224900000|2025-01-07 04:41:40|24823.56|24743.56|24819.39|24739.39|24823.56|24743.56|24819.39|24739.39|10
1736224910000|2025-01-07 04:41:50|24817.76|24737.76|24814.37|24734.37|24818.06|24738.06|24814.37|24734.37|10
1736224920000|2025-01-07 04:42:00|24814.52|24734.52|24814.64|24734.64|24814.64|24734.64|24813.7|24733.7|8
1736224930000|2025-01-07 04:42:10|24814.98|24734.98|24812.56|24732.56|24815.43|24735.43|24812.46|24732.46|9
1736224940000|2025-01-07 04:42:20|24812.58|24732.58|24810.74|24730.74|24812.58|24732.58|24810.62|24730.62|10
1736224950000|2025-01-07 04:42:30|24810.93|24730.93|24812.47|24732.47|24812.68|24732.68|24810.72|24730.72|10
1736224960000|2025-01-07 04:42:40|24812.98|24732.98|24811.92|24731.92|24814.27|24734.27|24811.92|24731.92|10
1736224970000|2025-01-07 04:42:50|24811.98|24731.98|24811.83|24731.83|24812.02|24732.02|24810.71|24730.71|10
1736224980000|2025-01-07 04:43:00|24811.75|24731.75|24811.49|24731.49|24811.82|24731.82|24811.3|24731.3|9
1736224990000|2025-01-07 04:43:10|24811.41|24731.41|24811.92|24731.92|24812.93|24732.93|24811.41|24731.41|10
1736225000000|2025-01-07 04:43:20|24811.93|24731.93|24812.58|24732.58|24812.7|24732.7|24811.93|24731.93|8
1736225010000|2025-01-07 04:43:30|24812.8|24732.8|24811.95|24731.95|24812.91|24732.91|24811.95|24731.95|9
1736225020000|2025-01-07 04:43:40|24811.94|24731.94|24811.79|24731.79|24811.94|24731.94|24811.79|24731.79|9
1736225030000|2025-01-07 04:43:50|24811.82|24731.82|24812.79|24732.79|24812.79|24732.79|24811.82|24731.82|10
1736225040000|2025-01-07 04:44:00|24812.88|24732.88|24811.92|24731.92|24812.88|24732.88|24811.44|24731.44|8
1736225050000|2025-01-07 04:44:10|24811.9|24731.9|24810.81|24730.81|24811.92|24731.92|24810.81|24730.81|9
1736225060000|2025-01-07 04:44:20|24810.75|24730.75|24810.52|24730.52|24810.75|24730.75|24810.34|24730.34|9
1736225070000|2025-01-07 04:44:30|24810.5|24730.5|24810.87|24730.87|24810.87|24730.87|24810.47|24730.47|9
1736225080000|2025-01-07 04:44:40|24810.83|24730.83|24811.52|24731.52|24811.59|24731.59|24810.83|24730.83|9
1736225090000|2025-01-07 04:44:50|24811.53|24731.53|24811.44|24731.44|24811.55|24731.55|24811.25|24731.25|10
1736225100000|2025-01-07 04:45:00|24811.1|24731.1|24811.05|24731.05|24811.69|24731.69|24810.86|24730.86|9
1736225110000|2025-01-07 04:45:10|24811.13|24731.13|24809.49|24729.49|24811.13|24731.13|24809.27|24729.27|10
1736225120000|2025-01-07 04:45:20|24808.22|24728.22|24808.84|24728.84|24808.84|24728.84|24807.74|24727.74|9
1736225130000|2025-01-07 04:45:30|24808.91|24728.91|24807.78|24727.78|24809.14|24729.14|24807.6|24727.6|10
1736225140000|2025-01-07 04:45:40|24807.48|24727.48|24807.16|24727.16|24807.57|24727.57|24807.16|24727.16|8
1736225150000|2025-01-07 04:45:50|24807.2|24727.2|24808.1|24728.1|24808.1|24728.1|24807.13|24727.13|9
1736225160000|2025-01-07 04:46:00|24808.35|24728.35|24807.6|24727.6|24808.88|24728.88|24807.6|24727.6|10
1736225170000|2025-01-07 04:46:10|24807.2|24727.2|24806.69|24726.69|24807.46|24727.46|24806.44|24726.44|10
1736225180000|2025-01-07 04:46:20|24806.58|24726.58|24806.36|24726.36|24806.75|24726.75|24805.75|24725.75|10
1736225190000|2025-01-07 04:46:30|24806.26|24726.26|24806.21|24726.21|24806.6|24726.6|24805.91|24725.91|10
1736225200000|2025-01-07 04:46:40|24806.22|24726.22|24805.17|24725.17|24806.5|24726.5|24805.17|24725.17|10
1736225210000|2025-01-07 04:46:50|24804.94|24724.94|24805.96|24725.96|24805.96|24725.96|24804.94|24724.94|10
1736225220000|2025-01-07 04:47:00|24805.89|24725.89|24806.24|24726.24|24806.24|24726.24|24805.67|24725.67|10
1736225230000|2025-01-07 04:47:10|24806.7|24726.7|24808.72|24728.72|24808.72|24728.72|24806.7|24726.7|10
1736225240000|2025-01-07 04:47:20|24808.69|24728.69|24808.23|24728.23|24809.47|24729.47|24808.23|24728.23|9
1736225250000|2025-01-07 04:47:30|24808.07|24728.07|24807.35|24727.35|24808.07|24728.07|24807.35|24727.35|10
1736225260000|2025-01-07 04:47:40|24807.72|24727.72|24808.66|24728.66|24808.66|24728.66|24807.69|24727.69|10
1736225270000|2025-01-07 04:47:50|24808.9|24728.9|24810.15|24730.15|24810.15|24730.15|24808.9|24728.9|10
1736225280000|2025-01-07 04:48:00|24810.23|24730.23|24811.11|24731.11|24811.21|24731.21|24810.09|24730.09|9
1736225290000|2025-01-07 04:48:10|24811.08|24731.08|24811.43|24731.43|24811.54|24731.54|24810.68|24730.68|10
1736225300000|2025-01-07 04:48:20|24811.01|24731.01|24810.8|24730.8|24811.06|24731.06|24810.8|24730.8|10
1736225310000|2025-01-07 04:48:30|24810.73|24730.73|24809.67|24729.67|24811.08|24731.08|24809.67|24729.67|8
1736225320000|2025-01-07 04:48:40|24809.62|24729.62|24808.33|24728.33|24809.62|24729.62|24808.33|24728.33|10
1736225330000|2025-01-07 04:48:50|24808.17|24728.17|24808.37|24728.37|24808.43|24728.43|24808.04|24728.04|9
1736225340000|2025-01-07 04:49:00|24808.16|24728.16|24810.24|24730.24|24810.24|24730.24|24808.16|24728.16|10
1736225350000|2025-01-07 04:49:10|24810.22|24730.22|24810|24730|24810.22|24730.22|24809.98|24729.98|9
1736225360000|2025-01-07 04:49:20|24810.02|24730.02|24810.76|24730.76|24811.1|24731.1|24809.76|24729.76|9
1736225370000|2025-01-07 04:49:30|24810.49|24730.49|24810.81|24730.81|24810.82|24730.82|24810.27|24730.27|10
1736225380000|2025-01-07 04:49:40|24811.11|24731.11|24812.99|24732.99|24813.01|24733.01|24811.11|24731.11|10
1736225390000|2025-01-07 04:49:50|24813.07|24733.07|24814.61|24734.61|24814.61|24734.61|24813.07|24733.07|10
1736225400000|2025-01-07 04:50:00|24814.38|24734.38|24812.57|24732.57|24814.55|24734.55|24812.49|24732.49|10
1736225410000|2025-01-07 04:50:10|24812.63|24732.63|24811.21|24731.21|24812.77|24732.77|24811.21|24731.21|10
1736225420000|2025-01-07 04:50:20|24811.17|24731.17|24811.67|24731.67|24811.67|24731.67|24810.43|24730.43|10
1736225430000|2025-01-07 04:50:30|24811.66|24731.66|24810.5|24730.5|24811.66|24731.66|24810.11|24730.11|10
1736225440000|2025-01-07 04:50:40|24810.55|24730.55|24810.69|24730.69|24810.69|24730.69|24810.01|24730.01|10
1736225450000|2025-01-07 04:50:50|24810.47|24730.47|24810.3|24730.3|24810.51|24730.51|24809.86|24729.86|10
1736225460000|2025-01-07 04:51:00|24810.29|24730.29|24810.75|24730.75|24810.78|24730.78|24810.29|24730.29|8
1736225470000|2025-01-07 04:51:10|24810.73|24730.73|24813.18|24733.18|24813.18|24733.18|24810.73|24730.73|10
1736225480000|2025-01-07 04:51:20|24813.22|24733.22|24813.95|24733.95|24813.95|24733.95|24813.22|24733.22|8
1736225490000|2025-01-07 04:51:30|24813.58|24733.58|24813.88|24733.88|24814.06|24734.06|24813.58|24733.58|9
1736225500000|2025-01-07 04:51:40|24813.84|24733.84|24816.31|24736.31|24816.31|24736.31|24813.82|24733.82|10
1736225510000|2025-01-07 04:51:50|24816.51|24736.51|24816.52|24736.52|24816.7|24736.7|24816.22|24736.22|10
1736225520000|2025-01-07 04:52:00|24816.58|24736.58|24817.04|24737.04|24817.04|24737.04|24816.58|24736.58|9
1736225530000|2025-01-07 04:52:10|24817.08|24737.08|24817.13|24737.13|24818.07|24738.07|24817.08|24737.08|9
1736225540000|2025-01-07 04:52:20|24816.16|24736.16|24815.78|24735.78|24816.16|24736.16|24815.78|24735.78|7
1736225550000|2025-01-07 04:52:30|24815.13|24735.13|24814.47|24734.47|24815.13|24735.13|24814.22|24734.22|10
1736225560000|2025-01-07 04:52:40|24814.56|24734.56|24814.72|24734.72|24815.05|24735.05|24814.56|24734.56|10
1736225570000|2025-01-07 04:52:50|24814.63|24734.63|24812.36|24732.36|24814.63|24734.63|24812.36|24732.36|9
1736225580000|2025-01-07 04:53:00|24812.43|24732.43|24812.32|24732.32|24812.6|24732.6|24812.27|24732.27|9
1736225590000|2025-01-07 04:53:10|24812.35|24732.35|24811.05|24731.05|24812.35|24732.35|24811.05|24731.05|10
1736225600000|2025-01-07 04:53:20|24811.65|24731.65|24813.05|24733.05|24813.05|24733.05|24811.65|24731.65|10
1736225610000|2025-01-07 04:53:30|24812.7|24732.7|24810.53|24730.53|24812.7|24732.7|24810.53|24730.53|9
1736225620000|2025-01-07 04:53:40|24810.6|24730.6|24809.88|24729.88|24811.22|24731.22|24809.88|24729.88|7
1736225630000|2025-01-07 04:53:50|24809.91|24729.91|24810.03|24730.03|24810.03|24730.03|24809.6|24729.6|10
1736225640000|2025-01-07 04:54:00|24810.21|24730.21|24810.48|24730.48|24810.48|24730.48|24810.21|24730.21|10
1736225650000|2025-01-07 04:54:10|24810.34|24730.34|24811.74|24731.74|24811.74|24731.74|24810.21|24730.21|8
1736225660000|2025-01-07 04:54:20|24811.64|24731.64|24812.85|24732.85|24812.85|24732.85|24811.64|24731.64|9
1736225670000|2025-01-07 04:54:30|24812.89|24732.89|24813.01|24733.01|24813.5|24733.5|24812.55|24732.55|10
1736225680000|2025-01-07 04:54:40|24813.18|24733.18|24813.32|24733.32|24813.34|24733.34|24813.18|24733.18|10
1736225690000|2025-01-07 04:54:50|24813.34|24733.34|24813.95|24733.95|24813.99|24733.99|24813.3|24733.3|10
1736225700000|2025-01-07 04:55:00|24813.88|24733.88|24813.32|24733.32|24813.92|24733.92|24813.32|24733.32|9
1736225710000|2025-01-07 04:55:10|24813.03|24733.03|24812.13|24732.13|24813.03|24733.03|24811.85|24731.85|10
1736225720000|2025-01-07 04:55:20|24812.34|24732.34|24813.23|24733.23|24813.23|24733.23|24812.34|24732.34|9
1736225730000|2025-01-07 04:55:30|24813.24|24733.24|24815.07|24735.07|24815.07|24735.07|24813.24|24733.24|9
1736225740000|2025-01-07 04:55:40|24815.08|24735.08|24815.12|24735.12|24815.13|24735.13|24815.04|24735.04|9
1736225750000|2025-01-07 04:55:50|24815.14|24735.14|24815.38|24735.38|24815.38|24735.38|24814.94|24734.94|10
1736225760000|2025-01-07 04:56:00|24815.29|24735.29|24813.56|24733.56|24815.33|24735.33|24813.56|24733.56|9
1736225770000|2025-01-07 04:56:10|24812.86|24732.86|24812.58|24732.58|24812.91|24732.91|24812.58|24732.58|10
1736225780000|2025-01-07 04:56:20|24812.65|24732.65|24812.64|24732.64|24812.69|24732.69|24811.86|24731.86|10
1736225790000|2025-01-07 04:56:30|24812.49|24732.49|24812.08|24732.08|24812.92|24732.92|24812.08|24732.08|10
1736225800000|2025-01-07 04:56:40|24812.32|24732.32|24810.92|24730.92|24812.32|24732.32|24810.73|24730.73|9
1736225810000|2025-01-07 04:56:50|24810.85|24730.85|24810.76|24730.76|24810.85|24730.85|24810.1|24730.1|10
1736225820000|2025-01-07 04:57:00|24810.73|24730.73|24811.13|24731.13|24811.13|24731.13|24810.63|24730.63|10
1736225830000|2025-01-07 04:57:10|24811.51|24731.51|24811.18|24731.18|24812.21|24732.21|24811.18|24731.18|9
1736225840000|2025-01-07 04:57:20|24810.39|24730.39|24809.22|24729.22|24810.39|24730.39|24809.2|24729.2|8
1736225850000|2025-01-07 04:57:30|24809.16|24729.16|24806.98|24726.98|24809.16|24729.16|24806.86|24726.86|9
1736225860000|2025-01-07 04:57:40|24807.01|24727.01|24805.07|24725.07|24807.01|24727.01|24805.07|24725.07|8
1736225870000|2025-01-07 04:57:50|24805.08|24725.08|24805.01|24725.01|24805.08|24725.08|24804.13|24724.13|8
1736225880000|2025-01-07 04:58:00|24805.08|24725.08|24805.4|24725.4|24805.4|24725.4|24805.07|24725.07|10
1736225890000|2025-01-07 04:58:10|24805.39|24725.39|24809.28|24729.28|24809.28|24729.28|24805.39|24725.39|10
1736225900000|2025-01-07 04:58:20|24809.14|24729.14|24808.35|24728.35|24809.51|24729.51|24808.35|24728.35|10
1736225910000|2025-01-07 04:58:30|24809.25|24729.25|24808.06|24728.06|24809.25|24729.25|24808.06|24728.06|10
1736225920000|2025-01-07 04:58:40|24808.22|24728.22|24808.36|24728.36|24809.01|24729.01|24807.95|24727.95|10
1736225930000|2025-01-07 04:58:50|24807.55|24727.55|24807.84|24727.84|24807.84|24727.84|24807.02|24727.02|9
1736225940000|2025-01-07 04:59:00|24807.8|24727.8|24806.61|24726.61|24807.8|24727.8|24806.61|24726.61|9
1736225950000|2025-01-07 04:59:10|24806.39|24726.39|24805.89|24725.89|24806.39|24726.39|24805.85|24725.85|10
1736225960000|2025-01-07 04:59:20|24805.84|24725.84|24801.15|24721.15|24805.84|24725.84|24801.15|24721.15|10
1736225970000|2025-01-07 04:59:30|24801.17|24721.17|24794.9|24714.9|24801.17|24721.17|24794.9|24714.9|9
1736225980000|2025-01-07 04:59:40|24793.97|24713.97|24792.85|24712.85|24794.14|24714.14|24792.76|24712.76|10
1736225990000|2025-01-07 04:59:50|24792.87|24712.87|24792.11|24712.11|24792.87|24712.87|24792.06|24712.06|10
1736226000000|2025-01-07 05:00:00|24792.31|24712.31|24792.37|24712.37|24792.94|24712.94|24792.05|24712.05|10
1736226010000|2025-01-07 05:00:10|24792.15|24712.15|24792.22|24712.22|24792.38|24712.38|24791.9|24711.9|10
1736226020000|2025-01-07 05:00:20|24792.12|24712.12|24794.07|24714.07|24794.07|24714.07|24791.85|24711.85|9
1736226030000|2025-01-07 05:00:30|24793.97|24713.97|24791.34|24711.34|24794.65|24714.65|24791.34|24711.34|10
1736226040000|2025-01-07 05:00:40|24790.51|24710.51|24781.97|24701.97|24790.51|24710.51|24781.97|24701.97|10
1736226050000|2025-01-07 05:00:50|24781.74|24701.74|24781.19|24701.19|24781.74|24701.74|24780.75|24700.75|10
1736226060000|2025-01-07 05:01:00|24781.21|24701.21|24780.09|24700.09|24781.6|24701.6|24780.09|24700.09|10
1736226070000|2025-01-07 05:01:10|24779.86|24699.86|24779.01|24699.01|24779.86|24699.86|24779.01|24699.01|10
1736226080000|2025-01-07 05:01:20|24779.06|24699.06|24765.99|24685.99|24779.06|24699.06|24765.99|24685.99|10
1736226090000|2025-01-07 05:01:30|24765.84|24685.84|24763.83|24683.83|24765.84|24685.84|24763.83|24683.83|9
1736226100000|2025-01-07 05:01:40|24763.62|24683.62|24763|24683|24763.65|24683.65|24763|24683|10
1736226110000|2025-01-07 05:01:50|24762.96|24682.96|24763.69|24683.69|24763.69|24683.69|24762.63|24682.63|10
1736226120000|2025-01-07 05:02:00|24763.67|24683.67|24765.88|24685.88|24765.88|24685.88|24763.31|24683.31|9
1736226130000|2025-01-07 05:02:10|24765.9|24685.9|24767.34|24687.34|24767.34|24687.34|24765.22|24685.22|10
1736226140000|2025-01-07 05:02:20|24767.24|24687.24|24765.32|24685.32|24767.24|24687.24|24765.32|24685.32|10
1736226150000|2025-01-07 05:02:30|24764.83|24684.83|24765.76|24685.76|24765.93|24685.93|24764.34|24684.34|10
1736226160000|2025-01-07 05:02:40|24765.95|24685.95|24766.53|24686.53|24766.64|24686.64|24765.62|24685.62|9
1736226170000|2025-01-07 05:02:50|24766.77|24686.77|24767.25|24687.25|24767.25|24687.25|24766.58|24686.58|10
1736226180000|2025-01-07 05:03:00|24767.51|24687.51|24772.13|24692.13|24772.13|24692.13|24766.41|24686.41|10
1736226190000|2025-01-07 05:03:10|24772.52|24692.52|24772.2|24692.2|24773.41|24693.41|24772.19|24692.19|10
1736226200000|2025-01-07 05:03:20|24771.59|24691.59|24771.06|24691.06|24771.59|24691.59|24770.9|24690.9|9
1736226210000|2025-01-07 05:03:30|24771.63|24691.63|24774.9|24694.9|24774.94|24694.94|24771.63|24691.63|9
1736226220000|2025-01-07 05:03:40|24776.05|24696.05|24777.49|24697.49|24777.49|24697.49|24775.96|24695.96|8
1736226230000|2025-01-07 05:03:50|24777.38|24697.38|24778.67|24698.67|24778.8|24698.8|24777.38|24697.38|10
1736226240000|2025-01-07 05:04:00|24778.59|24698.59|24779.92|24699.92|24779.92|24699.92|24778.59|24698.59|9
1736226250000|2025-01-07 05:04:10|24779.93|24699.93|24781.95|24701.95|24781.95|24701.95|24779.88|24699.88|10
1736226260000|2025-01-07 05:04:20|24782.57|24702.57|24784.97|24704.97|24785.04|24705.04|24782.57|24702.57|9
1736226270000|2025-01-07 05:04:30|24784.78|24704.78|24786.91|24706.91|24786.91|24706.91|24784.54|24704.54|8
1736226280000|2025-01-07 05:04:40|24786.95|24706.95|24788.4|24708.4|24788.4|24708.4|24786.86|24706.86|9
1736226290000|2025-01-07 05:04:50|24788.45|24708.45|24788.88|24708.88|24788.88|24708.88|24788.43|24708.43|10
1736226300000|2025-01-07 05:05:00|24788.6|24708.6|24788.28|24708.28|24788.8|24708.8|24788.27|24708.27|10
1736226310000|2025-01-07 05:05:10|24788.11|24708.11|24788.33|24708.33|24788.33|24708.33|24786.9|24706.9|10
1736226320000|2025-01-07 05:05:20|24788.49|24708.49|24788.94|24708.94|24788.94|24708.94|24788.14|24708.14|10
1736226330000|2025-01-07 05:05:30|24789.05|24709.05|24791.39|24711.39|24791.39|24711.39|24789.05|24709.05|10
1736226340000|2025-01-07 05:05:40|24790.8|24710.8|24792.83|24712.83|24792.83|24712.83|24790.8|24710.8|10
1736226350000|2025-01-07 05:05:50|24793.01|24713.01|24791.58|24711.58|24793.08|24713.08|24791.58|24711.58|9
1736226360000|2025-01-07 05:06:00|24791.38|24711.38|24791.02|24711.02|24791.38|24711.38|24790.52|24710.52|10
1736226370000|2025-01-07 05:06:10|24791.45|24711.45|24789.76|24709.76|24791.45|24711.45|24789.76|24709.76|10
1736226380000|2025-01-07 05:06:20|24789.72|24709.72|24789.06|24709.06|24789.72|24709.72|24789.06|24709.06|8
1736226390000|2025-01-07 05:06:30|24788.93|24708.93|24788.54|24708.54|24789.39|24709.39|24788.54|24708.54|10
1736226400000|2025-01-07 05:06:40|24788.28|24708.28|24788.45|24708.45|24788.45|24708.45|24787.72|24707.72|9
1736226410000|2025-01-07 05:06:50|24788.32|24708.32|24788.65|24708.65|24788.65|24708.65|24788.22|24708.22|8
1736226420000|2025-01-07 05:07:00|24788.68|24708.68|24788.6|24708.6|24788.71|24708.71|24788.28|24708.28|9
1736226430000|2025-01-07 05:07:10|24788.96|24708.96|24792.11|24712.11|24792.11|24712.11|24788.96|24708.96|8
1736226440000|2025-01-07 05:07:20|24792.43|24712.43|24795.02|24715.02|24795.02|24715.02|24792.43|24712.43|10
1736226450000|2025-01-07 05:07:30|24795.29|24715.29|24801.4|24721.4|24801.44|24721.44|24795.29|24715.29|10
1736226460000|2025-01-07 05:07:40|24801.45|24721.45|24799.22|24719.22|24801.45|24721.45|24799.22|24719.22|9
1736226470000|2025-01-07 05:07:50|24799.04|24719.04|24799.48|24719.48|24799.48|24719.48|24798.32|24718.32|10
1736226480000|2025-01-07 05:08:00|24799.64|24719.64|24799.89|24719.89|24799.89|24719.89|24799.55|24719.55|10
1736226490000|2025-01-07 05:08:10|24799.74|24719.74|24799.84|24719.84|24799.94|24719.94|24799.74|24719.74|9
1736226500000|2025-01-07 05:08:20|24800.71|24720.71|24802.43|24722.43|24802.43|24722.43|24800.68|24720.68|10
1736226510000|2025-01-07 05:08:30|24802.44|24722.44|24801.86|24721.86|24802.51|24722.51|24801.86|24721.86|10
1736226520000|2025-01-07 05:08:40|24801.54|24721.54|24800.27|24720.27|24801.54|24721.54|24800.27|24720.27|9
1736226530000|2025-01-07 05:08:50|24800.16|24720.16|24797.54|24717.54|24800.16|24720.16|24797.54|24717.54|10
1736226540000|2025-01-07 05:09:00|24797.32|24717.32|24794.63|24714.63|24797.32|24717.32|24794.63|24714.63|10
1736226550000|2025-01-07 05:09:10|24794.66|24714.66|24795.37|24715.37|24795.55|24715.55|24794.37|24714.37|10
1736226560000|2025-01-07 05:09:20|24795.34|24715.34|24794.11|24714.11|24795.37|24715.37|24794.11|24714.11|10
1736226570000|2025-01-07 05:09:30|24793.95|24713.95|24788.82|24708.82|24793.95|24713.95|24788.65|24708.65|9
1736226580000|2025-01-07 05:09:40|24788.95|24708.95|24790.93|24710.93|24790.93|24710.93|24788.93|24708.93|10
1736226590000|2025-01-07 05:09:50|24791.04|24711.04|24791.11|24711.11|24791.31|24711.31|24790.78|24710.78|10
1736226600000|2025-01-07 05:10:00|24791.09|24711.09|24791.93|24711.93|24791.93|24711.93|24790.97|24710.97|9
1736226610000|2025-01-07 05:10:10|24791.86|24711.86|24793.07|24713.07|24793.07|24713.07|24791.86|24711.86|7
1736226620000|2025-01-07 05:10:20|24794.18|24714.18|24796.48|24716.48|24796.48|24716.48|24794.18|24714.18|10
1736226630000|2025-01-07 05:10:30|24796.44|24716.44|24796.82|24716.82|24796.82|24716.82|24796.12|24716.12|10
1736226640000|2025-01-07 05:10:40|24797.58|24717.58|24797.17|24717.17|24798.24|24718.24|24797.17|24717.17|9
1736226650000|2025-01-07 05:10:50|24796.4|24716.4|24794.46|24714.46|24796.4|24716.4|24794.37|24714.37|10
1736226660000|2025-01-07 05:11:00|24794.37|24714.37|24794.24|24714.24|24794.37|24714.37|24793.5|24713.5|10
1736226670000|2025-01-07 05:11:10|24794.19|24714.19|24795.82|24715.82|24795.82|24715.82|24794.19|24714.19|10
1736226680000|2025-01-07 05:11:20|24795.58|24715.58|24793.49|24713.49|24795.58|24715.58|24793.49|24713.49|10
1736226690000|2025-01-07 05:11:30|24793.45|24713.45|24791.92|24711.92|24793.63|24713.63|24791.92|24711.92|9
1736226700000|2025-01-07 05:11:40|24791.89|24711.89|24789.65|24709.65|24791.89|24711.89|24789.64|24709.64|10
1736226710000|2025-01-07 05:11:50|24789.67|24709.67|24785.39|24705.39|24789.82|24709.82|24785.39|24705.39|10
1736226720000|2025-01-07 05:12:00|24785.31|24705.31|24785.62|24705.62|24785.79|24705.79|24785.29|24705.29|10
1736226730000|2025-01-07 05:12:10|24785.65|24705.65|24786.01|24706.01|24786.04|24706.04|24785.65|24705.65|10
1736226740000|2025-01-07 05:12:20|24786.03|24706.03|24786.18|24706.18|24786.18|24706.18|24785.89|24705.89|9
1736226750000|2025-01-07 05:12:30|24786.29|24706.29|24787.51|24707.51|24787.51|24707.51|24786.29|24706.29|10
1736226760000|2025-01-07 05:12:40|24787.43|24707.43|24789.17|24709.17|24789.23|24709.23|24787.43|24707.43|10
1736226770000|2025-01-07 05:12:50|24789.13|24709.13|24789.69|24709.69|24789.77|24709.77|24789.11|24709.11|9
1736226780000|2025-01-07 05:13:00|24789.95|24709.95|24789.56|24709.56|24789.98|24709.98|24789.56|24709.56|10
1736226790000|2025-01-07 05:13:10|24789.29|24709.29|24787.87|24707.87|24789.29|24709.29|24787.8|24707.8|10
1736226800000|2025-01-07 05:13:20|24787.86|24707.86|24787.87|24707.87|24787.87|24707.87|24787.63|24707.63|7
1736226810000|2025-01-07 05:13:30|24787.68|24707.68|24785.73|24705.73|24787.79|24707.79|24785.73|24705.73|10
1736226820000|2025-01-07 05:13:40|24785.72|24705.72|24783.85|24703.85|24785.75|24705.75|24783.85|24703.85|10
1736226830000|2025-01-07 05:13:50|24783.64|24703.64|24783.39|24703.39|24783.94|24703.94|24783.38|24703.38|10
1736226840000|2025-01-07 05:14:00|24783.43|24703.43|24781.91|24701.91|24783.43|24703.43|24781.89|24701.89|10
1736226850000|2025-01-07 05:14:10|24781.93|24701.93|24780.98|24700.98|24781.95|24701.95|24780.9|24700.9|10
1736226860000|2025-01-07 05:14:20|24781.02|24701.02|24777.51|24697.51|24781.02|24701.02|24777.51|24697.51|10
1736226870000|2025-01-07 05:14:30|24777.3|24697.3|24779.52|24699.52|24779.99|24699.99|24777.3|24697.3|10
1736226880000|2025-01-07 05:14:40|24778.94|24698.94|24774.95|24694.95|24779.21|24699.21|24774.95|24694.95|9
1736226890000|2025-01-07 05:14:50|24773.98|24693.98|24775.14|24695.14|24775.14|24695.14|24773.26|24693.26|9
1736226900000|2025-01-07 05:15:00|24773.74|24693.74|24774.6|24694.6|24775.39|24695.39|24773.74|24693.74|10
1736226910000|2025-01-07 05:15:10|24774.3|24694.3|24771.97|24691.97|24774.3|24694.3|24771.97|24691.97|8
1736226920000|2025-01-07 05:15:20|24772.4|24692.4|24772.13|24692.13|24772.48|24692.48|24771.58|24691.58|10
1736226930000|2025-01-07 05:15:30|24772.32|24692.32|24771.16|24691.16|24772.32|24692.32|24771.06|24691.06|10
1736226940000|2025-01-07 05:15:40|24771.39|24691.39|24771.87|24691.87|24771.98|24691.98|24771.39|24691.39|9
1736226950000|2025-01-07 05:15:50|24772.21|24692.21|24773.16|24693.16|24773.16|24693.16|24772.19|24692.19|9
1736226960000|2025-01-07 05:16:00|24772.97|24692.97|24772.24|24692.24|24772.99|24692.99|24772.19|24692.19|8
1736226970000|2025-01-07 05:16:10|24772.45|24692.45|24772.17|24692.17|24772.53|24692.53|24771.1|24691.1|10
1736226980000|2025-01-07 05:16:20|24772.2|24692.2|24773.13|24693.13|24773.13|24693.13|24772.17|24692.17|9
1736226990000|2025-01-07 05:16:30|24773.76|24693.76|24774.34|24694.34|24774.34|24694.34|24773.76|24693.76|10
1736227000000|2025-01-07 05:16:40|24774.77|24694.77|24775.38|24695.38|24775.91|24695.91|24774.77|24694.77|9
1736227010000|2025-01-07 05:16:50|24775.18|24695.18|24774.88|24694.88|24775.18|24695.18|24774.66|24694.66|10
1736227020000|2025-01-07 05:17:00|24775.04|24695.04|24777.66|24697.66|24777.66|24697.66|24775.04|24695.04|10
1736227030000|2025-01-07 05:17:10|24777.7|24697.7|24778.69|24698.69|24778.69|24698.69|24777.68|24697.68|10
1736227040000|2025-01-07 05:17:20|24778.65|24698.65|24779.67|24699.67|24779.76|24699.76|24778.5|24698.5|10
1736227050000|2025-01-07 05:17:30|24779.8|24699.8|24784.69|24704.69|24784.69|24704.69|24779.75|24699.75|10
1736227060000|2025-01-07 05:17:40|24784.98|24704.98|24785.09|24705.09|24785.09|24705.09|24783.86|24703.86|10
1736227070000|2025-01-07 05:17:50|24785.2|24705.2|24785.82|24705.82|24786.1|24706.1|24785.18|24705.18|10
1736227080000|2025-01-07 05:18:00|24785.91|24705.91|24786.4|24706.4|24786.42|24706.42|24785.71|24705.71|10
1736227090000|2025-01-07 05:18:10|24788.25|24708.25|24789.64|24709.64|24789.64|24709.64|24787.62|24707.62|10
1736227100000|2025-01-07 05:18:20|24789.85|24709.85|24790.07|24710.07|24790.59|24710.59|24789.85|24709.85|10
1736227110000|2025-01-07 05:18:30|24789.87|24709.87|24790.19|24710.19|24790.19|24710.19|24789.47|24709.47|9
1736227120000|2025-01-07 05:18:40|24787.7|24707.7|24792.38|24712.38|24792.38|24712.38|24787.7|24707.7|10
1736227130000|2025-01-07 05:18:50|24792.54|24712.54|24794.23|24714.23|24794.23|24714.23|24792.54|24712.54|10
1736227140000|2025-01-07 05:19:00|24794.24|24714.24|24796.43|24716.43|24796.43|24716.43|24794.24|24714.24|9
1736227150000|2025-01-07 05:19:10|24796.56|24716.56|24798.83|24718.83|24798.83|24718.83|24796.56|24716.56|10
1736227160000|2025-01-07 05:19:20|24799.13|24719.13|24802.38|24722.38|24802.76|24722.76|24799.13|24719.13|10
1736227170000|2025-01-07 05:19:30|24802.72|24722.72|24803.46|24723.46|24803.6|24723.6|24802.56|24722.56|10
1736227180000|2025-01-07 05:19:40|24803.3|24723.3|24802.53|24722.53|24803.44|24723.44|24801.58|24721.58|10
1736227190000|2025-01-07 05:19:50|24802.69|24722.69|24804.32|24724.32|24804.32|24724.32|24802.69|24722.69|10
1736227200000|2025-01-07 05:20:00|24804.28|24724.28|24800.52|24720.52|24804.28|24724.28|24800.52|24720.52|10
1736227210000|2025-01-07 05:20:10|24800.56|24720.56|24798.7|24718.7|24800.7|24720.7|24798.7|24718.7|10
1736227220000|2025-01-07 05:20:20|24798.34|24718.34|24795.12|24715.12|24798.35|24718.35|24794.94|24714.94|10
1736227230000|2025-01-07 05:20:30|24795|24715|24792.98|24712.98|24795.01|24715.01|24792.97|24712.97|10
1736227240000|2025-01-07 05:20:40|24792.77|24712.77|24790.1|24710.1|24792.77|24712.77|24790.1|24710.1|10
1736227250000|2025-01-07 05:20:50|24790.32|24710.32|24790.29|24710.29|24790.76|24710.76|24789.8|24709.8|9
1736227260000|2025-01-07 05:21:00|24789.8|24709.8|24788.43|24708.43|24789.8|24709.8|24788.43|24708.43|10
1736227270000|2025-01-07 05:21:10|24788.11|24708.11|24784.89|24704.89|24788.11|24708.11|24784.89|24704.89|9
1736227280000|2025-01-07 05:21:20|24784.61|24704.61|24784.58|24704.58|24784.81|24704.81|24784.28|24704.28|10
1736227290000|2025-01-07 05:21:30|24784.76|24704.76|24783.65|24703.65|24785.12|24705.12|24783.65|24703.65|10
1736227300000|2025-01-07 05:21:40|24781.58|24701.58|24777.17|24697.17|24781.58|24701.58|24777.17|24697.17|10
1736227310000|2025-01-07 05:21:50|24777.21|24697.21|24774.26|24694.26|24777.33|24697.33|24773.49|24693.49|10
1736227320000|2025-01-07 05:22:00|24774.2|24694.2|24776.22|24696.22|24776.22|24696.22|24773.97|24693.97|10
1736227330000|2025-01-07 05:22:10|24776.53|24696.53|24776.89|24696.89|24776.97|24696.97|24776.53|24696.53|10
1736227340000|2025-01-07 05:22:20|24776.84|24696.84|24777.77|24697.77|24778.98|24698.98|24776.84|24696.84|9
1736227350000|2025-01-07 05:22:30|24777.8|24697.8|24777.85|24697.85|24777.94|24697.94|24777.73|24697.73|9
1736227360000|2025-01-07 05:22:40|24777.83|24697.83|24777.62|24697.62|24777.83|24697.83|24777.33|24697.33|10
1736227370000|2025-01-07 05:22:50|24777.64|24697.64|24777.17|24697.17|24777.71|24697.71|24777.08|24697.08|7
1736227380000|2025-01-07 05:23:00|24777.36|24697.36|24777.85|24697.85|24777.93|24697.93|24777.18|24697.18|9
1736227390000|2025-01-07 05:23:10|24777.88|24697.88|24777.73|24697.73|24777.88|24697.88|24777.61|24697.61|9
1736227400000|2025-01-07 05:23:20|24777.67|24697.67|24776.25|24696.25|24777.67|24697.67|24776.25|24696.25|9
1736227410000|2025-01-07 05:23:30|24776.13|24696.13|24776.54|24696.54|24776.54|24696.54|24776.04|24696.04|10
1736227420000|2025-01-07 05:23:40|24776.58|24696.58|24777.67|24697.67|24777.96|24697.96|24776.58|24696.58|7
1736227430000|2025-01-07 05:23:50|24775.64|24695.64|24775.53|24695.53|24775.74|24695.74|24775.08|24695.08|10
1736227440000|2025-01-07 05:24:00|24775.14|24695.14|24771.98|24691.98|24775.17|24695.17|24771.78|24691.78|10
1736227450000|2025-01-07 05:24:10|24772.02|24692.02|24765.71|24685.71|24772.02|24692.02|24765.71|24685.71|10
1736227460000|2025-01-07 05:24:20|24765.49|24685.49|24764.33|24684.33|24766.85|24686.85|24764.33|24684.33|10
1736227470000|2025-01-07 05:24:30|24764.25|24684.25|24764.11|24684.11|24764.78|24684.78|24764|24684|10
1736227480000|2025-01-07 05:24:40|24764.9|24684.9|24766.07|24686.07|24766.37|24686.37|24764.9|24684.9|10
1736227490000|2025-01-07 05:24:50|24765.03|24685.03|24762.87|24682.87|24765.31|24685.31|24762.7|24682.7|9
1736227500000|2025-01-07 05:25:00|24762.9|24682.9|24766.14|24686.14|24766.14|24686.14|24762.52|24682.52|10
1736227510000|2025-01-07 05:25:10|24766.04|24686.04|24765.59|24685.59|24766.8|24686.8|24765.59|24685.59|9
1736227520000|2025-01-07 05:25:20|24765.54|24685.54|24763.96|24683.96|24765.65|24685.65|24763.8|24683.8|10
1736227530000|2025-01-07 05:25:30|24764.09|24684.09|24763.35|24683.35|24764.1|24684.1|24763.24|24683.24|10
1736227540000|2025-01-07 05:25:40|24763.34|24683.34|24763.93|24683.93|24764.12|24684.12|24763.34|24683.34|10
1736227550000|2025-01-07 05:25:50|24763.87|24683.87|24763.52|24683.52|24764.06|24684.06|24763.28|24683.28|10
1736227560000|2025-01-07 05:26:00|24763.4|24683.4|24765.34|24685.34|24765.34|24685.34|24763.4|24683.4|10
1736227570000|2025-01-07 05:26:10|24765.36|24685.36|24766.44|24686.44|24766.44|24686.44|24765.36|24685.36|9
1736227580000|2025-01-07 05:26:20|24766.45|24686.45|24767.2|24687.2|24768.05|24688.05|24766.45|24686.45|10
1736227590000|2025-01-07 05:26:30|24767.3|24687.3|24766.48|24686.48|24767.3|24687.3|24766.48|24686.48|8
1736227600000|2025-01-07 05:26:40|24766.52|24686.52|24767.04|24687.04|24767.6|24687.6|24766.52|24686.52|10
1736227610000|2025-01-07 05:26:50|24767.14|24687.14|24767.54|24687.54|24767.58|24687.58|24766.68|24686.68|10
1736227620000|2025-01-07 05:27:00|24767.65|24687.65|24768.56|24688.56|24769.83|24689.83|24767.65|24687.65|9
1736227630000|2025-01-07 05:27:10|24768.53|24688.53|24767.94|24687.94|24769.07|24689.07|24767.94|24687.94|10
1736227640000|2025-01-07 05:27:20|24767.96|24687.96|24766.95|24686.95|24768.26|24688.26|24766.95|24686.95|9
1736227650000|2025-01-07 05:27:30|24766.84|24686.84|24766.23|24686.23|24766.87|24686.87|24765.57|24685.57|10
1736227660000|2025-01-07 05:27:40|24766.32|24686.32|24763.84|24683.84|24766.32|24686.32|24763.31|24683.31|10
1736227670000|2025-01-07 05:27:50|24763.8|24683.8|24764.61|24684.61|24764.61|24684.61|24763.77|24683.77|10
1736227680000|2025-01-07 05:28:00|24764.65|24684.65|24766.15|24686.15|24766.15|24686.15|24764.55|24684.55|10
1736227690000|2025-01-07 05:28:10|24766.11|24686.11|24764.58|24684.58|24766.15|24686.15|24764.58|24684.58|8
1736227700000|2025-01-07 05:28:20|24764.55|24684.55|24764.22|24684.22|24764.55|24684.55|24763.26|24683.26|10
1736227710000|2025-01-07 05:28:30|24764.23|24684.23|24764|24684|24764.3|24684.3|24763.77|24683.77|9
1736227720000|2025-01-07 05:28:40|24764.11|24684.11|24763.79|24683.79|24764.13|24684.13|24763.65|24683.65|10
1736227730000|2025-01-07 05:28:50|24764.07|24684.07|24763.16|24683.16|24764.07|24684.07|24763.16|24683.16|10
1736227740000|2025-01-07 05:29:00|24763.3|24683.3|24763.93|24683.93|24764.26|24684.26|24763.28|24683.28|10
1736227750000|2025-01-07 05:29:10|24764.06|24684.06|24767.13|24687.13|24767.15|24687.15|24764.06|24684.06|9
1736227760000|2025-01-07 05:29:20|24767.91|24687.91|24768.97|24688.97|24769.2|24689.2|24767.91|24687.91|10
1736227770000|2025-01-07 05:29:30|24768.77|24688.77|24770.65|24690.65|24770.65|24690.65|24768.75|24688.75|10
1736227780000|2025-01-07 05:29:40|24770.06|24690.06|24770.25|24690.25|24770.44|24690.44|24769.8|24689.8|10
1736227790000|2025-01-07 05:29:50|24770.22|24690.22|24770.42|24690.42|24770.63|24690.63|24770.22|24690.22|9
1736227800000|2025-01-07 05:30:00|24770.96|24690.96|24769.94|24689.94|24771.27|24691.27|24769.94|24689.94|10
1736227810000|2025-01-07 05:30:10|24769.96|24689.96|24772.37|24692.37|24772.37|24692.37|24769.39|24689.39|10
1736227820000|2025-01-07 05:30:20|24772.96|24692.96|24776.21|24696.21|24776.21|24696.21|24772.85|24692.85|10
1736227830000|2025-01-07 05:30:30|24777.48|24697.48|24778.92|24698.92|24779.01|24699.01|24777.48|24697.48|10
1736227840000|2025-01-07 05:30:40|24778.8|24698.8|24776.75|24696.75|24778.86|24698.86|24776.75|24696.75|10
1736227850000|2025-01-07 05:30:50|24776.81|24696.81|24779.89|24699.89|24780.36|24700.36|24776.81|24696.81|9
1736227860000|2025-01-07 05:31:00|24779.83|24699.83|24780.14|24700.14|24780.5|24700.5|24779.83|24699.83|9
1736227870000|2025-01-07 05:31:10|24780.08|24700.08|24779.02|24699.02|24780.08|24700.08|24779.02|24699.02|9
1736227880000|2025-01-07 05:31:20|24778.72|24698.72|24778.2|24698.2|24778.76|24698.76|24778.18|24698.18|8
1736227890000|2025-01-07 05:31:30|24778.55|24698.55|24779.28|24699.28|24779.28|24699.28|24778.48|24698.48|9
1736227900000|2025-01-07 05:31:40|24779.62|24699.62|24783|24703|24783|24703|24779.62|24699.62|10
1736227910000|2025-01-07 05:31:50|24783.11|24703.11|24782.67|24702.67|24784.49|24704.49|24782.67|24702.67|9
1736227920000|2025-01-07 05:32:00|24782.68|24702.68|24783.27|24703.27|24783.3|24703.3|24782.68|24702.68|10
1736227930000|2025-01-07 05:32:10|24782.88|24702.88|24783.28|24703.28|24783.47|24703.47|24782.59|24702.59|10
1736227940000|2025-01-07 05:32:20|24783.38|24703.38|24782.98|24702.98|24783.38|24703.38|24782.32|24702.32|10
1736227950000|2025-01-07 05:32:30|24783.4|24703.4|24782.53|24702.53|24783.45|24703.45|24782.53|24702.53|10
1736227960000|2025-01-07 05:32:40|24782.39|24702.39|24778.03|24698.03|24782.39|24702.39|24778.03|24698.03|10
1736227970000|2025-01-07 05:32:50|24777.96|24697.96|24777.67|24697.67|24777.96|24697.96|24777.35|24697.35|10
1736227980000|2025-01-07 05:33:00|24777.65|24697.65|24776.87|24696.87|24777.78|24697.78|24776.87|24696.87|8
1736227990000|2025-01-07 05:33:10|24776.61|24696.61|24779.65|24699.65|24779.65|24699.65|24776.61|24696.61|9
1736228000000|2025-01-07 05:33:20|24779.67|24699.67|24780.48|24700.48|24780.48|24700.48|24779.67|24699.67|9
1736228010000|2025-01-07 05:33:30|24780.46|24700.46|24781.3|24701.3|24781.35|24701.35|24780.26|24700.26|9
1736228020000|2025-01-07 05:33:40|24780.67|24700.67|24782.09|24702.09|24782.09|24702.09|24780.67|24700.67|10
1736228030000|2025-01-07 05:33:50|24782.11|24702.11|24781.97|24701.97|24782.18|24702.18|24781.94|24701.94|9
1736228040000|2025-01-07 05:34:00|24781.82|24701.82|24782.83|24702.83|24782.89|24702.89|24781.82|24701.82|10
1736228050000|2025-01-07 05:34:10|24782.34|24702.34|24781.63|24701.63|24782.59|24702.59|24781.63|24701.63|10
1736228060000|2025-01-07 05:34:20|24781.24|24701.24|24781.96|24701.96|24781.96|24701.96|24780.4|24700.4|10
1736228070000|2025-01-07 05:34:30|24781.4|24701.4|24783.17|24703.17|24783.17|24703.17|24781.09|24701.09|10
1736228080000|2025-01-07 05:34:40|24783.2|24703.2|24785.37|24705.37|24785.57|24705.57|24783.18|24703.18|9
1736228090000|2025-01-07 05:34:50|24785.28|24705.28|24788|24708|24788.01|24708.01|24785.28|24705.28|10
1736228100000|2025-01-07 05:35:00|24787.91|24707.91|24784.14|24704.14|24787.91|24707.91|24784.14|24704.14|10
1736228110000|2025-01-07 05:35:10|24784.05|24704.05|24784.34|24704.34|24784.75|24704.75|24784.04|24704.04|10
1736228120000|2025-01-07 05:35:20|24784.52|24704.52|24784.44|24704.44|24784.67|24704.67|24784.44|24704.44|10
1736228130000|2025-01-07 05:35:30|24785.63|24705.63|24788.07|24708.07|24788.07|24708.07|24785.63|24705.63|9
1736228140000|2025-01-07 05:35:40|24787.71|24707.71|24786.89|24706.89|24787.71|24707.71|24786.89|24706.89|10
1736228150000|2025-01-07 05:35:50|24786.84|24706.84|24788.44|24708.44|24788.45|24708.45|24786.83|24706.83|9
1736228160000|2025-01-07 05:36:00|24788.41|24708.41|24787.71|24707.71|24788.41|24708.41|24787.7|24707.7|10
1736228170000|2025-01-07 05:36:10|24787.52|24707.52|24785|24705|24787.52|24707.52|24785|24705|9
1736228180000|2025-01-07 05:36:20|24785.02|24705.02|24785.21|24705.21|24786.14|24706.14|24784.83|24704.83|9
1736228190000|2025-01-07 05:36:30|24785.24|24705.24|24785.51|24705.51|24785.53|24705.53|24785.24|24705.24|10
1736228200000|2025-01-07 05:36:40|24785.49|24705.49|24785.59|24705.59|24785.95|24705.95|24785.49|24705.49|7
1736228210000|2025-01-07 05:36:50|24785.52|24705.52|24786.88|24706.88|24786.88|24706.88|24785.52|24705.52|9
1736228220000|2025-01-07 05:37:00|24786.86|24706.86|24784.21|24704.21|24786.95|24706.95|24784.21|24704.21|9
1736228230000|2025-01-07 05:37:10|24783.57|24703.57|24783.72|24703.72|24783.95|24703.95|24783.37|24703.37|10
1736228240000|2025-01-07 05:37:20|24782.89|24702.89|24781.1|24701.1|24782.91|24702.91|24781.08|24701.08|10
1736228250000|2025-01-07 05:37:30|24781.22|24701.22|24782.43|24702.43|24782.43|24702.43|24781.22|24701.22|8
1736228260000|2025-01-07 05:37:40|24782.36|24702.36|24782.86|24702.86|24783.48|24703.48|24782.36|24702.36|10
1736228270000|2025-01-07 05:37:50|24782.76|24702.76|24782.95|24702.95|24783.09|24703.09|24782.64|24702.64|9
1736228280000|2025-01-07 05:38:00|24783.17|24703.17|24781.06|24701.06|24783.17|24703.17|24781.06|24701.06|10
1736228290000|2025-01-07 05:38:10|24781.43|24701.43|24782.03|24702.03|24782.03|24702.03|24781.43|24701.43|10
1736228300000|2025-01-07 05:38:20|24782.19|24702.19|24783.08|24703.08|24783.08|24703.08|24782.19|24702.19|9
1736228310000|2025-01-07 05:38:30|24783.07|24703.07|24782.83|24702.83|24783.07|24703.07|24782.55|24702.55|10
1736228320000|2025-01-07 05:38:40|24782.92|24702.92|24779.88|24699.88|24783|24703|24779.88|24699.88|10
1736228330000|2025-01-07 05:38:50|24779.01|24699.01|24779.4|24699.4|24779.77|24699.77|24778.84|24698.84|10
1736228340000|2025-01-07 05:39:00|24779.84|24699.84|24780.26|24700.26|24781.05|24701.05|24779.84|24699.84|10
1736228350000|2025-01-07 05:39:10|24780.24|24700.24|24781.75|24701.75|24781.75|24701.75|24780.24|24700.24|9
1736228360000|2025-01-07 05:39:20|24781.68|24701.68|24779.44|24699.44|24781.68|24701.68|24779.44|24699.44|10
1736228370000|2025-01-07 05:39:30|24779.38|24699.38|24778.86|24698.86|24779.38|24699.38|24778.86|24698.86|10
1736228380000|2025-01-07 05:39:40|24778.93|24698.93|24778.05|24698.05|24779.01|24699.01|24778.05|24698.05|9
1736228390000|2025-01-07 05:39:50|24777.95|24697.95|24778.59|24698.59|24778.65|24698.65|24777.95|24697.95|10
1736228400000|2025-01-07 05:40:00|24778.64|24698.64|24777.96|24697.96|24778.64|24698.64|24777.88|24697.88|8
1736228410000|2025-01-07 05:40:10|24778.14|24698.14|24776.59|24696.59|24778.28|24698.28|24776.59|24696.59|9
1736228420000|2025-01-07 05:40:20|24776.55|24696.55|24774.6|24694.6|24777.51|24697.51|24774.6|24694.6|10
1736228430000|2025-01-07 05:40:30|24774.19|24694.19|24773.16|24693.16|24774.24|24694.24|24773.16|24693.16|10
1736228440000|2025-01-07 05:40:40|24773.18|24693.18|24774.41|24694.41|24774.41|24694.41|24773.17|24693.17|9
1736228450000|2025-01-07 05:40:50|24774.43|24694.43|24776.56|24696.56|24776.56|24696.56|24774.43|24694.43|10
1736228460000|2025-01-07 05:41:00|24776.63|24696.63|24776.75|24696.75|24776.94|24696.94|24776.63|24696.63|9
1736228470000|2025-01-07 05:41:10|24776.86|24696.86|24778.43|24698.43|24778.43|24698.43|24776.82|24696.82|8
1736228480000|2025-01-07 05:41:20|24777.55|24697.55|24777.41|24697.41|24777.7|24697.7|24777.33|24697.33|10
1736228490000|2025-01-07 05:41:30|24777.44|24697.44|24776.93|24696.93|24777.44|24697.44|24776.87|24696.87|9
1736228500000|2025-01-07 05:41:40|24777.19|24697.19|24776.47|24696.47|24777.19|24697.19|24775.88|24695.88|9
1736228510000|2025-01-07 05:41:50|24776.43|24696.43|24776.98|24696.98|24777.29|24697.29|24776.4|24696.4|9
1736228520000|2025-01-07 05:42:00|24776.97|24696.97|24776.68|24696.68|24776.97|24696.97|24776.57|24696.57|8
1736228530000|2025-01-07 05:42:10|24776.24|24696.24|24775.63|24695.63|24776.24|24696.24|24775.63|24695.63|8
1736228540000|2025-01-07 05:42:20|24775.54|24695.54|24773.34|24693.34|24775.54|24695.54|24773.21|24693.21|9
1736228550000|2025-01-07 05:42:30|24773.36|24693.36|24773.05|24693.05|24773.36|24693.36|24772.67|24692.67|10
1736228560000|2025-01-07 05:42:40|24772.78|24692.78|24768.72|24688.72|24772.78|24692.78|24768.72|24688.72|10
1736228570000|2025-01-07 05:42:50|24768.15|24688.15|24768.47|24688.47|24768.61|24688.61|24767.72|24687.72|10
1736228580000|2025-01-07 05:43:00|24767.53|24687.53|24762.82|24682.82|24767.53|24687.53|24762.45|24682.45|10
1736228590000|2025-01-07 05:43:10|24762.83|24682.83|24761.56|24681.56|24763.12|24683.12|24761.43|24681.43|10
1736228600000|2025-01-07 05:43:20|24761.54|24681.54|24760.01|24680.01|24761.54|24681.54|24758.46|24678.46|10
1736228610000|2025-01-07 05:43:30|24760.24|24680.24|24760.9|24680.9|24761.43|24681.43|24760.24|24680.24|10
1736228620000|2025-01-07 05:43:40|24760.72|24680.72|24757.33|24677.33|24760.72|24680.72|24757.33|24677.33|10
1736228630000|2025-01-07 05:43:50|24757.25|24677.25|24756.45|24676.45|24757.25|24677.25|24756.45|24676.45|10
1736228640000|2025-01-07 05:44:00|24756.38|24676.38|24755.97|24675.97|24756.38|24676.38|24755.91|24675.91|10
1736228650000|2025-01-07 05:44:10|24755.99|24675.99|24754.04|24674.04|24755.99|24675.99|24754.04|24674.04|10
1736228660000|2025-01-07 05:44:20|24753.98|24673.98|24751.37|24671.37|24753.98|24673.98|24751.36|24671.36|10
1736228670000|2025-01-07 05:44:30|24751.36|24671.36|24752.72|24672.72|24752.85|24672.85|24751.36|24671.36|9
1736228680000|2025-01-07 05:44:40|24752.02|24672.02|24753.49|24673.49|24753.49|24673.49|24752.02|24672.02|10
1736228690000|2025-01-07 05:44:50|24753.55|24673.55|24754.46|24674.46|24754.76|24674.76|24753.55|24673.55|10
1736228700000|2025-01-07 05:45:00|24754.12|24674.12|24754.89|24674.89|24754.89|24674.89|24753.81|24673.81|10
1736228710000|2025-01-07 05:45:10|24755.05|24675.05|24755.83|24675.83|24755.83|24675.83|24755.05|24675.05|10
1736228720000|2025-01-07 05:45:20|24755.87|24675.87|24756.7|24676.7|24756.7|24676.7|24755.87|24675.87|7
1736228730000|2025-01-07 05:45:30|24756.64|24676.64|24756.84|24676.84|24756.84|24676.84|24756.3|24676.3|10
1736228740000|2025-01-07 05:45:40|24757.5|24677.5|24756.8|24676.8|24757.84|24677.84|24756.78|24676.78|9
1736228750000|2025-01-07 05:45:50|24756.67|24676.67|24756.1|24676.1|24756.67|24676.67|24756.1|24676.1|9
1736228760000|2025-01-07 05:46:00|24755.93|24675.93|24756.93|24676.93|24756.93|24676.93|24755.92|24675.92|10
1736228770000|2025-01-07 05:46:10|24757.57|24677.57|24758.74|24678.74|24758.74|24678.74|24757.57|24677.57|10
1736228780000|2025-01-07 05:46:20|24759.06|24679.06|24763.43|24683.43|24763.43|24683.43|24759.06|24679.06|10
1736228790000|2025-01-07 05:46:30|24764.06|24684.06|24765.29|24685.29|24765.29|24685.29|24764.06|24684.06|10
1736228800000|2025-01-07 05:46:40|24764|24684|24761.59|24681.59|24764|24684|24761.19|24681.19|10
1736228810000|2025-01-07 05:46:50|24761.64|24681.64|24761.02|24681.02|24761.81|24681.81|24761.01|24681.01|10
1736228820000|2025-01-07 05:47:00|24761.05|24681.05|24762.37|24682.37|24762.39|24682.39|24760.47|24680.47|10
1736228830000|2025-01-07 05:47:10|24762.36|24682.36|24762.77|24682.77|24762.96|24682.96|24762.31|24682.31|9
1736228840000|2025-01-07 05:47:20|24762.62|24682.62|24761.94|24681.94|24762.62|24682.62|24761.55|24681.55|9
1736228850000|2025-01-07 05:47:30|24761.93|24681.93|24763.7|24683.7|24763.7|24683.7|24761.93|24681.93|10
1736228860000|2025-01-07 05:47:40|24763.32|24683.32|24763.21|24683.21|24763.32|24683.32|24762.05|24682.05|10
1736228870000|2025-01-07 05:47:50|24763.11|24683.11|24763.81|24683.81|24763.93|24683.93|24763.1|24683.1|10
1736228880000|2025-01-07 05:48:00|24763.87|24683.87|24765.18|24685.18|24765.18|24685.18|24763.87|24683.87|10
1736228890000|2025-01-07 05:48:10|24765.47|24685.47|24765.36|24685.36|24766.64|24686.64|24765.36|24685.36|10
1736228900000|2025-01-07 05:48:20|24765.38|24685.38|24767.18|24687.18|24767.37|24687.37|24765.38|24685.38|10
1736228910000|2025-01-07 05:48:30|24767.04|24687.04|24767.66|24687.66|24768.67|24688.67|24766.92|24686.92|10
1736228920000|2025-01-07 05:48:40|24768.27|24688.27|24771.35|24691.35|24771.82|24691.82|24767.38|24687.38|10
1736228930000|2025-01-07 05:48:50|24771.4|24691.4|24771.41|24691.41|24772.04|24692.04|24771.27|24691.27|10
1736228940000|2025-01-07 05:49:00|24771.06|24691.06|24774.56|24694.56|24774.56|24694.56|24771.05|24691.05|10
1736228950000|2025-01-07 05:49:10|24774.57|24694.57|24775.37|24695.37|24775.56|24695.56|24774|24694|10
1736228960000|2025-01-07 05:49:20|24775.29|24695.29|24775.5|24695.5|24775.63|24695.63|24774.86|24694.86|9
1736228970000|2025-01-07 05:49:30|24775.55|24695.55|24775.76|24695.76|24775.82|24695.82|24775.22|24695.22|9
1736228980000|2025-01-07 05:49:40|24775.72|24695.72|24776.92|24696.92|24776.92|24696.92|24775.47|24695.47|10
1736228990000|2025-01-07 05:49:50|24776.99|24696.99|24777.46|24697.46|24777.46|24697.46|24776.99|24696.99|9
1736229000000|2025-01-07 05:50:00|24777.47|24697.47|24778.29|24698.29|24778.38|24698.38|24777.24|24697.24|10
1736229010000|2025-01-07 05:50:10|24778.25|24698.25|24780.25|24700.25|24780.25|24700.25|24778.03|24698.03|10
1736229020000|2025-01-07 05:50:20|24781.29|24701.29|24781.54|24701.54|24781.7|24701.7|24780.81|24700.81|9
1736229030000|2025-01-07 05:50:30|24781.58|24701.58|24781.12|24701.12|24781.83|24701.83|24780.95|24700.95|9
1736229040000|2025-01-07 05:50:40|24781.2|24701.2|24782.67|24702.67|24782.67|24702.67|24781.2|24701.2|10
1736229050000|2025-01-07 05:50:50|24782.76|24702.76|24782|24702|24782.76|24702.76|24782|24702|10
1736229060000|2025-01-07 05:51:00|24782.97|24702.97|24783.93|24703.93|24783.93|24703.93|24782.74|24702.74|10
1736229070000|2025-01-07 05:51:10|24784.07|24704.07|24784.3|24704.3|24784.3|24704.3|24784.07|24704.07|10
1736229080000|2025-01-07 05:51:20|24784.37|24704.37|24782.65|24702.65|24784.37|24704.37|24782.58|24702.58|10
1736229090000|2025-01-07 05:51:30|24782.87|24702.87|24782.64|24702.64|24783.1|24703.1|24782.64|24702.64|9
1736229100000|2025-01-07 05:51:40|24782.71|24702.71|24783.05|24703.05|24783.05|24703.05|24782.31|24702.31|9
1736229110000|2025-01-07 05:51:50|24783.53|24703.53|24784.2|24704.2|24784.2|24704.2|24783.37|24703.37|10
1736229120000|2025-01-07 05:52:00|24784.18|24704.18|24783.91|24703.91|24784.38|24704.38|24783.71|24703.71|10
1736229130000|2025-01-07 05:52:10|24783.93|24703.93|24783.7|24703.7|24784|24704|24783.67|24703.67|9
1736229140000|2025-01-07 05:52:20|24783.78|24703.78|24783.61|24703.61|24783.86|24703.86|24783.61|24703.61|8
1736229150000|2025-01-07 05:52:30|24783.6|24703.6|24781.89|24701.89|24783.77|24703.77|24781.89|24701.89|10
1736229160000|2025-01-07 05:52:40|24781.96|24701.96|24782.09|24702.09|24782.37|24702.37|24781.73|24701.73|10
1736229170000|2025-01-07 05:52:50|24782.12|24702.12|24781.45|24701.45|24782.13|24702.13|24781.44|24701.44|9
1736229180000|2025-01-07 05:53:00|24781.76|24701.76|24782.09|24702.09|24782.12|24702.12|24781.76|24701.76|10
1736229190000|2025-01-07 05:53:10|24782.49|24702.49|24784.15|24704.15|24784.15|24704.15|24782.45|24702.45|10
1736229200000|2025-01-07 05:53:20|24784.17|24704.17|24783.82|24703.82|24784.21|24704.21|24783.82|24703.82|8
1736229210000|2025-01-07 05:53:30|24783.73|24703.73|24784.52|24704.52|24784.66|24704.66|24783.7|24703.7|10
1736229220000|2025-01-07 05:53:40|24784.57|24704.57|24785.13|24705.13|24785.15|24705.15|24784|24704|9
1736229230000|2025-01-07 05:53:50|24785.23|24705.23|24785.5|24705.5|24785.59|24705.59|24785.23|24705.23|10
1736229240000|2025-01-07 05:54:00|24785.1|24705.1|24786.48|24706.48|24786.48|24706.48|24785.1|24705.1|10
1736229250000|2025-01-07 05:54:10|24786.52|24706.52|24787.96|24707.96|24788.06|24708.06|24786.45|24706.45|10
1736229260000|2025-01-07 05:54:20|24787.95|24707.95|24788.68|24708.68|24788.69|24708.69|24787.94|24707.94|9
1736229270000|2025-01-07 05:54:30|24788.72|24708.72|24789.43|24709.43|24789.43|24709.43|24788.66|24708.66|7
1736229280000|2025-01-07 05:54:40|24789.89|24709.89|24789.85|24709.85|24790.18|24710.18|24789.62|24709.62|9
1736229290000|2025-01-07 05:54:50|24790.12|24710.12|24790.87|24710.87|24790.87|24710.87|24790.12|24710.12|9
1736229300000|2025-01-07 05:55:00|24791|24711|24789.84|24709.84|24791|24711|24789.84|24709.84|7
1736229310000|2025-01-07 05:55:10|24789.76|24709.76|24790.54|24710.54|24790.54|24710.54|24789.49|24709.49|9
1736229320000|2025-01-07 05:55:20|24791.38|24711.38|24790.76|24710.76|24791.56|24711.56|24790.76|24710.76|8
1736229330000|2025-01-07 05:55:30|24790.31|24710.31|24790.03|24710.03|24790.51|24710.51|24789.87|24709.87|10
1736229340000|2025-01-07 05:55:40|24789.91|24709.91|24790.55|24710.55|24790.55|24710.55|24789.73|24709.73|10
1736229350000|2025-01-07 05:55:50|24790.5|24710.5|24789.4|24709.4|24790.5|24710.5|24789.4|24709.4|10
1736229360000|2025-01-07 05:56:00|24788.94|24708.94|24787.64|24707.64|24788.94|24708.94|24787.64|24707.64|10
1736229370000|2025-01-07 05:56:10|24787.51|24707.51|24789.75|24709.75|24789.75|24709.75|24787.4|24707.4|10
1736229380000|2025-01-07 05:56:20|24790.58|24710.58|24792.27|24712.27|24792.27|24712.27|24790.58|24710.58|9
1736229390000|2025-01-07 05:56:30|24792.39|24712.39|24791.52|24711.52|24792.53|24712.53|24791.52|24711.52|9
1736229400000|2025-01-07 05:56:40|24791.5|24711.5|24791.96|24711.96|24791.96|24711.96|24791.3|24711.3|10
1736229410000|2025-01-07 05:56:50|24792.09|24712.09|24791.51|24711.51|24792.09|24712.09|24791.18|24711.18|10
1736229420000|2025-01-07 05:57:00|24791.49|24711.49|24791.08|24711.08|24791.55|24711.55|24791.08|24711.08|9
1736229430000|2025-01-07 05:57:10|24791.05|24711.05|24791.14|24711.14|24791.16|24711.16|24791.02|24711.02|9
1736229440000|2025-01-07 05:57:20|24791.38|24711.38|24792.14|24712.14|24792.95|24712.95|24791.38|24711.38|10
1736229450000|2025-01-07 05:57:30|24792.12|24712.12|24792.76|24712.76|24792.76|24712.76|24792.12|24712.12|10
1736229460000|2025-01-07 05:57:40|24792.79|24712.79|24793.18|24713.18|24793.18|24713.18|24792.79|24712.79|9
1736229470000|2025-01-07 05:57:50|24793.17|24713.17|24794.26|24714.26|24794.26|24714.26|24793.17|24713.17|9
1736229480000|2025-01-07 05:58:00|24794.25|24714.25|24794.58|24714.58|24794.58|24714.58|24794.17|24714.17|8
1736229490000|2025-01-07 05:58:10|24794.79|24714.79|24795.79|24715.79|24795.79|24715.79|24794.64|24714.64|9
1736229500000|2025-01-07 05:58:20|24795.81|24715.81|24796.9|24716.9|24796.9|24716.9|24795.81|24715.81|9
1736229510000|2025-01-07 05:58:30|24797.09|24717.09|24795.87|24715.87|24797.09|24717.09|24795.87|24715.87|8
1736229520000|2025-01-07 05:58:40|24795.98|24715.98|24795|24715|24796.02|24716.02|24795|24715|10
1736229530000|2025-01-07 05:58:50|24794.92|24714.92|24796.25|24716.25|24796.25|24716.25|24794.92|24714.92|10
1736229540000|2025-01-07 05:59:00|24796.28|24716.28|24795.8|24715.8|24796.28|24716.28|24795.8|24715.8|7
1736229550000|2025-01-07 05:59:10|24795.84|24715.84|24796.62|24716.62|24796.62|24716.62|24795.31|24715.31|10
1736229560000|2025-01-07 05:59:20|24796.66|24716.66|24796.69|24716.69|24796.84|24716.84|24796.6|24716.6|9
1736229570000|2025-01-07 05:59:30|24797.16|24717.16|24797.55|24717.55|24797.55|24717.55|24796.98|24716.98|10
1736229580000|2025-01-07 05:59:40|24797.57|24717.57|24798.62|24718.62|24798.62|24718.62|24797.57|24717.57|10
1736229590000|2025-01-07 05:59:50|24798.53|24718.53|24798.38|24718.38|24798.53|24718.53|24798.32|24718.32|7
1736229600000|2025-01-07 06:00:00|24798.41|24718.41|24798.8|24718.8|24798.8|24718.8|24798.05|24718.05|10
1736229610000|2025-01-07 06:00:10|24799.07|24719.07|24799.11|24719.11|24799.28|24719.28|24798.78|24718.78|9
1736229620000|2025-01-07 06:00:20|24799.26|24719.26|24796.57|24716.57|24799.26|24719.26|24796.57|24716.57|10
1736229630000|2025-01-07 06:00:30|24795.07|24715.07|24793.96|24713.96|24795.12|24715.12|24793.85|24713.85|10
1736229640000|2025-01-07 06:00:40|24794.07|24714.07|24792.8|24712.8|24794.07|24714.07|24792.8|24712.8|9
1736229650000|2025-01-07 06:00:50|24792.14|24712.14|24789.87|24709.87|24792.14|24712.14|24789.87|24709.87|10
1736229660000|2025-01-07 06:01:00|24789.48|24709.48|24789.05|24709.05|24789.48|24709.48|24789|24709|10
1736229670000|2025-01-07 06:01:10|24789.08|24709.08|24788.06|24708.06|24789.1|24709.1|24788.06|24708.06|10
1736229680000|2025-01-07 06:01:20|24788.11|24708.11|24788.27|24708.27|24788.27|24708.27|24786.41|24706.41|9
1736229690000|2025-01-07 06:01:30|24788.37|24708.37|24789.3|24709.3|24789.69|24709.69|24788.37|24708.37|9
1736229700000|2025-01-07 06:01:40|24789.36|24709.36|24790.65|24710.65|24790.65|24710.65|24789.36|24709.36|9
1736229710000|2025-01-07 06:01:50|24790.64|24710.64|24790.65|24710.65|24790.65|24710.65|24790.4|24710.4|9
1736229720000|2025-01-07 06:02:00|24790.7|24710.7|24788.68|24708.68|24790.81|24710.81|24788.68|24708.68|10
1736229730000|2025-01-07 06:02:10|24788.14|24708.14|24786.55|24706.55|24788.14|24708.14|24786.54|24706.54|9
1736229740000|2025-01-07 06:02:20|24786.45|24706.45|24786.4|24706.4|24786.56|24706.56|24786.35|24706.35|10
1736229750000|2025-01-07 06:02:30|24786.28|24706.28|24785.72|24705.72|24786.48|24706.48|24785.71|24705.71|10
1736229760000|2025-01-07 06:02:40|24785.6|24705.6|24785.13|24705.13|24785.6|24705.6|24785.04|24705.04|8
1736229770000|2025-01-07 06:02:50|24785.47|24705.47|24784.98|24704.98|24785.47|24705.47|24784.98|24704.98|10
1736229780000|2025-01-07 06:03:00|24785.11|24705.11|24784.3|24704.3|24785.11|24705.11|24783.7|24703.7|10
1736229790000|2025-01-07 06:03:10|24784.46|24704.46|24786.29|24706.29|24786.29|24706.29|24784.46|24704.46|9
1736229800000|2025-01-07 06:03:20|24786.05|24706.05|24786.1|24706.1|24786.1|24706.1|24785.22|24705.22|10
1736229810000|2025-01-07 06:03:30|24786.15|24706.15|24785.49|24705.49|24786.2|24706.2|24785.39|24705.39|10
1736229820000|2025-01-07 06:03:40|24786.08|24706.08|24786.57|24706.57|24786.58|24706.58|24785.91|24705.91|8
1736229830000|2025-01-07 06:03:50|24786.56|24706.56|24786.1|24706.1|24786.56|24706.56|24786.1|24706.1|10
1736229840000|2025-01-07 06:04:00|24786.14|24706.14|24785.79|24705.79|24786.14|24706.14|24785.58|24705.58|10
1736229850000|2025-01-07 06:04:10|24785.78|24705.78|24786.55|24706.55|24786.56|24706.56|24785.73|24705.73|9
1736229860000|2025-01-07 06:04:20|24786.57|24706.57|24784.87|24704.87|24786.57|24706.57|24784.87|24704.87|10
1736229870000|2025-01-07 06:04:30|24784.92|24704.92|24784.65|24704.65|24784.92|24704.92|24784.61|24704.61|8
1736229880000|2025-01-07 06:04:40|24784.26|24704.26|24782.49|24702.49|24784.26|24704.26|24782.49|24702.49|10
1736229890000|2025-01-07 06:04:50|24782.41|24702.41|24781.45|24701.45|24782.6|24702.6|24781.4|24701.4|10
1736229900000|2025-01-07 06:05:00|24781.49|24701.49|24779.73|24699.73|24781.49|24701.49|24779.35|24699.35|9
1736229910000|2025-01-07 06:05:10|24779.5|24699.5|24782.23|24702.23|24782.23|24702.23|24779.5|24699.5|10
1736229920000|2025-01-07 06:05:20|24782.68|24702.68|24782.55|24702.55|24782.91|24702.91|24782.47|24702.47|10
1736229930000|2025-01-07 06:05:30|24782.38|24702.38|24783.7|24703.7|24783.7|24703.7|24782.38|24702.38|9
1736229940000|2025-01-07 06:05:40|24783.67|24703.67|24783.24|24703.24|24784.54|24704.54|24783.24|24703.24|10
1736229950000|2025-01-07 06:05:50|24782.65|24702.65|24779.61|24699.61|24782.65|24702.65|24779.61|24699.61|10
1736229960000|2025-01-07 06:06:00|24778.66|24698.66|24778.46|24698.46|24778.69|24698.69|24778.46|24698.46|8
1736229970000|2025-01-07 06:06:10|24778.41|24698.41|24777.84|24697.84|24778.41|24698.41|24777.84|24697.84|7
1736229980000|2025-01-07 06:06:20|24777.83|24697.83|24776.14|24696.14|24777.89|24697.89|24775.73|24695.73|9
1736229990000|2025-01-07 06:06:30|24776.17|24696.17|24776.57|24696.57|24776.65|24696.65|24776.05|24696.05|10
1736230000000|2025-01-07 06:06:40|24776.73|24696.73|24774.82|24694.82|24776.73|24696.73|24774.19|24694.19|9
1736230010000|2025-01-07 06:06:50|24774.89|24694.89|24774.99|24694.99|24775.1|24695.1|24774.76|24694.76|9
1736230020000|2025-01-07 06:07:00|24774.96|24694.96|24774.52|24694.52|24774.99|24694.99|24774.48|24694.48|10
1736230030000|2025-01-07 06:07:10|24775.31|24695.31|24778.39|24698.39|24778.39|24698.39|24775.25|24695.25|10
1736230040000|2025-01-07 06:07:20|24778.13|24698.13|24777.6|24697.6|24778.45|24698.45|24777.27|24697.27|10
1736230050000|2025-01-07 06:07:30|24777.4|24697.4|24775.59|24695.59|24777.4|24697.4|24775.57|24695.57|9
1736230060000|2025-01-07 06:07:40|24775.63|24695.63|24775.74|24695.74|24775.78|24695.78|24775.24|24695.24|10
1736230070000|2025-01-07 06:07:50|24775.78|24695.78|24776.53|24696.53|24776.54|24696.54|24775.59|24695.59|10
1736230080000|2025-01-07 06:08:00|24777|24697|24777.71|24697.71|24777.71|24697.71|24777|24697|9
1736230090000|2025-01-07 06:08:10|24778.1|24698.1|24780.89|24700.89|24780.89|24700.89|24778.1|24698.1|10
1736230100000|2025-01-07 06:08:20|24780.95|24700.95|24779.83|24699.83|24780.97|24700.97|24779.79|24699.79|10
1736230110000|2025-01-07 06:08:30|24780.1|24700.1|24781.51|24701.51|24781.52|24701.52|24780.1|24700.1|10
1736230120000|2025-01-07 06:08:40|24780.72|24700.72|24783.35|24703.35|24783.35|24703.35|24780.72|24700.72|10
1736230130000|2025-01-07 06:08:50|24783.26|24703.26|24782.56|24702.56|24783.57|24703.57|24782.56|24702.56|10
1736230140000|2025-01-07 06:09:00|24782.09|24702.09|24783.71|24703.71|24783.71|24703.71|24782.09|24702.09|10
1736230150000|2025-01-07 06:09:10|24784.13|24704.13|24786.3|24706.3|24786.3|24706.3|24784.13|24704.13|10
1736230160000|2025-01-07 06:09:20|24786.34|24706.34|24787.39|24707.39|24787.39|24707.39|24786.31|24706.31|9
1736230170000|2025-01-07 06:09:30|24787.24|24707.24|24787.4|24707.4|24787.42|24707.42|24787.24|24707.24|9
1736230180000|2025-01-07 06:09:40|24787.37|24707.37|24786.66|24706.66|24787.45|24707.45|24786.66|24706.66|9
1736230190000|2025-01-07 06:09:50|24786.76|24706.76|24785.11|24705.11|24786.76|24706.76|24784.97|24704.97|10
1736230200000|2025-01-07 06:10:00|24785.23|24705.23|24784.04|24704.04|24785.23|24705.23|24784.04|24704.04|10
1736230210000|2025-01-07 06:10:10|24783.9|24703.9|24783.62|24703.62|24783.9|24703.9|24783.52|24703.52|7
1736230220000|2025-01-07 06:10:20|24783.73|24703.73|24783.48|24703.48|24784.07|24704.07|24783.48|24703.48|10
1736230230000|2025-01-07 06:10:30|24783.31|24703.31|24782.79|24702.79|24783.35|24703.35|24782.71|24702.71|8
1736230240000|2025-01-07 06:10:40|24782.8|24702.8|24782.87|24702.87|24783.33|24703.33|24782.78|24702.78|10
1736230250000|2025-01-07 06:10:50|24783.12|24703.12|24783.75|24703.75|24784.11|24704.11|24783.12|24703.12|10
1736230260000|2025-01-07 06:11:00|24783.78|24703.78|24784.69|24704.69|24784.69|24704.69|24783.78|24703.78|9
1736230270000|2025-01-07 06:11:10|24784.74|24704.74|24783.67|24703.67|24785.19|24705.19|24783.67|24703.67|10
1736230280000|2025-01-07 06:11:20|24783.62|24703.62|24781.81|24701.81|24783.62|24703.62|24781.8|24701.8|8
1736230290000|2025-01-07 06:11:30|24781.25|24701.25|24778.31|24698.31|24781.25|24701.25|24778.19|24698.19|10
1736230300000|2025-01-07 06:11:40|24778.67|24698.67|24777.55|24697.55|24778.8|24698.8|24777.55|24697.55|9
1736230310000|2025-01-07 06:11:50|24777.6|24697.6|24777.59|24697.59|24777.6|24697.6|24777.46|24697.46|10
1736230320000|2025-01-07 06:12:00|24777.83|24697.83|24778.14|24698.14|24779.11|24699.11|24777.83|24697.83|9
1736230330000|2025-01-07 06:12:10|24778.12|24698.12|24777.98|24697.98|24778.19|24698.19|24777.98|24697.98|9
1736230340000|2025-01-07 06:12:20|24777.82|24697.82|24779.47|24699.47|24779.47|24699.47|24777.67|24697.67|10
1736230350000|2025-01-07 06:12:30|24779.53|24699.53|24779.69|24699.69|24779.84|24699.84|24779.53|24699.53|10
1736230360000|2025-01-07 06:12:40|24779.44|24699.44|24778.79|24698.79|24779.44|24699.44|24778.79|24698.79|9
1736230370000|2025-01-07 06:12:50|24778.8|24698.8|24778.59|24698.59|24778.8|24698.8|24778.59|24698.59|7
1736230380000|2025-01-07 06:13:00|24777.97|24697.97|24777.51|24697.51|24778.07|24698.07|24777.47|24697.47|10
1736230390000|2025-01-07 06:13:10|24777.41|24697.41|24778.56|24698.56|24778.63|24698.63|24777.41|24697.41|8
1736230400000|2025-01-07 06:13:20|24778.42|24698.42|24778.41|24698.41|24778.42|24698.42|24777.39|24697.39|10
1736230410000|2025-01-07 06:13:30|24778.67|24698.67|24780.43|24700.43|24780.43|24700.43|24778.67|24698.67|10
1736230420000|2025-01-07 06:13:40|24780.79|24700.79|24781.52|24701.52|24781.52|24701.52|24780.79|24700.79|9
1736230430000|2025-01-07 06:13:50|24781.4|24701.4|24779.94|24699.94|24781.4|24701.4|24779.94|24699.94|10
1736230440000|2025-01-07 06:14:00|24779.59|24699.59|24778.37|24698.37|24779.59|24699.59|24778.37|24698.37|10
1736230450000|2025-01-07 06:14:10|24778.3|24698.3|24780.19|24700.19|24780.84|24700.84|24778.3|24698.3|10
1736230460000|2025-01-07 06:14:20|24780.73|24700.73|24780.33|24700.33|24780.73|24700.73|24780.07|24700.07|10
1736230470000|2025-01-07 06:14:30|24780.35|24700.35|24782.09|24702.09|24782.12|24702.12|24780.32|24700.32|8
1736230480000|2025-01-07 06:14:40|24781.7|24701.7|24782.24|24702.24|24782.55|24702.55|24781.61|24701.61|10
1736230490000|2025-01-07 06:14:50|24782.19|24702.19|24783.14|24703.14|24783.29|24703.29|24782.13|24702.13|10
1736230500000|2025-01-07 06:15:00|24783.05|24703.05|24782.56|24702.56|24783.05|24703.05|24781.11|24701.11|9
1736230510000|2025-01-07 06:15:10|24783.4|24703.4|24787.23|24707.23|24787.23|24707.23|24783.4|24703.4|10
1736230520000|2025-01-07 06:15:20|24787.01|24707.01|24790.81|24710.81|24790.98|24710.98|24787.01|24707.01|10
1736230530000|2025-01-07 06:15:30|24790.76|24710.76|24796.78|24716.78|24796.78|24716.78|24790.76|24710.76|10
1736230540000|2025-01-07 06:15:40|24796.96|24716.96|24795.2|24715.2|24797.11|24717.11|24795.2|24715.2|10
1736230550000|2025-01-07 06:15:50|24795.3|24715.3|24798.02|24718.02|24798.02|24718.02|24794.53|24714.53|10
1736230560000|2025-01-07 06:16:00|24798.11|24718.11|24801.31|24721.31|24801.31|24721.31|24798.07|24718.07|9
1736230570000|2025-01-07 06:16:10|24802.77|24722.77|24802.84|24722.84|24802.93|24722.93|24802.7|24722.7|9
1736230580000|2025-01-07 06:16:20|24802.79|24722.79|24804.87|24724.87|24804.87|24724.87|24802.78|24722.78|8
1736230590000|2025-01-07 06:16:30|24804.86|24724.86|24805.36|24725.36|24805.36|24725.36|24804.78|24724.78|8
1736230600000|2025-01-07 06:16:40|24805.38|24725.38|24808.39|24728.39|24808.39|24728.39|24805.38|24725.38|10
1736230610000|2025-01-07 06:16:50|24808.2|24728.2|24808.33|24728.33|24809.92|24729.92|24808.13|24728.13|10
1736230620000|2025-01-07 06:17:00|24807.96|24727.96|24809.37|24729.37|24809.37|24729.37|24807.74|24727.74|10
1736230630000|2025-01-07 06:17:10|24809.78|24729.78|24810.81|24730.81|24810.81|24730.81|24809.78|24729.78|10
1736230640000|2025-01-07 06:17:20|24810.85|24730.85|24811.35|24731.35|24811.35|24731.35|24810.52|24730.52|10
1736230650000|2025-01-07 06:17:30|24811.36|24731.36|24812.36|24732.36|24812.36|24732.36|24809.87|24729.87|10
1736230660000|2025-01-07 06:17:40|24813.54|24733.54|24813.54|24733.54|24813.96|24733.96|24813.18|24733.18|10
1736230670000|2025-01-07 06:17:50|24813.37|24733.37|24813.57|24733.57|24813.57|24733.57|24812.8|24732.8|10
1736230680000|2025-01-07 06:18:00|24813.47|24733.47|24813.4|24733.4|24813.47|24733.47|24813.06|24733.06|9
1736230690000|2025-01-07 06:18:10|24813.62|24733.62|24812.77|24732.77|24813.62|24733.62|24812.72|24732.72|9
1736230700000|2025-01-07 06:18:20|24812.59|24732.59|24812.83|24732.83|24812.83|24732.83|24812.59|24732.59|10
1736230710000|2025-01-07 06:18:30|24812.71|24732.71|24813.49|24733.49|24813.53|24733.53|24812.71|24732.71|10
1736230720000|2025-01-07 06:18:40|24813.21|24733.21|24812.27|24732.27|24813.21|24733.21|24811.95|24731.95|10
1736230730000|2025-01-07 06:18:50|24811.65|24731.65|24810.28|24730.28|24811.65|24731.65|24810.28|24730.28|10
1736230740000|2025-01-07 06:19:00|24810.17|24730.17|24809.91|24729.91|24810.18|24730.18|24809.91|24729.91|10
1736230750000|2025-01-07 06:19:10|24809.73|24729.73|24809.75|24729.75|24809.76|24729.76|24809.55|24729.55|7
1736230760000|2025-01-07 06:19:20|24809.88|24729.88|24810.99|24730.99|24811.05|24731.05|24809.88|24729.88|8
1736230770000|2025-01-07 06:19:30|24810.82|24730.82|24810.89|24730.89|24810.96|24730.96|24810.75|24730.75|10
1736230780000|2025-01-07 06:19:40|24810.81|24730.81|24809.18|24729.18|24810.81|24730.81|24809.18|24729.18|10
1736230790000|2025-01-07 06:19:50|24809.25|24729.25|24810.52|24730.52|24810.52|24730.52|24809.1|24729.1|9
1736230800000|2025-01-07 06:20:00|24810.53|24730.53|24813.67|24733.67|24813.67|24733.67|24810.45|24730.45|9
1736230810000|2025-01-07 06:20:10|24813.79|24733.79|24814.32|24734.32|24814.93|24734.93|24813.79|24733.79|10
1736230820000|2025-01-07 06:20:20|24815.02|24735.02|24815.43|24735.43|24815.43|24735.43|24815.01|24735.01|9
1736230830000|2025-01-07 06:20:30|24815.45|24735.45|24816.16|24736.16|24816.16|24736.16|24815.43|24735.43|9
1736230840000|2025-01-07 06:20:40|24816.23|24736.23|24816.48|24736.48|24816.65|24736.65|24816.23|24736.23|9
1736230850000|2025-01-07 06:20:50|24816.44|24736.44|24817.95|24737.95|24817.95|24737.95|24816.33|24736.33|9
1736230860000|2025-01-07 06:21:00|24818.02|24738.02|24819.12|24739.12|24819.12|24739.12|24818.02|24738.02|9
1736230870000|2025-01-07 06:21:10|24820.04|24740.04|24820.48|24740.48|24820.48|24740.48|24819.86|24739.86|10
1736230880000|2025-01-07 06:21:20|24820.49|24740.49|24824.34|24744.34|24824.34|24744.34|24820.49|24740.49|10
1736230890000|2025-01-07 06:21:30|24825.52|24745.52|24829.35|24749.35|24829.35|24749.35|24825.52|24745.52|9
1736230900000|2025-01-07 06:21:40|24829.99|24749.99|24828.59|24748.59|24830.18|24750.18|24828.59|24748.59|10
1736230910000|2025-01-07 06:21:50|24828.54|24748.54|24828.5|24748.5|24828.61|24748.61|24828.43|24748.43|10
1736230920000|2025-01-07 06:22:00|24828.51|24748.51|24828.67|24748.67|24828.67|24748.67|24828.37|24748.37|9
1736230930000|2025-01-07 06:22:10|24828.73|24748.73|24828.64|24748.64|24828.99|24748.99|24828.64|24748.64|9
1736230940000|2025-01-07 06:22:20|24828.78|24748.78|24827.34|24747.34|24828.78|24748.78|24827.33|24747.33|10
1736230950000|2025-01-07 06:22:30|24827.38|24747.38|24826.88|24746.88|24827.63|24747.63|24826.88|24746.88|9
1736230960000|2025-01-07 06:22:40|24827|24747|24827.76|24747.76|24827.86|24747.86|24826.76|24746.76|10
1736230970000|2025-01-07 06:22:50|24827.55|24747.55|24827.8|24747.8|24828.14|24748.14|24827.47|24747.47|10
1736230980000|2025-01-07 06:23:00|24827.98|24747.98|24828.43|24748.43|24828.43|24748.43|24827.79|24747.79|10
1736230990000|2025-01-07 06:23:10|24828.45|24748.45|24828.27|24748.27|24828.74|24748.74|24827.61|24747.61|10
1736231000000|2025-01-07 06:23:20|24828.14|24748.14|24829|24749|24829.12|24749.12|24828.12|24748.12|10
1736231010000|2025-01-07 06:23:30|24829.01|24749.01|24828.55|24748.55|24829.1|24749.1|24828.55|24748.55|9
1736231020000|2025-01-07 06:23:40|24828.52|24748.52|24828.91|24748.91|24829.17|24749.17|24828.47|24748.47|10
1736231030000|2025-01-07 06:23:50|24829.08|24749.08|24829.35|24749.35|24829.35|24749.35|24828.79|24748.79|9
1736231040000|2025-01-07 06:24:00|24829.38|24749.38|24829.2|24749.2|24829.38|24749.38|24828.6|24748.6|9
1736231050000|2025-01-07 06:24:10|24829.26|24749.26|24829.64|24749.64|24829.64|24749.64|24829.26|24749.26|9
1736231060000|2025-01-07 06:24:20|24829.63|24749.63|24829.56|24749.56|24829.63|24749.63|24828.96|24748.96|9
1736231070000|2025-01-07 06:24:30|24829.83|24749.83|24831.35|24751.35|24831.37|24751.37|24829.83|24749.83|10
1736231080000|2025-01-07 06:24:40|24831.43|24751.43|24832.1|24752.1|24832.1|24752.1|24831.33|24751.33|9
1736231090000|2025-01-07 06:24:50|24832.14|24752.14|24829.52|24749.52|24832.2|24752.2|24829.52|24749.52|10
1736231100000|2025-01-07 06:25:00|24829.48|24749.48|24830.48|24750.48|24830.48|24750.48|24829.48|24749.48|9
1736231110000|2025-01-07 06:25:10|24830.47|24750.47|24831.56|24751.56|24831.56|24751.56|24830.11|24750.11|10
1736231120000|2025-01-07 06:25:20|24831.34|24751.34|24830.98|24750.98|24831.48|24751.48|24830.88|24750.88|10
1736231130000|2025-01-07 06:25:30|24831.04|24751.04|24829.76|24749.76|24831.04|24751.04|24829.23|24749.23|10
1736231140000|2025-01-07 06:25:40|24830.38|24750.38|24829.68|24749.68|24830.38|24750.38|24829.68|24749.68|9
1736231150000|2025-01-07 06:25:50|24829.61|24749.61|24829.41|24749.41|24829.68|24749.68|24829.32|24749.32|10
1736231160000|2025-01-07 06:26:00|24829.45|24749.45|24825.87|24745.87|24829.45|24749.45|24825.87|24745.87|10
1736231170000|2025-01-07 06:26:10|24825.86|24745.86|24826.58|24746.58|24826.6|24746.6|24825.86|24745.86|10
1736231180000|2025-01-07 06:26:20|24826.37|24746.37|24825.82|24745.82|24826.37|24746.37|24825.42|24745.42|10
1736231190000|2025-01-07 06:26:30|24826|24746|24827.04|24747.04|24827.04|24747.04|24826|24746|8
1736231200000|2025-01-07 06:26:40|24826.78|24746.78|24826.9|24746.9|24826.9|24746.9|24826.62|24746.62|10
1736231210000|2025-01-07 06:26:50|24827.12|24747.12|24827.69|24747.69|24827.69|24747.69|24826.98|24746.98|10
1736231220000|2025-01-07 06:27:00|24827.72|24747.72|24827.76|24747.76|24828.11|24748.11|24827.48|24747.48|9
1736231230000|2025-01-07 06:27:10|24828.03|24748.03|24828.46|24748.46|24828.46|24748.46|24828.03|24748.03|7
1736231240000|2025-01-07 06:27:20|24828.31|24748.31|24827.13|24747.13|24828.53|24748.53|24827.13|24747.13|10
1736231250000|2025-01-07 06:27:30|24827.43|24747.43|24828.24|24748.24|24828.82|24748.82|24827.43|24747.43|10
1736231260000|2025-01-07 06:27:40|24828.45|24748.45|24828.34|24748.34|24828.45|24748.45|24828.34|24748.34|9
1736231270000|2025-01-07 06:27:50|24828.25|24748.25|24829.05|24749.05|24829.05|24749.05|24828.25|24748.25|9
1736231280000|2025-01-07 06:28:00|24829.44|24749.44|24827.82|24747.82|24829.47|24749.47|24827.82|24747.82|10
1736231290000|2025-01-07 06:28:10|24827.46|24747.46|24826.41|24746.41|24827.46|24747.46|24826.41|24746.41|10
1736231300000|2025-01-07 06:28:20|24826.24|24746.24|24824.5|24744.5|24826.24|24746.24|24824.34|24744.34|10
1736231310000|2025-01-07 06:28:30|24824.54|24744.54|24823.86|24743.86|24824.54|24744.54|24823.62|24743.62|10
1736231320000|2025-01-07 06:28:40|24823.03|24743.03|24823.06|24743.06|24823.22|24743.22|24822.61|24742.61|9
1736231330000|2025-01-07 06:28:50|24823.32|24743.32|24822.7|24742.7|24823.32|24743.32|24822.33|24742.33|9
1736231340000|2025-01-07 06:29:00|24822.5|24742.5|24820.88|24740.88|24822.79|24742.79|24820.88|24740.88|10
1736231350000|2025-01-07 06:29:10|24820.94|24740.94|24820.14|24740.14|24820.94|24740.94|24820.14|24740.14|9
1736231360000|2025-01-07 06:29:20|24819.92|24739.92|24821.41|24741.41|24821.41|24741.41|24819.8|24739.8|9
1736231370000|2025-01-07 06:29:30|24821.31|24741.31|24821.97|24741.97|24822|24742|24821.29|24741.29|9
1736231380000|2025-01-07 06:29:40|24822.6|24742.6|24824.91|24744.91|24824.93|24744.93|24822.6|24742.6|10
1736231390000|2025-01-07 06:29:50|24824.87|24744.87|24823.32|24743.32|24825.26|24745.26|24823.09|24743.09|10
1736231400000|2025-01-07 06:30:00|24823.62|24743.62|24826.53|24746.53|24827.26|24747.26|24823.62|24743.62|10
1736231410000|2025-01-07 06:30:10|24826.51|24746.51|24824.33|24744.33|24826.7|24746.7|24824.33|24744.33|10
1736231420000|2025-01-07 06:30:20|24824.32|24744.32|24825.38|24745.38|24825.38|24745.38|24824.32|24744.32|10
1736231430000|2025-01-07 06:30:30|24825.6|24745.6|24826.58|24746.58|24826.58|24746.58|24825.6|24745.6|9
1736231440000|2025-01-07 06:30:40|24826.98|24746.98|24827.41|24747.41|24827.7|24747.7|24826.98|24746.98|9
1736231450000|2025-01-07 06:30:50|24827.19|24747.19|24825.63|24745.63|24827.19|24747.19|24825.63|24745.63|9
1736231460000|2025-01-07 06:31:00|24825.47|24745.47|24827.34|24747.34|24827.34|24747.34|24825.41|24745.41|10
1736231470000|2025-01-07 06:31:10|24827.44|24747.44|24828.55|24748.55|24828.79|24748.79|24827.44|24747.44|9
1736231480000|2025-01-07 06:31:20|24828.74|24748.74|24827.95|24747.95|24828.9|24748.9|24827.95|24747.95|10
1736231490000|2025-01-07 06:31:30|24827.85|24747.85|24826.25|24746.25|24828.16|24748.16|24826.25|24746.25|10
1736231500000|2025-01-07 06:31:40|24825.93|24745.93|24825.87|24745.87|24826.77|24746.77|24825.87|24745.87|10
1736231510000|2025-01-07 06:31:50|24825.55|24745.55|24827.72|24747.72|24827.72|24747.72|24825.55|24745.55|10
1736231520000|2025-01-07 06:32:00|24827.64|24747.64|24828.26|24748.26|24828.26|24748.26|24827.18|24747.18|10
1736231530000|2025-01-07 06:32:10|24828.28|24748.28|24828.63|24748.63|24828.75|24748.75|24828.28|24748.28|10
1736231540000|2025-01-07 06:32:20|24828.42|24748.42|24828.46|24748.46|24828.7|24748.7|24828.27|24748.27|10
1736231550000|2025-01-07 06:32:30|24828.48|24748.48|24827.22|24747.22|24828.48|24748.48|24827.13|24747.13|10
1736231560000|2025-01-07 06:32:40|24827.4|24747.4|24829.09|24749.09|24829.3|24749.3|24827.4|24747.4|9
1736231570000|2025-01-07 06:32:50|24829.69|24749.69|24828.94|24748.94|24830.11|24750.11|24828.63|24748.63|10
1736231580000|2025-01-07 06:33:00|24829|24749|24832.48|24752.48|24832.48|24752.48|24828.97|24748.97|10
1736231590000|2025-01-07 06:33:10|24832.64|24752.64|24833.44|24753.44|24833.44|24753.44|24832.64|24752.64|10
1736231600000|2025-01-07 06:33:20|24833.8|24753.8|24836.01|24756.01|24836.01|24756.01|24833.62|24753.62|9
1736231610000|2025-01-07 06:33:30|24837.54|24757.54|24839.32|24759.32|24839.43|24759.43|24837.54|24757.54|9
1736231620000|2025-01-07 06:33:40|24839.1|24759.1|24838.88|24758.88|24839.1|24759.1|24838.84|24758.84|9
1736231630000|2025-01-07 06:33:50|24838.97|24758.97|24840.07|24760.07|24840.07|24760.07|24838.97|24758.97|9
1736231640000|2025-01-07 06:34:00|24840.09|24760.09|24845.48|24765.48|24845.48|24765.48|24840.09|24760.09|10
1736231650000|2025-01-07 06:34:10|24845.81|24765.81|24848.06|24768.06|24848.44|24768.44|24845.81|24765.81|10
1736231660000|2025-01-07 06:34:20|24847.97|24767.97|24849.21|24769.21|24849.21|24769.21|24847.97|24767.97|9
1736231670000|2025-01-07 06:34:30|24849.42|24769.42|24850.81|24770.81|24850.81|24770.81|24849.42|24769.42|10
1736231680000|2025-01-07 06:34:40|24851.08|24771.08|24850.96|24770.96|24851.08|24771.08|24850.58|24770.58|9
1736231690000|2025-01-07 06:34:50|24850.14|24770.14|24849.7|24769.7|24850.14|24770.14|24848.78|24768.78|10
1736231700000|2025-01-07 06:35:00|24849.95|24769.95|24851.47|24771.47|24851.47|24771.47|24849.95|24769.95|9
1736231710000|2025-01-07 06:35:10|24851.45|24771.45|24850.55|24770.55|24851.7|24771.7|24850.55|24770.55|10
1736231720000|2025-01-07 06:35:20|24850.71|24770.71|24849.62|24769.62|24850.71|24770.71|24849.52|24769.52|10
1736231730000|2025-01-07 06:35:30|24849.65|24769.65|24850.89|24770.89|24850.89|24770.89|24849.53|24769.53|10
1736231740000|2025-01-07 06:35:40|24851.01|24771.01|24850.42|24770.42|24851.02|24771.02|24849.98|24769.98|9
1736231750000|2025-01-07 06:35:50|24849.93|24769.93|24849.93|24769.93|24849.93|24769.93|24848.96|24768.96|9
1736231760000|2025-01-07 06:36:00|24849.94|24769.94|24848.99|24768.99|24849.95|24769.95|24848.79|24768.79|10
1736231770000|2025-01-07 06:36:10|24848.24|24768.24|24847.12|24767.12|24848.24|24768.24|24847.06|24767.06|8
1736231780000|2025-01-07 06:36:20|24846.9|24766.9|24846.36|24766.36|24847.25|24767.25|24846.36|24766.36|9
1736231790000|2025-01-07 06:36:30|24846.35|24766.35|24845.01|24765.01|24846.37|24766.37|24844.72|24764.72|10
1736231800000|2025-01-07 06:36:40|24844.92|24764.92|24842.98|24762.98|24844.92|24764.92|24842.98|24762.98|10
1736231810000|2025-01-07 06:36:50|24842.82|24762.82|24843.05|24763.05|24843.24|24763.24|24842.59|24762.59|10
1736231820000|2025-01-07 06:37:00|24843.33|24763.33|24844.64|24764.64|24844.64|24764.64|24843.33|24763.33|9
1736231830000|2025-01-07 06:37:10|24844.7|24764.7|24844.83|24764.83|24844.84|24764.84|24844.7|24764.7|8
1736231840000|2025-01-07 06:37:20|24844.82|24764.82|24846.34|24766.34|24846.55|24766.55|24844.82|24764.82|9
1736231850000|2025-01-07 06:37:30|24846.42|24766.42|24847.26|24767.26|24847.43|24767.43|24846.42|24766.42|10
1736231860000|2025-01-07 06:37:40|24847.46|24767.46|24846.81|24766.81|24847.59|24767.59|24846.81|24766.81|10
1736231870000|2025-01-07 06:37:50|24846.9|24766.9|24846.38|24766.38|24846.9|24766.9|24845.86|24765.86|10
1736231880000|2025-01-07 06:38:00|24846.5|24766.5|24849.06|24769.06|24849.53|24769.53|24846.5|24766.5|10
1736231890000|2025-01-07 06:38:10|24849.17|24769.17|24848.12|24768.12|24849.27|24769.27|24848.12|24768.12|8
1736231900000|2025-01-07 06:38:20|24847.66|24767.66|24847.66|24767.66|24848.39|24768.39|24847.66|24767.66|10
1736231910000|2025-01-07 06:38:30|24847.62|24767.62|24847.64|24767.64|24848.31|24768.31|24847.57|24767.57|10
1736231920000|2025-01-07 06:38:40|24847.65|24767.65|24846.43|24766.43|24847.65|24767.65|24846.32|24766.32|9
1736231930000|2025-01-07 06:38:50|24846.46|24766.46|24846.86|24766.86|24847.57|24767.57|24846.33|24766.33|10
1736231940000|2025-01-07 06:39:00|24846.83|24766.83|24843.38|24763.38|24846.83|24766.83|24843.38|24763.38|10
1736231950000|2025-01-07 06:39:10|24843.49|24763.49|24843.42|24763.42|24843.49|24763.49|24842.83|24762.83|10
1736231960000|2025-01-07 06:39:20|24843.74|24763.74|24844.18|24764.18|24844.85|24764.85|24843.74|24763.74|10
1736231970000|2025-01-07 06:39:30|24844.11|24764.11|24845.65|24765.65|24845.65|24765.65|24844.11|24764.11|9
1736231980000|2025-01-07 06:39:40|24845.29|24765.29|24844.71|24764.71|24845.33|24765.33|24844.58|24764.58|10
1736231990000|2025-01-07 06:39:50|24844.11|24764.11|24842.66|24762.66|24844.19|24764.19|24842.66|24762.66|10
1736232000000|2025-01-07 06:40:00|24842.7|24762.7|24843.19|24763.19|24843.24|24763.24|24842.7|24762.7|10
1736232010000|2025-01-07 06:40:10|24843.17|24763.17|24842.3|24762.3|24843.17|24763.17|24842.3|24762.3|9
1736232020000|2025-01-07 06:40:20|24842.15|24762.15|24840.1|24760.1|24842.15|24762.15|24840.1|24760.1|10
1736232030000|2025-01-07 06:40:30|24839.94|24759.94|24838.61|24758.61|24839.94|24759.94|24838.61|24758.61|10
1736232040000|2025-01-07 06:40:40|24837.75|24757.75|24836.97|24756.97|24837.75|24757.75|24836.97|24756.97|10
1736232050000|2025-01-07 06:40:50|24836.86|24756.86|24836.23|24756.23|24837.71|24757.71|24836.23|24756.23|9
1736232060000|2025-01-07 06:41:00|24835.48|24755.48|24834.96|24754.96|24835.76|24755.76|24834.96|24754.96|9
1736232070000|2025-01-07 06:41:10|24834.71|24754.71|24833.53|24753.53|24834.71|24754.71|24833.53|24753.53|9
1736232080000|2025-01-07 06:41:20|24833.65|24753.65|24835.22|24755.22|24835.22|24755.22|24833.65|24753.65|10
1736232090000|2025-01-07 06:41:30|24835.75|24755.75|24835.53|24755.53|24835.97|24755.97|24835.53|24755.53|9
1736232100000|2025-01-07 06:41:40|24835.41|24755.41|24834.97|24754.97|24835.41|24755.41|24834.55|24754.55|10
1736232110000|2025-01-07 06:41:50|24834.96|24754.96|24836.04|24756.04|24836.04|24756.04|24834.89|24754.89|10
1736232120000|2025-01-07 06:42:00|24836.54|24756.54|24837.86|24757.86|24837.86|24757.86|24836.07|24756.07|9
1736232130000|2025-01-07 06:42:10|24837.73|24757.73|24837|24757|24837.73|24757.73|24836.95|24756.95|10
1736232140000|2025-01-07 06:42:20|24837.02|24757.02|24836.54|24756.54|24837.02|24757.02|24836.14|24756.14|8
1736232150000|2025-01-07 06:42:30|24836.12|24756.12|24835.19|24755.19|24836.37|24756.37|24835.19|24755.19|10
1736232160000|2025-01-07 06:42:40|24835.18|24755.18|24836.37|24756.37|24836.37|24756.37|24835.13|24755.13|10
1736232170000|2025-01-07 06:42:50|24836.57|24756.57|24836.48|24756.48|24836.66|24756.66|24836.44|24756.44|9
1736232180000|2025-01-07 06:43:00|24836.62|24756.62|24836.18|24756.18|24836.62|24756.62|24836.18|24756.18|8
1736232190000|2025-01-07 06:43:10|24836.25|24756.25|24838|24758|24838|24758|24836.25|24756.25|10
1736232200000|2025-01-07 06:43:20|24837.99|24757.99|24838.12|24758.12|24838.12|24758.12|24837.77|24757.77|10
1736232210000|2025-01-07 06:43:30|24838.09|24758.09|24837.94|24757.94|24838.16|24758.16|24837.89|24757.89|10
1736232220000|2025-01-07 06:43:40|24837.91|24757.91|24837.72|24757.72|24838.06|24758.06|24837.72|24757.72|8
1736232230000|2025-01-07 06:43:50|24837.67|24757.67|24839.32|24759.32|24839.32|24759.32|24837.67|24757.67|8
1736232240000|2025-01-07 06:44:00|24839.48|24759.48|24838.89|24758.89|24839.89|24759.89|24838.89|24758.89|10
1736232250000|2025-01-07 06:44:10|24838.78|24758.78|24837.77|24757.77|24838.79|24758.79|24837.75|24757.75|10
1736232260000|2025-01-07 06:44:20|24837.76|24757.76|24837.21|24757.21|24837.79|24757.79|24836.66|24756.66|8
1736232270000|2025-01-07 06:44:30|24837.42|24757.42|24837.57|24757.57|24838.48|24758.48|24837.42|24757.42|9
1736232280000|2025-01-07 06:44:40|24837.46|24757.46|24835.93|24755.93|24837.46|24757.46|24835.93|24755.93|10
1736232290000|2025-01-07 06:44:50|24835.75|24755.75|24835.56|24755.56|24835.86|24755.86|24835.56|24755.56|9
1736232300000|2025-01-07 06:45:00|24836.22|24756.22|24836.13|24756.13|24836.6|24756.6|24836.13|24756.13|10
1736232310000|2025-01-07 06:45:10|24836.22|24756.22|24835.19|24755.19|24836.22|24756.22|24834.84|24754.84|9
1736232320000|2025-01-07 06:45:20|24834.78|24754.78|24832.83|24752.83|24835.38|24755.38|24832.75|24752.75|10
1736232330000|2025-01-07 06:45:30|24832.79|24752.79|24832.62|24752.62|24832.98|24752.98|24832.62|24752.62|9
1736232340000|2025-01-07 06:45:40|24832.49|24752.49|24834.1|24754.1|24834.1|24754.1|24832.15|24752.15|10
1736232350000|2025-01-07 06:45:50|24834.86|24754.86|24834.34|24754.34|24835.1|24755.1|24834.27|24754.27|10
1736232360000|2025-01-07 06:46:00|24834.29|24754.29|24836.35|24756.35|24836.35|24756.35|24834.29|24754.29|8
1736232370000|2025-01-07 06:46:10|24836.33|24756.33|24838.72|24758.72|24838.72|24758.72|24836.33|24756.33|9
1736232380000|2025-01-07 06:46:20|24838.64|24758.64|24838.35|24758.35|24838.64|24758.64|24838.22|24758.22|10
1736232390000|2025-01-07 06:46:30|24838.32|24758.32|24837.61|24757.61|24838.38|24758.38|24837.61|24757.61|9
1736232400000|2025-01-07 06:46:40|24837.36|24757.36|24836.19|24756.19|24837.36|24757.36|24835.96|24755.96|9
1736232410000|2025-01-07 06:46:50|24836.29|24756.29|24838.39|24758.39|24838.41|24758.41|24836.21|24756.21|10
1736232420000|2025-01-07 06:47:00|24838.37|24758.37|24838.88|24758.88|24838.91|24758.91|24838.37|24758.37|9
1736232430000|2025-01-07 06:47:10|24839.01|24759.01|24839.65|24759.65|24842.7|24762.7|24839.01|24759.01|10
1736232440000|2025-01-07 06:47:20|24839.69|24759.69|24840.59|24760.59|24840.66|24760.66|24839.69|24759.69|10
1736232450000|2025-01-07 06:47:30|24840.3|24760.3|24841.17|24761.17|24841.17|24761.17|24840.3|24760.3|9
1736232460000|2025-01-07 06:47:40|24841.06|24761.06|24840.31|24760.31|24841.06|24761.06|24840.28|24760.28|10
1736232470000|2025-01-07 06:47:50|24840.27|24760.27|24841.09|24761.09|24841.09|24761.09|24840.27|24760.27|7
1736232480000|2025-01-07 06:48:00|24841.03|24761.03|24841.23|24761.23|24841.23|24761.23|24840.57|24760.57|10
1736232490000|2025-01-07 06:48:10|24841.26|24761.26|24843|24763|24843|24763|24841.11|24761.11|10
1736232500000|2025-01-07 06:48:20|24842.96|24762.96|24842.64|24762.64|24843.4|24763.4|24842.59|24762.59|8
1736232510000|2025-01-07 06:48:30|24842.5|24762.5|24838.35|24758.35|24842.5|24762.5|24838.35|24758.35|10
1736232520000|2025-01-07 06:48:40|24838.23|24758.23|24834.95|24754.95|24838.23|24758.23|24834.95|24754.95|10
1736232530000|2025-01-07 06:48:50|24834.96|24754.96|24833.59|24753.59|24834.96|24754.96|24833.16|24753.16|9
1736232540000|2025-01-07 06:49:00|24833.6|24753.6|24832.47|24752.47|24833.6|24753.6|24832.29|24752.29|8
1736232550000|2025-01-07 06:49:10|24831.94|24751.94|24832.8|24752.8|24832.8|24752.8|24831.94|24751.94|10
1736232560000|2025-01-07 06:49:20|24832.99|24752.99|24835.21|24755.21|24835.35|24755.35|24832.99|24752.99|10
1736232570000|2025-01-07 06:49:30|24835.26|24755.26|24833.78|24753.78|24835.26|24755.26|24833.78|24753.78|9
1736232580000|2025-01-07 06:49:40|24833.87|24753.87|24833.29|24753.29|24833.87|24753.87|24833.04|24753.04|10
1736232590000|2025-01-07 06:49:50|24832.69|24752.69|24833.46|24753.46|24833.65|24753.65|24832.69|24752.69|10
1736232600000|2025-01-07 06:50:00|24833.44|24753.44|24833.25|24753.25|24833.44|24753.44|24832.87|24752.87|9
1736232610000|2025-01-07 06:50:10|24833.12|24753.12|24833.62|24753.62|24833.62|24753.62|24832.96|24752.96|10
1736232620000|2025-01-07 06:50:20|24833.8|24753.8|24834.02|24754.02|24834.12|24754.12|24833.46|24753.46|7
1736232630000|2025-01-07 06:50:30|24833.1|24753.1|24832.71|24752.71|24833.11|24753.11|24831.87|24751.87|9
1736232640000|2025-01-07 06:50:40|24831.87|24751.87|24830.28|24750.28|24831.87|24751.87|24830.28|24750.28|10
1736232650000|2025-01-07 06:50:50|24829.73|24749.73|24825.82|24745.82|24829.73|24749.73|24825.75|24745.75|10
1736232660000|2025-01-07 06:51:00|24825.88|24745.88|24825.91|24745.91|24826.03|24746.03|24825.56|24745.56|9
1736232670000|2025-01-07 06:51:10|24826.08|24746.08|24827.18|24747.18|24828|24748|24826.08|24746.08|10
1736232680000|2025-01-07 06:51:20|24826.57|24746.57|24825.99|24745.99|24826.67|24746.67|24825.99|24745.99|10
1736232690000|2025-01-07 06:51:30|24825.96|24745.96|24824.46|24744.46|24825.96|24745.96|24824.42|24744.42|10
1736232700000|2025-01-07 06:51:40|24824.45|24744.45|24824.21|24744.21|24824.73|24744.73|24824.21|24744.21|10
1736232710000|2025-01-07 06:51:50|24824.2|24744.2|24824.18|24744.18|24824.22|24744.22|24824.16|24744.16|9
1736232720000|2025-01-07 06:52:00|24823.95|24743.95|24823.64|24743.64|24823.95|24743.95|24823.15|24743.15|10
1736232730000|2025-01-07 06:52:10|24823.92|24743.92|24825.51|24745.51|24825.51|24745.51|24823.92|24743.92|10
1736232740000|2025-01-07 06:52:20|24825.63|24745.63|24825.72|24745.72|24826.42|24746.42|24825.63|24745.63|9
1736232750000|2025-01-07 06:52:30|24825.96|24745.96|24826.26|24746.26|24826.47|24746.47|24825.96|24745.96|8
1736232760000|2025-01-07 06:52:40|24826.8|24746.8|24827.37|24747.37|24827.75|24747.75|24826.67|24746.67|10
1736232770000|2025-01-07 06:52:50|24825.83|24745.83|24825.54|24745.54|24826.2|24746.2|24825.54|24745.54|10
1736232780000|2025-01-07 06:53:00|24825.55|24745.55|24825.08|24745.08|24825.63|24745.63|24825.08|24745.08|10
1736232790000|2025-01-07 06:53:10|24825.12|24745.12|24825.82|24745.82|24825.94|24745.94|24825.12|24745.12|9
1736232800000|2025-01-07 06:53:20|24825.76|24745.76|24828.05|24748.05|24828.05|24748.05|24825.13|24745.13|10
1736232810000|2025-01-07 06:53:30|24828.1|24748.1|24829.18|24749.18|24829.18|24749.18|24828.1|24748.1|10
1736232820000|2025-01-07 06:53:40|24829|24749|24830.23|24750.23|24830.23|24750.23|24829|24749|10
1736232830000|2025-01-07 06:53:50|24830.27|24750.27|24831.94|24751.94|24831.94|24751.94|24830.24|24750.24|10
1736232840000|2025-01-07 06:54:00|24831.82|24751.82|24832.85|24752.85|24832.85|24752.85|24831.67|24751.67|10
1736232850000|2025-01-07 06:54:10|24832.87|24752.87|24834.97|24754.97|24834.97|24754.97|24832.87|24752.87|10
1736232860000|2025-01-07 06:54:20|24835.3|24755.3|24838.85|24758.85|24838.85|24758.85|24835.3|24755.3|10
1736232870000|2025-01-07 06:54:30|24838.98|24758.98|24837.58|24757.58|24839.08|24759.08|24837.58|24757.58|9
1736232880000|2025-01-07 06:54:40|24837.28|24757.28|24836.63|24756.63|24837.63|24757.63|24836.63|24756.63|9
1736232890000|2025-01-07 06:54:50|24836.07|24756.07|24835.15|24755.15|24836.07|24756.07|24834.47|24754.47|10
1736232900000|2025-01-07 06:55:00|24835.14|24755.14|24835.54|24755.54|24835.76|24755.76|24834.94|24754.94|10
1736232910000|2025-01-07 06:55:10|24835.02|24755.02|24834.96|24754.96|24835.07|24755.07|24834.75|24754.75|10
1736232920000|2025-01-07 06:55:20|24834.97|24754.97|24832.83|24752.83|24834.97|24754.97|24832.64|24752.64|9
1736232930000|2025-01-07 06:55:30|24832.71|24752.71|24832.49|24752.49|24832.83|24752.83|24832.38|24752.38|10
1736232940000|2025-01-07 06:55:40|24832.2|24752.2|24831.76|24751.76|24832.2|24752.2|24831.72|24751.72|10
1736232950000|2025-01-07 06:55:50|24831.77|24751.77|24832.29|24752.29|24832.29|24752.29|24830.94|24750.94|10
1736232960000|2025-01-07 06:56:00|24832.26|24752.26|24834.02|24754.02|24834.02|24754.02|24832.26|24752.26|9
1736232970000|2025-01-07 06:56:10|24834.11|24754.11|24833.45|24753.45|24834.11|24754.11|24833.31|24753.31|10
1736232980000|2025-01-07 06:56:20|24832.92|24752.92|24832.76|24752.76|24833.09|24753.09|24832.76|24752.76|10
1736232990000|2025-01-07 06:56:30|24832.69|24752.69|24834.14|24754.14|24834.82|24754.82|24832.69|24752.69|9
1736233000000|2025-01-07 06:56:40|24833.18|24753.18|24832.1|24752.1|24833.18|24753.18|24831.95|24751.95|10
1736233010000|2025-01-07 06:56:50|24831.9|24751.9|24832.14|24752.14|24832.46|24752.46|24831.73|24751.73|10
1736233020000|2025-01-07 06:57:00|24832.13|24752.13|24831.59|24751.59|24832.15|24752.15|24831.56|24751.56|9
1736233030000|2025-01-07 06:57:10|24831.58|24751.58|24831.9|24751.9|24832.26|24752.26|24831.58|24751.58|10
1736233040000|2025-01-07 06:57:20|24831.84|24751.84|24834.43|24754.43|24834.43|24754.43|24831.52|24751.52|9
1736233050000|2025-01-07 06:57:30|24834.66|24754.66|24835.59|24755.59|24835.59|24755.59|24834.66|24754.66|9
1736233060000|2025-01-07 06:57:40|24835.58|24755.58|24834.59|24754.59|24835.8|24755.8|24834.59|24754.59|8
1736233070000|2025-01-07 06:57:50|24834.53|24754.53|24833.92|24753.92|24834.67|24754.67|24833.92|24753.92|10
1736233080000|2025-01-07 06:58:00|24833.91|24753.91|24833.83|24753.83|24833.91|24753.91|24833.77|24753.77|10
1736233090000|2025-01-07 06:58:10|24833.77|24753.77|24833.47|24753.47|24834.41|24754.41|24833.47|24753.47|8
1736233100000|2025-01-07 06:58:20|24834.06|24754.06|24833.22|24753.22|24834.06|24754.06|24833.22|24753.22|10
1736233110000|2025-01-07 06:58:30|24832.84|24752.84|24832.43|24752.43|24832.84|24752.84|24832.31|24752.31|9
1736233120000|2025-01-07 06:58:40|24832.41|24752.41|24832.62|24752.62|24832.76|24752.76|24832.29|24752.29|9
1736233130000|2025-01-07 06:58:50|24832.67|24752.67|24832.22|24752.22|24833.75|24753.75|24832.22|24752.22|10
1736233140000|2025-01-07 06:59:00|24832.23|24752.23|24831.69|24751.69|24832.24|24752.24|24831.69|24751.69|9
1736233150000|2025-01-07 06:59:10|24831.68|24751.68|24833.77|24753.77|24833.77|24753.77|24831.68|24751.68|10
1736233160000|2025-01-07 06:59:20|24834.5|24754.5|24834.66|24754.66|24834.73|24754.73|24834.07|24754.07|10
1736233170000|2025-01-07 06:59:30|24834.39|24754.39|24833.36|24753.36|24834.39|24754.39|24833.24|24753.24|10
1736233180000|2025-01-07 06:59:40|24833.35|24753.35|24833.78|24753.78|24833.78|24753.78|24833.32|24753.32|10
1736233190000|2025-01-07 06:59:50|24833.22|24753.22|24832.74|24752.74|24833.38|24753.38|24832.74|24752.74|10
1736233200000|2025-01-07 07:00:00|24832.79|24752.79|24833.55|24753.55|24834.13|24754.13|24832.79|24752.79|10
1736233210000|2025-01-07 07:00:10|24833.26|24753.26|24837.48|24757.48|24837.48|24757.48|24833.26|24753.26|9
1736233220000|2025-01-07 07:00:20|24837.5|24757.5|24836.85|24756.85|24837.79|24757.79|24836.85|24756.85|9
1736233230000|2025-01-07 07:00:30|24836.57|24756.57|24834.8|24754.8|24836.57|24756.57|24834.8|24754.8|10
1736233240000|2025-01-07 07:00:40|24834.68|24754.68|24834.19|24754.19|24834.68|24754.68|24834.06|24754.06|9
1736233250000|2025-01-07 07:00:50|24834.2|24754.2|24832.32|24752.32|24834.22|24754.22|24832.28|24752.28|10
1736233260000|2025-01-07 07:01:00|24832.24|24752.24|24831.45|24751.45|24832.24|24752.24|24831.34|24751.34|8
1736233270000|2025-01-07 07:01:10|24831.6|24751.6|24832.11|24752.11|24832.15|24752.15|24831.59|24751.59|9
1736233280000|2025-01-07 07:01:20|24832.18|24752.18|24830.95|24750.95|24832.18|24752.18|24830.48|24750.48|10
1736233290000|2025-01-07 07:01:30|24831.07|24751.07|24831.77|24751.77|24831.94|24751.94|24831.07|24751.07|10
1736233300000|2025-01-07 07:01:40|24831.74|24751.74|24831.75|24751.75|24831.89|24751.89|24831.46|24751.46|10
1736233310000|2025-01-07 07:01:50|24832.57|24752.57|24833.27|24753.27|24833.27|24753.27|24832.41|24752.41|10
1736233320000|2025-01-07 07:02:00|24833.88|24753.88|24833.85|24753.85|24834.03|24754.03|24833.73|24753.73|8
1736233330000|2025-01-07 07:02:10|24833.1|24753.1|24834.52|24754.52|24834.52|24754.52|24833.1|24753.1|8
1736233340000|2025-01-07 07:02:20|24834.49|24754.49|24836.6|24756.6|24836.6|24756.6|24833.87|24753.87|10
1736233350000|2025-01-07 07:02:30|24836.7|24756.7|24839.67|24759.67|24840.65|24760.65|24836.7|24756.7|10
1736233360000|2025-01-07 07:02:40|24839.74|24759.74|24841.38|24761.38|24842.08|24762.08|24839.73|24759.73|10
1736233370000|2025-01-07 07:02:50|24841.32|24761.32|24841.13|24761.13|24841.36|24761.36|24840.57|24760.57|10
1736233380000|2025-01-07 07:03:00|24840.81|24760.81|24842.96|24762.96|24842.96|24762.96|24840.81|24760.81|10
1736233390000|2025-01-07 07:03:10|24843.08|24763.08|24846.19|24766.19|24846.19|24766.19|24843.08|24763.08|10
1736233400000|2025-01-07 07:03:20|24846.57|24766.57|24848.25|24768.25|24848.25|24768.25|24846.57|24766.57|10
1736233410000|2025-01-07 07:03:30|24847.95|24767.95|24849.42|24769.42|24849.42|24769.42|24847.95|24767.95|9
1736233420000|2025-01-07 07:03:40|24849.55|24769.55|24850.31|24770.31|24850.31|24770.31|24848.97|24768.97|9
1736233430000|2025-01-07 07:03:50|24850.62|24770.62|24851.59|24771.59|24851.59|24771.59|24850.43|24770.43|9
1736233440000|2025-01-07 07:04:00|24851.95|24771.95|24853.72|24773.72|24853.72|24773.72|24851.95|24771.95|10
1736233450000|2025-01-07 07:04:10|24853.74|24773.74|24854.17|24774.17|24854.17|24774.17|24853.04|24773.04|10
1736233460000|2025-01-07 07:04:20|24854.36|24774.36|24852.25|24772.25|24855.01|24775.01|24852.24|24772.24|10
1736233470000|2025-01-07 07:04:30|24851.67|24771.67|24850.33|24770.33|24851.67|24771.67|24849.78|24769.78|10
1736233480000|2025-01-07 07:04:40|24850.36|24770.36|24850.88|24770.88|24851.28|24771.28|24850.1|24770.1|10
1736233490000|2025-01-07 07:04:50|24850.82|24770.82|24850.2|24770.2|24851.33|24771.33|24849.89|24769.89|10
1736233500000|2025-01-07 07:05:00|24850.34|24770.34|24850.74|24770.74|24851.14|24771.14|24850.34|24770.34|10
1736233510000|2025-01-07 07:05:10|24850.55|24770.55|24847.56|24767.56|24850.55|24770.55|24847.56|24767.56|10
1736233520000|2025-01-07 07:05:20|24846.8|24766.8|24845.48|24765.48|24846.8|24766.8|24845.48|24765.48|9
1736233530000|2025-01-07 07:05:30|24845.45|24765.45|24845.01|24765.01|24845.51|24765.51|24844.87|24764.87|10
1736233540000|2025-01-07 07:05:40|24845.02|24765.02|24845.95|24765.95|24846.81|24766.81|24844.89|24764.89|10
1736233550000|2025-01-07 07:05:50|24846.19|24766.19|24846.82|24766.82|24846.82|24766.82|24846.19|24766.19|9
1736233560000|2025-01-07 07:06:00|24846.74|24766.74|24848.75|24768.75|24848.75|24768.75|24846.22|24766.22|9
1736233570000|2025-01-07 07:06:10|24849|24769|24849.55|24769.55|24850.56|24770.56|24849|24769|10
1736233580000|2025-01-07 07:06:20|24849.24|24769.24|24848.02|24768.02|24849.24|24769.24|24847.99|24767.99|10
1736233590000|2025-01-07 07:06:30|24847.97|24767.97|24848.3|24768.3|24848.5|24768.5|24847.92|24767.92|10
1736233600000|2025-01-07 07:06:40|24849.51|24769.51|24851.18|24771.18|24851.18|24771.18|24849.51|24769.51|10
1736233610000|2025-01-07 07:06:50|24851.41|24771.41|24852.16|24772.16|24852.33|24772.33|24851.41|24771.41|10
1736233620000|2025-01-07 07:07:00|24852.44|24772.44|24853.54|24773.54|24853.57|24773.57|24852.44|24772.44|10
1736233630000|2025-01-07 07:07:10|24853.59|24773.59|24855.97|24775.97|24856.12|24776.12|24853.59|24773.59|10
1736233640000|2025-01-07 07:07:20|24855.29|24775.29|24856.47|24776.47|24856.47|24776.47|24855.09|24775.09|10
1736233650000|2025-01-07 07:07:30|24856.42|24776.42|24856|24776|24856.42|24776.42|24856|24776|10
1736233660000|2025-01-07 07:07:40|24855.97|24775.97|24856.09|24776.09|24856.43|24776.43|24855.95|24775.95|9
1736233670000|2025-01-07 07:07:50|24856.05|24776.05|24856.32|24776.32|24856.41|24776.41|24856.05|24776.05|10
1736233680000|2025-01-07 07:08:00|24856.31|24776.31|24856.17|24776.17|24856.31|24776.31|24856.03|24776.03|7
1736233690000|2025-01-07 07:08:10|24856.82|24776.82|24857.02|24777.02|24857.75|24777.75|24856.82|24776.82|10
1736233700000|2025-01-07 07:08:20|24857.62|24777.62|24858.44|24778.44|24858.44|24778.44|24857.48|24777.48|10
1736233710000|2025-01-07 07:08:30|24858.45|24778.45|24858.74|24778.74|24858.74|24778.74|24858.16|24778.16|9
1736233720000|2025-01-07 07:08:40|24858.97|24778.97|24857.87|24777.87|24859.32|24779.32|24857.72|24777.72|10
1736233730000|2025-01-07 07:08:50|24858.48|24778.48|24859.24|24779.24|24859.48|24779.48|24858.48|24778.48|10
1736233740000|2025-01-07 07:09:00|24859.27|24779.27|24859.69|24779.69|24860.04|24780.04|24859.27|24779.27|9
1736233750000|2025-01-07 07:09:10|24858.71|24778.71|24857.02|24777.02|24858.71|24778.71|24856.92|24776.92|10
1736233760000|2025-01-07 07:09:20|24856.82|24776.82|24855.83|24775.83|24856.85|24776.85|24855.22|24775.22|10
1736233770000|2025-01-07 07:09:30|24855.86|24775.86|24858.21|24778.21|24858.21|24778.21|24855.86|24775.86|9
1736233780000|2025-01-07 07:09:40|24858.44|24778.44|24859.17|24779.17|24859.17|24779.17|24858.44|24778.44|9
1736233790000|2025-01-07 07:09:50|24859.19|24779.19|24858.57|24778.57|24859.4|24779.4|24858.57|24778.57|9
1736233800000|2025-01-07 07:10:00|24858.56|24778.56|24859|24779|24859.03|24779.03|24858.54|24778.54|9
1736233810000|2025-01-07 07:10:10|24859.01|24779.01|24860.88|24780.88|24860.88|24780.88|24859.01|24779.01|9
1736233820000|2025-01-07 07:10:20|24860.89|24780.89|24860.19|24780.19|24861.12|24781.12|24860.19|24780.19|10
1736233830000|2025-01-07 07:10:30|24860.02|24780.02|24858.78|24778.78|24860.02|24780.02|24858.78|24778.78|9
1736233840000|2025-01-07 07:10:40|24858.66|24778.66|24858.99|24778.99|24858.99|24778.99|24858.62|24778.62|10
1736233850000|2025-01-07 07:10:50|24859.08|24779.08|24858.53|24778.53|24859.87|24779.87|24858.53|24778.53|9
1736233860000|2025-01-07 07:11:00|24858.54|24778.54|24861.24|24781.24|24861.24|24781.24|24858.54|24778.54|10
1736233870000|2025-01-07 07:11:10|24861.27|24781.27|24861.11|24781.11|24861.27|24781.27|24860.78|24780.78|9
1736233880000|2025-01-07 07:11:20|24861.09|24781.09|24860.44|24780.44|24861.09|24781.09|24860.37|24780.37|9
1736233890000|2025-01-07 07:11:30|24860.63|24780.63|24859.65|24779.65|24860.63|24780.63|24859.56|24779.56|10
1736233900000|2025-01-07 07:11:40|24860.3|24780.3|24860.67|24780.67|24860.85|24780.85|24860.3|24780.3|9
1736233910000|2025-01-07 07:11:50|24860.64|24780.64|24860.69|24780.69|24860.69|24780.69|24860.19|24780.19|9
1736233920000|2025-01-07 07:12:00|24860.57|24780.57|24861.36|24781.36|24861.36|24781.36|24860.57|24780.57|5
1736233930000|2025-01-07 07:12:10|24861.45|24781.45|24861.28|24781.28|24861.45|24781.45|24860.92|24780.92|9
1736233940000|2025-01-07 07:12:20|24861.29|24781.29|24861.61|24781.61|24861.61|24781.61|24861.15|24781.15|10
1736233950000|2025-01-07 07:12:30|24861.62|24781.62|24861.4|24781.4|24861.65|24781.65|24861.32|24781.32|10
1736233960000|2025-01-07 07:12:40|24861.21|24781.21|24861.01|24781.01|24861.25|24781.25|24861.01|24781.01|8
1736233970000|2025-01-07 07:12:50|24860.71|24780.71|24861.76|24781.76|24861.76|24781.76|24860.56|24780.56|10
1736233980000|2025-01-07 07:13:00|24861.31|24781.31|24862.61|24782.61|24862.61|24782.61|24861.31|24781.31|9
1736233990000|2025-01-07 07:13:10|24862.64|24782.64|24862.53|24782.53|24862.66|24782.66|24862.5|24782.5|7
1736234000000|2025-01-07 07:13:20|24862.54|24782.54|24861.83|24781.83|24862.54|24782.54|24861.82|24781.82|9
1736234010000|2025-01-07 07:13:30|24861.87|24781.87|24862.12|24782.12|24862.35|24782.35|24861.87|24781.87|9
1736234020000|2025-01-07 07:13:40|24862.1|24782.1|24861.75|24781.75|24862.1|24782.1|24861.7|24781.7|10
1736234030000|2025-01-07 07:13:50|24861.71|24781.71|24862.51|24782.51|24862.63|24782.63|24861.71|24781.71|10
1736234040000|2025-01-07 07:14:00|24862.41|24782.41|24860.42|24780.42|24862.41|24782.41|24860.42|24780.42|9
1736234050000|2025-01-07 07:14:10|24860.33|24780.33|24857.37|24777.37|24860.33|24780.33|24856.91|24776.91|10
1736234060000|2025-01-07 07:14:20|24857.53|24777.53|24858.04|24778.04|24858.04|24778.04|24857.47|24777.47|10
1736234070000|2025-01-07 07:14:30|24858.12|24778.12|24858.46|24778.46|24858.46|24778.46|24855.62|24775.62|10
1736234080000|2025-01-07 07:14:40|24858.54|24778.54|24857.85|24777.85|24858.7|24778.7|24857.77|24777.77|10
1736234090000|2025-01-07 07:14:50|24857.84|24777.84|24856.85|24776.85|24857.85|24777.85|24856.8|24776.8|10
1736234100000|2025-01-07 07:15:00|24856.53|24776.53|24855.91|24775.91|24856.53|24776.53|24855.91|24775.91|10
1736234110000|2025-01-07 07:15:10|24855.61|24775.61|24845.93|24765.93|24855.61|24775.61|24845.93|24765.93|10
1736234120000|2025-01-07 07:15:20|24845.75|24765.75|24846.21|24766.21|24847.63|24767.63|24845.13|24765.13|9
1736234130000|2025-01-07 07:15:30|24845.42|24765.42|24844.25|24764.25|24845.42|24765.42|24844.25|24764.25|10
1736234140000|2025-01-07 07:15:40|24844.3|24764.3|24843|24763|24844.3|24764.3|24843|24763|10
1736234150000|2025-01-07 07:15:50|24842.99|24762.99|24842.91|24762.91|24843.14|24763.14|24842.91|24762.91|9
1736234160000|2025-01-07 07:16:00|24842.9|24762.9|24843.79|24763.79|24844.13|24764.13|24842.9|24762.9|10
1736234170000|2025-01-07 07:16:10|24843.85|24763.85|24844.32|24764.32|24844.32|24764.32|24843.82|24763.82|10
1736234180000|2025-01-07 07:16:20|24844.46|24764.46|24844.71|24764.71|24845.85|24765.85|24844.46|24764.46|10
1736234190000|2025-01-07 07:16:30|24844.65|24764.65|24843.28|24763.28|24844.66|24764.66|24843.28|24763.28|10
1736234200000|2025-01-07 07:16:40|24843.34|24763.34|24843.12|24763.12|24843.82|24763.82|24843.12|24763.12|9
1736234210000|2025-01-07 07:16:50|24842.81|24762.81|24842.82|24762.82|24843.02|24763.02|24842.81|24762.81|10
1736234220000|2025-01-07 07:17:00|24842.83|24762.83|24843.01|24763.01|24843.01|24763.01|24842.69|24762.69|8
1736234230000|2025-01-07 07:17:10|24843.23|24763.23|24842.51|24762.51|24843.23|24763.23|24842.51|24762.51|9
1736234240000|2025-01-07 07:17:20|24842.78|24762.78|24842.74|24762.74|24842.91|24762.91|24842.62|24762.62|9
1736234250000|2025-01-07 07:17:30|24842.23|24762.23|24842|24762|24842.23|24762.23|24841.56|24761.56|9
1736234260000|2025-01-07 07:17:40|24842.01|24762.01|24842|24762|24842.14|24762.14|24841.85|24761.85|8
1736234270000|2025-01-07 07:17:50|24841.74|24761.74|24842.25|24762.25|24842.36|24762.36|24841.74|24761.74|10
1736234280000|2025-01-07 07:18:00|24842.26|24762.26|24841.83|24761.83|24842.33|24762.33|24841.71|24761.71|10
1736234290000|2025-01-07 07:18:10|24841.8|24761.8|24840.84|24760.84|24841.81|24761.81|24840.84|24760.84|9
1736234300000|2025-01-07 07:18:20|24840.69|24760.69|24841.81|24761.81|24841.81|24761.81|24840.62|24760.62|9
1736234310000|2025-01-07 07:18:30|24841.94|24761.94|24841.21|24761.21|24841.98|24761.98|24841.21|24761.21|8
1736234320000|2025-01-07 07:18:40|24841.17|24761.17|24841.05|24761.05|24841.17|24761.17|24841.05|24761.05|8
1736234330000|2025-01-07 07:18:50|24840.92|24760.92|24839.48|24759.48|24840.92|24760.92|24839.39|24759.39|9
1736234340000|2025-01-07 07:19:00|24839.4|24759.4|24841.55|24761.55|24841.55|24761.55|24838.79|24758.79|10
1736234350000|2025-01-07 07:19:10|24841.37|24761.37|24842.25|24762.25|24842.34|24762.34|24841.37|24761.37|10
1736234360000|2025-01-07 07:19:20|24842.31|24762.31|24843.37|24763.37|24843.37|24763.37|24842.31|24762.31|8
1736234370000|2025-01-07 07:19:30|24842.94|24762.94|24842.69|24762.69|24843.01|24763.01|24842.69|24762.69|8
1736234380000|2025-01-07 07:19:40|24843.04|24763.04|24839.37|24759.37|24843.04|24763.04|24839.37|24759.37|10
1736234390000|2025-01-07 07:19:50|24839.45|24759.45|24840|24760|24841.42|24761.42|24839.42|24759.42|10
1736234400000|2025-01-07 07:20:00|24840.36|24760.36|24838.91|24758.91|24840.85|24760.85|24838.87|24758.87|8
1736234410000|2025-01-07 07:20:10|24838.89|24758.89|24833.65|24753.65|24838.89|24758.89|24833.65|24753.65|9
1736234420000|2025-01-07 07:20:20|24833.84|24753.84|24832.56|24752.56|24834.4|24754.4|24832.56|24752.56|9
1736234430000|2025-01-07 07:20:30|24832.48|24752.48|24832.29|24752.29|24832.53|24752.53|24832.24|24752.24|10
1736234440000|2025-01-07 07:20:40|24831.34|24751.34|24829.99|24749.99|24831.34|24751.34|24829.99|24749.99|10
1736234450000|2025-01-07 07:20:50|24829.92|24749.92|24830.88|24750.88|24830.88|24750.88|24829.55|24749.55|9
1736234460000|2025-01-07 07:21:00|24830.62|24750.62|24830.95|24750.95|24831.17|24751.17|24830.17|24750.17|10
1736234470000|2025-01-07 07:21:10|24830.82|24750.82|24830.54|24750.54|24830.82|24750.82|24829.76|24749.76|9
1736234480000|2025-01-07 07:21:20|24830.89|24750.89|24829.31|24749.31|24830.89|24750.89|24829.31|24749.31|10
1736234490000|2025-01-07 07:21:30|24829.36|24749.36|24828.27|24748.27|24829.4|24749.4|24828.27|24748.27|9
1736234500000|2025-01-07 07:21:40|24828.22|24748.22|24826.12|24746.12|24828.22|24748.22|24826.12|24746.12|10
1736234510000|2025-01-07 07:21:50|24826.03|24746.03|24824.6|24744.6|24826.03|24746.03|24824.6|24744.6|9
1736234520000|2025-01-07 07:22:00|24824.58|24744.58|24827.97|24747.97|24827.97|24747.97|24824.37|24744.37|9
1736234530000|2025-01-07 07:22:10|24827.99|24747.99|24827.93|24747.93|24828.33|24748.33|24827.93|24747.93|10
1736234540000|2025-01-07 07:22:20|24827.83|24747.83|24826.11|24746.11|24827.83|24747.83|24826.11|24746.11|9
1736234550000|2025-01-07 07:22:30|24825.95|24745.95|24825.49|24745.49|24826.01|24746.01|24825.49|24745.49|10
1736234560000|2025-01-07 07:22:40|24825.41|24745.41|24829.52|24749.52|24829.82|24749.82|24825.03|24745.03|10
1736234570000|2025-01-07 07:22:50|24827.69|24747.69|24827.19|24747.19|24827.69|24747.69|24827.07|24747.07|9
1736234580000|2025-01-07 07:23:00|24827.2|24747.2|24822.93|24742.93|24827.21|24747.21|24821.15|24741.15|10
1736234590000|2025-01-07 07:23:10|24822.96|24742.96|24822.51|24742.51|24823|24743|24822.23|24742.23|9
1736234600000|2025-01-07 07:23:20|24822.57|24742.57|24823.61|24743.61|24823.62|24743.62|24822.57|24742.57|10
1736234610000|2025-01-07 07:23:30|24823.71|24743.71|24824.94|24744.94|24824.94|24744.94|24823.71|24743.71|9
1736234620000|2025-01-07 07:23:40|24825.08|24745.08|24827.84|24747.84|24827.84|24747.84|24825.08|24745.08|9
1736234630000|2025-01-07 07:23:50|24827.95|24747.95|24827.01|24747.01|24827.95|24747.95|24827.01|24747.01|8
1736234640000|2025-01-07 07:24:00|24826.88|24746.88|24830.49|24750.49|24830.63|24750.63|24826.72|24746.72|8
1736234650000|2025-01-07 07:24:10|24830.42|24750.42|24830.31|24750.31|24830.42|24750.42|24830.2|24750.2|10
1736234660000|2025-01-07 07:24:20|24830.36|24750.36|24830.24|24750.24|24830.5|24750.5|24829.87|24749.87|10
1736234670000|2025-01-07 07:24:30|24830.41|24750.41|24830.52|24750.52|24830.53|24750.53|24830.41|24750.41|9
1736234680000|2025-01-07 07:24:40|24830.68|24750.68|24830.16|24750.16|24830.68|24750.68|24830.07|24750.07|9
1736234690000|2025-01-07 07:24:50|24830.17|24750.17|24829.69|24749.69|24830.3|24750.3|24829.69|24749.69|9
1736234700000|2025-01-07 07:25:00|24829.59|24749.59|24829.76|24749.76|24829.76|24749.76|24829.14|24749.14|9
1736234710000|2025-01-07 07:25:10|24829.79|24749.79|24828.01|24748.01|24829.79|24749.79|24827.99|24747.99|7
1736234720000|2025-01-07 07:25:20|24828.06|24748.06|24828.41|24748.41|24828.92|24748.92|24828.06|24748.06|9
1736234730000|2025-01-07 07:25:30|24828.37|24748.37|24827.52|24747.52|24828.42|24748.42|24827.52|24747.52|9
1736234740000|2025-01-07 07:25:40|24827.61|24747.61|24825.46|24745.46|24827.61|24747.61|24825.45|24745.45|9
1736234750000|2025-01-07 07:25:50|24825.39|24745.39|24824.23|24744.23|24825.39|24745.39|24824.21|24744.21|8
1736234760000|2025-01-07 07:26:00|24824.24|24744.24|24824.74|24744.74|24824.74|24744.74|24824.24|24744.24|9
1736234770000|2025-01-07 07:26:10|24824.86|24744.86|24825.03|24745.03|24825.03|24745.03|24824.86|24744.86|7
1736234780000|2025-01-07 07:26:20|24825.01|24745.01|24825.63|24745.63|24825.64|24745.64|24825.01|24745.01|7
1736234790000|2025-01-07 07:26:30|24825.67|24745.67|24827.34|24747.34|24827.34|24747.34|24825.67|24745.67|10
1736234800000|2025-01-07 07:26:40|24827.59|24747.59|24827.76|24747.76|24828.5|24748.5|24827.52|24747.52|9
1736234810000|2025-01-07 07:26:50|24827.65|24747.65|24827.15|24747.15|24827.96|24747.96|24826.6|24746.6|10
1736234820000|2025-01-07 07:27:00|24826.42|24746.42|24823.78|24743.78|24826.42|24746.42|24823.74|24743.74|10
1736234830000|2025-01-07 07:27:10|24823.67|24743.67|24822.07|24742.07|24824.26|24744.26|24822.04|24742.04|9
1736234840000|2025-01-07 07:27:20|24822.16|24742.16|24822.82|24742.82|24822.84|24742.84|24822.12|24742.12|10
1736234850000|2025-01-07 07:27:30|24823.5|24743.5|24824.15|24744.15|24824.75|24744.75|24823.5|24743.5|8
1736234860000|2025-01-07 07:27:40|24824.2|24744.2|24822.71|24742.71|24824.2|24744.2|24822.37|24742.37|10
1736234870000|2025-01-07 07:27:50|24822.79|24742.79|24823.21|24743.21|24823.44|24743.44|24822.63|24742.63|10
1736234880000|2025-01-07 07:28:00|24823.26|24743.26|24823.18|24743.18|24823.77|24743.77|24823.17|24743.17|10
1736234890000|2025-01-07 07:28:10|24823.31|24743.31|24824.31|24744.31|24824.49|24744.49|24823.11|24743.11|10
1736234900000|2025-01-07 07:28:20|24824.29|24744.29|24825.61|24745.61|24825.61|24745.61|24824.29|24744.29|10
1736234910000|2025-01-07 07:28:30|24825.11|24745.11|24823.84|24743.84|24825.11|24745.11|24823.84|24743.84|9
1736234920000|2025-01-07 07:28:40|24823.78|24743.78|24823.47|24743.47|24823.98|24743.98|24823.47|24743.47|10
1736234930000|2025-01-07 07:28:50|24823.22|24743.22|24822.73|24742.73|24823.22|24743.22|24822.67|24742.67|7
1736234940000|2025-01-07 07:29:00|24822.69|24742.69|24822.56|24742.56|24822.69|24742.69|24821.91|24741.91|10
1736234950000|2025-01-07 07:29:10|24822.57|24742.57|24822.55|24742.55|24822.78|24742.78|24822.42|24742.42|10
1736234960000|2025-01-07 07:29:20|24822.68|24742.68|24821.68|24741.68|24822.68|24742.68|24821.66|24741.66|10
1736234970000|2025-01-07 07:29:30|24821.65|24741.65|24820.55|24740.55|24821.66|24741.66|24820.55|24740.55|8
1736234980000|2025-01-07 07:29:40|24820.37|24740.37|24821.15|24741.15|24821.15|24741.15|24820.3|24740.3|10
1736234990000|2025-01-07 07:29:50|24821.23|24741.23|24821.59|24741.59|24821.62|24741.62|24821.23|24741.23|8
1736235000000|2025-01-07 07:30:00|24821.58|24741.58|24821.23|24741.23|24821.58|24741.58|24821.04|24741.04|9
1736235010000|2025-01-07 07:30:10|24820.7|24740.7|24820.73|24740.73|24820.74|24740.74|24820.69|24740.69|9
1736235020000|2025-01-07 07:30:20|24820.63|24740.63|24822.6|24742.6|24822.6|24742.6|24820.38|24740.38|9
1736235030000|2025-01-07 07:30:30|24822.67|24742.67|24823.9|24743.9|24823.9|24743.9|24822.67|24742.67|10
1736235040000|2025-01-07 07:30:40|24823.92|24743.92|24826.28|24746.28|24826.28|24746.28|24823.92|24743.92|10
1736235050000|2025-01-07 07:30:50|24826.32|24746.32|24826.81|24746.81|24826.81|24746.81|24825.9|24745.9|10
1736235060000|2025-01-07 07:31:00|24826.85|24746.85|24826.76|24746.76|24827.23|24747.23|24826.76|24746.76|10
1736235070000|2025-01-07 07:31:10|24826.75|24746.75|24826.79|24746.79|24826.85|24746.85|24826.75|24746.75|9
1736235080000|2025-01-07 07:31:20|24826.93|24746.93|24826.95|24746.95|24827.53|24747.53|24826.88|24746.88|8
1736235090000|2025-01-07 07:31:30|24827.01|24747.01|24826.21|24746.21|24827.06|24747.06|24826.21|24746.21|10
1736235100000|2025-01-07 07:31:40|24825.94|24745.94|24825.56|24745.56|24825.94|24745.94|24825.06|24745.06|10
1736235110000|2025-01-07 07:31:50|24825.93|24745.93|24826.33|24746.33|24826.49|24746.49|24825.91|24745.91|9
1736235120000|2025-01-07 07:32:00|24826.15|24746.15|24824.58|24744.58|24826.15|24746.15|24824.58|24744.58|10
1736235130000|2025-01-07 07:32:10|24824.53|24744.53|24824.32|24744.32|24824.53|24744.53|24823.78|24743.78|10
1736235140000|2025-01-07 07:32:20|24823.16|24743.16|24822.74|24742.74|24823.16|24743.16|24822.35|24742.35|10
1736235150000|2025-01-07 07:32:30|24822.71|24742.71|24824.22|24744.22|24824.75|24744.75|24822.71|24742.71|9
1736235160000|2025-01-07 07:32:40|24824.27|24744.27|24824.5|24744.5|24824.5|24744.5|24824.06|24744.06|9
1736235170000|2025-01-07 07:32:50|24825.37|24745.37|24823.97|24743.97|24825.41|24745.41|24823.82|24743.82|10
1736235180000|2025-01-07 07:33:00|24824.24|24744.24|24822.15|24742.15|24824.24|24744.24|24822.15|24742.15|10
1736235190000|2025-01-07 07:33:10|24822.31|24742.31|24822.1|24742.1|24822.59|24742.59|24822.1|24742.1|10
1736235200000|2025-01-07 07:33:20|24822.05|24742.05|24817.2|24737.2|24822.1|24742.1|24817.2|24737.2|10
1736235210000|2025-01-07 07:33:30|24817.16|24737.16|24816.81|24736.81|24817.36|24737.36|24816.81|24736.81|10
1736235220000|2025-01-07 07:33:40|24816.46|24736.46|24815.49|24735.49|24816.5|24736.5|24815.49|24735.49|10
1736235230000|2025-01-07 07:33:50|24815.41|24735.41|24811.63|24731.63|24815.42|24735.42|24811.52|24731.52|9
1736235240000|2025-01-07 07:34:00|24811.55|24731.55|24804.19|24724.19|24811.55|24731.55|24804.19|24724.19|10
1736235250000|2025-01-07 07:34:10|24803.3|24723.3|24805.44|24725.44|24806|24726|24802.91|24722.91|10
1736235260000|2025-01-07 07:34:20|24805.38|24725.38|24803.08|24723.08|24805.38|24725.38|24802.81|24722.81|8
1736235270000|2025-01-07 07:34:30|24803.04|24723.04|24798.06|24718.06|24803.04|24723.04|24797.76|24717.76|10
1736235280000|2025-01-07 07:34:40|24798.02|24718.02|24797.98|24717.98|24798.02|24718.02|24797.69|24717.69|10
1736235290000|2025-01-07 07:34:50|24797.91|24717.91|24796.26|24716.26|24797.91|24717.91|24796.17|24716.17|10
1736235300000|2025-01-07 07:35:00|24796.31|24716.31|24791.8|24711.8|24796.99|24716.99|24791.8|24711.8|10
1736235310000|2025-01-07 07:35:10|24791.94|24711.94|24791.87|24711.87|24792.29|24712.29|24791.71|24711.71|9
1736235320000|2025-01-07 07:35:20|24791.17|24711.17|24791.93|24711.93|24791.93|24711.93|24789.61|24709.61|10
1736235330000|2025-01-07 07:35:30|24792.06|24712.06|24792.17|24712.17|24792.26|24712.26|24791.54|24711.54|8
1736235340000|2025-01-07 07:35:40|24792.01|24712.01|24791.33|24711.33|24792.01|24712.01|24791.33|24711.33|10
1736235350000|2025-01-07 07:35:50|24790.87|24710.87|24789.17|24709.17|24790.87|24710.87|24789.17|24709.17|10
1736235360000|2025-01-07 07:36:00|24788.2|24708.2|24786.53|24706.53|24788.2|24708.2|24786.35|24706.35|10
1736235370000|2025-01-07 07:36:10|24785.96|24705.96|24783.01|24703.01|24785.96|24705.96|24783.01|24703.01|10
1736235380000|2025-01-07 07:36:20|24783.11|24703.11|24783.37|24703.37|24783.37|24703.37|24781.26|24701.26|10
1736235390000|2025-01-07 07:36:30|24784.15|24704.15|24788.77|24708.77|24788.94|24708.94|24784.15|24704.15|10
1736235400000|2025-01-07 07:36:40|24788.78|24708.78|24787.84|24707.84|24788.81|24708.81|24787.66|24707.66|9
1736235410000|2025-01-07 07:36:50|24787.67|24707.67|24787.99|24707.99|24787.99|24707.99|24787.53|24707.53|10
1736235420000|2025-01-07 07:37:00|24788.11|24708.11|24788.64|24708.64|24788.66|24708.66|24788.11|24708.11|9
1736235430000|2025-01-07 07:37:10|24788.43|24708.43|24787.72|24707.72|24788.63|24708.63|24787.72|24707.72|10
1736235440000|2025-01-07 07:37:20|24787.8|24707.8|24787.98|24707.98|24788.32|24708.32|24787.56|24707.56|10
1736235450000|2025-01-07 07:37:30|24787.99|24707.99|24788.03|24708.03|24788.96|24708.96|24787.99|24707.99|10
1736235460000|2025-01-07 07:37:40|24787.58|24707.58|24788.2|24708.2|24788.2|24708.2|24787.48|24707.48|10
1736235470000|2025-01-07 07:37:50|24788.16|24708.16|24788.14|24708.14|24788.31|24708.31|24787.97|24707.97|10
1736235480000|2025-01-07 07:38:00|24788.12|24708.12|24788.81|24708.81|24788.98|24708.98|24788.12|24708.12|9
1736235490000|2025-01-07 07:38:10|24788.77|24708.77|24788.73|24708.73|24788.77|24708.77|24788.62|24708.62|8
1736235500000|2025-01-07 07:38:20|24788.77|24708.77|24789.97|24709.97|24789.97|24709.97|24788.77|24708.77|10
1736235510000|2025-01-07 07:38:30|24791.03|24711.03|24790.84|24710.84|24791.3|24711.3|24790.84|24710.84|10
1736235520000|2025-01-07 07:38:40|24790.87|24710.87|24792.28|24712.28|24792.4|24712.4|24790.87|24710.87|10
1736235530000|2025-01-07 07:38:50|24792.57|24712.57|24793.78|24713.78|24793.78|24713.78|24792.54|24712.54|10
1736235540000|2025-01-07 07:39:00|24794.21|24714.21|24798.86|24718.86|24798.86|24718.86|24794.07|24714.07|8
1736235550000|2025-01-07 07:39:10|24799.25|24719.25|24799.16|24719.16|24799.31|24719.31|24798.29|24718.29|10
1736235560000|2025-01-07 07:39:20|24799.17|24719.17|24800.73|24720.73|24800.73|24720.73|24799.17|24719.17|10
1736235570000|2025-01-07 07:39:30|24800.74|24720.74|24801.13|24721.13|24801.53|24721.53|24800.74|24720.74|9
1736235580000|2025-01-07 07:39:40|24801.16|24721.16|24803.3|24723.3|24803.3|24723.3|24801.16|24721.16|8
1736235590000|2025-01-07 07:39:50|24803.38|24723.38|24805.5|24725.5|24805.5|24725.5|24803.38|24723.38|7
1736235600000|2025-01-07 07:40:00|24805.73|24725.73|24806.88|24726.88|24806.97|24726.97|24805.73|24725.73|10
1736235610000|2025-01-07 07:40:10|24807|24727|24806.2|24726.2|24807.25|24727.25|24806.2|24726.2|10
1736235620000|2025-01-07 07:40:20|24805.91|24725.91|24806.23|24726.23|24806.23|24726.23|24805.23|24725.23|9
1736235630000|2025-01-07 07:40:30|24806.66|24726.66|24808.3|24728.3|24808.57|24728.57|24806.66|24726.66|10
1736235640000|2025-01-07 07:40:40|24808.34|24728.34|24808.46|24728.46|24808.46|24728.46|24808.28|24728.28|9
1736235650000|2025-01-07 07:40:50|24808.96|24728.96|24809.36|24729.36|24809.89|24729.89|24808.96|24728.96|10
1736235660000|2025-01-07 07:41:00|24809.34|24729.34|24809.13|24729.13|24809.34|24729.34|24808.78|24728.78|10
1736235670000|2025-01-07 07:41:10|24809.4|24729.4|24810.73|24730.73|24811.63|24731.63|24809.4|24729.4|10
1736235680000|2025-01-07 07:41:20|24810.85|24730.85|24810.03|24730.03|24810.92|24730.92|24809.65|24729.65|10
1736235690000|2025-01-07 07:41:30|24809.97|24729.97|24811.31|24731.31|24811.31|24731.31|24809.87|24729.87|10
1736235700000|2025-01-07 07:41:40|24810.96|24730.96|24810.48|24730.48|24810.96|24730.96|24809.58|24729.58|10
1736235710000|2025-01-07 07:41:50|24810.69|24730.69|24809.48|24729.48|24811|24731|24809.48|24729.48|10
1736235720000|2025-01-07 07:42:00|24809.14|24729.14|24809.57|24729.57|24809.59|24729.59|24808.98|24728.98|10
1736235730000|2025-01-07 07:42:10|24809.65|24729.65|24808.6|24728.6|24809.73|24729.73|24808.6|24728.6|9
1736235740000|2025-01-07 07:42:20|24808.61|24728.61|24808.67|24728.67|24808.71|24728.71|24808.13|24728.13|10
1736235750000|2025-01-07 07:42:30|24808.68|24728.68|24804.62|24724.62|24808.68|24728.68|24804.62|24724.62|9
1736235760000|2025-01-07 07:42:40|24804.14|24724.14|24803.3|24723.3|24804.14|24724.14|24802.7|24722.7|9
1736235770000|2025-01-07 07:42:50|24802.87|24722.87|24803.35|24723.35|24803.37|24723.37|24802.87|24722.87|9
1736235780000|2025-01-07 07:43:00|24803.3|24723.3|24803.01|24723.01|24803.3|24723.3|24802.32|24722.32|10
1736235790000|2025-01-07 07:43:10|24803.28|24723.28|24805.28|24725.28|24805.28|24725.28|24803.01|24723.01|10
1736235800000|2025-01-07 07:43:20|24805.51|24725.51|24805.13|24725.13|24805.51|24725.51|24805.06|24725.06|8
1736235810000|2025-01-07 07:43:30|24805.14|24725.14|24803.4|24723.4|24805.14|24725.14|24803.4|24723.4|10
1736235820000|2025-01-07 07:43:40|24803.43|24723.43|24800.6|24720.6|24803.45|24723.45|24800.6|24720.6|9
1736235830000|2025-01-07 07:43:50|24799.81|24719.81|24800.6|24720.6|24801.11|24721.11|24799.81|24719.81|10
1736235840000|2025-01-07 07:44:00|24800.81|24720.81|24799.67|24719.67|24800.81|24720.81|24799.57|24719.57|10
1736235850000|2025-01-07 07:44:10|24799.69|24719.69|24798.98|24718.98|24800.03|24720.03|24798.98|24718.98|9
1736235860000|2025-01-07 07:44:20|24798.88|24718.88|24797.61|24717.61|24798.88|24718.88|24797.53|24717.53|10
1736235870000|2025-01-07 07:44:30|24797.44|24717.44|24796.05|24716.05|24797.44|24717.44|24796.05|24716.05|10
1736235880000|2025-01-07 07:44:40|24796.26|24716.26|24795.41|24715.41|24796.26|24716.26|24795.41|24715.41|10
1736235890000|2025-01-07 07:44:50|24795.42|24715.42|24795.87|24715.87|24796.15|24716.15|24795.42|24715.42|10
1736235900000|2025-01-07 07:45:00|24795.79|24715.79|24796.82|24716.82|24796.82|24716.82|24795.69|24715.69|10
1736235910000|2025-01-07 07:45:10|24796.61|24716.61|24799.07|24719.07|24799.07|24719.07|24796.61|24716.61|10
1736235920000|2025-01-07 07:45:20|24799.26|24719.26|24799.83|24719.83|24799.83|24719.83|24799.26|24719.26|9
1736235930000|2025-01-07 07:45:30|24799.82|24719.82|24798.25|24718.25|24800.08|24720.08|24798.25|24718.25|10
1736235940000|2025-01-07 07:45:40|24798.35|24718.35|24797.69|24717.69|24798.48|24718.48|24797.64|24717.64|10
1736235950000|2025-01-07 07:45:50|24797.71|24717.71|24798.41|24718.41|24798.41|24718.41|24797.71|24717.71|10
1736235960000|2025-01-07 07:46:00|24798.42|24718.42|24797.81|24717.81|24798.42|24718.42|24797.24|24717.24|9
1736235970000|2025-01-07 07:46:10|24798.61|24718.61|24798.5|24718.5|24798.84|24718.84|24798.39|24718.39|9
1736235980000|2025-01-07 07:46:20|24798.47|24718.47|24802.55|24722.55|24802.55|24722.55|24798.47|24718.47|10
1736235990000|2025-01-07 07:46:30|24802.97|24722.97|24803.77|24723.77|24803.77|24723.77|24802.97|24722.97|9
1736236000000|2025-01-07 07:46:40|24803.83|24723.83|24803.37|24723.37|24803.83|24723.83|24803.11|24723.11|9
1736236010000|2025-01-07 07:46:50|24803.4|24723.4|24803.77|24723.77|24803.97|24723.97|24803.4|24723.4|8
1736236020000|2025-01-07 07:47:00|24803.43|24723.43|24803.81|24723.81|24803.81|24723.81|24803.3|24723.3|10
1736236030000|2025-01-07 07:47:10|24804.15|24724.15|24805.13|24725.13|24805.14|24725.14|24804.15|24724.15|10
1736236040000|2025-01-07 07:47:20|24805.35|24725.35|24806.37|24726.37|24806.5|24726.5|24805.35|24725.35|10
1736236050000|2025-01-07 07:47:30|24806.57|24726.57|24806.35|24726.35|24807.29|24727.29|24806.35|24726.35|10
1736236060000|2025-01-07 07:47:40|24806.37|24726.37|24806.28|24726.28|24806.44|24726.44|24806.15|24726.15|10
1736236070000|2025-01-07 07:47:50|24806.36|24726.36|24807.11|24727.11|24807.3|24727.3|24806.06|24726.06|10
1736236080000|2025-01-07 07:48:00|24806.76|24726.76|24806.61|24726.61|24806.94|24726.94|24806.61|24726.61|9
1736236090000|2025-01-07 07:48:10|24806.59|24726.59|24806.61|24726.61|24806.61|24726.61|24806.47|24726.47|9
1736236100000|2025-01-07 07:48:20|24806.62|24726.62|24806.13|24726.13|24806.62|24726.62|24805.88|24725.88|6
1736236110000|2025-01-07 07:48:30|24806.15|24726.15|24806.09|24726.09|24806.74|24726.74|24806.09|24726.09|9
1736236120000|2025-01-07 07:48:40|24805.73|24725.73|24806.2|24726.2|24806.26|24726.26|24805.73|24725.73|9
1736236130000|2025-01-07 07:48:50|24806.18|24726.18|24805.85|24725.85|24806.18|24726.18|24805.67|24725.67|10
1736236140000|2025-01-07 07:49:00|24805.81|24725.81|24806.36|24726.36|24806.42|24726.42|24805.58|24725.58|10
1736236150000|2025-01-07 07:49:10|24806.44|24726.44|24807.85|24727.85|24807.85|24727.85|24806.17|24726.17|10
1736236160000|2025-01-07 07:49:20|24808.13|24728.13|24807.96|24727.96|24808.13|24728.13|24807.63|24727.63|10
1736236170000|2025-01-07 07:49:30|24808.51|24728.51|24807.71|24727.71|24808.51|24728.51|24807.3|24727.3|10
1736236180000|2025-01-07 07:49:40|24807.59|24727.59|24807.87|24727.87|24807.98|24727.98|24807.5|24727.5|8
1736236190000|2025-01-07 07:49:50|24807.79|24727.79|24808.96|24728.96|24808.96|24728.96|24807.73|24727.73|8
1736236200000|2025-01-07 07:50:00|24808.98|24728.98|24808.62|24728.62|24809.15|24729.15|24808.54|24728.54|10
1736236210000|2025-01-07 07:50:10|24807.92|24727.92|24809.09|24729.09|24809.09|24729.09|24807.92|24727.92|10
1736236220000|2025-01-07 07:50:20|24809.05|24729.05|24809.15|24729.15|24809.19|24729.19|24808.93|24728.93|8
1736236230000|2025-01-07 07:50:30|24809.21|24729.21|24807.73|24727.73|24809.21|24729.21|24807.73|24727.73|10
1736236240000|2025-01-07 07:50:40|24807.72|24727.72|24808.23|24728.23|24808.23|24728.23|24807.21|24727.21|9
1736236250000|2025-01-07 07:50:50|24808.84|24728.84|24811.33|24731.33|24811.33|24731.33|24808.84|24728.84|10
1736236260000|2025-01-07 07:51:00|24811.56|24731.56|24813.08|24733.08|24813.14|24733.14|24811.36|24731.36|9
1736236270000|2025-01-07 07:51:10|24813.22|24733.22|24813.26|24733.26|24813.34|24733.34|24813.16|24733.16|10
1736236280000|2025-01-07 07:51:20|24813.38|24733.38|24813.34|24733.34|24814.16|24734.16|24813.34|24733.34|10
1736236290000|2025-01-07 07:51:30|24813.32|24733.32|24812.97|24732.97|24813.4|24733.4|24812.81|24732.81|10
1736236300000|2025-01-07 07:51:40|24813.07|24733.07|24813.28|24733.28|24813.28|24733.28|24813.03|24733.03|10
1736236310000|2025-01-07 07:51:50|24813.34|24733.34|24813.44|24733.44|24813.44|24733.44|24813.21|24733.21|8
1736236320000|2025-01-07 07:52:00|24813.43|24733.43|24813.03|24733.03|24813.43|24733.43|24813.03|24733.03|7
1736236330000|2025-01-07 07:52:10|24812.73|24732.73|24809.77|24729.77|24812.73|24732.73|24809.69|24729.69|10
1736236340000|2025-01-07 07:52:20|24809.79|24729.79|24811.66|24731.66|24811.69|24731.69|24809.74|24729.74|9
1736236350000|2025-01-07 07:52:30|24811.37|24731.37|24811.71|24731.71|24811.83|24731.83|24811.12|24731.12|10
1736236360000|2025-01-07 07:52:40|24811.78|24731.78|24812.98|24732.98|24812.98|24732.98|24811.78|24731.78|8
1736236370000|2025-01-07 07:52:50|24812.91|24732.91|24815.63|24735.63|24815.63|24735.63|24812.91|24732.91|10
1736236380000|2025-01-07 07:53:00|24815.66|24735.66|24815.78|24735.78|24815.78|24735.78|24815.66|24735.66|9
1736236390000|2025-01-07 07:53:10|24816.51|24736.51|24816.37|24736.37|24816.51|24736.51|24815.59|24735.59|10
1736236400000|2025-01-07 07:53:20|24816.39|24736.39|24815.42|24735.42|24816.77|24736.77|24815.42|24735.42|10
1736236410000|2025-01-07 07:53:30|24815.41|24735.41|24815.36|24735.36|24815.5|24735.5|24815.3|24735.3|9
1736236420000|2025-01-07 07:53:40|24815.24|24735.24|24816.34|24736.34|24816.38|24736.38|24815.24|24735.24|5
1736236430000|2025-01-07 07:53:50|24815.76|24735.76|24816.38|24736.38|24817.35|24737.35|24815.76|24735.76|10
1736236440000|2025-01-07 07:54:00|24815.52|24735.52|24813.92|24733.92|24815.52|24735.52|24813.92|24733.92|8
1736236450000|2025-01-07 07:54:10|24814.06|24734.06|24814.31|24734.31|24814.31|24734.31|24813.58|24733.58|9
1736236460000|2025-01-07 07:54:20|24814.59|24734.59|24814.95|24734.95|24815.03|24735.03|24814.59|24734.59|9
1736236470000|2025-01-07 07:54:30|24814.79|24734.79|24814.91|24734.91|24815.13|24735.13|24814.45|24734.45|9
1736236480000|2025-01-07 07:54:40|24813.78|24733.78|24812.74|24732.74|24813.78|24733.78|24812.61|24732.61|9
1736236490000|2025-01-07 07:54:50|24812.49|24732.49|24813.45|24733.45|24813.52|24733.52|24812.49|24732.49|10
1736236500000|2025-01-07 07:55:00|24813.69|24733.69|24813.15|24733.15|24813.76|24733.76|24813.15|24733.15|10
1736236510000|2025-01-07 07:55:10|24813.1|24733.1|24812.94|24732.94|24813.1|24733.1|24812.64|24732.64|9
1736236520000|2025-01-07 07:55:20|24812.98|24732.98|24814.2|24734.2|24814.28|24734.28|24812.98|24732.98|10
1736236530000|2025-01-07 07:55:30|24813.34|24733.34|24813.03|24733.03|24813.34|24733.34|24812.99|24732.99|7
1736236540000|2025-01-07 07:55:40|24812.49|24732.49|24812.41|24732.41|24813.44|24733.44|24812.32|24732.32|9
1736236550000|2025-01-07 07:55:50|24812.23|24732.23|24810.55|24730.55|24812.57|24732.57|24810.52|24730.52|10
1736236560000|2025-01-07 07:56:00|24810.54|24730.54|24810.86|24730.86|24810.92|24730.92|24810.51|24730.51|9
1736236570000|2025-01-07 07:56:10|24810.95|24730.95|24811.76|24731.76|24811.76|24731.76|24810.89|24730.89|7
1736236580000|2025-01-07 07:56:20|24811.69|24731.69|24810.56|24730.56|24811.72|24731.72|24810.56|24730.56|10
1736236590000|2025-01-07 07:56:30|24810.5|24730.5|24810.13|24730.13|24810.52|24730.52|24810.1|24730.1|8
1736236600000|2025-01-07 07:56:40|24810.1|24730.1|24808.71|24728.71|24810.1|24730.1|24808.71|24728.71|10
1736236610000|2025-01-07 07:56:50|24808.69|24728.69|24808.21|24728.21|24808.69|24728.69|24808.21|24728.21|9
1736236620000|2025-01-07 07:57:00|24808.08|24728.08|24806.45|24726.45|24808.08|24728.08|24806.42|24726.42|9
1736236630000|2025-01-07 07:57:10|24806.04|24726.04|24805.47|24725.47|24806.04|24726.04|24805.47|24725.47|9
1736236640000|2025-01-07 07:57:20|24805.48|24725.48|24805.21|24725.21|24805.52|24725.52|24805.08|24725.08|9
1736236650000|2025-01-07 07:57:30|24804.31|24724.31|24804.59|24724.59|24805.04|24725.04|24804.14|24724.14|8
1736236660000|2025-01-07 07:57:40|24803.63|24723.63|24803.55|24723.55|24803.68|24723.68|24803.24|24723.24|10
1736236670000|2025-01-07 07:57:50|24803.63|24723.63|24803.26|24723.26|24804.52|24724.52|24803.13|24723.13|10
1736236680000|2025-01-07 07:58:00|24803.62|24723.62|24804.84|24724.84|24805.25|24725.25|24803.62|24723.62|10
1736236690000|2025-01-07 07:58:10|24803.87|24723.87|24804.46|24724.46|24804.6|24724.6|24803.76|24723.76|9
1736236700000|2025-01-07 07:58:20|24804.33|24724.33|24805.18|24725.18|24805.18|24725.18|24804.15|24724.15|10
1736236710000|2025-01-07 07:58:30|24805.36|24725.36|24806|24726|24806.24|24726.24|24805.36|24725.36|10
1736236720000|2025-01-07 07:58:40|24806.83|24726.83|24807.87|24727.87|24807.87|24727.87|24806.74|24726.74|9
1736236730000|2025-01-07 07:58:50|24807.91|24727.91|24808.07|24728.07|24808.07|24728.07|24807.23|24727.23|8
1736236740000|2025-01-07 07:59:00|24807.99|24727.99|24808.88|24728.88|24808.88|24728.88|24807.88|24727.88|9
1736236750000|2025-01-07 07:59:10|24808.99|24728.99|24808.86|24728.86|24809.02|24729.02|24808.86|24728.86|10
1736236760000|2025-01-07 07:59:20|24808.92|24728.92|24809.68|24729.68|24809.68|24729.68|24808.92|24728.92|9
1736236770000|2025-01-07 07:59:30|24809.67|24729.67|24808.51|24728.51|24809.67|24729.67|24808.51|24728.51|10
1736236780000|2025-01-07 07:59:40|24808.45|24728.45|24809.69|24729.69|24809.69|24729.69|24808.44|24728.44|7
1736236790000|2025-01-07 07:59:50|24809.56|24729.56|24808.9|24728.9|24809.94|24729.94|24808.52|24728.52|9
1736236800000|2025-01-07 08:00:00|24809.1|24729.1|24812.63|24732.63|24812.63|24732.63|24809.1|24729.1|10
1736236810000|2025-01-07 08:00:10|24812.9|24732.9|24814.41|24734.41|24814.41|24734.41|24812.13|24732.13|10
1736236820000|2025-01-07 08:00:20|24813.69|24733.69|24813.45|24733.45|24814.3|24734.3|24813.45|24733.45|8
1736236830000|2025-01-07 08:00:30|24813.02|24733.02|24818.86|24738.86|24818.86|24738.86|24813.02|24733.02|10
1736236840000|2025-01-07 08:00:40|24819.45|24739.45|24820.21|24740.21|24820.64|24740.64|24819.45|24739.45|10
1736236850000|2025-01-07 08:00:50|24820.51|24740.51|24822.19|24742.19|24822.27|24742.27|24820.51|24740.51|10
1736236860000|2025-01-07 08:01:00|24822.51|24742.51|24824.99|24744.99|24824.99|24744.99|24822.51|24742.51|10
1736236870000|2025-01-07 08:01:10|24824.3|24744.3|24823.47|24743.47|24824.3|24744.3|24823.46|24743.46|10
1736236880000|2025-01-07 08:01:20|24823.49|24743.49|24824.12|24744.12|24825.05|24745.05|24823.48|24743.48|10
1736236890000|2025-01-07 08:01:30|24823.67|24743.67|24823.56|24743.56|24823.83|24743.83|24823.42|24743.42|10
1736236900000|2025-01-07 08:01:40|24823.49|24743.49|24824.02|24744.02|24824.56|24744.56|24823.05|24743.05|9
1736236910000|2025-01-07 08:01:50|24824.1|24744.1|24818.66|24738.66|24824.12|24744.12|24818.66|24738.66|10
1736236920000|2025-01-07 08:02:00|24818.5|24738.5|24817.45|24737.45|24818.5|24738.5|24817.07|24737.07|10
1736236930000|2025-01-07 08:02:10|24817.51|24737.51|24818.55|24738.55|24818.55|24738.55|24816.58|24736.58|9
1736236940000|2025-01-07 08:02:20|24818.42|24738.42|24817.81|24737.81|24818.61|24738.61|24817.72|24737.72|9
1736236950000|2025-01-07 08:02:30|24817.82|24737.82|24814.66|24734.66|24817.87|24737.87|24814.66|24734.66|10
1736236960000|2025-01-07 08:02:40|24814.49|24734.49|24816.11|24736.11|24816.11|24736.11|24814.49|24734.49|10
1736236970000|2025-01-07 08:02:50|24816.17|24736.17|24815.92|24735.92|24816.39|24736.39|24815.92|24735.92|10
1736236980000|2025-01-07 08:03:00|24815.72|24735.72|24815.14|24735.14|24815.74|24735.74|24815.05|24735.05|10
1736236990000|2025-01-07 08:03:10|24815.1|24735.1|24816.82|24736.82|24816.83|24736.83|24815.1|24735.1|8
1736237000000|2025-01-07 08:03:20|24816.24|24736.24|24819|24739|24819|24739|24816.24|24736.24|10
1736237010000|2025-01-07 08:03:30|24819.61|24739.61|24821.05|24741.05|24821.36|24741.36|24819.61|24739.61|9
1736237020000|2025-01-07 08:03:40|24821.09|24741.09|24819.3|24739.3|24821.23|24741.23|24819.3|24739.3|10
1736237030000|2025-01-07 08:03:50|24819.24|24739.24|24820.72|24740.72|24820.83|24740.83|24818.95|24738.95|10
1736237040000|2025-01-07 08:04:00|24820.73|24740.73|24820.19|24740.19|24821.22|24741.22|24820.19|24740.19|10
1736237050000|2025-01-07 08:04:10|24820.23|24740.23|24821.12|24741.12|24821.12|24741.12|24820.23|24740.23|8
1736237060000|2025-01-07 08:04:20|24821.1|24741.1|24823.35|24743.35|24823.35|24743.35|24820.1|24740.1|8
1736237070000|2025-01-07 08:04:30|24823.68|24743.68|24822.89|24742.89|24823.68|24743.68|24822.68|24742.68|10
1736237080000|2025-01-07 08:04:40|24823.12|24743.12|24824.12|24744.12|24824.12|24744.12|24823.12|24743.12|8
1736237090000|2025-01-07 08:04:50|24824.09|24744.09|24825.48|24745.48|24825.48|24745.48|24824.09|24744.09|9
1736237100000|2025-01-07 08:05:00|24825.53|24745.53|24824.13|24744.13|24825.66|24745.66|24824.13|24744.13|10
1736237110000|2025-01-07 08:05:10|24823.8|24743.8|24821.61|24741.61|24824.47|24744.47|24821|24741|10
1736237120000|2025-01-07 08:05:20|24821.52|24741.52|24821.5|24741.5|24821.52|24741.52|24820.62|24740.62|10
1736237130000|2025-01-07 08:05:30|24821.29|24741.29|24820.81|24740.81|24821.51|24741.51|24820.61|24740.61|10
1736237140000|2025-01-07 08:05:40|24820.34|24740.34|24823.04|24743.04|24823.04|24743.04|24820.34|24740.34|9
1736237150000|2025-01-07 08:05:50|24823.58|24743.58|24824.49|24744.49|24824.49|24744.49|24823.58|24743.58|10
1736237160000|2025-01-07 08:06:00|24824.5|24744.5|24826.83|24746.83|24826.83|24746.83|24824.5|24744.5|9
1736237170000|2025-01-07 08:06:10|24826.71|24746.71|24827.87|24747.87|24827.87|24747.87|24826.64|24746.64|10
1736237180000|2025-01-07 08:06:20|24828.05|24748.05|24828.34|24748.34|24828.4|24748.4|24827.79|24747.79|10
1736237190000|2025-01-07 08:06:30|24828.54|24748.54|24829.9|24749.9|24830.01|24750.01|24828.32|24748.32|9
1736237200000|2025-01-07 08:06:40|24830.23|24750.23|24829.43|24749.43|24830.57|24750.57|24829.43|24749.43|10
1736237210000|2025-01-07 08:06:50|24829.24|24749.24|24830.1|24750.1|24830.23|24750.23|24829.24|24749.24|10
1736237220000|2025-01-07 08:07:00|24830.28|24750.28|24828.41|24748.41|24830.28|24750.28|24828.41|24748.41|10
1736237230000|2025-01-07 08:07:10|24828.19|24748.19|24825.22|24745.22|24828.42|24748.42|24825.22|24745.22|9
1736237240000|2025-01-07 08:07:20|24824.98|24744.98|24823.5|24743.5|24825.43|24745.43|24823.5|24743.5|9
1736237250000|2025-01-07 08:07:30|24823.57|24743.57|24822.51|24742.51|24823.57|24743.57|24822.49|24742.49|10
1736237260000|2025-01-07 08:07:40|24822.47|24742.47|24822.05|24742.05|24822.47|24742.47|24821.35|24741.35|10
1736237270000|2025-01-07 08:07:50|24821.96|24741.96|24820.87|24740.87|24821.99|24741.99|24820.87|24740.87|10
1736237280000|2025-01-07 08:08:00|24820.33|24740.33|24819.84|24739.84|24820.37|24740.37|24819.69|24739.69|9
1736237290000|2025-01-07 08:08:10|24819.81|24739.81|24821.47|24741.47|24821.47|24741.47|24819.8|24739.8|9
1736237300000|2025-01-07 08:08:20|24822.04|24742.04|24823.03|24743.03|24823.03|24743.03|24822.04|24742.04|10
1736237310000|2025-01-07 08:08:30|24822.94|24742.94|24823.68|24743.68|24823.68|24743.68|24822.82|24742.82|10
1736237320000|2025-01-07 08:08:40|24823.55|24743.55|24824.31|24744.31|24824.31|24744.31|24823.45|24743.45|9
1736237330000|2025-01-07 08:08:50|24824.29|24744.29|24824.66|24744.66|24824.89|24744.89|24824.29|24744.29|10
1736237340000|2025-01-07 08:09:00|24824.62|24744.62|24825.18|24745.18|24825.18|24745.18|24824.54|24744.54|10
1736237350000|2025-01-07 08:09:10|24825.25|24745.25|24824.84|24744.84|24825.34|24745.34|24824.84|24744.84|9
1736237360000|2025-01-07 08:09:20|24824.44|24744.44|24825.19|24745.19|24825.19|24745.19|24824.44|24744.44|10
1736237370000|2025-01-07 08:09:30|24824.81|24744.81|24824.21|24744.21|24825.27|24745.27|24824.21|24744.21|10
1736237380000|2025-01-07 08:09:40|24823.69|24743.69|24823.13|24743.13|24824.11|24744.11|24822.84|24742.84|10
1736237390000|2025-01-07 08:09:50|24823.1|24743.1|24822.83|24742.83|24823.6|24743.6|24822.82|24742.82|10
1736237400000|2025-01-07 08:10:00|24822.92|24742.92|24819.99|24739.99|24822.92|24742.92|24819.99|24739.99|10
1736237410000|2025-01-07 08:10:10|24819.72|24739.72|24820.91|24740.91|24821.62|24741.62|24819.7|24739.7|10
1736237420000|2025-01-07 08:10:20|24820.43|24740.43|24820.05|24740.05|24820.43|24740.43|24819.2|24739.2|10
1736237430000|2025-01-07 08:10:30|24820.12|24740.12|24819.71|24739.71|24820.36|24740.36|24819.71|24739.71|10
1736237440000|2025-01-07 08:10:40|24819.45|24739.45|24817.66|24737.66|24819.45|24739.45|24817.66|24737.66|10
1736237450000|2025-01-07 08:10:50|24817.52|24737.52|24817.3|24737.3|24817.63|24737.63|24817.11|24737.11|10
1736237460000|2025-01-07 08:11:00|24817.66|24737.66|24817.94|24737.94|24818.11|24738.11|24817.66|24737.66|9
1736237470000|2025-01-07 08:11:10|24818.31|24738.31|24818.6|24738.6|24818.78|24738.78|24818.31|24738.31|9
1736237480000|2025-01-07 08:11:20|24818.55|24738.55|24817.55|24737.55|24818.57|24738.57|24817.19|24737.19|8
1736237490000|2025-01-07 08:11:30|24817.69|24737.69|24816.85|24736.85|24817.73|24737.73|24816.78|24736.78|10
1736237500000|2025-01-07 08:11:40|24816.89|24736.89|24815.72|24735.72|24816.89|24736.89|24815.72|24735.72|10
1736237510000|2025-01-07 08:11:50|24815.84|24735.84|24814.81|24734.81|24815.99|24735.99|24814.81|24734.81|9
1736237520000|2025-01-07 08:12:00|24814.08|24734.08|24811.83|24731.83|24814.08|24734.08|24811.29|24731.29|10
1736237530000|2025-01-07 08:12:10|24812.05|24732.05|24810.81|24730.81|24812.05|24732.05|24810.71|24730.71|10
1736237540000|2025-01-07 08:12:20|24810.75|24730.75|24810.8|24730.8|24811.11|24731.11|24809.97|24729.97|10
1736237550000|2025-01-07 08:12:30|24810.86|24730.86|24808.14|24728.14|24810.86|24730.86|24808.14|24728.14|9
1736237560000|2025-01-07 08:12:40|24808.28|24728.28|24808.61|24728.61|24808.61|24728.61|24808.08|24728.08|9
1736237570000|2025-01-07 08:12:50|24808.59|24728.59|24808.71|24728.71|24808.72|24728.72|24808.47|24728.47|9
1736237580000|2025-01-07 08:13:00|24810.54|24730.54|24810.06|24730.06|24810.54|24730.54|24809.9|24729.9|10
1736237590000|2025-01-07 08:13:10|24809.72|24729.72|24809.15|24729.15|24809.72|24729.72|24808.97|24728.97|10
1736237600000|2025-01-07 08:13:20|24809.32|24729.32|24810.54|24730.54|24810.54|24730.54|24809.17|24729.17|10
1736237610000|2025-01-07 08:13:30|24810.51|24730.51|24810.63|24730.63|24810.94|24730.94|24810.47|24730.47|10
1736237620000|2025-01-07 08:13:40|24810.73|24730.73|24812.91|24732.91|24812.94|24732.94|24810.69|24730.69|10
1736237630000|2025-01-07 08:13:50|24812.84|24732.84|24811.12|24731.12|24812.84|24732.84|24810.99|24730.99|8
1736237640000|2025-01-07 08:14:00|24811.2|24731.2|24809.09|24729.09|24811.2|24731.2|24809.09|24729.09|9
1736237650000|2025-01-07 08:14:10|24809.36|24729.36|24809.71|24729.71|24810.11|24730.11|24809.36|24729.36|9
1736237660000|2025-01-07 08:14:20|24809.86|24729.86|24810.06|24730.06|24810.06|24730.06|24809.78|24729.78|10
1736237670000|2025-01-07 08:14:30|24809.43|24729.43|24809.49|24729.49|24809.68|24729.68|24809.28|24729.28|9
1736237680000|2025-01-07 08:14:40|24809.16|24729.16|24808.63|24728.63|24809.21|24729.21|24808.63|24728.63|9
1736237690000|2025-01-07 08:14:50|24808.89|24728.89|24808.99|24728.99|24809.03|24729.03|24808.86|24728.86|9
1736237700000|2025-01-07 08:15:00|24808.92|24728.92|24807.93|24727.93|24808.92|24728.92|24807.54|24727.54|10
1736237710000|2025-01-07 08:15:10|24807.88|24727.88|24807.55|24727.55|24807.97|24727.97|24807.22|24727.22|10
1736237720000|2025-01-07 08:15:20|24807.48|24727.48|24806.69|24726.69|24807.74|24727.74|24806.63|24726.63|10
1736237730000|2025-01-07 08:15:30|24806.79|24726.79|24806.97|24726.97|24806.98|24726.98|24806.68|24726.68|10
1736237740000|2025-01-07 08:15:40|24807|24727|24812.28|24732.28|24812.28|24732.28|24807|24727|10
1736237750000|2025-01-07 08:15:50|24813.22|24733.22|24812.5|24732.5|24815.29|24735.29|24812.5|24732.5|10
1736237760000|2025-01-07 08:16:00|24811.8|24731.8|24811.9|24731.9|24811.95|24731.95|24809.98|24729.98|10
1736237770000|2025-01-07 08:16:10|24811.58|24731.58|24818.69|24738.69|24818.69|24738.69|24811.58|24731.58|10
1736237780000|2025-01-07 08:16:20|24818.21|24738.21|24821.52|24741.52|24821.52|24741.52|24818.02|24738.02|10
1736237790000|2025-01-07 08:16:30|24821.69|24741.69|24821.3|24741.3|24822.19|24742.19|24821.3|24741.3|10
1736237800000|2025-01-07 08:16:40|24820.93|24740.93|24817.54|24737.54|24820.93|24740.93|24817.54|24737.54|10
1736237810000|2025-01-07 08:16:50|24817.5|24737.5|24817.92|24737.92|24817.92|24737.92|24815.98|24735.98|9
1736237820000|2025-01-07 08:17:00|24818.37|24738.37|24817.46|24737.46|24818.37|24738.37|24816.6|24736.6|9
1736237830000|2025-01-07 08:17:10|24817.47|24737.47|24816.56|24736.56|24817.52|24737.52|24816.39|24736.39|8
1736237840000|2025-01-07 08:17:20|24816.12|24736.12|24814.52|24734.52|24817.08|24737.08|24814.44|24734.44|9
1736237850000|2025-01-07 08:17:30|24814.51|24734.51|24812.45|24732.45|24814.51|24734.51|24812.29|24732.29|8
1736237860000|2025-01-07 08:17:40|24812.42|24732.42|24815.22|24735.22|24815.26|24735.26|24812.42|24732.42|9
1736237870000|2025-01-07 08:17:50|24815.24|24735.24|24814.3|24734.3|24815.85|24735.85|24814.3|24734.3|9
1736237880000|2025-01-07 08:18:00|24814.26|24734.26|24815.25|24735.25|24816.5|24736.5|24814.23|24734.23|10
1736237890000|2025-01-07 08:18:10|24815.21|24735.21|24812.81|24732.81|24815.21|24735.21|24812.78|24732.78|9
1736237900000|2025-01-07 08:18:20|24812.82|24732.82|24810.54|24730.54|24812.82|24732.82|24810.54|24730.54|9
1736237910000|2025-01-07 08:18:30|24810.18|24730.18|24807.8|24727.8|24810.18|24730.18|24807.69|24727.69|10
1736237920000|2025-01-07 08:18:40|24807.52|24727.52|24806.61|24726.61|24807.7|24727.7|24806.38|24726.38|9
1736237930000|2025-01-07 08:18:50|24806.99|24726.99|24807.24|24727.24|24807.73|24727.73|24806.99|24726.99|10
1736237940000|2025-01-07 08:19:00|24806.94|24726.94|24807.29|24727.29|24807.29|24727.29|24806.94|24726.94|8
1736237950000|2025-01-07 08:19:10|24807.37|24727.37|24807.39|24727.39|24807.45|24727.45|24807.27|24727.27|10
1736237960000|2025-01-07 08:19:20|24807.04|24727.04|24807.4|24727.4|24807.66|24727.66|24806.85|24726.85|10
1736237970000|2025-01-07 08:19:30|24807.47|24727.47|24810.26|24730.26|24810.26|24730.26|24806.92|24726.92|10
1736237980000|2025-01-07 08:19:40|24810.34|24730.34|24811.66|24731.66|24811.66|24731.66|24810.34|24730.34|10
1736237990000|2025-01-07 08:19:50|24811.82|24731.82|24812.44|24732.44|24812.44|24732.44|24811.82|24731.82|9
1736238000000|2025-01-07 08:20:00|24812.64|24732.64|24812.82|24732.82|24813.48|24733.48|24812.64|24732.64|8
1736238010000|2025-01-07 08:20:10|24811.81|24731.81|24815.05|24735.05|24815.22|24735.22|24811.81|24731.81|9
1736238020000|2025-01-07 08:20:20|24814.5|24734.5|24814.76|24734.76|24814.91|24734.91|24814.48|24734.48|9
1736238030000|2025-01-07 08:20:30|24814.98|24734.98|24815.61|24735.61|24815.84|24735.84|24814.93|24734.93|9
1736238040000|2025-01-07 08:20:40|24817.15|24737.15|24825.14|24745.14|24825.14|24745.14|24817.15|24737.15|10
1736238050000|2025-01-07 08:20:50|24825.12|24745.12|24827.72|24747.72|24827.82|24747.82|24825.12|24745.12|10
1736238060000|2025-01-07 08:21:00|24827.76|24747.76|24828.36|24748.36|24828.36|24748.36|24827.76|24747.76|7
1736238070000|2025-01-07 08:21:10|24828.85|24748.85|24828.43|24748.43|24829.84|24749.84|24828.43|24748.43|10
1736238080000|2025-01-07 08:21:20|24828.97|24748.97|24829.01|24749.01|24829.25|24749.25|24828.69|24748.69|9
1736238090000|2025-01-07 08:21:30|24829.51|24749.51|24828.03|24748.03|24829.51|24749.51|24827.71|24747.71|10
1736238100000|2025-01-07 08:21:40|24828.4|24748.4|24829|24749|24829.74|24749.74|24828.32|24748.32|8
1736238110000|2025-01-07 08:21:50|24829.21|24749.21|24828.13|24748.13|24829.26|24749.26|24827.97|24747.97|10
1736238120000|2025-01-07 08:22:00|24828.45|24748.45|24830.4|24750.4|24830.4|24750.4|24828.42|24748.42|10
1736238130000|2025-01-07 08:22:10|24830.31|24750.31|24830.24|24750.24|24830.6|24750.6|24829.92|24749.92|10
1736238140000|2025-01-07 08:22:20|24830.93|24750.93|24830.8|24750.8|24830.93|24750.93|24830.09|24750.09|9
1736238150000|2025-01-07 08:22:30|24830.6|24750.6|24827.97|24747.97|24830.6|24750.6|24827.87|24747.87|10
1736238160000|2025-01-07 08:22:40|24828.19|24748.19|24829.07|24749.07|24829.07|24749.07|24827.7|24747.7|10
1736238170000|2025-01-07 08:22:50|24829.02|24749.02|24826.05|24746.05|24829.38|24749.38|24826.05|24746.05|10
1736238180000|2025-01-07 08:23:00|24825.78|24745.78|24825.01|24745.01|24825.78|24745.78|24824.93|24744.93|10
1736238190000|2025-01-07 08:23:10|24824.9|24744.9|24826.54|24746.54|24826.54|24746.54|24824.85|24744.85|10
1736238200000|2025-01-07 08:23:20|24826.62|24746.62|24826.5|24746.5|24826.62|24746.62|24826.01|24746.01|10
1736238210000|2025-01-07 08:23:30|24826.54|24746.54|24827.12|24747.12|24827.12|24747.12|24826.54|24746.54|9
1736238220000|2025-01-07 08:23:40|24827.17|24747.17|24828.82|24748.82|24828.82|24748.82|24827.17|24747.17|10
1736238230000|2025-01-07 08:23:50|24833.56|24753.56|24834.04|24754.04|24834.05|24754.05|24833.48|24753.48|10
1736238240000|2025-01-07 08:24:00|24833.87|24753.87|24833.65|24753.65|24833.87|24753.87|24833.2|24753.2|9
1736238250000|2025-01-07 08:24:10|24834.21|24754.21|24834.77|24754.77|24835.41|24755.41|24834.21|24754.21|10
1736238260000|2025-01-07 08:24:20|24834.75|24754.75|24834.48|24754.48|24834.77|24754.77|24834.48|24754.48|8
1736238270000|2025-01-07 08:24:30|24834.51|24754.51|24833.31|24753.31|24834.82|24754.82|24832.5|24752.5|10
1736238280000|2025-01-07 08:24:40|24833.45|24753.45|24833.01|24753.01|24833.68|24753.68|24832.77|24752.77|7
1736238290000|2025-01-07 08:24:50|24832.97|24752.97|24833.77|24753.77|24833.77|24753.77|24832.71|24752.71|9
1736238300000|2025-01-07 08:25:00|24833.18|24753.18|24833.1|24753.1|24833.69|24753.69|24832.97|24752.97|10
1736238310000|2025-01-07 08:25:10|24832.74|24752.74|24833.07|24753.07|24833.1|24753.1|24832.58|24752.58|9
1736238320000|2025-01-07 08:25:20|24833.27|24753.27|24833.81|24753.81|24833.84|24753.84|24833.27|24753.27|9
1736238330000|2025-01-07 08:25:30|24833.78|24753.78|24834.98|24754.98|24834.98|24754.98|24833.54|24753.54|7
1736238340000|2025-01-07 08:25:40|24835.32|24755.32|24837.94|24757.94|24837.94|24757.94|24835.18|24755.18|9
1736238350000|2025-01-07 08:25:50|24837.83|24757.83|24840.16|24760.16|24840.23|24760.23|24837.83|24757.83|10
1736238360000|2025-01-07 08:26:00|24840.13|24760.13|24840.34|24760.34|24840.83|24760.83|24840.13|24760.13|9
1736238370000|2025-01-07 08:26:10|24840.19|24760.19|24839.68|24759.68|24840.2|24760.2|24839.64|24759.64|10
1736238380000|2025-01-07 08:26:20|24839.22|24759.22|24838.44|24758.44|24839.22|24759.22|24838.44|24758.44|9
1736238390000|2025-01-07 08:26:30|24838.48|24758.48|24837.75|24757.75|24838.5|24758.5|24836.92|24756.92|10
1736238400000|2025-01-07 08:26:40|24838.03|24758.03|24837.98|24757.98|24838.4|24758.4|24837.98|24757.98|10
1736238410000|2025-01-07 08:26:50|24837.93|24757.93|24838.91|24758.91|24839.01|24759.01|24837.91|24757.91|9
1736238420000|2025-01-07 08:27:00|24838.82|24758.82|24839.33|24759.33|24839.33|24759.33|24838.82|24758.82|9
1736238430000|2025-01-07 08:27:10|24839.53|24759.53|24840.16|24760.16|24840.16|24760.16|24839.51|24759.51|8
1736238440000|2025-01-07 08:27:20|24840.74|24760.74|24841.15|24761.15|24841.15|24761.15|24840.74|24760.74|7
1736238450000|2025-01-07 08:27:30|24841.28|24761.28|24839.99|24759.99|24841.28|24761.28|24839.99|24759.99|9
1736238460000|2025-01-07 08:27:40|24839.8|24759.8|24839.1|24759.1|24839.8|24759.8|24837.67|24757.67|10
1736238470000|2025-01-07 08:27:50|24838.84|24758.84|24839.39|24759.39|24839.39|24759.39|24838.44|24758.44|10
1736238480000|2025-01-07 08:28:00|24839.86|24759.86|24840.28|24760.28|24841.37|24761.37|24839.86|24759.86|10
1736238490000|2025-01-07 08:28:10|24840.69|24760.69|24840.31|24760.31|24841.22|24761.22|24840.31|24760.31|8
1736238500000|2025-01-07 08:28:20|24842.29|24762.29|24842.03|24762.03|24844.91|24764.91|24841.98|24761.98|9
1736238510000|2025-01-07 08:28:30|24842.08|24762.08|24841.37|24761.37|24842.08|24762.08|24840.22|24760.22|10
1736238520000|2025-01-07 08:28:40|24841.94|24761.94|24843.61|24763.61|24843.61|24763.61|24841.45|24761.45|9
1736238530000|2025-01-07 08:28:50|24843.79|24763.79|24844.82|24764.82|24844.82|24764.82|24843.79|24763.79|9
1736238540000|2025-01-07 08:29:00|24845.4|24765.4|24845.18|24765.18|24845.72|24765.72|24845.17|24765.17|9
1736238550000|2025-01-07 08:29:10|24845.2|24765.2|24849.94|24769.94|24850.07|24770.07|24845.18|24765.18|7
1736238560000|2025-01-07 08:29:20|24850.03|24770.03|24852.45|24772.45|24852.45|24772.45|24850.03|24770.03|10
1736238570000|2025-01-07 08:29:30|24854.78|24774.78|24859.23|24779.23|24859.88|24779.88|24854.78|24774.78|10
1736238580000|2025-01-07 08:29:40|24859.13|24779.13|24860.58|24780.58|24862.87|24782.87|24859.13|24779.13|9
1736238590000|2025-01-07 08:29:50|24860.07|24780.07|24854.52|24774.52|24860.07|24780.07|24854.52|24774.52|10
1736238600000|2025-01-07 08:30:00|24856.94|24776.94|24856.47|24776.47|24856.94|24776.94|24856.18|24776.18|10
1736238610000|2025-01-07 08:30:10|24856.97|24776.97|24861.14|24781.14|24861.42|24781.42|24856.97|24776.97|10
1736238620000|2025-01-07 08:30:20|24862.24|24782.24|24869.9|24789.9|24869.9|24789.9|24862.24|24782.24|10
1736238630000|2025-01-07 08:30:30|24871.67|24791.67|24872.85|24792.85|24873.7|24793.7|24871.53|24791.53|10
1736238640000|2025-01-07 08:30:40|24873.38|24793.38|24873.34|24793.34|24873.52|24793.52|24872.28|24792.28|10
1736238650000|2025-01-07 08:30:50|24873.89|24793.89|24873.56|24793.56|24874.06|24794.06|24873.46|24793.46|10
1736238660000|2025-01-07 08:31:00|24872.89|24792.89|24873.04|24793.04|24873.31|24793.31|24872.66|24792.66|9
1736238670000|2025-01-07 08:31:10|24874.28|24794.28|24875.35|24795.35|24875.35|24795.35|24873.91|24793.91|10
1736238680000|2025-01-07 08:31:20|24876.46|24796.46|24878.06|24798.06|24878.06|24798.06|24876.08|24796.08|10
1736238690000|2025-01-07 08:31:30|24877.5|24797.5|24878.9|24798.9|24878.9|24798.9|24877.5|24797.5|10
1736238700000|2025-01-07 08:31:40|24880.29|24800.29|24879.92|24799.92|24880.42|24800.42|24879.92|24799.92|9
1736238710000|2025-01-07 08:31:50|24879.94|24799.94|24880.83|24800.83|24880.83|24800.83|24879.59|24799.59|10
1736238720000|2025-01-07 08:32:00|24880.7|24800.7|24875.9|24795.9|24880.76|24800.76|24875.9|24795.9|10
1736238730000|2025-01-07 08:32:10|24875.88|24795.88|24875.57|24795.57|24875.88|24795.88|24875.14|24795.14|10
1736238740000|2025-01-07 08:32:20|24875.81|24795.81|24880.44|24800.44|24880.44|24800.44|24875.81|24795.81|9
1736238750000|2025-01-07 08:32:30|24881.06|24801.06|24883.97|24803.97|24884.04|24804.04|24881.06|24801.06|10
1736238760000|2025-01-07 08:32:40|24883.78|24803.78|24881.1|24801.1|24883.78|24803.78|24880.94|24800.94|10
1736238770000|2025-01-07 08:32:50|24881.49|24801.49|24884.08|24804.08|24884.08|24804.08|24881.49|24801.49|10
1736238780000|2025-01-07 08:33:00|24884.41|24804.41|24890.39|24810.39|24890.39|24810.39|24884.41|24804.41|10
1736238790000|2025-01-07 08:33:10|24889.77|24809.77|24887.18|24807.18|24890.26|24810.26|24887.18|24807.18|7
1736238800000|2025-01-07 08:33:20|24888.8|24808.8|24887.32|24807.32|24889.04|24809.04|24887.32|24807.32|8
1736238810000|2025-01-07 08:33:30|24887.29|24807.29|24886.7|24806.7|24887.29|24807.29|24886.38|24806.38|10
1736238820000|2025-01-07 08:33:40|24886.84|24806.84|24885.08|24805.08|24886.96|24806.96|24883.88|24803.88|10
1736238830000|2025-01-07 08:33:50|24885.05|24805.05|24887.3|24807.3|24887.3|24807.3|24884.67|24804.67|10
1736238840000|2025-01-07 08:34:00|24887.14|24807.14|24883.65|24803.65|24887.14|24807.14|24883.65|24803.65|10
1736238850000|2025-01-07 08:34:10|24883.34|24803.34|24882.39|24802.39|24883.34|24803.34|24882.39|24802.39|10
1736238860000|2025-01-07 08:34:20|24883.05|24803.05|24882.1|24802.1|24883.05|24803.05|24881.41|24801.41|10
1736238870000|2025-01-07 08:34:30|24881.99|24801.99|24881.5|24801.5|24882.02|24802.02|24881.26|24801.26|8
1736238880000|2025-01-07 08:34:40|24881.38|24801.38|24879.82|24799.82|24881.45|24801.45|24879.81|24799.81|10
1736238890000|2025-01-07 08:34:50|24879.74|24799.74|24883.78|24803.78|24883.78|24803.78|24879.53|24799.53|10
1736238900000|2025-01-07 08:35:00|24884.66|24804.66|24886.45|24806.45|24886.96|24806.96|24884.66|24804.66|10
1736238910000|2025-01-07 08:35:10|24886.74|24806.74|24889.62|24809.62|24889.62|24809.62|24886.74|24806.74|8
1736238920000|2025-01-07 08:35:20|24892.88|24812.88|24892.57|24812.57|24892.9|24812.9|24892.03|24812.03|10
1736238930000|2025-01-07 08:35:30|24892.85|24812.85|24898.03|24818.03|24898.03|24818.03|24892.85|24812.85|9
1736238940000|2025-01-07 08:35:40|24898.18|24818.18|24894.19|24814.19|24898.18|24818.18|24894.19|24814.19|10
1736238950000|2025-01-07 08:35:50|24894.38|24814.38|24883.2|24803.2|24894.73|24814.73|24882.49|24802.49|10
1736238960000|2025-01-07 08:36:00|24882.69|24802.69|24884.29|24804.29|24884.29|24804.29|24882.69|24802.69|10
1736238970000|2025-01-07 08:36:10|24885.18|24805.18|24885.61|24805.61|24885.69|24805.69|24885.18|24805.18|10
1736238980000|2025-01-07 08:36:20|24885.42|24805.42|24885.55|24805.55|24886.8|24806.8|24885.42|24805.42|10
1736238990000|2025-01-07 08:36:30|24885.4|24805.4|24883.12|24803.12|24885.4|24805.4|24882.94|24802.94|9
1736239000000|2025-01-07 08:36:40|24882.02|24802.02|24881.4|24801.4|24882.02|24802.02|24881.37|24801.37|9
1736239010000|2025-01-07 08:36:50|24881.81|24801.81|24881.89|24801.89|24881.89|24801.89|24880.79|24800.79|10
1736239020000|2025-01-07 08:37:00|24881.97|24801.97|24877.32|24797.32|24881.97|24801.97|24877.32|24797.32|10
1736239030000|2025-01-07 08:37:10|24876.68|24796.68|24875.62|24795.62|24876.68|24796.68|24875.38|24795.38|8
1736239040000|2025-01-07 08:37:20|24876.19|24796.19|24877.73|24797.73|24877.73|24797.73|24876.19|24796.19|10
1736239050000|2025-01-07 08:37:30|24877.77|24797.77|24881.82|24801.82|24881.82|24801.82|24877.77|24797.77|10
1736239060000|2025-01-07 08:37:40|24881.85|24801.85|24881.82|24801.82|24881.9|24801.9|24881.82|24801.82|5
1736239070000|2025-01-07 08:37:50|24888.12|24808.12|24887.98|24807.98|24888.56|24808.56|24887.85|24807.85|10
1736239080000|2025-01-07 08:38:00|24888.15|24808.15|24887.87|24807.87|24888.15|24808.15|24887.65|24807.65|9
1736239090000|2025-01-07 08:38:10|24887.96|24807.96|24882.76|24802.76|24888.08|24808.08|24882.76|24802.76|9
1736239100000|2025-01-07 08:38:20|24881.97|24801.97|24880.61|24800.61|24882.37|24802.37|24880.61|24800.61|10
1736239110000|2025-01-07 08:38:30|24880.45|24800.45|24881.73|24801.73|24881.73|24801.73|24880.45|24800.45|10
1736239120000|2025-01-07 08:38:40|24882.3|24802.3|24883.37|24803.37|24883.46|24803.46|24882.3|24802.3|10
1736239130000|2025-01-07 08:38:50|24883.43|24803.43|24885.59|24805.59|24885.59|24805.59|24883.43|24803.43|10
1736239140000|2025-01-07 08:39:00|24885.8|24805.8|24886.45|24806.45|24886.86|24806.86|24885.78|24805.78|9
1736239150000|2025-01-07 08:39:10|24886.29|24806.29|24887.6|24807.6|24888.33|24808.33|24886.14|24806.14|10
1736239160000|2025-01-07 08:39:20|24887.62|24807.62|24885.77|24805.77|24887.62|24807.62|24885.77|24805.77|10
1736239170000|2025-01-07 08:39:30|24885.26|24805.26|24883.38|24803.38|24885.26|24805.26|24883.34|24803.34|10
1736239180000|2025-01-07 08:39:40|24883.47|24803.47|24883.56|24803.56|24883.56|24803.56|24883.13|24803.13|10
1736239190000|2025-01-07 08:39:50|24884.3|24804.3|24886.28|24806.28|24886.28|24806.28|24884.3|24804.3|10
1736239200000|2025-01-07 08:40:00|24886.65|24806.65|24886.06|24806.06|24886.82|24806.82|24886.06|24806.06|10
1736239210000|2025-01-07 08:40:10|24886.85|24806.85|24885.39|24805.39|24887.89|24807.89|24885.39|24805.39|10
1736239220000|2025-01-07 08:40:20|24885.83|24805.83|24885.46|24805.46|24885.83|24805.83|24885.35|24805.35|10
1736239230000|2025-01-07 08:40:30|24885.47|24805.47|24885.19|24805.19|24887.41|24807.41|24885.08|24805.08|10
1736239240000|2025-01-07 08:40:40|24885|24805|24888.29|24808.29|24888.29|24808.29|24885|24805|10
1736239250000|2025-01-07 08:40:50|24888.38|24808.38|24887.89|24807.89|24888.62|24808.62|24887.35|24807.35|10
1736239260000|2025-01-07 08:41:00|24887.97|24807.97|24888.24|24808.24|24888.24|24808.24|24887.69|24807.69|10
1736239270000|2025-01-07 08:41:10|24888.4|24808.4|24889.79|24809.79|24889.79|24809.79|24888.31|24808.31|9
1736239280000|2025-01-07 08:41:20|24889.96|24809.96|24888.94|24808.94|24890.01|24810.01|24888.52|24808.52|10
1736239290000|2025-01-07 08:41:30|24889.01|24809.01|24888.94|24808.94|24889.61|24809.61|24888.6|24808.6|10
1736239300000|2025-01-07 08:41:40|24889.15|24809.15|24889.81|24809.81|24889.81|24809.81|24889.08|24809.08|10
1736239310000|2025-01-07 08:41:50|24889.83|24809.83|24890.28|24810.28|24890.28|24810.28|24889.36|24809.36|9
1736239320000|2025-01-07 08:42:00|24890.59|24810.59|24889.39|24809.39|24890.71|24810.71|24889.22|24809.22|9
1736239330000|2025-01-07 08:42:10|24889.77|24809.77|24890.3|24810.3|24890.94|24810.94|24889.68|24809.68|10
1736239340000|2025-01-07 08:42:20|24891.19|24811.19|24889.84|24809.84|24891.19|24811.19|24889.84|24809.84|9
1736239350000|2025-01-07 08:42:30|24889.48|24809.48|24889.71|24809.71|24890.16|24810.16|24889.48|24809.48|10
1736239360000|2025-01-07 08:42:40|24889.7|24809.7|24889.87|24809.87|24890.43|24810.43|24889.7|24809.7|9
1736239370000|2025-01-07 08:42:50|24889.8|24809.8|24889.3|24809.3|24889.8|24809.8|24888.78|24808.78|9
1736239380000|2025-01-07 08:43:00|24889.26|24809.26|24885.99|24805.99|24889.26|24809.26|24885.99|24805.99|8
1736239390000|2025-01-07 08:43:10|24885.66|24805.66|24889.1|24809.1|24889.1|24809.1|24885.54|24805.54|10
1736239400000|2025-01-07 08:43:20|24889.11|24809.11|24889.76|24809.76|24889.76|24809.76|24888.92|24808.92|9
1736239410000|2025-01-07 08:43:30|24889.83|24809.83|24890.58|24810.58|24890.79|24810.79|24889.72|24809.72|10
1736239420000|2025-01-07 08:43:40|24890.56|24810.56|24889.56|24809.56|24890.56|24810.56|24887.77|24807.77|9
1736239430000|2025-01-07 08:43:50|24889.46|24809.46|24891.92|24811.92|24891.92|24811.92|24889.46|24809.46|10
1736239440000|2025-01-07 08:44:00|24891.95|24811.95|24895.41|24815.41|24895.51|24815.51|24891.95|24811.95|10
1736239450000|2025-01-07 08:44:10|24895.39|24815.39|24897.04|24817.04|24897.04|24817.04|24895.24|24815.24|9
1736239460000|2025-01-07 08:44:20|24897.16|24817.16|24899.09|24819.09|24899.09|24819.09|24896.45|24816.45|10
1736239470000|2025-01-07 08:44:30|24899.07|24819.07|24898.75|24818.75|24899.84|24819.84|24898.75|24818.75|10
1736239480000|2025-01-07 08:44:40|24898.73|24818.73|24898.3|24818.3|24898.73|24818.73|24897.95|24817.95|9
1736239490000|2025-01-07 08:44:50|24898.32|24818.32|24899.77|24819.77|24899.77|24819.77|24898.32|24818.32|10
1736239500000|2025-01-07 08:45:00|24900.36|24820.36|24901.85|24821.85|24901.86|24821.86|24900.11|24820.11|10
1736239510000|2025-01-07 08:45:10|24902.49|24822.49|24904.47|24824.47|24904.54|24824.54|24901.89|24821.89|10
1736239520000|2025-01-07 08:45:20|24904.1|24824.1|24900.64|24820.64|24904.1|24824.1|24900.64|24820.64|10
1736239530000|2025-01-07 08:45:30|24900.52|24820.52|24899.38|24819.38|24900.52|24820.52|24898.37|24818.37|10
1736239540000|2025-01-07 08:45:40|24899.03|24819.03|24897.72|24817.72|24899.03|24819.03|24897.72|24817.72|10
1736239550000|2025-01-07 08:45:50|24897.71|24817.71|24898.2|24818.2|24898.2|24818.2|24897.71|24817.71|9
1736239560000|2025-01-07 08:46:00|24898.29|24818.29|24897.93|24817.93|24898.97|24818.97|24897.84|24817.84|10
1736239570000|2025-01-07 08:46:10|24897.96|24817.96|24899.56|24819.56|24900.12|24820.12|24897.88|24817.88|10
1736239580000|2025-01-07 08:46:20|24900.52|24820.52|24903.17|24823.17|24903.17|24823.17|24900.52|24820.52|10
1736239590000|2025-01-07 08:46:30|24903.25|24823.25|24904.41|24824.41|24905.24|24825.24|24903.25|24823.25|10
1736239600000|2025-01-07 08:46:40|24904.56|24824.56|24904.75|24824.75|24905.36|24825.36|24904.35|24824.35|10
1736239610000|2025-01-07 08:46:50|24904.97|24824.97|24904.83|24824.83|24905.48|24825.48|24904.26|24824.26|9
1736239620000|2025-01-07 08:47:00|24904.88|24824.88|24905.77|24825.77|24905.77|24825.77|24904.88|24824.88|9
1736239630000|2025-01-07 08:47:10|24906.1|24826.1|24909.1|24829.1|24909.1|24829.1|24906.1|24826.1|10
1736239640000|2025-01-07 08:47:20|24910.11|24830.11|24911.25|24831.25|24911.25|24831.25|24910.11|24830.11|10
1736239650000|2025-01-07 08:47:30|24911.35|24831.35|24912.37|24832.37|24912.78|24832.78|24911.35|24831.35|9
1736239660000|2025-01-07 08:47:40|24913.58|24833.58|24915.61|24835.61|24915.61|24835.61|24913.58|24833.58|10
1736239670000|2025-01-07 08:47:50|24915.72|24835.72|24917.06|24837.06|24917.06|24837.06|24915.72|24835.72|10
1736239680000|2025-01-07 08:48:00|24917.02|24837.02|24917.58|24837.58|24917.58|24837.58|24916.77|24836.77|10
1736239690000|2025-01-07 08:48:10|24917.68|24837.68|24918.29|24838.29|24918.29|24838.29|24917.43|24837.43|9
1736239700000|2025-01-07 08:48:20|24919.06|24839.06|24921.49|24841.49|24921.74|24841.74|24918.73|24838.73|10
1736239710000|2025-01-07 08:48:30|24921.59|24841.59|24922.01|24842.01|24922.02|24842.02|24921.56|24841.56|10
1736239720000|2025-01-07 08:48:40|24922.21|24842.21|24923.4|24843.4|24923.6|24843.6|24922.21|24842.21|10
1736239730000|2025-01-07 08:48:50|24923.69|24843.69|24923.04|24843.04|24924.47|24844.47|24923.04|24843.04|10
1736239740000|2025-01-07 08:49:00|24922.83|24842.83|24922.21|24842.21|24922.83|24842.83|24921.5|24841.5|9
1736239750000|2025-01-07 08:49:10|24922.26|24842.26|24922.12|24842.12|24922.53|24842.53|24921.8|24841.8|9
1736239760000|2025-01-07 08:49:20|24922.05|24842.05|24924.22|24844.22|24924.8|24844.8|24922.05|24842.05|9
1736239770000|2025-01-07 08:49:30|24924.2|24844.2|24925.6|24845.6|24925.6|24845.6|24923.9|24843.9|10
1736239780000|2025-01-07 08:49:40|24925.61|24845.61|24925.9|24845.9|24926.98|24846.98|24925.61|24845.61|10
1736239790000|2025-01-07 08:49:50|24927.89|24847.89|24927.21|24847.21|24927.89|24847.89|24927.2|24847.2|9
1736239800000|2025-01-07 08:50:00|24927.1|24847.1|24925.73|24845.73|24927.1|24847.1|24925.21|24845.21|10
1736239810000|2025-01-07 08:50:10|24925.16|24845.16|24922.7|24842.7|24925.16|24845.16|24922.7|24842.7|10
1736239820000|2025-01-07 08:50:20|24922.62|24842.62|24924.2|24844.2|24924.29|24844.29|24922.48|24842.48|10
1736239830000|2025-01-07 08:50:30|24924.21|24844.21|24920.92|24840.92|24924.29|24844.29|24920.92|24840.92|10
1736239840000|2025-01-07 08:50:40|24920.74|24840.74|24918.58|24838.58|24920.81|24840.81|24918.37|24838.37|10
1736239850000|2025-01-07 08:50:50|24918.38|24838.38|24915.49|24835.49|24918.38|24838.38|24914.43|24834.43|8
1736239860000|2025-01-07 08:51:00|24915.43|24835.43|24913.27|24833.27|24915.87|24835.87|24913.27|24833.27|10
1736239870000|2025-01-07 08:51:10|24914.26|24834.26|24918.54|24838.54|24918.54|24838.54|24914.26|24834.26|10
1736239880000|2025-01-07 08:51:20|24918.81|24838.81|24917.29|24837.29|24918.81|24838.81|24917.29|24837.29|10
1736239890000|2025-01-07 08:51:30|24917.23|24837.23|24917.88|24837.88|24918.07|24838.07|24916.97|24836.97|7
1736239900000|2025-01-07 08:51:40|24917.72|24837.72|24919.25|24839.25|24919.25|24839.25|24917.53|24837.53|9
1736239910000|2025-01-07 08:51:50|24919.28|24839.28|24920.39|24840.39|24920.4|24840.4|24919.28|24839.28|10
1736239920000|2025-01-07 08:52:00|24921.36|24841.36|24920.4|24840.4|24921.37|24841.37|24919.26|24839.26|10
1736239930000|2025-01-07 08:52:10|24920.12|24840.12|24919.79|24839.79|24920.12|24840.12|24919.69|24839.69|10
1736239940000|2025-01-07 08:52:20|24919.78|24839.78|24917.97|24837.97|24919.78|24839.78|24917.97|24837.97|10
1736239950000|2025-01-07 08:52:30|24917.92|24837.92|24916.62|24836.62|24917.92|24837.92|24916.43|24836.43|10
1736239960000|2025-01-07 08:52:40|24916.66|24836.66|24918.61|24838.61|24918.61|24838.61|24916.44|24836.44|10
1736239970000|2025-01-07 08:52:50|24919.26|24839.26|24925.77|24845.77|24925.79|24845.79|24917.62|24837.62|10
1736239980000|2025-01-07 08:53:00|24926.09|24846.09|24930.33|24850.33|24930.33|24850.33|24925.87|24845.87|10
1736239990000|2025-01-07 08:53:10|24930.38|24850.38|24928.27|24848.27|24930.51|24850.51|24928.11|24848.11|9
1736240000000|2025-01-07 08:53:20|24928.18|24848.18|24927.49|24847.49|24928.18|24848.18|24927.06|24847.06|10
1736240010000|2025-01-07 08:53:30|24927.78|24847.78|24928.51|24848.51|24928.51|24848.51|24927.16|24847.16|10
1736240020000|2025-01-07 08:53:40|24928.6|24848.6|24930.77|24850.77|24930.77|24850.77|24928.6|24848.6|10
1736240030000|2025-01-07 08:53:50|24930.86|24850.86|24932.87|24852.87|24932.87|24852.87|24930.86|24850.86|9
1736240040000|2025-01-07 08:54:00|24932.62|24852.62|24930.83|24850.83|24932.94|24852.94|24930.83|24850.83|10
1736240050000|2025-01-07 08:54:10|24930.29|24850.29|24929.24|24849.24|24930.29|24850.29|24929.07|24849.07|9
1736240060000|2025-01-07 08:54:20|24929.05|24849.05|24929.8|24849.8|24929.86|24849.86|24928.34|24848.34|10
1736240070000|2025-01-07 08:54:30|24929.65|24849.65|24928.13|24848.13|24930.33|24850.33|24928.13|24848.13|10
1736240080000|2025-01-07 08:54:40|24928.11|24848.11|24927.68|24847.68|24928.53|24848.53|24927.68|24847.68|9
1736240090000|2025-01-07 08:54:50|24927.57|24847.57|24925.74|24845.74|24927.57|24847.57|24925.31|24845.31|10
1736240100000|2025-01-07 08:55:00|24925.64|24845.64|24925|24845|24926.18|24846.18|24925|24845|10
1736240110000|2025-01-07 08:55:10|24924.28|24844.28|24923.31|24843.31|24924.28|24844.28|24922.95|24842.95|10
1736240120000|2025-01-07 08:55:20|24923.68|24843.68|24923.66|24843.66|24924.51|24844.51|24923.66|24843.66|9
1736240130000|2025-01-07 08:55:30|24923.57|24843.57|24923.82|24843.82|24923.92|24843.92|24922.97|24842.97|9
1736240140000|2025-01-07 08:55:40|24923.85|24843.85|24924.07|24844.07|24924.4|24844.4|24922.99|24842.99|10
1736240150000|2025-01-07 08:55:50|24924.09|24844.09|24925.35|24845.35|24925.35|24845.35|24924.05|24844.05|10
1736240160000|2025-01-07 08:56:00|24925.41|24845.41|24923.69|24843.69|24926.09|24846.09|24923.69|24843.69|9
1736240170000|2025-01-07 08:56:10|24923.12|24843.12|24922.39|24842.39|24923.57|24843.57|24922.39|24842.39|9
1736240180000|2025-01-07 08:56:20|24922.43|24842.43|24921.64|24841.64|24923.03|24843.03|24921.64|24841.64|10
1736240190000|2025-01-07 08:56:30|24922.22|24842.22|24919.84|24839.84|24922.22|24842.22|24919.84|24839.84|9
1736240200000|2025-01-07 08:56:40|24919.65|24839.65|24918.39|24838.39|24919.65|24839.65|24918.05|24838.05|10
1736240210000|2025-01-07 08:56:50|24918.31|24838.31|24915.48|24835.48|24918.31|24838.31|24915.48|24835.48|10
1736240220000|2025-01-07 08:57:00|24915.42|24835.42|24915.8|24835.8|24915.88|24835.88|24915.36|24835.36|8
1736240230000|2025-01-07 08:57:10|24916.13|24836.13|24915.39|24835.39|24916.43|24836.43|24915.3|24835.3|10
1736240240000|2025-01-07 08:57:20|24915.49|24835.49|24916.94|24836.94|24916.94|24836.94|24915.49|24835.49|10
1736240250000|2025-01-07 08:57:30|24916.95|24836.95|24917.35|24837.35|24918.83|24838.83|24916.82|24836.82|10
1736240260000|2025-01-07 08:57:40|24917.29|24837.29|24917.3|24837.3|24917.3|24837.3|24916.85|24836.85|10
1736240270000|2025-01-07 08:57:50|24917.22|24837.22|24916.86|24836.86|24917.76|24837.76|24916.86|24836.86|10
1736240280000|2025-01-07 08:58:00|24916.82|24836.82|24917.4|24837.4|24917.63|24837.63|24916.16|24836.16|10
1736240290000|2025-01-07 08:58:10|24917.37|24837.37|24917.35|24837.35|24917.55|24837.55|24917.35|24837.35|10
1736240300000|2025-01-07 08:58:20|24917.55|24837.55|24918.87|24838.87|24918.87|24838.87|24917.55|24837.55|10
1736240310000|2025-01-07 08:58:30|24918.85|24838.85|24919.43|24839.43|24919.43|24839.43|24918.64|24838.64|8
1736240320000|2025-01-07 08:58:40|24919.51|24839.51|24918.47|24838.47|24919.51|24839.51|24918.47|24838.47|10
1736240330000|2025-01-07 08:58:50|24918.57|24838.57|24915.47|24835.47|24918.57|24838.57|24915.47|24835.47|10
1736240340000|2025-01-07 08:59:00|24915.46|24835.46|24917.73|24837.73|24917.73|24837.73|24914.97|24834.97|10
1736240350000|2025-01-07 08:59:10|24917.87|24837.87|24918.61|24838.61|24918.69|24838.69|24917.87|24837.87|10
1736240360000|2025-01-07 08:59:20|24918.66|24838.66|24919.37|24839.37|24919.51|24839.51|24918.66|24838.66|9
1736240370000|2025-01-07 08:59:30|24919.4|24839.4|24920.93|24840.93|24921.23|24841.23|24919.4|24839.4|10
1736240380000|2025-01-07 08:59:40|24920.83|24840.83|24917.87|24837.87|24921.38|24841.38|24917.87|24837.87|10
1736240390000|2025-01-07 08:59:50|24917.84|24837.84|24919.04|24839.04|24919.9|24839.9|24917.37|24837.37|10
1736240400000|2025-01-07 09:00:00|24919.06|24839.06|24921.61|24841.61|24921.61|24841.61|24918.76|24838.76|10
1736240410000|2025-01-07 09:00:10|24921.25|24841.25|24924.94|24844.94|24925.42|24845.42|24921.25|24841.25|10
1736240420000|2025-01-07 09:00:20|24925.02|24845.02|24923.99|24843.99|24925.47|24845.47|24923.31|24843.31|10
1736240430000|2025-01-07 09:00:30|24924.2|24844.2|24924.42|24844.42|24924.88|24844.88|24924.15|24844.15|10
1736240440000|2025-01-07 09:00:40|24926.13|24846.13|24925.18|24845.18|24926.33|24846.33|24925.18|24845.18|10
1736240450000|2025-01-07 09:00:50|24925.14|24845.14|24929.92|24849.92|24929.92|24849.92|24925.14|24845.14|10
1736240460000|2025-01-07 09:01:00|24930.66|24850.66|24929.88|24849.88|24930.83|24850.83|24929.64|24849.64|9
1736240470000|2025-01-07 09:01:10|24928.43|24848.43|24928.48|24848.48|24929.62|24849.62|24928.24|24848.24|9
1736240480000|2025-01-07 09:01:20|24929.13|24849.13|24927.46|24847.46|24929.13|24849.13|24927.46|24847.46|10
1736240490000|2025-01-07 09:01:30|24927.35|24847.35|24930.2|24850.2|24930.2|24850.2|24927.35|24847.35|9
1736240500000|2025-01-07 09:01:40|24931.61|24851.61|24930.79|24850.79|24931.78|24851.78|24930.79|24850.79|10
1736240510000|2025-01-07 09:01:50|24931.88|24851.88|24931.72|24851.72|24931.91|24851.91|24929.96|24849.96|10
1736240520000|2025-01-07 09:02:00|24931.47|24851.47|24926.68|24846.68|24931.47|24851.47|24925.36|24845.36|10
1736240530000|2025-01-07 09:02:10|24925.01|24845.01|24923.02|24843.02|24925.01|24845.01|24923.02|24843.02|10
1736240540000|2025-01-07 09:02:20|24922.77|24842.77|24922.68|24842.68|24923.12|24843.12|24922.68|24842.68|10
1736240550000|2025-01-07 09:02:30|24922.62|24842.62|24920.56|24840.56|24923.72|24843.72|24920.56|24840.56|10
1736240560000|2025-01-07 09:02:40|24920.88|24840.88|24920.5|24840.5|24921.43|24841.43|24920.23|24840.23|10
1736240570000|2025-01-07 09:02:50|24920.41|24840.41|24921.36|24841.36|24921.36|24841.36|24919.86|24839.86|10
1736240580000|2025-01-07 09:03:00|24921.2|24841.2|24920.13|24840.13|24921.24|24841.24|24920.13|24840.13|9
1736240590000|2025-01-07 09:03:10|24920.11|24840.11|24920.53|24840.53|24922.54|24842.54|24920.11|24840.11|10
1736240600000|2025-01-07 09:03:20|24920.49|24840.49|24920.18|24840.18|24920.49|24840.49|24920.05|24840.05|9
1736240610000|2025-01-07 09:03:30|24920.1|24840.1|24917.94|24837.94|24920.1|24840.1|24917.94|24837.94|9
1736240620000|2025-01-07 09:03:40|24917.93|24837.93|24917.48|24837.48|24918.22|24838.22|24917.48|24837.48|10
1736240630000|2025-01-07 09:03:50|24917.21|24837.21|24917.28|24837.28|24917.81|24837.81|24917.21|24837.21|10
1736240640000|2025-01-07 09:04:00|24917.02|24837.02|24916.79|24836.79|24917.02|24837.02|24916.25|24836.25|10
1736240650000|2025-01-07 09:04:10|24916.94|24836.94|24917.82|24837.82|24918.16|24838.16|24915.69|24835.69|9
1736240660000|2025-01-07 09:04:20|24917.75|24837.75|24918.09|24838.09|24918.79|24838.79|24917.75|24837.75|8
1736240670000|2025-01-07 09:04:30|24917.76|24837.76|24916.4|24836.4|24917.76|24837.76|24916.4|24836.4|8
1736240680000|2025-01-07 09:04:40|24916.22|24836.22|24914.91|24834.91|24916.22|24836.22|24914.84|24834.84|9
1736240690000|2025-01-07 09:04:50|24914.27|24834.27|24915.97|24835.97|24915.97|24835.97|24913.7|24833.7|10
1736240700000|2025-01-07 09:05:00|24915.82|24835.82|24907.05|24827.05|24915.82|24835.82|24906.83|24826.83|9
1736240710000|2025-01-07 09:05:10|24904.62|24824.62|24904.62|24824.62|24905|24825|24904.62|24824.62|10
1736240720000|2025-01-07 09:05:20|24904.51|24824.51|24905.4|24825.4|24905.4|24825.4|24904.28|24824.28|10
1736240730000|2025-01-07 09:05:30|24905.42|24825.42|24904.08|24824.08|24905.42|24825.42|24904.08|24824.08|9
1736240740000|2025-01-07 09:05:40|24904.09|24824.09|24902.83|24822.83|24904.09|24824.09|24902.83|24822.83|10
1736240750000|2025-01-07 09:05:50|24902.88|24822.88|24903.88|24823.88|24904.16|24824.16|24902.27|24822.27|10
1736240760000|2025-01-07 09:06:00|24903.93|24823.93|24901.34|24821.34|24903.93|24823.93|24900.72|24820.72|10
1736240770000|2025-01-07 09:06:10|24901.2|24821.2|24903.24|24823.24|24903.37|24823.37|24901.02|24821.02|10
1736240780000|2025-01-07 09:06:20|24903.31|24823.31|24902.64|24822.64|24903.31|24823.31|24902.45|24822.45|10
1736240790000|2025-01-07 09:06:30|24902.58|24822.58|24902|24822|24902.94|24822.94|24902|24822|10
1736240800000|2025-01-07 09:06:40|24901.87|24821.87|24901.46|24821.46|24902.33|24822.33|24901.46|24821.46|10
1736240810000|2025-01-07 09:06:50|24900.91|24820.91|24898.64|24818.64|24900.91|24820.91|24898.64|24818.64|9
1736240820000|2025-01-07 09:07:00|24898.55|24818.55|24897.66|24817.66|24898.56|24818.56|24897.43|24817.43|10
1736240830000|2025-01-07 09:07:10|24897.75|24817.75|24898.96|24818.96|24899.35|24819.35|24897.75|24817.75|10
1736240840000|2025-01-07 09:07:20|24898.94|24818.94|24897.35|24817.35|24898.94|24818.94|24897.35|24817.35|10
1736240850000|2025-01-07 09:07:30|24895.98|24815.98|24891.59|24811.59|24895.98|24815.98|24891.43|24811.43|10
1736240860000|2025-01-07 09:07:40|24891.39|24811.39|24891.13|24811.13|24891.39|24811.39|24890.88|24810.88|9
1736240870000|2025-01-07 09:07:50|24890.28|24810.28|24891.92|24811.92|24892.25|24812.25|24890.22|24810.22|10
1736240880000|2025-01-07 09:08:00|24891.89|24811.89|24893.85|24813.85|24893.85|24813.85|24891.89|24811.89|10
1736240890000|2025-01-07 09:08:10|24894.62|24814.62|24896.62|24816.62|24896.62|24816.62|24894.62|24814.62|10
1736240900000|2025-01-07 09:08:20|24896.89|24816.89|24894.7|24814.7|24896.89|24816.89|24894.7|24814.7|10
1736240910000|2025-01-07 09:08:30|24894.12|24814.12|24893.49|24813.49|24894.12|24814.12|24893.43|24813.43|10
1736240920000|2025-01-07 09:08:40|24893.48|24813.48|24892.63|24812.63|24893.48|24813.48|24892.63|24812.63|10
1736240930000|2025-01-07 09:08:50|24892.47|24812.47|24895.37|24815.37|24895.37|24815.37|24892.47|24812.47|10
1736240940000|2025-01-07 09:09:00|24895.41|24815.41|24895.24|24815.24|24896.18|24816.18|24895.01|24815.01|10
1736240950000|2025-01-07 09:09:10|24895.35|24815.35|24896.15|24816.15|24897.18|24817.18|24895.35|24815.35|9
1736240960000|2025-01-07 09:09:20|24896.11|24816.11|24891.9|24811.9|24896.11|24816.11|24891.64|24811.64|10
1736240970000|2025-01-07 09:09:30|24892.26|24812.26|24892.46|24812.46|24892.51|24812.51|24892.13|24812.13|10
1736240980000|2025-01-07 09:09:40|24892.47|24812.47|24892.18|24812.18|24892.53|24812.53|24891.63|24811.63|10
1736240990000|2025-01-07 09:09:50|24891.74|24811.74|24889.71|24809.71|24891.74|24811.74|24889.71|24809.71|9
1736241000000|2025-01-07 09:10:00|24889.98|24809.98|24891.13|24811.13|24892.6|24812.6|24889.98|24809.98|10
1736241010000|2025-01-07 09:10:10|24891.16|24811.16|24892.16|24812.16|24892.16|24812.16|24890.78|24810.78|9
1736241020000|2025-01-07 09:10:20|24892.36|24812.36|24893.05|24813.05|24893.05|24813.05|24892.16|24812.16|10
1736241030000|2025-01-07 09:10:30|24893.13|24813.13|24893.53|24813.53|24893.53|24813.53|24892.79|24812.79|10
1736241040000|2025-01-07 09:10:40|24893.52|24813.52|24892.78|24812.78|24893.63|24813.63|24892.57|24812.57|10
1736241050000|2025-01-07 09:10:50|24892.73|24812.73|24893.04|24813.04|24893.52|24813.52|24892.73|24812.73|9
1736241060000|2025-01-07 09:11:00|24893.09|24813.09|24893.58|24813.58|24894.18|24814.18|24892.89|24812.89|10
1736241070000|2025-01-07 09:11:10|24893.54|24813.54|24890.86|24810.86|24893.54|24813.54|24890.84|24810.84|10
1736241080000|2025-01-07 09:11:20|24890.84|24810.84|24893.54|24813.54|24893.54|24813.54|24890.83|24810.83|10
1736241090000|2025-01-07 09:11:30|24893.61|24813.61|24891.31|24811.31|24894.36|24814.36|24891.31|24811.31|10
1736241100000|2025-01-07 09:11:40|24891.1|24811.1|24893.37|24813.37|24893.37|24813.37|24891.08|24811.08|10
1736241110000|2025-01-07 09:11:50|24893.38|24813.38|24891.03|24811.03|24893.55|24813.55|24891.03|24811.03|10
1736241120000|2025-01-07 09:12:00|24890.8|24810.8|24891.23|24811.23|24891.23|24811.23|24890.09|24810.09|9
1736241130000|2025-01-07 09:12:10|24891.33|24811.33|24889.7|24809.7|24891.33|24811.33|24889.7|24809.7|8
1736241140000|2025-01-07 09:12:20|24888.83|24808.83|24889.36|24809.36|24889.47|24809.47|24888.43|24808.43|10
1736241150000|2025-01-07 09:12:30|24889.4|24809.4|24889.53|24809.53|24889.53|24809.53|24889.39|24809.39|8
1736241160000|2025-01-07 09:12:40|24889.63|24809.63|24889.8|24809.8|24890.42|24810.42|24889.63|24809.63|8
1736241170000|2025-01-07 09:12:50|24889.6|24809.6|24889.99|24809.99|24889.99|24809.99|24888.81|24808.81|10
1736241180000|2025-01-07 09:13:00|24889.93|24809.93|24890.46|24810.46|24890.46|24810.46|24889.93|24809.93|7
1736241190000|2025-01-07 09:13:10|24890.63|24810.63|24890.78|24810.78|24890.79|24810.79|24890.3|24810.3|9
1736241200000|2025-01-07 09:13:20|24890.88|24810.88|24890.39|24810.39|24890.98|24810.98|24889.97|24809.97|10
1736241210000|2025-01-07 09:13:30|24890.36|24810.36|24890.39|24810.39|24891.06|24811.06|24890.36|24810.36|9
1736241220000|2025-01-07 09:13:40|24890.11|24810.11|24889.81|24809.81|24890.11|24810.11|24889.44|24809.44|10
1736241230000|2025-01-07 09:13:50|24890.2|24810.2|24889.84|24809.84|24890.38|24810.38|24889.84|24809.84|10
1736241240000|2025-01-07 09:14:00|24889.69|24809.69|24889.42|24809.42|24889.69|24809.69|24889.42|24809.42|10
1736241250000|2025-01-07 09:14:10|24889.31|24809.31|24888.68|24808.68|24889.31|24809.31|24888.68|24808.68|10
1736241260000|2025-01-07 09:14:20|24888.64|24808.64|24888.68|24808.68|24889.27|24809.27|24888.59|24808.59|9
1736241270000|2025-01-07 09:14:30|24888.66|24808.66|24889.27|24809.27|24889.27|24809.27|24888.55|24808.55|10
1736241280000|2025-01-07 09:14:40|24889.21|24809.21|24890.13|24810.13|24890.13|24810.13|24889.19|24809.19|10
1736241290000|2025-01-07 09:14:50|24890.11|24810.11|24886.82|24806.82|24890.11|24810.11|24886.82|24806.82|10
1736241300000|2025-01-07 09:15:00|24886.79|24806.79|24885.57|24805.57|24886.79|24806.79|24885.57|24805.57|9
1736241310000|2025-01-07 09:15:10|24883.77|24803.77|24882.63|24802.63|24883.77|24803.77|24882.51|24802.51|10
1736241320000|2025-01-07 09:15:20|24882.86|24802.86|24882.26|24802.26|24883.1|24803.1|24882.26|24802.26|10
1736241330000|2025-01-07 09:15:30|24882.25|24802.25|24880.33|24800.33|24882.25|24802.25|24879.84|24799.84|10
1736241340000|2025-01-07 09:15:40|24880.45|24800.45|24877.99|24797.99|24880.45|24800.45|24877.99|24797.99|10
1736241350000|2025-01-07 09:15:50|24877.92|24797.92|24878.8|24798.8|24878.8|24798.8|24877.62|24797.62|10
1736241360000|2025-01-07 09:16:00|24878.98|24798.98|24878.16|24798.16|24878.99|24798.99|24878.16|24798.16|9
1736241370000|2025-01-07 09:16:10|24878.2|24798.2|24878.18|24798.18|24878.39|24798.39|24877.77|24797.77|9
1736241380000|2025-01-07 09:16:20|24878.54|24798.54|24878.87|24798.87|24878.91|24798.91|24878.31|24798.31|10
1736241390000|2025-01-07 09:16:30|24879.61|24799.61|24879.02|24799.02|24880.51|24800.51|24879.02|24799.02|9
1736241400000|2025-01-07 09:16:40|24878.91|24798.91|24877.78|24797.78|24878.91|24798.91|24877.78|24797.78|10
1736241410000|2025-01-07 09:16:50|24876.69|24796.69|24876.78|24796.78|24877.79|24797.79|24876.69|24796.69|10
1736241420000|2025-01-07 09:17:00|24875.53|24795.53|24877.42|24797.42|24877.42|24797.42|24875.12|24795.12|10
1736241430000|2025-01-07 09:17:10|24877.48|24797.48|24880.19|24800.19|24880.52|24800.52|24877.48|24797.48|10
1736241440000|2025-01-07 09:17:20|24880.18|24800.18|24882.51|24802.51|24882.51|24802.51|24880.18|24800.18|9
1736241450000|2025-01-07 09:17:30|24882.81|24802.81|24882.97|24802.97|24883.62|24803.62|24882.81|24802.81|10
1736241460000|2025-01-07 09:17:40|24883|24803|24882.09|24802.09|24883.22|24803.22|24882.09|24802.09|10
1736241470000|2025-01-07 09:17:50|24882|24802|24879.1|24799.1|24882|24802|24879.1|24799.1|10
1736241480000|2025-01-07 09:18:00|24879.08|24799.08|24879.93|24799.93|24880.22|24800.22|24879.08|24799.08|10
1736241490000|2025-01-07 09:18:10|24879.83|24799.83|24879.04|24799.04|24880.22|24800.22|24879.04|24799.04|9
1736241500000|2025-01-07 09:18:20|24879.23|24799.23|24877.32|24797.32|24879.23|24799.23|24877.32|24797.32|10
1736241510000|2025-01-07 09:18:30|24876.98|24796.98|24874.85|24794.85|24876.98|24796.98|24874.85|24794.85|9
1736241520000|2025-01-07 09:18:40|24874.54|24794.54|24875.17|24795.17|24875.17|24795.17|24874.54|24794.54|10
1736241530000|2025-01-07 09:18:50|24875.04|24795.04|24873.37|24793.37|24875.04|24795.04|24873.37|24793.37|10
1736241540000|2025-01-07 09:19:00|24873.32|24793.32|24871.89|24791.89|24873.32|24793.32|24871.78|24791.78|9
1736241550000|2025-01-07 09:19:10|24871.84|24791.84|24871.45|24791.45|24872.56|24792.56|24871.45|24791.45|10
1736241560000|2025-01-07 09:19:20|24871.38|24791.38|24869.07|24789.07|24871.38|24791.38|24869.07|24789.07|9
1736241570000|2025-01-07 09:19:30|24869.03|24789.03|24867.69|24787.69|24869.73|24789.73|24867.66|24787.66|10
1736241580000|2025-01-07 09:19:40|24867.83|24787.83|24867.99|24787.99|24868.09|24788.09|24867.74|24787.74|9
1736241590000|2025-01-07 09:19:50|24867.9|24787.9|24867.32|24787.32|24867.9|24787.9|24867.01|24787.01|8
1736241600000|2025-01-07 09:20:00|24867.27|24787.27|24865.21|24785.21|24867.93|24787.93|24865.21|24785.21|10
1736241610000|2025-01-07 09:20:10|24865.2|24785.2|24866.33|24786.33|24866.33|24786.33|24864.89|24784.89|10
1736241620000|2025-01-07 09:20:20|24866.25|24786.25|24868.41|24788.41|24868.41|24788.41|24866.25|24786.25|9
1736241630000|2025-01-07 09:20:30|24868.44|24788.44|24867.59|24787.59|24869.33|24789.33|24867.59|24787.59|10
1736241640000|2025-01-07 09:20:40|24867.52|24787.52|24865.29|24785.29|24867.65|24787.65|24865.1|24785.1|10
1736241650000|2025-01-07 09:20:50|24865.62|24785.62|24865.83|24785.83|24866|24786|24865.4|24785.4|9
1736241660000|2025-01-07 09:21:00|24864.81|24784.81|24861.46|24781.46|24864.81|24784.81|24861.37|24781.37|10
1736241670000|2025-01-07 09:21:10|24861.65|24781.65|24859.24|24779.24|24861.67|24781.67|24859.24|24779.24|10
1736241680000|2025-01-07 09:21:20|24857.91|24777.91|24856.37|24776.37|24858.61|24778.61|24856.37|24776.37|10
1736241690000|2025-01-07 09:21:30|24856.36|24776.36|24857.46|24777.46|24857.6|24777.6|24856.36|24776.36|10
1736241700000|2025-01-07 09:21:40|24857.45|24777.45|24860.78|24780.78|24860.78|24780.78|24857.45|24777.45|10
1736241710000|2025-01-07 09:21:50|24860.89|24780.89|24863.4|24783.4|24863.47|24783.47|24860.89|24780.89|10
1736241720000|2025-01-07 09:22:00|24863.41|24783.41|24866.84|24786.84|24866.84|24786.84|24863.41|24783.41|10
1736241730000|2025-01-07 09:22:10|24867.37|24787.37|24869.15|24789.15|24869.15|24789.15|24867.37|24787.37|9
1736241740000|2025-01-07 09:22:20|24868.12|24788.12|24866.07|24786.07|24868.12|24788.12|24866.07|24786.07|9
1736241750000|2025-01-07 09:22:30|24866|24786|24865.35|24785.35|24866.1|24786.1|24865.33|24785.33|10
1736241760000|2025-01-07 09:22:40|24865.19|24785.19|24864.41|24784.41|24865.4|24785.4|24864.41|24784.41|9
1736241770000|2025-01-07 09:22:50|24864.36|24784.36|24862.96|24782.96|24864.51|24784.51|24862.96|24782.96|10
1736241780000|2025-01-07 09:23:00|24862.92|24782.92|24861.41|24781.41|24862.92|24782.92|24861.41|24781.41|10
1736241790000|2025-01-07 09:23:10|24861.46|24781.46|24861.88|24781.88|24861.95|24781.95|24861.46|24781.46|10
1736241800000|2025-01-07 09:23:20|24861.97|24781.97|24861.89|24781.89|24861.97|24781.97|24860.97|24780.97|9
1736241810000|2025-01-07 09:23:30|24861.83|24781.83|24861.08|24781.08|24862.16|24782.16|24861.08|24781.08|10
1736241820000|2025-01-07 09:23:40|24860.94|24780.94|24860.97|24780.97|24861.28|24781.28|24860.77|24780.77|10
1736241830000|2025-01-07 09:23:50|24860.76|24780.76|24856.11|24776.11|24860.76|24780.76|24856.11|24776.11|10
1736241840000|2025-01-07 09:24:00|24855.8|24775.8|24852.43|24772.43|24855.8|24775.8|24852.34|24772.34|8
1736241850000|2025-01-07 09:24:10|24852.45|24772.45|24848.79|24768.79|24852.45|24772.45|24848.73|24768.73|10
1736241860000|2025-01-07 09:24:20|24848.59|24768.59|24849.67|24769.67|24849.68|24769.68|24848.4|24768.4|9
1736241870000|2025-01-07 09:24:30|24850.16|24770.16|24851.25|24771.25|24851.35|24771.35|24850.16|24770.16|10
1736241880000|2025-01-07 09:24:40|24851.15|24771.15|24851.19|24771.19|24852.49|24772.49|24851.15|24771.15|10
1736241890000|2025-01-07 09:24:50|24850.86|24770.86|24851.84|24771.84|24851.98|24771.98|24850.86|24770.86|10
1736241900000|2025-01-07 09:25:00|24851.89|24771.89|24850.83|24770.83|24851.97|24771.97|24850.83|24770.83|10
1736241910000|2025-01-07 09:25:10|24851.09|24771.09|24851.27|24771.27|24851.39|24771.39|24851.09|24771.09|10
1736241920000|2025-01-07 09:25:20|24850.73|24770.73|24851.73|24771.73|24851.73|24771.73|24850.57|24770.57|10
1736241930000|2025-01-07 09:25:30|24851.79|24771.79|24852.09|24772.09|24852.09|24772.09|24851.79|24771.79|9
1736241940000|2025-01-07 09:25:40|24851.93|24771.93|24852.43|24772.43|24852.49|24772.49|24851.31|24771.31|9
1736241950000|2025-01-07 09:25:50|24852.3|24772.3|24853.64|24773.64|24853.64|24773.64|24852.3|24772.3|10
1736241960000|2025-01-07 09:26:00|24853.66|24773.66|24856.92|24776.92|24856.92|24776.92|24853.66|24773.66|9
1736241970000|2025-01-07 09:26:10|24857.08|24777.08|24856.01|24776.01|24857.22|24777.22|24856.01|24776.01|10
1736241980000|2025-01-07 09:26:20|24854.5|24774.5|24855.09|24775.09|24855.55|24775.55|24854.5|24774.5|10
1736241990000|2025-01-07 09:26:30|24855.05|24775.05|24854.55|24774.55|24855.05|24775.05|24854.39|24774.39|10
1736242000000|2025-01-07 09:26:40|24854.28|24774.28|24853.31|24773.31|24854.28|24774.28|24853.19|24773.19|10
1736242010000|2025-01-07 09:26:50|24853.33|24773.33|24853.13|24773.13|24853.33|24773.33|24852.88|24772.88|9
1736242020000|2025-01-07 09:27:00|24853.16|24773.16|24852.05|24772.05|24853.47|24773.47|24851.97|24771.97|9
1736242030000|2025-01-07 09:27:10|24852.63|24772.63|24853.84|24773.84|24853.84|24773.84|24852.63|24772.63|10
1736242040000|2025-01-07 09:27:20|24854.01|24774.01|24856.08|24776.08|24856.12|24776.12|24854.01|24774.01|10
1736242050000|2025-01-07 09:27:30|24857.68|24777.68|24858.85|24778.85|24859.08|24779.08|24857.32|24777.32|10
1736242060000|2025-01-07 09:27:40|24858.93|24778.93|24857.91|24777.91|24858.99|24778.99|24857.91|24777.91|10
1736242070000|2025-01-07 09:27:50|24857.9|24777.9|24857.62|24777.62|24857.91|24777.91|24857.62|24777.62|9
1736242080000|2025-01-07 09:28:00|24857.38|24777.38|24857.45|24777.45|24857.47|24777.47|24857.09|24777.09|9
1736242090000|2025-01-07 09:28:10|24857.64|24777.64|24862.04|24782.04|24862.04|24782.04|24857.5|24777.5|10
1736242100000|2025-01-07 09:28:20|24862.08|24782.08|24863.24|24783.24|24863.25|24783.25|24862.08|24782.08|9
1736242110000|2025-01-07 09:28:30|24863.2|24783.2|24863.85|24783.85|24863.85|24783.85|24863.03|24783.03|10
1736242120000|2025-01-07 09:28:40|24863.89|24783.89|24864.17|24784.17|24864.73|24784.73|24863.89|24783.89|9
1736242130000|2025-01-07 09:28:50|24864.16|24784.16|24864.74|24784.74|24864.79|24784.79|24864.16|24784.16|10
1736242140000|2025-01-07 09:29:00|24864.7|24784.7|24866.66|24786.66|24866.66|24786.66|24864.7|24784.7|9
1736242150000|2025-01-07 09:29:10|24866.88|24786.88|24866.24|24786.24|24867.24|24787.24|24865.83|24785.83|10
1736242160000|2025-01-07 09:29:20|24866.26|24786.26|24864.81|24784.81|24866.26|24786.26|24864.81|24784.81|10
1736242170000|2025-01-07 09:29:30|24864.7|24784.7|24864.54|24784.54|24864.81|24784.81|24864.09|24784.09|10
1736242180000|2025-01-07 09:29:40|24864.6|24784.6|24862.86|24782.86|24864.6|24784.6|24862.85|24782.85|9
1736242190000|2025-01-07 09:29:50|24862.97|24782.97|24864.9|24784.9|24864.9|24784.9|24862.58|24782.58|8
1736242200000|2025-01-07 09:30:00|24865.13|24785.13|24863.57|24783.57|24865.18|24785.18|24863.57|24783.57|9
1736242210000|2025-01-07 09:30:10|24863.44|24783.44|24860.44|24780.44|24863.44|24783.44|24860.42|24780.42|10
1736242220000|2025-01-07 09:30:20|24860.07|24780.07|24856.99|24776.99|24860.07|24780.07|24856.99|24776.99|10
1736242230000|2025-01-07 09:30:30|24857.23|24777.23|24858.33|24778.33|24858.33|24778.33|24857.23|24777.23|10
1736242240000|2025-01-07 09:30:40|24858.48|24778.48|24856.96|24776.96|24858.89|24778.89|24856.96|24776.96|9
1736242250000|2025-01-07 09:30:50|24856.91|24776.91|24861.6|24781.6|24861.6|24781.6|24856.89|24776.89|10
1736242260000|2025-01-07 09:31:00|24861.73|24781.73|24862.27|24782.27|24863.22|24783.22|24861.19|24781.19|10
1736242270000|2025-01-07 09:31:10|24862.6|24782.6|24864.27|24784.27|24864.27|24784.27|24862.6|24782.6|10
1736242280000|2025-01-07 09:31:20|24863.83|24783.83|24863.32|24783.32|24863.83|24783.83|24862.91|24782.91|10
1736242290000|2025-01-07 09:31:30|24863.39|24783.39|24862.82|24782.82|24863.39|24783.39|24862.16|24782.16|10
1736242300000|2025-01-07 09:31:40|24863.33|24783.33|24861.61|24781.61|24863.33|24783.33|24860.7|24780.7|10
1736242310000|2025-01-07 09:31:50|24861.53|24781.53|24861.79|24781.79|24862.23|24782.23|24861.53|24781.53|10
1736242320000|2025-01-07 09:32:00|24862.63|24782.63|24864.06|24784.06|24864.06|24784.06|24862.63|24782.63|10
1736242330000|2025-01-07 09:32:10|24863.77|24783.77|24862.76|24782.76|24863.84|24783.84|24861.62|24781.62|10
1736242340000|2025-01-07 09:32:20|24862.78|24782.78|24863.91|24783.91|24863.91|24783.91|24862.54|24782.54|10
1736242350000|2025-01-07 09:32:30|24864.02|24784.02|24867.01|24787.01|24867.46|24787.46|24863.74|24783.74|10
1736242360000|2025-01-07 09:32:40|24866.93|24786.93|24865.96|24785.96|24867.38|24787.38|24865.96|24785.96|9
1736242370000|2025-01-07 09:32:50|24866.44|24786.44|24865.09|24785.09|24866.82|24786.82|24865.09|24785.09|10
1736242380000|2025-01-07 09:33:00|24865.19|24785.19|24862.76|24782.76|24865.19|24785.19|24862.76|24782.76|10
1736242390000|2025-01-07 09:33:10|24862.09|24782.09|24859.11|24779.11|24862.09|24782.09|24859.11|24779.11|10
1736242400000|2025-01-07 09:33:20|24860.13|24780.13|24859.58|24779.58|24861.18|24781.18|24858.85|24778.85|10
1736242410000|2025-01-07 09:33:30|24859.39|24779.39|24857.68|24777.68|24859.39|24779.39|24857.68|24777.68|10
1736242420000|2025-01-07 09:33:40|24857.98|24777.98|24856.38|24776.38|24858.14|24778.14|24856.38|24776.38|10
1736242430000|2025-01-07 09:33:50|24857.1|24777.1|24859.33|24779.33|24859.43|24779.43|24857.1|24777.1|10
1736242440000|2025-01-07 09:34:00|24859.37|24779.37|24857.52|24777.52|24859.9|24779.9|24857.52|24777.52|10
1736242450000|2025-01-07 09:34:10|24857.5|24777.5|24855.56|24775.56|24857.5|24777.5|24855.56|24775.56|10
1736242460000|2025-01-07 09:34:20|24855.47|24775.47|24853.87|24773.87|24855.47|24775.47|24853.87|24773.87|10
1736242470000|2025-01-07 09:34:30|24854.13|24774.13|24852.77|24772.77|24854.23|24774.23|24852.7|24772.7|10
1736242480000|2025-01-07 09:34:40|24852.78|24772.78|24852.16|24772.16|24852.78|24772.78|24852.12|24772.12|9
1736242490000|2025-01-07 09:34:50|24852.15|24772.15|24846.78|24766.78|24852.2|24772.2|24846.77|24766.77|10
1736242500000|2025-01-07 09:35:00|24845.97|24765.97|24843.53|24763.53|24846.25|24766.25|24843.53|24763.53|9
1736242510000|2025-01-07 09:35:10|24843.54|24763.54|24842.08|24762.08|24843.54|24763.54|24841.35|24761.35|10
1736242520000|2025-01-07 09:35:20|24842.49|24762.49|24846.08|24766.08|24846.36|24766.36|24842.49|24762.49|10
1736242530000|2025-01-07 09:35:30|24846.87|24766.87|24846.4|24766.4|24847.45|24767.45|24846.4|24766.4|10
1736242540000|2025-01-07 09:35:40|24846.39|24766.39|24846.29|24766.29|24846.91|24766.91|24845.95|24765.95|10
1736242550000|2025-01-07 09:35:50|24846.41|24766.41|24844.97|24764.97|24846.92|24766.92|24844.64|24764.64|10
1736242560000|2025-01-07 09:36:00|24844.65|24764.65|24837.14|24757.14|24844.65|24764.65|24837.14|24757.14|10
1736242570000|2025-01-07 09:36:10|24836.79|24756.79|24835.79|24755.79|24836.79|24756.79|24835.24|24755.24|10
1736242580000|2025-01-07 09:36:20|24836.02|24756.02|24839.58|24759.58|24839.72|24759.72|24835.78|24755.78|9
1736242590000|2025-01-07 09:36:30|24839.49|24759.49|24841.18|24761.18|24841.53|24761.53|24839.19|24759.19|10
1736242600000|2025-01-07 09:36:40|24840.95|24760.95|24842.11|24762.11|24842.13|24762.13|24840.44|24760.44|9
1736242610000|2025-01-07 09:36:50|24842.04|24762.04|24841.99|24761.99|24842.27|24762.27|24841.86|24761.86|9
1736242620000|2025-01-07 09:37:00|24842|24762|24842.24|24762.24|24842.84|24762.84|24842|24762|10
1736242630000|2025-01-07 09:37:10|24842.41|24762.41|24842.81|24762.81|24842.82|24762.82|24842.41|24762.41|10
1736242640000|2025-01-07 09:37:20|24842.74|24762.74|24845.66|24765.66|24845.66|24765.66|24842.74|24762.74|10
1736242650000|2025-01-07 09:37:30|24845.83|24765.83|24846.17|24766.17|24846.35|24766.35|24845.27|24765.27|9
1736242660000|2025-01-07 09:37:40|24846.14|24766.14|24845.9|24765.9|24846.14|24766.14|24845.63|24765.63|8
1736242670000|2025-01-07 09:37:50|24845.15|24765.15|24845.91|24765.91|24846.57|24766.57|24845.12|24765.12|10
1736242680000|2025-01-07 09:38:00|24845.9|24765.9|24844.89|24764.89|24846.02|24766.02|24844.79|24764.79|10
1736242690000|2025-01-07 09:38:10|24844.91|24764.91|24842.52|24762.52|24844.91|24764.91|24842.43|24762.43|10
1736242700000|2025-01-07 09:38:20|24842.4|24762.4|24841.84|24761.84|24842.67|24762.67|24841.84|24761.84|10
1736242710000|2025-01-07 09:38:30|24841.7|24761.7|24841.38|24761.38|24842.15|24762.15|24841.38|24761.38|10
1736242720000|2025-01-07 09:38:40|24841.92|24761.92|24842.48|24762.48|24842.48|24762.48|24841.88|24761.88|9
1736242730000|2025-01-07 09:38:50|24842.58|24762.58|24842.15|24762.15|24842.63|24762.63|24842.15|24762.15|10
1736242740000|2025-01-07 09:39:00|24842.06|24762.06|24841.45|24761.45|24842.18|24762.18|24841.2|24761.2|10
1736242750000|2025-01-07 09:39:10|24841.4|24761.4|24842.46|24762.46|24842.46|24762.46|24841.39|24761.39|9
1736242760000|2025-01-07 09:39:20|24842.53|24762.53|24842.74|24762.74|24843.61|24763.61|24842.53|24762.53|10
1736242770000|2025-01-07 09:39:30|24842.85|24762.85|24842.65|24762.65|24842.85|24762.85|24841.7|24761.7|10
1736242780000|2025-01-07 09:39:40|24843.02|24763.02|24842.51|24762.51|24843.16|24763.16|24842.51|24762.51|9
1736242790000|2025-01-07 09:39:50|24842.52|24762.52|24843.33|24763.33|24843.33|24763.33|24842.46|24762.46|10
1736242800000|2025-01-07 09:40:00|24843.31|24763.31|24844.72|24764.72|24844.92|24764.92|24843.31|24763.31|10
1736242810000|2025-01-07 09:40:10|24844.54|24764.54|24843.83|24763.83|24844.54|24764.54|24843.71|24763.71|10
1736242820000|2025-01-07 09:40:20|24843.71|24763.71|24842.95|24762.95|24843.71|24763.71|24842.43|24762.43|10
1736242830000|2025-01-07 09:40:30|24843.86|24763.86|24846.8|24766.8|24846.8|24766.8|24843.86|24763.86|9
1736242840000|2025-01-07 09:40:40|24846.83|24766.83|24845.06|24765.06|24847.28|24767.28|24845.06|24765.06|9
1736242850000|2025-01-07 09:40:50|24844.99|24764.99|24842.65|24762.65|24845|24765|24842.09|24762.09|9
1736242860000|2025-01-07 09:41:00|24842.52|24762.52|24842.25|24762.25|24843.02|24763.02|24842.02|24762.02|10
1736242870000|2025-01-07 09:41:10|24842.27|24762.27|24842.79|24762.79|24842.89|24762.89|24842.04|24762.04|10
1736242880000|2025-01-07 09:41:20|24843.01|24763.01|24842.71|24762.71|24843.93|24763.93|24842.71|24762.71|10
1736242890000|2025-01-07 09:41:30|24842.74|24762.74|24842.06|24762.06|24842.74|24762.74|24841.49|24761.49|10
1736242900000|2025-01-07 09:41:40|24842.41|24762.41|24842.99|24762.99|24842.99|24762.99|24842.4|24762.4|10
1736242910000|2025-01-07 09:41:50|24843.77|24763.77|24844.53|24764.53|24845.74|24765.74|24843.77|24763.77|10
1736242920000|2025-01-07 09:42:00|24844.52|24764.52|24841.98|24761.98|24844.52|24764.52|24841.98|24761.98|10
1736242930000|2025-01-07 09:42:10|24841.92|24761.92|24840.65|24760.65|24842.03|24762.03|24840.65|24760.65|10
1736242940000|2025-01-07 09:42:20|24840.27|24760.27|24840.27|24760.27|24840.78|24760.78|24840.03|24760.03|10
1736242950000|2025-01-07 09:42:30|24840.06|24760.06|24839.43|24759.43|24840.16|24760.16|24839.42|24759.42|8
1736242960000|2025-01-07 09:42:40|24839.25|24759.25|24838.2|24758.2|24839.51|24759.51|24838.2|24758.2|10
1736242970000|2025-01-07 09:42:50|24838.19|24758.19|24833.76|24753.76|24838.19|24758.19|24833.76|24753.76|10
1736242980000|2025-01-07 09:43:00|24833.64|24753.64|24828.22|24748.22|24833.64|24753.64|24828.22|24748.22|9
1736242990000|2025-01-07 09:43:10|24827.16|24747.16|24824.46|24744.46|24827.16|24747.16|24824.46|24744.46|10
1736243000000|2025-01-07 09:43:20|24823.67|24743.67|24822.54|24742.54|24824.08|24744.08|24822.54|24742.54|10
1736243010000|2025-01-07 09:43:30|24822.27|24742.27|24821.33|24741.33|24822.27|24742.27|24821.04|24741.04|10
1736243020000|2025-01-07 09:43:40|24821.21|24741.21|24821.52|24741.52|24821.58|24741.58|24820.96|24740.96|9
1736243030000|2025-01-07 09:43:50|24821.38|24741.38|24820.71|24740.71|24822.12|24742.12|24820.71|24740.71|8
1736243040000|2025-01-07 09:44:00|24820.86|24740.86|24821.45|24741.45|24821.7|24741.7|24820.75|24740.75|10
1736243050000|2025-01-07 09:44:10|24821.29|24741.29|24818.24|24738.24|24821.29|24741.29|24818.24|24738.24|10
1736243060000|2025-01-07 09:44:20|24818.16|24738.16|24816.2|24736.2|24818.16|24738.16|24816.2|24736.2|10
1736243070000|2025-01-07 09:44:30|24815.9|24735.9|24816.31|24736.31|24816.38|24736.38|24815.87|24735.87|10
1736243080000|2025-01-07 09:44:40|24816.3|24736.3|24816.05|24736.05|24816.53|24736.53|24816.05|24736.05|10
1736243090000|2025-01-07 09:44:50|24815.95|24735.95|24815.11|24735.11|24815.95|24735.95|24815.03|24735.03|10
1736243100000|2025-01-07 09:45:00|24814.79|24734.79|24813.93|24733.93|24815.19|24735.19|24813.93|24733.93|10
1736243110000|2025-01-07 09:45:10|24813.24|24733.24|24813.59|24733.59|24813.59|24733.59|24811.62|24731.62|10
1736243120000|2025-01-07 09:45:20|24813.72|24733.72|24807.23|24727.23|24813.72|24733.72|24807.23|24727.23|9
1736243130000|2025-01-07 09:45:30|24807.22|24727.22|24805.67|24725.67|24807.22|24727.22|24805.67|24725.67|10
1736243140000|2025-01-07 09:45:40|24805.02|24725.02|24806|24726|24806|24726|24803.62|24723.62|10
1736243150000|2025-01-07 09:45:50|24805.91|24725.91|24806.09|24726.09|24806.95|24726.95|24805.58|24725.58|10
1736243160000|2025-01-07 09:46:00|24805.96|24725.96|24803.96|24723.96|24806.16|24726.16|24803.67|24723.67|9
1736243170000|2025-01-07 09:46:10|24803|24723|24797.66|24717.66|24803|24723|24797.66|24717.66|10
1736243180000|2025-01-07 09:46:20|24795.8|24715.8|24795.67|24715.67|24795.8|24715.8|24794.56|24714.56|10
1736243190000|2025-01-07 09:46:30|24796.31|24716.31|24797.87|24717.87|24798.48|24718.48|24796.31|24716.31|10
1736243200000|2025-01-07 09:46:40|24798.15|24718.15|24799.11|24719.11|24799.26|24719.26|24798.15|24718.15|10
1736243210000|2025-01-07 09:46:50|24798.36|24718.36|24798.69|24718.69|24798.96|24718.96|24798.16|24718.16|10
1736243220000|2025-01-07 09:47:00|24798.74|24718.74|24797.82|24717.82|24799.45|24719.45|24797.82|24717.82|10
1736243230000|2025-01-07 09:47:10|24797.75|24717.75|24792.27|24712.27|24797.75|24717.75|24792.27|24712.27|9
1736243240000|2025-01-07 09:47:20|24792.69|24712.69|24790.02|24710.02|24792.69|24712.69|24790.02|24710.02|10
1736243250000|2025-01-07 09:47:30|24789.86|24709.86|24789.08|24709.08|24790.18|24710.18|24789.08|24709.08|10
1736243260000|2025-01-07 09:47:40|24789.03|24709.03|24788.24|24708.24|24790.5|24710.5|24788.24|24708.24|10
1736243270000|2025-01-07 09:47:50|24788.46|24708.46|24787.53|24707.53|24790.07|24710.07|24787.53|24707.53|9
1736243280000|2025-01-07 09:48:00|24787.66|24707.66|24790.8|24710.8|24790.8|24710.8|24786.12|24706.12|10
1736243290000|2025-01-07 09:48:10|24791.94|24711.94|24793.34|24713.34|24793.48|24713.48|24791.08|24711.08|10
1736243300000|2025-01-07 09:48:20|24793.58|24713.58|24798.89|24718.89|24798.89|24718.89|24793.58|24713.58|10
1736243310000|2025-01-07 09:48:30|24799.75|24719.75|24802.1|24722.1|24802.1|24722.1|24799.47|24719.47|10
1736243320000|2025-01-07 09:48:40|24802.91|24722.91|24801.96|24721.96|24803.39|24723.39|24801.96|24721.96|9
1736243330000|2025-01-07 09:48:50|24801.75|24721.75|24803.33|24723.33|24803.45|24723.45|24801.75|24721.75|10
1736243340000|2025-01-07 09:49:00|24803.96|24723.96|24807.58|24727.58|24807.59|24727.59|24803.96|24723.96|10
1736243350000|2025-01-07 09:49:10|24807.59|24727.59|24800.69|24720.69|24807.59|24727.59|24800.69|24720.69|10
1736243360000|2025-01-07 09:49:20|24800.11|24720.11|24796.7|24716.7|24800.42|24720.42|24796.7|24716.7|10
1736243370000|2025-01-07 09:49:30|24797.43|24717.43|24802.08|24722.08|24802.08|24722.08|24797.43|24717.43|10
1736243380000|2025-01-07 09:49:40|24802.57|24722.57|24804.33|24724.33|24804.33|24724.33|24802.57|24722.57|10
1736243390000|2025-01-07 09:49:50|24804.63|24724.63|24804.89|24724.89|24805.42|24725.42|24804.59|24724.59|10
1736243400000|2025-01-07 09:50:00|24805.14|24725.14|24809.27|24729.27|24809.4|24729.4|24805.14|24725.14|10
1736243410000|2025-01-07 09:50:10|24809.33|24729.33|24807.28|24727.28|24809.58|24729.58|24807.28|24727.28|10
1736243420000|2025-01-07 09:50:20|24806.11|24726.11|24806.82|24726.82|24807.44|24727.44|24805.98|24725.98|9
1736243430000|2025-01-07 09:50:30|24806.49|24726.49|24807.44|24727.44|24807.44|24727.44|24804.76|24724.76|10
1736243440000|2025-01-07 09:50:40|24807.43|24727.43|24810.43|24730.43|24810.43|24730.43|24807.31|24727.31|10
1736243450000|2025-01-07 09:50:50|24810.63|24730.63|24809.28|24729.28|24812.03|24732.03|24809.28|24729.28|9
1736243460000|2025-01-07 09:51:00|24809.36|24729.36|24808.48|24728.48|24810.92|24730.92|24808.29|24728.29|10
1736243470000|2025-01-07 09:51:10|24809.24|24729.24|24811.69|24731.69|24811.69|24731.69|24809.24|24729.24|10
1736243480000|2025-01-07 09:51:20|24811.45|24731.45|24811.76|24731.76|24811.76|24731.76|24810.96|24730.96|9
1736243490000|2025-01-07 09:51:30|24811.96|24731.96|24813.64|24733.64|24813.64|24733.64|24811.5|24731.5|10
1736243500000|2025-01-07 09:51:40|24815.2|24735.2|24818.57|24738.57|24818.57|24738.57|24815.2|24735.2|9
1736243510000|2025-01-07 09:51:50|24818.59|24738.59|24819.36|24739.36|24819.78|24739.78|24818.59|24738.59|10
1736243520000|2025-01-07 09:52:00|24819.66|24739.66|24819.15|24739.15|24820.27|24740.27|24819.15|24739.15|10
1736243530000|2025-01-07 09:52:10|24819.13|24739.13|24818.46|24738.46|24819.13|24739.13|24817.49|24737.49|10
1736243540000|2025-01-07 09:52:20|24818.56|24738.56|24818.35|24738.35|24818.62|24738.62|24818.14|24738.14|10
1736243550000|2025-01-07 09:52:30|24818.41|24738.41|24819.23|24739.23|24819.23|24739.23|24818.41|24738.41|10
1736243560000|2025-01-07 09:52:40|24819.73|24739.73|24819.3|24739.3|24819.73|24739.73|24819.16|24739.16|9
1736243570000|2025-01-07 09:52:50|24818.8|24738.8|24819.9|24739.9|24819.97|24739.97|24818.42|24738.42|10
1736243580000|2025-01-07 09:53:00|24820.05|24740.05|24819.79|24739.79|24820.05|24740.05|24819.66|24739.66|10
1736243590000|2025-01-07 09:53:10|24819.85|24739.85|24819.13|24739.13|24819.85|24739.85|24818.43|24738.43|9
1736243600000|2025-01-07 09:53:20|24819.19|24739.19|24818.78|24738.78|24819.2|24739.2|24818.78|24738.78|8
1736243610000|2025-01-07 09:53:30|24817.83|24737.83|24816.32|24736.32|24817.83|24737.83|24816.32|24736.32|10
1736243620000|2025-01-07 09:53:40|24816.17|24736.17|24815.97|24735.97|24816.25|24736.25|24815.85|24735.85|10
1736243630000|2025-01-07 09:53:50|24816.17|24736.17|24819.56|24739.56|24819.56|24739.56|24816.17|24736.17|10
1736243640000|2025-01-07 09:54:00|24819.62|24739.62|24821.69|24741.69|24822.17|24742.17|24819.62|24739.62|10
1736243650000|2025-01-07 09:54:10|24821.73|24741.73|24822.05|24742.05|24822.05|24742.05|24821.61|24741.61|10
1736243660000|2025-01-07 09:54:20|24822.09|24742.09|24823.14|24743.14|24823.14|24743.14|24822.09|24742.09|10
1736243670000|2025-01-07 09:54:30|24823.95|24743.95|24823.44|24743.44|24823.95|24743.95|24823.23|24743.23|9
1736243680000|2025-01-07 09:54:40|24823.18|24743.18|24822.57|24742.57|24823.18|24743.18|24822.29|24742.29|10
1736243690000|2025-01-07 09:54:50|24822.99|24742.99|24823.2|24743.2|24823.48|24743.48|24822.69|24742.69|9
1736243700000|2025-01-07 09:55:00|24822.7|24742.7|24822.04|24742.04|24824.59|24744.59|24822.04|24742.04|10
1736243710000|2025-01-07 09:55:10|24821.41|24741.41|24822.12|24742.12|24822.54|24742.54|24821.41|24741.41|10
1736243720000|2025-01-07 09:55:20|24821.76|24741.76|24820.71|24740.71|24821.76|24741.76|24820.19|24740.19|10
1736243730000|2025-01-07 09:55:30|24820.45|24740.45|24821.74|24741.74|24821.74|24741.74|24820.45|24740.45|9
1736243740000|2025-01-07 09:55:40|24821.72|24741.72|24821.81|24741.81|24821.81|24741.81|24821.72|24741.72|10
1736243750000|2025-01-07 09:55:50|24821.88|24741.88|24821.82|24741.82|24821.92|24741.92|24821.7|24741.7|10
1736243760000|2025-01-07 09:56:00|24821.67|24741.67|24822.94|24742.94|24823.32|24743.32|24821.4|24741.4|10
1736243770000|2025-01-07 09:56:10|24822.98|24742.98|24821.03|24741.03|24822.98|24742.98|24821.03|24741.03|10
1736243780000|2025-01-07 09:56:20|24820.83|24740.83|24822.54|24742.54|24822.64|24742.64|24820.83|24740.83|10
1736243790000|2025-01-07 09:56:30|24822.5|24742.5|24824.46|24744.46|24824.46|24744.46|24822.35|24742.35|10
1736243800000|2025-01-07 09:56:40|24824.32|24744.32|24824.94|24744.94|24825.18|24745.18|24824.32|24744.32|10
1736243810000|2025-01-07 09:56:50|24824.78|24744.78|24826.07|24746.07|24826.11|24746.11|24824.53|24744.53|9
1736243820000|2025-01-07 09:57:00|24826.18|24746.18|24826.4|24746.4|24826.4|24746.4|24826.18|24746.18|10
1736243830000|2025-01-07 09:57:10|24826.15|24746.15|24827.18|24747.18|24827.22|24747.22|24826.03|24746.03|9
1736243840000|2025-01-07 09:57:20|24827.16|24747.16|24828.7|24748.7|24828.7|24748.7|24827.16|24747.16|10
1736243850000|2025-01-07 09:57:30|24828.92|24748.92|24828.84|24748.84|24828.92|24748.92|24828.71|24748.71|9
1736243860000|2025-01-07 09:57:40|24828.81|24748.81|24828.79|24748.79|24828.81|24748.81|24828.33|24748.33|8
1736243870000|2025-01-07 09:57:50|24828.78|24748.78|24828.82|24748.82|24828.84|24748.84|24828.73|24748.73|7
1736243880000|2025-01-07 09:58:00|24828.84|24748.84|24830.98|24750.98|24830.98|24750.98|24828.84|24748.84|10
1736243890000|2025-01-07 09:58:10|24830.54|24750.54|24831.44|24751.44|24831.45|24751.45|24830.54|24750.54|10
1736243900000|2025-01-07 09:58:20|24831.39|24751.39|24832.04|24752.04|24832.04|24752.04|24831.26|24751.26|9
1736243910000|2025-01-07 09:58:30|24832.47|24752.47|24835.89|24755.89|24835.89|24755.89|24832.47|24752.47|10
1736243920000|2025-01-07 09:58:40|24835.78|24755.78|24836.32|24756.32|24836.43|24756.43|24835.72|24755.72|10
1736243930000|2025-01-07 09:58:50|24836.42|24756.42|24834.79|24754.79|24836.42|24756.42|24834.68|24754.68|10
1736243940000|2025-01-07 09:59:00|24834.78|24754.78|24834.05|24754.05|24835.23|24755.23|24834.05|24754.05|10
1736243950000|2025-01-07 09:59:10|24834.13|24754.13|24833.22|24753.22|24834.27|24754.27|24833.22|24753.22|9
1736243960000|2025-01-07 09:59:20|24832.26|24752.26|24828.13|24748.13|24832.26|24752.26|24828.13|24748.13|10
1736243970000|2025-01-07 09:59:30|24828.16|24748.16|24825.9|24745.9|24828.26|24748.26|24825.9|24745.9|10
1736243980000|2025-01-07 09:59:40|24825.89|24745.89|24825.1|24745.1|24826.41|24746.41|24824.7|24744.7|10
1736243990000|2025-01-07 09:59:50|24825.23|24745.23|24822.4|24742.4|24825.23|24745.23|24822.2|24742.2|10
1736244000000|2025-01-07 10:00:00|24822.44|24742.44|24820.08|24740.08|24822.56|24742.56|24820.08|24740.08|10
1736244010000|2025-01-07 10:00:10|24819.89|24739.89|24812.92|24732.92|24819.89|24739.89|24812.81|24732.81|10
1736244020000|2025-01-07 10:00:20|24813.04|24733.04|24809.54|24729.54|24813.07|24733.07|24809.54|24729.54|10
1736244030000|2025-01-07 10:00:30|24809.4|24729.4|24809.15|24729.15|24809.55|24729.55|24808.26|24728.26|10
1736244040000|2025-01-07 10:00:40|24809.86|24729.86|24810.89|24730.89|24810.89|24730.89|24809.65|24729.65|10
1736244050000|2025-01-07 10:00:50|24810.55|24730.55|24811.37|24731.37|24811.37|24731.37|24810.55|24730.55|10
1736244060000|2025-01-07 10:01:00|24810.87|24730.87|24811.69|24731.69|24812.37|24732.37|24810.86|24730.86|9
1736244070000|2025-01-07 10:01:10|24811.32|24731.32|24808.46|24728.46|24811.49|24731.49|24808.46|24728.46|9
1736244080000|2025-01-07 10:01:20|24808.49|24728.49|24807.16|24727.16|24808.49|24728.49|24806.53|24726.53|10
1736244090000|2025-01-07 10:01:30|24807.19|24727.19|24804.13|24724.13|24807.19|24727.19|24803.26|24723.26|10
1736244100000|2025-01-07 10:01:40|24804.05|24724.05|24802.99|24722.99|24804.47|24724.47|24802.99|24722.99|10
1736244110000|2025-01-07 10:01:50|24802.98|24722.98|24802.39|24722.39|24803.16|24723.16|24802.39|24722.39|7
1736244120000|2025-01-07 10:02:00|24802.26|24722.26|24801.61|24721.61|24802.38|24722.38|24801.61|24721.61|10
1736244130000|2025-01-07 10:02:10|24801.38|24721.38|24798.92|24718.92|24801.38|24721.38|24798.92|24718.92|10
1736244140000|2025-01-07 10:02:20|24798.39|24718.39|24797.13|24717.13|24798.39|24718.39|24797.13|24717.13|9
1736244150000|2025-01-07 10:02:30|24796.73|24716.73|24793.75|24713.75|24796.73|24716.73|24793.08|24713.08|10
1736244160000|2025-01-07 10:02:40|24794.06|24714.06|24793.3|24713.3|24794.39|24714.39|24793.3|24713.3|10
1736244170000|2025-01-07 10:02:50|24792.98|24712.98|24787.22|24707.22|24792.98|24712.98|24787.22|24707.22|10
1736244180000|2025-01-07 10:03:00|24786.95|24706.95|24781.62|24701.62|24786.95|24706.95|24781.51|24701.51|10
1736244190000|2025-01-07 10:03:10|24781.99|24701.99|24783.43|24703.43|24783.43|24703.43|24781.66|24701.66|9
1736244200000|2025-01-07 10:03:20|24783.47|24703.47|24784.17|24704.17|24784.17|24704.17|24782.88|24702.88|10
1736244210000|2025-01-07 10:03:30|24785.26|24705.26|24783.98|24703.98|24785.52|24705.52|24783.71|24703.71|10
1736244220000|2025-01-07 10:03:40|24783.9|24703.9|24781.82|24701.82|24784.24|24704.24|24781.82|24701.82|10
1736244230000|2025-01-07 10:03:50|24782.04|24702.04|24780.45|24700.45|24782.04|24702.04|24780.36|24700.36|10
1736244240000|2025-01-07 10:04:00|24780.41|24700.41|24780.03|24700.03|24780.41|24700.41|24780.03|24700.03|10
1736244250000|2025-01-07 10:04:10|24779.76|24699.76|24775.45|24695.45|24779.76|24699.76|24775.14|24695.14|10
1736244260000|2025-01-07 10:04:20|24775.63|24695.63|24774.39|24694.39|24776.04|24696.04|24774.39|24694.39|8
1736244270000|2025-01-07 10:04:30|24774.09|24694.09|24774.68|24694.68|24774.68|24694.68|24773.7|24693.7|9
1736244280000|2025-01-07 10:04:40|24775.12|24695.12|24773.51|24693.51|24775.13|24695.13|24773.51|24693.51|9
1736244290000|2025-01-07 10:04:50|24773.22|24693.22|24772.02|24692.02|24773.22|24693.22|24772.01|24692.01|10
1736244300000|2025-01-07 10:05:00|24772.01|24692.01|24772.65|24692.65|24772.99|24692.99|24772.01|24692.01|10
1736244310000|2025-01-07 10:05:10|24772.18|24692.18|24772.42|24692.42|24772.49|24692.49|24771.92|24691.92|10
1736244320000|2025-01-07 10:05:20|24772.86|24692.86|24775.54|24695.54|24775.54|24695.54|24772.86|24692.86|9
1736244330000|2025-01-07 10:05:30|24776.06|24696.06|24779.74|24699.74|24779.74|24699.74|24776.06|24696.06|10
1736244340000|2025-01-07 10:05:40|24779.72|24699.72|24779.78|24699.78|24779.78|24699.78|24778.87|24698.87|10
1736244350000|2025-01-07 10:05:50|24779.68|24699.68|24781.15|24701.15|24781.2|24701.2|24779.65|24699.65|10
1736244360000|2025-01-07 10:06:00|24781.13|24701.13|24783.28|24703.28|24783.36|24703.36|24781.13|24701.13|10
1736244370000|2025-01-07 10:06:10|24783.3|24703.3|24784.27|24704.27|24784.27|24704.27|24783.1|24703.1|10
1736244380000|2025-01-07 10:06:20|24783.84|24703.84|24784.01|24704.01|24784.01|24704.01|24783.81|24703.81|9
1736244390000|2025-01-07 10:06:30|24784.15|24704.15|24780.77|24700.77|24784.18|24704.18|24780.77|24700.77|10
1736244400000|2025-01-07 10:06:40|24780.45|24700.45|24780.44|24700.44|24781.29|24701.29|24780.44|24700.44|9
1736244410000|2025-01-07 10:06:50|24780.59|24700.59|24780.1|24700.1|24780.59|24700.59|24780.1|24700.1|10
1736244420000|2025-01-07 10:07:00|24779.37|24699.37|24779.35|24699.35|24779.5|24699.5|24779.28|24699.28|9
1736244430000|2025-01-07 10:07:10|24779.71|24699.71|24779.7|24699.7|24779.95|24699.95|24779.38|24699.38|9
1736244440000|2025-01-07 10:07:20|24779.69|24699.69|24779.64|24699.64|24779.78|24699.78|24779.54|24699.54|10
1736244450000|2025-01-07 10:07:30|24780.05|24700.05|24781.31|24701.31|24781.91|24701.91|24779.93|24699.93|10
1736244460000|2025-01-07 10:07:40|24781.17|24701.17|24781|24701|24781.18|24701.18|24780.76|24700.76|10
1736244470000|2025-01-07 10:07:50|24781.12|24701.12|24779.45|24699.45|24781.12|24701.12|24779.43|24699.43|10
1736244480000|2025-01-07 10:08:00|24779.42|24699.42|24778.74|24698.74|24779.42|24699.42|24778.69|24698.69|9
1736244490000|2025-01-07 10:08:10|24778.65|24698.65|24778.97|24698.97|24778.97|24698.97|24778.59|24698.59|10
1736244500000|2025-01-07 10:08:20|24778.42|24698.42|24778.65|24698.65|24778.65|24698.65|24778.26|24698.26|10
1736244510000|2025-01-07 10:08:30|24778.47|24698.47|24778.75|24698.75|24778.86|24698.86|24778.18|24698.18|9
1736244520000|2025-01-07 10:08:40|24778.73|24698.73|24779.56|24699.56|24779.56|24699.56|24778.55|24698.55|10
1736244530000|2025-01-07 10:08:50|24779.64|24699.64|24775.68|24695.68|24779.68|24699.68|24775.68|24695.68|10
1736244540000|2025-01-07 10:09:00|24775.53|24695.53|24774.92|24694.92|24775.62|24695.62|24774.53|24694.53|10
1736244550000|2025-01-07 10:09:10|24774.93|24694.93|24776.31|24696.31|24776.31|24696.31|24774.77|24694.77|10
1736244560000|2025-01-07 10:09:20|24776.15|24696.15|24772.59|24692.59|24776.26|24696.26|24772.59|24692.59|10
1736244570000|2025-01-07 10:09:30|24772.49|24692.49|24769.89|24689.89|24772.49|24692.49|24769.88|24689.88|10
1736244580000|2025-01-07 10:09:40|24769.88|24689.88|24768.86|24688.86|24769.88|24689.88|24768.75|24688.75|10
1736244590000|2025-01-07 10:09:50|24768.68|24688.68|24768.42|24688.42|24768.68|24688.68|24768.36|24688.36|10
1736244600000|2025-01-07 10:10:00|24768.58|24688.58|24768.53|24688.53|24768.59|24688.59|24767.14|24687.14|10
1736244610000|2025-01-07 10:10:10|24768.29|24688.29|24767.72|24687.72|24768.31|24688.31|24767.72|24687.72|9
1736244620000|2025-01-07 10:10:20|24767.76|24687.76|24768.7|24688.7|24768.7|24688.7|24766.87|24686.87|9
1736244630000|2025-01-07 10:10:30|24768.69|24688.69|24770.52|24690.52|24770.52|24690.52|24768.25|24688.25|9
1736244640000|2025-01-07 10:10:40|24770.65|24690.65|24774.47|24694.47|24774.47|24694.47|24770.65|24690.65|9
1736244650000|2025-01-07 10:10:50|24774.55|24694.55|24774.84|24694.84|24774.84|24694.84|24773.05|24693.05|10
1736244660000|2025-01-07 10:11:00|24774.53|24694.53|24774.35|24694.35|24774.57|24694.57|24774.21|24694.21|9
1736244670000|2025-01-07 10:11:10|24774.25|24694.25|24773.43|24693.43|24775.47|24695.47|24773.17|24693.17|10
1736244680000|2025-01-07 10:11:20|24773.98|24693.98|24772.37|24692.37|24773.98|24693.98|24772.09|24692.09|10
1736244690000|2025-01-07 10:11:30|24771.11|24691.11|24760.1|24680.1|24771.46|24691.46|24759.79|24679.79|10
1736244700000|2025-01-07 10:11:40|24758.94|24678.94|24761.6|24681.6|24761.6|24681.6|24758.94|24678.94|10
1736244710000|2025-01-07 10:11:50|24761.85|24681.85|24763.08|24683.08|24763.46|24683.46|24761.58|24681.58|10
1736244720000|2025-01-07 10:12:00|24763.49|24683.49|24764.88|24684.88|24765.41|24685.41|24763.49|24683.49|10
1736244730000|2025-01-07 10:12:10|24765.15|24685.15|24766.2|24686.2|24766.2|24686.2|24765.15|24685.15|10
1736244740000|2025-01-07 10:12:20|24766.05|24686.05|24764.85|24684.85|24766.05|24686.05|24763.61|24683.61|9
1736244750000|2025-01-07 10:12:30|24765.23|24685.23|24763.37|24683.37|24765.54|24685.54|24763.37|24683.37|10
1736244760000|2025-01-07 10:12:40|24763.34|24683.34|24764.45|24684.45|24764.45|24684.45|24763.34|24683.34|8
1736244770000|2025-01-07 10:12:50|24764.51|24684.51|24763.97|24683.97|24765.09|24685.09|24763.97|24683.97|10
1736244780000|2025-01-07 10:13:00|24762.39|24682.39|24760.2|24680.2|24762.56|24682.56|24760.2|24680.2|10
1736244790000|2025-01-07 10:13:10|24760.24|24680.24|24762.48|24682.48|24762.48|24682.48|24759.78|24679.78|10
1736244800000|2025-01-07 10:13:20|24762.51|24682.51|24763.86|24683.86|24763.86|24683.86|24762.36|24682.36|9
1736244810000|2025-01-07 10:13:30|24763.93|24683.93|24763.62|24683.62|24763.93|24683.93|24763.26|24683.26|10
1736244820000|2025-01-07 10:13:40|24763.71|24683.71|24766.98|24686.98|24767.2|24687.2|24763.71|24683.71|10
1736244830000|2025-01-07 10:13:50|24766.84|24686.84|24767.9|24687.9|24768.24|24688.24|24766.84|24686.84|10
1736244840000|2025-01-07 10:14:00|24767.88|24687.88|24766.85|24686.85|24768.37|24688.37|24766.85|24686.85|10
1736244850000|2025-01-07 10:14:10|24765.95|24685.95|24765.77|24685.77|24766.42|24686.42|24765.07|24685.07|10
1736244860000|2025-01-07 10:14:20|24766.02|24686.02|24765.38|24685.38|24766.02|24686.02|24765.24|24685.24|7
1736244870000|2025-01-07 10:14:30|24765.36|24685.36|24764.21|24684.21|24765.36|24685.36|24764.09|24684.09|10
1736244880000|2025-01-07 10:14:40|24764.16|24684.16|24765.08|24685.08|24765.08|24685.08|24764.09|24684.09|10
1736244890000|2025-01-07 10:14:50|24764.91|24684.91|24764.59|24684.59|24764.91|24684.91|24764.59|24684.59|9
1736244900000|2025-01-07 10:15:00|24764.6|24684.6|24760.08|24680.08|24764.6|24684.6|24760.08|24680.08|10
1736244910000|2025-01-07 10:15:10|24759.36|24679.36|24758.87|24678.87|24759.57|24679.57|24758.59|24678.59|9
1736244920000|2025-01-07 10:15:20|24758.76|24678.76|24756.2|24676.2|24758.76|24678.76|24756.07|24676.07|10
1736244930000|2025-01-07 10:15:30|24756.05|24676.05|24757.58|24677.58|24757.58|24677.58|24756.05|24676.05|10
1736244940000|2025-01-07 10:15:40|24757.5|24677.5|24758.22|24678.22|24758.22|24678.22|24756.71|24676.71|10
1736244950000|2025-01-07 10:15:50|24758.28|24678.28|24758.38|24678.38|24758.53|24678.53|24758.13|24678.13|8
1736244960000|2025-01-07 10:16:00|24758.75|24678.75|24757.15|24677.15|24758.75|24678.75|24756.81|24676.81|10
1736244970000|2025-01-07 10:16:10|24757.14|24677.14|24758.33|24678.33|24758.56|24678.56|24757.14|24677.14|10
1736244980000|2025-01-07 10:16:20|24758.34|24678.34|24759.36|24679.36|24759.36|24679.36|24758.34|24678.34|10
1736244990000|2025-01-07 10:16:30|24759.98|24679.98|24760.31|24680.31|24760.51|24680.51|24759.98|24679.98|9
1736245000000|2025-01-07 10:16:40|24760.29|24680.29|24759.02|24679.02|24760.29|24680.29|24759.02|24679.02|10
1736245010000|2025-01-07 10:16:50|24758.85|24678.85|24759.55|24679.55|24759.66|24679.66|24758.85|24678.85|10
1736245020000|2025-01-07 10:17:00|24759.61|24679.61|24760.57|24680.57|24760.78|24680.78|24759.61|24679.61|8
1736245030000|2025-01-07 10:17:10|24760.44|24680.44|24762.18|24682.18|24762.18|24682.18|24760.44|24680.44|9
1736245040000|2025-01-07 10:17:20|24761.86|24681.86|24756.85|24676.85|24761.86|24681.86|24756.85|24676.85|10
1736245050000|2025-01-07 10:17:30|24756.77|24676.77|24756.62|24676.62|24757.29|24677.29|24756.41|24676.41|8
1736245060000|2025-01-07 10:17:40|24756.68|24676.68|24756.13|24676.13|24756.74|24676.74|24756.13|24676.13|9
1736245070000|2025-01-07 10:17:50|24755.74|24675.74|24753.18|24673.18|24755.74|24675.74|24753.18|24673.18|8
1736245080000|2025-01-07 10:18:00|24753.06|24673.06|24753.4|24673.4|24753.83|24673.83|24753.02|24673.02|10
1736245090000|2025-01-07 10:18:10|24755.99|24675.99|24757.54|24677.54|24757.58|24677.58|24755.99|24675.99|10
1736245100000|2025-01-07 10:18:20|24757.45|24677.45|24757.65|24677.65|24758.06|24678.06|24757.45|24677.45|8
1736245110000|2025-01-07 10:18:30|24757.83|24677.83|24760.6|24680.6|24760.6|24680.6|24757.83|24677.83|10
1736245120000|2025-01-07 10:18:40|24760.64|24680.64|24764.5|24684.5|24764.5|24684.5|24760.64|24680.64|10
1736245130000|2025-01-07 10:18:50|24764.63|24684.63|24767.8|24687.8|24767.85|24687.85|24764.63|24684.63|10
1736245140000|2025-01-07 10:19:00|24767.21|24687.21|24769.6|24689.6|24769.6|24689.6|24767.21|24687.21|10
1736245150000|2025-01-07 10:19:10|24769.47|24689.47|24771.04|24691.04|24771.04|24691.04|24768.97|24688.97|10
1736245160000|2025-01-07 10:19:20|24771.22|24691.22|24772.19|24692.19|24772.19|24692.19|24771.22|24691.22|9
1736245170000|2025-01-07 10:19:30|24772.16|24692.16|24770.95|24690.95|24772.2|24692.2|24770.95|24690.95|10
1736245180000|2025-01-07 10:19:40|24771.27|24691.27|24773.3|24693.3|24773.3|24693.3|24770.95|24690.95|10
1736245190000|2025-01-07 10:19:50|24773.75|24693.75|24773.37|24693.37|24773.89|24693.89|24772.24|24692.24|10
1736245200000|2025-01-07 10:20:00|24773.57|24693.57|24775.22|24695.22|24775.76|24695.76|24773.57|24693.57|10
1736245210000|2025-01-07 10:20:10|24775.4|24695.4|24775.23|24695.23|24775.4|24695.4|24774.27|24694.27|10
1736245220000|2025-01-07 10:20:20|24775.21|24695.21|24774.95|24694.95|24775.21|24695.21|24774.88|24694.88|10
1736245230000|2025-01-07 10:20:30|24774.83|24694.83|24775.39|24695.39|24775.39|24695.39|24774.21|24694.21|9
1736245240000|2025-01-07 10:20:40|24775.5|24695.5|24775.7|24695.7|24776.11|24696.11|24775.5|24695.5|10
1736245250000|2025-01-07 10:20:50|24776.67|24696.67|24776.04|24696.04|24776.87|24696.87|24776.01|24696.01|10
1736245260000|2025-01-07 10:21:00|24777.17|24697.17|24776.3|24696.3|24777.41|24697.41|24776.3|24696.3|9
1736245270000|2025-01-07 10:21:10|24776.7|24696.7|24775.5|24695.5|24776.7|24696.7|24775.5|24695.5|9
1736245280000|2025-01-07 10:21:20|24775.38|24695.38|24776.37|24696.37|24776.56|24696.56|24775.35|24695.35|10
1736245290000|2025-01-07 10:21:30|24777.03|24697.03|24778.24|24698.24|24778.24|24698.24|24777.03|24697.03|8
1736245300000|2025-01-07 10:21:40|24778.39|24698.39|24778.73|24698.73|24778.73|24698.73|24778.21|24698.21|8
1736245310000|2025-01-07 10:21:50|24778.64|24698.64|24777.58|24697.58|24778.64|24698.64|24777.58|24697.58|10
1736245320000|2025-01-07 10:22:00|24777.53|24697.53|24775.56|24695.56|24777.53|24697.53|24775.51|24695.51|10
1736245330000|2025-01-07 10:22:10|24775.42|24695.42|24776.03|24696.03|24776.06|24696.06|24775.42|24695.42|9
1736245340000|2025-01-07 10:22:20|24775.72|24695.72|24771.63|24691.63|24775.72|24695.72|24771.63|24691.63|10
1736245350000|2025-01-07 10:22:30|24771.26|24691.26|24773.49|24693.49|24773.49|24693.49|24771.23|24691.23|10
1736245360000|2025-01-07 10:22:40|24773.82|24693.82|24774.65|24694.65|24774.65|24694.65|24773.59|24693.59|10
1736245370000|2025-01-07 10:22:50|24774.72|24694.72|24775.25|24695.25|24775.62|24695.62|24774.72|24694.72|10
1736245380000|2025-01-07 10:23:00|24775.24|24695.24|24774.87|24694.87|24775.24|24695.24|24774.74|24694.74|9
1736245390000|2025-01-07 10:23:10|24774.93|24694.93|24776.38|24696.38|24776.87|24696.87|24774.93|24694.93|10
1736245400000|2025-01-07 10:23:20|24776.14|24696.14|24776.02|24696.02|24776.17|24696.17|24775.95|24695.95|10
1736245410000|2025-01-07 10:23:30|24775.95|24695.95|24774.2|24694.2|24776.1|24696.1|24774.2|24694.2|10
1736245420000|2025-01-07 10:23:40|24774.18|24694.18|24774.78|24694.78|24774.78|24694.78|24774.03|24694.03|9
1736245430000|2025-01-07 10:23:50|24774.98|24694.98|24775.34|24695.34|24775.5|24695.5|24774.98|24694.98|9
1736245440000|2025-01-07 10:24:00|24775.17|24695.17|24775.91|24695.91|24775.91|24695.91|24775.08|24695.08|8
1736245450000|2025-01-07 10:24:10|24775.93|24695.93|24775.94|24695.94|24775.97|24695.97|24775.91|24695.91|10
1736245460000|2025-01-07 10:24:20|24776.03|24696.03|24777.64|24697.64|24777.64|24697.64|24776.03|24696.03|9
1736245470000|2025-01-07 10:24:30|24777.97|24697.97|24777.64|24697.64|24778.31|24698.31|24777.51|24697.51|10
1736245480000|2025-01-07 10:24:40|24777.73|24697.73|24776.51|24696.51|24777.73|24697.73|24776.26|24696.26|10
1736245490000|2025-01-07 10:24:50|24776.75|24696.75|24777.28|24697.28|24777.28|24697.28|24776.75|24696.75|9
1736245500000|2025-01-07 10:25:00|24777.32|24697.32|24777.84|24697.84|24777.84|24697.84|24777|24697|10
1736245510000|2025-01-07 10:25:10|24777.82|24697.82|24776.16|24696.16|24777.82|24697.82|24776|24696|10
1736245520000|2025-01-07 10:25:20|24776.25|24696.25|24776.61|24696.61|24776.74|24696.74|24776.25|24696.25|9
1736245530000|2025-01-07 10:25:30|24776.74|24696.74|24777.78|24697.78|24777.78|24697.78|24776.7|24696.7|10
1736245540000|2025-01-07 10:25:40|24778.84|24698.84|24780.93|24700.93|24780.99|24700.99|24778.84|24698.84|10
1736245550000|2025-01-07 10:25:50|24781.29|24701.29|24782.69|24702.69|24782.69|24702.69|24781.29|24701.29|10
1736245560000|2025-01-07 10:26:00|24782.77|24702.77|24781.5|24701.5|24783.03|24703.03|24781.5|24701.5|10
1736245570000|2025-01-07 10:26:10|24781.37|24701.37|24783.75|24703.75|24784.23|24704.23|24780.39|24700.39|10
1736245580000|2025-01-07 10:26:20|24783|24703|24785.12|24705.12|24785.12|24705.12|24783|24703|10
1736245590000|2025-01-07 10:26:30|24785|24705|24786.85|24706.85|24786.87|24706.87|24785|24705|10
1736245600000|2025-01-07 10:26:40|24786.99|24706.99|24788.57|24708.57|24788.57|24708.57|24786.99|24706.99|8
1736245610000|2025-01-07 10:26:50|24788.64|24708.64|24791.07|24711.07|24791.07|24711.07|24788.64|24708.64|9
1736245620000|2025-01-07 10:27:00|24791.17|24711.17|24791.44|24711.44|24791.71|24711.71|24791.17|24711.17|10
1736245630000|2025-01-07 10:27:10|24791.62|24711.62|24791.61|24711.61|24792.25|24712.25|24791.61|24711.61|10
1736245640000|2025-01-07 10:27:20|24791.51|24711.51|24791.95|24711.95|24791.99|24711.99|24791.4|24711.4|9
1736245650000|2025-01-07 10:27:30|24791.93|24711.93|24791.87|24711.87|24792|24712|24791.72|24711.72|9
1736245660000|2025-01-07 10:27:40|24791.88|24711.88|24795.98|24715.98|24795.98|24715.98|24791.86|24711.86|10
1736245670000|2025-01-07 10:27:50|24796.48|24716.48|24797.18|24717.18|24797.24|24717.24|24796.21|24716.21|9
1736245680000|2025-01-07 10:28:00|24797.13|24717.13|24804.43|24724.43|24804.43|24724.43|24797.04|24717.04|10
1736245690000|2025-01-07 10:28:10|24804.51|24724.51|24804.52|24724.52|24805.17|24725.17|24804.48|24724.48|10
1736245700000|2025-01-07 10:28:20|24804.84|24724.84|24806.48|24726.48|24806.48|24726.48|24804.8|24724.8|10
1736245710000|2025-01-07 10:28:30|24806.59|24726.59|24805.91|24725.91|24806.63|24726.63|24805.91|24725.91|9
1736245720000|2025-01-07 10:28:40|24805.9|24725.9|24806.27|24726.27|24806.31|24726.31|24805.81|24725.81|9
1736245730000|2025-01-07 10:28:50|24806.06|24726.06|24804.58|24724.58|24806.06|24726.06|24804.57|24724.57|8
1736245740000|2025-01-07 10:29:00|24804.35|24724.35|24804.92|24724.92|24804.92|24724.92|24804.04|24724.04|10
1736245750000|2025-01-07 10:29:10|24805.19|24725.19|24806.14|24726.14|24806.14|24726.14|24805.09|24725.09|8
1736245760000|2025-01-07 10:29:20|24805.88|24725.88|24806.17|24726.17|24806.17|24726.17|24805.58|24725.58|10
1736245770000|2025-01-07 10:29:30|24806.3|24726.3|24806.96|24726.96|24806.96|24726.96|24806.3|24726.3|10
1736245780000|2025-01-07 10:29:40|24807.32|24727.32|24807.57|24727.57|24808.42|24728.42|24807.32|24727.32|10
1736245790000|2025-01-07 10:29:50|24807.66|24727.66|24807.3|24727.3|24808.23|24728.23|24807.3|24727.3|10
1736245800000|2025-01-07 10:30:00|24807.25|24727.25|24805.51|24725.51|24807.35|24727.35|24805.51|24725.51|10
1736245810000|2025-01-07 10:30:10|24805.47|24725.47|24803.78|24723.78|24805.47|24725.47|24803.72|24723.72|9
1736245820000|2025-01-07 10:30:20|24803.77|24723.77|24801.74|24721.74|24803.89|24723.89|24801.43|24721.43|10
1736245830000|2025-01-07 10:30:30|24801.93|24721.93|24801.72|24721.72|24802.22|24722.22|24801.65|24721.65|9
1736245840000|2025-01-07 10:30:40|24801.65|24721.65|24801.36|24721.36|24801.74|24721.74|24800.78|24720.78|9
1736245850000|2025-01-07 10:30:50|24801.02|24721.02|24800.38|24720.38|24801.19|24721.19|24800.38|24720.38|10
1736245860000|2025-01-07 10:31:00|24800.22|24720.22|24802.95|24722.95|24802.95|24722.95|24800.21|24720.21|9
1736245870000|2025-01-07 10:31:10|24803.1|24723.1|24801.57|24721.57|24803.46|24723.46|24801.51|24721.51|10
1736245880000|2025-01-07 10:31:20|24801.7|24721.7|24801.62|24721.62|24801.89|24721.89|24801.62|24721.62|9
1736245890000|2025-01-07 10:31:30|24801.64|24721.64|24800.59|24720.59|24801.66|24721.66|24800.55|24720.55|9
1736245900000|2025-01-07 10:31:40|24800.1|24720.1|24800.99|24720.99|24801.01|24721.01|24799.82|24719.82|10
1736245910000|2025-01-07 10:31:50|24801|24721|24800.69|24720.69|24801.12|24721.12|24800.69|24720.69|8
1736245920000|2025-01-07 10:32:00|24800.64|24720.64|24800.43|24720.43|24800.64|24720.64|24800.36|24720.36|10
1736245930000|2025-01-07 10:32:10|24800.26|24720.26|24799.37|24719.37|24800.3|24720.3|24799.18|24719.18|10
1736245940000|2025-01-07 10:32:20|24799.36|24719.36|24796.39|24716.39|24799.37|24719.37|24796.39|24716.39|8
1736245950000|2025-01-07 10:32:30|24796.36|24716.36|24794.66|24714.66|24796.36|24716.36|24794.66|24714.66|10
1736245960000|2025-01-07 10:32:40|24794.83|24714.83|24794.26|24714.26|24794.92|24714.92|24794.26|24714.26|9
1736245970000|2025-01-07 10:32:50|24794.25|24714.25|24794.8|24714.8|24796.01|24716.01|24794.25|24714.25|9
1736245980000|2025-01-07 10:33:00|24794.63|24714.63|24793.82|24713.82|24794.63|24714.63|24793.66|24713.66|9
1736245990000|2025-01-07 10:33:10|24793.92|24713.92|24794.43|24714.43|24794.8|24714.8|24793.92|24713.92|10
1736246000000|2025-01-07 10:33:20|24794.14|24714.14|24794.43|24714.43|24794.48|24714.48|24794.05|24714.05|9
1736246010000|2025-01-07 10:33:30|24794.38|24714.38|24795.36|24715.36|24795.36|24715.36|24794.29|24714.29|10
1736246020000|2025-01-07 10:33:40|24795.4|24715.4|24796.2|24716.2|24796.25|24716.25|24795.4|24715.4|9
1736246030000|2025-01-07 10:33:50|24795.89|24715.89|24794.97|24714.97|24795.89|24715.89|24794.97|24714.97|10
1736246040000|2025-01-07 10:34:00|24794.76|24714.76|24793.76|24713.76|24794.76|24714.76|24793.72|24713.72|10
1736246050000|2025-01-07 10:34:10|24793.77|24713.77|24792.71|24712.71|24793.77|24713.77|24792.71|24712.71|9
1736246060000|2025-01-07 10:34:20|24792.63|24712.63|24792.93|24712.93|24793.2|24713.2|24792.32|24712.32|10
1736246070000|2025-01-07 10:34:30|24792.95|24712.95|24793.26|24713.26|24793.26|24713.26|24792.92|24712.92|10
1736246080000|2025-01-07 10:34:40|24793.22|24713.22|24793.33|24713.33|24793.63|24713.63|24793.13|24713.13|10
1736246090000|2025-01-07 10:34:50|24793.25|24713.25|24793.27|24713.27|24793.4|24713.4|24793.25|24713.25|8
1736246100000|2025-01-07 10:35:00|24793.33|24713.33|24792.35|24712.35|24793.33|24713.33|24792.21|24712.21|10
1736246110000|2025-01-07 10:35:10|24792.39|24712.39|24791.71|24711.71|24792.39|24712.39|24791.71|24711.71|10
1736246120000|2025-01-07 10:35:20|24791.76|24711.76|24791.36|24711.36|24791.85|24711.85|24791.36|24711.36|10
1736246130000|2025-01-07 10:35:30|24791.52|24711.52|24791.75|24711.75|24791.82|24711.82|24791.52|24711.52|8
1736246140000|2025-01-07 10:35:40|24791.67|24711.67|24792.68|24712.68|24793.15|24713.15|24791.67|24711.67|10
1736246150000|2025-01-07 10:35:50|24792.43|24712.43|24791.94|24711.94|24792.43|24712.43|24791.69|24711.69|10
1736246160000|2025-01-07 10:36:00|24791.99|24711.99|24791|24711|24791.99|24711.99|24790.84|24710.84|10
1736246170000|2025-01-07 10:36:10|24790.93|24710.93|24791.64|24711.64|24791.64|24711.64|24790.81|24710.81|10
1736246180000|2025-01-07 10:36:20|24791.62|24711.62|24791.14|24711.14|24791.79|24711.79|24791.14|24711.14|10
1736246190000|2025-01-07 10:36:30|24791.09|24711.09|24789.52|24709.52|24791.09|24711.09|24789.52|24709.52|9
1736246200000|2025-01-07 10:36:40|24789.29|24709.29|24789.68|24709.68|24789.78|24709.78|24788.53|24708.53|10
1736246210000|2025-01-07 10:36:50|24789.74|24709.74|24790.94|24710.94|24791.02|24711.02|24789.74|24709.74|10
1736246220000|2025-01-07 10:37:00|24791.03|24711.03|24790.88|24710.88|24791.08|24711.08|24789.93|24709.93|10
1736246230000|2025-01-07 10:37:10|24789.86|24709.86|24790.81|24710.81|24790.9|24710.9|24789.86|24709.86|10
1736246240000|2025-01-07 10:37:20|24790.78|24710.78|24789.95|24709.95|24790.99|24710.99|24789.95|24709.95|10
1736246250000|2025-01-07 10:37:30|24789.96|24709.96|24790.54|24710.54|24790.54|24710.54|24789.96|24709.96|9
1736246260000|2025-01-07 10:37:40|24790.66|24710.66|24791.71|24711.71|24791.71|24711.71|24790.44|24710.44|10
1736246270000|2025-01-07 10:37:50|24791.72|24711.72|24791.25|24711.25|24791.72|24711.72|24791.25|24711.25|9
1736246280000|2025-01-07 10:38:00|24791.22|24711.22|24790.24|24710.24|24791.33|24711.33|24790.24|24710.24|10
1736246290000|2025-01-07 10:38:10|24790.1|24710.1|24788.76|24708.76|24790.1|24710.1|24788.29|24708.29|9
1736246300000|2025-01-07 10:38:20|24788.74|24708.74|24788.72|24708.72|24788.92|24708.92|24788.72|24708.72|8
1736246310000|2025-01-07 10:38:30|24788.77|24708.77|24787.79|24707.79|24788.77|24708.77|24787.77|24707.77|9
1736246320000|2025-01-07 10:38:40|24787.83|24707.83|24787.73|24707.73|24788.17|24708.17|24787.73|24707.73|10
1736246330000|2025-01-07 10:38:50|24787.67|24707.67|24788.59|24708.59|24788.59|24708.59|24787.67|24707.67|10
1736246340000|2025-01-07 10:39:00|24788.63|24708.63|24788.19|24708.19|24788.63|24708.63|24787.73|24707.73|9
1736246350000|2025-01-07 10:39:10|24788.17|24708.17|24789.65|24709.65|24789.66|24709.66|24788.17|24708.17|10
1736246360000|2025-01-07 10:39:20|24789.52|24709.52|24794.17|24714.17|24794.17|24714.17|24789.5|24709.5|10
1736246370000|2025-01-07 10:39:30|24793.83|24713.83|24792.69|24712.69|24793.83|24713.83|24792.65|24712.65|9
1736246380000|2025-01-07 10:39:40|24792.73|24712.73|24796.79|24716.79|24796.8|24716.8|24792.7|24712.7|10
1736246390000|2025-01-07 10:39:50|24796.85|24716.85|24797.14|24717.14|24797.14|24717.14|24796.58|24716.58|9
1736246400000|2025-01-07 10:40:00|24795.83|24715.83|24803.93|24723.93|24804|24724|24795.83|24715.83|10
1736246410000|2025-01-07 10:40:10|24804.05|24724.05|24807.99|24727.99|24807.99|24727.99|24804.05|24724.05|10
1736246420000|2025-01-07 10:40:20|24808.28|24728.28|24809.44|24729.44|24809.44|24729.44|24808.28|24728.28|10
1736246430000|2025-01-07 10:40:30|24810.64|24730.64|24810.02|24730.02|24811.21|24731.21|24810.02|24730.02|10
1736246440000|2025-01-07 10:40:40|24809.7|24729.7|24807.48|24727.48|24809.7|24729.7|24807.06|24727.06|10
1736246450000|2025-01-07 10:40:50|24807.47|24727.47|24806.76|24726.76|24807.47|24727.47|24806.76|24726.76|8
1736246460000|2025-01-07 10:41:00|24806.71|24726.71|24810.02|24730.02|24810.03|24730.03|24806.71|24726.71|10
1736246470000|2025-01-07 10:41:10|24809.9|24729.9|24814.8|24734.8|24814.8|24734.8|24809.83|24729.83|10
1736246480000|2025-01-07 10:41:20|24815.35|24735.35|24816.37|24736.37|24816.37|24736.37|24815.35|24735.35|10
1736246490000|2025-01-07 10:41:30|24816.38|24736.38|24814.61|24734.61|24816.38|24736.38|24814.58|24734.58|10
1736246500000|2025-01-07 10:41:40|24814.6|24734.6|24815.92|24735.92|24816.07|24736.07|24814.6|24734.6|10
1736246510000|2025-01-07 10:41:50|24815.77|24735.77|24816.37|24736.37|24816.76|24736.76|24815.53|24735.53|10
1736246520000|2025-01-07 10:42:00|24816.36|24736.36|24816.32|24736.32|24816.7|24736.7|24816.29|24736.29|10
1736246530000|2025-01-07 10:42:10|24816.31|24736.31|24816.27|24736.27|24816.38|24736.38|24816.19|24736.19|9
1736246540000|2025-01-07 10:42:20|24816.05|24736.05|24815.5|24735.5|24816.21|24736.21|24815.5|24735.5|10
1736246550000|2025-01-07 10:42:30|24815.45|24735.45|24814.96|24734.96|24815.46|24735.46|24814.96|24734.96|10
1736246560000|2025-01-07 10:42:40|24814.91|24734.91|24814.72|24734.72|24815.24|24735.24|24814.67|24734.67|8
1736246570000|2025-01-07 10:42:50|24814.52|24734.52|24814.2|24734.2|24814.94|24734.94|24814.2|24734.2|10
1736246580000|2025-01-07 10:43:00|24813.92|24733.92|24813.95|24733.95|24814.21|24734.21|24813.42|24733.42|8
1736246590000|2025-01-07 10:43:10|24813.76|24733.76|24813.76|24733.76|24814.15|24734.15|24813.46|24733.46|10
1736246600000|2025-01-07 10:43:20|24813.72|24733.72|24814.74|24734.74|24814.74|24734.74|24813.6|24733.6|10
1736246610000|2025-01-07 10:43:30|24814.75|24734.75|24815.8|24735.8|24815.8|24735.8|24814.75|24734.75|8
1736246620000|2025-01-07 10:43:40|24815.94|24735.94|24816.17|24736.17|24816.71|24736.71|24815.94|24735.94|9
1736246630000|2025-01-07 10:43:50|24815.73|24735.73|24817.65|24737.65|24817.65|24737.65|24815.73|24735.73|10
1736246640000|2025-01-07 10:44:00|24817.46|24737.46|24817.55|24737.55|24818.34|24738.34|24817.29|24737.29|10
1736246650000|2025-01-07 10:44:10|24817.42|24737.42|24819.02|24739.02|24819.28|24739.28|24817.42|24737.42|9
1736246660000|2025-01-07 10:44:20|24818.9|24738.9|24818.61|24738.61|24819.02|24739.02|24817.66|24737.66|9
1736246670000|2025-01-07 10:44:30|24818.62|24738.62|24818.83|24738.83|24818.86|24738.86|24818.58|24738.58|9
1736246680000|2025-01-07 10:44:40|24818.47|24738.47|24819.99|24739.99|24820.01|24740.01|24818.47|24738.47|10
1736246690000|2025-01-07 10:44:50|24819.95|24739.95|24818.49|24738.49|24819.95|24739.95|24818.49|24738.49|10
1736246700000|2025-01-07 10:45:00|24818.26|24738.26|24814.25|24734.25|24818.26|24738.26|24814.25|24734.25|10
1736246710000|2025-01-07 10:45:10|24814.2|24734.2|24813.18|24733.18|24814.83|24734.83|24813.18|24733.18|10
1736246720000|2025-01-07 10:45:20|24812.71|24732.71|24813.08|24733.08|24813.13|24733.13|24812.43|24732.43|10
1736246730000|2025-01-07 10:45:30|24813.18|24733.18|24812.85|24732.85|24813.18|24733.18|24812.28|24732.28|10
1736246740000|2025-01-07 10:45:40|24813.05|24733.05|24812.21|24732.21|24813.21|24733.21|24812.21|24732.21|9
1736246750000|2025-01-07 10:45:50|24812.45|24732.45|24812.03|24732.03|24812.48|24732.48|24812.03|24732.03|10
1736246760000|2025-01-07 10:46:00|24812.15|24732.15|24810.81|24730.81|24812.41|24732.41|24810.76|24730.76|10
1736246770000|2025-01-07 10:46:10|24810.41|24730.41|24812.38|24732.38|24813.61|24733.61|24810.31|24730.31|10
1736246780000|2025-01-07 10:46:20|24812.12|24732.12|24812.31|24732.31|24812.31|24732.31|24811.35|24731.35|8
1736246790000|2025-01-07 10:46:30|24812.55|24732.55|24812.11|24732.11|24812.82|24732.82|24812.11|24732.11|9
1736246800000|2025-01-07 10:46:40|24812.05|24732.05|24810.66|24730.66|24812.05|24732.05|24810.66|24730.66|10
1736246810000|2025-01-07 10:46:50|24810.52|24730.52|24810.63|24730.63|24810.77|24730.77|24810.52|24730.52|9
1736246820000|2025-01-07 10:47:00|24810.87|24730.87|24809.04|24729.04|24810.98|24730.98|24809.04|24729.04|10
1736246830000|2025-01-07 10:47:10|24808.97|24728.97|24807.48|24727.48|24808.97|24728.97|24807.48|24727.48|10
1736246840000|2025-01-07 10:47:20|24807.45|24727.45|24807.97|24727.97|24807.97|24727.97|24807.32|24727.32|8
1736246850000|2025-01-07 10:47:30|24808.34|24728.34|24806.35|24726.35|24808.34|24728.34|24806.35|24726.35|10
1736246860000|2025-01-07 10:47:40|24806.37|24726.37|24806.36|24726.36|24806.54|24726.54|24806|24726|9
1736246870000|2025-01-07 10:47:50|24805.02|24725.02|24804.45|24724.45|24805.03|24725.03|24804.45|24724.45|10
1736246880000|2025-01-07 10:48:00|24804.43|24724.43|24802.93|24722.93|24804.43|24724.43|24802.93|24722.93|9
1736246890000|2025-01-07 10:48:10|24802.2|24722.2|24802.29|24722.29|24802.3|24722.3|24801.44|24721.44|10
1736246900000|2025-01-07 10:48:20|24802.22|24722.22|24802.05|24722.05|24802.64|24722.64|24802.05|24722.05|10
1736246910000|2025-01-07 10:48:30|24802.29|24722.29|24803.3|24723.3|24803.3|24723.3|24802.29|24722.29|9
1736246920000|2025-01-07 10:48:40|24803.32|24723.32|24801.57|24721.57|24803.47|24723.47|24801.1|24721.1|10
1736246930000|2025-01-07 10:48:50|24801.34|24721.34|24800.28|24720.28|24801.34|24721.34|24800.2|24720.2|10
1736246940000|2025-01-07 10:49:00|24800.2|24720.2|24799.57|24719.57|24800.2|24720.2|24799.13|24719.13|10
1736246950000|2025-01-07 10:49:10|24799.4|24719.4|24795.83|24715.83|24799.4|24719.4|24795.76|24715.76|9
1736246960000|2025-01-07 10:49:20|24795.82|24715.82|24792.55|24712.55|24795.82|24715.82|24792.51|24712.51|7
1736246970000|2025-01-07 10:49:30|24792.61|24712.61|24792.32|24712.32|24792.97|24712.97|24791.85|24711.85|10
1736246980000|2025-01-07 10:49:40|24792.24|24712.24|24792.27|24712.27|24792.34|24712.34|24792.08|24712.08|9
1736246990000|2025-01-07 10:49:50|24792.32|24712.32|24796.54|24716.54|24796.54|24716.54|24792.32|24712.32|10
1736247000000|2025-01-07 10:50:00|24796.61|24716.61|24799.18|24719.18|24799.18|24719.18|24796.61|24716.61|10
1736247010000|2025-01-07 10:50:10|24799.72|24719.72|24799.71|24719.71|24800.87|24720.87|24799.34|24719.34|8
1736247020000|2025-01-07 10:50:20|24799.51|24719.51|24796.25|24716.25|24799.65|24719.65|24796.25|24716.25|10
1736247030000|2025-01-07 10:50:30|24796.17|24716.17|24799.61|24719.61|24799.61|24719.61|24796.17|24716.17|10
1736247040000|2025-01-07 10:50:40|24799.88|24719.88|24799.73|24719.73|24800.39|24720.39|24799.7|24719.7|9
1736247050000|2025-01-07 10:50:50|24799.75|24719.75|24798.74|24718.74|24799.75|24719.75|24798.73|24718.73|10
1736247060000|2025-01-07 10:51:00|24798.68|24718.68|24793.82|24713.82|24799.51|24719.51|24793.82|24713.82|10
1736247070000|2025-01-07 10:51:10|24793.1|24713.1|24793.69|24713.69|24794.2|24714.2|24792.62|24712.62|10
1736247080000|2025-01-07 10:51:20|24793.5|24713.5|24796.24|24716.24|24796.24|24716.24|24793.5|24713.5|10
1736247090000|2025-01-07 10:51:30|24796.49|24716.49|24798.67|24718.67|24799.2|24719.2|24796.32|24716.32|10
1736247100000|2025-01-07 10:51:40|24798.44|24718.44|24796.73|24716.73|24798.44|24718.44|24796.38|24716.38|10
1736247110000|2025-01-07 10:51:50|24796.77|24716.77|24799.15|24719.15|24799.47|24719.47|24796.77|24716.77|10
1736247120000|2025-01-07 10:52:00|24798.94|24718.94|24797.24|24717.24|24798.99|24718.99|24797.24|24717.24|10
1736247130000|2025-01-07 10:52:10|24797.2|24717.2|24796.82|24716.82|24797.25|24717.25|24796.82|24716.82|10
1736247140000|2025-01-07 10:52:20|24796.53|24716.53|24796|24716|24796.53|24716.53|24796|24716|9
1736247150000|2025-01-07 10:52:30|24794.89|24714.89|24794.98|24714.98|24795.12|24715.12|24794.25|24714.25|10
1736247160000|2025-01-07 10:52:40|24794.96|24714.96|24794.27|24714.27|24795.09|24715.09|24793.81|24713.81|10
1736247170000|2025-01-07 10:52:50|24794.28|24714.28|24793.96|24713.96|24794.28|24714.28|24793.94|24713.94|10
1736247180000|2025-01-07 10:53:00|24793.85|24713.85|24791.85|24711.85|24793.85|24713.85|24791.85|24711.85|10
1736247190000|2025-01-07 10:53:10|24791.84|24711.84|24790.83|24710.83|24791.84|24711.84|24790.31|24710.31|10
1736247200000|2025-01-07 10:53:20|24790.8|24710.8|24789.65|24709.65|24790.8|24710.8|24789.47|24709.47|10
1736247210000|2025-01-07 10:53:30|24789.78|24709.78|24788.31|24708.31|24789.78|24709.78|24787.94|24707.94|9
1736247220000|2025-01-07 10:53:40|24788.24|24708.24|24788.72|24708.72|24788.72|24708.72|24788.24|24708.24|10
1736247230000|2025-01-07 10:53:50|24788.95|24708.95|24789.13|24709.13|24789.13|24709.13|24788.17|24708.17|9
1736247240000|2025-01-07 10:54:00|24788.21|24708.21|24788.5|24708.5|24788.51|24708.51|24788.21|24708.21|8
1736247250000|2025-01-07 10:54:10|24788.49|24708.49|24790|24710|24790.21|24710.21|24788.49|24708.49|10
1736247260000|2025-01-07 10:54:20|24790.31|24710.31|24789.13|24709.13|24790.31|24710.31|24788.97|24708.97|10
1736247270000|2025-01-07 10:54:30|24789.1|24709.1|24788.78|24708.78|24789.5|24709.5|24788.78|24708.78|10
1736247280000|2025-01-07 10:54:40|24789.66|24709.66|24787.36|24707.36|24789.66|24709.66|24787.36|24707.36|10
1736247290000|2025-01-07 10:54:50|24787.35|24707.35|24787.92|24707.92|24787.92|24707.92|24787.3|24707.3|10
1736247300000|2025-01-07 10:55:00|24788.07|24708.07|24787.76|24707.76|24788.07|24708.07|24787.75|24707.75|8
1736247310000|2025-01-07 10:55:10|24787.74|24707.74|24788.91|24708.91|24788.92|24708.92|24787.66|24707.66|7
1736247320000|2025-01-07 10:55:20|24788.94|24708.94|24790.32|24710.32|24790.32|24710.32|24788.94|24708.94|10
1736247330000|2025-01-07 10:55:30|24790.18|24710.18|24790.49|24710.49|24790.54|24710.54|24790.04|24710.04|10
1736247340000|2025-01-07 10:55:40|24790.51|24710.51|24790.48|24710.48|24790.56|24710.56|24790.02|24710.02|10
1736247350000|2025-01-07 10:55:50|24790.54|24710.54|24791.24|24711.24|24791.24|24711.24|24790.54|24710.54|9
1736247360000|2025-01-07 10:56:00|24791.37|24711.37|24792.39|24712.39|24792.39|24712.39|24791.35|24711.35|8
1736247370000|2025-01-07 10:56:10|24792.49|24712.49|24794.68|24714.68|24794.91|24714.91|24792.49|24712.49|10
1736247380000|2025-01-07 10:56:20|24794.78|24714.78|24792.24|24712.24|24795.01|24715.01|24792.24|24712.24|9
1736247390000|2025-01-07 10:56:30|24791.33|24711.33|24789.96|24709.96|24791.33|24711.33|24789.44|24709.44|10
1736247400000|2025-01-07 10:56:40|24789.94|24709.94|24789.74|24709.74|24790.31|24710.31|24789.71|24709.71|10
1736247410000|2025-01-07 10:56:50|24789.62|24709.62|24789.4|24709.4|24790.16|24710.16|24789.4|24709.4|10
1736247420000|2025-01-07 10:57:00|24789.37|24709.37|24788.92|24708.92|24789.37|24709.37|24788.59|24708.59|10
1736247430000|2025-01-07 10:57:10|24788.94|24708.94|24788.6|24708.6|24788.94|24708.94|24788.42|24708.42|8
1736247440000|2025-01-07 10:57:20|24788.67|24708.67|24787.97|24707.97|24788.67|24708.67|24787.97|24707.97|9
1736247450000|2025-01-07 10:57:30|24788.01|24708.01|24789.06|24709.06|24789.17|24709.17|24787.99|24707.99|9
1736247460000|2025-01-07 10:57:40|24789.04|24709.04|24791.64|24711.64|24791.64|24711.64|24789.04|24709.04|8
1736247470000|2025-01-07 10:57:50|24791.5|24711.5|24792.77|24712.77|24793.26|24713.26|24791.5|24711.5|10
1736247480000|2025-01-07 10:58:00|24792.85|24712.85|24793.89|24713.89|24793.9|24713.9|24792.82|24712.82|8
1736247490000|2025-01-07 10:58:10|24793.46|24713.46|24793.53|24713.53|24793.77|24713.77|24793.15|24713.15|10
1736247500000|2025-01-07 10:58:20|24793.5|24713.5|24794.03|24714.03|24794.03|24714.03|24793.5|24713.5|7
1736247510000|2025-01-07 10:58:30|24794.15|24714.15|24792.55|24712.55|24794.15|24714.15|24792.55|24712.55|8
1736247520000|2025-01-07 10:58:40|24792.43|24712.43|24791.57|24711.57|24792.69|24712.69|24791.57|24711.57|10
1736247530000|2025-01-07 10:58:50|24791.6|24711.6|24792.61|24712.61|24792.61|24712.61|24791.6|24711.6|10
1736247540000|2025-01-07 10:59:00|24791.76|24711.76|24791.35|24711.35|24792.01|24712.01|24791.35|24711.35|10
1736247550000|2025-01-07 10:59:10|24791.54|24711.54|24790.78|24710.78|24792.12|24712.12|24790.76|24710.76|10
1736247560000|2025-01-07 10:59:20|24790.92|24710.92|24789.92|24709.92|24791.14|24711.14|24789.92|24709.92|9
1736247570000|2025-01-07 10:59:30|24789.67|24709.67|24779.68|24699.68|24789.67|24709.67|24779.35|24699.35|10
1736247580000|2025-01-07 10:59:40|24779.45|24699.45|24779.1|24699.1|24779.45|24699.45|24779.01|24699.01|9
1736247590000|2025-01-07 10:59:50|24778.7|24698.7|24779.07|24699.07|24779.07|24699.07|24778.53|24698.53|10
1736247600000|2025-01-07 11:00:00|24779.06|24699.06|24778.88|24698.88|24779.06|24699.06|24777.68|24697.68|10
1736247610000|2025-01-07 11:00:10|24779.31|24699.31|24779.83|24699.83|24779.9|24699.9|24779.31|24699.31|10
1736247620000|2025-01-07 11:00:20|24779.75|24699.75|24779.24|24699.24|24779.75|24699.75|24778.8|24698.8|9
1736247630000|2025-01-07 11:00:30|24779.15|24699.15|24778.33|24698.33|24779.23|24699.23|24778.25|24698.25|10
1736247640000|2025-01-07 11:00:40|24778.22|24698.22|24777.21|24697.21|24778.26|24698.26|24777.21|24697.21|10
1736247650000|2025-01-07 11:00:50|24776.33|24696.33|24775.09|24695.09|24776.33|24696.33|24775|24695|10
1736247660000|2025-01-07 11:01:00|24775.1|24695.1|24777.72|24697.72|24777.72|24697.72|24775.07|24695.07|9
1736247670000|2025-01-07 11:01:10|24777.79|24697.79|24781.02|24701.02|24781.02|24701.02|24777.79|24697.79|10
1736247680000|2025-01-07 11:01:20|24781.66|24701.66|24782.36|24702.36|24782.36|24702.36|24781.66|24701.66|10
1736247690000|2025-01-07 11:01:30|24782.97|24702.97|24781.46|24701.46|24782.97|24702.97|24781.46|24701.46|8
1736247700000|2025-01-07 11:01:40|24780.63|24700.63|24780.34|24700.34|24782.12|24702.12|24780.34|24700.34|9
1736247710000|2025-01-07 11:01:50|24780.14|24700.14|24777.47|24697.47|24780.14|24700.14|24776.17|24696.17|10
1736247720000|2025-01-07 11:02:00|24777.82|24697.82|24778.56|24698.56|24778.7|24698.7|24777.82|24697.82|10
1736247730000|2025-01-07 11:02:10|24778.66|24698.66|24779|24699|24779|24699|24778.01|24698.01|10
1736247740000|2025-01-07 11:02:20|24779.01|24699.01|24777.91|24697.91|24779.4|24699.4|24777.91|24697.91|10
1736247750000|2025-01-07 11:02:30|24777.72|24697.72|24777.22|24697.22|24777.75|24697.75|24777.22|24697.22|10
1736247760000|2025-01-07 11:02:40|24776.67|24696.67|24772.42|24692.42|24776.97|24696.97|24772.42|24692.42|10
1736247770000|2025-01-07 11:02:50|24772.25|24692.25|24771.86|24691.86|24772.38|24692.38|24771.86|24691.86|10
1736247780000|2025-01-07 11:03:00|24771.83|24691.83|24771.27|24691.27|24771.83|24691.83|24770.95|24690.95|10
1736247790000|2025-01-07 11:03:10|24771.55|24691.55|24771.76|24691.76|24771.76|24691.76|24771.24|24691.24|9
1736247800000|2025-01-07 11:03:20|24771.72|24691.72|24772.74|24692.74|24772.76|24692.76|24771.64|24691.64|10
1736247810000|2025-01-07 11:03:30|24772.76|24692.76|24770.93|24690.93|24772.8|24692.8|24770.93|24690.93|10
1736247820000|2025-01-07 11:03:40|24770.86|24690.86|24770.74|24690.74|24770.89|24690.89|24770.48|24690.48|10
1736247830000|2025-01-07 11:03:50|24770.77|24690.77|24771.48|24691.48|24771.48|24691.48|24770.68|24690.68|10
1736247840000|2025-01-07 11:04:00|24771.22|24691.22|24775.01|24695.01|24775.01|24695.01|24771.22|24691.22|10
1736247850000|2025-01-07 11:04:10|24775.17|24695.17|24773.01|24693.01|24775.17|24695.17|24773.01|24693.01|10
1736247860000|2025-01-07 11:04:20|24772.92|24692.92|24774.05|24694.05|24774.33|24694.33|24772.92|24692.92|10
1736247870000|2025-01-07 11:04:30|24774.35|24694.35|24782.07|24702.07|24782.07|24702.07|24773.25|24693.25|10
1736247880000|2025-01-07 11:04:40|24782.73|24702.73|24786.51|24706.51|24786.51|24706.51|24782.73|24702.73|10
1736247890000|2025-01-07 11:04:50|24786.94|24706.94|24786.24|24706.24|24786.94|24706.94|24786.08|24706.08|10
1736247900000|2025-01-07 11:05:00|24786.91|24706.91|24786.19|24706.19|24786.91|24706.91|24784.94|24704.94|10
1736247910000|2025-01-07 11:05:10|24786.72|24706.72|24787.89|24707.89|24788.12|24708.12|24786.72|24706.72|8
1736247920000|2025-01-07 11:05:20|24787.49|24707.49|24791|24711|24791.14|24711.14|24787.1|24707.1|10
1736247930000|2025-01-07 11:05:30|24790.93|24710.93|24791.97|24711.97|24791.97|24711.97|24790.9|24710.9|10
1736247940000|2025-01-07 11:05:40|24792.05|24712.05|24790.65|24710.65|24792.05|24712.05|24790.65|24710.65|10
1736247950000|2025-01-07 11:05:50|24791.25|24711.25|24791.11|24711.11|24791.82|24711.82|24790.99|24710.99|10
1736247960000|2025-01-07 11:06:00|24791.1|24711.1|24791.98|24711.98|24791.98|24711.98|24791.09|24711.09|10
1736247970000|2025-01-07 11:06:10|24791.76|24711.76|24789.48|24709.48|24791.76|24711.76|24789.46|24709.46|9
1736247980000|2025-01-07 11:06:20|24790.02|24710.02|24790.49|24710.49|24790.49|24710.49|24789.74|24709.74|10
1736247990000|2025-01-07 11:06:30|24790.33|24710.33|24789.89|24709.89|24790.33|24710.33|24789.87|24709.87|9
1736248000000|2025-01-07 11:06:40|24789.52|24709.52|24789.68|24709.68|24789.89|24709.89|24789.39|24709.39|9
1736248010000|2025-01-07 11:06:50|24789.61|24709.61|24788.01|24708.01|24789.61|24709.61|24788.01|24708.01|10
1736248020000|2025-01-07 11:07:00|24788.03|24708.03|24789.61|24709.61|24789.61|24709.61|24787.77|24707.77|9
1736248030000|2025-01-07 11:07:10|24790.32|24710.32|24786.83|24706.83|24790.32|24710.32|24786.83|24706.83|10
1736248040000|2025-01-07 11:07:20|24786.8|24706.8|24787.54|24707.54|24787.58|24707.58|24786.7|24706.7|10
1736248050000|2025-01-07 11:07:30|24787.5|24707.5|24787.2|24707.2|24787.58|24707.58|24787.2|24707.2|10
1736248060000|2025-01-07 11:07:40|24786.97|24706.97|24786.85|24706.85|24787.29|24707.29|24786.52|24706.52|10
1736248070000|2025-01-07 11:07:50|24786.92|24706.92|24785.92|24705.92|24786.92|24706.92|24785.92|24705.92|9
1736248080000|2025-01-07 11:08:00|24785.89|24705.89|24787.33|24707.33|24787.41|24707.41|24785.89|24705.89|10
1736248090000|2025-01-07 11:08:10|24788.05|24708.05|24789.16|24709.16|24789.16|24709.16|24787.98|24707.98|10
1736248100000|2025-01-07 11:08:20|24789.1|24709.1|24788.66|24708.66|24789.1|24709.1|24788.27|24708.27|9
1736248110000|2025-01-07 11:08:30|24788.62|24708.62|24787.78|24707.78|24788.69|24708.69|24787.78|24707.78|10
1736248120000|2025-01-07 11:08:40|24788.29|24708.29|24786.95|24706.95|24788.31|24708.31|24786.95|24706.95|10
1736248130000|2025-01-07 11:08:50|24786.56|24706.56|24785.49|24705.49|24786.61|24706.61|24785.38|24705.38|10
1736248140000|2025-01-07 11:09:00|24785.67|24705.67|24785.66|24705.66|24786.08|24706.08|24785.66|24705.66|10
1736248150000|2025-01-07 11:09:10|24785.72|24705.72|24783.5|24703.5|24785.74|24705.74|24783.5|24703.5|9
1736248160000|2025-01-07 11:09:20|24783.85|24703.85|24782.46|24702.46|24784.1|24704.1|24781.91|24701.91|10
1736248170000|2025-01-07 11:09:30|24782.44|24702.44|24782.92|24702.92|24782.92|24702.92|24782.27|24702.27|10
1736248180000|2025-01-07 11:09:40|24782.88|24702.88|24782.68|24702.68|24782.95|24702.95|24782.48|24702.48|10
1736248190000|2025-01-07 11:09:50|24782.72|24702.72|24781.59|24701.59|24782.73|24702.73|24781.59|24701.59|9
1736248200000|2025-01-07 11:10:00|24781.55|24701.55|24779.45|24699.45|24781.66|24701.66|24779.44|24699.44|8
1736248210000|2025-01-07 11:10:10|24779.18|24699.18|24779.93|24699.93|24779.93|24699.93|24778.61|24698.61|10
1736248220000|2025-01-07 11:10:20|24779.85|24699.85|24781.73|24701.73|24781.77|24701.77|24779.75|24699.75|9
1736248230000|2025-01-07 11:10:30|24781.62|24701.62|24782.01|24702.01|24782.01|24702.01|24781.59|24701.59|10
1736248240000|2025-01-07 11:10:40|24781.86|24701.86|24781.28|24701.28|24782.39|24702.39|24781.28|24701.28|10
1736248250000|2025-01-07 11:10:50|24781.09|24701.09|24778.05|24698.05|24781.09|24701.09|24778.05|24698.05|10
1736248260000|2025-01-07 11:11:00|24778.24|24698.24|24776.4|24696.4|24778.24|24698.24|24776.24|24696.24|10
1736248270000|2025-01-07 11:11:10|24776.38|24696.38|24776.91|24696.91|24776.91|24696.91|24776.3|24696.3|8
1736248280000|2025-01-07 11:11:20|24776.93|24696.93|24778.06|24698.06|24778.09|24698.09|24776.93|24696.93|8
1736248290000|2025-01-07 11:11:30|24778.02|24698.02|24775.53|24695.53|24778.06|24698.06|24775.48|24695.48|10
1736248300000|2025-01-07 11:11:40|24775.52|24695.52|24774.32|24694.32|24775.52|24695.52|24774.14|24694.14|10
1736248310000|2025-01-07 11:11:50|24773.37|24693.37|24773.99|24693.99|24774.01|24694.01|24772.77|24692.77|9
1736248320000|2025-01-07 11:12:00|24775.24|24695.24|24777.22|24697.22|24777.62|24697.62|24775.24|24695.24|10
1736248330000|2025-01-07 11:12:10|24777.57|24697.57|24775.03|24695.03|24777.92|24697.92|24774.79|24694.79|10
1736248340000|2025-01-07 11:12:20|24775.13|24695.13|24778.84|24698.84|24779.41|24699.41|24775.13|24695.13|10
1736248350000|2025-01-07 11:12:30|24778.87|24698.87|24780.26|24700.26|24780.28|24700.28|24778.29|24698.29|9
1736248360000|2025-01-07 11:12:40|24780.25|24700.25|24782.48|24702.48|24782.48|24702.48|24779.87|24699.87|10
1736248370000|2025-01-07 11:12:50|24782.71|24702.71|24786.82|24706.82|24786.82|24706.82|24782.71|24702.71|9
1736248380000|2025-01-07 11:13:00|24787.05|24707.05|24785.22|24705.22|24787.41|24707.41|24785.22|24705.22|10
1736248390000|2025-01-07 11:13:10|24785.13|24705.13|24786.42|24706.42|24786.42|24706.42|24785.13|24705.13|10
1736248400000|2025-01-07 11:13:20|24786.36|24706.36|24786.48|24706.48|24786.6|24706.6|24786.34|24706.34|8
1736248410000|2025-01-07 11:13:30|24787.14|24707.14|24787.56|24707.56|24787.74|24707.74|24786.55|24706.55|10
1736248420000|2025-01-07 11:13:40|24787.64|24707.64|24787.99|24707.99|24788.46|24708.46|24787.46|24707.46|10
1736248430000|2025-01-07 11:13:50|24787.93|24707.93|24787.18|24707.18|24787.93|24707.93|24787.18|24707.18|9
1736248440000|2025-01-07 11:14:00|24787.16|24707.16|24787.82|24707.82|24787.82|24707.82|24787.15|24707.15|9
1736248450000|2025-01-07 11:14:10|24786.68|24706.68|24784.63|24704.63|24786.72|24706.72|24784.52|24704.52|10
1736248460000|2025-01-07 11:14:20|24783.94|24703.94|24783.1|24703.1|24783.94|24703.94|24782.51|24702.51|10
1736248470000|2025-01-07 11:14:30|24783.73|24703.73|24784.01|24704.01|24784.07|24704.07|24783.46|24703.46|8
1736248480000|2025-01-07 11:14:40|24784.08|24704.08|24784.59|24704.59|24784.61|24704.61|24784|24704|9
1736248490000|2025-01-07 11:14:50|24784.58|24704.58|24785.73|24705.73|24785.73|24705.73|24784.58|24704.58|10
1736248500000|2025-01-07 11:15:00|24785.67|24705.67|24783.01|24703.01|24785.7|24705.7|24783.01|24703.01|10
1736248510000|2025-01-07 11:15:10|24783.17|24703.17|24783.94|24703.94|24783.94|24703.94|24783.14|24703.14|10
1736248520000|2025-01-07 11:15:20|24783.89|24703.89|24782.51|24702.51|24783.91|24703.91|24782.51|24702.51|8
1736248530000|2025-01-07 11:15:30|24782.5|24702.5|24780.21|24700.21|24782.5|24702.5|24780.21|24700.21|10
1736248540000|2025-01-07 11:15:40|24780.34|24700.34|24780.06|24700.06|24780.34|24700.34|24779|24699|10
1736248550000|2025-01-07 11:15:50|24780.35|24700.35|24780.55|24700.55|24781.7|24701.7|24780.35|24700.35|10
1736248560000|2025-01-07 11:16:00|24778.83|24698.83|24781.5|24701.5|24781.6|24701.6|24778.83|24698.83|9
1736248570000|2025-01-07 11:16:10|24781.51|24701.51|24784.94|24704.94|24784.94|24704.94|24781.51|24701.51|10
1736248580000|2025-01-07 11:16:20|24785.79|24705.79|24788.67|24708.67|24788.67|24708.67|24785.79|24705.79|10
1736248590000|2025-01-07 11:16:30|24789.25|24709.25|24791.37|24711.37|24791.45|24711.45|24788.93|24708.93|10
1736248600000|2025-01-07 11:16:40|24793.59|24713.59|24795.88|24715.88|24795.88|24715.88|24793.59|24713.59|10
1736248610000|2025-01-07 11:16:50|24796.14|24716.14|24798.6|24718.6|24798.6|24718.6|24796.14|24716.14|10
1736248620000|2025-01-07 11:17:00|24798.84|24718.84|24803.03|24723.03|24803.03|24723.03|24798.84|24718.84|10
1736248630000|2025-01-07 11:17:10|24803.76|24723.76|24806.51|24726.51|24806.51|24726.51|24803.76|24723.76|10
1736248640000|2025-01-07 11:17:20|24806.68|24726.68|24807.71|24727.71|24807.71|24727.71|24806.68|24726.68|8
1736248650000|2025-01-07 11:17:30|24807.77|24727.77|24808.66|24728.66|24808.77|24728.77|24807.77|24727.77|10
1736248660000|2025-01-07 11:17:40|24808.57|24728.57|24811.12|24731.12|24811.12|24731.12|24808.55|24728.55|10
1736248670000|2025-01-07 11:17:50|24811.38|24731.38|24813.32|24733.32|24813.32|24733.32|24811.38|24731.38|10
1736248680000|2025-01-07 11:18:00|24813.61|24733.61|24812.72|24732.72|24813.69|24733.69|24812.38|24732.38|10
1736248690000|2025-01-07 11:18:10|24812.88|24732.88|24815.33|24735.33|24815.33|24735.33|24812.88|24732.88|10
1736248700000|2025-01-07 11:18:20|24815.02|24735.02|24815.81|24735.81|24816.58|24736.58|24815.02|24735.02|10
1736248710000|2025-01-07 11:18:30|24815.77|24735.77|24813.49|24733.49|24815.77|24735.77|24813.49|24733.49|10
1736248720000|2025-01-07 11:18:40|24813.01|24733.01|24813.21|24733.21|24813.27|24733.27|24812.5|24732.5|10
1736248730000|2025-01-07 11:18:50|24812.99|24732.99|24812.96|24732.96|24813.08|24733.08|24812.79|24732.79|10
1736248740000|2025-01-07 11:19:00|24813|24733|24812.24|24732.24|24813.18|24733.18|24812.24|24732.24|8
1736248750000|2025-01-07 11:19:10|24811.57|24731.57|24810.56|24730.56|24811.73|24731.73|24810.56|24730.56|9
1736248760000|2025-01-07 11:19:20|24810.16|24730.16|24809.93|24729.93|24810.72|24730.72|24809.68|24729.68|9
1736248770000|2025-01-07 11:19:30|24809.97|24729.97|24809.62|24729.62|24810.03|24730.03|24809.61|24729.61|9
1736248780000|2025-01-07 11:19:40|24809.65|24729.65|24808.31|24728.31|24809.65|24729.65|24808.31|24728.31|8
1736248790000|2025-01-07 11:19:50|24808.27|24728.27|24808.07|24728.07|24808.27|24728.27|24807.8|24727.8|9
1736248800000|2025-01-07 11:20:00|24807.71|24727.71|24806.7|24726.7|24808.2|24728.2|24806.7|24726.7|10
1736248810000|2025-01-07 11:20:10|24806.59|24726.59|24805.44|24725.44|24806.59|24726.59|24805.44|24725.44|9
1736248820000|2025-01-07 11:20:20|24804.99|24724.99|24804.24|24724.24|24804.99|24724.99|24804.23|24724.23|10
1736248830000|2025-01-07 11:20:30|24804.17|24724.17|24803.24|24723.24|24804.44|24724.44|24803.24|24723.24|9
1736248840000|2025-01-07 11:20:40|24802.61|24722.61|24800.29|24720.29|24802.61|24722.61|24800.05|24720.05|10
1736248850000|2025-01-07 11:20:50|24800.24|24720.24|24800.95|24720.95|24801.03|24721.03|24799.69|24719.69|10
1736248860000|2025-01-07 11:21:00|24800.88|24720.88|24799.67|24719.67|24800.88|24720.88|24799.67|24719.67|10
1736248870000|2025-01-07 11:21:10|24800.26|24720.26|24799.79|24719.79|24800.66|24720.66|24799.79|24719.79|10
1736248880000|2025-01-07 11:21:20|24799.69|24719.69|24800.6|24720.6|24800.6|24720.6|24799.23|24719.23|10
1736248890000|2025-01-07 11:21:30|24800.63|24720.63|24800.81|24720.81|24801.01|24721.01|24800|24720|9
1736248900000|2025-01-07 11:21:40|24800.8|24720.8|24800.34|24720.34|24800.8|24720.8|24798.99|24718.99|10
1736248910000|2025-01-07 11:21:50|24800.29|24720.29|24799.86|24719.86|24800.38|24720.38|24799.86|24719.86|10
1736248920000|2025-01-07 11:22:00|24799.83|24719.83|24797.44|24717.44|24799.9|24719.9|24797.44|24717.44|10
1736248930000|2025-01-07 11:22:10|24797.4|24717.4|24796.87|24716.87|24798.54|24718.54|24796.48|24716.48|10
1736248940000|2025-01-07 11:22:20|24797.36|24717.36|24800.13|24720.13|24800.13|24720.13|24797.36|24717.36|10
1736248950000|2025-01-07 11:22:30|24800.59|24720.59|24801.15|24721.15|24801.51|24721.51|24800.59|24720.59|10
1736248960000|2025-01-07 11:22:40|24801.02|24721.02|24801.09|24721.09|24801.17|24721.17|24801.02|24721.02|10
1736248970000|2025-01-07 11:22:50|24800.91|24720.91|24802.19|24722.19|24802.19|24722.19|24800.91|24720.91|9
1736248980000|2025-01-07 11:23:00|24802.23|24722.23|24801.44|24721.44|24802.8|24722.8|24801.44|24721.44|10
1736248990000|2025-01-07 11:23:10|24801.3|24721.3|24802.24|24722.24|24802.58|24722.58|24801.3|24721.3|10
1736249000000|2025-01-07 11:23:20|24801.98|24721.98|24802.96|24722.96|24802.96|24722.96|24801.78|24721.78|10
1736249010000|2025-01-07 11:23:30|24801.43|24721.43|24800.44|24720.44|24801.62|24721.62|24800.44|24720.44|9
1736249020000|2025-01-07 11:23:40|24800.48|24720.48|24800.5|24720.5|24800.61|24720.61|24800.48|24720.48|7
1736249030000|2025-01-07 11:23:50|24800.51|24720.51|24796.72|24716.72|24800.51|24720.51|24796.69|24716.69|7
1736249040000|2025-01-07 11:24:00|24795.02|24715.02|24795.08|24715.08|24795.75|24715.75|24795.02|24715.02|10
1736249050000|2025-01-07 11:24:10|24795.25|24715.25|24795.85|24715.85|24796.14|24716.14|24794.97|24714.97|10
1736249060000|2025-01-07 11:24:20|24795.97|24715.97|24795.13|24715.13|24796.07|24716.07|24795.13|24715.13|10
1736249070000|2025-01-07 11:24:30|24795.2|24715.2|24793.93|24713.93|24795.33|24715.33|24793.93|24713.93|10
1736249080000|2025-01-07 11:24:40|24793.73|24713.73|24792.37|24712.37|24793.73|24713.73|24792.37|24712.37|10
1736249090000|2025-01-07 11:24:50|24792.36|24712.36|24792.98|24712.98|24793.25|24713.25|24792.36|24712.36|10
1736249100000|2025-01-07 11:25:00|24793.02|24713.02|24790.97|24710.97|24793.06|24713.06|24790.97|24710.97|8
1736249110000|2025-01-07 11:25:10|24790.72|24710.72|24789.6|24709.6|24790.72|24710.72|24789.6|24709.6|10
1736249120000|2025-01-07 11:25:20|24789.83|24709.83|24790.67|24710.67|24790.67|24710.67|24789.43|24709.43|10
1736249130000|2025-01-07 11:25:30|24790.7|24710.7|24790.09|24710.09|24790.7|24710.7|24789.85|24709.85|10
1736249140000|2025-01-07 11:25:40|24790.03|24710.03|24790.28|24710.28|24790.28|24710.28|24789.45|24709.45|10
1736249150000|2025-01-07 11:25:50|24790.41|24710.41|24790.77|24710.77|24790.77|24710.77|24790.26|24710.26|9
1736249160000|2025-01-07 11:26:00|24791.36|24711.36|24792.26|24712.26|24792.41|24712.41|24791.3|24711.3|8
1736249170000|2025-01-07 11:26:10|24792.21|24712.21|24791.86|24711.86|24792.46|24712.46|24791.86|24711.86|9
1736249180000|2025-01-07 11:26:20|24791.74|24711.74|24790.45|24710.45|24791.74|24711.74|24790.45|24710.45|8
1736249190000|2025-01-07 11:26:30|24790.41|24710.41|24788.52|24708.52|24790.45|24710.45|24788.52|24708.52|9
1736249200000|2025-01-07 11:26:40|24788.71|24708.71|24789.07|24709.07|24789.1|24709.1|24788.71|24708.71|10
1736249210000|2025-01-07 11:26:50|24789.01|24709.01|24788.67|24708.67|24789.61|24709.61|24788.67|24708.67|9
1736249220000|2025-01-07 11:27:00|24788.5|24708.5|24788.63|24708.63|24788.63|24708.63|24788.09|24708.09|10
1736249230000|2025-01-07 11:27:10|24789.07|24709.07|24789.95|24709.95|24789.95|24709.95|24788.72|24708.72|10
1736249240000|2025-01-07 11:27:20|24789.82|24709.82|24791.62|24711.62|24791.63|24711.63|24789.82|24709.82|10
1736249250000|2025-01-07 11:27:30|24791.64|24711.64|24792.28|24712.28|24792.94|24712.94|24791.61|24711.61|10
1736249260000|2025-01-07 11:27:40|24792.19|24712.19|24792.37|24712.37|24792.43|24712.43|24792.19|24712.19|9
1736249270000|2025-01-07 11:27:50|24792.32|24712.32|24792.23|24712.23|24792.32|24712.32|24792.23|24712.23|9
1736249280000|2025-01-07 11:28:00|24792.2|24712.2|24791.97|24711.97|24792.2|24712.2|24791.77|24711.77|10
1736249290000|2025-01-07 11:28:10|24791.89|24711.89|24791.91|24711.91|24792.16|24712.16|24791.53|24711.53|10
1736249300000|2025-01-07 11:28:20|24791.92|24711.92|24792.45|24712.45|24792.45|24712.45|24790.89|24710.89|10
1736249310000|2025-01-07 11:28:30|24792.28|24712.28|24789.42|24709.42|24792.36|24712.36|24789.42|24709.42|10
1736249320000|2025-01-07 11:28:40|24789.15|24709.15|24788.8|24708.8|24789.15|24709.15|24788.44|24708.44|10
1736249330000|2025-01-07 11:28:50|24788.97|24708.97|24789.63|24709.63|24790.02|24710.02|24788.97|24708.97|10
1736249340000|2025-01-07 11:29:00|24789.53|24709.53|24785.92|24705.92|24789.53|24709.53|24785.92|24705.92|10
1736249350000|2025-01-07 11:29:10|24785.8|24705.8|24786.9|24706.9|24786.9|24706.9|24785.79|24705.79|10
1736249360000|2025-01-07 11:29:20|24786.4|24706.4|24786.7|24706.7|24786.7|24706.7|24786.4|24706.4|8
1736249370000|2025-01-07 11:29:30|24786.75|24706.75|24788.31|24708.31|24788.38|24708.38|24786.75|24706.75|10
1736249380000|2025-01-07 11:29:40|24788.15|24708.15|24788.13|24708.13|24788.57|24708.57|24788.03|24708.03|10
1736249390000|2025-01-07 11:29:50|24788.2|24708.2|24790.49|24710.49|24790.49|24710.49|24788.09|24708.09|10
1736249400000|2025-01-07 11:30:00|24790.51|24710.51|24789.55|24709.55|24790.66|24710.66|24789.17|24709.17|10
1736249410000|2025-01-07 11:30:10|24789.22|24709.22|24786.94|24706.94|24789.66|24709.66|24786.85|24706.85|10
1736249420000|2025-01-07 11:30:20|24786.98|24706.98|24785.76|24705.76|24787.05|24707.05|24785.76|24705.76|9
1736249430000|2025-01-07 11:30:30|24785.59|24705.59|24783.79|24703.79|24785.71|24705.71|24783.79|24703.79|10
1736249440000|2025-01-07 11:30:40|24783.42|24703.42|24783.04|24703.04|24783.42|24703.42|24783.01|24703.01|10
1736249450000|2025-01-07 11:30:50|24782.78|24702.78|24781.91|24701.91|24782.83|24702.83|24781.89|24701.89|9
1736249460000|2025-01-07 11:31:00|24781.98|24701.98|24779.3|24699.3|24782|24702|24779.3|24699.3|10
1736249470000|2025-01-07 11:31:10|24779.27|24699.27|24776.62|24696.62|24779.27|24699.27|24776.62|24696.62|10
1736249480000|2025-01-07 11:31:20|24776.58|24696.58|24774.84|24694.84|24776.66|24696.66|24774.84|24694.84|10
1736249490000|2025-01-07 11:31:30|24773.92|24693.92|24773.07|24693.07|24773.92|24693.92|24773.07|24693.07|8
1736249500000|2025-01-07 11:31:40|24773.28|24693.28|24774.95|24694.95|24774.95|24694.95|24773.28|24693.28|10
1736249510000|2025-01-07 11:31:50|24774.54|24694.54|24776|24696|24776|24696|24774.54|24694.54|10
1736249520000|2025-01-07 11:32:00|24775.95|24695.95|24774.61|24694.61|24775.95|24695.95|24774.22|24694.22|9
1736249530000|2025-01-07 11:32:10|24774.26|24694.26|24772.71|24692.71|24774.26|24694.26|24772.51|24692.51|10
1736249540000|2025-01-07 11:32:20|24772.68|24692.68|24763.45|24683.45|24772.68|24692.68|24763.43|24683.43|10
1736249550000|2025-01-07 11:32:30|24763.47|24683.47|24764|24684|24764.07|24684.07|24763.28|24683.28|10
1736249560000|2025-01-07 11:32:40|24763.99|24683.99|24761.02|24681.02|24763.99|24683.99|24761.02|24681.02|9
1736249570000|2025-01-07 11:32:50|24760.66|24680.66|24759.09|24679.09|24760.66|24680.66|24759.09|24679.09|9
1736249580000|2025-01-07 11:33:00|24759.02|24679.02|24758.95|24678.95|24760.72|24680.72|24758.24|24678.24|10
1736249590000|2025-01-07 11:33:10|24757.85|24677.85|24749.96|24669.96|24757.85|24677.85|24749.96|24669.96|10
1736249600000|2025-01-07 11:33:20|24749.67|24669.67|24747.63|24667.63|24749.67|24669.67|24747.63|24667.63|10
1736249610000|2025-01-07 11:33:30|24747|24667|24745.51|24665.51|24747.19|24667.19|24745.41|24665.41|10
1736249620000|2025-01-07 11:33:40|24745.49|24665.49|24745.94|24665.94|24746.13|24666.13|24745.49|24665.49|9
1736249630000|2025-01-07 11:33:50|24745.87|24665.87|24744.68|24664.68|24745.87|24665.87|24744.68|24664.68|8
1736249640000|2025-01-07 11:34:00|24743.76|24663.76|24739.68|24659.68|24743.77|24663.77|24739.68|24659.68|10
1736249650000|2025-01-07 11:34:10|24739.53|24659.53|24740.16|24660.16|24740.35|24660.35|24739.15|24659.15|10
1736249660000|2025-01-07 11:34:20|24740.07|24660.07|24732.7|24652.7|24740.07|24660.07|24732.7|24652.7|10
1736249670000|2025-01-07 11:34:30|24732.07|24652.07|24729.29|24649.29|24732.07|24652.07|24728.24|24648.24|10
1736249680000|2025-01-07 11:34:40|24730.03|24650.03|24727.85|24647.85|24730.03|24650.03|24727.85|24647.85|10
1736249690000|2025-01-07 11:34:50|24728|24648|24724.76|24644.76|24728|24648|24724.76|24644.76|10
1736249700000|2025-01-07 11:35:00|24724.93|24644.93|24713.54|24633.54|24724.93|24644.93|24713.1|24633.1|10
1736249710000|2025-01-07 11:35:10|24714.09|24634.09|24713.23|24633.23|24714.09|24634.09|24713.23|24633.23|10
1736249720000|2025-01-07 11:35:20|24713.33|24633.33|24707.66|24627.66|24713.33|24633.33|24707.66|24627.66|10
1736249730000|2025-01-07 11:35:30|24707.48|24627.48|24705.26|24625.26|24707.48|24627.48|24705.26|24625.26|10
1736249740000|2025-01-07 11:35:40|24705.08|24625.08|24706.13|24626.13|24706.13|24626.13|24705.08|24625.08|10
1736249750000|2025-01-07 11:35:50|24705.69|24625.69|24705.92|24625.92|24707.92|24627.92|24705.4|24625.4|10
1736249760000|2025-01-07 11:36:00|24706.38|24626.38|24708.45|24628.45|24708.45|24628.45|24706.38|24626.38|9
1736249770000|2025-01-07 11:36:10|24708.55|24628.55|24708.2|24628.2|24710.03|24630.03|24708.02|24628.02|10
1736249780000|2025-01-07 11:36:20|24708.27|24628.27|24709.67|24629.67|24709.67|24629.67|24708.06|24628.06|10
1736249790000|2025-01-07 11:36:30|24710.34|24630.34|24711.72|24631.72|24712.33|24632.33|24710.34|24630.34|10
1736249800000|2025-01-07 11:36:40|24712.3|24632.3|24713.91|24633.91|24713.91|24633.91|24712.3|24632.3|10
1736249810000|2025-01-07 11:36:50|24714.03|24634.03|24712|24632|24714.11|24634.11|24712|24632|10
1736249820000|2025-01-07 11:37:00|24711.84|24631.84|24710.82|24630.82|24711.84|24631.84|24710.69|24630.69|9
1736249830000|2025-01-07 11:37:10|24710.87|24630.87|24712.14|24632.14|24712.41|24632.41|24710.87|24630.87|10
1736249840000|2025-01-07 11:37:20|24712.59|24632.59|24710.43|24630.43|24712.59|24632.59|24710.07|24630.07|9
1736249850000|2025-01-07 11:37:30|24710.7|24630.7|24711.03|24631.03|24711.45|24631.45|24710.7|24630.7|9
1736249860000|2025-01-07 11:37:40|24710.76|24630.76|24710.94|24630.94|24711.44|24631.44|24710.66|24630.66|10
1736249870000|2025-01-07 11:37:50|24710.75|24630.75|24706.95|24626.95|24711.37|24631.37|24706.95|24626.95|10
1736249880000|2025-01-07 11:38:00|24707.26|24627.26|24701.85|24621.85|24707.26|24627.26|24701.55|24621.55|9
1736249890000|2025-01-07 11:38:10|24697.4|24617.4|24690.2|24610.2|24697.4|24617.4|24688.75|24608.75|10
1736249900000|2025-01-07 11:38:20|24690.34|24610.34|24686.01|24606.01|24690.34|24610.34|24686.01|24606.01|10
1736249910000|2025-01-07 11:38:30|24684.37|24604.37|24673.76|24593.76|24684.37|24604.37|24673.76|24593.76|10
1736249920000|2025-01-07 11:38:40|24671.96|24591.96|24669.9|24589.9|24672.14|24592.14|24669.9|24589.9|10
1736249930000|2025-01-07 11:38:50|24664.23|24584.23|24651.24|24571.24|24664.23|24584.23|24651.24|24571.24|10
1736249940000|2025-01-07 11:39:00|24651.76|24571.76|24635.58|24555.58|24651.76|24571.76|24635.58|24555.58|10
1736249950000|2025-01-07 11:39:10|24633.56|24553.56|24632.84|24552.84|24634.64|24554.64|24632.16|24552.16|10
1736249960000|2025-01-07 11:39:20|24632.32|24552.32|24639.71|24559.71|24639.71|24559.71|24632.12|24552.12|10
1736249970000|2025-01-07 11:39:30|24639.28|24559.28|24642.82|24562.82|24642.82|24562.82|24639|24559|10
1736249980000|2025-01-07 11:39:40|24641.29|24561.29|24643.21|24563.21|24643.21|24563.21|24640.99|24560.99|9
1736249990000|2025-01-07 11:39:50|24643.34|24563.34|24644.48|24564.48|24644.66|24564.66|24643.2|24563.2|9
1736250000000|2025-01-07 11:40:00|24645.8|24565.8|24643.99|24563.99|24646.45|24566.45|24643.99|24563.99|10
1736250010000|2025-01-07 11:40:10|24643.29|24563.29|24640.82|24560.82|24643.29|24563.29|24640.82|24560.82|10
1736250020000|2025-01-07 11:40:20|24640.24|24560.24|24638.35|24558.35|24640.33|24560.33|24637.37|24557.37|10
1736250030000|2025-01-07 11:40:30|24638.68|24558.68|24636.33|24556.33|24638.68|24558.68|24636.23|24556.23|10
1736250040000|2025-01-07 11:40:40|24635.49|24555.49|24634.32|24554.32|24636.55|24556.55|24634.32|24554.32|10
1736250050000|2025-01-07 11:40:50|24633.52|24553.52|24629.1|24549.1|24633.52|24553.52|24629.1|24549.1|10
1736250060000|2025-01-07 11:41:00|24629.92|24549.92|24628.76|24548.76|24630.07|24550.07|24627.88|24547.88|10
1736250070000|2025-01-07 11:41:10|24627.52|24547.52|24626.88|24546.88|24628.07|24548.07|24626.88|24546.88|10
1736250080000|2025-01-07 11:41:20|24627.01|24547.01|24623.21|24543.21|24627.01|24547.01|24623.21|24543.21|10
1736250090000|2025-01-07 11:41:30|24622.62|24542.62|24616.2|24536.2|24622.62|24542.62|24614.5|24534.5|10
1736250100000|2025-01-07 11:41:40|24616.77|24536.77|24614.99|24534.99|24616.77|24536.77|24614.04|24534.04|10
1736250110000|2025-01-07 11:41:50|24615.85|24535.85|24613.07|24533.07|24616.13|24536.13|24613.07|24533.07|10
1736250120000|2025-01-07 11:42:00|24613.45|24533.45|24609.26|24529.26|24613.58|24533.58|24609.26|24529.26|10
1736250130000|2025-01-07 11:42:10|24608.1|24528.1|24605.64|24525.64|24609.56|24529.56|24605.17|24525.17|10
1736250140000|2025-01-07 11:42:20|24605.69|24525.69|24611.11|24531.11|24611.11|24531.11|24605.69|24525.69|10
1736250150000|2025-01-07 11:42:30|24611.48|24531.48|24615.16|24535.16|24615.16|24535.16|24611.48|24531.48|10
1736250160000|2025-01-07 11:42:40|24615.87|24535.87|24621.96|24541.96|24621.96|24541.96|24615.87|24535.87|10
1736250170000|2025-01-07 11:42:50|24623.03|24543.03|24626.87|24546.87|24627.12|24547.12|24623.03|24543.03|10
1736250180000|2025-01-07 11:43:00|24626.68|24546.68|24624.6|24544.6|24626.98|24546.98|24624.6|24544.6|10
1736250190000|2025-01-07 11:43:10|24624.28|24544.28|24627.38|24547.38|24628.09|24548.09|24624.28|24544.28|10
1736250200000|2025-01-07 11:43:20|24626.21|24546.21|24624|24544|24626.21|24546.21|24624|24544|9
1736250210000|2025-01-07 11:43:30|24623.87|24543.87|24622.05|24542.05|24623.87|24543.87|24622.04|24542.04|10
1736250220000|2025-01-07 11:43:40|24621.15|24541.15|24620.45|24540.45|24621.15|24541.15|24620.03|24540.03|10
1736250230000|2025-01-07 11:43:50|24619.17|24539.17|24613.63|24533.63|24619.17|24539.17|24613.63|24533.63|10
1736250240000|2025-01-07 11:44:00|24612.57|24532.57|24610.66|24530.66|24612.65|24532.65|24610.66|24530.66|10
1736250250000|2025-01-07 11:44:10|24610.47|24530.47|24610.89|24530.89|24610.9|24530.9|24610.01|24530.01|10
1736250260000|2025-01-07 11:44:20|24610.96|24530.96|24608.06|24528.06|24611.3|24531.3|24608.06|24528.06|10
1736250270000|2025-01-07 11:44:30|24607.61|24527.61|24606.44|24526.44|24608.52|24528.52|24606.44|24526.44|10
1736250280000|2025-01-07 11:44:40|24606.04|24526.04|24604.37|24524.37|24606.04|24526.04|24604.37|24524.37|10
1736250290000|2025-01-07 11:44:50|24604.81|24524.81|24607.97|24527.97|24607.97|24527.97|24604.81|24524.81|10
1736250300000|2025-01-07 11:45:00|24608.81|24528.81|24606.53|24526.53|24609.05|24529.05|24606.53|24526.53|10
1736250310000|2025-01-07 11:45:10|24606.45|24526.45|24606.6|24526.6|24606.82|24526.82|24605.24|24525.24|10
1736250320000|2025-01-07 11:45:20|24606.7|24526.7|24605.53|24525.53|24606.8|24526.8|24605.28|24525.28|10
1736250330000|2025-01-07 11:45:30|24605.37|24525.37|24602.62|24522.62|24605.62|24525.62|24602.61|24522.61|10
1736250340000|2025-01-07 11:45:40|24602.13|24522.13|24601.46|24521.46|24602.13|24522.13|24601.43|24521.43|9
1736250350000|2025-01-07 11:45:50|24601.09|24521.09|24599.33|24519.33|24601.71|24521.71|24599.33|24519.33|10
1736250360000|2025-01-07 11:46:00|24599.1|24519.1|24584.72|24504.72|24599.12|24519.12|24584.72|24504.72|10
1736250370000|2025-01-07 11:46:10|24583.13|24503.13|24575.97|24495.97|24583.13|24503.13|24575.97|24495.97|10
1736250380000|2025-01-07 11:46:20|24575.65|24495.65|24579.72|24499.72|24580.37|24500.37|24575.65|24495.65|10
1736250390000|2025-01-07 11:46:30|24579.47|24499.47|24577.11|24497.11|24580.08|24500.08|24577.11|24497.11|10
1736250400000|2025-01-07 11:46:40|24576.85|24496.85|24571.68|24491.68|24576.85|24496.85|24571.68|24491.68|10
1736250410000|2025-01-07 11:46:50|24571.19|24491.19|24562.51|24482.51|24571.19|24491.19|24562.51|24482.51|10
1736250420000|2025-01-07 11:47:00|24562.15|24482.15|24559.53|24479.53|24562.15|24482.15|24559.44|24479.44|10
1736250430000|2025-01-07 11:47:10|24559.03|24479.03|24557.38|24477.38|24559.22|24479.22|24557.38|24477.38|9
1736250440000|2025-01-07 11:47:20|24555.53|24475.53|24551.59|24471.59|24556.02|24476.02|24551.59|24471.59|10
1736250450000|2025-01-07 11:47:30|24550.98|24470.98|24549.93|24469.93|24551.09|24471.09|24549.65|24469.65|10
1736250460000|2025-01-07 11:47:40|24550.09|24470.09|24545.89|24465.89|24550.09|24470.09|24545.84|24465.84|10
1736250470000|2025-01-07 11:47:50|24545.74|24465.74|24538.52|24458.52|24545.74|24465.74|24538.3|24458.3|10
1736250480000|2025-01-07 11:48:00|24538.45|24458.45|24540.45|24460.45|24540.45|24460.45|24537.3|24457.3|10
1736250490000|2025-01-07 11:48:10|24542|24462|24549.46|24469.46|24549.46|24469.46|24542|24462|10
1736250500000|2025-01-07 11:48:20|24549.83|24469.83|24552.09|24472.09|24552.58|24472.58|24549.83|24469.83|10
1736250510000|2025-01-07 11:48:30|24551.83|24471.83|24552.01|24472.01|24552.01|24472.01|24551.14|24471.14|10
1736250520000|2025-01-07 11:48:40|24551.57|24471.57|24553.85|24473.85|24553.85|24473.85|24550.71|24470.71|10
1736250530000|2025-01-07 11:48:50|24555.67|24475.67|24555.46|24475.46|24556.86|24476.86|24555.33|24475.33|10
1736250540000|2025-01-07 11:49:00|24555.25|24475.25|24552.45|24472.45|24555.43|24475.43|24552.45|24472.45|10
1736250550000|2025-01-07 11:49:10|24552.17|24472.17|24552.02|24472.02|24552.17|24472.17|24550.23|24470.23|10
1736250560000|2025-01-07 11:49:20|24550.56|24470.56|24548.26|24468.26|24550.56|24470.56|24548.26|24468.26|10
1736250570000|2025-01-07 11:49:30|24547.93|24467.93|24546.63|24466.63|24548.1|24468.1|24546.01|24466.01|10
1736250580000|2025-01-07 11:49:40|24546|24466|24546.65|24466.65|24546.78|24466.78|24546|24466|10
1736250590000|2025-01-07 11:49:50|24546.66|24466.66|24548.03|24468.03|24548.03|24468.03|24546.64|24466.64|9
1736250600000|2025-01-07 11:50:00|24548.18|24468.18|24544.88|24464.88|24548.24|24468.24|24544.88|24464.88|9
1736250610000|2025-01-07 11:50:10|24544.68|24464.68|24546.21|24466.21|24546.21|24466.21|24543.72|24463.72|10
1736250620000|2025-01-07 11:50:20|24546.97|24466.97|24547.28|24467.28|24547.82|24467.82|24546.2|24466.2|10
1736250630000|2025-01-07 11:50:30|24547.2|24467.2|24558.7|24478.7|24558.7|24478.7|24547.2|24467.2|10
1736250640000|2025-01-07 11:50:40|24558.8|24478.8|24565.44|24485.44|24565.6|24485.6|24558.8|24478.8|10
1736250650000|2025-01-07 11:50:50|24565.9|24485.9|24564.77|24484.77|24565.9|24485.9|24564.31|24484.31|10
1736250660000|2025-01-07 11:51:00|24564.79|24484.79|24570.05|24490.05|24570.05|24490.05|24564.79|24484.79|10
1736250670000|2025-01-07 11:51:10|24569.92|24489.92|24570.85|24490.85|24570.85|24490.85|24568.93|24488.93|6
1736072090000|2025-01-05 10:14:50|24182.71|24102.71|24183.62|24103.62|24183.84|24103.84|24182.71|24102.71|10
1736072100000|2025-01-05 10:15:00|24183.56|24103.56|24183.63|24103.63|24185|24105|24183.56|24103.56|10
1736072110000|2025-01-05 10:15:10|24183.7|24103.7|24184.47|24104.47|24184.47|24104.47|24182.77|24102.77|10
1736072120000|2025-01-05 10:15:20|24184.24|24104.24|24184.05|24104.05|24185.03|24105.03|24184.02|24104.02|10
1736072130000|2025-01-05 10:15:30|24184.21|24104.21|24184.88|24104.88|24185.11|24105.11|24184.06|24104.06|10
1736072140000|2025-01-05 10:15:40|24184.7|24104.7|24183.91|24103.91|24184.71|24104.71|24183.89|24103.89|9
1736072150000|2025-01-05 10:15:50|24183.92|24103.92|24180.56|24100.56|24183.92|24103.92|24180.56|24100.56|10
1736072160000|2025-01-05 10:16:00|24180.52|24100.52|24179.28|24099.28|24180.52|24100.52|24178.38|24098.38|10
1736072170000|2025-01-05 10:16:10|24179.37|24099.37|24178.11|24098.11|24179.37|24099.37|24178.11|24098.11|9
1736072180000|2025-01-05 10:16:20|24178.01|24098.01|24172.42|24092.42|24178.27|24098.27|24172.42|24092.42|10
1736072190000|2025-01-05 10:16:30|24171.52|24091.52|24173.43|24093.43|24173.74|24093.74|24171.37|24091.37|10
1736072200000|2025-01-05 10:16:40|24173.61|24093.61|24173.85|24093.85|24175.06|24095.06|24173.28|24093.28|10
1736072210000|2025-01-05 10:16:50|24173.89|24093.89|24173.42|24093.42|24174.77|24094.77|24173.42|24093.42|10
1736072220000|2025-01-05 10:17:00|24173.3|24093.3|24172.25|24092.25|24173.75|24093.75|24172.25|24092.25|10
1736072230000|2025-01-05 10:17:10|24172.46|24092.46|24173.98|24093.98|24173.98|24093.98|24172.46|24092.46|9
1736072240000|2025-01-05 10:17:20|24174.03|24094.03|24172.93|24092.93|24174.04|24094.04|24172.93|24092.93|9
1736072250000|2025-01-05 10:17:30|24173.1|24093.1|24174.04|24094.04|24174.04|24094.04|24173.06|24093.06|10
1736072260000|2025-01-05 10:17:40|24173.89|24093.89|24174.84|24094.84|24174.96|24094.96|24173.89|24093.89|10
1736072270000|2025-01-05 10:17:50|24174.87|24094.87|24177.02|24097.02|24177.02|24097.02|24174.87|24094.87|10
1736072280000|2025-01-05 10:18:00|24177.3|24097.3|24179.33|24099.33|24179.33|24099.33|24177.3|24097.3|8
1736072290000|2025-01-05 10:18:10|24180.23|24100.23|24177.82|24097.82|24180.53|24100.53|24177.82|24097.82|10
1736072300000|2025-01-05 10:18:20|24178.2|24098.2|24182.28|24102.28|24182.28|24102.28|24178.2|24098.2|10
1736072310000|2025-01-05 10:18:30|24182.58|24102.58|24183.06|24103.06|24183.66|24103.66|24182.57|24102.57|9
1736072320000|2025-01-05 10:18:40|24183.08|24103.08|24186.72|24106.72|24186.72|24106.72|24183.08|24103.08|8
1736072330000|2025-01-05 10:18:50|24186.67|24106.67|24186.24|24106.24|24186.93|24106.93|24186.24|24106.24|9
1736072340000|2025-01-05 10:19:00|24186.9|24106.9|24188.13|24108.13|24188.17|24108.17|24186.9|24106.9|10
1736072350000|2025-01-05 10:19:10|24187.57|24107.57|24184.91|24104.91|24187.57|24107.57|24184.91|24104.91|10
1736072360000|2025-01-05 10:19:20|24185.89|24105.89|24186.73|24106.73|24186.73|24106.73|24185.89|24105.89|10
1736072370000|2025-01-05 10:19:30|24187.13|24107.13|24189.61|24109.61|24189.61|24109.61|24187.13|24107.13|10
1736072380000|2025-01-05 10:19:40|24189.6|24109.6|24189.71|24109.71|24189.71|24109.71|24189.23|24109.23|10
1736072390000|2025-01-05 10:19:50|24189.7|24109.7|24192.47|24112.47|24192.47|24112.47|24189.7|24109.7|10
1736072400000|2025-01-05 10:20:00|24192.34|24112.34|24192.62|24112.62|24193.15|24113.15|24192.34|24112.34|10
1736072410000|2025-01-05 10:20:10|24193.17|24113.17|24192.82|24112.82|24193.59|24113.59|24192.82|24112.82|9
1736072420000|2025-01-05 10:20:20|24192.96|24112.96|24193.42|24113.42|24193.42|24113.42|24192.96|24112.96|10
1736072430000|2025-01-05 10:20:30|24193.45|24113.45|24194.14|24114.14|24194.14|24114.14|24193.45|24113.45|9
1736072440000|2025-01-05 10:20:40|24194.08|24114.08|24194.43|24114.43|24194.43|24114.43|24192.99|24112.99|10
1736072450000|2025-01-05 10:20:50|24194.17|24114.17|24194.08|24114.08|24194.19|24114.19|24193.77|24113.77|10
1736072460000|2025-01-05 10:21:00|24193.78|24113.78|24193.09|24113.09|24193.87|24113.87|24193.09|24113.09|10
1736072470000|2025-01-05 10:21:10|24192.76|24112.76|24190.54|24110.54|24192.77|24112.77|24190.54|24110.54|9
1736072480000|2025-01-05 10:21:20|24190.65|24110.65|24191.15|24111.15|24191.58|24111.58|24190.54|24110.54|10
1736072490000|2025-01-05 10:21:30|24191.19|24111.19|24191.26|24111.26|24191.52|24111.52|24191.16|24111.16|9
1736072500000|2025-01-05 10:21:40|24191.09|24111.09|24191.25|24111.25|24191.25|24111.25|24190.91|24110.91|8
1736072510000|2025-01-05 10:21:50|24191.16|24111.16|24191.91|24111.91|24192.13|24112.13|24191.16|24111.16|9
1736072520000|2025-01-05 10:22:00|24192.03|24112.03|24193.15|24113.15|24193.15|24113.15|24192.03|24112.03|9
1736072530000|2025-01-05 10:22:10|24193.26|24113.26|24193.12|24113.12|24193.65|24113.65|24193.12|24113.12|9
1736072540000|2025-01-05 10:22:20|24191.98|24111.98|24189.75|24109.75|24191.98|24111.98|24189.75|24109.75|10
1736072550000|2025-01-05 10:22:30|24189.51|24109.51|24189.89|24109.89|24189.89|24109.89|24189.47|24109.47|10
1736072560000|2025-01-05 10:22:40|24189.88|24109.88|24187.56|24107.56|24189.88|24109.88|24187.56|24107.56|10
1736072570000|2025-01-05 10:22:50|24187.57|24107.57|24187.61|24107.61|24187.9|24107.9|24186.8|24106.8|10
1736072580000|2025-01-05 10:23:00|24187.58|24107.58|24185.94|24105.94|24187.58|24107.58|24185.94|24105.94|9
1736072590000|2025-01-05 10:23:10|24185.41|24105.41|24183.36|24103.36|24185.41|24105.41|24183.27|24103.27|10
1736072600000|2025-01-05 10:23:20|24183.33|24103.33|24184.67|24104.67|24184.89|24104.89|24183.33|24103.33|10
1736072610000|2025-01-05 10:23:30|24184.6|24104.6|24183.01|24103.01|24184.6|24104.6|24182.99|24102.99|9
1736072620000|2025-01-05 10:23:40|24182.52|24102.52|24180.69|24100.69|24182.52|24102.52|24180.69|24100.69|10
1736072630000|2025-01-05 10:23:50|24180.52|24100.52|24179.71|24099.71|24180.52|24100.52|24179.71|24099.71|10
1736072640000|2025-01-05 10:24:00|24179.52|24099.52|24179.66|24099.66|24179.66|24099.66|24179.22|24099.22|9
1736072650000|2025-01-05 10:24:10|24180.16|24100.16|24180.42|24100.42|24181.14|24101.14|24180.16|24100.16|10
1736072660000|2025-01-05 10:24:20|24180.02|24100.02|24179.04|24099.04|24180.07|24100.07|24179.04|24099.04|10
1736072670000|2025-01-05 10:24:30|24178.93|24098.93|24175|24095|24178.93|24098.93|24175|24095|10
1736072680000|2025-01-05 10:24:40|24174.68|24094.68|24167.69|24087.69|24174.68|24094.68|24167.68|24087.68|10
1736072690000|2025-01-05 10:24:50|24167.96|24087.96|24168.15|24088.15|24168.17|24088.17|24167.21|24087.21|9
1736072700000|2025-01-05 10:25:00|24167.96|24087.96|24169|24089|24169|24089|24167.33|24087.33|9
1736072710000|2025-01-05 10:25:10|24169.11|24089.11|24170.79|24090.79|24170.99|24090.99|24169.11|24089.11|10
1736072720000|2025-01-05 10:25:20|24169.23|24089.23|24167|24087|24169.23|24089.23|24166.89|24086.89|10
1736072730000|2025-01-05 10:25:30|24166.52|24086.52|24167.28|24087.28|24167.31|24087.31|24166.51|24086.51|9
1736072740000|2025-01-05 10:25:40|24167.32|24087.32|24167.24|24087.24|24167.32|24087.32|24167.13|24087.13|10
1736072750000|2025-01-05 10:25:50|24167.39|24087.39|24166.87|24086.87|24167.64|24087.64|24166.87|24086.87|10
1736072760000|2025-01-05 10:26:00|24166.8|24086.8|24167.79|24087.79|24167.81|24087.81|24166.8|24086.8|10
1736072770000|2025-01-05 10:26:10|24167.75|24087.75|24167.8|24087.8|24167.8|24087.8|24167.31|24087.31|9
1736072780000|2025-01-05 10:26:20|24167.53|24087.53|24168.68|24088.68|24168.72|24088.72|24167.31|24087.31|10
1736072790000|2025-01-05 10:26:30|24168.55|24088.55|24170.95|24090.95|24170.95|24090.95|24168.33|24088.33|10
1736072800000|2025-01-05 10:26:40|24171.76|24091.76|24172.91|24092.91|24172.93|24092.93|24171.76|24091.76|10
1736072810000|2025-01-05 10:26:50|24172.89|24092.89|24171.6|24091.6|24172.89|24092.89|24171.55|24091.55|10
1736072820000|2025-01-05 10:27:00|24171.86|24091.86|24168.52|24088.52|24171.99|24091.99|24168.52|24088.52|10
1736072830000|2025-01-05 10:27:10|24168.76|24088.76|24169.78|24089.78|24169.81|24089.81|24168.45|24088.45|9
1736072840000|2025-01-05 10:27:20|24169.87|24089.87|24168.9|24088.9|24169.89|24089.89|24168.9|24088.9|10
1736072850000|2025-01-05 10:27:30|24169.02|24089.02|24169.72|24089.72|24170.53|24090.53|24169.02|24089.02|10
1736072860000|2025-01-05 10:27:40|24169.73|24089.73|24168.99|24088.99|24169.73|24089.73|24168.99|24088.99|9
1736072870000|2025-01-05 10:27:50|24168.84|24088.84|24168.87|24088.87|24168.94|24088.94|24168.61|24088.61|9
1736072880000|2025-01-05 10:28:00|24168.96|24088.96|24169.13|24089.13|24169.14|24089.14|24168.79|24088.79|10
1736072890000|2025-01-05 10:28:10|24169.16|24089.16|24168.41|24088.41|24169.2|24089.2|24168.41|24088.41|9
1736072900000|2025-01-05 10:28:20|24168.34|24088.34|24167.57|24087.57|24168.34|24088.34|24167.33|24087.33|8
1736072910000|2025-01-05 10:28:30|24167.46|24087.46|24166.33|24086.33|24167.46|24087.46|24166.33|24086.33|8
1736072920000|2025-01-05 10:28:40|24166.61|24086.61|24166.76|24086.76|24166.79|24086.79|24166|24086|9
1736072930000|2025-01-05 10:28:50|24167.28|24087.28|24167.74|24087.74|24169.21|24089.21|24167.28|24087.28|10
1736072940000|2025-01-05 10:29:00|24167.61|24087.61|24167.03|24087.03|24167.61|24087.61|24167.01|24087.01|10
1736072950000|2025-01-05 10:29:10|24166.95|24086.95|24167.94|24087.94|24167.94|24087.94|24166.91|24086.91|9
1736072960000|2025-01-05 10:29:20|24168.09|24088.09|24168.94|24088.94|24168.94|24088.94|24168.09|24088.09|10
1736072970000|2025-01-05 10:29:30|24169.29|24089.29|24169.76|24089.76|24169.76|24089.76|24169.01|24089.01|10
1736072980000|2025-01-05 10:29:40|24169.81|24089.81|24170.13|24090.13|24170.19|24090.19|24169.81|24089.81|9
1736072990000|2025-01-05 10:29:50|24170.09|24090.09|24169.49|24089.49|24170.09|24090.09|24169.49|24089.49|10
1736073000000|2025-01-05 10:30:00|24169.56|24089.56|24169.62|24089.62|24169.62|24089.62|24168.8|24088.8|10
1736073010000|2025-01-05 10:30:10|24169.7|24089.7|24167.82|24087.82|24169.75|24089.75|24167.82|24087.82|10
1736073020000|2025-01-05 10:30:20|24167.73|24087.73|24166.62|24086.62|24167.73|24087.73|24166.62|24086.62|10
1736073030000|2025-01-05 10:30:30|24165.99|24085.99|24166.08|24086.08|24166.2|24086.2|24165.75|24085.75|10
1736073040000|2025-01-05 10:30:40|24166.1|24086.1|24165.2|24085.2|24166.59|24086.59|24165.15|24085.15|10
1736073050000|2025-01-05 10:30:50|24164.99|24084.99|24166.62|24086.62|24167.54|24087.54|24164.99|24084.99|10
1736073060000|2025-01-05 10:31:00|24166.89|24086.89|24167.22|24087.22|24167.61|24087.61|24166.19|24086.19|10
1736073070000|2025-01-05 10:31:10|24167.73|24087.73|24171.13|24091.13|24171.13|24091.13|24167.73|24087.73|10
1736073080000|2025-01-05 10:31:20|24171.26|24091.26|24171.7|24091.7|24171.7|24091.7|24170.29|24090.29|10
1736073090000|2025-01-05 10:31:30|24171.58|24091.58|24173.88|24093.88|24173.88|24093.88|24171.48|24091.48|10
1736073100000|2025-01-05 10:31:40|24174.72|24094.72|24176.01|24096.01|24176.36|24096.36|24174.47|24094.47|10
1736073110000|2025-01-05 10:31:50|24175.69|24095.69|24173.52|24093.52|24175.69|24095.69|24173.52|24093.52|9
1736073120000|2025-01-05 10:32:00|24173.24|24093.24|24175.17|24095.17|24175.17|24095.17|24173.12|24093.12|10
1736073130000|2025-01-05 10:32:10|24175.28|24095.28|24180.66|24100.66|24180.66|24100.66|24175.28|24095.28|10
1736073140000|2025-01-05 10:32:20|24180.9|24100.9|24181.48|24101.48|24182.06|24102.06|24180.84|24100.84|10
1736073150000|2025-01-05 10:32:30|24181.24|24101.24|24179.98|24099.98|24181.25|24101.25|24179.75|24099.75|10
1736073160000|2025-01-05 10:32:40|24180.2|24100.2|24180.43|24100.43|24180.72|24100.72|24180.2|24100.2|9
1736073170000|2025-01-05 10:32:50|24180.42|24100.42|24180.18|24100.18|24180.43|24100.43|24179.93|24099.93|9
1736073180000|2025-01-05 10:33:00|24180.17|24100.17|24179.47|24099.47|24180.39|24100.39|24179.17|24099.17|10
1736073190000|2025-01-05 10:33:10|24179.63|24099.63|24180.75|24100.75|24180.75|24100.75|24179.63|24099.63|8
1736073200000|2025-01-05 10:33:20|24180.69|24100.69|24183.54|24103.54|24183.54|24103.54|24180.69|24100.69|10
1736073210000|2025-01-05 10:33:30|24184.74|24104.74|24186.1|24106.1|24187.24|24107.24|24184.74|24104.74|9
1736073220000|2025-01-05 10:33:40|24186.08|24106.08|24186.31|24106.31|24186.61|24106.61|24186.03|24106.03|10
1736073230000|2025-01-05 10:33:50|24185.88|24105.88|24186.61|24106.61|24186.69|24106.69|24185.38|24105.38|9
1736073240000|2025-01-05 10:34:00|24186.64|24106.64|24189.13|24109.13|24189.13|24109.13|24186.59|24106.59|10
1736073250000|2025-01-05 10:34:10|24189.43|24109.43|24194.81|24114.81|24194.81|24114.81|24189.43|24109.43|10
1736073260000|2025-01-05 10:34:20|24195.64|24115.64|24196.65|24116.65|24196.65|24116.65|24195.42|24115.42|10
1736073270000|2025-01-05 10:34:30|24197|24117|24195.95|24115.95|24197.28|24117.28|24195.95|24115.95|9
1736073280000|2025-01-05 10:34:40|24195.91|24115.91|24195.38|24115.38|24195.91|24115.91|24195.14|24115.14|9
1736073290000|2025-01-05 10:34:50|24195.36|24115.36|24194.32|24114.32|24195.38|24115.38|24194.26|24114.26|10
1736073300000|2025-01-05 10:35:00|24194.22|24114.22|24194.41|24114.41|24194.47|24114.47|24194.22|24114.22|8
1736073310000|2025-01-05 10:35:10|24194.6|24114.6|24195.38|24115.38|24195.47|24115.47|24194.6|24114.6|10
1736073320000|2025-01-05 10:35:20|24195.32|24115.32|24197.71|24117.71|24197.71|24117.71|24195.11|24115.11|10
1736073330000|2025-01-05 10:35:30|24197.95|24117.95|24199.21|24119.21|24199.83|24119.83|24197.9|24117.9|9
1736073340000|2025-01-05 10:35:40|24199.09|24119.09|24200.67|24120.67|24200.71|24120.71|24198.82|24118.82|10
1736073350000|2025-01-05 10:35:50|24200.77|24120.77|24199.3|24119.3|24201.95|24121.95|24199.3|24119.3|10
1736073360000|2025-01-05 10:36:00|24198.97|24118.97|24196.6|24116.6|24198.97|24118.97|24196.6|24116.6|10
1736073370000|2025-01-05 10:36:10|24195.99|24115.99|24197.28|24117.28|24197.28|24117.28|24195.28|24115.28|9
1736073380000|2025-01-05 10:36:20|24197.5|24117.5|24198.92|24118.92|24199.36|24119.36|24197.5|24117.5|10
1736073390000|2025-01-05 10:36:30|24199.27|24119.27|24198.56|24118.56|24199.34|24119.34|24198.49|24118.49|9
1736073400000|2025-01-05 10:36:40|24198.28|24118.28|24197.79|24117.79|24198.39|24118.39|24197.31|24117.31|9
1736073410000|2025-01-05 10:36:50|24197.93|24117.93|24197.73|24117.73|24197.93|24117.93|24197.29|24117.29|10
1736073420000|2025-01-05 10:37:00|24197.76|24117.76|24197.32|24117.32|24197.78|24117.78|24197.27|24117.27|10
1736073430000|2025-01-05 10:37:10|24197.67|24117.67|24197.45|24117.45|24197.68|24117.68|24197.18|24117.18|9
1736073440000|2025-01-05 10:37:20|24197.39|24117.39|24199.51|24119.51|24199.66|24119.66|24197.39|24117.39|9
1736073450000|2025-01-05 10:37:30|24199.43|24119.43|24199.96|24119.96|24200.22|24120.22|24199.43|24119.43|10
1736073460000|2025-01-05 10:37:40|24199.86|24119.86|24200.75|24120.75|24200.75|24120.75|24199.78|24119.78|10
1736073470000|2025-01-05 10:37:50|24201.11|24121.11|24203.98|24123.98|24204.1|24124.1|24201.11|24121.11|10
1736073480000|2025-01-05 10:38:00|24203.91|24123.91|24204.07|24124.07|24204.22|24124.22|24203.53|24123.53|10
1736073490000|2025-01-05 10:38:10|24204.21|24124.21|24205.23|24125.23|24205.24|24125.24|24203.86|24123.86|10
1736073500000|2025-01-05 10:38:20|24205.55|24125.55|24206.2|24126.2|24206.22|24126.22|24205.29|24125.29|10
1736073510000|2025-01-05 10:38:30|24206.52|24126.52|24206.63|24126.63|24206.63|24126.63|24205.97|24125.97|10
1736073520000|2025-01-05 10:38:40|24206.78|24126.78|24205.95|24125.95|24206.78|24126.78|24205.95|24125.95|10
1736073530000|2025-01-05 10:38:50|24205.97|24125.97|24206.7|24126.7|24206.7|24126.7|24205.97|24125.97|10
1736073540000|2025-01-05 10:39:00|24206.68|24126.68|24206.33|24126.33|24206.68|24126.68|24205.7|24125.7|10
1736073550000|2025-01-05 10:39:10|24206.61|24126.61|24206.67|24126.67|24206.92|24126.92|24206.61|24126.61|9
1736073560000|2025-01-05 10:39:20|24206.88|24126.88|24204.89|24124.89|24206.88|24126.88|24204.89|24124.89|10
1736073570000|2025-01-05 10:39:30|24204.85|24124.85|24205.09|24125.09|24205.09|24125.09|24204.59|24124.59|9
1736073580000|2025-01-05 10:39:40|24205.28|24125.28|24205.16|24125.16|24205.4|24125.4|24204.62|24124.62|10
1736073590000|2025-01-05 10:39:50|24205.08|24125.08|24205.26|24125.26|24205.81|24125.81|24205.08|24125.08|10
1736073600000|2025-01-05 10:40:00|24205.25|24125.25|24202.15|24122.15|24205.39|24125.39|24202.15|24122.15|10
1736073610000|2025-01-05 10:40:10|24201.69|24121.69|24199.1|24119.1|24201.69|24121.69|24199.07|24119.07|10
1736073620000|2025-01-05 10:40:20|24198.92|24118.92|24200.2|24120.2|24200.22|24120.22|24198.92|24118.92|10
1736073630000|2025-01-05 10:40:30|24200.23|24120.23|24199.61|24119.61|24200.23|24120.23|24199.61|24119.61|9
1736073640000|2025-01-05 10:40:40|24199.68|24119.68|24199.78|24119.78|24199.83|24119.83|24199.4|24119.4|9
1736073650000|2025-01-05 10:40:50|24199.76|24119.76|24199.66|24119.66|24200|24120|24199.3|24119.3|9
1736073660000|2025-01-05 10:41:00|24199.67|24119.67|24199.19|24119.19|24199.71|24119.71|24198.49|24118.49|10
1736073670000|2025-01-05 10:41:10|24199.27|24119.27|24200.68|24120.68|24200.68|24120.68|24199.27|24119.27|10
1736073680000|2025-01-05 10:41:20|24200.53|24120.53|24200.85|24120.85|24200.97|24120.97|24200.19|24120.19|10
1736073690000|2025-01-05 10:41:30|24200.74|24120.74|24201.34|24121.34|24201.34|24121.34|24200.45|24120.45|9
1736073700000|2025-01-05 10:41:40|24201.4|24121.4|24201.79|24121.79|24202.17|24122.17|24201.4|24121.4|9
1736073710000|2025-01-05 10:41:50|24201.8|24121.8|24201.79|24121.79|24201.89|24121.89|24201.58|24121.58|9
1736073720000|2025-01-05 10:42:00|24201.73|24121.73|24201.24|24121.24|24201.73|24121.73|24201.21|24121.21|10
1736073730000|2025-01-05 10:42:10|24201.01|24121.01|24199.09|24119.09|24201.14|24121.14|24199.09|24119.09|10
1736073740000|2025-01-05 10:42:20|24198.96|24118.96|24198.41|24118.41|24199.12|24119.12|24198.22|24118.22|10
1736073750000|2025-01-05 10:42:30|24198.37|24118.37|24198.07|24118.07|24198.37|24118.37|24198.04|24118.04|9
1736073760000|2025-01-05 10:42:40|24197.88|24117.88|24197.26|24117.26|24198.48|24118.48|24197.2|24117.2|10
1736073770000|2025-01-05 10:42:50|24197.3|24117.3|24196.56|24116.56|24197.49|24117.49|24196.39|24116.39|10
1736073780000|2025-01-05 10:43:00|24196.7|24116.7|24198.6|24118.6|24198.6|24118.6|24196.7|24116.7|9
1736073790000|2025-01-05 10:43:10|24199.02|24119.02|24197.24|24117.24|24199.02|24119.02|24196.78|24116.78|10
1736073800000|2025-01-05 10:43:20|24197.97|24117.97|24198.3|24118.3|24199.36|24119.36|24197.97|24117.97|10
1736073810000|2025-01-05 10:43:30|24197.89|24117.89|24199.78|24119.78|24199.78|24119.78|24197.76|24117.76|10
1736073820000|2025-01-05 10:43:40|24198.95|24118.95|24198.34|24118.34|24198.95|24118.95|24198.01|24118.01|10
1736073830000|2025-01-05 10:43:50|24198.39|24118.39|24198.35|24118.35|24198.39|24118.39|24198.16|24118.16|10
1736073840000|2025-01-05 10:44:00|24198.44|24118.44|24196.93|24116.93|24198.62|24118.62|24196.93|24116.93|10
1736073850000|2025-01-05 10:44:10|24196.28|24116.28|24196.28|24116.28|24197.41|24117.41|24196.28|24116.28|10
1736073860000|2025-01-05 10:44:20|24196.12|24116.12|24196.9|24116.9|24197.04|24117.04|24196.04|24116.04|10
1736073870000|2025-01-05 10:44:30|24196.59|24116.59|24196.82|24116.82|24196.84|24116.84|24196.32|24116.32|10
1736073880000|2025-01-05 10:44:40|24196.74|24116.74|24196.94|24116.94|24197.34|24117.34|24196.71|24116.71|8
1736073890000|2025-01-05 10:44:50|24196.79|24116.79|24196.96|24116.96|24196.96|24116.96|24196.79|24116.79|9
1736073900000|2025-01-05 10:45:00|24196.97|24116.97|24198.3|24118.3|24198.3|24118.3|24196.97|24116.97|10
1736073910000|2025-01-05 10:45:10|24198.49|24118.49|24198.35|24118.35|24199.03|24119.03|24198.35|24118.35|9
1736073920000|2025-01-05 10:45:20|24198.43|24118.43|24198.91|24118.91|24199.37|24119.37|24198.43|24118.43|10
1736073930000|2025-01-05 10:45:30|24198.92|24118.92|24199.43|24119.43|24199.6|24119.6|24198.85|24118.85|8
1736073940000|2025-01-05 10:45:40|24199.44|24119.44|24199.73|24119.73|24199.94|24119.94|24199.37|24119.37|9
1736073950000|2025-01-05 10:45:50|24199.76|24119.76|24199.27|24119.27|24199.76|24119.76|24198.43|24118.43|10
1736073960000|2025-01-05 10:46:00|24199.32|24119.32|24200.07|24120.07|24200.07|24120.07|24199.32|24119.32|10
1736073970000|2025-01-05 10:46:10|24200.28|24120.28|24201.51|24121.51|24201.99|24121.99|24200.28|24120.28|10
1736073980000|2025-01-05 10:46:20|24201.73|24121.73|24203.03|24123.03|24203.59|24123.59|24201.73|24121.73|10
1736073990000|2025-01-05 10:46:30|24202.97|24122.97|24200.79|24120.79|24202.97|24122.97|24200.79|24120.79|10
1736074000000|2025-01-05 10:46:40|24199.5|24119.5|24197.17|24117.17|24199.5|24119.5|24197.17|24117.17|10
1736074010000|2025-01-05 10:46:50|24197.08|24117.08|24197.95|24117.95|24197.95|24117.95|24196.97|24116.97|10
1736074020000|2025-01-05 10:47:00|24198.12|24118.12|24198.62|24118.62|24198.8|24118.8|24198.12|24118.12|10
1736074030000|2025-01-05 10:47:10|24198.43|24118.43|24198.58|24118.58|24198.58|24118.58|24197.89|24117.89|10
1736074040000|2025-01-05 10:47:20|24198.87|24118.87|24199.38|24119.38|24199.38|24119.38|24198.71|24118.71|10
1736074050000|2025-01-05 10:47:30|24199.47|24119.47|24200.67|24120.67|24200.84|24120.84|24199.47|24119.47|10
1736074060000|2025-01-05 10:47:40|24200.66|24120.66|24200.45|24120.45|24200.66|24120.66|24200.35|24120.35|10
1736074070000|2025-01-05 10:47:50|24200.4|24120.4|24201.86|24121.86|24201.86|24121.86|24200.32|24120.32|9
1736074080000|2025-01-05 10:48:00|24201.82|24121.82|24203.38|24123.38|24203.38|24123.38|24201.82|24121.82|10
1736074090000|2025-01-05 10:48:10|24203.48|24123.48|24206|24126|24206.58|24126.58|24203.48|24123.48|9
1736074100000|2025-01-05 10:48:20|24205.84|24125.84|24204.85|24124.85|24205.97|24125.97|24204.54|24124.54|10
1736074110000|2025-01-05 10:48:30|24204.88|24124.88|24205.77|24125.77|24205.77|24125.77|24204.75|24124.75|10
1736074120000|2025-01-05 10:48:40|24205.91|24125.91|24207.27|24127.27|24207.27|24127.27|24205.91|24125.91|9
1736074130000|2025-01-05 10:48:50|24207.16|24127.16|24206.25|24126.25|24207.23|24127.23|24206.2|24126.2|10
1736074140000|2025-01-05 10:49:00|24206.15|24126.15|24206.61|24126.61|24206.61|24126.61|24205.85|24125.85|10
1736074150000|2025-01-05 10:49:10|24206.67|24126.67|24206.22|24126.22|24206.79|24126.79|24206.22|24126.22|10
1736074160000|2025-01-05 10:49:20|24206.41|24126.41|24205.62|24125.62|24206.67|24126.67|24205.62|24125.62|10
1736074170000|2025-01-05 10:49:30|24205.64|24125.64|24205.35|24125.35|24205.96|24125.96|24204.82|24124.82|10
1736074180000|2025-01-05 10:49:40|24205.38|24125.38|24206.34|24126.34|24206.34|24126.34|24205.38|24125.38|10
1736074190000|2025-01-05 10:49:50|24206.47|24126.47|24206.33|24126.33|24206.48|24126.48|24205.33|24125.33|9
1736074200000|2025-01-05 10:50:00|24206.28|24126.28|24206.45|24126.45|24206.45|24126.45|24205.79|24125.79|10
1736074210000|2025-01-05 10:50:10|24206.33|24126.33|24207.03|24127.03|24207.03|24127.03|24206.33|24126.33|9
1736074220000|2025-01-05 10:50:20|24207.32|24127.32|24210.25|24130.25|24210.25|24130.25|24207.32|24127.32|10
1736074230000|2025-01-05 10:50:30|24210.49|24130.49|24210.19|24130.19|24211.02|24131.02|24210.19|24130.19|9
1736074240000|2025-01-05 10:50:40|24210.13|24130.13|24209.05|24129.05|24210.13|24130.13|24209.05|24129.05|10
1736074250000|2025-01-05 10:50:50|24209.18|24129.18|24208.96|24128.96|24209.24|24129.24|24208.96|24128.96|8
1736074260000|2025-01-05 10:51:00|24209.06|24129.06|24209.17|24129.17|24209.51|24129.51|24209.06|24129.06|10
1736074270000|2025-01-05 10:51:10|24208.54|24128.54|24208.38|24128.38|24208.54|24128.54|24207.81|24127.81|10
1736074280000|2025-01-05 10:51:20|24208.4|24128.4|24204.63|24124.63|24208.4|24128.4|24204.63|24124.63|10
1736074290000|2025-01-05 10:51:30|24203.95|24123.95|24201.38|24121.38|24203.95|24123.95|24201.04|24121.04|10
1736074300000|2025-01-05 10:51:40|24200.87|24120.87|24199.07|24119.07|24200.87|24120.87|24198.89|24118.89|10
1736074310000|2025-01-05 10:51:50|24199.02|24119.02|24196.93|24116.93|24199.02|24119.02|24196.93|24116.93|10
1736074320000|2025-01-05 10:52:00|24196.94|24116.94|24196.39|24116.39|24197.39|24117.39|24196.39|24116.39|9
1736074330000|2025-01-05 10:52:10|24196.4|24116.4|24195.38|24115.38|24196.4|24116.4|24195.38|24115.38|10
1736074340000|2025-01-05 10:52:20|24195.33|24115.33|24194.18|24114.18|24195.5|24115.5|24194.18|24114.18|9
1736074350000|2025-01-05 10:52:30|24194.73|24114.73|24194.4|24114.4|24194.73|24114.73|24194.22|24114.22|9
1736074360000|2025-01-05 10:52:40|24193.62|24113.62|24193.39|24113.39|24193.81|24113.81|24193.09|24113.09|10
1736074370000|2025-01-05 10:52:50|24193.44|24113.44|24194.02|24114.02|24194.02|24114.02|24193.17|24113.17|8
1736074380000|2025-01-05 10:53:00|24194.05|24114.05|24194.23|24114.23|24194.23|24114.23|24193.94|24113.94|8
1736074390000|2025-01-05 10:53:10|24194.19|24114.19|24195.14|24115.14|24195.14|24115.14|24193.17|24113.17|10
1736074400000|2025-01-05 10:53:20|24195.42|24115.42|24195.43|24115.43|24195.87|24115.87|24195.42|24115.42|10
1736074410000|2025-01-05 10:53:30|24195.34|24115.34|24195.74|24115.74|24195.9|24115.9|24195.34|24115.34|9
1736074420000|2025-01-05 10:53:40|24196.5|24116.5|24196.52|24116.52|24196.61|24116.61|24196.47|24116.47|10
1736074430000|2025-01-05 10:53:50|24196.36|24116.36|24196.41|24116.41|24196.44|24116.44|24196.29|24116.29|9
1736074440000|2025-01-05 10:54:00|24196.37|24116.37|24195.76|24115.76|24196.44|24116.44|24195.48|24115.48|10
1736074450000|2025-01-05 10:54:10|24195.26|24115.26|24196.48|24116.48|24196.48|24116.48|24195.04|24115.04|9
1736074460000|2025-01-05 10:54:20|24196.62|24116.62|24195.35|24115.35|24196.68|24116.68|24195.35|24115.35|9
1736074470000|2025-01-05 10:54:30|24195.32|24115.32|24193.49|24113.49|24195.32|24115.32|24193.03|24113.03|9
1736074480000|2025-01-05 10:54:40|24193.55|24113.55|24192.21|24112.21|24193.66|24113.66|24192.21|24112.21|10
1736074490000|2025-01-05 10:54:50|24192.35|24112.35|24192.23|24112.23|24192.36|24112.36|24191.9|24111.9|8
1736074500000|2025-01-05 10:55:00|24192.7|24112.7|24192.51|24112.51|24193.1|24113.1|24192.25|24112.25|10
1736074510000|2025-01-05 10:55:10|24192.65|24112.65|24195.74|24115.74|24195.74|24115.74|24192.65|24112.65|10
1736074520000|2025-01-05 10:55:20|24195.93|24115.93|24198.45|24118.45|24198.45|24118.45|24195.93|24115.93|10
1736074530000|2025-01-05 10:55:30|24199.67|24119.67|24202.46|24122.46|24202.46|24122.46|24199.67|24119.67|10
1736074540000|2025-01-05 10:55:40|24202.48|24122.48|24207.1|24127.1|24207.1|24127.1|24202.48|24122.48|10
1736074550000|2025-01-05 10:55:50|24207.23|24127.23|24206.44|24126.44|24207.43|24127.43|24206.19|24126.19|9
1736074560000|2025-01-05 10:56:00|24206.41|24126.41|24209.43|24129.43|24209.43|24129.43|24206.41|24126.41|10
1736074570000|2025-01-05 10:56:10|24209.94|24129.94|24212.7|24132.7|24213.2|24133.2|24209.94|24129.94|10
1736074580000|2025-01-05 10:56:20|24212.96|24132.96|24213.71|24133.71|24213.71|24133.71|24212.94|24132.94|10
1736074590000|2025-01-05 10:56:30|24213.7|24133.7|24214.16|24134.16|24214.34|24134.34|24213.62|24133.62|9
1736074600000|2025-01-05 10:56:40|24214.28|24134.28|24214.18|24134.18|24215.02|24135.02|24214.17|24134.17|10
1736074610000|2025-01-05 10:56:50|24214.32|24134.32|24215.26|24135.26|24215.26|24135.26|24214.32|24134.32|10
1736074620000|2025-01-05 10:57:00|24215.04|24135.04|24213.17|24133.17|24215.04|24135.04|24212.8|24132.8|10
1736074630000|2025-01-05 10:57:10|24212.97|24132.97|24214.21|24134.21|24214.21|24134.21|24212.97|24132.97|9
1736074640000|2025-01-05 10:57:20|24214.16|24134.16|24214.87|24134.87|24214.87|24134.87|24214.1|24134.1|10
1736074650000|2025-01-05 10:57:30|24215.14|24135.14|24215.35|24135.35|24215.35|24135.35|24215.08|24135.08|10
1736074660000|2025-01-05 10:57:40|24215.3|24135.3|24216.18|24136.18|24216.18|24136.18|24215.3|24135.3|10
1736074670000|2025-01-05 10:57:50|24216.27|24136.27|24215.16|24135.16|24216.27|24136.27|24215.13|24135.13|10
1736074680000|2025-01-05 10:58:00|24215.04|24135.04|24212.77|24132.77|24215.04|24135.04|24212.7|24132.7|10
1736074690000|2025-01-05 10:58:10|24212.95|24132.95|24211.72|24131.72|24213.01|24133.01|24211.72|24131.72|9
1736074700000|2025-01-05 10:58:20|24210.85|24130.85|24211|24131|24211.05|24131.05|24210.21|24130.21|10
1736074710000|2025-01-05 10:58:30|24211.1|24131.1|24210.69|24130.69|24211.1|24131.1|24210.49|24130.49|10
1736074720000|2025-01-05 10:58:40|24210.62|24130.62|24209.59|24129.59|24210.82|24130.82|24209.5|24129.5|10
1736074730000|2025-01-05 10:58:50|24209.24|24129.24|24201.79|24121.79|24209.31|24129.31|24201.74|24121.74|10
1736074740000|2025-01-05 10:59:00|24201.94|24121.94|24199.25|24119.25|24202.5|24122.5|24199.25|24119.25|9
1736074750000|2025-01-05 10:59:10|24199.24|24119.24|24199.87|24119.87|24199.9|24119.9|24199.24|24119.24|9
1736074760000|2025-01-05 10:59:20|24199.64|24119.64|24198.9|24118.9|24199.64|24119.64|24198.87|24118.87|9
1736074770000|2025-01-05 10:59:30|24198.88|24118.88|24198.01|24118.01|24199.07|24119.07|24197.96|24117.96|10
1736074780000|2025-01-05 10:59:40|24198.43|24118.43|24197.62|24117.62|24198.5|24118.5|24197.62|24117.62|10
1736074790000|2025-01-05 10:59:50|24197.01|24117.01|24196.77|24116.77|24197.01|24117.01|24196.73|24116.73|9
1736074800000|2025-01-05 11:00:00|24196.8|24116.8|24195.07|24115.07|24197.02|24117.02|24195.07|24115.07|9
1736074810000|2025-01-05 11:00:10|24195.21|24115.21|24193.72|24113.72|24195.21|24115.21|24193.72|24113.72|10
1736074820000|2025-01-05 11:00:20|24193.92|24113.92|24192.25|24112.25|24194.17|24114.17|24191.59|24111.59|9
1736074830000|2025-01-05 11:00:30|24193|24113|24195.25|24115.25|24195.27|24115.27|24193|24113|10
1736074840000|2025-01-05 11:00:40|24195.33|24115.33|24195.13|24115.13|24195.89|24115.89|24195.04|24115.04|10
1736074850000|2025-01-05 11:00:50|24195.24|24115.24|24194.24|24114.24|24195.24|24115.24|24193.39|24113.39|10
1736074860000|2025-01-05 11:01:00|24194.27|24114.27|24192.25|24112.25|24194.33|24114.33|24192.25|24112.25|10
1736074870000|2025-01-05 11:01:10|24192.14|24112.14|24189.3|24109.3|24192.14|24112.14|24189.21|24109.21|10
1736074880000|2025-01-05 11:01:20|24189.01|24109.01|24187.41|24107.41|24189.01|24109.01|24187.41|24107.41|10
1736074890000|2025-01-05 11:01:30|24187.37|24107.37|24197.4|24117.4|24197.59|24117.59|24187.17|24107.17|10
1736074900000|2025-01-05 11:01:40|24196.81|24116.81|24196.24|24116.24|24197.09|24117.09|24196.24|24116.24|9
1736074910000|2025-01-05 11:01:50|24196.31|24116.31|24196.24|24116.24|24196.37|24116.37|24196.24|24116.24|10
1736074920000|2025-01-05 11:02:00|24196.12|24116.12|24194.43|24114.43|24196.12|24116.12|24194.43|24114.43|10
1736074930000|2025-01-05 11:02:10|24194.51|24114.51|24195.44|24115.44|24195.46|24115.46|24194.51|24114.51|8
1736074940000|2025-01-05 11:02:20|24194.7|24114.7|24191.3|24111.3|24194.7|24114.7|24191.3|24111.3|10
1736074950000|2025-01-05 11:02:30|24191.35|24111.35|24189.55|24109.55|24191.35|24111.35|24189.55|24109.55|10
1736074960000|2025-01-05 11:02:40|24189.62|24109.62|24189.78|24109.78|24190.27|24110.27|24189.24|24109.24|10
1736074970000|2025-01-05 11:02:50|24189.58|24109.58|24189.46|24109.46|24189.85|24109.85|24189.32|24109.32|9
1736074980000|2025-01-05 11:03:00|24189.51|24109.51|24190.67|24110.67|24190.67|24110.67|24189.43|24109.43|10
1736074990000|2025-01-05 11:03:10|24190.86|24110.86|24193.81|24113.81|24193.81|24113.81|24190.86|24110.86|10
1736075000000|2025-01-05 11:03:20|24194|24114|24195.49|24115.49|24195.49|24115.49|24194|24114|10
1736075010000|2025-01-05 11:03:30|24195.6|24115.6|24196.35|24116.35|24196.63|24116.63|24195.46|24115.46|10
1736075020000|2025-01-05 11:03:40|24196.61|24116.61|24197.75|24117.75|24197.75|24117.75|24196.61|24116.61|10
1736075030000|2025-01-05 11:03:50|24197.93|24117.93|24197.94|24117.94|24198.05|24118.05|24197.92|24117.92|10
1736075040000|2025-01-05 11:04:00|24197.95|24117.95|24197.84|24117.84|24198.02|24118.02|24197.56|24117.56|10
1736075050000|2025-01-05 11:04:10|24197.6|24117.6|24198.95|24118.95|24198.95|24118.95|24197.57|24117.57|9
1736075060000|2025-01-05 11:04:20|24199.06|24119.06|24198.35|24118.35|24199.11|24119.11|24197.47|24117.47|9
1736075070000|2025-01-05 11:04:30|24198.65|24118.65|24198.81|24118.81|24199.61|24119.61|24198.65|24118.65|10
1736075080000|2025-01-05 11:04:40|24198.58|24118.58|24199.83|24119.83|24200.29|24120.29|24198.44|24118.44|10
1736075090000|2025-01-05 11:04:50|24201.05|24121.05|24203.67|24123.67|24203.67|24123.67|24201.05|24121.05|10
1736075100000|2025-01-05 11:05:00|24203.89|24123.89|24206.94|24126.94|24206.94|24126.94|24203.89|24123.89|9
1736075110000|2025-01-05 11:05:10|24207.05|24127.05|24208.8|24128.8|24209.08|24129.08|24207.05|24127.05|10
1736075120000|2025-01-05 11:05:20|24208.95|24128.95|24209.62|24129.62|24210.36|24130.36|24208.95|24128.95|10
1736075130000|2025-01-05 11:05:30|24209.69|24129.69|24209.66|24129.66|24210.02|24130.02|24209.4|24129.4|10
1736075140000|2025-01-05 11:05:40|24209.74|24129.74|24208.61|24128.61|24209.74|24129.74|24208.46|24128.46|9
1736075150000|2025-01-05 11:05:50|24208.6|24128.6|24207.48|24127.48|24208.6|24128.6|24207.48|24127.48|10
1736075160000|2025-01-05 11:06:00|24206.83|24126.83|24205.29|24125.29|24206.83|24126.83|24205.29|24125.29|9
1736075170000|2025-01-05 11:06:10|24204.17|24124.17|24201.28|24121.28|24204.17|24124.17|24200.84|24120.84|10
1736075180000|2025-01-05 11:06:20|24199.95|24119.95|24199.14|24119.14|24199.95|24119.95|24198.82|24118.82|10
1736075190000|2025-01-05 11:06:30|24199.06|24119.06|24198.73|24118.73|24199.06|24119.06|24198.6|24118.6|10
1736075200000|2025-01-05 11:06:40|24198.85|24118.85|24197.37|24117.37|24198.85|24118.85|24197.17|24117.17|9
1736075210000|2025-01-05 11:06:50|24197.64|24117.64|24198.47|24118.47|24199.02|24119.02|24197.64|24117.64|10
1736075220000|2025-01-05 11:07:00|24198.56|24118.56|24198.02|24118.02|24198.57|24118.57|24197.73|24117.73|9
1736075230000|2025-01-05 11:07:10|24197.73|24117.73|24198.54|24118.54|24198.92|24118.92|24197.64|24117.64|9
1736075240000|2025-01-05 11:07:20|24198.52|24118.52|24198.93|24118.93|24198.93|24118.93|24198.15|24118.15|10
1736075250000|2025-01-05 11:07:30|24199.12|24119.12|24199.03|24119.03|24199.39|24119.39|24198.7|24118.7|10
1736075260000|2025-01-05 11:07:40|24198.98|24118.98|24198.56|24118.56|24199.21|24119.21|24198.1|24118.1|10
1736075270000|2025-01-05 11:07:50|24198.46|24118.46|24197.66|24117.66|24198.58|24118.58|24197.52|24117.52|10
1736075280000|2025-01-05 11:08:00|24199.19|24119.19|24199.21|24119.21|24199.87|24119.87|24199.19|24119.19|10
1736075290000|2025-01-05 11:08:10|24199.44|24119.44|24198.99|24118.99|24199.78|24119.78|24198.85|24118.85|10
1736075300000|2025-01-05 11:08:20|24198.89|24118.89|24199.88|24119.88|24199.94|24119.94|24198.59|24118.59|10
1736075310000|2025-01-05 11:08:30|24199.83|24119.83|24198.34|24118.34|24199.83|24119.83|24198.34|24118.34|9
1736075320000|2025-01-05 11:08:40|24198.42|24118.42|24197.64|24117.64|24198.42|24118.42|24197.64|24117.64|9
1736075330000|2025-01-05 11:08:50|24197.36|24117.36|24196.65|24116.65|24197.36|24117.36|24196.65|24116.65|8
1736075340000|2025-01-05 11:09:00|24196.61|24116.61|24194.69|24114.69|24196.84|24116.84|24194.69|24114.69|8
1736075350000|2025-01-05 11:09:10|24194.28|24114.28|24193.65|24113.65|24194.28|24114.28|24192.53|24112.53|10
1736075360000|2025-01-05 11:09:20|24193.69|24113.69|24193.24|24113.24|24193.75|24113.75|24193.24|24113.24|9
1736075370000|2025-01-05 11:09:30|24193.49|24113.49|24192.84|24112.84|24193.49|24113.49|24191.62|24111.62|10
1736075380000|2025-01-05 11:09:40|24192.88|24112.88|24192.16|24112.16|24193.43|24113.43|24192.16|24112.16|10
1736075390000|2025-01-05 11:09:50|24192.12|24112.12|24190.77|24110.77|24192.38|24112.38|24190.77|24110.77|10
1736075400000|2025-01-05 11:10:00|24190.8|24110.8|24185.17|24105.17|24190.8|24110.8|24185|24105|10
1736075410000|2025-01-05 11:10:10|24185.15|24105.15|24189.28|24109.28|24189.28|24109.28|24184.73|24104.73|10
1736075420000|2025-01-05 11:10:20|24189.49|24109.49|24193.11|24113.11|24193.11|24113.11|24189.49|24109.49|10
1736075430000|2025-01-05 11:10:30|24193.45|24113.45|24194.82|24114.82|24194.82|24114.82|24193|24113|9
1736075440000|2025-01-05 11:10:40|24194.9|24114.9|24194.19|24114.19|24194.9|24114.9|24194.19|24114.19|9
1736075450000|2025-01-05 11:10:50|24193.93|24113.93|24190.7|24110.7|24193.93|24113.93|24190.21|24110.21|10
1736075460000|2025-01-05 11:11:00|24190.75|24110.75|24190.82|24110.82|24191.25|24111.25|24190.75|24110.75|10
1736075470000|2025-01-05 11:11:10|24190.78|24110.78|24191.86|24111.86|24191.86|24111.86|24190.77|24110.77|9
1736075480000|2025-01-05 11:11:20|24192.06|24112.06|24193.71|24113.71|24193.71|24113.71|24192.06|24112.06|10
1736075490000|2025-01-05 11:11:30|24194.1|24114.1|24195.09|24115.09|24195.3|24115.3|24194.1|24114.1|10
1736075500000|2025-01-05 11:11:40|24195.22|24115.22|24194.98|24114.98|24195.58|24115.58|24194.47|24114.47|10
1736075510000|2025-01-05 11:11:50|24195.01|24115.01|24196.11|24116.11|24196.74|24116.74|24195.01|24115.01|10
1736075520000|2025-01-05 11:12:00|24195.97|24115.97|24195.91|24115.91|24196.05|24116.05|24195.83|24115.83|10
1736075530000|2025-01-05 11:12:10|24196.69|24116.69|24200.2|24120.2|24201.16|24121.16|24195.8|24115.8|10
1736075540000|2025-01-05 11:12:20|24200.33|24120.33|24200.88|24120.88|24201.31|24121.31|24200.33|24120.33|9
1736075550000|2025-01-05 11:12:30|24200.91|24120.91|24203.2|24123.2|24203.67|24123.67|24200.91|24120.91|9
1736075560000|2025-01-05 11:12:40|24203.47|24123.47|24202.21|24122.21|24203.47|24123.47|24202.18|24122.18|10
1736075570000|2025-01-05 11:12:50|24202.22|24122.22|24202.72|24122.72|24202.72|24122.72|24201.33|24121.33|9
1736075580000|2025-01-05 11:13:00|24203.03|24123.03|24208.96|24128.96|24208.96|24128.96|24203.03|24123.03|10
1736075590000|2025-01-05 11:13:10|24209.62|24129.62|24211.96|24131.96|24211.96|24131.96|24209.62|24129.62|10
1736075600000|2025-01-05 11:13:20|24210.03|24130.03|24210.94|24130.94|24210.97|24130.97|24209.86|24129.86|10
1736075610000|2025-01-05 11:13:30|24210.92|24130.92|24211.48|24131.48|24211.8|24131.8|24210.92|24130.92|9
1736075620000|2025-01-05 11:13:40|24211.31|24131.31|24211.44|24131.44|24212.34|24132.34|24211.31|24131.31|10
1736075630000|2025-01-05 11:13:50|24211.99|24131.99|24212.52|24132.52|24212.52|24132.52|24211.99|24131.99|10
1736075640000|2025-01-05 11:14:00|24212.61|24132.61|24212.43|24132.43|24212.65|24132.65|24212.31|24132.31|8
1736075650000|2025-01-05 11:14:10|24212.47|24132.47|24212.82|24132.82|24212.95|24132.95|24212.47|24132.47|8
1736075660000|2025-01-05 11:14:20|24213.03|24133.03|24213.42|24133.42|24213.42|24133.42|24212.99|24132.99|9
1736075670000|2025-01-05 11:14:30|24213.6|24133.6|24216.34|24136.34|24216.34|24136.34|24213.6|24133.6|10
1736075680000|2025-01-05 11:14:40|24216.48|24136.48|24212.84|24132.84|24216.5|24136.5|24212.36|24132.36|10
1736075690000|2025-01-05 11:14:50|24212.89|24132.89|24214.99|24134.99|24215.55|24135.55|24212.89|24132.89|10
1736075700000|2025-01-05 11:15:00|24215.03|24135.03|24214.71|24134.71|24215.29|24135.29|24214.71|24134.71|10
1736075710000|2025-01-05 11:15:10|24215.14|24135.14|24213.25|24133.25|24215.14|24135.14|24213.25|24133.25|9
1736075720000|2025-01-05 11:15:20|24213.27|24133.27|24213.09|24133.09|24213.43|24133.43|24213|24133|7
1736075730000|2025-01-05 11:15:30|24212.95|24132.95|24212.84|24132.84|24213.3|24133.3|24212.84|24132.84|10
1736075740000|2025-01-05 11:15:40|24212.77|24132.77|24212.89|24132.89|24213.03|24133.03|24212.73|24132.73|9
1736075750000|2025-01-05 11:15:50|24212.96|24132.96|24213.55|24133.55|24213.55|24133.55|24212.96|24132.96|10
1736075760000|2025-01-05 11:16:00|24213.57|24133.57|24216.84|24136.84|24216.84|24136.84|24213.57|24133.57|10
1736075770000|2025-01-05 11:16:10|24218.74|24138.74|24221.98|24141.98|24222.05|24142.05|24218.74|24138.74|9
1736075780000|2025-01-05 11:16:20|24221.99|24141.99|24224.58|24144.58|24224.58|24144.58|24221.99|24141.99|10
1736075790000|2025-01-05 11:16:30|24224.73|24144.73|24227.81|24147.81|24227.81|24147.81|24224.73|24144.73|9
1736075800000|2025-01-05 11:16:40|24227.59|24147.59|24228.08|24148.08|24228.08|24148.08|24226.58|24146.58|10
1736075810000|2025-01-05 11:16:50|24228.77|24148.77|24234.42|24154.42|24234.42|24154.42|24228.77|24148.77|10
1736075820000|2025-01-05 11:17:00|24234.31|24154.31|24233.8|24153.8|24234.56|24154.56|24233.71|24153.71|10
1736075830000|2025-01-05 11:17:10|24233.48|24153.48|24232.72|24152.72|24233.48|24153.48|24232.36|24152.36|9
1736075840000|2025-01-05 11:17:20|24232.82|24152.82|24232.45|24152.45|24233.73|24153.73|24232.34|24152.34|10
1736075850000|2025-01-05 11:17:30|24232.81|24152.81|24235.95|24155.95|24236.34|24156.34|24232.81|24152.81|9
1736075860000|2025-01-05 11:17:40|24235.76|24155.76|24236.07|24156.07|24236.14|24156.14|24235.57|24155.57|9
1736075870000|2025-01-05 11:17:50|24236.08|24156.08|24237.98|24157.98|24237.98|24157.98|24236.08|24156.08|9
1736075880000|2025-01-05 11:18:00|24239.03|24159.03|24240.17|24160.17|24241.06|24161.06|24239.03|24159.03|10
1736075890000|2025-01-05 11:18:10|24240.28|24160.28|24242.15|24162.15|24243.05|24163.05|24240.28|24160.28|9
1736075900000|2025-01-05 11:18:20|24242.04|24162.04|24241.86|24161.86|24242.13|24162.13|24241.86|24161.86|10
1736075910000|2025-01-05 11:18:30|24241.83|24161.83|24242.3|24162.3|24242.47|24162.47|24241.5|24161.5|10
1736075920000|2025-01-05 11:18:40|24242.41|24162.41|24242.71|24162.71|24243.24|24163.24|24242.13|24162.13|10
1736075930000|2025-01-05 11:18:50|24242.72|24162.72|24243.44|24163.44|24243.67|24163.67|24242.57|24162.57|10
1736075940000|2025-01-05 11:19:00|24243.22|24163.22|24243.41|24163.41|24243.41|24163.41|24241.64|24161.64|10
1736075950000|2025-01-05 11:19:10|24243.56|24163.56|24244.68|24164.68|24244.68|24164.68|24243.56|24163.56|10
1736075960000|2025-01-05 11:19:20|24244.56|24164.56|24247.03|24167.03|24247.16|24167.16|24244.44|24164.44|10
1736075970000|2025-01-05 11:19:30|24247.08|24167.08|24248.23|24168.23|24248.33|24168.33|24247.06|24167.06|10
1736075980000|2025-01-05 11:19:40|24247.9|24167.9|24248.41|24168.41|24248.41|24168.41|24247.9|24167.9|10
1736075990000|2025-01-05 11:19:50|24248.28|24168.28|24249.82|24169.82|24250.24|24170.24|24248.28|24168.28|9
1736076000000|2025-01-05 11:20:00|24250.66|24170.66|24248.92|24168.92|24251.08|24171.08|24248.92|24168.92|10
1736076010000|2025-01-05 11:20:10|24248.23|24168.23|24245.28|24165.28|24248.23|24168.23|24245.28|24165.28|9
1736076020000|2025-01-05 11:20:20|24244.42|24164.42|24244.38|24164.38|24245.12|24165.12|24244.08|24164.08|10
1736076030000|2025-01-05 11:20:30|24244.34|24164.34|24243.84|24163.84|24244.71|24164.71|24243.84|24163.84|10
1736076040000|2025-01-05 11:20:40|24243.27|24163.27|24243.99|24163.99|24244.68|24164.68|24243.27|24163.27|10
1736076050000|2025-01-05 11:20:50|24244.4|24164.4|24242.06|24162.06|24244.4|24164.4|24242.06|24162.06|8
1736076060000|2025-01-05 11:21:00|24241.3|24161.3|24240.58|24160.58|24241.44|24161.44|24240.57|24160.57|10
1736076070000|2025-01-05 11:21:10|24240.46|24160.46|24236.24|24156.24|24240.52|24160.52|24235.64|24155.64|10
1736076080000|2025-01-05 11:21:20|24236.41|24156.41|24236.76|24156.76|24237.84|24157.84|24236.41|24156.41|10
1736076090000|2025-01-05 11:21:30|24236.59|24156.59|24235.57|24155.57|24236.59|24156.59|24235.06|24155.06|9
1736076100000|2025-01-05 11:21:40|24235.4|24155.4|24235.58|24155.58|24236.48|24156.48|24235.35|24155.35|10
1736076110000|2025-01-05 11:21:50|24235.57|24155.57|24235.95|24155.95|24235.96|24155.96|24235.42|24155.42|10
1736076120000|2025-01-05 11:22:00|24235.96|24155.96|24235.8|24155.8|24235.96|24155.96|24235.54|24155.54|8
1736076130000|2025-01-05 11:22:10|24235.81|24155.81|24233.03|24153.03|24235.81|24155.81|24233.03|24153.03|10
1736076140000|2025-01-05 11:22:20|24232.66|24152.66|24234.29|24154.29|24234.46|24154.46|24232.66|24152.66|10
1736076150000|2025-01-05 11:22:30|24233.87|24153.87|24233.05|24153.05|24234.2|24154.2|24233.05|24153.05|10
1736076160000|2025-01-05 11:22:40|24233.01|24153.01|24231.26|24151.26|24233.07|24153.07|24231.26|24151.26|10
1736076170000|2025-01-05 11:22:50|24231.25|24151.25|24231.99|24151.99|24231.99|24151.99|24230.82|24150.82|10
1736076180000|2025-01-05 11:23:00|24231.4|24151.4|24230.08|24150.08|24231.4|24151.4|24230.08|24150.08|9
1736076190000|2025-01-05 11:23:10|24229.94|24149.94|24222.64|24142.64|24229.94|24149.94|24222.64|24142.64|10
1736076200000|2025-01-05 11:23:20|24222.69|24142.69|24222.08|24142.08|24222.97|24142.97|24222.08|24142.08|10
1736076210000|2025-01-05 11:23:30|24222.42|24142.42|24223.82|24143.82|24223.82|24143.82|24222.42|24142.42|10
1736076220000|2025-01-05 11:23:40|24223.66|24143.66|24222.83|24142.83|24223.78|24143.78|24222.68|24142.68|10
1736076230000|2025-01-05 11:23:50|24222.62|24142.62|24222.88|24142.88|24222.93|24142.93|24222.54|24142.54|10
1736076240000|2025-01-05 11:24:00|24222.84|24142.84|24222.73|24142.73|24222.84|24142.84|24222.68|24142.68|7
1736076250000|2025-01-05 11:24:10|24222.74|24142.74|24224.97|24144.97|24225.02|24145.02|24220.75|24140.75|10
1736076260000|2025-01-05 11:24:20|24224.96|24144.96|24222.92|24142.92|24224.99|24144.99|24222.92|24142.92|10
1736076270000|2025-01-05 11:24:30|24222.89|24142.89|24224.22|24144.22|24224.22|24144.22|24222.84|24142.84|10
1736076280000|2025-01-05 11:24:40|24224.47|24144.47|24225.33|24145.33|24225.6|24145.6|24224.47|24144.47|10
1736076290000|2025-01-05 11:24:50|24225.49|24145.49|24225.71|24145.71|24225.71|24145.71|24224.91|24144.91|8
1736076300000|2025-01-05 11:25:00|24225.46|24145.46|24225.47|24145.47|24225.8|24145.8|24225.06|24145.06|8
1736076310000|2025-01-05 11:25:10|24224.93|24144.93|24224.4|24144.4|24225.07|24145.07|24224.4|24144.4|10
1736076320000|2025-01-05 11:25:20|24224.81|24144.81|24224.39|24144.39|24224.81|24144.81|24223.96|24143.96|10
1736076330000|2025-01-05 11:25:30|24224.38|24144.38|24223.54|24143.54|24224.57|24144.57|24223.54|24143.54|9
1736076340000|2025-01-05 11:25:40|24223.55|24143.55|24223.09|24143.09|24223.6|24143.6|24223.09|24143.09|7
1736076350000|2025-01-05 11:25:50|24222.97|24142.97|24221.26|24141.26|24222.97|24142.97|24221.26|24141.26|10
1736076360000|2025-01-05 11:26:00|24221.36|24141.36|24221.97|24141.97|24221.97|24141.97|24221.32|24141.32|10
1736076370000|2025-01-05 11:26:10|24222.01|24142.01|24222.86|24142.86|24223.44|24143.44|24222.01|24142.01|10
1736076380000|2025-01-05 11:26:20|24222.89|24142.89|24226.1|24146.1|24226.73|24146.73|24222.89|24142.89|10
1736076390000|2025-01-05 11:26:30|24225.85|24145.85|24225.4|24145.4|24225.85|24145.85|24224.84|24144.84|10
1736076400000|2025-01-05 11:26:40|24225.24|24145.24|24225.53|24145.53|24225.68|24145.68|24225.24|24145.24|9
1736076410000|2025-01-05 11:26:50|24225.5|24145.5|24226.22|24146.22|24226.41|24146.41|24225.5|24145.5|10
1736076420000|2025-01-05 11:27:00|24226.52|24146.52|24228.58|24148.58|24228.58|24148.58|24226.52|24146.52|10
1736076430000|2025-01-05 11:27:10|24229.21|24149.21|24226.58|24146.58|24229.21|24149.21|24226.58|24146.58|9
1736076440000|2025-01-05 11:27:20|24225.18|24145.18|24224.93|24144.93|24225.18|24145.18|24224.82|24144.82|10
1736076450000|2025-01-05 11:27:30|24224.97|24144.97|24224.05|24144.05|24225.36|24145.36|24224.05|24144.05|9
1736076460000|2025-01-05 11:27:40|24223.97|24143.97|24220.71|24140.71|24223.97|24143.97|24220.71|24140.71|10
1736076470000|2025-01-05 11:27:50|24220.65|24140.65|24220.54|24140.54|24221.13|24141.13|24220.47|24140.47|10
1736076480000|2025-01-05 11:28:00|24220.56|24140.56|24218.4|24138.4|24220.56|24140.56|24217.81|24137.81|10
1736076490000|2025-01-05 11:28:10|24218.48|24138.48|24218.74|24138.74|24219.78|24139.78|24218.48|24138.48|10
1736076500000|2025-01-05 11:28:20|24218.8|24138.8|24219.03|24139.03|24219.27|24139.27|24218.78|24138.78|8
1736076510000|2025-01-05 11:28:30|24219.19|24139.19|24219.09|24139.09|24219.19|24139.19|24218.38|24138.38|10
1736076520000|2025-01-05 11:28:40|24219.15|24139.15|24219.27|24139.27|24219.33|24139.33|24218.62|24138.62|10
1736076530000|2025-01-05 11:28:50|24218.79|24138.79|24218.89|24138.89|24219.07|24139.07|24217.68|24137.68|10
1736076540000|2025-01-05 11:29:00|24218.96|24138.96|24219.94|24139.94|24220.17|24140.17|24218.96|24138.96|10
1736076550000|2025-01-05 11:29:10|24219.84|24139.84|24218.44|24138.44|24219.84|24139.84|24218.41|24138.41|9
1736076560000|2025-01-05 11:29:20|24218.66|24138.66|24218.21|24138.21|24218.75|24138.75|24218.21|24138.21|10
1736076570000|2025-01-05 11:29:30|24218.18|24138.18|24217.88|24137.88|24218.67|24138.67|24217.88|24137.88|8
1736076580000|2025-01-05 11:29:40|24217.69|24137.69|24217.06|24137.06|24217.7|24137.7|24217.04|24137.04|9
1736076590000|2025-01-05 11:29:50|24217.07|24137.07|24216.92|24136.92|24217.26|24137.26|24216.82|24136.82|10
1736076600000|2025-01-05 11:30:00|24216.75|24136.75|24219.47|24139.47|24219.47|24139.47|24216.65|24136.65|10
1736076610000|2025-01-05 11:30:10|24219.8|24139.8|24222.73|24142.73|24222.73|24142.73|24219.8|24139.8|10
1736076620000|2025-01-05 11:30:20|24222.81|24142.81|24223.47|24143.47|24223.54|24143.54|24222.81|24142.81|10
1736076630000|2025-01-05 11:30:30|24223.54|24143.54|24225.51|24145.51|24225.75|24145.75|24223.54|24143.54|10
1736076640000|2025-01-05 11:30:40|24225.29|24145.29|24223.75|24143.75|24225.29|24145.29|24223.75|24143.75|10
1736076650000|2025-01-05 11:30:50|24223.74|24143.74|24222.52|24142.52|24223.75|24143.75|24222.52|24142.52|9
1736076660000|2025-01-05 11:31:00|24222.32|24142.32|24221.18|24141.18|24222.69|24142.69|24221.18|24141.18|10
1736076670000|2025-01-05 11:31:10|24220.95|24140.95|24218.32|24138.32|24220.95|24140.95|24218.32|24138.32|10
1736076680000|2025-01-05 11:31:20|24216.84|24136.84|24211.14|24131.14|24216.84|24136.84|24211.14|24131.14|10
1736076690000|2025-01-05 11:31:30|24210.6|24130.6|24213.14|24133.14|24213.14|24133.14|24210.35|24130.35|10
1736076700000|2025-01-05 11:31:40|24213.4|24133.4|24214.75|24134.75|24214.88|24134.88|24213.21|24133.21|10
1736076710000|2025-01-05 11:31:50|24214.73|24134.73|24214.67|24134.67|24214.73|24134.73|24214.3|24134.3|9
1736076720000|2025-01-05 11:32:00|24214.51|24134.51|24211.85|24131.85|24214.53|24134.53|24211.85|24131.85|10
1736076730000|2025-01-05 11:32:10|24211.81|24131.81|24210.51|24130.51|24211.81|24131.81|24210.51|24130.51|9
1736076740000|2025-01-05 11:32:20|24210.5|24130.5|24211.48|24131.48|24211.66|24131.66|24210.5|24130.5|10
1736076750000|2025-01-05 11:32:30|24211.26|24131.26|24208.12|24128.12|24211.26|24131.26|24208.12|24128.12|10
1736076760000|2025-01-05 11:32:40|24207.98|24127.98|24207.7|24127.7|24207.98|24127.98|24207.7|24127.7|10
1736076770000|2025-01-05 11:32:50|24207.1|24127.1|24207.25|24127.25|24207.31|24127.31|24207.03|24127.03|10
1736076780000|2025-01-05 11:33:00|24207.07|24127.07|24202.18|24122.18|24207.07|24127.07|24202.18|24122.18|10
1736076790000|2025-01-05 11:33:10|24202.05|24122.05|24201.43|24121.43|24202.05|24122.05|24200.83|24120.83|10
1736076800000|2025-01-05 11:33:20|24201.49|24121.49|24200.48|24120.48|24201.49|24121.49|24200.21|24120.21|10
1736076810000|2025-01-05 11:33:30|24200.19|24120.19|24197.7|24117.7|24200.19|24120.19|24197.7|24117.7|10
1736076820000|2025-01-05 11:33:40|24197.25|24117.25|24193.94|24113.94|24197.25|24117.25|24193.94|24113.94|10
1736076830000|2025-01-05 11:33:50|24193.43|24113.43|24193.03|24113.03|24193.73|24113.73|24192.62|24112.62|10
1736076840000|2025-01-05 11:34:00|24193.52|24113.52|24194.59|24114.59|24194.67|24114.67|24193.52|24113.52|10
1736076850000|2025-01-05 11:34:10|24194.64|24114.64|24192.15|24112.15|24194.82|24114.82|24192.15|24112.15|10
1736076860000|2025-01-05 11:34:20|24191.59|24111.59|24190.02|24110.02|24191.59|24111.59|24190.02|24110.02|10
1736076870000|2025-01-05 11:34:30|24189.6|24109.6|24186.04|24106.04|24189.77|24109.77|24186.04|24106.04|10
1736076880000|2025-01-05 11:34:40|24185.89|24105.89|24186.19|24106.19|24186.19|24106.19|24185.22|24105.22|10
1736076890000|2025-01-05 11:34:50|24186.59|24106.59|24186.13|24106.13|24186.61|24106.61|24185.98|24105.98|10
1736076900000|2025-01-05 11:35:00|24186.1|24106.1|24185.85|24105.85|24186.31|24106.31|24185.81|24105.81|9
1736076910000|2025-01-05 11:35:10|24185.93|24105.93|24186.02|24106.02|24186.43|24106.43|24185.72|24105.72|10
1736076920000|2025-01-05 11:35:20|24186.63|24106.63|24189.38|24109.38|24189.38|24109.38|24185.8|24105.8|10
1736076930000|2025-01-05 11:35:30|24189.51|24109.51|24191.71|24111.71|24191.71|24111.71|24189.14|24109.14|9
1736076940000|2025-01-05 11:35:40|24191.76|24111.76|24191.7|24111.7|24192.01|24112.01|24191.7|24111.7|9
1736076950000|2025-01-05 11:35:50|24191.65|24111.65|24184|24104|24191.7|24111.7|24184|24104|10
1736076960000|2025-01-05 11:36:00|24183.95|24103.95|24183.72|24103.72|24184.78|24104.78|24183.72|24103.72|10
1736076970000|2025-01-05 11:36:10|24183.66|24103.66|24183.83|24103.83|24184.3|24104.3|24183.23|24103.23|10
1736076980000|2025-01-05 11:36:20|24183.75|24103.75|24183.99|24103.99|24184.17|24104.17|24183.75|24103.75|10
1736076990000|2025-01-05 11:36:30|24184.51|24104.51|24183.29|24103.29|24184.51|24104.51|24183.29|24103.29|10
1736077000000|2025-01-05 11:36:40|24183.55|24103.55|24182.28|24102.28|24183.55|24103.55|24182.28|24102.28|9
1736077010000|2025-01-05 11:36:50|24182.25|24102.25|24182.53|24102.53|24182.78|24102.78|24182.24|24102.24|10
1736077020000|2025-01-05 11:37:00|24182.6|24102.6|24185.68|24105.68|24185.68|24105.68|24182.28|24102.28|10
1736077030000|2025-01-05 11:37:10|24185.67|24105.67|24186.64|24106.64|24187.6|24107.6|24185.67|24105.67|9
1736077040000|2025-01-05 11:37:20|24187.05|24107.05|24186.28|24106.28|24187.1|24107.1|24186.28|24106.28|10
1736077050000|2025-01-05 11:37:30|24186.16|24106.16|24186.21|24106.21|24186.21|24106.21|24186.06|24106.06|9
1736077060000|2025-01-05 11:37:40|24186.08|24106.08|24185.3|24105.3|24186.27|24106.27|24185.3|24105.3|9
1736077070000|2025-01-05 11:37:50|24185.56|24105.56|24185.78|24105.78|24185.81|24105.81|24185.56|24105.56|9
1736077080000|2025-01-05 11:38:00|24185.75|24105.75|24187.33|24107.33|24187.33|24107.33|24185.75|24105.75|10
1736077090000|2025-01-05 11:38:10|24187.49|24107.49|24191.13|24111.13|24191.13|24111.13|24187.49|24107.49|9
1736077100000|2025-01-05 11:38:20|24191.25|24111.25|24193.09|24113.09|24193.09|24113.09|24191.25|24111.25|10
1736077110000|2025-01-05 11:38:30|24193.6|24113.6|24195.85|24115.85|24195.85|24115.85|24193.6|24113.6|10
1736077120000|2025-01-05 11:38:40|24195.96|24115.96|24198.15|24118.15|24198.15|24118.15|24195.86|24115.86|10
1736077130000|2025-01-05 11:38:50|24197.91|24117.91|24197.75|24117.75|24198.06|24118.06|24197.23|24117.23|10
1736077140000|2025-01-05 11:39:00|24197.77|24117.77|24196.29|24116.29|24197.81|24117.81|24196.29|24116.29|10
1736077150000|2025-01-05 11:39:10|24196.16|24116.16|24196.93|24116.93|24197.1|24117.1|24195.92|24115.92|10
1736077160000|2025-01-05 11:39:20|24197.3|24117.3|24200.56|24120.56|24202.04|24122.04|24197.3|24117.3|10
1736077170000|2025-01-05 11:39:30|24200.57|24120.57|24201.1|24121.1|24201.3|24121.3|24200.46|24120.46|10
1736077180000|2025-01-05 11:39:40|24200.95|24120.95|24194.55|24114.55|24200.95|24120.95|24194.55|24114.55|10
1736077190000|2025-01-05 11:39:50|24194.46|24114.46|24195.41|24115.41|24195.43|24115.43|24194.46|24114.46|8
1736077200000|2025-01-05 11:40:00|24195.61|24115.61|24196.95|24116.95|24196.95|24116.95|24195.48|24115.48|9
1736077210000|2025-01-05 11:40:10|24196.9|24116.9|24197.53|24117.53|24197.75|24117.75|24196.76|24116.76|10
1736077220000|2025-01-05 11:40:20|24197.25|24117.25|24198.36|24118.36|24199.49|24119.49|24197.25|24117.25|10
1736077230000|2025-01-05 11:40:30|24198.17|24118.17|24197.74|24117.74|24198.42|24118.42|24197.47|24117.47|10
1736077240000|2025-01-05 11:40:40|24197.82|24117.82|24198.4|24118.4|24198.49|24118.49|24197.82|24117.82|10
1736077250000|2025-01-05 11:40:50|24197.84|24117.84|24193.73|24113.73|24197.84|24117.84|24193.73|24113.73|9
1736077260000|2025-01-05 11:41:00|24193.72|24113.72|24193.61|24113.61|24194.19|24114.19|24193.61|24113.61|10
1736077270000|2025-01-05 11:41:10|24193.12|24113.12|24193.09|24113.09|24193.2|24113.2|24192.14|24112.14|10
1736077280000|2025-01-05 11:41:20|24193.31|24113.31|24193.91|24113.91|24194.22|24114.22|24193.31|24113.31|9
1736077290000|2025-01-05 11:41:30|24194.02|24114.02|24194.08|24114.08|24194.45|24114.45|24193.88|24113.88|10
1736077300000|2025-01-05 11:41:40|24193.9|24113.9|24194.39|24114.39|24194.39|24114.39|24193.9|24113.9|10
1736077310000|2025-01-05 11:41:50|24194.35|24114.35|24193.25|24113.25|24194.35|24114.35|24193.25|24113.25|10
1736077320000|2025-01-05 11:42:00|24193.2|24113.2|24193.81|24113.81|24193.81|24113.81|24192.95|24112.95|9
1736077330000|2025-01-05 11:42:10|24193.85|24113.85|24193.37|24113.37|24193.88|24113.88|24193.37|24113.37|8
1736077340000|2025-01-05 11:42:20|24193.35|24113.35|24193.43|24113.43|24193.48|24113.48|24193.23|24113.23|10
1736077350000|2025-01-05 11:42:30|24193.44|24113.44|24191.81|24111.81|24193.44|24113.44|24191.81|24111.81|8
1736077360000|2025-01-05 11:42:40|24191.75|24111.75|24192.34|24112.34|24192.4|24112.4|24191.75|24111.75|9
1736077370000|2025-01-05 11:42:50|24192.4|24112.4|24192.8|24112.8|24192.84|24112.84|24192.4|24112.4|10
1736077380000|2025-01-05 11:43:00|24192.9|24112.9|24192.71|24112.71|24192.93|24112.93|24192.26|24112.26|10
1736077390000|2025-01-05 11:43:10|24192.67|24112.67|24193.85|24113.85|24193.93|24113.93|24192.67|24112.67|9
1736077400000|2025-01-05 11:43:20|24193.62|24113.62|24196.27|24116.27|24196.27|24116.27|24193.62|24113.62|10
1736077410000|2025-01-05 11:43:30|24196.4|24116.4|24195.92|24115.92|24196.4|24116.4|24195.91|24115.91|9
1736077420000|2025-01-05 11:43:40|24196.03|24116.03|24196.48|24116.48|24196.92|24116.92|24196.03|24116.03|8
1736077430000|2025-01-05 11:43:50|24196.98|24116.98|24196.56|24116.56|24197.08|24117.08|24196.48|24116.48|9
1736077440000|2025-01-05 11:44:00|24196.61|24116.61|24197.54|24117.54|24197.54|24117.54|24196.59|24116.59|9
1736077450000|2025-01-05 11:44:10|24197.84|24117.84|24198.86|24118.86|24198.89|24118.89|24197.84|24117.84|9
1736077460000|2025-01-05 11:44:20|24198.84|24118.84|24197.56|24117.56|24198.84|24118.84|24197.56|24117.56|10
1736077470000|2025-01-05 11:44:30|24197.63|24117.63|24198.09|24118.09|24198.24|24118.24|24197.63|24117.63|9
1736077480000|2025-01-05 11:44:40|24198.25|24118.25|24203.98|24123.98|24203.98|24123.98|24198.25|24118.25|10
1736077490000|2025-01-05 11:44:50|24205.41|24125.41|24207.59|24127.59|24207.59|24127.59|24205.41|24125.41|9
1736077500000|2025-01-05 11:45:00|24208.05|24128.05|24207.12|24127.12|24208.2|24128.2|24207.06|24127.06|10
1736077510000|2025-01-05 11:45:10|24207.09|24127.09|24206.79|24126.79|24207.09|24127.09|24206.79|24126.79|10
1736077520000|2025-01-05 11:45:20|24206.64|24126.64|24204.79|24124.79|24206.67|24126.67|24204.79|24124.79|10
1736077530000|2025-01-05 11:45:30|24204.74|24124.74|24198.65|24118.65|24204.74|24124.74|24198.65|24118.65|9
1736077540000|2025-01-05 11:45:40|24198.94|24118.94|24198.22|24118.22|24198.94|24118.94|24198.21|24118.21|8
1736077550000|2025-01-05 11:45:50|24198.14|24118.14|24198.71|24118.71|24198.71|24118.71|24198.1|24118.1|9
1736077560000|2025-01-05 11:46:00|24198.91|24118.91|24197.09|24117.09|24198.96|24118.96|24197.09|24117.09|9
1736077570000|2025-01-05 11:46:10|24197.07|24117.07|24197.03|24117.03|24197.07|24117.07|24196.77|24116.77|10
1736077580000|2025-01-05 11:46:20|24195.99|24115.99|24196.37|24116.37|24196.37|24116.37|24195.24|24115.24|10
1736077590000|2025-01-05 11:46:30|24196.42|24116.42|24196.48|24116.48|24196.48|24116.48|24196.32|24116.32|9
1736077600000|2025-01-05 11:46:40|24196.56|24116.56|24198.4|24118.4|24198.4|24118.4|24196.56|24116.56|8
1736077610000|2025-01-05 11:46:50|24198.43|24118.43|24200.27|24120.27|24200.27|24120.27|24198.43|24118.43|9
1736077620000|2025-01-05 11:47:00|24200.38|24120.38|24200.69|24120.69|24200.69|24120.69|24200.2|24120.2|10
1736077630000|2025-01-05 11:47:10|24200.74|24120.74|24202.3|24122.3|24202.3|24122.3|24200.74|24120.74|10
1736077640000|2025-01-05 11:47:20|24202.37|24122.37|24201.82|24121.82|24202.52|24122.52|24201.82|24121.82|10
1736077650000|2025-01-05 11:47:30|24201.48|24121.48|24200.42|24120.42|24201.48|24121.48|24200.42|24120.42|9
1736077660000|2025-01-05 11:47:40|24200.33|24120.33|24197.8|24117.8|24200.33|24120.33|24197.8|24117.8|10
1736077670000|2025-01-05 11:47:50|24197.81|24117.81|24198.56|24118.56|24198.62|24118.62|24197.81|24117.81|9
1736077680000|2025-01-05 11:48:00|24198.58|24118.58|24198.69|24118.69|24198.97|24118.97|24198.56|24118.56|10
1736077690000|2025-01-05 11:48:10|24198.9|24118.9|24199|24119|24199.26|24119.26|24198.72|24118.72|8
1736077700000|2025-01-05 11:48:20|24199.05|24119.05|24202.4|24122.4|24202.4|24122.4|24198.87|24118.87|10
1736077710000|2025-01-05 11:48:30|24202.24|24122.24|24202.32|24122.32|24202.37|24122.37|24202.18|24122.18|10
1736077720000|2025-01-05 11:48:40|24202.4|24122.4|24202.66|24122.66|24202.86|24122.86|24202.4|24122.4|10
1736077730000|2025-01-05 11:48:50|24202.69|24122.69|24203.2|24123.2|24203.2|24123.2|24202.65|24122.65|10
1736077740000|2025-01-05 11:49:00|24203.08|24123.08|24204.2|24124.2|24204.34|24124.34|24203.08|24123.08|10
1736077750000|2025-01-05 11:49:10|24203.85|24123.85|24203.45|24123.45|24203.9|24123.9|24203.45|24123.45|10
1736077760000|2025-01-05 11:49:20|24203.68|24123.68|24203.71|24123.71|24203.83|24123.83|24203.46|24123.46|10
1736077770000|2025-01-05 11:49:30|24203.08|24123.08|24202.46|24122.46|24203.08|24123.08|24202.44|24122.44|10
1736077780000|2025-01-05 11:49:40|24202.52|24122.52|24199.58|24119.58|24202.52|24122.52|24199.58|24119.58|8
1736077790000|2025-01-05 11:49:50|24192.17|24112.17|24190.72|24110.72|24192.17|24112.17|24190.58|24110.58|9
1736077800000|2025-01-05 11:50:00|24190.59|24110.59|24190.44|24110.44|24191.64|24111.64|24190.44|24110.44|10
1736077810000|2025-01-05 11:50:10|24187.22|24107.22|24195.39|24115.39|24195.46|24115.46|24187.22|24107.22|10
1736077820000|2025-01-05 11:50:20|24195.19|24115.19|24194.59|24114.59|24195.19|24115.19|24194.43|24114.43|9
1736077830000|2025-01-05 11:50:30|24194.6|24114.6|24190.92|24110.92|24194.65|24114.65|24190.86|24110.86|10
1736077840000|2025-01-05 11:50:40|24190.94|24110.94|24189.16|24109.16|24190.94|24110.94|24189.14|24109.14|10
1736077850000|2025-01-05 11:50:50|24189.1|24109.1|24188.59|24108.59|24189.1|24109.1|24188.49|24108.49|9
1736077860000|2025-01-05 11:51:00|24188.44|24108.44|24191.31|24111.31|24191.31|24111.31|24188.44|24108.44|10
1736077870000|2025-01-05 11:51:10|24191.08|24111.08|24193.38|24113.38|24193.46|24113.46|24191.08|24111.08|10
1736077880000|2025-01-05 11:51:20|24193.26|24113.26|24188.08|24108.08|24193.4|24113.4|24188.08|24108.08|10
1736077890000|2025-01-05 11:51:30|24188.02|24108.02|24186.54|24106.54|24188.26|24108.26|24186.54|24106.54|10
1736077900000|2025-01-05 11:51:40|24186.61|24106.61|24182.7|24102.7|24186.62|24106.62|24182.7|24102.7|10
1736077910000|2025-01-05 11:51:50|24182.8|24102.8|24182.22|24102.22|24182.8|24102.8|24181.96|24101.96|10
1736077920000|2025-01-05 11:52:00|24181.93|24101.93|24183.21|24103.21|24183.26|24103.26|24181.93|24101.93|10
1736077930000|2025-01-05 11:52:10|24183.31|24103.31|24183.02|24103.02|24183.54|24103.54|24182.73|24102.73|10
1736077940000|2025-01-05 11:52:20|24183.62|24103.62|24183.11|24103.11|24183.62|24103.62|24182.75|24102.75|10
1736077950000|2025-01-05 11:52:30|24183.17|24103.17|24183.02|24103.02|24183.22|24103.22|24183.02|24103.02|8
1736077960000|2025-01-05 11:52:40|24187.7|24107.7|24187.33|24107.33|24187.93|24107.93|24186.59|24106.59|10
1736077970000|2025-01-05 11:52:50|24186.51|24106.51|24187.42|24107.42|24188.02|24108.02|24185.92|24105.92|10
1736077980000|2025-01-05 11:53:00|24187.75|24107.75|24183.6|24103.6|24188.24|24108.24|24183.57|24103.57|9
1736077990000|2025-01-05 11:53:10|24183.57|24103.57|24182.53|24102.53|24183.57|24103.57|24182.53|24102.53|9
1736078000000|2025-01-05 11:53:20|24181.83|24101.83|24183.07|24103.07|24183.07|24103.07|24181.83|24101.83|8
1736078010000|2025-01-05 11:53:30|24183.65|24103.65|24186.86|24106.86|24186.86|24106.86|24183.65|24103.65|10
1736078020000|2025-01-05 11:53:40|24186.96|24106.96|24185.71|24105.71|24187.09|24107.09|24185.71|24105.71|10
1736078030000|2025-01-05 11:53:50|24185.58|24105.58|24190.64|24110.64|24190.8|24110.8|24185.58|24105.58|10
1736078040000|2025-01-05 11:54:00|24190.68|24110.68|24190.45|24110.45|24190.68|24110.68|24190.13|24110.13|10
1736078050000|2025-01-05 11:54:10|24190.62|24110.62|24189.21|24109.21|24190.63|24110.63|24189.21|24109.21|10
1736078060000|2025-01-05 11:54:20|24189.43|24109.43|24188.36|24108.36|24189.43|24109.43|24188.36|24108.36|8
1736078070000|2025-01-05 11:54:30|24188.32|24108.32|24187.78|24107.78|24188.32|24108.32|24187.58|24107.58|10
1736078080000|2025-01-05 11:54:40|24187.62|24107.62|24187.43|24107.43|24187.65|24107.65|24186.79|24106.79|9
1736078090000|2025-01-05 11:54:50|24187.42|24107.42|24186.78|24106.78|24187.42|24107.42|24186.52|24106.52|10
1736078100000|2025-01-05 11:55:00|24187.48|24107.48|24187.43|24107.43|24187.87|24107.87|24187.28|24107.28|10
1736078110000|2025-01-05 11:55:10|24187.33|24107.33|24184.97|24104.97|24187.33|24107.33|24184.75|24104.75|9
1736078120000|2025-01-05 11:55:20|24184.95|24104.95|24183.49|24103.49|24184.95|24104.95|24183.49|24103.49|10
1736078130000|2025-01-05 11:55:30|24183.38|24103.38|24181.65|24101.65|24183.38|24103.38|24181.65|24101.65|10
1736078140000|2025-01-05 11:55:40|24181.91|24101.91|24180.86|24100.86|24182.1|24102.1|24180.86|24100.86|9
1736078150000|2025-01-05 11:55:50|24181.19|24101.19|24182.8|24102.8|24182.8|24102.8|24181.19|24101.19|10
1736078160000|2025-01-05 11:56:00|24183.2|24103.2|24186.12|24106.12|24186.12|24106.12|24183.2|24103.2|10
1736078170000|2025-01-05 11:56:10|24186.66|24106.66|24186.66|24106.66|24187.07|24107.07|24186.66|24106.66|10
1736078180000|2025-01-05 11:56:20|24186.96|24106.96|24187.17|24107.17|24189.1|24109.1|24186.85|24106.85|10
1736078190000|2025-01-05 11:56:30|24187.08|24107.08|24187.01|24107.01|24187.28|24107.28|24187.01|24107.01|10
1736078200000|2025-01-05 11:56:40|24187.18|24107.18|24187.59|24107.59|24187.59|24107.59|24187.18|24107.18|9
1736078210000|2025-01-05 11:56:50|24187.16|24107.16|24186.89|24106.89|24187.2|24107.2|24186.81|24106.81|10
1736078220000|2025-01-05 11:57:00|24186.84|24106.84|24186.91|24106.91|24186.91|24106.91|24186.35|24106.35|10
1736078230000|2025-01-05 11:57:10|24187.63|24107.63|24191.21|24111.21|24191.22|24111.22|24187.63|24107.63|10
1736078240000|2025-01-05 11:57:20|24191.11|24111.11|24189.56|24109.56|24191.11|24111.11|24189.56|24109.56|10
1736078250000|2025-01-05 11:57:30|24189.55|24109.55|24190.45|24110.45|24190.45|24110.45|24189.54|24109.54|10
1736078260000|2025-01-05 11:57:40|24190.55|24110.55|24190.94|24110.94|24191.18|24111.18|24190.55|24110.55|7
1736078270000|2025-01-05 11:57:50|24190.88|24110.88|24191.47|24111.47|24191.47|24111.47|24190.48|24110.48|9
1736078280000|2025-01-05 11:58:00|24191.45|24111.45|24192.09|24112.09|24192.09|24112.09|24191.45|24111.45|10
1736078290000|2025-01-05 11:58:10|24191.68|24111.68|24192.31|24112.31|24192.31|24112.31|24191.68|24111.68|8
1736078300000|2025-01-05 11:58:20|24192.88|24112.88|24193.26|24113.26|24193.4|24113.4|24192.88|24112.88|10
1736078310000|2025-01-05 11:58:30|24193.63|24113.63|24193.52|24113.52|24193.69|24113.69|24193.32|24113.32|10
1736078320000|2025-01-05 11:58:40|24193.58|24113.58|24192.57|24112.57|24193.6|24113.6|24192.57|24112.57|10
1736078330000|2025-01-05 11:58:50|24192.55|24112.55|24189.59|24109.59|24192.55|24112.55|24189.59|24109.59|9
1736078340000|2025-01-05 11:59:00|24189.49|24109.49|24190.1|24110.1|24190.1|24110.1|24188.95|24108.95|10
1736078350000|2025-01-05 11:59:10|24189.83|24109.83|24189.06|24109.06|24189.83|24109.83|24189.06|24109.06|10
1736078360000|2025-01-05 11:59:20|24188.86|24108.86|24187.93|24107.93|24188.86|24108.86|24187.91|24107.91|10
1736078370000|2025-01-05 11:59:30|24188.05|24108.05|24188.19|24108.19|24188.34|24108.34|24188.05|24108.05|9
1736078380000|2025-01-05 11:59:40|24188.16|24108.16|24188.35|24108.35|24188.35|24108.35|24187.64|24107.64|10
1736078390000|2025-01-05 11:59:50|24188.3|24108.3|24187.77|24107.77|24188.8|24108.8|24187.77|24107.77|10
1736078400000|2025-01-05 12:00:00|24187.68|24107.68|24186.14|24106.14|24187.68|24107.68|24185.99|24105.99|10
1736078410000|2025-01-05 12:00:10|24186.18|24106.18|24185.81|24105.81|24186.3|24106.3|24185.81|24105.81|9
1736078420000|2025-01-05 12:00:20|24185.83|24105.83|24186.51|24106.51|24186.82|24106.82|24185.83|24105.83|10
1736078430000|2025-01-05 12:00:30|24186.57|24106.57|24182.89|24102.89|24186.57|24106.57|24182.89|24102.89|10
1736078440000|2025-01-05 12:00:40|24182.58|24102.58|24179.99|24099.99|24182.6|24102.6|24179.99|24099.99|9
1736078450000|2025-01-05 12:00:50|24179.95|24099.95|24179.66|24099.66|24180.11|24100.11|24179.25|24099.25|10
1736078460000|2025-01-05 12:01:00|24179.85|24099.85|24179.7|24099.7|24179.85|24099.85|24178.51|24098.51|10
1736078470000|2025-01-05 12:01:10|24180.04|24100.04|24179.86|24099.86|24180.04|24100.04|24179.19|24099.19|9
1736078480000|2025-01-05 12:01:20|24180.02|24100.02|24179.38|24099.38|24181|24101|24179.38|24099.38|10
1736078490000|2025-01-05 12:01:30|24180.05|24100.05|24179.09|24099.09|24180.08|24100.08|24178.61|24098.61|10
1736078500000|2025-01-05 12:01:40|24179.08|24099.08|24177.98|24097.98|24179.39|24099.39|24177.75|24097.75|10
1736078510000|2025-01-05 12:01:50|24177.99|24097.99|24177.79|24097.79|24178.43|24098.43|24177.79|24097.79|10
1736078520000|2025-01-05 12:02:00|24177.82|24097.82|24179.02|24099.02|24179.02|24099.02|24177.82|24097.82|10
1736078530000|2025-01-05 12:02:10|24179.42|24099.42|24178.86|24098.86|24179.81|24099.81|24178.71|24098.71|10
1736078540000|2025-01-05 12:02:20|24178.97|24098.97|24176.65|24096.65|24179.15|24099.15|24176.65|24096.65|9
1736078550000|2025-01-05 12:02:30|24176.43|24096.43|24176.48|24096.48|24176.71|24096.71|24176.28|24096.28|10
1736078560000|2025-01-05 12:02:40|24176.24|24096.24|24176.68|24096.68|24176.78|24096.78|24176.19|24096.19|10
1736078570000|2025-01-05 12:02:50|24176.75|24096.75|24175.68|24095.68|24177.21|24097.21|24175.68|24095.68|10
1736078580000|2025-01-05 12:03:00|24175.5|24095.5|24175.2|24095.2|24175.5|24095.5|24175.2|24095.2|10
1736078590000|2025-01-05 12:03:10|24175.38|24095.38|24174.49|24094.49|24175.54|24095.54|24174.49|24094.49|9
1736078600000|2025-01-05 12:03:20|24174.66|24094.66|24173.93|24093.93|24174.94|24094.94|24173.73|24093.73|10
1736078610000|2025-01-05 12:03:30|24173.94|24093.94|24174.35|24094.35|24174.53|24094.53|24173.94|24093.94|10
1736078620000|2025-01-05 12:03:40|24174.07|24094.07|24174.64|24094.64|24174.67|24094.67|24173.98|24093.98|9
1736078630000|2025-01-05 12:03:50|24174.43|24094.43|24174.08|24094.08|24174.66|24094.66|24173.89|24093.89|10
1736078640000|2025-01-05 12:04:00|24173.98|24093.98|24174.33|24094.33|24174.79|24094.79|24173.96|24093.96|10
1736078650000|2025-01-05 12:04:10|24174.57|24094.57|24175.99|24095.99|24175.99|24095.99|24174.52|24094.52|10
1736078660000|2025-01-05 12:04:20|24176.24|24096.24|24178.32|24098.32|24178.32|24098.32|24176.12|24096.12|10
1736078670000|2025-01-05 12:04:30|24178.68|24098.68|24182.61|24102.61|24182.61|24102.61|24178.68|24098.68|10
1736078680000|2025-01-05 12:04:40|24183.28|24103.28|24186.12|24106.12|24186.12|24106.12|24183.28|24103.28|9
1736078690000|2025-01-05 12:04:50|24186.78|24106.78|24187.06|24107.06|24187.65|24107.65|24186.78|24106.78|10
1736078700000|2025-01-05 12:05:00|24187.2|24107.2|24186.48|24106.48|24187.2|24107.2|24186.48|24106.48|10
1736078710000|2025-01-05 12:05:10|24186.44|24106.44|24185.72|24105.72|24186.63|24106.63|24185.72|24105.72|9
1736078720000|2025-01-05 12:05:20|24185.46|24105.46|24183.61|24103.61|24185.7|24105.7|24183.61|24103.61|10
1736078730000|2025-01-05 12:05:30|24183.55|24103.55|24182.49|24102.49|24183.68|24103.68|24182.49|24102.49|10
1736078740000|2025-01-05 12:05:40|24182.25|24102.25|24181.69|24101.69|24182.25|24102.25|24181.69|24101.69|10
1736078750000|2025-01-05 12:05:50|24181.67|24101.67|24181.71|24101.71|24181.8|24101.8|24181.38|24101.38|10
1736078760000|2025-01-05 12:06:00|24181.8|24101.8|24181.17|24101.17|24181.8|24101.8|24181.17|24101.17|10
1736078770000|2025-01-05 12:06:10|24180.91|24100.91|24180.64|24100.64|24181.22|24101.22|24180.46|24100.46|10
1736078780000|2025-01-05 12:06:20|24180.52|24100.52|24179.28|24099.28|24180.52|24100.52|24179.15|24099.15|10
1736078790000|2025-01-05 12:06:30|24179.33|24099.33|24178.85|24098.85|24179.49|24099.49|24178.85|24098.85|9
1736078800000|2025-01-05 12:06:40|24178.68|24098.68|24177.15|24097.15|24178.68|24098.68|24177.14|24097.14|9
1736078810000|2025-01-05 12:06:50|24177.13|24097.13|24175.37|24095.37|24177.13|24097.13|24175.37|24095.37|10
1736078820000|2025-01-05 12:07:00|24175.6|24095.6|24176.67|24096.67|24176.81|24096.81|24175.6|24095.6|10
1736078830000|2025-01-05 12:07:10|24176.97|24096.97|24177.9|24097.9|24177.9|24097.9|24176.97|24096.97|10
1736078840000|2025-01-05 12:07:20|24178.03|24098.03|24178.05|24098.05|24178.11|24098.11|24177.92|24097.92|10
1736078850000|2025-01-05 12:07:30|24178.07|24098.07|24177.37|24097.37|24178.15|24098.15|24177.37|24097.37|10
1736078860000|2025-01-05 12:07:40|24176.98|24096.98|24177.33|24097.33|24177.33|24097.33|24176.08|24096.08|10
1736078870000|2025-01-05 12:07:50|24177.34|24097.34|24177.68|24097.68|24177.98|24097.98|24177.34|24097.34|10
1736078880000|2025-01-05 12:08:00|24177.31|24097.31|24168.68|24088.68|24177.31|24097.31|24168.21|24088.21|10
1736078890000|2025-01-05 12:08:10|24168.6|24088.6|24166.73|24086.73|24168.62|24088.62|24166.73|24086.73|10
1736078900000|2025-01-05 12:08:20|24166.56|24086.56|24163.4|24083.4|24166.56|24086.56|24163.4|24083.4|9
1736078910000|2025-01-05 12:08:30|24163.29|24083.29|24160.32|24080.32|24163.29|24083.29|24160.32|24080.32|10
1736078920000|2025-01-05 12:08:40|24160.25|24080.25|24158.28|24078.28|24161.23|24081.23|24158.28|24078.28|10
1736078930000|2025-01-05 12:08:50|24158.22|24078.22|24152.14|24072.14|24158.22|24078.22|24152.14|24072.14|10
1736078940000|2025-01-05 12:09:00|24151.8|24071.8|24149.6|24069.6|24151.8|24071.8|24149.6|24069.6|10
1736078950000|2025-01-05 12:09:10|24149.19|24069.19|24148|24068|24149.72|24069.72|24148|24068|10
1736078960000|2025-01-05 12:09:20|24147.99|24067.99|24144.83|24064.83|24147.99|24067.99|24144.83|24064.83|10
1736078970000|2025-01-05 12:09:30|24144.54|24064.54|24137.88|24057.88|24144.54|24064.54|24137.56|24057.56|10
1736078980000|2025-01-05 12:09:40|24137.89|24057.89|24134.26|24054.26|24138.12|24058.12|24134.26|24054.26|9
1736078990000|2025-01-05 12:09:50|24134.08|24054.08|24133.24|24053.24|24134.08|24054.08|24132.99|24052.99|10
1736079000000|2025-01-05 12:10:00|24132.96|24052.96|24132.54|24052.54|24133.24|24053.24|24132.54|24052.54|9
1736079010000|2025-01-05 12:10:10|24132.44|24052.44|24132.78|24052.78|24132.78|24052.78|24131.56|24051.56|10
1736079020000|2025-01-05 12:10:20|24132.72|24052.72|24134.33|24054.33|24134.33|24054.33|24132.69|24052.69|10
1736079030000|2025-01-05 12:10:30|24134.4|24054.4|24137.65|24057.65|24137.65|24057.65|24134.22|24054.22|10
1736079040000|2025-01-05 12:10:40|24137.95|24057.95|24138.81|24058.81|24138.97|24058.97|24137.95|24057.95|10
1736079050000|2025-01-05 12:10:50|24138.8|24058.8|24136.61|24056.61|24138.8|24058.8|24136.61|24056.61|8
1736079060000|2025-01-05 12:11:00|24136.57|24056.57|24143.37|24063.37|24143.76|24063.76|24136.23|24056.23|10
1736079070000|2025-01-05 12:11:10|24143.41|24063.41|24141|24061|24143.51|24063.51|24141|24061|9
1736079080000|2025-01-05 12:11:20|24140.63|24060.63|24141.72|24061.72|24141.72|24061.72|24140.5|24060.5|10
1736079090000|2025-01-05 12:11:30|24141.14|24061.14|24139.65|24059.65|24141.3|24061.3|24139.65|24059.65|10
1736079100000|2025-01-05 12:11:40|24139.67|24059.67|24146.01|24066.01|24146.01|24066.01|24139.42|24059.42|10
1736079110000|2025-01-05 12:11:50|24146.08|24066.08|24147.54|24067.54|24147.54|24067.54|24146.08|24066.08|10
1736079120000|2025-01-05 12:12:00|24147.53|24067.53|24148.69|24068.69|24148.69|24068.69|24145.36|24065.36|10
1736079130000|2025-01-05 12:12:10|24149.89|24069.89|24152.01|24072.01|24152.01|24072.01|24149.89|24069.89|10
1736079140000|2025-01-05 12:12:20|24151.74|24071.74|24155.27|24075.27|24155.27|24075.27|24151.74|24071.74|10
1736079150000|2025-01-05 12:12:30|24155.42|24075.42|24155.8|24075.8|24155.91|24075.91|24155.18|24075.18|10
1736079160000|2025-01-05 12:12:40|24155.73|24075.73|24153.89|24073.89|24156.88|24076.88|24153.89|24073.89|10
1736079170000|2025-01-05 12:12:50|24153.71|24073.71|24154.7|24074.7|24155.13|24075.13|24153.71|24073.71|10
1736079180000|2025-01-05 12:13:00|24154.63|24074.63|24158.07|24078.07|24158.07|24078.07|24154.41|24074.41|10
1736079190000|2025-01-05 12:13:10|24158.31|24078.31|24159.44|24079.44|24159.56|24079.56|24158.31|24078.31|9
1736079200000|2025-01-05 12:13:20|24159.58|24079.58|24164.37|24084.37|24164.37|24084.37|24159.58|24079.58|9
1736079210000|2025-01-05 12:13:30|24164.26|24084.26|24162.19|24082.19|24164.27|24084.27|24162.19|24082.19|10
1736079220000|2025-01-05 12:13:40|24162.08|24082.08|24162.42|24082.42|24162.66|24082.66|24162.08|24082.08|10
1736079230000|2025-01-05 12:13:50|24161.93|24081.93|24161.75|24081.75|24161.96|24081.96|24161.39|24081.39|9
1736079240000|2025-01-05 12:14:00|24161.68|24081.68|24161.17|24081.17|24161.68|24081.68|24161.17|24081.17|10
1736079250000|2025-01-05 12:14:10|24161.02|24081.02|24161.74|24081.74|24161.74|24081.74|24160.93|24080.93|10
1736079260000|2025-01-05 12:14:20|24161.68|24081.68|24165.32|24085.32|24165.32|24085.32|24161.68|24081.68|10
1736079270000|2025-01-05 12:14:30|24165.81|24085.81|24170.14|24090.14|24170.14|24090.14|24165.81|24085.81|10
1736079280000|2025-01-05 12:14:40|24171.93|24091.93|24176.04|24096.04|24176.04|24096.04|24171.93|24091.93|10
1736079290000|2025-01-05 12:14:50|24176.02|24096.02|24171.91|24091.91|24176.05|24096.05|24171.91|24091.91|10
1736079300000|2025-01-05 12:15:00|24170.69|24090.69|24170.92|24090.92|24171.5|24091.5|24170.08|24090.08|10
1736079310000|2025-01-05 12:15:10|24171.01|24091.01|24169.85|24089.85|24171.03|24091.03|24169.54|24089.54|10
1736079320000|2025-01-05 12:15:20|24170.72|24090.72|24172.59|24092.59|24172.59|24092.59|24170.72|24090.72|10
1736079330000|2025-01-05 12:15:30|24172.93|24092.93|24174.26|24094.26|24174.26|24094.26|24172.93|24092.93|10
1736079340000|2025-01-05 12:15:40|24174.25|24094.25|24175.32|24095.32|24175.55|24095.55|24174.25|24094.25|9
1736079350000|2025-01-05 12:15:50|24175.53|24095.53|24176.53|24096.53|24176.53|24096.53|24175.51|24095.51|10
1736079360000|2025-01-05 12:16:00|24177.36|24097.36|24177.17|24097.17|24177.52|24097.52|24177.09|24097.09|10
1736079370000|2025-01-05 12:16:10|24176.88|24096.88|24177.62|24097.62|24177.62|24097.62|24176.88|24096.88|9
1736079380000|2025-01-05 12:16:20|24177.6|24097.6|24177.52|24097.52|24177.75|24097.75|24177.41|24097.41|10
1736079390000|2025-01-05 12:16:30|24177.65|24097.65|24178.9|24098.9|24178.9|24098.9|24176.77|24096.77|10
1736079400000|2025-01-05 12:16:40|24179.02|24099.02|24180.29|24100.29|24180.3|24100.3|24179.02|24099.02|10
1736079410000|2025-01-05 12:16:50|24179.87|24099.87|24181.98|24101.98|24181.98|24101.98|24178.89|24098.89|10
1736079420000|2025-01-05 12:17:00|24182.33|24102.33|24185.97|24105.97|24186.03|24106.03|24181.88|24101.88|10
1736079430000|2025-01-05 12:17:10|24187.07|24107.07|24189.48|24109.48|24189.54|24109.54|24187.07|24107.07|10
1736079440000|2025-01-05 12:17:20|24189.41|24109.41|24192.59|24112.59|24193.14|24113.14|24189.23|24109.23|10
1736079450000|2025-01-05 12:17:30|24190.92|24110.92|24190.91|24110.91|24191.45|24111.45|24190.52|24110.52|10
1736079460000|2025-01-05 12:17:40|24190.88|24110.88|24190.29|24110.29|24190.93|24110.93|24190.17|24110.17|10
1736079470000|2025-01-05 12:17:50|24190.31|24110.31|24193.27|24113.27|24193.53|24113.53|24190.3|24110.3|10
1736079480000|2025-01-05 12:18:00|24193.66|24113.66|24196.51|24116.51|24196.72|24116.72|24193.66|24113.66|10
1736079490000|2025-01-05 12:18:10|24195.3|24115.3|24205.88|24125.88|24205.88|24125.88|24195.3|24115.3|10
1736079500000|2025-01-05 12:18:20|24205.78|24125.78|24206.98|24126.98|24206.98|24126.98|24205.67|24125.67|10
1736079510000|2025-01-05 12:18:30|24207.31|24127.31|24209.73|24129.73|24209.73|24129.73|24207.17|24127.17|10
1736079520000|2025-01-05 12:18:40|24209.52|24129.52|24211.04|24131.04|24211.04|24131.04|24209.52|24129.52|10
1736079530000|2025-01-05 12:18:50|24211.1|24131.1|24211.71|24131.71|24211.71|24131.71|24211.1|24131.1|10
1736079540000|2025-01-05 12:19:00|24211.79|24131.79|24212.91|24132.91|24213.13|24133.13|24211.79|24131.79|10
1736079550000|2025-01-05 12:19:10|24212.95|24132.95|24214.08|24134.08|24214.08|24134.08|24212.55|24132.55|10
1736079560000|2025-01-05 12:19:20|24215.9|24135.9|24221.02|24141.02|24221.36|24141.36|24215.9|24135.9|10
1736079570000|2025-01-05 12:19:30|24220.83|24140.83|24221.59|24141.59|24221.59|24141.59|24220.37|24140.37|9
1736079580000|2025-01-05 12:19:40|24221.89|24141.89|24219.87|24139.87|24221.89|24141.89|24219.87|24139.87|10
1736079590000|2025-01-05 12:19:50|24219.17|24139.17|24224.7|24144.7|24224.7|24144.7|24217.2|24137.2|10
1736079600000|2025-01-05 12:20:00|24224.77|24144.77|24224.08|24144.08|24226.06|24146.06|24224.08|24144.08|10
1736079610000|2025-01-05 12:20:10|24223.8|24143.8|24220.71|24140.71|24223.8|24143.8|24220.67|24140.67|9
1736079620000|2025-01-05 12:20:20|24220.32|24140.32|24218.17|24138.17|24220.32|24140.32|24218.03|24138.03|10
1736079630000|2025-01-05 12:20:30|24217.71|24137.71|24217.27|24137.27|24217.71|24137.71|24216.86|24136.86|10
1736079640000|2025-01-05 12:20:40|24217.07|24137.07|24216.99|24136.99|24217.17|24137.17|24216.85|24136.85|10
1736079650000|2025-01-05 12:20:50|24216.94|24136.94|24213.03|24133.03|24216.94|24136.94|24213.03|24133.03|10
1736079660000|2025-01-05 12:21:00|24212.95|24132.95|24209.07|24129.07|24212.95|24132.95|24209.07|24129.07|10
1736079670000|2025-01-05 12:21:10|24208.38|24128.38|24204.36|24124.36|24208.38|24128.38|24204.36|24124.36|10
1736079680000|2025-01-05 12:21:20|24204.06|24124.06|24205.16|24125.16|24205.16|24125.16|24204.06|24124.06|9
1736079690000|2025-01-05 12:21:30|24205.27|24125.27|24207.11|24127.11|24207.11|24127.11|24205.27|24125.27|10
1736079700000|2025-01-05 12:21:40|24207.33|24127.33|24208.27|24128.27|24208.61|24128.61|24207.33|24127.33|10
1736079710000|2025-01-05 12:21:50|24208.4|24128.4|24208.07|24128.07|24208.58|24128.58|24208.07|24128.07|10
1736079720000|2025-01-05 12:22:00|24208.3|24128.3|24207.05|24127.05|24208.3|24128.3|24207.05|24127.05|9
1736079730000|2025-01-05 12:22:10|24207.03|24127.03|24207.53|24127.53|24207.6|24127.6|24207.03|24127.03|10
1736079740000|2025-01-05 12:22:20|24207.6|24127.6|24205.67|24125.67|24208.28|24128.28|24205.67|24125.67|10
1736079750000|2025-01-05 12:22:30|24205.46|24125.46|24205.76|24125.76|24205.76|24125.76|24205.25|24125.25|10
1736079760000|2025-01-05 12:22:40|24205.64|24125.64|24205.09|24125.09|24205.81|24125.81|24204.93|24124.93|10
1736079770000|2025-01-05 12:22:50|24205.06|24125.06|24204.67|24124.67|24205.1|24125.1|24204.67|24124.67|10
1736079780000|2025-01-05 12:23:00|24204.61|24124.61|24203.89|24123.89|24204.61|24124.61|24203.88|24123.88|10
1736079790000|2025-01-05 12:23:10|24203.77|24123.77|24202.16|24122.16|24203.77|24123.77|24201.43|24121.43|10
1736079800000|2025-01-05 12:23:20|24202.24|24122.24|24202.13|24122.13|24202.36|24122.36|24202.05|24122.05|10
1736079810000|2025-01-05 12:23:30|24202.14|24122.14|24200.45|24120.45|24202.14|24122.14|24200.45|24120.45|8
1736079820000|2025-01-05 12:23:40|24200.15|24120.15|24200.08|24120.08|24201.09|24121.09|24200.08|24120.08|10
1736079830000|2025-01-05 12:23:50|24200.07|24120.07|24200.22|24120.22|24200.22|24120.22|24199.91|24119.91|9
1736079840000|2025-01-05 12:24:00|24199.99|24119.99|24199.1|24119.1|24199.99|24119.99|24199.1|24119.1|10
1736079850000|2025-01-05 12:24:10|24198.84|24118.84|24198.9|24118.9|24198.99|24118.99|24198.42|24118.42|10
1736079860000|2025-01-05 12:24:20|24198.98|24118.98|24199.3|24119.3|24199.3|24119.3|24197.95|24117.95|10
1736079870000|2025-01-05 12:24:30|24199.41|24119.41|24197.92|24117.92|24199.41|24119.41|24197.92|24117.92|10
1736079880000|2025-01-05 12:24:40|24197.82|24117.82|24197.15|24117.15|24198.13|24118.13|24197.15|24117.15|10
1736079890000|2025-01-05 12:24:50|24197.29|24117.29|24194|24114|24197.36|24117.36|24194|24114|10
1736079900000|2025-01-05 12:25:00|24193.93|24113.93|24193.57|24113.57|24194.4|24114.4|24193.57|24113.57|9
1736079910000|2025-01-05 12:25:10|24193.46|24113.46|24192.94|24112.94|24193.46|24113.46|24192.94|24112.94|10
1736079920000|2025-01-05 12:25:20|24192.99|24112.99|24193.1|24113.1|24193.47|24113.47|24192.92|24112.92|10
1736079930000|2025-01-05 12:25:30|24192.62|24112.62|24190.28|24110.28|24193.77|24113.77|24190.28|24110.28|10
1736079940000|2025-01-05 12:25:40|24190.35|24110.35|24187.32|24107.32|24190.35|24110.35|24187.32|24107.32|10
1736079950000|2025-01-05 12:25:50|24187.22|24107.22|24187.06|24107.06|24187.35|24107.35|24187.06|24107.06|10
1736079960000|2025-01-05 12:26:00|24187.01|24107.01|24186.01|24106.01|24187.03|24107.03|24186.01|24106.01|9
1736079970000|2025-01-05 12:26:10|24185.74|24105.74|24182.83|24102.83|24185.74|24105.74|24182.79|24102.79|10
1736079980000|2025-01-05 12:26:20|24182.78|24102.78|24185.47|24105.47|24185.47|24105.47|24182.78|24102.78|9
1736079990000|2025-01-05 12:26:30|24185.04|24105.04|24184.01|24104.01|24185.04|24105.04|24184.01|24104.01|10
1736080000000|2025-01-05 12:26:40|24183.69|24103.69|24182.45|24102.45|24183.69|24103.69|24181.75|24101.75|10
1736080010000|2025-01-05 12:26:50|24182.56|24102.56|24182.28|24102.28|24182.72|24102.72|24181.91|24101.91|10
1736080020000|2025-01-05 12:27:00|24182.47|24102.47|24183.16|24103.16|24183.16|24103.16|24182.23|24102.23|10
1736080030000|2025-01-05 12:27:10|24183.37|24103.37|24183.68|24103.68|24183.74|24103.74|24182.99|24102.99|10
1736080040000|2025-01-05 12:27:20|24183.8|24103.8|24184.43|24104.43|24184.59|24104.59|24183.8|24103.8|10
1736080050000|2025-01-05 12:27:30|24184.45|24104.45|24186|24106|24186|24106|24184.44|24104.44|8
1736080060000|2025-01-05 12:27:40|24186.94|24106.94|24188.7|24108.7|24188.7|24108.7|24186.94|24106.94|9
1736080070000|2025-01-05 12:27:50|24188.72|24108.72|24189.21|24109.21|24189.41|24109.41|24188.72|24108.72|8
1736080080000|2025-01-05 12:28:00|24189.25|24109.25|24188.56|24108.56|24189.67|24109.67|24188.56|24108.56|10
1736080090000|2025-01-05 12:28:10|24189.04|24109.04|24188.96|24108.96|24189.16|24109.16|24188.4|24108.4|10
1736080100000|2025-01-05 12:28:20|24188.71|24108.71|24184.83|24104.83|24188.71|24108.71|24184.83|24104.83|10
1736080110000|2025-01-05 12:28:30|24184.53|24104.53|24182.15|24102.15|24184.53|24104.53|24182.15|24102.15|10
1736080120000|2025-01-05 12:28:40|24181.02|24101.02|24181.65|24101.65|24181.68|24101.68|24180.89|24100.89|10
1736080130000|2025-01-05 12:28:50|24181.67|24101.67|24179.76|24099.76|24181.67|24101.67|24179.76|24099.76|10
1736080140000|2025-01-05 12:29:00|24179.65|24099.65|24179.52|24099.52|24180.36|24100.36|24178.96|24098.96|10
1736080150000|2025-01-05 12:29:10|24179.48|24099.48|24179.15|24099.15|24179.48|24099.48|24178.49|24098.49|10
1736080160000|2025-01-05 12:29:20|24178.8|24098.8|24178.43|24098.43|24179.07|24099.07|24178.43|24098.43|10
1736080170000|2025-01-05 12:29:30|24178.21|24098.21|24178.13|24098.13|24178.39|24098.39|24177.89|24097.89|10
1736080180000|2025-01-05 12:29:40|24178.1|24098.1|24177.61|24097.61|24178.1|24098.1|24177.36|24097.36|8
1736080190000|2025-01-05 12:29:50|24177.57|24097.57|24177.72|24097.72|24177.95|24097.95|24177.27|24097.27|9
1736080200000|2025-01-05 12:30:00|24177.73|24097.73|24178.65|24098.65|24178.68|24098.68|24177.73|24097.73|10
1736080210000|2025-01-05 12:30:10|24178.68|24098.68|24182.86|24102.86|24182.86|24102.86|24178.68|24098.68|10
1736080220000|2025-01-05 12:30:20|24182.74|24102.74|24182.56|24102.56|24183.42|24103.42|24182.56|24102.56|10
1736080230000|2025-01-05 12:30:30|24182.67|24102.67|24180.26|24100.26|24183.09|24103.09|24180.26|24100.26|10
1736080240000|2025-01-05 12:30:40|24181.56|24101.56|24181.72|24101.72|24181.83|24101.83|24181.46|24101.46|10
1736080250000|2025-01-05 12:30:50|24181.67|24101.67|24183.04|24103.04|24183.04|24103.04|24181.67|24101.67|10
1736080260000|2025-01-05 12:31:00|24183.19|24103.19|24182.86|24102.86|24183.52|24103.52|24182.86|24102.86|10
1736080270000|2025-01-05 12:31:10|24182.74|24102.74|24185.07|24105.07|24185.89|24105.89|24182.74|24102.74|10
1736080280000|2025-01-05 12:31:20|24184.95|24104.95|24185.39|24105.39|24185.42|24105.42|24184.87|24104.87|10
1736080290000|2025-01-05 12:31:30|24185.22|24105.22|24184.85|24104.85|24185.22|24105.22|24183.96|24103.96|9
1736080300000|2025-01-05 12:31:40|24185.25|24105.25|24184.49|24104.49|24185.25|24105.25|24184.49|24104.49|10
1736080310000|2025-01-05 12:31:50|24184.31|24104.31|24182.36|24102.36|24184.31|24104.31|24182.36|24102.36|9
1736080320000|2025-01-05 12:32:00|24182.37|24102.37|24181.87|24101.87|24182.48|24102.48|24181.87|24101.87|10
1736080330000|2025-01-05 12:32:10|24181.68|24101.68|24181.42|24101.42|24181.68|24101.68|24181.35|24101.35|10
1736080340000|2025-01-05 12:32:20|24181.63|24101.63|24181.06|24101.06|24181.69|24101.69|24181.06|24101.06|10
1736080350000|2025-01-05 12:32:30|24181.05|24101.05|24180.35|24100.35|24181.48|24101.48|24180.35|24100.35|10
1736080360000|2025-01-05 12:32:40|24180.31|24100.31|24180.23|24100.23|24180.32|24100.32|24180.01|24100.01|10
1736080370000|2025-01-05 12:32:50|24180|24100|24181.11|24101.11|24181.11|24101.11|24179.5|24099.5|10
1736080380000|2025-01-05 12:33:00|24181.41|24101.41|24181.27|24101.27|24181.55|24101.55|24180.89|24100.89|10
1736080390000|2025-01-05 12:33:10|24180.67|24100.67|24182.22|24102.22|24182.22|24102.22|24180.67|24100.67|9
1736080400000|2025-01-05 12:33:20|24182.85|24102.85|24182.37|24102.37|24183.14|24103.14|24182.28|24102.28|10
1736080410000|2025-01-05 12:33:30|24182.21|24102.21|24179.31|24099.31|24182.21|24102.21|24179.31|24099.31|10
1736080420000|2025-01-05 12:33:40|24178.56|24098.56|24177.4|24097.4|24178.56|24098.56|24176.55|24096.55|9
1736080430000|2025-01-05 12:33:50|24177.42|24097.42|24176.31|24096.31|24177.42|24097.42|24176.31|24096.31|10
1736080440000|2025-01-05 12:34:00|24176.23|24096.23|24171.86|24091.86|24176.59|24096.59|24171.85|24091.85|10
1736080450000|2025-01-05 12:34:10|24171.87|24091.87|24170.82|24090.82|24171.87|24091.87|24170.82|24090.82|9
1736080460000|2025-01-05 12:34:20|24170.84|24090.84|24170.64|24090.64|24171.68|24091.68|24170.63|24090.63|10
1736080470000|2025-01-05 12:34:30|24170.82|24090.82|24170.32|24090.32|24170.82|24090.82|24170.32|24090.32|10
1736080480000|2025-01-05 12:34:40|24170.3|24090.3|24171.61|24091.61|24171.64|24091.64|24170.3|24090.3|10
1736080490000|2025-01-05 12:34:50|24171.58|24091.58|24171.77|24091.77|24172.71|24092.71|24171.58|24091.58|10
1736080500000|2025-01-05 12:35:00|24171.42|24091.42|24170.72|24090.72|24171.42|24091.42|24170.72|24090.72|9
1736080510000|2025-01-05 12:35:10|24169.96|24089.96|24167.02|24087.02|24169.96|24089.96|24166.81|24086.81|10
1736080520000|2025-01-05 12:35:20|24166.85|24086.85|24169.17|24089.17|24169.17|24089.17|24166.3|24086.3|10
1736080530000|2025-01-05 12:35:30|24169.2|24089.2|24172.6|24092.6|24172.67|24092.67|24169.08|24089.08|10
1736080540000|2025-01-05 12:35:40|24172.66|24092.66|24171.31|24091.31|24172.66|24092.66|24171.31|24091.31|10
1736080550000|2025-01-05 12:35:50|24170.92|24090.92|24164.26|24084.26|24170.92|24090.92|24163.87|24083.87|10
1736080560000|2025-01-05 12:36:00|24163.85|24083.85|24162.97|24082.97|24163.85|24083.85|24162.94|24082.94|10
1736080570000|2025-01-05 12:36:10|24163.06|24083.06|24161.24|24081.24|24163.06|24083.06|24161.24|24081.24|10
1736080580000|2025-01-05 12:36:20|24161.36|24081.36|24158.84|24078.84|24161.36|24081.36|24158.84|24078.84|10
1736080590000|2025-01-05 12:36:30|24158.63|24078.63|24157.37|24077.37|24158.89|24078.89|24157.37|24077.37|10
1736080600000|2025-01-05 12:36:40|24157.46|24077.46|24162.12|24082.12|24162.19|24082.19|24157.05|24077.05|9
1736080610000|2025-01-05 12:36:50|24162.03|24082.03|24162.17|24082.17|24162.17|24082.17|24161.55|24081.55|10
1736080620000|2025-01-05 12:37:00|24162.72|24082.72|24167.82|24087.82|24167.82|24087.82|24162.72|24082.72|8
1736080630000|2025-01-05 12:37:10|24167.83|24087.83|24167.08|24087.08|24167.83|24087.83|24166.64|24086.64|10
1736080640000|2025-01-05 12:37:20|24167.14|24087.14|24167.13|24087.13|24169.7|24089.7|24167.13|24087.13|9
1736080650000|2025-01-05 12:37:30|24166.95|24086.95|24167.46|24087.46|24167.51|24087.51|24166.53|24086.53|10
1736080660000|2025-01-05 12:37:40|24167.37|24087.37|24166.4|24086.4|24167.37|24087.37|24166.35|24086.35|10
1736080670000|2025-01-05 12:37:50|24166.86|24086.86|24166.45|24086.45|24166.86|24086.86|24166.45|24086.45|10
1736080680000|2025-01-05 12:38:00|24166.41|24086.41|24166.42|24086.42|24166.48|24086.48|24165.88|24085.88|9
1736080690000|2025-01-05 12:38:10|24166.68|24086.68|24168.55|24088.55|24168.55|24088.55|24166.68|24086.68|10
1736080700000|2025-01-05 12:38:20|24168.39|24088.39|24170.16|24090.16|24170.5|24090.5|24168.39|24088.39|10
1736080710000|2025-01-05 12:38:30|24170.21|24090.21|24172.31|24092.31|24172.31|24092.31|24169.99|24089.99|10
1736080720000|2025-01-05 12:38:40|24172.75|24092.75|24175.72|24095.72|24175.87|24095.87|24172.75|24092.75|9
1736080730000|2025-01-05 12:38:50|24175.62|24095.62|24175.93|24095.93|24176.07|24096.07|24175.34|24095.34|10
1736080740000|2025-01-05 12:39:00|24176.19|24096.19|24176.58|24096.58|24176.58|24096.58|24176.19|24096.19|8
1736080750000|2025-01-05 12:39:10|24178.15|24098.15|24179.51|24099.51|24179.68|24099.68|24178.15|24098.15|10
1736080760000|2025-01-05 12:39:20|24180.47|24100.47|24185.74|24105.74|24185.84|24105.84|24180.47|24100.47|10
1736080770000|2025-01-05 12:39:30|24185.8|24105.8|24190.57|24110.57|24190.68|24110.68|24185.74|24105.74|10
1736080780000|2025-01-05 12:39:40|24191.02|24111.02|24190.79|24110.79|24191.24|24111.24|24190.43|24110.43|10
1736080790000|2025-01-05 12:39:50|24190.8|24110.8|24192.16|24112.16|24192.16|24112.16|24190.51|24110.51|10
1736080800000|2025-01-05 12:40:00|24192.09|24112.09|24194.13|24114.13|24194.13|24114.13|24192.09|24112.09|10
1736080810000|2025-01-05 12:40:10|24194.11|24114.11|24194.64|24114.64|24194.74|24114.74|24194.03|24114.03|10
1736080820000|2025-01-05 12:40:20|24195.34|24115.34|24195.68|24115.68|24195.77|24115.77|24195.18|24115.18|10
1736080830000|2025-01-05 12:40:30|24195.57|24115.57|24195.94|24115.94|24195.99|24115.99|24195.57|24115.57|9
1736080840000|2025-01-05 12:40:40|24195.91|24115.91|24194.96|24114.96|24195.91|24115.91|24194.96|24114.96|10
1736080850000|2025-01-05 12:40:50|24193.75|24113.75|24193.99|24113.99|24193.99|24113.99|24193.34|24113.34|10
1736080860000|2025-01-05 12:41:00|24194.14|24114.14|24192.63|24112.63|24194.14|24114.14|24192.63|24112.63|10
1736080870000|2025-01-05 12:41:10|24192.52|24112.52|24194.87|24114.87|24194.87|24114.87|24192.52|24112.52|10
1736080880000|2025-01-05 12:41:20|24194.33|24114.33|24192.76|24112.76|24194.33|24114.33|24191.36|24111.36|10
1736080890000|2025-01-05 12:41:30|24192.55|24112.55|24193.79|24113.79|24193.79|24113.79|24192.55|24112.55|9
1736080900000|2025-01-05 12:41:40|24193.78|24113.78|24194.54|24114.54|24194.54|24114.54|24193.61|24113.61|10
1736080910000|2025-01-05 12:41:50|24194.57|24114.57|24193.84|24113.84|24194.57|24114.57|24193|24113|9
1736080920000|2025-01-05 12:42:00|24193.98|24113.98|24194.38|24114.38|24194.43|24114.43|24193.98|24113.98|9
1736080930000|2025-01-05 12:42:10|24194.34|24114.34|24193.09|24113.09|24194.34|24114.34|24193.09|24113.09|10
1736080940000|2025-01-05 12:42:20|24193.04|24113.04|24189.11|24109.11|24193.04|24113.04|24189.11|24109.11|10
1736080950000|2025-01-05 12:42:30|24190.15|24110.15|24189.8|24109.8|24190.49|24110.49|24189.78|24109.78|10
1736080960000|2025-01-05 12:42:40|24189.51|24109.51|24189.47|24109.47|24189.51|24109.51|24189.19|24109.19|10
1736080970000|2025-01-05 12:42:50|24189.57|24109.57|24189.91|24109.91|24189.91|24109.91|24189.57|24109.57|10
1736080980000|2025-01-05 12:43:00|24189.96|24109.96|24190.67|24110.67|24190.81|24110.81|24189.95|24109.95|10
1736080990000|2025-01-05 12:43:10|24190.48|24110.48|24191.46|24111.46|24191.46|24111.46|24190.2|24110.2|9
1736081000000|2025-01-05 12:43:20|24191.37|24111.37|24192.42|24112.42|24192.42|24112.42|24191.13|24111.13|10
1736081010000|2025-01-05 12:43:30|24191.59|24111.59|24191.3|24111.3|24191.83|24111.83|24191.3|24111.3|10
1736081020000|2025-01-05 12:43:40|24191.48|24111.48|24190.81|24110.81|24191.48|24111.48|24190.81|24110.81|9
1736081030000|2025-01-05 12:43:50|24190.98|24110.98|24191.15|24111.15|24191.15|24111.15|24190.65|24110.65|10
1736081040000|2025-01-05 12:44:00|24190.87|24110.87|24188.19|24108.19|24190.96|24110.96|24188.19|24108.19|10
1736081050000|2025-01-05 12:44:10|24188.58|24108.58|24190.36|24110.36|24190.58|24110.58|24188.58|24108.58|10
1736081060000|2025-01-05 12:44:20|24190.54|24110.54|24191.73|24111.73|24191.73|24111.73|24190.54|24110.54|10
1736081070000|2025-01-05 12:44:30|24191.92|24111.92|24192.99|24112.99|24193.18|24113.18|24191.92|24111.92|10
1736081080000|2025-01-05 12:44:40|24193.16|24113.16|24193.37|24113.37|24193.41|24113.41|24192.94|24112.94|10
1736081090000|2025-01-05 12:44:50|24193.31|24113.31|24192.87|24112.87|24193.31|24113.31|24192.87|24112.87|9
1736081100000|2025-01-05 12:45:00|24192.95|24112.95|24194.63|24114.63|24194.63|24114.63|24192.51|24112.51|9
1736081110000|2025-01-05 12:45:10|24194.8|24114.8|24194.09|24114.09|24194.92|24114.92|24194.09|24114.09|10
1736081120000|2025-01-05 12:45:20|24194.05|24114.05|24187.63|24107.63|24194.05|24114.05|24187.63|24107.63|10
1736081130000|2025-01-05 12:45:30|24187.59|24107.59|24187.58|24107.58|24187.68|24107.68|24187.34|24107.34|9
1736081140000|2025-01-05 12:45:40|24187.75|24107.75|24188.42|24108.42|24188.59|24108.59|24187.49|24107.49|10
1736081150000|2025-01-05 12:45:50|24188.47|24108.47|24191.32|24111.32|24191.32|24111.32|24188.47|24108.47|10
1736081160000|2025-01-05 12:46:00|24191.95|24111.95|24194.69|24114.69|24194.69|24114.69|24191.95|24111.95|9
1736081170000|2025-01-05 12:46:10|24194.86|24114.86|24198.06|24118.06|24198.12|24118.12|24194.86|24114.86|10
1736081180000|2025-01-05 12:46:20|24198.07|24118.07|24198.49|24118.49|24198.58|24118.58|24198.07|24118.07|10
1736081190000|2025-01-05 12:46:30|24198.73|24118.73|24199.05|24119.05|24199.05|24119.05|24198.51|24118.51|10
1736081200000|2025-01-05 12:46:40|24199.3|24119.3|24201.7|24121.7|24201.7|24121.7|24199.3|24119.3|10
1736081210000|2025-01-05 12:46:50|24201.88|24121.88|24203.89|24123.89|24203.89|24123.89|24201.88|24121.88|10
1736081220000|2025-01-05 12:47:00|24204.18|24124.18|24206.77|24126.77|24206.77|24126.77|24204.15|24124.15|10
1736081230000|2025-01-05 12:47:10|24207.64|24127.64|24214.76|24134.76|24214.76|24134.76|24207.64|24127.64|10
1736081240000|2025-01-05 12:47:20|24214.78|24134.78|24216.64|24136.64|24216.66|24136.66|24213.69|24133.69|9
1736081250000|2025-01-05 12:47:30|24216.76|24136.76|24218.46|24138.46|24218.46|24138.46|24216.76|24136.76|10
1736081260000|2025-01-05 12:47:40|24218.35|24138.35|24217.97|24137.97|24218.44|24138.44|24217.63|24137.63|10
1736081270000|2025-01-05 12:47:50|24217.94|24137.94|24217.89|24137.89|24217.99|24137.99|24217.56|24137.56|10
1736081280000|2025-01-05 12:48:00|24218.04|24138.04|24218.34|24138.34|24219.08|24139.08|24217.72|24137.72|10
1736081290000|2025-01-05 12:48:10|24219.78|24139.78|24219.4|24139.4|24219.91|24139.91|24219.05|24139.05|10
1736081300000|2025-01-05 12:48:20|24219.54|24139.54|24218.99|24138.99|24219.62|24139.62|24218.76|24138.76|10
1736081310000|2025-01-05 12:48:30|24218.63|24138.63|24218.73|24138.73|24218.83|24138.83|24218.45|24138.45|9
1736081320000|2025-01-05 12:48:40|24217.39|24137.39|24217.18|24137.18|24217.61|24137.61|24216.77|24136.77|10
1736081330000|2025-01-05 12:48:50|24217.92|24137.92|24217.6|24137.6|24217.92|24137.92|24217.53|24137.53|10
1736081340000|2025-01-05 12:49:00|24217.67|24137.67|24216.25|24136.25|24217.67|24137.67|24216.16|24136.16|10
1736081350000|2025-01-05 12:49:10|24216.22|24136.22|24216.87|24136.87|24217.12|24137.12|24216.22|24136.22|10
1736081360000|2025-01-05 12:49:20|24216.77|24136.77|24219.53|24139.53|24219.53|24139.53|24216.77|24136.77|10
1736081370000|2025-01-05 12:49:30|24219.86|24139.86|24220.92|24140.92|24220.92|24140.92|24219.6|24139.6|10
1736081380000|2025-01-05 12:49:40|24221.32|24141.32|24222.99|24142.99|24222.99|24142.99|24221.32|24141.32|9
1736081390000|2025-01-05 12:49:50|24223.21|24143.21|24225.86|24145.86|24225.86|24145.86|24223.21|24143.21|10
1736081400000|2025-01-05 12:50:00|24225.92|24145.92|24224.89|24144.89|24226.88|24146.88|24224.89|24144.89|10
1736081410000|2025-01-05 12:50:10|24225.57|24145.57|24227.81|24147.81|24227.81|24147.81|24225.57|24145.57|10
1736081420000|2025-01-05 12:50:20|24228.04|24148.04|24226.54|24146.54|24228.04|24148.04|24226.54|24146.54|10
1736081430000|2025-01-05 12:50:30|24226.6|24146.6|24226.52|24146.52|24227.14|24147.14|24226.52|24146.52|10
1736081440000|2025-01-05 12:50:40|24226.72|24146.72|24223.83|24143.83|24226.72|24146.72|24223.83|24143.83|10
1736081450000|2025-01-05 12:50:50|24223.8|24143.8|24224.53|24144.53|24225.09|24145.09|24222.95|24142.95|10
1736081460000|2025-01-05 12:51:00|24224.8|24144.8|24224.68|24144.68|24224.8|24144.8|24224.21|24144.21|9
1736081470000|2025-01-05 12:51:10|24224.69|24144.69|24230.55|24150.55|24230.55|24150.55|24224.69|24144.69|10
1736081480000|2025-01-05 12:51:20|24230.96|24150.96|24231.41|24151.41|24231.89|24151.89|24230.64|24150.64|10
1736081490000|2025-01-05 12:51:30|24231.52|24151.52|24231.3|24151.3|24231.52|24151.52|24231.06|24151.06|10
1736081500000|2025-01-05 12:51:40|24231.18|24151.18|24231.61|24151.61|24231.71|24151.71|24231.14|24151.14|9
1736081510000|2025-01-05 12:51:50|24231.52|24151.52|24234|24154|24234|24154|24231.52|24151.52|9
1736081520000|2025-01-05 12:52:00|24233.91|24153.91|24236.21|24156.21|24236.21|24156.21|24233.91|24153.91|9
1736081530000|2025-01-05 12:52:10|24236.58|24156.58|24238.05|24158.05|24238.05|24158.05|24236.43|24156.43|10
1736081540000|2025-01-05 12:52:20|24238.31|24158.31|24240.24|24160.24|24240.24|24160.24|24238.31|24158.31|10
1736081550000|2025-01-05 12:52:30|24240.35|24160.35|24239.26|24159.26|24240.35|24160.35|24239.26|24159.26|10
1736081560000|2025-01-05 12:52:40|24238.48|24158.48|24239.78|24159.78|24240.04|24160.04|24238.48|24158.48|10
1736081570000|2025-01-05 12:52:50|24239.03|24159.03|24238.84|24158.84|24239.06|24159.06|24237.96|24157.96|10
1736081580000|2025-01-05 12:53:00|24238.67|24158.67|24237.29|24157.29|24238.67|24158.67|24237.29|24157.29|10
1736081590000|2025-01-05 12:53:10|24236.89|24156.89|24235.15|24155.15|24236.89|24156.89|24235.15|24155.15|9
1736081600000|2025-01-05 12:53:20|24235.1|24155.1|24230.55|24150.55|24235.1|24155.1|24230.55|24150.55|10
1736081610000|2025-01-05 12:53:30|24230.36|24150.36|24231|24151|24231|24151|24230.36|24150.36|10
1736081620000|2025-01-05 12:53:40|24230.85|24150.85|24231.33|24151.33|24231.33|24151.33|24230.85|24150.85|10
1736081630000|2025-01-05 12:53:50|24231.31|24151.31|24232.2|24152.2|24232.2|24152.2|24231.24|24151.24|10
1736081640000|2025-01-05 12:54:00|24232.27|24152.27|24233.04|24153.04|24233.09|24153.09|24232.27|24152.27|9
1736081650000|2025-01-05 12:54:10|24234.31|24154.31|24234.82|24154.82|24235.31|24155.31|24234.31|24154.31|10
1736081660000|2025-01-05 12:54:20|24234.52|24154.52|24231.79|24151.79|24234.52|24154.52|24231.79|24151.79|9
1736081670000|2025-01-05 12:54:30|24231.85|24151.85|24230.24|24150.24|24231.85|24151.85|24230.24|24150.24|10
1736081680000|2025-01-05 12:54:40|24230.47|24150.47|24230.36|24150.36|24230.97|24150.97|24230.36|24150.36|10
1736081690000|2025-01-05 12:54:50|24230.29|24150.29|24230.51|24150.51|24230.61|24150.61|24230.29|24150.29|6
1736081700000|2025-01-05 12:55:00|24230.48|24150.48|24230.24|24150.24|24231.25|24151.25|24230.24|24150.24|10
1736081710000|2025-01-05 12:55:10|24229.9|24149.9|24228.16|24148.16|24229.97|24149.97|24228.16|24148.16|10
1736081720000|2025-01-05 12:55:20|24228|24148|24224.92|24144.92|24228|24148|24224.92|24144.92|10
1736081730000|2025-01-05 12:55:30|24224.53|24144.53|24223.61|24143.61|24224.53|24144.53|24223.61|24143.61|9
1736081740000|2025-01-05 12:55:40|24223.41|24143.41|24222.88|24142.88|24223.53|24143.53|24222.88|24142.88|9
1736081750000|2025-01-05 12:55:50|24223.29|24143.29|24222.36|24142.36|24223.55|24143.55|24222.36|24142.36|10
1736081760000|2025-01-05 12:56:00|24222.32|24142.32|24221.66|24141.66|24222.32|24142.32|24221.4|24141.4|10
1736081770000|2025-01-05 12:56:10|24221.98|24141.98|24221.13|24141.13|24222|24142|24221.12|24141.12|9
1736081780000|2025-01-05 12:56:20|24221.07|24141.07|24220.02|24140.02|24221.07|24141.07|24219.17|24139.17|10
1736081790000|2025-01-05 12:56:30|24220.13|24140.13|24219.79|24139.79|24220.13|24140.13|24219.6|24139.6|9
1736081800000|2025-01-05 12:56:40|24219.45|24139.45|24218.39|24138.39|24219.45|24139.45|24218.33|24138.33|10
1736081810000|2025-01-05 12:56:50|24218.38|24138.38|24218.05|24138.05|24218.7|24138.7|24218.05|24138.05|8
1736081820000|2025-01-05 12:57:00|24217.99|24137.99|24215.82|24135.82|24218.05|24138.05|24215.82|24135.82|10
1736081830000|2025-01-05 12:57:10|24216.3|24136.3|24216.74|24136.74|24216.84|24136.84|24216.11|24136.11|10
1736081840000|2025-01-05 12:57:20|24216.34|24136.34|24215.81|24135.81|24216.41|24136.41|24215.81|24135.81|10
1736081850000|2025-01-05 12:57:30|24215.66|24135.66|24215.35|24135.35|24215.74|24135.74|24215.35|24135.35|9
1736081860000|2025-01-05 12:57:40|24215.33|24135.33|24213.54|24133.54|24215.33|24135.33|24213.21|24133.21|10
1736081870000|2025-01-05 12:57:50|24213.75|24133.75|24212.31|24132.31|24213.75|24133.75|24212.31|24132.31|10
1736081880000|2025-01-05 12:58:00|24212.16|24132.16|24210.46|24130.46|24212.16|24132.16|24209.76|24129.76|10
1736081890000|2025-01-05 12:58:10|24210.6|24130.6|24210.05|24130.05|24210.78|24130.78|24210.05|24130.05|10
1736081900000|2025-01-05 12:58:20|24210.18|24130.18|24210.74|24130.74|24210.74|24130.74|24210.18|24130.18|10
1736081910000|2025-01-05 12:58:30|24209.65|24129.65|24209.02|24129.02|24209.77|24129.77|24209.02|24129.02|10
1736081920000|2025-01-05 12:58:40|24207.83|24127.83|24205.92|24125.92|24207.84|24127.84|24205.92|24125.92|10
1736081930000|2025-01-05 12:58:50|24205.81|24125.81|24202.94|24122.94|24205.81|24125.81|24202.94|24122.94|10
1736081940000|2025-01-05 12:59:00|24202.96|24122.96|24201.55|24121.55|24202.96|24122.96|24201.55|24121.55|10
1736081950000|2025-01-05 12:59:10|24201.19|24121.19|24200.19|24120.19|24201.19|24121.19|24200.04|24120.04|10
1736081960000|2025-01-05 12:59:20|24200.17|24120.17|24199.5|24119.5|24200.51|24120.51|24199.5|24119.5|10
1736081970000|2025-01-05 12:59:30|24199.38|24119.38|24198.1|24118.1|24199.38|24119.38|24198.1|24118.1|10
1736081980000|2025-01-05 12:59:40|24198.02|24118.02|24197.5|24117.5|24198.02|24118.02|24197.44|24117.44|10
1736081990000|2025-01-05 12:59:50|24197.29|24117.29|24193.35|24113.35|24197.29|24117.29|24193.35|24113.35|10
1736082000000|2025-01-05 13:00:00|24193.42|24113.42|24192.33|24112.33|24194.31|24114.31|24192.33|24112.33|10
1736082010000|2025-01-05 13:00:10|24192.03|24112.03|24189.26|24109.26|24192.03|24112.03|24189.26|24109.26|10
1736082020000|2025-01-05 13:00:20|24187.92|24107.92|24186.59|24106.59|24187.92|24107.92|24186.47|24106.47|10
1736082030000|2025-01-05 13:00:30|24186.66|24106.66|24185.33|24105.33|24186.82|24106.82|24185.33|24105.33|10
1736082040000|2025-01-05 13:00:40|24185.2|24105.2|24185.14|24105.14|24185.2|24105.2|24184.89|24104.89|9
1736082050000|2025-01-05 13:00:50|24185.37|24105.37|24185.52|24105.52|24185.52|24105.52|24184.18|24104.18|10
1736082060000|2025-01-05 13:01:00|24186.21|24106.21|24188.89|24108.89|24188.89|24108.89|24186.21|24106.21|10
1736082070000|2025-01-05 13:01:10|24189.24|24109.24|24193.15|24113.15|24193.15|24113.15|24189.24|24109.24|10
1736082080000|2025-01-05 13:01:20|24193.38|24113.38|24196.08|24116.08|24196.2|24116.2|24193.38|24113.38|10
1736082090000|2025-01-05 13:01:30|24195.96|24115.96|24194.13|24114.13|24195.96|24115.96|24194.13|24114.13|10
1736082100000|2025-01-05 13:01:40|24193.99|24113.99|24191.8|24111.8|24193.99|24113.99|24191.8|24111.8|10
1736082110000|2025-01-05 13:01:50|24191.56|24111.56|24191.71|24111.71|24191.84|24111.84|24191.45|24111.45|9
1736082120000|2025-01-05 13:02:00|24191.15|24111.15|24191.13|24111.13|24191.22|24111.22|24190.61|24110.61|10
1736082130000|2025-01-05 13:02:10|24190.98|24110.98|24189.54|24109.54|24190.98|24110.98|24189.54|24109.54|9
1736082140000|2025-01-05 13:02:20|24189.24|24109.24|24189.99|24109.99|24189.99|24109.99|24189.24|24109.24|10
1736082150000|2025-01-05 13:02:30|24189.91|24109.91|24190.79|24110.79|24190.8|24110.8|24189.56|24109.56|9
1736082160000|2025-01-05 13:02:40|24190.76|24110.76|24190.1|24110.1|24191.04|24111.04|24189.87|24109.87|9
1736082170000|2025-01-05 13:02:50|24190.15|24110.15|24190.17|24110.17|24190.17|24110.17|24189.68|24109.68|10
1736082180000|2025-01-05 13:03:00|24190.65|24110.65|24192.04|24112.04|24192.63|24112.63|24190.65|24110.65|10
1736082190000|2025-01-05 13:03:10|24191.79|24111.79|24192.12|24112.12|24192.12|24112.12|24191.7|24111.7|9
1736082200000|2025-01-05 13:03:20|24192.14|24112.14|24192.43|24112.43|24192.44|24112.44|24192.05|24112.05|9
1736082210000|2025-01-05 13:03:30|24191.4|24111.4|24189.15|24109.15|24191.69|24111.69|24189.15|24109.15|8
1736082220000|2025-01-05 13:03:40|24188.18|24108.18|24190.78|24110.78|24190.78|24110.78|24188.12|24108.12|10
1736082230000|2025-01-05 13:03:50|24190.72|24110.72|24192.35|24112.35|24192.35|24112.35|24190.72|24110.72|9
1736082240000|2025-01-05 13:04:00|24192.21|24112.21|24193.6|24113.6|24193.6|24113.6|24192.08|24112.08|10
1736082250000|2025-01-05 13:04:10|24193.58|24113.58|24193.81|24113.81|24194.49|24114.49|24193.58|24113.58|10
1736082260000|2025-01-05 13:04:20|24193.71|24113.71|24190.94|24110.94|24193.83|24113.83|24190.94|24110.94|10
1736082270000|2025-01-05 13:04:30|24191.38|24111.38|24191.85|24111.85|24191.91|24111.91|24191.3|24111.3|10
1736082280000|2025-01-05 13:04:40|24191.18|24111.18|24190.45|24110.45|24191.18|24111.18|24190.45|24110.45|10
1736082290000|2025-01-05 13:04:50|24190.47|24110.47|24191.53|24111.53|24191.53|24111.53|24190.47|24110.47|10
1736082300000|2025-01-05 13:05:00|24191.57|24111.57|24193.68|24113.68|24193.69|24113.69|24191.57|24111.57|10
1736082310000|2025-01-05 13:05:10|24193.6|24113.6|24196.29|24116.29|24196.29|24116.29|24193.6|24113.6|10
1736082320000|2025-01-05 13:05:20|24196.46|24116.46|24196.44|24116.44|24196.92|24116.92|24196.44|24116.44|10
1736082330000|2025-01-05 13:05:30|24196.46|24116.46|24194.71|24114.71|24196.46|24116.46|24194.41|24114.41|10
1736082340000|2025-01-05 13:05:40|24194.08|24114.08|24193.96|24113.96|24194.42|24114.42|24193.96|24113.96|10
1736082350000|2025-01-05 13:05:50|24193.78|24113.78|24193.57|24113.57|24193.78|24113.78|24193.57|24113.57|9
1736082360000|2025-01-05 13:06:00|24193.3|24113.3|24194.26|24114.26|24194.26|24114.26|24193.27|24113.27|10
1736082370000|2025-01-05 13:06:10|24195|24115|24196.39|24116.39|24196.39|24116.39|24195|24115|10
1736082380000|2025-01-05 13:06:20|24197.58|24117.58|24200.97|24120.97|24200.97|24120.97|24197.58|24117.58|9
1736082390000|2025-01-05 13:06:30|24201.03|24121.03|24202.57|24122.57|24202.57|24122.57|24201.03|24121.03|10
1736082400000|2025-01-05 13:06:40|24202.64|24122.64|24205.1|24125.1|24205.1|24125.1|24202.64|24122.64|10
1736082410000|2025-01-05 13:06:50|24205.37|24125.37|24206.96|24126.96|24206.96|24126.96|24205.06|24125.06|10
1736082420000|2025-01-05 13:07:00|24207.12|24127.12|24209.53|24129.53|24209.53|24129.53|24207.12|24127.12|10
1736082430000|2025-01-05 13:07:10|24209.63|24129.63|24209.1|24129.1|24210.07|24130.07|24209.1|24129.1|9
1736082440000|2025-01-05 13:07:20|24208.93|24128.93|24207.14|24127.14|24208.93|24128.93|24206.73|24126.73|10
1736082450000|2025-01-05 13:07:30|24206.94|24126.94|24208.13|24128.13|24208.41|24128.41|24206.48|24126.48|9
1736082460000|2025-01-05 13:07:40|24208.15|24128.15|24208.06|24128.06|24208.38|24128.38|24208.06|24128.06|9
1736082470000|2025-01-05 13:07:50|24208.18|24128.18|24207.06|24127.06|24208.18|24128.18|24206.62|24126.62|10
1736082480000|2025-01-05 13:08:00|24207.26|24127.26|24209.55|24129.55|24209.55|24129.55|24207.26|24127.26|10
1736082490000|2025-01-05 13:08:10|24209.74|24129.74|24211.19|24131.19|24211.4|24131.4|24209.74|24129.74|10
1736082500000|2025-01-05 13:08:20|24211.31|24131.31|24212.53|24132.53|24212.53|24132.53|24211.24|24131.24|10
1736082510000|2025-01-05 13:08:30|24212.75|24132.75|24212.65|24132.65|24212.89|24132.89|24212.61|24132.61|10
1736082520000|2025-01-05 13:08:40|24212.9|24132.9|24215.02|24135.02|24215.02|24135.02|24212.9|24132.9|9
1736082530000|2025-01-05 13:08:50|24215.01|24135.01|24214.42|24134.42|24215.03|24135.03|24214.04|24134.04|10
1736082540000|2025-01-05 13:09:00|24214.94|24134.94|24216.44|24136.44|24216.61|24136.61|24214.88|24134.88|10
1736082550000|2025-01-05 13:09:10|24215.98|24135.98|24213.04|24133.04|24215.98|24135.98|24213.04|24133.04|9
1736082560000|2025-01-05 13:09:20|24212.88|24132.88|24213.31|24133.31|24214.14|24134.14|24212.67|24132.67|10
1736082570000|2025-01-05 13:09:30|24213.2|24133.2|24213.09|24133.09|24213.35|24133.35|24212.79|24132.79|9
1736082580000|2025-01-05 13:09:40|24212.9|24132.9|24213.53|24133.53|24213.53|24133.53|24212.81|24132.81|10
1736082590000|2025-01-05 13:09:50|24213.62|24133.62|24214.55|24134.55|24214.55|24134.55|24213.6|24133.6|9
1736082600000|2025-01-05 13:10:00|24214.42|24134.42|24213.7|24133.7|24214.9|24134.9|24213.7|24133.7|10
1736082610000|2025-01-05 13:10:10|24213.61|24133.61|24213.25|24133.25|24213.73|24133.73|24213.24|24133.24|9
1736082620000|2025-01-05 13:10:20|24213.27|24133.27|24214.15|24134.15|24214.15|24134.15|24213.11|24133.11|10
1736082630000|2025-01-05 13:10:30|24214.09|24134.09|24213.21|24133.21|24214.16|24134.16|24213.21|24133.21|9
1736082640000|2025-01-05 13:10:40|24212.97|24132.97|24213.45|24133.45|24213.49|24133.49|24212.81|24132.81|9
1736082650000|2025-01-05 13:10:50|24213.52|24133.52|24211.11|24131.11|24213.52|24133.52|24211.11|24131.11|10
1736082660000|2025-01-05 13:11:00|24211.08|24131.08|24209.41|24129.41|24211.09|24131.09|24209.41|24129.41|10
1736082670000|2025-01-05 13:11:10|24209.37|24129.37|24208.54|24128.54|24209.39|24129.39|24208.41|24128.41|9
1736082680000|2025-01-05 13:11:20|24208.17|24128.17|24208.92|24128.92|24208.92|24128.92|24207.9|24127.9|10
1736082690000|2025-01-05 13:11:30|24208.98|24128.98|24210.02|24130.02|24210.54|24130.54|24208.78|24128.78|9
1736082700000|2025-01-05 13:11:40|24210.01|24130.01|24210.85|24130.85|24210.85|24130.85|24210.01|24130.01|10
1736082710000|2025-01-05 13:11:50|24210.93|24130.93|24209.83|24129.83|24210.93|24130.93|24209.83|24129.83|8
1736082720000|2025-01-05 13:12:00|24209.7|24129.7|24208.5|24128.5|24209.7|24129.7|24208.5|24128.5|10
1736082730000|2025-01-05 13:12:10|24208.56|24128.56|24209.11|24129.11|24209.11|24129.11|24208.47|24128.47|10
1736082740000|2025-01-05 13:12:20|24209.07|24129.07|24209.13|24129.13|24209.3|24129.3|24209.04|24129.04|9
1736082750000|2025-01-05 13:12:30|24208.89|24128.89|24206.82|24126.82|24208.89|24128.89|24206.82|24126.82|9
1736082760000|2025-01-05 13:12:40|24206.68|24126.68|24205.48|24125.48|24206.78|24126.78|24205.42|24125.42|10
1736082770000|2025-01-05 13:12:50|24205.28|24125.28|24205.4|24125.4|24205.5|24125.5|24205.28|24125.28|9
1736082780000|2025-01-05 13:13:00|24204.7|24124.7|24202.87|24122.87|24204.7|24124.7|24202.87|24122.87|10
1736082790000|2025-01-05 13:13:10|24202.86|24122.86|24202.06|24122.06|24202.95|24122.95|24202.06|24122.06|9
1736082800000|2025-01-05 13:13:20|24202.04|24122.04|24201.03|24121.03|24202.04|24122.04|24200.74|24120.74|10
1736082810000|2025-01-05 13:13:30|24201.04|24121.04|24202.7|24122.7|24202.7|24122.7|24201.04|24121.04|10
1736082820000|2025-01-05 13:13:40|24202.63|24122.63|24203.61|24123.61|24203.61|24123.61|24201.91|24121.91|10
1736082830000|2025-01-05 13:13:50|24203.94|24123.94|24204.45|24124.45|24204.54|24124.54|24203.94|24123.94|10
1736082840000|2025-01-05 13:14:00|24204.49|24124.49|24205.12|24125.12|24205.22|24125.22|24204.49|24124.49|9
1736082850000|2025-01-05 13:14:10|24204.61|24124.61|24204.58|24124.58|24204.81|24124.81|24204.02|24124.02|10
1736082860000|2025-01-05 13:14:20|24204.6|24124.6|24204.87|24124.87|24204.87|24124.87|24204.6|24124.6|10
1736082870000|2025-01-05 13:14:30|24204.86|24124.86|24204.64|24124.64|24204.86|24124.86|24204.62|24124.62|9
1736082880000|2025-01-05 13:14:40|24204.66|24124.66|24203.87|24123.87|24204.68|24124.68|24203.87|24123.87|9
1736082890000|2025-01-05 13:14:50|24203.58|24123.58|24202.04|24122.04|24203.58|24123.58|24202.04|24122.04|9
1736082900000|2025-01-05 13:15:00|24201.9|24121.9|24200.18|24120.18|24201.9|24121.9|24199.92|24119.92|10
1736082910000|2025-01-05 13:15:10|24200.1|24120.1|24200.67|24120.67|24201.3|24121.3|24200.1|24120.1|10
1736082920000|2025-01-05 13:15:20|24200.66|24120.66|24201.25|24121.25|24201.25|24121.25|24200.66|24120.66|9
1736082930000|2025-01-05 13:15:30|24202.39|24122.39|24204.33|24124.33|24204.33|24124.33|24202.29|24122.29|10
1736082940000|2025-01-05 13:15:40|24204.47|24124.47|24203.78|24123.78|24204.47|24124.47|24203.78|24123.78|10
1736082950000|2025-01-05 13:15:50|24203.83|24123.83|24204.14|24124.14|24204.14|24124.14|24203.7|24123.7|10
1736082960000|2025-01-05 13:16:00|24204.27|24124.27|24205.75|24125.75|24205.75|24125.75|24204.27|24124.27|9
1736082970000|2025-01-05 13:16:10|24205.68|24125.68|24206.31|24126.31|24206.31|24126.31|24205.26|24125.26|10
1736082980000|2025-01-05 13:16:20|24206.48|24126.48|24207.77|24127.77|24207.77|24127.77|24206.48|24126.48|10
1736082990000|2025-01-05 13:16:30|24207.81|24127.81|24213.59|24133.59|24213.62|24133.62|24207.81|24127.81|9
1736083000000|2025-01-05 13:16:40|24213.54|24133.54|24215.67|24135.67|24216.53|24136.53|24213.48|24133.48|10
1736083010000|2025-01-05 13:16:50|24215.7|24135.7|24214.89|24134.89|24215.7|24135.7|24214.89|24134.89|9
1736083020000|2025-01-05 13:17:00|24214.74|24134.74|24215.38|24135.38|24215.38|24135.38|24214.56|24134.56|10
1736083030000|2025-01-05 13:17:10|24215.99|24135.99|24216.25|24136.25|24216.25|24136.25|24215.93|24135.93|10
1736083040000|2025-01-05 13:17:20|24216.48|24136.48|24217.63|24137.63|24217.87|24137.87|24216.48|24136.48|10
1736083050000|2025-01-05 13:17:30|24217.62|24137.62|24219.37|24139.37|24219.37|24139.37|24217.62|24137.62|10
1736083060000|2025-01-05 13:17:40|24219.49|24139.49|24220.34|24140.34|24220.34|24140.34|24219.45|24139.45|8
1736083070000|2025-01-05 13:17:50|24220.33|24140.33|24220.53|24140.53|24220.78|24140.78|24220.33|24140.33|10
1736083080000|2025-01-05 13:18:00|24220.52|24140.52|24220.77|24140.77|24220.96|24140.96|24220.46|24140.46|8
1736083090000|2025-01-05 13:18:10|24220.78|24140.78|24223.61|24143.61|24223.61|24143.61|24220.78|24140.78|10
1736083100000|2025-01-05 13:18:20|24223.4|24143.4|24223.31|24143.31|24224.97|24144.97|24223.31|24143.31|10
1736083110000|2025-01-05 13:18:30|24223.12|24143.12|24222.3|24142.3|24223.12|24143.12|24222.22|24142.22|10
1736083120000|2025-01-05 13:18:40|24222.15|24142.15|24223.8|24143.8|24223.8|24143.8|24222.07|24142.07|10
1736083130000|2025-01-05 13:18:50|24223.52|24143.52|24227.48|24147.48|24227.48|24147.48|24223.52|24143.52|10
1736083140000|2025-01-05 13:19:00|24227.57|24147.57|24230.96|24150.96|24231.83|24151.83|24227.57|24147.57|10
1736083150000|2025-01-05 13:19:10|24230.92|24150.92|24232.23|24152.23|24232.45|24152.45|24230.53|24150.53|10
1736083160000|2025-01-05 13:19:20|24231.97|24151.97|24231.4|24151.4|24232.27|24152.27|24230.6|24150.6|10
1736083170000|2025-01-05 13:19:30|24231.69|24151.69|24233.26|24153.26|24233.63|24153.63|24231.54|24151.54|9
1736083180000|2025-01-05 13:19:40|24232.85|24152.85|24232.54|24152.54|24232.97|24152.97|24232.49|24152.49|10
1736083190000|2025-01-05 13:19:50|24233.19|24153.19|24234.71|24154.71|24234.72|24154.72|24233.19|24153.19|10
1736083200000|2025-01-05 13:20:00|24234.69|24154.69|24240.59|24160.59|24240.59|24160.59|24234.69|24154.69|10
1736083210000|2025-01-05 13:20:10|24240.8|24160.8|24241.68|24161.68|24241.68|24161.68|24240.71|24160.71|10
1736083220000|2025-01-05 13:20:20|24241.72|24161.72|24241.33|24161.33|24241.79|24161.79|24241.15|24161.15|9
1736083230000|2025-01-05 13:20:30|24241.37|24161.37|24237.26|24157.26|24241.4|24161.4|24237.03|24157.03|10
1736083240000|2025-01-05 13:20:40|24236.98|24156.98|24227.65|24147.65|24236.98|24156.98|24227.65|24147.65|10
1736083250000|2025-01-05 13:20:50|24228.06|24148.06|24229.75|24149.75|24229.75|24149.75|24227.81|24147.81|10
1736083260000|2025-01-05 13:21:00|24229.73|24149.73|24229.19|24149.19|24229.73|24149.73|24229.14|24149.14|10
1736083270000|2025-01-05 13:21:10|24229.5|24149.5|24231.41|24151.41|24231.44|24151.44|24229.5|24149.5|10
1736083280000|2025-01-05 13:21:20|24231.86|24151.86|24232.67|24152.67|24232.85|24152.85|24231.86|24151.86|10
1736083290000|2025-01-05 13:21:30|24232.65|24152.65|24233.05|24153.05|24233.13|24153.13|24232.65|24152.65|8
1736083300000|2025-01-05 13:21:40|24232.95|24152.95|24232.04|24152.04|24233.25|24153.25|24231.94|24151.94|9
1736083310000|2025-01-05 13:21:50|24231.74|24151.74|24232.21|24152.21|24232.21|24152.21|24231.66|24151.66|10
1736083320000|2025-01-05 13:22:00|24232.32|24152.32|24230.77|24150.77|24232.32|24152.32|24230.59|24150.59|10
1736083330000|2025-01-05 13:22:10|24231.11|24151.11|24230.44|24150.44|24231.43|24151.43|24230.44|24150.44|10
1736083340000|2025-01-05 13:22:20|24230.17|24150.17|24228.95|24148.95|24230.5|24150.5|24228.95|24148.95|10
1736083350000|2025-01-05 13:22:30|24228.93|24148.93|24225.66|24145.66|24228.98|24148.98|24225.66|24145.66|8
1736083360000|2025-01-05 13:22:40|24225.62|24145.62|24223.99|24143.99|24225.62|24145.62|24223.8|24143.8|10
1736083370000|2025-01-05 13:22:50|24223.76|24143.76|24223.18|24143.18|24223.76|24143.76|24223.18|24143.18|9
1736083380000|2025-01-05 13:23:00|24223.43|24143.43|24224.41|24144.41|24224.41|24144.41|24223.43|24143.43|10
1736083390000|2025-01-05 13:23:10|24224.46|24144.46|24224.51|24144.51|24224.82|24144.82|24224.43|24144.43|10
1736083400000|2025-01-05 13:23:20|24224.63|24144.63|24225.62|24145.62|24225.62|24145.62|24224.32|24144.32|10
1736083410000|2025-01-05 13:23:30|24225.6|24145.6|24223.95|24143.95|24225.6|24145.6|24223.95|24143.95|8
1736083420000|2025-01-05 13:23:40|24223.84|24143.84|24225.12|24145.12|24225.12|24145.12|24223.84|24143.84|8
1736083430000|2025-01-05 13:23:50|24225.34|24145.34|24226.74|24146.74|24226.74|24146.74|24225.34|24145.34|10
1736083440000|2025-01-05 13:24:00|24226.82|24146.82|24227.11|24147.11|24227.15|24147.15|24226.82|24146.82|9
1736083450000|2025-01-05 13:24:10|24227.61|24147.61|24228.42|24148.42|24228.72|24148.72|24227.61|24147.61|9
1736083460000|2025-01-05 13:24:20|24229.27|24149.27|24225.95|24145.95|24229.51|24149.51|24225.94|24145.94|10
1736083470000|2025-01-05 13:24:30|24225.96|24145.96|24228.22|24148.22|24228.22|24148.22|24225.96|24145.96|9
1736083480000|2025-01-05 13:24:40|24228.25|24148.25|24230.25|24150.25|24230.25|24150.25|24228.19|24148.19|10
1736083490000|2025-01-05 13:24:50|24230.56|24150.56|24232.49|24152.49|24232.49|24152.49|24230.56|24150.56|9
1736083500000|2025-01-05 13:25:00|24232.44|24152.44|24232.18|24152.18|24232.44|24152.44|24230.97|24150.97|9
1736083510000|2025-01-05 13:25:10|24232.01|24152.01|24232.26|24152.26|24232.45|24152.45|24231.96|24151.96|10
1736083520000|2025-01-05 13:25:20|24232.17|24152.17|24231.9|24151.9|24232.42|24152.42|24231.86|24151.86|10
1736083530000|2025-01-05 13:25:30|24231.94|24151.94|24232.81|24152.81|24233.06|24153.06|24231.85|24151.85|10
1736083540000|2025-01-05 13:25:40|24233.12|24153.12|24235.7|24155.7|24235.7|24155.7|24233.12|24153.12|10
1736083550000|2025-01-05 13:25:50|24235.55|24155.55|24236.72|24156.72|24236.99|24156.99|24235.53|24155.53|10
1736083560000|2025-01-05 13:26:00|24236.81|24156.81|24237.28|24157.28|24237.28|24157.28|24236.81|24156.81|10
1736083570000|2025-01-05 13:26:10|24237.18|24157.18|24237.6|24157.6|24237.77|24157.77|24237.18|24157.18|8
1736083580000|2025-01-05 13:26:20|24237.97|24157.97|24238.2|24158.2|24238.61|24158.61|24237.51|24157.51|10
1736083590000|2025-01-05 13:26:30|24237.54|24157.54|24242.17|24162.17|24242.17|24162.17|24237.54|24157.54|10
1736083600000|2025-01-05 13:26:40|24242.06|24162.06|24241.67|24161.67|24242.06|24162.06|24241.55|24161.55|10
1736083610000|2025-01-05 13:26:50|24242.82|24162.82|24242.64|24162.64|24242.82|24162.82|24242.11|24162.11|10
1736083620000|2025-01-05 13:27:00|24242.88|24162.88|24246.76|24166.76|24246.76|24166.76|24242.71|24162.71|9
1736083630000|2025-01-05 13:27:10|24246.86|24166.86|24248.57|24168.57|24248.57|24168.57|24246.86|24166.86|8
1736083640000|2025-01-05 13:27:20|24248.7|24168.7|24249.82|24169.82|24249.82|24169.82|24248.7|24168.7|10
1736083650000|2025-01-05 13:27:30|24249.83|24169.83|24249.92|24169.92|24249.97|24169.97|24249.57|24169.57|10
1736083660000|2025-01-05 13:27:40|24249.82|24169.82|24250.73|24170.73|24250.73|24170.73|24249.82|24169.82|10
1736083670000|2025-01-05 13:27:50|24250.75|24170.75|24252.12|24172.12|24252.12|24172.12|24250.75|24170.75|9
1736083680000|2025-01-05 13:28:00|24252.18|24172.18|24249.81|24169.81|24253.49|24173.49|24249.72|24169.72|10
1736083690000|2025-01-05 13:28:10|24249.86|24169.86|24250.65|24170.65|24250.79|24170.79|24249.48|24169.48|10
1736083700000|2025-01-05 13:28:20|24250.55|24170.55|24250.89|24170.89|24250.95|24170.95|24250.38|24170.38|8
1736083710000|2025-01-05 13:28:30|24250.87|24170.87|24249.52|24169.52|24250.87|24170.87|24249.33|24169.33|10
1736083720000|2025-01-05 13:28:40|24249.5|24169.5|24246.57|24166.57|24249.62|24169.62|24246.57|24166.57|10
1736083730000|2025-01-05 13:28:50|24246.63|24166.63|24248.62|24168.62|24248.84|24168.84|24246.63|24166.63|10
1736083740000|2025-01-05 13:29:00|24248.86|24168.86|24249.59|24169.59|24249.59|24169.59|24248.86|24168.86|10
1736083750000|2025-01-05 13:29:10|24249.61|24169.61|24251.04|24171.04|24251.04|24171.04|24249.61|24169.61|8
1736083760000|2025-01-05 13:29:20|24251.13|24171.13|24252.85|24172.85|24252.85|24172.85|24251.05|24171.05|10
1736083770000|2025-01-05 13:29:30|24252.96|24172.96|24253.47|24173.47|24253.53|24173.53|24252.85|24172.85|10
1736083780000|2025-01-05 13:29:40|24253.49|24173.49|24253.99|24173.99|24253.99|24173.99|24253.49|24173.49|9
1736083790000|2025-01-05 13:29:50|24254.11|24174.11|24254.34|24174.34|24254.48|24174.48|24254.11|24174.11|9
1736083800000|2025-01-05 13:30:00|24254.31|24174.31|24254.74|24174.74|24254.91|24174.91|24253.98|24173.98|8
1736083810000|2025-01-05 13:30:10|24254.73|24174.73|24252.95|24172.95|24254.73|24174.73|24252.95|24172.95|9
1736083820000|2025-01-05 13:30:20|24252.47|24172.47|24251.17|24171.17|24252.47|24172.47|24250.94|24170.94|10
1736083830000|2025-01-05 13:30:30|24250.87|24170.87|24251.11|24171.11|24251.26|24171.26|24250.5|24170.5|10
1736083840000|2025-01-05 13:30:40|24251.1|24171.1|24250.37|24170.37|24251.1|24171.1|24250.37|24170.37|9
1736083850000|2025-01-05 13:30:50|24250.36|24170.36|24249.92|24169.92|24250.36|24170.36|24249.92|24169.92|8
1736083860000|2025-01-05 13:31:00|24250.51|24170.51|24251.87|24171.87|24251.87|24171.87|24250.46|24170.46|10
1736083870000|2025-01-05 13:31:10|24251.9|24171.9|24250.94|24170.94|24251.9|24171.9|24250.94|24170.94|10
1736083880000|2025-01-05 13:31:20|24250.88|24170.88|24250.34|24170.34|24250.88|24170.88|24250.26|24170.26|9
1736083890000|2025-01-05 13:31:30|24250.59|24170.59|24253.54|24173.54|24253.85|24173.85|24250.59|24170.59|10
1736083900000|2025-01-05 13:31:40|24253.37|24173.37|24252.69|24172.69|24253.37|24173.37|24252.53|24172.53|8
1736083910000|2025-01-05 13:31:50|24252.41|24172.41|24252.93|24172.93|24253.31|24173.31|24252.34|24172.34|10
1736083920000|2025-01-05 13:32:00|24252.91|24172.91|24253.35|24173.35|24253.57|24173.57|24252.87|24172.87|10
1736083930000|2025-01-05 13:32:10|24253.38|24173.38|24252.77|24172.77|24254.07|24174.07|24252.71|24172.71|10
1736083940000|2025-01-05 13:32:20|24252.78|24172.78|24254.18|24174.18|24254.18|24174.18|24252.78|24172.78|10
1736083950000|2025-01-05 13:32:30|24254.17|24174.17|24255.72|24175.72|24255.72|24175.72|24254.17|24174.17|10
1736083960000|2025-01-05 13:32:40|24255.82|24175.82|24256.71|24176.71|24256.78|24176.78|24254.69|24174.69|10
1736083970000|2025-01-05 13:32:50|24256.77|24176.77|24255.9|24175.9|24256.93|24176.93|24255.9|24175.9|9
1736083980000|2025-01-05 13:33:00|24256.47|24176.47|24258.19|24178.19|24258.19|24178.19|24256.47|24176.47|10
1736083990000|2025-01-05 13:33:10|24258.89|24178.89|24265.08|24185.08|24265.08|24185.08|24258.89|24178.89|9
1736084000000|2025-01-05 13:33:20|24265.4|24185.4|24267.76|24187.76|24267.76|24187.76|24265.4|24185.4|10
1736084010000|2025-01-05 13:33:30|24267.85|24187.85|24268.98|24188.98|24269.4|24189.4|24266.89|24186.89|10
1736084020000|2025-01-05 13:33:40|24269.11|24189.11|24269.05|24189.05|24269.69|24189.69|24268.84|24188.84|9
1736084030000|2025-01-05 13:33:50|24269.03|24189.03|24270.61|24190.61|24270.61|24190.61|24269.03|24189.03|10
1736084040000|2025-01-05 13:34:00|24270.56|24190.56|24266.9|24186.9|24271.13|24191.13|24266.9|24186.9|10
1736084050000|2025-01-05 13:34:10|24266.39|24186.39|24267.26|24187.26|24267.26|24187.26|24266.33|24186.33|10
1736084060000|2025-01-05 13:34:20|24267.36|24187.36|24266.65|24186.65|24267.76|24187.76|24266.64|24186.64|9
1736084070000|2025-01-05 13:34:30|24266.25|24186.25|24265.96|24185.96|24266.25|24186.25|24265.89|24185.89|9
1736084080000|2025-01-05 13:34:40|24266.23|24186.23|24266.01|24186.01|24266.43|24186.43|24265.63|24185.63|9
1736084090000|2025-01-05 13:34:50|24268.83|24188.83|24270.12|24190.12|24270.12|24190.12|24268.83|24188.83|10
1736084100000|2025-01-05 13:35:00|24269.94|24189.94|24268.51|24188.51|24269.94|24189.94|24268.51|24188.51|10
1736084110000|2025-01-05 13:35:10|24268.05|24188.05|24265.14|24185.14|24268.05|24188.05|24265.14|24185.14|10
1736084120000|2025-01-05 13:35:20|24265.13|24185.13|24263.29|24183.29|24265.13|24185.13|24263.29|24183.29|10
1736084130000|2025-01-05 13:35:30|24263.21|24183.21|24261.02|24181.02|24263.21|24183.21|24260.16|24180.16|10
1736084140000|2025-01-05 13:35:40|24260.74|24180.74|24259.54|24179.54|24260.74|24180.74|24259.54|24179.54|10
1736084150000|2025-01-05 13:35:50|24259.61|24179.61|24256.47|24176.47|24259.61|24179.61|24256.46|24176.46|10
1736084160000|2025-01-05 13:36:00|24256.02|24176.02|24252.34|24172.34|24256.02|24176.02|24252.34|24172.34|9
1736084170000|2025-01-05 13:36:10|24252.55|24172.55|24252.04|24172.04|24253.29|24173.29|24252.04|24172.04|9
1736084180000|2025-01-05 13:36:20|24252.11|24172.11|24251.84|24171.84|24252.21|24172.21|24251.84|24171.84|9
1736084190000|2025-01-05 13:36:30|24251.69|24171.69|24248.58|24168.58|24251.69|24171.69|24248.58|24168.58|10
1736084200000|2025-01-05 13:36:40|24248.87|24168.87|24248.35|24168.35|24249.74|24169.74|24247.9|24167.9|10
1736084210000|2025-01-05 13:36:50|24248.46|24168.46|24246.31|24166.31|24248.46|24168.46|24245.58|24165.58|10
1736084220000|2025-01-05 13:37:00|24245.62|24165.62|24248.42|24168.42|24248.45|24168.45|24245.52|24165.52|10
1736084230000|2025-01-05 13:37:10|24248.64|24168.64|24249.16|24169.16|24249.16|24169.16|24248.14|24168.14|10
1736084240000|2025-01-05 13:37:20|24249.11|24169.11|24249.99|24169.99|24250.21|24170.21|24249.11|24169.11|10
1736084250000|2025-01-05 13:37:30|24249.94|24169.94|24248.3|24168.3|24251.43|24171.43|24248.3|24168.3|10
1736084260000|2025-01-05 13:37:40|24247.87|24167.87|24247.15|24167.15|24247.87|24167.87|24247.05|24167.05|9
1736084270000|2025-01-05 13:37:50|24247.14|24167.14|24247.29|24167.29|24247.32|24167.32|24246.56|24166.56|10
1736084280000|2025-01-05 13:38:00|24247.27|24167.27|24250.53|24170.53|24250.53|24170.53|24246.85|24166.85|10
1736084290000|2025-01-05 13:38:10|24250.56|24170.56|24251.61|24171.61|24251.84|24171.84|24250.56|24170.56|10
1736084300000|2025-01-05 13:38:20|24251.52|24171.52|24251.34|24171.34|24251.52|24171.52|24250.61|24170.61|10
1736084310000|2025-01-05 13:38:30|24252.56|24172.56|24252.88|24172.88|24252.88|24172.88|24252.54|24172.54|8
1736084320000|2025-01-05 13:38:40|24253.45|24173.45|24248.75|24168.75|24253.45|24173.45|24248.75|24168.75|8
1736084330000|2025-01-05 13:38:50|24249.1|24169.1|24247.91|24167.91|24249.12|24169.12|24247.91|24167.91|10
1736084340000|2025-01-05 13:39:00|24248.54|24168.54|24248|24168|24248.99|24168.99|24247.89|24167.89|10
1736084350000|2025-01-05 13:39:10|24248.32|24168.32|24249.45|24169.45|24249.45|24169.45|24248.32|24168.32|10
1736084360000|2025-01-05 13:39:20|24249.74|24169.74|24250.87|24170.87|24251.84|24171.84|24249.66|24169.66|10
1736084370000|2025-01-05 13:39:30|24250.95|24170.95|24252.09|24172.09|24252.09|24172.09|24250.63|24170.63|10
1736084380000|2025-01-05 13:39:40|24252.39|24172.39|24257.82|24177.82|24257.82|24177.82|24252.39|24172.39|10
1736084390000|2025-01-05 13:39:50|24257.53|24177.53|24256.74|24176.74|24257.7|24177.7|24256.74|24176.74|10
1736084400000|2025-01-05 13:40:00|24256.61|24176.61|24254.6|24174.6|24256.61|24176.61|24254.6|24174.6|10
1736084410000|2025-01-05 13:40:10|24254.46|24174.46|24256.29|24176.29|24256.31|24176.31|24252.91|24172.91|10
1736084420000|2025-01-05 13:40:20|24256.28|24176.28|24255.4|24175.4|24256.28|24176.28|24255.4|24175.4|10
1736084430000|2025-01-05 13:40:30|24255.78|24175.78|24257.83|24177.83|24257.83|24177.83|24255.68|24175.68|10
1736084440000|2025-01-05 13:40:40|24257.55|24177.55|24257.73|24177.73|24257.73|24177.73|24256.63|24176.63|10
1736084450000|2025-01-05 13:40:50|24258.27|24178.27|24259.42|24179.42|24259.62|24179.62|24258.27|24178.27|10
1736084460000|2025-01-05 13:41:00|24259.02|24179.02|24257.89|24177.89|24259.64|24179.64|24257.89|24177.89|10
1736084470000|2025-01-05 13:41:10|24257.52|24177.52|24257.78|24177.78|24257.9|24177.9|24255.75|24175.75|9
1736084480000|2025-01-05 13:41:20|24258.02|24178.02|24258.65|24178.65|24258.86|24178.86|24258.02|24178.02|10
1736084490000|2025-01-05 13:41:30|24259.2|24179.2|24258.54|24178.54|24259.22|24179.22|24258.52|24178.52|10
1736084500000|2025-01-05 13:41:40|24258.58|24178.58|24258.93|24178.93|24258.93|24178.93|24258.58|24178.58|8
1736084510000|2025-01-05 13:41:50|24258.9|24178.9|24261.74|24181.74|24261.8|24181.8|24258.85|24178.85|10
1736084520000|2025-01-05 13:42:00|24261.83|24181.83|24262.74|24182.74|24262.74|24182.74|24261.83|24181.83|9
1736084530000|2025-01-05 13:42:10|24262.76|24182.76|24262.85|24182.85|24263.16|24183.16|24262.76|24182.76|9
1736084540000|2025-01-05 13:42:20|24261.23|24181.23|24259.97|24179.97|24261.23|24181.23|24259.92|24179.92|9
1736084550000|2025-01-05 13:42:30|24259.87|24179.87|24259.86|24179.86|24260.02|24180.02|24259.72|24179.72|10
1736084560000|2025-01-05 13:42:40|24259.62|24179.62|24258.74|24178.74|24259.62|24179.62|24258.27|24178.27|10
1736084570000|2025-01-05 13:42:50|24258.43|24178.43|24258|24178|24258.46|24178.46|24257.82|24177.82|9
1736084580000|2025-01-05 13:43:00|24257.82|24177.82|24256.51|24176.51|24258.49|24178.49|24256.51|24176.51|10
1736084590000|2025-01-05 13:43:10|24256.47|24176.47|24254.49|24174.49|24256.49|24176.49|24254.16|24174.16|10
1736084600000|2025-01-05 13:43:20|24256.68|24176.68|24257.04|24177.04|24257.04|24177.04|24256.52|24176.52|10
1736084610000|2025-01-05 13:43:30|24257.09|24177.09|24255.89|24175.89|24257.11|24177.11|24255.64|24175.64|10
1736084620000|2025-01-05 13:43:40|24257.56|24177.56|24257.19|24177.19|24257.85|24177.85|24257.19|24177.19|9
1736084630000|2025-01-05 13:43:50|24256.78|24176.78|24255.79|24175.79|24256.78|24176.78|24255.79|24175.79|10
1736084640000|2025-01-05 13:44:00|24255.84|24175.84|24254.42|24174.42|24255.95|24175.95|24254.3|24174.3|8
1736084650000|2025-01-05 13:44:10|24254.48|24174.48|24256.56|24176.56|24256.56|24176.56|24254.48|24174.48|9
1736084660000|2025-01-05 13:44:20|24256.66|24176.66|24256.32|24176.32|24256.92|24176.92|24256.32|24176.32|8
1736084670000|2025-01-05 13:44:30|24256.26|24176.26|24256.39|24176.39|24256.39|24176.39|24255.54|24175.54|10
1736084680000|2025-01-05 13:44:40|24256.52|24176.52|24256.6|24176.6|24256.6|24176.6|24255.99|24175.99|9
1736084690000|2025-01-05 13:44:50|24256.46|24176.46|24256.03|24176.03|24256.65|24176.65|24256.03|24176.03|9
1736084700000|2025-01-05 13:45:00|24254.9|24174.9|24251.25|24171.25|24254.9|24174.9|24251.25|24171.25|9
1736084710000|2025-01-05 13:45:10|24250.69|24170.69|24244.99|24164.99|24250.69|24170.69|24244.99|24164.99|10
1736084720000|2025-01-05 13:45:20|24243.88|24163.88|24237.79|24157.79|24243.88|24163.88|24237.61|24157.61|10
1736084730000|2025-01-05 13:45:30|24237.99|24157.99|24235.84|24155.84|24238.11|24158.11|24235.84|24155.84|9
1736084740000|2025-01-05 13:45:40|24235.44|24155.44|24232.7|24152.7|24235.44|24155.44|24232.63|24152.63|10
1736084750000|2025-01-05 13:45:50|24232.72|24152.72|24235.9|24155.9|24236.01|24156.01|24232.72|24152.72|9
1736084760000|2025-01-05 13:46:00|24236.47|24156.47|24236.09|24156.09|24236.82|24156.82|24236.09|24156.09|10
1736084770000|2025-01-05 13:46:10|24235.86|24155.86|24235.36|24155.36|24236.09|24156.09|24235.02|24155.02|10
1736084780000|2025-01-05 13:46:20|24235.5|24155.5|24236.32|24156.32|24236.32|24156.32|24235.03|24155.03|9
1736084790000|2025-01-05 13:46:30|24236.41|24156.41|24236.16|24156.16|24236.45|24156.45|24236.15|24156.15|9
1736084800000|2025-01-05 13:46:40|24236|24156|24235.85|24155.85|24236.08|24156.08|24235.57|24155.57|10
1736084810000|2025-01-05 13:46:50|24235.94|24155.94|24237.05|24157.05|24237.08|24157.08|24235.7|24155.7|9
1736084820000|2025-01-05 13:47:00|24237.06|24157.06|24239.26|24159.26|24239.27|24159.27|24237.06|24157.06|9
1736084830000|2025-01-05 13:47:10|24239.22|24159.22|24238|24158|24239.68|24159.68|24238|24158|10
1736084840000|2025-01-05 13:47:20|24238.08|24158.08|24237.17|24157.17|24238.08|24158.08|24237.17|24157.17|9
1736084850000|2025-01-05 13:47:30|24237.2|24157.2|24235.6|24155.6|24237.22|24157.22|24235.6|24155.6|10
1736084860000|2025-01-05 13:47:40|24235.57|24155.57|24233.25|24153.25|24235.61|24155.61|24233.25|24153.25|10
1736084870000|2025-01-05 13:47:50|24233.43|24153.43|24234.15|24154.15|24234.15|24154.15|24233.06|24153.06|10
1736084880000|2025-01-05 13:48:00|24233.66|24153.66|24230.82|24150.82|24233.66|24153.66|24230.7|24150.7|9
1736084890000|2025-01-05 13:48:10|24230.71|24150.71|24222.23|24142.23|24230.71|24150.71|24222.23|24142.23|10
1736084900000|2025-01-05 13:48:20|24222.1|24142.1|24222.01|24142.01|24222.22|24142.22|24221.71|24141.71|9
1736084910000|2025-01-05 13:48:30|24221.99|24141.99|24221.7|24141.7|24222.18|24142.18|24221.7|24141.7|10
1736084920000|2025-01-05 13:48:40|24221.36|24141.36|24219.12|24139.12|24221.36|24141.36|24219.12|24139.12|10
1736084930000|2025-01-05 13:48:50|24219.14|24139.14|24220.7|24140.7|24221.02|24141.02|24219.14|24139.14|10
1736084940000|2025-01-05 13:49:00|24220.96|24140.96|24219.75|24139.75|24221.05|24141.05|24219.75|24139.75|10
1736084950000|2025-01-05 13:49:10|24219.8|24139.8|24217.31|24137.31|24219.8|24139.8|24217.31|24137.31|9
1736084960000|2025-01-05 13:49:20|24217.22|24137.22|24216.46|24136.46|24217.22|24137.22|24215.76|24135.76|10
1736084970000|2025-01-05 13:49:30|24216.55|24136.55|24216.18|24136.18|24216.67|24136.67|24215.86|24135.86|10
1736084980000|2025-01-05 13:49:40|24216.29|24136.29|24216.53|24136.53|24216.65|24136.65|24215.83|24135.83|10
1736084990000|2025-01-05 13:49:50|24216.73|24136.73|24216.82|24136.82|24217.2|24137.2|24216.58|24136.58|10
1736085000000|2025-01-05 13:50:00|24216.74|24136.74|24214|24134|24216.74|24136.74|24212.66|24132.66|10
1736085010000|2025-01-05 13:50:10|24214.59|24134.59|24215.13|24135.13|24215.13|24135.13|24214.59|24134.59|9
1736085020000|2025-01-05 13:50:20|24215.2|24135.2|24215.78|24135.78|24215.78|24135.78|24215.15|24135.15|10
1736085030000|2025-01-05 13:50:30|24215.73|24135.73|24213.74|24133.74|24215.83|24135.83|24213.74|24133.74|9
1736085040000|2025-01-05 13:50:40|24213.69|24133.69|24213.91|24133.91|24213.99|24133.99|24213.03|24133.03|10
1736085050000|2025-01-05 13:50:50|24213.98|24133.98|24211.14|24131.14|24213.98|24133.98|24211.06|24131.06|10
1736085060000|2025-01-05 13:51:00|24211.1|24131.1|24210.75|24130.75|24211.1|24131.1|24210.59|24130.59|10
1736085070000|2025-01-05 13:51:10|24210.62|24130.62|24208.34|24128.34|24210.62|24130.62|24208.34|24128.34|10
1736085080000|2025-01-05 13:51:20|24208.33|24128.33|24205.31|24125.31|24208.33|24128.33|24205.31|24125.31|10
1736085090000|2025-01-05 13:51:30|24205.01|24125.01|24201.78|24121.78|24205.01|24125.01|24201.75|24121.75|10
1736085100000|2025-01-05 13:51:40|24201.88|24121.88|24200.33|24120.33|24201.88|24121.88|24200.32|24120.32|9
1736085110000|2025-01-05 13:51:50|24200.4|24120.4|24197.06|24117.06|24200.63|24120.63|24197.06|24117.06|10
1736085120000|2025-01-05 13:52:00|24196.73|24116.73|24197.71|24117.71|24197.71|24117.71|24194.96|24114.96|10
1736085130000|2025-01-05 13:52:10|24200.08|24120.08|24202.14|24122.14|24202.95|24122.95|24200.08|24120.08|10
1736085140000|2025-01-05 13:52:20|24202|24122|24201.39|24121.39|24202.15|24122.15|24201.32|24121.32|9
1736085150000|2025-01-05 13:52:30|24201.49|24121.49|24198.62|24118.62|24201.83|24121.83|24198.62|24118.62|10
1736085160000|2025-01-05 13:52:40|24198.2|24118.2|24198.56|24118.56|24198.93|24118.93|24197.87|24117.87|10
1736085170000|2025-01-05 13:52:50|24198.52|24118.52|24199.14|24119.14|24199.22|24119.22|24198.52|24118.52|10
1736085180000|2025-01-05 13:53:00|24199.17|24119.17|24199.15|24119.15|24199.71|24119.71|24199.15|24119.15|8
1736085190000|2025-01-05 13:53:10|24198.71|24118.71|24198.11|24118.11|24198.71|24118.71|24197.25|24117.25|10
1736085200000|2025-01-05 13:53:20|24197.91|24117.91|24200.12|24120.12|24201.39|24121.39|24197.69|24117.69|10
1736085210000|2025-01-05 13:53:30|24200.07|24120.07|24196.04|24116.04|24200.07|24120.07|24196.04|24116.04|10
1736085220000|2025-01-05 13:53:40|24196.25|24116.25|24196.54|24116.54|24196.91|24116.91|24196.25|24116.25|10
1736085230000|2025-01-05 13:53:50|24196.55|24116.55|24195.29|24115.29|24197.35|24117.35|24195.29|24115.29|10
1736085240000|2025-01-05 13:54:00|24194.76|24114.76|24196.1|24116.1|24196.1|24116.1|24194.09|24114.09|10
1736085250000|2025-01-05 13:54:10|24196.15|24116.15|24196.01|24116.01|24196.45|24116.45|24195.61|24115.61|9
1736085260000|2025-01-05 13:54:20|24196.41|24116.41|24197.65|24117.65|24197.65|24117.65|24196.41|24116.41|10
1736085270000|2025-01-05 13:54:30|24200.34|24120.34|24201.45|24121.45|24201.65|24121.65|24200.34|24120.34|10
1736085280000|2025-01-05 13:54:40|24201.6|24121.6|24203.28|24123.28|24203.37|24123.37|24201.6|24121.6|10
1736085290000|2025-01-05 13:54:50|24203.29|24123.29|24199.03|24119.03|24203.29|24123.29|24199.03|24119.03|10
1736085300000|2025-01-05 13:55:00|24198.95|24118.95|24199.78|24119.78|24200.29|24120.29|24198.95|24118.95|8
1736085310000|2025-01-05 13:55:10|24200.03|24120.03|24198.61|24118.61|24200.04|24120.04|24198.52|24118.52|10
1736085320000|2025-01-05 13:55:20|24199.15|24119.15|24199.83|24119.83|24199.93|24119.93|24199.15|24119.15|10
1736085330000|2025-01-05 13:55:30|24199.79|24119.79|24199.38|24119.38|24200.12|24120.12|24199.38|24119.38|8
1736085340000|2025-01-05 13:55:40|24199.41|24119.41|24199.34|24119.34|24199.58|24119.58|24198.97|24118.97|9
1736085350000|2025-01-05 13:55:50|24199.27|24119.27|24200.39|24120.39|24200.39|24120.39|24198.66|24118.66|9
1736085360000|2025-01-05 13:56:00|24200.42|24120.42|24201.03|24121.03|24201.3|24121.3|24200.21|24120.21|10
1736085370000|2025-01-05 13:56:10|24201.01|24121.01|24199.77|24119.77|24201.01|24121.01|24199.77|24119.77|10
1736085380000|2025-01-05 13:56:20|24199.76|24119.76|24201.45|24121.45|24201.45|24121.45|24199.67|24119.67|9
1736085390000|2025-01-05 13:56:30|24201.5|24121.5|24199.97|24119.97|24201.5|24121.5|24199.97|24119.97|10
1736085400000|2025-01-05 13:56:40|24200.05|24120.05|24198.68|24118.68|24200.05|24120.05|24198.68|24118.68|10
1736085410000|2025-01-05 13:56:50|24198.18|24118.18|24195.86|24115.86|24198.18|24118.18|24195.86|24115.86|10
1736085420000|2025-01-05 13:57:00|24195.8|24115.8|24187.25|24107.25|24195.8|24115.8|24187.25|24107.25|10
1736085430000|2025-01-05 13:57:10|24186.01|24106.01|24185.9|24105.9|24186.01|24106.01|24184.67|24104.67|10
1736085440000|2025-01-05 13:57:20|24185.55|24105.55|24186.03|24106.03|24186.93|24106.93|24185.43|24105.43|9
1736085450000|2025-01-05 13:57:30|24185.23|24105.23|24184.46|24104.46|24185.66|24105.66|24184.46|24104.46|10
1736085460000|2025-01-05 13:57:40|24184.88|24104.88|24184.67|24104.67|24185.86|24105.86|24184.67|24104.67|9
1736085470000|2025-01-05 13:57:50|24183.87|24103.87|24181.24|24101.24|24183.87|24103.87|24181.24|24101.24|10
1736085480000|2025-01-05 13:58:00|24181.08|24101.08|24179.24|24099.24|24181.1|24101.1|24178.86|24098.86|10
1736085490000|2025-01-05 13:58:10|24178.82|24098.82|24178.01|24098.01|24179.12|24099.12|24178.01|24098.01|10
1736085500000|2025-01-05 13:58:20|24177.46|24097.46|24177|24097|24177.47|24097.47|24174.81|24094.81|10
1736085510000|2025-01-05 13:58:30|24176.96|24096.96|24173.54|24093.54|24177.03|24097.03|24173.38|24093.38|10
1736085520000|2025-01-05 13:58:40|24173.3|24093.3|24174.01|24094.01|24174.01|24094.01|24173.3|24093.3|8
1736085530000|2025-01-05 13:58:50|24174.18|24094.18|24172.59|24092.59|24174.18|24094.18|24172.59|24092.59|10
1736085540000|2025-01-05 13:59:00|24172.52|24092.52|24171.75|24091.75|24172.52|24092.52|24171.75|24091.75|10
1736085550000|2025-01-05 13:59:10|24171.88|24091.88|24171.56|24091.56|24172.46|24092.46|24171.38|24091.38|9
1736085560000|2025-01-05 13:59:20|24171.31|24091.31|24171.44|24091.44|24171.49|24091.49|24171|24091|10
1736085570000|2025-01-05 13:59:30|24171.49|24091.49|24173.87|24093.87|24173.87|24093.87|24171.49|24091.49|10
1736085580000|2025-01-05 13:59:40|24173.56|24093.56|24170.58|24090.58|24173.64|24093.64|24170.58|24090.58|9
1736085590000|2025-01-05 13:59:50|24171.05|24091.05|24170.76|24090.76|24172.42|24092.42|24170.76|24090.76|10
1736085600000|2025-01-05 14:00:00|24170.49|24090.49|24168.41|24088.41|24170.49|24090.49|24168.41|24088.41|9
1736085610000|2025-01-05 14:00:10|24168.3|24088.3|24169.6|24089.6|24169.6|24089.6|24168.11|24088.11|10
1736085620000|2025-01-05 14:00:20|24171.08|24091.08|24175.15|24095.15|24176.5|24096.5|24171.08|24091.08|10
1736085630000|2025-01-05 14:00:30|24174.43|24094.43|24170.83|24090.83|24174.43|24094.43|24170.83|24090.83|10
1736085640000|2025-01-05 14:00:40|24169.6|24089.6|24168.27|24088.27|24169.6|24089.6|24168.27|24088.27|10
1736085650000|2025-01-05 14:00:50|24167.82|24087.82|24167.02|24087.02|24168.31|24088.31|24167.02|24087.02|10
1736085660000|2025-01-05 14:01:00|24166.37|24086.37|24167.81|24087.81|24167.96|24087.96|24166.37|24086.37|10
1736085670000|2025-01-05 14:01:10|24167.8|24087.8|24166.92|24086.92|24168.46|24088.46|24166.89|24086.89|10
1736085680000|2025-01-05 14:01:20|24166.85|24086.85|24160.92|24080.92|24166.85|24086.85|24160.92|24080.92|10
1736085690000|2025-01-05 14:01:30|24160.07|24080.07|24158.71|24078.71|24160.07|24080.07|24158.4|24078.4|9
1736085700000|2025-01-05 14:01:40|24158.54|24078.54|24154.97|24074.97|24159.44|24079.44|24154.97|24074.97|10
1736085710000|2025-01-05 14:01:50|24154.02|24074.02|24156.55|24076.55|24156.93|24076.93|24154.02|24074.02|10
1736085720000|2025-01-05 14:02:00|24156.06|24076.06|24153.58|24073.58|24156.06|24076.06|24153.58|24073.58|9
1736085730000|2025-01-05 14:02:10|24153.04|24073.04|24151.47|24071.47|24153.04|24073.04|24151.04|24071.04|10
1736085740000|2025-01-05 14:02:20|24151.34|24071.34|24154.15|24074.15|24154.15|24074.15|24151.07|24071.07|9
1736085750000|2025-01-05 14:02:30|24154.75|24074.75|24163.17|24083.17|24163.17|24083.17|24154.75|24074.75|10
1736085760000|2025-01-05 14:02:40|24163.27|24083.27|24166.45|24086.45|24166.66|24086.66|24163.27|24083.27|10
1736085770000|2025-01-05 14:02:50|24169.14|24089.14|24169.02|24089.02|24169.25|24089.25|24168.61|24088.61|10
1736085780000|2025-01-05 14:03:00|24169.64|24089.64|24176.32|24096.32|24176.32|24096.32|24169.64|24089.64|10
1736085790000|2025-01-05 14:03:10|24176.17|24096.17|24178.26|24098.26|24178.26|24098.26|24176.17|24096.17|10
1736085800000|2025-01-05 14:03:20|24178.62|24098.62|24182.08|24102.08|24182.08|24102.08|24178.62|24098.62|10
1736085810000|2025-01-05 14:03:30|24182.09|24102.09|24186.39|24106.39|24186.44|24106.44|24182.09|24102.09|10
1736085820000|2025-01-05 14:03:40|24186.66|24106.66|24187.38|24107.38|24187.43|24107.43|24186.66|24106.66|9
1736085830000|2025-01-05 14:03:50|24187.61|24107.61|24188.55|24108.55|24189.97|24109.97|24187.61|24107.61|10
1736085840000|2025-01-05 14:04:00|24187.97|24107.97|24184.64|24104.64|24187.97|24107.97|24184.56|24104.56|10
1736085850000|2025-01-05 14:04:10|24184.79|24104.79|24184.39|24104.39|24185|24105|24183.95|24103.95|10
1736085860000|2025-01-05 14:04:20|24184.13|24104.13|24184.9|24104.9|24184.9|24104.9|24184.13|24104.13|10
1736085870000|2025-01-05 14:04:30|24185.49|24105.49|24185.52|24105.52|24185.63|24105.63|24185.14|24105.14|10
1736085880000|2025-01-05 14:04:40|24185.01|24105.01|24185.79|24105.79|24185.94|24105.94|24185.01|24105.01|9
1736085890000|2025-01-05 14:04:50|24180.7|24100.7|24183.1|24103.1|24183.41|24103.41|24180.7|24100.7|10
1736085900000|2025-01-05 14:05:00|24183.44|24103.44|24183.98|24103.98|24183.98|24103.98|24183.39|24103.39|10
1736085910000|2025-01-05 14:05:10|24184.19|24104.19|24182.46|24102.46|24184.19|24104.19|24182.46|24102.46|10
1736085920000|2025-01-05 14:05:20|24182.23|24102.23|24180.16|24100.16|24182.23|24102.23|24180.16|24100.16|10
1736085930000|2025-01-05 14:05:30|24179.53|24099.53|24178.89|24098.89|24179.53|24099.53|24178.88|24098.88|10
1736085940000|2025-01-05 14:05:40|24178.98|24098.98|24180.02|24100.02|24180.02|24100.02|24178.98|24098.98|10
1736085950000|2025-01-05 14:05:50|24179.92|24099.92|24179.43|24099.43|24180.25|24100.25|24179.43|24099.43|9
1736085960000|2025-01-05 14:06:00|24179.4|24099.4|24178.3|24098.3|24179.54|24099.54|24177.63|24097.63|10
1736085970000|2025-01-05 14:06:10|24178.13|24098.13|24176.96|24096.96|24178.13|24098.13|24176.37|24096.37|10
1736085980000|2025-01-05 14:06:20|24176.67|24096.67|24177.75|24097.75|24177.83|24097.83|24176.47|24096.47|10
1736085990000|2025-01-05 14:06:30|24177.82|24097.82|24175.22|24095.22|24177.82|24097.82|24175.22|24095.22|10
1736086000000|2025-01-05 14:06:40|24173.85|24093.85|24179.49|24099.49|24179.6|24099.6|24173.85|24093.85|10
1736086010000|2025-01-05 14:06:50|24179.63|24099.63|24179.42|24099.42|24179.63|24099.63|24179.22|24099.22|10
1736086020000|2025-01-05 14:07:00|24179.38|24099.38|24173.99|24093.99|24179.54|24099.54|24173.99|24093.99|10
1736086030000|2025-01-05 14:07:10|24172.53|24092.53|24167.44|24087.44|24172.53|24092.53|24166.67|24086.67|10
1736086040000|2025-01-05 14:07:20|24167.57|24087.57|24164.8|24084.8|24167.62|24087.62|24164.8|24084.8|10
1736086050000|2025-01-05 14:07:30|24164.92|24084.92|24166.58|24086.58|24166.58|24086.58|24164.92|24084.92|10
1736086060000|2025-01-05 14:07:40|24166.54|24086.54|24168.26|24088.26|24168.31|24088.31|24166.54|24086.54|9
1736086070000|2025-01-05 14:07:50|24168.06|24088.06|24169.68|24089.68|24169.68|24089.68|24168.05|24088.05|10
1736086080000|2025-01-05 14:08:00|24169.75|24089.75|24168.54|24088.54|24169.75|24089.75|24168.54|24088.54|9
1736086090000|2025-01-05 14:08:10|24168.56|24088.56|24169.67|24089.67|24169.67|24089.67|24166.98|24086.98|9
1736086100000|2025-01-05 14:08:20|24170.39|24090.39|24174.6|24094.6|24174.65|24094.65|24170.39|24090.39|10
1736086110000|2025-01-05 14:08:30|24174.54|24094.54|24174.89|24094.89|24174.98|24094.98|24174.38|24094.38|10
1736086120000|2025-01-05 14:08:40|24174.47|24094.47|24173.82|24093.82|24174.6|24094.6|24173.82|24093.82|10
1736086130000|2025-01-05 14:08:50|24173.13|24093.13|24169.8|24089.8|24173.13|24093.13|24169.73|24089.73|9
1736086140000|2025-01-05 14:09:00|24169.38|24089.38|24164.4|24084.4|24169.38|24089.38|24164.4|24084.4|10
1736086150000|2025-01-05 14:09:10|24163.45|24083.45|24161.21|24081.21|24163.45|24083.45|24161.21|24081.21|10
1736086160000|2025-01-05 14:09:20|24161.26|24081.26|24154.4|24074.4|24161.26|24081.26|24154.4|24074.4|10
1736086170000|2025-01-05 14:09:30|24154.62|24074.62|24153.65|24073.65|24154.75|24074.75|24153.38|24073.38|9
1736086180000|2025-01-05 14:09:40|24153.7|24073.7|24142.33|24062.33|24153.7|24073.7|24142.33|24062.33|10
1736086190000|2025-01-05 14:09:50|24142.18|24062.18|24141.55|24061.55|24142.8|24062.8|24141.55|24061.55|10
1736086200000|2025-01-05 14:10:00|24141.16|24061.16|24138.36|24058.36|24141.51|24061.51|24138.05|24058.05|10
1736086210000|2025-01-05 14:10:10|24137.83|24057.83|24137.82|24057.82|24138.21|24058.21|24137.7|24057.7|10
1736086220000|2025-01-05 14:10:20|24137.49|24057.49|24132.35|24052.35|24137.5|24057.5|24132.3|24052.3|10
1736086230000|2025-01-05 14:10:30|24131.91|24051.91|24130.79|24050.79|24132.7|24052.7|24130.38|24050.38|10
1736086240000|2025-01-05 14:10:40|24130.74|24050.74|24130.73|24050.73|24130.74|24050.74|24129.34|24049.34|10
1736086250000|2025-01-05 14:10:50|24132.15|24052.15|24132.79|24052.79|24133.44|24053.44|24132.15|24052.15|10
1736086260000|2025-01-05 14:11:00|24132.49|24052.49|24130.43|24050.43|24132.49|24052.49|24130.43|24050.43|10
1736086270000|2025-01-05 14:11:10|24130.16|24050.16|24128.38|24048.38|24130.16|24050.16|24128.38|24048.38|10
1736086280000|2025-01-05 14:11:20|24127.8|24047.8|24124.92|24044.92|24127.96|24047.96|24124.92|24044.92|10
1736086290000|2025-01-05 14:11:30|24124.84|24044.84|24118.32|24038.32|24125.05|24045.05|24118.32|24038.32|10
1736086300000|2025-01-05 14:11:40|24118.44|24038.44|24119.61|24039.61|24120.05|24040.05|24117.95|24037.95|10
1736086310000|2025-01-05 14:11:50|24119.5|24039.5|24118.02|24038.02|24119.5|24039.5|24118.02|24038.02|9
1736086320000|2025-01-05 14:12:00|24117.41|24037.41|24117.78|24037.78|24117.96|24037.96|24117.24|24037.24|10
1736086330000|2025-01-05 14:12:10|24117.1|24037.1|24115.18|24035.18|24117.1|24037.1|24115.18|24035.18|10
1736086340000|2025-01-05 14:12:20|24115.76|24035.76|24123.79|24043.79|24123.79|24043.79|24115.76|24035.76|10
1736086350000|2025-01-05 14:12:30|24124.08|24044.08|24121.64|24041.64|24124.93|24044.93|24121.64|24041.64|10
1736086360000|2025-01-05 14:12:40|24121.86|24041.86|24116.8|24036.8|24121.95|24041.95|24116.8|24036.8|10
1736086370000|2025-01-05 14:12:50|24117.23|24037.23|24114.53|24034.53|24117.26|24037.26|24114.53|24034.53|10
1736086380000|2025-01-05 14:13:00|24113.83|24033.83|24104.29|24024.29|24113.83|24033.83|24104.29|24024.29|10
1736086390000|2025-01-05 14:13:10|24103.63|24023.63|24101.22|24021.22|24103.63|24023.63|24100.98|24020.98|10
1736086400000|2025-01-05 14:13:20|24101.59|24021.59|24102.63|24022.63|24102.63|24022.63|24101.59|24021.59|10
1736086410000|2025-01-05 14:13:30|24102.28|24022.28|24101.47|24021.47|24102.28|24022.28|24100.62|24020.62|10
1736086420000|2025-01-05 14:13:40|24101.38|24021.38|24104.45|24024.45|24104.46|24024.46|24101.13|24021.13|10
1736086430000|2025-01-05 14:13:50|24106.57|24026.57|24111.37|24031.37|24113.67|24033.67|24106.57|24026.57|10
1736086440000|2025-01-05 14:14:00|24111.79|24031.79|24111.79|24031.79|24112.43|24032.43|24111.78|24031.78|10
1736086450000|2025-01-05 14:14:10|24111.62|24031.62|24107.2|24027.2|24111.62|24031.62|24107.2|24027.2|10
1736086460000|2025-01-05 14:14:20|24107.19|24027.19|24108.99|24028.99|24108.99|24028.99|24106.1|24026.1|10
1736086470000|2025-01-05 14:14:30|24107.61|24027.61|24111.84|24031.84|24111.84|24031.84|24107.61|24027.61|9
1736086480000|2025-01-05 14:14:40|24111.93|24031.93|24113.92|24033.92|24113.92|24033.92|24111.93|24031.93|10
1736086490000|2025-01-05 14:14:50|24114.01|24034.01|24113.97|24033.97|24114.3|24034.3|24113.74|24033.74|10
1736086500000|2025-01-05 14:15:00|24114.23|24034.23|24107.95|24027.95|24114.24|24034.24|24107.95|24027.95|10
1736086510000|2025-01-05 14:15:10|24107.87|24027.87|24107.22|24027.22|24108.07|24028.07|24105.62|24025.62|10
1736086520000|2025-01-05 14:15:20|24106.74|24026.74|24106.72|24026.72|24106.81|24026.81|24106.1|24026.1|10
1736086530000|2025-01-05 14:15:30|24108.05|24028.05|24107.56|24027.56|24108.05|24028.05|24106.77|24026.77|9
1736086540000|2025-01-05 14:15:40|24106.66|24026.66|24105.55|24025.55|24106.66|24026.66|24105.48|24025.48|9
1736086550000|2025-01-05 14:15:50|24104.69|24024.69|24100.39|24020.39|24104.69|24024.69|24100.39|24020.39|10
1736086560000|2025-01-05 14:16:00|24101.04|24021.04|24100.52|24020.52|24101.36|24021.36|24100.44|24020.44|10
1736086570000|2025-01-05 14:16:10|24100.27|24020.27|24100.02|24020.02|24101.52|24021.52|24100.02|24020.02|10
1736086580000|2025-01-05 14:16:20|24099.91|24019.91|24099.24|24019.24|24099.91|24019.91|24098.26|24018.26|10
1736086590000|2025-01-05 14:16:30|24098.85|24018.85|24098.51|24018.51|24098.96|24018.96|24098.51|24018.51|10
1736086600000|2025-01-05 14:16:40|24098.17|24018.17|24098.42|24018.42|24098.61|24018.61|24097.43|24017.43|8
1736086610000|2025-01-05 14:16:50|24098.14|24018.14|24083.44|24003.44|24098.14|24018.14|24083.44|24003.44|10
1736086620000|2025-01-05 14:17:00|24079.95|23999.95|24068.92|23988.92|24079.95|23999.95|24066.09|23986.09|10
1736086630000|2025-01-05 14:17:10|24069.55|23989.55|24070.62|23990.62|24070.75|23990.75|24068.52|23988.52|10
1736086640000|2025-01-05 14:17:20|24070.58|23990.58|24067.78|23987.78|24071.65|23991.65|24067.78|23987.78|10
1736086650000|2025-01-05 14:17:30|24067.48|23987.48|24062.32|23982.32|24067.48|23987.48|24062.32|23982.32|10
1736086660000|2025-01-05 14:17:40|24062.04|23982.04|24055.12|23975.12|24062.04|23982.04|24055.12|23975.12|10
1736086670000|2025-01-05 14:17:50|24054.26|23974.26|24043.94|23963.94|24054.26|23974.26|24043.94|23963.94|10
1736086680000|2025-01-05 14:18:00|24043.66|23963.66|24044.36|23964.36|24045.08|23965.08|24042.39|23962.39|10
1736086690000|2025-01-05 14:18:10|24045.26|23965.26|24043.04|23963.04|24045.63|23965.63|24042.75|23962.75|10
1736086700000|2025-01-05 14:18:20|24043.21|23963.21|24045.54|23965.54|24045.72|23965.72|24042.64|23962.64|10
1736086710000|2025-01-05 14:18:30|24045.59|23965.59|24040.84|23960.84|24045.59|23965.59|24040.84|23960.84|10
1736086720000|2025-01-05 14:18:40|24040.15|23960.15|24043.37|23963.37|24043.37|23963.37|24040.15|23960.15|10
1736086730000|2025-01-05 14:18:50|24042.39|23962.39|24044.05|23964.05|24044.25|23964.25|24042.33|23962.33|10
1736086740000|2025-01-05 14:19:00|24043.79|23963.79|24045.53|23965.53|24045.53|23965.53|24043.16|23963.16|10
1736086750000|2025-01-05 14:19:10|24046.43|23966.43|24051.86|23971.86|24051.86|23971.86|24046.43|23966.43|10
1736086760000|2025-01-05 14:19:20|24052.43|23972.43|24051.44|23971.44|24053.27|23973.27|24049.74|23969.74|10
1736086770000|2025-01-05 14:19:30|24051.8|23971.8|24049.41|23969.41|24051.95|23971.95|24049.41|23969.41|10
1736086780000|2025-01-05 14:19:40|24048.26|23968.26|24048.64|23968.64|24048.64|23968.64|24046.35|23966.35|9
1736086790000|2025-01-05 14:19:50|24049.13|23969.13|24046.57|23966.57|24049.48|23969.48|24046.57|23966.57|10
1736086800000|2025-01-05 14:20:00|24045.85|23965.85|24045.22|23965.22|24045.85|23965.85|24043.51|23963.51|10
1736086810000|2025-01-05 14:20:10|24044.69|23964.69|24047.88|23967.88|24047.88|23967.88|24044.69|23964.69|10
1736086820000|2025-01-05 14:20:20|24047.38|23967.38|24047.51|23967.51|24047.85|23967.85|24047.37|23967.37|9
1736086830000|2025-01-05 14:20:30|24047.02|23967.02|24046.61|23966.61|24047.43|23967.43|24046.35|23966.35|10
1736086840000|2025-01-05 14:20:40|24046.62|23966.62|24049.77|23969.77|24050.19|23970.19|24046.62|23966.62|10
1736086850000|2025-01-05 14:20:50|24050.7|23970.7|24052.81|23972.81|24052.81|23972.81|24050.35|23970.35|10
1736086860000|2025-01-05 14:21:00|24053.25|23973.25|24048.07|23968.07|24053.25|23973.25|24048.07|23968.07|10
1736086870000|2025-01-05 14:21:10|24047.89|23967.89|24051.42|23971.42|24051.42|23971.42|24047.89|23967.89|10
1736086880000|2025-01-05 14:21:20|24051.6|23971.6|24051.31|23971.31|24052.1|23972.1|24051.31|23971.31|10
1736086890000|2025-01-05 14:21:30|24051.06|23971.06|24053.78|23973.78|24054.58|23974.58|24050.79|23970.79|10
1736086900000|2025-01-05 14:21:40|24053.57|23973.57|24056.52|23976.52|24056.67|23976.67|24052.95|23972.95|10
1736086910000|2025-01-05 14:21:50|24056.64|23976.64|24060.07|23980.07|24060.5|23980.5|24056.64|23976.64|10
1736086920000|2025-01-05 14:22:00|24059.88|23979.88|24057.67|23977.67|24060.03|23980.03|24057.67|23977.67|10
1736086930000|2025-01-05 14:22:10|24056.57|23976.57|24056.69|23976.69|24056.77|23976.77|24055.4|23975.4|10
1736086940000|2025-01-05 14:22:20|24056.54|23976.54|24057.15|23977.15|24057.17|23977.17|24055.27|23975.27|10
1736086950000|2025-01-05 14:22:30|24057.43|23977.43|24055.29|23975.29|24057.43|23977.43|24055.29|23975.29|10
1736086960000|2025-01-05 14:22:40|24055.14|23975.14|24053.57|23973.57|24055.16|23975.16|24053.57|23973.57|10
1736086970000|2025-01-05 14:22:50|24053.51|23973.51|24054.34|23974.34|24054.34|23974.34|24053.23|23973.23|10
1736086980000|2025-01-05 14:23:00|24054.02|23974.02|24053.14|23973.14|24054.02|23974.02|24053.14|23973.14|9
1736086990000|2025-01-05 14:23:10|24053.52|23973.52|24050.8|23970.8|24054.06|23974.06|24050.45|23970.45|10
1736087000000|2025-01-05 14:23:20|24050.32|23970.32|24052.21|23972.21|24052.21|23972.21|24048.82|23968.82|9
1736087010000|2025-01-05 14:23:30|24053.12|23973.12|24058.32|23978.32|24058.32|23978.32|24053.12|23973.12|10
1736087020000|2025-01-05 14:23:40|24059.48|23979.48|24059.17|23979.17|24059.7|23979.7|24058.95|23978.95|10
1736087030000|2025-01-05 14:23:50|24059.96|23979.96|24060.51|23980.51|24061.96|23981.96|24059.96|23979.96|10
1736087040000|2025-01-05 14:24:00|24060.14|23980.14|24061.15|23981.15|24061.15|23981.15|24059.78|23979.78|10
1736087050000|2025-01-05 14:24:10|24060.86|23980.86|24064.75|23984.75|24064.75|23984.75|24060.7|23980.7|10
1736087060000|2025-01-05 14:24:20|24065.43|23985.43|24070.66|23990.66|24070.66|23990.66|24065.43|23985.43|10
1736087070000|2025-01-05 14:24:30|24071.27|23991.27|24070.79|23990.79|24071.75|23991.75|24070.79|23990.79|10
1736087080000|2025-01-05 14:24:40|24070.46|23990.46|24070.8|23990.8|24072.74|23992.74|24069.94|23989.94|10
1736087090000|2025-01-05 14:24:50|24070.63|23990.63|24066.62|23986.62|24070.63|23990.63|24066.62|23986.62|10
1736087100000|2025-01-05 14:25:00|24066.68|23986.68|24066.02|23986.02|24066.68|23986.68|24065.38|23985.38|10
1736087110000|2025-01-05 14:25:10|24066.29|23986.29|24065.98|23985.98|24067.96|23987.96|24065.98|23985.98|9
1736087120000|2025-01-05 14:25:20|24066.22|23986.22|24067.28|23987.28|24067.28|23987.28|24065.26|23985.26|10
1736087130000|2025-01-05 14:25:30|24067.29|23987.29|24070.53|23990.53|24071.09|23991.09|24066.22|23986.22|10
1736087140000|2025-01-05 14:25:40|24071.91|23991.91|24073.82|23993.82|24073.94|23993.94|24071.69|23991.69|10
1736087150000|2025-01-05 14:25:50|24074.29|23994.29|24077.15|23997.15|24077.15|23997.15|24074.29|23994.29|10
1736087160000|2025-01-05 14:26:00|24077.93|23997.93|24082.91|24002.91|24083.72|24003.72|24077.93|23997.93|10
1736087170000|2025-01-05 14:26:10|24082.17|24002.17|24086.91|24006.91|24086.91|24006.91|24082.17|24002.17|10
1736087180000|2025-01-05 14:26:20|24088.19|24008.19|24085.26|24005.26|24088.19|24008.19|24085.19|24005.19|9
1736087190000|2025-01-05 14:26:30|24088.76|24008.76|24083.53|24003.53|24088.76|24008.76|24083.53|24003.53|10
1736087200000|2025-01-05 14:26:40|24083.24|24003.24|24081.31|24001.31|24083.44|24003.44|24081.31|24001.31|10
1736087210000|2025-01-05 14:26:50|24081.36|24001.36|24081.09|24001.09|24082.68|24002.68|24081.02|24001.02|10
1736087220000|2025-01-05 14:27:00|24081.61|24001.61|24078.66|23998.66|24081.61|24001.61|24078.54|23998.54|10
1736087230000|2025-01-05 14:27:10|24078.08|23998.08|24076.26|23996.26|24078.14|23998.14|24075.83|23995.83|10
1736087240000|2025-01-05 14:27:20|24076.47|23996.47|24080.53|24000.53|24080.53|24000.53|24076.47|23996.47|10
1736087250000|2025-01-05 14:27:30|24080.93|24000.93|24081.74|24001.74|24081.74|24001.74|24080.93|24000.93|10
1736087260000|2025-01-05 14:27:40|24081.63|24001.63|24074.94|23994.94|24081.63|24001.63|24074.94|23994.94|10
1736087270000|2025-01-05 14:27:50|24074.04|23994.04|24075.86|23995.86|24075.97|23995.97|24073.97|23993.97|10
1736087280000|2025-01-05 14:28:00|24075.87|23995.87|24079.25|23999.25|24079.25|23999.25|24075.87|23995.87|10
1736087290000|2025-01-05 14:28:10|24079.57|23999.57|24080.65|24000.65|24081.25|24001.25|24079.57|23999.57|10
1736087300000|2025-01-05 14:28:20|24080.58|24000.58|24081.3|24001.3|24081.88|24001.88|24080.58|24000.58|9
1736087310000|2025-01-05 14:28:30|24081.56|24001.56|24081.85|24001.85|24082.03|24002.03|24081.28|24001.28|9
1736087320000|2025-01-05 14:28:40|24081.32|24001.32|24081.07|24001.07|24082.09|24002.09|24080.33|24000.33|10
1736087330000|2025-01-05 14:28:50|24080.85|24000.85|24080.17|24000.17|24080.85|24000.85|24079.93|23999.93|10
1736087340000|2025-01-05 14:29:00|24080.4|24000.4|24082.81|24002.81|24082.81|24002.81|24080.22|24000.22|10
1736087350000|2025-01-05 14:29:10|24082.51|24002.51|24080.93|24000.93|24082.76|24002.76|24080.84|24000.84|10
1736087360000|2025-01-05 14:29:20|24081.47|24001.47|24082.14|24002.14|24083.01|24003.01|24080.84|24000.84|9
1736087370000|2025-01-05 14:29:30|24082.15|24002.15|24081.14|24001.14|24082.15|24002.15|24081.04|24001.04|10
1736087380000|2025-01-05 14:29:40|24081.78|24001.78|24083.62|24003.62|24083.62|24003.62|24081.78|24001.78|10
1736087390000|2025-01-05 14:29:50|24083.73|24003.73|24081.91|24001.91|24083.93|24003.93|24081.91|24001.91|10
1736087400000|2025-01-05 14:30:00|24081.9|24001.9|24074.13|23994.13|24081.9|24001.9|24074.13|23994.13|9
1736087410000|2025-01-05 14:30:10|24073.39|23993.39|24071.38|23991.38|24073.39|23993.39|24070.38|23990.38|10
1736087420000|2025-01-05 14:30:20|24071.31|23991.31|24066.66|23986.66|24071.64|23991.64|24066.66|23986.66|10
1736087430000|2025-01-05 14:30:30|24066.27|23986.27|24056.7|23976.7|24066.27|23986.27|24056.7|23976.7|10
1736087440000|2025-01-05 14:30:40|24056.73|23976.73|24053.22|23973.22|24056.73|23976.73|24053.22|23973.22|10
1736087450000|2025-01-05 14:30:50|24053.02|23973.02|24056.51|23976.51|24056.51|23976.51|24053.02|23973.02|10
1736087460000|2025-01-05 14:31:00|24055.93|23975.93|24051.79|23971.79|24055.93|23975.93|24051.79|23971.79|9
1736087470000|2025-01-05 14:31:10|24051.59|23971.59|24059.96|23979.96|24059.96|23979.96|24051.59|23971.59|10
1736087480000|2025-01-05 14:31:20|24060.75|23980.75|24056.74|23976.74|24060.75|23980.75|24056.74|23976.74|10
1736087490000|2025-01-05 14:31:30|24056.81|23976.81|24059.18|23979.18|24059.18|23979.18|24056.64|23976.64|9
1736087500000|2025-01-05 14:31:40|24059.14|23979.14|24059.75|23979.75|24059.75|23979.75|24058.92|23978.92|10
1736087510000|2025-01-05 14:31:50|24060.23|23980.23|24060.96|23980.96|24060.96|23980.96|24059.76|23979.76|10
1736087520000|2025-01-05 14:32:00|24061.18|23981.18|24062.01|23982.01|24062.45|23982.45|24060.65|23980.65|10
1736087530000|2025-01-05 14:32:10|24061.65|23981.65|24061.49|23981.49|24061.65|23981.65|24060.01|23980.01|10
1736087540000|2025-01-05 14:32:20|24061.43|23981.43|24060.92|23980.92|24061.64|23981.64|24060.26|23980.26|9
1736087550000|2025-01-05 14:32:30|24060.44|23980.44|24058.96|23978.96|24060.44|23980.44|24058.96|23978.96|10
1736087560000|2025-01-05 14:32:40|24059.11|23979.11|24057.18|23977.18|24059.16|23979.16|24057.15|23977.15|9
1736087570000|2025-01-05 14:32:50|24056.88|23976.88|24057.23|23977.23|24057.23|23977.23|24056.47|23976.47|10
1736087580000|2025-01-05 14:33:00|24056.84|23976.84|24058.65|23978.65|24058.65|23978.65|24056.75|23976.75|10
1736087590000|2025-01-05 14:33:10|24059.94|23979.94|24062.56|23982.56|24062.56|23982.56|24059.94|23979.94|9
1736087600000|2025-01-05 14:33:20|24062.46|23982.46|24067.91|23987.91|24068.36|23988.36|24062.27|23982.27|10
1736087610000|2025-01-05 14:33:30|24067.95|23987.95|24066.43|23986.43|24068.91|23988.91|24066.43|23986.43|10
1736087620000|2025-01-05 14:33:40|24068.13|23988.13|24069.57|23989.57|24070.15|23990.15|24068.13|23988.13|10
1736087630000|2025-01-05 14:33:50|24069.36|23989.36|24067.63|23987.63|24069.6|23989.6|24067.44|23987.44|9
1736087640000|2025-01-05 14:34:00|24067.54|23987.54|24067.76|23987.76|24067.82|23987.82|24066.25|23986.25|10
1736087650000|2025-01-05 14:34:10|24068.45|23988.45|24065.85|23985.85|24068.45|23988.45|24065.85|23985.85|9
1736087660000|2025-01-05 14:34:20|24066.16|23986.16|24066.42|23986.42|24066.45|23986.45|24066|23986|9
1736087670000|2025-01-05 14:34:30|24066.14|23986.14|24067.14|23987.14|24067.37|23987.37|24065.64|23985.64|9
1736087680000|2025-01-05 14:34:40|24066.67|23986.67|24064.57|23984.57|24066.67|23986.67|24064.31|23984.31|10
1736087690000|2025-01-05 14:34:50|24064.53|23984.53|24063.88|23983.88|24064.87|23984.87|24063.58|23983.58|10
1736087700000|2025-01-05 14:35:00|24062.94|23982.94|24061.5|23981.5|24063.43|23983.43|24061.07|23981.07|10
1736087710000|2025-01-05 14:35:10|24061.66|23981.66|24064.59|23984.59|24064.59|23984.59|24061.66|23981.66|10
1736087720000|2025-01-05 14:35:20|24065.4|23985.4|24066.34|23986.34|24066.34|23986.34|24065.27|23985.27|10
1736087730000|2025-01-05 14:35:30|24066.39|23986.39|24069.54|23989.54|24069.54|23989.54|24066.3|23986.3|10
1736087740000|2025-01-05 14:35:40|24069.88|23989.88|24080.41|24000.41|24080.41|24000.41|24069.88|23989.88|10
1736087750000|2025-01-05 14:35:50|24080.62|24000.62|24083.77|24003.77|24083.77|24003.77|24080.62|24000.62|10
1736087760000|2025-01-05 14:36:00|24084.32|24004.32|24085.98|24005.98|24087.02|24007.02|24084.32|24004.32|10
1736087770000|2025-01-05 14:36:10|24086.17|24006.17|24085.78|24005.78|24086.17|24006.17|24083.87|24003.87|10
1736087780000|2025-01-05 14:36:20|24086.45|24006.45|24086.09|24006.09|24086.69|24006.69|24085.7|24005.7|10
1736087790000|2025-01-05 14:36:30|24086.2|24006.2|24084.39|24004.39|24086.41|24006.41|24084.33|24004.33|9
1736087800000|2025-01-05 14:36:40|24084.89|24004.89|24085.43|24005.43|24085.43|24005.43|24084.77|24004.77|10
1736087810000|2025-01-05 14:36:50|24085.66|24005.66|24090.58|24010.58|24090.58|24010.58|24085.53|24005.53|10
1736087820000|2025-01-05 14:37:00|24090.95|24010.95|24091.85|24011.85|24091.85|24011.85|24090.95|24010.95|10
1736087830000|2025-01-05 14:37:10|24093.64|24013.64|24096.01|24016.01|24096.01|24016.01|24093.62|24013.62|10
1736087840000|2025-01-05 14:37:20|24096.2|24016.2|24100.56|24020.56|24100.56|24020.56|24096.2|24016.2|9
1736087850000|2025-01-05 14:37:30|24100.81|24020.81|24102.28|24022.28|24102.28|24022.28|24098.81|24018.81|10
1736087860000|2025-01-05 14:37:40|24101.98|24021.98|24102.09|24022.09|24102.39|24022.39|24101.91|24021.91|10
1736087870000|2025-01-05 14:37:50|24101.95|24021.95|24104.56|24024.56|24104.81|24024.81|24101.95|24021.95|10
1736087880000|2025-01-05 14:38:00|24104.99|24024.99|24107.16|24027.16|24107.33|24027.33|24104.99|24024.99|10
1736087890000|2025-01-05 14:38:10|24107.65|24027.65|24109.05|24029.05|24109.54|24029.54|24107.65|24027.65|10
1736087900000|2025-01-05 14:38:20|24110.17|24030.17|24114.4|24034.4|24114.4|24034.4|24110.17|24030.17|9
1736087910000|2025-01-05 14:38:30|24115.01|24035.01|24116.33|24036.33|24116.33|24036.33|24114.9|24034.9|10
1736087920000|2025-01-05 14:38:40|24116.91|24036.91|24117.91|24037.91|24118.26|24038.26|24116.51|24036.51|10
1736087930000|2025-01-05 14:38:50|24118.16|24038.16|24118.34|24038.34|24118.41|24038.41|24118.01|24038.01|9
1736087940000|2025-01-05 14:39:00|24118.3|24038.3|24116.2|24036.2|24118.3|24038.3|24116.14|24036.14|9
1736087950000|2025-01-05 14:39:10|24117.04|24037.04|24118.03|24038.03|24118.17|24038.17|24117.04|24037.04|10
1736087960000|2025-01-05 14:39:20|24118.49|24038.49|24118|24038|24118.49|24038.49|24117.55|24037.55|10
1736087970000|2025-01-05 14:39:30|24118.66|24038.66|24119.8|24039.8|24120.52|24040.52|24118.56|24038.56|10
1736087980000|2025-01-05 14:39:40|24119.69|24039.69|24119.93|24039.93|24120.69|24040.69|24119.69|24039.69|9
1736087990000|2025-01-05 14:39:50|24119.94|24039.94|24121.32|24041.32|24121.32|24041.32|24119.94|24039.94|9
1736088000000|2025-01-05 14:40:00|24121.46|24041.46|24123.31|24043.31|24123.36|24043.36|24121.46|24041.46|9
1736088010000|2025-01-05 14:40:10|24123.39|24043.39|24122.63|24042.63|24123.39|24043.39|24122.63|24042.63|10
1736088020000|2025-01-05 14:40:20|24122.34|24042.34|24121.73|24041.73|24122.34|24042.34|24121.15|24041.15|10
1736088030000|2025-01-05 14:40:30|24121.75|24041.75|24121.98|24041.98|24121.98|24041.98|24120.42|24040.42|9
1736088040000|2025-01-05 14:40:40|24122.04|24042.04|24120.69|24040.69|24122.06|24042.06|24120.67|24040.67|10
1736088050000|2025-01-05 14:40:50|24120.3|24040.3|24119.37|24039.37|24120.32|24040.32|24119.37|24039.37|10
1736088060000|2025-01-05 14:41:00|24119.61|24039.61|24117.15|24037.15|24120.04|24040.04|24117.1|24037.1|9
1736088070000|2025-01-05 14:41:10|24117.13|24037.13|24118.19|24038.19|24118.19|24038.19|24117.13|24037.13|8
1736088080000|2025-01-05 14:41:20|24118.5|24038.5|24119.67|24039.67|24119.67|24039.67|24118.5|24038.5|10
1736088090000|2025-01-05 14:41:30|24120.23|24040.23|24123.86|24043.86|24123.86|24043.86|24120.21|24040.21|9
1736088100000|2025-01-05 14:41:40|24124.06|24044.06|24125.18|24045.18|24125.18|24045.18|24124.06|24044.06|9
1736088110000|2025-01-05 14:41:50|24125.84|24045.84|24125.73|24045.73|24126.85|24046.85|24125.15|24045.15|10
1736088120000|2025-01-05 14:42:00|24126.14|24046.14|24129.31|24049.31|24129.31|24049.31|24126.14|24046.14|10
1736088130000|2025-01-05 14:42:10|24129.43|24049.43|24129.31|24049.31|24131.88|24051.88|24129.23|24049.23|10
1736088140000|2025-01-05 14:42:20|24129.23|24049.23|24130.67|24050.67|24131.31|24051.31|24128.89|24048.89|10
1736088150000|2025-01-05 14:42:30|24130.88|24050.88|24133.87|24053.87|24133.87|24053.87|24130.88|24050.88|10
1736088160000|2025-01-05 14:42:40|24133.97|24053.97|24138.76|24058.76|24138.76|24058.76|24133.97|24053.97|10
1736088170000|2025-01-05 14:42:50|24139.3|24059.3|24143.6|24063.6|24143.6|24063.6|24139.3|24059.3|10
1736088180000|2025-01-05 14:43:00|24144.85|24064.85|24145.96|24065.96|24146.06|24066.06|24144.85|24064.85|9
1736088190000|2025-01-05 14:43:10|24146.17|24066.17|24146.26|24066.26|24146.7|24066.7|24146.17|24066.17|8
1736088200000|2025-01-05 14:43:20|24146.28|24066.28|24146.42|24066.42|24146.71|24066.71|24145.84|24065.84|10
1736088210000|2025-01-05 14:43:30|24146.66|24066.66|24146.11|24066.11|24146.93|24066.93|24146.06|24066.06|10
1736088220000|2025-01-05 14:43:40|24146.22|24066.22|24147.07|24067.07|24147.27|24067.27|24146.2|24066.2|8
1736088230000|2025-01-05 14:43:50|24148.2|24068.2|24148.37|24068.37|24148.46|24068.46|24148|24068|10
1736088240000|2025-01-05 14:44:00|24148.24|24068.24|24149.33|24069.33|24149.33|24069.33|24147.58|24067.58|9
1736088250000|2025-01-05 14:44:10|24149.52|24069.52|24154.39|24074.39|24154.39|24074.39|24149.52|24069.52|10
1736088260000|2025-01-05 14:44:20|24154.44|24074.44|24151.94|24071.94|24154.44|24074.44|24151.94|24071.94|10
1736088270000|2025-01-05 14:44:30|24151.5|24071.5|24151.7|24071.7|24151.84|24071.84|24151.3|24071.3|10
1736088280000|2025-01-05 14:44:40|24151.81|24071.81|24157.77|24077.77|24157.77|24077.77|24151.8|24071.8|10
1736088290000|2025-01-05 14:44:50|24157.76|24077.76|24158.67|24078.67|24158.68|24078.68|24157.67|24077.67|10
1736088300000|2025-01-05 14:45:00|24158.09|24078.09|24157.47|24077.47|24159.02|24079.02|24157.47|24077.47|10
1736088310000|2025-01-05 14:45:10|24157.67|24077.67|24161.12|24081.12|24161.12|24081.12|24157.67|24077.67|10
1736088320000|2025-01-05 14:45:20|24161.53|24081.53|24170.87|24090.87|24170.87|24090.87|24161.53|24081.53|10
1736088330000|2025-01-05 14:45:30|24170.7|24090.7|24171.94|24091.94|24174.38|24094.38|24170.7|24090.7|10
1736088340000|2025-01-05 14:45:40|24171.67|24091.67|24171.44|24091.44|24171.67|24091.67|24170.17|24090.17|10
1736088350000|2025-01-05 14:45:50|24171.42|24091.42|24170.32|24090.32|24173.05|24093.05|24170.24|24090.24|10
1736088360000|2025-01-05 14:46:00|24170.78|24090.78|24177.39|24097.39|24177.46|24097.46|24170.78|24090.78|9
1736088370000|2025-01-05 14:46:10|24177.43|24097.43|24177.48|24097.48|24177.48|24097.48|24175.72|24095.72|10
1736088380000|2025-01-05 14:46:20|24177.16|24097.16|24180.59|24100.59|24180.59|24100.59|24176.83|24096.83|10
1736088390000|2025-01-05 14:46:30|24182.79|24102.79|24192.07|24112.07|24192.07|24112.07|24182.79|24102.79|10
1736088400000|2025-01-05 14:46:40|24192.62|24112.62|24198.27|24118.27|24198.48|24118.48|24192.08|24112.08|10
1736088410000|2025-01-05 14:46:50|24197.73|24117.73|24193.01|24113.01|24197.73|24117.73|24193.01|24113.01|10
1736088420000|2025-01-05 14:47:00|24194.33|24114.33|24198.76|24118.76|24198.85|24118.85|24194.33|24114.33|10
1736088430000|2025-01-05 14:47:10|24198.42|24118.42|24202.35|24122.35|24202.73|24122.73|24198.42|24118.42|10
1736088440000|2025-01-05 14:47:20|24202.21|24122.21|24197.98|24117.98|24202.21|24122.21|24197.98|24117.98|10
1736088450000|2025-01-05 14:47:30|24197.86|24117.86|24193.93|24113.93|24197.86|24117.86|24193.93|24113.93|10
1736088460000|2025-01-05 14:47:40|24193.77|24113.77|24196.81|24116.81|24196.81|24116.81|24193.63|24113.63|10
1736088470000|2025-01-05 14:47:50|24197.1|24117.1|24199.23|24119.23|24199.98|24119.98|24197.1|24117.1|10
1736088480000|2025-01-05 14:48:00|24199.71|24119.71|24201.86|24121.86|24202.35|24122.35|24199.01|24119.01|10
1736088490000|2025-01-05 14:48:10|24203.21|24123.21|24203|24123|24204.82|24124.82|24203|24123|10
1736088500000|2025-01-05 14:48:20|24202.17|24122.17|24202.99|24122.99|24202.99|24122.99|24201.41|24121.41|10
1736088510000|2025-01-05 14:48:30|24202.7|24122.7|24201.62|24121.62|24202.7|24122.7|24200.67|24120.67|9
1736088520000|2025-01-05 14:48:40|24201.47|24121.47|24200.56|24120.56|24202.11|24122.11|24200.52|24120.52|10
1736088530000|2025-01-05 14:48:50|24200.29|24120.29|24201.44|24121.44|24201.44|24121.44|24200.29|24120.29|9
1736088540000|2025-01-05 14:49:00|24201.46|24121.46|24206.9|24126.9|24206.9|24126.9|24201.46|24121.46|10
1736088550000|2025-01-05 14:49:10|24209.16|24129.16|24213.62|24133.62|24213.62|24133.62|24209.16|24129.16|10
1736088560000|2025-01-05 14:49:20|24213.44|24133.44|24216.05|24136.05|24216.05|24136.05|24212.98|24132.98|10
1736088570000|2025-01-05 14:49:30|24216.71|24136.71|24214.9|24134.9|24216.71|24136.71|24214.9|24134.9|10
1736088580000|2025-01-05 14:49:40|24214.73|24134.73|24215.68|24135.68|24215.68|24135.68|24214.73|24134.73|10
1736088590000|2025-01-05 14:49:50|24215.82|24135.82|24217.15|24137.15|24217.53|24137.53|24215.82|24135.82|10
1736088600000|2025-01-05 14:50:00|24217.45|24137.45|24220.53|24140.53|24220.53|24140.53|24217.45|24137.45|10
1736088610000|2025-01-05 14:50:10|24220.64|24140.64|24227.68|24147.68|24228.08|24148.08|24220.64|24140.64|10
1736088620000|2025-01-05 14:50:20|24227.19|24147.19|24226.3|24146.3|24227.19|24147.19|24225.56|24145.56|9
1736088630000|2025-01-05 14:50:30|24226.82|24146.82|24227.9|24147.9|24228.17|24148.17|24226.21|24146.21|10
1736088640000|2025-01-05 14:50:40|24228.58|24148.58|24228.07|24148.07|24228.58|24148.58|24228.07|24148.07|10
1736088650000|2025-01-05 14:50:50|24228.08|24148.08|24228.78|24148.78|24229.15|24149.15|24228.08|24148.08|9
1736088660000|2025-01-05 14:51:00|24229.42|24149.42|24235.49|24155.49|24236.7|24156.7|24229.42|24149.42|10
1736088670000|2025-01-05 14:51:10|24235.36|24155.36|24234.41|24154.41|24235.36|24155.36|24233.05|24153.05|8
1736088680000|2025-01-05 14:51:20|24233.64|24153.64|24232.35|24152.35|24233.64|24153.64|24230.73|24150.73|10
1736088690000|2025-01-05 14:51:30|24232.28|24152.28|24229.28|24149.28|24232.28|24152.28|24229.28|24149.28|10
1736088700000|2025-01-05 14:51:40|24228.96|24148.96|24226.33|24146.33|24228.96|24148.96|24225.36|24145.36|10
1736088710000|2025-01-05 14:51:50|24226.04|24146.04|24225.26|24145.26|24226.75|24146.75|24225.26|24145.26|10
1736088720000|2025-01-05 14:52:00|24218.8|24138.8|24219.79|24139.79|24219.79|24139.79|24218.8|24138.8|10
1736088730000|2025-01-05 14:52:10|24220.6|24140.6|24220.38|24140.38|24220.6|24140.6|24219.79|24139.79|10
1736088740000|2025-01-05 14:52:20|24220.41|24140.41|24220.44|24140.44|24220.83|24140.83|24220.27|24140.27|10
1736088750000|2025-01-05 14:52:30|24219.66|24139.66|24218|24138|24219.66|24139.66|24216.72|24136.72|9
1736088760000|2025-01-05 14:52:40|24218.43|24138.43|24219.43|24139.43|24219.58|24139.58|24218.43|24138.43|10
1736088770000|2025-01-05 14:52:50|24219.49|24139.49|24218.18|24138.18|24219.49|24139.49|24218.18|24138.18|9
1736088780000|2025-01-05 14:53:00|24218.14|24138.14|24219.98|24139.98|24219.98|24139.98|24218.14|24138.14|9
1736088790000|2025-01-05 14:53:10|24219.94|24139.94|24222.06|24142.06|24223.17|24143.17|24219.94|24139.94|10
1736088800000|2025-01-05 14:53:20|24222.34|24142.34|24224.83|24144.83|24225.58|24145.58|24221.05|24141.05|10
1736088810000|2025-01-05 14:53:30|24224.7|24144.7|24223.81|24143.81|24224.7|24144.7|24223.81|24143.81|10
1736088820000|2025-01-05 14:53:40|24223.79|24143.79|24223.81|24143.81|24223.81|24143.81|24223.1|24143.1|9
1736088830000|2025-01-05 14:53:50|24223.83|24143.83|24223.7|24143.7|24224.12|24144.12|24223.14|24143.14|9
1736088840000|2025-01-05 14:54:00|24223.66|24143.66|24225.44|24145.44|24225.44|24145.44|24223.36|24143.36|10
1736088850000|2025-01-05 14:54:10|24225.43|24145.43|24225.29|24145.29|24226.51|24146.51|24224.84|24144.84|10
1736088860000|2025-01-05 14:54:20|24225.21|24145.21|24223.45|24143.45|24225.21|24145.21|24223.45|24143.45|10
1736088870000|2025-01-05 14:54:30|24222.18|24142.18|24220.14|24140.14|24224.41|24144.41|24220.14|24140.14|10
1736088880000|2025-01-05 14:54:40|24220.08|24140.08|24221.64|24141.64|24222.13|24142.13|24220.07|24140.07|10
1736088890000|2025-01-05 14:54:50|24221.41|24141.41|24221.35|24141.35|24222.79|24142.79|24221.35|24141.35|9
1736088900000|2025-01-05 14:55:00|24220.61|24140.61|24224.94|24144.94|24225.28|24145.28|24220.61|24140.61|9
1736088910000|2025-01-05 14:55:10|24226.96|24146.96|24227.37|24147.37|24227.39|24147.39|24226.32|24146.32|10
1736088920000|2025-01-05 14:55:20|24228.58|24148.58|24232.91|24152.91|24233.69|24153.69|24228.58|24148.58|10
1736088930000|2025-01-05 14:55:30|24232.99|24152.99|24234.48|24154.48|24234.48|24154.48|24232.95|24152.95|9
1736088940000|2025-01-05 14:55:40|24234.57|24154.57|24235.77|24155.77|24235.77|24155.77|24234.15|24154.15|10
1736088950000|2025-01-05 14:55:50|24235.54|24155.54|24237.72|24157.72|24237.72|24157.72|24235.08|24155.08|10
1736088960000|2025-01-05 14:56:00|24237.92|24157.92|24239.12|24159.12|24239.31|24159.31|24237.74|24157.74|10
1736088970000|2025-01-05 14:56:10|24239.64|24159.64|24239.88|24159.88|24240.58|24160.58|24239.53|24159.53|10
1736088980000|2025-01-05 14:56:20|24239.93|24159.93|24238.84|24158.84|24239.93|24159.93|24237.95|24157.95|10
1736088990000|2025-01-05 14:56:30|24239.99|24159.99|24238.37|24158.37|24240.42|24160.42|24238.37|24158.37|10
1736089000000|2025-01-05 14:56:40|24238.81|24158.81|24237.81|24157.81|24238.81|24158.81|24237.62|24157.62|10
1736089010000|2025-01-05 14:56:50|24237.66|24157.66|24236.04|24156.04|24237.66|24157.66|24236.04|24156.04|10
1736089020000|2025-01-05 14:57:00|24235.59|24155.59|24228.43|24148.43|24235.59|24155.59|24228.43|24148.43|10
1736089030000|2025-01-05 14:57:10|24228.03|24148.03|24227.95|24147.95|24229.02|24149.02|24227.95|24147.95|10
1736089040000|2025-01-05 14:57:20|24227.93|24147.93|24228.47|24148.47|24228.47|24148.47|24227.66|24147.66|10
1736089050000|2025-01-05 14:57:30|24228.42|24148.42|24225.47|24145.47|24228.42|24148.42|24225.47|24145.47|10
1736089060000|2025-01-05 14:57:40|24225.72|24145.72|24225.28|24145.28|24226.3|24146.3|24225.28|24145.28|10
1736089070000|2025-01-05 14:57:50|24225.42|24145.42|24226.56|24146.56|24226.56|24146.56|24225.41|24145.41|10
1736089080000|2025-01-05 14:58:00|24226.61|24146.61|24230|24150|24230.47|24150.47|24226.61|24146.61|10
1736089090000|2025-01-05 14:58:10|24230.55|24150.55|24229.01|24149.01|24230.55|24150.55|24228.86|24148.86|10
1736089100000|2025-01-05 14:58:20|24229.02|24149.02|24231.15|24151.15|24231.15|24151.15|24229.02|24149.02|10
1736089110000|2025-01-05 14:58:30|24231.22|24151.22|24230.33|24150.33|24231.22|24151.22|24230.33|24150.33|9
1736089120000|2025-01-05 14:58:40|24230.29|24150.29|24231.06|24151.06|24231.06|24151.06|24229.86|24149.86|9
1736089130000|2025-01-05 14:58:50|24231.01|24151.01|24231.32|24151.32|24231.45|24151.45|24231.01|24151.01|8
1736089140000|2025-01-05 14:59:00|24231.48|24151.48|24230.21|24150.21|24231.48|24151.48|24229.7|24149.7|10
1736089150000|2025-01-05 14:59:10|24230.15|24150.15|24230.85|24150.85|24230.85|24150.85|24229.92|24149.92|10
1736089160000|2025-01-05 14:59:20|24230.48|24150.48|24230.97|24150.97|24231.39|24151.39|24230.48|24150.48|10
1736089170000|2025-01-05 14:59:30|24230.92|24150.92|24231.61|24151.61|24232.25|24152.25|24230.92|24150.92|8
1736089180000|2025-01-05 14:59:40|24231.69|24151.69|24232.06|24152.06|24232.16|24152.16|24231.61|24151.61|10
1736089190000|2025-01-05 14:59:50|24232.12|24152.12|24226.16|24146.16|24232.12|24152.12|24226.08|24146.08|10
1736089200000|2025-01-05 15:00:00|24227.09|24147.09|24227.98|24147.98|24227.98|24147.98|24224.37|24144.37|9
1736089210000|2025-01-05 15:00:10|24229.6|24149.6|24228.37|24148.37|24230.56|24150.56|24228.37|24148.37|10
1736089220000|2025-01-05 15:00:20|24228.42|24148.42|24228.74|24148.74|24228.74|24148.74|24227.62|24147.62|10
1736089230000|2025-01-05 15:00:30|24228.54|24148.54|24228.81|24148.81|24229.2|24149.2|24228.45|24148.45|10
1736089240000|2025-01-05 15:00:40|24229.14|24149.14|24228.56|24148.56|24229.48|24149.48|24228.09|24148.09|10
1736089250000|2025-01-05 15:00:50|24228.91|24148.91|24230.47|24150.47|24230.83|24150.83|24228.91|24148.91|9
1736089260000|2025-01-05 15:01:00|24230.7|24150.7|24231.84|24151.84|24232.21|24152.21|24230.7|24150.7|10
1736089270000|2025-01-05 15:01:10|24232.44|24152.44|24236.59|24156.59|24236.59|24156.59|24232.44|24152.44|10
1736089280000|2025-01-05 15:01:20|24236.61|24156.61|24239.66|24159.66|24239.99|24159.99|24236.61|24156.61|10
1736089290000|2025-01-05 15:01:30|24239.3|24159.3|24233.78|24153.78|24239.3|24159.3|24233.78|24153.78|10
1736089300000|2025-01-05 15:01:40|24233.3|24153.3|24230.48|24150.48|24233.3|24153.3|24230.48|24150.48|10
1736089310000|2025-01-05 15:01:50|24230.44|24150.44|24228.43|24148.43|24230.45|24150.45|24228.27|24148.27|10
1736089320000|2025-01-05 15:02:00|24228.35|24148.35|24225.05|24145.05|24228.36|24148.36|24225.05|24145.05|10
1736089330000|2025-01-05 15:02:10|24225.27|24145.27|24226.38|24146.38|24226.41|24146.41|24224.16|24144.16|10
1736089340000|2025-01-05 15:02:20|24226.18|24146.18|24228.94|24148.94|24228.94|24148.94|24225.88|24145.88|10
1736089350000|2025-01-05 15:02:30|24228.87|24148.87|24229.88|24149.88|24230.76|24150.76|24228.87|24148.87|10
1736089360000|2025-01-05 15:02:40|24230.4|24150.4|24231.84|24151.84|24232.59|24152.59|24230.4|24150.4|10
1736089370000|2025-01-05 15:02:50|24232.1|24152.1|24231.13|24151.13|24232.57|24152.57|24231.13|24151.13|10
1736089380000|2025-01-05 15:03:00|24233.07|24153.07|24231.81|24151.81|24233.44|24153.44|24231.81|24151.81|10
1736089390000|2025-01-05 15:03:10|24232.39|24152.39|24235.48|24155.48|24235.48|24155.48|24232.39|24152.39|10
1736089400000|2025-01-05 15:03:20|24235.16|24155.16|24235.89|24155.89|24237.79|24157.79|24235.16|24155.16|10
1736089410000|2025-01-05 15:03:30|24236.66|24156.66|24236.77|24156.77|24236.82|24156.82|24235.52|24155.52|10
1736089420000|2025-01-05 15:03:40|24235.62|24155.62|24237.24|24157.24|24237.24|24157.24|24235.54|24155.54|10
1736089430000|2025-01-05 15:03:50|24236.48|24156.48|24236.58|24156.58|24237.03|24157.03|24236.48|24156.48|10
1736089440000|2025-01-05 15:04:00|24236.72|24156.72|24237.85|24157.85|24238.29|24158.29|24236.72|24156.72|9
1736089450000|2025-01-05 15:04:10|24237.97|24157.97|24239.05|24159.05|24239.05|24159.05|24237.97|24157.97|10
1736089460000|2025-01-05 15:04:20|24239.19|24159.19|24240.82|24160.82|24240.91|24160.91|24239.19|24159.19|10
1736089470000|2025-01-05 15:04:30|24240.9|24160.9|24240.26|24160.26|24241.72|24161.72|24240.26|24160.26|9
1736089480000|2025-01-05 15:04:40|24242.66|24162.66|24244.54|24164.54|24244.97|24164.97|24242.66|24162.66|10
1736089490000|2025-01-05 15:04:50|24244.16|24164.16|24243.52|24163.52|24244.41|24164.41|24243.52|24163.52|10
1736089500000|2025-01-05 15:05:00|24242.39|24162.39|24242.24|24162.24|24243.38|24163.38|24242.24|24162.24|9
1736089510000|2025-01-05 15:05:10|24242.3|24162.3|24243.31|24163.31|24243.31|24163.31|24241.18|24161.18|10
1736089520000|2025-01-05 15:05:20|24243.25|24163.25|24244.94|24164.94|24246.36|24166.36|24243.25|24163.25|10
1736089530000|2025-01-05 15:05:30|24244.99|24164.99|24248.01|24168.01|24248.01|24168.01|24244.99|24164.99|10
1736089540000|2025-01-05 15:05:40|24248.56|24168.56|24250.5|24170.5|24250.5|24170.5|24248.56|24168.56|10
1736089550000|2025-01-05 15:05:50|24251.16|24171.16|24251.85|24171.85|24251.85|24171.85|24250.42|24170.42|10
1736089560000|2025-01-05 15:06:00|24251.83|24171.83|24254.18|24174.18|24256|24176|24251.83|24171.83|10
1736089570000|2025-01-05 15:06:10|24253.49|24173.49|24257.74|24177.74|24257.79|24177.79|24253.49|24173.49|10
1736089580000|2025-01-05 15:06:20|24258.17|24178.17|24261.84|24181.84|24265.05|24185.05|24258.17|24178.17|10
1736089590000|2025-01-05 15:06:30|24262.51|24182.51|24260.26|24180.26|24263.02|24183.02|24260.26|24180.26|10
1736089600000|2025-01-05 15:06:40|24260.8|24180.8|24260.01|24180.01|24260.8|24180.8|24259.29|24179.29|10
1736089610000|2025-01-05 15:06:50|24259.95|24179.95|24260.68|24180.68|24260.68|24180.68|24259.94|24179.94|10
1736089620000|2025-01-05 15:07:00|24260.55|24180.55|24266.83|24186.83|24267.27|24187.27|24260.37|24180.37|10
1736089630000|2025-01-05 15:07:10|24267.12|24187.12|24266.63|24186.63|24267.79|24187.79|24266.61|24186.61|10
1736089640000|2025-01-05 15:07:20|24266.47|24186.47|24267.83|24187.83|24268.08|24188.08|24266.15|24186.15|10
1736089650000|2025-01-05 15:07:30|24267.39|24187.39|24266.23|24186.23|24267.39|24187.39|24266.23|24186.23|8
1736089660000|2025-01-05 15:07:40|24266.14|24186.14|24263.67|24183.67|24266.25|24186.25|24263.67|24183.67|10
1736089670000|2025-01-05 15:07:50|24263.32|24183.32|24258.91|24178.91|24263.32|24183.32|24258.64|24178.64|10
1736089680000|2025-01-05 15:08:00|24258.95|24178.95|24260.36|24180.36|24260.36|24180.36|24258.95|24178.95|10
1736089690000|2025-01-05 15:08:10|24260.97|24180.97|24270.21|24190.21|24270.21|24190.21|24260.97|24180.97|10
1736089700000|2025-01-05 15:08:20|24270.64|24190.64|24276.15|24196.15|24276.15|24196.15|24270.64|24190.64|9
1736089710000|2025-01-05 15:08:30|24276.75|24196.75|24275.27|24195.27|24277.06|24197.06|24275.27|24195.27|9
1736089720000|2025-01-05 15:08:40|24274.87|24194.87|24274.2|24194.2|24275.51|24195.51|24274.2|24194.2|9
1736089730000|2025-01-05 15:08:50|24273.49|24193.49|24269.5|24189.5|24273.83|24193.83|24269.5|24189.5|10
1736089740000|2025-01-05 15:09:00|24269.78|24189.78|24270.04|24190.04|24270.68|24190.68|24269.78|24189.78|10
1736089750000|2025-01-05 15:09:10|24269.89|24189.89|24270.61|24190.61|24270.61|24190.61|24269.33|24189.33|10
1736089760000|2025-01-05 15:09:20|24270.72|24190.72|24271.92|24191.92|24272.14|24192.14|24270.6|24190.6|10
1736089770000|2025-01-05 15:09:30|24272.02|24192.02|24268.85|24188.85|24272.02|24192.02|24268.85|24188.85|10
1736089780000|2025-01-05 15:09:40|24268.8|24188.8|24265|24185|24268.83|24188.83|24265|24185|10
1736089790000|2025-01-05 15:09:50|24264.96|24184.96|24262.6|24182.6|24264.96|24184.96|24262.6|24182.6|10
1736089800000|2025-01-05 15:10:00|24261.9|24181.9|24260.5|24180.5|24261.9|24181.9|24259.4|24179.4|10
1736089810000|2025-01-05 15:10:10|24260.83|24180.83|24257.09|24177.09|24260.83|24180.83|24257.09|24177.09|10
1736089820000|2025-01-05 15:10:20|24256.63|24176.63|24255.71|24175.71|24256.63|24176.63|24255.24|24175.24|10
1736089830000|2025-01-05 15:10:30|24255.63|24175.63|24253.48|24173.48|24255.63|24175.63|24253.48|24173.48|10
1736089840000|2025-01-05 15:10:40|24253.18|24173.18|24245.29|24165.29|24253.18|24173.18|24245.29|24165.29|10
1736089850000|2025-01-05 15:10:50|24244.98|24164.98|24248.45|24168.45|24248.45|24168.45|24244.98|24164.98|10
1736089860000|2025-01-05 15:11:00|24248.87|24168.87|24247.21|24167.21|24248.87|24168.87|24247.21|24167.21|10
1736089870000|2025-01-05 15:11:10|24246.85|24166.85|24249.01|24169.01|24249.01|24169.01|24246.85|24166.85|9
1736089880000|2025-01-05 15:11:20|24249.18|24169.18|24249.08|24169.08|24250.21|24170.21|24248.68|24168.68|9
1736089890000|2025-01-05 15:11:30|24249.72|24169.72|24250.35|24170.35|24250.35|24170.35|24247.79|24167.79|10
1736089900000|2025-01-05 15:11:40|24250.57|24170.57|24252.69|24172.69|24252.69|24172.69|24249.41|24169.41|10
1736089910000|2025-01-05 15:11:50|24252.91|24172.91|24251.21|24171.21|24252.91|24172.91|24250.31|24170.31|10
1736089920000|2025-01-05 15:12:00|24251.16|24171.16|24250.02|24170.02|24251.16|24171.16|24250.02|24170.02|8
1736089930000|2025-01-05 15:12:10|24249.93|24169.93|24249.8|24169.8|24251.76|24171.76|24249.8|24169.8|10
1736089940000|2025-01-05 15:12:20|24250.06|24170.06|24248.28|24168.28|24250.45|24170.45|24248.28|24168.28|10
1736089950000|2025-01-05 15:12:30|24248.36|24168.36|24247.82|24167.82|24248.36|24168.36|24247.73|24167.73|10
1736089960000|2025-01-05 15:12:40|24247.79|24167.79|24246.9|24166.9|24248.13|24168.13|24246.9|24166.9|10
1736089970000|2025-01-05 15:12:50|24246.77|24166.77|24244.2|24164.2|24246.86|24166.86|24244.2|24164.2|10
1736089980000|2025-01-05 15:13:00|24243.88|24163.88|24242.92|24162.92|24243.88|24163.88|24242.92|24162.92|9
1736089990000|2025-01-05 15:13:10|24243.13|24163.13|24243.54|24163.54|24243.6|24163.6|24243|24163|9
1736090000000|2025-01-05 15:13:20|24242.33|24162.33|24238.32|24158.32|24242.33|24162.33|24238.32|24158.32|10
1736090010000|2025-01-05 15:13:30|24238.31|24158.31|24232.04|24152.04|24238.31|24158.31|24232.04|24152.04|9
1736090020000|2025-01-05 15:13:40|24232.01|24152.01|24231.7|24151.7|24232.01|24152.01|24230.79|24150.79|9
1736090030000|2025-01-05 15:13:50|24231.41|24151.41|24231.73|24151.73|24231.73|24151.73|24230.86|24150.86|10
1736090040000|2025-01-05 15:14:00|24231.68|24151.68|24228.84|24148.84|24231.68|24151.68|24228.84|24148.84|10
1736090050000|2025-01-05 15:14:10|24228.95|24148.95|24229.08|24149.08|24229.57|24149.57|24228.94|24148.94|10
1736090060000|2025-01-05 15:14:20|24228.97|24148.97|24225.5|24145.5|24228.97|24148.97|24225.48|24145.48|10
1736090070000|2025-01-05 15:14:30|24224.98|24144.98|24224.85|24144.85|24224.98|24144.98|24224.55|24144.55|10
1736090080000|2025-01-05 15:14:40|24225.02|24145.02|24223.55|24143.55|24225.05|24145.05|24223.55|24143.55|10
1736090090000|2025-01-05 15:14:50|24223.42|24143.42|24224.15|24144.15|24224.15|24144.15|24222.07|24142.07|10
1736090100000|2025-01-05 15:15:00|24224.38|24144.38|24222.34|24142.34|24224.52|24144.52|24222.23|24142.23|10
1736090110000|2025-01-05 15:15:10|24222.22|24142.22|24221.25|24141.25|24222.22|24142.22|24221.25|24141.25|10
1736090120000|2025-01-05 15:15:20|24221.54|24141.54|24221.97|24141.97|24223.09|24143.09|24221.54|24141.54|10
1736090130000|2025-01-05 15:15:30|24221.1|24141.1|24210.05|24130.05|24221.1|24141.1|24210.05|24130.05|10
1736090140000|2025-01-05 15:15:40|24208.56|24128.56|24201.32|24121.32|24208.56|24128.56|24201.32|24121.32|10
1736090150000|2025-01-05 15:15:50|24200.72|24120.72|24189.81|24109.81|24200.72|24120.72|24189.24|24109.24|10
1736090160000|2025-01-05 15:16:00|24190.5|24110.5|24196.61|24116.61|24196.95|24116.95|24190.5|24110.5|10
1736090170000|2025-01-05 15:16:10|24196.65|24116.65|24199.8|24119.8|24200.33|24120.33|24196.62|24116.62|10
1736090180000|2025-01-05 15:16:20|24198.46|24118.46|24198.05|24118.05|24198.46|24118.46|24197.31|24117.31|10
1736090190000|2025-01-05 15:16:30|24197.87|24117.87|24193.75|24113.75|24197.87|24117.87|24193.75|24113.75|9
1736090200000|2025-01-05 15:16:40|24193.46|24113.46|24193.59|24113.59|24193.62|24113.62|24192.66|24112.66|9
1736090210000|2025-01-05 15:16:50|24193.16|24113.16|24189.55|24109.55|24193.49|24113.49|24189.26|24109.26|10
1736090220000|2025-01-05 15:17:00|24189.36|24109.36|24187.72|24107.72|24189.36|24109.36|24187.72|24107.72|10
1736090230000|2025-01-05 15:17:10|24187.71|24107.71|24188.1|24108.1|24188.66|24108.66|24187.71|24107.71|10
1736090240000|2025-01-05 15:17:20|24187.82|24107.82|24188.04|24108.04|24188.59|24108.59|24187.79|24107.79|10
1736090250000|2025-01-05 15:17:30|24188.49|24108.49|24185.59|24105.59|24188.49|24108.49|24185.59|24105.59|10
1736090260000|2025-01-05 15:17:40|24185.4|24105.4|24183.52|24103.52|24185.4|24105.4|24183.51|24103.51|10
1736090270000|2025-01-05 15:17:50|24184.02|24104.02|24183.97|24103.97|24184.34|24104.34|24183.5|24103.5|9
1736090280000|2025-01-05 15:18:00|24184.04|24104.04|24184.94|24104.94|24185.04|24105.04|24184.04|24104.04|10
1736090290000|2025-01-05 15:18:10|24184.42|24104.42|24187.99|24107.99|24188.05|24108.05|24184.42|24104.42|10
1736090300000|2025-01-05 15:18:20|24187.41|24107.41|24187.4|24107.4|24187.46|24107.46|24186.66|24106.66|10
1736090310000|2025-01-05 15:18:30|24187.42|24107.42|24186.13|24106.13|24187.76|24107.76|24186.13|24106.13|10
1736090320000|2025-01-05 15:18:40|24185.76|24105.76|24185.32|24105.32|24185.93|24105.93|24185.32|24105.32|10
1736090330000|2025-01-05 15:18:50|24185.14|24105.14|24187.16|24107.16|24187.16|24107.16|24185.14|24105.14|10
1736090340000|2025-01-05 15:19:00|24187.08|24107.08|24188.58|24108.58|24188.72|24108.72|24187.08|24107.08|10
1736090350000|2025-01-05 15:19:10|24189.45|24109.45|24192.39|24112.39|24192.49|24112.49|24189.45|24109.45|10
1736090360000|2025-01-05 15:19:20|24192.58|24112.58|24192.16|24112.16|24192.76|24112.76|24192.15|24112.15|10
1736090370000|2025-01-05 15:19:30|24191.54|24111.54|24192.02|24112.02|24192.28|24112.28|24191.42|24111.42|10
1736090380000|2025-01-05 15:19:40|24192.17|24112.17|24191.72|24111.72|24192.23|24112.23|24191.7|24111.7|9
1736090390000|2025-01-05 15:19:50|24192.05|24112.05|24192.07|24112.07|24192.23|24112.23|24192.05|24112.05|9
1736090400000|2025-01-05 15:20:00|24192.89|24112.89|24192.14|24112.14|24194.01|24114.01|24192.14|24112.14|9
1736090410000|2025-01-05 15:20:10|24188.74|24108.74|24187.55|24107.55|24188.74|24108.74|24187.55|24107.55|10
1736090420000|2025-01-05 15:20:20|24187.54|24107.54|24184.73|24104.73|24187.54|24107.54|24184.73|24104.73|10
1736090430000|2025-01-05 15:20:30|24184.95|24104.95|24184.7|24104.7|24184.97|24104.97|24183.13|24103.13|10
1736090440000|2025-01-05 15:20:40|24184.78|24104.78|24189.02|24109.02|24189.02|24109.02|24184.78|24104.78|10
1736090450000|2025-01-05 15:20:50|24188.88|24108.88|24189.72|24109.72|24190.12|24110.12|24188.88|24108.88|10
1736090460000|2025-01-05 15:21:00|24189.62|24109.62|24188.59|24108.59|24189.86|24109.86|24188.59|24108.59|10
1736090470000|2025-01-05 15:21:10|24188.97|24108.97|24189.77|24109.77|24189.96|24109.96|24188.75|24108.75|9
1736090480000|2025-01-05 15:21:20|24190.01|24110.01|24187.62|24107.62|24190.01|24110.01|24187.62|24107.62|9
1736090490000|2025-01-05 15:21:30|24187.33|24107.33|24184.57|24104.57|24187.33|24107.33|24184.57|24104.57|10
1736090500000|2025-01-05 15:21:40|24184.56|24104.56|24182.3|24102.3|24184.63|24104.63|24182.27|24102.27|10
1736090510000|2025-01-05 15:21:50|24180.88|24100.88|24179.46|24099.46|24180.88|24100.88|24179.3|24099.3|10
1736090520000|2025-01-05 15:22:00|24179.37|24099.37|24175.18|24095.18|24179.37|24099.37|24175.09|24095.09|10
1736090530000|2025-01-05 15:22:10|24175.11|24095.11|24173.87|24093.87|24175.11|24095.11|24173.87|24093.87|10
1736090540000|2025-01-05 15:22:20|24173.53|24093.53|24173.93|24093.93|24174.12|24094.12|24173.24|24093.24|10
1736090550000|2025-01-05 15:22:30|24173.96|24093.96|24173.98|24093.98|24174.34|24094.34|24173.84|24093.84|9
1736090560000|2025-01-05 15:22:40|24174.7|24094.7|24174.29|24094.29|24174.7|24094.7|24173.67|24093.67|10
1736090570000|2025-01-05 15:22:50|24174.13|24094.13|24175.84|24095.84|24175.91|24095.91|24174.13|24094.13|10
1736090580000|2025-01-05 15:23:00|24173.85|24093.85|24175.07|24095.07|24175.07|24095.07|24173.85|24093.85|9
1736090590000|2025-01-05 15:23:10|24175.03|24095.03|24177.37|24097.37|24177.37|24097.37|24174.15|24094.15|10
1736090600000|2025-01-05 15:23:20|24178.71|24098.71|24187.63|24107.63|24187.63|24107.63|24178.71|24098.71|10
1736090610000|2025-01-05 15:23:30|24187.76|24107.76|24189.03|24109.03|24189.03|24109.03|24187.74|24107.74|10
1736090620000|2025-01-05 15:23:40|24189.59|24109.59|24190.08|24110.08|24190.08|24110.08|24188.78|24108.78|10
1736090630000|2025-01-05 15:23:50|24190.01|24110.01|24196.46|24116.46|24196.46|24116.46|24190.01|24110.01|10
1736090640000|2025-01-05 15:24:00|24196.2|24116.2|24194.7|24114.7|24196.2|24116.2|24194.7|24114.7|9
1736090650000|2025-01-05 15:24:10|24194.72|24114.72|24191.5|24111.5|24194.72|24114.72|24191.5|24111.5|10
1736090660000|2025-01-05 15:24:20|24191.27|24111.27|24190.28|24110.28|24191.38|24111.38|24190.27|24110.27|10
1736090670000|2025-01-05 15:24:30|24190.04|24110.04|24189.03|24109.03|24190.97|24110.97|24189.03|24109.03|10
1736090680000|2025-01-05 15:24:40|24188.94|24108.94|24190.33|24110.33|24190.33|24110.33|24188.88|24108.88|10
1736090690000|2025-01-05 15:24:50|24190.46|24110.46|24191.15|24111.15|24191.54|24111.54|24189.59|24109.59|10
1736090700000|2025-01-05 15:25:00|24191.13|24111.13|24192.94|24112.94|24192.94|24112.94|24191.13|24111.13|10
1736090710000|2025-01-05 15:25:10|24192.73|24112.73|24192.74|24112.74|24193.36|24113.36|24192.73|24112.73|10
1736090720000|2025-01-05 15:25:20|24192.99|24112.99|24192.16|24112.16|24192.99|24112.99|24192.16|24112.16|9
1736090730000|2025-01-05 15:25:30|24191.87|24111.87|24191.04|24111.04|24192.06|24112.06|24190.91|24110.91|9
1736090740000|2025-01-05 15:25:40|24191.19|24111.19|24191.21|24111.21|24191.32|24111.32|24190.87|24110.87|10
1736090750000|2025-01-05 15:25:50|24191.25|24111.25|24191.39|24111.39|24191.64|24111.64|24191.13|24111.13|10
1736090760000|2025-01-05 15:26:00|24191.38|24111.38|24190.55|24110.55|24191.57|24111.57|24190.55|24110.55|9
1736090770000|2025-01-05 15:26:10|24190.51|24110.51|24190.98|24110.98|24191.17|24111.17|24190.43|24110.43|10
1736090780000|2025-01-05 15:26:20|24191.05|24111.05|24194.2|24114.2|24194.2|24114.2|24191.05|24111.05|10
1736090790000|2025-01-05 15:26:30|24196.85|24116.85|24203.2|24123.2|24203.22|24123.22|24196.85|24116.85|10
1736090800000|2025-01-05 15:26:40|24203.24|24123.24|24203.87|24123.87|24204.11|24124.11|24202.66|24122.66|10
1736090810000|2025-01-05 15:26:50|24204.17|24124.17|24203.16|24123.16|24204.17|24124.17|24203.02|24123.02|10
1736090820000|2025-01-05 15:27:00|24203.26|24123.26|24200.25|24120.25|24203.26|24123.26|24199.6|24119.6|10
1736090830000|2025-01-05 15:27:10|24200.39|24120.39|24201.2|24121.2|24201.2|24121.2|24200.36|24120.36|10
1736090840000|2025-01-05 15:27:20|24200.88|24120.88|24200.72|24120.72|24201.14|24121.14|24200.4|24120.4|10
1736090850000|2025-01-05 15:27:30|24200.77|24120.77|24202.88|24122.88|24202.93|24122.93|24200.77|24120.77|10
1736090860000|2025-01-05 15:27:40|24202.58|24122.58|24202.88|24122.88|24203.08|24123.08|24202.27|24122.27|10
1736090870000|2025-01-05 15:27:50|24202.59|24122.59|24201.96|24121.96|24202.59|24122.59|24201.96|24121.96|10
1736090880000|2025-01-05 15:28:00|24201.95|24121.95|24203.04|24123.04|24203.04|24123.04|24201.95|24121.95|9
1736090890000|2025-01-05 15:28:10|24203.1|24123.1|24206.99|24126.99|24207.11|24127.11|24203.1|24123.1|10
1736090900000|2025-01-05 15:28:20|24207.77|24127.77|24209.64|24129.64|24209.64|24129.64|24207.77|24127.77|10
1736090910000|2025-01-05 15:28:30|24210.05|24130.05|24213.94|24133.94|24214.04|24134.04|24210.05|24130.05|10
1736090920000|2025-01-05 15:28:40|24213.89|24133.89|24214.1|24134.1|24214.8|24134.8|24213.89|24133.89|10
1736090930000|2025-01-05 15:28:50|24214.03|24134.03|24215.18|24135.18|24215.24|24135.24|24214.03|24134.03|9
1736090940000|2025-01-05 15:29:00|24215.23|24135.23|24217.23|24137.23|24217.67|24137.67|24215.23|24135.23|10
1736090950000|2025-01-05 15:29:10|24217.1|24137.1|24221.32|24141.32|24221.32|24141.32|24217.1|24137.1|10
1736090960000|2025-01-05 15:29:20|24221.4|24141.4|24222.72|24142.72|24222.72|24142.72|24221.4|24141.4|9
1736090970000|2025-01-05 15:29:30|24222.75|24142.75|24224.05|24144.05|24224.05|24144.05|24222.51|24142.51|10
1736090980000|2025-01-05 15:29:40|24223.78|24143.78|24224.43|24144.43|24224.45|24144.45|24223.2|24143.2|9
1736090990000|2025-01-05 15:29:50|24224.51|24144.51|24223.46|24143.46|24224.59|24144.59|24223.46|24143.46|10
1736091000000|2025-01-05 15:30:00|24223.97|24143.97|24227.42|24147.42|24227.42|24147.42|24223.97|24143.97|9
1736091010000|2025-01-05 15:30:10|24227.44|24147.44|24230.46|24150.46|24230.46|24150.46|24227.44|24147.44|10
1736091020000|2025-01-05 15:30:20|24230.58|24150.58|24233.34|24153.34|24233.34|24153.34|24230.58|24150.58|10
1736091030000|2025-01-05 15:30:30|24233.27|24153.27|24233.25|24153.25|24234.86|24154.86|24233.25|24153.25|10
1736091040000|2025-01-05 15:30:40|24232.39|24152.39|24233.07|24153.07|24233.07|24153.07|24231.63|24151.63|10
1736091050000|2025-01-05 15:30:50|24233.23|24153.23|24235.37|24155.37|24235.37|24155.37|24233.23|24153.23|9
1736091060000|2025-01-05 15:31:00|24235.29|24155.29|24235.8|24155.8|24237.35|24157.35|24235.21|24155.21|10
1736091070000|2025-01-05 15:31:10|24236.1|24156.1|24236.25|24156.25|24237.05|24157.05|24236.02|24156.02|10
1736091080000|2025-01-05 15:31:20|24235.92|24155.92|24241.55|24161.55|24241.55|24161.55|24235.4|24155.4|10
1736091090000|2025-01-05 15:31:30|24246.06|24166.06|24261.57|24181.57|24261.57|24181.57|24246.06|24166.06|10
1736091100000|2025-01-05 15:31:40|24262.56|24182.56|24264.24|24184.24|24264.24|24184.24|24260.85|24180.85|10
1736091110000|2025-01-05 15:31:50|24265.15|24185.15|24265.99|24185.99|24269.18|24189.18|24265.15|24185.15|10
1736091120000|2025-01-05 15:32:00|24266.09|24186.09|24268.43|24188.43|24268.43|24188.43|24265.3|24185.3|9
1736091130000|2025-01-05 15:32:10|24268.91|24188.91|24270.1|24190.1|24271.31|24191.31|24268.91|24188.91|10
1736091140000|2025-01-05 15:32:20|24270.62|24190.62|24272.4|24192.4|24274.34|24194.34|24270.62|24190.62|10
1736091150000|2025-01-05 15:32:30|24272.44|24192.44|24272.8|24192.8|24273.41|24193.41|24272.44|24192.44|9
1736091160000|2025-01-05 15:32:40|24273.07|24193.07|24273.99|24193.99|24274.33|24194.33|24273.07|24193.07|10
1736091170000|2025-01-05 15:32:50|24273.68|24193.68|24276.1|24196.1|24276.39|24196.39|24273.68|24193.68|10
1736091180000|2025-01-05 15:33:00|24276.38|24196.38|24278.35|24198.35|24278.85|24198.85|24276.38|24196.38|10
1736091190000|2025-01-05 15:33:10|24278.36|24198.36|24276.32|24196.32|24278.36|24198.36|24276.32|24196.32|10
1736091200000|2025-01-05 15:33:20|24276.29|24196.29|24274.26|24194.26|24276.29|24196.29|24274.26|24194.26|10
1736091210000|2025-01-05 15:33:30|24274.63|24194.63|24268.32|24188.32|24274.63|24194.63|24268.32|24188.32|10
1736091220000|2025-01-05 15:33:40|24268.7|24188.7|24267.95|24187.95|24268.7|24188.7|24267.53|24187.53|10
1736091230000|2025-01-05 15:33:50|24268.04|24188.04|24269|24189|24269.97|24189.97|24268.04|24188.04|10
1736091240000|2025-01-05 15:34:00|24269.12|24189.12|24268.12|24188.12|24269.12|24189.12|24267.76|24187.76|9
1736091250000|2025-01-05 15:34:10|24268.11|24188.11|24268.92|24188.92|24268.92|24188.92|24268.11|24188.11|10
1736091260000|2025-01-05 15:34:20|24268.87|24188.87|24267.76|24187.76|24269.05|24189.05|24267.76|24187.76|9
1736091270000|2025-01-05 15:34:30|24267.59|24187.59|24270.73|24190.73|24270.86|24190.86|24266.76|24186.76|10
1736091280000|2025-01-05 15:34:40|24270.65|24190.65|24269.85|24189.85|24270.65|24190.65|24269|24189|10
1736091290000|2025-01-05 15:34:50|24269.01|24189.01|24267.44|24187.44|24269.01|24189.01|24267.12|24187.12|10
1736091300000|2025-01-05 15:35:00|24267.53|24187.53|24268.64|24188.64|24268.64|24188.64|24266.86|24186.86|10
1736091310000|2025-01-05 15:35:10|24268.87|24188.87|24269.06|24189.06|24270.2|24190.2|24268.48|24188.48|10
1736091320000|2025-01-05 15:35:20|24268.43|24188.43|24270.09|24190.09|24270.4|24190.4|24268.43|24188.43|10
1736091330000|2025-01-05 15:35:30|24269.77|24189.77|24269.83|24189.83|24270.28|24190.28|24269.74|24189.74|10
1736091340000|2025-01-05 15:35:40|24269.82|24189.82|24269.94|24189.94|24270|24190|24269.72|24189.72|10
1736091350000|2025-01-05 15:35:50|24269.95|24189.95|24271.12|24191.12|24271.12|24191.12|24269.82|24189.82|10
1736091360000|2025-01-05 15:36:00|24271.24|24191.24|24272.21|24192.21|24272.21|24192.21|24270.63|24190.63|10
1736091370000|2025-01-05 15:36:10|24272.71|24192.71|24278.45|24198.45|24278.45|24198.45|24272.71|24192.71|10
1736091380000|2025-01-05 15:36:20|24279.32|24199.32|24283.99|24203.99|24283.99|24203.99|24279.17|24199.17|10
1736091390000|2025-01-05 15:36:30|24284.65|24204.65|24287.83|24207.83|24288.76|24208.76|24284.64|24204.64|10
1736091400000|2025-01-05 15:36:40|24287.68|24207.68|24287.58|24207.58|24289.52|24209.52|24287.58|24207.58|10
1736091410000|2025-01-05 15:36:50|24287|24207|24287.58|24207.58|24287.9|24207.9|24285.48|24205.48|10
1736091420000|2025-01-05 15:37:00|24287.72|24207.72|24292.24|24212.24|24292.59|24212.59|24287.72|24207.72|10
1736091430000|2025-01-05 15:37:10|24292.8|24212.8|24294.97|24214.97|24294.97|24214.97|24292.73|24212.73|10
1736091440000|2025-01-05 15:37:20|24295.55|24215.55|24299.89|24219.89|24299.89|24219.89|24295.55|24215.55|10
1736091450000|2025-01-05 15:37:30|24300.62|24220.62|24303.71|24223.71|24304.38|24224.38|24300.48|24220.48|10
1736091460000|2025-01-05 15:37:40|24303.49|24223.49|24302.5|24222.5|24305.92|24225.92|24302.5|24222.5|10
1736091470000|2025-01-05 15:37:50|24302.1|24222.1|24304.25|24224.25|24305.33|24225.33|24302.1|24222.1|10
1736091480000|2025-01-05 15:38:00|24303.48|24223.48|24300.42|24220.42|24303.48|24223.48|24300.42|24220.42|10
1736091490000|2025-01-05 15:38:10|24300.85|24220.85|24301.01|24221.01|24301.59|24221.59|24299.3|24219.3|10
1736091500000|2025-01-05 15:38:20|24299.28|24219.28|24298.25|24218.25|24300.06|24220.06|24298.21|24218.21|10
1736091510000|2025-01-05 15:38:30|24298.26|24218.26|24296.59|24216.59|24298.26|24218.26|24296.59|24216.59|10
1736091520000|2025-01-05 15:38:40|24296.22|24216.22|24294.48|24214.48|24296.22|24216.22|24294.17|24214.17|10
1736091530000|2025-01-05 15:38:50|24294.17|24214.17|24295.41|24215.41|24295.41|24215.41|24293.95|24213.95|10
1736091540000|2025-01-05 15:39:00|24295.72|24215.72|24293.88|24213.88|24295.72|24215.72|24293.43|24213.43|10
1736091550000|2025-01-05 15:39:10|24294.54|24214.54|24292.89|24212.89|24295.11|24215.11|24292.52|24212.52|10
1736091560000|2025-01-05 15:39:20|24292.5|24212.5|24293.55|24213.55|24293.67|24213.67|24292.5|24212.5|10
1736091570000|2025-01-05 15:39:30|24293.91|24213.91|24292.19|24212.19|24293.93|24213.93|24292.13|24212.13|10
1736091580000|2025-01-05 15:39:40|24292.01|24212.01|24292.89|24212.89|24292.89|24212.89|24291.37|24211.37|10
1736091590000|2025-01-05 15:39:50|24292.44|24212.44|24291.23|24211.23|24292.44|24212.44|24290.69|24210.69|10
1736091600000|2025-01-05 15:40:00|24291.35|24211.35|24288.97|24208.97|24291.35|24211.35|24288.93|24208.93|10
1736091610000|2025-01-05 15:40:10|24288.49|24208.49|24288.77|24208.77|24288.84|24208.84|24287.62|24207.62|10
1736091620000|2025-01-05 15:40:20|24288.84|24208.84|24292.34|24212.34|24292.34|24212.34|24288.84|24208.84|10
1736091630000|2025-01-05 15:40:30|24292.33|24212.33|24292.5|24212.5|24293.25|24213.25|24291.69|24211.69|10
1736091640000|2025-01-05 15:40:40|24292.39|24212.39|24289.72|24209.72|24292.39|24212.39|24289.7|24209.7|10
1736091650000|2025-01-05 15:40:50|24289.78|24209.78|24290.68|24210.68|24290.68|24210.68|24289.32|24209.32|10
1736091660000|2025-01-05 15:41:00|24290.92|24210.92|24294.05|24214.05|24294.26|24214.26|24290.92|24210.92|9
1736091670000|2025-01-05 15:41:10|24293.78|24213.78|24287.99|24207.99|24293.78|24213.78|24287.86|24207.86|10
1736091680000|2025-01-05 15:41:20|24287.58|24207.58|24286.36|24206.36|24287.59|24207.59|24286.36|24206.36|10
1736091690000|2025-01-05 15:41:30|24286.06|24206.06|24286.97|24206.97|24287.27|24207.27|24285.98|24205.98|10
1736091700000|2025-01-05 15:41:40|24287.28|24207.28|24284.75|24204.75|24287.28|24207.28|24284.75|24204.75|10
1736091710000|2025-01-05 15:41:50|24285.02|24205.02|24284.83|24204.83|24285.02|24205.02|24284|24204|10
1736091720000|2025-01-05 15:42:00|24284.84|24204.84|24282.23|24202.23|24284.84|24204.84|24282.23|24202.23|10
1736091730000|2025-01-05 15:42:10|24281.74|24201.74|24282.23|24202.23|24282.23|24202.23|24281.61|24201.61|10
1736091740000|2025-01-05 15:42:20|24282.16|24202.16|24281.82|24201.82|24282.54|24202.54|24281.57|24201.57|9
1736091750000|2025-01-05 15:42:30|24281.74|24201.74|24282.64|24202.64|24282.94|24202.94|24281.62|24201.62|9
1736091760000|2025-01-05 15:42:40|24282.69|24202.69|24285.17|24205.17|24285.17|24205.17|24282.69|24202.69|9
1736091770000|2025-01-05 15:42:50|24285.33|24205.33|24285.17|24205.17|24285.33|24205.33|24284.48|24204.48|9
1736091780000|2025-01-05 15:43:00|24285.26|24205.26|24283.58|24203.58|24285.3|24205.3|24283.58|24203.58|10
1736091790000|2025-01-05 15:43:10|24282.83|24202.83|24279.72|24199.72|24282.83|24202.83|24279.72|24199.72|10
1736091800000|2025-01-05 15:43:20|24278.59|24198.59|24279|24199|24279.18|24199.18|24278.47|24198.47|9
1736091810000|2025-01-05 15:43:30|24279.19|24199.19|24279.47|24199.47|24279.47|24199.47|24278.76|24198.76|9
1736091820000|2025-01-05 15:43:40|24279.57|24199.57|24279.48|24199.48|24280.29|24200.29|24279.48|24199.48|10
1736091830000|2025-01-05 15:43:50|24279.33|24199.33|24279.87|24199.87|24279.97|24199.97|24278.83|24198.83|10
1736091840000|2025-01-05 15:44:00|24280.29|24200.29|24282.02|24202.02|24282.02|24202.02|24280.29|24200.29|10
1736091850000|2025-01-05 15:44:10|24281.79|24201.79|24281.5|24201.5|24282.03|24202.03|24281.12|24201.12|10
1736091860000|2025-01-05 15:44:20|24281.16|24201.16|24280.4|24200.4|24281.16|24201.16|24280.19|24200.19|10
1736091870000|2025-01-05 15:44:30|24280.46|24200.46|24281.1|24201.1|24281.47|24201.47|24280.46|24200.46|10
1736091880000|2025-01-05 15:44:40|24280.77|24200.77|24281.16|24201.16|24281.94|24201.94|24280.77|24200.77|10
1736091890000|2025-01-05 15:44:50|24281.23|24201.23|24281.47|24201.47|24281.62|24201.62|24281.04|24201.04|10
1736091900000|2025-01-05 15:45:00|24281.04|24201.04|24280.29|24200.29|24281.05|24201.05|24280.12|24200.12|10
1736091910000|2025-01-05 15:45:10|24280.33|24200.33|24281.61|24201.61|24281.61|24201.61|24280.33|24200.33|8
1736091920000|2025-01-05 15:45:20|24282.21|24202.21|24283.41|24203.41|24283.41|24203.41|24282.21|24202.21|10
1736091930000|2025-01-05 15:45:30|24282.27|24202.27|24280.54|24200.54|24282.57|24202.57|24280.54|24200.54|10
1736091940000|2025-01-05 15:45:40|24280.31|24200.31|24276.19|24196.19|24280.31|24200.31|24276.19|24196.19|10
1736091950000|2025-01-05 15:45:50|24275.43|24195.43|24273.84|24193.84|24275.43|24195.43|24273.62|24193.62|9
1736091960000|2025-01-05 15:46:00|24274.22|24194.22|24274.01|24194.01|24275.98|24195.98|24274.01|24194.01|9
1736091970000|2025-01-05 15:46:10|24274.1|24194.1|24270.99|24190.99|24274.1|24194.1|24270.99|24190.99|10
1736091980000|2025-01-05 15:46:20|24271.03|24191.03|24269.33|24189.33|24271.03|24191.03|24269.33|24189.33|10
1736091990000|2025-01-05 15:46:30|24269.26|24189.26|24271.39|24191.39|24271.72|24191.72|24269.26|24189.26|9
1736092000000|2025-01-05 15:46:40|24271.64|24191.64|24268.73|24188.73|24271.71|24191.71|24268.73|24188.73|10
1736092010000|2025-01-05 15:46:50|24268.64|24188.64|24271.29|24191.29|24271.29|24191.29|24268.64|24188.64|10
1736092020000|2025-01-05 15:47:00|24270.79|24190.79|24271.45|24191.45|24271.72|24191.72|24270.37|24190.37|10
1736092030000|2025-01-05 15:47:10|24271.67|24191.67|24275.31|24195.31|24275.31|24195.31|24271.67|24191.67|9
1736092040000|2025-01-05 15:47:20|24275.27|24195.27|24277.57|24197.57|24277.57|24197.57|24275.16|24195.16|10
1736092050000|2025-01-05 15:47:30|24277.64|24197.64|24277.51|24197.51|24277.64|24197.64|24277.33|24197.33|10
1736092060000|2025-01-05 15:47:40|24277.95|24197.95|24280.12|24200.12|24280.56|24200.56|24277.95|24197.95|10
1736092070000|2025-01-05 15:47:50|24281.15|24201.15|24281.4|24201.4|24281.6|24201.6|24281|24201|10
1736092080000|2025-01-05 15:48:00|24281.42|24201.42|24277.48|24197.48|24281.42|24201.42|24277.48|24197.48|10
1736092090000|2025-01-05 15:48:10|24276.65|24196.65|24276.13|24196.13|24276.79|24196.79|24276.13|24196.13|10
1736092100000|2025-01-05 15:48:20|24275.97|24195.97|24276.22|24196.22|24276.28|24196.28|24275.3|24195.3|10
1736092110000|2025-01-05 15:48:30|24276.35|24196.35|24274.48|24194.48|24276.35|24196.35|24274.48|24194.48|10
1736092120000|2025-01-05 15:48:40|24274.6|24194.6|24277.18|24197.18|24277.42|24197.42|24273.75|24193.75|10
1736092130000|2025-01-05 15:48:50|24277.28|24197.28|24276.72|24196.72|24277.28|24197.28|24276.12|24196.12|10
1736092140000|2025-01-05 15:49:00|24276.87|24196.87|24277.11|24197.11|24277.33|24197.33|24276.87|24196.87|10
1736092150000|2025-01-05 15:49:10|24277.2|24197.2|24280.1|24200.1|24280.32|24200.32|24277.2|24197.2|10
1736092160000|2025-01-05 15:49:20|24280.31|24200.31|24277.07|24197.07|24280.52|24200.52|24277.07|24197.07|9
1736092170000|2025-01-05 15:49:30|24277.05|24197.05|24275.95|24195.95|24277.05|24197.05|24275.91|24195.91|10
1736092180000|2025-01-05 15:49:40|24275.68|24195.68|24275.6|24195.6|24276.49|24196.49|24275.6|24195.6|10
1736092190000|2025-01-05 15:49:50|24276.03|24196.03|24274.53|24194.53|24276.32|24196.32|24274.53|24194.53|10
1736092200000|2025-01-05 15:50:00|24274.52|24194.52|24275.5|24195.5|24275.58|24195.58|24274.52|24194.52|9
1736092210000|2025-01-05 15:50:10|24275.37|24195.37|24273.11|24193.11|24275.37|24195.37|24273.11|24193.11|10
1736092220000|2025-01-05 15:50:20|24272.45|24192.45|24269.69|24189.69|24272.45|24192.45|24269.64|24189.64|10
1736092230000|2025-01-05 15:50:30|24269.41|24189.41|24271.31|24191.31|24271.51|24191.51|24269.41|24189.41|9
1736092240000|2025-01-05 15:50:40|24271.77|24191.77|24273.04|24193.04|24273.69|24193.69|24271.77|24191.77|10
1736092250000|2025-01-05 15:50:50|24272.94|24192.94|24270.74|24190.74|24272.94|24192.94|24270.72|24190.72|10
1736092260000|2025-01-05 15:51:00|24270.63|24190.63|24271.96|24191.96|24271.96|24191.96|24270.63|24190.63|10
1736092270000|2025-01-05 15:51:10|24271.81|24191.81|24271.39|24191.39|24271.81|24191.81|24270.43|24190.43|10
1736092280000|2025-01-05 15:51:20|24271.73|24191.73|24272.69|24192.69|24272.92|24192.92|24271.64|24191.64|9
1736092290000|2025-01-05 15:51:30|24272.84|24192.84|24274.25|24194.25|24274.25|24194.25|24272.05|24192.05|10
1736092300000|2025-01-05 15:51:40|24274.17|24194.17|24273.66|24193.66|24274.17|24194.17|24273.66|24193.66|10
1736092310000|2025-01-05 15:51:50|24273.65|24193.65|24272.62|24192.62|24273.79|24193.79|24272.48|24192.48|10
1736092320000|2025-01-05 15:52:00|24272.77|24192.77|24272.51|24192.51|24272.77|24192.77|24272.31|24192.31|10
1736092330000|2025-01-05 15:52:10|24272.5|24192.5|24273.25|24193.25|24273.25|24193.25|24272.33|24192.33|10
1736092340000|2025-01-05 15:52:20|24273.47|24193.47|24273.66|24193.66|24273.66|24193.66|24272.23|24192.23|10
1736092350000|2025-01-05 15:52:30|24273.61|24193.61|24273.27|24193.27|24273.91|24193.91|24273.27|24193.27|10
1736092360000|2025-01-05 15:52:40|24273.79|24193.79|24273.21|24193.21|24273.88|24193.88|24273.12|24193.12|10
1736092370000|2025-01-05 15:52:50|24269.5|24189.5|24269.28|24189.28|24270.3|24190.3|24269.28|24189.28|9
1736092380000|2025-01-05 15:53:00|24268.48|24188.48|24269.02|24189.02|24269.02|24189.02|24267.27|24187.27|10
1736092390000|2025-01-05 15:53:10|24268.52|24188.52|24269.51|24189.51|24269.51|24189.51|24268.38|24188.38|10
1736092400000|2025-01-05 15:53:20|24269.46|24189.46|24272.31|24192.31|24272.31|24192.31|24269.46|24189.46|10
1736092410000|2025-01-05 15:53:30|24272.3|24192.3|24271.47|24191.47|24273.01|24193.01|24271.25|24191.25|10
1736092420000|2025-01-05 15:53:40|24271.05|24191.05|24269.45|24189.45|24271.05|24191.05|24269.45|24189.45|9
1736092430000|2025-01-05 15:53:50|24269.18|24189.18|24270.34|24190.34|24270.34|24190.34|24269.18|24189.18|10
1736092440000|2025-01-05 15:54:00|24270.49|24190.49|24272.21|24192.21|24272.82|24192.82|24270.49|24190.49|9
1736092450000|2025-01-05 15:54:10|24272.07|24192.07|24269.61|24189.61|24272.07|24192.07|24269.61|24189.61|10
1736092460000|2025-01-05 15:54:20|24269.6|24189.6|24268.2|24188.2|24269.6|24189.6|24268.2|24188.2|10
1736092470000|2025-01-05 15:54:30|24268.5|24188.5|24267.7|24187.7|24268.67|24188.67|24267.24|24187.24|10
1736092480000|2025-01-05 15:54:40|24267.97|24187.97|24266.97|24186.97|24268.09|24188.09|24266.97|24186.97|10
1736092490000|2025-01-05 15:54:50|24267|24187|24265.38|24185.38|24267|24187|24265.38|24185.38|10
1736092500000|2025-01-05 15:55:00|24265.18|24185.18|24263.01|24183.01|24265.56|24185.56|24262.98|24182.98|10
1736092510000|2025-01-05 15:55:10|24263.59|24183.59|24263.71|24183.71|24263.71|24183.71|24263.59|24183.59|9
1736092520000|2025-01-05 15:55:20|24263.76|24183.76|24263.76|24183.76|24264.45|24184.45|24263.63|24183.63|10
1736092530000|2025-01-05 15:55:30|24263.77|24183.77|24263.62|24183.62|24263.99|24183.99|24263.62|24183.62|8
1736092540000|2025-01-05 15:55:40|24263.48|24183.48|24262.69|24182.69|24263.58|24183.58|24262.61|24182.61|9
1736092550000|2025-01-05 15:55:50|24262.67|24182.67|24262.79|24182.79|24262.79|24182.79|24262.42|24182.42|8
1736092560000|2025-01-05 15:56:00|24262.75|24182.75|24262.79|24182.79|24263.02|24183.02|24262.68|24182.68|9
1736092570000|2025-01-05 15:56:10|24262.83|24182.83|24262.39|24182.39|24262.84|24182.84|24262.25|24182.25|9
1736092580000|2025-01-05 15:56:20|24262.29|24182.29|24266.87|24186.87|24266.87|24186.87|24262.29|24182.29|9
1736092590000|2025-01-05 15:56:30|24266.78|24186.78|24265.79|24185.79|24266.78|24186.78|24265.64|24185.64|9
1736092600000|2025-01-05 15:56:40|24265.94|24185.94|24267.78|24187.78|24267.78|24187.78|24265.94|24185.94|9
1736092610000|2025-01-05 15:56:50|24267.56|24187.56|24267.93|24187.93|24268.65|24188.65|24267.56|24187.56|9
1736092620000|2025-01-05 15:57:00|24267.98|24187.98|24268.53|24188.53|24268.91|24188.91|24267.98|24187.98|10
1736092630000|2025-01-05 15:57:10|24268.61|24188.61|24268.79|24188.79|24269.03|24189.03|24268.29|24188.29|10
1736092640000|2025-01-05 15:57:20|24268.75|24188.75|24268.55|24188.55|24268.87|24188.87|24268.55|24188.55|9
1736092650000|2025-01-05 15:57:30|24268.72|24188.72|24267.77|24187.77|24268.72|24188.72|24267.77|24187.77|10
1736092660000|2025-01-05 15:57:40|24267.84|24187.84|24267.78|24187.78|24267.84|24187.84|24267.4|24187.4|10
1736092670000|2025-01-05 15:57:50|24267.8|24187.8|24268.38|24188.38|24268.38|24188.38|24267.59|24187.59|9
1736092680000|2025-01-05 15:58:00|24268.16|24188.16|24270.23|24190.23|24270.23|24190.23|24268.16|24188.16|8
1736092690000|2025-01-05 15:58:10|24270.32|24190.32|24269.97|24189.97|24270.32|24190.32|24269.58|24189.58|10
1736092700000|2025-01-05 15:58:20|24270.17|24190.17|24270.39|24190.39|24270.39|24190.39|24269.77|24189.77|9
1736092710000|2025-01-05 15:58:30|24270.43|24190.43|24269.07|24189.07|24270.7|24190.7|24269.07|24189.07|10
1736092720000|2025-01-05 15:58:40|24269.08|24189.08|24267.59|24187.59|24269.08|24189.08|24267.59|24187.59|10
1736092730000|2025-01-05 15:58:50|24266.38|24186.38|24265.19|24185.19|24266.38|24186.38|24265.02|24185.02|9
1736092740000|2025-01-05 15:59:00|24265.02|24185.02|24261.53|24181.53|24265.9|24185.9|24261.53|24181.53|10
1736092750000|2025-01-05 15:59:10|24261.5|24181.5|24259.84|24179.84|24261.5|24181.5|24259.84|24179.84|10
1736092760000|2025-01-05 15:59:20|24259.7|24179.7|24259.03|24179.03|24259.7|24179.7|24258.95|24178.95|8
1736092770000|2025-01-05 15:59:30|24259.11|24179.11|24261.45|24181.45|24261.45|24181.45|24258.76|24178.76|8
1736092780000|2025-01-05 15:59:40|24261.27|24181.27|24255.34|24175.34|24262.19|24182.19|24255.23|24175.23|10
1736092790000|2025-01-05 15:59:50|24255.23|24175.23|24255.35|24175.35|24255.35|24175.35|24255.03|24175.03|10
1736092800000|2025-01-05 16:00:00|24255.42|24175.42|24255.83|24175.83|24257.07|24177.07|24255.42|24175.42|10
1736092810000|2025-01-05 16:00:10|24255.69|24175.69|24254.19|24174.19|24255.69|24175.69|24254.19|24174.19|9
1736092820000|2025-01-05 16:00:20|24254.16|24174.16|24256.6|24176.6|24256.6|24176.6|24254.15|24174.15|10
1736092830000|2025-01-05 16:00:30|24256.29|24176.29|24253.13|24173.13|24256.29|24176.29|24253.13|24173.13|10
1736092840000|2025-01-05 16:00:40|24253.25|24173.25|24250.37|24170.37|24253.25|24173.25|24250.37|24170.37|10
1736092850000|2025-01-05 16:00:50|24248.1|24168.1|24241.82|24161.82|24248.1|24168.1|24241.5|24161.5|10
1736092860000|2025-01-05 16:01:00|24241.95|24161.95|24243.44|24163.44|24243.44|24163.44|24241.49|24161.49|9
1736092870000|2025-01-05 16:01:10|24243.29|24163.29|24239.77|24159.77|24243.29|24163.29|24239.52|24159.52|10
1736092880000|2025-01-05 16:01:20|24239.72|24159.72|24241.08|24161.08|24241.08|24161.08|24238.06|24158.06|9
1736092890000|2025-01-05 16:01:30|24241.33|24161.33|24246.71|24166.71|24246.71|24166.71|24241.33|24161.33|10
1736092900000|2025-01-05 16:01:40|24247.47|24167.47|24248.68|24168.68|24249.27|24169.27|24247.47|24167.47|10
1736092910000|2025-01-05 16:01:50|24249.12|24169.12|24249.81|24169.81|24249.81|24169.81|24249.12|24169.12|10
1736092920000|2025-01-05 16:02:00|24250.29|24170.29|24253.91|24173.91|24253.91|24173.91|24249.28|24169.28|10
1736092930000|2025-01-05 16:02:10|24253.9|24173.9|24252.2|24172.2|24253.9|24173.9|24251.15|24171.15|10
1736092940000|2025-01-05 16:02:20|24252.14|24172.14|24250.5|24170.5|24252.14|24172.14|24249.05|24169.05|10
1736092950000|2025-01-05 16:02:30|24250.55|24170.55|24252.62|24172.62|24253.02|24173.02|24250.55|24170.55|10
1736092960000|2025-01-05 16:02:40|24252.53|24172.53|24252.5|24172.5|24253.23|24173.23|24252.5|24172.5|10
1736092970000|2025-01-05 16:02:50|24252.04|24172.04|24251.8|24171.8|24252.54|24172.54|24251.62|24171.62|10
1736092980000|2025-01-05 16:03:00|24251.65|24171.65|24251.31|24171.31|24252.96|24172.96|24251.29|24171.29|10
1736092990000|2025-01-05 16:03:10|24251.34|24171.34|24253.3|24173.3|24253.3|24173.3|24251.32|24171.32|10
1736093000000|2025-01-05 16:03:20|24253.8|24173.8|24259.11|24179.11|24259.11|24179.11|24253.8|24173.8|10
1736093010000|2025-01-05 16:03:30|24261.75|24181.75|24264.8|24184.8|24264.8|24184.8|24261.63|24181.63|10
1736093020000|2025-01-05 16:03:40|24264.64|24184.64|24272.79|24192.79|24272.79|24192.79|24264.64|24184.64|9
1736093030000|2025-01-05 16:03:50|24271.95|24191.95|24278.65|24198.65|24278.65|24198.65|24271.95|24191.95|10
1736093040000|2025-01-05 16:04:00|24279.32|24199.32|24284.86|24204.86|24284.86|24204.86|24279.32|24199.32|10
1736093050000|2025-01-05 16:04:10|24285.74|24205.74|24283.31|24203.31|24285.87|24205.87|24282.71|24202.71|10
1736093060000|2025-01-05 16:04:20|24283.56|24203.56|24282.93|24202.93|24283.56|24203.56|24281.82|24201.82|10
1736093070000|2025-01-05 16:04:30|24282.91|24202.91|24281.97|24201.97|24282.93|24202.93|24281.97|24201.97|10
1736093080000|2025-01-05 16:04:40|24282.26|24202.26|24281.15|24201.15|24282.26|24202.26|24280.87|24200.87|10
1736093090000|2025-01-05 16:04:50|24281.39|24201.39|24284.98|24204.98|24285.11|24205.11|24281.39|24201.39|10
1736093100000|2025-01-05 16:05:00|24284.66|24204.66|24283.84|24203.84|24284.9|24204.9|24283.3|24203.3|9
1736093110000|2025-01-05 16:05:10|24283.75|24203.75|24284.4|24204.4|24284.45|24204.45|24283.75|24203.75|9
1736093120000|2025-01-05 16:05:20|24284.36|24204.36|24287.6|24207.6|24287.6|24207.6|24284.36|24204.36|10
1736093130000|2025-01-05 16:05:30|24288.03|24208.03|24288.52|24208.52|24288.81|24208.81|24288.03|24208.03|10
1736093140000|2025-01-05 16:05:40|24289.3|24209.3|24289.62|24209.62|24290|24210|24289.13|24209.13|10
1736093150000|2025-01-05 16:05:50|24289.74|24209.74|24291.79|24211.79|24292.16|24212.16|24289.74|24209.74|10
1736093160000|2025-01-05 16:06:00|24291.87|24211.87|24291.99|24211.99|24291.99|24211.99|24291.63|24211.63|10
1736093170000|2025-01-05 16:06:10|24291.84|24211.84|24290.83|24210.83|24291.84|24211.84|24290.83|24210.83|10
1736093180000|2025-01-05 16:06:20|24292.88|24212.88|24290.83|24210.83|24293.2|24213.2|24290.83|24210.83|8
1736093190000|2025-01-05 16:06:30|24290.42|24210.42|24292.12|24212.12|24292.32|24212.32|24290.42|24210.42|9
1736093200000|2025-01-05 16:06:40|24292.93|24212.93|24294.55|24214.55|24297.03|24217.03|24292.83|24212.83|10
1736093210000|2025-01-05 16:06:50|24294.58|24214.58|24294.91|24214.91|24294.91|24214.91|24294.27|24214.27|10
1736093220000|2025-01-05 16:07:00|24294.41|24214.41|24295.27|24215.27|24295.27|24215.27|24293.88|24213.88|10
1736093230000|2025-01-05 16:07:10|24295.61|24215.61|24295.55|24215.55|24295.61|24215.61|24294.77|24214.77|8
1736093240000|2025-01-05 16:07:20|24295.54|24215.54|24297.96|24217.96|24297.96|24217.96|24295.54|24215.54|10
1736093250000|2025-01-05 16:07:30|24297.68|24217.68|24298.26|24218.26|24298.26|24218.26|24295.71|24215.71|10
1736093260000|2025-01-05 16:07:40|24301.53|24221.53|24311.43|24231.43|24311.43|24231.43|24301.53|24221.53|10
1736093270000|2025-01-05 16:07:50|24311.87|24231.87|24311.34|24231.34|24312.58|24232.58|24311.26|24231.26|10
1736093280000|2025-01-05 16:08:00|24310.96|24230.96|24311.35|24231.35|24311.35|24231.35|24310.4|24230.4|10
1736093290000|2025-01-05 16:08:10|24311.6|24231.6|24306.57|24226.57|24311.6|24231.6|24306.57|24226.57|10
1736093300000|2025-01-05 16:08:20|24306.31|24226.31|24306.27|24226.27|24306.82|24226.82|24305.91|24225.91|10
1736093310000|2025-01-05 16:08:30|24308.68|24228.68|24310.06|24230.06|24310.06|24230.06|24308.13|24228.13|10
1736093320000|2025-01-05 16:08:40|24310.47|24230.47|24309.42|24229.42|24310.47|24230.47|24309.32|24229.32|10
1736093330000|2025-01-05 16:08:50|24309.37|24229.37|24309.89|24229.89|24310.1|24230.1|24309.09|24229.09|10
1736093340000|2025-01-05 16:09:00|24309.73|24229.73|24309.12|24229.12|24310.75|24230.75|24309.12|24229.12|10
1736093350000|2025-01-05 16:09:10|24309.26|24229.26|24311.69|24231.69|24311.73|24231.73|24309.26|24229.26|8
1736093360000|2025-01-05 16:09:20|24311.09|24231.09|24308.57|24228.57|24311.09|24231.09|24308.57|24228.57|10
1736093370000|2025-01-05 16:09:30|24306.58|24226.58|24302.15|24222.15|24306.58|24226.58|24302.15|24222.15|9
1736093380000|2025-01-05 16:09:40|24302.12|24222.12|24303.12|24223.12|24303.12|24223.12|24301.96|24221.96|9
1736093390000|2025-01-05 16:09:50|24303.73|24223.73|24304.91|24224.91|24304.97|24224.97|24303.73|24223.73|10
1736093400000|2025-01-05 16:10:00|24304.98|24224.98|24307.53|24227.53|24307.61|24227.61|24304.98|24224.98|10
1736093410000|2025-01-05 16:10:10|24307.58|24227.58|24308.94|24228.94|24308.94|24228.94|24307.57|24227.57|9
1736093420000|2025-01-05 16:10:20|24309.39|24229.39|24311.59|24231.59|24311.95|24231.95|24309.39|24229.39|10
1736093430000|2025-01-05 16:10:30|24310.04|24230.04|24305.92|24225.92|24310.47|24230.47|24305.92|24225.92|10
1736093440000|2025-01-05 16:10:40|24305.91|24225.91|24304.25|24224.25|24305.91|24225.91|24304.25|24224.25|10
1736093450000|2025-01-05 16:10:50|24304.3|24224.3|24303.94|24223.94|24304.56|24224.56|24303.94|24223.94|10
1736093460000|2025-01-05 16:11:00|24303.49|24223.49|24301.64|24221.64|24303.49|24223.49|24301.64|24221.64|10
1736093470000|2025-01-05 16:11:10|24301.63|24221.63|24300.66|24220.66|24301.63|24221.63|24300.54|24220.54|9
1736093480000|2025-01-05 16:11:20|24300.59|24220.59|24298.2|24218.2|24301.15|24221.15|24298.2|24218.2|10
1736093490000|2025-01-05 16:11:30|24298.04|24218.04|24297.22|24217.22|24298.04|24218.04|24297.15|24217.15|10
1736093500000|2025-01-05 16:11:40|24297.52|24217.52|24297.7|24217.7|24297.74|24217.74|24297.31|24217.31|10
1736093510000|2025-01-05 16:11:50|24297.47|24217.47|24298.17|24218.17|24298.25|24218.25|24297.38|24217.38|10
1736093520000|2025-01-05 16:12:00|24298.13|24218.13|24295.1|24215.1|24298.13|24218.13|24295.1|24215.1|10
1736093530000|2025-01-05 16:12:10|24294.95|24214.95|24295.28|24215.28|24295.81|24215.81|24294.92|24214.92|10
1736093540000|2025-01-05 16:12:20|24295.18|24215.18|24297.14|24217.14|24297.34|24217.34|24295.18|24215.18|9
1736093550000|2025-01-05 16:12:30|24297.13|24217.13|24295.86|24215.86|24297.71|24217.71|24295.86|24215.86|10
1736093560000|2025-01-05 16:12:40|24295.88|24215.88|24295.56|24215.56|24296.18|24216.18|24295.56|24215.56|9
1736093570000|2025-01-05 16:12:50|24295.34|24215.34|24291.57|24211.57|24295.34|24215.34|24291.57|24211.57|9
1736093580000|2025-01-05 16:13:00|24291.55|24211.55|24291.44|24211.44|24291.55|24211.55|24290.22|24210.22|10
1736093590000|2025-01-05 16:13:10|24291.42|24211.42|24290.62|24210.62|24291.42|24211.42|24290.62|24210.62|9
1736093600000|2025-01-05 16:13:20|24290.58|24210.58|24291.7|24211.7|24291.79|24211.79|24290.54|24210.54|10
1736093610000|2025-01-05 16:13:30|24291.68|24211.68|24291.1|24211.1|24291.8|24211.8|24291.07|24211.07|9
1736093620000|2025-01-05 16:13:40|24291.12|24211.12|24288.99|24208.99|24291.12|24211.12|24288.36|24208.36|9
1736093630000|2025-01-05 16:13:50|24289.04|24209.04|24286.44|24206.44|24289.04|24209.04|24286.16|24206.16|9
1736093640000|2025-01-05 16:14:00|24286.39|24206.39|24285.42|24205.42|24286.39|24206.39|24285.15|24205.15|10
1736093650000|2025-01-05 16:14:10|24285.84|24205.84|24279.01|24199.01|24286.21|24206.21|24279.01|24199.01|10
1736093660000|2025-01-05 16:14:20|24278.84|24198.84|24281.3|24201.3|24281.89|24201.89|24278.84|24198.84|10
1736093670000|2025-01-05 16:14:30|24281.79|24201.79|24283.39|24203.39|24283.41|24203.41|24281.34|24201.34|10
1736093680000|2025-01-05 16:14:40|24283.01|24203.01|24281.5|24201.5|24283.03|24203.03|24281.28|24201.28|9
1736093690000|2025-01-05 16:14:50|24282.67|24202.67|24284.17|24204.17|24284.17|24204.17|24282.17|24202.17|10
1736093700000|2025-01-05 16:15:00|24284.09|24204.09|24288.91|24208.91|24288.91|24208.91|24284.03|24204.03|10
1736093710000|2025-01-05 16:15:10|24289.4|24209.4|24288.11|24208.11|24289.67|24209.67|24287.88|24207.88|10
1736093720000|2025-01-05 16:15:20|24287.28|24207.28|24288.51|24208.51|24289.56|24209.56|24286.88|24206.88|10
1736093730000|2025-01-05 16:15:30|24287.79|24207.79|24288.13|24208.13|24289.35|24209.35|24287.46|24207.46|10
1736093740000|2025-01-05 16:15:40|24287.59|24207.59|24285.76|24205.76|24287.59|24207.59|24285.7|24205.7|10
1736093750000|2025-01-05 16:15:50|24285.5|24205.5|24283.89|24203.89|24285.5|24205.5|24283.89|24203.89|8
1736093760000|2025-01-05 16:16:00|24283.35|24203.35|24282|24202|24283.35|24203.35|24282|24202|8
1736093770000|2025-01-05 16:16:10|24281.84|24201.84|24277.02|24197.02|24281.84|24201.84|24277.02|24197.02|10
1736093780000|2025-01-05 16:16:20|24276.82|24196.82|24275.93|24195.93|24276.82|24196.82|24273.88|24193.88|10
1736093790000|2025-01-05 16:16:30|24276.58|24196.58|24272.92|24192.92|24276.58|24196.58|24272.92|24192.92|10
1736093800000|2025-01-05 16:16:40|24273.04|24193.04|24270.78|24190.78|24273.04|24193.04|24270.5|24190.5|10
1736093810000|2025-01-05 16:16:50|24270.27|24190.27|24270.5|24190.5|24270.81|24190.81|24270.27|24190.27|10
1736093820000|2025-01-05 16:17:00|24270.56|24190.56|24269.86|24189.86|24270.56|24190.56|24269.49|24189.49|10
1736093830000|2025-01-05 16:17:10|24269.87|24189.87|24268.99|24188.99|24269.87|24189.87|24268.95|24188.95|10
1736093840000|2025-01-05 16:17:20|24268.83|24188.83|24267.53|24187.53|24269.07|24189.07|24267.49|24187.49|9
1736093850000|2025-01-05 16:17:30|24267.3|24187.3|24261.62|24181.62|24267.3|24187.3|24261.46|24181.46|10
1736093860000|2025-01-05 16:17:40|24261.37|24181.37|24260.33|24180.33|24261.69|24181.69|24260.33|24180.33|10
1736093870000|2025-01-05 16:17:50|24260.31|24180.31|24261.18|24181.18|24261.22|24181.22|24259.58|24179.58|10
1736093880000|2025-01-05 16:18:00|24260.81|24180.81|24259.55|24179.55|24260.81|24180.81|24259.55|24179.55|10
1736093890000|2025-01-05 16:18:10|24259.29|24179.29|24257.18|24177.18|24259.29|24179.29|24257.18|24177.18|10
1736093900000|2025-01-05 16:18:20|24257.07|24177.07|24256.85|24176.85|24257.71|24177.71|24256.85|24176.85|9
1736093910000|2025-01-05 16:18:30|24256.74|24176.74|24258.88|24178.88|24258.88|24178.88|24256.74|24176.74|10
1736093920000|2025-01-05 16:18:40|24258.94|24178.94|24259.33|24179.33|24260.63|24180.63|24258.94|24178.94|10
1736093930000|2025-01-05 16:18:50|24258.96|24178.96|24257.56|24177.56|24258.96|24178.96|24257.48|24177.48|10
1736093940000|2025-01-05 16:19:00|24257.46|24177.46|24256.43|24176.43|24257.46|24177.46|24256.43|24176.43|10
1736093950000|2025-01-05 16:19:10|24256.25|24176.25|24254.47|24174.47|24256.48|24176.48|24254.47|24174.47|10
1736093960000|2025-01-05 16:19:20|24254.31|24174.31|24250.78|24170.78|24254.31|24174.31|24250.78|24170.78|9
1736093970000|2025-01-05 16:19:30|24250.53|24170.53|24251.01|24171.01|24251.01|24171.01|24248.41|24168.41|10
1736093980000|2025-01-05 16:19:40|24250.99|24170.99|24249.8|24169.8|24251.85|24171.85|24249.8|24169.8|10
1736093990000|2025-01-05 16:19:50|24249.81|24169.81|24249.14|24169.14|24249.81|24169.81|24249.04|24169.04|10
1736094000000|2025-01-05 16:20:00|24249.13|24169.13|24245.65|24165.65|24249.13|24169.13|24245.65|24165.65|9
1736094010000|2025-01-05 16:20:10|24245.67|24165.67|24244.84|24164.84|24246.71|24166.71|24244.72|24164.72|10
1736094020000|2025-01-05 16:20:20|24244.44|24164.44|24239.48|24159.48|24244.44|24164.44|24239.48|24159.48|10
1736094030000|2025-01-05 16:20:30|24239.23|24159.23|24239.66|24159.66|24240|24160|24239.23|24159.23|10
1736094040000|2025-01-05 16:20:40|24239.63|24159.63|24239.95|24159.95|24240.42|24160.42|24239.61|24159.61|10
1736094050000|2025-01-05 16:20:50|24239.98|24159.98|24239.78|24159.78|24240.42|24160.42|24239.78|24159.78|9
1736094060000|2025-01-05 16:21:00|24239.95|24159.95|24238.87|24158.87|24240.23|24160.23|24238.87|24158.87|10
1736094070000|2025-01-05 16:21:10|24239.31|24159.31|24238.06|24158.06|24239.45|24159.45|24237.93|24157.93|9
1736094080000|2025-01-05 16:21:20|24237.45|24157.45|24237.53|24157.53|24238.12|24158.12|24237.08|24157.08|10
1736094090000|2025-01-05 16:21:30|24237.09|24157.09|24233.93|24153.93|24237.1|24157.1|24233.93|24153.93|9
1736094100000|2025-01-05 16:21:40|24233.83|24153.83|24231.19|24151.19|24233.83|24153.83|24230.75|24150.75|10
1736094110000|2025-01-05 16:21:50|24231.14|24151.14|24229.55|24149.55|24231.49|24151.49|24229.06|24149.06|10
1736094120000|2025-01-05 16:22:00|24229.19|24149.19|24227.22|24147.22|24229.46|24149.46|24227.2|24147.2|10
1736094130000|2025-01-05 16:22:10|24227.34|24147.34|24226.93|24146.93|24227.34|24147.34|24226.72|24146.72|9
1736094140000|2025-01-05 16:22:20|24227.12|24147.12|24227.75|24147.75|24227.75|24147.75|24227.12|24147.12|10
1736094150000|2025-01-05 16:22:30|24227.91|24147.91|24228.76|24148.76|24228.76|24148.76|24227.76|24147.76|10
1736094160000|2025-01-05 16:22:40|24228.88|24148.88|24229.45|24149.45|24229.63|24149.63|24228.88|24148.88|9
1736094170000|2025-01-05 16:22:50|24229.34|24149.34|24231.14|24151.14|24231.53|24151.53|24229.28|24149.28|10
1736094180000|2025-01-05 16:23:00|24231.06|24151.06|24232.61|24152.61|24232.61|24152.61|24230.92|24150.92|10
1736094190000|2025-01-05 16:23:10|24232.75|24152.75|24235.36|24155.36|24235.36|24155.36|24232.75|24152.75|10
1736094200000|2025-01-05 16:23:20|24236.51|24156.51|24237.37|24157.37|24237.37|24157.37|24236.15|24156.15|10
1736094210000|2025-01-05 16:23:30|24237.29|24157.29|24236.91|24156.91|24237.29|24157.29|24236.75|24156.75|10
1736094220000|2025-01-05 16:23:40|24236.9|24156.9|24240.78|24160.78|24240.78|24160.78|24236.73|24156.73|10
1736094230000|2025-01-05 16:23:50|24241.01|24161.01|24243.75|24163.75|24244.72|24164.72|24240.97|24160.97|10
1736094240000|2025-01-05 16:24:00|24243.67|24163.67|24243.47|24163.47|24243.95|24163.95|24243.47|24163.47|10
1736094250000|2025-01-05 16:24:10|24243.37|24163.37|24242.44|24162.44|24243.37|24163.37|24242.14|24162.14|8
1736094260000|2025-01-05 16:24:20|24242.62|24162.62|24242.16|24162.16|24242.62|24162.62|24241.9|24161.9|9
1736094270000|2025-01-05 16:24:30|24242.24|24162.24|24243.09|24163.09|24243.62|24163.62|24242.24|24162.24|9
1736094280000|2025-01-05 16:24:40|24243.49|24163.49|24244|24164|24244.02|24164.02|24243.49|24163.49|9
1736094290000|2025-01-05 16:24:50|24243.91|24163.91|24244.35|24164.35|24244.35|24164.35|24243.63|24163.63|10
1736094300000|2025-01-05 16:25:00|24244.94|24164.94|24246.47|24166.47|24246.5|24166.5|24244.94|24164.94|10
1736094310000|2025-01-05 16:25:10|24246.16|24166.16|24245.62|24165.62|24246.16|24166.16|24245.33|24165.33|10
1736094320000|2025-01-05 16:25:20|24245.55|24165.55|24245.87|24165.87|24245.9|24165.9|24245.11|24165.11|10
1736094330000|2025-01-05 16:25:30|24245.73|24165.73|24246.35|24166.35|24246.35|24166.35|24245.71|24165.71|10
1736094340000|2025-01-05 16:25:40|24246.36|24166.36|24247.04|24167.04|24247.04|24167.04|24246.36|24166.36|10
1736094350000|2025-01-05 16:25:50|24247.07|24167.07|24247.08|24167.08|24247.12|24167.12|24246.45|24166.45|10
1736094360000|2025-01-05 16:26:00|24246.67|24166.67|24245.04|24165.04|24246.67|24166.67|24243.96|24163.96|10
1736094370000|2025-01-05 16:26:10|24244.97|24164.97|24243.25|24163.25|24244.97|24164.97|24243.17|24163.17|10
1736094380000|2025-01-05 16:26:20|24243|24163|24248.34|24168.34|24248.34|24168.34|24243|24163|10
1736094390000|2025-01-05 16:26:30|24248.23|24168.23|24248.69|24168.69|24248.94|24168.94|24248.23|24168.23|10
1736094400000|2025-01-05 16:26:40|24249.01|24169.01|24246.94|24166.94|24249.1|24169.1|24246.84|24166.84|10
1736094410000|2025-01-05 16:26:50|24247.1|24167.1|24248.34|24168.34|24248.86|24168.86|24246.65|24166.65|10
1736094420000|2025-01-05 16:27:00|24248.18|24168.18|24248.56|24168.56|24248.68|24168.68|24247.92|24167.92|10
1736094430000|2025-01-05 16:27:10|24248.86|24168.86|24250.88|24170.88|24250.88|24170.88|24248.79|24168.79|10
1736094440000|2025-01-05 16:27:20|24251.18|24171.18|24251.26|24171.26|24251.27|24171.27|24250.74|24170.74|10
1736094450000|2025-01-05 16:27:30|24251.39|24171.39|24250.58|24170.58|24251.62|24171.62|24250.58|24170.58|10
1736094460000|2025-01-05 16:27:40|24250.37|24170.37|24251.18|24171.18|24251.27|24171.27|24250.37|24170.37|9
1736094470000|2025-01-05 16:27:50|24251.25|24171.25|24251.21|24171.21|24251.41|24171.41|24251.15|24171.15|10
1736094480000|2025-01-05 16:28:00|24251.18|24171.18|24250.42|24170.42|24251.18|24171.18|24250.42|24170.42|10
1736094490000|2025-01-05 16:28:10|24250.4|24170.4|24248.82|24168.82|24250.4|24170.4|24248.76|24168.76|10
1736094500000|2025-01-05 16:28:20|24248.86|24168.86|24248.12|24168.12|24248.86|24168.86|24248.05|24168.05|10
1736094510000|2025-01-05 16:28:30|24248.14|24168.14|24247.25|24167.25|24248.14|24168.14|24246.81|24166.81|10
1736094520000|2025-01-05 16:28:40|24247.43|24167.43|24244.84|24164.84|24247.43|24167.43|24244.84|24164.84|10
1736094530000|2025-01-05 16:28:50|24244.59|24164.59|24243.75|24163.75|24244.73|24164.73|24243.49|24163.49|10
1736094540000|2025-01-05 16:29:00|24243.94|24163.94|24243.87|24163.87|24243.94|24163.94|24243.12|24163.12|10
1736094550000|2025-01-05 16:29:10|24243.76|24163.76|24243.77|24163.77|24243.93|24163.93|24243.69|24163.69|9
1736094560000|2025-01-05 16:29:20|24243.72|24163.72|24241.12|24161.12|24243.93|24163.93|24241.12|24161.12|9
1736094570000|2025-01-05 16:29:30|24240.95|24160.95|24241.38|24161.38|24241.66|24161.66|24240.82|24160.82|10
1736094580000|2025-01-05 16:29:40|24241.46|24161.46|24242.01|24162.01|24242.12|24162.12|24241.46|24161.46|9
1736094590000|2025-01-05 16:29:50|24242.08|24162.08|24241.82|24161.82|24242.08|24162.08|24241.82|24161.82|9
1736094600000|2025-01-05 16:30:00|24241.33|24161.33|24243.67|24163.67|24243.77|24163.77|24241.22|24161.22|10
1736094610000|2025-01-05 16:30:10|24243.59|24163.59|24238.1|24158.1|24243.59|24163.59|24238.1|24158.1|10
1736094620000|2025-01-05 16:30:20|24238.03|24158.03|24236.55|24156.55|24238.03|24158.03|24236.47|24156.47|10
1736094630000|2025-01-05 16:30:30|24235.4|24155.4|24230.87|24150.87|24235.4|24155.4|24230.87|24150.87|10
1736094640000|2025-01-05 16:30:40|24230.95|24150.95|24226.39|24146.39|24230.95|24150.95|24226.39|24146.39|10
1736094650000|2025-01-05 16:30:50|24225.82|24145.82|24224.8|24144.8|24225.82|24145.82|24224.58|24144.58|10
1736094660000|2025-01-05 16:31:00|24224.57|24144.57|24226.91|24146.91|24226.91|24146.91|24224.38|24144.38|10
1736094670000|2025-01-05 16:31:10|24227.62|24147.62|24228.61|24148.61|24229.06|24149.06|24227.61|24147.61|10
1736094680000|2025-01-05 16:31:20|24227.63|24147.63|24226.1|24146.1|24227.74|24147.74|24226.1|24146.1|9
1736094690000|2025-01-05 16:31:30|24225.78|24145.78|24225.18|24145.18|24225.78|24145.78|24224.85|24144.85|9
1736094700000|2025-01-05 16:31:40|24224.98|24144.98|24224.22|24144.22|24225.01|24145.01|24224.04|24144.04|10
1736094710000|2025-01-05 16:31:50|24224.24|24144.24|24224.05|24144.05|24224.57|24144.57|24224.05|24144.05|10
1736094720000|2025-01-05 16:32:00|24224.14|24144.14|24222.16|24142.16|24224.14|24144.14|24222.16|24142.16|10
1736094730000|2025-01-05 16:32:10|24221.79|24141.79|24219.25|24139.25|24221.79|24141.79|24219.25|24139.25|10
1736094740000|2025-01-05 16:32:20|24218.9|24138.9|24214.02|24134.02|24218.9|24138.9|24214.02|24134.02|10
1736094750000|2025-01-05 16:32:30|24210.39|24130.39|24208.45|24128.45|24210.42|24130.42|24208.45|24128.45|10
1736094760000|2025-01-05 16:32:40|24207.09|24127.09|24205.55|24125.55|24207.29|24127.29|24205.55|24125.55|10
1736094770000|2025-01-05 16:32:50|24204.86|24124.86|24200.54|24120.54|24204.86|24124.86|24200.54|24120.54|10
1736094780000|2025-01-05 16:33:00|24200.17|24120.17|24197.7|24117.7|24200.17|24120.17|24197.53|24117.53|9
1736094790000|2025-01-05 16:33:10|24197.78|24117.78|24195.31|24115.31|24198.52|24118.52|24194.75|24114.75|10
1736094800000|2025-01-05 16:33:20|24195.7|24115.7|24198.26|24118.26|24198.26|24118.26|24195.7|24115.7|10
1736094810000|2025-01-05 16:33:30|24198.28|24118.28|24197.32|24117.32|24198.3|24118.3|24197.32|24117.32|10
1736094820000|2025-01-05 16:33:40|24197.66|24117.66|24197.97|24117.97|24198.14|24118.14|24197.61|24117.61|10
1736094830000|2025-01-05 16:33:50|24197.82|24117.82|24198.37|24118.37|24198.37|24118.37|24197.73|24117.73|10
1736094840000|2025-01-05 16:34:00|24197.81|24117.81|24200.86|24120.86|24200.86|24120.86|24197.81|24117.81|10
1736094850000|2025-01-05 16:34:10|24200.87|24120.87|24200.43|24120.43|24201.08|24121.08|24200.12|24120.12|10
1736094860000|2025-01-05 16:34:20|24199.66|24119.66|24199.68|24119.68|24200.08|24120.08|24199.66|24119.66|10
1736094870000|2025-01-05 16:34:30|24199.44|24119.44|24197.1|24117.1|24199.44|24119.44|24196.9|24116.9|10
1736094880000|2025-01-05 16:34:40|24197.18|24117.18|24197.72|24117.72|24197.72|24117.72|24196.9|24116.9|10
1736094890000|2025-01-05 16:34:50|24197.98|24117.98|24200.28|24120.28|24200.28|24120.28|24197.98|24117.98|10
1736094900000|2025-01-05 16:35:00|24200.45|24120.45|24200.64|24120.64|24201|24121|24200.04|24120.04|10
1736094910000|2025-01-05 16:35:10|24200.13|24120.13|24200.22|24120.22|24200.22|24120.22|24199.59|24119.59|10
1736094920000|2025-01-05 16:35:20|24200.62|24120.62|24199.3|24119.3|24201.04|24121.04|24199.28|24119.28|9
1736094930000|2025-01-05 16:35:30|24199.33|24119.33|24197.81|24117.81|24199.4|24119.4|24197.75|24117.75|9
1736094940000|2025-01-05 16:35:40|24198.64|24118.64|24201.28|24121.28|24201.28|24121.28|24198.64|24118.64|9
1736094950000|2025-01-05 16:35:50|24201.31|24121.31|24201.68|24121.68|24201.68|24121.68|24201.07|24121.07|10
1736094960000|2025-01-05 16:36:00|24201.84|24121.84|24205.86|24125.86|24205.86|24125.86|24201.81|24121.81|10
1736094970000|2025-01-05 16:36:10|24205.93|24125.93|24206.08|24126.08|24206.17|24126.17|24205.57|24125.57|10
1736094980000|2025-01-05 16:36:20|24205.54|24125.54|24201.21|24121.21|24205.54|24125.54|24201.2|24121.2|10
1736094990000|2025-01-05 16:36:30|24201.32|24121.32|24203.71|24123.71|24203.75|24123.75|24201.32|24121.32|10
1736095000000|2025-01-05 16:36:40|24203.75|24123.75|24202.71|24122.71|24203.75|24123.75|24202.71|24122.71|10
1736095010000|2025-01-05 16:36:50|24202.09|24122.09|24200.34|24120.34|24202.09|24122.09|24200.34|24120.34|10
1736095020000|2025-01-05 16:37:00|24200.67|24120.67|24202.32|24122.32|24202.44|24122.44|24200.47|24120.47|10
1736095030000|2025-01-05 16:37:10|24202.05|24122.05|24204.11|24124.11|24204.11|24124.11|24202.05|24122.05|10
1736095040000|2025-01-05 16:37:20|24204.05|24124.05|24209.44|24129.44|24209.44|24129.44|24204.05|24124.05|10
1736095050000|2025-01-05 16:37:30|24209.52|24129.52|24213.56|24133.56|24213.56|24133.56|24209.15|24129.15|10
1736095060000|2025-01-05 16:37:40|24213.47|24133.47|24213.23|24133.23|24213.47|24133.47|24212.88|24132.88|10
1736095070000|2025-01-05 16:37:50|24213.28|24133.28|24213.33|24133.33|24214.28|24134.28|24213.28|24133.28|9
1736095080000|2025-01-05 16:38:00|24213.3|24133.3|24214.19|24134.19|24214.19|24134.19|24213.21|24133.21|10
1736095090000|2025-01-05 16:38:10|24214.24|24134.24|24215.31|24135.31|24215.52|24135.52|24214.24|24134.24|10
1736095100000|2025-01-05 16:38:20|24215.34|24135.34|24218.24|24138.24|24218.24|24138.24|24215.25|24135.25|10
1736095110000|2025-01-05 16:38:30|24218.25|24138.25|24221.14|24141.14|24221.14|24141.14|24218.25|24138.25|10
1736095120000|2025-01-05 16:38:40|24221.41|24141.41|24226.95|24146.95|24227.88|24147.88|24221.41|24141.41|10
1736095130000|2025-01-05 16:38:50|24226|24146|24224.84|24144.84|24226.41|24146.41|24224.4|24144.4|10
1736095140000|2025-01-05 16:39:00|24224.85|24144.85|24223.67|24143.67|24224.93|24144.93|24223.67|24143.67|10
1736095150000|2025-01-05 16:39:10|24223.79|24143.79|24221.87|24141.87|24223.79|24143.79|24220.73|24140.73|10
1736095160000|2025-01-05 16:39:20|24221.24|24141.24|24221.35|24141.35|24221.55|24141.55|24220.87|24140.87|10
1736095170000|2025-01-05 16:39:30|24221.33|24141.33|24220.6|24140.6|24221.33|24141.33|24220.44|24140.44|10
1736095180000|2025-01-05 16:39:40|24220.54|24140.54|24220.67|24140.67|24220.76|24140.76|24220.4|24140.4|7
1736095190000|2025-01-05 16:39:50|24220.62|24140.62|24219.36|24139.36|24220.62|24140.62|24218.97|24138.97|10
1736095200000|2025-01-05 16:40:00|24219.39|24139.39|24220.15|24140.15|24220.15|24140.15|24219.39|24139.39|10
1736095210000|2025-01-05 16:40:10|24220.17|24140.17|24221.83|24141.83|24221.83|24141.83|24220.17|24140.17|9
1736095220000|2025-01-05 16:40:20|24220.99|24140.99|24222.86|24142.86|24222.86|24142.86|24220.99|24140.99|10
1736095230000|2025-01-05 16:40:30|24224.11|24144.11|24221.29|24141.29|24224.15|24144.15|24221.29|24141.29|10
1736095240000|2025-01-05 16:40:40|24220.95|24140.95|24220.31|24140.31|24220.95|24140.95|24219.6|24139.6|9
1736095250000|2025-01-05 16:40:50|24220.17|24140.17|24220.64|24140.64|24220.64|24140.64|24220.17|24140.17|9
1736095260000|2025-01-05 16:41:00|24220.57|24140.57|24218.38|24138.38|24220.57|24140.57|24218.38|24138.38|10
1736095270000|2025-01-05 16:41:10|24217.18|24137.18|24215.12|24135.12|24217.49|24137.49|24215.12|24135.12|10
1736095280000|2025-01-05 16:41:20|24215.04|24135.04|24215.06|24135.06|24215.07|24135.07|24214.67|24134.67|10
1736095290000|2025-01-05 16:41:30|24215.08|24135.08|24218.64|24138.64|24218.64|24138.64|24215.08|24135.08|10
1736095300000|2025-01-05 16:41:40|24218.56|24138.56|24218.15|24138.15|24218.91|24138.91|24218.15|24138.15|9
1736095310000|2025-01-05 16:41:50|24217.65|24137.65|24218.44|24138.44|24218.71|24138.71|24217.43|24137.43|10
1736095320000|2025-01-05 16:42:00|24218.59|24138.59|24219.22|24139.22|24219.22|24139.22|24218.59|24138.59|10
1736095330000|2025-01-05 16:42:10|24217.78|24137.78|24214.6|24134.6|24217.78|24137.78|24214.6|24134.6|9
1736095340000|2025-01-05 16:42:20|24214.91|24134.91|24217.07|24137.07|24217.07|24137.07|24214.91|24134.91|10
1736095350000|2025-01-05 16:42:30|24217.24|24137.24|24214.64|24134.64|24217.27|24137.27|24214.64|24134.64|9
1736095360000|2025-01-05 16:42:40|24214.77|24134.77|24215.01|24135.01|24215.01|24135.01|24213.67|24133.67|10
1736095370000|2025-01-05 16:42:50|24215.06|24135.06|24214.54|24134.54|24215.4|24135.4|24214.54|24134.54|10
1736095380000|2025-01-05 16:43:00|24214.33|24134.33|24213.75|24133.75|24214.33|24134.33|24213.31|24133.31|10
1736095390000|2025-01-05 16:43:10|24213.95|24133.95|24213.26|24133.26|24213.95|24133.95|24213.26|24133.26|9
1736095400000|2025-01-05 16:43:20|24213.4|24133.4|24213.99|24133.99|24213.99|24133.99|24213.2|24133.2|10
1736095410000|2025-01-05 16:43:30|24213.9|24133.9|24213.27|24133.27|24213.97|24133.97|24213.19|24133.19|10
1736095420000|2025-01-05 16:43:40|24213.85|24133.85|24213.75|24133.75|24214.29|24134.29|24213.71|24133.71|9
1736095430000|2025-01-05 16:43:50|24213.93|24133.93|24214.4|24134.4|24214.4|24134.4|24213.52|24133.52|10
1736095440000|2025-01-05 16:44:00|24213.99|24133.99|24210.44|24130.44|24213.99|24133.99|24210.44|24130.44|10
1736095450000|2025-01-05 16:44:10|24210.23|24130.23|24209.15|24129.15|24210.23|24130.23|24209.15|24129.15|10
1736095460000|2025-01-05 16:44:20|24208.89|24128.89|24210.04|24130.04|24210.1|24130.1|24208.7|24128.7|9
1736095470000|2025-01-05 16:44:30|24209.93|24129.93|24207.81|24127.81|24209.93|24129.93|24207.81|24127.81|10
1736095480000|2025-01-05 16:44:40|24208.02|24128.02|24207.63|24127.63|24208.27|24128.27|24207.63|24127.63|10
1736095490000|2025-01-05 16:44:50|24208.25|24128.25|24208.5|24128.5|24208.53|24128.53|24208.06|24128.06|9
1736095500000|2025-01-05 16:45:00|24207.91|24127.91|24202.53|24122.53|24207.91|24127.91|24202.53|24122.53|9
1736095510000|2025-01-05 16:45:10|24202.24|24122.24|24200.9|24120.9|24202.24|24122.24|24200.26|24120.26|10
1736095520000|2025-01-05 16:45:20|24201.04|24121.04|24201.55|24121.55|24201.61|24121.61|24201.04|24121.04|10
1736095530000|2025-01-05 16:45:30|24202.15|24122.15|24202.43|24122.43|24202.77|24122.77|24201.98|24121.98|10
1736095540000|2025-01-05 16:45:40|24202.89|24122.89|24204.02|24124.02|24204.02|24124.02|24202.53|24122.53|9
1736095550000|2025-01-05 16:45:50|24204.72|24124.72|24206.51|24126.51|24206.51|24126.51|24204.72|24124.72|10
1736095560000|2025-01-05 16:46:00|24206.56|24126.56|24209.49|24129.49|24209.49|24129.49|24206.54|24126.54|10
1736095570000|2025-01-05 16:46:10|24210.37|24130.37|24209.77|24129.77|24210.37|24130.37|24209.49|24129.49|10
1736095580000|2025-01-05 16:46:20|24209.7|24129.7|24210.95|24130.95|24210.95|24130.95|24209.35|24129.35|10
1736095590000|2025-01-05 16:46:30|24210.88|24130.88|24213.29|24133.29|24213.29|24133.29|24210.88|24130.88|10
1736095600000|2025-01-05 16:46:40|24213.34|24133.34|24212.85|24132.85|24213.99|24133.99|24212.81|24132.81|10
1736095610000|2025-01-05 16:46:50|24213|24133|24214.04|24134.04|24214.38|24134.38|24212.99|24132.99|10
1736095620000|2025-01-05 16:47:00|24213.15|24133.15|24213.6|24133.6|24213.6|24133.6|24212.2|24132.2|10
1736095630000|2025-01-05 16:47:10|24213.69|24133.69|24216.44|24136.44|24216.47|24136.47|24213.69|24133.69|10
1736095640000|2025-01-05 16:47:20|24216.57|24136.57|24220.75|24140.75|24220.75|24140.75|24216.57|24136.57|10
1736095650000|2025-01-05 16:47:30|24221.12|24141.12|24221.05|24141.05|24221.27|24141.27|24220.73|24140.73|10
1736095660000|2025-01-05 16:47:40|24221.23|24141.23|24219.75|24139.75|24221.75|24141.75|24219.75|24139.75|10
1736095670000|2025-01-05 16:47:50|24220.11|24140.11|24219.15|24139.15|24220.11|24140.11|24219.15|24139.15|10
1736095680000|2025-01-05 16:48:00|24219.31|24139.31|24222.66|24142.66|24222.66|24142.66|24219.31|24139.31|9
1736095690000|2025-01-05 16:48:10|24223.05|24143.05|24226.29|24146.29|24226.29|24146.29|24223.05|24143.05|10
1736095700000|2025-01-05 16:48:20|24226.67|24146.67|24226.16|24146.16|24227.2|24147.2|24226.16|24146.16|10
1736095710000|2025-01-05 16:48:30|24226.06|24146.06|24222.76|24142.76|24226.06|24146.06|24222.76|24142.76|10
1736095720000|2025-01-05 16:48:40|24221.39|24141.39|24220.22|24140.22|24221.39|24141.39|24220.22|24140.22|9
1736095730000|2025-01-05 16:48:50|24220.25|24140.25|24220.48|24140.48|24220.66|24140.66|24220.25|24140.25|9
1736095740000|2025-01-05 16:49:00|24220.71|24140.71|24222.37|24142.37|24222.72|24142.72|24220.71|24140.71|10
1736095750000|2025-01-05 16:49:10|24222.5|24142.5|24224.91|24144.91|24225.02|24145.02|24221.61|24141.61|10
1736095760000|2025-01-05 16:49:20|24224.89|24144.89|24228.55|24148.55|24229.14|24149.14|24224.89|24144.89|10
1736095770000|2025-01-05 16:49:30|24228.54|24148.54|24229.25|24149.25|24229.7|24149.7|24228.5|24148.5|10
1736095780000|2025-01-05 16:49:40|24229.42|24149.42|24225.08|24145.08|24229.42|24149.42|24225.07|24145.07|10
1736095790000|2025-01-05 16:49:50|24225.27|24145.27|24225.7|24145.7|24225.76|24145.76|24225.17|24145.17|10
1736095800000|2025-01-05 16:50:00|24228.14|24148.14|24229.99|24149.99|24230.44|24150.44|24228.14|24148.14|10
1736095810000|2025-01-05 16:50:10|24230.24|24150.24|24229.03|24149.03|24230.69|24150.69|24228.84|24148.84|10
1736095820000|2025-01-05 16:50:20|24228.85|24148.85|24228.73|24148.73|24229.06|24149.06|24227.87|24147.87|10
1736095830000|2025-01-05 16:50:30|24228.31|24148.31|24226.44|24146.44|24228.31|24148.31|24226.44|24146.44|10
1736095840000|2025-01-05 16:50:40|24226.59|24146.59|24228.12|24148.12|24228.12|24148.12|24226.19|24146.19|10
1736095850000|2025-01-05 16:50:50|24228.32|24148.32|24227.2|24147.2|24228.43|24148.43|24227.2|24147.2|10
1736095860000|2025-01-05 16:51:00|24227.91|24147.91|24227.32|24147.32|24227.93|24147.93|24227.31|24147.31|10
1736095870000|2025-01-05 16:51:10|24227.2|24147.2|24228.26|24148.26|24229.4|24149.4|24226.73|24146.73|10
1736095880000|2025-01-05 16:51:20|24228.27|24148.27|24227.79|24147.79|24228.27|24148.27|24227.39|24147.39|10
1736095890000|2025-01-05 16:51:30|24227.9|24147.9|24226.69|24146.69|24227.96|24147.96|24226.69|24146.69|9
1736095900000|2025-01-05 16:51:40|24226.67|24146.67|24225.75|24145.75|24226.67|24146.67|24225.75|24145.75|9
1736095910000|2025-01-05 16:51:50|24226.47|24146.47|24225.31|24145.31|24226.91|24146.91|24225.22|24145.22|10
1736095920000|2025-01-05 16:52:00|24225.34|24145.34|24223.41|24143.41|24225.52|24145.52|24223.41|24143.41|10
1736095930000|2025-01-05 16:52:10|24222.97|24142.97|24221.4|24141.4|24222.97|24142.97|24220.52|24140.52|9
1736095940000|2025-01-05 16:52:20|24221.27|24141.27|24220.33|24140.33|24221.27|24141.27|24219.73|24139.73|10
1736095950000|2025-01-05 16:52:30|24220.68|24140.68|24221.42|24141.42|24221.46|24141.46|24220.54|24140.54|10
1736095960000|2025-01-05 16:52:40|24221.38|24141.38|24218.98|24138.98|24221.38|24141.38|24218.98|24138.98|10
1736095970000|2025-01-05 16:52:50|24218.84|24138.84|24216.83|24136.83|24218.84|24138.84|24216.83|24136.83|10
1736095980000|2025-01-05 16:53:00|24217.04|24137.04|24220.28|24140.28|24220.67|24140.67|24217.04|24137.04|10
1736095990000|2025-01-05 16:53:10|24219.94|24139.94|24217.19|24137.19|24219.94|24139.94|24217.19|24137.19|10
1736096000000|2025-01-05 16:53:20|24216.81|24136.81|24216.86|24136.86|24216.89|24136.89|24216.4|24136.4|10
1736096010000|2025-01-05 16:53:30|24216.8|24136.8|24217.39|24137.39|24217.4|24137.4|24216.8|24136.8|8
1736096020000|2025-01-05 16:53:40|24217.24|24137.24|24219.06|24139.06|24219.06|24139.06|24217.24|24137.24|10
1736096030000|2025-01-05 16:53:50|24219.11|24139.11|24220.46|24140.46|24220.46|24140.46|24218.86|24138.86|10
1736096040000|2025-01-05 16:54:00|24220.58|24140.58|24220.14|24140.14|24220.61|24140.61|24220.14|24140.14|9
1736096050000|2025-01-05 16:54:10|24220.52|24140.52|24221.05|24141.05|24221.05|24141.05|24220.29|24140.29|9
1736096060000|2025-01-05 16:54:20|24221.21|24141.21|24221.06|24141.06|24221.3|24141.3|24220.85|24140.85|10
1736096070000|2025-01-05 16:54:30|24221.28|24141.28|24221.6|24141.6|24221.6|24141.6|24221.24|24141.24|10
1736096080000|2025-01-05 16:54:40|24222.22|24142.22|24222.31|24142.31|24222.31|24142.31|24221.79|24141.79|9
1736096090000|2025-01-05 16:54:50|24222.41|24142.41|24222.57|24142.57|24222.57|24142.57|24222.23|24142.23|10
1736096100000|2025-01-05 16:55:00|24222.36|24142.36|24223.14|24143.14|24223.14|24143.14|24222.17|24142.17|10
1736096110000|2025-01-05 16:55:10|24223.35|24143.35|24222.38|24142.38|24223.35|24143.35|24222.35|24142.35|10
1736096120000|2025-01-05 16:55:20|24222.47|24142.47|24221.25|24141.25|24222.47|24142.47|24220.87|24140.87|10
1736096130000|2025-01-05 16:55:30|24221.82|24141.82|24222.13|24142.13|24222.14|24142.14|24221.69|24141.69|8
1736096140000|2025-01-05 16:55:40|24222.32|24142.32|24222.88|24142.88|24222.97|24142.97|24222.32|24142.32|6
1736096150000|2025-01-05 16:55:50|24223.02|24143.02|24223.29|24143.29|24223.45|24143.45|24222.94|24142.94|10
1736096160000|2025-01-05 16:56:00|24223.35|24143.35|24222.16|24142.16|24223.42|24143.42|24222.16|24142.16|10
1736096170000|2025-01-05 16:56:10|24222|24142|24222.8|24142.8|24222.8|24142.8|24221.89|24141.89|8
1736096180000|2025-01-05 16:56:20|24222.88|24142.88|24222.78|24142.78|24222.9|24142.9|24222.78|24142.78|9
1736096190000|2025-01-05 16:56:30|24222.77|24142.77|24223.32|24143.32|24223.32|24143.32|24222.77|24142.77|10
1736096200000|2025-01-05 16:56:40|24223.28|24143.28|24224.08|24144.08|24225.02|24145.02|24222.81|24142.81|10
1736096210000|2025-01-05 16:56:50|24223.72|24143.72|24222.59|24142.59|24223.72|24143.72|24222.59|24142.59|9
1736096220000|2025-01-05 16:57:00|24221.75|24141.75|24223.54|24143.54|24223.54|24143.54|24221.41|24141.41|9
1736096230000|2025-01-05 16:57:10|24223.57|24143.57|24223.78|24143.78|24223.91|24143.91|24223.44|24143.44|10
1736096240000|2025-01-05 16:57:20|24223.81|24143.81|24223.96|24143.96|24224.04|24144.04|24223.81|24143.81|8
1736096250000|2025-01-05 16:57:30|24223.92|24143.92|24223.42|24143.42|24224.1|24144.1|24223.42|24143.42|10
1736096260000|2025-01-05 16:57:40|24223.29|24143.29|24222.43|24142.43|24223.29|24143.29|24222.43|24142.43|9
1736096270000|2025-01-05 16:57:50|24222.4|24142.4|24222.2|24142.2|24222.45|24142.45|24222.2|24142.2|9
1736096280000|2025-01-05 16:58:00|24222.19|24142.19|24221.68|24141.68|24222.71|24142.71|24221.65|24141.65|10
1736096290000|2025-01-05 16:58:10|24221.65|24141.65|24221.68|24141.68|24221.85|24141.85|24221.44|24141.44|10
1736096300000|2025-01-05 16:58:20|24216.36|24136.36|24216.51|24136.51|24216.51|24136.51|24216.08|24136.08|10
1736096310000|2025-01-05 16:58:30|24216.16|24136.16|24216.75|24136.75|24216.75|24136.75|24216.05|24136.05|9
1736096320000|2025-01-05 16:58:40|24216.55|24136.55|24215.9|24135.9|24216.55|24136.55|24215.9|24135.9|8
1736096330000|2025-01-05 16:58:50|24215.72|24135.72|24217.35|24137.35|24217.46|24137.46|24215.72|24135.72|9
1736096340000|2025-01-05 16:59:00|24217.29|24137.29|24215.69|24135.69|24217.29|24137.29|24215.69|24135.69|9
1736096350000|2025-01-05 16:59:10|24215.65|24135.65|24215.81|24135.81|24215.84|24135.84|24215.37|24135.37|9
1736096360000|2025-01-05 16:59:20|24215.9|24135.9|24214.26|24134.26|24215.9|24135.9|24214.22|24134.22|10
1736096370000|2025-01-05 16:59:30|24214.31|24134.31|24214.94|24134.94|24214.94|24134.94|24214.31|24134.31|8
1736096380000|2025-01-05 16:59:40|24214.97|24134.97|24214.94|24134.94|24214.99|24134.99|24214.93|24134.93|8
1736096390000|2025-01-05 16:59:50|24215.06|24135.06|24215.63|24135.63|24215.63|24135.63|24214.88|24134.88|8
1736096400000|2025-01-05 17:00:00|24215.68|24135.68|24214.88|24134.88|24215.8|24135.8|24214.88|24134.88|10
1736096410000|2025-01-05 17:00:10|24214.86|24134.86|24215.27|24135.27|24215.87|24135.87|24214.85|24134.85|10
1736096420000|2025-01-05 17:00:20|24215.93|24135.93|24218.27|24138.27|24218.43|24138.43|24215.93|24135.93|10
1736096430000|2025-01-05 17:00:30|24218.46|24138.46|24218.22|24138.22|24218.64|24138.64|24218.2|24138.2|9
1736096440000|2025-01-05 17:00:40|24218.31|24138.31|24217.55|24137.55|24218.31|24138.31|24217.54|24137.54|10
1736096450000|2025-01-05 17:00:50|24217.48|24137.48|24217.08|24137.08|24218.35|24138.35|24216.97|24136.97|10
1736096460000|2025-01-05 17:01:00|24216.82|24136.82|24215.67|24135.67|24217.31|24137.31|24215.67|24135.67|10
1736096470000|2025-01-05 17:01:10|24215.24|24135.24|24213.47|24133.47|24215.24|24135.24|24212.82|24132.82|9
1736096480000|2025-01-05 17:01:20|24214.06|24134.06|24213.53|24133.53|24214.97|24134.97|24213.53|24133.53|10
1736096490000|2025-01-05 17:01:30|24213.41|24133.41|24214.79|24134.79|24214.79|24134.79|24213.34|24133.34|10
1736096500000|2025-01-05 17:01:40|24214.87|24134.87|24212.24|24132.24|24214.91|24134.91|24212.24|24132.24|10
1736096510000|2025-01-05 17:01:50|24212.04|24132.04|24211|24131|24212.14|24132.14|24210.96|24130.96|10
1736096520000|2025-01-05 17:02:00|24211.06|24131.06|24211.21|24131.21|24211.25|24131.25|24210.26|24130.26|10
1736096530000|2025-01-05 17:02:10|24211.95|24131.95|24213.13|24133.13|24213.13|24133.13|24211.95|24131.95|10
1736096540000|2025-01-05 17:02:20|24213.14|24133.14|24212.15|24132.15|24213.14|24133.14|24212.09|24132.09|10
1736096550000|2025-01-05 17:02:30|24212.12|24132.12|24214.26|24134.26|24214.26|24134.26|24212.12|24132.12|10
1736096560000|2025-01-05 17:02:40|24214.32|24134.32|24215.41|24135.41|24215.41|24135.41|24214.21|24134.21|10
1736096570000|2025-01-05 17:02:50|24215.73|24135.73|24216.58|24136.58|24216.58|24136.58|24215.73|24135.73|9
1736096580000|2025-01-05 17:03:00|24216.55|24136.55|24217.46|24137.46|24217.46|24137.46|24216.44|24136.44|10
1736096590000|2025-01-05 17:03:10|24218.46|24138.46|24220.65|24140.65|24220.65|24140.65|24218.46|24138.46|10
1736096600000|2025-01-05 17:03:20|24220.88|24140.88|24223.5|24143.5|24223.5|24143.5|24220.88|24140.88|10
1736096610000|2025-01-05 17:03:30|24226.1|24146.1|24228.21|24148.21|24228.21|24148.21|24226.1|24146.1|10
1736096620000|2025-01-05 17:03:40|24228.41|24148.41|24230.33|24150.33|24230.33|24150.33|24228.41|24148.41|10
1736096630000|2025-01-05 17:03:50|24230.57|24150.57|24232.54|24152.54|24232.54|24152.54|24230.37|24150.37|9
1736096640000|2025-01-05 17:04:00|24232.28|24152.28|24228.35|24148.35|24232.28|24152.28|24228.35|24148.35|10
1736096650000|2025-01-05 17:04:10|24228.39|24148.39|24227.91|24147.91|24228.39|24148.39|24227.81|24147.81|9
1736096660000|2025-01-05 17:04:20|24227.5|24147.5|24228.54|24148.54|24228.54|24148.54|24227.38|24147.38|10
1736096670000|2025-01-05 17:04:30|24228.52|24148.52|24228.91|24148.91|24229.04|24149.04|24228.51|24148.51|9
1736096680000|2025-01-05 17:04:40|24228.92|24148.92|24228.25|24148.25|24228.92|24148.92|24228.24|24148.24|9
1736096690000|2025-01-05 17:04:50|24228.37|24148.37|24227.07|24147.07|24229.34|24149.34|24227.07|24147.07|10
1736096700000|2025-01-05 17:05:00|24227.27|24147.27|24229.08|24149.08|24229.08|24149.08|24227.05|24147.05|9
1736096710000|2025-01-05 17:05:10|24229.1|24149.1|24231.24|24151.24|24231.24|24151.24|24228.95|24148.95|10
1736096720000|2025-01-05 17:05:20|24231.49|24151.49|24232.95|24152.95|24232.95|24152.95|24231.1|24151.1|10
1736096730000|2025-01-05 17:05:30|24232.84|24152.84|24233.36|24153.36|24233.81|24153.81|24232.84|24152.84|9
1736096740000|2025-01-05 17:05:40|24233.5|24153.5|24235.19|24155.19|24235.19|24155.19|24233.5|24153.5|10
1736096750000|2025-01-05 17:05:50|24235.79|24155.79|24237.48|24157.48|24237.48|24157.48|24235.23|24155.23|10
1736096760000|2025-01-05 17:06:00|24237.52|24157.52|24236.77|24156.77|24237.82|24157.82|24236.77|24156.77|10
1736096770000|2025-01-05 17:06:10|24236.58|24156.58|24237.13|24157.13|24237.13|24157.13|24236.58|24156.58|10
1736096780000|2025-01-05 17:06:20|24237.23|24157.23|24237.21|24157.21|24237.43|24157.43|24237|24157|9
1736096790000|2025-01-05 17:06:30|24237.06|24157.06|24236.36|24156.36|24237.06|24157.06|24236.1|24156.1|10
1736096800000|2025-01-05 17:06:40|24236.28|24156.28|24235.56|24155.56|24236.29|24156.29|24235.09|24155.09|10
1736096810000|2025-01-05 17:06:50|24235.77|24155.77|24235.96|24155.96|24236.2|24156.2|24235.77|24155.77|10
1736096820000|2025-01-05 17:07:00|24235.97|24155.97|24237.12|24157.12|24237.12|24157.12|24235.97|24155.97|10
1736096830000|2025-01-05 17:07:10|24237.25|24157.25|24237.76|24157.76|24238.03|24158.03|24237.2|24157.2|9
1736096840000|2025-01-05 17:07:20|24237.91|24157.91|24235.5|24155.5|24237.95|24157.95|24235.5|24155.5|10
1736096850000|2025-01-05 17:07:30|24235.49|24155.49|24234.95|24154.95|24235.75|24155.75|24234.79|24154.79|10
1736096860000|2025-01-05 17:07:40|24234.93|24154.93|24235.36|24155.36|24235.36|24155.36|24234.79|24154.79|10
1736096870000|2025-01-05 17:07:50|24235.33|24155.33|24235.6|24155.6|24235.64|24155.64|24235.33|24155.33|9
1736096880000|2025-01-05 17:08:00|24235.67|24155.67|24235.72|24155.72|24235.87|24155.87|24235.1|24155.1|9
1736096890000|2025-01-05 17:08:10|24236.26|24156.26|24236.89|24156.89|24236.92|24156.92|24236.26|24156.26|8
1736096900000|2025-01-05 17:08:20|24236.94|24156.94|24237.42|24157.42|24237.6|24157.6|24236.94|24156.94|9
1736096910000|2025-01-05 17:08:30|24237.45|24157.45|24238.3|24158.3|24238.3|24158.3|24237.32|24157.32|10
1736096920000|2025-01-05 17:08:40|24238.52|24158.52|24242.06|24162.06|24242.06|24162.06|24238.5|24158.5|10
1736096930000|2025-01-05 17:08:50|24242.42|24162.42|24242.57|24162.57|24242.93|24162.93|24242.29|24162.29|9
1736096940000|2025-01-05 17:09:00|24242.39|24162.39|24240.89|24160.89|24242.39|24162.39|24240.89|24160.89|10
1736096950000|2025-01-05 17:09:10|24240.92|24160.92|24241.47|24161.47|24241.47|24161.47|24240.73|24160.73|9
1736096960000|2025-01-05 17:09:20|24241.19|24161.19|24241.83|24161.83|24241.83|24161.83|24241.15|24161.15|9
1736096970000|2025-01-05 17:09:30|24241.61|24161.61|24241.7|24161.7|24241.93|24161.93|24241.55|24161.55|10
1736096980000|2025-01-05 17:09:40|24241.75|24161.75|24241.06|24161.06|24241.88|24161.88|24241.06|24161.06|9
1736096990000|2025-01-05 17:09:50|24240.86|24160.86|24241.01|24161.01|24241.09|24161.09|24240.82|24160.82|10
1736097000000|2025-01-05 17:10:00|24240.97|24160.97|24239.14|24159.14|24241.68|24161.68|24239.14|24159.14|10
1736097010000|2025-01-05 17:10:10|24239.21|24159.21|24238.43|24158.43|24239.21|24159.21|24238.09|24158.09|9
1736097020000|2025-01-05 17:10:20|24238.41|24158.41|24241.52|24161.52|24241.52|24161.52|24237.86|24157.86|9
1736097030000|2025-01-05 17:10:30|24241.55|24161.55|24242.8|24162.8|24242.8|24162.8|24241.55|24161.55|9
1736097040000|2025-01-05 17:10:40|24242.81|24162.81|24243.91|24163.91|24243.94|24163.94|24242.81|24162.81|10
1736097050000|2025-01-05 17:10:50|24243.88|24163.88|24244.36|24164.36|24244.57|24164.57|24243.78|24163.78|10
1736097060000|2025-01-05 17:11:00|24244.21|24164.21|24246.46|24166.46|24246.51|24166.51|24244.21|24164.21|10
1736097070000|2025-01-05 17:11:10|24246.39|24166.39|24248.37|24168.37|24248.37|24168.37|24246.21|24166.21|9
1736097080000|2025-01-05 17:11:20|24248.4|24168.4|24249.49|24169.49|24249.49|24169.49|24248.4|24168.4|9
1736097090000|2025-01-05 17:11:30|24249.42|24169.42|24251.91|24171.91|24251.91|24171.91|24249.42|24169.42|10
1736097100000|2025-01-05 17:11:40|24251.94|24171.94|24249.14|24169.14|24252.39|24172.39|24249.14|24169.14|10
1736097110000|2025-01-05 17:11:50|24249.21|24169.21|24251.05|24171.05|24251.05|24171.05|24249.19|24169.19|9
1736097120000|2025-01-05 17:12:00|24250.74|24170.74|24250.7|24170.7|24250.74|24170.74|24250.58|24170.58|8
1736097130000|2025-01-05 17:12:10|24250.84|24170.84|24252.75|24172.75|24252.75|24172.75|24250.82|24170.82|10
1736097140000|2025-01-05 17:12:20|24252.84|24172.84|24253.99|24173.99|24253.99|24173.99|24252.35|24172.35|9
1736097150000|2025-01-05 17:12:30|24253.96|24173.96|24255.61|24175.61|24255.61|24175.61|24253.28|24173.28|9
1736097160000|2025-01-05 17:12:40|24255.59|24175.59|24256.43|24176.43|24256.6|24176.6|24255.59|24175.59|10
1736097170000|2025-01-05 17:12:50|24256.35|24176.35|24256.8|24176.8|24256.8|24176.8|24256.35|24176.35|10
1736097180000|2025-01-05 17:13:00|24257.09|24177.09|24258.35|24178.35|24258.35|24178.35|24257.09|24177.09|9
1736097190000|2025-01-05 17:13:10|24257.71|24177.71|24258.87|24178.87|24259.01|24179.01|24257.71|24177.71|9
1736097200000|2025-01-05 17:13:20|24259.02|24179.02|24258.98|24178.98|24259.12|24179.12|24258.84|24178.84|10
1736097210000|2025-01-05 17:13:30|24258.87|24178.87|24259.2|24179.2|24259.31|24179.31|24258.87|24178.87|8
1736097220000|2025-01-05 17:13:40|24259.21|24179.21|24259.24|24179.24|24259.62|24179.62|24259.21|24179.21|10
1736097230000|2025-01-05 17:13:50|24259.23|24179.23|24257.39|24177.39|24259.23|24179.23|24257.37|24177.37|9
1736097240000|2025-01-05 17:14:00|24257.25|24177.25|24256.66|24176.66|24257.29|24177.29|24256.66|24176.66|9
1736097250000|2025-01-05 17:14:10|24256.71|24176.71|24257.35|24177.35|24257.49|24177.49|24256.68|24176.68|10
1736097260000|2025-01-05 17:14:20|24257.32|24177.32|24256.88|24176.88|24257.32|24177.32|24256.88|24176.88|10
1736097270000|2025-01-05 17:14:30|24256.9|24176.9|24257.14|24177.14|24257.45|24177.45|24256.78|24176.78|9
1736097280000|2025-01-05 17:14:40|24257.26|24177.26|24257.64|24177.64|24257.64|24177.64|24257.26|24177.26|8
1736097290000|2025-01-05 17:14:50|24257.61|24177.61|24256.52|24176.52|24257.75|24177.75|24256.52|24176.52|9
1736097300000|2025-01-05 17:15:00|24256.26|24176.26|24256.29|24176.29|24257.82|24177.82|24256.26|24176.26|10
1736097310000|2025-01-05 17:15:10|24256.24|24176.24|24253.4|24173.4|24256.24|24176.24|24253.4|24173.4|9
1736097320000|2025-01-05 17:15:20|24253.39|24173.39|24253.69|24173.69|24253.9|24173.9|24253.26|24173.26|10
1736097330000|2025-01-05 17:15:30|24253.74|24173.74|24254.06|24174.06|24254.06|24174.06|24253.66|24173.66|8
1736097340000|2025-01-05 17:15:40|24253.92|24173.92|24253.91|24173.91|24254.32|24174.32|24253.84|24173.84|9
1736097350000|2025-01-05 17:15:50|24254.23|24174.23|24255.24|24175.24|24255.45|24175.45|24254.21|24174.21|9
1736097360000|2025-01-05 17:16:00|24254.53|24174.53|24253.77|24173.77|24254.63|24174.63|24253.77|24173.77|10
1736097370000|2025-01-05 17:16:10|24253.59|24173.59|24253.85|24173.85|24254.13|24174.13|24253.22|24173.22|9
1736097380000|2025-01-05 17:16:20|24253.8|24173.8|24251.32|24171.32|24253.8|24173.8|24251.32|24171.32|10
1736097390000|2025-01-05 17:16:30|24251.33|24171.33|24245.72|24165.72|24251.33|24171.33|24245.72|24165.72|10
1736097400000|2025-01-05 17:16:40|24245.66|24165.66|24243.47|24163.47|24245.66|24165.66|24243.47|24163.47|10
1736097410000|2025-01-05 17:16:50|24243.19|24163.19|24242.05|24162.05|24243.19|24163.19|24241.75|24161.75|9
1736097420000|2025-01-05 17:17:00|24242.31|24162.31|24242.21|24162.21|24242.32|24162.32|24242.21|24162.21|9
1736097430000|2025-01-05 17:17:10|24241.99|24161.99|24241.7|24161.7|24241.99|24161.99|24241.67|24161.67|10
1736097440000|2025-01-05 17:17:20|24241.67|24161.67|24243.11|24163.11|24243.11|24163.11|24241.61|24161.61|10
1736097450000|2025-01-05 17:17:30|24243.21|24163.21|24243.53|24163.53|24243.66|24163.66|24243.21|24163.21|9
1736097460000|2025-01-05 17:17:40|24243.54|24163.54|24244.52|24164.52|24244.52|24164.52|24243.28|24163.28|9
1736097470000|2025-01-05 17:17:50|24244.8|24164.8|24245.47|24165.47|24246.28|24166.28|24244.8|24164.8|10
1736097480000|2025-01-05 17:18:00|24245.61|24165.61|24246.76|24166.76|24246.76|24166.76|24245.61|24165.61|9
1736097490000|2025-01-05 17:18:10|24246.86|24166.86|24247.47|24167.47|24247.51|24167.51|24246.86|24166.86|8
1736097500000|2025-01-05 17:18:20|24248.94|24168.94|24247.79|24167.79|24249.34|24169.34|24247.47|24167.47|10
1736097510000|2025-01-05 17:18:30|24247.6|24167.6|24247.44|24167.44|24247.6|24167.6|24246.14|24166.14|10
1736097520000|2025-01-05 17:18:40|24247.46|24167.46|24248.3|24168.3|24248.98|24168.98|24247.46|24167.46|9
1736097530000|2025-01-05 17:18:50|24248.67|24168.67|24246.7|24166.7|24248.67|24168.67|24246.47|24166.47|10
1736097540000|2025-01-05 17:19:00|24246.45|24166.45|24244.02|24164.02|24246.48|24166.48|24244.02|24164.02|10
1736097550000|2025-01-05 17:19:10|24244.04|24164.04|24243.44|24163.44|24244.08|24164.08|24243.44|24163.44|10
1736097560000|2025-01-05 17:19:20|24243.62|24163.62|24242.25|24162.25|24243.62|24163.62|24242.25|24162.25|10
1736097570000|2025-01-05 17:19:30|24242.33|24162.33|24240.94|24160.94|24242.33|24162.33|24240.72|24160.72|10
1736097580000|2025-01-05 17:19:40|24240.93|24160.93|24240.57|24160.57|24240.96|24160.96|24240.21|24160.21|9
1736097590000|2025-01-05 17:19:50|24240.52|24160.52|24241.66|24161.66|24241.66|24161.66|24240.32|24160.32|10
1736097600000|2025-01-05 17:20:00|24241.75|24161.75|24243.33|24163.33|24243.79|24163.79|24241.75|24161.75|10
1736097610000|2025-01-05 17:20:10|24243.15|24163.15|24240.86|24160.86|24243.23|24163.23|24240.31|24160.31|10
1736097620000|2025-01-05 17:20:20|24240.81|24160.81|24236.08|24156.08|24240.81|24160.81|24235.46|24155.46|10
1736097630000|2025-01-05 17:20:30|24235.99|24155.99|24234.2|24154.2|24236.22|24156.22|24234.16|24154.16|10
1736097640000|2025-01-05 17:20:40|24234.04|24154.04|24232.97|24152.97|24234.07|24154.07|24232.97|24152.97|10
1736097650000|2025-01-05 17:20:50|24232.95|24152.95|24232.08|24152.08|24233.31|24153.31|24231.97|24151.97|10
1736097660000|2025-01-05 17:21:00|24231.5|24151.5|24231.84|24151.84|24231.84|24151.84|24230.54|24150.54|10
1736097670000|2025-01-05 17:21:10|24231.91|24151.91|24231.96|24151.96|24232.12|24152.12|24231.84|24151.84|10
1736097680000|2025-01-05 17:21:20|24232|24152|24229.88|24149.88|24232.12|24152.12|24229.88|24149.88|9
1736097690000|2025-01-05 17:21:30|24229.83|24149.83|24228.48|24148.48|24229.83|24149.83|24228.35|24148.35|9
1736097700000|2025-01-05 17:21:40|24228.69|24148.69|24229.47|24149.47|24229.5|24149.5|24228.65|24148.65|10
1736097710000|2025-01-05 17:21:50|24229.34|24149.34|24229.79|24149.79|24229.79|24149.79|24229|24149|10
1736097720000|2025-01-05 17:22:00|24229.97|24149.97|24232.39|24152.39|24232.39|24152.39|24229.97|24149.97|10
1736097730000|2025-01-05 17:22:10|24232.76|24152.76|24234.36|24154.36|24234.36|24154.36|24232.76|24152.76|10
1736097740000|2025-01-05 17:22:20|24234.39|24154.39|24234.51|24154.51|24234.56|24154.56|24233.61|24153.61|10
1736097750000|2025-01-05 17:22:30|24235.05|24155.05|24236.67|24156.67|24236.67|24156.67|24235.05|24155.05|10
1736097760000|2025-01-05 17:22:40|24236.66|24156.66|24234.83|24154.83|24236.66|24156.66|24234.83|24154.83|9
1736097770000|2025-01-05 17:22:50|24234.22|24154.22|24231.98|24151.98|24234.28|24154.28|24231.98|24151.98|10
1736097780000|2025-01-05 17:23:00|24231.95|24151.95|24231.08|24151.08|24231.95|24151.95|24230.65|24150.65|10
1736097790000|2025-01-05 17:23:10|24231.21|24151.21|24231.09|24151.09|24231.21|24151.21|24230.62|24150.62|9
1736097800000|2025-01-05 17:23:20|24230.54|24150.54|24230.75|24150.75|24230.76|24150.76|24229.42|24149.42|10
1736097810000|2025-01-05 17:23:30|24230.73|24150.73|24230.68|24150.68|24230.85|24150.85|24230.35|24150.35|9
1736097820000|2025-01-05 17:23:40|24230.77|24150.77|24231.23|24151.23|24231.26|24151.26|24230.29|24150.29|10
1736097830000|2025-01-05 17:23:50|24231.38|24151.38|24230.73|24150.73|24231.7|24151.7|24230.73|24150.73|9
1736097840000|2025-01-05 17:24:00|24230.65|24150.65|24231.66|24151.66|24231.66|24151.66|24230.16|24150.16|10
1736097850000|2025-01-05 17:24:10|24231.51|24151.51|24233.58|24153.58|24233.58|24153.58|24231.51|24151.51|9
1736097860000|2025-01-05 17:24:20|24233.54|24153.54|24232.62|24152.62|24233.57|24153.57|24232.62|24152.62|8
1736097870000|2025-01-05 17:24:30|24232.46|24152.46|24232.37|24152.37|24232.46|24152.46|24232|24152|8
1736097880000|2025-01-05 17:24:40|24231.64|24151.64|24232.49|24152.49|24232.49|24152.49|24231.52|24151.52|10
1736097890000|2025-01-05 17:24:50|24232.48|24152.48|24231.97|24151.97|24232.59|24152.59|24231.88|24151.88|9
1736097900000|2025-01-05 17:25:00|24231.95|24151.95|24232.04|24152.04|24232.08|24152.08|24231.8|24151.8|8
1736097910000|2025-01-05 17:25:10|24231.79|24151.79|24234.61|24154.61|24234.61|24154.61|24231.56|24151.56|10
1736097920000|2025-01-05 17:25:20|24234.69|24154.69|24233.84|24153.84|24234.88|24154.88|24233.45|24153.45|9
1736097930000|2025-01-05 17:25:30|24234.14|24154.14|24235.89|24155.89|24236.06|24156.06|24233.94|24153.94|10
1736097940000|2025-01-05 17:25:40|24236.29|24156.29|24238.21|24158.21|24238.68|24158.68|24236.29|24156.29|10
1736097950000|2025-01-05 17:25:50|24238.22|24158.22|24240.26|24160.26|24240.28|24160.28|24238.22|24158.22|8
1736097960000|2025-01-05 17:26:00|24241.13|24161.13|24241.4|24161.4|24241.4|24161.4|24240.65|24160.65|10
1736097970000|2025-01-05 17:26:10|24241.49|24161.49|24245.74|24165.74|24245.85|24165.85|24241.36|24161.36|10
1736097980000|2025-01-05 17:26:20|24244.51|24164.51|24245.97|24165.97|24246.03|24166.03|24244.51|24164.51|10
1736097990000|2025-01-05 17:26:30|24245.99|24165.99|24244.35|24164.35|24246.25|24166.25|24244.35|24164.35|9
1736098000000|2025-01-05 17:26:40|24244.34|24164.34|24243.4|24163.4|24244.34|24164.34|24243.29|24163.29|10
1736098010000|2025-01-05 17:26:50|24243.25|24163.25|24240.63|24160.63|24243.25|24163.25|24240.63|24160.63|10
1736098020000|2025-01-05 17:27:00|24240.72|24160.72|24240.71|24160.71|24240.85|24160.85|24240.52|24160.52|8
1736098030000|2025-01-05 17:27:10|24240.3|24160.3|24238.9|24158.9|24242.9|24162.9|24238.48|24158.48|8
1736098040000|2025-01-05 17:27:20|24239.54|24159.54|24240.92|24160.92|24240.92|24160.92|24239.54|24159.54|10
1736098050000|2025-01-05 17:27:30|24240.69|24160.69|24241.6|24161.6|24241.6|24161.6|24240.69|24160.69|10
1736098060000|2025-01-05 17:27:40|24240.97|24160.97|24240.83|24160.83|24241.65|24161.65|24240.83|24160.83|10
1736098070000|2025-01-05 17:27:50|24240.55|24160.55|24241.51|24161.51|24241.51|24161.51|24240.55|24160.55|8
1736098080000|2025-01-05 17:28:00|24241.54|24161.54|24242.34|24162.34|24242.34|24162.34|24241.13|24161.13|10
1736098090000|2025-01-05 17:28:10|24242.1|24162.1|24242.48|24162.48|24243.44|24163.44|24242.1|24162.1|10
1736098100000|2025-01-05 17:28:20|24242.29|24162.29|24242.87|24162.87|24242.87|24162.87|24242.2|24162.2|9
1736098110000|2025-01-05 17:28:30|24243.24|24163.24|24243.92|24163.92|24244.02|24164.02|24243.08|24163.08|7
1736098120000|2025-01-05 17:28:40|24244.02|24164.02|24245.31|24165.31|24245.44|24165.44|24244.02|24164.02|10
1736098130000|2025-01-05 17:28:50|24245.32|24165.32|24246.98|24166.98|24247.3|24167.3|24245.32|24165.32|10
1736098140000|2025-01-05 17:29:00|24247.08|24167.08|24249.31|24169.31|24249.31|24169.31|24247.08|24167.08|10
1736098150000|2025-01-05 17:29:10|24249.38|24169.38|24252.23|24172.23|24252.23|24172.23|24249.38|24169.38|10
1736098160000|2025-01-05 17:29:20|24252.36|24172.36|24253.24|24173.24|24253.24|24173.24|24252.36|24172.36|10
1736098170000|2025-01-05 17:29:30|24253.95|24173.95|24254.57|24174.57|24254.57|24174.57|24253.95|24173.95|10
1736098180000|2025-01-05 17:29:40|24254.2|24174.2|24255.6|24175.6|24255.6|24175.6|24254.02|24174.02|10
1736098190000|2025-01-05 17:29:50|24255.77|24175.77|24256.45|24176.45|24256.45|24176.45|24255.77|24175.77|9
1736098200000|2025-01-05 17:30:00|24256.22|24176.22|24252.08|24172.08|24256.33|24176.33|24252.08|24172.08|9
1736098210000|2025-01-05 17:30:10|24253.24|24173.24|24253.25|24173.25|24254.4|24174.4|24253.19|24173.19|10
1736098220000|2025-01-05 17:30:20|24252.71|24172.71|24253.35|24173.35|24253.58|24173.58|24252.71|24172.71|10
1736098230000|2025-01-05 17:30:30|24252.32|24172.32|24251.88|24171.88|24252.32|24172.32|24251.88|24171.88|10
1736098240000|2025-01-05 17:30:40|24251.82|24171.82|24249.69|24169.69|24251.82|24171.82|24249.66|24169.66|9
1736098250000|2025-01-05 17:30:50|24249.61|24169.61|24248.75|24168.75|24249.61|24169.61|24248.43|24168.43|10
1736098260000|2025-01-05 17:31:00|24248.94|24168.94|24248.26|24168.26|24248.94|24168.94|24247.98|24167.98|10
1736098270000|2025-01-05 17:31:10|24248.31|24168.31|24248.69|24168.69|24249.1|24169.1|24248.04|24168.04|10
1736098280000|2025-01-05 17:31:20|24248.35|24168.35|24250.37|24170.37|24250.49|24170.49|24248.32|24168.32|10
1736098290000|2025-01-05 17:31:30|24250.29|24170.29|24250.73|24170.73|24250.73|24170.73|24250.05|24170.05|9
1736098300000|2025-01-05 17:31:40|24250.63|24170.63|24250.39|24170.39|24251.57|24171.57|24250.39|24170.39|10
1736098310000|2025-01-05 17:31:50|24250.41|24170.41|24250.95|24170.95|24250.95|24170.95|24250.37|24170.37|10
1736098320000|2025-01-05 17:32:00|24250.97|24170.97|24252.16|24172.16|24252.16|24172.16|24250.97|24170.97|10
1736098330000|2025-01-05 17:32:10|24252.3|24172.3|24252.3|24172.3|24252.94|24172.94|24252.3|24172.3|10
1736098340000|2025-01-05 17:32:20|24252.21|24172.21|24252.3|24172.3|24252.54|24172.54|24252.16|24172.16|10
1736098350000|2025-01-05 17:32:30|24252.52|24172.52|24254.03|24174.03|24254.03|24174.03|24252.27|24172.27|10
1736098360000|2025-01-05 17:32:40|24254.11|24174.11|24252.98|24172.98|24254.21|24174.21|24252.81|24172.81|8
1736098370000|2025-01-05 17:32:50|24252.78|24172.78|24252.92|24172.92|24253.08|24173.08|24252.64|24172.64|9
1736098380000|2025-01-05 17:33:00|24252.94|24172.94|24254.22|24174.22|24254.38|24174.38|24252.94|24172.94|10
1736098390000|2025-01-05 17:33:10|24254.21|24174.21|24257.95|24177.95|24257.95|24177.95|24254.21|24174.21|10
1736098400000|2025-01-05 17:33:20|24257.97|24177.97|24256.43|24176.43|24258.04|24178.04|24256.43|24176.43|9
1736098410000|2025-01-05 17:33:30|24256.41|24176.41|24255.57|24175.57|24256.41|24176.41|24255.15|24175.15|10
1736098420000|2025-01-05 17:33:40|24255.63|24175.63|24256.84|24176.84|24256.84|24176.84|24255.63|24175.63|10
1736098430000|2025-01-05 17:33:50|24256.99|24176.99|24263.97|24183.97|24263.97|24183.97|24256.99|24176.99|10
1736098440000|2025-01-05 17:34:00|24265.76|24185.76|24272.13|24192.13|24272.41|24192.41|24265.76|24185.76|10
1736098450000|2025-01-05 17:34:10|24272.22|24192.22|24274.39|24194.39|24274.46|24194.46|24272.22|24192.22|10
1736098460000|2025-01-05 17:34:20|24274.36|24194.36|24270.75|24190.75|24274.36|24194.36|24270.75|24190.75|9
1736098470000|2025-01-05 17:34:30|24271.95|24191.95|24274.53|24194.53|24274.53|24194.53|24271.57|24191.57|10
1736098480000|2025-01-05 17:34:40|24274.86|24194.86|24275.54|24195.54|24275.54|24195.54|24273.2|24193.2|8
1736098490000|2025-01-05 17:34:50|24276.14|24196.14|24278.57|24198.57|24278.57|24198.57|24276.14|24196.14|9
1736098500000|2025-01-05 17:35:00|24278.59|24198.59|24281.62|24201.62|24281.62|24201.62|24278.59|24198.59|10
1736098510000|2025-01-05 17:35:10|24283.09|24203.09|24281.67|24201.67|24283.29|24203.29|24281.67|24201.67|10
1736098520000|2025-01-05 17:35:20|24281.28|24201.28|24281.24|24201.24|24281.52|24201.52|24281.04|24201.04|10
1736098530000|2025-01-05 17:35:30|24281.46|24201.46|24284.27|24204.27|24284.27|24204.27|24281.46|24201.46|10
1736098540000|2025-01-05 17:35:40|24284.55|24204.55|24282.61|24202.61|24286.57|24206.57|24282.61|24202.61|10
1736098550000|2025-01-05 17:35:50|24281.94|24201.94|24279.11|24199.11|24282.17|24202.17|24278.87|24198.87|10
1736098560000|2025-01-05 17:36:00|24279.44|24199.44|24279.22|24199.22|24279.67|24199.67|24279.22|24199.22|10
1736098570000|2025-01-05 17:36:10|24279.12|24199.12|24278.29|24198.29|24279.12|24199.12|24278.25|24198.25|10
1736098580000|2025-01-05 17:36:20|24278.17|24198.17|24277.91|24197.91|24278.32|24198.32|24277.91|24197.91|8
1736098590000|2025-01-05 17:36:30|24277.07|24197.07|24276.84|24196.84|24277.38|24197.38|24276.38|24196.38|10
1736098600000|2025-01-05 17:36:40|24276.89|24196.89|24277.39|24197.39|24277.59|24197.59|24276.89|24196.89|10
1736098610000|2025-01-05 17:36:50|24277.36|24197.36|24276.35|24196.35|24277.36|24197.36|24276.35|24196.35|10
1736098620000|2025-01-05 17:37:00|24276.13|24196.13|24276.55|24196.55|24276.55|24196.55|24275.89|24195.89|10
1736098630000|2025-01-05 17:37:10|24276.56|24196.56|24273.31|24193.31|24276.56|24196.56|24273.31|24193.31|10
1736098640000|2025-01-05 17:37:20|24271.14|24191.14|24268.62|24188.62|24271.14|24191.14|24268.62|24188.62|9
1736098650000|2025-01-05 17:37:30|24268.17|24188.17|24266.75|24186.75|24268.17|24188.17|24266.74|24186.74|10
1736098660000|2025-01-05 17:37:40|24266.74|24186.74|24266.49|24186.49|24267.3|24187.3|24266.49|24186.49|10
1736098670000|2025-01-05 17:37:50|24266.6|24186.6|24265.55|24185.55|24267.12|24187.12|24265.55|24185.55|10
1736098680000|2025-01-05 17:38:00|24265.5|24185.5|24264.57|24184.57|24265.52|24185.52|24264.57|24184.57|10
1736098690000|2025-01-05 17:38:10|24264.49|24184.49|24262.52|24182.52|24264.49|24184.49|24262.38|24182.38|9
1736098700000|2025-01-05 17:38:20|24262.94|24182.94|24260.03|24180.03|24262.94|24182.94|24260.02|24180.02|10
1736098710000|2025-01-05 17:38:30|24259.63|24179.63|24257.99|24177.99|24259.89|24179.89|24257.99|24177.99|10
1736098720000|2025-01-05 17:38:40|24257.8|24177.8|24254.06|24174.06|24257.8|24177.8|24254.06|24174.06|10
1736098730000|2025-01-05 17:38:50|24253.59|24173.59|24243.89|24163.89|24253.59|24173.59|24243.89|24163.89|10
1736098740000|2025-01-05 17:39:00|24242.68|24162.68|24253.29|24173.29|24253.29|24173.29|24242.68|24162.68|10
1736098750000|2025-01-05 17:39:10|24253.1|24173.1|24252.62|24172.62|24253.12|24173.12|24252.51|24172.51|10
1736098760000|2025-01-05 17:39:20|24252.32|24172.32|24251.08|24171.08|24252.32|24172.32|24250.97|24170.97|10
1736098770000|2025-01-05 17:39:30|24251.56|24171.56|24251.39|24171.39|24251.61|24171.61|24250.65|24170.65|10
1736098780000|2025-01-05 17:39:40|24251.11|24171.11|24249.42|24169.42|24251.25|24171.25|24249.42|24169.42|9
1736098790000|2025-01-05 17:39:50|24249.32|24169.32|24249.67|24169.67|24250.52|24170.52|24249.32|24169.32|9
1736098800000|2025-01-05 17:40:00|24249.64|24169.64|24246.59|24166.59|24249.64|24169.64|24246.54|24166.54|10
1736098810000|2025-01-05 17:40:10|24245.52|24165.52|24244.65|24164.65|24245.52|24165.52|24243.43|24163.43|9
1736098820000|2025-01-05 17:40:20|24244.68|24164.68|24245.18|24165.18|24246.04|24166.04|24244.61|24164.61|10
1736098830000|2025-01-05 17:40:30|24245.21|24165.21|24245.35|24165.35|24245.84|24165.84|24245.21|24165.21|9
1736098840000|2025-01-05 17:40:40|24245.38|24165.38|24236.31|24156.31|24245.62|24165.62|24236.18|24156.18|10
1736098850000|2025-01-05 17:40:50|24236.37|24156.37|24232.4|24152.4|24236.37|24156.37|24232.28|24152.28|9
1736098860000|2025-01-05 17:41:00|24232.37|24152.37|24231.27|24151.27|24232.37|24152.37|24231.27|24151.27|9
1736098870000|2025-01-05 17:41:10|24231.22|24151.22|24232.36|24152.36|24232.36|24152.36|24230.96|24150.96|10
1736098880000|2025-01-05 17:41:20|24232.4|24152.4|24232|24152|24232.45|24152.45|24231.56|24151.56|10
1736098890000|2025-01-05 17:41:30|24231.82|24151.82|24232.26|24152.26|24232.66|24152.66|24231.82|24151.82|10
1736098900000|2025-01-05 17:41:40|24232.28|24152.28|24231.18|24151.18|24232.28|24152.28|24231.18|24151.18|9
1736098910000|2025-01-05 17:41:50|24231.19|24151.19|24231.32|24151.32|24231.34|24151.34|24231.08|24151.08|10
1736098920000|2025-01-05 17:42:00|24231.4|24151.4|24230.88|24150.88|24231.43|24151.43|24230.88|24150.88|10
1736098930000|2025-01-05 17:42:10|24230.8|24150.8|24230.19|24150.19|24230.8|24150.8|24230.19|24150.19|10
1736098940000|2025-01-05 17:42:20|24230.27|24150.27|24229.11|24149.11|24230.27|24150.27|24228.96|24148.96|9
1736098950000|2025-01-05 17:42:30|24229.2|24149.2|24230.15|24150.15|24230.15|24150.15|24229.2|24149.2|10
1736098960000|2025-01-05 17:42:40|24230.07|24150.07|24227.84|24147.84|24230.16|24150.16|24227.84|24147.84|10
1736098970000|2025-01-05 17:42:50|24227.67|24147.67|24227.57|24147.57|24227.67|24147.67|24227.55|24147.55|9
1736098980000|2025-01-05 17:43:00|24227.56|24147.56|24227.23|24147.23|24227.72|24147.72|24227.23|24147.23|10
1736098990000|2025-01-05 17:43:10|24227.14|24147.14|24227.36|24147.36|24227.36|24147.36|24226.72|24146.72|10
1736099000000|2025-01-05 17:43:20|24227.28|24147.28|24225.5|24145.5|24227.71|24147.71|24225.5|24145.5|10
1736099010000|2025-01-05 17:43:30|24225.12|24145.12|24225.77|24145.77|24225.78|24145.78|24224.87|24144.87|9
1736099020000|2025-01-05 17:43:40|24225.76|24145.76|24227.42|24147.42|24227.42|24147.42|24225.76|24145.76|10
1736099030000|2025-01-05 17:43:50|24227.69|24147.69|24229.26|24149.26|24229.26|24149.26|24227.69|24147.69|8
1736099040000|2025-01-05 17:44:00|24229.35|24149.35|24229.8|24149.8|24229.8|24149.8|24229.12|24149.12|10
1736099050000|2025-01-05 17:44:10|24230.15|24150.15|24231.05|24151.05|24231.05|24151.05|24229.97|24149.97|10
1736099060000|2025-01-05 17:44:20|24231.21|24151.21|24232.03|24152.03|24232.03|24152.03|24231.21|24151.21|9
1736099070000|2025-01-05 17:44:30|24232.02|24152.02|24231.76|24151.76|24232.51|24152.51|24231.76|24151.76|10
1736099080000|2025-01-05 17:44:40|24231.58|24151.58|24231.43|24151.43|24231.6|24151.6|24231.35|24151.35|9
1736099090000|2025-01-05 17:44:50|24231.72|24151.72|24231.49|24151.49|24232.14|24152.14|24231.18|24151.18|10
1736099100000|2025-01-05 17:45:00|24231.47|24151.47|24227.69|24147.69|24231.47|24151.47|24227.69|24147.69|9
1736099110000|2025-01-05 17:45:10|24226.55|24146.55|24223.3|24143.3|24226.65|24146.65|24223.3|24143.3|10
1736099120000|2025-01-05 17:45:20|24222.74|24142.74|24219.33|24139.33|24222.74|24142.74|24219.33|24139.33|10
1736099130000|2025-01-05 17:45:30|24219.12|24139.12|24216.59|24136.59|24219.12|24139.12|24216.59|24136.59|10
1736099140000|2025-01-05 17:45:40|24216.56|24136.56|24215.64|24135.64|24216.61|24136.61|24215.64|24135.64|10
1736099150000|2025-01-05 17:45:50|24215.47|24135.47|24213.97|24133.97|24215.47|24135.47|24213.55|24133.55|10
1736099160000|2025-01-05 17:46:00|24214.43|24134.43|24213.81|24133.81|24214.7|24134.7|24213.81|24133.81|10
1736099170000|2025-01-05 17:46:10|24213.67|24133.67|24213.16|24133.16|24213.67|24133.67|24211.69|24131.69|9
1736099180000|2025-01-05 17:46:20|24213.17|24133.17|24213.95|24133.95|24213.95|24133.95|24213|24133|9
1736099190000|2025-01-05 17:46:30|24212.26|24132.26|24212.8|24132.8|24215.36|24135.36|24211.84|24131.84|10
1736099200000|2025-01-05 17:46:40|24212.98|24132.98|24211.9|24131.9|24213.18|24133.18|24211.9|24131.9|10
1736099210000|2025-01-05 17:46:50|24211.54|24131.54|24202.64|24122.64|24211.54|24131.54|24202.64|24122.64|10
1736099220000|2025-01-05 17:47:00|24202.74|24122.74|24199.66|24119.66|24202.74|24122.74|24199.66|24119.66|10
1736099230000|2025-01-05 17:47:10|24199.5|24119.5|24199.46|24119.46|24199.88|24119.88|24199.41|24119.41|10
1736099240000|2025-01-05 17:47:20|24198.98|24118.98|24200.1|24120.1|24200.13|24120.13|24198.73|24118.73|10
1736099250000|2025-01-05 17:47:30|24200.15|24120.15|24199.35|24119.35|24200.3|24120.3|24199.24|24119.24|10
1736099260000|2025-01-05 17:47:40|24198.68|24118.68|24197.15|24117.15|24198.81|24118.81|24196.82|24116.82|10
1736099270000|2025-01-05 17:47:50|24197.28|24117.28|24196.88|24116.88|24197.28|24117.28|24196.88|24116.88|9
1736099280000|2025-01-05 17:48:00|24196.61|24116.61|24194|24114|24197.07|24117.07|24193.86|24113.86|10
1736099290000|2025-01-05 17:48:10|24193.83|24113.83|24187.4|24107.4|24193.83|24113.83|24186.43|24106.43|10
1736099300000|2025-01-05 17:48:20|24187.37|24107.37|24188.42|24108.42|24188.75|24108.75|24187.37|24107.37|10
1736099310000|2025-01-05 17:48:30|24188.32|24108.32|24188.74|24108.74|24188.74|24108.74|24187.88|24107.88|10
1736099320000|2025-01-05 17:48:40|24189.04|24109.04|24189.58|24109.58|24189.58|24109.58|24189.04|24109.04|9
1736099330000|2025-01-05 17:48:50|24189.47|24109.47|24189.34|24109.34|24189.89|24109.89|24189.34|24109.34|9
1736099340000|2025-01-05 17:49:00|24189.24|24109.24|24188.49|24108.49|24189.67|24109.67|24188.49|24108.49|10
1736099350000|2025-01-05 17:49:10|24188.31|24108.31|24183.15|24103.15|24188.31|24108.31|24183.15|24103.15|10
1736099360000|2025-01-05 17:49:20|24182.72|24102.72|24179.15|24099.15|24182.72|24102.72|24179.15|24099.15|10
1736099370000|2025-01-05 17:49:30|24178.87|24098.87|24177.45|24097.45|24178.87|24098.87|24177.45|24097.45|10
1736099380000|2025-01-05 17:49:40|24177.71|24097.71|24178.1|24098.1|24178.22|24098.22|24177.66|24097.66|10
1736099390000|2025-01-05 17:49:50|24178.41|24098.41|24175.91|24095.91|24178.41|24098.41|24175.64|24095.64|10
1736099400000|2025-01-05 17:50:00|24175.96|24095.96|24173.02|24093.02|24175.96|24095.96|24172.94|24092.94|10
1736099410000|2025-01-05 17:50:10|24172.66|24092.66|24172.89|24092.89|24172.89|24092.89|24171.58|24091.58|10
1736099420000|2025-01-05 17:50:20|24173.86|24093.86|24174.27|24094.27|24174.39|24094.39|24173.2|24093.2|10
1736099430000|2025-01-05 17:50:30|24174.45|24094.45|24176.5|24096.5|24176.5|24096.5|24174.45|24094.45|8
1736099440000|2025-01-05 17:50:40|24176.43|24096.43|24174.59|24094.59|24176.43|24096.43|24174.04|24094.04|9
1736099450000|2025-01-05 17:50:50|24174.19|24094.19|24173.28|24093.28|24174.51|24094.51|24171.98|24091.98|10
1736099460000|2025-01-05 17:51:00|24173.59|24093.59|24173.13|24093.13|24174.07|24094.07|24173.1|24093.1|10
1736099470000|2025-01-05 17:51:10|24173.14|24093.14|24173.67|24093.67|24173.67|24093.67|24173.14|24093.14|10
1736099480000|2025-01-05 17:51:20|24173.5|24093.5|24173.64|24093.64|24173.89|24093.89|24173.18|24093.18|9
1736099490000|2025-01-05 17:51:30|24172.93|24092.93|24169.63|24089.63|24172.93|24092.93|24169.63|24089.63|9
1736099500000|2025-01-05 17:51:40|24169.7|24089.7|24166.67|24086.67|24169.72|24089.72|24166.66|24086.66|10
1736099510000|2025-01-05 17:51:50|24166.84|24086.84|24175.72|24095.72|24175.74|24095.74|24166.84|24086.84|10
1736099520000|2025-01-05 17:52:00|24173.7|24093.7|24174.15|24094.15|24174.36|24094.36|24172.56|24092.56|10
1736099530000|2025-01-05 17:52:10|24173.93|24093.93|24166.06|24086.06|24173.93|24093.93|24165.47|24085.47|9
1736099540000|2025-01-05 17:52:20|24165.6|24085.6|24166.64|24086.64|24166.64|24086.64|24164.36|24084.36|10
1736099550000|2025-01-05 17:52:30|24166.69|24086.69|24170.03|24090.03|24170.03|24090.03|24166.69|24086.69|10
1736099560000|2025-01-05 17:52:40|24170.08|24090.08|24169.96|24089.96|24170.25|24090.25|24169.68|24089.68|10
1736099570000|2025-01-05 17:52:50|24169.84|24089.84|24169.59|24089.59|24170.31|24090.31|24169.16|24089.16|10
1736099580000|2025-01-05 17:53:00|24169.17|24089.17|24168.85|24088.85|24169.17|24089.17|24168.78|24088.78|10
1736099590000|2025-01-05 17:53:10|24169.08|24089.08|24169.45|24089.45|24169.83|24089.83|24169.08|24089.08|10
1736099600000|2025-01-05 17:53:20|24169.65|24089.65|24169.95|24089.95|24169.97|24089.97|24169.39|24089.39|9
1736099610000|2025-01-05 17:53:30|24170.11|24090.11|24172.4|24092.4|24172.4|24092.4|24170.11|24090.11|9
1736099620000|2025-01-05 17:53:40|24172.06|24092.06|24170.9|24090.9|24172.08|24092.08|24170.9|24090.9|10
1736099630000|2025-01-05 17:53:50|24170.74|24090.74|24170.2|24090.2|24171.46|24091.46|24170.15|24090.15|10
1736099640000|2025-01-05 17:54:00|24168.63|24088.63|24166.13|24086.13|24168.63|24088.63|24166.13|24086.13|10
1736099650000|2025-01-05 17:54:10|24165.94|24085.94|24162.37|24082.37|24165.94|24085.94|24162.1|24082.1|10
1736099660000|2025-01-05 17:54:20|24162.5|24082.5|24163.65|24083.65|24163.65|24083.65|24162.4|24082.4|10
1736099670000|2025-01-05 17:54:30|24163.74|24083.74|24163.36|24083.36|24163.83|24083.83|24163.36|24083.36|10
1736099680000|2025-01-05 17:54:40|24163.29|24083.29|24163.44|24083.44|24163.49|24083.49|24162.66|24082.66|10
1736099690000|2025-01-05 17:54:50|24163.58|24083.58|24164.55|24084.55|24164.55|24084.55|24163.47|24083.47|10
1736099700000|2025-01-05 17:55:00|24164.52|24084.52|24163.44|24083.44|24164.52|24084.52|24163.44|24083.44|10
1736099710000|2025-01-05 17:55:10|24163.37|24083.37|24160.65|24080.65|24163.37|24083.37|24160.65|24080.65|9
1736099720000|2025-01-05 17:55:20|24160.18|24080.18|24159.18|24079.18|24160.18|24080.18|24158.62|24078.62|10
1736099730000|2025-01-05 17:55:30|24159.21|24079.21|24159.32|24079.32|24160.19|24080.19|24159.21|24079.21|9
1736099740000|2025-01-05 17:55:40|24159.31|24079.31|24160.48|24080.48|24160.48|24080.48|24159.25|24079.25|9
1736099750000|2025-01-05 17:55:50|24160.69|24080.69|24161.63|24081.63|24161.63|24081.63|24160.69|24080.69|10
1736099760000|2025-01-05 17:56:00|24161.54|24081.54|24165.27|24085.27|24165.27|24085.27|24161.51|24081.51|10
1736099770000|2025-01-05 17:56:10|24164.94|24084.94|24166.43|24086.43|24167.81|24087.81|24164.94|24084.94|10
1736099780000|2025-01-05 17:56:20|24166.4|24086.4|24167.05|24087.05|24167.05|24087.05|24165.06|24085.06|10
1736099790000|2025-01-05 17:56:30|24167.04|24087.04|24168.15|24088.15|24168.15|24088.15|24166.85|24086.85|10
1736099800000|2025-01-05 17:56:40|24168.27|24088.27|24168.8|24088.8|24168.8|24088.8|24168.1|24088.1|10
1736099810000|2025-01-05 17:56:50|24168.9|24088.9|24168.72|24088.72|24169.26|24089.26|24168.72|24088.72|10
1736099820000|2025-01-05 17:57:00|24169.09|24089.09|24170.08|24090.08|24170.09|24090.09|24168.76|24088.76|10
1736099830000|2025-01-05 17:57:10|24170.1|24090.1|24170.9|24090.9|24170.95|24090.95|24170.1|24090.1|10
1736099840000|2025-01-05 17:57:20|24172.01|24092.01|24175.82|24095.82|24175.82|24095.82|24172.01|24092.01|9
1736099850000|2025-01-05 17:57:30|24176.11|24096.11|24177.34|24097.34|24177.34|24097.34|24176.03|24096.03|9
1736099860000|2025-01-05 17:57:40|24177.57|24097.57|24176.89|24096.89|24177.57|24097.57|24176.85|24096.85|10
1736099870000|2025-01-05 17:57:50|24176.78|24096.78|24176.56|24096.56|24177.11|24097.11|24176.22|24096.22|10
1736099880000|2025-01-05 17:58:00|24177.55|24097.55|24175.64|24095.64|24177.55|24097.55|24175.64|24095.64|10
1736099890000|2025-01-05 17:58:10|24175.69|24095.69|24177.26|24097.26|24177.26|24097.26|24175.69|24095.69|10
1736099900000|2025-01-05 17:58:20|24176.3|24096.3|24176.24|24096.24|24176.32|24096.32|24175.16|24095.16|10
1736099910000|2025-01-05 17:58:30|24176.21|24096.21|24186.47|24106.47|24186.84|24106.84|24176.21|24096.21|8
1736099920000|2025-01-05 17:58:40|24185.99|24105.99|24185.5|24105.5|24186.1|24106.1|24185.5|24105.5|10
1736099930000|2025-01-05 17:58:50|24185.55|24105.55|24185.86|24105.86|24185.93|24105.93|24185.29|24105.29|9
1736099940000|2025-01-05 17:59:00|24185.9|24105.9|24186.28|24106.28|24186.37|24106.37|24185.9|24105.9|10
1736099950000|2025-01-05 17:59:10|24186.06|24106.06|24187.19|24107.19|24187.19|24107.19|24185.7|24105.7|7
1736099960000|2025-01-05 17:59:20|24187.21|24107.21|24183.01|24103.01|24187.44|24107.44|24182.8|24102.8|10
1736099970000|2025-01-05 17:59:30|24183.02|24103.02|24183.88|24103.88|24183.88|24103.88|24182.89|24102.89|9
1736099980000|2025-01-05 17:59:40|24184.15|24104.15|24185.18|24105.18|24185.18|24105.18|24184.15|24104.15|10
1736099990000|2025-01-05 17:59:50|24186.41|24106.41|24187.11|24107.11|24187.29|24107.29|24186.41|24106.41|7
1736100000000|2025-01-05 18:00:00|24187.19|24107.19|24184.67|24104.67|24187.3|24107.3|24184.65|24104.65|10
1736100010000|2025-01-05 18:00:10|24184.06|24104.06|24185.32|24105.32|24185.32|24105.32|24183.54|24103.54|10
1736100020000|2025-01-05 18:00:20|24186.03|24106.03|24182.96|24102.96|24186.19|24106.19|24182|24102|10
1736100030000|2025-01-05 18:00:30|24183.91|24103.91|24186.7|24106.7|24186.7|24106.7|24183.91|24103.91|10
1736100040000|2025-01-05 18:00:40|24186.58|24106.58|24186.68|24106.68|24186.68|24106.68|24185.31|24105.31|10
1736100050000|2025-01-05 18:00:50|24186.5|24106.5|24185.9|24105.9|24186.75|24106.75|24185.9|24105.9|10
1736100060000|2025-01-05 18:01:00|24185.64|24105.64|24184.65|24104.65|24185.7|24105.7|24183.98|24103.98|10
1736100070000|2025-01-05 18:01:10|24184.69|24104.69|24184.12|24104.12|24187.85|24107.85|24184.12|24104.12|10
1736100080000|2025-01-05 18:01:20|24184.02|24104.02|24182.52|24102.52|24184.02|24104.02|24182.52|24102.52|10
1736100090000|2025-01-05 18:01:30|24182.51|24102.51|24179.25|24099.25|24182.51|24102.51|24179.25|24099.25|8
1736100100000|2025-01-05 18:01:40|24178.91|24098.91|24177.56|24097.56|24178.91|24098.91|24177.56|24097.56|10
1736100110000|2025-01-05 18:01:50|24177.62|24097.62|24177.27|24097.27|24177.91|24097.91|24177.27|24097.27|10
1736100120000|2025-01-05 18:02:00|24177.25|24097.25|24175.04|24095.04|24177.25|24097.25|24175.04|24095.04|9
1736100130000|2025-01-05 18:02:10|24174.94|24094.94|24171.71|24091.71|24175.12|24095.12|24171.71|24091.71|10
1736100140000|2025-01-05 18:02:20|24171.83|24091.83|24170.1|24090.1|24171.83|24091.83|24170.1|24090.1|10
1736100150000|2025-01-05 18:02:30|24170.05|24090.05|24163.98|24083.98|24170.05|24090.05|24163.98|24083.98|10
1736100160000|2025-01-05 18:02:40|24163.22|24083.22|24160.66|24080.66|24163.22|24083.22|24160.53|24080.53|10
1736100170000|2025-01-05 18:02:50|24160.23|24080.23|24164.15|24084.15|24164.15|24084.15|24160.23|24080.23|10
1736100180000|2025-01-05 18:03:00|24163.87|24083.87|24165.59|24085.59|24165.59|24085.59|24163.83|24083.83|10
1736100190000|2025-01-05 18:03:10|24165.75|24085.75|24164.89|24084.89|24165.75|24085.75|24164.68|24084.68|10
1736100200000|2025-01-05 18:03:20|24165.57|24085.57|24162.34|24082.34|24165.57|24085.57|24162.34|24082.34|10
1736100210000|2025-01-05 18:03:30|24162.25|24082.25|24158.73|24078.73|24162.25|24082.25|24158.73|24078.73|10
1736100220000|2025-01-05 18:03:40|24158.86|24078.86|24156.22|24076.22|24158.86|24078.86|24156.22|24076.22|10
1736100230000|2025-01-05 18:03:50|24156.48|24076.48|24154.28|24074.28|24156.48|24076.48|24154.28|24074.28|10
1736100240000|2025-01-05 18:04:00|24154.3|24074.3|24149.39|24069.39|24154.3|24074.3|24149.39|24069.39|10
1736100250000|2025-01-05 18:04:10|24148.91|24068.91|24149.94|24069.94|24149.94|24069.94|24147.74|24067.74|10
1736100260000|2025-01-05 18:04:20|24150.92|24070.92|24148.81|24068.81|24150.92|24070.92|24148.71|24068.71|10
1736100270000|2025-01-05 18:04:30|24149.43|24069.43|24149.79|24069.79|24149.79|24069.79|24149.3|24069.3|8
1736100280000|2025-01-05 18:04:40|24149.81|24069.81|24147.8|24067.8|24150.16|24070.16|24147.8|24067.8|8
1736100290000|2025-01-05 18:04:50|24146.97|24066.97|24143.91|24063.91|24146.97|24066.97|24143.84|24063.84|9
1736100300000|2025-01-05 18:05:00|24144.02|24064.02|24141.38|24061.38|24144.9|24064.9|24140.24|24060.24|10
1736100310000|2025-01-05 18:05:10|24140.72|24060.72|24133.7|24053.7|24140.72|24060.72|24133.47|24053.47|10
1736100320000|2025-01-05 18:05:20|24133.9|24053.9|24130.15|24050.15|24133.9|24053.9|24130.15|24050.15|10
1736100330000|2025-01-05 18:05:30|24130.1|24050.1|24128.38|24048.38|24130.1|24050.1|24128.38|24048.38|9
1736100340000|2025-01-05 18:05:40|24128.37|24048.37|24127.4|24047.4|24128.37|24048.37|24127.05|24047.05|10
1736100350000|2025-01-05 18:05:50|24127.39|24047.39|24125.61|24045.61|24127.39|24047.39|24125.46|24045.46|10
1736100360000|2025-01-05 18:06:00|24125.43|24045.43|24121.05|24041.05|24125.43|24045.43|24121.05|24041.05|10
1736100370000|2025-01-05 18:06:10|24120.92|24040.92|24119.86|24039.86|24121.06|24041.06|24119.79|24039.79|9
1736100380000|2025-01-05 18:06:20|24119.8|24039.8|24120.32|24040.32|24120.32|24040.32|24119.68|24039.68|10
1736100390000|2025-01-05 18:06:30|24120.27|24040.27|24120.37|24040.37|24120.58|24040.58|24119.92|24039.92|9
1736100400000|2025-01-05 18:06:40|24121.8|24041.8|24124.13|24044.13|24125.47|24045.47|24121.8|24041.8|10
1736100410000|2025-01-05 18:06:50|24123.4|24043.4|24123.35|24043.35|24123.4|24043.4|24122.67|24042.67|10
1736100420000|2025-01-05 18:07:00|24122.97|24042.97|24122.69|24042.69|24123.34|24043.34|24121.99|24041.99|10
1736100430000|2025-01-05 18:07:10|24122.63|24042.63|24124.81|24044.81|24124.81|24044.81|24122.63|24042.63|10
1736100440000|2025-01-05 18:07:20|24124.73|24044.73|24123.55|24043.55|24124.73|24044.73|24123.55|24043.55|10
1736100450000|2025-01-05 18:07:30|24123.38|24043.38|24124.18|24044.18|24124.19|24044.19|24123.25|24043.25|10
1736100460000|2025-01-05 18:07:40|24124.27|24044.27|24123.76|24043.76|24124.27|24044.27|24123.7|24043.7|10
1736100470000|2025-01-05 18:07:50|24123.94|24043.94|24123.7|24043.7|24125.03|24045.03|24123.49|24043.49|10
1736100480000|2025-01-05 18:08:00|24123.79|24043.79|24124.4|24044.4|24124.4|24044.4|24123.56|24043.56|8
1736100490000|2025-01-05 18:08:10|24124.28|24044.28|24130.28|24050.28|24130.28|24050.28|24124.28|24044.28|10
1736100500000|2025-01-05 18:08:20|24130.77|24050.77|24136.95|24056.95|24136.95|24056.95|24130.77|24050.77|10
1736100510000|2025-01-05 18:08:30|24137.24|24057.24|24137.74|24057.74|24137.74|24057.74|24137.03|24057.03|10
1736100520000|2025-01-05 18:08:40|24137.82|24057.82|24144.76|24064.76|24144.76|24064.76|24137.82|24057.82|10
1736100530000|2025-01-05 18:08:50|24145.34|24065.34|24157.52|24077.52|24157.52|24077.52|24144.97|24064.97|10
1736100540000|2025-01-05 18:09:00|24158.03|24078.03|24159.28|24079.28|24159.61|24079.61|24157.5|24077.5|10
1736100550000|2025-01-05 18:09:10|24160.33|24080.33|24154.98|24074.98|24164.6|24084.6|24154.98|24074.98|10
1736100560000|2025-01-05 18:09:20|24154.44|24074.44|24156.58|24076.58|24156.58|24076.58|24154.44|24074.44|10
1736100570000|2025-01-05 18:09:30|24156.59|24076.59|24155.58|24075.58|24156.79|24076.79|24155.58|24075.58|10
1736100580000|2025-01-05 18:09:40|24155.3|24075.3|24154.19|24074.19|24155.66|24075.66|24154.19|24074.19|10
1736100590000|2025-01-05 18:09:50|24153.84|24073.84|24154.28|24074.28|24154.6|24074.6|24153.84|24073.84|10
1736100600000|2025-01-05 18:10:00|24154.5|24074.5|24156.39|24076.39|24156.67|24076.67|24154.29|24074.29|9
1736100610000|2025-01-05 18:10:10|24156.36|24076.36|24158.54|24078.54|24159.43|24079.43|24155.56|24075.56|10
1736100620000|2025-01-05 18:10:20|24158.86|24078.86|24156.15|24076.15|24158.86|24078.86|24156.1|24076.1|10
1736100630000|2025-01-05 18:10:30|24155.52|24075.52|24154.96|24074.96|24155.62|24075.62|24154.43|24074.43|10
1736100640000|2025-01-05 18:10:40|24154.67|24074.67|24152.44|24072.44|24154.67|24074.67|24152.44|24072.44|10
1736100650000|2025-01-05 18:10:50|24152.2|24072.2|24145.76|24065.76|24152.27|24072.27|24145.76|24065.76|10
1736100660000|2025-01-05 18:11:00|24146.06|24066.06|24147.22|24067.22|24147.24|24067.24|24145.96|24065.96|10
1736100670000|2025-01-05 18:11:10|24147.29|24067.29|24148.14|24068.14|24148.14|24068.14|24146.73|24066.73|10
1736100680000|2025-01-05 18:11:20|24148.19|24068.19|24149.98|24069.98|24149.98|24069.98|24148.13|24068.13|10
1736100690000|2025-01-05 18:11:30|24150.51|24070.51|24151.16|24071.16|24151.28|24071.28|24148.87|24068.87|10
1736100700000|2025-01-05 18:11:40|24150.87|24070.87|24149.93|24069.93|24151.6|24071.6|24149.74|24069.74|10
1736100710000|2025-01-05 18:11:50|24150.05|24070.05|24149.15|24069.15|24150.45|24070.45|24148.58|24068.58|9
1736100720000|2025-01-05 18:12:00|24149.12|24069.12|24144.61|24064.61|24149.12|24069.12|24144.61|24064.61|10
1736100730000|2025-01-05 18:12:10|24144.32|24064.32|24142.65|24062.65|24144.44|24064.44|24142.65|24062.65|10
1736100740000|2025-01-05 18:12:20|24142.54|24062.54|24140.75|24060.75|24142.54|24062.54|24140.75|24060.75|10
1736100750000|2025-01-05 18:12:30|24140.74|24060.74|24141.97|24061.97|24141.97|24061.97|24140.56|24060.56|10
1736100760000|2025-01-05 18:12:40|24141.86|24061.86|24142.72|24062.72|24142.72|24062.72|24141.71|24061.71|10
1736100770000|2025-01-05 18:12:50|24142.66|24062.66|24142.72|24062.72|24143.09|24063.09|24142.33|24062.33|10
1736100780000|2025-01-05 18:13:00|24142.71|24062.71|24142.68|24062.68|24142.83|24062.83|24142.34|24062.34|10
1736100790000|2025-01-05 18:13:10|24142.39|24062.39|24141.76|24061.76|24142.52|24062.52|24141.76|24061.76|9
1736100800000|2025-01-05 18:13:20|24141.13|24061.13|24137.84|24057.84|24141.13|24061.13|24137.84|24057.84|10
1736100810000|2025-01-05 18:13:30|24137.76|24057.76|24137.35|24057.35|24137.76|24057.76|24136.92|24056.92|10
1736100820000|2025-01-05 18:13:40|24137.2|24057.2|24135.77|24055.77|24137.2|24057.2|24135.14|24055.14|10
1736100830000|2025-01-05 18:13:50|24135.69|24055.69|24145.9|24065.9|24145.9|24065.9|24135.69|24055.69|9
1736100840000|2025-01-05 18:14:00|24145.6|24065.6|24144.01|24064.01|24145.6|24065.6|24144.01|24064.01|10
1736100850000|2025-01-05 18:14:10|24143.95|24063.95|24131.98|24051.98|24143.95|24063.95|24131.98|24051.98|9
1736100860000|2025-01-05 18:14:20|24131.95|24051.95|24133.3|24053.3|24133.51|24053.51|24131.95|24051.95|10
1736100870000|2025-01-05 18:14:30|24133.37|24053.37|24134.38|24054.38|24134.45|24054.45|24132.85|24052.85|9
1736100880000|2025-01-05 18:14:40|24134.77|24054.77|24137.36|24057.36|24137.36|24057.36|24134.77|24054.77|10
1736100890000|2025-01-05 18:14:50|24137.16|24057.16|24139.47|24059.47|24139.47|24059.47|24136.94|24056.94|10
1736100900000|2025-01-05 18:15:00|24139.34|24059.34|24135.94|24055.94|24139.36|24059.36|24135.94|24055.94|10
1736100910000|2025-01-05 18:15:10|24136.25|24056.25|24136.29|24056.29|24136.29|24056.29|24135.75|24055.75|9
1736100920000|2025-01-05 18:15:20|24136.67|24056.67|24139.38|24059.38|24139.38|24059.38|24136.67|24056.67|10
1736100930000|2025-01-05 18:15:30|24140.32|24060.32|24140.87|24060.87|24140.88|24060.88|24140.06|24060.06|10
1736100940000|2025-01-05 18:15:40|24140.73|24060.73|24138.66|24058.66|24140.73|24060.73|24138.66|24058.66|10
1736100950000|2025-01-05 18:15:50|24137.9|24057.9|24136.46|24056.46|24137.9|24057.9|24136.42|24056.42|10
1736100960000|2025-01-05 18:16:00|24136.25|24056.25|24133.57|24053.57|24136.25|24056.25|24133.57|24053.57|10
1736100970000|2025-01-05 18:16:10|24133.73|24053.73|24132.19|24052.19|24133.9|24053.9|24132.03|24052.03|9
1736100980000|2025-01-05 18:16:20|24132.75|24052.75|24129.75|24049.75|24132.79|24052.79|24129.75|24049.75|10
1736100990000|2025-01-05 18:16:30|24128.82|24048.82|24118.51|24038.51|24128.82|24048.82|24118.51|24038.51|10
1736101000000|2025-01-05 18:16:40|24117.46|24037.46|24119.46|24039.46|24119.46|24039.46|24117.4|24037.4|10
1736101010000|2025-01-05 18:16:50|24119.67|24039.67|24119.55|24039.55|24119.67|24039.67|24119.18|24039.18|10
1736101020000|2025-01-05 18:17:00|24119.53|24039.53|24120.91|24040.91|24120.91|24040.91|24119.53|24039.53|10
1736101030000|2025-01-05 18:17:10|24121.15|24041.15|24122.76|24042.76|24123.01|24043.01|24121.15|24041.15|10
1736101040000|2025-01-05 18:17:20|24123.71|24043.71|24124.53|24044.53|24124.53|24044.53|24123.71|24043.71|10
1736101050000|2025-01-05 18:17:30|24124.51|24044.51|24129.74|24049.74|24129.74|24049.74|24124.46|24044.46|10
1736101060000|2025-01-05 18:17:40|24130.03|24050.03|24132.16|24052.16|24132.16|24052.16|24129.82|24049.82|10
1736101070000|2025-01-05 18:17:50|24133.07|24053.07|24134.79|24054.79|24134.79|24054.79|24133.07|24053.07|10
1736101080000|2025-01-05 18:18:00|24135.45|24055.45|24137.48|24057.48|24137.48|24057.48|24135.2|24055.2|10
1736101090000|2025-01-05 18:18:10|24137.01|24057.01|24138.05|24058.05|24138.06|24058.06|24137.01|24057.01|10
1736101100000|2025-01-05 18:18:20|24137.91|24057.91|24138.55|24058.55|24139.26|24059.26|24137.91|24057.91|10
1736101110000|2025-01-05 18:18:30|24138.95|24058.95|24139.61|24059.61|24139.84|24059.84|24138.59|24058.59|10
1736101120000|2025-01-05 18:18:40|24139.57|24059.57|24137.59|24057.59|24139.57|24059.57|24137.5|24057.5|8
1736101130000|2025-01-05 18:18:50|24137.54|24057.54|24138.63|24058.63|24138.65|24058.65|24137.54|24057.54|9
1736101140000|2025-01-05 18:19:00|24138.59|24058.59|24143.5|24063.5|24143.5|24063.5|24138.59|24058.59|10
1736101150000|2025-01-05 18:19:10|24143.7|24063.7|24144.06|24064.06|24144.06|24064.06|24143.7|24063.7|8
1736101160000|2025-01-05 18:19:20|24144.14|24064.14|24143.97|24063.97|24145.22|24065.22|24143.97|24063.97|10
1736101170000|2025-01-05 18:19:30|24142.75|24062.75|24143.97|24063.97|24143.97|24063.97|24142.55|24062.55|9
1736101180000|2025-01-05 18:19:40|24144.22|24064.22|24144.16|24064.16|24144.76|24064.76|24143.44|24063.44|10
1736101190000|2025-01-05 18:19:50|24144.21|24064.21|24145.88|24065.88|24145.88|24065.88|24144.21|24064.21|10
1736101200000|2025-01-05 18:20:00|24145.83|24065.83|24152.62|24072.62|24152.62|24072.62|24145.83|24065.83|9
1736101210000|2025-01-05 18:20:10|24152.11|24072.11|24150.93|24070.93|24152.11|24072.11|24150.73|24070.73|10
1736101220000|2025-01-05 18:20:20|24151.02|24071.02|24151.58|24071.58|24152.13|24072.13|24151.02|24071.02|10
1736101230000|2025-01-05 18:20:30|24151.52|24071.52|24155.32|24075.32|24155.32|24075.32|24151.51|24071.51|10
1736101240000|2025-01-05 18:20:40|24155.28|24075.28|24157.55|24077.55|24157.55|24077.55|24155.28|24075.28|10
1736101250000|2025-01-05 18:20:50|24158.5|24078.5|24161.72|24081.72|24161.72|24081.72|24158.28|24078.28|10
1736101260000|2025-01-05 18:21:00|24162.61|24082.61|24163.38|24083.38|24164.29|24084.29|24162.61|24082.61|9
1736101270000|2025-01-05 18:21:10|24164.01|24084.01|24163.14|24083.14|24164.07|24084.07|24163.14|24083.14|10
1736101280000|2025-01-05 18:21:20|24166.29|24086.29|24165.62|24085.62|24167.13|24087.13|24165.62|24085.62|10
1736101290000|2025-01-05 18:21:30|24165.86|24085.86|24164.67|24084.67|24166.34|24086.34|24164.4|24084.4|9
1736101300000|2025-01-05 18:21:40|24164.61|24084.61|24166.13|24086.13|24166.14|24086.14|24164.61|24084.61|10
1736101310000|2025-01-05 18:21:50|24166.14|24086.14|24163.35|24083.35|24166.3|24086.3|24163.35|24083.35|9
1736101320000|2025-01-05 18:22:00|24163.14|24083.14|24162.45|24082.45|24163.48|24083.48|24162.37|24082.37|10
1736101330000|2025-01-05 18:22:10|24162.42|24082.42|24162.01|24082.01|24163.1|24083.1|24162.01|24082.01|9
1736101340000|2025-01-05 18:22:20|24162.02|24082.02|24160.22|24080.22|24162.02|24082.02|24160.22|24080.22|10
1736101350000|2025-01-05 18:22:30|24160.14|24080.14|24164.45|24084.45|24164.59|24084.59|24160.14|24080.14|9
1736101360000|2025-01-05 18:22:40|24164.81|24084.81|24165.58|24085.58|24165.59|24085.59|24164.7|24084.7|9
1736101370000|2025-01-05 18:22:50|24165.55|24085.55|24165.58|24085.58|24165.58|24085.58|24165.32|24085.32|10
1736101380000|2025-01-05 18:23:00|24166.06|24086.06|24164.35|24084.35|24166.06|24086.06|24164.07|24084.07|10
1736101390000|2025-01-05 18:23:10|24164.44|24084.44|24163.41|24083.41|24164.52|24084.52|24163.4|24083.4|8
1736101400000|2025-01-05 18:23:20|24163.6|24083.6|24161.54|24081.54|24163.6|24083.6|24161.54|24081.54|10
1736101410000|2025-01-05 18:23:30|24161.46|24081.46|24161.25|24081.25|24161.71|24081.71|24161.25|24081.25|9
1736101420000|2025-01-05 18:23:40|24161.31|24081.31|24159.38|24079.38|24161.31|24081.31|24159.06|24079.06|10
1736101430000|2025-01-05 18:23:50|24159.33|24079.33|24159.16|24079.16|24159.33|24079.33|24158.8|24078.8|9
1736101440000|2025-01-05 18:24:00|24159.15|24079.15|24159.23|24079.23|24159.6|24079.6|24159.15|24079.15|10
1736101450000|2025-01-05 18:24:10|24159.54|24079.54|24160.3|24080.3|24160.72|24080.72|24159.54|24079.54|10
1736101460000|2025-01-05 18:24:20|24160.09|24080.09|24159.93|24079.93|24160.24|24080.24|24159.46|24079.46|10
1736101470000|2025-01-05 18:24:30|24159.99|24079.99|24162.3|24082.3|24162.3|24082.3|24159.99|24079.99|10
1736101480000|2025-01-05 18:24:40|24162.25|24082.25|24162.42|24082.42|24162.57|24082.57|24162.25|24082.25|10
1736101490000|2025-01-05 18:24:50|24162.33|24082.33|24164.37|24084.37|24164.48|24084.48|24162.33|24082.33|10
1736101500000|2025-01-05 18:25:00|24164.35|24084.35|24164.61|24084.61|24165.98|24085.98|24164.29|24084.29|10
1736101510000|2025-01-05 18:25:10|24164.6|24084.6|24167.42|24087.42|24167.42|24087.42|24164.6|24084.6|10
1736101520000|2025-01-05 18:25:20|24167.53|24087.53|24168.7|24088.7|24168.7|24088.7|24167.53|24087.53|9
1736101530000|2025-01-05 18:25:30|24168.83|24088.83|24169.18|24089.18|24169.18|24089.18|24168.83|24088.83|10
1736101540000|2025-01-05 18:25:40|24169.21|24089.21|24167.74|24087.74|24169.28|24089.28|24167.74|24087.74|8
1736101550000|2025-01-05 18:25:50|24167.46|24087.46|24166.38|24086.38|24167.48|24087.48|24166.38|24086.38|9
1736101560000|2025-01-05 18:26:00|24166.32|24086.32|24166.76|24086.76|24166.77|24086.77|24166.32|24086.32|9
1736101570000|2025-01-05 18:26:10|24166.79|24086.79|24166.09|24086.09|24166.94|24086.94|24166.09|24086.09|9
1736101580000|2025-01-05 18:26:20|24165.97|24085.97|24166.57|24086.57|24166.67|24086.67|24165.6|24085.6|9
1736101590000|2025-01-05 18:26:30|24166.44|24086.44|24168.19|24088.19|24168.19|24088.19|24166.44|24086.44|10
1736101600000|2025-01-05 18:26:40|24168.31|24088.31|24172.03|24092.03|24172.03|24092.03|24164.62|24084.62|10
1736101610000|2025-01-05 18:26:50|24172.53|24092.53|24177.59|24097.59|24177.59|24097.59|24172.53|24092.53|10
1736101620000|2025-01-05 18:27:00|24177.62|24097.62|24171.62|24091.62|24178.37|24098.37|24171.21|24091.21|10
1736101630000|2025-01-05 18:27:10|24171.63|24091.63|24172.37|24092.37|24172.66|24092.66|24171.58|24091.58|10
1736101640000|2025-01-05 18:27:20|24172.29|24092.29|24170.76|24090.76|24172.29|24092.29|24170.76|24090.76|10
1736101650000|2025-01-05 18:27:30|24170.7|24090.7|24171.09|24091.09|24171.09|24091.09|24170.56|24090.56|9
1736101660000|2025-01-05 18:27:40|24171.07|24091.07|24170.96|24090.96|24171.07|24091.07|24170.95|24090.95|9
1736101670000|2025-01-05 18:27:50|24170.17|24090.17|24169.95|24089.95|24170.36|24090.36|24169.54|24089.54|8
1736101680000|2025-01-05 18:28:00|24170.05|24090.05|24170.24|24090.24|24170.24|24090.24|24169.91|24089.91|9
1736101690000|2025-01-05 18:28:10|24169.43|24089.43|24169.48|24089.48|24169.51|24089.51|24169.32|24089.32|10
1736101700000|2025-01-05 18:28:20|24169.35|24089.35|24170.17|24090.17|24170.17|24090.17|24169.35|24089.35|9
1736101710000|2025-01-05 18:28:30|24170.34|24090.34|24170.91|24090.91|24170.93|24090.93|24170.29|24090.29|10
1736101720000|2025-01-05 18:28:40|24170.5|24090.5|24168.42|24088.42|24170.76|24090.76|24168.26|24088.26|9
1736101730000|2025-01-05 18:28:50|24168.32|24088.32|24170.74|24090.74|24170.8|24090.8|24168.32|24088.32|10
1736101740000|2025-01-05 18:29:00|24170.57|24090.57|24169.85|24089.85|24170.57|24090.57|24169.85|24089.85|10
1736101750000|2025-01-05 18:29:10|24169.88|24089.88|24168.65|24088.65|24169.88|24089.88|24168.65|24088.65|10
1736101760000|2025-01-05 18:29:20|24168.37|24088.37|24166.62|24086.62|24168.37|24088.37|24166.62|24086.62|9
1736101770000|2025-01-05 18:29:30|24166.47|24086.47|24166.15|24086.15|24167.11|24087.11|24166.12|24086.12|10
1736101780000|2025-01-05 18:29:40|24166.22|24086.22|24166.7|24086.7|24166.71|24086.71|24166.03|24086.03|10
1736101790000|2025-01-05 18:29:50|24167|24087|24166.99|24086.99|24167.43|24087.43|24166.82|24086.82|10
1736101800000|2025-01-05 18:30:00|24166.65|24086.65|24164.33|24084.33|24166.65|24086.65|24164.33|24084.33|9
1736101810000|2025-01-05 18:30:10|24164.32|24084.32|24161.72|24081.72|24164.32|24084.32|24161.26|24081.26|10
1736101820000|2025-01-05 18:30:20|24162.06|24082.06|24161.64|24081.64|24162.27|24082.27|24160.31|24080.31|9
1736101830000|2025-01-05 18:30:30|24161.9|24081.9|24163.8|24083.8|24163.8|24083.8|24161.9|24081.9|10
1736101840000|2025-01-05 18:30:40|24163.92|24083.92|24164.78|24084.78|24164.85|24084.85|24163.59|24083.59|10
1736101850000|2025-01-05 18:30:50|24164.98|24084.98|24165.71|24085.71|24166.37|24086.37|24164.98|24084.98|9
1736101860000|2025-01-05 18:31:00|24165.66|24085.66|24167.37|24087.37|24167.37|24087.37|24165.58|24085.58|10
1736101870000|2025-01-05 18:31:10|24169.05|24089.05|24168.63|24088.63|24169.72|24089.72|24168.6|24088.6|10
1736101880000|2025-01-05 18:31:20|24168.65|24088.65|24168.63|24088.63|24168.99|24088.99|24168.63|24088.63|9
1736101890000|2025-01-05 18:31:30|24169.64|24089.64|24171.22|24091.22|24171.22|24091.22|24169.54|24089.54|10
1736101900000|2025-01-05 18:31:40|24171.18|24091.18|24170.2|24090.2|24171.18|24091.18|24170.2|24090.2|9
1736101910000|2025-01-05 18:31:50|24170.68|24090.68|24169.39|24089.39|24170.69|24090.69|24169.39|24089.39|7
1736101920000|2025-01-05 18:32:00|24169.12|24089.12|24170.19|24090.19|24170.19|24090.19|24169.12|24089.12|10
1736101930000|2025-01-05 18:32:10|24170.39|24090.39|24171.95|24091.95|24171.95|24091.95|24170.39|24090.39|9
1736101940000|2025-01-05 18:32:20|24172|24092|24175.11|24095.11|24175.11|24095.11|24172|24092|10
1736101950000|2025-01-05 18:32:30|24175.17|24095.17|24176.07|24096.07|24176.51|24096.51|24175.17|24095.17|9
1736101960000|2025-01-05 18:32:40|24176.98|24096.98|24178.66|24098.66|24178.66|24098.66|24176.98|24096.98|10
1736101970000|2025-01-05 18:32:50|24178.86|24098.86|24179.23|24099.23|24179.8|24099.8|24178.8|24098.8|10
1736101980000|2025-01-05 18:33:00|24179.19|24099.19|24179.97|24099.97|24179.97|24099.97|24178.05|24098.05|9
1736101990000|2025-01-05 18:33:10|24180.97|24100.97|24181.76|24101.76|24181.83|24101.83|24180.97|24100.97|10
1736102000000|2025-01-05 18:33:20|24181.82|24101.82|24186.1|24106.1|24186.1|24106.1|24180.75|24100.75|9
1736102010000|2025-01-05 18:33:30|24185.64|24105.64|24185.05|24105.05|24185.64|24105.64|24184.68|24104.68|10
1736102020000|2025-01-05 18:33:40|24184.99|24104.99|24186.83|24106.83|24187.17|24107.17|24184.99|24104.99|10
1736102030000|2025-01-05 18:33:50|24186.4|24106.4|24187.41|24107.41|24187.49|24107.49|24186.4|24106.4|10
1736102040000|2025-01-05 18:34:00|24187.42|24107.42|24185.14|24105.14|24187.69|24107.69|24185.09|24105.09|10
1736102050000|2025-01-05 18:34:10|24185.06|24105.06|24184.29|24104.29|24185.06|24105.06|24184.29|24104.29|10
1736102060000|2025-01-05 18:34:20|24184.25|24104.25|24183.73|24103.73|24184.45|24104.45|24183.58|24103.58|8
1736102070000|2025-01-05 18:34:30|24183.85|24103.85|24177.01|24097.01|24184.16|24104.16|24177.01|24097.01|10
1736102080000|2025-01-05 18:34:40|24176.83|24096.83|24176.35|24096.35|24176.83|24096.83|24176.33|24096.33|9
1736102090000|2025-01-05 18:34:50|24176.33|24096.33|24176.98|24096.98|24176.98|24096.98|24176.07|24096.07|9
1736102100000|2025-01-05 18:35:00|24176.96|24096.96|24180.58|24100.58|24180.58|24100.58|24176.95|24096.95|10
1736102110000|2025-01-05 18:35:10|24181.07|24101.07|24182.69|24102.69|24182.77|24102.77|24181.07|24101.07|9
1736102120000|2025-01-05 18:35:20|24182.75|24102.75|24181.94|24101.94|24183.9|24103.9|24181.94|24101.94|9
1736102130000|2025-01-05 18:35:30|24182.55|24102.55|24183.22|24103.22|24183.22|24103.22|24181.99|24101.99|9
1736102140000|2025-01-05 18:35:40|24183.1|24103.1|24182.6|24102.6|24183.1|24103.1|24182.21|24102.21|9
1736102150000|2025-01-05 18:35:50|24182.67|24102.67|24183.27|24103.27|24183.27|24103.27|24182.65|24102.65|10
1736102160000|2025-01-05 18:36:00|24183.25|24103.25|24185.55|24105.55|24185.55|24105.55|24183.25|24103.25|9
1736102170000|2025-01-05 18:36:10|24185.61|24105.61|24186.37|24106.37|24186.75|24106.75|24185.61|24105.61|10
1736102180000|2025-01-05 18:36:20|24186.75|24106.75|24188.24|24108.24|24188.24|24108.24|24186.55|24106.55|10
1736102190000|2025-01-05 18:36:30|24187.64|24107.64|24189.47|24109.47|24189.8|24109.8|24187.54|24107.54|10
1736102200000|2025-01-05 18:36:40|24189.41|24109.41|24191.23|24111.23|24191.44|24111.44|24189.31|24109.31|8
1736102210000|2025-01-05 18:36:50|24191.21|24111.21|24190.38|24110.38|24191.37|24111.37|24189.8|24109.8|10
1736102220000|2025-01-05 18:37:00|24190.17|24110.17|24186.74|24106.74|24190.17|24110.17|24186.74|24106.74|10
1736102230000|2025-01-05 18:37:10|24186.73|24106.73|24191.23|24111.23|24191.23|24111.23|24185.97|24105.97|10
1736102240000|2025-01-05 18:37:20|24191.39|24111.39|24191.24|24111.24|24191.39|24111.39|24190.99|24110.99|10
1736102250000|2025-01-05 18:37:30|24191.16|24111.16|24191.14|24111.14|24191.16|24111.16|24191.09|24111.09|8
1736102260000|2025-01-05 18:37:40|24191.13|24111.13|24192.07|24112.07|24192.24|24112.24|24191.12|24111.12|9
1736102270000|2025-01-05 18:37:50|24192.06|24112.06|24191.33|24111.33|24192.06|24112.06|24191.28|24111.28|9
1736102280000|2025-01-05 18:38:00|24191.34|24111.34|24191.5|24111.5|24191.5|24111.5|24191.25|24111.25|9
1736102290000|2025-01-05 18:38:10|24192.14|24112.14|24193.71|24113.71|24194.14|24114.14|24192.14|24112.14|9
1736102300000|2025-01-05 18:38:20|24193.04|24113.04|24193|24113|24193.42|24113.42|24192.88|24112.88|9
1736102310000|2025-01-05 18:38:30|24193.25|24113.25|24194.03|24114.03|24194.11|24114.11|24193.25|24113.25|10
1736102320000|2025-01-05 18:38:40|24202.86|24122.86|24204.45|24124.45|24204.45|24124.45|24202.69|24122.69|9
1736102330000|2025-01-05 18:38:50|24204.88|24124.88|24206.89|24126.89|24206.89|24126.89|24204.88|24124.88|10
1736102340000|2025-01-05 18:39:00|24206.68|24126.68|24205.62|24125.62|24206.68|24126.68|24202.36|24122.36|10
1736102350000|2025-01-05 18:39:10|24206.13|24126.13|24202.35|24122.35|24206.13|24126.13|24202.35|24122.35|10
1736102360000|2025-01-05 18:39:20|24202.26|24122.26|24206.32|24126.32|24206.32|24126.32|24202.26|24122.26|9
1736102370000|2025-01-05 18:39:30|24206.49|24126.49|24208.12|24128.12|24208.12|24128.12|24206.49|24126.49|10
1736102380000|2025-01-05 18:39:40|24208.21|24128.21|24210.24|24130.24|24210.27|24130.27|24208.21|24128.21|10
1736102390000|2025-01-05 18:39:50|24209.83|24129.83|24210.04|24130.04|24210.6|24130.6|24209.53|24129.53|10
1736102400000|2025-01-05 18:40:00|24210.02|24130.02|24210.13|24130.13|24211.05|24131.05|24210.02|24130.02|10
1736102410000|2025-01-05 18:40:10|24210.28|24130.28|24209.9|24129.9|24210.75|24130.75|24209.9|24129.9|10
1736102420000|2025-01-05 18:40:20|24209.88|24129.88|24207.77|24127.77|24209.88|24129.88|24207.77|24127.77|10
1736102430000|2025-01-05 18:40:30|24207.76|24127.76|24208.13|24128.13|24208.18|24128.18|24207.76|24127.76|10
1736102440000|2025-01-05 18:40:40|24208.21|24128.21|24207.07|24127.07|24208.21|24128.21|24207.07|24127.07|10
1736102450000|2025-01-05 18:40:50|24207.2|24127.2|24207.72|24127.72|24207.81|24127.81|24207.18|24127.18|10
1736102460000|2025-01-05 18:41:00|24207.71|24127.71|24208.14|24128.14|24208.22|24128.22|24207.71|24127.71|9
1736102470000|2025-01-05 18:41:10|24207.39|24127.39|24207.05|24127.05|24207.81|24127.81|24207.05|24127.05|10
1736102480000|2025-01-05 18:41:20|24206.75|24126.75|24206.26|24126.26|24206.81|24126.81|24205.82|24125.82|10
1736102490000|2025-01-05 18:41:30|24206.28|24126.28|24206.32|24126.32|24206.32|24126.32|24205.71|24125.71|10
1736102500000|2025-01-05 18:41:40|24206.39|24126.39|24205.79|24125.79|24206.39|24126.39|24205.77|24125.77|9
1736102510000|2025-01-05 18:41:50|24206.02|24126.02|24207.34|24127.34|24207.34|24127.34|24206.01|24126.01|8
1736102520000|2025-01-05 18:42:00|24206.81|24126.81|24208.05|24128.05|24208.05|24128.05|24206.81|24126.81|10
1736102530000|2025-01-05 18:42:10|24208.04|24128.04|24207.88|24127.88|24208.04|24128.04|24207.49|24127.49|10
1736102540000|2025-01-05 18:42:20|24207.89|24127.89|24208.68|24128.68|24208.68|24128.68|24207.89|24127.89|7
1736102550000|2025-01-05 18:42:30|24208.74|24128.74|24209|24129|24209.1|24129.1|24208.23|24128.23|9
1736102560000|2025-01-05 18:42:40|24209.75|24129.75|24210.42|24130.42|24210.49|24130.49|24209.75|24129.75|9
1736102570000|2025-01-05 18:42:50|24210.43|24130.43|24211.67|24131.67|24211.67|24131.67|24210.43|24130.43|10
1736102580000|2025-01-05 18:43:00|24211.68|24131.68|24211.47|24131.47|24211.92|24131.92|24211.47|24131.47|7
1736102590000|2025-01-05 18:43:10|24211.52|24131.52|24211.77|24131.77|24211.86|24131.86|24211.13|24131.13|9
1736102600000|2025-01-05 18:43:20|24211.8|24131.8|24212.69|24132.69|24212.77|24132.77|24211.78|24131.78|10
1736102610000|2025-01-05 18:43:30|24212.58|24132.58|24212.21|24132.21|24213.06|24133.06|24212.21|24132.21|10
1736102620000|2025-01-05 18:43:40|24212.77|24132.77|24210.16|24130.16|24212.77|24132.77|24210.16|24130.16|9
1736102630000|2025-01-05 18:43:50|24209.9|24129.9|24208.75|24128.75|24210.12|24130.12|24208.62|24128.62|10
1736102640000|2025-01-05 18:44:00|24208.74|24128.74|24208.02|24128.02|24208.99|24128.99|24207.92|24127.92|10
1736102650000|2025-01-05 18:44:10|24208.06|24128.06|24207.66|24127.66|24208.11|24128.11|24207.66|24127.66|10
1736102660000|2025-01-05 18:44:20|24207.67|24127.67|24208.09|24128.09|24208.4|24128.4|24207.66|24127.66|10
1736102670000|2025-01-05 18:44:30|24207.96|24127.96|24207.59|24127.59|24208.34|24128.34|24207.46|24127.46|10
1736102680000|2025-01-05 18:44:40|24207.44|24127.44|24207.73|24127.73|24207.96|24127.96|24207.34|24127.34|10
1736102690000|2025-01-05 18:44:50|24207.77|24127.77|24204.88|24124.88|24207.77|24127.77|24204.7|24124.7|10
1736102700000|2025-01-05 18:45:00|24204.96|24124.96|24205.54|24125.54|24205.6|24125.6|24204.96|24124.96|10
1736102710000|2025-01-05 18:45:10|24206.08|24126.08|24208.55|24128.55|24208.55|24128.55|24206.08|24126.08|10
1736102720000|2025-01-05 18:45:20|24208.5|24128.5|24211.12|24131.12|24211.12|24131.12|24208.5|24128.5|10
1736102730000|2025-01-05 18:45:30|24212.53|24132.53|24215.71|24135.71|24215.71|24135.71|24212.53|24132.53|10
1736102740000|2025-01-05 18:45:40|24215.51|24135.51|24216.6|24136.6|24217.25|24137.25|24215.41|24135.41|9
1736102750000|2025-01-05 18:45:50|24216.41|24136.41|24215.69|24135.69|24216.41|24136.41|24215.44|24135.44|10
1736102760000|2025-01-05 18:46:00|24215.73|24135.73|24216.63|24136.63|24217.15|24137.15|24215.73|24135.73|10
1736102770000|2025-01-05 18:46:10|24216.58|24136.58|24216.73|24136.73|24216.75|24136.75|24216.52|24136.52|10
1736102780000|2025-01-05 18:46:20|24217.4|24137.4|24217.76|24137.76|24217.76|24137.76|24217.38|24137.38|9
1736102790000|2025-01-05 18:46:30|24217.97|24137.97|24221.55|24141.55|24221.55|24141.55|24217.85|24137.85|9
1736102800000|2025-01-05 18:46:40|24222.11|24142.11|24224.3|24144.3|24224.3|24144.3|24222.11|24142.11|10
1736102810000|2025-01-05 18:46:50|24224.41|24144.41|24223.87|24143.87|24224.44|24144.44|24223.53|24143.53|9
1736102820000|2025-01-05 18:47:00|24223.88|24143.88|24221.14|24141.14|24224.63|24144.63|24221.14|24141.14|10
1736102830000|2025-01-05 18:47:10|24221.01|24141.01|24223.31|24143.31|24224.2|24144.2|24220.63|24140.63|10
1736102840000|2025-01-05 18:47:20|24223.24|24143.24|24220.44|24140.44|24223.24|24143.24|24220.44|24140.44|10
1736102850000|2025-01-05 18:47:30|24220.04|24140.04|24214.93|24134.93|24220.04|24140.04|24214.93|24134.93|10
1736102860000|2025-01-05 18:47:40|24214.79|24134.79|24214.01|24134.01|24214.83|24134.83|24214.01|24134.01|10
1736102870000|2025-01-05 18:47:50|24213.95|24133.95|24212.73|24132.73|24213.95|24133.95|24212.57|24132.57|10
1736102880000|2025-01-05 18:48:00|24212.2|24132.2|24214.1|24134.1|24214.1|24134.1|24211.32|24131.32|10
1736102890000|2025-01-05 18:48:10|24214.34|24134.34|24212.8|24132.8|24214.98|24134.98|24212.75|24132.75|10
1736102900000|2025-01-05 18:48:20|24212.49|24132.49|24211.86|24131.86|24212.49|24132.49|24211.78|24131.78|9
1736102910000|2025-01-05 18:48:30|24211.9|24131.9|24212.91|24132.91|24212.91|24132.91|24211.9|24131.9|10
1736102920000|2025-01-05 18:48:40|24212.92|24132.92|24213.76|24133.76|24213.76|24133.76|24212.25|24132.25|9
1736102930000|2025-01-05 18:48:50|24213.61|24133.61|24215.08|24135.08|24215.08|24135.08|24213.61|24133.61|9
1736102940000|2025-01-05 18:49:00|24215.05|24135.05|24215.13|24135.13|24215.14|24135.14|24214.71|24134.71|10
1736102950000|2025-01-05 18:49:10|24215.4|24135.4|24211.07|24131.07|24215.78|24135.78|24211.07|24131.07|10
1736102960000|2025-01-05 18:49:20|24211.08|24131.08|24211.47|24131.47|24211.74|24131.74|24211.05|24131.05|9
1736102970000|2025-01-05 18:49:30|24211.31|24131.31|24212.23|24132.23|24212.54|24132.54|24211.31|24131.31|10
1736102980000|2025-01-05 18:49:40|24212.19|24132.19|24212.19|24132.19|24212.2|24132.2|24211.74|24131.74|9
1736102990000|2025-01-05 18:49:50|24212.14|24132.14|24213.31|24133.31|24213.31|24133.31|24211.75|24131.75|10
1736103000000|2025-01-05 18:50:00|24213.36|24133.36|24214.93|24134.93|24215.7|24135.7|24213.36|24133.36|10
1736103010000|2025-01-05 18:50:10|24215.15|24135.15|24217.35|24137.35|24217.43|24137.43|24215.15|24135.15|10
1736103020000|2025-01-05 18:50:20|24217.31|24137.31|24217.49|24137.49|24217.79|24137.79|24217.31|24137.31|10
1736103030000|2025-01-05 18:50:30|24217.53|24137.53|24217.61|24137.61|24218.13|24138.13|24217.41|24137.41|9
1736103040000|2025-01-05 18:50:40|24217.81|24137.81|24219.12|24139.12|24219.15|24139.15|24217.76|24137.76|8
1736103050000|2025-01-05 18:50:50|24219.18|24139.18|24218.16|24138.16|24219.49|24139.49|24218.16|24138.16|10
1736103060000|2025-01-05 18:51:00|24217.36|24137.36|24217.02|24137.02|24217.36|24137.36|24216.8|24136.8|10
1736103070000|2025-01-05 18:51:10|24217.07|24137.07|24217.96|24137.96|24218.56|24138.56|24217.07|24137.07|10
1736103080000|2025-01-05 18:51:20|24217.91|24137.91|24219.8|24139.8|24219.8|24139.8|24217.85|24137.85|10
1736103090000|2025-01-05 18:51:30|24220.07|24140.07|24223.47|24143.47|24223.56|24143.56|24219.94|24139.94|9
1736103100000|2025-01-05 18:51:40|24223.44|24143.44|24223.86|24143.86|24223.86|24143.86|24223.38|24143.38|10
1736103110000|2025-01-05 18:51:50|24224.34|24144.34|24224.54|24144.54|24224.54|24144.54|24224.34|24144.34|10
1736103120000|2025-01-05 18:52:00|24224.53|24144.53|24226.44|24146.44|24226.44|24146.44|24224.42|24144.42|10
1736103130000|2025-01-05 18:52:10|24226.33|24146.33|24225.79|24145.79|24226.65|24146.65|24225.79|24145.79|10
1736103140000|2025-01-05 18:52:20|24225.75|24145.75|24226.93|24146.93|24226.93|24146.93|24225.66|24145.66|10
1736103150000|2025-01-05 18:52:30|24226.98|24146.98|24229.8|24149.8|24230.95|24150.95|24226.22|24146.22|10
1736103160000|2025-01-05 18:52:40|24229.67|24149.67|24221.58|24141.58|24229.67|24149.67|24221.58|24141.58|10
1736103170000|2025-01-05 18:52:50|24221.6|24141.6|24221.5|24141.5|24221.6|24141.6|24221.46|24141.46|9
1736103180000|2025-01-05 18:53:00|24221.67|24141.67|24220.74|24140.74|24221.67|24141.67|24220.74|24140.74|8
1736103190000|2025-01-05 18:53:10|24220.67|24140.67|24221.26|24141.26|24221.47|24141.47|24220.62|24140.62|10
1736103200000|2025-01-05 18:53:20|24221.32|24141.32|24228.06|24148.06|24228.74|24148.74|24221.17|24141.17|10
1736103210000|2025-01-05 18:53:30|24228.17|24148.17|24221.7|24141.7|24228.95|24148.95|24221.42|24141.42|9
1736103220000|2025-01-05 18:53:40|24221.89|24141.89|24221.57|24141.57|24222.11|24142.11|24221.44|24141.44|10
1736103230000|2025-01-05 18:53:50|24221.75|24141.75|24221.03|24141.03|24222.07|24142.07|24221.03|24141.03|8
1736103240000|2025-01-05 18:54:00|24220.88|24140.88|24219.43|24139.43|24220.88|24140.88|24218.35|24138.35|10
1736103250000|2025-01-05 18:54:10|24219.31|24139.31|24217.08|24137.08|24219.31|24139.31|24217.08|24137.08|10
1736103260000|2025-01-05 18:54:20|24216.44|24136.44|24216.72|24136.72|24216.94|24136.94|24216.27|24136.27|9
1736103270000|2025-01-05 18:54:30|24217.1|24137.1|24217.74|24137.74|24218.77|24138.77|24217.1|24137.1|10
1736103280000|2025-01-05 18:54:40|24217.98|24137.98|24217.97|24137.97|24217.98|24137.98|24217.76|24137.76|10
1736103290000|2025-01-05 18:54:50|24217.95|24137.95|24217.49|24137.49|24218.18|24138.18|24217.43|24137.43|10
1736103300000|2025-01-05 18:55:00|24217.59|24137.59|24218.1|24138.1|24218.18|24138.18|24217.59|24137.59|9
1736103310000|2025-01-05 18:55:10|24218.09|24138.09|24216.94|24136.94|24218.29|24138.29|24216.33|24136.33|9
1736103320000|2025-01-05 18:55:20|24216.96|24136.96|24221.22|24141.22|24221.22|24141.22|24216.96|24136.96|10
1736103330000|2025-01-05 18:55:30|24221.25|24141.25|24218.75|24138.75|24221.82|24141.82|24218.04|24138.04|10
1736103340000|2025-01-05 18:55:40|24219.01|24139.01|24222.05|24142.05|24222.05|24142.05|24219.01|24139.01|10
1736103350000|2025-01-05 18:55:50|24222.08|24142.08|24224.49|24144.49|24224.53|24144.53|24221.61|24141.61|10
1736103360000|2025-01-05 18:56:00|24224.53|24144.53|24225.28|24145.28|24225.35|24145.35|24224.53|24144.53|10
1736103370000|2025-01-05 18:56:10|24225.27|24145.27|24224.75|24144.75|24225.39|24145.39|24224.75|24144.75|8
1736103380000|2025-01-05 18:56:20|24224.47|24144.47|24223.79|24143.79|24225.2|24145.2|24223.76|24143.76|10
1736103390000|2025-01-05 18:56:30|24223.89|24143.89|24218.97|24138.97|24224.24|24144.24|24218.94|24138.94|9
1736103400000|2025-01-05 18:56:40|24219.16|24139.16|24220.26|24140.26|24220.37|24140.37|24219.16|24139.16|10
1736103410000|2025-01-05 18:56:50|24220.24|24140.24|24220.22|24140.22|24220.26|24140.26|24220.22|24140.22|8
1736103420000|2025-01-05 18:57:00|24220.12|24140.12|24220.45|24140.45|24220.83|24140.83|24219.71|24139.71|10
1736103430000|2025-01-05 18:57:10|24220.54|24140.54|24220.32|24140.32|24220.58|24140.58|24220.19|24140.19|9
1736103440000|2025-01-05 18:57:20|24220.36|24140.36|24221.71|24141.71|24221.71|24141.71|24220.08|24140.08|9
1736103450000|2025-01-05 18:57:30|24221.89|24141.89|24222.73|24142.73|24222.73|24142.73|24221.89|24141.89|10
1736103460000|2025-01-05 18:57:40|24223.3|24143.3|24223.95|24143.95|24224.37|24144.37|24223.3|24143.3|10
1736103470000|2025-01-05 18:57:50|24224.04|24144.04|24224.59|24144.59|24224.76|24144.76|24224.04|24144.04|10
1736103480000|2025-01-05 18:58:00|24224.62|24144.62|24225.87|24145.87|24225.87|24145.87|24224.38|24144.38|8
1736103490000|2025-01-05 18:58:10|24225.97|24145.97|24225.94|24145.94|24226.31|24146.31|24225.94|24145.94|10
1736103500000|2025-01-05 18:58:20|24225.96|24145.96|24226.02|24146.02|24226.06|24146.06|24225.8|24145.8|9
1736103510000|2025-01-05 18:58:30|24226.21|24146.21|24226.1|24146.1|24226.35|24146.35|24225.7|24145.7|10
1736103520000|2025-01-05 18:58:40|24226.27|24146.27|24225.33|24145.33|24226.27|24146.27|24225.33|24145.33|9
1736103530000|2025-01-05 18:58:50|24225.17|24145.17|24224.9|24144.9|24225.17|24145.17|24224.83|24144.83|10
1736103540000|2025-01-05 18:59:00|24225.06|24145.06|24225.42|24145.42|24225.53|24145.53|24224.83|24144.83|10
1736103550000|2025-01-05 18:59:10|24225.44|24145.44|24226.24|24146.24|24226.3|24146.3|24225.44|24145.44|10
1736103560000|2025-01-05 18:59:20|24226.28|24146.28|24225.05|24145.05|24226.28|24146.28|24224.49|24144.49|10
1736103570000|2025-01-05 18:59:30|24224.97|24144.97|24224.43|24144.43|24225.06|24145.06|24224.43|24144.43|9
1736103580000|2025-01-05 18:59:40|24224.66|24144.66|24224.09|24144.09|24224.66|24144.66|24224.08|24144.08|9
1736103590000|2025-01-05 18:59:50|24224.1|24144.1|24224.48|24144.48|24224.49|24144.49|24224.1|24144.1|10
1736103600000|2025-01-05 19:00:00|24224.36|24144.36|24224.93|24144.93|24224.93|24144.93|24223.76|24143.76|10
1736103610000|2025-01-05 19:00:10|24225.04|24145.04|24224.94|24144.94|24225.04|24145.04|24224.12|24144.12|9
1736103620000|2025-01-05 19:00:20|24224.82|24144.82|24227.75|24147.75|24227.8|24147.8|24224.82|24144.82|9
1736103630000|2025-01-05 19:00:30|24227.69|24147.69|24229.79|24149.79|24229.79|24149.79|24226.1|24146.1|10
1736103640000|2025-01-05 19:00:40|24229.98|24149.98|24227.16|24147.16|24229.98|24149.98|24226.91|24146.91|10
1736103650000|2025-01-05 19:00:50|24226.39|24146.39|24223.59|24143.59|24226.39|24146.39|24223.53|24143.53|10
1736103660000|2025-01-05 19:01:00|24223.23|24143.23|24224.3|24144.3|24224.43|24144.43|24223.12|24143.12|9
1736103670000|2025-01-05 19:01:10|24223.93|24143.93|24222.94|24142.94|24223.93|24143.93|24222.55|24142.55|9
1736103680000|2025-01-05 19:01:20|24222.93|24142.93|24224.59|24144.59|24224.75|24144.75|24222.93|24142.93|10
1736103690000|2025-01-05 19:01:30|24224.67|24144.67|24220.4|24140.4|24224.67|24144.67|24220.4|24140.4|10
1736103700000|2025-01-05 19:01:40|24220.11|24140.11|24217.63|24137.63|24220.11|24140.11|24217.63|24137.63|10
1736103710000|2025-01-05 19:01:50|24216.92|24136.92|24217.42|24137.42|24218.47|24138.47|24215.8|24135.8|10
1736103720000|2025-01-05 19:02:00|24217.05|24137.05|24217.12|24137.12|24217.12|24137.12|24216.32|24136.32|10
1736103730000|2025-01-05 19:02:10|24217.18|24137.18|24215.01|24135.01|24217.31|24137.31|24215.01|24135.01|10
1736103740000|2025-01-05 19:02:20|24214.87|24134.87|24214.97|24134.97|24215.33|24135.33|24214.56|24134.56|9
1736103750000|2025-01-05 19:02:30|24214.04|24134.04|24212.65|24132.65|24214.04|24134.04|24212.65|24132.65|10
1736103760000|2025-01-05 19:02:40|24212.76|24132.76|24211.91|24131.91|24212.86|24132.86|24211.9|24131.9|10
1736103770000|2025-01-05 19:02:50|24211.92|24131.92|24211.87|24131.87|24211.92|24131.92|24211.26|24131.26|9
1736103780000|2025-01-05 19:03:00|24211.49|24131.49|24206.43|24126.43|24211.61|24131.61|24206.43|24126.43|10
1736103790000|2025-01-05 19:03:10|24206.6|24126.6|24206.82|24126.82|24206.82|24126.82|24206.56|24126.56|9
1736103800000|2025-01-05 19:03:20|24206.83|24126.83|24208.35|24128.35|24208.41|24128.41|24206.83|24126.83|10
1736103810000|2025-01-05 19:03:30|24208.33|24128.33|24210|24130|24210|24130|24208.33|24128.33|10
1736103820000|2025-01-05 19:03:40|24209.99|24129.99|24210.29|24130.29|24210.35|24130.35|24209.99|24129.99|8
1736103830000|2025-01-05 19:03:50|24210.2|24130.2|24212.31|24132.31|24212.31|24132.31|24210.2|24130.2|10
1736103840000|2025-01-05 19:04:00|24212.28|24132.28|24213.29|24133.29|24213.29|24133.29|24212.28|24132.28|10
1736103850000|2025-01-05 19:04:10|24213.36|24133.36|24213.83|24133.83|24214.48|24134.48|24213.36|24133.36|10
1736103860000|2025-01-05 19:04:20|24213.99|24133.99|24216.1|24136.1|24216.1|24136.1|24213.99|24133.99|9
1736103870000|2025-01-05 19:04:30|24216.73|24136.73|24217.91|24137.91|24217.91|24137.91|24216.73|24136.73|9
1736103880000|2025-01-05 19:04:40|24217.8|24137.8|24216.74|24136.74|24217.8|24137.8|24216.5|24136.5|9
1736103890000|2025-01-05 19:04:50|24216.65|24136.65|24216.9|24136.9|24217.06|24137.06|24216.59|24136.59|8
1736103900000|2025-01-05 19:05:00|24216.89|24136.89|24217.24|24137.24|24217.24|24137.24|24216.89|24136.89|7
1736103910000|2025-01-05 19:05:10|24217.19|24137.19|24217|24137|24217.6|24137.6|24216.39|24136.39|10
1736103920000|2025-01-05 19:05:20|24217.13|24137.13|24220.47|24140.47|24220.47|24140.47|24217.11|24137.11|10
1736103930000|2025-01-05 19:05:30|24220.51|24140.51|24221.93|24141.93|24221.93|24141.93|24220.51|24140.51|10
1736103940000|2025-01-05 19:05:40|24222.86|24142.86|24223.6|24143.6|24223.91|24143.91|24222.86|24142.86|10
1736103950000|2025-01-05 19:05:50|24223.73|24143.73|24225.58|24145.58|24225.58|24145.58|24223.41|24143.41|10
1736103960000|2025-01-05 19:06:00|24225.7|24145.7|24231.16|24151.16|24231.16|24151.16|24225.7|24145.7|10
1736103970000|2025-01-05 19:06:10|24231.57|24151.57|24234.46|24154.46|24234.46|24154.46|24231.57|24151.57|9
1736103980000|2025-01-05 19:06:20|24235.52|24155.52|24239.49|24159.49|24239.49|24159.49|24235.52|24155.52|10
1736103990000|2025-01-05 19:06:30|24239.66|24159.66|24241.67|24161.67|24242.52|24162.52|24239.66|24159.66|10
1736104000000|2025-01-05 19:06:40|24242.81|24162.81|24244.21|24164.21|24244.21|24164.21|24242.81|24162.81|10
1736104010000|2025-01-05 19:06:50|24244.28|24164.28|24246.36|24166.36|24246.36|24166.36|24244.28|24164.28|10
1736104020000|2025-01-05 19:07:00|24246.52|24166.52|24246.3|24166.3|24246.81|24166.81|24246.02|24166.02|10
1736104030000|2025-01-05 19:07:10|24245.83|24165.83|24246.95|24166.95|24246.95|24166.95|24245.62|24165.62|10
1736104040000|2025-01-05 19:07:20|24247.2|24167.2|24248.72|24168.72|24248.72|24168.72|24247.2|24167.2|9
1736104050000|2025-01-05 19:07:30|24248.73|24168.73|24252.29|24172.29|24252.46|24172.46|24248.73|24168.73|10
1736104060000|2025-01-05 19:07:40|24252.17|24172.17|24252.77|24172.77|24252.77|24172.77|24251.74|24171.74|9
1736104070000|2025-01-05 19:07:50|24252.72|24172.72|24253.07|24173.07|24253.12|24173.12|24252.55|24172.55|9
1736104080000|2025-01-05 19:08:00|24253.38|24173.38|24249.42|24169.42|24253.49|24173.49|24249.42|24169.42|10
1736104090000|2025-01-05 19:08:10|24249.3|24169.3|24248.68|24168.68|24249.3|24169.3|24248.66|24168.66|10
1736104100000|2025-01-05 19:08:20|24248.61|24168.61|24253.48|24173.48|24253.48|24173.48|24248.57|24168.57|9
1736104110000|2025-01-05 19:08:30|24253.47|24173.47|24252.06|24172.06|24253.54|24173.54|24251.87|24171.87|10
1736104120000|2025-01-05 19:08:40|24252.2|24172.2|24248.02|24168.02|24253.82|24173.82|24248.02|24168.02|10
1736104130000|2025-01-05 19:08:50|24247.46|24167.46|24247.85|24167.85|24247.85|24167.85|24247.39|24167.39|10
1736104140000|2025-01-05 19:09:00|24247.65|24167.65|24247.85|24167.85|24247.95|24167.95|24247.11|24167.11|10
1736104150000|2025-01-05 19:09:10|24247.76|24167.76|24247.72|24167.72|24247.91|24167.91|24247.66|24167.66|10
1736104160000|2025-01-05 19:09:20|24248.18|24168.18|24248.69|24168.69|24249.02|24169.02|24247.72|24167.72|10
1736104170000|2025-01-05 19:09:30|24248.35|24168.35|24247.92|24167.92|24248.35|24168.35|24247.81|24167.81|9
1736104180000|2025-01-05 19:09:40|24252.84|24172.84|24253.59|24173.59|24253.59|24173.59|24252.84|24172.84|10
1736104190000|2025-01-05 19:09:50|24253.63|24173.63|24254.46|24174.46|24254.49|24174.49|24253.1|24173.1|9
1736104200000|2025-01-05 19:10:00|24254.43|24174.43|24252.28|24172.28|24254.43|24174.43|24252.28|24172.28|10
1736104210000|2025-01-05 19:10:10|24252.3|24172.3|24254.27|24174.27|24254.27|24174.27|24251.85|24171.85|10
1736104220000|2025-01-05 19:10:20|24254.42|24174.42|24253.12|24173.12|24254.6|24174.6|24252.68|24172.68|10
1736104230000|2025-01-05 19:10:30|24253.39|24173.39|24252.47|24172.47|24253.88|24173.88|24252.47|24172.47|9
1736104240000|2025-01-05 19:10:40|24252.75|24172.75|24251.49|24171.49|24252.78|24172.78|24251.42|24171.42|9
1736104250000|2025-01-05 19:10:50|24251.73|24171.73|24251.92|24171.92|24252.04|24172.04|24251.49|24171.49|9
1736104260000|2025-01-05 19:11:00|24251.94|24171.94|24254.4|24174.4|24254.4|24174.4|24251.94|24171.94|8
1736104270000|2025-01-05 19:11:10|24259.46|24179.46|24259.37|24179.37|24259.46|24179.46|24259.32|24179.32|9
1736104280000|2025-01-05 19:11:20|24259.29|24179.29|24259.34|24179.34|24259.35|24179.35|24259.23|24179.23|8
1736104290000|2025-01-05 19:11:30|24259.73|24179.73|24260.06|24180.06|24261.04|24181.04|24259.73|24179.73|10
1736104300000|2025-01-05 19:11:40|24260.11|24180.11|24259.17|24179.17|24261.27|24181.27|24259.17|24179.17|10
1736104310000|2025-01-05 19:11:50|24259.36|24179.36|24260.66|24180.66|24260.94|24180.94|24259.36|24179.36|10
1736104320000|2025-01-05 19:12:00|24260.49|24180.49|24261|24181|24261.03|24181.03|24259.64|24179.64|10
1736104330000|2025-01-05 19:12:10|24261.02|24181.02|24260.28|24180.28|24261.02|24181.02|24260.1|24180.1|9
1736104340000|2025-01-05 19:12:20|24260.2|24180.2|24258.42|24178.42|24260.2|24180.2|24257.06|24177.06|10
1736104350000|2025-01-05 19:12:30|24258.52|24178.52|24257.84|24177.84|24258.52|24178.52|24257.81|24177.81|9
1736104360000|2025-01-05 19:12:40|24257.95|24177.95|24258.49|24178.49|24258.51|24178.51|24257.95|24177.95|10
1736104370000|2025-01-05 19:12:50|24258.56|24178.56|24259.4|24179.4|24259.42|24179.42|24258.56|24178.56|9
1736104380000|2025-01-05 19:13:00|24259.29|24179.29|24259.04|24179.04|24259.72|24179.72|24259.04|24179.04|10
1736104390000|2025-01-05 19:13:10|24258.87|24178.87|24258.87|24178.87|24259.16|24179.16|24258.69|24178.69|9
1736104400000|2025-01-05 19:13:20|24258.73|24178.73|24259.46|24179.46|24259.46|24179.46|24258.73|24178.73|10
1736104410000|2025-01-05 19:13:30|24259.27|24179.27|24259.74|24179.74|24259.83|24179.83|24259.07|24179.07|10
1736104420000|2025-01-05 19:13:40|24260.29|24180.29|24261.07|24181.07|24261.08|24181.08|24260.29|24180.29|10
1736104430000|2025-01-05 19:13:50|24261.06|24181.06|24260.79|24180.79|24261.06|24181.06|24260.77|24180.77|7
1736104440000|2025-01-05 19:14:00|24260.85|24180.85|24261.24|24181.24|24261.33|24181.33|24260.85|24180.85|9
1736104450000|2025-01-05 19:14:10|24262.25|24182.25|24262.47|24182.47|24262.47|24182.47|24262.2|24182.2|10
1736104460000|2025-01-05 19:14:20|24262.07|24182.07|24261.3|24181.3|24262.07|24182.07|24261.3|24181.3|9
1736104470000|2025-01-05 19:14:30|24261.1|24181.1|24260.96|24180.96|24261.37|24181.37|24260.94|24180.94|10
1736104480000|2025-01-05 19:14:40|24260.99|24180.99|24260.36|24180.36|24260.99|24180.99|24260.36|24180.36|8
1736104490000|2025-01-05 19:14:50|24260.25|24180.25|24260.29|24180.29|24260.36|24180.36|24260.16|24180.16|7
1736104500000|2025-01-05 19:15:00|24260.59|24180.59|24261.81|24181.81|24261.86|24181.86|24260.59|24180.59|9
1736104510000|2025-01-05 19:15:10|24261.7|24181.7|24259.73|24179.73|24262.1|24182.1|24259.73|24179.73|10
1736104520000|2025-01-05 19:15:20|24259.41|24179.41|24257.2|24177.2|24259.68|24179.68|24257.2|24177.2|10
1736104530000|2025-01-05 19:15:30|24257.17|24177.17|24257.95|24177.95|24258.62|24178.62|24257.17|24177.17|10
1736104540000|2025-01-05 19:15:40|24257.58|24177.58|24257.74|24177.74|24257.74|24177.74|24257.11|24177.11|9
1736104550000|2025-01-05 19:15:50|24257.59|24177.59|24260.12|24180.12|24260.14|24180.14|24257.36|24177.36|10
1736104560000|2025-01-05 19:16:00|24260|24180|24257.65|24177.65|24260|24180|24257.02|24177.02|10
1736104570000|2025-01-05 19:16:10|24257.46|24177.46|24258.81|24178.81|24258.81|24178.81|24257.12|24177.12|10
1736104580000|2025-01-05 19:16:20|24260.11|24180.11|24260.97|24180.97|24260.97|24180.97|24260.02|24180.02|10
1736104590000|2025-01-05 19:16:30|24261.04|24181.04|24262.83|24182.83|24262.83|24182.83|24261.04|24181.04|10
1736104600000|2025-01-05 19:16:40|24262.78|24182.78|24266.45|24186.45|24266.47|24186.47|24262.78|24182.78|10
1736104610000|2025-01-05 19:16:50|24266.6|24186.6|24268.19|24188.19|24268.19|24188.19|24266.54|24186.54|10
1736104620000|2025-01-05 19:17:00|24268.4|24188.4|24269.67|24189.67|24269.67|24189.67|24268.32|24188.32|10
1736104630000|2025-01-05 19:17:10|24269.66|24189.66|24272.05|24192.05|24273.44|24193.44|24269.66|24189.66|10
1736104640000|2025-01-05 19:17:20|24272.71|24192.71|24272.97|24192.97|24272.97|24192.97|24272.36|24192.36|9
1736104650000|2025-01-05 19:17:30|24272.98|24192.98|24275.26|24195.26|24275.26|24195.26|24272.98|24192.98|10
1736104660000|2025-01-05 19:17:40|24275.39|24195.39|24273.1|24193.1|24275.39|24195.39|24273.1|24193.1|10
1736104670000|2025-01-05 19:17:50|24273.47|24193.47|24273.67|24193.67|24274.12|24194.12|24273.42|24193.42|8
1736104680000|2025-01-05 19:18:00|24273.7|24193.7|24272.43|24192.43|24273.8|24193.8|24272.39|24192.39|10
1736104690000|2025-01-05 19:18:10|24272.02|24192.02|24270.84|24190.84|24272.02|24192.02|24270.67|24190.67|10
1736104700000|2025-01-05 19:18:20|24270.99|24190.99|24269.28|24189.28|24270.99|24190.99|24269.28|24189.28|9
1736104710000|2025-01-05 19:18:30|24269.29|24189.29|24264.63|24184.63|24269.29|24189.29|24264.63|24184.63|10
1736104720000|2025-01-05 19:18:40|24263.73|24183.73|24260.69|24180.69|24263.73|24183.73|24260.69|24180.69|10
1736104730000|2025-01-05 19:18:50|24260.03|24180.03|24262.73|24182.73|24262.73|24182.73|24259.72|24179.72|10
1736104740000|2025-01-05 19:19:00|24262.83|24182.83|24262.1|24182.1|24263.34|24183.34|24262.1|24182.1|10
1736104750000|2025-01-05 19:19:10|24262.09|24182.09|24261.01|24181.01|24262.09|24182.09|24261.01|24181.01|10
1736104760000|2025-01-05 19:19:20|24260.94|24180.94|24258.55|24178.55|24260.95|24180.95|24258.55|24178.55|10
1736104770000|2025-01-05 19:19:30|24258.35|24178.35|24258.7|24178.7|24258.7|24178.7|24258.01|24178.01|10
1736104780000|2025-01-05 19:19:40|24258.84|24178.84|24260.13|24180.13|24260.17|24180.17|24258.84|24178.84|10
1736104790000|2025-01-05 19:19:50|24260.07|24180.07|24258.96|24178.96|24260.07|24180.07|24258.96|24178.96|9
1736104800000|2025-01-05 19:20:00|24259.01|24179.01|24257.98|24177.98|24259.01|24179.01|24257.98|24177.98|8
1736104810000|2025-01-05 19:20:10|24257.88|24177.88|24257.22|24177.22|24257.88|24177.88|24257.22|24177.22|9
1736104820000|2025-01-05 19:20:20|24257.32|24177.32|24257.35|24177.35|24257.51|24177.51|24256.88|24176.88|10
1736104830000|2025-01-05 19:20:30|24257.26|24177.26|24255.42|24175.42|24257.26|24177.26|24255.29|24175.29|10
1736104840000|2025-01-05 19:20:40|24255.64|24175.64|24255.72|24175.72|24258.51|24178.51|24255.59|24175.59|9
1736104850000|2025-01-05 19:20:50|24255.29|24175.29|24256.07|24176.07|24256.07|24176.07|24254.7|24174.7|10
1736104860000|2025-01-05 19:21:00|24256.23|24176.23|24255.09|24175.09|24256.69|24176.69|24255.09|24175.09|10
1736104870000|2025-01-05 19:21:10|24255.1|24175.1|24256.97|24176.97|24256.97|24176.97|24255.1|24175.1|10
1736104880000|2025-01-05 19:21:20|24257.27|24177.27|24257.76|24177.76|24257.79|24177.79|24257.27|24177.27|10
1736104890000|2025-01-05 19:21:30|24257.84|24177.84|24257.17|24177.17|24258.06|24178.06|24257.17|24177.17|9
1736104900000|2025-01-05 19:21:40|24257.09|24177.09|24255.79|24175.79|24257.09|24177.09|24255.56|24175.56|9
1736104910000|2025-01-05 19:21:50|24255.96|24175.96|24255.92|24175.92|24256.77|24176.77|24255.92|24175.92|10
1736104920000|2025-01-05 19:22:00|24255.68|24175.68|24253.26|24173.26|24255.68|24175.68|24253.26|24173.26|10
1736104930000|2025-01-05 19:22:10|24253.19|24173.19|24251.66|24171.66|24253.19|24173.19|24251.66|24171.66|7
1736104940000|2025-01-05 19:22:20|24251.53|24171.53|24249.61|24169.61|24251.8|24171.8|24249.53|24169.53|9
1736104950000|2025-01-05 19:22:30|24249.62|24169.62|24246.55|24166.55|24249.62|24169.62|24246.55|24166.55|9
1736104960000|2025-01-05 19:22:40|24246.27|24166.27|24243.56|24163.56|24246.27|24166.27|24243.56|24163.56|10
1736104970000|2025-01-05 19:22:50|24243.49|24163.49|24243.44|24163.44|24243.52|24163.52|24242.79|24162.79|10
1736104980000|2025-01-05 19:23:00|24243.45|24163.45|24243.37|24163.37|24243.62|24163.62|24242.97|24162.97|9
1736104990000|2025-01-05 19:23:10|24243.42|24163.42|24243.05|24163.05|24243.44|24163.44|24243|24163|8
1736105000000|2025-01-05 19:23:20|24243.06|24163.06|24242.56|24162.56|24243.08|24163.08|24242.49|24162.49|9
1736105010000|2025-01-05 19:23:30|24242.23|24162.23|24241.15|24161.15|24242.23|24162.23|24241.15|24161.15|8
1736105020000|2025-01-05 19:23:40|24241.61|24161.61|24241.8|24161.8|24242.52|24162.52|24241.61|24161.61|10
1736105030000|2025-01-05 19:23:50|24241.66|24161.66|24239.56|24159.56|24242|24162|24238.93|24158.93|10
1736105040000|2025-01-05 19:24:00|24239.37|24159.37|24240.7|24160.7|24240.7|24160.7|24239.27|24159.27|10
1736105050000|2025-01-05 19:24:10|24240.63|24160.63|24241.07|24161.07|24241.07|24161.07|24240.46|24160.46|10
1736105060000|2025-01-05 19:24:20|24241.11|24161.11|24240.05|24160.05|24241.11|24161.11|24240.05|24160.05|10
1736105070000|2025-01-05 19:24:30|24240.09|24160.09|24241.53|24161.53|24241.53|24161.53|24240.09|24160.09|10
1736105080000|2025-01-05 19:24:40|24241.62|24161.62|24242.91|24162.91|24242.91|24162.91|24241.62|24161.62|10
1736105090000|2025-01-05 19:24:50|24242.96|24162.96|24243.05|24163.05|24243.47|24163.47|24242.96|24162.96|10
1736105100000|2025-01-05 19:25:00|24243.07|24163.07|24242.66|24162.66|24243.4|24163.4|24242.07|24162.07|10
1736105110000|2025-01-05 19:25:10|24242.54|24162.54|24243.9|24163.9|24243.98|24163.98|24242.28|24162.28|8
1736105120000|2025-01-05 19:25:20|24243.6|24163.6|24245.33|24165.33|24245.33|24165.33|24243.16|24163.16|9
1736105130000|2025-01-05 19:25:30|24245.31|24165.31|24244.76|24164.76|24245.33|24165.33|24244.76|24164.76|9
1736105140000|2025-01-05 19:25:40|24244.64|24164.64|24244.35|24164.35|24244.64|24164.64|24243.97|24163.97|10
1736105150000|2025-01-05 19:25:50|24244.38|24164.38|24244.05|24164.05|24244.38|24164.38|24243.9|24163.9|10
1736105160000|2025-01-05 19:26:00|24244.06|24164.06|24245.33|24165.33|24245.35|24165.35|24244.02|24164.02|9
1736105170000|2025-01-05 19:26:10|24245.71|24165.71|24246.29|24166.29|24246.29|24166.29|24245.71|24165.71|9
1736105180000|2025-01-05 19:26:20|24246.27|24166.27|24246.44|24166.44|24247.07|24167.07|24246.27|24166.27|9
1736105190000|2025-01-05 19:26:30|24246.45|24166.45|24247.49|24167.49|24247.49|24167.49|24246.45|24166.45|10
1736105200000|2025-01-05 19:26:40|24247.45|24167.45|24247.2|24167.2|24247.56|24167.56|24247.08|24167.08|9
1736105210000|2025-01-05 19:26:50|24247.23|24167.23|24251.36|24171.36|24251.36|24171.36|24247.23|24167.23|9
1736105220000|2025-01-05 19:27:00|24251.01|24171.01|24253.79|24173.79|24253.79|24173.79|24251.01|24171.01|10
1736105230000|2025-01-05 19:27:10|24253.69|24173.69|24254.3|24174.3|24254.31|24174.31|24253.69|24173.69|7
1736105240000|2025-01-05 19:27:20|24254.44|24174.44|24255.45|24175.45|24255.45|24175.45|24254.44|24174.44|10
1736105250000|2025-01-05 19:27:30|24256.07|24176.07|24257.61|24177.61|24257.61|24177.61|24256.03|24176.03|10
1736105260000|2025-01-05 19:27:40|24257.69|24177.69|24260.02|24180.02|24260.02|24180.02|24257.69|24177.69|10
1736105270000|2025-01-05 19:27:50|24260.08|24180.08|24257.75|24177.75|24260.56|24180.56|24257.75|24177.75|9
1736105280000|2025-01-05 19:28:00|24257.71|24177.71|24257.88|24177.88|24258.14|24178.14|24257.57|24177.57|9
1736105290000|2025-01-05 19:28:10|24257.8|24177.8|24261.32|24181.32|24262.49|24182.49|24257.78|24177.78|9
1736105300000|2025-01-05 19:28:20|24261.51|24181.51|24261.32|24181.32|24261.78|24181.78|24261.29|24181.29|10
1736105310000|2025-01-05 19:28:30|24261.25|24181.25|24259.83|24179.83|24261.25|24181.25|24259.81|24179.81|8
1736105320000|2025-01-05 19:28:40|24259.47|24179.47|24259.9|24179.9|24259.9|24179.9|24259.47|24179.47|8
1736105330000|2025-01-05 19:28:50|24259.41|24179.41|24259.32|24179.32|24259.41|24179.41|24259.19|24179.19|8
1736105340000|2025-01-05 19:29:00|24259.34|24179.34|24258.22|24178.22|24259.34|24179.34|24258.22|24178.22|9
1736105350000|2025-01-05 19:29:10|24258.9|24178.9|24258.99|24178.99|24259.15|24179.15|24258.72|24178.72|10
1736105360000|2025-01-05 19:29:20|24258.72|24178.72|24258.43|24178.43|24258.72|24178.72|24258.43|24178.43|8
1736105370000|2025-01-05 19:29:30|24258.37|24178.37|24259.5|24179.5|24259.5|24179.5|24258.15|24178.15|8
1736105380000|2025-01-05 19:29:40|24259.76|24179.76|24257.95|24177.95|24260.52|24180.52|24257.87|24177.87|10
1736105390000|2025-01-05 19:29:50|24257.94|24177.94|24258.91|24178.91|24258.91|24178.91|24257.9|24177.9|10
1736105400000|2025-01-05 19:30:00|24258.88|24178.88|24258.96|24178.96|24258.96|24178.96|24258.79|24178.79|9
1736105410000|2025-01-05 19:30:10|24258.84|24178.84|24258.2|24178.2|24259.01|24179.01|24258.18|24178.18|10
1736105420000|2025-01-05 19:30:20|24258.17|24178.17|24256.46|24176.46|24258.22|24178.22|24256.46|24176.46|9
1736105430000|2025-01-05 19:30:30|24256.34|24176.34|24255.21|24175.21|24256.93|24176.93|24254.83|24174.83|10
1736105440000|2025-01-05 19:30:40|24255.06|24175.06|24252.87|24172.87|24255.06|24175.06|24252.87|24172.87|10
1736105450000|2025-01-05 19:30:50|24253.23|24173.23|24255.78|24175.78|24255.95|24175.95|24253.23|24173.23|9
1736105460000|2025-01-05 19:31:00|24255.8|24175.8|24255.11|24175.11|24255.8|24175.8|24255|24175|10
1736105470000|2025-01-05 19:31:10|24255.07|24175.07|24253.89|24173.89|24255.07|24175.07|24253.65|24173.65|9
1736105480000|2025-01-05 19:31:20|24254.02|24174.02|24251.24|24171.24|24254.02|24174.02|24251.17|24171.17|10
1736105490000|2025-01-05 19:31:30|24251.13|24171.13|24251.32|24171.32|24251.69|24171.69|24250.89|24170.89|10
1736105500000|2025-01-05 19:31:40|24251.19|24171.19|24250.98|24170.98|24251.23|24171.23|24250.78|24170.78|10
1736105510000|2025-01-05 19:31:50|24250.96|24170.96|24250.37|24170.37|24251.15|24171.15|24249.88|24169.88|10
1736105520000|2025-01-05 19:32:00|24250.52|24170.52|24247.32|24167.32|24250.92|24170.92|24247.15|24167.15|10
1736105530000|2025-01-05 19:32:10|24247.07|24167.07|24246.31|24166.31|24247.48|24167.48|24246.23|24166.23|10
1736105540000|2025-01-05 19:32:20|24246.45|24166.45|24251.19|24171.19|24251.19|24171.19|24246.38|24166.38|10
1736105550000|2025-01-05 19:32:30|24251.28|24171.28|24252|24172|24252.04|24172.04|24251.28|24171.28|10
1736105560000|2025-01-05 19:32:40|24252.05|24172.05|24252.8|24172.8|24252.98|24172.98|24252.03|24172.03|10
1736105570000|2025-01-05 19:32:50|24252.84|24172.84|24253.79|24173.79|24253.79|24173.79|24252.77|24172.77|7
1736105580000|2025-01-05 19:33:00|24253.76|24173.76|24254.73|24174.73|24254.73|24174.73|24253.76|24173.76|9
1736105590000|2025-01-05 19:33:10|24254.51|24174.51|24253.56|24173.56|24254.6|24174.6|24253.56|24173.56|9
1736105600000|2025-01-05 19:33:20|24253.66|24173.66|24254.38|24174.38|24254.41|24174.41|24253.66|24173.66|10
1736105610000|2025-01-05 19:33:30|24254.51|24174.51|24256.02|24176.02|24256.02|24176.02|24254.51|24174.51|9
1736105620000|2025-01-05 19:33:40|24256.24|24176.24|24256.43|24176.43|24256.43|24176.43|24256.24|24176.24|8
1736105630000|2025-01-05 19:33:50|24256.42|24176.42|24256.66|24176.66|24256.71|24176.71|24256.19|24176.19|9
1736105640000|2025-01-05 19:34:00|24256.11|24176.11|24256.53|24176.53|24256.53|24176.53|24256.11|24176.11|9
1736105650000|2025-01-05 19:34:10|24256.51|24176.51|24256.35|24176.35|24256.51|24176.51|24256.2|24176.2|10
1736105660000|2025-01-05 19:34:20|24256.21|24176.21|24255.46|24175.46|24256.22|24176.22|24255.46|24175.46|10
1736105670000|2025-01-05 19:34:30|24255.51|24175.51|24250|24170|24255.51|24175.51|24250|24170|10
1736105680000|2025-01-05 19:34:40|24249.93|24169.93|24248.87|24168.87|24250.03|24170.03|24248.67|24168.67|10
1736105690000|2025-01-05 19:34:50|24248.62|24168.62|24247.26|24167.26|24248.62|24168.62|24247.26|24167.26|10
1736105700000|2025-01-05 19:35:00|24244.54|24164.54|24244.5|24164.5|24244.96|24164.96|24243.55|24163.55|10
1736105710000|2025-01-05 19:35:10|24244.61|24164.61|24245.41|24165.41|24247.02|24167.02|24244.61|24164.61|10
1736105720000|2025-01-05 19:35:20|24245.24|24165.24|24244.62|24164.62|24245.24|24165.24|24243.78|24163.78|9
1736105730000|2025-01-05 19:35:30|24244.33|24164.33|24242.87|24162.87|24244.6|24164.6|24241.97|24161.97|10
1736105740000|2025-01-05 19:35:40|24242.85|24162.85|24243.59|24163.59|24243.59|24163.59|24241.62|24161.62|9
1736105750000|2025-01-05 19:35:50|24243.18|24163.18|24242.59|24162.59|24243.26|24163.26|24242.35|24162.35|10
1736105760000|2025-01-05 19:36:00|24242.6|24162.6|24243.52|24163.52|24243.52|24163.52|24242.46|24162.46|10
1736105770000|2025-01-05 19:36:10|24243.61|24163.61|24242.53|24162.53|24243.61|24163.61|24242.53|24162.53|10
1736105780000|2025-01-05 19:36:20|24242.48|24162.48|24241.33|24161.33|24243.11|24163.11|24241.33|24161.33|10
1736105790000|2025-01-05 19:36:30|24241.43|24161.43|24240.78|24160.78|24241.43|24161.43|24240.53|24160.53|10
1736105800000|2025-01-05 19:36:40|24241.11|24161.11|24241.31|24161.31|24241.39|24161.39|24241.11|24161.11|9
1736105810000|2025-01-05 19:36:50|24241.34|24161.34|24242.24|24162.24|24242.24|24162.24|24241.02|24161.02|8
1736105820000|2025-01-05 19:37:00|24242.29|24162.29|24242.06|24162.06|24242.59|24162.59|24242.04|24162.04|9
1736105830000|2025-01-05 19:37:10|24242.47|24162.47|24242.58|24162.58|24243.03|24163.03|24242.47|24162.47|10
1736105840000|2025-01-05 19:37:20|24242.31|24162.31|24241.95|24161.95|24242.31|24162.31|24241.9|24161.9|9
1736105850000|2025-01-05 19:37:30|24242.24|24162.24|24241.08|24161.08|24242.24|24162.24|24241.08|24161.08|9
1736105860000|2025-01-05 19:37:40|24240.99|24160.99|24241.85|24161.85|24241.85|24161.85|24240.79|24160.79|10
1736105870000|2025-01-05 19:37:50|24241.98|24161.98|24242.14|24162.14|24242.3|24162.3|24241.87|24161.87|9
1736105880000|2025-01-05 19:38:00|24242.18|24162.18|24242.91|24162.91|24243.01|24163.01|24241.72|24161.72|10
1736105890000|2025-01-05 19:38:10|24242.85|24162.85|24240.98|24160.98|24242.85|24162.85|24240.55|24160.55|9
1736105900000|2025-01-05 19:38:20|24241.01|24161.01|24241.13|24161.13|24241.29|24161.29|24240.92|24160.92|9
1736105910000|2025-01-05 19:38:30|24241.7|24161.7|24240.75|24160.75|24241.76|24161.76|24240.74|24160.74|8
1736105920000|2025-01-05 19:38:40|24240.76|24160.76|24241.74|24161.74|24241.79|24161.79|24240.76|24160.76|8
1736105930000|2025-01-05 19:38:50|24242.04|24162.04|24243.85|24163.85|24243.85|24163.85|24242.04|24162.04|10
1736105940000|2025-01-05 19:39:00|24244.24|24164.24|24244.5|24164.5|24244.5|24164.5|24244.14|24164.14|9
1736105950000|2025-01-05 19:39:10|24244.59|24164.59|24244.71|24164.71|24244.83|24164.83|24244.59|24164.59|9
1736105960000|2025-01-05 19:39:20|24244.64|24164.64|24244.77|24164.77|24244.77|24164.77|24244.46|24164.46|7
1736105970000|2025-01-05 19:39:30|24244.9|24164.9|24243.72|24163.72|24244.91|24164.91|24243.72|24163.72|8
1736105980000|2025-01-05 19:39:40|24243.71|24163.71|24244.04|24164.04|24244.04|24164.04|24243.7|24163.7|10
1736105990000|2025-01-05 19:39:50|24244.08|24164.08|24244.57|24164.57|24245.27|24165.27|24243.94|24163.94|10
1736106000000|2025-01-05 19:40:00|24244.76|24164.76|24245.34|24165.34|24245.44|24165.44|24244.76|24164.76|9
1736106010000|2025-01-05 19:40:10|24245.37|24165.37|24246.26|24166.26|24246.26|24166.26|24244.99|24164.99|10
1736106020000|2025-01-05 19:40:20|24246.99|24166.99|24248.4|24168.4|24248.4|24168.4|24246.7|24166.7|10
1736106030000|2025-01-05 19:40:30|24248.41|24168.41|24248.42|24168.42|24248.56|24168.56|24248.38|24168.38|9
1736106040000|2025-01-05 19:40:40|24248.25|24168.25|24248.39|24168.39|24248.39|24168.39|24248.19|24168.19|8
1736106050000|2025-01-05 19:40:50|24248.51|24168.51|24250.6|24170.6|24250.6|24170.6|24248.51|24168.51|10
1736106060000|2025-01-05 19:41:00|24250.83|24170.83|24251.89|24171.89|24252.28|24172.28|24250.83|24170.83|10
1736106070000|2025-01-05 19:41:10|24251.45|24171.45|24251.62|24171.62|24252.29|24172.29|24251.45|24171.45|9
1736106080000|2025-01-05 19:41:20|24251.63|24171.63|24251.96|24171.96|24252|24172|24251.56|24171.56|10
1736106090000|2025-01-05 19:41:30|24251.92|24171.92|24251.22|24171.22|24251.92|24171.92|24251.22|24171.22|9
1736106100000|2025-01-05 19:41:40|24251.4|24171.4|24251.23|24171.23|24251.53|24171.53|24251.23|24171.23|8
1736106110000|2025-01-05 19:41:50|24251.25|24171.25|24250.4|24170.4|24251.25|24171.25|24250.4|24170.4|10
1736106120000|2025-01-05 19:42:00|24250.43|24170.43|24250.45|24170.45|24250.53|24170.53|24250.32|24170.32|10
1736106130000|2025-01-05 19:42:10|24250.33|24170.33|24249.78|24169.78|24250.36|24170.36|24249.78|24169.78|8
1736106140000|2025-01-05 19:42:20|24251.08|24171.08|24252.04|24172.04|24252.04|24172.04|24251.08|24171.08|10
1736106150000|2025-01-05 19:42:30|24251.6|24171.6|24253.28|24173.28|24253.28|24173.28|24251.37|24171.37|10
1736106160000|2025-01-05 19:42:40|24253.33|24173.33|24252.34|24172.34|24253.37|24173.37|24252.34|24172.34|9
1736106170000|2025-01-05 19:42:50|24252.56|24172.56|24251.78|24171.78|24252.76|24172.76|24251.73|24171.73|8
1736106180000|2025-01-05 19:43:00|24251.8|24171.8|24251.32|24171.32|24252.06|24172.06|24251.24|24171.24|9
1736106190000|2025-01-05 19:43:10|24251.18|24171.18|24250.57|24170.57|24251.18|24171.18|24250.43|24170.43|10
1736106200000|2025-01-05 19:43:20|24250.53|24170.53|24247.99|24167.99|24250.53|24170.53|24247.99|24167.99|10
1736106210000|2025-01-05 19:43:30|24247.87|24167.87|24245.53|24165.53|24247.87|24167.87|24244.37|24164.37|10
1736106220000|2025-01-05 19:43:40|24245.1|24165.1|24245.06|24165.06|24245.1|24165.1|24244.45|24164.45|10
1736106230000|2025-01-05 19:43:50|24245.05|24165.05|24243.54|24163.54|24245.48|24165.48|24243.54|24163.54|10
1736106240000|2025-01-05 19:44:00|24243.24|24163.24|24243.11|24163.11|24243.47|24163.47|24242.94|24162.94|10
1736106250000|2025-01-05 19:44:10|24243.17|24163.17|24244.3|24164.3|24244.3|24164.3|24243.12|24163.12|10
1736106260000|2025-01-05 19:44:20|24244.17|24164.17|24244.73|24164.73|24244.74|24164.74|24244.17|24164.17|10
1736106270000|2025-01-05 19:44:30|24244.7|24164.7|24246.2|24166.2|24246.2|24166.2|24244.7|24164.7|10
1736106280000|2025-01-05 19:44:40|24247.08|24167.08|24247.15|24167.15|24247.28|24167.28|24246.41|24166.41|10
1736106290000|2025-01-05 19:44:50|24246.91|24166.91|24246.63|24166.63|24246.91|24166.91|24246.34|24166.34|10
1736106300000|2025-01-05 19:45:00|24246.61|24166.61|24248.32|24168.32|24248.36|24168.36|24246.61|24166.61|10
1736106310000|2025-01-05 19:45:10|24248.25|24168.25|24248.66|24168.66|24248.66|24168.66|24248.25|24168.25|10
1736106320000|2025-01-05 19:45:20|24248.73|24168.73|24250.45|24170.45|24250.84|24170.84|24248.67|24168.67|10
1736106330000|2025-01-05 19:45:30|24250.18|24170.18|24250.63|24170.63|24250.68|24170.68|24249.86|24169.86|10
1736106340000|2025-01-05 19:45:40|24250.7|24170.7|24250.65|24170.65|24250.8|24170.8|24250.37|24170.37|9
1736106350000|2025-01-05 19:45:50|24250.81|24170.81|24250.29|24170.29|24250.81|24170.81|24250.12|24170.12|9
1736106360000|2025-01-05 19:46:00|24250.24|24170.24|24249.81|24169.81|24250.28|24170.28|24249.73|24169.73|10
1736106370000|2025-01-05 19:46:10|24249.8|24169.8|24246.86|24166.86|24249.82|24169.82|24246.86|24166.86|9
1736106380000|2025-01-05 19:46:20|24246.59|24166.59|24244.87|24164.87|24246.59|24166.59|24244.87|24164.87|10
1736106390000|2025-01-05 19:46:30|24244.99|24164.99|24241.46|24161.46|24244.99|24164.99|24241.36|24161.36|10
1736106400000|2025-01-05 19:46:40|24241.66|24161.66|24239.42|24159.42|24241.66|24161.66|24239.23|24159.23|10
1736106410000|2025-01-05 19:46:50|24239.24|24159.24|24238.61|24158.61|24239.28|24159.28|24238.61|24158.61|10
1736106420000|2025-01-05 19:47:00|24238.71|24158.71|24232.93|24152.93|24238.71|24158.71|24232.93|24152.93|10
1736106430000|2025-01-05 19:47:10|24232.55|24152.55|24231.67|24151.67|24232.55|24152.55|24231.33|24151.33|10
1736106440000|2025-01-05 19:47:20|24231.66|24151.66|24231.75|24151.75|24232.13|24152.13|24231.66|24151.66|10
1736106450000|2025-01-05 19:47:30|24231.5|24151.5|24230.92|24150.92|24231.5|24151.5|24230.9|24150.9|10
1736106460000|2025-01-05 19:47:40|24230.84|24150.84|24230.17|24150.17|24230.84|24150.84|24229.74|24149.74|8
1736106470000|2025-01-05 19:47:50|24230.1|24150.1|24229.22|24149.22|24230.11|24150.11|24229.22|24149.22|10
1736106480000|2025-01-05 19:48:00|24229.14|24149.14|24229.46|24149.46|24229.58|24149.58|24229.03|24149.03|10
1736106490000|2025-01-05 19:48:10|24229.48|24149.48|24229.81|24149.81|24229.81|24149.81|24229.25|24149.25|10
1736106500000|2025-01-05 19:48:20|24230.34|24150.34|24231.42|24151.42|24231.42|24151.42|24229.5|24149.5|10
1736106510000|2025-01-05 19:48:30|24231.81|24151.81|24231.93|24151.93|24232|24152|24231.67|24151.67|9
1736106520000|2025-01-05 19:48:40|24231.91|24151.91|24232.04|24152.04|24232.04|24152.04|24231.78|24151.78|10
1736106530000|2025-01-05 19:48:50|24232.19|24152.19|24233.41|24153.41|24233.41|24153.41|24232.19|24152.19|10
1736106540000|2025-01-05 19:49:00|24233.28|24153.28|24235.81|24155.81|24235.81|24155.81|24233.28|24153.28|10
1736106550000|2025-01-05 19:49:10|24235.71|24155.71|24234.89|24154.89|24236.33|24156.33|24234.58|24154.58|9
1736106560000|2025-01-05 19:49:20|24234.74|24154.74|24233.77|24153.77|24234.74|24154.74|24233.73|24153.73|10
1736106570000|2025-01-05 19:49:30|24233.75|24153.75|24235.65|24155.65|24235.65|24155.65|24233.44|24153.44|10
1736106580000|2025-01-05 19:49:40|24235.73|24155.73|24235.88|24155.88|24235.88|24155.88|24235|24155|9
1736106590000|2025-01-05 19:49:50|24236.06|24156.06|24233.2|24153.2|24236.2|24156.2|24233.17|24153.17|10
1736106600000|2025-01-05 19:50:00|24233.26|24153.26|24233.45|24153.45|24233.81|24153.81|24233.05|24153.05|10
1736106610000|2025-01-05 19:50:10|24233.52|24153.52|24232.23|24152.23|24233.71|24153.71|24231.54|24151.54|9
1736106620000|2025-01-05 19:50:20|24232.91|24152.91|24235.55|24155.55|24235.55|24155.55|24232.36|24152.36|8
1736106630000|2025-01-05 19:50:30|24235.75|24155.75|24235.84|24155.84|24236.14|24156.14|24235.57|24155.57|10
1736106640000|2025-01-05 19:50:40|24235.87|24155.87|24236.06|24156.06|24236.06|24156.06|24235.81|24155.81|9
1736106650000|2025-01-05 19:50:50|24235.69|24155.69|24240.48|24160.48|24240.48|24160.48|24235.69|24155.69|10
1736106660000|2025-01-05 19:51:00|24240.51|24160.51|24238.93|24158.93|24240.96|24160.96|24238.93|24158.93|10
1736106670000|2025-01-05 19:51:10|24238.94|24158.94|24240.86|24160.86|24240.86|24160.86|24238.75|24158.75|10
1736106680000|2025-01-05 19:51:20|24240.92|24160.92|24242.59|24162.59|24242.59|24162.59|24240.76|24160.76|10
1736106690000|2025-01-05 19:51:30|24242.64|24162.64|24241.85|24161.85|24242.65|24162.65|24241.7|24161.7|10
1736106700000|2025-01-05 19:51:40|24241.72|24161.72|24241.46|24161.46|24241.72|24161.72|24241.24|24161.24|9
1736106710000|2025-01-05 19:51:50|24241.56|24161.56|24241.43|24161.43|24241.77|24161.77|24241.3|24161.3|9
1736106720000|2025-01-05 19:52:00|24241.4|24161.4|24241.54|24161.54|24242.43|24162.43|24241.04|24161.04|10
1736106730000|2025-01-05 19:52:10|24241.63|24161.63|24242.2|24162.2|24242.73|24162.73|24241.26|24161.26|9
1736106740000|2025-01-05 19:52:20|24242.07|24162.07|24242.26|24162.26|24242.27|24162.27|24241.9|24161.9|10
1736106750000|2025-01-05 19:52:30|24242.15|24162.15|24241.65|24161.65|24242.25|24162.25|24241.65|24161.65|8
1736106760000|2025-01-05 19:52:40|24241.61|24161.61|24238.93|24158.93|24241.61|24161.61|24238.93|24158.93|10
1736106770000|2025-01-05 19:52:50|24238.84|24158.84|24238.41|24158.41|24239.02|24159.02|24238.37|24158.37|10
1736106780000|2025-01-05 19:53:00|24238.25|24158.25|24235.03|24155.03|24238.25|24158.25|24235.03|24155.03|10
1736106790000|2025-01-05 19:53:10|24235.44|24155.44|24236.23|24156.23|24236.54|24156.54|24235.44|24155.44|10
1736106800000|2025-01-05 19:53:20|24236.26|24156.26|24236.59|24156.59|24236.59|24156.59|24235.95|24155.95|10
1736106810000|2025-01-05 19:53:30|24237.12|24157.12|24238.38|24158.38|24238.38|24158.38|24237.12|24157.12|9
1736106820000|2025-01-05 19:53:40|24238.48|24158.48|24238.35|24158.35|24238.48|24158.48|24237.95|24157.95|9
1736106830000|2025-01-05 19:53:50|24238.44|24158.44|24238.83|24158.83|24238.83|24158.83|24238.44|24158.44|10
1736106840000|2025-01-05 19:54:00|24238.74|24158.74|24239.28|24159.28|24239.28|24159.28|24238.74|24158.74|10
1736106850000|2025-01-05 19:54:10|24239.75|24159.75|24240.47|24160.47|24240.56|24160.56|24239.75|24159.75|10
1736106860000|2025-01-05 19:54:20|24240.33|24160.33|24239.95|24159.95|24240.35|24160.35|24239.95|24159.95|8
1736106870000|2025-01-05 19:54:30|24239.99|24159.99|24239.64|24159.64|24240.05|24160.05|24239.48|24159.48|8
1736106880000|2025-01-05 19:54:40|24239.66|24159.66|24239.61|24159.61|24239.77|24159.77|24238.99|24158.99|9
1736106890000|2025-01-05 19:54:50|24239.47|24159.47|24239.24|24159.24|24239.65|24159.65|24239.24|24159.24|10
1736106900000|2025-01-05 19:55:00|24239.4|24159.4|24239.45|24159.45|24239.46|24159.46|24239.17|24159.17|10
1736106910000|2025-01-05 19:55:10|24239.65|24159.65|24241.34|24161.34|24241.36|24161.36|24239.65|24159.65|8
1736106920000|2025-01-05 19:55:20|24241.48|24161.48|24240.63|24160.63|24241.48|24161.48|24240.32|24160.32|10
1736106930000|2025-01-05 19:55:30|24240.76|24160.76|24241.06|24161.06|24241.57|24161.57|24240.76|24160.76|8
1736106940000|2025-01-05 19:55:40|24240.96|24160.96|24240.88|24160.88|24241.35|24161.35|24240.88|24160.88|9
1736106950000|2025-01-05 19:55:50|24240.89|24160.89|24241.09|24161.09|24241.17|24161.17|24240.89|24160.89|8
1736106960000|2025-01-05 19:56:00|24241.08|24161.08|24240.72|24160.72|24241.19|24161.19|24240.56|24160.56|10
1736106970000|2025-01-05 19:56:10|24240.9|24160.9|24241.8|24161.8|24241.84|24161.84|24240.9|24160.9|9
1736106980000|2025-01-05 19:56:20|24241.79|24161.79|24241.77|24161.77|24241.79|24161.79|24241.49|24161.49|9
1736106990000|2025-01-05 19:56:30|24241.72|24161.72|24240.82|24160.82|24241.88|24161.88|24240.82|24160.82|9
1736107000000|2025-01-05 19:56:40|24240.84|24160.84|24239.8|24159.8|24240.84|24160.84|24239.8|24159.8|9
1736107010000|2025-01-05 19:56:50|24239.81|24159.81|24240.35|24160.35|24240.35|24160.35|24239.72|24159.72|8
1736107020000|2025-01-05 19:57:00|24240.16|24160.16|24240.67|24160.67|24240.69|24160.69|24239.99|24159.99|9
1736107030000|2025-01-05 19:57:10|24240.39|24160.39|24239.72|24159.72|24240.43|24160.43|24239.64|24159.64|9
1736107040000|2025-01-05 19:57:20|24239.63|24159.63|24240.43|24160.43|24241.69|24161.69|24239.63|24159.63|9
1736107050000|2025-01-05 19:57:30|24241|24161|24241.01|24161.01|24241.23|24161.23|24240.67|24160.67|9
1736107060000|2025-01-05 19:57:40|24241.1|24161.1|24242|24162|24242|24162|24241.1|24161.1|10
1736107070000|2025-01-05 19:57:50|24242.05|24162.05|24242.16|24162.16|24242.23|24162.23|24241.88|24161.88|9
1736107080000|2025-01-05 19:58:00|24242.22|24162.22|24243.07|24163.07|24243.07|24163.07|24242.22|24162.22|8
1736107090000|2025-01-05 19:58:10|24243.11|24163.11|24242.34|24162.34|24243.52|24163.52|24241.87|24161.87|10
1736107100000|2025-01-05 19:58:20|24243.21|24163.21|24243.81|24163.81|24243.81|24163.81|24243.21|24163.21|9
1736107110000|2025-01-05 19:58:30|24243.83|24163.83|24244.11|24164.11|24244.14|24164.14|24243.71|24163.71|10
1736107120000|2025-01-05 19:58:40|24244.17|24164.17|24244.25|24164.25|24244.33|24164.33|24244.17|24164.17|7
1736107130000|2025-01-05 19:58:50|24244.46|24164.46|24245.89|24165.89|24246.21|24166.21|24244.46|24164.46|10
1736107140000|2025-01-05 19:59:00|24243.83|24163.83|24243.34|24163.34|24243.95|24163.95|24243.34|24163.34|10
1736107150000|2025-01-05 19:59:10|24243.24|24163.24|24242.63|24162.63|24243.24|24163.24|24242.6|24162.6|9
1736107160000|2025-01-05 19:59:20|24242.62|24162.62|24246.89|24166.89|24246.89|24166.89|24242.62|24162.62|10
1736107170000|2025-01-05 19:59:30|24246.91|24166.91|24247.26|24167.26|24247.34|24167.34|24246.88|24166.88|10
1736107180000|2025-01-05 19:59:40|24247.32|24167.32|24249.03|24169.03|24249.03|24169.03|24247.3|24167.3|10
1736107190000|2025-01-05 19:59:50|24249.78|24169.78|24247.02|24167.02|24250.06|24170.06|24246.87|24166.87|9
1736107200000|2025-01-05 20:00:00|24247.38|24167.38|24250.38|24170.38|24250.38|24170.38|24247.36|24167.36|10
1736107210000|2025-01-05 20:00:10|24250.64|24170.64|24249.87|24169.87|24252.01|24172.01|24249.87|24169.87|10
1736107220000|2025-01-05 20:00:20|24249.86|24169.86|24249.63|24169.63|24249.86|24169.86|24248.6|24168.6|10
1736107230000|2025-01-05 20:00:30|24249.72|24169.72|24256.24|24176.24|24256.24|24176.24|24249.72|24169.72|10
1736107240000|2025-01-05 20:00:40|24256.25|24176.25|24261.92|24181.92|24261.92|24181.92|24256.25|24176.25|10
1736107250000|2025-01-05 20:00:50|24262.68|24182.68|24262.8|24182.8|24263.04|24183.04|24262.27|24182.27|10
1736107260000|2025-01-05 20:01:00|24262.98|24182.98|24267.08|24187.08|24268.2|24188.2|24262.98|24182.98|10
1736107270000|2025-01-05 20:01:10|24267.06|24187.06|24267.27|24187.27|24267.27|24187.27|24266.15|24186.15|10
1736107280000|2025-01-05 20:01:20|24268.29|24188.29|24270.56|24190.56|24270.56|24190.56|24268.29|24188.29|9
1736107290000|2025-01-05 20:01:30|24270.45|24190.45|24270.55|24190.55|24270.81|24190.81|24270.38|24190.38|10
1736107300000|2025-01-05 20:01:40|24270.49|24190.49|24265.94|24185.94|24270.49|24190.49|24264.93|24184.93|10
1736107310000|2025-01-05 20:01:50|24266.09|24186.09|24266.29|24186.29|24266.48|24186.48|24266.09|24186.09|9
1736107320000|2025-01-05 20:02:00|24266.33|24186.33|24266.92|24186.92|24267.19|24187.19|24266.33|24186.33|10
1736107330000|2025-01-05 20:02:10|24267.06|24187.06|24268.08|24188.08|24268.08|24188.08|24267.06|24187.06|10
1736107340000|2025-01-05 20:02:20|24267.7|24187.7|24270.97|24190.97|24270.97|24190.97|24267.7|24187.7|9
1736107350000|2025-01-05 20:02:30|24270.52|24190.52|24268.05|24188.05|24270.52|24190.52|24268.05|24188.05|9
1736107360000|2025-01-05 20:02:40|24268.03|24188.03|24264.52|24184.52|24268.23|24188.23|24264.52|24184.52|10
1736107370000|2025-01-05 20:02:50|24263.44|24183.44|24260.6|24180.6|24263.44|24183.44|24260.6|24180.6|10
1736107380000|2025-01-05 20:03:00|24260.61|24180.61|24258.93|24178.93|24260.94|24180.94|24258.88|24178.88|10
1736107390000|2025-01-05 20:03:10|24258.4|24178.4|24258.88|24178.88|24258.89|24178.89|24258.27|24178.27|10
1736107400000|2025-01-05 20:03:20|24258.64|24178.64|24258.34|24178.34|24258.64|24178.64|24257.76|24177.76|10
1736107410000|2025-01-05 20:03:30|24258.38|24178.38|24257.03|24177.03|24258.38|24178.38|24257.03|24177.03|10
1736107420000|2025-01-05 20:03:40|24256.74|24176.74|24256.3|24176.3|24257.02|24177.02|24256.3|24176.3|10
1736107430000|2025-01-05 20:03:50|24256.25|24176.25|24255.4|24175.4|24256.39|24176.39|24255.28|24175.28|10
1736107440000|2025-01-05 20:04:00|24254.93|24174.93|24253.24|24173.24|24255.41|24175.41|24253.24|24173.24|10
1736107450000|2025-01-05 20:04:10|24252.76|24172.76|24250.34|24170.34|24252.76|24172.76|24250.34|24170.34|10
1736107460000|2025-01-05 20:04:20|24250.32|24170.32|24249.19|24169.19|24250.69|24170.69|24249.19|24169.19|10
1736107470000|2025-01-05 20:04:30|24248.63|24168.63|24245.77|24165.77|24248.63|24168.63|24245.77|24165.77|9
1736107480000|2025-01-05 20:04:40|24245.85|24165.85|24245.72|24165.72|24245.85|24165.85|24245.58|24165.58|8
1736107490000|2025-01-05 20:04:50|24245.61|24165.61|24241.73|24161.73|24245.66|24165.66|24241.73|24161.73|10
1736107500000|2025-01-05 20:05:00|24241.52|24161.52|24241.53|24161.53|24241.65|24161.65|24240.85|24160.85|10
1736107510000|2025-01-05 20:05:10|24241.72|24161.72|24241.26|24161.26|24241.72|24161.72|24241.23|24161.23|9
1736107520000|2025-01-05 20:05:20|24241.21|24161.21|24239.84|24159.84|24241.21|24161.21|24239.84|24159.84|9
1736107530000|2025-01-05 20:05:30|24239.87|24159.87|24241.22|24161.22|24241.22|24161.22|24239.69|24159.69|10
1736107540000|2025-01-05 20:05:40|24241.04|24161.04|24239|24159|24241.04|24161.04|24239|24159|10
1736107550000|2025-01-05 20:05:50|24237.92|24157.92|24236.79|24156.79|24237.92|24157.92|24236.79|24156.79|10
1736107560000|2025-01-05 20:06:00|24237|24157|24237.19|24157.19|24237.59|24157.59|24237|24157|10
1736107570000|2025-01-05 20:06:10|24237.31|24157.31|24236.92|24156.92|24237.38|24157.38|24236.73|24156.73|8
1736107580000|2025-01-05 20:06:20|24237.19|24157.19|24237.64|24157.64|24237.64|24157.64|24237.19|24157.19|10
1736107590000|2025-01-05 20:06:30|24237.86|24157.86|24237.53|24157.53|24237.87|24157.87|24237.53|24157.53|9
1736107600000|2025-01-05 20:06:40|24237.86|24157.86|24242.22|24162.22|24242.22|24162.22|24237.86|24157.86|10
1736107610000|2025-01-05 20:06:50|24242.43|24162.43|24243.57|24163.57|24243.57|24163.57|24242.4|24162.4|9
1736107620000|2025-01-05 20:07:00|24243.74|24163.74|24243.84|24163.84|24244.13|24164.13|24243.74|24163.74|9
1736107630000|2025-01-05 20:07:10|24243.87|24163.87|24247.88|24167.88|24247.88|24167.88|24243.87|24163.87|10
1736107640000|2025-01-05 20:07:20|24248.3|24168.3|24245.32|24165.32|24248.3|24168.3|24244.9|24164.9|10
1736107650000|2025-01-05 20:07:30|24245.55|24165.55|24249.89|24169.89|24249.89|24169.89|24245.55|24165.55|9
1736107660000|2025-01-05 20:07:40|24249.75|24169.75|24249.98|24169.98|24249.98|24169.98|24249.71|24169.71|9
1736107670000|2025-01-05 20:07:50|24249.96|24169.96|24249.65|24169.65|24250.33|24170.33|24249.65|24169.65|8
1736107680000|2025-01-05 20:08:00|24249.64|24169.64|24251.23|24171.23|24251.23|24171.23|24249.61|24169.61|10
1736107690000|2025-01-05 20:08:10|24251.6|24171.6|24251.77|24171.77|24252.59|24172.59|24251.6|24171.6|10
1736107700000|2025-01-05 20:08:20|24251.07|24171.07|24250.26|24170.26|24251.07|24171.07|24250.21|24170.21|10
1736107710000|2025-01-05 20:08:30|24250.32|24170.32|24249.17|24169.17|24250.43|24170.43|24249.17|24169.17|10
1736107720000|2025-01-05 20:08:40|24249.36|24169.36|24249.18|24169.18|24249.45|24169.45|24249.18|24169.18|10
1736107730000|2025-01-05 20:08:50|24249.39|24169.39|24251.2|24171.2|24251.26|24171.26|24249.33|24169.33|10
1736107740000|2025-01-05 20:09:00|24251.21|24171.21|24252.35|24172.35|24252.4|24172.4|24251.05|24171.05|10
1736107750000|2025-01-05 20:09:10|24252.36|24172.36|24252.87|24172.87|24252.96|24172.96|24252.36|24172.36|8
1736107760000|2025-01-05 20:09:20|24253.02|24173.02|24252.96|24172.96|24253.05|24173.05|24252.92|24172.92|8
1736107770000|2025-01-05 20:09:30|24253.4|24173.4|24255.76|24175.76|24255.76|24175.76|24253.4|24173.4|9
1736107780000|2025-01-05 20:09:40|24255.86|24175.86|24256.3|24176.3|24256.3|24176.3|24255.84|24175.84|9
1736107790000|2025-01-05 20:09:50|24256.24|24176.24|24255.12|24175.12|24256.24|24176.24|24255|24175|10
1736107800000|2025-01-05 20:10:00|24255.09|24175.09|24255.72|24175.72|24255.72|24175.72|24255.09|24175.09|8
1736107810000|2025-01-05 20:10:10|24256.23|24176.23|24257.02|24177.02|24257.02|24177.02|24255.97|24175.97|10
1736107820000|2025-01-05 20:10:20|24256.83|24176.83|24259.7|24179.7|24259.7|24179.7|24256.83|24176.83|10
1736107830000|2025-01-05 20:10:30|24259.75|24179.75|24258.51|24178.51|24259.75|24179.75|24258.51|24178.51|10
1736107840000|2025-01-05 20:10:40|24259.98|24179.98|24260.64|24180.64|24260.66|24180.66|24259.44|24179.44|9
1736107850000|2025-01-05 20:10:50|24261.22|24181.22|24263.18|24183.18|24263.18|24183.18|24261.05|24181.05|10
1736107860000|2025-01-05 20:11:00|24263.92|24183.92|24262.31|24182.31|24264.06|24184.06|24262.31|24182.31|10
1736107870000|2025-01-05 20:11:10|24262.16|24182.16|24260.23|24180.23|24262.16|24182.16|24260.23|24180.23|10
1736107880000|2025-01-05 20:11:20|24260.32|24180.32|24259.19|24179.19|24260.34|24180.34|24259.19|24179.19|10
1736107890000|2025-01-05 20:11:30|24259.26|24179.26|24259.59|24179.59|24259.75|24179.75|24258.99|24178.99|10
1736107900000|2025-01-05 20:11:40|24259.81|24179.81|24261.52|24181.52|24261.52|24181.52|24259.75|24179.75|10
1736107910000|2025-01-05 20:11:50|24261.42|24181.42|24261.97|24181.97|24261.97|24181.97|24261.29|24181.29|10
1736107920000|2025-01-05 20:12:00|24261.95|24181.95|24262.81|24182.81|24263.27|24183.27|24261.95|24181.95|10
1736107930000|2025-01-05 20:12:10|24262.77|24182.77|24263.34|24183.34|24263.34|24183.34|24262.73|24182.73|9
1736107940000|2025-01-05 20:12:20|24263.38|24183.38|24264.49|24184.49|24264.49|24184.49|24263.36|24183.36|10
1736107950000|2025-01-05 20:12:30|24264.6|24184.6|24263.42|24183.42|24264.88|24184.88|24263.42|24183.42|10
1736107960000|2025-01-05 20:12:40|24263.34|24183.34|24264|24184|24264|24184|24262.9|24182.9|10
1736107970000|2025-01-05 20:12:50|24263.98|24183.98|24263.54|24183.54|24263.98|24183.98|24263.54|24183.54|8
1736107980000|2025-01-05 20:13:00|24263.13|24183.13|24262.76|24182.76|24263.17|24183.17|24262.51|24182.51|10
1736107990000|2025-01-05 20:13:10|24262.85|24182.85|24263.02|24183.02|24263.02|24183.02|24262.85|24182.85|9
1736108000000|2025-01-05 20:13:20|24263.12|24183.12|24264.16|24184.16|24264.17|24184.17|24263.08|24183.08|10
1736108010000|2025-01-05 20:13:30|24264.17|24184.17|24265.01|24185.01|24265.01|24185.01|24264.15|24184.15|9
1736108020000|2025-01-05 20:13:40|24265.24|24185.24|24266.01|24186.01|24266.01|24186.01|24265.11|24185.11|9
1736108030000|2025-01-05 20:13:50|24265.78|24185.78|24266.9|24186.9|24266.96|24186.96|24265.66|24185.66|9
1736108040000|2025-01-05 20:14:00|24266.88|24186.88|24266.28|24186.28|24266.9|24186.9|24266.06|24186.06|10
1736108050000|2025-01-05 20:14:10|24266.59|24186.59|24267.51|24187.51|24267.78|24187.78|24266.59|24186.59|9
1736108060000|2025-01-05 20:14:20|24267.49|24187.49|24267.91|24187.91|24267.94|24187.94|24267.04|24187.04|10
1736108070000|2025-01-05 20:14:30|24267.93|24187.93|24268.1|24188.1|24268.1|24188.1|24267.61|24187.61|9
1736108080000|2025-01-05 20:14:40|24268.11|24188.11|24270.39|24190.39|24270.39|24190.39|24268.05|24188.05|7
1736108090000|2025-01-05 20:14:50|24270.74|24190.74|24269.5|24189.5|24270.74|24190.74|24268.71|24188.71|10
1736108100000|2025-01-05 20:15:00|24269.46|24189.46|24269.2|24189.2|24269.48|24189.48|24268.87|24188.87|9
1736108110000|2025-01-05 20:15:10|24269.18|24189.18|24276.98|24196.98|24276.98|24196.98|24269.18|24189.18|10
1736108120000|2025-01-05 20:15:20|24277.2|24197.2|24282.28|24202.28|24282.39|24202.39|24277.2|24197.2|10
1736108130000|2025-01-05 20:15:30|24282.16|24202.16|24280.67|24200.67|24282.16|24202.16|24280.67|24200.67|9
1736108140000|2025-01-05 20:15:40|24280.52|24200.52|24280.71|24200.71|24281.21|24201.21|24280.06|24200.06|10
1736108150000|2025-01-05 20:15:50|24280.53|24200.53|24280.12|24200.12|24281.3|24201.3|24280.12|24200.12|10
1736108160000|2025-01-05 20:16:00|24280.18|24200.18|24281.14|24201.14|24281.14|24201.14|24280.18|24200.18|10
1736108170000|2025-01-05 20:16:10|24281.31|24201.31|24279.25|24199.25|24281.31|24201.31|24279.25|24199.25|10
1736108180000|2025-01-05 20:16:20|24279.16|24199.16|24278.45|24198.45|24279.16|24199.16|24277.98|24197.98|10
1736108190000|2025-01-05 20:16:30|24278.7|24198.7|24277.7|24197.7|24278.7|24198.7|24277.08|24197.08|10
1736108200000|2025-01-05 20:16:40|24277.57|24197.57|24276.53|24196.53|24277.57|24197.57|24276.53|24196.53|10
1736108210000|2025-01-05 20:16:50|24276.58|24196.58|24276.44|24196.44|24276.58|24196.58|24275.87|24195.87|10
1736108220000|2025-01-05 20:17:00|24276.49|24196.49|24277.25|24197.25|24277.25|24197.25|24275.94|24195.94|9
1736108230000|2025-01-05 20:17:10|24278.38|24198.38|24281.9|24201.9|24281.9|24201.9|24278.38|24198.38|10
1736108240000|2025-01-05 20:17:20|24281.89|24201.89|24285|24205|24285|24205|24281.89|24201.89|10
1736108250000|2025-01-05 20:17:30|24285.24|24205.24|24284.77|24204.77|24285.82|24205.82|24284.77|24204.77|10
1736108260000|2025-01-05 20:17:40|24284.71|24204.71|24284.04|24204.04|24284.71|24204.71|24284.04|24204.04|10
1736108270000|2025-01-05 20:17:50|24284.03|24204.03|24294.05|24214.05|24294.05|24214.05|24284.03|24204.03|10
1736108280000|2025-01-05 20:18:00|24294.04|24214.04|24309.51|24229.51|24309.51|24229.51|24294.04|24214.04|10
1736108290000|2025-01-05 20:18:10|24311.11|24231.11|24324.09|24244.09|24324.09|24244.09|24310.4|24230.4|10
1736108300000|2025-01-05 20:18:20|24325.64|24245.64|24346.09|24266.09|24346.09|24266.09|24325.64|24245.64|10
1736108310000|2025-01-05 20:18:30|24346.19|24266.19|24349.29|24269.29|24350.79|24270.79|24346.19|24266.19|10
1736108320000|2025-01-05 20:18:40|24349.26|24269.26|24347.37|24267.37|24349.26|24269.26|24346.93|24266.93|10
1736108330000|2025-01-05 20:18:50|24347.47|24267.47|24352.86|24272.86|24352.86|24272.86|24347.32|24267.32|10
1736108340000|2025-01-05 20:19:00|24354.07|24274.07|24364|24284|24364|24284|24354.07|24274.07|9
1736108350000|2025-01-05 20:19:10|24363.47|24283.47|24360.49|24280.49|24365.38|24285.38|24360.47|24280.47|10
1736108360000|2025-01-05 20:19:20|24359.79|24279.79|24355.46|24275.46|24359.79|24279.79|24355.46|24275.46|10
1736108370000|2025-01-05 20:19:30|24354.27|24274.27|24350.51|24270.51|24354.27|24274.27|24350.51|24270.51|10
1736108380000|2025-01-05 20:19:40|24350|24270|24349.71|24269.71|24350|24270|24349.19|24269.19|10
1736108390000|2025-01-05 20:19:50|24349.25|24269.25|24348.57|24268.57|24349.25|24269.25|24345.12|24265.12|10
1736108400000|2025-01-05 20:20:00|24347.99|24267.99|24348.51|24268.51|24349.85|24269.85|24347.99|24267.99|10
1736108410000|2025-01-05 20:20:10|24348.6|24268.6|24342.82|24262.82|24348.6|24268.6|24342.82|24262.82|10
1736108420000|2025-01-05 20:20:20|24342.69|24262.69|24343.6|24263.6|24343.6|24263.6|24342.69|24262.69|10
1736108430000|2025-01-05 20:20:30|24344.01|24264.01|24349.08|24269.08|24349.23|24269.23|24344.01|24264.01|10
1736108440000|2025-01-05 20:20:40|24349.4|24269.4|24347.08|24267.08|24349.44|24269.44|24346.92|24266.92|9
1736108450000|2025-01-05 20:20:50|24346.87|24266.87|24345.32|24265.32|24346.87|24266.87|24345.32|24265.32|8
1736108460000|2025-01-05 20:21:00|24344.82|24264.82|24345.3|24265.3|24345.3|24265.3|24342.2|24262.2|10
1736108470000|2025-01-05 20:21:10|24346.09|24266.09|24347.5|24267.5|24347.75|24267.75|24346.01|24266.01|10
1736108480000|2025-01-05 20:21:20|24347.91|24267.91|24347.63|24267.63|24348.1|24268.1|24347.29|24267.29|10
1736108490000|2025-01-05 20:21:30|24347.57|24267.57|24350.25|24270.25|24350.25|24270.25|24347.57|24267.57|10
1736108500000|2025-01-05 20:21:40|24350.24|24270.24|24350.58|24270.58|24351.06|24271.06|24349.73|24269.73|9
1736108510000|2025-01-05 20:21:50|24350.56|24270.56|24348.8|24268.8|24350.56|24270.56|24348.8|24268.8|10
1736108520000|2025-01-05 20:22:00|24348.89|24268.89|24350.66|24270.66|24351.09|24271.09|24348.7|24268.7|10
1736108530000|2025-01-05 20:22:10|24350.47|24270.47|24344.73|24264.73|24350.47|24270.47|24344.73|24264.73|10
1736108540000|2025-01-05 20:22:20|24344.6|24264.6|24341.44|24261.44|24344.6|24264.6|24341.12|24261.12|10
1736108550000|2025-01-05 20:22:30|24340.82|24260.82|24337.5|24257.5|24340.82|24260.82|24336.64|24256.64|10
1736108560000|2025-01-05 20:22:40|24337.31|24257.31|24338.21|24258.21|24338.3|24258.3|24336.45|24256.45|10
1736108570000|2025-01-05 20:22:50|24338.86|24258.86|24341.23|24261.23|24341.23|24261.23|24338.86|24258.86|10
1736108580000|2025-01-05 20:23:00|24340.89|24260.89|24339.38|24259.38|24341.01|24261.01|24339.38|24259.38|10
1736108590000|2025-01-05 20:23:10|24342.69|24262.69|24340.14|24260.14|24342.96|24262.96|24340.13|24260.13|9
1736108600000|2025-01-05 20:23:20|24340.06|24260.06|24337.14|24257.14|24340.06|24260.06|24337.14|24257.14|10
1736108610000|2025-01-05 20:23:30|24336.55|24256.55|24336.01|24256.01|24336.66|24256.66|24335.73|24255.73|10
1736108620000|2025-01-05 20:23:40|24335.71|24255.71|24335.35|24255.35|24335.86|24255.86|24335.15|24255.15|10
1736108630000|2025-01-05 20:23:50|24335.52|24255.52|24336.56|24256.56|24336.57|24256.57|24335.52|24255.52|10
1736108640000|2025-01-05 20:24:00|24336.59|24256.59|24341.05|24261.05|24341.05|24261.05|24336.59|24256.59|10
1736108650000|2025-01-05 20:24:10|24341.42|24261.42|24342.24|24262.24|24342.9|24262.9|24341.42|24261.42|10
1736108660000|2025-01-05 20:24:20|24342.31|24262.31|24341.47|24261.47|24342.32|24262.32|24341.18|24261.18|10
1736108670000|2025-01-05 20:24:30|24340.91|24260.91|24340.17|24260.17|24341.1|24261.1|24340.17|24260.17|10
1736108680000|2025-01-05 20:24:40|24340.18|24260.18|24340.82|24260.82|24341.06|24261.06|24340.18|24260.18|10
1736108690000|2025-01-05 20:24:50|24341.12|24261.12|24338.61|24258.61|24341.12|24261.12|24338.61|24258.61|10
1736108700000|2025-01-05 20:25:00|24339.45|24259.45|24341.07|24261.07|24341.13|24261.13|24339.1|24259.1|10
1736108710000|2025-01-05 20:25:10|24340.88|24260.88|24342.63|24262.63|24342.83|24262.83|24340.88|24260.88|10
1736108720000|2025-01-05 20:25:20|24347.85|24267.85|24348.7|24268.7|24348.75|24268.75|24347.23|24267.23|10
1736108730000|2025-01-05 20:25:30|24347.96|24267.96|24347.75|24267.75|24348.42|24268.42|24347.62|24267.62|9
1736108740000|2025-01-05 20:25:40|24347.66|24267.66|24347.14|24267.14|24347.98|24267.98|24347.14|24267.14|10
1736108750000|2025-01-05 20:25:50|24347.3|24267.3|24347.53|24267.53|24347.88|24267.88|24346.49|24266.49|10
1736108760000|2025-01-05 20:26:00|24347.27|24267.27|24347.44|24267.44|24347.46|24267.46|24346.79|24266.79|10
1736108770000|2025-01-05 20:26:10|24347.57|24267.57|24347.23|24267.23|24347.57|24267.57|24347.13|24267.13|10
1736108780000|2025-01-05 20:26:20|24347.12|24267.12|24350.18|24270.18|24350.18|24270.18|24347.12|24267.12|10
1736108790000|2025-01-05 20:26:30|24350.4|24270.4|24350.34|24270.34|24350.74|24270.74|24350.04|24270.04|10
1736108800000|2025-01-05 20:26:40|24350.32|24270.32|24349.67|24269.67|24350.45|24270.45|24349.67|24269.67|10
1736108810000|2025-01-05 20:26:50|24349.74|24269.74|24348.51|24268.51|24349.74|24269.74|24348.38|24268.38|9
1736108820000|2025-01-05 20:27:00|24348.37|24268.37|24343.18|24263.18|24348.86|24268.86|24343.1|24263.1|10
1736108830000|2025-01-05 20:27:10|24343.21|24263.21|24341.72|24261.72|24343.21|24263.21|24341.72|24261.72|10
1736108840000|2025-01-05 20:27:20|24341.54|24261.54|24339.03|24259.03|24341.72|24261.72|24339.03|24259.03|10
1736108850000|2025-01-05 20:27:30|24339.09|24259.09|24337.8|24257.8|24339.09|24259.09|24337.8|24257.8|10
1736108860000|2025-01-05 20:27:40|24337.39|24257.39|24337.73|24257.73|24337.85|24257.85|24337.01|24257.01|10
1736108870000|2025-01-05 20:27:50|24337.72|24257.72|24336.61|24256.61|24337.72|24257.72|24336.59|24256.59|10
1736108880000|2025-01-05 20:28:00|24336.65|24256.65|24337.29|24257.29|24337.33|24257.33|24336.24|24256.24|10
1736108890000|2025-01-05 20:28:10|24337.5|24257.5|24337.67|24257.67|24337.91|24257.91|24337.5|24257.5|10
1736108900000|2025-01-05 20:28:20|24337.7|24257.7|24336.93|24256.93|24338.17|24258.17|24336.71|24256.71|9
1736108910000|2025-01-05 20:28:30|24336.32|24256.32|24335.05|24255.05|24336.32|24256.32|24334.84|24254.84|10
1736108920000|2025-01-05 20:28:40|24335.02|24255.02|24333.81|24253.81|24335.02|24255.02|24333.55|24253.55|10
1736108930000|2025-01-05 20:28:50|24333.57|24253.57|24334.03|24254.03|24334.42|24254.42|24333.57|24253.57|10
1736108940000|2025-01-05 20:29:00|24334.05|24254.05|24333.82|24253.82|24334.26|24254.26|24333.8|24253.8|9
1736108950000|2025-01-05 20:29:10|24333.75|24253.75|24331.1|24251.1|24333.87|24253.87|24331.1|24251.1|9
1736108960000|2025-01-05 20:29:20|24330.9|24250.9|24331.22|24251.22|24331.43|24251.43|24330.83|24250.83|9
1736108970000|2025-01-05 20:29:30|24331.32|24251.32|24331.75|24251.75|24331.75|24251.75|24330.43|24250.43|9
1736108980000|2025-01-05 20:29:40|24331.52|24251.52|24330.51|24250.51|24331.52|24251.52|24330.02|24250.02|10
1736108990000|2025-01-05 20:29:50|24330.78|24250.78|24330.16|24250.16|24330.78|24250.78|24329.84|24249.84|10
1736109000000|2025-01-05 20:30:00|24330.35|24250.35|24330.98|24250.98|24331.13|24251.13|24330.35|24250.35|10
1736109010000|2025-01-05 20:30:10|24330.83|24250.83|24330.44|24250.44|24330.85|24250.85|24330.38|24250.38|10
1736109020000|2025-01-05 20:30:20|24330.37|24250.37|24334.03|24254.03|24334.03|24254.03|24330.36|24250.36|10
1736109030000|2025-01-05 20:30:30|24334.16|24254.16|24331.7|24251.7|24334.28|24254.28|24331.7|24251.7|9
1736109040000|2025-01-05 20:30:40|24330.54|24250.54|24327.42|24247.42|24330.54|24250.54|24327.42|24247.42|10
1736109050000|2025-01-05 20:30:50|24327.25|24247.25|24320.03|24240.03|24327.25|24247.25|24320.03|24240.03|10
1736109060000|2025-01-05 20:31:00|24319.06|24239.06|24311.24|24231.24|24319.06|24239.06|24311.24|24231.24|10
1736109070000|2025-01-05 20:31:10|24309.65|24229.65|24305.78|24225.78|24309.65|24229.65|24305.78|24225.78|10
1736109080000|2025-01-05 20:31:20|24305.49|24225.49|24302.1|24222.1|24305.49|24225.49|24301.89|24221.89|10
1736109090000|2025-01-05 20:31:30|24302.45|24222.45|24302.65|24222.65|24303.38|24223.38|24302.45|24222.45|9
1736109100000|2025-01-05 20:31:40|24302.72|24222.72|24302.24|24222.24|24302.77|24222.77|24302.2|24222.2|9
1736109110000|2025-01-05 20:31:50|24302.44|24222.44|24303.69|24223.69|24303.76|24223.76|24302.44|24222.44|10
1736109120000|2025-01-05 20:32:00|24304.61|24224.61|24303.99|24223.99|24305.58|24225.58|24303.99|24223.99|10
1736109130000|2025-01-05 20:32:10|24303.87|24223.87|24303.72|24223.72|24304.32|24224.32|24303.69|24223.69|10
1736109140000|2025-01-05 20:32:20|24303.67|24223.67|24301.32|24221.32|24303.7|24223.7|24301.32|24221.32|10
1736109150000|2025-01-05 20:32:30|24301.29|24221.29|24299.39|24219.39|24301.84|24221.84|24298.87|24218.87|10
1736109160000|2025-01-05 20:32:40|24299.03|24219.03|24299.41|24219.41|24299.59|24219.59|24298.75|24218.75|10
1736109170000|2025-01-05 20:32:50|24299.94|24219.94|24302.56|24222.56|24302.56|24222.56|24299.94|24219.94|10
1736109180000|2025-01-05 20:33:00|24302.48|24222.48|24301.29|24221.29|24303.01|24223.01|24301.23|24221.23|10
1736109190000|2025-01-05 20:33:10|24301.31|24221.31|24300.01|24220.01|24301.31|24221.31|24300.01|24220.01|10
1736109200000|2025-01-05 20:33:20|24299.88|24219.88|24298.99|24218.99|24299.88|24219.88|24298.84|24218.84|10
1736109210000|2025-01-05 20:33:30|24298.29|24218.29|24300.56|24220.56|24300.58|24220.58|24297.62|24217.62|10
1736109220000|2025-01-05 20:33:40|24301.64|24221.64|24301.69|24221.69|24302.51|24222.51|24301.6|24221.6|10
1736109230000|2025-01-05 20:33:50|24301.51|24221.51|24298.59|24218.59|24301.51|24221.51|24298.59|24218.59|10
1736109240000|2025-01-05 20:34:00|24298.69|24218.69|24298.8|24218.8|24298.9|24218.9|24298.69|24218.69|10
1736109250000|2025-01-05 20:34:10|24298.77|24218.77|24300.32|24220.32|24300.32|24220.32|24298.64|24218.64|10
1736109260000|2025-01-05 20:34:20|24300.18|24220.18|24299.85|24219.85|24301.49|24221.49|24299.85|24219.85|10
1736109270000|2025-01-05 20:34:30|24299.84|24219.84|24297.51|24217.51|24299.84|24219.84|24297.51|24217.51|9
1736109280000|2025-01-05 20:34:40|24297.4|24217.4|24297.15|24217.15|24297.4|24217.4|24296.4|24216.4|10
1736109290000|2025-01-05 20:34:50|24296.73|24216.73|24295.86|24215.86|24296.79|24216.79|24295.86|24215.86|10
1736109300000|2025-01-05 20:35:00|24295.64|24215.64|24298.15|24210.15|24299.66|24215.64|24295.52|24210.15|10
1736109310000|2025-01-05 20:35:10|24297.9|24209.9|24299.29|24211.29|24299.29|24211.29|24297.39|24209.39|10
1736109320000|2025-01-05 20:35:20|24299.56|24211.56|24301.05|24213.05|24302.11|24214.11|24299.56|24211.56|10
1736109330000|2025-01-05 20:35:30|24301.12|24213.12|24302.84|24214.84|24302.84|24214.84|24300.91|24212.91|10
1736109340000|2025-01-05 20:35:40|24302.89|24214.89|24301.39|24213.39|24302.92|24214.92|24300.73|24212.73|10
1736109350000|2025-01-05 20:35:50|24300.95|24212.95|24299.12|24211.12|24300.95|24212.95|24299.12|24211.12|8
1736109360000|2025-01-05 20:36:00|24299.13|24211.13|24298.08|24210.08|24299.13|24211.13|24298.08|24210.08|10
1736109370000|2025-01-05 20:36:10|24298.2|24210.2|24294.13|24206.13|24298.2|24210.2|24293.9|24205.9|10
1736109380000|2025-01-05 20:36:20|24294.16|24206.16|24291.7|24203.7|24294.16|24206.16|24291.55|24203.55|10
1736109390000|2025-01-05 20:36:30|24291.91|24203.91|24286.33|24198.33|24291.91|24203.91|24286.33|24198.33|10
1736109400000|2025-01-05 20:36:40|24286.72|24198.72|24286.06|24198.06|24287.55|24199.55|24286.06|24198.06|10
1736109410000|2025-01-05 20:36:50|24285.98|24197.98|24285.16|24197.16|24285.98|24197.98|24283.7|24195.7|10
1736109420000|2025-01-05 20:37:00|24284.72|24196.72|24283.97|24195.97|24284.72|24196.72|24283.42|24195.42|10
1736109430000|2025-01-05 20:37:10|24283.94|24195.94|24283.93|24195.93|24284.74|24196.74|24283.82|24195.82|10
1736109440000|2025-01-05 20:37:20|24284.04|24196.04|24282.42|24194.42|24284.04|24196.04|24281.56|24193.56|10
1736109450000|2025-01-05 20:37:30|24282.93|24194.93|24282.85|24194.85|24283.05|24195.05|24282.55|24194.55|10
1736109460000|2025-01-05 20:37:40|24282.83|24194.83|24284.96|24196.96|24284.96|24196.96|24282.01|24194.01|10
1736109470000|2025-01-05 20:37:50|24285.09|24197.09|24291.32|24203.32|24291.32|24203.32|24285.09|24197.09|10
1736109480000|2025-01-05 20:38:00|24291.35|24203.35|24291.65|24203.65|24291.65|24203.65|24291.2|24203.2|10
1736109490000|2025-01-05 20:38:10|24291.81|24203.81|24292.41|24204.41|24292.41|24204.41|24291.75|24203.75|10
1736109500000|2025-01-05 20:38:20|24293.01|24205.01|24294.25|24206.25|24294.25|24206.25|24293.01|24205.01|9
1736109510000|2025-01-05 20:38:30|24294.48|24206.48|24293.95|24205.95|24294.9|24206.9|24293.95|24205.95|10
1736109520000|2025-01-05 20:38:40|24293.45|24205.45|24293.05|24205.05|24293.52|24205.52|24293.05|24205.05|10
1736109530000|2025-01-05 20:38:50|24292.31|24204.31|24292.87|24204.87|24293.14|24205.14|24292.31|24204.31|9
1736109540000|2025-01-05 20:39:00|24292.63|24204.63|24291.82|24203.82|24292.83|24204.83|24291.82|24203.82|10
1736109550000|2025-01-05 20:39:10|24291.81|24203.81|24292.93|24204.93|24293.37|24205.37|24291.8|24203.8|9
1736109560000|2025-01-05 20:39:20|24293.06|24205.06|24295.39|24207.39|24295.39|24207.39|24293.06|24205.06|9
1736109570000|2025-01-05 20:39:30|24295.34|24207.34|24295.78|24207.78|24295.89|24207.89|24295.21|24207.21|10
1736109580000|2025-01-05 20:39:40|24295.73|24207.73|24295.85|24207.85|24295.85|24207.85|24295.18|24207.18|9
1736109590000|2025-01-05 20:39:50|24296.28|24208.28|24296.64|24208.64|24296.85|24208.85|24296.28|24208.28|9
1736109600000|2025-01-05 20:40:00|24296.65|24208.65|24296.91|24208.91|24296.91|24208.91|24296.61|24208.61|9
1736109610000|2025-01-05 20:40:10|24296.66|24208.66|24293.22|24205.22|24296.66|24208.66|24293.22|24205.22|10
1736109620000|2025-01-05 20:40:20|24293.15|24205.15|24293.72|24205.72|24293.92|24205.92|24292.88|24204.88|10
1736109630000|2025-01-05 20:40:30|24293.73|24205.73|24292.26|24204.26|24293.73|24205.73|24291.65|24203.65|10
1736109640000|2025-01-05 20:40:40|24292.47|24204.47|24292.52|24204.52|24292.74|24204.74|24292.39|24204.39|9
1736109650000|2025-01-05 20:40:50|24292.64|24204.64|24293.49|24205.49|24293.49|24205.49|24292.57|24204.57|10
1736109660000|2025-01-05 20:41:00|24293.33|24205.33|24287.52|24199.52|24293.4|24205.4|24287.52|24199.52|10
1736109670000|2025-01-05 20:41:10|24287.71|24199.71|24287.24|24199.24|24287.71|24199.71|24287.24|24199.24|9
1736109680000|2025-01-05 20:41:20|24287.64|24199.64|24286.15|24198.15|24287.73|24199.73|24286.15|24198.15|10
1736109690000|2025-01-05 20:41:30|24285.59|24197.59|24284.3|24196.3|24285.59|24197.59|24284.3|24196.3|10
1736109700000|2025-01-05 20:41:40|24284.5|24196.5|24286.62|24198.62|24286.62|24198.62|24284.5|24196.5|10
1736109710000|2025-01-05 20:41:50|24286.48|24198.48|24287.55|24199.55|24287.64|24199.64|24286.48|24198.48|9
1736109720000|2025-01-05 20:42:00|24287.57|24199.57|24286.85|24198.85|24287.69|24199.69|24286.85|24198.85|10
1736109730000|2025-01-05 20:42:10|24286.81|24198.81|24286.19|24198.19|24287.07|24199.07|24286.19|24198.19|9
1736109740000|2025-01-05 20:42:20|24286.07|24198.07|24284.19|24196.19|24286.07|24198.07|24284.19|24196.19|10
1736109750000|2025-01-05 20:42:30|24284.12|24196.12|24284.52|24196.52|24285.09|24197.09|24284.11|24196.11|10
1736109760000|2025-01-05 20:42:40|24284.44|24196.44|24284.01|24196.01|24284.44|24196.44|24283.87|24195.87|9
1736109770000|2025-01-05 20:42:50|24283.27|24195.27|24282.8|24194.8|24283.43|24195.43|24282.8|24194.8|9
1736109780000|2025-01-05 20:43:00|24282.92|24194.92|24280.36|24192.36|24282.92|24194.92|24280.32|24192.32|10
1736109790000|2025-01-05 20:43:10|24280.35|24192.35|24280.37|24192.37|24280.42|24192.42|24280.16|24192.16|8
1736109800000|2025-01-05 20:43:20|24280.39|24192.39|24279.49|24191.49|24280.79|24192.79|24279.49|24191.49|10
1736109810000|2025-01-05 20:43:30|24279.07|24191.07|24279.07|24191.07|24279.09|24191.09|24277.95|24189.95|10
1736109820000|2025-01-05 20:43:40|24279.14|24191.14|24280.8|24192.8|24280.8|24192.8|24279.14|24191.14|8
1736109830000|2025-01-05 20:43:50|24280.83|24192.83|24281.22|24193.22|24281.25|24193.25|24280.83|24192.83|10
1736109840000|2025-01-05 20:44:00|24281.21|24193.21|24282.39|24194.39|24282.39|24194.39|24281.18|24193.18|10
1736109850000|2025-01-05 20:44:10|24282.36|24194.36|24281.24|24193.24|24282.53|24194.53|24281.24|24193.24|10
1736109860000|2025-01-05 20:44:20|24281.2|24193.2|24281|24193|24281.2|24193.2|24280.63|24192.63|10
1736109870000|2025-01-05 20:44:30|24281.02|24193.02|24281.47|24193.47|24281.51|24193.51|24281.02|24193.02|10
1736109880000|2025-01-05 20:44:40|24281.54|24193.54|24281.34|24193.34|24281.74|24193.74|24281.34|24193.34|10
1736109890000|2025-01-05 20:44:50|24281.42|24193.42|24280.38|24192.38|24281.42|24193.42|24280.29|24192.29|10
1736109900000|2025-01-05 20:45:00|24280.37|24192.37|24280.75|24192.75|24281.64|24193.64|24280.37|24192.37|10
1736109910000|2025-01-05 20:45:10|24280.61|24192.61|24281.35|24193.35|24281.35|24193.35|24279.72|24191.72|10
1736109920000|2025-01-05 20:45:20|24281.37|24193.37|24282.4|24194.4|24282.4|24194.4|24281.37|24193.37|10
1736109930000|2025-01-05 20:45:30|24282.35|24194.35|24283.58|24195.58|24283.68|24195.68|24282.35|24194.35|10
1736109940000|2025-01-05 20:45:40|24283.57|24195.57|24283.87|24195.87|24283.87|24195.87|24283.51|24195.51|9
1736109950000|2025-01-05 20:45:50|24284.25|24196.25|24284.15|24196.15|24284.79|24196.79|24284.15|24196.15|10
1736109960000|2025-01-05 20:46:00|24284.1|24196.1|24283.56|24195.56|24284.22|24196.22|24283.56|24195.56|9
1736109970000|2025-01-05 20:46:10|24283.78|24195.78|24282.95|24194.95|24283.78|24195.78|24282.95|24194.95|10
1736109980000|2025-01-05 20:46:20|24282.93|24194.93|24282.14|24194.14|24282.95|24194.95|24281.98|24193.98|10
1736109990000|2025-01-05 20:46:30|24282.13|24194.13|24282.32|24194.32|24282.57|24194.57|24281.84|24193.84|9
1736110000000|2025-01-05 20:46:40|24282.36|24194.36|24282.04|24194.04|24282.36|24194.36|24282.04|24194.04|10
1736110010000|2025-01-05 20:46:50|24280.74|24192.74|24279.74|24191.74|24280.74|24192.74|24279.74|24191.74|10
1736110020000|2025-01-05 20:47:00|24279.62|24191.62|24280.75|24192.75|24280.95|24192.95|24279.38|24191.38|10
1736110030000|2025-01-05 20:47:10|24279.42|24191.42|24280.7|24192.7|24280.7|24192.7|24278.39|24190.39|10
1736110040000|2025-01-05 20:47:20|24280.67|24192.67|24279.82|24191.82|24280.68|24192.68|24279.82|24191.82|9
1736110050000|2025-01-05 20:47:30|24279.65|24191.65|24280.17|24192.17|24280.3|24192.3|24279.65|24191.65|10
1736110060000|2025-01-05 20:47:40|24280.13|24192.13|24272.94|24184.94|24280.13|24192.13|24272.94|24184.94|10
1736110070000|2025-01-05 20:47:50|24272.47|24184.47|24269.91|24181.91|24272.47|24184.47|24269.91|24181.91|10
1736110080000|2025-01-05 20:48:00|24269.94|24181.94|24268.58|24180.58|24270.09|24182.09|24268.58|24180.58|10
1736110090000|2025-01-05 20:48:10|24268.63|24180.63|24265.81|24177.81|24268.63|24180.63|24265.81|24177.81|10
1736110100000|2025-01-05 20:48:20|24265.14|24177.14|24265.28|24177.28|24265.42|24177.42|24264.94|24176.94|10
1736110110000|2025-01-05 20:48:30|24265.34|24177.34|24262.32|24174.32|24265.53|24177.53|24262.32|24174.32|10
1736110120000|2025-01-05 20:48:40|24262.53|24174.53|24256.54|24168.54|24262.53|24174.53|24256.54|24168.54|10
1736110130000|2025-01-05 20:48:50|24255.67|24167.67|24250.73|24162.73|24255.67|24167.67|24250.73|24162.73|10
1736110140000|2025-01-05 20:49:00|24250.13|24162.13|24249.96|24161.96|24250.13|24162.13|24249.29|24161.29|10
1736110150000|2025-01-05 20:49:10|24250.03|24162.03|24251.18|24163.18|24251.22|24163.22|24250.03|24162.03|10
1736110160000|2025-01-05 20:49:20|24251.44|24163.44|24251.09|24163.09|24252.13|24164.13|24250.55|24162.55|10
1736110170000|2025-01-05 20:49:30|24251.19|24163.19|24250.9|24162.9|24251.64|24163.64|24250.87|24162.87|10
1736110180000|2025-01-05 20:49:40|24251.27|24163.27|24254.43|24166.43|24254.43|24166.43|24251.27|24163.27|10
1736110190000|2025-01-05 20:49:50|24254.49|24166.49|24254.41|24166.41|24254.83|24166.83|24254.41|24166.41|10
1736110200000|2025-01-05 20:50:00|24254.4|24166.4|24252.62|24164.62|24254.62|24166.62|24252.62|24164.62|9
1736110210000|2025-01-05 20:50:10|24252.36|24164.36|24251.41|24163.41|24252.46|24164.46|24251.41|24163.41|10
1736110220000|2025-01-05 20:50:20|24251.37|24163.37|24249.74|24161.74|24251.37|24163.37|24249.7|24161.7|10
1736110230000|2025-01-05 20:50:30|24250.17|24162.17|24250.32|24162.32|24250.33|24162.33|24250.12|24162.12|10
1736110240000|2025-01-05 20:50:40|24249.72|24161.72|24249.94|24161.94|24250.25|24162.25|24249.66|24161.66|10
1736110250000|2025-01-05 20:50:50|24249.86|24161.86|24251.15|24163.15|24251.15|24163.15|24249.86|24161.86|10
1736110260000|2025-01-05 20:51:00|24251.47|24163.47|24257.09|24169.09|24257.09|24169.09|24251.47|24163.47|10
1736110270000|2025-01-05 20:51:10|24258.1|24170.1|24260.09|24172.09|24260.26|24172.26|24258.1|24170.1|10
1736110280000|2025-01-05 20:51:20|24260.48|24172.48|24261.43|24173.43|24261.43|24173.43|24260.48|24172.48|9
1736110290000|2025-01-05 20:51:30|24260.99|24172.99|24261.94|24173.94|24262.16|24174.16|24260.9|24172.9|9
1736110300000|2025-01-05 20:51:40|24261.32|24173.32|24261.58|24173.58|24261.98|24173.98|24261.32|24173.32|9
1736110310000|2025-01-05 20:51:50|24260.14|24172.14|24259.07|24171.07|24261.23|24173.23|24258.93|24170.93|10
1736110320000|2025-01-05 20:52:00|24259.08|24171.08|24258.08|24170.08|24259.25|24171.25|24257.6|24169.6|10
1736110330000|2025-01-05 20:52:10|24257.85|24169.85|24258.14|24170.14|24258.15|24170.15|24257.85|24169.85|10
1736110340000|2025-01-05 20:52:20|24257.95|24169.95|24253.23|24165.23|24257.99|24169.99|24253.09|24165.09|10
1736110350000|2025-01-05 20:52:30|24252.47|24164.47|24249.47|24161.47|24252.48|24164.48|24248.84|24160.84|10
1736110360000|2025-01-05 20:52:40|24249.5|24161.5|24248.63|24160.63|24250.05|24162.05|24248.01|24160.01|10
1736110370000|2025-01-05 20:52:50|24248.15|24160.15|24246.68|24158.68|24248.15|24160.15|24246.68|24158.68|9
1736110380000|2025-01-05 20:53:00|24246.77|24158.77|24246.35|24158.35|24246.92|24158.92|24246.35|24158.35|10
1736110390000|2025-01-05 20:53:10|24246.44|24158.44|24248.83|24160.83|24249.16|24161.16|24246.44|24158.44|10
1736110400000|2025-01-05 20:53:20|24248.81|24160.81|24249.1|24161.1|24249.44|24161.44|24248.81|24160.81|10
1736110410000|2025-01-05 20:53:30|24249.03|24161.03|24249.7|24161.7|24249.7|24161.7|24249.03|24161.03|9
1736110420000|2025-01-05 20:53:40|24249.5|24161.5|24250.37|24162.37|24250.54|24162.54|24249.5|24161.5|10
1736110430000|2025-01-05 20:53:50|24250.38|24162.38|24249.9|24161.9|24250.9|24162.9|24249.9|24161.9|9
1736110440000|2025-01-05 20:54:00|24249.84|24161.84|24250.85|24162.85|24250.85|24162.85|24249.77|24161.77|9
1736110450000|2025-01-05 20:54:10|24250.65|24162.65|24249.15|24161.15|24251.27|24163.27|24248.79|24160.79|10
1736110460000|2025-01-05 20:54:20|24249.18|24161.18|24250.13|24162.13|24250.13|24162.13|24249.15|24161.15|8
1736110470000|2025-01-05 20:54:30|24249.9|24161.9|24249.98|24161.98|24250.18|24162.18|24249.9|24161.9|10
1736110480000|2025-01-05 20:54:40|24249.99|24161.99|24249.81|24161.81|24250.04|24162.04|24249.41|24161.41|8
1736110490000|2025-01-05 20:54:50|24249.78|24161.78|24249.82|24161.82|24249.87|24161.87|24249.61|24161.61|10
1736110500000|2025-01-05 20:55:00|24249.88|24161.88|24248.5|24160.5|24249.92|24161.92|24248.5|24160.5|9
1736110510000|2025-01-05 20:55:10|24248.75|24160.75|24248.38|24160.38|24249.33|24161.33|24248.18|24160.18|10
1736110520000|2025-01-05 20:55:20|24248.36|24160.36|24251.12|24163.12|24251.12|24163.12|24248.36|24160.36|10
1736110530000|2025-01-05 20:55:30|24251.31|24163.31|24251.54|24163.54|24251.63|24163.63|24251.31|24163.31|10
1736110540000|2025-01-05 20:55:40|24251.69|24163.69|24251.83|24163.83|24252.31|24164.31|24251.69|24163.69|10
1736110550000|2025-01-05 20:55:50|24251.76|24163.76|24253.88|24165.88|24253.88|24165.88|24251.76|24163.76|10
1736110560000|2025-01-05 20:56:00|24253.89|24165.89|24255.44|24167.44|24255.44|24167.44|24253.83|24165.83|9
1736110570000|2025-01-05 20:56:10|24255.56|24167.56|24256.01|24168.01|24256.62|24168.62|24255.56|24167.56|10
1736110580000|2025-01-05 20:56:20|24256.25|24168.25|24257.59|24169.59|24257.59|24169.59|24255.7|24167.7|10
1736110590000|2025-01-05 20:56:30|24257.38|24169.38|24257.23|24169.23|24257.4|24169.4|24256.82|24168.82|10
1736110600000|2025-01-05 20:56:40|24257.92|24169.92|24257.92|24169.92|24258.37|24170.37|24257.47|24169.47|10
1736110610000|2025-01-05 20:56:50|24258.06|24170.06|24257.54|24169.54|24258.06|24170.06|24257.54|24169.54|10
1736110620000|2025-01-05 20:57:00|24257.39|24169.39|24255.91|24167.91|24257.39|24169.39|24255.91|24167.91|10
1736110630000|2025-01-05 20:57:10|24255.77|24167.77|24256.07|24168.07|24256.07|24168.07|24255.75|24167.75|10
1736110640000|2025-01-05 20:57:20|24255.97|24167.97|24255.89|24167.89|24255.97|24167.97|24255.84|24167.84|8
1736110650000|2025-01-05 20:57:30|24255.91|24167.91|24255.55|24167.55|24256.09|24168.09|24255.52|24167.52|9
1736110660000|2025-01-05 20:57:40|24255.63|24167.63|24257.15|24169.15|24257.15|24169.15|24255.63|24167.63|9
1736110670000|2025-01-05 20:57:50|24257.14|24169.14|24259.72|24171.72|24259.72|24171.72|24257.14|24169.14|8
1736110680000|2025-01-05 20:58:00|24259.74|24171.74|24261.11|24173.11|24261.11|24173.11|24259.74|24171.74|10
1736110690000|2025-01-05 20:58:10|24260.81|24172.81|24260.57|24172.57|24261.07|24173.07|24260.57|24172.57|9
1736110700000|2025-01-05 20:58:20|24260.62|24172.62|24258.94|24170.94|24260.62|24172.62|24258.94|24170.94|10
1736110710000|2025-01-05 20:58:30|24259.1|24171.1|24258.85|24170.85|24259.1|24171.1|24258.54|24170.54|9
1736110720000|2025-01-05 20:58:40|24259.12|24171.12|24259.19|24171.19|24259.43|24171.43|24259.12|24171.12|10
1736110730000|2025-01-05 20:58:50|24259.17|24171.17|24257.79|24169.79|24259.18|24171.18|24257.79|24169.79|10
1736110740000|2025-01-05 20:59:00|24257.8|24169.8|24258.27|24170.27|24258.27|24170.27|24257.8|24169.8|10
1736110750000|2025-01-05 20:59:10|24258.04|24170.04|24261.46|24173.46|24261.57|24173.57|24258.04|24170.04|10
1736110760000|2025-01-05 20:59:20|24261.49|24173.49|24261.28|24173.28|24261.62|24173.62|24261.1|24173.1|10
1736110770000|2025-01-05 20:59:30|24261.37|24173.37|24264.69|24176.69|24264.69|24176.69|24261.37|24173.37|7
1736110780000|2025-01-05 20:59:40|24264.73|24176.73|24265.62|24177.62|24265.65|24177.65|24264.73|24176.73|8
1736110790000|2025-01-05 20:59:50|24265.47|24177.47|24266.35|24178.35|24266.52|24178.52|24265.33|24177.33|10
1736110800000|2025-01-05 21:00:00|24266.47|24178.47|24266.62|24178.62|24267.07|24179.07|24266.21|24178.21|9
1736110810000|2025-01-05 21:00:10|24266.5|24178.5|24266.93|24178.93|24266.93|24178.93|24266.5|24178.5|10
1736110820000|2025-01-05 21:00:20|24267.26|24179.26|24270.37|24182.37|24270.37|24182.37|24267.11|24179.11|9
1736110830000|2025-01-05 21:00:30|24270.76|24182.76|24271.57|24183.57|24271.57|24183.57|24270.68|24182.68|10
1736110840000|2025-01-05 21:00:40|24271.67|24183.67|24269.28|24181.28|24272|24184|24269.28|24181.28|10
1736110850000|2025-01-05 21:00:50|24269.08|24181.08|24268.19|24180.19|24269.76|24181.76|24268.19|24180.19|10
1736110860000|2025-01-05 21:01:00|24267.53|24179.53|24266.85|24178.85|24267.53|24179.53|24266.5|24178.5|10
1736110870000|2025-01-05 21:01:10|24267.39|24179.39|24269.24|24181.24|24269.24|24181.24|24267.18|24179.18|10
1736110880000|2025-01-05 21:01:20|24270.26|24182.26|24270.74|24182.74|24271.2|24183.2|24270.26|24182.26|10
1736110890000|2025-01-05 21:01:30|24270.48|24182.48|24269.15|24181.15|24270.74|24182.74|24269.15|24181.15|10
1736110900000|2025-01-05 21:01:40|24269.07|24181.07|24270.19|24182.19|24270.34|24182.34|24268.92|24180.92|9
1736110910000|2025-01-05 21:01:50|24270.11|24182.11|24270.93|24182.93|24270.93|24182.93|24269.95|24181.95|9
1736110920000|2025-01-05 21:02:00|24271.07|24183.07|24274.91|24186.91|24274.91|24186.91|24271.07|24183.07|9
1736110930000|2025-01-05 21:02:10|24274.77|24186.77|24273.49|24185.49|24274.77|24186.77|24273.41|24185.41|8
1736110940000|2025-01-05 21:02:20|24273.47|24185.47|24271.66|24183.66|24273.47|24185.47|24271.66|24183.66|10
1736110950000|2025-01-05 21:02:30|24271.25|24183.25|24271.43|24183.43|24271.43|24183.43|24270.37|24182.37|10
1736110960000|2025-01-05 21:02:40|24271.51|24183.51|24271.96|24183.96|24271.96|24183.96|24271.41|24183.41|10
1736110970000|2025-01-05 21:02:50|24271.7|24183.7|24271.58|24183.58|24271.7|24183.7|24271.51|24183.51|7
1736110980000|2025-01-05 21:03:00|24271.5|24183.5|24272.04|24184.04|24272.45|24184.45|24271.5|24183.5|9
1736110990000|2025-01-05 21:03:10|24271.73|24183.73|24271.26|24183.26|24271.73|24183.73|24271.26|24183.26|9
1736111000000|2025-01-05 21:03:20|24271.23|24183.23|24270.93|24182.93|24271.23|24183.23|24270.93|24182.93|7
1736111010000|2025-01-05 21:03:30|24270.94|24182.94|24270.8|24182.8|24270.94|24182.94|24270.8|24182.8|10
1736111020000|2025-01-05 21:03:40|24270.77|24182.77|24270.73|24182.73|24270.78|24182.78|24270.73|24182.73|7
1736111030000|2025-01-05 21:03:50|24270.72|24182.72|24270.38|24182.38|24270.72|24182.72|24270.38|24182.38|9
1736111040000|2025-01-05 21:04:00|24270.5|24182.5|24272.99|24184.99|24272.99|24184.99|24270.06|24182.06|10
1736111050000|2025-01-05 21:04:10|24273.01|24185.01|24275.69|24187.69|24275.69|24187.69|24273.01|24185.01|10
1736111060000|2025-01-05 21:04:20|24275.71|24187.71|24275.42|24187.42|24275.71|24187.71|24275.2|24187.2|10
1736111070000|2025-01-05 21:04:30|24275.33|24187.33|24275.14|24187.14|24276.53|24188.53|24275.14|24187.14|10
1736111080000|2025-01-05 21:04:40|24273.84|24185.84|24271.99|24183.99|24273.84|24185.84|24271.7|24183.7|10
1736111090000|2025-01-05 21:04:50|24271.97|24183.97|24272.14|24184.14|24272.14|24184.14|24271.35|24183.35|8
1736111100000|2025-01-05 21:05:00|24272.2|24184.2|24273.4|24185.4|24273.4|24185.4|24272.2|24184.2|9
1736111110000|2025-01-05 21:05:10|24273.41|24185.41|24273.61|24185.61|24273.63|24185.63|24273.15|24185.15|10
1736111120000|2025-01-05 21:05:20|24273.29|24185.29|24274|24186|24274|24186|24273.29|24185.29|8
1736111130000|2025-01-05 21:05:30|24274.12|24186.12|24274.26|24186.26|24274.32|24186.32|24274.12|24186.12|9
1736111140000|2025-01-05 21:05:40|24274.27|24186.27|24276.19|24188.19|24276.19|24188.19|24274.27|24186.27|8
1736111150000|2025-01-05 21:05:50|24276.27|24188.27|24276.11|24188.11|24276.5|24188.5|24275.89|24187.89|7
1736111160000|2025-01-05 21:06:00|24276.13|24188.13|24274.95|24186.95|24276.13|24188.13|24274.95|24186.95|9
1736111170000|2025-01-05 21:06:10|24274.69|24186.69|24273|24185|24274.84|24186.84|24273|24185|9
1736111180000|2025-01-05 21:06:20|24273.25|24185.25|24272.07|24184.07|24273.25|24185.25|24272.04|24184.04|10
1736111190000|2025-01-05 21:06:30|24271.83|24183.83|24271.35|24183.35|24271.83|24183.83|24270.55|24182.55|10
1736111200000|2025-01-05 21:06:40|24271.39|24183.39|24271.43|24183.43|24271.43|24183.43|24270.79|24182.79|10
1736111210000|2025-01-05 21:06:50|24271.48|24183.48|24271.21|24183.21|24272.09|24184.09|24271.21|24183.21|10
1736111220000|2025-01-05 21:07:00|24271.41|24183.41|24271.87|24183.87|24271.87|24183.87|24271.1|24183.1|7
1736111230000|2025-01-05 21:07:10|24271.89|24183.89|24274.08|24186.08|24274.08|24186.08|24271.89|24183.89|9
1736111240000|2025-01-05 21:07:20|24273.61|24185.61|24271.84|24183.84|24273.63|24185.63|24271.34|24183.34|9
1736111250000|2025-01-05 21:07:30|24271.71|24183.71|24272.08|24184.08|24272.18|24184.18|24271.71|24183.71|10
1736111260000|2025-01-05 21:07:40|24272.07|24184.07|24273.31|24185.31|24273.31|24185.31|24272.01|24184.01|10
1736111270000|2025-01-05 21:07:50|24273.65|24185.65|24276.6|24188.6|24276.6|24188.6|24273.65|24185.65|10
1736111280000|2025-01-05 21:08:00|24277.07|24189.07|24277.58|24189.58|24277.63|24189.63|24277.07|24189.07|10
1736111290000|2025-01-05 21:08:10|24277.61|24189.61|24279.64|24191.64|24279.64|24191.64|24277.61|24189.61|9
1736111300000|2025-01-05 21:08:20|24279.8|24191.8|24278.14|24190.14|24279.84|24191.84|24278.13|24190.13|10
1736111310000|2025-01-05 21:08:30|24278.08|24190.08|24279.17|24191.17|24279.26|24191.26|24278|24190|9
1736111320000|2025-01-05 21:08:40|24279.65|24191.65|24280.62|24192.62|24280.62|24192.62|24279.65|24191.65|10
1736111330000|2025-01-05 21:08:50|24281.74|24193.74|24282.15|24194.15|24282.48|24194.48|24281.74|24193.74|10
1736111340000|2025-01-05 21:09:00|24282.14|24194.14|24282.17|24194.17|24282.36|24194.36|24282.04|24194.04|10
1736111350000|2025-01-05 21:09:10|24282.05|24194.05|24281.8|24193.8|24282.05|24194.05|24281.62|24193.62|8
1736111360000|2025-01-05 21:09:20|24282.15|24194.15|24284.96|24196.96|24285.14|24197.14|24282.14|24194.14|9
1736111370000|2025-01-05 21:09:30|24285.57|24197.57|24285|24197|24286.77|24198.77|24285|24197|10
1736111380000|2025-01-05 21:09:40|24284.54|24196.54|24282.24|24194.24|24284.54|24196.54|24282.24|24194.24|10
1736111390000|2025-01-05 21:09:50|24281.42|24193.42|24281.11|24193.11|24281.78|24193.78|24281.11|24193.11|10
1736111400000|2025-01-05 21:10:00|24281|24193|24282.63|24194.63|24283.58|24195.58|24280.95|24192.95|10
1736111410000|2025-01-05 21:10:10|24282.46|24194.46|24283.19|24195.19|24283.93|24195.93|24282.03|24194.03|10
1736111420000|2025-01-05 21:10:20|24283.32|24195.32|24286.08|24198.08|24286.08|24198.08|24283.32|24195.32|10
1736111430000|2025-01-05 21:10:30|24286.25|24198.25|24286.6|24198.6|24286.9|24198.9|24286.03|24198.03|10
1736111440000|2025-01-05 21:10:40|24286.68|24198.68|24289.27|24201.27|24289.27|24201.27|24286.67|24198.67|10
1736111450000|2025-01-05 21:10:50|24289.46|24201.46|24290.42|24202.42|24290.5|24202.5|24289.46|24201.46|10
1736111460000|2025-01-05 21:11:00|24290.67|24202.67|24288.48|24200.48|24290.67|24202.67|24287.94|24199.94|10
1736111470000|2025-01-05 21:11:10|24289.16|24201.16|24290.63|24202.63|24290.63|24202.63|24289.16|24201.16|10
1736111480000|2025-01-05 21:11:20|24290.81|24202.81|24290.79|24202.79|24290.95|24202.95|24290.77|24202.77|10
1736111490000|2025-01-05 21:11:30|24290.78|24202.78|24291.12|24203.12|24291.12|24203.12|24289.36|24201.36|8
1736111500000|2025-01-05 21:11:40|24291.06|24203.06|24289.74|24201.74|24291.21|24203.21|24289.74|24201.74|9
1736111510000|2025-01-05 21:11:50|24289.58|24201.58|24288.73|24200.73|24289.79|24201.79|24288.73|24200.73|10
1736111520000|2025-01-05 21:12:00|24288.34|24200.34|24288.14|24200.14|24288.34|24200.34|24287.8|24199.8|10
1736111530000|2025-01-05 21:12:10|24289.86|24201.86|24291.65|24203.65|24291.65|24203.65|24289.86|24201.86|8
1736111540000|2025-01-05 21:12:20|24291.75|24203.75|24290.49|24202.49|24291.85|24203.85|24290.49|24202.49|9
1736111550000|2025-01-05 21:12:30|24290.42|24202.42|24295.8|24207.8|24296.03|24208.03|24290.31|24202.31|10
1736111560000|2025-01-05 21:12:40|24295.99|24207.99|24300.17|24212.17|24300.17|24212.17|24295.99|24207.99|9
1736111570000|2025-01-05 21:12:50|24300.44|24212.44|24300.14|24212.14|24300.48|24212.48|24299.68|24211.68|10
1736111580000|2025-01-05 21:13:00|24299.76|24211.76|24300.62|24212.62|24300.64|24212.64|24299.76|24211.76|10
1736111590000|2025-01-05 21:13:10|24300.61|24212.61|24300.6|24212.6|24300.61|24212.61|24300.41|24212.41|8
1736111600000|2025-01-05 21:13:20|24300.66|24212.66|24301.15|24213.15|24301.25|24213.25|24300.66|24212.66|9
1736111610000|2025-01-05 21:13:30|24301.24|24213.24|24300.38|24212.38|24301.24|24213.24|24300.38|24212.38|8
1736111620000|2025-01-05 21:13:40|24300|24212|24301.21|24213.21|24301.21|24213.21|24299.84|24211.84|10
1736111630000|2025-01-05 21:13:50|24301.9|24213.9|24301.52|24213.52|24301.91|24213.91|24301.39|24213.39|10
1736111640000|2025-01-05 21:14:00|24301.8|24213.8|24301.02|24213.02|24301.8|24213.8|24300.84|24212.84|10
1736111650000|2025-01-05 21:14:10|24301.26|24213.26|24302.39|24214.39|24302.39|24214.39|24301.26|24213.26|9
1736111660000|2025-01-05 21:14:20|24302.48|24214.48|24301.41|24213.41|24302.61|24214.61|24301.41|24213.41|10
1736111670000|2025-01-05 21:14:30|24301.36|24213.36|24301.21|24213.21|24301.36|24213.36|24300.83|24212.83|10
1736111680000|2025-01-05 21:14:40|24301.46|24213.46|24301.06|24213.06|24301.46|24213.46|24301.03|24213.03|9
1736111690000|2025-01-05 21:14:50|24301.09|24213.09|24302.01|24214.01|24302.01|24214.01|24300.97|24212.97|10
1736111700000|2025-01-05 21:15:00|24301.75|24213.75|24301.81|24213.81|24301.99|24213.99|24301.68|24213.68|9
1736111710000|2025-01-05 21:15:10|24301.49|24213.49|24297.56|24209.56|24301.49|24213.49|24297.53|24209.53|10
1736111720000|2025-01-05 21:15:20|24296.81|24208.81|24298.38|24210.38|24298.81|24210.81|24296.72|24208.72|10
1736111730000|2025-01-05 21:15:30|24298.25|24210.25|24298.15|24210.15|24298.25|24210.25|24297.52|24209.52|9
1736111740000|2025-01-05 21:15:40|24297.92|24209.92|24296.46|24208.46|24298.17|24210.17|24296.46|24208.46|9
1736111750000|2025-01-05 21:15:50|24296.63|24208.63|24296.4|24208.4|24296.65|24208.65|24296.15|24208.15|9
1736111760000|2025-01-05 21:16:00|24295.89|24207.89|24293.53|24205.53|24295.89|24207.89|24293.53|24205.53|10
1736111770000|2025-01-05 21:16:10|24293.84|24205.84|24293.19|24205.19|24294.28|24206.28|24293.19|24205.19|9
1736111780000|2025-01-05 21:16:20|24293.43|24205.43|24291.29|24203.29|24293.43|24205.43|24291.29|24203.29|9
1736111790000|2025-01-05 21:16:30|24291.08|24203.08|24290.8|24202.8|24291.08|24203.08|24290.57|24202.57|10
1736111800000|2025-01-05 21:16:40|24290.79|24202.79|24291.74|24203.74|24291.81|24203.81|24290.79|24202.79|10
1736111810000|2025-01-05 21:16:50|24292|24204|24292.52|24204.52|24292.73|24204.73|24292|24204|9
1736111820000|2025-01-05 21:17:00|24292.19|24204.19|24293.45|24205.45|24293.45|24205.45|24292.19|24204.19|9
1736111830000|2025-01-05 21:17:10|24294.13|24206.13|24294.76|24206.76|24294.76|24206.76|24293.87|24205.87|10
1736111840000|2025-01-05 21:17:20|24294.8|24206.8|24293.54|24205.54|24294.89|24206.89|24293.54|24205.54|10
1736111850000|2025-01-05 21:17:30|24293.46|24205.46|24292.35|24204.35|24293.46|24205.46|24292.35|24204.35|9
1736111860000|2025-01-05 21:17:40|24292.41|24204.41|24291.99|24203.99|24292.41|24204.41|24291.99|24203.99|10
1736111870000|2025-01-05 21:17:50|24292.23|24204.23|24292.03|24204.03|24292.38|24204.38|24291.85|24203.85|10
1736111880000|2025-01-05 21:18:00|24292.2|24204.2|24291.78|24203.78|24292.2|24204.2|24291.14|24203.14|10
1736111890000|2025-01-05 21:18:10|24291.76|24203.76|24292.33|24204.33|24292.46|24204.46|24291.76|24203.76|9
1736111900000|2025-01-05 21:18:20|24292.23|24204.23|24292.37|24204.37|24292.54|24204.54|24292.22|24204.22|8
1736111910000|2025-01-05 21:18:30|24292.42|24204.42|24292.41|24204.41|24292.8|24204.8|24292.36|24204.36|10
1736111920000|2025-01-05 21:18:40|24292.71|24204.71|24293.6|24205.6|24293.6|24205.6|24292.71|24204.71|9
1736111930000|2025-01-05 21:18:50|24293.61|24205.61|24294.05|24206.05|24294.65|24206.65|24293.61|24205.61|10
1736111940000|2025-01-05 21:19:00|24294.23|24206.23|24293.61|24205.61|24294.57|24206.57|24293.61|24205.61|8
1736111950000|2025-01-05 21:19:10|24293.6|24205.6|24295.09|24207.09|24295.09|24207.09|24293.58|24205.58|10
1736111960000|2025-01-05 21:19:20|24295.58|24207.58|24296.04|24208.04|24297.49|24209.49|24295.58|24207.58|10
1736111970000|2025-01-05 21:19:30|24295.88|24207.88|24295.34|24207.34|24295.9|24207.9|24294.93|24206.93|10
1736111980000|2025-01-05 21:19:40|24295.44|24207.44|24295.36|24207.36|24295.57|24207.57|24295.22|24207.22|10
1736111990000|2025-01-05 21:19:50|24295.34|24207.34|24296.35|24208.35|24296.35|24208.35|24295.34|24207.34|8
1736112000000|2025-01-05 21:20:00|24296.21|24208.21|24294.34|24206.34|24296.21|24208.21|24294.34|24206.34|10
1736112010000|2025-01-05 21:20:10|24294.08|24206.08|24294.67|24206.67|24294.67|24206.67|24293.98|24205.98|10
1736112020000|2025-01-05 21:20:20|24294.68|24206.68|24295.2|24207.2|24295.4|24207.4|24294.68|24206.68|10
1736112030000|2025-01-05 21:20:30|24295.62|24207.62|24295.5|24207.5|24296.15|24208.15|24295.5|24207.5|10
1736112040000|2025-01-05 21:20:40|24295.41|24207.41|24295.6|24207.6|24296.42|24208.42|24295.17|24207.17|9
1736112050000|2025-01-05 21:20:50|24295.54|24207.54|24295.99|24207.99|24296.42|24208.42|24295.42|24207.42|10
1736112060000|2025-01-05 21:21:00|24296.82|24208.82|24296.02|24208.02|24296.82|24208.82|24295.66|24207.66|10
1736112070000|2025-01-05 21:21:10|24295.7|24207.7|24293.99|24205.99|24295.7|24207.7|24293.99|24205.99|10
1736112080000|2025-01-05 21:21:20|24294.14|24206.14|24293.17|24205.17|24294.14|24206.14|24293.13|24205.13|9
1736112090000|2025-01-05 21:21:30|24293.26|24205.26|24292.76|24204.76|24293.78|24205.78|24292.76|24204.76|8
1736112100000|2025-01-05 21:21:40|24292.71|24204.71|24290.39|24202.39|24292.71|24204.71|24290.11|24202.11|10
1736112110000|2025-01-05 21:21:50|24290.24|24202.24|24290.7|24202.7|24290.7|24202.7|24290.24|24202.24|9
1736112120000|2025-01-05 21:22:00|24290.95|24202.95|24292.83|24204.83|24292.87|24204.87|24290.95|24202.95|10
1736112130000|2025-01-05 21:22:10|24292.79|24204.79|24291.05|24203.05|24292.79|24204.79|24291.05|24203.05|10
1736112140000|2025-01-05 21:22:20|24290.93|24202.93|24291.65|24203.65|24291.65|24203.65|24290.89|24202.89|10
1736112150000|2025-01-05 21:22:30|24291.58|24203.58|24290.13|24202.13|24291.58|24203.58|24289.91|24201.91|9
1736112160000|2025-01-05 21:22:40|24290.09|24202.09|24288.26|24200.26|24290.09|24202.09|24288.26|24200.26|9
1736112170000|2025-01-05 21:22:50|24288.2|24200.2|24286.46|24198.46|24289.15|24201.15|24286.46|24198.46|10
1736112180000|2025-01-05 21:23:00|24285.25|24197.25|24285.15|24197.15|24285.32|24197.32|24284.33|24196.33|10
1736112190000|2025-01-05 21:23:10|24285.22|24197.22|24283.64|24195.64|24285.65|24197.65|24283.64|24195.64|8
1736112200000|2025-01-05 21:23:20|24283.51|24195.51|24284.19|24196.19|24284.19|24196.19|24283.38|24195.38|9
1736112210000|2025-01-05 21:23:30|24284.17|24196.17|24287.99|24199.99|24288.05|24200.05|24284.17|24196.17|10
1736112220000|2025-01-05 21:23:40|24288.53|24200.53|24290.54|24202.54|24291.79|24203.79|24288.52|24200.52|10
1736112230000|2025-01-05 21:23:50|24290.28|24202.28|24291.67|24203.67|24291.67|24203.67|24290.28|24202.28|10
1736112240000|2025-01-05 21:24:00|24291.56|24203.56|24293.63|24205.63|24293.63|24205.63|24291.56|24203.56|10
1736112250000|2025-01-05 21:24:10|24293.81|24205.81|24295.2|24207.2|24295.2|24207.2|24293.81|24205.81|10
1736112260000|2025-01-05 21:24:20|24295.11|24207.11|24297.91|24209.91|24297.92|24209.92|24295.11|24207.11|10
1736112270000|2025-01-05 21:24:30|24297.92|24209.92|24297.6|24209.6|24298.35|24210.35|24297.59|24209.59|9
1736112280000|2025-01-05 21:24:40|24297.53|24209.53|24296.9|24208.9|24297.84|24209.84|24296.9|24208.9|9
1736112290000|2025-01-05 21:24:50|24297.66|24209.66|24299.41|24211.41|24299.41|24211.41|24297.61|24209.61|10
1736112300000|2025-01-05 21:25:00|24297.34|24209.34|24308.08|24220.08|24308.28|24220.28|24297.34|24209.34|10
1736112310000|2025-01-05 21:25:10|24307.99|24219.99|24308.72|24220.72|24308.72|24220.72|24307.96|24219.96|10
1736112320000|2025-01-05 21:25:20|24308.88|24220.88|24308.97|24220.97|24309.45|24221.45|24308.83|24220.83|9
1736112330000|2025-01-05 21:25:30|24309.07|24221.07|24310.33|24222.33|24310.33|24222.33|24309.07|24221.07|9
1736112340000|2025-01-05 21:25:40|24309.62|24221.62|24310.94|24222.94|24310.94|24222.94|24309.62|24221.62|7
1736112350000|2025-01-05 21:25:50|24310.79|24222.79|24310.71|24222.71|24310.91|24222.91|24310.13|24222.13|10
1736112360000|2025-01-05 21:26:00|24310.51|24222.51|24310.7|24222.7|24310.71|24222.71|24309.97|24221.97|9
1736112370000|2025-01-05 21:26:10|24310.74|24222.74|24309.61|24221.61|24310.74|24222.74|24309.6|24221.6|9
1736112380000|2025-01-05 21:26:20|24310.76|24222.76|24309.72|24221.72|24310.76|24222.76|24309.72|24221.72|7
1736112390000|2025-01-05 21:26:30|24309.53|24221.53|24309.4|24221.4|24309.53|24221.53|24308.39|24220.39|10
1736112400000|2025-01-05 21:26:40|24309.87|24221.87|24309.13|24221.13|24309.87|24221.87|24309.12|24221.12|9
1736112410000|2025-01-05 21:26:50|24309.8|24221.8|24309.89|24221.89|24310.05|24222.05|24309.72|24221.72|10
1736112420000|2025-01-05 21:27:00|24309.86|24221.86|24308.41|24220.41|24309.86|24221.86|24308.12|24220.12|9
1736112430000|2025-01-05 21:27:10|24308.09|24220.09|24307.1|24219.1|24308.37|24220.37|24307.1|24219.1|9
1736112440000|2025-01-05 21:27:20|24307.11|24219.11|24306.08|24218.08|24307.11|24219.11|24306.08|24218.08|10
1736112450000|2025-01-05 21:27:30|24306.12|24218.12|24304.64|24216.64|24306.12|24218.12|24304.64|24216.64|10
1736112460000|2025-01-05 21:27:40|24304.28|24216.28|24303.65|24215.65|24304.28|24216.28|24303.65|24215.65|8
1736112470000|2025-01-05 21:27:50|24303.25|24215.25|24302.74|24214.74|24303.26|24215.26|24302.74|24214.74|9
1736112480000|2025-01-05 21:28:00|24302.75|24214.75|24300.36|24212.36|24303.21|24215.21|24300.13|24212.13|9
1736112490000|2025-01-05 21:28:10|24300.37|24212.37|24300.39|24212.39|24300.4|24212.4|24300.17|24212.17|8
1736112500000|2025-01-05 21:28:20|24300.22|24212.22|24300.46|24212.46|24300.48|24212.48|24300.06|24212.06|9
1736112510000|2025-01-05 21:28:30|24300.43|24212.43|24299.74|24211.74|24300.49|24212.49|24299.74|24211.74|9
1736112520000|2025-01-05 21:28:40|24299.71|24211.71|24299.24|24211.24|24299.73|24211.73|24299.2|24211.2|10
1736112530000|2025-01-05 21:28:50|24299.17|24211.17|24300.95|24212.95|24301.25|24213.25|24299.17|24211.17|10
1736112540000|2025-01-05 21:29:00|24300.79|24212.79|24300.35|24212.35|24300.79|24212.79|24300.35|24212.35|9
1736112550000|2025-01-05 21:29:10|24300.31|24212.31|24299.3|24211.3|24300.31|24212.31|24299.3|24211.3|8
1736112560000|2025-01-05 21:29:20|24299.47|24211.47|24298.2|24210.2|24299.47|24211.47|24298.18|24210.18|8
1736112570000|2025-01-05 21:29:30|24298.21|24210.21|24296.87|24208.87|24298.21|24210.21|24296.87|24208.87|10
1736112580000|2025-01-05 21:29:40|24296.86|24208.86|24296.85|24208.85|24296.97|24208.97|24296.85|24208.85|9
1736112590000|2025-01-05 21:29:50|24296.04|24208.04|24295.24|24207.24|24296.04|24208.04|24295.24|24207.24|9
1736112600000|2025-01-05 21:30:00|24295.63|24207.63|24292.01|24204.01|24295.63|24207.63|24291.18|24203.18|9
1736112610000|2025-01-05 21:30:10|24291.68|24203.68|24292.11|24204.11|24292.11|24204.11|24291.68|24203.68|10
1736112620000|2025-01-05 21:30:20|24292.2|24204.2|24295.24|24207.24|24295.37|24207.37|24292.2|24204.2|9
1736112630000|2025-01-05 21:30:30|24295.21|24207.21|24293.53|24205.53|24296.38|24208.38|24293.53|24205.53|10
1736112640000|2025-01-05 21:30:40|24292.64|24204.64|24291.24|24203.24|24292.64|24204.64|24291.11|24203.11|10
1736112650000|2025-01-05 21:30:50|24290.88|24202.88|24290.17|24202.17|24290.92|24202.92|24290.17|24202.17|10
1736112660000|2025-01-05 21:31:00|24290|24202|24287.3|24199.3|24290|24202|24286.97|24198.97|10
1736112670000|2025-01-05 21:31:10|24287.23|24199.23|24286.79|24198.79|24287.39|24199.39|24286.62|24198.62|8
1736112680000|2025-01-05 21:31:20|24287.05|24199.05|24288.38|24200.38|24288.55|24200.55|24287.05|24199.05|10
1736112690000|2025-01-05 21:31:30|24288.3|24200.3|24288.53|24200.53|24288.53|24200.53|24288.3|24200.3|8
1736112700000|2025-01-05 21:31:40|24288.46|24200.46|24287.82|24199.82|24288.92|24200.92|24287.65|24199.65|10
1736112710000|2025-01-05 21:31:50|24289.66|24201.66|24290.81|24202.81|24290.81|24202.81|24289.55|24201.55|9
1736112720000|2025-01-05 21:32:00|24291.36|24203.36|24290.69|24202.69|24291.4|24203.4|24289.93|24201.93|10
1736112730000|2025-01-05 21:32:10|24291.07|24203.07|24293.08|24205.08|24293.08|24205.08|24291.07|24203.07|10
1736112740000|2025-01-05 21:32:20|24293.48|24205.48|24295.13|24207.13|24295.13|24207.13|24293.39|24205.39|9
1736112750000|2025-01-05 21:32:30|24295.23|24207.23|24296.34|24208.34|24296.34|24208.34|24295.23|24207.23|8
1736112760000|2025-01-05 21:32:40|24295.81|24207.81|24296.65|24208.65|24296.67|24208.67|24295.8|24207.8|9
1736112770000|2025-01-05 21:32:50|24296.63|24208.63|24295.81|24207.81|24296.63|24208.63|24295.81|24207.81|9
1736112780000|2025-01-05 21:33:00|24295.95|24207.95|24297.46|24209.46|24297.46|24209.46|24295.95|24207.95|10
1736112790000|2025-01-05 21:33:10|24297.42|24209.42|24296.91|24208.91|24297.47|24209.47|24296.9|24208.9|6
1736112800000|2025-01-05 21:33:20|24296.79|24208.79|24297.8|24209.8|24297.8|24209.8|24296.79|24208.79|8
1736112810000|2025-01-05 21:33:30|24297.78|24209.78|24296.81|24208.81|24297.78|24209.78|24296.64|24208.64|9
1736112820000|2025-01-05 21:33:40|24296.84|24208.84|24296.22|24208.22|24296.91|24208.91|24296.22|24208.22|9
1736112830000|2025-01-05 21:33:50|24296.31|24208.31|24295.98|24207.98|24296.41|24208.41|24295.98|24207.98|10
1736112840000|2025-01-05 21:34:00|24295.91|24207.91|24296.66|24208.66|24296.66|24208.66|24295.89|24207.89|9
1736112850000|2025-01-05 21:34:10|24297.1|24209.1|24298.66|24210.66|24298.66|24210.66|24297.1|24209.1|10
1736112860000|2025-01-05 21:34:20|24298.98|24210.98|24297.64|24209.64|24298.98|24210.98|24297.54|24209.54|9
1736112870000|2025-01-05 21:34:30|24297.72|24209.72|24300.54|24212.54|24300.54|24212.54|24297.72|24209.72|10
1736112880000|2025-01-05 21:34:40|24300.65|24212.65|24300.65|24212.65|24300.7|24212.7|24300.56|24212.56|8
1736112890000|2025-01-05 21:34:50|24300.61|24212.61|24298|24210|24300.61|24212.61|24296.76|24208.76|10
1736112900000|2025-01-05 21:35:00|24297.92|24209.92|24300.11|24212.11|24300.11|24212.11|24297.92|24209.92|9
1736112910000|2025-01-05 21:35:10|24300.16|24212.16|24302.51|24214.51|24302.51|24214.51|24300.16|24212.16|9
1736112920000|2025-01-05 21:35:20|24302.62|24214.62|24304.5|24216.5|24304.5|24216.5|24302.58|24214.58|10
1736112930000|2025-01-05 21:35:30|24304.59|24216.59|24304.9|24216.9|24305.47|24217.47|24304.59|24216.59|9
1736112940000|2025-01-05 21:35:40|24305.49|24217.49|24306.73|24218.73|24307.04|24219.04|24305.49|24217.49|10
1736112950000|2025-01-05 21:35:50|24306.75|24218.75|24307.83|24219.83|24307.97|24219.97|24306.75|24218.75|8
1736112960000|2025-01-05 21:36:00|24307.92|24219.92|24308.16|24220.16|24308.29|24220.29|24307.88|24219.88|9
1736112970000|2025-01-05 21:36:10|24308.17|24220.17|24310.05|24222.05|24310.05|24222.05|24308.17|24220.17|9
1736112980000|2025-01-05 21:36:20|24310.12|24222.12|24314.99|24226.99|24316.81|24228.81|24310.12|24222.12|10
1736112990000|2025-01-05 21:36:30|24314.69|24226.69|24307.77|24219.77|24314.88|24226.88|24307.77|24219.77|10
1736113000000|2025-01-05 21:36:40|24307.68|24219.68|24307.74|24219.74|24308|24220|24307.37|24219.37|9
1736113010000|2025-01-05 21:36:50|24307.28|24219.28|24307.17|24219.17|24307.38|24219.38|24307.17|24219.17|8
1736113020000|2025-01-05 21:37:00|24307.37|24219.37|24308.4|24220.4|24308.4|24220.4|24307.37|24219.37|10
1736113030000|2025-01-05 21:37:10|24308.55|24220.55|24309.55|24221.55|24309.56|24221.56|24308.55|24220.55|10
1736113040000|2025-01-05 21:37:20|24308.8|24220.8|24309.73|24221.73|24309.73|24221.73|24308.8|24220.8|9
1736113050000|2025-01-05 21:37:30|24309.75|24221.75|24310.13|24222.13|24311.77|24223.77|24309.75|24221.75|10
1736113060000|2025-01-05 21:37:40|24310.12|24222.12|24311.97|24223.97|24312.06|24224.06|24310.12|24222.12|10
1736113070000|2025-01-05 21:37:50|24311.83|24223.83|24314.29|24226.29|24314.29|24226.29|24311.79|24223.79|10
1736113080000|2025-01-05 21:38:00|24314.26|24226.26|24316.5|24228.5|24316.5|24228.5|24314.26|24226.26|10
1736113090000|2025-01-05 21:38:10|24316.52|24228.52|24317.3|24229.3|24317.3|24229.3|24316.48|24228.48|10
1736113100000|2025-01-05 21:38:20|24317.36|24229.36|24320.73|24232.73|24320.73|24232.73|24317.36|24229.36|10
1736113110000|2025-01-05 21:38:30|24320.96|24232.96|24321.02|24233.02|24321.11|24233.11|24320.9|24232.9|10
1736113120000|2025-01-05 21:38:40|24321.21|24233.21|24322.08|24234.08|24322.08|24234.08|24321.21|24233.21|8
1736113130000|2025-01-05 21:38:50|24322.03|24234.03|24323.32|24235.32|24323.32|24235.32|24322.03|24234.03|10
1736113140000|2025-01-05 21:39:00|24323.31|24235.31|24322.93|24234.93|24323.31|24235.31|24322.69|24234.69|9
1736113150000|2025-01-05 21:39:10|24323.18|24235.18|24324.69|24236.69|24324.69|24236.69|24323.18|24235.18|10
1736113160000|2025-01-05 21:39:20|24325.37|24237.37|24329.67|24241.67|24329.67|24241.67|24325.37|24237.37|9
1736113170000|2025-01-05 21:39:30|24329.71|24241.71|24333.29|24245.29|24333.29|24245.29|24329.71|24241.71|10
1736113180000|2025-01-05 21:39:40|24333.1|24245.1|24332.9|24244.9|24333.26|24245.26|24332.61|24244.61|8
1736113190000|2025-01-05 21:39:50|24333.13|24245.13|24334.5|24246.5|24334.5|24246.5|24333.13|24245.13|10
1736113200000|2025-01-05 21:40:00|24334.52|24246.52|24336.44|24248.44|24336.44|24248.44|24334.52|24246.52|9
1736113210000|2025-01-05 21:40:10|24336.43|24248.43|24334.37|24246.37|24336.43|24248.43|24334.37|24246.37|10
1736113220000|2025-01-05 21:40:20|24334.25|24246.25|24330.63|24242.63|24334.25|24246.25|24330.63|24242.63|10
1736113230000|2025-01-05 21:40:30|24329.84|24241.84|24328.89|24240.89|24329.84|24241.84|24328.89|24240.89|10
1736113240000|2025-01-05 21:40:40|24328.72|24240.72|24326.18|24238.18|24328.72|24240.72|24326.18|24238.18|10
1736113250000|2025-01-05 21:40:50|24326.05|24238.05|24325.45|24237.45|24326.09|24238.09|24325.45|24237.45|10
1736113260000|2025-01-05 21:41:00|24325.35|24237.35|24331.47|24243.47|24333.38|24245.38|24325.28|24237.28|10
1736113270000|2025-01-05 21:41:10|24331|24243|24330.27|24242.27|24331.22|24243.22|24330.2|24242.2|10
1736113280000|2025-01-05 21:41:20|24330.49|24242.49|24330.09|24242.09|24330.49|24242.49|24330.09|24242.09|10
1736113290000|2025-01-05 21:41:30|24329.99|24241.99|24328.74|24240.74|24329.99|24241.99|24328.74|24240.74|9
1736113300000|2025-01-05 21:41:40|24328.7|24240.7|24328.32|24240.32|24328.7|24240.7|24327.99|24239.99|9
1736113310000|2025-01-05 21:41:50|24328.22|24240.22|24327.09|24239.09|24328.22|24240.22|24327.09|24239.09|10
1736113320000|2025-01-05 21:42:00|24326.87|24238.87|24326.13|24238.13|24326.87|24238.87|24326.03|24238.03|8
1736113330000|2025-01-05 21:42:10|24326.16|24238.16|24325.6|24237.6|24326.16|24238.16|24325.57|24237.57|10
1736113340000|2025-01-05 21:42:20|24325.55|24237.55|24325.16|24237.16|24325.55|24237.55|24325.16|24237.16|8
1736113350000|2025-01-05 21:42:30|24325.11|24237.11|24323.88|24235.88|24325.14|24237.14|24323.88|24235.88|9
1736113360000|2025-01-05 21:42:40|24323.86|24235.86|24324.19|24236.19|24324.19|24236.19|24323.09|24235.09|9
1736113370000|2025-01-05 21:42:50|24324.17|24236.17|24324.35|24236.35|24324.71|24236.71|24323.85|24235.85|10
1736113380000|2025-01-05 21:43:00|24324.09|24236.09|24324.18|24236.18|24324.38|24236.38|24324.09|24236.09|10
1736113390000|2025-01-05 21:43:10|24324.07|24236.07|24324.52|24236.52|24324.64|24236.64|24323.99|24235.99|10
1736113400000|2025-01-05 21:43:20|24324.68|24236.68|24319.26|24231.26|24324.96|24236.96|24319.26|24231.26|9
1736113410000|2025-01-05 21:43:30|24319.06|24231.06|24317.07|24229.07|24319.06|24231.06|24317.07|24229.07|10
1736113420000|2025-01-05 21:43:40|24316.92|24228.92|24316.09|24228.09|24316.92|24228.92|24315.67|24227.67|10
1736113430000|2025-01-05 21:43:50|24316.49|24228.49|24315.88|24227.88|24316.75|24228.75|24315.88|24227.88|10
1736113440000|2025-01-05 21:44:00|24315.94|24227.94|24316.11|24228.11|24316.64|24228.64|24315.76|24227.76|10
1736113450000|2025-01-05 21:44:10|24316.56|24228.56|24315.84|24227.84|24316.56|24228.56|24315.72|24227.72|9
1736113460000|2025-01-05 21:44:20|24315.88|24227.88|24314.79|24226.79|24315.91|24227.91|24314.79|24226.79|10
1736113470000|2025-01-05 21:44:30|24315.03|24227.03|24313.25|24225.25|24315.03|24227.03|24311.83|24223.83|9
1736113480000|2025-01-05 21:44:40|24313.35|24225.35|24314.07|24226.07|24314.17|24226.17|24313.35|24225.35|10
1736113490000|2025-01-05 21:44:50|24313.95|24225.95|24313.48|24225.48|24313.96|24225.96|24313.48|24225.48|8
1736113500000|2025-01-05 21:45:00|24313.42|24225.42|24303.12|24215.12|24313.6|24225.6|24303.12|24215.12|9
1736113510000|2025-01-05 21:45:10|24303.07|24215.07|24302.46|24214.46|24303.07|24215.07|24302.29|24214.29|10
1736113520000|2025-01-05 21:45:20|24302.41|24214.41|24302.4|24214.4|24302.44|24214.44|24301.59|24213.59|10
1736113530000|2025-01-05 21:45:30|24302.46|24214.46|24301.58|24213.58|24302.46|24214.46|24301.58|24213.58|10
1736113540000|2025-01-05 21:45:40|24301.43|24213.43|24300.43|24212.43|24301.43|24213.43|24299.7|24211.7|10
1736113550000|2025-01-05 21:45:50|24300.56|24212.56|24300.55|24212.55|24300.62|24212.62|24300.33|24212.33|8
1736113560000|2025-01-05 21:46:00|24300.59|24212.59|24299.82|24211.82|24300.63|24212.63|24299.82|24211.82|9
1736113570000|2025-01-05 21:46:10|24299.52|24211.52|24300.11|24212.11|24300.56|24212.56|24299.52|24211.52|9
1736113580000|2025-01-05 21:46:20|24300.08|24212.08|24300.33|24212.33|24300.36|24212.36|24300.08|24212.08|9
1736113590000|2025-01-05 21:46:30|24300.24|24212.24|24302.46|24214.46|24302.46|24214.46|24300.24|24212.24|9
1736113600000|2025-01-05 21:46:40|24302.37|24214.37|24301.95|24213.95|24302.38|24214.38|24301.95|24213.95|9
1736113610000|2025-01-05 21:46:50|24301.73|24213.73|24301.99|24213.99|24302.18|24214.18|24301.63|24213.63|10
1736113620000|2025-01-05 21:47:00|24302.11|24214.11|24301.67|24213.67|24302.11|24214.11|24301.6|24213.6|9
1736113630000|2025-01-05 21:47:10|24301.69|24213.69|24301.89|24213.89|24301.89|24213.89|24300.78|24212.78|10
1736113640000|2025-01-05 21:47:20|24302.02|24214.02|24303.45|24215.45|24303.62|24215.62|24302.02|24214.02|10
1736113650000|2025-01-05 21:47:30|24303.48|24215.48|24303.43|24215.43|24303.48|24215.48|24303.34|24215.34|8
1736113660000|2025-01-05 21:47:40|24303.44|24215.44|24303.77|24215.77|24303.82|24215.82|24303.16|24215.16|10
1736113670000|2025-01-05 21:47:50|24303.83|24215.83|24303.95|24215.95|24304.03|24216.03|24303.76|24215.76|10
1736113680000|2025-01-05 21:48:00|24303.98|24215.98|24303.76|24215.76|24303.98|24215.98|24303.65|24215.65|10
1736113690000|2025-01-05 21:48:10|24303.7|24215.7|24303.61|24215.61|24303.85|24215.85|24303.61|24215.61|10
1736113700000|2025-01-05 21:48:20|24303.35|24215.35|24302.55|24214.55|24303.49|24215.49|24302.55|24214.55|10
1736113710000|2025-01-05 21:48:30|24302.39|24214.39|24304.28|24216.28|24304.28|24216.28|24302.28|24214.28|8
1736113720000|2025-01-05 21:48:40|24304.93|24216.93|24304.6|24216.6|24305.46|24217.46|24304.58|24216.58|10
1736113730000|2025-01-05 21:48:50|24304.63|24216.63|24306.3|24218.3|24306.3|24218.3|24304.61|24216.61|9
1736113740000|2025-01-05 21:49:00|24306.33|24218.33|24306.08|24218.08|24306.35|24218.35|24306.08|24218.08|8
1736113750000|2025-01-05 21:49:10|24305.39|24217.39|24304.94|24216.94|24305.48|24217.48|24304.94|24216.94|9
1736113760000|2025-01-05 21:49:20|24304.7|24216.7|24304.66|24216.66|24304.72|24216.72|24304.55|24216.55|9
1736113770000|2025-01-05 21:49:30|24304.61|24216.61|24304.69|24216.69|24304.71|24216.71|24304.29|24216.29|10
1736113780000|2025-01-05 21:49:40|24304.49|24216.49|24305.46|24217.46|24305.52|24217.52|24304.49|24216.49|9
1736113790000|2025-01-05 21:49:50|24305.51|24217.51|24306.22|24218.22|24306.28|24218.28|24305.42|24217.42|10
1736113800000|2025-01-05 21:50:00|24306.45|24218.45|24307.68|24219.68|24307.68|24219.68|24306.39|24218.39|10
1736113810000|2025-01-05 21:50:10|24307.88|24219.88|24308.19|24220.19|24308.19|24220.19|24307.8|24219.8|10
1736113820000|2025-01-05 21:50:20|24308.24|24220.24|24307.89|24219.89|24308.77|24220.77|24307.89|24219.89|10
1736113830000|2025-01-05 21:50:30|24308.1|24220.1|24306|24218|24308.16|24220.16|24306|24218|10
1736113840000|2025-01-05 21:50:40|24306.01|24218.01|24306.87|24218.87|24306.87|24218.87|24306.01|24218.01|10
1736113850000|2025-01-05 21:50:50|24306.85|24218.85|24306.69|24218.69|24306.89|24218.89|24306.65|24218.65|10
1736113860000|2025-01-05 21:51:00|24306.82|24218.82|24305.29|24217.29|24306.87|24218.87|24305.29|24217.29|10
1736113870000|2025-01-05 21:51:10|24305.06|24217.06|24304.2|24216.2|24305.12|24217.12|24304.2|24216.2|10
1736113880000|2025-01-05 21:51:20|24304.21|24216.21|24304.55|24216.55|24305.01|24217.01|24304.17|24216.17|10
1736113890000|2025-01-05 21:51:30|24304.72|24216.72|24305.72|24217.72|24305.79|24217.79|24304.67|24216.67|10
1736113900000|2025-01-05 21:51:40|24305.76|24217.76|24305.83|24217.83|24305.83|24217.83|24305.66|24217.66|8
1736113910000|2025-01-05 21:51:50|24305.92|24217.92|24306.19|24218.19|24306.23|24218.23|24305.92|24217.92|9
1736113920000|2025-01-05 21:52:00|24306.2|24218.2|24306.28|24218.28|24306.5|24218.5|24306.2|24218.2|8
1736113930000|2025-01-05 21:52:10|24307.04|24219.04|24309.22|24221.22|24309.3|24221.3|24307.04|24219.04|10
1736113940000|2025-01-05 21:52:20|24309.24|24221.24|24309.71|24221.71|24309.71|24221.71|24309.17|24221.17|10
1736113950000|2025-01-05 21:52:30|24309.64|24221.64|24307.87|24219.87|24309.64|24221.64|24307.85|24219.85|10
1736113960000|2025-01-05 21:52:40|24307.94|24219.94|24306.9|24218.9|24308.32|24220.32|24306.9|24218.9|9
1736113970000|2025-01-05 21:52:50|24306.83|24218.83|24307.94|24219.94|24307.95|24219.95|24306.83|24218.83|9
1736113980000|2025-01-05 21:53:00|24307.86|24219.86|24308.38|24220.38|24308.38|24220.38|24307.86|24219.86|10
1736113990000|2025-01-05 21:53:10|24308.64|24220.64|24312.8|24224.8|24312.8|24224.8|24308.64|24220.64|9
1736114000000|2025-01-05 21:53:20|24312.87|24224.87|24314.19|24226.19|24314.25|24226.25|24312.82|24224.82|9
1736114010000|2025-01-05 21:53:30|24314.14|24226.14|24314.39|24226.39|24314.39|24226.39|24314.05|24226.05|10
1736114020000|2025-01-05 21:53:40|24314.42|24226.42|24318.52|24230.52|24318.52|24230.52|24314.42|24226.42|10
1736114030000|2025-01-05 21:53:50|24318.82|24230.82|24322.06|24234.06|24322.06|24234.06|24318.82|24230.82|9
1736114040000|2025-01-05 21:54:00|24322.13|24234.13|24322.07|24234.07|24322.21|24234.21|24321.84|24233.84|9
1736114050000|2025-01-05 21:54:10|24322.34|24234.34|24323.16|24235.16|24323.16|24235.16|24322.34|24234.34|9
1736114060000|2025-01-05 21:54:20|24323.46|24235.46|24325.24|24237.24|24325.24|24237.24|24323.33|24235.33|9
1736114070000|2025-01-05 21:54:30|24325.27|24237.27|24326.52|24238.52|24326.52|24238.52|24325.27|24237.27|10
1736114080000|2025-01-05 21:54:40|24326.19|24238.19|24328.47|24240.47|24328.68|24240.68|24326.05|24238.05|10
1736114090000|2025-01-05 21:54:50|24328.59|24240.59|24327.73|24239.73|24328.72|24240.72|24327.73|24239.73|10
1736114100000|2025-01-05 21:55:00|24327.92|24239.92|24327.34|24239.34|24327.92|24239.92|24327.3|24239.3|10
1736114110000|2025-01-05 21:55:10|24327.56|24239.56|24329.53|24241.53|24329.53|24241.53|24327.56|24239.56|10
1736114120000|2025-01-05 21:55:20|24329.87|24241.87|24330.01|24242.01|24330.02|24242.02|24329.74|24241.74|9
1736114130000|2025-01-05 21:55:30|24329.96|24241.96|24330.25|24242.25|24330.3|24242.3|24329.92|24241.92|10
1736114140000|2025-01-05 21:55:40|24330.15|24242.15|24330.85|24242.85|24330.88|24242.88|24330.15|24242.15|9
1736114150000|2025-01-05 21:55:50|24330.91|24242.91|24333.22|24245.22|24333.22|24245.22|24330.91|24242.91|10
1736114160000|2025-01-05 21:56:00|24333.33|24245.33|24335.01|24247.01|24335.46|24247.46|24333.33|24245.33|10
1736114170000|2025-01-05 21:56:10|24334.84|24246.84|24335.38|24247.38|24335.38|24247.38|24334.35|24246.35|10
1736114180000|2025-01-05 21:56:20|24335.68|24247.68|24337.32|24249.32|24337.32|24249.32|24335.68|24247.68|10
1736114190000|2025-01-05 21:56:30|24337.46|24249.46|24338.08|24250.08|24338.08|24250.08|24337.46|24249.46|9
1736114200000|2025-01-05 21:56:40|24337.97|24249.97|24340.03|24252.03|24340.03|24252.03|24337.97|24249.97|10
1736114210000|2025-01-05 21:56:50|24340.01|24252.01|24339.13|24251.13|24340.09|24252.09|24339.13|24251.13|10
1736114220000|2025-01-05 21:57:00|24339.14|24251.14|24341.02|24253.02|24341.45|24253.45|24339.14|24251.14|10
1736114230000|2025-01-05 21:57:10|24340.96|24252.96|24340.6|24252.6|24341.03|24253.03|24340.56|24252.56|9
1736114240000|2025-01-05 21:57:20|24340.53|24252.53|24339.46|24251.46|24340.58|24252.58|24339.46|24251.46|10
1736114250000|2025-01-05 21:57:30|24339.7|24251.7|24339.26|24251.26|24339.94|24251.94|24339.21|24251.21|10
1736114260000|2025-01-05 21:57:40|24338.9|24250.9|24339.96|24251.96|24339.96|24251.96|24338.71|24250.71|10
1736114270000|2025-01-05 21:57:50|24339.98|24251.98|24339.71|24251.71|24340.1|24252.1|24339.55|24251.55|10
1736114280000|2025-01-05 21:58:00|24339.85|24251.85|24342.57|24254.57|24342.57|24254.57|24339.85|24251.85|9
1736114290000|2025-01-05 21:58:10|24342.61|24254.61|24344.82|24256.82|24344.82|24256.82|24342.61|24254.61|10
1736114300000|2025-01-05 21:58:20|24344.87|24256.87|24345.5|24257.5|24345.5|24257.5|24344.87|24256.87|8
1736114310000|2025-01-05 21:58:30|24345.64|24257.64|24346.57|24258.57|24346.57|24258.57|24345.64|24257.64|10
1736114320000|2025-01-05 21:58:40|24346.25|24258.25|24342.3|24254.3|24346.25|24258.25|24342.26|24254.26|10
1736114330000|2025-01-05 21:58:50|24342.08|24254.08|24337.01|24249.01|24342.08|24254.08|24337.01|24249.01|9
1736114340000|2025-01-05 21:59:00|24336.88|24248.88|24334.79|24246.79|24336.88|24248.88|24334.79|24246.79|9
1736114350000|2025-01-05 21:59:10|24334.65|24246.65|24329.47|24241.47|24334.65|24246.65|24329.45|24241.45|9
1736114360000|2025-01-05 21:59:20|24329.55|24241.55|24329.96|24241.96|24329.96|24241.96|24329.55|24241.55|6
1736114370000|2025-01-05 21:59:30|24329.67|24241.67|24329.83|24241.83|24330.13|24242.13|24329.65|24241.65|7
1736114380000|2025-01-05 21:59:40|24330.06|24242.06|24331.48|24243.48|24331.62|24243.62|24330.06|24242.06|10
1736114390000|2025-01-05 21:59:50|24331.53|24243.53|24332.47|24244.47|24332.55|24244.55|24331.52|24243.52|9
1736114400000|2025-01-05 22:00:00|24332.46|24244.46|24332.39|24244.39|24332.66|24244.66|24332.05|24244.05|10
1736114410000|2025-01-05 22:00:10|24332.25|24244.25|24331.22|24243.22|24332.25|24244.25|24331.22|24243.22|8
1736114420000|2025-01-05 22:00:20|24331.69|24243.69|24330.52|24242.52|24331.79|24243.79|24330.46|24242.46|9
1736114430000|2025-01-05 22:00:30|24330.31|24242.31|24327.09|24239.09|24330.31|24242.31|24327.09|24239.09|9
1736114440000|2025-01-05 22:00:40|24326.83|24238.83|24326.9|24238.9|24327.16|24239.16|24326.66|24238.66|9
1736114450000|2025-01-05 22:00:50|24327.03|24239.03|24326.45|24238.45|24327.09|24239.09|24325.85|24237.85|9
1736114460000|2025-01-05 22:01:00|24325.2|24237.2|24324.14|24236.14|24325.25|24237.25|24324.14|24236.14|10
1736114470000|2025-01-05 22:01:10|24324.12|24236.12|24320.94|24232.94|24324.12|24236.12|24320.94|24232.94|10
1736114480000|2025-01-05 22:01:20|24319.56|24231.56|24313.91|24225.91|24319.56|24231.56|24313.91|24225.91|10
1736114490000|2025-01-05 22:01:30|24314.19|24226.19|24313.57|24225.57|24314.59|24226.59|24313.57|24225.57|9
1736114500000|2025-01-05 22:01:40|24313.83|24225.83|24310.92|24222.92|24313.98|24225.98|24310.92|24222.92|10
1736114510000|2025-01-05 22:01:50|24310.98|24222.98|24308.48|24220.48|24310.98|24222.98|24308.41|24220.41|10
1736114520000|2025-01-05 22:02:00|24308.57|24220.57|24307.91|24219.91|24308.88|24220.88|24307.76|24219.76|10
1736114530000|2025-01-05 22:02:10|24307.99|24219.99|24306.28|24218.28|24307.99|24219.99|24306.28|24218.28|10
1736114540000|2025-01-05 22:02:20|24306.76|24218.76|24306.9|24218.9|24307.33|24219.33|24306.76|24218.76|9
1736114550000|2025-01-05 22:02:30|24306.64|24218.64|24306.31|24218.31|24306.64|24218.64|24305.9|24217.9|10
1736114560000|2025-01-05 22:02:40|24306.32|24218.32|24305.04|24217.04|24306.46|24218.46|24305|24217|9
1736114570000|2025-01-05 22:02:50|24305.13|24217.13|24304.74|24216.74|24305.22|24217.22|24304.74|24216.74|8
1736114580000|2025-01-05 22:03:00|24304.66|24216.66|24305.43|24217.43|24305.53|24217.53|24304.58|24216.58|8
1736114590000|2025-01-05 22:03:10|24305.35|24217.35|24304.47|24216.47|24305.35|24217.35|24304.17|24216.17|9
1736114600000|2025-01-05 22:03:20|24304.44|24216.44|24303.78|24215.78|24304.53|24216.53|24303.78|24215.78|8
1736114610000|2025-01-05 22:03:30|24303.84|24215.84|24302|24214|24303.88|24215.88|24302|24214|10
1736114620000|2025-01-05 22:03:40|24302.16|24214.16|24298.24|24210.24|24302.16|24214.16|24298.24|24210.24|9
1736114630000|2025-01-05 22:03:50|24298.38|24210.38|24295.61|24207.61|24298.38|24210.38|24295.61|24207.61|9
1736114640000|2025-01-05 22:04:00|24295.49|24207.49|24296.5|24208.5|24296.54|24208.54|24295.49|24207.49|10
1736114650000|2025-01-05 22:04:10|24296.16|24208.16|24296.59|24208.59|24297.72|24209.72|24296.11|24208.11|10
1736114660000|2025-01-05 22:04:20|24296.5|24208.5|24296.66|24208.66|24296.66|24208.66|24296.47|24208.47|9
1736114670000|2025-01-05 22:04:30|24296.68|24208.68|24296.7|24208.7|24296.71|24208.71|24296.51|24208.51|9
1736114680000|2025-01-05 22:04:40|24296.72|24208.72|24297.47|24209.47|24297.47|24209.47|24294.3|24206.3|10
1736114690000|2025-01-05 22:04:50|24297.81|24209.81|24297.73|24209.73|24298.02|24210.02|24297.39|24209.39|9
1736114700000|2025-01-05 22:05:00|24297.67|24209.67|24299.79|24211.79|24299.79|24211.79|24297.67|24209.67|10
1736114710000|2025-01-05 22:05:10|24300.34|24212.34|24300.28|24212.28|24300.35|24212.35|24300.14|24212.14|8
1736114720000|2025-01-05 22:05:20|24300.35|24212.35|24300.78|24212.78|24301.93|24213.93|24300.35|24212.35|10
1736114730000|2025-01-05 22:05:30|24300.99|24212.99|24299.97|24211.97|24300.99|24212.99|24299.97|24211.97|10
1736114740000|2025-01-05 22:05:40|24300.06|24212.06|24300.4|24212.4|24300.4|24212.4|24300.06|24212.06|10
1736114750000|2025-01-05 22:05:50|24300.55|24212.55|24300.79|24212.79|24300.79|24212.79|24300.55|24212.55|8
1736114760000|2025-01-05 22:06:00|24300.77|24212.77|24302.43|24214.43|24302.43|24214.43|24300.77|24212.77|10
1736114770000|2025-01-05 22:06:10|24302.29|24214.29|24303.15|24215.15|24303.15|24215.15|24302.23|24214.23|10
1736114780000|2025-01-05 22:06:20|24303.87|24215.87|24303.92|24215.92|24304.37|24216.37|24303.87|24215.87|10
1736114790000|2025-01-05 22:06:30|24303.87|24215.87|24304.29|24216.29|24304.29|24216.29|24303.87|24215.87|8
1736114800000|2025-01-05 22:06:40|24304.95|24216.95|24309.57|24221.57|24309.71|24221.71|24304.95|24216.95|7
1736114810000|2025-01-05 22:06:50|24309.49|24221.49|24308.74|24220.74|24309.49|24221.49|24308.74|24220.74|10
1736114820000|2025-01-05 22:07:00|24308.73|24220.73|24309.8|24221.8|24309.8|24221.8|24308.73|24220.73|9
1736114830000|2025-01-05 22:07:10|24309.79|24221.79|24310.06|24222.06|24310.08|24222.08|24309.79|24221.79|8
1736114840000|2025-01-05 22:07:20|24310.05|24222.05|24309.29|24221.29|24310.08|24222.08|24309.29|24221.29|9
1736114850000|2025-01-05 22:07:30|24308.47|24220.47|24305.4|24217.4|24308.47|24220.47|24305.4|24217.4|9
1736114860000|2025-01-05 22:07:40|24305.23|24217.23|24305.26|24217.26|24305.26|24217.26|24304.7|24216.7|9
1736114870000|2025-01-05 22:07:50|24305.27|24217.27|24305.86|24217.86|24305.86|24217.86|24305.27|24217.27|9
1736114880000|2025-01-05 22:08:00|24305.79|24217.79|24301.48|24213.48|24305.96|24217.96|24300.9|24212.9|10
1736114890000|2025-01-05 22:08:10|24301.37|24213.37|24301.57|24213.57|24301.57|24213.57|24301.21|24213.21|8
1736114900000|2025-01-05 22:08:20|24301.55|24213.55|24301.3|24213.3|24301.69|24213.69|24301.18|24213.18|7
1736114910000|2025-01-05 22:08:30|24301.27|24213.27|24301.65|24213.65|24301.65|24213.65|24301.25|24213.25|7
1736114920000|2025-01-05 22:08:40|24301.15|24213.15|24301.46|24213.46|24301.67|24213.67|24301.01|24213.01|9
1736114930000|2025-01-05 22:08:50|24301.23|24213.23|24301.45|24213.45|24301.46|24213.46|24300.42|24212.42|8
1736114940000|2025-01-05 22:09:00|24301.46|24213.46|24302.34|24214.34|24302.34|24214.34|24301.42|24213.42|9
1736114950000|2025-01-05 22:09:10|24302.47|24214.47|24302.02|24214.02|24302.52|24214.52|24302.02|24214.02|8
1736114960000|2025-01-05 22:09:20|24302|24214|24301.69|24213.69|24302.04|24214.04|24301.69|24213.69|6
1736114970000|2025-01-05 22:09:30|24301.63|24213.63|24302.22|24214.22|24302.26|24214.26|24301.29|24213.29|8
1736114980000|2025-01-05 22:09:40|24302.18|24214.18|24301.69|24213.69|24302.2|24214.2|24301.69|24213.69|10
1736114990000|2025-01-05 22:09:50|24301.52|24213.52|24300.96|24212.96|24301.52|24213.52|24300.96|24212.96|7
1736115000000|2025-01-05 22:10:00|24301.02|24213.02|24301.67|24213.67|24301.67|24213.67|24301.02|24213.02|9
1736115010000|2025-01-05 22:10:10|24301.63|24213.63|24301.46|24213.46|24301.85|24213.85|24301.46|24213.46|7
1736115020000|2025-01-05 22:10:20|24301.17|24213.17|24300.59|24212.59|24301.36|24213.36|24300|24212|10
1736115030000|2025-01-05 22:10:30|24300.73|24212.73|24301.09|24213.09|24301.1|24213.1|24300.73|24212.73|9
1736115040000|2025-01-05 22:10:40|24301.2|24213.2|24301.25|24213.25|24302.01|24214.01|24301.18|24213.18|9
1736115050000|2025-01-05 22:10:50|24301.15|24213.15|24301.58|24213.58|24301.58|24213.58|24301|24213|10
1736115060000|2025-01-05 22:11:00|24301.59|24213.59|24301.63|24213.63|24301.65|24213.65|24301.57|24213.57|8
1736115070000|2025-01-05 22:11:10|24302.44|24214.44|24302.39|24214.39|24302.49|24214.49|24301.98|24213.98|10
1736115080000|2025-01-05 22:11:20|24302.31|24214.31|24302.83|24214.83|24302.95|24214.95|24302.31|24214.31|10
1736115090000|2025-01-05 22:11:30|24302.82|24214.82|24300.64|24212.64|24302.84|24214.84|24300.53|24212.53|10
1736115100000|2025-01-05 22:11:40|24300.87|24212.87|24301.58|24213.58|24301.6|24213.6|24300.87|24212.87|10
1736115110000|2025-01-05 22:11:50|24301.67|24213.67|24300.83|24212.83|24301.8|24213.8|24300.83|24212.83|10
1736115120000|2025-01-05 22:12:00|24300.6|24212.6|24297.44|24209.44|24301.26|24213.26|24297.44|24209.44|9
1736115130000|2025-01-05 22:12:10|24297.37|24209.37|24295.62|24207.62|24297.37|24209.37|24295.62|24207.62|8
1736115140000|2025-01-05 22:12:20|24295.53|24207.53|24294.76|24206.76|24295.53|24207.53|24294.76|24206.76|10
1736115150000|2025-01-05 22:12:30|24294.78|24206.78|24293.56|24205.56|24294.78|24206.78|24293.56|24205.56|9
1736115160000|2025-01-05 22:12:40|24293.54|24205.54|24292.55|24204.55|24293.55|24205.55|24292.55|24204.55|10
1736115170000|2025-01-05 22:12:50|24292.51|24204.51|24291.68|24203.68|24292.81|24204.81|24291.68|24203.68|8
1736115180000|2025-01-05 22:13:00|24291.66|24203.66|24291.2|24203.2|24291.66|24203.66|24291.2|24203.2|6
1736115190000|2025-01-05 22:13:10|24291.21|24203.21|24292.05|24204.05|24292.05|24204.05|24291.12|24203.12|10
1736115200000|2025-01-05 22:13:20|24292.16|24204.16|24290.53|24202.53|24292.16|24204.16|24289.75|24201.75|9
1736115210000|2025-01-05 22:13:30|24289.64|24201.64|24289.36|24201.36|24290.1|24202.1|24289.36|24201.36|8
1736115220000|2025-01-05 22:13:40|24289.35|24201.35|24289.27|24201.27|24289.61|24201.61|24289.12|24201.12|8
1736115230000|2025-01-05 22:13:50|24289.34|24201.34|24289.32|24201.32|24289.34|24201.34|24289.29|24201.29|6
1736115240000|2025-01-05 22:14:00|24289.31|24201.31|24289.05|24201.05|24289.31|24201.31|24288.87|24200.87|10
1736115250000|2025-01-05 22:14:10|24288.87|24200.87|24284.55|24204.55|24288.87|24204.55|24283.69|24200.25|11
1736115260000|2025-01-05 22:14:20|24284.56|24204.56|24286.13|24206.13|24286.13|24206.13|24284.56|24204.56|10
1736115270000|2025-01-05 22:14:30|24286.49|24206.49|24289.8|24209.8|24289.8|24209.8|24286.49|24206.49|10
1736115280000|2025-01-05 22:14:40|24290.21|24210.21|24291.18|24211.18|24291.18|24211.18|24290.21|24210.21|9
1736115290000|2025-01-05 22:14:50|24291.38|24211.38|24292.3|24212.3|24292.3|24212.3|24291.38|24211.38|10
1736115300000|2025-01-05 22:15:00|24292.31|24212.31|24292.24|24212.24|24292.41|24212.41|24292.02|24212.02|7
1736115310000|2025-01-05 22:15:10|24292.43|24212.43|24293.92|24213.92|24293.92|24213.92|24292.42|24212.42|10
1736115320000|2025-01-05 22:15:20|24293.85|24213.85|24292.61|24212.61|24293.85|24213.85|24292.61|24212.61|9
1736115330000|2025-01-05 22:15:30|24292.8|24212.8|24293.19|24213.19|24293.19|24213.19|24292.8|24212.8|10
1736115340000|2025-01-05 22:15:40|24293.06|24213.06|24292.52|24212.52|24293.06|24213.06|24292.42|24212.42|8
1736115350000|2025-01-05 22:15:50|24292.46|24212.46|24290.13|24210.13|24292.54|24212.54|24290.05|24210.05|10
1736115360000|2025-01-05 22:16:00|24290.1|24210.1|24289.37|24209.37|24290.1|24210.1|24288.89|24208.89|8
1736115370000|2025-01-05 22:16:10|24289.39|24209.39|24288.37|24208.37|24289.39|24209.39|24288.37|24208.37|8
1736115380000|2025-01-05 22:16:20|24290.73|24210.73|24291.66|24211.66|24292.2|24212.2|24290.6|24210.6|10
1736115390000|2025-01-05 22:16:30|24291.63|24211.63|24293.55|24213.55|24293.55|24213.55|24291.63|24211.63|10
1736115400000|2025-01-05 22:16:40|24293.51|24213.51|24293.63|24213.63|24293.63|24213.63|24293.29|24213.29|8
1736115410000|2025-01-05 22:16:50|24292.73|24212.73|24292.56|24212.56|24292.73|24212.73|24292.41|24212.41|9
1736115420000|2025-01-05 22:17:00|24292.54|24212.54|24293.04|24213.04|24293.39|24213.39|24292.4|24212.4|10
1736115430000|2025-01-05 22:17:10|24293.05|24213.05|24290.81|24210.81|24293.05|24213.05|24290.75|24210.75|10
1736115440000|2025-01-05 22:17:20|24290.83|24210.83|24298.37|24218.37|24298.37|24218.37|24290.83|24210.83|9
1736115450000|2025-01-05 22:17:30|24298.39|24218.39|24298.75|24218.75|24298.75|24218.75|24298.29|24218.29|9
1736115460000|2025-01-05 22:17:40|24299.05|24219.05|24299.71|24219.71|24299.76|24219.76|24299.05|24219.05|8
1736115470000|2025-01-05 22:17:50|24299.75|24219.75|24299.32|24219.32|24299.75|24219.75|24299.31|24219.31|9
1736115480000|2025-01-05 22:18:00|24299.33|24219.33|24299.93|24219.93|24299.94|24219.94|24299.27|24219.27|8
1736115490000|2025-01-05 22:18:10|24299.99|24219.99|24300.28|24220.28|24300.28|24220.28|24299.99|24219.99|5
1736115500000|2025-01-05 22:18:20|24300.64|24220.64|24302.33|24222.33|24302.33|24222.33|24300.64|24220.64|10
1736115510000|2025-01-05 22:18:30|24302.51|24222.51|24303.16|24223.16|24303.16|24223.16|24302.51|24222.51|4
1736115520000|2025-01-05 22:18:40|24303.15|24223.15|24302.99|24222.99|24303.87|24223.87|24302.99|24222.99|9
1736115530000|2025-01-05 22:18:50|24302.88|24222.88|24303.35|24223.35|24303.44|24223.44|24302.88|24222.88|7
1736115540000|2025-01-05 22:19:00|24303.51|24223.51|24305.2|24225.2|24305.2|24225.2|24303.51|24223.51|8
1736115550000|2025-01-05 22:19:10|24305.31|24225.31|24306.75|24226.75|24306.82|24226.82|24305.31|24225.31|10
1736115560000|2025-01-05 22:19:20|24306.76|24226.76|24310.89|24230.89|24310.89|24230.89|24306.76|24226.76|10
1736115570000|2025-01-05 22:19:30|24310.77|24230.77|24312.31|24232.31|24312.31|24232.31|24310.77|24230.77|10
1736115580000|2025-01-05 22:19:40|24312.3|24232.3|24311.21|24231.21|24312.3|24232.3|24310.95|24230.95|9
1736115590000|2025-01-05 22:19:50|24311.22|24231.22|24311.15|24231.15|24311.22|24231.22|24310.25|24230.25|10
1736115600000|2025-01-05 22:20:00|24311.4|24231.4|24311.94|24231.94|24312.07|24232.07|24311.26|24231.26|9
1736115610000|2025-01-05 22:20:10|24311.27|24231.27|24313|24233|24313|24233|24311.27|24231.27|8
1736115620000|2025-01-05 22:20:20|24312.98|24232.98|24314.86|24234.86|24314.86|24234.86|24312.98|24232.98|9
1736115630000|2025-01-05 22:20:30|24315.06|24235.06|24318.28|24238.28|24318.28|24238.28|24315.06|24235.06|10
1736115640000|2025-01-05 22:20:40|24318.25|24238.25|24319.31|24239.31|24319.31|24239.31|24318.24|24238.24|8
1736115650000|2025-01-05 22:20:50|24319.3|24239.3|24319.49|24239.49|24319.49|24239.49|24319.3|24239.3|8
1736115660000|2025-01-05 22:21:00|24319.43|24239.43|24319.59|24239.59|24319.59|24239.59|24319.43|24239.43|8
1736115670000|2025-01-05 22:21:10|24319.58|24239.58|24318.86|24238.86|24319.67|24239.67|24318.86|24238.86|6
1736115680000|2025-01-05 22:21:20|24318.89|24238.89|24319.91|24239.91|24319.91|24239.91|24318.89|24238.89|8
1736115690000|2025-01-05 22:21:30|24319.98|24239.98|24320.07|24240.07|24320.07|24240.07|24319.98|24239.98|10
1736115700000|2025-01-05 22:21:40|24320.05|24240.05|24319.98|24239.98|24320.05|24240.05|24319.96|24239.96|4
1736115710000|2025-01-05 22:21:50|24319.96|24239.96|24319.34|24239.34|24320.07|24240.07|24319.15|24239.15|9
1736115720000|2025-01-05 22:22:00|24319.31|24239.31|24319.1|24239.1|24319.46|24239.46|24319.1|24239.1|9
1736115730000|2025-01-05 22:22:10|24319.82|24239.82|24320.36|24240.36|24320.36|24240.36|24319.3|24239.3|10
1736115740000|2025-01-05 22:22:20|24320.24|24240.24|24314.77|24234.77|24320.24|24240.24|24314.77|24234.77|9
1736115750000|2025-01-05 22:22:30|24314.56|24234.56|24314.88|24234.88|24314.88|24234.88|24314.54|24234.54|8
1736115760000|2025-01-05 22:22:40|24314.05|24234.05|24313.28|24233.28|24314.05|24234.05|24313.28|24233.28|9
1736115770000|2025-01-05 22:22:50|24313.39|24233.39|24313.07|24233.07|24313.39|24233.39|24313.07|24233.07|9
1736115780000|2025-01-05 22:23:00|24313.16|24233.16|24313.04|24233.04|24313.16|24233.16|24312.86|24232.86|10
1736115790000|2025-01-05 22:23:10|24313.02|24233.02|24311.92|24231.92|24313.09|24233.09|24311.82|24231.82|10
1736115800000|2025-01-05 22:23:20|24311.95|24231.95|24312.93|24232.93|24313.05|24233.05|24311.95|24231.95|9
1736115810000|2025-01-05 22:23:30|24312.91|24232.91|24314.36|24234.36|24314.36|24234.36|24312.74|24232.74|8
1736115820000|2025-01-05 22:23:40|24314.49|24234.49|24318.5|24238.5|24318.65|24238.65|24314.49|24234.49|10
1736115830000|2025-01-05 22:23:50|24318.51|24238.51|24318.7|24238.7|24318.7|24238.7|24318.33|24238.33|9
1736115840000|2025-01-05 22:24:00|24319.17|24239.17|24319.84|24239.84|24319.84|24239.84|24319.17|24239.17|9
1736115850000|2025-01-05 22:24:10|24319.87|24239.87|24319.38|24239.38|24320|24240|24319.34|24239.34|9
1736115860000|2025-01-05 22:24:20|24319.36|24239.36|24322.02|24242.02|24322.02|24242.02|24319.29|24239.29|9
1736115870000|2025-01-05 22:24:30|24322.24|24242.24|24321.67|24241.67|24322.24|24242.24|24321.56|24241.56|10
1736115880000|2025-01-05 22:24:40|24322.01|24242.01|24324.15|24244.15|24324.5|24244.5|24322.01|24242.01|9
1736115890000|2025-01-05 22:24:50|24324.21|24244.21|24323.98|24243.98|24325.05|24245.05|24323.98|24243.98|10
1736115900000|2025-01-05 22:25:00|24323.97|24243.97|24323.7|24243.7|24325.42|24245.42|24323.7|24243.7|9
1736115910000|2025-01-05 22:25:10|24323.83|24243.83|24325.81|24245.81|24325.81|24245.81|24323.83|24243.83|10
1736115920000|2025-01-05 22:25:20|24325.93|24245.93|24324.06|24244.06|24325.94|24245.94|24323.81|24243.81|10
1736115930000|2025-01-05 22:25:30|24323.92|24243.92|24327.05|24247.05|24327.05|24247.05|24323.86|24243.86|10
1736115940000|2025-01-05 22:25:40|24327.06|24247.06|24327.74|24247.74|24328.54|24248.54|24327.06|24247.06|9
1736115950000|2025-01-05 22:25:50|24327.79|24247.79|24327.34|24247.34|24327.79|24247.79|24327.23|24247.23|10
1736115960000|2025-01-05 22:26:00|24327.42|24247.42|24327.89|24247.89|24327.89|24247.89|24327.3|24247.3|10
1736115970000|2025-01-05 22:26:10|24327.86|24247.86|24328.38|24248.38|24328.72|24248.72|24327.85|24247.85|10
1736115980000|2025-01-05 22:26:20|24328.41|24248.41|24336.4|24256.4|24336.42|24256.42|24328.41|24248.41|9
1736115990000|2025-01-05 22:26:30|24336.29|24256.29|24338.84|24258.84|24338.84|24258.84|24336.23|24256.23|8
1736116000000|2025-01-05 22:26:40|24338.82|24258.82|24338.87|24258.87|24338.92|24258.92|24338.71|24258.71|9
1736116010000|2025-01-05 22:26:50|24338.8|24258.8|24339.25|24259.25|24339.25|24259.25|24338.8|24258.8|9
1736116020000|2025-01-05 22:27:00|24339.18|24259.18|24339.82|24259.82|24339.82|24259.82|24338.94|24258.94|7
1736116030000|2025-01-05 22:27:10|24339.83|24259.83|24339.64|24259.64|24339.94|24259.94|24339.64|24259.64|8
1736116040000|2025-01-05 22:27:20|24339.68|24259.68|24339.57|24259.57|24339.72|24259.72|24339.5|24259.5|8
1736116050000|2025-01-05 22:27:30|24339.59|24259.59|24339.09|24259.09|24339.77|24259.77|24339.08|24259.08|10
1736116060000|2025-01-05 22:27:40|24339.53|24259.53|24340.98|24260.98|24340.99|24260.99|24339.53|24259.53|10
1736116070000|2025-01-05 22:27:50|24341.41|24261.41|24342.25|24262.25|24342.48|24262.48|24341.41|24261.41|9
1736116080000|2025-01-05 22:28:00|24342.26|24262.26|24342.27|24262.27|24342.27|24262.27|24342.26|24262.26|4
1736116090000|2025-01-05 22:28:10|24342.25|24262.25|24341.16|24261.16|24342.25|24262.25|24341.06|24261.06|9
1736116100000|2025-01-05 22:28:20|24340.26|24260.26|24339.46|24259.46|24340.26|24260.26|24339.42|24259.42|10
1736116110000|2025-01-05 22:28:30|24339.99|24259.99|24340.32|24260.32|24340.82|24260.82|24339.85|24259.85|8
1736116120000|2025-01-05 22:28:40|24340.3|24260.3|24336.94|24256.94|24340.3|24260.3|24336.73|24256.73|9
1736116130000|2025-01-05 22:28:50|24336.93|24256.93|24337.53|24257.53|24337.53|24257.53|24336.85|24256.85|8
1736116140000|2025-01-05 22:29:00|24337.55|24257.55|24339.67|24259.67|24339.77|24259.77|24337.26|24257.26|9
1736116150000|2025-01-05 22:29:10|24339.62|24259.62|24339.82|24259.82|24339.82|24259.82|24339.62|24259.62|10
1736116160000|2025-01-05 22:29:20|24339.3|24259.3|24339.19|24259.19|24339.3|24259.3|24339.19|24259.19|8
1736116170000|2025-01-05 22:29:30|24339.25|24259.25|24344.31|24264.31|24344.31|24264.31|24339.24|24259.24|10
1736116180000|2025-01-05 22:29:40|24344.51|24264.51|24344.73|24264.73|24344.73|24264.73|24344.49|24264.49|10
1736116190000|2025-01-05 22:29:50|24344.69|24264.69|24342.95|24262.95|24346.33|24266.33|24342.81|24262.81|10
1736116200000|2025-01-05 22:30:00|24342.93|24262.93|24342.34|24262.34|24342.93|24262.93|24342.07|24262.07|9
1736116210000|2025-01-05 22:30:10|24342.55|24262.55|24341.98|24261.98|24342.68|24262.68|24341.98|24261.98|8
1736116220000|2025-01-05 22:30:20|24341.64|24261.64|24341.84|24261.84|24341.87|24261.87|24341.44|24261.44|10
1736116230000|2025-01-05 22:30:30|24341.58|24261.58|24341.49|24261.49|24341.61|24261.61|24341.1|24261.1|10
1736116240000|2025-01-05 22:30:40|24341.29|24261.29|24340.95|24260.95|24341.47|24261.47|24340.88|24260.88|9
1736116250000|2025-01-05 22:30:50|24340.9|24260.9|24340.96|24260.96|24341.15|24261.15|24340.85|24260.85|9
1736116260000|2025-01-05 22:31:00|24341.04|24261.04|24340.9|24260.9|24341.04|24261.04|24340.9|24260.9|9
1736116270000|2025-01-05 22:31:10|24340.97|24260.97|24341.25|24261.25|24341.25|24261.25|24340.9|24260.9|10
1736116280000|2025-01-05 22:31:20|24341.16|24261.16|24341.4|24261.4|24341.68|24261.68|24341.16|24261.16|10
1736116290000|2025-01-05 22:31:30|24341.18|24261.18|24339.19|24259.19|24341.18|24261.18|24339.19|24259.19|9
1736116300000|2025-01-05 22:31:40|24343.68|24263.68|24342.81|24262.81|24343.68|24263.68|24342.77|24262.77|10
1736116310000|2025-01-05 22:31:50|24342.79|24262.79|24342.66|24262.66|24342.8|24262.8|24342.5|24262.5|9
1736116320000|2025-01-05 22:32:00|24342.63|24262.63|24342.98|24262.98|24342.98|24262.98|24342.59|24262.59|10
1736116330000|2025-01-05 22:32:10|24342.92|24262.92|24342.65|24262.65|24342.92|24262.92|24342.57|24262.57|9
1736116340000|2025-01-05 22:32:20|24342.66|24262.66|24344.47|24264.47|24344.47|24264.47|24342.66|24262.66|10
1736116350000|2025-01-05 22:32:30|24344.6|24264.6|24345.83|24265.83|24345.84|24265.84|24344.6|24264.6|10
1736116360000|2025-01-05 22:32:40|24345.81|24265.81|24346.01|24266.01|24346.01|24266.01|24345.74|24265.74|7
1736116370000|2025-01-05 22:32:50|24345.91|24265.91|24346.18|24266.18|24346.18|24266.18|24345.91|24265.91|9
1736116380000|2025-01-05 22:33:00|24346.12|24266.12|24346.21|24266.21|24346.21|24266.21|24346.03|24266.03|9
1736116390000|2025-01-05 22:33:10|24345.45|24265.45|24345.16|24265.16|24345.45|24265.45|24344.78|24264.78|9
1736116400000|2025-01-05 22:33:20|24345.2|24265.2|24344.93|24264.93|24345.2|24265.2|24344.58|24264.58|10
1736116410000|2025-01-05 22:33:30|24344.95|24264.95|24346.18|24266.18|24346.18|24266.18|24344.89|24264.89|9
1736116420000|2025-01-05 22:33:40|24346.2|24266.2|24346.45|24266.45|24346.45|24266.45|24346.2|24266.2|9
1736116430000|2025-01-05 22:33:50|24346.52|24266.52|24347.06|24267.06|24347.07|24267.07|24346.48|24266.48|9
1736116440000|2025-01-05 22:34:00|24347.1|24267.1|24346.87|24266.87|24347.1|24267.1|24346.69|24266.69|10
1736116450000|2025-01-05 22:34:10|24346.93|24266.93|24347.4|24267.4|24347.4|24267.4|24346.93|24266.93|8
1736116460000|2025-01-05 22:34:20|24347.3|24267.3|24347.33|24267.33|24347.42|24267.42|24347.3|24267.3|10
1736116470000|2025-01-05 22:34:30|24347.37|24267.37|24348.05|24268.05|24348.05|24268.05|24347.37|24267.37|10
1736116480000|2025-01-05 22:34:40|24348.03|24268.03|24350.14|24270.14|24350.14|24270.14|24348|24268|10
1736116490000|2025-01-05 22:34:50|24350.23|24270.23|24350.45|24270.45|24350.49|24270.49|24350.23|24270.23|9
1736116500000|2025-01-05 22:35:00|24350.49|24270.49|24352.2|24272.2|24352.58|24272.58|24350.4|24270.4|10
1736116510000|2025-01-05 22:35:10|24352.12|24272.12|24351.59|24271.59|24352.12|24272.12|24351.59|24271.59|9
1736116520000|2025-01-05 22:35:20|24351.58|24271.58|24350.81|24270.81|24351.58|24271.58|24350.81|24270.81|10
1736116530000|2025-01-05 22:35:30|24350.86|24270.86|24350.04|24270.04|24351.01|24271.01|24350.04|24270.04|10
1736116540000|2025-01-05 22:35:40|24350.3|24270.3|24350.88|24270.88|24351.57|24271.57|24350.15|24270.15|10
1736116550000|2025-01-05 22:35:50|24350.92|24270.92|24351.51|24271.51|24351.51|24271.51|24350.79|24270.79|10
1736116560000|2025-01-05 22:36:00|24350.94|24270.94|24351.31|24271.31|24351.31|24271.31|24350.66|24270.66|9
1736116570000|2025-01-05 22:36:10|24351.3|24271.3|24353.76|24273.76|24353.8|24273.8|24351.3|24271.3|10
1736116580000|2025-01-05 22:36:20|24352.88|24272.88|24353.28|24273.28|24353.38|24273.38|24352.88|24272.88|9
1736116590000|2025-01-05 22:36:30|24353.33|24273.33|24354.9|24274.9|24354.9|24274.9|24353.28|24273.28|9
1736116600000|2025-01-05 22:36:40|24352.79|24272.79|24351.94|24271.94|24352.79|24272.79|24350.88|24270.88|10
1736116610000|2025-01-05 22:36:50|24352.08|24272.08|24349.64|24269.64|24352.24|24272.24|24349.22|24269.22|10
1736116620000|2025-01-05 22:37:00|24349.93|24269.93|24352.33|24272.33|24352.33|24272.33|24349.93|24269.93|10
1736116630000|2025-01-05 22:37:10|24352.39|24272.39|24351.98|24271.98|24352.51|24272.51|24351.98|24271.98|10
1736116640000|2025-01-05 22:37:20|24352.1|24272.1|24353|24273|24353.01|24273.01|24351.99|24271.99|7
1736116650000|2025-01-05 22:37:30|24353.01|24273.01|24352.72|24272.72|24353.18|24273.18|24352.72|24272.72|8
1736116660000|2025-01-05 22:37:40|24353.21|24273.21|24354.88|24274.88|24354.88|24274.88|24353.21|24273.21|10
1736116670000|2025-01-05 22:37:50|24355.09|24275.09|24356.06|24276.06|24356.06|24276.06|24355.02|24275.02|10
1736116680000|2025-01-05 22:38:00|24356.08|24276.08|24356.33|24276.33|24356.33|24276.33|24356.02|24276.02|7
1736116690000|2025-01-05 22:38:10|24356.23|24276.23|24356.84|24276.84|24356.84|24276.84|24356.23|24276.23|6
1736116700000|2025-01-05 22:38:20|24356.83|24276.83|24357.88|24277.88|24357.88|24277.88|24356.72|24276.72|10
1736116710000|2025-01-05 22:38:30|24357.8|24277.8|24357.64|24277.64|24358.04|24278.04|24357.64|24277.64|10
1736116720000|2025-01-05 22:38:40|24357.66|24277.66|24358.8|24278.8|24358.8|24278.8|24357.63|24277.63|8
1736116730000|2025-01-05 22:38:50|24358.98|24278.98|24359.99|24279.99|24359.99|24279.99|24358.98|24278.98|9
1736116740000|2025-01-05 22:39:00|24359.85|24279.85|24360.52|24280.52|24360.52|24280.52|24359.85|24279.85|9
1736116750000|2025-01-05 22:39:10|24360.57|24280.57|24364.87|24284.87|24364.87|24284.87|24360.54|24280.54|10
1736116760000|2025-01-05 22:39:20|24365.44|24285.44|24367.34|24287.34|24367.34|24287.34|24365.16|24285.16|9
1736116770000|2025-01-05 22:39:30|24367.32|24287.32|24375.08|24295.08|24375.08|24295.08|24367.32|24287.32|10
1736116780000|2025-01-05 22:39:40|24375.36|24295.36|24379.64|24299.64|24379.73|24299.73|24374.99|24294.99|10
1736116790000|2025-01-05 22:39:50|24379.53|24299.53|24380.81|24300.81|24380.82|24300.82|24379.44|24299.44|10
1736116800000|2025-01-05 22:40:00|24380.95|24300.95|24378.66|24298.66|24380.95|24300.95|24378.55|24298.55|10
1736116810000|2025-01-05 22:40:10|24378.62|24298.62|24377.9|24297.9|24378.88|24298.88|24377.65|24297.65|10
1736116820000|2025-01-05 22:40:20|24377.89|24297.89|24376.4|24296.4|24377.89|24297.89|24376.4|24296.4|9
1736116830000|2025-01-05 22:40:30|24376.42|24296.42|24374.04|24294.04|24376.42|24296.42|24374.04|24294.04|10
1736116840000|2025-01-05 22:40:40|24374.38|24294.38|24370.96|24290.96|24374.38|24294.38|24370.96|24290.96|10
1736116850000|2025-01-05 22:40:50|24370.55|24290.55|24369.55|24289.55|24370.55|24290.55|24369.5|24289.5|10
1736116860000|2025-01-05 22:41:00|24368.93|24288.93|24368.82|24288.82|24370.05|24290.05|24368.36|24288.36|9
1736116870000|2025-01-05 22:41:10|24368.62|24288.62|24362.45|24282.45|24368.62|24288.62|24361.6|24281.6|10
1736116880000|2025-01-05 22:41:20|24362.29|24282.29|24357.47|24277.47|24362.56|24282.56|24357.47|24277.47|10
1736116890000|2025-01-05 22:41:30|24357.97|24277.97|24358.89|24278.89|24359.04|24279.04|24357.97|24277.97|10
1736116900000|2025-01-05 22:41:40|24358.18|24278.18|24357.36|24277.36|24358.18|24278.18|24357.36|24277.36|10
1736116910000|2025-01-05 22:41:50|24357.67|24277.67|24357.52|24277.52|24358.13|24278.13|24357.52|24277.52|10
1736116920000|2025-01-05 22:42:00|24357.83|24277.83|24356.5|24276.5|24357.83|24277.83|24356.5|24276.5|10
1736116930000|2025-01-05 22:42:10|24355.97|24275.97|24354.64|24274.64|24355.97|24275.97|24354.61|24274.61|10
1736116940000|2025-01-05 22:42:20|24354.34|24274.34|24354.34|24274.34|24354.62|24274.62|24354.19|24274.19|9
1736116950000|2025-01-05 22:42:30|24354.16|24274.16|24353.91|24273.91|24354.71|24274.71|24353.91|24273.91|10
1736116960000|2025-01-05 22:42:40|24354.3|24274.3|24353.96|24273.96|24354.9|24274.9|24353.96|24273.96|10
1736116970000|2025-01-05 22:42:50|24354.01|24274.01|24354.55|24274.55|24354.55|24274.55|24353.92|24273.92|8
1736116980000|2025-01-05 22:43:00|24354.85|24274.85|24354.91|24274.91|24356.1|24276.1|24354.85|24274.85|9
1736116990000|2025-01-05 22:43:10|24355.22|24275.22|24355.63|24275.63|24355.68|24275.68|24355.22|24275.22|10
1736117000000|2025-01-05 22:43:20|24355.81|24275.81|24356.56|24276.56|24356.56|24276.56|24355.59|24275.59|9
1736117010000|2025-01-05 22:43:30|24356.48|24276.48|24356.62|24276.62|24356.81|24276.81|24356.48|24276.48|9
1736117020000|2025-01-05 22:43:40|24356.52|24276.52|24356.17|24276.17|24356.72|24276.72|24356.17|24276.17|10
1736117030000|2025-01-05 22:43:50|24356.15|24276.15|24355.45|24275.45|24356.23|24276.23|24355.26|24275.26|10
1736117040000|2025-01-05 22:44:00|24355.47|24275.47|24355.94|24275.94|24356.81|24276.81|24355.47|24275.47|9
1736117050000|2025-01-05 22:44:10|24355.78|24275.78|24355.49|24275.49|24355.96|24275.96|24355.49|24275.49|9
1736117060000|2025-01-05 22:44:20|24355.61|24275.61|24355.05|24275.05|24355.61|24275.61|24354.86|24274.86|10
1736117070000|2025-01-05 22:44:30|24354.78|24274.78|24354.07|24274.07|24355.08|24275.08|24354.07|24274.07|10
1736117080000|2025-01-05 22:44:40|24353.91|24273.91|24353.99|24273.99|24354.16|24274.16|24353.89|24273.89|7
1736117090000|2025-01-05 22:44:50|24353.97|24273.97|24354.57|24274.57|24354.57|24274.57|24353.97|24273.97|10
1736117100000|2025-01-05 22:45:00|24355.13|24275.13|24355.34|24275.34|24355.34|24275.34|24354.48|24274.48|9
1736117110000|2025-01-05 22:45:10|24355.52|24275.52|24355.01|24275.01|24355.72|24275.72|24355.01|24275.01|9
1736117120000|2025-01-05 22:45:20|24354.9|24274.9|24355.1|24275.1|24355.1|24275.1|24354.53|24274.53|10
1736117130000|2025-01-05 22:45:30|24355.11|24275.11|24354.78|24274.78|24355.19|24275.19|24354.78|24274.78|9
1736117140000|2025-01-05 22:45:40|24355|24275|24355.54|24275.54|24355.54|24275.54|24354.73|24274.73|10
1736117150000|2025-01-05 22:45:50|24355.5|24275.5|24356.37|24276.37|24356.37|24276.37|24355.27|24275.27|10
1736117160000|2025-01-05 22:46:00|24356.49|24276.49|24355.22|24275.22|24356.49|24276.49|24355.01|24275.01|9
1736117170000|2025-01-05 22:46:10|24355.23|24275.23|24355.56|24275.56|24355.56|24275.56|24354.64|24274.64|9
1736117180000|2025-01-05 22:46:20|24355.68|24275.68|24353.96|24273.96|24355.68|24275.68|24353.96|24273.96|10
1736117190000|2025-01-05 22:46:30|24353.91|24273.91|24352.73|24272.73|24353.91|24273.91|24351.59|24271.59|10
1736117200000|2025-01-05 22:46:40|24352.69|24272.69|24359.35|24279.35|24359.35|24279.35|24347.6|24267.6|10
1736117210000|2025-01-05 22:46:50|24358.56|24278.56|24356.68|24276.68|24358.57|24278.57|24356.68|24276.68|10
1736117220000|2025-01-05 22:47:00|24355.86|24275.86|24354.68|24274.68|24355.86|24275.86|24354.68|24274.68|10
1736117230000|2025-01-05 22:47:10|24354.7|24274.7|24354.28|24274.28|24354.72|24274.72|24354.28|24274.28|9
1736117240000|2025-01-05 22:47:20|24354.3|24274.3|24350.94|24270.94|24354.84|24274.84|24350.94|24270.94|10
1736117250000|2025-01-05 22:47:30|24350.87|24270.87|24351.61|24271.61|24351.65|24271.65|24350.61|24270.61|10
1736117260000|2025-01-05 22:47:40|24351.45|24271.45|24350.5|24270.5|24351.45|24271.45|24349.61|24269.61|10
1736117270000|2025-01-05 22:47:50|24350.25|24270.25|24350.57|24270.57|24350.57|24270.57|24350.25|24270.25|9
1736117280000|2025-01-05 22:48:00|24350.94|24270.94|24349.39|24269.39|24351.19|24271.19|24349.39|24269.39|9
1736117290000|2025-01-05 22:48:10|24349.3|24269.3|24349.63|24269.63|24349.74|24269.74|24348.72|24268.72|10
1736117300000|2025-01-05 22:48:20|24349.94|24269.94|24349.54|24269.54|24349.94|24269.94|24348.86|24268.86|9
1736117310000|2025-01-05 22:48:30|24349.57|24269.57|24350.3|24270.3|24350.3|24270.3|24349.31|24269.31|8
1736117320000|2025-01-05 22:48:40|24350.46|24270.46|24350.24|24270.24|24350.86|24270.86|24350.19|24270.19|10
1736117330000|2025-01-05 22:48:50|24349.77|24269.77|24348.82|24268.82|24349.86|24269.86|24348.65|24268.65|10
1736117340000|2025-01-05 22:49:00|24348.84|24268.84|24346.93|24266.93|24348.86|24268.86|24346.93|24266.93|8
1736117350000|2025-01-05 22:49:10|24346.87|24266.87|24346.27|24266.27|24347.11|24267.11|24346.02|24266.02|10
1736117360000|2025-01-05 22:49:20|24346.17|24266.17|24345.64|24265.64|24346.17|24266.17|24345.64|24265.64|10
1736117370000|2025-01-05 22:49:30|24345.74|24265.74|24346.22|24266.22|24346.65|24266.65|24345.74|24265.74|9
1736117380000|2025-01-05 22:49:40|24346.13|24266.13|24345.89|24265.89|24346.36|24266.36|24345.79|24265.79|10
1736117390000|2025-01-05 22:49:50|24335.92|24255.92|24335.3|24255.3|24335.92|24255.92|24335.19|24255.19|10
1736117400000|2025-01-05 22:50:00|24334.89|24254.89|24335.89|24255.89|24335.89|24255.89|24334.89|24254.89|10
1736117410000|2025-01-05 22:50:10|24336|24256|24335.72|24255.72|24336|24256|24335.62|24255.62|10
1736117420000|2025-01-05 22:50:20|24335.87|24255.87|24335.33|24255.33|24337.19|24257.19|24333.59|24253.59|9
1736117430000|2025-01-05 22:50:30|24335.29|24255.29|24334.75|24254.75|24335.46|24255.46|24334.72|24254.72|10
1736117440000|2025-01-05 22:50:40|24334.9|24254.9|24334.18|24254.18|24335.06|24255.06|24333.42|24253.42|10
1736117450000|2025-01-05 22:50:50|24334.39|24254.39|24333.03|24253.03|24334.39|24254.39|24332.97|24252.97|8
1736117460000|2025-01-05 22:51:00|24333.09|24253.09|24334.73|24254.73|24334.73|24254.73|24333.09|24253.09|9
1736117470000|2025-01-05 22:51:10|24334.72|24254.72|24334.67|24254.67|24334.85|24254.85|24334.67|24254.67|8
1736117480000|2025-01-05 22:51:20|24334.7|24254.7|24333.91|24253.91|24334.7|24254.7|24332.26|24252.26|10
1736117490000|2025-01-05 22:51:30|24333.88|24253.88|24334.78|24254.78|24334.78|24254.78|24333.87|24253.87|9
1736117500000|2025-01-05 22:51:40|24334.83|24254.83|24333.31|24253.31|24334.83|24254.83|24333.23|24253.23|10
1736117510000|2025-01-05 22:51:50|24333.09|24253.09|24332.95|24252.95|24333.09|24253.09|24332.89|24252.89|10
1736117520000|2025-01-05 22:52:00|24332.99|24252.99|24331.87|24251.87|24332.99|24252.99|24331.68|24251.68|10
1736117530000|2025-01-05 22:52:10|24331.93|24251.93|24331.71|24251.71|24332|24252|24331.71|24251.71|10
1736117540000|2025-01-05 22:52:20|24331.68|24251.68|24330.67|24250.67|24331.68|24251.68|24330.67|24250.67|9
1736117550000|2025-01-05 22:52:30|24330.45|24250.45|24329.28|24249.28|24330.64|24250.64|24329.24|24249.24|10
1736117560000|2025-01-05 22:52:40|24329.34|24249.34|24331.08|24251.08|24331.08|24251.08|24329.27|24249.27|10
1736117570000|2025-01-05 22:52:50|24331.19|24251.19|24331.45|24251.45|24331.45|24251.45|24331.1|24251.1|9
1736117580000|2025-01-05 22:53:00|24331.9|24251.9|24332.19|24252.19|24332.19|24252.19|24331.64|24251.64|9
1736117590000|2025-01-05 22:53:10|24332.08|24252.08|24330.73|24250.73|24332.08|24252.08|24330.34|24250.34|10
1736117600000|2025-01-05 22:53:20|24330.53|24250.53|24331|24251|24331.22|24251.22|24330.53|24250.53|10
1736117610000|2025-01-05 22:53:30|24330.86|24250.86|24331.36|24251.36|24331.38|24251.38|24330.77|24250.77|10
1736117620000|2025-01-05 22:53:40|24331.5|24251.5|24332.13|24252.13|24332.13|24252.13|24331.42|24251.42|9
1736117630000|2025-01-05 22:53:50|24332.12|24252.12|24331.99|24251.99|24332.17|24252.17|24331.99|24251.99|7
1736117640000|2025-01-05 22:54:00|24332.01|24252.01|24332.15|24252.15|24332.88|24252.88|24332.01|24252.01|10
1736117650000|2025-01-05 22:54:10|24332.12|24252.12|24330.75|24250.75|24332.12|24252.12|24330.75|24250.75|10
1736117660000|2025-01-05 22:54:20|24330.81|24250.81|24329.79|24249.79|24330.81|24250.81|24329.79|24249.79|10
1736117670000|2025-01-05 22:54:30|24329.53|24249.53|24329.81|24249.81|24329.81|24249.81|24329.18|24249.18|10
1736117680000|2025-01-05 22:54:40|24329.98|24249.98|24330.93|24250.93|24330.93|24250.93|24329.89|24249.89|9
1736117690000|2025-01-05 22:54:50|24330.81|24250.81|24330.9|24250.9|24330.95|24250.95|24330.77|24250.77|7
1736117700000|2025-01-05 22:55:00|24330.84|24250.84|24329.42|24249.42|24330.84|24250.84|24328.9|24248.9|8
1736117710000|2025-01-05 22:55:10|24329.45|24249.45|24330.32|24250.32|24330.32|24250.32|24329.43|24249.43|8
1736117720000|2025-01-05 22:55:20|24330.46|24250.46|24331.47|24251.47|24331.81|24251.81|24330.46|24250.46|10
1736117730000|2025-01-05 22:55:30|24331.38|24251.38|24332.69|24252.69|24332.7|24252.7|24331.38|24251.38|9
1736117740000|2025-01-05 22:55:40|24332.54|24252.54|24333.27|24253.27|24333.27|24253.27|24332.54|24252.54|8
1736117750000|2025-01-05 22:55:50|24333.11|24253.11|24334.78|24254.78|24334.78|24254.78|24333.11|24253.11|9
1736117760000|2025-01-05 22:56:00|24334.68|24254.68|24337.54|24257.54|24337.54|24257.54|24334.68|24254.68|10
1736117770000|2025-01-05 22:56:10|24338.92|24258.92|24340.89|24260.89|24340.89|24260.89|24338.92|24258.92|9
1736117780000|2025-01-05 22:56:20|24341.13|24261.13|24341.56|24261.56|24341.7|24261.7|24341.1|24261.1|9
1736117790000|2025-01-05 22:56:30|24341.67|24261.67|24345.19|24265.19|24345.2|24265.2|24340.73|24260.73|10
1736117800000|2025-01-05 22:56:40|24345.4|24265.4|24347.77|24267.77|24349.55|24269.55|24345.4|24265.4|10
1736117810000|2025-01-05 22:56:50|24347.87|24267.87|24349.27|24269.27|24349.85|24269.85|24347.87|24267.87|10
1736117820000|2025-01-05 22:57:00|24349.74|24269.74|24351.45|24271.45|24351.45|24271.45|24349.64|24269.64|10
1736117830000|2025-01-05 22:57:10|24352.08|24272.08|24355.27|24275.27|24355.27|24275.27|24352.08|24272.08|10
1736117840000|2025-01-05 22:57:20|24355.19|24275.19|24355.03|24275.03|24355.19|24275.19|24354.87|24274.87|8
1736117850000|2025-01-05 22:57:30|24355.05|24275.05|24356.05|24276.05|24356.05|24276.05|24353.54|24273.54|10
1736117860000|2025-01-05 22:57:40|24356.02|24276.02|24358.03|24278.03|24358.17|24278.17|24356.02|24276.02|10
1736117870000|2025-01-05 22:57:50|24358.01|24278.01|24357.33|24277.33|24358.16|24278.16|24357.26|24277.26|10
1736117880000|2025-01-05 22:58:00|24357.41|24277.41|24357.26|24277.26|24357.68|24277.68|24357.18|24277.18|9
1736117890000|2025-01-05 22:58:10|24358.32|24278.32|24357.46|24277.46|24358.48|24278.48|24357.28|24277.28|10
1736117900000|2025-01-05 22:58:20|24357.54|24277.54|24358.56|24278.56|24358.94|24278.94|24357.54|24277.54|10
1736117910000|2025-01-05 22:58:30|24358.52|24278.52|24360.58|24280.58|24360.69|24280.69|24358.52|24278.52|10
1736117920000|2025-01-05 22:58:40|24360.76|24280.76|24359.95|24279.95|24360.89|24280.89|24359.89|24279.89|9
1736117930000|2025-01-05 22:58:50|24360.24|24280.24|24363.07|24283.07|24363.23|24283.23|24360|24280|10
1736117940000|2025-01-05 22:59:00|24363.2|24283.2|24360.8|24280.8|24363.2|24283.2|24360.66|24280.66|10
1736117950000|2025-01-05 22:59:10|24360.91|24280.91|24362.13|24282.13|24362.13|24282.13|24360.88|24280.88|10
1736117960000|2025-01-05 22:59:20|24362.43|24282.43|24363.94|24283.94|24363.94|24283.94|24362.43|24282.43|9
1736117970000|2025-01-05 22:59:30|24364.17|24284.17|24363.19|24283.19|24364.79|24284.79|24363.19|24283.19|10
1736117980000|2025-01-05 22:59:40|24363.59|24283.59|24363.71|24283.71|24364.04|24284.04|24363.59|24283.59|10
1736117990000|2025-01-05 22:59:50|24363.33|24283.33|24362.73|24282.73|24363.49|24283.49|24362.73|24282.73|9
1736118020000|2025-01-05 23:00:20|24363.17|24283.17|24367.56|24287.56|24367.56|24287.56|24363.17|24283.17|10
1736118030000|2025-01-05 23:00:30|24367.17|24287.17|24369.35|24289.35|24369.35|24289.35|24367.01|24287.01|10
1736118040000|2025-01-05 23:00:40|24369.69|24289.69|24372.18|24292.18|24372.18|24292.18|24368.47|24288.47|10
1736118050000|2025-01-05 23:00:50|24373.39|24293.39|24378.47|24298.47|24378.47|24298.47|24372.9|24292.9|10
1736118060000|2025-01-05 23:01:00|24378.41|24298.41|24376.44|24296.44|24378.82|24298.82|24376.05|24296.05|9
1736118070000|2025-01-05 23:01:10|24376.57|24296.57|24385.58|24305.58|24385.68|24305.68|24376.57|24296.57|10
1736118080000|2025-01-05 23:01:20|24385.74|24305.74|24386.16|24306.16|24386.68|24306.68|24385.23|24305.23|10
1736118090000|2025-01-05 23:01:30|24385.69|24305.69|24386.32|24306.32|24386.4|24306.4|24385.65|24305.65|9
1736118100000|2025-01-05 23:01:40|24386.39|24306.39|24386.5|24306.5|24387.14|24307.14|24385.78|24305.78|10
1736118110000|2025-01-05 23:01:50|24386.69|24306.69|24388.96|24308.96|24388.96|24308.96|24386.66|24306.66|10
1736118120000|2025-01-05 23:02:00|24389.11|24309.11|24390.13|24310.13|24390.13|24310.13|24388.23|24308.23|10
1736118130000|2025-01-05 23:02:10|24390.8|24310.8|24386.89|24306.89|24390.8|24310.8|24386.89|24306.89|10
1736118140000|2025-01-05 23:02:20|24387.28|24307.28|24387.68|24307.68|24387.69|24307.69|24387.02|24307.02|9
1736118150000|2025-01-05 23:02:30|24388.36|24308.36|24395.06|24315.06|24395.06|24315.06|24388.36|24308.36|10
1736118160000|2025-01-05 23:02:40|24396.76|24316.76|24398.72|24318.72|24398.93|24318.93|24396.76|24316.76|10
1736118170000|2025-01-05 23:02:50|24399.39|24319.39|24405.51|24325.51|24405.61|24325.61|24399.39|24319.39|10
1736118180000|2025-01-05 23:03:00|24405.53|24325.53|24406.84|24326.84|24406.84|24326.84|24405.45|24325.45|10
1736118190000|2025-01-05 23:03:10|24406.8|24326.8|24406.64|24326.64|24407.19|24327.19|24406.19|24326.19|8
1736118200000|2025-01-05 23:03:20|24406.37|24326.37|24406.24|24326.24|24407.05|24327.05|24405.67|24325.67|10
1736118210000|2025-01-05 23:03:30|24405.25|24325.25|24404.71|24324.71|24405.39|24325.39|24404.08|24324.08|9
1736118220000|2025-01-05 23:03:40|24404.13|24324.13|24403.12|24323.12|24404.18|24324.18|24403.12|24323.12|10
1736118230000|2025-01-05 23:03:50|24403.51|24323.51|24404.9|24324.9|24405.57|24325.57|24403.51|24323.51|9
1736118240000|2025-01-05 23:04:00|24405.03|24325.03|24406.97|24326.97|24407.56|24327.56|24404.25|24324.25|10
1736118250000|2025-01-05 23:04:10|24406.92|24326.92|24409.19|24329.19|24409.19|24329.19|24406.92|24326.92|10
1736118260000|2025-01-05 23:04:20|24408.02|24328.02|24409.14|24329.14|24410.05|24330.05|24408.02|24328.02|10
1736118270000|2025-01-05 23:04:30|24408.9|24328.9|24413.68|24333.68|24413.68|24333.68|24408.76|24328.76|10
1736118280000|2025-01-05 23:04:40|24413.78|24333.78|24411.68|24331.68|24413.78|24333.78|24411.68|24331.68|10
1736118290000|2025-01-05 23:04:50|24411.56|24331.56|24409.67|24329.67|24411.56|24331.56|24408.93|24328.93|10
1736118300000|2025-01-05 23:05:00|24409.16|24329.16|24407.99|24327.99|24409.31|24329.31|24407.99|24327.99|10
1736118310000|2025-01-05 23:05:10|24406.67|24326.67|24405.08|24325.08|24407.78|24327.78|24405.08|24325.08|10
1736118320000|2025-01-05 23:05:20|24404.49|24324.49|24402.29|24322.29|24404.49|24324.49|24401.7|24321.7|9
1736118330000|2025-01-05 23:05:30|24402.34|24322.34|24403.56|24323.56|24404.08|24324.08|24402.12|24322.12|10
1736118340000|2025-01-05 23:05:40|24404.17|24324.17|24408.27|24328.27|24408.27|24328.27|24403.86|24323.86|10
1736118350000|2025-01-05 23:05:50|24408.46|24328.46|24408.99|24328.99|24409.86|24329.86|24408.36|24328.36|10
1736118360000|2025-01-05 23:06:00|24408.92|24328.92|24404.31|24324.31|24408.92|24328.92|24404.13|24324.13|10
1736118370000|2025-01-05 23:06:10|24404.39|24324.39|24404.19|24324.19|24404.53|24324.53|24404.19|24324.19|10
1736118380000|2025-01-05 23:06:20|24404.86|24324.86|24403.27|24323.27|24404.97|24324.97|24402.92|24322.92|10
1736118390000|2025-01-05 23:06:30|24402.7|24322.7|24398.26|24318.26|24402.7|24322.7|24397.91|24317.91|10
1736118400000|2025-01-05 23:06:40|24398.25|24318.25|24395.12|24315.12|24398.25|24318.25|24395.1|24315.1|10
1736118410000|2025-01-05 23:06:50|24393.09|24313.09|24389.72|24309.72|24393.09|24313.09|24389.47|24309.47|10
1736118420000|2025-01-05 23:07:00|24389.63|24309.63|24387.28|24307.28|24389.63|24309.63|24386.25|24306.25|10
1736118430000|2025-01-05 23:07:10|24387.83|24307.83|24389.57|24309.57|24389.57|24309.57|24387.83|24307.83|9
1736118440000|2025-01-05 23:07:20|24390.87|24310.87|24390.55|24310.55|24392.72|24312.72|24390.55|24310.55|10
1736118450000|2025-01-05 23:07:30|24390.44|24310.44|24381.51|24301.51|24390.5|24310.5|24381.51|24301.51|10
1736118460000|2025-01-05 23:07:40|24381.44|24301.44|24380.07|24300.07|24381.44|24301.44|24380.03|24300.03|9
1736118470000|2025-01-05 23:07:50|24380.11|24300.11|24381.49|24301.49|24381.49|24301.49|24378.77|24298.77|10
1736118480000|2025-01-05 23:08:00|24381.98|24301.98|24384.26|24304.26|24384.26|24304.26|24381.98|24301.98|10
1736118490000|2025-01-05 23:08:10|24384.25|24304.25|24383.69|24303.69|24384.76|24304.76|24383.54|24303.54|9
1736118500000|2025-01-05 23:08:20|24383.55|24303.55|24381.9|24301.9|24383.55|24303.55|24381.85|24301.85|10
1736118510000|2025-01-05 23:08:30|24382.1|24302.1|24382.87|24302.87|24382.87|24302.87|24382.07|24302.07|10
1736118520000|2025-01-05 23:08:40|24382.99|24302.99|24383.23|24303.23|24383.23|24303.23|24382.51|24302.51|10
1736118530000|2025-01-05 23:08:50|24383.08|24303.08|24382.41|24302.41|24383.08|24303.08|24382.41|24302.41|8
1736118540000|2025-01-05 23:09:00|24382.49|24302.49|24381.5|24301.5|24382.65|24302.65|24381.5|24301.5|9
1736118550000|2025-01-05 23:09:10|24381.09|24301.09|24380.37|24300.37|24381.09|24301.09|24380.15|24300.15|9
1736118560000|2025-01-05 23:09:20|24380.58|24300.58|24379.04|24299.04|24381.02|24301.02|24379.04|24299.04|10
1736118570000|2025-01-05 23:09:30|24379.44|24299.44|24381.18|24301.18|24381.18|24301.18|24379.44|24299.44|10
1736118580000|2025-01-05 23:09:40|24381.16|24301.16|24378.53|24298.53|24381.16|24301.16|24378.51|24298.51|10
1736118590000|2025-01-05 23:09:50|24378.55|24298.55|24379.16|24299.16|24379.16|24299.16|24378.52|24298.52|9
1736118600000|2025-01-05 23:10:00|24379.28|24299.28|24381.54|24301.54|24381.54|24301.54|24379.23|24299.23|10
1736118610000|2025-01-05 23:10:10|24382.85|24302.85|24382.97|24302.97|24384.08|24304.08|24382.85|24302.85|10
1736118620000|2025-01-05 23:10:20|24382.79|24302.79|24384.87|24304.87|24384.92|24304.92|24382.79|24302.79|10
1736118630000|2025-01-05 23:10:30|24386.1|24306.1|24391.48|24311.48|24391.48|24311.48|24386.1|24306.1|10
1736118640000|2025-01-05 23:10:40|24391.6|24311.6|24391.79|24311.79|24391.87|24311.87|24391.18|24311.18|9
1736118650000|2025-01-05 23:10:50|24392.03|24312.03|24394.57|24314.57|24394.68|24314.68|24391.6|24311.6|10
1736118660000|2025-01-05 23:11:00|24394.6|24314.6|24393.18|24313.18|24394.61|24314.61|24393.13|24313.13|10
1736118670000|2025-01-05 23:11:10|24393.29|24313.29|24390.13|24310.13|24393.29|24313.29|24390.13|24310.13|10
1736118680000|2025-01-05 23:11:20|24390.14|24310.14|24391.37|24311.37|24391.98|24311.98|24389.82|24309.82|10
1736118690000|2025-01-05 23:11:30|24391.58|24311.58|24391.21|24311.21|24391.58|24311.58|24390.75|24310.75|9
1736118700000|2025-01-05 23:11:40|24390.66|24310.66|24391.87|24311.87|24391.87|24311.87|24390.43|24310.43|10
1736118710000|2025-01-05 23:11:50|24391.81|24311.81|24389.19|24309.19|24391.81|24311.81|24389.19|24309.19|10
1736118720000|2025-01-05 23:12:00|24389.18|24309.18|24385.59|24305.59|24389.18|24309.18|24385.26|24305.26|10
1736118730000|2025-01-05 23:12:10|24385.38|24305.38|24386.86|24306.86|24387.07|24307.07|24385.38|24305.38|10
1736118740000|2025-01-05 23:12:20|24386.68|24306.68|24383.53|24303.53|24386.68|24306.68|24383.53|24303.53|10
1736118750000|2025-01-05 23:12:30|24383.34|24303.34|24379.57|24299.57|24383.34|24303.34|24379.57|24299.57|10
1736118760000|2025-01-05 23:12:40|24379.26|24299.26|24379.28|24299.28|24379.48|24299.48|24377.92|24297.92|10
1736118770000|2025-01-05 23:12:50|24378.07|24298.07|24378.22|24298.22|24378.54|24298.54|24378.07|24298.07|9
1736118780000|2025-01-05 23:13:00|24378.51|24298.51|24378.02|24298.02|24378.51|24298.51|24377.71|24297.71|9
1736118790000|2025-01-05 23:13:10|24378.03|24298.03|24382.63|24302.63|24382.63|24302.63|24378.03|24298.03|10
1736118800000|2025-01-05 23:13:20|24382.46|24302.46|24383.68|24303.68|24383.75|24303.75|24382.18|24302.18|9
1736118810000|2025-01-05 23:13:30|24383.09|24303.09|24383.75|24303.75|24383.75|24303.75|24383.09|24303.09|10
1736118820000|2025-01-05 23:13:40|24383.53|24303.53|24382.22|24302.22|24383.53|24303.53|24382.22|24302.22|10
1736118830000|2025-01-05 23:13:50|24382.21|24302.21|24380.16|24300.16|24382.21|24302.21|24380.16|24300.16|10
1736118840000|2025-01-05 23:14:00|24380.18|24300.18|24380.04|24300.04|24380.27|24300.27|24379.59|24299.59|10
1736118850000|2025-01-05 23:14:10|24380.06|24300.06|24381.04|24301.04|24381.04|24301.04|24379.88|24299.88|9
1736118860000|2025-01-05 23:14:20|24381.02|24301.02|24378.42|24298.42|24381.09|24301.09|24378.42|24298.42|10
1736118870000|2025-01-05 23:14:30|24378.45|24298.45|24375.98|24295.98|24378.45|24298.45|24375.89|24295.89|10
1736118880000|2025-01-05 23:14:40|24375.92|24295.92|24373.35|24293.35|24376.19|24296.19|24373.09|24293.09|10
1736118890000|2025-01-05 23:14:50|24373.32|24293.32|24373.64|24293.64|24374.06|24294.06|24373.32|24293.32|10
1736118900000|2025-01-05 23:15:00|24374.64|24294.64|24376.72|24296.72|24376.81|24296.81|24374.5|24294.5|10
1736118910000|2025-01-05 23:15:10|24377.08|24297.08|24376.35|24296.35|24377.3|24297.3|24376.35|24296.35|10
1736118920000|2025-01-05 23:15:20|24376.41|24296.41|24375.58|24295.58|24377.35|24297.35|24375.58|24295.58|10
1736118930000|2025-01-05 23:15:30|24375.32|24295.32|24375.75|24295.75|24375.75|24295.75|24374.68|24294.68|10
1736118940000|2025-01-05 23:15:40|24375.94|24295.94|24375.71|24295.71|24376.9|24296.9|24375.71|24295.71|10
1736118950000|2025-01-05 23:15:50|24375.61|24295.61|24374.52|24294.52|24375.61|24295.61|24374.5|24294.5|9
1736118960000|2025-01-05 23:16:00|24374.48|24294.48|24372.4|24292.4|24374.48|24294.48|24372.4|24292.4|9
1736118970000|2025-01-05 23:16:10|24372.37|24292.37|24374.03|24294.03|24374.03|24294.03|24372.37|24292.37|9
1736118980000|2025-01-05 23:16:20|24373.74|24293.74|24372.1|24292.1|24373.74|24293.74|24372.1|24292.1|7
1736118990000|2025-01-05 23:16:30|24371.23|24291.23|24366|24286|24371.23|24291.23|24366|24286|10
1736119000000|2025-01-05 23:16:40|24365.65|24285.65|24363.41|24283.41|24365.65|24285.65|24362.2|24282.2|10
1736119010000|2025-01-05 23:16:50|24361.84|24281.84|24358.93|24278.93|24361.84|24281.84|24358.75|24278.75|10
1736119020000|2025-01-05 23:17:00|24358.6|24278.6|24362.12|24282.12|24362.12|24282.12|24358.47|24278.47|10
1736119030000|2025-01-05 23:17:10|24362.24|24282.24|24361.03|24281.03|24363.85|24283.85|24361.03|24281.03|10
1736119040000|2025-01-05 23:17:20|24361.02|24281.02|24358.81|24278.81|24361.02|24281.02|24358.6|24278.6|10
1736119050000|2025-01-05 23:17:30|24358.56|24278.56|24358.09|24278.09|24358.79|24278.79|24358.07|24278.07|10
1736119060000|2025-01-05 23:17:40|24357.13|24277.13|24355.25|24275.25|24357.13|24277.13|24355.25|24275.25|10
1736119070000|2025-01-05 23:17:50|24355.61|24275.61|24354.74|24274.74|24355.8|24275.8|24354.74|24274.74|10
1736119080000|2025-01-05 23:18:00|24354.9|24274.9|24353.42|24273.42|24355.22|24275.22|24353.28|24273.28|10
1736119090000|2025-01-05 23:18:10|24353.52|24273.52|24350.85|24270.85|24353.52|24273.52|24350.85|24270.85|10
1736119100000|2025-01-05 23:18:20|24350.77|24270.77|24349.22|24269.22|24350.93|24270.93|24349.22|24269.22|10
1736119110000|2025-01-05 23:18:30|24349.32|24269.32|24347.41|24267.41|24349.32|24269.32|24347.36|24267.36|10
1736119120000|2025-01-05 23:18:40|24347.15|24267.15|24345.46|24265.46|24347.15|24267.15|24345.46|24265.46|9
1736119130000|2025-01-05 23:18:50|24345.41|24265.41|24341.38|24261.38|24345.41|24265.41|24340.86|24260.86|8
1736119140000|2025-01-05 23:19:00|24341.32|24261.32|24341.94|24261.94|24342.63|24262.63|24341.14|24261.14|8
1736119150000|2025-01-05 23:19:10|24341.67|24261.67|24343.06|24263.06|24344.08|24264.08|24341.67|24261.67|10
1736119160000|2025-01-05 23:19:20|24343.32|24263.32|24347.21|24267.21|24347.21|24267.21|24342.73|24262.73|10
1736119170000|2025-01-05 23:19:30|24347.35|24267.35|24343.78|24263.78|24347.35|24267.35|24343.78|24263.78|10
1736119180000|2025-01-05 23:19:40|24343.99|24263.99|24342.48|24262.48|24343.99|24263.99|24342.48|24262.48|10
1736119190000|2025-01-05 23:19:50|24342.34|24262.34|24341.09|24261.09|24342.34|24262.34|24341.09|24261.09|10
1736119200000|2025-01-05 23:20:00|24340.69|24260.69|24339.62|24259.62|24340.69|24260.69|24339.42|24259.42|10
1736119210000|2025-01-05 23:20:10|24339.69|24259.69|24338.17|24258.17|24339.99|24259.99|24338.17|24258.17|10
1736119220000|2025-01-05 23:20:20|24337.14|24257.14|24335.82|24255.82|24337.14|24257.14|24335.24|24255.24|9
1736119230000|2025-01-05 23:20:30|24335.8|24255.8|24335.74|24255.74|24335.93|24255.93|24335.29|24255.29|9
1736119240000|2025-01-05 23:20:40|24335.73|24255.73|24334.68|24254.68|24336.02|24256.02|24334.46|24254.46|10
1736119250000|2025-01-05 23:20:50|24334.2|24254.2|24329.22|24249.22|24334.2|24254.2|24329.22|24249.22|10
1736119260000|2025-01-05 23:21:00|24329.02|24249.02|24329.89|24249.89|24329.89|24249.89|24328.45|24248.45|10
1736119270000|2025-01-05 23:21:10|24330.44|24250.44|24331.22|24251.22|24331.23|24251.23|24329.89|24249.89|10
1736119280000|2025-01-05 23:21:20|24331.46|24251.46|24333.48|24253.48|24333.48|24253.48|24330.76|24250.76|8
1736119290000|2025-01-05 23:21:30|24333.44|24253.44|24333.14|24253.14|24333.44|24253.44|24332.93|24252.93|8
1736119300000|2025-01-05 23:21:40|24333.23|24253.23|24331.89|24251.89|24333.23|24253.23|24331.89|24251.89|10
1736119310000|2025-01-05 23:21:50|24332.11|24252.11|24330.55|24250.55|24332.11|24252.11|24330.43|24250.43|10
1736119320000|2025-01-05 23:22:00|24330.69|24250.69|24328.87|24248.87|24330.69|24250.69|24328.87|24248.87|10
1736119330000|2025-01-05 23:22:10|24328.86|24248.86|24327.44|24247.44|24329.4|24249.4|24327.44|24247.44|10
1736119340000|2025-01-05 23:22:20|24327.15|24247.15|24318.14|24238.14|24327.15|24247.15|24318.14|24238.14|10
1736119350000|2025-01-05 23:22:30|24317.84|24237.84|24311.55|24231.55|24317.84|24237.84|24311.38|24231.38|10
1736119360000|2025-01-05 23:22:40|24311.2|24231.2|24311.05|24231.05|24311.31|24231.31|24310.44|24230.44|10
1736119370000|2025-01-05 23:22:50|24312.26|24232.26|24312.92|24232.92|24312.92|24232.92|24312.26|24232.26|9
1736119380000|2025-01-05 23:23:00|24312.73|24232.73|24317.6|24237.6|24317.6|24237.6|24312.73|24232.73|10
1736119390000|2025-01-05 23:23:10|24317.74|24237.74|24318.22|24238.22|24318.38|24238.38|24317.55|24237.55|9
1736119400000|2025-01-05 23:23:20|24318.03|24238.03|24319.49|24239.49|24319.49|24239.49|24317.75|24237.75|9
1736119410000|2025-01-05 23:23:30|24319.74|24239.74|24318.47|24238.47|24319.74|24239.74|24317.56|24237.56|10
1736119420000|2025-01-05 23:23:40|24318.5|24238.5|24318.86|24238.86|24319.87|24239.87|24317.69|24237.69|10
1736119430000|2025-01-05 23:23:50|24319.01|24239.01|24320.59|24240.59|24320.61|24240.61|24318.97|24238.97|10
1736119440000|2025-01-05 23:24:00|24320.58|24240.58|24322.39|24242.39|24323.1|24243.1|24320.4|24240.4|10
1736119450000|2025-01-05 23:24:10|24322.21|24242.21|24322.56|24242.56|24322.56|24242.56|24321.87|24241.87|10
1736119460000|2025-01-05 23:24:20|24321.85|24241.85|24322.39|24242.39|24322.39|24242.39|24321.85|24241.85|10
1736119470000|2025-01-05 23:24:30|24322.55|24242.55|24324.15|24244.15|24324.28|24244.28|24322.55|24242.55|9
1736119480000|2025-01-05 23:24:40|24324.08|24244.08|24326.76|24246.76|24326.76|24246.76|24323.98|24243.98|10
1736119490000|2025-01-05 23:24:50|24327.54|24247.54|24329.12|24249.12|24329.12|24249.12|24325.87|24245.87|10
1736119500000|2025-01-05 23:25:00|24329.3|24249.3|24332.07|24252.07|24332.4|24252.4|24329.3|24249.3|10
1736119510000|2025-01-05 23:25:10|24331.94|24251.94|24330.51|24250.51|24332.37|24252.37|24330.51|24250.51|10
1736119520000|2025-01-05 23:25:20|24330.5|24250.5|24333.57|24253.57|24333.57|24253.57|24330.5|24250.5|10
1736119530000|2025-01-05 23:25:30|24333.38|24253.38|24334.89|24254.89|24336.51|24256.51|24333.38|24253.38|9
1736119540000|2025-01-05 23:25:40|24333.66|24253.66|24332.75|24252.75|24333.96|24253.96|24332.75|24252.75|10
1736119550000|2025-01-05 23:25:50|24332.67|24252.67|24332.18|24252.18|24332.72|24252.72|24332.18|24252.18|10
1736119560000|2025-01-05 23:26:00|24332.15|24252.15|24331.89|24251.89|24332.15|24252.15|24331.89|24251.89|8
1736119570000|2025-01-05 23:26:10|24331.88|24251.88|24334.84|24254.84|24334.84|24254.84|24331.88|24251.88|9
1736119580000|2025-01-05 23:26:20|24334.91|24254.91|24337.31|24257.31|24337.86|24257.86|24334.8|24254.8|10
1736119590000|2025-01-05 23:26:30|24337.08|24257.08|24339.24|24259.24|24339.44|24259.44|24337.08|24257.08|10
1736119600000|2025-01-05 23:26:40|24338.76|24258.76|24338.95|24258.95|24339.17|24259.17|24338.36|24258.36|10
1736119610000|2025-01-05 23:26:50|24340.22|24260.22|24340.66|24260.66|24340.97|24260.97|24340.22|24260.22|10
1736119620000|2025-01-05 23:27:00|24341.29|24261.29|24342.13|24262.13|24342.44|24262.44|24341.29|24261.29|9
1736119630000|2025-01-05 23:27:10|24342.18|24262.18|24342.49|24262.49|24342.49|24262.49|24341.79|24261.79|10
1736119640000|2025-01-05 23:27:20|24342.45|24262.45|24343.41|24263.41|24343.41|24263.41|24342.09|24262.09|9
1736119650000|2025-01-05 23:27:30|24343.34|24263.34|24347.22|24267.22|24347.22|24267.22|24343.34|24263.34|10
1736119660000|2025-01-05 23:27:40|24347.41|24267.41|24347.05|24267.05|24347.75|24267.75|24347.02|24267.02|10
1736119670000|2025-01-05 23:27:50|24347.02|24267.02|24346.91|24266.91|24348.34|24268.34|24346.91|24266.91|10
1736119680000|2025-01-05 23:28:00|24346.93|24266.93|24347.25|24267.25|24347.34|24267.34|24346.82|24266.82|10
1736119690000|2025-01-05 23:28:10|24346.81|24266.81|24346.27|24266.27|24346.82|24266.82|24346.04|24266.04|10
1736119700000|2025-01-05 23:28:20|24346.18|24266.18|24345.53|24265.53|24346.26|24266.26|24345.53|24265.53|8
1736119710000|2025-01-05 23:28:30|24345.39|24265.39|24344.21|24264.21|24345.39|24265.39|24344.21|24264.21|10
1736119720000|2025-01-05 23:28:40|24344.22|24264.22|24346|24266|24346|24266|24344.21|24264.21|10
1736119730000|2025-01-05 23:28:50|24345.7|24265.7|24346.39|24266.39|24346.44|24266.44|24345.67|24265.67|10
1736119740000|2025-01-05 23:29:00|24345.68|24265.68|24346.27|24266.27|24346.43|24266.43|24345.68|24265.68|9
1736119750000|2025-01-05 23:29:10|24346.18|24266.18|24345.89|24265.89|24346.44|24266.44|24345.89|24265.89|10
1736119760000|2025-01-05 23:29:20|24345.88|24265.88|24345.95|24265.95|24346.06|24266.06|24345.71|24265.71|9
1736119770000|2025-01-05 23:29:30|24345.83|24265.83|24343.98|24263.98|24346|24266|24343.63|24263.63|10
1736119780000|2025-01-05 23:29:40|24344.04|24264.04|24343.77|24263.77|24344.41|24264.41|24343.77|24263.77|10
1736119790000|2025-01-05 23:29:50|24343.8|24263.8|24343.77|24263.77|24343.94|24263.94|24343.55|24263.55|10
1736119800000|2025-01-05 23:30:00|24343.39|24263.39|24343.48|24263.48|24343.48|24263.48|24343.14|24263.14|10
1736119810000|2025-01-05 23:30:10|24343.59|24263.59|24344.17|24264.17|24344.51|24264.51|24343.51|24263.51|10
1736119820000|2025-01-05 23:30:20|24344.27|24264.27|24345.47|24265.47|24345.65|24265.65|24344.27|24264.27|10
1736119830000|2025-01-05 23:30:30|24345.49|24265.49|24346.48|24266.48|24346.65|24266.65|24345.49|24265.49|10
1736119840000|2025-01-05 23:30:40|24346.62|24266.62|24346.95|24266.95|24347.49|24267.49|24346.62|24266.62|10
1736119850000|2025-01-05 23:30:50|24346.88|24266.88|24347.24|24267.24|24347.49|24267.49|24345.96|24265.96|10
1736119860000|2025-01-05 23:31:00|24347.3|24267.3|24348.81|24268.81|24348.81|24268.81|24346.93|24266.93|10
1736119870000|2025-01-05 23:31:10|24349.02|24269.02|24348.84|24268.84|24349.44|24269.44|24348.84|24268.84|8
1736119880000|2025-01-05 23:31:20|24348.75|24268.75|24346.78|24266.78|24348.75|24268.75|24346.78|24266.78|10
1736119890000|2025-01-05 23:31:30|24347.11|24267.11|24343.66|24263.66|24347.24|24267.24|24343.19|24263.19|10
1736119900000|2025-01-05 23:31:40|24343.39|24263.39|24344.2|24264.2|24344.2|24264.2|24343.12|24263.12|10
1736119910000|2025-01-05 23:31:50|24344.15|24264.15|24346.04|24266.04|24346.04|24266.04|24343.75|24263.75|10
1736119920000|2025-01-05 23:32:00|24345.11|24265.11|24345.39|24265.39|24346.49|24266.49|24344.47|24264.47|10
1736119930000|2025-01-05 23:32:10|24344.81|24264.81|24346.01|24266.01|24346.01|24266.01|24344.57|24264.57|10
1736119940000|2025-01-05 23:32:20|24346.66|24266.66|24345.63|24265.63|24346.66|24266.66|24345.29|24265.29|8
1736119950000|2025-01-05 23:32:30|24345.65|24265.65|24345.47|24265.47|24346.03|24266.03|24345.47|24265.47|10
1736119960000|2025-01-05 23:32:40|24345.91|24265.91|24345.08|24265.08|24346.23|24266.23|24344.88|24264.88|10
1736119970000|2025-01-05 23:32:50|24344.68|24264.68|24344.79|24264.79|24345.32|24265.32|24344.68|24264.68|10
1736119980000|2025-01-05 23:33:00|24344.81|24264.81|24344.86|24264.86|24345.88|24265.88|24344.75|24264.75|10
1736119990000|2025-01-05 23:33:10|24344.85|24264.85|24346.44|24266.44|24346.44|24266.44|24344.31|24264.31|10
1736120000000|2025-01-05 23:33:20|24346.49|24266.49|24346.93|24266.93|24346.93|24266.93|24346.3|24266.3|9
1736120010000|2025-01-05 23:33:30|24347.1|24267.1|24346.58|24266.58|24347.28|24267.28|24346.58|24266.58|10
1736120020000|2025-01-05 23:33:40|24346.5|24266.5|24346.76|24266.76|24346.76|24266.76|24346.43|24266.43|10
1736120030000|2025-01-05 23:33:50|24346.78|24266.78|24347.1|24267.1|24347.33|24267.33|24346.66|24266.66|9
1736120040000|2025-01-05 23:34:00|24347.14|24267.14|24347.09|24267.09|24347.14|24267.14|24346.78|24266.78|8
1736120050000|2025-01-05 23:34:10|24347.61|24267.61|24347.99|24267.99|24348.23|24268.23|24347.61|24267.61|10
1736120060000|2025-01-05 23:34:20|24348.08|24268.08|24347.62|24267.62|24348.85|24268.85|24347.62|24267.62|10
1736120070000|2025-01-05 23:34:30|24347.57|24267.57|24344.84|24264.84|24347.57|24267.57|24344.84|24264.84|10
1736120080000|2025-01-05 23:34:40|24344.82|24264.82|24342.31|24262.31|24344.82|24264.82|24342.23|24262.23|9
1736120090000|2025-01-05 23:34:50|24342.66|24262.66|24342.28|24262.28|24342.66|24262.66|24342.16|24262.16|10
1736120100000|2025-01-05 23:35:00|24342.35|24262.35|24340.26|24260.26|24342.35|24262.35|24340.23|24260.23|10
1736120110000|2025-01-05 23:35:10|24340.7|24260.7|24340.4|24260.4|24341.26|24261.26|24340.4|24260.4|8
1736120120000|2025-01-05 23:35:20|24340.84|24260.84|24340.82|24260.82|24341.14|24261.14|24340.53|24260.53|10
1736120130000|2025-01-05 23:35:30|24340.9|24260.9|24339.28|24259.28|24341.2|24261.2|24339.28|24259.28|10
1736120140000|2025-01-05 23:35:40|24339.18|24259.18|24337.37|24257.37|24339.73|24259.73|24337.37|24257.37|10
1736120150000|2025-01-05 23:35:50|24337.29|24257.29|24336.92|24256.92|24337.82|24257.82|24336.92|24256.92|9
1736120160000|2025-01-05 23:36:00|24336.79|24256.79|24335.75|24255.75|24336.79|24256.79|24335.73|24255.73|10
1736120170000|2025-01-05 23:36:10|24335.68|24255.68|24335.81|24255.81|24336.31|24256.31|24335.68|24255.68|10
1736120180000|2025-01-05 23:36:20|24335.93|24255.93|24336.23|24256.23|24336.45|24256.45|24335.93|24255.93|10
1736120190000|2025-01-05 23:36:30|24336.35|24256.35|24336.78|24256.78|24337|24257|24336.35|24256.35|10
1736120200000|2025-01-05 23:36:40|24337.38|24257.38|24338.05|24258.05|24338.05|24258.05|24337.09|24257.09|9
1736120210000|2025-01-05 23:36:50|24337.95|24257.95|24337.34|24257.34|24337.95|24257.95|24337.3|24257.3|9
1736120220000|2025-01-05 23:37:00|24337.19|24257.19|24339.15|24259.15|24339.2|24259.2|24337.19|24257.19|10
1736120230000|2025-01-05 23:37:10|24339.42|24259.42|24339.55|24259.55|24339.82|24259.82|24339.42|24259.42|9
1736120240000|2025-01-05 23:37:20|24340.66|24260.66|24340.32|24260.32|24341.08|24261.08|24340.22|24260.22|9
1736120250000|2025-01-05 23:37:30|24340.43|24260.43|24340.74|24260.74|24340.75|24260.75|24340.35|24260.35|7
1736120260000|2025-01-05 23:37:40|24340.72|24260.72|24341.7|24261.7|24341.7|24261.7|24340.69|24260.69|9
1736120270000|2025-01-05 23:37:50|24341.74|24261.74|24345.19|24265.19|24345.19|24265.19|24341.74|24261.74|10
1736120280000|2025-01-05 23:38:00|24345.2|24265.2|24344.14|24264.14|24345.2|24265.2|24342.38|24262.38|10
1736120290000|2025-01-05 23:38:10|24344.16|24264.16|24344.69|24264.69|24344.69|24264.69|24344.16|24264.16|9
1736120300000|2025-01-05 23:38:20|24344.78|24264.78|24344.46|24264.46|24344.86|24264.86|24344.45|24264.45|10
1736120310000|2025-01-05 23:38:30|24345.05|24265.05|24346.43|24266.43|24346.43|24266.43|24345.05|24265.05|10
1736120320000|2025-01-05 23:38:40|24346.45|24266.45|24348.14|24268.14|24348.14|24268.14|24346.45|24266.45|9
1736120330000|2025-01-05 23:38:50|24348.47|24268.47|24349.57|24269.57|24349.8|24269.8|24348.47|24268.47|10
1736120340000|2025-01-05 23:39:00|24349.66|24269.66|24351.47|24271.47|24351.76|24271.76|24349.52|24269.52|9
1736120350000|2025-01-05 23:39:10|24351.73|24271.73|24355.95|24275.95|24355.97|24275.97|24351.73|24271.73|9
1736120360000|2025-01-05 23:39:20|24355.71|24275.71|24356.22|24276.22|24356.37|24276.37|24355.71|24275.71|10
1736120370000|2025-01-05 23:39:30|24356.14|24276.14|24356.78|24276.78|24356.91|24276.91|24356.14|24276.14|9
1736120380000|2025-01-05 23:39:40|24358.63|24278.63|24359.2|24279.2|24359.32|24279.32|24358.63|24278.63|10
1736120390000|2025-01-05 23:39:50|24359.25|24279.25|24358.46|24278.46|24359.96|24279.96|24358.46|24278.46|9
1736120400000|2025-01-05 23:40:00|24358.32|24278.32|24358.13|24278.13|24358.32|24278.32|24357.43|24277.43|10
1736120410000|2025-01-05 23:40:10|24358.4|24278.4|24356.7|24276.7|24358.4|24278.4|24356.7|24276.7|10
1736120420000|2025-01-05 23:40:20|24356.86|24276.86|24357.71|24277.71|24357.71|24277.71|24356.86|24276.86|10
1736120430000|2025-01-05 23:40:30|24357.91|24277.91|24358.52|24278.52|24358.52|24278.52|24357.83|24277.83|10
1736120440000|2025-01-05 23:40:40|24358.59|24278.59|24358.75|24278.75|24358.75|24278.75|24358.18|24278.18|9
1736120450000|2025-01-05 23:40:50|24358.79|24278.79|24359.7|24279.7|24359.7|24279.7|24358.79|24278.79|10
1736120460000|2025-01-05 23:41:00|24359.8|24279.8|24361.03|24281.03|24361.11|24281.11|24359.8|24279.8|10
1736120470000|2025-01-05 23:41:10|24360.99|24280.99|24363.03|24283.03|24363.07|24283.07|24360.99|24280.99|9
1736120480000|2025-01-05 23:41:20|24363.17|24283.17|24362.41|24282.41|24363.43|24283.43|24362.41|24282.41|8
1736120490000|2025-01-05 23:41:30|24362.34|24282.34|24360.1|24280.1|24362.34|24282.34|24360.1|24280.1|10
1736120500000|2025-01-05 23:41:40|24360.06|24280.06|24360.85|24280.85|24360.85|24280.85|24360.06|24280.06|9
1736120510000|2025-01-05 23:41:50|24360.8|24280.8|24360.76|24280.76|24361.56|24281.56|24360.56|24280.56|9
1736120520000|2025-01-05 23:42:00|24361.01|24281.01|24361.08|24281.08|24361.29|24281.29|24361.01|24281.01|10
1736120530000|2025-01-05 23:42:10|24361.2|24281.2|24360.78|24280.78|24361.2|24281.2|24360.34|24280.34|10
1736120540000|2025-01-05 23:42:20|24360.95|24280.95|24360.23|24280.23|24360.95|24280.95|24360.21|24280.21|10
1736120550000|2025-01-05 23:42:30|24360.08|24280.08|24360.02|24280.02|24360.08|24280.08|24359.55|24279.55|10
1736120560000|2025-01-05 23:42:40|24359.94|24279.94|24358.93|24278.93|24359.97|24279.97|24358.93|24278.93|8
1736120570000|2025-01-05 23:42:50|24358.97|24278.97|24359.35|24279.35|24359.35|24279.35|24358.97|24278.97|10
1736120580000|2025-01-05 23:43:00|24357.81|24277.81|24357.25|24277.25|24357.81|24277.81|24357.25|24277.25|10
1736120590000|2025-01-05 23:43:10|24357.29|24277.29|24356.89|24276.89|24357.29|24277.29|24356.89|24276.89|10
1736120600000|2025-01-05 23:43:20|24356.57|24276.57|24353.3|24273.3|24356.57|24276.57|24353.3|24273.3|10
1736120610000|2025-01-05 23:43:30|24353.32|24273.32|24352.69|24272.69|24353.84|24273.84|24352.56|24272.56|10
1736120620000|2025-01-05 23:43:40|24352.56|24272.56|24350.69|24270.69|24352.56|24272.56|24350.69|24270.69|10
1736120630000|2025-01-05 23:43:50|24350.7|24270.7|24350.85|24270.85|24351.85|24271.85|24350.7|24270.7|10
1736120640000|2025-01-05 23:44:00|24350.69|24270.69|24349.3|24269.3|24350.69|24270.69|24349|24269|9
1736120650000|2025-01-05 23:44:10|24348.57|24268.57|24341.04|24261.04|24348.57|24268.57|24341.04|24261.04|9
1736120660000|2025-01-05 23:44:20|24340.32|24260.32|24339.23|24259.23|24340.87|24260.87|24339.23|24259.23|10
1736120670000|2025-01-05 23:44:30|24339.04|24259.04|24337.22|24257.22|24339.06|24259.06|24337.03|24257.03|9
1736120680000|2025-01-05 23:44:40|24337.2|24257.2|24337.09|24257.09|24337.2|24257.2|24336.9|24256.9|9
1736120690000|2025-01-05 23:44:50|24337.11|24257.11|24337.83|24257.83|24337.83|24257.83|24337.11|24257.11|9
1736120700000|2025-01-05 23:45:00|24338.04|24258.04|24337.84|24257.84|24338.45|24258.45|24337.84|24257.84|9
1736120710000|2025-01-05 23:45:10|24337.82|24257.82|24337.39|24257.39|24337.97|24257.97|24337.39|24257.39|10
1736120720000|2025-01-05 23:45:20|24337.23|24257.23|24335.09|24255.09|24337.27|24257.27|24335.04|24255.04|10
1736120730000|2025-01-05 23:45:30|24335.04|24255.04|24332.43|24252.43|24335.4|24255.4|24332.43|24252.43|10
1736120740000|2025-01-05 23:45:40|24332|24252|24327.81|24247.81|24332|24252|24327.81|24247.81|10
1736120750000|2025-01-05 23:45:50|24327.62|24247.62|24324.35|24244.35|24327.62|24247.62|24324.35|24244.35|10
1736120760000|2025-01-05 23:46:00|24324|24244|24316.24|24236.24|24324|24244|24316.24|24236.24|9
1736120770000|2025-01-05 23:46:10|24315.81|24235.81|24314.7|24234.7|24315.81|24235.81|24314.7|24234.7|10
1736120780000|2025-01-05 23:46:20|24314.54|24234.54|24315.05|24235.05|24315.68|24235.68|24313.91|24233.91|10
1736120790000|2025-01-05 23:46:30|24315.29|24235.29|24314.52|24234.52|24315.29|24235.29|24313.98|24233.98|10
1736120800000|2025-01-05 23:46:40|24314.5|24234.5|24318.46|24238.46|24318.46|24238.46|24314.5|24234.5|10
1736120810000|2025-01-05 23:46:50|24318.56|24238.56|24321.47|24241.47|24321.47|24241.47|24318.56|24238.56|10
1736120820000|2025-01-05 23:47:00|24321.6|24241.6|24322.48|24242.48|24322.67|24242.67|24321.37|24241.37|10
1736120830000|2025-01-05 23:47:10|24322.67|24242.67|24323.93|24243.93|24323.93|24243.93|24322.67|24242.67|10
1736120840000|2025-01-05 23:47:20|24323.42|24243.42|24323.78|24243.78|24324.27|24244.27|24323.42|24243.42|10
1736120850000|2025-01-05 23:47:30|24323.45|24243.45|24323.61|24243.61|24323.8|24243.8|24322.76|24242.76|10
1736120860000|2025-01-05 23:47:40|24323.56|24243.56|24322.62|24242.62|24323.57|24243.57|24322.62|24242.62|10
1736120870000|2025-01-05 23:47:50|24322.88|24242.88|24321.21|24241.21|24323.15|24243.15|24321.19|24241.19|9
1736120880000|2025-01-05 23:48:00|24321.37|24241.37|24320.26|24240.26|24322|24242|24320.25|24240.25|10
1736120890000|2025-01-05 23:48:10|24320.41|24240.41|24320.66|24240.66|24320.66|24240.66|24319.29|24239.29|10
1736120900000|2025-01-05 23:48:20|24320.81|24240.81|24321.17|24241.17|24321.38|24241.38|24320.7|24240.7|10
1736120910000|2025-01-05 23:48:30|24321.05|24241.05|24325.58|24245.58|24325.58|24245.58|24321.05|24241.05|10
1736120920000|2025-01-05 23:48:40|24326.18|24246.18|24330.17|24250.17|24330.17|24250.17|24326.18|24246.18|9
1736120930000|2025-01-05 23:48:50|24330.22|24250.22|24331.02|24251.02|24331.07|24251.07|24330.09|24250.09|10
1736120940000|2025-01-05 23:49:00|24330.41|24250.41|24334.22|24254.22|24334.22|24254.22|24330.41|24250.41|10
1736120950000|2025-01-05 23:49:10|24334.27|24254.27|24337.61|24257.61|24337.61|24257.61|24334.03|24254.03|10
1736120960000|2025-01-05 23:49:20|24337.09|24257.09|24336.27|24256.27|24337.09|24257.09|24333.7|24253.7|10
1736120970000|2025-01-05 23:49:30|24336.98|24256.98|24338.07|24258.07|24338.57|24258.57|24336.98|24256.98|10
1736120980000|2025-01-05 23:49:40|24337.99|24257.99|24337.48|24257.48|24338.04|24258.04|24337.35|24257.35|10
1736120990000|2025-01-05 23:49:50|24339.29|24259.29|24339.54|24259.54|24339.54|24259.54|24339.22|24259.22|9
1736121000000|2025-01-05 23:50:00|24339.57|24259.57|24339.86|24259.86|24340.4|24260.4|24339.35|24259.35|10
1736121010000|2025-01-05 23:50:10|24339.16|24259.16|24340.97|24260.97|24340.97|24260.97|24339.16|24259.16|10
1736121020000|2025-01-05 23:50:20|24340.95|24260.95|24341.13|24261.13|24342.29|24262.29|24340.77|24260.77|10
1736121030000|2025-01-05 23:50:30|24341.32|24261.32|24346.25|24266.25|24346.5|24266.5|24339.89|24259.89|10
1736121040000|2025-01-05 23:50:40|24345.78|24265.78|24345.09|24265.09|24345.8|24265.8|24345.09|24265.09|10
1736121050000|2025-01-05 23:50:50|24344.62|24264.62|24343.56|24263.56|24344.62|24264.62|24343.46|24263.46|10
1736121060000|2025-01-05 23:51:00|24343.59|24263.59|24344.07|24264.07|24344.61|24264.61|24343.59|24263.59|10
1736121070000|2025-01-05 23:51:10|24343.82|24263.82|24340.51|24260.51|24343.82|24263.82|24340.46|24260.46|10
1736121080000|2025-01-05 23:51:20|24340.46|24260.46|24340.66|24260.66|24340.99|24260.99|24340.34|24260.34|9
1736121090000|2025-01-05 23:51:30|24340.87|24260.87|24340.85|24260.85|24341.15|24261.15|24340.69|24260.69|9
1736121100000|2025-01-05 23:51:40|24340.87|24260.87|24339.9|24259.9|24340.87|24260.87|24339.84|24259.84|9
1736121110000|2025-01-05 23:51:50|24338.65|24258.65|24338.49|24258.49|24338.65|24258.65|24337.99|24257.99|10
1736121120000|2025-01-05 23:52:00|24338.78|24258.78|24338.38|24258.38|24338.78|24258.78|24338.07|24258.07|9
1736121130000|2025-01-05 23:52:10|24338.62|24258.62|24336.54|24256.54|24338.67|24258.67|24336.54|24256.54|9
1736121140000|2025-01-05 23:52:20|24336.55|24256.55|24336.51|24256.51|24336.56|24256.56|24336.41|24256.41|9
1736121150000|2025-01-05 23:52:30|24336.45|24256.45|24335.72|24255.72|24336.52|24256.52|24335.48|24255.48|10
1736121160000|2025-01-05 23:52:40|24335.68|24255.68|24334.49|24254.49|24335.93|24255.93|24334.49|24254.49|10
1736121170000|2025-01-05 23:52:50|24334.45|24254.45|24332.12|24252.12|24334.45|24254.45|24331.8|24251.8|10
1736121180000|2025-01-05 23:53:00|24332.23|24252.23|24331.38|24251.38|24332.36|24252.36|24331.25|24251.25|10
1736121190000|2025-01-05 23:53:10|24330.56|24250.56|24329.62|24249.62|24330.56|24250.56|24329.62|24249.62|10
1736121200000|2025-01-05 23:53:20|24328.78|24248.78|24328.45|24248.45|24328.78|24248.78|24328.45|24248.45|8
1736121210000|2025-01-05 23:53:30|24328.17|24248.17|24328.41|24248.41|24328.41|24248.41|24328.08|24248.08|10
1736121220000|2025-01-05 23:53:40|24328.43|24248.43|24329.64|24249.64|24329.64|24249.64|24328.43|24248.43|10
1736121230000|2025-01-05 23:53:50|24329.61|24249.61|24329.23|24249.23|24329.61|24249.61|24329.23|24249.23|7
1736121240000|2025-01-05 23:54:00|24329.1|24249.1|24330.33|24250.33|24330.81|24250.81|24329.1|24249.1|9
1736121250000|2025-01-05 23:54:10|24330.21|24250.21|24330.83|24250.83|24330.83|24250.83|24329.85|24249.85|10
1736121260000|2025-01-05 23:54:20|24331.06|24251.06|24332.17|24252.17|24332.17|24252.17|24331.06|24251.06|10
1736121270000|2025-01-05 23:54:30|24332.19|24252.19|24332.11|24252.11|24332.24|24252.24|24331.86|24251.86|8
1736121280000|2025-01-05 23:54:40|24331.7|24251.7|24331.15|24251.15|24332|24252|24331.15|24251.15|10
1736121290000|2025-01-05 23:54:50|24331.1|24251.1|24329.79|24249.79|24331.1|24251.1|24329.59|24249.59|8
1736121300000|2025-01-05 23:55:00|24329.82|24249.82|24327.5|24247.5|24329.82|24249.82|24327.4|24247.4|9
1736121310000|2025-01-05 23:55:10|24327.06|24247.06|24325.87|24245.87|24327.06|24247.06|24325.87|24245.87|10
1736121320000|2025-01-05 23:55:20|24325.29|24245.29|24324.91|24244.91|24325.29|24245.29|24324.86|24244.86|9
1736121330000|2025-01-05 23:55:30|24324.96|24244.96|24323.85|24243.85|24325.02|24245.02|24322.82|24242.82|9
1736121340000|2025-01-05 23:55:40|24324.17|24244.17|24326.73|24246.73|24326.73|24246.73|24324.17|24244.17|10
1736121350000|2025-01-05 23:55:50|24326.64|24246.64|24327.32|24247.32|24327.32|24247.32|24326.4|24246.4|10
1736121360000|2025-01-05 23:56:00|24327.45|24247.45|24327.3|24247.3|24327.45|24247.45|24326.94|24246.94|10
1736121370000|2025-01-05 23:56:10|24327.29|24247.29|24328.38|24248.38|24328.64|24248.64|24327.29|24247.29|10
1736121380000|2025-01-05 23:56:20|24328.32|24248.32|24327.73|24247.73|24328.62|24248.62|24327.7|24247.7|10
1736121390000|2025-01-05 23:56:30|24327.48|24247.48|24327.33|24247.33|24327.48|24247.48|24326.97|24246.97|10
1736121400000|2025-01-05 23:56:40|24327.32|24247.32|24327.88|24247.88|24327.88|24247.88|24327.32|24247.32|10
1736121410000|2025-01-05 23:56:50|24327.72|24247.72|24327.03|24247.03|24328.02|24248.02|24326.93|24246.93|9
1736121420000|2025-01-05 23:57:00|24326.55|24246.55|24327.19|24247.19|24327.19|24247.19|24326.55|24246.55|9
1736121430000|2025-01-05 23:57:10|24327.14|24247.14|24327.07|24247.07|24327.86|24247.86|24327.07|24247.07|10
1736121440000|2025-01-05 23:57:20|24326.84|24246.84|24326.57|24246.57|24326.84|24246.84|24326.34|24246.34|10
1736121450000|2025-01-05 23:57:30|24326.47|24246.47|24325.35|24245.35|24326.47|24246.47|24325.32|24245.32|10
1736121460000|2025-01-05 23:57:40|24325.32|24245.32|24324.27|24244.27|24325.44|24245.44|24324.15|24244.15|9
1736121470000|2025-01-05 23:57:50|24324.3|24244.3|24320.12|24240.12|24324.3|24244.3|24320.12|24240.12|9
1736121480000|2025-01-05 23:58:00|24319.84|24239.84|24316.98|24236.98|24319.84|24239.84|24316.55|24236.55|10
1736121490000|2025-01-05 23:58:10|24317.21|24237.21|24317.79|24237.79|24317.82|24237.82|24317.05|24237.05|9
1736121500000|2025-01-05 23:58:20|24317.83|24237.83|24317.82|24237.82|24318.86|24238.86|24317.74|24237.74|10
1736121510000|2025-01-05 23:58:30|24317.76|24237.76|24316.92|24236.92|24317.84|24237.84|24316.92|24236.92|10
1736121520000|2025-01-05 23:58:40|24316.94|24236.94|24314.4|24234.4|24316.98|24236.98|24314.33|24234.33|9
1736121530000|2025-01-05 23:58:50|24314.26|24234.26|24312.7|24232.7|24314.26|24234.26|24312.39|24232.39|10
1736121540000|2025-01-05 23:59:00|24312.72|24232.72|24312.49|24232.49|24312.76|24232.76|24312.26|24232.26|10
1736121550000|2025-01-05 23:59:10|24312.66|24232.66|24312.92|24232.92|24313.01|24233.01|24312.66|24232.66|10
1736121560000|2025-01-05 23:59:20|24312.97|24232.97|24315.62|24235.62|24315.62|24235.62|24312.97|24232.97|9
1736121570000|2025-01-05 23:59:30|24315.6|24235.6|24315.67|24235.67|24315.75|24235.75|24315.6|24235.6|8
1736121580000|2025-01-05 23:59:40|24315.4|24235.4|24320.33|24240.33|24320.33|24240.33|24315.28|24235.28|8
1736121590000|2025-01-05 23:59:50|24320.28|24240.28|24320.64|24240.64|24320.99|24240.99|24320.28|24240.28|9
1736121600000|2025-01-06 00:00:00|24320.57|24240.57|24329.56|24249.56|24329.56|24249.56|24320.57|24240.57|10
1736121610000|2025-01-06 00:00:10|24329.55|24249.55|24336.51|24256.51|24338.83|24258.83|24329.55|24249.55|10
1736121620000|2025-01-06 00:00:20|24336.74|24256.74|24336.42|24256.42|24337.58|24257.58|24333.6|24253.6|10
1736121630000|2025-01-06 00:00:30|24337.03|24257.03|24333.49|24253.49|24337.1|24257.1|24333.49|24253.49|10
1736121640000|2025-01-06 00:00:40|24333.55|24253.55|24333.81|24253.81|24334.62|24254.62|24333.5|24253.5|9
1736121650000|2025-01-06 00:00:50|24333.55|24253.55|24332.52|24252.52|24334.3|24254.3|24332.52|24252.52|10
1736121660000|2025-01-06 00:01:00|24332.15|24252.15|24330.35|24250.35|24332.21|24252.21|24330.35|24250.35|10
1736121670000|2025-01-06 00:01:10|24330.4|24250.4|24332.82|24252.82|24332.91|24252.91|24330.22|24250.22|10
1736121680000|2025-01-06 00:01:20|24333.22|24253.22|24335.45|24255.45|24335.73|24255.73|24333.22|24253.22|10
1736121690000|2025-01-06 00:01:30|24335.46|24255.46|24340.77|24260.77|24340.77|24260.77|24335.12|24255.12|10
1736121700000|2025-01-06 00:01:40|24340.94|24260.94|24341.92|24261.92|24341.94|24261.94|24340.53|24260.53|10
1736121710000|2025-01-06 00:01:50|24342.63|24262.63|24343.95|24263.95|24344.36|24264.36|24342.58|24262.58|9
1736121720000|2025-01-06 00:02:00|24343.58|24263.58|24345.12|24265.12|24345.12|24265.12|24342.25|24262.25|10
1736121730000|2025-01-06 00:02:10|24345.21|24265.21|24346.61|24266.61|24346.61|24266.61|24345.14|24265.14|10
1736121740000|2025-01-06 00:02:20|24346.86|24266.86|24346.52|24266.52|24347.51|24267.51|24346.48|24266.48|9
1736121750000|2025-01-06 00:02:30|24346.47|24266.47|24349.1|24269.1|24349.1|24269.1|24346.32|24266.32|10
1736121760000|2025-01-06 00:02:40|24349.04|24269.04|24348.11|24268.11|24349.04|24269.04|24348.11|24268.11|10
1736121770000|2025-01-06 00:02:50|24348.05|24268.05|24346.32|24266.32|24348.09|24268.09|24346.1|24266.1|10
1736121780000|2025-01-06 00:03:00|24346.39|24266.39|24348.18|24268.18|24348.43|24268.43|24346.39|24266.39|10
1736121790000|2025-01-06 00:03:10|24347.29|24267.29|24346.29|24266.29|24347.29|24267.29|24346.29|24266.29|10
1736121800000|2025-01-06 00:03:20|24345.33|24265.33|24345.29|24265.29|24345.54|24265.54|24344.05|24264.05|10
1736121810000|2025-01-06 00:03:30|24345.12|24265.12|24342.91|24262.91|24345.12|24265.12|24342.78|24262.78|9
1736121820000|2025-01-06 00:03:40|24342.34|24262.34|24342.5|24262.5|24343.25|24263.25|24341.47|24261.47|10
1736121830000|2025-01-06 00:03:50|24342.42|24262.42|24336.38|24256.38|24342.42|24262.42|24336.38|24256.38|10
1736121840000|2025-01-06 00:04:00|24336.48|24256.48|24335.83|24255.83|24336.48|24256.48|24335.83|24255.83|10
1736121850000|2025-01-06 00:04:10|24335.91|24255.91|24334.25|24254.25|24335.92|24255.92|24334.25|24254.25|10
1736121860000|2025-01-06 00:04:20|24334.43|24254.43|24332.94|24252.94|24334.43|24254.43|24332.83|24252.83|10
1736121870000|2025-01-06 00:04:30|24333.36|24253.36|24332.92|24252.92|24333.36|24253.36|24332.84|24252.84|10
1736121880000|2025-01-06 00:04:40|24332.64|24252.64|24330.65|24250.65|24332.64|24252.64|24330.62|24250.62|10
1736121890000|2025-01-06 00:04:50|24330.25|24250.25|24328.51|24248.51|24330.25|24250.25|24328.51|24248.51|10
1736121900000|2025-01-06 00:05:00|24328.23|24248.23|24328.43|24248.43|24329.43|24249.43|24327.79|24247.79|10
1736121910000|2025-01-06 00:05:10|24328.48|24248.48|24330.19|24250.19|24330.45|24250.45|24327.49|24247.49|10
1736121920000|2025-01-06 00:05:20|24330.37|24250.37|24332.09|24252.09|24332.16|24252.16|24330.37|24250.37|9
1736121930000|2025-01-06 00:05:30|24332.1|24252.1|24328.7|24248.7|24332.3|24252.3|24328.7|24248.7|10
1736121940000|2025-01-06 00:05:40|24328.74|24248.74|24322|24242|24328.82|24248.82|24321.74|24241.74|10
1736121950000|2025-01-06 00:05:50|24321.42|24241.42|24319.68|24239.68|24321.42|24241.42|24319.68|24239.68|10
1736121960000|2025-01-06 00:06:00|24319.73|24239.73|24317.28|24237.28|24319.73|24239.73|24317.28|24237.28|9
1736121970000|2025-01-06 00:06:10|24317.52|24237.52|24316.91|24236.91|24317.52|24237.52|24316.87|24236.87|9
1736121980000|2025-01-06 00:06:20|24316.61|24236.61|24316.22|24236.22|24317.76|24237.76|24316.22|24236.22|10
1736121990000|2025-01-06 00:06:30|24316.14|24236.14|24313.87|24233.87|24316.14|24236.14|24313.68|24233.68|10
1736122000000|2025-01-06 00:06:40|24313.69|24233.69|24312.98|24232.98|24313.99|24233.99|24312.32|24232.32|10
1736122010000|2025-01-06 00:06:50|24313.43|24233.43|24313.68|24233.68|24314.17|24234.17|24313.19|24233.19|10
1736122020000|2025-01-06 00:07:00|24313.41|24233.41|24311.82|24231.82|24313.88|24233.88|24311.82|24231.82|10
1736122030000|2025-01-06 00:07:10|24311.64|24231.64|24310.19|24230.19|24311.64|24231.64|24310.16|24230.16|10
1736122040000|2025-01-06 00:07:20|24310.23|24230.23|24310.27|24230.27|24310.39|24230.39|24310.1|24230.1|10
1736122050000|2025-01-06 00:07:30|24310.1|24230.1|24313.29|24233.29|24313.46|24233.46|24310.1|24230.1|10
1736122060000|2025-01-06 00:07:40|24313.53|24233.53|24314.71|24234.71|24315.05|24235.05|24313.53|24233.53|10
1736122070000|2025-01-06 00:07:50|24314.95|24234.95|24316.03|24236.03|24317.33|24237.33|24314.65|24234.65|10
1736122080000|2025-01-06 00:08:00|24316.01|24236.01|24318.62|24238.62|24318.81|24238.81|24316.01|24236.01|10
1736122090000|2025-01-06 00:08:10|24318.54|24238.54|24318.53|24238.53|24318.74|24238.74|24317.71|24237.71|10
1736122100000|2025-01-06 00:08:20|24318.63|24238.63|24318.69|24238.69|24319.44|24239.44|24318.45|24238.45|10
1736122110000|2025-01-06 00:08:30|24318.47|24238.47|24319.43|24239.43|24320|24240|24318.47|24238.47|10
1736122120000|2025-01-06 00:08:40|24319.39|24239.39|24317.18|24237.18|24319.39|24239.39|24317.18|24237.18|10
1736122130000|2025-01-06 00:08:50|24317.3|24237.3|24316.71|24236.71|24317.53|24237.53|24316.71|24236.71|10
1736122140000|2025-01-06 00:09:00|24317.2|24237.2|24322.37|24242.37|24322.37|24242.37|24314.06|24234.06|10
1736122150000|2025-01-06 00:09:10|24322.7|24242.7|24324.47|24244.47|24324.64|24244.64|24322.7|24242.7|10
1736122160000|2025-01-06 00:09:20|24324.79|24244.79|24324.26|24244.26|24325.84|24245.84|24324.26|24244.26|10
1736122170000|2025-01-06 00:09:30|24324.31|24244.31|24322.28|24242.28|24324.31|24244.31|24322.24|24242.24|9
1736122180000|2025-01-06 00:09:40|24322.26|24242.26|24325.18|24245.18|24325.18|24245.18|24322.26|24242.26|10
1736122190000|2025-01-06 00:09:50|24325.95|24245.95|24327.28|24247.28|24327.28|24247.28|24325.94|24245.94|9
1736122200000|2025-01-06 00:10:00|24326.36|24246.36|24332.3|24252.3|24332.3|24252.3|24326.36|24246.36|10
1736122210000|2025-01-06 00:10:10|24332.7|24252.7|24333.77|24253.77|24334.65|24254.65|24332.7|24252.7|10
1736122220000|2025-01-06 00:10:20|24333.91|24253.91|24334.07|24254.07|24334.07|24254.07|24332.91|24252.91|10
1736122230000|2025-01-06 00:10:30|24334.04|24254.04|24338.52|24258.52|24338.52|24258.52|24334.04|24254.04|10
1736122240000|2025-01-06 00:10:40|24338.56|24258.56|24338.67|24258.67|24339.44|24259.44|24338.43|24258.43|8
1736122250000|2025-01-06 00:10:50|24339.28|24259.28|24338.19|24258.19|24339.43|24259.43|24338.19|24258.19|10
1736122260000|2025-01-06 00:11:00|24340.24|24260.24|24340.49|24260.49|24341.3|24261.3|24340.24|24260.24|9
1736122270000|2025-01-06 00:11:10|24340.51|24260.51|24337.36|24257.36|24340.53|24260.53|24337.36|24257.36|10
1736122280000|2025-01-06 00:11:20|24336.72|24256.72|24334.04|24254.04|24336.96|24256.96|24333.7|24253.7|10
1736122290000|2025-01-06 00:11:30|24336.19|24256.19|24336.17|24256.17|24338.45|24258.45|24336.17|24256.17|10
1736122300000|2025-01-06 00:11:40|24334.92|24254.92|24336.31|24256.31|24336.31|24256.31|24334.5|24254.5|10
1736122310000|2025-01-06 00:11:50|24336.78|24256.78|24336.64|24256.64|24337.6|24257.6|24336.64|24256.64|9
1736122320000|2025-01-06 00:12:00|24336.31|24256.31|24335.3|24255.3|24337.33|24257.33|24335.3|24255.3|10
1736122330000|2025-01-06 00:12:10|24334.96|24254.96|24333.2|24253.2|24334.96|24254.96|24332.99|24252.99|10
1736122340000|2025-01-06 00:12:20|24333.33|24253.33|24331.84|24251.84|24333.33|24253.33|24331.26|24251.26|10
1736122350000|2025-01-06 00:12:30|24331.61|24251.61|24331.12|24251.12|24331.61|24251.61|24330.97|24250.97|8
1736122360000|2025-01-06 00:12:40|24330.76|24250.76|24328.82|24248.82|24330.76|24250.76|24328.47|24248.47|10
1736122370000|2025-01-06 00:12:50|24328.84|24248.84|24323.62|24243.62|24328.84|24248.84|24323.62|24243.62|10
1736122380000|2025-01-06 00:13:00|24322.75|24242.75|24319.06|24239.06|24322.75|24242.75|24318.64|24238.64|9
1736122390000|2025-01-06 00:13:10|24318.94|24238.94|24318.48|24238.48|24319.04|24239.04|24318.48|24238.48|10
1736122400000|2025-01-06 00:13:20|24318.63|24238.63|24316.88|24236.88|24318.63|24238.63|24316.59|24236.59|9
1736122410000|2025-01-06 00:13:30|24317.02|24237.02|24316.8|24236.8|24317.35|24237.35|24316.8|24236.8|9
1736122420000|2025-01-06 00:13:40|24316.79|24236.79|24317.73|24237.73|24317.73|24237.73|24315.99|24235.99|10
1736122430000|2025-01-06 00:13:50|24317.75|24237.75|24318.68|24238.68|24319.18|24239.18|24316.22|24236.22|10
1736122440000|2025-01-06 00:14:00|24318.94|24238.94|24315.76|24235.76|24318.94|24238.94|24315.76|24235.76|10
1736122450000|2025-01-06 00:14:10|24315.33|24235.33|24313.54|24233.54|24315.33|24235.33|24313.48|24233.48|10
1736122460000|2025-01-06 00:14:20|24313.15|24233.15|24311.56|24231.56|24313.15|24233.15|24310.93|24230.93|10
1736122470000|2025-01-06 00:14:30|24311.37|24231.37|24310.41|24230.41|24311.53|24231.53|24310.41|24230.41|9
1736122480000|2025-01-06 00:14:40|24310.08|24230.08|24308.77|24228.77|24310.36|24230.36|24308.77|24228.77|10
1736122490000|2025-01-06 00:14:50|24308.75|24228.75|24308.07|24228.07|24308.75|24228.75|24308|24228|9
1736122500000|2025-01-06 00:15:00|24306.3|24226.3|24308.73|24228.73|24308.95|24228.95|24305.88|24225.88|10
1736122510000|2025-01-06 00:15:10|24308.05|24228.05|24308.75|24228.75|24308.76|24228.76|24308.05|24228.05|9
1736122520000|2025-01-06 00:15:20|24308.64|24228.64|24307.97|24227.97|24308.64|24228.64|24307.79|24227.79|10
1736122530000|2025-01-06 00:15:30|24307.71|24227.71|24300.71|24220.71|24307.71|24227.71|24300.71|24220.71|10
1736122540000|2025-01-06 00:15:40|24300.47|24220.47|24297.43|24217.43|24300.47|24220.47|24297.35|24217.35|9
1736122550000|2025-01-06 00:15:50|24297.38|24217.38|24296.23|24216.23|24297.53|24217.53|24296.23|24216.23|9
1736122560000|2025-01-06 00:16:00|24296.01|24216.01|24294.71|24214.71|24296.85|24216.85|24294.71|24214.71|10
1736122570000|2025-01-06 00:16:10|24294.13|24214.13|24288.69|24208.69|24294.13|24214.13|24288.69|24208.69|10
1736122580000|2025-01-06 00:16:20|24287.71|24207.71|24280.25|24200.25|24287.71|24207.71|24280.25|24200.25|10
1736122590000|2025-01-06 00:16:30|24280.2|24200.2|24280.12|24200.12|24280.23|24200.23|24278.91|24198.91|9
1736122600000|2025-01-06 00:16:40|24280.62|24200.62|24277.74|24197.74|24280.85|24200.85|24277.74|24197.74|9
1736122610000|2025-01-06 00:16:50|24277.63|24197.63|24270.08|24190.08|24277.73|24197.73|24270.08|24190.08|10
1736122620000|2025-01-06 00:17:00|24269.98|24189.98|24259.49|24179.49|24269.98|24189.98|24258.68|24178.68|10
1736122630000|2025-01-06 00:17:10|24256.49|24176.49|24260.57|24180.57|24260.57|24180.57|24256.49|24176.49|9
1736122640000|2025-01-06 00:17:20|24260.83|24180.83|24261.07|24181.07|24261.35|24181.35|24260.12|24180.12|10
1736122650000|2025-01-06 00:17:30|24261.43|24181.43|24255.38|24175.38|24261.43|24181.43|24255.3|24175.3|10
1736122660000|2025-01-06 00:17:40|24255.76|24175.76|24253.74|24173.74|24255.76|24175.76|24253.53|24173.53|10
1736122670000|2025-01-06 00:17:50|24254.07|24174.07|24253.48|24173.48|24254.37|24174.37|24253.48|24173.48|9
1736122680000|2025-01-06 00:18:00|24253.51|24173.51|24258.91|24178.91|24259.09|24179.09|24253.51|24173.51|10
1736122690000|2025-01-06 00:18:10|24260.23|24180.23|24263.25|24183.25|24263.77|24183.77|24260.23|24180.23|10
1736122700000|2025-01-06 00:18:20|24263.1|24183.1|24266.13|24186.13|24266.15|24186.15|24263.1|24183.1|10
1736122710000|2025-01-06 00:18:30|24266.77|24186.77|24269.68|24189.68|24269.68|24189.68|24266.77|24186.77|10
1736122720000|2025-01-06 00:18:40|24270.19|24190.19|24268.78|24188.78|24271.22|24191.22|24268.78|24188.78|10
1736122730000|2025-01-06 00:18:50|24268.84|24188.84|24269.33|24189.33|24269.33|24189.33|24267.72|24187.72|10
1736122740000|2025-01-06 00:19:00|24269.27|24189.27|24267.84|24187.84|24269.27|24189.27|24267.23|24187.23|10
1736122750000|2025-01-06 00:19:10|24267.34|24187.34|24265.38|24185.38|24267.34|24187.34|24265.24|24185.24|10
1736122760000|2025-01-06 00:19:20|24265.27|24185.27|24262.33|24182.33|24265.27|24185.27|24262.33|24182.33|10
1736122770000|2025-01-06 00:19:30|24261.97|24181.97|24261.09|24181.09|24262.02|24182.02|24259.39|24179.39|9
1736122780000|2025-01-06 00:19:40|24261.12|24181.12|24259.09|24179.09|24261.23|24181.23|24259.09|24179.09|10
1736122790000|2025-01-06 00:19:50|24258.97|24178.97|24262.43|24182.43|24262.43|24182.43|24258.97|24178.97|10
1736122800000|2025-01-06 00:20:00|24262.66|24182.66|24265.45|24185.45|24265.53|24185.53|24262.58|24182.58|9
1736122810000|2025-01-06 00:20:10|24265.56|24185.56|24268.63|24188.63|24268.63|24188.63|24265.56|24185.56|9
1736122820000|2025-01-06 00:20:20|24269.99|24189.99|24267.15|24187.15|24270.12|24190.12|24267.15|24187.15|10
1736122830000|2025-01-06 00:20:30|24266.98|24186.98|24268.65|24188.65|24268.7|24188.7|24266.3|24186.3|10
1736122840000|2025-01-06 00:20:40|24268.07|24188.07|24273.66|24193.66|24273.66|24193.66|24268.07|24188.07|10
1736122850000|2025-01-06 00:20:50|24273.96|24193.96|24279.45|24199.45|24279.45|24199.45|24273.96|24193.96|10
1736122860000|2025-01-06 00:21:00|24281.54|24201.54|24281.76|24201.76|24282.76|24202.76|24281.54|24201.54|10
1736122870000|2025-01-06 00:21:10|24281.56|24201.56|24276.69|24196.69|24281.56|24201.56|24276.69|24196.69|9
1736122880000|2025-01-06 00:21:20|24276.38|24196.38|24277.88|24197.88|24278.99|24198.99|24276.38|24196.38|10
1736122890000|2025-01-06 00:21:30|24278.54|24198.54|24280.95|24200.95|24280.95|24200.95|24278.54|24198.54|9
1736122900000|2025-01-06 00:21:40|24281.02|24201.02|24287.14|24207.14|24287.14|24207.14|24281.02|24201.02|10
1736122910000|2025-01-06 00:21:50|24288.48|24208.48|24291.28|24211.28|24291.28|24211.28|24288.48|24208.48|10
1736122920000|2025-01-06 00:22:00|24292.49|24212.49|24293.91|24213.91|24294.2|24214.2|24292.43|24212.43|10
1736122930000|2025-01-06 00:22:10|24294.34|24214.34|24302.39|24222.39|24302.39|24222.39|24294.34|24214.34|10
1736122940000|2025-01-06 00:22:20|24303.75|24223.75|24311.38|24231.38|24311.42|24231.42|24303.75|24223.75|10
1736122950000|2025-01-06 00:22:30|24311.4|24231.4|24312.47|24232.47|24313.01|24233.01|24311.13|24231.13|10
1736122960000|2025-01-06 00:22:40|24312.97|24232.97|24315.61|24235.61|24315.61|24235.61|24312.97|24232.97|10
1736122970000|2025-01-06 00:22:50|24315.92|24235.92|24317.31|24237.31|24317.31|24237.31|24315.92|24235.92|10
1736122980000|2025-01-06 00:23:00|24317.78|24237.78|24319.64|24239.64|24319.64|24239.64|24317.78|24237.78|10
1736122990000|2025-01-06 00:23:10|24321.08|24241.08|24327.46|24247.46|24328.34|24248.34|24321.08|24241.08|10
1736123000000|2025-01-06 00:23:20|24326.74|24246.74|24323.67|24243.67|24326.74|24246.74|24323.67|24243.67|9
1736123010000|2025-01-06 00:23:30|24323.76|24243.76|24326.67|24246.67|24326.67|24246.67|24323.62|24243.62|9
1736123020000|2025-01-06 00:23:40|24326.62|24246.62|24326.26|24246.26|24326.62|24246.62|24325.88|24245.88|9
1736123030000|2025-01-06 00:23:50|24326.32|24246.32|24326.06|24246.06|24326.32|24246.32|24325.87|24245.87|10
1736123040000|2025-01-06 00:24:00|24325.56|24245.56|24326.61|24246.61|24326.71|24246.71|24325.56|24245.56|10
1736123050000|2025-01-06 00:24:10|24326.89|24246.89|24327.41|24247.41|24327.41|24247.41|24326.7|24246.7|10
1736123060000|2025-01-06 00:24:20|24326.81|24246.81|24326.3|24246.3|24327.13|24247.13|24326.3|24246.3|10
1736123070000|2025-01-06 00:24:30|24326.52|24246.52|24328.28|24248.28|24328.28|24248.28|24326.52|24246.52|10
1736123080000|2025-01-06 00:24:40|24329.11|24249.11|24336.16|24256.16|24336.16|24256.16|24329.11|24249.11|10
1736123090000|2025-01-06 00:24:50|24336.19|24256.19|24339.55|24259.55|24339.55|24259.55|24336.16|24256.16|10
1736123100000|2025-01-06 00:25:00|24339.69|24259.69|24343.73|24263.73|24343.73|24263.73|24339.69|24259.69|10
1736123110000|2025-01-06 00:25:10|24344.2|24264.2|24352.02|24272.02|24352.02|24272.02|24344.18|24264.18|10
1736123120000|2025-01-06 00:25:20|24354.65|24274.65|24365.27|24285.27|24365.27|24285.27|24354.65|24274.65|10
1736123130000|2025-01-06 00:25:30|24366.07|24286.07|24366.47|24286.47|24367.43|24287.43|24365.03|24285.03|10
1736123140000|2025-01-06 00:25:40|24365.62|24285.62|24365.08|24285.08|24365.64|24285.64|24364.32|24284.32|10
1736123150000|2025-01-06 00:25:50|24369.14|24289.14|24368.02|24288.02|24369.14|24289.14|24367.77|24287.77|10
1736123160000|2025-01-06 00:26:00|24368.05|24288.05|24364.39|24284.39|24368.42|24288.42|24364.39|24284.39|10
1736123170000|2025-01-06 00:26:10|24364.44|24284.44|24360.54|24280.54|24364.59|24284.59|24360.54|24280.54|10
1736123180000|2025-01-06 00:26:20|24360.33|24280.33|24357.49|24277.49|24360.33|24280.33|24357.49|24277.49|10
1736123190000|2025-01-06 00:26:30|24357.64|24277.64|24349.08|24269.08|24357.64|24277.64|24348.93|24268.93|10
1736123200000|2025-01-06 00:26:40|24348.81|24268.81|24344.8|24264.8|24348.98|24268.98|24344.8|24264.8|10
1736123210000|2025-01-06 00:26:50|24344.61|24264.61|24343.13|24263.13|24344.61|24264.61|24343.13|24263.13|10
1736123220000|2025-01-06 00:27:00|24343.38|24263.38|24343.21|24263.21|24343.5|24263.5|24341.92|24261.92|9
1736123230000|2025-01-06 00:27:10|24343.44|24263.44|24344.22|24264.22|24344.31|24264.31|24343.44|24263.44|10
1736123240000|2025-01-06 00:27:20|24343.87|24263.87|24342.12|24262.12|24344.02|24264.02|24342.12|24262.12|10
1736123250000|2025-01-06 00:27:30|24342.32|24262.32|24341.99|24261.99|24342.37|24262.37|24341.33|24261.33|10
1736123260000|2025-01-06 00:27:40|24342.21|24262.21|24344.73|24264.73|24344.73|24264.73|24342.21|24262.21|10
1736123270000|2025-01-06 00:27:50|24344.83|24264.83|24345.58|24265.58|24346.37|24266.37|24344.83|24264.83|10
1736123280000|2025-01-06 00:28:00|24345.34|24265.34|24340.25|24260.25|24345.34|24265.34|24340.25|24260.25|10
1736123290000|2025-01-06 00:28:10|24340.61|24260.61|24340.04|24260.04|24340.91|24260.91|24340.04|24260.04|10
1736123300000|2025-01-06 00:28:20|24339.87|24259.87|24339.9|24259.9|24339.9|24259.9|24339.24|24259.24|8
1736123310000|2025-01-06 00:28:30|24340.09|24260.09|24340.16|24260.16|24340.23|24260.23|24339.82|24259.82|10
1736123320000|2025-01-06 00:28:40|24339.36|24259.36|24339.49|24259.49|24340.22|24260.22|24338.41|24258.41|10
1736123330000|2025-01-06 00:28:50|24339.54|24259.54|24339.69|24259.69|24339.69|24259.69|24339.07|24259.07|9
1736123340000|2025-01-06 00:29:00|24339.89|24259.89|24340.79|24260.79|24340.79|24260.79|24339.84|24259.84|10
1736123350000|2025-01-06 00:29:10|24340.56|24260.56|24338.91|24258.91|24340.78|24260.78|24338.54|24258.54|8
1736123360000|2025-01-06 00:29:20|24336.84|24256.84|24335.64|24255.64|24336.84|24256.84|24334.12|24254.12|10
1736123370000|2025-01-06 00:29:30|24335.68|24255.68|24333.25|24253.25|24335.77|24255.77|24333.25|24253.25|10
1736123380000|2025-01-06 00:29:40|24332.63|24252.63|24330.87|24250.87|24332.63|24252.63|24330.8|24250.8|10
1736123390000|2025-01-06 00:29:50|24330.32|24250.32|24329.4|24249.4|24330.32|24250.32|24327.95|24247.95|10
1736123400000|2025-01-06 00:30:00|24329.58|24249.58|24323.79|24243.79|24329.58|24249.58|24323.79|24243.79|10
1736123410000|2025-01-06 00:30:10|24320.27|24240.27|24320.2|24240.2|24320.27|24240.27|24317.61|24237.61|10
1736123420000|2025-01-06 00:30:20|24320.75|24240.75|24318.65|24238.65|24320.75|24240.75|24318.65|24238.65|10
1736123430000|2025-01-06 00:30:30|24318.18|24238.18|24319.02|24239.02|24319.02|24239.02|24318.18|24238.18|10
1736123440000|2025-01-06 00:30:40|24319.27|24239.27|24320.26|24240.26|24321.1|24241.1|24319.27|24239.27|10
1736123450000|2025-01-06 00:30:50|24321.52|24241.52|24323.49|24243.49|24323.86|24243.86|24321.52|24241.52|10
1736123460000|2025-01-06 00:31:00|24323.9|24243.9|24323.39|24243.39|24324.83|24244.83|24323.39|24243.39|10
1736123470000|2025-01-06 00:31:10|24323.41|24243.41|24325.89|24245.89|24325.89|24245.89|24323.41|24243.41|10
1736123480000|2025-01-06 00:31:20|24326.1|24246.1|24327.47|24247.47|24328.54|24248.54|24325.94|24245.94|10
1736123490000|2025-01-06 00:31:30|24327.7|24247.7|24325.02|24245.02|24328.48|24248.48|24325.02|24245.02|9
1736123500000|2025-01-06 00:31:40|24324.39|24244.39|24321.05|24241.05|24324.39|24244.39|24321.05|24241.05|10
1736123510000|2025-01-06 00:31:50|24321.01|24241.01|24319.43|24239.43|24321.63|24241.63|24319.43|24239.43|10
1736123520000|2025-01-06 00:32:00|24319.27|24239.27|24316.78|24236.78|24319.46|24239.46|24316.78|24236.78|10
1736123530000|2025-01-06 00:32:10|24316.41|24236.41|24320.13|24240.13|24320.13|24240.13|24316.33|24236.33|10
1736123540000|2025-01-06 00:32:20|24321.11|24241.11|24319.02|24239.02|24321.69|24241.69|24318.75|24238.75|10
1736123550000|2025-01-06 00:32:30|24319.19|24239.19|24320.96|24240.96|24320.96|24240.96|24319.19|24239.19|10
1736123560000|2025-01-06 00:32:40|24321.2|24241.2|24320.13|24240.13|24322.53|24242.53|24320.01|24240.01|10
1736123570000|2025-01-06 00:32:50|24320.48|24240.48|24324.2|24244.2|24324.2|24244.2|24320.48|24240.48|9
1736123580000|2025-01-06 00:33:00|24324.19|24244.19|24318.92|24238.92|24324.2|24244.2|24318.92|24238.92|10
1736123590000|2025-01-06 00:33:10|24318.61|24238.61|24318.4|24238.4|24319.4|24239.4|24318.36|24238.36|10
1736123600000|2025-01-06 00:33:20|24318.23|24238.23|24313.62|24233.62|24318.23|24238.23|24313.62|24233.62|10
1736123610000|2025-01-06 00:33:30|24312.46|24232.46|24308.83|24228.83|24312.46|24232.46|24308.83|24228.83|10
1736123620000|2025-01-06 00:33:40|24308.84|24228.84|24303.9|24223.9|24309.06|24229.06|24303.9|24223.9|10
1736123630000|2025-01-06 00:33:50|24303.95|24223.95|24301.26|24221.26|24304.41|24224.41|24301.26|24221.26|10
1736123640000|2025-01-06 00:34:00|24300.05|24220.05|24297.43|24217.43|24300.26|24220.26|24295.88|24215.88|10
1736123650000|2025-01-06 00:34:10|24294.88|24214.88|24291.03|24211.03|24295.25|24215.25|24291.03|24211.03|10
1736123660000|2025-01-06 00:34:20|24288.65|24208.65|24284.94|24204.94|24288.65|24208.65|24284.44|24204.44|10
1736123670000|2025-01-06 00:34:30|24285.02|24205.02|24281.27|24201.27|24285.02|24205.02|24281.27|24201.27|10
1736123680000|2025-01-06 00:34:40|24280.86|24200.86|24280.3|24200.3|24282.5|24202.5|24280.3|24200.3|10
1736123690000|2025-01-06 00:34:50|24279.28|24199.28|24274.84|24194.84|24279.28|24199.28|24274.84|24194.84|10
1736123700000|2025-01-06 00:35:00|24275.16|24195.16|24267.33|24187.33|24275.16|24195.16|24267.33|24187.33|10
1736123710000|2025-01-06 00:35:10|24267.21|24187.21|24261.88|24181.88|24267.65|24187.65|24261.85|24181.85|10
1736123720000|2025-01-06 00:35:20|24261.01|24181.01|24258.1|24178.1|24262.51|24182.51|24258.1|24178.1|9
1736123730000|2025-01-06 00:35:30|24257.86|24177.86|24255.93|24175.93|24257.96|24177.96|24255.93|24175.93|10
1736123740000|2025-01-06 00:35:40|24253.93|24173.93|24251.63|24171.63|24254.16|24174.16|24251.63|24171.63|10
1736123750000|2025-01-06 00:35:50|24250.28|24170.28|24247.34|24167.34|24250.28|24170.28|24247.34|24167.34|10
1736123760000|2025-01-06 00:36:00|24246.69|24166.69|24248.13|24168.13|24248.13|24168.13|24244.76|24164.76|10
1736123770000|2025-01-06 00:36:10|24248.84|24168.84|24252.67|24172.67|24252.95|24172.95|24248.84|24168.84|10
1736123780000|2025-01-06 00:36:20|24252.35|24172.35|24255.22|24175.22|24255.27|24175.27|24252.34|24172.34|10
1736123790000|2025-01-06 00:36:30|24256.3|24176.3|24255.2|24175.2|24257.04|24177.04|24255.2|24175.2|10
1736123800000|2025-01-06 00:36:40|24255.13|24175.13|24251.93|24171.93|24255.13|24175.13|24251.74|24171.74|10
1736123810000|2025-01-06 00:36:50|24251.62|24171.62|24253.39|24173.39|24253.94|24173.94|24251.58|24171.58|10
1736123820000|2025-01-06 00:37:00|24253.44|24173.44|24255.41|24175.41|24255.45|24175.45|24252.81|24172.81|10
1736123830000|2025-01-06 00:37:10|24255.44|24175.44|24252.25|24172.25|24255.44|24175.44|24252.25|24172.25|10
1736123840000|2025-01-06 00:37:20|24250.84|24170.84|24249.95|24169.95|24250.84|24170.84|24249.36|24169.36|10
1736123850000|2025-01-06 00:37:30|24250.04|24170.04|24249.91|24169.91|24250.04|24170.04|24249.23|24169.23|10
1736123860000|2025-01-06 00:37:40|24249.4|24169.4|24248.48|24168.48|24249.59|24169.59|24247.61|24167.61|10
1736123870000|2025-01-06 00:37:50|24249.52|24169.52|24250|24170|24250.89|24170.89|24249.52|24169.52|10
1736123880000|2025-01-06 00:38:00|24249.63|24169.63|24254.95|24174.95|24254.95|24174.95|24249.63|24169.63|10
1736123890000|2025-01-06 00:38:10|24255.31|24175.31|24255.55|24175.55|24256.79|24176.79|24255.31|24175.31|10
1736123900000|2025-01-06 00:38:20|24255.41|24175.41|24257.7|24177.7|24257.71|24177.71|24255.41|24175.41|10
1736123910000|2025-01-06 00:38:30|24259.02|24179.02|24256.77|24176.77|24259.02|24179.02|24256.77|24176.77|9
1736123920000|2025-01-06 00:38:40|24256.83|24176.83|24254.2|24174.2|24256.83|24176.83|24254.2|24174.2|10
1736123930000|2025-01-06 00:38:50|24253.81|24173.81|24251.49|24171.49|24253.82|24173.82|24251.49|24171.49|10
1736123940000|2025-01-06 00:39:00|24251.62|24171.62|24248.71|24168.71|24251.66|24171.66|24248.71|24168.71|10
1736123950000|2025-01-06 00:39:10|24248.64|24168.64|24254.03|24174.03|24254.03|24174.03|24248.64|24168.64|10
1736123960000|2025-01-06 00:39:20|24254.13|24174.13|24257.33|24177.33|24257.33|24177.33|24254.13|24174.13|10
1736123970000|2025-01-06 00:39:30|24257.72|24177.72|24260.17|24180.17|24260.17|24180.17|24257.72|24177.72|10
1736123980000|2025-01-06 00:39:40|24261.31|24181.31|24265.56|24185.56|24265.71|24185.71|24261.31|24181.31|10
1736123990000|2025-01-06 00:39:50|24265.59|24185.59|24266.83|24186.83|24266.83|24186.83|24265.52|24185.52|9
1736124000000|2025-01-06 00:40:00|24266.85|24186.85|24265.37|24185.37|24267.17|24187.17|24265.37|24185.37|10
1736124010000|2025-01-06 00:40:10|24264.81|24184.81|24263.58|24183.58|24264.94|24184.94|24262.46|24182.46|10
1736124020000|2025-01-06 00:40:20|24263.33|24183.33|24265.54|24185.54|24265.61|24185.61|24263.33|24183.33|10
1736124030000|2025-01-06 00:40:30|24265.05|24185.05|24262.62|24182.62|24265.05|24185.05|24262.62|24182.62|9
1736124040000|2025-01-06 00:40:40|24262.24|24182.24|24260.2|24180.2|24262.24|24182.24|24260.2|24180.2|9
1736124050000|2025-01-06 00:40:50|24259.85|24179.85|24258.74|24178.74|24259.85|24179.85|24258.74|24178.74|10
1736124060000|2025-01-06 00:41:00|24258.79|24178.79|24259.61|24179.61|24259.91|24179.91|24258.79|24178.79|10
1736124070000|2025-01-06 00:41:10|24259.23|24179.23|24255.59|24175.59|24259.34|24179.34|24255.59|24175.59|10
1736124080000|2025-01-06 00:41:20|24256.26|24176.26|24256.62|24176.62|24256.62|24176.62|24255.74|24175.74|10
1736124090000|2025-01-06 00:41:30|24256.59|24176.59|24255.68|24175.68|24257.37|24177.37|24255.68|24175.68|10
1736124100000|2025-01-06 00:41:40|24255.5|24175.5|24255.37|24175.37|24255.5|24175.5|24255.32|24175.32|10
1736124110000|2025-01-06 00:41:50|24255.14|24175.14|24253.52|24173.52|24255.14|24175.14|24253.52|24173.52|10
1736124120000|2025-01-06 00:42:00|24253.59|24173.59|24254.66|24174.66|24254.66|24174.66|24253.49|24173.49|10
1736124130000|2025-01-06 00:42:10|24254.96|24174.96|24257.3|24177.3|24257.59|24177.59|24254.96|24174.96|10
1736124140000|2025-01-06 00:42:20|24257.61|24177.61|24253.52|24173.52|24257.61|24177.61|24253.52|24173.52|10
1736124150000|2025-01-06 00:42:30|24253.83|24173.83|24251.49|24171.49|24253.83|24173.83|24251.49|24171.49|10
1736124160000|2025-01-06 00:42:40|24250.95|24170.95|24250.55|24170.55|24251.47|24171.47|24250.09|24170.09|9
1736124170000|2025-01-06 00:42:50|24250.57|24170.57|24249.84|24169.84|24250.95|24170.95|24249.63|24169.63|10
1736124180000|2025-01-06 00:43:00|24250.56|24170.56|24249.84|24169.84|24250.56|24170.56|24249.78|24169.78|9
1736124190000|2025-01-06 00:43:10|24248.83|24168.83|24249.74|24169.74|24249.83|24169.83|24248.25|24168.25|9
1736124200000|2025-01-06 00:43:20|24250.16|24170.16|24249.32|24169.32|24250.46|24170.46|24249.32|24169.32|10
1736124210000|2025-01-06 00:43:30|24248.77|24168.77|24246.53|24166.53|24248.77|24168.77|24245.98|24165.98|10
1736124220000|2025-01-06 00:43:40|24247.35|24167.35|24249.54|24169.54|24249.54|24169.54|24247.35|24167.35|10
1736124230000|2025-01-06 00:43:50|24250.42|24170.42|24251.29|24171.29|24251.69|24171.69|24250.42|24170.42|9
1736124240000|2025-01-06 00:44:00|24251.19|24171.19|24251.62|24171.62|24251.62|24171.62|24250.39|24170.39|10
1736124250000|2025-01-06 00:44:10|24251.73|24171.73|24256.76|24176.76|24256.76|24176.76|24251.73|24171.73|10
1736124260000|2025-01-06 00:44:20|24257.3|24177.3|24261.43|24181.43|24261.43|24181.43|24256.87|24176.87|10
1736124270000|2025-01-06 00:44:30|24261.67|24181.67|24264.01|24184.01|24264.01|24184.01|24261.42|24181.42|10
1736124280000|2025-01-06 00:44:40|24265.51|24185.51|24266.24|24186.24|24267.47|24187.47|24265.51|24185.51|10
1736124290000|2025-01-06 00:44:50|24265.76|24185.76|24265.11|24185.11|24266.62|24186.62|24265.11|24185.11|10
1736124300000|2025-01-06 00:45:00|24265.16|24185.16|24263.6|24183.6|24265.45|24185.45|24263.22|24183.22|9
1736124310000|2025-01-06 00:45:10|24263.39|24183.39|24262.59|24182.59|24264.5|24184.5|24262.59|24182.59|9
1736124320000|2025-01-06 00:45:20|24262.42|24182.42|24264.61|24184.61|24264.61|24184.61|24262.42|24182.42|10
1736124330000|2025-01-06 00:45:30|24264.52|24184.52|24263.82|24183.82|24264.66|24184.66|24263.7|24183.7|10
1736124340000|2025-01-06 00:45:40|24264.17|24184.17|24269.14|24189.14|24269.14|24189.14|24262.34|24182.34|10
1736124350000|2025-01-06 00:45:50|24268.96|24188.96|24267.05|24187.05|24271.31|24191.31|24266.76|24186.76|10
1736124360000|2025-01-06 00:46:00|24266.85|24186.85|24269.52|24189.52|24269.92|24189.92|24266.85|24186.85|10
1736124370000|2025-01-06 00:46:10|24269.54|24189.54|24268.4|24188.4|24270.38|24190.38|24268.4|24188.4|9
1736124380000|2025-01-06 00:46:20|24268.42|24188.42|24267.54|24187.54|24268.7|24188.7|24267.54|24187.54|9
1736124390000|2025-01-06 00:46:30|24265.81|24185.81|24266.74|24186.74|24266.74|24186.74|24265.4|24185.4|9
1736124400000|2025-01-06 00:46:40|24267|24187|24266.61|24186.61|24267.27|24187.27|24266.2|24186.2|10
1736124410000|2025-01-06 00:46:50|24266.6|24186.6|24266.62|24186.62|24267.11|24187.11|24266.6|24186.6|9
1736124420000|2025-01-06 00:47:00|24266.81|24186.81|24263.7|24183.7|24266.81|24186.81|24263.7|24183.7|9
1736124430000|2025-01-06 00:47:10|24263.83|24183.83|24261.71|24181.71|24263.83|24183.83|24261.71|24181.71|10
1736124440000|2025-01-06 00:47:20|24261.95|24181.95|24266|24186|24266|24186|24261.95|24181.95|10
1736124450000|2025-01-06 00:47:30|24269.37|24189.37|24270.14|24190.14|24270.54|24190.54|24269.37|24189.37|10
1736124460000|2025-01-06 00:47:40|24270.27|24190.27|24271.39|24191.39|24271.61|24191.61|24270.27|24190.27|10
1736124470000|2025-01-06 00:47:50|24270.72|24190.72|24270.55|24190.55|24270.73|24190.73|24270.25|24190.25|10
1736124480000|2025-01-06 00:48:00|24270.39|24190.39|24271.43|24191.43|24272.05|24192.05|24270.39|24190.39|10
1736124490000|2025-01-06 00:48:10|24271.56|24191.56|24271.15|24191.15|24272.21|24192.21|24271.12|24191.12|10
1736124500000|2025-01-06 00:48:20|24270.76|24190.76|24272.65|24192.65|24272.65|24192.65|24270.34|24190.34|10
1736124510000|2025-01-06 00:48:30|24272.37|24192.37|24273|24193|24273.17|24193.17|24272.37|24192.37|10
1736124520000|2025-01-06 00:48:40|24272.76|24192.76|24272.56|24192.56|24273.58|24193.58|24272.56|24192.56|8
1736124530000|2025-01-06 00:48:50|24272.49|24192.49|24270.92|24190.92|24272.49|24192.49|24270.92|24190.92|10
1736124540000|2025-01-06 00:49:00|24270.67|24190.67|24267.66|24187.66|24270.67|24190.67|24267.66|24187.66|10
1736124550000|2025-01-06 00:49:10|24267.47|24187.47|24268.19|24188.19|24268.67|24188.67|24267.47|24187.47|10
1736124560000|2025-01-06 00:49:20|24268.05|24188.05|24268.11|24188.11|24268.36|24188.36|24267.78|24187.78|9
1736124570000|2025-01-06 00:49:30|24268.22|24188.22|24268.04|24188.04|24268.68|24188.68|24267.59|24187.59|10
1736124580000|2025-01-06 00:49:40|24268.03|24188.03|24266.47|24186.47|24268.03|24188.03|24266.47|24186.47|9
1736124590000|2025-01-06 00:49:50|24266.28|24186.28|24265.1|24185.1|24266.28|24186.28|24265.1|24185.1|10
1736124600000|2025-01-06 00:50:00|24263.96|24183.96|24261.19|24181.19|24263.96|24183.96|24261.19|24181.19|10
1736124610000|2025-01-06 00:50:10|24261|24181|24261.53|24181.53|24261.53|24181.53|24260.97|24180.97|10
1736124620000|2025-01-06 00:50:20|24261.2|24181.2|24255.03|24175.03|24261.2|24181.2|24255.03|24175.03|10
1736124630000|2025-01-06 00:50:30|24255.02|24175.02|24249.37|24169.37|24255.02|24175.02|24249.37|24169.37|10
1736124640000|2025-01-06 00:50:40|24248.16|24168.16|24238.62|24158.62|24248.16|24168.16|24238.62|24158.62|10
1736124650000|2025-01-06 00:50:50|24238.95|24158.95|24237.59|24157.59|24239.9|24159.9|24237.59|24157.59|10
1736124660000|2025-01-06 00:51:00|24237.67|24157.67|24233.87|24153.87|24237.67|24157.67|24233.87|24153.87|10
1736124670000|2025-01-06 00:51:10|24233.59|24153.59|24234.72|24154.72|24234.72|24154.72|24232.73|24152.73|10
1736124680000|2025-01-06 00:51:20|24234.95|24154.95|24232.35|24152.35|24234.95|24154.95|24232.35|24152.35|10
1736124690000|2025-01-06 00:51:30|24232.27|24152.27|24225.3|24145.3|24232.27|24152.27|24225.06|24145.06|10
1736124700000|2025-01-06 00:51:40|24225.32|24145.32|24216.75|24136.75|24225.32|24145.32|24216.75|24136.75|10
1736124710000|2025-01-06 00:51:50|24216.16|24136.16|24217.24|24137.24|24219.24|24139.24|24215.59|24135.59|10
1736124720000|2025-01-06 00:52:00|24217.09|24137.09|24217.86|24137.86|24217.86|24137.86|24216.44|24136.44|10
1736124730000|2025-01-06 00:52:10|24217.78|24137.78|24219.26|24139.26|24219.26|24139.26|24216.87|24136.87|10
1736124740000|2025-01-06 00:52:20|24219.69|24139.69|24215.78|24135.78|24219.83|24139.83|24215.78|24135.78|10
1736124750000|2025-01-06 00:52:30|24213.56|24133.56|24210.34|24130.34|24213.56|24133.56|24209.46|24129.46|9
1736124760000|2025-01-06 00:52:40|24210.69|24130.69|24207.79|24127.79|24210.69|24130.69|24207.78|24127.78|10
1736124770000|2025-01-06 00:52:50|24208.35|24128.35|24201.82|24121.82|24208.46|24128.46|24201.55|24121.55|9
1736124780000|2025-01-06 00:53:00|24201.86|24121.86|24205.74|24125.74|24206.62|24126.62|24201.86|24121.86|10
1736124790000|2025-01-06 00:53:10|24205.51|24125.51|24204.51|24124.51|24205.51|24125.51|24204.37|24124.37|9
1736124800000|2025-01-06 00:53:20|24204.14|24124.14|24203.26|24123.26|24204.35|24124.35|24203.12|24123.12|10
1736124810000|2025-01-06 00:53:30|24203.91|24123.91|24209.29|24129.29|24209.29|24129.29|24203.91|24123.91|10
1736124820000|2025-01-06 00:53:40|24209.77|24129.77|24208.33|24128.33|24210.52|24130.52|24208.31|24128.31|10
1736124830000|2025-01-06 00:53:50|24207.58|24127.58|24205.14|24125.14|24207.6|24127.6|24204.41|24124.41|10
1736124840000|2025-01-06 00:54:00|24205.29|24125.29|24207.35|24127.35|24207.49|24127.49|24205.29|24125.29|10
1736124850000|2025-01-06 00:54:10|24206.48|24126.48|24210.31|24130.31|24210.5|24130.5|24205.91|24125.91|9
1736124860000|2025-01-06 00:54:20|24210.45|24130.45|24209.93|24129.93|24210.5|24130.5|24209.93|24129.93|10
1736124870000|2025-01-06 00:54:30|24209.99|24129.99|24206.38|24126.38|24209.99|24129.99|24206.29|24126.29|10
1736124880000|2025-01-06 00:54:40|24206.26|24126.26|24205.22|24125.22|24206.62|24126.62|24205.22|24125.22|10
1736124890000|2025-01-06 00:54:50|24205.48|24125.48|24205.76|24125.76|24206|24126|24205.48|24125.48|8
1736124900000|2025-01-06 00:55:00|24205.52|24125.52|24207.09|24127.09|24207.09|24127.09|24204.58|24124.58|10
1736124910000|2025-01-06 00:55:10|24208.06|24128.06|24212.04|24132.04|24212.14|24132.14|24208.06|24128.06|10
1736124920000|2025-01-06 00:55:20|24211.24|24131.24|24209.99|24129.99|24211.25|24131.25|24209.99|24129.99|10
1736124930000|2025-01-06 00:55:30|24209.78|24129.78|24209.96|24129.96|24210|24130|24209.36|24129.36|9
1736124940000|2025-01-06 00:55:40|24209.86|24129.86|24206.73|24126.73|24209.86|24129.86|24206.73|24126.73|8
1736124950000|2025-01-06 00:55:50|24206.59|24126.59|24205.98|24125.98|24206.62|24126.62|24205.65|24125.65|10
1736124960000|2025-01-06 00:56:00|24205.71|24125.71|24203.91|24123.91|24205.88|24125.88|24203.89|24123.89|10
1736124970000|2025-01-06 00:56:10|24203.93|24123.93|24201.78|24121.78|24203.98|24123.98|24201.78|24121.78|10
1736124980000|2025-01-06 00:56:20|24201.65|24121.65|24201.15|24121.15|24201.72|24121.72|24201.15|24121.15|10
1736124990000|2025-01-06 00:56:30|24200.92|24120.92|24202.58|24122.58|24202.69|24122.69|24200.53|24120.53|10
1736125000000|2025-01-06 00:56:40|24202.81|24122.81|24204.02|24124.02|24204.35|24124.35|24202.81|24122.81|10
1736125010000|2025-01-06 00:56:50|24203.68|24123.68|24202.44|24122.44|24203.68|24123.68|24202.16|24122.16|10
1736125020000|2025-01-06 00:57:00|24202.54|24122.54|24201.87|24121.87|24202.86|24122.86|24201.87|24121.87|10
1736125030000|2025-01-06 00:57:10|24201.83|24121.83|24201.42|24121.42|24201.83|24121.83|24200.87|24120.87|10
1736125040000|2025-01-06 00:57:20|24201.25|24121.25|24197.48|24117.48|24201.51|24121.51|24197.48|24117.48|10
1736125050000|2025-01-06 00:57:30|24196.96|24116.96|24197.34|24117.34|24197.61|24117.61|24196.46|24116.46|10
1736125060000|2025-01-06 00:57:40|24197.93|24117.93|24199.49|24119.49|24199.49|24119.49|24197.27|24117.27|10
1736125070000|2025-01-06 00:57:50|24199.57|24119.57|24201.19|24121.19|24201.23|24121.23|24199.57|24119.57|10
1736125080000|2025-01-06 00:58:00|24201.14|24121.14|24204.21|24124.21|24204.21|24124.21|24201.14|24121.14|10
1736125090000|2025-01-06 00:58:10|24204.76|24124.76|24206.13|24126.13|24206.13|24126.13|24204.03|24124.03|10
1736125100000|2025-01-06 00:58:20|24206.12|24126.12|24204.32|24124.32|24206.53|24126.53|24204.27|24124.27|10
1736125110000|2025-01-06 00:58:30|24204.35|24124.35|24203.48|24123.48|24204.45|24124.45|24203.48|24123.48|9
1736125120000|2025-01-06 00:58:40|24203.46|24123.46|24202.77|24122.77|24203.74|24123.74|24202.77|24122.77|10
1736125130000|2025-01-06 00:58:50|24202.47|24122.47|24201.06|24121.06|24202.47|24122.47|24201.01|24121.01|9
1736125140000|2025-01-06 00:59:00|24201.25|24121.25|24200.31|24120.31|24201.67|24121.67|24199.74|24119.74|10
1736125150000|2025-01-06 00:59:10|24200.64|24120.64|24199.9|24119.9|24200.64|24120.64|24199.89|24119.89|10
1736125160000|2025-01-06 00:59:20|24199.78|24119.78|24198.16|24118.16|24199.78|24119.78|24198.16|24118.16|10
1736125170000|2025-01-06 00:59:30|24198.66|24118.66|24198.25|24118.25|24198.81|24118.81|24198.2|24118.2|10
1736125180000|2025-01-06 00:59:40|24198.34|24118.34|24197.54|24117.54|24198.52|24118.52|24197.54|24117.54|9
1736125190000|2025-01-06 00:59:50|24197.58|24117.58|24197.8|24117.8|24198.09|24118.09|24197.58|24117.58|9
1736125200000|2025-01-06 01:00:00|24197.89|24117.89|24199.95|24119.95|24199.95|24119.95|24197.89|24117.89|10
1736125210000|2025-01-06 01:00:10|24199.37|24119.37|24202.03|24122.03|24202.03|24122.03|24198.91|24118.91|10
1736125220000|2025-01-06 01:00:20|24202.68|24122.68|24203.41|24123.41|24203.41|24123.41|24201.33|24121.33|10
1736125230000|2025-01-06 01:00:30|24202.85|24122.85|24199.88|24119.88|24202.85|24122.85|24199.88|24119.88|9
1736125240000|2025-01-06 01:00:40|24199.83|24119.83|24201.96|24121.96|24202.21|24122.21|24199.8|24119.8|10
1736125250000|2025-01-06 01:00:50|24202.29|24122.29|24203.35|24123.35|24203.47|24123.47|24202.29|24122.29|10
1736125260000|2025-01-06 01:01:00|24203.37|24123.37|24204.72|24124.72|24205.83|24125.83|24203.37|24123.37|10
1736125270000|2025-01-06 01:01:10|24204.58|24124.58|24202.77|24122.77|24204.58|24124.58|24202.77|24122.77|10
1736125280000|2025-01-06 01:01:20|24202.5|24122.5|24194.72|24114.72|24202.5|24122.5|24193.87|24113.87|10
1736125290000|2025-01-06 01:01:30|24194.65|24114.65|24193.59|24113.59|24194.65|24114.65|24193.59|24113.59|10
1736125300000|2025-01-06 01:01:40|24193.61|24113.61|24195.85|24115.85|24195.85|24115.85|24193.39|24113.39|10
1736125310000|2025-01-06 01:01:50|24196.02|24116.02|24192.54|24112.54|24196.02|24116.02|24191.77|24111.77|10
1736125320000|2025-01-06 01:02:00|24193.36|24113.36|24199.56|24119.56|24199.56|24119.56|24193.36|24113.36|10
1736125330000|2025-01-06 01:02:10|24200.14|24120.14|24200.65|24120.65|24201.41|24121.41|24200.14|24120.14|9
1736125340000|2025-01-06 01:02:20|24200.26|24120.26|24204.58|24124.58|24204.58|24124.58|24199.91|24119.91|10
1736125350000|2025-01-06 01:02:30|24204.73|24124.73|24206.16|24126.16|24206.16|24126.16|24204.11|24124.11|10
1736125360000|2025-01-06 01:02:40|24205.72|24125.72|24199.44|24119.44|24205.72|24125.72|24199.44|24119.44|10
1736125370000|2025-01-06 01:02:50|24199.57|24119.57|24201.93|24121.93|24202.58|24122.58|24199.35|24119.35|10
1736125380000|2025-01-06 01:03:00|24202.86|24122.86|24206.21|24126.21|24206.21|24126.21|24202.86|24122.86|10
1736125390000|2025-01-06 01:03:10|24205.96|24125.96|24207.73|24127.73|24207.73|24127.73|24205.96|24125.96|10
1736125400000|2025-01-06 01:03:20|24207.67|24127.67|24207.73|24127.73|24208.57|24128.57|24207.19|24127.19|10
1736125410000|2025-01-06 01:03:30|24207.09|24127.09|24208.23|24128.23|24208.8|24128.8|24207.09|24127.09|10
1736125420000|2025-01-06 01:03:40|24208.06|24128.06|24209.78|24129.78|24210.94|24130.94|24208.06|24128.06|10
1736125430000|2025-01-06 01:03:50|24209.4|24129.4|24203.64|24123.64|24210.12|24130.12|24203.64|24123.64|10
1736125440000|2025-01-06 01:04:00|24203.72|24123.72|24199.36|24119.36|24203.72|24123.72|24199.36|24119.36|10
1736125450000|2025-01-06 01:04:10|24199.29|24119.29|24202.98|24122.98|24202.98|24122.98|24198.88|24118.88|9
1736125460000|2025-01-06 01:04:20|24204.44|24124.44|24204.1|24124.1|24204.49|24124.49|24202.97|24122.97|10
1736125470000|2025-01-06 01:04:30|24204.07|24124.07|24203.22|24123.22|24204.72|24124.72|24203.22|24123.22|10
1736125480000|2025-01-06 01:04:40|24202.15|24122.15|24201.34|24121.34|24202.15|24122.15|24201.2|24121.2|10
1736125490000|2025-01-06 01:04:50|24200.9|24120.9|24204.56|24124.56|24204.56|24124.56|24200.83|24120.83|10
1736125500000|2025-01-06 01:05:00|24205.01|24125.01|24206.6|24126.6|24206.67|24126.67|24205.01|24125.01|10
1736125510000|2025-01-06 01:05:10|24206.91|24126.91|24208.3|24128.3|24208.34|24128.34|24206.91|24126.91|9
1736125520000|2025-01-06 01:05:20|24208.05|24128.05|24214.84|24134.84|24214.84|24134.84|24207.9|24127.9|10
1736125530000|2025-01-06 01:05:30|24216.95|24136.95|24220.28|24140.28|24220.28|24140.28|24216.53|24136.53|10
1736125540000|2025-01-06 01:05:40|24219.93|24139.93|24218.82|24138.82|24219.93|24139.93|24217.39|24137.39|10
1736125550000|2025-01-06 01:05:50|24219.69|24139.69|24219.58|24139.58|24220.61|24140.61|24219.57|24139.57|10
1736125560000|2025-01-06 01:06:00|24219.18|24139.18|24218.61|24138.61|24219.83|24139.83|24218.01|24138.01|10
1736125570000|2025-01-06 01:06:10|24218.68|24138.68|24218.91|24138.91|24218.97|24138.97|24218.3|24138.3|10
1736125580000|2025-01-06 01:06:20|24218.61|24138.61|24216.36|24136.36|24218.61|24138.61|24216.36|24136.36|10
1736125590000|2025-01-06 01:06:30|24215.32|24135.32|24213.01|24133.01|24215.6|24135.6|24213.01|24133.01|10
1736125600000|2025-01-06 01:06:40|24212.62|24132.62|24208.54|24128.54|24212.62|24132.62|24208.54|24128.54|10
1736125610000|2025-01-06 01:06:50|24207.2|24127.2|24204.91|24124.91|24207.2|24127.2|24204.69|24124.69|9
1736125620000|2025-01-06 01:07:00|24205|24125|24205.27|24125.27|24205.93|24125.93|24204.65|24124.65|10
1736125630000|2025-01-06 01:07:10|24205.16|24125.16|24204.91|24124.91|24205.43|24125.43|24204.91|24124.91|9
1736125640000|2025-01-06 01:07:20|24204.99|24124.99|24201.11|24121.11|24205.15|24125.15|24201.11|24121.11|10
1736125650000|2025-01-06 01:07:30|24200.56|24120.56|24197.82|24117.82|24201.05|24121.05|24197.82|24117.82|10
1736125660000|2025-01-06 01:07:40|24197.96|24117.96|24196.47|24116.47|24197.96|24117.96|24196.18|24116.18|10
1736125670000|2025-01-06 01:07:50|24196.39|24116.39|24196.37|24116.37|24196.52|24116.52|24196.18|24116.18|9
1736125680000|2025-01-06 01:08:00|24196.5|24116.5|24197.32|24117.32|24197.54|24117.54|24195.8|24115.8|10
1736125690000|2025-01-06 01:08:10|24197.21|24117.21|24187.86|24107.86|24197.21|24117.21|24187.86|24107.86|10
1736125700000|2025-01-06 01:08:20|24186.95|24106.95|24181.31|24101.31|24186.95|24106.95|24181.31|24101.31|9
1736125710000|2025-01-06 01:08:30|24178.54|24098.54|24176.43|24096.43|24178.54|24098.54|24176.29|24096.29|10
1736125720000|2025-01-06 01:08:40|24177.49|24097.49|24177.57|24097.57|24178.49|24098.49|24176.84|24096.84|9
1736125730000|2025-01-06 01:08:50|24177.21|24097.21|24171.57|24091.57|24177.21|24097.21|24171.21|24091.21|10
1736125740000|2025-01-06 01:09:00|24171.53|24091.53|24171.5|24091.5|24171.55|24091.55|24171.24|24091.24|10
1736125750000|2025-01-06 01:09:10|24171.47|24091.47|24175.58|24095.58|24175.58|24095.58|24171.47|24091.47|10
1736125760000|2025-01-06 01:09:20|24175.62|24095.62|24177.07|24097.07|24177.49|24097.49|24175.62|24095.62|10
1736125770000|2025-01-06 01:09:30|24178.98|24098.98|24177.97|24097.97|24179.14|24099.14|24177.97|24097.97|10
1736125780000|2025-01-06 01:09:40|24178.17|24098.17|24178.78|24098.78|24178.78|24098.78|24178.17|24098.17|10
1736125790000|2025-01-06 01:09:50|24178.45|24098.45|24177.28|24097.28|24178.45|24098.45|24177.03|24097.03|10
1736125800000|2025-01-06 01:10:00|24177.12|24097.12|24177.45|24097.45|24178.19|24098.19|24176.26|24096.26|10
1736125810000|2025-01-06 01:10:10|24177.21|24097.21|24176.23|24096.23|24177.63|24097.63|24176.23|24096.23|10
1736125820000|2025-01-06 01:10:20|24176.17|24096.17|24171.54|24091.54|24176.17|24096.17|24170.79|24090.79|10
1736125830000|2025-01-06 01:10:30|24171.53|24091.53|24173.53|24093.53|24173.53|24093.53|24171.53|24091.53|10
1736125840000|2025-01-06 01:10:40|24173.3|24093.3|24172.92|24092.92|24173.3|24093.3|24172.86|24092.86|9
1736125850000|2025-01-06 01:10:50|24172.45|24092.45|24170.6|24090.6|24172.82|24092.82|24170.6|24090.6|9
1736125860000|2025-01-06 01:11:00|24170.67|24090.67|24164.23|24084.23|24170.67|24090.67|24164.23|24084.23|10
1736125870000|2025-01-06 01:11:10|24163.98|24083.98|24160.1|24080.1|24163.98|24083.98|24158.89|24078.89|10
1736125880000|2025-01-06 01:11:20|24160.04|24080.04|24161.77|24081.77|24161.99|24081.99|24160.04|24080.04|10
1736125890000|2025-01-06 01:11:30|24161.58|24081.58|24162.28|24082.28|24162.79|24082.79|24161.52|24081.52|10
1736125900000|2025-01-06 01:11:40|24159.76|24079.76|24155.28|24075.28|24159.76|24079.76|24155.28|24075.28|10
1736125910000|2025-01-06 01:11:50|24155.49|24075.49|24155.71|24075.71|24155.71|24075.71|24154.57|24074.57|9
1736125920000|2025-01-06 01:12:00|24155.84|24075.84|24154.59|24074.59|24155.84|24075.84|24151.41|24071.41|10
1736125930000|2025-01-06 01:12:10|24154.25|24074.25|24153.55|24073.55|24154.41|24074.41|24153.55|24073.55|10
1736125940000|2025-01-06 01:12:20|24153.81|24073.81|24152.86|24072.86|24154.5|24074.5|24152.86|24072.86|10
1736125950000|2025-01-06 01:12:30|24152.67|24072.67|24153.38|24073.38|24153.38|24073.38|24152.59|24072.59|10
1736125960000|2025-01-06 01:12:40|24153.41|24073.41|24150.45|24070.45|24153.57|24073.57|24150.45|24070.45|10
1736125970000|2025-01-06 01:12:50|24149.55|24069.55|24146.72|24066.72|24149.62|24069.62|24146.72|24066.72|10
1736125980000|2025-01-06 01:13:00|24146.41|24066.41|24145.34|24065.34|24146.64|24066.64|24145.21|24065.21|10
1736125990000|2025-01-06 01:13:10|24145.01|24065.01|24147.76|24067.76|24147.76|24067.76|24145.01|24065.01|10
1736126000000|2025-01-06 01:13:20|24148.47|24068.47|24145.6|24065.6|24148.47|24068.47|24145.6|24065.6|10
1736126010000|2025-01-06 01:13:30|24145.43|24065.43|24144.17|24064.17|24145.43|24065.43|24144.17|24064.17|10
1736126020000|2025-01-06 01:13:40|24143.75|24063.75|24145.36|24065.36|24145.36|24065.36|24143.75|24063.75|10
1736126030000|2025-01-06 01:13:50|24145.33|24065.33|24145.69|24065.69|24145.8|24065.8|24144.37|24064.37|8
1736126040000|2025-01-06 01:14:00|24145.5|24065.5|24148.57|24068.57|24148.57|24068.57|24144.9|24064.9|9
1736126050000|2025-01-06 01:14:10|24148.59|24068.59|24151.07|24071.07|24151.32|24071.32|24148.59|24068.59|10
1736126060000|2025-01-06 01:14:20|24150.61|24070.61|24149.21|24069.21|24150.61|24070.61|24149.21|24069.21|10
1736126070000|2025-01-06 01:14:30|24149.22|24069.22|24149.71|24069.71|24150|24070|24149.22|24069.22|10
1736126080000|2025-01-06 01:14:40|24150.11|24070.11|24148.75|24068.75|24150.11|24070.11|24148.75|24068.75|10
1736126090000|2025-01-06 01:14:50|24148.7|24068.7|24147.12|24067.12|24148.7|24068.7|24147.12|24067.12|9
1736126100000|2025-01-06 01:15:00|24147.13|24067.13|24144.49|24064.49|24147.13|24067.13|24144.49|24064.49|10
1736126110000|2025-01-06 01:15:10|24144.36|24064.36|24149.15|24069.15|24149.2|24069.2|24144.36|24064.36|10
1736126120000|2025-01-06 01:15:20|24148.13|24068.13|24147.45|24067.45|24148.13|24068.13|24146.94|24066.94|10
1736126130000|2025-01-06 01:15:30|24148.23|24068.23|24150.69|24070.69|24150.71|24070.71|24147.99|24067.99|10
1736126140000|2025-01-06 01:15:40|24150.8|24070.8|24150.99|24070.99|24152.42|24072.42|24150.8|24070.8|10
1736126150000|2025-01-06 01:15:50|24150.68|24070.68|24150.66|24070.66|24150.68|24070.68|24149.81|24069.81|10
1736126160000|2025-01-06 01:16:00|24150.43|24070.43|24156.12|24076.12|24156.12|24076.12|24150.31|24070.31|10
1736126170000|2025-01-06 01:16:10|24156.92|24076.92|24156.95|24076.95|24158.03|24078.03|24156.72|24076.72|10
1736126180000|2025-01-06 01:16:20|24156.75|24076.75|24160.68|24080.68|24160.68|24080.68|24156.73|24076.73|10
1736126190000|2025-01-06 01:16:30|24160.8|24080.8|24158.05|24078.05|24160.8|24080.8|24157.94|24077.94|9
1736126200000|2025-01-06 01:16:40|24158|24078|24157.25|24077.25|24158|24078|24156.63|24076.63|10
1736126210000|2025-01-06 01:16:50|24156.87|24076.87|24157.72|24077.72|24157.82|24077.82|24156.87|24076.87|10
1736126220000|2025-01-06 01:17:00|24157.69|24077.69|24157.5|24077.5|24157.89|24077.89|24156.95|24076.95|10
1736126230000|2025-01-06 01:17:10|24157.87|24077.87|24159.59|24079.59|24159.59|24079.59|24157.87|24077.87|10
1736126240000|2025-01-06 01:17:20|24160.1|24080.1|24159|24079|24160.52|24080.52|24159|24079|10
1736126250000|2025-01-06 01:17:30|24158.95|24078.95|24157.29|24077.29|24160.33|24080.33|24157.29|24077.29|10
1736126260000|2025-01-06 01:17:40|24157.01|24077.01|24155.06|24075.06|24157.32|24077.32|24154.07|24074.07|10
1736126270000|2025-01-06 01:17:50|24154.79|24074.79|24153.45|24073.45|24154.85|24074.85|24153.45|24073.45|10
1736126280000|2025-01-06 01:18:00|24153.16|24073.16|24155.15|24075.15|24155.15|24075.15|24152.65|24072.65|10
1736126290000|2025-01-06 01:18:10|24155.31|24075.31|24157.52|24077.52|24157.52|24077.52|24155.31|24075.31|10
1736126300000|2025-01-06 01:18:20|24157.87|24077.87|24158.55|24078.55|24158.74|24078.74|24157.87|24077.87|10
1736126310000|2025-01-06 01:18:30|24158.82|24078.82|24157.13|24077.13|24158.99|24078.99|24156.81|24076.81|10
1736126320000|2025-01-06 01:18:40|24157.39|24077.39|24156.53|24076.53|24158.5|24078.5|24156.53|24076.53|10
1736126330000|2025-01-06 01:18:50|24156.43|24076.43|24155.99|24075.99|24156.43|24076.43|24155.02|24075.02|10
1736126340000|2025-01-06 01:19:00|24155.85|24075.85|24157.3|24077.3|24157.34|24077.34|24155.85|24075.85|10
1736126350000|2025-01-06 01:19:10|24156.53|24076.53|24152.63|24072.63|24156.69|24076.69|24152.63|24072.63|10
1736126360000|2025-01-06 01:19:20|24152.28|24072.28|24151.26|24071.26|24152.48|24072.48|24151.26|24071.26|10
1736126370000|2025-01-06 01:19:30|24150.86|24070.86|24146.1|24066.1|24150.86|24070.86|24146.09|24066.09|10
1736126380000|2025-01-06 01:19:40|24145.64|24065.64|24141.2|24061.2|24145.64|24065.64|24141.2|24061.2|10
1736126390000|2025-01-06 01:19:50|24141.1|24061.1|24142.76|24062.76|24142.76|24062.76|24140.04|24060.04|9
1736126400000|2025-01-06 01:20:00|24142.75|24062.75|24140.82|24060.82|24142.75|24062.75|24140.82|24060.82|10
1736126410000|2025-01-06 01:20:10|24141.06|24061.06|24139.76|24059.76|24141.21|24061.21|24139.76|24059.76|10
1736126420000|2025-01-06 01:20:20|24137.95|24057.95|24136.61|24056.61|24138.05|24058.05|24136.61|24056.61|9
1736126430000|2025-01-06 01:20:30|24136.98|24056.98|24133.27|24053.27|24136.98|24056.98|24133.27|24053.27|10
1736126440000|2025-01-06 01:20:40|24133.01|24053.01|24127.1|24047.1|24133.01|24053.01|24127.1|24047.1|9
1736126450000|2025-01-06 01:20:50|24127.2|24047.2|24125.99|24045.99|24127.27|24047.27|24125.99|24045.99|10
1736126460000|2025-01-06 01:21:00|24125.9|24045.9|24125.88|24045.88|24127.06|24047.06|24125.29|24045.29|10
1736126470000|2025-01-06 01:21:10|24125.69|24045.69|24123.01|24043.01|24125.69|24045.69|24123.01|24043.01|10
1736126480000|2025-01-06 01:21:20|24123.09|24043.09|24123.21|24043.21|24124.47|24044.47|24122.28|24042.28|10
1736126490000|2025-01-06 01:21:30|24123.13|24043.13|24125.42|24045.42|24125.42|24045.42|24123.13|24043.13|10
1736126500000|2025-01-06 01:21:40|24125.43|24045.43|24125.69|24045.69|24125.7|24045.7|24124.97|24044.97|10
1736126510000|2025-01-06 01:21:50|24125.72|24045.72|24124.04|24044.04|24125.72|24045.72|24123.83|24043.83|10
1736126520000|2025-01-06 01:22:00|24124.01|24044.01|24123.02|24043.02|24124.01|24044.01|24121.55|24041.55|10
1736126530000|2025-01-06 01:22:10|24123.39|24043.39|24129.58|24049.58|24129.58|24049.58|24123.39|24043.39|10
1736126540000|2025-01-06 01:22:20|24129.92|24049.92|24133.19|24053.19|24133.19|24053.19|24129.92|24049.92|10
1736126550000|2025-01-06 01:22:30|24132.58|24052.58|24131.25|24051.25|24133.64|24053.64|24131.25|24051.25|10
1736126560000|2025-01-06 01:22:40|24131.39|24051.39|24129.25|24049.25|24132.25|24052.25|24129.25|24049.25|10
1736126570000|2025-01-06 01:22:50|24129.59|24049.59|24128.83|24048.83|24129.59|24049.59|24127.86|24047.86|10
1736126580000|2025-01-06 01:23:00|24128.88|24048.88|24126.61|24046.61|24128.88|24048.88|24126.61|24046.61|10
1736126590000|2025-01-06 01:23:10|24127.08|24047.08|24125.44|24045.44|24127.43|24047.43|24125.44|24045.44|10
1736126600000|2025-01-06 01:23:20|24125.55|24045.55|24125.85|24045.85|24126.8|24046.8|24125.55|24045.55|10
1736126610000|2025-01-06 01:23:30|24125.88|24045.88|24125.45|24045.45|24126.13|24046.13|24124.99|24044.99|10
1736126620000|2025-01-06 01:23:40|24125.51|24045.51|24128.09|24048.09|24128.09|24048.09|24125.51|24045.51|10
1736126630000|2025-01-06 01:23:50|24128.47|24048.47|24135.04|24055.04|24135.04|24055.04|24128.47|24048.47|10
1736126640000|2025-01-06 01:24:00|24134.91|24054.91|24135.1|24055.1|24135.4|24055.4|24134.84|24054.84|10
1736126650000|2025-01-06 01:24:10|24135.16|24055.16|24135.8|24055.8|24135.8|24055.8|24133.73|24053.73|10
1736126660000|2025-01-06 01:24:20|24134.84|24054.84|24133.72|24053.72|24135.21|24055.21|24133.72|24053.72|9
1736126670000|2025-01-06 01:24:30|24133.67|24053.67|24134.59|24054.59|24134.72|24054.72|24133.67|24053.67|9
1736126680000|2025-01-06 01:24:40|24135.02|24055.02|24132.73|24052.73|24135.21|24055.21|24132.62|24052.62|10
1736126690000|2025-01-06 01:24:50|24132.54|24052.54|24136.64|24056.64|24136.64|24056.64|24132.54|24052.54|10
1736126700000|2025-01-06 01:25:00|24136.56|24056.56|24142.45|24062.45|24142.45|24062.45|24136.54|24056.54|10
1736126710000|2025-01-06 01:25:10|24141.93|24061.93|24145.6|24065.6|24145.6|24065.6|24141.68|24061.68|10
1736126720000|2025-01-06 01:25:20|24145.62|24065.62|24144.24|24064.24|24145.62|24065.62|24143.83|24063.83|10
1736126730000|2025-01-06 01:25:30|24143.77|24063.77|24142.79|24062.79|24144.09|24064.09|24142.79|24062.79|10
1736126740000|2025-01-06 01:25:40|24142.76|24062.76|24141.87|24061.87|24142.93|24062.93|24141.43|24061.43|10
1736126750000|2025-01-06 01:25:50|24141.95|24061.95|24143.2|24063.2|24143.53|24063.53|24141.95|24061.95|10
1736126760000|2025-01-06 01:26:00|24142.21|24062.21|24154.43|24074.43|24155.37|24075.37|24142.21|24062.21|10
1736126770000|2025-01-06 01:26:10|24154.63|24074.63|24154.58|24074.58|24154.9|24074.9|24154.18|24074.18|10
1736126780000|2025-01-06 01:26:20|24154.52|24074.52|24155.03|24075.03|24155.03|24075.03|24154.37|24074.37|10
1736126790000|2025-01-06 01:26:30|24154.43|24074.43|24152.18|24072.18|24154.43|24074.43|24152.18|24072.18|10
1736126800000|2025-01-06 01:26:40|24152.36|24072.36|24150.89|24070.89|24152.36|24072.36|24150.69|24070.69|10
1736126810000|2025-01-06 01:26:50|24150.91|24070.91|24151.22|24071.22|24152.34|24072.34|24150.91|24070.91|10
1736126820000|2025-01-06 01:27:00|24151.34|24071.34|24150.16|24070.16|24151.34|24071.34|24150.16|24070.16|10
1736126830000|2025-01-06 01:27:10|24150.15|24070.15|24150.12|24070.12|24150.15|24070.15|24149.54|24069.54|10
1736126840000|2025-01-06 01:27:20|24150.51|24070.51|24153.22|24073.22|24153.22|24073.22|24150.51|24070.51|10
1736126850000|2025-01-06 01:27:30|24153.53|24073.53|24155.29|24075.29|24155.29|24075.29|24153.26|24073.26|10
1736126860000|2025-01-06 01:27:40|24156.09|24076.09|24156.31|24076.31|24156.75|24076.75|24156.09|24076.09|10
1736126870000|2025-01-06 01:27:50|24156.34|24076.34|24156.85|24076.85|24157|24077|24156.34|24076.34|9
1736126880000|2025-01-06 01:28:00|24156.87|24076.87|24159.2|24079.2|24159.2|24079.2|24156.87|24076.87|10
1736126890000|2025-01-06 01:28:10|24160.47|24080.47|24162|24082|24162|24082|24158.84|24078.84|10
1736126900000|2025-01-06 01:28:20|24162.02|24082.02|24164.21|24084.21|24164.38|24084.38|24162.02|24082.02|10
1736126910000|2025-01-06 01:28:30|24164.11|24084.11|24164.23|24084.23|24164.8|24084.8|24163.58|24083.58|10
1736126920000|2025-01-06 01:28:40|24164.26|24084.26|24164.92|24084.92|24164.92|24084.92|24163.16|24083.16|10
1736126930000|2025-01-06 01:28:50|24165.14|24085.14|24166.54|24086.54|24166.65|24086.65|24165.14|24085.14|9
1736126940000|2025-01-06 01:29:00|24166.05|24086.05|24165.49|24085.49|24166.51|24086.51|24165.49|24085.49|10
1736126950000|2025-01-06 01:29:10|24165.76|24085.76|24166.56|24086.56|24166.62|24086.62|24165.76|24085.76|10
1736126960000|2025-01-06 01:29:20|24166.53|24086.53|24167.45|24087.45|24168.5|24088.5|24166.53|24086.53|9
1736126970000|2025-01-06 01:29:30|24167.49|24087.49|24168.77|24088.77|24168.87|24088.87|24167.49|24087.49|10
1736126980000|2025-01-06 01:29:40|24168.5|24088.5|24168.87|24088.87|24168.92|24088.92|24167.79|24087.79|10
1736126990000|2025-01-06 01:29:50|24168.01|24088.01|24168.73|24088.73|24168.93|24088.93|24168.01|24088.01|10
1736127000000|2025-01-06 01:30:00|24168.66|24088.66|24168.06|24088.06|24169|24089|24167.79|24087.79|10
1736127010000|2025-01-06 01:30:10|24167.95|24087.95|24173.08|24093.08|24173.08|24093.08|24167.72|24087.72|10
1736127020000|2025-01-06 01:30:20|24173.9|24093.9|24180.76|24100.76|24180.76|24100.76|24173.9|24093.9|10
1736127030000|2025-01-06 01:30:30|24180.14|24100.14|24182.18|24102.18|24182.32|24102.32|24180.14|24100.14|10
1736127040000|2025-01-06 01:30:40|24182.37|24102.37|24183.48|24103.48|24183.48|24103.48|24182.22|24102.22|9
1736127050000|2025-01-06 01:30:50|24183.41|24103.41|24189.21|24109.21|24189.21|24109.21|24183.41|24103.41|10
1736127060000|2025-01-06 01:31:00|24189.67|24109.67|24192.48|24112.48|24192.48|24112.48|24189.67|24109.67|10
1736127070000|2025-01-06 01:31:10|24192.37|24112.37|24200.57|24120.57|24200.57|24120.57|24192.37|24112.37|10
1736127080000|2025-01-06 01:31:20|24201.34|24121.34|24197.24|24117.24|24201.34|24121.34|24197.24|24117.24|10
1736127090000|2025-01-06 01:31:30|24197.32|24117.32|24198.88|24118.88|24199.43|24119.43|24197.32|24117.32|10
1736127100000|2025-01-06 01:31:40|24199.23|24119.23|24198.73|24118.73|24199.79|24119.79|24198.51|24118.51|10
1736127110000|2025-01-06 01:31:50|24198.58|24118.58|24197.65|24117.65|24198.58|24118.58|24197.55|24117.55|10
1736127120000|2025-01-06 01:32:00|24197.4|24117.4|24198.72|24118.72|24199.09|24119.09|24197.4|24117.4|10
1736127130000|2025-01-06 01:32:10|24198.64|24118.64|24198.93|24118.93|24198.93|24118.93|24198.52|24118.52|10
1736127140000|2025-01-06 01:32:20|24198.85|24118.85|24199.66|24119.66|24199.68|24119.68|24198.4|24118.4|10
1736127150000|2025-01-06 01:32:30|24199.7|24119.7|24197.3|24117.3|24200.29|24120.29|24197.3|24117.3|10
1736127160000|2025-01-06 01:32:40|24199.16|24119.16|24199.35|24119.35|24199.54|24119.54|24199.16|24119.16|9
1736127170000|2025-01-06 01:32:50|24199|24119|24194.91|24114.91|24199|24119|24194.91|24114.91|10
1736127180000|2025-01-06 01:33:00|24194.88|24114.88|24195.22|24115.22|24195.25|24115.25|24194.88|24114.88|10
1736127190000|2025-01-06 01:33:10|24195.58|24115.58|24197.29|24117.29|24197.29|24117.29|24195.58|24115.58|10
1736127200000|2025-01-06 01:33:20|24196.94|24116.94|24196.92|24116.92|24197.23|24117.23|24196.79|24116.79|10
1736127210000|2025-01-06 01:33:30|24197.09|24117.09|24196.08|24116.08|24197.29|24117.29|24195.97|24115.97|10
1736127220000|2025-01-06 01:33:40|24195.89|24115.89|24192.8|24112.8|24195.89|24115.89|24192.8|24112.8|10
1736127230000|2025-01-06 01:33:50|24192.7|24112.7|24191.38|24111.38|24192.7|24112.7|24190.9|24110.9|9
1736127240000|2025-01-06 01:34:00|24191.2|24111.2|24191.81|24111.81|24191.81|24111.81|24190.99|24110.99|10
1736127250000|2025-01-06 01:34:10|24192.1|24112.1|24192.45|24112.45|24192.45|24112.45|24191.37|24111.37|10
1736127260000|2025-01-06 01:34:20|24192.36|24112.36|24192.48|24112.48|24193.03|24113.03|24192.27|24112.27|10
1736127270000|2025-01-06 01:34:30|24192.67|24112.67|24195.89|24115.89|24195.89|24115.89|24192.67|24112.67|10
1736127280000|2025-01-06 01:34:40|24195.74|24115.74|24196.1|24116.1|24196.1|24116.1|24195.54|24115.54|10
1736127290000|2025-01-06 01:34:50|24196.11|24116.11|24198.29|24118.29|24198.48|24118.48|24196.11|24116.11|8
1736127300000|2025-01-06 01:35:00|24197.77|24117.77|24199.83|24119.83|24199.83|24119.83|24197.77|24117.77|10
1736127310000|2025-01-06 01:35:10|24200.32|24120.32|24203.72|24123.72|24203.72|24123.72|24200.2|24120.2|10
1736127320000|2025-01-06 01:35:20|24204.08|24124.08|24206.4|24126.4|24206.4|24126.4|24204.08|24124.08|9
1736127330000|2025-01-06 01:35:30|24206.52|24126.52|24209.09|24129.09|24209.89|24129.89|24206.5|24126.5|10
1736127340000|2025-01-06 01:35:40|24208.97|24128.97|24208.87|24128.87|24209.08|24129.08|24208.01|24128.01|10
1736127350000|2025-01-06 01:35:50|24209.22|24129.22|24210.41|24130.41|24210.41|24130.41|24209|24129|10
1736127360000|2025-01-06 01:36:00|24210.48|24130.48|24209.43|24129.43|24210.53|24130.53|24209.35|24129.35|10
1736127370000|2025-01-06 01:36:10|24209.19|24129.19|24211|24131|24211.14|24131.14|24208.39|24128.39|10
1736127380000|2025-01-06 01:36:20|24211.06|24131.06|24210.35|24130.35|24211.06|24131.06|24210|24130|9
1736127390000|2025-01-06 01:36:30|24210.37|24130.37|24212.47|24132.47|24212.47|24132.47|24210.11|24130.11|10
1736127400000|2025-01-06 01:36:40|24212.52|24132.52|24212.09|24132.09|24212.93|24132.93|24212.02|24132.02|10
1736127410000|2025-01-06 01:36:50|24212.21|24132.21|24213.56|24133.56|24213.56|24133.56|24212.21|24132.21|10
1736127420000|2025-01-06 01:37:00|24213.32|24133.32|24212.32|24132.32|24213.32|24133.32|24212.32|24132.32|9
1736127430000|2025-01-06 01:37:10|24211.19|24131.19|24211.69|24131.69|24212.25|24132.25|24211.19|24131.19|10
1736127440000|2025-01-06 01:37:20|24211.68|24131.68|24210.66|24130.66|24211.86|24131.86|24209.81|24129.81|10
1736127450000|2025-01-06 01:37:30|24210.7|24130.7|24210.36|24130.36|24210.7|24130.7|24210.36|24130.36|10
1736127460000|2025-01-06 01:37:40|24210.44|24130.44|24210.49|24130.49|24210.53|24130.53|24210.1|24130.1|10
1736127470000|2025-01-06 01:37:50|24210.55|24130.55|24212.04|24132.04|24212.08|24132.08|24210.1|24130.1|10
1736127480000|2025-01-06 01:38:00|24212.27|24132.27|24214.26|24134.26|24214.45|24134.45|24212.27|24132.27|10
1736127490000|2025-01-06 01:38:10|24214.39|24134.39|24214.82|24134.82|24215|24135|24214.34|24134.34|10
1736127500000|2025-01-06 01:38:20|24215.08|24135.08|24215.01|24135.01|24216.32|24136.32|24215.01|24135.01|10
1736127510000|2025-01-06 01:38:30|24215.91|24135.91|24215.49|24135.49|24216.27|24136.27|24214.97|24134.97|10
1736127520000|2025-01-06 01:38:40|24215.45|24135.45|24214.31|24134.31|24215.45|24135.45|24213.66|24133.66|10
1736127530000|2025-01-06 01:38:50|24214.23|24134.23|24215.03|24135.03|24215.45|24135.45|24214.22|24134.22|9
1736127540000|2025-01-06 01:39:00|24214.98|24134.98|24217.9|24137.9|24217.9|24137.9|24214.95|24134.95|10
1736127550000|2025-01-06 01:39:10|24218.13|24138.13|24218.23|24138.23|24218.27|24138.27|24217.54|24137.54|10
1736127560000|2025-01-06 01:39:20|24218.54|24138.54|24219.47|24139.47|24219.47|24139.47|24218.54|24138.54|10
1736127570000|2025-01-06 01:39:30|24219.37|24139.37|24220.18|24140.18|24220.18|24140.18|24219.37|24139.37|10
1736127580000|2025-01-06 01:39:40|24220.56|24140.56|24225.22|24145.22|24225.59|24145.59|24220.56|24140.56|10
1736127590000|2025-01-06 01:39:50|24225.39|24145.39|24225.58|24145.58|24226.14|24146.14|24225.39|24145.39|9
1736127600000|2025-01-06 01:40:00|24225.6|24145.6|24228.03|24148.03|24228.03|24148.03|24225.6|24145.6|10
1736127610000|2025-01-06 01:40:10|24228.18|24148.18|24229.22|24149.22|24229.29|24149.29|24228.18|24148.18|10
1736127620000|2025-01-06 01:40:20|24229.24|24149.24|24228.24|24148.24|24230.31|24150.31|24228.24|24148.24|10
1736127630000|2025-01-06 01:40:30|24227.77|24147.77|24228.27|24148.27|24228.27|24148.27|24227.77|24147.77|9
1736127640000|2025-01-06 01:40:40|24228.17|24148.17|24228.16|24148.16|24228.43|24148.43|24228.16|24148.16|8
1736127650000|2025-01-06 01:40:50|24228.53|24148.53|24233.9|24153.9|24233.9|24153.9|24227.98|24147.98|10
1736127660000|2025-01-06 01:41:00|24234.9|24154.9|24234.07|24154.07|24235.03|24155.03|24233.49|24153.49|10
1736127670000|2025-01-06 01:41:10|24234.08|24154.08|24234.76|24154.76|24234.98|24154.98|24233.86|24153.86|10
1736127680000|2025-01-06 01:41:20|24234.56|24154.56|24233.99|24153.99|24234.56|24154.56|24233.64|24153.64|10
1736127690000|2025-01-06 01:41:30|24234.07|24154.07|24232.8|24152.8|24234.07|24154.07|24232.79|24152.79|10
1736127700000|2025-01-06 01:41:40|24232.52|24152.52|24232.56|24152.56|24232.93|24152.93|24232.42|24152.42|10
1736127710000|2025-01-06 01:41:50|24232.48|24152.48|24232.22|24152.22|24232.59|24152.59|24232.13|24152.13|9
1736127720000|2025-01-06 01:42:00|24232.37|24152.37|24234.41|24154.41|24234.47|24154.47|24232.37|24152.37|10
1736127730000|2025-01-06 01:42:10|24234.37|24154.37|24234.43|24154.43|24234.43|24154.43|24233.77|24153.77|10
1736127740000|2025-01-06 01:42:20|24234.47|24154.47|24235.98|24155.98|24235.98|24155.98|24234.27|24154.27|10
1736127750000|2025-01-06 01:42:30|24235.79|24155.79|24237.53|24157.53|24237.58|24157.58|24235.66|24155.66|8
1736127760000|2025-01-06 01:42:40|24237.36|24157.36|24239|24159|24239.01|24159.01|24237.36|24157.36|9
1736127770000|2025-01-06 01:42:50|24239.08|24159.08|24239.3|24159.3|24239.3|24159.3|24238.65|24158.65|9
1736127780000|2025-01-06 01:43:00|24239.34|24159.34|24240.94|24160.94|24240.94|24160.94|24239.34|24159.34|10
1736127790000|2025-01-06 01:43:10|24241.09|24161.09|24244.71|24164.71|24244.71|24164.71|24241.09|24161.09|10
1736127800000|2025-01-06 01:43:20|24244.78|24164.78|24244.85|24164.85|24245.66|24165.66|24244.7|24164.7|10
1736127810000|2025-01-06 01:43:30|24244.91|24164.91|24244.96|24164.96|24244.96|24164.96|24244.83|24164.83|8
1736127820000|2025-01-06 01:43:40|24244.89|24164.89|24244.83|24164.83|24245.15|24165.15|24244.83|24164.83|10
1736127830000|2025-01-06 01:43:50|24245.01|24165.01|24248.51|24168.51|24248.51|24168.51|24245.01|24165.01|10
1736127840000|2025-01-06 01:44:00|24248.44|24168.44|24248.25|24168.25|24248.69|24168.69|24248.18|24168.18|9
1736127850000|2025-01-06 01:44:10|24248.21|24168.21|24247.79|24167.79|24248.21|24168.21|24247.78|24167.78|9
1736127860000|2025-01-06 01:44:20|24247.88|24167.88|24248.84|24168.84|24248.84|24168.84|24247.88|24167.88|10
1736127870000|2025-01-06 01:44:30|24248.4|24168.4|24247.56|24167.56|24248.74|24168.74|24247.48|24167.48|10
1736127880000|2025-01-06 01:44:40|24247.11|24167.11|24247.97|24167.97|24248.19|24168.19|24246.95|24166.95|10
1736127890000|2025-01-06 01:44:50|24247.63|24167.63|24247.42|24167.42|24247.63|24167.63|24246.69|24166.69|10
1736127900000|2025-01-06 01:45:00|24247.46|24167.46|24253.12|24173.12|24253.12|24173.12|24247.45|24167.45|10
1736127910000|2025-01-06 01:45:10|24253.21|24173.21|24252.09|24172.09|24253.71|24173.71|24251.9|24171.9|9
1736127920000|2025-01-06 01:45:20|24252.47|24172.47|24255.92|24175.92|24255.92|24175.92|24252.47|24172.47|10
1736127930000|2025-01-06 01:45:30|24256.23|24176.23|24257.23|24177.23|24257.23|24177.23|24256.11|24176.11|10
1736127940000|2025-01-06 01:45:40|24257.2|24177.2|24257.69|24177.69|24257.69|24177.69|24256.46|24176.46|10
1736127950000|2025-01-06 01:45:50|24257.77|24177.77|24256.15|24176.15|24257.77|24177.77|24256.15|24176.15|10
1736127960000|2025-01-06 01:46:00|24256.16|24176.16|24255.01|24175.01|24256.54|24176.54|24255.01|24175.01|10
1736127970000|2025-01-06 01:46:10|24255.87|24175.87|24256.28|24176.28|24256.28|24176.28|24255.11|24175.11|9
1736127980000|2025-01-06 01:46:20|24256.89|24176.89|24253.74|24173.74|24257.8|24177.8|24253.74|24173.74|9
1736127990000|2025-01-06 01:46:30|24253.16|24173.16|24251.26|24171.26|24253.16|24173.16|24251.22|24171.22|9
1736128000000|2025-01-06 01:46:40|24251.23|24171.23|24248.69|24168.69|24251.24|24171.24|24248.69|24168.69|8
1736128010000|2025-01-06 01:46:50|24249.5|24169.5|24251.9|24171.9|24251.9|24171.9|24249.5|24169.5|10
1736128020000|2025-01-06 01:47:00|24252.09|24172.09|24254.29|24174.29|24254.29|24174.29|24252.09|24172.09|10
1736128030000|2025-01-06 01:47:10|24254.12|24174.12|24253.69|24173.69|24254.36|24174.36|24252.28|24172.28|10
1736128040000|2025-01-06 01:47:20|24254.32|24174.32|24256.07|24176.07|24256.07|24176.07|24254.32|24174.32|10
1736128050000|2025-01-06 01:47:30|24256.22|24176.22|24260.1|24180.1|24260.25|24180.25|24256.22|24176.22|9
1736128060000|2025-01-06 01:47:40|24260.18|24180.18|24261.69|24181.69|24261.69|24181.69|24260.18|24180.18|10
1736128070000|2025-01-06 01:47:50|24262.31|24182.31|24264.81|24184.81|24264.81|24184.81|24262.31|24182.31|9
1736128080000|2025-01-06 01:48:00|24265.17|24185.17|24265.33|24185.33|24265.39|24185.39|24265.11|24185.11|10
1736128090000|2025-01-06 01:48:10|24265.19|24185.19|24263.49|24183.49|24265.39|24185.39|24263.29|24183.29|10
1736128100000|2025-01-06 01:48:20|24263.19|24183.19|24263.07|24183.07|24263.19|24183.19|24262.26|24182.26|10
1736128110000|2025-01-06 01:48:30|24262.96|24182.96|24260.72|24180.72|24262.96|24182.96|24260.65|24180.65|9
1736128120000|2025-01-06 01:48:40|24260.39|24180.39|24261.92|24181.92|24261.99|24181.99|24260.39|24180.39|9
1736128130000|2025-01-06 01:48:50|24261.97|24181.97|24263.39|24183.39|24263.47|24183.47|24261.97|24181.97|10
1736128140000|2025-01-06 01:49:00|24263.46|24183.46|24263.98|24183.98|24264.66|24184.66|24263.24|24183.24|10
1736128150000|2025-01-06 01:49:10|24263.92|24183.92|24263.61|24183.61|24264.3|24184.3|24263.61|24183.61|10
1736128160000|2025-01-06 01:49:20|24263.62|24183.62|24263.85|24183.85|24263.85|24183.85|24263.62|24183.62|7
1736128170000|2025-01-06 01:49:30|24264.03|24184.03|24263.69|24183.69|24264.29|24184.29|24263.62|24183.62|9
1736128180000|2025-01-06 01:49:40|24263.61|24183.61|24265.45|24185.45|24265.45|24185.45|24262.74|24182.74|10
1736128190000|2025-01-06 01:49:50|24265.48|24185.48|24266.65|24186.65|24266.72|24186.72|24265.46|24185.46|9
1736128200000|2025-01-06 01:50:00|24266.55|24186.55|24265.57|24185.57|24266.61|24186.61|24265.53|24185.53|9
1736128210000|2025-01-06 01:50:10|24265.29|24185.29|24266.05|24186.05|24266.05|24186.05|24265.29|24185.29|10
1736128220000|2025-01-06 01:50:20|24265.87|24185.87|24265.34|24185.34|24265.88|24185.88|24264.5|24184.5|10
1736128230000|2025-01-06 01:50:30|24265.6|24185.6|24270.75|24190.75|24270.75|24190.75|24265.6|24185.6|10
1736128240000|2025-01-06 01:50:40|24271.25|24191.25|24274.43|24194.43|24274.54|24194.54|24271.25|24191.25|10
1736128250000|2025-01-06 01:50:50|24274.4|24194.4|24278.02|24198.02|24278.21|24198.21|24274.4|24194.4|10
1736128260000|2025-01-06 01:51:00|24278.47|24198.47|24275.8|24195.8|24278.47|24198.47|24275.8|24195.8|10
1736128270000|2025-01-06 01:51:10|24274.97|24194.97|24276.15|24196.15|24276.15|24196.15|24274.73|24194.73|10
1736128280000|2025-01-06 01:51:20|24275.46|24195.46|24275.61|24195.61|24275.61|24195.61|24274.81|24194.81|10
1736128290000|2025-01-06 01:51:30|24275.58|24195.58|24276.57|24196.57|24276.6|24196.6|24275.52|24195.52|9
1736128300000|2025-01-06 01:51:40|24276.84|24196.84|24279.34|24199.34|24279.34|24199.34|24276.84|24196.84|10
1736128310000|2025-01-06 01:51:50|24280.06|24200.06|24283.32|24203.32|24283.32|24203.32|24280.06|24200.06|10
1736128320000|2025-01-06 01:52:00|24283.05|24203.05|24287.96|24207.96|24287.96|24207.96|24283.05|24203.05|10
1736128330000|2025-01-06 01:52:10|24288.08|24208.08|24292.99|24212.99|24292.99|24212.99|24288.08|24208.08|10
1736128340000|2025-01-06 01:52:20|24292.41|24212.41|24294.53|24214.53|24294.53|24214.53|24292.22|24212.22|9
1736128350000|2025-01-06 01:52:30|24294.48|24214.48|24299.47|24219.47|24299.47|24219.47|24294.48|24214.48|9
1736128360000|2025-01-06 01:52:40|24299.56|24219.56|24308.94|24228.94|24308.94|24228.94|24299.49|24219.49|10
1736128370000|2025-01-06 01:52:50|24309.71|24229.71|24320.28|24240.28|24320.28|24240.28|24309.66|24229.66|10
1736128380000|2025-01-06 01:53:00|24320.56|24240.56|24329.91|24249.91|24329.91|24249.91|24320.49|24240.49|10
1736128390000|2025-01-06 01:53:10|24330.52|24250.52|24345.5|24265.5|24345.5|24265.5|24330.52|24250.52|10
1736128400000|2025-01-06 01:53:20|24348.19|24268.19|24376.78|24296.78|24376.78|24296.78|24348.19|24268.19|10
1736128410000|2025-01-06 01:53:30|24377.26|24297.26|24384.09|24304.09|24384.09|24304.09|24377.26|24297.26|10
1736128420000|2025-01-06 01:53:40|24383.91|24303.91|24379.55|24299.55|24383.91|24303.91|24379.55|24299.55|10
1736128430000|2025-01-06 01:53:50|24379.47|24299.47|24379.47|24299.47|24379.67|24299.67|24378.09|24298.09|10
1736128440000|2025-01-06 01:54:00|24379.32|24299.32|24378.05|24298.05|24379.87|24299.87|24378.05|24298.05|10
1736128450000|2025-01-06 01:54:10|24379.69|24299.69|24389.87|24309.87|24389.87|24309.87|24379.69|24299.69|10
1736128460000|2025-01-06 01:54:20|24389.37|24309.37|24399.29|24319.29|24399.29|24319.29|24388.7|24308.7|10
1736128470000|2025-01-06 01:54:30|24399.58|24319.58|24399.42|24319.42|24399.58|24319.58|24398.12|24318.12|10
1736128480000|2025-01-06 01:54:40|24399.35|24319.35|24407.74|24327.74|24407.74|24327.74|24397.33|24317.33|10
1736128490000|2025-01-06 01:54:50|24408.37|24328.37|24415.07|24335.07|24415.07|24335.07|24408.35|24328.35|10
1736128500000|2025-01-06 01:55:00|24415.23|24335.23|24415.7|24335.7|24416.27|24336.27|24413.41|24333.41|10
1736128510000|2025-01-06 01:55:10|24416.23|24336.23|24419.56|24339.56|24419.56|24339.56|24415.62|24335.62|10
1736128520000|2025-01-06 01:55:20|24420.01|24340.01|24418.48|24338.48|24420.01|24340.01|24418.38|24338.38|10
1736128530000|2025-01-06 01:55:30|24418.47|24338.47|24415.25|24335.25|24418.47|24338.47|24414.86|24334.86|10
1736128540000|2025-01-06 01:55:40|24415.82|24335.82|24411.58|24331.58|24416.29|24336.29|24411.58|24331.58|10
1736128550000|2025-01-06 01:55:50|24410.69|24330.69|24407.59|24327.59|24410.99|24330.99|24407.59|24327.59|10
1736128560000|2025-01-06 01:56:00|24407.49|24327.49|24403.01|24323.01|24407.49|24327.49|24403.01|24323.01|10
1736128570000|2025-01-06 01:56:10|24402.78|24322.78|24404.43|24324.43|24404.53|24324.53|24402.08|24322.08|10
1736128580000|2025-01-06 01:56:20|24404.13|24324.13|24403.21|24323.21|24404.93|24324.93|24403.21|24323.21|10
1736128590000|2025-01-06 01:56:30|24402.87|24322.87|24402.51|24322.51|24403.78|24323.78|24402.51|24322.51|10
1736128600000|2025-01-06 01:56:40|24402.29|24322.29|24397.2|24317.2|24402.29|24322.29|24396.4|24316.4|10
1736128610000|2025-01-06 01:56:50|24397.03|24317.03|24394.34|24314.34|24397.03|24317.03|24394.34|24314.34|10
1736128620000|2025-01-06 01:57:00|24394.31|24314.31|24387.52|24307.52|24394.31|24314.31|24387|24307|10
1736128630000|2025-01-06 01:57:10|24388.94|24308.94|24392.04|24312.04|24392.38|24312.38|24388.94|24308.94|10
1736128640000|2025-01-06 01:57:20|24390.09|24310.09|24386.77|24306.77|24390.09|24310.09|24386.77|24306.77|10
1736128650000|2025-01-06 01:57:30|24386.04|24306.04|24382.77|24302.77|24386.04|24306.04|24382.69|24302.69|10
1736128660000|2025-01-06 01:57:40|24382.42|24302.42|24379.79|24299.79|24382.42|24302.42|24379.65|24299.65|10
1736128670000|2025-01-06 01:57:50|24379.93|24299.93|24378.63|24298.63|24380.17|24300.17|24378.63|24298.63|10
1736128680000|2025-01-06 01:58:00|24378.51|24298.51|24380.44|24300.44|24380.44|24300.44|24377.51|24297.51|10
1736128690000|2025-01-06 01:58:10|24380.45|24300.45|24380.04|24300.04|24381.44|24301.44|24379.67|24299.67|10
1736128700000|2025-01-06 01:58:20|24379.81|24299.81|24379.23|24299.23|24379.81|24299.81|24378.79|24298.79|9
1736128710000|2025-01-06 01:58:30|24379.02|24299.02|24378.5|24298.5|24379.02|24299.02|24377.85|24297.85|10
1736128720000|2025-01-06 01:58:40|24380.36|24300.36|24382.1|24302.1|24382.87|24302.87|24380.36|24300.36|8
1736128730000|2025-01-06 01:58:50|24381.91|24301.91|24379.83|24299.83|24381.91|24301.91|24379.83|24299.83|9
1736128740000|2025-01-06 01:59:00|24379.7|24299.7|24384.81|24304.81|24384.81|24304.81|24379.3|24299.3|10
1736128750000|2025-01-06 01:59:10|24385.32|24305.32|24385.77|24305.77|24385.94|24305.94|24385.32|24305.32|10
1736128760000|2025-01-06 01:59:20|24385.72|24305.72|24381.87|24301.87|24385.72|24305.72|24381.38|24301.38|10
1736128770000|2025-01-06 01:59:30|24382.33|24302.33|24385.48|24305.48|24385.48|24305.48|24382.33|24302.33|10
1736128780000|2025-01-06 01:59:40|24385.5|24305.5|24388.18|24308.18|24388.18|24308.18|24385.3|24305.3|10
1736128790000|2025-01-06 01:59:50|24388.61|24308.61|24392.05|24312.05|24392.21|24312.21|24388.61|24308.61|10
1736128800000|2025-01-06 02:00:00|24395.78|24315.78|24394.73|24314.73|24395.78|24315.78|24393.4|24313.4|10
1736128810000|2025-01-06 02:00:10|24394.45|24314.45|24393.03|24313.03|24395.36|24315.36|24393.03|24313.03|10
1736128820000|2025-01-06 02:00:20|24392.87|24312.87|24387.29|24307.29|24392.87|24312.87|24385.92|24305.92|10
1736128830000|2025-01-06 02:00:30|24387.4|24307.4|24387.96|24307.96|24388.21|24308.21|24387.17|24307.17|10
1736128840000|2025-01-06 02:00:40|24388.15|24308.15|24386.56|24306.56|24388.15|24308.15|24386.56|24306.56|9
1736128850000|2025-01-06 02:00:50|24386.67|24306.67|24387.75|24307.75|24387.75|24307.75|24386.55|24306.55|9
1736128860000|2025-01-06 02:01:00|24387.8|24307.8|24390.88|24310.88|24390.94|24310.94|24387.8|24307.8|10
1736128870000|2025-01-06 02:01:10|24391.16|24311.16|24393.1|24313.1|24393.1|24313.1|24391.16|24311.16|10
1736128880000|2025-01-06 02:01:20|24393.84|24313.84|24407.14|24327.14|24407.14|24327.14|24393.84|24313.84|10
1736128890000|2025-01-06 02:01:30|24407.97|24327.97|24412.72|24332.72|24413.44|24333.44|24407.97|24327.97|10
1736128900000|2025-01-06 02:01:40|24414.54|24334.54|24421.69|24341.69|24421.69|24341.69|24414.54|24334.54|10
1736128910000|2025-01-06 02:01:50|24422.57|24342.57|24427.17|24347.17|24427.17|24347.17|24422.1|24342.1|10
1736128920000|2025-01-06 02:02:00|24427.48|24347.48|24431.97|24351.97|24432.09|24352.09|24427.48|24347.48|10
1736128930000|2025-01-06 02:02:10|24431.88|24351.88|24435.65|24355.65|24435.65|24355.65|24431.88|24351.88|9
1736128940000|2025-01-06 02:02:20|24435.77|24355.77|24432.77|24352.77|24436.54|24356.54|24432.77|24352.77|10
1736128950000|2025-01-06 02:02:30|24432.38|24352.38|24429.82|24349.82|24432.6|24352.6|24429.42|24349.42|10
1736128960000|2025-01-06 02:02:40|24430.45|24350.45|24429.08|24349.08|24430.68|24350.68|24429.08|24349.08|10
1736128970000|2025-01-06 02:02:50|24428.74|24348.74|24433.85|24353.85|24433.85|24353.85|24428.73|24348.73|10
1736128980000|2025-01-06 02:03:00|24435.34|24355.34|24437.38|24357.38|24437.38|24357.38|24434.99|24354.99|10
1736128990000|2025-01-06 02:03:10|24438.78|24358.78|24444.71|24364.71|24444.72|24364.72|24438.78|24358.78|10
1736129000000|2025-01-06 02:03:20|24444.98|24364.98|24454.28|24374.28|24454.28|24374.28|24444.92|24364.92|10
1736129010000|2025-01-06 02:03:30|24454.85|24374.85|24454.76|24374.76|24456.92|24376.92|24454.76|24374.76|10
1736129020000|2025-01-06 02:03:40|24455|24375|24451.56|24371.56|24455.95|24375.95|24451.56|24371.56|10
1736129030000|2025-01-06 02:03:50|24449.9|24369.9|24452.81|24372.81|24453.6|24373.6|24448.15|24368.15|10
1736129040000|2025-01-06 02:04:00|24452.69|24372.69|24445.07|24365.07|24452.69|24372.69|24444.68|24364.68|10
1736129050000|2025-01-06 02:04:10|24445.43|24365.43|24443.96|24363.96|24447.07|24367.07|24443.68|24363.68|10
1736129060000|2025-01-06 02:04:20|24443.33|24363.33|24446.14|24366.14|24446.14|24366.14|24442.76|24362.76|10
1736129070000|2025-01-06 02:04:30|24446.27|24366.27|24448.54|24368.54|24448.57|24368.57|24445.75|24365.75|10
1736129080000|2025-01-06 02:04:40|24448.26|24368.26|24452.53|24372.53|24453.59|24373.59|24448.26|24368.26|10
1736129090000|2025-01-06 02:04:50|24452.78|24372.78|24453.2|24373.2|24454.61|24374.61|24452.78|24372.78|10
1736129100000|2025-01-06 02:05:00|24452.91|24372.91|24456.68|24376.68|24456.85|24376.85|24452.72|24372.72|10
1736129110000|2025-01-06 02:05:10|24457.02|24377.02|24456.77|24376.77|24457.21|24377.21|24456.55|24376.55|10
1736129120000|2025-01-06 02:05:20|24456.93|24376.93|24452.29|24372.29|24456.93|24376.93|24452.12|24372.12|10
1736129130000|2025-01-06 02:05:30|24452.72|24372.72|24456.39|24376.39|24456.44|24376.44|24452.66|24372.66|10
1736129140000|2025-01-06 02:05:40|24456.26|24376.26|24462.73|24382.73|24463|24383|24456.26|24376.26|10
1736129150000|2025-01-06 02:05:50|24462.3|24382.3|24496.57|24416.57|24496.57|24416.57|24462.09|24382.09|10
1736129160000|2025-01-06 02:06:00|24494.59|24414.59|24517.57|24437.57|24517.57|24437.57|24493.01|24413.01|10
1736129170000|2025-01-06 02:06:10|24521.12|24441.12|24525.27|24445.27|24528.31|24448.31|24521.12|24441.12|10
1736129180000|2025-01-06 02:06:20|24525.73|24445.73|24518.31|24438.31|24527.3|24447.3|24518.31|24438.31|9
1736129190000|2025-01-06 02:06:30|24517.28|24437.28|24507.26|24427.26|24517.28|24437.28|24506.78|24426.78|10
1736129200000|2025-01-06 02:06:40|24505.7|24425.7|24505.42|24425.42|24505.7|24425.7|24505.09|24425.09|10
1736129210000|2025-01-06 02:06:50|24506.53|24426.53|24502.93|24422.93|24506.53|24426.53|24502.33|24422.33|10
1736129220000|2025-01-06 02:07:00|24503.03|24423.03|24500.98|24420.98|24503.03|24423.03|24500.98|24420.98|9
1736129230000|2025-01-06 02:07:10|24500.81|24420.81|24503.96|24423.96|24504.2|24424.2|24500.81|24420.81|10
1736129240000|2025-01-06 02:07:20|24503.76|24423.76|24518.88|24438.88|24518.88|24438.88|24503.76|24423.76|10
1736129250000|2025-01-06 02:07:30|24518.1|24438.1|24520.78|24440.78|24520.78|24440.78|24518|24438|10
1736129260000|2025-01-06 02:07:40|24521.71|24441.71|24521.21|24441.21|24522.15|24442.15|24521.16|24441.16|10
1736129270000|2025-01-06 02:07:50|24521.48|24441.48|24519.18|24439.18|24523.04|24443.04|24519.18|24439.18|10
1736129280000|2025-01-06 02:08:00|24519.42|24439.42|24527.97|24447.97|24528.66|24448.66|24519.42|24439.42|10
1736129290000|2025-01-06 02:08:10|24526.75|24446.75|24528.03|24448.03|24528.03|24448.03|24525.06|24445.06|10
1736129300000|2025-01-06 02:08:20|24528.32|24448.32|24537.3|24457.3|24537.3|24457.3|24528.32|24448.32|10
1736129310000|2025-01-06 02:08:30|24538.57|24458.57|24542.78|24462.78|24542.78|24462.78|24538.57|24458.57|10
1736129320000|2025-01-06 02:08:40|24543.38|24463.38|24552.73|24472.73|24552.73|24472.73|24543.03|24463.03|10
1736129330000|2025-01-06 02:08:50|24552.74|24472.74|24552.71|24472.71|24552.93|24472.93|24551.83|24471.83|10
1736129340000|2025-01-06 02:09:00|24552.27|24472.27|24551.79|24471.79|24552.37|24472.37|24550.76|24470.76|10
1736129350000|2025-01-06 02:09:10|24552.85|24472.85|24551.4|24471.4|24553.71|24473.71|24551.15|24471.15|9
1736129360000|2025-01-06 02:09:20|24552.45|24472.45|24549.94|24469.94|24553.14|24473.14|24549.94|24469.94|10
1736129370000|2025-01-06 02:09:30|24550.07|24470.07|24550.88|24470.88|24550.88|24470.88|24549.36|24469.36|10
1736129380000|2025-01-06 02:09:40|24550.52|24470.52|24551.9|24471.9|24552.37|24472.37|24549.64|24469.64|9
1736129390000|2025-01-06 02:09:50|24551.55|24471.55|24551.21|24471.21|24552.21|24472.21|24550.37|24470.37|10
1736129400000|2025-01-06 02:10:00|24553.67|24473.67|24553.46|24473.46|24554.33|24474.33|24553.46|24473.46|10
1736129410000|2025-01-06 02:10:10|24553.51|24473.51|24554.07|24474.07|24555|24475|24552.96|24472.96|10
1736129420000|2025-01-06 02:10:20|24554.33|24474.33|24554.98|24474.98|24555.94|24475.94|24554.33|24474.33|10
1736129430000|2025-01-06 02:10:30|24555.03|24475.03|24560.98|24480.98|24561.16|24481.16|24555.03|24475.03|10
1736129440000|2025-01-06 02:10:40|24561.35|24481.35|24560.61|24480.61|24561.81|24481.81|24560.3|24480.3|10
1736129450000|2025-01-06 02:10:50|24561.1|24481.1|24561.12|24481.12|24562.22|24482.22|24560.88|24480.88|10
1736129460000|2025-01-06 02:11:00|24561.9|24481.9|24560.84|24480.84|24561.9|24481.9|24560.65|24480.65|10
1736129470000|2025-01-06 02:11:10|24560.64|24480.64|24558.73|24478.73|24561.36|24481.36|24558.73|24478.73|10
1736129480000|2025-01-06 02:11:20|24557.78|24477.78|24552.3|24472.3|24557.78|24477.78|24550.16|24470.16|10
1736129490000|2025-01-06 02:11:30|24552.54|24472.54|24548.76|24468.76|24552.54|24472.54|24548.48|24468.48|10
1736129500000|2025-01-06 02:11:40|24549.69|24469.69|24546.24|24466.24|24549.81|24469.81|24546.24|24466.24|10
1736129510000|2025-01-06 02:11:50|24549.71|24469.71|24547.04|24467.04|24552.75|24472.75|24547.04|24467.04|10
1736129520000|2025-01-06 02:12:00|24545.65|24465.65|24545.56|24465.56|24545.65|24465.65|24544.32|24464.32|10
1736129530000|2025-01-06 02:12:10|24546.71|24466.71|24545.72|24465.72|24548.38|24468.38|24544.57|24464.57|10
1736129540000|2025-01-06 02:12:20|24545.98|24465.98|24537.44|24457.44|24545.98|24465.98|24537.44|24457.44|10
1736129550000|2025-01-06 02:12:30|24536.75|24456.75|24527.78|24447.78|24536.75|24456.75|24527.78|24447.78|10
1736129560000|2025-01-06 02:12:40|24524.02|24444.02|24515.27|24435.27|24524.02|24444.02|24515.27|24435.27|10
1736129570000|2025-01-06 02:12:50|24515.37|24435.37|24516.21|24436.21|24517.02|24437.02|24515.17|24435.17|10
1736129580000|2025-01-06 02:13:00|24515.47|24435.47|24518.78|24438.78|24518.78|24438.78|24514.89|24434.89|10
1736129590000|2025-01-06 02:13:10|24519.11|24439.11|24518.13|24438.13|24519.82|24439.82|24518.04|24438.04|10
1736129600000|2025-01-06 02:13:20|24518.6|24438.6|24514.49|24434.49|24518.62|24438.62|24514.49|24434.49|10
1736129610000|2025-01-06 02:13:30|24514.24|24434.24|24507.69|24427.69|24514.24|24434.24|24506.43|24426.43|10
1736129620000|2025-01-06 02:13:40|24507.32|24427.32|24508.89|24428.89|24508.89|24428.89|24506.49|24426.49|9
1736129630000|2025-01-06 02:13:50|24510.98|24430.98|24515.76|24435.76|24515.76|24435.76|24510.98|24430.98|10
1736129640000|2025-01-06 02:14:00|24515.82|24435.82|24512.87|24432.87|24515.82|24435.82|24511.52|24431.52|10
1736129650000|2025-01-06 02:14:10|24513.14|24433.14|24512.33|24432.33|24513.63|24433.63|24512.33|24432.33|10
1736129660000|2025-01-06 02:14:20|24512.22|24432.22|24517.42|24437.42|24517.42|24437.42|24508.19|24428.19|10
1736129670000|2025-01-06 02:14:30|24517.49|24437.49|24520.68|24440.68|24520.68|24440.68|24517.25|24437.25|10
1736129680000|2025-01-06 02:14:40|24520.96|24440.96|24521.8|24441.8|24522.86|24442.86|24520.96|24440.96|10
1736129690000|2025-01-06 02:14:50|24521.58|24441.58|24521.52|24441.52|24521.58|24441.58|24519.51|24439.51|10
1736129700000|2025-01-06 02:15:00|24522.16|24442.16|24521.29|24441.29|24522.5|24442.5|24520.91|24440.91|10
1736129710000|2025-01-06 02:15:10|24522.38|24442.38|24516.12|24436.12|24522.38|24442.38|24516.12|24436.12|10
1736129720000|2025-01-06 02:15:20|24513.51|24433.51|24494.87|24414.87|24513.83|24433.83|24494.87|24414.87|10
1736129730000|2025-01-06 02:15:30|24494.73|24414.73|24466.25|24386.25|24494.73|24414.73|24466.25|24386.25|10
1736129740000|2025-01-06 02:15:40|24464.07|24384.07|24452.68|24372.68|24464.07|24384.07|24452.68|24372.68|10
1736129750000|2025-01-06 02:15:50|24453.3|24373.3|24449.45|24369.45|24453.3|24373.3|24446.53|24366.53|9
1736129760000|2025-01-06 02:16:00|24450.25|24370.25|24459.51|24379.51|24459.51|24379.51|24450.17|24370.17|10
1736129770000|2025-01-06 02:16:10|24456.9|24376.9|24458.89|24378.89|24459.26|24379.26|24456.9|24376.9|10
1736129780000|2025-01-06 02:16:20|24459.61|24379.61|24458.33|24378.33|24462.24|24382.24|24458.33|24378.33|10
1736129790000|2025-01-06 02:16:30|24458.47|24378.47|24461.39|24381.39|24462.52|24382.52|24458.47|24378.47|9
1736129800000|2025-01-06 02:16:40|24462.18|24382.18|24464.48|24384.48|24464.48|24384.48|24460.83|24380.83|10
1736129810000|2025-01-06 02:16:50|24464.39|24384.39|24466.97|24386.97|24467.52|24387.52|24463.98|24383.98|10
1736129820000|2025-01-06 02:17:00|24468.32|24388.32|24471.18|24391.18|24471.94|24391.94|24468.32|24388.32|10
1736129830000|2025-01-06 02:17:10|24471.5|24391.5|24466.22|24386.22|24471.5|24391.5|24466.22|24386.22|10
1736129840000|2025-01-06 02:17:20|24466.93|24386.93|24462.85|24382.85|24467.54|24387.54|24462.85|24382.85|10
1736129850000|2025-01-06 02:17:30|24462.87|24382.87|24466.33|24386.33|24466.33|24386.33|24462.31|24382.31|10
1736129860000|2025-01-06 02:17:40|24466.46|24386.46|24464.1|24384.1|24466.46|24386.46|24464.1|24384.1|9
1736129870000|2025-01-06 02:17:50|24464.51|24384.51|24464.94|24384.94|24465.9|24385.9|24464.51|24384.51|10
1736129880000|2025-01-06 02:18:00|24464.61|24384.61|24467.35|24387.35|24468.23|24388.23|24464.61|24384.61|10
1736129890000|2025-01-06 02:18:10|24467.73|24387.73|24468.83|24388.83|24470.96|24390.96|24467.73|24387.73|10
1736129900000|2025-01-06 02:18:20|24466.55|24386.55|24464.87|24384.87|24466.55|24386.55|24464.87|24384.87|10
1736129910000|2025-01-06 02:18:30|24464.93|24384.93|24467.32|24387.32|24467.37|24387.37|24464.93|24384.93|9
1736129920000|2025-01-06 02:18:40|24467.88|24387.88|24468.48|24388.48|24468.48|24388.48|24467.16|24387.16|10
1736129930000|2025-01-06 02:18:50|24468.49|24388.49|24469.72|24389.72|24469.72|24389.72|24468.46|24388.46|10
1736129940000|2025-01-06 02:19:00|24469.79|24389.79|24467.43|24387.43|24469.79|24389.79|24467.02|24387.02|10
1736129950000|2025-01-06 02:19:10|24467.65|24387.65|24474.14|24394.14|24474.14|24394.14|24467.65|24387.65|10
1736129960000|2025-01-06 02:19:20|24474.17|24394.17|24479.04|24399.04|24479.48|24399.48|24474.17|24394.17|10
1736129970000|2025-01-06 02:19:30|24479.35|24399.35|24483.52|24403.52|24483.52|24403.52|24479.35|24399.35|10
1736129980000|2025-01-06 02:19:40|24483.69|24403.69|24490.86|24410.86|24490.88|24410.88|24483.69|24403.69|10
1736129990000|2025-01-06 02:19:50|24491.39|24411.39|24498.89|24418.89|24498.89|24418.89|24491.39|24411.39|10
1736130000000|2025-01-06 02:20:00|24498.81|24418.81|24499.02|24419.02|24499.22|24419.22|24498.17|24418.17|10
1736130010000|2025-01-06 02:20:10|24500.21|24420.21|24510.13|24430.13|24510.13|24430.13|24500.21|24420.21|10
1736130020000|2025-01-06 02:20:20|24510.49|24430.49|24507.62|24427.62|24512.55|24432.55|24507.62|24427.62|10
1736130030000|2025-01-06 02:20:30|24507.57|24427.57|24505.49|24425.49|24507.57|24427.57|24501.69|24421.69|10
1736130040000|2025-01-06 02:20:40|24505.52|24425.52|24508.19|24428.19|24508.19|24428.19|24505.52|24425.52|10
1736130050000|2025-01-06 02:20:50|24508.1|24428.1|24504|24424|24508.1|24428.1|24503.84|24423.84|10
1736130060000|2025-01-06 02:21:00|24504.33|24424.33|24502.61|24422.61|24504.42|24424.42|24502.61|24422.61|10
1736130070000|2025-01-06 02:21:10|24502.69|24422.69|24502.17|24422.17|24502.82|24422.82|24501.35|24421.35|10
1736130080000|2025-01-06 02:21:20|24502.03|24422.03|24499.63|24419.63|24502.99|24422.99|24499.02|24419.02|10
1736130090000|2025-01-06 02:21:30|24499.31|24419.31|24497.26|24417.26|24499.87|24419.87|24496.85|24416.85|10
1736130100000|2025-01-06 02:21:40|24498.56|24418.56|24499.92|24419.92|24500.51|24420.51|24498.56|24418.56|9
1736130110000|2025-01-06 02:21:50|24499.75|24419.75|24499.44|24419.44|24499.76|24419.76|24498.96|24418.96|10
1736130120000|2025-01-06 02:22:00|24499.22|24419.22|24496.65|24416.65|24500.05|24420.05|24495.69|24415.69|10
1736130130000|2025-01-06 02:22:10|24497.04|24417.04|24498.33|24418.33|24498.9|24418.9|24497.02|24417.02|10
1736130140000|2025-01-06 02:22:20|24498.42|24418.42|24490.92|24410.92|24498.42|24418.42|24490.92|24410.92|10
1736130150000|2025-01-06 02:22:30|24490.97|24410.97|24488.31|24408.31|24491.38|24411.38|24488.31|24408.31|10
1736130160000|2025-01-06 02:22:40|24488.5|24408.5|24489.41|24409.41|24489.47|24409.47|24488.44|24408.44|10
1736130170000|2025-01-06 02:22:50|24489.57|24409.57|24488.57|24408.57|24489.57|24409.57|24488.07|24408.07|10
1736130180000|2025-01-06 02:23:00|24490.64|24410.64|24489.73|24409.73|24492|24412|24489.73|24409.73|10
1736130190000|2025-01-06 02:23:10|24489.07|24409.07|24486.32|24406.32|24489.07|24409.07|24486.06|24406.06|10
1736130200000|2025-01-06 02:23:20|24487.85|24407.85|24489.54|24409.54|24489.54|24409.54|24487.85|24407.85|10
1736130210000|2025-01-06 02:23:30|24489.58|24409.58|24484.03|24404.03|24489.58|24409.58|24484.03|24404.03|10
1736130220000|2025-01-06 02:23:40|24483.86|24403.86|24482.74|24402.74|24483.86|24403.86|24482.63|24402.63|10
1736130230000|2025-01-06 02:23:50|24481.96|24401.96|24480.13|24400.13|24482.49|24402.49|24480.13|24400.13|10
1736130240000|2025-01-06 02:24:00|24479.18|24399.18|24472.86|24392.86|24479.18|24399.18|24472.26|24392.26|10
1736130250000|2025-01-06 02:24:10|24473.21|24393.21|24473.36|24393.36|24474.3|24394.3|24472.75|24392.75|10
1736130260000|2025-01-06 02:24:20|24473.12|24393.12|24472.9|24392.9|24473.79|24393.79|24472.67|24392.67|10
1736130270000|2025-01-06 02:24:30|24472.74|24392.74|24472.04|24392.04|24473.46|24393.46|24472.04|24392.04|10
1736130280000|2025-01-06 02:24:40|24471.87|24391.87|24472.08|24392.08|24472.08|24392.08|24469.99|24389.99|10
1736130290000|2025-01-06 02:24:50|24472.26|24392.26|24468.93|24388.93|24472.26|24392.26|24467.02|24387.02|10
1736130300000|2025-01-06 02:25:00|24468.89|24388.89|24466.28|24386.28|24468.89|24388.89|24466.04|24386.04|9
1736130310000|2025-01-06 02:25:10|24466.31|24386.31|24466.18|24386.18|24466.31|24386.31|24465.85|24385.85|10
1736130320000|2025-01-06 02:25:20|24467.01|24387.01|24468.7|24388.7|24468.7|24388.7|24466.98|24386.98|10
1736130330000|2025-01-06 02:25:30|24470.2|24390.2|24471.42|24391.42|24471.59|24391.59|24470.03|24390.03|10
1736130340000|2025-01-06 02:25:40|24472.69|24392.69|24475.7|24395.7|24475.7|24395.7|24472.62|24392.62|10
1736130350000|2025-01-06 02:25:50|24476.58|24396.58|24479.75|24399.75|24479.92|24399.92|24476.58|24396.58|10
1736130360000|2025-01-06 02:26:00|24479.68|24399.68|24491.52|24411.52|24491.52|24411.52|24479.34|24399.34|10
1736130370000|2025-01-06 02:26:10|24491.19|24411.19|24493.92|24413.92|24493.92|24413.92|24490.75|24410.75|10
1736130380000|2025-01-06 02:26:20|24493.69|24413.69|24491.87|24411.87|24494.04|24414.04|24490.27|24410.27|10
1736130390000|2025-01-06 02:26:30|24491.71|24411.71|24483.5|24403.5|24491.71|24411.71|24483.5|24403.5|10
1736130400000|2025-01-06 02:26:40|24482.51|24402.51|24480.94|24400.94|24482.78|24402.78|24480.94|24400.94|10
1736130410000|2025-01-06 02:26:50|24481.46|24401.46|24483.37|24403.37|24484.43|24404.43|24481.46|24401.46|10
1736130420000|2025-01-06 02:27:00|24483.9|24403.9|24484.77|24404.77|24486.04|24406.04|24483.9|24403.9|9
1736130430000|2025-01-06 02:27:10|24484.58|24404.58|24489.49|24409.49|24489.49|24409.49|24483.75|24403.75|10
1736130440000|2025-01-06 02:27:20|24489.75|24409.75|24489.73|24409.73|24490.22|24410.22|24489.49|24409.49|10
1736130450000|2025-01-06 02:27:30|24489.78|24409.78|24491.05|24411.05|24491.58|24411.58|24489.75|24409.75|10
1736130460000|2025-01-06 02:27:40|24490.21|24410.21|24482.05|24402.05|24490.21|24410.21|24481.75|24401.75|10
1736130470000|2025-01-06 02:27:50|24481.76|24401.76|24480.62|24400.62|24482.13|24402.13|24480.62|24400.62|10
1736130480000|2025-01-06 02:28:00|24480.08|24400.08|24475.93|24395.93|24480.08|24400.08|24475.67|24395.67|10
1736130490000|2025-01-06 02:28:10|24475.87|24395.87|24472.94|24392.94|24476.73|24396.73|24472.94|24392.94|10
1736130500000|2025-01-06 02:28:20|24472.71|24392.71|24472.73|24392.73|24472.93|24392.93|24472.14|24392.14|10
1736130510000|2025-01-06 02:28:30|24472.5|24392.5|24472.03|24392.03|24473.8|24393.8|24472.03|24392.03|10
1736130520000|2025-01-06 02:28:40|24471.67|24391.67|24473.36|24393.36|24474.89|24394.89|24471.67|24391.67|10
1736130530000|2025-01-06 02:28:50|24473.33|24393.33|24474.88|24394.88|24475.74|24395.74|24473.33|24393.33|10
1736130540000|2025-01-06 02:29:00|24474.29|24394.29|24476.45|24396.45|24476.87|24396.87|24474.28|24394.28|9
1736130550000|2025-01-06 02:29:10|24475.99|24395.99|24473.96|24393.96|24476.04|24396.04|24473.43|24393.43|10
1736130560000|2025-01-06 02:29:20|24473.93|24393.93|24471.19|24391.19|24473.93|24393.93|24471.19|24391.19|9
1736130570000|2025-01-06 02:29:30|24471.18|24391.18|24471.91|24391.91|24472.24|24392.24|24471.04|24391.04|9
1736130580000|2025-01-06 02:29:40|24471.93|24391.93|24469.89|24389.89|24471.93|24391.93|24469.38|24389.38|10
1736130590000|2025-01-06 02:29:50|24469.68|24389.68|24470.4|24390.4|24470.4|24390.4|24469.38|24389.38|10
1736130600000|2025-01-06 02:30:00|24470.56|24390.56|24471.63|24391.63|24474.53|24394.53|24470.56|24390.56|10
1736130610000|2025-01-06 02:30:10|24471.96|24391.96|24470.23|24390.23|24472.31|24392.31|24469.87|24389.87|10
1736130620000|2025-01-06 02:30:20|24470.38|24390.38|24469.76|24389.76|24470.41|24390.41|24469.76|24389.76|10
1736130630000|2025-01-06 02:30:30|24469.82|24389.82|24465.13|24385.13|24469.82|24389.82|24465.13|24385.13|9
1736130640000|2025-01-06 02:30:40|24464.89|24384.89|24459.36|24379.36|24464.89|24384.89|24459.11|24379.11|10
1736130650000|2025-01-06 02:30:50|24457.38|24377.38|24455.94|24375.94|24458.21|24378.21|24455.94|24375.94|10
1736130660000|2025-01-06 02:31:00|24455.68|24375.68|24454.95|24374.95|24456.13|24376.13|24454.8|24374.8|10
1736130670000|2025-01-06 02:31:10|24454.9|24374.9|24450.5|24370.5|24454.9|24374.9|24450.5|24370.5|9
1736130680000|2025-01-06 02:31:20|24450.92|24370.92|24450.9|24370.9|24451.23|24371.23|24450.82|24370.82|10
1736130690000|2025-01-06 02:31:30|24451.52|24371.52|24454.33|24374.33|24454.41|24374.41|24451.52|24371.52|10
1736130700000|2025-01-06 02:31:40|24454.43|24374.43|24457.43|24377.43|24457.53|24377.53|24454.43|24374.43|10
1736130710000|2025-01-06 02:31:50|24457.55|24377.55|24460.52|24380.52|24460.52|24380.52|24457.06|24377.06|9
1736130720000|2025-01-06 02:32:00|24460.15|24380.15|24461.23|24381.23|24461.23|24381.23|24460.08|24380.08|10
1736130730000|2025-01-06 02:32:10|24462.05|24382.05|24463.66|24383.66|24463.66|24383.66|24462.05|24382.05|10
1736130740000|2025-01-06 02:32:20|24465.53|24385.53|24463.66|24383.66|24465.98|24385.98|24463.66|24383.66|10
1736130750000|2025-01-06 02:32:30|24463.69|24383.69|24463.79|24383.79|24464.17|24384.17|24463.32|24383.32|10
1736130760000|2025-01-06 02:32:40|24464.01|24384.01|24465.07|24385.07|24465.07|24385.07|24463.58|24383.58|10
1736130770000|2025-01-06 02:32:50|24466.42|24386.42|24471.02|24391.02|24471.02|24391.02|24466.42|24386.42|10
1736130780000|2025-01-06 02:33:00|24472.35|24392.35|24479.42|24399.42|24479.42|24399.42|24472.35|24392.35|10
1736130790000|2025-01-06 02:33:10|24480.47|24400.47|24481.05|24401.05|24481.8|24401.8|24479.83|24399.83|10
1736130800000|2025-01-06 02:33:20|24481.49|24401.49|24482.49|24402.49|24483.44|24403.44|24481.49|24401.49|10
1736130810000|2025-01-06 02:33:30|24482.33|24402.33|24484.12|24404.12|24484.12|24404.12|24480.89|24400.89|10
1736130820000|2025-01-06 02:33:40|24484.72|24404.72|24489.42|24409.42|24489.42|24409.42|24484.72|24404.72|10
1736130830000|2025-01-06 02:33:50|24489.77|24409.77|24493.47|24413.47|24493.47|24413.47|24489.77|24409.77|10
1736130840000|2025-01-06 02:34:00|24493.24|24413.24|24494.9|24414.9|24495.33|24415.33|24493.24|24413.24|10
1736130850000|2025-01-06 02:34:10|24494.8|24414.8|24492.66|24412.66|24495.43|24415.43|24492.66|24412.66|10
1736130860000|2025-01-06 02:34:20|24492.24|24412.24|24499.35|24419.35|24499.35|24419.35|24492.24|24412.24|10
1736130870000|2025-01-06 02:34:30|24507.01|24427.01|24530.95|24450.95|24530.95|24450.95|24507.01|24427.01|10
1736130880000|2025-01-06 02:34:40|24530.98|24450.98|24532.32|24452.32|24532.51|24452.51|24530.97|24450.97|10
1736130890000|2025-01-06 02:34:50|24532.99|24452.99|24533.13|24453.13|24533.63|24453.63|24532.62|24452.62|10
1736130900000|2025-01-06 02:35:00|24533.56|24453.56|24537.14|24457.14|24537.14|24457.14|24533.56|24453.56|10
1736130910000|2025-01-06 02:35:10|24537.75|24457.75|24548.93|24468.93|24548.93|24468.93|24537.75|24457.75|10
1736130920000|2025-01-06 02:35:20|24548.64|24468.64|24548.59|24468.59|24549.67|24469.67|24547.91|24467.91|10
1736130930000|2025-01-06 02:35:30|24547.93|24467.93|24547.03|24467.03|24548.41|24468.41|24546.74|24466.74|10
1736130940000|2025-01-06 02:35:40|24547.28|24467.28|24554.64|24474.64|24554.64|24474.64|24546.89|24466.89|10
1736130950000|2025-01-06 02:35:50|24555.59|24475.59|24556.66|24476.66|24558.47|24478.47|24555.59|24475.59|10
1736130960000|2025-01-06 02:36:00|24556.6|24476.6|24560.06|24480.06|24560.06|24480.06|24556.27|24476.27|10
1736130970000|2025-01-06 02:36:10|24559.67|24479.67|24562.56|24482.56|24562.91|24482.91|24559.67|24479.67|10
1736130980000|2025-01-06 02:36:20|24562.21|24482.21|24569.75|24489.75|24570.15|24490.15|24562.08|24482.08|10
1736130990000|2025-01-06 02:36:30|24569.41|24489.41|24566.3|24486.3|24571.43|24491.43|24565.5|24485.5|9
1736131000000|2025-01-06 02:36:40|24567.32|24487.32|24568.67|24488.67|24569.45|24489.45|24566.52|24486.52|10
1736131010000|2025-01-06 02:36:50|24568.85|24488.85|24566.8|24486.8|24568.85|24488.85|24566.8|24486.8|10
1736131020000|2025-01-06 02:37:00|24565.55|24485.55|24563.25|24483.25|24565.69|24485.69|24563.04|24483.04|10
1736131030000|2025-01-06 02:37:10|24563.37|24483.37|24563.81|24483.81|24563.83|24483.83|24562.45|24482.45|10
1736131040000|2025-01-06 02:37:20|24563.73|24483.73|24561.61|24481.61|24563.89|24483.89|24561.28|24481.28|10
1736131050000|2025-01-06 02:37:30|24562.45|24482.45|24563.25|24483.25|24563.44|24483.44|24562.45|24482.45|10
1736131060000|2025-01-06 02:37:40|24563.26|24483.26|24562.21|24482.21|24563.26|24483.26|24561.61|24481.61|9
1736131070000|2025-01-06 02:37:50|24564.49|24484.49|24570.86|24490.86|24570.97|24490.97|24564.31|24484.31|10
1736131080000|2025-01-06 02:38:00|24570.77|24490.77|24561.98|24481.98|24571.47|24491.47|24561.98|24481.98|10
1736131090000|2025-01-06 02:38:10|24561.32|24481.32|24557|24477|24561.32|24481.32|24557|24477|10
1736131100000|2025-01-06 02:38:20|24559.04|24479.04|24560.84|24480.84|24560.84|24480.84|24558.93|24478.93|10
1736131110000|2025-01-06 02:38:30|24560.26|24480.26|24559.45|24479.45|24560.58|24480.58|24559.45|24479.45|9
1736131120000|2025-01-06 02:38:40|24559.55|24479.55|24556.19|24476.19|24559.59|24479.59|24556.19|24476.19|10
1736131130000|2025-01-06 02:38:50|24555.59|24475.59|24553.83|24473.83|24555.59|24475.59|24553.83|24473.83|9
1736131140000|2025-01-06 02:39:00|24553.89|24473.89|24552.62|24472.62|24554.12|24474.12|24552.28|24472.28|9
1736131150000|2025-01-06 02:39:10|24552.27|24472.27|24549.62|24469.62|24552.27|24472.27|24549.62|24469.62|10
1736131160000|2025-01-06 02:39:20|24548.46|24468.46|24545.98|24465.98|24548.84|24468.84|24545.98|24465.98|10
1736131170000|2025-01-06 02:39:30|24544.42|24464.42|24548.32|24468.32|24548.32|24468.32|24543.26|24463.26|10
1736131180000|2025-01-06 02:39:40|24548.46|24468.46|24548.99|24468.99|24549.62|24469.62|24548.46|24468.46|10
1736131190000|2025-01-06 02:39:50|24548.92|24468.92|24548.8|24468.8|24549.03|24469.03|24548.35|24468.35|10
1736131200000|2025-01-06 02:40:00|24548.02|24468.02|24549.46|24469.46|24553.42|24473.42|24547.87|24467.87|10
1736131210000|2025-01-06 02:40:10|24549.33|24469.33|24552.83|24472.83|24552.83|24472.83|24548.82|24468.82|10
1736131220000|2025-01-06 02:40:20|24552.7|24472.7|24547.4|24467.4|24553.41|24473.41|24547.4|24467.4|10
1736131230000|2025-01-06 02:40:30|24547.66|24467.66|24550.37|24470.37|24550.62|24470.62|24546.26|24466.26|10
1736131240000|2025-01-06 02:40:40|24545.25|24465.25|24546.66|24466.66|24546.66|24466.66|24545.01|24465.01|10
1736131250000|2025-01-06 02:40:50|24546.03|24466.03|24545.15|24465.15|24546.04|24466.04|24545.15|24465.15|10
1736131260000|2025-01-06 02:41:00|24545.37|24465.37|24544.79|24464.79|24545.52|24465.52|24544.41|24464.41|10
1736131270000|2025-01-06 02:41:10|24544.55|24464.55|24545.41|24465.41|24545.41|24465.41|24544.23|24464.23|10
1736131280000|2025-01-06 02:41:20|24545.53|24465.53|24544.56|24464.56|24545.79|24465.79|24544.32|24464.32|10
1736131290000|2025-01-06 02:41:30|24545.01|24465.01|24543.18|24463.18|24545.01|24465.01|24542.55|24462.55|10
1736131300000|2025-01-06 02:41:40|24543.14|24463.14|24540.3|24460.3|24543.31|24463.31|24540.01|24460.01|10
1736131310000|2025-01-06 02:41:50|24540.63|24460.63|24523.45|24443.45|24540.63|24460.63|24523.45|24443.45|9
1736131320000|2025-01-06 02:42:00|24521.87|24441.87|24499.75|24419.75|24521.87|24441.87|24499.75|24419.75|10
1736131330000|2025-01-06 02:42:10|24498.73|24418.73|24493.81|24413.81|24498.73|24418.73|24492.96|24412.96|9
1736131340000|2025-01-06 02:42:20|24493.75|24413.75|24498.22|24418.22|24498.22|24418.22|24493.46|24413.46|10
1736131350000|2025-01-06 02:42:30|24498.87|24418.87|24500.54|24420.54|24500.77|24420.77|24498.4|24418.4|10
1736131360000|2025-01-06 02:42:40|24500.66|24420.66|24502.6|24422.6|24502.67|24422.67|24500.56|24420.56|10
1736131370000|2025-01-06 02:42:50|24503.21|24423.21|24504.6|24424.6|24504.6|24424.6|24503.21|24423.21|10
1736131380000|2025-01-06 02:43:00|24504.66|24424.66|24501.18|24421.18|24504.66|24424.66|24501.18|24421.18|10
1736131390000|2025-01-06 02:43:10|24501.15|24421.15|24494.61|24414.61|24501.15|24421.15|24494.61|24414.61|10
1736131400000|2025-01-06 02:43:20|24494.12|24414.12|24494.23|24414.23|24494.23|24414.23|24493.36|24413.36|10
1736131410000|2025-01-06 02:43:30|24494.71|24414.71|24491.67|24411.67|24494.79|24414.79|24491.67|24411.67|10
1736131420000|2025-01-06 02:43:40|24497.83|24417.83|24496.4|24416.4|24497.83|24417.83|24496.33|24416.33|10
1736131430000|2025-01-06 02:43:50|24496.38|24416.38|24494.96|24414.96|24496.38|24416.38|24494.96|24414.96|9
1736131440000|2025-01-06 02:44:00|24494.73|24414.73|24488.65|24408.65|24495.64|24415.64|24487.9|24407.9|10
1736131450000|2025-01-06 02:44:10|24489.26|24409.26|24488.22|24408.22|24489.26|24409.26|24488.22|24408.22|10
1736131460000|2025-01-06 02:44:20|24488.43|24408.43|24489.36|24409.36|24489.36|24409.36|24488.43|24408.43|9
1736131470000|2025-01-06 02:44:30|24489.66|24409.66|24489.98|24409.98|24490.13|24410.13|24489.31|24409.31|10
1736131480000|2025-01-06 02:44:40|24489.74|24409.74|24493.47|24413.47|24493.47|24413.47|24489.67|24409.67|10
1736131490000|2025-01-06 02:44:50|24494.27|24414.27|24495.93|24415.93|24495.93|24415.93|24494.02|24414.02|10
1736131500000|2025-01-06 02:45:00|24496.12|24416.12|24499.66|24419.66|24500.07|24420.07|24495.76|24415.76|9
1736131510000|2025-01-06 02:45:10|24499.16|24419.16|24501.99|24421.99|24501.99|24421.99|24498.17|24418.17|10
1736131520000|2025-01-06 02:45:20|24502.39|24422.39|24503.9|24423.9|24503.9|24423.9|24501.47|24421.47|10
1736131530000|2025-01-06 02:45:30|24512.4|24432.4|24515.62|24435.62|24515.62|24435.62|24512.4|24432.4|10
1736131540000|2025-01-06 02:45:40|24515.68|24435.68|24516.3|24436.3|24516.78|24436.78|24515.27|24435.27|10
1736131550000|2025-01-06 02:45:50|24516.27|24436.27|24516.05|24436.05|24516.37|24436.37|24515.81|24435.81|10
1736131560000|2025-01-06 02:46:00|24516.11|24436.11|24511.8|24431.8|24516.11|24436.11|24508.46|24428.46|10
1736131570000|2025-01-06 02:46:10|24514.71|24434.71|24514.18|24434.18|24515.44|24435.44|24514.1|24434.1|9
1736131580000|2025-01-06 02:46:20|24509.49|24429.49|24497.54|24417.54|24509.49|24429.49|24497.51|24417.51|10
1736131590000|2025-01-06 02:46:30|24496.56|24416.56|24496.42|24416.42|24496.56|24416.56|24494.6|24414.6|10
1736131600000|2025-01-06 02:46:40|24496.7|24416.7|24500.78|24420.78|24500.78|24420.78|24496.7|24416.7|10
1736131610000|2025-01-06 02:46:50|24501.53|24421.53|24508.79|24428.79|24509.05|24429.05|24501.53|24421.53|10
1736131620000|2025-01-06 02:47:00|24509.04|24429.04|24504.96|24424.96|24509.39|24429.39|24504.96|24424.96|10
1736131630000|2025-01-06 02:47:10|24504.83|24424.83|24503.59|24423.59|24504.88|24424.88|24503.59|24423.59|10
1736131640000|2025-01-06 02:47:20|24503.58|24423.58|24504.62|24424.62|24504.78|24424.78|24503.48|24423.48|10
1736131650000|2025-01-06 02:47:30|24504.83|24424.83|24505.81|24425.81|24505.81|24425.81|24504.83|24424.83|10
1736131660000|2025-01-06 02:47:40|24505.83|24425.83|24504.87|24424.87|24506.03|24426.03|24503.96|24423.96|10
1736131670000|2025-01-06 02:47:50|24504.86|24424.86|24505.41|24425.41|24505.86|24425.86|24504.86|24424.86|10
1736131680000|2025-01-06 02:48:00|24506.09|24426.09|24502.87|24422.87|24506.09|24426.09|24502.18|24422.18|10
1736131690000|2025-01-06 02:48:10|24503.01|24423.01|24503.41|24423.41|24503.48|24423.48|24503.01|24423.01|10
1736131700000|2025-01-06 02:48:20|24503.63|24423.63|24507.19|24427.19|24507.33|24427.33|24503.19|24423.19|10
1736131710000|2025-01-06 02:48:30|24506.79|24426.79|24506.1|24426.1|24507.28|24427.28|24506.09|24426.09|9
1736131720000|2025-01-06 02:48:40|24506.06|24426.06|24505.85|24425.85|24507.76|24427.76|24505.85|24425.85|10
1736131730000|2025-01-06 02:48:50|24506.16|24426.16|24508.47|24428.47|24508.47|24428.47|24506.16|24426.16|9
1736131740000|2025-01-06 02:49:00|24508.63|24428.63|24506.93|24426.93|24508.64|24428.64|24506.93|24426.93|10
1736131750000|2025-01-06 02:49:10|24506.79|24426.79|24508.51|24428.51|24508.51|24428.51|24506.79|24426.79|10
1736131760000|2025-01-06 02:49:20|24508.56|24428.56|24507.66|24427.66|24509.4|24429.4|24507.66|24427.66|10
1736131770000|2025-01-06 02:49:30|24507.58|24427.58|24508.26|24428.26|24508.26|24428.26|24507.08|24427.08|9
1736131780000|2025-01-06 02:49:40|24509.27|24429.27|24512.97|24432.97|24512.97|24432.97|24509.27|24429.27|10
1736131790000|2025-01-06 02:49:50|24512.59|24432.59|24512.03|24432.03|24512.59|24432.59|24512.03|24432.03|10
1736131800000|2025-01-06 02:50:00|24512.01|24432.01|24509.5|24429.5|24512.44|24432.44|24509.5|24429.5|10
1736131810000|2025-01-06 02:50:10|24509.33|24429.33|24509.27|24429.27|24509.8|24429.8|24509.2|24429.2|10
1736131820000|2025-01-06 02:50:20|24508.36|24428.36|24508.25|24428.25|24508.36|24428.36|24507.57|24427.57|10
1736131830000|2025-01-06 02:50:30|24508.5|24428.5|24510.46|24430.46|24510.46|24430.46|24508.5|24428.5|10
1736131840000|2025-01-06 02:50:40|24511.04|24431.04|24511.37|24431.37|24512.19|24432.19|24511.04|24431.04|9
1736131850000|2025-01-06 02:50:50|24510.68|24430.68|24509.98|24429.98|24510.68|24430.68|24509.2|24429.2|10
1736131860000|2025-01-06 02:51:00|24509.93|24429.93|24506.33|24426.33|24509.93|24429.93|24506.33|24426.33|10
1736131870000|2025-01-06 02:51:10|24505.94|24425.94|24501.26|24421.26|24505.94|24425.94|24501.26|24421.26|10
1736131880000|2025-01-06 02:51:20|24501.24|24421.24|24500.26|24420.26|24501.24|24421.24|24500.1|24420.1|10
1736131890000|2025-01-06 02:51:30|24499.84|24419.84|24495.09|24415.09|24499.84|24419.84|24495.09|24415.09|10
1736131900000|2025-01-06 02:51:40|24495.04|24415.04|24491.92|24411.92|24495.28|24415.28|24491.92|24411.92|10
1736131910000|2025-01-06 02:51:50|24490.8|24410.8|24490.81|24410.81|24492.7|24412.7|24490.8|24410.8|10
1736131920000|2025-01-06 02:52:00|24490.61|24410.61|24491.86|24411.86|24491.86|24411.86|24488.06|24408.06|10
1736131930000|2025-01-06 02:52:10|24491.64|24411.64|24489.81|24409.81|24491.64|24411.64|24489.81|24409.81|10
1736131940000|2025-01-06 02:52:20|24489.03|24409.03|24486.84|24406.84|24489.03|24409.03|24486.51|24406.51|10
1736131950000|2025-01-06 02:52:30|24486.62|24406.62|24488.82|24408.82|24488.82|24408.82|24486.62|24406.62|10
1736131960000|2025-01-06 02:52:40|24488.77|24408.77|24488.99|24408.99|24489.43|24409.43|24488.46|24408.46|10
1736131970000|2025-01-06 02:52:50|24488.97|24408.97|24489.17|24409.17|24489.17|24409.17|24488.77|24408.77|8
1736131980000|2025-01-06 02:53:00|24489.26|24409.26|24491.03|24411.03|24491.03|24411.03|24489.26|24409.26|10
1736131990000|2025-01-06 02:53:10|24491.39|24411.39|24490.24|24410.24|24492.06|24412.06|24490.24|24410.24|10
1736132000000|2025-01-06 02:53:20|24489.74|24409.74|24487.26|24407.26|24489.74|24409.74|24487.26|24407.26|10
1736132010000|2025-01-06 02:53:30|24487.25|24407.25|24484.6|24404.6|24487.51|24407.51|24484.6|24404.6|10
1736132020000|2025-01-06 02:53:40|24484.54|24404.54|24481.67|24401.67|24484.62|24404.62|24481.53|24401.53|10
1736132030000|2025-01-06 02:53:50|24481.85|24401.85|24485.31|24405.31|24485.33|24405.33|24481.85|24401.85|9
1736132040000|2025-01-06 02:54:00|24485.1|24405.1|24485.46|24405.46|24485.57|24405.57|24485.1|24405.1|10
1736132050000|2025-01-06 02:54:10|24485.04|24405.04|24484.76|24404.76|24485.43|24405.43|24484.76|24404.76|9
1736132060000|2025-01-06 02:54:20|24484.66|24404.66|24484.29|24404.29|24484.66|24404.66|24484.12|24404.12|10
1736132070000|2025-01-06 02:54:30|24484.32|24404.32|24483.93|24403.93|24484.32|24404.32|24483.79|24403.79|10
1736132080000|2025-01-06 02:54:40|24484|24404|24482.69|24402.69|24484.34|24404.34|24482.66|24402.66|10
1736132090000|2025-01-06 02:54:50|24482.26|24402.26|24481.39|24401.39|24482.26|24402.26|24481.23|24401.23|10
1736132100000|2025-01-06 02:55:00|24481.44|24401.44|24482.1|24402.1|24482.1|24402.1|24481.21|24401.21|10
1736132110000|2025-01-06 02:55:10|24482.14|24402.14|24481.1|24401.1|24482.29|24402.29|24479.74|24399.74|10
1736132120000|2025-01-06 02:55:20|24480.8|24400.8|24480.26|24400.26|24480.89|24400.89|24480.26|24400.26|10
1736132130000|2025-01-06 02:55:30|24480.36|24400.36|24474.95|24394.95|24480.48|24400.48|24474.95|24394.95|10
1736132140000|2025-01-06 02:55:40|24474.76|24394.76|24474.28|24394.28|24474.76|24394.76|24473.69|24393.69|10
1736132150000|2025-01-06 02:55:50|24474.15|24394.15|24472.92|24392.92|24474.15|24394.15|24472.92|24392.92|10
1736132160000|2025-01-06 02:56:00|24473.25|24393.25|24470.4|24390.4|24473.25|24393.25|24470.1|24390.1|10
1736132170000|2025-01-06 02:56:10|24469.19|24389.19|24466.88|24386.88|24469.19|24389.19|24466.88|24386.88|10
1736132180000|2025-01-06 02:56:20|24466.72|24386.72|24467.95|24387.95|24467.95|24387.95|24466.5|24386.5|10
1736132190000|2025-01-06 02:56:30|24468.06|24388.06|24466.89|24386.89|24468.51|24388.51|24466.76|24386.76|10
1736132200000|2025-01-06 02:56:40|24466.7|24386.7|24468|24388|24468.71|24388.71|24466.21|24386.21|10
1736132210000|2025-01-06 02:56:50|24468.09|24388.09|24467.43|24387.43|24468.58|24388.58|24467.43|24387.43|10
1736132220000|2025-01-06 02:57:00|24467.44|24387.44|24464.95|24384.95|24467.44|24387.44|24464.95|24384.95|10
1736132230000|2025-01-06 02:57:10|24464|24384|24461.88|24381.88|24464|24384|24461.61|24381.61|10
1736132240000|2025-01-06 02:57:20|24461.51|24381.51|24460.93|24380.93|24461.51|24381.51|24460.82|24380.82|10
1736132250000|2025-01-06 02:57:30|24460.58|24380.58|24460.5|24380.5|24461.1|24381.1|24460.41|24380.41|10
1736132260000|2025-01-06 02:57:40|24460.25|24380.25|24459.04|24379.04|24460.25|24380.25|24459.04|24379.04|10
1736132270000|2025-01-06 02:57:50|24458.63|24378.63|24458.15|24378.15|24458.76|24378.76|24457.3|24377.3|10
1736132280000|2025-01-06 02:58:00|24458.17|24378.17|24456.02|24376.02|24458.22|24378.22|24455.98|24375.98|9
1736132290000|2025-01-06 02:58:10|24455.98|24375.98|24454.49|24374.49|24455.98|24375.98|24454.21|24374.21|10
1736132300000|2025-01-06 02:58:20|24454.8|24374.8|24456.31|24376.31|24456.31|24376.31|24454.8|24374.8|9
1736132310000|2025-01-06 02:58:30|24456.83|24376.83|24455.82|24375.82|24456.83|24376.83|24455.28|24375.28|10
1736132320000|2025-01-06 02:58:40|24455.98|24375.98|24457.07|24377.07|24457.07|24377.07|24455.98|24375.98|10
1736132330000|2025-01-06 02:58:50|24457.12|24377.12|24455.9|24375.9|24457.8|24377.8|24455.9|24375.9|10
1736132340000|2025-01-06 02:59:00|24455.72|24375.72|24455.57|24375.57|24455.91|24375.91|24454.98|24374.98|9
1736132350000|2025-01-06 02:59:10|24455.35|24375.35|24454.46|24374.46|24455.55|24375.55|24454.42|24374.42|10
1736132360000|2025-01-06 02:59:20|24454.44|24374.44|24446|24366|24454.44|24374.44|24446|24366|9
1736132370000|2025-01-06 02:59:30|24446.08|24366.08|24444.43|24364.43|24446.08|24366.08|24444.39|24364.39|9
1736132380000|2025-01-06 02:59:40|24444.38|24364.38|24445.18|24365.18|24445.23|24365.23|24444.38|24364.38|10
1736132390000|2025-01-06 02:59:50|24445.08|24365.08|24443.88|24363.88|24445.08|24365.08|24443.8|24363.8|10
1736132400000|2025-01-06 03:00:00|24443.23|24363.23|24444.4|24364.4|24444.4|24364.4|24442.64|24362.64|10
1736132410000|2025-01-06 03:00:10|24444.57|24364.57|24444.07|24364.07|24444.57|24364.57|24442.58|24362.58|10
1736132420000|2025-01-06 03:00:20|24444.04|24364.04|24441.8|24361.8|24444.04|24364.04|24441.8|24361.8|10
1736132430000|2025-01-06 03:00:30|24441.54|24361.54|24441.36|24361.36|24441.54|24361.54|24440.97|24360.97|9
1736132440000|2025-01-06 03:00:40|24441.55|24361.55|24441.26|24361.26|24441.55|24361.55|24441.26|24361.26|10
1736132450000|2025-01-06 03:00:50|24440.19|24360.19|24439.98|24359.98|24440.19|24360.19|24439.98|24359.98|10
1736132460000|2025-01-06 03:01:00|24439.92|24359.92|24438.41|24358.41|24439.92|24359.92|24438.41|24358.41|9
1736132470000|2025-01-06 03:01:10|24438.32|24358.32|24437.78|24357.78|24438.85|24358.85|24436.87|24356.87|10
1736132480000|2025-01-06 03:01:20|24437.54|24357.54|24437.52|24357.52|24438.31|24358.31|24437.52|24357.52|10
1736132490000|2025-01-06 03:01:30|24437.01|24357.01|24434.53|24354.53|24437.01|24357.01|24434.53|24354.53|9
1736132500000|2025-01-06 03:01:40|24434.58|24354.58|24431.13|24351.13|24434.58|24354.58|24431.13|24351.13|9
1736132510000|2025-01-06 03:01:50|24431.06|24351.06|24431.22|24351.22|24431.36|24351.36|24430.65|24350.65|10
1736132520000|2025-01-06 03:02:00|24431.13|24351.13|24430.3|24350.3|24431.13|24351.13|24430.16|24350.16|10
1736132530000|2025-01-06 03:02:10|24430.46|24350.46|24431.93|24351.93|24432.81|24352.81|24430.46|24350.46|10
1736132540000|2025-01-06 03:02:20|24432.05|24352.05|24432.55|24352.55|24433.25|24353.25|24431.84|24351.84|10
1736132550000|2025-01-06 03:02:30|24432.31|24352.31|24429.8|24349.8|24432.31|24352.31|24429.8|24349.8|10
1736132560000|2025-01-06 03:02:40|24429.76|24349.76|24428.95|24348.95|24429.9|24349.9|24428.77|24348.77|10
1736132570000|2025-01-06 03:02:50|24428.15|24348.15|24428.13|24348.13|24428.39|24348.39|24428.01|24348.01|10
1736132580000|2025-01-06 03:03:00|24427.25|24347.25|24430.58|24350.58|24430.7|24350.7|24427.09|24347.09|9
1736132590000|2025-01-06 03:03:10|24430.79|24350.79|24437.38|24357.38|24437.38|24357.38|24430.79|24350.79|9
1736132600000|2025-01-06 03:03:20|24437.76|24357.76|24449.19|24369.19|24449.27|24369.27|24437.76|24357.76|10
1736132610000|2025-01-06 03:03:30|24449.57|24369.57|24452.74|24372.74|24452.83|24372.83|24449.57|24369.57|9
1736132620000|2025-01-06 03:03:40|24453.01|24373.01|24454.97|24374.97|24454.97|24374.97|24452.69|24372.69|10
1736132630000|2025-01-06 03:03:50|24454.67|24374.67|24453.17|24373.17|24454.67|24374.67|24452.83|24372.83|10
1736132640000|2025-01-06 03:04:00|24452.84|24372.84|24448.93|24368.93|24453.22|24373.22|24448.93|24368.93|9
1736132650000|2025-01-06 03:04:10|24448.85|24368.85|24446.72|24366.72|24448.85|24368.85|24446.72|24366.72|9
1736132660000|2025-01-06 03:04:20|24446.76|24366.76|24446.68|24366.68|24447.48|24367.48|24446.22|24366.22|10
1736132670000|2025-01-06 03:04:30|24447.27|24367.27|24446.4|24366.4|24447.29|24367.29|24445.91|24365.91|10
1736132680000|2025-01-06 03:04:40|24446.74|24366.74|24441.99|24361.99|24446.9|24366.9|24441.78|24361.78|9
1736132690000|2025-01-06 03:04:50|24441.73|24361.73|24436.79|24356.79|24441.9|24361.9|24436.79|24356.79|9
1736132700000|2025-01-06 03:05:00|24436.92|24356.92|24442.4|24362.4|24442.71|24362.71|24436.86|24356.86|10
1736132710000|2025-01-06 03:05:10|24442.83|24362.83|24451.99|24371.99|24452.12|24372.12|24442.83|24362.83|10
1736132720000|2025-01-06 03:05:20|24450.64|24370.64|24457.05|24377.05|24457.31|24377.31|24450.64|24370.64|10
1736132730000|2025-01-06 03:05:30|24456.99|24376.99|24458.62|24378.62|24458.62|24378.62|24456.99|24376.99|10
1736132740000|2025-01-06 03:05:40|24458.47|24378.47|24459.82|24379.82|24460.69|24380.69|24458.47|24378.47|10
1736132750000|2025-01-06 03:05:50|24459.5|24379.5|24461.4|24381.4|24461.84|24381.84|24459.5|24379.5|10
1736132760000|2025-01-06 03:06:00|24461.24|24381.24|24462.21|24382.21|24462.21|24382.21|24460.81|24380.81|9
1736132770000|2025-01-06 03:06:10|24462.72|24382.72|24466.07|24386.07|24466.07|24386.07|24462.72|24382.72|9
1736132780000|2025-01-06 03:06:20|24467.05|24387.05|24473.06|24393.06|24473.59|24393.59|24467.05|24387.05|10
1736132790000|2025-01-06 03:06:30|24475.06|24395.06|24481.41|24401.41|24481.41|24401.41|24474.93|24394.93|10
1736132800000|2025-01-06 03:06:40|24481.48|24401.48|24480.6|24400.6|24481.71|24401.71|24480.02|24400.02|10
1736132810000|2025-01-06 03:06:50|24480.61|24400.61|24477.27|24397.27|24480.67|24400.67|24477.27|24397.27|10
1736132820000|2025-01-06 03:07:00|24476.43|24396.43|24479.43|24399.43|24479.43|24399.43|24476.43|24396.43|10
1736132830000|2025-01-06 03:07:10|24479.56|24399.56|24474.77|24394.77|24479.56|24399.56|24473.86|24393.86|10
1736132840000|2025-01-06 03:07:20|24474.5|24394.5|24478.51|24398.51|24478.51|24398.51|24474.5|24394.5|10
1736132850000|2025-01-06 03:07:30|24478.68|24398.68|24479.66|24399.66|24481.35|24401.35|24478.68|24398.68|10
1736132860000|2025-01-06 03:07:40|24479.5|24399.5|24490.32|24410.32|24491.05|24411.05|24479.47|24399.47|10
1736132870000|2025-01-06 03:07:50|24490.31|24410.31|24490.62|24410.62|24490.94|24410.94|24490.31|24410.31|10
1736132880000|2025-01-06 03:08:00|24490.67|24410.67|24494.43|24414.43|24494.43|24414.43|24490.62|24410.62|10
1736132890000|2025-01-06 03:08:10|24494.62|24414.62|24495.15|24415.15|24495.54|24415.54|24494.6|24414.6|10
1736132900000|2025-01-06 03:08:20|24495.74|24415.74|24492.75|24412.75|24498.44|24418.44|24492.37|24412.37|9
1736132910000|2025-01-06 03:08:30|24492.76|24412.76|24490.38|24410.38|24493.26|24413.26|24490.38|24410.38|9
1736132920000|2025-01-06 03:08:40|24489.75|24409.75|24488.12|24408.12|24489.75|24409.75|24488.12|24408.12|10
1736132930000|2025-01-06 03:08:50|24488.06|24408.06|24482.15|24402.15|24488.06|24408.06|24481.71|24401.71|10
1736132940000|2025-01-06 03:09:00|24482.16|24402.16|24483.56|24403.56|24483.56|24403.56|24481.6|24401.6|9
1736132950000|2025-01-06 03:09:10|24483.91|24403.91|24482.02|24402.02|24483.91|24403.91|24481.56|24401.56|9
1736132960000|2025-01-06 03:09:20|24482.6|24402.6|24482.32|24402.32|24482.77|24402.77|24481.84|24401.84|10
1736132970000|2025-01-06 03:09:30|24482.46|24402.46|24482.46|24402.46|24482.69|24402.69|24482.29|24402.29|10
1736132980000|2025-01-06 03:09:40|24482.25|24402.25|24485.34|24405.34|24485.47|24405.47|24482.21|24402.21|10
1736132990000|2025-01-06 03:09:50|24485.37|24405.37|24485.73|24405.73|24486.64|24406.64|24485.36|24405.36|10
1736133000000|2025-01-06 03:10:00|24485.83|24405.83|24484.69|24404.69|24485.83|24405.83|24484.69|24404.69|10
1736133010000|2025-01-06 03:10:10|24484.37|24404.37|24481.87|24401.87|24484.46|24404.46|24481.87|24401.87|10
1736133020000|2025-01-06 03:10:20|24482.33|24402.33|24482.07|24402.07|24482.57|24402.57|24481.84|24401.84|9
1736133030000|2025-01-06 03:10:30|24482.12|24402.12|24484.53|24404.53|24484.84|24404.84|24482.02|24402.02|10
1736133040000|2025-01-06 03:10:40|24484.33|24404.33|24483.56|24403.56|24484.33|24404.33|24483.47|24403.47|9
1736133050000|2025-01-06 03:10:50|24483.83|24403.83|24482.72|24402.72|24483.83|24403.83|24482.39|24402.39|10
1736133060000|2025-01-06 03:11:00|24482.93|24402.93|24485.72|24405.72|24485.72|24405.72|24482.79|24402.79|9
1736133070000|2025-01-06 03:11:10|24485.65|24405.65|24484.44|24404.44|24485.97|24405.97|24484.44|24404.44|10
1736133080000|2025-01-06 03:11:20|24484.66|24404.66|24481|24401|24484.77|24404.77|24481|24401|9
1736133090000|2025-01-06 03:11:30|24480.79|24400.79|24478.84|24398.84|24480.79|24400.79|24478.84|24398.84|10
1736133100000|2025-01-06 03:11:40|24479.15|24399.15|24480.41|24400.41|24480.49|24400.49|24479.15|24399.15|10
1736133110000|2025-01-06 03:11:50|24480.42|24400.42|24481.18|24401.18|24481.58|24401.58|24480.35|24400.35|9
1736133120000|2025-01-06 03:12:00|24481.01|24401.01|24480.23|24400.23|24481.01|24401.01|24479.99|24399.99|10
1736133130000|2025-01-06 03:12:10|24480.29|24400.29|24477.55|24397.55|24480.31|24400.31|24477.55|24397.55|10
1736133140000|2025-01-06 03:12:20|24477.3|24397.3|24476.09|24396.09|24477.3|24397.3|24475.92|24395.92|10
1736133150000|2025-01-06 03:12:30|24476.11|24396.11|24480.78|24400.78|24480.8|24400.8|24475.64|24395.64|10
1736133160000|2025-01-06 03:12:40|24480.83|24400.83|24479.98|24399.98|24480.96|24400.96|24479.98|24399.98|10
1736133170000|2025-01-06 03:12:50|24479.82|24399.82|24478.78|24398.78|24479.87|24399.87|24478.78|24398.78|9
1736133180000|2025-01-06 03:13:00|24478.57|24398.57|24475.89|24395.89|24478.64|24398.64|24475.61|24395.61|10
1736133190000|2025-01-06 03:13:10|24475.59|24395.59|24477.14|24397.14|24477.14|24397.14|24475.59|24395.59|10
1736133200000|2025-01-06 03:13:20|24477.23|24397.23|24475.47|24395.47|24477.81|24397.81|24475.38|24395.38|10
1736133210000|2025-01-06 03:13:30|24475.66|24395.66|24476.16|24396.16|24476.18|24396.18|24475.66|24395.66|9
1736133220000|2025-01-06 03:13:40|24476.41|24396.41|24476.1|24396.1|24476.41|24396.41|24475.98|24395.98|10
1736133230000|2025-01-06 03:13:50|24476.03|24396.03|24477.29|24397.29|24477.29|24397.29|24476.03|24396.03|10
1736133240000|2025-01-06 03:14:00|24477.93|24397.93|24477.51|24397.51|24478.38|24398.38|24477.51|24397.51|10
1736133250000|2025-01-06 03:14:10|24477.87|24397.87|24478.65|24398.65|24478.72|24398.72|24474.01|24394.01|10
1736133260000|2025-01-06 03:14:20|24478.91|24398.91|24480.01|24400.01|24480.01|24400.01|24478.91|24398.91|8
1736133270000|2025-01-06 03:14:30|24480|24400|24481.5|24401.5|24481.5|24401.5|24479.82|24399.82|9
1736133280000|2025-01-06 03:14:40|24481.7|24401.7|24482.7|24402.7|24482.76|24402.76|24481.7|24401.7|10
1736133290000|2025-01-06 03:14:50|24482.53|24402.53|24483.1|24403.1|24483.1|24403.1|24482.42|24402.42|10
1736133300000|2025-01-06 03:15:00|24483.07|24403.07|24485.69|24405.69|24485.72|24405.72|24483.07|24403.07|9
1736133310000|2025-01-06 03:15:10|24486.4|24406.4|24487.3|24407.3|24487.3|24407.3|24486.31|24406.31|8
1736133320000|2025-01-06 03:15:20|24487.45|24407.45|24488.23|24408.23|24488.23|24408.23|24487.26|24407.26|10
1736133330000|2025-01-06 03:15:30|24488.3|24408.3|24489.23|24409.23|24489.32|24409.32|24488.3|24408.3|8
1736133340000|2025-01-06 03:15:40|24489.18|24409.18|24493.08|24413.08|24493.08|24413.08|24489.18|24409.18|9
1736133350000|2025-01-06 03:15:50|24493.64|24413.64|24494.8|24414.8|24494.8|24414.8|24493.33|24413.33|10
1736133360000|2025-01-06 03:16:00|24494.61|24414.61|24503.48|24423.48|24503.48|24423.48|24494.24|24414.24|10
1736133370000|2025-01-06 03:16:10|24504.4|24424.4|24508.73|24428.73|24508.73|24428.73|24504.4|24424.4|10
1736133380000|2025-01-06 03:16:20|24508.93|24428.93|24508.09|24428.09|24509.12|24429.12|24508.09|24428.09|9
1736133390000|2025-01-06 03:16:30|24507.96|24427.96|24507.6|24427.6|24507.96|24427.96|24507.45|24427.45|9
1736133400000|2025-01-06 03:16:40|24507.12|24427.12|24505.59|24425.59|24507.12|24427.12|24505.59|24425.59|9
1736133410000|2025-01-06 03:16:50|24504.8|24424.8|24500.18|24420.18|24504.8|24424.8|24500.16|24420.16|10
1736133420000|2025-01-06 03:17:00|24499.97|24419.97|24500.88|24420.88|24500.88|24420.88|24499.4|24419.4|10
1736133430000|2025-01-06 03:17:10|24500.19|24420.19|24499.85|24419.85|24501.15|24421.15|24499.65|24419.65|10
1736133440000|2025-01-06 03:17:20|24499.87|24419.87|24496.54|24416.54|24499.99|24419.99|24496.43|24416.43|9
1736133450000|2025-01-06 03:17:30|24496.12|24416.12|24492.32|24412.32|24496.12|24416.12|24492.32|24412.32|10
1736133460000|2025-01-06 03:17:40|24491.74|24411.74|24490.14|24410.14|24491.74|24411.74|24490.14|24410.14|9
1736133470000|2025-01-06 03:17:50|24490.51|24410.51|24489.21|24409.21|24490.75|24410.75|24489.21|24409.21|10
1736133480000|2025-01-06 03:18:00|24489.17|24409.17|24486.15|24406.15|24489.34|24409.34|24486.15|24406.15|10
1736133490000|2025-01-06 03:18:10|24485.9|24405.9|24487.75|24407.75|24487.86|24407.86|24485.79|24405.79|9
1736133500000|2025-01-06 03:18:20|24487.57|24407.57|24487.8|24407.8|24488.03|24408.03|24487.21|24407.21|10
1736133510000|2025-01-06 03:18:30|24487.83|24407.83|24486.44|24406.44|24488.08|24408.08|24486.39|24406.39|10
1736133520000|2025-01-06 03:18:40|24485.96|24405.96|24486.74|24406.74|24486.74|24406.74|24485.85|24405.85|10
1736133530000|2025-01-06 03:18:50|24486.6|24406.6|24489.13|24409.13|24489.13|24409.13|24486.39|24406.39|9
1736133540000|2025-01-06 03:19:00|24489.09|24409.09|24487.99|24407.99|24489.61|24409.61|24487.14|24407.14|10
1736133550000|2025-01-06 03:19:10|24488.19|24408.19|24486.74|24406.74|24488.4|24408.4|24486.74|24406.74|10
1736133560000|2025-01-06 03:19:20|24485.44|24405.44|24483.14|24403.14|24485.44|24405.44|24483.14|24403.14|10
1736133570000|2025-01-06 03:19:30|24483.04|24403.04|24482.46|24402.46|24483.07|24403.07|24482.46|24402.46|9
1736133580000|2025-01-06 03:19:40|24482.54|24402.54|24483.35|24403.35|24483.35|24403.35|24482.54|24402.54|9
1736133590000|2025-01-06 03:19:50|24483.03|24403.03|24483.35|24403.35|24484.1|24404.1|24483.03|24403.03|10
1736133600000|2025-01-06 03:20:00|24483.5|24403.5|24483.37|24403.37|24483.65|24403.65|24483.27|24403.27|10
1736133610000|2025-01-06 03:20:10|24483.34|24403.34|24483.13|24403.13|24483.93|24403.93|24483.13|24403.13|10
1736133620000|2025-01-06 03:20:20|24482.8|24402.8|24475.32|24395.32|24482.8|24402.8|24475.32|24395.32|10
1736133630000|2025-01-06 03:20:30|24475.12|24395.12|24474.02|24394.02|24475.18|24395.18|24474.02|24394.02|10
1736133640000|2025-01-06 03:20:40|24473.88|24393.88|24472.83|24392.83|24473.88|24393.88|24472.77|24392.77|10
1736133650000|2025-01-06 03:20:50|24472.79|24392.79|24472.35|24392.35|24473.03|24393.03|24472.35|24392.35|10
1736133660000|2025-01-06 03:21:00|24471.49|24391.49|24466.55|24386.55|24471.49|24391.49|24466.55|24386.55|10
1736133670000|2025-01-06 03:21:10|24466.19|24386.19|24461.46|24381.46|24466.56|24386.56|24461.46|24381.46|10
1736133680000|2025-01-06 03:21:20|24461.35|24381.35|24460.53|24380.53|24461.35|24381.35|24460.49|24380.49|10
1736133690000|2025-01-06 03:21:30|24460.58|24380.58|24462.57|24382.57|24463.34|24383.34|24460.16|24380.16|10
1736133700000|2025-01-06 03:21:40|24462.63|24382.63|24463.04|24383.04|24463.42|24383.42|24462.63|24382.63|10
1736133710000|2025-01-06 03:21:50|24463.15|24383.15|24463.47|24383.47|24463.93|24383.93|24463.15|24383.15|10
1736133720000|2025-01-06 03:22:00|24463.6|24383.6|24464.08|24384.08|24464.08|24384.08|24463.28|24383.28|9
1736133730000|2025-01-06 03:22:10|24464.74|24384.74|24462.77|24382.77|24464.89|24384.89|24462.77|24382.77|10
1736133740000|2025-01-06 03:22:20|24462.24|24382.24|24455.99|24375.99|24462.37|24382.37|24455.99|24375.99|10
1736133750000|2025-01-06 03:22:30|24455.96|24375.96|24455.51|24375.51|24455.96|24375.96|24455.08|24375.08|9
1736133760000|2025-01-06 03:22:40|24455.4|24375.4|24454.29|24374.29|24455.96|24375.96|24454.29|24374.29|10
1736133770000|2025-01-06 03:22:50|24454.22|24374.22|24453.73|24373.73|24454.25|24374.25|24453.73|24373.73|8
1736133780000|2025-01-06 03:23:00|24453.7|24373.7|24452.91|24372.91|24454.14|24374.14|24452.91|24372.91|10
1736133790000|2025-01-06 03:23:10|24453.34|24373.34|24454.73|24374.73|24454.73|24374.73|24453.34|24373.34|10
1736133800000|2025-01-06 03:23:20|24454.78|24374.78|24453.99|24373.99|24455.42|24375.42|24453.93|24373.93|10
1736133810000|2025-01-06 03:23:30|24453.96|24373.96|24453.53|24373.53|24454.12|24374.12|24453.53|24373.53|10
1736133820000|2025-01-06 03:23:40|24453.72|24373.72|24454.05|24374.05|24454.05|24374.05|24453.71|24373.71|10
1736133830000|2025-01-06 03:23:50|24454.09|24374.09|24458.58|24378.58|24458.58|24378.58|24453.52|24373.52|10
1736133840000|2025-01-06 03:24:00|24458.56|24378.56|24459.88|24379.88|24459.88|24379.88|24458.56|24378.56|10
1736133850000|2025-01-06 03:24:10|24460.16|24380.16|24465.88|24385.88|24466.93|24386.93|24460.16|24380.16|10
1736133860000|2025-01-06 03:24:20|24465.95|24385.95|24472.58|24392.58|24472.58|24392.58|24465.95|24385.95|10
1736133870000|2025-01-06 03:24:30|24472.17|24392.17|24474.26|24394.26|24474.6|24394.6|24472.17|24392.17|10
1736133880000|2025-01-06 03:24:40|24474.63|24394.63|24474.05|24394.05|24475.27|24395.27|24474.05|24394.05|10
1736133890000|2025-01-06 03:24:50|24474.12|24394.12|24475.99|24395.99|24476.01|24396.01|24473.7|24393.7|10
1736133900000|2025-01-06 03:25:00|24475.79|24395.79|24478.59|24398.59|24478.64|24398.64|24475.74|24395.74|10
1736133910000|2025-01-06 03:25:10|24478.96|24398.96|24481.73|24401.73|24482.01|24402.01|24478.96|24398.96|10
1736133920000|2025-01-06 03:25:20|24481.69|24401.69|24482.18|24402.18|24482.18|24402.18|24480.65|24400.65|10
1736133930000|2025-01-06 03:25:30|24482.08|24402.08|24483.02|24403.02|24483.02|24403.02|24480.76|24400.76|9
1736133940000|2025-01-06 03:25:40|24483.04|24403.04|24483.8|24403.8|24483.97|24403.97|24483.04|24403.04|8
1736133950000|2025-01-06 03:25:50|24484.08|24404.08|24486.39|24406.39|24486.39|24406.39|24484.08|24404.08|10
1736133960000|2025-01-06 03:26:00|24486.79|24406.79|24488.27|24408.27|24488.27|24408.27|24486.49|24406.49|10
1736133970000|2025-01-06 03:26:10|24488.49|24408.49|24488.02|24408.02|24488.73|24408.73|24488.02|24408.02|10
1736133980000|2025-01-06 03:26:20|24487.74|24407.74|24487.71|24407.71|24488.67|24408.67|24487.71|24407.71|9
1736133990000|2025-01-06 03:26:30|24487.95|24407.95|24486.9|24406.9|24488.01|24408.01|24486.85|24406.85|9
1736134000000|2025-01-06 03:26:40|24486.84|24406.84|24486.86|24406.86|24486.95|24406.95|24486.71|24406.71|10
1736134010000|2025-01-06 03:26:50|24486.82|24406.82|24485.98|24405.98|24486.82|24406.82|24485.98|24405.98|10
1736134020000|2025-01-06 03:27:00|24485.9|24405.9|24484.88|24404.88|24485.9|24405.9|24484.82|24404.82|10
1736134030000|2025-01-06 03:27:10|24485.39|24405.39|24485.38|24405.38|24485.81|24405.81|24485.38|24405.38|8
1736134040000|2025-01-06 03:27:20|24485.3|24405.3|24484.57|24404.57|24486.64|24406.64|24484.57|24404.57|9
1736134050000|2025-01-06 03:27:30|24484.32|24404.32|24484.56|24404.56|24484.59|24404.59|24483.91|24403.91|10
1736134060000|2025-01-06 03:27:40|24485.17|24405.17|24487.31|24407.31|24487.31|24407.31|24485.17|24405.17|10
1736134070000|2025-01-06 03:27:50|24487.4|24407.4|24488.46|24408.46|24488.46|24408.46|24487.31|24407.31|9
1736134080000|2025-01-06 03:28:00|24488.5|24408.5|24491.55|24411.55|24491.55|24411.55|24488.42|24408.42|9
1736134090000|2025-01-06 03:28:10|24491.63|24411.63|24491.31|24411.31|24491.88|24411.88|24491.31|24411.31|10
1736134100000|2025-01-06 03:28:20|24491.33|24411.33|24490.71|24410.71|24491.6|24411.6|24490.71|24410.71|10
1736134110000|2025-01-06 03:28:30|24490.7|24410.7|24494.4|24414.4|24494.48|24414.48|24490.45|24410.45|10
1736134120000|2025-01-06 03:28:40|24494.39|24414.39|24493.29|24413.29|24494.39|24414.39|24493.29|24413.29|10
1736134130000|2025-01-06 03:28:50|24493.41|24413.41|24496.59|24416.59|24496.59|24416.59|24493.4|24413.4|10
1736134140000|2025-01-06 03:29:00|24496.96|24416.96|24498.53|24418.53|24498.53|24418.53|24496.54|24416.54|10
1736134150000|2025-01-06 03:29:10|24498.64|24418.64|24499.16|24419.16|24499.34|24419.34|24498.58|24418.58|10
1736134160000|2025-01-06 03:29:20|24498.96|24418.96|24502.86|24422.86|24502.86|24422.86|24498.96|24418.96|8
1736134170000|2025-01-06 03:29:30|24502.95|24422.95|24503.5|24423.5|24503.61|24423.61|24502.95|24422.95|10
1736134180000|2025-01-06 03:29:40|24503.89|24423.89|24504.42|24424.42|24504.45|24424.45|24503.89|24423.89|8
1736134190000|2025-01-06 03:29:50|24504.41|24424.41|24501.01|24421.01|24504.41|24424.41|24500.97|24420.97|10
1736134200000|2025-01-06 03:30:00|24501.2|24421.2|24500.63|24420.63|24501.3|24421.3|24498.67|24418.67|8
1736134210000|2025-01-06 03:30:10|24501.37|24421.37|24502.79|24422.79|24503.15|24423.15|24501.37|24421.37|10
1736134220000|2025-01-06 03:30:20|24502.46|24422.46|24502.18|24422.18|24503.23|24423.23|24502.18|24422.18|10
1736134230000|2025-01-06 03:30:30|24501.4|24421.4|24499.56|24419.56|24501.45|24421.45|24499.03|24419.03|10
1736134240000|2025-01-06 03:30:40|24499.71|24419.71|24500.01|24420.01|24500.03|24420.03|24499.14|24419.14|9
1736134250000|2025-01-06 03:30:50|24499.93|24419.93|24500.23|24420.23|24500.34|24420.34|24499.93|24419.93|10
1736134260000|2025-01-06 03:31:00|24499.61|24419.61|24500.76|24420.76|24500.85|24420.85|24499.25|24419.25|10
1736134270000|2025-01-06 03:31:10|24500.64|24420.64|24499.99|24419.99|24500.64|24420.64|24499.89|24419.89|9
1736134280000|2025-01-06 03:31:20|24499.93|24419.93|24500.21|24420.21|24500.79|24420.79|24499.93|24419.93|8
1736134290000|2025-01-06 03:31:30|24500.29|24420.29|24501.29|24421.29|24501.29|24421.29|24500.29|24420.29|9
1736134300000|2025-01-06 03:31:40|24501.07|24421.07|24499.62|24419.62|24501.25|24421.25|24499.56|24419.56|10
1736134310000|2025-01-06 03:31:50|24499.5|24419.5|24499.33|24419.33|24499.63|24419.63|24499.31|24419.31|10
1736134320000|2025-01-06 03:32:00|24499.27|24419.27|24500.49|24420.49|24500.49|24420.49|24499.27|24419.27|10
1736134330000|2025-01-06 03:32:10|24500.58|24420.58|24502.09|24422.09|24502.09|24422.09|24500.48|24420.48|9
1736134340000|2025-01-06 03:32:20|24502.18|24422.18|24501.81|24421.81|24502.95|24422.95|24501.81|24421.81|10
1736134350000|2025-01-06 03:32:30|24501.9|24421.9|24502.09|24422.09|24502.27|24422.27|24501.4|24421.4|8
1736134360000|2025-01-06 03:32:40|24502.04|24422.04|24503.44|24423.44|24504.36|24424.36|24502.04|24422.04|10
1736134370000|2025-01-06 03:32:50|24503.4|24423.4|24503.94|24423.94|24503.99|24423.99|24503.02|24423.02|10
1736134380000|2025-01-06 03:33:00|24504.1|24424.1|24508.08|24428.08|24508.08|24428.08|24504.1|24424.1|9
1736134390000|2025-01-06 03:33:10|24509.02|24429.02|24508.97|24428.97|24510.35|24430.35|24508.7|24428.7|10
1736134400000|2025-01-06 03:33:20|24509.14|24429.14|24515.45|24435.45|24515.45|24435.45|24509.14|24429.14|10
1736134410000|2025-01-06 03:33:30|24516.11|24436.11|24518.91|24438.91|24520.16|24440.16|24516.11|24436.11|10
1736134420000|2025-01-06 03:33:40|24521.38|24441.38|24520.05|24440.05|24521.38|24441.38|24519.6|24439.6|10
1736134430000|2025-01-06 03:33:50|24520.03|24440.03|24521.37|24441.37|24521.37|24441.37|24520.03|24440.03|8
1736134440000|2025-01-06 03:34:00|24521.96|24441.96|24522.33|24442.33|24523.79|24443.79|24521.96|24441.96|10
1736134450000|2025-01-06 03:34:10|24522.01|24442.01|24520.87|24440.87|24522.02|24442.02|24520.84|24440.84|9
1736134460000|2025-01-06 03:34:20|24520.82|24440.82|24515.55|24435.55|24520.82|24440.82|24515.55|24435.55|10
1736134470000|2025-01-06 03:34:30|24515.45|24435.45|24514.36|24434.36|24516.28|24436.28|24514.36|24434.36|10
1736134480000|2025-01-06 03:34:40|24514.05|24434.05|24513.23|24433.23|24514.55|24434.55|24513.05|24433.05|10
1736134490000|2025-01-06 03:34:50|24512.94|24432.94|24511.27|24431.27|24513.29|24433.29|24511.27|24431.27|10
1736134500000|2025-01-06 03:35:00|24509.94|24429.94|24510.04|24430.04|24510.68|24430.68|24508.76|24428.76|10
1736134510000|2025-01-06 03:35:10|24510.11|24430.11|24512.36|24432.36|24512.56|24432.56|24510.06|24430.06|9
1736134520000|2025-01-06 03:35:20|24512.29|24432.29|24510.34|24430.34|24512.56|24432.56|24510.34|24430.34|10
1736134530000|2025-01-06 03:35:30|24510.14|24430.14|24509.76|24429.76|24510.25|24430.25|24509.45|24429.45|10
1736134540000|2025-01-06 03:35:40|24510.03|24430.03|24509.23|24429.23|24510.03|24430.03|24509.03|24429.03|10
1736134550000|2025-01-06 03:35:50|24508.21|24428.21|24508.78|24428.78|24509.2|24429.2|24508.02|24428.02|10
1736134560000|2025-01-06 03:36:00|24508.77|24428.77|24512.12|24432.12|24512.12|24432.12|24508.48|24428.48|10
1736134570000|2025-01-06 03:36:10|24512.24|24432.24|24514.38|24434.38|24514.38|24434.38|24512.24|24432.24|10
1736134580000|2025-01-06 03:36:20|24514.55|24434.55|24517.36|24437.36|24517.37|24437.37|24514.55|24434.55|9
1736134590000|2025-01-06 03:36:30|24517.24|24437.24|24517.22|24437.22|24517.24|24437.24|24516.77|24436.77|10
1736134600000|2025-01-06 03:36:40|24517.67|24437.67|24525.67|24445.67|24525.95|24445.95|24517.67|24437.67|10
1736134610000|2025-01-06 03:36:50|24525.92|24445.92|24524.55|24444.55|24525.92|24445.92|24524.55|24444.55|10
1736134620000|2025-01-06 03:37:00|24524.42|24444.42|24524.2|24444.2|24525.07|24445.07|24524.2|24444.2|10
1736134630000|2025-01-06 03:37:10|24523.98|24443.98|24523.97|24443.97|24524.54|24444.54|24523.78|24443.78|9
1736134640000|2025-01-06 03:37:20|24523.71|24443.71|24524.07|24444.07|24524.07|24444.07|24522.52|24442.52|10
1736134650000|2025-01-06 03:37:30|24524.47|24444.47|24523.49|24443.49|24524.49|24444.49|24523.2|24443.2|10
1736134660000|2025-01-06 03:37:40|24523.51|24443.51|24524.38|24444.38|24524.38|24444.38|24523.31|24443.31|9
1736134670000|2025-01-06 03:37:50|24524.37|24444.37|24524.15|24444.15|24524.72|24444.72|24524.1|24444.1|10
1736134680000|2025-01-06 03:38:00|24525.7|24445.7|24526.27|24446.27|24526.27|24446.27|24525.43|24445.43|10
1736134690000|2025-01-06 03:38:10|24526.57|24446.57|24525.74|24445.74|24526.57|24446.57|24525.51|24445.51|9
1736134700000|2025-01-06 03:38:20|24525.36|24445.36|24525.14|24445.14|24525.38|24445.38|24524.56|24444.56|10
1736134710000|2025-01-06 03:38:30|24524.82|24444.82|24523.74|24443.74|24525.28|24445.28|24523.74|24443.74|10
1736134720000|2025-01-06 03:38:40|24523.81|24443.81|24523.52|24443.52|24523.81|24443.81|24523.51|24443.51|9
1736134730000|2025-01-06 03:38:50|24523.42|24443.42|24523.23|24443.23|24523.42|24443.42|24522.26|24442.26|10
1736134740000|2025-01-06 03:39:00|24523.29|24443.29|24523.54|24443.54|24523.86|24443.86|24523.17|24443.17|9
1736134750000|2025-01-06 03:39:10|24524.67|24444.67|24527.8|24447.8|24528.04|24448.04|24524.67|24444.67|10
1736134760000|2025-01-06 03:39:20|24528.38|24448.38|24529.79|24449.79|24530.48|24450.48|24528.38|24448.38|10
1736134770000|2025-01-06 03:39:30|24529.73|24449.73|24530.39|24450.39|24530.64|24450.64|24529.68|24449.68|9
1736134780000|2025-01-06 03:39:40|24530.84|24450.84|24531.8|24451.8|24531.8|24451.8|24530.84|24450.84|9
1736134790000|2025-01-06 03:39:50|24531.58|24451.58|24529.4|24449.4|24531.58|24451.58|24529.4|24449.4|9
1736134800000|2025-01-06 03:40:00|24529.53|24449.53|24529.32|24449.32|24529.53|24449.53|24528.65|24448.65|10
1736134810000|2025-01-06 03:40:10|24529.69|24449.69|24527.49|24447.49|24529.69|24449.69|24527.45|24447.45|10
1736134820000|2025-01-06 03:40:20|24527.45|24447.45|24526.4|24446.4|24527.57|24447.57|24526.33|24446.33|9
1736134830000|2025-01-06 03:40:30|24526.38|24446.38|24524.97|24444.97|24526.41|24446.41|24524.97|24444.97|10
1736134840000|2025-01-06 03:40:40|24524.77|24444.77|24524.35|24444.35|24525.33|24445.33|24524.35|24444.35|10
1736134850000|2025-01-06 03:40:50|24524.26|24444.26|24522.74|24442.74|24524.31|24444.31|24522.74|24442.74|9
1736134860000|2025-01-06 03:41:00|24522.69|24442.69|24524.18|24444.18|24524.18|24444.18|24522.25|24442.25|10
1736134870000|2025-01-06 03:41:10|24524.06|24444.06|24524.43|24444.43|24524.73|24444.73|24523.97|24443.97|10
1736134880000|2025-01-06 03:41:20|24523.5|24443.5|24524.78|24444.78|24524.78|24444.78|24523.5|24443.5|10
1736134890000|2025-01-06 03:41:30|24524.77|24444.77|24524.15|24444.15|24524.77|24444.77|24523.97|24443.97|9
1736134900000|2025-01-06 03:41:40|24524.35|24444.35|24522.67|24442.67|24524.35|24444.35|24522.21|24442.21|10
1736134910000|2025-01-06 03:41:50|24522.83|24442.83|24522.79|24442.79|24523.42|24443.42|24522.79|24442.79|10
1736134920000|2025-01-06 03:42:00|24523.44|24443.44|24524.35|24444.35|24524.51|24444.51|24523.44|24443.44|10
1736134930000|2025-01-06 03:42:10|24524.33|24444.33|24524.62|24444.62|24524.62|24444.62|24523.63|24443.63|9
1736134940000|2025-01-06 03:42:20|24524.61|24444.61|24523.27|24443.27|24524.71|24444.71|24522.84|24442.84|10
1736134950000|2025-01-06 03:42:30|24523.62|24443.62|24520.58|24440.58|24523.64|24443.64|24520.58|24440.58|10
1736134960000|2025-01-06 03:42:40|24520.08|24440.08|24516.63|24436.63|24520.08|24440.08|24516.56|24436.56|10
1736134970000|2025-01-06 03:42:50|24516.09|24436.09|24514.21|24434.21|24516.09|24436.09|24513.5|24433.5|10
1736134980000|2025-01-06 03:43:00|24514.39|24434.39|24513.23|24433.23|24514.39|24434.39|24513.23|24433.23|10
1736134990000|2025-01-06 03:43:10|24513.39|24433.39|24511.03|24431.03|24513.39|24433.39|24511.03|24431.03|10
1736135000000|2025-01-06 03:43:20|24510.19|24430.19|24506.61|24426.61|24510.19|24430.19|24506.61|24426.61|10
1736135010000|2025-01-06 03:43:30|24506.22|24426.22|24506.84|24426.84|24506.9|24426.9|24505.94|24425.94|10
1736135020000|2025-01-06 03:43:40|24506.83|24426.83|24507.29|24427.29|24507.41|24427.41|24506.83|24426.83|10
1736135030000|2025-01-06 03:43:50|24507.2|24427.2|24504.73|24424.73|24507.2|24427.2|24504.73|24424.73|10
1736135040000|2025-01-06 03:44:00|24504.57|24424.57|24505.19|24425.19|24505.36|24425.36|24504.57|24424.57|9
1736135050000|2025-01-06 03:44:10|24504.91|24424.91|24504.08|24424.08|24504.91|24424.91|24504.08|24424.08|10
1736135060000|2025-01-06 03:44:20|24504.03|24424.03|24503.75|24423.75|24504.4|24424.4|24503.75|24423.75|10
1736135070000|2025-01-06 03:44:30|24503.5|24423.5|24502.72|24422.72|24503.51|24423.51|24502.36|24422.36|10
1736135080000|2025-01-06 03:44:40|24502.85|24422.85|24503.17|24423.17|24503.17|24423.17|24502.46|24422.46|10
1736135090000|2025-01-06 03:44:50|24503.13|24423.13|24502.66|24422.66|24503.13|24423.13|24502.66|24422.66|10
1736135100000|2025-01-06 03:45:00|24502.46|24422.46|24504.15|24424.15|24504.65|24424.65|24502.46|24422.46|10
1736135110000|2025-01-06 03:45:10|24504.21|24424.21|24503.64|24423.64|24504.47|24424.47|24503.64|24423.64|10
1736135120000|2025-01-06 03:45:20|24503.58|24423.58|24503.38|24423.38|24503.58|24423.58|24502.92|24422.92|10
1736135130000|2025-01-06 03:45:30|24503.27|24423.27|24504.26|24424.26|24504.3|24424.3|24503.27|24423.27|10
1736135140000|2025-01-06 03:45:40|24504.4|24424.4|24503.59|24423.59|24504.63|24424.63|24503.59|24423.59|10
1736135150000|2025-01-06 03:45:50|24502.48|24422.48|24501.6|24421.6|24502.48|24422.48|24501.6|24421.6|10
1736135160000|2025-01-06 03:46:00|24501.56|24421.56|24500.72|24420.72|24501.61|24421.61|24500.72|24420.72|10
1736135170000|2025-01-06 03:46:10|24500.63|24420.63|24501.87|24421.87|24501.87|24421.87|24499.1|24419.1|10
1736135180000|2025-01-06 03:46:20|24501.67|24421.67|24502.98|24422.98|24502.98|24422.98|24501.67|24421.67|10
1736135190000|2025-01-06 03:46:30|24503.01|24423.01|24503.32|24423.32|24503.48|24423.48|24502.99|24422.99|8
1736135200000|2025-01-06 03:46:40|24503.25|24423.25|24503.38|24423.38|24503.79|24423.79|24503.02|24423.02|10
1736135210000|2025-01-06 03:46:50|24503.75|24423.75|24502.33|24422.33|24503.75|24423.75|24502.08|24422.08|9
1736135220000|2025-01-06 03:47:00|24502.2|24422.2|24500.75|24420.75|24502.2|24422.2|24500.75|24420.75|10
1736135230000|2025-01-06 03:47:10|24500.6|24420.6|24500.52|24420.52|24500.6|24420.6|24500.13|24420.13|10
1736135240000|2025-01-06 03:47:20|24500.58|24420.58|24501.59|24421.59|24501.67|24421.67|24500.58|24420.58|9
1736135250000|2025-01-06 03:47:30|24501.75|24421.75|24501.9|24421.9|24501.9|24421.9|24501.57|24421.57|10
1736135260000|2025-01-06 03:47:40|24501.67|24421.67|24500.89|24420.89|24501.78|24421.78|24500.89|24420.89|9
1736135270000|2025-01-06 03:47:50|24500.81|24420.81|24500.82|24420.82|24501.17|24421.17|24500.72|24420.72|8
1736135280000|2025-01-06 03:48:00|24500.89|24420.89|24498.54|24418.54|24500.89|24420.89|24498.54|24418.54|10
1736135290000|2025-01-06 03:48:10|24498.43|24418.43|24496.16|24416.16|24498.67|24418.67|24496.16|24416.16|10
1736135300000|2025-01-06 03:48:20|24495.37|24415.37|24492.58|24412.58|24495.37|24415.37|24492.58|24412.58|10
1736135310000|2025-01-06 03:48:30|24492.04|24412.04|24490.13|24410.13|24492.25|24412.25|24490.13|24410.13|10
1736135320000|2025-01-06 03:48:40|24490.18|24410.18|24487.26|24407.26|24490.18|24410.18|24487.26|24407.26|10
1736135330000|2025-01-06 03:48:50|24487.17|24407.17|24485.09|24405.09|24487.19|24407.19|24484.98|24404.98|8
1736135340000|2025-01-06 03:49:00|24485.16|24405.16|24487.17|24407.17|24487.17|24407.17|24484.93|24404.93|10
1736135350000|2025-01-06 03:49:10|24487.18|24407.18|24489.19|24409.19|24489.19|24409.19|24487.17|24407.17|9
1736135360000|2025-01-06 03:49:20|24488.65|24408.65|24485.61|24405.61|24488.65|24408.65|24485.61|24405.61|9
1736135370000|2025-01-06 03:49:30|24485.47|24405.47|24485.99|24405.99|24485.99|24405.99|24485.38|24405.38|10
1736135380000|2025-01-06 03:49:40|24486.01|24406.01|24486.15|24406.15|24486.15|24406.15|24485.67|24405.67|9
1736135390000|2025-01-06 03:49:50|24486.27|24406.27|24485.38|24405.38|24486.47|24406.47|24485.38|24405.38|9
1736135400000|2025-01-06 03:50:00|24485.39|24405.39|24486.33|24406.33|24486.33|24406.33|24485.21|24405.21|10
1736135410000|2025-01-06 03:50:10|24486.18|24406.18|24487.26|24407.26|24487.29|24407.29|24485.97|24405.97|10
1736135420000|2025-01-06 03:50:20|24487.08|24407.08|24486.57|24406.57|24487.2|24407.2|24486.56|24406.56|9
1736135430000|2025-01-06 03:50:30|24486.34|24406.34|24486.24|24406.24|24486.39|24406.39|24485.8|24405.8|10
1736135440000|2025-01-06 03:50:40|24486.32|24406.32|24490.07|24410.07|24490.07|24410.07|24486.32|24406.32|9
1736135450000|2025-01-06 03:50:50|24490.09|24410.09|24490.57|24410.57|24490.99|24410.99|24490.09|24410.09|10
1736135460000|2025-01-06 03:51:00|24490.71|24410.71|24494.25|24414.25|24494.25|24414.25|24490.71|24410.71|10
1736135470000|2025-01-06 03:51:10|24494.5|24414.5|24497.56|24417.56|24497.79|24417.79|24494.5|24414.5|9
1736135480000|2025-01-06 03:51:20|24497.57|24417.57|24497.68|24417.68|24497.85|24417.85|24497.36|24417.36|10
1736135490000|2025-01-06 03:51:30|24497.72|24417.72|24494.9|24414.9|24497.72|24417.72|24494.45|24414.45|9
1736135500000|2025-01-06 03:51:40|24494.88|24414.88|24494.55|24414.55|24494.9|24414.9|24494.55|24414.55|10
1736135510000|2025-01-06 03:51:50|24494.51|24414.51|24494.53|24414.53|24495.16|24415.16|24493.55|24413.55|9
1736135520000|2025-01-06 03:52:00|24494.79|24414.79|24494.03|24414.03|24496.12|24416.12|24494.03|24414.03|10
1736135530000|2025-01-06 03:52:10|24493.93|24413.93|24493.11|24413.11|24493.93|24413.93|24493.1|24413.1|8
1736135540000|2025-01-06 03:52:20|24493.53|24413.53|24493.33|24413.33|24494.31|24414.31|24493.33|24413.33|10
1736135550000|2025-01-06 03:52:30|24493.62|24413.62|24493.66|24413.66|24493.9|24413.9|24493.54|24413.54|10
1736135560000|2025-01-06 03:52:40|24494|24414|24493.24|24413.24|24494.04|24414.04|24493.24|24413.24|9
1736135570000|2025-01-06 03:52:50|24494.46|24414.46|24494.54|24414.54|24494.54|24414.54|24494.13|24414.13|9
1736135580000|2025-01-06 03:53:00|24494.65|24414.65|24497.02|24417.02|24497.23|24417.23|24494.43|24414.43|10
1736135590000|2025-01-06 03:53:10|24496.88|24416.88|24495.28|24415.28|24496.88|24416.88|24495.28|24415.28|9
1736135600000|2025-01-06 03:53:20|24495.26|24415.26|24495.12|24415.12|24495.26|24415.26|24494.67|24414.67|10
1736135610000|2025-01-06 03:53:30|24495.09|24415.09|24492.5|24412.5|24495.09|24415.09|24492.5|24412.5|8
1736135620000|2025-01-06 03:53:40|24492.17|24412.17|24491.51|24411.51|24492.17|24412.17|24491.51|24411.51|9
1736135630000|2025-01-06 03:53:50|24491.62|24411.62|24490.33|24410.33|24491.64|24411.64|24490.33|24410.33|10
1736135640000|2025-01-06 03:54:00|24490.3|24410.3|24489.7|24409.7|24490.34|24410.34|24489.7|24409.7|9
1736135650000|2025-01-06 03:54:10|24489.67|24409.67|24488.23|24408.23|24489.67|24409.67|24488.23|24408.23|9
1736135660000|2025-01-06 03:54:20|24488.21|24408.21|24488.42|24408.42|24488.65|24408.65|24488.21|24408.21|10
1736135670000|2025-01-06 03:54:30|24488.63|24408.63|24488.91|24408.91|24489.27|24409.27|24488.38|24408.38|10
1736135680000|2025-01-06 03:54:40|24488.86|24408.86|24485.76|24405.76|24488.94|24408.94|24485.76|24405.76|10
1736135690000|2025-01-06 03:54:50|24485.74|24405.74|24489.34|24409.34|24489.34|24409.34|24485.74|24405.74|9
1736135700000|2025-01-06 03:55:00|24489.36|24409.36|24490.86|24410.86|24490.86|24410.86|24489.36|24409.36|10
1736135710000|2025-01-06 03:55:10|24491.23|24411.23|24493.63|24413.63|24494|24414|24491.23|24411.23|10
1736135720000|2025-01-06 03:55:20|24493.66|24413.66|24494.12|24414.12|24495.22|24415.22|24493.66|24413.66|10
1736135730000|2025-01-06 03:55:30|24494.67|24414.67|24494.68|24414.68|24495.18|24415.18|24494.44|24414.44|10
1736135740000|2025-01-06 03:55:40|24494.79|24414.79|24495.38|24415.38|24495.59|24415.59|24494.79|24414.79|8
1736135750000|2025-01-06 03:55:50|24496.16|24416.16|24498.89|24418.89|24498.89|24418.89|24496.16|24416.16|10
1736135760000|2025-01-06 03:56:00|24499.29|24419.29|24501.33|24421.33|24501.33|24421.33|24499.29|24419.29|10
1736135770000|2025-01-06 03:56:10|24501.34|24421.34|24503.41|24423.41|24503.74|24423.74|24501.34|24421.34|9
1736135780000|2025-01-06 03:56:20|24503.77|24423.77|24502.43|24422.43|24503.96|24423.96|24502.43|24422.43|9
1736135790000|2025-01-06 03:56:30|24501.29|24421.29|24501.41|24421.41|24502.05|24422.05|24501.03|24421.03|10
1736135800000|2025-01-06 03:56:40|24501.39|24421.39|24501.62|24421.62|24501.62|24421.62|24501.31|24421.31|8
1736135810000|2025-01-06 03:56:50|24501.51|24421.51|24502.41|24422.41|24502.41|24422.41|24500.78|24420.78|10
1736135820000|2025-01-06 03:57:00|24502.55|24422.55|24502.24|24422.24|24502.87|24422.87|24502.18|24422.18|10
1736135830000|2025-01-06 03:57:10|24502.5|24422.5|24499.72|24419.72|24502.56|24422.56|24499.72|24419.72|10
1736135840000|2025-01-06 03:57:20|24500.18|24420.18|24499.87|24419.87|24500.18|24420.18|24499.31|24419.31|10
1736135850000|2025-01-06 03:57:30|24499.92|24419.92|24498.88|24418.88|24499.96|24419.96|24498.87|24418.87|9
1736135860000|2025-01-06 03:57:40|24498.94|24418.94|24496.14|24416.14|24498.95|24418.95|24496.14|24416.14|10
1736135870000|2025-01-06 03:57:50|24496.01|24416.01|24495.33|24415.33|24496.01|24416.01|24495.27|24415.27|10
1736135880000|2025-01-06 03:58:00|24495.05|24415.05|24493.82|24413.82|24495.05|24415.05|24493.81|24413.81|10
1736135890000|2025-01-06 03:58:10|24493.83|24413.83|24493.56|24413.56|24493.91|24413.91|24493.56|24413.56|9
1736135900000|2025-01-06 03:58:20|24493.64|24413.64|24494.14|24414.14|24494.31|24414.31|24493.64|24413.64|9
1736135910000|2025-01-06 03:58:30|24494.24|24414.24|24494.11|24414.11|24494.32|24414.32|24494.09|24414.09|10
1736135920000|2025-01-06 03:58:40|24494.29|24414.29|24494.89|24414.89|24495.19|24415.19|24494.25|24414.25|10
1736135930000|2025-01-06 03:58:50|24494.74|24414.74|24493.85|24413.85|24494.74|24414.74|24493.77|24413.77|9
1736135940000|2025-01-06 03:59:00|24493.71|24413.71|24493.94|24413.94|24494.24|24414.24|24493.5|24413.5|10
1736135950000|2025-01-06 03:59:10|24493.89|24413.89|24493.99|24413.99|24494.08|24414.08|24493.72|24413.72|9
1736135960000|2025-01-06 03:59:20|24493.95|24413.95|24489.49|24409.49|24493.98|24413.98|24489.43|24409.43|9
1736135970000|2025-01-06 03:59:30|24489.98|24409.98|24489.94|24409.94|24490.31|24410.31|24489.82|24409.82|8
1736135980000|2025-01-06 03:59:40|24489.24|24409.24|24490.03|24410.03|24490.03|24410.03|24489.22|24409.22|10
1736135990000|2025-01-06 03:59:50|24489.99|24409.99|24490.02|24410.02|24490.39|24410.39|24489.76|24409.76|9
1736136000000|2025-01-06 04:00:00|24489.73|24409.73|24501.22|24421.22|24501.22|24421.22|24489.73|24409.73|10
1736136010000|2025-01-06 04:00:10|24502.82|24422.82|24522.83|24442.83|24523.33|24443.33|24502.82|24422.82|10
1736136020000|2025-01-06 04:00:20|24522.76|24442.76|24520.85|24440.85|24525.97|24445.97|24520.8|24440.8|10
1736136030000|2025-01-06 04:00:30|24520.26|24440.26|24521.57|24441.57|24521.57|24441.57|24519.23|24439.23|10
1736136040000|2025-01-06 04:00:40|24521.62|24441.62|24518.47|24438.47|24521.62|24441.62|24518.47|24438.47|9
1736136050000|2025-01-06 04:00:50|24518.08|24438.08|24518.52|24438.52|24518.82|24438.82|24517.61|24437.61|10
1736136060000|2025-01-06 04:01:00|24518.5|24438.5|24516.47|24436.47|24518.54|24438.54|24516.11|24436.11|10
1736136070000|2025-01-06 04:01:10|24516.23|24436.23|24516.45|24436.45|24516.45|24436.45|24515.84|24435.84|10
1736136080000|2025-01-06 04:01:20|24516.69|24436.69|24519.39|24439.39|24519.57|24439.57|24516.69|24436.69|9
1736136090000|2025-01-06 04:01:30|24519.37|24439.37|24519.01|24439.01|24519.45|24439.45|24517.96|24437.96|10
1736136100000|2025-01-06 04:01:40|24518.91|24438.91|24516.97|24436.97|24518.96|24438.96|24516.97|24436.97|10
1736136110000|2025-01-06 04:01:50|24516.94|24436.94|24516.05|24436.05|24516.94|24436.94|24515.96|24435.96|9
1736136120000|2025-01-06 04:02:00|24516.02|24436.02|24515.92|24435.92|24517.12|24437.12|24515.92|24435.92|10
1736136130000|2025-01-06 04:02:10|24516.07|24436.07|24516.87|24436.87|24517.31|24437.31|24515.94|24435.94|10
1736136140000|2025-01-06 04:02:20|24516.86|24436.86|24515.4|24435.4|24517.09|24437.09|24515.35|24435.35|10
1736136150000|2025-01-06 04:02:30|24515.52|24435.52|24516.7|24436.7|24516.7|24436.7|24514.97|24434.97|10
1736136160000|2025-01-06 04:02:40|24516.69|24436.69|24516.05|24436.05|24516.76|24436.76|24516.05|24436.05|9
1736136170000|2025-01-06 04:02:50|24516.14|24436.14|24515.24|24435.24|24516.26|24436.26|24515.24|24435.24|9
1736136180000|2025-01-06 04:03:00|24514.98|24434.98|24514.26|24434.26|24515.36|24435.36|24514.26|24434.26|10
1736136190000|2025-01-06 04:03:10|24514.22|24434.22|24514.02|24434.02|24514.44|24434.44|24514.02|24434.02|10
1736136200000|2025-01-06 04:03:20|24513.97|24433.97|24513.06|24433.06|24513.97|24433.97|24513.06|24433.06|10
1736136210000|2025-01-06 04:03:30|24513.23|24433.23|24513.49|24433.49|24513.49|24433.49|24512.99|24432.99|9
1736136220000|2025-01-06 04:03:40|24513.47|24433.47|24516.23|24436.23|24516.23|24436.23|24513.31|24433.31|9
1736136230000|2025-01-06 04:03:50|24516.92|24436.92|24517.4|24437.4|24517.46|24437.46|24516.92|24436.92|10
1736136240000|2025-01-06 04:04:00|24517.08|24437.08|24514.48|24434.48|24517.6|24437.6|24514.43|24434.43|10
1736136250000|2025-01-06 04:04:10|24514.19|24434.19|24514.18|24434.18|24514.75|24434.75|24514.01|24434.01|10
1736136260000|2025-01-06 04:04:20|24514.04|24434.04|24513.83|24433.83|24514.04|24434.04|24513.72|24433.72|10
1736136270000|2025-01-06 04:04:30|24513.86|24433.86|24512.39|24432.39|24513.99|24433.99|24512.39|24432.39|10
1736136280000|2025-01-06 04:04:40|24512.23|24432.23|24512.84|24432.84|24513.87|24433.87|24512.08|24432.08|9
1736136290000|2025-01-06 04:04:50|24513.29|24433.29|24514.14|24434.14|24514.67|24434.67|24513.29|24433.29|10
1736136300000|2025-01-06 04:05:00|24514.19|24434.19|24519.12|24439.12|24519.12|24439.12|24514.19|24434.19|10
1736136310000|2025-01-06 04:05:10|24519.71|24439.71|24518.76|24438.76|24519.71|24439.71|24518.71|24438.71|10
1736136320000|2025-01-06 04:05:20|24518.57|24438.57|24516.98|24436.98|24518.73|24438.73|24516.98|24436.98|10
1736136330000|2025-01-06 04:05:30|24516.29|24436.29|24517.36|24437.36|24517.36|24437.36|24516.29|24436.29|10
1736136340000|2025-01-06 04:05:40|24517.18|24437.18|24520.16|24440.16|24520.16|24440.16|24516.77|24436.77|10
1736136350000|2025-01-06 04:05:50|24518.13|24438.13|24518.71|24438.71|24518.72|24438.72|24518.13|24438.13|9
1736136360000|2025-01-06 04:06:00|24518.55|24438.55|24518|24438|24519.32|24439.32|24518|24438|9
1736136370000|2025-01-06 04:06:10|24516.94|24436.94|24516.04|24436.04|24517.26|24437.26|24516.04|24436.04|10
1736136380000|2025-01-06 04:06:20|24515.99|24435.99|24514.52|24434.52|24516.71|24436.71|24514.52|24434.52|10
1736136390000|2025-01-06 04:06:30|24514.25|24434.25|24513.97|24433.97|24514.25|24434.25|24513.9|24433.9|9
1736136400000|2025-01-06 04:06:40|24513.95|24433.95|24512.89|24432.89|24514.06|24434.06|24512.83|24432.83|9
1736136410000|2025-01-06 04:06:50|24512.94|24432.94|24509.19|24429.19|24512.94|24432.94|24507.08|24427.08|10
1736136420000|2025-01-06 04:07:00|24509.26|24429.26|24512.86|24432.86|24512.86|24432.86|24509.13|24429.13|10
1736136430000|2025-01-06 04:07:10|24513.14|24433.14|24514.2|24434.2|24514.24|24434.24|24513.03|24433.03|10
1736136440000|2025-01-06 04:07:20|24513.71|24433.71|24513.55|24433.55|24515.02|24435.02|24513.55|24433.55|10
1736136450000|2025-01-06 04:07:30|24513.23|24433.23|24512.56|24432.56|24513.31|24433.31|24512.53|24432.53|9
1736136460000|2025-01-06 04:07:40|24511.93|24431.93|24513.38|24433.38|24513.38|24433.38|24511.33|24431.33|10
1736136470000|2025-01-06 04:07:50|24513.39|24433.39|24514.04|24434.04|24514.43|24434.43|24513.39|24433.39|10
1736136480000|2025-01-06 04:08:00|24514.03|24434.03|24514.07|24434.07|24514.8|24434.8|24514.03|24434.03|9
1736136490000|2025-01-06 04:08:10|24514.26|24434.26|24515.28|24435.28|24515.64|24435.64|24514.18|24434.18|10
1736136500000|2025-01-06 04:08:20|24515.39|24435.39|24516.29|24436.29|24516.33|24436.33|24515.39|24435.39|9
1736136510000|2025-01-06 04:08:30|24516.3|24436.3|24518.93|24438.93|24518.93|24438.93|24516.3|24436.3|7
1736136520000|2025-01-06 04:08:40|24518.82|24438.82|24518.35|24438.35|24519.19|24439.19|24518.35|24438.35|9
1736136530000|2025-01-06 04:08:50|24518.59|24438.59|24516.83|24436.83|24518.67|24438.67|24516.8|24436.8|9
1736136540000|2025-01-06 04:09:00|24516.82|24436.82|24517.46|24437.46|24518.09|24438.09|24516.61|24436.61|10
1736136550000|2025-01-06 04:09:10|24517.37|24437.37|24516.37|24436.37|24517.37|24437.37|24516.37|24436.37|10
1736136560000|2025-01-06 04:09:20|24516.29|24436.29|24516|24436|24516.29|24436.29|24515.15|24435.15|9
1736136570000|2025-01-06 04:09:30|24516.6|24436.6|24519.9|24439.9|24519.9|24439.9|24516.5|24436.5|10
1736136580000|2025-01-06 04:09:40|24520.01|24440.01|24519.22|24439.22|24520.01|24440.01|24519.04|24439.04|10
1736136590000|2025-01-06 04:09:50|24519.29|24439.29|24519.35|24439.35|24519.39|24439.39|24518.46|24438.46|9
1736136600000|2025-01-06 04:10:00|24519.46|24439.46|24521.75|24441.75|24521.75|24441.75|24519.32|24439.32|9
1736136610000|2025-01-06 04:10:10|24521.83|24441.83|24523.85|24443.85|24523.93|24443.93|24521.81|24441.81|9
1736136620000|2025-01-06 04:10:20|24524.75|24444.75|24524.98|24444.98|24524.98|24444.98|24524.63|24444.63|9
1736136630000|2025-01-06 04:10:30|24524.99|24444.99|24528.84|24448.84|24528.84|24448.84|24524.88|24444.88|10
1736136640000|2025-01-06 04:10:40|24529.92|24449.92|24533.28|24453.28|24533.28|24453.28|24529.75|24449.75|10
1736136650000|2025-01-06 04:10:50|24533.34|24453.34|24532.33|24452.33|24533.43|24453.43|24532.33|24452.33|10
1736136660000|2025-01-06 04:11:00|24538.9|24458.9|24539.54|24459.54|24540|24460|24538.9|24458.9|8
1736136670000|2025-01-06 04:11:10|24539.57|24459.57|24538.91|24458.91|24539.64|24459.64|24538.91|24458.91|8
1736136680000|2025-01-06 04:11:20|24538.2|24458.2|24539.95|24459.95|24539.95|24459.95|24537.92|24457.92|10
1736136690000|2025-01-06 04:11:30|24540.4|24460.4|24543.54|24463.54|24543.54|24463.54|24540.4|24460.4|10
1736136700000|2025-01-06 04:11:40|24543.51|24463.51|24545.09|24465.09|24545.09|24465.09|24543.28|24463.28|10
1736136710000|2025-01-06 04:11:50|24545.08|24465.08|24544.81|24464.81|24545.1|24465.1|24544.75|24464.75|10
1736136720000|2025-01-06 04:12:00|24544.92|24464.92|24544.26|24464.26|24544.92|24464.92|24543.66|24463.66|10
1736136730000|2025-01-06 04:12:10|24544.28|24464.28|24542.68|24462.68|24544.68|24464.68|24542.68|24462.68|9
1736136740000|2025-01-06 04:12:20|24541.86|24461.86|24541.28|24461.28|24541.86|24461.86|24541.28|24461.28|9
1736136750000|2025-01-06 04:12:30|24540.56|24460.56|24537.96|24457.96|24540.56|24460.56|24537.96|24457.96|10
1736136760000|2025-01-06 04:12:40|24537.92|24457.92|24537.83|24457.83|24537.92|24457.92|24537.8|24457.8|7
1736136770000|2025-01-06 04:12:50|24537.81|24457.81|24537.36|24457.36|24537.9|24457.9|24537.27|24457.27|10
1736136780000|2025-01-06 04:13:00|24537.54|24457.54|24542.25|24462.25|24542.25|24462.25|24537.54|24457.54|10
1736136790000|2025-01-06 04:13:10|24542.2|24462.2|24543.6|24463.6|24543.6|24463.6|24542.2|24462.2|10
1736136800000|2025-01-06 04:13:20|24544.21|24464.21|24545.25|24465.25|24545.29|24465.29|24544.21|24464.21|10
1736136810000|2025-01-06 04:13:30|24545.22|24465.22|24544.47|24464.47|24545.22|24465.22|24544.1|24464.1|10
1736136820000|2025-01-06 04:13:40|24544.48|24464.48|24544.21|24464.21|24544.99|24464.99|24544.21|24464.21|10
1736136830000|2025-01-06 04:13:50|24544.19|24464.19|24545.44|24465.44|24545.96|24465.96|24544.19|24464.19|9
1736136840000|2025-01-06 04:14:00|24544.62|24464.62|24544.2|24464.2|24544.62|24464.62|24544.14|24464.14|10
1736136850000|2025-01-06 04:14:10|24544.31|24464.31|24544.93|24464.93|24544.99|24464.99|24544.31|24464.31|9
1736136860000|2025-01-06 04:14:20|24544.92|24464.92|24548.29|24468.29|24548.71|24468.71|24544.92|24464.92|10
1736136870000|2025-01-06 04:14:30|24547.77|24467.77|24548.48|24468.48|24548.48|24468.48|24547.77|24467.77|10
1736136880000|2025-01-06 04:14:40|24548.47|24468.47|24547.43|24467.43|24548.47|24468.47|24547.42|24467.42|10
1736136890000|2025-01-06 04:14:50|24546.8|24466.8|24547.07|24467.07|24547.1|24467.1|24546.56|24466.56|10
1736136900000|2025-01-06 04:15:00|24546.99|24466.99|24544.2|24464.2|24546.99|24466.99|24544.01|24464.01|9
1736136910000|2025-01-06 04:15:10|24544.07|24464.07|24543.74|24463.74|24544.2|24464.2|24543.74|24463.74|9
1736136920000|2025-01-06 04:15:20|24543.62|24463.62|24541.61|24461.61|24543.62|24463.62|24541.47|24461.47|10
1736136930000|2025-01-06 04:15:30|24541.16|24461.16|24538.61|24458.61|24541.16|24461.16|24538.61|24458.61|10
1736136940000|2025-01-06 04:15:40|24538.6|24458.6|24536.4|24456.4|24538.6|24458.6|24536.4|24456.4|10
1736136950000|2025-01-06 04:15:50|24535.61|24455.61|24533.39|24453.39|24535.61|24455.61|24533.39|24453.39|10
1736136960000|2025-01-06 04:16:00|24533.24|24453.24|24529.55|24449.55|24533.24|24453.24|24529.23|24449.23|10
1736136970000|2025-01-06 04:16:10|24529.72|24449.72|24528.57|24448.57|24529.85|24449.85|24528.57|24448.57|9
1736136980000|2025-01-06 04:16:20|24529.21|24449.21|24529.18|24449.18|24529.9|24449.9|24529.18|24449.18|10
1736136990000|2025-01-06 04:16:30|24529.19|24449.19|24527.65|24447.65|24529.43|24449.43|24527.65|24447.65|9
1736137000000|2025-01-06 04:16:40|24527.25|24447.25|24525.71|24445.71|24527.25|24447.25|24525.69|24445.69|10
1736137010000|2025-01-06 04:16:50|24525.38|24445.38|24524.55|24444.55|24525.38|24445.38|24524.36|24444.36|10
1736137020000|2025-01-06 04:17:00|24524.76|24444.76|24521.89|24441.89|24524.82|24444.82|24521.89|24441.89|10
1736137030000|2025-01-06 04:17:10|24521.79|24441.79|24519.56|24439.56|24521.92|24441.92|24519.56|24439.56|10
1736137040000|2025-01-06 04:17:20|24519.5|24439.5|24519.61|24439.61|24521.17|24441.17|24519.33|24439.33|10
1736137050000|2025-01-06 04:17:30|24519.59|24439.59|24519.59|24439.59|24519.71|24439.71|24519.51|24439.51|10
1736137060000|2025-01-06 04:17:40|24519.58|24439.58|24518.94|24438.94|24519.71|24439.71|24518.94|24438.94|8
1736137070000|2025-01-06 04:17:50|24519.01|24439.01|24519.89|24439.89|24520.06|24440.06|24519.01|24439.01|10
1736137080000|2025-01-06 04:18:00|24519.69|24439.69|24521.44|24441.44|24521.66|24441.66|24519.69|24439.69|9
1736137090000|2025-01-06 04:18:10|24522.3|24442.3|24530.55|24450.55|24530.55|24450.55|24522.3|24442.3|10
1736137100000|2025-01-06 04:18:20|24530.36|24450.36|24533.56|24453.56|24533.56|24453.56|24530.36|24450.36|10
1736137110000|2025-01-06 04:18:30|24534.67|24454.67|24537.49|24457.49|24537.49|24457.49|24534.67|24454.67|10
1736137120000|2025-01-06 04:18:40|24537.52|24457.52|24539.41|24459.41|24539.41|24459.41|24537.52|24457.52|9
1736137130000|2025-01-06 04:18:50|24539.51|24459.51|24539.84|24459.84|24540.83|24460.83|24539.25|24459.25|10
1736137140000|2025-01-06 04:19:00|24540.03|24460.03|24542.13|24462.13|24542.13|24462.13|24540.03|24460.03|10
1736137150000|2025-01-06 04:19:10|24542.31|24462.31|24545.54|24465.54|24545.54|24465.54|24542.31|24462.31|10
1736137160000|2025-01-06 04:19:20|24546.66|24466.66|24553.76|24473.76|24553.76|24473.76|24546.66|24466.66|10
1736137170000|2025-01-06 04:19:30|24553.8|24473.8|24558.21|24478.21|24558.7|24478.7|24553.8|24473.8|10
1736137180000|2025-01-06 04:19:40|24558.2|24478.2|24561.86|24481.86|24562.7|24482.7|24558.2|24478.2|10
1736137190000|2025-01-06 04:19:50|24561.8|24481.8|24563.44|24483.44|24563.65|24483.65|24561.75|24481.75|10
1736137200000|2025-01-06 04:20:00|24562.72|24482.72|24564.82|24484.82|24565.4|24485.4|24562.68|24482.68|10
1736137210000|2025-01-06 04:20:10|24564.61|24484.61|24564.76|24484.76|24564.76|24484.76|24563.72|24483.72|10
1736137220000|2025-01-06 04:20:20|24565.16|24485.16|24564.43|24484.43|24565.16|24485.16|24563.59|24483.59|9
1736137230000|2025-01-06 04:20:30|24564.5|24484.5|24561.89|24481.89|24564.5|24484.5|24561.89|24481.89|10
1736137240000|2025-01-06 04:20:40|24561.37|24481.37|24559.89|24479.89|24561.68|24481.68|24559.57|24479.57|10
1736137250000|2025-01-06 04:20:50|24559.87|24479.87|24557.12|24477.12|24559.87|24479.87|24557.12|24477.12|10
1736137260000|2025-01-06 04:21:00|24557.04|24477.04|24556.54|24476.54|24557.46|24477.46|24556.54|24476.54|10
1736137270000|2025-01-06 04:21:10|24556.55|24476.55|24555.76|24475.76|24556.55|24476.55|24555.28|24475.28|10
1736137280000|2025-01-06 04:21:20|24551.78|24471.78|24551.3|24471.3|24551.99|24471.99|24551.3|24471.3|10
1736137290000|2025-01-06 04:21:30|24550.86|24470.86|24549.94|24469.94|24550.86|24470.86|24549.94|24469.94|10
1736137300000|2025-01-06 04:21:40|24550.33|24470.33|24552.65|24472.65|24552.65|24472.65|24550.27|24470.27|10
1736137310000|2025-01-06 04:21:50|24552.48|24472.48|24552.17|24472.17|24552.85|24472.85|24552.04|24472.04|8
1736137320000|2025-01-06 04:22:00|24552.26|24472.26|24552.06|24472.06|24552.26|24472.26|24551.39|24471.39|10
1736137330000|2025-01-06 04:22:10|24551.88|24471.88|24551.35|24471.35|24551.88|24471.88|24550.93|24470.93|10
1736137340000|2025-01-06 04:22:20|24551.2|24471.2|24551.89|24471.89|24551.89|24471.89|24551.2|24471.2|9
1736137350000|2025-01-06 04:22:30|24551.92|24471.92|24552.28|24472.28|24552.28|24472.28|24551.92|24471.92|9
1736137360000|2025-01-06 04:22:40|24552.32|24472.32|24549.84|24469.84|24552.32|24472.32|24549.66|24469.66|10
1736137370000|2025-01-06 04:22:50|24549.77|24469.77|24549.47|24469.47|24550.06|24470.06|24549.46|24469.46|10
1736137380000|2025-01-06 04:23:00|24549.5|24469.5|24549.38|24469.38|24550.19|24470.19|24549.38|24469.38|9
1736137390000|2025-01-06 04:23:10|24549.19|24469.19|24548.93|24468.93|24549.43|24469.43|24548.93|24468.93|10
1736137400000|2025-01-06 04:23:20|24549.34|24469.34|24546.79|24466.79|24549.36|24469.36|24546.79|24466.79|10
1736137410000|2025-01-06 04:23:30|24546.56|24466.56|24544.7|24464.7|24546.58|24466.58|24544.7|24464.7|10
1736137420000|2025-01-06 04:23:40|24544.67|24464.67|24541.44|24461.44|24545.07|24465.07|24541.44|24461.44|10
1736137430000|2025-01-06 04:23:50|24541.43|24461.43|24540.36|24460.36|24541.81|24461.81|24540.36|24460.36|10
1736137440000|2025-01-06 04:24:00|24540.23|24460.23|24540.35|24460.35|24540.58|24460.58|24539.82|24459.82|10
1736137450000|2025-01-06 04:24:10|24540.22|24460.22|24541.01|24461.01|24541.01|24461.01|24540.07|24460.07|9
1736137460000|2025-01-06 04:24:20|24541.32|24461.32|24544.05|24464.05|24544.05|24464.05|24541.32|24461.32|10
1736137470000|2025-01-06 04:24:30|24543.85|24463.85|24544.92|24464.92|24544.92|24464.92|24543.85|24463.85|10
1736137480000|2025-01-06 04:24:40|24544.93|24464.93|24544.65|24464.65|24545.48|24465.48|24544.65|24464.65|10
1736137490000|2025-01-06 04:24:50|24544.61|24464.61|24544.49|24464.49|24544.8|24464.8|24544.49|24464.49|10
1736137500000|2025-01-06 04:25:00|24544.67|24464.67|24542.81|24462.81|24545.07|24465.07|24542.81|24462.81|10
1736137510000|2025-01-06 04:25:10|24544.07|24464.07|24544.91|24464.91|24545.3|24465.3|24544.07|24464.07|10
1736137520000|2025-01-06 04:25:20|24544.77|24464.77|24544.76|24464.76|24544.83|24464.83|24544.62|24464.62|10
1736137530000|2025-01-06 04:25:30|24544.81|24464.81|24543.36|24463.36|24544.81|24464.81|24543.28|24463.28|9
1736137540000|2025-01-06 04:25:40|24543.34|24463.34|24544.19|24464.19|24544.29|24464.29|24543.32|24463.32|9
1736137550000|2025-01-06 04:25:50|24544.23|24464.23|24543.29|24463.29|24544.23|24464.23|24543.17|24463.17|8
1736137560000|2025-01-06 04:26:00|24543.56|24463.56|24546.59|24466.59|24546.59|24466.59|24543.56|24463.56|10
1736137570000|2025-01-06 04:26:10|24546.7|24466.7|24549.06|24469.06|24551.9|24471.9|24546.7|24466.7|9
1736137580000|2025-01-06 04:26:20|24548.99|24468.99|24545.63|24465.63|24550.51|24470.51|24545.63|24465.63|9
1736137590000|2025-01-06 04:26:30|24545.11|24465.11|24539.77|24459.77|24545.11|24465.11|24539.77|24459.77|10
1736137600000|2025-01-06 04:26:40|24539.96|24459.96|24538.45|24458.45|24539.96|24459.96|24538.45|24458.45|10
1736137610000|2025-01-06 04:26:50|24538.5|24458.5|24536.54|24456.54|24538.5|24458.5|24536.54|24456.54|10
1736137620000|2025-01-06 04:27:00|24536.44|24456.44|24538.14|24458.14|24538.14|24458.14|24536.44|24456.44|9
1736137630000|2025-01-06 04:27:10|24538.17|24458.17|24538.1|24458.1|24538.24|24458.24|24538.1|24458.1|9
1736137640000|2025-01-06 04:27:20|24538.09|24458.09|24537.04|24457.04|24538.09|24458.09|24537.04|24457.04|10
1736137650000|2025-01-06 04:27:30|24537.05|24457.05|24538.8|24458.8|24539.83|24459.83|24535.87|24455.87|10
1736137660000|2025-01-06 04:27:40|24538.82|24458.82|24537.18|24457.18|24538.82|24458.82|24537.18|24457.18|9
1736137670000|2025-01-06 04:27:50|24537.51|24457.51|24532.65|24452.65|24537.51|24457.51|24531.73|24451.73|10
1736137680000|2025-01-06 04:28:00|24532.44|24452.44|24531|24451|24532.44|24452.44|24531|24451|10
1736137690000|2025-01-06 04:28:10|24530.99|24450.99|24526.83|24446.83|24534.8|24454.8|24526.83|24446.83|9
1736137700000|2025-01-06 04:28:20|24527.26|24447.26|24532.31|24452.31|24532.84|24452.84|24527.26|24447.26|10
1736137710000|2025-01-06 04:28:30|24532.17|24452.17|24521.8|24441.8|24532.17|24452.17|24521.8|24441.8|9
1736137720000|2025-01-06 04:28:40|24522.23|24442.23|24525.23|24445.23|24527.05|24447.05|24522.23|24442.23|9
1736137730000|2025-01-06 04:28:50|24523.83|24443.83|24519.33|24439.33|24523.83|24443.83|24519.33|24439.33|10
1736137740000|2025-01-06 04:29:00|24519.18|24439.18|24517.26|24437.26|24520.22|24440.22|24517.07|24437.07|10
1736137750000|2025-01-06 04:29:10|24517.21|24437.21|24516.19|24436.19|24517.21|24437.21|24515.63|24435.63|9
1736137760000|2025-01-06 04:29:20|24516.02|24436.02|24516.02|24436.02|24524.17|24444.17|24515.93|24435.93|10
1736137770000|2025-01-06 04:29:30|24516.2|24436.2|24517.49|24437.49|24517.76|24437.76|24516.2|24436.2|10
1736137780000|2025-01-06 04:29:40|24517.14|24437.14|24515.93|24435.93|24525.04|24445.04|24515.87|24435.87|10
1736137790000|2025-01-06 04:29:50|24515.89|24435.89|24515.06|24435.06|24515.89|24435.89|24514.9|24434.9|10
1736137800000|2025-01-06 04:30:00|24515.05|24435.05|24511.95|24431.95|24525.32|24445.32|24511.25|24431.25|9
1736137810000|2025-01-06 04:30:10|24512.21|24432.21|24511.41|24431.41|24512.21|24432.21|24511.41|24431.41|10
1736137820000|2025-01-06 04:30:20|24511.95|24431.95|24511.56|24431.56|24511.95|24431.95|24511.56|24431.56|10
1736137830000|2025-01-06 04:30:30|24511.73|24431.73|24509.98|24429.98|24511.73|24431.73|24509.98|24429.98|10
1736137840000|2025-01-06 04:30:40|24509.23|24429.23|24509.65|24429.65|24509.89|24429.89|24509.23|24429.23|10
1736137850000|2025-01-06 04:30:50|24509.83|24429.83|24508.93|24428.93|24509.83|24429.83|24508.76|24428.76|10
1736137860000|2025-01-06 04:31:00|24508.99|24428.99|24511.91|24431.91|24511.91|24431.91|24508.99|24428.99|10
1736137870000|2025-01-06 04:31:10|24511.97|24431.97|24509.76|24429.76|24511.97|24431.97|24509.76|24429.76|10
1736137880000|2025-01-06 04:31:20|24509.43|24429.43|24501.97|24421.97|24509.43|24429.43|24501.97|24421.97|10
1736137890000|2025-01-06 04:31:30|24500.93|24420.93|24498.07|24418.07|24500.93|24420.93|24498.07|24418.07|10
1736137900000|2025-01-06 04:31:40|24498.29|24418.29|24497.22|24417.22|24498.29|24418.29|24497.07|24417.07|8
1736137910000|2025-01-06 04:31:50|24497.21|24417.21|24496.89|24416.89|24497.44|24417.44|24496.89|24416.89|10
1736137920000|2025-01-06 04:32:00|24496.78|24416.78|24498.73|24418.73|24498.73|24418.73|24496.61|24416.61|10
1736137930000|2025-01-06 04:32:10|24499.3|24419.3|24499.52|24419.52|24499.75|24419.75|24499.3|24419.3|9
1736137940000|2025-01-06 04:32:20|24500.07|24420.07|24499.44|24419.44|24500.21|24420.21|24499.11|24419.11|10
1736137950000|2025-01-06 04:32:30|24499.72|24419.72|24499.23|24419.23|24499.72|24419.72|24498.63|24418.63|9
1736137960000|2025-01-06 04:32:40|24499.3|24419.3|24500.91|24420.91|24500.91|24420.91|24499.02|24419.02|10
1736137970000|2025-01-06 04:32:50|24500.97|24420.97|24501.61|24421.61|24502.54|24422.54|24500.91|24420.91|10
1736137980000|2025-01-06 04:33:00|24501.58|24421.58|24499.89|24419.89|24502.2|24422.2|24499.89|24419.89|10
1736137990000|2025-01-06 04:33:10|24499.93|24419.93|24497.35|24417.35|24499.93|24419.93|24497.35|24417.35|10
1736138000000|2025-01-06 04:33:20|24497.46|24417.46|24497.64|24417.64|24498.11|24418.11|24497.46|24417.46|9
1736138010000|2025-01-06 04:33:30|24497.63|24417.63|24496.44|24416.44|24497.63|24417.63|24496.19|24416.19|9
1736138020000|2025-01-06 04:33:40|24496.28|24416.28|24494.08|24414.08|24496.28|24416.28|24494.08|24414.08|10
1736138030000|2025-01-06 04:33:50|24494.27|24414.27|24493.94|24413.94|24494.74|24414.74|24493.94|24413.94|10
1736138040000|2025-01-06 04:34:00|24493.89|24413.89|24493.16|24413.16|24493.89|24413.89|24492.61|24412.61|10
1736138050000|2025-01-06 04:34:10|24493.58|24413.58|24494.11|24414.11|24494.11|24414.11|24493.34|24413.34|9
1736138060000|2025-01-06 04:34:20|24494.23|24414.23|24494.7|24414.7|24494.92|24414.92|24494.23|24414.23|8
1736138070000|2025-01-06 04:34:30|24494.73|24414.73|24494.27|24414.27|24494.81|24414.81|24494.27|24414.27|8
1736138080000|2025-01-06 04:34:40|24494.11|24414.11|24493.71|24413.71|24494.11|24414.11|24493.71|24413.71|8
1736138090000|2025-01-06 04:34:50|24493.82|24413.82|24494.17|24414.17|24494.17|24414.17|24493.73|24413.73|10
1736138100000|2025-01-06 04:35:00|24494.15|24414.15|24493.62|24413.62|24495.11|24415.11|24493.62|24413.62|10
1736138110000|2025-01-06 04:35:10|24493.74|24413.74|24496.78|24416.78|24496.78|24416.78|24493.74|24413.74|10
1736138120000|2025-01-06 04:35:20|24496.94|24416.94|24497.87|24417.87|24497.95|24417.95|24496.94|24416.94|9
1736138130000|2025-01-06 04:35:30|24497.85|24417.85|24498.56|24418.56|24498.56|24418.56|24497.74|24417.74|10
1736138140000|2025-01-06 04:35:40|24498.54|24418.54|24498.24|24418.24|24498.54|24418.54|24498.24|24418.24|8
1736138150000|2025-01-06 04:35:50|24498.26|24418.26|24500.44|24420.44|24500.44|24420.44|24498.22|24418.22|10
1736138160000|2025-01-06 04:36:00|24500.09|24420.09|24500.77|24420.77|24500.77|24420.77|24499.9|24419.9|9
1736138170000|2025-01-06 04:36:10|24500.95|24420.95|24501.24|24421.24|24501.51|24421.51|24500.77|24420.77|10
1736138180000|2025-01-06 04:36:20|24500.97|24420.97|24500.25|24420.25|24500.97|24420.97|24500.17|24420.17|8
1736138190000|2025-01-06 04:36:30|24500.38|24420.38|24500.25|24420.25|24500.66|24420.66|24500.2|24420.2|9
1736138200000|2025-01-06 04:36:40|24500.18|24420.18|24497.82|24417.82|24500.18|24420.18|24497.82|24417.82|10
1736138210000|2025-01-06 04:36:50|24497.48|24417.48|24494.46|24414.46|24497.52|24417.52|24493.56|24413.56|9
1736138220000|2025-01-06 04:37:00|24494.32|24414.32|24495.05|24415.05|24495.14|24415.14|24494.32|24414.32|10
1736138230000|2025-01-06 04:37:10|24495.1|24415.1|24498.44|24418.44|24498.44|24418.44|24495.09|24415.09|9
1736138240000|2025-01-06 04:37:20|24499.04|24419.04|24502.53|24422.53|24502.53|24422.53|24499.04|24419.04|10
1736138250000|2025-01-06 04:37:30|24502.67|24422.67|24506.82|24426.82|24507.27|24427.27|24502.67|24422.67|9
1736138260000|2025-01-06 04:37:40|24506.94|24426.94|24507.04|24427.04|24507.51|24427.51|24506.94|24426.94|10
1736138270000|2025-01-06 04:37:50|24506.96|24426.96|24506.53|24426.53|24507.04|24427.04|24506.53|24426.53|8
1736138280000|2025-01-06 04:38:00|24506.61|24426.61|24505.55|24425.55|24506.68|24426.68|24505.55|24425.55|9
1736138290000|2025-01-06 04:38:10|24505.62|24425.62|24500.23|24420.23|24505.62|24425.62|24500.11|24420.11|10
1736138300000|2025-01-06 04:38:20|24500.14|24420.14|24500.26|24420.26|24500.62|24420.62|24500.04|24420.04|10
1736138310000|2025-01-06 04:38:30|24500.23|24420.23|24499.55|24419.55|24500.23|24420.23|24499.42|24419.42|10
1736138320000|2025-01-06 04:38:40|24499.5|24419.5|24499.15|24419.15|24499.69|24419.69|24499.15|24419.15|10
1736138330000|2025-01-06 04:38:50|24498.71|24418.71|24497.53|24417.53|24498.71|24418.71|24497.5|24417.5|9
1736138340000|2025-01-06 04:39:00|24497.56|24417.56|24497.4|24417.4|24498.37|24418.37|24497.4|24417.4|9
1736138350000|2025-01-06 04:39:10|24498.26|24418.26|24497.81|24417.81|24498.27|24418.27|24497.79|24417.79|9
1736138360000|2025-01-06 04:39:20|24497.61|24417.61|24497.83|24417.83|24497.85|24417.85|24497.61|24417.61|9
1736138370000|2025-01-06 04:39:30|24497.65|24417.65|24497.63|24417.63|24497.78|24417.78|24497.63|24417.63|9
1736138380000|2025-01-06 04:39:40|24497.55|24417.55|24497.44|24417.44|24497.57|24417.57|24497.39|24417.39|8
1736138390000|2025-01-06 04:39:50|24494.7|24414.7|24493.77|24413.77|24494.7|24414.7|24493.34|24413.34|10
1736138400000|2025-01-06 04:40:00|24493.31|24413.31|24491.21|24411.21|24493.31|24413.31|24491.12|24411.12|10
1736138410000|2025-01-06 04:40:10|24491.2|24411.2|24490.39|24410.39|24491.21|24411.21|24490.39|24410.39|10
1736138420000|2025-01-06 04:40:20|24490.42|24410.42|24490.89|24410.89|24491.34|24411.34|24490.39|24410.39|10
1736138430000|2025-01-06 04:40:30|24490.82|24410.82|24491.18|24411.18|24491.45|24411.45|24489.13|24409.13|10
1736138440000|2025-01-06 04:40:40|24491.17|24411.17|24487.25|24407.25|24491.17|24411.17|24487.25|24407.25|10
1736138450000|2025-01-06 04:40:50|24486.64|24406.64|24485.64|24405.64|24486.67|24406.67|24485.64|24405.64|9
1736138460000|2025-01-06 04:41:00|24485.84|24405.84|24486.07|24406.07|24486.07|24406.07|24485.42|24405.42|10
1736138470000|2025-01-06 04:41:10|24486.11|24406.11|24484.62|24404.62|24486.85|24406.85|24484.36|24404.36|10
1736138480000|2025-01-06 04:41:20|24484.87|24404.87|24485.95|24405.95|24488.59|24408.59|24484.87|24404.87|9
1736138490000|2025-01-06 04:41:30|24486.33|24406.33|24485.93|24405.93|24486.52|24406.52|24485.78|24405.78|10
1736138500000|2025-01-06 04:41:40|24485.98|24405.98|24485.22|24405.22|24485.98|24405.98|24485.22|24405.22|10
1736138510000|2025-01-06 04:41:50|24485.35|24405.35|24486.16|24406.16|24486.16|24406.16|24485.35|24405.35|8
1736138520000|2025-01-06 04:42:00|24486.33|24406.33|24486.78|24406.78|24486.78|24406.78|24486.33|24406.33|9
1736138530000|2025-01-06 04:42:10|24486.79|24406.79|24486.45|24406.45|24486.86|24406.86|24486.45|24406.45|9
1736138540000|2025-01-06 04:42:20|24486.41|24406.41|24486.96|24406.96|24486.96|24406.96|24486|24406|10
1736138550000|2025-01-06 04:42:30|24487.12|24407.12|24486.49|24406.49|24487.31|24407.31|24486.37|24406.37|9
1736138560000|2025-01-06 04:42:40|24486.47|24406.47|24487.21|24407.21|24487.28|24407.28|24486.47|24406.47|10
1736138570000|2025-01-06 04:42:50|24487.32|24407.32|24488.52|24408.52|24488.71|24408.71|24487.32|24407.32|9
1736138580000|2025-01-06 04:43:00|24488.54|24408.54|24488.55|24408.55|24488.89|24408.89|24488.48|24408.48|10
1736138590000|2025-01-06 04:43:10|24488.59|24408.59|24488.71|24408.71|24488.72|24408.72|24488.57|24408.57|8
1736138600000|2025-01-06 04:43:20|24488.7|24408.7|24489.42|24409.42|24489.42|24409.42|24488.7|24408.7|8
1736138610000|2025-01-06 04:43:30|24489.4|24409.4|24489.3|24409.3|24489.4|24409.4|24488.87|24408.87|10
1736138620000|2025-01-06 04:43:40|24489.31|24409.31|24489.26|24409.26|24489.54|24409.54|24488.8|24408.8|10
1736138630000|2025-01-06 04:43:50|24489.27|24409.27|24489.35|24409.35|24489.54|24409.54|24489.27|24409.27|9
1736138640000|2025-01-06 04:44:00|24488.6|24408.6|24487.94|24407.94|24488.6|24408.6|24487.81|24407.81|9
1736138650000|2025-01-06 04:44:10|24488.29|24408.29|24489.48|24409.48|24489.49|24409.49|24488.28|24408.28|7
1736138660000|2025-01-06 04:44:20|24489.69|24409.69|24489.26|24409.26|24489.71|24409.71|24489.26|24409.26|10
1736138670000|2025-01-06 04:44:30|24489.24|24409.24|24489.22|24409.22|24489.43|24409.43|24488.85|24408.85|9
1736138680000|2025-01-06 04:44:40|24489.05|24409.05|24488.54|24408.54|24489.05|24409.05|24488.52|24408.52|9
1736138690000|2025-01-06 04:44:50|24488.55|24408.55|24488.5|24408.5|24488.57|24408.57|24488.5|24408.5|8
1736138700000|2025-01-06 04:45:00|24488.52|24408.52|24489.36|24409.36|24489.97|24409.97|24488.35|24408.35|10
1736138710000|2025-01-06 04:45:10|24489.46|24409.46|24490.9|24410.9|24490.9|24410.9|24489.46|24409.46|10
1736138720000|2025-01-06 04:45:20|24491|24411|24489.62|24409.62|24492.12|24412.12|24489.62|24409.62|10
1736138730000|2025-01-06 04:45:30|24489|24409|24488.62|24408.62|24489|24409|24486.61|24406.61|10
1736138740000|2025-01-06 04:45:40|24488.93|24408.93|24490.08|24410.08|24490.23|24410.23|24488.93|24408.93|10
1736138750000|2025-01-06 04:45:50|24490.11|24410.11|24489.36|24409.36|24490.17|24410.17|24489.36|24409.36|9
1736138760000|2025-01-06 04:46:00|24489.5|24409.5|24491.81|24411.81|24491.81|24411.81|24489.5|24409.5|7
1736138770000|2025-01-06 04:46:10|24492.22|24412.22|24494.86|24414.86|24495.04|24415.04|24492.22|24412.22|10
1736138780000|2025-01-06 04:46:20|24494.88|24414.88|24491.35|24411.35|24495.25|24415.25|24491.35|24411.35|10
1736138790000|2025-01-06 04:46:30|24490.8|24410.8|24490.32|24410.32|24490.8|24410.8|24490.32|24410.32|10
1736138800000|2025-01-06 04:46:40|24490.35|24410.35|24490.8|24410.8|24490.8|24410.8|24489.97|24409.97|10
1736138810000|2025-01-06 04:46:50|24490.61|24410.61|24491.15|24411.15|24491.15|24411.15|24489.88|24409.88|10
1736138820000|2025-01-06 04:47:00|24491.23|24411.23|24492.39|24412.39|24492.39|24412.39|24491.23|24411.23|10
1736138830000|2025-01-06 04:47:10|24492.9|24412.9|24498.06|24418.06|24498.06|24418.06|24492.9|24412.9|10
1736138840000|2025-01-06 04:47:20|24498.45|24418.45|24498.38|24418.38|24498.64|24418.64|24496.91|24416.91|10
1736138850000|2025-01-06 04:47:30|24498.33|24418.33|24497.49|24417.49|24498.34|24418.34|24497.49|24417.49|10
1736138860000|2025-01-06 04:47:40|24496.48|24416.48|24497.89|24417.89|24497.89|24417.89|24496.48|24416.48|10
1736138870000|2025-01-06 04:47:50|24498.13|24418.13|24498.57|24418.57|24498.8|24418.8|24498.13|24418.13|10
1736138880000|2025-01-06 04:48:00|24497.78|24417.78|24499.76|24419.76|24499.76|24419.76|24497.51|24417.51|10
1736138890000|2025-01-06 04:48:10|24500.03|24420.03|24500.57|24420.57|24500.92|24420.92|24500.03|24420.03|10
1736138900000|2025-01-06 04:48:20|24500.52|24420.52|24499.09|24419.09|24500.8|24420.8|24498.83|24418.83|10
1736138910000|2025-01-06 04:48:30|24499.14|24419.14|24499.27|24419.27|24499.51|24419.51|24498.6|24418.6|10
1736138920000|2025-01-06 04:48:40|24499.08|24419.08|24498.08|24418.08|24499.1|24419.1|24498.03|24418.03|9
1736138930000|2025-01-06 04:48:50|24498.02|24418.02|24498.94|24418.94|24499.36|24419.36|24498.02|24418.02|10
1736138940000|2025-01-06 04:49:00|24498.74|24418.74|24497.22|24417.22|24498.74|24418.74|24497.22|24417.22|10
1736138950000|2025-01-06 04:49:10|24496.66|24416.66|24495.12|24415.12|24497.76|24417.76|24495.12|24415.12|10
1736138960000|2025-01-06 04:49:20|24495.2|24415.2|24494.59|24414.59|24495.29|24415.29|24494.59|24414.59|10
1736138970000|2025-01-06 04:49:30|24494.64|24414.64|24494.49|24414.49|24495.14|24415.14|24494.49|24414.49|8
1736138980000|2025-01-06 04:49:40|24494.57|24414.57|24494.83|24414.83|24494.85|24414.85|24494.2|24414.2|10
1736138990000|2025-01-06 04:49:50|24494.87|24414.87|24495.15|24415.15|24495.5|24415.5|24494.83|24414.83|10
1736139000000|2025-01-06 04:50:00|24495.12|24415.12|24496.6|24416.6|24496.6|24416.6|24495.01|24415.01|10
1736139010000|2025-01-06 04:50:10|24497.01|24417.01|24502.78|24422.78|24502.81|24422.81|24497.01|24417.01|10
1736139020000|2025-01-06 04:50:20|24502.89|24422.89|24503.72|24423.72|24504.52|24424.52|24502.89|24422.89|10
1736139030000|2025-01-06 04:50:30|24503.74|24423.74|24505.86|24425.86|24505.86|24425.86|24503.62|24423.62|10
1736139040000|2025-01-06 04:50:40|24505.94|24425.94|24507.17|24427.17|24507.51|24427.51|24505.94|24425.94|8
1736139050000|2025-01-06 04:50:50|24507.15|24427.15|24507.83|24427.83|24507.84|24427.84|24507|24427|9
1736139060000|2025-01-06 04:51:00|24507.92|24427.92|24507.41|24427.41|24507.92|24427.92|24507.38|24427.38|9
1736139070000|2025-01-06 04:51:10|24507.39|24427.39|24513.75|24433.75|24513.96|24433.96|24507.39|24427.39|10
1736139080000|2025-01-06 04:51:20|24513.6|24433.6|24513.91|24433.91|24513.91|24433.91|24513.22|24433.22|9
1736139090000|2025-01-06 04:51:30|24514|24434|24516.33|24436.33|24516.42|24436.42|24514|24434|10
1736139100000|2025-01-06 04:51:40|24516.31|24436.31|24518.36|24438.36|24518.36|24438.36|24516.31|24436.31|9
1736139110000|2025-01-06 04:51:50|24518.61|24438.61|24519.34|24439.34|24519.72|24439.72|24518.55|24438.55|10
1736139120000|2025-01-06 04:52:00|24520.14|24440.14|24520.26|24440.26|24520.26|24440.26|24518.86|24438.86|10
1736139130000|2025-01-06 04:52:10|24520.3|24440.3|24517.9|24437.9|24520.3|24440.3|24517.9|24437.9|10
1736139140000|2025-01-06 04:52:20|24517.91|24437.91|24517.29|24437.29|24517.91|24437.91|24516.6|24436.6|8
1736139150000|2025-01-06 04:52:30|24517.43|24437.43|24520.01|24440.01|24520.13|24440.13|24517.43|24437.43|9
1736139160000|2025-01-06 04:52:40|24520.25|24440.25|24521.99|24441.99|24521.99|24441.99|24520.25|24440.25|9
1736139170000|2025-01-06 04:52:50|24521.94|24441.94|24521.65|24441.65|24522.36|24442.36|24521.56|24441.56|10
1736139180000|2025-01-06 04:53:00|24521.76|24441.76|24521.12|24441.12|24521.81|24441.81|24521.12|24441.12|10
1736139190000|2025-01-06 04:53:10|24521.33|24441.33|24522.14|24442.14|24522.14|24442.14|24521.33|24441.33|8
1736139200000|2025-01-06 04:53:20|24522.16|24442.16|24521.92|24441.92|24522.2|24442.2|24521.92|24441.92|9
1736139210000|2025-01-06 04:53:30|24522.09|24442.09|24522.23|24442.23|24522.23|24442.23|24522.09|24442.09|9
1736139220000|2025-01-06 04:53:40|24522.17|24442.17|24522.33|24442.33|24522.76|24442.76|24522.07|24442.07|9
1736139230000|2025-01-06 04:53:50|24522.4|24442.4|24523.89|24443.89|24523.89|24443.89|24522.36|24442.36|10
1736139240000|2025-01-06 04:54:00|24523.64|24443.64|24525.85|24445.85|24525.85|24445.85|24523.62|24443.62|8
1736139250000|2025-01-06 04:54:10|24525.9|24445.9|24525.27|24445.27|24525.9|24445.9|24524.82|24444.82|8
1736139260000|2025-01-06 04:54:20|24525.12|24445.12|24526.86|24446.86|24526.86|24446.86|24524.52|24444.52|9
1736139270000|2025-01-06 04:54:30|24527.25|24447.25|24527|24447|24527.62|24447.62|24526.93|24446.93|10
1736139280000|2025-01-06 04:54:40|24527.14|24447.14|24529.1|24449.1|24529.1|24449.1|24527.05|24447.05|9
1736139290000|2025-01-06 04:54:50|24529.01|24449.01|24533.27|24453.27|24533.27|24453.27|24528.48|24448.48|9
1736139300000|2025-01-06 04:55:00|24533.63|24453.63|24540.16|24460.16|24540.16|24460.16|24533.17|24453.17|10
1736139310000|2025-01-06 04:55:10|24540.39|24460.39|24541.65|24461.65|24541.65|24461.65|24540.39|24460.39|10
1736139320000|2025-01-06 04:55:20|24541.55|24461.55|24541.47|24461.47|24541.73|24461.73|24541.37|24461.37|9
1736139330000|2025-01-06 04:55:30|24541.08|24461.08|24542.42|24462.42|24542.42|24462.42|24541.08|24461.08|9
1736139340000|2025-01-06 04:55:40|24541.93|24461.93|24541.04|24461.04|24541.93|24461.93|24540.3|24460.3|10
1736139350000|2025-01-06 04:55:50|24541.1|24461.1|24540.53|24460.53|24541.35|24461.35|24540.53|24460.53|10
1736139360000|2025-01-06 04:56:00|24540.52|24460.52|24538.23|24458.23|24540.6|24460.6|24538.23|24458.23|10
1736139370000|2025-01-06 04:56:10|24538.15|24458.15|24537.79|24457.79|24538.15|24458.15|24537.63|24457.63|7
1736139380000|2025-01-06 04:56:20|24537.95|24457.95|24537.69|24457.69|24538.03|24458.03|24537.49|24457.49|9
1736139390000|2025-01-06 04:56:30|24538.98|24458.98|24540.76|24460.76|24540.99|24460.99|24538.98|24458.98|10
1736139400000|2025-01-06 04:56:40|24540.95|24460.95|24540.44|24460.44|24540.99|24460.99|24540.44|24460.44|9
1736139410000|2025-01-06 04:56:50|24538.77|24458.77|24537.81|24457.81|24538.77|24458.77|24537.81|24457.81|9
1736139420000|2025-01-06 04:57:00|24538.35|24458.35|24537.78|24457.78|24538.5|24458.5|24537.78|24457.78|9
1736139430000|2025-01-06 04:57:10|24537.64|24457.64|24537.96|24457.96|24538.35|24458.35|24537.62|24457.62|10
1736139440000|2025-01-06 04:57:20|24537.99|24457.99|24543.12|24463.12|24543.15|24463.15|24537.99|24457.99|10
1736139450000|2025-01-06 04:57:30|24543.1|24463.1|24541.86|24461.86|24543.11|24463.11|24541.86|24461.86|9
1736139460000|2025-01-06 04:57:40|24541.49|24461.49|24540.31|24460.31|24541.49|24461.49|24539.95|24459.95|10
1736139470000|2025-01-06 04:57:50|24540.39|24460.39|24540.51|24460.51|24540.55|24460.55|24540.39|24460.39|9
1736139480000|2025-01-06 04:58:00|24540.67|24460.67|24540.96|24460.96|24540.96|24460.96|24540.38|24460.38|10
1736139490000|2025-01-06 04:58:10|24541.17|24461.17|24542.26|24462.26|24542.26|24462.26|24541.17|24461.17|10
1736139500000|2025-01-06 04:58:20|24542.7|24462.7|24542.93|24462.93|24542.96|24462.96|24542.7|24462.7|9
1736139510000|2025-01-06 04:58:30|24543.03|24463.03|24542.13|24462.13|24543.03|24463.03|24542.13|24462.13|8
1736139520000|2025-01-06 04:58:40|24542.01|24462.01|24543.6|24463.6|24543.64|24463.64|24541.81|24461.81|9
1736139530000|2025-01-06 04:58:50|24543.71|24463.71|24544.49|24464.49|24544.49|24464.49|24543.6|24463.6|10
1736139540000|2025-01-06 04:59:00|24544.57|24464.57|24547.5|24467.5|24547.5|24467.5|24544.57|24464.57|10
1736139550000|2025-01-06 04:59:10|24547.49|24467.49|24547.86|24467.86|24547.91|24467.91|24547.31|24467.31|10
1736139560000|2025-01-06 04:59:20|24547.65|24467.65|24547.46|24467.46|24547.95|24467.95|24547.4|24467.4|9
1736139570000|2025-01-06 04:59:30|24547.45|24467.45|24547.91|24467.91|24547.91|24467.91|24547.24|24467.24|10
1736139580000|2025-01-06 04:59:40|24547.89|24467.89|24546.96|24466.96|24548.08|24468.08|24546.96|24466.96|10
1736139590000|2025-01-06 04:59:50|24546.88|24466.88|24545.96|24465.96|24546.88|24466.88|24545.45|24465.45|10
1736139600000|2025-01-06 05:00:00|24545.32|24465.32|24546.01|24466.01|24546.13|24466.13|24545.32|24465.32|9
1736139610000|2025-01-06 05:00:10|24546.41|24466.41|24545.5|24465.5|24546.69|24466.69|24545.3|24465.3|10
1736139620000|2025-01-06 05:00:20|24545.55|24465.55|24545.89|24465.89|24546.59|24466.59|24545.55|24465.55|10
1736139630000|2025-01-06 05:00:30|24546.16|24466.16|24546.34|24466.34|24546.38|24466.38|24546.03|24466.03|10
1736139640000|2025-01-06 05:00:40|24546.36|24466.36|24546.05|24466.05|24546.49|24466.49|24546.05|24466.05|10
1736139650000|2025-01-06 05:00:50|24545.95|24465.95|24546.3|24466.3|24546.3|24466.3|24545.81|24465.81|8
1736139660000|2025-01-06 05:01:00|24546.27|24466.27|24543.19|24463.19|24546.68|24466.68|24543.19|24463.19|10
1736139670000|2025-01-06 05:01:10|24541.96|24461.96|24538.73|24458.73|24542.06|24462.06|24538.73|24458.73|10
1736139680000|2025-01-06 05:01:20|24538.3|24458.3|24538.97|24458.97|24538.97|24458.97|24537.6|24457.6|9
1736139690000|2025-01-06 05:01:30|24539.42|24459.42|24539.97|24459.97|24540.38|24460.38|24539.21|24459.21|9
1736139700000|2025-01-06 05:01:40|24540.01|24460.01|24542.1|24462.1|24542.22|24462.22|24540.01|24460.01|10
1736139710000|2025-01-06 05:01:50|24541.96|24461.96|24540.87|24460.87|24542.1|24462.1|24540.87|24460.87|7
1736139720000|2025-01-06 05:02:00|24540.69|24460.69|24540.77|24460.77|24541.41|24461.41|24540.69|24460.69|10
1736139730000|2025-01-06 05:02:10|24540.74|24460.74|24539.29|24459.29|24540.74|24460.74|24538.79|24458.79|10
1736139740000|2025-01-06 05:02:20|24538.95|24458.95|24537.7|24457.7|24538.97|24458.97|24537.7|24457.7|9
1736139750000|2025-01-06 05:02:30|24537.62|24457.62|24536.37|24456.37|24537.62|24457.62|24536.27|24456.27|9
1736139760000|2025-01-06 05:02:40|24535.82|24455.82|24534.77|24454.77|24535.82|24455.82|24534.68|24454.68|10
1736139770000|2025-01-06 05:02:50|24534.82|24454.82|24535.39|24455.39|24535.54|24455.54|24534.54|24454.54|10
1736139780000|2025-01-06 05:03:00|24535.17|24455.17|24534.66|24454.66|24535.18|24455.18|24534.66|24454.66|8
1736139790000|2025-01-06 05:03:10|24534.49|24454.49|24534.72|24454.72|24534.72|24454.72|24534.06|24454.06|10
1736139800000|2025-01-06 05:03:20|24533.7|24453.7|24534.38|24454.38|24534.38|24454.38|24533.7|24453.7|9
1736139810000|2025-01-06 05:03:30|24534.26|24454.26|24533.38|24453.38|24534.48|24454.48|24533.38|24453.38|10
1736139820000|2025-01-06 05:03:40|24533.4|24453.4|24530.68|24450.68|24533.4|24453.4|24530.68|24450.68|10
1736139830000|2025-01-06 05:03:50|24530.59|24450.59|24531.78|24451.78|24531.88|24451.88|24530.59|24450.59|10
1736139840000|2025-01-06 05:04:00|24532.03|24452.03|24532.44|24452.44|24532.44|24452.44|24532.03|24452.03|8
1736139850000|2025-01-06 05:04:10|24532.15|24452.15|24530.2|24450.2|24532.15|24452.15|24530|24450|10
1736139860000|2025-01-06 05:04:20|24530.05|24450.05|24529.48|24449.48|24530.05|24450.05|24529.11|24449.11|10
1736139870000|2025-01-06 05:04:30|24529.43|24449.43|24528.96|24448.96|24529.43|24449.43|24528.96|24448.96|7
1736139880000|2025-01-06 05:04:40|24529.12|24449.12|24531.89|24451.89|24531.89|24451.89|24529.12|24449.12|10
1736139890000|2025-01-06 05:04:50|24531.88|24451.88|24532.28|24452.28|24532.39|24452.39|24531.69|24451.69|8
1736139900000|2025-01-06 05:05:00|24532.07|24452.07|24533.03|24453.03|24533.14|24453.14|24531.97|24451.97|10
1736139910000|2025-01-06 05:05:10|24533.01|24453.01|24533.63|24453.63|24533.67|24453.67|24532.99|24452.99|9
1736139920000|2025-01-06 05:05:20|24533.64|24453.64|24534.08|24454.08|24534.54|24454.54|24533.64|24453.64|10
1736139930000|2025-01-06 05:05:30|24534.06|24454.06|24537.15|24457.15|24537.2|24457.2|24534.06|24454.06|10
1736139940000|2025-01-06 05:05:40|24537.32|24457.32|24542.22|24462.22|24542.68|24462.68|24537.32|24457.32|10
1736139950000|2025-01-06 05:05:50|24542.59|24462.59|24544.29|24464.29|24544.35|24464.35|24542.59|24462.59|10
1736139960000|2025-01-06 05:06:00|24544.27|24464.27|24550.94|24470.94|24550.94|24470.94|24543.79|24463.79|10
1736139970000|2025-01-06 05:06:10|24551.43|24471.43|24556.4|24476.4|24556.49|24476.49|24551.43|24471.43|10
1736139980000|2025-01-06 05:06:20|24556.31|24476.31|24555.32|24475.32|24557.4|24477.4|24555.13|24475.13|10
1736139990000|2025-01-06 05:06:30|24555.3|24475.3|24555.71|24475.71|24555.74|24475.74|24554.65|24474.65|9
1736140000000|2025-01-06 05:06:40|24556.61|24476.61|24557.26|24477.26|24557.26|24477.26|24556.46|24476.46|9
1736140010000|2025-01-06 05:06:50|24557.28|24477.28|24557.71|24477.71|24557.79|24477.79|24556.34|24476.34|10
1736140020000|2025-01-06 05:07:00|24558.18|24478.18|24561.38|24481.38|24561.38|24481.38|24558.18|24478.18|10
1736140030000|2025-01-06 05:07:10|24561.65|24481.65|24563.37|24483.37|24563.37|24483.37|24561.65|24481.65|8
1736140040000|2025-01-06 05:07:20|24563.34|24483.34|24565.24|24485.24|24565.24|24485.24|24563.34|24483.34|10
1736140050000|2025-01-06 05:07:30|24565.5|24485.5|24565.98|24485.98|24566.72|24486.72|24565.5|24485.5|10
1736140060000|2025-01-06 05:07:40|24565.99|24485.99|24567.01|24487.01|24567.01|24487.01|24565.82|24485.82|9
1736140070000|2025-01-06 05:07:50|24567.02|24487.02|24567.7|24487.7|24567.7|24487.7|24566.71|24486.71|10
1736140080000|2025-01-06 05:08:00|24568.05|24488.05|24568.9|24488.9|24569.42|24489.42|24568.05|24488.05|10
1736140090000|2025-01-06 05:08:10|24569.21|24489.21|24567.99|24487.99|24569.21|24489.21|24567.98|24487.98|10
1736140100000|2025-01-06 05:08:20|24568.05|24488.05|24568.52|24488.52|24568.52|24488.52|24567.95|24487.95|10
1736140110000|2025-01-06 05:08:30|24568.49|24488.49|24565.29|24485.29|24568.49|24488.49|24565.04|24485.04|10
1736140120000|2025-01-06 05:08:40|24565.26|24485.26|24566.58|24486.58|24566.58|24486.58|24565.06|24485.06|9
1736140130000|2025-01-06 05:08:50|24566.71|24486.71|24567.09|24487.09|24567.09|24487.09|24565.99|24485.99|10
1736140140000|2025-01-06 05:09:00|24567.17|24487.17|24566.33|24486.33|24567.31|24487.31|24566.33|24486.33|10
1736140150000|2025-01-06 05:09:10|24566.17|24486.17|24564.81|24484.81|24566.17|24486.17|24564.81|24484.81|10
1736140160000|2025-01-06 05:09:20|24565.68|24485.68|24564.45|24484.45|24565.68|24485.68|24564.45|24484.45|10
1736140170000|2025-01-06 05:09:30|24564.39|24484.39|24564.24|24484.24|24565.01|24485.01|24564.24|24484.24|10
1736140180000|2025-01-06 05:09:40|24564.31|24484.31|24563.56|24483.56|24564.31|24484.31|24563.54|24483.54|9
1736140190000|2025-01-06 05:09:50|24563.57|24483.57|24563.75|24483.75|24563.77|24483.77|24563.54|24483.54|7
1736140200000|2025-01-06 05:10:00|24563.76|24483.76|24563.58|24483.58|24564.32|24484.32|24562.98|24482.98|10
1736140210000|2025-01-06 05:10:10|24563.68|24483.68|24562.44|24482.44|24563.68|24483.68|24562.19|24482.19|9
1736140220000|2025-01-06 05:10:20|24562.47|24482.47|24562.69|24482.69|24562.69|24482.69|24562.47|24482.47|8
1736140230000|2025-01-06 05:10:30|24563.13|24483.13|24563.44|24483.44|24563.56|24483.56|24563.06|24483.06|10
1736140240000|2025-01-06 05:10:40|24563.49|24483.49|24562.94|24482.94|24563.49|24483.49|24562.85|24482.85|10
1736140250000|2025-01-06 05:10:50|24562.89|24482.89|24561.1|24481.1|24562.89|24482.89|24560.93|24480.93|10
1736140260000|2025-01-06 05:11:00|24560.96|24480.96|24559.61|24479.61|24560.96|24480.96|24559.61|24479.61|9
1736140270000|2025-01-06 05:11:10|24560.15|24480.15|24555.53|24475.53|24560.15|24480.15|24555.53|24475.53|10
1736140280000|2025-01-06 05:11:20|24555.05|24475.05|24550.49|24470.49|24555.05|24475.05|24550.49|24470.49|10
1736140290000|2025-01-06 05:11:30|24550.28|24470.28|24548.64|24468.64|24550.28|24470.28|24548.38|24468.38|10
1736140300000|2025-01-06 05:11:40|24548.55|24468.55|24547.49|24467.49|24548.55|24468.55|24547.49|24467.49|10
1736140310000|2025-01-06 05:11:50|24547.32|24467.32|24549.83|24469.83|24549.83|24469.83|24547.32|24467.32|10
1736140320000|2025-01-06 05:12:00|24550.29|24470.29|24551.95|24471.95|24552.08|24472.08|24550.29|24470.29|10
1736140330000|2025-01-06 05:12:10|24551.97|24471.97|24550.65|24470.65|24552.79|24472.79|24550.65|24470.65|10
1736140340000|2025-01-06 05:12:20|24550.55|24470.55|24550|24470|24550.55|24470.55|24549.76|24469.76|9
1736140350000|2025-01-06 05:12:30|24550.01|24470.01|24550.83|24470.83|24550.84|24470.84|24549.7|24469.7|8
1736140360000|2025-01-06 05:12:40|24550.73|24470.73|24550.38|24470.38|24551.09|24471.09|24550.13|24470.13|9
1736140370000|2025-01-06 05:12:50|24550|24470|24546.43|24466.43|24550|24470|24546.43|24466.43|10
1736140380000|2025-01-06 05:13:00|24546.44|24466.44|24545.22|24465.22|24546.45|24466.45|24545.22|24465.22|9
1736140390000|2025-01-06 05:13:10|24544.97|24464.97|24544.4|24464.4|24545.29|24465.29|24544.38|24464.38|10
1736140400000|2025-01-06 05:13:20|24544.39|24464.39|24544.18|24464.18|24544.4|24464.4|24544.18|24464.18|9
1736140410000|2025-01-06 05:13:30|24544.06|24464.06|24540.35|24460.35|24544.06|24464.06|24540.35|24460.35|10
1736140420000|2025-01-06 05:13:40|24540.5|24460.5|24539.62|24459.62|24540.59|24460.59|24539.51|24459.51|10
1736140430000|2025-01-06 05:13:50|24539.83|24459.83|24538.8|24458.8|24540.19|24460.19|24538.8|24458.8|10
1736140440000|2025-01-06 05:14:00|24538.75|24458.75|24537.21|24457.21|24539.08|24459.08|24537.21|24457.21|10
1736140450000|2025-01-06 05:14:10|24536.89|24456.89|24536.44|24456.44|24536.89|24456.89|24536.34|24456.34|9
1736140460000|2025-01-06 05:14:20|24535.94|24455.94|24535.87|24455.87|24536.2|24456.2|24535.87|24455.87|7
1736140470000|2025-01-06 05:14:30|24535.62|24455.62|24534.05|24454.05|24535.81|24455.81|24533.87|24453.87|10
1736140480000|2025-01-06 05:14:40|24534.03|24454.03|24532.35|24452.35|24534.03|24454.03|24532.35|24452.35|9
1736140490000|2025-01-06 05:14:50|24532.15|24452.15|24531.49|24451.49|24532.15|24452.15|24531.48|24451.48|10
1736140500000|2025-01-06 05:15:00|24531.75|24451.75|24532.17|24452.17|24532.19|24452.19|24530.98|24450.98|10
1736140510000|2025-01-06 05:15:10|24532.34|24452.34|24534.08|24454.08|24534.2|24454.2|24532.28|24452.28|10
1736140520000|2025-01-06 05:15:20|24533.75|24453.75|24530.68|24450.68|24533.75|24453.75|24530.16|24450.16|10
1736140530000|2025-01-06 05:15:30|24530.81|24450.81|24532.65|24452.65|24533|24453|24530.81|24450.81|10
1736140540000|2025-01-06 05:15:40|24533.53|24453.53|24534|24454|24534.47|24454.47|24533.53|24453.53|10
1736140550000|2025-01-06 05:15:50|24533.92|24453.92|24536.13|24456.13|24536.13|24456.13|24533.72|24453.72|10
1736140560000|2025-01-06 05:16:00|24536.19|24456.19|24538.55|24458.55|24538.55|24458.55|24536.19|24456.19|9
1736140570000|2025-01-06 05:16:10|24538.1|24458.1|24540.58|24460.58|24540.58|24460.58|24538.1|24458.1|10
1736140580000|2025-01-06 05:16:20|24540.87|24460.87|24541.94|24461.94|24542.23|24462.23|24540.87|24460.87|10
1736140590000|2025-01-06 05:16:30|24542.76|24462.76|24542.95|24462.95|24542.95|24462.95|24542.33|24462.33|10
1736140600000|2025-01-06 05:16:40|24543.35|24463.35|24542.1|24462.1|24543.99|24463.99|24542.1|24462.1|10
1736140610000|2025-01-06 05:16:50|24541.33|24461.33|24542.48|24462.48|24542.48|24462.48|24540.56|24460.56|10
1736140620000|2025-01-06 05:17:00|24542.4|24462.4|24543.11|24463.11|24543.2|24463.2|24542.37|24462.37|8
1736140630000|2025-01-06 05:17:10|24543.07|24463.07|24543.26|24463.26|24543.26|24463.26|24542.37|24462.37|9
1736140640000|2025-01-06 05:17:20|24543.35|24463.35|24541.87|24461.87|24543.71|24463.71|24541.87|24461.87|10
1736140650000|2025-01-06 05:17:30|24542.29|24462.29|24544.03|24464.03|24544.03|24464.03|24541.99|24461.99|9
1736140660000|2025-01-06 05:17:40|24544.06|24464.06|24542.9|24462.9|24544.06|24464.06|24542.9|24462.9|10
1736140670000|2025-01-06 05:17:50|24542.47|24462.47|24542.27|24462.27|24542.54|24462.54|24541.88|24461.88|10
1736140680000|2025-01-06 05:18:00|24542.22|24462.22|24543.59|24463.59|24543.59|24463.59|24542.06|24462.06|10
1736140690000|2025-01-06 05:18:10|24543.42|24463.42|24542.8|24462.8|24543.42|24463.42|24542.8|24462.8|10
1736140700000|2025-01-06 05:18:20|24542.5|24462.5|24541.24|24461.24|24542.5|24462.5|24541.24|24461.24|10
1736140710000|2025-01-06 05:18:30|24541.12|24461.12|24541|24461|24541.37|24461.37|24540.32|24460.32|9
1736140720000|2025-01-06 05:18:40|24540.94|24460.94|24540.14|24460.14|24540.94|24460.94|24540.04|24460.04|8
1736140730000|2025-01-06 05:18:50|24540.15|24460.15|24539.19|24459.19|24540.16|24460.16|24539.17|24459.17|10
1736140740000|2025-01-06 05:19:00|24539.08|24459.08|24538.49|24458.49|24539.23|24459.23|24538.49|24458.49|9
1736140750000|2025-01-06 05:19:10|24538.37|24458.37|24534.55|24454.55|24538.37|24458.37|24534.55|24454.55|10
1736140760000|2025-01-06 05:19:20|24534.22|24454.22|24533|24453|24534.22|24454.22|24532.92|24452.92|8
1736140770000|2025-01-06 05:19:30|24531.59|24451.59|24531.12|24451.12|24531.59|24451.59|24530.38|24450.38|10
1736140780000|2025-01-06 05:19:40|24530.98|24450.98|24531.23|24451.23|24531.23|24451.23|24530.71|24450.71|9
1736140790000|2025-01-06 05:19:50|24531.2|24451.2|24531.74|24451.74|24531.78|24451.78|24531.14|24451.14|10
1736140800000|2025-01-06 05:20:00|24531.62|24451.62|24534.25|24454.25|24534.25|24454.25|24531.52|24451.52|9
1736140810000|2025-01-06 05:20:10|24534.69|24454.69|24538.07|24458.07|24538.11|24458.11|24534.69|24454.69|10
1736140820000|2025-01-06 05:20:20|24538.05|24458.05|24539.95|24459.95|24539.95|24459.95|24538.05|24458.05|10
1736140830000|2025-01-06 05:20:30|24540.29|24460.29|24541.89|24461.89|24541.89|24461.89|24539.98|24459.98|9
1736140840000|2025-01-06 05:20:40|24542.14|24462.14|24543.62|24463.62|24543.88|24463.88|24542.14|24462.14|10
1736140850000|2025-01-06 05:20:50|24542.28|24462.28|24543.71|24463.71|24543.71|24463.71|24542.24|24462.24|9
1736140860000|2025-01-06 05:21:00|24543.68|24463.68|24545.81|24465.81|24545.89|24465.89|24543.09|24463.09|9
1736140870000|2025-01-06 05:21:10|24547.1|24467.1|24553.24|24473.24|24553.24|24473.24|24547.1|24467.1|10
1736140880000|2025-01-06 05:21:20|24553.51|24473.51|24559.75|24479.75|24559.76|24479.76|24553.51|24473.51|10
1736140890000|2025-01-06 05:21:30|24559.48|24479.48|24556.09|24476.09|24559.48|24479.48|24556.09|24476.09|9
1736140900000|2025-01-06 05:21:40|24558.42|24478.42|24557.71|24477.71|24558.84|24478.84|24557.71|24477.71|9
1736140910000|2025-01-06 05:21:50|24557.47|24477.47|24557.57|24477.57|24557.94|24477.94|24557.47|24477.47|10
1736140920000|2025-01-06 05:22:00|24557.66|24477.66|24559.57|24479.57|24559.6|24479.6|24557.65|24477.65|10
1736140930000|2025-01-06 05:22:10|24559.63|24479.63|24560.7|24480.7|24560.7|24480.7|24559.63|24479.63|10
1736140940000|2025-01-06 05:22:20|24560.77|24480.77|24562.1|24482.1|24562.31|24482.31|24560.77|24480.77|10
1736140950000|2025-01-06 05:22:30|24562.09|24482.09|24563.11|24483.11|24563.11|24483.11|24561.75|24481.75|10
1736140960000|2025-01-06 05:22:40|24563.25|24483.25|24564.73|24484.73|24564.73|24484.73|24563.25|24483.25|9
1736140970000|2025-01-06 05:22:50|24565.01|24485.01|24566.85|24486.85|24566.85|24486.85|24565.01|24485.01|10
1736140980000|2025-01-06 05:23:00|24567.03|24487.03|24572.43|24492.43|24572.43|24492.43|24567.03|24487.03|10
1736140990000|2025-01-06 05:23:10|24572.81|24492.81|24575.81|24495.81|24575.97|24495.97|24572.81|24492.81|10
1736141000000|2025-01-06 05:23:20|24576.73|24496.73|24577.74|24497.74|24577.89|24497.89|24576.73|24496.73|9
1736141010000|2025-01-06 05:23:30|24577.98|24497.98|24578.78|24498.78|24578.95|24498.95|24577.7|24497.7|9
1736141020000|2025-01-06 05:23:40|24578.8|24498.8|24579.92|24499.92|24580|24500|24578.58|24498.58|8
1736141030000|2025-01-06 05:23:50|24580.27|24500.27|24580.89|24500.89|24581.15|24501.15|24580.21|24500.21|9
1736141040000|2025-01-06 05:24:00|24580.06|24500.06|24581.72|24501.72|24581.72|24501.72|24580.06|24500.06|10
1736141050000|2025-01-06 05:24:10|24581.76|24501.76|24582.55|24502.55|24582.55|24502.55|24581.76|24501.76|10
1736141060000|2025-01-06 05:24:20|24581.85|24501.85|24582.93|24502.93|24582.93|24502.93|24581.85|24501.85|9
1736141070000|2025-01-06 05:24:30|24582.66|24502.66|24582.95|24502.95|24583.25|24503.25|24582.38|24502.38|10
1736141080000|2025-01-06 05:24:40|24582.8|24502.8|24584.58|24504.58|24584.58|24504.58|24582.36|24502.36|10
1736141090000|2025-01-06 05:24:50|24584.92|24504.92|24586.78|24506.78|24587.12|24507.12|24584.92|24504.92|10
1736141100000|2025-01-06 05:25:00|24586.99|24506.99|24584.98|24504.98|24586.99|24506.99|24584.98|24504.98|10
1736141110000|2025-01-06 05:25:10|24584.66|24504.66|24583.9|24503.9|24584.7|24504.7|24583.89|24503.89|8
1736141120000|2025-01-06 05:25:20|24583.95|24503.95|24584.28|24504.28|24584.7|24504.7|24583.95|24503.95|10
1736141130000|2025-01-06 05:25:30|24584.44|24504.44|24586.09|24506.09|24586.09|24506.09|24584.31|24504.31|10
1736141140000|2025-01-06 05:25:40|24586.32|24506.32|24590.1|24510.1|24590.25|24510.25|24586.32|24506.32|9
1736141150000|2025-01-06 05:25:50|24590.19|24510.19|24588.6|24508.6|24590.46|24510.46|24588.6|24508.6|10
1736141160000|2025-01-06 05:26:00|24588.61|24508.61|24589.64|24509.64|24589.71|24509.71|24588.61|24508.61|9
1736141170000|2025-01-06 05:26:10|24589.68|24509.68|24593.39|24513.39|24593.41|24513.41|24589.15|24509.15|10
1736141180000|2025-01-06 05:26:20|24593.51|24513.51|24591.59|24511.59|24594.27|24514.27|24591.59|24511.59|10
1736141190000|2025-01-06 05:26:30|24591.51|24511.51|24590.46|24510.46|24591.51|24511.51|24590.46|24510.46|10
1736141200000|2025-01-06 05:26:40|24590.43|24510.43|24590.93|24510.93|24591.04|24511.04|24590.43|24510.43|10
1736141210000|2025-01-06 05:26:50|24590.65|24510.65|24589.92|24509.92|24590.65|24510.65|24589.89|24509.89|10
1736141220000|2025-01-06 05:27:00|24590.07|24510.07|24588.79|24508.79|24590.07|24510.07|24588.79|24508.79|10
1736141230000|2025-01-06 05:27:10|24588.78|24508.78|24588.83|24508.83|24588.94|24508.94|24588.68|24508.68|10
1736141240000|2025-01-06 05:27:20|24588.82|24508.82|24586.79|24506.79|24588.82|24508.82|24586.79|24506.79|10
1736141250000|2025-01-06 05:27:30|24586.85|24506.85|24587.66|24507.66|24587.66|24507.66|24586.85|24506.85|9
1736141260000|2025-01-06 05:27:40|24587.8|24507.8|24587.63|24507.63|24587.94|24507.94|24587.25|24507.25|10
1736141270000|2025-01-06 05:27:50|24587.67|24507.67|24587.39|24507.39|24587.78|24507.78|24587.39|24507.39|10
1736141280000|2025-01-06 05:28:00|24587.1|24507.1|24588.21|24508.21|24588.21|24508.21|24587.1|24507.1|9
1736141290000|2025-01-06 05:28:10|24587.97|24507.97|24588.8|24508.8|24588.94|24508.94|24587.97|24507.97|9
1736141300000|2025-01-06 05:28:20|24588.94|24508.94|24589.07|24509.07|24589.38|24509.38|24588.94|24508.94|10
1736141310000|2025-01-06 05:28:30|24589.11|24509.11|24589.08|24509.08|24589.46|24509.46|24588.82|24508.82|10
1736141320000|2025-01-06 05:28:40|24588.75|24508.75|24588.84|24508.84|24588.84|24508.84|24588.38|24508.38|10
1736141330000|2025-01-06 05:28:50|24588.81|24508.81|24588.09|24508.09|24588.84|24508.84|24588.09|24508.09|10
1736141340000|2025-01-06 05:29:00|24588.11|24508.11|24589.48|24509.48|24589.54|24509.54|24588.11|24508.11|10
1736141350000|2025-01-06 05:29:10|24589.54|24509.54|24588.83|24508.83|24589.59|24509.59|24588.69|24508.69|10
1736141360000|2025-01-06 05:29:20|24589.06|24509.06|24589.81|24509.81|24589.81|24509.81|24588.67|24508.67|10
1736141370000|2025-01-06 05:29:30|24589.93|24509.93|24591.11|24511.11|24591.11|24511.11|24589.93|24509.93|9
1736141380000|2025-01-06 05:29:40|24591.76|24511.76|24598.85|24518.85|24598.85|24518.85|24591.76|24511.76|10
1736141390000|2025-01-06 05:29:50|24599.65|24519.65|24604.05|24524.05|24604.28|24524.28|24599.65|24519.65|10
1736141400000|2025-01-06 05:30:00|24604.47|24524.47|24608.1|24528.1|24608.1|24528.1|24604.47|24524.47|9
1736141410000|2025-01-06 05:30:10|24608.23|24528.23|24608.58|24528.58|24609.07|24529.07|24608.23|24528.23|10
1736141420000|2025-01-06 05:30:20|24607.99|24527.99|24611.15|24531.15|24611.15|24531.15|24606.75|24526.75|10
1736141430000|2025-01-06 05:30:30|24612.64|24532.64|24614.1|24534.1|24614.1|24534.1|24612.18|24532.18|10
1736141440000|2025-01-06 05:30:40|24614.14|24534.14|24615.7|24535.7|24615.81|24535.81|24614.14|24534.14|9
1736141450000|2025-01-06 05:30:50|24616.5|24536.5|24619.32|24539.32|24619.32|24539.32|24616.5|24536.5|10
1736141460000|2025-01-06 05:31:00|24619.53|24539.53|24620.68|24540.68|24621.17|24541.17|24619.53|24539.53|10
1736141470000|2025-01-06 05:31:10|24620.92|24540.92|24619.32|24539.32|24621.07|24541.07|24619.15|24539.15|10
1736141480000|2025-01-06 05:31:20|24619.39|24539.39|24617.41|24537.41|24619.39|24539.39|24617.41|24537.41|10
1736141490000|2025-01-06 05:31:30|24616.8|24536.8|24614.6|24534.6|24616.8|24536.8|24614.19|24534.19|9
1736141500000|2025-01-06 05:31:40|24614.55|24534.55|24613.81|24533.81|24614.62|24534.62|24613.81|24533.81|9
1736141510000|2025-01-06 05:31:50|24613.83|24533.83|24614.18|24534.18|24614.18|24534.18|24613.72|24533.72|9
1736141520000|2025-01-06 05:32:00|24614.3|24534.3|24615.55|24535.55|24615.55|24535.55|24614.3|24534.3|10
1736141530000|2025-01-06 05:32:10|24615.76|24535.76|24615.97|24535.97|24616.01|24536.01|24615.72|24535.72|10
1736141540000|2025-01-06 05:32:20|24616.08|24536.08|24615.69|24535.69|24616.11|24536.11|24615.69|24535.69|10
1736141550000|2025-01-06 05:32:30|24615.97|24535.97|24614.43|24534.43|24615.97|24535.97|24614.43|24534.43|10
1736141560000|2025-01-06 05:32:40|24614.16|24534.16|24614.1|24534.1|24614.51|24534.51|24614.1|24534.1|10
1736141570000|2025-01-06 05:32:50|24613.9|24533.9|24613.78|24533.78|24613.9|24533.9|24613.67|24533.67|10
1736141580000|2025-01-06 05:33:00|24613.49|24533.49|24613.78|24533.78|24613.96|24533.96|24613.49|24533.49|9
1736141590000|2025-01-06 05:33:10|24613.64|24533.64|24613.35|24533.35|24613.64|24533.64|24613.07|24533.07|10
1736141600000|2025-01-06 05:33:20|24613.39|24533.39|24614.03|24534.03|24614.03|24534.03|24613.24|24533.24|9
1736141610000|2025-01-06 05:33:30|24614.12|24534.12|24612.28|24532.28|24614.19|24534.19|24612.24|24532.24|8
1736141620000|2025-01-06 05:33:40|24612.36|24532.36|24613.07|24533.07|24613.07|24533.07|24612.21|24532.21|10
1736141630000|2025-01-06 05:33:50|24613.14|24533.14|24613.22|24533.22|24613.88|24533.88|24613.14|24533.14|10
1736141640000|2025-01-06 05:34:00|24612.85|24532.85|24615.96|24535.96|24615.96|24535.96|24612.85|24532.85|10
1736141650000|2025-01-06 05:34:10|24616.16|24536.16|24622.04|24542.04|24622.06|24542.06|24616.16|24536.16|10
1736141660000|2025-01-06 05:34:20|24621.7|24541.7|24623.35|24543.35|24624.91|24544.91|24621.7|24541.7|9
1736141670000|2025-01-06 05:34:30|24624.06|24544.06|24626.53|24546.53|24626.53|24546.53|24624.06|24544.06|9
1736141680000|2025-01-06 05:34:40|24626.49|24546.49|24627.64|24547.64|24627.64|24547.64|24626.49|24546.49|10
1736141690000|2025-01-06 05:34:50|24627.66|24547.66|24627.28|24547.28|24627.66|24547.66|24626.85|24546.85|10
1736141700000|2025-01-06 05:35:00|24627.33|24547.33|24628.2|24548.2|24628.2|24548.2|24627.2|24547.2|10
1736141710000|2025-01-06 05:35:10|24628.29|24548.29|24627.66|24547.66|24628.41|24548.41|24627.24|24547.24|10
1736141720000|2025-01-06 05:35:20|24627.76|24547.76|24629.34|24549.34|24629.65|24549.65|24627.76|24547.76|10
1736141730000|2025-01-06 05:35:30|24629.36|24549.36|24633.37|24553.37|24633.37|24553.37|24629.2|24549.2|10
1736141740000|2025-01-06 05:35:40|24633.51|24553.51|24632.61|24552.61|24633.61|24553.61|24632.6|24552.6|10
1736141750000|2025-01-06 05:35:50|24632.58|24552.58|24631.98|24551.98|24632.58|24552.58|24631.98|24551.98|10
1736141760000|2025-01-06 05:36:00|24632.18|24552.18|24633.05|24553.05|24633.52|24553.52|24631.38|24551.38|10
1736141770000|2025-01-06 05:36:10|24632.69|24552.69|24636.74|24556.74|24636.74|24556.74|24632.69|24552.69|9
1736141780000|2025-01-06 05:36:20|24636.82|24556.82|24637.72|24557.72|24637.72|24557.72|24636.5|24556.5|10
1736141790000|2025-01-06 05:36:30|24637.77|24557.77|24641.89|24561.89|24641.89|24561.89|24637.77|24557.77|10
1736141800000|2025-01-06 05:36:40|24642.57|24562.57|24643.95|24563.95|24644.39|24564.39|24642.57|24562.57|10
1736141810000|2025-01-06 05:36:50|24643.93|24563.93|24639.11|24559.11|24643.93|24563.93|24639.11|24559.11|9
1736141820000|2025-01-06 05:37:00|24638.87|24558.87|24642.04|24562.04|24642.18|24562.18|24638.76|24558.76|10
1736141830000|2025-01-06 05:37:10|24641.82|24561.82|24641.74|24561.74|24642.33|24562.33|24641.15|24561.15|9
1736141840000|2025-01-06 05:37:20|24640.58|24560.58|24638.36|24558.36|24640.64|24560.64|24638.36|24558.36|10
1736141850000|2025-01-06 05:37:30|24638.1|24558.1|24636.82|24556.82|24638.39|24558.39|24636.82|24556.82|10
1736141860000|2025-01-06 05:37:40|24636.67|24556.67|24637.9|24557.9|24639.62|24559.62|24636.67|24556.67|10
1736141870000|2025-01-06 05:37:50|24637.94|24557.94|24638.27|24558.27|24638.33|24558.33|24637.94|24557.94|9
1736141880000|2025-01-06 05:38:00|24637.88|24557.88|24638.38|24558.38|24638.65|24558.65|24637.26|24557.26|10
1736141890000|2025-01-06 05:38:10|24638.53|24558.53|24634.34|24554.34|24638.57|24558.57|24633.84|24553.84|10
1736141900000|2025-01-06 05:38:20|24634.48|24554.48|24629.87|24549.87|24634.48|24554.48|24629.87|24549.87|10
1736141910000|2025-01-06 05:38:30|24629.89|24549.89|24629.27|24549.27|24629.9|24549.9|24629.02|24549.02|10
1736141920000|2025-01-06 05:38:40|24629.26|24549.26|24627.38|24547.38|24629.26|24549.26|24626|24546|10
1736141930000|2025-01-06 05:38:50|24627.5|24547.5|24628.65|24548.65|24628.65|24548.65|24626.48|24546.48|10
1736141940000|2025-01-06 05:39:00|24628.66|24548.66|24628.14|24548.14|24629.07|24549.07|24628.14|24548.14|10
1736141950000|2025-01-06 05:39:10|24627.85|24547.85|24628.49|24548.49|24628.62|24548.62|24626.77|24546.77|9
1736141960000|2025-01-06 05:39:20|24628.32|24548.32|24623.96|24543.96|24628.32|24548.32|24623.96|24543.96|8
1736141970000|2025-01-06 05:39:30|24623.83|24543.83|24623.53|24543.53|24624.09|24544.09|24623.53|24543.53|9
1736141980000|2025-01-06 05:39:40|24623.46|24543.46|24621.12|24541.12|24623.77|24543.77|24621.12|24541.12|8
1736141990000|2025-01-06 05:39:50|24621.13|24541.13|24618.25|24538.25|24621.13|24541.13|24618.25|24538.25|10
1736142000000|2025-01-06 05:40:00|24617.19|24537.19|24615.88|24535.88|24617.19|24537.19|24615.18|24535.18|10
1736142010000|2025-01-06 05:40:10|24616.28|24536.28|24616.73|24536.73|24616.81|24536.81|24616.28|24536.28|10
1736142020000|2025-01-06 05:40:20|24616.74|24536.74|24617.47|24537.47|24617.47|24537.47|24616.39|24536.39|10
1736142030000|2025-01-06 05:40:30|24617.35|24537.35|24618.45|24538.45|24618.45|24538.45|24617.33|24537.33|10
1736142040000|2025-01-06 05:40:40|24618.71|24538.71|24618.07|24538.07|24618.71|24538.71|24618.07|24538.07|10
1736142050000|2025-01-06 05:40:50|24617.94|24537.94|24618.96|24538.96|24619.13|24539.13|24617.71|24537.71|7
1736142060000|2025-01-06 05:41:00|24619.19|24539.19|24620.79|24540.79|24620.91|24540.91|24619.19|24539.19|10
1736142070000|2025-01-06 05:41:10|24620.83|24540.83|24621.49|24541.49|24621.64|24541.64|24620.78|24540.78|10
1736142080000|2025-01-06 05:41:20|24621.36|24541.36|24621.7|24541.7|24621.7|24541.7|24620.96|24540.96|10
1736142090000|2025-01-06 05:41:30|24621.64|24541.64|24621.47|24541.47|24622.08|24542.08|24621.18|24541.18|10
1736142100000|2025-01-06 05:41:40|24621.49|24541.49|24621.5|24541.5|24621.77|24541.77|24621.41|24541.41|10
1736142110000|2025-01-06 05:41:50|24621.33|24541.33|24620.87|24540.87|24621.33|24541.33|24620.87|24540.87|10
1736142120000|2025-01-06 05:42:00|24621.35|24541.35|24620.95|24540.95|24621.35|24541.35|24619.8|24539.8|10
1736142130000|2025-01-06 05:42:10|24621.26|24541.26|24620.89|24540.89|24621.3|24541.3|24620.64|24540.64|10
1736142140000|2025-01-06 05:42:20|24620.96|24540.96|24619.81|24539.81|24621.07|24541.07|24619.81|24539.81|10
1736142150000|2025-01-06 05:42:30|24619.55|24539.55|24617.09|24537.09|24619.55|24539.55|24617.09|24537.09|10
1736142160000|2025-01-06 05:42:40|24616.43|24536.43|24615.88|24535.88|24616.43|24536.43|24615.69|24535.69|10
1736142170000|2025-01-06 05:42:50|24615.84|24535.84|24614.74|24534.74|24615.84|24535.84|24614.74|24534.74|10
1736142180000|2025-01-06 05:43:00|24614.71|24534.71|24613.57|24533.57|24614.71|24534.71|24613.02|24533.02|10
1736142190000|2025-01-06 05:43:10|24610.48|24530.48|24601.88|24521.88|24610.48|24530.48|24601.84|24521.84|10
1736142200000|2025-01-06 05:43:20|24601.47|24521.47|24596.18|24516.18|24601.47|24521.47|24595.56|24515.56|10
1736142210000|2025-01-06 05:43:30|24596.09|24516.09|24592.27|24512.27|24596.09|24516.09|24592.26|24512.26|10
1736142220000|2025-01-06 05:43:40|24592.42|24512.42|24590.81|24510.81|24592.42|24512.42|24590.7|24510.7|10
1736142230000|2025-01-06 05:43:50|24590.79|24510.79|24591.31|24511.31|24591.33|24511.33|24590.78|24510.78|10
1736142240000|2025-01-06 05:44:00|24591.42|24511.42|24589.33|24509.33|24591.42|24511.42|24589.33|24509.33|10
1736142250000|2025-01-06 05:44:10|24589.7|24509.7|24589.53|24509.53|24590.15|24510.15|24588.97|24508.97|10
1736142260000|2025-01-06 05:44:20|24589.26|24509.26|24588.26|24508.26|24589.51|24509.51|24588.01|24508.01|9
1736142270000|2025-01-06 05:44:30|24588.23|24508.23|24586.96|24506.96|24588.33|24508.33|24586.96|24506.96|10
1736142280000|2025-01-06 05:44:40|24587|24507|24589.42|24509.42|24589.45|24509.45|24586.99|24506.99|8
1736142290000|2025-01-06 05:44:50|24589.43|24509.43|24592.25|24512.25|24592.3|24512.3|24589.43|24509.43|10
1736142300000|2025-01-06 05:45:00|24592.24|24512.24|24594.12|24514.12|24594.12|24514.12|24592.05|24512.05|10
1736142310000|2025-01-06 05:45:10|24594.64|24514.64|24593.32|24513.32|24594.64|24514.64|24593.32|24513.32|8
1736142320000|2025-01-06 05:45:20|24593.17|24513.17|24593.9|24513.9|24594.24|24514.24|24593.17|24513.17|10
1736142330000|2025-01-06 05:45:30|24593.29|24513.29|24591.75|24511.75|24593.29|24513.29|24591.57|24511.57|9
1736142340000|2025-01-06 05:45:40|24591.76|24511.76|24591.67|24511.67|24591.94|24511.94|24591.63|24511.63|10
1736142350000|2025-01-06 05:45:50|24591.7|24511.7|24591.06|24511.06|24592.21|24512.21|24591.06|24511.06|9
1736142360000|2025-01-06 05:46:00|24591.67|24511.67|24593.15|24513.15|24593.34|24513.34|24591.67|24511.67|10
1736142370000|2025-01-06 05:46:10|24593.2|24513.2|24594.44|24514.44|24594.44|24514.44|24593.2|24513.2|9
1736142380000|2025-01-06 05:46:20|24594.63|24514.63|24594.24|24514.24|24595.06|24515.06|24594.24|24514.24|10
1736142390000|2025-01-06 05:46:30|24594.33|24514.33|24593.91|24513.91|24595.06|24515.06|24593.91|24513.91|10
1736142400000|2025-01-06 05:46:40|24593.9|24513.9|24594.67|24514.67|24594.67|24514.67|24593.8|24513.8|10
1736142410000|2025-01-06 05:46:50|24594.88|24514.88|24598.36|24518.36|24598.36|24518.36|24594.84|24514.84|10
1736142420000|2025-01-06 05:47:00|24598.33|24518.33|24625.18|24545.18|24625.18|24545.18|24598.33|24518.33|10
1736142430000|2025-01-06 05:47:10|24625.74|24545.74|24624.98|24544.98|24627.68|24547.68|24624.41|24544.41|10
1736142440000|2025-01-06 05:47:20|24625.29|24545.29|24624.87|24544.87|24625.29|24545.29|24623.92|24543.92|10
1736142450000|2025-01-06 05:47:30|24624.35|24544.35|24622.87|24542.87|24624.47|24544.47|24622.87|24542.87|9
1736142460000|2025-01-06 05:47:40|24623.44|24543.44|24623.48|24543.48|24623.54|24543.54|24623.4|24543.4|7
1736142470000|2025-01-06 05:47:50|24623.16|24543.16|24625.03|24545.03|24625.03|24545.03|24622.63|24542.63|9
1736142480000|2025-01-06 05:48:00|24625.85|24545.85|24627.8|24547.8|24627.8|24547.8|24625.85|24545.85|10
1736142490000|2025-01-06 05:48:10|24627.81|24547.81|24627.71|24547.71|24628.51|24548.51|24627.71|24547.71|10
1736142500000|2025-01-06 05:48:20|24627.49|24547.49|24625.9|24545.9|24627.49|24547.49|24625.9|24545.9|10
1736142510000|2025-01-06 05:48:30|24625.25|24545.25|24625.44|24545.44|24625.91|24545.91|24625.25|24545.25|10
1736142520000|2025-01-06 05:48:40|24625.32|24545.32|24625.14|24545.14|24625.46|24545.46|24625.04|24545.04|9
1736142530000|2025-01-06 05:48:50|24625.41|24545.41|24625.57|24545.57|24625.57|24545.57|24624.99|24544.99|10
1736142540000|2025-01-06 05:49:00|24625.49|24545.49|24624.37|24544.37|24625.49|24545.49|24624.37|24544.37|10
1736142550000|2025-01-06 05:49:10|24623.95|24543.95|24622.67|24542.67|24623.95|24543.95|24622.67|24542.67|10
1736142560000|2025-01-06 05:49:20|24621.75|24541.75|24618.48|24538.48|24621.75|24541.75|24618.48|24538.48|10
1736142570000|2025-01-06 05:49:30|24616.43|24536.43|24615.96|24535.96|24616.71|24536.71|24615.77|24535.77|10
1736142580000|2025-01-06 05:49:40|24616.02|24536.02|24615.73|24535.73|24616.62|24536.62|24615.73|24535.73|10
1736142590000|2025-01-06 05:49:50|24615.76|24535.76|24615.88|24535.88|24616.27|24536.27|24615.76|24535.76|10
1736142600000|2025-01-06 05:50:00|24615.86|24535.86|24611.68|24531.68|24615.94|24535.94|24611.68|24531.68|10
1736142610000|2025-01-06 05:50:10|24611.45|24531.45|24613.5|24533.5|24613.5|24533.5|24611.45|24531.45|9
1736142620000|2025-01-06 05:50:20|24614.05|24534.05|24614.01|24534.01|24614.2|24534.2|24613.7|24533.7|10
1736142630000|2025-01-06 05:50:30|24614.2|24534.2|24614.97|24534.97|24615|24535|24614.2|24534.2|9
1736142640000|2025-01-06 05:50:40|24614.93|24534.93|24613.99|24533.99|24614.99|24534.99|24613.95|24533.95|10
1736142650000|2025-01-06 05:50:50|24613.98|24533.98|24613.26|24533.26|24613.98|24533.98|24612.96|24532.96|10
1736142660000|2025-01-06 05:51:00|24610.68|24530.68|24606.9|24526.9|24610.68|24530.68|24606.9|24526.9|10
1736142670000|2025-01-06 05:51:10|24605.18|24525.18|24602.73|24522.73|24605.18|24525.18|24602.73|24522.73|10
1736142680000|2025-01-06 05:51:20|24601.87|24521.87|24601.84|24521.84|24602.19|24522.19|24601.46|24521.46|10
1736142690000|2025-01-06 05:51:30|24601.8|24521.8|24601.22|24521.22|24602.12|24522.12|24601.22|24521.22|9
1736142700000|2025-01-06 05:51:40|24601.09|24521.09|24600.52|24520.52|24601.09|24521.09|24600.52|24520.52|10
1736142710000|2025-01-06 05:51:50|24600.51|24520.51|24599.77|24519.77|24600.75|24520.75|24599.42|24519.42|10
1736142720000|2025-01-06 05:52:00|24599.73|24519.73|24597.23|24517.23|24600.55|24520.55|24597.23|24517.23|9
1736142730000|2025-01-06 05:52:10|24597.26|24517.26|24594.64|24514.64|24597.44|24517.44|24594.54|24514.54|10
1736142740000|2025-01-06 05:52:20|24594.22|24514.22|24594.95|24514.95|24595.73|24515.73|24594.17|24514.17|10
1736142750000|2025-01-06 05:52:30|24595.03|24515.03|24593.44|24513.44|24595.03|24515.03|24593.32|24513.32|10
1736142760000|2025-01-06 05:52:40|24593.4|24513.4|24592.19|24512.19|24593.4|24513.4|24592.19|24512.19|10
1736142770000|2025-01-06 05:52:50|24592.07|24512.07|24593|24513|24593|24513|24591.18|24511.18|10
1736142780000|2025-01-06 05:53:00|24593.01|24513.01|24592.32|24512.32|24593.29|24513.29|24592.21|24512.21|9
1736142790000|2025-01-06 05:53:10|24592.34|24512.34|24591.05|24511.05|24592.77|24512.77|24591.05|24511.05|10
1736142800000|2025-01-06 05:53:20|24591.08|24511.08|24588.49|24508.49|24591.08|24511.08|24588.49|24508.49|10
1736142810000|2025-01-06 05:53:30|24587.29|24507.29|24585.8|24505.8|24587.29|24507.29|24585.49|24505.49|10
1736142820000|2025-01-06 05:53:40|24585.6|24505.6|24583.84|24503.84|24585.6|24505.6|24583.34|24503.34|10
1736142830000|2025-01-06 05:53:50|24584.53|24504.53|24584.85|24504.85|24584.91|24504.91|24584.11|24504.11|10
1736142840000|2025-01-06 05:54:00|24584.89|24504.89|24585.45|24505.45|24585.72|24505.72|24584.82|24504.82|9
1736142850000|2025-01-06 05:54:10|24585.65|24505.65|24585.31|24505.31|24585.65|24505.65|24584.87|24504.87|9
1736142860000|2025-01-06 05:54:20|24585.35|24505.35|24585.75|24505.75|24586.77|24506.77|24585.03|24505.03|10
1736142870000|2025-01-06 05:54:30|24585.99|24505.99|24587.48|24507.48|24587.94|24507.94|24585.99|24505.99|8
1736142880000|2025-01-06 05:54:40|24587.69|24507.69|24587.44|24507.44|24587.95|24507.95|24587.44|24507.44|9
1736142890000|2025-01-06 05:54:50|24587.12|24507.12|24587.55|24507.55|24587.71|24507.71|24587.09|24507.09|8
1736142900000|2025-01-06 05:55:00|24587.45|24507.45|24587.65|24507.65|24587.74|24507.74|24586.98|24506.98|9
1736142910000|2025-01-06 05:55:10|24587.17|24507.17|24585.92|24505.92|24587.17|24507.17|24585.85|24505.85|9
1736142920000|2025-01-06 05:55:20|24586.05|24506.05|24584.45|24504.45|24586.05|24506.05|24584.45|24504.45|10
1736142930000|2025-01-06 05:55:30|24584.44|24504.44|24582.47|24502.47|24584.62|24504.62|24582.44|24502.44|9
1736142940000|2025-01-06 05:55:40|24582.45|24502.45|24581.62|24501.62|24582.45|24502.45|24581.62|24501.62|8
1736142950000|2025-01-06 05:55:50|24577.91|24497.91|24577.9|24497.9|24577.93|24497.93|24577.85|24497.85|8
1736142960000|2025-01-06 05:56:00|24577.85|24497.85|24576.72|24496.72|24577.92|24497.92|24576.72|24496.72|10
1736142970000|2025-01-06 05:56:10|24578.5|24498.5|24576.9|24496.9|24578.5|24498.5|24576.9|24496.9|10
1736142980000|2025-01-06 05:56:20|24576.21|24496.21|24575.53|24495.53|24576.21|24496.21|24575.21|24495.21|10
1736142990000|2025-01-06 05:56:30|24575.43|24495.43|24575.31|24495.31|24575.43|24495.43|24574.97|24494.97|8
1736143000000|2025-01-06 05:56:40|24575.42|24495.42|24575.72|24495.72|24575.81|24495.81|24575.1|24495.1|9
1736143010000|2025-01-06 05:56:50|24576.1|24496.1|24577.98|24497.98|24577.98|24497.98|24575.93|24495.93|9
1736143020000|2025-01-06 05:57:00|24577.75|24497.75|24576.77|24496.77|24577.93|24497.93|24576.77|24496.77|10
1736143030000|2025-01-06 05:57:10|24576.54|24496.54|24576.87|24496.87|24576.87|24496.87|24576.29|24496.29|10
1736143040000|2025-01-06 05:57:20|24576.36|24496.36|24575.68|24495.68|24576.36|24496.36|24575.56|24495.56|10
1736143050000|2025-01-06 05:57:30|24575.63|24495.63|24575.26|24495.26|24575.63|24495.63|24574.63|24494.63|10
1736143060000|2025-01-06 05:57:40|24574.97|24494.97|24572.24|24492.24|24575.09|24495.09|24572.13|24492.13|9
1736143070000|2025-01-06 05:57:50|24571.81|24491.81|24570.28|24490.28|24571.81|24491.81|24569.99|24489.99|10
1736143080000|2025-01-06 05:58:00|24570.29|24490.29|24570.4|24490.4|24571.65|24491.65|24569.07|24489.07|10
1736143090000|2025-01-06 05:58:10|24568.91|24488.91|24566.91|24486.91|24568.91|24488.91|24566.3|24486.3|10
1736143100000|2025-01-06 05:58:20|24567.14|24487.14|24569.76|24489.76|24569.76|24489.76|24567.14|24487.14|9
1736143110000|2025-01-06 05:58:30|24570.02|24490.02|24571.5|24491.5|24571.5|24491.5|24569.86|24489.86|10
1736143120000|2025-01-06 05:58:40|24571.45|24491.45|24568.6|24488.6|24571.45|24491.45|24568.6|24488.6|10
1736143130000|2025-01-06 05:58:50|24568.22|24488.22|24568.82|24488.82|24568.82|24488.82|24568.14|24488.14|9
1736143140000|2025-01-06 05:59:00|24569.36|24489.36|24567.89|24487.89|24570.07|24490.07|24567.89|24487.89|10
1736143150000|2025-01-06 05:59:10|24568.49|24488.49|24567.68|24487.68|24568.74|24488.74|24566.98|24486.98|10
1736143160000|2025-01-06 05:59:20|24567.8|24487.8|24565.57|24485.57|24567.98|24487.98|24564.28|24484.28|10
1736143170000|2025-01-06 05:59:30|24565.39|24485.39|24566.3|24486.3|24566.3|24486.3|24565.34|24485.34|10
1736143180000|2025-01-06 05:59:40|24566.6|24486.6|24564.98|24484.98|24567.15|24487.15|24564.67|24484.67|9
1736143190000|2025-01-06 05:59:50|24565|24485|24565.61|24485.61|24566.47|24486.47|24565|24485|10
1736143200000|2025-01-06 06:00:00|24565.63|24485.63|24568.31|24488.31|24568.44|24488.44|24565.63|24485.63|10
1736143210000|2025-01-06 06:00:10|24568.89|24488.89|24571.92|24491.92|24572.9|24492.9|24568.89|24488.89|10
1736143220000|2025-01-06 06:00:20|24572.03|24492.03|24571.83|24491.83|24572.53|24492.53|24571.83|24491.83|10
1736143230000|2025-01-06 06:00:30|24571.81|24491.81|24569.58|24489.58|24572.05|24492.05|24569.58|24489.58|10
1736143240000|2025-01-06 06:00:40|24569.26|24489.26|24566.8|24486.8|24569.26|24489.26|24566.74|24486.74|9
1736143250000|2025-01-06 06:00:50|24566.74|24486.74|24565.67|24485.67|24566.74|24486.74|24565.44|24485.44|10
1736143260000|2025-01-06 06:01:00|24565.65|24485.65|24567.35|24487.35|24567.52|24487.52|24565.64|24485.64|10
1736143270000|2025-01-06 06:01:10|24567.27|24487.27|24566.89|24486.89|24567.27|24487.27|24566.73|24486.73|10
1736143280000|2025-01-06 06:01:20|24566.97|24486.97|24567.49|24487.49|24567.84|24487.84|24566.97|24486.97|10
1736143290000|2025-01-06 06:01:30|24567.69|24487.69|24567.27|24487.27|24568.16|24488.16|24567.27|24487.27|10
1736143300000|2025-01-06 06:01:40|24566.8|24486.8|24567.27|24487.27|24567.81|24487.81|24566.26|24486.26|9
1736143310000|2025-01-06 06:01:50|24567.4|24487.4|24569.46|24489.46|24569.46|24489.46|24567.09|24487.09|10
1736143320000|2025-01-06 06:02:00|24569.59|24489.59|24571.83|24491.83|24571.83|24491.83|24569.59|24489.59|10
1736143330000|2025-01-06 06:02:10|24572.01|24492.01|24575.86|24495.86|24575.86|24495.86|24572.01|24492.01|10
1736143340000|2025-01-06 06:02:20|24576.06|24496.06|24575.65|24495.65|24576.22|24496.22|24575.58|24495.58|10
1736143350000|2025-01-06 06:02:30|24575.9|24495.9|24577.31|24497.31|24577.31|24497.31|24575.57|24495.57|10
1736143360000|2025-01-06 06:02:40|24577.34|24497.34|24578.81|24498.81|24579.03|24499.03|24577.34|24497.34|10
1736143370000|2025-01-06 06:02:50|24578.73|24498.73|24578.12|24498.12|24578.76|24498.76|24578.12|24498.12|10
1736143380000|2025-01-06 06:03:00|24578.71|24498.71|24579.9|24499.9|24579.96|24499.96|24578.71|24498.71|10
1736143390000|2025-01-06 06:03:10|24580.38|24500.38|24580.51|24500.51|24580.53|24500.53|24579.98|24499.98|10
1736143400000|2025-01-06 06:03:20|24580.41|24500.41|24580.92|24500.92|24581.45|24501.45|24580.41|24500.41|9
1736143410000|2025-01-06 06:03:30|24580.94|24500.94|24583.4|24503.4|24583.4|24503.4|24580.69|24500.69|10
1736143420000|2025-01-06 06:03:40|24583.42|24503.42|24587.1|24507.1|24587.1|24507.1|24583.42|24503.42|10
1736143430000|2025-01-06 06:03:50|24587.03|24507.03|24587.44|24507.44|24587.67|24507.67|24587.03|24507.03|8
1736143440000|2025-01-06 06:04:00|24587.36|24507.36|24591.03|24511.03|24591.03|24511.03|24587.36|24507.36|9
1736143450000|2025-01-06 06:04:10|24591.31|24511.31|24591.33|24511.33|24592.59|24512.59|24591.31|24511.31|10
1736143460000|2025-01-06 06:04:20|24591.67|24511.67|24589.32|24509.32|24592.1|24512.1|24589.32|24509.32|10
1736143470000|2025-01-06 06:04:30|24588.71|24508.71|24588.78|24508.78|24589.4|24509.4|24588.31|24508.31|9
1736143480000|2025-01-06 06:04:40|24588.4|24508.4|24588.74|24508.74|24589.1|24509.1|24588.33|24508.33|10
1736143490000|2025-01-06 06:04:50|24588.14|24508.14|24589.46|24509.46|24589.55|24509.55|24588.14|24508.14|10
1736143500000|2025-01-06 06:05:00|24589.22|24509.22|24588.23|24508.23|24589.89|24509.89|24588.23|24508.23|10
1736143510000|2025-01-06 06:05:10|24588.12|24508.12|24587.68|24507.68|24588.42|24508.42|24587.39|24507.39|10
1736143520000|2025-01-06 06:05:20|24587.81|24507.81|24587.69|24507.69|24587.99|24507.99|24587.54|24507.54|9
1736143530000|2025-01-06 06:05:30|24588.55|24508.55|24587.87|24507.87|24588.64|24508.64|24587.82|24507.82|10
1736143540000|2025-01-06 06:05:40|24587.95|24507.95|24588.51|24508.51|24588.51|24508.51|24587.91|24507.91|10
1736143550000|2025-01-06 06:05:50|24588.49|24508.49|24587.63|24507.63|24588.5|24508.5|24587.63|24507.63|10
1736143560000|2025-01-06 06:06:00|24587.58|24507.58|24589.31|24509.31|24589.31|24509.31|24587.58|24507.58|10
1736143570000|2025-01-06 06:06:10|24589.84|24509.84|24589.61|24509.61|24589.98|24509.98|24589.61|24509.61|7
1736143580000|2025-01-06 06:06:20|24589.6|24509.6|24590.85|24510.85|24590.85|24510.85|24589.57|24509.57|10
1736143590000|2025-01-06 06:06:30|24589.93|24509.93|24586.59|24506.59|24589.93|24509.93|24586.59|24506.59|10
1736143600000|2025-01-06 06:06:40|24586.67|24506.67|24580.08|24500.08|24586.67|24506.67|24580.08|24500.08|10
1736143610000|2025-01-06 06:06:50|24579.96|24499.96|24575.75|24495.75|24579.96|24499.96|24575.75|24495.75|10
1736143620000|2025-01-06 06:07:00|24575.65|24495.65|24574.26|24494.26|24575.65|24495.65|24574.26|24494.26|9
1736143630000|2025-01-06 06:07:10|24574.18|24494.18|24571.04|24491.04|24574.18|24494.18|24571.02|24491.02|10
1736143640000|2025-01-06 06:07:20|24571.1|24491.1|24561.55|24481.55|24571.1|24491.1|24561.55|24481.55|10
1736143650000|2025-01-06 06:07:30|24560.1|24480.1|24552.78|24472.78|24560.1|24480.1|24552.78|24472.78|10
1736143660000|2025-01-06 06:07:40|24552.33|24472.33|24552|24472|24552.75|24472.75|24551.78|24471.78|9
1736143670000|2025-01-06 06:07:50|24551.66|24471.66|24550.16|24470.16|24551.66|24471.66|24550.16|24470.16|10
1736143680000|2025-01-06 06:08:00|24549.85|24469.85|24549.4|24469.4|24549.85|24469.85|24549.12|24469.12|10
1736143690000|2025-01-06 06:08:10|24549.21|24469.21|24548.71|24468.71|24549.29|24469.29|24548.58|24468.58|10
1736143700000|2025-01-06 06:08:20|24548.42|24468.42|24547.38|24467.38|24548.42|24468.42|24547.31|24467.31|10
1736143710000|2025-01-06 06:08:30|24547.41|24467.41|24546.66|24466.66|24547.41|24467.41|24545.71|24465.71|10
1736143720000|2025-01-06 06:08:40|24546.48|24466.48|24540.05|24460.05|24546.55|24466.55|24540.05|24460.05|10
1736143730000|2025-01-06 06:08:50|24540.08|24460.08|24536.75|24456.75|24540.08|24460.08|24536.75|24456.75|9
1736143740000|2025-01-06 06:09:00|24536.58|24456.58|24536.1|24456.1|24536.58|24456.58|24535.99|24455.99|9
1736143750000|2025-01-06 06:09:10|24536.41|24456.41|24536.15|24456.15|24536.41|24456.41|24536.1|24456.1|9
1736143760000|2025-01-06 06:09:20|24536.22|24456.22|24532.68|24452.68|24536.26|24456.26|24532.68|24452.68|10
1736143770000|2025-01-06 06:09:30|24532.12|24452.12|24533.18|24453.18|24533.18|24453.18|24532.12|24452.12|10
1736143780000|2025-01-06 06:09:40|24533.21|24453.21|24535.73|24455.73|24535.73|24455.73|24532.71|24452.71|10
1736143790000|2025-01-06 06:09:50|24535.56|24455.56|24530.82|24450.82|24535.62|24455.62|24530.75|24450.75|10
1736143800000|2025-01-06 06:10:00|24530.73|24450.73|24530.38|24450.38|24531.03|24451.03|24530.38|24450.38|10
1736143810000|2025-01-06 06:10:10|24530.24|24450.24|24529.69|24449.69|24530.24|24450.24|24529.44|24449.44|10
1736143820000|2025-01-06 06:10:20|24529.46|24449.46|24527.25|24447.25|24530|24450|24527.22|24447.22|10
1736143830000|2025-01-06 06:10:30|24527.04|24447.04|24526.28|24446.28|24527.04|24447.04|24524.03|24444.03|9
1736143840000|2025-01-06 06:10:40|24527.19|24447.19|24530.38|24450.38|24531.09|24451.09|24527.19|24447.19|10
1736143850000|2025-01-06 06:10:50|24530.26|24450.26|24530.44|24450.44|24530.44|24450.44|24530.2|24450.2|9
1736143860000|2025-01-06 06:11:00|24530.51|24450.51|24529.35|24449.35|24530.51|24450.51|24529.35|24449.35|10
1736143870000|2025-01-06 06:11:10|24529.39|24449.39|24529.1|24449.1|24530.33|24450.33|24529.06|24449.06|10
1736143880000|2025-01-06 06:11:20|24529.26|24449.26|24526.83|24446.83|24529.29|24449.29|24525.99|24445.99|10
1736143890000|2025-01-06 06:11:30|24526.59|24446.59|24527.19|24447.19|24527.62|24447.62|24525.99|24445.99|10
1736143900000|2025-01-06 06:11:40|24527.96|24447.96|24527.68|24447.68|24527.96|24447.96|24527.53|24447.53|9
1736143910000|2025-01-06 06:11:50|24527.69|24447.69|24526.9|24446.9|24527.78|24447.78|24526.74|24446.74|8
1736143920000|2025-01-06 06:12:00|24526.87|24446.87|24527.15|24447.15|24527.24|24447.24|24526.87|24446.87|8
1736143930000|2025-01-06 06:12:10|24527.19|24447.19|24525.63|24445.63|24527.19|24447.19|24525.63|24445.63|8
1736143940000|2025-01-06 06:12:20|24525.25|24445.25|24520.56|24440.56|24525.32|24445.32|24520.56|24440.56|10
1736143950000|2025-01-06 06:12:30|24518.75|24438.75|24515.65|24435.65|24518.75|24438.75|24515.65|24435.65|10
1736143960000|2025-01-06 06:12:40|24515.38|24435.38|24514.11|24434.11|24515.38|24435.38|24514.11|24434.11|9
1736143970000|2025-01-06 06:12:50|24513.86|24433.86|24514.8|24434.8|24515.06|24435.06|24513.72|24433.72|10
1736143980000|2025-01-06 06:13:00|24514.75|24434.75|24511.55|24431.55|24514.75|24434.75|24511.46|24431.46|9
1736143990000|2025-01-06 06:13:10|24511.62|24431.62|24510.72|24430.72|24511.74|24431.74|24510.64|24430.64|10
1736144000000|2025-01-06 06:13:20|24510.67|24430.67|24504.54|24424.54|24510.67|24430.67|24504.54|24424.54|10
1736144010000|2025-01-06 06:13:30|24503.17|24423.17|24497.82|24417.82|24503.45|24423.45|24497.82|24417.82|10
1736144020000|2025-01-06 06:13:40|24496.26|24416.26|24494.16|24414.16|24496.26|24416.26|24493.35|24413.35|10
1736144030000|2025-01-06 06:13:50|24494.15|24414.15|24495.21|24415.21|24496.85|24416.85|24494.15|24414.15|9
1736144040000|2025-01-06 06:14:00|24495.16|24415.16|24495.69|24415.69|24495.69|24415.69|24493.73|24413.73|9
1736144050000|2025-01-06 06:14:10|24495.78|24415.78|24497.83|24417.83|24497.83|24417.83|24495.78|24415.78|10
1736144060000|2025-01-06 06:14:20|24497.59|24417.59|24497.99|24417.99|24498.35|24418.35|24497.59|24417.59|10
1736144070000|2025-01-06 06:14:30|24497.96|24417.96|24496.96|24416.96|24497.96|24417.96|24496.86|24416.86|9
1736144080000|2025-01-06 06:14:40|24497.06|24417.06|24497.91|24417.91|24498.04|24418.04|24497.06|24417.06|10
1736144090000|2025-01-06 06:14:50|24497.64|24417.64|24497.37|24417.37|24498.28|24418.28|24496.64|24416.64|10
1736144100000|2025-01-06 06:15:00|24498.3|24418.3|24501.49|24421.49|24502.2|24422.2|24498.3|24418.3|10
1736144110000|2025-01-06 06:15:10|24501.35|24421.35|24500.59|24420.59|24501.35|24421.35|24498.42|24418.42|10
1736144120000|2025-01-06 06:15:20|24501.33|24421.33|24504.61|24424.61|24505.28|24425.28|24501.33|24421.33|10
1736144130000|2025-01-06 06:15:30|24504.4|24424.4|24503.02|24423.02|24504.4|24424.4|24502.89|24422.89|9
1736144140000|2025-01-06 06:15:40|24503.17|24423.17|24502.2|24422.2|24503.4|24423.4|24501.46|24421.46|10
1736144150000|2025-01-06 06:15:50|24502.34|24422.34|24502.85|24422.85|24503.39|24423.39|24502.34|24422.34|9
1736144160000|2025-01-06 06:16:00|24502.89|24422.89|24506.13|24426.13|24506.38|24426.38|24502.86|24422.86|10
1736144170000|2025-01-06 06:16:10|24507.05|24427.05|24504.04|24424.04|24507.36|24427.36|24504.04|24424.04|10
1736144180000|2025-01-06 06:16:20|24503.92|24423.92|24503.04|24423.04|24504.1|24424.1|24501.85|24421.85|10
1736144190000|2025-01-06 06:16:30|24498.93|24418.93|24493.39|24413.39|24498.93|24418.93|24490.47|24410.47|10
1736144200000|2025-01-06 06:16:40|24493.01|24413.01|24494.09|24414.09|24495.12|24415.12|24493.01|24413.01|10
1736144210000|2025-01-06 06:16:50|24493.94|24413.94|24493.86|24413.86|24494.34|24414.34|24493.67|24413.67|10
1736144220000|2025-01-06 06:17:00|24493.97|24413.97|24490.44|24410.44|24494.2|24414.2|24490.44|24410.44|10
1736144230000|2025-01-06 06:17:10|24490.39|24410.39|24489.74|24409.74|24490.39|24410.39|24489.73|24409.73|10
1736144240000|2025-01-06 06:17:20|24489.7|24409.7|24490.47|24410.47|24490.51|24410.51|24489.36|24409.36|10
1736144250000|2025-01-06 06:17:30|24490.84|24410.84|24489.72|24409.72|24490.99|24410.99|24489.55|24409.55|10
1736144260000|2025-01-06 06:17:40|24489.48|24409.48|24489.08|24409.08|24489.48|24409.48|24489.07|24409.07|9
1736144270000|2025-01-06 06:17:50|24489.38|24409.38|24490.47|24410.47|24490.47|24410.47|24489.38|24409.38|10
1736144280000|2025-01-06 06:18:00|24490.46|24410.46|24491.53|24411.53|24491.68|24411.68|24490.46|24410.46|9
1736144290000|2025-01-06 06:18:10|24491.47|24411.47|24491.96|24411.96|24492.22|24412.22|24491.18|24411.18|10
1736144300000|2025-01-06 06:18:20|24492.3|24412.3|24492.75|24412.75|24492.75|24412.75|24491.84|24411.84|10
1736144310000|2025-01-06 06:18:30|24492.93|24412.93|24493.66|24413.66|24493.76|24413.76|24492.93|24412.93|8
1736144320000|2025-01-06 06:18:40|24493.91|24413.91|24492.15|24412.15|24494.28|24414.28|24492.15|24412.15|9
1736144330000|2025-01-06 06:18:50|24491.92|24411.92|24491.91|24411.91|24491.92|24411.92|24491.73|24411.73|7
1736144340000|2025-01-06 06:19:00|24492.18|24412.18|24490.88|24410.88|24492.26|24412.26|24490.77|24410.77|10
1736144350000|2025-01-06 06:19:10|24490.89|24410.89|24491.38|24411.38|24491.45|24411.45|24490.54|24410.54|10
1736144360000|2025-01-06 06:19:20|24491.2|24411.2|24493.16|24413.16|24493.16|24413.16|24490.96|24410.96|10
1736144370000|2025-01-06 06:19:30|24493.18|24413.18|24493.57|24413.57|24493.57|24413.57|24493.18|24413.18|10
1736144380000|2025-01-06 06:19:40|24493.79|24413.79|24494.51|24414.51|24494.51|24414.51|24493.79|24413.79|10
1736144390000|2025-01-06 06:19:50|24494.44|24414.44|24494.02|24414.02|24494.54|24414.54|24494.02|24414.02|10
1736144400000|2025-01-06 06:20:00|24495.5|24415.5|24496.33|24416.33|24496.34|24416.34|24495.5|24415.5|10
1736144410000|2025-01-06 06:20:10|24497.33|24417.33|24502.21|24422.21|24502.21|24422.21|24497.33|24417.33|10
1736144420000|2025-01-06 06:20:20|24502.34|24422.34|24503.8|24423.8|24505.26|24425.26|24502.34|24422.34|10
1736144430000|2025-01-06 06:20:30|24503.62|24423.62|24504.76|24424.76|24505.96|24425.96|24503.62|24423.62|10
1736144440000|2025-01-06 06:20:40|24504.92|24424.92|24505.17|24425.17|24505.24|24425.24|24504.41|24424.41|10
1736144450000|2025-01-06 06:20:50|24505.33|24425.33|24506.76|24426.76|24506.76|24426.76|24505.33|24425.33|10
1736144460000|2025-01-06 06:21:00|24506.3|24426.3|24507.97|24427.97|24507.97|24427.97|24506.1|24426.1|10
1736144470000|2025-01-06 06:21:10|24508.33|24428.33|24509.87|24429.87|24509.87|24429.87|24508.33|24428.33|10
1736144480000|2025-01-06 06:21:20|24509.89|24429.89|24514.06|24434.06|24514.06|24434.06|24509.89|24429.89|10
1736144490000|2025-01-06 06:21:30|24514.03|24434.03|24517.17|24437.17|24517.17|24437.17|24514.03|24434.03|9
1736144500000|2025-01-06 06:21:40|24516.93|24436.93|24519.6|24439.6|24519.6|24439.6|24516.77|24436.77|10
1736144510000|2025-01-06 06:21:50|24519.53|24439.53|24518.3|24438.3|24520.06|24440.06|24518.24|24438.24|10
1736144520000|2025-01-06 06:22:00|24518.23|24438.23|24516.25|24436.25|24518.23|24438.23|24516.12|24436.12|9
1736144530000|2025-01-06 06:22:10|24516.23|24436.23|24515.69|24435.69|24516.23|24436.23|24515.21|24435.21|10
1736144540000|2025-01-06 06:22:20|24515.91|24435.91|24513.87|24433.87|24515.91|24435.91|24513.87|24433.87|9
1736144550000|2025-01-06 06:22:30|24513.67|24433.67|24512.14|24432.14|24513.67|24433.67|24512.06|24432.06|10
1736144560000|2025-01-06 06:22:40|24511.94|24431.94|24512.31|24432.31|24512.45|24432.45|24511.76|24431.76|10
1736144570000|2025-01-06 06:22:50|24512.36|24432.36|24509.81|24429.81|24512.36|24432.36|24509.8|24429.8|9
1736144580000|2025-01-06 06:23:00|24509.48|24429.48|24510.72|24430.72|24510.72|24430.72|24509.48|24429.48|10
1736144590000|2025-01-06 06:23:10|24510.57|24430.57|24511.34|24431.34|24511.41|24431.41|24509.97|24429.97|10
1736144600000|2025-01-06 06:23:20|24511.93|24431.93|24512.27|24432.27|24512.27|24432.27|24511.86|24431.86|9
1736144610000|2025-01-06 06:23:30|24512.54|24432.54|24512.83|24432.83|24512.83|24432.83|24512.49|24432.49|10
1736144620000|2025-01-06 06:23:40|24512.8|24432.8|24512.45|24432.45|24513|24433|24512.45|24432.45|9
1736144630000|2025-01-06 06:23:50|24512.33|24432.33|24512.13|24432.13|24512.33|24432.33|24511.78|24431.78|9
1736144640000|2025-01-06 06:24:00|24512.12|24432.12|24510.4|24430.4|24512.12|24432.12|24510.4|24430.4|10
1736144650000|2025-01-06 06:24:10|24510.46|24430.46|24510.98|24430.98|24511.02|24431.02|24510.35|24430.35|10
1736144660000|2025-01-06 06:24:20|24511.26|24431.26|24513.17|24433.17|24513.17|24433.17|24511.26|24431.26|9
1736144670000|2025-01-06 06:24:30|24513.02|24433.02|24511.89|24431.89|24513.02|24433.02|24511.89|24431.89|10
1736144680000|2025-01-06 06:24:40|24511.86|24431.86|24511.09|24431.09|24511.86|24431.86|24511.09|24431.09|10
1736144690000|2025-01-06 06:24:50|24511.06|24431.06|24510.85|24430.85|24511.23|24431.23|24510.85|24430.85|9
1736144700000|2025-01-06 06:25:00|24511|24431|24512.98|24432.98|24512.98|24432.98|24510.86|24430.86|10
1736144710000|2025-01-06 06:25:10|24512.79|24432.79|24513.09|24433.09|24513.09|24433.09|24512.36|24432.36|10
1736144720000|2025-01-06 06:25:20|24512.8|24432.8|24510.15|24430.15|24512.8|24432.8|24510.15|24430.15|10
1736144730000|2025-01-06 06:25:30|24510.29|24430.29|24511.51|24431.51|24511.51|24431.51|24510.09|24430.09|10
1736144740000|2025-01-06 06:25:40|24511.82|24431.82|24512.15|24432.15|24512.27|24432.27|24511.59|24431.59|10
1736144750000|2025-01-06 06:25:50|24512.83|24432.83|24513.74|24433.74|24513.83|24433.83|24512.82|24432.82|10
1736144760000|2025-01-06 06:26:00|24513.92|24433.92|24514.88|24434.88|24515.41|24435.41|24513.91|24433.91|9
1736144770000|2025-01-06 06:26:10|24515.42|24435.42|24513.58|24433.58|24516.09|24436.09|24513.58|24433.58|10
1736144780000|2025-01-06 06:26:20|24513.55|24433.55|24514.64|24434.64|24514.64|24434.64|24512.89|24432.89|10
1736144790000|2025-01-06 06:26:30|24513.85|24433.85|24514.16|24434.16|24514.32|24434.32|24513.85|24433.85|9
1736144800000|2025-01-06 06:26:40|24514.33|24434.33|24516.9|24436.9|24516.9|24436.9|24514.33|24434.33|10
1736144810000|2025-01-06 06:26:50|24517.15|24437.15|24515.99|24435.99|24517.41|24437.41|24515.99|24435.99|10
1736144820000|2025-01-06 06:27:00|24516.04|24436.04|24514.43|24434.43|24516.13|24436.13|24514.11|24434.11|10
1736144830000|2025-01-06 06:27:10|24514.27|24434.27|24512.52|24432.52|24515.33|24435.33|24512.52|24432.52|10
1736144840000|2025-01-06 06:27:20|24512.11|24432.11|24519.09|24439.09|24519.09|24439.09|24512.11|24432.11|10
1736144850000|2025-01-06 06:27:30|24518.8|24438.8|24518.09|24438.09|24518.85|24438.85|24518|24438|10
1736144860000|2025-01-06 06:27:40|24518.66|24438.66|24519.18|24439.18|24519.42|24439.42|24518.65|24438.65|10
1736144870000|2025-01-06 06:27:50|24519.25|24439.25|24520.37|24440.37|24520.37|24440.37|24519.25|24439.25|9
1736144880000|2025-01-06 06:28:00|24520.23|24440.23|24519.68|24439.68|24520.3|24440.3|24519.51|24439.51|10
1736144890000|2025-01-06 06:28:10|24519.66|24439.66|24517.78|24437.78|24519.82|24439.82|24517.78|24437.78|10
1736144900000|2025-01-06 06:28:20|24517.51|24437.51|24517.54|24437.54|24517.54|24437.54|24517.07|24437.07|9
1736144910000|2025-01-06 06:28:30|24517.63|24437.63|24517.8|24437.8|24517.8|24437.8|24517.63|24437.63|9
1736144920000|2025-01-06 06:28:40|24517.95|24437.95|24518.53|24438.53|24518.55|24438.55|24517.47|24437.47|10
1736144930000|2025-01-06 06:28:50|24518.97|24438.97|24517.49|24437.49|24518.97|24438.97|24517.49|24437.49|9
1736144940000|2025-01-06 06:29:00|24517.5|24437.5|24513.21|24433.21|24517.5|24437.5|24513.2|24433.2|10
1736144950000|2025-01-06 06:29:10|24513.15|24433.15|24511.96|24431.96|24513.15|24433.15|24511.96|24431.96|10
1736144960000|2025-01-06 06:29:20|24511.93|24431.93|24510.88|24430.88|24512.07|24432.07|24510.88|24430.88|9
1736144970000|2025-01-06 06:29:30|24510.76|24430.76|24508.93|24428.93|24510.77|24430.77|24508.93|24428.93|9
1736144980000|2025-01-06 06:29:40|24508.82|24428.82|24504.06|24424.06|24508.85|24428.85|24503.58|24423.58|10
1736144990000|2025-01-06 06:29:50|24503.94|24423.94|24504.54|24424.54|24505.03|24425.03|24503.94|24423.94|10
1736145000000|2025-01-06 06:30:00|24504.25|24424.25|24503.72|24423.72|24504.25|24424.25|24503.72|24423.72|9
1736145010000|2025-01-06 06:30:10|24503.67|24423.67|24504.43|24424.43|24505.48|24425.48|24503.51|24423.51|10
1736145020000|2025-01-06 06:30:20|24504.35|24424.35|24502.53|24422.53|24504.35|24424.35|24502.53|24422.53|8
1736145030000|2025-01-06 06:30:30|24502.95|24422.95|24503.34|24423.34|24503.34|24423.34|24502.82|24422.82|10
1736145040000|2025-01-06 06:30:40|24503.33|24423.33|24504.39|24424.39|24504.39|24424.39|24503.33|24423.33|9
1736145050000|2025-01-06 06:30:50|24504.53|24424.53|24504.94|24424.94|24504.94|24424.94|24504.53|24424.53|10
1736145060000|2025-01-06 06:31:00|24504.86|24424.86|24507.07|24427.07|24507.07|24427.07|24504.86|24424.86|10
1736145070000|2025-01-06 06:31:10|24507.74|24427.74|24509.8|24429.8|24510.16|24430.16|24507.74|24427.74|9
1736145080000|2025-01-06 06:31:20|24510.3|24430.3|24510.49|24430.49|24511.88|24431.88|24510.3|24430.3|10
1736145090000|2025-01-06 06:31:30|24510.23|24430.23|24510.06|24430.06|24510.9|24430.9|24510.06|24430.06|10
1736145100000|2025-01-06 06:31:40|24510.15|24430.15|24510.63|24430.63|24510.63|24430.63|24510.15|24430.15|10
1736145110000|2025-01-06 06:31:50|24510.43|24430.43|24511.91|24431.91|24511.94|24431.94|24510.39|24430.39|9
1736145120000|2025-01-06 06:32:00|24511.85|24431.85|24509.99|24429.99|24512.2|24432.2|24509.89|24429.89|10
1736145130000|2025-01-06 06:32:10|24509.95|24429.95|24506.11|24426.11|24509.95|24429.95|24506.11|24426.11|9
1736145140000|2025-01-06 06:32:20|24506.16|24426.16|24503.24|24423.24|24506.16|24426.16|24503.24|24423.24|9
1736145150000|2025-01-06 06:32:30|24503.17|24423.17|24503.69|24423.69|24503.69|24423.69|24502.53|24422.53|10
1736145160000|2025-01-06 06:32:40|24503.84|24423.84|24505.47|24425.47|24505.47|24425.47|24503.63|24423.63|9
1736145170000|2025-01-06 06:32:50|24505.56|24425.56|24508.05|24428.05|24508.12|24428.12|24505.56|24425.56|9
1736145180000|2025-01-06 06:33:00|24508.76|24428.76|24510.04|24430.04|24510.36|24430.36|24508.25|24428.25|9
1736145190000|2025-01-06 06:33:10|24509.37|24429.37|24508.8|24428.8|24509.37|24429.37|24507.97|24427.97|10
1736145200000|2025-01-06 06:33:20|24509.03|24429.03|24510.5|24430.5|24510.5|24430.5|24509.03|24429.03|10
1736145210000|2025-01-06 06:33:30|24510.49|24430.49|24507.47|24427.47|24510.49|24430.49|24507.47|24427.47|10
1736145220000|2025-01-06 06:33:40|24507.67|24427.67|24508.33|24428.33|24508.33|24428.33|24507.67|24427.67|9
1736145230000|2025-01-06 06:33:50|24509.48|24429.48|24508.85|24428.85|24509.89|24429.89|24508.15|24428.15|10
1736145240000|2025-01-06 06:34:00|24508.95|24428.95|24511.99|24431.99|24512.08|24432.08|24508.95|24428.95|10
1736145250000|2025-01-06 06:34:10|24511.97|24431.97|24512.97|24432.97|24513.16|24433.16|24511.97|24431.97|8
1736145260000|2025-01-06 06:34:20|24512.95|24432.95|24515.89|24435.89|24515.89|24435.89|24512.95|24432.95|10
1736145270000|2025-01-06 06:34:30|24515.72|24435.72|24517.66|24437.66|24517.66|24437.66|24515.72|24435.72|10
1736145280000|2025-01-06 06:34:40|24517.69|24437.69|24517.16|24437.16|24517.69|24437.69|24516.59|24436.59|9
1736145290000|2025-01-06 06:34:50|24518.32|24438.32|24517.35|24437.35|24518.32|24438.32|24517.26|24437.26|9
1736145300000|2025-01-06 06:35:00|24517.37|24437.37|24516.7|24436.7|24517.43|24437.43|24516.7|24436.7|8
1736145310000|2025-01-06 06:35:10|24516.67|24436.67|24517.64|24437.64|24518.11|24438.11|24515.97|24435.97|10
1736145320000|2025-01-06 06:35:20|24517.75|24437.75|24516.8|24436.8|24517.95|24437.95|24516.56|24436.56|10
1736145330000|2025-01-06 06:35:30|24517.81|24437.81|24516.61|24436.61|24517.81|24437.81|24516.42|24436.42|10
1736145340000|2025-01-06 06:35:40|24516.45|24436.45|24515.94|24435.94|24516.45|24436.45|24515.7|24435.7|9
1736145350000|2025-01-06 06:35:50|24515.96|24435.96|24516.01|24436.01|24516.48|24436.48|24515.96|24435.96|10
1736145360000|2025-01-06 06:36:00|24516.13|24436.13|24514.35|24434.35|24516.13|24436.13|24514.29|24434.29|9
1736145370000|2025-01-06 06:36:10|24514.4|24434.4|24515.88|24435.88|24515.91|24435.91|24514.4|24434.4|10
1736145380000|2025-01-06 06:36:20|24515.89|24435.89|24516.48|24436.48|24516.48|24436.48|24515.88|24435.88|9
1736145390000|2025-01-06 06:36:30|24516.47|24436.47|24516.71|24436.71|24516.78|24436.78|24515.99|24435.99|7
1736145400000|2025-01-06 06:36:40|24516.54|24436.54|24516.03|24436.03|24516.71|24436.71|24516.03|24436.03|9
1736145410000|2025-01-06 06:36:50|24515.92|24435.92|24516.51|24436.51|24516.55|24436.55|24515.92|24435.92|10
1736145420000|2025-01-06 06:37:00|24516.48|24436.48|24519.18|24439.18|24519.18|24439.18|24516.48|24436.48|10
1736145430000|2025-01-06 06:37:10|24518.99|24438.99|24516.94|24436.94|24518.99|24438.99|24516.54|24436.54|10
1736145440000|2025-01-06 06:37:20|24517.09|24437.09|24518.26|24438.26|24518.26|24438.26|24517.09|24437.09|9
1736145450000|2025-01-06 06:37:30|24518.33|24438.33|24518.88|24438.88|24518.96|24438.96|24518.31|24438.31|10
1736145460000|2025-01-06 06:37:40|24517.92|24437.92|24518.7|24438.7|24518.78|24438.78|24517.82|24437.82|10
1736145470000|2025-01-06 06:37:50|24519.39|24439.39|24518.2|24438.2|24519.39|24439.39|24518|24438|10
1736145480000|2025-01-06 06:38:00|24517.83|24437.83|24519.38|24439.38|24519.38|24439.38|24517.71|24437.71|8
1736145490000|2025-01-06 06:38:10|24519.57|24439.57|24522.79|24442.79|24522.79|24442.79|24519.42|24439.42|9
1736145500000|2025-01-06 06:38:20|24522.77|24442.77|24524.6|24444.6|24524.6|24444.6|24522.58|24442.58|8
1736145510000|2025-01-06 06:38:30|24526.23|24446.23|24524.71|24444.71|24526.47|24446.47|24523.71|24443.71|10
1736145520000|2025-01-06 06:38:40|24524.73|24444.73|24526.54|24446.54|24526.54|24446.54|24524.65|24444.65|10
1736145530000|2025-01-06 06:38:50|24526.78|24446.78|24528.77|24448.77|24528.86|24448.86|24526.78|24446.78|9
1736145540000|2025-01-06 06:39:00|24529.07|24449.07|24528.86|24448.86|24529.45|24449.45|24528.86|24448.86|10
1736145550000|2025-01-06 06:39:10|24528.75|24448.75|24529.03|24449.03|24529.03|24449.03|24528.31|24448.31|10
1736145560000|2025-01-06 06:39:20|24529.01|24449.01|24532.27|24452.27|24532.27|24452.27|24529.01|24449.01|9
1736145570000|2025-01-06 06:39:30|24532.3|24452.3|24534.07|24454.07|24534.07|24454.07|24532.3|24452.3|8
1736145580000|2025-01-06 06:39:40|24534.06|24454.06|24537|24457|24537|24457|24534.06|24454.06|9
1736145590000|2025-01-06 06:39:50|24536.97|24456.97|24535.52|24455.52|24537|24457|24535.52|24455.52|10
1736145600000|2025-01-06 06:40:00|24535.53|24455.53|24537.13|24457.13|24537.13|24457.13|24535.51|24455.51|8
1736145610000|2025-01-06 06:40:10|24537.19|24457.19|24538.87|24458.87|24538.87|24458.87|24536.56|24456.56|9
1736145620000|2025-01-06 06:40:20|24539.01|24459.01|24542.21|24462.21|24542.21|24462.21|24538.91|24458.91|10
1736145630000|2025-01-06 06:40:30|24542.33|24462.33|24544.96|24464.96|24544.96|24464.96|24542.33|24462.33|10
1736145640000|2025-01-06 06:40:40|24545.34|24465.34|24547.35|24467.35|24547.35|24467.35|24545.34|24465.34|10
1736145650000|2025-01-06 06:40:50|24546.24|24466.24|24545.66|24465.66|24546.24|24466.24|24545.6|24465.6|10
1736145660000|2025-01-06 06:41:00|24545.38|24465.38|24548.85|24468.85|24549.04|24469.04|24545.26|24465.26|10
1736145670000|2025-01-06 06:41:10|24549.66|24469.66|24551.48|24471.48|24551.48|24471.48|24549.54|24469.54|10
1736145680000|2025-01-06 06:41:20|24551.5|24471.5|24548.92|24468.92|24551.5|24471.5|24548.92|24468.92|10
1736145690000|2025-01-06 06:41:30|24548.65|24468.65|24545.56|24465.56|24548.65|24468.65|24545.56|24465.56|9
1736145700000|2025-01-06 06:41:40|24545.21|24465.21|24545.08|24465.08|24545.71|24465.71|24544.8|24464.8|10
1736145710000|2025-01-06 06:41:50|24545.15|24465.15|24544.66|24464.66|24545.37|24465.37|24544.66|24464.66|9
1736145720000|2025-01-06 06:42:00|24544.67|24464.67|24544.45|24464.45|24544.9|24464.9|24544.44|24464.44|9
1736145730000|2025-01-06 06:42:10|24544.76|24464.76|24544.73|24464.73|24544.77|24464.77|24544.56|24464.56|9
1736145740000|2025-01-06 06:42:20|24545.72|24465.72|24545|24465|24545.91|24465.91|24545|24465|9
1736145750000|2025-01-06 06:42:30|24544.92|24464.92|24546.08|24466.08|24546.08|24466.08|24544.92|24464.92|10
1736145760000|2025-01-06 06:42:40|24546.09|24466.09|24550.33|24470.33|24550.33|24470.33|24546.09|24466.09|10
1736145770000|2025-01-06 06:42:50|24551.06|24471.06|24555.84|24475.84|24556.09|24476.09|24551.06|24471.06|10
1736145780000|2025-01-06 06:43:00|24554.37|24474.37|24554.19|24474.19|24554.76|24474.76|24554.05|24474.05|10
1736145790000|2025-01-06 06:43:10|24554.1|24474.1|24554.6|24474.6|24555.68|24475.68|24554.1|24474.1|10
1736145800000|2025-01-06 06:43:20|24554.69|24474.69|24557.37|24477.37|24557.37|24477.37|24554.58|24474.58|9
1736145810000|2025-01-06 06:43:30|24557.36|24477.36|24557.46|24477.46|24558.16|24478.16|24557.36|24477.36|10
1736145820000|2025-01-06 06:43:40|24557.43|24477.43|24557.73|24477.73|24557.73|24477.73|24557.3|24477.3|10
1736145830000|2025-01-06 06:43:50|24557.85|24477.85|24558.36|24478.36|24558.39|24478.39|24557.85|24477.85|8
1736145840000|2025-01-06 06:44:00|24558.97|24478.97|24560.13|24480.13|24560.13|24480.13|24558.97|24478.97|10
1736145850000|2025-01-06 06:44:10|24560.62|24480.62|24562.52|24482.52|24562.83|24482.83|24560.62|24480.62|10
1736145860000|2025-01-06 06:44:20|24562.19|24482.19|24560.79|24480.79|24562.19|24482.19|24560.7|24480.7|10
1736145870000|2025-01-06 06:44:30|24560.68|24480.68|24558.43|24478.43|24560.68|24480.68|24558.07|24478.07|10
1736145880000|2025-01-06 06:44:40|24558.63|24478.63|24556.51|24476.51|24559.34|24479.34|24556.51|24476.51|10
1736145890000|2025-01-06 06:44:50|24555.88|24475.88|24554.31|24474.31|24556.34|24476.34|24554.13|24474.13|9
1736145900000|2025-01-06 06:45:00|24555.16|24475.16|24553.96|24473.96|24555.16|24475.16|24553.86|24473.86|9
1736145910000|2025-01-06 06:45:10|24553.95|24473.95|24554.21|24474.21|24554.46|24474.46|24553.72|24473.72|10
1736145920000|2025-01-06 06:45:20|24554.19|24474.19|24554.41|24474.41|24554.7|24474.7|24553.89|24473.89|10
1736145930000|2025-01-06 06:45:30|24554.58|24474.58|24558.26|24478.26|24558.39|24478.39|24554.31|24474.31|10
1736145940000|2025-01-06 06:45:40|24558.16|24478.16|24553.93|24473.93|24558.2|24478.2|24553.74|24473.74|10
1736145950000|2025-01-06 06:45:50|24554.4|24474.4|24553.69|24473.69|24554.99|24474.99|24553.69|24473.69|10
1736145960000|2025-01-06 06:46:00|24553.37|24473.37|24557.29|24477.29|24557.29|24477.29|24553.29|24473.29|10
1736145970000|2025-01-06 06:46:10|24554.62|24474.62|24556.91|24476.91|24556.93|24476.93|24554.62|24474.62|10
1736145980000|2025-01-06 06:46:20|24556.98|24476.98|24555.8|24475.8|24556.98|24476.98|24555.8|24475.8|9
1736145990000|2025-01-06 06:46:30|24555.2|24475.2|24553.23|24473.23|24555.2|24475.2|24553.16|24473.16|9
1736146000000|2025-01-06 06:46:40|24553.2|24473.2|24552.89|24472.89|24554.22|24474.22|24552.86|24472.86|9
1736146010000|2025-01-06 06:46:50|24552.57|24472.57|24551.31|24471.31|24552.57|24472.57|24551.31|24471.31|10
1736146020000|2025-01-06 06:47:00|24551.23|24471.23|24550.49|24470.49|24551.69|24471.69|24550.49|24470.49|9
1736146030000|2025-01-06 06:47:10|24550.53|24470.53|24549.74|24469.74|24550.54|24470.54|24549.74|24469.74|10
1736146040000|2025-01-06 06:47:20|24549.71|24469.71|24546.9|24466.9|24549.96|24469.96|24546.9|24466.9|10
1736146050000|2025-01-06 06:47:30|24546.76|24466.76|24542.77|24462.77|24546.76|24466.76|24542.77|24462.77|10
1736146060000|2025-01-06 06:47:40|24542.18|24462.18|24537.14|24457.14|24542.2|24462.2|24536.61|24456.61|10
1736146070000|2025-01-06 06:47:50|24537.22|24457.22|24536.96|24456.96|24537.22|24457.22|24536.63|24456.63|9
1736146080000|2025-01-06 06:48:00|24536.82|24456.82|24535.2|24455.2|24537.22|24457.22|24535.2|24455.2|9
1736146090000|2025-01-06 06:48:10|24535.09|24455.09|24535.17|24455.17|24535.94|24455.94|24534.97|24454.97|10
1736146100000|2025-01-06 06:48:20|24535.41|24455.41|24536.33|24456.33|24536.67|24456.67|24535.41|24455.41|9
1736146110000|2025-01-06 06:48:30|24536.19|24456.19|24533|24453|24536.29|24456.29|24533|24453|9
1736146120000|2025-01-06 06:48:40|24532.74|24452.74|24533.61|24453.61|24533.69|24453.69|24532.74|24452.74|10
1736146130000|2025-01-06 06:48:50|24533.43|24453.43|24533.6|24453.6|24534.05|24454.05|24533.43|24453.43|10
1736146140000|2025-01-06 06:49:00|24533.93|24453.93|24535.25|24455.25|24535.25|24455.25|24533.9|24453.9|10
1736146150000|2025-01-06 06:49:10|24535.2|24455.2|24533.56|24453.56|24535.38|24455.38|24533.56|24453.56|10
1736146160000|2025-01-06 06:49:20|24533.52|24453.52|24536.08|24456.08|24536.08|24456.08|24533.5|24453.5|10
1736146170000|2025-01-06 06:49:30|24535.41|24455.41|24535.62|24455.62|24536.23|24456.23|24535.41|24455.41|8
1736146180000|2025-01-06 06:49:40|24535.56|24455.56|24532.29|24452.29|24535.56|24455.56|24532.13|24452.13|9
1736146190000|2025-01-06 06:49:50|24531.53|24451.53|24533.32|24453.32|24533.45|24453.45|24531.53|24451.53|9
1736146200000|2025-01-06 06:50:00|24533.39|24453.39|24531.29|24451.29|24533.39|24453.39|24531.29|24451.29|10
1736146210000|2025-01-06 06:50:10|24530.74|24450.74|24528.91|24448.91|24530.74|24450.74|24528.91|24448.91|9
1736146220000|2025-01-06 06:50:20|24529.03|24449.03|24532.47|24452.47|24532.64|24452.64|24528.92|24448.92|10
1736146230000|2025-01-06 06:50:30|24532.51|24452.51|24531.12|24451.12|24532.51|24452.51|24530.75|24450.75|10
1736146240000|2025-01-06 06:50:40|24531.22|24451.22|24530.6|24450.6|24531.27|24451.27|24530.42|24450.42|10
1736146250000|2025-01-06 06:50:50|24530.63|24450.63|24531.37|24451.37|24531.37|24451.37|24529.92|24449.92|10
1736146260000|2025-01-06 06:51:00|24531.4|24451.4|24530.34|24450.34|24531.7|24451.7|24530.34|24450.34|9
1736146270000|2025-01-06 06:51:10|24529.86|24449.86|24529.52|24449.52|24529.86|24449.86|24529.49|24449.49|8
1736146280000|2025-01-06 06:51:20|24528.37|24448.37|24523.62|24443.62|24528.6|24448.6|24523.62|24443.62|10
1736146290000|2025-01-06 06:51:30|24523.7|24443.7|24523.29|24443.29|24523.7|24443.7|24523.13|24443.13|10
1736146300000|2025-01-06 06:51:40|24523.16|24443.16|24521.91|24441.91|24523.16|24443.16|24521.91|24441.91|10
1736146310000|2025-01-06 06:51:50|24521.7|24441.7|24521.12|24441.12|24521.7|24441.7|24520.51|24440.51|10
1736146320000|2025-01-06 06:52:00|24521.29|24441.29|24521.16|24441.16|24521.31|24441.31|24520.36|24440.36|10
1736146330000|2025-01-06 06:52:10|24521.18|24441.18|24520.91|24440.91|24521.83|24441.83|24520.91|24440.91|10
1736146340000|2025-01-06 06:52:20|24520.62|24440.62|24519.42|24439.42|24520.62|24440.62|24519.42|24439.42|10
1736146350000|2025-01-06 06:52:30|24519.43|24439.43|24519.27|24439.27|24519.46|24439.46|24519.16|24439.16|9
1736146360000|2025-01-06 06:52:40|24519.32|24439.32|24518.92|24438.92|24519.39|24439.39|24518.92|24438.92|7
1736146370000|2025-01-06 06:52:50|24518.67|24438.67|24519.27|24439.27|24519.27|24439.27|24518.66|24438.66|8
1736146380000|2025-01-06 06:53:00|24519.26|24439.26|24518.89|24438.89|24519.99|24439.99|24518.87|24438.87|9
1736146390000|2025-01-06 06:53:10|24518.77|24438.77|24518.9|24438.9|24518.98|24438.98|24518.56|24438.56|10
1736146400000|2025-01-06 06:53:20|24518.94|24438.94|24520.27|24440.27|24520.39|24440.39|24518.94|24438.94|10
1736146410000|2025-01-06 06:53:30|24520.57|24440.57|24521.22|24441.22|24521.43|24441.43|24520.57|24440.57|10
1736146420000|2025-01-06 06:53:40|24521.17|24441.17|24521.63|24441.63|24521.82|24441.82|24521.17|24441.17|10
1736146430000|2025-01-06 06:53:50|24521.74|24441.74|24521.68|24441.68|24521.8|24441.8|24521.56|24441.56|9
1736146440000|2025-01-06 06:54:00|24521.73|24441.73|24522.5|24442.5|24522.5|24442.5|24521.61|24441.61|9
1736146450000|2025-01-06 06:54:10|24522.73|24442.73|24523.8|24443.8|24523.8|24443.8|24522.73|24442.73|10
1736146460000|2025-01-06 06:54:20|24524.05|24444.05|24524.79|24444.79|24524.82|24444.82|24524.05|24444.05|9
1736146470000|2025-01-06 06:54:30|24525.19|24445.19|24526.4|24446.4|24526.4|24446.4|24525.19|24445.19|10
1736146480000|2025-01-06 06:54:40|24526.54|24446.54|24526.02|24446.02|24526.95|24446.95|24526.02|24446.02|9
1736146490000|2025-01-06 06:54:50|24525.93|24445.93|24526.18|24446.18|24526.18|24446.18|24525.79|24445.79|10
1736146500000|2025-01-06 06:55:00|24526.81|24446.81|24527.21|24447.21|24527.21|24447.21|24526.79|24446.79|10
1736146510000|2025-01-06 06:55:10|24526.5|24446.5|24522.91|24442.91|24527.18|24447.18|24522.91|24442.91|9
1736146520000|2025-01-06 06:55:20|24522.63|24442.63|24512.72|24432.72|24522.63|24442.63|24512.72|24432.72|10
1736146530000|2025-01-06 06:55:30|24509.27|24429.27|24506.66|24426.66|24509.27|24429.27|24506.03|24426.03|10
1736146540000|2025-01-06 06:55:40|24506.72|24426.72|24505.76|24425.76|24506.72|24426.72|24504.89|24424.89|10
1736146550000|2025-01-06 06:55:50|24505.84|24425.84|24508.6|24428.6|24508.6|24428.6|24505.84|24425.84|10
1736146560000|2025-01-06 06:56:00|24508.63|24428.63|24508.75|24428.75|24509.51|24429.51|24508.56|24428.56|10
1736146570000|2025-01-06 06:56:10|24508.65|24428.65|24509.04|24429.04|24509.04|24429.04|24508.62|24428.62|9
1736146580000|2025-01-06 06:56:20|24509.49|24429.49|24510.16|24430.16|24510.16|24430.16|24509.35|24429.35|9
1736146590000|2025-01-06 06:56:30|24510.22|24430.22|24511.9|24431.9|24511.9|24431.9|24510.21|24430.21|10
1736146600000|2025-01-06 06:56:40|24511.97|24431.97|24512.59|24432.59|24512.96|24432.96|24511.78|24431.78|10
1736146610000|2025-01-06 06:56:50|24512.39|24432.39|24513.99|24433.99|24513.99|24433.99|24512.25|24432.25|9
1736146620000|2025-01-06 06:57:00|24513.98|24433.98|24512.26|24432.26|24513.99|24433.99|24511.61|24431.61|9
1736146630000|2025-01-06 06:57:10|24512.12|24432.12|24509.33|24429.33|24512.14|24432.14|24509.33|24429.33|10
1736146640000|2025-01-06 06:57:20|24508.7|24428.7|24506.13|24426.13|24508.7|24428.7|24506.13|24426.13|10
1736146650000|2025-01-06 06:57:30|24505.81|24425.81|24502.79|24422.79|24505.81|24425.81|24502.58|24422.58|10
1736146660000|2025-01-06 06:57:40|24503.72|24423.72|24503|24423|24503.72|24423.72|24502.37|24422.37|10
1736146670000|2025-01-06 06:57:50|24503.04|24423.04|24503.13|24423.13|24503.27|24423.27|24502.73|24422.73|10
1736146680000|2025-01-06 06:58:00|24503.08|24423.08|24500.68|24420.68|24503.08|24423.08|24500.68|24420.68|10
1736146690000|2025-01-06 06:58:10|24500.67|24420.67|24499.07|24419.07|24501.08|24421.08|24499.07|24419.07|9
1736146700000|2025-01-06 06:58:20|24498.38|24418.38|24496.77|24416.77|24498.38|24418.38|24495.81|24415.81|10
1736146710000|2025-01-06 06:58:30|24496.43|24416.43|24493.97|24413.97|24496.43|24416.43|24493.97|24413.97|10
1736146720000|2025-01-06 06:58:40|24491.81|24411.81|24490.37|24410.37|24491.81|24411.81|24490.37|24410.37|10
1736146730000|2025-01-06 06:58:50|24490.67|24410.67|24495.4|24415.4|24496.17|24416.17|24490.67|24410.67|8
1736146740000|2025-01-06 06:59:00|24495.5|24415.5|24497.05|24417.05|24497.05|24417.05|24495.5|24415.5|10
1736146750000|2025-01-06 06:59:10|24497.29|24417.29|24497.58|24417.58|24497.58|24417.58|24497.21|24417.21|10
1736146760000|2025-01-06 06:59:20|24499.83|24419.83|24501.5|24421.5|24501.5|24421.5|24499.83|24419.83|9
1736146770000|2025-01-06 06:59:30|24501.52|24421.52|24502.08|24422.08|24502.09|24422.09|24501.52|24421.52|9
1736146780000|2025-01-06 06:59:40|24502.38|24422.38|24502.97|24422.97|24502.98|24422.98|24502.38|24422.38|10
1736146790000|2025-01-06 06:59:50|24503|24423|24503|24423|24503|24423|24502.56|24422.56|9
1736146800000|2025-01-06 07:00:00|24503.01|24423.01|24504.94|24424.94|24504.94|24424.94|24503.01|24423.01|10
1736146810000|2025-01-06 07:00:10|24505|24425|24505.06|24425.06|24505.3|24425.3|24504.86|24424.86|10
1736146820000|2025-01-06 07:00:20|24505.2|24425.2|24506.42|24426.42|24506.42|24426.42|24505.09|24425.09|10
1736146830000|2025-01-06 07:00:30|24506.59|24426.59|24509.82|24429.82|24509.82|24429.82|24506.59|24426.59|9
1736146840000|2025-01-06 07:00:40|24510.6|24430.6|24511.66|24431.66|24511.66|24431.66|24510.58|24430.58|9
1736146850000|2025-01-06 07:00:50|24512.4|24432.4|24512.48|24432.48|24512.59|24432.59|24512.38|24432.38|9
1736146860000|2025-01-06 07:01:00|24513.93|24433.93|24514.74|24434.74|24514.74|24434.74|24513.93|24433.93|8
1736146870000|2025-01-06 07:01:10|24514.54|24434.54|24515.17|24435.17|24515.22|24435.22|24514.54|24434.54|9
1736146880000|2025-01-06 07:01:20|24515.14|24435.14|24513.17|24433.17|24515.14|24435.14|24513.02|24433.02|9
1736146890000|2025-01-06 07:01:30|24513.25|24433.25|24513.32|24433.32|24513.45|24433.45|24513.25|24433.25|10
1736146900000|2025-01-06 07:01:40|24513.62|24433.62|24514.93|24434.93|24514.97|24434.97|24513.62|24433.62|10
1736146910000|2025-01-06 07:01:50|24515.18|24435.18|24516.44|24436.44|24516.44|24436.44|24515.18|24435.18|10
1736146920000|2025-01-06 07:02:00|24514.57|24434.57|24514.35|24434.35|24514.71|24434.71|24514.17|24434.17|8
1736146930000|2025-01-06 07:02:10|24514.57|24434.57|24514.91|24434.91|24514.91|24434.91|24514.47|24434.47|9
1736146940000|2025-01-06 07:02:20|24515.08|24435.08|24515.58|24435.58|24515.63|24435.63|24515.06|24435.06|10
1736146950000|2025-01-06 07:02:30|24517.65|24437.65|24517.85|24437.85|24518.47|24438.47|24517.2|24437.2|9
1736146960000|2025-01-06 07:02:40|24517.01|24437.01|24516.34|24436.34|24517.01|24437.01|24516.14|24436.14|9
1736146970000|2025-01-06 07:02:50|24516.35|24436.35|24517.7|24437.7|24517.76|24437.76|24516.35|24436.35|10
1736146980000|2025-01-06 07:03:00|24517.67|24437.67|24516.46|24436.46|24518.02|24438.02|24516.46|24436.46|10
1736146990000|2025-01-06 07:03:10|24516.49|24436.49|24519.23|24439.23|24519.23|24439.23|24516.49|24436.49|10
1736147000000|2025-01-06 07:03:20|24519.3|24439.3|24520.29|24440.29|24520.29|24440.29|24519.3|24439.3|10
1736147010000|2025-01-06 07:03:30|24520.36|24440.36|24523.14|24443.14|24525.16|24445.16|24520.36|24440.36|10
1736147020000|2025-01-06 07:03:40|24522.92|24442.92|24518.45|24438.45|24522.97|24442.97|24518.45|24438.45|10
1736147030000|2025-01-06 07:03:50|24518.46|24438.46|24516.74|24436.74|24518.46|24438.46|24516.74|24436.74|10
1736147040000|2025-01-06 07:04:00|24515.37|24435.37|24509.05|24429.05|24515.37|24435.37|24509.05|24429.05|10
1736147050000|2025-01-06 07:04:10|24508.59|24428.59|24502.81|24422.81|24508.59|24428.59|24502.81|24422.81|10
1736147060000|2025-01-06 07:04:20|24501.62|24421.62|24497.82|24417.82|24501.62|24421.62|24497.81|24417.81|10
1736147070000|2025-01-06 07:04:30|24497.68|24417.68|24494.69|24414.69|24497.68|24417.68|24494.69|24414.69|10
1736147080000|2025-01-06 07:04:40|24492.79|24412.79|24484.48|24404.48|24492.79|24412.79|24484.48|24404.48|10
1736147090000|2025-01-06 07:04:50|24484.36|24404.36|24476.49|24396.49|24484.36|24404.36|24476.49|24396.49|10
1736147100000|2025-01-06 07:05:00|24476.34|24396.34|24478.77|24398.77|24478.77|24398.77|24475.71|24395.71|10
1736147110000|2025-01-06 07:05:10|24479.3|24399.3|24480.55|24400.55|24480.55|24400.55|24478.8|24398.8|10
1736147120000|2025-01-06 07:05:20|24480.69|24400.69|24478.1|24398.1|24481.2|24401.2|24478.1|24398.1|10
1736147130000|2025-01-06 07:05:30|24477.9|24397.9|24477.7|24397.7|24479.23|24399.23|24477.7|24397.7|10
1736147140000|2025-01-06 07:05:40|24475.79|24395.79|24468.58|24388.58|24475.79|24395.79|24468.58|24388.58|9
1736147150000|2025-01-06 07:05:50|24468.82|24388.82|24475.23|24395.23|24475.23|24395.23|24468.82|24388.82|9
1736147160000|2025-01-06 07:06:00|24475.69|24395.69|24476.28|24396.28|24476.28|24396.28|24475.29|24395.29|10
1736147170000|2025-01-06 07:06:10|24476.12|24396.12|24474.25|24394.25|24476.12|24396.12|24474.25|24394.25|10
1736147180000|2025-01-06 07:06:20|24474.21|24394.21|24469.99|24389.99|24474.21|24394.21|24469.94|24389.94|10
1736147190000|2025-01-06 07:06:30|24469.96|24389.96|24466.26|24386.26|24469.96|24389.96|24466.18|24386.18|10
1736147200000|2025-01-06 07:06:40|24466.21|24386.21|24464.72|24384.72|24466.21|24386.21|24463.41|24383.41|10
1736147210000|2025-01-06 07:06:50|24464.25|24384.25|24465.01|24385.01|24465.01|24385.01|24464.03|24384.03|10
1736147220000|2025-01-06 07:07:00|24464.5|24384.5|24465.41|24385.41|24465.41|24385.41|24464.29|24384.29|10
1736147230000|2025-01-06 07:07:10|24466.16|24386.16|24465.62|24385.62|24466.76|24386.76|24465.23|24385.23|10
1736147240000|2025-01-06 07:07:20|24465.6|24385.6|24464.79|24384.79|24465.6|24385.6|24464.79|24384.79|10
1736147250000|2025-01-06 07:07:30|24464.96|24384.96|24465.4|24385.4|24465.66|24385.66|24464.96|24384.96|10
1736147260000|2025-01-06 07:07:40|24466.07|24386.07|24468.68|24388.68|24468.69|24388.69|24466.07|24386.07|10
1736147270000|2025-01-06 07:07:50|24468.75|24388.75|24463.07|24383.07|24468.75|24388.75|24463.07|24383.07|10
1736147280000|2025-01-06 07:08:00|24462.89|24382.89|24464.82|24384.82|24464.82|24384.82|24462.69|24382.69|10
1736147290000|2025-01-06 07:08:10|24465.08|24385.08|24464.98|24384.98|24465.08|24385.08|24463.39|24383.39|9
1736147300000|2025-01-06 07:08:20|24465.38|24385.38|24466.08|24386.08|24466.08|24386.08|24465.33|24385.33|10
1736147310000|2025-01-06 07:08:30|24466.1|24386.1|24468.68|24388.68|24468.68|24388.68|24466.08|24386.08|9
1736147320000|2025-01-06 07:08:40|24468.75|24388.75|24469.75|24389.75|24469.85|24389.85|24468.75|24388.75|9
1736147330000|2025-01-06 07:08:50|24469.82|24389.82|24469.35|24389.35|24469.94|24389.94|24469.35|24389.35|9
1736147340000|2025-01-06 07:09:00|24469.59|24389.59|24470.94|24390.94|24471|24391|24467.7|24387.7|10
1736147350000|2025-01-06 07:09:10|24470.22|24390.22|24469.34|24389.34|24470.22|24390.22|24468.35|24388.35|10
1736147360000|2025-01-06 07:09:20|24469.13|24389.13|24468.56|24388.56|24469.13|24389.13|24468.56|24388.56|9
1736147370000|2025-01-06 07:09:30|24468.6|24388.6|24467.44|24387.44|24468.6|24388.6|24467.44|24387.44|10
1736147380000|2025-01-06 07:09:40|24467.46|24387.46|24467.09|24387.09|24467.46|24387.46|24466.81|24386.81|9
1736147390000|2025-01-06 07:09:50|24467.17|24387.17|24466.34|24386.34|24467.46|24387.46|24466.34|24386.34|9
1736147400000|2025-01-06 07:10:00|24466.21|24386.21|24463.36|24383.36|24466.23|24386.23|24463.36|24383.36|10
1736147410000|2025-01-06 07:10:10|24463.37|24383.37|24463.23|24383.23|24464.89|24384.89|24463.23|24383.23|10
1736147420000|2025-01-06 07:10:20|24463.1|24383.1|24462.86|24382.86|24463.1|24383.1|24462.42|24382.42|9
1736147430000|2025-01-06 07:10:30|24463.08|24383.08|24462.89|24382.89|24463.08|24383.08|24461.54|24381.54|10
1736147440000|2025-01-06 07:10:40|24462.87|24382.87|24463.67|24383.67|24463.67|24383.67|24462.87|24382.87|10
1736147450000|2025-01-06 07:10:50|24463.75|24383.75|24464.22|24384.22|24464.25|24384.25|24463.68|24383.68|9
1736147460000|2025-01-06 07:11:00|24464.25|24384.25|24464.18|24384.18|24464.5|24384.5|24462.96|24382.96|10
1736147470000|2025-01-06 07:11:10|24464.31|24384.31|24465.36|24385.36|24465.37|24385.37|24464.31|24384.31|10
1736147480000|2025-01-06 07:11:20|24465.37|24385.37|24467.22|24387.22|24467.23|24387.23|24465.32|24385.32|10
1736147490000|2025-01-06 07:11:30|24467|24387|24466.17|24386.17|24467.01|24387.01|24466.12|24386.12|10
1736147500000|2025-01-06 07:11:40|24466.3|24386.3|24471.35|24391.35|24472.34|24392.34|24466.3|24386.3|10
1736147510000|2025-01-06 07:11:50|24470.69|24390.69|24475.38|24395.38|24475.38|24395.38|24470.07|24390.07|10
1736147520000|2025-01-06 07:12:00|24475.8|24395.8|24477.05|24397.05|24477.27|24397.27|24475.8|24395.8|9
1736147530000|2025-01-06 07:12:10|24477.25|24397.25|24478.63|24398.63|24478.63|24398.63|24477.05|24397.05|10
1736147540000|2025-01-06 07:12:20|24479.36|24399.36|24479.25|24399.25|24479.4|24399.4|24478.88|24398.88|9
1736147550000|2025-01-06 07:12:30|24478.74|24398.74|24471.91|24391.91|24478.74|24398.74|24471.91|24391.91|10
1736147560000|2025-01-06 07:12:40|24471.67|24391.67|24469.59|24389.59|24471.67|24391.67|24469.02|24389.02|10
1736147570000|2025-01-06 07:12:50|24469.35|24389.35|24469.06|24389.06|24469.35|24389.35|24468.82|24388.82|10
1736147580000|2025-01-06 07:13:00|24469.07|24389.07|24467.72|24387.72|24470.13|24390.13|24467.72|24387.72|9
1736147590000|2025-01-06 07:13:10|24467.3|24387.3|24464.96|24384.96|24467.3|24387.3|24464.96|24384.96|10
1736147600000|2025-01-06 07:13:20|24464.65|24384.65|24464.2|24384.2|24464.69|24384.69|24464.2|24384.2|8
1736147610000|2025-01-06 07:13:30|24464.06|24384.06|24459.93|24379.93|24464.06|24384.06|24459.93|24379.93|10
1736147620000|2025-01-06 07:13:40|24459.96|24379.96|24459.23|24379.23|24460.13|24380.13|24459.23|24379.23|10
1736147630000|2025-01-06 07:13:50|24459.13|24379.13|24459.43|24379.43|24459.43|24379.43|24459.13|24379.13|8
1736147640000|2025-01-06 07:14:00|24459.52|24379.52|24459.95|24379.95|24459.95|24379.95|24459.25|24379.25|9
1736147650000|2025-01-06 07:14:10|24459.93|24379.93|24460.34|24380.34|24460.86|24380.86|24459.69|24379.69|10
1736147660000|2025-01-06 07:14:20|24460.74|24380.74|24461.85|24381.85|24461.86|24381.86|24460.74|24380.74|10
1736147670000|2025-01-06 07:14:30|24462.42|24382.42|24463.84|24383.84|24464.1|24384.1|24462.42|24382.42|10
1736147680000|2025-01-06 07:14:40|24463.95|24383.95|24465.01|24385.01|24465.21|24385.21|24463.95|24383.95|10
1736147690000|2025-01-06 07:14:50|24464.96|24384.96|24466.03|24386.03|24466.03|24386.03|24464.91|24384.91|8
1736147700000|2025-01-06 07:15:00|24466.04|24386.04|24463.27|24383.27|24466.04|24386.04|24463.27|24383.27|10
1736147710000|2025-01-06 07:15:10|24463.03|24383.03|24460.6|24380.6|24463.05|24383.05|24460.6|24380.6|10
1736147720000|2025-01-06 07:15:20|24460.49|24380.49|24451.28|24371.28|24460.49|24380.49|24451.28|24371.28|10
1736147730000|2025-01-06 07:15:30|24451.52|24371.52|24452.96|24372.96|24452.96|24372.96|24451.52|24371.52|10
1736147740000|2025-01-06 07:15:40|24453.98|24373.98|24449.69|24369.69|24453.98|24373.98|24449.69|24369.69|10
1736147750000|2025-01-06 07:15:50|24449.6|24369.6|24448.01|24368.01|24449.6|24369.6|24446.97|24366.97|10
1736147760000|2025-01-06 07:16:00|24447.91|24367.91|24442.61|24362.61|24447.91|24367.91|24442.61|24362.61|10
1736147770000|2025-01-06 07:16:10|24442.51|24362.51|24439.63|24359.63|24442.51|24362.51|24439.06|24359.06|9
1736147780000|2025-01-06 07:16:20|24439.61|24359.61|24439.9|24359.9|24440.19|24360.19|24439.28|24359.28|10
1736147790000|2025-01-06 07:16:30|24439.87|24359.87|24435.17|24355.17|24439.89|24359.89|24435.17|24355.17|9
1736147800000|2025-01-06 07:16:40|24435.3|24355.3|24426.65|24346.65|24435.3|24355.3|24426.65|24346.65|10
1736147810000|2025-01-06 07:16:50|24426.35|24346.35|24426.58|24346.58|24426.58|24346.58|24425.23|24345.23|10
1736147820000|2025-01-06 07:17:00|24426.62|24346.62|24423.1|24343.1|24427.8|24347.8|24422.42|24342.42|10
1736147830000|2025-01-06 07:17:10|24423.14|24343.14|24422.89|24342.89|24423.83|24343.83|24422.79|24342.79|10
1736147840000|2025-01-06 07:17:20|24422.02|24342.02|24415.97|24335.97|24422.02|24342.02|24415.52|24335.52|10
1736147850000|2025-01-06 07:17:30|24417.1|24337.1|24417.93|24337.93|24419.24|24339.24|24417.1|24337.1|10
1736147860000|2025-01-06 07:17:40|24417.39|24337.39|24416.6|24336.6|24417.39|24337.39|24416.39|24336.39|10
1736147870000|2025-01-06 07:17:50|24416.47|24336.47|24418.79|24338.79|24418.79|24338.79|24416.38|24336.38|9
1736147880000|2025-01-06 07:18:00|24418.93|24338.93|24413.64|24333.64|24418.93|24338.93|24413.64|24333.64|10
1736147890000|2025-01-06 07:18:10|24413.49|24333.49|24411.06|24331.06|24413.49|24333.49|24410.59|24330.59|10
1736147900000|2025-01-06 07:18:20|24409.45|24329.45|24400.07|24320.07|24409.45|24329.45|24399.34|24319.34|10
1736147910000|2025-01-06 07:18:30|24400.65|24320.65|24401.62|24321.62|24402.09|24322.09|24400.32|24320.32|10
1736147920000|2025-01-06 07:18:40|24401.52|24321.52|24399.45|24319.45|24401.56|24321.56|24399.45|24319.45|10
1736147930000|2025-01-06 07:18:50|24398.53|24318.53|24391.04|24311.04|24398.53|24318.53|24391.04|24311.04|10
1736147940000|2025-01-06 07:19:00|24390.67|24310.67|24392.83|24312.83|24392.83|24312.83|24390.47|24310.47|10
1736147950000|2025-01-06 07:19:10|24392.86|24312.86|24395.67|24315.67|24395.67|24315.67|24392.86|24312.86|10
1736147960000|2025-01-06 07:19:20|24396.33|24316.33|24398.95|24318.95|24398.95|24318.95|24396.33|24316.33|10
1736147970000|2025-01-06 07:19:30|24398.94|24318.94|24398.47|24318.47|24398.94|24318.94|24398.4|24318.4|10
1736147980000|2025-01-06 07:19:40|24397.58|24317.58|24398.97|24318.97|24398.97|24318.97|24397.26|24317.26|8
1736147990000|2025-01-06 07:19:50|24399.26|24319.26|24402.42|24322.42|24402.42|24322.42|24399.26|24319.26|10
1736148000000|2025-01-06 07:20:00|24403.83|24323.83|24398.6|24318.6|24404.09|24324.09|24398.29|24318.29|10
1736148010000|2025-01-06 07:20:10|24398.5|24318.5|24400.53|24320.53|24400.94|24320.94|24398.37|24318.37|9
1736148020000|2025-01-06 07:20:20|24400.97|24320.97|24399.7|24319.7|24400.97|24320.97|24399.49|24319.49|10
1736148030000|2025-01-06 07:20:30|24400.2|24320.2|24403.09|24323.09|24403.22|24323.22|24400.2|24320.2|9
1736148040000|2025-01-06 07:20:40|24403.1|24323.1|24406.41|24326.41|24406.67|24326.67|24402.94|24322.94|10
1736148050000|2025-01-06 07:20:50|24406.08|24326.08|24410.31|24330.31|24410.89|24330.89|24405.95|24325.95|10
1736148060000|2025-01-06 07:21:00|24410.61|24330.61|24411.06|24331.06|24411.06|24331.06|24409.3|24329.3|9
1736148070000|2025-01-06 07:21:10|24411.03|24331.03|24407.05|24327.05|24411.03|24331.03|24406.96|24326.96|10
1736148080000|2025-01-06 07:21:20|24406.79|24326.79|24407.12|24327.12|24407.91|24327.91|24406.79|24326.79|10
1736148090000|2025-01-06 07:21:30|24406.94|24326.94|24408.97|24328.97|24408.97|24328.97|24406.94|24326.94|9
1736148100000|2025-01-06 07:21:40|24409.7|24329.7|24402.31|24322.31|24410.61|24330.61|24402.31|24322.31|10
1736148110000|2025-01-06 07:21:50|24402.13|24322.13|24394.16|24314.16|24402.13|24322.13|24394.16|24314.16|10
1736148120000|2025-01-06 07:22:00|24393.47|24313.47|24394.56|24314.56|24394.56|24314.56|24392.67|24312.67|9
1736148130000|2025-01-06 07:22:10|24394.78|24314.78|24393.52|24313.52|24397.24|24317.24|24393.52|24313.52|10
1736148140000|2025-01-06 07:22:20|24391.96|24311.96|24390.26|24310.26|24391.96|24311.96|24390.26|24310.26|10
1736148150000|2025-01-06 07:22:30|24389.07|24309.07|24387.48|24307.48|24389.07|24309.07|24386.52|24306.52|9
1736148160000|2025-01-06 07:22:40|24387.62|24307.62|24387.73|24307.73|24387.84|24307.84|24387.37|24307.37|10
1736148170000|2025-01-06 07:22:50|24387.85|24307.85|24393.55|24313.55|24393.55|24313.55|24387.85|24307.85|10
1736148180000|2025-01-06 07:23:00|24394.63|24314.63|24396.2|24316.2|24396.2|24316.2|24394.63|24314.63|10
1736148190000|2025-01-06 07:23:10|24396.23|24316.23|24397.81|24317.81|24397.81|24317.81|24396.23|24316.23|9
1736148200000|2025-01-06 07:23:20|24398.2|24318.2|24401.59|24321.59|24401.59|24321.59|24398.2|24318.2|10
1736148210000|2025-01-06 07:23:30|24401.98|24321.98|24404.38|24324.38|24404.38|24324.38|24401.98|24321.98|10
1736148220000|2025-01-06 07:23:40|24404.46|24324.46|24406.43|24326.43|24406.43|24326.43|24404.21|24324.21|10
1736148230000|2025-01-06 07:23:50|24406.58|24326.58|24405.18|24325.18|24406.58|24326.58|24405.18|24325.18|10
1736148240000|2025-01-06 07:24:00|24405.45|24325.45|24404.22|24324.22|24405.9|24325.9|24403.73|24323.73|10
1736148250000|2025-01-06 07:24:10|24404.63|24324.63|24402.24|24322.24|24404.67|24324.67|24402.24|24322.24|9
1736148260000|2025-01-06 07:24:20|24401.63|24321.63|24400.16|24320.16|24401.63|24321.63|24400.16|24320.16|10
1736148270000|2025-01-06 07:24:30|24399.86|24319.86|24400.06|24320.06|24400.06|24320.06|24399.06|24319.06|10
1736148280000|2025-01-06 07:24:40|24399.67|24319.67|24402.26|24322.26|24402.26|24322.26|24399.44|24319.44|10
1736148290000|2025-01-06 07:24:50|24402.8|24322.8|24408.11|24328.11|24408.11|24328.11|24402.8|24322.8|10
1736148300000|2025-01-06 07:25:00|24408.12|24328.12|24413.18|24333.18|24413.18|24333.18|24407.88|24327.88|10
1736148310000|2025-01-06 07:25:10|24413.77|24333.77|24410.87|24330.87|24414.18|24334.18|24410.87|24330.87|10
1736148320000|2025-01-06 07:25:20|24410.16|24330.16|24410.91|24330.91|24411.35|24331.35|24409.95|24329.95|10
1736148330000|2025-01-06 07:25:30|24410.84|24330.84|24411.4|24331.4|24412.27|24332.27|24410.81|24330.81|10
1736148340000|2025-01-06 07:25:40|24411.56|24331.56|24411.3|24331.3|24412.67|24332.67|24411.3|24331.3|10
1736148350000|2025-01-06 07:25:50|24411.29|24331.29|24412.56|24332.56|24412.6|24332.6|24411.24|24331.24|9
1736148360000|2025-01-06 07:26:00|24412.67|24332.67|24412.46|24332.46|24412.68|24332.68|24412.41|24332.41|10
1736148370000|2025-01-06 07:26:10|24412.48|24332.48|24412.49|24332.49|24412.5|24332.5|24412.43|24332.43|8
1736148380000|2025-01-06 07:26:20|24412.62|24332.62|24412.47|24332.47|24412.65|24332.65|24412.41|24332.41|9
1736148390000|2025-01-06 07:26:30|24411.57|24331.57|24415.89|24335.89|24415.9|24335.9|24411.57|24331.57|10
1736148400000|2025-01-06 07:26:40|24416.5|24336.5|24416.71|24336.71|24416.71|24336.71|24415.1|24335.1|10
1736148410000|2025-01-06 07:26:50|24416.79|24336.79|24416.29|24336.29|24417.56|24337.56|24416.29|24336.29|10
1736148420000|2025-01-06 07:27:00|24416.2|24336.2|24414.39|24334.39|24416.2|24336.2|24414.32|24334.32|10
1736148430000|2025-01-06 07:27:10|24414.11|24334.11|24415.94|24335.94|24415.94|24335.94|24413.43|24333.43|10
1736148440000|2025-01-06 07:27:20|24416.15|24336.15|24415.97|24335.97|24416.15|24336.15|24415.61|24335.61|10
1736148450000|2025-01-06 07:27:30|24415.34|24335.34|24416.01|24336.01|24416.05|24336.05|24414.83|24334.83|10
1736148460000|2025-01-06 07:27:40|24415.96|24335.96|24417.41|24337.41|24417.48|24337.48|24415.96|24335.96|10
1736148470000|2025-01-06 07:27:50|24417.2|24337.2|24416.95|24336.95|24417.2|24337.2|24416.45|24336.45|9
1736148480000|2025-01-06 07:28:00|24417.03|24337.03|24416.48|24336.48|24417.52|24337.52|24416.48|24336.48|10
1736148490000|2025-01-06 07:28:10|24415.9|24335.9|24413.58|24333.58|24415.9|24335.9|24413.41|24333.41|10
1736148500000|2025-01-06 07:28:20|24414|24334|24414.66|24334.66|24414.66|24334.66|24413.57|24333.57|9
1736148510000|2025-01-06 07:28:30|24414.72|24334.72|24413.79|24333.79|24414.72|24334.72|24413.75|24333.75|8
1736148520000|2025-01-06 07:28:40|24414.06|24334.06|24414.09|24334.09|24414.41|24334.41|24414.01|24334.01|9
1736148530000|2025-01-06 07:28:50|24414.11|24334.11|24413.67|24333.67|24414.21|24334.21|24413.67|24333.67|10
1736148540000|2025-01-06 07:29:00|24413.57|24333.57|24412.93|24332.93|24414.48|24334.48|24412.93|24332.93|9
1736148550000|2025-01-06 07:29:10|24412.47|24332.47|24415.84|24335.84|24415.84|24335.84|24412.2|24332.2|10
1736148560000|2025-01-06 07:29:20|24416.07|24336.07|24416.32|24336.32|24416.48|24336.48|24416.04|24336.04|10
1736148570000|2025-01-06 07:29:30|24416.29|24336.29|24418.54|24338.54|24418.54|24338.54|24416.2|24336.2|8
1736148580000|2025-01-06 07:29:40|24418.49|24338.49|24417.78|24337.78|24418.49|24338.49|24417.69|24337.69|9
1736148590000|2025-01-06 07:29:50|24417.83|24337.83|24418.05|24338.05|24418.41|24338.41|24417.83|24337.83|9
1736148600000|2025-01-06 07:30:00|24418.07|24338.07|24418.41|24338.41|24420.7|24340.7|24418.06|24338.06|10
1736148610000|2025-01-06 07:30:10|24418.51|24338.51|24416.45|24336.45|24419.02|24339.02|24416.45|24336.45|10
1736148620000|2025-01-06 07:30:20|24416.26|24336.26|24421.32|24341.32|24421.32|24341.32|24416.25|24336.25|10
1736148630000|2025-01-06 07:30:30|24421.44|24341.44|24419.25|24339.25|24426.6|24346.6|24419.07|24339.07|10
1736148640000|2025-01-06 07:30:40|24419.97|24339.97|24420.88|24340.88|24421.7|24341.7|24419.97|24339.97|10
1736148650000|2025-01-06 07:30:50|24421.09|24341.09|24422.57|24342.57|24424.53|24344.53|24420.73|24340.73|10
1736148660000|2025-01-06 07:31:00|24422.66|24342.66|24424.84|24344.84|24424.84|24344.84|24422.56|24342.56|10
1736148670000|2025-01-06 07:31:10|24425.58|24345.58|24426.29|24346.29|24426.73|24346.73|24425.58|24345.58|10
1736148680000|2025-01-06 07:31:20|24426.11|24346.11|24431.6|24351.6|24431.6|24351.6|24425.59|24345.59|10
1736148690000|2025-01-06 07:31:30|24431.82|24351.82|24427|24347|24432.94|24352.94|24426.89|24346.89|9
1736148700000|2025-01-06 07:31:40|24427.64|24347.64|24431.78|24351.78|24431.78|24351.78|24427.64|24347.64|10
1736148710000|2025-01-06 07:31:50|24433.38|24353.38|24432.45|24352.45|24434.35|24354.35|24432.45|24352.45|9
1736148720000|2025-01-06 07:32:00|24432.05|24352.05|24426.78|24346.78|24432.05|24352.05|24426.75|24346.75|10
1736148730000|2025-01-06 07:32:10|24426.79|24346.79|24418.7|24338.7|24426.79|24346.79|24418.7|24338.7|10
1736148740000|2025-01-06 07:32:20|24419.09|24339.09|24417.21|24337.21|24422.78|24342.78|24417.21|24337.21|10
1736148750000|2025-01-06 07:32:30|24417.37|24337.37|24417.9|24337.9|24418.05|24338.05|24417.37|24337.37|9
1736148760000|2025-01-06 07:32:40|24419.33|24339.33|24419.59|24339.59|24419.59|24339.59|24419.03|24339.03|9
1736148770000|2025-01-06 07:32:50|24419.69|24339.69|24421.51|24341.51|24421.51|24341.51|24419.68|24339.68|9
1736148780000|2025-01-06 07:33:00|24421.32|24341.32|24424.02|24344.02|24424.63|24344.63|24421.14|24341.14|10
1736148790000|2025-01-06 07:33:10|24423.99|24343.99|24426.11|24346.11|24426.39|24346.39|24423.97|24343.97|10
1736148800000|2025-01-06 07:33:20|24425.91|24345.91|24427.28|24347.28|24427.28|24347.28|24425.91|24345.91|9
1736148810000|2025-01-06 07:33:30|24427.33|24347.33|24426.58|24346.58|24428.18|24348.18|24426.57|24346.57|10
1736148820000|2025-01-06 07:33:40|24426.35|24346.35|24427.8|24347.8|24427.82|24347.82|24425.99|24345.99|9
1736148830000|2025-01-06 07:33:50|24427.72|24347.72|24427.15|24347.15|24427.99|24347.99|24427.15|24347.15|10
1736148840000|2025-01-06 07:34:00|24427.47|24347.47|24425.58|24345.58|24427.78|24347.78|24425.58|24345.58|10
1736148850000|2025-01-06 07:34:10|24425.77|24345.77|24424.53|24344.53|24426.05|24346.05|24424.53|24344.53|10
1736148860000|2025-01-06 07:34:20|24424.38|24344.38|24425.48|24345.48|24425.75|24345.75|24424.38|24344.38|10
1736148870000|2025-01-06 07:34:30|24425.99|24345.99|24427.77|24347.77|24427.77|24347.77|24425.73|24345.73|9
1736148880000|2025-01-06 07:34:40|24427.87|24347.87|24429.23|24349.23|24429.33|24349.33|24427.87|24347.87|10
1736148890000|2025-01-06 07:34:50|24429.24|24349.24|24429.93|24349.93|24429.93|24349.93|24429.21|24349.21|8
1736148900000|2025-01-06 07:35:00|24430.01|24350.01|24428.33|24348.33|24430.01|24350.01|24428.33|24348.33|10
1736148910000|2025-01-06 07:35:10|24428.29|24348.29|24426.08|24346.08|24428.29|24348.29|24426.08|24346.08|10
1736148920000|2025-01-06 07:35:20|24425.88|24345.88|24426.94|24346.94|24428.05|24348.05|24425.87|24345.87|10
1736148930000|2025-01-06 07:35:30|24427.49|24347.49|24428.13|24348.13|24428.13|24348.13|24427.49|24347.49|9
1736148940000|2025-01-06 07:35:40|24428.38|24348.38|24426.39|24346.39|24428.76|24348.76|24426.39|24346.39|10
1736148950000|2025-01-06 07:35:50|24426.1|24346.1|24427.32|24347.32|24427.39|24347.39|24426.1|24346.1|10
1736148960000|2025-01-06 07:36:00|24427.34|24347.34|24426.99|24346.99|24427.71|24347.71|24426.99|24346.99|10
1736148970000|2025-01-06 07:36:10|24426.96|24346.96|24426.24|24346.24|24427.72|24347.72|24426.24|24346.24|10
1736148980000|2025-01-06 07:36:20|24425.11|24345.11|24426|24346|24426.62|24346.62|24424.82|24344.82|9
1736148990000|2025-01-06 07:36:30|24426.11|24346.11|24428.35|24348.35|24428.35|24348.35|24426.11|24346.11|10
1736149000000|2025-01-06 07:36:40|24428.32|24348.32|24429.92|24349.92|24430.11|24350.11|24428.32|24348.32|9
1736149010000|2025-01-06 07:36:50|24430.22|24350.22|24430.83|24350.83|24431.03|24351.03|24429.91|24349.91|8
1736149020000|2025-01-06 07:37:00|24430.8|24350.8|24428.08|24348.08|24430.8|24350.8|24428.08|24348.08|10
1736149030000|2025-01-06 07:37:10|24428.06|24348.06|24429.77|24349.77|24429.92|24349.92|24428.06|24348.06|10
1736149040000|2025-01-06 07:37:20|24429.87|24349.87|24430.63|24350.63|24431.28|24351.28|24429.83|24349.83|10
1736149050000|2025-01-06 07:37:30|24430.52|24350.52|24430.16|24350.16|24430.57|24350.57|24430.16|24350.16|10
1736149060000|2025-01-06 07:37:40|24430.12|24350.12|24429.94|24349.94|24430.12|24350.12|24429.8|24349.8|8
1736149070000|2025-01-06 07:37:50|24429.92|24349.92|24426.95|24346.95|24430.32|24350.32|24426.95|24346.95|10
1736149080000|2025-01-06 07:38:00|24427.04|24347.04|24425.73|24345.73|24427.12|24347.12|24425.7|24345.7|10
1736149090000|2025-01-06 07:38:10|24425.64|24345.64|24425.54|24345.54|24426.02|24346.02|24424.92|24344.92|10
1736149100000|2025-01-06 07:38:20|24430.58|24350.58|24433.17|24353.17|24433.17|24353.17|24430.58|24350.58|10
1736149110000|2025-01-06 07:38:30|24433.91|24353.91|24427.73|24347.73|24433.91|24353.91|24427.73|24347.73|10
1736149120000|2025-01-06 07:38:40|24427.33|24347.33|24427.41|24347.41|24427.55|24347.55|24426.76|24346.76|10
1736149130000|2025-01-06 07:38:50|24427.43|24347.43|24428.67|24348.67|24428.67|24348.67|24426.71|24346.71|9
1736149140000|2025-01-06 07:39:00|24428.81|24348.81|24428.1|24348.1|24429.03|24349.03|24427.73|24347.73|10
1736149150000|2025-01-06 07:39:10|24427.69|24347.69|24428.68|24348.68|24428.68|24348.68|24427.47|24347.47|10
1736149160000|2025-01-06 07:39:20|24428.93|24348.93|24430.21|24350.21|24430.25|24350.25|24428.57|24348.57|10
1736149170000|2025-01-06 07:39:30|24429.65|24349.65|24432.3|24352.3|24432.71|24352.71|24429.65|24349.65|10
1736149180000|2025-01-06 07:39:40|24432.14|24352.14|24431.94|24351.94|24432.14|24352.14|24431.94|24351.94|8
1736149190000|2025-01-06 07:39:50|24427.69|24347.69|24427.33|24347.33|24427.73|24347.73|24426.66|24346.66|8
1736149200000|2025-01-06 07:40:00|24432.35|24352.35|24422|24342|24432.35|24352.35|24422|24342|10
1736149210000|2025-01-06 07:40:10|24421.95|24341.95|24422.18|24342.18|24422.3|24342.3|24421.45|24341.45|10
1736149220000|2025-01-06 07:40:20|24422.68|24342.68|24423.7|24343.7|24423.99|24343.99|24422.68|24342.68|10
1736149230000|2025-01-06 07:40:30|24423.71|24343.71|24423.35|24343.35|24424.03|24344.03|24423.35|24343.35|9
1736149240000|2025-01-06 07:40:40|24423.04|24343.04|24421.63|24341.63|24423.44|24343.44|24421.48|24341.48|10
1736149250000|2025-01-06 07:40:50|24421.3|24341.3|24418.13|24338.13|24421.3|24341.3|24418.03|24338.03|10
1736149260000|2025-01-06 07:41:00|24418.14|24338.14|24419.64|24339.64|24419.64|24339.64|24418.11|24338.11|10
1736149270000|2025-01-06 07:41:10|24419.65|24339.65|24419.32|24339.32|24420.1|24340.1|24419.32|24339.32|10
1736149280000|2025-01-06 07:41:20|24419.33|24339.33|24418.21|24338.21|24420.05|24340.05|24418.21|24338.21|10
1736149290000|2025-01-06 07:41:30|24418|24338|24417.57|24337.57|24418|24338|24417.04|24337.04|10
1736149300000|2025-01-06 07:41:40|24417.59|24337.59|24417.9|24337.9|24417.9|24337.9|24417.44|24337.44|9
1736149310000|2025-01-06 07:41:50|24417.71|24337.71|24416.98|24336.98|24417.71|24337.71|24416.97|24336.97|10
1736149320000|2025-01-06 07:42:00|24416.81|24336.81|24417.2|24337.2|24417.2|24337.2|24416.81|24336.81|9
1736149330000|2025-01-06 07:42:10|24417.25|24337.25|24417.59|24337.59|24418.5|24338.5|24417.25|24337.25|9
1736149340000|2025-01-06 07:42:20|24417.86|24337.86|24417.64|24337.64|24418.36|24338.36|24417.54|24337.54|10
1736149350000|2025-01-06 07:42:30|24417.95|24337.95|24417.94|24337.94|24418.17|24338.17|24417.94|24337.94|8
1736149360000|2025-01-06 07:42:40|24417.69|24337.69|24418.36|24338.36|24418.36|24338.36|24417.44|24337.44|10
1736149370000|2025-01-06 07:42:50|24418.53|24338.53|24420.67|24340.67|24420.67|24340.67|24418.53|24338.53|10
1736149380000|2025-01-06 07:43:00|24420.78|24340.78|24422.81|24342.81|24423.55|24343.55|24420.78|24340.78|10
1736149390000|2025-01-06 07:43:10|24423.31|24343.31|24423.82|24343.82|24424.43|24344.43|24423.31|24343.31|10
1736149400000|2025-01-06 07:43:20|24424.34|24344.34|24428.87|24348.87|24428.87|24348.87|24424.34|24344.34|10
1736149410000|2025-01-06 07:43:30|24429.09|24349.09|24430.4|24350.4|24430.46|24350.46|24429.09|24349.09|9
1736149420000|2025-01-06 07:43:40|24430.29|24350.29|24430.3|24350.3|24430.34|24350.34|24429.9|24349.9|9
1736149430000|2025-01-06 07:43:50|24430.31|24350.31|24430.31|24350.31|24430.77|24350.77|24430.22|24350.22|10
1736149440000|2025-01-06 07:44:00|24429.8|24349.8|24429.61|24349.61|24430.51|24350.51|24429.61|24349.61|10
1736149450000|2025-01-06 07:44:10|24429.68|24349.68|24431.69|24351.69|24431.79|24351.79|24429.68|24349.68|10
1736149460000|2025-01-06 07:44:20|24431.94|24351.94|24432.68|24352.68|24432.82|24352.82|24431.94|24351.94|10
1736149470000|2025-01-06 07:44:30|24432.72|24352.72|24431.97|24351.97|24432.98|24352.98|24431.97|24351.97|10
1736149480000|2025-01-06 07:44:40|24431.87|24351.87|24432.82|24352.82|24432.82|24352.82|24431.87|24351.87|9
1736149490000|2025-01-06 07:44:50|24432.96|24352.96|24434|24354|24434|24354|24432.82|24352.82|9
1736149500000|2025-01-06 07:45:00|24434.06|24354.06|24432.98|24352.98|24434.29|24354.29|24432.95|24352.95|10
1736149510000|2025-01-06 07:45:10|24432.89|24352.89|24432.47|24352.47|24433.44|24353.44|24432.47|24352.47|9
1736149520000|2025-01-06 07:45:20|24432.19|24352.19|24432.94|24352.94|24433.13|24353.13|24432.09|24352.09|10
1736149530000|2025-01-06 07:45:30|24432.91|24352.91|24430.48|24350.48|24432.91|24352.91|24430.48|24350.48|9
1736149540000|2025-01-06 07:45:40|24429.77|24349.77|24431.68|24351.68|24431.68|24351.68|24429.43|24349.43|9
1736149550000|2025-01-06 07:45:50|24432.15|24352.15|24435.72|24355.72|24435.72|24355.72|24432.15|24352.15|10
1736149560000|2025-01-06 07:46:00|24436.48|24356.48|24437.28|24357.28|24437.85|24357.85|24436.48|24356.48|10
1736149570000|2025-01-06 07:46:10|24437.36|24357.36|24438.98|24358.98|24439.51|24359.51|24437.36|24357.36|10
1736149580000|2025-01-06 07:46:20|24439.57|24359.57|24442.17|24362.17|24442.17|24362.17|24439.57|24359.57|10
1736149590000|2025-01-06 07:46:30|24442.16|24362.16|24444.88|24364.88|24444.88|24364.88|24442.05|24362.05|9
1736149600000|2025-01-06 07:46:40|24446.31|24366.31|24445.48|24365.48|24446.9|24366.9|24445.46|24365.46|10
1736149610000|2025-01-06 07:46:50|24445.46|24365.46|24444.82|24364.82|24445.46|24365.46|24444.02|24364.02|9
1736149620000|2025-01-06 07:47:00|24444.79|24364.79|24442.37|24362.37|24446.24|24366.24|24441.79|24361.79|9
1736149630000|2025-01-06 07:47:10|24442.44|24362.44|24442.99|24362.99|24442.99|24362.99|24442.32|24362.32|10
1736149640000|2025-01-06 07:47:20|24442.92|24362.92|24442.79|24362.79|24442.92|24362.92|24442.59|24362.59|10
1736149650000|2025-01-06 07:47:30|24442.68|24362.68|24444.93|24364.93|24444.93|24364.93|24442.68|24362.68|10
1736149660000|2025-01-06 07:47:40|24445.86|24365.86|24448.61|24368.61|24448.61|24368.61|24445.86|24365.86|10
1736149670000|2025-01-06 07:47:50|24448.81|24368.81|24448.5|24368.5|24450.7|24370.7|24448.5|24368.5|10
1736149680000|2025-01-06 07:48:00|24448.44|24368.44|24450.51|24370.51|24450.53|24370.53|24448.19|24368.19|10
1736149690000|2025-01-06 07:48:10|24450.65|24370.65|24447.81|24367.81|24450.65|24370.65|24447.81|24367.81|10
1736149700000|2025-01-06 07:48:20|24447.89|24367.89|24449.21|24369.21|24450.18|24370.18|24447.89|24367.89|9
1736149710000|2025-01-06 07:48:30|24449.45|24369.45|24450.77|24370.77|24450.97|24370.97|24449.45|24369.45|9
1736149720000|2025-01-06 07:48:40|24450.71|24370.71|24448.84|24368.84|24450.89|24370.89|24448.67|24368.67|10
1736149730000|2025-01-06 07:48:50|24448.3|24368.3|24448.45|24368.45|24449.06|24369.06|24448.3|24368.3|10
1736149740000|2025-01-06 07:49:00|24448.38|24368.38|24451.64|24371.64|24451.85|24371.85|24448.38|24368.38|10
1736149750000|2025-01-06 07:49:10|24451.42|24371.42|24451.76|24371.76|24451.76|24371.76|24451.19|24371.19|10
1736149760000|2025-01-06 07:49:20|24451.29|24371.29|24451.91|24371.91|24452.93|24372.93|24451.29|24371.29|10
1736149770000|2025-01-06 07:49:30|24458.46|24378.46|24457.98|24377.98|24458.46|24378.46|24457.98|24377.98|10
1736149780000|2025-01-06 07:49:40|24457.88|24377.88|24457.18|24377.18|24457.98|24377.98|24457.18|24377.18|9
1736149790000|2025-01-06 07:49:50|24459.25|24379.25|24459.34|24379.34|24459.88|24379.88|24459.01|24379.01|10
1736149800000|2025-01-06 07:50:00|24459.3|24379.3|24455.28|24375.28|24459.3|24379.3|24455.28|24375.28|10
1736149810000|2025-01-06 07:50:10|24454.66|24374.66|24448.8|24368.8|24454.66|24374.66|24448.8|24368.8|10
1736149820000|2025-01-06 07:50:20|24448.34|24368.34|24449.37|24369.37|24449.37|24369.37|24448.03|24368.03|10
1736149830000|2025-01-06 07:50:30|24450.21|24370.21|24453.07|24373.07|24453.18|24373.18|24450.11|24370.11|10
1736149840000|2025-01-06 07:50:40|24453.41|24373.41|24454.1|24374.1|24454.16|24374.16|24453.41|24373.41|10
1736149850000|2025-01-06 07:50:50|24454.52|24374.52|24459.6|24379.6|24459.6|24379.6|24453.74|24373.74|9
1736149860000|2025-01-06 07:51:00|24459.46|24379.46|24459.95|24379.95|24460.41|24380.41|24459.14|24379.14|10
1736149870000|2025-01-06 07:51:10|24459.93|24379.93|24456.13|24376.13|24460|24380|24456.13|24376.13|10
1736149880000|2025-01-06 07:51:20|24452.44|24372.44|24456.33|24376.33|24456.33|24376.33|24451.64|24371.64|9
1736149890000|2025-01-06 07:51:30|24456.34|24376.34|24456.91|24376.91|24456.98|24376.98|24456.34|24376.34|10
1736149900000|2025-01-06 07:51:40|24456.39|24376.39|24456.86|24376.86|24458.58|24378.58|24456.39|24376.39|10
1736149910000|2025-01-06 07:51:50|24456.75|24376.75|24457.21|24377.21|24457.52|24377.52|24456.75|24376.75|8
1736149920000|2025-01-06 07:52:00|24457.22|24377.22|24451.89|24371.89|24457.22|24377.22|24450.67|24370.67|9
1736149930000|2025-01-06 07:52:10|24452.2|24372.2|24451.92|24371.92|24452.54|24372.54|24451.81|24371.81|9
1736149940000|2025-01-06 07:52:20|24451.91|24371.91|24454.17|24374.17|24454.27|24374.27|24451.91|24371.91|10
1736149950000|2025-01-06 07:52:30|24454.15|24374.15|24454.81|24374.81|24454.81|24374.81|24454.15|24374.15|10
1736149960000|2025-01-06 07:52:40|24454.79|24374.79|24454.53|24374.53|24454.79|24374.79|24454.09|24374.09|9
1736149970000|2025-01-06 07:52:50|24454.48|24374.48|24455.27|24375.27|24455.27|24375.27|24454.48|24374.48|10
1736149980000|2025-01-06 07:53:00|24455.23|24375.23|24455.22|24375.22|24455.57|24375.57|24455.11|24375.11|9
1736149990000|2025-01-06 07:53:10|24455.09|24375.09|24455.6|24375.6|24455.97|24375.97|24454.93|24374.93|10
1736150000000|2025-01-06 07:53:20|24455.85|24375.85|24457.22|24377.22|24457.51|24377.51|24455.85|24375.85|9
1736150010000|2025-01-06 07:53:30|24457.21|24377.21|24460.06|24380.06|24460.06|24380.06|24457.21|24377.21|10
1736150020000|2025-01-06 07:53:40|24460.02|24380.02|24460|24380|24461.13|24381.13|24459.89|24379.89|10
1736150030000|2025-01-06 07:53:50|24459.83|24379.83|24458.07|24378.07|24460.26|24380.26|24458.07|24378.07|10
1736150040000|2025-01-06 07:54:00|24457.39|24377.39|24455.48|24375.48|24457.49|24377.49|24455.48|24375.48|10
1736150050000|2025-01-06 07:54:10|24455.3|24375.3|24455.83|24375.83|24455.94|24375.94|24455.3|24375.3|9
1736150060000|2025-01-06 07:54:20|24456.09|24376.09|24454.52|24374.52|24456.09|24376.09|24454.52|24374.52|10
1736150070000|2025-01-06 07:54:30|24454.49|24374.49|24454.3|24374.3|24454.94|24374.94|24453.93|24373.93|9
1736150080000|2025-01-06 07:54:40|24454.28|24374.28|24449.86|24369.86|24454.33|24374.33|24449.86|24369.86|10
1736150090000|2025-01-06 07:54:50|24453.71|24373.71|24452.67|24372.67|24453.71|24373.71|24452.67|24372.67|9
1736150100000|2025-01-06 07:55:00|24451.82|24371.82|24450.75|24370.75|24451.82|24371.82|24450.48|24370.48|10
1736150110000|2025-01-06 07:55:10|24450.64|24370.64|24450.16|24370.16|24450.76|24370.76|24450.16|24370.16|9
1736150120000|2025-01-06 07:55:20|24450.19|24370.19|24449.85|24369.85|24450.3|24370.3|24449.85|24369.85|10
1736150130000|2025-01-06 07:55:30|24449.82|24369.82|24450.22|24370.22|24450.29|24370.29|24449.82|24369.82|10
1736150140000|2025-01-06 07:55:40|24450.23|24370.23|24449.6|24369.6|24450.23|24370.23|24449.44|24369.44|8
1736150150000|2025-01-06 07:55:50|24449.53|24369.53|24447.8|24367.8|24449.53|24369.53|24447.8|24367.8|8
1736150160000|2025-01-06 07:56:00|24446.83|24366.83|24444.24|24364.24|24446.83|24366.83|24443.52|24363.52|10
1736150170000|2025-01-06 07:56:10|24444.33|24364.33|24442.25|24362.25|24444.63|24364.63|24442.25|24362.25|10
1736150180000|2025-01-06 07:56:20|24442.24|24362.24|24439.09|24359.09|24442.24|24362.24|24439.09|24359.09|8
1736150190000|2025-01-06 07:56:30|24439.1|24359.1|24438.89|24358.89|24439.93|24359.93|24438.89|24358.89|10
1736150200000|2025-01-06 07:56:40|24438.33|24358.33|24436.12|24356.12|24438.33|24358.33|24436.12|24356.12|10
1736150210000|2025-01-06 07:56:50|24435.72|24355.72|24433.91|24353.91|24435.72|24355.72|24433.47|24353.47|10
1736150220000|2025-01-06 07:57:00|24433.86|24353.86|24434.2|24354.2|24434.29|24354.29|24433.86|24353.86|10
1736150230000|2025-01-06 07:57:10|24434.16|24354.16|24434.13|24354.13|24434.36|24354.36|24433.86|24353.86|10
1736150240000|2025-01-06 07:57:20|24433.95|24353.95|24433.3|24353.3|24434.83|24354.83|24433.3|24353.3|10
1736150250000|2025-01-06 07:57:30|24433.17|24353.17|24432.58|24352.58|24433.4|24353.4|24432.58|24352.58|10
1736150260000|2025-01-06 07:57:40|24432.72|24352.72|24432.43|24352.43|24432.87|24352.87|24432.29|24352.29|10
1736150270000|2025-01-06 07:57:50|24431.82|24351.82|24431.39|24351.39|24431.82|24351.82|24430.75|24350.75|10
1736150280000|2025-01-06 07:58:00|24431.25|24351.25|24432.4|24352.4|24432.4|24352.4|24431.25|24351.25|10
1736150290000|2025-01-06 07:58:10|24433.03|24353.03|24434.83|24354.83|24434.83|24354.83|24433.03|24353.03|9
1736150300000|2025-01-06 07:58:20|24434.51|24354.51|24434.53|24354.53|24434.82|24354.82|24434.51|24354.51|9
1736150310000|2025-01-06 07:58:30|24434.62|24354.62|24434.03|24354.03|24434.96|24354.96|24434.03|24354.03|9
1736150320000|2025-01-06 07:58:40|24433.81|24353.81|24432.77|24352.77|24433.98|24353.98|24432.77|24352.77|10
1736150330000|2025-01-06 07:58:50|24432.44|24352.44|24433.05|24353.05|24433.08|24353.08|24432.38|24352.38|9
1736150340000|2025-01-06 07:59:00|24433.04|24353.04|24437.32|24357.32|24437.45|24357.45|24433.04|24353.04|10
1736150350000|2025-01-06 07:59:10|24436.81|24356.81|24436.67|24356.67|24436.81|24356.81|24436.22|24356.22|10
1736150360000|2025-01-06 07:59:20|24436.98|24356.98|24438.24|24358.24|24438.24|24358.24|24436.98|24356.98|9
1736150370000|2025-01-06 07:59:30|24438.29|24358.29|24437.22|24357.22|24438.32|24358.32|24437.22|24357.22|10
1736150380000|2025-01-06 07:59:40|24437.13|24357.13|24437.37|24357.37|24437.46|24357.46|24436.85|24356.85|10
1736150390000|2025-01-06 07:59:50|24437.12|24357.12|24437.44|24357.44|24437.49|24357.49|24436.99|24356.99|10
1736150400000|2025-01-06 08:00:00|24437.38|24357.38|24439.35|24359.35|24439.35|24359.35|24437.36|24357.36|10
1736150410000|2025-01-06 08:00:10|24439.25|24359.25|24442.04|24362.04|24442.04|24362.04|24439.23|24359.23|10
1736150420000|2025-01-06 08:00:20|24442.18|24362.18|24444.77|24364.77|24444.8|24364.8|24442.18|24362.18|10
1736150430000|2025-01-06 08:00:30|24444.73|24364.73|24444.3|24364.3|24444.87|24364.87|24444.3|24364.3|10
1736150440000|2025-01-06 08:00:40|24443.95|24363.95|24444.62|24364.62|24444.84|24364.84|24443.95|24363.95|10
1736150450000|2025-01-06 08:00:50|24444.59|24364.59|24443.57|24363.57|24444.73|24364.73|24443.57|24363.57|10
1736150460000|2025-01-06 08:01:00|24443.93|24363.93|24444.75|24364.75|24444.75|24364.75|24443.79|24363.79|10
1736150470000|2025-01-06 08:01:10|24444.39|24364.39|24446.32|24366.32|24446.52|24366.52|24444.39|24364.39|10
1736150480000|2025-01-06 08:01:20|24446.52|24366.52|24452.3|24372.3|24452.3|24372.3|24446.52|24366.52|10
1736150490000|2025-01-06 08:01:30|24452.47|24372.47|24452.33|24372.33|24452.71|24372.71|24451.96|24371.96|10
1736150500000|2025-01-06 08:01:40|24452.51|24372.51|24454.99|24374.99|24455.64|24375.64|24452.51|24372.51|10
1736150510000|2025-01-06 08:01:50|24455.16|24375.16|24455.17|24375.17|24455.24|24375.24|24454.94|24374.94|10
1736150520000|2025-01-06 08:02:00|24455.19|24375.19|24461.48|24381.48|24461.48|24381.48|24455.19|24375.19|10
1736150530000|2025-01-06 08:02:10|24461.7|24381.7|24459.46|24379.46|24461.99|24381.99|24459.46|24379.46|10
1736150540000|2025-01-06 08:02:20|24459.39|24379.39|24461.18|24381.18|24461.18|24381.18|24459.39|24379.39|10
1736150550000|2025-01-06 08:02:30|24461.21|24381.21|24470.85|24390.85|24470.85|24390.85|24461.21|24381.21|10
1736150560000|2025-01-06 08:02:40|24471.11|24391.11|24472.08|24392.08|24472.08|24392.08|24471.11|24391.11|10
1736150570000|2025-01-06 08:02:50|24471.89|24391.89|24471.06|24391.06|24471.89|24391.89|24470.89|24390.89|8
1736150580000|2025-01-06 08:03:00|24471.11|24391.11|24472.16|24392.16|24472.3|24392.3|24470.74|24390.74|10
1736150590000|2025-01-06 08:03:10|24472|24392|24469.63|24389.63|24472.11|24392.11|24469.6|24389.6|9
1736150600000|2025-01-06 08:03:20|24470.22|24390.22|24470.5|24390.5|24470.53|24390.53|24469.41|24389.41|10
1736150610000|2025-01-06 08:03:30|24470.47|24390.47|24470.18|24390.18|24470.47|24390.47|24469.7|24389.7|10
1736150620000|2025-01-06 08:03:40|24470.21|24390.21|24470.21|24390.21|24470.21|24390.21|24469.81|24389.81|9
1736150630000|2025-01-06 08:03:50|24469.93|24389.93|24469.4|24389.4|24469.93|24389.93|24469.4|24389.4|10
1736150640000|2025-01-06 08:04:00|24469.5|24389.5|24469.26|24389.26|24469.5|24389.5|24468.84|24388.84|9
1736150650000|2025-01-06 08:04:10|24469.41|24389.41|24473.01|24393.01|24473.01|24393.01|24469.41|24389.41|10
1736150660000|2025-01-06 08:04:20|24473.27|24393.27|24471.5|24391.5|24473.85|24393.85|24471.5|24391.5|10
1736150670000|2025-01-06 08:04:30|24471.45|24391.45|24472.85|24392.85|24472.85|24392.85|24470.95|24390.95|10
1736150680000|2025-01-06 08:04:40|24472.82|24392.82|24474.62|24394.62|24474.62|24394.62|24472.82|24392.82|10
1736150690000|2025-01-06 08:04:50|24474.72|24394.72|24476.61|24396.61|24476.61|24396.61|24474.51|24394.51|10
1736150700000|2025-01-06 08:05:00|24476.93|24396.93|24481.84|24401.84|24482.16|24402.16|24476.39|24396.39|10
1736150710000|2025-01-06 08:05:10|24482.09|24402.09|24482.37|24402.37|24482.83|24402.83|24482.09|24402.09|10
1736150720000|2025-01-06 08:05:20|24483.01|24403.01|24484.49|24404.49|24484.57|24404.57|24483.01|24403.01|10
1736150730000|2025-01-06 08:05:30|24484.73|24404.73|24487.36|24407.36|24487.36|24407.36|24484.08|24404.08|10
1736150740000|2025-01-06 08:05:40|24487.44|24407.44|24492.41|24412.41|24492.41|24412.41|24487.42|24407.42|10
1736150750000|2025-01-06 08:05:50|24493.02|24413.02|24495.71|24415.71|24495.71|24415.71|24493.02|24413.02|8
1736150760000|2025-01-06 08:06:00|24495.81|24415.81|24496.81|24416.81|24496.81|24416.81|24495.31|24415.31|10
1736150770000|2025-01-06 08:06:10|24498.2|24418.2|24504.55|24424.55|24504.55|24424.55|24498.2|24418.2|10
1736150780000|2025-01-06 08:06:20|24501.25|24421.25|24500.97|24420.97|24502.64|24422.64|24499.81|24419.81|10
1736150790000|2025-01-06 08:06:30|24501.82|24421.82|24504.55|24424.55|24504.55|24424.55|24501.82|24421.82|10
1736150800000|2025-01-06 08:06:40|24505.11|24425.11|24504.97|24424.97|24505.25|24425.25|24504.83|24424.83|9
1736150810000|2025-01-06 08:06:50|24504.92|24424.92|24501.78|24421.78|24504.92|24424.92|24501.2|24421.2|10
1736150820000|2025-01-06 08:07:00|24501.26|24421.26|24498.05|24418.05|24501.27|24421.27|24498.05|24418.05|10
1736150830000|2025-01-06 08:07:10|24497.87|24417.87|24493.27|24413.27|24497.87|24417.87|24493.27|24413.27|10
1736150840000|2025-01-06 08:07:20|24493.35|24413.35|24492.89|24412.89|24493.73|24413.73|24492.79|24412.79|9
1736150850000|2025-01-06 08:07:30|24492.84|24412.84|24492.26|24412.26|24492.84|24412.84|24492.19|24412.19|9
1736150860000|2025-01-06 08:07:40|24492.37|24412.37|24489.85|24409.85|24492.66|24412.66|24489.85|24409.85|10
1736150870000|2025-01-06 08:07:50|24490.03|24410.03|24492.07|24412.07|24492.08|24412.08|24490.03|24410.03|10
1736150880000|2025-01-06 08:08:00|24492.06|24412.06|24492.29|24412.29|24492.31|24412.31|24491.6|24411.6|9
1736150890000|2025-01-06 08:08:10|24492.86|24412.86|24493.28|24413.28|24493.37|24413.37|24492.86|24412.86|10
1736150900000|2025-01-06 08:08:20|24493.31|24413.31|24493.6|24413.6|24494.05|24414.05|24493.31|24413.31|9
1736150910000|2025-01-06 08:08:30|24493.77|24413.77|24493.39|24413.39|24493.77|24413.77|24493.05|24413.05|10
1736150920000|2025-01-06 08:08:40|24493.2|24413.2|24493.37|24413.37|24494.06|24414.06|24493.2|24413.2|10
1736150930000|2025-01-06 08:08:50|24493.38|24413.38|24497.16|24417.16|24497.16|24417.16|24490.74|24410.74|10
1736150940000|2025-01-06 08:09:00|24497.72|24417.72|24498.04|24418.04|24498.6|24418.6|24497.56|24417.56|10
1736150950000|2025-01-06 08:09:10|24498|24418|24498.68|24418.68|24499.01|24419.01|24498|24418|10
1736150960000|2025-01-06 08:09:20|24498.69|24418.69|24498.04|24418.04|24499.38|24419.38|24498.04|24418.04|10
1736150970000|2025-01-06 08:09:30|24498.17|24418.17|24497.08|24417.08|24498.17|24418.17|24496.37|24416.37|10
1736150980000|2025-01-06 08:09:40|24496.78|24416.78|24495.72|24415.72|24497.46|24417.46|24495.72|24415.72|10
1736150990000|2025-01-06 08:09:50|24495.77|24415.77|24495.78|24415.78|24496.04|24416.04|24495.68|24415.68|10
1736151000000|2025-01-06 08:10:00|24495.5|24415.5|24497.16|24417.16|24497.17|24417.17|24495.5|24415.5|10
1736151010000|2025-01-06 08:10:10|24497.15|24417.15|24496.36|24416.36|24497.15|24417.15|24496.36|24416.36|10
1736151020000|2025-01-06 08:10:20|24496.37|24416.37|24498.47|24418.47|24498.47|24418.47|24495.47|24415.47|10
1736151030000|2025-01-06 08:10:30|24499.44|24419.44|24499.59|24419.59|24500.63|24420.63|24499.35|24419.35|10
1736151040000|2025-01-06 08:10:40|24500.2|24420.2|24499.28|24419.28|24500.2|24420.2|24499.28|24419.28|9
1736151050000|2025-01-06 08:10:50|24499.39|24419.39|24503.7|24423.7|24503.7|24423.7|24499.39|24419.39|9
1736151060000|2025-01-06 08:11:00|24504.83|24424.83|24504.5|24424.5|24504.85|24424.85|24504.15|24424.15|10
1736151070000|2025-01-06 08:11:10|24504.45|24424.45|24505.78|24425.78|24505.78|24425.78|24501.79|24421.79|10
1736151080000|2025-01-06 08:11:20|24506.6|24426.6|24512.28|24432.28|24513.43|24433.43|24506.6|24426.6|10
1736151090000|2025-01-06 08:11:30|24511.67|24431.67|24508.78|24428.78|24511.93|24431.93|24508.69|24428.69|10
1736151100000|2025-01-06 08:11:40|24508.76|24428.76|24507.45|24427.45|24508.76|24428.76|24507.45|24427.45|9
1736151110000|2025-01-06 08:11:50|24507.5|24427.5|24508.56|24428.56|24508.83|24428.83|24507.5|24427.5|10
1736151120000|2025-01-06 08:12:00|24508.6|24428.6|24507.08|24427.08|24508.6|24428.6|24507.01|24427.01|10
1736151130000|2025-01-06 08:12:10|24507.04|24427.04|24504.63|24424.63|24507.05|24427.05|24504.63|24424.63|8
1736151140000|2025-01-06 08:12:20|24504.66|24424.66|24504.04|24424.04|24504.67|24424.67|24503.71|24423.71|10
1736151150000|2025-01-06 08:12:30|24504|24424|24502.66|24422.66|24504|24424|24502.66|24422.66|10
1736151160000|2025-01-06 08:12:40|24502.65|24422.65|24502.42|24422.42|24502.8|24422.8|24502.23|24422.23|10
1736151170000|2025-01-06 08:12:50|24502.68|24422.68|24502.46|24422.46|24502.68|24422.68|24502.42|24422.42|8
1736151180000|2025-01-06 08:13:00|24502.48|24422.48|24502.24|24422.24|24502.63|24422.63|24502.24|24422.24|9
1736151190000|2025-01-06 08:13:10|24502.23|24422.23|24502.01|24422.01|24502.3|24422.3|24502|24422|8
1736151200000|2025-01-06 08:13:20|24502.02|24422.02|24502.1|24422.1|24502.63|24422.63|24502.02|24422.02|9
1736151210000|2025-01-06 08:13:30|24501.43|24421.43|24495.51|24415.51|24501.43|24421.43|24495.51|24415.51|10
1736151220000|2025-01-06 08:13:40|24494.62|24414.62|24497.66|24417.66|24497.66|24417.66|24494.32|24414.32|10
1736151230000|2025-01-06 08:13:50|24497.49|24417.49|24498.09|24418.09|24498.11|24418.11|24497.39|24417.39|10
1736151240000|2025-01-06 08:14:00|24498.31|24418.31|24500.15|24420.15|24500.8|24420.8|24498.14|24418.14|10
1736151250000|2025-01-06 08:14:10|24500.02|24420.02|24498.4|24418.4|24500.02|24420.02|24498.36|24418.36|9
1736151260000|2025-01-06 08:14:20|24498.25|24418.25|24498.16|24418.16|24498.34|24418.34|24498.16|24418.16|9
1736151270000|2025-01-06 08:14:30|24497.64|24417.64|24496.59|24416.59|24497.64|24417.64|24496.59|24416.59|9
1736151280000|2025-01-06 08:14:40|24496.41|24416.41|24497.13|24417.13|24497.13|24417.13|24495.75|24415.75|10
1736151290000|2025-01-06 08:14:50|24497.45|24417.45|24496.29|24416.29|24497.92|24417.92|24496.29|24416.29|9
1736151300000|2025-01-06 08:15:00|24495.94|24415.94|24495.88|24415.88|24495.94|24415.94|24495.29|24415.29|10
1736151310000|2025-01-06 08:15:10|24495.92|24415.92|24492.78|24412.78|24496.55|24416.55|24492.65|24412.65|10
1736151320000|2025-01-06 08:15:20|24493.26|24413.26|24493.18|24413.18|24493.26|24413.26|24493.06|24413.06|7
1736151330000|2025-01-06 08:15:30|24493.22|24413.22|24496.23|24416.23|24496.52|24416.52|24493.22|24413.22|9
1736151340000|2025-01-06 08:15:40|24496.03|24416.03|24497.45|24417.45|24497.45|24417.45|24495.99|24415.99|10
1736151350000|2025-01-06 08:15:50|24497.84|24417.84|24499.44|24419.44|24499.44|24419.44|24497.84|24417.84|10
1736151360000|2025-01-06 08:16:00|24499.65|24419.65|24497.22|24417.22|24499.65|24419.65|24497.22|24417.22|10
1736151370000|2025-01-06 08:16:10|24496.58|24416.58|24493.95|24413.95|24496.58|24416.58|24493.95|24413.95|10
1736151380000|2025-01-06 08:16:20|24493.58|24413.58|24493.03|24413.03|24493.61|24413.61|24493.03|24413.03|10
1736151390000|2025-01-06 08:16:30|24493.15|24413.15|24491.07|24411.07|24493.15|24413.15|24489.5|24409.5|10
1736151400000|2025-01-06 08:16:40|24491.41|24411.41|24492.67|24412.67|24492.67|24412.67|24491.33|24411.33|10
1736151410000|2025-01-06 08:16:50|24492.77|24412.77|24492.96|24412.96|24493.3|24413.3|24492.77|24412.77|10
1736151420000|2025-01-06 08:17:00|24492.81|24412.81|24491.94|24411.94|24492.86|24412.86|24491.94|24411.94|9
1736151430000|2025-01-06 08:17:10|24492.03|24412.03|24492.71|24412.71|24492.71|24412.71|24491.85|24411.85|9
1736151440000|2025-01-06 08:17:20|24492.52|24412.52|24488.95|24408.95|24492.52|24412.52|24488.86|24408.86|10
1736151450000|2025-01-06 08:17:30|24489.51|24409.51|24489.1|24409.1|24489.51|24409.51|24488.91|24408.91|10
1736151460000|2025-01-06 08:17:40|24489.09|24409.09|24482.64|24402.64|24489.09|24409.09|24482.64|24402.64|10
1736151470000|2025-01-06 08:17:50|24482.54|24402.54|24482.12|24402.12|24482.99|24402.99|24482.12|24402.12|10
1736151480000|2025-01-06 08:18:00|24482.19|24402.19|24481.4|24401.4|24482.23|24402.23|24480.8|24400.8|8
1736151490000|2025-01-06 08:18:10|24481.46|24401.46|24483.83|24403.83|24483.83|24403.83|24481.46|24401.46|10
1736151500000|2025-01-06 08:18:20|24483.65|24403.65|24484.02|24404.02|24484.02|24404.02|24483.25|24403.25|10
1736151510000|2025-01-06 08:18:30|24483.88|24403.88|24480.86|24400.86|24483.88|24403.88|24480.38|24400.38|10
1736151520000|2025-01-06 08:18:40|24478.06|24398.06|24477.96|24397.96|24478.2|24398.2|24477.92|24397.92|9
1736151530000|2025-01-06 08:18:50|24477.74|24397.74|24476.74|24396.74|24478.11|24398.11|24476.59|24396.59|9
1736151540000|2025-01-06 08:19:00|24476.59|24396.59|24474.8|24394.8|24476.59|24396.59|24474.59|24394.59|10
1736151550000|2025-01-06 08:19:10|24474.16|24394.16|24473.47|24393.47|24474.16|24394.16|24472.95|24392.95|10
1736151560000|2025-01-06 08:19:20|24473.51|24393.51|24473.01|24393.01|24474.34|24394.34|24472.79|24392.79|10
1736151570000|2025-01-06 08:19:30|24473.24|24393.24|24470.45|24390.45|24473.24|24393.24|24470.45|24390.45|10
1736151580000|2025-01-06 08:19:40|24470.47|24390.47|24469.84|24389.84|24470.47|24390.47|24469.84|24389.84|10
1736151590000|2025-01-06 08:19:50|24469.6|24389.6|24468.45|24388.45|24469.6|24389.6|24468.45|24388.45|10
1736151600000|2025-01-06 08:20:00|24467.8|24387.8|24464.25|24384.25|24467.84|24387.84|24464.25|24384.25|9
1736151610000|2025-01-06 08:20:10|24464.23|24384.23|24464.04|24384.04|24465.25|24385.25|24464.04|24384.04|10
1736151620000|2025-01-06 08:20:20|24463.93|24383.93|24463.78|24383.78|24463.93|24383.93|24463.25|24383.25|10
1736151630000|2025-01-06 08:20:30|24463.81|24383.81|24458.41|24378.41|24463.88|24383.88|24458.41|24378.41|10
1736151640000|2025-01-06 08:20:40|24458.5|24378.5|24460.78|24380.78|24460.78|24380.78|24458.5|24378.5|10
1736151650000|2025-01-06 08:20:50|24460.83|24380.83|24463.27|24383.27|24463.27|24383.27|24460.83|24380.83|10
1736151660000|2025-01-06 08:21:00|24462.85|24382.85|24462.55|24382.55|24462.9|24382.9|24462.24|24382.24|10
1736151670000|2025-01-06 08:21:10|24462.84|24382.84|24464.54|24384.54|24464.54|24384.54|24462.84|24382.84|10
1736151680000|2025-01-06 08:21:20|24464.52|24384.52|24464.14|24384.14|24464.61|24384.61|24464.14|24384.14|10
1736151690000|2025-01-06 08:21:30|24463.71|24383.71|24466.72|24386.72|24466.72|24386.72|24463.21|24383.21|10
1736151700000|2025-01-06 08:21:40|24467.08|24387.08|24467.06|24387.06|24467.13|24387.13|24466.58|24386.58|10
1736151710000|2025-01-06 08:21:50|24467.1|24387.1|24469.26|24389.26|24469.26|24389.26|24467.1|24387.1|10
1736151720000|2025-01-06 08:22:00|24469.65|24389.65|24472.58|24392.58|24472.58|24392.58|24469.65|24389.65|9
1736151730000|2025-01-06 08:22:10|24473.11|24393.11|24475.03|24395.03|24475.03|24395.03|24472.75|24392.75|10
1736151740000|2025-01-06 08:22:20|24475.2|24395.2|24478.76|24398.76|24478.76|24398.76|24475.2|24395.2|10
1736151750000|2025-01-06 08:22:30|24478.64|24398.64|24478.92|24398.92|24479.41|24399.41|24478.42|24398.42|10
1736151760000|2025-01-06 08:22:40|24479.08|24399.08|24481.26|24401.26|24481.26|24401.26|24479.08|24399.08|8
1736151770000|2025-01-06 08:22:50|24481.45|24401.45|24484.23|24404.23|24484.23|24404.23|24481.45|24401.45|10
1736151780000|2025-01-06 08:23:00|24484.5|24404.5|24484.28|24404.28|24484.91|24404.91|24484.28|24404.28|10
1736151790000|2025-01-06 08:23:10|24484.25|24404.25|24482.16|24402.16|24484.25|24404.25|24482.16|24402.16|10
1736151800000|2025-01-06 08:23:20|24482|24402|24481.08|24401.08|24482|24402|24480.96|24400.96|9
1736151810000|2025-01-06 08:23:30|24480.75|24400.75|24479.71|24399.71|24480.75|24400.75|24479.69|24399.69|10
1736151820000|2025-01-06 08:23:40|24479.76|24399.76|24480.37|24400.37|24480.5|24400.5|24479.56|24399.56|10
1736151830000|2025-01-06 08:23:50|24480.36|24400.36|24479.59|24399.59|24480.36|24400.36|24479.59|24399.59|9
1736151840000|2025-01-06 08:24:00|24479.61|24399.61|24478.7|24398.7|24479.61|24399.61|24478.13|24398.13|10
1736151850000|2025-01-06 08:24:10|24478.57|24398.57|24476.97|24396.97|24478.64|24398.64|24476.93|24396.93|10
1736151860000|2025-01-06 08:24:20|24477.67|24397.67|24475.64|24395.64|24477.67|24397.67|24475.64|24395.64|10
1736151870000|2025-01-06 08:24:30|24475.23|24395.23|24472.56|24392.56|24475.35|24395.35|24472.56|24392.56|9
1736151880000|2025-01-06 08:24:40|24472.88|24392.88|24471.8|24391.8|24473.17|24393.17|24471.8|24391.8|10
1736151890000|2025-01-06 08:24:50|24471.77|24391.77|24470.35|24390.35|24471.85|24391.85|24470.35|24390.35|10
1736151900000|2025-01-06 08:25:00|24469.64|24389.64|24470.01|24390.01|24470.01|24390.01|24468.89|24388.89|10
1736151910000|2025-01-06 08:25:10|24470.06|24390.06|24469.16|24389.16|24470.06|24390.06|24468.2|24388.2|10
1736151920000|2025-01-06 08:25:20|24469.13|24389.13|24470.48|24390.48|24470.62|24390.62|24469.13|24389.13|10
1736151930000|2025-01-06 08:25:30|24470.24|24390.24|24468.93|24388.93|24470.47|24390.47|24468.93|24388.93|10
1736151940000|2025-01-06 08:25:40|24468.88|24388.88|24467|24387|24468.88|24388.88|24466.91|24386.91|10
1736151950000|2025-01-06 08:25:50|24466.89|24386.89|24465.42|24385.42|24466.92|24386.92|24465.42|24385.42|7
1736151960000|2025-01-06 08:26:00|24465.38|24385.38|24465.38|24385.38|24465.41|24385.41|24464.58|24384.58|8
1736151970000|2025-01-06 08:26:10|24465.34|24385.34|24461.2|24381.2|24465.34|24385.34|24461.2|24381.2|10
1736151980000|2025-01-06 08:26:20|24461.11|24381.11|24460.79|24380.79|24461.11|24381.11|24460.32|24380.32|10
1736151990000|2025-01-06 08:26:30|24461.12|24381.12|24457.08|24377.08|24461.55|24381.55|24457.08|24377.08|10
1736152000000|2025-01-06 08:26:40|24456.9|24376.9|24455.6|24375.6|24457.13|24377.13|24455.6|24375.6|10
1736152010000|2025-01-06 08:26:50|24456.04|24376.04|24454.61|24374.61|24456.04|24376.04|24453.81|24373.81|10
1736152020000|2025-01-06 08:27:00|24455.5|24375.5|24457.19|24377.19|24457.19|24377.19|24455.5|24375.5|10
1736152030000|2025-01-06 08:27:10|24457.15|24377.15|24453.81|24373.81|24457.16|24377.16|24453.24|24373.24|10
1736152040000|2025-01-06 08:27:20|24453.88|24373.88|24455.54|24375.54|24455.54|24375.54|24453.88|24373.88|9
1736152050000|2025-01-06 08:27:30|24455.55|24375.55|24458.2|24378.2|24458.2|24378.2|24455.55|24375.55|10
1736152060000|2025-01-06 08:27:40|24458.01|24378.01|24458.61|24378.61|24458.63|24378.63|24458.01|24378.01|10
1736152070000|2025-01-06 08:27:50|24458.7|24378.7|24457.63|24377.63|24458.99|24378.99|24457.63|24377.63|9
1736152080000|2025-01-06 08:28:00|24457.13|24377.13|24456.63|24376.63|24457.13|24377.13|24456.39|24376.39|9
1736152090000|2025-01-06 08:28:10|24456.28|24376.28|24456.1|24376.1|24457.36|24377.36|24456.1|24376.1|10
1736152100000|2025-01-06 08:28:20|24456.04|24376.04|24456|24376|24456.04|24376.04|24455.58|24375.58|10
1736152110000|2025-01-06 08:28:30|24456.62|24376.62|24472.03|24392.03|24472.03|24392.03|24456.62|24376.62|10
1736152120000|2025-01-06 08:28:40|24472.31|24392.31|24468.3|24388.3|24472.31|24392.31|24468.3|24388.3|10
1736152130000|2025-01-06 08:28:50|24467.73|24387.73|24468.83|24388.83|24468.83|24388.83|24467.33|24387.33|9
1736152140000|2025-01-06 08:29:00|24468.71|24388.71|24471.3|24391.3|24471.3|24391.3|24468.69|24388.69|10
1736152150000|2025-01-06 08:29:10|24471.32|24391.32|24470.55|24390.55|24471.32|24391.32|24470.46|24390.46|10
1736152160000|2025-01-06 08:29:20|24470.81|24390.81|24468.86|24388.86|24470.81|24390.81|24468.76|24388.76|10
1736152170000|2025-01-06 08:29:30|24468.74|24388.74|24466.79|24386.79|24468.97|24388.97|24466.79|24386.79|10
1736152180000|2025-01-06 08:29:40|24466.68|24386.68|24466.95|24386.95|24466.96|24386.96|24466.25|24386.25|10
1736152190000|2025-01-06 08:29:50|24466.96|24386.96|24466.18|24386.18|24466.96|24386.96|24466.18|24386.18|9
1736152200000|2025-01-06 08:30:00|24466.04|24386.04|24463.8|24383.8|24466.04|24386.04|24463.74|24383.74|9
1736152210000|2025-01-06 08:30:10|24462.73|24382.73|24461.42|24381.42|24462.73|24382.73|24461.42|24381.42|10
1736152220000|2025-01-06 08:30:20|24461.58|24381.58|24461.32|24381.32|24462.3|24382.3|24461.08|24381.08|10
1736152230000|2025-01-06 08:30:30|24461.01|24381.01|24460.39|24380.39|24461.01|24381.01|24460.35|24380.35|10
1736152240000|2025-01-06 08:30:40|24460.33|24380.33|24457.94|24377.94|24460.33|24380.33|24457.74|24377.74|9
1736152250000|2025-01-06 08:30:50|24457.5|24377.5|24456.9|24376.9|24457.69|24377.69|24456.52|24376.52|9
1736152260000|2025-01-06 08:31:00|24456.45|24376.45|24453.91|24373.91|24457.12|24377.12|24453.91|24373.91|10
1736152270000|2025-01-06 08:31:10|24453.5|24373.5|24453.18|24373.18|24453.5|24373.5|24452.77|24372.77|10
1736152280000|2025-01-06 08:31:20|24453|24373|24446.22|24366.22|24453|24373|24446.22|24366.22|10
1736152290000|2025-01-06 08:31:30|24446.21|24366.21|24444.27|24364.27|24446.21|24366.21|24444.27|24364.27|10
1736152300000|2025-01-06 08:31:40|24442.94|24362.94|24443.75|24363.75|24443.75|24363.75|24442.46|24362.46|10
1736152310000|2025-01-06 08:31:50|24443.82|24363.82|24444.41|24364.41|24445.35|24365.35|24443.82|24363.82|10
1736152320000|2025-01-06 08:32:00|24444.42|24364.42|24442.66|24362.66|24444.99|24364.99|24442.66|24362.66|10
1736152330000|2025-01-06 08:32:10|24437.48|24357.48|24435.8|24355.8|24437.48|24357.48|24435.24|24355.24|10
1736152340000|2025-01-06 08:32:20|24436.12|24356.12|24434.35|24354.35|24436.12|24356.12|24433.93|24353.93|10
1736152350000|2025-01-06 08:32:30|24434.38|24354.38|24434.4|24354.4|24434.4|24354.4|24434.17|24354.17|9
1736152360000|2025-01-06 08:32:40|24434.34|24354.34|24433.96|24353.96|24434.34|24354.34|24433.4|24353.4|10
1736152370000|2025-01-06 08:32:50|24433.89|24353.89|24433.31|24353.31|24433.89|24353.89|24433.31|24353.31|10
1736152380000|2025-01-06 08:33:00|24433.34|24353.34|24429.53|24349.53|24433.34|24353.34|24429.53|24349.53|9
1736152390000|2025-01-06 08:33:10|24428.7|24348.7|24426.4|24346.4|24428.7|24348.7|24425.69|24345.69|10
1736152400000|2025-01-06 08:33:20|24426.14|24346.14|24426.61|24346.61|24426.91|24346.91|24425.49|24345.49|10
1736152410000|2025-01-06 08:33:30|24426.97|24346.97|24427.78|24347.78|24427.78|24347.78|24426.85|24346.85|10
1736152420000|2025-01-06 08:33:40|24427.54|24347.54|24424.69|24344.69|24427.54|24347.54|24424.41|24344.41|10
1736152430000|2025-01-06 08:33:50|24424.81|24344.81|24424.04|24344.04|24425.1|24345.1|24424.04|24344.04|10
1736152440000|2025-01-06 08:34:00|24424.03|24344.03|24424.01|24344.01|24424.03|24344.03|24423.5|24343.5|9
1736152450000|2025-01-06 08:34:10|24424.22|24344.22|24421.54|24341.54|24424.7|24344.7|24421.54|24341.54|10
1736152460000|2025-01-06 08:34:20|24420.93|24340.93|24419.42|24339.42|24420.93|24340.93|24419.11|24339.11|10
1736152470000|2025-01-06 08:34:30|24419.33|24339.33|24419.85|24339.85|24420.04|24340.04|24419.33|24339.33|10
1736152480000|2025-01-06 08:34:40|24419.91|24339.91|24422.02|24342.02|24422.22|24342.22|24419.8|24339.8|10
1736152490000|2025-01-06 08:34:50|24421.99|24341.99|24419.86|24339.86|24422.03|24342.03|24419.86|24339.86|10
1736152500000|2025-01-06 08:35:00|24419.62|24339.62|24417.61|24337.61|24419.62|24339.62|24417.57|24337.57|10
1736152510000|2025-01-06 08:35:10|24416.22|24336.22|24412.84|24332.84|24416.22|24336.22|24412.68|24332.68|9
1736152520000|2025-01-06 08:35:20|24412.86|24332.86|24410.11|24330.11|24412.86|24332.86|24409.97|24329.97|9
1736152530000|2025-01-06 08:35:30|24409.53|24329.53|24407.88|24327.88|24411.12|24331.12|24407.88|24327.88|10
1736152540000|2025-01-06 08:35:40|24407.71|24327.71|24409.27|24329.27|24411.05|24331.05|24407.48|24327.48|10
1736152550000|2025-01-06 08:35:50|24409.07|24329.07|24406.92|24326.92|24409.07|24329.07|24406.87|24326.87|10
1736152560000|2025-01-06 08:36:00|24406.98|24326.98|24409.88|24329.88|24409.88|24329.88|24406.98|24326.98|9
1736152570000|2025-01-06 08:36:10|24409.96|24329.96|24409.18|24329.18|24410.29|24330.29|24409.08|24329.08|10
1736152580000|2025-01-06 08:36:20|24409.36|24329.36|24410.29|24330.29|24410.29|24330.29|24409.36|24329.36|9
1736152590000|2025-01-06 08:36:30|24410.35|24330.35|24411.97|24331.97|24411.97|24331.97|24410.35|24330.35|10
1736152600000|2025-01-06 08:36:40|24411.85|24331.85|24410.66|24330.66|24412.13|24332.13|24410.66|24330.66|10
1736152610000|2025-01-06 08:36:50|24410.85|24330.85|24410.5|24330.5|24410.85|24330.85|24410.19|24330.19|10
1736152620000|2025-01-06 08:37:00|24410.53|24330.53|24407.5|24327.5|24411.12|24331.12|24407.5|24327.5|10
1736152630000|2025-01-06 08:37:10|24405.46|24325.46|24404.16|24324.16|24405.46|24325.46|24403.8|24323.8|9
1736152640000|2025-01-06 08:37:20|24404.33|24324.33|24403.94|24323.94|24406.21|24326.21|24403.18|24323.18|10
1736152650000|2025-01-06 08:37:30|24408.31|24328.31|24407.96|24327.96|24408.34|24328.34|24407.82|24327.82|9
1736152660000|2025-01-06 08:37:40|24407.97|24327.97|24407.26|24327.26|24407.97|24327.97|24407.18|24327.18|8
1736152670000|2025-01-06 08:37:50|24407.04|24327.04|24405.89|24325.89|24407.04|24327.04|24405.87|24325.87|10
1736152680000|2025-01-06 08:38:00|24405.88|24325.88|24407.87|24327.87|24407.87|24327.87|24405.88|24325.88|10
1736152690000|2025-01-06 08:38:10|24408.76|24328.76|24408.33|24328.33|24409.44|24329.44|24408.33|24328.33|9
1736152700000|2025-01-06 08:38:20|24408.69|24328.69|24409.82|24329.82|24409.89|24329.89|24408.64|24328.64|10
1736152710000|2025-01-06 08:38:30|24409.84|24329.84|24409.08|24329.08|24410.03|24330.03|24409.08|24329.08|9
1736152720000|2025-01-06 08:38:40|24408.3|24328.3|24407.12|24327.12|24408.3|24328.3|24406.85|24326.85|10
1736152730000|2025-01-06 08:38:50|24407.07|24327.07|24401.77|24321.77|24407.07|24327.07|24401.77|24321.77|10
1736152740000|2025-01-06 08:39:00|24401.67|24321.67|24403.6|24323.6|24403.8|24323.8|24401.6|24321.6|9
1736152750000|2025-01-06 08:39:10|24404.27|24324.27|24405.2|24325.2|24405.2|24325.2|24403.22|24323.22|10
1736152760000|2025-01-06 08:39:20|24405.39|24325.39|24406.58|24326.58|24407.23|24327.23|24405.39|24325.39|10
1736152770000|2025-01-06 08:39:30|24406.61|24326.61|24406.96|24326.96|24407.83|24327.83|24406.61|24326.61|10
1736152780000|2025-01-06 08:39:40|24406.67|24326.67|24405.28|24325.28|24406.67|24326.67|24405.19|24325.19|9
1736152790000|2025-01-06 08:39:50|24404.7|24324.7|24403.37|24323.37|24405.02|24325.02|24403.37|24323.37|9
1736152800000|2025-01-06 08:40:00|24403.48|24323.48|24403.04|24323.04|24403.48|24323.48|24403.04|24323.04|9
1736152810000|2025-01-06 08:40:10|24402.99|24322.99|24402.59|24322.59|24403.06|24323.06|24402.35|24322.35|10
1736152820000|2025-01-06 08:40:20|24402.72|24322.72|24402.91|24322.91|24402.91|24322.91|24402.57|24322.57|10
1736152830000|2025-01-06 08:40:30|24403.07|24323.07|24406.35|24326.35|24406.38|24326.38|24403.07|24323.07|10
1736152840000|2025-01-06 08:40:40|24406.39|24326.39|24408.49|24328.49|24408.49|24328.49|24405.81|24325.81|10
1736152850000|2025-01-06 08:40:50|24408.24|24328.24|24407.49|24327.49|24408.24|24328.24|24407.45|24327.45|10
1736152860000|2025-01-06 08:41:00|24407.28|24327.28|24405.25|24325.25|24407.36|24327.36|24405.15|24325.15|10
1736152870000|2025-01-06 08:41:10|24404.98|24324.98|24402.68|24322.68|24405.01|24325.01|24402.68|24322.68|10
1736152880000|2025-01-06 08:41:20|24402.72|24322.72|24398.83|24318.83|24403.07|24323.07|24398.83|24318.83|9
1736152890000|2025-01-06 08:41:30|24398.61|24318.61|24398.78|24318.78|24398.86|24318.86|24397.41|24317.41|10
1736152900000|2025-01-06 08:41:40|24398.69|24318.69|24393.75|24313.75|24398.69|24318.69|24393.69|24313.69|10
1736152910000|2025-01-06 08:41:50|24392|24312|24391.22|24311.22|24392.92|24312.92|24391.11|24311.11|10
1736152920000|2025-01-06 08:42:00|24391.52|24311.52|24392.65|24312.65|24392.65|24312.65|24391.39|24311.39|10
1736152930000|2025-01-06 08:42:10|24392.77|24312.77|24389.71|24309.71|24392.77|24312.77|24389.67|24309.67|10
1736152940000|2025-01-06 08:42:20|24388.67|24308.67|24379.82|24299.82|24388.67|24308.67|24379.82|24299.82|10
1736152950000|2025-01-06 08:42:30|24379.62|24299.62|24372.34|24292.34|24379.79|24299.79|24371.26|24291.26|10
1736152960000|2025-01-06 08:42:40|24370.89|24290.89|24373.39|24293.39|24373.39|24293.39|24370.89|24290.89|9
1736152970000|2025-01-06 08:42:50|24373.5|24293.5|24375.34|24295.34|24375.34|24295.34|24373.5|24293.5|10
1736152980000|2025-01-06 08:43:00|24375.51|24295.51|24369.98|24289.98|24375.51|24295.51|24369.98|24289.98|9
1736152990000|2025-01-06 08:43:10|24369.15|24289.15|24363.55|24283.55|24369.15|24289.15|24363.55|24283.55|10
1736153000000|2025-01-06 08:43:20|24362.56|24282.56|24356.61|24276.61|24362.56|24282.56|24356.61|24276.61|10
1736153010000|2025-01-06 08:43:30|24356.59|24276.59|24350.38|24270.38|24356.59|24276.59|24349.75|24269.75|10
1736153020000|2025-01-06 08:43:40|24350.75|24270.75|24353.67|24273.67|24353.67|24273.67|24350.75|24270.75|10
1736153030000|2025-01-06 08:43:50|24353.37|24273.37|24353.12|24273.12|24353.44|24273.44|24352.66|24272.66|10
1736153040000|2025-01-06 08:44:00|24353.37|24273.37|24356.06|24276.06|24356.06|24276.06|24353.34|24273.34|10
1736153050000|2025-01-06 08:44:10|24356.92|24276.92|24358.19|24278.19|24358.94|24278.94|24356.92|24276.92|10
1736153060000|2025-01-06 08:44:20|24357.49|24277.49|24358.83|24278.83|24358.91|24278.91|24357.05|24277.05|10
1736153070000|2025-01-06 08:44:30|24359.09|24279.09|24361.1|24281.1|24361.1|24281.1|24358.85|24278.85|10
1736153080000|2025-01-06 08:44:40|24364.67|24284.67|24367.33|24287.33|24367.33|24287.33|24364.22|24284.22|10
1736153090000|2025-01-06 08:44:50|24367.58|24287.58|24368.66|24288.66|24368.66|24288.66|24367.56|24287.56|10
1736153100000|2025-01-06 08:45:00|24368.71|24288.71|24369.83|24289.83|24369.96|24289.96|24368.11|24288.11|10
1736153110000|2025-01-06 08:45:10|24369.55|24289.55|24368.23|24288.23|24369.55|24289.55|24368.23|24288.23|9
1736153120000|2025-01-06 08:45:20|24367.57|24287.57|24368.72|24288.72|24369.07|24289.07|24367.57|24287.57|9
1736153130000|2025-01-06 08:45:30|24369.45|24289.45|24369.62|24289.62|24369.66|24289.66|24369.44|24289.44|9
1736153140000|2025-01-06 08:45:40|24369.69|24289.69|24377.7|24297.7|24377.95|24297.95|24369.62|24289.62|10
1736153150000|2025-01-06 08:45:50|24377.78|24297.78|24377.92|24297.92|24377.92|24297.92|24377.42|24297.42|10
1736153160000|2025-01-06 08:46:00|24377.96|24297.96|24378.31|24298.31|24378.33|24298.33|24377.17|24297.17|10
1736153170000|2025-01-06 08:46:10|24378.22|24298.22|24374.17|24294.17|24378.22|24298.22|24374.17|24294.17|10
1736153180000|2025-01-06 08:46:20|24373.86|24293.86|24373.29|24293.29|24374.1|24294.1|24373.09|24293.09|10
1736153190000|2025-01-06 08:46:30|24373.24|24293.24|24371.65|24291.65|24373.24|24293.24|24371.61|24291.61|10
1736153200000|2025-01-06 08:46:40|24371.73|24291.73|24373.81|24293.81|24373.81|24293.81|24371.51|24291.51|10
1736153210000|2025-01-06 08:46:50|24373.95|24293.95|24373.62|24293.62|24374.11|24294.11|24373.41|24293.41|10
1736153220000|2025-01-06 08:47:00|24373.75|24293.75|24375.73|24295.73|24376.4|24296.4|24373.73|24293.73|9
1736153230000|2025-01-06 08:47:10|24375.77|24295.77|24375.13|24295.13|24375.94|24295.94|24375.13|24295.13|10
1736153240000|2025-01-06 08:47:20|24375.06|24295.06|24374.37|24294.37|24375.06|24295.06|24374.24|24294.24|10
1736153250000|2025-01-06 08:47:30|24374.46|24294.46|24375.36|24295.36|24375.36|24295.36|24374.46|24294.46|10
1736153260000|2025-01-06 08:47:40|24373.56|24293.56|24371.52|24291.52|24374.04|24294.04|24371.48|24291.48|10
1736153270000|2025-01-06 08:47:50|24371.31|24291.31|24372.63|24292.63|24372.8|24292.8|24371.31|24291.31|8
1736153280000|2025-01-06 08:48:00|24372.65|24292.65|24370.29|24290.29|24372.65|24292.65|24370.29|24290.29|10
1736153290000|2025-01-06 08:48:10|24370.33|24290.33|24370.17|24290.17|24370.33|24290.33|24370.12|24290.12|10
1736153300000|2025-01-06 08:48:20|24370.2|24290.2|24370.59|24290.59|24370.59|24290.59|24369.45|24289.45|10
1736153310000|2025-01-06 08:48:30|24370.34|24290.34|24368.81|24288.81|24370.34|24290.34|24368.81|24288.81|10
1736153320000|2025-01-06 08:48:40|24365.7|24285.7|24367.96|24287.96|24367.96|24287.96|24365.14|24285.14|8
1736153330000|2025-01-06 08:48:50|24368.91|24288.91|24371.62|24291.62|24371.87|24291.87|24368.88|24288.88|10
1736153340000|2025-01-06 08:49:00|24371.34|24291.34|24372.15|24292.15|24372.15|24292.15|24371.17|24291.17|10
1736153350000|2025-01-06 08:49:10|24372.1|24292.1|24372.7|24292.7|24373.28|24293.28|24372.1|24292.1|10
1736153360000|2025-01-06 08:49:20|24372.78|24292.78|24374.76|24294.76|24374.76|24294.76|24372.78|24292.78|10
1736153370000|2025-01-06 08:49:30|24375.51|24295.51|24374.05|24294.05|24376.03|24296.03|24373.6|24293.6|10
1736153380000|2025-01-06 08:49:40|24373.88|24293.88|24371.46|24291.46|24374.09|24294.09|24371.44|24291.44|10
1736153390000|2025-01-06 08:49:50|24374.32|24294.32|24372.97|24292.97|24374.37|24294.37|24372.97|24292.97|10
1736153400000|2025-01-06 08:50:00|24373.09|24293.09|24375.65|24295.65|24375.65|24295.65|24373.09|24293.09|9
1736153410000|2025-01-06 08:50:10|24375.56|24295.56|24375.85|24295.85|24376.49|24296.49|24375.47|24295.47|10
1736153420000|2025-01-06 08:50:20|24376.07|24296.07|24375.98|24295.98|24376.3|24296.3|24375.98|24295.98|10
1736153430000|2025-01-06 08:50:30|24375.35|24295.35|24375.86|24295.86|24376.12|24296.12|24375.35|24295.35|10
1736153440000|2025-01-06 08:50:40|24375.93|24295.93|24376.62|24296.62|24376.62|24296.62|24375.89|24295.89|10
1736153450000|2025-01-06 08:50:50|24376.83|24296.83|24377.75|24297.75|24377.75|24297.75|24376.78|24296.78|10
1736153460000|2025-01-06 08:51:00|24378|24298|24379.32|24299.32|24379.32|24299.32|24378|24298|10
1736153470000|2025-01-06 08:51:10|24379.56|24299.56|24381.23|24301.23|24381.23|24301.23|24379.56|24299.56|10
1736153480000|2025-01-06 08:51:20|24381.85|24301.85|24379.88|24299.88|24382.39|24302.39|24379.76|24299.76|10
1736153490000|2025-01-06 08:51:30|24379.96|24299.96|24382.47|24302.47|24382.57|24302.57|24379.93|24299.93|9
1736153500000|2025-01-06 08:51:40|24382.44|24302.44|24385.21|24305.21|24385.3|24305.3|24382.18|24302.18|10
1736153510000|2025-01-06 08:51:50|24385.18|24305.18|24384.39|24304.39|24385.18|24305.18|24384.39|24304.39|10
1736153520000|2025-01-06 08:52:00|24384.37|24304.37|24386.37|24306.37|24386.37|24306.37|24384.37|24304.37|9
1736153530000|2025-01-06 08:52:10|24386.89|24306.89|24390.23|24310.23|24390.23|24310.23|24386.77|24306.77|10
1736153540000|2025-01-06 08:52:20|24390.36|24310.36|24393.9|24313.9|24394.08|24314.08|24390.25|24310.25|10
1736153550000|2025-01-06 08:52:30|24393.97|24313.97|24392.01|24312.01|24393.97|24313.97|24391.91|24311.91|10
1736153560000|2025-01-06 08:52:40|24392.25|24312.25|24392.48|24312.48|24392.65|24312.65|24391.92|24311.92|9
1736153570000|2025-01-06 08:52:50|24392.33|24312.33|24393.91|24313.91|24393.96|24313.96|24392.33|24312.33|9
1736153580000|2025-01-06 08:53:00|24393.82|24313.82|24396.33|24316.33|24396.33|24316.33|24393.69|24313.69|8
1736153590000|2025-01-06 08:53:10|24396.42|24316.42|24398.98|24318.98|24398.99|24318.99|24395.92|24315.92|10
1736153600000|2025-01-06 08:53:20|24398.69|24318.69|24402.6|24322.6|24402.6|24322.6|24398.69|24318.69|10
1736153610000|2025-01-06 08:53:30|24402.81|24322.81|24403.45|24323.45|24403.45|24323.45|24402.6|24322.6|9
1736153620000|2025-01-06 08:53:40|24403.55|24323.55|24403.45|24323.45|24403.71|24323.71|24402.98|24322.98|10
1736153630000|2025-01-06 08:53:50|24403.75|24323.75|24404.46|24324.46|24404.46|24324.46|24403.75|24323.75|9
1736153640000|2025-01-06 08:54:00|24404.7|24324.7|24403.62|24323.62|24404.7|24324.7|24403.46|24323.46|10
1736153650000|2025-01-06 08:54:10|24403.21|24323.21|24404.29|24324.29|24405.96|24325.96|24403.03|24323.03|10
1736153660000|2025-01-06 08:54:20|24404.25|24324.25|24404.34|24324.34|24404.34|24324.34|24403.81|24323.81|10
1736153670000|2025-01-06 08:54:30|24404.53|24324.53|24405.1|24325.1|24405.1|24325.1|24403.3|24323.3|9
1736153680000|2025-01-06 08:54:40|24405.93|24325.93|24405.94|24325.94|24406.47|24326.47|24405.93|24325.93|10
1736153690000|2025-01-06 08:54:50|24405.89|24325.89|24407.43|24327.43|24407.69|24327.69|24405.89|24325.89|10
1736153700000|2025-01-06 08:55:00|24407.46|24327.46|24408.11|24328.11|24408.19|24328.19|24406.98|24326.98|9
1736153710000|2025-01-06 08:55:10|24407.99|24327.99|24406.78|24326.78|24408|24328|24406.78|24326.78|10
1736153720000|2025-01-06 08:55:20|24405.38|24325.38|24406.23|24326.23|24406.23|24326.23|24404.78|24324.78|10
1736153730000|2025-01-06 08:55:30|24406.3|24326.3|24407.43|24327.43|24407.59|24327.59|24405.82|24325.82|10
1736153740000|2025-01-06 08:55:40|24407.31|24327.31|24407.4|24327.4|24407.51|24327.51|24407.19|24327.19|9
1736153750000|2025-01-06 08:55:50|24407.47|24327.47|24406.39|24326.39|24407.47|24327.47|24406.39|24326.39|9
1736153760000|2025-01-06 08:56:00|24405.91|24325.91|24411.41|24331.41|24411.41|24331.41|24405.91|24325.91|10
1736153770000|2025-01-06 08:56:10|24410.99|24330.99|24413.15|24333.15|24413.2|24333.2|24410.99|24330.99|10
1736153780000|2025-01-06 08:56:20|24413.83|24333.83|24415.11|24335.11|24415.25|24335.25|24413.83|24333.83|9
1736153790000|2025-01-06 08:56:30|24415.05|24335.05|24412.19|24332.19|24415.05|24335.05|24412.19|24332.19|10
1736153800000|2025-01-06 08:56:40|24411.97|24331.97|24409.47|24329.47|24411.98|24331.98|24409.47|24329.47|9
1736153810000|2025-01-06 08:56:50|24409.92|24329.92|24408.55|24328.55|24410.07|24330.07|24408.55|24328.55|10
1736153820000|2025-01-06 08:57:00|24408.41|24328.41|24404.73|24324.73|24408.41|24328.41|24404.73|24324.73|10
1736153830000|2025-01-06 08:57:10|24404.37|24324.37|24402.6|24322.6|24404.37|24324.37|24402.6|24322.6|9
1736153840000|2025-01-06 08:57:20|24402.55|24322.55|24402.65|24322.65|24402.75|24322.75|24402.55|24322.55|8
1736153850000|2025-01-06 08:57:30|24402.18|24322.18|24401.83|24321.83|24402.18|24322.18|24401.8|24321.8|9
1736153860000|2025-01-06 08:57:40|24401.81|24321.81|24396.85|24316.85|24402.45|24322.45|24396.85|24316.85|10
1736153870000|2025-01-06 08:57:50|24396.44|24316.44|24393.67|24313.67|24397.36|24317.36|24392.77|24312.77|10
1736153880000|2025-01-06 08:58:00|24393.69|24313.69|24390.09|24310.09|24394.35|24314.35|24389.39|24309.39|10
1736153890000|2025-01-06 08:58:10|24390.32|24310.32|24387.48|24307.48|24390.32|24310.32|24387.48|24307.48|10
1736153900000|2025-01-06 08:58:20|24387.55|24307.55|24386.22|24306.22|24387.55|24307.55|24386.22|24306.22|10
1736153910000|2025-01-06 08:58:30|24386.2|24306.2|24384.57|24304.57|24386.2|24306.2|24384.34|24304.34|9
1736153920000|2025-01-06 08:58:40|24384.64|24304.64|24384.51|24304.51|24384.93|24304.93|24384.51|24304.51|9
1736153930000|2025-01-06 08:58:50|24384.23|24304.23|24383.18|24303.18|24384.66|24304.66|24383.18|24303.18|10
1736153940000|2025-01-06 08:59:00|24383.23|24303.23|24382.1|24302.1|24383.23|24303.23|24382.1|24302.1|10
1736153950000|2025-01-06 08:59:10|24382.03|24302.03|24380.91|24300.91|24382.09|24302.09|24380.91|24300.91|9
1736153960000|2025-01-06 08:59:20|24380.93|24300.93|24381.38|24301.38|24381.87|24301.87|24380.22|24300.22|9
1736153970000|2025-01-06 08:59:30|24381.36|24301.36|24380.77|24300.77|24381.36|24301.36|24380.53|24300.53|10
1736153980000|2025-01-06 08:59:40|24380.68|24300.68|24377.65|24297.65|24381.09|24301.09|24377.65|24297.65|10
1736153990000|2025-01-06 08:59:50|24377.7|24297.7|24377.43|24297.43|24377.7|24297.7|24377.23|24297.23|9
1736154000000|2025-01-06 09:00:00|24377.48|24297.48|24379.48|24299.48|24379.58|24299.58|24377.48|24297.48|10
1736154010000|2025-01-06 09:00:10|24379.34|24299.34|24379.49|24299.49|24379.92|24299.92|24379.34|24299.34|10
1736154020000|2025-01-06 09:00:20|24379.84|24299.84|24381.37|24301.37|24381.37|24301.37|24379.84|24299.84|9
1736154030000|2025-01-06 09:00:30|24381.32|24301.32|24389.1|24309.1|24389.1|24309.1|24381.32|24301.32|10
1736154040000|2025-01-06 09:00:40|24389.06|24309.06|24390.69|24310.69|24391.13|24311.13|24389.06|24309.06|10
1736154050000|2025-01-06 09:00:50|24390.73|24310.73|24390.15|24310.15|24390.91|24310.91|24389.75|24309.75|10
1736154060000|2025-01-06 09:01:00|24390.11|24310.11|24391.15|24311.15|24391.46|24311.46|24390.11|24310.11|10
1736154070000|2025-01-06 09:01:10|24390.44|24310.44|24391.4|24311.4|24391.4|24311.4|24389.71|24309.71|10
1736154080000|2025-01-06 09:01:20|24389.95|24309.95|24392.14|24312.14|24392.14|24312.14|24389.88|24309.88|10
1736154090000|2025-01-06 09:01:30|24392.23|24312.23|24392.13|24312.13|24392.61|24312.61|24391.65|24311.65|10
1736154100000|2025-01-06 09:01:40|24392.16|24312.16|24391.33|24311.33|24392.16|24312.16|24391|24311|10
1736154110000|2025-01-06 09:01:50|24391.37|24311.37|24389.88|24309.88|24391.51|24311.51|24389.88|24309.88|10
1736154120000|2025-01-06 09:02:00|24389.74|24309.74|24389.03|24309.03|24390.63|24310.63|24389.03|24309.03|10
1736154130000|2025-01-06 09:02:10|24388.86|24308.86|24388.91|24308.91|24389.01|24309.01|24388.69|24308.69|8
1736154140000|2025-01-06 09:02:20|24388.92|24308.92|24390.22|24310.22|24390.22|24310.22|24388.92|24308.92|9
1736154150000|2025-01-06 09:02:30|24390.24|24310.24|24393.12|24313.12|24393.12|24313.12|24390.22|24310.22|10
1736154160000|2025-01-06 09:02:40|24393.71|24313.71|24396.86|24316.86|24396.91|24316.91|24393.71|24313.71|10
1736154170000|2025-01-06 09:02:50|24398.14|24318.14|24397.18|24317.18|24398.52|24318.52|24397.18|24317.18|10
1736154180000|2025-01-06 09:03:00|24397.29|24317.29|24397.73|24317.73|24397.73|24317.73|24396.68|24316.68|9
1736154190000|2025-01-06 09:03:10|24398.49|24318.49|24398.96|24318.96|24399.4|24319.4|24398.49|24318.49|9
1736154200000|2025-01-06 09:03:20|24398.02|24318.02|24401.33|24321.33|24401.33|24321.33|24398.02|24318.02|10
1736154210000|2025-01-06 09:03:30|24401.5|24321.5|24400.82|24320.82|24401.5|24321.5|24400.82|24320.82|9
1736154220000|2025-01-06 09:03:40|24401.37|24321.37|24403.32|24323.32|24403.32|24323.32|24401.34|24321.34|9
1736154230000|2025-01-06 09:03:50|24403.52|24323.52|24405.77|24325.77|24405.89|24325.89|24403.36|24323.36|9
1736154240000|2025-01-06 09:04:00|24405.81|24325.81|24406.48|24326.48|24407.29|24327.29|24405.52|24325.52|10
1736154250000|2025-01-06 09:04:10|24406.74|24326.74|24406.18|24326.18|24406.97|24326.97|24405.45|24325.45|10
1736154260000|2025-01-06 09:04:20|24406.08|24326.08|24406.48|24326.48|24406.76|24326.76|24406.08|24326.08|9
1736154270000|2025-01-06 09:04:30|24406.72|24326.72|24408.08|24328.08|24408.08|24328.08|24406.43|24326.43|10
1736154280000|2025-01-06 09:04:40|24408.44|24328.44|24406.27|24326.27|24408.44|24328.44|24406.27|24326.27|8
1736154290000|2025-01-06 09:04:50|24406.17|24326.17|24405.64|24325.64|24406.17|24326.17|24405.58|24325.58|10
1736154300000|2025-01-06 09:05:00|24405.63|24325.63|24404.51|24324.51|24405.73|24325.73|24404.38|24324.38|9
1736154310000|2025-01-06 09:05:10|24404.45|24324.45|24402.1|24322.1|24404.45|24324.45|24402.1|24322.1|9
1736154320000|2025-01-06 09:05:20|24401.81|24321.81|24401.37|24321.37|24401.81|24321.81|24400.89|24320.89|10
1736154330000|2025-01-06 09:05:30|24401.34|24321.34|24397.8|24317.8|24401.42|24321.42|24397.8|24317.8|10
1736154340000|2025-01-06 09:05:40|24397.68|24317.68|24398.51|24318.51|24398.51|24318.51|24397.63|24317.63|10
1736154350000|2025-01-06 09:05:50|24398.56|24318.56|24398.19|24318.19|24399.41|24319.41|24398.19|24318.19|10
1736154360000|2025-01-06 09:06:00|24398.15|24318.15|24397.2|24317.2|24398.15|24318.15|24397.15|24317.15|8
1736154370000|2025-01-06 09:06:10|24396.99|24316.99|24396.45|24316.45|24396.99|24316.99|24396.41|24316.41|10
1736154380000|2025-01-06 09:06:20|24396.26|24316.26|24397.44|24317.44|24397.44|24317.44|24396.26|24316.26|10
1736154390000|2025-01-06 09:06:30|24397.48|24317.48|24397.55|24317.55|24397.58|24317.58|24397.29|24317.29|10
1736154400000|2025-01-06 09:06:40|24397.42|24317.42|24397.19|24317.19|24397.42|24317.42|24397.06|24317.06|10
1736154410000|2025-01-06 09:06:50|24397.21|24317.21|24398.02|24318.02|24398.44|24318.44|24397.2|24317.2|10
1736154420000|2025-01-06 09:07:00|24398|24318|24397.25|24317.25|24398|24318|24397.25|24317.25|9
1736154430000|2025-01-06 09:07:10|24397.52|24317.52|24397.83|24317.83|24398.25|24318.25|24397.52|24317.52|10
1736154440000|2025-01-06 09:07:20|24398.09|24318.09|24397.23|24317.23|24398.88|24318.88|24397.23|24317.23|10
1736154450000|2025-01-06 09:07:30|24397.19|24317.19|24396.56|24316.56|24397.4|24317.4|24396.56|24316.56|10
1736154460000|2025-01-06 09:07:40|24396.72|24316.72|24397.42|24317.42|24397.42|24317.42|24396.68|24316.68|10
1736154470000|2025-01-06 09:07:50|24397.27|24317.27|24398.34|24318.34|24398.34|24318.34|24397.07|24317.07|10
1736154480000|2025-01-06 09:08:00|24398.46|24318.46|24398.13|24318.13|24398.69|24318.69|24397.66|24317.66|10
1736154490000|2025-01-06 09:08:10|24398.31|24318.31|24396.95|24316.95|24398.51|24318.51|24396.95|24316.95|10
1736154500000|2025-01-06 09:08:20|24396.38|24316.38|24396.91|24316.91|24396.91|24316.91|24395.84|24315.84|9
1736154510000|2025-01-06 09:08:30|24396.88|24316.88|24398.82|24318.82|24398.95|24318.95|24396.88|24316.88|10
1736154520000|2025-01-06 09:08:40|24399.46|24319.46|24400.22|24320.22|24400.22|24320.22|24398.6|24318.6|10
1736154530000|2025-01-06 09:08:50|24400.96|24320.96|24403.34|24323.34|24403.38|24323.38|24400.96|24320.96|10
1736154540000|2025-01-06 09:09:00|24403.33|24323.33|24406.4|24326.4|24406.4|24326.4|24403.33|24323.33|10
1736154550000|2025-01-06 09:09:10|24406.96|24326.96|24407.36|24327.36|24407.64|24327.64|24406.96|24326.96|10
1736154560000|2025-01-06 09:09:20|24407.12|24327.12|24406.57|24326.57|24407.32|24327.32|24406.57|24326.57|8
1736154570000|2025-01-06 09:09:30|24406.58|24326.58|24406.05|24326.05|24406.58|24326.58|24406.05|24326.05|10
1736154580000|2025-01-06 09:09:40|24405.86|24325.86|24405.47|24325.47|24405.89|24325.89|24405.25|24325.25|10
1736154590000|2025-01-06 09:09:50|24405.34|24325.34|24406.05|24326.05|24406.05|24326.05|24405.04|24325.04|10
1736154600000|2025-01-06 09:10:00|24405.89|24325.89|24407.22|24327.22|24407.4|24327.4|24405.89|24325.89|10
1736154610000|2025-01-06 09:10:10|24407.12|24327.12|24407.81|24327.81|24408.11|24328.11|24406.67|24326.67|9
1736154620000|2025-01-06 09:10:20|24408.11|24328.11|24412.36|24332.36|24412.36|24332.36|24408.11|24328.11|10
1736154630000|2025-01-06 09:10:30|24412.44|24332.44|24412.9|24332.9|24412.9|24332.9|24412.44|24332.44|9
1736154640000|2025-01-06 09:10:40|24413.08|24333.08|24416.24|24336.24|24416.24|24336.24|24413.08|24333.08|9
1736154650000|2025-01-06 09:10:50|24416.51|24336.51|24419.7|24339.7|24419.7|24339.7|24416.51|24336.51|10
1736154660000|2025-01-06 09:11:00|24419.79|24339.79|24422.57|24342.57|24422.57|24342.57|24419.71|24339.71|10
1736154670000|2025-01-06 09:11:10|24422.66|24342.66|24424.1|24344.1|24424.56|24344.56|24422.66|24342.66|9
1736154680000|2025-01-06 09:11:20|24424.73|24344.73|24428.18|24348.18|24428.18|24348.18|24424.73|24344.73|10
1736154690000|2025-01-06 09:11:30|24428.63|24348.63|24429.58|24349.58|24429.74|24349.74|24428.63|24348.63|10
1736154700000|2025-01-06 09:11:40|24429.67|24349.67|24430.63|24350.63|24430.63|24350.63|24429.44|24349.44|10
1736154710000|2025-01-06 09:11:50|24430.55|24350.55|24430.29|24350.29|24430.55|24350.55|24430.14|24350.14|9
1736154720000|2025-01-06 09:12:00|24430.37|24350.37|24430.73|24350.73|24430.76|24350.76|24430.24|24350.24|9
1736154730000|2025-01-06 09:12:10|24430.42|24350.42|24430.11|24350.11|24431.08|24351.08|24429.92|24349.92|10
1736154740000|2025-01-06 09:12:20|24430.56|24350.56|24432.82|24352.82|24432.83|24352.83|24430.56|24350.56|9
1736154750000|2025-01-06 09:12:30|24432.99|24352.99|24432.55|24352.55|24433.56|24353.56|24432.55|24352.55|10
1736154760000|2025-01-06 09:12:40|24432.43|24352.43|24433.04|24353.04|24433.04|24353.04|24432.43|24352.43|10
1736154770000|2025-01-06 09:12:50|24433.13|24353.13|24430.97|24350.97|24433.41|24353.41|24430.97|24350.97|10
1736154780000|2025-01-06 09:13:00|24429.93|24349.93|24428.98|24348.98|24430.06|24350.06|24428.85|24348.85|10
1736154790000|2025-01-06 09:13:10|24429.3|24349.3|24428.9|24348.9|24429.38|24349.38|24428.84|24348.84|10
1736154800000|2025-01-06 09:13:20|24428.6|24348.6|24427.89|24347.89|24428.6|24348.6|24427.45|24347.45|10
1736154810000|2025-01-06 09:13:30|24427.3|24347.3|24427.12|24347.12|24427.57|24347.57|24427.03|24347.03|10
1736154820000|2025-01-06 09:13:40|24427.34|24347.34|24430.6|24350.6|24430.6|24350.6|24427.34|24347.34|9
1736154830000|2025-01-06 09:13:50|24430.79|24350.79|24433.19|24353.19|24433.19|24353.19|24430.79|24350.79|9
1736154840000|2025-01-06 09:14:00|24432.28|24352.28|24431.66|24351.66|24432.44|24352.44|24431.66|24351.66|10
1736154850000|2025-01-06 09:14:10|24431.25|24351.25|24431.77|24351.77|24431.77|24351.77|24431.25|24351.25|8
1736154860000|2025-01-06 09:14:20|24431.76|24351.76|24431.51|24351.51|24431.81|24351.81|24431.49|24351.49|9
1736154870000|2025-01-06 09:14:30|24431.54|24351.54|24433.21|24353.21|24433.21|24353.21|24431.15|24351.15|9
1736154880000|2025-01-06 09:14:40|24433.58|24353.58|24434.45|24354.45|24434.9|24354.9|24433.58|24353.58|10
1736154890000|2025-01-06 09:14:50|24434.7|24354.7|24435.48|24355.48|24435.87|24355.87|24434.7|24354.7|10
1736154900000|2025-01-06 09:15:00|24435.74|24355.74|24437.3|24357.3|24437.3|24357.3|24435.69|24355.69|10
1736154910000|2025-01-06 09:15:10|24437.45|24357.45|24436.59|24356.59|24438|24358|24436.59|24356.59|9
1736154920000|2025-01-06 09:15:20|24436.68|24356.68|24437.19|24357.19|24437.19|24357.19|24436.45|24356.45|10
1736154930000|2025-01-06 09:15:30|24437.21|24357.21|24438.88|24358.88|24439.12|24359.12|24437.21|24357.21|9
1736154940000|2025-01-06 09:15:40|24438.8|24358.8|24438.53|24358.53|24438.8|24358.8|24438.49|24358.49|10
1736154950000|2025-01-06 09:15:50|24438.71|24358.71|24436.9|24356.9|24438.91|24358.91|24436.85|24356.85|9
1736154960000|2025-01-06 09:16:00|24436.59|24356.59|24436.84|24356.84|24437.11|24357.11|24435.86|24355.86|10
1736154970000|2025-01-06 09:16:10|24436.91|24356.91|24437.22|24357.22|24437.57|24357.57|24436.91|24356.91|10
1736154980000|2025-01-06 09:16:20|24437.02|24357.02|24436.99|24356.99|24437.13|24357.13|24436.86|24356.86|9
1736154990000|2025-01-06 09:16:30|24437.01|24357.01|24437.4|24357.4|24437.93|24357.93|24436.9|24356.9|10
1736155000000|2025-01-06 09:16:40|24437.34|24357.34|24437.11|24357.11|24437.42|24357.42|24436.97|24356.97|10
1736155010000|2025-01-06 09:16:50|24437.14|24357.14|24435.46|24355.46|24437.14|24357.14|24435.46|24355.46|8
1736155020000|2025-01-06 09:17:00|24435.78|24355.78|24434.85|24354.85|24435.78|24355.78|24434.54|24354.54|10
1736155030000|2025-01-06 09:17:10|24433.42|24353.42|24432.43|24352.43|24433.42|24353.42|24432.3|24352.3|10
1736155040000|2025-01-06 09:17:20|24432.17|24352.17|24429.64|24349.64|24432.17|24352.17|24429.64|24349.64|10
1736155050000|2025-01-06 09:17:30|24429.77|24349.77|24427.23|24347.23|24429.77|24349.77|24427.23|24347.23|10
1736155060000|2025-01-06 09:17:40|24426.83|24346.83|24426.45|24346.45|24427.65|24347.65|24426.36|24346.36|10
1736155070000|2025-01-06 09:17:50|24426.22|24346.22|24422.92|24342.92|24426.23|24346.23|24422.68|24342.68|10
1736155080000|2025-01-06 09:18:00|24422.68|24342.68|24413.74|24333.74|24422.74|24342.74|24413.71|24333.71|10
1736155090000|2025-01-06 09:18:10|24413.81|24333.81|24412.76|24332.76|24413.97|24333.97|24412.76|24332.76|10
1736155100000|2025-01-06 09:18:20|24412.73|24332.73|24412.56|24332.56|24412.73|24332.73|24411.96|24331.96|10
1736155110000|2025-01-06 09:18:30|24412.73|24332.73|24412.79|24332.79|24412.79|24332.79|24412.29|24332.29|8
1736155120000|2025-01-06 09:18:40|24412.9|24332.9|24412.24|24332.24|24413.11|24333.11|24412.23|24332.23|10
1736155130000|2025-01-06 09:18:50|24412.54|24332.54|24413.25|24333.25|24413.26|24333.26|24412.54|24332.54|10
1736155140000|2025-01-06 09:19:00|24414.07|24334.07|24415.68|24335.68|24415.68|24335.68|24414.07|24334.07|8
1736155150000|2025-01-06 09:19:10|24415.78|24335.78|24415.68|24335.68|24415.78|24335.78|24415.06|24335.06|10
1736155160000|2025-01-06 09:19:20|24415.84|24335.84|24418.88|24338.88|24418.88|24338.88|24415.84|24335.84|10
1736155170000|2025-01-06 09:19:30|24421.8|24341.8|24420.59|24340.59|24421.8|24341.8|24420.34|24340.34|10
1736155180000|2025-01-06 09:19:40|24420.86|24340.86|24420.35|24340.35|24421.04|24341.04|24420.34|24340.34|9
1736155190000|2025-01-06 09:19:50|24420.46|24340.46|24419.76|24339.76|24420.54|24340.54|24419.76|24339.76|7
1736155200000|2025-01-06 09:20:00|24419.97|24339.97|24420.33|24340.33|24420.37|24340.37|24419.89|24339.89|9
1736155210000|2025-01-06 09:20:10|24420.57|24340.57|24419.72|24339.72|24420.72|24340.72|24419.7|24339.7|9
1736155220000|2025-01-06 09:20:20|24419.59|24339.59|24419.94|24339.94|24419.94|24339.94|24419.12|24339.12|9
1736155230000|2025-01-06 09:20:30|24419.69|24339.69|24419.38|24339.38|24420.34|24340.34|24419.16|24339.16|10
1736155240000|2025-01-06 09:20:40|24419.12|24339.12|24418.64|24338.64|24419.3|24339.3|24418.64|24338.64|10
1736155250000|2025-01-06 09:20:50|24418.42|24338.42|24418.43|24338.43|24418.71|24338.71|24418.36|24338.36|9
1736155260000|2025-01-06 09:21:00|24418.36|24338.36|24418.13|24338.13|24419.06|24339.06|24418.13|24338.13|10
1736155270000|2025-01-06 09:21:10|24418.06|24338.06|24418.14|24338.14|24418.6|24338.6|24418.06|24338.06|10
1736155280000|2025-01-06 09:21:20|24418.16|24338.16|24418.42|24338.42|24418.95|24338.95|24418.16|24338.16|10
1736155290000|2025-01-06 09:21:30|24418.35|24338.35|24415.52|24335.52|24418.35|24338.35|24415.34|24335.34|10
1736155300000|2025-01-06 09:21:40|24414.82|24334.82|24413.66|24333.66|24414.82|24334.82|24413.66|24333.66|10
1736155310000|2025-01-06 09:21:50|24413.71|24333.71|24414.12|24334.12|24414.12|24334.12|24413.58|24333.58|10
1736155320000|2025-01-06 09:22:00|24414.09|24334.09|24413.68|24333.68|24414.47|24334.47|24413.68|24333.68|10
1736155330000|2025-01-06 09:22:10|24413.69|24333.69|24413.96|24333.96|24414.14|24334.14|24413.65|24333.65|10
1736155340000|2025-01-06 09:22:20|24413.83|24333.83|24413.48|24333.48|24413.92|24333.92|24413.23|24333.23|10
1736155350000|2025-01-06 09:22:30|24412.71|24332.71|24412.02|24332.02|24412.85|24332.85|24411.97|24331.97|10
1736155360000|2025-01-06 09:22:40|24412.21|24332.21|24412.88|24332.88|24413.02|24333.02|24412.21|24332.21|10
1736155370000|2025-01-06 09:22:50|24412.8|24332.8|24413.4|24333.4|24413.74|24333.74|24412.8|24332.8|10
1736155380000|2025-01-06 09:23:00|24413.28|24333.28|24414.03|24334.03|24414.03|24334.03|24413.17|24333.17|10
1736155390000|2025-01-06 09:23:10|24414.05|24334.05|24414.41|24334.41|24414.49|24334.49|24414.05|24334.05|10
1736155400000|2025-01-06 09:23:20|24414.47|24334.47|24414.84|24334.84|24414.84|24334.84|24414.38|24334.38|9
1736155410000|2025-01-06 09:23:30|24414.87|24334.87|24415.31|24335.31|24415.31|24335.31|24414.7|24334.7|10
1736155420000|2025-01-06 09:23:40|24415.23|24335.23|24418.74|24338.74|24418.74|24338.74|24415.23|24335.23|10
1736155430000|2025-01-06 09:23:50|24418.72|24338.72|24416.41|24336.41|24418.75|24338.75|24416.41|24336.41|9
1736155440000|2025-01-06 09:24:00|24416.35|24336.35|24415.86|24335.86|24416.35|24336.35|24415.86|24335.86|10
1736155450000|2025-01-06 09:24:10|24416.15|24336.15|24418.26|24338.26|24418.26|24338.26|24416.15|24336.15|9
1736155460000|2025-01-06 09:24:20|24418.77|24338.77|24419.75|24339.75|24419.75|24339.75|24418.77|24338.77|9
1736155470000|2025-01-06 09:24:30|24419.13|24339.13|24420.16|24340.16|24420.16|24340.16|24419.13|24339.13|10
1736155480000|2025-01-06 09:24:40|24420.43|24340.43|24420.71|24340.71|24420.71|24340.71|24420.37|24340.37|9
1736155490000|2025-01-06 09:24:50|24420.75|24340.75|24419.74|24339.74|24421.13|24341.13|24419.73|24339.73|10
1736155500000|2025-01-06 09:25:00|24419.61|24339.61|24417.12|24337.12|24419.61|24339.61|24417.12|24337.12|10
1736155510000|2025-01-06 09:25:10|24417.08|24337.08|24416.29|24336.29|24417.12|24337.12|24416.29|24336.29|10
1736155520000|2025-01-06 09:25:20|24416.37|24336.37|24415.9|24335.9|24416.37|24336.37|24415.77|24335.77|9
1736155530000|2025-01-06 09:25:30|24415.71|24335.71|24413.5|24333.5|24415.71|24335.71|24413.5|24333.5|10
1736155540000|2025-01-06 09:25:40|24413.44|24333.44|24410.62|24330.62|24413.44|24333.44|24410.62|24330.62|10
1736155550000|2025-01-06 09:25:50|24410.46|24330.46|24408.42|24328.42|24410.46|24330.46|24408.32|24328.32|9
1736155560000|2025-01-06 09:26:00|24408.35|24328.35|24407.19|24327.19|24408.8|24328.8|24407.19|24327.19|10
1736155570000|2025-01-06 09:26:10|24407.4|24327.4|24405.46|24325.46|24407.4|24327.4|24405.16|24325.16|10
1736155580000|2025-01-06 09:26:20|24405.55|24325.55|24401.5|24321.5|24405.61|24325.61|24401.5|24321.5|10
1736155590000|2025-01-06 09:26:30|24401.21|24321.21|24398.61|24318.61|24401.21|24321.21|24398.61|24318.61|10
1736155600000|2025-01-06 09:26:40|24398.78|24318.78|24396.37|24316.37|24399.06|24319.06|24396.37|24316.37|10
1736155610000|2025-01-06 09:26:50|24394.15|24314.15|24391.5|24311.5|24394.15|24314.15|24391.5|24311.5|10
1736155620000|2025-01-06 09:27:00|24391.61|24311.61|24390.61|24310.61|24391.62|24311.62|24390.61|24310.61|10
1736155630000|2025-01-06 09:27:10|24390.74|24310.74|24389.79|24309.79|24390.74|24310.74|24389.77|24309.77|10
1736155640000|2025-01-06 09:27:20|24389.96|24309.96|24389.44|24309.44|24390.71|24310.71|24389.39|24309.39|10
1736155650000|2025-01-06 09:27:30|24389.1|24309.1|24387.06|24307.06|24389.1|24309.1|24387.06|24307.06|10
1736155660000|2025-01-06 09:27:40|24387.33|24307.33|24385.6|24305.6|24387.33|24307.33|24385.6|24305.6|10
1736155670000|2025-01-06 09:27:50|24385.46|24305.46|24384.93|24304.93|24385.46|24305.46|24384.93|24304.93|9
1736155680000|2025-01-06 09:28:00|24384.94|24304.94|24384.26|24304.26|24385.27|24305.27|24384.26|24304.26|9
1736155690000|2025-01-06 09:28:10|24384.22|24304.22|24387.47|24307.47|24387.47|24307.47|24384.2|24304.2|10
1736155700000|2025-01-06 09:28:20|24388.8|24308.8|24391.48|24311.48|24391.53|24311.53|24388.8|24308.8|9
1736155710000|2025-01-06 09:28:30|24391.99|24311.99|24391.75|24311.75|24391.99|24311.99|24391.55|24311.55|9
1736155720000|2025-01-06 09:28:40|24392.4|24312.4|24395.33|24315.33|24395.41|24315.41|24392.4|24312.4|10
1736155730000|2025-01-06 09:28:50|24395.22|24315.22|24393.22|24313.22|24395.22|24315.22|24393.22|24313.22|9
1736155740000|2025-01-06 09:29:00|24392.31|24312.31|24392.75|24312.75|24392.81|24312.81|24392.02|24312.02|10
1736155750000|2025-01-06 09:29:10|24392.74|24312.74|24393.01|24313.01|24393.01|24313.01|24392.74|24312.74|10
1736155760000|2025-01-06 09:29:20|24393.29|24313.29|24396.24|24316.24|24396.24|24316.24|24393.2|24313.2|10
1736155770000|2025-01-06 09:29:30|24396.4|24316.4|24397.03|24317.03|24397.03|24317.03|24396.4|24316.4|10
1736155780000|2025-01-06 09:29:40|24396.91|24316.91|24396.64|24316.64|24397.08|24317.08|24396.59|24316.59|10
1736155790000|2025-01-06 09:29:50|24396.62|24316.62|24396.65|24316.65|24396.83|24316.83|24396.41|24316.41|9
1736155800000|2025-01-06 09:30:00|24395.94|24315.94|24393.08|24313.08|24396.24|24316.24|24393.08|24313.08|10
1736155810000|2025-01-06 09:30:10|24393.06|24313.06|24390.44|24310.44|24393.06|24313.06|24390.44|24310.44|10
1736155820000|2025-01-06 09:30:20|24390.63|24310.63|24390.44|24310.44|24390.63|24310.63|24390.26|24310.26|10
1736155830000|2025-01-06 09:30:30|24389.16|24309.16|24385.95|24305.95|24389.16|24309.16|24385.2|24305.2|10
1736155840000|2025-01-06 09:30:40|24385.59|24305.59|24381.32|24301.32|24385.59|24305.59|24381.32|24301.32|10
1736155850000|2025-01-06 09:30:50|24381.08|24301.08|24376.67|24296.67|24381.08|24301.08|24376.67|24296.67|10
1736155860000|2025-01-06 09:31:00|24376.38|24296.38|24376.95|24296.95|24376.95|24296.95|24376.19|24296.19|10
1736155870000|2025-01-06 09:31:10|24377.65|24297.65|24378.08|24298.08|24378.73|24298.73|24377.65|24297.65|10
1736155880000|2025-01-06 09:31:20|24378.04|24298.04|24379.73|24299.73|24379.73|24299.73|24378.04|24298.04|10
1736155890000|2025-01-06 09:31:30|24375.12|24295.12|24376.16|24296.16|24376.18|24296.18|24375.12|24295.12|10
1736155900000|2025-01-06 09:31:40|24376.14|24296.14|24375.89|24295.89|24376.5|24296.5|24375.89|24295.89|10
1736155910000|2025-01-06 09:31:50|24375.48|24295.48|24374.96|24294.96|24375.48|24295.48|24374.96|24294.96|8
1736155920000|2025-01-06 09:32:00|24374.97|24294.97|24376.57|24296.57|24376.57|24296.57|24374.69|24294.69|9
1736155930000|2025-01-06 09:32:10|24377.3|24297.3|24380.79|24300.79|24380.79|24300.79|24377.3|24297.3|9
1736155940000|2025-01-06 09:32:20|24380.76|24300.76|24382.38|24302.38|24382.65|24302.65|24380.76|24300.76|9
1736155950000|2025-01-06 09:32:30|24383.34|24303.34|24385.01|24305.01|24385.11|24305.11|24383.34|24303.34|10
1736155960000|2025-01-06 09:32:40|24385.2|24305.2|24385.86|24305.86|24385.86|24305.86|24385.2|24305.2|10
1736155970000|2025-01-06 09:32:50|24385.88|24305.88|24388.21|24308.21|24388.21|24308.21|24385.88|24305.88|10
1736155980000|2025-01-06 09:33:00|24388.24|24308.24|24389.83|24309.83|24389.83|24309.83|24388.24|24308.24|10
1736155990000|2025-01-06 09:33:10|24390.25|24310.25|24391.89|24311.89|24392.63|24312.63|24390.25|24310.25|10
1736156000000|2025-01-06 09:33:20|24391.62|24311.62|24393.77|24313.77|24393.77|24313.77|24391.62|24311.62|9
1736156010000|2025-01-06 09:33:30|24393.43|24313.43|24395.59|24315.59|24395.59|24315.59|24393.43|24313.43|9
1736156020000|2025-01-06 09:33:40|24396.16|24316.16|24397.94|24317.94|24397.94|24317.94|24396.16|24316.16|10
1736156030000|2025-01-06 09:33:50|24398.07|24318.07|24397.95|24317.95|24398.37|24318.37|24397.48|24317.48|10
1736156040000|2025-01-06 09:34:00|24398.02|24318.02|24394.61|24314.61|24398.02|24318.02|24394.35|24314.35|10
1736156050000|2025-01-06 09:34:10|24394.21|24314.21|24395.26|24315.26|24396.09|24316.09|24394.21|24314.21|10
1736156060000|2025-01-06 09:34:20|24395.13|24315.13|24397.25|24317.25|24397.25|24317.25|24395.13|24315.13|10
1736156070000|2025-01-06 09:34:30|24397.33|24317.33|24397.39|24317.39|24397.76|24317.76|24397.12|24317.12|10
1736156080000|2025-01-06 09:34:40|24397.67|24317.67|24398.85|24318.85|24398.95|24318.95|24397.67|24317.67|10
1736156090000|2025-01-06 09:34:50|24398.92|24318.92|24398.94|24318.94|24399.61|24319.61|24398.68|24318.68|10
1736156100000|2025-01-06 09:35:00|24399.02|24319.02|24400.94|24320.94|24400.94|24320.94|24397.67|24317.67|10
1736156110000|2025-01-06 09:35:10|24401.52|24321.52|24401.02|24321.02|24403.07|24323.07|24401.02|24321.02|10
1736156120000|2025-01-06 09:35:20|24401.51|24321.51|24402.31|24322.31|24402.31|24322.31|24401.48|24321.48|10
1736156130000|2025-01-06 09:35:30|24402.27|24322.27|24401.91|24321.91|24402.37|24322.37|24401.62|24321.62|10
1736156140000|2025-01-06 09:35:40|24401.89|24321.89|24401.59|24321.59|24401.89|24321.89|24401.27|24321.27|9
1736156150000|2025-01-06 09:35:50|24401.58|24321.58|24400.68|24320.68|24401.71|24321.71|24400.54|24320.54|10
1736156160000|2025-01-06 09:36:00|24400.66|24320.66|24396.45|24316.45|24400.66|24320.66|24396.45|24316.45|10
1736156170000|2025-01-06 09:36:10|24396.39|24316.39|24394.35|24314.35|24396.39|24316.39|24394.35|24314.35|10
1736156180000|2025-01-06 09:36:20|24394.6|24314.6|24393.41|24313.41|24394.6|24314.6|24393.1|24313.1|10
1736156190000|2025-01-06 09:36:30|24393.63|24313.63|24393.83|24313.83|24393.83|24313.83|24393.52|24313.52|10
1736156200000|2025-01-06 09:36:40|24393.9|24313.9|24392.02|24312.02|24393.9|24313.9|24392.02|24312.02|8
1736156210000|2025-01-06 09:36:50|24392.23|24312.23|24392.64|24312.64|24392.76|24312.76|24391.65|24311.65|10
1736156220000|2025-01-06 09:37:00|24392.79|24312.79|24392.51|24312.51|24392.8|24312.8|24391.72|24311.72|9
1736156230000|2025-01-06 09:37:10|24392.26|24312.26|24392.55|24312.55|24393.13|24313.13|24392.26|24312.26|9
1736156240000|2025-01-06 09:37:20|24392.36|24312.36|24395.34|24315.34|24395.34|24315.34|24392.36|24312.36|10
1736156250000|2025-01-06 09:37:30|24395.35|24315.35|24393.47|24313.47|24395.35|24315.35|24393.47|24313.47|9
1736156260000|2025-01-06 09:37:40|24393.65|24313.65|24393.68|24313.68|24394.15|24314.15|24393.63|24313.63|10
1736156270000|2025-01-06 09:37:50|24393.74|24313.74|24396.39|24316.39|24396.39|24316.39|24393.74|24313.74|10
1736156280000|2025-01-06 09:38:00|24396.64|24316.64|24396.68|24316.68|24397.19|24317.19|24396.64|24316.64|10
1736156290000|2025-01-06 09:38:10|24396.72|24316.72|24395.72|24315.72|24397.16|24317.16|24395.54|24315.54|10
1736156300000|2025-01-06 09:38:20|24395.65|24315.65|24401.73|24321.73|24401.73|24321.73|24395.65|24315.65|9
1736156310000|2025-01-06 09:38:30|24401.84|24321.84|24403.74|24323.74|24404.1|24324.1|24401.84|24321.84|9
1736156320000|2025-01-06 09:38:40|24403.84|24323.84|24403.4|24323.4|24403.84|24323.84|24403.25|24323.25|10
1736156330000|2025-01-06 09:38:50|24404.28|24324.28|24404.41|24324.41|24404.41|24324.41|24404.12|24324.12|10
1736156340000|2025-01-06 09:39:00|24404.38|24324.38|24403.15|24323.15|24404.39|24324.39|24403.15|24323.15|9
1736156350000|2025-01-06 09:39:10|24403.39|24323.39|24399.44|24319.44|24403.74|24323.74|24399.44|24319.44|10
1736156360000|2025-01-06 09:39:20|24398.47|24318.47|24395.02|24315.02|24398.47|24318.47|24395.02|24315.02|10
1736156370000|2025-01-06 09:39:30|24393.79|24313.79|24391.82|24311.82|24393.79|24313.79|24391.82|24311.82|10
1736156380000|2025-01-06 09:39:40|24391.8|24311.8|24388.89|24308.89|24391.87|24311.87|24388.89|24308.89|10
1736156390000|2025-01-06 09:39:50|24388.75|24308.75|24387.56|24307.56|24389.6|24309.6|24387.56|24307.56|10
1736156400000|2025-01-06 09:40:00|24387.07|24307.07|24387.43|24307.43|24387.43|24307.43|24386.64|24306.64|10
1736156410000|2025-01-06 09:40:10|24387.57|24307.57|24386.93|24306.93|24387.74|24307.74|24386.79|24306.79|10
1736156420000|2025-01-06 09:40:20|24387.12|24307.12|24386.77|24306.77|24387.14|24307.14|24386.77|24306.77|10
1736156430000|2025-01-06 09:40:30|24386.47|24306.47|24386.45|24306.45|24386.47|24306.47|24385.91|24305.91|10
1736156440000|2025-01-06 09:40:40|24386.57|24306.57|24389|24309|24389|24309|24386.57|24306.57|10
1736156450000|2025-01-06 09:40:50|24389.11|24309.11|24389.44|24309.44|24390.25|24310.25|24389.11|24309.11|10
1736156460000|2025-01-06 09:41:00|24389.58|24309.58|24388.75|24308.75|24389.68|24309.68|24388.53|24308.53|10
1736156470000|2025-01-06 09:41:10|24388.13|24308.13|24388.47|24308.47|24388.47|24308.47|24387.29|24307.29|9
1736156480000|2025-01-06 09:41:20|24388.64|24308.64|24390.18|24310.18|24390.18|24310.18|24388.64|24308.64|10
1736156490000|2025-01-06 09:41:30|24389.88|24309.88|24387.74|24307.74|24389.88|24309.88|24387.74|24307.74|10
1736156500000|2025-01-06 09:41:40|24387.31|24307.31|24385.64|24305.64|24387.31|24307.31|24385.48|24305.48|9
1736156510000|2025-01-06 09:41:50|24385.66|24305.66|24385.61|24305.61|24385.91|24305.91|24385.41|24305.41|9
1736156520000|2025-01-06 09:42:00|24385.48|24305.48|24385.48|24305.48|24386.12|24306.12|24385.38|24305.38|10
1736156530000|2025-01-06 09:42:10|24385.65|24305.65|24385.76|24305.76|24385.98|24305.98|24385.65|24305.65|10
1736156540000|2025-01-06 09:42:20|24385.74|24305.74|24383.98|24303.98|24385.74|24305.74|24383.98|24303.98|10
1736156550000|2025-01-06 09:42:30|24383.5|24303.5|24382.4|24302.4|24383.5|24303.5|24382.4|24302.4|10
1736156560000|2025-01-06 09:42:40|24382.41|24302.41|24382.74|24302.74|24382.74|24302.74|24382.41|24302.41|10
1736156570000|2025-01-06 09:42:50|24382.69|24302.69|24380.21|24300.21|24383.05|24303.05|24380.21|24300.21|10
1736156580000|2025-01-06 09:43:00|24380.31|24300.31|24382.66|24302.66|24382.66|24302.66|24379.8|24299.8|9
1736156590000|2025-01-06 09:43:10|24382.05|24302.05|24387.55|24307.55|24387.55|24307.55|24381.86|24301.86|10
1736156600000|2025-01-06 09:43:20|24387.65|24307.65|24390.35|24310.35|24390.35|24310.35|24387.65|24307.65|10
1736156610000|2025-01-06 09:43:30|24390.5|24310.5|24387.93|24307.93|24390.54|24310.54|24387.93|24307.93|10
1736156620000|2025-01-06 09:43:40|24387.63|24307.63|24384.99|24304.99|24387.63|24307.63|24384.96|24304.96|10
1736156630000|2025-01-06 09:43:50|24384.96|24304.96|24384.72|24304.72|24385.15|24305.15|24384.72|24304.72|10
1736156640000|2025-01-06 09:44:00|24384.71|24304.71|24384.14|24304.14|24384.71|24304.71|24383.79|24303.79|10
1736156650000|2025-01-06 09:44:10|24384.3|24304.3|24385|24305|24385.13|24305.13|24384.3|24304.3|10
1736156660000|2025-01-06 09:44:20|24384.95|24304.95|24386.15|24306.15|24386.15|24306.15|24384.95|24304.95|9
1736156670000|2025-01-06 09:44:30|24385.97|24305.97|24388.58|24308.58|24388.97|24308.97|24385.97|24305.97|9
1736156680000|2025-01-06 09:44:40|24388.37|24308.37|24387.21|24307.21|24388.5|24308.5|24387.21|24307.21|10
1736156690000|2025-01-06 09:44:50|24386.85|24306.85|24387.53|24307.53|24387.53|24307.53|24386.85|24306.85|10
1736156700000|2025-01-06 09:45:00|24387.47|24307.47|24387.92|24307.92|24388.47|24308.47|24387.47|24307.47|10
1736156710000|2025-01-06 09:45:10|24387.61|24307.61|24384.44|24304.44|24387.61|24307.61|24384.44|24304.44|10
1736156720000|2025-01-06 09:45:20|24384.34|24304.34|24383.79|24303.79|24384.34|24304.34|24383.46|24303.46|10
1736156730000|2025-01-06 09:45:30|24384.1|24304.1|24382.8|24302.8|24384.1|24304.1|24382.8|24302.8|10
1736156740000|2025-01-06 09:45:40|24382.43|24302.43|24383.64|24303.64|24383.64|24303.64|24382.41|24302.41|10
1736156750000|2025-01-06 09:45:50|24383.83|24303.83|24385.94|24305.94|24385.94|24305.94|24383.72|24303.72|10
1736156760000|2025-01-06 09:46:00|24386.53|24306.53|24391.05|24311.05|24391.05|24311.05|24386.53|24306.53|10
1736156770000|2025-01-06 09:46:10|24391.73|24311.73|24394.15|24314.15|24394.15|24314.15|24391.73|24311.73|8
1736156780000|2025-01-06 09:46:20|24394.18|24314.18|24393.7|24313.7|24395.44|24315.44|24393.7|24313.7|10
1736156790000|2025-01-06 09:46:30|24393.52|24313.52|24392.33|24312.33|24393.52|24313.52|24392.27|24312.27|10
1736156800000|2025-01-06 09:46:40|24392.45|24312.45|24392.12|24312.12|24392.64|24312.64|24392.12|24312.12|10
1736156810000|2025-01-06 09:46:50|24392.06|24312.06|24393.92|24313.92|24393.92|24313.92|24392.06|24312.06|10
1736156820000|2025-01-06 09:47:00|24394.18|24314.18|24393.68|24313.68|24394.23|24314.23|24393.55|24313.55|9
1736156830000|2025-01-06 09:47:10|24393.9|24313.9|24394.76|24314.76|24394.76|24314.76|24393.88|24313.88|9
1736156840000|2025-01-06 09:47:20|24394.92|24314.92|24396.28|24316.28|24396.36|24316.36|24394.92|24314.92|10
1736156850000|2025-01-06 09:47:30|24395.88|24315.88|24396.2|24316.2|24396.22|24316.22|24395.87|24315.87|10
1736156860000|2025-01-06 09:47:40|24395.86|24315.86|24395.45|24315.45|24395.86|24315.86|24395.35|24315.35|10
1736156870000|2025-01-06 09:47:50|24395.41|24315.41|24395.62|24315.62|24395.77|24315.77|24395.36|24315.36|10
1736156880000|2025-01-06 09:48:00|24395.55|24315.55|24395.8|24315.8|24396.24|24316.24|24395.55|24315.55|9
1736156890000|2025-01-06 09:48:10|24395.76|24315.76|24400.6|24320.6|24400.6|24320.6|24395.02|24315.02|10
1736156900000|2025-01-06 09:48:20|24400.26|24320.26|24400.06|24320.06|24401.35|24321.35|24400.06|24320.06|8
1736156910000|2025-01-06 09:48:30|24399.9|24319.9|24399.63|24319.63|24399.9|24319.9|24398.86|24318.86|10
1736156920000|2025-01-06 09:48:40|24399.54|24319.54|24399.46|24319.46|24399.54|24319.54|24398.53|24318.53|10
1736156930000|2025-01-06 09:48:50|24399.41|24319.41|24399.27|24319.27|24399.63|24319.63|24399.17|24319.17|8
1736156940000|2025-01-06 09:49:00|24399.29|24319.29|24400.57|24320.57|24401.22|24321.22|24399.29|24319.29|10
1736156950000|2025-01-06 09:49:10|24400.64|24320.64|24401.04|24321.04|24401.12|24321.12|24400.62|24320.62|9
1736156960000|2025-01-06 09:49:20|24401.27|24321.27|24398.57|24318.57|24401.27|24321.27|24398.57|24318.57|10
1736156970000|2025-01-06 09:49:30|24398.48|24318.48|24397.95|24317.95|24398.48|24318.48|24397.47|24317.47|9
1736156980000|2025-01-06 09:49:40|24398.06|24318.06|24398.4|24318.4|24398.81|24318.81|24398.06|24318.06|10
1736156990000|2025-01-06 09:49:50|24398.14|24318.14|24400.02|24320.02|24400.02|24320.02|24397.99|24317.99|10
1736157000000|2025-01-06 09:50:00|24399.79|24319.79|24401.68|24321.68|24401.68|24321.68|24399.26|24319.26|10
1736157010000|2025-01-06 09:50:10|24401.81|24321.81|24401.84|24321.84|24403.23|24323.23|24401.81|24321.81|10
1736157020000|2025-01-06 09:50:20|24401.74|24321.74|24401.86|24321.86|24402.28|24322.28|24401.26|24321.26|10
1736157030000|2025-01-06 09:50:30|24401.92|24321.92|24404.08|24324.08|24404.14|24324.14|24401.92|24321.92|10
1736157040000|2025-01-06 09:50:40|24403.93|24323.93|24404.27|24324.27|24404.27|24324.27|24403.44|24323.44|10
1736157050000|2025-01-06 09:50:50|24404.47|24324.47|24407.32|24327.32|24407.32|24327.32|24404.47|24324.47|9
1736157060000|2025-01-06 09:51:00|24407.35|24327.35|24406.85|24326.85|24407.52|24327.52|24406.85|24326.85|9
1736157070000|2025-01-06 09:51:10|24406.47|24326.47|24405.38|24325.38|24406.47|24326.47|24404.89|24324.89|9
1736157080000|2025-01-06 09:51:20|24405.47|24325.47|24407.8|24327.8|24407.8|24327.8|24405.47|24325.47|9
1736157090000|2025-01-06 09:51:30|24407.87|24327.87|24407.08|24327.08|24408.05|24328.05|24407.08|24327.08|9
1736157100000|2025-01-06 09:51:40|24407.06|24327.06|24405.62|24325.62|24407.06|24327.06|24405.4|24325.4|9
1736157110000|2025-01-06 09:51:50|24405.56|24325.56|24398.33|24318.33|24405.56|24325.56|24398.33|24318.33|10
1736157120000|2025-01-06 09:52:00|24397.4|24317.4|24396.75|24316.75|24398.42|24318.42|24396.75|24316.75|10
1736157130000|2025-01-06 09:52:10|24396.69|24316.69|24398.37|24318.37|24398.37|24318.37|24395.94|24315.94|10
1736157140000|2025-01-06 09:52:20|24398.97|24318.97|24401.2|24321.2|24401.2|24321.2|24398.97|24318.97|9
1736157150000|2025-01-06 09:52:30|24401.28|24321.28|24400.89|24320.89|24402.24|24322.24|24400.89|24320.89|10
1736157160000|2025-01-06 09:52:40|24400.68|24320.68|24400.73|24320.73|24400.97|24320.97|24400.13|24320.13|10
1736157170000|2025-01-06 09:52:50|24400.94|24320.94|24401.25|24321.25|24401.49|24321.49|24400.93|24320.93|10
1736157180000|2025-01-06 09:53:00|24401.4|24321.4|24400.94|24320.94|24401.68|24321.68|24400.74|24320.74|10
1736157190000|2025-01-06 09:53:10|24398.58|24318.58|24399.69|24319.69|24399.96|24319.96|24398.3|24318.3|10
1736157200000|2025-01-06 09:53:20|24399.68|24319.68|24400.26|24320.26|24400.26|24320.26|24399.32|24319.32|10
1736157210000|2025-01-06 09:53:30|24400.44|24320.44|24401.36|24321.36|24401.36|24321.36|24400.44|24320.44|10
1736157220000|2025-01-06 09:53:40|24401.82|24321.82|24403.11|24323.11|24403.36|24323.36|24401.82|24321.82|10
1736157230000|2025-01-06 09:53:50|24403.18|24323.18|24405.69|24325.69|24405.69|24325.69|24403.18|24323.18|10
1736157240000|2025-01-06 09:54:00|24407.7|24327.7|24409.96|24329.96|24409.96|24329.96|24407.7|24327.7|10
1736157250000|2025-01-06 09:54:10|24409.82|24329.82|24411.17|24331.17|24411.17|24331.17|24409.79|24329.79|9
1736157260000|2025-01-06 09:54:20|24411.52|24331.52|24413.6|24333.6|24413.6|24333.6|24411.26|24331.26|10
1736157270000|2025-01-06 09:54:30|24413.69|24333.69|24414.42|24334.42|24414.47|24334.47|24413.69|24333.69|9
1736157280000|2025-01-06 09:54:40|24414.32|24334.32|24415.62|24335.62|24415.62|24335.62|24414.32|24334.32|8
1736157290000|2025-01-06 09:54:50|24415.54|24335.54|24413.63|24333.63|24415.57|24335.57|24413.63|24333.63|8
1736157300000|2025-01-06 09:55:00|24413.55|24333.55|24413.01|24333.01|24413.55|24333.55|24412.18|24332.18|10
1736157310000|2025-01-06 09:55:10|24413.04|24333.04|24414.58|24334.58|24414.58|24334.58|24412.8|24332.8|10
1736157320000|2025-01-06 09:55:20|24415.07|24335.07|24415.96|24335.96|24416.02|24336.02|24415.06|24335.06|10
1736157330000|2025-01-06 09:55:30|24415.98|24335.98|24414.7|24334.7|24416.14|24336.14|24414.7|24334.7|9
1736157340000|2025-01-06 09:55:40|24414.97|24334.97|24415.68|24335.68|24415.68|24335.68|24414.97|24334.97|10
1736157350000|2025-01-06 09:55:50|24415.28|24335.28|24415.96|24335.96|24415.96|24335.96|24415.28|24335.28|10
1736157360000|2025-01-06 09:56:00|24415.95|24335.95|24416.25|24336.25|24416.25|24336.25|24415.66|24335.66|10
1736157370000|2025-01-06 09:56:10|24415.96|24335.96|24415.62|24335.62|24416.76|24336.76|24415.62|24335.62|10
1736157380000|2025-01-06 09:56:20|24415.67|24335.67|24415.49|24335.49|24415.67|24335.67|24415.06|24335.06|10
1736157390000|2025-01-06 09:56:30|24415.43|24335.43|24416.43|24336.43|24416.43|24336.43|24415.08|24335.08|10
1736157400000|2025-01-06 09:56:40|24416.3|24336.3|24414.99|24334.99|24416.3|24336.3|24414.93|24334.93|10
1736157410000|2025-01-06 09:56:50|24415.21|24335.21|24415.74|24335.74|24415.74|24335.74|24415.21|24335.21|10
1736157420000|2025-01-06 09:57:00|24415.77|24335.77|24415.28|24335.28|24415.77|24335.77|24415.26|24335.26|9
1736157430000|2025-01-06 09:57:10|24415.35|24335.35|24415.51|24335.51|24415.61|24335.61|24414.98|24334.98|10
1736157440000|2025-01-06 09:57:20|24415.55|24335.55|24415.63|24335.63|24416.04|24336.04|24415.55|24335.55|10
1736157450000|2025-01-06 09:57:30|24415.3|24335.3|24415.68|24335.68|24415.72|24335.72|24415.11|24335.11|10
1736157460000|2025-01-06 09:57:40|24415.72|24335.72|24414.58|24334.58|24415.72|24335.72|24414.55|24334.55|10
1736157470000|2025-01-06 09:57:50|24414.39|24334.39|24413.64|24333.64|24414.47|24334.47|24413.64|24333.64|8
1736157480000|2025-01-06 09:58:00|24414.34|24334.34|24412.91|24332.91|24414.34|24334.34|24412.4|24332.4|10
1736157490000|2025-01-06 09:58:10|24412.99|24332.99|24412.95|24332.95|24413.2|24333.2|24412.81|24332.81|10
1736157500000|2025-01-06 09:58:20|24413.36|24333.36|24413.78|24333.78|24413.92|24333.92|24413.3|24333.3|10
1736157510000|2025-01-06 09:58:30|24413.8|24333.8|24414.63|24334.63|24415.02|24335.02|24413.61|24333.61|9
1736157520000|2025-01-06 09:58:40|24414.48|24334.48|24416.16|24336.16|24416.38|24336.38|24414.48|24334.48|9
1736157530000|2025-01-06 09:58:50|24415.94|24335.94|24418.52|24338.52|24418.52|24338.52|24415.92|24335.92|9
1736157540000|2025-01-06 09:59:00|24418.87|24338.87|24420.29|24340.29|24420.29|24340.29|24418.87|24338.87|10
1736157550000|2025-01-06 09:59:10|24420.39|24340.39|24421.05|24341.05|24421.05|24341.05|24420.39|24340.39|10
1736157560000|2025-01-06 09:59:20|24421.14|24341.14|24421.69|24341.69|24421.72|24341.72|24421.06|24341.06|10
1736157570000|2025-01-06 09:59:30|24421.68|24341.68|24421.81|24341.81|24421.84|24341.84|24421.6|24341.6|9
1736157580000|2025-01-06 09:59:40|24421.84|24341.84|24423.13|24343.13|24423.13|24343.13|24421.84|24341.84|10
1736157590000|2025-01-06 09:59:50|24423.3|24343.3|24424.42|24344.42|24424.42|24344.42|24423.3|24343.3|9
1736157600000|2025-01-06 10:00:00|24424.56|24344.56|24428|24348|24428|24348|24424.56|24344.56|10
1736157610000|2025-01-06 10:00:10|24428.42|24348.42|24435.59|24355.59|24435.59|24355.59|24428.42|24348.42|10
1736157620000|2025-01-06 10:00:20|24435.75|24355.75|24436.58|24356.58|24437.98|24357.98|24435.75|24355.75|10
1736157630000|2025-01-06 10:00:30|24436.55|24356.55|24437.63|24357.63|24437.86|24357.86|24436.02|24356.02|10
1736157640000|2025-01-06 10:00:40|24437.61|24357.61|24442.44|24362.44|24442.44|24362.44|24437.21|24357.21|10
1736157650000|2025-01-06 10:00:50|24443.82|24363.82|24447.79|24367.79|24447.79|24367.79|24443.82|24363.82|10
1736157660000|2025-01-06 10:01:00|24447.89|24367.89|24449.43|24369.43|24449.43|24369.43|24447.88|24367.88|10
1736157670000|2025-01-06 10:01:10|24449.38|24369.38|24443.48|24363.48|24449.38|24369.38|24443.29|24363.29|9
1736157680000|2025-01-06 10:01:20|24441.06|24361.06|24439.28|24359.28|24442.24|24362.24|24439.28|24359.28|10
1736157690000|2025-01-06 10:01:30|24438.96|24358.96|24436.64|24356.64|24438.96|24358.96|24436.64|24356.64|10
1736157700000|2025-01-06 10:01:40|24436.6|24356.6|24436.25|24356.25|24437.07|24357.07|24436.25|24356.25|10
1736157710000|2025-01-06 10:01:50|24436.23|24356.23|24436.49|24356.49|24437.42|24357.42|24435.46|24355.46|10
1736157720000|2025-01-06 10:02:00|24436.71|24356.71|24435|24355|24436.71|24356.71|24435|24355|10
1736157730000|2025-01-06 10:02:10|24433.01|24353.01|24433.48|24353.48|24433.95|24353.95|24432.58|24352.58|10
1736157740000|2025-01-06 10:02:20|24434.2|24354.2|24434.43|24354.43|24435.5|24355.5|24434.06|24354.06|10
1736157750000|2025-01-06 10:02:30|24434.23|24354.23|24434.94|24354.94|24434.94|24354.94|24434.23|24354.23|10
1736157760000|2025-01-06 10:02:40|24433.35|24353.35|24430.72|24350.72|24433.35|24353.35|24430.72|24350.72|10
1736157770000|2025-01-06 10:02:50|24430.27|24350.27|24429.34|24349.34|24430.92|24350.92|24429.32|24349.32|10
1736157780000|2025-01-06 10:03:00|24429.33|24349.33|24428.23|24348.23|24429.33|24349.33|24428.21|24348.21|10
1736157790000|2025-01-06 10:03:10|24427.83|24347.83|24426.66|24346.66|24427.83|24347.83|24426.31|24346.31|10
1736157800000|2025-01-06 10:03:20|24425.4|24345.4|24423.98|24343.98|24425.4|24345.4|24423.98|24343.98|9
1736157810000|2025-01-06 10:03:30|24423.54|24343.54|24417.47|24337.47|24423.54|24343.54|24417.47|24337.47|10
1736157820000|2025-01-06 10:03:40|24417.53|24337.53|24416.26|24336.26|24417.53|24337.53|24416.04|24336.04|10
1736157830000|2025-01-06 10:03:50|24415.98|24335.98|24415.78|24335.78|24416.33|24336.33|24415.78|24335.78|10
1736157840000|2025-01-06 10:04:00|24415.9|24335.9|24406.38|24326.38|24415.9|24335.9|24406.38|24326.38|10
1736157850000|2025-01-06 10:04:10|24406.58|24326.58|24404.24|24324.24|24406.6|24326.6|24404.24|24324.24|10
1736157860000|2025-01-06 10:04:20|24403.76|24323.76|24401.98|24321.98|24403.76|24323.76|24401.98|24321.98|10
1736157870000|2025-01-06 10:04:30|24401.31|24321.31|24400.74|24320.74|24401.31|24321.31|24399.78|24319.78|10
1736157880000|2025-01-06 10:04:40|24400.8|24320.8|24403.98|24323.98|24403.98|24323.98|24400.8|24320.8|10
1736157890000|2025-01-06 10:04:50|24404.35|24324.35|24407.99|24327.99|24407.99|24327.99|24404.35|24324.35|9
1736157900000|2025-01-06 10:05:00|24407.46|24327.46|24405.14|24325.14|24407.46|24327.46|24405.14|24325.14|10
1736157910000|2025-01-06 10:05:10|24405.58|24325.58|24407.22|24327.22|24407.22|24327.22|24405.58|24325.58|10
1736157920000|2025-01-06 10:05:20|24407.11|24327.11|24402.42|24322.42|24407.32|24327.32|24402.39|24322.39|10
1736157930000|2025-01-06 10:05:30|24402.13|24322.13|24401.13|24321.13|24402.13|24322.13|24400.73|24320.73|10
1736157940000|2025-01-06 10:05:40|24400.58|24320.58|24396.95|24316.95|24400.58|24320.58|24396.95|24316.95|10
1736157950000|2025-01-06 10:05:50|24396.86|24316.86|24393.87|24313.87|24397.16|24317.16|24393.87|24313.87|9
1736157960000|2025-01-06 10:06:00|24396.64|24316.64|24388.21|24308.21|24396.64|24316.64|24388.21|24308.21|10
1736157970000|2025-01-06 10:06:10|24387.47|24307.47|24383.26|24303.26|24388.34|24308.34|24383.26|24303.26|10
1736157980000|2025-01-06 10:06:20|24383.15|24303.15|24380.04|24300.04|24384.05|24304.05|24380.04|24300.04|10
1736157990000|2025-01-06 10:06:30|24380.01|24300.01|24374.38|24294.38|24380.15|24300.15|24374.38|24294.38|10
1736158000000|2025-01-06 10:06:40|24374.82|24294.82|24376.15|24296.15|24376.15|24296.15|24374.82|24294.82|10
1736158010000|2025-01-06 10:06:50|24376.24|24296.24|24371.97|24291.97|24376.24|24296.24|24371.97|24291.97|10
1736158020000|2025-01-06 10:07:00|24371.56|24291.56|24364.3|24284.3|24371.56|24291.56|24364.3|24284.3|10
1736158030000|2025-01-06 10:07:10|24364.05|24284.05|24365.84|24285.84|24365.84|24285.84|24363.75|24283.75|10
1736158040000|2025-01-06 10:07:20|24365.93|24285.93|24362.62|24282.62|24366.36|24286.36|24362.51|24282.51|10
1736158050000|2025-01-06 10:07:30|24363.03|24283.03|24359.06|24279.06|24363.03|24283.03|24359.06|24279.06|10
1736158060000|2025-01-06 10:07:40|24358.95|24278.95|24361.72|24281.72|24361.73|24281.73|24358.93|24278.93|10
1736158070000|2025-01-06 10:07:50|24361.74|24281.74|24366.58|24286.58|24366.58|24286.58|24361.74|24281.74|10
1736158080000|2025-01-06 10:08:00|24366.94|24286.94|24365.75|24285.75|24366.94|24286.94|24365.75|24285.75|10
1736158090000|2025-01-06 10:08:10|24365.79|24285.79|24365.06|24285.06|24365.79|24285.79|24364.82|24284.82|9
1736158100000|2025-01-06 10:08:20|24365.19|24285.19|24366.63|24286.63|24366.63|24286.63|24365.19|24285.19|10
1736158110000|2025-01-06 10:08:30|24366.72|24286.72|24366.99|24286.99|24367.88|24287.88|24366.54|24286.54|10
1736158120000|2025-01-06 10:08:40|24366.86|24286.86|24368.21|24288.21|24368.21|24288.21|24366.43|24286.43|10
1736158130000|2025-01-06 10:08:50|24368.42|24288.42|24370.74|24290.74|24370.74|24290.74|24368.42|24288.42|10
1736158140000|2025-01-06 10:09:00|24370.75|24290.75|24370.43|24290.43|24370.77|24290.77|24369.84|24289.84|9
1736158150000|2025-01-06 10:09:10|24370.7|24290.7|24370.29|24290.29|24371.53|24291.53|24370.29|24290.29|10
1736158160000|2025-01-06 10:09:20|24370.33|24290.33|24369.57|24289.57|24370.62|24290.62|24369.57|24289.57|9
1736158170000|2025-01-06 10:09:30|24369.67|24289.67|24368.88|24288.88|24369.86|24289.86|24368.88|24288.88|10
1736158180000|2025-01-06 10:09:40|24368.76|24288.76|24372.12|24292.12|24372.12|24292.12|24368.39|24288.39|10
1736158190000|2025-01-06 10:09:50|24373.97|24293.97|24372.44|24292.44|24373.97|24293.97|24372.36|24292.36|9
1736158200000|2025-01-06 10:10:00|24371.81|24291.81|24371.93|24291.93|24372.26|24292.26|24370.8|24290.8|10
1736158210000|2025-01-06 10:10:10|24371.78|24291.78|24372.44|24292.44|24372.44|24292.44|24367.21|24287.21|10
1736158220000|2025-01-06 10:10:20|24373.48|24293.48|24377.5|24297.5|24377.5|24297.5|24373.48|24293.48|10
1736158230000|2025-01-06 10:10:30|24377.99|24297.99|24382.29|24302.29|24382.29|24302.29|24377.99|24297.99|10
1736158240000|2025-01-06 10:10:40|24381.52|24301.52|24381.02|24301.02|24381.52|24301.52|24379.18|24299.18|10
1736158250000|2025-01-06 10:10:50|24381.57|24301.57|24383.08|24303.08|24383.31|24303.31|24381.57|24301.57|9
1736158260000|2025-01-06 10:11:00|24383.92|24303.92|24387.95|24307.95|24387.95|24307.95|24383.92|24303.92|10
1736158270000|2025-01-06 10:11:10|24387.77|24307.77|24389.43|24309.43|24389.44|24309.44|24387.51|24307.51|10
1736158280000|2025-01-06 10:11:20|24389.52|24309.52|24389.89|24309.89|24389.89|24309.89|24389.43|24309.43|10
1736158290000|2025-01-06 10:11:30|24390.02|24310.02|24389.38|24309.38|24390.02|24310.02|24389.38|24309.38|10
1736158300000|2025-01-06 10:11:40|24389.49|24309.49|24390.44|24310.44|24390.66|24310.66|24389.32|24309.32|10
1736158310000|2025-01-06 10:11:50|24390.02|24310.02|24390.08|24310.08|24390.13|24310.13|24387.83|24307.83|10
1736158320000|2025-01-06 10:12:00|24389.82|24309.82|24388.68|24308.68|24389.82|24309.82|24388.66|24308.66|10
1736158330000|2025-01-06 10:12:10|24388.67|24308.67|24387.58|24307.58|24388.7|24308.7|24387.58|24307.58|10
1736158340000|2025-01-06 10:12:20|24386.91|24306.91|24385.94|24305.94|24386.91|24306.91|24385.94|24305.94|10
1736158350000|2025-01-06 10:12:30|24386.03|24306.03|24388.18|24308.18|24388.18|24308.18|24386.03|24306.03|10
1736158360000|2025-01-06 10:12:40|24388.23|24308.23|24392.38|24312.38|24392.38|24312.38|24388.23|24308.23|10
1736158370000|2025-01-06 10:12:50|24392.35|24312.35|24394.57|24314.57|24394.57|24314.57|24392.35|24312.35|10
1736158380000|2025-01-06 10:13:00|24395.09|24315.09|24391.68|24311.68|24395.76|24315.76|24391.68|24311.68|10
1736158390000|2025-01-06 10:13:10|24391.59|24311.59|24390.98|24310.98|24392.25|24312.25|24390.98|24310.98|10
1736158400000|2025-01-06 10:13:20|24390.96|24310.96|24391.11|24311.11|24391.71|24311.71|24390.75|24310.75|10
1736158410000|2025-01-06 10:13:30|24391.27|24311.27|24392.3|24312.3|24392.3|24312.3|24391.11|24311.11|9
1736158420000|2025-01-06 10:13:40|24392.64|24312.64|24392.66|24312.66|24392.83|24312.83|24392.4|24312.4|10
1736158430000|2025-01-06 10:13:50|24393.03|24313.03|24395.19|24315.19|24395.19|24315.19|24393.03|24313.03|10
1736158440000|2025-01-06 10:14:00|24396.14|24316.14|24397.79|24317.79|24397.79|24317.79|24396.14|24316.14|9
1736158450000|2025-01-06 10:14:10|24398.16|24318.16|24397.72|24317.72|24398.26|24318.26|24397.72|24317.72|10
1736158460000|2025-01-06 10:14:20|24397.62|24317.62|24398.61|24318.61|24398.61|24318.61|24397.14|24317.14|10
1736158470000|2025-01-06 10:14:30|24398.79|24318.79|24393.55|24313.55|24398.79|24318.79|24393.55|24313.55|10
1736158480000|2025-01-06 10:14:40|24393.54|24313.54|24394.7|24314.7|24394.7|24314.7|24393.54|24313.54|10
1736158490000|2025-01-06 10:14:50|24394.76|24314.76|24394.94|24314.94|24394.99|24314.99|24394.67|24314.67|8
1736158500000|2025-01-06 10:15:00|24396.36|24316.36|24397.52|24317.52|24397.86|24317.86|24396.36|24316.36|10
1736158510000|2025-01-06 10:15:10|24397.51|24317.51|24401.39|24321.39|24401.39|24321.39|24397.49|24317.49|10
1736158520000|2025-01-06 10:15:20|24401.61|24321.61|24401.51|24321.51|24402.12|24322.12|24400.92|24320.92|10
1736158530000|2025-01-06 10:15:30|24401.5|24321.5|24401.55|24321.55|24402.24|24322.24|24401.05|24321.05|10
1736158540000|2025-01-06 10:15:40|24401.66|24321.66|24402.85|24322.85|24402.85|24322.85|24401.58|24321.58|10
1736158550000|2025-01-06 10:15:50|24402.87|24322.87|24405.6|24325.6|24405.6|24325.6|24402.83|24322.83|9
1736158560000|2025-01-06 10:16:00|24405.58|24325.58|24407.3|24327.3|24407.41|24327.41|24405.35|24325.35|10
1736158570000|2025-01-06 10:16:10|24407.82|24327.82|24407.68|24327.68|24408.61|24328.61|24406.44|24326.44|10
1736158580000|2025-01-06 10:16:20|24407.88|24327.88|24411.47|24331.47|24413.92|24333.92|24407.88|24327.88|9
1736158590000|2025-01-06 10:16:30|24410.94|24330.94|24410.2|24330.2|24411.17|24331.17|24410|24330|10
1736158600000|2025-01-06 10:16:40|24409.65|24329.65|24409.41|24329.41|24409.93|24329.93|24409.41|24329.41|10
1736158610000|2025-01-06 10:16:50|24409.21|24329.21|24408.72|24328.72|24409.21|24329.21|24408.35|24328.35|10
1736158620000|2025-01-06 10:17:00|24408.79|24328.79|24406.06|24326.06|24408.92|24328.92|24406.06|24326.06|10
1736158630000|2025-01-06 10:17:10|24405.41|24325.41|24404.81|24324.81|24405.64|24325.64|24404.81|24324.81|10
1736158640000|2025-01-06 10:17:20|24404.79|24324.79|24404|24324|24404.79|24324.79|24404|24324|10
1736158650000|2025-01-06 10:17:30|24403.59|24323.59|24402.56|24322.56|24403.74|24323.74|24402.56|24322.56|10
1736158660000|2025-01-06 10:17:40|24402.44|24322.44|24403.7|24323.7|24403.75|24323.75|24402.44|24322.44|10
1736158670000|2025-01-06 10:17:50|24403.74|24323.74|24402.93|24322.93|24403.77|24323.77|24402.83|24322.83|10
1736158680000|2025-01-06 10:18:00|24402.83|24322.83|24403.1|24323.1|24403.1|24323.1|24402.12|24322.12|10
1736158690000|2025-01-06 10:18:10|24403.12|24323.12|24402.05|24322.05|24403.2|24323.2|24402.05|24322.05|9
1736158700000|2025-01-06 10:18:20|24402.31|24322.31|24402.64|24322.64|24402.66|24322.66|24402.08|24322.08|10
1736158710000|2025-01-06 10:18:30|24402.65|24322.65|24402.35|24322.35|24402.65|24322.65|24401.85|24321.85|9
1736158720000|2025-01-06 10:18:40|24402.33|24322.33|24402.85|24322.85|24402.85|24322.85|24401.88|24321.88|8
1736158730000|2025-01-06 10:18:50|24402.9|24322.9|24402.88|24322.88|24402.98|24322.98|24402.43|24322.43|9
1736158740000|2025-01-06 10:19:00|24402.54|24322.54|24400.35|24320.35|24402.54|24322.54|24400.35|24320.35|10
1736158750000|2025-01-06 10:19:10|24400.34|24320.34|24400.56|24320.56|24400.64|24320.64|24400.34|24320.34|10
1736158760000|2025-01-06 10:19:20|24400.49|24320.49|24401.44|24321.44|24401.48|24321.48|24400.49|24320.49|10
1736158770000|2025-01-06 10:19:30|24401.31|24321.31|24400.59|24320.59|24401.31|24321.31|24399.72|24319.72|10
1736158780000|2025-01-06 10:19:40|24400.88|24320.88|24402.89|24322.89|24402.89|24322.89|24400.88|24320.88|10
1736158790000|2025-01-06 10:19:50|24403.3|24323.3|24402.77|24322.77|24403.35|24323.35|24402.77|24322.77|9
1736158800000|2025-01-06 10:20:00|24403.12|24323.12|24403.57|24323.57|24403.57|24323.57|24402.89|24322.89|10
1736158810000|2025-01-06 10:20:10|24403.38|24323.38|24403.28|24323.28|24403.59|24323.59|24403.26|24323.26|10
1736158820000|2025-01-06 10:20:20|24403.19|24323.19|24402.58|24322.58|24403.19|24323.19|24402.5|24322.5|10
1736158830000|2025-01-06 10:20:30|24402.73|24322.73|24399.49|24319.49|24402.73|24322.73|24399.49|24319.49|10
1736158840000|2025-01-06 10:20:40|24399.6|24319.6|24396.66|24316.66|24399.6|24319.6|24396.64|24316.64|10
1736158850000|2025-01-06 10:20:50|24396.68|24316.68|24397.3|24317.3|24397.49|24317.49|24396.68|24316.68|10
1736158860000|2025-01-06 10:21:00|24394.61|24314.61|24395.46|24315.46|24395.46|24315.46|24394.61|24314.61|10
1736158870000|2025-01-06 10:21:10|24395.62|24315.62|24399.12|24319.12|24399.12|24319.12|24395.49|24315.49|10
1736158880000|2025-01-06 10:21:20|24399.88|24319.88|24402.11|24322.11|24402.11|24322.11|24399.88|24319.88|9
1736158890000|2025-01-06 10:21:30|24402.58|24322.58|24402.61|24322.61|24402.77|24322.77|24402.3|24322.3|10
1736158900000|2025-01-06 10:21:40|24402.53|24322.53|24400.7|24320.7|24402.53|24322.53|24400.7|24320.7|9
1736158910000|2025-01-06 10:21:50|24400.5|24320.5|24400.18|24320.18|24400.5|24320.5|24400.02|24320.02|9
1736158920000|2025-01-06 10:22:00|24400.11|24320.11|24399.33|24319.33|24400.11|24320.11|24399.33|24319.33|10
1736158930000|2025-01-06 10:22:10|24399.31|24319.31|24399.53|24319.53|24399.54|24319.54|24398.63|24318.63|10
1736158940000|2025-01-06 10:22:20|24400.34|24320.34|24401.36|24321.36|24401.53|24321.53|24400.34|24320.34|10
1736158950000|2025-01-06 10:22:30|24401.74|24321.74|24402.31|24322.31|24402.31|24322.31|24401.56|24321.56|9
1736158960000|2025-01-06 10:22:40|24401.14|24321.14|24401.73|24321.73|24401.74|24321.74|24400.98|24320.98|10
1736158970000|2025-01-06 10:22:50|24401.2|24321.2|24401.15|24321.15|24401.2|24321.2|24400.31|24320.31|10
1736158980000|2025-01-06 10:23:00|24401.24|24321.24|24400.54|24320.54|24401.48|24321.48|24400.54|24320.54|10
1736158990000|2025-01-06 10:23:10|24400.53|24320.53|24403.85|24323.85|24403.85|24323.85|24400.53|24320.53|9
1736159000000|2025-01-06 10:23:20|24403.75|24323.75|24404.61|24324.61|24404.61|24324.61|24403.75|24323.75|9
1736159010000|2025-01-06 10:23:30|24404.75|24324.75|24406.18|24326.18|24406.18|24326.18|24404.75|24324.75|10
1736159020000|2025-01-06 10:23:40|24406.29|24326.29|24407.74|24327.74|24407.75|24327.75|24406.29|24326.29|10
1736159030000|2025-01-06 10:23:50|24407.96|24327.96|24410.79|24330.79|24410.79|24330.79|24407.96|24327.96|10
1736159040000|2025-01-06 10:24:00|24410.49|24330.49|24410.21|24330.21|24410.49|24330.49|24410.14|24330.14|10
1736159050000|2025-01-06 10:24:10|24410.93|24330.93|24412.55|24332.55|24412.55|24332.55|24410.83|24330.83|10
1736159060000|2025-01-06 10:24:20|24412.61|24332.61|24414.73|24334.73|24415.58|24335.58|24412.61|24332.61|10
1736159070000|2025-01-06 10:24:30|24414.81|24334.81|24417.1|24337.1|24417.1|24337.1|24414.81|24334.81|10
1736159080000|2025-01-06 10:24:40|24417.09|24337.09|24416.6|24336.6|24417.15|24337.15|24415.6|24335.6|10
1736159090000|2025-01-06 10:24:50|24416.9|24336.9|24417.83|24337.83|24417.98|24337.98|24416.9|24336.9|10
1736159100000|2025-01-06 10:25:00|24417.53|24337.53|24415.14|24335.14|24417.53|24337.53|24415.14|24335.14|10
1736159110000|2025-01-06 10:25:10|24414.85|24334.85|24415.47|24335.47|24415.48|24335.48|24414.36|24334.36|9
1736159120000|2025-01-06 10:25:20|24415.42|24335.42|24415.1|24335.1|24415.42|24335.42|24413.4|24333.4|10
1736159130000|2025-01-06 10:25:30|24415.39|24335.39|24415.76|24335.76|24415.81|24335.81|24415.36|24335.36|10
1736159140000|2025-01-06 10:25:40|24417.51|24337.51|24415.55|24335.55|24417.51|24337.51|24415.44|24335.44|10
1736159150000|2025-01-06 10:25:50|24415.56|24335.56|24414.4|24334.4|24415.64|24335.64|24414.4|24334.4|9
1736159160000|2025-01-06 10:26:00|24414.48|24334.48|24414.68|24334.68|24414.72|24334.72|24414.4|24334.4|9
1736159170000|2025-01-06 10:26:10|24414.81|24334.81|24415.7|24335.7|24415.86|24335.86|24414.51|24334.51|10
1736159180000|2025-01-06 10:26:20|24415.69|24335.69|24415.61|24335.61|24416.17|24336.17|24415.43|24335.43|10
1736159190000|2025-01-06 10:26:30|24415.93|24335.93|24416.93|24336.93|24416.93|24336.93|24415.93|24335.93|10
1736159200000|2025-01-06 10:26:40|24417.2|24337.2|24416.43|24336.43|24417.2|24337.2|24416.43|24336.43|10
1736159210000|2025-01-06 10:26:50|24416.39|24336.39|24417.96|24337.96|24417.96|24337.96|24416.39|24336.39|10
1736159220000|2025-01-06 10:27:00|24417.98|24337.98|24419.1|24339.1|24419.15|24339.15|24417.06|24337.06|9
1736159230000|2025-01-06 10:27:10|24418.92|24338.92|24418.55|24338.55|24418.95|24338.95|24418.52|24338.52|8
1736159240000|2025-01-06 10:27:20|24418.54|24338.54|24419.29|24339.29|24419.29|24339.29|24418.54|24338.54|9
1736159250000|2025-01-06 10:27:30|24419.39|24339.39|24418.83|24338.83|24419.39|24339.39|24418.83|24338.83|10
1736159260000|2025-01-06 10:27:40|24418.38|24338.38|24416.79|24336.79|24418.38|24338.38|24416.79|24336.79|10
1736159270000|2025-01-06 10:27:50|24416.69|24336.69|24416.3|24336.3|24416.71|24336.71|24416.18|24336.18|8
1736159280000|2025-01-06 10:28:00|24416.39|24336.39|24418.04|24338.04|24418.04|24338.04|24416.39|24336.39|10
1736159290000|2025-01-06 10:28:10|24417.42|24337.42|24416.63|24336.63|24417.42|24337.42|24416.63|24336.63|10
1736159300000|2025-01-06 10:28:20|24416.92|24336.92|24418.35|24338.35|24418.35|24338.35|24416.92|24336.92|10
1736159310000|2025-01-06 10:28:30|24418.33|24338.33|24419.98|24339.98|24420.06|24340.06|24418.28|24338.28|10
1736159320000|2025-01-06 10:28:40|24420.03|24340.03|24419.37|24339.37|24420.03|24340.03|24419.37|24339.37|9
1736159330000|2025-01-06 10:28:50|24419.24|24339.24|24416.58|24336.58|24419.24|24339.24|24416.58|24336.58|9
1736159340000|2025-01-06 10:29:00|24416.97|24336.97|24419.19|24339.19|24419.19|24339.19|24416.96|24336.96|10
1736159350000|2025-01-06 10:29:10|24419.26|24339.26|24422.53|24342.53|24422.53|24342.53|24419.26|24339.26|10
1736159360000|2025-01-06 10:29:20|24423.06|24343.06|24423.93|24343.93|24423.93|24343.93|24423.06|24343.06|9
1736159370000|2025-01-06 10:29:30|24423.98|24343.98|24422.87|24342.87|24423.99|24343.99|24422.82|24342.82|10
1736159380000|2025-01-06 10:29:40|24423.09|24343.09|24424.79|24344.79|24425|24345|24423.09|24343.09|8
1736159390000|2025-01-06 10:29:50|24424.54|24344.54|24424.69|24344.69|24424.74|24344.74|24423.92|24343.92|10
1736159400000|2025-01-06 10:30:00|24424.7|24344.7|24425.53|24345.53|24425.53|24345.53|24424.43|24344.43|10
1736159410000|2025-01-06 10:30:10|24425.84|24345.84|24424.79|24344.79|24425.84|24345.84|24424.74|24344.74|9
1736159420000|2025-01-06 10:30:20|24424.73|24344.73|24425.6|24345.6|24425.99|24345.99|24424.73|24344.73|9
1736159430000|2025-01-06 10:30:30|24425.38|24345.38|24424.01|24344.01|24425.38|24345.38|24424.01|24344.01|10
1736159440000|2025-01-06 10:30:40|24423.97|24343.97|24424.84|24344.84|24424.84|24344.84|24423.66|24343.66|9
1736159450000|2025-01-06 10:30:50|24425|24345|24426.89|24346.89|24427.39|24347.39|24424.91|24344.91|10
1736159460000|2025-01-06 10:31:00|24426.86|24346.86|24425.02|24345.02|24427.41|24347.41|24425.02|24345.02|9
1736159470000|2025-01-06 10:31:10|24425.04|24345.04|24423.07|24343.07|24425.04|24345.04|24423.01|24343.01|10
1736159480000|2025-01-06 10:31:20|24422.66|24342.66|24419.07|24339.07|24422.66|24342.66|24419.04|24339.04|9
1736159490000|2025-01-06 10:31:30|24419.08|24339.08|24419.82|24339.82|24419.84|24339.84|24419.08|24339.08|10
1736159500000|2025-01-06 10:31:40|24419.78|24339.78|24418.32|24338.32|24419.78|24339.78|24418.32|24338.32|9
1736159510000|2025-01-06 10:31:50|24418.44|24338.44|24417.36|24337.36|24418.65|24338.65|24417.36|24337.36|10
1736159520000|2025-01-06 10:32:00|24417.3|24337.3|24421.17|24341.17|24421.17|24341.17|24417.27|24337.27|10
1736159530000|2025-01-06 10:32:10|24421.18|24341.18|24422.12|24342.12|24422.12|24342.12|24421.18|24341.18|10
1736159540000|2025-01-06 10:32:20|24422.18|24342.18|24419.92|24339.92|24422.18|24342.18|24419.92|24339.92|10
1736159550000|2025-01-06 10:32:30|24420.15|24340.15|24419.92|24339.92|24420.29|24340.29|24419.75|24339.75|10
1736159560000|2025-01-06 10:32:40|24419.95|24339.95|24419.35|24339.35|24420.16|24340.16|24419.35|24339.35|10
1736159570000|2025-01-06 10:32:50|24419.32|24339.32|24418.28|24338.28|24419.32|24339.32|24418.26|24338.26|9
1736159580000|2025-01-06 10:33:00|24417.93|24337.93|24417.12|24337.12|24417.93|24337.93|24416.57|24336.57|9
1736159590000|2025-01-06 10:33:10|24417.19|24337.19|24416.58|24336.58|24417.19|24337.19|24416.53|24336.53|10
1736159600000|2025-01-06 10:33:20|24416.63|24336.63|24414.28|24334.28|24416.64|24336.64|24414.28|24334.28|9
1736159610000|2025-01-06 10:33:30|24414.24|24334.24|24411.92|24331.92|24414.24|24334.24|24411.92|24331.92|10
1736159620000|2025-01-06 10:33:40|24411.85|24331.85|24411.36|24331.36|24411.85|24331.85|24410.68|24330.68|10
1736159630000|2025-01-06 10:33:50|24411.39|24331.39|24411.56|24331.56|24411.56|24331.56|24410.69|24330.69|10
1736159640000|2025-01-06 10:34:00|24411.55|24331.55|24411.76|24331.76|24412.02|24332.02|24411.22|24331.22|10
1736159650000|2025-01-06 10:34:10|24411.79|24331.79|24413.26|24333.26|24413.26|24333.26|24411.48|24331.48|9
1736159660000|2025-01-06 10:34:20|24413.2|24333.2|24415.19|24335.19|24415.19|24335.19|24413.2|24333.2|9
1736159670000|2025-01-06 10:34:30|24415.43|24335.43|24416.48|24336.48|24416.48|24336.48|24415.43|24335.43|10
1736159680000|2025-01-06 10:34:40|24416.52|24336.52|24415.53|24335.53|24417.02|24337.02|24415.5|24335.5|10
1736159690000|2025-01-06 10:34:50|24415.47|24335.47|24418.7|24338.7|24418.7|24338.7|24415.43|24335.43|10
1736159700000|2025-01-06 10:35:00|24418.63|24338.63|24417.9|24337.9|24418.74|24338.74|24417.89|24337.89|9
1736159710000|2025-01-06 10:35:10|24417.82|24337.82|24416.82|24336.82|24417.82|24337.82|24416.82|24336.82|10
1736159720000|2025-01-06 10:35:20|24416.63|24336.63|24416.43|24336.43|24416.79|24336.79|24416.31|24336.31|9
1736159730000|2025-01-06 10:35:30|24416.48|24336.48|24416.55|24336.55|24417.03|24337.03|24416.48|24336.48|9
1736159740000|2025-01-06 10:35:40|24416.06|24336.06|24415.06|24335.06|24416.06|24336.06|24414.65|24334.65|10
1736159750000|2025-01-06 10:35:50|24414.9|24334.9|24409.24|24329.24|24414.92|24334.92|24409.24|24329.24|10
1736159760000|2025-01-06 10:36:00|24409.03|24329.03|24412.14|24332.14|24412.91|24332.91|24409.03|24329.03|10
1736159770000|2025-01-06 10:36:10|24411.55|24331.55|24409.29|24329.29|24411.55|24331.55|24409.29|24329.29|10
1736159780000|2025-01-06 10:36:20|24409.17|24329.17|24408.06|24328.06|24409.34|24329.34|24408.06|24328.06|10
1736159790000|2025-01-06 10:36:30|24407.32|24327.32|24407.56|24327.56|24407.94|24327.94|24407.26|24327.26|10
1736159800000|2025-01-06 10:36:40|24407.52|24327.52|24406.82|24326.82|24407.52|24327.52|24406.82|24326.82|9
1736159810000|2025-01-06 10:36:50|24406.65|24326.65|24406.78|24326.78|24407.08|24327.08|24406.19|24326.19|10
1736159820000|2025-01-06 10:37:00|24406.53|24326.53|24406.47|24326.47|24406.79|24326.79|24406.14|24326.14|10
1736159830000|2025-01-06 10:37:10|24407.37|24327.37|24407.88|24327.88|24408.21|24328.21|24407.37|24327.37|10
1736159840000|2025-01-06 10:37:20|24407.28|24327.28|24406.52|24326.52|24407.28|24327.28|24406.52|24326.52|10
1736159850000|2025-01-06 10:37:30|24406.59|24326.59|24406.58|24326.58|24406.7|24326.7|24406.58|24326.58|8
1736159860000|2025-01-06 10:37:40|24406.57|24326.57|24405.61|24325.61|24406.58|24326.58|24405.61|24325.61|8
1736159870000|2025-01-06 10:37:50|24405.62|24325.62|24408.13|24328.13|24408.13|24328.13|24405.62|24325.62|10
1736159880000|2025-01-06 10:38:00|24408.23|24328.23|24410.69|24330.69|24411.14|24331.14|24408.23|24328.23|9
1736159890000|2025-01-06 10:38:10|24410.68|24330.68|24412.95|24332.95|24413.13|24333.13|24410.5|24330.5|9
1736159900000|2025-01-06 10:38:20|24413.09|24333.09|24412.9|24332.9|24413.09|24333.09|24412.49|24332.49|9
1736159910000|2025-01-06 10:38:30|24412.94|24332.94|24416.1|24336.1|24416.1|24336.1|24412.87|24332.87|10
1736159920000|2025-01-06 10:38:40|24416.65|24336.65|24414.26|24334.26|24417.28|24337.28|24414.18|24334.18|10
1736159930000|2025-01-06 10:38:50|24414.23|24334.23|24414.01|24334.01|24414.4|24334.4|24413.98|24333.98|10
1736159940000|2025-01-06 10:39:00|24413.87|24333.87|24415.48|24335.48|24415.48|24335.48|24413.87|24333.87|10
1736159950000|2025-01-06 10:39:10|24415.56|24335.56|24418.37|24338.37|24418.39|24338.39|24415.46|24335.46|10
1736159960000|2025-01-06 10:39:20|24418.18|24338.18|24419.92|24339.92|24419.92|24339.92|24417.31|24337.31|9
1736159970000|2025-01-06 10:39:30|24420.44|24340.44|24422.93|24342.93|24422.94|24342.94|24420.44|24340.44|10
1736159980000|2025-01-06 10:39:40|24422.49|24342.49|24424.13|24344.13|24424.13|24344.13|24422.46|24342.46|9
1736159990000|2025-01-06 10:39:50|24423.67|24343.67|24423.22|24343.22|24423.91|24343.91|24423.18|24343.18|10
1736160000000|2025-01-06 10:40:00|24422.83|24342.83|24420.91|24340.91|24422.83|24342.83|24420.8|24340.8|10
1736160010000|2025-01-06 10:40:10|24421.09|24341.09|24422.1|24342.1|24422.76|24342.76|24421.07|24341.07|10
1736160020000|2025-01-06 10:40:20|24422.07|24342.07|24422.89|24342.89|24422.89|24342.89|24422.01|24342.01|10
1736160030000|2025-01-06 10:40:30|24422.84|24342.84|24424.24|24344.24|24424.24|24344.24|24422.8|24342.8|10
1736160040000|2025-01-06 10:40:40|24424.2|24344.2|24426.53|24346.53|24427.27|24347.27|24424.2|24344.2|10
1736160050000|2025-01-06 10:40:50|24426.21|24346.21|24426.4|24346.4|24426.76|24346.76|24425.78|24345.78|10
1736160060000|2025-01-06 10:41:00|24426.39|24346.39|24425.66|24345.66|24426.39|24346.39|24425.61|24345.61|9
1736160070000|2025-01-06 10:41:10|24425.35|24345.35|24427.52|24347.52|24427.52|24347.52|24425.32|24345.32|10
1736160080000|2025-01-06 10:41:20|24427.51|24347.51|24427.88|24347.88|24427.88|24347.88|24427.1|24347.1|10
1736160090000|2025-01-06 10:41:30|24427.87|24347.87|24426.42|24346.42|24427.89|24347.89|24426.42|24346.42|10
1736160100000|2025-01-06 10:41:40|24425.87|24345.87|24426.3|24346.3|24426.8|24346.8|24425.67|24345.67|10
1736160110000|2025-01-06 10:41:50|24425.98|24345.98|24425.1|24345.1|24425.98|24345.98|24425.08|24345.08|10
1736160120000|2025-01-06 10:42:00|24425.2|24345.2|24426.11|24346.11|24426.46|24346.46|24424.6|24344.6|10
1736160130000|2025-01-06 10:42:10|24425.92|24345.92|24425.53|24345.53|24426.04|24346.04|24425.53|24345.53|10
1736160140000|2025-01-06 10:42:20|24425.52|24345.52|24425.82|24345.82|24425.99|24345.99|24425.52|24345.52|9
1736160150000|2025-01-06 10:42:30|24425.83|24345.83|24425.55|24345.55|24425.83|24345.83|24425.21|24345.21|10
1736160160000|2025-01-06 10:42:40|24425.46|24345.46|24424.67|24344.67|24425.67|24345.67|24424.62|24344.62|9
1736160170000|2025-01-06 10:42:50|24424.76|24344.76|24425.54|24345.54|24425.54|24345.54|24424.76|24344.76|9
1736160180000|2025-01-06 10:43:00|24425.56|24345.56|24424.94|24344.94|24425.58|24345.58|24424.69|24344.69|10
1736160190000|2025-01-06 10:43:10|24424.9|24344.9|24423.4|24343.4|24424.9|24344.9|24422.88|24342.88|10
1736160200000|2025-01-06 10:43:20|24422.31|24342.31|24418.13|24338.13|24422.31|24342.31|24418.13|24338.13|10
1736160210000|2025-01-06 10:43:30|24414.21|24334.21|24410.33|24330.33|24414.21|24334.21|24410.05|24330.05|10
1736160220000|2025-01-06 10:43:40|24410.47|24330.47|24411.28|24331.28|24411.31|24331.31|24410.47|24330.47|10
1736160230000|2025-01-06 10:43:50|24411.71|24331.71|24411.58|24331.58|24411.94|24331.94|24411.58|24331.58|8
1736160240000|2025-01-06 10:44:00|24410.71|24330.71|24410.19|24330.19|24410.8|24330.8|24409.9|24329.9|10
1736160250000|2025-01-06 10:44:10|24410.1|24330.1|24410.45|24330.45|24410.58|24330.58|24410.1|24330.1|9
1736160260000|2025-01-06 10:44:20|24410.5|24330.5|24409.63|24329.63|24410.5|24330.5|24409.63|24329.63|10
1736160270000|2025-01-06 10:44:30|24409.65|24329.65|24407.53|24327.53|24409.65|24329.65|24407.53|24327.53|8
1736160280000|2025-01-06 10:44:40|24405.86|24325.86|24404.8|24324.8|24405.86|24325.86|24404.11|24324.11|10
1736160290000|2025-01-06 10:44:50|24405.38|24325.38|24407.3|24327.3|24407.3|24327.3|24405.38|24325.38|9
1736160300000|2025-01-06 10:45:00|24407.4|24327.4|24405.87|24325.87|24407.4|24327.4|24405.87|24325.87|9
1736160310000|2025-01-06 10:45:10|24405.79|24325.79|24406.02|24326.02|24406.7|24326.7|24405.6|24325.6|9
1736160320000|2025-01-06 10:45:20|24405.89|24325.89|24404.96|24324.96|24405.93|24325.93|24404.96|24324.96|10
1736160330000|2025-01-06 10:45:30|24404.31|24324.31|24401.07|24321.07|24404.31|24324.31|24401.07|24321.07|10
1736160340000|2025-01-06 10:45:40|24400.87|24320.87|24399.46|24319.46|24400.87|24320.87|24398.92|24318.92|10
1736160350000|2025-01-06 10:45:50|24399.47|24319.47|24399.71|24319.71|24399.71|24319.71|24399.47|24319.47|8
1736160360000|2025-01-06 10:46:00|24399.73|24319.73|24396.5|24316.5|24399.73|24319.73|24396.5|24316.5|10
1736160370000|2025-01-06 10:46:10|24396.89|24316.89|24399.9|24319.9|24399.9|24319.9|24396.89|24316.89|10
1736160380000|2025-01-06 10:46:20|24400.04|24320.04|24401.89|24321.89|24401.89|24321.89|24400.04|24320.04|8
1736160390000|2025-01-06 10:46:30|24401.99|24321.99|24403.47|24323.47|24403.7|24323.7|24401.99|24321.99|9
1736160400000|2025-01-06 10:46:40|24404.43|24324.43|24406.77|24326.77|24406.77|24326.77|24404.38|24324.38|10
1736160410000|2025-01-06 10:46:50|24406.99|24326.99|24408.69|24328.69|24408.92|24328.92|24406.99|24326.99|9
1736160420000|2025-01-06 10:47:00|24407.81|24327.81|24409.61|24329.61|24410.26|24330.26|24407.81|24327.81|10
1736160430000|2025-01-06 10:47:10|24409.4|24329.4|24410.5|24330.5|24410.5|24330.5|24409.3|24329.3|10
1736160440000|2025-01-06 10:47:20|24410.27|24330.27|24411.66|24331.66|24411.66|24331.66|24410.23|24330.23|9
1736160450000|2025-01-06 10:47:30|24411.95|24331.95|24415.79|24335.79|24415.79|24335.79|24411.95|24331.95|9
1736160460000|2025-01-06 10:47:40|24415.54|24335.54|24415.14|24335.14|24415.55|24335.55|24415.14|24335.14|10
1736160470000|2025-01-06 10:47:50|24414.77|24334.77|24415.5|24335.5|24415.64|24335.64|24414.27|24334.27|10
1736160480000|2025-01-06 10:48:00|24415.09|24335.09|24415.79|24335.79|24415.79|24335.79|24414.76|24334.76|10
1736160490000|2025-01-06 10:48:10|24416.11|24336.11|24414.64|24334.64|24416.58|24336.58|24414.64|24334.64|10
1736160500000|2025-01-06 10:48:20|24414.92|24334.92|24415.31|24335.31|24415.31|24335.31|24414.63|24334.63|10
1736160510000|2025-01-06 10:48:30|24415.58|24335.58|24416.97|24336.97|24416.97|24336.97|24415.58|24335.58|10
1736160520000|2025-01-06 10:48:40|24418.04|24338.04|24419.17|24339.17|24419.17|24339.17|24418.04|24338.04|10
1736160530000|2025-01-06 10:48:50|24419.18|24339.18|24418.91|24338.91|24419.92|24339.92|24418.82|24338.82|10
1736160540000|2025-01-06 10:49:00|24419.3|24339.3|24418.16|24338.16|24419.41|24339.41|24418.08|24338.08|10
1736160550000|2025-01-06 10:49:10|24418.2|24338.2|24418.35|24338.35|24418.49|24338.49|24418.18|24338.18|10
1736160560000|2025-01-06 10:49:20|24418.2|24338.2|24419.26|24339.26|24419.26|24339.26|24417.83|24337.83|8
1736160570000|2025-01-06 10:49:30|24419.76|24339.76|24421.15|24341.15|24421.15|24341.15|24419.76|24339.76|10
1736160580000|2025-01-06 10:49:40|24421.13|24341.13|24422.6|24342.6|24422.6|24342.6|24421.13|24341.13|10
1736160590000|2025-01-06 10:49:50|24422.76|24342.76|24423.75|24343.75|24423.75|24343.75|24422.76|24342.76|9
1736160600000|2025-01-06 10:50:00|24423.72|24343.72|24424.72|24344.72|24424.93|24344.93|24423.54|24343.54|10
1736160610000|2025-01-06 10:50:10|24424.8|24344.8|24424.08|24344.08|24424.94|24344.94|24424.08|24344.08|7
1736160620000|2025-01-06 10:50:20|24424.05|24344.05|24424.87|24344.87|24425.4|24345.4|24423.81|24343.81|9
1736160630000|2025-01-06 10:50:30|24424.76|24344.76|24425.01|24345.01|24425.05|24345.05|24424.43|24344.43|10
1736160640000|2025-01-06 10:50:40|24425.85|24345.85|24427.24|24347.24|24427.87|24347.87|24425.85|24345.85|10
1736160650000|2025-01-06 10:50:50|24426.67|24346.67|24425.75|24345.75|24426.67|24346.67|24425.64|24345.64|9
1736160660000|2025-01-06 10:51:00|24425.24|24345.24|24425.54|24345.54|24425.6|24345.6|24423.92|24343.92|10
1736160670000|2025-01-06 10:51:10|24425.1|24345.1|24423.87|24343.87|24425.3|24345.3|24423.87|24343.87|10
1736160680000|2025-01-06 10:51:20|24423.45|24343.45|24422.69|24342.69|24423.45|24343.45|24422.46|24342.46|9
1736160690000|2025-01-06 10:51:30|24422.65|24342.65|24422.49|24342.49|24422.79|24342.79|24422.49|24342.49|10
1736160700000|2025-01-06 10:51:40|24422.38|24342.38|24423.2|24343.2|24423.2|24343.2|24421.62|24341.62|9
1736160710000|2025-01-06 10:51:50|24423.18|24343.18|24422.15|24342.15|24423.54|24343.54|24422.01|24342.01|10
1736160720000|2025-01-06 10:52:00|24422.14|24342.14|24416.48|24336.48|24422.58|24342.58|24416.48|24336.48|10
1736160730000|2025-01-06 10:52:10|24415.49|24335.49|24413.06|24333.06|24415.49|24335.49|24413.06|24333.06|9
1736160740000|2025-01-06 10:52:20|24413.11|24333.11|24412.47|24332.47|24413.15|24333.15|24412.47|24332.47|9
1736160750000|2025-01-06 10:52:30|24412.37|24332.37|24411.93|24331.93|24412.37|24332.37|24411.84|24331.84|10
1736160760000|2025-01-06 10:52:40|24412.67|24332.67|24410.75|24330.75|24412.92|24332.92|24410.75|24330.75|10
1736160770000|2025-01-06 10:52:50|24410.68|24330.68|24411.55|24331.55|24411.55|24331.55|24410.68|24330.68|10
1736160780000|2025-01-06 10:53:00|24411.53|24331.53|24411.98|24331.98|24412.26|24332.26|24411.53|24331.53|10
1736160790000|2025-01-06 10:53:10|24412|24332|24412.2|24332.2|24412.2|24332.2|24411.85|24331.85|9
1736160800000|2025-01-06 10:53:20|24412.21|24332.21|24412.91|24332.91|24412.91|24332.91|24411.93|24331.93|9
1736160810000|2025-01-06 10:53:30|24412.92|24332.92|24412.19|24332.19|24414.06|24334.06|24412.19|24332.19|9
1736160820000|2025-01-06 10:53:40|24412.25|24332.25|24413.32|24333.32|24413.32|24333.32|24412.16|24332.16|10
1736160830000|2025-01-06 10:53:50|24413.53|24333.53|24414.13|24334.13|24414.14|24334.14|24413.53|24333.53|9
1736160840000|2025-01-06 10:54:00|24414.11|24334.11|24416.78|24336.78|24416.78|24336.78|24413.94|24333.94|10
1736160850000|2025-01-06 10:54:10|24416.82|24336.82|24419.5|24339.5|24419.5|24339.5|24416.82|24336.82|10
1736160860000|2025-01-06 10:54:20|24419.54|24339.54|24420.45|24340.45|24420.45|24340.45|24419.54|24339.54|10
1736160870000|2025-01-06 10:54:30|24420.75|24340.75|24421.14|24341.14|24421.71|24341.71|24420.75|24340.75|10
1736160880000|2025-01-06 10:54:40|24421.65|24341.65|24421.62|24341.62|24421.68|24341.68|24421.55|24341.55|9
1736160890000|2025-01-06 10:54:50|24421.6|24341.6|24422.96|24342.96|24423.4|24343.4|24421.6|24341.6|10
1736160900000|2025-01-06 10:55:00|24422.36|24342.36|24420.38|24340.38|24422.36|24342.36|24420.38|24340.38|10
1736160910000|2025-01-06 10:55:10|24420.32|24340.32|24419.9|24339.9|24420.85|24340.85|24419.9|24339.9|10
1736160920000|2025-01-06 10:55:20|24418.97|24338.97|24419.93|24339.93|24419.93|24339.93|24418.46|24338.46|10
1736160930000|2025-01-06 10:55:30|24419.99|24339.99|24420.48|24340.48|24420.48|24340.48|24419.87|24339.87|10
1736160940000|2025-01-06 10:55:40|24420.38|24340.38|24420.32|24340.32|24420.78|24340.78|24420.01|24340.01|10
1736160950000|2025-01-06 10:55:50|24420.3|24340.3|24420.7|24340.7|24420.7|24340.7|24420.3|24340.3|10
1736160960000|2025-01-06 10:56:00|24420.62|24340.62|24420.15|24340.15|24420.7|24340.7|24420.08|24340.08|8
1736160970000|2025-01-06 10:56:10|24420.23|24340.23|24420|24340|24420.29|24340.29|24419.85|24339.85|10
1736160980000|2025-01-06 10:56:20|24419.99|24339.99|24418.91|24338.91|24420.09|24340.09|24418.76|24338.76|10
1736160990000|2025-01-06 10:56:30|24418.94|24338.94|24419.22|24339.22|24419.73|24339.73|24418.85|24338.85|10
1736161000000|2025-01-06 10:56:40|24418.29|24338.29|24418.18|24338.18|24418.29|24338.29|24418.07|24338.07|9
1736161010000|2025-01-06 10:56:50|24418.3|24338.3|24418.7|24338.7|24418.79|24338.79|24418.21|24338.21|8
1736161020000|2025-01-06 10:57:00|24418.74|24338.74|24419.97|24339.97|24420.14|24340.14|24418.52|24338.52|10
1736161030000|2025-01-06 10:57:10|24419.36|24339.36|24418.66|24338.66|24419.36|24339.36|24418.53|24338.53|10
1736161040000|2025-01-06 10:57:20|24418.7|24338.7|24418.05|24338.05|24418.7|24338.7|24418.05|24338.05|10
1736161050000|2025-01-06 10:57:30|24418.19|24338.19|24417.92|24337.92|24418.2|24338.2|24417.89|24337.89|10
1736161060000|2025-01-06 10:57:40|24418.07|24338.07|24416.45|24336.45|24418.07|24338.07|24416.4|24336.4|10
1736161070000|2025-01-06 10:57:50|24416.33|24336.33|24415.46|24335.46|24416.33|24336.33|24415.45|24335.45|10
1736161080000|2025-01-06 10:58:00|24415.48|24335.48|24415.38|24335.38|24415.78|24335.78|24415.38|24335.38|8
1736161090000|2025-01-06 10:58:10|24415.28|24335.28|24410.95|24330.95|24415.28|24335.28|24410.81|24330.81|10
1736161100000|2025-01-06 10:58:20|24411.18|24331.18|24408.71|24328.71|24411.18|24331.18|24408.71|24328.71|10
1736161110000|2025-01-06 10:58:30|24408.64|24328.64|24408.17|24328.17|24408.64|24328.64|24407.99|24327.99|10
1736161120000|2025-01-06 10:58:40|24407.3|24327.3|24407.99|24327.99|24408.1|24328.1|24407.18|24327.18|10
1736161130000|2025-01-06 10:58:50|24408.33|24328.33|24413.18|24333.18|24413.18|24333.18|24408.33|24328.33|10
1736161140000|2025-01-06 10:59:00|24413.31|24333.31|24414.01|24334.01|24414.1|24334.1|24413.31|24333.31|10
1736161150000|2025-01-06 10:59:10|24414.03|24334.03|24414.75|24334.75|24414.75|24334.75|24414.03|24334.03|10
1736161160000|2025-01-06 10:59:20|24414.96|24334.96|24416.57|24336.57|24417|24337|24414.96|24334.96|10
1736161170000|2025-01-06 10:59:30|24416.73|24336.73|24418.06|24338.06|24418.23|24338.23|24416.45|24336.45|10
1736161180000|2025-01-06 10:59:40|24418.15|24338.15|24418.83|24338.83|24418.83|24338.83|24418.13|24338.13|9
1736161190000|2025-01-06 10:59:50|24418.85|24338.85|24420.42|24340.42|24420.42|24340.42|24418.85|24338.85|10
1736161200000|2025-01-06 11:00:00|24420.46|24340.46|24423.7|24343.7|24423.7|24343.7|24420.35|24340.35|9
1736161210000|2025-01-06 11:00:10|24423.76|24343.76|24428|24348|24428|24348|24423.76|24343.76|10
1736161220000|2025-01-06 11:00:20|24428.68|24348.68|24430.3|24350.3|24430.3|24350.3|24428.68|24348.68|10
1736161230000|2025-01-06 11:00:30|24430.73|24350.73|24431.32|24351.32|24431.32|24351.32|24430.73|24350.73|10
1736161240000|2025-01-06 11:00:40|24431.93|24351.93|24432.16|24352.16|24432.31|24352.31|24431.25|24351.25|10
1736161250000|2025-01-06 11:00:50|24432.25|24352.25|24434.42|24354.42|24434.79|24354.79|24432.25|24352.25|10
1736161260000|2025-01-06 11:01:00|24434.5|24354.5|24433.39|24353.39|24435.52|24355.52|24433.39|24353.39|10
1736161270000|2025-01-06 11:01:10|24433.65|24353.65|24428.8|24348.8|24433.65|24353.65|24428.8|24348.8|10
1736161280000|2025-01-06 11:01:20|24428.79|24348.79|24426.77|24346.77|24428.79|24348.79|24426.42|24346.42|10
1736161290000|2025-01-06 11:01:30|24426.75|24346.75|24429.3|24349.3|24430.27|24350.27|24426.75|24346.75|10
1736161300000|2025-01-06 11:01:40|24428.97|24348.97|24427.59|24347.59|24428.99|24348.99|24427.59|24347.59|10
1736161310000|2025-01-06 11:01:50|24427.46|24347.46|24425.83|24345.83|24427.46|24347.46|24425.83|24345.83|10
1736161320000|2025-01-06 11:02:00|24425.8|24345.8|24423.66|24343.66|24425.8|24345.8|24423.66|24343.66|10
1736161330000|2025-01-06 11:02:10|24422.84|24342.84|24420.64|24340.64|24422.84|24342.84|24420.64|24340.64|10
1736161340000|2025-01-06 11:02:20|24420.32|24340.32|24418.81|24338.81|24420.44|24340.44|24418.6|24338.6|10
1736161350000|2025-01-06 11:02:30|24418.7|24338.7|24417.22|24337.22|24418.78|24338.78|24417.22|24337.22|10
1736161360000|2025-01-06 11:02:40|24415.74|24335.74|24417.56|24337.56|24417.56|24337.56|24413.99|24333.99|10
1736161370000|2025-01-06 11:02:50|24418.16|24338.16|24422.34|24342.34|24422.34|24342.34|24418.15|24338.15|10
1736161380000|2025-01-06 11:03:00|24422.15|24342.15|24421.02|24341.02|24422.35|24342.35|24421.02|24341.02|10
1736161390000|2025-01-06 11:03:10|24419.82|24339.82|24417.47|24337.47|24419.82|24339.82|24416.64|24336.64|10
1736161400000|2025-01-06 11:03:20|24417.76|24337.76|24417.82|24337.82|24418.79|24338.79|24417.55|24337.55|10
1736161410000|2025-01-06 11:03:30|24417.79|24337.79|24415.95|24335.95|24417.79|24337.79|24415.83|24335.83|10
1736161420000|2025-01-06 11:03:40|24415.84|24335.84|24414.46|24334.46|24415.84|24335.84|24414.46|24334.46|9
1736161430000|2025-01-06 11:03:50|24414.25|24334.25|24413.91|24333.91|24414.25|24334.25|24413.77|24333.77|10
1736161440000|2025-01-06 11:04:00|24414.07|24334.07|24412.33|24332.33|24414.16|24334.16|24412.33|24332.33|10
1736161450000|2025-01-06 11:04:10|24412.46|24332.46|24409.69|24329.69|24412.47|24332.47|24409.69|24329.69|10
1736161460000|2025-01-06 11:04:20|24409.91|24329.91|24409.81|24329.81|24410.18|24330.18|24409.62|24329.62|9
1736161470000|2025-01-06 11:04:30|24410.2|24330.2|24412.25|24332.25|24412.25|24332.25|24410.2|24330.2|10
1736161480000|2025-01-06 11:04:40|24413.03|24333.03|24415.2|24335.2|24415.2|24335.2|24413.03|24333.03|10
1736161490000|2025-01-06 11:04:50|24415.16|24335.16|24415.69|24335.69|24415.95|24335.95|24415.16|24335.16|10
1736161500000|2025-01-06 11:05:00|24415.7|24335.7|24413.33|24333.33|24415.7|24335.7|24413.03|24333.03|9
1736161510000|2025-01-06 11:05:10|24413.57|24333.57|24413.03|24333.03|24413.57|24333.57|24412.39|24332.39|10
1736161520000|2025-01-06 11:05:20|24412.66|24332.66|24413.05|24333.05|24413.05|24333.05|24412.4|24332.4|10
1736161530000|2025-01-06 11:05:30|24413.73|24333.73|24416.4|24336.4|24416.4|24336.4|24413.73|24333.73|10
1736161540000|2025-01-06 11:05:40|24416.43|24336.43|24418.14|24338.14|24418.14|24338.14|24416.43|24336.43|10
1736161550000|2025-01-06 11:05:50|24418.86|24338.86|24418.71|24338.71|24418.92|24338.92|24418.35|24338.35|10
1736161560000|2025-01-06 11:06:00|24418.72|24338.72|24416.64|24336.64|24418.72|24338.72|24416.64|24336.64|7
1736161570000|2025-01-06 11:06:10|24416.51|24336.51|24419.06|24339.06|24419.06|24339.06|24416.51|24336.51|10
1736161580000|2025-01-06 11:06:20|24419.23|24339.23|24422.66|24342.66|24422.66|24342.66|24419.18|24339.18|10
1736161590000|2025-01-06 11:06:30|24422.84|24342.84|24423.33|24343.33|24423.34|24343.34|24422.82|24342.82|9
1736161600000|2025-01-06 11:06:40|24423.81|24343.81|24425.39|24345.39|24425.39|24345.39|24423.81|24343.81|10
1736161610000|2025-01-06 11:06:50|24425.92|24345.92|24426.24|24346.24|24426.24|24346.24|24424.68|24344.68|10
1736161620000|2025-01-06 11:07:00|24425.9|24345.9|24426.27|24346.27|24426.28|24346.28|24425.9|24345.9|10
1736161630000|2025-01-06 11:07:10|24428.44|24348.44|24430.86|24350.86|24430.86|24350.86|24428.44|24348.44|10
1736161640000|2025-01-06 11:07:20|24431.21|24351.21|24431.4|24351.4|24431.64|24351.64|24430.29|24350.29|10
1736161650000|2025-01-06 11:07:30|24430.49|24350.49|24431.71|24351.71|24431.75|24351.75|24430.45|24350.45|10
1736161660000|2025-01-06 11:07:40|24431.81|24351.81|24429.96|24349.96|24432.03|24352.03|24429.96|24349.96|10
1736161670000|2025-01-06 11:07:50|24429.19|24349.19|24428.45|24348.45|24429.96|24349.96|24428.44|24348.44|10
1736161680000|2025-01-06 11:08:00|24428.38|24348.38|24427.03|24347.03|24428.38|24348.38|24427.03|24347.03|10
1736161690000|2025-01-06 11:08:10|24427.01|24347.01|24431.5|24351.5|24431.5|24351.5|24426.91|24346.91|9
1736161700000|2025-01-06 11:08:20|24433.99|24353.99|24435.33|24355.33|24435.35|24355.35|24433.66|24353.66|10
1736161710000|2025-01-06 11:08:30|24435.38|24355.38|24434.96|24354.96|24435.38|24355.38|24434.96|24354.96|8
1736161720000|2025-01-06 11:08:40|24435.83|24355.83|24439.06|24359.06|24439.36|24359.36|24435.83|24355.83|10
1736161730000|2025-01-06 11:08:50|24439.09|24359.09|24440.63|24360.63|24440.68|24360.68|24439.09|24359.09|8
1736161740000|2025-01-06 11:09:00|24440.66|24360.66|24439.97|24359.97|24440.72|24360.72|24439.97|24359.97|9
1736161750000|2025-01-06 11:09:10|24439.1|24359.1|24440.32|24360.32|24440.32|24360.32|24439.1|24359.1|9
1736161760000|2025-01-06 11:09:20|24439.7|24359.7|24437.62|24357.62|24439.7|24359.7|24436.91|24356.91|10
1736161770000|2025-01-06 11:09:30|24437.89|24357.89|24438.87|24358.87|24438.87|24358.87|24437.89|24357.89|9
1736161780000|2025-01-06 11:09:40|24438.97|24358.97|24440.04|24360.04|24440.17|24360.17|24438.97|24358.97|10
1736161790000|2025-01-06 11:09:50|24440.26|24360.26|24440.43|24360.43|24440.65|24360.65|24440.26|24360.26|9
1736161800000|2025-01-06 11:10:00|24440.36|24360.36|24439.86|24359.86|24440.36|24360.36|24439.54|24359.54|10
1736161810000|2025-01-06 11:10:10|24439.97|24359.97|24440.66|24360.66|24440.66|24360.66|24439.9|24359.9|9
1736161820000|2025-01-06 11:10:20|24440.76|24360.76|24444.79|24364.79|24444.79|24364.79|24440.76|24360.76|10
1736161830000|2025-01-06 11:10:30|24444.87|24364.87|24446.48|24366.48|24446.48|24366.48|24444.87|24364.87|9
1736161840000|2025-01-06 11:10:40|24446.83|24366.83|24448.2|24368.2|24448.45|24368.45|24446.83|24366.83|10
1736161850000|2025-01-06 11:10:50|24448.12|24368.12|24447.84|24367.84|24448.18|24368.18|24447.84|24367.84|10
1736161860000|2025-01-06 11:11:00|24447.79|24367.79|24447.53|24367.53|24448.21|24368.21|24447.42|24367.42|9
1736161870000|2025-01-06 11:11:10|24447.52|24367.52|24445.25|24365.25|24447.54|24367.54|24445.25|24365.25|10
1736161880000|2025-01-06 11:11:20|24445.02|24365.02|24445|24365|24445.27|24365.27|24444.75|24364.75|10
1736161890000|2025-01-06 11:11:30|24444.03|24364.03|24444.54|24364.54|24444.62|24364.62|24443.84|24363.84|9
1736161900000|2025-01-06 11:11:40|24444.4|24364.4|24445.26|24365.26|24445.26|24365.26|24444.4|24364.4|10
1736161910000|2025-01-06 11:11:50|24445.08|24365.08|24444.26|24364.26|24445.33|24365.33|24444.26|24364.26|10
1736161920000|2025-01-06 11:12:00|24444.09|24364.09|24444.52|24364.52|24444.52|24364.52|24443.89|24363.89|10
1736161930000|2025-01-06 11:12:10|24446.24|24366.24|24445.99|24365.99|24446.5|24366.5|24445.96|24365.96|10
1736161940000|2025-01-06 11:12:20|24446.19|24366.19|24446.49|24366.49|24446.52|24366.52|24446.04|24366.04|10
1736161950000|2025-01-06 11:12:30|24446.88|24366.88|24448.51|24368.51|24448.51|24368.51|24446.88|24366.88|9
1736161960000|2025-01-06 11:12:40|24449.95|24369.95|24450.4|24370.4|24451.04|24371.04|24449.95|24369.95|10
1736161970000|2025-01-06 11:12:50|24450.13|24370.13|24450.37|24370.37|24450.37|24370.37|24449.98|24369.98|10
1736161980000|2025-01-06 11:13:00|24450.44|24370.44|24451.21|24371.21|24451.21|24371.21|24450.05|24370.05|10
1736161990000|2025-01-06 11:13:10|24451.2|24371.2|24450.9|24370.9|24451.2|24371.2|24450.15|24370.15|10
1736162000000|2025-01-06 11:13:20|24451.14|24371.14|24450.94|24370.94|24451.25|24371.25|24450.94|24370.94|9
1736162010000|2025-01-06 11:13:30|24450.92|24370.92|24451.98|24371.98|24452.59|24372.59|24450.92|24370.92|10
1736162020000|2025-01-06 11:13:40|24452.09|24372.09|24454.72|24374.72|24454.96|24374.96|24452.09|24372.09|10
1736162030000|2025-01-06 11:13:50|24455.07|24375.07|24457.39|24377.39|24457.39|24377.39|24455.02|24375.02|10
1736162040000|2025-01-06 11:14:00|24457.38|24377.38|24458.65|24378.65|24458.65|24378.65|24457.1|24377.1|10
1736162050000|2025-01-06 11:14:10|24459.69|24379.69|24461.48|24381.48|24462.23|24382.23|24459.69|24379.69|10
1736162060000|2025-01-06 11:14:20|24461.66|24381.66|24463|24383|24463|24383|24461.36|24381.36|10
1736162070000|2025-01-06 11:14:30|24462.86|24382.86|24468.26|24388.26|24468.26|24388.26|24462.86|24382.86|10
1736162080000|2025-01-06 11:14:40|24467.27|24387.27|24467.48|24387.48|24468.98|24388.98|24466.79|24386.79|10
1736162090000|2025-01-06 11:14:50|24467.47|24387.47|24465.64|24385.64|24467.53|24387.53|24465.64|24385.64|10
1736162100000|2025-01-06 11:15:00|24465.41|24385.41|24464.96|24384.96|24465.96|24385.96|24464.76|24384.76|10
1736162110000|2025-01-06 11:15:10|24465.32|24385.32|24467.07|24387.07|24467.07|24387.07|24465.32|24385.32|9
1736162120000|2025-01-06 11:15:20|24467.24|24387.24|24469.59|24389.59|24469.59|24389.59|24467.24|24387.24|10
1736162130000|2025-01-06 11:15:30|24469.63|24389.63|24471.76|24391.76|24471.89|24391.89|24469.63|24389.63|10
1736162140000|2025-01-06 11:15:40|24471.99|24391.99|24473.81|24393.81|24473.81|24393.81|24471.75|24391.75|10
1736162150000|2025-01-06 11:15:50|24474.37|24394.37|24472.49|24392.49|24474.37|24394.37|24472.49|24392.49|10
1736162160000|2025-01-06 11:16:00|24472.42|24392.42|24470.88|24390.88|24472.46|24392.46|24470.88|24390.88|9
1736162170000|2025-01-06 11:16:10|24470.75|24390.75|24473.29|24393.29|24474.48|24394.48|24470.75|24390.75|9
1736162180000|2025-01-06 11:16:20|24473.72|24393.72|24473.44|24393.44|24475.23|24395.23|24473.44|24393.44|9
1736162190000|2025-01-06 11:16:30|24473.56|24393.56|24475.9|24395.9|24475.9|24395.9|24473.33|24393.33|10
1736162200000|2025-01-06 11:16:40|24476.41|24396.41|24476.97|24396.97|24477.32|24397.32|24476.41|24396.41|10
1736162210000|2025-01-06 11:16:50|24476.92|24396.92|24476.19|24396.19|24476.92|24396.92|24476.18|24396.18|9
1736162220000|2025-01-06 11:17:00|24476.23|24396.23|24474.81|24394.81|24476.23|24396.23|24474.41|24394.41|10
1736162230000|2025-01-06 11:17:10|24474.49|24394.49|24475.34|24395.34|24475.34|24395.34|24474.01|24394.01|10
1736162240000|2025-01-06 11:17:20|24475.41|24395.41|24479.58|24399.58|24479.63|24399.63|24475.41|24395.41|10
1736162250000|2025-01-06 11:17:30|24479.26|24399.26|24477.89|24397.89|24479.26|24399.26|24477.58|24397.58|10
1736162260000|2025-01-06 11:17:40|24477.35|24397.35|24475.81|24395.81|24477.35|24397.35|24475.81|24395.81|10
1736162270000|2025-01-06 11:17:50|24475.46|24395.46|24475.75|24395.75|24475.83|24395.83|24475.46|24395.46|8
1736162280000|2025-01-06 11:18:00|24475.59|24395.59|24476.83|24396.83|24476.83|24396.83|24475.33|24395.33|10
1736162290000|2025-01-06 11:18:10|24477.15|24397.15|24479.56|24399.56|24479.56|24399.56|24477.15|24397.15|10
1736162300000|2025-01-06 11:18:20|24480.22|24400.22|24479.32|24399.32|24480.37|24400.37|24479.32|24399.32|9
1736162310000|2025-01-06 11:18:30|24479.23|24399.23|24479.18|24399.18|24479.42|24399.42|24479.03|24399.03|10
1736162320000|2025-01-06 11:18:40|24479.69|24399.69|24480.75|24400.75|24480.75|24400.75|24479.54|24399.54|10
1736162330000|2025-01-06 11:18:50|24480.76|24400.76|24483.79|24403.79|24483.79|24403.79|24480.72|24400.72|10
1736162340000|2025-01-06 11:19:00|24483.82|24403.82|24483.23|24403.23|24484.17|24404.17|24482.93|24402.93|10
1736162350000|2025-01-06 11:19:10|24483.17|24403.17|24482.22|24402.22|24483.3|24403.3|24482.22|24402.22|9
1736162360000|2025-01-06 11:19:20|24482.09|24402.09|24480.28|24400.28|24482.17|24402.17|24480.28|24400.28|10
1736162370000|2025-01-06 11:19:30|24480.06|24400.06|24478.49|24398.49|24480.07|24400.07|24478.49|24398.49|10
1736162380000|2025-01-06 11:19:40|24478.33|24398.33|24478.67|24398.67|24478.68|24398.68|24478.33|24398.33|9
1736162390000|2025-01-06 11:19:50|24479.11|24399.11|24479.65|24399.65|24479.65|24399.65|24479.11|24399.11|9
1736162400000|2025-01-06 11:20:00|24479.58|24399.58|24479.29|24399.29|24480.08|24400.08|24479.29|24399.29|8
1736162410000|2025-01-06 11:20:10|24479.21|24399.21|24476.71|24396.71|24479.21|24399.21|24476.71|24396.71|10
1736162420000|2025-01-06 11:20:20|24476.72|24396.72|24477.62|24397.62|24477.88|24397.88|24476.72|24396.72|10
1736162430000|2025-01-06 11:20:30|24477.81|24397.81|24472.66|24392.66|24477.89|24397.89|24472.66|24392.66|10
1736162440000|2025-01-06 11:20:40|24471.56|24391.56|24470.94|24390.94|24471.56|24391.56|24468.92|24388.92|9
1736162450000|2025-01-06 11:20:50|24471.35|24391.35|24465.27|24385.27|24471.68|24391.68|24465.27|24385.27|9
1736162460000|2025-01-06 11:21:00|24465|24385|24464.43|24384.43|24465.11|24385.11|24464.18|24384.18|9
1736162470000|2025-01-06 11:21:10|24464.57|24384.57|24464.36|24384.36|24464.86|24384.86|24464|24384|10
1736162480000|2025-01-06 11:21:20|24464.37|24384.37|24464.53|24384.53|24464.62|24384.62|24464.28|24384.28|10
1736162490000|2025-01-06 11:21:30|24464.65|24384.65|24469.69|24389.69|24470.45|24390.45|24464.65|24384.65|9
1736162500000|2025-01-06 11:21:40|24469.63|24389.63|24470.86|24390.86|24470.86|24390.86|24469.63|24389.63|10
1736162510000|2025-01-06 11:21:50|24470.91|24390.91|24467.41|24387.41|24472.64|24392.64|24467.41|24387.41|9
1736162520000|2025-01-06 11:22:00|24467.29|24387.29|24466.84|24386.84|24467.37|24387.37|24466.53|24386.53|10
1736162530000|2025-01-06 11:22:10|24466.82|24386.82|24467.35|24387.35|24467.61|24387.61|24466.82|24386.82|10
1736162540000|2025-01-06 11:22:20|24468.25|24388.25|24475.34|24395.34|24475.34|24395.34|24468|24388|10
1736162550000|2025-01-06 11:22:30|24474.2|24394.2|24476.37|24396.37|24476.37|24396.37|24474.17|24394.17|10
1736162560000|2025-01-06 11:22:40|24476.39|24396.39|24476.52|24396.52|24476.99|24396.99|24476.39|24396.39|10
1736162570000|2025-01-06 11:22:50|24476.27|24396.27|24479.41|24399.41|24484.09|24404.09|24476.27|24396.27|8
1736162580000|2025-01-06 11:23:00|24479.34|24399.34|24478.18|24398.18|24480|24400|24478.18|24398.18|9
1736162590000|2025-01-06 11:23:10|24478.22|24398.22|24479.47|24399.47|24479.47|24399.47|24478.22|24398.22|10
1736162600000|2025-01-06 11:23:20|24479.71|24399.71|24480.8|24400.8|24480.87|24400.87|24479.71|24399.71|10
1736162610000|2025-01-06 11:23:30|24480.81|24400.81|24479.48|24399.48|24480.83|24400.83|24479.48|24399.48|9
1736162620000|2025-01-06 11:23:40|24479.45|24399.45|24479.93|24399.93|24479.97|24399.97|24479.32|24399.32|10
1736162630000|2025-01-06 11:23:50|24479.7|24399.7|24480.83|24400.83|24481.36|24401.36|24479.66|24399.66|9
1736162640000|2025-01-06 11:24:00|24480.41|24400.41|24480.6|24400.6|24480.86|24400.86|24479.73|24399.73|10
1736162650000|2025-01-06 11:24:10|24480.62|24400.62|24483.16|24403.16|24483.53|24403.53|24480.24|24400.24|10
1736162660000|2025-01-06 11:24:20|24483.13|24403.13|24485.95|24405.95|24485.95|24405.95|24483.13|24403.13|10
1736162670000|2025-01-06 11:24:30|24486|24406|24486.55|24406.55|24486.55|24406.55|24485.77|24405.77|8
1736162680000|2025-01-06 11:24:40|24487.31|24407.31|24489.57|24409.57|24489.57|24409.57|24487.31|24407.31|10
1736162690000|2025-01-06 11:24:50|24490.14|24410.14|24490.92|24410.92|24491|24411|24489.65|24409.65|10
1736162700000|2025-01-06 11:25:00|24491.13|24411.13|24494.52|24414.52|24494.56|24414.56|24491.13|24411.13|10
1736162710000|2025-01-06 11:25:10|24494.69|24414.69|24498.28|24418.28|24498.28|24418.28|24494.67|24414.67|9
1736162720000|2025-01-06 11:25:20|24498.39|24418.39|24495.56|24415.56|24498.49|24418.49|24495.56|24415.56|10
1736162730000|2025-01-06 11:25:30|24495.73|24415.73|24498.25|24418.25|24499.29|24419.29|24495.73|24415.73|10
1736162740000|2025-01-06 11:25:40|24498.27|24418.27|24497.08|24417.08|24498.27|24418.27|24497.08|24417.08|8
1736162750000|2025-01-06 11:25:50|24497.04|24417.04|24497.6|24417.6|24497.64|24417.64|24497.04|24417.04|10
1736162760000|2025-01-06 11:26:00|24497.78|24417.78|24498.43|24418.43|24498.53|24418.53|24497.78|24417.78|10
1736162770000|2025-01-06 11:26:10|24498.55|24418.55|24499.44|24419.44|24499.44|24419.44|24498.55|24418.55|9
1736162780000|2025-01-06 11:26:20|24499.73|24419.73|24501.17|24421.17|24501.32|24421.32|24499.73|24419.73|10
1736162790000|2025-01-06 11:26:30|24502.98|24422.98|24504.94|24424.94|24505.22|24425.22|24502.98|24422.98|10
1736162800000|2025-01-06 11:26:40|24504.9|24424.9|24505.34|24425.34|24506.14|24426.14|24504.9|24424.9|10
1736162810000|2025-01-06 11:26:50|24505.44|24425.44|24507.35|24427.35|24507.35|24427.35|24505.42|24425.42|10
1736162820000|2025-01-06 11:27:00|24507.7|24427.7|24509.07|24429.07|24509.07|24429.07|24507.45|24427.45|10
1736162830000|2025-01-06 11:27:10|24509.06|24429.06|24510.65|24430.65|24510.65|24430.65|24509.06|24429.06|10
1736162840000|2025-01-06 11:27:20|24511.07|24431.07|24510.89|24430.89|24513.06|24433.06|24510.89|24430.89|10
1736162850000|2025-01-06 11:27:30|24510.42|24430.42|24515.16|24435.16|24516.08|24436.08|24510.42|24430.42|10
1736162860000|2025-01-06 11:27:40|24515.1|24435.1|24514.17|24434.17|24515.1|24435.1|24513.96|24433.96|10
1736162870000|2025-01-06 11:27:50|24513.73|24433.73|24513.53|24433.53|24513.88|24433.88|24513.37|24433.37|10
1736162880000|2025-01-06 11:28:00|24512.89|24432.89|24515.14|24435.14|24515.14|24435.14|24512.64|24432.64|10
1736162890000|2025-01-06 11:28:10|24515.32|24435.32|24517.56|24437.56|24517.56|24437.56|24515.32|24435.32|10
1736162900000|2025-01-06 11:28:20|24517.63|24437.63|24520.72|24440.72|24520.72|24440.72|24517.16|24437.16|10
1736162910000|2025-01-06 11:28:30|24520.65|24440.65|24517.94|24437.94|24520.65|24440.65|24517.7|24437.7|10
1736162920000|2025-01-06 11:28:40|24517.53|24437.53|24518.99|24438.99|24518.99|24438.99|24517.46|24437.46|10
1736162930000|2025-01-06 11:28:50|24519.14|24439.14|24522.6|24442.6|24522.6|24442.6|24518.63|24438.63|10
1736162940000|2025-01-06 11:29:00|24522.71|24442.71|24523.36|24443.36|24523.98|24443.98|24522.66|24442.66|10
1736162950000|2025-01-06 11:29:10|24524.17|24444.17|24523.15|24443.15|24524.39|24444.39|24523.15|24443.15|10
1736162960000|2025-01-06 11:29:20|24523.13|24443.13|24518.79|24438.79|24523.13|24443.13|24518.23|24438.23|10
1736162970000|2025-01-06 11:29:30|24518.7|24438.7|24518.91|24438.91|24518.99|24438.99|24518.67|24438.67|9
1736162980000|2025-01-06 11:29:40|24518.86|24438.86|24517.42|24437.42|24518.86|24438.86|24517.42|24437.42|9
1736162990000|2025-01-06 11:29:50|24517.55|24437.55|24516.61|24436.61|24517.75|24437.75|24516.58|24436.58|10
1736163000000|2025-01-06 11:30:00|24516.75|24436.75|24517.48|24437.48|24517.67|24437.67|24516.75|24436.75|10
1736163010000|2025-01-06 11:30:10|24516.87|24436.87|24514.81|24434.81|24516.87|24436.87|24513.61|24433.61|10
1736163020000|2025-01-06 11:30:20|24515.26|24435.26|24517.01|24437.01|24517.01|24437.01|24515.26|24435.26|10
1736163030000|2025-01-06 11:30:30|24517.03|24437.03|24516.71|24436.71|24517.03|24437.03|24516.3|24436.3|10
1736163040000|2025-01-06 11:30:40|24513.82|24433.82|24513.35|24433.35|24513.82|24433.82|24513.31|24433.31|10
1736163050000|2025-01-06 11:30:50|24514.06|24434.06|24513.73|24433.73|24514.52|24434.52|24513.28|24433.28|9
1736163060000|2025-01-06 11:31:00|24513.77|24433.77|24519.42|24439.42|24519.42|24439.42|24513.77|24433.77|10
1736163070000|2025-01-06 11:31:10|24522|24442|24521.25|24441.25|24522|24442|24520.52|24440.52|10
1736163080000|2025-01-06 11:31:20|24522.01|24442.01|24522.64|24442.64|24522.64|24442.64|24522.01|24442.01|8
1736163090000|2025-01-06 11:31:30|24522.77|24442.77|24523.73|24443.73|24523.77|24443.77|24522.3|24442.3|10
1736163100000|2025-01-06 11:31:40|24523.94|24443.94|24524.02|24444.02|24524.02|24444.02|24523.73|24443.73|9
1736163110000|2025-01-06 11:31:50|24524|24444|24522.22|24442.22|24524.51|24444.51|24522.22|24442.22|10
1736163120000|2025-01-06 11:32:00|24522.24|24442.24|24521.96|24441.96|24522.43|24442.43|24521.71|24441.71|10
1736163130000|2025-01-06 11:32:10|24522.04|24442.04|24527.7|24447.7|24528.23|24448.23|24522.04|24442.04|9
1736163140000|2025-01-06 11:32:20|24527.6|24447.6|24524.41|24444.41|24527.6|24447.6|24524.41|24444.41|10
1736163150000|2025-01-06 11:32:30|24524.23|24444.23|24523|24443|24524.23|24444.23|24523|24443|9
1736163160000|2025-01-06 11:32:40|24522.75|24442.75|24521.05|24441.05|24522.75|24442.75|24521.05|24441.05|10
1736163170000|2025-01-06 11:32:50|24520.48|24440.48|24522.93|24442.93|24523.02|24443.02|24520.18|24440.18|10
1736163180000|2025-01-06 11:33:00|24523.13|24443.13|24512.99|24432.99|24523.88|24443.88|24512.37|24432.37|10
1736163190000|2025-01-06 11:33:10|24513.54|24433.54|24525.54|24445.54|24525.54|24445.54|24513.54|24433.54|10
1736163200000|2025-01-06 11:33:20|24525.97|24445.97|24526.89|24446.89|24526.89|24446.89|24525.97|24445.97|9
1736163210000|2025-01-06 11:33:30|24526.6|24446.6|24526.57|24446.57|24526.6|24446.6|24525.83|24445.83|10
1736163220000|2025-01-06 11:33:40|24526.21|24446.21|24528.53|24448.53|24528.53|24448.53|24526.21|24446.21|10
1736163230000|2025-01-06 11:33:50|24528.36|24448.36|24532.1|24452.1|24532.1|24452.1|24528.36|24448.36|10
1736163240000|2025-01-06 11:34:00|24532.09|24452.09|24532.2|24452.2|24532.59|24452.59|24532.09|24452.09|10
1736163250000|2025-01-06 11:34:10|24534.86|24454.86|24533.7|24453.7|24534.86|24454.86|24533.02|24453.02|10
1736163260000|2025-01-06 11:34:20|24533.56|24453.56|24529.76|24449.76|24533.56|24453.56|24529.76|24449.76|10
1736163270000|2025-01-06 11:34:30|24530.05|24450.05|24528.76|24448.76|24530.59|24450.59|24528.76|24448.76|10
1736163280000|2025-01-06 11:34:40|24527.27|24447.27|24526.96|24446.96|24527.68|24447.68|24526.96|24446.96|10
1736163290000|2025-01-06 11:34:50|24526.88|24446.88|24527.66|24447.66|24527.66|24447.66|24526.88|24446.88|10
1736163300000|2025-01-06 11:35:00|24527.61|24447.61|24528.19|24448.19|24528.19|24448.19|24527.37|24447.37|8
1736163310000|2025-01-06 11:35:10|24528.78|24448.78|24528.72|24448.72|24529.01|24449.01|24528.7|24448.7|8
1736163320000|2025-01-06 11:35:20|24528.71|24448.71|24527.35|24447.35|24528.81|24448.81|24527.35|24447.35|9
1736163330000|2025-01-06 11:35:30|24527.1|24447.1|24526.94|24446.94|24527.1|24447.1|24525.37|24445.37|9
1736163340000|2025-01-06 11:35:40|24527.01|24447.01|24527.88|24447.88|24528.38|24448.38|24527.01|24447.01|10
1736163350000|2025-01-06 11:35:50|24528.07|24448.07|24528.55|24448.55|24528.55|24448.55|24526.86|24446.86|10
1736163360000|2025-01-06 11:36:00|24528.49|24448.49|24530.08|24450.08|24530.08|24450.08|24528.35|24448.35|10
1736163370000|2025-01-06 11:36:10|24530.04|24450.04|24530.13|24450.13|24530.29|24450.29|24530|24450|9
1736163380000|2025-01-06 11:36:20|24530.58|24450.58|24531.68|24451.68|24531.68|24451.68|24530.58|24450.58|10
1736163390000|2025-01-06 11:36:30|24531.71|24451.71|24534|24454|24534.25|24454.25|24531.7|24451.7|10
1736163400000|2025-01-06 11:36:40|24536.32|24456.32|24540.78|24460.78|24540.78|24460.78|24535.94|24455.94|10
1736163410000|2025-01-06 11:36:50|24541.07|24461.07|24544.54|24464.54|24544.54|24464.54|24540.54|24460.54|10
1736163420000|2025-01-06 11:37:00|24544.65|24464.65|24542.13|24462.13|24544.92|24464.92|24541.65|24461.65|10
1736163430000|2025-01-06 11:37:10|24542.45|24462.45|24545.2|24465.2|24545.2|24465.2|24542.36|24462.36|10
1736163440000|2025-01-06 11:37:20|24545.25|24465.25|24550.78|24470.78|24550.9|24470.9|24545.25|24465.25|10
1736163450000|2025-01-06 11:37:30|24550.37|24470.37|24549.34|24469.34|24550.37|24470.37|24549.01|24469.01|9
1736163460000|2025-01-06 11:37:40|24549.31|24469.31|24546.07|24466.07|24549.31|24469.31|24546.07|24466.07|10
1736163470000|2025-01-06 11:37:50|24546.05|24466.05|24547.43|24467.43|24547.56|24467.56|24546.02|24466.02|10
1736163480000|2025-01-06 11:38:00|24547.46|24467.46|24546.48|24466.48|24547.76|24467.76|24545.71|24465.71|10
1736163490000|2025-01-06 11:38:10|24546.46|24466.46|24544.88|24464.88|24546.89|24466.89|24544.88|24464.88|9
1736163500000|2025-01-06 11:38:20|24544.84|24464.84|24544.69|24464.69|24545.91|24465.91|24544.69|24464.69|9
1736163510000|2025-01-06 11:38:30|24544.49|24464.49|24545.71|24465.71|24546.45|24466.45|24544.49|24464.49|10
1736163520000|2025-01-06 11:38:40|24545.09|24465.09|24542.82|24462.82|24545.09|24465.09|24542.14|24462.14|10
1736163530000|2025-01-06 11:38:50|24543.09|24463.09|24545.15|24465.15|24545.63|24465.63|24542.86|24462.86|10
1736163540000|2025-01-06 11:39:00|24545.26|24465.26|24539.14|24459.14|24545.38|24465.38|24539.14|24459.14|10
1736163550000|2025-01-06 11:39:10|24538.55|24458.55|24536.07|24456.07|24538.55|24458.55|24535.84|24455.84|9
1736163560000|2025-01-06 11:39:20|24536.5|24456.5|24533.13|24453.13|24536.5|24456.5|24533.13|24453.13|10
1736163570000|2025-01-06 11:39:30|24532.41|24452.41|24530.52|24450.52|24532.41|24452.41|24530.52|24450.52|10
1736163580000|2025-01-06 11:39:40|24530.5|24450.5|24530.13|24450.13|24530.6|24450.6|24530.13|24450.13|10
1736163590000|2025-01-06 11:39:50|24530.22|24450.22|24529.02|24449.02|24530.41|24450.41|24529.02|24449.02|10
1736163600000|2025-01-06 11:40:00|24529.11|24449.11|24526.58|24446.58|24529.15|24449.15|24526.58|24446.58|10
1736163610000|2025-01-06 11:40:10|24525.62|24445.62|24523.03|24443.03|24526.4|24446.4|24523.03|24443.03|10
1736163620000|2025-01-06 11:40:20|24523.13|24443.13|24524.05|24444.05|24524.64|24444.64|24522.74|24442.74|9
1736163630000|2025-01-06 11:40:30|24524.09|24444.09|24522.63|24442.63|24524.09|24444.09|24522.63|24442.63|10
1736163640000|2025-01-06 11:40:40|24524.02|24444.02|24524.53|24444.53|24524.53|24444.53|24523.57|24443.57|9
1736163650000|2025-01-06 11:40:50|24524.5|24444.5|24523.48|24443.48|24524.55|24444.55|24523.24|24443.24|10
1736163660000|2025-01-06 11:41:00|24523.31|24443.31|24522.81|24442.81|24523.52|24443.52|24522.81|24442.81|10
1736163670000|2025-01-06 11:41:10|24522.7|24442.7|24523.44|24443.44|24523.44|24443.44|24522.7|24442.7|10
1736163680000|2025-01-06 11:41:20|24523.48|24443.48|24523.31|24443.31|24523.57|24443.57|24523.27|24443.27|10
1736163690000|2025-01-06 11:41:30|24523.26|24443.26|24520.94|24440.94|24523.34|24443.34|24520.94|24440.94|9
1736163700000|2025-01-06 11:41:40|24520.86|24440.86|24518.91|24438.91|24520.86|24440.86|24518.88|24438.88|10
1736163710000|2025-01-06 11:41:50|24518.44|24438.44|24518.78|24438.78|24519.25|24439.25|24518.44|24438.44|10
1736163720000|2025-01-06 11:42:00|24518.73|24438.73|24520.55|24440.55|24520.55|24440.55|24518.5|24438.5|10
1736163730000|2025-01-06 11:42:10|24521.21|24441.21|24524.84|24444.84|24524.94|24444.94|24521.21|24441.21|10
1736163740000|2025-01-06 11:42:20|24524.79|24444.79|24524.27|24444.27|24524.85|24444.85|24524.27|24444.27|10
1736163750000|2025-01-06 11:42:30|24524.46|24444.46|24523.5|24443.5|24524.46|24444.46|24523.5|24443.5|9
1736163760000|2025-01-06 11:42:40|24524.01|24444.01|24523.88|24443.88|24524.36|24444.36|24523.87|24443.87|9
1736163770000|2025-01-06 11:42:50|24523.82|24443.82|24524.14|24444.14|24524.14|24444.14|24523.11|24443.11|10
1736163780000|2025-01-06 11:43:00|24523.88|24443.88|24524.22|24444.22|24524.45|24444.45|24523.86|24443.86|10
1736163790000|2025-01-06 11:43:10|24524.71|24444.71|24525.54|24445.54|24525.78|24445.78|24524.71|24444.71|10
1736163800000|2025-01-06 11:43:20|24525.75|24445.75|24525.16|24445.16|24525.75|24445.75|24524.88|24444.88|10
1736163810000|2025-01-06 11:43:30|24525.15|24445.15|24524.72|24444.72|24525.15|24445.15|24524.53|24444.53|10
1736163820000|2025-01-06 11:43:40|24524.88|24444.88|24524.84|24444.84|24524.88|24444.88|24524.32|24444.32|10
1736163830000|2025-01-06 11:43:50|24524.87|24444.87|24524.12|24444.12|24524.87|24444.87|24524.07|24444.07|10
1736163840000|2025-01-06 11:44:00|24524.15|24444.15|24524.02|24444.02|24524.23|24444.23|24523.56|24443.56|9
1736163850000|2025-01-06 11:44:10|24524.07|24444.07|24522.93|24442.93|24524.07|24444.07|24522.64|24442.64|10
1736163860000|2025-01-06 11:44:20|24523.39|24443.39|24522.19|24442.19|24523.39|24443.39|24522.17|24442.17|10
1736163870000|2025-01-06 11:44:30|24521.83|24441.83|24520.39|24440.39|24521.96|24441.96|24519.82|24439.82|10
1736163880000|2025-01-06 11:44:40|24521.3|24441.3|24521.97|24441.97|24521.99|24441.99|24521.21|24441.21|9
1736163890000|2025-01-06 11:44:50|24521.88|24441.88|24521.86|24441.86|24522.2|24442.2|24521.78|24441.78|10
1736163900000|2025-01-06 11:45:00|24521.87|24441.87|24521.37|24441.37|24521.87|24441.87|24521.2|24441.2|9
1736163910000|2025-01-06 11:45:10|24521.6|24441.6|24517.59|24437.59|24523.29|24443.29|24517.59|24437.59|10
1736163920000|2025-01-06 11:45:20|24518.19|24438.19|24518.04|24438.04|24518.47|24438.47|24517.72|24437.72|10
1736163930000|2025-01-06 11:45:30|24518.09|24438.09|24517.02|24437.02|24518.09|24438.09|24517.02|24437.02|10
1736163940000|2025-01-06 11:45:40|24517.16|24437.16|24515.56|24435.56|24517.16|24437.16|24515.23|24435.23|10
1736163950000|2025-01-06 11:45:50|24516.16|24436.16|24514.28|24434.28|24516.16|24436.16|24514.28|24434.28|9
1736163960000|2025-01-06 11:46:00|24514.25|24434.25|24515.99|24435.99|24516.09|24436.09|24514.25|24434.25|9
1736163970000|2025-01-06 11:46:10|24515.76|24435.76|24513.85|24433.85|24515.76|24435.76|24513.85|24433.85|9
1736163980000|2025-01-06 11:46:20|24513.92|24433.92|24512.4|24432.4|24514.54|24434.54|24511.99|24431.99|9
1736163990000|2025-01-06 11:46:30|24511.36|24431.36|24503.61|24423.61|24511.36|24431.36|24503.61|24423.61|10
1736164000000|2025-01-06 11:46:40|24502.33|24422.33|24503.29|24423.29|24503.47|24423.47|24501.87|24421.87|10
1736164010000|2025-01-06 11:46:50|24503.26|24423.26|24501.53|24421.53|24503.26|24423.26|24500.92|24420.92|10
1736164020000|2025-01-06 11:47:00|24501.61|24421.61|24502.77|24422.77|24502.77|24422.77|24501.37|24421.37|10
1736164030000|2025-01-06 11:47:10|24502.5|24422.5|24497.44|24417.44|24502.6|24422.6|24497.05|24417.05|10
1736164040000|2025-01-06 11:47:20|24497.39|24417.39|24496.89|24416.89|24497.74|24417.74|24496.89|24416.89|10
1736164050000|2025-01-06 11:47:30|24496.96|24416.96|24498.86|24418.86|24498.86|24418.86|24496.57|24416.57|10
1736164060000|2025-01-06 11:47:40|24499.28|24419.28|24500.06|24420.06|24500.64|24420.64|24499.28|24419.28|10
1736164070000|2025-01-06 11:47:50|24500.45|24420.45|24501.16|24421.16|24501.3|24421.3|24500.45|24420.45|8
1736164080000|2025-01-06 11:48:00|24501.32|24421.32|24499.07|24419.07|24501.32|24421.32|24499.07|24419.07|10
1736164090000|2025-01-06 11:48:10|24498.57|24418.57|24500.97|24420.97|24500.97|24420.97|24498.54|24418.54|10
1736164100000|2025-01-06 11:48:20|24501.05|24421.05|24500.2|24420.2|24501.12|24421.12|24500.1|24420.1|10
1736164110000|2025-01-06 11:48:30|24500.09|24420.09|24493.6|24413.6|24500.17|24420.17|24493.6|24413.6|10
1736164120000|2025-01-06 11:48:40|24493.93|24413.93|24493.92|24413.92|24494.05|24414.05|24493.5|24413.5|10
1736164130000|2025-01-06 11:48:50|24493.65|24413.65|24503.64|24423.64|24503.64|24423.64|24493.54|24413.54|10
1736164140000|2025-01-06 11:49:00|24503.66|24423.66|24504.98|24424.98|24505.03|24425.03|24503.66|24423.66|9
1736164150000|2025-01-06 11:49:10|24504.8|24424.8|24502.9|24422.9|24505.14|24425.14|24502.9|24422.9|9
1736164160000|2025-01-06 11:49:20|24502.72|24422.72|24499.68|24419.68|24502.72|24422.72|24499.68|24419.68|10
1736164170000|2025-01-06 11:49:30|24499.58|24419.58|24501.28|24421.28|24501.35|24421.35|24499.25|24419.25|10
1736164180000|2025-01-06 11:49:40|24501.33|24421.33|24501.34|24421.34|24501.46|24421.46|24501.26|24421.26|9
1736164190000|2025-01-06 11:49:50|24501.26|24421.26|24500.09|24420.09|24501.26|24421.26|24499.78|24419.78|8
1736164200000|2025-01-06 11:50:00|24500.15|24420.15|24499.35|24419.35|24500.19|24420.19|24499.35|24419.35|10
1736164210000|2025-01-06 11:50:10|24499.37|24419.37|24498.85|24418.85|24499.73|24419.73|24498.85|24418.85|10
1736164220000|2025-01-06 11:50:20|24498.92|24418.92|24500.03|24420.03|24500.03|24420.03|24498.62|24418.62|10
1736164230000|2025-01-06 11:50:30|24500.1|24420.1|24502.02|24422.02|24502.02|24422.02|24500.1|24420.1|9
1736164240000|2025-01-06 11:50:40|24504.12|24424.12|24504.29|24424.29|24504.5|24424.5|24503.67|24423.67|10
1736164250000|2025-01-06 11:50:50|24504.3|24424.3|24505.2|24425.2|24505.84|24425.84|24504.3|24424.3|10
1736164260000|2025-01-06 11:51:00|24505.18|24425.18|24503.7|24423.7|24505.18|24425.18|24503.64|24423.64|10
1736164270000|2025-01-06 11:51:10|24503.21|24423.21|24499.08|24419.08|24503.21|24423.21|24499.08|24419.08|10
1736164280000|2025-01-06 11:51:20|24499.06|24419.06|24498.77|24418.77|24499.06|24419.06|24498.19|24418.19|10
1736164290000|2025-01-06 11:51:30|24498.3|24418.3|24499.77|24419.77|24499.77|24419.77|24498.3|24418.3|9
1736164300000|2025-01-06 11:51:40|24499.8|24419.8|24501.03|24421.03|24501.03|24421.03|24499.8|24419.8|10
1736164310000|2025-01-06 11:51:50|24501.68|24421.68|24505.21|24425.21|24505.21|24425.21|24501.68|24421.68|9
1736164320000|2025-01-06 11:52:00|24505.39|24425.39|24507.32|24427.32|24507.32|24427.32|24505.24|24425.24|10
1736164330000|2025-01-06 11:52:10|24507.36|24427.36|24511.08|24431.08|24511.08|24431.08|24507.36|24427.36|10
1736164340000|2025-01-06 11:52:20|24511.21|24431.21|24516.49|24436.49|24516.49|24436.49|24511.21|24431.21|9
1736164350000|2025-01-06 11:52:30|24516.71|24436.71|24520.08|24440.08|24520.44|24440.44|24516.71|24436.71|10
1736164360000|2025-01-06 11:52:40|24519.75|24439.75|24520.01|24440.01|24520.07|24440.07|24518.85|24438.85|9
1736164370000|2025-01-06 11:52:50|24520.77|24440.77|24522.87|24442.87|24522.98|24442.98|24520.77|24440.77|10
1736164380000|2025-01-06 11:53:00|24522.8|24442.8|24521.08|24441.08|24522.87|24442.87|24521.07|24441.07|10
1736164390000|2025-01-06 11:53:10|24521.2|24441.2|24517.72|24437.72|24521.2|24441.2|24517.71|24437.71|10
1736164400000|2025-01-06 11:53:20|24517.65|24437.65|24519.22|24439.22|24519.22|24439.22|24517.64|24437.64|9
1736164410000|2025-01-06 11:53:30|24519.42|24439.42|24523.28|24443.28|24523.28|24443.28|24519.42|24439.42|9
1736164420000|2025-01-06 11:53:40|24523.38|24443.38|24522.23|24442.23|24523.41|24443.41|24522.23|24442.23|10
1736164430000|2025-01-06 11:53:50|24521.95|24441.95|24522.81|24442.81|24523.15|24443.15|24521.94|24441.94|10
1736164440000|2025-01-06 11:54:00|24522.91|24442.91|24521.89|24441.89|24523.09|24443.09|24520.47|24440.47|10
1736164450000|2025-01-06 11:54:10|24522.03|24442.03|24523.45|24443.45|24523.45|24443.45|24522.03|24442.03|10
1736164460000|2025-01-06 11:54:20|24523.47|24443.47|24524.63|24444.63|24524.63|24444.63|24522.71|24442.71|10
1736164470000|2025-01-06 11:54:30|24524.77|24444.77|24525.68|24445.68|24525.97|24445.97|24524.77|24444.77|10
1736164480000|2025-01-06 11:54:40|24525.71|24445.71|24523.95|24443.95|24526.18|24446.18|24523.14|24443.14|10
1736164490000|2025-01-06 11:54:50|24523.82|24443.82|24522.18|24442.18|24523.82|24443.82|24522.18|24442.18|9
1736164500000|2025-01-06 11:55:00|24522.12|24442.12|24520.11|24440.11|24522.12|24442.12|24519.67|24439.67|10
1736164510000|2025-01-06 11:55:10|24519.31|24439.31|24519.13|24439.13|24519.76|24439.76|24518.97|24438.97|10
1736164520000|2025-01-06 11:55:20|24519.82|24439.82|24518.39|24438.39|24519.82|24439.82|24518.39|24438.39|9
1736164530000|2025-01-06 11:55:30|24518.81|24438.81|24517.26|24437.26|24518.82|24438.82|24517.26|24437.26|9
1736164540000|2025-01-06 11:55:40|24517.6|24437.6|24518.26|24438.26|24518.41|24438.41|24517.6|24437.6|9
1736164550000|2025-01-06 11:55:50|24518.08|24438.08|24519.26|24439.26|24519.26|24439.26|24518.08|24438.08|10
1736164560000|2025-01-06 11:56:00|24519.24|24439.24|24522.63|24442.63|24522.63|24442.63|24519.17|24439.17|10
1736164570000|2025-01-06 11:56:10|24525.22|24445.22|24525.74|24445.74|24526.37|24446.37|24525.22|24445.22|9
1736164580000|2025-01-06 11:56:20|24524.99|24444.99|24523.6|24443.6|24524.99|24444.99|24523.6|24443.6|10
1736164590000|2025-01-06 11:56:30|24523.63|24443.63|24523.31|24443.31|24523.63|24443.63|24523.12|24443.12|10
1736164600000|2025-01-06 11:56:40|24523.56|24443.56|24520.8|24440.8|24523.56|24443.56|24520.8|24440.8|10
1736164610000|2025-01-06 11:56:50|24520.85|24440.85|24519.83|24439.83|24520.85|24440.85|24519.59|24439.59|9
1736164620000|2025-01-06 11:57:00|24519.84|24439.84|24520.33|24440.33|24520.33|24440.33|24519.7|24439.7|10
1736164630000|2025-01-06 11:57:10|24520.48|24440.48|24521.96|24441.96|24522.31|24442.31|24520.48|24440.48|10
1736164640000|2025-01-06 11:57:20|24521.97|24441.97|24520.85|24440.85|24522.03|24442.03|24520.85|24440.85|9
1736164650000|2025-01-06 11:57:30|24521.19|24441.19|24520.75|24440.75|24521.46|24441.46|24520.74|24440.74|9
1736164660000|2025-01-06 11:57:40|24520.59|24440.59|24520.86|24440.86|24520.86|24440.86|24520.34|24440.34|9
1736164670000|2025-01-06 11:57:50|24520.59|24440.59|24520.51|24440.51|24520.76|24440.76|24520.51|24440.51|9
1736164680000|2025-01-06 11:58:00|24520.24|24440.24|24521.62|24441.62|24521.62|24441.62|24520.01|24440.01|10
1736164690000|2025-01-06 11:58:10|24521.72|24441.72|24522.7|24442.7|24522.7|24442.7|24521.72|24441.72|10
1736164700000|2025-01-06 11:58:20|24523.18|24443.18|24523.08|24443.08|24523.71|24443.71|24523.06|24443.06|10
1736164710000|2025-01-06 11:58:30|24522.99|24442.99|24523.99|24443.99|24523.99|24443.99|24522.99|24442.99|10
1736164720000|2025-01-06 11:58:40|24524.06|24444.06|24524.88|24444.88|24524.88|24444.88|24524.06|24444.06|10
1736164730000|2025-01-06 11:58:50|24524.91|24444.91|24523.76|24443.76|24524.91|24444.91|24523.72|24443.72|10
1736164740000|2025-01-06 11:59:00|24523.74|24443.74|24525.44|24445.44|24526.23|24446.23|24523.72|24443.72|10
1736164750000|2025-01-06 11:59:10|24525.7|24445.7|24524.96|24444.96|24525.7|24445.7|24524.96|24444.96|8
1736164760000|2025-01-06 11:59:20|24524.9|24444.9|24524.17|24444.17|24524.98|24444.98|24524.16|24444.16|9
1736164770000|2025-01-06 11:59:30|24524.12|24444.12|24519.42|24439.42|24524.12|24444.12|24519.42|24439.42|10
1736164780000|2025-01-06 11:59:40|24519.17|24439.17|24518.92|24438.92|24519.17|24439.17|24518.89|24438.89|9
1736164790000|2025-01-06 11:59:50|24518.76|24438.76|24518.65|24438.65|24518.76|24438.76|24518.49|24438.49|8
1736164800000|2025-01-06 12:00:00|24518.68|24438.68|24520.07|24440.07|24520.07|24440.07|24518.68|24438.68|9
1736164810000|2025-01-06 12:00:10|24520.58|24440.58|24525.81|24445.81|24525.81|24445.81|24520.58|24440.58|10
1736164820000|2025-01-06 12:00:20|24526.47|24446.47|24527.32|24447.32|24527.32|24447.32|24526.37|24446.37|9
1736164830000|2025-01-06 12:00:30|24527.64|24447.64|24532.83|24452.83|24532.83|24452.83|24527.53|24447.53|9
1736164840000|2025-01-06 12:00:40|24533.26|24453.26|24534.47|24454.47|24534.47|24454.47|24533.21|24453.21|10
1736164850000|2025-01-06 12:00:50|24534.53|24454.53|24535.29|24455.29|24535.29|24455.29|24534.16|24454.16|10
1736164860000|2025-01-06 12:01:00|24535.42|24455.42|24539.71|24459.71|24539.87|24459.87|24535.42|24455.42|10
1736164870000|2025-01-06 12:01:10|24539.28|24459.28|24542.47|24462.47|24542.47|24462.47|24539.28|24459.28|10
1736164880000|2025-01-06 12:01:20|24542.59|24462.59|24541.46|24461.46|24543.72|24463.72|24541.46|24461.46|10
1736164890000|2025-01-06 12:01:30|24540.82|24460.82|24538.72|24458.72|24540.91|24460.91|24538.7|24458.7|10
1736164900000|2025-01-06 12:01:40|24538.7|24458.7|24540.73|24460.73|24540.73|24460.73|24538.53|24458.53|9
1736164910000|2025-01-06 12:01:50|24540.32|24460.32|24540.15|24460.15|24540.6|24460.6|24540.13|24460.13|9
1736164920000|2025-01-06 12:02:00|24540.11|24460.11|24540.27|24460.27|24540.69|24460.69|24539.98|24459.98|9
1736164930000|2025-01-06 12:02:10|24540.71|24460.71|24539.67|24459.67|24541.29|24461.29|24539.62|24459.62|10
1736164940000|2025-01-06 12:02:20|24539.81|24459.81|24539.05|24459.05|24539.81|24459.81|24538.63|24458.63|9
1736164950000|2025-01-06 12:02:30|24538.03|24458.03|24539.16|24459.16|24539.16|24459.16|24538.03|24458.03|9
1736164960000|2025-01-06 12:02:40|24539.17|24459.17|24544.3|24464.3|24544.3|24464.3|24539.17|24459.17|10
1736164970000|2025-01-06 12:02:50|24545.02|24465.02|24546.18|24466.18|24546.86|24466.86|24545.02|24465.02|10
1736164980000|2025-01-06 12:03:00|24546.21|24466.21|24546.58|24466.58|24546.84|24466.84|24546.11|24466.11|10
1736164990000|2025-01-06 12:03:10|24546.48|24466.48|24547.01|24467.01|24547.34|24467.34|24546.48|24466.48|9
1736165000000|2025-01-06 12:03:20|24547.32|24467.32|24547.74|24467.74|24548.13|24468.13|24547.32|24467.32|10
1736165010000|2025-01-06 12:03:30|24547.73|24467.73|24547.38|24467.38|24547.82|24467.82|24547.38|24467.38|7
1736165020000|2025-01-06 12:03:40|24547.34|24467.34|24545.45|24465.45|24547.34|24467.34|24545.43|24465.43|9
1736165030000|2025-01-06 12:03:50|24545.4|24465.4|24545.92|24465.92|24545.92|24465.92|24545.32|24465.32|10
1736165040000|2025-01-06 12:04:00|24545.93|24465.93|24545.14|24465.14|24545.98|24465.98|24544.02|24464.02|10
1736165050000|2025-01-06 12:04:10|24544.93|24464.93|24544.13|24464.13|24544.93|24464.93|24544.12|24464.12|9
1736165060000|2025-01-06 12:04:20|24543.78|24463.78|24542.65|24462.65|24543.78|24463.78|24542.65|24462.65|9
1736165070000|2025-01-06 12:04:30|24542.99|24462.99|24541.71|24461.71|24543.09|24463.09|24541.71|24461.71|10
1736165080000|2025-01-06 12:04:40|24541.43|24461.43|24540.94|24460.94|24541.56|24461.56|24540.73|24460.73|9
1736165090000|2025-01-06 12:04:50|24540.93|24460.93|24534.71|24454.71|24540.93|24460.93|24534.71|24454.71|10
1736165100000|2025-01-06 12:05:00|24534.48|24454.48|24534.61|24454.61|24534.61|24454.61|24534.16|24454.16|9
1736165110000|2025-01-06 12:05:10|24534.8|24454.8|24535.07|24455.07|24535.08|24455.08|24533.87|24453.87|9
1736165120000|2025-01-06 12:05:20|24535.56|24455.56|24534.62|24454.62|24535.56|24455.56|24533.95|24453.95|10
1736165130000|2025-01-06 12:05:30|24534.52|24454.52|24531.17|24451.17|24534.52|24454.52|24531.17|24451.17|10
1736165140000|2025-01-06 12:05:40|24531.11|24451.11|24528.09|24448.09|24531.11|24451.11|24528.09|24448.09|9
1736165150000|2025-01-06 12:05:50|24528.03|24448.03|24526.91|24446.91|24528.45|24448.45|24526.91|24446.91|9
1736165160000|2025-01-06 12:06:00|24526.8|24446.8|24525.38|24445.38|24527.24|24447.24|24525.38|24445.38|10
1736165170000|2025-01-06 12:06:10|24525.6|24445.6|24526.08|24446.08|24526.08|24446.08|24525.6|24445.6|9
1736165180000|2025-01-06 12:06:20|24526.18|24446.18|24527.61|24447.61|24527.61|24447.61|24526.18|24446.18|10
1736165190000|2025-01-06 12:06:30|24527.71|24447.71|24529.36|24449.36|24529.36|24449.36|24527.71|24447.71|9
1736165200000|2025-01-06 12:06:40|24530.44|24450.44|24531.43|24451.43|24532.38|24452.38|24530.44|24450.44|10
1736165210000|2025-01-06 12:06:50|24531.36|24451.36|24529.98|24449.98|24531.47|24451.47|24529.98|24449.98|9
1736165220000|2025-01-06 12:07:00|24530.02|24450.02|24529.18|24449.18|24530.02|24450.02|24529.18|24449.18|10
1736165230000|2025-01-06 12:07:10|24529.35|24449.35|24528.83|24448.83|24529.35|24449.35|24528.75|24448.75|8
1736165240000|2025-01-06 12:07:20|24528.76|24448.76|24525.67|24445.67|24528.76|24448.76|24525.67|24445.67|8
1736165250000|2025-01-06 12:07:30|24525.82|24445.82|24525.84|24445.84|24526.75|24446.75|24525.69|24445.69|10
1736165260000|2025-01-06 12:07:40|24526.02|24446.02|24520.77|24440.77|24526.02|24446.02|24520.77|24440.77|10
1736165270000|2025-01-06 12:07:50|24520.63|24440.63|24520.24|24440.24|24520.65|24440.65|24520.24|24440.24|10
1736165280000|2025-01-06 12:08:00|24519.83|24439.83|24519.9|24439.9|24520.13|24440.13|24519.57|24439.57|10
1736165290000|2025-01-06 12:08:10|24519.42|24439.42|24518.33|24438.33|24519.42|24439.42|24518.33|24438.33|9
1736165300000|2025-01-06 12:08:20|24518.38|24438.38|24518.27|24438.27|24518.48|24438.48|24517.99|24437.99|10
1736165310000|2025-01-06 12:08:30|24518.28|24438.28|24517.06|24437.06|24518.28|24438.28|24517.06|24437.06|9
1736165320000|2025-01-06 12:08:40|24516.46|24436.46|24509.96|24429.96|24516.46|24436.46|24509.96|24429.96|9
1736165330000|2025-01-06 12:08:50|24509.6|24429.6|24507.3|24427.3|24509.6|24429.6|24507.19|24427.19|9
1736165340000|2025-01-06 12:09:00|24507.57|24427.57|24509.45|24429.45|24509.45|24429.45|24507.51|24427.51|10
1736165350000|2025-01-06 12:09:10|24509.36|24429.36|24509.48|24429.48|24510.74|24430.74|24509.36|24429.36|10
1736165360000|2025-01-06 12:09:20|24509.75|24429.75|24511.07|24431.07|24511.1|24431.1|24509.14|24429.14|10
1736165370000|2025-01-06 12:09:30|24510.95|24430.95|24513.66|24433.66|24515.32|24435.32|24510.79|24430.79|10
1736165380000|2025-01-06 12:09:40|24513.62|24433.62|24512.15|24432.15|24513.62|24433.62|24512.07|24432.07|10
1736165390000|2025-01-06 12:09:50|24512.4|24432.4|24512.01|24432.01|24512.52|24432.52|24511.2|24431.2|10
1736165400000|2025-01-06 12:10:00|24512.36|24432.36|24515.74|24435.74|24515.74|24435.74|24512.36|24432.36|10
1736165410000|2025-01-06 12:10:10|24515.58|24435.58|24516.17|24436.17|24516.17|24436.17|24515.58|24435.58|9
1736165420000|2025-01-06 12:10:20|24516.05|24436.05|24517.2|24437.2|24517.55|24437.55|24515.96|24435.96|10
1736165430000|2025-01-06 12:10:30|24517|24437|24516.35|24436.35|24517|24437|24516.35|24436.35|10
1736165440000|2025-01-06 12:10:40|24516.27|24436.27|24519.09|24439.09|24519.09|24439.09|24516.19|24436.19|10
1736165450000|2025-01-06 12:10:50|24519.22|24439.22|24519.94|24439.94|24520.94|24440.94|24519.22|24439.22|10
1736165460000|2025-01-06 12:11:00|24520.33|24440.33|24515.45|24435.45|24520.33|24440.33|24515.45|24435.45|10
1736165470000|2025-01-06 12:11:10|24515.37|24435.37|24516.64|24436.64|24516.64|24436.64|24514.93|24434.93|9
1736165480000|2025-01-06 12:11:20|24516.86|24436.86|24522.61|24442.61|24522.61|24442.61|24516.86|24436.86|10
1736165490000|2025-01-06 12:11:30|24522.7|24442.7|24523.75|24443.75|24523.75|24443.75|24522.7|24442.7|10
1736165500000|2025-01-06 12:11:40|24523.74|24443.74|24524.81|24444.81|24524.81|24444.81|24523.74|24443.74|10
1736165510000|2025-01-06 12:11:50|24525.19|24445.19|24528.08|24448.08|24528.08|24448.08|24525.19|24445.19|10
1736165520000|2025-01-06 12:12:00|24527.92|24447.92|24529.73|24449.73|24529.73|24449.73|24527.92|24447.92|9
1736165530000|2025-01-06 12:12:10|24530.35|24450.35|24530.99|24450.99|24531.03|24451.03|24530.06|24450.06|10
1736165540000|2025-01-06 12:12:20|24530.64|24450.64|24531.26|24451.26|24532.21|24452.21|24530.57|24450.57|10
1736165550000|2025-01-06 12:12:30|24531.19|24451.19|24531.78|24451.78|24531.97|24451.97|24531.19|24451.19|9
1736165560000|2025-01-06 12:12:40|24532.17|24452.17|24530.48|24450.48|24532.17|24452.17|24530.48|24450.48|10
1736165570000|2025-01-06 12:12:50|24530.53|24450.53|24530.48|24450.48|24530.95|24450.95|24530.38|24450.38|9
1736165580000|2025-01-06 12:13:00|24530.52|24450.52|24533.72|24453.72|24533.75|24453.75|24530.52|24450.52|10
1736165590000|2025-01-06 12:13:10|24534.16|24454.16|24544.11|24464.11|24544.11|24464.11|24534|24454|10
1736165600000|2025-01-06 12:13:20|24544.03|24464.03|24545.77|24465.77|24545.92|24465.92|24543.68|24463.68|10
1736165610000|2025-01-06 12:13:30|24546.29|24466.29|24546.71|24466.71|24546.73|24466.73|24545.78|24465.78|10
1736165620000|2025-01-06 12:13:40|24546.18|24466.18|24541.08|24461.08|24546.2|24466.2|24541.08|24461.08|10
1736165630000|2025-01-06 12:13:50|24541.33|24461.33|24547|24467|24547|24467|24541.22|24461.22|10
1736165640000|2025-01-06 12:14:00|24547.04|24467.04|24545.62|24465.62|24547.09|24467.09|24545.6|24465.6|10
1736165650000|2025-01-06 12:14:10|24545.26|24465.26|24544.87|24464.87|24545.47|24465.47|24544.7|24464.7|10
1736165660000|2025-01-06 12:14:20|24544.49|24464.49|24543.77|24463.77|24544.59|24464.59|24543.77|24463.77|9
1736165670000|2025-01-06 12:14:30|24543.79|24463.79|24542.88|24462.88|24543.95|24463.95|24542.88|24462.88|10
1736165680000|2025-01-06 12:14:40|24543|24463|24543.11|24463.11|24543.11|24463.11|24542.43|24462.43|9
1736165690000|2025-01-06 12:14:50|24543.24|24463.24|24541.04|24461.04|24543.24|24463.24|24541.04|24461.04|10
1736165700000|2025-01-06 12:15:00|24540.87|24460.87|24540.17|24460.17|24540.87|24460.87|24540.17|24460.17|10
1736165710000|2025-01-06 12:15:10|24540.95|24460.95|24541.16|24461.16|24541.44|24461.44|24540.95|24460.95|9
1736165720000|2025-01-06 12:15:20|24540.65|24460.65|24538.93|24458.93|24540.65|24460.65|24538.93|24458.93|9
1736165730000|2025-01-06 12:15:30|24538.24|24458.24|24537.8|24457.8|24538.24|24458.24|24537.02|24457.02|10
1736165740000|2025-01-06 12:15:40|24538.08|24458.08|24538.91|24458.91|24539.11|24459.11|24538.08|24458.08|10
1736165750000|2025-01-06 12:15:50|24538.95|24458.95|24541.76|24461.76|24541.76|24461.76|24538.95|24458.95|10
1736165760000|2025-01-06 12:16:00|24541.63|24461.63|24541.86|24461.86|24543.09|24463.09|24541.39|24461.39|10
1736165770000|2025-01-06 12:16:10|24541.83|24461.83|24540.87|24460.87|24542.16|24462.16|24540.87|24460.87|10
1736165780000|2025-01-06 12:16:20|24540.78|24460.78|24536.03|24456.03|24543.59|24463.59|24535.35|24455.35|10
1736165790000|2025-01-06 12:16:30|24535.95|24455.95|24532.29|24452.29|24535.95|24455.95|24532.29|24452.29|10
1736165800000|2025-01-06 12:16:40|24532.18|24452.18|24529.61|24449.61|24532.23|24452.23|24529.61|24449.61|10
1736165810000|2025-01-06 12:16:50|24529.57|24449.57|24525.51|24445.51|24529.57|24449.57|24525.51|24445.51|10
1736165820000|2025-01-06 12:17:00|24525.5|24445.5|24525.71|24445.71|24526.7|24446.7|24525.5|24445.5|9
1736165830000|2025-01-06 12:17:10|24525.17|24445.17|24525.57|24445.57|24528.97|24448.97|24525.17|24445.17|10
1736165840000|2025-01-06 12:17:20|24525.31|24445.31|24524.97|24444.97|24525.77|24445.77|24524.97|24444.97|10
1736165850000|2025-01-06 12:17:30|24519.8|24439.8|24517.13|24437.13|24519.8|24439.8|24517.13|24437.13|10
1736165860000|2025-01-06 12:17:40|24517.34|24437.34|24518.22|24438.22|24518.22|24438.22|24517|24437|9
1736165870000|2025-01-06 12:17:50|24518.26|24438.26|24518.08|24438.08|24518.64|24438.64|24518.08|24438.08|10
1736165880000|2025-01-06 12:18:00|24518.01|24438.01|24517.12|24437.12|24518.07|24438.07|24517|24437|9
1736165890000|2025-01-06 12:18:10|24517.1|24437.1|24515.61|24435.61|24517.1|24437.1|24515.4|24435.4|10
1736165900000|2025-01-06 12:18:20|24515.54|24435.54|24514.06|24434.06|24515.54|24435.54|24514.06|24434.06|10
1736165910000|2025-01-06 12:18:30|24514.26|24434.26|24514.06|24434.06|24514.7|24434.7|24514.06|24434.06|9
1736165920000|2025-01-06 12:18:40|24513.45|24433.45|24512.09|24432.09|24513.45|24433.45|24512.09|24432.09|10
1736165930000|2025-01-06 12:18:50|24511.98|24431.98|24512.58|24432.58|24512.95|24432.95|24511.98|24431.98|9
1736165940000|2025-01-06 12:19:00|24512.91|24432.91|24512.35|24432.35|24512.91|24432.91|24512.35|24432.35|10
1736165950000|2025-01-06 12:19:10|24512.36|24432.36|24512.7|24432.7|24513.41|24433.41|24512.36|24432.36|10
1736165960000|2025-01-06 12:19:20|24512.72|24432.72|24514.09|24434.09|24514.09|24434.09|24512.72|24432.72|9
1736165970000|2025-01-06 12:19:30|24519.31|24439.31|24513.07|24433.07|24519.35|24439.35|24513.07|24433.07|10
1736165980000|2025-01-06 12:19:40|24513.23|24433.23|24512.52|24432.52|24513.37|24433.37|24512.51|24432.51|9
1736165990000|2025-01-06 12:19:50|24512.49|24432.49|24512.07|24432.07|24512.55|24432.55|24511.84|24431.84|10
1736166000000|2025-01-06 12:20:00|24511.48|24431.48|24512.8|24432.8|24512.8|24432.8|24510.93|24430.93|10
1736166010000|2025-01-06 12:20:10|24513.08|24433.08|24514.35|24434.35|24514.73|24434.73|24513.02|24433.02|9
1736166020000|2025-01-06 12:20:20|24513.91|24433.91|24513.65|24433.65|24514.23|24434.23|24513.64|24433.64|10
1736166030000|2025-01-06 12:20:30|24513.59|24433.59|24513.56|24433.56|24513.99|24433.99|24513.24|24433.24|9
1736166040000|2025-01-06 12:20:40|24513.32|24433.32|24514.64|24434.64|24514.64|24434.64|24513.17|24433.17|10
1736166050000|2025-01-06 12:20:50|24514.75|24434.75|24516.74|24436.74|24516.74|24436.74|24514.75|24434.75|10
1736166060000|2025-01-06 12:21:00|24516.63|24436.63|24517.48|24437.48|24517.48|24437.48|24516.53|24436.53|10
1736166070000|2025-01-06 12:21:10|24517.37|24437.37|24516.72|24436.72|24517.37|24437.37|24516.72|24436.72|10
1736166080000|2025-01-06 12:21:20|24516.84|24436.84|24516.79|24436.79|24517.1|24437.1|24516.79|24436.79|8
1736166090000|2025-01-06 12:21:30|24516.7|24436.7|24514.52|24434.52|24516.7|24436.7|24514.49|24434.49|9
1736166100000|2025-01-06 12:21:40|24514.66|24434.66|24513.99|24433.99|24515.25|24435.25|24513.99|24433.99|10
1736166110000|2025-01-06 12:21:50|24513.68|24433.68|24513.84|24433.84|24513.84|24433.84|24512.93|24432.93|10
1736166120000|2025-01-06 12:22:00|24513.9|24433.9|24519.59|24439.59|24519.59|24439.59|24513.9|24433.9|10
1736166130000|2025-01-06 12:22:10|24519.99|24439.99|24524.76|24444.76|24524.76|24444.76|24519.79|24439.79|10
1736166140000|2025-01-06 12:22:20|24524.41|24444.41|24524.29|24444.29|24524.8|24444.8|24524.22|24444.22|10
1736166150000|2025-01-06 12:22:30|24524.1|24444.1|24532.33|24452.33|24532.33|24452.33|24523.39|24443.39|10
1736166160000|2025-01-06 12:22:40|24532.25|24452.25|24532.29|24452.29|24532.63|24452.63|24532.08|24452.08|9
1736166170000|2025-01-06 12:22:50|24532.49|24452.49|24534.18|24454.18|24534.18|24454.18|24532.27|24452.27|9
1736166180000|2025-01-06 12:23:00|24534.38|24454.38|24536.84|24456.84|24536.84|24456.84|24534.38|24454.38|9
1736166190000|2025-01-06 12:23:10|24537.28|24457.28|24539.23|24459.23|24539.23|24459.23|24537.28|24457.28|10
1736166200000|2025-01-06 12:23:20|24539.4|24459.4|24535.29|24455.29|24540.11|24460.11|24535.29|24455.29|10
1736166210000|2025-01-06 12:23:30|24541.15|24461.15|24541.19|24461.19|24541.37|24461.37|24540.91|24460.91|10
1736166220000|2025-01-06 12:23:40|24542.23|24462.23|24541.61|24461.61|24542.84|24462.84|24541.47|24461.47|9
1736166230000|2025-01-06 12:23:50|24541.73|24461.73|24541.41|24461.41|24542.44|24462.44|24541.32|24461.32|10
1736166240000|2025-01-06 12:24:00|24541.23|24461.23|24545.93|24465.93|24545.93|24465.93|24541.23|24461.23|10
1736166250000|2025-01-06 12:24:10|24546.59|24466.59|24550.29|24470.29|24550.29|24470.29|24546.59|24466.59|10
1736166260000|2025-01-06 12:24:20|24550.85|24470.85|24556.17|24476.17|24556.17|24476.17|24550.85|24470.85|10
1736166270000|2025-01-06 12:24:30|24555.86|24475.86|24560.21|24480.21|24564.12|24484.12|24555.86|24475.86|10
1736166280000|2025-01-06 12:24:40|24559.85|24479.85|24564.74|24484.74|24564.74|24484.74|24559.51|24479.51|10
1736166290000|2025-01-06 12:24:50|24565.44|24485.44|24573.45|24493.45|24573.51|24493.51|24564.2|24484.2|10
1736166300000|2025-01-06 12:25:00|24573.2|24493.2|24575.46|24495.46|24575.46|24495.46|24573.2|24493.2|10
1736166310000|2025-01-06 12:25:10|24574.63|24494.63|24576.96|24496.96|24576.96|24496.96|24574.63|24494.63|10
1736166320000|2025-01-06 12:25:20|24577.05|24497.05|24577.18|24497.18|24578.2|24498.2|24577.05|24497.05|10
1736166330000|2025-01-06 12:25:30|24577.38|24497.38|24575.77|24495.77|24580.31|24500.31|24575.25|24495.25|10
1736166340000|2025-01-06 12:25:40|24575.55|24495.55|24573.28|24493.28|24575.55|24495.55|24573.28|24493.28|10
1736166350000|2025-01-06 12:25:50|24572.99|24492.99|24572.32|24492.32|24573.19|24493.19|24572.32|24492.32|10
1736166360000|2025-01-06 12:26:00|24572.3|24492.3|24572.03|24492.03|24572.3|24492.3|24571.92|24491.92|9
1736166370000|2025-01-06 12:26:10|24572.3|24492.3|24574.2|24494.2|24574.2|24494.2|24572.28|24492.28|9
1736166380000|2025-01-06 12:26:20|24574.21|24494.21|24578.28|24498.28|24578.4|24498.4|24574.21|24494.21|10
1736166390000|2025-01-06 12:26:30|24577.89|24497.89|24580.21|24500.21|24580.21|24500.21|24577.89|24497.89|9
1736166400000|2025-01-06 12:26:40|24579.52|24499.52|24584.37|24504.37|24584.94|24504.94|24578.8|24498.8|10
1736166410000|2025-01-06 12:26:50|24584.22|24504.22|24584.11|24504.11|24584.56|24504.56|24583.95|24503.95|10
1736166420000|2025-01-06 12:27:00|24584.14|24504.14|24584.79|24504.79|24584.79|24504.79|24582.75|24502.75|10
1736166430000|2025-01-06 12:27:10|24585|24505|24584.41|24504.41|24585.17|24505.17|24583.73|24503.73|10
1736166440000|2025-01-06 12:27:20|24584.37|24504.37|24583|24503|24584.37|24504.37|24582.39|24502.39|9
1736166450000|2025-01-06 12:27:30|24582.26|24502.26|24580.54|24500.54|24582.26|24502.26|24580.54|24500.54|10
1736166460000|2025-01-06 12:27:40|24579.33|24499.33|24574.14|24494.14|24579.33|24499.33|24574.14|24494.14|10
1736166470000|2025-01-06 12:27:50|24572.58|24492.58|24571.54|24491.54|24572.9|24492.9|24571.54|24491.54|10
1736166480000|2025-01-06 12:28:00|24571.45|24491.45|24566.95|24486.95|24571.45|24491.45|24566.69|24486.69|10
1736166490000|2025-01-06 12:28:10|24566.59|24486.59|24567.09|24487.09|24567.21|24487.21|24566.59|24486.59|10
1736166500000|2025-01-06 12:28:20|24566.85|24486.85|24568.06|24488.06|24568.06|24488.06|24565.72|24485.72|10
1736166510000|2025-01-06 12:28:30|24568.09|24488.09|24569.27|24489.27|24569.27|24489.27|24567.94|24487.94|10
1736166520000|2025-01-06 12:28:40|24568.83|24488.83|24567.85|24487.85|24568.83|24488.83|24567.85|24487.85|8
1736166530000|2025-01-06 12:28:50|24568.84|24488.84|24569.26|24489.26|24569.26|24489.26|24568.8|24488.8|10
1736166540000|2025-01-06 12:29:00|24569.32|24489.32|24566.07|24486.07|24569.32|24489.32|24565.81|24485.81|10
1736166550000|2025-01-06 12:29:10|24566.1|24486.1|24566.48|24486.48|24566.48|24486.48|24566.1|24486.1|10
1736166560000|2025-01-06 12:29:20|24566.36|24486.36|24563.89|24483.89|24566.36|24486.36|24563.89|24483.89|9
1736166570000|2025-01-06 12:29:30|24563.55|24483.55|24561.53|24481.53|24563.55|24483.55|24561.53|24481.53|9
1736166580000|2025-01-06 12:29:40|24561.43|24481.43|24558.45|24478.45|24561.64|24481.64|24558.42|24478.42|10
1736166590000|2025-01-06 12:29:50|24558.34|24478.34|24558.25|24478.25|24558.54|24478.54|24558.25|24478.25|7
1736166600000|2025-01-06 12:30:00|24558.22|24478.22|24559.23|24479.23|24559.23|24479.23|24558.22|24478.22|8
1736166610000|2025-01-06 12:30:10|24559.14|24479.14|24557.62|24477.62|24559.14|24479.14|24557.62|24477.62|10
1736166620000|2025-01-06 12:30:20|24557.58|24477.58|24555.76|24475.76|24557.58|24477.58|24555.76|24475.76|10
1736166630000|2025-01-06 12:30:30|24555.66|24475.66|24555.89|24475.89|24556.4|24476.4|24555.64|24475.64|10
1736166640000|2025-01-06 12:30:40|24555.31|24475.31|24552.65|24472.65|24555.31|24475.31|24552.65|24472.65|10
1736166650000|2025-01-06 12:30:50|24553.24|24473.24|24555.77|24475.77|24556.28|24476.28|24553.24|24473.24|10
1736166660000|2025-01-06 12:31:00|24555.76|24475.76|24554.78|24474.78|24555.94|24475.94|24553.32|24473.32|10
1736166670000|2025-01-06 12:31:10|24554.69|24474.69|24552.14|24472.14|24554.79|24474.79|24552.14|24472.14|10
1736166680000|2025-01-06 12:31:20|24552.16|24472.16|24547.75|24467.75|24552.3|24472.3|24547.75|24467.75|10
1736166690000|2025-01-06 12:31:30|24548.24|24468.24|24549.11|24469.11|24549.26|24469.26|24547.87|24467.87|10
1736166700000|2025-01-06 12:31:40|24548.85|24468.85|24549.29|24469.29|24549.29|24469.29|24548.85|24468.85|8
1736166710000|2025-01-06 12:31:50|24549.98|24469.98|24548.44|24468.44|24550.24|24470.24|24548.44|24468.44|10
1736166720000|2025-01-06 12:32:00|24548.23|24468.23|24547.55|24467.55|24548.23|24468.23|24547.53|24467.53|9
1736166730000|2025-01-06 12:32:10|24547.61|24467.61|24546.15|24466.15|24547.78|24467.78|24546.15|24466.15|10
1736166740000|2025-01-06 12:32:20|24545.92|24465.92|24546.25|24466.25|24546.25|24466.25|24544.96|24464.96|10
1736166750000|2025-01-06 12:32:30|24547.18|24467.18|24542.24|24462.24|24547.18|24467.18|24541.95|24461.95|10
1736166760000|2025-01-06 12:32:40|24542.53|24462.53|24542.89|24462.89|24543.22|24463.22|24542.53|24462.53|9
1736166770000|2025-01-06 12:32:50|24542.84|24462.84|24542.88|24462.88|24542.93|24462.93|24541.13|24461.13|10
1736166780000|2025-01-06 12:33:00|24542.56|24462.56|24543.19|24463.19|24543.3|24463.3|24542.17|24462.17|10
1736166790000|2025-01-06 12:33:10|24543.07|24463.07|24542.23|24462.23|24543.07|24463.07|24542.17|24462.17|10
1736166800000|2025-01-06 12:33:20|24542.71|24462.71|24545.59|24465.59|24545.86|24465.86|24542.71|24462.71|9
1736166810000|2025-01-06 12:33:30|24545.78|24465.78|24549.21|24469.21|24549.21|24469.21|24545.18|24465.18|10
1736166820000|2025-01-06 12:33:40|24549.83|24469.83|24550.31|24470.31|24551.01|24471.01|24549.83|24469.83|10
1736166830000|2025-01-06 12:33:50|24550.36|24470.36|24548.44|24468.44|24550.44|24470.44|24548.44|24468.44|9
1736166840000|2025-01-06 12:34:00|24548.09|24468.09|24547.27|24467.27|24548.76|24468.76|24547.27|24467.27|10
1736166850000|2025-01-06 12:34:10|24547.41|24467.41|24546.53|24466.53|24547.77|24467.77|24546.53|24466.53|10
1736166860000|2025-01-06 12:34:20|24546.5|24466.5|24545.15|24465.15|24546.5|24466.5|24544.91|24464.91|9
1736166870000|2025-01-06 12:34:30|24545.14|24465.14|24544.26|24464.26|24545.14|24465.14|24543.8|24463.8|10
1736166880000|2025-01-06 12:34:40|24543.36|24463.36|24543.11|24463.11|24543.36|24463.36|24542.69|24462.69|10
1736166890000|2025-01-06 12:34:50|24543.05|24463.05|24542.27|24462.27|24543.06|24463.06|24542.27|24462.27|10
1736166900000|2025-01-06 12:35:00|24542.16|24462.16|24542.93|24462.93|24543.09|24463.09|24542.16|24462.16|10
1736166910000|2025-01-06 12:35:10|24542.53|24462.53|24540.54|24460.54|24543.87|24463.87|24540.54|24460.54|9
1736166920000|2025-01-06 12:35:20|24540.87|24460.87|24542.19|24462.19|24542.53|24462.53|24540.87|24460.87|10
1736166930000|2025-01-06 12:35:30|24542.34|24462.34|24543.59|24463.59|24543.62|24463.62|24542.34|24462.34|9
1736166940000|2025-01-06 12:35:40|24544.12|24464.12|24548.73|24468.73|24548.89|24468.89|24544.12|24464.12|10
1736166950000|2025-01-06 12:35:50|24548.42|24468.42|24550.35|24470.35|24550.35|24470.35|24548.21|24468.21|10
1736166960000|2025-01-06 12:36:00|24550.31|24470.31|24549.49|24469.49|24550.31|24470.31|24549.49|24469.49|9
1736166970000|2025-01-06 12:36:10|24549.43|24469.43|24549.74|24469.74|24549.91|24469.91|24549.43|24469.43|9
1736166980000|2025-01-06 12:36:20|24549.67|24469.67|24552.61|24472.61|24552.61|24472.61|24549.67|24469.67|9
1736166990000|2025-01-06 12:36:30|24552.76|24472.76|24552.15|24472.15|24553.14|24473.14|24552.07|24472.07|10
1736167000000|2025-01-06 12:36:40|24551.83|24471.83|24551.49|24471.49|24552.08|24472.08|24551.4|24471.4|9
1736167010000|2025-01-06 12:36:50|24551.18|24471.18|24549.44|24469.44|24551.23|24471.23|24549.44|24469.44|9
1736167020000|2025-01-06 12:37:00|24549.56|24469.56|24550.93|24470.93|24551.25|24471.25|24549.43|24469.43|10
1736167030000|2025-01-06 12:37:10|24550.72|24470.72|24551.3|24471.3|24551.3|24471.3|24549.78|24469.78|10
1736167040000|2025-01-06 12:37:20|24552.21|24472.21|24552.65|24472.65|24552.65|24472.65|24551.8|24471.8|10
1736167050000|2025-01-06 12:37:30|24552.48|24472.48|24554.59|24474.59|24554.59|24474.59|24552.48|24472.48|10
1736167060000|2025-01-06 12:37:40|24554.61|24474.61|24555.45|24475.45|24555.51|24475.51|24554.61|24474.61|10
1736167070000|2025-01-06 12:37:50|24555.46|24475.46|24554.67|24474.67|24555.46|24475.46|24554.36|24474.36|10
1736167080000|2025-01-06 12:38:00|24554.63|24474.63|24554.97|24474.97|24555.36|24475.36|24554.63|24474.63|10
1736167090000|2025-01-06 12:38:10|24554.88|24474.88|24557.44|24477.44|24557.44|24477.44|24554.68|24474.68|10
1736167100000|2025-01-06 12:38:20|24558.01|24478.01|24561.55|24481.55|24561.55|24481.55|24558.01|24478.01|10
1736167110000|2025-01-06 12:38:30|24561.59|24481.59|24562.45|24482.45|24562.46|24482.46|24561.58|24481.58|9
1736167120000|2025-01-06 12:38:40|24564.7|24484.7|24567.66|24487.66|24567.66|24487.66|24564.7|24484.7|10
1736167130000|2025-01-06 12:38:50|24567.34|24487.34|24567.1|24487.1|24567.95|24487.95|24567.1|24487.1|10
1736167140000|2025-01-06 12:39:00|24567.02|24487.02|24567.61|24487.61|24568.07|24488.07|24566.38|24486.38|10
1736167150000|2025-01-06 12:39:10|24567.29|24487.29|24565.05|24485.05|24567.29|24487.29|24565.05|24485.05|10
1736167160000|2025-01-06 12:39:20|24564.8|24484.8|24566.75|24486.75|24566.75|24486.75|24564.5|24484.5|10
1736167170000|2025-01-06 12:39:30|24566.83|24486.83|24565.36|24485.36|24566.83|24486.83|24565.14|24485.14|10
1736167180000|2025-01-06 12:39:40|24565.44|24485.44|24563.85|24483.85|24565.44|24485.44|24563.8|24483.8|9
1736167190000|2025-01-06 12:39:50|24564.37|24484.37|24562.18|24482.18|24564.54|24484.54|24562.18|24482.18|10
1736167200000|2025-01-06 12:40:00|24562.26|24482.26|24555.63|24475.63|24562.26|24482.26|24555.5|24475.5|10
1736167210000|2025-01-06 12:40:10|24555.78|24475.78|24558.44|24478.44|24558.44|24478.44|24555.78|24475.78|10
1736167220000|2025-01-06 12:40:20|24558.58|24478.58|24558.39|24478.39|24558.69|24478.69|24558.37|24478.37|10
1736167230000|2025-01-06 12:40:30|24558.41|24478.41|24557.7|24477.7|24558.47|24478.47|24557.45|24477.45|9
1736167240000|2025-01-06 12:40:40|24557.27|24477.27|24556.87|24476.87|24557.44|24477.44|24556.87|24476.87|10
1736167250000|2025-01-06 12:40:50|24556.68|24476.68|24557.19|24477.19|24557.34|24477.34|24556.68|24476.68|9
1736167260000|2025-01-06 12:41:00|24556.8|24476.8|24558.79|24478.79|24558.79|24478.79|24556.8|24476.8|10
1736167270000|2025-01-06 12:41:10|24559.14|24479.14|24560.73|24480.73|24560.73|24480.73|24559.14|24479.14|10
1736167280000|2025-01-06 12:41:20|24561.69|24481.69|24565.41|24485.41|24565.41|24485.41|24561.69|24481.69|10
1736167290000|2025-01-06 12:41:30|24566.15|24486.15|24572.53|24492.53|24573.13|24493.13|24565.26|24485.26|10
1736167300000|2025-01-06 12:41:40|24572.44|24492.44|24571.4|24491.4|24572.6|24492.6|24571.4|24491.4|10
1736167310000|2025-01-06 12:41:50|24571.15|24491.15|24570.5|24490.5|24571.22|24491.22|24570.44|24490.44|10
1736167320000|2025-01-06 12:42:00|24570.42|24490.42|24568.99|24488.99|24570.42|24490.42|24568.99|24488.99|10
1736167330000|2025-01-06 12:42:10|24568.92|24488.92|24569.72|24489.72|24569.73|24489.73|24568.89|24488.89|10
1736167340000|2025-01-06 12:42:20|24569.71|24489.71|24569.06|24489.06|24570.98|24490.98|24569.06|24489.06|10
1736167350000|2025-01-06 12:42:30|24568.97|24488.97|24567.84|24487.84|24568.97|24488.97|24567.75|24487.75|10
1736167360000|2025-01-06 12:42:40|24567.66|24487.66|24567.34|24487.34|24567.81|24487.81|24567.34|24487.34|9
1736167370000|2025-01-06 12:42:50|24566.99|24486.99|24564.22|24484.22|24566.99|24486.99|24564.22|24484.22|10
1736167380000|2025-01-06 12:43:00|24563.81|24483.81|24562.24|24482.24|24563.85|24483.85|24562.08|24482.08|10
1736167390000|2025-01-06 12:43:10|24562.26|24482.26|24562.07|24482.07|24562.26|24482.26|24561.96|24481.96|10
1736167400000|2025-01-06 12:43:20|24562.79|24482.79|24562.16|24482.16|24562.79|24482.79|24562.02|24482.02|10
1736167410000|2025-01-06 12:43:30|24561.78|24481.78|24554.34|24474.34|24561.78|24481.78|24554.07|24474.07|8
1736167420000|2025-01-06 12:43:40|24554.35|24474.35|24555.42|24475.42|24555.91|24475.91|24554.35|24474.35|10
1736167430000|2025-01-06 12:43:50|24555.54|24475.54|24556.29|24476.29|24556.33|24476.33|24555.09|24475.09|10
1736167440000|2025-01-06 12:44:00|24556.12|24476.12|24556.43|24476.43|24556.44|24476.44|24555.87|24475.87|9
1736167450000|2025-01-06 12:44:10|24556.75|24476.75|24555.98|24475.98|24556.75|24476.75|24555.98|24475.98|9
1736167460000|2025-01-06 12:44:20|24555.97|24475.97|24554.68|24474.68|24555.97|24475.97|24554.53|24474.53|10
1736167470000|2025-01-06 12:44:30|24554.82|24474.82|24557.5|24477.5|24557.5|24477.5|24554.82|24474.82|10
1736167480000|2025-01-06 12:44:40|24558.83|24478.83|24562.27|24482.27|24562.27|24482.27|24558.83|24478.83|10
1736167490000|2025-01-06 12:44:50|24562.41|24482.41|24564.14|24484.14|24564.14|24484.14|24562.41|24482.41|10
1736167500000|2025-01-06 12:45:00|24564.28|24484.28|24570.64|24490.64|24570.7|24490.7|24564.28|24484.28|10
1736167510000|2025-01-06 12:45:10|24570.79|24490.79|24570.6|24490.6|24570.97|24490.97|24570.54|24490.54|9
1736167520000|2025-01-06 12:45:20|24570.33|24490.33|24568.33|24488.33|24570.36|24490.36|24568.33|24488.33|10
1736167530000|2025-01-06 12:45:30|24568.26|24488.26|24566.07|24486.07|24568.92|24488.92|24566.07|24486.07|10
1736167540000|2025-01-06 12:45:40|24566.25|24486.25|24565.25|24485.25|24567.06|24487.06|24565.25|24485.25|9
1736167550000|2025-01-06 12:45:50|24565.56|24485.56|24563.25|24483.25|24565.56|24485.56|24563.21|24483.21|10
1736167560000|2025-01-06 12:46:00|24562.9|24482.9|24562.8|24482.8|24562.9|24482.9|24561.86|24481.86|9
1736167570000|2025-01-06 12:46:10|24562.85|24482.85|24562.61|24482.61|24562.85|24482.85|24562.61|24482.61|9
1736167580000|2025-01-06 12:46:20|24562.69|24482.69|24563.28|24483.28|24563.28|24483.28|24562.51|24482.51|9
1736167590000|2025-01-06 12:46:30|24563.29|24483.29|24565.73|24485.73|24565.73|24485.73|24563.29|24483.29|10
1736167600000|2025-01-06 12:46:40|24564.94|24484.94|24562.84|24482.84|24564.94|24484.94|24562.84|24482.84|10
1736167610000|2025-01-06 12:46:50|24562.9|24482.9|24561.64|24481.64|24563.01|24483.01|24561.31|24481.31|10
1736167620000|2025-01-06 12:47:00|24561.37|24481.37|24560.33|24480.33|24561.37|24481.37|24560.32|24480.32|10
1736167630000|2025-01-06 12:47:10|24560.34|24480.34|24560.14|24480.14|24560.5|24480.5|24559.78|24479.78|10
1736167640000|2025-01-06 12:47:20|24560.58|24480.58|24560.1|24480.1|24560.58|24480.58|24560.02|24480.02|10
1736167650000|2025-01-06 12:47:30|24560.03|24480.03|24557.78|24477.78|24560.03|24480.03|24557.21|24477.21|10
1736167660000|2025-01-06 12:47:40|24558.9|24478.9|24559.66|24479.66|24559.8|24479.8|24558.9|24478.9|10
1736167670000|2025-01-06 12:47:50|24559.72|24479.72|24560.27|24480.27|24560.27|24480.27|24559.6|24479.6|10
1736167680000|2025-01-06 12:48:00|24560.39|24480.39|24555.93|24475.93|24560.62|24480.62|24555.93|24475.93|9
1736167690000|2025-01-06 12:48:10|24555.92|24475.92|24557.51|24477.51|24557.51|24477.51|24555.86|24475.86|9
1736167700000|2025-01-06 12:48:20|24557.78|24477.78|24556.95|24476.95|24557.78|24477.78|24556.25|24476.25|9
1736167710000|2025-01-06 12:48:30|24557.15|24477.15|24559.92|24479.92|24560.73|24480.73|24557.15|24477.15|10
1736167720000|2025-01-06 12:48:40|24560.52|24480.52|24560.78|24480.78|24560.78|24480.78|24560.27|24480.27|10
1736167730000|2025-01-06 12:48:50|24560.89|24480.89|24560.8|24480.8|24561.61|24481.61|24560.8|24480.8|10
1736167740000|2025-01-06 12:49:00|24560.4|24480.4|24557.97|24477.97|24560.4|24480.4|24557.97|24477.97|10
1736167750000|2025-01-06 12:49:10|24557.5|24477.5|24554.34|24474.34|24557.5|24477.5|24554.34|24474.34|9
1736167760000|2025-01-06 12:49:20|24554.13|24474.13|24551.57|24471.57|24556.3|24476.3|24551.57|24471.57|10
1736167770000|2025-01-06 12:49:30|24551.2|24471.2|24550.5|24470.5|24552.09|24472.09|24550.5|24470.5|10
1736167780000|2025-01-06 12:49:40|24549.48|24469.48|24546.13|24466.13|24549.48|24469.48|24546.13|24466.13|10
1736167790000|2025-01-06 12:49:50|24545.63|24465.63|24544.41|24464.41|24545.63|24465.63|24544.41|24464.41|10
1736167800000|2025-01-06 12:50:00|24544.12|24464.12|24539.83|24459.83|24544.12|24464.12|24539.62|24459.62|10
1736167810000|2025-01-06 12:50:10|24539.96|24459.96|24544.41|24464.41|24544.41|24464.41|24539.96|24459.96|10
1736167820000|2025-01-06 12:50:20|24544.9|24464.9|24546.73|24466.73|24546.73|24466.73|24544.9|24464.9|10
1736167830000|2025-01-06 12:50:30|24546.92|24466.92|24545.4|24465.4|24547.03|24467.03|24545.06|24465.06|10
1736167840000|2025-01-06 12:50:40|24544.16|24464.16|24541.66|24461.66|24544.16|24464.16|24541.4|24461.4|10
1736167850000|2025-01-06 12:50:50|24541.85|24461.85|24543.38|24463.38|24543.47|24463.47|24541.85|24461.85|10
1736167860000|2025-01-06 12:51:00|24542.81|24462.81|24544.87|24464.87|24544.87|24464.87|24542.45|24462.45|10
1736167870000|2025-01-06 12:51:10|24545|24465|24542.21|24462.21|24545|24465|24542.21|24462.21|10
1736167880000|2025-01-06 12:51:20|24541.89|24461.89|24539.74|24459.74|24541.89|24461.89|24539.74|24459.74|10
1736167890000|2025-01-06 12:51:30|24538.71|24458.71|24528.54|24448.54|24538.71|24458.71|24528.54|24448.54|10
1736167900000|2025-01-06 12:51:40|24528.84|24448.84|24528.46|24448.46|24529.82|24449.82|24528.46|24448.46|10
1736167910000|2025-01-06 12:51:50|24527.92|24447.92|24522.42|24442.42|24527.92|24447.92|24522.42|24442.42|10
1736167920000|2025-01-06 12:52:00|24522.37|24442.37|24519.75|24439.75|24522.37|24442.37|24519.73|24439.73|10
1736167930000|2025-01-06 12:52:10|24519.51|24439.51|24520.25|24440.25|24520.37|24440.37|24519.37|24439.37|10
1736167940000|2025-01-06 12:52:20|24520.23|24440.23|24521.35|24441.35|24521.79|24441.79|24520.23|24440.23|9
1736167950000|2025-01-06 12:52:30|24521.49|24441.49|24520.76|24440.76|24522.07|24442.07|24520.74|24440.74|10
1736167960000|2025-01-06 12:52:40|24520.28|24440.28|24518.17|24438.17|24520.28|24440.28|24518.12|24438.12|10
1736167970000|2025-01-06 12:52:50|24518.15|24438.15|24518.66|24438.66|24518.66|24438.66|24517.67|24437.67|10
1736167980000|2025-01-06 12:53:00|24518.96|24438.96|24516.75|24436.75|24518.96|24438.96|24516.71|24436.71|9
1736167990000|2025-01-06 12:53:10|24516.41|24436.41|24508.67|24428.67|24516.41|24436.41|24508.24|24428.24|10
1736168000000|2025-01-06 12:53:20|24508.09|24428.09|24508.62|24428.62|24508.87|24428.87|24507.81|24427.81|10
1736168010000|2025-01-06 12:53:30|24508.58|24428.58|24509.02|24429.02|24509.35|24429.35|24508.58|24428.58|10
1736168020000|2025-01-06 12:53:40|24509.08|24429.08|24509.13|24429.13|24509.19|24429.19|24508.61|24428.61|10
1736168030000|2025-01-06 12:53:50|24509.12|24429.12|24508.72|24428.72|24509.35|24429.35|24508.72|24428.72|7
1736168040000|2025-01-06 12:54:00|24508.64|24428.64|24509.05|24429.05|24509.22|24429.22|24508.11|24428.11|10
1736168050000|2025-01-06 12:54:10|24508.39|24428.39|24508.19|24428.19|24508.42|24428.42|24508.19|24428.19|10
1736168060000|2025-01-06 12:54:20|24508.03|24428.03|24506.7|24426.7|24508.34|24428.34|24506.46|24426.46|10
1736168070000|2025-01-06 12:54:30|24506.26|24426.26|24506.9|24426.9|24506.9|24426.9|24505.57|24425.57|10
1736168080000|2025-01-06 12:54:40|24506.17|24426.17|24506.63|24426.63|24506.63|24426.63|24506.04|24426.04|10
1736168090000|2025-01-06 12:54:50|24506.61|24426.61|24508.36|24428.36|24508.37|24428.37|24506.61|24426.61|10
1736168100000|2025-01-06 12:55:00|24508.49|24428.49|24510.9|24430.9|24510.9|24430.9|24508.49|24428.49|10
1736168110000|2025-01-06 12:55:10|24510.95|24430.95|24510.43|24430.43|24510.96|24430.96|24510.33|24430.33|10
1736168120000|2025-01-06 12:55:20|24510.39|24430.39|24507.7|24427.7|24510.39|24430.39|24507.67|24427.67|10
1736168130000|2025-01-06 12:55:30|24507.2|24427.2|24500.43|24420.43|24507.27|24427.27|24500.43|24420.43|9
1736168140000|2025-01-06 12:55:40|24499.72|24419.72|24495.24|24415.24|24499.72|24419.72|24495.24|24415.24|10
1736168150000|2025-01-06 12:55:50|24495.2|24415.2|24492.5|24412.5|24495.49|24415.49|24492.5|24412.5|10
1736168160000|2025-01-06 12:56:00|24491.53|24411.53|24492.4|24412.4|24492.95|24412.95|24491.44|24411.44|9
1736168170000|2025-01-06 12:56:10|24492.45|24412.45|24487.59|24407.59|24492.45|24412.45|24487.59|24407.59|10
1736168180000|2025-01-06 12:56:20|24487.15|24407.15|24487.86|24407.86|24487.88|24407.88|24486.73|24406.73|10
1736168190000|2025-01-06 12:56:30|24487.83|24407.83|24490.56|24410.56|24490.56|24410.56|24487.79|24407.79|10
1736168200000|2025-01-06 12:56:40|24490.67|24410.67|24490.07|24410.07|24490.67|24410.67|24489.53|24409.53|10
1736168210000|2025-01-06 12:56:50|24490.66|24410.66|24491.99|24411.99|24491.99|24411.99|24490.66|24410.66|10
1736168220000|2025-01-06 12:57:00|24492.05|24412.05|24492.59|24412.59|24492.59|24412.59|24491.74|24411.74|10
1736168230000|2025-01-06 12:57:10|24493.02|24413.02|24491.41|24411.41|24493.02|24413.02|24491.41|24411.41|10
1736168240000|2025-01-06 12:57:20|24491.27|24411.27|24491.4|24411.4|24491.62|24411.62|24490.58|24410.58|10
1736168250000|2025-01-06 12:57:30|24490.78|24410.78|24489.78|24409.78|24490.78|24410.78|24489.77|24409.77|10
1736168260000|2025-01-06 12:57:40|24489.74|24409.74|24489.71|24409.71|24490.38|24410.38|24489.71|24409.71|10
1736168270000|2025-01-06 12:57:50|24489.26|24409.26|24492.16|24412.16|24492.16|24412.16|24488.95|24408.95|10
1736168280000|2025-01-06 12:58:00|24492.01|24412.01|24493.53|24413.53|24493.54|24413.54|24491.97|24411.97|8
1736168290000|2025-01-06 12:58:10|24493.54|24413.54|24493.83|24413.83|24494.11|24414.11|24493.42|24413.42|10
1736168300000|2025-01-06 12:58:20|24493.84|24413.84|24493.67|24413.67|24493.84|24413.84|24493.17|24413.17|10
1736168310000|2025-01-06 12:58:30|24493.71|24413.71|24491.2|24411.2|24493.71|24413.71|24491.19|24411.19|9
1736168320000|2025-01-06 12:58:40|24489.58|24409.58|24490.15|24410.15|24490.15|24410.15|24488.23|24408.23|9
1736168330000|2025-01-06 12:58:50|24490.18|24410.18|24491.87|24411.87|24491.87|24411.87|24489.93|24409.93|10
1736168340000|2025-01-06 12:59:00|24492.84|24412.84|24493.2|24413.2|24493.35|24413.35|24492.84|24412.84|9
1736168350000|2025-01-06 12:59:10|24493.06|24413.06|24492.72|24412.72|24493.44|24413.44|24492.72|24412.72|9
1736168360000|2025-01-06 12:59:20|24492.62|24412.62|24490.69|24410.69|24492.68|24412.68|24490.65|24410.65|9
1736168370000|2025-01-06 12:59:30|24490.62|24410.62|24488.99|24408.99|24490.62|24410.62|24488.98|24408.98|8
1736168380000|2025-01-06 12:59:40|24488.77|24408.77|24488.02|24408.02|24489.45|24409.45|24487.84|24407.84|10
1736168390000|2025-01-06 12:59:50|24488.52|24408.52|24487.71|24407.71|24488.55|24408.55|24487.43|24407.43|9
1736168400000|2025-01-06 13:00:00|24487.73|24407.73|24488.26|24408.26|24488.48|24408.48|24487.49|24407.49|10
1736168410000|2025-01-06 13:00:10|24488.45|24408.45|24492.89|24412.89|24492.89|24412.89|24488.45|24408.45|10
1736168420000|2025-01-06 13:00:20|24493.08|24413.08|24493.13|24413.13|24494.26|24414.26|24493.08|24413.08|10
1736168430000|2025-01-06 13:00:30|24493.05|24413.05|24491.1|24411.1|24493.05|24413.05|24490.79|24410.79|10
1736168440000|2025-01-06 13:00:40|24491.36|24411.36|24489.65|24409.65|24492.22|24412.22|24489.38|24409.38|10
1736168450000|2025-01-06 13:00:50|24489.56|24409.56|24489.23|24409.23|24490.66|24410.66|24489.23|24409.23|10
1736168460000|2025-01-06 13:01:00|24489.35|24409.35|24491.25|24411.25|24491.25|24411.25|24489.34|24409.34|10
1736168470000|2025-01-06 13:01:10|24491.4|24411.4|24498.3|24418.3|24498.3|24418.3|24491.4|24411.4|10
1736168480000|2025-01-06 13:01:20|24497.72|24417.72|24495.18|24415.18|24497.72|24417.72|24495.18|24415.18|10
1736168490000|2025-01-06 13:01:30|24494.51|24414.51|24488.12|24408.12|24494.78|24414.78|24488.12|24408.12|10
1736168500000|2025-01-06 13:01:40|24486.07|24406.07|24480.44|24400.44|24486.07|24406.07|24478.83|24398.83|10
1736168510000|2025-01-06 13:01:50|24480.74|24400.74|24481.35|24401.35|24481.35|24401.35|24479.62|24399.62|10
1736168520000|2025-01-06 13:02:00|24481.79|24401.79|24484.98|24404.98|24484.98|24404.98|24481.79|24401.79|10
1736168530000|2025-01-06 13:02:10|24485.01|24405.01|24487.66|24407.66|24487.84|24407.84|24485.01|24405.01|9
1736168540000|2025-01-06 13:02:20|24487.63|24407.63|24491.1|24411.1|24491.1|24411.1|24487.63|24407.63|10
1736168550000|2025-01-06 13:02:30|24491.15|24411.15|24491.29|24411.29|24491.4|24411.4|24491.15|24411.15|10
1736168560000|2025-01-06 13:02:40|24492.38|24412.38|24492.97|24412.97|24493.54|24413.54|24491.91|24411.91|10
1736168570000|2025-01-06 13:02:50|24493.19|24413.19|24493.78|24413.78|24493.78|24413.78|24492.46|24412.46|10
1736168580000|2025-01-06 13:03:00|24493.64|24413.64|24495.16|24415.16|24496.36|24416.36|24493.64|24413.64|10
1736168590000|2025-01-06 13:03:10|24495.39|24415.39|24495.07|24415.07|24495.67|24415.67|24495.07|24415.07|10
1736168600000|2025-01-06 13:03:20|24495.05|24415.05|24495.56|24415.56|24495.56|24415.56|24494.83|24414.83|10
1736168610000|2025-01-06 13:03:30|24495.69|24415.69|24496.35|24416.35|24496.37|24416.37|24494.74|24414.74|10
1736168620000|2025-01-06 13:03:40|24496.41|24416.41|24497.41|24417.41|24497.77|24417.77|24496.37|24416.37|10
1736168630000|2025-01-06 13:03:50|24497.19|24417.19|24496.41|24416.41|24497.29|24417.29|24496.41|24416.41|10
1736168640000|2025-01-06 13:04:00|24496.59|24416.59|24497.16|24417.16|24497.16|24417.16|24495.7|24415.7|10
1736168650000|2025-01-06 13:04:10|24497.08|24417.08|24498.22|24418.22|24498.22|24418.22|24496.77|24416.77|10
1736168660000|2025-01-06 13:04:20|24498|24418|24498.6|24418.6|24499.15|24419.15|24496.99|24416.99|9
1736168670000|2025-01-06 13:04:30|24498.52|24418.52|24498.11|24418.11|24499.01|24419.01|24498.11|24418.11|10
1736168680000|2025-01-06 13:04:40|24498.19|24418.19|24497.46|24417.46|24498.19|24418.19|24497.26|24417.26|10
1736168690000|2025-01-06 13:04:50|24497.31|24417.31|24497.11|24417.11|24497.31|24417.31|24496.94|24416.94|9
1736168700000|2025-01-06 13:05:00|24496.82|24416.82|24492.67|24412.67|24496.93|24416.93|24492.64|24412.64|10
1736168710000|2025-01-06 13:05:10|24493.12|24413.12|24490.33|24410.33|24493.12|24413.12|24489.9|24409.9|10
1736168720000|2025-01-06 13:05:20|24490.7|24410.7|24491.91|24411.91|24492.28|24412.28|24490.7|24410.7|9
1736168730000|2025-01-06 13:05:30|24492.25|24412.25|24491.35|24411.35|24492.3|24412.3|24491.35|24411.35|9
1736168740000|2025-01-06 13:05:40|24491.69|24411.69|24489.42|24409.42|24491.7|24411.7|24489.42|24409.42|10
1736168750000|2025-01-06 13:05:50|24489.41|24409.41|24487.96|24407.96|24489.41|24409.41|24487.92|24407.92|8
1736168760000|2025-01-06 13:06:00|24487.79|24407.79|24488.99|24408.99|24488.99|24408.99|24487.61|24407.61|9
1736168770000|2025-01-06 13:06:10|24488.95|24408.95|24489.56|24409.56|24489.6|24409.6|24488.4|24408.4|10
1736168780000|2025-01-06 13:06:20|24489.32|24409.32|24484.36|24404.36|24489.34|24409.34|24484.36|24404.36|10
1736168790000|2025-01-06 13:06:30|24481.92|24401.92|24473.32|24393.32|24481.92|24401.92|24473.32|24393.32|10
1736168800000|2025-01-06 13:06:40|24472.95|24392.95|24471.13|24391.13|24472.95|24392.95|24471.13|24391.13|9
1736168810000|2025-01-06 13:06:50|24470.99|24390.99|24471.34|24391.34|24471.44|24391.44|24470.72|24390.72|10
1736168820000|2025-01-06 13:07:00|24471.3|24391.3|24471.69|24391.69|24472.37|24392.37|24471.17|24391.17|10
1736168830000|2025-01-06 13:07:10|24471.9|24391.9|24471.7|24391.7|24472.29|24392.29|24470.9|24390.9|10
1736168840000|2025-01-06 13:07:20|24472.49|24392.49|24474.94|24394.94|24475.02|24395.02|24472.49|24392.49|10
1736168850000|2025-01-06 13:07:30|24474.81|24394.81|24474.43|24394.43|24475.66|24395.66|24474.43|24394.43|10
1736168860000|2025-01-06 13:07:40|24474.1|24394.1|24472.26|24392.26|24474.1|24394.1|24472.08|24392.08|10
1736168870000|2025-01-06 13:07:50|24472.69|24392.69|24472.2|24392.2|24473.23|24393.23|24471.44|24391.44|10
1736168880000|2025-01-06 13:08:00|24472.57|24392.57|24474.97|24394.97|24475.12|24395.12|24472.57|24392.57|10
1736168890000|2025-01-06 13:08:10|24475.27|24395.27|24477.33|24397.33|24477.4|24397.4|24475.17|24395.17|10
1736168900000|2025-01-06 13:08:20|24477.22|24397.22|24479.09|24399.09|24479.09|24399.09|24477.22|24397.22|10
1736168910000|2025-01-06 13:08:30|24479.17|24399.17|24479.69|24399.69|24480.41|24400.41|24479.04|24399.04|10
1736168920000|2025-01-06 13:08:40|24479.97|24399.97|24477.44|24397.44|24480.05|24400.05|24477.13|24397.13|10
1736168930000|2025-01-06 13:08:50|24477.28|24397.28|24477.74|24397.74|24478.07|24398.07|24477.28|24397.28|10
1736168940000|2025-01-06 13:09:00|24477.84|24397.84|24477.73|24397.73|24478.23|24398.23|24477.29|24397.29|10
1736168950000|2025-01-06 13:09:10|24477.78|24397.78|24477.72|24397.72|24479.02|24399.02|24477.72|24397.72|10
1736168960000|2025-01-06 13:09:20|24477.91|24397.91|24476.33|24396.33|24478.25|24398.25|24476.33|24396.33|10
1736168970000|2025-01-06 13:09:30|24476.14|24396.14|24471.87|24391.87|24476.14|24396.14|24471.87|24391.87|10
1736168980000|2025-01-06 13:09:40|24471.96|24391.96|24472.41|24392.41|24473.03|24393.03|24471.96|24391.96|10
1736168990000|2025-01-06 13:09:50|24472.35|24392.35|24469.21|24389.21|24472.35|24392.35|24469.21|24389.21|9
1736169000000|2025-01-06 13:10:00|24469.26|24389.26|24467.97|24387.97|24469.26|24389.26|24467.79|24387.79|10
1736169010000|2025-01-06 13:10:10|24468.92|24388.92|24470.14|24390.14|24470.79|24390.79|24468.92|24388.92|10
1736169020000|2025-01-06 13:10:20|24470.5|24390.5|24471.57|24391.57|24471.7|24391.7|24470.44|24390.44|10
1736169030000|2025-01-06 13:10:30|24472.83|24392.83|24475.97|24395.97|24475.97|24395.97|24472.83|24392.83|9
1736169040000|2025-01-06 13:10:40|24476.6|24396.6|24477.47|24397.47|24477.48|24397.48|24476.6|24396.6|10
1736169050000|2025-01-06 13:10:50|24477.53|24397.53|24478.93|24398.93|24479|24399|24477.52|24397.52|9
1736169060000|2025-01-06 13:11:00|24478.36|24398.36|24474.69|24394.69|24478.36|24398.36|24474.69|24394.69|10
1736169070000|2025-01-06 13:11:10|24474.07|24394.07|24472.84|24392.84|24474.07|24394.07|24472.11|24392.11|10
1736169080000|2025-01-06 13:11:20|24472.53|24392.53|24471.61|24391.61|24472.53|24392.53|24471.55|24391.55|10
1736169090000|2025-01-06 13:11:30|24471.59|24391.59|24471.79|24391.79|24472.32|24392.32|24471.35|24391.35|10
1736169100000|2025-01-06 13:11:40|24471.58|24391.58|24468.33|24388.33|24471.58|24391.58|24468.33|24388.33|10
1736169110000|2025-01-06 13:11:50|24467.68|24387.68|24464.98|24384.98|24467.68|24387.68|24464.98|24384.98|10
1736169120000|2025-01-06 13:12:00|24465.01|24385.01|24462.61|24382.61|24465.01|24385.01|24462.35|24382.35|10
1736169130000|2025-01-06 13:12:10|24461.57|24381.57|24460.9|24380.9|24461.57|24381.57|24459.73|24379.73|10
1736169140000|2025-01-06 13:12:20|24460.81|24380.81|24457.7|24377.7|24461.01|24381.01|24457.7|24377.7|10
1736169150000|2025-01-06 13:12:30|24457.57|24377.57|24454.84|24374.84|24457.57|24377.57|24454.84|24374.84|10
1736169160000|2025-01-06 13:12:40|24453.39|24373.39|24454.45|24374.45|24454.45|24374.45|24453.22|24373.22|8
1736169170000|2025-01-06 13:12:50|24453.96|24373.96|24454.93|24374.93|24455.46|24375.46|24453.23|24373.23|10
1736169180000|2025-01-06 13:13:00|24454.19|24374.19|24453.66|24373.66|24454.19|24374.19|24453.62|24373.62|9
1736169190000|2025-01-06 13:13:10|24453.71|24373.71|24450.74|24370.74|24453.75|24373.75|24450.74|24370.74|9
1736169200000|2025-01-06 13:13:20|24450.57|24370.57|24450.98|24370.98|24451.12|24371.12|24450.13|24370.13|9
1736169210000|2025-01-06 13:13:30|24450.94|24370.94|24449.8|24369.8|24450.94|24370.94|24449.8|24369.8|10
1736169220000|2025-01-06 13:13:40|24449.69|24369.69|24447.35|24367.35|24450.22|24370.22|24447.35|24367.35|10
1736169230000|2025-01-06 13:13:50|24447|24367|24437.98|24357.98|24447|24367|24437.98|24357.98|10
1736169240000|2025-01-06 13:14:00|24437.11|24357.11|24435.92|24355.92|24437.11|24357.11|24435.42|24355.42|10
1736169250000|2025-01-06 13:14:10|24435.97|24355.97|24437.54|24357.54|24437.78|24357.78|24435.59|24355.59|10
1736169260000|2025-01-06 13:14:20|24437.28|24357.28|24437.84|24357.84|24437.9|24357.9|24436.32|24356.32|10
1736169270000|2025-01-06 13:14:30|24437.97|24357.97|24441.1|24361.1|24441.1|24361.1|24437.47|24357.47|10
1736169280000|2025-01-06 13:14:40|24441.21|24361.21|24440.25|24360.25|24441.21|24361.21|24440.25|24360.25|10
1736169290000|2025-01-06 13:14:50|24439.84|24359.84|24439.1|24359.1|24439.84|24359.84|24439.1|24359.1|10
1736169300000|2025-01-06 13:15:00|24438.99|24358.99|24438.45|24358.45|24439.35|24359.35|24438.45|24358.45|9
1736169310000|2025-01-06 13:15:10|24438.81|24358.81|24438.23|24358.23|24439.55|24359.55|24437.36|24357.36|10
1736169320000|2025-01-06 13:15:20|24438.64|24358.64|24437.23|24357.23|24439.81|24359.81|24437.23|24357.23|10
1736169330000|2025-01-06 13:15:30|24435.84|24355.84|24428.12|24348.12|24435.84|24355.84|24427.96|24347.96|10
1736169340000|2025-01-06 13:15:40|24427.75|24347.75|24416.8|24336.8|24427.75|24347.75|24416.8|24336.8|10
1736169350000|2025-01-06 13:15:50|24416.31|24336.31|24410.67|24330.67|24416.31|24336.31|24410.67|24330.67|10
1736169360000|2025-01-06 13:16:00|24410.07|24330.07|24408.42|24328.42|24410.58|24330.58|24407.77|24327.77|10
1736169370000|2025-01-06 13:16:10|24408.66|24328.66|24409.42|24329.42|24409.42|24329.42|24406.1|24326.1|10
1736169380000|2025-01-06 13:16:20|24409.78|24329.78|24406.98|24326.98|24410.94|24330.94|24406.98|24326.98|10
1736169390000|2025-01-06 13:16:30|24406.3|24326.3|24405.26|24325.26|24406.56|24326.56|24405.26|24325.26|10
1736169400000|2025-01-06 13:16:40|24405.91|24325.91|24404.53|24324.53|24406.18|24326.18|24404.53|24324.53|10
1736169410000|2025-01-06 13:16:50|24404.32|24324.32|24398.23|24318.23|24404.32|24324.32|24398.23|24318.23|10
1736169420000|2025-01-06 13:17:00|24398.2|24318.2|24398.06|24318.06|24398.62|24318.62|24397.64|24317.64|10
1736169430000|2025-01-06 13:17:10|24397.74|24317.74|24398.94|24318.94|24398.94|24318.94|24397.22|24317.22|10
1736169440000|2025-01-06 13:17:20|24399.83|24319.83|24400.57|24320.57|24400.72|24320.72|24399.64|24319.64|10
1736169450000|2025-01-06 13:17:30|24400.01|24320.01|24401.57|24321.57|24401.76|24321.76|24399.76|24319.76|10
1736169460000|2025-01-06 13:17:40|24400.57|24320.57|24399.85|24319.85|24400.7|24320.7|24399.85|24319.85|10
1736169470000|2025-01-06 13:17:50|24399.87|24319.87|24398.51|24318.51|24399.87|24319.87|24398.51|24318.51|10
1736169480000|2025-01-06 13:18:00|24398.57|24318.57|24400.49|24320.49|24400.63|24320.63|24398.48|24318.48|10
1736169490000|2025-01-06 13:18:10|24400.46|24320.46|24401.18|24321.18|24401.18|24321.18|24399.55|24319.55|10
1736169500000|2025-01-06 13:18:20|24401.33|24321.33|24405|24325|24405.06|24325.06|24401.33|24321.33|10
1736169510000|2025-01-06 13:18:30|24405.84|24325.84|24408.67|24328.67|24409.4|24329.4|24405.84|24325.84|10
1736169520000|2025-01-06 13:18:40|24409.6|24329.6|24413.13|24333.13|24413.31|24333.31|24409.6|24329.6|10
1736169530000|2025-01-06 13:18:50|24413.09|24333.09|24411.33|24331.33|24416.95|24336.95|24410.83|24330.83|10
1736169540000|2025-01-06 13:19:00|24411.27|24331.27|24414.15|24334.15|24414.19|24334.19|24411.05|24331.05|10
1736169550000|2025-01-06 13:19:10|24414.23|24334.23|24419.83|24339.83|24419.83|24339.83|24414.23|24334.23|9
1736169560000|2025-01-06 13:19:20|24421.06|24341.06|24423.12|24343.12|24423.12|24343.12|24420.96|24340.96|10
1736169570000|2025-01-06 13:19:30|24422.38|24342.38|24419.44|24339.44|24422.38|24342.38|24418.34|24338.34|10
1736169580000|2025-01-06 13:19:40|24419.2|24339.2|24417.18|24337.18|24419.2|24339.2|24417.18|24337.18|10
1736169590000|2025-01-06 13:19:50|24417.04|24337.04|24418.23|24338.23|24418.23|24338.23|24417.04|24337.04|10
1736169600000|2025-01-06 13:20:00|24418.42|24338.42|24422.93|24342.93|24422.93|24342.93|24418.42|24338.42|10
1736169610000|2025-01-06 13:20:10|24423.51|24343.51|24428.74|24348.74|24428.74|24348.74|24423.51|24343.51|10
1736169620000|2025-01-06 13:20:20|24428.51|24348.51|24431.76|24351.76|24431.76|24351.76|24428.51|24348.51|10
1736169630000|2025-01-06 13:20:30|24431.69|24351.69|24443.29|24363.29|24443.29|24363.29|24431.69|24351.69|10
1736169640000|2025-01-06 13:20:40|24443.05|24363.05|24443.57|24363.57|24443.57|24363.57|24442.87|24362.87|10
1736169650000|2025-01-06 13:20:50|24443.69|24363.69|24446.34|24366.34|24446.59|24366.59|24443.69|24363.69|10
1736169660000|2025-01-06 13:21:00|24446.76|24366.76|24449.85|24369.85|24450.04|24370.04|24446.74|24366.74|10
1736169670000|2025-01-06 13:21:10|24450.7|24370.7|24451.21|24371.21|24453.3|24373.3|24450.7|24370.7|10
1736169680000|2025-01-06 13:21:20|24450.88|24370.88|24451.47|24371.47|24451.6|24371.6|24450.73|24370.73|10
1736169690000|2025-01-06 13:21:30|24452.1|24372.1|24449.46|24369.46|24452.92|24372.92|24449.46|24369.46|10
1736169700000|2025-01-06 13:21:40|24449.35|24369.35|24455.52|24375.52|24455.84|24375.84|24449.35|24369.35|10
1736169710000|2025-01-06 13:21:50|24455.65|24375.65|24455.41|24375.41|24455.65|24375.65|24455.15|24375.15|10
1736169720000|2025-01-06 13:22:00|24455.81|24375.81|24453.26|24373.26|24455.81|24375.81|24453.26|24373.26|9
1736169730000|2025-01-06 13:22:10|24451.61|24371.61|24451.89|24371.89|24452.26|24372.26|24451.61|24371.61|10
1736169740000|2025-01-06 13:22:20|24451.43|24371.43|24458.77|24378.77|24458.77|24378.77|24450.17|24370.17|10
1736169750000|2025-01-06 13:22:30|24458.78|24378.78|24459.15|24379.15|24459.75|24379.75|24458.78|24378.78|10
1736169760000|2025-01-06 13:22:40|24459.67|24379.67|24462.58|24382.58|24462.58|24382.58|24459.67|24379.67|10
1736169770000|2025-01-06 13:22:50|24463.27|24383.27|24465.4|24385.4|24465.4|24385.4|24463.27|24383.27|10
1736169780000|2025-01-06 13:23:00|24465.35|24385.35|24467.19|24387.19|24467.19|24387.19|24465.35|24385.35|10
1736169790000|2025-01-06 13:23:10|24468.04|24388.04|24471.93|24391.93|24471.93|24391.93|24468.04|24388.04|10
1736169800000|2025-01-06 13:23:20|24472.59|24392.59|24473.2|24393.2|24473.2|24393.2|24472.15|24392.15|8
1736169810000|2025-01-06 13:23:30|24474.6|24394.6|24474.45|24394.45|24475.11|24395.11|24474.45|24394.45|9
1736169820000|2025-01-06 13:23:40|24474.72|24394.72|24475.22|24395.22|24475.42|24395.42|24474.72|24394.72|10
1736169830000|2025-01-06 13:23:50|24475.28|24395.28|24474.28|24394.28|24475.28|24395.28|24474.28|24394.28|10
1736169840000|2025-01-06 13:24:00|24474.22|24394.22|24472.31|24392.31|24474.22|24394.22|24470.22|24390.22|9
1736169850000|2025-01-06 13:24:10|24472.83|24392.83|24475.88|24395.88|24475.88|24395.88|24472.83|24392.83|10
1736169860000|2025-01-06 13:24:20|24475.95|24395.95|24479.28|24399.28|24479.28|24399.28|24475.95|24395.95|10
1736169870000|2025-01-06 13:24:30|24479.09|24399.09|24480.71|24400.71|24480.71|24400.71|24478.59|24398.59|9
1736169880000|2025-01-06 13:24:40|24481.39|24401.39|24481.67|24401.67|24482.3|24402.3|24481.39|24401.39|9
1736169890000|2025-01-06 13:24:50|24481.66|24401.66|24483.9|24403.9|24484.11|24404.11|24481.66|24401.66|8
1736169900000|2025-01-06 13:25:00|24484.72|24404.72|24485.11|24405.11|24486.11|24406.11|24484.72|24404.72|10
1736169910000|2025-01-06 13:25:10|24484.92|24404.92|24487.04|24407.04|24487.08|24407.08|24484.92|24404.92|10
1736169920000|2025-01-06 13:25:20|24487.01|24407.01|24489.15|24409.15|24489.15|24409.15|24486.76|24406.76|10
1736169930000|2025-01-06 13:25:30|24489.36|24409.36|24494.94|24414.94|24497.82|24417.82|24489.36|24409.36|10
1736169940000|2025-01-06 13:25:40|24495.1|24415.1|24498.26|24418.26|24498.26|24418.26|24495.1|24415.1|10
1736169950000|2025-01-06 13:25:50|24498.18|24418.18|24500.57|24420.57|24501.63|24421.63|24498.18|24418.18|10
1736169960000|2025-01-06 13:26:00|24500.66|24420.66|24500.71|24420.71|24501.34|24421.34|24500.02|24420.02|10
1736169970000|2025-01-06 13:26:10|24500.66|24420.66|24502.68|24422.68|24503.88|24423.88|24500.49|24420.49|10
1736169980000|2025-01-06 13:26:20|24502.76|24422.76|24501.85|24421.85|24502.92|24422.92|24499.9|24419.9|10
1736169990000|2025-01-06 13:26:30|24502.13|24422.13|24503.2|24423.2|24503.2|24423.2|24502.13|24422.13|10
1736170000000|2025-01-06 13:26:40|24503.67|24423.67|24504.43|24424.43|24504.43|24424.43|24503.05|24423.05|10
1736170010000|2025-01-06 13:26:50|24504.55|24424.55|24503.62|24423.62|24504.61|24424.61|24503.36|24423.36|10
1736170020000|2025-01-06 13:27:00|24503.68|24423.68|24502.37|24422.37|24503.8|24423.8|24502.25|24422.25|10
1736170030000|2025-01-06 13:27:10|24502.52|24422.52|24503.53|24423.53|24503.53|24423.53|24502.18|24422.18|10
1736170040000|2025-01-06 13:27:20|24504.16|24424.16|24505.96|24425.96|24505.96|24425.96|24504.16|24424.16|10
1736170050000|2025-01-06 13:27:30|24505.97|24425.97|24505.77|24425.77|24506.37|24426.37|24505.49|24425.49|9
1736170060000|2025-01-06 13:27:40|24505.52|24425.52|24503.11|24423.11|24505.52|24425.52|24503.11|24423.11|8
1736170070000|2025-01-06 13:27:50|24503.15|24423.15|24506.19|24426.19|24506.19|24426.19|24503.05|24423.05|10
1736170080000|2025-01-06 13:28:00|24506.4|24426.4|24508.6|24428.6|24508.6|24428.6|24506.4|24426.4|9
1736170090000|2025-01-06 13:28:10|24508.79|24428.79|24507.33|24427.33|24508.79|24428.79|24506.9|24426.9|10
1736170100000|2025-01-06 13:28:20|24506.72|24426.72|24505.77|24425.77|24507.07|24427.07|24505.72|24425.72|10
1736170110000|2025-01-06 13:28:30|24505.72|24425.72|24505.45|24425.45|24505.72|24425.72|24505.45|24425.45|9
1736170120000|2025-01-06 13:28:40|24505.5|24425.5|24504.96|24424.96|24505.5|24425.5|24504.32|24424.32|10
1736170130000|2025-01-06 13:28:50|24504.99|24424.99|24506.84|24426.84|24506.87|24426.87|24504.99|24424.99|9
1736170140000|2025-01-06 13:29:00|24507.2|24427.2|24507.29|24427.29|24508.12|24428.12|24507.2|24427.2|10
1736170150000|2025-01-06 13:29:10|24507.24|24427.24|24507.27|24427.27|24507.89|24427.89|24506.62|24426.62|10
1736170160000|2025-01-06 13:29:20|24507.07|24427.07|24507.16|24427.16|24507.53|24427.53|24506.94|24426.94|10
1736170170000|2025-01-06 13:29:30|24507.2|24427.2|24507.14|24427.14|24507.24|24427.24|24506.83|24426.83|10
1736170180000|2025-01-06 13:29:40|24508.14|24428.14|24509.43|24429.43|24509.59|24429.59|24508.14|24428.14|9
1736170190000|2025-01-06 13:29:50|24509.42|24429.42|24508.64|24428.64|24509.44|24429.44|24508.64|24428.64|9
1736170200000|2025-01-06 13:30:00|24508.29|24428.29|24509.41|24429.41|24510.19|24430.19|24507.87|24427.87|10
1736170210000|2025-01-06 13:30:10|24509.56|24429.56|24514.24|24434.24|24514.26|24434.26|24509.56|24429.56|10
1736170220000|2025-01-06 13:30:20|24514.28|24434.28|24522.21|24442.21|24522.21|24442.21|24514.28|24434.28|10
1736170230000|2025-01-06 13:30:30|24522.27|24442.27|24523.36|24443.36|24523.97|24443.97|24521.94|24441.94|10
1736170240000|2025-01-06 13:30:40|24523.44|24443.44|24524.42|24444.42|24524.42|24444.42|24523.44|24443.44|9
1736170250000|2025-01-06 13:30:50|24524.86|24444.86|24530.86|24450.86|24530.86|24450.86|24524.38|24444.38|10
1736170260000|2025-01-06 13:31:00|24531.15|24451.15|24531.78|24451.78|24532.53|24452.53|24531.15|24451.15|10
1736170270000|2025-01-06 13:31:10|24531.79|24451.79|24528.51|24448.51|24531.79|24451.79|24528.4|24448.4|9
1736170280000|2025-01-06 13:31:20|24528.21|24448.21|24530.49|24450.49|24530.72|24450.72|24527.9|24447.9|10
1736170290000|2025-01-06 13:31:30|24530.5|24450.5|24530.53|24450.53|24530.53|24450.53|24529.82|24449.82|7
1736170300000|2025-01-06 13:31:40|24530.72|24450.72|24533.37|24453.37|24533.37|24453.37|24530.72|24450.72|10
1736170310000|2025-01-06 13:31:50|24533.96|24453.96|24533.11|24453.11|24533.96|24453.96|24533.11|24453.11|10
1736170320000|2025-01-06 13:32:00|24533.18|24453.18|24531.9|24451.9|24533.39|24453.39|24531.42|24451.42|9
1736170330000|2025-01-06 13:32:10|24532.07|24452.07|24532.1|24452.1|24532.99|24452.99|24531.33|24451.33|9
1736170340000|2025-01-06 13:32:20|24532.45|24452.45|24532.71|24452.71|24533.23|24453.23|24532.19|24452.19|10
1736170350000|2025-01-06 13:32:30|24532.63|24452.63|24531.61|24451.61|24532.63|24452.63|24531.45|24451.45|10
1736170360000|2025-01-06 13:32:40|24531.51|24451.51|24531.87|24451.87|24531.94|24451.94|24531.44|24451.44|10
1736170370000|2025-01-06 13:32:50|24532.05|24452.05|24532.35|24452.35|24532.91|24452.91|24532.05|24452.05|10
1736170380000|2025-01-06 13:33:00|24532.46|24452.46|24532.51|24452.51|24532.73|24452.73|24531.71|24451.71|10
1736170390000|2025-01-06 13:33:10|24532.61|24452.61|24533.69|24453.69|24533.69|24453.69|24532.41|24452.41|10
1736170400000|2025-01-06 13:33:20|24533.76|24453.76|24532.85|24452.85|24534.02|24454.02|24532.85|24452.85|10
1736170410000|2025-01-06 13:33:30|24532.83|24452.83|24526.55|24446.55|24532.83|24452.83|24526.55|24446.55|10
1736170420000|2025-01-06 13:33:40|24526.06|24446.06|24524.91|24444.91|24526.06|24446.06|24524.83|24444.83|10
1736170430000|2025-01-06 13:33:50|24524.31|24444.31|24522.92|24442.92|24524.53|24444.53|24522.92|24442.92|10
1736170440000|2025-01-06 13:34:00|24523.18|24443.18|24522.94|24442.94|24523.9|24443.9|24522.92|24442.92|10
1736170450000|2025-01-06 13:34:10|24523.11|24443.11|24519.74|24439.74|24523.11|24443.11|24519.74|24439.74|10
1736170460000|2025-01-06 13:34:20|24519.21|24439.21|24518.79|24438.79|24520.04|24440.04|24518.79|24438.79|10
1736170470000|2025-01-06 13:34:30|24518.86|24438.86|24517|24437|24519.75|24439.75|24515.68|24435.68|10
1736170480000|2025-01-06 13:34:40|24513.44|24433.44|24512.89|24432.89|24513.44|24433.44|24511.79|24431.79|10
1736170490000|2025-01-06 13:34:50|24512.28|24432.28|24512.08|24432.08|24512.87|24432.87|24512.08|24432.08|9
1736170500000|2025-01-06 13:35:00|24511.16|24431.16|24509.3|24429.3|24511.16|24431.16|24509.08|24429.08|10
1736170510000|2025-01-06 13:35:10|24509.78|24429.78|24507.11|24427.11|24509.78|24429.78|24507.11|24427.11|10
1736170520000|2025-01-06 13:35:20|24506.48|24426.48|24506.04|24426.04|24506.61|24426.61|24505.43|24425.43|10
1736170530000|2025-01-06 13:35:30|24505.8|24425.8|24505.99|24425.99|24506.04|24426.04|24505.23|24425.23|10
1736170540000|2025-01-06 13:35:40|24506.03|24426.03|24503.16|24423.16|24506.79|24426.79|24503.16|24423.16|10
1736170550000|2025-01-06 13:35:50|24503.13|24423.13|24504.01|24424.01|24504.01|24424.01|24503.05|24423.05|10
1736170560000|2025-01-06 13:36:00|24503.95|24423.95|24507.57|24427.57|24507.57|24427.57|24503.95|24423.95|10
1736170570000|2025-01-06 13:36:10|24507.25|24427.25|24508.73|24428.73|24508.73|24428.73|24507.04|24427.04|10
1736170580000|2025-01-06 13:36:20|24508.92|24428.92|24509.43|24429.43|24509.43|24429.43|24508.55|24428.55|10
1736170590000|2025-01-06 13:36:30|24509.44|24429.44|24511.51|24431.51|24511.51|24431.51|24509.3|24429.3|10
1736170600000|2025-01-06 13:36:40|24512.05|24432.05|24512.16|24432.16|24512.59|24432.59|24511.96|24431.96|10
1736170610000|2025-01-06 13:36:50|24512.34|24432.34|24515.09|24435.09|24515.09|24435.09|24512.34|24432.34|7
1736170620000|2025-01-06 13:37:00|24515.29|24435.29|24514.17|24434.17|24515.33|24435.33|24514.17|24434.17|10
1736170630000|2025-01-06 13:37:10|24513.49|24433.49|24513.04|24433.04|24513.63|24433.63|24512.82|24432.82|10
1736170640000|2025-01-06 13:37:20|24512.87|24432.87|24511.3|24431.3|24513.03|24433.03|24510.32|24430.32|10
1736170650000|2025-01-06 13:37:30|24511.42|24431.42|24512.29|24432.29|24512.71|24432.71|24511.42|24431.42|10
1736170660000|2025-01-06 13:37:40|24512.18|24432.18|24512.77|24432.77|24513.95|24433.95|24512.18|24432.18|9
1736170670000|2025-01-06 13:37:50|24512.73|24432.73|24512.46|24432.46|24512.73|24432.73|24512.15|24432.15|10
1736170680000|2025-01-06 13:38:00|24512.27|24432.27|24509.9|24429.9|24512.52|24432.52|24509.9|24429.9|10
1736170690000|2025-01-06 13:38:10|24510.3|24430.3|24509.98|24429.98|24510.71|24430.71|24509.98|24429.98|10
1736170700000|2025-01-06 13:38:20|24510.07|24430.07|24509.94|24429.94|24510.1|24430.1|24508.93|24428.93|10
1736170710000|2025-01-06 13:38:30|24510|24430|24511.05|24431.05|24511.55|24431.55|24510|24430|10
1736170720000|2025-01-06 13:38:40|24511.12|24431.12|24510.38|24430.38|24511.12|24431.12|24510.09|24430.09|9
1736170730000|2025-01-06 13:38:50|24510.74|24430.74|24510.45|24430.45|24511.01|24431.01|24510.45|24430.45|9
1736170740000|2025-01-06 13:39:00|24511.22|24431.22|24513.04|24433.04|24513.04|24433.04|24511.22|24431.22|10
1736170750000|2025-01-06 13:39:10|24513.07|24433.07|24510.51|24430.51|24513.07|24433.07|24510.45|24430.45|10
1736170760000|2025-01-06 13:39:20|24510.33|24430.33|24508.43|24428.43|24510.33|24430.33|24508.16|24428.16|10
1736170770000|2025-01-06 13:39:30|24503.32|24423.32|24498.02|24418.02|24503.32|24423.32|24496.91|24416.91|10
1736170780000|2025-01-06 13:39:40|24497.89|24417.89|24491.39|24411.39|24497.89|24417.89|24491.39|24411.39|10
1736170790000|2025-01-06 13:39:50|24491.12|24411.12|24486.4|24406.4|24491.12|24411.12|24486.4|24406.4|10
1736170800000|2025-01-06 13:40:00|24486.63|24406.63|24490.41|24410.41|24490.41|24410.41|24486.63|24406.63|10
1736170810000|2025-01-06 13:40:10|24490.18|24410.18|24492.31|24412.31|24492.38|24412.38|24485.03|24405.03|9
1736170820000|2025-01-06 13:40:20|24492.35|24412.35|24493.67|24413.67|24494.06|24414.06|24492.35|24412.35|10
1736170830000|2025-01-06 13:40:30|24494.1|24414.1|24496.15|24416.15|24496.18|24416.18|24494.03|24414.03|10
1736170840000|2025-01-06 13:40:40|24497.01|24417.01|24497.76|24417.76|24497.79|24417.79|24497.01|24417.01|9
1736170850000|2025-01-06 13:40:50|24497.83|24417.83|24500.43|24420.43|24500.43|24420.43|24497.83|24417.83|10
1736170860000|2025-01-06 13:41:00|24504.15|24424.15|24513.44|24433.44|24513.44|24433.44|24504.15|24424.15|10
1736170870000|2025-01-06 13:41:10|24513.45|24433.45|24512.51|24432.51|24513.45|24433.45|24512.38|24432.38|10
1736170880000|2025-01-06 13:41:20|24512.59|24432.59|24518.08|24438.08|24518.08|24438.08|24512.59|24432.59|10
1736170890000|2025-01-06 13:41:30|24519.23|24439.23|24520.31|24440.31|24521.19|24441.19|24519.23|24439.23|10
1736170900000|2025-01-06 13:41:40|24519.61|24439.61|24509.93|24429.93|24519.61|24439.61|24509.93|24429.93|10
1736170910000|2025-01-06 13:41:50|24509.58|24429.58|24511.08|24431.08|24511.15|24431.15|24509.58|24429.58|10
1736170920000|2025-01-06 13:42:00|24509.49|24429.49|24510.29|24430.29|24510.7|24430.7|24509.49|24429.49|10
1736170930000|2025-01-06 13:42:10|24510.27|24430.27|24510.59|24430.59|24512.44|24432.44|24510.25|24430.25|10
1736170940000|2025-01-06 13:42:20|24510.54|24430.54|24510.09|24430.09|24511.38|24431.38|24510.09|24430.09|10
1736170950000|2025-01-06 13:42:30|24509.98|24429.98|24508.21|24428.21|24510.06|24430.06|24508.21|24428.21|10
1736170960000|2025-01-06 13:42:40|24507.61|24427.61|24504.77|24424.77|24507.61|24427.61|24504.77|24424.77|10
1736170970000|2025-01-06 13:42:50|24503.74|24423.74|24503.24|24423.24|24503.74|24423.74|24502.29|24422.29|10
1736170980000|2025-01-06 13:43:00|24503.08|24423.08|24503.2|24423.2|24503.31|24423.31|24502.49|24422.49|9
1736170990000|2025-01-06 13:43:10|24503.61|24423.61|24510.42|24430.42|24510.42|24430.42|24503.61|24423.61|10
1736171000000|2025-01-06 13:43:20|24511.17|24431.17|24511.44|24431.44|24512.46|24432.46|24511.17|24431.17|9
1736171010000|2025-01-06 13:43:30|24511.62|24431.62|24511.73|24431.73|24512.77|24432.77|24511.34|24431.34|10
1736171020000|2025-01-06 13:43:40|24511.8|24431.8|24506.8|24426.8|24511.8|24431.8|24506.56|24426.56|10
1736171030000|2025-01-06 13:43:50|24506.75|24426.75|24506.32|24426.32|24506.75|24426.75|24505.78|24425.78|10
1736171040000|2025-01-06 13:44:00|24506.46|24426.46|24507.87|24427.87|24507.87|24427.87|24506.46|24426.46|10
1736171050000|2025-01-06 13:44:10|24507.91|24427.91|24509|24429|24509.45|24429.45|24507.91|24427.91|10
1736171060000|2025-01-06 13:44:20|24509.25|24429.25|24510.78|24430.78|24510.78|24430.78|24509.01|24429.01|9
1736171070000|2025-01-06 13:44:30|24510.92|24430.92|24511.83|24431.83|24511.83|24431.83|24510.92|24430.92|10
1736171080000|2025-01-06 13:44:40|24512.82|24432.82|24512.08|24432.08|24512.82|24432.82|24511.68|24431.68|10
1736171090000|2025-01-06 13:44:50|24512.12|24432.12|24512.46|24432.46|24512.78|24432.78|24512.12|24432.12|10
1736171100000|2025-01-06 13:45:00|24511.86|24431.86|24511.86|24431.86|24511.86|24431.86|24511.24|24431.24|10
1736171110000|2025-01-06 13:45:10|24511.83|24431.83|24508.94|24428.94|24512.57|24432.57|24508.94|24428.94|10
1736171120000|2025-01-06 13:45:20|24508.66|24428.66|24507.16|24427.16|24508.66|24428.66|24506.62|24426.62|10
1736171130000|2025-01-06 13:45:30|24507.03|24427.03|24507.92|24427.92|24507.92|24427.92|24506.54|24426.54|10
1736171140000|2025-01-06 13:45:40|24507.86|24427.86|24501.2|24421.2|24507.86|24427.86|24500.85|24420.85|10
1736171150000|2025-01-06 13:45:50|24501.98|24421.98|24501.95|24421.95|24502.57|24422.57|24501.85|24421.85|10
1736171160000|2025-01-06 13:46:00|24501.75|24421.75|24502.44|24422.44|24502.85|24422.85|24501.7|24421.7|10
1736171170000|2025-01-06 13:46:10|24502.15|24422.15|24500.15|24420.15|24502.15|24422.15|24500.15|24420.15|10
1736171180000|2025-01-06 13:46:20|24500.28|24420.28|24499.58|24419.58|24500.36|24420.36|24499.58|24419.58|10
1736171190000|2025-01-06 13:46:30|24499.57|24419.57|24495.54|24415.54|24499.61|24419.61|24495.42|24415.42|10
1736171200000|2025-01-06 13:46:40|24494.98|24414.98|24495.39|24415.39|24495.39|24415.39|24494.59|24414.59|10
1736171210000|2025-01-06 13:46:50|24495.46|24415.46|24496.07|24416.07|24496.68|24416.68|24495.46|24415.46|10
1736171220000|2025-01-06 13:47:00|24495.96|24415.96|24493.61|24413.61|24496.13|24416.13|24493.61|24413.61|10
1736171230000|2025-01-06 13:47:10|24494.11|24414.11|24492.2|24412.2|24494.11|24414.11|24492.2|24412.2|10
1736171240000|2025-01-06 13:47:20|24492.85|24412.85|24498.62|24418.62|24498.62|24418.62|24492.85|24412.85|10
1736171250000|2025-01-06 13:47:30|24498.65|24418.65|24498.36|24418.36|24498.65|24418.65|24498.35|24418.35|10
1736171260000|2025-01-06 13:47:40|24498.35|24418.35|24501.64|24421.64|24501.64|24421.64|24498.35|24418.35|9
1736171270000|2025-01-06 13:47:50|24501.73|24421.73|24503.1|24423.1|24503.58|24423.58|24501.73|24421.73|10
1736171280000|2025-01-06 13:48:00|24502.94|24422.94|24504.1|24424.1|24504.1|24424.1|24502.82|24422.82|9
1736171290000|2025-01-06 13:48:10|24504.11|24424.11|24503.13|24423.13|24504.11|24424.11|24502.92|24422.92|8
1736171300000|2025-01-06 13:48:20|24502.75|24422.75|24501.94|24421.94|24502.75|24422.75|24501.78|24421.78|10
1736171310000|2025-01-06 13:48:30|24501.98|24421.98|24503.2|24423.2|24503.2|24423.2|24501.98|24421.98|10
1736171320000|2025-01-06 13:48:40|24503.06|24423.06|24504.81|24424.81|24504.81|24424.81|24503.01|24423.01|10
1736171330000|2025-01-06 13:48:50|24504.89|24424.89|24510.35|24430.35|24510.43|24430.43|24504.82|24424.82|9
1736171340000|2025-01-06 13:49:00|24510.28|24430.28|24510.84|24430.84|24511.48|24431.48|24510.17|24430.17|10
1736171350000|2025-01-06 13:49:10|24510.58|24430.58|24510.5|24430.5|24510.58|24430.58|24509.62|24429.62|9
1736171360000|2025-01-06 13:49:20|24510.62|24430.62|24508.2|24428.2|24510.62|24430.62|24508.2|24428.2|9
1736171370000|2025-01-06 13:49:30|24508.23|24428.23|24507.6|24427.6|24508.41|24428.41|24507.6|24427.6|8
1736171380000|2025-01-06 13:49:40|24507.65|24427.65|24506.93|24426.93|24507.75|24427.75|24506.93|24426.93|9
1736171390000|2025-01-06 13:49:50|24506.88|24426.88|24506.65|24426.65|24506.88|24426.88|24506.6|24426.6|8
1736171400000|2025-01-06 13:50:00|24507.28|24427.28|24508.91|24428.91|24508.91|24428.91|24506.67|24426.67|10
1736171410000|2025-01-06 13:50:10|24509.62|24429.62|24512.79|24432.79|24512.79|24432.79|24509.62|24429.62|10
1736171420000|2025-01-06 13:50:20|24512.73|24432.73|24516.08|24436.08|24516.3|24436.3|24511.59|24431.59|10
1736171430000|2025-01-06 13:50:30|24516.09|24436.09|24513.58|24433.58|24516.09|24436.09|24513.46|24433.46|9
1736171440000|2025-01-06 13:50:40|24512.93|24432.93|24513.34|24433.34|24513.4|24433.4|24512.85|24432.85|9
1736171450000|2025-01-06 13:50:50|24513.49|24433.49|24513.31|24433.31|24514.13|24434.13|24513.16|24433.16|9
1736171460000|2025-01-06 13:51:00|24513.42|24433.42|24512.2|24432.2|24513.43|24433.43|24512.2|24432.2|10
1736171470000|2025-01-06 13:51:10|24512|24432|24514.25|24434.25|24514.34|24434.34|24511.97|24431.97|10
1736171480000|2025-01-06 13:51:20|24514.23|24434.23|24517.22|24437.22|24517.22|24437.22|24514.23|24434.23|10
1736171490000|2025-01-06 13:51:30|24517.36|24437.36|24522.32|24442.32|24522.32|24442.32|24517.2|24437.2|10
1736171500000|2025-01-06 13:51:40|24522.6|24442.6|24529.23|24449.23|24529.27|24449.27|24522.59|24442.59|10
1736171510000|2025-01-06 13:51:50|24529.31|24449.31|24533.19|24453.19|24533.19|24453.19|24529.31|24449.31|10
1736171520000|2025-01-06 13:52:00|24533.22|24453.22|24534.49|24454.49|24534.66|24454.66|24533.22|24453.22|9
1736171530000|2025-01-06 13:52:10|24535.33|24455.33|24539.37|24459.37|24539.37|24459.37|24535.33|24455.33|10
1736171540000|2025-01-06 13:52:20|24539.64|24459.64|24551.53|24471.53|24551.53|24471.53|24539.64|24459.64|10
1736171550000|2025-01-06 13:52:30|24551.43|24471.43|24553.23|24473.23|24553.23|24473.23|24551.24|24471.24|10
1736171560000|2025-01-06 13:52:40|24554.54|24474.54|24556.63|24476.63|24556.87|24476.87|24553.9|24473.9|10
1736171570000|2025-01-06 13:52:50|24556.72|24476.72|24557.89|24477.89|24557.92|24477.92|24556.32|24476.32|10
1736171580000|2025-01-06 13:53:00|24557.66|24477.66|24557.06|24477.06|24558.01|24478.01|24556.51|24476.51|10
1736171590000|2025-01-06 13:53:10|24557.13|24477.13|24556.86|24476.86|24557.82|24477.82|24556.83|24476.83|10
1736171600000|2025-01-06 13:53:20|24556.76|24476.76|24556.65|24476.65|24556.81|24476.81|24556.65|24476.65|10
1736171610000|2025-01-06 13:53:30|24556.66|24476.66|24555.51|24475.51|24556.66|24476.66|24555.17|24475.17|9
1736171620000|2025-01-06 13:53:40|24555.12|24475.12|24554.67|24474.67|24555.38|24475.38|24554.67|24474.67|9
1736171630000|2025-01-06 13:53:50|24554.97|24474.97|24554.38|24474.38|24555.13|24475.13|24554.38|24474.38|9
1736171640000|2025-01-06 13:54:00|24554.75|24474.75|24555.31|24475.31|24555.31|24475.31|24554.75|24474.75|10
1736171650000|2025-01-06 13:54:10|24556.07|24476.07|24559.43|24479.43|24560.38|24480.38|24556.07|24476.07|10
1736171660000|2025-01-06 13:54:20|24558.86|24478.86|24556.24|24476.24|24559.54|24479.54|24556.24|24476.24|9
1736171670000|2025-01-06 13:54:30|24556.82|24476.82|24557.06|24477.06|24557.26|24477.26|24556.82|24476.82|10
1736171680000|2025-01-06 13:54:40|24557.22|24477.22|24557.67|24477.67|24557.67|24477.67|24556.68|24476.68|10
1736171690000|2025-01-06 13:54:50|24558.36|24478.36|24558.27|24478.27|24560.16|24480.16|24558.27|24478.27|9
1736171700000|2025-01-06 13:55:00|24557.77|24477.77|24558.87|24478.87|24558.87|24478.87|24557.32|24477.32|10
1736171710000|2025-01-06 13:55:10|24558.95|24478.95|24559.34|24479.34|24559.83|24479.83|24558.95|24478.95|10
1736171720000|2025-01-06 13:55:20|24559.4|24479.4|24557.13|24477.13|24559.52|24479.52|24556.66|24476.66|10
1736171730000|2025-01-06 13:55:30|24557.04|24477.04|24558.18|24478.18|24558.18|24478.18|24556.24|24476.24|10
1736171740000|2025-01-06 13:55:40|24558.48|24478.48|24559.38|24479.38|24559.38|24479.38|24558.01|24478.01|10
1736171750000|2025-01-06 13:55:50|24559.29|24479.29|24560.47|24480.47|24560.47|24480.47|24559.28|24479.28|10
1736171760000|2025-01-06 13:56:00|24560.72|24480.72|24562.12|24482.12|24563.12|24483.12|24560.72|24480.72|9
1736171770000|2025-01-06 13:56:10|24561.85|24481.85|24561.38|24481.38|24561.86|24481.86|24561.38|24481.38|10
1736171780000|2025-01-06 13:56:20|24561.49|24481.49|24559.65|24479.65|24561.5|24481.5|24559.25|24479.25|9
1736171790000|2025-01-06 13:56:30|24559.33|24479.33|24556.44|24476.44|24559.43|24479.43|24556.44|24476.44|10
1736171800000|2025-01-06 13:56:40|24555.32|24475.32|24554.05|24474.05|24555.32|24475.32|24553.27|24473.27|10
1736171810000|2025-01-06 13:56:50|24554.57|24474.57|24557.41|24477.41|24557.41|24477.41|24554.57|24474.57|10
1736171820000|2025-01-06 13:57:00|24557.77|24477.77|24563.97|24483.97|24565.54|24485.54|24557.77|24477.77|10
1736171830000|2025-01-06 13:57:10|24564.39|24484.39|24563.85|24483.85|24564.39|24484.39|24563.65|24483.65|10
1736171840000|2025-01-06 13:57:20|24563.98|24483.98|24559.95|24479.95|24563.98|24483.98|24558.79|24478.79|10
1736171850000|2025-01-06 13:57:30|24560.12|24480.12|24560.73|24480.73|24560.97|24480.97|24559.99|24479.99|10
1736171860000|2025-01-06 13:57:40|24560.77|24480.77|24562.23|24482.23|24562.23|24482.23|24560.55|24480.55|10
1736171870000|2025-01-06 13:57:50|24562.25|24482.25|24563.08|24483.08|24563.08|24483.08|24562.25|24482.25|9
1736171880000|2025-01-06 13:58:00|24563.62|24483.62|24567.32|24487.32|24567.32|24487.32|24563.62|24483.62|10
1736171890000|2025-01-06 13:58:10|24567.25|24487.25|24566.48|24486.48|24567.25|24487.25|24565.81|24485.81|9
1736171900000|2025-01-06 13:58:20|24565.94|24485.94|24565.89|24485.89|24566.39|24486.39|24565.89|24485.89|10
1736171910000|2025-01-06 13:58:30|24566.39|24486.39|24565.99|24485.99|24566.66|24486.66|24565.99|24485.99|10
1736171920000|2025-01-06 13:58:40|24565.41|24485.41|24564.37|24484.37|24565.41|24485.41|24564.37|24484.37|9
1736171930000|2025-01-06 13:58:50|24564.52|24484.52|24560.74|24480.74|24564.52|24484.52|24560.44|24480.44|10
1736171940000|2025-01-06 13:59:00|24565.3|24485.3|24563.05|24483.05|24565.47|24485.47|24563.05|24483.05|10
1736171950000|2025-01-06 13:59:10|24563.12|24483.12|24562.13|24482.13|24563.12|24483.12|24562.13|24482.13|10
1736171960000|2025-01-06 13:59:20|24562.14|24482.14|24560.59|24480.59|24562.14|24482.14|24560.51|24480.51|8
1736171970000|2025-01-06 13:59:30|24560.38|24480.38|24559.02|24479.02|24560.38|24480.38|24559.02|24479.02|10
1736171980000|2025-01-06 13:59:40|24559.77|24479.77|24563.39|24483.39|24563.39|24483.39|24559.77|24479.77|9
1736171990000|2025-01-06 13:59:50|24563.5|24483.5|24563.86|24483.86|24563.91|24483.91|24563.41|24483.41|9
1736172000000|2025-01-06 14:00:00|24563.64|24483.64|24563.67|24483.67|24564.51|24484.51|24563.38|24483.38|10
1736172010000|2025-01-06 14:00:10|24562.57|24482.57|24555.42|24475.42|24562.57|24482.57|24555.42|24475.42|10
1736172020000|2025-01-06 14:00:20|24555.33|24475.33|24551.89|24471.89|24555.33|24475.33|24551.89|24471.89|10
1736172030000|2025-01-06 14:00:30|24552.32|24472.32|24554.65|24474.65|24554.65|24474.65|24552.32|24472.32|10
1736172040000|2025-01-06 14:00:40|24554.69|24474.69|24552.3|24472.3|24554.69|24474.69|24552.28|24472.28|10
1736172050000|2025-01-06 14:00:50|24552.05|24472.05|24550.6|24470.6|24552.05|24472.05|24550.45|24470.45|9
1736172060000|2025-01-06 14:01:00|24550.57|24470.57|24552.36|24472.36|24553.86|24473.86|24550.57|24470.57|9
1736172070000|2025-01-06 14:01:10|24552.13|24472.13|24553.04|24473.04|24553.04|24473.04|24552.13|24472.13|10
1736172080000|2025-01-06 14:01:20|24552.12|24472.12|24555.23|24475.23|24555.23|24475.23|24551.8|24471.8|9
1736172090000|2025-01-06 14:01:30|24555.61|24475.61|24556.17|24476.17|24556.52|24476.52|24555.61|24475.61|9
1736172100000|2025-01-06 14:01:40|24556.06|24476.06|24558.07|24478.07|24558.26|24478.26|24555.57|24475.57|10
1736172110000|2025-01-06 14:01:50|24558.38|24478.38|24555.67|24475.67|24559.55|24479.55|24555.67|24475.67|10
1736172120000|2025-01-06 14:02:00|24555.55|24475.55|24562.15|24482.15|24562.15|24482.15|24555.55|24475.55|9
1736172130000|2025-01-06 14:02:10|24562.17|24482.17|24565.16|24485.16|24565.16|24485.16|24562.17|24482.17|10
1736172140000|2025-01-06 14:02:20|24565.13|24485.13|24568.03|24488.03|24568.03|24488.03|24565.13|24485.13|10
1736172150000|2025-01-06 14:02:30|24568.1|24488.1|24566.26|24486.26|24568.1|24488.1|24566.26|24486.26|10
1736172160000|2025-01-06 14:02:40|24567.24|24487.24|24567.12|24487.12|24567.5|24487.5|24566.86|24486.86|10
1736172170000|2025-01-06 14:02:50|24566.57|24486.57|24568.7|24488.7|24568.73|24488.73|24566.56|24486.56|10
1736172180000|2025-01-06 14:03:00|24569.03|24489.03|24567.35|24487.35|24569.03|24489.03|24566.79|24486.79|10
1736172190000|2025-01-06 14:03:10|24567.92|24487.92|24570.57|24490.57|24570.93|24490.93|24567.92|24487.92|10
1736172200000|2025-01-06 14:03:20|24570.47|24490.47|24570.64|24490.64|24571.11|24491.11|24570.17|24490.17|10
1736172210000|2025-01-06 14:03:30|24571.18|24491.18|24574.67|24494.67|24575.09|24495.09|24571.18|24491.18|10
1736172220000|2025-01-06 14:03:40|24574.62|24494.62|24575.27|24495.27|24575.63|24495.63|24574.59|24494.59|10
1736172230000|2025-01-06 14:03:50|24575.67|24495.67|24573.02|24493.02|24575.67|24495.67|24573.02|24493.02|10
1736172240000|2025-01-06 14:04:00|24572.9|24492.9|24568.74|24488.74|24572.9|24492.9|24568.74|24488.74|10
1736172250000|2025-01-06 14:04:10|24568.6|24488.6|24569.59|24489.59|24569.59|24489.59|24567.94|24487.94|10
1736172260000|2025-01-06 14:04:20|24569.84|24489.84|24576.87|24496.87|24576.87|24496.87|24569.84|24489.84|10
1736172270000|2025-01-06 14:04:30|24576.63|24496.63|24575.62|24495.62|24577.32|24497.32|24575.62|24495.62|9
1736172280000|2025-01-06 14:04:40|24574.79|24494.79|24575.72|24495.72|24575.88|24495.88|24574.79|24494.79|9
1736172290000|2025-01-06 14:04:50|24575.77|24495.77|24574.32|24494.32|24575.77|24495.77|24574.32|24494.32|10
1736172300000|2025-01-06 14:05:00|24574.54|24494.54|24567.78|24487.78|24574.71|24494.71|24567.5|24487.5|10
1736172310000|2025-01-06 14:05:10|24568.37|24488.37|24565.14|24485.14|24568.37|24488.37|24565.14|24485.14|10
1736172320000|2025-01-06 14:05:20|24563.65|24483.65|24559.15|24479.15|24564.62|24484.62|24558.94|24478.94|9
1736172330000|2025-01-06 14:05:30|24559.01|24479.01|24557.41|24477.41|24562.81|24482.81|24557.41|24477.41|10
1736172340000|2025-01-06 14:05:40|24557.29|24477.29|24557.93|24477.93|24558.11|24478.11|24557.27|24477.27|10
1736172350000|2025-01-06 14:05:50|24558.06|24478.06|24556.71|24476.71|24559.16|24479.16|24556.71|24476.71|10
1736172360000|2025-01-06 14:06:00|24556.25|24476.25|24553.15|24473.15|24556.25|24476.25|24553.08|24473.08|10
1736172370000|2025-01-06 14:06:10|24552.78|24472.78|24548.81|24468.81|24552.78|24472.78|24548.59|24468.59|9
1736172380000|2025-01-06 14:06:20|24548.29|24468.29|24544.17|24464.17|24548.3|24468.3|24544.17|24464.17|10
1736172390000|2025-01-06 14:06:30|24542.89|24462.89|24539.8|24459.8|24542.89|24462.89|24538.78|24458.78|10
1736172400000|2025-01-06 14:06:40|24533.9|24453.9|24531.75|24451.75|24533.9|24453.9|24531.16|24451.16|10
1736172410000|2025-01-06 14:06:50|24531.43|24451.43|24530.82|24450.82|24531.58|24451.58|24530.82|24450.82|10
1736172420000|2025-01-06 14:07:00|24529.35|24449.35|24520.78|24440.78|24529.35|24449.35|24520.6|24440.6|10
1736172430000|2025-01-06 14:07:10|24518.19|24438.19|24521.73|24441.73|24521.73|24441.73|24516.77|24436.77|9
1736172440000|2025-01-06 14:07:20|24520.88|24440.88|24516.84|24436.84|24521.01|24441.01|24516.84|24436.84|10
1736172450000|2025-01-06 14:07:30|24516.65|24436.65|24513.41|24433.41|24516.65|24436.65|24513.41|24433.41|10
1736172460000|2025-01-06 14:07:40|24514.09|24434.09|24512.3|24432.3|24514.09|24434.09|24508.45|24428.45|10
1736172470000|2025-01-06 14:07:50|24512.59|24432.59|24514.36|24434.36|24514.36|24434.36|24512.5|24432.5|10
1736172480000|2025-01-06 14:08:00|24513.9|24433.9|24514.29|24434.29|24515.58|24435.58|24513.6|24433.6|10
1736172490000|2025-01-06 14:08:10|24514.45|24434.45|24516.35|24436.35|24516.35|24436.35|24513.19|24433.19|9
1736172500000|2025-01-06 14:08:20|24517.35|24437.35|24520.53|24440.53|24520.58|24440.58|24515.43|24435.43|9
1736172510000|2025-01-06 14:08:30|24519.81|24439.81|24520.41|24440.41|24521.38|24441.38|24519.81|24439.81|10
1736172520000|2025-01-06 14:08:40|24517.79|24437.79|24517.59|24437.59|24517.96|24437.96|24516.34|24436.34|10
1736172530000|2025-01-06 14:08:50|24517.68|24437.68|24521.2|24441.2|24521.2|24441.2|24517.63|24437.63|10
1736172540000|2025-01-06 14:09:00|24521.48|24441.48|24521.05|24441.05|24521.71|24441.71|24520.5|24440.5|10
1736172550000|2025-01-06 14:09:10|24520.51|24440.51|24518.07|24438.07|24520.51|24440.51|24518.07|24438.07|10
1736172560000|2025-01-06 14:09:20|24516.89|24436.89|24516.13|24436.13|24516.89|24436.89|24515.05|24435.05|10
1736172570000|2025-01-06 14:09:30|24514.93|24434.93|24512.71|24432.71|24514.93|24434.93|24512.71|24432.71|10
1736172580000|2025-01-06 14:09:40|24512.22|24432.22|24509.9|24429.9|24512.22|24432.22|24509.9|24429.9|10
1736172590000|2025-01-06 14:09:50|24509.72|24429.72|24507.69|24427.69|24509.81|24429.81|24507.69|24427.69|9
1736172600000|2025-01-06 14:10:00|24507.8|24427.8|24503.13|24423.13|24507.81|24427.81|24503.13|24423.13|10
1736172610000|2025-01-06 14:10:10|24502.8|24422.8|24500.89|24420.89|24502.8|24422.8|24500.89|24420.89|8
1736172620000|2025-01-06 14:10:20|24500.61|24420.61|24496.32|24416.32|24500.78|24420.78|24496.32|24416.32|10
1736172630000|2025-01-06 14:10:30|24495.74|24415.74|24496.29|24416.29|24496.29|24416.29|24494.87|24414.87|10
1736172640000|2025-01-06 14:10:40|24496.76|24416.76|24497.86|24417.86|24497.95|24417.95|24496.76|24416.76|10
1736172650000|2025-01-06 14:10:50|24497.11|24417.11|24495.88|24415.88|24499.38|24419.38|24495.88|24415.88|9
1736172660000|2025-01-06 14:11:00|24494.23|24414.23|24492.4|24412.4|24494.39|24414.39|24492.4|24412.4|8
1736172670000|2025-01-06 14:11:10|24492.02|24412.02|24494.35|24414.35|24494.5|24414.5|24492.02|24412.02|10
1736172680000|2025-01-06 14:11:20|24494.65|24414.65|24495.51|24415.51|24495.96|24415.96|24494.65|24414.65|10
1736172690000|2025-01-06 14:11:30|24495.52|24415.52|24496.78|24416.78|24496.81|24416.81|24495.14|24415.14|10
1736172700000|2025-01-06 14:11:40|24496.09|24416.09|24497.27|24417.27|24497.72|24417.72|24496.09|24416.09|10
1736172710000|2025-01-06 14:11:50|24497.08|24417.08|24496.97|24416.97|24497.29|24417.29|24496.97|24416.97|9
1736172720000|2025-01-06 14:12:00|24497.01|24417.01|24503.96|24423.96|24503.96|24423.96|24496.84|24416.84|10
1736172730000|2025-01-06 14:12:10|24504|24424|24502.01|24422.01|24504|24424|24501.15|24421.15|10
1736172740000|2025-01-06 14:12:20|24501.93|24421.93|24502.01|24422.01|24502.01|24422.01|24501.37|24421.37|9
1736172750000|2025-01-06 14:12:30|24502.17|24422.17|24501.08|24421.08|24502.17|24422.17|24501.08|24421.08|10
1736172760000|2025-01-06 14:12:40|24501.46|24421.46|24500.67|24420.67|24501.46|24421.46|24500.18|24420.18|9
1736172770000|2025-01-06 14:12:50|24500.66|24420.66|24500.23|24420.23|24500.66|24420.66|24499.87|24419.87|10
1736172780000|2025-01-06 14:13:00|24500.33|24420.33|24502.07|24422.07|24502.07|24422.07|24500.33|24420.33|10
1736172790000|2025-01-06 14:13:10|24502|24422|24503.27|24423.27|24503.27|24423.27|24501.73|24421.73|9
1736172800000|2025-01-06 14:13:20|24503.75|24423.75|24504.13|24424.13|24504.13|24424.13|24503.64|24423.64|10
1736172810000|2025-01-06 14:13:30|24504.24|24424.24|24501.31|24421.31|24504.24|24424.24|24501.3|24421.3|9
1736172820000|2025-01-06 14:13:40|24501.29|24421.29|24500.46|24420.46|24501.29|24421.29|24500.46|24420.46|8
1736172830000|2025-01-06 14:13:50|24500.06|24420.06|24499.7|24419.7|24500.15|24420.15|24499.45|24419.45|10
1736172840000|2025-01-06 14:14:00|24499.59|24419.59|24500.29|24420.29|24500.46|24420.46|24499.59|24419.59|9
1736172850000|2025-01-06 14:14:10|24500.32|24420.32|24499.54|24419.54|24500.32|24420.32|24499.54|24419.54|9
1736172860000|2025-01-06 14:14:20|24499.52|24419.52|24499.71|24419.71|24499.85|24419.85|24499.52|24419.52|8
1736172870000|2025-01-06 14:14:30|24499.8|24419.8|24500.65|24420.65|24500.65|24420.65|24499.8|24419.8|10
1736172880000|2025-01-06 14:14:40|24500.45|24420.45|24500.73|24420.73|24500.76|24420.76|24500.41|24420.41|10
1736172890000|2025-01-06 14:14:50|24501|24421|24502.91|24422.91|24504.04|24424.04|24501|24421|8
1736172900000|2025-01-06 14:15:00|24502.86|24422.86|24502.86|24422.86|24502.86|24422.86|24502.36|24422.36|10
1736172910000|2025-01-06 14:15:10|24502.92|24422.92|24506.73|24426.73|24506.73|24426.73|24502.92|24422.92|10
1736172920000|2025-01-06 14:15:20|24507.09|24427.09|24505.39|24425.39|24508.2|24428.2|24505.38|24425.38|10
1736172930000|2025-01-06 14:15:30|24504.39|24424.39|24499.18|24419.18|24504.39|24424.39|24499.18|24419.18|10
1736172940000|2025-01-06 14:15:40|24498.96|24418.96|24480.59|24400.59|24498.96|24418.96|24480.59|24400.59|10
1736172950000|2025-01-06 14:15:50|24478.97|24398.97|24471.41|24391.41|24480.54|24400.54|24471.41|24391.41|10
1736172960000|2025-01-06 14:16:00|24471.36|24391.36|24468.01|24388.01|24471.36|24391.36|24468.01|24388.01|10
1736172970000|2025-01-06 14:16:10|24466.55|24386.55|24455.73|24375.73|24466.94|24386.94|24455.73|24375.73|10
1736172980000|2025-01-06 14:16:20|24452.08|24372.08|24443.12|24363.12|24452.08|24372.08|24443.12|24363.12|10
1736172990000|2025-01-06 14:16:30|24442.46|24362.46|24431.98|24351.98|24442.46|24362.46|24431.98|24351.98|10
1736173000000|2025-01-06 14:16:40|24431.15|24351.15|24411.62|24331.62|24431.15|24351.15|24411.62|24331.62|10
1736173010000|2025-01-06 14:16:50|24412.63|24332.63|24408.28|24328.28|24414.13|24334.13|24408.28|24328.28|10
1736173020000|2025-01-06 14:17:00|24409.17|24329.17|24409.03|24329.03|24410.04|24330.04|24408.3|24328.3|10
1736173030000|2025-01-06 14:17:10|24409.26|24329.26|24412.5|24332.5|24412.5|24332.5|24409.26|24329.26|10
1736173040000|2025-01-06 14:17:20|24413.03|24333.03|24413.91|24333.91|24416.75|24336.75|24413.03|24333.03|10
1736173050000|2025-01-06 14:17:30|24414.09|24334.09|24407.05|24327.05|24414.09|24334.09|24407.05|24327.05|10
1736173060000|2025-01-06 14:17:40|24408.91|24328.91|24404.51|24324.51|24408.91|24328.91|24404.51|24324.51|10
1736173070000|2025-01-06 14:17:50|24403.7|24323.7|24408.53|24328.53|24408.74|24328.74|24403.7|24323.7|10
1736173080000|2025-01-06 14:18:00|24409.02|24329.02|24404.38|24324.38|24409.68|24329.68|24404.38|24324.38|10
1736173090000|2025-01-06 14:18:10|24404.3|24324.3|24403.04|24323.04|24404.34|24324.34|24401.26|24321.26|10
1736173100000|2025-01-06 14:18:20|24404.27|24324.27|24400.14|24320.14|24405.09|24325.09|24400.14|24320.14|10
1736173110000|2025-01-06 14:18:30|24399.95|24319.95|24399.64|24319.64|24400.31|24320.31|24399.26|24319.26|9
1736173120000|2025-01-06 14:18:40|24398.37|24318.37|24391.08|24311.08|24398.37|24318.37|24391.08|24311.08|10
1736173130000|2025-01-06 14:18:50|24391.36|24311.36|24391.66|24311.66|24392.3|24312.3|24391.26|24311.26|10
1736173140000|2025-01-06 14:19:00|24391.96|24311.96|24389.34|24309.34|24391.96|24311.96|24389.34|24309.34|10
1736173150000|2025-01-06 14:19:10|24389.86|24309.86|24391.7|24311.7|24393.41|24313.41|24389.86|24309.86|9
1736173160000|2025-01-06 14:19:20|24391.8|24311.8|24392.45|24312.45|24392.7|24312.7|24391.64|24311.64|10
1736173170000|2025-01-06 14:19:30|24392.58|24312.58|24391.99|24311.99|24392.77|24312.77|24391.64|24311.64|10
1736173180000|2025-01-06 14:19:40|24392.09|24312.09|24388.28|24308.28|24392.09|24312.09|24388.28|24308.28|10
1736173190000|2025-01-06 14:19:50|24387.89|24307.89|24385.14|24305.14|24387.89|24307.89|24385.14|24305.14|10
1736173200000|2025-01-06 14:20:00|24385.08|24305.08|24384.38|24304.38|24385.49|24305.49|24380.02|24300.02|10
1736173210000|2025-01-06 14:20:10|24383.83|24303.83|24377.1|24297.1|24383.83|24303.83|24377.1|24297.1|10
1736173220000|2025-01-06 14:20:20|24376.92|24296.92|24383.53|24303.53|24383.53|24303.53|24376.92|24296.92|10
1736173230000|2025-01-06 14:20:30|24383.9|24303.9|24389.75|24309.75|24389.75|24309.75|24383.89|24303.89|10
1736173240000|2025-01-06 14:20:40|24390.66|24310.66|24391.3|24311.3|24392|24312|24390.66|24310.66|10
1736173250000|2025-01-06 14:20:50|24390.75|24310.75|24390.95|24310.95|24391.15|24311.15|24390.64|24310.64|10
1736173260000|2025-01-06 14:21:00|24390.94|24310.94|24397.66|24317.66|24397.66|24317.66|24388.55|24308.55|10
1736173270000|2025-01-06 14:21:10|24398.53|24318.53|24401.37|24321.37|24405.24|24325.24|24398.53|24318.53|10
1736173280000|2025-01-06 14:21:20|24402.34|24322.34|24407.62|24327.62|24407.62|24327.62|24402.34|24322.34|10
1736173290000|2025-01-06 14:21:30|24407.97|24327.97|24411.35|24331.35|24411.35|24331.35|24407.97|24327.97|10
1736173300000|2025-01-06 14:21:40|24411.87|24331.87|24412.57|24332.57|24412.57|24332.57|24410.3|24330.3|10
1736173310000|2025-01-06 14:21:50|24412.2|24332.2|24411.64|24331.64|24412.2|24332.2|24411.22|24331.22|10
1736173320000|2025-01-06 14:22:00|24411.79|24331.79|24411.73|24331.73|24411.79|24331.79|24410.06|24330.06|10
1736173330000|2025-01-06 14:22:10|24411.8|24331.8|24411.69|24331.69|24412.76|24332.76|24411.08|24331.08|10
1736173340000|2025-01-06 14:22:20|24411.7|24331.7|24406.99|24326.99|24411.7|24331.7|24406.99|24326.99|10
1736173350000|2025-01-06 14:22:30|24406.26|24326.26|24406.6|24326.6|24407.23|24327.23|24406.26|24326.26|9
1736173360000|2025-01-06 14:22:40|24406.52|24326.52|24403.26|24323.26|24406.71|24326.71|24403.26|24323.26|10
1736173370000|2025-01-06 14:22:50|24402.73|24322.73|24400.93|24320.93|24402.73|24322.73|24400.32|24320.32|10
1736173380000|2025-01-06 14:23:00|24400.6|24320.6|24399.59|24319.59|24400.6|24320.6|24399.19|24319.19|10
1736173390000|2025-01-06 14:23:10|24399.57|24319.57|24395.1|24315.1|24399.57|24319.57|24395.1|24315.1|10
1736173400000|2025-01-06 14:23:20|24395.01|24315.01|24395.16|24315.16|24396.17|24316.17|24395.01|24315.01|10
1736173410000|2025-01-06 14:23:30|24394.94|24314.94|24395.81|24315.81|24395.82|24315.82|24394.89|24314.89|10
1736173420000|2025-01-06 14:23:40|24395.84|24315.84|24395.14|24315.14|24396.17|24316.17|24393.11|24313.11|10
1736173430000|2025-01-06 14:23:50|24394.55|24314.55|24395.04|24315.04|24395.79|24315.79|24394.55|24314.55|8
1736173440000|2025-01-06 14:24:00|24394.88|24314.88|24395.11|24315.11|24395.46|24315.46|24394.8|24314.8|10
1736173450000|2025-01-06 14:24:10|24394.49|24314.49|24392.13|24312.13|24394.49|24314.49|24392.13|24312.13|10
1736173460000|2025-01-06 14:24:20|24391.43|24311.43|24386.19|24306.19|24391.43|24311.43|24386.19|24306.19|10
1736173470000|2025-01-06 14:24:30|24385.52|24305.52|24383.18|24303.18|24385.52|24305.52|24381.59|24301.59|10
1736173480000|2025-01-06 14:24:40|24382.99|24302.99|24383.63|24303.63|24384.73|24304.73|24382.99|24302.99|10
1736173490000|2025-01-06 14:24:50|24383.65|24303.65|24380.93|24300.93|24383.65|24303.65|24380.84|24300.84|10
1736173500000|2025-01-06 14:25:00|24380.88|24300.88|24387.24|24307.24|24387.32|24307.32|24380.88|24300.88|10
1736173510000|2025-01-06 14:25:10|24387.03|24307.03|24387.71|24307.71|24387.71|24307.71|24386.69|24306.69|10
1736173520000|2025-01-06 14:25:20|24387.77|24307.77|24388.34|24308.34|24390.89|24310.89|24387.77|24307.77|10
1736173530000|2025-01-06 14:25:30|24389.1|24309.1|24396.7|24316.7|24396.7|24316.7|24388.82|24308.82|10
1736173540000|2025-01-06 14:25:40|24395.98|24315.98|24397.26|24317.26|24397.61|24317.61|24395.98|24315.98|10
1736173550000|2025-01-06 14:25:50|24397.75|24317.75|24400.67|24320.67|24400.67|24320.67|24397.75|24317.75|10
1736173560000|2025-01-06 14:26:00|24402.57|24322.57|24407.91|24327.91|24409.62|24329.62|24402.56|24322.56|10
1736173570000|2025-01-06 14:26:10|24409.9|24329.9|24406.9|24326.9|24409.9|24329.9|24406.9|24326.9|9
1736173580000|2025-01-06 14:26:20|24406.72|24326.72|24406.3|24326.3|24407.03|24327.03|24405.26|24325.26|10
1736173590000|2025-01-06 14:26:30|24406.63|24326.63|24412.99|24332.99|24412.99|24332.99|24406.63|24326.63|10
1736173600000|2025-01-06 14:26:40|24414.13|24334.13|24413.25|24333.25|24414.13|24334.13|24412.14|24332.14|10
1736173610000|2025-01-06 14:26:50|24413.17|24333.17|24416.08|24336.08|24416.08|24336.08|24413.17|24333.17|10
1736173620000|2025-01-06 14:27:00|24416.39|24336.39|24421.98|24341.98|24421.98|24341.98|24416.12|24336.12|10
1736173630000|2025-01-06 14:27:10|24422.27|24342.27|24425.53|24345.53|24425.53|24345.53|24422.27|24342.27|10
1736173640000|2025-01-06 14:27:20|24424.73|24344.73|24426.2|24346.2|24427.16|24347.16|24424.24|24344.24|10
1736173650000|2025-01-06 14:27:30|24425.74|24345.74|24427.07|24347.07|24427.07|24347.07|24425.69|24345.69|10
1736173660000|2025-01-06 14:27:40|24426.89|24346.89|24429.81|24349.81|24429.81|24349.81|24426.89|24346.89|10
1736173670000|2025-01-06 14:27:50|24430.24|24350.24|24436.52|24356.52|24437.16|24357.16|24430.24|24350.24|9
1736173680000|2025-01-06 14:28:00|24436.51|24356.51|24439.49|24359.49|24439.94|24359.94|24435.98|24355.98|10
1736173690000|2025-01-06 14:28:10|24439.71|24359.71|24440.18|24360.18|24440.75|24360.75|24439.71|24359.71|10
1736173700000|2025-01-06 14:28:20|24440.13|24360.13|24439.78|24359.78|24440.13|24360.13|24438.87|24358.87|10
1736173710000|2025-01-06 14:28:30|24440.84|24360.84|24442.52|24362.52|24443.13|24363.13|24440.84|24360.84|10
1736173720000|2025-01-06 14:28:40|24442.53|24362.53|24438.35|24358.35|24442.53|24362.53|24438.35|24358.35|10
1736173730000|2025-01-06 14:28:50|24437.88|24357.88|24437.76|24357.76|24437.88|24357.88|24435.91|24355.91|10
1736173740000|2025-01-06 14:29:00|24435.91|24355.91|24435.99|24355.99|24436.28|24356.28|24435.58|24355.58|9
1736173750000|2025-01-06 14:29:10|24435.79|24355.79|24437.17|24357.17|24437.17|24357.17|24435.79|24355.79|8
1736173760000|2025-01-06 14:29:20|24437.16|24357.16|24437.28|24357.28|24438.88|24358.88|24437.16|24357.16|10
1736173770000|2025-01-06 14:29:30|24437.63|24357.63|24437.41|24357.41|24438.04|24358.04|24437.28|24357.28|10
1736173780000|2025-01-06 14:29:40|24437.6|24357.6|24435.63|24355.63|24437.6|24357.6|24435.63|24355.63|10
1736173790000|2025-01-06 14:29:50|24435.73|24355.73|24434.61|24354.61|24435.73|24355.73|24433.86|24353.86|10
1736173800000|2025-01-06 14:30:00|24434.29|24354.29|24434.19|24354.19|24434.29|24354.29|24432.06|24352.06|10
1736173810000|2025-01-06 14:30:10|24433.16|24353.16|24433.26|24353.26|24433.26|24353.26|24432.4|24352.4|10
1736173820000|2025-01-06 14:30:20|24433.38|24353.38|24435.33|24355.33|24435.78|24355.78|24433.37|24353.37|10
1736173830000|2025-01-06 14:30:30|24436.24|24356.24|24434.17|24354.17|24436.62|24356.62|24434.17|24354.17|10
1736173840000|2025-01-06 14:30:40|24435.09|24355.09|24430.49|24350.49|24435.09|24355.09|24430.24|24350.24|10
1736173850000|2025-01-06 14:30:50|24430.67|24350.67|24430.91|24350.91|24430.91|24350.91|24428.99|24348.99|9
1736173860000|2025-01-06 14:31:00|24430.7|24350.7|24432.57|24352.57|24433.49|24353.49|24430.57|24350.57|10
1736173870000|2025-01-06 14:31:10|24433.73|24353.73|24435.18|24355.18|24436.47|24356.47|24433.73|24353.73|10
1736173880000|2025-01-06 14:31:20|24435.33|24355.33|24432.61|24352.61|24435.33|24355.33|24432.61|24352.61|10
1736173890000|2025-01-06 14:31:30|24433.02|24353.02|24428.96|24348.96|24433.25|24353.25|24428.96|24348.96|10
1736173900000|2025-01-06 14:31:40|24429.43|24349.43|24427.9|24347.9|24431.91|24351.91|24427.45|24347.45|10
1736173910000|2025-01-06 14:31:50|24427.61|24347.61|24422.93|24342.93|24427.61|24347.61|24422.93|24342.93|10
1736173920000|2025-01-06 14:32:00|24422.9|24342.9|24418.08|24338.08|24422.9|24342.9|24418.08|24338.08|10
1736173930000|2025-01-06 14:32:10|24417.78|24337.78|24418.39|24338.39|24418.39|24338.39|24416.41|24336.41|10
1736173940000|2025-01-06 14:32:20|24418.98|24338.98|24424.98|24344.98|24424.98|24344.98|24418.98|24338.98|10
1736173950000|2025-01-06 14:32:30|24425.84|24345.84|24431.74|24351.74|24433.37|24353.37|24425.84|24345.84|10
1736173960000|2025-01-06 14:32:40|24434.92|24354.92|24440.17|24360.17|24440.62|24360.62|24434.92|24354.92|10
1736173970000|2025-01-06 14:32:50|24439.67|24359.67|24438.07|24358.07|24440.92|24360.92|24437.97|24357.97|10
1736173980000|2025-01-06 14:33:00|24437.91|24357.91|24436.27|24356.27|24437.91|24357.91|24434.19|24354.19|10
1736173990000|2025-01-06 14:33:10|24436.59|24356.59|24438.03|24358.03|24438.03|24358.03|24435.16|24355.16|10
1736174000000|2025-01-06 14:33:20|24438|24358|24441.35|24361.35|24441.35|24361.35|24436.92|24356.92|10
1736174010000|2025-01-06 14:33:30|24442.98|24362.98|24456.49|24376.49|24456.49|24376.49|24442.98|24362.98|10
1736174020000|2025-01-06 14:33:40|24457.41|24377.41|24462.98|24382.98|24462.98|24382.98|24456.94|24376.94|10
1736174030000|2025-01-06 14:33:50|24462.64|24382.64|24469.24|24389.24|24469.24|24389.24|24462.64|24382.64|10
1736174040000|2025-01-06 14:34:00|24469.34|24389.34|24478.79|24398.79|24478.79|24398.79|24469.34|24389.34|10
1736174050000|2025-01-06 14:34:10|24478.61|24398.61|24494.21|24414.21|24494.21|24414.21|24478.54|24398.54|10
1736174060000|2025-01-06 14:34:20|24494.78|24414.78|24495.81|24415.81|24496.18|24416.18|24494.56|24414.56|9
1736174070000|2025-01-06 14:34:30|24496.65|24416.65|24498.07|24418.07|24498.07|24418.07|24493.7|24413.7|10
1736174080000|2025-01-06 14:34:40|24499.26|24419.26|24499.56|24419.56|24500.94|24420.94|24498.73|24418.73|10
1736174090000|2025-01-06 14:34:50|24498.86|24418.86|24497.52|24417.52|24499.89|24419.89|24497.41|24417.41|10
1736174100000|2025-01-06 14:35:00|24497.95|24417.95|24502.8|24422.8|24503.34|24423.34|24497.95|24417.95|10
1736174110000|2025-01-06 14:35:10|24501.87|24421.87|24494.45|24414.45|24501.87|24421.87|24494.45|24414.45|10
1736174120000|2025-01-06 14:35:20|24492.68|24412.68|24482|24402|24492.68|24412.68|24482|24402|10
1736174130000|2025-01-06 14:35:30|24481.88|24401.88|24472.57|24392.57|24482.48|24402.48|24472.57|24392.57|10
1736174140000|2025-01-06 14:35:40|24471.55|24391.55|24470.38|24390.38|24472.02|24392.02|24470.38|24390.38|10
1736174150000|2025-01-06 14:35:50|24469.74|24389.74|24464.72|24384.72|24469.74|24389.74|24464.72|24384.72|10
1736174160000|2025-01-06 14:36:00|24464.55|24384.55|24450.3|24370.3|24464.55|24384.55|24450.3|24370.3|10
1736174170000|2025-01-06 14:36:10|24449.21|24369.21|24441.8|24361.8|24449.21|24369.21|24439.53|24359.53|10
1736174180000|2025-01-06 14:36:20|24440.75|24360.75|24438.22|24358.22|24440.75|24360.75|24435.85|24355.85|10
1736174190000|2025-01-06 14:36:30|24432.88|24352.88|24434.25|24354.25|24434.37|24354.37|24432.88|24352.88|10
1736174200000|2025-01-06 14:36:40|24434.05|24354.05|24436.92|24356.92|24436.92|24356.92|24433.98|24353.98|10
1736174210000|2025-01-06 14:36:50|24437.24|24357.24|24429.66|24349.66|24437.27|24357.27|24429.66|24349.66|10
1736174220000|2025-01-06 14:37:00|24429.49|24349.49|24422.7|24342.7|24429.49|24349.49|24422.7|24342.7|10
1736174230000|2025-01-06 14:37:10|24422.45|24342.45|24423.91|24343.91|24425.22|24345.22|24421.17|24341.17|10
1736174240000|2025-01-06 14:37:20|24424.48|24344.48|24421.98|24341.98|24425.11|24345.11|24421.98|24341.98|10
1736174250000|2025-01-06 14:37:30|24421.96|24341.96|24424.15|24344.15|24424.15|24344.15|24421.01|24341.01|10
1736174260000|2025-01-06 14:37:40|24425.33|24345.33|24428.48|24348.48|24428.48|24348.48|24425.33|24345.33|10
1736174270000|2025-01-06 14:37:50|24431.09|24351.09|24436.06|24356.06|24436.26|24356.26|24431.09|24351.09|10
1736174280000|2025-01-06 14:38:00|24435.08|24355.08|24434.03|24354.03|24435.08|24355.08|24431.71|24351.71|10
1736174290000|2025-01-06 14:38:10|24433.28|24353.28|24430.91|24350.91|24433.28|24353.28|24429.94|24349.94|10
1736174300000|2025-01-06 14:38:20|24431.17|24351.17|24435.01|24355.01|24435.01|24355.01|24430.99|24350.99|10
1736174310000|2025-01-06 14:38:30|24434.84|24354.84|24439|24359|24439.12|24359.12|24434.84|24354.84|10
1736174320000|2025-01-06 14:38:40|24440.62|24360.62|24437.59|24357.59|24440.62|24360.62|24437.59|24357.59|10
1736174330000|2025-01-06 14:38:50|24437.02|24357.02|24435.09|24355.09|24437.51|24357.51|24434.63|24354.63|10
1736174340000|2025-01-06 14:39:00|24434.77|24354.77|24437.13|24357.13|24437.17|24357.17|24434.7|24354.7|10
1736174350000|2025-01-06 14:39:10|24437.22|24357.22|24435.33|24355.33|24437.78|24357.78|24435.33|24355.33|10
1736174360000|2025-01-06 14:39:20|24435.65|24355.65|24428.66|24348.66|24435.65|24355.65|24428.66|24348.66|10
1736174370000|2025-01-06 14:39:30|24427.96|24347.96|24430.95|24350.95|24430.95|24350.95|24427.96|24347.96|10
1736174380000|2025-01-06 14:39:40|24431.28|24351.28|24433.12|24353.12|24434.5|24354.5|24430.8|24350.8|10
1736174390000|2025-01-06 14:39:50|24432.94|24352.94|24430.56|24350.56|24432.94|24352.94|24428.65|24348.65|9
1736174400000|2025-01-06 14:40:00|24429.96|24349.96|24434.26|24354.26|24434.26|24354.26|24429.96|24349.96|10
1736174410000|2025-01-06 14:40:10|24433.36|24353.36|24435.9|24355.9|24435.9|24355.9|24433.19|24353.19|10
1736174420000|2025-01-06 14:40:20|24435.69|24355.69|24446.98|24366.98|24446.98|24366.98|24435.69|24355.69|10
1736174430000|2025-01-06 14:40:30|24448.33|24368.33|24467.62|24387.62|24467.62|24387.62|24448.33|24368.33|10
1736174440000|2025-01-06 14:40:40|24468.73|24388.73|24477.15|24397.15|24477.15|24397.15|24468.73|24388.73|10
1736174450000|2025-01-06 14:40:50|24477.8|24397.8|24489.45|24409.45|24489.45|24409.45|24477.8|24397.8|10
1736174460000|2025-01-06 14:41:00|24490.15|24410.15|24500.87|24420.87|24500.87|24420.87|24490.15|24410.15|10
1736174470000|2025-01-06 14:41:10|24501.19|24421.19|24504.65|24424.65|24505.18|24425.18|24500.89|24420.89|10
1736174480000|2025-01-06 14:41:20|24505.37|24425.37|24506.02|24426.02|24506.02|24426.02|24503.81|24423.81|10
1736174490000|2025-01-06 14:41:30|24506.42|24426.42|24505.17|24425.17|24506.42|24426.42|24504.56|24424.56|10
1736174500000|2025-01-06 14:41:40|24505.94|24425.94|24514.88|24434.88|24514.88|24434.88|24505.37|24425.37|10
1736174510000|2025-01-06 14:41:50|24514.83|24434.83|24512.26|24432.26|24514.85|24434.85|24511.86|24431.86|10
1736174520000|2025-01-06 14:42:00|24512.72|24432.72|24524.43|24444.43|24524.43|24444.43|24512.72|24432.72|10
1736174530000|2025-01-06 14:42:10|24526.14|24446.14|24527.36|24447.36|24530.31|24450.31|24526.14|24446.14|10
1736174540000|2025-01-06 14:42:20|24526.21|24446.21|24527.68|24447.68|24528.76|24448.76|24526.21|24446.21|10
1736174550000|2025-01-06 14:42:30|24526.93|24446.93|24525.62|24445.62|24527.68|24447.68|24525.47|24445.47|10
1736174560000|2025-01-06 14:42:40|24525.3|24445.3|24523.93|24443.93|24531.97|24451.97|24523.93|24443.93|10
1736174570000|2025-01-06 14:42:50|24523.54|24443.54|24520.92|24440.92|24524.11|24444.11|24520.92|24440.92|10
1736174580000|2025-01-06 14:43:00|24519.94|24439.94|24517.5|24437.5|24520.69|24440.69|24517.5|24437.5|10
1736174590000|2025-01-06 14:43:10|24517.47|24437.47|24517.28|24437.28|24517.55|24437.55|24515.89|24435.89|10
1736174600000|2025-01-06 14:43:20|24517.38|24437.38|24525.75|24445.75|24525.75|24445.75|24517.38|24437.38|10
1736174610000|2025-01-06 14:43:30|24526.18|24446.18|24531.08|24451.08|24531.08|24451.08|24526.18|24446.18|10
1736174620000|2025-01-06 14:43:40|24531.71|24451.71|24536.15|24456.15|24536.15|24456.15|24531.68|24451.68|10
1736174630000|2025-01-06 14:43:50|24535.78|24455.78|24539.36|24459.36|24540.61|24460.61|24535.78|24455.78|10
1736174640000|2025-01-06 14:44:00|24538.01|24458.01|24536.53|24456.53|24539.26|24459.26|24536.26|24456.26|10
1736174650000|2025-01-06 14:44:10|24534.96|24454.96|24527.12|24447.12|24534.96|24454.96|24527.12|24447.12|10
1736174660000|2025-01-06 14:44:20|24525.86|24445.86|24521.95|24441.95|24525.86|24445.86|24521.86|24441.86|10
1736174670000|2025-01-06 14:44:30|24519.98|24439.98|24514.14|24434.14|24519.98|24439.98|24513.03|24433.03|10
1736174680000|2025-01-06 14:44:40|24512.66|24432.66|24503.91|24423.91|24512.66|24432.66|24503.91|24423.91|9
1736174690000|2025-01-06 14:44:50|24503.94|24423.94|24505.56|24425.56|24505.97|24425.97|24503.94|24423.94|10
1736174700000|2025-01-06 14:45:00|24505.36|24425.36|24516.8|24436.8|24516.8|24436.8|24505.36|24425.36|10
1736174710000|2025-01-06 14:45:10|24518.55|24438.55|24523.06|24443.06|24523.06|24443.06|24518.55|24438.55|10
1736174720000|2025-01-06 14:45:20|24524.02|24444.02|24541.83|24461.83|24541.83|24461.83|24524.02|24444.02|10
1736174730000|2025-01-06 14:45:30|24542.74|24462.74|24551.44|24471.44|24551.44|24471.44|24542.74|24462.74|10
1736174740000|2025-01-06 14:45:40|24551.87|24471.87|24552.36|24472.36|24554.78|24474.78|24551.87|24471.87|10
1736174750000|2025-01-06 14:45:50|24554.94|24474.94|24552.57|24472.57|24554.94|24474.94|24552.35|24472.35|10
1736174760000|2025-01-06 14:46:00|24551.86|24471.86|24556.92|24476.92|24556.92|24476.92|24551.86|24471.86|10
1736174770000|2025-01-06 14:46:10|24557.78|24477.78|24557.66|24477.66|24558.09|24478.09|24557.41|24477.41|10
1736174780000|2025-01-06 14:46:20|24558.01|24478.01|24555.95|24475.95|24558.99|24478.99|24555.95|24475.95|9
1736174790000|2025-01-06 14:46:30|24555.64|24475.64|24555.84|24475.84|24559.06|24479.06|24555.6|24475.6|9
1736174800000|2025-01-06 14:46:40|24554.6|24474.6|24551.01|24471.01|24554.6|24474.6|24551.01|24471.01|10
1736174810000|2025-01-06 14:46:50|24551.08|24471.08|24555.67|24475.67|24555.67|24475.67|24551.08|24471.08|10
1736174820000|2025-01-06 14:47:00|24556.74|24476.74|24561.15|24481.15|24561.15|24481.15|24556.37|24476.37|10
1736174830000|2025-01-06 14:47:10|24561.48|24481.48|24568.26|24488.26|24568.26|24488.26|24561.48|24481.48|10
1736174840000|2025-01-06 14:47:20|24568.77|24488.77|24576.7|24496.7|24576.7|24496.7|24568.77|24488.77|10
1736174850000|2025-01-06 14:47:30|24576.55|24496.55|24579.93|24499.93|24579.93|24499.93|24576.55|24496.55|10
1736174860000|2025-01-06 14:47:40|24580.26|24500.26|24580.25|24500.25|24580.43|24500.43|24579.81|24499.81|10
1736174870000|2025-01-06 14:47:50|24579.71|24499.71|24581.2|24501.2|24581.2|24501.2|24579.24|24499.24|10
1736174880000|2025-01-06 14:48:00|24580.91|24500.91|24581.1|24501.1|24581.52|24501.52|24580.62|24500.62|10
1736174890000|2025-01-06 14:48:10|24581.31|24501.31|24588.48|24508.48|24588.48|24508.48|24581.31|24501.31|10
1736174900000|2025-01-06 14:48:20|24588.44|24508.44|24592.4|24512.4|24592.4|24512.4|24588.44|24508.44|9
1736174910000|2025-01-06 14:48:30|24592.46|24512.46|24598.43|24518.43|24598.43|24518.43|24592.46|24512.46|10
1736174920000|2025-01-06 14:48:40|24599.97|24519.97|24614.68|24534.68|24614.68|24534.68|24599.97|24519.97|10
1736174930000|2025-01-06 14:48:50|24614.79|24534.79|24636.99|24556.99|24636.99|24556.99|24614.61|24534.61|10
1736174940000|2025-01-06 14:49:00|24639.11|24559.11|24675.54|24595.54|24675.54|24595.54|24639.11|24559.11|10
1736174950000|2025-01-06 14:49:10|24682.34|24602.34|24700.77|24620.77|24700.77|24620.77|24682.34|24602.34|10
1736174960000|2025-01-06 14:49:20|24705.74|24625.74|24709.62|24629.62|24709.62|24629.62|24704|24624|10
1736174970000|2025-01-06 14:49:30|24709.56|24629.56|24722.11|24642.11|24722.11|24642.11|24709.56|24629.56|10
1736174980000|2025-01-06 14:49:40|24724.72|24644.72|24749.84|24669.84|24749.84|24669.84|24724.72|24644.72|10
1736174990000|2025-01-06 14:49:50|24752.12|24672.12|24746.47|24666.47|24753.11|24673.11|24746.47|24666.47|10
1736175000000|2025-01-06 14:50:00|24745.43|24665.43|24743.76|24663.76|24747.24|24667.24|24742.14|24662.14|10
1736175010000|2025-01-06 14:50:10|24743.51|24663.51|24743.58|24663.58|24743.58|24663.58|24741.87|24661.87|10
1736175020000|2025-01-06 14:50:20|24743.83|24663.83|24741.82|24661.82|24743.83|24663.83|24740.27|24660.27|10
1736175030000|2025-01-06 14:50:30|24741.58|24661.58|24726.01|24646.01|24741.58|24661.58|24726.01|24646.01|10
1736175040000|2025-01-06 14:50:40|24727.43|24647.43|24718.43|24638.43|24727.43|24647.43|24718.43|24638.43|10
1736175050000|2025-01-06 14:50:50|24718.54|24638.54|24714.11|24634.11|24719.67|24639.67|24713.66|24633.66|10
1736175060000|2025-01-06 14:51:00|24705.35|24625.35|24702.63|24622.63|24706.65|24626.65|24702.41|24622.41|10
1736175070000|2025-01-06 14:51:10|24699.08|24619.08|24695.65|24615.65|24699.08|24619.08|24693.8|24613.8|10
1736175080000|2025-01-06 14:51:20|24699.45|24619.45|24707.34|24627.34|24707.34|24627.34|24697.89|24617.89|10
1736175090000|2025-01-06 14:51:30|24707.31|24627.31|24719.9|24639.9|24719.9|24639.9|24707.31|24627.31|10
1736175100000|2025-01-06 14:51:40|24720.93|24640.93|24734.74|24654.74|24734.74|24654.74|24720.93|24640.93|10
1736175110000|2025-01-06 14:51:50|24735.55|24655.55|24756.19|24676.19|24756.61|24676.61|24735.55|24655.55|10
1736175120000|2025-01-06 14:52:00|24759.81|24679.81|24769.36|24689.36|24771.05|24691.05|24759.81|24679.81|10
1736175130000|2025-01-06 14:52:10|24768.23|24688.23|24763.61|24683.61|24768.75|24688.75|24760.79|24680.79|10
1736175140000|2025-01-06 14:52:20|24762.69|24682.69|24770.56|24690.56|24770.56|24690.56|24762.69|24682.69|10
1736175150000|2025-01-06 14:52:30|24771.86|24691.86|24770.27|24690.27|24771.86|24691.86|24769.31|24689.31|10
1736175160000|2025-01-06 14:52:40|24770.85|24690.85|24790.05|24710.05|24790.05|24710.05|24770.85|24690.85|10
1736175170000|2025-01-06 14:52:50|24790.37|24710.37|24788.81|24708.81|24792.73|24712.73|24788.81|24708.81|10
1736175180000|2025-01-06 14:53:00|24789.45|24709.45|24797.28|24717.28|24797.28|24717.28|24789.45|24709.45|10
1736175190000|2025-01-06 14:53:10|24798.15|24718.15|24808.2|24728.2|24808.52|24728.52|24798.15|24718.15|10
1736175200000|2025-01-06 14:53:20|24810.25|24730.25|24817.58|24737.58|24817.58|24737.58|24810.25|24730.25|10
1736175210000|2025-01-06 14:53:30|24817.83|24737.83|24822.26|24742.26|24823.96|24743.96|24817.53|24737.53|10
1736175220000|2025-01-06 14:53:40|24821.23|24741.23|24819.38|24739.38|24821.23|24741.23|24817.32|24737.32|10
1736175230000|2025-01-06 14:53:50|24819.72|24739.72|24820.72|24740.72|24823.8|24743.8|24819.5|24739.5|10
1736175240000|2025-01-06 14:54:00|24823.13|24743.13|24832.11|24752.11|24832.11|24752.11|24823.13|24743.13|10
1736175250000|2025-01-06 14:54:10|24835.88|24755.88|24856.47|24776.47|24856.47|24776.47|24835.88|24755.88|10
1736175260000|2025-01-06 14:54:20|24858.56|24778.56|24862.22|24782.22|24862.72|24782.72|24858.56|24778.56|10
1736175270000|2025-01-06 14:54:30|24861.83|24781.83|24855.61|24775.61|24861.83|24781.83|24855.61|24775.61|10
1736175280000|2025-01-06 14:54:40|24852.96|24772.96|24847.2|24767.2|24853.49|24773.49|24847.2|24767.2|10
1736175290000|2025-01-06 14:54:50|24846.92|24766.92|24849.3|24769.3|24849.3|24769.3|24844.55|24764.55|10
1736175300000|2025-01-06 14:55:00|24850.39|24770.39|24851.43|24771.43|24852.11|24772.11|24850.39|24770.39|10
1736175310000|2025-01-06 14:55:10|24852.09|24772.09|24848.83|24768.83|24853.15|24773.15|24848.65|24768.65|10
1736175320000|2025-01-06 14:55:20|24847.37|24767.37|24836.33|24756.33|24847.49|24767.49|24836.33|24756.33|10
1736175330000|2025-01-06 14:55:30|24832.73|24752.73|24833.7|24753.7|24833.7|24753.7|24829.1|24749.1|10
1736175340000|2025-01-06 14:55:40|24833.06|24753.06|24835.36|24755.36|24835.36|24755.36|24830.87|24750.87|10
1736175350000|2025-01-06 14:55:50|24838.03|24758.03|24848.33|24768.33|24848.33|24768.33|24837.76|24757.76|10
1736175360000|2025-01-06 14:56:00|24849.38|24769.38|24847.21|24767.21|24851.41|24771.41|24847.21|24767.21|10
1736175370000|2025-01-06 14:56:10|24846.22|24766.22|24837.98|24757.98|24846.22|24766.22|24837.24|24757.24|10
1736175380000|2025-01-06 14:56:20|24837.74|24757.74|24840.42|24760.42|24840.63|24760.63|24836.88|24756.88|10
1736175390000|2025-01-06 14:56:30|24840.73|24760.73|24843.14|24763.14|24843.14|24763.14|24840.03|24760.03|10
1736175400000|2025-01-06 14:56:40|24846.09|24766.09|24851.52|24771.52|24852.28|24772.28|24846.09|24766.09|10
1736175410000|2025-01-06 14:56:50|24852.4|24772.4|24850.88|24770.88|24852.4|24772.4|24849.52|24769.52|9
1736175420000|2025-01-06 14:57:00|24851|24771|24855.11|24775.11|24855.11|24775.11|24851|24771|10
1736175430000|2025-01-06 14:57:10|24855.62|24775.62|24869.63|24789.63|24869.82|24789.82|24855.62|24775.62|10
1736175440000|2025-01-06 14:57:20|24870.67|24790.67|24859.68|24779.68|24870.86|24790.86|24856.57|24776.57|10
1736175450000|2025-01-06 14:57:30|24864.1|24784.1|24877.94|24797.94|24877.94|24797.94|24864.1|24784.1|10
1736175460000|2025-01-06 14:57:40|24886.49|24806.49|24897.29|24817.29|24897.74|24817.74|24886.49|24806.49|10
1736175470000|2025-01-06 14:57:50|24897.47|24817.47|24885.53|24805.53|24897.47|24817.47|24885.53|24805.53|10
1736175480000|2025-01-06 14:58:00|24882.82|24802.82|24871.85|24791.85|24882.82|24802.82|24871.85|24791.85|10
1736175490000|2025-01-06 14:58:10|24870.63|24790.63|24865.84|24785.84|24870.63|24790.63|24865.84|24785.84|10
1736175500000|2025-01-06 14:58:20|24866.44|24786.44|24859.1|24779.1|24866.44|24786.44|24859.1|24779.1|10
1736175510000|2025-01-06 14:58:30|24859.37|24779.37|24857.8|24777.8|24859.38|24779.38|24856.73|24776.73|10
1736175520000|2025-01-06 14:58:40|24858.87|24778.87|24852.68|24772.68|24858.87|24778.87|24852.68|24772.68|10
1736175530000|2025-01-06 14:58:50|24855.08|24775.08|24853.48|24773.48|24856.02|24776.02|24853.48|24773.48|10
1736175540000|2025-01-06 14:59:00|24852.3|24772.3|24845.18|24765.18|24852.3|24772.3|24845.18|24765.18|10
1736175550000|2025-01-06 14:59:10|24843.59|24763.59|24835.79|24755.79|24843.59|24763.59|24835.79|24755.79|10
1736175560000|2025-01-06 14:59:20|24830.28|24750.28|24823.22|24743.22|24830.28|24750.28|24823.22|24743.22|10
1736175570000|2025-01-06 14:59:30|24823.46|24743.46|24812.53|24732.53|24823.46|24743.46|24811.82|24731.82|10
1736175580000|2025-01-06 14:59:40|24810.43|24730.43|24804.79|24724.79|24813.43|24733.43|24804.79|24724.79|10
1736175590000|2025-01-06 14:59:50|24802.24|24722.24|24804.52|24724.52|24804.52|24724.52|24800.46|24720.46|9
1736175600000|2025-01-06 15:00:00|24805.88|24725.88|24814.5|24734.5|24814.5|24734.5|24805.88|24725.88|10
1736175610000|2025-01-06 15:00:10|24816.88|24736.88|24827.25|24747.25|24827.47|24747.47|24816.88|24736.88|10
1736175620000|2025-01-06 15:00:20|24827.53|24747.53|24825.04|24745.04|24827.53|24747.53|24823.82|24743.82|10
1736175630000|2025-01-06 15:00:30|24824.53|24744.53|24811.38|24731.38|24824.53|24744.53|24811.38|24731.38|10
1736175640000|2025-01-06 15:00:40|24808.42|24728.42|24797.86|24717.86|24808.42|24728.42|24797.8|24717.8|10
1736175650000|2025-01-06 15:00:50|24797|24717|24790.58|24710.58|24797.95|24717.95|24790.58|24710.58|10
1736175660000|2025-01-06 15:01:00|24788.29|24708.29|24773.53|24693.53|24788.29|24708.29|24773.53|24693.53|10
1736175670000|2025-01-06 15:01:10|24774.54|24694.54|24762.34|24682.34|24774.54|24694.54|24761.54|24681.54|10
1736175680000|2025-01-06 15:01:20|24761.48|24681.48|24759.38|24679.38|24761.48|24681.48|24757.98|24677.98|10
1736175690000|2025-01-06 15:01:30|24759.27|24679.27|24755.37|24675.37|24760.08|24680.08|24755.37|24675.37|10
1736175700000|2025-01-06 15:01:40|24754.89|24674.89|24754.47|24674.47|24755.2|24675.2|24753.31|24673.31|10
1736175710000|2025-01-06 15:01:50|24755.71|24675.71|24765.34|24685.34|24765.34|24685.34|24755.71|24675.71|10
1736175720000|2025-01-06 15:02:00|24768.44|24688.44|24780.37|24700.37|24780.37|24700.37|24768.44|24688.44|10
1736175730000|2025-01-06 15:02:10|24781.63|24701.63|24793.59|24713.59|24793.59|24713.59|24781.63|24701.63|10
1736175740000|2025-01-06 15:02:20|24794.78|24714.78|24804.73|24724.73|24804.73|24724.73|24793.65|24713.65|10
1736175750000|2025-01-06 15:02:30|24806.35|24726.35|24793.97|24713.97|24808.28|24728.28|24793.97|24713.97|10
1736175760000|2025-01-06 15:02:40|24793.13|24713.13|24795.31|24715.31|24795.31|24715.31|24789|24709|10
1736175770000|2025-01-06 15:02:50|24795.21|24715.21|24800.56|24720.56|24800.56|24720.56|24794.64|24714.64|10
1736175780000|2025-01-06 15:03:00|24800.92|24720.92|24815.98|24735.98|24815.98|24735.98|24800.92|24720.92|10
1736175790000|2025-01-06 15:03:10|24816.31|24736.31|24820.66|24740.66|24820.66|24740.66|24816.31|24736.31|10
1736175800000|2025-01-06 15:03:20|24821.68|24741.68|24824.37|24744.37|24825.91|24745.91|24821.68|24741.68|10
1736175810000|2025-01-06 15:03:30|24823.8|24743.8|24829.06|24749.06|24829.06|24749.06|24823.8|24743.8|10
1736175820000|2025-01-06 15:03:40|24831.82|24751.82|24827.06|24747.06|24831.82|24751.82|24827.06|24747.06|10
1736175830000|2025-01-06 15:03:50|24827.17|24747.17|24831.08|24751.08|24831.08|24751.08|24826.79|24746.79|10
1736175840000|2025-01-06 15:04:00|24832.08|24752.08|24827.29|24747.29|24832.86|24752.86|24827.29|24747.29|10
1736175850000|2025-01-06 15:04:10|24827.16|24747.16|24820.66|24740.66|24827.16|24747.16|24820.61|24740.61|9
1736175860000|2025-01-06 15:04:20|24818.08|24738.08|24818.15|24738.15|24818.48|24738.48|24816.01|24736.01|10
1736175870000|2025-01-06 15:04:30|24817.6|24737.6|24814.18|24734.18|24817.6|24737.6|24814.18|24734.18|9
1736175880000|2025-01-06 15:04:40|24812.86|24732.86|24810.6|24730.6|24812.86|24732.86|24808.59|24728.59|10
1736175890000|2025-01-06 15:04:50|24812.64|24732.64|24815.09|24735.09|24815.21|24735.21|24812.64|24732.64|10
1736175900000|2025-01-06 15:05:00|24815.27|24735.27|24818.25|24738.25|24818.25|24738.25|24815.14|24735.14|10
1736175910000|2025-01-06 15:05:10|24820.5|24740.5|24820.1|24740.1|24822.67|24742.67|24820.1|24740.1|10
1736175920000|2025-01-06 15:05:20|24821.69|24741.69|24816.66|24736.66|24824.61|24744.61|24816.66|24736.66|10
1736175930000|2025-01-06 15:05:30|24816.48|24736.48|24813.16|24733.16|24817.51|24737.51|24813.11|24733.11|10
1736175940000|2025-01-06 15:05:40|24813.25|24733.25|24809.56|24729.56|24816.08|24736.08|24807.74|24727.74|10
1736175950000|2025-01-06 15:05:50|24812.37|24732.37|24810.13|24730.13|24812.37|24732.37|24808.25|24728.25|10
1736175960000|2025-01-06 15:06:00|24808.54|24728.54|24815.4|24735.4|24815.49|24735.49|24808.41|24728.41|10
1736175970000|2025-01-06 15:06:10|24814.65|24734.65|24817.07|24737.07|24817.07|24737.07|24813.34|24733.34|10
1736175980000|2025-01-06 15:06:20|24817.92|24737.92|24820.81|24740.81|24820.81|24740.81|24817.92|24737.92|10
1736175990000|2025-01-06 15:06:30|24821.21|24741.21|24822.85|24742.85|24822.85|24742.85|24821.21|24741.21|10
1736176000000|2025-01-06 15:06:40|24823.13|24743.13|24830.84|24750.84|24830.84|24750.84|24823.13|24743.13|10
1736176010000|2025-01-06 15:06:50|24829.66|24749.66|24833.44|24753.44|24833.75|24753.75|24829.66|24749.66|10
1736176020000|2025-01-06 15:07:00|24832.86|24752.86|24828.75|24748.75|24832.86|24752.86|24827.52|24747.52|10
1736176030000|2025-01-06 15:07:10|24829.94|24749.94|24831.09|24751.09|24831.96|24751.96|24829.18|24749.18|10
1736176040000|2025-01-06 15:07:20|24829.59|24749.59|24828.65|24748.65|24829.59|24749.59|24827.08|24747.08|10
1736176050000|2025-01-06 15:07:30|24828.48|24748.48|24838.15|24758.15|24839.39|24759.39|24828.48|24748.48|10
1736176060000|2025-01-06 15:07:40|24838.79|24758.79|24837.17|24757.17|24838.79|24758.79|24836.85|24756.85|10
1736176070000|2025-01-06 15:07:50|24837.19|24757.19|24842.86|24762.86|24842.86|24762.86|24837.19|24757.19|10
1736176080000|2025-01-06 15:08:00|24842.35|24762.35|24839.05|24759.05|24844.07|24764.07|24838.95|24758.95|10
1736176090000|2025-01-06 15:08:10|24834.8|24754.8|24838.08|24758.08|24838.79|24758.79|24833.31|24753.31|10
1736176100000|2025-01-06 15:08:20|24838.92|24758.92|24841.63|24761.63|24841.93|24761.93|24838.92|24758.92|10
1736176110000|2025-01-06 15:08:30|24841.05|24761.05|24844.86|24764.86|24845.33|24765.33|24841|24761|10
1736176120000|2025-01-06 15:08:40|24844.9|24764.9|24843.38|24763.38|24844.97|24764.97|24843.16|24763.16|10
1736176130000|2025-01-06 15:08:50|24843.68|24763.68|24853.83|24773.83|24853.83|24773.83|24843.68|24763.68|10
1736176140000|2025-01-06 15:09:00|24855.31|24775.31|24852.44|24772.44|24856.02|24776.02|24851.94|24771.94|10
1736176150000|2025-01-06 15:09:10|24852|24772|24853.93|24773.93|24853.93|24773.93|24852|24772|9
1736176160000|2025-01-06 15:09:20|24854.2|24774.2|24859.44|24779.44|24859.44|24779.44|24853.31|24773.31|10
1736176170000|2025-01-06 15:09:30|24859.17|24779.17|24854.83|24774.83|24859.17|24779.17|24854.56|24774.56|10
1736176180000|2025-01-06 15:09:40|24855|24775|24853.94|24773.94|24855.2|24775.2|24852.8|24772.8|10
1736176190000|2025-01-06 15:09:50|24855.85|24775.85|24854.35|24774.35|24856.98|24776.98|24853.89|24773.89|10
1736176200000|2025-01-06 15:10:00|24855.05|24775.05|24856.45|24776.45|24857.02|24777.02|24854.42|24774.42|10
1736176210000|2025-01-06 15:10:10|24856.52|24776.52|24856.68|24776.68|24857.62|24777.62|24854.34|24774.34|10
1736176220000|2025-01-06 15:10:20|24855.28|24775.28|24856.25|24776.25|24856.25|24776.25|24853.36|24773.36|10
1736176230000|2025-01-06 15:10:30|24856.63|24776.63|24843.35|24763.35|24857.41|24777.41|24843.35|24763.35|10
1736176240000|2025-01-06 15:10:40|24843.44|24763.44|24833.97|24753.97|24843.44|24763.44|24833.9|24753.9|10
1736176250000|2025-01-06 15:10:50|24834.21|24754.21|24839.17|24759.17|24841.1|24761.1|24833.32|24753.32|10
1736176260000|2025-01-06 15:11:00|24840.04|24760.04|24853.4|24773.4|24854.09|24774.09|24840.04|24760.04|10
1736176270000|2025-01-06 15:11:10|24853.51|24773.51|24862.16|24782.16|24862.46|24782.46|24853.51|24773.51|10
1736176280000|2025-01-06 15:11:20|24862.84|24782.84|24863.66|24783.66|24864.49|24784.49|24862.84|24782.84|10
1736176290000|2025-01-06 15:11:30|24863.96|24783.96|24867.51|24787.51|24868.9|24788.9|24863.76|24783.76|10
1736176300000|2025-01-06 15:11:40|24866.73|24786.73|24856.85|24776.85|24866.73|24786.73|24856.85|24776.85|10
1736176310000|2025-01-06 15:11:50|24857.2|24777.2|24851.21|24771.21|24857.35|24777.35|24851.21|24771.21|10
1736176320000|2025-01-06 15:12:00|24850.02|24770.02|24856.4|24776.4|24856.4|24776.4|24847.78|24767.78|10
1736176330000|2025-01-06 15:12:10|24857.61|24777.61|24860.78|24780.78|24864.82|24784.82|24857.61|24777.61|10
1736176340000|2025-01-06 15:12:20|24862.74|24782.74|24863.8|24783.8|24865.11|24785.11|24862.74|24782.74|10
1736176350000|2025-01-06 15:12:30|24864.12|24784.12|24869.98|24789.98|24869.98|24789.98|24863.87|24783.87|9
1736176360000|2025-01-06 15:12:40|24870.22|24790.22|24869.14|24789.14|24870.92|24790.92|24869.14|24789.14|10
1736176370000|2025-01-06 15:12:50|24868.81|24788.81|24861.35|24781.35|24868.81|24788.81|24861.35|24781.35|10
1736176380000|2025-01-06 15:13:00|24860.88|24780.88|24856.83|24776.83|24860.88|24780.88|24856.83|24776.83|10
1736176390000|2025-01-06 15:13:10|24856.67|24776.67|24848.49|24768.49|24857|24777|24848.49|24768.49|10
1736176400000|2025-01-06 15:13:20|24846.8|24766.8|24847.93|24767.93|24847.93|24767.93|24845.97|24765.97|10
1736176410000|2025-01-06 15:13:30|24848.11|24768.11|24845.28|24765.28|24849.06|24769.06|24845.28|24765.28|10
1736176420000|2025-01-06 15:13:40|24845.05|24765.05|24851.63|24771.63|24851.63|24771.63|24844.4|24764.4|10
1736176430000|2025-01-06 15:13:50|24853.34|24773.34|24867.7|24787.7|24867.7|24787.7|24853.34|24773.34|10
1736176440000|2025-01-06 15:14:00|24867.78|24787.78|24873.44|24793.44|24873.44|24793.44|24867.66|24787.66|10
1736176450000|2025-01-06 15:14:10|24873.94|24793.94|24875.47|24795.47|24875.47|24795.47|24873.15|24793.15|10
1736176460000|2025-01-06 15:14:20|24876.53|24796.53|24875.38|24795.38|24876.96|24796.96|24875.38|24795.38|10
1736176470000|2025-01-06 15:14:30|24875.53|24795.53|24880.63|24800.63|24880.81|24800.81|24875.53|24795.53|10
1736176480000|2025-01-06 15:14:40|24881.8|24801.8|24876.93|24796.93|24881.8|24801.8|24876.62|24796.62|10
1736176490000|2025-01-06 15:14:50|24877.21|24797.21|24880.68|24800.68|24880.69|24800.69|24876.32|24796.32|10
1736176500000|2025-01-06 15:15:00|24880.85|24800.85|24888.11|24808.11|24888.11|24808.11|24880.85|24800.85|10
1736176510000|2025-01-06 15:15:10|24889.34|24809.34|24893.45|24813.45|24893.45|24813.45|24889.11|24809.11|10
1736176520000|2025-01-06 15:15:20|24892.98|24812.98|24882.17|24802.17|24892.98|24812.98|24882.17|24802.17|10
1736176530000|2025-01-06 15:15:30|24881.81|24801.81|24873.48|24793.48|24881.81|24801.81|24873.48|24793.48|10
1736176540000|2025-01-06 15:15:40|24874.52|24794.52|24871.22|24791.22|24874.52|24794.52|24871.22|24791.22|10
1736176550000|2025-01-06 15:15:50|24871.03|24791.03|24870.49|24790.49|24873.64|24793.64|24867.47|24787.47|10
1736176560000|2025-01-06 15:16:00|24869.4|24789.4|24867.18|24787.18|24869.73|24789.73|24867.18|24787.18|10
1736176570000|2025-01-06 15:16:10|24866.48|24786.48|24857.49|24777.49|24866.48|24786.48|24857.49|24777.49|10
1736176580000|2025-01-06 15:16:20|24857.05|24777.05|24849.87|24769.87|24857.05|24777.05|24849.87|24769.87|10
1736176590000|2025-01-06 15:16:30|24849.45|24769.45|24845.14|24765.14|24849.65|24769.65|24844.07|24764.07|10
1736176600000|2025-01-06 15:16:40|24841.1|24761.1|24844.66|24764.66|24844.66|24764.66|24841.1|24761.1|10
1736176610000|2025-01-06 15:16:50|24845.21|24765.21|24856.14|24776.14|24856.14|24776.14|24845.21|24765.21|10
1736176620000|2025-01-06 15:17:00|24856.36|24776.36|24860.71|24780.71|24860.98|24780.98|24856.34|24776.34|10
1736176630000|2025-01-06 15:17:10|24862.13|24782.13|24873.1|24793.1|24873.53|24793.53|24862.13|24782.13|10
1736176640000|2025-01-06 15:17:20|24873.49|24793.49|24872.94|24792.94|24875.3|24795.3|24872.94|24792.94|10
1736176650000|2025-01-06 15:17:30|24873.15|24793.15|24872.61|24792.61|24873.15|24793.15|24872.39|24792.39|10
1736176660000|2025-01-06 15:17:40|24872.7|24792.7|24878.28|24798.28|24879.66|24799.66|24872.7|24792.7|10
1736176670000|2025-01-06 15:17:50|24878.47|24798.47|24877.76|24797.76|24884.21|24804.21|24876.65|24796.65|10
1736176680000|2025-01-06 15:18:00|24878.29|24798.29|24884.5|24804.5|24884.5|24804.5|24878.07|24798.07|10
1736176690000|2025-01-06 15:18:10|24885.08|24805.08|24898.17|24818.17|24898.17|24818.17|24885.08|24805.08|10
1736176700000|2025-01-06 15:18:20|24899.75|24819.75|24905.63|24825.63|24905.63|24825.63|24899.61|24819.61|10
1736176710000|2025-01-06 15:18:30|24907.23|24827.23|24913.03|24833.03|24917.76|24837.76|24906.92|24826.92|10
1736176720000|2025-01-06 15:18:40|24913.79|24833.79|24896.91|24816.91|24913.79|24833.79|24896.91|24816.91|10
1736176730000|2025-01-06 15:18:50|24895.28|24815.28|24890.18|24810.18|24895.28|24815.28|24889.51|24809.51|10
1736176740000|2025-01-06 15:19:00|24889.29|24809.29|24892.74|24812.74|24892.74|24812.74|24889|24809|10
1736176750000|2025-01-06 15:19:10|24893.23|24813.23|24897.97|24817.97|24897.97|24817.97|24893.23|24813.23|10
1736176760000|2025-01-06 15:19:20|24897.34|24817.34|24899.85|24819.85|24899.85|24819.85|24897.34|24817.34|10
1736176770000|2025-01-06 15:19:30|24898.82|24818.82|24900.05|24820.05|24900.48|24820.48|24898.39|24818.39|10
1736176780000|2025-01-06 15:19:40|24900.65|24820.65|24894.46|24814.46|24900.65|24820.65|24894.46|24814.46|10
1736176790000|2025-01-06 15:19:50|24893.57|24813.57|24896.05|24816.05|24896.05|24816.05|24893.09|24813.09|10
1736176800000|2025-01-06 15:20:00|24896.16|24816.16|24898.18|24818.18|24900.24|24820.24|24895.28|24815.28|10
1736176810000|2025-01-06 15:20:10|24898.15|24818.15|24893.01|24813.01|24899.07|24819.07|24892.88|24812.88|10
1736176820000|2025-01-06 15:20:20|24893.15|24813.15|24893.56|24813.56|24893.56|24813.56|24892.04|24812.04|10
1736176830000|2025-01-06 15:20:30|24893.57|24813.57|24893.6|24813.6|24893.6|24813.6|24892.18|24812.18|10
1736176840000|2025-01-06 15:20:40|24894.02|24814.02|24896.74|24816.74|24897.13|24817.13|24893.24|24813.24|10
1736176850000|2025-01-06 15:20:50|24896.59|24816.59|24896.18|24816.18|24898.01|24818.01|24895.89|24815.89|10
1736176860000|2025-01-06 15:21:00|24897.97|24817.97|24896.31|24816.31|24900.33|24820.33|24896.31|24816.31|10
1736176870000|2025-01-06 15:21:10|24896.82|24816.82|24891.98|24811.98|24897.36|24817.36|24891.98|24811.98|10
1736176880000|2025-01-06 15:21:20|24890.79|24810.79|24875.69|24795.69|24890.79|24810.79|24875.69|24795.69|10
1736176890000|2025-01-06 15:21:30|24875.51|24795.51|24882.61|24802.61|24883.8|24803.8|24875.51|24795.51|10
1736176900000|2025-01-06 15:21:40|24882.38|24802.38|24892.9|24812.9|24892.9|24812.9|24882.38|24802.38|10
1736176910000|2025-01-06 15:21:50|24892.88|24812.88|24891.74|24811.74|24892.88|24812.88|24891.4|24811.4|10
1736176920000|2025-01-06 15:22:00|24892.14|24812.14|24893.57|24813.57|24894.9|24814.9|24891.32|24811.32|10
1736176930000|2025-01-06 15:22:10|24892.6|24812.6|24893.39|24813.39|24894.1|24814.1|24891.97|24811.97|10
1736176940000|2025-01-06 15:22:20|24893.82|24813.82|24891.33|24811.33|24895.31|24815.31|24891.33|24811.33|10
1736176950000|2025-01-06 15:22:30|24890.49|24810.49|24889.55|24809.55|24890.49|24810.49|24888.56|24808.56|10
1736176960000|2025-01-06 15:22:40|24888.81|24808.81|24888.65|24808.65|24888.81|24808.81|24885.18|24805.18|10
1736176970000|2025-01-06 15:22:50|24889.57|24809.57|24888.16|24808.16|24889.86|24809.86|24887.7|24807.7|10
1736176980000|2025-01-06 15:23:00|24888.17|24808.17|24886.12|24806.12|24890.13|24810.13|24885.1|24805.1|10
1736176990000|2025-01-06 15:23:10|24887.28|24807.28|24881.74|24801.74|24887.3|24807.3|24881.74|24801.74|10
1736177000000|2025-01-06 15:23:20|24884.22|24804.22|24879.99|24799.99|24884.55|24804.55|24879.99|24799.99|10
1736177010000|2025-01-06 15:23:30|24879.37|24799.37|24882.69|24802.69|24882.69|24802.69|24878.15|24798.15|10
1736177020000|2025-01-06 15:23:40|24882.2|24802.2|24881.52|24801.52|24883.64|24803.64|24881.03|24801.03|10
1736177030000|2025-01-06 15:23:50|24881.56|24801.56|24877.04|24797.04|24881.56|24801.56|24877.04|24797.04|10
1736177040000|2025-01-06 15:24:00|24876.64|24796.64|24869.63|24789.63|24876.64|24796.64|24869.63|24789.63|10
1736177050000|2025-01-06 15:24:10|24868.52|24788.52|24862.69|24782.69|24868.66|24788.66|24862.69|24782.69|10
1736177060000|2025-01-06 15:24:20|24862.74|24782.74|24854.7|24774.7|24862.74|24782.74|24853.14|24773.14|10
1736177070000|2025-01-06 15:24:30|24854.8|24774.8|24854.52|24774.52|24855.68|24775.68|24854.52|24774.52|10
1736177080000|2025-01-06 15:24:40|24854.18|24774.18|24862.49|24782.49|24862.49|24782.49|24854.18|24774.18|10
1736177090000|2025-01-06 15:24:50|24862.33|24782.33|24864.33|24784.33|24864.33|24784.33|24861.82|24781.82|10
1736177100000|2025-01-06 15:25:00|24864.07|24784.07|24869.55|24789.55|24869.55|24789.55|24861.46|24781.46|10
1736177110000|2025-01-06 15:25:10|24870.01|24790.01|24872.48|24792.48|24872.48|24792.48|24869.45|24789.45|10
1736177120000|2025-01-06 15:25:20|24871.91|24791.91|24872.48|24792.48|24873.7|24793.7|24871.52|24791.52|10
1736177130000|2025-01-06 15:25:30|24872.81|24792.81|24876.32|24796.32|24876.32|24796.32|24872.81|24792.81|9
1736177140000|2025-01-06 15:25:40|24877.05|24797.05|24881.7|24801.7|24882.23|24802.23|24877.05|24797.05|10
1736177150000|2025-01-06 15:25:50|24881.67|24801.67|24885.04|24805.04|24885.04|24805.04|24881.48|24801.48|9
1736177160000|2025-01-06 15:26:00|24885.15|24805.15|24887.9|24807.9|24887.9|24807.9|24885.05|24805.05|10
1736177170000|2025-01-06 15:26:10|24889.3|24809.3|24888.47|24808.47|24890.43|24810.43|24887.62|24807.62|10
1736177180000|2025-01-06 15:26:20|24889.21|24809.21|24900.61|24820.61|24900.84|24820.84|24889.21|24809.21|10
1736177190000|2025-01-06 15:26:30|24900.15|24820.15|24891.66|24811.66|24900.15|24820.15|24891.66|24811.66|10
1736177200000|2025-01-06 15:26:40|24890.98|24810.98|24890.03|24810.03|24891.18|24811.18|24887.33|24807.33|10
1736177210000|2025-01-06 15:26:50|24890.11|24810.11|24896.49|24816.49|24896.49|24816.49|24890.11|24810.11|10
1736177220000|2025-01-06 15:27:00|24896.57|24816.57|24893.21|24813.21|24897.31|24817.31|24893.21|24813.21|9
1736177230000|2025-01-06 15:27:10|24893.16|24813.16|24893.64|24813.64|24894.14|24814.14|24892.54|24812.54|9
1736177240000|2025-01-06 15:27:20|24894.97|24814.97|24896.71|24816.71|24896.82|24816.82|24893.91|24813.91|10
1736177250000|2025-01-06 15:27:30|24897.39|24817.39|24893.3|24813.3|24897.39|24817.39|24892.28|24812.28|10
1736177260000|2025-01-06 15:27:40|24894.63|24814.63|24889.5|24809.5|24894.63|24814.63|24889.29|24809.29|10
1736177270000|2025-01-06 15:27:50|24888.32|24808.32|24895.56|24815.56|24895.56|24815.56|24888.03|24808.03|10
1736177280000|2025-01-06 15:28:00|24895.82|24815.82|24890.84|24810.84|24896.76|24816.76|24890.25|24810.25|10
1736177290000|2025-01-06 15:28:10|24890.93|24810.93|24889.86|24809.86|24892.18|24812.18|24889.86|24809.86|10
1736177300000|2025-01-06 15:28:20|24889.74|24809.74|24890.86|24810.86|24891.52|24811.52|24889.74|24809.74|10
1736177310000|2025-01-06 15:28:30|24891.72|24811.72|24893.5|24813.5|24893.91|24813.91|24891.72|24811.72|10
1736177320000|2025-01-06 15:28:40|24893.33|24813.33|24893.4|24813.4|24893.4|24813.4|24892.12|24812.12|10
1736177330000|2025-01-06 15:28:50|24893.64|24813.64|24897.05|24817.05|24897.16|24817.16|24893.14|24813.14|10
1736177340000|2025-01-06 15:29:00|24897.12|24817.12|24901.34|24821.34|24901.34|24821.34|24895.81|24815.81|10
1736177350000|2025-01-06 15:29:10|24902.09|24822.09|24904.94|24824.94|24904.94|24824.94|24902.09|24822.09|10
1736177360000|2025-01-06 15:29:20|24904.97|24824.97|24910.95|24830.95|24910.95|24830.95|24904.97|24824.97|10
1736177370000|2025-01-06 15:29:30|24911.31|24831.31|24913.83|24833.83|24913.83|24833.83|24910.47|24830.47|10
1736177380000|2025-01-06 15:29:40|24913.67|24833.67|24917.36|24837.36|24917.36|24837.36|24912.51|24832.51|10
1736177390000|2025-01-06 15:29:50|24917.29|24837.29|24917.65|24837.65|24917.65|24837.65|24916.4|24836.4|10
1736177400000|2025-01-06 15:30:00|24917.86|24837.86|24922.59|24842.59|24922.59|24842.59|24917.86|24837.86|10
1736177410000|2025-01-06 15:30:10|24921.8|24841.8|24920.41|24840.41|24921.8|24841.8|24918.29|24838.29|10
1736177420000|2025-01-06 15:30:20|24920.85|24840.85|24927.99|24847.99|24927.99|24847.99|24919.68|24839.68|10
1736177430000|2025-01-06 15:30:30|24930.5|24850.5|24933.5|24853.5|24936.59|24856.59|24930.46|24850.46|10
1736177440000|2025-01-06 15:30:40|24934.77|24854.77|24935.8|24855.8|24936.17|24856.17|24934.46|24854.46|10
1736177450000|2025-01-06 15:30:50|24935.57|24855.57|24933.53|24853.53|24935.57|24855.57|24933.34|24853.34|10
1736177460000|2025-01-06 15:31:00|24933.05|24853.05|24937.4|24857.4|24938.98|24858.98|24933.04|24853.04|10
1736177470000|2025-01-06 15:31:10|24937.53|24857.53|24935.91|24855.91|24940.54|24860.54|24935.53|24855.53|10
1736177480000|2025-01-06 15:31:20|24936.48|24856.48|24926.91|24846.91|24937.02|24857.02|24926.91|24846.91|10
1736177490000|2025-01-06 15:31:30|24924.8|24844.8|24913.65|24833.65|24924.8|24844.8|24913.44|24833.44|10
1736177500000|2025-01-06 15:31:40|24913.91|24833.91|24913.1|24833.1|24913.91|24833.91|24910.45|24830.45|10
1736177510000|2025-01-06 15:31:50|24914.36|24834.36|24922.33|24842.33|24922.33|24842.33|24914.36|24834.36|10
1736177520000|2025-01-06 15:32:00|24921.37|24841.37|24916.33|24836.33|24921.71|24841.71|24916.33|24836.33|10
1736177530000|2025-01-06 15:32:10|24917.07|24837.07|24913.82|24833.82|24917.07|24837.07|24913.82|24833.82|10
1736177540000|2025-01-06 15:32:20|24913.16|24833.16|24911.98|24831.98|24914.49|24834.49|24911.49|24831.49|10
1736177550000|2025-01-06 15:32:30|24911.6|24831.6|24918.92|24838.92|24918.92|24838.92|24911.6|24831.6|10
1736177560000|2025-01-06 15:32:40|24918.94|24838.94|24921.12|24841.12|24921.12|24841.12|24918.94|24838.94|10
1736177570000|2025-01-06 15:32:50|24920.96|24840.96|24924.25|24844.25|24924.25|24844.25|24920.96|24840.96|10
1736177580000|2025-01-06 15:33:00|24924.85|24844.85|24920.66|24840.66|24926.34|24846.34|24920.66|24840.66|10
1736177590000|2025-01-06 15:33:10|24920.29|24840.29|24918.2|24838.2|24920.29|24840.29|24917.16|24837.16|10
1736177600000|2025-01-06 15:33:20|24918.24|24838.24|24914.7|24834.7|24918.69|24838.69|24914.59|24834.59|10
1736177610000|2025-01-06 15:33:30|24913.75|24833.75|24912.53|24832.53|24913.75|24833.75|24909.84|24829.84|10
1736177620000|2025-01-06 15:33:40|24913.66|24833.66|24915.22|24835.22|24915.22|24835.22|24912.13|24832.13|10
1736177630000|2025-01-06 15:33:50|24915.87|24835.87|24922.22|24842.22|24922.22|24842.22|24915.21|24835.21|10
1736177640000|2025-01-06 15:34:00|24921.36|24841.36|24925.89|24845.89|24926.35|24846.35|24920.97|24840.97|10
1736177650000|2025-01-06 15:34:10|24926.48|24846.48|24924.9|24844.9|24927.83|24847.83|24924.9|24844.9|10
1736177660000|2025-01-06 15:34:20|24924.4|24844.4|24929.64|24849.64|24930.91|24850.91|24924.4|24844.4|9
1736177670000|2025-01-06 15:34:30|24928.71|24848.71|24923.3|24843.3|24928.93|24848.93|24923.3|24843.3|10
1736177680000|2025-01-06 15:34:40|24923.2|24843.2|24910.81|24830.81|24923.2|24843.2|24910.81|24830.81|10
1736177690000|2025-01-06 15:34:50|24910.12|24830.12|24907.86|24827.86|24910.12|24830.12|24904.15|24824.15|10
1736177700000|2025-01-06 15:35:00|24907.97|24827.97|24914.14|24834.14|24914.29|24834.29|24907.97|24827.97|10
1736177710000|2025-01-06 15:35:10|24914.92|24834.92|24910.86|24830.86|24915.14|24835.14|24910.86|24830.86|10
1736177720000|2025-01-06 15:35:20|24909.94|24829.94|24905.92|24825.92|24909.94|24829.94|24905.42|24825.42|10
1736177730000|2025-01-06 15:35:30|24905.5|24825.5|24902.27|24822.27|24905.57|24825.57|24902.27|24822.27|10
1736177740000|2025-01-06 15:35:40|24902.4|24822.4|24902.2|24822.2|24902.87|24822.87|24901.58|24821.58|10
1736177750000|2025-01-06 15:35:50|24903.25|24823.25|24907.14|24827.14|24907.4|24827.4|24903.25|24823.25|10
1736177760000|2025-01-06 15:36:00|24908.33|24828.33|24911.09|24831.09|24911.09|24831.09|24908.33|24828.33|10
1736177770000|2025-01-06 15:36:10|24911.45|24831.45|24910.9|24830.9|24911.83|24831.83|24910.57|24830.57|10
1736177780000|2025-01-06 15:36:20|24911.24|24831.24|24912.83|24832.83|24912.83|24832.83|24910.37|24830.37|10
1736177790000|2025-01-06 15:36:30|24911.69|24831.69|24910.15|24830.15|24911.69|24831.69|24909.77|24829.77|10
1736177800000|2025-01-06 15:36:40|24908.18|24828.18|24906.69|24826.69|24908.36|24828.36|24906.69|24826.69|10
1736177810000|2025-01-06 15:36:50|24906.65|24826.65|24906.01|24826.01|24906.72|24826.72|24905.85|24825.85|10
1736177820000|2025-01-06 15:37:00|24905.64|24825.64|24900.07|24820.07|24906.05|24826.05|24900.07|24820.07|10
1736177830000|2025-01-06 15:37:10|24900.74|24820.74|24914.98|24834.98|24914.98|24834.98|24900.1|24820.1|10
1736177840000|2025-01-06 15:37:20|24916.08|24836.08|24912.66|24832.66|24916.8|24836.8|24912.66|24832.66|10
1736177850000|2025-01-06 15:37:30|24912.65|24832.65|24913.21|24833.21|24913.45|24833.45|24912.48|24832.48|10
1736177860000|2025-01-06 15:37:40|24912.76|24832.76|24914.71|24834.71|24914.71|24834.71|24912.63|24832.63|10
1736177870000|2025-01-06 15:37:50|24914.54|24834.54|24912.44|24832.44|24915.06|24835.06|24912.44|24832.44|10
1736177880000|2025-01-06 15:38:00|24912.68|24832.68|24919.07|24839.07|24919.07|24839.07|24912.68|24832.68|10
1736177890000|2025-01-06 15:38:10|24918.71|24838.71|24912.64|24832.64|24919.5|24839.5|24912.13|24832.13|10
1736177900000|2025-01-06 15:38:20|24912.1|24832.1|24909.89|24829.89|24912.17|24832.17|24909.89|24829.89|10
1736177910000|2025-01-06 15:38:30|24909.48|24829.48|24902.28|24822.28|24909.48|24829.48|24902.23|24822.23|10
1736177920000|2025-01-06 15:38:40|24907.59|24827.59|24914.42|24834.42|24914.42|24834.42|24907.59|24827.59|10
1736177930000|2025-01-06 15:38:50|24914.53|24834.53|24913.11|24833.11|24914.91|24834.91|24912.53|24832.53|10
1736177940000|2025-01-06 15:39:00|24913.12|24833.12|24915.31|24835.31|24915.37|24835.37|24911.81|24831.81|10
1736177950000|2025-01-06 15:39:10|24915.19|24835.19|24912.45|24832.45|24915.58|24835.58|24912.45|24832.45|10
1736177960000|2025-01-06 15:39:20|24911.62|24831.62|24906.92|24826.92|24911.62|24831.62|24906.92|24826.92|9
1736177970000|2025-01-06 15:39:30|24906.24|24826.24|24883.99|24803.99|24906.24|24826.24|24883.95|24803.95|10
1736177980000|2025-01-06 15:39:40|24883.4|24803.4|24874.16|24794.16|24883.4|24803.4|24874.08|24794.08|10
1736177990000|2025-01-06 15:39:50|24873.74|24793.74|24863.68|24783.68|24873.74|24793.74|24863.13|24783.13|10
1736178000000|2025-01-06 15:40:00|24862.76|24782.76|24871.76|24791.76|24871.81|24791.81|24862.76|24782.76|10
1736178010000|2025-01-06 15:40:10|24873.19|24793.19|24879.6|24799.6|24879.6|24799.6|24873.19|24793.19|10
1736178020000|2025-01-06 15:40:20|24881.47|24801.47|24872.48|24792.48|24881.47|24801.47|24872.48|24792.48|10
1736178030000|2025-01-06 15:40:30|24872.6|24792.6|24867.67|24787.67|24872.61|24792.61|24867.67|24787.67|10
1736178040000|2025-01-06 15:40:40|24867.95|24787.95|24866.03|24786.03|24868.75|24788.75|24863.69|24783.69|10
1736178050000|2025-01-06 15:40:50|24866.52|24786.52|24871.09|24791.09|24871.09|24791.09|24866.24|24786.24|10
1736178060000|2025-01-06 15:41:00|24872.04|24792.04|24876.31|24796.31|24876.31|24796.31|24871.39|24791.39|10
1736178070000|2025-01-06 15:41:10|24874.93|24794.93|24873.34|24793.34|24874.93|24794.93|24872.48|24792.48|10
1736178080000|2025-01-06 15:41:20|24873.48|24793.48|24887.9|24807.9|24887.9|24807.9|24873.48|24793.48|10
1736178090000|2025-01-06 15:41:30|24887.45|24807.45|24891.17|24811.17|24891.17|24811.17|24887.39|24807.39|10
1736178100000|2025-01-06 15:41:40|24892.1|24812.1|24890.39|24810.39|24893.19|24813.19|24890.39|24810.39|10
1736178110000|2025-01-06 15:41:50|24890.6|24810.6|24891.91|24811.91|24892.02|24812.02|24889.03|24809.03|10
1736178120000|2025-01-06 15:42:00|24891.93|24811.93|24896.32|24816.32|24896.32|24816.32|24891.57|24811.57|10
1736178130000|2025-01-06 15:42:10|24896.07|24816.07|24900.62|24820.62|24900.62|24820.62|24896.07|24816.07|10
1736178140000|2025-01-06 15:42:20|24900.93|24820.93|24893.31|24813.31|24902.18|24822.18|24893.31|24813.31|10
1736178150000|2025-01-06 15:42:30|24893.68|24813.68|24899.93|24819.93|24900.99|24820.99|24893.68|24813.68|10
1736178160000|2025-01-06 15:42:40|24899.49|24819.49|24895.02|24815.02|24899.49|24819.49|24895.02|24815.02|10
1736178170000|2025-01-06 15:42:50|24895.36|24815.36|24890.2|24810.2|24895.36|24815.36|24890.2|24810.2|10
1736178180000|2025-01-06 15:43:00|24890.49|24810.49|24889.66|24809.66|24891.43|24811.43|24887.67|24807.67|10
1736178190000|2025-01-06 15:43:10|24890.33|24810.33|24882.21|24802.21|24890.33|24810.33|24882.21|24802.21|10
1736178200000|2025-01-06 15:43:20|24882.27|24802.27|24881.13|24801.13|24882.29|24802.29|24880.49|24800.49|10
1736178210000|2025-01-06 15:43:30|24881.14|24801.14|24884.27|24804.27|24884.92|24804.92|24881.14|24801.14|10
1736178220000|2025-01-06 15:43:40|24884.17|24804.17|24888.66|24808.66|24888.84|24808.84|24884.17|24804.17|10
1736178230000|2025-01-06 15:43:50|24889.38|24809.38|24888.11|24808.11|24890.78|24810.78|24888.11|24808.11|10
1736178240000|2025-01-06 15:44:00|24888.41|24808.41|24887.52|24807.52|24888.41|24808.41|24887.52|24807.52|9
1736178250000|2025-01-06 15:44:10|24888.91|24808.91|24893.47|24813.47|24893.47|24813.47|24888.86|24808.86|10
1736178260000|2025-01-06 15:44:20|24893.11|24813.11|24897.42|24817.42|24897.64|24817.64|24893.11|24813.11|9
1736178270000|2025-01-06 15:44:30|24898.11|24818.11|24898.08|24818.08|24898.17|24818.17|24896.79|24816.79|10
1736178280000|2025-01-06 15:44:40|24898.41|24818.41|24896.47|24816.47|24898.41|24818.41|24896.01|24816.01|10
1736178290000|2025-01-06 15:44:50|24895.98|24815.98|24897.67|24817.67|24897.69|24817.69|24895.98|24815.98|10
1736178300000|2025-01-06 15:45:00|24896.79|24816.79|24899.28|24819.28|24899.3|24819.3|24896.79|24816.79|10
1736178310000|2025-01-06 15:45:10|24899.89|24819.89|24914.22|24834.22|24914.22|24834.22|24899.57|24819.57|10
1736178320000|2025-01-06 15:45:20|24915.04|24835.04|24932.19|24852.19|24932.69|24852.69|24915.04|24835.04|10
1736178330000|2025-01-06 15:45:30|24932.07|24852.07|24929.16|24849.16|24932.21|24852.21|24929.16|24849.16|10
1736178340000|2025-01-06 15:45:40|24927.66|24847.66|24921.86|24841.86|24927.66|24847.66|24921.86|24841.86|10
1736178350000|2025-01-06 15:45:50|24921.51|24841.51|24923.4|24843.4|24923.98|24843.98|24921.51|24841.51|10
1736178360000|2025-01-06 15:46:00|24923.73|24843.73|24932.87|24852.87|24933.31|24853.31|24923.73|24843.73|10
1736178370000|2025-01-06 15:46:10|24933.92|24853.92|24936.59|24856.59|24937.04|24857.04|24933.92|24853.92|10
1736178380000|2025-01-06 15:46:20|24935.62|24855.62|24932.61|24852.61|24935.62|24855.62|24932.61|24852.61|10
1736178390000|2025-01-06 15:46:30|24932.42|24852.42|24924.93|24844.93|24932.48|24852.48|24924.93|24844.93|10
1736178400000|2025-01-06 15:46:40|24922.82|24842.82|24924.39|24844.39|24924.91|24844.91|24922.45|24842.45|10
1736178410000|2025-01-06 15:46:50|24924.38|24844.38|24921.7|24841.7|24924.38|24844.38|24921.7|24841.7|10
1736178420000|2025-01-06 15:47:00|24921.88|24841.88|24911.71|24831.71|24921.88|24841.88|24911.71|24831.71|10
1736178430000|2025-01-06 15:47:10|24909.22|24829.22|24890.19|24810.19|24909.22|24829.22|24890.19|24810.19|10
1736178440000|2025-01-06 15:47:20|24889.97|24809.97|24880.09|24800.09|24889.97|24809.97|24880.09|24800.09|10
1736178450000|2025-01-06 15:47:30|24880.17|24800.17|24877.02|24797.02|24880.17|24800.17|24877.02|24797.02|10
1736178460000|2025-01-06 15:47:40|24877.33|24797.33|24876.39|24796.39|24880.51|24800.51|24876.39|24796.39|10
1736178470000|2025-01-06 15:47:50|24876.21|24796.21|24867.61|24787.61|24876.21|24796.21|24866.75|24786.75|10
1736178480000|2025-01-06 15:48:00|24867.52|24787.52|24867.7|24787.7|24867.7|24787.7|24866.27|24786.27|10
1736178490000|2025-01-06 15:48:10|24867.99|24787.99|24875.67|24795.67|24875.8|24795.8|24867.72|24787.72|10
1736178500000|2025-01-06 15:48:20|24876.49|24796.49|24873.64|24793.64|24877.55|24797.55|24873.64|24793.64|10
1736178510000|2025-01-06 15:48:30|24872.76|24792.76|24867.98|24787.98|24872.76|24792.76|24867.64|24787.64|10
1736178520000|2025-01-06 15:48:40|24867.56|24787.56|24867.34|24787.34|24867.86|24787.86|24865.77|24785.77|10
1736178530000|2025-01-06 15:48:50|24867.97|24787.97|24870.05|24790.05|24870.39|24790.39|24867.97|24787.97|10
1736178540000|2025-01-06 15:49:00|24869.89|24789.89|24871.61|24791.61|24872.51|24792.51|24869.89|24789.89|10
1736178550000|2025-01-06 15:49:10|24871.66|24791.66|24868.43|24788.43|24871.89|24791.89|24868.43|24788.43|10
1736178560000|2025-01-06 15:49:20|24869|24789|24866.28|24786.28|24869|24789|24866.16|24786.16|9
1736178570000|2025-01-06 15:49:30|24865.87|24785.87|24864.71|24784.71|24865.87|24785.87|24863.98|24783.98|10
1736178580000|2025-01-06 15:49:40|24866.74|24786.74|24872.35|24792.35|24872.73|24792.73|24866.74|24786.74|10
1736178590000|2025-01-06 15:49:50|24872.41|24792.41|24874.47|24794.47|24874.47|24794.47|24872.19|24792.19|10
1736178600000|2025-01-06 15:50:00|24873.99|24793.99|24879.11|24799.11|24879.11|24799.11|24873.99|24793.99|10
1736178610000|2025-01-06 15:50:10|24879.34|24799.34|24886.05|24806.05|24886.15|24806.15|24879.34|24799.34|10
1736178620000|2025-01-06 15:50:20|24885|24805|24891.16|24811.16|24892.84|24812.84|24885|24805|10
1736178630000|2025-01-06 15:50:30|24890.71|24810.71|24886.09|24806.09|24890.71|24810.71|24886.09|24806.09|10
1736178640000|2025-01-06 15:50:40|24886.38|24806.38|24879.94|24799.94|24886.38|24806.38|24879.94|24799.94|10
1736178650000|2025-01-06 15:50:50|24879.9|24799.9|24883.46|24803.46|24885.17|24805.17|24879.9|24799.9|10
1736178660000|2025-01-06 15:51:00|24882.18|24802.18|24888.72|24808.72|24888.72|24808.72|24882.18|24802.18|10
1736178670000|2025-01-06 15:51:10|24888.62|24808.62|24894.79|24814.79|24894.79|24814.79|24888.62|24808.62|10
1736178680000|2025-01-06 15:51:20|24894.64|24814.64|24896.42|24816.42|24896.91|24816.91|24894.64|24814.64|10
1736178690000|2025-01-06 15:51:30|24895.55|24815.55|24900.02|24820.02|24900.02|24820.02|24895.55|24815.55|10
1736178700000|2025-01-06 15:51:40|24902.3|24822.3|24906.31|24826.31|24906.31|24826.31|24902.3|24822.3|10
1736178710000|2025-01-06 15:51:50|24906.39|24826.39|24906.64|24826.64|24909.62|24829.62|24906.32|24826.32|10
1736178720000|2025-01-06 15:52:00|24906.94|24826.94|24908.69|24828.69|24908.85|24828.85|24906.04|24826.04|10
1736178730000|2025-01-06 15:52:10|24909.25|24829.25|24909.09|24829.09|24910.03|24830.03|24908.39|24828.39|10
1736178740000|2025-01-06 15:52:20|24910.01|24830.01|24913.51|24833.51|24913.6|24833.6|24910.01|24830.01|10
1736178750000|2025-01-06 15:52:30|24913.27|24833.27|24913.54|24833.54|24914.8|24834.8|24912.99|24832.99|10
1736178760000|2025-01-06 15:52:40|24915.59|24835.59|24917.87|24837.87|24917.87|24837.87|24915.28|24835.28|10
1736178770000|2025-01-06 15:52:50|24917.41|24837.41|24931.84|24851.84|24931.84|24851.84|24917.41|24837.41|10
1736178780000|2025-01-06 15:53:00|24930.2|24850.2|24934.41|24854.41|24934.94|24854.94|24928.41|24848.41|10
1736178790000|2025-01-06 15:53:10|24934.11|24854.11|24939.21|24859.21|24939.93|24859.93|24934.11|24854.11|10
1736178800000|2025-01-06 15:53:20|24939.8|24859.8|24950.38|24870.38|24950.38|24870.38|24939.8|24859.8|10
1736178810000|2025-01-06 15:53:30|24950.78|24870.78|24957.54|24877.54|24957.54|24877.54|24950.78|24870.78|10
1736178820000|2025-01-06 15:53:40|24956.92|24876.92|24959.43|24879.43|24959.62|24879.62|24956.61|24876.61|10
1736178830000|2025-01-06 15:53:50|24958.53|24878.53|24967.63|24887.63|24967.63|24887.63|24958.36|24878.36|10
1736178840000|2025-01-06 15:54:00|24967.01|24887.01|24961.99|24881.99|24967.01|24887.01|24961.99|24881.99|10
1736178850000|2025-01-06 15:54:10|24961.8|24881.8|24960.17|24880.17|24961.8|24881.8|24958.68|24878.68|10
1736178860000|2025-01-06 15:54:20|24960.24|24880.24|24961.19|24881.19|24961.19|24881.19|24959.16|24879.16|10
1736178870000|2025-01-06 15:54:30|24961.62|24881.62|24964.66|24884.66|24965.28|24885.28|24961.42|24881.42|10
1736178880000|2025-01-06 15:54:40|24966.21|24886.21|24971.22|24891.22|24971.22|24891.22|24965.23|24885.23|10
1736178890000|2025-01-06 15:54:50|24970.63|24890.63|24972.68|24892.68|24972.82|24892.82|24970.58|24890.58|10
1736178900000|2025-01-06 15:55:00|24975.17|24895.17|24970.05|24890.05|24975.17|24895.17|24970.05|24890.05|10
1736178910000|2025-01-06 15:55:10|24969.31|24889.31|24965.24|24885.24|24973.14|24893.14|24965.24|24885.24|10
1736178920000|2025-01-06 15:55:20|24964.99|24884.99|24963.06|24883.06|24965.13|24885.13|24963.06|24883.06|10
1736178930000|2025-01-06 15:55:30|24963.04|24883.04|24963.42|24883.42|24964.67|24884.67|24963.04|24883.04|10
1736178940000|2025-01-06 15:55:40|24964.16|24884.16|24966.05|24886.05|24966.05|24886.05|24964.16|24884.16|10
1736178950000|2025-01-06 15:55:50|24967.15|24887.15|24969.67|24889.67|24970.95|24890.95|24967.15|24887.15|10
1736178960000|2025-01-06 15:56:00|24970.58|24890.58|24975.47|24895.47|24975.47|24895.47|24969.73|24889.73|10
1736178970000|2025-01-06 15:56:10|24976.22|24896.22|24966.89|24886.89|24976.53|24896.53|24966.89|24886.89|10
1736178980000|2025-01-06 15:56:20|24965.28|24885.28|24957.32|24877.32|24965.55|24885.55|24957.32|24877.32|10
1736178990000|2025-01-06 15:56:30|24958.07|24878.07|24955.67|24875.67|24959.49|24879.49|24955.67|24875.67|10
1736179000000|2025-01-06 15:56:40|24956.48|24876.48|24954|24874|24958.01|24878.01|24954|24874|9
1736179010000|2025-01-06 15:56:50|24953.1|24873.1|24952.36|24872.36|24953.1|24873.1|24949.67|24869.67|10
1736179020000|2025-01-06 15:57:00|24951.7|24871.7|24949.31|24869.31|24951.7|24871.7|24949.14|24869.14|10
1736179030000|2025-01-06 15:57:10|24950.14|24870.14|24949.48|24869.48|24950.7|24870.7|24949.45|24869.45|10
1736179040000|2025-01-06 15:57:20|24949.55|24869.55|24948.72|24868.72|24949.55|24869.55|24948.36|24868.36|10
1736179050000|2025-01-06 15:57:30|24949.63|24869.63|24948.85|24868.85|24950.33|24870.33|24948.41|24868.41|10
1736179060000|2025-01-06 15:57:40|24948.77|24868.77|24949.34|24869.34|24949.38|24869.38|24948.26|24868.26|10
1736179070000|2025-01-06 15:57:50|24949.45|24869.45|24948.97|24868.97|24950.04|24870.04|24948.29|24868.29|10
1736179080000|2025-01-06 15:58:00|24948.67|24868.67|24950.05|24870.05|24950.05|24870.05|24947.22|24867.22|10
1736179090000|2025-01-06 15:58:10|24949.96|24869.96|24951.76|24871.76|24952.11|24872.11|24949.96|24869.96|10
1736179100000|2025-01-06 15:58:20|24951.11|24871.11|24949.93|24869.93|24951.11|24871.11|24949.09|24869.09|10
1736179110000|2025-01-06 15:58:30|24949.96|24869.96|24954.53|24874.53|24954.53|24874.53|24949.96|24869.96|10
1736179120000|2025-01-06 15:58:40|24955.08|24875.08|24957.67|24877.67|24958.33|24878.33|24955.08|24875.08|10
1736179130000|2025-01-06 15:58:50|24957.79|24877.79|24961.8|24881.8|24961.87|24881.87|24957.2|24877.2|9
1736179140000|2025-01-06 15:59:00|24962.3|24882.3|24963.5|24883.5|24965.23|24885.23|24962.3|24882.3|10
1736179150000|2025-01-06 15:59:10|24963.08|24883.08|24958.91|24878.91|24963.29|24883.29|24958.91|24878.91|10
1736179160000|2025-01-06 15:59:20|24958.52|24878.52|24957.05|24877.05|24958.84|24878.84|24956.76|24876.76|10
1736179170000|2025-01-06 15:59:30|24957.57|24877.57|24959.82|24879.82|24959.82|24879.82|24957.4|24877.4|10
1736179180000|2025-01-06 15:59:40|24959.73|24879.73|24964.53|24884.53|24964.53|24884.53|24958.07|24878.07|10
1736179190000|2025-01-06 15:59:50|24965.3|24885.3|24967.29|24887.29|24967.29|24887.29|24963.97|24883.97|10
1736179200000|2025-01-06 16:00:00|24967.26|24887.26|24983.54|24903.54|24983.54|24903.54|24967.26|24887.26|9
1736179210000|2025-01-06 16:00:10|24982.58|24902.58|24988.6|24908.6|24988.93|24908.93|24982.58|24902.58|10
1736179220000|2025-01-06 16:00:20|24988.13|24908.13|24987.02|24907.02|24988.13|24908.13|24985.82|24905.82|10
1736179230000|2025-01-06 16:00:30|24987.26|24907.26|24987.04|24907.04|24988.08|24908.08|24985.75|24905.75|10
1736179240000|2025-01-06 16:00:40|24988.01|24908.01|24986.87|24906.87|24988.57|24908.57|24986.87|24906.87|10
1736179250000|2025-01-06 16:00:50|24987.45|24907.45|24982.92|24902.92|24987.45|24907.45|24982.26|24902.26|10
1736179260000|2025-01-06 16:01:00|24983.4|24903.4|24985.89|24905.89|24985.89|24905.89|24982.75|24902.75|9
1736179270000|2025-01-06 16:01:10|24987.24|24907.24|24984.65|24904.65|24987.24|24907.24|24984.38|24904.38|10
1736179280000|2025-01-06 16:01:20|24983.27|24903.27|24981.63|24901.63|24983.27|24903.27|24981.2|24901.2|10
1736179290000|2025-01-06 16:01:30|24981.32|24901.32|24979.38|24899.38|24982.62|24902.62|24979.38|24899.38|10
1736179300000|2025-01-06 16:01:40|24979.86|24899.86|24978.24|24898.24|24980.71|24900.71|24977.68|24897.68|9
1736179310000|2025-01-06 16:01:50|24979.56|24899.56|24991.89|24911.89|24991.89|24911.89|24978.77|24898.77|10
1736179320000|2025-01-06 16:02:00|24996.56|24916.56|24998.54|24918.54|24999.53|24919.53|24996.41|24916.41|10
1736179330000|2025-01-06 16:02:10|24998.28|24918.28|24995.23|24915.23|24998.28|24918.28|24994.33|24914.33|10
1736179340000|2025-01-06 16:02:20|24994.87|24914.87|24994.55|24914.55|24995.55|24915.55|24992.18|24912.18|10
1736179350000|2025-01-06 16:02:30|24994.85|24914.85|24995.09|24915.09|24996.23|24916.23|24994.85|24914.85|10
1736179360000|2025-01-06 16:02:40|24992.23|24912.23|24986.92|24906.92|24992.23|24912.23|24986.92|24906.92|10
1736179370000|2025-01-06 16:02:50|24987.1|24907.1|24987.26|24907.26|24988.6|24908.6|24986.55|24906.55|10
1736179380000|2025-01-06 16:03:00|24986.74|24906.74|24982.9|24902.9|24986.74|24906.74|24982.9|24902.9|10
1736179390000|2025-01-06 16:03:10|24979.66|24899.66|24975.28|24895.28|24979.66|24899.66|24975.28|24895.28|10
1736179400000|2025-01-06 16:03:20|24975.05|24895.05|24977.37|24897.37|24977.37|24897.37|24975.05|24895.05|10
1736179410000|2025-01-06 16:03:30|24977.34|24897.34|24985.6|24905.6|24985.6|24905.6|24977.34|24897.34|10
1736179420000|2025-01-06 16:03:40|24985.41|24905.41|24988.87|24908.87|24988.87|24908.87|24985.41|24905.41|10
1736179430000|2025-01-06 16:03:50|24989.1|24909.1|24989.89|24909.89|24989.89|24909.89|24987.86|24907.86|10
1736179440000|2025-01-06 16:04:00|24988.94|24908.94|24986.75|24906.75|24989.44|24909.44|24986.75|24906.75|10
1736179450000|2025-01-06 16:04:10|24986.76|24906.76|24990.86|24910.86|24990.86|24910.86|24986.76|24906.76|10
1736179460000|2025-01-06 16:04:20|24990.97|24910.97|24992.31|24912.31|24992.31|24912.31|24990.97|24910.97|10
1736179470000|2025-01-06 16:04:30|24991.79|24911.79|24986.91|24906.91|24991.79|24911.79|24986.91|24906.91|10
1736179480000|2025-01-06 16:04:40|24986.77|24906.77|24990.3|24910.3|24990.3|24910.3|24986.77|24906.77|9
1736179490000|2025-01-06 16:04:50|24991.81|24911.81|24995.85|24915.85|24995.89|24915.89|24991.81|24911.81|10
1736179500000|2025-01-06 16:05:00|24995.67|24915.67|25003.55|24923.55|25003.55|24923.55|24995.67|24915.67|10
1736179510000|2025-01-06 16:05:10|25004.77|24924.77|25008.24|24928.24|25008.24|24928.24|25004.35|24924.35|10
1736179520000|2025-01-06 16:05:20|25007.36|24927.36|25008.78|24928.78|25008.84|24928.84|25006.47|24926.47|10
1736179530000|2025-01-06 16:05:30|25008.82|24928.82|25009.7|24929.7|25009.7|24929.7|25008.69|24928.69|10
1736179540000|2025-01-06 16:05:40|25009.72|24929.72|25005.36|24925.36|25009.99|24929.99|25005.36|24925.36|10
1736179550000|2025-01-06 16:05:50|25003.67|24923.67|25001.05|24921.05|25003.67|24923.67|25001.05|24921.05|9
1736179560000|2025-01-06 16:06:00|25001.26|24921.26|25004.45|24924.45|25004.45|24924.45|25000.82|24920.82|10
1736179570000|2025-01-06 16:06:10|25003.99|24923.99|25005.53|24925.53|25006.33|24926.33|25003.8|24923.8|10
1736179580000|2025-01-06 16:06:20|25005.09|24925.09|25008.05|24928.05|25008.05|24928.05|25004.88|24924.88|10
1736179590000|2025-01-06 16:06:30|25007.94|24927.94|25010.45|24930.45|25010.45|24930.45|25006.98|24926.98|10
1736179600000|2025-01-06 16:06:40|25010.73|24930.73|25010.95|24930.95|25010.99|24930.99|25009.15|24929.15|10
1736179610000|2025-01-06 16:06:50|25010.38|24930.38|25008.09|24928.09|25010.38|24930.38|25007.29|24927.29|10
1736179620000|2025-01-06 16:07:00|25007.9|24927.9|25008.31|24928.31|25008.75|24928.75|25007.04|24927.04|10
1736179630000|2025-01-06 16:07:10|25006.87|24926.87|25007.09|24927.09|25007.99|24927.99|25006.85|24926.85|10
1736179640000|2025-01-06 16:07:20|25007.12|24927.12|25007.27|24927.27|25007.77|24927.77|25006.28|24926.28|9
1736179650000|2025-01-06 16:07:30|25006.56|24926.56|25009.36|24929.36|25009.36|24929.36|25006.27|24926.27|10
1736179660000|2025-01-06 16:07:40|25009.55|24929.55|25015.87|24935.87|25015.87|24935.87|25009.3|24929.3|10
1736179670000|2025-01-06 16:07:50|25015.94|24935.94|25017.57|24937.57|25018.03|24938.03|25015.94|24935.94|10
1736179680000|2025-01-06 16:08:00|25017.67|24937.67|25014.73|24934.73|25018.19|24938.19|25011.46|24931.46|9
1736179690000|2025-01-06 16:08:10|25014.01|24934.01|25009.76|24929.76|25014.99|24934.99|25009.76|24929.76|10
1736179700000|2025-01-06 16:08:20|25009|24929|25008.9|24928.9|25009|24929|25007.41|24927.41|10
1736179710000|2025-01-06 16:08:30|25009.9|24929.9|25014.06|24934.06|25014.06|24934.06|25009.6|24929.6|10
1736179720000|2025-01-06 16:08:40|25014.03|24934.03|25019.56|24939.56|25020.1|24940.1|25014.03|24934.03|10
1736179730000|2025-01-06 16:08:50|25019.04|24939.04|25028.32|24948.32|25028.32|24948.32|25018.88|24938.88|10
1736179740000|2025-01-06 16:09:00|25029.56|24949.56|25034.08|24954.08|25034.08|24954.08|25029.56|24949.56|10
1736179750000|2025-01-06 16:09:10|25034.67|24954.67|25041.89|24961.89|25041.89|24961.89|25034.67|24954.67|10
1736179760000|2025-01-06 16:09:20|25041.83|24961.83|25047.35|24967.35|25047.35|24967.35|25041.83|24961.83|10
1736179770000|2025-01-06 16:09:30|25047.51|24967.51|25050.62|24970.62|25050.62|24970.62|25047.51|24967.51|10
1736179780000|2025-01-06 16:09:40|25051.28|24971.28|25055.51|24975.51|25055.77|24975.77|25051.28|24971.28|10
1736179790000|2025-01-06 16:09:50|25056.79|24976.79|25071.26|24991.26|25071.26|24991.26|25056.44|24976.44|10
1736179800000|2025-01-06 16:10:00|25076.68|24996.68|25093.01|25013.01|25093.01|25013.01|25076.68|24996.68|10
1736179810000|2025-01-06 16:10:10|25093.6|25013.6|25100.54|25020.54|25100.9|25020.9|25093.51|25013.51|10
1736179820000|2025-01-06 16:10:20|25100.81|25020.81|25105.33|25025.33|25105.33|25025.33|25099.19|25019.19|10
1736179830000|2025-01-06 16:10:30|25110.03|25030.03|25112.79|25032.79|25113.14|25033.14|25110.03|25030.03|10
1736179840000|2025-01-06 16:10:40|25115.3|25035.3|25118.49|25038.49|25119.03|25039.03|25115.3|25035.3|10
1736179850000|2025-01-06 16:10:50|25118.7|25038.7|25123.14|25043.14|25123.14|25043.14|25118.62|25038.62|10
1736179860000|2025-01-06 16:11:00|25121.59|25041.59|25119.78|25039.78|25121.59|25041.59|25119.14|25039.14|10
1736179870000|2025-01-06 16:11:10|25120.16|25040.16|25117.91|25037.91|25121.5|25041.5|25117.91|25037.91|10
1736179880000|2025-01-06 16:11:20|25117.3|25037.3|25116.96|25036.96|25118.33|25038.33|25116.74|25036.74|10
1736179890000|2025-01-06 16:11:30|25116.92|25036.92|25112.81|25032.81|25116.92|25036.92|25112.81|25032.81|10
1736179900000|2025-01-06 16:11:40|25112.69|25032.69|25105.76|25025.76|25112.69|25032.69|25105.68|25025.68|10
1736179910000|2025-01-06 16:11:50|25105.14|25025.14|25103.84|25023.84|25105.14|25025.14|25103.53|25023.53|10
1736179920000|2025-01-06 16:12:00|25104.23|25024.23|25100.11|25020.11|25104.23|25024.23|25100.11|25020.11|9
1736179930000|2025-01-06 16:12:10|25100.4|25020.4|25104.37|25024.37|25106.23|25026.23|25100.4|25020.4|10
1736179940000|2025-01-06 16:12:20|25105.13|25025.13|25097.34|25017.34|25105.2|25025.2|25097.34|25017.34|10
1736179950000|2025-01-06 16:12:30|25096.74|25016.74|25085.97|25005.97|25096.74|25016.74|25085.97|25005.97|10
1736179960000|2025-01-06 16:12:40|25084.64|25004.64|25087.26|25007.26|25087.66|25007.66|25079.49|24999.49|10
1736179970000|2025-01-06 16:12:50|25088.37|25008.37|25083.86|25003.86|25088.37|25008.37|25083.86|25003.86|10
1736179980000|2025-01-06 16:13:00|25083.69|25003.69|25090.41|25010.41|25090.41|25010.41|25083.69|25003.69|10
1736179990000|2025-01-06 16:13:10|25089.13|25009.13|25084.33|25004.33|25089.13|25009.13|25084.33|25004.33|10
1736180000000|2025-01-06 16:13:20|25084.69|25004.69|25084.61|25004.61|25084.69|25004.69|25081.91|25001.91|10
1736180010000|2025-01-06 16:13:30|25085.88|25005.88|25087.71|25007.71|25088.74|25008.74|25085.14|25005.14|10
1736180020000|2025-01-06 16:13:40|25089.11|25009.11|25090.4|25010.4|25090.4|25010.4|25087.23|25007.23|10
1736180030000|2025-01-06 16:13:50|25089.92|25009.92|25088.03|25008.03|25089.92|25009.92|25087.57|25007.57|10
1736180040000|2025-01-06 16:14:00|25089.03|25009.03|25096.49|25016.49|25096.49|25016.49|25089.03|25009.03|10
1736180050000|2025-01-06 16:14:10|25097.97|25017.97|25096.82|25016.82|25100.37|25020.37|25096.82|25016.82|10
1736180060000|2025-01-06 16:14:20|25097.59|25017.59|25098.58|25018.58|25098.58|25018.58|25096.91|25016.91|10
1736180070000|2025-01-06 16:14:30|25099.48|25019.48|25100.94|25020.94|25103.07|25023.07|25099.48|25019.48|10
1736180080000|2025-01-06 16:14:40|25101.02|25021.02|25102.11|25022.11|25102.11|25022.11|25100.45|25020.45|10
1736180090000|2025-01-06 16:14:50|25102.8|25022.8|25101.24|25021.24|25102.8|25022.8|25099.73|25019.73|10
1736180100000|2025-01-06 16:15:00|25102.02|25022.02|25100.54|25020.54|25103.82|25023.82|25100.18|25020.18|10
1736180110000|2025-01-06 16:15:10|25100.45|25020.45|25097.1|25017.1|25101.01|25021.01|25097.1|25017.1|10
1736180120000|2025-01-06 16:15:20|25098.59|25018.59|25098.7|25018.7|25098.7|25018.7|25096.92|25016.92|10
1736180130000|2025-01-06 16:15:30|25098.56|25018.56|25093.47|25013.47|25100.03|25020.03|25093.47|25013.47|10
1736180140000|2025-01-06 16:15:40|25091.67|25011.67|25098.42|25018.42|25098.42|25018.42|25091.47|25011.47|10
1736180150000|2025-01-06 16:15:50|25097.83|25017.83|25102.06|25022.06|25102.77|25022.77|25097.61|25017.61|10
1736180160000|2025-01-06 16:16:00|25102.87|25022.87|25102.6|25022.6|25104|25024|25101.69|25021.69|10
1736180170000|2025-01-06 16:16:10|25101.53|25021.53|25105.54|25025.54|25106.52|25026.52|25101.53|25021.53|10
1736180180000|2025-01-06 16:16:20|25105.04|25025.04|25105.28|25025.28|25105.96|25025.96|25103.38|25023.38|10
1736180190000|2025-01-06 16:16:30|25106.15|25026.15|25106.95|25026.95|25107.3|25027.3|25105.27|25025.27|10
1736180200000|2025-01-06 16:16:40|25107.75|25027.75|25109.26|25029.26|25109.42|25029.42|25107.55|25027.55|10
1736180210000|2025-01-06 16:16:50|25109.13|25029.13|25110.2|25030.2|25110.82|25030.82|25108.72|25028.72|10
1736180220000|2025-01-06 16:17:00|25109.76|25029.76|25102.7|25022.7|25109.76|25029.76|25102.7|25022.7|10
1736180230000|2025-01-06 16:17:10|25103.13|25023.13|25095.12|25015.12|25103.13|25023.13|25095.12|25015.12|10
1736180240000|2025-01-06 16:17:20|25095.13|25015.13|25088.24|25008.24|25095.13|25015.13|25086.78|25006.78|10
1736180250000|2025-01-06 16:17:30|25088.1|25008.1|25093.96|25013.96|25093.96|25013.96|25087.44|25007.44|10
1736180260000|2025-01-06 16:17:40|25095.09|25015.09|25094.51|25014.51|25095.87|25015.87|25094.51|25014.51|10
1736180270000|2025-01-06 16:17:50|25094.79|25014.79|25095.37|25015.37|25096.65|25016.65|25094.74|25014.74|10
1736180280000|2025-01-06 16:18:00|25095.84|25015.84|25089.89|25009.89|25096.96|25016.96|25089.89|25009.89|10
1736180290000|2025-01-06 16:18:10|25092.01|25012.01|25089.09|25009.09|25092.01|25012.01|25089.09|25009.09|10
1736180300000|2025-01-06 16:18:20|25087.3|25007.3|25086.11|25006.11|25087.3|25007.3|25084.51|25004.51|10
1736180310000|2025-01-06 16:18:30|25085.63|25005.63|25084.72|25004.72|25085.63|25005.63|25083.88|25003.88|10
1736180320000|2025-01-06 16:18:40|25083.39|25003.39|25081.28|25001.28|25084.49|25004.49|25081.28|25001.28|10
1736180330000|2025-01-06 16:18:50|25079.7|24999.7|25076.09|24996.09|25079.77|24999.77|25075.58|24995.58|10
1736180340000|2025-01-06 16:19:00|25076.78|24996.78|25076.17|24996.17|25077.12|24997.12|25075.36|24995.36|10
1736180350000|2025-01-06 16:19:10|25076.07|24996.07|25081.15|25001.15|25081.29|25001.29|25076.07|24996.07|10
1736180360000|2025-01-06 16:19:20|25081.09|25001.09|25084.88|25004.88|25084.88|25004.88|25080.71|25000.71|10
1736180370000|2025-01-06 16:19:30|25085.26|25005.26|25089.25|25009.25|25089.25|25009.25|25083.66|25003.66|10
1736180380000|2025-01-06 16:19:40|25088.83|25008.83|25088.73|25008.73|25089.16|25009.16|25087.68|25007.68|10
1736180390000|2025-01-06 16:19:50|25088.23|25008.23|25090.69|25010.69|25091.16|25011.16|25087.92|25007.92|10
1736180400000|2025-01-06 16:20:00|25091.18|25011.18|25092.25|25012.25|25093.05|25013.05|25091.18|25011.18|10
1736180410000|2025-01-06 16:20:10|25093.14|25013.14|25105.59|25025.59|25105.59|25025.59|25093.14|25013.14|10
1736180420000|2025-01-06 16:20:20|25107.23|25027.23|25112.13|25032.13|25112.13|25032.13|25107.23|25027.23|10
1736180430000|2025-01-06 16:20:30|25112.35|25032.35|25113.87|25033.87|25114.04|25034.04|25111.15|25031.15|10
1736180440000|2025-01-06 16:20:40|25113.45|25033.45|25113.43|25033.43|25113.45|25033.45|25112.04|25032.04|10
1736180450000|2025-01-06 16:20:50|25114.55|25034.55|25116.11|25036.11|25119.21|25039.21|25114.45|25034.45|10
1736180460000|2025-01-06 16:21:00|25115.68|25035.68|25110.33|25030.33|25115.68|25035.68|25110.2|25030.2|10
1736180470000|2025-01-06 16:21:10|25109.97|25029.97|25100.88|25020.88|25110.78|25030.78|25100.88|25020.88|10
1736180480000|2025-01-06 16:21:20|25099.7|25019.7|25100.87|25020.87|25100.87|25020.87|25097.73|25017.73|10
1736180490000|2025-01-06 16:21:30|25102.37|25022.37|25106.79|25026.79|25107.01|25027.01|25102.37|25022.37|10
1736180500000|2025-01-06 16:21:40|25106.9|25026.9|25104.69|25024.69|25107.56|25027.56|25104.69|25024.69|9
1736180510000|2025-01-06 16:21:50|25104.57|25024.57|25106.25|25026.25|25106.25|25026.25|25104.57|25024.57|10
1736180520000|2025-01-06 16:22:00|25105.9|25025.9|25108.34|25028.34|25108.34|25028.34|25105.22|25025.22|10
1736180530000|2025-01-06 16:22:10|25109.5|25029.5|25109.5|25029.5|25111.33|25031.33|25109.49|25029.49|10
1736180540000|2025-01-06 16:22:20|25108.57|25028.57|25110.13|25030.13|25110.13|25030.13|25108.07|25028.07|10
1736180550000|2025-01-06 16:22:30|25113.92|25033.92|25113.82|25033.82|25115.24|25035.24|25113.82|25033.82|10
1736180560000|2025-01-06 16:22:40|25113.61|25033.61|25111.93|25031.93|25113.71|25033.71|25111.88|25031.88|10
1736180570000|2025-01-06 16:22:50|25111.76|25031.76|25111.23|25031.23|25112.42|25032.42|25111.23|25031.23|10
1736180580000|2025-01-06 16:23:00|25110.7|25030.7|25109.27|25029.27|25110.7|25030.7|25109.27|25029.27|10
1736180590000|2025-01-06 16:23:10|25110.05|25030.05|25111.39|25031.39|25111.39|25031.39|25110.05|25030.05|10
1736180600000|2025-01-06 16:23:20|25111.91|25031.91|25110.42|25030.42|25112.96|25032.96|25110.07|25030.07|10
1736180610000|2025-01-06 16:23:30|25109.32|25029.32|25105.2|25025.2|25109.32|25029.32|25105.19|25025.19|10
1736180620000|2025-01-06 16:23:40|25104.79|25024.79|25108.97|25028.97|25108.97|25028.97|25104.79|25024.79|10
1736180630000|2025-01-06 16:23:50|25109.72|25029.72|25110.53|25030.53|25111.06|25031.06|25109.72|25029.72|10
1736180640000|2025-01-06 16:24:00|25110.82|25030.82|25112.47|25032.47|25112.49|25032.49|25110.82|25030.82|10
1736180650000|2025-01-06 16:24:10|25112.64|25032.64|25113.7|25033.7|25113.7|25033.7|25111.58|25031.58|10
1736180660000|2025-01-06 16:24:20|25113.51|25033.51|25124.31|25044.31|25124.31|25044.31|25113.51|25033.51|10
1736180670000|2025-01-06 16:24:30|25124.5|25044.5|25125.46|25045.46|25125.46|25045.46|25124.21|25044.21|10
1736180680000|2025-01-06 16:24:40|25125.22|25045.22|25125.58|25045.58|25127.32|25047.32|25125.07|25045.07|9
1736180690000|2025-01-06 16:24:50|25125.67|25045.67|25125.06|25045.06|25126.28|25046.28|25125.02|25045.02|10
1736180700000|2025-01-06 16:25:00|25125.52|25045.52|25124.5|25044.5|25126.26|25046.26|25124.46|25044.46|10
1736180710000|2025-01-06 16:25:10|25120.98|25040.98|25115.57|25035.57|25120.98|25040.98|25115.57|25035.57|9
1736180720000|2025-01-06 16:25:20|25115.4|25035.4|25113.71|25033.71|25115.4|25035.4|25112.77|25032.77|10
1736180730000|2025-01-06 16:25:30|25117.99|25037.99|25116.6|25036.6|25117.99|25037.99|25116.09|25036.09|10
1736180740000|2025-01-06 16:25:40|25117.22|25037.22|25119.49|25039.49|25119.81|25039.81|25117.22|25037.22|10
1736180750000|2025-01-06 16:25:50|25119.71|25039.71|25119.25|25039.25|25120.99|25040.99|25118.8|25038.8|10
1736180760000|2025-01-06 16:26:00|25119.18|25039.18|25116.85|25036.85|25119.18|25039.18|25116.69|25036.69|10
1736180770000|2025-01-06 16:26:10|25117.25|25037.25|25117.19|25037.19|25117.35|25037.35|25113.58|25033.58|10
1736180780000|2025-01-06 16:26:20|25116.78|25036.78|25114.12|25034.12|25119.01|25039.01|25114.12|25034.12|10
1736180790000|2025-01-06 16:26:30|25114.67|25034.67|25115.88|25035.88|25116.22|25036.22|25114.67|25034.67|10
1736180800000|2025-01-06 16:26:40|25116.84|25036.84|25113.67|25033.67|25116.84|25036.84|25113.15|25033.15|10
1736180810000|2025-01-06 16:26:50|25110.22|25030.22|25111.69|25031.69|25111.69|25031.69|25108.53|25028.53|8
1736180820000|2025-01-06 16:27:00|25111.64|25031.64|25114.41|25034.41|25114.41|25034.41|25111.64|25031.64|10
1736180830000|2025-01-06 16:27:10|25114.37|25034.37|25122.43|25042.43|25122.88|25042.88|25114.37|25034.37|10
1736180840000|2025-01-06 16:27:20|25122.1|25042.1|25119.33|25039.33|25122.3|25042.3|25119.33|25039.33|10
1736180850000|2025-01-06 16:27:30|25118.79|25038.79|25118.47|25038.47|25118.79|25038.79|25117.33|25037.33|10
1736180860000|2025-01-06 16:27:40|25118.45|25038.45|25118.08|25038.08|25118.8|25038.8|25117.91|25037.91|10
1736180870000|2025-01-06 16:27:50|25117.93|25037.93|25118.08|25038.08|25118.95|25038.95|25117.08|25037.08|10
1736180880000|2025-01-06 16:28:00|25118.87|25038.87|25122.56|25042.56|25122.62|25042.62|25118.87|25038.87|10
1736180890000|2025-01-06 16:28:10|25122.77|25042.77|25116.77|25036.77|25123.01|25043.01|25114.8|25034.8|10
1736180900000|2025-01-06 16:28:20|25116.29|25036.29|25116.6|25036.6|25116.6|25036.6|25115.38|25035.38|9
1736180910000|2025-01-06 16:28:30|25117.1|25037.1|25118.84|25038.84|25118.84|25038.84|25116.73|25036.73|10
1736180920000|2025-01-06 16:28:40|25119.64|25039.64|25120|25040|25120.17|25040.17|25118.75|25038.75|10
1736180930000|2025-01-06 16:28:50|25121.22|25041.22|25122.77|25042.77|25122.77|25042.77|25121.03|25041.03|10
1736180940000|2025-01-06 16:29:00|25123.39|25043.39|25124.54|25044.54|25124.91|25044.91|25122.9|25042.9|10
1736180950000|2025-01-06 16:29:10|25125.03|25045.03|25125.96|25045.96|25126.49|25046.49|25125.03|25045.03|10
1736180960000|2025-01-06 16:29:20|25126.09|25046.09|25127.21|25047.21|25127.21|25047.21|25126.09|25046.09|9
1736180970000|2025-01-06 16:29:30|25127.2|25047.2|25130.29|25050.29|25130.29|25050.29|25127.2|25047.2|9
1736180980000|2025-01-06 16:29:40|25130.44|25050.44|25131.84|25051.84|25131.84|25051.84|25130.3|25050.3|10
1736180990000|2025-01-06 16:29:50|25131.83|25051.83|25130.31|25050.31|25131.95|25051.95|25130.19|25050.19|10
1736181000000|2025-01-06 16:30:00|25130.47|25050.47|25133.39|25053.39|25133.39|25053.39|25130.47|25050.47|10
1736181010000|2025-01-06 16:30:10|25132.74|25052.74|25134.74|25054.74|25135.21|25055.21|25132.74|25052.74|10
1736181020000|2025-01-06 16:30:20|25134.72|25054.72|25133.51|25053.51|25134.72|25054.72|25133.51|25053.51|9
1736181030000|2025-01-06 16:30:30|25132.99|25052.99|25131.94|25051.94|25133.39|25053.39|25131.86|25051.86|10
1736181040000|2025-01-06 16:30:40|25131.69|25051.69|25129.82|25049.82|25131.71|25051.71|25128.66|25048.66|10
1736181050000|2025-01-06 16:30:50|25129.3|25049.3|25128.97|25048.97|25130.02|25050.02|25128.83|25048.83|10
1736181060000|2025-01-06 16:31:00|25129.49|25049.49|25129.74|25049.74|25129.93|25049.93|25129.04|25049.04|9
1736181070000|2025-01-06 16:31:10|25131.55|25051.55|25130.64|25050.64|25132.36|25052.36|25128.89|25048.89|10
1736181080000|2025-01-06 16:31:20|25130.11|25050.11|25130.02|25050.02|25130.11|25050.11|25128.64|25048.64|10
1736181090000|2025-01-06 16:31:30|25129.47|25049.47|25129.83|25049.83|25130.49|25050.49|25129.06|25049.06|10
1736181100000|2025-01-06 16:31:40|25129.96|25049.96|25132.48|25052.48|25132.48|25052.48|25129.96|25049.96|10
1736181110000|2025-01-06 16:31:50|25132.75|25052.75|25140.11|25060.11|25140.11|25060.11|25132.75|25052.75|10
1736181120000|2025-01-06 16:32:00|25140.29|25060.29|25138.1|25058.1|25141.79|25061.79|25138.1|25058.1|10
1736181130000|2025-01-06 16:32:10|25138.02|25058.02|25138.63|25058.63|25138.89|25058.89|25136.91|25056.91|10
1736181140000|2025-01-06 16:32:20|25138.23|25058.23|25145.3|25065.3|25145.64|25065.64|25138.23|25058.23|10
1736181150000|2025-01-06 16:32:30|25145.92|25065.92|25146|25066|25146|25066|25145.01|25065.01|10
1736181160000|2025-01-06 16:32:40|25146.23|25066.23|25144.7|25064.7|25149.12|25069.12|25144.69|25064.69|10
1736181170000|2025-01-06 16:32:50|25149.52|25069.52|25150.03|25070.03|25150.03|25070.03|25148.47|25068.47|10
1736181180000|2025-01-06 16:33:00|25150.01|25070.01|25152.67|25072.67|25152.97|25072.97|25150.01|25070.01|10
1736181190000|2025-01-06 16:33:10|25152.69|25072.69|25151.62|25071.62|25152.69|25072.69|25151.21|25071.21|9
1736181200000|2025-01-06 16:33:20|25151.77|25071.77|25150.51|25070.51|25151.77|25071.77|25149.24|25069.24|9
1736181210000|2025-01-06 16:33:30|25150.73|25070.73|25151.49|25071.49|25151.68|25071.68|25150.73|25070.73|10
1736181220000|2025-01-06 16:33:40|25150.97|25070.97|25150.94|25070.94|25151.2|25071.2|25150.94|25070.94|10
1736181230000|2025-01-06 16:33:50|25151.69|25071.69|25156.89|25076.89|25156.97|25076.97|25151.69|25071.69|10
1736181240000|2025-01-06 16:34:00|25156.46|25076.46|25154.3|25074.3|25156.46|25076.46|25154.3|25074.3|9
1736181250000|2025-01-06 16:34:10|25153.98|25073.98|25152.59|25072.59|25153.98|25073.98|25152.59|25072.59|10
1736181260000|2025-01-06 16:34:20|25148.76|25068.76|25143.29|25063.29|25148.76|25068.76|25143.29|25063.29|10
1736181270000|2025-01-06 16:34:30|25143.46|25063.46|25139.77|25059.77|25143.46|25063.46|25139.77|25059.77|10
1736181280000|2025-01-06 16:34:40|25139.75|25059.75|25143.54|25063.54|25143.54|25063.54|25139.61|25059.61|10
1736181290000|2025-01-06 16:34:50|25143.27|25063.27|25145.11|25065.11|25145.49|25065.49|25143.27|25063.27|9
1736181300000|2025-01-06 16:35:00|25144.98|25064.98|25144.89|25064.89|25146.21|25066.21|25144.87|25064.87|10
1736181310000|2025-01-06 16:35:10|25144.54|25064.54|25142.27|25062.27|25144.82|25064.82|25142.27|25062.27|10
1736181320000|2025-01-06 16:35:20|25141.65|25061.65|25133.03|25053.03|25141.65|25061.65|25133.03|25053.03|10
1736181330000|2025-01-06 16:35:30|25132.77|25052.77|25124.61|25044.61|25132.77|25052.77|25124.61|25044.61|10
1736181340000|2025-01-06 16:35:40|25124.28|25044.28|25120.52|25040.52|25124.28|25044.28|25120.52|25040.52|9
1736181350000|2025-01-06 16:35:50|25119.15|25039.15|25113.7|25033.7|25119.15|25039.15|25113.7|25033.7|10
1736181360000|2025-01-06 16:36:00|25109.24|25029.24|25099.46|25019.46|25109.24|25029.24|25099.46|25019.46|10
1736181370000|2025-01-06 16:36:10|25098.09|25018.09|25091.87|25011.87|25098.09|25018.09|25091.87|25011.87|10
1736181380000|2025-01-06 16:36:20|25091.79|25011.79|25086.56|25006.56|25091.79|25011.79|25085.96|25005.96|10
1736181390000|2025-01-06 16:36:30|25087.2|25007.2|25092.22|25012.22|25092.22|25012.22|25087.2|25007.2|10
1736181400000|2025-01-06 16:36:40|25092.12|25012.12|25097.56|25017.56|25097.56|25017.56|25092.12|25012.12|10
1736181410000|2025-01-06 16:36:50|25097.84|25017.84|25104.44|25024.44|25104.44|25024.44|25097.84|25017.84|10
1736181420000|2025-01-06 16:37:00|25104.19|25024.19|25103.7|25023.7|25104.19|25024.19|25102.9|25022.9|10
1736181430000|2025-01-06 16:37:10|25103.71|25023.71|25103.35|25023.35|25103.71|25023.71|25102.07|25022.07|10
1736181440000|2025-01-06 16:37:20|25103.86|25023.86|25100.46|25020.46|25104.96|25024.96|25100.46|25020.46|10
1736181450000|2025-01-06 16:37:30|25100.79|25020.79|25097.27|25017.27|25100.79|25020.79|25097.19|25017.19|10
1736181460000|2025-01-06 16:37:40|25098.4|25018.4|25100.03|25020.03|25101.75|25021.75|25098.04|25018.04|10
1736181470000|2025-01-06 16:37:50|25099.94|25019.94|25092.98|25012.98|25099.94|25019.94|25092.98|25012.98|10
1736181480000|2025-01-06 16:38:00|25090.84|25010.84|25092.34|25012.34|25092.48|25012.48|25090.62|25010.62|10
1736181490000|2025-01-06 16:38:10|25092.67|25012.67|25092.12|25012.12|25093.89|25013.89|25092.12|25012.12|10
1736181500000|2025-01-06 16:38:20|25091.99|25011.99|25086.98|25006.98|25091.99|25011.99|25086.76|25006.76|10
1736181510000|2025-01-06 16:38:30|25084.69|25004.69|25082.48|25002.48|25084.69|25004.69|25081.19|25001.19|10
1736181520000|2025-01-06 16:38:40|25082.67|25002.67|25085.13|25005.13|25087.12|25007.12|25082.67|25002.67|10
1736181530000|2025-01-06 16:38:50|25084.88|25004.88|25083.21|25003.21|25084.88|25004.88|25082.92|25002.92|10
1736181540000|2025-01-06 16:39:00|25083.69|25003.69|25080.11|25000.11|25083.69|25003.69|25080.11|25000.11|10
1736181550000|2025-01-06 16:39:10|25080.31|25000.31|25077.52|24997.52|25080.31|25000.31|25077.52|24997.52|10
1736181560000|2025-01-06 16:39:20|25077.19|24997.19|25077.22|24997.22|25078.58|24998.58|25077.19|24997.19|8
1736181570000|2025-01-06 16:39:30|25077.66|24997.66|25075.74|24995.74|25077.69|24997.69|25073.98|24993.98|10
1736181580000|2025-01-06 16:39:40|25075.87|24995.87|25084.09|25004.09|25084.09|25004.09|25075.87|24995.87|10
1736181590000|2025-01-06 16:39:50|25083.97|25003.97|25091.49|25011.49|25091.49|25011.49|25083.97|25003.97|10
1736181600000|2025-01-06 16:40:00|25092.37|25012.37|25083.14|25003.14|25092.37|25012.37|25083.14|25003.14|10
1736181610000|2025-01-06 16:40:10|25082.25|25002.25|25079.89|24999.89|25082.3|25002.3|25079.81|24999.81|10
1736181620000|2025-01-06 16:40:20|25078.68|24998.68|25076.85|24996.85|25078.68|24998.68|25076.85|24996.85|10
1736181630000|2025-01-06 16:40:30|25076.52|24996.52|25079.93|24999.93|25079.93|24999.93|25075.84|24995.84|10
1736181640000|2025-01-06 16:40:40|25079.8|24999.8|25078.17|24998.17|25081.48|25001.48|25078.17|24998.17|10
1736181650000|2025-01-06 16:40:50|25078.11|24998.11|25084.79|25004.79|25087.41|25007.41|25076.32|24996.32|10
1736181660000|2025-01-06 16:41:00|25084.88|25004.88|25085.15|25005.15|25086.73|25006.73|25084.02|25004.02|10
1736181670000|2025-01-06 16:41:10|25085.12|25005.12|25084.66|25004.66|25085.12|25005.12|25084.03|25004.03|9
1736181680000|2025-01-06 16:41:20|25084.82|25004.82|25078.98|24998.98|25085.07|25005.07|25078.98|24998.98|10
1736181690000|2025-01-06 16:41:30|25078.3|24998.3|25075.39|24995.39|25078.3|24998.3|25075.39|24995.39|10
1736181700000|2025-01-06 16:41:40|25075.13|24995.13|25070.46|24990.46|25075.16|24995.16|25067.79|24987.79|8
1736181710000|2025-01-06 16:41:50|25071.08|24991.08|25070.14|24990.14|25071.22|24991.22|25070.03|24990.03|10
1736181720000|2025-01-06 16:42:00|25070.08|24990.08|25071.38|24991.38|25071.85|24991.85|25070.08|24990.08|10
1736181730000|2025-01-06 16:42:10|25071.29|24991.29|25069.59|24989.59|25071.32|24991.32|25069.4|24989.4|10
1736181740000|2025-01-06 16:42:20|25069.63|24989.63|25068.02|24988.02|25069.63|24989.63|25067.99|24987.99|10
1736181750000|2025-01-06 16:42:30|25067.56|24987.56|25060.68|24980.68|25067.66|24987.66|25060.68|24980.68|10
1736181760000|2025-01-06 16:42:40|25059.76|24979.76|25053.82|24973.82|25059.76|24979.76|25052.66|24972.66|10
1736181770000|2025-01-06 16:42:50|25053.87|24973.87|25051.86|24971.86|25054.96|24974.96|25051.78|24971.78|10
1736181780000|2025-01-06 16:43:00|25051.68|24971.68|25050.59|24970.59|25051.68|24971.68|25049.41|24969.41|10
1736181790000|2025-01-06 16:43:10|25050.46|24970.46|25045.19|24965.19|25050.46|24970.46|25045.19|24965.19|10
1736181800000|2025-01-06 16:43:20|25045.95|24965.95|25042.87|24962.87|25045.95|24965.95|25042.87|24962.87|10
1736181810000|2025-01-06 16:43:30|25042.53|24962.53|25040.64|24960.64|25043.16|24963.16|25040.4|24960.4|10
1736181820000|2025-01-06 16:43:40|25041.18|24961.18|25035.9|24955.9|25041.18|24961.18|25035.9|24955.9|9
1736181830000|2025-01-06 16:43:50|25036.62|24956.62|25038.48|24958.48|25038.48|24958.48|25035.03|24955.03|9
1736181840000|2025-01-06 16:44:00|25039.18|24959.18|25040.21|24960.21|25040.6|24960.6|25038.54|24958.54|10
1736181850000|2025-01-06 16:44:10|25039.61|24959.61|25033.68|24953.68|25039.61|24959.61|25033.68|24953.68|9
1736181860000|2025-01-06 16:44:20|25032.94|24952.94|25028.92|24948.92|25032.94|24952.94|25028.92|24948.92|10
1736181870000|2025-01-06 16:44:30|25028.01|24948.01|25028.06|24948.06|25028.22|24948.22|25027.54|24947.54|10
1736181880000|2025-01-06 16:44:40|25027.48|24947.48|25029.93|24949.93|25030.62|24950.62|25027.48|24947.48|10
1736181890000|2025-01-06 16:44:50|25030.05|24950.05|25025.07|24945.07|25030.05|24950.05|25021.27|24941.27|10
1736181900000|2025-01-06 16:45:00|25025.1|24945.1|25018.65|24938.65|25026.11|24946.11|25018.65|24938.65|10
1736181910000|2025-01-06 16:45:10|25017.63|24937.63|25016.58|24936.58|25017.63|24937.63|25014.86|24934.86|10
1736181920000|2025-01-06 16:45:20|25017.19|24937.19|25014.36|24934.36|25017.29|24937.29|25013.68|24933.68|10
1736181930000|2025-01-06 16:45:30|25013.78|24933.78|25015.38|24935.38|25015.38|24935.38|25012.89|24932.89|10
1736181940000|2025-01-06 16:45:40|25015.19|24935.19|25014.39|24934.39|25015.19|24935.19|25012.57|24932.57|10
1736181950000|2025-01-06 16:45:50|25015.2|24935.2|25016.57|24936.57|25016.57|24936.57|25015.2|24935.2|10
1736181960000|2025-01-06 16:46:00|25016.99|24936.99|25012.91|24932.91|25017.69|24937.69|25012.91|24932.91|10
1736181970000|2025-01-06 16:46:10|25012.35|24932.35|25013.32|24933.32|25013.32|24933.32|25010.62|24930.62|10
1736181980000|2025-01-06 16:46:20|25013|24933|25011.86|24931.86|25013.38|24933.38|25011.86|24931.86|10
1736181990000|2025-01-06 16:46:30|25011.91|24931.91|25010.79|24930.79|25014.23|24934.23|25010.79|24930.79|9
1736182000000|2025-01-06 16:46:40|25009.49|24929.49|24995.5|24915.5|25009.49|24929.49|24995.5|24915.5|9
1736182010000|2025-01-06 16:46:50|24995.21|24915.21|24990.94|24910.94|24995.21|24915.21|24990.94|24910.94|10
1736182020000|2025-01-06 16:47:00|24989.31|24909.31|24981.06|24901.06|24989.31|24909.31|24981.06|24901.06|10
1736182030000|2025-01-06 16:47:10|24982.52|24902.52|24974.8|24894.8|24982.52|24902.52|24974.8|24894.8|10
1736182040000|2025-01-06 16:47:20|24973.29|24893.29|24972.34|24892.34|24973.36|24893.36|24971.38|24891.38|10
1736182050000|2025-01-06 16:47:30|24972.74|24892.74|24968.9|24888.9|24972.74|24892.74|24968.9|24888.9|10
1736182060000|2025-01-06 16:47:40|24967.44|24887.44|24958.88|24878.88|24967.44|24887.44|24958.88|24878.88|10
1736182070000|2025-01-06 16:47:50|24958.72|24878.72|24955.2|24875.2|24958.72|24878.72|24955.2|24875.2|10
1736182080000|2025-01-06 16:48:00|24954.97|24874.97|24957.01|24877.01|24957.03|24877.03|24953.03|24873.03|10
1736182090000|2025-01-06 16:48:10|24957.03|24877.03|24955.91|24875.91|24957.06|24877.06|24955.83|24875.83|10
1736182100000|2025-01-06 16:48:20|24956.31|24876.31|24954.19|24874.19|24958.47|24878.47|24952.87|24872.87|10
1736182110000|2025-01-06 16:48:30|24953.42|24873.42|24953.36|24873.36|24953.42|24873.42|24951.58|24871.58|10
1736182120000|2025-01-06 16:48:40|24951.2|24871.2|24952.83|24872.83|24952.83|24872.83|24951|24871|10
1736182130000|2025-01-06 16:48:50|24953.26|24873.26|24954.89|24874.89|24954.89|24874.89|24953.26|24873.26|10
1736182140000|2025-01-06 16:49:00|24952.95|24872.95|24942.06|24862.06|24952.95|24872.95|24942.06|24862.06|10
1736182150000|2025-01-06 16:49:10|24940.23|24860.23|24927.49|24847.49|24940.23|24860.23|24927.49|24847.49|10
1736182160000|2025-01-06 16:49:20|24927.21|24847.21|24903.13|24823.13|24927.21|24847.21|24903.13|24823.13|10
1736182170000|2025-01-06 16:49:30|24902.71|24822.71|24902.3|24822.3|24904.67|24824.67|24902.3|24822.3|10
1736182180000|2025-01-06 16:49:40|24901.93|24821.93|24905.34|24825.34|24905.34|24825.34|24901.52|24821.52|10
1736182190000|2025-01-06 16:49:50|24906.19|24826.19|24915.71|24835.71|24915.71|24835.71|24906.19|24826.19|10
1736182200000|2025-01-06 16:50:00|24917.55|24837.55|24931.65|24851.65|24931.65|24851.65|24917.33|24837.33|10
1736182210000|2025-01-06 16:50:10|24934.47|24854.47|24944.29|24864.29|24944.29|24864.29|24934.47|24854.47|10
1736182220000|2025-01-06 16:50:20|24944.42|24864.42|24963.96|24883.96|24963.96|24883.96|24943.82|24863.82|9
1736182230000|2025-01-06 16:50:30|24964.29|24884.29|24963.79|24883.79|24967.31|24887.31|24963.79|24883.79|10
1736182240000|2025-01-06 16:50:40|24963.56|24883.56|24961.03|24881.03|24963.56|24883.56|24961.03|24881.03|10
1736182250000|2025-01-06 16:50:50|24963.76|24883.76|24966.7|24886.7|24967.17|24887.17|24963.76|24883.76|10
1736182260000|2025-01-06 16:51:00|24966.88|24886.88|24970.86|24890.86|24970.86|24890.86|24966.88|24886.88|10
1736182270000|2025-01-06 16:51:10|24971.94|24891.94|24983.4|24903.4|24983.4|24903.4|24971.94|24891.94|10
1736182280000|2025-01-06 16:51:20|24983.97|24903.97|24984.81|24904.81|24986.46|24906.46|24983.97|24903.97|10
1736182290000|2025-01-06 16:51:30|24985.59|24905.59|24998.37|24918.37|24998.37|24918.37|24985.23|24905.23|10
1736182300000|2025-01-06 16:51:40|24998.9|24918.9|25003.04|24923.04|25003.04|24923.04|24998.51|24918.51|10
1736182310000|2025-01-06 16:51:50|25004.67|24924.67|25010.36|24930.36|25011.35|24931.35|25004.67|24924.67|10
1736182320000|2025-01-06 16:52:00|25011.42|24931.42|25012.31|24932.31|25013.02|24933.02|25011.42|24931.42|10
1736182330000|2025-01-06 16:52:10|25011.67|24931.67|25013.23|24933.23|25013.94|24933.94|25010.49|24930.49|10
1736182340000|2025-01-06 16:52:20|25013.06|24933.06|25013.21|24933.21|25017.09|24937.09|25012.81|24932.81|10
1736182350000|2025-01-06 16:52:30|25012.63|24932.63|25019.03|24939.03|25019.87|24939.87|25008.03|24928.03|10
1736182360000|2025-01-06 16:52:40|25016.95|24936.95|25011.89|24931.89|25016.95|24936.95|25011.89|24931.89|10
1736182370000|2025-01-06 16:52:50|25011.41|24931.41|25009.93|24929.93|25012.37|24932.37|25009.93|24929.93|10
1736182380000|2025-01-06 16:53:00|25010.09|24930.09|24999.83|24919.83|25010.09|24930.09|24999.83|24919.83|10
1736182390000|2025-01-06 16:53:10|24998.89|24918.89|24990.92|24910.92|24998.89|24918.89|24990.45|24910.45|10
1736182400000|2025-01-06 16:53:20|24990.95|24910.95|24994.53|24914.53|24994.53|24914.53|24990.95|24910.95|10
1736182410000|2025-01-06 16:53:30|24994.49|24914.49|25001.26|24921.26|25001.26|24921.26|24993.84|24913.84|10
1736182420000|2025-01-06 16:53:40|25003.08|24923.08|25001.92|24921.92|25003.22|24923.22|25001.92|24921.92|10
1736182430000|2025-01-06 16:53:50|24987.67|24907.67|24988.79|24908.79|24988.79|24908.79|24987.19|24907.19|10
1736182440000|2025-01-06 16:54:00|24989.35|24909.35|24993.68|24913.68|24993.68|24913.68|24989.18|24909.18|10
1736182450000|2025-01-06 16:54:10|24994.43|24914.43|25008.16|24928.16|25008.16|24928.16|24994.43|24914.43|10
1736182460000|2025-01-06 16:54:20|25009.65|24929.65|25010.04|24930.04|25010.61|24930.61|25008.2|24928.2|10
1736182470000|2025-01-06 16:54:30|25009.49|24929.49|25010.68|24930.68|25010.68|24930.68|25008.12|24928.12|10
1736182480000|2025-01-06 16:54:40|25010.81|24930.81|25017.11|24937.11|25017.61|24937.61|25010.81|24930.81|10
1736182490000|2025-01-06 16:54:50|25017.18|24937.18|25016.03|24936.03|25017.18|24937.18|25015.67|24935.67|10
1736182500000|2025-01-06 16:55:00|25015.93|24935.93|25027.14|24947.14|25027.6|24947.6|25015.8|24935.8|10
1736182510000|2025-01-06 16:55:10|25027.17|24947.17|25026.64|24946.64|25028.47|24948.47|25026.64|24946.64|10
1736182520000|2025-01-06 16:55:20|25027.01|24947.01|25025.51|24945.51|25027.14|24947.14|25024.9|24944.9|10
1736182530000|2025-01-06 16:55:30|25025.07|24945.07|25025.48|24945.48|25025.58|24945.58|25024.37|24944.37|10
1736182540000|2025-01-06 16:55:40|25026.54|24946.54|25028.39|24948.39|25029.04|24949.04|25026.54|24946.54|10
1736182550000|2025-01-06 16:55:50|25028.61|24948.61|25027.1|24947.1|25029.66|24949.66|25027.1|24947.1|10
1736182560000|2025-01-06 16:56:00|25027.13|24947.13|25028.71|24948.71|25029.14|24949.14|25024.96|24944.96|10
1736182570000|2025-01-06 16:56:10|25028.14|24948.14|25025.4|24945.4|25028.14|24948.14|25025.25|24945.25|10
1736182580000|2025-01-06 16:56:20|25025.35|24945.35|25025.92|24945.92|25025.92|24945.92|25025.02|24945.02|10
1736182590000|2025-01-06 16:56:30|25026.89|24946.89|25025.08|24945.08|25027.08|24947.08|25024.96|24944.96|10
1736182600000|2025-01-06 16:56:40|25025.55|24945.55|25022.6|24942.6|25025.55|24945.55|25022.16|24942.16|10
1736182610000|2025-01-06 16:56:50|25022.93|24942.93|25019.25|24939.25|25022.93|24942.93|25019.15|24939.15|10
1736182620000|2025-01-06 16:57:00|25019.26|24939.26|25021.24|24941.24|25021.53|24941.53|25019.26|24939.26|10
1736182630000|2025-01-06 16:57:10|25021.2|24941.2|25020.05|24940.05|25022.79|24942.79|25020.05|24940.05|10
1736182640000|2025-01-06 16:57:20|25020.06|24940.06|25017.59|24937.59|25020.06|24940.06|25017.29|24937.29|10
1736182650000|2025-01-06 16:57:30|25017.08|24937.08|25018.77|24938.77|25019.05|24939.05|25017.08|24937.08|10
1736182660000|2025-01-06 16:57:40|25018.78|24938.78|25023.03|24943.03|25023.75|24943.75|25018.78|24938.78|10
1736182670000|2025-01-06 16:57:50|25023.1|24943.1|25025.02|24945.02|25025.93|24945.93|25023.1|24943.1|10
1736182680000|2025-01-06 16:58:00|25025.23|24945.23|25025|24945|25025.79|24945.79|25024.95|24944.95|10
1736182690000|2025-01-06 16:58:10|25024.55|24944.55|25022.76|24942.76|25024.55|24944.55|25022.72|24942.72|10
1736182700000|2025-01-06 16:58:20|25022.8|24942.8|25024.39|24944.39|25024.61|24944.61|25022.8|24942.8|10
1736182710000|2025-01-06 16:58:30|25024.36|24944.36|25025.75|24945.75|25025.75|24945.75|25023.74|24943.74|9
1736182720000|2025-01-06 16:58:40|25025.6|24945.6|25025.82|24945.82|25026.12|24946.12|25024.6|24944.6|10
1736182730000|2025-01-06 16:58:50|25025.83|24945.83|25025.52|24945.52|25026.57|24946.57|25025.52|24945.52|10
1736182740000|2025-01-06 16:59:00|25025.46|24945.46|25021.26|24941.26|25025.46|24945.46|25019.48|24939.48|10
1736182750000|2025-01-06 16:59:10|25021.38|24941.38|25020.16|24940.16|25021.38|24941.38|25019.06|24939.06|10
1736182760000|2025-01-06 16:59:20|25020.7|24940.7|25022.43|24942.43|25022.43|24942.43|25020.12|24940.12|10
1736182770000|2025-01-06 16:59:30|25021.6|24941.6|25020.34|24940.34|25021.6|24941.6|25019.83|24939.83|10
1736182780000|2025-01-06 16:59:40|25020.28|24940.28|25010.2|24930.2|25022.85|24942.85|25010.07|24930.07|10
1736182790000|2025-01-06 16:59:50|25010.19|24930.19|25012.48|24932.48|25012.48|24932.48|25010.19|24930.19|10
1736182800000|2025-01-06 17:00:00|25012.21|24932.21|25011.89|24931.89|25013.26|24933.26|25011.89|24931.89|10
1736182810000|2025-01-06 17:00:10|25011.65|24931.65|25008.81|24928.81|25011.65|24931.65|25008.81|24928.81|10
1736182820000|2025-01-06 17:00:20|25007.44|24927.44|24999.99|24919.99|25007.44|24927.44|24999.99|24919.99|10
1736182830000|2025-01-06 17:00:30|24999.44|24919.44|24988.7|24908.7|24999.44|24919.44|24988.7|24908.7|10
1736182840000|2025-01-06 17:00:40|24987.95|24907.95|24986.47|24906.47|24987.95|24907.95|24986.34|24906.34|9
1736182850000|2025-01-06 17:00:50|24986.42|24906.42|24982.41|24902.41|24986.42|24906.42|24982.2|24902.2|10
1736182860000|2025-01-06 17:01:00|24981.45|24901.45|24973.68|24893.68|24981.45|24901.45|24973.68|24893.68|10
1736182870000|2025-01-06 17:01:10|24973.44|24893.44|24977.72|24897.72|24977.72|24897.72|24973.44|24893.44|10
1736182880000|2025-01-06 17:01:20|24978.54|24898.54|24979.18|24899.18|24980.58|24900.58|24978.54|24898.54|9
1736182890000|2025-01-06 17:01:30|24978.55|24898.55|24976.6|24896.6|24979.05|24899.05|24976.6|24896.6|10
1736182900000|2025-01-06 17:01:40|24976.11|24896.11|24971.65|24891.65|24976.79|24896.79|24971.65|24891.65|10
1736182910000|2025-01-06 17:01:50|24971.03|24891.03|24965.62|24885.62|24971.03|24891.03|24965.4|24885.4|10
1736182920000|2025-01-06 17:02:00|24966.15|24886.15|24965.73|24885.73|24966.68|24886.68|24965.73|24885.73|9
1736182930000|2025-01-06 17:02:10|24965.87|24885.87|24965.48|24885.48|24966.38|24886.38|24964.12|24884.12|10
1736182940000|2025-01-06 17:02:20|24965.65|24885.65|24963.54|24883.54|24966.09|24886.09|24962.86|24882.86|10
1736182950000|2025-01-06 17:02:30|24964.22|24884.22|24965.63|24885.63|24967.95|24887.95|24964.22|24884.22|10
1736182960000|2025-01-06 17:02:40|24965.92|24885.92|24962.48|24882.48|24965.92|24885.92|24962.15|24882.15|10
1736182970000|2025-01-06 17:02:50|24962.14|24882.14|24961.67|24881.67|24962.17|24882.17|24961.67|24881.67|10
1736182980000|2025-01-06 17:03:00|24962.37|24882.37|24965.77|24885.77|24965.86|24885.86|24962.37|24882.37|10
1736182990000|2025-01-06 17:03:10|24967.38|24887.38|24960.07|24880.07|24969.08|24889.08|24960.07|24880.07|10
1736183000000|2025-01-06 17:03:20|24959.41|24879.41|24956.06|24876.06|24959.41|24879.41|24956.06|24876.06|10
1736183010000|2025-01-06 17:03:30|24955.73|24875.73|24953.41|24873.41|24955.73|24875.73|24953.08|24873.08|10
1736183020000|2025-01-06 17:03:40|24953.23|24873.23|24952.4|24872.4|24954.14|24874.14|24951.7|24871.7|10
1736183030000|2025-01-06 17:03:50|24952.03|24872.03|24950.13|24870.13|24952.29|24872.29|24950.13|24870.13|10
1736183040000|2025-01-06 17:04:00|24950.08|24870.08|24955.97|24875.97|24956.31|24876.31|24950.08|24870.08|10
1736183050000|2025-01-06 17:04:10|24956.21|24876.21|24958.16|24878.16|24961|24881|24956.21|24876.21|10
1736183060000|2025-01-06 17:04:20|24956.82|24876.82|24954.24|24874.24|24956.82|24876.82|24954.24|24874.24|10
1736183070000|2025-01-06 17:04:30|24954.04|24874.04|24951.41|24871.41|24954.04|24874.04|24951.41|24871.41|9
1736183080000|2025-01-06 17:04:40|24950.98|24870.98|24951.53|24871.53|24952.32|24872.32|24950.18|24870.18|10
1736183090000|2025-01-06 17:04:50|24951.16|24871.16|24948.99|24868.99|24951.27|24871.27|24948.97|24868.97|10
1736183100000|2025-01-06 17:05:00|24949.07|24869.07|24946.9|24866.9|24949.24|24869.24|24946.9|24866.9|10
1736183110000|2025-01-06 17:05:10|24942.17|24862.17|24939.42|24859.42|24942.76|24862.76|24939.14|24859.14|10
1736183120000|2025-01-06 17:05:20|24938.01|24858.01|24935.99|24855.99|24938.27|24858.27|24935.99|24855.99|10
1736183130000|2025-01-06 17:05:30|24934.84|24854.84|24934.87|24854.87|24934.87|24854.87|24932.79|24852.79|10
1736183140000|2025-01-06 17:05:40|24935.73|24855.73|24942.48|24862.48|24942.48|24862.48|24935.73|24855.73|10
1736183150000|2025-01-06 17:05:50|24944.31|24864.31|24943.71|24863.71|24945.86|24865.86|24943.71|24863.71|10
1736183160000|2025-01-06 17:06:00|24942.88|24862.88|24943.6|24863.6|24944.66|24864.66|24942.88|24862.88|10
1736183170000|2025-01-06 17:06:10|24943.41|24863.41|24937.65|24857.65|24943.41|24863.41|24937.65|24857.65|10
1736183180000|2025-01-06 17:06:20|24934.08|24854.08|24929.87|24849.87|24934.08|24854.08|24929.68|24849.68|10
1736183190000|2025-01-06 17:06:30|24929.7|24849.7|24928.14|24848.14|24930.91|24850.91|24928.14|24848.14|10
1736183200000|2025-01-06 17:06:40|24928.44|24848.44|24924.33|24844.33|24928.44|24848.44|24924.33|24844.33|10
1736183210000|2025-01-06 17:06:50|24923.99|24843.99|24921.26|24841.26|24923.99|24843.99|24920.73|24840.73|10
1736183220000|2025-01-06 17:07:00|24921.13|24841.13|24921.98|24841.98|24923.13|24843.13|24921.11|24841.11|10
1736183230000|2025-01-06 17:07:10|24922.21|24842.21|24922.32|24842.32|24922.61|24842.61|24921.38|24841.38|10
1736183240000|2025-01-06 17:07:20|24921.7|24841.7|24921.62|24841.62|24922.07|24842.07|24920.83|24840.83|9
1736183250000|2025-01-06 17:07:30|24921.63|24841.63|24928.27|24848.27|24928.27|24848.27|24921.63|24841.63|10
1736183260000|2025-01-06 17:07:40|24928.56|24848.56|24926.63|24846.63|24928.56|24848.56|24926.63|24846.63|10
1736183270000|2025-01-06 17:07:50|24926.6|24846.6|24925.94|24845.94|24927.69|24847.69|24925.94|24845.94|10
1736183280000|2025-01-06 17:08:00|24925.78|24845.78|24929.65|24849.65|24929.65|24849.65|24925.71|24845.71|10
1736183290000|2025-01-06 17:08:10|24930.24|24850.24|24935.9|24855.9|24935.9|24855.9|24929.58|24849.58|10
1736183300000|2025-01-06 17:08:20|24937.96|24857.96|24942.13|24862.13|24942.53|24862.53|24937.96|24857.96|10
1736183310000|2025-01-06 17:08:30|24941.53|24861.53|24940.24|24860.24|24941.86|24861.86|24939.55|24859.55|10
1736183320000|2025-01-06 17:08:40|24940.05|24860.05|24936.8|24856.8|24940.05|24860.05|24936.55|24856.55|10
1736183330000|2025-01-06 17:08:50|24937.4|24857.4|24938.52|24858.52|24938.52|24858.52|24937.4|24857.4|10
1736183340000|2025-01-06 17:09:00|24939.7|24859.7|24942.06|24862.06|24943.58|24863.58|24939.7|24859.7|10
1736183350000|2025-01-06 17:09:10|24941.81|24861.81|24947.42|24867.42|24947.42|24867.42|24941.81|24861.81|9
1736183360000|2025-01-06 17:09:20|24947.38|24867.38|24950.3|24870.3|24950.3|24870.3|24946.9|24866.9|10
1736183370000|2025-01-06 17:09:30|24950.53|24870.53|24954.73|24874.73|24955.86|24875.86|24950.53|24870.53|10
1736183380000|2025-01-06 17:09:40|24955.43|24875.43|24955.06|24875.06|24956.54|24876.54|24955.06|24875.06|10
1736183390000|2025-01-06 17:09:50|24954.77|24874.77|24955.93|24875.93|24955.93|24875.93|24953.02|24873.02|10
1736183400000|2025-01-06 17:10:00|24955.9|24875.9|24952.29|24872.29|24955.9|24875.9|24950.8|24870.8|10
1736183410000|2025-01-06 17:10:10|24952.65|24872.65|24948.11|24868.11|24952.7|24872.7|24948.11|24868.11|10
1736183420000|2025-01-06 17:10:20|24947.57|24867.57|24947.1|24867.1|24948.62|24868.62|24947.1|24867.1|10
1736183430000|2025-01-06 17:10:30|24946.06|24866.06|24942.73|24862.73|24946.06|24866.06|24942.73|24862.73|10
1736183440000|2025-01-06 17:10:40|24942.63|24862.63|24941.6|24861.6|24942.76|24862.76|24941.6|24861.6|10
1736183450000|2025-01-06 17:10:50|24941.37|24861.37|24941.26|24861.26|24941.75|24861.75|24941.05|24861.05|10
1736183460000|2025-01-06 17:11:00|24941.75|24861.75|24942.25|24862.25|24942.92|24862.92|24941.75|24861.75|10
1736183470000|2025-01-06 17:11:10|24942.55|24862.55|24943.52|24863.52|24943.52|24863.52|24942.42|24862.42|10
1736183480000|2025-01-06 17:11:20|24943.07|24863.07|24940.53|24860.53|24943.07|24863.07|24940.49|24860.49|10
1736183490000|2025-01-06 17:11:30|24941.16|24861.16|24943.54|24863.54|24943.54|24863.54|24941.16|24861.16|10
1736183500000|2025-01-06 17:11:40|24943.16|24863.16|24941.86|24861.86|24943.2|24863.2|24941.86|24861.86|10
1736183510000|2025-01-06 17:11:50|24941.68|24861.68|24941.28|24861.28|24941.68|24861.68|24940.44|24860.44|9
1736183520000|2025-01-06 17:12:00|24941.2|24861.2|24936.64|24856.64|24941.2|24861.2|24936.64|24856.64|10
1736183530000|2025-01-06 17:12:10|24936.54|24856.54|24936.38|24856.38|24937.94|24857.94|24935.85|24855.85|10
1736183540000|2025-01-06 17:12:20|24936.09|24856.09|24933.68|24853.68|24936.09|24856.09|24933.68|24853.68|10
1736183550000|2025-01-06 17:12:30|24933.81|24853.81|24934.45|24854.45|24934.45|24854.45|24933.55|24853.55|10
1736183560000|2025-01-06 17:12:40|24934.46|24854.46|24932.21|24852.21|24934.46|24854.46|24932.21|24852.21|10
1736183570000|2025-01-06 17:12:50|24931.76|24851.76|24930.86|24850.86|24932.16|24852.16|24930.86|24850.86|10
1736183580000|2025-01-06 17:13:00|24930.69|24850.69|24932.14|24852.14|24932.73|24852.73|24930.69|24850.69|10
1736183590000|2025-01-06 17:13:10|24931.39|24851.39|24927.91|24847.91|24931.39|24851.39|24927.91|24847.91|10
1736183600000|2025-01-06 17:13:20|24927.93|24847.93|24925.75|24845.75|24927.93|24847.93|24925.75|24845.75|9
1736183610000|2025-01-06 17:13:30|24925.73|24845.73|24926.52|24846.52|24926.54|24846.54|24925.43|24845.43|10
1736183620000|2025-01-06 17:13:40|24926.01|24846.01|24926.37|24846.37|24926.93|24846.93|24925.84|24845.84|10
1736183630000|2025-01-06 17:13:50|24925.97|24845.97|24928.48|24848.48|24928.48|24848.48|24925.68|24845.68|10
1736183640000|2025-01-06 17:14:00|24928.76|24848.76|24928.68|24848.68|24931.24|24851.24|24928.68|24848.68|10
1736183650000|2025-01-06 17:14:10|24923.69|24843.69|24918.38|24838.38|24923.69|24843.69|24918.38|24838.38|10
1736183660000|2025-01-06 17:14:20|24917.22|24837.22|24912.65|24832.65|24917.23|24837.23|24911.41|24831.41|10
1736183670000|2025-01-06 17:14:30|24913.06|24833.06|24911.61|24831.61|24913.29|24833.29|24911.61|24831.61|10
1736183680000|2025-01-06 17:14:40|24911.48|24831.48|24912.89|24832.89|24913.12|24833.12|24911.12|24831.12|9
1736183690000|2025-01-06 17:14:50|24913.05|24833.05|24908.18|24828.18|24913.05|24833.05|24908.18|24828.18|10
1736183700000|2025-01-06 17:15:00|24908.3|24828.3|24909.49|24829.49|24909.52|24829.52|24907.62|24827.62|10
1736183710000|2025-01-06 17:15:10|24911.12|24831.12|24914.07|24834.07|24914.58|24834.58|24911.12|24831.12|10
1736183720000|2025-01-06 17:15:20|24913.46|24833.46|24911.69|24831.69|24914.24|24834.24|24911.67|24831.67|10
1736183730000|2025-01-06 17:15:30|24910.75|24830.75|24909.47|24829.47|24911.21|24831.21|24909.47|24829.47|10
1736183740000|2025-01-06 17:15:40|24909.33|24829.33|24909.59|24829.59|24909.69|24829.69|24908.9|24828.9|9
1736183750000|2025-01-06 17:15:50|24909.38|24829.38|24902.92|24822.92|24909.38|24829.38|24902.92|24822.92|10
1736183760000|2025-01-06 17:16:00|24902.73|24822.73|24897.71|24817.71|24902.73|24822.73|24896.67|24816.67|10
1736183770000|2025-01-06 17:16:10|24897.77|24817.77|24892.46|24812.46|24897.96|24817.96|24892.46|24812.46|10
1736183780000|2025-01-06 17:16:20|24892.32|24812.32|24891.83|24811.83|24893.28|24813.28|24891.76|24811.76|10
1736183790000|2025-01-06 17:16:30|24892.82|24812.82|24894.6|24814.6|24894.6|24814.6|24892.82|24812.82|10
1736183800000|2025-01-06 17:16:40|24894.76|24814.76|24895.56|24815.56|24895.75|24815.75|24894.57|24814.57|10
1736183810000|2025-01-06 17:16:50|24895.19|24815.19|24892.97|24812.97|24895.19|24815.19|24892.97|24812.97|10
1736183820000|2025-01-06 17:17:00|24897.59|24817.59|24898.08|24818.08|24898.08|24818.08|24896.28|24816.28|10
1736183830000|2025-01-06 17:17:10|24899.28|24819.28|24900.13|24820.13|24900.83|24820.83|24898.43|24818.43|10
1736183840000|2025-01-06 17:17:20|24900.35|24820.35|24896.2|24816.2|24901.38|24821.38|24896.2|24816.2|10
1736183850000|2025-01-06 17:17:30|24895.9|24815.9|24895.11|24815.11|24895.9|24815.9|24894.86|24814.86|10
1736183860000|2025-01-06 17:17:40|24895.71|24815.71|24896|24816|24897.04|24817.04|24895.5|24815.5|10
1736183870000|2025-01-06 17:17:50|24895.91|24815.91|24896.17|24816.17|24896.17|24816.17|24894.84|24814.84|10
1736183880000|2025-01-06 17:18:00|24896.37|24816.37|24897.9|24817.9|24899.5|24819.5|24896.37|24816.37|10
1736183890000|2025-01-06 17:18:10|24897.66|24817.66|24895.99|24815.99|24898.09|24818.09|24895.99|24815.99|10
1736183900000|2025-01-06 17:18:20|24895.04|24815.04|24896.67|24816.67|24898.04|24818.04|24893.97|24813.97|10
1736183910000|2025-01-06 17:18:30|24896.77|24816.77|24895.68|24815.68|24897.57|24817.57|24895.68|24815.68|10
1736183920000|2025-01-06 17:18:40|24895.41|24815.41|24883.99|24803.99|24895.41|24815.41|24883.99|24803.99|10
1736183930000|2025-01-06 17:18:50|24883.95|24803.95|24881.69|24801.69|24884.18|24804.18|24880.77|24800.77|10
1736183940000|2025-01-06 17:19:00|24882.26|24802.26|24880.35|24800.35|24882.26|24802.26|24879.86|24799.86|10
1736183950000|2025-01-06 17:19:10|24880.15|24800.15|24875.4|24795.4|24880.56|24800.56|24875.4|24795.4|10
1736183960000|2025-01-06 17:19:20|24874.3|24794.3|24858.98|24778.98|24874.3|24794.3|24858.98|24778.98|10
1736183970000|2025-01-06 17:19:30|24858.9|24778.9|24859.89|24779.89|24861.45|24781.45|24858.9|24778.9|10
1736183980000|2025-01-06 17:19:40|24859.91|24779.91|24861.47|24781.47|24861.47|24781.47|24858.78|24778.78|10
1736183990000|2025-01-06 17:19:50|24861.67|24781.67|24864.73|24784.73|24864.73|24784.73|24861.67|24781.67|10
1736184000000|2025-01-06 17:20:00|24864.98|24784.98|24865.85|24785.85|24865.85|24785.85|24864.57|24784.57|10
1736184010000|2025-01-06 17:20:10|24866.39|24786.39|24878.98|24798.98|24878.98|24798.98|24866.39|24786.39|10
1736184020000|2025-01-06 17:20:20|24878.45|24798.45|24878.37|24798.37|24879.84|24799.84|24878.04|24798.04|10
1736184030000|2025-01-06 17:20:30|24879.12|24799.12|24878.87|24798.87|24879.12|24799.12|24877.47|24797.47|10
1736184040000|2025-01-06 17:20:40|24878.6|24798.6|24877.83|24797.83|24879.37|24799.37|24877.83|24797.83|10
1736184050000|2025-01-06 17:20:50|24877.98|24797.98|24880.48|24800.48|24880.48|24800.48|24877.23|24797.23|10
1736184060000|2025-01-06 17:21:00|24880.74|24800.74|24882.12|24802.12|24882.16|24802.16|24880.74|24800.74|10
1736184070000|2025-01-06 17:21:10|24882.1|24802.1|24883.76|24803.76|24884.09|24804.09|24881.95|24801.95|10
1736184080000|2025-01-06 17:21:20|24883.09|24803.09|24882.82|24802.82|24883.09|24803.09|24882.06|24802.06|10
1736184090000|2025-01-06 17:21:30|24882.62|24802.62|24882.88|24802.88|24883.23|24803.23|24882.62|24802.62|10
1736184100000|2025-01-06 17:21:40|24883.23|24803.23|24888.09|24808.09|24888.09|24808.09|24883.23|24803.23|10
1736184110000|2025-01-06 17:21:50|24888.2|24808.2|24897.37|24817.37|24897.37|24817.37|24888.2|24808.2|10
1736184120000|2025-01-06 17:22:00|24898.42|24818.42|24905.22|24825.22|24905.22|24825.22|24898.42|24818.42|10
1736184130000|2025-01-06 17:22:10|24905.93|24825.93|24913.78|24833.78|24913.78|24833.78|24905.93|24825.93|10
1736184140000|2025-01-06 17:22:20|24914.53|24834.53|24920.1|24840.1|24920.1|24840.1|24914.53|24834.53|10
1736184150000|2025-01-06 17:22:30|24920.31|24840.31|24919.5|24839.5|24920.73|24840.73|24919.5|24839.5|10
1736184160000|2025-01-06 17:22:40|24919.72|24839.72|24921.22|24841.22|24921.22|24841.22|24919.07|24839.07|10
1736184170000|2025-01-06 17:22:50|24921.52|24841.52|24925.34|24845.34|24925.34|24845.34|24921.52|24841.52|10
1736184180000|2025-01-06 17:23:00|24925.02|24845.02|24924.16|24844.16|24926.01|24846.01|24924.11|24844.11|10
1736184190000|2025-01-06 17:23:10|24924.37|24844.37|24931.37|24851.37|24931.37|24851.37|24924.31|24844.31|8
1736184200000|2025-01-06 17:23:20|24930.54|24850.54|24930.54|24850.54|24931.86|24851.86|24930.54|24850.54|9
1736184210000|2025-01-06 17:23:30|24930.51|24850.51|24929.17|24849.17|24930.51|24850.51|24929.17|24849.17|9
1736184220000|2025-01-06 17:23:40|24929.26|24849.26|24930.03|24850.03|24930.25|24850.25|24929.02|24849.02|10
1736184230000|2025-01-06 17:23:50|24930.08|24850.08|24929.91|24849.91|24930.08|24850.08|24928.94|24848.94|10
1736184240000|2025-01-06 17:24:00|24930.12|24850.12|24930.39|24850.39|24930.56|24850.56|24929.77|24849.77|10
1736184250000|2025-01-06 17:24:10|24930.49|24850.49|24931.24|24851.24|24931.34|24851.34|24930.21|24850.21|10
1736184260000|2025-01-06 17:24:20|24931.35|24851.35|24935.68|24855.68|24936.47|24856.47|24931.25|24851.25|10
1736184270000|2025-01-06 17:24:30|24935.71|24855.71|24932.6|24852.6|24935.73|24855.73|24932.6|24852.6|10
1736184280000|2025-01-06 17:24:40|24932.66|24852.66|24933.64|24853.64|24934.27|24854.27|24932.64|24852.64|10
1736184290000|2025-01-06 17:24:50|24933.76|24853.76|24930.52|24850.52|24933.76|24853.76|24930.52|24850.52|10
1736184300000|2025-01-06 17:25:00|24930.44|24850.44|24931.33|24851.33|24931.99|24851.99|24929.96|24849.96|10
1736184310000|2025-01-06 17:25:10|24931.59|24851.59|24925.93|24845.93|24931.59|24851.59|24925.93|24845.93|10
1736184320000|2025-01-06 17:25:20|24925.69|24845.69|24925.67|24845.67|24926.74|24846.74|24925.61|24845.61|9
1736184330000|2025-01-06 17:25:30|24926.16|24846.16|24924.86|24844.86|24927.32|24847.32|24924.86|24844.86|10
1736184340000|2025-01-06 17:25:40|24924.6|24844.6|24919.23|24839.23|24924.6|24844.6|24919.23|24839.23|10
1736184350000|2025-01-06 17:25:50|24919.44|24839.44|24919.45|24839.45|24920.02|24840.02|24919|24839|10
1736184360000|2025-01-06 17:26:00|24919.58|24839.58|24915.16|24835.16|24920.15|24840.15|24915.16|24835.16|10
1736184370000|2025-01-06 17:26:10|24914.83|24834.83|24909.65|24829.65|24914.83|24834.83|24909.65|24829.65|10
1736184380000|2025-01-06 17:26:20|24909.03|24829.03|24907.7|24827.7|24909.03|24829.03|24906.18|24826.18|10
1736184390000|2025-01-06 17:26:30|24907.66|24827.66|24907.56|24827.56|24907.66|24827.66|24907.14|24827.14|10
1736184400000|2025-01-06 17:26:40|24907.89|24827.89|24903.04|24823.04|24908.32|24828.32|24903.04|24823.04|10
1736184410000|2025-01-06 17:26:50|24901.03|24821.03|24896.74|24816.74|24901.03|24821.03|24896.74|24816.74|10
1736184420000|2025-01-06 17:27:00|24895.99|24815.99|24889.71|24809.71|24896|24816|24889.63|24809.63|10
1736184430000|2025-01-06 17:27:10|24888.99|24808.99|24886.29|24806.29|24888.99|24808.99|24886.29|24806.29|10
1736184440000|2025-01-06 17:27:20|24885.53|24805.53|24887.64|24807.64|24887.72|24807.72|24884.66|24804.66|10
1736184450000|2025-01-06 17:27:30|24888.59|24808.59|24888.5|24808.5|24888.83|24808.83|24888.26|24808.26|10
1736184460000|2025-01-06 17:27:40|24889.36|24809.36|24893.17|24813.17|24893.17|24813.17|24889.36|24809.36|10
1736184470000|2025-01-06 17:27:50|24893.31|24813.31|24892.84|24812.84|24893.89|24813.89|24892.74|24812.74|10
1736184480000|2025-01-06 17:28:00|24892.79|24812.79|24890.24|24810.24|24892.79|24812.79|24889.87|24809.87|10
1736184490000|2025-01-06 17:28:10|24890.26|24810.26|24890.27|24810.27|24890.68|24810.68|24890.01|24810.01|10
1736184500000|2025-01-06 17:28:20|24890.3|24810.3|24891.29|24811.29|24894.15|24814.15|24890.3|24810.3|10
1736184510000|2025-01-06 17:28:30|24890.34|24810.34|24879.44|24799.44|24890.34|24810.34|24879.44|24799.44|10
1736184520000|2025-01-06 17:28:40|24878.94|24798.94|24873.69|24793.69|24878.94|24798.94|24873.69|24793.69|9
1736184530000|2025-01-06 17:28:50|24873.68|24793.68|24873.09|24793.09|24873.68|24793.68|24871.93|24791.93|10
1736184540000|2025-01-06 17:29:00|24872.62|24792.62|24871.02|24791.02|24872.62|24792.62|24870.92|24790.92|10
1736184550000|2025-01-06 17:29:10|24871.12|24791.12|24870.18|24790.18|24871.34|24791.34|24870.18|24790.18|10
1736184560000|2025-01-06 17:29:20|24870.02|24790.02|24866.78|24786.78|24870.02|24790.02|24866.78|24786.78|10
1736184570000|2025-01-06 17:29:30|24866.44|24786.44|24874.94|24794.94|24874.94|24794.94|24866.44|24786.44|10
1736184580000|2025-01-06 17:29:40|24875.01|24795.01|24877.91|24797.91|24877.91|24797.91|24875.01|24795.01|10
1736184590000|2025-01-06 17:29:50|24877.63|24797.63|24877.68|24797.68|24877.68|24797.68|24877|24797|10
1736184600000|2025-01-06 17:30:00|24877.41|24797.41|24875.85|24795.85|24877.92|24797.92|24875.26|24795.26|10
1736184610000|2025-01-06 17:30:10|24875.98|24795.98|24878.35|24798.35|24878.81|24798.81|24875|24795|10
1736184620000|2025-01-06 17:30:20|24877.75|24797.75|24878.92|24798.92|24878.92|24798.92|24877.62|24797.62|10
1736184630000|2025-01-06 17:30:30|24878.48|24798.48|24879.74|24799.74|24880.27|24800.27|24878.48|24798.48|9
1736184640000|2025-01-06 17:30:40|24879.37|24799.37|24878.36|24798.36|24879.86|24799.86|24878.36|24798.36|10
1736184650000|2025-01-06 17:30:50|24878.08|24798.08|24877.61|24797.61|24878.08|24798.08|24877.24|24797.24|9
1736184660000|2025-01-06 17:31:00|24877.6|24797.6|24879.34|24799.34|24879.34|24799.34|24877.6|24797.6|10
1736184670000|2025-01-06 17:31:10|24879.49|24799.49|24880.76|24800.76|24881.38|24801.38|24879.49|24799.49|10
1736184680000|2025-01-06 17:31:20|24880.13|24800.13|24873.88|24793.88|24880.2|24800.2|24873.57|24793.57|10
1736184690000|2025-01-06 17:31:30|24874.09|24794.09|24874.69|24794.69|24875.73|24795.73|24874.04|24794.04|10
1736184700000|2025-01-06 17:31:40|24874.15|24794.15|24873.59|24793.59|24874.57|24794.57|24873.24|24793.24|10
1736184710000|2025-01-06 17:31:50|24873.53|24793.53|24872.64|24792.64|24873.73|24793.73|24872.6|24792.6|10
1736184720000|2025-01-06 17:32:00|24872.62|24792.62|24871.14|24791.14|24872.62|24792.62|24870.8|24790.8|10
1736184730000|2025-01-06 17:32:10|24870.93|24790.93|24871.75|24791.75|24872.63|24792.63|24870.93|24790.93|10
1736184740000|2025-01-06 17:32:20|24871.7|24791.7|24870.97|24790.97|24872.77|24792.77|24870.97|24790.97|10
1736184750000|2025-01-06 17:32:30|24870.98|24790.98|24872.25|24792.25|24872.32|24792.32|24870.81|24790.81|10
1736184760000|2025-01-06 17:32:40|24868.61|24788.61|24870|24790|24870.19|24790.19|24867.47|24787.47|10
1736184770000|2025-01-06 17:32:50|24869.66|24789.66|24870.31|24790.31|24871.09|24791.09|24869.66|24789.66|8
1736184780000|2025-01-06 17:33:00|24870.94|24790.94|24872.14|24792.14|24872.14|24792.14|24870.23|24790.23|10
1736184790000|2025-01-06 17:33:10|24871.8|24791.8|24878.83|24798.83|24878.83|24798.83|24871.8|24791.8|10
1736184800000|2025-01-06 17:33:20|24878.54|24798.54|24881.23|24801.23|24881.23|24801.23|24878.54|24798.54|10
1736184810000|2025-01-06 17:33:30|24881.74|24801.74|24890.8|24810.8|24891.48|24811.48|24881.74|24801.74|10
1736184820000|2025-01-06 17:33:40|24890.84|24810.84|24894.51|24814.51|24894.51|24814.51|24890.84|24810.84|10
1736184830000|2025-01-06 17:33:50|24894.5|24814.5|24900.55|24820.55|24900.55|24820.55|24894.4|24814.4|10
1736184840000|2025-01-06 17:34:00|24900.74|24820.74|24903.42|24823.42|24903.92|24823.92|24900.74|24820.74|10
1736184850000|2025-01-06 17:34:10|24902.89|24822.89|24900.75|24820.75|24902.89|24822.89|24900.52|24820.52|10
1736184860000|2025-01-06 17:34:20|24900.34|24820.34|24900.32|24820.32|24900.34|24820.34|24899.97|24819.97|10
1736184870000|2025-01-06 17:34:30|24900.36|24820.36|24901.47|24821.47|24901.47|24821.47|24899.56|24819.56|9
1736184880000|2025-01-06 17:34:40|24901.01|24821.01|24901.29|24821.29|24901.62|24821.62|24900.94|24820.94|10
1736184890000|2025-01-06 17:34:50|24901.34|24821.34|24902.47|24822.47|24903.3|24823.3|24901.34|24821.34|10
1736184900000|2025-01-06 17:35:00|24902.37|24822.37|24907.49|24827.49|24907.55|24827.55|24902.31|24822.31|8
1736184910000|2025-01-06 17:35:10|24907.65|24827.65|24907.49|24827.49|24908.15|24828.15|24906.85|24826.85|10
1736184920000|2025-01-06 17:35:20|24907.48|24827.48|24903.77|24823.77|24907.52|24827.52|24903.76|24823.76|10
1736184930000|2025-01-06 17:35:30|24903.68|24823.68|24902.07|24822.07|24903.68|24823.68|24900.69|24820.69|10
1736184940000|2025-01-06 17:35:40|24902.05|24822.05|24901.12|24821.12|24902.68|24822.68|24901.12|24821.12|10
1736184950000|2025-01-06 17:35:50|24899.6|24819.6|24897.67|24817.67|24900.12|24820.12|24897.67|24817.67|10
1736184960000|2025-01-06 17:36:00|24897.42|24817.42|24892.6|24812.6|24897.42|24817.42|24892.6|24812.6|10
1736184970000|2025-01-06 17:36:10|24892.46|24812.46|24886.88|24806.88|24892.46|24812.46|24886.88|24806.88|10
1736184980000|2025-01-06 17:36:20|24886.36|24806.36|24877.01|24797.01|24886.36|24806.36|24876.54|24796.54|10
1736184990000|2025-01-06 17:36:30|24877.28|24797.28|24873.66|24793.66|24877.28|24797.28|24873.66|24793.66|10
1736185000000|2025-01-06 17:36:40|24872.91|24792.91|24869.78|24789.78|24872.91|24792.91|24869.78|24789.78|10
1736185010000|2025-01-06 17:36:50|24869.96|24789.96|24872.33|24792.33|24872.37|24792.37|24869.83|24789.83|10
1736185020000|2025-01-06 17:37:00|24872.48|24792.48|24873.2|24793.2|24874.46|24794.46|24872.48|24792.48|10
1736185030000|2025-01-06 17:37:10|24872.66|24792.66|24870.86|24790.86|24872.66|24792.66|24870.86|24790.86|10
1736185040000|2025-01-06 17:37:20|24870.64|24790.64|24868.71|24788.71|24870.73|24790.73|24868.71|24788.71|10
1736185050000|2025-01-06 17:37:30|24868.61|24788.61|24867.04|24787.04|24868.61|24788.61|24866.98|24786.98|10
1736185060000|2025-01-06 17:37:40|24866.98|24786.98|24865.84|24785.84|24866.98|24786.98|24865.84|24785.84|9
1736185070000|2025-01-06 17:37:50|24865.63|24785.63|24864.79|24784.79|24865.67|24785.67|24864.47|24784.47|10
1736185080000|2025-01-06 17:38:00|24864.67|24784.67|24862.1|24782.1|24864.92|24784.92|24862.1|24782.1|10
1736185090000|2025-01-06 17:38:10|24861.57|24781.57|24858.89|24778.89|24861.57|24781.57|24858.89|24778.89|10
1736185100000|2025-01-06 17:38:20|24858.65|24778.65|24856.54|24776.54|24859.26|24779.26|24856.16|24776.16|10
1736185110000|2025-01-06 17:38:30|24857.28|24777.28|24856.43|24776.43|24858.08|24778.08|24856.43|24776.43|10
1736185120000|2025-01-06 17:38:40|24857.41|24777.41|24857.12|24777.12|24858.89|24778.89|24857.12|24777.12|10
1736185130000|2025-01-06 17:38:50|24857.31|24777.31|24854.37|24774.37|24857.6|24777.6|24854.08|24774.08|9
1736185140000|2025-01-06 17:39:00|24854.29|24774.29|24854.69|24774.69|24855.08|24775.08|24854.25|24774.25|10
1736185150000|2025-01-06 17:39:10|24854.09|24774.09|24848.46|24768.46|24854.09|24774.09|24848.3|24768.3|10
1736185160000|2025-01-06 17:39:20|24848.71|24768.71|24839.58|24759.58|24848.71|24768.71|24839.58|24759.58|10
1736185170000|2025-01-06 17:39:30|24840.17|24760.17|24831.16|24751.16|24840.17|24760.17|24831.16|24751.16|10
1736185180000|2025-01-06 17:39:40|24830.43|24750.43|24822.96|24742.96|24830.43|24750.43|24822.4|24742.4|10
1736185190000|2025-01-06 17:39:50|24822.17|24742.17|24818.25|24738.25|24822.43|24742.43|24818|24738|10
1736185200000|2025-01-06 17:40:00|24818.02|24738.02|24811.79|24731.79|24818.02|24738.02|24811.79|24731.79|10
1736185210000|2025-01-06 17:40:10|24808.05|24728.05|24791.9|24711.9|24808.29|24728.29|24791.9|24711.9|10
1736185220000|2025-01-06 17:40:20|24791.43|24711.43|24790.3|24710.3|24791.43|24711.43|24789.63|24709.63|10
1736185230000|2025-01-06 17:40:30|24789.46|24709.46|24784.26|24704.26|24789.46|24709.46|24784.26|24704.26|10
1736185240000|2025-01-06 17:40:40|24781.91|24701.91|24775.09|24695.09|24781.91|24701.91|24775.09|24695.09|10
1736185250000|2025-01-06 17:40:50|24774.86|24694.86|24769.15|24689.15|24774.86|24694.86|24767.75|24687.75|10
1736185260000|2025-01-06 17:41:00|24769.14|24689.14|24773.62|24693.62|24773.64|24693.64|24769.06|24689.06|10
1736185270000|2025-01-06 17:41:10|24774|24694|24773.31|24693.31|24774|24694|24771.99|24691.99|10
1736185280000|2025-01-06 17:41:20|24773.84|24693.84|24767.26|24687.26|24773.84|24693.84|24767.26|24687.26|10
1736185290000|2025-01-06 17:41:30|24767.61|24687.61|24763.07|24683.07|24767.61|24687.61|24763.07|24683.07|10
1736185300000|2025-01-06 17:41:40|24763.15|24683.15|24760.56|24680.56|24763.15|24683.15|24758.49|24678.49|10
1736185310000|2025-01-06 17:41:50|24760.04|24680.04|24751.04|24671.04|24760.04|24680.04|24751.04|24671.04|10
1736185320000|2025-01-06 17:42:00|24751.42|24671.42|24736.83|24656.83|24751.42|24671.42|24736.83|24656.83|10
1736185330000|2025-01-06 17:42:10|24736.3|24656.3|24715.48|24635.48|24736.54|24656.54|24715.48|24635.48|9
1736185340000|2025-01-06 17:42:20|24714.39|24634.39|24708.26|24628.26|24714.39|24634.39|24708.26|24628.26|10
1736185350000|2025-01-06 17:42:30|24707.82|24627.82|24707.25|24627.25|24709.12|24629.12|24706.57|24626.57|10
1736185360000|2025-01-06 17:42:40|24707.59|24627.59|24709.67|24629.67|24709.69|24629.69|24707.59|24627.59|10
1736185370000|2025-01-06 17:42:50|24710.19|24630.19|24708.13|24628.13|24710.28|24630.28|24707.96|24627.96|10
1736185380000|2025-01-06 17:43:00|24708.47|24628.47|24707.52|24627.52|24708.47|24628.47|24706.44|24626.44|10
1736185390000|2025-01-06 17:43:10|24706.88|24626.88|24699.15|24619.15|24706.88|24626.88|24699.15|24619.15|10
1736185400000|2025-01-06 17:43:20|24699.55|24619.55|24697.81|24617.81|24699.55|24619.55|24697.81|24617.81|10
1736185410000|2025-01-06 17:43:30|24698.3|24618.3|24699.44|24619.44|24699.44|24619.44|24698.3|24618.3|10
1736185420000|2025-01-06 17:43:40|24699.18|24619.18|24702.67|24622.67|24702.71|24622.71|24699.18|24619.18|10
1736185430000|2025-01-06 17:43:50|24701.92|24621.92|24700.74|24620.74|24701.92|24621.92|24700.18|24620.18|10
1736185440000|2025-01-06 17:44:00|24700.63|24620.63|24707.28|24627.28|24707.28|24627.28|24700.34|24620.34|10
1736185450000|2025-01-06 17:44:10|24709.78|24629.78|24713.19|24633.19|24713.19|24633.19|24709.78|24629.78|10
1736185460000|2025-01-06 17:44:20|24713.74|24633.74|24716.34|24636.34|24716.34|24636.34|24713.74|24633.74|10
1736185470000|2025-01-06 17:44:30|24717.62|24637.62|24725.35|24645.35|24725.35|24645.35|24717.62|24637.62|10
1736185480000|2025-01-06 17:44:40|24728.62|24648.62|24736.23|24656.23|24736.23|24656.23|24728.62|24648.62|10
1736185490000|2025-01-06 17:44:50|24737.23|24657.23|24742.79|24662.79|24742.99|24662.99|24737.23|24657.23|10
1736185500000|2025-01-06 17:45:00|24742.77|24662.77|24739.17|24659.17|24742.77|24662.77|24739.17|24659.17|10
1736185510000|2025-01-06 17:45:10|24739.21|24659.21|24722.66|24642.66|24739.21|24659.21|24722.66|24642.66|10
1736185520000|2025-01-06 17:45:20|24722.7|24642.7|24717.97|24637.97|24722.7|24642.7|24717.41|24637.41|10
1736185530000|2025-01-06 17:45:30|24717.02|24637.02|24719.34|24639.34|24721.13|24641.13|24717.02|24637.02|9
1736185540000|2025-01-06 17:45:40|24718.78|24638.78|24712.12|24632.12|24719.07|24639.07|24711.23|24631.23|9
1736185550000|2025-01-06 17:45:50|24712.18|24632.18|24718.3|24638.3|24718.3|24638.3|24711.82|24631.82|10
1736185560000|2025-01-06 17:46:00|24719.05|24639.05|24732.43|24652.43|24732.43|24652.43|24719.05|24639.05|10
1736185570000|2025-01-06 17:46:10|24732.48|24652.48|24740.1|24660.1|24741.53|24661.53|24732.48|24652.48|10
1736185580000|2025-01-06 17:46:20|24741.62|24661.62|24750.04|24670.04|24750.04|24670.04|24741.62|24661.62|10
1736185590000|2025-01-06 17:46:30|24750.48|24670.48|24769.04|24689.04|24769.04|24689.04|24750.45|24670.45|10
1736185600000|2025-01-06 17:46:40|24771.64|24691.64|24774.04|24694.04|24774.04|24694.04|24770.63|24690.63|10
1736185610000|2025-01-06 17:46:50|24774.35|24694.35|24774.51|24694.51|24775.12|24695.12|24774.05|24694.05|9
1736185620000|2025-01-06 17:47:00|24774.53|24694.53|24782|24702|24782|24702|24773.92|24693.92|10
1736185630000|2025-01-06 17:47:10|24782.72|24702.72|24785.87|24705.87|24785.87|24705.87|24782.6|24702.6|10
1736185640000|2025-01-06 17:47:20|24786.16|24706.16|24784.76|24704.76|24786.16|24706.16|24783.74|24703.74|10
1736185650000|2025-01-06 17:47:30|24785.22|24705.22|24786.16|24706.16|24786.16|24706.16|24784.31|24704.31|10
1736185660000|2025-01-06 17:47:40|24786.24|24706.24|24791.45|24711.45|24791.45|24711.45|24786.24|24706.24|10
1736185670000|2025-01-06 17:47:50|24792.07|24712.07|24796.89|24716.89|24796.89|24716.89|24792.07|24712.07|10
1736185680000|2025-01-06 17:48:00|24797.02|24717.02|24794.43|24714.43|24797.75|24717.75|24794.43|24714.43|10
1736185690000|2025-01-06 17:48:10|24793.3|24713.3|24793.27|24713.27|24794.17|24714.17|24792.09|24712.09|10
1736185700000|2025-01-06 17:48:20|24794.25|24714.25|24795.04|24715.04|24795.93|24715.93|24794.25|24714.25|10
1736185710000|2025-01-06 17:48:30|24795.72|24715.72|24790.08|24710.08|24795.72|24715.72|24789.75|24709.75|10
1736185720000|2025-01-06 17:48:40|24790.39|24710.39|24789.31|24709.31|24790.39|24710.39|24788.77|24708.77|10
1736185730000|2025-01-06 17:48:50|24788.74|24708.74|24788.7|24708.7|24789.33|24709.33|24788.39|24708.39|10
1736185740000|2025-01-06 17:49:00|24789.46|24709.46|24792.5|24712.5|24792.5|24712.5|24789.46|24709.46|10
1736185750000|2025-01-06 17:49:10|24792.65|24712.65|24794.05|24714.05|24794.25|24714.25|24792.65|24712.65|10
1736185760000|2025-01-06 17:49:20|24794.07|24714.07|24792.46|24712.46|24794.07|24714.07|24792.46|24712.46|10
1736185770000|2025-01-06 17:49:30|24791.49|24711.49|24787.69|24707.69|24791.49|24711.49|24785.32|24705.32|10
1736185780000|2025-01-06 17:49:40|24786.55|24706.55|24785.42|24705.42|24786.55|24706.55|24783.09|24703.09|10
1736185790000|2025-01-06 17:49:50|24785.67|24705.67|24786.13|24706.13|24786.13|24706.13|24783.74|24703.74|10
1736185800000|2025-01-06 17:50:00|24786.33|24706.33|24785.12|24705.12|24788.83|24708.83|24785.12|24705.12|10
1736185810000|2025-01-06 17:50:10|24785.49|24705.49|24782|24702|24785.49|24705.49|24781.99|24701.99|10
1736185820000|2025-01-06 17:50:20|24781.92|24701.92|24780.26|24700.26|24781.92|24701.92|24779.82|24699.82|10
1736185830000|2025-01-06 17:50:30|24780.41|24700.41|24771.98|24691.98|24780.88|24700.88|24771.98|24691.98|10
1736185840000|2025-01-06 17:50:40|24771.32|24691.32|24764.72|24684.72|24771.32|24691.32|24762.54|24682.54|10
1736185850000|2025-01-06 17:50:50|24765.44|24685.44|24764.73|24684.73|24766.5|24686.5|24764.73|24684.73|10
1736185860000|2025-01-06 17:51:00|24766.89|24686.89|24765.52|24685.52|24766.9|24686.9|24764.87|24684.87|10
1736185870000|2025-01-06 17:51:10|24766.44|24686.44|24770.72|24690.72|24770.72|24690.72|24766.44|24686.44|9
1736185880000|2025-01-06 17:51:20|24777.52|24697.52|24782.94|24702.94|24782.94|24702.94|24777.52|24697.52|10
1736185890000|2025-01-06 17:51:30|24782.51|24702.51|24776.48|24696.48|24782.51|24702.51|24776.48|24696.48|10
1736185900000|2025-01-06 17:51:40|24776.62|24696.62|24775.04|24695.04|24776.62|24696.62|24774.71|24694.71|10
1736185910000|2025-01-06 17:51:50|24775.51|24695.51|24775.77|24695.77|24776.43|24696.43|24775.12|24695.12|10
1736185920000|2025-01-06 17:52:00|24775.38|24695.38|24771.31|24691.31|24775.38|24695.38|24771.31|24691.31|10
1736185930000|2025-01-06 17:52:10|24771.92|24691.92|24775.05|24695.05|24775.05|24695.05|24771.92|24691.92|10
1736185940000|2025-01-06 17:52:20|24775.56|24695.56|24780.98|24700.98|24780.98|24700.98|24775.56|24695.56|10
1736185950000|2025-01-06 17:52:30|24778.95|24698.95|24780.81|24700.81|24780.81|24700.81|24778.64|24698.64|10
1736185960000|2025-01-06 17:52:40|24781.24|24701.24|24782.08|24702.08|24782.08|24702.08|24780.92|24700.92|9
1736185970000|2025-01-06 17:52:50|24783.14|24703.14|24786.2|24706.2|24786.88|24706.88|24783.14|24703.14|10
1736185980000|2025-01-06 17:53:00|24786|24706|24786.79|24706.79|24787.43|24707.43|24785.29|24705.29|10
1736185990000|2025-01-06 17:53:10|24786.9|24706.9|24788.14|24708.14|24788.14|24708.14|24786.15|24706.15|10
1736186000000|2025-01-06 17:53:20|24789.5|24709.5|24788.25|24708.25|24790.39|24710.39|24788.21|24708.21|10
1736186010000|2025-01-06 17:53:30|24788.34|24708.34|24790.6|24710.6|24790.6|24710.6|24788.3|24708.3|10
1736186020000|2025-01-06 17:53:40|24790.83|24710.83|24790.94|24710.94|24790.94|24710.94|24790.19|24710.19|10
1736186030000|2025-01-06 17:53:50|24791.08|24711.08|24791.38|24711.38|24791.53|24711.53|24791.08|24711.08|10
1736186040000|2025-01-06 17:54:00|24791.94|24711.94|24794.38|24714.38|24794.38|24714.38|24791.74|24711.74|10
1736186050000|2025-01-06 17:54:10|24794.47|24714.47|24799.15|24719.15|24799.15|24719.15|24794.47|24714.47|10
1736186060000|2025-01-06 17:54:20|24799.4|24719.4|24797.75|24717.75|24800.83|24720.83|24797.75|24717.75|10
1736186070000|2025-01-06 17:54:30|24798.42|24718.42|24802|24722|24802.26|24722.26|24798.42|24718.42|10
1736186080000|2025-01-06 17:54:40|24802.96|24722.96|24806.89|24726.89|24806.89|24726.89|24802.96|24722.96|9
1736186090000|2025-01-06 17:54:50|24807.24|24727.24|24804.78|24724.78|24807.64|24727.64|24804.78|24724.78|10
1736186100000|2025-01-06 17:55:00|24804.74|24724.74|24804.59|24724.59|24805.24|24725.24|24804.15|24724.15|10
1736186110000|2025-01-06 17:55:10|24803.95|24723.95|24808.01|24728.01|24808.01|24728.01|24803.95|24723.95|10
1736186120000|2025-01-06 17:55:20|24808.19|24728.19|24807.23|24727.23|24809.05|24729.05|24807.23|24727.23|10
1736186130000|2025-01-06 17:55:30|24806.97|24726.97|24809.18|24729.18|24810.54|24730.54|24806.66|24726.66|10
1736186140000|2025-01-06 17:55:40|24810|24730|24807.54|24727.54|24810.09|24730.09|24807.44|24727.44|10
1736186150000|2025-01-06 17:55:50|24812.67|24732.67|24813.46|24733.46|24813.82|24733.82|24812.67|24732.67|10
1736186160000|2025-01-06 17:56:00|24813.47|24733.47|24814.86|24734.86|24814.86|24734.86|24813.26|24733.26|10
1736186170000|2025-01-06 17:56:10|24815.02|24735.02|24814.48|24734.48|24815.09|24735.09|24813.59|24733.59|10
1736186180000|2025-01-06 17:56:20|24814.47|24734.47|24813.32|24733.32|24814.47|24734.47|24813.29|24733.29|10
1736186190000|2025-01-06 17:56:30|24813.48|24733.48|24812.96|24732.96|24813.56|24733.56|24812.67|24732.67|10
1736186200000|2025-01-06 17:56:40|24811.56|24731.56|24814.1|24734.1|24814.1|24734.1|24811.56|24731.56|10
1736186210000|2025-01-06 17:56:50|24814.33|24734.33|24814.3|24734.3|24814.65|24734.65|24814.18|24734.18|10
1736186220000|2025-01-06 17:57:00|24813.77|24733.77|24814.03|24734.03|24815.38|24735.38|24813.77|24733.77|8
1736186230000|2025-01-06 17:57:10|24813.59|24733.59|24815.46|24735.46|24815.46|24735.46|24813.56|24733.56|10
1736186240000|2025-01-06 17:57:20|24814.45|24734.45|24814.66|24734.66|24814.68|24734.68|24813.66|24733.66|10
1736186250000|2025-01-06 17:57:30|24814.38|24734.38|24816.08|24736.08|24816.81|24736.81|24814.38|24734.38|10
1736186260000|2025-01-06 17:57:40|24815.87|24735.87|24819.15|24739.15|24819.15|24739.15|24815.87|24735.87|9
1736186270000|2025-01-06 17:57:50|24819.35|24739.35|24828.15|24748.15|24828.15|24748.15|24819.35|24739.35|10
1736186280000|2025-01-06 17:58:00|24828.13|24748.13|24832.68|24752.68|24833.87|24753.87|24828.13|24748.13|10
1736186290000|2025-01-06 17:58:10|24832.64|24752.64|24833.08|24753.08|24835.43|24755.43|24832.64|24752.64|10
1736186300000|2025-01-06 17:58:20|24833.05|24753.05|24832.64|24752.64|24833.7|24753.7|24831.52|24751.52|10
1736186310000|2025-01-06 17:58:30|24832.65|24752.65|24828.76|24748.76|24832.87|24752.87|24828.76|24748.76|10
1736186320000|2025-01-06 17:58:40|24828.36|24748.36|24829.67|24749.67|24829.85|24749.85|24827.91|24747.91|10
1736186330000|2025-01-06 17:58:50|24829.63|24749.63|24834.31|24754.31|24834.31|24754.31|24829.49|24749.49|10
1736186340000|2025-01-06 17:59:00|24834.62|24754.62|24835.75|24755.75|24835.75|24755.75|24834.3|24754.3|9
1736186350000|2025-01-06 17:59:10|24835.6|24755.6|24836.79|24756.79|24837.06|24757.06|24835.55|24755.55|10
1736186360000|2025-01-06 17:59:20|24837.26|24757.26|24841.08|24761.08|24841.08|24761.08|24837.26|24757.26|10
1736186370000|2025-01-06 17:59:30|24841.87|24761.87|24835.51|24755.51|24841.87|24761.87|24835.4|24755.4|10
1736186380000|2025-01-06 17:59:40|24835.48|24755.48|24835.56|24755.56|24836.26|24756.26|24835.07|24755.07|10
1736186390000|2025-01-06 17:59:50|24835.51|24755.51|24835.63|24755.63|24835.95|24755.95|24835.25|24755.25|10
1736186400000|2025-01-06 18:00:00|24835.73|24755.73|24842.84|24762.84|24844.78|24764.78|24835.5|24755.5|10
1736186410000|2025-01-06 18:00:10|24843.15|24763.15|24840.82|24760.82|24843.15|24763.15|24839.33|24759.33|10
1736186420000|2025-01-06 18:00:20|24841.5|24761.5|24843.77|24763.77|24843.77|24763.77|24841.5|24761.5|10
1736186430000|2025-01-06 18:00:30|24842.13|24762.13|24840.96|24760.96|24842.95|24762.95|24840.96|24760.96|10
1736186440000|2025-01-06 18:00:40|24839.51|24759.51|24837.72|24757.72|24839.51|24759.51|24837.72|24757.72|10
1736186450000|2025-01-06 18:00:50|24837.69|24757.69|24827.86|24747.86|24837.72|24757.72|24827.86|24747.86|10
1736186460000|2025-01-06 18:01:00|24827.64|24747.64|24823.67|24743.67|24827.64|24747.64|24823.67|24743.67|10
1736186470000|2025-01-06 18:01:10|24823.38|24743.38|24822.52|24742.52|24823.44|24743.44|24822.09|24742.09|10
1736186480000|2025-01-06 18:01:20|24822.61|24742.61|24817.77|24737.77|24822.61|24742.61|24817.77|24737.77|10
1736186490000|2025-01-06 18:01:30|24817.21|24737.21|24813.45|24733.45|24817.54|24737.54|24813.45|24733.45|10
1736186500000|2025-01-06 18:01:40|24810.65|24730.65|24794.53|24714.53|24810.65|24730.65|24794.53|24714.53|10
1736186510000|2025-01-06 18:01:50|24793.98|24713.98|24786.86|24706.86|24793.98|24713.98|24784.55|24704.55|10
1736186520000|2025-01-06 18:02:00|24785.63|24705.63|24779.4|24699.4|24785.63|24705.63|24779.4|24699.4|10
1736186530000|2025-01-06 18:02:10|24779.98|24699.98|24777.21|24697.21|24780.04|24700.04|24776.36|24696.36|10
1736186540000|2025-01-06 18:02:20|24773.88|24693.88|24774.42|24694.42|24774.42|24694.42|24772.34|24692.34|10
1736186550000|2025-01-06 18:02:30|24774.63|24694.63|24777.3|24697.3|24777.37|24697.37|24774.59|24694.59|10
1736186560000|2025-01-06 18:02:40|24777.66|24697.66|24783.41|24703.41|24783.41|24703.41|24777.66|24697.66|10
1736186570000|2025-01-06 18:02:50|24784.46|24704.46|24790.35|24710.35|24790.35|24710.35|24784.46|24704.46|10
1736186580000|2025-01-06 18:03:00|24790.14|24710.14|24790.73|24710.73|24790.86|24710.86|24790.09|24710.09|10
1736186590000|2025-01-06 18:03:10|24790.88|24710.88|24795.8|24715.8|24795.8|24715.8|24790.77|24710.77|10
1736186600000|2025-01-06 18:03:20|24797.09|24717.09|24802.6|24722.6|24802.6|24722.6|24797.09|24717.09|10
1736186610000|2025-01-06 18:03:30|24802.88|24722.88|24809|24729|24809|24729|24802.28|24722.28|10
1736186620000|2025-01-06 18:03:40|24809.66|24729.66|24812.15|24732.15|24812.44|24732.44|24809.66|24729.66|9
1736186630000|2025-01-06 18:03:50|24812.41|24732.41|24812.58|24732.58|24813.99|24733.99|24811.99|24731.99|10
1736186640000|2025-01-06 18:04:00|24812.49|24732.49|24813.46|24733.46|24813.46|24733.46|24812.46|24732.46|10
1736186650000|2025-01-06 18:04:10|24813.59|24733.59|24821.54|24741.54|24821.97|24741.97|24813.59|24733.59|10
1736186660000|2025-01-06 18:04:20|24821.03|24741.03|24816.27|24736.27|24821.03|24741.03|24816.27|24736.27|10
1736186670000|2025-01-06 18:04:30|24815.79|24735.79|24814.54|24734.54|24816.05|24736.05|24814.54|24734.54|9
1736186680000|2025-01-06 18:04:40|24813.7|24733.7|24813.72|24733.72|24813.86|24733.86|24812.53|24732.53|10
1736186690000|2025-01-06 18:04:50|24812.31|24732.31|24809.31|24729.31|24812.31|24732.31|24808.95|24728.95|10
1736186700000|2025-01-06 18:05:00|24809.29|24729.29|24804.05|24724.05|24809.58|24729.58|24804.05|24724.05|10
1736186710000|2025-01-06 18:05:10|24803.92|24723.92|24801.39|24721.39|24803.92|24723.92|24801.35|24721.35|10
1736186720000|2025-01-06 18:05:20|24801.42|24721.42|24798.52|24718.52|24801.73|24721.73|24798.52|24718.52|10
1736186730000|2025-01-06 18:05:30|24805.42|24725.42|24799.66|24719.66|24805.42|24725.42|24795.91|24715.91|10
1736186740000|2025-01-06 18:05:40|24800.09|24720.09|24801.79|24721.79|24802.23|24722.23|24799.51|24719.51|10
1736186750000|2025-01-06 18:05:50|24801.22|24721.22|24803.05|24723.05|24803.05|24723.05|24801.22|24721.22|10
1736186760000|2025-01-06 18:06:00|24803.18|24723.18|24815.25|24735.25|24815.25|24735.25|24803.05|24723.05|10
1736186770000|2025-01-06 18:06:10|24815.41|24735.41|24815.1|24735.1|24815.99|24735.99|24813.61|24733.61|10
1736186780000|2025-01-06 18:06:20|24815.13|24735.13|24815.32|24735.32|24815.47|24735.47|24814.55|24734.55|10
1736186790000|2025-01-06 18:06:30|24815.38|24735.38|24813.63|24733.63|24815.5|24735.5|24813.63|24733.63|10
1736186800000|2025-01-06 18:06:40|24806.9|24726.9|24806|24726|24806.9|24726.9|24805.9|24725.9|10
1736186810000|2025-01-06 18:06:50|24806.01|24726.01|24802.84|24722.84|24806.04|24726.04|24802.84|24722.84|10
1736186820000|2025-01-06 18:07:00|24801.89|24721.89|24799.92|24719.92|24801.9|24721.9|24799.92|24719.92|10
1736186830000|2025-01-06 18:07:10|24799.89|24719.89|24800.82|24720.82|24802.07|24722.07|24799.89|24719.89|10
1736186840000|2025-01-06 18:07:20|24799.55|24719.55|24804.25|24724.25|24804.25|24724.25|24799.55|24719.55|10
1736186850000|2025-01-06 18:07:30|24803.42|24723.42|24807.5|24727.5|24807.5|24727.5|24803.42|24723.42|9
1736186860000|2025-01-06 18:07:40|24807.59|24727.59|24808.47|24728.47|24809.19|24729.19|24807.57|24727.57|10
1736186870000|2025-01-06 18:07:50|24808.53|24728.53|24810.78|24730.78|24810.95|24730.95|24808.39|24728.39|9
1736186880000|2025-01-06 18:08:00|24810.88|24730.88|24818.3|24738.3|24818.3|24738.3|24810.69|24730.69|10
1736186890000|2025-01-06 18:08:10|24818.38|24738.38|24820.18|24740.18|24820.18|24740.18|24818.26|24738.26|9
1736186900000|2025-01-06 18:08:20|24820.3|24740.3|24818.88|24738.88|24820.55|24740.55|24818.58|24738.58|10
1736186910000|2025-01-06 18:08:30|24818.07|24738.07|24822.86|24742.86|24823.26|24743.26|24818.05|24738.05|10
1736186920000|2025-01-06 18:08:40|24822.37|24742.37|24823.06|24743.06|24823.88|24743.88|24822.02|24742.02|9
1736186930000|2025-01-06 18:08:50|24824.51|24744.51|24827.53|24747.53|24827.53|24747.53|24824.51|24744.51|10
1736186940000|2025-01-06 18:09:00|24827.55|24747.55|24829.92|24749.92|24829.92|24749.92|24827.36|24747.36|10
1736186950000|2025-01-06 18:09:10|24831.14|24751.14|24835.83|24755.83|24835.83|24755.83|24831.14|24751.14|10
1736186960000|2025-01-06 18:09:20|24838.48|24758.48|24831.43|24751.43|24838.48|24758.48|24830.91|24750.91|10
1736186970000|2025-01-06 18:09:30|24833.1|24753.1|24834.74|24754.74|24834.98|24754.98|24833.1|24753.1|10
1736186980000|2025-01-06 18:09:40|24834.75|24754.75|24832.19|24752.19|24834.75|24754.75|24832.17|24752.17|10
1736186990000|2025-01-06 18:09:50|24831.93|24751.93|24830.21|24750.21|24831.93|24751.93|24830.19|24750.19|10
1736187000000|2025-01-06 18:10:00|24830.16|24750.16|24831.3|24751.3|24831.99|24751.99|24830.16|24750.16|10
1736187010000|2025-01-06 18:10:10|24831.52|24751.52|24830.72|24750.72|24831.77|24751.77|24830.33|24750.33|10
1736187020000|2025-01-06 18:10:20|24829.61|24749.61|24829.63|24749.63|24830.4|24750.4|24829.6|24749.6|9
1736187030000|2025-01-06 18:10:30|24829.98|24749.98|24835.71|24755.71|24835.71|24755.71|24829.92|24749.92|10
1736187040000|2025-01-06 18:10:40|24835.44|24755.44|24840.5|24760.5|24840.5|24760.5|24835.44|24755.44|10
1736187050000|2025-01-06 18:10:50|24840.15|24760.15|24840.05|24760.05|24841.9|24761.9|24840.05|24760.05|10
1736187060000|2025-01-06 18:11:00|24840.48|24760.48|24840.33|24760.33|24840.72|24760.72|24839.67|24759.67|10
1736187070000|2025-01-06 18:11:10|24840.48|24760.48|24838.59|24758.59|24840.48|24760.48|24838.55|24758.55|9
1736187080000|2025-01-06 18:11:20|24838.25|24758.25|24835.71|24755.71|24838.25|24758.25|24835.71|24755.71|10
1736187090000|2025-01-06 18:11:30|24835.69|24755.69|24836.74|24756.74|24836.74|24756.74|24835.39|24755.39|9
1736187100000|2025-01-06 18:11:40|24836.67|24756.67|24836.6|24756.6|24837.08|24757.08|24836.57|24756.57|10
1736187110000|2025-01-06 18:11:50|24836.58|24756.58|24834.87|24754.87|24836.58|24756.58|24834.87|24754.87|10
1736187120000|2025-01-06 18:12:00|24834.57|24754.57|24832.46|24752.46|24834.57|24754.57|24832.26|24752.26|10
1736187130000|2025-01-06 18:12:10|24833|24753|24834.62|24754.62|24834.81|24754.81|24832.62|24752.62|10
1736187140000|2025-01-06 18:12:20|24833.6|24753.6|24833.1|24753.1|24834.34|24754.34|24833.1|24753.1|10
1736187150000|2025-01-06 18:12:30|24832.25|24752.25|24844.56|24764.56|24845.36|24765.36|24830.83|24750.83|10
1736187160000|2025-01-06 18:12:40|24844.81|24764.81|24847.69|24767.69|24847.7|24767.7|24844.81|24764.81|10
1736187170000|2025-01-06 18:12:50|24848.24|24768.24|24849.9|24769.9|24849.9|24769.9|24848.24|24768.24|10
1736187180000|2025-01-06 18:13:00|24849.68|24769.68|24837|24757|24849.68|24769.68|24836.45|24756.45|10
1736187190000|2025-01-06 18:13:10|24837.61|24757.61|24838.98|24758.98|24839.51|24759.51|24837.61|24757.61|10
1736187200000|2025-01-06 18:13:20|24839.02|24759.02|24840.85|24760.85|24840.85|24760.85|24838.84|24758.84|10
1736187210000|2025-01-06 18:13:30|24841.14|24761.14|24841.1|24761.1|24841.62|24761.62|24840.77|24760.77|9
1736187220000|2025-01-06 18:13:40|24840.27|24760.27|24841.09|24761.09|24841.09|24761.09|24839.94|24759.94|10
1736187230000|2025-01-06 18:13:50|24841.16|24761.16|24841.91|24761.91|24841.91|24761.91|24840.93|24760.93|8
1736187240000|2025-01-06 18:14:00|24841.87|24761.87|24841.82|24761.82|24842.84|24762.84|24841.82|24761.82|10
1736187250000|2025-01-06 18:14:10|24841.96|24761.96|24844.34|24764.34|24844.41|24764.41|24841.96|24761.96|10
1736187260000|2025-01-06 18:14:20|24845.17|24765.17|24844.17|24764.17|24846.06|24766.06|24843.78|24763.78|10
1736187270000|2025-01-06 18:14:30|24844.31|24764.31|24841.87|24761.87|24844.31|24764.31|24841.87|24761.87|10
1736187280000|2025-01-06 18:14:40|24841.95|24761.95|24841.28|24761.28|24841.95|24761.95|24841.1|24761.1|9
1736187290000|2025-01-06 18:14:50|24841.53|24761.53|24842.07|24762.07|24842.82|24762.82|24841.53|24761.53|9
1736187300000|2025-01-06 18:15:00|24842.09|24762.09|24844.24|24764.24|24845.57|24765.57|24842.09|24762.09|10
1736187310000|2025-01-06 18:15:10|24844.58|24764.58|24845.98|24765.98|24845.98|24765.98|24844.58|24764.58|9
1736187320000|2025-01-06 18:15:20|24845.69|24765.69|24844.92|24764.92|24845.96|24765.96|24844.6|24764.6|10
1736187330000|2025-01-06 18:15:30|24845.12|24765.12|24843.19|24763.19|24845.33|24765.33|24843.19|24763.19|9
1736187340000|2025-01-06 18:15:40|24843.17|24763.17|24843.13|24763.13|24843.17|24763.17|24842.6|24762.6|9
1736187350000|2025-01-06 18:15:50|24843.47|24763.47|24847.39|24767.39|24847.39|24767.39|24843.47|24763.47|10
1736187360000|2025-01-06 18:16:00|24847.5|24767.5|24847.85|24767.85|24848.58|24768.58|24847.5|24767.5|9
1736187370000|2025-01-06 18:16:10|24847.1|24767.1|24849.68|24769.68|24849.68|24769.68|24846.88|24766.88|10
1736187380000|2025-01-06 18:16:20|24849.86|24769.86|24849.42|24769.42|24849.86|24769.86|24849.06|24769.06|9
1736187390000|2025-01-06 18:16:30|24849.39|24769.39|24849.86|24769.86|24849.86|24769.86|24848.61|24768.61|10
1736187400000|2025-01-06 18:16:40|24850.08|24770.08|24849.31|24769.31|24850.54|24770.54|24849.31|24769.31|9
1736187410000|2025-01-06 18:16:50|24849.57|24769.57|24846.05|24766.05|24849.57|24769.57|24846.05|24766.05|10
1736187420000|2025-01-06 18:17:00|24845.77|24765.77|24845.61|24765.61|24845.77|24765.77|24845.16|24765.16|10
1736187430000|2025-01-06 18:17:10|24845.89|24765.89|24844.28|24764.28|24845.89|24765.89|24844.28|24764.28|9
1736187440000|2025-01-06 18:17:20|24844.07|24764.07|24838.9|24758.9|24844.07|24764.07|24838.8|24758.8|10
1736187450000|2025-01-06 18:17:30|24838.78|24758.78|24835.38|24755.38|24838.78|24758.78|24835.29|24755.29|10
1736187460000|2025-01-06 18:17:40|24835.12|24755.12|24835.89|24755.89|24835.89|24755.89|24833.42|24753.42|10
1736187470000|2025-01-06 18:17:50|24836.24|24756.24|24835.77|24755.77|24837.3|24757.3|24835.28|24755.28|9
1736187480000|2025-01-06 18:18:00|24835.94|24755.94|24837.36|24757.36|24837.79|24757.79|24835.94|24755.94|10
1736187490000|2025-01-06 18:18:10|24837.38|24757.38|24836.4|24756.4|24838.23|24758.23|24835.85|24755.85|10
1736187500000|2025-01-06 18:18:20|24837.93|24757.93|24841.4|24761.4|24841.4|24761.4|24837.93|24757.93|9
1736187510000|2025-01-06 18:18:30|24841.01|24761.01|24842.34|24762.34|24842.34|24762.34|24841.01|24761.01|10
1736187520000|2025-01-06 18:18:40|24842.55|24762.55|24842.68|24762.68|24843.24|24763.24|24842.55|24762.55|8
1736187530000|2025-01-06 18:18:50|24842.69|24762.69|24842.86|24762.86|24843.39|24763.39|24842.3|24762.3|10
1736187540000|2025-01-06 18:19:00|24843.36|24763.36|24842.29|24762.29|24843.61|24763.61|24841.74|24761.74|10
1736187550000|2025-01-06 18:19:10|24841.48|24761.48|24841.98|24761.98|24842.71|24762.71|24841.48|24761.48|10
1736187560000|2025-01-06 18:19:20|24842.03|24762.03|24842.58|24762.58|24842.58|24762.58|24841.78|24761.78|10
1736187570000|2025-01-06 18:19:30|24842.5|24762.5|24842.75|24762.75|24842.75|24762.75|24842.49|24762.49|9
1736187580000|2025-01-06 18:19:40|24841.98|24761.98|24842.26|24762.26|24842.65|24762.65|24841.64|24761.64|10
1736187590000|2025-01-06 18:19:50|24842.49|24762.49|24844.54|24764.54|24844.54|24764.54|24842.49|24762.49|10
1736187600000|2025-01-06 18:20:00|24844.56|24764.56|24846.04|24766.04|24846.77|24766.77|24844.56|24764.56|10
1736187610000|2025-01-06 18:20:10|24846.71|24766.71|24860.68|24780.68|24860.68|24780.68|24846.71|24766.71|10
1736187620000|2025-01-06 18:20:20|24860.91|24780.91|24863.93|24783.93|24863.93|24783.93|24860.54|24780.54|10
1736187630000|2025-01-06 18:20:30|24863.28|24783.28|24859.44|24779.44|24863.35|24783.35|24859.44|24779.44|10
1736187640000|2025-01-06 18:20:40|24859.38|24779.38|24862.34|24782.34|24862.94|24782.94|24859.38|24779.38|10
1736187650000|2025-01-06 18:20:50|24862.44|24782.44|24863.21|24783.21|24863.21|24783.21|24862.44|24782.44|10
1736187660000|2025-01-06 18:21:00|24861.32|24781.32|24863.23|24783.23|24864.2|24784.2|24861.32|24781.32|10
1736187670000|2025-01-06 18:21:10|24863.17|24783.17|24863.18|24783.18|24863.83|24783.83|24863.04|24783.04|10
1736187680000|2025-01-06 18:21:20|24862.44|24782.44|24860.88|24780.88|24862.71|24782.71|24860.87|24780.87|10
1736187690000|2025-01-06 18:21:30|24860.8|24780.8|24863.61|24783.61|24863.61|24783.61|24860.43|24780.43|10
1736187700000|2025-01-06 18:21:40|24863.59|24783.59|24867.49|24787.49|24867.49|24787.49|24863.59|24783.59|10
1736187710000|2025-01-06 18:21:50|24867.67|24787.67|24868.66|24788.66|24868.66|24788.66|24866.65|24786.65|10
1736187720000|2025-01-06 18:22:00|24872.38|24792.38|24873.27|24793.27|24873.64|24793.64|24871.97|24791.97|10
1736187730000|2025-01-06 18:22:10|24874.26|24794.26|24877.03|24797.03|24877.03|24797.03|24873.98|24793.98|10
1736187740000|2025-01-06 18:22:20|24877.46|24797.46|24885.24|24805.24|24885.24|24805.24|24877.46|24797.46|10
1736187750000|2025-01-06 18:22:30|24885.47|24805.47|24887.1|24807.1|24887.1|24807.1|24885.47|24805.47|10
1736187760000|2025-01-06 18:22:40|24887.06|24807.06|24886.51|24806.51|24887.06|24807.06|24885.91|24805.91|10
1736187770000|2025-01-06 18:22:50|24885.91|24805.91|24883.13|24803.13|24886.21|24806.21|24883.13|24803.13|9
1736187780000|2025-01-06 18:23:00|24883.19|24803.19|24887.32|24807.32|24887.32|24807.32|24883.19|24803.19|9
1736187790000|2025-01-06 18:23:10|24886.97|24806.97|24890|24810|24890|24810|24886.97|24806.97|10
1736187800000|2025-01-06 18:23:20|24890.08|24810.08|24891.39|24811.39|24891.39|24811.39|24890.08|24810.08|10
1736187810000|2025-01-06 18:23:30|24890.73|24810.73|24891.89|24811.89|24891.89|24811.89|24890.21|24810.21|10
1736187820000|2025-01-06 18:23:40|24891.86|24811.86|24894.96|24814.96|24894.96|24814.96|24891.86|24811.86|9
1736187830000|2025-01-06 18:23:50|24894.89|24814.89|24893.6|24813.6|24894.89|24814.89|24893.6|24813.6|9
1736187840000|2025-01-06 18:24:00|24897.04|24817.04|24895.94|24815.94|24898.47|24818.47|24895.94|24815.94|10
1736187850000|2025-01-06 18:24:10|24895.24|24815.24|24894.95|24814.95|24895.8|24815.8|24894.95|24814.95|9
1736187860000|2025-01-06 18:24:20|24894.63|24814.63|24892.06|24812.06|24894.63|24814.63|24892.06|24812.06|9
1736187870000|2025-01-06 18:24:30|24892.01|24812.01|24889.17|24809.17|24892.03|24812.03|24889.17|24809.17|9
1736187880000|2025-01-06 18:24:40|24890.55|24810.55|24886.42|24806.42|24891.69|24811.69|24886.42|24806.42|10
1736187890000|2025-01-06 18:24:50|24886.31|24806.31|24882.47|24802.47|24886.34|24806.34|24882.47|24802.47|10
1736187900000|2025-01-06 18:25:00|24882.3|24802.3|24877.77|24797.77|24882.64|24802.64|24877.47|24797.47|10
1736187910000|2025-01-06 18:25:10|24877.58|24797.58|24876.26|24796.26|24877.58|24797.58|24876.26|24796.26|10
1736187920000|2025-01-06 18:25:20|24875.76|24795.76|24873.35|24793.35|24875.76|24795.76|24872.54|24792.54|10
1736187930000|2025-01-06 18:25:30|24873.79|24793.79|24872.04|24792.04|24873.81|24793.81|24871.99|24791.99|10
1736187940000|2025-01-06 18:25:40|24871.84|24791.84|24870.31|24790.31|24872.37|24792.37|24870.31|24790.31|10
1736187950000|2025-01-06 18:25:50|24870.68|24790.68|24872.25|24792.25|24872.6|24792.6|24870.68|24790.68|10
1736187960000|2025-01-06 18:26:00|24872.41|24792.41|24869.98|24789.98|24872.84|24792.84|24869.23|24789.23|9
1736187970000|2025-01-06 18:26:10|24870.11|24790.11|24870.34|24790.34|24870.41|24790.41|24868.58|24788.58|9
1736187980000|2025-01-06 18:26:20|24870.19|24790.19|24872.8|24792.8|24872.8|24792.8|24869.71|24789.71|10
1736187990000|2025-01-06 18:26:30|24873.52|24793.52|24873.1|24793.1|24873.63|24793.63|24873.09|24793.09|10
1736188000000|2025-01-06 18:26:40|24873.48|24793.48|24874.1|24794.1|24874.1|24794.1|24872.68|24792.68|10
1736188010000|2025-01-06 18:26:50|24874.25|24794.25|24872.91|24792.91|24874.73|24794.73|24872.91|24792.91|10
1736188020000|2025-01-06 18:27:00|24872.98|24792.98|24871.93|24791.93|24872.98|24792.98|24870.61|24790.61|10
1736188030000|2025-01-06 18:27:10|24872.26|24792.26|24872.75|24792.75|24872.93|24792.93|24872.26|24792.26|10
1736188040000|2025-01-06 18:27:20|24873.02|24793.02|24873.62|24793.62|24873.87|24793.87|24873.02|24793.02|10
1736188050000|2025-01-06 18:27:30|24873.65|24793.65|24878.03|24798.03|24878.03|24798.03|24873.62|24793.62|9
1736188060000|2025-01-06 18:27:40|24877.75|24797.75|24876.89|24796.89|24877.88|24797.88|24876.61|24796.61|10
1736188070000|2025-01-06 18:27:50|24876.9|24796.9|24877.65|24797.65|24877.72|24797.72|24876.9|24796.9|10
1736188080000|2025-01-06 18:28:00|24877.96|24797.96|24878.34|24798.34|24878.62|24798.62|24877.7|24797.7|10
1736188090000|2025-01-06 18:28:10|24878.42|24798.42|24876.79|24796.79|24878.42|24798.42|24876.79|24796.79|10
1736188100000|2025-01-06 18:28:20|24876.97|24796.97|24877.42|24797.42|24877.44|24797.44|24876.26|24796.26|9
1736188110000|2025-01-06 18:28:30|24878.29|24798.29|24878.71|24798.71|24878.91|24798.91|24877.52|24797.52|10
1736188120000|2025-01-06 18:28:40|24878.47|24798.47|24877.35|24797.35|24878.47|24798.47|24877.35|24797.35|10
1736188130000|2025-01-06 18:28:50|24876.94|24796.94|24875.91|24795.91|24876.94|24796.94|24875.58|24795.58|10
1736188140000|2025-01-06 18:29:00|24875.85|24795.85|24878.1|24798.1|24878.1|24798.1|24875.85|24795.85|10
1736188150000|2025-01-06 18:29:10|24878.5|24798.5|24881.19|24801.19|24881.19|24801.19|24878.5|24798.5|10
1736188160000|2025-01-06 18:29:20|24881.23|24801.23|24881.32|24801.32|24881.63|24801.63|24881.03|24801.03|9
1736188170000|2025-01-06 18:29:30|24881.39|24801.39|24880.97|24800.97|24881.62|24801.62|24880.93|24800.93|10
1736188180000|2025-01-06 18:29:40|24880.68|24800.68|24881.66|24801.66|24882.43|24802.43|24880.68|24800.68|10
1736188190000|2025-01-06 18:29:50|24881.49|24801.49|24882.1|24802.1|24882.1|24802.1|24881.49|24801.49|10
1736188200000|2025-01-06 18:30:00|24882.11|24802.11|24886|24806|24886.26|24806.26|24882.11|24802.11|10
1736188210000|2025-01-06 18:30:10|24885.12|24805.12|24884.08|24804.08|24885.37|24805.37|24883.88|24803.88|9
1736188220000|2025-01-06 18:30:20|24884.67|24804.67|24886.04|24806.04|24886.82|24806.82|24884.67|24804.67|10
1736188230000|2025-01-06 18:30:30|24886.05|24806.05|24885.77|24805.77|24886.4|24806.4|24885.77|24805.77|9
1736188240000|2025-01-06 18:30:40|24888.67|24808.67|24891.32|24811.32|24891.32|24811.32|24888.62|24808.62|10
1736188250000|2025-01-06 18:30:50|24890.62|24810.62|24892.13|24812.13|24892.13|24812.13|24890.56|24810.56|10
1736188260000|2025-01-06 18:31:00|24891.61|24811.61|24894.62|24814.62|24894.62|24814.62|24891.41|24811.41|10
1736188270000|2025-01-06 18:31:10|24895.05|24815.05|24898.8|24818.8|24898.8|24818.8|24895.05|24815.05|9
1736188280000|2025-01-06 18:31:20|24898.81|24818.81|24902.38|24822.38|24902.51|24822.51|24898.81|24818.81|10
1736188290000|2025-01-06 18:31:30|24900.23|24820.23|24899.23|24819.23|24900.23|24820.23|24898.88|24818.88|8
1736188300000|2025-01-06 18:31:40|24898.56|24818.56|24898.98|24818.98|24899.33|24819.33|24897.87|24817.87|10
1736188310000|2025-01-06 18:31:50|24899.04|24819.04|24896.98|24816.98|24899.1|24819.1|24896.98|24816.98|10
1736188320000|2025-01-06 18:32:00|24896.64|24816.64|24894.56|24814.56|24896.64|24816.64|24894.56|24814.56|10
1736188330000|2025-01-06 18:32:10|24894.6|24814.6|24893.46|24813.46|24894.92|24814.92|24892.93|24812.93|10
1736188340000|2025-01-06 18:32:20|24893.37|24813.37|24892.36|24812.36|24893.37|24813.37|24891.99|24811.99|10
1736188350000|2025-01-06 18:32:30|24892.66|24812.66|24892.68|24812.68|24892.8|24812.8|24892.3|24812.3|10
1736188360000|2025-01-06 18:32:40|24891.84|24811.84|24892.19|24812.19|24892.4|24812.4|24891.42|24811.42|10
1736188370000|2025-01-06 18:32:50|24891.91|24811.91|24892.54|24812.54|24893.81|24813.81|24891.91|24811.91|10
1736188380000|2025-01-06 18:33:00|24892.48|24812.48|24891.93|24811.93|24892.99|24812.99|24890.62|24810.62|10
1736188390000|2025-01-06 18:33:10|24891.71|24811.71|24894.2|24814.2|24894.2|24814.2|24891.71|24811.71|10
1736188400000|2025-01-06 18:33:20|24894.12|24814.12|24897.06|24817.06|24897.06|24817.06|24894.12|24814.12|10
1736188410000|2025-01-06 18:33:30|24897.07|24817.07|24899.69|24819.69|24899.69|24819.69|24896.9|24816.9|10
1736188420000|2025-01-06 18:33:40|24899.86|24819.86|24900.06|24820.06|24900.88|24820.88|24899.86|24819.86|10
1736188430000|2025-01-06 18:33:50|24900.24|24820.24|24900.83|24820.83|24900.83|24820.83|24900.24|24820.24|10
1736188440000|2025-01-06 18:34:00|24900.84|24820.84|24900.95|24820.95|24901.42|24821.42|24900.84|24820.84|10
1736188450000|2025-01-06 18:34:10|24901.01|24821.01|24902.2|24822.2|24902.4|24822.4|24901.01|24821.01|9
1736188460000|2025-01-06 18:34:20|24901.9|24821.9|24902.38|24822.38|24902.38|24822.38|24901.63|24821.63|10
1736188470000|2025-01-06 18:34:30|24902.68|24822.68|24904.21|24824.21|24904.21|24824.21|24902.68|24822.68|10
1736188480000|2025-01-06 18:34:40|24904.45|24824.45|24904.51|24824.51|24905.06|24825.06|24904.44|24824.44|10
1736188490000|2025-01-06 18:34:50|24904.35|24824.35|24903.42|24823.42|24904.35|24824.35|24899.82|24819.82|10
1736188500000|2025-01-06 18:35:00|24903.18|24823.18|24908.7|24828.7|24908.7|24828.7|24902.87|24822.87|10
1736188510000|2025-01-06 18:35:10|24908.1|24828.1|24908.29|24828.29|24909.86|24829.86|24907.96|24827.96|10
1736188520000|2025-01-06 18:35:20|24908.65|24828.65|24909.06|24829.06|24910.04|24830.04|24908.65|24828.65|10
1736188530000|2025-01-06 18:35:30|24908.81|24828.81|24910.9|24830.9|24911.89|24831.89|24908.75|24828.75|10
1736188540000|2025-01-06 18:35:40|24910.01|24830.01|24908.94|24828.94|24910.01|24830.01|24908.94|24828.94|10
1736188550000|2025-01-06 18:35:50|24908.96|24828.96|24908.98|24828.98|24908.98|24828.98|24907.6|24827.6|10
1736188560000|2025-01-06 18:36:00|24909.43|24829.43|24915.93|24835.93|24916.01|24836.01|24909.43|24829.43|10
1736188570000|2025-01-06 18:36:10|24917.02|24837.02|24917.43|24837.43|24918|24838|24917.02|24837.02|10
1736188580000|2025-01-06 18:36:20|24917.53|24837.53|24921.77|24841.77|24921.77|24841.77|24917.53|24837.53|10
1736188590000|2025-01-06 18:36:30|24921.55|24841.55|24923.04|24843.04|24923.32|24843.32|24921.55|24841.55|10
1736188600000|2025-01-06 18:36:40|24923.44|24843.44|24926.67|24846.67|24926.7|24846.7|24922.77|24842.77|10
1736188610000|2025-01-06 18:36:50|24926.87|24846.87|24927.15|24847.15|24927.36|24847.36|24926.86|24846.86|10
1736188620000|2025-01-06 18:37:00|24927.32|24847.32|24928.28|24848.28|24928.28|24848.28|24927.08|24847.08|9
1736188630000|2025-01-06 18:37:10|24928.35|24848.35|24929.05|24849.05|24929.05|24849.05|24927.2|24847.2|10
1736188640000|2025-01-06 18:37:20|24929|24849|24930.05|24850.05|24930.05|24850.05|24928.76|24848.76|9
1736188650000|2025-01-06 18:37:30|24930.01|24850.01|24927.45|24847.45|24930.01|24850.01|24927.01|24847.01|10
1736188660000|2025-01-06 18:37:40|24927.49|24847.49|24925.95|24845.95|24927.49|24847.49|24925.72|24845.72|9
1736188670000|2025-01-06 18:37:50|24926.03|24846.03|24926.99|24846.99|24926.99|24846.99|24926.03|24846.03|10
1736188680000|2025-01-06 18:38:00|24927.83|24847.83|24929.32|24849.32|24929.32|24849.32|24927.83|24847.83|10
1736188690000|2025-01-06 18:38:10|24929.33|24849.33|24929.4|24849.4|24929.41|24849.41|24929.16|24849.16|9
1736188700000|2025-01-06 18:38:20|24930.01|24850.01|24928.08|24848.08|24930.04|24850.04|24926.04|24846.04|10
1736188710000|2025-01-06 18:38:30|24927.99|24847.99|24929.94|24849.94|24929.94|24849.94|24927.87|24847.87|10
1736188720000|2025-01-06 18:38:40|24930.21|24850.21|24931.16|24851.16|24931.16|24851.16|24930.2|24850.2|10
1736188730000|2025-01-06 18:38:50|24931.46|24851.46|24932.64|24852.64|24932.64|24852.64|24931.46|24851.46|10
1736188740000|2025-01-06 18:39:00|24932.55|24852.55|24929.97|24849.97|24932.64|24852.64|24929.89|24849.89|10
1736188750000|2025-01-06 18:39:10|24929.98|24849.98|24928.27|24848.27|24929.98|24849.98|24928.24|24848.24|10
1736188760000|2025-01-06 18:39:20|24928.25|24848.25|24928.78|24848.78|24929.37|24849.37|24928.25|24848.25|9
1736188770000|2025-01-06 18:39:30|24928.74|24848.74|24928.97|24848.97|24929.17|24849.17|24928.74|24848.74|10
1736188780000|2025-01-06 18:39:40|24929.23|24849.23|24935.81|24855.81|24935.81|24855.81|24929.23|24849.23|10
1736188790000|2025-01-06 18:39:50|24935.84|24855.84|24934.95|24854.95|24936.26|24856.26|24934.95|24854.95|10
1736188800000|2025-01-06 18:40:00|24934.89|24854.89|24931.69|24851.69|24934.89|24854.89|24931.69|24851.69|10
1736188810000|2025-01-06 18:40:10|24931.7|24851.7|24929.23|24849.23|24931.7|24851.7|24929.06|24849.06|10
1736188820000|2025-01-06 18:40:20|24928.41|24848.41|24922.76|24842.76|24928.41|24848.41|24922.76|24842.76|10
1736188830000|2025-01-06 18:40:30|24922.38|24842.38|24923.13|24843.13|24923.5|24843.5|24922.32|24842.32|10
1736188840000|2025-01-06 18:40:40|24923.25|24843.25|24924.6|24844.6|24924.6|24844.6|24923.25|24843.25|10
1736188850000|2025-01-06 18:40:50|24924.79|24844.79|24924.31|24844.31|24925.25|24845.25|24924.31|24844.31|10
1736188860000|2025-01-06 18:41:00|24924.36|24844.36|24924.66|24844.66|24925.25|24845.25|24924|24844|10
1736188870000|2025-01-06 18:41:10|24924.78|24844.78|24919.18|24839.18|24924.78|24844.78|24919.18|24839.18|10
1736188880000|2025-01-06 18:41:20|24918.58|24838.58|24918.18|24838.18|24919.42|24839.42|24918.02|24838.02|10
1736188890000|2025-01-06 18:41:30|24918.29|24838.29|24917.7|24837.7|24918.69|24838.69|24917.7|24837.7|10
1736188900000|2025-01-06 18:41:40|24917.77|24837.77|24917.01|24837.01|24917.9|24837.9|24915.16|24835.16|10
1736188910000|2025-01-06 18:41:50|24918.41|24838.41|24921.11|24841.11|24921.11|24841.11|24918.41|24838.41|10
1736188920000|2025-01-06 18:42:00|24920.97|24840.97|24916.39|24836.39|24920.97|24840.97|24916.16|24836.16|10
1736188930000|2025-01-06 18:42:10|24916.57|24836.57|24911.65|24831.65|24916.57|24836.57|24911.45|24831.45|10
1736188940000|2025-01-06 18:42:20|24910.98|24830.98|24908.75|24828.75|24910.98|24830.98|24908.75|24828.75|10
1736188950000|2025-01-06 18:42:30|24908.76|24828.76|24907.47|24827.47|24909.07|24829.07|24906.72|24826.72|10
1736188960000|2025-01-06 18:42:40|24907.22|24827.22|24905.8|24825.8|24907.32|24827.32|24905.8|24825.8|9
1736188970000|2025-01-06 18:42:50|24905.1|24825.1|24902.17|24822.17|24905.1|24825.1|24902.06|24822.06|10
1736188980000|2025-01-06 18:43:00|24902.05|24822.05|24897.97|24817.97|24902.05|24822.05|24895.77|24815.77|10
1736188990000|2025-01-06 18:43:10|24898.76|24818.76|24906.64|24826.64|24906.64|24826.64|24898.76|24818.76|10
1736189000000|2025-01-06 18:43:20|24906.68|24826.68|24905.33|24825.33|24906.68|24826.68|24905.33|24825.33|9
1736189010000|2025-01-06 18:43:30|24905.3|24825.3|24907.11|24827.11|24907.17|24827.17|24904.46|24824.46|10
1736189020000|2025-01-06 18:43:40|24907.13|24827.13|24910.48|24830.48|24910.48|24830.48|24906.2|24826.2|10
1736189030000|2025-01-06 18:43:50|24910.2|24830.2|24910.8|24830.8|24910.97|24830.97|24910.04|24830.04|10
1736189040000|2025-01-06 18:44:00|24910.74|24830.74|24914.82|24834.82|24915.03|24835.03|24910.74|24830.74|10
1736189050000|2025-01-06 18:44:10|24915.22|24835.22|24915.18|24835.18|24915.63|24835.63|24914.94|24834.94|10
1736189060000|2025-01-06 18:44:20|24914.76|24834.76|24915.81|24835.81|24916.46|24836.46|24913.46|24833.46|10
1736189070000|2025-01-06 18:44:30|24915.58|24835.58|24916.36|24836.36|24916.36|24836.36|24915.53|24835.53|10
1736189080000|2025-01-06 18:44:40|24916.51|24836.51|24915.88|24835.88|24916.68|24836.68|24915.04|24835.04|9
1736189090000|2025-01-06 18:44:50|24915.89|24835.89|24915.25|24835.25|24917.31|24837.31|24915.25|24835.25|10
1736189100000|2025-01-06 18:45:00|24915.24|24835.24|24906.03|24826.03|24915.24|24835.24|24905.35|24825.35|10
1736189110000|2025-01-06 18:45:10|24905.94|24825.94|24911.71|24831.71|24912.61|24832.61|24905.43|24825.43|10
1736189120000|2025-01-06 18:45:20|24911.43|24831.43|24908.26|24828.26|24911.43|24831.43|24908.26|24828.26|10
1736189130000|2025-01-06 18:45:30|24907.5|24827.5|24898.69|24818.69|24907.5|24827.5|24898.69|24818.69|10
1736189140000|2025-01-06 18:45:40|24897.91|24817.91|24886.73|24806.73|24897.91|24817.91|24886.73|24806.73|10
1736189150000|2025-01-06 18:45:50|24885.76|24805.76|24876.61|24796.61|24885.76|24805.76|24876.61|24796.61|10
1736189160000|2025-01-06 18:46:00|24876.69|24796.69|24881.37|24801.37|24881.37|24801.37|24876.69|24796.69|10
1736189170000|2025-01-06 18:46:10|24880.86|24800.86|24885.29|24805.29|24885.29|24805.29|24880.86|24800.86|10
1736189180000|2025-01-06 18:46:20|24885.57|24805.57|24887.4|24807.4|24887.4|24807.4|24884.8|24804.8|10
1736189190000|2025-01-06 18:46:30|24888.13|24808.13|24885.28|24805.28|24888.32|24808.32|24884.46|24804.46|10
1736189200000|2025-01-06 18:46:40|24885.72|24805.72|24888.24|24808.24|24888.36|24808.36|24885.72|24805.72|10
1736189210000|2025-01-06 18:46:50|24888.05|24808.05|24886.3|24806.3|24888.46|24808.46|24886.3|24806.3|10
1736189220000|2025-01-06 18:47:00|24886.24|24806.24|24888.63|24808.63|24888.63|24808.63|24884.67|24804.67|10
1736189230000|2025-01-06 18:47:10|24888.79|24808.79|24889.38|24809.38|24889.38|24809.38|24888.41|24808.41|10
1736189240000|2025-01-06 18:47:20|24889.39|24809.39|24885.05|24805.05|24889.39|24809.39|24885.05|24805.05|10
1736189250000|2025-01-06 18:47:30|24885.16|24805.16|24887.47|24807.47|24887.47|24807.47|24885.16|24805.16|9
1736189260000|2025-01-06 18:47:40|24887.44|24807.44|24885.67|24805.67|24890.69|24810.69|24885.67|24805.67|10
1736189270000|2025-01-06 18:47:50|24885.69|24805.69|24887.08|24807.08|24887.21|24807.21|24885.66|24805.66|10
1736189280000|2025-01-06 18:48:00|24887.06|24807.06|24886.94|24806.94|24887.06|24807.06|24886.52|24806.52|10
1736189290000|2025-01-06 18:48:10|24888|24808|24895.22|24815.22|24895.22|24815.22|24888|24808|10
1736189300000|2025-01-06 18:48:20|24895.28|24815.28|24895.61|24815.61|24896.27|24816.27|24894.71|24814.71|10
1736189310000|2025-01-06 18:48:30|24894.69|24814.69|24890.23|24810.23|24894.69|24814.69|24890.23|24810.23|10
1736189320000|2025-01-06 18:48:40|24889.66|24809.66|24887.23|24807.23|24889.66|24809.66|24887.23|24807.23|9
1736189330000|2025-01-06 18:48:50|24886.29|24806.29|24882.63|24802.63|24886.29|24806.29|24882.63|24802.63|10
1736189340000|2025-01-06 18:49:00|24882.59|24802.59|24875.62|24795.62|24882.59|24802.59|24875.62|24795.62|10
1736189350000|2025-01-06 18:49:10|24874.64|24794.64|24875.09|24795.09|24875.09|24795.09|24874.64|24794.64|10
1736189360000|2025-01-06 18:49:20|24873.97|24793.97|24869.64|24789.64|24874.18|24794.18|24869.64|24789.64|10
1736189370000|2025-01-06 18:49:30|24869.23|24789.23|24866.8|24786.8|24869.23|24789.23|24866.8|24786.8|10
1736189380000|2025-01-06 18:49:40|24866.7|24786.7|24860.71|24780.71|24866.7|24786.7|24860.71|24780.71|10
1736189390000|2025-01-06 18:49:50|24859.76|24779.76|24856.33|24776.33|24859.77|24779.77|24856.33|24776.33|10
1736189400000|2025-01-06 18:50:00|24856.22|24776.22|24850.97|24770.97|24856.22|24776.22|24850.59|24770.59|10
1736189410000|2025-01-06 18:50:10|24850.95|24770.95|24848.84|24768.84|24851.92|24771.92|24848.56|24768.56|10
1736189420000|2025-01-06 18:50:20|24848.79|24768.79|24850.78|24770.78|24850.78|24770.78|24848.79|24768.79|10
1736189430000|2025-01-06 18:50:30|24850.62|24770.62|24851.91|24771.91|24851.91|24771.91|24848.58|24768.58|10
1736189440000|2025-01-06 18:50:40|24852.23|24772.23|24852.38|24772.38|24855.16|24775.16|24851.6|24771.6|10
1736189450000|2025-01-06 18:50:50|24852.31|24772.31|24852.28|24772.28|24852.42|24772.42|24851.06|24771.06|10
1736189460000|2025-01-06 18:51:00|24852.07|24772.07|24850.76|24770.76|24852.07|24772.07|24849.6|24769.6|10
1736189470000|2025-01-06 18:51:10|24850.95|24770.95|24851.77|24771.77|24851.77|24771.77|24850.76|24770.76|10
1736189480000|2025-01-06 18:51:20|24852.2|24772.2|24855.89|24775.89|24855.89|24775.89|24852.07|24772.07|10
1736189490000|2025-01-06 18:51:30|24855.9|24775.9|24863.13|24783.13|24863.13|24783.13|24855.9|24775.9|10
1736189500000|2025-01-06 18:51:40|24863.2|24783.2|24865.57|24785.57|24865.93|24785.93|24863.2|24783.2|10
1736189510000|2025-01-06 18:51:50|24865.69|24785.69|24870.57|24790.57|24870.57|24790.57|24865.69|24785.69|10
1736189520000|2025-01-06 18:52:00|24870.56|24790.56|24867.89|24787.89|24871.11|24791.11|24867.08|24787.08|10
1736189530000|2025-01-06 18:52:10|24867.88|24787.88|24871.59|24791.59|24873.89|24793.89|24867.88|24787.88|10
1736189540000|2025-01-06 18:52:20|24872.02|24792.02|24872.34|24792.34|24873.13|24793.13|24871.79|24791.79|10
1736189550000|2025-01-06 18:52:30|24873.61|24793.61|24872.84|24792.84|24874.26|24794.26|24872.84|24792.84|9
1736189560000|2025-01-06 18:52:40|24872.8|24792.8|24872.66|24792.66|24872.8|24792.8|24871.61|24791.61|10
1736189570000|2025-01-06 18:52:50|24872.54|24792.54|24872.4|24792.4|24872.75|24792.75|24872.37|24792.37|10
1736189580000|2025-01-06 18:53:00|24872.35|24792.35|24872.72|24792.72|24872.72|24792.72|24872.15|24792.15|10
1736189590000|2025-01-06 18:53:10|24872.81|24792.81|24874.4|24794.4|24874.4|24794.4|24872.76|24792.76|9
1736189600000|2025-01-06 18:53:20|24874.44|24794.44|24879.1|24799.1|24879.1|24799.1|24874.01|24794.01|10
1736189610000|2025-01-06 18:53:30|24879.68|24799.68|24884.54|24804.54|24884.77|24804.77|24879.68|24799.68|10
1736189620000|2025-01-06 18:53:40|24884.61|24804.61|24888.73|24808.73|24888.92|24808.92|24884.33|24804.33|10
1736189630000|2025-01-06 18:53:50|24888.64|24808.64|24887.72|24807.72|24888.64|24808.64|24887.72|24807.72|10
1736189640000|2025-01-06 18:54:00|24887.3|24807.3|24882.86|24802.86|24887.3|24807.3|24882.61|24802.61|9
1736189650000|2025-01-06 18:54:10|24883.76|24803.76|24880.98|24800.98|24883.76|24803.76|24880.87|24800.87|10
1736189660000|2025-01-06 18:54:20|24881.48|24801.48|24879.79|24799.79|24881.48|24801.48|24878.9|24798.9|9
1736189670000|2025-01-06 18:54:30|24879.8|24799.8|24880.24|24800.24|24880.24|24800.24|24879.33|24799.33|9
1736189680000|2025-01-06 18:54:40|24879.55|24799.55|24878.45|24798.45|24882.8|24802.8|24878.45|24798.45|10
1736189690000|2025-01-06 18:54:50|24878.59|24798.59|24880.01|24800.01|24880.01|24800.01|24878.59|24798.59|9
1736189700000|2025-01-06 18:55:00|24880.39|24800.39|24884.54|24804.54|24884.78|24804.78|24880.39|24800.39|9
1736189710000|2025-01-06 18:55:10|24881.54|24801.54|24886.38|24806.38|24886.39|24806.39|24881.54|24801.54|9
1736189720000|2025-01-06 18:55:20|24886.28|24806.28|24886.45|24806.45|24887.45|24807.45|24886.28|24806.28|10
1736189730000|2025-01-06 18:55:30|24886.63|24806.63|24888.51|24808.51|24888.51|24808.51|24886.54|24806.54|10
1736189740000|2025-01-06 18:55:40|24888.64|24808.64|24886.77|24806.77|24888.64|24808.64|24886.77|24806.77|10
1736189750000|2025-01-06 18:55:50|24886.56|24806.56|24886.26|24806.26|24886.56|24806.56|24885.75|24805.75|10
1736189760000|2025-01-06 18:56:00|24887.11|24807.11|24890.32|24810.32|24890.32|24810.32|24887.11|24807.11|10
1736189770000|2025-01-06 18:56:10|24890.26|24810.26|24890.86|24810.86|24890.86|24810.86|24889.69|24809.69|10
1736189780000|2025-01-06 18:56:20|24891.04|24811.04|24889.01|24809.01|24891.3|24811.3|24889.01|24809.01|10
1736189790000|2025-01-06 18:56:30|24888.79|24808.79|24888.04|24808.04|24888.79|24808.79|24887.69|24807.69|10
1736189800000|2025-01-06 18:56:40|24887.92|24807.92|24887.06|24807.06|24887.97|24807.97|24886.89|24806.89|10
1736189810000|2025-01-06 18:56:50|24887.04|24807.04|24888.43|24808.43|24888.43|24808.43|24887.04|24807.04|10
1736189820000|2025-01-06 18:57:00|24888.83|24808.83|24890.79|24810.79|24890.79|24810.79|24888.83|24808.83|10
1736189830000|2025-01-06 18:57:10|24891.19|24811.19|24893.36|24813.36|24894.24|24814.24|24891.19|24811.19|10
1736189840000|2025-01-06 18:57:20|24893.33|24813.33|24894.77|24814.77|24894.77|24814.77|24893.33|24813.33|10
1736189850000|2025-01-06 18:57:30|24895.76|24815.76|24896.03|24816.03|24896.19|24816.19|24895.66|24815.66|8
1736189860000|2025-01-06 18:57:40|24896.07|24816.07|24895.08|24815.08|24896.07|24816.07|24895.08|24815.08|9
1736189870000|2025-01-06 18:57:50|24895.06|24815.06|24896.37|24816.37|24898.16|24818.16|24894.88|24814.88|10
1736189880000|2025-01-06 18:58:00|24895.63|24815.63|24889.12|24809.12|24895.63|24815.63|24889.12|24809.12|9
1736189890000|2025-01-06 18:58:10|24889.4|24809.4|24886.59|24806.59|24889.4|24809.4|24886.5|24806.5|10
1736189900000|2025-01-06 18:58:20|24887.41|24807.41|24890.44|24810.44|24890.44|24810.44|24887.41|24807.41|10
1736189910000|2025-01-06 18:58:30|24890.59|24810.59|24891.1|24811.1|24891.1|24811.1|24890.59|24810.59|10
1736189920000|2025-01-06 18:58:40|24891.13|24811.13|24893.43|24813.43|24893.43|24813.43|24891.13|24811.13|9
1736189930000|2025-01-06 18:58:50|24893.49|24813.49|24894.06|24814.06|24894.06|24814.06|24893.49|24813.49|10
1736189940000|2025-01-06 18:59:00|24894.03|24814.03|24892.41|24812.41|24894.03|24814.03|24892.41|24812.41|10
1736189950000|2025-01-06 18:59:10|24892.51|24812.51|24891.28|24811.28|24892.95|24812.95|24891.28|24811.28|10
1736189960000|2025-01-06 18:59:20|24891.37|24811.37|24889.13|24809.13|24891.43|24811.43|24888.86|24808.86|10
1736189970000|2025-01-06 18:59:30|24889.18|24809.18|24886.81|24806.81|24889.18|24809.18|24886.81|24806.81|10
1736189980000|2025-01-06 18:59:40|24883.97|24803.97|24882.2|24802.2|24883.97|24803.97|24882.17|24802.17|9
1736189990000|2025-01-06 18:59:50|24882.43|24802.43|24878.76|24798.76|24882.43|24802.43|24878.76|24798.76|10
1736190000000|2025-01-06 19:00:00|24880.57|24800.57|24880.14|24800.14|24882.68|24802.68|24880.11|24800.11|10
1736190010000|2025-01-06 19:00:10|24879.76|24799.76|24874.74|24794.74|24879.95|24799.95|24874.4|24794.4|10
1736190020000|2025-01-06 19:00:20|24875.51|24795.51|24869.31|24789.31|24875.51|24795.51|24869.31|24789.31|10
1736190030000|2025-01-06 19:00:30|24869.37|24789.37|24868.92|24788.92|24869.37|24789.37|24867.47|24787.47|10
1736190040000|2025-01-06 19:00:40|24867.97|24787.97|24870.29|24790.29|24870.29|24790.29|24867.97|24787.97|9
1736190050000|2025-01-06 19:00:50|24870.93|24790.93|24869.33|24789.33|24871.5|24791.5|24869.31|24789.31|10
1736190060000|2025-01-06 19:01:00|24867.95|24787.95|24867.81|24787.81|24869.86|24789.86|24867.76|24787.76|10
1736190070000|2025-01-06 19:01:10|24867.98|24787.98|24870.78|24790.78|24870.93|24790.93|24867.6|24787.6|10
1736190080000|2025-01-06 19:01:20|24871.24|24791.24|24870.51|24790.51|24871.81|24791.81|24870.51|24790.51|10
1736190090000|2025-01-06 19:01:30|24870.47|24790.47|24867.42|24787.42|24870.47|24790.47|24866.27|24786.27|10
1736190100000|2025-01-06 19:01:40|24867.31|24787.31|24864.89|24784.89|24867.31|24787.31|24864.89|24784.89|10
1736190110000|2025-01-06 19:01:50|24864.76|24784.76|24857.88|24777.88|24864.76|24784.76|24857.88|24777.88|10
1736190120000|2025-01-06 19:02:00|24857.66|24777.66|24853.26|24773.26|24857.66|24777.66|24852.78|24772.78|10
1736190130000|2025-01-06 19:02:10|24853.87|24773.87|24851.8|24771.8|24854.02|24774.02|24851.77|24771.77|9
1736190140000|2025-01-06 19:02:20|24851.78|24771.78|24852.07|24772.07|24852.22|24772.22|24850.9|24770.9|10
1736190150000|2025-01-06 19:02:30|24851.76|24771.76|24855.94|24775.94|24855.94|24775.94|24851.76|24771.76|10
1736190160000|2025-01-06 19:02:40|24856.33|24776.33|24863.92|24783.92|24863.92|24783.92|24856.33|24776.33|10
1736190170000|2025-01-06 19:02:50|24864.55|24784.55|24867.19|24787.19|24867.55|24787.55|24864.55|24784.55|10
1736190180000|2025-01-06 19:03:00|24866.48|24786.48|24866.36|24786.36|24867.09|24787.09|24865.8|24785.8|10
1736190190000|2025-01-06 19:03:10|24866.22|24786.22|24862.75|24782.75|24866.22|24786.22|24862.75|24782.75|9
1736190200000|2025-01-06 19:03:20|24863.23|24783.23|24864.57|24784.57|24864.63|24784.63|24863.23|24783.23|10
1736190210000|2025-01-06 19:03:30|24864.58|24784.58|24866.66|24786.66|24866.66|24786.66|24864.58|24784.58|10
1736190220000|2025-01-06 19:03:40|24866.72|24786.72|24871.7|24791.7|24871.7|24791.7|24866.72|24786.72|10
1736190230000|2025-01-06 19:03:50|24872.55|24792.55|24881.82|24801.82|24881.82|24801.82|24872.55|24792.55|10
1736190240000|2025-01-06 19:04:00|24881.83|24801.83|24885.22|24805.22|24885.22|24805.22|24881.83|24801.83|10
1736190250000|2025-01-06 19:04:10|24886.31|24806.31|24884.45|24804.45|24886.31|24806.31|24884.12|24804.12|10
1736190260000|2025-01-06 19:04:20|24884.02|24804.02|24882.56|24802.56|24884.31|24804.31|24882.56|24802.56|10
1736190270000|2025-01-06 19:04:30|24882.84|24802.84|24879.94|24799.94|24882.84|24802.84|24879.94|24799.94|10
1736190280000|2025-01-06 19:04:40|24879.98|24799.98|24876.17|24796.17|24879.98|24799.98|24876.17|24796.17|10
1736190290000|2025-01-06 19:04:50|24876.15|24796.15|24876.8|24796.8|24877.31|24797.31|24875.79|24795.79|9
1736190300000|2025-01-06 19:05:00|24876.58|24796.58|24878.92|24798.92|24879.3|24799.3|24876.43|24796.43|10
1736190310000|2025-01-06 19:05:10|24878.39|24798.39|24884.6|24804.6|24884.6|24804.6|24878.39|24798.39|10
1736190320000|2025-01-06 19:05:20|24884.91|24804.91|24889.74|24809.74|24889.96|24809.96|24884.91|24804.91|10
1736190330000|2025-01-06 19:05:30|24889.65|24809.65|24892.81|24812.81|24892.85|24812.85|24889.65|24809.65|10
1736190340000|2025-01-06 19:05:40|24892.76|24812.76|24893.38|24813.38|24893.47|24813.47|24892.76|24812.76|10
1736190350000|2025-01-06 19:05:50|24893.27|24813.27|24894.38|24814.38|24894.38|24814.38|24893.27|24813.27|10
1736190360000|2025-01-06 19:06:00|24896.81|24816.81|24894.55|24814.55|24897.37|24817.37|24894.55|24814.55|10
1736190370000|2025-01-06 19:06:10|24894.58|24814.58|24896.87|24816.87|24896.89|24816.89|24894.58|24814.58|10
1736190380000|2025-01-06 19:06:20|24896.77|24816.77|24896.44|24816.44|24896.77|24816.77|24896.2|24816.2|9
1736190390000|2025-01-06 19:06:30|24896.43|24816.43|24895.13|24815.13|24897.08|24817.08|24895.13|24815.13|9
1736190400000|2025-01-06 19:06:40|24895.44|24815.44|24891.55|24811.55|24895.44|24815.44|24890.81|24810.81|10
1736190410000|2025-01-06 19:06:50|24891.54|24811.54|24891.15|24811.15|24893.06|24813.06|24891.15|24811.15|10
1736190420000|2025-01-06 19:07:00|24891.95|24811.95|24903.66|24823.66|24903.66|24823.66|24891.95|24811.95|10
1736190430000|2025-01-06 19:07:10|24903.79|24823.79|24907.75|24827.75|24908.07|24828.07|24903.79|24823.79|10
1736190440000|2025-01-06 19:07:20|24907.68|24827.68|24910.87|24830.87|24910.87|24830.87|24907.27|24827.27|10
1736190450000|2025-01-06 19:07:30|24911.05|24831.05|24912.67|24832.67|24912.98|24832.98|24911.04|24831.04|10
1736190460000|2025-01-06 19:07:40|24912.16|24832.16|24912.38|24832.38|24912.38|24832.38|24910.97|24830.97|10
1736190470000|2025-01-06 19:07:50|24912.62|24832.62|24915.8|24835.8|24915.8|24835.8|24912.62|24832.62|10
1736190480000|2025-01-06 19:08:00|24915.91|24835.91|24918.59|24838.59|24918.6|24838.6|24915.91|24835.91|10
1736190490000|2025-01-06 19:08:10|24918.79|24838.79|24923.88|24843.88|24923.88|24843.88|24918.79|24838.79|10
1736190500000|2025-01-06 19:08:20|24924.34|24844.34|24925.89|24845.89|24926.35|24846.35|24924.29|24844.29|10
1736190510000|2025-01-06 19:08:30|24925.97|24845.97|24920.7|24840.7|24925.97|24845.97|24920.7|24840.7|10
1736190520000|2025-01-06 19:08:40|24920.69|24840.69|24920.13|24840.13|24920.69|24840.69|24919.2|24839.2|10
1736190530000|2025-01-06 19:08:50|24920.84|24840.84|24919.45|24839.45|24920.84|24840.84|24919.45|24839.45|10
1736190540000|2025-01-06 19:09:00|24919.27|24839.27|24920.54|24840.54|24920.78|24840.78|24919.27|24839.27|9
1736190550000|2025-01-06 19:09:10|24919.97|24839.97|24919.83|24839.83|24919.97|24839.97|24918.67|24838.67|10
1736190560000|2025-01-06 19:09:20|24919.89|24839.89|24919.1|24839.1|24920.03|24840.03|24919.08|24839.08|10
1736190570000|2025-01-06 19:09:30|24919.03|24839.03|24920.64|24840.64|24920.64|24840.64|24918.76|24838.76|10
1736190580000|2025-01-06 19:09:40|24920.66|24840.66|24919.86|24839.86|24920.66|24840.66|24919.69|24839.69|10
1736190590000|2025-01-06 19:09:50|24919.96|24839.96|24920.33|24840.33|24920.33|24840.33|24919.85|24839.85|10
1736190600000|2025-01-06 19:10:00|24920.35|24840.35|24914.81|24834.81|24920.35|24840.35|24914.81|24834.81|10
1736190610000|2025-01-06 19:10:10|24914.78|24834.78|24910.87|24830.87|24914.78|24834.78|24910.87|24830.87|10
1736190620000|2025-01-06 19:10:20|24909.89|24829.89|24908.86|24828.86|24909.89|24829.89|24907.36|24827.36|10
1736190630000|2025-01-06 19:10:30|24908.92|24828.92|24908.17|24828.17|24909.16|24829.16|24908.17|24828.17|10
1736190640000|2025-01-06 19:10:40|24908.11|24828.11|24906.45|24826.45|24908.11|24828.11|24906.45|24826.45|10
1736190650000|2025-01-06 19:10:50|24906.25|24826.25|24904.51|24824.51|24906.25|24826.25|24904.51|24824.51|10
1736190660000|2025-01-06 19:11:00|24904.59|24824.59|24904.41|24824.41|24905.92|24825.92|24904.41|24824.41|10
1736190670000|2025-01-06 19:11:10|24904.25|24824.25|24905.76|24825.76|24905.76|24825.76|24903.91|24823.91|10
1736190680000|2025-01-06 19:11:20|24906.22|24826.22|24905.76|24825.76|24907.49|24827.49|24905.76|24825.76|10
1736190690000|2025-01-06 19:11:30|24905.61|24825.61|24906.36|24826.36|24906.48|24826.48|24905.17|24825.17|10
1736190700000|2025-01-06 19:11:40|24906.46|24826.46|24907.96|24827.96|24908.26|24828.26|24906.46|24826.46|10
1736190710000|2025-01-06 19:11:50|24908.06|24828.06|24907.42|24827.42|24908.06|24828.06|24907.42|24827.42|10
1736190720000|2025-01-06 19:12:00|24907.46|24827.46|24909.28|24829.28|24909.41|24829.41|24907.15|24827.15|9
1736190730000|2025-01-06 19:12:10|24909.33|24829.33|24909.97|24829.97|24909.97|24829.97|24909.26|24829.26|9
1736190740000|2025-01-06 19:12:20|24910.27|24830.27|24906.99|24826.99|24910.92|24830.92|24904.27|24824.27|10
1736190750000|2025-01-06 19:12:30|24907.04|24827.04|24911|24831|24911|24831|24907.04|24827.04|10
1736190760000|2025-01-06 19:12:40|24911.64|24831.64|24914.86|24834.86|24915.06|24835.06|24911.64|24831.64|10
1736190770000|2025-01-06 19:12:50|24915.33|24835.33|24919.95|24839.95|24919.95|24839.95|24915.33|24835.33|10
1736190780000|2025-01-06 19:13:00|24923.05|24843.05|24926.29|24846.29|24926.84|24846.84|24923.05|24843.05|9
1736190790000|2025-01-06 19:13:10|24926.2|24846.2|24925.6|24845.6|24926.59|24846.59|24925.6|24845.6|10
1736190800000|2025-01-06 19:13:20|24925.22|24845.22|24923.92|24843.92|24925.22|24845.22|24922.84|24842.84|10
1736190810000|2025-01-06 19:13:30|24923.87|24843.87|24923.69|24843.69|24924.26|24844.26|24923.69|24843.69|10
1736190820000|2025-01-06 19:13:40|24923.71|24843.71|24923.01|24843.01|24924.43|24844.43|24923.01|24843.01|10
1736190830000|2025-01-06 19:13:50|24922.68|24842.68|24923.2|24843.2|24923.39|24843.39|24922.68|24842.68|9
1736190840000|2025-01-06 19:14:00|24923.24|24843.24|24923.45|24843.45|24923.89|24843.89|24923.2|24843.2|10
1736190850000|2025-01-06 19:14:10|24923.52|24843.52|24921.59|24841.59|24923.52|24843.52|24921.59|24841.59|10
1736190860000|2025-01-06 19:14:20|24921.47|24841.47|24921.56|24841.56|24921.59|24841.59|24921.28|24841.28|10
1736190870000|2025-01-06 19:14:30|24921.61|24841.61|24922.49|24842.49|24922.59|24842.59|24921.61|24841.61|10
1736190880000|2025-01-06 19:14:40|24920.96|24840.96|24921.67|24841.67|24921.67|24841.67|24920.81|24840.81|10
1736190890000|2025-01-06 19:14:50|24921.76|24841.76|24921.86|24841.86|24921.88|24841.88|24920.93|24840.93|10
1736190900000|2025-01-06 19:15:00|24922.27|24842.27|24920.15|24840.15|24922.53|24842.53|24919.99|24839.99|10
1736190910000|2025-01-06 19:15:10|24919.95|24839.95|24919.56|24839.56|24920.52|24840.52|24919.1|24839.1|10
1736190920000|2025-01-06 19:15:20|24919.4|24839.4|24920.33|24840.33|24920.55|24840.55|24919.4|24839.4|10
1736190930000|2025-01-06 19:15:30|24920.32|24840.32|24922.02|24842.02|24922.02|24842.02|24920.32|24840.32|10
1736190940000|2025-01-06 19:15:40|24922.46|24842.46|24925.4|24845.4|24925.4|24845.4|24921.95|24841.95|9
1736190950000|2025-01-06 19:15:50|24925.64|24845.64|24931.01|24851.01|24931.01|24851.01|24925.64|24845.64|10
1736190960000|2025-01-06 19:16:00|24930.9|24850.9|24932.16|24852.16|24932.8|24852.8|24930.3|24850.3|10
1736190970000|2025-01-06 19:16:10|24932.78|24852.78|24932.69|24852.69|24932.8|24852.8|24931.53|24851.53|10
1736190980000|2025-01-06 19:16:20|24933.13|24853.13|24937.17|24857.17|24937.17|24857.17|24933.13|24853.13|10
1736190990000|2025-01-06 19:16:30|24937.69|24857.69|24938.89|24858.89|24940.55|24860.55|24937.69|24857.69|10
1736191000000|2025-01-06 19:16:40|24939.07|24859.07|24936.97|24856.97|24939.07|24859.07|24936.97|24856.97|10
1736191010000|2025-01-06 19:16:50|24937.06|24857.06|24937.83|24857.83|24937.83|24857.83|24937.06|24857.06|8
1736191020000|2025-01-06 19:17:00|24937.87|24857.87|24938.01|24858.01|24938.37|24858.37|24937.87|24857.87|8
1736191030000|2025-01-06 19:17:10|24937.99|24857.99|24938.57|24858.57|24939.47|24859.47|24937.99|24857.99|9
1736191040000|2025-01-06 19:17:20|24938.41|24858.41|24941.63|24861.63|24941.94|24861.94|24938.41|24858.41|10
1736191050000|2025-01-06 19:17:30|24941.52|24861.52|24947.03|24867.03|24947.03|24867.03|24941.52|24861.52|10
1736191060000|2025-01-06 19:17:40|24947.47|24867.47|24947.58|24867.58|24948.6|24868.6|24947.47|24867.47|10
1736191070000|2025-01-06 19:17:50|24946.84|24866.84|24945.57|24865.57|24946.85|24866.85|24945.46|24865.46|10
1736191080000|2025-01-06 19:18:00|24945.46|24865.46|24949.76|24869.76|24951.49|24871.49|24945.46|24865.46|10
1736191090000|2025-01-06 19:18:10|24949.12|24869.12|24951.3|24871.3|24951.3|24871.3|24949.12|24869.12|10
1736191100000|2025-01-06 19:18:20|24951.31|24871.31|24951.21|24871.21|24952.14|24872.14|24951.21|24871.21|9
1736191110000|2025-01-06 19:18:30|24951.01|24871.01|24951.53|24871.53|24952.15|24872.15|24950.88|24870.88|10
1736191120000|2025-01-06 19:18:40|24953.4|24873.4|24953.88|24873.88|24953.92|24873.92|24952.55|24872.55|10
1736191130000|2025-01-06 19:18:50|24953.57|24873.57|24953.04|24873.04|24953.57|24873.57|24953.04|24873.04|7
1736191140000|2025-01-06 19:19:00|24952.49|24872.49|24953.02|24873.02|24953.14|24873.14|24952.33|24872.33|9
1736191150000|2025-01-06 19:19:10|24952.96|24872.96|24951.64|24871.64|24953.21|24873.21|24951.64|24871.64|9
1736191160000|2025-01-06 19:19:20|24951.27|24871.27|24949.51|24869.51|24951.49|24871.49|24949.51|24869.51|10
1736191170000|2025-01-06 19:19:30|24949.35|24869.35|24949.75|24869.75|24950.01|24870.01|24948.29|24868.29|10
1736191180000|2025-01-06 19:19:40|24949.87|24869.87|24951.51|24871.51|24951.63|24871.63|24949.87|24869.87|9
1736191190000|2025-01-06 19:19:50|24951.86|24871.86|24958.05|24878.05|24958.05|24878.05|24951.86|24871.86|8
1736191200000|2025-01-06 19:20:00|24958.29|24878.29|24958.09|24878.09|24958.91|24878.91|24957.7|24877.7|9
1736191210000|2025-01-06 19:20:10|24957.45|24877.45|24959.55|24879.55|24959.55|24879.55|24957.45|24877.45|10
1736191220000|2025-01-06 19:20:20|24959.77|24879.77|24958.66|24878.66|24960.07|24880.07|24958.12|24878.12|10
1736191230000|2025-01-06 19:20:30|24958.07|24878.07|24955.13|24875.13|24958.07|24878.07|24955.13|24875.13|10
1736191240000|2025-01-06 19:20:40|24954.91|24874.91|24952.55|24872.55|24954.91|24874.91|24952.28|24872.28|10
1736191250000|2025-01-06 19:20:50|24952.52|24872.52|24951.1|24871.1|24952.86|24872.86|24950.79|24870.79|10
1736191260000|2025-01-06 19:21:00|24951.65|24871.65|24955.68|24875.68|24955.68|24875.68|24951.65|24871.65|10
1736191270000|2025-01-06 19:21:10|24956.64|24876.64|24956.61|24876.61|24957.4|24877.4|24956.4|24876.4|9
1736191280000|2025-01-06 19:21:20|24956.58|24876.58|24956.25|24876.25|24956.58|24876.58|24956.1|24876.1|10
1736191290000|2025-01-06 19:21:30|24956.15|24876.15|24952.81|24872.81|24956.15|24876.15|24952.81|24872.81|10
1736191300000|2025-01-06 19:21:40|24950.93|24870.93|24946.76|24866.76|24950.93|24870.93|24946.76|24866.76|10
1736191310000|2025-01-06 19:21:50|24946.83|24866.83|24943.48|24863.48|24946.83|24866.83|24943.16|24863.16|10
1736191320000|2025-01-06 19:22:00|24943.65|24863.65|24944.14|24864.14|24944.94|24864.94|24943.54|24863.54|10
1736191330000|2025-01-06 19:22:10|24944.08|24864.08|24946.94|24866.94|24946.94|24866.94|24943.39|24863.39|10
1736191340000|2025-01-06 19:22:20|24946.93|24866.93|24948.15|24868.15|24948.22|24868.22|24946.93|24866.93|10
1736191350000|2025-01-06 19:22:30|24950.18|24870.18|24951.88|24871.88|24951.88|24871.88|24950.18|24870.18|9
1736191360000|2025-01-06 19:22:40|24951.92|24871.92|24950.92|24870.92|24952.31|24872.31|24950.92|24870.92|10
1736191370000|2025-01-06 19:22:50|24951.12|24871.12|24949.44|24869.44|24951.12|24871.12|24949.38|24869.38|10
1736191380000|2025-01-06 19:23:00|24949.91|24869.91|24947.28|24867.28|24949.91|24869.91|24947.28|24867.28|10
1736191390000|2025-01-06 19:23:10|24947.39|24867.39|24944.3|24864.3|24947.39|24867.39|24944.3|24864.3|10
1736191400000|2025-01-06 19:23:20|24944.09|24864.09|24946.1|24866.1|24946.37|24866.37|24944.01|24864.01|10
1736191410000|2025-01-06 19:23:30|24946.09|24866.09|24947.85|24867.85|24948.04|24868.04|24945.99|24865.99|10
1736191420000|2025-01-06 19:23:40|24947.86|24867.86|24950.17|24870.17|24950.17|24870.17|24947.86|24867.86|10
1736191430000|2025-01-06 19:23:50|24950.03|24870.03|24953.78|24873.78|24953.8|24873.8|24950.03|24870.03|9
1736191440000|2025-01-06 19:24:00|24953.69|24873.69|24954.09|24874.09|24954.09|24874.09|24953.6|24873.6|9
1736191450000|2025-01-06 19:24:10|24954.14|24874.14|24955.05|24875.05|24955.05|24875.05|24953.35|24873.35|10
1736191460000|2025-01-06 19:24:20|24954.74|24874.74|24953.16|24873.16|24954.74|24874.74|24953.16|24873.16|10
1736191470000|2025-01-06 19:24:30|24953.22|24873.22|24952.92|24872.92|24953.43|24873.43|24952.92|24872.92|9
1736191480000|2025-01-06 19:24:40|24952.75|24872.75|24950.13|24870.13|24952.75|24872.75|24950.13|24870.13|9
1736191490000|2025-01-06 19:24:50|24950.11|24870.11|24950.86|24870.86|24951.02|24871.02|24950.11|24870.11|10
1736191500000|2025-01-06 19:25:00|24950.88|24870.88|24949.76|24869.76|24951.45|24871.45|24949.76|24869.76|10
1736191510000|2025-01-06 19:25:10|24949.74|24869.74|24949.05|24869.05|24949.74|24869.74|24949.01|24869.01|10
1736191520000|2025-01-06 19:25:20|24949.19|24869.19|24949.35|24869.35|24949.58|24869.58|24949.19|24869.19|10
1736191530000|2025-01-06 19:25:30|24949.22|24869.22|24945.14|24865.14|24949.22|24869.22|24945.14|24865.14|10
1736191540000|2025-01-06 19:25:40|24944.55|24864.55|24940.73|24860.73|24944.55|24864.55|24940.1|24860.1|10
1736191550000|2025-01-06 19:25:50|24940.59|24860.59|24942.91|24862.91|24942.91|24862.91|24940.59|24860.59|10
1736191560000|2025-01-06 19:26:00|24943.05|24863.05|24941.47|24861.47|24943.71|24863.71|24940.77|24860.77|9
1736191570000|2025-01-06 19:26:10|24941.3|24861.3|24936.13|24856.13|24941.3|24861.3|24936.13|24856.13|10
1736191580000|2025-01-06 19:26:20|24936|24856|24933.97|24853.97|24936|24856|24933.92|24853.92|10
1736191590000|2025-01-06 19:26:30|24934.09|24854.09|24934.02|24854.02|24934.19|24854.19|24933.76|24853.76|9
1736191600000|2025-01-06 19:26:40|24933.86|24853.86|24933.53|24853.53|24933.86|24853.86|24933.27|24853.27|10
1736191610000|2025-01-06 19:26:50|24933.25|24853.25|24933.42|24853.42|24933.44|24853.44|24932.89|24852.89|10
1736191620000|2025-01-06 19:27:00|24933.55|24853.55|24934.33|24854.33|24934.33|24854.33|24933.4|24853.4|10
1736191630000|2025-01-06 19:27:10|24934.71|24854.71|24934.74|24854.74|24934.83|24854.83|24934.12|24854.12|10
1736191640000|2025-01-06 19:27:20|24934.91|24854.91|24937.78|24857.78|24937.81|24857.81|24934.91|24854.91|10
1736191650000|2025-01-06 19:27:30|24938.22|24858.22|24938.98|24858.98|24938.98|24858.98|24938.22|24858.22|10
1736191660000|2025-01-06 19:27:40|24938.39|24858.39|24939.85|24859.85|24939.85|24859.85|24938.15|24858.15|10
1736191670000|2025-01-06 19:27:50|24939.95|24859.95|24941.42|24861.42|24941.42|24861.42|24939.65|24859.65|10
1736191680000|2025-01-06 19:28:00|24941.92|24861.92|24944.98|24864.98|24944.98|24864.98|24941.92|24861.92|9
1736191690000|2025-01-06 19:28:10|24945.14|24865.14|24945.9|24865.9|24945.9|24865.9|24944.98|24864.98|9
1736191700000|2025-01-06 19:28:20|24945.37|24865.37|24943.39|24863.39|24945.37|24865.37|24943.39|24863.39|10
1736191710000|2025-01-06 19:28:30|24943.66|24863.66|24944.19|24864.19|24944.41|24864.41|24943.54|24863.54|10
1736191720000|2025-01-06 19:28:40|24944.13|24864.13|24944.63|24864.63|24944.67|24864.67|24943.74|24863.74|9
1736191730000|2025-01-06 19:28:50|24944.7|24864.7|24945.28|24865.28|24945.52|24865.52|24944.34|24864.34|10
1736191740000|2025-01-06 19:29:00|24945.35|24865.35|24946.17|24866.17|24946.56|24866.56|24945.32|24865.32|10
1736191750000|2025-01-06 19:29:10|24946|24866|24943.11|24863.11|24946|24866|24943.11|24863.11|9
1736191760000|2025-01-06 19:29:20|24943.12|24863.12|24942.74|24862.74|24943.13|24863.13|24942.59|24862.59|10
1736191770000|2025-01-06 19:29:30|24942.88|24862.88|24941.28|24861.28|24942.88|24862.88|24941.28|24861.28|10
1736191780000|2025-01-06 19:29:40|24941.11|24861.11|24940.59|24860.59|24941.11|24861.11|24940.47|24860.47|10
1736191790000|2025-01-06 19:29:50|24940.67|24860.67|24940.45|24860.45|24940.67|24860.67|24940.43|24860.43|10
1736191800000|2025-01-06 19:30:00|24940.47|24860.47|24938.21|24858.21|24940.73|24860.73|24938.21|24858.21|10
1736191810000|2025-01-06 19:30:10|24937.98|24857.98|24936.59|24856.59|24937.98|24857.98|24936.34|24856.34|10
1736191820000|2025-01-06 19:30:20|24936.72|24856.72|24936.62|24856.62|24936.77|24856.77|24936.31|24856.31|10
1736191830000|2025-01-06 19:30:30|24936.86|24856.86|24937.79|24857.79|24937.79|24857.79|24936.6|24856.6|10
1736191840000|2025-01-06 19:30:40|24937.87|24857.87|24941.32|24861.32|24941.32|24861.32|24937.87|24857.87|10
1736191850000|2025-01-06 19:30:50|24941.87|24861.87|24941.17|24861.17|24943.96|24863.96|24941.17|24861.17|10
1736191860000|2025-01-06 19:31:00|24940.91|24860.91|24939.83|24859.83|24941.13|24861.13|24939.83|24859.83|10
1736191870000|2025-01-06 19:31:10|24939.64|24859.64|24935.6|24855.6|24939.64|24859.64|24935.53|24855.53|10
1736191880000|2025-01-06 19:31:20|24936.03|24856.03|24933.03|24853.03|24936.05|24856.05|24932.83|24852.83|10
1736191890000|2025-01-06 19:31:30|24932.16|24852.16|24930.69|24850.69|24932.16|24852.16|24930.69|24850.69|9
1736191900000|2025-01-06 19:31:40|24930.39|24850.39|24931.56|24851.56|24931.74|24851.74|24930.39|24850.39|10
1736191910000|2025-01-06 19:31:50|24931.6|24851.6|24931.76|24851.76|24931.97|24851.97|24931.03|24851.03|10
1736191920000|2025-01-06 19:32:00|24931.66|24851.66|24929.07|24849.07|24931.66|24851.66|24929.07|24849.07|10
1736191930000|2025-01-06 19:32:10|24929.32|24849.32|24930.77|24850.77|24931.31|24851.31|24929.32|24849.32|10
1736191940000|2025-01-06 19:32:20|24930.86|24850.86|24932.26|24852.26|24932.3|24852.3|24930.57|24850.57|10
1736191950000|2025-01-06 19:32:30|24932.24|24852.24|24929.42|24849.42|24932.24|24852.24|24929.42|24849.42|10
1736191960000|2025-01-06 19:32:40|24929.33|24849.33|24927.08|24847.08|24929.62|24849.62|24927.08|24847.08|10
1736191970000|2025-01-06 19:32:50|24927.29|24847.29|24926.86|24846.86|24927.61|24847.61|24926.48|24846.48|10
1736191980000|2025-01-06 19:33:00|24927|24847|24926.94|24846.94|24927|24847|24926.29|24846.29|10
1736191990000|2025-01-06 19:33:10|24927.22|24847.22|24928.31|24848.31|24928.51|24848.51|24926.98|24846.98|9
1736192000000|2025-01-06 19:33:20|24928.13|24848.13|24930.12|24850.12|24930.13|24850.13|24928.05|24848.05|10
1736192010000|2025-01-06 19:33:30|24930.17|24850.17|24929.27|24849.27|24930.53|24850.53|24929.27|24849.27|10
1736192020000|2025-01-06 19:33:40|24928.74|24848.74|24927.54|24847.54|24929.45|24849.45|24927.42|24847.42|10
1736192030000|2025-01-06 19:33:50|24927.65|24847.65|24925.97|24845.97|24927.65|24847.65|24925.97|24845.97|10
1736192040000|2025-01-06 19:34:00|24925.82|24845.82|24925.35|24845.35|24927.08|24847.08|24924.88|24844.88|9
1736192050000|2025-01-06 19:34:10|24925.94|24845.94|24926.07|24846.07|24926.27|24846.27|24925.34|24845.34|10
1736192060000|2025-01-06 19:34:20|24925.73|24845.73|24924.78|24844.78|24925.94|24845.94|24924.78|24844.78|10
1736192070000|2025-01-06 19:34:30|24924.88|24844.88|24921.21|24841.21|24925.16|24845.16|24921.21|24841.21|9
1736192080000|2025-01-06 19:34:40|24921.17|24841.17|24924.84|24844.84|24924.84|24844.84|24921.17|24841.17|10
1736192090000|2025-01-06 19:34:50|24924.65|24844.65|24927.2|24847.2|24927.2|24847.2|24924.65|24844.65|10
1736192100000|2025-01-06 19:35:00|24927.26|24847.26|24926.2|24846.2|24927.26|24847.26|24926.2|24846.2|9
1736192110000|2025-01-06 19:35:10|24926.63|24846.63|24926.05|24846.05|24926.87|24846.87|24926.05|24846.05|9
1736192120000|2025-01-06 19:35:20|24926.35|24846.35|24926.21|24846.21|24926.58|24846.58|24926.11|24846.11|10
1736192130000|2025-01-06 19:35:30|24926.19|24846.19|24926.12|24846.12|24926.35|24846.35|24925.38|24845.38|10
1736192140000|2025-01-06 19:35:40|24926.14|24846.14|24928.66|24848.66|24928.66|24848.66|24926.14|24846.14|10
1736192150000|2025-01-06 19:35:50|24929.04|24849.04|24930.59|24850.59|24930.59|24850.59|24929.04|24849.04|10
1736192160000|2025-01-06 19:36:00|24930.98|24850.98|24929.49|24849.49|24931.58|24851.58|24928.88|24848.88|10
1736192170000|2025-01-06 19:36:10|24929.59|24849.59|24927.26|24847.26|24929.62|24849.62|24927.18|24847.18|9
1736192180000|2025-01-06 19:36:20|24926.7|24846.7|24927.97|24847.97|24927.97|24847.97|24925.7|24845.7|9
1736192190000|2025-01-06 19:36:30|24927.6|24847.6|24931.81|24851.81|24931.81|24851.81|24927.6|24847.6|10
1736192200000|2025-01-06 19:36:40|24933.15|24853.15|24934.62|24854.62|24934.62|24854.62|24933.15|24853.15|10
1736192210000|2025-01-06 19:36:50|24934.65|24854.65|24943.09|24863.09|24943.09|24863.09|24934.65|24854.65|10
1736192220000|2025-01-06 19:37:00|24943.04|24863.04|24946.02|24866.02|24946.06|24866.06|24942.82|24862.82|10
1736192230000|2025-01-06 19:37:10|24946.34|24866.34|24948.33|24868.33|24948.33|24868.33|24945.93|24865.93|10
1736192240000|2025-01-06 19:37:20|24948.31|24868.31|24950.91|24870.91|24950.91|24870.91|24948.21|24868.21|10
1736192250000|2025-01-06 19:37:30|24950.89|24870.89|24949.42|24869.42|24951.01|24871.01|24948.88|24868.88|10
1736192260000|2025-01-06 19:37:40|24949.68|24869.68|24948.13|24868.13|24949.68|24869.68|24948.02|24868.02|10
1736192270000|2025-01-06 19:37:50|24948.16|24868.16|24946.71|24866.71|24948.16|24868.16|24946.71|24866.71|9
1736192280000|2025-01-06 19:38:00|24946.7|24866.7|24946.4|24866.4|24947.21|24867.21|24946.31|24866.31|10
1736192290000|2025-01-06 19:38:10|24946.42|24866.42|24948.29|24868.29|24948.3|24868.3|24946.42|24866.42|9
1736192300000|2025-01-06 19:38:20|24948.71|24868.71|24950.89|24870.89|24950.89|24870.89|24948.71|24868.71|10
1736192310000|2025-01-06 19:38:30|24950.78|24870.78|24952.67|24872.67|24952.68|24872.68|24950.68|24870.68|10
1736192320000|2025-01-06 19:38:40|24952.64|24872.64|24952.84|24872.84|24953.16|24873.16|24952.61|24872.61|10
1736192330000|2025-01-06 19:38:50|24952.82|24872.82|24958.44|24878.44|24958.44|24878.44|24952.65|24872.65|9
1736192340000|2025-01-06 19:39:00|24959.02|24879.02|24962.23|24882.23|24962.78|24882.78|24959.02|24879.02|10
1736192350000|2025-01-06 19:39:10|24962.47|24882.47|24964|24884|24964.77|24884.77|24962.47|24882.47|9
1736192360000|2025-01-06 19:39:20|24963.76|24883.76|24962.31|24882.31|24963.76|24883.76|24962.31|24882.31|9
1736192370000|2025-01-06 19:39:30|24962.61|24882.61|24961.65|24881.65|24962.64|24882.64|24961.5|24881.5|10
1736192380000|2025-01-06 19:39:40|24961.54|24881.54|24962.38|24882.38|24962.4|24882.4|24960.22|24880.22|10
1736192390000|2025-01-06 19:39:50|24962.43|24882.43|24962.55|24882.55|24963.07|24883.07|24962.43|24882.43|7
1736192400000|2025-01-06 19:40:00|24962.69|24882.69|24960.96|24880.96|24962.69|24882.69|24960.79|24880.79|10
1736192410000|2025-01-06 19:40:10|24960.88|24880.88|24961.19|24881.19|24961.85|24881.85|24960.76|24880.76|10
1736192420000|2025-01-06 19:40:20|24961.26|24881.26|24964.49|24884.49|24964.49|24884.49|24961.26|24881.26|10
1736192430000|2025-01-06 19:40:30|24964.48|24884.48|24966.1|24886.1|24966.1|24886.1|24964.48|24884.48|10
1736192440000|2025-01-06 19:40:40|24966.34|24886.34|24966.31|24886.31|24966.75|24886.75|24966.22|24886.22|9
1736192450000|2025-01-06 19:40:50|24966.38|24886.38|24968|24888|24968|24888|24966.38|24886.38|10
1736192460000|2025-01-06 19:41:00|24968.07|24888.07|24965.23|24885.23|24968.07|24888.07|24965.18|24885.18|10
1736192470000|2025-01-06 19:41:10|24965.28|24885.28|24965.44|24885.44|24966.18|24886.18|24965.28|24885.28|10
1736192480000|2025-01-06 19:41:20|24965.51|24885.51|24963.98|24883.98|24965.51|24885.51|24963.98|24883.98|10
1736192490000|2025-01-06 19:41:30|24963.96|24883.96|24962.99|24882.99|24963.96|24883.96|24962.99|24882.99|9
1736192500000|2025-01-06 19:41:40|24962.85|24882.85|24963.05|24883.05|24963.09|24883.09|24962.59|24882.59|10
1736192510000|2025-01-06 19:41:50|24963.72|24883.72|24964.55|24884.55|24964.6|24884.6|24963.72|24883.72|10
1736192520000|2025-01-06 19:42:00|24965.2|24885.2|24966.77|24886.77|24966.77|24886.77|24965.04|24885.04|10
1736192530000|2025-01-06 19:42:10|24966.55|24886.55|24963.81|24883.81|24966.77|24886.77|24963.81|24883.81|10
1736192540000|2025-01-06 19:42:20|24964.18|24884.18|24963.87|24883.87|24964.8|24884.8|24963.72|24883.72|10
1736192550000|2025-01-06 19:42:30|24963.73|24883.73|24962.76|24882.76|24963.73|24883.73|24962.76|24882.76|9
1736192560000|2025-01-06 19:42:40|24962.26|24882.26|24964.66|24884.66|24964.66|24884.66|24961.3|24881.3|10
1736192570000|2025-01-06 19:42:50|24964.65|24884.65|24965.03|24885.03|24965.06|24885.06|24964.39|24884.39|9
1736192580000|2025-01-06 19:43:00|24965.14|24885.14|24960.63|24880.63|24965.23|24885.23|24960.25|24880.25|10
1736192590000|2025-01-06 19:43:10|24960.81|24880.81|24965.62|24885.62|24965.63|24885.63|24960.77|24880.77|8
1736192600000|2025-01-06 19:43:20|24965.69|24885.69|24964.43|24884.43|24965.81|24885.81|24964.43|24884.43|10
1736192610000|2025-01-06 19:43:30|24963.84|24883.84|24964.7|24884.7|24964.7|24884.7|24963.58|24883.58|9
1736192620000|2025-01-06 19:43:40|24964.98|24884.98|24967.39|24887.39|24967.39|24887.39|24964.98|24884.98|10
1736192630000|2025-01-06 19:43:50|24967.4|24887.4|24969.85|24889.85|24969.85|24889.85|24967.39|24887.39|10
1736192640000|2025-01-06 19:44:00|24970.21|24890.21|24972.16|24892.16|24972.36|24892.36|24970.21|24890.21|10
1736192650000|2025-01-06 19:44:10|24972.46|24892.46|24974.32|24894.32|24974.32|24894.32|24972.46|24892.46|10
1736192660000|2025-01-06 19:44:20|24972.04|24892.04|24974.81|24894.81|24974.81|24894.81|24972.04|24892.04|9
1736192670000|2025-01-06 19:44:30|24974.84|24894.84|24974.62|24894.62|24974.93|24894.93|24974.55|24894.55|10
1736192680000|2025-01-06 19:44:40|24974.45|24894.45|24974.9|24894.9|24974.94|24894.94|24974.45|24894.45|10
1736192690000|2025-01-06 19:44:50|24975.4|24895.4|24975.81|24895.81|24975.82|24895.82|24975.4|24895.4|10
1736192700000|2025-01-06 19:45:00|24976.06|24896.06|24976.14|24896.14|24976.24|24896.24|24975.92|24895.92|10
1736192710000|2025-01-06 19:45:10|24976.25|24896.25|24976.3|24896.3|24976.89|24896.89|24976.08|24896.08|10
1736192720000|2025-01-06 19:45:20|24975.69|24895.69|24975.5|24895.5|24975.9|24895.9|24975|24895|9
1736192730000|2025-01-06 19:45:30|24975.62|24895.62|24976.5|24896.5|24976.5|24896.5|24975.62|24895.62|10
1736192740000|2025-01-06 19:45:40|24977.15|24897.15|24977.58|24897.58|24977.62|24897.62|24977.15|24897.15|10
1736192750000|2025-01-06 19:45:50|24977.41|24897.41|24974.04|24894.04|24977.41|24897.41|24973.5|24893.5|10
1736192760000|2025-01-06 19:46:00|24974.05|24894.05|24974.46|24894.46|24974.46|24894.46|24973.59|24893.59|10
1736192770000|2025-01-06 19:46:10|24974.37|24894.37|24978.57|24898.57|24979.06|24899.06|24974.37|24894.37|9
1736192780000|2025-01-06 19:46:20|24978.68|24898.68|24975.41|24895.41|24978.69|24898.69|24975.4|24895.4|10
1736192790000|2025-01-06 19:46:30|24975.52|24895.52|24974.73|24894.73|24975.6|24895.6|24974.68|24894.68|10
1736192800000|2025-01-06 19:46:40|24974.72|24894.72|24974.94|24894.94|24975.06|24895.06|24974.6|24894.6|10
1736192810000|2025-01-06 19:46:50|24974.89|24894.89|24975.1|24895.1|24975.69|24895.69|24974.89|24894.89|10
1736192820000|2025-01-06 19:47:00|24974.93|24894.93|24975.39|24895.39|24975.44|24895.44|24974.93|24894.93|10
1736192830000|2025-01-06 19:47:10|24975.45|24895.45|24976.55|24896.55|24976.55|24896.55|24975.45|24895.45|10
1736192840000|2025-01-06 19:47:20|24976.79|24896.79|24972.72|24892.72|24976.88|24896.88|24972.72|24892.72|10
1736192850000|2025-01-06 19:47:30|24972.45|24892.45|24969.29|24889.29|24972.45|24892.45|24969.16|24889.16|10
1736192860000|2025-01-06 19:47:40|24969.33|24889.33|24964.27|24884.27|24969.41|24889.41|24963.19|24883.19|9
1736192870000|2025-01-06 19:47:50|24964.25|24884.25|24962.84|24882.84|24964.29|24884.29|24962.77|24882.77|10
1736192880000|2025-01-06 19:48:00|24962.34|24882.34|24963.42|24883.42|24964.09|24884.09|24962.34|24882.34|9
1736192890000|2025-01-06 19:48:10|24962.99|24882.99|24959.99|24879.99|24962.99|24882.99|24959.99|24879.99|9
1736192900000|2025-01-06 19:48:20|24959.86|24879.86|24959.37|24879.37|24959.86|24879.86|24959.23|24879.23|9
1736192910000|2025-01-06 19:48:30|24959.44|24879.44|24959.34|24879.34|24959.47|24879.47|24958.91|24878.91|9
1736192920000|2025-01-06 19:48:40|24959.36|24879.36|24960.76|24880.76|24960.89|24880.89|24959.36|24879.36|10
1736192930000|2025-01-06 19:48:50|24960.57|24880.57|24959.12|24879.12|24960.94|24880.94|24959.12|24879.12|10
1736192940000|2025-01-06 19:49:00|24958.71|24878.71|24955.45|24875.45|24958.71|24878.71|24954.58|24874.58|10
1736192950000|2025-01-06 19:49:10|24955.25|24875.25|24956.57|24876.57|24956.63|24876.63|24955.14|24875.14|10
1736192960000|2025-01-06 19:49:20|24956.86|24876.86|24957.02|24877.02|24957.02|24877.02|24955.53|24875.53|10
1736192970000|2025-01-06 19:49:30|24956.83|24876.83|24955.61|24875.61|24956.83|24876.83|24955.61|24875.61|10
1736192980000|2025-01-06 19:49:40|24955.47|24875.47|24955.44|24875.44|24955.66|24875.66|24954.96|24874.96|9
1736192990000|2025-01-06 19:49:50|24955.69|24875.69|24955.29|24875.29|24956.5|24876.5|24955.16|24875.16|10
1736193000000|2025-01-06 19:50:00|24954.8|24874.8|24954.62|24874.62|24955.62|24875.62|24954.06|24874.06|10
1736193010000|2025-01-06 19:50:10|24954.6|24874.6|24954.75|24874.75|24955.54|24875.54|24954.21|24874.21|9
1736193020000|2025-01-06 19:50:20|24954.96|24874.96|24955.82|24875.82|24955.82|24875.82|24954.78|24874.78|9
1736193030000|2025-01-06 19:50:30|24956.38|24876.38|24955.73|24875.73|24956.38|24876.38|24955.73|24875.73|10
1736193040000|2025-01-06 19:50:40|24955.78|24875.78|24955.19|24875.19|24956.45|24876.45|24954.98|24874.98|10
1736193050000|2025-01-06 19:50:50|24954.82|24874.82|24953.26|24873.26|24954.83|24874.83|24953.26|24873.26|10
1736193060000|2025-01-06 19:51:00|24953.06|24873.06|24953.46|24873.46|24953.46|24873.46|24951.98|24871.98|9
1736193070000|2025-01-06 19:51:10|24954.26|24874.26|24954.35|24874.35|24954.78|24874.78|24954.26|24874.26|9
1736193080000|2025-01-06 19:51:20|24954.62|24874.62|24954.33|24874.33|24955.4|24875.4|24953.91|24873.91|10
1736193090000|2025-01-06 19:51:30|24953.15|24873.15|24949.09|24869.09|24953.15|24873.15|24949.09|24869.09|10
1736193100000|2025-01-06 19:51:40|24948.51|24868.51|24948.54|24868.54|24951.72|24871.72|24947.64|24867.64|10
1736193110000|2025-01-06 19:51:50|24948.21|24868.21|24947.57|24867.57|24948.21|24868.21|24947.35|24867.35|10
1736193120000|2025-01-06 19:52:00|24947.55|24867.55|24949.04|24869.04|24949.04|24869.04|24947.55|24867.55|10
1736193130000|2025-01-06 19:52:10|24949.58|24869.58|24943.38|24863.38|24950.49|24870.49|24943.38|24863.38|10
1736193140000|2025-01-06 19:52:20|24943.42|24863.42|24941.02|24861.02|24943.42|24863.42|24941.02|24861.02|10
1736193150000|2025-01-06 19:52:30|24940.5|24860.5|24938.55|24858.55|24940.5|24860.5|24938.55|24858.55|8
1736193160000|2025-01-06 19:52:40|24938.87|24858.87|24935.5|24855.5|24938.87|24858.87|24935.23|24855.23|10
1736193170000|2025-01-06 19:52:50|24935.95|24855.95|24936.19|24856.19|24936.19|24856.19|24935.21|24855.21|9
1736193180000|2025-01-06 19:53:00|24936.48|24856.48|24936.34|24856.34|24936.48|24856.48|24935.87|24855.87|10
1736193190000|2025-01-06 19:53:10|24936.25|24856.25|24934.89|24854.89|24936.43|24856.43|24934.89|24854.89|8
1736193200000|2025-01-06 19:53:20|24935.5|24855.5|24938.39|24858.39|24938.39|24858.39|24935.48|24855.48|10
1736193210000|2025-01-06 19:53:30|24939.2|24859.2|24942.01|24862.01|24942.01|24862.01|24939.16|24859.16|10
1736193220000|2025-01-06 19:53:40|24942.46|24862.46|24942.07|24862.07|24942.98|24862.98|24941.62|24861.62|10
1736193230000|2025-01-06 19:53:50|24942.15|24862.15|24944.2|24864.2|24944.2|24864.2|24942.15|24862.15|10
1736193240000|2025-01-06 19:54:00|24944.52|24864.52|24946.37|24866.37|24946.92|24866.92|24944.23|24864.23|10
1736193250000|2025-01-06 19:54:10|24946.86|24866.86|24957.31|24877.31|24957.31|24877.31|24946.86|24866.86|10
1736193260000|2025-01-06 19:54:20|24957.97|24877.97|24958.26|24878.26|24958.76|24878.76|24957.89|24877.89|10
1736193270000|2025-01-06 19:54:30|24957.66|24877.66|24958.69|24878.69|24958.69|24878.69|24957.36|24877.36|10
1736193280000|2025-01-06 19:54:40|24958.55|24878.55|24955.44|24875.44|24958.55|24878.55|24955.22|24875.22|10
1736193290000|2025-01-06 19:54:50|24955.05|24875.05|24953.79|24873.79|24955.5|24875.5|24953.79|24873.79|10
1736193300000|2025-01-06 19:55:00|24953.81|24873.81|24952.6|24872.6|24954.06|24874.06|24952.6|24872.6|10
1736193310000|2025-01-06 19:55:10|24952.67|24872.67|24950.59|24870.59|24952.67|24872.67|24950.59|24870.59|9
1736193320000|2025-01-06 19:55:20|24950.09|24870.09|24952.66|24872.66|24953.69|24873.69|24950.03|24870.03|9
1736193330000|2025-01-06 19:55:30|24952.72|24872.72|24950.8|24870.8|24952.73|24872.73|24950.67|24870.67|10
1736193340000|2025-01-06 19:55:40|24948.36|24868.36|24949.97|24869.97|24949.97|24869.97|24948.36|24868.36|8
1736193350000|2025-01-06 19:55:50|24951.23|24871.23|24953.18|24873.18|24953.18|24873.18|24951.23|24871.23|10
1736193360000|2025-01-06 19:56:00|24953.27|24873.27|24953.89|24873.89|24953.9|24873.9|24953.07|24873.07|10
1736193370000|2025-01-06 19:56:10|24954.16|24874.16|24957.51|24877.51|24957.75|24877.75|24954.16|24874.16|10
1736193380000|2025-01-06 19:56:20|24957.32|24877.32|24957.4|24877.4|24957.69|24877.69|24957.28|24877.28|10
1736193390000|2025-01-06 19:56:30|24957.41|24877.41|24956.57|24876.57|24957.41|24877.41|24956.33|24876.33|10
1736193400000|2025-01-06 19:56:40|24957.29|24877.29|24960.3|24880.3|24960.39|24880.39|24957.29|24877.29|9
1736193410000|2025-01-06 19:56:50|24960.79|24880.79|24958.88|24878.88|24960.81|24880.81|24958.8|24878.8|10
1736193420000|2025-01-06 19:57:00|24958.43|24878.43|24956.08|24876.08|24958.48|24878.48|24956.02|24876.02|10
1736193430000|2025-01-06 19:57:10|24955.61|24875.61|24953.6|24873.6|24955.72|24875.72|24953.6|24873.6|9
1736193440000|2025-01-06 19:57:20|24952.61|24872.61|24946.97|24866.97|24952.61|24872.61|24946.97|24866.97|10
1736193450000|2025-01-06 19:57:30|24946.13|24866.13|24944.85|24864.85|24946.13|24866.13|24944.85|24864.85|10
1736193460000|2025-01-06 19:57:40|24944.83|24864.83|24946.33|24866.33|24946.33|24866.33|24944.78|24864.78|9
1736193470000|2025-01-06 19:57:50|24946.12|24866.12|24946.27|24866.27|24946.67|24866.67|24946.12|24866.12|9
1736193480000|2025-01-06 19:58:00|24946.67|24866.67|24945.16|24865.16|24946.67|24866.67|24945.16|24865.16|10
1736193490000|2025-01-06 19:58:10|24944|24864|24944.29|24864.29|24944.58|24864.58|24943.95|24863.95|10
1736193500000|2025-01-06 19:58:20|24943.59|24863.59|24944.3|24864.3|24945.05|24865.05|24943.59|24863.59|10
1736193510000|2025-01-06 19:58:30|24943.96|24863.96|24942.7|24862.7|24943.96|24863.96|24942.7|24862.7|10
1736193520000|2025-01-06 19:58:40|24942.75|24862.75|24941.18|24861.18|24942.75|24862.75|24941.18|24861.18|10
1736193530000|2025-01-06 19:58:50|24941.25|24861.25|24941.53|24861.53|24941.77|24861.77|24941.25|24861.25|9
1736193540000|2025-01-06 19:59:00|24941.56|24861.56|24942.37|24862.37|24943.12|24863.12|24941.56|24861.56|9
1736193550000|2025-01-06 19:59:10|24942.59|24862.59|24942.02|24862.02|24942.88|24862.88|24942.02|24862.02|10
1736193560000|2025-01-06 19:59:20|24942.26|24862.26|24937.23|24857.23|24942.82|24862.82|24937.17|24857.17|10
1736193570000|2025-01-06 19:59:30|24936.89|24856.89|24938|24858|24939.11|24859.11|24936.89|24856.89|9
1736193580000|2025-01-06 19:59:40|24937.64|24857.64|24937.15|24857.15|24937.96|24857.96|24937.15|24857.15|10
1736193590000|2025-01-06 19:59:50|24936.83|24856.83|24936.04|24856.04|24936.86|24856.86|24935.77|24855.77|10
1736193600000|2025-01-06 20:00:00|24935.64|24855.64|24937.34|24857.34|24938.55|24858.55|24935.16|24855.16|10
1736193610000|2025-01-06 20:00:10|24939.01|24859.01|24939.86|24859.86|24940.47|24860.47|24935.85|24855.85|10
1736193620000|2025-01-06 20:00:20|24939.87|24859.87|24943.24|24863.24|24943.24|24863.24|24938.46|24858.46|10
1736193630000|2025-01-06 20:00:30|24943.39|24863.39|24942.69|24862.69|24944.63|24864.63|24942.69|24862.69|10
1736193640000|2025-01-06 20:00:40|24943.57|24863.57|24942.63|24862.63|24944.03|24864.03|24942.29|24862.29|10
1736193650000|2025-01-06 20:00:50|24942.41|24862.41|24943.09|24863.09|24944.28|24864.28|24942.4|24862.4|10
1736193660000|2025-01-06 20:01:00|24943.2|24863.2|24945.44|24865.44|24945.44|24865.44|24942.99|24862.99|9
1736193670000|2025-01-06 20:01:10|24945.06|24865.06|24955.04|24875.04|24955.04|24875.04|24945.06|24865.06|10
1736193680000|2025-01-06 20:01:20|24955.09|24875.09|24952.45|24872.45|24955.92|24875.92|24951.29|24871.29|10
1736193690000|2025-01-06 20:01:30|24952.87|24872.87|24953.61|24873.61|24953.92|24873.92|24952.87|24872.87|10
1736193700000|2025-01-06 20:01:40|24954.49|24874.49|24955.71|24875.71|24955.81|24875.81|24954.49|24874.49|10
1736193710000|2025-01-06 20:01:50|24955.65|24875.65|24955.31|24875.31|24955.65|24875.65|24954.62|24874.62|9
1736193720000|2025-01-06 20:02:00|24955.45|24875.45|24956.29|24876.29|24956.29|24876.29|24955.34|24875.34|10
1736193730000|2025-01-06 20:02:10|24956.81|24876.81|24958.35|24878.35|24958.35|24878.35|24956.81|24876.81|10
1736193740000|2025-01-06 20:02:20|24957.78|24877.78|24957.52|24877.52|24957.82|24877.82|24957.52|24877.52|10
1736193750000|2025-01-06 20:02:30|24957.4|24877.4|24956.29|24876.29|24957.43|24877.43|24956.29|24876.29|9
1736193760000|2025-01-06 20:02:40|24956.1|24876.1|24957.22|24877.22|24957.22|24877.22|24956.07|24876.07|10
1736193770000|2025-01-06 20:02:50|24957.56|24877.56|24960.13|24880.13|24960.36|24880.36|24957.56|24877.56|10
1736193780000|2025-01-06 20:03:00|24960.35|24880.35|24962.03|24882.03|24962.03|24882.03|24960.32|24880.32|10
1736193790000|2025-01-06 20:03:10|24960.63|24880.63|24961.23|24881.23|24961.62|24881.62|24960.62|24880.62|10
1736193800000|2025-01-06 20:03:20|24961.49|24881.49|24963.91|24883.91|24963.91|24883.91|24961.49|24881.49|9
1736193810000|2025-01-06 20:03:30|24964.05|24884.05|24962.24|24882.24|24965.02|24885.02|24962.24|24882.24|10
1736193820000|2025-01-06 20:03:40|24962.46|24882.46|24961.65|24881.65|24962.46|24882.46|24961.63|24881.63|10
1736193830000|2025-01-06 20:03:50|24961.73|24881.73|24964.65|24884.65|24964.65|24884.65|24961.73|24881.73|9
1736193840000|2025-01-06 20:04:00|24964.83|24884.83|24969.7|24889.7|24969.85|24889.85|24964.83|24884.83|10
1736193850000|2025-01-06 20:04:10|24969.57|24889.57|24972.83|24892.83|24972.83|24892.83|24969.57|24889.57|9
1736193860000|2025-01-06 20:04:20|24972.49|24892.49|24973.23|24893.23|24973.23|24893.23|24972.46|24892.46|10
1736193870000|2025-01-06 20:04:30|24972.89|24892.89|24975.41|24895.41|24976.08|24896.08|24972.89|24892.89|10
1736193880000|2025-01-06 20:04:40|24975.42|24895.42|24973.13|24893.13|24975.42|24895.42|24972.3|24892.3|10
1736193890000|2025-01-06 20:04:50|24973.14|24893.14|24973.66|24893.66|24973.86|24893.86|24973.07|24893.07|10
1736193900000|2025-01-06 20:05:00|24973.38|24893.38|24974.37|24894.37|24974.37|24894.37|24973.03|24893.03|10
1736193910000|2025-01-06 20:05:10|24974.15|24894.15|24973.74|24893.74|24976.6|24896.6|24973.34|24893.34|10
1736193920000|2025-01-06 20:05:20|24973.69|24893.69|24971.47|24891.47|24973.69|24893.69|24970.57|24890.57|9
1736193930000|2025-01-06 20:05:30|24971.35|24891.35|24971.8|24891.8|24971.8|24891.8|24971.02|24891.02|10
1736193940000|2025-01-06 20:05:40|24971.77|24891.77|24972.7|24892.7|24972.7|24892.7|24971.77|24891.77|10
1736193950000|2025-01-06 20:05:50|24972.76|24892.76|24973.82|24893.82|24973.82|24893.82|24971.6|24891.6|10
1736193960000|2025-01-06 20:06:00|24973.66|24893.66|24974.62|24894.62|24974.62|24894.62|24973.13|24893.13|10
1736193970000|2025-01-06 20:06:10|24975.19|24895.19|24975.35|24895.35|24976.54|24896.54|24975.15|24895.15|10
1736193980000|2025-01-06 20:06:20|24978.55|24898.55|24977.44|24897.44|24978.55|24898.55|24976.95|24896.95|10
1736193990000|2025-01-06 20:06:30|24977.17|24897.17|24976.91|24896.91|24977.17|24897.17|24976.42|24896.42|9
1736194000000|2025-01-06 20:06:40|24976.76|24896.76|24977.03|24897.03|24977.05|24897.05|24975.28|24895.28|10
1736194010000|2025-01-06 20:06:50|24976.54|24896.54|24976.42|24896.42|24976.61|24896.61|24975.81|24895.81|10
1736194020000|2025-01-06 20:07:00|24975.81|24895.81|24975.15|24895.15|24976.37|24896.37|24975.1|24895.1|10
1736194030000|2025-01-06 20:07:10|24974.95|24894.95|24973.69|24893.69|24974.99|24894.99|24973.69|24893.69|10
1736194040000|2025-01-06 20:07:20|24974.63|24894.63|24976.41|24896.41|24976.84|24896.84|24974.63|24894.63|10
1736194050000|2025-01-06 20:07:30|24976.39|24896.39|24978.21|24898.21|24978.21|24898.21|24976.21|24896.21|10
1736194060000|2025-01-06 20:07:40|24978.26|24898.26|24979.66|24899.66|24979.66|24899.66|24978.26|24898.26|10
1736194070000|2025-01-06 20:07:50|24979.59|24899.59|24977.8|24897.8|24980.81|24900.81|24977.39|24897.39|10
1736194080000|2025-01-06 20:08:00|24977.41|24897.41|24974.36|24894.36|24977.41|24897.41|24974.36|24894.36|10
1736194090000|2025-01-06 20:08:10|24974.33|24894.33|24972.3|24892.3|24974.37|24894.37|24972.3|24892.3|10
1736194100000|2025-01-06 20:08:20|24971.85|24891.85|24972.76|24892.76|24972.76|24892.76|24971.56|24891.56|9
1736194110000|2025-01-06 20:08:30|24972.77|24892.77|24975.18|24895.18|24975.44|24895.44|24972.77|24892.77|10
1736194120000|2025-01-06 20:08:40|24975.53|24895.53|24975.24|24895.24|24975.53|24895.53|24974.78|24894.78|10
1736194130000|2025-01-06 20:08:50|24976.04|24896.04|24982.23|24902.23|24982.5|24902.5|24975.19|24895.19|10
1736194140000|2025-01-06 20:09:00|24982.2|24902.2|24983.78|24903.78|24984.05|24904.05|24982.15|24902.15|9
1736194150000|2025-01-06 20:09:10|24983.53|24903.53|24982.97|24902.97|24984.65|24904.65|24982.9|24902.9|10
1736194160000|2025-01-06 20:09:20|24983.02|24903.02|24982.11|24902.11|24983.02|24903.02|24982.11|24902.11|10
1736194170000|2025-01-06 20:09:30|24982.09|24902.09|24982.58|24902.58|24982.9|24902.9|24982.09|24902.09|8
1736194180000|2025-01-06 20:09:40|24982.59|24902.59|24984.01|24904.01|24984.01|24904.01|24982.57|24902.57|10
1736194190000|2025-01-06 20:09:50|24984.03|24904.03|24983.7|24903.7|24984.05|24904.05|24983.45|24903.45|10
1736194200000|2025-01-06 20:10:00|24983.69|24903.69|24981.2|24901.2|24983.69|24903.69|24981.2|24901.2|10
1736194210000|2025-01-06 20:10:10|24980.88|24900.88|24980.5|24900.5|24980.88|24900.88|24979.88|24899.88|10
1736194220000|2025-01-06 20:10:20|24980.81|24900.81|24980.54|24900.54|24981.66|24901.66|24980.41|24900.41|10
1736194230000|2025-01-06 20:10:30|24980.52|24900.52|24981.41|24901.41|24982.18|24902.18|24980.48|24900.48|10
1736194240000|2025-01-06 20:10:40|24981.04|24901.04|24981.74|24901.74|24981.74|24901.74|24980.75|24900.75|8
1736194250000|2025-01-06 20:10:50|24981.61|24901.61|24981.11|24901.11|24981.62|24901.62|24980.97|24900.97|9
1736194260000|2025-01-06 20:11:00|24980.94|24900.94|24982.54|24902.54|24982.54|24902.54|24980.87|24900.87|10
1736194270000|2025-01-06 20:11:10|24982.52|24902.52|24983.46|24903.46|24983.64|24903.64|24982.2|24902.2|10
1736194280000|2025-01-06 20:11:20|24983.44|24903.44|24981.91|24901.91|24983.44|24903.44|24981.89|24901.89|10
1736194290000|2025-01-06 20:11:30|24981.95|24901.95|24983.52|24903.52|24983.58|24903.58|24981.95|24901.95|10
1736194300000|2025-01-06 20:11:40|24983.69|24903.69|24983.51|24903.51|24983.69|24903.69|24983.08|24903.08|10
1736194310000|2025-01-06 20:11:50|24982.99|24902.99|24982.53|24902.53|24982.99|24902.99|24982.42|24902.42|10
1736194320000|2025-01-06 20:12:00|24982.5|24902.5|24981.43|24901.43|24982.53|24902.53|24981.43|24901.43|10
1736194330000|2025-01-06 20:12:10|24981.25|24901.25|24980.75|24900.75|24981.25|24901.25|24980.32|24900.32|10
1736194340000|2025-01-06 20:12:20|24980.41|24900.41|24978.04|24898.04|24980.41|24900.41|24978.04|24898.04|10
1736194350000|2025-01-06 20:12:30|24978.01|24898.01|24976.92|24896.92|24978.01|24898.01|24976.45|24896.45|10
1736194360000|2025-01-06 20:12:40|24977.04|24897.04|24979.48|24899.48|24979.48|24899.48|24977.04|24897.04|9
1736194370000|2025-01-06 20:12:50|24979.52|24899.52|24984.18|24904.18|24984.18|24904.18|24979.52|24899.52|9
1736194380000|2025-01-06 20:13:00|24984.86|24904.86|24986.82|24906.82|24986.82|24906.82|24982.23|24902.23|10
1736194390000|2025-01-06 20:13:10|24988.53|24908.53|24990.74|24910.74|24991.52|24911.52|24988.53|24908.53|10
1736194400000|2025-01-06 20:13:20|24991.13|24911.13|24990.25|24910.25|24991.35|24911.35|24990.17|24910.17|10
1736194410000|2025-01-06 20:13:30|24990.52|24910.52|24990.06|24910.06|24991.58|24911.58|24990.06|24910.06|10
1736194420000|2025-01-06 20:13:40|24990.28|24910.28|24990.32|24910.32|24990.49|24910.49|24990.05|24910.05|9
1736194430000|2025-01-06 20:13:50|24989.67|24909.67|24992.73|24912.73|24993.55|24913.55|24989.29|24909.29|10
1736194440000|2025-01-06 20:14:00|24992.76|24912.76|24990.56|24910.56|24993.07|24913.07|24990.41|24910.41|10
1736194450000|2025-01-06 20:14:10|24990.65|24910.65|24992.41|24912.41|24992.41|24912.41|24990.62|24910.62|10
1736194460000|2025-01-06 20:14:20|24992.23|24912.23|24992.88|24912.88|24992.88|24912.88|24991.91|24911.91|10
1736194470000|2025-01-06 20:14:30|24992.94|24912.94|24996.25|24916.25|24996.25|24916.25|24992.22|24912.22|9
1736194480000|2025-01-06 20:14:40|24996.4|24916.4|25001.3|24921.3|25001.3|24921.3|24995.68|24915.68|10
1736194490000|2025-01-06 20:14:50|25002.07|24922.07|25002.36|24922.36|25002.36|24922.36|25001.91|24921.91|9
1736194500000|2025-01-06 20:15:00|25002|24922|25002.7|24922.7|25002.7|24922.7|25001.9|24921.9|9
1736194510000|2025-01-06 20:15:10|25003.6|24923.6|25002.5|24922.5|25004.34|24924.34|25002.5|24922.5|10
1736194520000|2025-01-06 20:15:20|25002.48|24922.48|25003.42|24923.42|25003.42|24923.42|25002.48|24922.48|9
1736194530000|2025-01-06 20:15:30|25003.38|24923.38|25003.04|24923.04|25003.53|24923.53|25002.92|24922.92|10
1736194540000|2025-01-06 20:15:40|25003.18|24923.18|25000.5|24920.5|25003.82|24923.82|25000.5|24920.5|9
1736194550000|2025-01-06 20:15:50|24999.94|24919.94|24996.77|24916.77|25000.14|24920.14|24996.77|24916.77|10
1736194560000|2025-01-06 20:16:00|24997.04|24917.04|24996.9|24916.9|24997.09|24917.09|24996.29|24916.29|10
1736194570000|2025-01-06 20:16:10|24997.99|24917.99|24998.68|24918.68|24999.2|24919.2|24997.99|24917.99|10
1736194580000|2025-01-06 20:16:20|24997.77|24917.77|24997.45|24917.45|24997.77|24917.77|24996.77|24916.77|10
1736194590000|2025-01-06 20:16:30|24997.43|24917.43|24999|24919|24999.02|24919.02|24997.28|24917.28|10
1736194600000|2025-01-06 20:16:40|24998.99|24918.99|25001.36|24921.36|25001.36|24921.36|24998.99|24918.99|10
1736194610000|2025-01-06 20:16:50|25001.1|24921.1|24999.93|24919.93|25001.2|24921.2|24999.93|24919.93|10
1736194620000|2025-01-06 20:17:00|24999.91|24919.91|24997.47|24917.47|24999.91|24919.91|24997.47|24917.47|10
1736194630000|2025-01-06 20:17:10|24997.58|24917.58|24999.17|24919.17|24999.55|24919.55|24997.58|24917.58|9
1736194640000|2025-01-06 20:17:20|24999.36|24919.36|24999.95|24919.95|24999.95|24919.95|24999.23|24919.23|10
1736194650000|2025-01-06 20:17:30|24999.69|24919.69|25002.44|24922.44|25002.44|24922.44|24999.53|24919.53|10
1736194660000|2025-01-06 20:17:40|25002.38|24922.38|25002.52|24922.52|25002.52|24922.52|25002.32|24922.32|9
1736194670000|2025-01-06 20:17:50|25002.53|24922.53|25002.46|24922.46|25002.58|24922.58|25002.46|24922.46|10
1736194680000|2025-01-06 20:18:00|25002.72|24922.72|25002.41|24922.41|25003.14|24923.14|25002.22|24922.22|9
1736194690000|2025-01-06 20:18:10|25002.44|24922.44|25001.99|24921.99|25002.5|24922.5|25001.96|24921.96|10
1736194700000|2025-01-06 20:18:20|25001.53|24921.53|25002.66|24922.66|25002.97|24922.97|25001.53|24921.53|10
1736194710000|2025-01-06 20:18:30|25002.77|24922.77|25002.25|24922.25|25002.77|24922.77|25001.98|24921.98|9
1736194720000|2025-01-06 20:18:40|25000.99|24920.99|25001.19|24921.19|25001.19|24921.19|24999.3|24919.3|10
1736194730000|2025-01-06 20:18:50|25001.14|24921.14|24998.89|24918.89|25001.17|24921.17|24998.31|24918.31|10
1736194740000|2025-01-06 20:19:00|24998.96|24918.96|24998.78|24918.78|24999.06|24919.06|24998.61|24918.61|9
1736194750000|2025-01-06 20:19:10|24998.77|24918.77|24999.1|24919.1|24999.1|24919.1|24995.63|24915.63|10
1736194760000|2025-01-06 20:19:20|24999.24|24919.24|25000.96|24920.96|25000.99|24920.99|24999.24|24919.24|10
1736194770000|2025-01-06 20:19:30|25002.36|24922.36|25001.67|24921.67|25002.75|24922.75|25001.65|24921.65|10
1736194780000|2025-01-06 20:19:40|25001.66|24921.66|25002.24|24922.24|25002.24|24922.24|25001.66|24921.66|8
1736194790000|2025-01-06 20:19:50|25002.36|24922.36|25001.33|24921.33|25002.42|24922.42|25001.27|24921.27|9
1736194800000|2025-01-06 20:20:00|25001.28|24921.28|25003.06|24923.06|25003.06|24923.06|25000.71|24920.71|10
1736194810000|2025-01-06 20:20:10|25003.22|24923.22|25003.79|24923.79|25004.83|24924.83|25002.51|24922.51|9
1736194820000|2025-01-06 20:20:20|25003.25|24923.25|25003.22|24923.22|25003.98|24923.98|25002.67|24922.67|10
1736194830000|2025-01-06 20:20:30|25003.4|24923.4|25003.72|24923.72|25004.56|24924.56|25003.24|24923.24|10
1736194840000|2025-01-06 20:20:40|25003.96|24923.96|25005.09|24925.09|25005.09|24925.09|25003.36|24923.36|10
1736194850000|2025-01-06 20:20:50|25005.68|24925.68|25007.46|24927.46|25007.46|24927.46|25005.59|24925.59|10
1736194860000|2025-01-06 20:21:00|25007.48|24927.48|25008.45|24928.45|25008.99|24928.99|25006.67|24926.67|10
1736194870000|2025-01-06 20:21:10|25008.53|24928.53|25008.2|24928.2|25008.66|24928.66|25007.8|24927.8|9
1736194880000|2025-01-06 20:21:20|25008.23|24928.23|25008.69|24928.69|25009.31|24929.31|25007.91|24927.91|8
1736194890000|2025-01-06 20:21:30|25008.86|24928.86|25008.43|24928.43|25009.13|24929.13|25008.43|24928.43|10
1736194900000|2025-01-06 20:21:40|25008.14|24928.14|25007.71|24927.71|25008.14|24928.14|25007.34|24927.34|8
1736194910000|2025-01-06 20:21:50|25007.21|24927.21|25008.08|24928.08|25008.42|24928.42|25007.21|24927.21|10
1736194920000|2025-01-06 20:22:00|25008.33|24928.33|25004.54|24924.54|25008.33|24928.33|25004.54|24924.54|10
1736194930000|2025-01-06 20:22:10|25004.48|24924.48|25002.92|24922.92|25004.69|24924.69|25002.87|24922.87|10
1736194940000|2025-01-06 20:22:20|25002.18|24922.18|25002.63|24922.63|25002.63|24922.63|25001.38|24921.38|10
1736194950000|2025-01-06 20:22:30|25002.4|24922.4|25001.19|24921.19|25002.4|24922.4|25001.19|24921.19|10
1736194960000|2025-01-06 20:22:40|25001.18|24921.18|25003.22|24923.22|25003.62|24923.62|25001.18|24921.18|10
1736194970000|2025-01-06 20:22:50|25003.2|24923.2|25002.56|24922.56|25003.2|24923.2|25002.46|24922.46|9
1736194980000|2025-01-06 20:23:00|25002.7|24922.7|25002.25|24922.25|25003.36|24923.36|25001.67|24921.67|10
1736194990000|2025-01-06 20:23:10|25002.31|24922.31|25001.34|24921.34|25002.31|24922.31|25001.33|24921.33|10
1736195000000|2025-01-06 20:23:20|25001.17|24921.17|25001.82|24921.82|25002|24922|25001.17|24921.17|10
1736195010000|2025-01-06 20:23:30|25002.37|24922.37|25003.06|24923.06|25003.12|24923.12|25002.29|24922.29|10
1736195020000|2025-01-06 20:23:40|25002.97|24922.97|25001|24921|25002.97|24922.97|25001|24921|10
1736195030000|2025-01-06 20:23:50|25000.68|24920.68|24999.73|24919.73|25000.68|24920.68|24999.68|24919.68|10
1736195040000|2025-01-06 20:24:00|24999.9|24919.9|24998.32|24918.32|24999.9|24919.9|24998.18|24918.18|10
1736195050000|2025-01-06 20:24:10|24998.11|24918.11|25004.34|24924.34|25004.34|24924.34|24998.11|24918.11|10
1736195060000|2025-01-06 20:24:20|25004.91|24924.91|25004.62|24924.62|25005.61|24925.61|25004.62|24924.62|10
1736195070000|2025-01-06 20:24:30|25004.57|24924.57|25005.74|24925.74|25005.74|24925.74|25004.28|24924.28|9
1736195080000|2025-01-06 20:24:40|25005.78|24925.78|25009.1|24929.1|25009.1|24929.1|25005.78|24925.78|10
1736195090000|2025-01-06 20:24:50|25009.69|24929.69|25019.04|24939.04|25019.04|24939.04|25009.6|24929.6|9
1736195100000|2025-01-06 20:25:00|25019.35|24939.35|25021.89|24941.89|25021.89|24941.89|25017.01|24937.01|10
1736195110000|2025-01-06 20:25:10|25022.55|24942.55|25024.06|24944.06|25024.06|24944.06|25022.55|24942.55|10
1736195120000|2025-01-06 20:25:20|25024.38|24944.38|25028.8|24948.8|25029.31|24949.31|25024.34|24944.34|10
1736195130000|2025-01-06 20:25:30|25029.94|24949.94|25026.81|24946.81|25029.94|24949.94|25025.5|24945.5|10
1736195140000|2025-01-06 20:25:40|25027.27|24947.27|25022.13|24942.13|25027.27|24947.27|25022.13|24942.13|10
1736195150000|2025-01-06 20:25:50|25022.29|24942.29|25023.33|24943.33|25023.75|24943.75|25022.08|24942.08|10
1736195160000|2025-01-06 20:26:00|25023.39|24943.39|25020.27|24940.27|25023.43|24943.43|25020.27|24940.27|10
1736195170000|2025-01-06 20:26:10|25020.26|24940.26|25020.65|24940.65|25020.65|24940.65|25018.72|24938.72|10
1736195180000|2025-01-06 20:26:20|25020.77|24940.77|25020.43|24940.43|25020.77|24940.77|25020.17|24940.17|10
1736195190000|2025-01-06 20:26:30|25020.66|24940.66|25019.8|24939.8|25021.99|24941.99|25019.8|24939.8|10
1736195200000|2025-01-06 20:26:40|25020.04|24940.04|25019.82|24939.82|25020.44|24940.44|25019.82|24939.82|10
1736195210000|2025-01-06 20:26:50|25019.86|24939.86|25017.43|24937.43|25019.99|24939.99|25017.43|24937.43|10
1736195220000|2025-01-06 20:27:00|25017.19|24937.19|25011.7|24931.7|25017.19|24937.19|25011.7|24931.7|10
1736195230000|2025-01-06 20:27:10|25011.75|24931.75|25010.07|24930.07|25011.78|24931.78|25010.07|24930.07|10
1736195240000|2025-01-06 20:27:20|25010.08|24930.08|25009.24|24929.24|25010.21|24930.21|25009.24|24929.24|10
1736195250000|2025-01-06 20:27:30|25009.5|24929.5|25006.71|24926.71|25009.5|24929.5|25006.63|24926.63|10
1736195260000|2025-01-06 20:27:40|25006.08|24926.08|25002.95|24922.95|25006.08|24926.08|25002.95|24922.95|10
1736195270000|2025-01-06 20:27:50|25002.91|24922.91|25002.91|24922.91|25002.91|24922.91|25000.29|24920.29|10
1736195280000|2025-01-06 20:28:00|25003.54|24923.54|25003|24923|25004.07|24924.07|25003|24923|10
1736195290000|2025-01-06 20:28:10|25002.86|24922.86|25000.86|24920.86|25002.86|24922.86|25000.86|24920.86|10
1736195300000|2025-01-06 20:28:20|25000.88|24920.88|25001.34|24921.34|25001.34|24921.34|24999.51|24919.51|10
1736195310000|2025-01-06 20:28:30|25001.22|24921.22|25004.54|24924.54|25004.54|24924.54|25001.22|24921.22|10
1736195320000|2025-01-06 20:28:40|25004.7|24924.7|25005.02|24925.02|25005.16|24925.16|25004.7|24924.7|9
1736195330000|2025-01-06 20:28:50|25005.04|24925.04|25005.8|24925.8|25005.8|24925.8|25004.58|24924.58|10
1736195340000|2025-01-06 20:29:00|25006.32|24926.32|25007.13|24927.13|25007.13|24927.13|25005.75|24925.75|10
1736195350000|2025-01-06 20:29:10|25007.26|24927.26|25005.36|24925.36|25007.26|24927.26|25005.36|24925.36|10
1736195360000|2025-01-06 20:29:20|25005.28|24925.28|25007.94|24927.94|25008|24928|25005.05|24925.05|10
1736195370000|2025-01-06 20:29:30|25007.92|24927.92|25008.87|24928.87|25008.92|24928.92|25007.87|24927.87|10
1736195380000|2025-01-06 20:29:40|25008.86|24928.86|25009.38|24929.38|25009.42|24929.42|25008.43|24928.43|10
1736195390000|2025-01-06 20:29:50|25009.37|24929.37|25008.36|24928.36|25010.14|24930.14|25008.34|24928.34|10
1736195400000|2025-01-06 20:30:00|25008.47|24928.47|25005.23|24925.23|25009.1|24929.1|25005.23|24925.23|10
1736195410000|2025-01-06 20:30:10|25005.72|24925.72|25002.36|24922.36|25005.72|24925.72|25002.36|24922.36|10
1736195420000|2025-01-06 20:30:20|25001.28|24921.28|24999.36|24919.36|25001.28|24921.28|24998.14|24918.14|10
1736195430000|2025-01-06 20:30:30|24999.1|24919.1|25001.26|24921.26|25001.49|24921.49|24999.1|24919.1|9
1736195440000|2025-01-06 20:30:40|25001.21|24921.21|25001.17|24921.17|25001.62|24921.62|25000.24|24920.24|10
1736195450000|2025-01-06 20:30:50|25000.25|24920.25|24999.2|24919.2|25000.29|24920.29|24998.89|24918.89|9
1736195460000|2025-01-06 20:31:00|24999.75|24919.75|24995.19|24915.19|24999.78|24919.78|24994.99|24914.99|10
1736195470000|2025-01-06 20:31:10|24994.89|24914.89|24990.76|24910.76|24994.89|24914.89|24990.6|24910.6|10
1736195480000|2025-01-06 20:31:20|24990.74|24910.74|24990.91|24910.91|24992.15|24912.15|24990.74|24910.74|10
1736195490000|2025-01-06 20:31:30|24990.96|24910.96|24987.25|24907.25|24990.96|24910.96|24987.11|24907.11|10
1736195500000|2025-01-06 20:31:40|24987.23|24907.23|24990.37|24910.37|24991.12|24911.12|24984.03|24904.03|10
1736195510000|2025-01-06 20:31:50|24990.36|24910.36|24991.58|24911.58|24991.58|24911.58|24990.28|24910.28|10
1736195520000|2025-01-06 20:32:00|24991.85|24911.85|24993.6|24913.6|24994.05|24914.05|24991.85|24911.85|10
1736195530000|2025-01-06 20:32:10|24993.8|24913.8|24999.03|24919.03|24999.03|24919.03|24993.8|24913.8|10
1736195540000|2025-01-06 20:32:20|24998.69|24918.69|24996.9|24916.9|24998.69|24918.69|24996.79|24916.79|10
1736195550000|2025-01-06 20:32:30|24996.83|24916.83|24993.05|24913.05|24996.83|24916.83|24993.05|24913.05|10
1736195560000|2025-01-06 20:32:40|24992.33|24912.33|24992.38|24912.38|24992.92|24912.92|24992.18|24912.18|9
1736195570000|2025-01-06 20:32:50|24992.43|24912.43|24994.57|24914.57|24994.57|24914.57|24992.26|24912.26|10
1736195580000|2025-01-06 20:33:00|24994.5|24914.5|24993.19|24913.19|24995.01|24915.01|24993.19|24913.19|10
1736195590000|2025-01-06 20:33:10|24993.18|24913.18|24992.45|24912.45|24993.18|24913.18|24992.25|24912.25|9
1736195600000|2025-01-06 20:33:20|24992.39|24912.39|24993.58|24913.58|24993.8|24913.8|24992.39|24912.39|9
1736195610000|2025-01-06 20:33:30|24993.62|24913.62|24993.59|24913.59|24993.62|24913.62|24992.94|24912.94|10
1736195620000|2025-01-06 20:33:40|24993.28|24913.28|24993.1|24913.1|24993.66|24913.66|24992.13|24912.13|10
1736195630000|2025-01-06 20:33:50|24991.3|24911.3|24992.22|24912.22|24992.58|24912.58|24990.97|24910.97|10
1736195640000|2025-01-06 20:34:00|24992.24|24912.24|24999.03|24919.03|24999.45|24919.45|24992.21|24912.21|10
1736195650000|2025-01-06 20:34:10|24998.67|24918.67|25001.49|24921.49|25001.49|24921.49|24998.67|24918.67|10
1736195660000|2025-01-06 20:34:20|25000.54|24920.54|25000.57|24920.57|25001.18|24921.18|25000.54|24920.54|10
1736195670000|2025-01-06 20:34:30|25001.02|24921.02|25000.56|24920.56|25001.26|24921.26|24999.83|24919.83|10
1736195680000|2025-01-06 20:34:40|25002.25|24922.25|25006.2|24926.2|25006.2|24926.2|25002.25|24922.25|9
1736195690000|2025-01-06 20:34:50|25006.82|24926.82|25010.74|24930.74|25010.74|24930.74|25006.82|24926.82|10
1736195700000|2025-01-06 20:35:00|25010|24930|25017.2|24937.2|25017.2|24937.2|25010|24930|10
1736195710000|2025-01-06 20:35:10|25017.84|24937.84|25013.53|24933.53|25017.84|24937.84|25012.99|24932.99|10
1736195720000|2025-01-06 20:35:20|25013.92|24933.92|25013.79|24933.79|25014.92|24934.92|25013.79|24933.79|10
1736195730000|2025-01-06 20:35:30|25014.28|24934.28|25021.7|24941.7|25021.7|24941.7|25014.23|24934.23|10
1736195740000|2025-01-06 20:35:40|25022|24942|25023|24943|25023.69|24943.69|25022|24942|9
1736195750000|2025-01-06 20:35:50|25023.03|24943.03|25020.71|24940.71|25023.04|24943.04|25020.68|24940.68|10
1736195760000|2025-01-06 20:36:00|25020.59|24940.59|25018.65|24938.65|25020.59|24940.59|25018.65|24938.65|9
1736195770000|2025-01-06 20:36:10|25018.27|24938.27|25017.03|24937.03|25018.29|24938.29|25016.79|24936.79|9
1736195780000|2025-01-06 20:36:20|25017|24937|25017.48|24937.48|25017.48|24937.48|25016.47|24936.47|10
1736195790000|2025-01-06 20:36:30|25017.64|24937.64|25017.56|24937.56|25017.64|24937.64|25016.95|24936.95|10
1736195800000|2025-01-06 20:36:40|25017.57|24937.57|25012.48|24932.48|25017.57|24937.57|25012.48|24932.48|10
1736195810000|2025-01-06 20:36:50|25012.56|24932.56|25010.93|24930.93|25012.56|24932.56|25010.28|24930.28|10
1736195820000|2025-01-06 20:37:00|25010.89|24930.89|25009.89|24929.89|25010.89|24930.89|25009.83|24929.83|10
1736195830000|2025-01-06 20:37:10|25009.65|24929.65|25007.13|24927.13|25009.65|24929.65|25007.12|24927.12|10
1736195840000|2025-01-06 20:37:20|25006.69|24926.69|25005.16|24925.16|25006.89|24926.89|25004.94|24924.94|10
1736195850000|2025-01-06 20:37:30|25005.24|24925.24|25001.86|24921.86|25005.78|24925.78|25001.86|24921.86|10
1736195860000|2025-01-06 20:37:40|25001.79|24921.79|25000.34|24920.34|25001.79|24921.79|25000.34|24920.34|10
1736195870000|2025-01-06 20:37:50|24997.69|24917.69|24995.06|24915.06|24997.69|24917.69|24994.69|24914.69|10
1736195880000|2025-01-06 20:38:00|24995.15|24915.15|24987.83|24907.83|24995.15|24915.15|24987.83|24907.83|10
1736195890000|2025-01-06 20:38:10|24987.95|24907.95|24982.76|24902.76|24987.95|24907.95|24982.76|24902.76|10
1736195900000|2025-01-06 20:38:20|24982.54|24902.54|24981.38|24901.38|24982.54|24902.54|24981.38|24901.38|10
1736195910000|2025-01-06 20:38:30|24981.63|24901.63|24981.1|24901.1|24982.41|24902.41|24981.1|24901.1|9
1736195920000|2025-01-06 20:38:40|24981.23|24901.23|24981.65|24901.65|24981.94|24901.94|24980.73|24900.73|10
1736195930000|2025-01-06 20:38:50|24981.82|24901.82|24977.3|24897.3|24981.82|24901.82|24977.3|24897.3|10
1736195940000|2025-01-06 20:39:00|24976.66|24896.66|24976.9|24896.9|24976.9|24896.9|24976.09|24896.09|10
1736195950000|2025-01-06 20:39:10|24977.24|24897.24|24980.08|24900.08|24980.56|24900.56|24977.24|24897.24|10
1736195960000|2025-01-06 20:39:20|24980.13|24900.13|24978.37|24898.37|24980.13|24900.13|24978.37|24898.37|9
1736195970000|2025-01-06 20:39:30|24977.96|24897.96|24982.21|24902.21|24982.21|24902.21|24977.96|24897.96|10
1736195980000|2025-01-06 20:39:40|24982.1|24902.1|24978.88|24898.88|24982.1|24902.1|24978.88|24898.88|10
1736195990000|2025-01-06 20:39:50|24979.44|24899.44|24971.25|24891.25|24980.64|24900.64|24971.19|24891.19|10
1736196000000|2025-01-06 20:40:00|24971.39|24891.39|24971.86|24891.86|24973.77|24893.77|24971.39|24891.39|10
1736196010000|2025-01-06 20:40:10|24971.82|24891.82|24970.32|24890.32|24971.82|24891.82|24969.57|24889.57|9
1736196020000|2025-01-06 20:40:20|24969.87|24889.87|24972.29|24892.29|24972.29|24892.29|24969.87|24889.87|10
1736196030000|2025-01-06 20:40:30|24972.65|24892.65|24972.98|24892.98|24973.07|24893.07|24972.5|24892.5|10
1736196040000|2025-01-06 20:40:40|24973.04|24893.04|24972.6|24892.6|24973.04|24893.04|24972.34|24892.34|10
1736196050000|2025-01-06 20:40:50|24972.99|24892.99|24971.92|24891.92|24973.08|24893.08|24970.33|24890.33|10
1736196060000|2025-01-06 20:41:00|24972.22|24892.22|24973.59|24893.59|24973.59|24893.59|24972.19|24892.19|10
1736196070000|2025-01-06 20:41:10|24973.82|24893.82|24973.72|24893.72|24974.46|24894.46|24972.83|24892.83|10
1736196080000|2025-01-06 20:41:20|24973.12|24893.12|24972.08|24892.08|24973.12|24893.12|24971.75|24891.75|10
1736196090000|2025-01-06 20:41:30|24971.81|24891.81|24971.72|24891.72|24972.17|24892.17|24971.67|24891.67|9
1736196100000|2025-01-06 20:41:40|24971.89|24891.89|24971.72|24891.72|24972.29|24892.29|24971.72|24891.72|9
1736196110000|2025-01-06 20:41:50|24971.68|24891.68|24971.28|24891.28|24972.5|24892.5|24971.28|24891.28|10
1736196120000|2025-01-06 20:42:00|24971.18|24891.18|24969.05|24889.05|24971.18|24891.18|24968.9|24888.9|10
1736196130000|2025-01-06 20:42:10|24969.06|24889.06|24966.98|24886.98|24969.06|24889.06|24966.84|24886.84|10
1736196140000|2025-01-06 20:42:20|24967.47|24887.47|24967.79|24887.79|24968.98|24888.98|24967.47|24887.47|10
1736196150000|2025-01-06 20:42:30|24967.41|24887.41|24963.25|24883.25|24967.41|24887.41|24963.25|24883.25|10
1736196160000|2025-01-06 20:42:40|24963.3|24883.3|24958.83|24878.83|24963.41|24883.41|24958.67|24878.67|10
1736196170000|2025-01-06 20:42:50|24957.95|24877.95|24958.33|24878.33|24958.33|24878.33|24957.05|24877.05|10
1736196180000|2025-01-06 20:43:00|24959.37|24879.37|24957.95|24877.95|24961.75|24881.75|24957.95|24877.95|10
1736196190000|2025-01-06 20:43:10|24957.61|24877.61|24957.12|24877.12|24957.61|24877.61|24956.56|24876.56|10
1736196200000|2025-01-06 20:43:20|24957.16|24877.16|24956.52|24876.52|24957.25|24877.25|24956.52|24876.52|10
1736196210000|2025-01-06 20:43:30|24957.09|24877.09|24955.77|24875.77|24957.09|24877.09|24955.77|24875.77|10
1736196220000|2025-01-06 20:43:40|24955.8|24875.8|24955.26|24875.26|24955.81|24875.81|24955.25|24875.25|8
1736196230000|2025-01-06 20:43:50|24955.55|24875.55|24954.93|24874.93|24955.55|24875.55|24954.93|24874.93|7
1736196240000|2025-01-06 20:44:00|24954.74|24874.74|24954.14|24874.14|24954.74|24874.74|24954.13|24874.13|10
1736196250000|2025-01-06 20:44:10|24954.57|24874.57|24954.23|24874.23|24955.28|24875.28|24953.89|24873.89|10
1736196260000|2025-01-06 20:44:20|24954.15|24874.15|24952.82|24872.82|24954.15|24874.15|24952.22|24872.22|10
1736196270000|2025-01-06 20:44:30|24952.81|24872.81|24954.24|24874.24|24954.24|24874.24|24952.46|24872.46|9
1736196280000|2025-01-06 20:44:40|24953.98|24873.98|24954.65|24874.65|24954.65|24874.65|24953.94|24873.94|9
1736196290000|2025-01-06 20:44:50|24954.71|24874.71|24954.55|24874.55|24954.76|24874.76|24953.92|24873.92|9
1736196300000|2025-01-06 20:45:00|24955.55|24875.55|24958.87|24878.87|24960.01|24880.01|24955.55|24875.55|10
1736196310000|2025-01-06 20:45:10|24959.63|24879.63|24955.4|24875.4|24959.63|24879.63|24955.4|24875.4|10
1736196320000|2025-01-06 20:45:20|24954.15|24874.15|24949.8|24869.8|24954.15|24874.15|24949.8|24869.8|10
1736196330000|2025-01-06 20:45:30|24949.7|24869.7|24951.15|24871.15|24951.15|24871.15|24947.78|24867.78|10
1736196340000|2025-01-06 20:45:40|24951.05|24871.05|24947.15|24867.15|24951.05|24871.05|24947.15|24867.15|10
1736196350000|2025-01-06 20:45:50|24946.91|24866.91|24945.84|24865.84|24946.91|24866.91|24945.54|24865.54|10
1736196360000|2025-01-06 20:46:00|24945.34|24865.34|24945.95|24865.95|24945.96|24865.96|24945.16|24865.16|9
1736196370000|2025-01-06 20:46:10|24946.09|24866.09|24946.15|24866.15|24946.8|24866.8|24945.89|24865.89|10
1736196380000|2025-01-06 20:46:20|24945.17|24865.17|24938.04|24858.04|24945.17|24865.17|24938.04|24858.04|10
1736196390000|2025-01-06 20:46:30|24936.84|24856.84|24933.94|24853.94|24936.84|24856.84|24933.94|24853.94|10
1736196400000|2025-01-06 20:46:40|24933.37|24853.37|24931.84|24851.84|24933.37|24853.37|24929.2|24849.2|10
1736196410000|2025-01-06 20:46:50|24930.01|24850.01|24928.79|24848.79|24930.19|24850.19|24928.79|24848.79|10
1736196420000|2025-01-06 20:47:00|24928.75|24848.75|24926.76|24846.76|24928.8|24848.8|24926.76|24846.76|10
1736196430000|2025-01-06 20:47:10|24925.47|24845.47|24922.31|24842.31|24925.47|24845.47|24922.31|24842.31|9
1736196440000|2025-01-06 20:47:20|24921.81|24841.81|24920.3|24840.3|24921.81|24841.81|24920.13|24840.13|10
1736196450000|2025-01-06 20:47:30|24920.36|24840.36|24921.01|24841.01|24921.28|24841.28|24920.24|24840.24|9
1736196460000|2025-01-06 20:47:40|24919.5|24839.5|24920.39|24840.39|24920.44|24840.44|24918.37|24838.37|10
1736196470000|2025-01-06 20:47:50|24920.71|24840.71|24922.22|24842.22|24922.22|24842.22|24919.69|24839.69|9
1736196480000|2025-01-06 20:48:00|24922.37|24842.37|24922.87|24842.87|24922.87|24842.87|24921.87|24841.87|9
1736196490000|2025-01-06 20:48:10|24923.33|24843.33|24924.24|24844.24|24925.18|24845.18|24923.33|24843.33|10
1736196500000|2025-01-06 20:48:20|24924.45|24844.45|24918.7|24838.7|24924.45|24844.45|24918.55|24838.55|10
1736196510000|2025-01-06 20:48:30|24918.84|24838.84|24917.47|24837.47|24918.84|24838.84|24917.47|24837.47|10
1736196520000|2025-01-06 20:48:40|24916.96|24836.96|24917.67|24837.67|24917.68|24837.68|24916.44|24836.44|10
1736196530000|2025-01-06 20:48:50|24918.93|24838.93|24923.79|24843.79|24923.79|24843.79|24918.93|24838.93|10
1736196540000|2025-01-06 20:49:00|24923.76|24843.76|24923.63|24843.63|24925.5|24845.5|24923.63|24843.63|10
1736196550000|2025-01-06 20:49:10|24923.13|24843.13|24919.72|24839.72|24923.13|24843.13|24919.72|24839.72|10
1736196560000|2025-01-06 20:49:20|24919.47|24839.47|24913.09|24833.09|24919.47|24839.47|24912.6|24832.6|10
1736196570000|2025-01-06 20:49:30|24912.93|24832.93|24914.36|24834.36|24914.36|24834.36|24912.93|24832.93|10
1736196580000|2025-01-06 20:49:40|24914.24|24834.24|24913.25|24833.25|24914.24|24834.24|24913.25|24833.25|9
1736196590000|2025-01-06 20:49:50|24912.85|24832.85|24911.08|24831.08|24912.85|24832.85|24910.95|24830.95|10
1736196600000|2025-01-06 20:50:00|24911.15|24831.15|24913.44|24833.44|24913.44|24833.44|24911.15|24831.15|10
1736196610000|2025-01-06 20:50:10|24913.22|24833.22|24917.42|24837.42|24918.13|24838.13|24912.61|24832.61|10
1736196620000|2025-01-06 20:50:20|24919.59|24839.59|24918.53|24838.53|24921.61|24841.61|24918.52|24838.52|10
1736196630000|2025-01-06 20:50:30|24918.9|24838.9|24922.39|24842.39|24922.61|24842.61|24918.9|24838.9|9
1736196640000|2025-01-06 20:50:40|24922.7|24842.7|24924.47|24844.47|24924.47|24844.47|24922.57|24842.57|10
1736196650000|2025-01-06 20:50:50|24924.45|24844.45|24923.36|24843.36|24924.83|24844.83|24923.03|24843.03|10
1736196660000|2025-01-06 20:51:00|24923.27|24843.27|24923.72|24843.72|24923.72|24843.72|24922.87|24842.87|10
1736196670000|2025-01-06 20:51:10|24924.16|24844.16|24926.65|24846.65|24926.99|24846.99|24924.16|24844.16|10
1736196680000|2025-01-06 20:51:20|24926.11|24846.11|24926.52|24846.52|24926.52|24846.52|24925.74|24845.74|8
1736196690000|2025-01-06 20:51:30|24928.17|24848.17|24930.69|24850.69|24930.69|24850.69|24928.17|24848.17|10
1736196700000|2025-01-06 20:51:40|24931.24|24851.24|24933.11|24853.11|24933.11|24853.11|24931.24|24851.24|10
1736196710000|2025-01-06 20:51:50|24933.42|24853.42|24937.26|24857.26|24937.26|24857.26|24933.42|24853.42|10
1736196720000|2025-01-06 20:52:00|24937.76|24857.76|24937.57|24857.57|24938.53|24858.53|24937.16|24857.16|9
1736196730000|2025-01-06 20:52:10|24937.62|24857.62|24941.36|24861.36|24941.42|24861.42|24937.62|24857.62|10
1736196740000|2025-01-06 20:52:20|24940.8|24860.8|24937.41|24857.41|24940.92|24860.92|24937.41|24857.41|10
1736196750000|2025-01-06 20:52:30|24937.33|24857.33|24937.15|24857.15|24937.94|24857.94|24937.13|24857.13|10
1736196760000|2025-01-06 20:52:40|24937.06|24857.06|24939.05|24859.05|24939.05|24859.05|24937.06|24857.06|10
1736196770000|2025-01-06 20:52:50|24939.21|24859.21|24938.9|24858.9|24939.21|24859.21|24938.9|24858.9|8
1736196780000|2025-01-06 20:53:00|24938.82|24858.82|24940.06|24860.06|24940.06|24860.06|24938.27|24858.27|10
1736196790000|2025-01-06 20:53:10|24939.94|24859.94|24942.57|24862.57|24944.17|24864.17|24939.94|24859.94|10
1736196800000|2025-01-06 20:53:20|24943.34|24863.34|24943.65|24863.65|24944.43|24864.43|24942.88|24862.88|10
1736196810000|2025-01-06 20:53:30|24943.79|24863.79|24945.34|24865.34|24945.34|24865.34|24943.78|24863.78|10
1736196820000|2025-01-06 20:53:40|24945.24|24865.24|24946.21|24866.21|24946.21|24866.21|24945.05|24865.05|10
1736196830000|2025-01-06 20:53:50|24945.97|24865.97|24948.86|24868.86|24948.86|24868.86|24945.83|24865.83|10
1736196840000|2025-01-06 20:54:00|24948.78|24868.78|24950.98|24870.98|24950.98|24870.98|24948.78|24868.78|9
1736196850000|2025-01-06 20:54:10|24950.78|24870.78|24955.01|24875.01|24955.68|24875.68|24950.78|24870.78|10
1736196860000|2025-01-06 20:54:20|24954.52|24874.52|24959.88|24879.88|24959.88|24879.88|24954.18|24874.18|10
1736196870000|2025-01-06 20:54:30|24959.99|24879.99|24960.37|24880.37|24960.44|24880.44|24959.72|24879.72|10
1736196880000|2025-01-06 20:54:40|24960.01|24880.01|24962.73|24882.73|24962.73|24882.73|24960.01|24880.01|10
1736196890000|2025-01-06 20:54:50|24962.79|24882.79|24963.26|24883.26|24963.84|24883.84|24962.79|24882.79|9
1736196900000|2025-01-06 20:55:00|24963.53|24883.53|24953.99|24873.99|24963.53|24883.53|24953.99|24873.99|10
1736196910000|2025-01-06 20:55:10|24954.37|24874.37|24961.22|24881.22|24961.22|24881.22|24954.1|24874.1|10
1736196920000|2025-01-06 20:55:20|24961.25|24881.25|24956.18|24876.18|24961.25|24881.25|24955.88|24875.88|10
1736196930000|2025-01-06 20:55:30|24955.12|24875.12|24946.92|24866.92|24955.12|24875.12|24944.71|24864.71|10
1736196940000|2025-01-06 20:55:40|24946.91|24866.91|24945.16|24865.16|24947.74|24867.74|24945.16|24865.16|9
1736196950000|2025-01-06 20:55:50|24945.75|24865.75|24941.13|24861.13|24948.06|24868.06|24940.85|24860.85|10
1736196960000|2025-01-06 20:56:00|24941.03|24861.03|24937.03|24857.03|24941.03|24861.03|24937.01|24857.01|10
1736196970000|2025-01-06 20:56:10|24937.04|24857.04|24935.25|24855.25|24937.04|24857.04|24935.16|24855.16|10
1736196980000|2025-01-06 20:56:20|24935.2|24855.2|24933.62|24853.62|24935.2|24855.2|24933.57|24853.57|10
1736196990000|2025-01-06 20:56:30|24934.47|24854.47|24934.51|24854.51|24934.55|24854.55|24933.12|24853.12|10
1736197000000|2025-01-06 20:56:40|24934.63|24854.63|24934.67|24854.67|24934.67|24854.67|24934.23|24854.23|9
1736197010000|2025-01-06 20:56:50|24934.45|24854.45|24932.38|24852.38|24934.45|24854.45|24932.16|24852.16|9
1736197020000|2025-01-06 20:57:00|24932.5|24852.5|24930.4|24850.4|24933.56|24853.56|24930.4|24850.4|10
1736197030000|2025-01-06 20:57:10|24929.92|24849.92|24930.67|24850.67|24931.45|24851.45|24929.92|24849.92|9
1736197040000|2025-01-06 20:57:20|24930.9|24850.9|24938.55|24858.55|24939.56|24859.56|24930.1|24850.1|10
1736197050000|2025-01-06 20:57:30|24938.34|24858.34|24930.48|24850.48|24939.15|24859.15|24930.37|24850.37|10
1736197060000|2025-01-06 20:57:40|24930.45|24850.45|24930.45|24850.45|24930.64|24850.64|24929.68|24849.68|10
1736197070000|2025-01-06 20:57:50|24930.32|24850.32|24927.91|24847.91|24930.46|24850.46|24927.91|24847.91|10
1736197080000|2025-01-06 20:58:00|24927.78|24847.78|24923.31|24843.31|24927.78|24847.78|24923.31|24843.31|10
1736197090000|2025-01-06 20:58:10|24923.23|24843.23|24920.75|24840.75|24923.23|24843.23|24920.47|24840.47|10
1736197100000|2025-01-06 20:58:20|24920.91|24840.91|24917.96|24837.96|24920.91|24840.91|24917.95|24837.95|10
1736197110000|2025-01-06 20:58:30|24918.89|24838.89|24916.52|24836.52|24918.89|24838.89|24916.18|24836.18|10
1736197120000|2025-01-06 20:58:40|24916.37|24836.37|24917.39|24837.39|24917.69|24837.69|24916.37|24836.37|9
1736197130000|2025-01-06 20:58:50|24915.07|24835.07|24917.53|24837.53|24918.03|24838.03|24915.07|24835.07|10
1736197140000|2025-01-06 20:59:00|24917.63|24837.63|24920.5|24840.5|24920.5|24840.5|24916.33|24836.33|10
1736197150000|2025-01-06 20:59:10|24921.43|24841.43|24928.86|24848.86|24928.86|24848.86|24921.43|24841.43|10
1736197160000|2025-01-06 20:59:20|24930|24850|24931.53|24851.53|24932.88|24852.88|24930|24850|10
1736197170000|2025-01-06 20:59:30|24931.29|24851.29|24935.98|24855.98|24935.98|24855.98|24929.96|24849.96|10
1736197180000|2025-01-06 20:59:40|24937.71|24857.71|24940.57|24860.57|24941.68|24861.68|24937.71|24857.71|10
1736197190000|2025-01-06 20:59:50|24940.55|24860.55|24944|24864|24945.79|24865.79|24940.55|24860.55|10
1736197200000|2025-01-06 21:00:00|24944.51|24864.51|24952.4|24872.4|24954.01|24874.01|24944.51|24864.51|10
1736197210000|2025-01-06 21:00:10|24951.92|24871.92|24957.44|24877.44|24959.35|24879.35|24949.89|24869.89|10
1736197220000|2025-01-06 21:00:20|24959.73|24879.73|24963.94|24883.94|24964.6|24884.6|24959.73|24879.73|10
1736197230000|2025-01-06 21:00:30|24964.42|24884.42|24971.6|24891.6|24971.91|24891.91|24964.31|24884.31|10
1736197240000|2025-01-06 21:00:40|24970.68|24890.68|24969.58|24889.58|24970.91|24890.91|24969.22|24889.22|10
1736197250000|2025-01-06 21:00:50|24969.03|24889.03|24963.98|24883.98|24969.34|24889.34|24963.98|24883.98|10
1736197260000|2025-01-06 21:01:00|24964.39|24884.39|24966.4|24886.4|24966.69|24886.69|24964.39|24884.39|10
1736197270000|2025-01-06 21:01:10|24965.5|24885.5|24966.42|24886.42|24966.42|24886.42|24965.05|24885.05|10
1736197280000|2025-01-06 21:01:20|24965.86|24885.86|24967.14|24887.14|24967.14|24887.14|24965.73|24885.73|10
1736197290000|2025-01-06 21:01:30|24968.07|24888.07|24967.45|24887.45|24968.07|24888.07|24967.44|24887.44|10
1736197300000|2025-01-06 21:01:40|24967.54|24887.54|24966.64|24886.64|24967.54|24887.54|24966.63|24886.63|10
1736197310000|2025-01-06 21:01:50|24966.37|24886.37|24968.2|24888.2|24969.06|24889.06|24966.02|24886.02|10
1736197320000|2025-01-06 21:02:00|24967.72|24887.72|24968.83|24888.83|24969.05|24889.05|24967.72|24887.72|10
1736197330000|2025-01-06 21:02:10|24968.92|24888.92|24969.89|24889.89|24969.97|24889.97|24968.84|24888.84|8
1736197340000|2025-01-06 21:02:20|24969.14|24889.14|24969.01|24889.01|24969.14|24889.14|24967.77|24887.77|9
1736197350000|2025-01-06 21:02:30|24968.95|24888.95|24967.6|24887.6|24968.95|24888.95|24966.92|24886.92|8
1736197360000|2025-01-06 21:02:40|24967.52|24887.52|24968.51|24888.51|24968.51|24888.51|24967.37|24887.37|9
1736197370000|2025-01-06 21:02:50|24968.49|24888.49|24973.89|24893.89|24973.9|24893.9|24968.49|24888.49|6
1736197380000|2025-01-06 21:03:00|24973.91|24893.91|24973.54|24893.54|24973.91|24893.91|24973.05|24893.05|8
1736197390000|2025-01-06 21:03:10|24974.08|24894.08|24973.67|24893.67|24974.94|24894.94|24973.67|24893.67|10
1736197400000|2025-01-06 21:03:20|24972.73|24892.73|24967.47|24887.47|24972.73|24892.73|24967.47|24887.47|9
1736197410000|2025-01-06 21:03:30|24967.68|24887.68|24970.83|24890.83|24970.83|24890.83|24967.68|24887.68|10
1736197420000|2025-01-06 21:03:40|24970.88|24890.88|24969.55|24889.55|24971.02|24891.02|24969.55|24889.55|10
1736197430000|2025-01-06 21:03:50|24969.54|24889.54|24966.85|24886.85|24969.54|24889.54|24966.28|24886.28|9
1736197440000|2025-01-06 21:04:00|24967.1|24887.1|24962.98|24882.98|24967.1|24887.1|24962.89|24882.89|10
1736197450000|2025-01-06 21:04:10|24962.8|24882.8|24961.53|24881.53|24962.91|24882.91|24961.16|24881.16|10
1736197460000|2025-01-06 21:04:20|24961.71|24881.71|24960.55|24880.55|24962.1|24882.1|24960.4|24880.4|10
1736197470000|2025-01-06 21:04:30|24960.5|24880.5|24958.85|24878.85|24960.67|24880.67|24958.85|24878.85|10
1736197480000|2025-01-06 21:04:40|24958.38|24878.38|24954.92|24874.92|24958.38|24878.38|24954.92|24874.92|10
1736197490000|2025-01-06 21:04:50|24954.85|24874.85|24954.16|24874.16|24955.42|24875.42|24953.77|24873.77|10
1736197500000|2025-01-06 21:05:00|24954.19|24874.19|24955.19|24875.19|24955.24|24875.24|24953.08|24873.08|10
1736197510000|2025-01-06 21:05:10|24955.24|24875.24|24958|24878|24958|24878|24954.88|24874.88|10
1736197520000|2025-01-06 21:05:20|24960.64|24880.64|24960.93|24880.93|24961.17|24881.17|24960.64|24880.64|10
1736197530000|2025-01-06 21:05:30|24960.96|24880.96|24961.57|24881.57|24961.57|24881.57|24960.96|24880.96|10
1736197540000|2025-01-06 21:05:40|24961.81|24881.81|24957.71|24877.71|24961.81|24881.81|24955.65|24875.65|10
1736197550000|2025-01-06 21:05:50|24959.2|24879.2|24960.4|24880.4|24960.4|24880.4|24959.2|24879.2|9
1736197560000|2025-01-06 21:06:00|24960.38|24880.38|24961.88|24881.88|24962.11|24882.11|24960.38|24880.38|10
1736197570000|2025-01-06 21:06:10|24960.81|24880.81|24963.37|24883.37|24963.81|24883.81|24960.81|24880.81|10
1736197580000|2025-01-06 21:06:20|24963.36|24883.36|24963.03|24883.03|24963.36|24883.36|24961.92|24881.92|10
1736197590000|2025-01-06 21:06:30|24962.85|24882.85|24964.63|24884.63|24964.63|24884.63|24962.38|24882.38|10
1736197600000|2025-01-06 21:06:40|24964.82|24884.82|24959.81|24879.81|24965|24885|24959.7|24879.7|10
1736197610000|2025-01-06 21:06:50|24960.36|24880.36|24961.45|24881.45|24961.85|24881.85|24960.36|24880.36|10
1736197620000|2025-01-06 21:07:00|24961.49|24881.49|24961.64|24881.64|24961.73|24881.73|24960.35|24880.35|10
1736197630000|2025-01-06 21:07:10|24961.65|24881.65|24959.97|24879.97|24961.65|24881.65|24959.97|24879.97|10
1736197640000|2025-01-06 21:07:20|24959.94|24879.94|24959.1|24879.1|24960.23|24880.23|24959.1|24879.1|10
1736197650000|2025-01-06 21:07:30|24958.99|24878.99|24958.11|24878.11|24959.08|24879.08|24958.05|24878.05|10
1736197660000|2025-01-06 21:07:40|24958.1|24878.1|24957.03|24877.03|24958.1|24878.1|24956.7|24876.7|10
1736197670000|2025-01-06 21:07:50|24957.02|24877.02|24954.89|24874.89|24957.08|24877.08|24954.89|24874.89|9
1736197680000|2025-01-06 21:08:00|24954.49|24874.49|24955.29|24875.29|24955.29|24875.29|24954.33|24874.33|10
1736197690000|2025-01-06 21:08:10|24955.7|24875.7|24958.89|24878.89|24959.31|24879.31|24955.7|24875.7|10
1736197700000|2025-01-06 21:08:20|24958.99|24878.99|24956.3|24876.3|24958.99|24878.99|24956.3|24876.3|10
1736197710000|2025-01-06 21:08:30|24956.16|24876.16|24953.63|24873.63|24956.16|24876.16|24953.63|24873.63|10
1736197720000|2025-01-06 21:08:40|24954.52|24874.52|24950.38|24870.38|24954.52|24874.52|24950.38|24870.38|10
1736197730000|2025-01-06 21:08:50|24950.41|24870.41|24949.68|24869.68|24950.41|24870.41|24948.32|24868.32|9
1736197740000|2025-01-06 21:09:00|24949.69|24869.69|24949.64|24869.64|24951.02|24871.02|24949.64|24869.64|10
1736197750000|2025-01-06 21:09:10|24949.37|24869.37|24948.11|24868.11|24949.4|24869.4|24947.92|24867.92|9
1736197760000|2025-01-06 21:09:20|24948.1|24868.1|24948.48|24868.48|24948.48|24868.48|24948.09|24868.09|9
1736197770000|2025-01-06 21:09:30|24948.47|24868.47|24947.24|24867.24|24948.66|24868.66|24947.06|24867.06|10
1736197780000|2025-01-06 21:09:40|24947.33|24867.33|24954.07|24874.07|24954.35|24874.35|24947|24867|9
1736197790000|2025-01-06 21:09:50|24954.02|24874.02|24945.21|24865.21|24954.02|24874.02|24945.21|24865.21|10
1736197800000|2025-01-06 21:10:00|24944.96|24864.96|24934.32|24854.32|24944.96|24864.96|24934.32|24854.32|10
1736197810000|2025-01-06 21:10:10|24933.91|24853.91|24934.41|24854.41|24934.41|24854.41|24932.86|24852.86|10
1736197820000|2025-01-06 21:10:20|24935.75|24855.75|24941.06|24861.06|24941.12|24861.12|24935.75|24855.75|10
1736197830000|2025-01-06 21:10:30|24941.07|24861.07|24943.4|24863.4|24943.4|24863.4|24941.07|24861.07|9
1736197840000|2025-01-06 21:10:40|24944.47|24864.47|24946.06|24866.06|24946.06|24866.06|24944.47|24864.47|10
1736197850000|2025-01-06 21:10:50|24946.21|24866.21|24946.45|24866.45|24946.45|24866.45|24945.44|24865.44|10
1736197860000|2025-01-06 21:11:00|24946.79|24866.79|24947.02|24867.02|24947.44|24867.44|24946.54|24866.54|10
1736197870000|2025-01-06 21:11:10|24947.1|24867.1|24946.86|24866.86|24948.14|24868.14|24946.86|24866.86|10
1736197880000|2025-01-06 21:11:20|24946.79|24866.79|24948.09|24868.09|24948.78|24868.78|24946.79|24866.79|10
1736197890000|2025-01-06 21:11:30|24948.13|24868.13|24947.43|24867.43|24948.13|24868.13|24947.43|24867.43|8
1736197900000|2025-01-06 21:11:40|24947.46|24867.46|24945.57|24865.57|24947.8|24867.8|24945.57|24865.57|10
1736197910000|2025-01-06 21:11:50|24945.37|24865.37|24944.83|24864.83|24945.37|24865.37|24944.61|24864.61|10
1736197920000|2025-01-06 21:12:00|24944.54|24864.54|24947.2|24867.2|24947.2|24867.2|24942.91|24862.91|10
1736197930000|2025-01-06 21:12:10|24947.21|24867.21|24947.3|24867.3|24947.5|24867.5|24946.93|24866.93|10
1736197940000|2025-01-06 21:12:20|24947.42|24867.42|24947.86|24867.86|24948.85|24868.85|24947.38|24867.38|10
1736197950000|2025-01-06 21:12:30|24947.55|24867.55|24947.14|24867.14|24947.72|24867.72|24946.89|24866.89|10
1736197960000|2025-01-06 21:12:40|24947.06|24867.06|24945.64|24865.64|24947.06|24867.06|24945.64|24865.64|10
1736197970000|2025-01-06 21:12:50|24945.66|24865.66|24943.23|24863.23|24945.66|24865.66|24943.23|24863.23|10
1736197980000|2025-01-06 21:13:00|24943.04|24863.04|24937.26|24857.26|24943.04|24863.04|24937.26|24857.26|10
1736197990000|2025-01-06 21:13:10|24936.5|24856.5|24936.65|24856.65|24936.88|24856.88|24935.59|24855.59|10
1736198000000|2025-01-06 21:13:20|24936.8|24856.8|24937.94|24857.94|24937.94|24857.94|24936.8|24856.8|10
1736198010000|2025-01-06 21:13:30|24937.92|24857.92|24935.36|24855.36|24937.92|24857.92|24935.3|24855.3|10
1736198020000|2025-01-06 21:13:40|24935.32|24855.32|24936.51|24856.51|24936.51|24856.51|24934.64|24854.64|10
1736198030000|2025-01-06 21:13:50|24936.72|24856.72|24936.6|24856.6|24936.75|24856.75|24936.28|24856.28|10
1736198040000|2025-01-06 21:14:00|24936.65|24856.65|24940.55|24860.55|24941.64|24861.64|24936.57|24856.57|10
1736198050000|2025-01-06 21:14:10|24940.88|24860.88|24936.45|24856.45|24940.88|24860.88|24936.45|24856.45|10
1736198060000|2025-01-06 21:14:20|24937.86|24857.86|24935.64|24855.64|24937.86|24857.86|24935.64|24855.64|10
1736198070000|2025-01-06 21:14:30|24935.01|24855.01|24935.69|24855.69|24935.69|24855.69|24934.69|24854.69|9
1736198080000|2025-01-06 21:14:40|24935.54|24855.54|24934.1|24854.1|24935.54|24855.54|24934.06|24854.06|10
1736198090000|2025-01-06 21:14:50|24933.93|24853.93|24933.06|24853.06|24933.93|24853.93|24932.65|24852.65|9
1736198100000|2025-01-06 21:15:00|24932.33|24852.33|24932.72|24852.72|24933.19|24853.19|24932.19|24852.19|10
1736198110000|2025-01-06 21:15:10|24932.66|24852.66|24935.3|24855.3|24935.3|24855.3|24932.66|24852.66|9
1736198120000|2025-01-06 21:15:20|24935.16|24855.16|24936.7|24856.7|24936.79|24856.79|24935.1|24855.1|9
1736198130000|2025-01-06 21:15:30|24936.74|24856.74|24939.77|24859.77|24939.77|24859.77|24936.74|24856.74|10
1736198140000|2025-01-06 21:15:40|24939.79|24859.79|24940.65|24860.65|24940.65|24860.65|24939.79|24859.79|9
1736198150000|2025-01-06 21:15:50|24941.01|24861.01|24943.49|24863.49|24943.49|24863.49|24941.01|24861.01|9
1736198160000|2025-01-06 21:16:00|24943.47|24863.47|24945.51|24865.51|24945.58|24865.58|24943.47|24863.47|10
1736198170000|2025-01-06 21:16:10|24945.21|24865.21|24944.78|24864.78|24945.21|24865.21|24944.63|24864.63|10
1736198180000|2025-01-06 21:16:20|24944.8|24864.8|24946.4|24866.4|24946.4|24866.4|24944.8|24864.8|9
1736198190000|2025-01-06 21:16:30|24946.42|24866.42|24946.36|24866.36|24946.45|24866.45|24939.17|24859.17|10
1736198200000|2025-01-06 21:16:40|24946.23|24866.23|24946.94|24866.94|24946.94|24866.94|24945.68|24865.68|9
1736198210000|2025-01-06 21:16:50|24946.87|24866.87|24949.28|24869.28|24949.28|24869.28|24946.87|24866.87|10
1736198220000|2025-01-06 21:17:00|24949.4|24869.4|24952.27|24872.27|24952.27|24872.27|24949.19|24869.19|10
1736198230000|2025-01-06 21:17:10|24952.31|24872.31|24952.93|24872.93|24953.02|24873.02|24952.11|24872.11|10
1736198240000|2025-01-06 21:17:20|24952.89|24872.89|24947.66|24867.66|24953.42|24873.42|24947.66|24867.66|10
1736198250000|2025-01-06 21:17:30|24947.7|24867.7|24949.13|24869.13|24949.13|24869.13|24946.41|24866.41|10
1736198260000|2025-01-06 21:17:40|24950.11|24870.11|24950|24870|24950.11|24870.11|24949.35|24869.35|10
1736198270000|2025-01-06 21:17:50|24950.02|24870.02|24952.54|24872.54|24952.54|24872.54|24949.97|24869.97|10
1736198280000|2025-01-06 21:18:00|24953.1|24873.1|24953.72|24873.72|24953.96|24873.96|24953.05|24873.05|9
1736198290000|2025-01-06 21:18:10|24953.66|24873.66|24958.54|24878.54|24958.54|24878.54|24953.66|24873.66|10
1736198300000|2025-01-06 21:18:20|24958.58|24878.58|24957.63|24877.63|24958.58|24878.58|24957.39|24877.39|10
1736198310000|2025-01-06 21:18:30|24957.42|24877.42|24959.04|24879.04|24959.58|24879.58|24957.42|24877.42|10
1736198320000|2025-01-06 21:18:40|24958.93|24878.93|24960.5|24880.5|24960.5|24880.5|24958.93|24878.93|10
1736198330000|2025-01-06 21:18:50|24960.56|24880.56|24959.73|24879.73|24960.9|24880.9|24959.52|24879.52|10
1736198340000|2025-01-06 21:19:00|24959.88|24879.88|24957.04|24877.04|24959.88|24879.88|24957.04|24877.04|10
1736198350000|2025-01-06 21:19:10|24956.93|24876.93|24949.61|24869.61|24956.93|24876.93|24949.61|24869.61|10
1736198360000|2025-01-06 21:19:20|24948.95|24868.95|24946.15|24866.15|24948.95|24868.95|24946.15|24866.15|10
1736198370000|2025-01-06 21:19:30|24945.95|24865.95|24944.4|24864.4|24945.95|24865.95|24941.39|24861.39|10
1736198380000|2025-01-06 21:19:40|24945.6|24865.6|24950.06|24870.06|24950.06|24870.06|24945.6|24865.6|10
1736198390000|2025-01-06 21:19:50|24949.92|24869.92|24950.48|24870.48|24950.66|24870.66|24949.87|24869.87|9
1736198400000|2025-01-06 21:20:00|24950.56|24870.56|24949.91|24869.91|24951.48|24871.48|24949.91|24869.91|10
1736198410000|2025-01-06 21:20:10|24949.85|24869.85|24950.65|24870.65|24950.65|24870.65|24949.05|24869.05|10
1736198420000|2025-01-06 21:20:20|24951.78|24871.78|24959.31|24879.31|24959.61|24879.61|24951.78|24871.78|9
1736198430000|2025-01-06 21:20:30|24959.11|24879.11|24959.23|24879.23|24960.17|24880.17|24958.08|24878.08|10
1736198440000|2025-01-06 21:20:40|24958.95|24878.95|24959.98|24879.98|24959.98|24879.98|24958.8|24878.8|10
1736198450000|2025-01-06 21:20:50|24960.04|24880.04|24960.49|24880.49|24961.03|24881.03|24960.04|24880.04|9
1736198460000|2025-01-06 21:21:00|24960.32|24880.32|24956.01|24876.01|24960.32|24880.32|24956.01|24876.01|10
1736198470000|2025-01-06 21:21:10|24954.33|24874.33|24954.83|24874.83|24954.83|24874.83|24952.18|24872.18|10
1736198480000|2025-01-06 21:21:20|24955.09|24875.09|24949.03|24869.03|24955.09|24875.09|24948.53|24868.53|10
1736198490000|2025-01-06 21:21:30|24948.63|24868.63|24942.03|24862.03|24948.63|24868.63|24941.11|24861.11|10
1736198500000|2025-01-06 21:21:40|24942.26|24862.26|24930.54|24850.54|24942.66|24862.66|24930.54|24850.54|10
1736198510000|2025-01-06 21:21:50|24931.26|24851.26|24928.33|24848.33|24931.49|24851.49|24927.89|24847.89|10
1736198520000|2025-01-06 21:22:00|24928.65|24848.65|24927.03|24847.03|24929.13|24849.13|24926.93|24846.93|10
1736198530000|2025-01-06 21:22:10|24926.3|24846.3|24922.79|24842.79|24926.41|24846.41|24922.79|24842.79|10
1736198540000|2025-01-06 21:22:20|24922.16|24842.16|24922.11|24842.11|24923.33|24843.33|24922.11|24842.11|9
1736198550000|2025-01-06 21:22:30|24922.1|24842.1|24915.26|24835.26|24922.12|24842.12|24915.26|24835.26|10
1736198560000|2025-01-06 21:22:40|24914.44|24834.44|24907.14|24827.14|24914.44|24834.44|24906.04|24826.04|10
1736198570000|2025-01-06 21:22:50|24907.39|24827.39|24907.35|24827.35|24908.78|24828.78|24907.35|24827.35|9
1736198580000|2025-01-06 21:23:00|24907.1|24827.1|24902.46|24822.46|24907.14|24827.14|24902.46|24822.46|10
1736198590000|2025-01-06 21:23:10|24902.21|24822.21|24896.88|24816.88|24902.21|24822.21|24896.88|24816.88|10
1736198600000|2025-01-06 21:23:20|24895.09|24815.09|24887.5|24807.5|24895.09|24815.09|24887.5|24807.5|10
1736198610000|2025-01-06 21:23:30|24887.24|24807.24|24890.13|24810.13|24890.13|24810.13|24886.26|24806.26|10
1736198620000|2025-01-06 21:23:40|24889.72|24809.72|24892.51|24812.51|24892.51|24812.51|24889.72|24809.72|10
1736198630000|2025-01-06 21:23:50|24893.41|24813.41|24894.1|24814.1|24894.15|24814.15|24892.12|24812.12|10
1736198640000|2025-01-06 21:24:00|24894.71|24814.71|24896.93|24816.93|24896.93|24816.93|24894.71|24814.71|10
1736198650000|2025-01-06 21:24:10|24897.79|24817.79|24897.45|24817.45|24898.28|24818.28|24897.45|24817.45|9
1736198660000|2025-01-06 21:24:20|24898.25|24818.25|24899.67|24819.67|24900.8|24820.8|24897.34|24817.34|10
1736198670000|2025-01-06 21:24:30|24899.06|24819.06|24897|24817|24899.13|24819.13|24897|24817|10
1736198680000|2025-01-06 21:24:40|24894.93|24814.93|24888.89|24808.89|24894.93|24814.93|24888.89|24808.89|10
1736198690000|2025-01-06 21:24:50|24887.23|24807.23|24883.77|24803.77|24887.23|24807.23|24883.4|24803.4|10
1736198700000|2025-01-06 21:25:00|24883.79|24803.79|24885|24805|24885.3|24805.3|24883.79|24803.79|10
1736198710000|2025-01-06 21:25:10|24885.05|24805.05|24885.71|24805.71|24886.35|24806.35|24884.45|24804.45|10
1736198720000|2025-01-06 21:25:20|24885.79|24805.79|24882.67|24802.67|24885.79|24805.79|24882.67|24802.67|9
1736198730000|2025-01-06 21:25:30|24882.65|24802.65|24884.77|24804.77|24885.33|24805.33|24882.65|24802.65|10
1736198740000|2025-01-06 21:25:40|24885.41|24805.41|24887.49|24807.49|24887.49|24807.49|24884.99|24804.99|10
1736198750000|2025-01-06 21:25:50|24888.65|24808.65|24890.42|24810.42|24890.83|24810.83|24888.65|24808.65|10
1736198760000|2025-01-06 21:26:00|24891.27|24811.27|24894.23|24814.23|24894.38|24814.38|24890.8|24810.8|9
1736198770000|2025-01-06 21:26:10|24893.82|24813.82|24887.26|24807.26|24893.82|24813.82|24887.26|24807.26|10
1736198780000|2025-01-06 21:26:20|24887.27|24807.27|24889.38|24809.38|24889.38|24809.38|24885.15|24805.15|10
1736198790000|2025-01-06 21:26:30|24890.39|24810.39|24894.22|24814.22|24894.4|24814.4|24890.39|24810.39|10
1736198800000|2025-01-06 21:26:40|24894.3|24814.3|24895.18|24815.18|24895.88|24815.88|24894.3|24814.3|10
1736198810000|2025-01-06 21:26:50|24895.27|24815.27|24896.75|24816.75|24896.75|24816.75|24895.27|24815.27|10
1736198820000|2025-01-06 21:27:00|24896.76|24816.76|24894.94|24814.94|24896.76|24816.76|24894.94|24814.94|10
1736198830000|2025-01-06 21:27:10|24895.14|24815.14|24895.75|24815.75|24896.34|24816.34|24895.14|24815.14|10
1736198840000|2025-01-06 21:27:20|24895.24|24815.24|24897.27|24817.27|24897.86|24817.86|24895.24|24815.24|10
1736198850000|2025-01-06 21:27:30|24895.61|24815.61|24894.08|24814.08|24895.61|24815.61|24894.08|24814.08|10
1736198860000|2025-01-06 21:27:40|24894.01|24814.01|24892.61|24812.61|24894.01|24814.01|24892.61|24812.61|9
1736198870000|2025-01-06 21:27:50|24892.62|24812.62|24893.46|24813.46|24894.2|24814.2|24892.62|24812.62|10
1736198880000|2025-01-06 21:28:00|24893.61|24813.61|24892.54|24812.54|24893.61|24813.61|24892.02|24812.02|9
1736198890000|2025-01-06 21:28:10|24892.27|24812.27|24891.14|24811.14|24892.43|24812.43|24891.14|24811.14|10
1736198900000|2025-01-06 21:28:20|24891.19|24811.19|24889.35|24809.35|24891.19|24811.19|24889.35|24809.35|10
1736198910000|2025-01-06 21:28:30|24889.52|24809.52|24886.73|24806.73|24890.89|24810.89|24886.67|24806.67|10
1736198920000|2025-01-06 21:28:40|24886.78|24806.78|24888.84|24808.84|24888.84|24808.84|24886.78|24806.78|10
1736198930000|2025-01-06 21:28:50|24888.92|24808.92|24886.26|24806.26|24888.92|24808.92|24886.26|24806.26|9
1736198940000|2025-01-06 21:29:00|24886.02|24806.02|24886.37|24806.37|24886.37|24806.37|24885.67|24805.67|9
1736198950000|2025-01-06 21:29:10|24886.46|24806.46|24888.2|24808.2|24888.46|24808.46|24886.46|24806.46|9
1736198960000|2025-01-06 21:29:20|24887.15|24807.15|24882.97|24802.97|24887.15|24807.15|24882.87|24802.87|10
1736198970000|2025-01-06 21:29:30|24882.33|24802.33|24883.84|24803.84|24883.96|24803.96|24881.94|24801.94|10
1736198980000|2025-01-06 21:29:40|24884.61|24804.61|24887.77|24807.77|24887.77|24807.77|24884.61|24804.61|10
1736198990000|2025-01-06 21:29:50|24887.51|24807.51|24887.56|24807.56|24888.33|24808.33|24886.73|24806.73|10
1736199000000|2025-01-06 21:30:00|24887.74|24807.74|24889.83|24809.83|24889.83|24809.83|24887.74|24807.74|10
1736199010000|2025-01-06 21:30:10|24889.75|24809.75|24890.46|24810.46|24891.38|24811.38|24889.75|24809.75|10
1736199020000|2025-01-06 21:30:20|24890.79|24810.79|24893.22|24813.22|24893.22|24813.22|24890.79|24810.79|10
1736199030000|2025-01-06 21:30:30|24893.83|24813.83|24898.91|24818.91|24898.91|24818.91|24893.83|24813.83|10
1736199040000|2025-01-06 21:30:40|24898.95|24818.95|24900.7|24820.7|24900.89|24820.89|24898.95|24818.95|10
1736199050000|2025-01-06 21:30:50|24901.83|24821.83|24904.64|24824.64|24905.78|24825.78|24901.83|24821.83|10
1736199060000|2025-01-06 21:31:00|24904.82|24824.82|24909.15|24829.15|24909.15|24829.15|24904.82|24824.82|10
1736199070000|2025-01-06 21:31:10|24910.07|24830.07|24910.43|24830.43|24911.39|24831.39|24910.07|24830.07|9
1736199080000|2025-01-06 21:31:20|24911.42|24831.42|24913.51|24833.51|24913.51|24833.51|24911.42|24831.42|10
1736199090000|2025-01-06 21:31:30|24913.17|24833.17|24907.65|24827.65|24913.17|24833.17|24907.65|24827.65|10
1736199100000|2025-01-06 21:31:40|24907.49|24827.49|24907.89|24827.89|24907.89|24827.89|24906.97|24826.97|10
1736199110000|2025-01-06 21:31:50|24907.69|24827.69|24907.84|24827.84|24908.48|24828.48|24907.69|24827.69|9
1736199120000|2025-01-06 21:32:00|24907.83|24827.83|24908.35|24828.35|24908.35|24828.35|24907.62|24827.62|10
1736199130000|2025-01-06 21:32:10|24908.27|24828.27|24911.15|24831.15|24911.15|24831.15|24908.27|24828.27|10
1736199140000|2025-01-06 21:32:20|24912.56|24832.56|24914.43|24834.43|24914.88|24834.88|24912.37|24832.37|10
1736199150000|2025-01-06 21:32:30|24914.51|24834.51|24912.85|24832.85|24914.51|24834.51|24912.45|24832.45|10
1736199160000|2025-01-06 21:32:40|24913|24833|24912.85|24832.85|24913.72|24833.72|24912.36|24832.36|10
1736199170000|2025-01-06 21:32:50|24912.74|24832.74|24913.67|24833.67|24913.7|24833.7|24912.52|24832.52|10
1736199180000|2025-01-06 21:33:00|24913.74|24833.74|24913.3|24833.3|24913.74|24833.74|24912.9|24832.9|10
1736199190000|2025-01-06 21:33:10|24913.08|24833.08|24910.55|24830.55|24913.08|24833.08|24910.55|24830.55|10
1736199200000|2025-01-06 21:33:20|24910.51|24830.51|24913.57|24833.57|24913.57|24833.57|24910.38|24830.38|10
1736199210000|2025-01-06 21:33:30|24913.89|24833.89|24915.83|24835.83|24916.24|24836.24|24913.89|24833.89|10
1736199220000|2025-01-06 21:33:40|24915.95|24835.95|24916.99|24836.99|24916.99|24836.99|24915.13|24835.13|10
1736199230000|2025-01-06 21:33:50|24917.48|24837.48|24918.47|24838.47|24918.97|24838.97|24917.48|24837.48|10
1736199240000|2025-01-06 21:34:00|24918.86|24838.86|24919.3|24839.3|24919.66|24839.66|24918.8|24838.8|9
1736199250000|2025-01-06 21:34:10|24918.72|24838.72|24918.33|24838.33|24918.72|24838.72|24917.06|24837.06|9
1736199260000|2025-01-06 21:34:20|24918.45|24838.45|24921.29|24841.29|24921.29|24841.29|24918.42|24838.42|10
1736199270000|2025-01-06 21:34:30|24921.71|24841.71|24927.18|24847.18|24927.18|24847.18|24921.35|24841.35|10
1736199280000|2025-01-06 21:34:40|24927.48|24847.48|24924.89|24844.89|24927.48|24847.48|24924.89|24844.89|9
1736199290000|2025-01-06 21:34:50|24924.77|24844.77|24921.33|24841.33|24925.41|24845.41|24921.25|24841.25|10
1736199300000|2025-01-06 21:35:00|24921.27|24841.27|24920.24|24840.24|24921.27|24841.27|24919.62|24839.62|10
1736199310000|2025-01-06 21:35:10|24920.14|24840.14|24921.63|24841.63|24922.43|24842.43|24919.31|24839.31|10
1736199320000|2025-01-06 21:35:20|24922.18|24842.18|24922.42|24842.42|24923.18|24843.18|24922.18|24842.18|10
1736199330000|2025-01-06 21:35:30|24922.37|24842.37|24919.87|24839.87|24922.37|24842.37|24919.87|24839.87|10
1736199340000|2025-01-06 21:35:40|24919.65|24839.65|24917.58|24837.58|24919.65|24839.65|24917.58|24837.58|9
1736199350000|2025-01-06 21:35:50|24917.54|24837.54|24917.65|24837.65|24918|24838|24917.33|24837.33|10
1736199360000|2025-01-06 21:36:00|24918.33|24838.33|24917.65|24837.65|24918.72|24838.72|24917.49|24837.49|10
1736199370000|2025-01-06 21:36:10|24916.13|24836.13|24913.91|24833.91|24916.13|24836.13|24913.91|24833.91|10
1736199380000|2025-01-06 21:36:20|24913.55|24833.55|24909.63|24829.63|24913.55|24833.55|24909.63|24829.63|9
1736199390000|2025-01-06 21:36:30|24908.65|24828.65|24898.34|24818.34|24908.65|24828.65|24898.34|24818.34|10
1736199400000|2025-01-06 21:36:40|24897.86|24817.86|24893.13|24813.13|24897.86|24817.86|24893.13|24813.13|10
1736199410000|2025-01-06 21:36:50|24894.28|24814.28|24890.82|24810.82|24894.42|24814.42|24890.82|24810.82|10
1736199420000|2025-01-06 21:37:00|24891.07|24811.07|24887.67|24807.67|24891.64|24811.64|24887.67|24807.67|10
1736199430000|2025-01-06 21:37:10|24886.19|24806.19|24883.19|24803.19|24886.19|24806.19|24883.19|24803.19|10
1736199440000|2025-01-06 21:37:20|24882.06|24802.06|24879.26|24799.26|24882.06|24802.06|24879.26|24799.26|10
1736199450000|2025-01-06 21:37:30|24879.15|24799.15|24877.41|24797.41|24879.15|24799.15|24877.41|24797.41|9
1736199460000|2025-01-06 21:37:40|24877.13|24797.13|24873.95|24793.95|24877.13|24797.13|24873.94|24793.94|10
1736199470000|2025-01-06 21:37:50|24874.11|24794.11|24874.76|24794.76|24875.2|24795.2|24874.11|24794.11|10
1736199480000|2025-01-06 21:38:00|24873.98|24793.98|24874.98|24794.98|24874.98|24794.98|24873.98|24793.98|9
1736199490000|2025-01-06 21:38:10|24875.06|24795.06|24876.33|24796.33|24876.35|24796.35|24875.06|24795.06|10
1736199500000|2025-01-06 21:38:20|24876.22|24796.22|24874.75|24794.75|24876.3|24796.3|24874.75|24794.75|10
1736199510000|2025-01-06 21:38:30|24874.52|24794.52|24873.68|24793.68|24874.52|24794.52|24873.58|24793.58|10
1736199520000|2025-01-06 21:38:40|24873.16|24793.16|24870.93|24790.93|24873.16|24793.16|24870.86|24790.86|10
1736199530000|2025-01-06 21:38:50|24871.06|24791.06|24869.27|24789.27|24871.06|24791.06|24869.09|24789.09|10
1736199540000|2025-01-06 21:39:00|24868.71|24788.71|24868.01|24788.01|24868.85|24788.85|24867.9|24787.9|10
1736199550000|2025-01-06 21:39:10|24868.33|24788.33|24869.99|24789.99|24869.99|24789.99|24868.2|24788.2|10
1736199560000|2025-01-06 21:39:20|24870.11|24790.11|24869.99|24789.99|24870.26|24790.26|24869.38|24789.38|9
1736199570000|2025-01-06 21:39:30|24870.08|24790.08|24872.53|24792.53|24872.53|24792.53|24870.08|24790.08|10
1736199580000|2025-01-06 21:39:40|24871.49|24791.49|24874.68|24794.68|24874.68|24794.68|24870.8|24790.8|10
1736199590000|2025-01-06 21:39:50|24875.16|24795.16|24875.06|24795.06|24875.45|24795.45|24874.83|24794.83|10
1736199600000|2025-01-06 21:40:00|24875.43|24795.43|24874.46|24794.46|24875.5|24795.5|24874.46|24794.46|10
1736199610000|2025-01-06 21:40:10|24874.39|24794.39|24874.8|24794.8|24875.37|24795.37|24874.39|24794.39|10
1736199620000|2025-01-06 21:40:20|24873.34|24793.34|24871.97|24791.97|24873.34|24793.34|24871.24|24791.24|10
1736199630000|2025-01-06 21:40:30|24871.48|24791.48|24869.15|24789.15|24871.48|24791.48|24868.08|24788.08|10
1736199640000|2025-01-06 21:40:40|24869.37|24789.37|24868.27|24788.27|24869.42|24789.42|24867.33|24787.33|8
1736199650000|2025-01-06 21:40:50|24868.25|24788.25|24868.39|24788.39|24868.47|24788.47|24868.25|24788.25|10
1736199660000|2025-01-06 21:41:00|24868.43|24788.43|24867.78|24787.78|24868.73|24788.73|24867.27|24787.27|10
1736199670000|2025-01-06 21:41:10|24868.64|24788.64|24868.97|24788.97|24869.06|24789.06|24868.24|24788.24|9
1736199680000|2025-01-06 21:41:20|24868.66|24788.66|24868.25|24788.25|24868.66|24788.66|24868.25|24788.25|9
1736199690000|2025-01-06 21:41:30|24868.32|24788.32|24867.17|24787.17|24868.32|24788.32|24867.17|24787.17|10
1736199700000|2025-01-06 21:41:40|24867.76|24787.76|24867.57|24787.57|24867.76|24787.76|24867.14|24787.14|9
1736199710000|2025-01-06 21:41:50|24867.78|24787.78|24870.08|24790.08|24870.08|24790.08|24867.78|24787.78|9
1736199720000|2025-01-06 21:42:00|24869.97|24789.97|24868.79|24788.79|24870.01|24790.01|24868.76|24788.76|9
1736199730000|2025-01-06 21:42:10|24868.74|24788.74|24868.92|24788.92|24869.59|24789.59|24868.74|24788.74|10
1736199740000|2025-01-06 21:42:20|24869.34|24789.34|24869.38|24789.38|24869.38|24789.38|24869.21|24789.21|9
1736199750000|2025-01-06 21:42:30|24869.98|24789.98|24872.02|24792.02|24872.02|24792.02|24869.98|24789.98|10
1736199760000|2025-01-06 21:42:40|24872.26|24792.26|24871.72|24791.72|24872.47|24792.47|24871.68|24791.68|9
1736199770000|2025-01-06 21:42:50|24871.46|24791.46|24870.21|24790.21|24871.47|24791.47|24870.07|24790.07|10
1736199780000|2025-01-06 21:43:00|24870.24|24790.24|24870.7|24790.7|24870.72|24790.72|24869.88|24789.88|9
1736199790000|2025-01-06 21:43:10|24870.8|24790.8|24872.32|24792.32|24872.32|24792.32|24870.71|24790.71|10
1736199800000|2025-01-06 21:43:20|24872.65|24792.65|24872.06|24792.06|24872.67|24792.67|24872.03|24792.03|9
1736199810000|2025-01-06 21:43:30|24872.28|24792.28|24871.51|24791.51|24872.56|24792.56|24871.51|24791.51|9
1736199820000|2025-01-06 21:43:40|24871.79|24791.79|24872.1|24792.1|24872.1|24792.1|24871.6|24791.6|8
1736199830000|2025-01-06 21:43:50|24871.62|24791.62|24871.79|24791.79|24871.79|24791.79|24870.97|24790.97|10
1736199840000|2025-01-06 21:44:00|24871.82|24791.82|24869.95|24789.95|24871.82|24791.82|24869.95|24789.95|10
1736199850000|2025-01-06 21:44:10|24869.77|24789.77|24869.93|24789.93|24870.12|24790.12|24869.52|24789.52|10
1736199860000|2025-01-06 21:44:20|24869.97|24789.97|24869.72|24789.72|24870.27|24790.27|24869.72|24789.72|9
1736199870000|2025-01-06 21:44:30|24869.86|24789.86|24869.51|24789.51|24869.86|24789.86|24869.51|24789.51|8
1736199880000|2025-01-06 21:44:40|24869.8|24789.8|24869.02|24789.02|24870.24|24790.24|24869.02|24789.02|10
1736199890000|2025-01-06 21:44:50|24868.53|24788.53|24868.59|24788.59|24868.75|24788.75|24868.24|24788.24|10
1736199900000|2025-01-06 21:45:00|24868.29|24788.29|24867.06|24787.06|24869.14|24789.14|24867.04|24787.04|10
1736199910000|2025-01-06 21:45:10|24867.21|24787.21|24866.9|24786.9|24867.54|24787.54|24866.58|24786.58|10
1736199920000|2025-01-06 21:45:20|24866.62|24786.62|24859.84|24779.84|24866.62|24786.62|24859.54|24779.54|10
1736199930000|2025-01-06 21:45:30|24859.57|24779.57|24861.63|24781.63|24861.63|24781.63|24859.44|24779.44|9
1736199940000|2025-01-06 21:45:40|24861.66|24781.66|24862.6|24782.6|24862.77|24782.77|24861.66|24781.66|8
1736199950000|2025-01-06 21:45:50|24862.34|24782.34|24864.44|24784.44|24864.44|24784.44|24862.34|24782.34|10
1736199960000|2025-01-06 21:46:00|24865.63|24785.63|24867.77|24787.77|24867.77|24787.77|24865.63|24785.63|10
1736199970000|2025-01-06 21:46:10|24868.13|24788.13|24870.6|24790.6|24870.6|24790.6|24868.13|24788.13|9
1736199980000|2025-01-06 21:46:20|24871.04|24791.04|24871.11|24791.11|24871.58|24791.58|24870.56|24790.56|9
1736199990000|2025-01-06 21:46:30|24869.66|24789.66|24869.34|24789.34|24869.79|24789.79|24869.34|24789.34|10
1736200000000|2025-01-06 21:46:40|24869.42|24789.42|24869.05|24789.05|24869.48|24789.48|24869.05|24789.05|8
1736200010000|2025-01-06 21:46:50|24868.69|24788.69|24866.82|24786.82|24868.73|24788.73|24866.78|24786.78|10
1736200020000|2025-01-06 21:47:00|24866.83|24786.83|24871.02|24791.02|24871.02|24791.02|24866.83|24786.83|10
1736200030000|2025-01-06 21:47:10|24871.06|24791.06|24873.65|24793.65|24873.65|24793.65|24871.06|24791.06|10
1736200040000|2025-01-06 21:47:20|24873.87|24793.87|24881.24|24801.24|24881.24|24801.24|24873.87|24793.87|10
1736200050000|2025-01-06 21:47:30|24881.18|24801.18|24885.44|24805.44|24885.44|24805.44|24881.18|24801.18|10
1736200060000|2025-01-06 21:47:40|24886.91|24806.91|24887.51|24807.51|24887.51|24807.51|24886.41|24806.41|10
1736200070000|2025-01-06 21:47:50|24887.44|24807.44|24886.9|24806.9|24888.24|24808.24|24886.9|24806.9|10
1736200080000|2025-01-06 21:48:00|24887.18|24807.18|24892.13|24812.13|24892.13|24812.13|24887.18|24807.18|10
1736200090000|2025-01-06 21:48:10|24892.79|24812.79|24895.58|24815.58|24895.58|24815.58|24892.59|24812.59|10
1736200100000|2025-01-06 21:48:20|24895.83|24815.83|24895.15|24815.15|24896.97|24816.97|24895.15|24815.15|10
1736200110000|2025-01-06 21:48:30|24895.07|24815.07|24897.41|24817.41|24897.41|24817.41|24895.07|24815.07|10
1736200120000|2025-01-06 21:48:40|24897.56|24817.56|24898.61|24818.61|24899|24819|24897.53|24817.53|10
1736200130000|2025-01-06 21:48:50|24898.62|24818.62|24900.7|24820.7|24900.79|24820.79|24898.58|24818.58|10
1736200140000|2025-01-06 21:49:00|24900.76|24820.76|24903.32|24823.32|24903.32|24823.32|24900.76|24820.76|10
1736200150000|2025-01-06 21:49:10|24903.18|24823.18|24903.6|24823.6|24904.03|24824.03|24902.8|24822.8|10
1736200160000|2025-01-06 21:49:20|24903.41|24823.41|24906.26|24826.26|24906.26|24826.26|24903.41|24823.41|10
1736200170000|2025-01-06 21:49:30|24906.63|24826.63|24908.67|24828.67|24908.67|24828.67|24906.63|24826.63|10
1736200180000|2025-01-06 21:49:40|24908.12|24828.12|24910.63|24830.63|24910.63|24830.63|24908.06|24828.06|9
1736200190000|2025-01-06 21:49:50|24911.18|24831.18|24916.44|24836.44|24916.44|24836.44|24911.18|24831.18|10
1736200200000|2025-01-06 21:50:00|24916.67|24836.67|24917.14|24837.14|24917.47|24837.47|24916.48|24836.48|10
1736200210000|2025-01-06 21:50:10|24917.03|24837.03|24918.98|24838.98|24920.37|24840.37|24917.03|24837.03|9
1736200220000|2025-01-06 21:50:20|24918.4|24838.4|24919.75|24839.75|24919.75|24839.75|24918.06|24838.06|10
1736200230000|2025-01-06 21:50:30|24919.65|24839.65|24918.46|24838.46|24920.78|24840.78|24918.46|24838.46|10
1736200240000|2025-01-06 21:50:40|24918.23|24838.23|24918.28|24838.28|24918.28|24838.28|24917.5|24837.5|9
1736200250000|2025-01-06 21:50:50|24918.39|24838.39|24917.31|24837.31|24918.46|24838.46|24916.22|24836.22|10
1736200260000|2025-01-06 21:51:00|24917.45|24837.45|24917.37|24837.37|24918.11|24838.11|24917.34|24837.34|10
1736200270000|2025-01-06 21:51:10|24917.35|24837.35|24916.08|24836.08|24917.43|24837.43|24916.08|24836.08|10
1736200280000|2025-01-06 21:51:20|24915.96|24835.96|24914.93|24834.93|24916.18|24836.18|24914.46|24834.46|10
1736200290000|2025-01-06 21:51:30|24915.11|24835.11|24911.5|24831.5|24915.11|24835.11|24911.5|24831.5|10
1736200300000|2025-01-06 21:51:40|24911.46|24831.46|24908.1|24828.1|24911.46|24831.46|24907.6|24827.6|10
1736200310000|2025-01-06 21:51:50|24906.69|24826.69|24906.46|24826.46|24906.71|24826.71|24904.61|24824.61|10
1736200320000|2025-01-06 21:52:00|24906.67|24826.67|24904.45|24824.45|24906.67|24826.67|24903.06|24823.06|10
1736200330000|2025-01-06 21:52:10|24904.81|24824.81|24905.77|24825.77|24906.65|24826.65|24904.81|24824.81|10
1736200340000|2025-01-06 21:52:20|24905.38|24825.38|24903.48|24823.48|24905.38|24825.38|24903.46|24823.46|10
1736200350000|2025-01-06 21:52:30|24903.29|24823.29|24902.59|24822.59|24903.32|24823.32|24902.51|24822.51|10
1736200360000|2025-01-06 21:52:40|24902.64|24822.64|24901.02|24821.02|24902.76|24822.76|24901.02|24821.02|10
1736200370000|2025-01-06 21:52:50|24901.01|24821.01|24900.58|24820.58|24901.01|24821.01|24899.77|24819.77|10
1736200380000|2025-01-06 21:53:00|24900.53|24820.53|24897.99|24817.99|24900.79|24820.79|24897.99|24817.99|9
1736200390000|2025-01-06 21:53:10|24897.76|24817.76|24896.77|24816.77|24897.76|24817.76|24896.77|24816.77|10
1736200400000|2025-01-06 21:53:20|24896.73|24816.73|24898.18|24818.18|24898.18|24818.18|24896.44|24816.44|10
1736200410000|2025-01-06 21:53:30|24898.5|24818.5|24896.92|24816.92|24898.64|24818.64|24896.92|24816.92|10
1736200420000|2025-01-06 21:53:40|24896.75|24816.75|24896.69|24816.69|24896.75|24816.75|24896.36|24816.36|10
1736200430000|2025-01-06 21:53:50|24896.73|24816.73|24897.4|24817.4|24897.4|24817.4|24896.52|24816.52|10
1736200440000|2025-01-06 21:54:00|24897.37|24817.37|24898.68|24818.68|24898.76|24818.76|24897.37|24817.37|10
1736200450000|2025-01-06 21:54:10|24898.58|24818.58|24898.13|24818.13|24898.93|24818.93|24898.1|24818.1|10
1736200460000|2025-01-06 21:54:20|24898.16|24818.16|24894.9|24814.9|24898.16|24818.16|24894.62|24814.62|9
1736200470000|2025-01-06 21:54:30|24895.03|24815.03|24895.67|24815.67|24895.67|24815.67|24894.41|24814.41|10
1736200480000|2025-01-06 21:54:40|24895.73|24815.73|24895.69|24815.69|24895.74|24815.74|24895.32|24815.32|8
1736200490000|2025-01-06 21:54:50|24895.56|24815.56|24893.44|24813.44|24895.56|24815.56|24893.27|24813.27|10
1736200500000|2025-01-06 21:55:00|24893.63|24813.63|24890.3|24810.3|24893.71|24813.71|24890.3|24810.3|10
1736200510000|2025-01-06 21:55:10|24889.92|24809.92|24886.03|24806.03|24889.92|24809.92|24885.96|24805.96|10
1736200520000|2025-01-06 21:55:20|24886.05|24806.05|24885.13|24805.13|24886.05|24806.05|24885.1|24805.1|10
1736200530000|2025-01-06 21:55:30|24885.22|24805.22|24886.97|24806.97|24887.67|24807.67|24885.22|24805.22|10
1736200540000|2025-01-06 21:55:40|24886.93|24806.93|24883.79|24803.79|24886.95|24806.95|24883.77|24803.77|10
1736200550000|2025-01-06 21:55:50|24883.38|24803.38|24879.6|24799.6|24883.38|24803.38|24879.6|24799.6|10
1736200560000|2025-01-06 21:56:00|24879.43|24799.43|24876.2|24796.2|24879.43|24799.43|24876.13|24796.13|10
1736200570000|2025-01-06 21:56:10|24876.02|24796.02|24875.92|24795.92|24876.1|24796.1|24875.75|24795.75|10
1736200580000|2025-01-06 21:56:20|24875.89|24795.89|24874.59|24794.59|24876.12|24796.12|24874.59|24794.59|10
1736200590000|2025-01-06 21:56:30|24873.8|24793.8|24871.74|24791.74|24873.8|24793.8|24871.57|24791.57|10
1736200600000|2025-01-06 21:56:40|24871.14|24791.14|24871.22|24791.22|24871.22|24791.22|24870.42|24790.42|10
1736200610000|2025-01-06 21:56:50|24871|24791|24867.93|24787.93|24871|24791|24867.93|24787.93|9
1736200620000|2025-01-06 21:57:00|24867.98|24787.98|24866.69|24786.69|24867.98|24787.98|24866.24|24786.24|10
1736200630000|2025-01-06 21:57:10|24866.79|24786.79|24868.84|24788.84|24868.84|24788.84|24866.72|24786.72|10
1736200640000|2025-01-06 21:57:20|24869.19|24789.19|24872.92|24792.92|24872.92|24792.92|24869.19|24789.19|9
1736200650000|2025-01-06 21:57:30|24873.53|24793.53|24865.69|24785.69|24873.62|24793.62|24865.59|24785.59|10
1736200660000|2025-01-06 21:57:40|24864.86|24784.86|24861.54|24781.54|24864.86|24784.86|24861.54|24781.54|10
1736200670000|2025-01-06 21:57:50|24861.27|24781.27|24860.79|24780.79|24861.27|24781.27|24860.21|24780.21|10
1736200680000|2025-01-06 21:58:00|24860.74|24780.74|24861.1|24781.1|24861.1|24781.1|24860.56|24780.56|10
1736200690000|2025-01-06 21:58:10|24861.82|24781.82|24859.95|24779.95|24861.82|24781.82|24859.78|24779.78|10
1736200700000|2025-01-06 21:58:20|24860.24|24780.24|24861.05|24781.05|24861.05|24781.05|24860.01|24780.01|8
1736200710000|2025-01-06 21:58:30|24861.06|24781.06|24860.9|24780.9|24861.08|24781.08|24860.45|24780.45|9
1736200720000|2025-01-06 21:58:40|24860.95|24780.95|24860.34|24780.34|24861.17|24781.17|24860.34|24780.34|9
1736200730000|2025-01-06 21:58:50|24860.64|24780.64|24863.29|24783.29|24863.42|24783.42|24860.64|24780.64|9
1736200740000|2025-01-06 21:59:00|24863.24|24783.24|24862.09|24782.09|24863.24|24783.24|24861.76|24781.76|10
1736200750000|2025-01-06 21:59:10|24861.63|24781.63|24861.44|24781.44|24861.63|24781.63|24860.61|24780.61|10
1736200760000|2025-01-06 21:59:20|24861.46|24781.46|24860.95|24780.95|24861.54|24781.54|24860.95|24780.95|9
1736200770000|2025-01-06 21:59:30|24860.97|24780.97|24861.38|24781.38|24861.49|24781.49|24860.97|24780.97|9
1736200780000|2025-01-06 21:59:40|24861.48|24781.48|24861.75|24781.75|24862.1|24782.1|24861.48|24781.48|10
1736200790000|2025-01-06 21:59:50|24861.83|24781.83|24861.79|24781.79|24861.83|24781.83|24861|24781|10
1736200800000|2025-01-06 22:00:00|24861.82|24781.82|24864.35|24784.35|24864.35|24784.35|24861.82|24781.82|10
1736200810000|2025-01-06 22:00:10|24864.87|24784.87|24868.64|24788.64|24868.64|24788.64|24864.87|24784.87|9
1736200820000|2025-01-06 22:00:20|24868.7|24788.7|24868.33|24788.33|24869.13|24789.13|24867.7|24787.7|10
1736200830000|2025-01-06 22:00:30|24868.68|24788.68|24866.63|24786.63|24869|24789|24866.63|24786.63|9
1736200840000|2025-01-06 22:00:40|24866.3|24786.3|24866.79|24786.79|24866.79|24786.79|24865.81|24785.81|10
1736200850000|2025-01-06 22:00:50|24866.68|24786.68|24867.33|24787.33|24867.33|24787.33|24866.6|24786.6|9
1736200860000|2025-01-06 22:01:00|24866.81|24786.81|24865.42|24785.42|24866.81|24786.81|24865.36|24785.36|10
1736200870000|2025-01-06 22:01:10|24865.46|24785.46|24864.99|24784.99|24865.52|24785.52|24864.99|24784.99|10
1736200880000|2025-01-06 22:01:20|24864.96|24784.96|24866.81|24786.81|24866.81|24786.81|24864.95|24784.95|10
1736200890000|2025-01-06 22:01:30|24866.93|24786.93|24868|24788|24868|24788|24866.11|24786.11|9
1736200900000|2025-01-06 22:01:40|24868.02|24788.02|24874.59|24794.59|24874.59|24794.59|24868.02|24788.02|10
1736200910000|2025-01-06 22:01:50|24874.27|24794.27|24873.83|24793.83|24874.48|24794.48|24873.74|24793.74|10
1736200920000|2025-01-06 22:02:00|24873.96|24793.96|24878.28|24798.28|24878.28|24798.28|24873.96|24793.96|10
1736200930000|2025-01-06 22:02:10|24877.54|24797.54|24877.49|24797.49|24877.54|24797.54|24876.92|24796.92|10
1736200940000|2025-01-06 22:02:20|24877.81|24797.81|24877.85|24797.85|24878.65|24798.65|24877.81|24797.81|10
1736200950000|2025-01-06 22:02:30|24877.82|24797.82|24877.61|24797.61|24878.12|24798.12|24876.87|24796.87|10
1736200960000|2025-01-06 22:02:40|24877.72|24797.72|24876.73|24796.73|24877.72|24797.72|24876.73|24796.73|10
1736200970000|2025-01-06 22:02:50|24876.91|24796.91|24877.66|24797.66|24877.97|24797.97|24876.91|24796.91|10
1736200980000|2025-01-06 22:03:00|24877.64|24797.64|24877.8|24797.8|24878.06|24798.06|24877.64|24797.64|9
1736200990000|2025-01-06 22:03:10|24877.85|24797.85|24878.77|24798.77|24878.77|24798.77|24877.85|24797.85|10
1736201000000|2025-01-06 22:03:20|24878.95|24798.95|24878.75|24798.75|24879.29|24799.29|24878.34|24798.34|10
1736201010000|2025-01-06 22:03:30|24878.22|24798.22|24877.76|24797.76|24878.22|24798.22|24877.76|24797.76|10
1736201020000|2025-01-06 22:03:40|24877.81|24797.81|24876.15|24796.15|24877.84|24797.84|24876.15|24796.15|9
1736201030000|2025-01-06 22:03:50|24875.59|24795.59|24870.61|24790.61|24875.59|24795.59|24870.61|24790.61|10
1736201040000|2025-01-06 22:04:00|24870.27|24790.27|24869.68|24789.68|24870.48|24790.48|24869.68|24789.68|10
1736201050000|2025-01-06 22:04:10|24869.79|24789.79|24869.83|24789.83|24869.86|24789.86|24869.76|24789.76|7
1736201060000|2025-01-06 22:04:20|24869.84|24789.84|24869.26|24789.26|24869.89|24789.89|24868.44|24788.44|10
1736201070000|2025-01-06 22:04:30|24869.48|24789.48|24868.99|24788.99|24869.8|24789.8|24868.99|24788.99|10
1736201080000|2025-01-06 22:04:40|24868.41|24788.41|24864.1|24784.1|24868.41|24788.41|24864.1|24784.1|10
1736201090000|2025-01-06 22:04:50|24864.01|24784.01|24862.82|24782.82|24864.03|24784.03|24862.46|24782.46|10
1736201100000|2025-01-06 22:05:00|24862.66|24782.66|24862.86|24782.86|24862.86|24782.86|24862.41|24782.41|9
1736201110000|2025-01-06 22:05:10|24862.94|24782.94|24861.2|24781.2|24863.14|24783.14|24861.2|24781.2|10
1736201120000|2025-01-06 22:05:20|24860.89|24780.89|24861.71|24781.71|24861.87|24781.87|24860.49|24780.49|10
1736201130000|2025-01-06 22:05:30|24861.76|24781.76|24863.96|24783.96|24863.96|24783.96|24861.76|24781.76|10
1736201140000|2025-01-06 22:05:40|24864|24784|24865.57|24785.57|24865.64|24785.64|24864|24784|10
1736201150000|2025-01-06 22:05:50|24866.41|24786.41|24865.77|24785.77|24866.5|24786.5|24865.77|24785.77|9
1736201160000|2025-01-06 22:06:00|24865.69|24785.69|24864.8|24784.8|24865.95|24785.95|24864.8|24784.8|10
1736201170000|2025-01-06 22:06:10|24864.97|24784.97|24864.62|24784.62|24865.11|24785.11|24864.6|24784.6|10
1736201180000|2025-01-06 22:06:20|24864.18|24784.18|24864|24784|24864.18|24784.18|24862.57|24782.57|10
1736201190000|2025-01-06 22:06:30|24863.75|24783.75|24864.36|24784.36|24864.36|24784.36|24863.56|24783.56|8
1736201200000|2025-01-06 22:06:40|24864.63|24784.63|24862.72|24782.72|24864.63|24784.63|24862.54|24782.54|10
1736201210000|2025-01-06 22:06:50|24862.69|24782.69|24864.91|24784.91|24864.96|24784.96|24862.59|24782.59|10
1736201220000|2025-01-06 22:07:00|24864.99|24784.99|24866.46|24786.46|24866.46|24786.46|24864.99|24784.99|10
1736201230000|2025-01-06 22:07:10|24866.74|24786.74|24866.82|24786.82|24867.04|24787.04|24866.69|24786.69|9
1736201240000|2025-01-06 22:07:20|24866.81|24786.81|24865.64|24785.64|24867.21|24787.21|24865.64|24785.64|9
1736201250000|2025-01-06 22:07:30|24865.29|24785.29|24865.87|24785.87|24865.95|24785.95|24865.09|24785.09|10
1736201260000|2025-01-06 22:07:40|24866.07|24786.07|24864.37|24784.37|24866.07|24786.07|24863.56|24783.56|10
1736201270000|2025-01-06 22:07:50|24864.09|24784.09|24863.61|24783.61|24864.42|24784.42|24863.2|24783.2|10
1736201280000|2025-01-06 22:08:00|24863.67|24783.67|24863.3|24783.3|24863.74|24783.74|24863.3|24783.3|10
1736201290000|2025-01-06 22:08:10|24863.27|24783.27|24864.22|24784.22|24864.22|24784.22|24862.41|24782.41|10
1736201300000|2025-01-06 22:08:20|24864.26|24784.26|24864.96|24784.96|24865.18|24785.18|24864.26|24784.26|9
1736201310000|2025-01-06 22:08:30|24865.29|24785.29|24867.03|24787.03|24867.03|24787.03|24865.29|24785.29|10
1736201320000|2025-01-06 22:08:40|24867.4|24787.4|24871.73|24791.73|24871.73|24791.73|24867.24|24787.24|10
1736201330000|2025-01-06 22:08:50|24871.59|24791.59|24872.85|24792.85|24873.33|24793.33|24870.96|24790.96|10
1736201340000|2025-01-06 22:09:00|24872.96|24792.96|24875.13|24795.13|24875.47|24795.47|24872.48|24792.48|10
1736201350000|2025-01-06 22:09:10|24875.08|24795.08|24876.68|24796.68|24876.68|24796.68|24875.04|24795.04|10
1736201360000|2025-01-06 22:09:20|24877.08|24797.08|24876.84|24796.84|24878.07|24798.07|24876.84|24796.84|9
1736201370000|2025-01-06 22:09:30|24876.51|24796.51|24875.97|24795.97|24876.67|24796.67|24875.92|24795.92|10
1736201380000|2025-01-06 22:09:40|24875.82|24795.82|24874.97|24794.97|24875.82|24795.82|24874.96|24794.96|10
1736201390000|2025-01-06 22:09:50|24874.96|24794.96|24877.54|24797.54|24877.54|24797.54|24874.72|24794.72|9
1736201400000|2025-01-06 22:10:00|24877.46|24797.46|24878.03|24798.03|24878.18|24798.18|24877.46|24797.46|9
1736201410000|2025-01-06 22:10:10|24877.89|24797.89|24878.59|24798.59|24879.43|24799.43|24877.89|24797.89|10
1736201420000|2025-01-06 22:10:20|24878.44|24798.44|24878.96|24798.96|24879.15|24799.15|24878.44|24798.44|9
1736201430000|2025-01-06 22:10:30|24878.9|24798.9|24878.19|24798.19|24879|24799|24878.19|24798.19|10
1736201440000|2025-01-06 22:10:40|24878.25|24798.25|24877.75|24797.75|24878.25|24798.25|24877.65|24797.65|10
1736201450000|2025-01-06 22:10:50|24877.71|24797.71|24877.7|24797.7|24877.71|24797.71|24877.22|24797.22|9
1736201460000|2025-01-06 22:11:00|24877.98|24797.98|24878.97|24798.97|24878.97|24798.97|24877.98|24797.98|10
1736201470000|2025-01-06 22:11:10|24879.11|24799.11|24880.94|24800.94|24881.49|24801.49|24879.11|24799.11|10
1736201480000|2025-01-06 22:11:20|24880.31|24800.31|24883.54|24803.54|24883.54|24803.54|24879.17|24799.17|9
1736201490000|2025-01-06 22:11:30|24885.03|24805.03|24885.49|24805.49|24885.6|24805.6|24884.49|24804.49|10
1736201500000|2025-01-06 22:11:40|24885.44|24805.44|24882.88|24802.88|24885.44|24805.44|24882.87|24802.87|8
1736201510000|2025-01-06 22:11:50|24882.25|24802.25|24884.05|24804.05|24884.13|24804.13|24882.22|24802.22|10
1736201520000|2025-01-06 22:12:00|24884.06|24804.06|24884.63|24804.63|24884.98|24804.98|24883.6|24803.6|9
1736201530000|2025-01-06 22:12:10|24884.51|24804.51|24884.27|24804.27|24884.54|24804.54|24884.27|24804.27|9
1736201540000|2025-01-06 22:12:20|24884.46|24804.46|24884.93|24804.93|24884.93|24804.93|24884.43|24804.43|8
1736201550000|2025-01-06 22:12:30|24884.74|24804.74|24882.39|24802.39|24884.74|24804.74|24882.39|24802.39|10
1736201560000|2025-01-06 22:12:40|24882.33|24802.33|24880.06|24800.06|24882.47|24802.47|24880.06|24800.06|10
1736201570000|2025-01-06 22:12:50|24880.05|24800.05|24880.17|24800.17|24880.18|24800.18|24879.98|24799.98|10
1736201580000|2025-01-06 22:13:00|24879.71|24799.71|24875.99|24795.99|24879.73|24799.73|24875.99|24795.99|10
1736201590000|2025-01-06 22:13:10|24875.74|24795.74|24873.65|24793.65|24875.74|24795.74|24873.65|24793.65|9
1736201600000|2025-01-06 22:13:20|24873.66|24793.66|24871.49|24791.49|24873.75|24793.75|24871.47|24791.47|9
1736201610000|2025-01-06 22:13:30|24869.23|24789.23|24869.21|24789.21|24869.91|24789.91|24868.88|24788.88|10
1736201620000|2025-01-06 22:13:40|24869.41|24789.41|24870.47|24790.47|24871.36|24791.36|24869.41|24789.41|10
1736201630000|2025-01-06 22:13:50|24870.61|24790.61|24871.31|24791.31|24871.34|24791.34|24870.15|24790.15|9
1736201640000|2025-01-06 22:14:00|24871.32|24791.32|24873.81|24793.81|24873.85|24793.85|24871.32|24791.32|10
1736201650000|2025-01-06 22:14:10|24874.41|24794.41|24875.8|24795.8|24875.8|24795.8|24874.32|24794.32|10
1736201660000|2025-01-06 22:14:20|24875.49|24795.49|24875.41|24795.41|24876.07|24796.07|24875.16|24795.16|10
1736201670000|2025-01-06 22:14:30|24875.66|24795.66|24876.96|24796.96|24876.96|24796.96|24875.66|24795.66|10
1736201680000|2025-01-06 22:14:40|24875.86|24795.86|24870.25|24790.25|24875.86|24795.86|24869.3|24789.3|10
1736201690000|2025-01-06 22:14:50|24870.51|24790.51|24871.66|24791.66|24871.66|24791.66|24870.51|24790.51|10
1736201700000|2025-01-06 22:15:00|24872.39|24792.39|24872.08|24792.08|24872.96|24792.96|24872.07|24792.07|10
1736201710000|2025-01-06 22:15:10|24872.02|24792.02|24872.33|24792.33|24873.47|24793.47|24871.83|24791.83|9
1736201720000|2025-01-06 22:15:20|24872.56|24792.56|24873.21|24793.21|24873.27|24793.27|24872.56|24792.56|9
1736201730000|2025-01-06 22:15:30|24873.18|24793.18|24877.49|24797.49|24877.49|24797.49|24873.18|24793.18|9
1736201740000|2025-01-06 22:15:40|24877.31|24797.31|24877.42|24797.42|24878.39|24798.39|24877.19|24797.19|10
1736201750000|2025-01-06 22:15:50|24877.4|24797.4|24878.32|24798.32|24878.34|24798.34|24877.14|24797.14|10
1736201760000|2025-01-06 22:16:00|24878.15|24798.15|24879.76|24799.76|24880.1|24800.1|24878.15|24798.15|9
1736201770000|2025-01-06 22:16:10|24878.85|24798.85|24878.64|24798.64|24879.04|24799.04|24878.33|24798.33|10
1736201780000|2025-01-06 22:16:20|24878.71|24798.71|24878.69|24798.69|24878.74|24798.74|24878.63|24798.63|8
1736201790000|2025-01-06 22:16:30|24878.52|24798.52|24882.22|24802.22|24882.22|24802.22|24878.52|24798.52|10
1736201800000|2025-01-06 22:16:40|24881.88|24801.88|24880.21|24800.21|24881.88|24801.88|24880.04|24800.04|10
1736201810000|2025-01-06 22:16:50|24880.24|24800.24|24880.59|24800.59|24881.27|24801.27|24880.24|24800.24|10
1736201820000|2025-01-06 22:17:00|24880.51|24800.51|24881.52|24801.52|24881.7|24801.7|24879.47|24799.47|10
1736201830000|2025-01-06 22:17:10|24881.68|24801.68|24884.24|24804.24|24884.24|24804.24|24881.68|24801.68|10
1736201840000|2025-01-06 22:17:20|24884.66|24804.66|24888.58|24808.58|24888.58|24808.58|24884.66|24804.66|10
1736201850000|2025-01-06 22:17:30|24889.03|24809.03|24889.86|24809.86|24889.92|24809.92|24889.03|24809.03|10
1736201860000|2025-01-06 22:17:40|24889.94|24809.94|24886.4|24806.4|24889.94|24809.94|24886.4|24806.4|10
1736201870000|2025-01-06 22:17:50|24886.36|24806.36|24885.76|24805.76|24888.13|24808.13|24885.5|24805.5|10
1736201880000|2025-01-06 22:18:00|24885.84|24805.84|24886.2|24806.2|24886.29|24806.29|24885.82|24805.82|10
1736201890000|2025-01-06 22:18:10|24886.29|24806.29|24887.66|24807.66|24887.66|24807.66|24886.29|24806.29|10
1736201900000|2025-01-06 22:18:20|24887.5|24807.5|24886.99|24806.99|24888.05|24808.05|24886.99|24806.99|10
1736201910000|2025-01-06 22:18:30|24886.5|24806.5|24886.78|24806.78|24886.78|24806.78|24886.15|24806.15|9
1736201920000|2025-01-06 22:18:40|24886.77|24806.77|24887.8|24807.8|24887.82|24807.82|24885.96|24805.96|9
1736201930000|2025-01-06 22:18:50|24887.69|24807.69|24888.03|24808.03|24888.21|24808.21|24886.78|24806.78|10
1736201940000|2025-01-06 22:19:00|24886.55|24806.55|24886.7|24806.7|24887.05|24807.05|24886.55|24806.55|9
1736201950000|2025-01-06 22:19:10|24886.81|24806.81|24885.93|24805.93|24886.81|24806.81|24884.33|24804.33|10
1736201960000|2025-01-06 22:19:20|24886.35|24806.35|24889|24809|24889.16|24809.16|24886.35|24806.35|10
1736201970000|2025-01-06 22:19:30|24889.01|24809.01|24891.08|24811.08|24891.08|24811.08|24889.01|24809.01|10
1736201980000|2025-01-06 22:19:40|24891.12|24811.12|24891.38|24811.38|24891.4|24811.4|24890.87|24810.87|10
1736201990000|2025-01-06 22:19:50|24891.53|24811.53|24892.52|24812.52|24892.52|24812.52|24891.47|24811.47|7
1736202000000|2025-01-06 22:20:00|24892.44|24812.44|24894.69|24814.69|24894.96|24814.96|24892.44|24812.44|10
1736202010000|2025-01-06 22:20:10|24894.77|24814.77|24894.59|24814.59|24894.77|24814.77|24893.97|24813.97|8
1736202020000|2025-01-06 22:20:20|24894.49|24814.49|24892.32|24812.32|24894.49|24814.49|24892.32|24812.32|8
1736202030000|2025-01-06 22:20:30|24892.31|24812.31|24892.21|24812.21|24892.31|24812.31|24891.74|24811.74|9
1736202040000|2025-01-06 22:20:40|24891.13|24811.13|24888.82|24808.82|24891.13|24811.13|24888.75|24808.75|7
1736202050000|2025-01-06 22:20:50|24888.93|24808.93|24889.93|24809.93|24890.16|24810.16|24888.93|24808.93|10
1736202060000|2025-01-06 22:21:00|24890.17|24810.17|24889.98|24809.98|24890.37|24810.37|24889.98|24809.98|10
1736202070000|2025-01-06 22:21:10|24889.99|24809.99|24890.1|24810.1|24891.28|24811.28|24889.98|24809.98|9
1736202080000|2025-01-06 22:21:20|24890.09|24810.09|24890.67|24810.67|24890.68|24810.68|24890.09|24810.09|10
1736202090000|2025-01-06 22:21:30|24890.34|24810.34|24890.28|24810.28|24890.34|24810.34|24889.62|24809.62|10
1736202100000|2025-01-06 22:21:40|24890.46|24810.46|24892.25|24812.25|24892.25|24812.25|24890.46|24810.46|10
1736202110000|2025-01-06 22:21:50|24893.11|24813.11|24895.11|24815.11|24895.11|24815.11|24893.11|24813.11|10
1736202120000|2025-01-06 22:22:00|24895.26|24815.26|24897.33|24817.33|24897.33|24817.33|24894.56|24814.56|10
1736202130000|2025-01-06 22:22:10|24897.32|24817.32|24897.61|24817.61|24897.61|24817.61|24897.16|24817.16|9
1736202140000|2025-01-06 22:22:20|24897.24|24817.24|24895.94|24815.94|24898.01|24818.01|24895.94|24815.94|10
1736202150000|2025-01-06 22:22:30|24895.9|24815.9|24892.78|24812.78|24895.9|24815.9|24892.5|24812.5|9
1736202160000|2025-01-06 22:22:40|24892.98|24812.98|24894.26|24814.26|24894.26|24814.26|24892.9|24812.9|10
1736202170000|2025-01-06 22:22:50|24894.33|24814.33|24894.57|24814.57|24894.57|24814.57|24893.5|24813.5|10
1736202180000|2025-01-06 22:23:00|24894.66|24814.66|24897.86|24817.86|24897.86|24817.86|24894.66|24814.66|7
1736202190000|2025-01-06 22:23:10|24897.99|24817.99|24896.8|24816.8|24898.13|24818.13|24896.8|24816.8|9
1736202200000|2025-01-06 22:23:20|24896.18|24816.18|24895.46|24815.46|24896.64|24816.64|24895.46|24815.46|9
1736202210000|2025-01-06 22:23:30|24895.94|24815.94|24896.35|24816.35|24896.35|24816.35|24895.94|24815.94|8
1736202220000|2025-01-06 22:23:40|24895.99|24815.99|24898.25|24818.25|24898.25|24818.25|24895.99|24815.99|10
1736202230000|2025-01-06 22:23:50|24898.23|24818.23|24902.06|24822.06|24902.06|24822.06|24898.2|24818.2|10
1736202240000|2025-01-06 22:24:00|24902.29|24822.29|24902.7|24822.7|24902.7|24822.7|24901.48|24821.48|10
1736202250000|2025-01-06 22:24:10|24902.63|24822.63|24906.91|24826.91|24906.91|24826.91|24902.56|24822.56|10
1736202260000|2025-01-06 22:24:20|24907.15|24827.15|24908.8|24828.8|24908.86|24828.86|24907.14|24827.14|10
1736202270000|2025-01-06 22:24:30|24909.06|24829.06|24910.15|24830.15|24910.33|24830.33|24908.99|24828.99|10
1736202280000|2025-01-06 22:24:40|24910.04|24830.04|24909.28|24829.28|24910.04|24830.04|24909.28|24829.28|8
1736202290000|2025-01-06 22:24:50|24909.3|24829.3|24911.1|24831.1|24911.1|24831.1|24909.19|24829.19|10
1736202300000|2025-01-06 22:25:00|24911.17|24831.17|24910.7|24830.7|24911.87|24831.87|24910.61|24830.61|10
1736202310000|2025-01-06 22:25:10|24910.46|24830.46|24909.9|24829.9|24910.73|24830.73|24909.81|24829.81|10
1736202320000|2025-01-06 22:25:20|24909.89|24829.89|24907.08|24827.08|24909.89|24829.89|24906.94|24826.94|10
1736202330000|2025-01-06 22:25:30|24906.71|24826.71|24904.45|24824.45|24906.71|24826.71|24904.43|24824.43|9
1736202340000|2025-01-06 22:25:40|24904.42|24824.42|24904.91|24824.91|24904.91|24824.91|24904.3|24824.3|10
1736202350000|2025-01-06 22:25:50|24904.3|24824.3|24900.64|24820.64|24905.33|24825.33|24900.64|24820.64|10
1736202360000|2025-01-06 22:26:00|24899.42|24819.42|24893.57|24813.57|24899.42|24819.42|24893.57|24813.57|9
1736202370000|2025-01-06 22:26:10|24893.56|24813.56|24892.77|24812.77|24893.75|24813.75|24892.77|24812.77|10
1736202380000|2025-01-06 22:26:20|24892.73|24812.73|24887.29|24807.29|24892.73|24812.73|24886.75|24806.75|9
1736202390000|2025-01-06 22:26:30|24888.07|24808.07|24886.86|24806.86|24888.07|24808.07|24886.86|24806.86|10
1736202400000|2025-01-06 22:26:40|24886.49|24806.49|24885.47|24805.47|24886.49|24806.49|24884.98|24804.98|10
1736202410000|2025-01-06 22:26:50|24885.58|24805.58|24881.88|24801.88|24885.58|24805.58|24881.85|24801.85|10
1736202420000|2025-01-06 22:27:00|24881.84|24801.84|24882.73|24802.73|24882.73|24802.73|24881.26|24801.26|10
1736202430000|2025-01-06 22:27:10|24882.81|24802.81|24883.21|24803.21|24883.35|24803.35|24882.81|24802.81|8
1736202440000|2025-01-06 22:27:20|24883.37|24803.37|24884.28|24804.28|24884.28|24804.28|24883.37|24803.37|10
1736202450000|2025-01-06 22:27:30|24884.2|24804.2|24883.4|24803.4|24884.49|24804.49|24883.4|24803.4|9
1736202460000|2025-01-06 22:27:40|24883.28|24803.28|24883.31|24803.31|24883.6|24803.6|24882.89|24802.89|10
1736202470000|2025-01-06 22:27:50|24883.1|24803.1|24881.13|24801.13|24883.38|24803.38|24881.13|24801.13|10
1736202480000|2025-01-06 22:28:00|24881.02|24801.02|24882.03|24802.03|24882.24|24802.24|24880.76|24800.76|10
1736202490000|2025-01-06 22:28:10|24881.97|24801.97|24881.4|24801.4|24881.97|24801.97|24881.4|24801.4|8
1736202500000|2025-01-06 22:28:20|24881.44|24801.44|24880.91|24800.91|24881.47|24801.47|24880.91|24800.91|10
1736202510000|2025-01-06 22:28:30|24880.85|24800.85|24878.79|24798.79|24881.01|24801.01|24878.79|24798.79|10
1736202520000|2025-01-06 22:28:40|24878.78|24798.78|24878.3|24798.3|24878.78|24798.78|24878.22|24798.22|10
1736202530000|2025-01-06 22:28:50|24878.69|24798.69|24878.41|24798.41|24878.69|24798.69|24878.33|24798.33|10
1736202540000|2025-01-06 22:29:00|24878.33|24798.33|24878.16|24798.16|24878.37|24798.37|24878.16|24798.16|8
1736202550000|2025-01-06 22:29:10|24878.31|24798.31|24877.35|24797.35|24878.31|24798.31|24877.35|24797.35|10
1736202560000|2025-01-06 22:29:20|24877.37|24797.37|24876.54|24796.54|24877.37|24797.37|24876.48|24796.48|10
1736202570000|2025-01-06 22:29:30|24876.4|24796.4|24876.17|24796.17|24876.4|24796.4|24876.16|24796.16|8
1736202580000|2025-01-06 22:29:40|24876.08|24796.08|24876.57|24796.57|24876.64|24796.64|24876.07|24796.07|10
1736202590000|2025-01-06 22:29:50|24876.6|24796.6|24880.32|24800.32|24880.32|24800.32|24876.6|24796.6|10
1736202600000|2025-01-06 22:30:00|24880.76|24800.76|24884.96|24804.96|24884.96|24804.96|24880.76|24800.76|10
1736202610000|2025-01-06 22:30:10|24884.92|24804.92|24886.77|24806.77|24886.77|24806.77|24884.81|24804.81|8
1736202620000|2025-01-06 22:30:20|24887.24|24807.24|24890.02|24810.02|24890.02|24810.02|24887.24|24807.24|10
1736202630000|2025-01-06 22:30:30|24890.09|24810.09|24890.89|24810.89|24890.92|24810.92|24889.75|24809.75|9
1736202640000|2025-01-06 22:30:40|24891.29|24811.29|24893.39|24813.39|24893.39|24813.39|24891.29|24811.29|10
1736202650000|2025-01-06 22:30:50|24893.51|24813.51|24894.39|24814.39|24894.39|24814.39|24893.27|24813.27|10
1736202660000|2025-01-06 22:31:00|24894.94|24814.94|24895.58|24815.58|24895.58|24815.58|24894.89|24814.89|10
1736202670000|2025-01-06 22:31:10|24895.66|24815.66|24894.95|24814.95|24895.88|24815.88|24894.86|24814.86|10
1736202680000|2025-01-06 22:31:20|24894.91|24814.91|24895.28|24815.28|24895.48|24815.48|24894.7|24814.7|10
1736202690000|2025-01-06 22:31:30|24895.05|24815.05|24893.75|24813.75|24895.25|24815.25|24893.75|24813.75|10
1736202700000|2025-01-06 22:31:40|24893.68|24813.68|24893.05|24813.05|24893.68|24813.68|24893.05|24813.05|9
1736202710000|2025-01-06 22:31:50|24893.08|24813.08|24894.31|24814.31|24894.44|24814.44|24892.94|24812.94|10
1736202720000|2025-01-06 22:32:00|24894.16|24814.16|24895.28|24815.28|24895.75|24815.75|24894.1|24814.1|10
1736202730000|2025-01-06 22:32:10|24895.24|24815.24|24896.64|24816.64|24896.64|24816.64|24895.24|24815.24|9
1736202740000|2025-01-06 22:32:20|24896.09|24816.09|24897.79|24817.79|24897.79|24817.79|24896.09|24816.09|10
1736202750000|2025-01-06 22:32:30|24898.41|24818.41|24897.96|24817.96|24898.58|24818.58|24897.96|24817.96|10
1736202760000|2025-01-06 22:32:40|24898.01|24818.01|24896.62|24816.62|24898.17|24818.17|24896.27|24816.27|9
1736202770000|2025-01-06 22:32:50|24897.09|24817.09|24896.07|24816.07|24897.32|24817.32|24896.07|24816.07|10
1736202780000|2025-01-06 22:33:00|24896.04|24816.04|24897.02|24817.02|24897.02|24817.02|24895.41|24815.41|10
1736202790000|2025-01-06 22:33:10|24898.2|24818.2|24901.8|24821.8|24901.85|24821.85|24898.2|24818.2|9
1736202800000|2025-01-06 22:33:20|24901.76|24821.76|24902.19|24822.19|24902.39|24822.39|24901.76|24821.76|10
1736202810000|2025-01-06 22:33:30|24902.21|24822.21|24902.79|24822.79|24902.96|24822.96|24902.21|24822.21|9
1736202820000|2025-01-06 22:33:40|24902.77|24822.77|24902.68|24822.68|24902.77|24822.77|24902.56|24822.56|10
1736202830000|2025-01-06 22:33:50|24902.71|24822.71|24903.76|24823.76|24903.78|24823.78|24902.71|24822.71|8
1736202840000|2025-01-06 22:34:00|24903.91|24823.91|24902.72|24822.72|24903.91|24823.91|24902.67|24822.67|9
1736202850000|2025-01-06 22:34:10|24902.83|24822.83|24903.12|24823.12|24903.71|24823.71|24902.83|24822.83|10
1736202860000|2025-01-06 22:34:20|24903.15|24823.15|24903.07|24823.07|24903.15|24823.15|24902.68|24822.68|9
1736202870000|2025-01-06 22:34:30|24903.11|24823.11|24903.4|24823.4|24903.4|24823.4|24903.11|24823.11|9
1736202880000|2025-01-06 22:34:40|24903.39|24823.39|24903.97|24823.97|24903.99|24823.99|24903.39|24823.39|10
1736202890000|2025-01-06 22:34:50|24903.76|24823.76|24904.2|24824.2|24904.8|24824.8|24903.67|24823.67|10
1736202900000|2025-01-06 22:35:00|24904.21|24824.21|24901.18|24821.18|24904.23|24824.23|24901.15|24821.15|9
1736202910000|2025-01-06 22:35:10|24900.91|24820.91|24901.04|24821.04|24901.04|24821.04|24900.56|24820.56|8
1736202920000|2025-01-06 22:35:20|24901.08|24821.08|24900.48|24820.48|24901.08|24821.08|24900.42|24820.42|9
1736202930000|2025-01-06 22:35:30|24900.51|24820.51|24900.87|24820.87|24900.88|24820.88|24899.62|24819.62|10
1736202940000|2025-01-06 22:35:40|24900.85|24820.85|24902.6|24822.6|24902.62|24822.62|24900.85|24820.85|10
1736202950000|2025-01-06 22:35:50|24902.62|24822.62|24903.15|24823.15|24903.15|24823.15|24901.62|24821.62|8
1736202960000|2025-01-06 22:36:00|24903.3|24823.3|24903.97|24823.97|24903.97|24823.97|24903.15|24823.15|10
1736202970000|2025-01-06 22:36:10|24903.98|24823.98|24904.61|24824.61|24904.69|24824.69|24903.98|24823.98|9
1736202980000|2025-01-06 22:36:20|24904.65|24824.65|24907.8|24827.8|24908.03|24828.03|24904.65|24824.65|10
1736202990000|2025-01-06 22:36:30|24907.71|24827.71|24907.75|24827.75|24907.77|24827.77|24907.71|24827.71|8
1736203000000|2025-01-06 22:36:40|24907.76|24827.76|24908.25|24828.25|24908.27|24828.27|24907.76|24827.76|10
1736203010000|2025-01-06 22:36:50|24908.23|24828.23|24907.23|24827.23|24908.23|24828.23|24905.93|24825.93|9
1736203020000|2025-01-06 22:37:00|24907.15|24827.15|24907.97|24827.97|24908.24|24828.24|24907.15|24827.15|9
1736203030000|2025-01-06 22:37:10|24908.03|24828.03|24910.98|24830.98|24910.98|24830.98|24908.03|24828.03|10
1736203040000|2025-01-06 22:37:20|24911.39|24831.39|24912.75|24832.75|24912.75|24832.75|24911.39|24831.39|10
1736203050000|2025-01-06 22:37:30|24912.92|24832.92|24913.42|24833.42|24913.42|24833.42|24912.92|24832.92|10
1736203060000|2025-01-06 22:37:40|24913.59|24833.59|24916.56|24836.56|24916.56|24836.56|24913.59|24833.59|9
1736203070000|2025-01-06 22:37:50|24916.76|24836.76|24921.01|24841.01|24921.01|24841.01|24916.76|24836.76|9
1736203080000|2025-01-06 22:38:00|24921.06|24841.06|24921.91|24841.91|24921.91|24841.91|24921.04|24841.04|10
1736203090000|2025-01-06 22:38:10|24922|24842|24924.22|24844.22|24924.52|24844.52|24922|24842|10
1736203100000|2025-01-06 22:38:20|24924.38|24844.38|24924.58|24844.58|24925.76|24845.76|24924.29|24844.29|10
1736203110000|2025-01-06 22:38:30|24924.76|24844.76|24924.71|24844.71|24925.13|24845.13|24924.35|24844.35|10
1736203120000|2025-01-06 22:38:40|24924.72|24844.72|24924.88|24844.88|24925.04|24845.04|24924.35|24844.35|10
1736203130000|2025-01-06 22:38:50|24924.32|24844.32|24921.44|24841.44|24924.32|24844.32|24921.44|24841.44|10
1736203140000|2025-01-06 22:39:00|24920.74|24840.74|24917.1|24837.1|24920.8|24840.8|24917.1|24837.1|10
1736203150000|2025-01-06 22:39:10|24917.24|24837.24|24914.18|24834.18|24917.24|24837.24|24914.08|24834.08|10
1736203160000|2025-01-06 22:39:20|24914.16|24834.16|24915.07|24835.07|24915.07|24835.07|24914.16|24834.16|10
1736203170000|2025-01-06 22:39:30|24914|24834|24913.18|24833.18|24914.07|24834.07|24912.98|24832.98|10
1736203180000|2025-01-06 22:39:40|24913.16|24833.16|24913.03|24833.03|24913.16|24833.16|24913.03|24833.03|6
1736203190000|2025-01-06 22:39:50|24913.16|24833.16|24913.22|24833.22|24914.18|24834.18|24913.16|24833.16|10
1736203200000|2025-01-06 22:40:00|24912.84|24832.84|24909.76|24829.76|24913.22|24833.22|24909.06|24829.06|10
1736203210000|2025-01-06 22:40:10|24909.75|24829.75|24910.18|24830.18|24910.65|24830.65|24909.46|24829.46|10
1736203220000|2025-01-06 22:40:20|24910.65|24830.65|24909.35|24829.35|24910.66|24830.66|24909.35|24829.35|9
1736203230000|2025-01-06 22:40:30|24909.31|24829.31|24908.16|24828.16|24909.32|24829.32|24908.08|24828.08|9
1736203240000|2025-01-06 22:40:40|24908.17|24828.17|24907.52|24827.52|24908.49|24828.49|24907.52|24827.52|9
1736203250000|2025-01-06 22:40:50|24906.96|24826.96|24905.57|24825.57|24906.96|24826.96|24905.49|24825.49|8
1736203260000|2025-01-06 22:41:00|24905.54|24825.54|24903.9|24823.9|24905.54|24825.54|24903.9|24823.9|10
1736203270000|2025-01-06 22:41:10|24904.04|24824.04|24904.12|24824.12|24904.23|24824.23|24903.09|24823.09|10
1736203280000|2025-01-06 22:41:20|24904.11|24824.11|24902.83|24822.83|24904.11|24824.11|24902.83|24822.83|10
1736203290000|2025-01-06 22:41:30|24902.88|24822.88|24904.95|24824.95|24905.51|24825.51|24902.88|24822.88|7
1736203300000|2025-01-06 22:41:40|24904.97|24824.97|24905.17|24825.17|24905.31|24825.31|24904.97|24824.97|9
1736203310000|2025-01-06 22:41:50|24905.19|24825.19|24905.93|24825.93|24906.27|24826.27|24905.19|24825.19|10
1736203320000|2025-01-06 22:42:00|24906.04|24826.04|24905.65|24825.65|24906.07|24826.07|24905.52|24825.52|10
1736203330000|2025-01-06 22:42:10|24905.59|24825.59|24906.14|24826.14|24906.14|24826.14|24904.83|24824.83|8
1736203340000|2025-01-06 22:42:20|24906.12|24826.12|24905.2|24825.2|24906.12|24826.12|24905.12|24825.12|9
1736203350000|2025-01-06 22:42:30|24904.38|24824.38|24903.77|24823.77|24904.38|24824.38|24903.77|24823.77|10
1736203360000|2025-01-06 22:42:40|24903.11|24823.11|24901.42|24821.42|24903.11|24823.11|24901.41|24821.41|8
1736203370000|2025-01-06 22:42:50|24901.4|24821.4|24901.4|24821.4|24901.4|24821.4|24900.66|24820.66|10
1736203380000|2025-01-06 22:43:00|24901.1|24821.1|24900.75|24820.75|24901.11|24821.11|24900.41|24820.41|9
1736203390000|2025-01-06 22:43:10|24900.87|24820.87|24901.4|24821.4|24901.46|24821.46|24900.79|24820.79|10
1736203400000|2025-01-06 22:43:20|24902.4|24822.4|24901.62|24821.62|24902.49|24822.49|24901.62|24821.62|10
1736203410000|2025-01-06 22:43:30|24902.04|24822.04|24904.94|24824.94|24904.94|24824.94|24902.03|24822.03|10
1736203420000|2025-01-06 22:43:40|24905.03|24825.03|24906.37|24826.37|24906.37|24826.37|24904.84|24824.84|10
1736203430000|2025-01-06 22:43:50|24905.8|24825.8|24904.36|24824.36|24905.8|24825.8|24904.14|24824.14|10
1736203440000|2025-01-06 22:44:00|24904.33|24824.33|24902.05|24822.05|24904.33|24824.33|24902.05|24822.05|10
1736203450000|2025-01-06 22:44:10|24901.6|24821.6|24899.86|24819.86|24901.6|24821.6|24899.86|24819.86|10
1736203460000|2025-01-06 22:44:20|24900.47|24820.47|24901.01|24821.01|24901.01|24821.01|24900.47|24820.47|9
1736203470000|2025-01-06 22:44:30|24901.03|24821.03|24901.97|24821.97|24902.4|24822.4|24901.03|24821.03|10
1736203480000|2025-01-06 22:44:40|24901.8|24821.8|24900.28|24820.28|24901.92|24821.92|24900.28|24820.28|9
1736203490000|2025-01-06 22:44:50|24900.17|24820.17|24898.83|24818.83|24900.17|24820.17|24898.79|24818.79|10
1736203500000|2025-01-06 22:45:00|24898.98|24818.98|24896.72|24816.72|24899.55|24819.55|24896.72|24816.72|10
1736203510000|2025-01-06 22:45:10|24896.63|24816.63|24898.25|24818.25|24898.25|24818.25|24896.63|24816.63|10
1736203520000|2025-01-06 22:45:20|24898.45|24818.45|24898.98|24818.98|24898.98|24818.98|24897.68|24817.68|10
1736203530000|2025-01-06 22:45:30|24899.85|24819.85|24900.6|24820.6|24900.64|24820.64|24899.52|24819.52|10
1736203540000|2025-01-06 22:45:40|24900.57|24820.57|24901.74|24821.74|24901.74|24821.74|24900.57|24820.57|8
1736203550000|2025-01-06 22:45:50|24901.77|24821.77|24904.03|24824.03|24904.03|24824.03|24901.77|24821.77|8
1736203560000|2025-01-06 22:46:00|24904.01|24824.01|24904.77|24824.77|24905.04|24825.04|24903.93|24823.93|10
1736203570000|2025-01-06 22:46:10|24904.46|24824.46|24905.39|24825.39|24905.87|24825.87|24904.28|24824.28|10
1736203580000|2025-01-06 22:46:20|24905.09|24825.09|24904.07|24824.07|24905.3|24825.3|24904.04|24824.04|9
1736203590000|2025-01-06 22:46:30|24904.1|24824.1|24903.28|24823.28|24904.1|24824.1|24902.96|24822.96|9
1736203600000|2025-01-06 22:46:40|24903.74|24823.74|24903.69|24823.69|24903.74|24823.74|24903.38|24823.38|10
1736203610000|2025-01-06 22:46:50|24903.89|24823.89|24904.16|24824.16|24904.16|24824.16|24903.25|24823.25|9
1736203620000|2025-01-06 22:47:00|24904.36|24824.36|24905.3|24825.3|24905.4|24825.4|24904.36|24824.36|10
1736203630000|2025-01-06 22:47:10|24905.26|24825.26|24905.79|24825.79|24905.79|24825.79|24905.26|24825.26|7
1736203640000|2025-01-06 22:47:20|24905.53|24825.53|24906.66|24826.66|24906.66|24826.66|24905.53|24825.53|10
1736203650000|2025-01-06 22:47:30|24906.65|24826.65|24907.68|24827.68|24907.68|24827.68|24906.37|24826.37|10
1736203660000|2025-01-06 22:47:40|24908|24828|24907.97|24827.97|24908.37|24828.37|24907.88|24827.88|9
1736203670000|2025-01-06 22:47:50|24908|24828|24907.3|24827.3|24908.06|24828.06|24907.3|24827.3|7
1736203680000|2025-01-06 22:48:00|24907.24|24827.24|24905.99|24825.99|24907.25|24827.25|24905.99|24825.99|9
1736203690000|2025-01-06 22:48:10|24905.93|24825.93|24907.54|24827.54|24907.54|24827.54|24905.93|24825.93|9
1736203700000|2025-01-06 22:48:20|24907.52|24827.52|24905.11|24825.11|24907.94|24827.94|24905.11|24825.11|9
1736203710000|2025-01-06 22:48:30|24904.61|24824.61|24903.57|24823.57|24906.14|24826.14|24903.57|24823.57|10
1736203720000|2025-01-06 22:48:40|24903.41|24823.41|24904.25|24824.25|24904.25|24824.25|24903.41|24823.41|10
1736203730000|2025-01-06 22:48:50|24903.58|24823.58|24902.95|24822.95|24903.6|24823.6|24902.95|24822.95|8
1736203740000|2025-01-06 22:49:00|24902.06|24822.06|24901.61|24821.61|24902.06|24822.06|24900.88|24820.88|10
1736203750000|2025-01-06 22:49:10|24901.84|24821.84|24902.33|24822.33|24902.98|24822.98|24901.84|24821.84|10
1736203760000|2025-01-06 22:49:20|24902.71|24822.71|24903.1|24823.1|24903.1|24823.1|24902.6|24822.6|10
1736203770000|2025-01-06 22:49:30|24903.04|24823.04|24904.04|24824.04|24904.04|24824.04|24902.81|24822.81|10
1736203780000|2025-01-06 22:49:40|24904.23|24824.23|24906.58|24826.58|24906.58|24826.58|24904.23|24824.23|10
1736203790000|2025-01-06 22:49:50|24906.7|24826.7|24907.03|24827.03|24907.03|24827.03|24906.47|24826.47|10
1736203800000|2025-01-06 22:50:00|24907.09|24827.09|24905.62|24825.62|24907.09|24827.09|24905.62|24825.62|10
1736203810000|2025-01-06 22:50:10|24905.61|24825.61|24905.93|24825.93|24905.93|24825.93|24905.61|24825.61|7
1736203820000|2025-01-06 22:50:20|24905.94|24825.94|24905.6|24825.6|24905.95|24825.95|24905.5|24825.5|9
1736203830000|2025-01-06 22:50:30|24905.62|24825.62|24908.84|24828.84|24908.84|24828.84|24905.59|24825.59|10
1736203840000|2025-01-06 22:50:40|24908.65|24828.65|24909.2|24829.2|24909.22|24829.22|24908.65|24828.65|9
1736203850000|2025-01-06 22:50:50|24908.98|24828.98|24908.76|24828.76|24909.08|24829.08|24907.98|24827.98|10
1736203860000|2025-01-06 22:51:00|24908.08|24828.08|24908.28|24828.28|24908.3|24828.3|24907.19|24827.19|10
1736203870000|2025-01-06 22:51:10|24908.26|24828.26|24907.53|24827.53|24909.02|24829.02|24907.53|24827.53|9
1736203880000|2025-01-06 22:51:20|24907.56|24827.56|24907.48|24827.48|24907.74|24827.74|24907.3|24827.3|9
1736203890000|2025-01-06 22:51:30|24907.5|24827.5|24904.28|24824.28|24907.5|24827.5|24904.28|24824.28|10
1736203900000|2025-01-06 22:51:40|24904.41|24824.41|24903.16|24823.16|24904.41|24824.41|24903.09|24823.09|10
1736203910000|2025-01-06 22:51:50|24903.21|24823.21|24903.66|24823.66|24903.66|24823.66|24903.21|24823.21|9
1736203920000|2025-01-06 22:52:00|24903.29|24823.29|24902.01|24822.01|24903.29|24823.29|24902.01|24822.01|9
1736203930000|2025-01-06 22:52:10|24901.06|24821.06|24901.74|24821.74|24901.83|24821.83|24901.06|24821.06|10
1736203940000|2025-01-06 22:52:20|24901.79|24821.79|24901.77|24821.77|24901.95|24821.95|24901.34|24821.34|10
1736203950000|2025-01-06 22:52:30|24901.66|24821.66|24902.5|24822.5|24902.54|24822.54|24901.66|24821.66|10
1736203960000|2025-01-06 22:52:40|24902.4|24822.4|24898.98|24818.98|24902.4|24822.4|24898.67|24818.67|9
1736203970000|2025-01-06 22:52:50|24898.91|24818.91|24897.81|24817.81|24898.91|24818.91|24897.81|24817.81|10
1736203980000|2025-01-06 22:53:00|24897.77|24817.77|24899.53|24819.53|24899.53|24819.53|24897.73|24817.73|10
1736203990000|2025-01-06 22:53:10|24899.72|24819.72|24899.7|24819.7|24900.32|24820.32|24899.7|24819.7|9
1736204000000|2025-01-06 22:53:20|24900.32|24820.32|24900.93|24820.93|24900.93|24820.93|24900.23|24820.23|8
1736204010000|2025-01-06 22:53:30|24900.92|24820.92|24901.1|24821.1|24901.17|24821.17|24900.69|24820.69|8
1736204020000|2025-01-06 22:53:40|24901.17|24821.17|24901.75|24821.75|24901.79|24821.79|24901.17|24821.17|10
1736204030000|2025-01-06 22:53:50|24901.83|24821.83|24902.33|24822.33|24902.47|24822.47|24901.83|24821.83|10
1736204040000|2025-01-06 22:54:00|24902.38|24822.38|24902.26|24822.26|24902.48|24822.48|24901.93|24821.93|10
1736204050000|2025-01-06 22:54:10|24902.37|24822.37|24901.95|24821.95|24903.04|24823.04|24901.88|24821.88|10
1736204060000|2025-01-06 22:54:20|24902.19|24822.19|24902.85|24822.85|24902.85|24822.85|24902.19|24822.19|10
1736204070000|2025-01-06 22:54:30|24902.44|24822.44|24903.52|24823.52|24903.52|24823.52|24902.44|24822.44|10
1736204080000|2025-01-06 22:54:40|24904.2|24824.2|24905.84|24825.84|24905.86|24825.86|24904.2|24824.2|9
1736204090000|2025-01-06 22:54:50|24905.79|24825.79|24906.16|24826.16|24906.39|24826.39|24905.79|24825.79|10
1736204100000|2025-01-06 22:55:00|24905.95|24825.95|24910.4|24830.4|24910.42|24830.42|24905.72|24825.72|10
1736204110000|2025-01-06 22:55:10|24907.46|24827.46|24909.44|24829.44|24909.44|24829.44|24907.46|24827.46|10
1736204120000|2025-01-06 22:55:20|24909.56|24829.56|24909.39|24829.39|24909.56|24829.56|24909.28|24829.28|9
1736204130000|2025-01-06 22:55:30|24909.49|24829.49|24916.74|24836.74|24916.76|24836.76|24909.49|24829.49|10
1736204140000|2025-01-06 22:55:40|24916.7|24836.7|24917.17|24837.17|24917.22|24837.22|24916.55|24836.55|10
1736204150000|2025-01-06 22:55:50|24917.18|24837.18|24917.58|24837.58|24917.62|24837.62|24917.18|24837.18|8
1736204160000|2025-01-06 22:56:00|24917.59|24837.59|24918.06|24838.06|24918.06|24838.06|24917.32|24837.32|10
1736204170000|2025-01-06 22:56:10|24918.42|24838.42|24918.81|24838.81|24918.81|24838.81|24918.3|24838.3|10
1736204180000|2025-01-06 22:56:20|24918.96|24838.96|24918.73|24838.73|24918.96|24838.96|24918.44|24838.44|9
1736204190000|2025-01-06 22:56:30|24919.03|24839.03|24918.37|24838.37|24919.16|24839.16|24917.76|24837.76|9
1736204200000|2025-01-06 22:56:40|24918.26|24838.26|24918.68|24838.68|24918.68|24838.68|24917.66|24837.66|10
1736204210000|2025-01-06 22:56:50|24919.62|24839.62|24920.94|24840.94|24921.27|24841.27|24919.62|24839.62|9
1736204220000|2025-01-06 22:57:00|24920.7|24840.7|24918.68|24838.68|24920.7|24840.7|24918.5|24838.5|10
1736204230000|2025-01-06 22:57:10|24918.99|24838.99|24920.27|24840.27|24920.27|24840.27|24918.99|24838.99|10
1736204240000|2025-01-06 22:57:20|24920.36|24840.36|24922.37|24842.37|24922.37|24842.37|24920.15|24840.15|10
1736204250000|2025-01-06 22:57:30|24922.56|24842.56|24921.91|24841.91|24923.31|24843.31|24921.24|24841.24|10
1736204260000|2025-01-06 22:57:40|24922.34|24842.34|24923.74|24843.74|24923.74|24843.74|24922.34|24842.34|10
1736204270000|2025-01-06 22:57:50|24923.77|24843.77|24925.06|24845.06|24925.09|24845.09|24923.33|24843.33|10
1736204280000|2025-01-06 22:58:00|24925.1|24845.1|24924.78|24844.78|24925.34|24845.34|24924.47|24844.47|10
1736204290000|2025-01-06 22:58:10|24925.13|24845.13|24928.17|24848.17|24928.17|24848.17|24924.79|24844.79|9
1736204300000|2025-01-06 22:58:20|24928.09|24848.09|24927.86|24847.86|24928.19|24848.19|24927.83|24847.83|9
1736204310000|2025-01-06 22:58:30|24927.84|24847.84|24924.88|24844.88|24927.84|24847.84|24924.88|24844.88|9
1736204320000|2025-01-06 22:58:40|24924.13|24844.13|24920.91|24840.91|24924.13|24844.13|24920.91|24840.91|10
1736204330000|2025-01-06 22:58:50|24920.57|24840.57|24916.08|24836.08|24920.57|24840.57|24916.08|24836.08|10
1736204340000|2025-01-06 22:59:00|24916.04|24836.04|24914.76|24834.76|24916.08|24836.08|24914.76|24834.76|9
1736204350000|2025-01-06 22:59:10|24913.99|24833.99|24911.76|24831.76|24914.02|24834.02|24911.76|24831.76|10
1736204360000|2025-01-06 22:59:20|24911.75|24831.75|24910.5|24830.5|24911.75|24831.75|24909.92|24829.92|8
1736204370000|2025-01-06 22:59:30|24910.09|24830.09|24907.54|24827.54|24910.09|24830.09|24907.54|24827.54|9
1736204380000|2025-01-06 22:59:40|24907.55|24827.55|24906.46|24826.46|24907.55|24827.55|24906.46|24826.46|7
1736204390000|2025-01-06 22:59:50|24905.79|24825.79|24906.96|24826.96|24906.96|24826.96|24905.78|24825.78|9
1736204410000|2025-01-06 23:00:10|24900.56|24820.56|24900.56|24820.56|24900.56|24820.56|24900.56|24820.56|1
1736204420000|2025-01-06 23:00:20|24899.73|24819.73|24903.24|24823.24|24903.24|24823.24|24899.63|24819.63|10
1736204430000|2025-01-06 23:00:30|24903.44|24823.44|24904.56|24824.56|24905.07|24825.07|24903.44|24823.44|10
1736204440000|2025-01-06 23:00:40|24904.55|24824.55|24908.27|24828.27|24908.9|24828.9|24904.55|24824.55|10
1736204450000|2025-01-06 23:00:50|24908.14|24828.14|24907.19|24827.19|24908.23|24828.23|24907.19|24827.19|10
1736204460000|2025-01-06 23:01:00|24906.94|24826.94|24906.09|24826.09|24906.94|24826.94|24906.09|24826.09|8
1736204470000|2025-01-06 23:01:10|24905.62|24825.62|24902.92|24822.92|24905.62|24825.62|24902.54|24822.54|10
1736204480000|2025-01-06 23:01:20|24902.9|24822.9|24902.18|24822.18|24902.9|24822.9|24902.17|24822.17|8
1736204490000|2025-01-06 23:01:30|24901.57|24821.57|24900.31|24820.31|24901.61|24821.61|24900.31|24820.31|10
1736204500000|2025-01-06 23:01:40|24900.58|24820.58|24896.66|24816.66|24900.71|24820.71|24896.66|24816.66|10
1736204510000|2025-01-06 23:01:50|24896.67|24816.67|24895.2|24815.2|24896.75|24816.75|24895.2|24815.2|10
1736204520000|2025-01-06 23:02:00|24896.1|24816.1|24892.38|24812.38|24896.1|24816.1|24892.38|24812.38|10
1736204530000|2025-01-06 23:02:10|24891.86|24811.86|24885.85|24805.85|24891.86|24811.86|24885.44|24805.44|9
1736204540000|2025-01-06 23:02:20|24885.74|24805.74|24885.51|24805.51|24886.26|24806.26|24885.51|24805.51|10
1736204550000|2025-01-06 23:02:30|24884.75|24804.75|24882.92|24802.92|24885.63|24805.63|24882.92|24802.92|10
1736204560000|2025-01-06 23:02:40|24882.68|24802.68|24881.32|24801.32|24882.68|24802.68|24879.95|24799.95|10
1736204570000|2025-01-06 23:02:50|24877.56|24797.56|24873.59|24793.59|24877.56|24797.56|24873.59|24793.59|9
1736204580000|2025-01-06 23:03:00|24873.45|24793.45|24873.41|24793.41|24873.53|24793.53|24871.32|24791.32|10
1736204590000|2025-01-06 23:03:10|24873.56|24793.56|24873.11|24793.11|24873.56|24793.56|24872.88|24792.88|9
1736204600000|2025-01-06 23:03:20|24873.36|24793.36|24867.88|24787.88|24873.52|24793.52|24867.88|24787.88|10
1736204610000|2025-01-06 23:03:30|24867.03|24787.03|24861.57|24781.57|24867.03|24787.03|24861.47|24781.47|9
1736204620000|2025-01-06 23:03:40|24861.65|24781.65|24859.75|24779.75|24861.65|24781.65|24859.75|24779.75|9
1736204630000|2025-01-06 23:03:50|24860.73|24780.73|24861.81|24781.81|24863.49|24783.49|24860.73|24780.73|10
1736204640000|2025-01-06 23:04:00|24862.3|24782.3|24861.24|24781.24|24862.69|24782.69|24860.74|24780.74|10
1736204650000|2025-01-06 23:04:10|24860.91|24780.91|24861.67|24781.67|24861.99|24781.99|24860.87|24780.87|10
1736204660000|2025-01-06 23:04:20|24862.47|24782.47|24863.31|24783.31|24863.81|24783.81|24862.47|24782.47|10
1736204670000|2025-01-06 23:04:30|24863.08|24783.08|24871.77|24791.77|24871.77|24791.77|24863.08|24783.08|10
1736204680000|2025-01-06 23:04:40|24872.33|24792.33|24873.18|24793.18|24873.18|24793.18|24872.33|24792.33|10
1736204690000|2025-01-06 23:04:50|24873.6|24793.6|24872.21|24792.21|24873.6|24793.6|24872.21|24792.21|10
1736204700000|2025-01-06 23:05:00|24871.84|24791.84|24865.28|24785.28|24871.84|24791.84|24865.28|24785.28|10
1736204710000|2025-01-06 23:05:10|24864.33|24784.33|24862.15|24782.15|24864.62|24784.62|24862.13|24782.13|10
1736204720000|2025-01-06 23:05:20|24862.22|24782.22|24861.9|24781.9|24862.48|24782.48|24861.21|24781.21|10
1736204730000|2025-01-06 23:05:30|24862.59|24782.59|24855.65|24775.65|24862.59|24782.59|24855.65|24775.65|10
1736204740000|2025-01-06 23:05:40|24855.54|24775.54|24854.23|24774.23|24855.54|24775.54|24854.23|24774.23|10
1736204750000|2025-01-06 23:05:50|24854.16|24774.16|24850.88|24770.88|24854.16|24774.16|24850.7|24770.7|10
1736204760000|2025-01-06 23:06:00|24851.08|24771.08|24849.87|24769.87|24851.08|24771.08|24848.72|24768.72|10
1736204770000|2025-01-06 23:06:10|24849.94|24769.94|24847.74|24767.74|24849.94|24769.94|24847.74|24767.74|9
1736204780000|2025-01-06 23:06:20|24847.63|24767.63|24848.87|24768.87|24848.89|24768.89|24847.04|24767.04|10
1736204790000|2025-01-06 23:06:30|24849.35|24769.35|24850.95|24770.95|24851.14|24771.14|24849.26|24769.26|9
1736204800000|2025-01-06 23:06:40|24851.02|24771.02|24856.44|24776.44|24856.44|24776.44|24850.8|24770.8|10
1736204810000|2025-01-06 23:06:50|24856.73|24776.73|24859.18|24779.18|24859.22|24779.22|24856.73|24776.73|10
1736204820000|2025-01-06 23:07:00|24859.02|24779.02|24860.78|24780.78|24860.92|24780.92|24859.02|24779.02|10
1736204830000|2025-01-06 23:07:10|24860.6|24780.6|24863.95|24783.95|24864.22|24784.22|24860.45|24780.45|10
1736204840000|2025-01-06 23:07:20|24864.9|24784.9|24866.52|24786.52|24866.9|24786.9|24864.9|24784.9|10
1736204850000|2025-01-06 23:07:30|24866.15|24786.15|24865.77|24785.77|24867.18|24787.18|24865.77|24785.77|10
1736204860000|2025-01-06 23:07:40|24865.95|24785.95|24861.73|24781.73|24865.95|24785.95|24861.73|24781.73|10
1736204870000|2025-01-06 23:07:50|24861.54|24781.54|24862.52|24782.52|24863.48|24783.48|24861.48|24781.48|10
1736204880000|2025-01-06 23:08:00|24862.7|24782.7|24864.02|24784.02|24864.59|24784.59|24862.7|24782.7|8
1736204890000|2025-01-06 23:08:10|24864.18|24784.18|24867.12|24787.12|24867.12|24787.12|24864.02|24784.02|10
1736204900000|2025-01-06 23:08:20|24867.48|24787.48|24868.06|24788.06|24868.06|24788.06|24866.3|24786.3|10
1736204910000|2025-01-06 23:08:30|24868.77|24788.77|24871.99|24791.99|24872.08|24792.08|24868.77|24788.77|10
1736204920000|2025-01-06 23:08:40|24872.81|24792.81|24874.7|24794.7|24874.7|24794.7|24872.81|24792.81|10
1736204930000|2025-01-06 23:08:50|24874.81|24794.81|24875|24795|24875.37|24795.37|24874.81|24794.81|10
1736204940000|2025-01-06 23:09:00|24875.05|24795.05|24875.75|24795.75|24875.9|24795.9|24875.05|24795.05|9
1736204950000|2025-01-06 23:09:10|24877.47|24797.47|24877.77|24797.77|24878.72|24798.72|24877.47|24797.47|10
1736204960000|2025-01-06 23:09:20|24876.68|24796.68|24874.41|24794.41|24876.68|24796.68|24874.21|24794.21|10
1736204970000|2025-01-06 23:09:30|24873.52|24793.52|24872.59|24792.59|24873.64|24793.64|24872.59|24792.59|10
1736204980000|2025-01-06 23:09:40|24872.67|24792.67|24869.28|24789.28|24872.85|24792.85|24869.28|24789.28|9
1736204990000|2025-01-06 23:09:50|24869.05|24789.05|24868.28|24788.28|24869.3|24789.3|24868.08|24788.08|10
1736205000000|2025-01-06 23:10:00|24867.75|24787.75|24869.49|24789.49|24869.49|24789.49|24867.15|24787.15|9
1736205010000|2025-01-06 23:10:10|24869.54|24789.54|24867.75|24787.75|24870.03|24790.03|24867.75|24787.75|10
1736205020000|2025-01-06 23:10:20|24866.79|24786.79|24865.42|24785.42|24866.79|24786.79|24864.11|24784.11|10
1736205030000|2025-01-06 23:10:30|24865.76|24785.76|24865.72|24785.72|24865.76|24785.76|24864.76|24784.76|10
1736205040000|2025-01-06 23:10:40|24866.09|24786.09|24864.65|24784.65|24866.09|24786.09|24864.65|24784.65|10
1736205050000|2025-01-06 23:10:50|24863.94|24783.94|24864.8|24784.8|24865.28|24785.28|24863.94|24783.94|10
1736205060000|2025-01-06 23:11:00|24864.95|24784.95|24868.03|24788.03|24868.03|24788.03|24864.95|24784.95|10
1736205070000|2025-01-06 23:11:10|24869.05|24789.05|24871.88|24791.88|24872.43|24792.43|24869.05|24789.05|10
1736205080000|2025-01-06 23:11:20|24872.75|24792.75|24873.12|24793.12|24873.12|24793.12|24872.34|24792.34|10
1736205090000|2025-01-06 23:11:30|24873.29|24793.29|24875.43|24795.43|24875.43|24795.43|24872.86|24792.86|9
1736205100000|2025-01-06 23:11:40|24876.13|24796.13|24875.46|24795.46|24877.52|24797.52|24875.46|24795.46|10
1736205110000|2025-01-06 23:11:50|24875.27|24795.27|24871.77|24791.77|24875.27|24795.27|24871.77|24791.77|10
1736205120000|2025-01-06 23:12:00|24871.16|24791.16|24869.25|24789.25|24871.16|24791.16|24869.22|24789.22|10
1736205130000|2025-01-06 23:12:10|24869.75|24789.75|24869.6|24789.6|24870.2|24790.2|24869.6|24789.6|10
1736205140000|2025-01-06 23:12:20|24868.73|24788.73|24868.82|24788.82|24868.84|24788.84|24868.59|24788.59|9
1736205150000|2025-01-06 23:12:30|24868.8|24788.8|24864.03|24784.03|24868.8|24788.8|24864.03|24784.03|10
1736205160000|2025-01-06 23:12:40|24861.86|24781.86|24861.82|24781.82|24861.99|24781.99|24861.28|24781.28|10
1736205170000|2025-01-06 23:12:50|24862.11|24782.11|24861.83|24781.83|24862.49|24782.49|24861.65|24781.65|9
1736205180000|2025-01-06 23:13:00|24862.65|24782.65|24863.95|24783.95|24863.95|24783.95|24862.65|24782.65|10
1736205190000|2025-01-06 23:13:10|24864|24784|24864.72|24784.72|24864.81|24784.81|24863.59|24783.59|10
1736205200000|2025-01-06 23:13:20|24864.82|24784.82|24864.8|24784.8|24865.82|24785.82|24864.8|24784.8|10
1736205210000|2025-01-06 23:13:30|24864.84|24784.84|24862.65|24782.65|24864.84|24784.84|24862.65|24782.65|10
1736205220000|2025-01-06 23:13:40|24862.66|24782.66|24858.26|24778.26|24862.66|24782.66|24858.26|24778.26|10
1736205230000|2025-01-06 23:13:50|24858.17|24778.17|24857.4|24777.4|24858.17|24778.17|24856.47|24776.47|9
1736205240000|2025-01-06 23:14:00|24856.75|24776.75|24856.56|24776.56|24856.75|24776.75|24856.01|24776.01|10
1736205250000|2025-01-06 23:14:10|24857.12|24777.12|24855.79|24775.79|24857.12|24777.12|24855.79|24775.79|9
1736205260000|2025-01-06 23:14:20|24856.62|24776.62|24857.49|24777.49|24857.54|24777.54|24856.57|24776.57|10
1736205270000|2025-01-06 23:14:30|24857.33|24777.33|24858.01|24778.01|24858.01|24778.01|24857.29|24777.29|9
1736205280000|2025-01-06 23:14:40|24858.55|24778.55|24859.15|24779.15|24859.38|24779.38|24858.55|24778.55|9
1736205290000|2025-01-06 23:14:50|24859.22|24779.22|24860.79|24780.79|24860.93|24780.93|24859.22|24779.22|10
1736205300000|2025-01-06 23:15:00|24860.77|24780.77|24862.34|24782.34|24862.34|24782.34|24860.77|24780.77|10
1736205310000|2025-01-06 23:15:10|24862.56|24782.56|24860.81|24780.81|24862.69|24782.69|24860.81|24780.81|10
1736205320000|2025-01-06 23:15:20|24860.44|24780.44|24862.31|24782.31|24862.31|24782.31|24860.1|24780.1|10
1736205330000|2025-01-06 23:15:30|24862.5|24782.5|24862.32|24782.32|24862.5|24782.5|24861.12|24781.12|9
1736205340000|2025-01-06 23:15:40|24862.58|24782.58|24863.6|24783.6|24863.6|24783.6|24862.14|24782.14|10
1736205350000|2025-01-06 23:15:50|24863.41|24783.41|24867.07|24787.07|24867.07|24787.07|24863.37|24783.37|10
1736205360000|2025-01-06 23:16:00|24867.22|24787.22|24867.59|24787.59|24867.79|24787.79|24866.95|24786.95|10
1736205370000|2025-01-06 23:16:10|24867.42|24787.42|24872.06|24792.06|24872.06|24792.06|24866.74|24786.74|10
1736205380000|2025-01-06 23:16:20|24872.64|24792.64|24874.08|24794.08|24874.09|24794.09|24872.64|24792.64|10
1736205390000|2025-01-06 23:16:30|24874.51|24794.51|24874.27|24794.27|24875.04|24795.04|24873.77|24793.77|10
1736205400000|2025-01-06 23:16:40|24874.15|24794.15|24871.42|24791.42|24874.15|24794.15|24871.4|24791.4|9
1736205410000|2025-01-06 23:16:50|24871.57|24791.57|24872.67|24792.67|24872.69|24792.69|24871.57|24791.57|9
1736205420000|2025-01-06 23:17:00|24872.54|24792.54|24869.79|24789.79|24872.54|24792.54|24869.33|24789.33|9
1736205430000|2025-01-06 23:17:10|24870.15|24790.15|24869.08|24789.08|24870.15|24790.15|24868.49|24788.49|10
1736205440000|2025-01-06 23:17:20|24869.27|24789.27|24869.81|24789.81|24869.81|24789.81|24869.14|24789.14|10
1736205450000|2025-01-06 23:17:30|24869.91|24789.91|24869.82|24789.82|24870.01|24790.01|24869.68|24789.68|8
1736205460000|2025-01-06 23:17:40|24869.94|24789.94|24869.2|24789.2|24870.05|24790.05|24869.09|24789.09|9
1736205470000|2025-01-06 23:17:50|24869.36|24789.36|24868.71|24788.71|24869.88|24789.88|24868.71|24788.71|10
1736205480000|2025-01-06 23:18:00|24869.44|24789.44|24867.03|24787.03|24869.44|24789.44|24866.96|24786.96|10
1736205490000|2025-01-06 23:18:10|24867.21|24787.21|24865.88|24785.88|24867.32|24787.32|24865.88|24785.88|10
1736205500000|2025-01-06 23:18:20|24865.95|24785.95|24866.09|24786.09|24867.12|24787.12|24865.7|24785.7|10
1736205510000|2025-01-06 23:18:30|24866.2|24786.2|24867.49|24787.49|24867.66|24787.66|24866.06|24786.06|10
1736205520000|2025-01-06 23:18:40|24867.63|24787.63|24866.08|24786.08|24867.63|24787.63|24865.49|24785.49|9
1736205530000|2025-01-06 23:18:50|24866.07|24786.07|24867.37|24787.37|24867.37|24787.37|24866.05|24786.05|10
1736205540000|2025-01-06 23:19:00|24867.36|24787.36|24871.19|24791.19|24871.19|24791.19|24867.24|24787.24|10
1736205550000|2025-01-06 23:19:10|24871.3|24791.3|24872.84|24792.84|24872.84|24792.84|24871.3|24791.3|9
1736205560000|2025-01-06 23:19:20|24873.23|24793.23|24873.82|24793.82|24873.82|24793.82|24873.23|24793.23|9
1736205570000|2025-01-06 23:19:30|24873.87|24793.87|24872.24|24792.24|24873.87|24793.87|24872.24|24792.24|10
1736205580000|2025-01-06 23:19:40|24872.12|24792.12|24871.82|24791.82|24872.21|24792.21|24871.82|24791.82|8
1736205590000|2025-01-06 23:19:50|24871.91|24791.91|24869.5|24789.5|24871.92|24791.92|24869.5|24789.5|10
1736205600000|2025-01-06 23:20:00|24869.54|24789.54|24868.4|24788.4|24869.54|24789.54|24868.4|24788.4|9
1736205610000|2025-01-06 23:20:10|24868.55|24788.55|24868.51|24788.51|24868.81|24788.81|24868.28|24788.28|10
1736205620000|2025-01-06 23:20:20|24868.45|24788.45|24867.83|24787.83|24868.45|24788.45|24867.8|24787.8|9
1736205630000|2025-01-06 23:20:30|24867.9|24787.9|24865.9|24785.9|24867.9|24787.9|24865.85|24785.85|10
1736205640000|2025-01-06 23:20:40|24865.81|24785.81|24865.18|24785.18|24865.81|24785.81|24865.14|24785.14|7
1736205650000|2025-01-06 23:20:50|24865.16|24785.16|24862.65|24782.65|24865.16|24785.16|24862.49|24782.49|10
1736205660000|2025-01-06 23:21:00|24863.29|24783.29|24863.14|24783.14|24863.29|24783.29|24863.1|24783.1|6
1736205670000|2025-01-06 23:21:10|24863.21|24783.21|24862.73|24782.73|24863.27|24783.27|24862.73|24782.73|10
1736205680000|2025-01-06 23:21:20|24863.14|24783.14|24863.91|24783.91|24863.91|24783.91|24863.14|24783.14|9
1736205690000|2025-01-06 23:21:30|24863.7|24783.7|24864.83|24784.83|24864.83|24784.83|24863.42|24783.42|9
1736205700000|2025-01-06 23:21:40|24864.82|24784.82|24864.33|24784.33|24864.82|24784.82|24863.92|24783.92|10
1736205710000|2025-01-06 23:21:50|24864.45|24784.45|24864.56|24784.56|24864.56|24784.56|24864.18|24784.18|10
1736205720000|2025-01-06 23:22:00|24864.57|24784.57|24862.85|24782.85|24864.57|24784.57|24862.85|24782.85|7
1736205730000|2025-01-06 23:22:10|24862.79|24782.79|24862.81|24782.81|24863.77|24783.77|24862.7|24782.7|10
1736205740000|2025-01-06 23:22:20|24862.74|24782.74|24863.05|24783.05|24863.15|24783.15|24862.74|24782.74|8
1736205750000|2025-01-06 23:22:30|24863.19|24783.19|24863.78|24783.78|24863.78|24783.78|24863.19|24783.19|8
1736205760000|2025-01-06 23:22:40|24864.18|24784.18|24866.08|24786.08|24866.08|24786.08|24864.18|24784.18|10
1736205770000|2025-01-06 23:22:50|24866.03|24786.03|24866.97|24786.97|24867.47|24787.47|24866.03|24786.03|10
1736205780000|2025-01-06 23:23:00|24866.96|24786.96|24866.71|24786.71|24867.03|24787.03|24866.71|24786.71|9
1736205790000|2025-01-06 23:23:10|24866.62|24786.62|24865.05|24785.05|24866.65|24786.65|24864.47|24784.47|10
1736205800000|2025-01-06 23:23:20|24864.91|24784.91|24864.59|24784.59|24865.26|24785.26|24864.59|24784.59|10
1736205810000|2025-01-06 23:23:30|24864.3|24784.3|24863.27|24783.27|24864.3|24784.3|24863.08|24783.08|10
1736205820000|2025-01-06 23:23:40|24863.24|24783.24|24862.85|24782.85|24863.25|24783.25|24862.67|24782.67|10
1736205830000|2025-01-06 23:23:50|24862.99|24782.99|24862.79|24782.79|24863.13|24783.13|24862.79|24782.79|10
1736205840000|2025-01-06 23:24:00|24862.44|24782.44|24863.01|24783.01|24863.25|24783.25|24862.31|24782.31|10
1736205850000|2025-01-06 23:24:10|24862.92|24782.92|24862.6|24782.6|24862.95|24782.95|24862.15|24782.15|9
1736205860000|2025-01-06 23:24:20|24862.69|24782.69|24862.12|24782.12|24862.73|24782.73|24861.95|24781.95|10
1736205870000|2025-01-06 23:24:30|24862.4|24782.4|24863.32|24783.32|24863.32|24783.32|24862.4|24782.4|8
1736205880000|2025-01-06 23:24:40|24863.35|24783.35|24863.88|24783.88|24864.18|24784.18|24863.35|24783.35|8
1736205890000|2025-01-06 23:24:50|24863.67|24783.67|24862.61|24782.61|24863.72|24783.72|24862.61|24782.61|10
1736205900000|2025-01-06 23:25:00|24862.52|24782.52|24860.99|24780.99|24862.52|24782.52|24860.89|24780.89|9
1736205910000|2025-01-06 23:25:10|24861.17|24781.17|24863.95|24783.95|24863.95|24783.95|24861.17|24781.17|10
1736205920000|2025-01-06 23:25:20|24864.14|24784.14|24866.64|24786.64|24866.64|24786.64|24864.14|24784.14|10
1736205930000|2025-01-06 23:25:30|24866.68|24786.68|24867.02|24787.02|24867.63|24787.63|24866.68|24786.68|10
1736205940000|2025-01-06 23:25:40|24866.93|24786.93|24866.29|24786.29|24867.23|24787.23|24866.29|24786.29|9
1736205950000|2025-01-06 23:25:50|24866.25|24786.25|24865.33|24785.33|24866.25|24786.25|24865.33|24785.33|10
1736205960000|2025-01-06 23:26:00|24865.49|24785.49|24865.61|24785.61|24865.96|24785.96|24865.49|24785.49|9
1736205970000|2025-01-06 23:26:10|24865.56|24785.56|24865.83|24785.83|24865.83|24785.83|24865.21|24785.21|10
1736205980000|2025-01-06 23:26:20|24865.88|24785.88|24865.54|24785.54|24865.88|24785.88|24864.9|24784.9|8
1736205990000|2025-01-06 23:26:30|24865.57|24785.57|24865.29|24785.29|24865.57|24785.57|24864.83|24784.83|10
1736206000000|2025-01-06 23:26:40|24865.41|24785.41|24865.01|24785.01|24865.58|24785.58|24864.67|24784.67|8
1736206010000|2025-01-06 23:26:50|24865.54|24785.54|24864.31|24784.31|24865.59|24785.59|24864.31|24784.31|9
1736206020000|2025-01-06 23:27:00|24864.33|24784.33|24864.19|24784.19|24864.35|24784.35|24863.46|24783.46|10
1736206030000|2025-01-06 23:27:10|24864.32|24784.32|24863.22|24783.22|24864.32|24784.32|24863.09|24783.09|9
1736206040000|2025-01-06 23:27:20|24863.1|24783.1|24863.06|24783.06|24863.62|24783.62|24863.05|24783.05|10
1736206050000|2025-01-06 23:27:30|24863.23|24783.23|24863.38|24783.38|24863.55|24783.55|24863.23|24783.23|9
1736206060000|2025-01-06 23:27:40|24863.33|24783.33|24862.83|24782.83|24863.45|24783.45|24862.75|24782.75|8
1736206070000|2025-01-06 23:27:50|24862.86|24782.86|24863.06|24783.06|24863.06|24783.06|24862.58|24782.58|9
1736206080000|2025-01-06 23:28:00|24863.17|24783.17|24864.18|24784.18|24864.18|24784.18|24863.17|24783.17|9
1736206090000|2025-01-06 23:28:10|24864.05|24784.05|24863.59|24783.59|24864.08|24784.08|24863.41|24783.41|8
1736206100000|2025-01-06 23:28:20|24863.61|24783.61|24863.16|24783.16|24863.62|24783.62|24863.16|24783.16|9
1736206110000|2025-01-06 23:28:30|24863.22|24783.22|24863.32|24783.32|24863.62|24783.62|24863.22|24783.22|9
1736206120000|2025-01-06 23:28:40|24863.33|24783.33|24864.04|24784.04|24864.04|24784.04|24862.83|24782.83|9
1736206130000|2025-01-06 23:28:50|24864.05|24784.05|24864.95|24784.95|24864.97|24784.97|24864.05|24784.05|9
1736206140000|2025-01-06 23:29:00|24864.93|24784.93|24865.16|24785.16|24865.4|24785.4|24864.44|24784.44|10
1736206150000|2025-01-06 23:29:10|24865.49|24785.49|24867.92|24787.92|24867.92|24787.92|24865.49|24785.49|7
1736206160000|2025-01-06 23:29:20|24867.88|24787.88|24869.13|24789.13|24869.13|24789.13|24867.88|24787.88|8
1736206170000|2025-01-06 23:29:30|24869.15|24789.15|24869.43|24789.43|24869.43|24789.43|24869.15|24789.15|9
1736206180000|2025-01-06 23:29:40|24869.96|24789.96|24869.25|24789.25|24870.01|24790.01|24869.25|24789.25|9
1736206190000|2025-01-06 23:29:50|24869.28|24789.28|24868.24|24788.24|24869.28|24789.28|24867.9|24787.9|9
1736206200000|2025-01-06 23:30:00|24868.39|24788.39|24870.01|24790.01|24870.02|24790.02|24868.39|24788.39|8
1736206210000|2025-01-06 23:30:10|24870.86|24790.86|24871.01|24791.01|24871.51|24791.51|24870.86|24790.86|9
1736206220000|2025-01-06 23:30:20|24870.91|24790.91|24872.96|24792.96|24872.96|24792.96|24870.85|24790.85|10
1736206230000|2025-01-06 23:30:30|24873.11|24793.11|24871.41|24791.41|24874.55|24794.55|24871.41|24791.41|10
1736206240000|2025-01-06 23:30:40|24869.3|24789.3|24866.78|24786.78|24869.3|24789.3|24865.66|24785.66|10
1736206250000|2025-01-06 23:30:50|24866.89|24786.89|24861.77|24781.77|24866.89|24786.89|24861.77|24781.77|10
1736206260000|2025-01-06 23:31:00|24861.18|24781.18|24861.29|24781.29|24862.64|24782.64|24859.33|24779.33|10
1736206270000|2025-01-06 23:31:10|24861.12|24781.12|24861.16|24781.16|24861.71|24781.71|24860.85|24780.85|10
1736206280000|2025-01-06 23:31:20|24861.22|24781.22|24861.23|24781.23|24862.69|24782.69|24861.22|24781.22|10
1736206290000|2025-01-06 23:31:30|24861.5|24781.5|24855.94|24775.94|24861.5|24781.5|24855.91|24775.91|10
1736206300000|2025-01-06 23:31:40|24855.26|24775.26|24846.36|24766.36|24855.26|24775.26|24846.36|24766.36|10
1736206310000|2025-01-06 23:31:50|24846.03|24766.03|24844.35|24764.35|24846.03|24766.03|24844.17|24764.17|10
1736206320000|2025-01-06 23:32:00|24844.44|24764.44|24847.95|24767.95|24847.95|24767.95|24844.37|24764.37|10
1736206330000|2025-01-06 23:32:10|24848.32|24768.32|24839.96|24759.96|24848.32|24768.32|24839.86|24759.86|10
1736206340000|2025-01-06 23:32:20|24839.52|24759.52|24837.69|24757.69|24839.52|24759.52|24837.69|24757.69|9
1736206350000|2025-01-06 23:32:30|24837.65|24757.65|24838.84|24758.84|24838.96|24758.96|24837.53|24757.53|10
1736206360000|2025-01-06 23:32:40|24838.32|24758.32|24836.95|24756.95|24838.48|24758.48|24836.95|24756.95|10
1736206370000|2025-01-06 23:32:50|24837.02|24757.02|24836.41|24756.41|24838.13|24758.13|24836.41|24756.41|9
1736206380000|2025-01-06 23:33:00|24838.32|24758.32|24843.22|24763.22|24843.22|24763.22|24838.32|24758.32|10
1736206390000|2025-01-06 23:33:10|24843.6|24763.6|24837.13|24757.13|24843.6|24763.6|24836.87|24756.87|10
1736206400000|2025-01-06 23:33:20|24836.56|24756.56|24834.39|24754.39|24836.56|24756.56|24834.23|24754.23|10
1736206410000|2025-01-06 23:33:30|24834.36|24754.36|24833.34|24753.34|24834.36|24754.36|24833.11|24753.11|10
1736206420000|2025-01-06 23:33:40|24833.11|24753.11|24833.56|24753.56|24833.57|24753.57|24832.98|24752.98|10
1736206430000|2025-01-06 23:33:50|24833.53|24753.53|24834.57|24754.57|24834.57|24754.57|24833.39|24753.39|10
1736206440000|2025-01-06 23:34:00|24835.36|24755.36|24834.94|24754.94|24835.5|24755.5|24834.94|24754.94|10
1736206450000|2025-01-06 23:34:10|24834.74|24754.74|24835.71|24755.71|24835.71|24755.71|24834.69|24754.69|8
1736206460000|2025-01-06 23:34:20|24836.81|24756.81|24837.86|24757.86|24838.22|24758.22|24836.81|24756.81|10
1736206470000|2025-01-06 23:34:30|24838.54|24758.54|24835.65|24755.65|24838.54|24758.54|24835.65|24755.65|10
1736206480000|2025-01-06 23:34:40|24835.1|24755.1|24833.74|24753.74|24835.1|24755.1|24833.74|24753.74|10
1736206490000|2025-01-06 23:34:50|24833.76|24753.76|24832.23|24752.23|24833.76|24753.76|24832.23|24752.23|10
1736206500000|2025-01-06 23:35:00|24831.94|24751.94|24833.3|24753.3|24833.3|24753.3|24831.91|24751.91|9
1736206510000|2025-01-06 23:35:10|24833.57|24753.57|24835.09|24755.09|24835.65|24755.65|24833.57|24753.57|10
1736206520000|2025-01-06 23:35:20|24835.41|24755.41|24837.98|24757.98|24837.98|24757.98|24835.41|24755.41|10
1736206530000|2025-01-06 23:35:30|24839.18|24759.18|24840.31|24760.31|24840.31|24760.31|24839.18|24759.18|10
1736206540000|2025-01-06 23:35:40|24840.27|24760.27|24840.03|24760.03|24840.44|24760.44|24840.03|24760.03|10
1736206550000|2025-01-06 23:35:50|24840|24760|24842.95|24762.95|24843.46|24763.46|24839.87|24759.87|10
1736206560000|2025-01-06 23:36:00|24842.98|24762.98|24842.66|24762.66|24843.84|24763.84|24842.46|24762.46|9
1736206570000|2025-01-06 23:36:10|24842.38|24762.38|24842.06|24762.06|24842.38|24762.38|24842.06|24762.06|10
1736206580000|2025-01-06 23:36:20|24841.79|24761.79|24842.03|24762.03|24842.03|24762.03|24841.22|24761.22|10
1736206590000|2025-01-06 23:36:30|24842.02|24762.02|24841.35|24761.35|24842.69|24762.69|24841.35|24761.35|10
1736206600000|2025-01-06 23:36:40|24840.77|24760.77|24840.11|24760.11|24840.77|24760.77|24838.58|24758.58|10
1736206610000|2025-01-06 23:36:50|24840.14|24760.14|24838.95|24758.95|24840.19|24760.19|24838.95|24758.95|10
1736206620000|2025-01-06 23:37:00|24839.07|24759.07|24837.83|24757.83|24839.34|24759.34|24837.83|24757.83|10
1736206630000|2025-01-06 23:37:10|24837.67|24757.67|24839.07|24759.07|24840.53|24760.53|24837.67|24757.67|9
1736206640000|2025-01-06 23:37:20|24839.72|24759.72|24842.05|24762.05|24842.05|24762.05|24839.72|24759.72|10
1736206650000|2025-01-06 23:37:30|24842.18|24762.18|24843.16|24763.16|24843.51|24763.51|24842.18|24762.18|10
1736206660000|2025-01-06 23:37:40|24843.19|24763.19|24843.09|24763.09|24843.26|24763.26|24843.01|24763.01|10
1736206670000|2025-01-06 23:37:50|24843.08|24763.08|24843.27|24763.27|24843.27|24763.27|24843.08|24763.08|8
1736206680000|2025-01-06 23:38:00|24843.61|24763.61|24845.33|24765.33|24845.47|24765.47|24843.61|24763.61|10
1736206690000|2025-01-06 23:38:10|24845.35|24765.35|24849.26|24769.26|24849.26|24769.26|24845.35|24765.35|7
1736206700000|2025-01-06 23:38:20|24849.25|24769.25|24850.07|24770.07|24850.11|24770.11|24849.21|24769.21|9
1736206710000|2025-01-06 23:38:30|24849.82|24769.82|24849.02|24769.02|24849.82|24769.82|24848.9|24768.9|10
1736206720000|2025-01-06 23:38:40|24849|24769|24850.01|24770.01|24850.01|24770.01|24848.86|24768.86|9
1736206730000|2025-01-06 23:38:50|24849.7|24769.7|24850.08|24770.08|24850.08|24770.08|24849.37|24769.37|10
1736206740000|2025-01-06 23:39:00|24850.18|24770.18|24850.49|24770.49|24850.51|24770.51|24850.06|24770.06|10
1736206750000|2025-01-06 23:39:10|24850.48|24770.48|24852.31|24772.31|24852.34|24772.34|24850.48|24770.48|8
1736206760000|2025-01-06 23:39:20|24852.3|24772.3|24851.87|24771.87|24853.39|24773.39|24851.87|24771.87|9
1736206770000|2025-01-06 23:39:30|24850.8|24770.8|24847.95|24767.95|24850.8|24770.8|24847.95|24767.95|10
1736206780000|2025-01-06 23:39:40|24847.97|24767.97|24847.3|24767.3|24848.26|24768.26|24847.3|24767.3|10
1736206790000|2025-01-06 23:39:50|24847.29|24767.29|24847.2|24767.2|24847.51|24767.51|24846.96|24766.96|10
1736206800000|2025-01-06 23:40:00|24847.17|24767.17|24848.26|24768.26|24848.26|24768.26|24846.05|24766.05|10
1736206810000|2025-01-06 23:40:10|24848.52|24768.52|24850.66|24770.66|24850.66|24770.66|24848.52|24768.52|10
1736206820000|2025-01-06 23:40:20|24850.67|24770.67|24845.06|24765.06|24850.67|24770.67|24845.06|24765.06|9
1736206830000|2025-01-06 23:40:30|24845.27|24765.27|24845.92|24765.92|24845.92|24765.92|24844.93|24764.93|10
1736206840000|2025-01-06 23:40:40|24846.23|24766.23|24846.94|24766.94|24849.15|24769.15|24846.23|24766.23|10
1736206850000|2025-01-06 23:40:50|24847.4|24767.4|24845.18|24765.18|24847.45|24767.45|24845.18|24765.18|10
1736206860000|2025-01-06 23:41:00|24845.1|24765.1|24845.55|24765.55|24845.55|24765.55|24844.88|24764.88|10
1736206870000|2025-01-06 23:41:10|24845.53|24765.53|24846.86|24766.86|24847.25|24767.25|24845.53|24765.53|9
1736206880000|2025-01-06 23:41:20|24847.49|24767.49|24849.16|24769.16|24849.16|24769.16|24847.44|24767.44|10
1736206890000|2025-01-06 23:41:30|24849.15|24769.15|24849.21|24769.21|24849.21|24769.21|24848.86|24768.86|10
1736206900000|2025-01-06 23:41:40|24849.22|24769.22|24848.27|24768.27|24849.24|24769.24|24848.27|24768.27|8
1736206910000|2025-01-06 23:41:50|24848.22|24768.22|24848.2|24768.2|24848.22|24768.22|24848|24768|10
1736206920000|2025-01-06 23:42:00|24848.21|24768.21|24848.12|24768.12|24848.22|24768.22|24847.97|24767.97|10
1736206930000|2025-01-06 23:42:10|24848.46|24768.46|24848.87|24768.87|24848.88|24768.88|24848.37|24768.37|10
1736206940000|2025-01-06 23:42:20|24848.98|24768.98|24850.21|24770.21|24850.21|24770.21|24848.98|24768.98|10
1736206950000|2025-01-06 23:42:30|24851.68|24771.68|24850.59|24770.59|24851.86|24771.86|24850.59|24770.59|10
1736206960000|2025-01-06 23:42:40|24850.52|24770.52|24850.32|24770.32|24850.89|24770.89|24850.32|24770.32|8
1736206970000|2025-01-06 23:42:50|24850.34|24770.34|24852.28|24772.28|24852.3|24772.3|24850.31|24770.31|10
1736206980000|2025-01-06 23:43:00|24853.3|24773.3|24854.99|24774.99|24854.99|24774.99|24853.07|24773.07|10
1736206990000|2025-01-06 23:43:10|24855.85|24775.85|24858.66|24778.66|24858.66|24778.66|24855.85|24775.85|10
1736207000000|2025-01-06 23:43:20|24858.8|24778.8|24859.95|24779.95|24859.95|24779.95|24858.8|24778.8|10
1736207010000|2025-01-06 23:43:30|24859.99|24779.99|24861.85|24781.85|24861.85|24781.85|24859.99|24779.99|10
1736207020000|2025-01-06 23:43:40|24861.79|24781.79|24861.96|24781.96|24862.15|24782.15|24861.68|24781.68|10
1736207030000|2025-01-06 23:43:50|24862.09|24782.09|24868.88|24788.88|24868.88|24788.88|24862.09|24782.09|10
1736207040000|2025-01-06 23:44:00|24869.25|24789.25|24871.32|24791.32|24871.51|24791.51|24869.19|24789.19|10
1736207050000|2025-01-06 23:44:10|24870.85|24790.85|24871.71|24791.71|24871.93|24791.93|24870.85|24790.85|10
1736207060000|2025-01-06 23:44:20|24871.72|24791.72|24870.06|24790.06|24871.72|24791.72|24870.06|24790.06|10
1736207070000|2025-01-06 23:44:30|24870.16|24790.16|24869.54|24789.54|24870.34|24790.34|24869.54|24789.54|10
1736207080000|2025-01-06 23:44:40|24869.44|24789.44|24868.57|24788.57|24869.44|24789.44|24868.32|24788.32|10
1736207090000|2025-01-06 23:44:50|24868.54|24788.54|24869.12|24789.12|24869.4|24789.4|24867.75|24787.75|10
1736207100000|2025-01-06 23:45:00|24869.02|24789.02|24871.1|24791.1|24871.47|24791.47|24869.02|24789.02|10
1736207110000|2025-01-06 23:45:10|24871.13|24791.13|24871.12|24791.12|24871.36|24791.36|24871.09|24791.09|9
1736207120000|2025-01-06 23:45:20|24870.09|24790.09|24870.82|24790.82|24870.82|24790.82|24869.24|24789.24|10
1736207130000|2025-01-06 23:45:30|24870.44|24790.44|24870.03|24790.03|24870.89|24790.89|24870.02|24790.02|10
1736207140000|2025-01-06 23:45:40|24870.19|24790.19|24870.16|24790.16|24870.19|24790.19|24869.93|24789.93|10
1736207150000|2025-01-06 23:45:50|24870.35|24790.35|24872.19|24792.19|24872.19|24792.19|24870.35|24790.35|10
1736207160000|2025-01-06 23:46:00|24872.71|24792.71|24872.19|24792.19|24873.03|24793.03|24872.12|24792.12|10
1736207170000|2025-01-06 23:46:10|24872.32|24792.32|24870.81|24790.81|24872.32|24792.32|24870.81|24790.81|10
1736207180000|2025-01-06 23:46:20|24870.71|24790.71|24872.4|24792.4|24872.4|24792.4|24870.71|24790.71|9
1736207190000|2025-01-06 23:46:30|24872.91|24792.91|24873.52|24793.52|24873.52|24793.52|24872.91|24792.91|10
1736207200000|2025-01-06 23:46:40|24873.49|24793.49|24878.85|24798.85|24878.85|24798.85|24873.49|24793.49|10
1736207210000|2025-01-06 23:46:50|24879.66|24799.66|24878.22|24798.22|24879.95|24799.95|24878.11|24798.11|10
1736207220000|2025-01-06 23:47:00|24878.65|24798.65|24878.59|24798.59|24879.11|24799.11|24877.51|24797.51|10
1736207230000|2025-01-06 23:47:10|24879.05|24799.05|24880.26|24800.26|24880.26|24800.26|24879.05|24799.05|10
1736207240000|2025-01-06 23:47:20|24880.22|24800.22|24881.39|24801.39|24881.39|24801.39|24880.06|24800.06|10
1736207250000|2025-01-06 23:47:30|24881.21|24801.21|24877.84|24797.84|24881.27|24801.27|24877.84|24797.84|10
1736207260000|2025-01-06 23:47:40|24877.6|24797.6|24876.48|24796.48|24877.6|24797.6|24876.39|24796.39|10
1736207270000|2025-01-06 23:47:50|24876.81|24796.81|24876.35|24796.35|24876.81|24796.81|24875.98|24795.98|10
1736207280000|2025-01-06 23:48:00|24876.45|24796.45|24874.6|24794.6|24876.45|24796.45|24874.6|24794.6|10
1736207290000|2025-01-06 23:48:10|24874.5|24794.5|24873.25|24793.25|24875.03|24795.03|24873.25|24793.25|9
1736207300000|2025-01-06 23:48:20|24873.29|24793.29|24872.2|24792.2|24873.4|24793.4|24872.2|24792.2|10
1736207310000|2025-01-06 23:48:30|24872.03|24792.03|24872.94|24792.94|24873.2|24793.2|24872.03|24792.03|10
1736207320000|2025-01-06 23:48:40|24872.96|24792.96|24873.36|24793.36|24873.44|24793.44|24872.96|24792.96|10
1736207330000|2025-01-06 23:48:50|24872.53|24792.53|24871.48|24791.48|24872.53|24792.53|24871.39|24791.39|9
1736207340000|2025-01-06 23:49:00|24871.5|24791.5|24869.89|24789.89|24871.99|24791.99|24869.77|24789.77|10
1736207350000|2025-01-06 23:49:10|24869.98|24789.98|24870.75|24790.75|24870.75|24790.75|24869.98|24789.98|10
1736207360000|2025-01-06 23:49:20|24870.78|24790.78|24870.99|24790.99|24871.52|24791.52|24870.78|24790.78|10
1736207370000|2025-01-06 23:49:30|24873.16|24793.16|24870.72|24790.72|24873.28|24793.28|24870.72|24790.72|10
1736207380000|2025-01-06 23:49:40|24870.64|24790.64|24870.83|24790.83|24870.83|24790.83|24870.26|24790.26|10
1736207390000|2025-01-06 23:49:50|24870.8|24790.8|24872.22|24792.22|24872.22|24792.22|24870.8|24790.8|9
1736207400000|2025-01-06 23:50:00|24872.19|24792.19|24872.22|24792.22|24872.22|24792.22|24872.01|24792.01|10
1736207410000|2025-01-06 23:50:10|24872.18|24792.18|24871.56|24791.56|24872.18|24792.18|24871.45|24791.45|10
1736207420000|2025-01-06 23:50:20|24871.41|24791.41|24872.31|24792.31|24872.33|24792.33|24870.81|24790.81|10
1736207430000|2025-01-06 23:50:30|24872.32|24792.32|24869.11|24789.11|24872.32|24792.32|24869.11|24789.11|9
1736207440000|2025-01-06 23:50:40|24869.52|24789.52|24870.24|24790.24|24870.56|24790.56|24869.29|24789.29|10
1736207450000|2025-01-06 23:50:50|24870.1|24790.1|24870.33|24790.33|24870.54|24790.54|24870.09|24790.09|10
1736207460000|2025-01-06 23:51:00|24870.24|24790.24|24869.1|24789.1|24870.24|24790.24|24869.09|24789.09|10
1736207470000|2025-01-06 23:51:10|24868.88|24788.88|24868.95|24788.95|24869.01|24789.01|24868.48|24788.48|10
1736207480000|2025-01-06 23:51:20|24869.14|24789.14|24871.91|24791.91|24871.91|24791.91|24869.14|24789.14|10
1736207490000|2025-01-06 23:51:30|24871.95|24791.95|24871.16|24791.16|24871.98|24791.98|24871.11|24791.11|9
1736207500000|2025-01-06 23:51:40|24871.25|24791.25|24874.3|24794.3|24874.3|24794.3|24871.25|24791.25|10
1736207510000|2025-01-06 23:51:50|24874.35|24794.35|24876.43|24796.43|24876.43|24796.43|24874.35|24794.35|8
1736207520000|2025-01-06 23:52:00|24876.57|24796.57|24873.79|24793.79|24876.57|24796.57|24873.79|24793.79|10
1736207530000|2025-01-06 23:52:10|24873.93|24793.93|24873.45|24793.45|24873.93|24793.93|24873.14|24793.14|10
1736207540000|2025-01-06 23:52:20|24873.61|24793.61|24875.2|24795.2|24875.2|24795.2|24873.61|24793.61|10
1736207550000|2025-01-06 23:52:30|24875.21|24795.21|24875.82|24795.82|24876.16|24796.16|24875.21|24795.21|9
1736207560000|2025-01-06 23:52:40|24875.84|24795.84|24877.39|24797.39|24877.39|24797.39|24875.74|24795.74|9
1736207570000|2025-01-06 23:52:50|24877.51|24797.51|24878.25|24798.25|24878.28|24798.28|24877.51|24797.51|10
1736207580000|2025-01-06 23:53:00|24878.31|24798.31|24877.74|24797.74|24878.31|24798.31|24877.74|24797.74|8
1736207590000|2025-01-06 23:53:10|24877.78|24797.78|24877.43|24797.43|24878.06|24798.06|24877.43|24797.43|7
1736207600000|2025-01-06 23:53:20|24877.03|24797.03|24880.13|24800.13|24880.13|24800.13|24875.99|24795.99|10
1736207610000|2025-01-06 23:53:30|24880.31|24800.31|24876.74|24796.74|24880.37|24800.37|24876.4|24796.4|9
1736207620000|2025-01-06 23:53:40|24876.33|24796.33|24874.86|24794.86|24876.33|24796.33|24874.86|24794.86|10
1736207630000|2025-01-06 23:53:50|24874.8|24794.8|24874.74|24794.74|24874.85|24794.85|24874.33|24794.33|10
1736207640000|2025-01-06 23:54:00|24874.23|24794.23|24874.7|24794.7|24875.21|24795.21|24874.23|24794.23|10
1736207650000|2025-01-06 23:54:10|24874.38|24794.38|24874.68|24794.68|24874.68|24794.68|24874.01|24794.01|9
1736207660000|2025-01-06 23:54:20|24874.76|24794.76|24875.99|24795.99|24876.44|24796.44|24874.76|24794.76|9
1736207670000|2025-01-06 23:54:30|24875.49|24795.49|24873.93|24793.93|24875.54|24795.54|24873.93|24793.93|10
1736207680000|2025-01-06 23:54:40|24874.61|24794.61|24875.18|24795.18|24875.25|24795.25|24874.5|24794.5|10
1736207690000|2025-01-06 23:54:50|24874.96|24794.96|24876.62|24796.62|24876.62|24796.62|24874.96|24794.96|10
1736207700000|2025-01-06 23:55:00|24876.66|24796.66|24878.54|24798.54|24878.54|24798.54|24876.45|24796.45|10
1736207710000|2025-01-06 23:55:10|24878.58|24798.58|24878.55|24798.55|24878.69|24798.69|24878.38|24798.38|10
1736207720000|2025-01-06 23:55:20|24878.62|24798.62|24883.4|24803.4|24883.4|24803.4|24878.62|24798.62|10
1736207730000|2025-01-06 23:55:30|24883.39|24803.39|24882.63|24802.63|24883.45|24803.45|24882.59|24802.59|10
1736207740000|2025-01-06 23:55:40|24882.67|24802.67|24882.19|24802.19|24882.86|24802.86|24882.19|24802.19|10
1736207750000|2025-01-06 23:55:50|24882.13|24802.13|24882.36|24802.36|24882.36|24802.36|24882.1|24802.1|10
1736207760000|2025-01-06 23:56:00|24882.47|24802.47|24883.9|24803.9|24883.9|24803.9|24882.47|24802.47|9
1736207770000|2025-01-06 23:56:10|24884.06|24804.06|24881.81|24801.81|24884.11|24804.11|24881.81|24801.81|10
1736207780000|2025-01-06 23:56:20|24881.31|24801.31|24879.52|24799.52|24881.31|24801.31|24879.22|24799.22|9
1736207790000|2025-01-06 23:56:30|24879.3|24799.3|24879.4|24799.4|24880.06|24800.06|24879.3|24799.3|10
1736207800000|2025-01-06 23:56:40|24879.2|24799.2|24879.28|24799.28|24879.38|24799.38|24879.02|24799.02|10
1736207810000|2025-01-06 23:56:50|24879.04|24799.04|24879.11|24799.11|24879.21|24799.21|24879.04|24799.04|7
1736207820000|2025-01-06 23:57:00|24879.09|24799.09|24876.99|24796.99|24879.09|24799.09|24876.99|24796.99|9
1736207830000|2025-01-06 23:57:10|24877.13|24797.13|24877.03|24797.03|24877.94|24797.94|24876.99|24796.99|10
1736207840000|2025-01-06 23:57:20|24877.01|24797.01|24876.34|24796.34|24877.01|24797.01|24876.34|24796.34|10
1736207850000|2025-01-06 23:57:30|24875.7|24795.7|24875.54|24795.54|24875.82|24795.82|24875.26|24795.26|8
1736207860000|2025-01-06 23:57:40|24875.48|24795.48|24875.06|24795.06|24875.87|24795.87|24875.06|24795.06|9
1736207870000|2025-01-06 23:57:50|24875.02|24795.02|24877.62|24797.62|24877.62|24797.62|24875.02|24795.02|9
1736207880000|2025-01-06 23:58:00|24879.56|24799.56|24878.12|24798.12|24879.7|24799.7|24878.12|24798.12|10
1736207890000|2025-01-06 23:58:10|24878.08|24798.08|24878.34|24798.34|24878.34|24798.34|24877.78|24797.78|9
1736207900000|2025-01-06 23:58:20|24878.35|24798.35|24877.18|24797.18|24878.46|24798.46|24877.18|24797.18|8
1736207910000|2025-01-06 23:58:30|24877.37|24797.37|24878.99|24798.99|24879.12|24799.12|24877.37|24797.37|10
1736207920000|2025-01-06 23:58:40|24878.94|24798.94|24880.73|24800.73|24880.73|24800.73|24878.94|24798.94|10
1736207930000|2025-01-06 23:58:50|24880.68|24800.68|24882.19|24802.19|24882.19|24802.19|24880.6|24800.6|10
1736207940000|2025-01-06 23:59:00|24882.3|24802.3|24881.22|24801.22|24882.53|24802.53|24881.22|24801.22|10
1736207950000|2025-01-06 23:59:10|24881.14|24801.14|24880.88|24800.88|24881.17|24801.17|24880.5|24800.5|10
1736207960000|2025-01-06 23:59:20|24881.64|24801.64|24882.91|24802.91|24882.91|24802.91|24881.64|24801.64|10
1736207970000|2025-01-06 23:59:30|24882.98|24802.98|24884.45|24804.45|24884.45|24804.45|24882.98|24802.98|9
1736207980000|2025-01-06 23:59:40|24884.47|24804.47|24884.88|24804.88|24884.88|24804.88|24884.39|24804.39|9
1736207990000|2025-01-06 23:59:50|24884.38|24804.38|24880.3|24800.3|24884.38|24804.38|24880.29|24800.29|10
1736208000000|2025-01-07 00:00:00|24880.35|24800.35|24880.83|24800.83|24881.1|24801.1|24880.35|24800.35|10
1736208010000|2025-01-07 00:00:10|24881.33|24801.33|24880.99|24800.99|24881.55|24801.55|24880|24800|10
1736208020000|2025-01-07 00:00:20|24881.18|24801.18|24880.08|24800.08|24881.61|24801.61|24878.28|24798.28|10
1736208030000|2025-01-07 00:00:30|24878.85|24798.85|24875.9|24795.9|24879.4|24799.4|24875.9|24795.9|10
1736208040000|2025-01-07 00:00:40|24875.42|24795.42|24872.55|24792.55|24875.42|24795.42|24872.55|24792.55|10
1736208050000|2025-01-07 00:00:50|24871.77|24791.77|24870.41|24790.41|24871.95|24791.95|24870.35|24790.35|10
1736208060000|2025-01-07 00:01:00|24869.75|24789.75|24867.5|24787.5|24869.75|24789.75|24867.5|24787.5|10
1736208070000|2025-01-07 00:01:10|24867.52|24787.52|24871.58|24791.58|24871.77|24791.77|24867.52|24787.52|10
1736208080000|2025-01-07 00:01:20|24871.36|24791.36|24868.13|24788.13|24871.47|24791.47|24868.13|24788.13|10
1736208090000|2025-01-07 00:01:30|24867.57|24787.57|24864.69|24784.69|24867.57|24787.57|24864.69|24784.69|10
1736208100000|2025-01-07 00:01:40|24864.72|24784.72|24866.48|24786.48|24866.83|24786.83|24864.72|24784.72|10
1736208110000|2025-01-07 00:01:50|24865.68|24785.68|24864.01|24784.01|24865.84|24785.84|24864.01|24784.01|10
1736208120000|2025-01-07 00:02:00|24863.22|24783.22|24863.31|24783.31|24863.67|24783.67|24862.76|24782.76|10
1736208130000|2025-01-07 00:02:10|24863.29|24783.29|24862.83|24782.83|24863.62|24783.62|24862.74|24782.74|10
1736208140000|2025-01-07 00:02:20|24863.29|24783.29|24865.28|24785.28|24865.58|24785.58|24863.24|24783.24|10
1736208150000|2025-01-07 00:02:30|24865.17|24785.17|24865.7|24785.7|24865.74|24785.74|24865.16|24785.16|10
1736208160000|2025-01-07 00:02:40|24865.73|24785.73|24865.88|24785.88|24866.67|24786.67|24865.71|24785.71|10
1736208170000|2025-01-07 00:02:50|24865.78|24785.78|24863.22|24783.22|24866.52|24786.52|24863.22|24783.22|10
1736208180000|2025-01-07 00:03:00|24863.21|24783.21|24861.14|24781.14|24863.21|24783.21|24861.07|24781.07|9
1736208190000|2025-01-07 00:03:10|24861.18|24781.18|24863.31|24783.31|24863.31|24783.31|24861.09|24781.09|10
1736208200000|2025-01-07 00:03:20|24863.36|24783.36|24863.65|24783.65|24863.65|24783.65|24862.21|24782.21|10
1736208210000|2025-01-07 00:03:30|24863.46|24783.46|24863.52|24783.52|24863.53|24783.53|24863.01|24783.01|10
1736208220000|2025-01-07 00:03:40|24863.41|24783.41|24863.11|24783.11|24863.92|24783.92|24862.19|24782.19|10
1736208230000|2025-01-07 00:03:50|24863|24783|24862.26|24782.26|24863.07|24783.07|24862.26|24782.26|10
1736208240000|2025-01-07 00:04:00|24862.25|24782.25|24862.82|24782.82|24862.82|24782.82|24861.2|24781.2|10
1736208250000|2025-01-07 00:04:10|24863.33|24783.33|24864.79|24784.79|24864.89|24784.89|24863.33|24783.33|10
1736208260000|2025-01-07 00:04:20|24864.34|24784.34|24863.64|24783.64|24864.97|24784.97|24863.57|24783.57|10
1736208270000|2025-01-07 00:04:30|24863.67|24783.67|24861.19|24781.19|24864.09|24784.09|24861.19|24781.19|9
1736208280000|2025-01-07 00:04:40|24860.87|24780.87|24857.2|24777.2|24860.87|24780.87|24857.2|24777.2|10
1736208290000|2025-01-07 00:04:50|24857.18|24777.18|24857.09|24777.09|24857.18|24777.18|24855.96|24775.96|10
1736208300000|2025-01-07 00:05:00|24857.2|24777.2|24857.43|24777.43|24857.45|24777.45|24856.7|24776.7|10
1736208310000|2025-01-07 00:05:10|24857.78|24777.78|24857.43|24777.43|24858.37|24778.37|24857.43|24777.43|8
1736208320000|2025-01-07 00:05:20|24857.42|24777.42|24858.55|24778.55|24858.55|24778.55|24857.41|24777.41|10
1736208330000|2025-01-07 00:05:30|24858.81|24778.81|24858.58|24778.58|24859.3|24779.3|24858.58|24778.58|10
1736208340000|2025-01-07 00:05:40|24858.4|24778.4|24856.62|24776.62|24858.42|24778.42|24856.62|24776.62|10
1736208350000|2025-01-07 00:05:50|24856.48|24776.48|24856.76|24776.76|24856.76|24776.76|24856.15|24776.15|10
1736208360000|2025-01-07 00:06:00|24856.85|24776.85|24856.06|24776.06|24857.07|24777.07|24856.06|24776.06|10
1736208370000|2025-01-07 00:06:10|24855.91|24775.91|24853.36|24773.36|24855.91|24775.91|24853.36|24773.36|10
1736208380000|2025-01-07 00:06:20|24853.31|24773.31|24850.53|24770.53|24853.9|24773.9|24850.53|24770.53|10
1736208390000|2025-01-07 00:06:30|24850.46|24770.46|24846.35|24766.35|24850.46|24770.46|24846.35|24766.35|10
1736208400000|2025-01-07 00:06:40|24846.15|24766.15|24846.67|24766.67|24846.85|24766.85|24845.81|24765.81|9
1736208410000|2025-01-07 00:06:50|24846.77|24766.77|24843.25|24763.25|24846.77|24766.77|24843.25|24763.25|10
1736208420000|2025-01-07 00:07:00|24843.04|24763.04|24839.73|24759.73|24843.04|24763.04|24839.61|24759.61|10
1736208430000|2025-01-07 00:07:10|24839.71|24759.71|24838.72|24758.72|24840.91|24760.91|24838.68|24758.68|9
1736208440000|2025-01-07 00:07:20|24838.94|24758.94|24835.24|24755.24|24839.05|24759.05|24835.12|24755.12|10
1736208450000|2025-01-07 00:07:30|24835|24755|24832.63|24752.63|24835.1|24755.1|24832.63|24752.63|10
1736208460000|2025-01-07 00:07:40|24833.37|24753.37|24835|24755|24835.03|24755.03|24832.86|24752.86|10
1736208470000|2025-01-07 00:07:50|24835.27|24755.27|24837.26|24757.26|24837.26|24757.26|24835.27|24755.27|8
1736208480000|2025-01-07 00:08:00|24837.32|24757.32|24836.97|24756.97|24837.32|24757.32|24836.65|24756.65|10
1736208490000|2025-01-07 00:08:10|24837.76|24757.76|24835.8|24755.8|24839.42|24759.42|24835.43|24755.43|10
1736208500000|2025-01-07 00:08:20|24835.16|24755.16|24834.7|24754.7|24835.16|24755.16|24834.52|24754.52|10
1736208510000|2025-01-07 00:08:30|24833.72|24753.72|24832.16|24752.16|24833.9|24753.9|24832.15|24752.15|10
1736208520000|2025-01-07 00:08:40|24832.41|24752.41|24829.84|24749.84|24832.5|24752.5|24829.84|24749.84|10
1736208530000|2025-01-07 00:08:50|24829.43|24749.43|24829.36|24749.36|24829.6|24749.6|24828.86|24748.86|10
1736208540000|2025-01-07 00:09:00|24829.35|24749.35|24830.66|24750.66|24831.14|24751.14|24829.35|24749.35|10
1736208550000|2025-01-07 00:09:10|24830.44|24750.44|24829.19|24749.19|24830.44|24750.44|24829.19|24749.19|10
1736208560000|2025-01-07 00:09:20|24828.61|24748.61|24827.47|24747.47|24828.82|24748.82|24827.34|24747.34|10
1736208570000|2025-01-07 00:09:30|24827.48|24747.48|24828.46|24748.46|24828.46|24748.46|24827.28|24747.28|9
1736208580000|2025-01-07 00:09:40|24828.57|24748.57|24827.06|24747.06|24828.57|24748.57|24826.94|24746.94|9
1736208590000|2025-01-07 00:09:50|24827.13|24747.13|24827.24|24747.24|24827.74|24747.74|24827.01|24747.01|9
1736208600000|2025-01-07 00:10:00|24826.49|24746.49|24829.22|24749.22|24829.22|24749.22|24826.4|24746.4|9
1736208610000|2025-01-07 00:10:10|24830.34|24750.34|24830.47|24750.47|24831.31|24751.31|24829.95|24749.95|10
1736208620000|2025-01-07 00:10:20|24830.91|24750.91|24830.24|24750.24|24830.91|24750.91|24830.22|24750.22|10
1736208630000|2025-01-07 00:10:30|24830.81|24750.81|24830.83|24750.83|24831.15|24751.15|24829.78|24749.78|10
1736208640000|2025-01-07 00:10:40|24830.89|24750.89|24831.82|24751.82|24831.92|24751.92|24830.45|24750.45|10
1736208650000|2025-01-07 00:10:50|24831.9|24751.9|24830.35|24750.35|24831.9|24751.9|24830.35|24750.35|10
1736208660000|2025-01-07 00:11:00|24830.28|24750.28|24831.39|24751.39|24831.39|24751.39|24829.87|24749.87|9
1736208670000|2025-01-07 00:11:10|24832.08|24752.08|24833.32|24753.32|24834.14|24754.14|24832.08|24752.08|10
1736208680000|2025-01-07 00:11:20|24832.83|24752.83|24832|24752|24833.08|24753.08|24832|24752|10
1736208690000|2025-01-07 00:11:30|24832.42|24752.42|24833.27|24753.27|24833.42|24753.42|24832.42|24752.42|10
1736208700000|2025-01-07 00:11:40|24833.46|24753.46|24832.54|24752.54|24833.52|24753.52|24832.54|24752.54|9
1736208710000|2025-01-07 00:11:50|24832.57|24752.57|24834.42|24754.42|24834.42|24754.42|24832.53|24752.53|9
1736208720000|2025-01-07 00:12:00|24834.63|24754.63|24833.6|24753.6|24834.72|24754.72|24833.6|24753.6|10
1736208730000|2025-01-07 00:12:10|24833.69|24753.69|24831.86|24751.86|24833.73|24753.73|24831.83|24751.83|10
1736208740000|2025-01-07 00:12:20|24832.69|24752.69|24832.99|24752.99|24832.99|24752.99|24832.5|24752.5|8
1736208750000|2025-01-07 00:12:30|24833.09|24753.09|24834.04|24754.04|24834.09|24754.09|24833.09|24753.09|10
1736208760000|2025-01-07 00:12:40|24833.91|24753.91|24835.13|24755.13|24835.13|24755.13|24833.91|24753.91|10
1736208770000|2025-01-07 00:12:50|24835.15|24755.15|24834.82|24754.82|24835.34|24755.34|24834.82|24754.82|10
1736208780000|2025-01-07 00:13:00|24834.8|24754.8|24835.16|24755.16|24835.42|24755.42|24834.5|24754.5|9
1736208790000|2025-01-07 00:13:10|24835.43|24755.43|24837.03|24757.03|24837.25|24757.25|24835.43|24755.43|10
1736208800000|2025-01-07 00:13:20|24836.6|24756.6|24836.84|24756.84|24837.21|24757.21|24836.22|24756.22|9
1736208810000|2025-01-07 00:13:30|24836.77|24756.77|24835.72|24755.72|24836.77|24756.77|24835.72|24755.72|10
1736208820000|2025-01-07 00:13:40|24835.69|24755.69|24835.51|24755.51|24835.73|24755.73|24835.35|24755.35|9
1736208830000|2025-01-07 00:13:50|24835.37|24755.37|24835.13|24755.13|24835.61|24755.61|24835.13|24755.13|10
1736208840000|2025-01-07 00:14:00|24835.08|24755.08|24835.98|24755.98|24835.98|24755.98|24835.07|24755.07|10
1736208850000|2025-01-07 00:14:10|24835.97|24755.97|24835.14|24755.14|24835.98|24755.98|24835.14|24755.14|8
1736208860000|2025-01-07 00:14:20|24835.07|24755.07|24835.05|24755.05|24835.07|24755.07|24834.92|24754.92|9
1736208870000|2025-01-07 00:14:30|24835.09|24755.09|24834.98|24754.98|24835.32|24755.32|24834.85|24754.85|9
1736208880000|2025-01-07 00:14:40|24834.96|24754.96|24834.94|24754.94|24835.14|24755.14|24834.8|24754.8|10
1736208890000|2025-01-07 00:14:50|24834.9|24754.9|24835.11|24755.11|24835.12|24755.12|24834.48|24754.48|10
1736208900000|2025-01-07 00:15:00|24835.07|24755.07|24837.42|24757.42|24837.42|24757.42|24834.99|24754.99|8
1736208910000|2025-01-07 00:15:10|24838.1|24758.1|24840.47|24760.47|24840.47|24760.47|24838.1|24758.1|10
1736208920000|2025-01-07 00:15:20|24840.8|24760.8|24836.41|24756.41|24840.8|24760.8|24836.41|24756.41|10
1736208930000|2025-01-07 00:15:30|24836.18|24756.18|24832.48|24752.48|24836.18|24756.18|24832.48|24752.48|10
1736208940000|2025-01-07 00:15:40|24832.35|24752.35|24830.29|24750.29|24832.35|24752.35|24830.29|24750.29|10
1736208950000|2025-01-07 00:15:50|24830.28|24750.28|24827.75|24747.75|24830.28|24750.28|24827.59|24747.59|10
1736208960000|2025-01-07 00:16:00|24827.59|24747.59|24826.77|24746.77|24828.35|24748.35|24826.77|24746.77|10
1736208970000|2025-01-07 00:16:10|24827.49|24747.49|24825.58|24745.58|24828.43|24748.43|24825.58|24745.58|10
1736208980000|2025-01-07 00:16:20|24825.7|24745.7|24824.82|24744.82|24825.81|24745.81|24824.8|24744.8|10
1736208990000|2025-01-07 00:16:30|24824.81|24744.81|24825.85|24745.85|24825.85|24745.85|24824.67|24744.67|10
1736209000000|2025-01-07 00:16:40|24826.02|24746.02|24826.88|24746.88|24826.88|24746.88|24824.92|24744.92|10
1736209010000|2025-01-07 00:16:50|24826.85|24746.85|24827.4|24747.4|24827.65|24747.65|24826.85|24746.85|9
1736209020000|2025-01-07 00:17:00|24826.87|24746.87|24828.96|24748.96|24828.96|24748.96|24826.87|24746.87|9
1736209030000|2025-01-07 00:17:10|24829.06|24749.06|24834|24754|24834|24754|24829.06|24749.06|9
1736209040000|2025-01-07 00:17:20|24835.45|24755.45|24836.94|24756.94|24837.92|24757.92|24835.45|24755.45|10
1736209050000|2025-01-07 00:17:30|24836.15|24756.15|24837.74|24757.74|24837.74|24757.74|24835.57|24755.57|10
1736209060000|2025-01-07 00:17:40|24837.96|24757.96|24841.92|24761.92|24841.92|24761.92|24837.96|24757.96|10
1736209070000|2025-01-07 00:17:50|24842.02|24762.02|24844.29|24764.29|24844.29|24764.29|24842.02|24762.02|10
1736209080000|2025-01-07 00:18:00|24844.62|24764.62|24848.33|24768.33|24848.33|24768.33|24844.62|24764.62|10
1736209090000|2025-01-07 00:18:10|24848.63|24768.63|24855.31|24775.31|24855.31|24775.31|24848.63|24768.63|9
1736209100000|2025-01-07 00:18:20|24855.24|24775.24|24865.34|24785.34|24865.34|24785.34|24855.24|24775.24|9
1736209110000|2025-01-07 00:18:30|24865.74|24785.74|24872.13|24792.13|24872.13|24792.13|24865.74|24785.74|9
1736209120000|2025-01-07 00:18:40|24872.6|24792.6|24871.72|24791.72|24872.6|24792.6|24871.67|24791.67|9
1736209130000|2025-01-07 00:18:50|24871.87|24791.87|24871.01|24791.01|24871.87|24791.87|24871.01|24791.01|10
1736209140000|2025-01-07 00:19:00|24870.22|24790.22|24877.9|24797.9|24877.9|24797.9|24870.04|24790.04|10
1736209150000|2025-01-07 00:19:10|24878.01|24798.01|24878.44|24798.44|24878.62|24798.62|24877.86|24797.86|10
1736209160000|2025-01-07 00:19:20|24878.4|24798.4|24879.76|24799.76|24879.76|24799.76|24877.82|24797.82|10
1736209170000|2025-01-07 00:19:30|24880.13|24800.13|24879.62|24799.62|24880.57|24800.57|24879.22|24799.22|10
1736209180000|2025-01-07 00:19:40|24879.43|24799.43|24879.21|24799.21|24879.43|24799.43|24878.92|24798.92|9
1736209190000|2025-01-07 00:19:50|24879.31|24799.31|24877.79|24797.79|24879.31|24799.31|24877.79|24797.79|10
1736209200000|2025-01-07 00:20:00|24877.43|24797.43|24875.83|24795.83|24878.05|24798.05|24875.23|24795.23|10
1736209210000|2025-01-07 00:20:10|24876.14|24796.14|24872.95|24792.95|24876.14|24796.14|24872.89|24792.89|10
1736209220000|2025-01-07 00:20:20|24872.93|24792.93|24872.47|24792.47|24872.93|24792.93|24872.24|24792.24|9
1736209230000|2025-01-07 00:20:30|24872.58|24792.58|24873.19|24793.19|24873.32|24793.32|24872.58|24792.58|10
1736209240000|2025-01-07 00:20:40|24873.03|24793.03|24872.19|24792.19|24873.34|24793.34|24872.19|24792.19|9
1736209250000|2025-01-07 00:20:50|24872.18|24792.18|24873.4|24793.4|24873.4|24793.4|24872.18|24792.18|9
1736209260000|2025-01-07 00:21:00|24873.47|24793.47|24873.95|24793.95|24873.95|24793.95|24872.57|24792.57|10
1736209270000|2025-01-07 00:21:10|24874.08|24794.08|24876.34|24796.34|24876.34|24796.34|24874.08|24794.08|10
1736209280000|2025-01-07 00:21:20|24876.25|24796.25|24879.2|24799.2|24879.2|24799.2|24876.19|24796.19|10
1736209290000|2025-01-07 00:21:30|24880.34|24800.34|24882.61|24802.61|24882.61|24802.61|24880.34|24800.34|10
1736209300000|2025-01-07 00:21:40|24882.72|24802.72|24881.51|24801.51|24882.72|24802.72|24881.24|24801.24|10
1736209310000|2025-01-07 00:21:50|24881.6|24801.6|24881.44|24801.44|24882.56|24802.56|24881.12|24801.12|10
1736209320000|2025-01-07 00:22:00|24881.29|24801.29|24880.48|24800.48|24881.29|24801.29|24879.69|24799.69|10
1736209330000|2025-01-07 00:22:10|24880.49|24800.49|24883.56|24803.56|24883.56|24803.56|24880.27|24800.27|8
1736209340000|2025-01-07 00:22:20|24883.89|24803.89|24886.85|24806.85|24886.85|24806.85|24883.89|24803.89|10
1736209350000|2025-01-07 00:22:30|24886.56|24806.56|24886.67|24806.67|24887.08|24807.08|24885.9|24805.9|10
1736209360000|2025-01-07 00:22:40|24885.98|24805.98|24887.36|24807.36|24887.45|24807.45|24885.62|24805.62|10
1736209370000|2025-01-07 00:22:50|24888.11|24808.11|24889.95|24809.95|24890|24810|24888.11|24808.11|10
1736209380000|2025-01-07 00:23:00|24890.12|24810.12|24892.05|24812.05|24892.17|24812.17|24890.12|24810.12|10
1736209390000|2025-01-07 00:23:10|24892.2|24812.2|24897.34|24817.34|24897.34|24817.34|24892.2|24812.2|10
1736209400000|2025-01-07 00:23:20|24897.38|24817.38|24896.87|24816.87|24897.48|24817.48|24895.58|24815.58|10
1736209410000|2025-01-07 00:23:30|24896.69|24816.69|24895.05|24815.05|24897.4|24817.4|24895.05|24815.05|10
1736209420000|2025-01-07 00:23:40|24894.78|24814.78|24892.8|24812.8|24894.78|24814.78|24892.62|24812.62|8
1736209430000|2025-01-07 00:23:50|24892.84|24812.84|24890.95|24810.95|24892.89|24812.89|24890.6|24810.6|10
1736209440000|2025-01-07 00:24:00|24890.52|24810.52|24892.41|24812.41|24892.41|24812.41|24890.11|24810.11|10
1736209450000|2025-01-07 00:24:10|24892.45|24812.45|24892.62|24812.62|24892.67|24812.67|24892.28|24812.28|10
1736209460000|2025-01-07 00:24:20|24892.48|24812.48|24892.68|24812.68|24892.68|24812.68|24891.91|24811.91|10
1736209470000|2025-01-07 00:24:30|24892.41|24812.41|24890.15|24810.15|24892.51|24812.51|24890.15|24810.15|9
1736209480000|2025-01-07 00:24:40|24889.76|24809.76|24892.4|24812.4|24892.4|24812.4|24889.33|24809.33|10
1736209490000|2025-01-07 00:24:50|24892.51|24812.51|24893.15|24813.15|24894.43|24814.43|24892.51|24812.51|10
1736209500000|2025-01-07 00:25:00|24893.28|24813.28|24889.63|24809.63|24893.28|24813.28|24889.63|24809.63|10
1736209510000|2025-01-07 00:25:10|24889.39|24809.39|24889.67|24809.67|24890.06|24810.06|24887.77|24807.77|10
1736209520000|2025-01-07 00:25:20|24889.99|24809.99|24889.92|24809.92|24889.99|24809.99|24889.13|24809.13|10
1736209530000|2025-01-07 00:25:30|24889.82|24809.82|24889.8|24809.8|24889.93|24809.93|24889.4|24809.4|9
1736209540000|2025-01-07 00:25:40|24889.44|24809.44|24889.49|24809.49|24889.49|24809.49|24888.25|24808.25|9
1736209550000|2025-01-07 00:25:50|24888.96|24808.96|24888.37|24808.37|24889.12|24809.12|24888.37|24808.37|9
1736209560000|2025-01-07 00:26:00|24888.3|24808.3|24888.94|24808.94|24888.94|24808.94|24887.62|24807.62|10
1736209570000|2025-01-07 00:26:10|24888.75|24808.75|24888.43|24808.43|24888.75|24808.75|24887.81|24807.81|10
1736209580000|2025-01-07 00:26:20|24888.59|24808.59|24889.24|24809.24|24889.24|24809.24|24888.51|24808.51|9
1736209590000|2025-01-07 00:26:30|24889.9|24809.9|24890.33|24810.33|24890.78|24810.78|24889.9|24809.9|9
1736209600000|2025-01-07 00:26:40|24890.18|24810.18|24888.5|24808.5|24890.18|24810.18|24888.48|24808.48|10
1736209610000|2025-01-07 00:26:50|24888.02|24808.02|24890.17|24810.17|24890.26|24810.26|24888.02|24808.02|10
1736209620000|2025-01-07 00:27:00|24890.18|24810.18|24889.16|24809.16|24890.27|24810.27|24888.74|24808.74|10
1736209630000|2025-01-07 00:27:10|24889.3|24809.3|24888.19|24808.19|24889.3|24809.3|24888.19|24808.19|10
1736209640000|2025-01-07 00:27:20|24888.18|24808.18|24886.39|24806.39|24888.18|24808.18|24886.26|24806.26|10
1736209650000|2025-01-07 00:27:30|24886.44|24806.44|24887.98|24807.98|24887.98|24807.98|24886.44|24806.44|9
1736209660000|2025-01-07 00:27:40|24888.01|24808.01|24888.57|24808.57|24888.68|24808.68|24888.01|24808.01|10
1736209670000|2025-01-07 00:27:50|24888.89|24808.89|24891.37|24811.37|24891.37|24811.37|24888.53|24808.53|10
1736209680000|2025-01-07 00:28:00|24891.53|24811.53|24894.48|24814.48|24894.48|24814.48|24891.53|24811.53|9
1736209690000|2025-01-07 00:28:10|24894.97|24814.97|24897.97|24817.97|24897.97|24817.97|24894.97|24814.97|10
1736209700000|2025-01-07 00:28:20|24898.35|24818.35|24897.96|24817.96|24898.64|24818.64|24897.93|24817.93|10
1736209710000|2025-01-07 00:28:30|24897.97|24817.97|24895.76|24815.76|24897.97|24817.97|24895.72|24815.72|10
1736209720000|2025-01-07 00:28:40|24895.84|24815.84|24897.28|24817.28|24897.28|24817.28|24895.84|24815.84|9
1736209730000|2025-01-07 00:28:50|24898.13|24818.13|24904.75|24824.75|24904.75|24824.75|24898.13|24818.13|10
1736209740000|2025-01-07 00:29:00|24905.23|24825.23|24909.37|24829.37|24909.37|24829.37|24905.23|24825.23|10
1736209750000|2025-01-07 00:29:10|24909.04|24829.04|24908.62|24828.62|24909.95|24829.95|24908.53|24828.53|10
1736209760000|2025-01-07 00:29:20|24908.25|24828.25|24908.25|24828.25|24908.25|24828.25|24907.46|24827.46|9
1736209770000|2025-01-07 00:29:30|24908.3|24828.3|24911.72|24831.72|24912.93|24832.93|24908.3|24828.3|10
1736209780000|2025-01-07 00:29:40|24912.47|24832.47|24913.73|24833.73|24914.09|24834.09|24910.22|24830.22|10
1736209790000|2025-01-07 00:29:50|24912.76|24832.76|24916|24836|24916.42|24836.42|24912.7|24832.7|10
1736209800000|2025-01-07 00:30:00|24915.9|24835.9|24912.53|24832.53|24915.9|24835.9|24912.53|24832.53|10
1736209810000|2025-01-07 00:30:10|24911.57|24831.57|24908.02|24828.02|24911.84|24831.84|24907.67|24827.67|10
1736209820000|2025-01-07 00:30:20|24907.66|24827.66|24907.64|24827.64|24909.24|24829.24|24907.64|24827.64|10
1736209830000|2025-01-07 00:30:30|24907.25|24827.25|24905.71|24825.71|24907.3|24827.3|24905.71|24825.71|9
1736209840000|2025-01-07 00:30:40|24905.99|24825.99|24904.9|24824.9|24906.04|24826.04|24904.68|24824.68|10
1736209850000|2025-01-07 00:30:50|24904.5|24824.5|24905.79|24825.79|24905.79|24825.79|24903.46|24823.46|9
1736209860000|2025-01-07 00:31:00|24905.89|24825.89|24904.92|24824.92|24905.89|24825.89|24904.92|24824.92|10
1736209870000|2025-01-07 00:31:10|24905.18|24825.18|24904.94|24824.94|24906.46|24826.46|24904.94|24824.94|10
1736209880000|2025-01-07 00:31:20|24904.93|24824.93|24902.83|24822.83|24904.93|24824.93|24902.83|24822.83|10
1736209890000|2025-01-07 00:31:30|24902.65|24822.65|24900.87|24820.87|24902.85|24822.85|24900.87|24820.87|10
1736209900000|2025-01-07 00:31:40|24900.67|24820.67|24897.22|24817.22|24900.67|24820.67|24897.12|24817.12|10
1736209910000|2025-01-07 00:31:50|24896.82|24816.82|24895.67|24815.67|24897.29|24817.29|24895.67|24815.67|10
1736209920000|2025-01-07 00:32:00|24896.03|24816.03|24897.94|24817.94|24897.94|24817.94|24896.03|24816.03|10
1736209930000|2025-01-07 00:32:10|24898.09|24818.09|24898.75|24818.75|24899.65|24819.65|24898.09|24818.09|10
1736209940000|2025-01-07 00:32:20|24899.41|24819.41|24901.72|24821.72|24901.72|24821.72|24899.41|24819.41|10
1736209950000|2025-01-07 00:32:30|24901.86|24821.86|24901.82|24821.82|24902.5|24822.5|24901.57|24821.57|10
1736209960000|2025-01-07 00:32:40|24901|24821|24902.53|24822.53|24902.53|24822.53|24900.86|24820.86|10
1736209970000|2025-01-07 00:32:50|24902.61|24822.61|24905.86|24825.86|24905.86|24825.86|24902.61|24822.61|10
1736209980000|2025-01-07 00:33:00|24906.37|24826.37|24910.12|24830.12|24910.12|24830.12|24906.37|24826.37|10
1736209990000|2025-01-07 00:33:10|24910.11|24830.11|24909.23|24829.23|24910.11|24830.11|24909.23|24829.23|8
1736210000000|2025-01-07 00:33:20|24908.49|24828.49|24909.73|24829.73|24909.73|24829.73|24908.34|24828.34|9
1736210010000|2025-01-07 00:33:30|24909.43|24829.43|24908.53|24828.53|24909.5|24829.5|24908.53|24828.53|10
1736210020000|2025-01-07 00:33:40|24908.61|24828.61|24910.02|24830.02|24910.02|24830.02|24908.32|24828.32|9
1736210030000|2025-01-07 00:33:50|24909.88|24829.88|24910.07|24830.07|24911.12|24831.12|24909.81|24829.81|10
1736210040000|2025-01-07 00:34:00|24910.19|24830.19|24910.39|24830.39|24910.46|24830.46|24910.14|24830.14|10
1736210050000|2025-01-07 00:34:10|24909.71|24829.71|24909.7|24829.7|24909.71|24829.71|24909|24829|10
1736210060000|2025-01-07 00:34:20|24909.61|24829.61|24912.87|24832.87|24912.87|24832.87|24909.61|24829.61|10
1736210070000|2025-01-07 00:34:30|24913.37|24833.37|24918.72|24838.72|24918.72|24838.72|24913.37|24833.37|10
1736210080000|2025-01-07 00:34:40|24918.83|24838.83|24920.66|24840.66|24921.17|24841.17|24918.83|24838.83|10
1736210090000|2025-01-07 00:34:50|24920.77|24840.77|24922.83|24842.83|24922.83|24842.83|24920.77|24840.77|10
1736210100000|2025-01-07 00:35:00|24922.85|24842.85|24926.91|24846.91|24926.91|24846.91|24921.96|24841.96|10
1736210110000|2025-01-07 00:35:10|24927.07|24847.07|24958.54|24878.54|24958.54|24878.54|24927.07|24847.07|10
1736210120000|2025-01-07 00:35:20|24957.19|24877.19|24957.66|24877.66|24961.34|24881.34|24957.19|24877.19|10
1736210130000|2025-01-07 00:35:30|24957.46|24877.46|24962.67|24882.67|24962.67|24882.67|24957.46|24877.46|10
1736210140000|2025-01-07 00:35:40|24962.27|24882.27|24959.09|24879.09|24962.27|24882.27|24959.08|24879.08|10
1736210150000|2025-01-07 00:35:50|24959.04|24879.04|24967.39|24887.39|24967.39|24887.39|24959.04|24879.04|10
1736210160000|2025-01-07 00:36:00|24967.81|24887.81|24973.24|24893.24|24973.76|24893.76|24967.81|24887.81|10
1736210170000|2025-01-07 00:36:10|24972.96|24892.96|24971.83|24891.83|24972.96|24892.96|24970.3|24890.3|10
1736210180000|2025-01-07 00:36:20|24971.01|24891.01|24970.81|24890.81|24971.99|24891.99|24970.37|24890.37|10
1736210190000|2025-01-07 00:36:30|24970.77|24890.77|24965.9|24885.9|24970.77|24890.77|24965.9|24885.9|10
1736210200000|2025-01-07 00:36:40|24963.8|24883.8|24959.14|24879.14|24963.8|24883.8|24958.08|24878.08|10
1736210210000|2025-01-07 00:36:50|24958.89|24878.89|24957.97|24877.97|24959.63|24879.63|24957.97|24877.97|10
1736210220000|2025-01-07 00:37:00|24956.95|24876.95|24953.66|24873.66|24956.95|24876.95|24953.6|24873.6|10
1736210230000|2025-01-07 00:37:10|24953.5|24873.5|24950.17|24870.17|24953.5|24873.5|24950.17|24870.17|10
1736210240000|2025-01-07 00:37:20|24949.84|24869.84|24943.94|24863.94|24949.89|24869.89|24943.94|24863.94|10
1736210250000|2025-01-07 00:37:30|24941.47|24861.47|24933.66|24853.66|24942.35|24862.35|24933.66|24853.66|10
1736210260000|2025-01-07 00:37:40|24933.1|24853.1|24933.65|24853.65|24933.65|24853.65|24931.9|24851.9|10
1736210270000|2025-01-07 00:37:50|24934.16|24854.16|24935.63|24855.63|24935.63|24855.63|24934.16|24854.16|10
1736210280000|2025-01-07 00:38:00|24933.4|24853.4|24934.25|24854.25|24934.25|24854.25|24933.15|24853.15|10
1736210290000|2025-01-07 00:38:10|24935.86|24855.86|24939.56|24859.56|24939.56|24859.56|24935.86|24855.86|10
1736210300000|2025-01-07 00:38:20|24940.46|24860.46|24940.41|24860.41|24942.46|24862.46|24939.24|24859.24|10
1736210310000|2025-01-07 00:38:30|24940.51|24860.51|24939.56|24859.56|24940.61|24860.61|24939.48|24859.48|9
1736210320000|2025-01-07 00:38:40|24939.71|24859.71|24938.31|24858.31|24939.71|24859.71|24937.1|24857.1|10
1736210330000|2025-01-07 00:38:50|24938.55|24858.55|24938.52|24858.52|24939.52|24859.52|24938.46|24858.46|10
1736210340000|2025-01-07 00:39:00|24938.76|24858.76|24934.24|24854.24|24938.76|24858.76|24931.87|24851.87|10
1736210350000|2025-01-07 00:39:10|24934.54|24854.54|24927.03|24847.03|24934.54|24854.54|24927.03|24847.03|10
1736210360000|2025-01-07 00:39:20|24927.1|24847.1|24927.36|24847.36|24928.09|24848.09|24927.1|24847.1|9
1736210370000|2025-01-07 00:39:30|24927.11|24847.11|24924.09|24844.09|24927.11|24847.11|24923.87|24843.87|10
1736210380000|2025-01-07 00:39:40|24923.48|24843.48|24917.83|24837.83|24923.48|24843.48|24917.83|24837.83|10
1736210390000|2025-01-07 00:39:50|24916.98|24836.98|24915.87|24835.87|24916.98|24836.98|24915.07|24835.07|10
1736210400000|2025-01-07 00:40:00|24915.67|24835.67|24912.36|24832.36|24915.86|24835.86|24912.36|24832.36|10
1736210410000|2025-01-07 00:40:10|24911.37|24831.37|24902.42|24822.42|24911.37|24831.37|24902.42|24822.42|9
1736210420000|2025-01-07 00:40:20|24902.5|24822.5|24904.38|24824.38|24904.38|24824.38|24902.31|24822.31|10
1736210430000|2025-01-07 00:40:30|24904.66|24824.66|24901.05|24821.05|24904.66|24824.66|24901.05|24821.05|10
1736210440000|2025-01-07 00:40:40|24901.08|24821.08|24897.46|24817.46|24901.08|24821.08|24897.46|24817.46|10
1736210450000|2025-01-07 00:40:50|24897.7|24817.7|24896.73|24816.73|24898.96|24818.96|24896.73|24816.73|10
1736210460000|2025-01-07 00:41:00|24896.9|24816.9|24899.77|24819.77|24899.78|24819.78|24896.9|24816.9|9
1736210470000|2025-01-07 00:41:10|24899.8|24819.8|24897.71|24817.71|24899.99|24819.99|24897.71|24817.71|10
1736210480000|2025-01-07 00:41:20|24897.51|24817.51|24892.58|24812.58|24897.51|24817.51|24892.58|24812.58|10
1736210490000|2025-01-07 00:41:30|24892.1|24812.1|24890.07|24810.07|24892.29|24812.29|24890.07|24810.07|10
1736210500000|2025-01-07 00:41:40|24890.1|24810.1|24890.7|24810.7|24890.82|24810.82|24889.91|24809.91|10
1736210510000|2025-01-07 00:41:50|24891.24|24811.24|24892.16|24812.16|24892.16|24812.16|24891.21|24811.21|10
1736210520000|2025-01-07 00:42:00|24891.95|24811.95|24894.07|24814.07|24894.07|24814.07|24891.95|24811.95|10
1736210530000|2025-01-07 00:42:10|24894.77|24814.77|24892.96|24812.96|24894.78|24814.78|24892.34|24812.34|9
1736210540000|2025-01-07 00:42:20|24893.2|24813.2|24895.23|24815.23|24895.23|24815.23|24892.4|24812.4|10
1736210550000|2025-01-07 00:42:30|24895.25|24815.25|24895.66|24815.66|24895.78|24815.78|24893.32|24813.32|9
1736210560000|2025-01-07 00:42:40|24896.01|24816.01|24897.01|24817.01|24897.01|24817.01|24896.01|24816.01|9
1736210570000|2025-01-07 00:42:50|24897.87|24817.87|24895.81|24815.81|24897.87|24817.87|24895.81|24815.81|10
1736210580000|2025-01-07 00:43:00|24895.01|24815.01|24894.99|24814.99|24895.01|24815.01|24894.33|24814.33|9
1736210590000|2025-01-07 00:43:10|24895.04|24815.04|24894.92|24814.92|24895.52|24815.52|24894.52|24814.52|10
1736210600000|2025-01-07 00:43:20|24895.07|24815.07|24892.17|24812.17|24895.76|24815.76|24892.17|24812.17|10
1736210610000|2025-01-07 00:43:30|24891.83|24811.83|24891.31|24811.31|24891.83|24811.83|24890.68|24810.68|10
1736210620000|2025-01-07 00:43:40|24891.32|24811.32|24890.82|24810.82|24891.32|24811.32|24890.64|24810.64|8
1736210630000|2025-01-07 00:43:50|24891.21|24811.21|24890.88|24810.88|24891.33|24811.33|24890.62|24810.62|10
1736210640000|2025-01-07 00:44:00|24888.77|24808.77|24884.81|24804.81|24888.77|24808.77|24884.81|24804.81|10
1736210650000|2025-01-07 00:44:10|24884.74|24804.74|24877.83|24797.83|24884.74|24804.74|24877.83|24797.83|10
1736210660000|2025-01-07 00:44:20|24877.66|24797.66|24869.61|24789.61|24877.66|24797.66|24869.61|24789.61|10
1736210670000|2025-01-07 00:44:30|24869.1|24789.1|24869.65|24789.65|24869.65|24789.65|24865.52|24785.52|10
1736210680000|2025-01-07 00:44:40|24870.07|24790.07|24871.23|24791.23|24872.55|24792.55|24870.07|24790.07|10
1736210690000|2025-01-07 00:44:50|24870.68|24790.68|24868.38|24788.38|24870.68|24790.68|24867.93|24787.93|10
1736210700000|2025-01-07 00:45:00|24868.17|24788.17|24866.91|24786.91|24868.17|24788.17|24866.1|24786.1|10
1736210710000|2025-01-07 00:45:10|24867.09|24787.09|24863.83|24783.83|24867.09|24787.09|24863.79|24783.79|10
1736210720000|2025-01-07 00:45:20|24863.55|24783.55|24863.78|24783.78|24864.1|24784.1|24863.17|24783.17|10
1736210730000|2025-01-07 00:45:30|24863.65|24783.65|24867.56|24787.56|24867.56|24787.56|24863.65|24783.65|10
1736210740000|2025-01-07 00:45:40|24867.59|24787.59|24867.74|24787.74|24868.28|24788.28|24867.3|24787.3|10
1736210750000|2025-01-07 00:45:50|24868.27|24788.27|24867.68|24787.68|24868.27|24788.27|24867.55|24787.55|10
1736210760000|2025-01-07 00:46:00|24867.56|24787.56|24867.07|24787.07|24867.93|24787.93|24867.07|24787.07|9
1736210770000|2025-01-07 00:46:10|24866.65|24786.65|24865.81|24785.81|24866.65|24786.65|24865.42|24785.42|10
1736210780000|2025-01-07 00:46:20|24865.65|24785.65|24862.88|24782.88|24865.68|24785.68|24862.88|24782.88|10
1736210790000|2025-01-07 00:46:30|24862.45|24782.45|24861.24|24781.24|24862.45|24782.45|24861.17|24781.17|10
1736210800000|2025-01-07 00:46:40|24860.98|24780.98|24858.82|24778.82|24860.98|24780.98|24858.82|24778.82|10
1736210810000|2025-01-07 00:46:50|24858.4|24778.4|24853.81|24773.81|24858.4|24778.4|24853.32|24773.32|10
1736210820000|2025-01-07 00:47:00|24853.62|24773.62|24855.2|24775.2|24855.2|24775.2|24853.34|24773.34|10
1736210830000|2025-01-07 00:47:10|24855.33|24775.33|24855.44|24775.44|24855.84|24775.84|24855.22|24775.22|10
1736210840000|2025-01-07 00:47:20|24855.39|24775.39|24854.95|24774.95|24855.39|24775.39|24854.52|24774.52|10
1736210850000|2025-01-07 00:47:30|24855.09|24775.09|24856.02|24776.02|24856.02|24776.02|24854.3|24774.3|10
1736210860000|2025-01-07 00:47:40|24855.96|24775.96|24855.06|24775.06|24855.96|24775.96|24855.06|24775.06|10
1736210870000|2025-01-07 00:47:50|24855.15|24775.15|24855.98|24775.98|24856.11|24776.11|24855.15|24775.15|10
1736210880000|2025-01-07 00:48:00|24856.06|24776.06|24859.34|24779.34|24859.34|24779.34|24856.06|24776.06|10
1736210890000|2025-01-07 00:48:10|24860.62|24780.62|24864.08|24784.08|24864.08|24784.08|24860.62|24780.62|10
1736210900000|2025-01-07 00:48:20|24864.48|24784.48|24867.42|24787.42|24867.42|24787.42|24864.48|24784.48|10
1736210910000|2025-01-07 00:48:30|24867.51|24787.51|24872.01|24792.01|24872.01|24792.01|24867.51|24787.51|10
1736210920000|2025-01-07 00:48:40|24872.29|24792.29|24872.99|24792.99|24873.26|24793.26|24872.18|24792.18|10
1736210930000|2025-01-07 00:48:50|24873.54|24793.54|24873.63|24793.63|24874.01|24794.01|24873.48|24793.48|9
1736210940000|2025-01-07 00:49:00|24873.62|24793.62|24877.92|24797.92|24877.94|24797.94|24873.62|24793.62|10
1736210950000|2025-01-07 00:49:10|24877.95|24797.95|24880.29|24800.29|24880.77|24800.77|24877.91|24797.91|10
1736210960000|2025-01-07 00:49:20|24879.78|24799.78|24879.86|24799.86|24879.86|24799.86|24878.11|24798.11|9
1736210970000|2025-01-07 00:49:30|24880.57|24800.57|24881.54|24801.54|24881.81|24801.81|24880.57|24800.57|10
1736210980000|2025-01-07 00:49:40|24881.39|24801.39|24880.23|24800.23|24881.39|24801.39|24880.03|24800.03|10
1736210990000|2025-01-07 00:49:50|24880.29|24800.29|24879.89|24799.89|24880.33|24800.33|24879.8|24799.8|10
1736211000000|2025-01-07 00:50:00|24878.17|24798.17|24868.69|24788.69|24878.17|24798.17|24868.69|24788.69|10
1736211010000|2025-01-07 00:50:10|24868.77|24788.77|24867.19|24787.19|24870.14|24790.14|24866.94|24786.94|10
1736211020000|2025-01-07 00:50:20|24867.29|24787.29|24868.63|24788.63|24868.63|24788.63|24866.88|24786.88|9
1736211030000|2025-01-07 00:50:30|24869.04|24789.04|24868.71|24788.71|24869.11|24789.11|24868.13|24788.13|10
1736211040000|2025-01-07 00:50:40|24868.42|24788.42|24871.77|24791.77|24871.77|24791.77|24868.42|24788.42|10
1736211050000|2025-01-07 00:50:50|24871.49|24791.49|24872.31|24792.31|24872.59|24792.59|24871.31|24791.31|9
1736211060000|2025-01-07 00:51:00|24872.34|24792.34|24873.36|24793.36|24873.36|24793.36|24872.19|24792.19|9
1736211070000|2025-01-07 00:51:10|24873.46|24793.46|24874.37|24794.37|24874.46|24794.46|24873.46|24793.46|10
1736211080000|2025-01-07 00:51:20|24874.53|24794.53|24876.09|24796.09|24876.21|24796.21|24874.53|24794.53|10
1736211090000|2025-01-07 00:51:30|24876.14|24796.14|24876.64|24796.64|24877.86|24797.86|24876.14|24796.14|10
1736211100000|2025-01-07 00:51:40|24876.59|24796.59|24875.16|24795.16|24876.76|24796.76|24874.79|24794.79|10
1736211110000|2025-01-07 00:51:50|24874.03|24794.03|24872.7|24792.7|24874.03|24794.03|24872.47|24792.47|10
1736211120000|2025-01-07 00:52:00|24872.75|24792.75|24874.21|24794.21|24874.64|24794.64|24872.75|24792.75|9
1736211130000|2025-01-07 00:52:10|24874.16|24794.16|24875.35|24795.35|24875.35|24795.35|24873.59|24793.59|10
1736211140000|2025-01-07 00:52:20|24874.7|24794.7|24875.05|24795.05|24875.05|24795.05|24874.39|24794.39|10
1736211150000|2025-01-07 00:52:30|24875.07|24795.07|24872.03|24792.03|24875.07|24795.07|24872.03|24792.03|9
1736211160000|2025-01-07 00:52:40|24872.3|24792.3|24869.75|24789.75|24872.44|24792.44|24869.5|24789.5|10
1736211170000|2025-01-07 00:52:50|24869.27|24789.27|24868.43|24788.43|24869.27|24789.27|24868.34|24788.34|8
1736211180000|2025-01-07 00:53:00|24868.39|24788.39|24868.51|24788.51|24868.51|24788.51|24868.12|24788.12|10
1736211190000|2025-01-07 00:53:10|24868.63|24788.63|24867.73|24787.73|24869.06|24789.06|24867.69|24787.69|10
1736211200000|2025-01-07 00:53:20|24867.8|24787.8|24868.15|24788.15|24868.15|24788.15|24867.33|24787.33|9
1736211210000|2025-01-07 00:53:30|24868.12|24788.12|24868.6|24788.6|24869|24789|24868.12|24788.12|10
1736211220000|2025-01-07 00:53:40|24868.68|24788.68|24869.5|24789.5|24869.54|24789.54|24868.68|24788.68|9
1736211230000|2025-01-07 00:53:50|24869.57|24789.57|24872.64|24792.64|24872.64|24792.64|24869.57|24789.57|10
1736211240000|2025-01-07 00:54:00|24872.73|24792.73|24875.89|24795.89|24875.89|24795.89|24872.73|24792.73|10
1736211250000|2025-01-07 00:54:10|24875.77|24795.77|24875.91|24795.91|24876.64|24796.64|24875.39|24795.39|10
1736211260000|2025-01-07 00:54:20|24875.48|24795.48|24874.53|24794.53|24875.48|24795.48|24874.53|24794.53|8
1736211270000|2025-01-07 00:54:30|24874.38|24794.38|24874.55|24794.55|24874.55|24794.55|24874.11|24794.11|9
1736211280000|2025-01-07 00:54:40|24874.71|24794.71|24874.59|24794.59|24874.86|24794.86|24874.59|24794.59|10
1736211290000|2025-01-07 00:54:50|24874.56|24794.56|24873.12|24793.12|24874.56|24794.56|24873.12|24793.12|9
1736211300000|2025-01-07 00:55:00|24872.97|24792.97|24873.31|24793.31|24873.31|24793.31|24871.21|24791.21|10
1736211310000|2025-01-07 00:55:10|24873.28|24793.28|24874.93|24794.93|24874.93|24794.93|24871.44|24791.44|10
1736211320000|2025-01-07 00:55:20|24874.97|24794.97|24873.77|24793.77|24875.08|24795.08|24873.47|24793.47|10
1736211330000|2025-01-07 00:55:30|24873.5|24793.5|24872.59|24792.59|24873.5|24793.5|24872.59|24792.59|9
1736211340000|2025-01-07 00:55:40|24872.63|24792.63|24870.72|24790.72|24873.66|24793.66|24870.72|24790.72|9
1736211350000|2025-01-07 00:55:50|24870.69|24790.69|24867.27|24787.27|24870.69|24790.69|24867.27|24787.27|10
1736211360000|2025-01-07 00:56:00|24867.67|24787.67|24864.59|24784.59|24867.74|24787.74|24864.59|24784.59|10
1736211370000|2025-01-07 00:56:10|24864.55|24784.55|24863.14|24783.14|24864.55|24784.55|24863.13|24783.13|10
1736211380000|2025-01-07 00:56:20|24863.18|24783.18|24860.3|24780.3|24863.18|24783.18|24860.3|24780.3|10
1736211390000|2025-01-07 00:56:30|24860.39|24780.39|24857.78|24777.78|24860.39|24780.39|24857.78|24777.78|10
1736211400000|2025-01-07 00:56:40|24857.84|24777.84|24856.07|24776.07|24857.84|24777.84|24855.77|24775.77|10
1736211410000|2025-01-07 00:56:50|24856.05|24776.05|24855.56|24775.56|24856.48|24776.48|24855.05|24775.05|10
1736211420000|2025-01-07 00:57:00|24855.34|24775.34|24856.42|24776.42|24856.79|24776.79|24855.34|24775.34|9
1736211430000|2025-01-07 00:57:10|24856.27|24776.27|24852.41|24772.41|24856.55|24776.55|24852.41|24772.41|9
1736211440000|2025-01-07 00:57:20|24851.29|24771.29|24850.96|24770.96|24851.29|24771.29|24850.82|24770.82|10
1736211450000|2025-01-07 00:57:30|24850.95|24770.95|24852.56|24772.56|24852.56|24772.56|24850.95|24770.95|10
1736211460000|2025-01-07 00:57:40|24852.49|24772.49|24851.32|24771.32|24852.49|24772.49|24851.24|24771.24|9
1736211470000|2025-01-07 00:57:50|24851.3|24771.3|24850.34|24770.34|24851.3|24771.3|24849.71|24769.71|10
1736211480000|2025-01-07 00:58:00|24850.43|24770.43|24850.17|24770.17|24851.56|24771.56|24850.17|24770.17|10
1736211490000|2025-01-07 00:58:10|24849.74|24769.74|24849.15|24769.15|24849.74|24769.74|24849.11|24769.11|7
1736211500000|2025-01-07 00:58:20|24849.26|24769.26|24847.45|24767.45|24849.26|24769.26|24847.45|24767.45|10
1736211510000|2025-01-07 00:58:30|24847.46|24767.46|24847.96|24767.96|24848.75|24768.75|24847.37|24767.37|10
1736211520000|2025-01-07 00:58:40|24848.61|24768.61|24846.97|24766.97|24848.61|24768.61|24846.97|24766.97|10
1736211530000|2025-01-07 00:58:50|24846.95|24766.95|24846|24766|24846.95|24766.95|24845.62|24765.62|9
1736211540000|2025-01-07 00:59:00|24845.46|24765.46|24848.34|24768.34|24848.34|24768.34|24845.44|24765.44|10
1736211550000|2025-01-07 00:59:10|24848.73|24768.73|24848.03|24768.03|24848.73|24768.73|24848.03|24768.03|10
1736211560000|2025-01-07 00:59:20|24848.41|24768.41|24848.07|24768.07|24848.88|24768.88|24848.07|24768.07|9
1736211570000|2025-01-07 00:59:30|24848.06|24768.06|24842.52|24762.52|24848.06|24768.06|24842.52|24762.52|10
1736211580000|2025-01-07 00:59:40|24842.42|24762.42|24841.26|24761.26|24842.42|24762.42|24840.78|24760.78|10
1736211590000|2025-01-07 00:59:50|24841.24|24761.24|24841.1|24761.1|24841.29|24761.29|24841.08|24761.08|8
1736211600000|2025-01-07 01:00:00|24841.19|24761.19|24840.31|24760.31|24841.37|24761.37|24839.73|24759.73|10
1736211610000|2025-01-07 01:00:10|24840.37|24760.37|24842.92|24762.92|24842.92|24762.92|24839.57|24759.57|10
1736211620000|2025-01-07 01:00:20|24843.43|24763.43|24844.57|24764.57|24844.57|24764.57|24843.43|24763.43|10
1736211630000|2025-01-07 01:00:30|24845.31|24765.31|24844.82|24764.82|24845.31|24765.31|24843.84|24763.84|10
1736211640000|2025-01-07 01:00:40|24845.01|24765.01|24844.2|24764.2|24845.01|24765.01|24844.2|24764.2|10
1736211650000|2025-01-07 01:00:50|24845.27|24765.27|24846.09|24766.09|24846.09|24766.09|24845.27|24765.27|9
1736211660000|2025-01-07 01:01:00|24845.92|24765.92|24847.48|24767.48|24848.43|24768.43|24845.92|24765.92|9
1736211670000|2025-01-07 01:01:10|24847.53|24767.53|24845.07|24765.07|24847.64|24767.64|24845.02|24765.02|10
1736211680000|2025-01-07 01:01:20|24844.33|24764.33|24843.47|24763.47|24844.8|24764.8|24843.47|24763.47|10
1736211690000|2025-01-07 01:01:30|24843.39|24763.39|24842.61|24762.61|24843.39|24763.39|24842.01|24762.01|10
1736211700000|2025-01-07 01:01:40|24841.92|24761.92|24834.44|24754.44|24841.92|24761.92|24834.44|24754.44|10
1736211710000|2025-01-07 01:01:50|24834.13|24754.13|24826.15|24746.15|24834.25|24754.25|24826.15|24746.15|10
1736211720000|2025-01-07 01:02:00|24823.73|24743.73|24815.69|24735.69|24823.73|24743.73|24815.68|24735.68|10
1736211730000|2025-01-07 01:02:10|24816.37|24736.37|24813.39|24733.39|24816.37|24736.37|24813.39|24733.39|9
1736211740000|2025-01-07 01:02:20|24812.35|24732.35|24804.58|24724.58|24812.8|24732.8|24804.58|24724.58|10
1736211750000|2025-01-07 01:02:30|24804.4|24724.4|24801.19|24721.19|24804.4|24724.4|24801.13|24721.13|10
1736211760000|2025-01-07 01:02:40|24801.1|24721.1|24797.51|24717.51|24801.1|24721.1|24797.51|24717.51|10
1736211770000|2025-01-07 01:02:50|24796.47|24716.47|24793.24|24713.24|24796.47|24716.47|24793.24|24713.24|10
1736211780000|2025-01-07 01:03:00|24793.6|24713.6|24794.32|24714.32|24794.44|24714.44|24792.96|24712.96|10
1736211790000|2025-01-07 01:03:10|24794.12|24714.12|24792.84|24712.84|24794.12|24714.12|24792.84|24712.84|10
1736211800000|2025-01-07 01:03:20|24792.69|24712.69|24788.6|24708.6|24792.98|24712.98|24788.6|24708.6|10
1736211810000|2025-01-07 01:03:30|24788.32|24708.32|24785.25|24705.25|24788.32|24708.32|24785.25|24705.25|10
1736211820000|2025-01-07 01:03:40|24783.84|24703.84|24780.56|24700.56|24783.84|24703.84|24780.56|24700.56|9
1736211830000|2025-01-07 01:03:50|24780.31|24700.31|24770.89|24690.89|24780.31|24700.31|24770.89|24690.89|10
1736211840000|2025-01-07 01:04:00|24769.89|24689.89|24774.59|24694.59|24774.59|24694.59|24769.31|24689.31|10
1736211850000|2025-01-07 01:04:10|24774.73|24694.73|24778.81|24698.81|24778.81|24698.81|24774.73|24694.73|10
1736211860000|2025-01-07 01:04:20|24778.55|24698.55|24779.97|24699.97|24780.21|24700.21|24778.55|24698.55|10
1736211870000|2025-01-07 01:04:30|24780.18|24700.18|24782.75|24702.75|24783.23|24703.23|24780.18|24700.18|9
1736211880000|2025-01-07 01:04:40|24782.71|24702.71|24782.38|24702.38|24783.38|24703.38|24782.09|24702.09|10
1736211890000|2025-01-07 01:04:50|24782.69|24702.69|24782.42|24702.42|24782.82|24702.82|24782.42|24702.42|10
1736211900000|2025-01-07 01:05:00|24782.27|24702.27|24776.64|24696.64|24782.27|24702.27|24776.64|24696.64|10
1736211910000|2025-01-07 01:05:10|24774.14|24694.14|24770.88|24690.88|24774.14|24694.14|24770.88|24690.88|10
1736211920000|2025-01-07 01:05:20|24770.8|24690.8|24770.45|24690.45|24770.8|24690.8|24769.32|24689.32|9
1736211930000|2025-01-07 01:05:30|24770.71|24690.71|24771.83|24691.83|24771.98|24691.98|24770.71|24690.71|10
1736211940000|2025-01-07 01:05:40|24772.51|24692.51|24774.34|24694.34|24775.39|24695.39|24772.51|24692.51|10
1736211950000|2025-01-07 01:05:50|24774.29|24694.29|24775.05|24695.05|24775.05|24695.05|24773.58|24693.58|10
1736211960000|2025-01-07 01:06:00|24775.42|24695.42|24774.83|24694.83|24776.06|24696.06|24774.83|24694.83|10
1736211970000|2025-01-07 01:06:10|24774.82|24694.82|24775.23|24695.23|24775.4|24695.4|24774.14|24694.14|9
1736211980000|2025-01-07 01:06:20|24776.02|24696.02|24780.22|24700.22|24780.22|24700.22|24776.02|24696.02|10
1736211990000|2025-01-07 01:06:30|24783.69|24703.69|24787.84|24707.84|24787.84|24707.84|24783.69|24703.69|10
1736212000000|2025-01-07 01:06:40|24788.61|24708.61|24789.68|24709.68|24789.68|24709.68|24788.39|24708.39|10
1736212010000|2025-01-07 01:06:50|24789.65|24709.65|24794.9|24714.9|24794.9|24714.9|24789.65|24709.65|10
1736212020000|2025-01-07 01:07:00|24796.77|24716.77|24801.1|24721.1|24801.1|24721.1|24796.77|24716.77|10
1736212030000|2025-01-07 01:07:10|24801.59|24721.59|24803|24723|24804.44|24724.44|24801.59|24721.59|10
1736212040000|2025-01-07 01:07:20|24802.64|24722.64|24798.19|24718.19|24802.64|24722.64|24798.17|24718.17|10
1736212050000|2025-01-07 01:07:30|24798.01|24718.01|24798.43|24718.43|24798.43|24718.43|24797.22|24717.22|9
1736212060000|2025-01-07 01:07:40|24798.4|24718.4|24798.13|24718.13|24799.29|24719.29|24798.13|24718.13|9
1736212070000|2025-01-07 01:07:50|24798.21|24718.21|24797.33|24717.33|24798.61|24718.61|24797.33|24717.33|9
1736212080000|2025-01-07 01:08:00|24797.01|24717.01|24795.58|24715.58|24797.23|24717.23|24795.58|24715.58|10
1736212090000|2025-01-07 01:08:10|24796.31|24716.31|24792.26|24712.26|24796.34|24716.34|24792.26|24712.26|10
1736212100000|2025-01-07 01:08:20|24792.32|24712.32|24798|24718|24798|24718|24792.31|24712.31|10
1736212110000|2025-01-07 01:08:30|24798.57|24718.57|24797.87|24717.87|24799.08|24719.08|24797.83|24717.83|10
1736212120000|2025-01-07 01:08:40|24797.82|24717.82|24794.82|24714.82|24797.82|24717.82|24794.82|24714.82|10
1736212130000|2025-01-07 01:08:50|24792.68|24712.68|24790.94|24710.94|24792.68|24712.68|24790.94|24710.94|10
1736212140000|2025-01-07 01:09:00|24790.98|24710.98|24790.84|24710.84|24791.14|24711.14|24790.84|24710.84|10
1736212150000|2025-01-07 01:09:10|24789.74|24709.74|24789.18|24709.18|24789.74|24709.74|24788.28|24708.28|10
1736212160000|2025-01-07 01:09:20|24788.88|24708.88|24788.63|24708.63|24788.95|24708.95|24788.63|24708.63|10
1736212170000|2025-01-07 01:09:30|24789.01|24709.01|24788.63|24708.63|24789.96|24709.96|24788.33|24708.33|10
1736212180000|2025-01-07 01:09:40|24788.68|24708.68|24790.25|24710.25|24790.43|24710.43|24788.68|24708.68|10
1736212190000|2025-01-07 01:09:50|24788.83|24708.83|24787.8|24707.8|24788.83|24708.83|24787.69|24707.69|9
1736212200000|2025-01-07 01:10:00|24787.6|24707.6|24787|24707|24787.67|24707.67|24786.91|24706.91|10
1736212210000|2025-01-07 01:10:10|24786.95|24706.95|24788.39|24708.39|24788.39|24708.39|24786.52|24706.52|9
1736212220000|2025-01-07 01:10:20|24788.29|24708.29|24789.46|24709.46|24789.46|24709.46|24788.29|24708.29|10
1736212230000|2025-01-07 01:10:30|24790.26|24710.26|24791.81|24711.81|24791.81|24711.81|24790.13|24710.13|9
1736212240000|2025-01-07 01:10:40|24791.59|24711.59|24789.54|24709.54|24791.59|24711.59|24789.54|24709.54|9
1736212250000|2025-01-07 01:10:50|24789.3|24709.3|24787.18|24707.18|24789.3|24709.3|24787.18|24707.18|9
1736212260000|2025-01-07 01:11:00|24786.74|24706.74|24787.44|24707.44|24787.44|24707.44|24785.97|24705.97|10
1736212270000|2025-01-07 01:11:10|24786.95|24706.95|24787.51|24707.51|24787.96|24707.96|24786.95|24706.95|10
1736212280000|2025-01-07 01:11:20|24787.33|24707.33|24789.17|24709.17|24789.27|24709.27|24786.29|24706.29|10
1736212290000|2025-01-07 01:11:30|24789.14|24709.14|24788.5|24708.5|24789.24|24709.24|24788.18|24708.18|10
1736212300000|2025-01-07 01:11:40|24788.88|24708.88|24790.4|24710.4|24791.15|24711.15|24788.72|24708.72|10
1736212310000|2025-01-07 01:11:50|24790.39|24710.39|24790.96|24710.96|24791.02|24711.02|24790.33|24710.33|10
1736212320000|2025-01-07 01:12:00|24791.01|24711.01|24791.23|24711.23|24791.69|24711.69|24790.97|24710.97|10
1736212330000|2025-01-07 01:12:10|24791.25|24711.25|24792.11|24712.11|24792.83|24712.83|24791.25|24711.25|10
1736212340000|2025-01-07 01:12:20|24792.49|24712.49|24793.63|24713.63|24793.7|24713.7|24792.49|24712.49|10
1736212350000|2025-01-07 01:12:30|24793.67|24713.67|24791.8|24711.8|24793.67|24713.67|24791.8|24711.8|10
1736212360000|2025-01-07 01:12:40|24791.79|24711.79|24792.6|24712.6|24792.67|24712.67|24791.79|24711.79|9
1736212370000|2025-01-07 01:12:50|24792.49|24712.49|24792.74|24712.74|24793.43|24713.43|24792.45|24712.45|10
1736212380000|2025-01-07 01:13:00|24792.17|24712.17|24788.91|24708.91|24792.17|24712.17|24788.91|24708.91|9
1736212390000|2025-01-07 01:13:10|24789.37|24709.37|24792.28|24712.28|24792.28|24712.28|24789.29|24709.29|10
1736212400000|2025-01-07 01:13:20|24791.11|24711.11|24792.06|24712.06|24792.06|24712.06|24791.11|24711.11|10
1736212410000|2025-01-07 01:13:30|24792.13|24712.13|24792.33|24712.33|24792.34|24712.34|24792.03|24712.03|9
1736212420000|2025-01-07 01:13:40|24793.45|24713.45|24793.41|24713.41|24793.46|24713.46|24793.28|24713.28|8
1736212430000|2025-01-07 01:13:50|24793.35|24713.35|24792.53|24712.53|24793.35|24713.35|24792.48|24712.48|10
1736212440000|2025-01-07 01:14:00|24792.5|24712.5|24793.62|24713.62|24793.62|24713.62|24792.5|24712.5|10
1736212450000|2025-01-07 01:14:10|24793.69|24713.69|24795.3|24715.3|24795.3|24715.3|24793.69|24713.69|10
1736212460000|2025-01-07 01:14:20|24795.35|24715.35|24797.06|24717.06|24797.06|24717.06|24795.35|24715.35|10
1736212470000|2025-01-07 01:14:30|24796.96|24716.96|24795.5|24715.5|24796.96|24716.96|24795.5|24715.5|8
1736212480000|2025-01-07 01:14:40|24794.89|24714.89|24794.13|24714.13|24794.89|24714.89|24793.79|24713.79|8
1736212490000|2025-01-07 01:14:50|24794.5|24714.5|24794.56|24714.56|24795.05|24715.05|24794.36|24714.36|10
1736212500000|2025-01-07 01:15:00|24794.58|24714.58|24797.15|24717.15|24797.15|24717.15|24794.42|24714.42|10
1736212510000|2025-01-07 01:15:10|24797.16|24717.16|24800.95|24720.95|24800.95|24720.95|24797.16|24717.16|10
1736212520000|2025-01-07 01:15:20|24802.17|24722.17|24805.61|24725.61|24805.61|24725.61|24802.17|24722.17|10
1736212530000|2025-01-07 01:15:30|24806.1|24726.1|24806.42|24726.42|24809.43|24729.43|24806.1|24726.1|10
1736212540000|2025-01-07 01:15:40|24806.31|24726.31|24806.26|24726.26|24806.43|24726.43|24805.74|24725.74|10
1736212550000|2025-01-07 01:15:50|24806.28|24726.28|24806.8|24726.8|24806.82|24726.82|24806.28|24726.28|9
1736212560000|2025-01-07 01:16:00|24806.55|24726.55|24808.15|24728.15|24808.15|24728.15|24806.55|24726.55|9
1736212570000|2025-01-07 01:16:10|24809.11|24729.11|24811.08|24731.08|24811.08|24731.08|24809.11|24729.11|10
1736212580000|2025-01-07 01:16:20|24811.09|24731.09|24810.69|24730.69|24811.25|24731.25|24810.69|24730.69|10
1736212590000|2025-01-07 01:16:30|24811.1|24731.1|24816.22|24736.22|24816.22|24736.22|24811.1|24731.1|10
1736212600000|2025-01-07 01:16:40|24816.69|24736.69|24819.16|24739.16|24819.16|24739.16|24816.69|24736.69|9
1736212610000|2025-01-07 01:16:50|24819.61|24739.61|24820.57|24740.57|24820.79|24740.79|24819.5|24739.5|10
1736212620000|2025-01-07 01:17:00|24819.87|24739.87|24819.59|24739.59|24820.69|24740.69|24819.59|24739.59|10
1736212630000|2025-01-07 01:17:10|24819.67|24739.67|24818.53|24738.53|24819.67|24739.67|24818.43|24738.43|10
1736212640000|2025-01-07 01:17:20|24818.5|24738.5|24820.05|24740.05|24821.19|24741.19|24818.5|24738.5|10
1736212650000|2025-01-07 01:17:30|24819.68|24739.68|24818.91|24738.91|24819.78|24739.78|24818.91|24738.91|10
1736212660000|2025-01-07 01:17:40|24818.95|24738.95|24822.45|24742.45|24822.45|24742.45|24818.95|24738.95|10
1736212670000|2025-01-07 01:17:50|24822.66|24742.66|24826.27|24746.27|24826.27|24746.27|24822.55|24742.55|10
1736212680000|2025-01-07 01:18:00|24826.38|24746.38|24825.72|24745.72|24826.95|24746.95|24825.72|24745.72|10
1736212690000|2025-01-07 01:18:10|24825.35|24745.35|24825.47|24745.47|24825.68|24745.68|24825.13|24745.13|10
1736212700000|2025-01-07 01:18:20|24826.77|24746.77|24827.48|24747.48|24827.53|24747.53|24826.33|24746.33|10
1736212710000|2025-01-07 01:18:30|24827.76|24747.76|24827.43|24747.43|24827.76|24747.76|24827.07|24747.07|10
1736212720000|2025-01-07 01:18:40|24827.35|24747.35|24828.34|24748.34|24828.53|24748.53|24827.35|24747.35|10
1736212730000|2025-01-07 01:18:50|24829.77|24749.77|24828.04|24748.04|24829.77|24749.77|24827.43|24747.43|10
1736212740000|2025-01-07 01:19:00|24828.26|24748.26|24827.59|24747.59|24828.28|24748.28|24827.59|24747.59|10
1736212750000|2025-01-07 01:19:10|24827.41|24747.41|24825.31|24745.31|24827.41|24747.41|24825.31|24745.31|8
1736212760000|2025-01-07 01:19:20|24825.07|24745.07|24825.34|24745.34|24825.34|24745.34|24824.16|24744.16|9
1736212770000|2025-01-07 01:19:30|24825.91|24745.91|24826.62|24746.62|24826.62|24746.62|24825.06|24745.06|10
1736212780000|2025-01-07 01:19:40|24826.65|24746.65|24828.68|24748.68|24828.68|24748.68|24826.65|24746.65|10
1736212790000|2025-01-07 01:19:50|24828.87|24748.87|24830.05|24750.05|24830.49|24750.49|24828.87|24748.87|10
1736212800000|2025-01-07 01:20:00|24830.28|24750.28|24831.01|24751.01|24831.05|24751.05|24830.28|24750.28|10
1736212810000|2025-01-07 01:20:10|24831.37|24751.37|24834.86|24754.86|24835.06|24755.06|24831.37|24751.37|10
1736212820000|2025-01-07 01:20:20|24835.07|24755.07|24835.91|24755.91|24837.8|24757.8|24835.07|24755.07|10
1736212830000|2025-01-07 01:20:30|24835.22|24755.22|24830|24750|24835.22|24755.22|24830|24750|10
1736212840000|2025-01-07 01:20:40|24829.7|24749.7|24828.68|24748.68|24829.75|24749.75|24828.68|24748.68|10
1736212850000|2025-01-07 01:20:50|24828.93|24748.93|24830.24|24750.24|24830.33|24750.33|24828.21|24748.21|10
1736212860000|2025-01-07 01:21:00|24830.09|24750.09|24831.84|24751.84|24831.84|24751.84|24829.9|24749.9|10
1736212870000|2025-01-07 01:21:10|24831.94|24751.94|24829.85|24749.85|24831.94|24751.94|24829.82|24749.82|9
1736212880000|2025-01-07 01:21:20|24830.21|24750.21|24833.52|24753.52|24833.52|24753.52|24830.21|24750.21|9
1736212890000|2025-01-07 01:21:30|24833.53|24753.53|24836.19|24756.19|24836.28|24756.28|24833.53|24753.53|10
1736212900000|2025-01-07 01:21:40|24836.66|24756.66|24841.76|24761.76|24841.93|24761.93|24836.66|24756.66|10
1736212910000|2025-01-07 01:21:50|24841.54|24761.54|24841.05|24761.05|24841.54|24761.54|24840.42|24760.42|10
1736212920000|2025-01-07 01:22:00|24841.32|24761.32|24843.16|24763.16|24843.16|24763.16|24841.32|24761.32|9
1736212930000|2025-01-07 01:22:10|24842.23|24762.23|24842.09|24762.09|24842.23|24762.23|24841.62|24761.62|10
1736212940000|2025-01-07 01:22:20|24842.05|24762.05|24843.81|24763.81|24843.81|24763.81|24841.98|24761.98|10
1736212950000|2025-01-07 01:22:30|24843.79|24763.79|24845.68|24765.68|24845.68|24765.68|24843.6|24763.6|9
1736212960000|2025-01-07 01:22:40|24845.97|24765.97|24846.62|24766.62|24847.03|24767.03|24845.85|24765.85|10
1736212970000|2025-01-07 01:22:50|24847.77|24767.77|24848.23|24768.23|24848.76|24768.76|24847.77|24767.77|10
1736212980000|2025-01-07 01:23:00|24849.05|24769.05|24847.34|24767.34|24849.05|24769.05|24847.02|24767.02|10
1736212990000|2025-01-07 01:23:10|24847.37|24767.37|24845.15|24765.15|24847.37|24767.37|24845.15|24765.15|9
1736213000000|2025-01-07 01:23:20|24844.81|24764.81|24846.89|24766.89|24846.89|24766.89|24844.36|24764.36|10
1736213010000|2025-01-07 01:23:30|24846.23|24766.23|24846.15|24766.15|24846.83|24766.83|24846.15|24766.15|10
1736213020000|2025-01-07 01:23:40|24846.21|24766.21|24845.81|24765.81|24847.17|24767.17|24845.67|24765.67|9
1736213030000|2025-01-07 01:23:50|24845.87|24765.87|24847.56|24767.56|24847.94|24767.94|24845.75|24765.75|10
1736213040000|2025-01-07 01:24:00|24847.88|24767.88|24849.65|24769.65|24851.18|24771.18|24847.88|24767.88|10
1736213050000|2025-01-07 01:24:10|24849.84|24769.84|24855|24775|24855|24775|24849.84|24769.84|10
1736213060000|2025-01-07 01:24:20|24854.88|24774.88|24856.12|24776.12|24856.24|24776.24|24854.88|24774.88|10
1736213070000|2025-01-07 01:24:30|24856.19|24776.19|24857.26|24777.26|24857.26|24777.26|24856.13|24776.13|10
1736213080000|2025-01-07 01:24:40|24857.25|24777.25|24858.15|24778.15|24859.15|24779.15|24857.25|24777.25|10
1736213090000|2025-01-07 01:24:50|24858.37|24778.37|24857.18|24777.18|24858.37|24778.37|24856.72|24776.72|10
1736213100000|2025-01-07 01:25:00|24857.17|24777.17|24857.75|24777.75|24857.75|24777.75|24857.17|24777.17|10
1736213110000|2025-01-07 01:25:10|24857.82|24777.82|24859.37|24779.37|24860.78|24780.78|24857.82|24777.82|10
1736213120000|2025-01-07 01:25:20|24859.4|24779.4|24859.04|24779.04|24859.4|24779.4|24858.91|24778.91|10
1736213130000|2025-01-07 01:25:30|24859.29|24779.29|24858.98|24778.98|24861.67|24781.67|24858.98|24778.98|9
1736213140000|2025-01-07 01:25:40|24858.44|24778.44|24854.17|24774.17|24858.44|24778.44|24854.17|24774.17|10
1736213150000|2025-01-07 01:25:50|24854.27|24774.27|24851.81|24771.81|24854.29|24774.29|24851.81|24771.81|9
1736213160000|2025-01-07 01:26:00|24851.98|24771.98|24850.14|24770.14|24852.35|24772.35|24850.08|24770.08|10
1736213170000|2025-01-07 01:26:10|24850.93|24770.93|24845.66|24765.66|24850.93|24770.93|24845.66|24765.66|10
1736213180000|2025-01-07 01:26:20|24846.1|24766.1|24845.27|24765.27|24846.1|24766.1|24845.23|24765.23|9
1736213190000|2025-01-07 01:26:30|24844.69|24764.69|24845.63|24765.63|24845.72|24765.72|24844.27|24764.27|8
1736213200000|2025-01-07 01:26:40|24845.44|24765.44|24845.07|24765.07|24845.57|24765.57|24844.94|24764.94|10
1736213210000|2025-01-07 01:26:50|24845.8|24765.8|24844.01|24764.01|24846.12|24766.12|24844.01|24764.01|10
1736213220000|2025-01-07 01:27:00|24843.53|24763.53|24841.79|24761.79|24843.53|24763.53|24841.79|24761.79|8
1736213230000|2025-01-07 01:27:10|24841.65|24761.65|24844.17|24764.17|24844.17|24764.17|24841.53|24761.53|10
1736213240000|2025-01-07 01:27:20|24844.36|24764.36|24844.07|24764.07|24844.46|24764.46|24843.49|24763.49|10
1736213250000|2025-01-07 01:27:30|24844.06|24764.06|24842.33|24762.33|24844.06|24764.06|24842.33|24762.33|10
1736213260000|2025-01-07 01:27:40|24841.82|24761.82|24841.53|24761.53|24842.6|24762.6|24841.49|24761.49|10
1736213270000|2025-01-07 01:27:50|24841.54|24761.54|24841.1|24761.1|24841.87|24761.87|24840.77|24760.77|10
1736213280000|2025-01-07 01:28:00|24841.05|24761.05|24841.31|24761.31|24841.52|24761.52|24840.96|24760.96|9
1736213290000|2025-01-07 01:28:10|24841.23|24761.23|24841.12|24761.12|24841.25|24761.25|24841.12|24761.12|10
1736213300000|2025-01-07 01:28:20|24840.67|24760.67|24839.5|24759.5|24840.73|24760.73|24839.5|24759.5|10
1736213310000|2025-01-07 01:28:30|24839.24|24759.24|24841.03|24761.03|24841.03|24761.03|24839.18|24759.18|9
1736213320000|2025-01-07 01:28:40|24841.88|24761.88|24842.15|24762.15|24843.38|24763.38|24841.88|24761.88|10
1736213330000|2025-01-07 01:28:50|24841.49|24761.49|24844.54|24764.54|24845|24765|24841.46|24761.46|10
1736213340000|2025-01-07 01:29:00|24844.94|24764.94|24845.5|24765.5|24845.81|24765.81|24844.94|24764.94|10
1736213350000|2025-01-07 01:29:10|24845.51|24765.51|24846.83|24766.83|24846.83|24766.83|24845.32|24765.32|10
1736213360000|2025-01-07 01:29:20|24846.43|24766.43|24844.08|24764.08|24846.43|24766.43|24844.08|24764.08|10
1736213370000|2025-01-07 01:29:30|24843.01|24763.01|24840.06|24760.06|24843.01|24763.01|24840.06|24760.06|10
1736213380000|2025-01-07 01:29:40|24840.04|24760.04|24832.72|24752.72|24840.13|24760.13|24832.72|24752.72|9
1736213390000|2025-01-07 01:29:50|24832.04|24752.04|24833.71|24753.71|24833.71|24753.71|24832.04|24752.04|10
1736213400000|2025-01-07 01:30:00|24833.63|24753.63|24832.99|24752.99|24833.63|24753.63|24831.85|24751.85|10
1736213410000|2025-01-07 01:30:10|24833.1|24753.1|24832.06|24752.06|24833.54|24753.54|24831.86|24751.86|10
1736213420000|2025-01-07 01:30:20|24832.43|24752.43|24834.08|24754.08|24834.47|24754.47|24832.43|24752.43|9
1736213430000|2025-01-07 01:30:30|24834.34|24754.34|24837.75|24757.75|24837.75|24757.75|24834.34|24754.34|10
1736213440000|2025-01-07 01:30:40|24837.81|24757.81|24837.98|24757.98|24838.67|24758.67|24837.81|24757.81|10
1736213450000|2025-01-07 01:30:50|24837.88|24757.88|24840.35|24760.35|24840.73|24760.73|24837.88|24757.88|10
1736213460000|2025-01-07 01:31:00|24840.65|24760.65|24846.94|24766.94|24846.96|24766.96|24840.65|24760.65|10
1736213470000|2025-01-07 01:31:10|24849.55|24769.55|24851.04|24771.04|24851.4|24771.4|24849.55|24769.55|10
1736213480000|2025-01-07 01:31:20|24851.07|24771.07|24849.59|24769.59|24851.32|24771.32|24849.59|24769.59|9
1736213490000|2025-01-07 01:31:30|24849.38|24769.38|24846.61|24766.61|24849.38|24769.38|24846.61|24766.61|10
1736213500000|2025-01-07 01:31:40|24846.68|24766.68|24845.54|24765.54|24846.68|24766.68|24845.41|24765.41|10
1736213510000|2025-01-07 01:31:50|24845.68|24765.68|24848.86|24768.86|24848.86|24768.86|24845.68|24765.68|10
1736213520000|2025-01-07 01:32:00|24849.34|24769.34|24851.36|24771.36|24851.36|24771.36|24849.27|24769.27|10
1736213530000|2025-01-07 01:32:10|24851.24|24771.24|24851.78|24771.78|24852.38|24772.38|24851.24|24771.24|10
1736213540000|2025-01-07 01:32:20|24852.08|24772.08|24854.63|24774.63|24854.63|24774.63|24851.9|24771.9|10
1736213550000|2025-01-07 01:32:30|24855.02|24775.02|24856.71|24776.71|24856.71|24776.71|24855.02|24775.02|10
1736213560000|2025-01-07 01:32:40|24857.65|24777.65|24862.61|24782.61|24862.61|24782.61|24857.65|24777.65|10
1736213570000|2025-01-07 01:32:50|24862.85|24782.85|24866.99|24786.99|24866.99|24786.99|24862.85|24782.85|9
1736213580000|2025-01-07 01:33:00|24867.1|24787.1|24866.04|24786.04|24867.1|24787.1|24866.04|24786.04|10
1736213590000|2025-01-07 01:33:10|24866.25|24786.25|24860.24|24780.24|24866.25|24786.25|24860.24|24780.24|10
1736213600000|2025-01-07 01:33:20|24860.12|24780.12|24859.53|24779.53|24860.12|24780.12|24859.39|24779.39|10
1736213610000|2025-01-07 01:33:30|24859.4|24779.4|24858.84|24778.84|24859.4|24779.4|24857.73|24777.73|8
1736213620000|2025-01-07 01:33:40|24858.81|24778.81|24858.23|24778.23|24859.55|24779.55|24858.23|24778.23|10
1736213630000|2025-01-07 01:33:50|24858.19|24778.19|24854.1|24774.1|24858.76|24778.76|24854.1|24774.1|10
1736213640000|2025-01-07 01:34:00|24854.02|24774.02|24852.13|24772.13|24854.02|24774.02|24851.6|24771.6|10
1736213650000|2025-01-07 01:34:10|24853.17|24773.17|24853.15|24773.15|24853.21|24773.21|24852.76|24772.76|10
1736213660000|2025-01-07 01:34:20|24853.28|24773.28|24850.54|24770.54|24853.28|24773.28|24850.54|24770.54|9
1736213670000|2025-01-07 01:34:30|24850.55|24770.55|24851.23|24771.23|24851.81|24771.81|24850.41|24770.41|10
1736213680000|2025-01-07 01:34:40|24850.53|24770.53|24846.78|24766.78|24850.76|24770.76|24846.78|24766.78|10
1736213690000|2025-01-07 01:34:50|24846.69|24766.69|24847.44|24767.44|24849.14|24769.14|24846.32|24766.32|8
1736213700000|2025-01-07 01:35:00|24847.74|24767.74|24845.21|24765.21|24847.74|24767.74|24845.21|24765.21|10
1736213710000|2025-01-07 01:35:10|24845.89|24765.89|24846.49|24766.49|24846.54|24766.54|24844.7|24764.7|10
1736213720000|2025-01-07 01:35:20|24846.67|24766.67|24848.69|24768.69|24850.28|24770.28|24846.67|24766.67|10
1736213730000|2025-01-07 01:35:30|24848.54|24768.54|24849.76|24769.76|24849.76|24769.76|24848.3|24768.3|9
1736213740000|2025-01-07 01:35:40|24850.6|24770.6|24851.32|24771.32|24851.32|24771.32|24850.6|24770.6|10
1736213750000|2025-01-07 01:35:50|24851.31|24771.31|24853.23|24773.23|24853.23|24773.23|24851.31|24771.31|10
1736213760000|2025-01-07 01:36:00|24853.04|24773.04|24853.22|24773.22|24853.57|24773.57|24852.51|24772.51|8
1736213770000|2025-01-07 01:36:10|24852.38|24772.38|24846.78|24766.78|24852.49|24772.49|24846.78|24766.78|10
1736213780000|2025-01-07 01:36:20|24844.63|24764.63|24847.98|24767.98|24847.98|24767.98|24844.63|24764.63|10
1736213790000|2025-01-07 01:36:30|24848.04|24768.04|24850.63|24770.63|24850.63|24770.63|24847.09|24767.09|10
1736213800000|2025-01-07 01:36:40|24851.19|24771.19|24853.59|24773.59|24853.84|24773.84|24851.19|24771.19|10
1736213810000|2025-01-07 01:36:50|24855.52|24775.52|24854.26|24774.26|24856.67|24776.67|24854.26|24774.26|9
1736213820000|2025-01-07 01:37:00|24854.81|24774.81|24854.28|24774.28|24856.35|24776.35|24854.28|24774.28|10
1736213830000|2025-01-07 01:37:10|24853.47|24773.47|24852.52|24772.52|24853.56|24773.56|24852.46|24772.46|10
1736213840000|2025-01-07 01:37:20|24852.72|24772.72|24851.8|24771.8|24852.72|24772.72|24851.56|24771.56|10
1736213850000|2025-01-07 01:37:30|24851.96|24771.96|24853.67|24773.67|24854.18|24774.18|24851.96|24771.96|10
1736213860000|2025-01-07 01:37:40|24853.57|24773.57|24856.14|24776.14|24856.14|24776.14|24853.05|24773.05|10
1736213870000|2025-01-07 01:37:50|24856.67|24776.67|24857.18|24777.18|24857.27|24777.27|24856.58|24776.58|10
1736213880000|2025-01-07 01:38:00|24857.14|24777.14|24855.87|24775.87|24857.14|24777.14|24855.44|24775.44|10
1736213890000|2025-01-07 01:38:10|24856.11|24776.11|24862.85|24782.85|24862.85|24782.85|24856.11|24776.11|10
1736213900000|2025-01-07 01:38:20|24861.84|24781.84|24863.04|24783.04|24863.04|24783.04|24861.27|24781.27|10
1736213910000|2025-01-07 01:38:30|24863.07|24783.07|24863.78|24783.78|24864.01|24784.01|24862.86|24782.86|9
1736213920000|2025-01-07 01:38:40|24863.4|24783.4|24863.62|24783.62|24864.09|24784.09|24863.39|24783.39|10
1736213930000|2025-01-07 01:38:50|24864.21|24784.21|24864.58|24784.58|24864.58|24784.58|24863.81|24783.81|10
1736213940000|2025-01-07 01:39:00|24864.68|24784.68|24866.42|24786.42|24866.42|24786.42|24864.68|24784.68|10
1736213950000|2025-01-07 01:39:10|24866.57|24786.57|24868.39|24788.39|24868.39|24788.39|24866.57|24786.57|10
1736213960000|2025-01-07 01:39:20|24868.49|24788.49|24868.44|24788.44|24868.79|24788.79|24867.98|24787.98|10
1736213970000|2025-01-07 01:39:30|24868.32|24788.32|24868.64|24788.64|24869.54|24789.54|24868.32|24788.32|10
1736213980000|2025-01-07 01:39:40|24868.29|24788.29|24868.55|24788.55|24868.73|24788.73|24868.25|24788.25|9
1736213990000|2025-01-07 01:39:50|24868.76|24788.76|24869.96|24789.96|24870.17|24790.17|24868.54|24788.54|10
1736214000000|2025-01-07 01:40:00|24869.98|24789.98|24869.88|24789.88|24871.33|24791.33|24869.88|24789.88|9
1736214010000|2025-01-07 01:40:10|24870.19|24790.19|24873.69|24793.69|24873.69|24793.69|24870.19|24790.19|10
1736214020000|2025-01-07 01:40:20|24874.42|24794.42|24878.74|24798.74|24878.74|24798.74|24874.42|24794.42|10
1736214030000|2025-01-07 01:40:30|24878.84|24798.84|24881.39|24801.39|24881.57|24801.57|24878.84|24798.84|10
1736214040000|2025-01-07 01:40:40|24881.24|24801.24|24884.47|24804.47|24884.47|24804.47|24881.24|24801.24|9
1736214050000|2025-01-07 01:40:50|24884.61|24804.61|24889.7|24809.7|24889.7|24809.7|24884.56|24804.56|10
1736214060000|2025-01-07 01:41:00|24888.76|24808.76|24888.07|24808.07|24889.06|24809.06|24888.07|24808.07|9
1736214070000|2025-01-07 01:41:10|24888.69|24808.69|24886.64|24806.64|24888.69|24808.69|24886.43|24806.43|10
1736214080000|2025-01-07 01:41:20|24886.5|24806.5|24884.71|24804.71|24886.5|24806.5|24884.71|24804.71|10
1736214090000|2025-01-07 01:41:30|24884.82|24804.82|24884.47|24804.47|24885.06|24805.06|24884.3|24804.3|10
1736214100000|2025-01-07 01:41:40|24884.97|24804.97|24886.15|24806.15|24886.17|24806.17|24884.97|24804.97|10
1736214110000|2025-01-07 01:41:50|24886.94|24806.94|24886.48|24806.48|24887.16|24807.16|24885.95|24805.95|10
1736214120000|2025-01-07 01:42:00|24886.71|24806.71|24886.07|24806.07|24886.71|24806.71|24886.05|24806.05|10
1736214130000|2025-01-07 01:42:10|24886.14|24806.14|24887.02|24807.02|24887.11|24807.11|24886.14|24806.14|10
1736214140000|2025-01-07 01:42:20|24887.62|24807.62|24887.5|24807.5|24887.77|24807.77|24887.09|24807.09|10
1736214150000|2025-01-07 01:42:30|24886.77|24806.77|24888.09|24808.09|24888.09|24808.09|24886.77|24806.77|10
1736214160000|2025-01-07 01:42:40|24887.54|24807.54|24887.35|24807.35|24887.54|24807.54|24886.18|24806.18|9
1736214170000|2025-01-07 01:42:50|24886.79|24806.79|24888.25|24808.25|24888.25|24808.25|24886.54|24806.54|10
1736214180000|2025-01-07 01:43:00|24888.12|24808.12|24883.46|24803.46|24888.85|24808.85|24883.46|24803.46|10
1736214190000|2025-01-07 01:43:10|24883.43|24803.43|24883.32|24803.32|24883.54|24803.54|24882.48|24802.48|10
1736214200000|2025-01-07 01:43:20|24883.61|24803.61|24883.74|24803.74|24884.09|24804.09|24883.61|24803.61|9
1736214210000|2025-01-07 01:43:30|24883.66|24803.66|24884.42|24804.42|24884.42|24804.42|24883.17|24803.17|9
1736214220000|2025-01-07 01:43:40|24884.33|24804.33|24881.6|24801.6|24884.59|24804.59|24881.27|24801.27|10
1736214230000|2025-01-07 01:43:50|24881.92|24801.92|24884.26|24804.26|24884.26|24804.26|24881.59|24801.59|8
1736214240000|2025-01-07 01:44:00|24884.38|24804.38|24885.56|24805.56|24885.61|24805.61|24883.4|24803.4|9
1736214250000|2025-01-07 01:44:10|24885.66|24805.66|24885.53|24805.53|24885.82|24805.82|24884.53|24804.53|10
1736214260000|2025-01-07 01:44:20|24885.36|24805.36|24887.69|24807.69|24887.69|24807.69|24885.36|24805.36|10
1736214270000|2025-01-07 01:44:30|24887.59|24807.59|24888.65|24808.65|24888.77|24808.77|24887.59|24807.59|9
1736214280000|2025-01-07 01:44:40|24888.07|24808.07|24885.99|24805.99|24889.06|24809.06|24885.99|24805.99|10
1736214290000|2025-01-07 01:44:50|24885.65|24805.65|24886.46|24806.46|24887|24807|24885.35|24805.35|10
1736214300000|2025-01-07 01:45:00|24886.02|24806.02|24880.53|24800.53|24886.02|24806.02|24880.53|24800.53|10
1736214310000|2025-01-07 01:45:10|24880.41|24800.41|24876.72|24796.72|24880.41|24800.41|24876.67|24796.67|10
1736214320000|2025-01-07 01:45:20|24876.83|24796.83|24874.92|24794.92|24876.84|24796.84|24874.77|24794.77|10
1736214330000|2025-01-07 01:45:30|24874.57|24794.57|24874.46|24794.46|24875.4|24795.4|24874.46|24794.46|10
1736214340000|2025-01-07 01:45:40|24873.42|24793.42|24872.48|24792.48|24873.42|24793.42|24872.11|24792.11|10
1736214350000|2025-01-07 01:45:50|24873.51|24793.51|24872.69|24792.69|24873.91|24793.91|24872.09|24792.09|10
1736214360000|2025-01-07 01:46:00|24873.14|24793.14|24875.22|24795.22|24875.22|24795.22|24872.9|24792.9|10
1736214370000|2025-01-07 01:46:10|24874.43|24794.43|24876.16|24796.16|24876.16|24796.16|24874.32|24794.32|10
1736214380000|2025-01-07 01:46:20|24876.75|24796.75|24876.03|24796.03|24876.75|24796.75|24875.52|24795.52|9
1736214390000|2025-01-07 01:46:30|24877.63|24797.63|24876.98|24796.98|24878.19|24798.19|24876.75|24796.75|10
1736214400000|2025-01-07 01:46:40|24877.14|24797.14|24877.05|24797.05|24877.28|24797.28|24875.65|24795.65|10
1736214410000|2025-01-07 01:46:50|24876.83|24796.83|24875.94|24795.94|24877.4|24797.4|24875.78|24795.78|10
1736214420000|2025-01-07 01:47:00|24876.03|24796.03|24876.22|24796.22|24876.25|24796.25|24875.2|24795.2|9
1736214430000|2025-01-07 01:47:10|24876.89|24796.89|24877.64|24797.64|24877.64|24797.64|24876.86|24796.86|10
1736214440000|2025-01-07 01:47:20|24877.63|24797.63|24879.37|24799.37|24879.38|24799.38|24877.63|24797.63|10
1736214450000|2025-01-07 01:47:30|24879.94|24799.94|24883.08|24803.08|24883.08|24803.08|24879.94|24799.94|10
1736214460000|2025-01-07 01:47:40|24883.06|24803.06|24885.39|24805.39|24885.91|24805.91|24883.06|24803.06|10
1736214470000|2025-01-07 01:47:50|24885.64|24805.64|24888.68|24808.68|24888.68|24808.68|24885.64|24805.64|10
1736214480000|2025-01-07 01:48:00|24888.53|24808.53|24887.63|24807.63|24889|24809|24887.25|24807.25|10
1736214490000|2025-01-07 01:48:10|24887.05|24807.05|24886.1|24806.1|24887.05|24807.05|24885.49|24805.49|9
1736214500000|2025-01-07 01:48:20|24886.53|24806.53|24886.9|24806.9|24886.9|24806.9|24886.02|24806.02|10
1736214510000|2025-01-07 01:48:30|24887.43|24807.43|24887.8|24807.8|24887.8|24807.8|24887.36|24807.36|9
1736214520000|2025-01-07 01:48:40|24887.79|24807.79|24888.67|24808.67|24889.66|24809.66|24887.63|24807.63|10
1736214530000|2025-01-07 01:48:50|24888.7|24808.7|24887.28|24807.28|24888.74|24808.74|24887.28|24807.28|10
1736214540000|2025-01-07 01:49:00|24887.32|24807.32|24889.91|24809.91|24889.92|24809.92|24887.32|24807.32|10
1736214550000|2025-01-07 01:49:10|24889.82|24809.82|24890|24810|24890.02|24810.02|24889.4|24809.4|10
1736214560000|2025-01-07 01:49:20|24890.53|24810.53|24889.73|24809.73|24891.12|24811.12|24889.67|24809.67|9
1736214570000|2025-01-07 01:49:30|24889.76|24809.76|24888.96|24808.96|24889.77|24809.77|24888.92|24808.92|9
1736214580000|2025-01-07 01:49:40|24888.48|24808.48|24889.3|24809.3|24889.3|24809.3|24887.33|24807.33|10
1736214590000|2025-01-07 01:49:50|24889.4|24809.4|24896.21|24816.21|24896.21|24816.21|24889.4|24809.4|10
1736214600000|2025-01-07 01:50:00|24896.39|24816.39|24900.35|24820.35|24900.42|24820.42|24896.39|24816.39|10
1736214610000|2025-01-07 01:50:10|24903.11|24823.11|24905.2|24825.2|24905.2|24825.2|24903.04|24823.04|10
1736214620000|2025-01-07 01:50:20|24905.45|24825.45|24909.2|24829.2|24909.2|24829.2|24905.45|24825.45|10
1736214630000|2025-01-07 01:50:30|24912.81|24832.81|24914.67|24834.67|24914.67|24834.67|24912.81|24832.81|10
1736214640000|2025-01-07 01:50:40|24914.94|24834.94|24914.79|24834.79|24915.5|24835.5|24914.27|24834.27|10
1736214650000|2025-01-07 01:50:50|24914.78|24834.78|24913.08|24833.08|24914.78|24834.78|24913.08|24833.08|10
1736214660000|2025-01-07 01:51:00|24913.11|24833.11|24912.69|24832.69|24915.64|24835.64|24912.64|24832.64|10
1736214670000|2025-01-07 01:51:10|24912.83|24832.83|24916.79|24836.79|24916.79|24836.79|24912.83|24832.83|10
1736214680000|2025-01-07 01:51:20|24917.54|24837.54|24917.22|24837.22|24918.47|24838.47|24916.64|24836.64|10
1736214690000|2025-01-07 01:51:30|24917.13|24837.13|24921.89|24841.89|24921.89|24841.89|24917.13|24837.13|10
1736214700000|2025-01-07 01:51:40|24921.87|24841.87|24922.68|24842.68|24922.68|24842.68|24921.24|24841.24|10
1736214710000|2025-01-07 01:51:50|24922.7|24842.7|24919.47|24839.47|24922.86|24842.86|24919.47|24839.47|9
1736214720000|2025-01-07 01:52:00|24919.42|24839.42|24919.75|24839.75|24920.26|24840.26|24919.42|24839.42|10
1736214730000|2025-01-07 01:52:10|24919.79|24839.79|24918.7|24838.7|24919.92|24839.92|24918.23|24838.23|9
1736214740000|2025-01-07 01:52:20|24918.74|24838.74|24917.91|24837.91|24919.74|24839.74|24917.91|24837.91|9
1736214750000|2025-01-07 01:52:30|24917.29|24837.29|24917.39|24837.39|24918.04|24838.04|24917.29|24837.29|9
1736214760000|2025-01-07 01:52:40|24917.32|24837.32|24917.22|24837.22|24917.32|24837.32|24917.01|24837.01|9
1736214770000|2025-01-07 01:52:50|24917.63|24837.63|24919.5|24839.5|24919.5|24839.5|24917.63|24837.63|9
1736214780000|2025-01-07 01:53:00|24919.22|24839.22|24921.68|24841.68|24921.68|24841.68|24918.99|24838.99|8
1736214790000|2025-01-07 01:53:10|24922.1|24842.1|24922.14|24842.14|24922.74|24842.74|24921.76|24841.76|9
1736214800000|2025-01-07 01:53:20|24922.03|24842.03|24922.67|24842.67|24922.82|24842.82|24922.03|24842.03|9
1736214810000|2025-01-07 01:53:30|24923.19|24843.19|24922.24|24842.24|24923.19|24843.19|24922.24|24842.24|10
1736214820000|2025-01-07 01:53:40|24922.23|24842.23|24921.37|24841.37|24922.66|24842.66|24921.37|24841.37|10
1736214830000|2025-01-07 01:53:50|24920.59|24840.59|24919.1|24839.1|24920.62|24840.62|24919.1|24839.1|9
1736214840000|2025-01-07 01:54:00|24919.18|24839.18|24918.23|24838.23|24919.31|24839.31|24917.78|24837.78|10
1736214850000|2025-01-07 01:54:10|24917.9|24837.9|24915.72|24835.72|24918.09|24838.09|24915.4|24835.4|10
1736214860000|2025-01-07 01:54:20|24915.52|24835.52|24915.04|24835.04|24915.61|24835.61|24914.69|24834.69|10
1736214870000|2025-01-07 01:54:30|24915.12|24835.12|24916.27|24836.27|24916.27|24836.27|24914.98|24834.98|10
1736214880000|2025-01-07 01:54:40|24916.29|24836.29|24911.74|24831.74|24916.29|24836.29|24911.74|24831.74|10
1736214890000|2025-01-07 01:54:50|24911.42|24831.42|24916.04|24836.04|24916.04|24836.04|24911.42|24831.42|10
1736214900000|2025-01-07 01:55:00|24916.1|24836.1|24923.26|24843.26|24923.26|24843.26|24915.87|24835.87|10
1736214910000|2025-01-07 01:55:10|24923.13|24843.13|24920.79|24840.79|24923.13|24843.13|24920.46|24840.46|10
1736214920000|2025-01-07 01:55:20|24920.68|24840.68|24914.85|24834.85|24920.68|24840.68|24914.85|24834.85|10
1736214930000|2025-01-07 01:55:30|24913.72|24833.72|24913.48|24833.48|24914.56|24834.56|24913.44|24833.44|10
1736214940000|2025-01-07 01:55:40|24911.53|24831.53|24909.73|24829.73|24911.53|24831.53|24909.7|24829.7|10
1736214950000|2025-01-07 01:55:50|24909.85|24829.85|24908.14|24828.14|24909.92|24829.92|24908.14|24828.14|10
1736214960000|2025-01-07 01:56:00|24908.09|24828.09|24903.13|24823.13|24908.28|24828.28|24902.35|24822.35|10
1736214970000|2025-01-07 01:56:10|24901.98|24821.98|24899.57|24819.57|24901.98|24821.98|24898.85|24818.85|10
1736214980000|2025-01-07 01:56:20|24898.81|24818.81|24899.14|24819.14|24899.35|24819.35|24898.5|24818.5|9
1736214990000|2025-01-07 01:56:30|24898.9|24818.9|24897.1|24817.1|24898.97|24818.97|24896.64|24816.64|10
1736215000000|2025-01-07 01:56:40|24897.21|24817.21|24893.57|24813.57|24897.21|24817.21|24893.57|24813.57|10
1736215010000|2025-01-07 01:56:50|24893.41|24813.41|24894.22|24814.22|24894.31|24814.31|24893.41|24813.41|10
1736215020000|2025-01-07 01:57:00|24894.14|24814.14|24895.58|24815.58|24895.74|24815.74|24893.94|24813.94|10
1736215030000|2025-01-07 01:57:10|24895.66|24815.66|24894.29|24814.29|24895.66|24815.66|24894.05|24814.05|10
1736215040000|2025-01-07 01:57:20|24894.31|24814.31|24896.55|24816.55|24896.55|24816.55|24894.31|24814.31|10
1736215050000|2025-01-07 01:57:30|24896.59|24816.59|24897.14|24817.14|24897.14|24817.14|24896.18|24816.18|10
1736215060000|2025-01-07 01:57:40|24896.94|24816.94|24898.14|24818.14|24898.56|24818.56|24896.94|24816.94|10
1736215070000|2025-01-07 01:57:50|24899.37|24819.37|24899.55|24819.55|24899.55|24819.55|24899.11|24819.11|8
1736215080000|2025-01-07 01:58:00|24899.58|24819.58|24904.49|24824.49|24904.49|24824.49|24899.26|24819.26|10
1736215090000|2025-01-07 01:58:10|24904.34|24824.34|24908.42|24828.42|24908.44|24828.44|24904.34|24824.34|10
1736215100000|2025-01-07 01:58:20|24908.08|24828.08|24910.03|24830.03|24910.03|24830.03|24907.86|24827.86|10
1736215110000|2025-01-07 01:58:30|24910.39|24830.39|24912.05|24832.05|24912.17|24832.17|24910.3|24830.3|10
1736215120000|2025-01-07 01:58:40|24912.53|24832.53|24911.06|24831.06|24912.53|24832.53|24911.06|24831.06|9
1736215130000|2025-01-07 01:58:50|24910.93|24830.93|24909.95|24829.95|24911.1|24831.1|24909.95|24829.95|10
1736215140000|2025-01-07 01:59:00|24909.98|24829.98|24910.1|24830.1|24910.65|24830.65|24909.35|24829.35|10
1736215150000|2025-01-07 01:59:10|24910.29|24830.29|24911.23|24831.23|24911.93|24831.93|24910.29|24830.29|10
1736215160000|2025-01-07 01:59:20|24911.22|24831.22|24913.76|24833.76|24913.76|24833.76|24911.22|24831.22|10
1736215170000|2025-01-07 01:59:30|24914.07|24834.07|24914.31|24834.31|24914.53|24834.53|24913.87|24833.87|10
1736215180000|2025-01-07 01:59:40|24914.56|24834.56|24912.54|24832.54|24914.93|24834.93|24911.55|24831.55|10
1736215190000|2025-01-07 01:59:50|24912.68|24832.68|24912.59|24832.59|24913.24|24833.24|24912.08|24832.08|10
1736215200000|2025-01-07 02:00:00|24911.93|24831.93|24916.2|24836.2|24916.2|24836.2|24911.93|24831.93|10
1736215210000|2025-01-07 02:00:10|24916.38|24836.38|24917.53|24837.53|24917.63|24837.63|24916.34|24836.34|10
1736215220000|2025-01-07 02:00:20|24919.21|24839.21|24920.67|24840.67|24920.67|24840.67|24918.28|24838.28|10
1736215230000|2025-01-07 02:00:30|24920.48|24840.48|24924.27|24844.27|24924.27|24844.27|24920.48|24840.48|10
1736215240000|2025-01-07 02:00:40|24924.23|24844.23|24927.59|24847.59|24927.77|24847.77|24924.23|24844.23|10
1736215250000|2025-01-07 02:00:50|24927.58|24847.58|24922.5|24842.5|24927.74|24847.74|24922.5|24842.5|10
1736215260000|2025-01-07 02:01:00|24922.38|24842.38|24924.19|24844.19|24924.19|24844.19|24922.38|24842.38|10
1736215270000|2025-01-07 02:01:10|24923.99|24843.99|24923.55|24843.55|24923.99|24843.99|24921.98|24841.98|10
1736215280000|2025-01-07 02:01:20|24923.24|24843.24|24921.84|24841.84|24923.24|24843.24|24921.33|24841.33|9
1736215290000|2025-01-07 02:01:30|24921.78|24841.78|24918.9|24838.9|24922.21|24842.21|24918.9|24838.9|10
1736215300000|2025-01-07 02:01:40|24918.34|24838.34|24917.04|24837.04|24918.34|24838.34|24916.74|24836.74|10
1736215310000|2025-01-07 02:01:50|24917.2|24837.2|24918.14|24838.14|24918.2|24838.2|24917.15|24837.15|10
1736215320000|2025-01-07 02:02:00|24918.02|24838.02|24920.58|24840.58|24921.17|24841.17|24917.71|24837.71|10
1736215330000|2025-01-07 02:02:10|24921.74|24841.74|24922.46|24842.46|24922.54|24842.54|24921.62|24841.62|10
1736215340000|2025-01-07 02:02:20|24922.43|24842.43|24917.72|24837.72|24922.43|24842.43|24916.6|24836.6|10
1736215350000|2025-01-07 02:02:30|24917.67|24837.67|24916.41|24836.41|24918.5|24838.5|24916.41|24836.41|10
1736215360000|2025-01-07 02:02:40|24915.63|24835.63|24913.87|24833.87|24915.63|24835.63|24913.87|24833.87|10
1736215370000|2025-01-07 02:02:50|24914.19|24834.19|24915.4|24835.4|24915.65|24835.65|24914.19|24834.19|10
1736215380000|2025-01-07 02:03:00|24915.95|24835.95|24920.63|24840.63|24920.84|24840.84|24915.95|24835.95|10
1736215390000|2025-01-07 02:03:10|24920.91|24840.91|24922.71|24842.71|24922.71|24842.71|24920.91|24840.91|10
1736215400000|2025-01-07 02:03:20|24922.93|24842.93|24921.6|24841.6|24923.28|24843.28|24921.6|24841.6|9
1736215410000|2025-01-07 02:03:30|24921.26|24841.26|24922.21|24842.21|24922.21|24842.21|24921.07|24841.07|10
1736215420000|2025-01-07 02:03:40|24921.76|24841.76|24921.5|24841.5|24921.76|24841.76|24920.17|24840.17|10
1736215430000|2025-01-07 02:03:50|24921.43|24841.43|24919.45|24839.45|24921.44|24841.44|24919.45|24839.45|10
1736215440000|2025-01-07 02:04:00|24917.87|24837.87|24918.33|24838.33|24918.33|24838.33|24916.98|24836.98|7
1736215450000|2025-01-07 02:04:10|24918.52|24838.52|24911.94|24831.94|24918.76|24838.76|24911.94|24831.94|8
1736215460000|2025-01-07 02:04:20|24911.95|24831.95|24914.1|24834.1|24914.72|24834.72|24911.95|24831.95|10
1736215470000|2025-01-07 02:04:30|24914.21|24834.21|24915.27|24835.27|24915.49|24835.49|24914.21|24834.21|10
1736215480000|2025-01-07 02:04:40|24915.26|24835.26|24914.16|24834.16|24915.26|24835.26|24914.16|24834.16|10
1736215490000|2025-01-07 02:04:50|24914.26|24834.26|24909.54|24829.54|24914.26|24834.26|24909.54|24829.54|10
1736215500000|2025-01-07 02:05:00|24909.37|24829.37|24903.43|24823.43|24909.8|24829.8|24903.43|24823.43|10
1736215510000|2025-01-07 02:05:10|24901.85|24821.85|24894.3|24814.3|24901.85|24821.85|24894.3|24814.3|10
1736215520000|2025-01-07 02:05:20|24890.11|24810.11|24890.74|24810.74|24891.59|24811.59|24888.31|24808.31|10
1736215530000|2025-01-07 02:05:30|24891.21|24811.21|24888.48|24808.48|24891.21|24811.21|24887.11|24807.11|10
1736215540000|2025-01-07 02:05:40|24890.34|24810.34|24892.37|24812.37|24892.68|24812.68|24890.34|24810.34|10
1736215550000|2025-01-07 02:05:50|24892.96|24812.96|24891.65|24811.65|24893.01|24813.01|24891.65|24811.65|10
1736215560000|2025-01-07 02:06:00|24891.85|24811.85|24887.47|24807.47|24891.85|24811.85|24887.47|24807.47|10
1736215570000|2025-01-07 02:06:10|24890.05|24810.05|24884.46|24804.46|24890.25|24810.25|24884.46|24804.46|10
1736215580000|2025-01-07 02:06:20|24884.15|24804.15|24882.92|24802.92|24885.02|24805.02|24882.92|24802.92|10
1736215590000|2025-01-07 02:06:30|24882.86|24802.86|24881.35|24801.35|24882.86|24802.86|24880.47|24800.47|10
1736215600000|2025-01-07 02:06:40|24881|24801|24879.6|24799.6|24881|24801|24877.69|24797.69|10
1736215610000|2025-01-07 02:06:50|24879.5|24799.5|24880.04|24800.04|24880.23|24800.23|24878.65|24798.65|10
1736215620000|2025-01-07 02:07:00|24879.78|24799.78|24885.07|24805.07|24885.07|24805.07|24879.78|24799.78|10
1736215630000|2025-01-07 02:07:10|24885.05|24805.05|24880.61|24800.61|24885.11|24805.11|24880.61|24800.61|10
1736215640000|2025-01-07 02:07:20|24880.48|24800.48|24883.32|24803.32|24883.32|24803.32|24879.89|24799.89|10
1736215650000|2025-01-07 02:07:30|24883.58|24803.58|24885.06|24805.06|24885.06|24805.06|24883.58|24803.58|10
1736215660000|2025-01-07 02:07:40|24885.07|24805.07|24887.17|24807.17|24887.74|24807.74|24885.07|24805.07|8
1736215670000|2025-01-07 02:07:50|24887.11|24807.11|24887.42|24807.42|24887.42|24807.42|24886.74|24806.74|10
1736215680000|2025-01-07 02:08:00|24887.69|24807.69|24889.16|24809.16|24889.35|24809.35|24887.68|24807.68|10
1736215690000|2025-01-07 02:08:10|24888.26|24808.26|24890.49|24810.49|24890.49|24810.49|24887.6|24807.6|9
1736215700000|2025-01-07 02:08:20|24891.34|24811.34|24889.18|24809.18|24891.34|24811.34|24889.18|24809.18|10
1736215710000|2025-01-07 02:08:30|24888.59|24808.59|24886.43|24806.43|24888.79|24808.79|24886.43|24806.43|10
1736215720000|2025-01-07 02:08:40|24886.38|24806.38|24888.33|24808.33|24888.33|24808.33|24886.38|24806.38|10
1736215730000|2025-01-07 02:08:50|24888.53|24808.53|24889.76|24809.76|24889.83|24809.83|24888.53|24808.53|10
1736215740000|2025-01-07 02:09:00|24889.75|24809.75|24888.55|24808.55|24889.75|24809.75|24888.55|24808.55|10
1736215750000|2025-01-07 02:09:10|24887.56|24807.56|24886.56|24806.56|24888.09|24808.09|24886.16|24806.16|10
1736215760000|2025-01-07 02:09:20|24887.53|24807.53|24890.13|24810.13|24890.14|24810.14|24887.53|24807.53|10
1736215770000|2025-01-07 02:09:30|24890.05|24810.05|24892.45|24812.45|24892.62|24812.62|24890.05|24810.05|10
1736215780000|2025-01-07 02:09:40|24892.83|24812.83|24895.34|24815.34|24895.34|24815.34|24892.83|24812.83|10
1736215790000|2025-01-07 02:09:50|24895.42|24815.42|24894.69|24814.69|24895.42|24815.42|24894.59|24814.59|9
1736215800000|2025-01-07 02:10:00|24894.84|24814.84|24893.43|24813.43|24894.84|24814.84|24893.42|24813.42|9
1736215810000|2025-01-07 02:10:10|24893.69|24813.69|24893.26|24813.26|24893.7|24813.7|24892.61|24812.61|10
1736215820000|2025-01-07 02:10:20|24893.34|24813.34|24894.14|24814.14|24894.8|24814.8|24893.01|24813.01|10
1736215830000|2025-01-07 02:10:30|24894.01|24814.01|24892.22|24812.22|24894.01|24814.01|24892.22|24812.22|10
1736215840000|2025-01-07 02:10:40|24892.13|24812.13|24892.85|24812.85|24892.85|24812.85|24892.13|24812.13|10
1736215850000|2025-01-07 02:10:50|24893.11|24813.11|24892.4|24812.4|24893.44|24813.44|24892.4|24812.4|10
1736215860000|2025-01-07 02:11:00|24892.49|24812.49|24893.92|24813.92|24893.92|24813.92|24892.49|24812.49|10
1736215870000|2025-01-07 02:11:10|24894.5|24814.5|24893.76|24813.76|24894.93|24814.93|24893.67|24813.67|10
1736215880000|2025-01-07 02:11:20|24893.24|24813.24|24891.14|24811.14|24893.24|24813.24|24891.14|24811.14|10
1736215890000|2025-01-07 02:11:30|24891.37|24811.37|24893.14|24813.14|24893.46|24813.46|24891.32|24811.32|10
1736215900000|2025-01-07 02:11:40|24893.1|24813.1|24897.23|24817.23|24897.23|24817.23|24893.1|24813.1|10
1736215910000|2025-01-07 02:11:50|24897.14|24817.14|24898.61|24818.61|24898.61|24818.61|24896.55|24816.55|10
1736215920000|2025-01-07 02:12:00|24898.11|24818.11|24900.64|24820.64|24900.64|24820.64|24896.99|24816.99|10
1736215930000|2025-01-07 02:12:10|24901.1|24821.1|24900.91|24820.91|24901.23|24821.23|24900.68|24820.68|9
1736215940000|2025-01-07 02:12:20|24900.58|24820.58|24902.9|24822.9|24903.21|24823.21|24900.58|24820.58|7
1736215950000|2025-01-07 02:12:30|24902.32|24822.32|24902.1|24822.1|24902.9|24822.9|24901.98|24821.98|10
1736215960000|2025-01-07 02:12:40|24901.22|24821.22|24900.37|24820.37|24901.64|24821.64|24900.37|24820.37|10
1736215970000|2025-01-07 02:12:50|24900.51|24820.51|24902.04|24822.04|24902.6|24822.6|24900.51|24820.51|10
1736215980000|2025-01-07 02:13:00|24901.78|24821.78|24900.26|24820.26|24901.78|24821.78|24900.26|24820.26|10
1736215990000|2025-01-07 02:13:10|24900.52|24820.52|24901.51|24821.51|24901.51|24821.51|24900.52|24820.52|10
1736216000000|2025-01-07 02:13:20|24901.62|24821.62|24902.62|24822.62|24902.62|24822.62|24901.62|24821.62|9
1736216010000|2025-01-07 02:13:30|24902.26|24822.26|24903.12|24823.12|24903.47|24823.47|24901.99|24821.99|10
1736216020000|2025-01-07 02:13:40|24903.19|24823.19|24903.47|24823.47|24904.13|24824.13|24903.19|24823.19|10
1736216030000|2025-01-07 02:13:50|24903.25|24823.25|24902.92|24822.92|24903.32|24823.32|24902.92|24822.92|9
1736216040000|2025-01-07 02:14:00|24903.53|24823.53|24906.34|24826.34|24906.34|24826.34|24903.42|24823.42|9
1736216050000|2025-01-07 02:14:10|24906.63|24826.63|24907.3|24827.3|24907.3|24827.3|24906.63|24826.63|10
1736216060000|2025-01-07 02:14:20|24907.37|24827.37|24905.67|24825.67|24907.47|24827.47|24905.67|24825.67|10
1736216070000|2025-01-07 02:14:30|24905.27|24825.27|24905.24|24825.24|24905.32|24825.32|24905.1|24825.1|10
1736216080000|2025-01-07 02:14:40|24904.95|24824.95|24905.53|24825.53|24905.98|24825.98|24904.95|24824.95|9
1736216090000|2025-01-07 02:14:50|24905.55|24825.55|24904.03|24824.03|24906.01|24826.01|24904.03|24824.03|10
1736216100000|2025-01-07 02:15:00|24903.94|24823.94|24907.9|24827.9|24907.9|24827.9|24902.78|24822.78|10
1736216110000|2025-01-07 02:15:10|24908.58|24828.58|24906.9|24826.9|24908.79|24828.79|24906.9|24826.9|8
1736216120000|2025-01-07 02:15:20|24907.7|24827.7|24908.13|24828.13|24908.18|24828.18|24907.7|24827.7|10
1736216130000|2025-01-07 02:15:30|24906.89|24826.89|24907.02|24827.02|24908.7|24828.7|24905.93|24825.93|10
1736216140000|2025-01-07 02:15:40|24907.1|24827.1|24905.6|24825.6|24908.3|24828.3|24905.6|24825.6|10
1736216150000|2025-01-07 02:15:50|24905.46|24825.46|24906.78|24826.78|24907.57|24827.57|24905.11|24825.11|10
1736216160000|2025-01-07 02:16:00|24906.45|24826.45|24906.94|24826.94|24907.42|24827.42|24905.96|24825.96|10
1736216170000|2025-01-07 02:16:10|24906.92|24826.92|24915.95|24835.95|24915.95|24835.95|24906.92|24826.92|10
1736216180000|2025-01-07 02:16:20|24915.54|24835.54|24914.92|24834.92|24916.29|24836.29|24914.92|24834.92|10
1736216190000|2025-01-07 02:16:30|24915.41|24835.41|24921.17|24841.17|24921.17|24841.17|24915.41|24835.41|10
1736216200000|2025-01-07 02:16:40|24921.27|24841.27|24921|24841|24921.96|24841.96|24920.99|24840.99|10
1736216210000|2025-01-07 02:16:50|24920.98|24840.98|24920.94|24840.94|24921.3|24841.3|24919.99|24839.99|10
1736216220000|2025-01-07 02:17:00|24921.34|24841.34|24922.56|24842.56|24922.61|24842.61|24921.34|24841.34|10
1736216230000|2025-01-07 02:17:10|24922.75|24842.75|24922.16|24842.16|24924.76|24844.76|24922.16|24842.16|10
1736216240000|2025-01-07 02:17:20|24922.12|24842.12|24920.05|24840.05|24922.12|24842.12|24919.45|24839.45|10
1736216250000|2025-01-07 02:17:30|24918.44|24838.44|24919.76|24839.76|24919.76|24839.76|24918.28|24838.28|10
1736216260000|2025-01-07 02:17:40|24919.35|24839.35|24918.96|24838.96|24919.35|24839.35|24918.49|24838.49|10
1736216270000|2025-01-07 02:17:50|24918.59|24838.59|24916.76|24836.76|24918.78|24838.78|24916.76|24836.76|10
1736216280000|2025-01-07 02:18:00|24916.51|24836.51|24915.85|24835.85|24917.28|24837.28|24915.85|24835.85|9
1736216290000|2025-01-07 02:18:10|24916.09|24836.09|24915.94|24835.94|24916.09|24836.09|24915.79|24835.79|8
1736216300000|2025-01-07 02:18:20|24916.48|24836.48|24917.32|24837.32|24917.32|24837.32|24916.1|24836.1|10
1736216310000|2025-01-07 02:18:30|24917.28|24837.28|24916.58|24836.58|24917.46|24837.46|24916.58|24836.58|10
1736216320000|2025-01-07 02:18:40|24916.53|24836.53|24915.73|24835.73|24916.53|24836.53|24914.83|24834.83|10
1736216330000|2025-01-07 02:18:50|24915.78|24835.78|24916.43|24836.43|24916.43|24836.43|24915.31|24835.31|10
1736216340000|2025-01-07 02:19:00|24916.51|24836.51|24916.85|24836.85|24916.85|24836.85|24916.27|24836.27|10
1736216350000|2025-01-07 02:19:10|24916.4|24836.4|24914.53|24834.53|24916.4|24836.4|24914.47|24834.47|9
1736216360000|2025-01-07 02:19:20|24914.55|24834.55|24912.63|24832.63|24914.57|24834.57|24911.92|24831.92|9
1736216370000|2025-01-07 02:19:30|24913.24|24833.24|24913|24833|24913.24|24833.24|24912.98|24832.98|8
1736216380000|2025-01-07 02:19:40|24912.21|24832.21|24909.53|24829.53|24912.21|24832.21|24909.53|24829.53|10
1736216390000|2025-01-07 02:19:50|24908.75|24828.75|24904.92|24824.92|24908.75|24828.75|24904.92|24824.92|10
1736216400000|2025-01-07 02:20:00|24905.36|24825.36|24902.4|24822.4|24905.48|24825.48|24902.4|24822.4|9
1736216410000|2025-01-07 02:20:10|24901.75|24821.75|24898.86|24818.86|24901.75|24821.75|24897.52|24817.52|10
1736216420000|2025-01-07 02:20:20|24898.99|24818.99|24900.1|24820.1|24900.26|24820.26|24898.99|24818.99|9
1736216430000|2025-01-07 02:20:30|24899.29|24819.29|24899.33|24819.33|24899.58|24819.58|24899|24819|10
1736216440000|2025-01-07 02:20:40|24899.42|24819.42|24900.73|24820.73|24900.73|24820.73|24899.42|24819.42|8
1736216450000|2025-01-07 02:20:50|24900.59|24820.59|24898.89|24818.89|24900.59|24820.59|24898.89|24818.89|9
1736216460000|2025-01-07 02:21:00|24898.83|24818.83|24899.87|24819.87|24900.17|24820.17|24898.37|24818.37|10
1736216470000|2025-01-07 02:21:10|24899.67|24819.67|24893.84|24813.84|24899.67|24819.67|24893.84|24813.84|10
1736216480000|2025-01-07 02:21:20|24893.42|24813.42|24891.84|24811.84|24893.42|24813.42|24890.72|24810.72|10
1736216490000|2025-01-07 02:21:30|24892.26|24812.26|24894.55|24814.55|24894.61|24814.61|24891.29|24811.29|10
1736216500000|2025-01-07 02:21:40|24894.56|24814.56|24895.95|24815.95|24895.95|24815.95|24894.19|24814.19|10
1736216510000|2025-01-07 02:21:50|24896.1|24816.1|24896.66|24816.66|24896.8|24816.8|24896.08|24816.08|9
1736216520000|2025-01-07 02:22:00|24896.5|24816.5|24895.51|24815.51|24896.5|24816.5|24895.51|24815.51|10
1736216530000|2025-01-07 02:22:10|24895.41|24815.41|24893.75|24813.75|24895.41|24815.41|24893.75|24813.75|10
1736216540000|2025-01-07 02:22:20|24893.7|24813.7|24895.42|24815.42|24895.43|24815.43|24893.7|24813.7|10
1736216550000|2025-01-07 02:22:30|24895.44|24815.44|24894.82|24814.82|24895.44|24815.44|24894.33|24814.33|10
1736216560000|2025-01-07 02:22:40|24895.81|24815.81|24896.34|24816.34|24896.34|24816.34|24895.31|24815.31|8
1736216570000|2025-01-07 02:22:50|24896.25|24816.25|24896.57|24816.57|24897.33|24817.33|24895.31|24815.31|10
1736216580000|2025-01-07 02:23:00|24896.52|24816.52|24896.81|24816.81|24896.81|24816.81|24896.41|24816.41|7
1736216590000|2025-01-07 02:23:10|24896.9|24816.9|24896.56|24816.56|24897.01|24817.01|24896.56|24816.56|9
1736216600000|2025-01-07 02:23:20|24896.55|24816.55|24892.91|24812.91|24896.55|24816.55|24892.91|24812.91|10
1736216610000|2025-01-07 02:23:30|24892.9|24812.9|24891.78|24811.78|24892.9|24812.9|24891.78|24811.78|10
1736216620000|2025-01-07 02:23:40|24891.74|24811.74|24887.48|24807.48|24891.74|24811.74|24887.48|24807.48|10
1736216630000|2025-01-07 02:23:50|24887.29|24807.29|24888.88|24808.88|24888.88|24808.88|24887.19|24807.19|9
1736216640000|2025-01-07 02:24:00|24888.9|24808.9|24887.43|24807.43|24888.99|24808.99|24887.43|24807.43|10
1736216650000|2025-01-07 02:24:10|24887.29|24807.29|24885.09|24805.09|24887.29|24807.29|24885.09|24805.09|10
1736216660000|2025-01-07 02:24:20|24884.82|24804.82|24882.53|24802.53|24884.89|24804.89|24882.53|24802.53|10
1736216670000|2025-01-07 02:24:30|24881.02|24801.02|24878.36|24798.36|24881.02|24801.02|24878.24|24798.24|10
1736216680000|2025-01-07 02:24:40|24875.09|24795.09|24871.89|24791.89|24875.55|24795.55|24871.89|24791.89|10
1736216690000|2025-01-07 02:24:50|24871.91|24791.91|24870.99|24790.99|24871.91|24791.91|24870.43|24790.43|10
1736216700000|2025-01-07 02:25:00|24871.06|24791.06|24872.54|24792.54|24872.54|24792.54|24870.53|24790.53|10
1736216710000|2025-01-07 02:25:10|24872.68|24792.68|24872.29|24792.29|24875.92|24795.92|24872.29|24792.29|9
1736216720000|2025-01-07 02:25:20|24872.01|24792.01|24870.31|24790.31|24872.01|24792.01|24870.28|24790.28|10
1736216730000|2025-01-07 02:25:30|24870.78|24790.78|24870.64|24790.64|24871.51|24791.51|24869.9|24789.9|10
1736216740000|2025-01-07 02:25:40|24869.99|24789.99|24870.91|24790.91|24871.33|24791.33|24869.99|24789.99|10
1736216750000|2025-01-07 02:25:50|24870.83|24790.83|24870.75|24790.75|24870.83|24790.83|24869.88|24789.88|10
1736216760000|2025-01-07 02:26:00|24870.87|24790.87|24868.77|24788.77|24871.25|24791.25|24868.77|24788.77|10
1736216770000|2025-01-07 02:26:10|24869.08|24789.08|24866.88|24786.88|24869.08|24789.08|24866.88|24786.88|10
1736216780000|2025-01-07 02:26:20|24866.41|24786.41|24863.41|24783.41|24866.41|24786.41|24863.41|24783.41|10
1736216790000|2025-01-07 02:26:30|24863.61|24783.61|24862.99|24782.99|24863.63|24783.63|24862.5|24782.5|10
1736216800000|2025-01-07 02:26:40|24862.78|24782.78|24860.27|24780.27|24862.78|24782.78|24860.27|24780.27|10
1736216810000|2025-01-07 02:26:50|24860.1|24780.1|24859.84|24779.84|24860.22|24780.22|24859.71|24779.71|10
1736216820000|2025-01-07 02:27:00|24859.98|24779.98|24857.75|24777.75|24860.51|24780.51|24857.49|24777.49|10
1736216830000|2025-01-07 02:27:10|24857.6|24777.6|24850.58|24770.58|24857.6|24777.6|24850.58|24770.58|10
1736216840000|2025-01-07 02:27:20|24850.73|24770.73|24848.44|24768.44|24851.13|24771.13|24848.44|24768.44|10
1736216850000|2025-01-07 02:27:30|24848.56|24768.56|24847.54|24767.54|24848.63|24768.63|24847.36|24767.36|10
1736216860000|2025-01-07 02:27:40|24847.64|24767.64|24842.57|24762.57|24847.64|24767.64|24842.33|24762.33|10
1736216870000|2025-01-07 02:27:50|24842.54|24762.54|24844.13|24764.13|24844.15|24764.15|24841.73|24761.73|10
1736216880000|2025-01-07 02:28:00|24844.1|24764.1|24844.83|24764.83|24844.83|24764.83|24843.37|24763.37|10
1736216890000|2025-01-07 02:28:10|24844.96|24764.96|24842.84|24762.84|24845.06|24765.06|24842.84|24762.84|10
1736216900000|2025-01-07 02:28:20|24843.17|24763.17|24842.73|24762.73|24843.32|24763.32|24842.65|24762.65|8
1736216910000|2025-01-07 02:28:30|24842.8|24762.8|24843.5|24763.5|24844.69|24764.69|24842.62|24762.62|10
1736216920000|2025-01-07 02:28:40|24843.57|24763.57|24843.39|24763.39|24843.77|24763.77|24843.29|24763.29|10
1736216930000|2025-01-07 02:28:50|24843.48|24763.48|24844.2|24764.2|24844.55|24764.55|24843.48|24763.48|10
1736216940000|2025-01-07 02:29:00|24844.1|24764.1|24845.52|24765.52|24845.53|24765.53|24844.02|24764.02|10
1736216950000|2025-01-07 02:29:10|24847.69|24767.69|24847.58|24767.58|24847.69|24767.69|24846.64|24766.64|10
1736216960000|2025-01-07 02:29:20|24847.4|24767.4|24846.26|24766.26|24847.74|24767.74|24846|24766|10
1736216970000|2025-01-07 02:29:30|24846.28|24766.28|24843.59|24763.59|24846.28|24766.28|24843.59|24763.59|9
1736216980000|2025-01-07 02:29:40|24843.65|24763.65|24844.38|24764.38|24844.38|24764.38|24843.39|24763.39|10
1736216990000|2025-01-07 02:29:50|24844.58|24764.58|24843.17|24763.17|24844.58|24764.58|24843.17|24763.17|10
1736217000000|2025-01-07 02:30:00|24843.05|24763.05|24843.37|24763.37|24844.31|24764.31|24843.05|24763.05|10
1736217010000|2025-01-07 02:30:10|24843.49|24763.49|24844.52|24764.52|24844.52|24764.52|24843.49|24763.49|10
1736217020000|2025-01-07 02:30:20|24844.28|24764.28|24842.67|24762.67|24844.3|24764.3|24842.58|24762.58|10
1736217030000|2025-01-07 02:30:30|24842.68|24762.68|24841.64|24761.64|24843.42|24763.42|24841.64|24761.64|9
1736217040000|2025-01-07 02:30:40|24840.82|24760.82|24838.19|24758.19|24840.82|24760.82|24838.19|24758.19|10
1736217050000|2025-01-07 02:30:50|24838.15|24758.15|24834.19|24754.19|24838.56|24758.56|24834.19|24754.19|10
1736217060000|2025-01-07 02:31:00|24834.07|24754.07|24835.24|24755.24|24836.13|24756.13|24834.07|24754.07|10
1736217070000|2025-01-07 02:31:10|24835.82|24755.82|24838.22|24758.22|24838.22|24758.22|24835.1|24755.1|9
1736217080000|2025-01-07 02:31:20|24838.38|24758.38|24837.41|24757.41|24838.38|24758.38|24837.41|24757.41|8
1736217090000|2025-01-07 02:31:30|24837.78|24757.78|24839.84|24759.84|24839.84|24759.84|24837.78|24757.78|8
1736217100000|2025-01-07 02:31:40|24839.85|24759.85|24839.78|24759.78|24839.85|24759.85|24838.75|24758.75|10
1736217110000|2025-01-07 02:31:50|24839.28|24759.28|24843.06|24763.06|24843.06|24763.06|24839.28|24759.28|10
1736217120000|2025-01-07 02:32:00|24843.05|24763.05|24849.93|24769.93|24849.93|24769.93|24843.05|24763.05|10
1736217130000|2025-01-07 02:32:10|24850.39|24770.39|24853.23|24773.23|24853.69|24773.69|24850.39|24770.39|9
1736217140000|2025-01-07 02:32:20|24853.17|24773.17|24855.84|24775.84|24855.84|24775.84|24853.07|24773.07|10
1736217150000|2025-01-07 02:32:30|24855.34|24775.34|24853.59|24773.59|24855.34|24775.34|24853.28|24773.28|10
1736217160000|2025-01-07 02:32:40|24853.54|24773.54|24853.66|24773.66|24853.68|24773.68|24853.18|24773.18|10
1736217170000|2025-01-07 02:32:50|24852.99|24772.99|24850.86|24770.86|24852.99|24772.99|24850.86|24770.86|10
1736217180000|2025-01-07 02:33:00|24850.4|24770.4|24847.77|24767.77|24850.4|24770.4|24847.77|24767.77|10
1736217190000|2025-01-07 02:33:10|24847.76|24767.76|24845.56|24765.56|24847.76|24767.76|24845.56|24765.56|10
1736217200000|2025-01-07 02:33:20|24844.95|24764.95|24843.82|24763.82|24845.14|24765.14|24843.82|24763.82|10
1736217210000|2025-01-07 02:33:30|24844.44|24764.44|24844.03|24764.03|24845.18|24765.18|24844.03|24764.03|10
1736217220000|2025-01-07 02:33:40|24844.02|24764.02|24839.69|24759.69|24844.02|24764.02|24839.69|24759.69|10
1736217230000|2025-01-07 02:33:50|24839.41|24759.41|24835.38|24755.38|24839.41|24759.41|24835.36|24755.36|10
1736217240000|2025-01-07 02:34:00|24836.15|24756.15|24833.71|24753.71|24836.15|24756.15|24833.71|24753.71|10
1736217250000|2025-01-07 02:34:10|24833.32|24753.32|24833.9|24753.9|24833.9|24753.9|24832.98|24752.98|10
1736217260000|2025-01-07 02:34:20|24835.07|24755.07|24837.36|24757.36|24837.37|24757.37|24835.07|24755.07|10
1736217270000|2025-01-07 02:34:30|24837.31|24757.31|24836.79|24756.79|24837.34|24757.34|24836.69|24756.69|10
1736217280000|2025-01-07 02:34:40|24836.27|24756.27|24835.56|24755.56|24836.27|24756.27|24834.83|24754.83|10
1736217290000|2025-01-07 02:34:50|24836.2|24756.2|24838.8|24758.8|24839.05|24759.05|24836.2|24756.2|10
1736217300000|2025-01-07 02:35:00|24838.37|24758.37|24840.51|24760.51|24840.51|24760.51|24838.14|24758.14|10
1736217310000|2025-01-07 02:35:10|24840.63|24760.63|24841.42|24761.42|24841.42|24761.42|24840.56|24760.56|9
1736217320000|2025-01-07 02:35:20|24841.91|24761.91|24845.51|24765.51|24845.83|24765.83|24841.91|24761.91|10
1736217330000|2025-01-07 02:35:30|24845.57|24765.57|24846.46|24766.46|24848.03|24768.03|24845.57|24765.57|10
1736217340000|2025-01-07 02:35:40|24846.33|24766.33|24846.4|24766.4|24846.58|24766.58|24846.33|24766.33|8
1736217350000|2025-01-07 02:35:50|24846.35|24766.35|24849.36|24769.36|24849.95|24769.95|24846.35|24766.35|10
1736217360000|2025-01-07 02:36:00|24848.79|24768.79|24847.27|24767.27|24848.79|24768.79|24846.55|24766.55|10
1736217370000|2025-01-07 02:36:10|24848.25|24768.25|24844.3|24764.3|24848.25|24768.25|24844.3|24764.3|10
1736217380000|2025-01-07 02:36:20|24844.2|24764.2|24844.33|24764.33|24844.33|24764.33|24842.93|24762.93|10
1736217390000|2025-01-07 02:36:30|24844.31|24764.31|24845.82|24765.82|24845.82|24765.82|24844.13|24764.13|10
1736217400000|2025-01-07 02:36:40|24846.12|24766.12|24845.04|24765.04|24846.94|24766.94|24845.04|24765.04|9
1736217410000|2025-01-07 02:36:50|24845.32|24765.32|24846.22|24766.22|24846.22|24766.22|24845.32|24765.32|10
1736217420000|2025-01-07 02:37:00|24846.38|24766.38|24846.67|24766.67|24846.67|24766.67|24845.9|24765.9|10
1736217430000|2025-01-07 02:37:10|24846.74|24766.74|24846.52|24766.52|24846.74|24766.74|24846.07|24766.07|10
1736217440000|2025-01-07 02:37:20|24846.56|24766.56|24848.2|24768.2|24848.2|24768.2|24846.56|24766.56|9
1736217450000|2025-01-07 02:37:30|24848.1|24768.1|24846.03|24766.03|24848.1|24768.1|24845.93|24765.93|10
1736217460000|2025-01-07 02:37:40|24846.2|24766.2|24846.41|24766.41|24847.36|24767.36|24846.2|24766.2|10
1736217470000|2025-01-07 02:37:50|24846.35|24766.35|24846.7|24766.7|24846.7|24766.7|24846.2|24766.2|9
1736217480000|2025-01-07 02:38:00|24846.96|24766.96|24846.29|24766.29|24847.13|24767.13|24846.17|24766.17|10
1736217490000|2025-01-07 02:38:10|24846.4|24766.4|24848.62|24768.62|24848.62|24768.62|24846.4|24766.4|10
1736217500000|2025-01-07 02:38:20|24848.39|24768.39|24847.13|24767.13|24848.39|24768.39|24846.84|24766.84|10
1736217510000|2025-01-07 02:38:30|24847.21|24767.21|24845.25|24765.25|24847.21|24767.21|24845.25|24765.25|9
1736217520000|2025-01-07 02:38:40|24844.03|24764.03|24844.01|24764.01|24844.71|24764.71|24843.63|24763.63|10
1736217530000|2025-01-07 02:38:50|24844.62|24764.62|24844.06|24764.06|24844.9|24764.9|24844.06|24764.06|9
1736217540000|2025-01-07 02:39:00|24843.98|24763.98|24843.19|24763.19|24843.98|24763.98|24842.88|24762.88|10
1736217550000|2025-01-07 02:39:10|24843.31|24763.31|24843.38|24763.38|24843.38|24763.38|24842.28|24762.28|10
1736217560000|2025-01-07 02:39:20|24843.33|24763.33|24844.05|24764.05|24844.09|24764.09|24843.24|24763.24|10
1736217570000|2025-01-07 02:39:30|24844.33|24764.33|24843.57|24763.57|24844.37|24764.37|24843.24|24763.24|10
1736217580000|2025-01-07 02:39:40|24844.27|24764.27|24844.81|24764.81|24844.81|24764.81|24844.18|24764.18|9
1736217590000|2025-01-07 02:39:50|24844.87|24764.87|24842.09|24762.09|24845.33|24765.33|24842.09|24762.09|10
1736217600000|2025-01-07 02:40:00|24842.17|24762.17|24841.62|24761.62|24842.18|24762.18|24841.28|24761.28|10
1736217610000|2025-01-07 02:40:10|24841.68|24761.68|24843.12|24763.12|24843.12|24763.12|24841.68|24761.68|10
1736217620000|2025-01-07 02:40:20|24844.18|24764.18|24844.45|24764.45|24844.45|24764.45|24842.78|24762.78|10
1736217630000|2025-01-07 02:40:30|24844.7|24764.7|24848.25|24768.25|24848.25|24768.25|24844.65|24764.65|10
1736217640000|2025-01-07 02:40:40|24848.17|24768.17|24849.16|24769.16|24849.16|24769.16|24848.09|24768.09|10
1736217650000|2025-01-07 02:40:50|24848.35|24768.35|24848.89|24768.89|24849.03|24769.03|24848.35|24768.35|9
1736217660000|2025-01-07 02:41:00|24849.25|24769.25|24851.29|24771.29|24851.29|24771.29|24849.25|24769.25|10
1736217670000|2025-01-07 02:41:10|24851.27|24771.27|24853.74|24773.74|24853.74|24773.74|24851.27|24771.27|9
1736217680000|2025-01-07 02:41:20|24853.84|24773.84|24854.35|24774.35|24854.36|24774.36|24853.84|24773.84|10
1736217690000|2025-01-07 02:41:30|24854.38|24774.38|24856.05|24776.05|24856.05|24776.05|24854.34|24774.34|9
1736217700000|2025-01-07 02:41:40|24856.46|24776.46|24855.11|24775.11|24856.79|24776.79|24855.11|24775.11|10
1736217710000|2025-01-07 02:41:50|24855.13|24775.13|24854.77|24774.77|24855.35|24775.35|24854.57|24774.57|10
1736217720000|2025-01-07 02:42:00|24854.71|24774.71|24853.06|24773.06|24855.06|24775.06|24853.06|24773.06|9
1736217730000|2025-01-07 02:42:10|24853|24773|24852.37|24772.37|24853|24773|24851.82|24771.82|10
1736217740000|2025-01-07 02:42:20|24852.5|24772.5|24850.68|24770.68|24852.5|24772.5|24850.6|24770.6|8
1736217750000|2025-01-07 02:42:30|24850.65|24770.65|24848|24768|24850.65|24770.65|24848|24768|9
1736217760000|2025-01-07 02:42:40|24847.94|24767.94|24847.73|24767.73|24848.03|24768.03|24847.59|24767.59|9
1736217770000|2025-01-07 02:42:50|24847.72|24767.72|24849.09|24769.09|24849.09|24769.09|24847.3|24767.3|10
1736217780000|2025-01-07 02:43:00|24849.08|24769.08|24847.19|24767.19|24849.23|24769.23|24847.14|24767.14|10
1736217790000|2025-01-07 02:43:10|24848.24|24768.24|24847.92|24767.92|24848.24|24768.24|24847.72|24767.72|10
1736217800000|2025-01-07 02:43:20|24848.18|24768.18|24849.63|24769.63|24849.78|24769.78|24848.18|24768.18|10
1736217810000|2025-01-07 02:43:30|24849.87|24769.87|24851.65|24771.65|24851.66|24771.66|24849.87|24769.87|10
1736217820000|2025-01-07 02:43:40|24851.33|24771.33|24850.48|24770.48|24851.58|24771.58|24850.48|24770.48|10
1736217830000|2025-01-07 02:43:50|24850.43|24770.43|24850.1|24770.1|24850.43|24770.43|24850.1|24770.1|10
1736217840000|2025-01-07 02:44:00|24850.12|24770.12|24849.96|24769.96|24850.12|24770.12|24849.41|24769.41|8
1736217850000|2025-01-07 02:44:10|24849.84|24769.84|24848.99|24768.99|24849.93|24769.93|24848.99|24768.99|9
1736217860000|2025-01-07 02:44:20|24848.87|24768.87|24849.22|24769.22|24849.22|24769.22|24848.65|24768.65|10
1736217870000|2025-01-07 02:44:30|24849.25|24769.25|24849.8|24769.8|24849.8|24769.8|24849.25|24769.25|10
1736217880000|2025-01-07 02:44:40|24849.69|24769.69|24849.07|24769.07|24849.95|24769.95|24849.06|24769.06|9
1736217890000|2025-01-07 02:44:50|24849.01|24769.01|24848.83|24768.83|24849.6|24769.6|24848.79|24768.79|10
1736217900000|2025-01-07 02:45:00|24848.89|24768.89|24849.75|24769.75|24849.84|24769.84|24848.89|24768.89|10
1736217910000|2025-01-07 02:45:10|24849.65|24769.65|24851.8|24771.8|24851.8|24771.8|24849.63|24769.63|10
1736217920000|2025-01-07 02:45:20|24851.75|24771.75|24849.84|24769.84|24851.77|24771.77|24849.84|24769.84|10
1736217930000|2025-01-07 02:45:30|24849.53|24769.53|24847.69|24767.69|24849.53|24769.53|24847.69|24767.69|10
1736217940000|2025-01-07 02:45:40|24847.42|24767.42|24842.04|24762.04|24847.42|24767.42|24842.01|24762.01|10
1736217950000|2025-01-07 02:45:50|24841.92|24761.92|24841.51|24761.51|24842.02|24762.02|24841.41|24761.41|10
1736217960000|2025-01-07 02:46:00|24841.45|24761.45|24839.88|24759.88|24841.45|24761.45|24839.88|24759.88|9
1736217970000|2025-01-07 02:46:10|24839.58|24759.58|24839.67|24759.67|24840.21|24760.21|24838.17|24758.17|10
1736217980000|2025-01-07 02:46:20|24839.56|24759.56|24840.5|24760.5|24840.53|24760.53|24839.55|24759.55|10
1736217990000|2025-01-07 02:46:30|24840.98|24760.98|24844.48|24764.48|24844.48|24764.48|24840.98|24760.98|10
1736218000000|2025-01-07 02:46:40|24844.61|24764.61|24843.91|24763.91|24844.68|24764.68|24843.8|24763.8|10
1736218010000|2025-01-07 02:46:50|24843.85|24763.85|24845.56|24765.56|24845.69|24765.69|24843.85|24763.85|10
1736218020000|2025-01-07 02:47:00|24845.49|24765.49|24847.44|24767.44|24848.07|24768.07|24845.49|24765.49|10
1736218030000|2025-01-07 02:47:10|24846.55|24766.55|24844.53|24764.53|24846.55|24766.55|24844.53|24764.53|10
1736218040000|2025-01-07 02:47:20|24844.56|24764.56|24842.73|24762.73|24844.61|24764.61|24842.54|24762.54|9
1736218050000|2025-01-07 02:47:30|24842.5|24762.5|24840.97|24760.97|24842.59|24762.59|24840.85|24760.85|10
1736218060000|2025-01-07 02:47:40|24841.23|24761.23|24839.87|24759.87|24841.65|24761.65|24839.85|24759.85|9
1736218070000|2025-01-07 02:47:50|24839.94|24759.94|24838.96|24758.96|24840.15|24760.15|24838.96|24758.96|9
1736218080000|2025-01-07 02:48:00|24838.58|24758.58|24833.97|24753.97|24838.58|24758.58|24833.97|24753.97|9
1736218090000|2025-01-07 02:48:10|24833.41|24753.41|24833.93|24753.93|24833.93|24753.93|24832.56|24752.56|10
1736218100000|2025-01-07 02:48:20|24834.14|24754.14|24833.56|24753.56|24834.28|24754.28|24833.54|24753.54|9
1736218110000|2025-01-07 02:48:30|24833.47|24753.47|24832.72|24752.72|24833.47|24753.47|24832.32|24752.32|9
1736218120000|2025-01-07 02:48:40|24832.81|24752.81|24832.58|24752.58|24832.87|24752.87|24831.5|24751.5|9
1736218130000|2025-01-07 02:48:50|24832.91|24752.91|24833.51|24753.51|24833.6|24753.6|24832.69|24752.69|9
1736218140000|2025-01-07 02:49:00|24833.57|24753.57|24833.2|24753.2|24833.57|24753.57|24832.75|24752.75|10
1736218150000|2025-01-07 02:49:10|24833.18|24753.18|24832.27|24752.27|24833.18|24753.18|24832.25|24752.25|10
1736218160000|2025-01-07 02:49:20|24832.34|24752.34|24831.33|24751.33|24832.34|24752.34|24831.33|24751.33|10
1736218170000|2025-01-07 02:49:30|24831.28|24751.28|24832.6|24752.6|24832.6|24752.6|24830.12|24750.12|10
1736218180000|2025-01-07 02:49:40|24832.74|24752.74|24834.57|24754.57|24834.57|24754.57|24832.73|24752.73|9
1736218190000|2025-01-07 02:49:50|24834.44|24754.44|24831.19|24751.19|24834.44|24754.44|24831.13|24751.13|10
1736218200000|2025-01-07 02:50:00|24831.17|24751.17|24829.2|24749.2|24831.17|24751.17|24829.2|24749.2|10
1736218210000|2025-01-07 02:50:10|24828.87|24748.87|24829.68|24749.68|24830.05|24750.05|24828.87|24748.87|10
1736218220000|2025-01-07 02:50:20|24830.41|24750.41|24827.2|24747.2|24830.41|24750.41|24827.2|24747.2|10
1736218230000|2025-01-07 02:50:30|24827.12|24747.12|24827.74|24747.74|24827.74|24747.74|24826.3|24746.3|10
1736218240000|2025-01-07 02:50:40|24828.39|24748.39|24829.9|24749.9|24830.57|24750.57|24828.39|24748.39|10
1736218250000|2025-01-07 02:50:50|24830.49|24750.49|24830.24|24750.24|24831.29|24751.29|24829.8|24749.8|10
1736218260000|2025-01-07 02:51:00|24830.3|24750.3|24828.35|24748.35|24830.3|24750.3|24828.35|24748.35|9
1736218270000|2025-01-07 02:51:10|24828.27|24748.27|24827|24747|24828.27|24748.27|24826.44|24746.44|9
1736218280000|2025-01-07 02:51:20|24826.69|24746.69|24828.27|24748.27|24828.4|24748.4|24826.15|24746.15|10
1736218290000|2025-01-07 02:51:30|24828.38|24748.38|24829.44|24749.44|24829.98|24749.98|24828.38|24748.38|10
1736218300000|2025-01-07 02:51:40|24829.62|24749.62|24831.66|24751.66|24831.66|24751.66|24829.49|24749.49|10
1736218310000|2025-01-07 02:51:50|24831.51|24751.51|24828.98|24748.98|24831.75|24751.75|24828.98|24748.98|9
1736218320000|2025-01-07 02:52:00|24828.74|24748.74|24827.7|24747.7|24828.74|24748.74|24827.7|24747.7|9
1736218330000|2025-01-07 02:52:10|24827.74|24747.74|24824.56|24744.56|24827.98|24747.98|24824.56|24744.56|9
1736218340000|2025-01-07 02:52:20|24824.28|24744.28|24823.1|24743.1|24824.28|24744.28|24823.1|24743.1|10
1736218350000|2025-01-07 02:52:30|24823.89|24743.89|24821.9|24741.9|24824.02|24744.02|24821.9|24741.9|9
1736218360000|2025-01-07 02:52:40|24821.5|24741.5|24820.36|24740.36|24821.5|24741.5|24820.36|24740.36|10
1736218370000|2025-01-07 02:52:50|24820.41|24740.41|24820.52|24740.52|24820.94|24740.94|24819.66|24739.66|10
1736218380000|2025-01-07 02:53:00|24820.26|24740.26|24820.75|24740.75|24820.82|24740.82|24820.26|24740.26|8
1736218390000|2025-01-07 02:53:10|24820.77|24740.77|24821.65|24741.65|24821.65|24741.65|24820.77|24740.77|8
1736218400000|2025-01-07 02:53:20|24822.04|24742.04|24824.26|24744.26|24824.41|24744.41|24822.01|24742.01|9
1736218410000|2025-01-07 02:53:30|24823.84|24743.84|24823.72|24743.72|24824.72|24744.72|24823.65|24743.65|10
1736218420000|2025-01-07 02:53:40|24823.62|24743.62|24823.54|24743.54|24823.62|24743.62|24823.06|24743.06|10
1736218430000|2025-01-07 02:53:50|24823.94|24743.94|24823.88|24743.88|24825.11|24745.11|24823.81|24743.81|10
1736218440000|2025-01-07 02:54:00|24823.85|24743.85|24822.59|24742.59|24824|24744|24822.59|24742.59|10
1736218450000|2025-01-07 02:54:10|24822.53|24742.53|24821.58|24741.58|24823.63|24743.63|24821.58|24741.58|10
1736218460000|2025-01-07 02:54:20|24821.65|24741.65|24819.43|24739.43|24821.65|24741.65|24819.43|24739.43|10
1736218470000|2025-01-07 02:54:30|24819.58|24739.58|24813.07|24733.07|24819.58|24739.58|24813.07|24733.07|10
1736218480000|2025-01-07 02:54:40|24812.07|24732.07|24810.13|24730.13|24812.07|24732.07|24810.13|24730.13|10
1736218490000|2025-01-07 02:54:50|24807.89|24727.89|24802.55|24722.55|24808.69|24728.69|24801.93|24721.93|10
1736218500000|2025-01-07 02:55:00|24802.5|24722.5|24800.1|24720.1|24802.5|24722.5|24800.1|24720.1|10
1736218510000|2025-01-07 02:55:10|24799.09|24719.09|24796.96|24716.96|24799.09|24719.09|24796.96|24716.96|10
1736218520000|2025-01-07 02:55:20|24796.79|24716.79|24796.72|24716.72|24796.79|24716.79|24796.43|24716.43|10
1736218530000|2025-01-07 02:55:30|24796.7|24716.7|24797.96|24717.96|24797.99|24717.99|24796.7|24716.7|9
1736218540000|2025-01-07 02:55:40|24797.85|24717.85|24798.31|24718.31|24799.34|24719.34|24797.85|24717.85|10
1736218550000|2025-01-07 02:55:50|24798.03|24718.03|24798.13|24718.13|24798.13|24718.13|24797.73|24717.73|10
1736218560000|2025-01-07 02:56:00|24798.57|24718.57|24800.63|24720.63|24800.63|24720.63|24798.57|24718.57|8
1736218570000|2025-01-07 02:56:10|24800.61|24720.61|24798.79|24718.79|24801.24|24721.24|24798.79|24718.79|10
1736218580000|2025-01-07 02:56:20|24798.66|24718.66|24797.17|24717.17|24798.66|24718.66|24797.17|24717.17|10
1736218590000|2025-01-07 02:56:30|24797.31|24717.31|24795.83|24715.83|24797.31|24717.31|24795.83|24715.83|10
1736218600000|2025-01-07 02:56:40|24795.58|24715.58|24791.44|24711.44|24795.58|24715.58|24791.29|24711.29|10
1736218610000|2025-01-07 02:56:50|24792.4|24712.4|24790.3|24710.3|24792.4|24712.4|24790.3|24710.3|9
1736218620000|2025-01-07 02:57:00|24790.29|24710.29|24789.85|24709.85|24790.29|24710.29|24789.55|24709.55|9
1736218630000|2025-01-07 02:57:10|24789.96|24709.96|24789.66|24709.66|24790.52|24710.52|24789.48|24709.48|9
1736218640000|2025-01-07 02:57:20|24789.55|24709.55|24789.5|24709.5|24789.9|24709.9|24789.5|24709.5|8
1736218650000|2025-01-07 02:57:30|24789.74|24709.74|24791.61|24711.61|24791.61|24711.61|24789.74|24709.74|10
1736218660000|2025-01-07 02:57:40|24791.75|24711.75|24795.22|24715.22|24795.22|24715.22|24791.75|24711.75|9
1736218670000|2025-01-07 02:57:50|24795.26|24715.26|24796.55|24716.55|24797.19|24717.19|24795.24|24715.24|10
1736218680000|2025-01-07 02:58:00|24796.38|24716.38|24795.8|24715.8|24796.52|24716.52|24795.73|24715.73|10
1736218690000|2025-01-07 02:58:10|24795.71|24715.71|24796.84|24716.84|24797.16|24717.16|24795.65|24715.65|10
1736218700000|2025-01-07 02:58:20|24796.01|24716.01|24794.99|24714.99|24796.03|24716.03|24794.95|24714.95|9
1736218710000|2025-01-07 02:58:30|24794.85|24714.85|24794.45|24714.45|24795.11|24715.11|24794.45|24714.45|10
1736218720000|2025-01-07 02:58:40|24794.19|24714.19|24793.61|24713.61|24794.19|24714.19|24792.35|24712.35|10
1736218730000|2025-01-07 02:58:50|24793.56|24713.56|24793.09|24713.09|24793.75|24713.75|24792.79|24712.79|10
1736218740000|2025-01-07 02:59:00|24792.87|24712.87|24793.31|24713.31|24793.56|24713.56|24792.87|24712.87|8
1736218750000|2025-01-07 02:59:10|24793.29|24713.29|24794.61|24714.61|24794.61|24714.61|24793.22|24713.22|9
1736218760000|2025-01-07 02:59:20|24794.64|24714.64|24793.73|24713.73|24794.7|24714.7|24793.48|24713.48|10
1736218770000|2025-01-07 02:59:30|24793.19|24713.19|24791.98|24711.98|24793.58|24713.58|24791.98|24711.98|10
1736218780000|2025-01-07 02:59:40|24791.45|24711.45|24791.25|24711.25|24791.82|24711.82|24790.75|24710.75|10
1736218790000|2025-01-07 02:59:50|24791.74|24711.74|24793.21|24713.21|24793.21|24713.21|24791.53|24711.53|10
1736218800000|2025-01-07 03:00:00|24793.28|24713.28|24794.4|24714.4|24794.4|24714.4|24793.18|24713.18|9
1736218810000|2025-01-07 03:00:10|24794.97|24714.97|24795.48|24715.48|24797.01|24717.01|24794.97|24714.97|10
1736218820000|2025-01-07 03:00:20|24794.96|24714.96|24794.35|24714.35|24794.99|24714.99|24794.02|24714.02|10
1736218830000|2025-01-07 03:00:30|24794.89|24714.89|24793.91|24713.91|24795.08|24715.08|24793.91|24713.91|9
1736218840000|2025-01-07 03:00:40|24793.6|24713.6|24794.51|24714.51|24794.51|24714.51|24793.6|24713.6|10
1736218850000|2025-01-07 03:00:50|24794.44|24714.44|24792.39|24712.39|24794.57|24714.57|24792.39|24712.39|10
1736218860000|2025-01-07 03:01:00|24791.55|24711.55|24789.83|24709.83|24791.55|24711.55|24788.42|24708.42|10
1736218870000|2025-01-07 03:01:10|24790.24|24710.24|24789.04|24709.04|24790.46|24710.46|24788.41|24708.41|10
1736218880000|2025-01-07 03:01:20|24788.88|24708.88|24791.51|24711.51|24791.6|24711.6|24788.88|24708.88|10
1736218890000|2025-01-07 03:01:30|24791.87|24711.87|24793.09|24713.09|24793.23|24713.23|24791.87|24711.87|10
1736218900000|2025-01-07 03:01:40|24793.21|24713.21|24791.68|24711.68|24793.21|24713.21|24791.68|24711.68|9
1736218910000|2025-01-07 03:01:50|24791.01|24711.01|24789.01|24709.01|24791.25|24711.25|24789.01|24709.01|9
1736218920000|2025-01-07 03:02:00|24788.04|24708.04|24783.58|24703.58|24788.04|24708.04|24783.58|24703.58|10
1736218930000|2025-01-07 03:02:10|24783.3|24703.3|24784.73|24704.73|24784.73|24704.73|24783.3|24703.3|10
1736218940000|2025-01-07 03:02:20|24784.81|24704.81|24783.61|24703.61|24784.81|24704.81|24783.09|24703.09|10
1736218950000|2025-01-07 03:02:30|24783.71|24703.71|24779.87|24699.87|24783.78|24703.78|24779.13|24699.13|9
1736218960000|2025-01-07 03:02:40|24780.69|24700.69|24776.77|24696.77|24781.34|24701.34|24776.77|24696.77|9
1736218970000|2025-01-07 03:02:50|24776.55|24696.55|24776.07|24696.07|24777.12|24697.12|24776.07|24696.07|10
1736218980000|2025-01-07 03:03:00|24776.1|24696.1|24774.46|24694.46|24776.1|24696.1|24774.46|24694.46|10
1736218990000|2025-01-07 03:03:10|24773.94|24693.94|24773.61|24693.61|24774.45|24694.45|24773.58|24693.58|10
1736219000000|2025-01-07 03:03:20|24773.56|24693.56|24773.08|24693.08|24774.65|24694.65|24773.08|24693.08|10
1736219010000|2025-01-07 03:03:30|24772.91|24692.91|24772.61|24692.61|24773.27|24693.27|24772.47|24692.47|9
1736219020000|2025-01-07 03:03:40|24772.38|24692.38|24779.19|24699.19|24779.19|24699.19|24772.38|24692.38|10
1736219030000|2025-01-07 03:03:50|24780.97|24700.97|24784.4|24704.4|24784.55|24704.55|24780.97|24700.97|10
1736219040000|2025-01-07 03:04:00|24784.56|24704.56|24785.34|24705.34|24785.53|24705.53|24784.56|24704.56|10
1736219050000|2025-01-07 03:04:10|24785.67|24705.67|24787.36|24707.36|24787.36|24707.36|24785.67|24705.67|10
1736219060000|2025-01-07 03:04:20|24788.17|24708.17|24794.56|24714.56|24794.56|24714.56|24788.17|24708.17|9
1736219070000|2025-01-07 03:04:30|24794.77|24714.77|24793.48|24713.48|24794.77|24714.77|24792.64|24712.64|10
1736219080000|2025-01-07 03:04:40|24793.45|24713.45|24797.25|24717.25|24797.3|24717.3|24793.45|24713.45|10
1736219090000|2025-01-07 03:04:50|24797.47|24717.47|24799.01|24719.01|24799.01|24719.01|24797.45|24717.45|10
1736219100000|2025-01-07 03:05:00|24798.81|24718.81|24797.15|24717.15|24799.01|24719.01|24797.15|24717.15|10
1736219110000|2025-01-07 03:05:10|24797.04|24717.04|24795.58|24715.58|24797.04|24717.04|24795.58|24715.58|10
1736219120000|2025-01-07 03:05:20|24793.75|24713.75|24794.52|24714.52|24794.52|24714.52|24792.76|24712.76|10
1736219130000|2025-01-07 03:05:30|24794.43|24714.43|24797.73|24717.73|24797.73|24717.73|24794.43|24714.43|10
1736219140000|2025-01-07 03:05:40|24797.25|24717.25|24798.7|24718.7|24798.7|24718.7|24797.19|24717.19|8
1736219150000|2025-01-07 03:05:50|24798.79|24718.79|24800.97|24720.97|24801.22|24721.22|24798.79|24718.79|9
1736219160000|2025-01-07 03:06:00|24800.89|24720.89|24802.95|24722.95|24802.95|24722.95|24800.89|24720.89|8
1736219170000|2025-01-07 03:06:10|24803.04|24723.04|24804.74|24724.74|24804.76|24724.76|24803.04|24723.04|10
1736219180000|2025-01-07 03:06:20|24804.87|24724.87|24804.76|24724.76|24805.69|24725.69|24804.37|24724.37|10
1736219190000|2025-01-07 03:06:30|24804.66|24724.66|24806.6|24726.6|24807.71|24727.71|24804.38|24724.38|8
1736219200000|2025-01-07 03:06:40|24806.63|24726.63|24806.17|24726.17|24806.63|24726.63|24805.32|24725.32|9
1736219210000|2025-01-07 03:06:50|24805.67|24725.67|24807.37|24727.37|24807.43|24727.43|24805.67|24725.67|9
1736219220000|2025-01-07 03:07:00|24807.32|24727.32|24813.2|24733.2|24813.2|24733.2|24806.56|24726.56|10
1736219230000|2025-01-07 03:07:10|24814.33|24734.33|24818.49|24738.49|24818.49|24738.49|24814.33|24734.33|10
1736219240000|2025-01-07 03:07:20|24818.74|24738.74|24819.62|24739.62|24819.62|24739.62|24818.74|24738.74|10
1736219250000|2025-01-07 03:07:30|24819.67|24739.67|24820.85|24740.85|24821.08|24741.08|24819.67|24739.67|9
1736219260000|2025-01-07 03:07:40|24820.24|24740.24|24819.61|24739.61|24820.88|24740.88|24819.57|24739.57|10
1736219270000|2025-01-07 03:07:50|24820.23|24740.23|24826.49|24746.49|24826.49|24746.49|24820.23|24740.23|10
1736219280000|2025-01-07 03:08:00|24826.54|24746.54|24828.56|24748.56|24828.56|24748.56|24826.54|24746.54|9
1736219290000|2025-01-07 03:08:10|24829.22|24749.22|24830.26|24750.26|24830.26|24750.26|24829.21|24749.21|10
1736219300000|2025-01-07 03:08:20|24830.24|24750.24|24831.21|24751.21|24831.21|24751.21|24829.9|24749.9|10
1736219310000|2025-01-07 03:08:30|24830.7|24750.7|24830.82|24750.82|24830.97|24750.97|24830.04|24750.04|10
1736219320000|2025-01-07 03:08:40|24830.74|24750.74|24832.8|24752.8|24832.8|24752.8|24830.74|24750.74|10
1736219330000|2025-01-07 03:08:50|24832.88|24752.88|24834.41|24754.41|24834.41|24754.41|24832.8|24752.8|9
1736219340000|2025-01-07 03:09:00|24834.47|24754.47|24833.96|24753.96|24834.52|24754.52|24833.69|24753.69|8
1736219350000|2025-01-07 03:09:10|24834.06|24754.06|24834.92|24754.92|24834.92|24754.92|24833.73|24753.73|10
1736219360000|2025-01-07 03:09:20|24834.88|24754.88|24833.76|24753.76|24837.11|24757.11|24833.76|24753.76|9
1736219370000|2025-01-07 03:09:30|24833.2|24753.2|24828.4|24748.4|24833.2|24753.2|24828.4|24748.4|9
1736219380000|2025-01-07 03:09:40|24828.3|24748.3|24824.14|24744.14|24828.3|24748.3|24824|24744|9
1736219390000|2025-01-07 03:09:50|24824.07|24744.07|24824.12|24744.12|24824.12|24744.12|24822.73|24742.73|10
1736219400000|2025-01-07 03:10:00|24824.13|24744.13|24824.74|24744.74|24825.16|24745.16|24824.1|24744.1|10
1736219410000|2025-01-07 03:10:10|24824.64|24744.64|24822.49|24742.49|24824.64|24744.64|24822.47|24742.47|10
1736219420000|2025-01-07 03:10:20|24823.03|24743.03|24823.15|24743.15|24823.21|24743.21|24822.66|24742.66|10
1736219430000|2025-01-07 03:10:30|24823.11|24743.11|24826.27|24746.27|24826.27|24746.27|24823.11|24743.11|10
1736219440000|2025-01-07 03:10:40|24826.48|24746.48|24827.93|24747.93|24827.93|24747.93|24826.12|24746.12|10
1736219450000|2025-01-07 03:10:50|24828.17|24748.17|24828.61|24748.61|24828.87|24748.87|24828.08|24748.08|10
1736219460000|2025-01-07 03:11:00|24828.31|24748.31|24827.16|24747.16|24828.97|24748.97|24826.97|24746.97|10
1736219470000|2025-01-07 03:11:10|24828.05|24748.05|24829.8|24749.8|24829.8|24749.8|24827.56|24747.56|10
1736219480000|2025-01-07 03:11:20|24829.91|24749.91|24831.72|24751.72|24831.72|24751.72|24829.91|24749.91|10
1736219490000|2025-01-07 03:11:30|24831.63|24751.63|24831.99|24751.99|24832.13|24752.13|24831.63|24751.63|10
1736219500000|2025-01-07 03:11:40|24831.95|24751.95|24830.63|24750.63|24832.57|24752.57|24830.63|24750.63|10
1736219510000|2025-01-07 03:11:50|24830.65|24750.65|24830.16|24750.16|24830.77|24750.77|24830.16|24750.16|9
1736219520000|2025-01-07 03:12:00|24829.87|24749.87|24827.56|24747.56|24830.36|24750.36|24827.56|24747.56|10
1736219530000|2025-01-07 03:12:10|24828.97|24748.97|24833.25|24753.25|24833.25|24753.25|24828.97|24748.97|9
1736219540000|2025-01-07 03:12:20|24834.14|24754.14|24836.09|24756.09|24837.15|24757.15|24833.99|24753.99|10
1736219550000|2025-01-07 03:12:30|24835.62|24755.62|24836.1|24756.1|24836.63|24756.63|24835.57|24755.57|10
1736219560000|2025-01-07 03:12:40|24836.77|24756.77|24837.42|24757.42|24837.71|24757.71|24836.77|24756.77|10
1736219570000|2025-01-07 03:12:50|24837.43|24757.43|24835.33|24755.33|24837.61|24757.61|24835.33|24755.33|10
1736219580000|2025-01-07 03:13:00|24835.06|24755.06|24833.73|24753.73|24835.48|24755.48|24833.32|24753.32|9
1736219590000|2025-01-07 03:13:10|24833.72|24753.72|24832.9|24752.9|24833.72|24753.72|24832.78|24752.78|10
1736219600000|2025-01-07 03:13:20|24832.89|24752.89|24833.39|24753.39|24833.84|24753.84|24832.89|24752.89|10
1736219610000|2025-01-07 03:13:30|24833.18|24753.18|24833.56|24753.56|24833.57|24753.57|24833.18|24753.18|10
1736219620000|2025-01-07 03:13:40|24832.71|24752.71|24831.2|24751.2|24832.71|24752.71|24831.2|24751.2|9
1736219630000|2025-01-07 03:13:50|24831|24751|24830.79|24750.79|24831.02|24751.02|24830.74|24750.74|10
1736219640000|2025-01-07 03:14:00|24830.66|24750.66|24827.31|24747.31|24830.66|24750.66|24827.22|24747.22|10
1736219650000|2025-01-07 03:14:10|24827.06|24747.06|24820.43|24740.43|24827.06|24747.06|24820.43|24740.43|10
1736219660000|2025-01-07 03:14:20|24820.23|24740.23|24819.78|24739.78|24820.23|24740.23|24819.2|24739.2|9
1736219670000|2025-01-07 03:14:30|24818.84|24738.84|24818.48|24738.48|24819.84|24739.84|24818.48|24738.48|9
1736219680000|2025-01-07 03:14:40|24818.72|24738.72|24815.27|24735.27|24818.72|24738.72|24815.01|24735.01|10
1736219690000|2025-01-07 03:14:50|24813.88|24733.88|24813.51|24733.51|24813.88|24733.88|24813.17|24733.17|9
1736219700000|2025-01-07 03:15:00|24813.56|24733.56|24810.38|24730.38|24813.68|24733.68|24810.15|24730.15|10
1736219710000|2025-01-07 03:15:10|24808.06|24728.06|24806.11|24726.11|24808.06|24728.06|24806.07|24726.07|10
1736219720000|2025-01-07 03:15:20|24805.79|24725.79|24805.34|24725.34|24806.01|24726.01|24804.32|24724.32|10
1736219730000|2025-01-07 03:15:30|24805.22|24725.22|24804.56|24724.56|24805.52|24725.52|24804.38|24724.38|10
1736219740000|2025-01-07 03:15:40|24804.74|24724.74|24805.22|24725.22|24805.22|24725.22|24804.59|24724.59|10
1736219750000|2025-01-07 03:15:50|24805.34|24725.34|24805.19|24725.19|24805.55|24725.55|24805.07|24725.07|10
1736219760000|2025-01-07 03:16:00|24805.16|24725.16|24805.74|24725.74|24806.08|24726.08|24804.76|24724.76|9
1736219770000|2025-01-07 03:16:10|24805.75|24725.75|24805.07|24725.07|24805.75|24725.75|24805.01|24725.01|9
1736219780000|2025-01-07 03:16:20|24805.88|24725.88|24805.4|24725.4|24806.29|24726.29|24805.4|24725.4|10
1736219790000|2025-01-07 03:16:30|24805.59|24725.59|24806.15|24726.15|24806.15|24726.15|24805.57|24725.57|9
1736219800000|2025-01-07 03:16:40|24806.02|24726.02|24804.58|24724.58|24806.02|24726.02|24804.3|24724.3|9
1736219810000|2025-01-07 03:16:50|24804.57|24724.57|24803.79|24723.79|24804.57|24724.57|24803.79|24723.79|10
1736219820000|2025-01-07 03:17:00|24803.41|24723.41|24803.13|24723.13|24803.43|24723.43|24802.28|24722.28|10
1736219830000|2025-01-07 03:17:10|24803.18|24723.18|24802.95|24722.95|24803.18|24723.18|24802|24722|10
1736219840000|2025-01-07 03:17:20|24802.09|24722.09|24804.7|24724.7|24804.7|24724.7|24802.09|24722.09|10
1736219850000|2025-01-07 03:17:30|24804.77|24724.77|24806.04|24726.04|24806.04|24726.04|24804.77|24724.77|10
1736219860000|2025-01-07 03:17:40|24806.99|24726.99|24809.34|24729.34|24809.34|24729.34|24806.99|24726.99|10
1736219870000|2025-01-07 03:17:50|24809.46|24729.46|24809.54|24729.54|24809.87|24729.87|24809.46|24729.46|8
1736219880000|2025-01-07 03:18:00|24809.55|24729.55|24809.43|24729.43|24809.63|24729.63|24808.61|24728.61|9
1736219890000|2025-01-07 03:18:10|24809.56|24729.56|24808.44|24728.44|24809.56|24729.56|24808.16|24728.16|9
1736219900000|2025-01-07 03:18:20|24808.55|24728.55|24810.43|24730.43|24810.43|24730.43|24808.55|24728.55|10
1736219910000|2025-01-07 03:18:30|24810.05|24730.05|24808.9|24728.9|24810.12|24730.12|24808.9|24728.9|10
1736219920000|2025-01-07 03:18:40|24809.24|24729.24|24809.14|24729.14|24809.93|24729.93|24809.09|24729.09|10
1736219930000|2025-01-07 03:18:50|24808.98|24728.98|24808.41|24728.41|24808.98|24728.98|24807.95|24727.95|7
1736219940000|2025-01-07 03:19:00|24808.44|24728.44|24808.32|24728.32|24808.44|24728.44|24807.79|24727.79|9
1736219950000|2025-01-07 03:19:10|24808.25|24728.25|24808.73|24728.73|24808.73|24728.73|24807.58|24727.58|9
1736219960000|2025-01-07 03:19:20|24808.84|24728.84|24809.81|24729.81|24809.81|24729.81|24808.33|24728.33|10
1736219970000|2025-01-07 03:19:30|24809.86|24729.86|24809.92|24729.92|24810.01|24730.01|24809.62|24729.62|8
1736219980000|2025-01-07 03:19:40|24810.36|24730.36|24810.89|24730.89|24810.89|24730.89|24810.06|24730.06|10
1736219990000|2025-01-07 03:19:50|24810.96|24730.96|24812.98|24732.98|24812.99|24732.99|24810.96|24730.96|10
1736220000000|2025-01-07 03:20:00|24812.73|24732.73|24814.9|24734.9|24814.9|24734.9|24812.73|24732.73|10
1736220010000|2025-01-07 03:20:10|24814.93|24734.93|24815.84|24735.84|24816.04|24736.04|24814.93|24734.93|10
1736220020000|2025-01-07 03:20:20|24815.6|24735.6|24816.33|24736.33|24816.33|24736.33|24814.61|24734.61|10
1736220030000|2025-01-07 03:20:30|24816.35|24736.35|24816.19|24736.19|24816.69|24736.69|24816.19|24736.19|9
1736220040000|2025-01-07 03:20:40|24817.2|24737.2|24819.51|24739.51|24819.6|24739.6|24817.19|24737.19|10
1736220050000|2025-01-07 03:20:50|24819.74|24739.74|24820.15|24740.15|24820.16|24740.16|24819.74|24739.74|10
1736220060000|2025-01-07 03:21:00|24820.46|24740.46|24823.63|24743.63|24824.09|24744.09|24820.46|24740.46|10
1736220070000|2025-01-07 03:21:10|24822.76|24742.76|24821.13|24741.13|24822.76|24742.76|24821.1|24741.1|10
1736220080000|2025-01-07 03:21:20|24821.11|24741.11|24820.69|24740.69|24821.15|24741.15|24820.52|24740.52|9
1736220090000|2025-01-07 03:21:30|24820.68|24740.68|24819.19|24739.19|24820.68|24740.68|24819.12|24739.12|10
1736220100000|2025-01-07 03:21:40|24818.82|24738.82|24818.37|24738.37|24819.1|24739.1|24817.46|24737.46|10
1736220110000|2025-01-07 03:21:50|24818.39|24738.39|24818.08|24738.08|24818.73|24738.73|24818.08|24738.08|10
1736220120000|2025-01-07 03:22:00|24818.31|24738.31|24817.61|24737.61|24818.36|24738.36|24817.47|24737.47|10
1736220130000|2025-01-07 03:22:10|24817.32|24737.32|24815.59|24735.59|24817.83|24737.83|24815.59|24735.59|10
1736220140000|2025-01-07 03:22:20|24815.13|24735.13|24815.41|24735.41|24815.43|24735.43|24815.13|24735.13|10
1736220150000|2025-01-07 03:22:30|24815.36|24735.36|24814.98|24734.98|24815.59|24735.59|24814.98|24734.98|10
1736220160000|2025-01-07 03:22:40|24814.65|24734.65|24812.76|24732.76|24814.65|24734.65|24812.76|24732.76|9
1736220170000|2025-01-07 03:22:50|24812.68|24732.68|24811.29|24731.29|24812.68|24732.68|24811.29|24731.29|10
1736220180000|2025-01-07 03:23:00|24811.1|24731.1|24808.21|24728.21|24811.1|24731.1|24808.21|24728.21|9
1736220190000|2025-01-07 03:23:10|24807.63|24727.63|24807.13|24727.13|24807.63|24727.63|24807.1|24727.1|10
1736220200000|2025-01-07 03:23:20|24806.97|24726.97|24806.14|24726.14|24806.97|24726.97|24805.64|24725.64|10
1736220210000|2025-01-07 03:23:30|24806.34|24726.34|24806.76|24726.76|24806.84|24726.84|24806.34|24726.34|10
1736220220000|2025-01-07 03:23:40|24806.52|24726.52|24804.1|24724.1|24806.52|24726.52|24803.93|24723.93|10
1736220230000|2025-01-07 03:23:50|24803.38|24723.38|24804.71|24724.71|24804.71|24724.71|24803.38|24723.38|10
1736220240000|2025-01-07 03:24:00|24804.72|24724.72|24805.89|24725.89|24805.9|24725.9|24804.06|24724.06|9
1736220250000|2025-01-07 03:24:10|24806.15|24726.15|24806.26|24726.26|24806.67|24726.67|24806.13|24726.13|10
1736220260000|2025-01-07 03:24:20|24806.34|24726.34|24808.31|24728.31|24808.32|24728.32|24806.26|24726.26|9
1736220270000|2025-01-07 03:24:30|24808.55|24728.55|24808.27|24728.27|24808.69|24728.69|24808.27|24728.27|10
1736220280000|2025-01-07 03:24:40|24807.86|24727.86|24808|24728|24808.02|24728.02|24807.86|24727.86|10
1736220290000|2025-01-07 03:24:50|24808.36|24728.36|24808.14|24728.14|24808.36|24728.36|24807.84|24727.84|8
1736220300000|2025-01-07 03:25:00|24807.89|24727.89|24807.55|24727.55|24807.89|24727.89|24806.73|24726.73|10
1736220310000|2025-01-07 03:25:10|24807.21|24727.21|24806.6|24726.6|24807.21|24727.21|24806.6|24726.6|9
1736220320000|2025-01-07 03:25:20|24806.43|24726.43|24804.94|24724.94|24806.43|24726.43|24804.94|24724.94|9
1736220330000|2025-01-07 03:25:30|24805.31|24725.31|24807.13|24727.13|24807.13|24727.13|24805.31|24725.31|10
1736220340000|2025-01-07 03:25:40|24807.31|24727.31|24808.26|24728.26|24808.31|24728.31|24807.31|24727.31|9
1736220350000|2025-01-07 03:25:50|24808.34|24728.34|24808.11|24728.11|24808.72|24728.72|24808.11|24728.11|10
1736220360000|2025-01-07 03:26:00|24808.09|24728.09|24805.94|24725.94|24808.15|24728.15|24805.94|24725.94|10
1736220370000|2025-01-07 03:26:10|24805.66|24725.66|24803.55|24723.55|24805.66|24725.66|24803.55|24723.55|10
1736220380000|2025-01-07 03:26:20|24803.64|24723.64|24803.55|24723.55|24803.65|24723.65|24803.19|24723.19|10
1736220390000|2025-01-07 03:26:30|24803.46|24723.46|24801.98|24721.98|24803.8|24723.8|24801.94|24721.94|10
1736220400000|2025-01-07 03:26:40|24801.84|24721.84|24801.2|24721.2|24801.84|24721.84|24801.03|24721.03|10
1736220410000|2025-01-07 03:26:50|24801.51|24721.51|24801.58|24721.58|24802.02|24722.02|24801.51|24721.51|10
1736220420000|2025-01-07 03:27:00|24801.73|24721.73|24801.67|24721.67|24801.89|24721.89|24801.14|24721.14|10
1736220430000|2025-01-07 03:27:10|24800.74|24720.74|24800.48|24720.48|24800.74|24720.74|24800.19|24720.19|9
1736220440000|2025-01-07 03:27:20|24800.47|24720.47|24799.15|24719.15|24800.51|24720.51|24799.15|24719.15|9
1736220450000|2025-01-07 03:27:30|24799.16|24719.16|24796.82|24716.82|24799.16|24719.16|24796.82|24716.82|10
1736220460000|2025-01-07 03:27:40|24796.54|24716.54|24796.42|24716.42|24796.59|24716.59|24796.42|24716.42|9
1736220470000|2025-01-07 03:27:50|24796.04|24716.04|24796.58|24716.58|24796.58|24716.58|24795.99|24715.99|10
1736220480000|2025-01-07 03:28:00|24796.54|24716.54|24797.72|24717.72|24797.72|24717.72|24796.44|24716.44|10
1736220490000|2025-01-07 03:28:10|24797.18|24717.18|24796.29|24716.29|24797.18|24717.18|24796.29|24716.29|9
1736220500000|2025-01-07 03:28:20|24796.26|24716.26|24796.44|24716.44|24797.25|24717.25|24796.26|24716.26|9
1736220510000|2025-01-07 03:28:30|24796.32|24716.32|24796.04|24716.04|24796.32|24716.32|24795.87|24715.87|10
1736220520000|2025-01-07 03:28:40|24795.98|24715.98|24796.55|24716.55|24796.55|24716.55|24795.87|24715.87|10
1736220530000|2025-01-07 03:28:50|24797.04|24717.04|24799.23|24719.23|24799.75|24719.75|24797.04|24717.04|10
1736220540000|2025-01-07 03:29:00|24798.85|24718.85|24800.18|24720.18|24800.18|24720.18|24798.66|24718.66|8
1736220550000|2025-01-07 03:29:10|24800.2|24720.2|24802.21|24722.21|24802.64|24722.64|24800.15|24720.15|10
1736220560000|2025-01-07 03:29:20|24802.42|24722.42|24803.52|24723.52|24803.56|24723.56|24802.42|24722.42|8
1736220570000|2025-01-07 03:29:30|24803.89|24723.89|24804.63|24724.63|24804.63|24724.63|24803.83|24723.83|9
1736220580000|2025-01-07 03:29:40|24804.66|24724.66|24804.5|24724.5|24804.77|24724.77|24804.39|24724.39|8
1736220590000|2025-01-07 03:29:50|24804.51|24724.51|24806.81|24726.81|24807.32|24727.32|24804.51|24724.51|9
1736220600000|2025-01-07 03:30:00|24806.99|24726.99|24805.48|24725.48|24807.28|24727.28|24805.48|24725.48|10
1736220610000|2025-01-07 03:30:10|24805.46|24725.46|24805.41|24725.41|24805.47|24725.47|24805.24|24725.24|10
1736220620000|2025-01-07 03:30:20|24805.46|24725.46|24806.08|24726.08|24806.13|24726.13|24805.05|24725.05|9
1736220630000|2025-01-07 03:30:30|24806.1|24726.1|24807.82|24727.82|24807.82|24727.82|24806.1|24726.1|10
1736220640000|2025-01-07 03:30:40|24807.87|24727.87|24809|24729|24809.15|24729.15|24807.87|24727.87|10
1736220650000|2025-01-07 03:30:50|24809.6|24729.6|24811.32|24731.32|24811.32|24731.32|24809.6|24729.6|10
1736220660000|2025-01-07 03:31:00|24811.1|24731.1|24809.61|24729.61|24811.1|24731.1|24809|24729|10
1736220670000|2025-01-07 03:31:10|24809.12|24729.12|24808.36|24728.36|24809.12|24729.12|24808.36|24728.36|10
1736220680000|2025-01-07 03:31:20|24808.37|24728.37|24808.96|24728.96|24808.97|24728.97|24808.37|24728.37|8
1736220690000|2025-01-07 03:31:30|24809.01|24729.01|24810.63|24730.63|24811.22|24731.22|24809.01|24729.01|9
1736220700000|2025-01-07 03:31:40|24810.62|24730.62|24809.81|24729.81|24810.68|24730.68|24809.65|24729.65|10
1736220710000|2025-01-07 03:31:50|24809.74|24729.74|24810.62|24730.62|24810.64|24730.64|24809.73|24729.73|10
1736220720000|2025-01-07 03:32:00|24810.58|24730.58|24812.88|24732.88|24813.15|24733.15|24810.07|24730.07|9
1736220730000|2025-01-07 03:32:10|24812.77|24732.77|24810.72|24730.72|24812.89|24732.89|24810.72|24730.72|10
1736220740000|2025-01-07 03:32:20|24811.25|24731.25|24811.04|24731.04|24811.62|24731.62|24811.02|24731.02|9
1736220750000|2025-01-07 03:32:30|24811.22|24731.22|24810.53|24730.53|24811.25|24731.25|24809.99|24729.99|10
1736220760000|2025-01-07 03:32:40|24810.87|24730.87|24812.11|24732.11|24812.11|24732.11|24810.65|24730.65|9
1736220770000|2025-01-07 03:32:50|24812.05|24732.05|24813.58|24733.58|24813.83|24733.83|24812.05|24732.05|9
1736220780000|2025-01-07 03:33:00|24813.57|24733.57|24814.76|24734.76|24814.78|24734.78|24813.57|24733.57|10
1736220790000|2025-01-07 03:33:10|24815.06|24735.06|24815.07|24735.07|24815.08|24735.08|24814.45|24734.45|10
1736220800000|2025-01-07 03:33:20|24815.19|24735.19|24814.91|24734.91|24815.31|24735.31|24814.5|24734.5|10
1736220810000|2025-01-07 03:33:30|24814.87|24734.87|24814.59|24734.59|24814.87|24734.87|24814.39|24734.39|9
1736220820000|2025-01-07 03:33:40|24814.65|24734.65|24813.13|24733.13|24814.75|24734.75|24813.13|24733.13|10
1736220830000|2025-01-07 03:33:50|24813.07|24733.07|24813.58|24733.58|24813.59|24733.59|24812.69|24732.69|10
1736220840000|2025-01-07 03:34:00|24813.39|24733.39|24813.31|24733.31|24813.53|24733.53|24813.2|24733.2|9
1736220850000|2025-01-07 03:34:10|24813.98|24733.98|24814.74|24734.74|24814.85|24734.85|24813.98|24733.98|10
1736220860000|2025-01-07 03:34:20|24814.94|24734.94|24815.34|24735.34|24815.63|24735.63|24814.94|24734.94|9
1736220870000|2025-01-07 03:34:30|24815.47|24735.47|24815.01|24735.01|24815.48|24735.48|24815.01|24735.01|7
1736220880000|2025-01-07 03:34:40|24815.16|24735.16|24813.29|24733.29|24815.16|24735.16|24813.03|24733.03|9
1736220890000|2025-01-07 03:34:50|24813.26|24733.26|24810.97|24730.97|24813.26|24733.26|24810.97|24730.97|10
1736220900000|2025-01-07 03:35:00|24810.79|24730.79|24810.8|24730.8|24810.87|24730.87|24809.8|24729.8|10
1736220910000|2025-01-07 03:35:10|24810.88|24730.88|24811.85|24731.85|24811.85|24731.85|24810.88|24730.88|7
1736220920000|2025-01-07 03:35:20|24812.01|24732.01|24816.96|24736.96|24816.96|24736.96|24812.01|24732.01|10
1736220930000|2025-01-07 03:35:30|24817.65|24737.65|24820.47|24740.47|24820.47|24740.47|24817.65|24737.65|10
1736220940000|2025-01-07 03:35:40|24820.59|24740.59|24822.89|24742.89|24822.91|24742.91|24820.59|24740.59|10
1736220950000|2025-01-07 03:35:50|24822.82|24742.82|24822.45|24742.45|24822.82|24742.82|24822.11|24742.11|10
1736220960000|2025-01-07 03:36:00|24823.44|24743.44|24826.32|24746.32|24826.32|24746.32|24823.44|24743.44|10
1736220970000|2025-01-07 03:36:10|24826.71|24746.71|24830.64|24750.64|24831.12|24751.12|24826.71|24746.71|10
1736220980000|2025-01-07 03:36:20|24830.94|24750.94|24831.52|24751.52|24832.35|24752.35|24830.94|24750.94|10
1736220990000|2025-01-07 03:36:30|24833.35|24753.35|24830.97|24750.97|24833.39|24753.39|24830.97|24750.97|10
1736221000000|2025-01-07 03:36:40|24830.62|24750.62|24830.09|24750.09|24830.62|24750.62|24830.09|24750.09|10
1736221010000|2025-01-07 03:36:50|24829.58|24749.58|24828.73|24748.73|24829.58|24749.58|24828.05|24748.05|10
1736221020000|2025-01-07 03:37:00|24828.72|24748.72|24825.94|24745.94|24828.72|24748.72|24825.94|24745.94|10
1736221030000|2025-01-07 03:37:10|24825.73|24745.73|24825.1|24745.1|24825.73|24745.73|24824.88|24744.88|10
1736221040000|2025-01-07 03:37:20|24825.16|24745.16|24824.62|24744.62|24825.16|24745.16|24824.49|24744.49|10
1736221050000|2025-01-07 03:37:30|24824.81|24744.81|24823.66|24743.66|24824.99|24744.99|24823.66|24743.66|10
1736221060000|2025-01-07 03:37:40|24823.65|24743.65|24821.87|24741.87|24823.65|24743.65|24821.83|24741.83|10
1736221070000|2025-01-07 03:37:50|24821.9|24741.9|24822.32|24742.32|24822.32|24742.32|24821.28|24741.28|10
1736221080000|2025-01-07 03:38:00|24822.25|24742.25|24822.5|24742.5|24822.5|24742.5|24821.18|24741.18|10
1736221090000|2025-01-07 03:38:10|24822.51|24742.51|24822.23|24742.23|24822.69|24742.69|24822.23|24742.23|10
1736221100000|2025-01-07 03:38:20|24822.17|24742.17|24821.98|24741.98|24822.17|24742.17|24821.59|24741.59|10
1736221110000|2025-01-07 03:38:30|24822.18|24742.18|24821.63|24741.63|24822.2|24742.2|24821.63|24741.63|10
1736221120000|2025-01-07 03:38:40|24821.23|24741.23|24820.57|24740.57|24821.23|24741.23|24820.43|24740.43|10
1736221130000|2025-01-07 03:38:50|24820.02|24740.02|24820.04|24740.04|24820.18|24740.18|24819.96|24739.96|9
1736221140000|2025-01-07 03:39:00|24819.64|24739.64|24818.82|24738.82|24819.94|24739.94|24818.78|24738.78|10
1736221150000|2025-01-07 03:39:10|24819.29|24739.29|24820.15|24740.15|24820.15|24740.15|24819.29|24739.29|10
1736221160000|2025-01-07 03:39:20|24820.28|24740.28|24821.24|24741.24|24821.24|24741.24|24820.28|24740.28|10
1736221170000|2025-01-07 03:39:30|24821.07|24741.07|24822.54|24742.54|24822.54|24742.54|24821.07|24741.07|10
1736221180000|2025-01-07 03:39:40|24822.58|24742.58|24822.36|24742.36|24822.93|24742.93|24822.36|24742.36|9
1736221190000|2025-01-07 03:39:50|24822.28|24742.28|24822.19|24742.19|24822.53|24742.53|24822.19|24742.19|9
1736221200000|2025-01-07 03:40:00|24821.33|24741.33|24820.9|24740.9|24821.42|24741.42|24820.9|24740.9|9
1736221210000|2025-01-07 03:40:10|24820.82|24740.82|24820.97|24740.97|24821.08|24741.08|24820.82|24740.82|8
1736221220000|2025-01-07 03:40:20|24820.89|24740.89|24821.8|24741.8|24821.81|24741.81|24820.8|24740.8|9
1736221230000|2025-01-07 03:40:30|24821.92|24741.92|24820.72|24740.72|24822.1|24742.1|24820.72|24740.72|10
1736221240000|2025-01-07 03:40:40|24820.76|24740.76|24819.36|24739.36|24821.14|24741.14|24819.36|24739.36|10
1736221250000|2025-01-07 03:40:50|24819.22|24739.22|24819.02|24739.02|24819.47|24739.47|24819.02|24739.02|10
1736221260000|2025-01-07 03:41:00|24818.87|24738.87|24819.37|24739.37|24819.38|24739.38|24818.74|24738.74|8
1736221270000|2025-01-07 03:41:10|24819.34|24739.34|24819.54|24739.54|24819.54|24739.54|24819.27|24739.27|8
1736221280000|2025-01-07 03:41:20|24819.71|24739.71|24821.6|24741.6|24821.6|24741.6|24819.68|24739.68|9
1736221290000|2025-01-07 03:41:30|24821.02|24741.02|24820.76|24740.76|24821.14|24741.14|24820.55|24740.55|10
1736221300000|2025-01-07 03:41:40|24820.89|24740.89|24820.46|24740.46|24820.92|24740.92|24820.34|24740.34|9
1736221310000|2025-01-07 03:41:50|24820.17|24740.17|24818.38|24738.38|24820.17|24740.17|24818.38|24738.38|9
1736221320000|2025-01-07 03:42:00|24818.57|24738.57|24818.31|24738.31|24818.76|24738.76|24818.19|24738.19|10
1736221330000|2025-01-07 03:42:10|24818.34|24738.34|24819.46|24739.46|24819.46|24739.46|24818.29|24738.29|10
1736221340000|2025-01-07 03:42:20|24819.5|24739.5|24819.97|24739.97|24820.4|24740.4|24819.5|24739.5|10
1736221350000|2025-01-07 03:42:30|24819.92|24739.92|24820.87|24740.87|24821|24741|24819.92|24739.92|10
1736221360000|2025-01-07 03:42:40|24821.1|24741.1|24821.3|24741.3|24822.27|24742.27|24821.1|24741.1|10
1736221370000|2025-01-07 03:42:50|24821.18|24741.18|24819.88|24739.88|24821.18|24741.18|24819.88|24739.88|10
1736221380000|2025-01-07 03:43:00|24819.77|24739.77|24821.88|24741.88|24821.88|24741.88|24819.7|24739.7|10
1736221390000|2025-01-07 03:43:10|24822.04|24742.04|24822.55|24742.55|24822.55|24742.55|24821.94|24741.94|9
1736221400000|2025-01-07 03:43:20|24822.73|24742.73|24824.7|24744.7|24824.7|24744.7|24822.73|24742.73|10
1736221410000|2025-01-07 03:43:30|24824.65|24744.65|24823.44|24743.44|24824.66|24744.66|24823.44|24743.44|10
1736221420000|2025-01-07 03:43:40|24823.54|24743.54|24823.34|24743.34|24823.69|24743.69|24823.34|24743.34|10
1736221430000|2025-01-07 03:43:50|24823.36|24743.36|24823.12|24743.12|24823.46|24743.46|24823.12|24743.12|10
1736221440000|2025-01-07 03:44:00|24822.71|24742.71|24823.21|24743.21|24823.21|24743.21|24822.22|24742.22|9
1736221450000|2025-01-07 03:44:10|24823.04|24743.04|24818.58|24738.58|24823.04|24743.04|24818.58|24738.58|10
1736221460000|2025-01-07 03:44:20|24818.36|24738.36|24817.01|24737.01|24818.36|24738.36|24816.99|24736.99|10
1736221470000|2025-01-07 03:44:30|24817.02|24737.02|24817.39|24737.39|24817.71|24737.71|24816.76|24736.76|10
1736221480000|2025-01-07 03:44:40|24817.13|24737.13|24818.88|24738.88|24818.88|24738.88|24817.13|24737.13|9
1736221490000|2025-01-07 03:44:50|24817.85|24737.85|24816.77|24736.77|24818.16|24738.16|24816.77|24736.77|9
1736221500000|2025-01-07 03:45:00|24816.18|24736.18|24811.6|24731.6|24816.2|24736.2|24811.6|24731.6|10
1736221510000|2025-01-07 03:45:10|24810.6|24730.6|24809.4|24729.4|24810.6|24730.6|24808.84|24728.84|10
1736221520000|2025-01-07 03:45:20|24809.61|24729.61|24811.78|24731.78|24811.78|24731.78|24809.61|24729.61|10
1736221530000|2025-01-07 03:45:30|24811.77|24731.77|24811.29|24731.29|24813.22|24733.22|24811.29|24731.29|10
1736221540000|2025-01-07 03:45:40|24811.89|24731.89|24811.82|24731.82|24812.81|24732.81|24811.82|24731.82|10
1736221550000|2025-01-07 03:45:50|24811.8|24731.8|24811.64|24731.64|24811.8|24731.8|24811.35|24731.35|10
1736221560000|2025-01-07 03:46:00|24811.65|24731.65|24808.16|24728.16|24811.68|24731.68|24808.16|24728.16|10
1736221570000|2025-01-07 03:46:10|24807.68|24727.68|24804.78|24724.78|24807.68|24727.68|24804.78|24724.78|10
1736221580000|2025-01-07 03:46:20|24805.01|24725.01|24806.12|24726.12|24806.12|24726.12|24805.01|24725.01|9
1736221590000|2025-01-07 03:46:30|24805.72|24725.72|24804.11|24724.11|24805.8|24725.8|24804.11|24724.11|10
1736221600000|2025-01-07 03:46:40|24803.61|24723.61|24800.95|24720.95|24803.61|24723.61|24800.82|24720.82|10
1736221610000|2025-01-07 03:46:50|24800.85|24720.85|24800.53|24720.53|24800.85|24720.85|24800.23|24720.23|10
1736221620000|2025-01-07 03:47:00|24800.32|24720.32|24801.36|24721.36|24801.36|24721.36|24798.91|24718.91|8
1736221630000|2025-01-07 03:47:10|24801.69|24721.69|24800.02|24720.02|24801.69|24721.69|24799.54|24719.54|9
1736221640000|2025-01-07 03:47:20|24799.95|24719.95|24799.76|24719.76|24800.27|24720.27|24799.76|24719.76|7
1736221650000|2025-01-07 03:47:30|24799.99|24719.99|24797.48|24717.48|24799.99|24719.99|24797.48|24717.48|9
1736221660000|2025-01-07 03:47:40|24797.52|24717.52|24797.01|24717.01|24797.86|24717.86|24797.01|24717.01|10
1736221670000|2025-01-07 03:47:50|24796.74|24716.74|24794.12|24714.12|24796.74|24716.74|24794.12|24714.12|10
1736221680000|2025-01-07 03:48:00|24794.06|24714.06|24791.85|24711.85|24794.19|24714.19|24791.85|24711.85|10
1736221690000|2025-01-07 03:48:10|24791.78|24711.78|24793.12|24713.12|24793.12|24713.12|24791.78|24711.78|9
1736221700000|2025-01-07 03:48:20|24792.5|24712.5|24793.74|24713.74|24793.74|24713.74|24792.5|24712.5|10
1736221710000|2025-01-07 03:48:30|24793.73|24713.73|24794.7|24714.7|24794.7|24714.7|24792.83|24712.83|9
1736221720000|2025-01-07 03:48:40|24794.85|24714.85|24796.33|24716.33|24796.33|24716.33|24794.63|24714.63|10
1736221730000|2025-01-07 03:48:50|24796.94|24716.94|24797.69|24717.69|24797.79|24717.79|24796.92|24716.92|10
1736221740000|2025-01-07 03:49:00|24797.59|24717.59|24799.06|24719.06|24799.06|24719.06|24797.59|24717.59|10
1736221750000|2025-01-07 03:49:10|24800.16|24720.16|24798.59|24718.59|24800.16|24720.16|24798.59|24718.59|10
1736221760000|2025-01-07 03:49:20|24797.96|24717.96|24798.04|24718.04|24798.04|24718.04|24797.69|24717.69|10
1736221770000|2025-01-07 03:49:30|24797.78|24717.78|24797.36|24717.36|24797.78|24717.78|24797.29|24717.29|10
1736221780000|2025-01-07 03:49:40|24797.34|24717.34|24797.33|24717.33|24797.5|24717.5|24797.02|24717.02|10
1736221790000|2025-01-07 03:49:50|24797.37|24717.37|24797.77|24717.77|24797.77|24717.77|24797.37|24717.37|9
1736221800000|2025-01-07 03:50:00|24797.49|24717.49|24799.11|24719.11|24799.11|24719.11|24797.49|24717.49|10
1736221810000|2025-01-07 03:50:10|24799.06|24719.06|24799.29|24719.29|24799.29|24719.29|24798.56|24718.56|9
1736221820000|2025-01-07 03:50:20|24799.63|24719.63|24800.81|24720.81|24800.81|24720.81|24799.63|24719.63|10
1736221830000|2025-01-07 03:50:30|24801.07|24721.07|24801.6|24721.6|24801.6|24721.6|24801.07|24721.07|10
1736221840000|2025-01-07 03:50:40|24801.35|24721.35|24800.59|24720.59|24801.53|24721.53|24800.59|24720.59|9
1736221850000|2025-01-07 03:50:50|24800.66|24720.66|24799.95|24719.95|24800.66|24720.66|24799.92|24719.92|9
1736221860000|2025-01-07 03:51:00|24799.94|24719.94|24799.41|24719.41|24800.61|24720.61|24799.41|24719.41|8
1736221870000|2025-01-07 03:51:10|24799.23|24719.23|24798.31|24718.31|24799.23|24719.23|24796.94|24716.94|10
1736221880000|2025-01-07 03:51:20|24798.33|24718.33|24798.23|24718.23|24798.51|24718.51|24798.23|24718.23|10
1736221890000|2025-01-07 03:51:30|24798.27|24718.27|24798.71|24718.71|24798.71|24718.71|24797.79|24717.79|9
1736221900000|2025-01-07 03:51:40|24799.14|24719.14|24801.5|24721.5|24801.52|24721.52|24799.14|24719.14|10
1736221910000|2025-01-07 03:51:50|24801.31|24721.31|24802.85|24722.85|24802.85|24722.85|24801.31|24721.31|9
1736221920000|2025-01-07 03:52:00|24802.92|24722.92|24804.66|24724.66|24804.66|24724.66|24802.92|24722.92|10
1736221930000|2025-01-07 03:52:10|24804.99|24724.99|24808.62|24728.62|24808.73|24728.73|24804.99|24724.99|10
1736221940000|2025-01-07 03:52:20|24809.04|24729.04|24809.46|24729.46|24809.68|24729.68|24809.04|24729.04|10
1736221950000|2025-01-07 03:52:30|24809.23|24729.23|24808.57|24728.57|24809.23|24729.23|24808.57|24728.57|7
1736221960000|2025-01-07 03:52:40|24808.56|24728.56|24809.57|24729.57|24809.57|24729.57|24808.27|24728.27|10
1736221970000|2025-01-07 03:52:50|24809.8|24729.8|24811.48|24731.48|24811.48|24731.48|24809.8|24729.8|10
1736221980000|2025-01-07 03:53:00|24811.47|24731.47|24813.89|24733.89|24813.89|24733.89|24811.47|24731.47|10
1736221990000|2025-01-07 03:53:10|24814.27|24734.27|24812.85|24732.85|24814.27|24734.27|24812.85|24732.85|9
1736222000000|2025-01-07 03:53:20|24812.75|24732.75|24815.41|24735.41|24815.41|24735.41|24812.75|24732.75|10
1736222010000|2025-01-07 03:53:30|24815.57|24735.57|24817.67|24737.67|24817.67|24737.67|24815.57|24735.57|9
1736222020000|2025-01-07 03:53:40|24817.66|24737.66|24820.26|24740.26|24820.26|24740.26|24817.66|24737.66|10
1736222030000|2025-01-07 03:53:50|24820.22|24740.22|24822.01|24742.01|24822.01|24742.01|24820.22|24740.22|10
1736222040000|2025-01-07 03:54:00|24822.67|24742.67|24822.82|24742.82|24822.84|24742.84|24822.53|24742.53|10
1736222050000|2025-01-07 03:54:10|24822.86|24742.86|24822.93|24742.93|24822.98|24742.98|24822.86|24742.86|8
1736222060000|2025-01-07 03:54:20|24822.98|24742.98|24823.95|24743.95|24823.96|24743.96|24822.45|24742.45|10
1736222070000|2025-01-07 03:54:30|24824.16|24744.16|24823.99|24743.99|24824.16|24744.16|24823.67|24743.67|10
1736222080000|2025-01-07 03:54:40|24824.68|24744.68|24826.17|24746.17|24826.19|24746.19|24824.68|24744.68|9
1736222090000|2025-01-07 03:54:50|24826.08|24746.08|24826.27|24746.27|24826.27|24746.27|24826.06|24746.06|8
1736222100000|2025-01-07 03:55:00|24826.39|24746.39|24826.2|24746.2|24826.67|24746.67|24826.2|24746.2|10
1736222110000|2025-01-07 03:55:10|24825.51|24745.51|24824.52|24744.52|24825.51|24745.51|24824.52|24744.52|9
1736222120000|2025-01-07 03:55:20|24824.33|24744.33|24824.72|24744.72|24824.72|24744.72|24824.22|24744.22|9
1736222130000|2025-01-07 03:55:30|24824.83|24744.83|24827.46|24747.46|24827.46|24747.46|24824.83|24744.83|9
1736222140000|2025-01-07 03:55:40|24827.65|24747.65|24828.76|24748.76|24828.76|24748.76|24827.61|24747.61|9
1736222150000|2025-01-07 03:55:50|24828.75|24748.75|24833.73|24753.73|24833.73|24753.73|24828.75|24748.75|10
1736222160000|2025-01-07 03:56:00|24834.02|24754.02|24836.53|24756.53|24836.53|24756.53|24834.02|24754.02|10
1736222170000|2025-01-07 03:56:10|24836.62|24756.62|24836.26|24756.26|24836.62|24756.62|24835.88|24755.88|10
1736222180000|2025-01-07 03:56:20|24836.22|24756.22|24836.16|24756.16|24836.22|24756.22|24835.86|24755.86|8
1736222190000|2025-01-07 03:56:30|24836.11|24756.11|24835.85|24755.85|24836.14|24756.14|24835.85|24755.85|10
1736222200000|2025-01-07 03:56:40|24835.54|24755.54|24834.84|24754.84|24835.54|24755.54|24834.61|24754.61|9
1736222210000|2025-01-07 03:56:50|24834.77|24754.77|24835.56|24755.56|24835.56|24755.56|24834.48|24754.48|10
1736222220000|2025-01-07 03:57:00|24835.57|24755.57|24836.09|24756.09|24836.46|24756.46|24835.57|24755.57|10
1736222230000|2025-01-07 03:57:10|24836.08|24756.08|24838.09|24758.09|24838.09|24758.09|24836.08|24756.08|10
1736222240000|2025-01-07 03:57:20|24838.18|24758.18|24839.54|24759.54|24839.63|24759.63|24838.18|24758.18|10
1736222250000|2025-01-07 03:57:30|24839.88|24759.88|24840.93|24760.93|24840.93|24760.93|24839.85|24759.85|9
1736222260000|2025-01-07 03:57:40|24841.54|24761.54|24844.4|24764.4|24844.4|24764.4|24841.54|24761.54|10
1736222270000|2025-01-07 03:57:50|24844.39|24764.39|24845.24|24765.24|24845.24|24765.24|24844.39|24764.39|9
1736222280000|2025-01-07 03:58:00|24845.45|24765.45|24844.38|24764.38|24845.45|24765.45|24844.07|24764.07|9
1736222290000|2025-01-07 03:58:10|24844.39|24764.39|24845.34|24765.34|24845.42|24765.42|24844.39|24764.39|10
1736222300000|2025-01-07 03:58:20|24847.93|24767.93|24848.01|24768.01|24848.22|24768.22|24847.9|24767.9|10
1736222310000|2025-01-07 03:58:30|24848.06|24768.06|24847.48|24767.48|24848.17|24768.17|24847.48|24767.48|10
1736222320000|2025-01-07 03:58:40|24847.22|24767.22|24843.91|24763.91|24847.22|24767.22|24843.79|24763.79|10
1736222330000|2025-01-07 03:58:50|24843.88|24763.88|24842.34|24762.34|24843.88|24763.88|24842.34|24762.34|9
1736222340000|2025-01-07 03:59:00|24842.36|24762.36|24841.02|24761.02|24842.36|24762.36|24841.02|24761.02|10
1736222350000|2025-01-07 03:59:10|24841.08|24761.08|24840.99|24760.99|24841.43|24761.43|24840.99|24760.99|10
1736222360000|2025-01-07 03:59:20|24841.2|24761.2|24837.96|24757.96|24841.2|24761.2|24837.65|24757.65|10
1736222370000|2025-01-07 03:59:30|24838.55|24758.55|24839.07|24759.07|24839.14|24759.14|24838.55|24758.55|8
1736222380000|2025-01-07 03:59:40|24838.99|24758.99|24838.48|24758.48|24839|24759|24838.48|24758.48|10
1736222390000|2025-01-07 03:59:50|24838.23|24758.23|24837.44|24757.44|24838.23|24758.23|24837.21|24757.21|10
1736222400000|2025-01-07 04:00:00|24837.4|24757.4|24841.4|24761.4|24841.4|24761.4|24837.28|24757.28|10
1736222410000|2025-01-07 04:00:10|24841.83|24761.83|24839.9|24759.9|24841.84|24761.84|24839.71|24759.71|10
1736222420000|2025-01-07 04:00:20|24840.07|24760.07|24840.14|24760.14|24841.09|24761.09|24839.96|24759.96|10
1736222430000|2025-01-07 04:00:30|24840.44|24760.44|24840.94|24760.94|24840.94|24760.94|24839.2|24759.2|10
1736222440000|2025-01-07 04:00:40|24840.91|24760.91|24840.8|24760.8|24841.01|24761.01|24840.63|24760.63|10
1736222450000|2025-01-07 04:00:50|24840.76|24760.76|24840|24760|24840.76|24760.76|24840|24760|10
1736222460000|2025-01-07 04:01:00|24840.08|24760.08|24842.18|24762.18|24842.18|24762.18|24840.08|24760.08|10
1736222470000|2025-01-07 04:01:10|24842.28|24762.28|24842.63|24762.63|24843|24763|24842.06|24762.06|10
1736222480000|2025-01-07 04:01:20|24842.65|24762.65|24843.74|24763.74|24843.74|24763.74|24842.65|24762.65|9
1736222490000|2025-01-07 04:01:30|24843.77|24763.77|24841.81|24761.81|24843.77|24763.77|24841.81|24761.81|10
1736222500000|2025-01-07 04:01:40|24841.76|24761.76|24843.46|24763.46|24843.46|24763.46|24841.76|24761.76|10
1736222510000|2025-01-07 04:01:50|24843.55|24763.55|24844.97|24764.97|24844.97|24764.97|24843.55|24763.55|9
1736222520000|2025-01-07 04:02:00|24845.3|24765.3|24846.24|24766.24|24846.24|24766.24|24845.3|24765.3|10
1736222530000|2025-01-07 04:02:10|24846.35|24766.35|24843.85|24763.85|24846.35|24766.35|24843.85|24763.85|10
1736222540000|2025-01-07 04:02:20|24843.83|24763.83|24842.57|24762.57|24843.83|24763.83|24842.57|24762.57|9
1736222550000|2025-01-07 04:02:30|24842.82|24762.82|24840.59|24760.59|24842.82|24762.82|24840.59|24760.59|8
1736222560000|2025-01-07 04:02:40|24840.58|24760.58|24839.01|24759.01|24840.58|24760.58|24839.01|24759.01|10
1736222570000|2025-01-07 04:02:50|24839.08|24759.08|24838.59|24758.59|24839.1|24759.1|24837.91|24757.91|9
1736222580000|2025-01-07 04:03:00|24839.06|24759.06|24838.66|24758.66|24839.12|24759.12|24838.31|24758.31|10
1736222590000|2025-01-07 04:03:10|24838.67|24758.67|24840.75|24760.75|24840.75|24760.75|24838.67|24758.67|9
1736222600000|2025-01-07 04:03:20|24841.78|24761.78|24843.57|24763.57|24843.57|24763.57|24841.78|24761.78|10
1736222610000|2025-01-07 04:03:30|24843.44|24763.44|24842.3|24762.3|24843.59|24763.59|24841.96|24761.96|10
1736222620000|2025-01-07 04:03:40|24842.86|24762.86|24844.7|24764.7|24844.7|24764.7|24842.86|24762.86|10
1736222630000|2025-01-07 04:03:50|24844.84|24764.84|24845.61|24765.61|24846.09|24766.09|24844.84|24764.84|10
1736222640000|2025-01-07 04:04:00|24845.58|24765.58|24845.81|24765.81|24845.81|24765.81|24845.52|24765.52|7
1736222650000|2025-01-07 04:04:10|24846.21|24766.21|24843.34|24763.34|24847.14|24767.14|24843.34|24763.34|10
1736222660000|2025-01-07 04:04:20|24843.24|24763.24|24842.39|24762.39|24844.19|24764.19|24842.11|24762.11|10
1736222670000|2025-01-07 04:04:30|24842.24|24762.24|24841.49|24761.49|24842.24|24762.24|24840.76|24760.76|9
1736222680000|2025-01-07 04:04:40|24841.59|24761.59|24840.69|24760.69|24842.05|24762.05|24840.69|24760.69|10
1736222690000|2025-01-07 04:04:50|24839.93|24759.93|24836.89|24756.89|24839.93|24759.93|24836.89|24756.89|10
1736222700000|2025-01-07 04:05:00|24835.76|24755.76|24834.56|24754.56|24835.76|24755.76|24834.56|24754.56|10
1736222710000|2025-01-07 04:05:10|24834.32|24754.32|24830.32|24750.32|24834.32|24754.32|24830.32|24750.32|10
1736222720000|2025-01-07 04:05:20|24829.22|24749.22|24828.41|24748.41|24829.22|24749.22|24828.12|24748.12|10
1736222730000|2025-01-07 04:05:30|24828.37|24748.37|24828.64|24748.64|24828.64|24748.64|24827.93|24747.93|10
1736222740000|2025-01-07 04:05:40|24829.06|24749.06|24828.67|24748.67|24829.06|24749.06|24828.44|24748.44|10
1736222750000|2025-01-07 04:05:50|24828.12|24748.12|24827.8|24747.8|24828.12|24748.12|24827.44|24747.44|9
1736222760000|2025-01-07 04:06:00|24827.84|24747.84|24829.88|24749.88|24830.27|24750.27|24827.84|24747.84|9
1736222770000|2025-01-07 04:06:10|24829.84|24749.84|24829.25|24749.25|24829.84|24749.84|24828.29|24748.29|9
1736222780000|2025-01-07 04:06:20|24829.92|24749.92|24828.9|24748.9|24830.64|24750.64|24828.9|24748.9|10
1736222790000|2025-01-07 04:06:30|24828.79|24748.79|24827.89|24747.89|24829.46|24749.46|24827.89|24747.89|9
1736222800000|2025-01-07 04:06:40|24827.68|24747.68|24826.96|24746.96|24827.68|24747.68|24826.79|24746.79|10
1736222810000|2025-01-07 04:06:50|24827.34|24747.34|24829.01|24749.01|24829.01|24749.01|24827.34|24747.34|9
1736222820000|2025-01-07 04:07:00|24829.05|24749.05|24831.41|24751.41|24831.41|24751.41|24828.86|24748.86|10
1736222830000|2025-01-07 04:07:10|24831.49|24751.49|24831.26|24751.26|24831.49|24751.49|24830.22|24750.22|10
1736222840000|2025-01-07 04:07:20|24831.28|24751.28|24830.58|24750.58|24831.36|24751.36|24830.58|24750.58|10
1736222850000|2025-01-07 04:07:30|24830.49|24750.49|24830.67|24750.67|24830.67|24750.67|24830.33|24750.33|10
1736222860000|2025-01-07 04:07:40|24830.65|24750.65|24830.05|24750.05|24831.45|24751.45|24830.05|24750.05|10
1736222870000|2025-01-07 04:07:50|24830|24750|24829|24749|24830.04|24750.04|24829|24749|10
1736222880000|2025-01-07 04:08:00|24828.49|24748.49|24826.16|24746.16|24828.49|24748.49|24826.16|24746.16|10
1736222890000|2025-01-07 04:08:10|24826.13|24746.13|24825.45|24745.45|24826.13|24746.13|24825.3|24745.3|10
1736222900000|2025-01-07 04:08:20|24825.6|24745.6|24824.9|24744.9|24825.68|24745.68|24824.9|24744.9|10
1736222910000|2025-01-07 04:08:30|24824.88|24744.88|24825.97|24745.97|24825.97|24745.97|24824.85|24744.85|9
1736222920000|2025-01-07 04:08:40|24826.02|24746.02|24826.64|24746.64|24826.64|24746.64|24825.74|24745.74|10
1736222930000|2025-01-07 04:08:50|24827.05|24747.05|24828.16|24748.16|24828.16|24748.16|24827.05|24747.05|10
1736222940000|2025-01-07 04:09:00|24828.79|24748.79|24829.3|24749.3|24829.67|24749.67|24828.79|24748.79|10
1736222950000|2025-01-07 04:09:10|24829.02|24749.02|24829.13|24749.13|24829.59|24749.59|24828.89|24748.89|10
1736222960000|2025-01-07 04:09:20|24829.23|24749.23|24830.49|24750.49|24830.49|24750.49|24829|24749|8
1736222970000|2025-01-07 04:09:30|24831.31|24751.31|24832.62|24752.62|24832.64|24752.64|24831.17|24751.17|10
1736222980000|2025-01-07 04:09:40|24832.58|24752.58|24831.76|24751.76|24832.59|24752.59|24831.76|24751.76|9
1736222990000|2025-01-07 04:09:50|24831.74|24751.74|24831.73|24751.73|24831.75|24751.75|24831.51|24751.51|7
1736223000000|2025-01-07 04:10:00|24831.52|24751.52|24830.83|24750.83|24831.52|24751.52|24830.83|24750.83|10
1736223010000|2025-01-07 04:10:10|24830.29|24750.29|24828.85|24748.85|24830.29|24750.29|24828.41|24748.41|9
1736223020000|2025-01-07 04:10:20|24829.21|24749.21|24829.76|24749.76|24830.08|24750.08|24829.21|24749.21|10
1736223030000|2025-01-07 04:10:30|24829.62|24749.62|24828.32|24748.32|24829.62|24749.62|24828.32|24748.32|10
1736223040000|2025-01-07 04:10:40|24828.16|24748.16|24829.18|24749.18|24829.22|24749.22|24828.13|24748.13|10
1736223050000|2025-01-07 04:10:50|24829.02|24749.02|24828.71|24748.71|24829.04|24749.04|24828.41|24748.41|9
1736223060000|2025-01-07 04:11:00|24828.6|24748.6|24828.49|24748.49|24828.6|24748.6|24828.39|24748.39|10
1736223070000|2025-01-07 04:11:10|24828.48|24748.48|24830.28|24750.28|24830.45|24750.45|24828.46|24748.46|10
1736223080000|2025-01-07 04:11:20|24830.24|24750.24|24829.85|24749.85|24830.24|24750.24|24829.8|24749.8|9
1736223090000|2025-01-07 04:11:30|24829.82|24749.82|24832.41|24752.41|24832.41|24752.41|24829.75|24749.75|9
1736223100000|2025-01-07 04:11:40|24832.46|24752.46|24833.24|24753.24|24833.24|24753.24|24832.46|24752.46|10
1736223110000|2025-01-07 04:11:50|24833.26|24753.26|24833.24|24753.24|24833.64|24753.64|24833.24|24753.24|9
1736223120000|2025-01-07 04:12:00|24833.78|24753.78|24834.31|24754.31|24834.36|24754.36|24833.78|24753.78|10
1736223130000|2025-01-07 04:12:10|24834.09|24754.09|24834.45|24754.45|24834.45|24754.45|24833.94|24753.94|10
1736223140000|2025-01-07 04:12:20|24834.57|24754.57|24834.1|24754.1|24834.89|24754.89|24834.1|24754.1|9
1736223150000|2025-01-07 04:12:30|24834.05|24754.05|24836.22|24756.22|24836.22|24756.22|24833.79|24753.79|10
1736223160000|2025-01-07 04:12:40|24837.95|24757.95|24839.67|24759.67|24839.67|24759.67|24837.95|24757.95|10
1736223170000|2025-01-07 04:12:50|24839.7|24759.7|24839.84|24759.84|24839.84|24759.84|24838.61|24758.61|10
1736223180000|2025-01-07 04:13:00|24840.03|24760.03|24840.12|24760.12|24840.67|24760.67|24839.74|24759.74|10
1736223190000|2025-01-07 04:13:10|24840.19|24760.19|24839.79|24759.79|24840.19|24760.19|24839.67|24759.67|9
1736223200000|2025-01-07 04:13:20|24839.85|24759.85|24840.15|24760.15|24840.3|24760.3|24839.83|24759.83|10
1736223210000|2025-01-07 04:13:30|24840.12|24760.12|24838.91|24758.91|24840.12|24760.12|24838.91|24758.91|9
1736223220000|2025-01-07 04:13:40|24838.93|24758.93|24839.47|24759.47|24839.47|24759.47|24838.92|24758.92|9
1736223230000|2025-01-07 04:13:50|24839.67|24759.67|24840.24|24760.24|24840.24|24760.24|24839.45|24759.45|10
1736223240000|2025-01-07 04:14:00|24840.2|24760.2|24839.83|24759.83|24840.4|24760.4|24839.65|24759.65|10
1736223250000|2025-01-07 04:14:10|24839.87|24759.87|24840.65|24760.65|24840.8|24760.8|24839.87|24759.87|10
1736223260000|2025-01-07 04:14:20|24840.72|24760.72|24839.72|24759.72|24840.72|24760.72|24839.72|24759.72|10
1736223270000|2025-01-07 04:14:30|24840.48|24760.48|24843.18|24763.18|24843.18|24763.18|24840.38|24760.38|10
1736223280000|2025-01-07 04:14:40|24843.33|24763.33|24842.75|24762.75|24843.86|24763.86|24842.75|24762.75|10
1736223290000|2025-01-07 04:14:50|24843.06|24763.06|24843.69|24763.69|24844.06|24764.06|24843.06|24763.06|10
1736223300000|2025-01-07 04:15:00|24844.15|24764.15|24845.87|24765.87|24846.46|24766.46|24844.15|24764.15|8
1736223310000|2025-01-07 04:15:10|24845.3|24765.3|24844.69|24764.69|24845.65|24765.65|24844.09|24764.09|10
1736223320000|2025-01-07 04:15:20|24844.31|24764.31|24844.22|24764.22|24844.93|24764.93|24844.22|24764.22|10
1736223330000|2025-01-07 04:15:30|24844.16|24764.16|24845.05|24765.05|24845.06|24765.06|24843.95|24763.95|10
1736223340000|2025-01-07 04:15:40|24845|24765|24843.26|24763.26|24845|24765|24843.26|24763.26|10
1736223350000|2025-01-07 04:15:50|24843.17|24763.17|24841.08|24761.08|24843.17|24763.17|24841.08|24761.08|9
1736223360000|2025-01-07 04:16:00|24841.33|24761.33|24839.78|24759.78|24842.08|24762.08|24839.69|24759.69|10
1736223370000|2025-01-07 04:16:10|24839.77|24759.77|24839.39|24759.39|24839.8|24759.8|24839.39|24759.39|10
1736223380000|2025-01-07 04:16:20|24839.22|24759.22|24839.69|24759.69|24839.69|24759.69|24839.15|24759.15|9
1736223390000|2025-01-07 04:16:30|24839.73|24759.73|24839.99|24759.99|24840.13|24760.13|24839.73|24759.73|9
1736223400000|2025-01-07 04:16:40|24839.83|24759.83|24838.54|24758.54|24839.83|24759.83|24838.54|24758.54|10
1736223410000|2025-01-07 04:16:50|24838.32|24758.32|24836.25|24756.25|24838.32|24758.32|24836.22|24756.22|10
1736223420000|2025-01-07 04:17:00|24836.12|24756.12|24834.28|24754.28|24836.28|24756.28|24834.28|24754.28|10
1736223430000|2025-01-07 04:17:10|24833.42|24753.42|24833.32|24753.32|24833.43|24753.43|24832.97|24752.97|9
1736223440000|2025-01-07 04:17:20|24833.11|24753.11|24832.7|24752.7|24833.11|24753.11|24831.92|24751.92|10
1736223450000|2025-01-07 04:17:30|24832.58|24752.58|24831.51|24751.51|24832.58|24752.58|24831.51|24751.51|10
1736223460000|2025-01-07 04:17:40|24831.44|24751.44|24827.74|24747.74|24831.44|24751.44|24827.74|24747.74|10
1736223470000|2025-01-07 04:17:50|24827.96|24747.96|24827.4|24747.4|24828.66|24748.66|24827.4|24747.4|10
1736223480000|2025-01-07 04:18:00|24827.41|24747.41|24825.86|24745.86|24827.41|24747.41|24825.86|24745.86|10
1736223490000|2025-01-07 04:18:10|24825.65|24745.65|24825.95|24745.95|24825.95|24745.95|24824.53|24744.53|10
1736223500000|2025-01-07 04:18:20|24825.89|24745.89|24822.68|24742.68|24825.89|24745.89|24822.68|24742.68|10
1736223510000|2025-01-07 04:18:30|24822.14|24742.14|24820.01|24740.01|24822.14|24742.14|24819.96|24739.96|10
1736223520000|2025-01-07 04:18:40|24819.79|24739.79|24820.79|24740.79|24821.31|24741.31|24819.65|24739.65|9
1736223530000|2025-01-07 04:18:50|24820.75|24740.75|24822.15|24742.15|24822.15|24742.15|24820.45|24740.45|10
1736223540000|2025-01-07 04:19:00|24822.26|24742.26|24821.46|24741.46|24822.32|24742.32|24821.46|24741.46|9
1736223550000|2025-01-07 04:19:10|24821.75|24741.75|24822.18|24742.18|24822.19|24742.19|24821.52|24741.52|10
1736223560000|2025-01-07 04:19:20|24822.13|24742.13|24822.17|24742.17|24822.48|24742.48|24821.93|24741.93|10
1736223570000|2025-01-07 04:19:30|24822.01|24742.01|24820.32|24740.32|24822.16|24742.16|24820.15|24740.15|10
1736223580000|2025-01-07 04:19:40|24820.35|24740.35|24819|24739|24820.35|24740.35|24819|24739|10
1736223590000|2025-01-07 04:19:50|24818.96|24738.96|24817.74|24737.74|24819.28|24739.28|24817.74|24737.74|9
1736223600000|2025-01-07 04:20:00|24817.75|24737.75|24817.59|24737.59|24818.7|24738.7|24817.59|24737.59|7
1736223610000|2025-01-07 04:20:10|24817.54|24737.54|24816.74|24736.74|24818.12|24738.12|24816.74|24736.74|10
1736223620000|2025-01-07 04:20:20|24814.51|24734.51|24812.21|24732.21|24814.51|24734.51|24812.21|24732.21|9
1736223630000|2025-01-07 04:20:30|24812.15|24732.15|24812.82|24732.82|24812.82|24732.82|24812|24732|10
1736223640000|2025-01-07 04:20:40|24812.83|24732.83|24811.73|24731.73|24812.87|24732.87|24811.72|24731.72|10
1736223650000|2025-01-07 04:20:50|24811.46|24731.46|24810.96|24730.96|24811.46|24731.46|24810.67|24730.67|10
1736223660000|2025-01-07 04:21:00|24810.8|24730.8|24810.2|24730.2|24810.8|24730.8|24810.2|24730.2|9
1736223670000|2025-01-07 04:21:10|24810.19|24730.19|24810.6|24730.6|24810.6|24730.6|24810.17|24730.17|9
1736223680000|2025-01-07 04:21:20|24810.59|24730.59|24810.05|24730.05|24810.62|24730.62|24810.01|24730.01|10
1736223690000|2025-01-07 04:21:30|24810.34|24730.34|24809.62|24729.62|24810.73|24730.73|24809.62|24729.62|9
1736223700000|2025-01-07 04:21:40|24809.46|24729.46|24809.19|24729.19|24809.66|24729.66|24809.19|24729.19|10
1736223710000|2025-01-07 04:21:50|24808.85|24728.85|24809.78|24729.78|24809.95|24729.95|24807.97|24727.97|10
1736223720000|2025-01-07 04:22:00|24809.4|24729.4|24808.36|24728.36|24809.4|24729.4|24808.36|24728.36|9
1736223730000|2025-01-07 04:22:10|24808.47|24728.47|24808.41|24728.41|24808.89|24728.89|24808.41|24728.41|9
1736223740000|2025-01-07 04:22:20|24808.3|24728.3|24808.96|24728.96|24809.54|24729.54|24808.14|24728.14|10
1736223750000|2025-01-07 04:22:30|24808.74|24728.74|24808.82|24728.82|24808.85|24728.85|24808.3|24728.3|9
1736223760000|2025-01-07 04:22:40|24808.81|24728.81|24808.28|24728.28|24808.81|24728.81|24807.29|24727.29|10
1736223770000|2025-01-07 04:22:50|24808.23|24728.23|24809.86|24729.86|24809.91|24729.91|24808.17|24728.17|10
1736223780000|2025-01-07 04:23:00|24809.78|24729.78|24810.41|24730.41|24810.6|24730.6|24809.78|24729.78|10
1736223790000|2025-01-07 04:23:10|24810.43|24730.43|24811.36|24731.36|24811.6|24731.6|24810.43|24730.43|10
1736223800000|2025-01-07 04:23:20|24811.46|24731.46|24811.43|24731.43|24811.46|24731.46|24810.67|24730.67|10
1736223810000|2025-01-07 04:23:30|24811.68|24731.68|24813.78|24733.78|24813.78|24733.78|24811.68|24731.68|10
1736223820000|2025-01-07 04:23:40|24814.21|24734.21|24815.87|24735.87|24815.87|24735.87|24814.21|24734.21|9
1736223830000|2025-01-07 04:23:50|24815.88|24735.88|24816.11|24736.11|24816.25|24736.25|24815.88|24735.88|10
1736223840000|2025-01-07 04:24:00|24815.63|24735.63|24815.11|24735.11|24815.63|24735.63|24815.09|24735.09|10
1736223850000|2025-01-07 04:24:10|24815.33|24735.33|24815.13|24735.13|24815.54|24735.54|24815.11|24735.11|9
1736223860000|2025-01-07 04:24:20|24815.1|24735.1|24817.05|24737.05|24817.05|24737.05|24813.9|24733.9|10
1736223870000|2025-01-07 04:24:30|24817.7|24737.7|24821.05|24741.05|24821.05|24741.05|24817.7|24737.7|10
1736223880000|2025-01-07 04:24:40|24821.11|24741.11|24820.6|24740.6|24821.36|24741.36|24820.42|24740.42|10
1736223890000|2025-01-07 04:24:50|24820.08|24740.08|24821.67|24741.67|24821.97|24741.97|24820.08|24740.08|10
1736223900000|2025-01-07 04:25:00|24821.61|24741.61|24817.91|24737.91|24821.64|24741.64|24817.91|24737.91|10
1736223910000|2025-01-07 04:25:10|24817.79|24737.79|24817.14|24737.14|24817.91|24737.91|24817.14|24737.14|10
1736223920000|2025-01-07 04:25:20|24817.09|24737.09|24817.34|24737.34|24817.37|24737.37|24817|24737|8
1736223930000|2025-01-07 04:25:30|24817.77|24737.77|24817.59|24737.59|24817.97|24737.97|24817.59|24737.59|9
1736223940000|2025-01-07 04:25:40|24817.28|24737.28|24817.04|24737.04|24817.28|24737.28|24816.85|24736.85|9
1736223950000|2025-01-07 04:25:50|24816.17|24736.17|24818.69|24738.69|24818.69|24738.69|24815.94|24735.94|10
1736223960000|2025-01-07 04:26:00|24818.67|24738.67|24818.51|24738.51|24818.67|24738.67|24817.46|24737.46|9
1736223970000|2025-01-07 04:26:10|24818.58|24738.58|24818.79|24738.79|24819.03|24739.03|24818.39|24738.39|10
1736223980000|2025-01-07 04:26:20|24818.7|24738.7|24817.84|24737.84|24818.7|24738.7|24817.82|24737.82|8
1736223990000|2025-01-07 04:26:30|24817.91|24737.91|24817.82|24737.82|24817.92|24737.92|24817.8|24737.8|10
1736224000000|2025-01-07 04:26:40|24817.94|24737.94|24818.8|24738.8|24818.84|24738.84|24817.94|24737.94|8
1736224010000|2025-01-07 04:26:50|24818.77|24738.77|24819.44|24739.44|24819.49|24739.49|24818.77|24738.77|9
1736224020000|2025-01-07 04:27:00|24819.18|24739.18|24819.28|24739.28|24819.38|24739.38|24818.96|24738.96|10
1736224030000|2025-01-07 04:27:10|24819.22|24739.22|24818.79|24738.79|24819.92|24739.92|24818.79|24738.79|10
1736224040000|2025-01-07 04:27:20|24818.7|24738.7|24817.92|24737.92|24818.7|24738.7|24817.92|24737.92|10
1736224050000|2025-01-07 04:27:30|24817.89|24737.89|24818.35|24738.35|24818.35|24738.35|24817.83|24737.83|9
1736224060000|2025-01-07 04:27:40|24818.55|24738.55|24817.78|24737.78|24818.7|24738.7|24817.78|24737.78|10
1736224070000|2025-01-07 04:27:50|24817.21|24737.21|24816.75|24736.75|24817.21|24737.21|24816.73|24736.73|9
1736224080000|2025-01-07 04:28:00|24816.71|24736.71|24816.97|24736.97|24816.97|24736.97|24816.56|24736.56|9
1736224090000|2025-01-07 04:28:10|24817.04|24737.04|24817.87|24737.87|24818.13|24738.13|24817.04|24737.04|10
1736224100000|2025-01-07 04:28:20|24817.77|24737.77|24817.05|24737.05|24817.94|24737.94|24817.05|24737.05|9
1736224110000|2025-01-07 04:28:30|24817.46|24737.46|24817.65|24737.65|24817.68|24737.68|24817.46|24737.46|8
1736224120000|2025-01-07 04:28:40|24817.59|24737.59|24817.56|24737.56|24817.72|24737.72|24817.56|24737.56|9
1736224130000|2025-01-07 04:28:50|24817.35|24737.35|24818.02|24738.02|24818.02|24738.02|24816.95|24736.95|9
1736224140000|2025-01-07 04:29:00|24818.03|24738.03|24818.5|24738.5|24818.51|24738.51|24818.03|24738.03|10
1736224150000|2025-01-07 04:29:10|24818.26|24738.26|24818.48|24738.48|24818.48|24738.48|24818.19|24738.19|10
1736224160000|2025-01-07 04:29:20|24818.5|24738.5|24818.21|24738.21|24818.5|24738.5|24817.62|24737.62|10
1736224170000|2025-01-07 04:29:30|24818.22|24738.22|24821.01|24741.01|24821.01|24741.01|24818.22|24738.22|10
1736224180000|2025-01-07 04:29:40|24821.03|24741.03|24822.09|24742.09|24822.09|24742.09|24821|24741|10
1736224190000|2025-01-07 04:29:50|24823.14|24743.14|24824.59|24744.59|24825.18|24745.18|24823.14|24743.14|10
1736224200000|2025-01-07 04:30:00|24824.79|24744.79|24831.46|24751.46|24831.46|24751.46|24824.47|24744.47|9
1736224210000|2025-01-07 04:30:10|24831.86|24751.86|24833.23|24753.23|24833.23|24753.23|24831.86|24751.86|10
1736224220000|2025-01-07 04:30:20|24833.68|24753.68|24834.74|24754.74|24835.15|24755.15|24833.62|24753.62|9
1736224230000|2025-01-07 04:30:30|24834.76|24754.76|24835.37|24755.37|24835.37|24755.37|24834.73|24754.73|7
1736224240000|2025-01-07 04:30:40|24834.77|24754.77|24834.83|24754.83|24834.83|24754.83|24834.21|24754.21|9
1736224250000|2025-01-07 04:30:50|24835.1|24755.1|24838.28|24758.28|24838.28|24758.28|24835.1|24755.1|10
1736224260000|2025-01-07 04:31:00|24838.35|24758.35|24838.39|24758.39|24838.39|24758.39|24837.82|24757.82|10
1736224270000|2025-01-07 04:31:10|24838.17|24758.17|24838.05|24758.05|24839.66|24759.66|24838.01|24758.01|10
1736224280000|2025-01-07 04:31:20|24837.72|24757.72|24836.93|24756.93|24837.72|24757.72|24836.93|24756.93|10
1736224290000|2025-01-07 04:31:30|24836.85|24756.85|24837.42|24757.42|24837.42|24757.42|24836.81|24756.81|9
1736224300000|2025-01-07 04:31:40|24837.25|24757.25|24834.62|24754.62|24837.25|24757.25|24834.62|24754.62|10
1736224310000|2025-01-07 04:31:50|24834.66|24754.66|24835.25|24755.25|24835.25|24755.25|24833.77|24753.77|10
1736224320000|2025-01-07 04:32:00|24835.31|24755.31|24835.79|24755.79|24835.79|24755.79|24835.31|24755.31|8
1736224330000|2025-01-07 04:32:10|24836.58|24756.58|24838.75|24758.75|24838.81|24758.81|24836.58|24756.58|10
1736224340000|2025-01-07 04:32:20|24838.9|24758.9|24840.77|24760.77|24841.26|24761.26|24838.9|24758.9|10
1736224350000|2025-01-07 04:32:30|24840.83|24760.83|24837.75|24757.75|24840.83|24760.83|24837.75|24757.75|10
1736224360000|2025-01-07 04:32:40|24837.72|24757.72|24836.66|24756.66|24838.04|24758.04|24836.66|24756.66|10
1736224370000|2025-01-07 04:32:50|24836.8|24756.8|24835.34|24755.34|24836.82|24756.82|24835.34|24755.34|10
1736224380000|2025-01-07 04:33:00|24835.29|24755.29|24835.81|24755.81|24836.21|24756.21|24835.29|24755.29|10
1736224390000|2025-01-07 04:33:10|24835.87|24755.87|24834.81|24754.81|24835.87|24755.87|24834.81|24754.81|10
1736224400000|2025-01-07 04:33:20|24834.67|24754.67|24833.17|24753.17|24834.67|24754.67|24833.14|24753.14|8
1736224410000|2025-01-07 04:33:30|24833.2|24753.2|24830.86|24750.86|24833.2|24753.2|24830.86|24750.86|8
1736224420000|2025-01-07 04:33:40|24830.77|24750.77|24831.28|24751.28|24831.74|24751.74|24830.77|24750.77|8
1736224430000|2025-01-07 04:33:50|24831.33|24751.33|24832.91|24752.91|24832.91|24752.91|24831.25|24751.25|10
1736224440000|2025-01-07 04:34:00|24833.04|24753.04|24830.58|24750.58|24833.36|24753.36|24830.58|24750.58|10
1736224450000|2025-01-07 04:34:10|24830.32|24750.32|24828.35|24748.35|24830.32|24750.32|24828.35|24748.35|10
1736224460000|2025-01-07 04:34:20|24828.27|24748.27|24827.05|24747.05|24828.74|24748.74|24827.05|24747.05|10
1736224470000|2025-01-07 04:34:30|24826.06|24746.06|24825.11|24745.11|24826.06|24746.06|24824.43|24744.43|10
1736224480000|2025-01-07 04:34:40|24825.83|24745.83|24825.84|24745.84|24826.12|24746.12|24825.29|24745.29|10
1736224490000|2025-01-07 04:34:50|24825.8|24745.8|24826.1|24746.1|24826.1|24746.1|24825.61|24745.61|10
1736224500000|2025-01-07 04:35:00|24826.29|24746.29|24827.16|24747.16|24827.4|24747.4|24826.29|24746.29|9
1736224510000|2025-01-07 04:35:10|24827.17|24747.17|24827.81|24747.81|24827.99|24747.99|24827.16|24747.16|10
1736224520000|2025-01-07 04:35:20|24827.75|24747.75|24827.8|24747.8|24828.16|24748.16|24827.69|24747.69|10
1736224530000|2025-01-07 04:35:30|24827.94|24747.94|24826.92|24746.92|24828.1|24748.1|24826.91|24746.91|9
1736224540000|2025-01-07 04:35:40|24826.93|24746.93|24825.86|24745.86|24826.96|24746.96|24825.86|24745.86|9
1736224550000|2025-01-07 04:35:50|24825.89|24745.89|24824.47|24744.47|24825.89|24745.89|24824.47|24744.47|10
1736224560000|2025-01-07 04:36:00|24824.6|24744.6|24824.27|24744.27|24825.37|24745.37|24824.27|24744.27|9
1736224570000|2025-01-07 04:36:10|24823.43|24743.43|24822.96|24742.96|24823.73|24743.73|24822.96|24742.96|9
1736224580000|2025-01-07 04:36:20|24822.95|24742.95|24823.66|24743.66|24823.66|24743.66|24822.9|24742.9|9
1736224590000|2025-01-07 04:36:30|24823.92|24743.92|24824.88|24744.88|24824.88|24744.88|24823.92|24743.92|10
1736224600000|2025-01-07 04:36:40|24824.97|24744.97|24825.72|24745.72|24826.41|24746.41|24824.97|24744.97|10
1736224610000|2025-01-07 04:36:50|24825.19|24745.19|24825.25|24745.25|24825.49|24745.49|24825.18|24745.18|9
1736224620000|2025-01-07 04:37:00|24825.17|24745.17|24824.68|24744.68|24825.45|24745.45|24824.65|24744.65|10
1736224630000|2025-01-07 04:37:10|24824.67|24744.67|24823.39|24743.39|24824.78|24744.78|24823.39|24743.39|10
1736224640000|2025-01-07 04:37:20|24823.33|24743.33|24823.88|24743.88|24823.88|24743.88|24823.32|24743.32|10
1736224650000|2025-01-07 04:37:30|24823.95|24743.95|24823.3|24743.3|24824.02|24744.02|24823.3|24743.3|10
1736224660000|2025-01-07 04:37:40|24823.45|24743.45|24823.17|24743.17|24823.51|24743.51|24823.08|24743.08|8
1736224670000|2025-01-07 04:37:50|24823.16|24743.16|24823.93|24743.93|24823.94|24743.94|24823.11|24743.11|8
1736224680000|2025-01-07 04:38:00|24824|24744|24824.47|24744.47|24824.47|24744.47|24823.87|24743.87|10
1736224690000|2025-01-07 04:38:10|24824.54|24744.54|24826.05|24746.05|24826.37|24746.37|24824.54|24744.54|9
1736224700000|2025-01-07 04:38:20|24826.17|24746.17|24825.47|24745.47|24826.38|24746.38|24825.47|24745.47|9
1736224710000|2025-01-07 04:38:30|24825.44|24745.44|24825.9|24745.9|24825.93|24745.93|24825.32|24745.32|10
1736224720000|2025-01-07 04:38:40|24825.92|24745.92|24827.17|24747.17|24827.17|24747.17|24825.91|24745.91|8
1736224730000|2025-01-07 04:38:50|24827.3|24747.3|24829.22|24749.22|24829.22|24749.22|24827.02|24747.02|10
1736224740000|2025-01-07 04:39:00|24829.3|24749.3|24830.47|24750.47|24831.02|24751.02|24829.3|24749.3|10
1736224750000|2025-01-07 04:39:10|24830.46|24750.46|24831.26|24751.26|24831.26|24751.26|24830.46|24750.46|10
1736224760000|2025-01-07 04:39:20|24831.4|24751.4|24830.26|24750.26|24831.4|24751.4|24830.22|24750.22|10
1736224770000|2025-01-07 04:39:30|24830.39|24750.39|24829.61|24749.61|24830.39|24750.39|24829.4|24749.4|10
1736224780000|2025-01-07 04:39:40|24829.78|24749.78|24829.35|24749.35|24829.78|24749.78|24829.34|24749.34|8
1736224790000|2025-01-07 04:39:50|24829.37|24749.37|24830.25|24750.25|24830.25|24750.25|24829.34|24749.34|9
1736224800000|2025-01-07 04:40:00|24830.34|24750.34|24828.43|24748.43|24830.47|24750.47|24828.43|24748.43|9
1736224810000|2025-01-07 04:40:10|24828.42|24748.42|24829.06|24749.06|24829.63|24749.63|24827.24|24747.24|10
1736224820000|2025-01-07 04:40:20|24829.22|24749.22|24828.99|24748.99|24829.37|24749.37|24828.99|24748.99|9
1736224830000|2025-01-07 04:40:30|24828.88|24748.88|24828.95|24748.95|24829.08|24749.08|24828.85|24748.85|9
1736224840000|2025-01-07 04:40:40|24828.81|24748.81|24829.78|24749.78|24829.78|24749.78|24828.75|24748.75|10
1736224850000|2025-01-07 04:40:50|24829.77|24749.77|24828.74|24748.74|24829.78|24749.78|24828.41|24748.41|10
1736224860000|2025-01-07 04:41:00|24828.8|24748.8|24828.59|24748.59|24829.43|24749.43|24828.59|24748.59|9
1736224870000|2025-01-07 04:41:10|24828.35|24748.35|24828.5|24748.5|24828.85|24748.85|24828.09|24748.09|10
1736224880000|2025-01-07 04:41:20|24828.62|24748.62|24825.41|24745.41|24828.62|24748.62|24825.25|24745.25|10
1736224890000|2025-01-07 04:41:30|24825.25|24745.25|24823.59|24743.59|24825.25|24745.25|24823.39|24743.39|9
1736224900000|2025-01-07 04:41:40|24823.56|24743.56|24819.39|24739.39|24823.56|24743.56|24819.39|24739.39|10
1736224910000|2025-01-07 04:41:50|24817.76|24737.76|24814.37|24734.37|24818.06|24738.06|24814.37|24734.37|10
1736224920000|2025-01-07 04:42:00|24814.52|24734.52|24814.64|24734.64|24814.64|24734.64|24813.7|24733.7|8
1736224930000|2025-01-07 04:42:10|24814.98|24734.98|24812.56|24732.56|24815.43|24735.43|24812.46|24732.46|9
1736224940000|2025-01-07 04:42:20|24812.58|24732.58|24810.74|24730.74|24812.58|24732.58|24810.62|24730.62|10
1736224950000|2025-01-07 04:42:30|24810.93|24730.93|24812.47|24732.47|24812.68|24732.68|24810.72|24730.72|10
1736224960000|2025-01-07 04:42:40|24812.98|24732.98|24811.92|24731.92|24814.27|24734.27|24811.92|24731.92|10
1736224970000|2025-01-07 04:42:50|24811.98|24731.98|24811.83|24731.83|24812.02|24732.02|24810.71|24730.71|10
1736224980000|2025-01-07 04:43:00|24811.75|24731.75|24811.49|24731.49|24811.82|24731.82|24811.3|24731.3|9
1736224990000|2025-01-07 04:43:10|24811.41|24731.41|24811.92|24731.92|24812.93|24732.93|24811.41|24731.41|10
1736225000000|2025-01-07 04:43:20|24811.93|24731.93|24812.58|24732.58|24812.7|24732.7|24811.93|24731.93|8
1736225010000|2025-01-07 04:43:30|24812.8|24732.8|24811.95|24731.95|24812.91|24732.91|24811.95|24731.95|9
1736225020000|2025-01-07 04:43:40|24811.94|24731.94|24811.79|24731.79|24811.94|24731.94|24811.79|24731.79|9
1736225030000|2025-01-07 04:43:50|24811.82|24731.82|24812.79|24732.79|24812.79|24732.79|24811.82|24731.82|10
1736225040000|2025-01-07 04:44:00|24812.88|24732.88|24811.92|24731.92|24812.88|24732.88|24811.44|24731.44|8
1736225050000|2025-01-07 04:44:10|24811.9|24731.9|24810.81|24730.81|24811.92|24731.92|24810.81|24730.81|9
1736225060000|2025-01-07 04:44:20|24810.75|24730.75|24810.52|24730.52|24810.75|24730.75|24810.34|24730.34|9
1736225070000|2025-01-07 04:44:30|24810.5|24730.5|24810.87|24730.87|24810.87|24730.87|24810.47|24730.47|9
1736225080000|2025-01-07 04:44:40|24810.83|24730.83|24811.52|24731.52|24811.59|24731.59|24810.83|24730.83|9
1736225090000|2025-01-07 04:44:50|24811.53|24731.53|24811.44|24731.44|24811.55|24731.55|24811.25|24731.25|10
1736225100000|2025-01-07 04:45:00|24811.1|24731.1|24811.05|24731.05|24811.69|24731.69|24810.86|24730.86|9
1736225110000|2025-01-07 04:45:10|24811.13|24731.13|24809.49|24729.49|24811.13|24731.13|24809.27|24729.27|10
1736225120000|2025-01-07 04:45:20|24808.22|24728.22|24808.84|24728.84|24808.84|24728.84|24807.74|24727.74|9
1736225130000|2025-01-07 04:45:30|24808.91|24728.91|24807.78|24727.78|24809.14|24729.14|24807.6|24727.6|10
1736225140000|2025-01-07 04:45:40|24807.48|24727.48|24807.16|24727.16|24807.57|24727.57|24807.16|24727.16|8
1736225150000|2025-01-07 04:45:50|24807.2|24727.2|24808.1|24728.1|24808.1|24728.1|24807.13|24727.13|9
1736225160000|2025-01-07 04:46:00|24808.35|24728.35|24807.6|24727.6|24808.88|24728.88|24807.6|24727.6|10
1736225170000|2025-01-07 04:46:10|24807.2|24727.2|24806.69|24726.69|24807.46|24727.46|24806.44|24726.44|10
1736225180000|2025-01-07 04:46:20|24806.58|24726.58|24806.36|24726.36|24806.75|24726.75|24805.75|24725.75|10
1736225190000|2025-01-07 04:46:30|24806.26|24726.26|24806.21|24726.21|24806.6|24726.6|24805.91|24725.91|10
1736225200000|2025-01-07 04:46:40|24806.22|24726.22|24805.17|24725.17|24806.5|24726.5|24805.17|24725.17|10
1736225210000|2025-01-07 04:46:50|24804.94|24724.94|24805.96|24725.96|24805.96|24725.96|24804.94|24724.94|10
1736225220000|2025-01-07 04:47:00|24805.89|24725.89|24806.24|24726.24|24806.24|24726.24|24805.67|24725.67|10
1736225230000|2025-01-07 04:47:10|24806.7|24726.7|24808.72|24728.72|24808.72|24728.72|24806.7|24726.7|10
1736225240000|2025-01-07 04:47:20|24808.69|24728.69|24808.23|24728.23|24809.47|24729.47|24808.23|24728.23|9
1736225250000|2025-01-07 04:47:30|24808.07|24728.07|24807.35|24727.35|24808.07|24728.07|24807.35|24727.35|10
1736225260000|2025-01-07 04:47:40|24807.72|24727.72|24808.66|24728.66|24808.66|24728.66|24807.69|24727.69|10
1736225270000|2025-01-07 04:47:50|24808.9|24728.9|24810.15|24730.15|24810.15|24730.15|24808.9|24728.9|10
1736225280000|2025-01-07 04:48:00|24810.23|24730.23|24811.11|24731.11|24811.21|24731.21|24810.09|24730.09|9
1736225290000|2025-01-07 04:48:10|24811.08|24731.08|24811.43|24731.43|24811.54|24731.54|24810.68|24730.68|10
1736225300000|2025-01-07 04:48:20|24811.01|24731.01|24810.8|24730.8|24811.06|24731.06|24810.8|24730.8|10
1736225310000|2025-01-07 04:48:30|24810.73|24730.73|24809.67|24729.67|24811.08|24731.08|24809.67|24729.67|8
1736225320000|2025-01-07 04:48:40|24809.62|24729.62|24808.33|24728.33|24809.62|24729.62|24808.33|24728.33|10
1736225330000|2025-01-07 04:48:50|24808.17|24728.17|24808.37|24728.37|24808.43|24728.43|24808.04|24728.04|9
1736225340000|2025-01-07 04:49:00|24808.16|24728.16|24810.24|24730.24|24810.24|24730.24|24808.16|24728.16|10
1736225350000|2025-01-07 04:49:10|24810.22|24730.22|24810|24730|24810.22|24730.22|24809.98|24729.98|9
1736225360000|2025-01-07 04:49:20|24810.02|24730.02|24810.76|24730.76|24811.1|24731.1|24809.76|24729.76|9
1736225370000|2025-01-07 04:49:30|24810.49|24730.49|24810.81|24730.81|24810.82|24730.82|24810.27|24730.27|10
1736225380000|2025-01-07 04:49:40|24811.11|24731.11|24812.99|24732.99|24813.01|24733.01|24811.11|24731.11|10
1736225390000|2025-01-07 04:49:50|24813.07|24733.07|24814.61|24734.61|24814.61|24734.61|24813.07|24733.07|10
1736225400000|2025-01-07 04:50:00|24814.38|24734.38|24812.57|24732.57|24814.55|24734.55|24812.49|24732.49|10
1736225410000|2025-01-07 04:50:10|24812.63|24732.63|24811.21|24731.21|24812.77|24732.77|24811.21|24731.21|10
1736225420000|2025-01-07 04:50:20|24811.17|24731.17|24811.67|24731.67|24811.67|24731.67|24810.43|24730.43|10
1736225430000|2025-01-07 04:50:30|24811.66|24731.66|24810.5|24730.5|24811.66|24731.66|24810.11|24730.11|10
1736225440000|2025-01-07 04:50:40|24810.55|24730.55|24810.69|24730.69|24810.69|24730.69|24810.01|24730.01|10
1736225450000|2025-01-07 04:50:50|24810.47|24730.47|24810.3|24730.3|24810.51|24730.51|24809.86|24729.86|10
1736225460000|2025-01-07 04:51:00|24810.29|24730.29|24810.75|24730.75|24810.78|24730.78|24810.29|24730.29|8
1736225470000|2025-01-07 04:51:10|24810.73|24730.73|24813.18|24733.18|24813.18|24733.18|24810.73|24730.73|10
1736225480000|2025-01-07 04:51:20|24813.22|24733.22|24813.95|24733.95|24813.95|24733.95|24813.22|24733.22|8
1736225490000|2025-01-07 04:51:30|24813.58|24733.58|24813.88|24733.88|24814.06|24734.06|24813.58|24733.58|9
1736225500000|2025-01-07 04:51:40|24813.84|24733.84|24816.31|24736.31|24816.31|24736.31|24813.82|24733.82|10
1736225510000|2025-01-07 04:51:50|24816.51|24736.51|24816.52|24736.52|24816.7|24736.7|24816.22|24736.22|10
1736225520000|2025-01-07 04:52:00|24816.58|24736.58|24817.04|24737.04|24817.04|24737.04|24816.58|24736.58|9
1736225530000|2025-01-07 04:52:10|24817.08|24737.08|24817.13|24737.13|24818.07|24738.07|24817.08|24737.08|9
1736225540000|2025-01-07 04:52:20|24816.16|24736.16|24815.78|24735.78|24816.16|24736.16|24815.78|24735.78|7
1736225550000|2025-01-07 04:52:30|24815.13|24735.13|24814.47|24734.47|24815.13|24735.13|24814.22|24734.22|10
1736225560000|2025-01-07 04:52:40|24814.56|24734.56|24814.72|24734.72|24815.05|24735.05|24814.56|24734.56|10
1736225570000|2025-01-07 04:52:50|24814.63|24734.63|24812.36|24732.36|24814.63|24734.63|24812.36|24732.36|9
1736225580000|2025-01-07 04:53:00|24812.43|24732.43|24812.32|24732.32|24812.6|24732.6|24812.27|24732.27|9
1736225590000|2025-01-07 04:53:10|24812.35|24732.35|24811.05|24731.05|24812.35|24732.35|24811.05|24731.05|10
1736225600000|2025-01-07 04:53:20|24811.65|24731.65|24813.05|24733.05|24813.05|24733.05|24811.65|24731.65|10
1736225610000|2025-01-07 04:53:30|24812.7|24732.7|24810.53|24730.53|24812.7|24732.7|24810.53|24730.53|9
1736225620000|2025-01-07 04:53:40|24810.6|24730.6|24809.88|24729.88|24811.22|24731.22|24809.88|24729.88|7
1736225630000|2025-01-07 04:53:50|24809.91|24729.91|24810.03|24730.03|24810.03|24730.03|24809.6|24729.6|10
1736225640000|2025-01-07 04:54:00|24810.21|24730.21|24810.48|24730.48|24810.48|24730.48|24810.21|24730.21|10
1736225650000|2025-01-07 04:54:10|24810.34|24730.34|24811.74|24731.74|24811.74|24731.74|24810.21|24730.21|8
1736225660000|2025-01-07 04:54:20|24811.64|24731.64|24812.85|24732.85|24812.85|24732.85|24811.64|24731.64|9
1736225670000|2025-01-07 04:54:30|24812.89|24732.89|24813.01|24733.01|24813.5|24733.5|24812.55|24732.55|10
1736225680000|2025-01-07 04:54:40|24813.18|24733.18|24813.32|24733.32|24813.34|24733.34|24813.18|24733.18|10
1736225690000|2025-01-07 04:54:50|24813.34|24733.34|24813.95|24733.95|24813.99|24733.99|24813.3|24733.3|10
1736225700000|2025-01-07 04:55:00|24813.88|24733.88|24813.32|24733.32|24813.92|24733.92|24813.32|24733.32|9
1736225710000|2025-01-07 04:55:10|24813.03|24733.03|24812.13|24732.13|24813.03|24733.03|24811.85|24731.85|10
1736225720000|2025-01-07 04:55:20|24812.34|24732.34|24813.23|24733.23|24813.23|24733.23|24812.34|24732.34|9
1736225730000|2025-01-07 04:55:30|24813.24|24733.24|24815.07|24735.07|24815.07|24735.07|24813.24|24733.24|9
1736225740000|2025-01-07 04:55:40|24815.08|24735.08|24815.12|24735.12|24815.13|24735.13|24815.04|24735.04|9
1736225750000|2025-01-07 04:55:50|24815.14|24735.14|24815.38|24735.38|24815.38|24735.38|24814.94|24734.94|10
1736225760000|2025-01-07 04:56:00|24815.29|24735.29|24813.56|24733.56|24815.33|24735.33|24813.56|24733.56|9
1736225770000|2025-01-07 04:56:10|24812.86|24732.86|24812.58|24732.58|24812.91|24732.91|24812.58|24732.58|10
1736225780000|2025-01-07 04:56:20|24812.65|24732.65|24812.64|24732.64|24812.69|24732.69|24811.86|24731.86|10
1736225790000|2025-01-07 04:56:30|24812.49|24732.49|24812.08|24732.08|24812.92|24732.92|24812.08|24732.08|10
1736225800000|2025-01-07 04:56:40|24812.32|24732.32|24810.92|24730.92|24812.32|24732.32|24810.73|24730.73|9
1736225810000|2025-01-07 04:56:50|24810.85|24730.85|24810.76|24730.76|24810.85|24730.85|24810.1|24730.1|10
1736225820000|2025-01-07 04:57:00|24810.73|24730.73|24811.13|24731.13|24811.13|24731.13|24810.63|24730.63|10
1736225830000|2025-01-07 04:57:10|24811.51|24731.51|24811.18|24731.18|24812.21|24732.21|24811.18|24731.18|9
1736225840000|2025-01-07 04:57:20|24810.39|24730.39|24809.22|24729.22|24810.39|24730.39|24809.2|24729.2|8
1736225850000|2025-01-07 04:57:30|24809.16|24729.16|24806.98|24726.98|24809.16|24729.16|24806.86|24726.86|9
1736225860000|2025-01-07 04:57:40|24807.01|24727.01|24805.07|24725.07|24807.01|24727.01|24805.07|24725.07|8
1736225870000|2025-01-07 04:57:50|24805.08|24725.08|24805.01|24725.01|24805.08|24725.08|24804.13|24724.13|8
1736225880000|2025-01-07 04:58:00|24805.08|24725.08|24805.4|24725.4|24805.4|24725.4|24805.07|24725.07|10
1736225890000|2025-01-07 04:58:10|24805.39|24725.39|24809.28|24729.28|24809.28|24729.28|24805.39|24725.39|10
1736225900000|2025-01-07 04:58:20|24809.14|24729.14|24808.35|24728.35|24809.51|24729.51|24808.35|24728.35|10
1736225910000|2025-01-07 04:58:30|24809.25|24729.25|24808.06|24728.06|24809.25|24729.25|24808.06|24728.06|10
1736225920000|2025-01-07 04:58:40|24808.22|24728.22|24808.36|24728.36|24809.01|24729.01|24807.95|24727.95|10
1736225930000|2025-01-07 04:58:50|24807.55|24727.55|24807.84|24727.84|24807.84|24727.84|24807.02|24727.02|9
1736225940000|2025-01-07 04:59:00|24807.8|24727.8|24806.61|24726.61|24807.8|24727.8|24806.61|24726.61|9
1736225950000|2025-01-07 04:59:10|24806.39|24726.39|24805.89|24725.89|24806.39|24726.39|24805.85|24725.85|10
1736225960000|2025-01-07 04:59:20|24805.84|24725.84|24801.15|24721.15|24805.84|24725.84|24801.15|24721.15|10
1736225970000|2025-01-07 04:59:30|24801.17|24721.17|24794.9|24714.9|24801.17|24721.17|24794.9|24714.9|9
1736225980000|2025-01-07 04:59:40|24793.97|24713.97|24792.85|24712.85|24794.14|24714.14|24792.76|24712.76|10
1736225990000|2025-01-07 04:59:50|24792.87|24712.87|24792.11|24712.11|24792.87|24712.87|24792.06|24712.06|10
1736226000000|2025-01-07 05:00:00|24792.31|24712.31|24792.37|24712.37|24792.94|24712.94|24792.05|24712.05|10
1736226010000|2025-01-07 05:00:10|24792.15|24712.15|24792.22|24712.22|24792.38|24712.38|24791.9|24711.9|10
1736226020000|2025-01-07 05:00:20|24792.12|24712.12|24794.07|24714.07|24794.07|24714.07|24791.85|24711.85|9
1736226030000|2025-01-07 05:00:30|24793.97|24713.97|24791.34|24711.34|24794.65|24714.65|24791.34|24711.34|10
1736226040000|2025-01-07 05:00:40|24790.51|24710.51|24781.97|24701.97|24790.51|24710.51|24781.97|24701.97|10
1736226050000|2025-01-07 05:00:50|24781.74|24701.74|24781.19|24701.19|24781.74|24701.74|24780.75|24700.75|10
1736226060000|2025-01-07 05:01:00|24781.21|24701.21|24780.09|24700.09|24781.6|24701.6|24780.09|24700.09|10
1736226070000|2025-01-07 05:01:10|24779.86|24699.86|24779.01|24699.01|24779.86|24699.86|24779.01|24699.01|10
1736226080000|2025-01-07 05:01:20|24779.06|24699.06|24765.99|24685.99|24779.06|24699.06|24765.99|24685.99|10
1736226090000|2025-01-07 05:01:30|24765.84|24685.84|24763.83|24683.83|24765.84|24685.84|24763.83|24683.83|9
1736226100000|2025-01-07 05:01:40|24763.62|24683.62|24763|24683|24763.65|24683.65|24763|24683|10
1736226110000|2025-01-07 05:01:50|24762.96|24682.96|24763.69|24683.69|24763.69|24683.69|24762.63|24682.63|10
1736226120000|2025-01-07 05:02:00|24763.67|24683.67|24765.88|24685.88|24765.88|24685.88|24763.31|24683.31|9
1736226130000|2025-01-07 05:02:10|24765.9|24685.9|24767.34|24687.34|24767.34|24687.34|24765.22|24685.22|10
1736226140000|2025-01-07 05:02:20|24767.24|24687.24|24765.32|24685.32|24767.24|24687.24|24765.32|24685.32|10
1736226150000|2025-01-07 05:02:30|24764.83|24684.83|24765.76|24685.76|24765.93|24685.93|24764.34|24684.34|10
1736226160000|2025-01-07 05:02:40|24765.95|24685.95|24766.53|24686.53|24766.64|24686.64|24765.62|24685.62|9
1736226170000|2025-01-07 05:02:50|24766.77|24686.77|24767.25|24687.25|24767.25|24687.25|24766.58|24686.58|10
1736226180000|2025-01-07 05:03:00|24767.51|24687.51|24772.13|24692.13|24772.13|24692.13|24766.41|24686.41|10
1736226190000|2025-01-07 05:03:10|24772.52|24692.52|24772.2|24692.2|24773.41|24693.41|24772.19|24692.19|10
1736226200000|2025-01-07 05:03:20|24771.59|24691.59|24771.06|24691.06|24771.59|24691.59|24770.9|24690.9|9
1736226210000|2025-01-07 05:03:30|24771.63|24691.63|24774.9|24694.9|24774.94|24694.94|24771.63|24691.63|9
1736226220000|2025-01-07 05:03:40|24776.05|24696.05|24777.49|24697.49|24777.49|24697.49|24775.96|24695.96|8
1736226230000|2025-01-07 05:03:50|24777.38|24697.38|24778.67|24698.67|24778.8|24698.8|24777.38|24697.38|10
1736226240000|2025-01-07 05:04:00|24778.59|24698.59|24779.92|24699.92|24779.92|24699.92|24778.59|24698.59|9
1736226250000|2025-01-07 05:04:10|24779.93|24699.93|24781.95|24701.95|24781.95|24701.95|24779.88|24699.88|10
1736226260000|2025-01-07 05:04:20|24782.57|24702.57|24784.97|24704.97|24785.04|24705.04|24782.57|24702.57|9
1736226270000|2025-01-07 05:04:30|24784.78|24704.78|24786.91|24706.91|24786.91|24706.91|24784.54|24704.54|8
1736226280000|2025-01-07 05:04:40|24786.95|24706.95|24788.4|24708.4|24788.4|24708.4|24786.86|24706.86|9
1736226290000|2025-01-07 05:04:50|24788.45|24708.45|24788.88|24708.88|24788.88|24708.88|24788.43|24708.43|10
1736226300000|2025-01-07 05:05:00|24788.6|24708.6|24788.28|24708.28|24788.8|24708.8|24788.27|24708.27|10
1736226310000|2025-01-07 05:05:10|24788.11|24708.11|24788.33|24708.33|24788.33|24708.33|24786.9|24706.9|10
1736226320000|2025-01-07 05:05:20|24788.49|24708.49|24788.94|24708.94|24788.94|24708.94|24788.14|24708.14|10
1736226330000|2025-01-07 05:05:30|24789.05|24709.05|24791.39|24711.39|24791.39|24711.39|24789.05|24709.05|10
1736226340000|2025-01-07 05:05:40|24790.8|24710.8|24792.83|24712.83|24792.83|24712.83|24790.8|24710.8|10
1736226350000|2025-01-07 05:05:50|24793.01|24713.01|24791.58|24711.58|24793.08|24713.08|24791.58|24711.58|9
1736226360000|2025-01-07 05:06:00|24791.38|24711.38|24791.02|24711.02|24791.38|24711.38|24790.52|24710.52|10
1736226370000|2025-01-07 05:06:10|24791.45|24711.45|24789.76|24709.76|24791.45|24711.45|24789.76|24709.76|10
1736226380000|2025-01-07 05:06:20|24789.72|24709.72|24789.06|24709.06|24789.72|24709.72|24789.06|24709.06|8
1736226390000|2025-01-07 05:06:30|24788.93|24708.93|24788.54|24708.54|24789.39|24709.39|24788.54|24708.54|10
1736226400000|2025-01-07 05:06:40|24788.28|24708.28|24788.45|24708.45|24788.45|24708.45|24787.72|24707.72|9
1736226410000|2025-01-07 05:06:50|24788.32|24708.32|24788.65|24708.65|24788.65|24708.65|24788.22|24708.22|8
1736226420000|2025-01-07 05:07:00|24788.68|24708.68|24788.6|24708.6|24788.71|24708.71|24788.28|24708.28|9
1736226430000|2025-01-07 05:07:10|24788.96|24708.96|24792.11|24712.11|24792.11|24712.11|24788.96|24708.96|8
1736226440000|2025-01-07 05:07:20|24792.43|24712.43|24795.02|24715.02|24795.02|24715.02|24792.43|24712.43|10
1736226450000|2025-01-07 05:07:30|24795.29|24715.29|24801.4|24721.4|24801.44|24721.44|24795.29|24715.29|10
1736226460000|2025-01-07 05:07:40|24801.45|24721.45|24799.22|24719.22|24801.45|24721.45|24799.22|24719.22|9
1736226470000|2025-01-07 05:07:50|24799.04|24719.04|24799.48|24719.48|24799.48|24719.48|24798.32|24718.32|10
1736226480000|2025-01-07 05:08:00|24799.64|24719.64|24799.89|24719.89|24799.89|24719.89|24799.55|24719.55|10
1736226490000|2025-01-07 05:08:10|24799.74|24719.74|24799.84|24719.84|24799.94|24719.94|24799.74|24719.74|9
1736226500000|2025-01-07 05:08:20|24800.71|24720.71|24802.43|24722.43|24802.43|24722.43|24800.68|24720.68|10
1736226510000|2025-01-07 05:08:30|24802.44|24722.44|24801.86|24721.86|24802.51|24722.51|24801.86|24721.86|10
1736226520000|2025-01-07 05:08:40|24801.54|24721.54|24800.27|24720.27|24801.54|24721.54|24800.27|24720.27|9
1736226530000|2025-01-07 05:08:50|24800.16|24720.16|24797.54|24717.54|24800.16|24720.16|24797.54|24717.54|10
1736226540000|2025-01-07 05:09:00|24797.32|24717.32|24794.63|24714.63|24797.32|24717.32|24794.63|24714.63|10
1736226550000|2025-01-07 05:09:10|24794.66|24714.66|24795.37|24715.37|24795.55|24715.55|24794.37|24714.37|10
1736226560000|2025-01-07 05:09:20|24795.34|24715.34|24794.11|24714.11|24795.37|24715.37|24794.11|24714.11|10
1736226570000|2025-01-07 05:09:30|24793.95|24713.95|24788.82|24708.82|24793.95|24713.95|24788.65|24708.65|9
1736226580000|2025-01-07 05:09:40|24788.95|24708.95|24790.93|24710.93|24790.93|24710.93|24788.93|24708.93|10
1736226590000|2025-01-07 05:09:50|24791.04|24711.04|24791.11|24711.11|24791.31|24711.31|24790.78|24710.78|10
1736226600000|2025-01-07 05:10:00|24791.09|24711.09|24791.93|24711.93|24791.93|24711.93|24790.97|24710.97|9
1736226610000|2025-01-07 05:10:10|24791.86|24711.86|24793.07|24713.07|24793.07|24713.07|24791.86|24711.86|7
1736226620000|2025-01-07 05:10:20|24794.18|24714.18|24796.48|24716.48|24796.48|24716.48|24794.18|24714.18|10
1736226630000|2025-01-07 05:10:30|24796.44|24716.44|24796.82|24716.82|24796.82|24716.82|24796.12|24716.12|10
1736226640000|2025-01-07 05:10:40|24797.58|24717.58|24797.17|24717.17|24798.24|24718.24|24797.17|24717.17|9
1736226650000|2025-01-07 05:10:50|24796.4|24716.4|24794.46|24714.46|24796.4|24716.4|24794.37|24714.37|10
1736226660000|2025-01-07 05:11:00|24794.37|24714.37|24794.24|24714.24|24794.37|24714.37|24793.5|24713.5|10
1736226670000|2025-01-07 05:11:10|24794.19|24714.19|24795.82|24715.82|24795.82|24715.82|24794.19|24714.19|10
1736226680000|2025-01-07 05:11:20|24795.58|24715.58|24793.49|24713.49|24795.58|24715.58|24793.49|24713.49|10
1736226690000|2025-01-07 05:11:30|24793.45|24713.45|24791.92|24711.92|24793.63|24713.63|24791.92|24711.92|9
1736226700000|2025-01-07 05:11:40|24791.89|24711.89|24789.65|24709.65|24791.89|24711.89|24789.64|24709.64|10
1736226710000|2025-01-07 05:11:50|24789.67|24709.67|24785.39|24705.39|24789.82|24709.82|24785.39|24705.39|10
1736226720000|2025-01-07 05:12:00|24785.31|24705.31|24785.62|24705.62|24785.79|24705.79|24785.29|24705.29|10
1736226730000|2025-01-07 05:12:10|24785.65|24705.65|24786.01|24706.01|24786.04|24706.04|24785.65|24705.65|10
1736226740000|2025-01-07 05:12:20|24786.03|24706.03|24786.18|24706.18|24786.18|24706.18|24785.89|24705.89|9
1736226750000|2025-01-07 05:12:30|24786.29|24706.29|24787.51|24707.51|24787.51|24707.51|24786.29|24706.29|10
1736226760000|2025-01-07 05:12:40|24787.43|24707.43|24789.17|24709.17|24789.23|24709.23|24787.43|24707.43|10
1736226770000|2025-01-07 05:12:50|24789.13|24709.13|24789.69|24709.69|24789.77|24709.77|24789.11|24709.11|9
1736226780000|2025-01-07 05:13:00|24789.95|24709.95|24789.56|24709.56|24789.98|24709.98|24789.56|24709.56|10
1736226790000|2025-01-07 05:13:10|24789.29|24709.29|24787.87|24707.87|24789.29|24709.29|24787.8|24707.8|10
1736226800000|2025-01-07 05:13:20|24787.86|24707.86|24787.87|24707.87|24787.87|24707.87|24787.63|24707.63|7
1736226810000|2025-01-07 05:13:30|24787.68|24707.68|24785.73|24705.73|24787.79|24707.79|24785.73|24705.73|10
1736226820000|2025-01-07 05:13:40|24785.72|24705.72|24783.85|24703.85|24785.75|24705.75|24783.85|24703.85|10
1736226830000|2025-01-07 05:13:50|24783.64|24703.64|24783.39|24703.39|24783.94|24703.94|24783.38|24703.38|10
1736226840000|2025-01-07 05:14:00|24783.43|24703.43|24781.91|24701.91|24783.43|24703.43|24781.89|24701.89|10
1736226850000|2025-01-07 05:14:10|24781.93|24701.93|24780.98|24700.98|24781.95|24701.95|24780.9|24700.9|10
1736226860000|2025-01-07 05:14:20|24781.02|24701.02|24777.51|24697.51|24781.02|24701.02|24777.51|24697.51|10
1736226870000|2025-01-07 05:14:30|24777.3|24697.3|24779.52|24699.52|24779.99|24699.99|24777.3|24697.3|10
1736226880000|2025-01-07 05:14:40|24778.94|24698.94|24774.95|24694.95|24779.21|24699.21|24774.95|24694.95|9
1736226890000|2025-01-07 05:14:50|24773.98|24693.98|24775.14|24695.14|24775.14|24695.14|24773.26|24693.26|9
1736226900000|2025-01-07 05:15:00|24773.74|24693.74|24774.6|24694.6|24775.39|24695.39|24773.74|24693.74|10
1736226910000|2025-01-07 05:15:10|24774.3|24694.3|24771.97|24691.97|24774.3|24694.3|24771.97|24691.97|8
1736226920000|2025-01-07 05:15:20|24772.4|24692.4|24772.13|24692.13|24772.48|24692.48|24771.58|24691.58|10
1736226930000|2025-01-07 05:15:30|24772.32|24692.32|24771.16|24691.16|24772.32|24692.32|24771.06|24691.06|10
1736226940000|2025-01-07 05:15:40|24771.39|24691.39|24771.87|24691.87|24771.98|24691.98|24771.39|24691.39|9
1736226950000|2025-01-07 05:15:50|24772.21|24692.21|24773.16|24693.16|24773.16|24693.16|24772.19|24692.19|9
1736226960000|2025-01-07 05:16:00|24772.97|24692.97|24772.24|24692.24|24772.99|24692.99|24772.19|24692.19|8
1736226970000|2025-01-07 05:16:10|24772.45|24692.45|24772.17|24692.17|24772.53|24692.53|24771.1|24691.1|10
1736226980000|2025-01-07 05:16:20|24772.2|24692.2|24773.13|24693.13|24773.13|24693.13|24772.17|24692.17|9
1736226990000|2025-01-07 05:16:30|24773.76|24693.76|24774.34|24694.34|24774.34|24694.34|24773.76|24693.76|10
1736227000000|2025-01-07 05:16:40|24774.77|24694.77|24775.38|24695.38|24775.91|24695.91|24774.77|24694.77|9
1736227010000|2025-01-07 05:16:50|24775.18|24695.18|24774.88|24694.88|24775.18|24695.18|24774.66|24694.66|10
1736227020000|2025-01-07 05:17:00|24775.04|24695.04|24777.66|24697.66|24777.66|24697.66|24775.04|24695.04|10
1736227030000|2025-01-07 05:17:10|24777.7|24697.7|24778.69|24698.69|24778.69|24698.69|24777.68|24697.68|10
1736227040000|2025-01-07 05:17:20|24778.65|24698.65|24779.67|24699.67|24779.76|24699.76|24778.5|24698.5|10
1736227050000|2025-01-07 05:17:30|24779.8|24699.8|24784.69|24704.69|24784.69|24704.69|24779.75|24699.75|10
1736227060000|2025-01-07 05:17:40|24784.98|24704.98|24785.09|24705.09|24785.09|24705.09|24783.86|24703.86|10
1736227070000|2025-01-07 05:17:50|24785.2|24705.2|24785.82|24705.82|24786.1|24706.1|24785.18|24705.18|10
1736227080000|2025-01-07 05:18:00|24785.91|24705.91|24786.4|24706.4|24786.42|24706.42|24785.71|24705.71|10
1736227090000|2025-01-07 05:18:10|24788.25|24708.25|24789.64|24709.64|24789.64|24709.64|24787.62|24707.62|10
1736227100000|2025-01-07 05:18:20|24789.85|24709.85|24790.07|24710.07|24790.59|24710.59|24789.85|24709.85|10
1736227110000|2025-01-07 05:18:30|24789.87|24709.87|24790.19|24710.19|24790.19|24710.19|24789.47|24709.47|9
1736227120000|2025-01-07 05:18:40|24787.7|24707.7|24792.38|24712.38|24792.38|24712.38|24787.7|24707.7|10
1736227130000|2025-01-07 05:18:50|24792.54|24712.54|24794.23|24714.23|24794.23|24714.23|24792.54|24712.54|10
1736227140000|2025-01-07 05:19:00|24794.24|24714.24|24796.43|24716.43|24796.43|24716.43|24794.24|24714.24|9
1736227150000|2025-01-07 05:19:10|24796.56|24716.56|24798.83|24718.83|24798.83|24718.83|24796.56|24716.56|10
1736227160000|2025-01-07 05:19:20|24799.13|24719.13|24802.38|24722.38|24802.76|24722.76|24799.13|24719.13|10
1736227170000|2025-01-07 05:19:30|24802.72|24722.72|24803.46|24723.46|24803.6|24723.6|24802.56|24722.56|10
1736227180000|2025-01-07 05:19:40|24803.3|24723.3|24802.53|24722.53|24803.44|24723.44|24801.58|24721.58|10
1736227190000|2025-01-07 05:19:50|24802.69|24722.69|24804.32|24724.32|24804.32|24724.32|24802.69|24722.69|10
1736227200000|2025-01-07 05:20:00|24804.28|24724.28|24800.52|24720.52|24804.28|24724.28|24800.52|24720.52|10
1736227210000|2025-01-07 05:20:10|24800.56|24720.56|24798.7|24718.7|24800.7|24720.7|24798.7|24718.7|10
1736227220000|2025-01-07 05:20:20|24798.34|24718.34|24795.12|24715.12|24798.35|24718.35|24794.94|24714.94|10
1736227230000|2025-01-07 05:20:30|24795|24715|24792.98|24712.98|24795.01|24715.01|24792.97|24712.97|10
1736227240000|2025-01-07 05:20:40|24792.77|24712.77|24790.1|24710.1|24792.77|24712.77|24790.1|24710.1|10
1736227250000|2025-01-07 05:20:50|24790.32|24710.32|24790.29|24710.29|24790.76|24710.76|24789.8|24709.8|9
1736227260000|2025-01-07 05:21:00|24789.8|24709.8|24788.43|24708.43|24789.8|24709.8|24788.43|24708.43|10
1736227270000|2025-01-07 05:21:10|24788.11|24708.11|24784.89|24704.89|24788.11|24708.11|24784.89|24704.89|9
1736227280000|2025-01-07 05:21:20|24784.61|24704.61|24784.58|24704.58|24784.81|24704.81|24784.28|24704.28|10
1736227290000|2025-01-07 05:21:30|24784.76|24704.76|24783.65|24703.65|24785.12|24705.12|24783.65|24703.65|10
1736227300000|2025-01-07 05:21:40|24781.58|24701.58|24777.17|24697.17|24781.58|24701.58|24777.17|24697.17|10
1736227310000|2025-01-07 05:21:50|24777.21|24697.21|24774.26|24694.26|24777.33|24697.33|24773.49|24693.49|10
1736227320000|2025-01-07 05:22:00|24774.2|24694.2|24776.22|24696.22|24776.22|24696.22|24773.97|24693.97|10
1736227330000|2025-01-07 05:22:10|24776.53|24696.53|24776.89|24696.89|24776.97|24696.97|24776.53|24696.53|10
1736227340000|2025-01-07 05:22:20|24776.84|24696.84|24777.77|24697.77|24778.98|24698.98|24776.84|24696.84|9
1736227350000|2025-01-07 05:22:30|24777.8|24697.8|24777.85|24697.85|24777.94|24697.94|24777.73|24697.73|9
1736227360000|2025-01-07 05:22:40|24777.83|24697.83|24777.62|24697.62|24777.83|24697.83|24777.33|24697.33|10
1736227370000|2025-01-07 05:22:50|24777.64|24697.64|24777.17|24697.17|24777.71|24697.71|24777.08|24697.08|7
1736227380000|2025-01-07 05:23:00|24777.36|24697.36|24777.85|24697.85|24777.93|24697.93|24777.18|24697.18|9
1736227390000|2025-01-07 05:23:10|24777.88|24697.88|24777.73|24697.73|24777.88|24697.88|24777.61|24697.61|9
1736227400000|2025-01-07 05:23:20|24777.67|24697.67|24776.25|24696.25|24777.67|24697.67|24776.25|24696.25|9
1736227410000|2025-01-07 05:23:30|24776.13|24696.13|24776.54|24696.54|24776.54|24696.54|24776.04|24696.04|10
1736227420000|2025-01-07 05:23:40|24776.58|24696.58|24777.67|24697.67|24777.96|24697.96|24776.58|24696.58|7
1736227430000|2025-01-07 05:23:50|24775.64|24695.64|24775.53|24695.53|24775.74|24695.74|24775.08|24695.08|10
1736227440000|2025-01-07 05:24:00|24775.14|24695.14|24771.98|24691.98|24775.17|24695.17|24771.78|24691.78|10
1736227450000|2025-01-07 05:24:10|24772.02|24692.02|24765.71|24685.71|24772.02|24692.02|24765.71|24685.71|10
1736227460000|2025-01-07 05:24:20|24765.49|24685.49|24764.33|24684.33|24766.85|24686.85|24764.33|24684.33|10
1736227470000|2025-01-07 05:24:30|24764.25|24684.25|24764.11|24684.11|24764.78|24684.78|24764|24684|10
1736227480000|2025-01-07 05:24:40|24764.9|24684.9|24766.07|24686.07|24766.37|24686.37|24764.9|24684.9|10
1736227490000|2025-01-07 05:24:50|24765.03|24685.03|24762.87|24682.87|24765.31|24685.31|24762.7|24682.7|9
1736227500000|2025-01-07 05:25:00|24762.9|24682.9|24766.14|24686.14|24766.14|24686.14|24762.52|24682.52|10
1736227510000|2025-01-07 05:25:10|24766.04|24686.04|24765.59|24685.59|24766.8|24686.8|24765.59|24685.59|9
1736227520000|2025-01-07 05:25:20|24765.54|24685.54|24763.96|24683.96|24765.65|24685.65|24763.8|24683.8|10
1736227530000|2025-01-07 05:25:30|24764.09|24684.09|24763.35|24683.35|24764.1|24684.1|24763.24|24683.24|10
1736227540000|2025-01-07 05:25:40|24763.34|24683.34|24763.93|24683.93|24764.12|24684.12|24763.34|24683.34|10
1736227550000|2025-01-07 05:25:50|24763.87|24683.87|24763.52|24683.52|24764.06|24684.06|24763.28|24683.28|10
1736227560000|2025-01-07 05:26:00|24763.4|24683.4|24765.34|24685.34|24765.34|24685.34|24763.4|24683.4|10
1736227570000|2025-01-07 05:26:10|24765.36|24685.36|24766.44|24686.44|24766.44|24686.44|24765.36|24685.36|9
1736227580000|2025-01-07 05:26:20|24766.45|24686.45|24767.2|24687.2|24768.05|24688.05|24766.45|24686.45|10
1736227590000|2025-01-07 05:26:30|24767.3|24687.3|24766.48|24686.48|24767.3|24687.3|24766.48|24686.48|8
1736227600000|2025-01-07 05:26:40|24766.52|24686.52|24767.04|24687.04|24767.6|24687.6|24766.52|24686.52|10
1736227610000|2025-01-07 05:26:50|24767.14|24687.14|24767.54|24687.54|24767.58|24687.58|24766.68|24686.68|10
1736227620000|2025-01-07 05:27:00|24767.65|24687.65|24768.56|24688.56|24769.83|24689.83|24767.65|24687.65|9
1736227630000|2025-01-07 05:27:10|24768.53|24688.53|24767.94|24687.94|24769.07|24689.07|24767.94|24687.94|10
1736227640000|2025-01-07 05:27:20|24767.96|24687.96|24766.95|24686.95|24768.26|24688.26|24766.95|24686.95|9
1736227650000|2025-01-07 05:27:30|24766.84|24686.84|24766.23|24686.23|24766.87|24686.87|24765.57|24685.57|10
1736227660000|2025-01-07 05:27:40|24766.32|24686.32|24763.84|24683.84|24766.32|24686.32|24763.31|24683.31|10
1736227670000|2025-01-07 05:27:50|24763.8|24683.8|24764.61|24684.61|24764.61|24684.61|24763.77|24683.77|10
1736227680000|2025-01-07 05:28:00|24764.65|24684.65|24766.15|24686.15|24766.15|24686.15|24764.55|24684.55|10
1736227690000|2025-01-07 05:28:10|24766.11|24686.11|24764.58|24684.58|24766.15|24686.15|24764.58|24684.58|8
1736227700000|2025-01-07 05:28:20|24764.55|24684.55|24764.22|24684.22|24764.55|24684.55|24763.26|24683.26|10
1736227710000|2025-01-07 05:28:30|24764.23|24684.23|24764|24684|24764.3|24684.3|24763.77|24683.77|9
1736227720000|2025-01-07 05:28:40|24764.11|24684.11|24763.79|24683.79|24764.13|24684.13|24763.65|24683.65|10
1736227730000|2025-01-07 05:28:50|24764.07|24684.07|24763.16|24683.16|24764.07|24684.07|24763.16|24683.16|10
1736227740000|2025-01-07 05:29:00|24763.3|24683.3|24763.93|24683.93|24764.26|24684.26|24763.28|24683.28|10
1736227750000|2025-01-07 05:29:10|24764.06|24684.06|24767.13|24687.13|24767.15|24687.15|24764.06|24684.06|9
1736227760000|2025-01-07 05:29:20|24767.91|24687.91|24768.97|24688.97|24769.2|24689.2|24767.91|24687.91|10
1736227770000|2025-01-07 05:29:30|24768.77|24688.77|24770.65|24690.65|24770.65|24690.65|24768.75|24688.75|10
1736227780000|2025-01-07 05:29:40|24770.06|24690.06|24770.25|24690.25|24770.44|24690.44|24769.8|24689.8|10
1736227790000|2025-01-07 05:29:50|24770.22|24690.22|24770.42|24690.42|24770.63|24690.63|24770.22|24690.22|9
1736227800000|2025-01-07 05:30:00|24770.96|24690.96|24769.94|24689.94|24771.27|24691.27|24769.94|24689.94|10
1736227810000|2025-01-07 05:30:10|24769.96|24689.96|24772.37|24692.37|24772.37|24692.37|24769.39|24689.39|10
1736227820000|2025-01-07 05:30:20|24772.96|24692.96|24776.21|24696.21|24776.21|24696.21|24772.85|24692.85|10
1736227830000|2025-01-07 05:30:30|24777.48|24697.48|24778.92|24698.92|24779.01|24699.01|24777.48|24697.48|10
1736227840000|2025-01-07 05:30:40|24778.8|24698.8|24776.75|24696.75|24778.86|24698.86|24776.75|24696.75|10
1736227850000|2025-01-07 05:30:50|24776.81|24696.81|24779.89|24699.89|24780.36|24700.36|24776.81|24696.81|9
1736227860000|2025-01-07 05:31:00|24779.83|24699.83|24780.14|24700.14|24780.5|24700.5|24779.83|24699.83|9
1736227870000|2025-01-07 05:31:10|24780.08|24700.08|24779.02|24699.02|24780.08|24700.08|24779.02|24699.02|9
1736227880000|2025-01-07 05:31:20|24778.72|24698.72|24778.2|24698.2|24778.76|24698.76|24778.18|24698.18|8
1736227890000|2025-01-07 05:31:30|24778.55|24698.55|24779.28|24699.28|24779.28|24699.28|24778.48|24698.48|9
1736227900000|2025-01-07 05:31:40|24779.62|24699.62|24783|24703|24783|24703|24779.62|24699.62|10
1736227910000|2025-01-07 05:31:50|24783.11|24703.11|24782.67|24702.67|24784.49|24704.49|24782.67|24702.67|9
1736227920000|2025-01-07 05:32:00|24782.68|24702.68|24783.27|24703.27|24783.3|24703.3|24782.68|24702.68|10
1736227930000|2025-01-07 05:32:10|24782.88|24702.88|24783.28|24703.28|24783.47|24703.47|24782.59|24702.59|10
1736227940000|2025-01-07 05:32:20|24783.38|24703.38|24782.98|24702.98|24783.38|24703.38|24782.32|24702.32|10
1736227950000|2025-01-07 05:32:30|24783.4|24703.4|24782.53|24702.53|24783.45|24703.45|24782.53|24702.53|10
1736227960000|2025-01-07 05:32:40|24782.39|24702.39|24778.03|24698.03|24782.39|24702.39|24778.03|24698.03|10
1736227970000|2025-01-07 05:32:50|24777.96|24697.96|24777.67|24697.67|24777.96|24697.96|24777.35|24697.35|10
1736227980000|2025-01-07 05:33:00|24777.65|24697.65|24776.87|24696.87|24777.78|24697.78|24776.87|24696.87|8
1736227990000|2025-01-07 05:33:10|24776.61|24696.61|24779.65|24699.65|24779.65|24699.65|24776.61|24696.61|9
1736228000000|2025-01-07 05:33:20|24779.67|24699.67|24780.48|24700.48|24780.48|24700.48|24779.67|24699.67|9
1736228010000|2025-01-07 05:33:30|24780.46|24700.46|24781.3|24701.3|24781.35|24701.35|24780.26|24700.26|9
1736228020000|2025-01-07 05:33:40|24780.67|24700.67|24782.09|24702.09|24782.09|24702.09|24780.67|24700.67|10
1736228030000|2025-01-07 05:33:50|24782.11|24702.11|24781.97|24701.97|24782.18|24702.18|24781.94|24701.94|9
1736228040000|2025-01-07 05:34:00|24781.82|24701.82|24782.83|24702.83|24782.89|24702.89|24781.82|24701.82|10
1736228050000|2025-01-07 05:34:10|24782.34|24702.34|24781.63|24701.63|24782.59|24702.59|24781.63|24701.63|10
1736228060000|2025-01-07 05:34:20|24781.24|24701.24|24781.96|24701.96|24781.96|24701.96|24780.4|24700.4|10
1736228070000|2025-01-07 05:34:30|24781.4|24701.4|24783.17|24703.17|24783.17|24703.17|24781.09|24701.09|10
1736228080000|2025-01-07 05:34:40|24783.2|24703.2|24785.37|24705.37|24785.57|24705.57|24783.18|24703.18|9
1736228090000|2025-01-07 05:34:50|24785.28|24705.28|24788|24708|24788.01|24708.01|24785.28|24705.28|10
1736228100000|2025-01-07 05:35:00|24787.91|24707.91|24784.14|24704.14|24787.91|24707.91|24784.14|24704.14|10
1736228110000|2025-01-07 05:35:10|24784.05|24704.05|24784.34|24704.34|24784.75|24704.75|24784.04|24704.04|10
1736228120000|2025-01-07 05:35:20|24784.52|24704.52|24784.44|24704.44|24784.67|24704.67|24784.44|24704.44|10
1736228130000|2025-01-07 05:35:30|24785.63|24705.63|24788.07|24708.07|24788.07|24708.07|24785.63|24705.63|9
1736228140000|2025-01-07 05:35:40|24787.71|24707.71|24786.89|24706.89|24787.71|24707.71|24786.89|24706.89|10
1736228150000|2025-01-07 05:35:50|24786.84|24706.84|24788.44|24708.44|24788.45|24708.45|24786.83|24706.83|9
1736228160000|2025-01-07 05:36:00|24788.41|24708.41|24787.71|24707.71|24788.41|24708.41|24787.7|24707.7|10
1736228170000|2025-01-07 05:36:10|24787.52|24707.52|24785|24705|24787.52|24707.52|24785|24705|9
1736228180000|2025-01-07 05:36:20|24785.02|24705.02|24785.21|24705.21|24786.14|24706.14|24784.83|24704.83|9
1736228190000|2025-01-07 05:36:30|24785.24|24705.24|24785.51|24705.51|24785.53|24705.53|24785.24|24705.24|10
1736228200000|2025-01-07 05:36:40|24785.49|24705.49|24785.59|24705.59|24785.95|24705.95|24785.49|24705.49|7
1736228210000|2025-01-07 05:36:50|24785.52|24705.52|24786.88|24706.88|24786.88|24706.88|24785.52|24705.52|9
1736228220000|2025-01-07 05:37:00|24786.86|24706.86|24784.21|24704.21|24786.95|24706.95|24784.21|24704.21|9
1736228230000|2025-01-07 05:37:10|24783.57|24703.57|24783.72|24703.72|24783.95|24703.95|24783.37|24703.37|10
1736228240000|2025-01-07 05:37:20|24782.89|24702.89|24781.1|24701.1|24782.91|24702.91|24781.08|24701.08|10
1736228250000|2025-01-07 05:37:30|24781.22|24701.22|24782.43|24702.43|24782.43|24702.43|24781.22|24701.22|8
1736228260000|2025-01-07 05:37:40|24782.36|24702.36|24782.86|24702.86|24783.48|24703.48|24782.36|24702.36|10
1736228270000|2025-01-07 05:37:50|24782.76|24702.76|24782.95|24702.95|24783.09|24703.09|24782.64|24702.64|9
1736228280000|2025-01-07 05:38:00|24783.17|24703.17|24781.06|24701.06|24783.17|24703.17|24781.06|24701.06|10
1736228290000|2025-01-07 05:38:10|24781.43|24701.43|24782.03|24702.03|24782.03|24702.03|24781.43|24701.43|10
1736228300000|2025-01-07 05:38:20|24782.19|24702.19|24783.08|24703.08|24783.08|24703.08|24782.19|24702.19|9
1736228310000|2025-01-07 05:38:30|24783.07|24703.07|24782.83|24702.83|24783.07|24703.07|24782.55|24702.55|10
1736228320000|2025-01-07 05:38:40|24782.92|24702.92|24779.88|24699.88|24783|24703|24779.88|24699.88|10
1736228330000|2025-01-07 05:38:50|24779.01|24699.01|24779.4|24699.4|24779.77|24699.77|24778.84|24698.84|10
1736228340000|2025-01-07 05:39:00|24779.84|24699.84|24780.26|24700.26|24781.05|24701.05|24779.84|24699.84|10
1736228350000|2025-01-07 05:39:10|24780.24|24700.24|24781.75|24701.75|24781.75|24701.75|24780.24|24700.24|9
1736228360000|2025-01-07 05:39:20|24781.68|24701.68|24779.44|24699.44|24781.68|24701.68|24779.44|24699.44|10
1736228370000|2025-01-07 05:39:30|24779.38|24699.38|24778.86|24698.86|24779.38|24699.38|24778.86|24698.86|10
1736228380000|2025-01-07 05:39:40|24778.93|24698.93|24778.05|24698.05|24779.01|24699.01|24778.05|24698.05|9
1736228390000|2025-01-07 05:39:50|24777.95|24697.95|24778.59|24698.59|24778.65|24698.65|24777.95|24697.95|10
1736228400000|2025-01-07 05:40:00|24778.64|24698.64|24777.96|24697.96|24778.64|24698.64|24777.88|24697.88|8
1736228410000|2025-01-07 05:40:10|24778.14|24698.14|24776.59|24696.59|24778.28|24698.28|24776.59|24696.59|9
1736228420000|2025-01-07 05:40:20|24776.55|24696.55|24774.6|24694.6|24777.51|24697.51|24774.6|24694.6|10
1736228430000|2025-01-07 05:40:30|24774.19|24694.19|24773.16|24693.16|24774.24|24694.24|24773.16|24693.16|10
1736228440000|2025-01-07 05:40:40|24773.18|24693.18|24774.41|24694.41|24774.41|24694.41|24773.17|24693.17|9
1736228450000|2025-01-07 05:40:50|24774.43|24694.43|24776.56|24696.56|24776.56|24696.56|24774.43|24694.43|10
1736228460000|2025-01-07 05:41:00|24776.63|24696.63|24776.75|24696.75|24776.94|24696.94|24776.63|24696.63|9
1736228470000|2025-01-07 05:41:10|24776.86|24696.86|24778.43|24698.43|24778.43|24698.43|24776.82|24696.82|8
1736228480000|2025-01-07 05:41:20|24777.55|24697.55|24777.41|24697.41|24777.7|24697.7|24777.33|24697.33|10
1736228490000|2025-01-07 05:41:30|24777.44|24697.44|24776.93|24696.93|24777.44|24697.44|24776.87|24696.87|9
1736228500000|2025-01-07 05:41:40|24777.19|24697.19|24776.47|24696.47|24777.19|24697.19|24775.88|24695.88|9
1736228510000|2025-01-07 05:41:50|24776.43|24696.43|24776.98|24696.98|24777.29|24697.29|24776.4|24696.4|9
1736228520000|2025-01-07 05:42:00|24776.97|24696.97|24776.68|24696.68|24776.97|24696.97|24776.57|24696.57|8
1736228530000|2025-01-07 05:42:10|24776.24|24696.24|24775.63|24695.63|24776.24|24696.24|24775.63|24695.63|8
1736228540000|2025-01-07 05:42:20|24775.54|24695.54|24773.34|24693.34|24775.54|24695.54|24773.21|24693.21|9
1736228550000|2025-01-07 05:42:30|24773.36|24693.36|24773.05|24693.05|24773.36|24693.36|24772.67|24692.67|10
1736228560000|2025-01-07 05:42:40|24772.78|24692.78|24768.72|24688.72|24772.78|24692.78|24768.72|24688.72|10
1736228570000|2025-01-07 05:42:50|24768.15|24688.15|24768.47|24688.47|24768.61|24688.61|24767.72|24687.72|10
1736228580000|2025-01-07 05:43:00|24767.53|24687.53|24762.82|24682.82|24767.53|24687.53|24762.45|24682.45|10
1736228590000|2025-01-07 05:43:10|24762.83|24682.83|24761.56|24681.56|24763.12|24683.12|24761.43|24681.43|10
1736228600000|2025-01-07 05:43:20|24761.54|24681.54|24760.01|24680.01|24761.54|24681.54|24758.46|24678.46|10
1736228610000|2025-01-07 05:43:30|24760.24|24680.24|24760.9|24680.9|24761.43|24681.43|24760.24|24680.24|10
1736228620000|2025-01-07 05:43:40|24760.72|24680.72|24757.33|24677.33|24760.72|24680.72|24757.33|24677.33|10
1736228630000|2025-01-07 05:43:50|24757.25|24677.25|24756.45|24676.45|24757.25|24677.25|24756.45|24676.45|10
1736228640000|2025-01-07 05:44:00|24756.38|24676.38|24755.97|24675.97|24756.38|24676.38|24755.91|24675.91|10
1736228650000|2025-01-07 05:44:10|24755.99|24675.99|24754.04|24674.04|24755.99|24675.99|24754.04|24674.04|10
1736228660000|2025-01-07 05:44:20|24753.98|24673.98|24751.37|24671.37|24753.98|24673.98|24751.36|24671.36|10
1736228670000|2025-01-07 05:44:30|24751.36|24671.36|24752.72|24672.72|24752.85|24672.85|24751.36|24671.36|9
1736228680000|2025-01-07 05:44:40|24752.02|24672.02|24753.49|24673.49|24753.49|24673.49|24752.02|24672.02|10
1736228690000|2025-01-07 05:44:50|24753.55|24673.55|24754.46|24674.46|24754.76|24674.76|24753.55|24673.55|10
1736228700000|2025-01-07 05:45:00|24754.12|24674.12|24754.89|24674.89|24754.89|24674.89|24753.81|24673.81|10
1736228710000|2025-01-07 05:45:10|24755.05|24675.05|24755.83|24675.83|24755.83|24675.83|24755.05|24675.05|10
1736228720000|2025-01-07 05:45:20|24755.87|24675.87|24756.7|24676.7|24756.7|24676.7|24755.87|24675.87|7
1736228730000|2025-01-07 05:45:30|24756.64|24676.64|24756.84|24676.84|24756.84|24676.84|24756.3|24676.3|10
1736228740000|2025-01-07 05:45:40|24757.5|24677.5|24756.8|24676.8|24757.84|24677.84|24756.78|24676.78|9
1736228750000|2025-01-07 05:45:50|24756.67|24676.67|24756.1|24676.1|24756.67|24676.67|24756.1|24676.1|9
1736228760000|2025-01-07 05:46:00|24755.93|24675.93|24756.93|24676.93|24756.93|24676.93|24755.92|24675.92|10
1736228770000|2025-01-07 05:46:10|24757.57|24677.57|24758.74|24678.74|24758.74|24678.74|24757.57|24677.57|10
1736228780000|2025-01-07 05:46:20|24759.06|24679.06|24763.43|24683.43|24763.43|24683.43|24759.06|24679.06|10
1736228790000|2025-01-07 05:46:30|24764.06|24684.06|24765.29|24685.29|24765.29|24685.29|24764.06|24684.06|10
1736228800000|2025-01-07 05:46:40|24764|24684|24761.59|24681.59|24764|24684|24761.19|24681.19|10
1736228810000|2025-01-07 05:46:50|24761.64|24681.64|24761.02|24681.02|24761.81|24681.81|24761.01|24681.01|10
1736228820000|2025-01-07 05:47:00|24761.05|24681.05|24762.37|24682.37|24762.39|24682.39|24760.47|24680.47|10
1736228830000|2025-01-07 05:47:10|24762.36|24682.36|24762.77|24682.77|24762.96|24682.96|24762.31|24682.31|9
1736228840000|2025-01-07 05:47:20|24762.62|24682.62|24761.94|24681.94|24762.62|24682.62|24761.55|24681.55|9
1736228850000|2025-01-07 05:47:30|24761.93|24681.93|24763.7|24683.7|24763.7|24683.7|24761.93|24681.93|10
1736228860000|2025-01-07 05:47:40|24763.32|24683.32|24763.21|24683.21|24763.32|24683.32|24762.05|24682.05|10
1736228870000|2025-01-07 05:47:50|24763.11|24683.11|24763.81|24683.81|24763.93|24683.93|24763.1|24683.1|10
1736228880000|2025-01-07 05:48:00|24763.87|24683.87|24765.18|24685.18|24765.18|24685.18|24763.87|24683.87|10
1736228890000|2025-01-07 05:48:10|24765.47|24685.47|24765.36|24685.36|24766.64|24686.64|24765.36|24685.36|10
1736228900000|2025-01-07 05:48:20|24765.38|24685.38|24767.18|24687.18|24767.37|24687.37|24765.38|24685.38|10
1736228910000|2025-01-07 05:48:30|24767.04|24687.04|24767.66|24687.66|24768.67|24688.67|24766.92|24686.92|10
1736228920000|2025-01-07 05:48:40|24768.27|24688.27|24771.35|24691.35|24771.82|24691.82|24767.38|24687.38|10
1736228930000|2025-01-07 05:48:50|24771.4|24691.4|24771.41|24691.41|24772.04|24692.04|24771.27|24691.27|10
1736228940000|2025-01-07 05:49:00|24771.06|24691.06|24774.56|24694.56|24774.56|24694.56|24771.05|24691.05|10
1736228950000|2025-01-07 05:49:10|24774.57|24694.57|24775.37|24695.37|24775.56|24695.56|24774|24694|10
1736228960000|2025-01-07 05:49:20|24775.29|24695.29|24775.5|24695.5|24775.63|24695.63|24774.86|24694.86|9
1736228970000|2025-01-07 05:49:30|24775.55|24695.55|24775.76|24695.76|24775.82|24695.82|24775.22|24695.22|9
1736228980000|2025-01-07 05:49:40|24775.72|24695.72|24776.92|24696.92|24776.92|24696.92|24775.47|24695.47|10
1736228990000|2025-01-07 05:49:50|24776.99|24696.99|24777.46|24697.46|24777.46|24697.46|24776.99|24696.99|9
1736229000000|2025-01-07 05:50:00|24777.47|24697.47|24778.29|24698.29|24778.38|24698.38|24777.24|24697.24|10
1736229010000|2025-01-07 05:50:10|24778.25|24698.25|24780.25|24700.25|24780.25|24700.25|24778.03|24698.03|10
1736229020000|2025-01-07 05:50:20|24781.29|24701.29|24781.54|24701.54|24781.7|24701.7|24780.81|24700.81|9
1736229030000|2025-01-07 05:50:30|24781.58|24701.58|24781.12|24701.12|24781.83|24701.83|24780.95|24700.95|9
1736229040000|2025-01-07 05:50:40|24781.2|24701.2|24782.67|24702.67|24782.67|24702.67|24781.2|24701.2|10
1736229050000|2025-01-07 05:50:50|24782.76|24702.76|24782|24702|24782.76|24702.76|24782|24702|10
1736229060000|2025-01-07 05:51:00|24782.97|24702.97|24783.93|24703.93|24783.93|24703.93|24782.74|24702.74|10
1736229070000|2025-01-07 05:51:10|24784.07|24704.07|24784.3|24704.3|24784.3|24704.3|24784.07|24704.07|10
1736229080000|2025-01-07 05:51:20|24784.37|24704.37|24782.65|24702.65|24784.37|24704.37|24782.58|24702.58|10
1736229090000|2025-01-07 05:51:30|24782.87|24702.87|24782.64|24702.64|24783.1|24703.1|24782.64|24702.64|9
1736229100000|2025-01-07 05:51:40|24782.71|24702.71|24783.05|24703.05|24783.05|24703.05|24782.31|24702.31|9
1736229110000|2025-01-07 05:51:50|24783.53|24703.53|24784.2|24704.2|24784.2|24704.2|24783.37|24703.37|10
1736229120000|2025-01-07 05:52:00|24784.18|24704.18|24783.91|24703.91|24784.38|24704.38|24783.71|24703.71|10
1736229130000|2025-01-07 05:52:10|24783.93|24703.93|24783.7|24703.7|24784|24704|24783.67|24703.67|9
1736229140000|2025-01-07 05:52:20|24783.78|24703.78|24783.61|24703.61|24783.86|24703.86|24783.61|24703.61|8
1736229150000|2025-01-07 05:52:30|24783.6|24703.6|24781.89|24701.89|24783.77|24703.77|24781.89|24701.89|10
1736229160000|2025-01-07 05:52:40|24781.96|24701.96|24782.09|24702.09|24782.37|24702.37|24781.73|24701.73|10
1736229170000|2025-01-07 05:52:50|24782.12|24702.12|24781.45|24701.45|24782.13|24702.13|24781.44|24701.44|9
1736229180000|2025-01-07 05:53:00|24781.76|24701.76|24782.09|24702.09|24782.12|24702.12|24781.76|24701.76|10
1736229190000|2025-01-07 05:53:10|24782.49|24702.49|24784.15|24704.15|24784.15|24704.15|24782.45|24702.45|10
1736229200000|2025-01-07 05:53:20|24784.17|24704.17|24783.82|24703.82|24784.21|24704.21|24783.82|24703.82|8
1736229210000|2025-01-07 05:53:30|24783.73|24703.73|24784.52|24704.52|24784.66|24704.66|24783.7|24703.7|10
1736229220000|2025-01-07 05:53:40|24784.57|24704.57|24785.13|24705.13|24785.15|24705.15|24784|24704|9
1736229230000|2025-01-07 05:53:50|24785.23|24705.23|24785.5|24705.5|24785.59|24705.59|24785.23|24705.23|10
1736229240000|2025-01-07 05:54:00|24785.1|24705.1|24786.48|24706.48|24786.48|24706.48|24785.1|24705.1|10
1736229250000|2025-01-07 05:54:10|24786.52|24706.52|24787.96|24707.96|24788.06|24708.06|24786.45|24706.45|10
1736229260000|2025-01-07 05:54:20|24787.95|24707.95|24788.68|24708.68|24788.69|24708.69|24787.94|24707.94|9
1736229270000|2025-01-07 05:54:30|24788.72|24708.72|24789.43|24709.43|24789.43|24709.43|24788.66|24708.66|7
1736229280000|2025-01-07 05:54:40|24789.89|24709.89|24789.85|24709.85|24790.18|24710.18|24789.62|24709.62|9
1736229290000|2025-01-07 05:54:50|24790.12|24710.12|24790.87|24710.87|24790.87|24710.87|24790.12|24710.12|9
1736229300000|2025-01-07 05:55:00|24791|24711|24789.84|24709.84|24791|24711|24789.84|24709.84|7
1736229310000|2025-01-07 05:55:10|24789.76|24709.76|24790.54|24710.54|24790.54|24710.54|24789.49|24709.49|9
1736229320000|2025-01-07 05:55:20|24791.38|24711.38|24790.76|24710.76|24791.56|24711.56|24790.76|24710.76|8
1736229330000|2025-01-07 05:55:30|24790.31|24710.31|24790.03|24710.03|24790.51|24710.51|24789.87|24709.87|10
1736229340000|2025-01-07 05:55:40|24789.91|24709.91|24790.55|24710.55|24790.55|24710.55|24789.73|24709.73|10
1736229350000|2025-01-07 05:55:50|24790.5|24710.5|24789.4|24709.4|24790.5|24710.5|24789.4|24709.4|10
1736229360000|2025-01-07 05:56:00|24788.94|24708.94|24787.64|24707.64|24788.94|24708.94|24787.64|24707.64|10
1736229370000|2025-01-07 05:56:10|24787.51|24707.51|24789.75|24709.75|24789.75|24709.75|24787.4|24707.4|10
1736229380000|2025-01-07 05:56:20|24790.58|24710.58|24792.27|24712.27|24792.27|24712.27|24790.58|24710.58|9
1736229390000|2025-01-07 05:56:30|24792.39|24712.39|24791.52|24711.52|24792.53|24712.53|24791.52|24711.52|9
1736229400000|2025-01-07 05:56:40|24791.5|24711.5|24791.96|24711.96|24791.96|24711.96|24791.3|24711.3|10
1736229410000|2025-01-07 05:56:50|24792.09|24712.09|24791.51|24711.51|24792.09|24712.09|24791.18|24711.18|10
1736229420000|2025-01-07 05:57:00|24791.49|24711.49|24791.08|24711.08|24791.55|24711.55|24791.08|24711.08|9
1736229430000|2025-01-07 05:57:10|24791.05|24711.05|24791.14|24711.14|24791.16|24711.16|24791.02|24711.02|9
1736229440000|2025-01-07 05:57:20|24791.38|24711.38|24792.14|24712.14|24792.95|24712.95|24791.38|24711.38|10
1736229450000|2025-01-07 05:57:30|24792.12|24712.12|24792.76|24712.76|24792.76|24712.76|24792.12|24712.12|10
1736229460000|2025-01-07 05:57:40|24792.79|24712.79|24793.18|24713.18|24793.18|24713.18|24792.79|24712.79|9
1736229470000|2025-01-07 05:57:50|24793.17|24713.17|24794.26|24714.26|24794.26|24714.26|24793.17|24713.17|9
1736229480000|2025-01-07 05:58:00|24794.25|24714.25|24794.58|24714.58|24794.58|24714.58|24794.17|24714.17|8
1736229490000|2025-01-07 05:58:10|24794.79|24714.79|24795.79|24715.79|24795.79|24715.79|24794.64|24714.64|9
1736229500000|2025-01-07 05:58:20|24795.81|24715.81|24796.9|24716.9|24796.9|24716.9|24795.81|24715.81|9
1736229510000|2025-01-07 05:58:30|24797.09|24717.09|24795.87|24715.87|24797.09|24717.09|24795.87|24715.87|8
1736229520000|2025-01-07 05:58:40|24795.98|24715.98|24795|24715|24796.02|24716.02|24795|24715|10
1736229530000|2025-01-07 05:58:50|24794.92|24714.92|24796.25|24716.25|24796.25|24716.25|24794.92|24714.92|10
1736229540000|2025-01-07 05:59:00|24796.28|24716.28|24795.8|24715.8|24796.28|24716.28|24795.8|24715.8|7
1736229550000|2025-01-07 05:59:10|24795.84|24715.84|24796.62|24716.62|24796.62|24716.62|24795.31|24715.31|10
1736229560000|2025-01-07 05:59:20|24796.66|24716.66|24796.69|24716.69|24796.84|24716.84|24796.6|24716.6|9
1736229570000|2025-01-07 05:59:30|24797.16|24717.16|24797.55|24717.55|24797.55|24717.55|24796.98|24716.98|10
1736229580000|2025-01-07 05:59:40|24797.57|24717.57|24798.62|24718.62|24798.62|24718.62|24797.57|24717.57|10
1736229590000|2025-01-07 05:59:50|24798.53|24718.53|24798.38|24718.38|24798.53|24718.53|24798.32|24718.32|7
1736229600000|2025-01-07 06:00:00|24798.41|24718.41|24798.8|24718.8|24798.8|24718.8|24798.05|24718.05|10
1736229610000|2025-01-07 06:00:10|24799.07|24719.07|24799.11|24719.11|24799.28|24719.28|24798.78|24718.78|9
1736229620000|2025-01-07 06:00:20|24799.26|24719.26|24796.57|24716.57|24799.26|24719.26|24796.57|24716.57|10
1736229630000|2025-01-07 06:00:30|24795.07|24715.07|24793.96|24713.96|24795.12|24715.12|24793.85|24713.85|10
1736229640000|2025-01-07 06:00:40|24794.07|24714.07|24792.8|24712.8|24794.07|24714.07|24792.8|24712.8|9
1736229650000|2025-01-07 06:00:50|24792.14|24712.14|24789.87|24709.87|24792.14|24712.14|24789.87|24709.87|10
1736229660000|2025-01-07 06:01:00|24789.48|24709.48|24789.05|24709.05|24789.48|24709.48|24789|24709|10
1736229670000|2025-01-07 06:01:10|24789.08|24709.08|24788.06|24708.06|24789.1|24709.1|24788.06|24708.06|10
1736229680000|2025-01-07 06:01:20|24788.11|24708.11|24788.27|24708.27|24788.27|24708.27|24786.41|24706.41|9
1736229690000|2025-01-07 06:01:30|24788.37|24708.37|24789.3|24709.3|24789.69|24709.69|24788.37|24708.37|9
1736229700000|2025-01-07 06:01:40|24789.36|24709.36|24790.65|24710.65|24790.65|24710.65|24789.36|24709.36|9
1736229710000|2025-01-07 06:01:50|24790.64|24710.64|24790.65|24710.65|24790.65|24710.65|24790.4|24710.4|9
1736229720000|2025-01-07 06:02:00|24790.7|24710.7|24788.68|24708.68|24790.81|24710.81|24788.68|24708.68|10
1736229730000|2025-01-07 06:02:10|24788.14|24708.14|24786.55|24706.55|24788.14|24708.14|24786.54|24706.54|9
1736229740000|2025-01-07 06:02:20|24786.45|24706.45|24786.4|24706.4|24786.56|24706.56|24786.35|24706.35|10
1736229750000|2025-01-07 06:02:30|24786.28|24706.28|24785.72|24705.72|24786.48|24706.48|24785.71|24705.71|10
1736229760000|2025-01-07 06:02:40|24785.6|24705.6|24785.13|24705.13|24785.6|24705.6|24785.04|24705.04|8
1736229770000|2025-01-07 06:02:50|24785.47|24705.47|24784.98|24704.98|24785.47|24705.47|24784.98|24704.98|10
1736229780000|2025-01-07 06:03:00|24785.11|24705.11|24784.3|24704.3|24785.11|24705.11|24783.7|24703.7|10
1736229790000|2025-01-07 06:03:10|24784.46|24704.46|24786.29|24706.29|24786.29|24706.29|24784.46|24704.46|9
1736229800000|2025-01-07 06:03:20|24786.05|24706.05|24786.1|24706.1|24786.1|24706.1|24785.22|24705.22|10
1736229810000|2025-01-07 06:03:30|24786.15|24706.15|24785.49|24705.49|24786.2|24706.2|24785.39|24705.39|10
1736229820000|2025-01-07 06:03:40|24786.08|24706.08|24786.57|24706.57|24786.58|24706.58|24785.91|24705.91|8
1736229830000|2025-01-07 06:03:50|24786.56|24706.56|24786.1|24706.1|24786.56|24706.56|24786.1|24706.1|10
1736229840000|2025-01-07 06:04:00|24786.14|24706.14|24785.79|24705.79|24786.14|24706.14|24785.58|24705.58|10
1736229850000|2025-01-07 06:04:10|24785.78|24705.78|24786.55|24706.55|24786.56|24706.56|24785.73|24705.73|9
1736229860000|2025-01-07 06:04:20|24786.57|24706.57|24784.87|24704.87|24786.57|24706.57|24784.87|24704.87|10
1736229870000|2025-01-07 06:04:30|24784.92|24704.92|24784.65|24704.65|24784.92|24704.92|24784.61|24704.61|8
1736229880000|2025-01-07 06:04:40|24784.26|24704.26|24782.49|24702.49|24784.26|24704.26|24782.49|24702.49|10
1736229890000|2025-01-07 06:04:50|24782.41|24702.41|24781.45|24701.45|24782.6|24702.6|24781.4|24701.4|10
1736229900000|2025-01-07 06:05:00|24781.49|24701.49|24779.73|24699.73|24781.49|24701.49|24779.35|24699.35|9
1736229910000|2025-01-07 06:05:10|24779.5|24699.5|24782.23|24702.23|24782.23|24702.23|24779.5|24699.5|10
1736229920000|2025-01-07 06:05:20|24782.68|24702.68|24782.55|24702.55|24782.91|24702.91|24782.47|24702.47|10
1736229930000|2025-01-07 06:05:30|24782.38|24702.38|24783.7|24703.7|24783.7|24703.7|24782.38|24702.38|9
1736229940000|2025-01-07 06:05:40|24783.67|24703.67|24783.24|24703.24|24784.54|24704.54|24783.24|24703.24|10
1736229950000|2025-01-07 06:05:50|24782.65|24702.65|24779.61|24699.61|24782.65|24702.65|24779.61|24699.61|10
1736229960000|2025-01-07 06:06:00|24778.66|24698.66|24778.46|24698.46|24778.69|24698.69|24778.46|24698.46|8
1736229970000|2025-01-07 06:06:10|24778.41|24698.41|24777.84|24697.84|24778.41|24698.41|24777.84|24697.84|7
1736229980000|2025-01-07 06:06:20|24777.83|24697.83|24776.14|24696.14|24777.89|24697.89|24775.73|24695.73|9
1736229990000|2025-01-07 06:06:30|24776.17|24696.17|24776.57|24696.57|24776.65|24696.65|24776.05|24696.05|10
1736230000000|2025-01-07 06:06:40|24776.73|24696.73|24774.82|24694.82|24776.73|24696.73|24774.19|24694.19|9
1736230010000|2025-01-07 06:06:50|24774.89|24694.89|24774.99|24694.99|24775.1|24695.1|24774.76|24694.76|9
1736230020000|2025-01-07 06:07:00|24774.96|24694.96|24774.52|24694.52|24774.99|24694.99|24774.48|24694.48|10
1736230030000|2025-01-07 06:07:10|24775.31|24695.31|24778.39|24698.39|24778.39|24698.39|24775.25|24695.25|10
1736230040000|2025-01-07 06:07:20|24778.13|24698.13|24777.6|24697.6|24778.45|24698.45|24777.27|24697.27|10
1736230050000|2025-01-07 06:07:30|24777.4|24697.4|24775.59|24695.59|24777.4|24697.4|24775.57|24695.57|9
1736230060000|2025-01-07 06:07:40|24775.63|24695.63|24775.74|24695.74|24775.78|24695.78|24775.24|24695.24|10
1736230070000|2025-01-07 06:07:50|24775.78|24695.78|24776.53|24696.53|24776.54|24696.54|24775.59|24695.59|10
1736230080000|2025-01-07 06:08:00|24777|24697|24777.71|24697.71|24777.71|24697.71|24777|24697|9
1736230090000|2025-01-07 06:08:10|24778.1|24698.1|24780.89|24700.89|24780.89|24700.89|24778.1|24698.1|10
1736230100000|2025-01-07 06:08:20|24780.95|24700.95|24779.83|24699.83|24780.97|24700.97|24779.79|24699.79|10
1736230110000|2025-01-07 06:08:30|24780.1|24700.1|24781.51|24701.51|24781.52|24701.52|24780.1|24700.1|10
1736230120000|2025-01-07 06:08:40|24780.72|24700.72|24783.35|24703.35|24783.35|24703.35|24780.72|24700.72|10
1736230130000|2025-01-07 06:08:50|24783.26|24703.26|24782.56|24702.56|24783.57|24703.57|24782.56|24702.56|10
1736230140000|2025-01-07 06:09:00|24782.09|24702.09|24783.71|24703.71|24783.71|24703.71|24782.09|24702.09|10
1736230150000|2025-01-07 06:09:10|24784.13|24704.13|24786.3|24706.3|24786.3|24706.3|24784.13|24704.13|10
1736230160000|2025-01-07 06:09:20|24786.34|24706.34|24787.39|24707.39|24787.39|24707.39|24786.31|24706.31|9
1736230170000|2025-01-07 06:09:30|24787.24|24707.24|24787.4|24707.4|24787.42|24707.42|24787.24|24707.24|9
1736230180000|2025-01-07 06:09:40|24787.37|24707.37|24786.66|24706.66|24787.45|24707.45|24786.66|24706.66|9
1736230190000|2025-01-07 06:09:50|24786.76|24706.76|24785.11|24705.11|24786.76|24706.76|24784.97|24704.97|10
1736230200000|2025-01-07 06:10:00|24785.23|24705.23|24784.04|24704.04|24785.23|24705.23|24784.04|24704.04|10
1736230210000|2025-01-07 06:10:10|24783.9|24703.9|24783.62|24703.62|24783.9|24703.9|24783.52|24703.52|7
1736230220000|2025-01-07 06:10:20|24783.73|24703.73|24783.48|24703.48|24784.07|24704.07|24783.48|24703.48|10
1736230230000|2025-01-07 06:10:30|24783.31|24703.31|24782.79|24702.79|24783.35|24703.35|24782.71|24702.71|8
1736230240000|2025-01-07 06:10:40|24782.8|24702.8|24782.87|24702.87|24783.33|24703.33|24782.78|24702.78|10
1736230250000|2025-01-07 06:10:50|24783.12|24703.12|24783.75|24703.75|24784.11|24704.11|24783.12|24703.12|10
1736230260000|2025-01-07 06:11:00|24783.78|24703.78|24784.69|24704.69|24784.69|24704.69|24783.78|24703.78|9
1736230270000|2025-01-07 06:11:10|24784.74|24704.74|24783.67|24703.67|24785.19|24705.19|24783.67|24703.67|10
1736230280000|2025-01-07 06:11:20|24783.62|24703.62|24781.81|24701.81|24783.62|24703.62|24781.8|24701.8|8
1736230290000|2025-01-07 06:11:30|24781.25|24701.25|24778.31|24698.31|24781.25|24701.25|24778.19|24698.19|10
1736230300000|2025-01-07 06:11:40|24778.67|24698.67|24777.55|24697.55|24778.8|24698.8|24777.55|24697.55|9
1736230310000|2025-01-07 06:11:50|24777.6|24697.6|24777.59|24697.59|24777.6|24697.6|24777.46|24697.46|10
1736230320000|2025-01-07 06:12:00|24777.83|24697.83|24778.14|24698.14|24779.11|24699.11|24777.83|24697.83|9
1736230330000|2025-01-07 06:12:10|24778.12|24698.12|24777.98|24697.98|24778.19|24698.19|24777.98|24697.98|9
1736230340000|2025-01-07 06:12:20|24777.82|24697.82|24779.47|24699.47|24779.47|24699.47|24777.67|24697.67|10
1736230350000|2025-01-07 06:12:30|24779.53|24699.53|24779.69|24699.69|24779.84|24699.84|24779.53|24699.53|10
1736230360000|2025-01-07 06:12:40|24779.44|24699.44|24778.79|24698.79|24779.44|24699.44|24778.79|24698.79|9
1736230370000|2025-01-07 06:12:50|24778.8|24698.8|24778.59|24698.59|24778.8|24698.8|24778.59|24698.59|7
1736230380000|2025-01-07 06:13:00|24777.97|24697.97|24777.51|24697.51|24778.07|24698.07|24777.47|24697.47|10
1736230390000|2025-01-07 06:13:10|24777.41|24697.41|24778.56|24698.56|24778.63|24698.63|24777.41|24697.41|8
1736230400000|2025-01-07 06:13:20|24778.42|24698.42|24778.41|24698.41|24778.42|24698.42|24777.39|24697.39|10
1736230410000|2025-01-07 06:13:30|24778.67|24698.67|24780.43|24700.43|24780.43|24700.43|24778.67|24698.67|10
1736230420000|2025-01-07 06:13:40|24780.79|24700.79|24781.52|24701.52|24781.52|24701.52|24780.79|24700.79|9
1736230430000|2025-01-07 06:13:50|24781.4|24701.4|24779.94|24699.94|24781.4|24701.4|24779.94|24699.94|10
1736230440000|2025-01-07 06:14:00|24779.59|24699.59|24778.37|24698.37|24779.59|24699.59|24778.37|24698.37|10
1736230450000|2025-01-07 06:14:10|24778.3|24698.3|24780.19|24700.19|24780.84|24700.84|24778.3|24698.3|10
1736230460000|2025-01-07 06:14:20|24780.73|24700.73|24780.33|24700.33|24780.73|24700.73|24780.07|24700.07|10
1736230470000|2025-01-07 06:14:30|24780.35|24700.35|24782.09|24702.09|24782.12|24702.12|24780.32|24700.32|8
1736230480000|2025-01-07 06:14:40|24781.7|24701.7|24782.24|24702.24|24782.55|24702.55|24781.61|24701.61|10
1736230490000|2025-01-07 06:14:50|24782.19|24702.19|24783.14|24703.14|24783.29|24703.29|24782.13|24702.13|10
1736230500000|2025-01-07 06:15:00|24783.05|24703.05|24782.56|24702.56|24783.05|24703.05|24781.11|24701.11|9
1736230510000|2025-01-07 06:15:10|24783.4|24703.4|24787.23|24707.23|24787.23|24707.23|24783.4|24703.4|10
1736230520000|2025-01-07 06:15:20|24787.01|24707.01|24790.81|24710.81|24790.98|24710.98|24787.01|24707.01|10
1736230530000|2025-01-07 06:15:30|24790.76|24710.76|24796.78|24716.78|24796.78|24716.78|24790.76|24710.76|10
1736230540000|2025-01-07 06:15:40|24796.96|24716.96|24795.2|24715.2|24797.11|24717.11|24795.2|24715.2|10
1736230550000|2025-01-07 06:15:50|24795.3|24715.3|24798.02|24718.02|24798.02|24718.02|24794.53|24714.53|10
1736230560000|2025-01-07 06:16:00|24798.11|24718.11|24801.31|24721.31|24801.31|24721.31|24798.07|24718.07|9
1736230570000|2025-01-07 06:16:10|24802.77|24722.77|24802.84|24722.84|24802.93|24722.93|24802.7|24722.7|9
1736230580000|2025-01-07 06:16:20|24802.79|24722.79|24804.87|24724.87|24804.87|24724.87|24802.78|24722.78|8
1736230590000|2025-01-07 06:16:30|24804.86|24724.86|24805.36|24725.36|24805.36|24725.36|24804.78|24724.78|8
1736230600000|2025-01-07 06:16:40|24805.38|24725.38|24808.39|24728.39|24808.39|24728.39|24805.38|24725.38|10
1736230610000|2025-01-07 06:16:50|24808.2|24728.2|24808.33|24728.33|24809.92|24729.92|24808.13|24728.13|10
1736230620000|2025-01-07 06:17:00|24807.96|24727.96|24809.37|24729.37|24809.37|24729.37|24807.74|24727.74|10
1736230630000|2025-01-07 06:17:10|24809.78|24729.78|24810.81|24730.81|24810.81|24730.81|24809.78|24729.78|10
1736230640000|2025-01-07 06:17:20|24810.85|24730.85|24811.35|24731.35|24811.35|24731.35|24810.52|24730.52|10
1736230650000|2025-01-07 06:17:30|24811.36|24731.36|24812.36|24732.36|24812.36|24732.36|24809.87|24729.87|10
1736230660000|2025-01-07 06:17:40|24813.54|24733.54|24813.54|24733.54|24813.96|24733.96|24813.18|24733.18|10
1736230670000|2025-01-07 06:17:50|24813.37|24733.37|24813.57|24733.57|24813.57|24733.57|24812.8|24732.8|10
1736230680000|2025-01-07 06:18:00|24813.47|24733.47|24813.4|24733.4|24813.47|24733.47|24813.06|24733.06|9
1736230690000|2025-01-07 06:18:10|24813.62|24733.62|24812.77|24732.77|24813.62|24733.62|24812.72|24732.72|9
1736230700000|2025-01-07 06:18:20|24812.59|24732.59|24812.83|24732.83|24812.83|24732.83|24812.59|24732.59|10
1736230710000|2025-01-07 06:18:30|24812.71|24732.71|24813.49|24733.49|24813.53|24733.53|24812.71|24732.71|10
1736230720000|2025-01-07 06:18:40|24813.21|24733.21|24812.27|24732.27|24813.21|24733.21|24811.95|24731.95|10
1736230730000|2025-01-07 06:18:50|24811.65|24731.65|24810.28|24730.28|24811.65|24731.65|24810.28|24730.28|10
1736230740000|2025-01-07 06:19:00|24810.17|24730.17|24809.91|24729.91|24810.18|24730.18|24809.91|24729.91|10
1736230750000|2025-01-07 06:19:10|24809.73|24729.73|24809.75|24729.75|24809.76|24729.76|24809.55|24729.55|7
1736230760000|2025-01-07 06:19:20|24809.88|24729.88|24810.99|24730.99|24811.05|24731.05|24809.88|24729.88|8
1736230770000|2025-01-07 06:19:30|24810.82|24730.82|24810.89|24730.89|24810.96|24730.96|24810.75|24730.75|10
1736230780000|2025-01-07 06:19:40|24810.81|24730.81|24809.18|24729.18|24810.81|24730.81|24809.18|24729.18|10
1736230790000|2025-01-07 06:19:50|24809.25|24729.25|24810.52|24730.52|24810.52|24730.52|24809.1|24729.1|9
1736230800000|2025-01-07 06:20:00|24810.53|24730.53|24813.67|24733.67|24813.67|24733.67|24810.45|24730.45|9
1736230810000|2025-01-07 06:20:10|24813.79|24733.79|24814.32|24734.32|24814.93|24734.93|24813.79|24733.79|10
1736230820000|2025-01-07 06:20:20|24815.02|24735.02|24815.43|24735.43|24815.43|24735.43|24815.01|24735.01|9
1736230830000|2025-01-07 06:20:30|24815.45|24735.45|24816.16|24736.16|24816.16|24736.16|24815.43|24735.43|9
1736230840000|2025-01-07 06:20:40|24816.23|24736.23|24816.48|24736.48|24816.65|24736.65|24816.23|24736.23|9
1736230850000|2025-01-07 06:20:50|24816.44|24736.44|24817.95|24737.95|24817.95|24737.95|24816.33|24736.33|9
1736230860000|2025-01-07 06:21:00|24818.02|24738.02|24819.12|24739.12|24819.12|24739.12|24818.02|24738.02|9
1736230870000|2025-01-07 06:21:10|24820.04|24740.04|24820.48|24740.48|24820.48|24740.48|24819.86|24739.86|10
1736230880000|2025-01-07 06:21:20|24820.49|24740.49|24824.34|24744.34|24824.34|24744.34|24820.49|24740.49|10
1736230890000|2025-01-07 06:21:30|24825.52|24745.52|24829.35|24749.35|24829.35|24749.35|24825.52|24745.52|9
1736230900000|2025-01-07 06:21:40|24829.99|24749.99|24828.59|24748.59|24830.18|24750.18|24828.59|24748.59|10
1736230910000|2025-01-07 06:21:50|24828.54|24748.54|24828.5|24748.5|24828.61|24748.61|24828.43|24748.43|10
1736230920000|2025-01-07 06:22:00|24828.51|24748.51|24828.67|24748.67|24828.67|24748.67|24828.37|24748.37|9
1736230930000|2025-01-07 06:22:10|24828.73|24748.73|24828.64|24748.64|24828.99|24748.99|24828.64|24748.64|9
1736230940000|2025-01-07 06:22:20|24828.78|24748.78|24827.34|24747.34|24828.78|24748.78|24827.33|24747.33|10
1736230950000|2025-01-07 06:22:30|24827.38|24747.38|24826.88|24746.88|24827.63|24747.63|24826.88|24746.88|9
1736230960000|2025-01-07 06:22:40|24827|24747|24827.76|24747.76|24827.86|24747.86|24826.76|24746.76|10
1736230970000|2025-01-07 06:22:50|24827.55|24747.55|24827.8|24747.8|24828.14|24748.14|24827.47|24747.47|10
1736230980000|2025-01-07 06:23:00|24827.98|24747.98|24828.43|24748.43|24828.43|24748.43|24827.79|24747.79|10
1736230990000|2025-01-07 06:23:10|24828.45|24748.45|24828.27|24748.27|24828.74|24748.74|24827.61|24747.61|10
1736231000000|2025-01-07 06:23:20|24828.14|24748.14|24829|24749|24829.12|24749.12|24828.12|24748.12|10
1736231010000|2025-01-07 06:23:30|24829.01|24749.01|24828.55|24748.55|24829.1|24749.1|24828.55|24748.55|9
1736231020000|2025-01-07 06:23:40|24828.52|24748.52|24828.91|24748.91|24829.17|24749.17|24828.47|24748.47|10
1736231030000|2025-01-07 06:23:50|24829.08|24749.08|24829.35|24749.35|24829.35|24749.35|24828.79|24748.79|9
1736231040000|2025-01-07 06:24:00|24829.38|24749.38|24829.2|24749.2|24829.38|24749.38|24828.6|24748.6|9
1736231050000|2025-01-07 06:24:10|24829.26|24749.26|24829.64|24749.64|24829.64|24749.64|24829.26|24749.26|9
1736231060000|2025-01-07 06:24:20|24829.63|24749.63|24829.56|24749.56|24829.63|24749.63|24828.96|24748.96|9
1736231070000|2025-01-07 06:24:30|24829.83|24749.83|24831.35|24751.35|24831.37|24751.37|24829.83|24749.83|10
1736231080000|2025-01-07 06:24:40|24831.43|24751.43|24832.1|24752.1|24832.1|24752.1|24831.33|24751.33|9
1736231090000|2025-01-07 06:24:50|24832.14|24752.14|24829.52|24749.52|24832.2|24752.2|24829.52|24749.52|10
1736231100000|2025-01-07 06:25:00|24829.48|24749.48|24830.48|24750.48|24830.48|24750.48|24829.48|24749.48|9
1736231110000|2025-01-07 06:25:10|24830.47|24750.47|24831.56|24751.56|24831.56|24751.56|24830.11|24750.11|10
1736231120000|2025-01-07 06:25:20|24831.34|24751.34|24830.98|24750.98|24831.48|24751.48|24830.88|24750.88|10
1736231130000|2025-01-07 06:25:30|24831.04|24751.04|24829.76|24749.76|24831.04|24751.04|24829.23|24749.23|10
1736231140000|2025-01-07 06:25:40|24830.38|24750.38|24829.68|24749.68|24830.38|24750.38|24829.68|24749.68|9
1736231150000|2025-01-07 06:25:50|24829.61|24749.61|24829.41|24749.41|24829.68|24749.68|24829.32|24749.32|10
1736231160000|2025-01-07 06:26:00|24829.45|24749.45|24825.87|24745.87|24829.45|24749.45|24825.87|24745.87|10
1736231170000|2025-01-07 06:26:10|24825.86|24745.86|24826.58|24746.58|24826.6|24746.6|24825.86|24745.86|10
1736231180000|2025-01-07 06:26:20|24826.37|24746.37|24825.82|24745.82|24826.37|24746.37|24825.42|24745.42|10
1736231190000|2025-01-07 06:26:30|24826|24746|24827.04|24747.04|24827.04|24747.04|24826|24746|8
1736231200000|2025-01-07 06:26:40|24826.78|24746.78|24826.9|24746.9|24826.9|24746.9|24826.62|24746.62|10
1736231210000|2025-01-07 06:26:50|24827.12|24747.12|24827.69|24747.69|24827.69|24747.69|24826.98|24746.98|10
1736231220000|2025-01-07 06:27:00|24827.72|24747.72|24827.76|24747.76|24828.11|24748.11|24827.48|24747.48|9
1736231230000|2025-01-07 06:27:10|24828.03|24748.03|24828.46|24748.46|24828.46|24748.46|24828.03|24748.03|7
1736231240000|2025-01-07 06:27:20|24828.31|24748.31|24827.13|24747.13|24828.53|24748.53|24827.13|24747.13|10
1736231250000|2025-01-07 06:27:30|24827.43|24747.43|24828.24|24748.24|24828.82|24748.82|24827.43|24747.43|10
1736231260000|2025-01-07 06:27:40|24828.45|24748.45|24828.34|24748.34|24828.45|24748.45|24828.34|24748.34|9
1736231270000|2025-01-07 06:27:50|24828.25|24748.25|24829.05|24749.05|24829.05|24749.05|24828.25|24748.25|9
1736231280000|2025-01-07 06:28:00|24829.44|24749.44|24827.82|24747.82|24829.47|24749.47|24827.82|24747.82|10
1736231290000|2025-01-07 06:28:10|24827.46|24747.46|24826.41|24746.41|24827.46|24747.46|24826.41|24746.41|10
1736231300000|2025-01-07 06:28:20|24826.24|24746.24|24824.5|24744.5|24826.24|24746.24|24824.34|24744.34|10
1736231310000|2025-01-07 06:28:30|24824.54|24744.54|24823.86|24743.86|24824.54|24744.54|24823.62|24743.62|10
1736231320000|2025-01-07 06:28:40|24823.03|24743.03|24823.06|24743.06|24823.22|24743.22|24822.61|24742.61|9
1736231330000|2025-01-07 06:28:50|24823.32|24743.32|24822.7|24742.7|24823.32|24743.32|24822.33|24742.33|9
1736231340000|2025-01-07 06:29:00|24822.5|24742.5|24820.88|24740.88|24822.79|24742.79|24820.88|24740.88|10
1736231350000|2025-01-07 06:29:10|24820.94|24740.94|24820.14|24740.14|24820.94|24740.94|24820.14|24740.14|9
1736231360000|2025-01-07 06:29:20|24819.92|24739.92|24821.41|24741.41|24821.41|24741.41|24819.8|24739.8|9
1736231370000|2025-01-07 06:29:30|24821.31|24741.31|24821.97|24741.97|24822|24742|24821.29|24741.29|9
1736231380000|2025-01-07 06:29:40|24822.6|24742.6|24824.91|24744.91|24824.93|24744.93|24822.6|24742.6|10
1736231390000|2025-01-07 06:29:50|24824.87|24744.87|24823.32|24743.32|24825.26|24745.26|24823.09|24743.09|10
1736231400000|2025-01-07 06:30:00|24823.62|24743.62|24826.53|24746.53|24827.26|24747.26|24823.62|24743.62|10
1736231410000|2025-01-07 06:30:10|24826.51|24746.51|24824.33|24744.33|24826.7|24746.7|24824.33|24744.33|10
1736231420000|2025-01-07 06:30:20|24824.32|24744.32|24825.38|24745.38|24825.38|24745.38|24824.32|24744.32|10
1736231430000|2025-01-07 06:30:30|24825.6|24745.6|24826.58|24746.58|24826.58|24746.58|24825.6|24745.6|9
1736231440000|2025-01-07 06:30:40|24826.98|24746.98|24827.41|24747.41|24827.7|24747.7|24826.98|24746.98|9
1736231450000|2025-01-07 06:30:50|24827.19|24747.19|24825.63|24745.63|24827.19|24747.19|24825.63|24745.63|9
1736231460000|2025-01-07 06:31:00|24825.47|24745.47|24827.34|24747.34|24827.34|24747.34|24825.41|24745.41|10
1736231470000|2025-01-07 06:31:10|24827.44|24747.44|24828.55|24748.55|24828.79|24748.79|24827.44|24747.44|9
1736231480000|2025-01-07 06:31:20|24828.74|24748.74|24827.95|24747.95|24828.9|24748.9|24827.95|24747.95|10
1736231490000|2025-01-07 06:31:30|24827.85|24747.85|24826.25|24746.25|24828.16|24748.16|24826.25|24746.25|10
1736231500000|2025-01-07 06:31:40|24825.93|24745.93|24825.87|24745.87|24826.77|24746.77|24825.87|24745.87|10
1736231510000|2025-01-07 06:31:50|24825.55|24745.55|24827.72|24747.72|24827.72|24747.72|24825.55|24745.55|10
1736231520000|2025-01-07 06:32:00|24827.64|24747.64|24828.26|24748.26|24828.26|24748.26|24827.18|24747.18|10
1736231530000|2025-01-07 06:32:10|24828.28|24748.28|24828.63|24748.63|24828.75|24748.75|24828.28|24748.28|10
1736231540000|2025-01-07 06:32:20|24828.42|24748.42|24828.46|24748.46|24828.7|24748.7|24828.27|24748.27|10
1736231550000|2025-01-07 06:32:30|24828.48|24748.48|24827.22|24747.22|24828.48|24748.48|24827.13|24747.13|10
1736231560000|2025-01-07 06:32:40|24827.4|24747.4|24829.09|24749.09|24829.3|24749.3|24827.4|24747.4|9
1736231570000|2025-01-07 06:32:50|24829.69|24749.69|24828.94|24748.94|24830.11|24750.11|24828.63|24748.63|10
1736231580000|2025-01-07 06:33:00|24829|24749|24832.48|24752.48|24832.48|24752.48|24828.97|24748.97|10
1736231590000|2025-01-07 06:33:10|24832.64|24752.64|24833.44|24753.44|24833.44|24753.44|24832.64|24752.64|10
1736231600000|2025-01-07 06:33:20|24833.8|24753.8|24836.01|24756.01|24836.01|24756.01|24833.62|24753.62|9
1736231610000|2025-01-07 06:33:30|24837.54|24757.54|24839.32|24759.32|24839.43|24759.43|24837.54|24757.54|9
1736231620000|2025-01-07 06:33:40|24839.1|24759.1|24838.88|24758.88|24839.1|24759.1|24838.84|24758.84|9
1736231630000|2025-01-07 06:33:50|24838.97|24758.97|24840.07|24760.07|24840.07|24760.07|24838.97|24758.97|9
1736231640000|2025-01-07 06:34:00|24840.09|24760.09|24845.48|24765.48|24845.48|24765.48|24840.09|24760.09|10
1736231650000|2025-01-07 06:34:10|24845.81|24765.81|24848.06|24768.06|24848.44|24768.44|24845.81|24765.81|10
1736231660000|2025-01-07 06:34:20|24847.97|24767.97|24849.21|24769.21|24849.21|24769.21|24847.97|24767.97|9
1736231670000|2025-01-07 06:34:30|24849.42|24769.42|24850.81|24770.81|24850.81|24770.81|24849.42|24769.42|10
1736231680000|2025-01-07 06:34:40|24851.08|24771.08|24850.96|24770.96|24851.08|24771.08|24850.58|24770.58|9
1736231690000|2025-01-07 06:34:50|24850.14|24770.14|24849.7|24769.7|24850.14|24770.14|24848.78|24768.78|10
1736231700000|2025-01-07 06:35:00|24849.95|24769.95|24851.47|24771.47|24851.47|24771.47|24849.95|24769.95|9
1736231710000|2025-01-07 06:35:10|24851.45|24771.45|24850.55|24770.55|24851.7|24771.7|24850.55|24770.55|10
1736231720000|2025-01-07 06:35:20|24850.71|24770.71|24849.62|24769.62|24850.71|24770.71|24849.52|24769.52|10
1736231730000|2025-01-07 06:35:30|24849.65|24769.65|24850.89|24770.89|24850.89|24770.89|24849.53|24769.53|10
1736231740000|2025-01-07 06:35:40|24851.01|24771.01|24850.42|24770.42|24851.02|24771.02|24849.98|24769.98|9
1736231750000|2025-01-07 06:35:50|24849.93|24769.93|24849.93|24769.93|24849.93|24769.93|24848.96|24768.96|9
1736231760000|2025-01-07 06:36:00|24849.94|24769.94|24848.99|24768.99|24849.95|24769.95|24848.79|24768.79|10
1736231770000|2025-01-07 06:36:10|24848.24|24768.24|24847.12|24767.12|24848.24|24768.24|24847.06|24767.06|8
1736231780000|2025-01-07 06:36:20|24846.9|24766.9|24846.36|24766.36|24847.25|24767.25|24846.36|24766.36|9
1736231790000|2025-01-07 06:36:30|24846.35|24766.35|24845.01|24765.01|24846.37|24766.37|24844.72|24764.72|10
1736231800000|2025-01-07 06:36:40|24844.92|24764.92|24842.98|24762.98|24844.92|24764.92|24842.98|24762.98|10
1736231810000|2025-01-07 06:36:50|24842.82|24762.82|24843.05|24763.05|24843.24|24763.24|24842.59|24762.59|10
1736231820000|2025-01-07 06:37:00|24843.33|24763.33|24844.64|24764.64|24844.64|24764.64|24843.33|24763.33|9
1736231830000|2025-01-07 06:37:10|24844.7|24764.7|24844.83|24764.83|24844.84|24764.84|24844.7|24764.7|8
1736231840000|2025-01-07 06:37:20|24844.82|24764.82|24846.34|24766.34|24846.55|24766.55|24844.82|24764.82|9
1736231850000|2025-01-07 06:37:30|24846.42|24766.42|24847.26|24767.26|24847.43|24767.43|24846.42|24766.42|10
1736231860000|2025-01-07 06:37:40|24847.46|24767.46|24846.81|24766.81|24847.59|24767.59|24846.81|24766.81|10
1736231870000|2025-01-07 06:37:50|24846.9|24766.9|24846.38|24766.38|24846.9|24766.9|24845.86|24765.86|10
1736231880000|2025-01-07 06:38:00|24846.5|24766.5|24849.06|24769.06|24849.53|24769.53|24846.5|24766.5|10
1736231890000|2025-01-07 06:38:10|24849.17|24769.17|24848.12|24768.12|24849.27|24769.27|24848.12|24768.12|8
1736231900000|2025-01-07 06:38:20|24847.66|24767.66|24847.66|24767.66|24848.39|24768.39|24847.66|24767.66|10
1736231910000|2025-01-07 06:38:30|24847.62|24767.62|24847.64|24767.64|24848.31|24768.31|24847.57|24767.57|10
1736231920000|2025-01-07 06:38:40|24847.65|24767.65|24846.43|24766.43|24847.65|24767.65|24846.32|24766.32|9
1736231930000|2025-01-07 06:38:50|24846.46|24766.46|24846.86|24766.86|24847.57|24767.57|24846.33|24766.33|10
1736231940000|2025-01-07 06:39:00|24846.83|24766.83|24843.38|24763.38|24846.83|24766.83|24843.38|24763.38|10
1736231950000|2025-01-07 06:39:10|24843.49|24763.49|24843.42|24763.42|24843.49|24763.49|24842.83|24762.83|10
1736231960000|2025-01-07 06:39:20|24843.74|24763.74|24844.18|24764.18|24844.85|24764.85|24843.74|24763.74|10
1736231970000|2025-01-07 06:39:30|24844.11|24764.11|24845.65|24765.65|24845.65|24765.65|24844.11|24764.11|9
1736231980000|2025-01-07 06:39:40|24845.29|24765.29|24844.71|24764.71|24845.33|24765.33|24844.58|24764.58|10
1736231990000|2025-01-07 06:39:50|24844.11|24764.11|24842.66|24762.66|24844.19|24764.19|24842.66|24762.66|10
1736232000000|2025-01-07 06:40:00|24842.7|24762.7|24843.19|24763.19|24843.24|24763.24|24842.7|24762.7|10
1736232010000|2025-01-07 06:40:10|24843.17|24763.17|24842.3|24762.3|24843.17|24763.17|24842.3|24762.3|9
1736232020000|2025-01-07 06:40:20|24842.15|24762.15|24840.1|24760.1|24842.15|24762.15|24840.1|24760.1|10
1736232030000|2025-01-07 06:40:30|24839.94|24759.94|24838.61|24758.61|24839.94|24759.94|24838.61|24758.61|10
1736232040000|2025-01-07 06:40:40|24837.75|24757.75|24836.97|24756.97|24837.75|24757.75|24836.97|24756.97|10
1736232050000|2025-01-07 06:40:50|24836.86|24756.86|24836.23|24756.23|24837.71|24757.71|24836.23|24756.23|9
1736232060000|2025-01-07 06:41:00|24835.48|24755.48|24834.96|24754.96|24835.76|24755.76|24834.96|24754.96|9
1736232070000|2025-01-07 06:41:10|24834.71|24754.71|24833.53|24753.53|24834.71|24754.71|24833.53|24753.53|9
1736232080000|2025-01-07 06:41:20|24833.65|24753.65|24835.22|24755.22|24835.22|24755.22|24833.65|24753.65|10
1736232090000|2025-01-07 06:41:30|24835.75|24755.75|24835.53|24755.53|24835.97|24755.97|24835.53|24755.53|9
1736232100000|2025-01-07 06:41:40|24835.41|24755.41|24834.97|24754.97|24835.41|24755.41|24834.55|24754.55|10
1736232110000|2025-01-07 06:41:50|24834.96|24754.96|24836.04|24756.04|24836.04|24756.04|24834.89|24754.89|10
1736232120000|2025-01-07 06:42:00|24836.54|24756.54|24837.86|24757.86|24837.86|24757.86|24836.07|24756.07|9
1736232130000|2025-01-07 06:42:10|24837.73|24757.73|24837|24757|24837.73|24757.73|24836.95|24756.95|10
1736232140000|2025-01-07 06:42:20|24837.02|24757.02|24836.54|24756.54|24837.02|24757.02|24836.14|24756.14|8
1736232150000|2025-01-07 06:42:30|24836.12|24756.12|24835.19|24755.19|24836.37|24756.37|24835.19|24755.19|10
1736232160000|2025-01-07 06:42:40|24835.18|24755.18|24836.37|24756.37|24836.37|24756.37|24835.13|24755.13|10
1736232170000|2025-01-07 06:42:50|24836.57|24756.57|24836.48|24756.48|24836.66|24756.66|24836.44|24756.44|9
1736232180000|2025-01-07 06:43:00|24836.62|24756.62|24836.18|24756.18|24836.62|24756.62|24836.18|24756.18|8
1736232190000|2025-01-07 06:43:10|24836.25|24756.25|24838|24758|24838|24758|24836.25|24756.25|10
1736232200000|2025-01-07 06:43:20|24837.99|24757.99|24838.12|24758.12|24838.12|24758.12|24837.77|24757.77|10
1736232210000|2025-01-07 06:43:30|24838.09|24758.09|24837.94|24757.94|24838.16|24758.16|24837.89|24757.89|10
1736232220000|2025-01-07 06:43:40|24837.91|24757.91|24837.72|24757.72|24838.06|24758.06|24837.72|24757.72|8
1736232230000|2025-01-07 06:43:50|24837.67|24757.67|24839.32|24759.32|24839.32|24759.32|24837.67|24757.67|8
1736232240000|2025-01-07 06:44:00|24839.48|24759.48|24838.89|24758.89|24839.89|24759.89|24838.89|24758.89|10
1736232250000|2025-01-07 06:44:10|24838.78|24758.78|24837.77|24757.77|24838.79|24758.79|24837.75|24757.75|10
1736232260000|2025-01-07 06:44:20|24837.76|24757.76|24837.21|24757.21|24837.79|24757.79|24836.66|24756.66|8
1736232270000|2025-01-07 06:44:30|24837.42|24757.42|24837.57|24757.57|24838.48|24758.48|24837.42|24757.42|9
1736232280000|2025-01-07 06:44:40|24837.46|24757.46|24835.93|24755.93|24837.46|24757.46|24835.93|24755.93|10
1736232290000|2025-01-07 06:44:50|24835.75|24755.75|24835.56|24755.56|24835.86|24755.86|24835.56|24755.56|9
1736232300000|2025-01-07 06:45:00|24836.22|24756.22|24836.13|24756.13|24836.6|24756.6|24836.13|24756.13|10
1736232310000|2025-01-07 06:45:10|24836.22|24756.22|24835.19|24755.19|24836.22|24756.22|24834.84|24754.84|9
1736232320000|2025-01-07 06:45:20|24834.78|24754.78|24832.83|24752.83|24835.38|24755.38|24832.75|24752.75|10
1736232330000|2025-01-07 06:45:30|24832.79|24752.79|24832.62|24752.62|24832.98|24752.98|24832.62|24752.62|9
1736232340000|2025-01-07 06:45:40|24832.49|24752.49|24834.1|24754.1|24834.1|24754.1|24832.15|24752.15|10
1736232350000|2025-01-07 06:45:50|24834.86|24754.86|24834.34|24754.34|24835.1|24755.1|24834.27|24754.27|10
1736232360000|2025-01-07 06:46:00|24834.29|24754.29|24836.35|24756.35|24836.35|24756.35|24834.29|24754.29|8
1736232370000|2025-01-07 06:46:10|24836.33|24756.33|24838.72|24758.72|24838.72|24758.72|24836.33|24756.33|9
1736232380000|2025-01-07 06:46:20|24838.64|24758.64|24838.35|24758.35|24838.64|24758.64|24838.22|24758.22|10
1736232390000|2025-01-07 06:46:30|24838.32|24758.32|24837.61|24757.61|24838.38|24758.38|24837.61|24757.61|9
1736232400000|2025-01-07 06:46:40|24837.36|24757.36|24836.19|24756.19|24837.36|24757.36|24835.96|24755.96|9
1736232410000|2025-01-07 06:46:50|24836.29|24756.29|24838.39|24758.39|24838.41|24758.41|24836.21|24756.21|10
1736232420000|2025-01-07 06:47:00|24838.37|24758.37|24838.88|24758.88|24838.91|24758.91|24838.37|24758.37|9
1736232430000|2025-01-07 06:47:10|24839.01|24759.01|24839.65|24759.65|24842.7|24762.7|24839.01|24759.01|10
1736232440000|2025-01-07 06:47:20|24839.69|24759.69|24840.59|24760.59|24840.66|24760.66|24839.69|24759.69|10
1736232450000|2025-01-07 06:47:30|24840.3|24760.3|24841.17|24761.17|24841.17|24761.17|24840.3|24760.3|9
1736232460000|2025-01-07 06:47:40|24841.06|24761.06|24840.31|24760.31|24841.06|24761.06|24840.28|24760.28|10
1736232470000|2025-01-07 06:47:50|24840.27|24760.27|24841.09|24761.09|24841.09|24761.09|24840.27|24760.27|7
1736232480000|2025-01-07 06:48:00|24841.03|24761.03|24841.23|24761.23|24841.23|24761.23|24840.57|24760.57|10
1736232490000|2025-01-07 06:48:10|24841.26|24761.26|24843|24763|24843|24763|24841.11|24761.11|10
1736232500000|2025-01-07 06:48:20|24842.96|24762.96|24842.64|24762.64|24843.4|24763.4|24842.59|24762.59|8
1736232510000|2025-01-07 06:48:30|24842.5|24762.5|24838.35|24758.35|24842.5|24762.5|24838.35|24758.35|10
1736232520000|2025-01-07 06:48:40|24838.23|24758.23|24834.95|24754.95|24838.23|24758.23|24834.95|24754.95|10
1736232530000|2025-01-07 06:48:50|24834.96|24754.96|24833.59|24753.59|24834.96|24754.96|24833.16|24753.16|9
1736232540000|2025-01-07 06:49:00|24833.6|24753.6|24832.47|24752.47|24833.6|24753.6|24832.29|24752.29|8
1736232550000|2025-01-07 06:49:10|24831.94|24751.94|24832.8|24752.8|24832.8|24752.8|24831.94|24751.94|10
1736232560000|2025-01-07 06:49:20|24832.99|24752.99|24835.21|24755.21|24835.35|24755.35|24832.99|24752.99|10
1736232570000|2025-01-07 06:49:30|24835.26|24755.26|24833.78|24753.78|24835.26|24755.26|24833.78|24753.78|9
1736232580000|2025-01-07 06:49:40|24833.87|24753.87|24833.29|24753.29|24833.87|24753.87|24833.04|24753.04|10
1736232590000|2025-01-07 06:49:50|24832.69|24752.69|24833.46|24753.46|24833.65|24753.65|24832.69|24752.69|10
1736232600000|2025-01-07 06:50:00|24833.44|24753.44|24833.25|24753.25|24833.44|24753.44|24832.87|24752.87|9
1736232610000|2025-01-07 06:50:10|24833.12|24753.12|24833.62|24753.62|24833.62|24753.62|24832.96|24752.96|10
1736232620000|2025-01-07 06:50:20|24833.8|24753.8|24834.02|24754.02|24834.12|24754.12|24833.46|24753.46|7
1736232630000|2025-01-07 06:50:30|24833.1|24753.1|24832.71|24752.71|24833.11|24753.11|24831.87|24751.87|9
1736232640000|2025-01-07 06:50:40|24831.87|24751.87|24830.28|24750.28|24831.87|24751.87|24830.28|24750.28|10
1736232650000|2025-01-07 06:50:50|24829.73|24749.73|24825.82|24745.82|24829.73|24749.73|24825.75|24745.75|10
1736232660000|2025-01-07 06:51:00|24825.88|24745.88|24825.91|24745.91|24826.03|24746.03|24825.56|24745.56|9
1736232670000|2025-01-07 06:51:10|24826.08|24746.08|24827.18|24747.18|24828|24748|24826.08|24746.08|10
1736232680000|2025-01-07 06:51:20|24826.57|24746.57|24825.99|24745.99|24826.67|24746.67|24825.99|24745.99|10
1736232690000|2025-01-07 06:51:30|24825.96|24745.96|24824.46|24744.46|24825.96|24745.96|24824.42|24744.42|10
1736232700000|2025-01-07 06:51:40|24824.45|24744.45|24824.21|24744.21|24824.73|24744.73|24824.21|24744.21|10
1736232710000|2025-01-07 06:51:50|24824.2|24744.2|24824.18|24744.18|24824.22|24744.22|24824.16|24744.16|9
1736232720000|2025-01-07 06:52:00|24823.95|24743.95|24823.64|24743.64|24823.95|24743.95|24823.15|24743.15|10
1736232730000|2025-01-07 06:52:10|24823.92|24743.92|24825.51|24745.51|24825.51|24745.51|24823.92|24743.92|10
1736232740000|2025-01-07 06:52:20|24825.63|24745.63|24825.72|24745.72|24826.42|24746.42|24825.63|24745.63|9
1736232750000|2025-01-07 06:52:30|24825.96|24745.96|24826.26|24746.26|24826.47|24746.47|24825.96|24745.96|8
1736232760000|2025-01-07 06:52:40|24826.8|24746.8|24827.37|24747.37|24827.75|24747.75|24826.67|24746.67|10
1736232770000|2025-01-07 06:52:50|24825.83|24745.83|24825.54|24745.54|24826.2|24746.2|24825.54|24745.54|10
1736232780000|2025-01-07 06:53:00|24825.55|24745.55|24825.08|24745.08|24825.63|24745.63|24825.08|24745.08|10
1736232790000|2025-01-07 06:53:10|24825.12|24745.12|24825.82|24745.82|24825.94|24745.94|24825.12|24745.12|9
1736232800000|2025-01-07 06:53:20|24825.76|24745.76|24828.05|24748.05|24828.05|24748.05|24825.13|24745.13|10
1736232810000|2025-01-07 06:53:30|24828.1|24748.1|24829.18|24749.18|24829.18|24749.18|24828.1|24748.1|10
1736232820000|2025-01-07 06:53:40|24829|24749|24830.23|24750.23|24830.23|24750.23|24829|24749|10
1736232830000|2025-01-07 06:53:50|24830.27|24750.27|24831.94|24751.94|24831.94|24751.94|24830.24|24750.24|10
1736232840000|2025-01-07 06:54:00|24831.82|24751.82|24832.85|24752.85|24832.85|24752.85|24831.67|24751.67|10
1736232850000|2025-01-07 06:54:10|24832.87|24752.87|24834.97|24754.97|24834.97|24754.97|24832.87|24752.87|10
1736232860000|2025-01-07 06:54:20|24835.3|24755.3|24838.85|24758.85|24838.85|24758.85|24835.3|24755.3|10
1736232870000|2025-01-07 06:54:30|24838.98|24758.98|24837.58|24757.58|24839.08|24759.08|24837.58|24757.58|9
1736232880000|2025-01-07 06:54:40|24837.28|24757.28|24836.63|24756.63|24837.63|24757.63|24836.63|24756.63|9
1736232890000|2025-01-07 06:54:50|24836.07|24756.07|24835.15|24755.15|24836.07|24756.07|24834.47|24754.47|10
1736232900000|2025-01-07 06:55:00|24835.14|24755.14|24835.54|24755.54|24835.76|24755.76|24834.94|24754.94|10
1736232910000|2025-01-07 06:55:10|24835.02|24755.02|24834.96|24754.96|24835.07|24755.07|24834.75|24754.75|10
1736232920000|2025-01-07 06:55:20|24834.97|24754.97|24832.83|24752.83|24834.97|24754.97|24832.64|24752.64|9
1736232930000|2025-01-07 06:55:30|24832.71|24752.71|24832.49|24752.49|24832.83|24752.83|24832.38|24752.38|10
1736232940000|2025-01-07 06:55:40|24832.2|24752.2|24831.76|24751.76|24832.2|24752.2|24831.72|24751.72|10
1736232950000|2025-01-07 06:55:50|24831.77|24751.77|24832.29|24752.29|24832.29|24752.29|24830.94|24750.94|10
1736232960000|2025-01-07 06:56:00|24832.26|24752.26|24834.02|24754.02|24834.02|24754.02|24832.26|24752.26|9
1736232970000|2025-01-07 06:56:10|24834.11|24754.11|24833.45|24753.45|24834.11|24754.11|24833.31|24753.31|10
1736232980000|2025-01-07 06:56:20|24832.92|24752.92|24832.76|24752.76|24833.09|24753.09|24832.76|24752.76|10
1736232990000|2025-01-07 06:56:30|24832.69|24752.69|24834.14|24754.14|24834.82|24754.82|24832.69|24752.69|9
1736233000000|2025-01-07 06:56:40|24833.18|24753.18|24832.1|24752.1|24833.18|24753.18|24831.95|24751.95|10
1736233010000|2025-01-07 06:56:50|24831.9|24751.9|24832.14|24752.14|24832.46|24752.46|24831.73|24751.73|10
1736233020000|2025-01-07 06:57:00|24832.13|24752.13|24831.59|24751.59|24832.15|24752.15|24831.56|24751.56|9
1736233030000|2025-01-07 06:57:10|24831.58|24751.58|24831.9|24751.9|24832.26|24752.26|24831.58|24751.58|10
1736233040000|2025-01-07 06:57:20|24831.84|24751.84|24834.43|24754.43|24834.43|24754.43|24831.52|24751.52|9
1736233050000|2025-01-07 06:57:30|24834.66|24754.66|24835.59|24755.59|24835.59|24755.59|24834.66|24754.66|9
1736233060000|2025-01-07 06:57:40|24835.58|24755.58|24834.59|24754.59|24835.8|24755.8|24834.59|24754.59|8
1736233070000|2025-01-07 06:57:50|24834.53|24754.53|24833.92|24753.92|24834.67|24754.67|24833.92|24753.92|10
1736233080000|2025-01-07 06:58:00|24833.91|24753.91|24833.83|24753.83|24833.91|24753.91|24833.77|24753.77|10
1736233090000|2025-01-07 06:58:10|24833.77|24753.77|24833.47|24753.47|24834.41|24754.41|24833.47|24753.47|8
1736233100000|2025-01-07 06:58:20|24834.06|24754.06|24833.22|24753.22|24834.06|24754.06|24833.22|24753.22|10
1736233110000|2025-01-07 06:58:30|24832.84|24752.84|24832.43|24752.43|24832.84|24752.84|24832.31|24752.31|9
1736233120000|2025-01-07 06:58:40|24832.41|24752.41|24832.62|24752.62|24832.76|24752.76|24832.29|24752.29|9
1736233130000|2025-01-07 06:58:50|24832.67|24752.67|24832.22|24752.22|24833.75|24753.75|24832.22|24752.22|10
1736233140000|2025-01-07 06:59:00|24832.23|24752.23|24831.69|24751.69|24832.24|24752.24|24831.69|24751.69|9
1736233150000|2025-01-07 06:59:10|24831.68|24751.68|24833.77|24753.77|24833.77|24753.77|24831.68|24751.68|10
1736233160000|2025-01-07 06:59:20|24834.5|24754.5|24834.66|24754.66|24834.73|24754.73|24834.07|24754.07|10
1736233170000|2025-01-07 06:59:30|24834.39|24754.39|24833.36|24753.36|24834.39|24754.39|24833.24|24753.24|10
1736233180000|2025-01-07 06:59:40|24833.35|24753.35|24833.78|24753.78|24833.78|24753.78|24833.32|24753.32|10
1736233190000|2025-01-07 06:59:50|24833.22|24753.22|24832.74|24752.74|24833.38|24753.38|24832.74|24752.74|10
1736233200000|2025-01-07 07:00:00|24832.79|24752.79|24833.55|24753.55|24834.13|24754.13|24832.79|24752.79|10
1736233210000|2025-01-07 07:00:10|24833.26|24753.26|24837.48|24757.48|24837.48|24757.48|24833.26|24753.26|9
1736233220000|2025-01-07 07:00:20|24837.5|24757.5|24836.85|24756.85|24837.79|24757.79|24836.85|24756.85|9
1736233230000|2025-01-07 07:00:30|24836.57|24756.57|24834.8|24754.8|24836.57|24756.57|24834.8|24754.8|10
1736233240000|2025-01-07 07:00:40|24834.68|24754.68|24834.19|24754.19|24834.68|24754.68|24834.06|24754.06|9
1736233250000|2025-01-07 07:00:50|24834.2|24754.2|24832.32|24752.32|24834.22|24754.22|24832.28|24752.28|10
1736233260000|2025-01-07 07:01:00|24832.24|24752.24|24831.45|24751.45|24832.24|24752.24|24831.34|24751.34|8
1736233270000|2025-01-07 07:01:10|24831.6|24751.6|24832.11|24752.11|24832.15|24752.15|24831.59|24751.59|9
1736233280000|2025-01-07 07:01:20|24832.18|24752.18|24830.95|24750.95|24832.18|24752.18|24830.48|24750.48|10
1736233290000|2025-01-07 07:01:30|24831.07|24751.07|24831.77|24751.77|24831.94|24751.94|24831.07|24751.07|10
1736233300000|2025-01-07 07:01:40|24831.74|24751.74|24831.75|24751.75|24831.89|24751.89|24831.46|24751.46|10
1736233310000|2025-01-07 07:01:50|24832.57|24752.57|24833.27|24753.27|24833.27|24753.27|24832.41|24752.41|10
1736233320000|2025-01-07 07:02:00|24833.88|24753.88|24833.85|24753.85|24834.03|24754.03|24833.73|24753.73|8
1736233330000|2025-01-07 07:02:10|24833.1|24753.1|24834.52|24754.52|24834.52|24754.52|24833.1|24753.1|8
1736233340000|2025-01-07 07:02:20|24834.49|24754.49|24836.6|24756.6|24836.6|24756.6|24833.87|24753.87|10
1736233350000|2025-01-07 07:02:30|24836.7|24756.7|24839.67|24759.67|24840.65|24760.65|24836.7|24756.7|10
1736233360000|2025-01-07 07:02:40|24839.74|24759.74|24841.38|24761.38|24842.08|24762.08|24839.73|24759.73|10
1736233370000|2025-01-07 07:02:50|24841.32|24761.32|24841.13|24761.13|24841.36|24761.36|24840.57|24760.57|10
1736233380000|2025-01-07 07:03:00|24840.81|24760.81|24842.96|24762.96|24842.96|24762.96|24840.81|24760.81|10
1736233390000|2025-01-07 07:03:10|24843.08|24763.08|24846.19|24766.19|24846.19|24766.19|24843.08|24763.08|10
1736233400000|2025-01-07 07:03:20|24846.57|24766.57|24848.25|24768.25|24848.25|24768.25|24846.57|24766.57|10
1736233410000|2025-01-07 07:03:30|24847.95|24767.95|24849.42|24769.42|24849.42|24769.42|24847.95|24767.95|9
1736233420000|2025-01-07 07:03:40|24849.55|24769.55|24850.31|24770.31|24850.31|24770.31|24848.97|24768.97|9
1736233430000|2025-01-07 07:03:50|24850.62|24770.62|24851.59|24771.59|24851.59|24771.59|24850.43|24770.43|9
1736233440000|2025-01-07 07:04:00|24851.95|24771.95|24853.72|24773.72|24853.72|24773.72|24851.95|24771.95|10
1736233450000|2025-01-07 07:04:10|24853.74|24773.74|24854.17|24774.17|24854.17|24774.17|24853.04|24773.04|10
1736233460000|2025-01-07 07:04:20|24854.36|24774.36|24852.25|24772.25|24855.01|24775.01|24852.24|24772.24|10
1736233470000|2025-01-07 07:04:30|24851.67|24771.67|24850.33|24770.33|24851.67|24771.67|24849.78|24769.78|10
1736233480000|2025-01-07 07:04:40|24850.36|24770.36|24850.88|24770.88|24851.28|24771.28|24850.1|24770.1|10
1736233490000|2025-01-07 07:04:50|24850.82|24770.82|24850.2|24770.2|24851.33|24771.33|24849.89|24769.89|10
1736233500000|2025-01-07 07:05:00|24850.34|24770.34|24850.74|24770.74|24851.14|24771.14|24850.34|24770.34|10
1736233510000|2025-01-07 07:05:10|24850.55|24770.55|24847.56|24767.56|24850.55|24770.55|24847.56|24767.56|10
1736233520000|2025-01-07 07:05:20|24846.8|24766.8|24845.48|24765.48|24846.8|24766.8|24845.48|24765.48|9
1736233530000|2025-01-07 07:05:30|24845.45|24765.45|24845.01|24765.01|24845.51|24765.51|24844.87|24764.87|10
1736233540000|2025-01-07 07:05:40|24845.02|24765.02|24845.95|24765.95|24846.81|24766.81|24844.89|24764.89|10
1736233550000|2025-01-07 07:05:50|24846.19|24766.19|24846.82|24766.82|24846.82|24766.82|24846.19|24766.19|9
1736233560000|2025-01-07 07:06:00|24846.74|24766.74|24848.75|24768.75|24848.75|24768.75|24846.22|24766.22|9
1736233570000|2025-01-07 07:06:10|24849|24769|24849.55|24769.55|24850.56|24770.56|24849|24769|10
1736233580000|2025-01-07 07:06:20|24849.24|24769.24|24848.02|24768.02|24849.24|24769.24|24847.99|24767.99|10
1736233590000|2025-01-07 07:06:30|24847.97|24767.97|24848.3|24768.3|24848.5|24768.5|24847.92|24767.92|10
1736233600000|2025-01-07 07:06:40|24849.51|24769.51|24851.18|24771.18|24851.18|24771.18|24849.51|24769.51|10
1736233610000|2025-01-07 07:06:50|24851.41|24771.41|24852.16|24772.16|24852.33|24772.33|24851.41|24771.41|10
1736233620000|2025-01-07 07:07:00|24852.44|24772.44|24853.54|24773.54|24853.57|24773.57|24852.44|24772.44|10
1736233630000|2025-01-07 07:07:10|24853.59|24773.59|24855.97|24775.97|24856.12|24776.12|24853.59|24773.59|10
1736233640000|2025-01-07 07:07:20|24855.29|24775.29|24856.47|24776.47|24856.47|24776.47|24855.09|24775.09|10
1736233650000|2025-01-07 07:07:30|24856.42|24776.42|24856|24776|24856.42|24776.42|24856|24776|10
1736233660000|2025-01-07 07:07:40|24855.97|24775.97|24856.09|24776.09|24856.43|24776.43|24855.95|24775.95|9
1736233670000|2025-01-07 07:07:50|24856.05|24776.05|24856.32|24776.32|24856.41|24776.41|24856.05|24776.05|10
1736233680000|2025-01-07 07:08:00|24856.31|24776.31|24856.17|24776.17|24856.31|24776.31|24856.03|24776.03|7
1736233690000|2025-01-07 07:08:10|24856.82|24776.82|24857.02|24777.02|24857.75|24777.75|24856.82|24776.82|10
1736233700000|2025-01-07 07:08:20|24857.62|24777.62|24858.44|24778.44|24858.44|24778.44|24857.48|24777.48|10
1736233710000|2025-01-07 07:08:30|24858.45|24778.45|24858.74|24778.74|24858.74|24778.74|24858.16|24778.16|9
1736233720000|2025-01-07 07:08:40|24858.97|24778.97|24857.87|24777.87|24859.32|24779.32|24857.72|24777.72|10
1736233730000|2025-01-07 07:08:50|24858.48|24778.48|24859.24|24779.24|24859.48|24779.48|24858.48|24778.48|10
1736233740000|2025-01-07 07:09:00|24859.27|24779.27|24859.69|24779.69|24860.04|24780.04|24859.27|24779.27|9
1736233750000|2025-01-07 07:09:10|24858.71|24778.71|24857.02|24777.02|24858.71|24778.71|24856.92|24776.92|10
1736233760000|2025-01-07 07:09:20|24856.82|24776.82|24855.83|24775.83|24856.85|24776.85|24855.22|24775.22|10
1736233770000|2025-01-07 07:09:30|24855.86|24775.86|24858.21|24778.21|24858.21|24778.21|24855.86|24775.86|9
1736233780000|2025-01-07 07:09:40|24858.44|24778.44|24859.17|24779.17|24859.17|24779.17|24858.44|24778.44|9
1736233790000|2025-01-07 07:09:50|24859.19|24779.19|24858.57|24778.57|24859.4|24779.4|24858.57|24778.57|9
1736233800000|2025-01-07 07:10:00|24858.56|24778.56|24859|24779|24859.03|24779.03|24858.54|24778.54|9
1736233810000|2025-01-07 07:10:10|24859.01|24779.01|24860.88|24780.88|24860.88|24780.88|24859.01|24779.01|9
1736233820000|2025-01-07 07:10:20|24860.89|24780.89|24860.19|24780.19|24861.12|24781.12|24860.19|24780.19|10
1736233830000|2025-01-07 07:10:30|24860.02|24780.02|24858.78|24778.78|24860.02|24780.02|24858.78|24778.78|9
1736233840000|2025-01-07 07:10:40|24858.66|24778.66|24858.99|24778.99|24858.99|24778.99|24858.62|24778.62|10
1736233850000|2025-01-07 07:10:50|24859.08|24779.08|24858.53|24778.53|24859.87|24779.87|24858.53|24778.53|9
1736233860000|2025-01-07 07:11:00|24858.54|24778.54|24861.24|24781.24|24861.24|24781.24|24858.54|24778.54|10
1736233870000|2025-01-07 07:11:10|24861.27|24781.27|24861.11|24781.11|24861.27|24781.27|24860.78|24780.78|9
1736233880000|2025-01-07 07:11:20|24861.09|24781.09|24860.44|24780.44|24861.09|24781.09|24860.37|24780.37|9
1736233890000|2025-01-07 07:11:30|24860.63|24780.63|24859.65|24779.65|24860.63|24780.63|24859.56|24779.56|10
1736233900000|2025-01-07 07:11:40|24860.3|24780.3|24860.67|24780.67|24860.85|24780.85|24860.3|24780.3|9
1736233910000|2025-01-07 07:11:50|24860.64|24780.64|24860.69|24780.69|24860.69|24780.69|24860.19|24780.19|9
1736233920000|2025-01-07 07:12:00|24860.57|24780.57|24861.36|24781.36|24861.36|24781.36|24860.57|24780.57|5
1736233930000|2025-01-07 07:12:10|24861.45|24781.45|24861.28|24781.28|24861.45|24781.45|24860.92|24780.92|9
1736233940000|2025-01-07 07:12:20|24861.29|24781.29|24861.61|24781.61|24861.61|24781.61|24861.15|24781.15|10
1736233950000|2025-01-07 07:12:30|24861.62|24781.62|24861.4|24781.4|24861.65|24781.65|24861.32|24781.32|10
1736233960000|2025-01-07 07:12:40|24861.21|24781.21|24861.01|24781.01|24861.25|24781.25|24861.01|24781.01|8
1736233970000|2025-01-07 07:12:50|24860.71|24780.71|24861.76|24781.76|24861.76|24781.76|24860.56|24780.56|10
1736233980000|2025-01-07 07:13:00|24861.31|24781.31|24862.61|24782.61|24862.61|24782.61|24861.31|24781.31|9
1736233990000|2025-01-07 07:13:10|24862.64|24782.64|24862.53|24782.53|24862.66|24782.66|24862.5|24782.5|7
1736234000000|2025-01-07 07:13:20|24862.54|24782.54|24861.83|24781.83|24862.54|24782.54|24861.82|24781.82|9
1736234010000|2025-01-07 07:13:30|24861.87|24781.87|24862.12|24782.12|24862.35|24782.35|24861.87|24781.87|9
1736234020000|2025-01-07 07:13:40|24862.1|24782.1|24861.75|24781.75|24862.1|24782.1|24861.7|24781.7|10
1736234030000|2025-01-07 07:13:50|24861.71|24781.71|24862.51|24782.51|24862.63|24782.63|24861.71|24781.71|10
1736234040000|2025-01-07 07:14:00|24862.41|24782.41|24860.42|24780.42|24862.41|24782.41|24860.42|24780.42|9
1736234050000|2025-01-07 07:14:10|24860.33|24780.33|24857.37|24777.37|24860.33|24780.33|24856.91|24776.91|10
1736234060000|2025-01-07 07:14:20|24857.53|24777.53|24858.04|24778.04|24858.04|24778.04|24857.47|24777.47|10
1736234070000|2025-01-07 07:14:30|24858.12|24778.12|24858.46|24778.46|24858.46|24778.46|24855.62|24775.62|10
1736234080000|2025-01-07 07:14:40|24858.54|24778.54|24857.85|24777.85|24858.7|24778.7|24857.77|24777.77|10
1736234090000|2025-01-07 07:14:50|24857.84|24777.84|24856.85|24776.85|24857.85|24777.85|24856.8|24776.8|10
1736234100000|2025-01-07 07:15:00|24856.53|24776.53|24855.91|24775.91|24856.53|24776.53|24855.91|24775.91|10
1736234110000|2025-01-07 07:15:10|24855.61|24775.61|24845.93|24765.93|24855.61|24775.61|24845.93|24765.93|10
1736234120000|2025-01-07 07:15:20|24845.75|24765.75|24846.21|24766.21|24847.63|24767.63|24845.13|24765.13|9
1736234130000|2025-01-07 07:15:30|24845.42|24765.42|24844.25|24764.25|24845.42|24765.42|24844.25|24764.25|10
1736234140000|2025-01-07 07:15:40|24844.3|24764.3|24843|24763|24844.3|24764.3|24843|24763|10
1736234150000|2025-01-07 07:15:50|24842.99|24762.99|24842.91|24762.91|24843.14|24763.14|24842.91|24762.91|9
1736234160000|2025-01-07 07:16:00|24842.9|24762.9|24843.79|24763.79|24844.13|24764.13|24842.9|24762.9|10
1736234170000|2025-01-07 07:16:10|24843.85|24763.85|24844.32|24764.32|24844.32|24764.32|24843.82|24763.82|10
1736234180000|2025-01-07 07:16:20|24844.46|24764.46|24844.71|24764.71|24845.85|24765.85|24844.46|24764.46|10
1736234190000|2025-01-07 07:16:30|24844.65|24764.65|24843.28|24763.28|24844.66|24764.66|24843.28|24763.28|10
1736234200000|2025-01-07 07:16:40|24843.34|24763.34|24843.12|24763.12|24843.82|24763.82|24843.12|24763.12|9
1736234210000|2025-01-07 07:16:50|24842.81|24762.81|24842.82|24762.82|24843.02|24763.02|24842.81|24762.81|10
1736234220000|2025-01-07 07:17:00|24842.83|24762.83|24843.01|24763.01|24843.01|24763.01|24842.69|24762.69|8
1736234230000|2025-01-07 07:17:10|24843.23|24763.23|24842.51|24762.51|24843.23|24763.23|24842.51|24762.51|9
1736234240000|2025-01-07 07:17:20|24842.78|24762.78|24842.74|24762.74|24842.91|24762.91|24842.62|24762.62|9
1736234250000|2025-01-07 07:17:30|24842.23|24762.23|24842|24762|24842.23|24762.23|24841.56|24761.56|9
1736234260000|2025-01-07 07:17:40|24842.01|24762.01|24842|24762|24842.14|24762.14|24841.85|24761.85|8
1736234270000|2025-01-07 07:17:50|24841.74|24761.74|24842.25|24762.25|24842.36|24762.36|24841.74|24761.74|10
1736234280000|2025-01-07 07:18:00|24842.26|24762.26|24841.83|24761.83|24842.33|24762.33|24841.71|24761.71|10
1736234290000|2025-01-07 07:18:10|24841.8|24761.8|24840.84|24760.84|24841.81|24761.81|24840.84|24760.84|9
1736234300000|2025-01-07 07:18:20|24840.69|24760.69|24841.81|24761.81|24841.81|24761.81|24840.62|24760.62|9
1736234310000|2025-01-07 07:18:30|24841.94|24761.94|24841.21|24761.21|24841.98|24761.98|24841.21|24761.21|8
1736234320000|2025-01-07 07:18:40|24841.17|24761.17|24841.05|24761.05|24841.17|24761.17|24841.05|24761.05|8
1736234330000|2025-01-07 07:18:50|24840.92|24760.92|24839.48|24759.48|24840.92|24760.92|24839.39|24759.39|9
1736234340000|2025-01-07 07:19:00|24839.4|24759.4|24841.55|24761.55|24841.55|24761.55|24838.79|24758.79|10
1736234350000|2025-01-07 07:19:10|24841.37|24761.37|24842.25|24762.25|24842.34|24762.34|24841.37|24761.37|10
1736234360000|2025-01-07 07:19:20|24842.31|24762.31|24843.37|24763.37|24843.37|24763.37|24842.31|24762.31|8
1736234370000|2025-01-07 07:19:30|24842.94|24762.94|24842.69|24762.69|24843.01|24763.01|24842.69|24762.69|8
1736234380000|2025-01-07 07:19:40|24843.04|24763.04|24839.37|24759.37|24843.04|24763.04|24839.37|24759.37|10
1736234390000|2025-01-07 07:19:50|24839.45|24759.45|24840|24760|24841.42|24761.42|24839.42|24759.42|10
1736234400000|2025-01-07 07:20:00|24840.36|24760.36|24838.91|24758.91|24840.85|24760.85|24838.87|24758.87|8
1736234410000|2025-01-07 07:20:10|24838.89|24758.89|24833.65|24753.65|24838.89|24758.89|24833.65|24753.65|9
1736234420000|2025-01-07 07:20:20|24833.84|24753.84|24832.56|24752.56|24834.4|24754.4|24832.56|24752.56|9
1736234430000|2025-01-07 07:20:30|24832.48|24752.48|24832.29|24752.29|24832.53|24752.53|24832.24|24752.24|10
1736234440000|2025-01-07 07:20:40|24831.34|24751.34|24829.99|24749.99|24831.34|24751.34|24829.99|24749.99|10
1736234450000|2025-01-07 07:20:50|24829.92|24749.92|24830.88|24750.88|24830.88|24750.88|24829.55|24749.55|9
1736234460000|2025-01-07 07:21:00|24830.62|24750.62|24830.95|24750.95|24831.17|24751.17|24830.17|24750.17|10
1736234470000|2025-01-07 07:21:10|24830.82|24750.82|24830.54|24750.54|24830.82|24750.82|24829.76|24749.76|9
1736234480000|2025-01-07 07:21:20|24830.89|24750.89|24829.31|24749.31|24830.89|24750.89|24829.31|24749.31|10
1736234490000|2025-01-07 07:21:30|24829.36|24749.36|24828.27|24748.27|24829.4|24749.4|24828.27|24748.27|9
1736234500000|2025-01-07 07:21:40|24828.22|24748.22|24826.12|24746.12|24828.22|24748.22|24826.12|24746.12|10
1736234510000|2025-01-07 07:21:50|24826.03|24746.03|24824.6|24744.6|24826.03|24746.03|24824.6|24744.6|9
1736234520000|2025-01-07 07:22:00|24824.58|24744.58|24827.97|24747.97|24827.97|24747.97|24824.37|24744.37|9
1736234530000|2025-01-07 07:22:10|24827.99|24747.99|24827.93|24747.93|24828.33|24748.33|24827.93|24747.93|10
1736234540000|2025-01-07 07:22:20|24827.83|24747.83|24826.11|24746.11|24827.83|24747.83|24826.11|24746.11|9
1736234550000|2025-01-07 07:22:30|24825.95|24745.95|24825.49|24745.49|24826.01|24746.01|24825.49|24745.49|10
1736234560000|2025-01-07 07:22:40|24825.41|24745.41|24829.52|24749.52|24829.82|24749.82|24825.03|24745.03|10
1736234570000|2025-01-07 07:22:50|24827.69|24747.69|24827.19|24747.19|24827.69|24747.69|24827.07|24747.07|9
1736234580000|2025-01-07 07:23:00|24827.2|24747.2|24822.93|24742.93|24827.21|24747.21|24821.15|24741.15|10
1736234590000|2025-01-07 07:23:10|24822.96|24742.96|24822.51|24742.51|24823|24743|24822.23|24742.23|9
1736234600000|2025-01-07 07:23:20|24822.57|24742.57|24823.61|24743.61|24823.62|24743.62|24822.57|24742.57|10
1736234610000|2025-01-07 07:23:30|24823.71|24743.71|24824.94|24744.94|24824.94|24744.94|24823.71|24743.71|9
1736234620000|2025-01-07 07:23:40|24825.08|24745.08|24827.84|24747.84|24827.84|24747.84|24825.08|24745.08|9
1736234630000|2025-01-07 07:23:50|24827.95|24747.95|24827.01|24747.01|24827.95|24747.95|24827.01|24747.01|8
1736234640000|2025-01-07 07:24:00|24826.88|24746.88|24830.49|24750.49|24830.63|24750.63|24826.72|24746.72|8
1736234650000|2025-01-07 07:24:10|24830.42|24750.42|24830.31|24750.31|24830.42|24750.42|24830.2|24750.2|10
1736234660000|2025-01-07 07:24:20|24830.36|24750.36|24830.24|24750.24|24830.5|24750.5|24829.87|24749.87|10
1736234670000|2025-01-07 07:24:30|24830.41|24750.41|24830.52|24750.52|24830.53|24750.53|24830.41|24750.41|9
1736234680000|2025-01-07 07:24:40|24830.68|24750.68|24830.16|24750.16|24830.68|24750.68|24830.07|24750.07|9
1736234690000|2025-01-07 07:24:50|24830.17|24750.17|24829.69|24749.69|24830.3|24750.3|24829.69|24749.69|9
1736234700000|2025-01-07 07:25:00|24829.59|24749.59|24829.76|24749.76|24829.76|24749.76|24829.14|24749.14|9
1736234710000|2025-01-07 07:25:10|24829.79|24749.79|24828.01|24748.01|24829.79|24749.79|24827.99|24747.99|7
1736234720000|2025-01-07 07:25:20|24828.06|24748.06|24828.41|24748.41|24828.92|24748.92|24828.06|24748.06|9
1736234730000|2025-01-07 07:25:30|24828.37|24748.37|24827.52|24747.52|24828.42|24748.42|24827.52|24747.52|9
1736234740000|2025-01-07 07:25:40|24827.61|24747.61|24825.46|24745.46|24827.61|24747.61|24825.45|24745.45|9
1736234750000|2025-01-07 07:25:50|24825.39|24745.39|24824.23|24744.23|24825.39|24745.39|24824.21|24744.21|8
1736234760000|2025-01-07 07:26:00|24824.24|24744.24|24824.74|24744.74|24824.74|24744.74|24824.24|24744.24|9
1736234770000|2025-01-07 07:26:10|24824.86|24744.86|24825.03|24745.03|24825.03|24745.03|24824.86|24744.86|7
1736234780000|2025-01-07 07:26:20|24825.01|24745.01|24825.63|24745.63|24825.64|24745.64|24825.01|24745.01|7
1736234790000|2025-01-07 07:26:30|24825.67|24745.67|24827.34|24747.34|24827.34|24747.34|24825.67|24745.67|10
1736234800000|2025-01-07 07:26:40|24827.59|24747.59|24827.76|24747.76|24828.5|24748.5|24827.52|24747.52|9
1736234810000|2025-01-07 07:26:50|24827.65|24747.65|24827.15|24747.15|24827.96|24747.96|24826.6|24746.6|10
1736234820000|2025-01-07 07:27:00|24826.42|24746.42|24823.78|24743.78|24826.42|24746.42|24823.74|24743.74|10
1736234830000|2025-01-07 07:27:10|24823.67|24743.67|24822.07|24742.07|24824.26|24744.26|24822.04|24742.04|9
1736234840000|2025-01-07 07:27:20|24822.16|24742.16|24822.82|24742.82|24822.84|24742.84|24822.12|24742.12|10
1736234850000|2025-01-07 07:27:30|24823.5|24743.5|24824.15|24744.15|24824.75|24744.75|24823.5|24743.5|8
1736234860000|2025-01-07 07:27:40|24824.2|24744.2|24822.71|24742.71|24824.2|24744.2|24822.37|24742.37|10
1736234870000|2025-01-07 07:27:50|24822.79|24742.79|24823.21|24743.21|24823.44|24743.44|24822.63|24742.63|10
1736234880000|2025-01-07 07:28:00|24823.26|24743.26|24823.18|24743.18|24823.77|24743.77|24823.17|24743.17|10
1736234890000|2025-01-07 07:28:10|24823.31|24743.31|24824.31|24744.31|24824.49|24744.49|24823.11|24743.11|10
1736234900000|2025-01-07 07:28:20|24824.29|24744.29|24825.61|24745.61|24825.61|24745.61|24824.29|24744.29|10
1736234910000|2025-01-07 07:28:30|24825.11|24745.11|24823.84|24743.84|24825.11|24745.11|24823.84|24743.84|9
1736234920000|2025-01-07 07:28:40|24823.78|24743.78|24823.47|24743.47|24823.98|24743.98|24823.47|24743.47|10
1736234930000|2025-01-07 07:28:50|24823.22|24743.22|24822.73|24742.73|24823.22|24743.22|24822.67|24742.67|7
1736234940000|2025-01-07 07:29:00|24822.69|24742.69|24822.56|24742.56|24822.69|24742.69|24821.91|24741.91|10
1736234950000|2025-01-07 07:29:10|24822.57|24742.57|24822.55|24742.55|24822.78|24742.78|24822.42|24742.42|10
1736234960000|2025-01-07 07:29:20|24822.68|24742.68|24821.68|24741.68|24822.68|24742.68|24821.66|24741.66|10
1736234970000|2025-01-07 07:29:30|24821.65|24741.65|24820.55|24740.55|24821.66|24741.66|24820.55|24740.55|8
1736234980000|2025-01-07 07:29:40|24820.37|24740.37|24821.15|24741.15|24821.15|24741.15|24820.3|24740.3|10
1736234990000|2025-01-07 07:29:50|24821.23|24741.23|24821.59|24741.59|24821.62|24741.62|24821.23|24741.23|8
1736235000000|2025-01-07 07:30:00|24821.58|24741.58|24821.23|24741.23|24821.58|24741.58|24821.04|24741.04|9
1736235010000|2025-01-07 07:30:10|24820.7|24740.7|24820.73|24740.73|24820.74|24740.74|24820.69|24740.69|9
1736235020000|2025-01-07 07:30:20|24820.63|24740.63|24822.6|24742.6|24822.6|24742.6|24820.38|24740.38|9
1736235030000|2025-01-07 07:30:30|24822.67|24742.67|24823.9|24743.9|24823.9|24743.9|24822.67|24742.67|10
1736235040000|2025-01-07 07:30:40|24823.92|24743.92|24826.28|24746.28|24826.28|24746.28|24823.92|24743.92|10
1736235050000|2025-01-07 07:30:50|24826.32|24746.32|24826.81|24746.81|24826.81|24746.81|24825.9|24745.9|10
1736235060000|2025-01-07 07:31:00|24826.85|24746.85|24826.76|24746.76|24827.23|24747.23|24826.76|24746.76|10
1736235070000|2025-01-07 07:31:10|24826.75|24746.75|24826.79|24746.79|24826.85|24746.85|24826.75|24746.75|9
1736235080000|2025-01-07 07:31:20|24826.93|24746.93|24826.95|24746.95|24827.53|24747.53|24826.88|24746.88|8
1736235090000|2025-01-07 07:31:30|24827.01|24747.01|24826.21|24746.21|24827.06|24747.06|24826.21|24746.21|10
1736235100000|2025-01-07 07:31:40|24825.94|24745.94|24825.56|24745.56|24825.94|24745.94|24825.06|24745.06|10
1736235110000|2025-01-07 07:31:50|24825.93|24745.93|24826.33|24746.33|24826.49|24746.49|24825.91|24745.91|9
1736235120000|2025-01-07 07:32:00|24826.15|24746.15|24824.58|24744.58|24826.15|24746.15|24824.58|24744.58|10
1736235130000|2025-01-07 07:32:10|24824.53|24744.53|24824.32|24744.32|24824.53|24744.53|24823.78|24743.78|10
1736235140000|2025-01-07 07:32:20|24823.16|24743.16|24822.74|24742.74|24823.16|24743.16|24822.35|24742.35|10
1736235150000|2025-01-07 07:32:30|24822.71|24742.71|24824.22|24744.22|24824.75|24744.75|24822.71|24742.71|9
1736235160000|2025-01-07 07:32:40|24824.27|24744.27|24824.5|24744.5|24824.5|24744.5|24824.06|24744.06|9
1736235170000|2025-01-07 07:32:50|24825.37|24745.37|24823.97|24743.97|24825.41|24745.41|24823.82|24743.82|10
1736235180000|2025-01-07 07:33:00|24824.24|24744.24|24822.15|24742.15|24824.24|24744.24|24822.15|24742.15|10
1736235190000|2025-01-07 07:33:10|24822.31|24742.31|24822.1|24742.1|24822.59|24742.59|24822.1|24742.1|10
1736235200000|2025-01-07 07:33:20|24822.05|24742.05|24817.2|24737.2|24822.1|24742.1|24817.2|24737.2|10
1736235210000|2025-01-07 07:33:30|24817.16|24737.16|24816.81|24736.81|24817.36|24737.36|24816.81|24736.81|10
1736235220000|2025-01-07 07:33:40|24816.46|24736.46|24815.49|24735.49|24816.5|24736.5|24815.49|24735.49|10
1736235230000|2025-01-07 07:33:50|24815.41|24735.41|24811.63|24731.63|24815.42|24735.42|24811.52|24731.52|9
1736235240000|2025-01-07 07:34:00|24811.55|24731.55|24804.19|24724.19|24811.55|24731.55|24804.19|24724.19|10
1736235250000|2025-01-07 07:34:10|24803.3|24723.3|24805.44|24725.44|24806|24726|24802.91|24722.91|10
1736235260000|2025-01-07 07:34:20|24805.38|24725.38|24803.08|24723.08|24805.38|24725.38|24802.81|24722.81|8
1736235270000|2025-01-07 07:34:30|24803.04|24723.04|24798.06|24718.06|24803.04|24723.04|24797.76|24717.76|10
1736235280000|2025-01-07 07:34:40|24798.02|24718.02|24797.98|24717.98|24798.02|24718.02|24797.69|24717.69|10
1736235290000|2025-01-07 07:34:50|24797.91|24717.91|24796.26|24716.26|24797.91|24717.91|24796.17|24716.17|10
1736235300000|2025-01-07 07:35:00|24796.31|24716.31|24791.8|24711.8|24796.99|24716.99|24791.8|24711.8|10
1736235310000|2025-01-07 07:35:10|24791.94|24711.94|24791.87|24711.87|24792.29|24712.29|24791.71|24711.71|9
1736235320000|2025-01-07 07:35:20|24791.17|24711.17|24791.93|24711.93|24791.93|24711.93|24789.61|24709.61|10
1736235330000|2025-01-07 07:35:30|24792.06|24712.06|24792.17|24712.17|24792.26|24712.26|24791.54|24711.54|8
1736235340000|2025-01-07 07:35:40|24792.01|24712.01|24791.33|24711.33|24792.01|24712.01|24791.33|24711.33|10
1736235350000|2025-01-07 07:35:50|24790.87|24710.87|24789.17|24709.17|24790.87|24710.87|24789.17|24709.17|10
1736235360000|2025-01-07 07:36:00|24788.2|24708.2|24786.53|24706.53|24788.2|24708.2|24786.35|24706.35|10
1736235370000|2025-01-07 07:36:10|24785.96|24705.96|24783.01|24703.01|24785.96|24705.96|24783.01|24703.01|10
1736235380000|2025-01-07 07:36:20|24783.11|24703.11|24783.37|24703.37|24783.37|24703.37|24781.26|24701.26|10
1736235390000|2025-01-07 07:36:30|24784.15|24704.15|24788.77|24708.77|24788.94|24708.94|24784.15|24704.15|10
1736235400000|2025-01-07 07:36:40|24788.78|24708.78|24787.84|24707.84|24788.81|24708.81|24787.66|24707.66|9
1736235410000|2025-01-07 07:36:50|24787.67|24707.67|24787.99|24707.99|24787.99|24707.99|24787.53|24707.53|10
1736235420000|2025-01-07 07:37:00|24788.11|24708.11|24788.64|24708.64|24788.66|24708.66|24788.11|24708.11|9
1736235430000|2025-01-07 07:37:10|24788.43|24708.43|24787.72|24707.72|24788.63|24708.63|24787.72|24707.72|10
1736235440000|2025-01-07 07:37:20|24787.8|24707.8|24787.98|24707.98|24788.32|24708.32|24787.56|24707.56|10
1736235450000|2025-01-07 07:37:30|24787.99|24707.99|24788.03|24708.03|24788.96|24708.96|24787.99|24707.99|10
1736235460000|2025-01-07 07:37:40|24787.58|24707.58|24788.2|24708.2|24788.2|24708.2|24787.48|24707.48|10
1736235470000|2025-01-07 07:37:50|24788.16|24708.16|24788.14|24708.14|24788.31|24708.31|24787.97|24707.97|10
1736235480000|2025-01-07 07:38:00|24788.12|24708.12|24788.81|24708.81|24788.98|24708.98|24788.12|24708.12|9
1736235490000|2025-01-07 07:38:10|24788.77|24708.77|24788.73|24708.73|24788.77|24708.77|24788.62|24708.62|8
1736235500000|2025-01-07 07:38:20|24788.77|24708.77|24789.97|24709.97|24789.97|24709.97|24788.77|24708.77|10
1736235510000|2025-01-07 07:38:30|24791.03|24711.03|24790.84|24710.84|24791.3|24711.3|24790.84|24710.84|10
1736235520000|2025-01-07 07:38:40|24790.87|24710.87|24792.28|24712.28|24792.4|24712.4|24790.87|24710.87|10
1736235530000|2025-01-07 07:38:50|24792.57|24712.57|24793.78|24713.78|24793.78|24713.78|24792.54|24712.54|10
1736235540000|2025-01-07 07:39:00|24794.21|24714.21|24798.86|24718.86|24798.86|24718.86|24794.07|24714.07|8
1736235550000|2025-01-07 07:39:10|24799.25|24719.25|24799.16|24719.16|24799.31|24719.31|24798.29|24718.29|10
1736235560000|2025-01-07 07:39:20|24799.17|24719.17|24800.73|24720.73|24800.73|24720.73|24799.17|24719.17|10
1736235570000|2025-01-07 07:39:30|24800.74|24720.74|24801.13|24721.13|24801.53|24721.53|24800.74|24720.74|9
1736235580000|2025-01-07 07:39:40|24801.16|24721.16|24803.3|24723.3|24803.3|24723.3|24801.16|24721.16|8
1736235590000|2025-01-07 07:39:50|24803.38|24723.38|24805.5|24725.5|24805.5|24725.5|24803.38|24723.38|7
1736235600000|2025-01-07 07:40:00|24805.73|24725.73|24806.88|24726.88|24806.97|24726.97|24805.73|24725.73|10
1736235610000|2025-01-07 07:40:10|24807|24727|24806.2|24726.2|24807.25|24727.25|24806.2|24726.2|10
1736235620000|2025-01-07 07:40:20|24805.91|24725.91|24806.23|24726.23|24806.23|24726.23|24805.23|24725.23|9
1736235630000|2025-01-07 07:40:30|24806.66|24726.66|24808.3|24728.3|24808.57|24728.57|24806.66|24726.66|10
1736235640000|2025-01-07 07:40:40|24808.34|24728.34|24808.46|24728.46|24808.46|24728.46|24808.28|24728.28|9
1736235650000|2025-01-07 07:40:50|24808.96|24728.96|24809.36|24729.36|24809.89|24729.89|24808.96|24728.96|10
1736235660000|2025-01-07 07:41:00|24809.34|24729.34|24809.13|24729.13|24809.34|24729.34|24808.78|24728.78|10
1736235670000|2025-01-07 07:41:10|24809.4|24729.4|24810.73|24730.73|24811.63|24731.63|24809.4|24729.4|10
1736235680000|2025-01-07 07:41:20|24810.85|24730.85|24810.03|24730.03|24810.92|24730.92|24809.65|24729.65|10
1736235690000|2025-01-07 07:41:30|24809.97|24729.97|24811.31|24731.31|24811.31|24731.31|24809.87|24729.87|10
1736235700000|2025-01-07 07:41:40|24810.96|24730.96|24810.48|24730.48|24810.96|24730.96|24809.58|24729.58|10
1736235710000|2025-01-07 07:41:50|24810.69|24730.69|24809.48|24729.48|24811|24731|24809.48|24729.48|10
1736235720000|2025-01-07 07:42:00|24809.14|24729.14|24809.57|24729.57|24809.59|24729.59|24808.98|24728.98|10
1736235730000|2025-01-07 07:42:10|24809.65|24729.65|24808.6|24728.6|24809.73|24729.73|24808.6|24728.6|9
1736235740000|2025-01-07 07:42:20|24808.61|24728.61|24808.67|24728.67|24808.71|24728.71|24808.13|24728.13|10
1736235750000|2025-01-07 07:42:30|24808.68|24728.68|24804.62|24724.62|24808.68|24728.68|24804.62|24724.62|9
1736235760000|2025-01-07 07:42:40|24804.14|24724.14|24803.3|24723.3|24804.14|24724.14|24802.7|24722.7|9
1736235770000|2025-01-07 07:42:50|24802.87|24722.87|24803.35|24723.35|24803.37|24723.37|24802.87|24722.87|9
1736235780000|2025-01-07 07:43:00|24803.3|24723.3|24803.01|24723.01|24803.3|24723.3|24802.32|24722.32|10
1736235790000|2025-01-07 07:43:10|24803.28|24723.28|24805.28|24725.28|24805.28|24725.28|24803.01|24723.01|10
1736235800000|2025-01-07 07:43:20|24805.51|24725.51|24805.13|24725.13|24805.51|24725.51|24805.06|24725.06|8
1736235810000|2025-01-07 07:43:30|24805.14|24725.14|24803.4|24723.4|24805.14|24725.14|24803.4|24723.4|10
1736235820000|2025-01-07 07:43:40|24803.43|24723.43|24800.6|24720.6|24803.45|24723.45|24800.6|24720.6|9
1736235830000|2025-01-07 07:43:50|24799.81|24719.81|24800.6|24720.6|24801.11|24721.11|24799.81|24719.81|10
1736235840000|2025-01-07 07:44:00|24800.81|24720.81|24799.67|24719.67|24800.81|24720.81|24799.57|24719.57|10
1736235850000|2025-01-07 07:44:10|24799.69|24719.69|24798.98|24718.98|24800.03|24720.03|24798.98|24718.98|9
1736235860000|2025-01-07 07:44:20|24798.88|24718.88|24797.61|24717.61|24798.88|24718.88|24797.53|24717.53|10
1736235870000|2025-01-07 07:44:30|24797.44|24717.44|24796.05|24716.05|24797.44|24717.44|24796.05|24716.05|10
1736235880000|2025-01-07 07:44:40|24796.26|24716.26|24795.41|24715.41|24796.26|24716.26|24795.41|24715.41|10
1736235890000|2025-01-07 07:44:50|24795.42|24715.42|24795.87|24715.87|24796.15|24716.15|24795.42|24715.42|10
1736235900000|2025-01-07 07:45:00|24795.79|24715.79|24796.82|24716.82|24796.82|24716.82|24795.69|24715.69|10
1736235910000|2025-01-07 07:45:10|24796.61|24716.61|24799.07|24719.07|24799.07|24719.07|24796.61|24716.61|10
1736235920000|2025-01-07 07:45:20|24799.26|24719.26|24799.83|24719.83|24799.83|24719.83|24799.26|24719.26|9
1736235930000|2025-01-07 07:45:30|24799.82|24719.82|24798.25|24718.25|24800.08|24720.08|24798.25|24718.25|10
1736235940000|2025-01-07 07:45:40|24798.35|24718.35|24797.69|24717.69|24798.48|24718.48|24797.64|24717.64|10
1736235950000|2025-01-07 07:45:50|24797.71|24717.71|24798.41|24718.41|24798.41|24718.41|24797.71|24717.71|10
1736235960000|2025-01-07 07:46:00|24798.42|24718.42|24797.81|24717.81|24798.42|24718.42|24797.24|24717.24|9
1736235970000|2025-01-07 07:46:10|24798.61|24718.61|24798.5|24718.5|24798.84|24718.84|24798.39|24718.39|9
1736235980000|2025-01-07 07:46:20|24798.47|24718.47|24802.55|24722.55|24802.55|24722.55|24798.47|24718.47|10
1736235990000|2025-01-07 07:46:30|24802.97|24722.97|24803.77|24723.77|24803.77|24723.77|24802.97|24722.97|9
1736236000000|2025-01-07 07:46:40|24803.83|24723.83|24803.37|24723.37|24803.83|24723.83|24803.11|24723.11|9
1736236010000|2025-01-07 07:46:50|24803.4|24723.4|24803.77|24723.77|24803.97|24723.97|24803.4|24723.4|8
1736236020000|2025-01-07 07:47:00|24803.43|24723.43|24803.81|24723.81|24803.81|24723.81|24803.3|24723.3|10
1736236030000|2025-01-07 07:47:10|24804.15|24724.15|24805.13|24725.13|24805.14|24725.14|24804.15|24724.15|10
1736236040000|2025-01-07 07:47:20|24805.35|24725.35|24806.37|24726.37|24806.5|24726.5|24805.35|24725.35|10
1736236050000|2025-01-07 07:47:30|24806.57|24726.57|24806.35|24726.35|24807.29|24727.29|24806.35|24726.35|10
1736236060000|2025-01-07 07:47:40|24806.37|24726.37|24806.28|24726.28|24806.44|24726.44|24806.15|24726.15|10
1736236070000|2025-01-07 07:47:50|24806.36|24726.36|24807.11|24727.11|24807.3|24727.3|24806.06|24726.06|10
1736236080000|2025-01-07 07:48:00|24806.76|24726.76|24806.61|24726.61|24806.94|24726.94|24806.61|24726.61|9
1736236090000|2025-01-07 07:48:10|24806.59|24726.59|24806.61|24726.61|24806.61|24726.61|24806.47|24726.47|9
1736236100000|2025-01-07 07:48:20|24806.62|24726.62|24806.13|24726.13|24806.62|24726.62|24805.88|24725.88|6
1736236110000|2025-01-07 07:48:30|24806.15|24726.15|24806.09|24726.09|24806.74|24726.74|24806.09|24726.09|9
1736236120000|2025-01-07 07:48:40|24805.73|24725.73|24806.2|24726.2|24806.26|24726.26|24805.73|24725.73|9
1736236130000|2025-01-07 07:48:50|24806.18|24726.18|24805.85|24725.85|24806.18|24726.18|24805.67|24725.67|10
1736236140000|2025-01-07 07:49:00|24805.81|24725.81|24806.36|24726.36|24806.42|24726.42|24805.58|24725.58|10
1736236150000|2025-01-07 07:49:10|24806.44|24726.44|24807.85|24727.85|24807.85|24727.85|24806.17|24726.17|10
1736236160000|2025-01-07 07:49:20|24808.13|24728.13|24807.96|24727.96|24808.13|24728.13|24807.63|24727.63|10
1736236170000|2025-01-07 07:49:30|24808.51|24728.51|24807.71|24727.71|24808.51|24728.51|24807.3|24727.3|10
1736236180000|2025-01-07 07:49:40|24807.59|24727.59|24807.87|24727.87|24807.98|24727.98|24807.5|24727.5|8
1736236190000|2025-01-07 07:49:50|24807.79|24727.79|24808.96|24728.96|24808.96|24728.96|24807.73|24727.73|8
1736236200000|2025-01-07 07:50:00|24808.98|24728.98|24808.62|24728.62|24809.15|24729.15|24808.54|24728.54|10
1736236210000|2025-01-07 07:50:10|24807.92|24727.92|24809.09|24729.09|24809.09|24729.09|24807.92|24727.92|10
1736236220000|2025-01-07 07:50:20|24809.05|24729.05|24809.15|24729.15|24809.19|24729.19|24808.93|24728.93|8
1736236230000|2025-01-07 07:50:30|24809.21|24729.21|24807.73|24727.73|24809.21|24729.21|24807.73|24727.73|10
1736236240000|2025-01-07 07:50:40|24807.72|24727.72|24808.23|24728.23|24808.23|24728.23|24807.21|24727.21|9
1736236250000|2025-01-07 07:50:50|24808.84|24728.84|24811.33|24731.33|24811.33|24731.33|24808.84|24728.84|10
1736236260000|2025-01-07 07:51:00|24811.56|24731.56|24813.08|24733.08|24813.14|24733.14|24811.36|24731.36|9
1736236270000|2025-01-07 07:51:10|24813.22|24733.22|24813.26|24733.26|24813.34|24733.34|24813.16|24733.16|10
1736236280000|2025-01-07 07:51:20|24813.38|24733.38|24813.34|24733.34|24814.16|24734.16|24813.34|24733.34|10
1736236290000|2025-01-07 07:51:30|24813.32|24733.32|24812.97|24732.97|24813.4|24733.4|24812.81|24732.81|10
1736236300000|2025-01-07 07:51:40|24813.07|24733.07|24813.28|24733.28|24813.28|24733.28|24813.03|24733.03|10
1736236310000|2025-01-07 07:51:50|24813.34|24733.34|24813.44|24733.44|24813.44|24733.44|24813.21|24733.21|8
1736236320000|2025-01-07 07:52:00|24813.43|24733.43|24813.03|24733.03|24813.43|24733.43|24813.03|24733.03|7
1736236330000|2025-01-07 07:52:10|24812.73|24732.73|24809.77|24729.77|24812.73|24732.73|24809.69|24729.69|10
1736236340000|2025-01-07 07:52:20|24809.79|24729.79|24811.66|24731.66|24811.69|24731.69|24809.74|24729.74|9
1736236350000|2025-01-07 07:52:30|24811.37|24731.37|24811.71|24731.71|24811.83|24731.83|24811.12|24731.12|10
1736236360000|2025-01-07 07:52:40|24811.78|24731.78|24812.98|24732.98|24812.98|24732.98|24811.78|24731.78|8
1736236370000|2025-01-07 07:52:50|24812.91|24732.91|24815.63|24735.63|24815.63|24735.63|24812.91|24732.91|10
1736236380000|2025-01-07 07:53:00|24815.66|24735.66|24815.78|24735.78|24815.78|24735.78|24815.66|24735.66|9
1736236390000|2025-01-07 07:53:10|24816.51|24736.51|24816.37|24736.37|24816.51|24736.51|24815.59|24735.59|10
1736236400000|2025-01-07 07:53:20|24816.39|24736.39|24815.42|24735.42|24816.77|24736.77|24815.42|24735.42|10
1736236410000|2025-01-07 07:53:30|24815.41|24735.41|24815.36|24735.36|24815.5|24735.5|24815.3|24735.3|9
1736236420000|2025-01-07 07:53:40|24815.24|24735.24|24816.34|24736.34|24816.38|24736.38|24815.24|24735.24|5
1736236430000|2025-01-07 07:53:50|24815.76|24735.76|24816.38|24736.38|24817.35|24737.35|24815.76|24735.76|10
1736236440000|2025-01-07 07:54:00|24815.52|24735.52|24813.92|24733.92|24815.52|24735.52|24813.92|24733.92|8
1736236450000|2025-01-07 07:54:10|24814.06|24734.06|24814.31|24734.31|24814.31|24734.31|24813.58|24733.58|9
1736236460000|2025-01-07 07:54:20|24814.59|24734.59|24814.95|24734.95|24815.03|24735.03|24814.59|24734.59|9
1736236470000|2025-01-07 07:54:30|24814.79|24734.79|24814.91|24734.91|24815.13|24735.13|24814.45|24734.45|9
1736236480000|2025-01-07 07:54:40|24813.78|24733.78|24812.74|24732.74|24813.78|24733.78|24812.61|24732.61|9
1736236490000|2025-01-07 07:54:50|24812.49|24732.49|24813.45|24733.45|24813.52|24733.52|24812.49|24732.49|10
1736236500000|2025-01-07 07:55:00|24813.69|24733.69|24813.15|24733.15|24813.76|24733.76|24813.15|24733.15|10
1736236510000|2025-01-07 07:55:10|24813.1|24733.1|24812.94|24732.94|24813.1|24733.1|24812.64|24732.64|9
1736236520000|2025-01-07 07:55:20|24812.98|24732.98|24814.2|24734.2|24814.28|24734.28|24812.98|24732.98|10
1736236530000|2025-01-07 07:55:30|24813.34|24733.34|24813.03|24733.03|24813.34|24733.34|24812.99|24732.99|7
1736236540000|2025-01-07 07:55:40|24812.49|24732.49|24812.41|24732.41|24813.44|24733.44|24812.32|24732.32|9
1736236550000|2025-01-07 07:55:50|24812.23|24732.23|24810.55|24730.55|24812.57|24732.57|24810.52|24730.52|10
1736236560000|2025-01-07 07:56:00|24810.54|24730.54|24810.86|24730.86|24810.92|24730.92|24810.51|24730.51|9
1736236570000|2025-01-07 07:56:10|24810.95|24730.95|24811.76|24731.76|24811.76|24731.76|24810.89|24730.89|7
1736236580000|2025-01-07 07:56:20|24811.69|24731.69|24810.56|24730.56|24811.72|24731.72|24810.56|24730.56|10
1736236590000|2025-01-07 07:56:30|24810.5|24730.5|24810.13|24730.13|24810.52|24730.52|24810.1|24730.1|8
1736236600000|2025-01-07 07:56:40|24810.1|24730.1|24808.71|24728.71|24810.1|24730.1|24808.71|24728.71|10
1736236610000|2025-01-07 07:56:50|24808.69|24728.69|24808.21|24728.21|24808.69|24728.69|24808.21|24728.21|9
1736236620000|2025-01-07 07:57:00|24808.08|24728.08|24806.45|24726.45|24808.08|24728.08|24806.42|24726.42|9
1736236630000|2025-01-07 07:57:10|24806.04|24726.04|24805.47|24725.47|24806.04|24726.04|24805.47|24725.47|9
1736236640000|2025-01-07 07:57:20|24805.48|24725.48|24805.21|24725.21|24805.52|24725.52|24805.08|24725.08|9
1736236650000|2025-01-07 07:57:30|24804.31|24724.31|24804.59|24724.59|24805.04|24725.04|24804.14|24724.14|8
1736236660000|2025-01-07 07:57:40|24803.63|24723.63|24803.55|24723.55|24803.68|24723.68|24803.24|24723.24|10
1736236670000|2025-01-07 07:57:50|24803.63|24723.63|24803.26|24723.26|24804.52|24724.52|24803.13|24723.13|10
1736236680000|2025-01-07 07:58:00|24803.62|24723.62|24804.84|24724.84|24805.25|24725.25|24803.62|24723.62|10
1736236690000|2025-01-07 07:58:10|24803.87|24723.87|24804.46|24724.46|24804.6|24724.6|24803.76|24723.76|9
1736236700000|2025-01-07 07:58:20|24804.33|24724.33|24805.18|24725.18|24805.18|24725.18|24804.15|24724.15|10
1736236710000|2025-01-07 07:58:30|24805.36|24725.36|24806|24726|24806.24|24726.24|24805.36|24725.36|10
1736236720000|2025-01-07 07:58:40|24806.83|24726.83|24807.87|24727.87|24807.87|24727.87|24806.74|24726.74|9
1736236730000|2025-01-07 07:58:50|24807.91|24727.91|24808.07|24728.07|24808.07|24728.07|24807.23|24727.23|8
1736236740000|2025-01-07 07:59:00|24807.99|24727.99|24808.88|24728.88|24808.88|24728.88|24807.88|24727.88|9
1736236750000|2025-01-07 07:59:10|24808.99|24728.99|24808.86|24728.86|24809.02|24729.02|24808.86|24728.86|10
1736236760000|2025-01-07 07:59:20|24808.92|24728.92|24809.68|24729.68|24809.68|24729.68|24808.92|24728.92|9
1736236770000|2025-01-07 07:59:30|24809.67|24729.67|24808.51|24728.51|24809.67|24729.67|24808.51|24728.51|10
1736236780000|2025-01-07 07:59:40|24808.45|24728.45|24809.69|24729.69|24809.69|24729.69|24808.44|24728.44|7
1736236790000|2025-01-07 07:59:50|24809.56|24729.56|24808.9|24728.9|24809.94|24729.94|24808.52|24728.52|9
1736236800000|2025-01-07 08:00:00|24809.1|24729.1|24812.63|24732.63|24812.63|24732.63|24809.1|24729.1|10
1736236810000|2025-01-07 08:00:10|24812.9|24732.9|24814.41|24734.41|24814.41|24734.41|24812.13|24732.13|10
1736236820000|2025-01-07 08:00:20|24813.69|24733.69|24813.45|24733.45|24814.3|24734.3|24813.45|24733.45|8
1736236830000|2025-01-07 08:00:30|24813.02|24733.02|24818.86|24738.86|24818.86|24738.86|24813.02|24733.02|10
1736236840000|2025-01-07 08:00:40|24819.45|24739.45|24820.21|24740.21|24820.64|24740.64|24819.45|24739.45|10
1736236850000|2025-01-07 08:00:50|24820.51|24740.51|24822.19|24742.19|24822.27|24742.27|24820.51|24740.51|10
1736236860000|2025-01-07 08:01:00|24822.51|24742.51|24824.99|24744.99|24824.99|24744.99|24822.51|24742.51|10
1736236870000|2025-01-07 08:01:10|24824.3|24744.3|24823.47|24743.47|24824.3|24744.3|24823.46|24743.46|10
1736236880000|2025-01-07 08:01:20|24823.49|24743.49|24824.12|24744.12|24825.05|24745.05|24823.48|24743.48|10
1736236890000|2025-01-07 08:01:30|24823.67|24743.67|24823.56|24743.56|24823.83|24743.83|24823.42|24743.42|10
1736236900000|2025-01-07 08:01:40|24823.49|24743.49|24824.02|24744.02|24824.56|24744.56|24823.05|24743.05|9
1736236910000|2025-01-07 08:01:50|24824.1|24744.1|24818.66|24738.66|24824.12|24744.12|24818.66|24738.66|10
1736236920000|2025-01-07 08:02:00|24818.5|24738.5|24817.45|24737.45|24818.5|24738.5|24817.07|24737.07|10
1736236930000|2025-01-07 08:02:10|24817.51|24737.51|24818.55|24738.55|24818.55|24738.55|24816.58|24736.58|9
1736236940000|2025-01-07 08:02:20|24818.42|24738.42|24817.81|24737.81|24818.61|24738.61|24817.72|24737.72|9
1736236950000|2025-01-07 08:02:30|24817.82|24737.82|24814.66|24734.66|24817.87|24737.87|24814.66|24734.66|10
1736236960000|2025-01-07 08:02:40|24814.49|24734.49|24816.11|24736.11|24816.11|24736.11|24814.49|24734.49|10
1736236970000|2025-01-07 08:02:50|24816.17|24736.17|24815.92|24735.92|24816.39|24736.39|24815.92|24735.92|10
1736236980000|2025-01-07 08:03:00|24815.72|24735.72|24815.14|24735.14|24815.74|24735.74|24815.05|24735.05|10
1736236990000|2025-01-07 08:03:10|24815.1|24735.1|24816.82|24736.82|24816.83|24736.83|24815.1|24735.1|8
1736237000000|2025-01-07 08:03:20|24816.24|24736.24|24819|24739|24819|24739|24816.24|24736.24|10
1736237010000|2025-01-07 08:03:30|24819.61|24739.61|24821.05|24741.05|24821.36|24741.36|24819.61|24739.61|9
1736237020000|2025-01-07 08:03:40|24821.09|24741.09|24819.3|24739.3|24821.23|24741.23|24819.3|24739.3|10
1736237030000|2025-01-07 08:03:50|24819.24|24739.24|24820.72|24740.72|24820.83|24740.83|24818.95|24738.95|10
1736237040000|2025-01-07 08:04:00|24820.73|24740.73|24820.19|24740.19|24821.22|24741.22|24820.19|24740.19|10
1736237050000|2025-01-07 08:04:10|24820.23|24740.23|24821.12|24741.12|24821.12|24741.12|24820.23|24740.23|8
1736237060000|2025-01-07 08:04:20|24821.1|24741.1|24823.35|24743.35|24823.35|24743.35|24820.1|24740.1|8
1736237070000|2025-01-07 08:04:30|24823.68|24743.68|24822.89|24742.89|24823.68|24743.68|24822.68|24742.68|10
1736237080000|2025-01-07 08:04:40|24823.12|24743.12|24824.12|24744.12|24824.12|24744.12|24823.12|24743.12|8
1736237090000|2025-01-07 08:04:50|24824.09|24744.09|24825.48|24745.48|24825.48|24745.48|24824.09|24744.09|9
1736237100000|2025-01-07 08:05:00|24825.53|24745.53|24824.13|24744.13|24825.66|24745.66|24824.13|24744.13|10
1736237110000|2025-01-07 08:05:10|24823.8|24743.8|24821.61|24741.61|24824.47|24744.47|24821|24741|10
1736237120000|2025-01-07 08:05:20|24821.52|24741.52|24821.5|24741.5|24821.52|24741.52|24820.62|24740.62|10
1736237130000|2025-01-07 08:05:30|24821.29|24741.29|24820.81|24740.81|24821.51|24741.51|24820.61|24740.61|10
1736237140000|2025-01-07 08:05:40|24820.34|24740.34|24823.04|24743.04|24823.04|24743.04|24820.34|24740.34|9
1736237150000|2025-01-07 08:05:50|24823.58|24743.58|24824.49|24744.49|24824.49|24744.49|24823.58|24743.58|10
1736237160000|2025-01-07 08:06:00|24824.5|24744.5|24826.83|24746.83|24826.83|24746.83|24824.5|24744.5|9
1736237170000|2025-01-07 08:06:10|24826.71|24746.71|24827.87|24747.87|24827.87|24747.87|24826.64|24746.64|10
1736237180000|2025-01-07 08:06:20|24828.05|24748.05|24828.34|24748.34|24828.4|24748.4|24827.79|24747.79|10
1736237190000|2025-01-07 08:06:30|24828.54|24748.54|24829.9|24749.9|24830.01|24750.01|24828.32|24748.32|9
1736237200000|2025-01-07 08:06:40|24830.23|24750.23|24829.43|24749.43|24830.57|24750.57|24829.43|24749.43|10
1736237210000|2025-01-07 08:06:50|24829.24|24749.24|24830.1|24750.1|24830.23|24750.23|24829.24|24749.24|10
1736237220000|2025-01-07 08:07:00|24830.28|24750.28|24828.41|24748.41|24830.28|24750.28|24828.41|24748.41|10
1736237230000|2025-01-07 08:07:10|24828.19|24748.19|24825.22|24745.22|24828.42|24748.42|24825.22|24745.22|9
1736237240000|2025-01-07 08:07:20|24824.98|24744.98|24823.5|24743.5|24825.43|24745.43|24823.5|24743.5|9
1736237250000|2025-01-07 08:07:30|24823.57|24743.57|24822.51|24742.51|24823.57|24743.57|24822.49|24742.49|10
1736237260000|2025-01-07 08:07:40|24822.47|24742.47|24822.05|24742.05|24822.47|24742.47|24821.35|24741.35|10
1736237270000|2025-01-07 08:07:50|24821.96|24741.96|24820.87|24740.87|24821.99|24741.99|24820.87|24740.87|10
1736237280000|2025-01-07 08:08:00|24820.33|24740.33|24819.84|24739.84|24820.37|24740.37|24819.69|24739.69|9
1736237290000|2025-01-07 08:08:10|24819.81|24739.81|24821.47|24741.47|24821.47|24741.47|24819.8|24739.8|9
1736237300000|2025-01-07 08:08:20|24822.04|24742.04|24823.03|24743.03|24823.03|24743.03|24822.04|24742.04|10
1736237310000|2025-01-07 08:08:30|24822.94|24742.94|24823.68|24743.68|24823.68|24743.68|24822.82|24742.82|10
1736237320000|2025-01-07 08:08:40|24823.55|24743.55|24824.31|24744.31|24824.31|24744.31|24823.45|24743.45|9
1736237330000|2025-01-07 08:08:50|24824.29|24744.29|24824.66|24744.66|24824.89|24744.89|24824.29|24744.29|10
1736237340000|2025-01-07 08:09:00|24824.62|24744.62|24825.18|24745.18|24825.18|24745.18|24824.54|24744.54|10
1736237350000|2025-01-07 08:09:10|24825.25|24745.25|24824.84|24744.84|24825.34|24745.34|24824.84|24744.84|9
1736237360000|2025-01-07 08:09:20|24824.44|24744.44|24825.19|24745.19|24825.19|24745.19|24824.44|24744.44|10
1736237370000|2025-01-07 08:09:30|24824.81|24744.81|24824.21|24744.21|24825.27|24745.27|24824.21|24744.21|10
1736237380000|2025-01-07 08:09:40|24823.69|24743.69|24823.13|24743.13|24824.11|24744.11|24822.84|24742.84|10
1736237390000|2025-01-07 08:09:50|24823.1|24743.1|24822.83|24742.83|24823.6|24743.6|24822.82|24742.82|10
1736237400000|2025-01-07 08:10:00|24822.92|24742.92|24819.99|24739.99|24822.92|24742.92|24819.99|24739.99|10
1736237410000|2025-01-07 08:10:10|24819.72|24739.72|24820.91|24740.91|24821.62|24741.62|24819.7|24739.7|10
1736237420000|2025-01-07 08:10:20|24820.43|24740.43|24820.05|24740.05|24820.43|24740.43|24819.2|24739.2|10
1736237430000|2025-01-07 08:10:30|24820.12|24740.12|24819.71|24739.71|24820.36|24740.36|24819.71|24739.71|10
1736237440000|2025-01-07 08:10:40|24819.45|24739.45|24817.66|24737.66|24819.45|24739.45|24817.66|24737.66|10
1736237450000|2025-01-07 08:10:50|24817.52|24737.52|24817.3|24737.3|24817.63|24737.63|24817.11|24737.11|10
1736237460000|2025-01-07 08:11:00|24817.66|24737.66|24817.94|24737.94|24818.11|24738.11|24817.66|24737.66|9
1736237470000|2025-01-07 08:11:10|24818.31|24738.31|24818.6|24738.6|24818.78|24738.78|24818.31|24738.31|9
1736237480000|2025-01-07 08:11:20|24818.55|24738.55|24817.55|24737.55|24818.57|24738.57|24817.19|24737.19|8
1736237490000|2025-01-07 08:11:30|24817.69|24737.69|24816.85|24736.85|24817.73|24737.73|24816.78|24736.78|10
1736237500000|2025-01-07 08:11:40|24816.89|24736.89|24815.72|24735.72|24816.89|24736.89|24815.72|24735.72|10
1736237510000|2025-01-07 08:11:50|24815.84|24735.84|24814.81|24734.81|24815.99|24735.99|24814.81|24734.81|9
1736237520000|2025-01-07 08:12:00|24814.08|24734.08|24811.83|24731.83|24814.08|24734.08|24811.29|24731.29|10
1736237530000|2025-01-07 08:12:10|24812.05|24732.05|24810.81|24730.81|24812.05|24732.05|24810.71|24730.71|10
1736237540000|2025-01-07 08:12:20|24810.75|24730.75|24810.8|24730.8|24811.11|24731.11|24809.97|24729.97|10
1736237550000|2025-01-07 08:12:30|24810.86|24730.86|24808.14|24728.14|24810.86|24730.86|24808.14|24728.14|9
1736237560000|2025-01-07 08:12:40|24808.28|24728.28|24808.61|24728.61|24808.61|24728.61|24808.08|24728.08|9
1736237570000|2025-01-07 08:12:50|24808.59|24728.59|24808.71|24728.71|24808.72|24728.72|24808.47|24728.47|9
1736237580000|2025-01-07 08:13:00|24810.54|24730.54|24810.06|24730.06|24810.54|24730.54|24809.9|24729.9|10
1736237590000|2025-01-07 08:13:10|24809.72|24729.72|24809.15|24729.15|24809.72|24729.72|24808.97|24728.97|10
1736237600000|2025-01-07 08:13:20|24809.32|24729.32|24810.54|24730.54|24810.54|24730.54|24809.17|24729.17|10
1736237610000|2025-01-07 08:13:30|24810.51|24730.51|24810.63|24730.63|24810.94|24730.94|24810.47|24730.47|10
1736237620000|2025-01-07 08:13:40|24810.73|24730.73|24812.91|24732.91|24812.94|24732.94|24810.69|24730.69|10
1736237630000|2025-01-07 08:13:50|24812.84|24732.84|24811.12|24731.12|24812.84|24732.84|24810.99|24730.99|8
1736237640000|2025-01-07 08:14:00|24811.2|24731.2|24809.09|24729.09|24811.2|24731.2|24809.09|24729.09|9
1736237650000|2025-01-07 08:14:10|24809.36|24729.36|24809.71|24729.71|24810.11|24730.11|24809.36|24729.36|9
1736237660000|2025-01-07 08:14:20|24809.86|24729.86|24810.06|24730.06|24810.06|24730.06|24809.78|24729.78|10
1736237670000|2025-01-07 08:14:30|24809.43|24729.43|24809.49|24729.49|24809.68|24729.68|24809.28|24729.28|9
1736237680000|2025-01-07 08:14:40|24809.16|24729.16|24808.63|24728.63|24809.21|24729.21|24808.63|24728.63|9
1736237690000|2025-01-07 08:14:50|24808.89|24728.89|24808.99|24728.99|24809.03|24729.03|24808.86|24728.86|9
1736237700000|2025-01-07 08:15:00|24808.92|24728.92|24807.93|24727.93|24808.92|24728.92|24807.54|24727.54|10
1736237710000|2025-01-07 08:15:10|24807.88|24727.88|24807.55|24727.55|24807.97|24727.97|24807.22|24727.22|10
1736237720000|2025-01-07 08:15:20|24807.48|24727.48|24806.69|24726.69|24807.74|24727.74|24806.63|24726.63|10
1736237730000|2025-01-07 08:15:30|24806.79|24726.79|24806.97|24726.97|24806.98|24726.98|24806.68|24726.68|10
1736237740000|2025-01-07 08:15:40|24807|24727|24812.28|24732.28|24812.28|24732.28|24807|24727|10
1736237750000|2025-01-07 08:15:50|24813.22|24733.22|24812.5|24732.5|24815.29|24735.29|24812.5|24732.5|10
1736237760000|2025-01-07 08:16:00|24811.8|24731.8|24811.9|24731.9|24811.95|24731.95|24809.98|24729.98|10
1736237770000|2025-01-07 08:16:10|24811.58|24731.58|24818.69|24738.69|24818.69|24738.69|24811.58|24731.58|10
1736237780000|2025-01-07 08:16:20|24818.21|24738.21|24821.52|24741.52|24821.52|24741.52|24818.02|24738.02|10
1736237790000|2025-01-07 08:16:30|24821.69|24741.69|24821.3|24741.3|24822.19|24742.19|24821.3|24741.3|10
1736237800000|2025-01-07 08:16:40|24820.93|24740.93|24817.54|24737.54|24820.93|24740.93|24817.54|24737.54|10
1736237810000|2025-01-07 08:16:50|24817.5|24737.5|24817.92|24737.92|24817.92|24737.92|24815.98|24735.98|9
1736237820000|2025-01-07 08:17:00|24818.37|24738.37|24817.46|24737.46|24818.37|24738.37|24816.6|24736.6|9
1736237830000|2025-01-07 08:17:10|24817.47|24737.47|24816.56|24736.56|24817.52|24737.52|24816.39|24736.39|8
1736237840000|2025-01-07 08:17:20|24816.12|24736.12|24814.52|24734.52|24817.08|24737.08|24814.44|24734.44|9
1736237850000|2025-01-07 08:17:30|24814.51|24734.51|24812.45|24732.45|24814.51|24734.51|24812.29|24732.29|8
1736237860000|2025-01-07 08:17:40|24812.42|24732.42|24815.22|24735.22|24815.26|24735.26|24812.42|24732.42|9
1736237870000|2025-01-07 08:17:50|24815.24|24735.24|24814.3|24734.3|24815.85|24735.85|24814.3|24734.3|9
1736237880000|2025-01-07 08:18:00|24814.26|24734.26|24815.25|24735.25|24816.5|24736.5|24814.23|24734.23|10
1736237890000|2025-01-07 08:18:10|24815.21|24735.21|24812.81|24732.81|24815.21|24735.21|24812.78|24732.78|9
1736237900000|2025-01-07 08:18:20|24812.82|24732.82|24810.54|24730.54|24812.82|24732.82|24810.54|24730.54|9
1736237910000|2025-01-07 08:18:30|24810.18|24730.18|24807.8|24727.8|24810.18|24730.18|24807.69|24727.69|10
1736237920000|2025-01-07 08:18:40|24807.52|24727.52|24806.61|24726.61|24807.7|24727.7|24806.38|24726.38|9
1736237930000|2025-01-07 08:18:50|24806.99|24726.99|24807.24|24727.24|24807.73|24727.73|24806.99|24726.99|10
1736237940000|2025-01-07 08:19:00|24806.94|24726.94|24807.29|24727.29|24807.29|24727.29|24806.94|24726.94|8
1736237950000|2025-01-07 08:19:10|24807.37|24727.37|24807.39|24727.39|24807.45|24727.45|24807.27|24727.27|10
1736237960000|2025-01-07 08:19:20|24807.04|24727.04|24807.4|24727.4|24807.66|24727.66|24806.85|24726.85|10
1736237970000|2025-01-07 08:19:30|24807.47|24727.47|24810.26|24730.26|24810.26|24730.26|24806.92|24726.92|10
1736237980000|2025-01-07 08:19:40|24810.34|24730.34|24811.66|24731.66|24811.66|24731.66|24810.34|24730.34|10
1736237990000|2025-01-07 08:19:50|24811.82|24731.82|24812.44|24732.44|24812.44|24732.44|24811.82|24731.82|9
1736238000000|2025-01-07 08:20:00|24812.64|24732.64|24812.82|24732.82|24813.48|24733.48|24812.64|24732.64|8
1736238010000|2025-01-07 08:20:10|24811.81|24731.81|24815.05|24735.05|24815.22|24735.22|24811.81|24731.81|9
1736238020000|2025-01-07 08:20:20|24814.5|24734.5|24814.76|24734.76|24814.91|24734.91|24814.48|24734.48|9
1736238030000|2025-01-07 08:20:30|24814.98|24734.98|24815.61|24735.61|24815.84|24735.84|24814.93|24734.93|9
1736238040000|2025-01-07 08:20:40|24817.15|24737.15|24825.14|24745.14|24825.14|24745.14|24817.15|24737.15|10
1736238050000|2025-01-07 08:20:50|24825.12|24745.12|24827.72|24747.72|24827.82|24747.82|24825.12|24745.12|10
1736238060000|2025-01-07 08:21:00|24827.76|24747.76|24828.36|24748.36|24828.36|24748.36|24827.76|24747.76|7
1736238070000|2025-01-07 08:21:10|24828.85|24748.85|24828.43|24748.43|24829.84|24749.84|24828.43|24748.43|10
1736238080000|2025-01-07 08:21:20|24828.97|24748.97|24829.01|24749.01|24829.25|24749.25|24828.69|24748.69|9
1736238090000|2025-01-07 08:21:30|24829.51|24749.51|24828.03|24748.03|24829.51|24749.51|24827.71|24747.71|10
1736238100000|2025-01-07 08:21:40|24828.4|24748.4|24829|24749|24829.74|24749.74|24828.32|24748.32|8
1736238110000|2025-01-07 08:21:50|24829.21|24749.21|24828.13|24748.13|24829.26|24749.26|24827.97|24747.97|10
1736238120000|2025-01-07 08:22:00|24828.45|24748.45|24830.4|24750.4|24830.4|24750.4|24828.42|24748.42|10
1736238130000|2025-01-07 08:22:10|24830.31|24750.31|24830.24|24750.24|24830.6|24750.6|24829.92|24749.92|10
1736238140000|2025-01-07 08:22:20|24830.93|24750.93|24830.8|24750.8|24830.93|24750.93|24830.09|24750.09|9
1736238150000|2025-01-07 08:22:30|24830.6|24750.6|24827.97|24747.97|24830.6|24750.6|24827.87|24747.87|10
1736238160000|2025-01-07 08:22:40|24828.19|24748.19|24829.07|24749.07|24829.07|24749.07|24827.7|24747.7|10
1736238170000|2025-01-07 08:22:50|24829.02|24749.02|24826.05|24746.05|24829.38|24749.38|24826.05|24746.05|10
1736238180000|2025-01-07 08:23:00|24825.78|24745.78|24825.01|24745.01|24825.78|24745.78|24824.93|24744.93|10
1736238190000|2025-01-07 08:23:10|24824.9|24744.9|24826.54|24746.54|24826.54|24746.54|24824.85|24744.85|10
1736238200000|2025-01-07 08:23:20|24826.62|24746.62|24826.5|24746.5|24826.62|24746.62|24826.01|24746.01|10
1736238210000|2025-01-07 08:23:30|24826.54|24746.54|24827.12|24747.12|24827.12|24747.12|24826.54|24746.54|9
1736238220000|2025-01-07 08:23:40|24827.17|24747.17|24828.82|24748.82|24828.82|24748.82|24827.17|24747.17|10
1736238230000|2025-01-07 08:23:50|24833.56|24753.56|24834.04|24754.04|24834.05|24754.05|24833.48|24753.48|10
1736238240000|2025-01-07 08:24:00|24833.87|24753.87|24833.65|24753.65|24833.87|24753.87|24833.2|24753.2|9
1736238250000|2025-01-07 08:24:10|24834.21|24754.21|24834.77|24754.77|24835.41|24755.41|24834.21|24754.21|10
1736238260000|2025-01-07 08:24:20|24834.75|24754.75|24834.48|24754.48|24834.77|24754.77|24834.48|24754.48|8
1736238270000|2025-01-07 08:24:30|24834.51|24754.51|24833.31|24753.31|24834.82|24754.82|24832.5|24752.5|10
1736238280000|2025-01-07 08:24:40|24833.45|24753.45|24833.01|24753.01|24833.68|24753.68|24832.77|24752.77|7
1736238290000|2025-01-07 08:24:50|24832.97|24752.97|24833.77|24753.77|24833.77|24753.77|24832.71|24752.71|9
1736238300000|2025-01-07 08:25:00|24833.18|24753.18|24833.1|24753.1|24833.69|24753.69|24832.97|24752.97|10
1736238310000|2025-01-07 08:25:10|24832.74|24752.74|24833.07|24753.07|24833.1|24753.1|24832.58|24752.58|9
1736238320000|2025-01-07 08:25:20|24833.27|24753.27|24833.81|24753.81|24833.84|24753.84|24833.27|24753.27|9
1736238330000|2025-01-07 08:25:30|24833.78|24753.78|24834.98|24754.98|24834.98|24754.98|24833.54|24753.54|7
1736238340000|2025-01-07 08:25:40|24835.32|24755.32|24837.94|24757.94|24837.94|24757.94|24835.18|24755.18|9
1736238350000|2025-01-07 08:25:50|24837.83|24757.83|24840.16|24760.16|24840.23|24760.23|24837.83|24757.83|10
1736238360000|2025-01-07 08:26:00|24840.13|24760.13|24840.34|24760.34|24840.83|24760.83|24840.13|24760.13|9
1736238370000|2025-01-07 08:26:10|24840.19|24760.19|24839.68|24759.68|24840.2|24760.2|24839.64|24759.64|10
1736238380000|2025-01-07 08:26:20|24839.22|24759.22|24838.44|24758.44|24839.22|24759.22|24838.44|24758.44|9
1736238390000|2025-01-07 08:26:30|24838.48|24758.48|24837.75|24757.75|24838.5|24758.5|24836.92|24756.92|10
1736238400000|2025-01-07 08:26:40|24838.03|24758.03|24837.98|24757.98|24838.4|24758.4|24837.98|24757.98|10
1736238410000|2025-01-07 08:26:50|24837.93|24757.93|24838.91|24758.91|24839.01|24759.01|24837.91|24757.91|9
1736238420000|2025-01-07 08:27:00|24838.82|24758.82|24839.33|24759.33|24839.33|24759.33|24838.82|24758.82|9
1736238430000|2025-01-07 08:27:10|24839.53|24759.53|24840.16|24760.16|24840.16|24760.16|24839.51|24759.51|8
1736238440000|2025-01-07 08:27:20|24840.74|24760.74|24841.15|24761.15|24841.15|24761.15|24840.74|24760.74|7
1736238450000|2025-01-07 08:27:30|24841.28|24761.28|24839.99|24759.99|24841.28|24761.28|24839.99|24759.99|9
1736238460000|2025-01-07 08:27:40|24839.8|24759.8|24839.1|24759.1|24839.8|24759.8|24837.67|24757.67|10
1736238470000|2025-01-07 08:27:50|24838.84|24758.84|24839.39|24759.39|24839.39|24759.39|24838.44|24758.44|10
1736238480000|2025-01-07 08:28:00|24839.86|24759.86|24840.28|24760.28|24841.37|24761.37|24839.86|24759.86|10
1736238490000|2025-01-07 08:28:10|24840.69|24760.69|24840.31|24760.31|24841.22|24761.22|24840.31|24760.31|8
1736238500000|2025-01-07 08:28:20|24842.29|24762.29|24842.03|24762.03|24844.91|24764.91|24841.98|24761.98|9
1736238510000|2025-01-07 08:28:30|24842.08|24762.08|24841.37|24761.37|24842.08|24762.08|24840.22|24760.22|10
1736238520000|2025-01-07 08:28:40|24841.94|24761.94|24843.61|24763.61|24843.61|24763.61|24841.45|24761.45|9
1736238530000|2025-01-07 08:28:50|24843.79|24763.79|24844.82|24764.82|24844.82|24764.82|24843.79|24763.79|9
1736238540000|2025-01-07 08:29:00|24845.4|24765.4|24845.18|24765.18|24845.72|24765.72|24845.17|24765.17|9
1736238550000|2025-01-07 08:29:10|24845.2|24765.2|24849.94|24769.94|24850.07|24770.07|24845.18|24765.18|7
1736238560000|2025-01-07 08:29:20|24850.03|24770.03|24852.45|24772.45|24852.45|24772.45|24850.03|24770.03|10
1736238570000|2025-01-07 08:29:30|24854.78|24774.78|24859.23|24779.23|24859.88|24779.88|24854.78|24774.78|10
1736238580000|2025-01-07 08:29:40|24859.13|24779.13|24860.58|24780.58|24862.87|24782.87|24859.13|24779.13|9
1736238590000|2025-01-07 08:29:50|24860.07|24780.07|24854.52|24774.52|24860.07|24780.07|24854.52|24774.52|10
1736238600000|2025-01-07 08:30:00|24856.94|24776.94|24856.47|24776.47|24856.94|24776.94|24856.18|24776.18|10
1736238610000|2025-01-07 08:30:10|24856.97|24776.97|24861.14|24781.14|24861.42|24781.42|24856.97|24776.97|10
1736238620000|2025-01-07 08:30:20|24862.24|24782.24|24869.9|24789.9|24869.9|24789.9|24862.24|24782.24|10
1736238630000|2025-01-07 08:30:30|24871.67|24791.67|24872.85|24792.85|24873.7|24793.7|24871.53|24791.53|10
1736238640000|2025-01-07 08:30:40|24873.38|24793.38|24873.34|24793.34|24873.52|24793.52|24872.28|24792.28|10
1736238650000|2025-01-07 08:30:50|24873.89|24793.89|24873.56|24793.56|24874.06|24794.06|24873.46|24793.46|10
1736238660000|2025-01-07 08:31:00|24872.89|24792.89|24873.04|24793.04|24873.31|24793.31|24872.66|24792.66|9
1736238670000|2025-01-07 08:31:10|24874.28|24794.28|24875.35|24795.35|24875.35|24795.35|24873.91|24793.91|10
1736238680000|2025-01-07 08:31:20|24876.46|24796.46|24878.06|24798.06|24878.06|24798.06|24876.08|24796.08|10
1736238690000|2025-01-07 08:31:30|24877.5|24797.5|24878.9|24798.9|24878.9|24798.9|24877.5|24797.5|10
1736238700000|2025-01-07 08:31:40|24880.29|24800.29|24879.92|24799.92|24880.42|24800.42|24879.92|24799.92|9
1736238710000|2025-01-07 08:31:50|24879.94|24799.94|24880.83|24800.83|24880.83|24800.83|24879.59|24799.59|10
1736238720000|2025-01-07 08:32:00|24880.7|24800.7|24875.9|24795.9|24880.76|24800.76|24875.9|24795.9|10
1736238730000|2025-01-07 08:32:10|24875.88|24795.88|24875.57|24795.57|24875.88|24795.88|24875.14|24795.14|10
1736238740000|2025-01-07 08:32:20|24875.81|24795.81|24880.44|24800.44|24880.44|24800.44|24875.81|24795.81|9
1736238750000|2025-01-07 08:32:30|24881.06|24801.06|24883.97|24803.97|24884.04|24804.04|24881.06|24801.06|10
1736238760000|2025-01-07 08:32:40|24883.78|24803.78|24881.1|24801.1|24883.78|24803.78|24880.94|24800.94|10
1736238770000|2025-01-07 08:32:50|24881.49|24801.49|24884.08|24804.08|24884.08|24804.08|24881.49|24801.49|10
1736238780000|2025-01-07 08:33:00|24884.41|24804.41|24890.39|24810.39|24890.39|24810.39|24884.41|24804.41|10
1736238790000|2025-01-07 08:33:10|24889.77|24809.77|24887.18|24807.18|24890.26|24810.26|24887.18|24807.18|7
1736238800000|2025-01-07 08:33:20|24888.8|24808.8|24887.32|24807.32|24889.04|24809.04|24887.32|24807.32|8
1736238810000|2025-01-07 08:33:30|24887.29|24807.29|24886.7|24806.7|24887.29|24807.29|24886.38|24806.38|10
1736238820000|2025-01-07 08:33:40|24886.84|24806.84|24885.08|24805.08|24886.96|24806.96|24883.88|24803.88|10
1736238830000|2025-01-07 08:33:50|24885.05|24805.05|24887.3|24807.3|24887.3|24807.3|24884.67|24804.67|10
1736238840000|2025-01-07 08:34:00|24887.14|24807.14|24883.65|24803.65|24887.14|24807.14|24883.65|24803.65|10
1736238850000|2025-01-07 08:34:10|24883.34|24803.34|24882.39|24802.39|24883.34|24803.34|24882.39|24802.39|10
1736238860000|2025-01-07 08:34:20|24883.05|24803.05|24882.1|24802.1|24883.05|24803.05|24881.41|24801.41|10
1736238870000|2025-01-07 08:34:30|24881.99|24801.99|24881.5|24801.5|24882.02|24802.02|24881.26|24801.26|8
1736238880000|2025-01-07 08:34:40|24881.38|24801.38|24879.82|24799.82|24881.45|24801.45|24879.81|24799.81|10
1736238890000|2025-01-07 08:34:50|24879.74|24799.74|24883.78|24803.78|24883.78|24803.78|24879.53|24799.53|10
1736238900000|2025-01-07 08:35:00|24884.66|24804.66|24886.45|24806.45|24886.96|24806.96|24884.66|24804.66|10
1736238910000|2025-01-07 08:35:10|24886.74|24806.74|24889.62|24809.62|24889.62|24809.62|24886.74|24806.74|8
1736238920000|2025-01-07 08:35:20|24892.88|24812.88|24892.57|24812.57|24892.9|24812.9|24892.03|24812.03|10
1736238930000|2025-01-07 08:35:30|24892.85|24812.85|24898.03|24818.03|24898.03|24818.03|24892.85|24812.85|9
1736238940000|2025-01-07 08:35:40|24898.18|24818.18|24894.19|24814.19|24898.18|24818.18|24894.19|24814.19|10
1736238950000|2025-01-07 08:35:50|24894.38|24814.38|24883.2|24803.2|24894.73|24814.73|24882.49|24802.49|10
1736238960000|2025-01-07 08:36:00|24882.69|24802.69|24884.29|24804.29|24884.29|24804.29|24882.69|24802.69|10
1736238970000|2025-01-07 08:36:10|24885.18|24805.18|24885.61|24805.61|24885.69|24805.69|24885.18|24805.18|10
1736238980000|2025-01-07 08:36:20|24885.42|24805.42|24885.55|24805.55|24886.8|24806.8|24885.42|24805.42|10
1736238990000|2025-01-07 08:36:30|24885.4|24805.4|24883.12|24803.12|24885.4|24805.4|24882.94|24802.94|9
1736239000000|2025-01-07 08:36:40|24882.02|24802.02|24881.4|24801.4|24882.02|24802.02|24881.37|24801.37|9
1736239010000|2025-01-07 08:36:50|24881.81|24801.81|24881.89|24801.89|24881.89|24801.89|24880.79|24800.79|10
1736239020000|2025-01-07 08:37:00|24881.97|24801.97|24877.32|24797.32|24881.97|24801.97|24877.32|24797.32|10
1736239030000|2025-01-07 08:37:10|24876.68|24796.68|24875.62|24795.62|24876.68|24796.68|24875.38|24795.38|8
1736239040000|2025-01-07 08:37:20|24876.19|24796.19|24877.73|24797.73|24877.73|24797.73|24876.19|24796.19|10
1736239050000|2025-01-07 08:37:30|24877.77|24797.77|24881.82|24801.82|24881.82|24801.82|24877.77|24797.77|10
1736239060000|2025-01-07 08:37:40|24881.85|24801.85|24881.82|24801.82|24881.9|24801.9|24881.82|24801.82|5
1736239070000|2025-01-07 08:37:50|24888.12|24808.12|24887.98|24807.98|24888.56|24808.56|24887.85|24807.85|10
1736239080000|2025-01-07 08:38:00|24888.15|24808.15|24887.87|24807.87|24888.15|24808.15|24887.65|24807.65|9
1736239090000|2025-01-07 08:38:10|24887.96|24807.96|24882.76|24802.76|24888.08|24808.08|24882.76|24802.76|9
1736239100000|2025-01-07 08:38:20|24881.97|24801.97|24880.61|24800.61|24882.37|24802.37|24880.61|24800.61|10
1736239110000|2025-01-07 08:38:30|24880.45|24800.45|24881.73|24801.73|24881.73|24801.73|24880.45|24800.45|10
1736239120000|2025-01-07 08:38:40|24882.3|24802.3|24883.37|24803.37|24883.46|24803.46|24882.3|24802.3|10
1736239130000|2025-01-07 08:38:50|24883.43|24803.43|24885.59|24805.59|24885.59|24805.59|24883.43|24803.43|10
1736239140000|2025-01-07 08:39:00|24885.8|24805.8|24886.45|24806.45|24886.86|24806.86|24885.78|24805.78|9
1736239150000|2025-01-07 08:39:10|24886.29|24806.29|24887.6|24807.6|24888.33|24808.33|24886.14|24806.14|10
1736239160000|2025-01-07 08:39:20|24887.62|24807.62|24885.77|24805.77|24887.62|24807.62|24885.77|24805.77|10
1736239170000|2025-01-07 08:39:30|24885.26|24805.26|24883.38|24803.38|24885.26|24805.26|24883.34|24803.34|10
1736239180000|2025-01-07 08:39:40|24883.47|24803.47|24883.56|24803.56|24883.56|24803.56|24883.13|24803.13|10
1736239190000|2025-01-07 08:39:50|24884.3|24804.3|24886.28|24806.28|24886.28|24806.28|24884.3|24804.3|10
1736239200000|2025-01-07 08:40:00|24886.65|24806.65|24886.06|24806.06|24886.82|24806.82|24886.06|24806.06|10
1736239210000|2025-01-07 08:40:10|24886.85|24806.85|24885.39|24805.39|24887.89|24807.89|24885.39|24805.39|10
1736239220000|2025-01-07 08:40:20|24885.83|24805.83|24885.46|24805.46|24885.83|24805.83|24885.35|24805.35|10
1736239230000|2025-01-07 08:40:30|24885.47|24805.47|24885.19|24805.19|24887.41|24807.41|24885.08|24805.08|10
1736239240000|2025-01-07 08:40:40|24885|24805|24888.29|24808.29|24888.29|24808.29|24885|24805|10
1736239250000|2025-01-07 08:40:50|24888.38|24808.38|24887.89|24807.89|24888.62|24808.62|24887.35|24807.35|10
1736239260000|2025-01-07 08:41:00|24887.97|24807.97|24888.24|24808.24|24888.24|24808.24|24887.69|24807.69|10
1736239270000|2025-01-07 08:41:10|24888.4|24808.4|24889.79|24809.79|24889.79|24809.79|24888.31|24808.31|9
1736239280000|2025-01-07 08:41:20|24889.96|24809.96|24888.94|24808.94|24890.01|24810.01|24888.52|24808.52|10
1736239290000|2025-01-07 08:41:30|24889.01|24809.01|24888.94|24808.94|24889.61|24809.61|24888.6|24808.6|10
1736239300000|2025-01-07 08:41:40|24889.15|24809.15|24889.81|24809.81|24889.81|24809.81|24889.08|24809.08|10
1736239310000|2025-01-07 08:41:50|24889.83|24809.83|24890.28|24810.28|24890.28|24810.28|24889.36|24809.36|9
1736239320000|2025-01-07 08:42:00|24890.59|24810.59|24889.39|24809.39|24890.71|24810.71|24889.22|24809.22|9
1736239330000|2025-01-07 08:42:10|24889.77|24809.77|24890.3|24810.3|24890.94|24810.94|24889.68|24809.68|10
1736239340000|2025-01-07 08:42:20|24891.19|24811.19|24889.84|24809.84|24891.19|24811.19|24889.84|24809.84|9
1736239350000|2025-01-07 08:42:30|24889.48|24809.48|24889.71|24809.71|24890.16|24810.16|24889.48|24809.48|10
1736239360000|2025-01-07 08:42:40|24889.7|24809.7|24889.87|24809.87|24890.43|24810.43|24889.7|24809.7|9
1736239370000|2025-01-07 08:42:50|24889.8|24809.8|24889.3|24809.3|24889.8|24809.8|24888.78|24808.78|9
1736239380000|2025-01-07 08:43:00|24889.26|24809.26|24885.99|24805.99|24889.26|24809.26|24885.99|24805.99|8
1736239390000|2025-01-07 08:43:10|24885.66|24805.66|24889.1|24809.1|24889.1|24809.1|24885.54|24805.54|10
1736239400000|2025-01-07 08:43:20|24889.11|24809.11|24889.76|24809.76|24889.76|24809.76|24888.92|24808.92|9
1736239410000|2025-01-07 08:43:30|24889.83|24809.83|24890.58|24810.58|24890.79|24810.79|24889.72|24809.72|10
1736239420000|2025-01-07 08:43:40|24890.56|24810.56|24889.56|24809.56|24890.56|24810.56|24887.77|24807.77|9
1736239430000|2025-01-07 08:43:50|24889.46|24809.46|24891.92|24811.92|24891.92|24811.92|24889.46|24809.46|10
1736239440000|2025-01-07 08:44:00|24891.95|24811.95|24895.41|24815.41|24895.51|24815.51|24891.95|24811.95|10
1736239450000|2025-01-07 08:44:10|24895.39|24815.39|24897.04|24817.04|24897.04|24817.04|24895.24|24815.24|9
1736239460000|2025-01-07 08:44:20|24897.16|24817.16|24899.09|24819.09|24899.09|24819.09|24896.45|24816.45|10
1736239470000|2025-01-07 08:44:30|24899.07|24819.07|24898.75|24818.75|24899.84|24819.84|24898.75|24818.75|10
1736239480000|2025-01-07 08:44:40|24898.73|24818.73|24898.3|24818.3|24898.73|24818.73|24897.95|24817.95|9
1736239490000|2025-01-07 08:44:50|24898.32|24818.32|24899.77|24819.77|24899.77|24819.77|24898.32|24818.32|10
1736239500000|2025-01-07 08:45:00|24900.36|24820.36|24901.85|24821.85|24901.86|24821.86|24900.11|24820.11|10
1736239510000|2025-01-07 08:45:10|24902.49|24822.49|24904.47|24824.47|24904.54|24824.54|24901.89|24821.89|10
1736239520000|2025-01-07 08:45:20|24904.1|24824.1|24900.64|24820.64|24904.1|24824.1|24900.64|24820.64|10
1736239530000|2025-01-07 08:45:30|24900.52|24820.52|24899.38|24819.38|24900.52|24820.52|24898.37|24818.37|10
1736239540000|2025-01-07 08:45:40|24899.03|24819.03|24897.72|24817.72|24899.03|24819.03|24897.72|24817.72|10
1736239550000|2025-01-07 08:45:50|24897.71|24817.71|24898.2|24818.2|24898.2|24818.2|24897.71|24817.71|9
1736239560000|2025-01-07 08:46:00|24898.29|24818.29|24897.93|24817.93|24898.97|24818.97|24897.84|24817.84|10
1736239570000|2025-01-07 08:46:10|24897.96|24817.96|24899.56|24819.56|24900.12|24820.12|24897.88|24817.88|10
1736239580000|2025-01-07 08:46:20|24900.52|24820.52|24903.17|24823.17|24903.17|24823.17|24900.52|24820.52|10
1736239590000|2025-01-07 08:46:30|24903.25|24823.25|24904.41|24824.41|24905.24|24825.24|24903.25|24823.25|10
1736239600000|2025-01-07 08:46:40|24904.56|24824.56|24904.75|24824.75|24905.36|24825.36|24904.35|24824.35|10
1736239610000|2025-01-07 08:46:50|24904.97|24824.97|24904.83|24824.83|24905.48|24825.48|24904.26|24824.26|9
1736239620000|2025-01-07 08:47:00|24904.88|24824.88|24905.77|24825.77|24905.77|24825.77|24904.88|24824.88|9
1736239630000|2025-01-07 08:47:10|24906.1|24826.1|24909.1|24829.1|24909.1|24829.1|24906.1|24826.1|10
1736239640000|2025-01-07 08:47:20|24910.11|24830.11|24911.25|24831.25|24911.25|24831.25|24910.11|24830.11|10
1736239650000|2025-01-07 08:47:30|24911.35|24831.35|24912.37|24832.37|24912.78|24832.78|24911.35|24831.35|9
1736239660000|2025-01-07 08:47:40|24913.58|24833.58|24915.61|24835.61|24915.61|24835.61|24913.58|24833.58|10
1736239670000|2025-01-07 08:47:50|24915.72|24835.72|24917.06|24837.06|24917.06|24837.06|24915.72|24835.72|10
1736239680000|2025-01-07 08:48:00|24917.02|24837.02|24917.58|24837.58|24917.58|24837.58|24916.77|24836.77|10
1736239690000|2025-01-07 08:48:10|24917.68|24837.68|24918.29|24838.29|24918.29|24838.29|24917.43|24837.43|9
1736239700000|2025-01-07 08:48:20|24919.06|24839.06|24921.49|24841.49|24921.74|24841.74|24918.73|24838.73|10
1736239710000|2025-01-07 08:48:30|24921.59|24841.59|24922.01|24842.01|24922.02|24842.02|24921.56|24841.56|10
1736239720000|2025-01-07 08:48:40|24922.21|24842.21|24923.4|24843.4|24923.6|24843.6|24922.21|24842.21|10
1736239730000|2025-01-07 08:48:50|24923.69|24843.69|24923.04|24843.04|24924.47|24844.47|24923.04|24843.04|10
1736239740000|2025-01-07 08:49:00|24922.83|24842.83|24922.21|24842.21|24922.83|24842.83|24921.5|24841.5|9
1736239750000|2025-01-07 08:49:10|24922.26|24842.26|24922.12|24842.12|24922.53|24842.53|24921.8|24841.8|9
1736239760000|2025-01-07 08:49:20|24922.05|24842.05|24924.22|24844.22|24924.8|24844.8|24922.05|24842.05|9
1736239770000|2025-01-07 08:49:30|24924.2|24844.2|24925.6|24845.6|24925.6|24845.6|24923.9|24843.9|10
1736239780000|2025-01-07 08:49:40|24925.61|24845.61|24925.9|24845.9|24926.98|24846.98|24925.61|24845.61|10
1736239790000|2025-01-07 08:49:50|24927.89|24847.89|24927.21|24847.21|24927.89|24847.89|24927.2|24847.2|9
1736239800000|2025-01-07 08:50:00|24927.1|24847.1|24925.73|24845.73|24927.1|24847.1|24925.21|24845.21|10
1736239810000|2025-01-07 08:50:10|24925.16|24845.16|24922.7|24842.7|24925.16|24845.16|24922.7|24842.7|10
1736239820000|2025-01-07 08:50:20|24922.62|24842.62|24924.2|24844.2|24924.29|24844.29|24922.48|24842.48|10
1736239830000|2025-01-07 08:50:30|24924.21|24844.21|24920.92|24840.92|24924.29|24844.29|24920.92|24840.92|10
1736239840000|2025-01-07 08:50:40|24920.74|24840.74|24918.58|24838.58|24920.81|24840.81|24918.37|24838.37|10
1736239850000|2025-01-07 08:50:50|24918.38|24838.38|24915.49|24835.49|24918.38|24838.38|24914.43|24834.43|8
1736239860000|2025-01-07 08:51:00|24915.43|24835.43|24913.27|24833.27|24915.87|24835.87|24913.27|24833.27|10
1736239870000|2025-01-07 08:51:10|24914.26|24834.26|24918.54|24838.54|24918.54|24838.54|24914.26|24834.26|10
1736239880000|2025-01-07 08:51:20|24918.81|24838.81|24917.29|24837.29|24918.81|24838.81|24917.29|24837.29|10
1736239890000|2025-01-07 08:51:30|24917.23|24837.23|24917.88|24837.88|24918.07|24838.07|24916.97|24836.97|7
1736239900000|2025-01-07 08:51:40|24917.72|24837.72|24919.25|24839.25|24919.25|24839.25|24917.53|24837.53|9
1736239910000|2025-01-07 08:51:50|24919.28|24839.28|24920.39|24840.39|24920.4|24840.4|24919.28|24839.28|10
1736239920000|2025-01-07 08:52:00|24921.36|24841.36|24920.4|24840.4|24921.37|24841.37|24919.26|24839.26|10
1736239930000|2025-01-07 08:52:10|24920.12|24840.12|24919.79|24839.79|24920.12|24840.12|24919.69|24839.69|10
1736239940000|2025-01-07 08:52:20|24919.78|24839.78|24917.97|24837.97|24919.78|24839.78|24917.97|24837.97|10
1736239950000|2025-01-07 08:52:30|24917.92|24837.92|24916.62|24836.62|24917.92|24837.92|24916.43|24836.43|10
1736239960000|2025-01-07 08:52:40|24916.66|24836.66|24918.61|24838.61|24918.61|24838.61|24916.44|24836.44|10
1736239970000|2025-01-07 08:52:50|24919.26|24839.26|24925.77|24845.77|24925.79|24845.79|24917.62|24837.62|10
1736239980000|2025-01-07 08:53:00|24926.09|24846.09|24930.33|24850.33|24930.33|24850.33|24925.87|24845.87|10
1736239990000|2025-01-07 08:53:10|24930.38|24850.38|24928.27|24848.27|24930.51|24850.51|24928.11|24848.11|9
1736240000000|2025-01-07 08:53:20|24928.18|24848.18|24927.49|24847.49|24928.18|24848.18|24927.06|24847.06|10
1736240010000|2025-01-07 08:53:30|24927.78|24847.78|24928.51|24848.51|24928.51|24848.51|24927.16|24847.16|10
1736240020000|2025-01-07 08:53:40|24928.6|24848.6|24930.77|24850.77|24930.77|24850.77|24928.6|24848.6|10
1736240030000|2025-01-07 08:53:50|24930.86|24850.86|24932.87|24852.87|24932.87|24852.87|24930.86|24850.86|9
1736240040000|2025-01-07 08:54:00|24932.62|24852.62|24930.83|24850.83|24932.94|24852.94|24930.83|24850.83|10
1736240050000|2025-01-07 08:54:10|24930.29|24850.29|24929.24|24849.24|24930.29|24850.29|24929.07|24849.07|9
1736240060000|2025-01-07 08:54:20|24929.05|24849.05|24929.8|24849.8|24929.86|24849.86|24928.34|24848.34|10
1736240070000|2025-01-07 08:54:30|24929.65|24849.65|24928.13|24848.13|24930.33|24850.33|24928.13|24848.13|10
1736240080000|2025-01-07 08:54:40|24928.11|24848.11|24927.68|24847.68|24928.53|24848.53|24927.68|24847.68|9
1736240090000|2025-01-07 08:54:50|24927.57|24847.57|24925.74|24845.74|24927.57|24847.57|24925.31|24845.31|10
1736240100000|2025-01-07 08:55:00|24925.64|24845.64|24925|24845|24926.18|24846.18|24925|24845|10
1736240110000|2025-01-07 08:55:10|24924.28|24844.28|24923.31|24843.31|24924.28|24844.28|24922.95|24842.95|10
1736240120000|2025-01-07 08:55:20|24923.68|24843.68|24923.66|24843.66|24924.51|24844.51|24923.66|24843.66|9
1736240130000|2025-01-07 08:55:30|24923.57|24843.57|24923.82|24843.82|24923.92|24843.92|24922.97|24842.97|9
1736240140000|2025-01-07 08:55:40|24923.85|24843.85|24924.07|24844.07|24924.4|24844.4|24922.99|24842.99|10
1736240150000|2025-01-07 08:55:50|24924.09|24844.09|24925.35|24845.35|24925.35|24845.35|24924.05|24844.05|10
1736240160000|2025-01-07 08:56:00|24925.41|24845.41|24923.69|24843.69|24926.09|24846.09|24923.69|24843.69|9
1736240170000|2025-01-07 08:56:10|24923.12|24843.12|24922.39|24842.39|24923.57|24843.57|24922.39|24842.39|9
1736240180000|2025-01-07 08:56:20|24922.43|24842.43|24921.64|24841.64|24923.03|24843.03|24921.64|24841.64|10
1736240190000|2025-01-07 08:56:30|24922.22|24842.22|24919.84|24839.84|24922.22|24842.22|24919.84|24839.84|9
1736240200000|2025-01-07 08:56:40|24919.65|24839.65|24918.39|24838.39|24919.65|24839.65|24918.05|24838.05|10
1736240210000|2025-01-07 08:56:50|24918.31|24838.31|24915.48|24835.48|24918.31|24838.31|24915.48|24835.48|10
1736240220000|2025-01-07 08:57:00|24915.42|24835.42|24915.8|24835.8|24915.88|24835.88|24915.36|24835.36|8
1736240230000|2025-01-07 08:57:10|24916.13|24836.13|24915.39|24835.39|24916.43|24836.43|24915.3|24835.3|10
1736240240000|2025-01-07 08:57:20|24915.49|24835.49|24916.94|24836.94|24916.94|24836.94|24915.49|24835.49|10
1736240250000|2025-01-07 08:57:30|24916.95|24836.95|24917.35|24837.35|24918.83|24838.83|24916.82|24836.82|10
1736240260000|2025-01-07 08:57:40|24917.29|24837.29|24917.3|24837.3|24917.3|24837.3|24916.85|24836.85|10
1736240270000|2025-01-07 08:57:50|24917.22|24837.22|24916.86|24836.86|24917.76|24837.76|24916.86|24836.86|10
1736240280000|2025-01-07 08:58:00|24916.82|24836.82|24917.4|24837.4|24917.63|24837.63|24916.16|24836.16|10
1736240290000|2025-01-07 08:58:10|24917.37|24837.37|24917.35|24837.35|24917.55|24837.55|24917.35|24837.35|10
1736240300000|2025-01-07 08:58:20|24917.55|24837.55|24918.87|24838.87|24918.87|24838.87|24917.55|24837.55|10
1736240310000|2025-01-07 08:58:30|24918.85|24838.85|24919.43|24839.43|24919.43|24839.43|24918.64|24838.64|8
1736240320000|2025-01-07 08:58:40|24919.51|24839.51|24918.47|24838.47|24919.51|24839.51|24918.47|24838.47|10
1736240330000|2025-01-07 08:58:50|24918.57|24838.57|24915.47|24835.47|24918.57|24838.57|24915.47|24835.47|10
1736240340000|2025-01-07 08:59:00|24915.46|24835.46|24917.73|24837.73|24917.73|24837.73|24914.97|24834.97|10
1736240350000|2025-01-07 08:59:10|24917.87|24837.87|24918.61|24838.61|24918.69|24838.69|24917.87|24837.87|10
1736240360000|2025-01-07 08:59:20|24918.66|24838.66|24919.37|24839.37|24919.51|24839.51|24918.66|24838.66|9
1736240370000|2025-01-07 08:59:30|24919.4|24839.4|24920.93|24840.93|24921.23|24841.23|24919.4|24839.4|10
1736240380000|2025-01-07 08:59:40|24920.83|24840.83|24917.87|24837.87|24921.38|24841.38|24917.87|24837.87|10
1736240390000|2025-01-07 08:59:50|24917.84|24837.84|24919.04|24839.04|24919.9|24839.9|24917.37|24837.37|10
1736240400000|2025-01-07 09:00:00|24919.06|24839.06|24921.61|24841.61|24921.61|24841.61|24918.76|24838.76|10
1736240410000|2025-01-07 09:00:10|24921.25|24841.25|24924.94|24844.94|24925.42|24845.42|24921.25|24841.25|10
1736240420000|2025-01-07 09:00:20|24925.02|24845.02|24923.99|24843.99|24925.47|24845.47|24923.31|24843.31|10
1736240430000|2025-01-07 09:00:30|24924.2|24844.2|24924.42|24844.42|24924.88|24844.88|24924.15|24844.15|10
1736240440000|2025-01-07 09:00:40|24926.13|24846.13|24925.18|24845.18|24926.33|24846.33|24925.18|24845.18|10
1736240450000|2025-01-07 09:00:50|24925.14|24845.14|24929.92|24849.92|24929.92|24849.92|24925.14|24845.14|10
1736240460000|2025-01-07 09:01:00|24930.66|24850.66|24929.88|24849.88|24930.83|24850.83|24929.64|24849.64|9
1736240470000|2025-01-07 09:01:10|24928.43|24848.43|24928.48|24848.48|24929.62|24849.62|24928.24|24848.24|9
1736240480000|2025-01-07 09:01:20|24929.13|24849.13|24927.46|24847.46|24929.13|24849.13|24927.46|24847.46|10
1736240490000|2025-01-07 09:01:30|24927.35|24847.35|24930.2|24850.2|24930.2|24850.2|24927.35|24847.35|9
1736240500000|2025-01-07 09:01:40|24931.61|24851.61|24930.79|24850.79|24931.78|24851.78|24930.79|24850.79|10
1736240510000|2025-01-07 09:01:50|24931.88|24851.88|24931.72|24851.72|24931.91|24851.91|24929.96|24849.96|10
1736240520000|2025-01-07 09:02:00|24931.47|24851.47|24926.68|24846.68|24931.47|24851.47|24925.36|24845.36|10
1736240530000|2025-01-07 09:02:10|24925.01|24845.01|24923.02|24843.02|24925.01|24845.01|24923.02|24843.02|10
1736240540000|2025-01-07 09:02:20|24922.77|24842.77|24922.68|24842.68|24923.12|24843.12|24922.68|24842.68|10
1736240550000|2025-01-07 09:02:30|24922.62|24842.62|24920.56|24840.56|24923.72|24843.72|24920.56|24840.56|10
1736240560000|2025-01-07 09:02:40|24920.88|24840.88|24920.5|24840.5|24921.43|24841.43|24920.23|24840.23|10
1736240570000|2025-01-07 09:02:50|24920.41|24840.41|24921.36|24841.36|24921.36|24841.36|24919.86|24839.86|10
1736240580000|2025-01-07 09:03:00|24921.2|24841.2|24920.13|24840.13|24921.24|24841.24|24920.13|24840.13|9
1736240590000|2025-01-07 09:03:10|24920.11|24840.11|24920.53|24840.53|24922.54|24842.54|24920.11|24840.11|10
1736240600000|2025-01-07 09:03:20|24920.49|24840.49|24920.18|24840.18|24920.49|24840.49|24920.05|24840.05|9
1736240610000|2025-01-07 09:03:30|24920.1|24840.1|24917.94|24837.94|24920.1|24840.1|24917.94|24837.94|9
1736240620000|2025-01-07 09:03:40|24917.93|24837.93|24917.48|24837.48|24918.22|24838.22|24917.48|24837.48|10
1736240630000|2025-01-07 09:03:50|24917.21|24837.21|24917.28|24837.28|24917.81|24837.81|24917.21|24837.21|10
1736240640000|2025-01-07 09:04:00|24917.02|24837.02|24916.79|24836.79|24917.02|24837.02|24916.25|24836.25|10
1736240650000|2025-01-07 09:04:10|24916.94|24836.94|24917.82|24837.82|24918.16|24838.16|24915.69|24835.69|9
1736240660000|2025-01-07 09:04:20|24917.75|24837.75|24918.09|24838.09|24918.79|24838.79|24917.75|24837.75|8
1736240670000|2025-01-07 09:04:30|24917.76|24837.76|24916.4|24836.4|24917.76|24837.76|24916.4|24836.4|8
1736240680000|2025-01-07 09:04:40|24916.22|24836.22|24914.91|24834.91|24916.22|24836.22|24914.84|24834.84|9
1736240690000|2025-01-07 09:04:50|24914.27|24834.27|24915.97|24835.97|24915.97|24835.97|24913.7|24833.7|10
1736240700000|2025-01-07 09:05:00|24915.82|24835.82|24907.05|24827.05|24915.82|24835.82|24906.83|24826.83|9
1736240710000|2025-01-07 09:05:10|24904.62|24824.62|24904.62|24824.62|24905|24825|24904.62|24824.62|10
1736240720000|2025-01-07 09:05:20|24904.51|24824.51|24905.4|24825.4|24905.4|24825.4|24904.28|24824.28|10
1736240730000|2025-01-07 09:05:30|24905.42|24825.42|24904.08|24824.08|24905.42|24825.42|24904.08|24824.08|9
1736240740000|2025-01-07 09:05:40|24904.09|24824.09|24902.83|24822.83|24904.09|24824.09|24902.83|24822.83|10
1736240750000|2025-01-07 09:05:50|24902.88|24822.88|24903.88|24823.88|24904.16|24824.16|24902.27|24822.27|10
1736240760000|2025-01-07 09:06:00|24903.93|24823.93|24901.34|24821.34|24903.93|24823.93|24900.72|24820.72|10
1736240770000|2025-01-07 09:06:10|24901.2|24821.2|24903.24|24823.24|24903.37|24823.37|24901.02|24821.02|10
1736240780000|2025-01-07 09:06:20|24903.31|24823.31|24902.64|24822.64|24903.31|24823.31|24902.45|24822.45|10
1736240790000|2025-01-07 09:06:30|24902.58|24822.58|24902|24822|24902.94|24822.94|24902|24822|10
1736240800000|2025-01-07 09:06:40|24901.87|24821.87|24901.46|24821.46|24902.33|24822.33|24901.46|24821.46|10
1736240810000|2025-01-07 09:06:50|24900.91|24820.91|24898.64|24818.64|24900.91|24820.91|24898.64|24818.64|9
1736240820000|2025-01-07 09:07:00|24898.55|24818.55|24897.66|24817.66|24898.56|24818.56|24897.43|24817.43|10
1736240830000|2025-01-07 09:07:10|24897.75|24817.75|24898.96|24818.96|24899.35|24819.35|24897.75|24817.75|10
1736240840000|2025-01-07 09:07:20|24898.94|24818.94|24897.35|24817.35|24898.94|24818.94|24897.35|24817.35|10
1736240850000|2025-01-07 09:07:30|24895.98|24815.98|24891.59|24811.59|24895.98|24815.98|24891.43|24811.43|10
1736240860000|2025-01-07 09:07:40|24891.39|24811.39|24891.13|24811.13|24891.39|24811.39|24890.88|24810.88|9
1736240870000|2025-01-07 09:07:50|24890.28|24810.28|24891.92|24811.92|24892.25|24812.25|24890.22|24810.22|10
1736240880000|2025-01-07 09:08:00|24891.89|24811.89|24893.85|24813.85|24893.85|24813.85|24891.89|24811.89|10
1736240890000|2025-01-07 09:08:10|24894.62|24814.62|24896.62|24816.62|24896.62|24816.62|24894.62|24814.62|10
1736240900000|2025-01-07 09:08:20|24896.89|24816.89|24894.7|24814.7|24896.89|24816.89|24894.7|24814.7|10
1736240910000|2025-01-07 09:08:30|24894.12|24814.12|24893.49|24813.49|24894.12|24814.12|24893.43|24813.43|10
1736240920000|2025-01-07 09:08:40|24893.48|24813.48|24892.63|24812.63|24893.48|24813.48|24892.63|24812.63|10
1736240930000|2025-01-07 09:08:50|24892.47|24812.47|24895.37|24815.37|24895.37|24815.37|24892.47|24812.47|10
1736240940000|2025-01-07 09:09:00|24895.41|24815.41|24895.24|24815.24|24896.18|24816.18|24895.01|24815.01|10
1736240950000|2025-01-07 09:09:10|24895.35|24815.35|24896.15|24816.15|24897.18|24817.18|24895.35|24815.35|9
1736240960000|2025-01-07 09:09:20|24896.11|24816.11|24891.9|24811.9|24896.11|24816.11|24891.64|24811.64|10
1736240970000|2025-01-07 09:09:30|24892.26|24812.26|24892.46|24812.46|24892.51|24812.51|24892.13|24812.13|10
1736240980000|2025-01-07 09:09:40|24892.47|24812.47|24892.18|24812.18|24892.53|24812.53|24891.63|24811.63|10
1736240990000|2025-01-07 09:09:50|24891.74|24811.74|24889.71|24809.71|24891.74|24811.74|24889.71|24809.71|9
1736241000000|2025-01-07 09:10:00|24889.98|24809.98|24891.13|24811.13|24892.6|24812.6|24889.98|24809.98|10
1736241010000|2025-01-07 09:10:10|24891.16|24811.16|24892.16|24812.16|24892.16|24812.16|24890.78|24810.78|9
1736241020000|2025-01-07 09:10:20|24892.36|24812.36|24893.05|24813.05|24893.05|24813.05|24892.16|24812.16|10
1736241030000|2025-01-07 09:10:30|24893.13|24813.13|24893.53|24813.53|24893.53|24813.53|24892.79|24812.79|10
1736241040000|2025-01-07 09:10:40|24893.52|24813.52|24892.78|24812.78|24893.63|24813.63|24892.57|24812.57|10
1736241050000|2025-01-07 09:10:50|24892.73|24812.73|24893.04|24813.04|24893.52|24813.52|24892.73|24812.73|9
1736241060000|2025-01-07 09:11:00|24893.09|24813.09|24893.58|24813.58|24894.18|24814.18|24892.89|24812.89|10
1736241070000|2025-01-07 09:11:10|24893.54|24813.54|24890.86|24810.86|24893.54|24813.54|24890.84|24810.84|10
1736241080000|2025-01-07 09:11:20|24890.84|24810.84|24893.54|24813.54|24893.54|24813.54|24890.83|24810.83|10
1736241090000|2025-01-07 09:11:30|24893.61|24813.61|24891.31|24811.31|24894.36|24814.36|24891.31|24811.31|10
1736241100000|2025-01-07 09:11:40|24891.1|24811.1|24893.37|24813.37|24893.37|24813.37|24891.08|24811.08|10
1736241110000|2025-01-07 09:11:50|24893.38|24813.38|24891.03|24811.03|24893.55|24813.55|24891.03|24811.03|10
1736241120000|2025-01-07 09:12:00|24890.8|24810.8|24891.23|24811.23|24891.23|24811.23|24890.09|24810.09|9
1736241130000|2025-01-07 09:12:10|24891.33|24811.33|24889.7|24809.7|24891.33|24811.33|24889.7|24809.7|8
1736241140000|2025-01-07 09:12:20|24888.83|24808.83|24889.36|24809.36|24889.47|24809.47|24888.43|24808.43|10
1736241150000|2025-01-07 09:12:30|24889.4|24809.4|24889.53|24809.53|24889.53|24809.53|24889.39|24809.39|8
1736241160000|2025-01-07 09:12:40|24889.63|24809.63|24889.8|24809.8|24890.42|24810.42|24889.63|24809.63|8
1736241170000|2025-01-07 09:12:50|24889.6|24809.6|24889.99|24809.99|24889.99|24809.99|24888.81|24808.81|10
1736241180000|2025-01-07 09:13:00|24889.93|24809.93|24890.46|24810.46|24890.46|24810.46|24889.93|24809.93|7
1736241190000|2025-01-07 09:13:10|24890.63|24810.63|24890.78|24810.78|24890.79|24810.79|24890.3|24810.3|9
1736241200000|2025-01-07 09:13:20|24890.88|24810.88|24890.39|24810.39|24890.98|24810.98|24889.97|24809.97|10
1736241210000|2025-01-07 09:13:30|24890.36|24810.36|24890.39|24810.39|24891.06|24811.06|24890.36|24810.36|9
1736241220000|2025-01-07 09:13:40|24890.11|24810.11|24889.81|24809.81|24890.11|24810.11|24889.44|24809.44|10
1736241230000|2025-01-07 09:13:50|24890.2|24810.2|24889.84|24809.84|24890.38|24810.38|24889.84|24809.84|10
1736241240000|2025-01-07 09:14:00|24889.69|24809.69|24889.42|24809.42|24889.69|24809.69|24889.42|24809.42|10
1736241250000|2025-01-07 09:14:10|24889.31|24809.31|24888.68|24808.68|24889.31|24809.31|24888.68|24808.68|10
1736241260000|2025-01-07 09:14:20|24888.64|24808.64|24888.68|24808.68|24889.27|24809.27|24888.59|24808.59|9
1736241270000|2025-01-07 09:14:30|24888.66|24808.66|24889.27|24809.27|24889.27|24809.27|24888.55|24808.55|10
1736241280000|2025-01-07 09:14:40|24889.21|24809.21|24890.13|24810.13|24890.13|24810.13|24889.19|24809.19|10
1736241290000|2025-01-07 09:14:50|24890.11|24810.11|24886.82|24806.82|24890.11|24810.11|24886.82|24806.82|10
1736241300000|2025-01-07 09:15:00|24886.79|24806.79|24885.57|24805.57|24886.79|24806.79|24885.57|24805.57|9
1736241310000|2025-01-07 09:15:10|24883.77|24803.77|24882.63|24802.63|24883.77|24803.77|24882.51|24802.51|10
1736241320000|2025-01-07 09:15:20|24882.86|24802.86|24882.26|24802.26|24883.1|24803.1|24882.26|24802.26|10
1736241330000|2025-01-07 09:15:30|24882.25|24802.25|24880.33|24800.33|24882.25|24802.25|24879.84|24799.84|10
1736241340000|2025-01-07 09:15:40|24880.45|24800.45|24877.99|24797.99|24880.45|24800.45|24877.99|24797.99|10
1736241350000|2025-01-07 09:15:50|24877.92|24797.92|24878.8|24798.8|24878.8|24798.8|24877.62|24797.62|10
1736241360000|2025-01-07 09:16:00|24878.98|24798.98|24878.16|24798.16|24878.99|24798.99|24878.16|24798.16|9
1736241370000|2025-01-07 09:16:10|24878.2|24798.2|24878.18|24798.18|24878.39|24798.39|24877.77|24797.77|9
1736241380000|2025-01-07 09:16:20|24878.54|24798.54|24878.87|24798.87|24878.91|24798.91|24878.31|24798.31|10
1736241390000|2025-01-07 09:16:30|24879.61|24799.61|24879.02|24799.02|24880.51|24800.51|24879.02|24799.02|9
1736241400000|2025-01-07 09:16:40|24878.91|24798.91|24877.78|24797.78|24878.91|24798.91|24877.78|24797.78|10
1736241410000|2025-01-07 09:16:50|24876.69|24796.69|24876.78|24796.78|24877.79|24797.79|24876.69|24796.69|10
1736241420000|2025-01-07 09:17:00|24875.53|24795.53|24877.42|24797.42|24877.42|24797.42|24875.12|24795.12|10
1736241430000|2025-01-07 09:17:10|24877.48|24797.48|24880.19|24800.19|24880.52|24800.52|24877.48|24797.48|10
1736241440000|2025-01-07 09:17:20|24880.18|24800.18|24882.51|24802.51|24882.51|24802.51|24880.18|24800.18|9
1736241450000|2025-01-07 09:17:30|24882.81|24802.81|24882.97|24802.97|24883.62|24803.62|24882.81|24802.81|10
1736241460000|2025-01-07 09:17:40|24883|24803|24882.09|24802.09|24883.22|24803.22|24882.09|24802.09|10
1736241470000|2025-01-07 09:17:50|24882|24802|24879.1|24799.1|24882|24802|24879.1|24799.1|10
1736241480000|2025-01-07 09:18:00|24879.08|24799.08|24879.93|24799.93|24880.22|24800.22|24879.08|24799.08|10
1736241490000|2025-01-07 09:18:10|24879.83|24799.83|24879.04|24799.04|24880.22|24800.22|24879.04|24799.04|9
1736241500000|2025-01-07 09:18:20|24879.23|24799.23|24877.32|24797.32|24879.23|24799.23|24877.32|24797.32|10
1736241510000|2025-01-07 09:18:30|24876.98|24796.98|24874.85|24794.85|24876.98|24796.98|24874.85|24794.85|9
1736241520000|2025-01-07 09:18:40|24874.54|24794.54|24875.17|24795.17|24875.17|24795.17|24874.54|24794.54|10
1736241530000|2025-01-07 09:18:50|24875.04|24795.04|24873.37|24793.37|24875.04|24795.04|24873.37|24793.37|10
1736241540000|2025-01-07 09:19:00|24873.32|24793.32|24871.89|24791.89|24873.32|24793.32|24871.78|24791.78|9
1736241550000|2025-01-07 09:19:10|24871.84|24791.84|24871.45|24791.45|24872.56|24792.56|24871.45|24791.45|10
1736241560000|2025-01-07 09:19:20|24871.38|24791.38|24869.07|24789.07|24871.38|24791.38|24869.07|24789.07|9
1736241570000|2025-01-07 09:19:30|24869.03|24789.03|24867.69|24787.69|24869.73|24789.73|24867.66|24787.66|10
1736241580000|2025-01-07 09:19:40|24867.83|24787.83|24867.99|24787.99|24868.09|24788.09|24867.74|24787.74|9
1736241590000|2025-01-07 09:19:50|24867.9|24787.9|24867.32|24787.32|24867.9|24787.9|24867.01|24787.01|8
1736241600000|2025-01-07 09:20:00|24867.27|24787.27|24865.21|24785.21|24867.93|24787.93|24865.21|24785.21|10
1736241610000|2025-01-07 09:20:10|24865.2|24785.2|24866.33|24786.33|24866.33|24786.33|24864.89|24784.89|10
1736241620000|2025-01-07 09:20:20|24866.25|24786.25|24868.41|24788.41|24868.41|24788.41|24866.25|24786.25|9
1736241630000|2025-01-07 09:20:30|24868.44|24788.44|24867.59|24787.59|24869.33|24789.33|24867.59|24787.59|10
1736241640000|2025-01-07 09:20:40|24867.52|24787.52|24865.29|24785.29|24867.65|24787.65|24865.1|24785.1|10
1736241650000|2025-01-07 09:20:50|24865.62|24785.62|24865.83|24785.83|24866|24786|24865.4|24785.4|9
1736241660000|2025-01-07 09:21:00|24864.81|24784.81|24861.46|24781.46|24864.81|24784.81|24861.37|24781.37|10
1736241670000|2025-01-07 09:21:10|24861.65|24781.65|24859.24|24779.24|24861.67|24781.67|24859.24|24779.24|10
1736241680000|2025-01-07 09:21:20|24857.91|24777.91|24856.37|24776.37|24858.61|24778.61|24856.37|24776.37|10
1736241690000|2025-01-07 09:21:30|24856.36|24776.36|24857.46|24777.46|24857.6|24777.6|24856.36|24776.36|10
1736241700000|2025-01-07 09:21:40|24857.45|24777.45|24860.78|24780.78|24860.78|24780.78|24857.45|24777.45|10
1736241710000|2025-01-07 09:21:50|24860.89|24780.89|24863.4|24783.4|24863.47|24783.47|24860.89|24780.89|10
1736241720000|2025-01-07 09:22:00|24863.41|24783.41|24866.84|24786.84|24866.84|24786.84|24863.41|24783.41|10
1736241730000|2025-01-07 09:22:10|24867.37|24787.37|24869.15|24789.15|24869.15|24789.15|24867.37|24787.37|9
1736241740000|2025-01-07 09:22:20|24868.12|24788.12|24866.07|24786.07|24868.12|24788.12|24866.07|24786.07|9
1736241750000|2025-01-07 09:22:30|24866|24786|24865.35|24785.35|24866.1|24786.1|24865.33|24785.33|10
1736241760000|2025-01-07 09:22:40|24865.19|24785.19|24864.41|24784.41|24865.4|24785.4|24864.41|24784.41|9
1736241770000|2025-01-07 09:22:50|24864.36|24784.36|24862.96|24782.96|24864.51|24784.51|24862.96|24782.96|10
1736241780000|2025-01-07 09:23:00|24862.92|24782.92|24861.41|24781.41|24862.92|24782.92|24861.41|24781.41|10
1736241790000|2025-01-07 09:23:10|24861.46|24781.46|24861.88|24781.88|24861.95|24781.95|24861.46|24781.46|10
1736241800000|2025-01-07 09:23:20|24861.97|24781.97|24861.89|24781.89|24861.97|24781.97|24860.97|24780.97|9
1736241810000|2025-01-07 09:23:30|24861.83|24781.83|24861.08|24781.08|24862.16|24782.16|24861.08|24781.08|10
1736241820000|2025-01-07 09:23:40|24860.94|24780.94|24860.97|24780.97|24861.28|24781.28|24860.77|24780.77|10
1736241830000|2025-01-07 09:23:50|24860.76|24780.76|24856.11|24776.11|24860.76|24780.76|24856.11|24776.11|10
1736241840000|2025-01-07 09:24:00|24855.8|24775.8|24852.43|24772.43|24855.8|24775.8|24852.34|24772.34|8
1736241850000|2025-01-07 09:24:10|24852.45|24772.45|24848.79|24768.79|24852.45|24772.45|24848.73|24768.73|10
1736241860000|2025-01-07 09:24:20|24848.59|24768.59|24849.67|24769.67|24849.68|24769.68|24848.4|24768.4|9
1736241870000|2025-01-07 09:24:30|24850.16|24770.16|24851.25|24771.25|24851.35|24771.35|24850.16|24770.16|10
1736241880000|2025-01-07 09:24:40|24851.15|24771.15|24851.19|24771.19|24852.49|24772.49|24851.15|24771.15|10
1736241890000|2025-01-07 09:24:50|24850.86|24770.86|24851.84|24771.84|24851.98|24771.98|24850.86|24770.86|10
1736241900000|2025-01-07 09:25:00|24851.89|24771.89|24850.83|24770.83|24851.97|24771.97|24850.83|24770.83|10
1736241910000|2025-01-07 09:25:10|24851.09|24771.09|24851.27|24771.27|24851.39|24771.39|24851.09|24771.09|10
1736241920000|2025-01-07 09:25:20|24850.73|24770.73|24851.73|24771.73|24851.73|24771.73|24850.57|24770.57|10
1736241930000|2025-01-07 09:25:30|24851.79|24771.79|24852.09|24772.09|24852.09|24772.09|24851.79|24771.79|9
1736241940000|2025-01-07 09:25:40|24851.93|24771.93|24852.43|24772.43|24852.49|24772.49|24851.31|24771.31|9
1736241950000|2025-01-07 09:25:50|24852.3|24772.3|24853.64|24773.64|24853.64|24773.64|24852.3|24772.3|10
1736241960000|2025-01-07 09:26:00|24853.66|24773.66|24856.92|24776.92|24856.92|24776.92|24853.66|24773.66|9
1736241970000|2025-01-07 09:26:10|24857.08|24777.08|24856.01|24776.01|24857.22|24777.22|24856.01|24776.01|10
1736241980000|2025-01-07 09:26:20|24854.5|24774.5|24855.09|24775.09|24855.55|24775.55|24854.5|24774.5|10
1736241990000|2025-01-07 09:26:30|24855.05|24775.05|24854.55|24774.55|24855.05|24775.05|24854.39|24774.39|10
1736242000000|2025-01-07 09:26:40|24854.28|24774.28|24853.31|24773.31|24854.28|24774.28|24853.19|24773.19|10
1736242010000|2025-01-07 09:26:50|24853.33|24773.33|24853.13|24773.13|24853.33|24773.33|24852.88|24772.88|9
1736242020000|2025-01-07 09:27:00|24853.16|24773.16|24852.05|24772.05|24853.47|24773.47|24851.97|24771.97|9
1736242030000|2025-01-07 09:27:10|24852.63|24772.63|24853.84|24773.84|24853.84|24773.84|24852.63|24772.63|10
1736242040000|2025-01-07 09:27:20|24854.01|24774.01|24856.08|24776.08|24856.12|24776.12|24854.01|24774.01|10
1736242050000|2025-01-07 09:27:30|24857.68|24777.68|24858.85|24778.85|24859.08|24779.08|24857.32|24777.32|10
1736242060000|2025-01-07 09:27:40|24858.93|24778.93|24857.91|24777.91|24858.99|24778.99|24857.91|24777.91|10
1736242070000|2025-01-07 09:27:50|24857.9|24777.9|24857.62|24777.62|24857.91|24777.91|24857.62|24777.62|9
1736242080000|2025-01-07 09:28:00|24857.38|24777.38|24857.45|24777.45|24857.47|24777.47|24857.09|24777.09|9
1736242090000|2025-01-07 09:28:10|24857.64|24777.64|24862.04|24782.04|24862.04|24782.04|24857.5|24777.5|10
1736242100000|2025-01-07 09:28:20|24862.08|24782.08|24863.24|24783.24|24863.25|24783.25|24862.08|24782.08|9
1736242110000|2025-01-07 09:28:30|24863.2|24783.2|24863.85|24783.85|24863.85|24783.85|24863.03|24783.03|10
1736242120000|2025-01-07 09:28:40|24863.89|24783.89|24864.17|24784.17|24864.73|24784.73|24863.89|24783.89|9
1736242130000|2025-01-07 09:28:50|24864.16|24784.16|24864.74|24784.74|24864.79|24784.79|24864.16|24784.16|10
1736242140000|2025-01-07 09:29:00|24864.7|24784.7|24866.66|24786.66|24866.66|24786.66|24864.7|24784.7|9
1736242150000|2025-01-07 09:29:10|24866.88|24786.88|24866.24|24786.24|24867.24|24787.24|24865.83|24785.83|10
1736242160000|2025-01-07 09:29:20|24866.26|24786.26|24864.81|24784.81|24866.26|24786.26|24864.81|24784.81|10
1736242170000|2025-01-07 09:29:30|24864.7|24784.7|24864.54|24784.54|24864.81|24784.81|24864.09|24784.09|10
1736242180000|2025-01-07 09:29:40|24864.6|24784.6|24862.86|24782.86|24864.6|24784.6|24862.85|24782.85|9
1736242190000|2025-01-07 09:29:50|24862.97|24782.97|24864.9|24784.9|24864.9|24784.9|24862.58|24782.58|8
1736242200000|2025-01-07 09:30:00|24865.13|24785.13|24863.57|24783.57|24865.18|24785.18|24863.57|24783.57|9
1736242210000|2025-01-07 09:30:10|24863.44|24783.44|24860.44|24780.44|24863.44|24783.44|24860.42|24780.42|10
1736242220000|2025-01-07 09:30:20|24860.07|24780.07|24856.99|24776.99|24860.07|24780.07|24856.99|24776.99|10
1736242230000|2025-01-07 09:30:30|24857.23|24777.23|24858.33|24778.33|24858.33|24778.33|24857.23|24777.23|10
1736242240000|2025-01-07 09:30:40|24858.48|24778.48|24856.96|24776.96|24858.89|24778.89|24856.96|24776.96|9
1736242250000|2025-01-07 09:30:50|24856.91|24776.91|24861.6|24781.6|24861.6|24781.6|24856.89|24776.89|10
1736242260000|2025-01-07 09:31:00|24861.73|24781.73|24862.27|24782.27|24863.22|24783.22|24861.19|24781.19|10
1736242270000|2025-01-07 09:31:10|24862.6|24782.6|24864.27|24784.27|24864.27|24784.27|24862.6|24782.6|10
1736242280000|2025-01-07 09:31:20|24863.83|24783.83|24863.32|24783.32|24863.83|24783.83|24862.91|24782.91|10
1736242290000|2025-01-07 09:31:30|24863.39|24783.39|24862.82|24782.82|24863.39|24783.39|24862.16|24782.16|10
1736242300000|2025-01-07 09:31:40|24863.33|24783.33|24861.61|24781.61|24863.33|24783.33|24860.7|24780.7|10
1736242310000|2025-01-07 09:31:50|24861.53|24781.53|24861.79|24781.79|24862.23|24782.23|24861.53|24781.53|10
1736242320000|2025-01-07 09:32:00|24862.63|24782.63|24864.06|24784.06|24864.06|24784.06|24862.63|24782.63|10
1736242330000|2025-01-07 09:32:10|24863.77|24783.77|24862.76|24782.76|24863.84|24783.84|24861.62|24781.62|10
1736242340000|2025-01-07 09:32:20|24862.78|24782.78|24863.91|24783.91|24863.91|24783.91|24862.54|24782.54|10
1736242350000|2025-01-07 09:32:30|24864.02|24784.02|24867.01|24787.01|24867.46|24787.46|24863.74|24783.74|10
1736242360000|2025-01-07 09:32:40|24866.93|24786.93|24865.96|24785.96|24867.38|24787.38|24865.96|24785.96|9
1736242370000|2025-01-07 09:32:50|24866.44|24786.44|24865.09|24785.09|24866.82|24786.82|24865.09|24785.09|10
1736242380000|2025-01-07 09:33:00|24865.19|24785.19|24862.76|24782.76|24865.19|24785.19|24862.76|24782.76|10
1736242390000|2025-01-07 09:33:10|24862.09|24782.09|24859.11|24779.11|24862.09|24782.09|24859.11|24779.11|10
1736242400000|2025-01-07 09:33:20|24860.13|24780.13|24859.58|24779.58|24861.18|24781.18|24858.85|24778.85|10
1736242410000|2025-01-07 09:33:30|24859.39|24779.39|24857.68|24777.68|24859.39|24779.39|24857.68|24777.68|10
1736242420000|2025-01-07 09:33:40|24857.98|24777.98|24856.38|24776.38|24858.14|24778.14|24856.38|24776.38|10
1736242430000|2025-01-07 09:33:50|24857.1|24777.1|24859.33|24779.33|24859.43|24779.43|24857.1|24777.1|10
1736242440000|2025-01-07 09:34:00|24859.37|24779.37|24857.52|24777.52|24859.9|24779.9|24857.52|24777.52|10
1736242450000|2025-01-07 09:34:10|24857.5|24777.5|24855.56|24775.56|24857.5|24777.5|24855.56|24775.56|10
1736242460000|2025-01-07 09:34:20|24855.47|24775.47|24853.87|24773.87|24855.47|24775.47|24853.87|24773.87|10
1736242470000|2025-01-07 09:34:30|24854.13|24774.13|24852.77|24772.77|24854.23|24774.23|24852.7|24772.7|10
1736242480000|2025-01-07 09:34:40|24852.78|24772.78|24852.16|24772.16|24852.78|24772.78|24852.12|24772.12|9
1736242490000|2025-01-07 09:34:50|24852.15|24772.15|24846.78|24766.78|24852.2|24772.2|24846.77|24766.77|10
1736242500000|2025-01-07 09:35:00|24845.97|24765.97|24843.53|24763.53|24846.25|24766.25|24843.53|24763.53|9
1736242510000|2025-01-07 09:35:10|24843.54|24763.54|24842.08|24762.08|24843.54|24763.54|24841.35|24761.35|10
1736242520000|2025-01-07 09:35:20|24842.49|24762.49|24846.08|24766.08|24846.36|24766.36|24842.49|24762.49|10
1736242530000|2025-01-07 09:35:30|24846.87|24766.87|24846.4|24766.4|24847.45|24767.45|24846.4|24766.4|10
1736242540000|2025-01-07 09:35:40|24846.39|24766.39|24846.29|24766.29|24846.91|24766.91|24845.95|24765.95|10
1736242550000|2025-01-07 09:35:50|24846.41|24766.41|24844.97|24764.97|24846.92|24766.92|24844.64|24764.64|10
1736242560000|2025-01-07 09:36:00|24844.65|24764.65|24837.14|24757.14|24844.65|24764.65|24837.14|24757.14|10
1736242570000|2025-01-07 09:36:10|24836.79|24756.79|24835.79|24755.79|24836.79|24756.79|24835.24|24755.24|10
1736242580000|2025-01-07 09:36:20|24836.02|24756.02|24839.58|24759.58|24839.72|24759.72|24835.78|24755.78|9
1736242590000|2025-01-07 09:36:30|24839.49|24759.49|24841.18|24761.18|24841.53|24761.53|24839.19|24759.19|10
1736242600000|2025-01-07 09:36:40|24840.95|24760.95|24842.11|24762.11|24842.13|24762.13|24840.44|24760.44|9
1736242610000|2025-01-07 09:36:50|24842.04|24762.04|24841.99|24761.99|24842.27|24762.27|24841.86|24761.86|9
1736242620000|2025-01-07 09:37:00|24842|24762|24842.24|24762.24|24842.84|24762.84|24842|24762|10
1736242630000|2025-01-07 09:37:10|24842.41|24762.41|24842.81|24762.81|24842.82|24762.82|24842.41|24762.41|10
1736242640000|2025-01-07 09:37:20|24842.74|24762.74|24845.66|24765.66|24845.66|24765.66|24842.74|24762.74|10
1736242650000|2025-01-07 09:37:30|24845.83|24765.83|24846.17|24766.17|24846.35|24766.35|24845.27|24765.27|9
1736242660000|2025-01-07 09:37:40|24846.14|24766.14|24845.9|24765.9|24846.14|24766.14|24845.63|24765.63|8
1736242670000|2025-01-07 09:37:50|24845.15|24765.15|24845.91|24765.91|24846.57|24766.57|24845.12|24765.12|10
1736242680000|2025-01-07 09:38:00|24845.9|24765.9|24844.89|24764.89|24846.02|24766.02|24844.79|24764.79|10
1736242690000|2025-01-07 09:38:10|24844.91|24764.91|24842.52|24762.52|24844.91|24764.91|24842.43|24762.43|10
1736242700000|2025-01-07 09:38:20|24842.4|24762.4|24841.84|24761.84|24842.67|24762.67|24841.84|24761.84|10
1736242710000|2025-01-07 09:38:30|24841.7|24761.7|24841.38|24761.38|24842.15|24762.15|24841.38|24761.38|10
1736242720000|2025-01-07 09:38:40|24841.92|24761.92|24842.48|24762.48|24842.48|24762.48|24841.88|24761.88|9
1736242730000|2025-01-07 09:38:50|24842.58|24762.58|24842.15|24762.15|24842.63|24762.63|24842.15|24762.15|10
1736242740000|2025-01-07 09:39:00|24842.06|24762.06|24841.45|24761.45|24842.18|24762.18|24841.2|24761.2|10
1736242750000|2025-01-07 09:39:10|24841.4|24761.4|24842.46|24762.46|24842.46|24762.46|24841.39|24761.39|9
1736242760000|2025-01-07 09:39:20|24842.53|24762.53|24842.74|24762.74|24843.61|24763.61|24842.53|24762.53|10
1736242770000|2025-01-07 09:39:30|24842.85|24762.85|24842.65|24762.65|24842.85|24762.85|24841.7|24761.7|10
1736242780000|2025-01-07 09:39:40|24843.02|24763.02|24842.51|24762.51|24843.16|24763.16|24842.51|24762.51|9
1736242790000|2025-01-07 09:39:50|24842.52|24762.52|24843.33|24763.33|24843.33|24763.33|24842.46|24762.46|10
1736242800000|2025-01-07 09:40:00|24843.31|24763.31|24844.72|24764.72|24844.92|24764.92|24843.31|24763.31|10
1736242810000|2025-01-07 09:40:10|24844.54|24764.54|24843.83|24763.83|24844.54|24764.54|24843.71|24763.71|10
1736242820000|2025-01-07 09:40:20|24843.71|24763.71|24842.95|24762.95|24843.71|24763.71|24842.43|24762.43|10
1736242830000|2025-01-07 09:40:30|24843.86|24763.86|24846.8|24766.8|24846.8|24766.8|24843.86|24763.86|9
1736242840000|2025-01-07 09:40:40|24846.83|24766.83|24845.06|24765.06|24847.28|24767.28|24845.06|24765.06|9
1736242850000|2025-01-07 09:40:50|24844.99|24764.99|24842.65|24762.65|24845|24765|24842.09|24762.09|9
1736242860000|2025-01-07 09:41:00|24842.52|24762.52|24842.25|24762.25|24843.02|24763.02|24842.02|24762.02|10
1736242870000|2025-01-07 09:41:10|24842.27|24762.27|24842.79|24762.79|24842.89|24762.89|24842.04|24762.04|10
1736242880000|2025-01-07 09:41:20|24843.01|24763.01|24842.71|24762.71|24843.93|24763.93|24842.71|24762.71|10
1736242890000|2025-01-07 09:41:30|24842.74|24762.74|24842.06|24762.06|24842.74|24762.74|24841.49|24761.49|10
1736242900000|2025-01-07 09:41:40|24842.41|24762.41|24842.99|24762.99|24842.99|24762.99|24842.4|24762.4|10
1736242910000|2025-01-07 09:41:50|24843.77|24763.77|24844.53|24764.53|24845.74|24765.74|24843.77|24763.77|10
1736242920000|2025-01-07 09:42:00|24844.52|24764.52|24841.98|24761.98|24844.52|24764.52|24841.98|24761.98|10
1736242930000|2025-01-07 09:42:10|24841.92|24761.92|24840.65|24760.65|24842.03|24762.03|24840.65|24760.65|10
1736242940000|2025-01-07 09:42:20|24840.27|24760.27|24840.27|24760.27|24840.78|24760.78|24840.03|24760.03|10
1736242950000|2025-01-07 09:42:30|24840.06|24760.06|24839.43|24759.43|24840.16|24760.16|24839.42|24759.42|8
1736242960000|2025-01-07 09:42:40|24839.25|24759.25|24838.2|24758.2|24839.51|24759.51|24838.2|24758.2|10
1736242970000|2025-01-07 09:42:50|24838.19|24758.19|24833.76|24753.76|24838.19|24758.19|24833.76|24753.76|10
1736242980000|2025-01-07 09:43:00|24833.64|24753.64|24828.22|24748.22|24833.64|24753.64|24828.22|24748.22|9
1736242990000|2025-01-07 09:43:10|24827.16|24747.16|24824.46|24744.46|24827.16|24747.16|24824.46|24744.46|10
1736243000000|2025-01-07 09:43:20|24823.67|24743.67|24822.54|24742.54|24824.08|24744.08|24822.54|24742.54|10
1736243010000|2025-01-07 09:43:30|24822.27|24742.27|24821.33|24741.33|24822.27|24742.27|24821.04|24741.04|10
1736243020000|2025-01-07 09:43:40|24821.21|24741.21|24821.52|24741.52|24821.58|24741.58|24820.96|24740.96|9
1736243030000|2025-01-07 09:43:50|24821.38|24741.38|24820.71|24740.71|24822.12|24742.12|24820.71|24740.71|8
1736243040000|2025-01-07 09:44:00|24820.86|24740.86|24821.45|24741.45|24821.7|24741.7|24820.75|24740.75|10
1736243050000|2025-01-07 09:44:10|24821.29|24741.29|24818.24|24738.24|24821.29|24741.29|24818.24|24738.24|10
1736243060000|2025-01-07 09:44:20|24818.16|24738.16|24816.2|24736.2|24818.16|24738.16|24816.2|24736.2|10
1736243070000|2025-01-07 09:44:30|24815.9|24735.9|24816.31|24736.31|24816.38|24736.38|24815.87|24735.87|10
1736243080000|2025-01-07 09:44:40|24816.3|24736.3|24816.05|24736.05|24816.53|24736.53|24816.05|24736.05|10
1736243090000|2025-01-07 09:44:50|24815.95|24735.95|24815.11|24735.11|24815.95|24735.95|24815.03|24735.03|10
1736243100000|2025-01-07 09:45:00|24814.79|24734.79|24813.93|24733.93|24815.19|24735.19|24813.93|24733.93|10
1736243110000|2025-01-07 09:45:10|24813.24|24733.24|24813.59|24733.59|24813.59|24733.59|24811.62|24731.62|10
1736243120000|2025-01-07 09:45:20|24813.72|24733.72|24807.23|24727.23|24813.72|24733.72|24807.23|24727.23|9
1736243130000|2025-01-07 09:45:30|24807.22|24727.22|24805.67|24725.67|24807.22|24727.22|24805.67|24725.67|10
1736243140000|2025-01-07 09:45:40|24805.02|24725.02|24806|24726|24806|24726|24803.62|24723.62|10
1736243150000|2025-01-07 09:45:50|24805.91|24725.91|24806.09|24726.09|24806.95|24726.95|24805.58|24725.58|10
1736243160000|2025-01-07 09:46:00|24805.96|24725.96|24803.96|24723.96|24806.16|24726.16|24803.67|24723.67|9
1736243170000|2025-01-07 09:46:10|24803|24723|24797.66|24717.66|24803|24723|24797.66|24717.66|10
1736243180000|2025-01-07 09:46:20|24795.8|24715.8|24795.67|24715.67|24795.8|24715.8|24794.56|24714.56|10
1736243190000|2025-01-07 09:46:30|24796.31|24716.31|24797.87|24717.87|24798.48|24718.48|24796.31|24716.31|10
1736243200000|2025-01-07 09:46:40|24798.15|24718.15|24799.11|24719.11|24799.26|24719.26|24798.15|24718.15|10
1736243210000|2025-01-07 09:46:50|24798.36|24718.36|24798.69|24718.69|24798.96|24718.96|24798.16|24718.16|10
1736243220000|2025-01-07 09:47:00|24798.74|24718.74|24797.82|24717.82|24799.45|24719.45|24797.82|24717.82|10
1736243230000|2025-01-07 09:47:10|24797.75|24717.75|24792.27|24712.27|24797.75|24717.75|24792.27|24712.27|9
1736243240000|2025-01-07 09:47:20|24792.69|24712.69|24790.02|24710.02|24792.69|24712.69|24790.02|24710.02|10
1736243250000|2025-01-07 09:47:30|24789.86|24709.86|24789.08|24709.08|24790.18|24710.18|24789.08|24709.08|10
1736243260000|2025-01-07 09:47:40|24789.03|24709.03|24788.24|24708.24|24790.5|24710.5|24788.24|24708.24|10
1736243270000|2025-01-07 09:47:50|24788.46|24708.46|24787.53|24707.53|24790.07|24710.07|24787.53|24707.53|9
1736243280000|2025-01-07 09:48:00|24787.66|24707.66|24790.8|24710.8|24790.8|24710.8|24786.12|24706.12|10
1736243290000|2025-01-07 09:48:10|24791.94|24711.94|24793.34|24713.34|24793.48|24713.48|24791.08|24711.08|10
1736243300000|2025-01-07 09:48:20|24793.58|24713.58|24798.89|24718.89|24798.89|24718.89|24793.58|24713.58|10
1736243310000|2025-01-07 09:48:30|24799.75|24719.75|24802.1|24722.1|24802.1|24722.1|24799.47|24719.47|10
1736243320000|2025-01-07 09:48:40|24802.91|24722.91|24801.96|24721.96|24803.39|24723.39|24801.96|24721.96|9
1736243330000|2025-01-07 09:48:50|24801.75|24721.75|24803.33|24723.33|24803.45|24723.45|24801.75|24721.75|10
1736243340000|2025-01-07 09:49:00|24803.96|24723.96|24807.58|24727.58|24807.59|24727.59|24803.96|24723.96|10
1736243350000|2025-01-07 09:49:10|24807.59|24727.59|24800.69|24720.69|24807.59|24727.59|24800.69|24720.69|10
1736243360000|2025-01-07 09:49:20|24800.11|24720.11|24796.7|24716.7|24800.42|24720.42|24796.7|24716.7|10
1736243370000|2025-01-07 09:49:30|24797.43|24717.43|24802.08|24722.08|24802.08|24722.08|24797.43|24717.43|10
1736243380000|2025-01-07 09:49:40|24802.57|24722.57|24804.33|24724.33|24804.33|24724.33|24802.57|24722.57|10
1736243390000|2025-01-07 09:49:50|24804.63|24724.63|24804.89|24724.89|24805.42|24725.42|24804.59|24724.59|10
1736243400000|2025-01-07 09:50:00|24805.14|24725.14|24809.27|24729.27|24809.4|24729.4|24805.14|24725.14|10
1736243410000|2025-01-07 09:50:10|24809.33|24729.33|24807.28|24727.28|24809.58|24729.58|24807.28|24727.28|10
1736243420000|2025-01-07 09:50:20|24806.11|24726.11|24806.82|24726.82|24807.44|24727.44|24805.98|24725.98|9
1736243430000|2025-01-07 09:50:30|24806.49|24726.49|24807.44|24727.44|24807.44|24727.44|24804.76|24724.76|10
1736243440000|2025-01-07 09:50:40|24807.43|24727.43|24810.43|24730.43|24810.43|24730.43|24807.31|24727.31|10
1736243450000|2025-01-07 09:50:50|24810.63|24730.63|24809.28|24729.28|24812.03|24732.03|24809.28|24729.28|9
1736243460000|2025-01-07 09:51:00|24809.36|24729.36|24808.48|24728.48|24810.92|24730.92|24808.29|24728.29|10
1736243470000|2025-01-07 09:51:10|24809.24|24729.24|24811.69|24731.69|24811.69|24731.69|24809.24|24729.24|10
1736243480000|2025-01-07 09:51:20|24811.45|24731.45|24811.76|24731.76|24811.76|24731.76|24810.96|24730.96|9
1736243490000|2025-01-07 09:51:30|24811.96|24731.96|24813.64|24733.64|24813.64|24733.64|24811.5|24731.5|10
1736243500000|2025-01-07 09:51:40|24815.2|24735.2|24818.57|24738.57|24818.57|24738.57|24815.2|24735.2|9
1736243510000|2025-01-07 09:51:50|24818.59|24738.59|24819.36|24739.36|24819.78|24739.78|24818.59|24738.59|10
1736243520000|2025-01-07 09:52:00|24819.66|24739.66|24819.15|24739.15|24820.27|24740.27|24819.15|24739.15|10
1736243530000|2025-01-07 09:52:10|24819.13|24739.13|24818.46|24738.46|24819.13|24739.13|24817.49|24737.49|10
1736243540000|2025-01-07 09:52:20|24818.56|24738.56|24818.35|24738.35|24818.62|24738.62|24818.14|24738.14|10
1736243550000|2025-01-07 09:52:30|24818.41|24738.41|24819.23|24739.23|24819.23|24739.23|24818.41|24738.41|10
1736243560000|2025-01-07 09:52:40|24819.73|24739.73|24819.3|24739.3|24819.73|24739.73|24819.16|24739.16|9
1736243570000|2025-01-07 09:52:50|24818.8|24738.8|24819.9|24739.9|24819.97|24739.97|24818.42|24738.42|10
1736243580000|2025-01-07 09:53:00|24820.05|24740.05|24819.79|24739.79|24820.05|24740.05|24819.66|24739.66|10
1736243590000|2025-01-07 09:53:10|24819.85|24739.85|24819.13|24739.13|24819.85|24739.85|24818.43|24738.43|9
1736243600000|2025-01-07 09:53:20|24819.19|24739.19|24818.78|24738.78|24819.2|24739.2|24818.78|24738.78|8
1736243610000|2025-01-07 09:53:30|24817.83|24737.83|24816.32|24736.32|24817.83|24737.83|24816.32|24736.32|10
1736243620000|2025-01-07 09:53:40|24816.17|24736.17|24815.97|24735.97|24816.25|24736.25|24815.85|24735.85|10
1736243630000|2025-01-07 09:53:50|24816.17|24736.17|24819.56|24739.56|24819.56|24739.56|24816.17|24736.17|10
1736243640000|2025-01-07 09:54:00|24819.62|24739.62|24821.69|24741.69|24822.17|24742.17|24819.62|24739.62|10
1736243650000|2025-01-07 09:54:10|24821.73|24741.73|24822.05|24742.05|24822.05|24742.05|24821.61|24741.61|10
1736243660000|2025-01-07 09:54:20|24822.09|24742.09|24823.14|24743.14|24823.14|24743.14|24822.09|24742.09|10
1736243670000|2025-01-07 09:54:30|24823.95|24743.95|24823.44|24743.44|24823.95|24743.95|24823.23|24743.23|9
1736243680000|2025-01-07 09:54:40|24823.18|24743.18|24822.57|24742.57|24823.18|24743.18|24822.29|24742.29|10
1736243690000|2025-01-07 09:54:50|24822.99|24742.99|24823.2|24743.2|24823.48|24743.48|24822.69|24742.69|9
1736243700000|2025-01-07 09:55:00|24822.7|24742.7|24822.04|24742.04|24824.59|24744.59|24822.04|24742.04|10
1736243710000|2025-01-07 09:55:10|24821.41|24741.41|24822.12|24742.12|24822.54|24742.54|24821.41|24741.41|10
1736243720000|2025-01-07 09:55:20|24821.76|24741.76|24820.71|24740.71|24821.76|24741.76|24820.19|24740.19|10
1736243730000|2025-01-07 09:55:30|24820.45|24740.45|24821.74|24741.74|24821.74|24741.74|24820.45|24740.45|9
1736243740000|2025-01-07 09:55:40|24821.72|24741.72|24821.81|24741.81|24821.81|24741.81|24821.72|24741.72|10
1736243750000|2025-01-07 09:55:50|24821.88|24741.88|24821.82|24741.82|24821.92|24741.92|24821.7|24741.7|10
1736243760000|2025-01-07 09:56:00|24821.67|24741.67|24822.94|24742.94|24823.32|24743.32|24821.4|24741.4|10
1736243770000|2025-01-07 09:56:10|24822.98|24742.98|24821.03|24741.03|24822.98|24742.98|24821.03|24741.03|10
1736243780000|2025-01-07 09:56:20|24820.83|24740.83|24822.54|24742.54|24822.64|24742.64|24820.83|24740.83|10
1736243790000|2025-01-07 09:56:30|24822.5|24742.5|24824.46|24744.46|24824.46|24744.46|24822.35|24742.35|10
1736243800000|2025-01-07 09:56:40|24824.32|24744.32|24824.94|24744.94|24825.18|24745.18|24824.32|24744.32|10
1736243810000|2025-01-07 09:56:50|24824.78|24744.78|24826.07|24746.07|24826.11|24746.11|24824.53|24744.53|9
1736243820000|2025-01-07 09:57:00|24826.18|24746.18|24826.4|24746.4|24826.4|24746.4|24826.18|24746.18|10
1736243830000|2025-01-07 09:57:10|24826.15|24746.15|24827.18|24747.18|24827.22|24747.22|24826.03|24746.03|9
1736243840000|2025-01-07 09:57:20|24827.16|24747.16|24828.7|24748.7|24828.7|24748.7|24827.16|24747.16|10
1736243850000|2025-01-07 09:57:30|24828.92|24748.92|24828.84|24748.84|24828.92|24748.92|24828.71|24748.71|9
1736243860000|2025-01-07 09:57:40|24828.81|24748.81|24828.79|24748.79|24828.81|24748.81|24828.33|24748.33|8
1736243870000|2025-01-07 09:57:50|24828.78|24748.78|24828.82|24748.82|24828.84|24748.84|24828.73|24748.73|7
1736243880000|2025-01-07 09:58:00|24828.84|24748.84|24830.98|24750.98|24830.98|24750.98|24828.84|24748.84|10
1736243890000|2025-01-07 09:58:10|24830.54|24750.54|24831.44|24751.44|24831.45|24751.45|24830.54|24750.54|10
1736243900000|2025-01-07 09:58:20|24831.39|24751.39|24832.04|24752.04|24832.04|24752.04|24831.26|24751.26|9
1736243910000|2025-01-07 09:58:30|24832.47|24752.47|24835.89|24755.89|24835.89|24755.89|24832.47|24752.47|10
1736243920000|2025-01-07 09:58:40|24835.78|24755.78|24836.32|24756.32|24836.43|24756.43|24835.72|24755.72|10
1736243930000|2025-01-07 09:58:50|24836.42|24756.42|24834.79|24754.79|24836.42|24756.42|24834.68|24754.68|10
1736243940000|2025-01-07 09:59:00|24834.78|24754.78|24834.05|24754.05|24835.23|24755.23|24834.05|24754.05|10
1736243950000|2025-01-07 09:59:10|24834.13|24754.13|24833.22|24753.22|24834.27|24754.27|24833.22|24753.22|9
1736243960000|2025-01-07 09:59:20|24832.26|24752.26|24828.13|24748.13|24832.26|24752.26|24828.13|24748.13|10
1736243970000|2025-01-07 09:59:30|24828.16|24748.16|24825.9|24745.9|24828.26|24748.26|24825.9|24745.9|10
1736243980000|2025-01-07 09:59:40|24825.89|24745.89|24825.1|24745.1|24826.41|24746.41|24824.7|24744.7|10
1736243990000|2025-01-07 09:59:50|24825.23|24745.23|24822.4|24742.4|24825.23|24745.23|24822.2|24742.2|10
1736244000000|2025-01-07 10:00:00|24822.44|24742.44|24820.08|24740.08|24822.56|24742.56|24820.08|24740.08|10
1736244010000|2025-01-07 10:00:10|24819.89|24739.89|24812.92|24732.92|24819.89|24739.89|24812.81|24732.81|10
1736244020000|2025-01-07 10:00:20|24813.04|24733.04|24809.54|24729.54|24813.07|24733.07|24809.54|24729.54|10
1736244030000|2025-01-07 10:00:30|24809.4|24729.4|24809.15|24729.15|24809.55|24729.55|24808.26|24728.26|10
1736244040000|2025-01-07 10:00:40|24809.86|24729.86|24810.89|24730.89|24810.89|24730.89|24809.65|24729.65|10
1736244050000|2025-01-07 10:00:50|24810.55|24730.55|24811.37|24731.37|24811.37|24731.37|24810.55|24730.55|10
1736244060000|2025-01-07 10:01:00|24810.87|24730.87|24811.69|24731.69|24812.37|24732.37|24810.86|24730.86|9
1736244070000|2025-01-07 10:01:10|24811.32|24731.32|24808.46|24728.46|24811.49|24731.49|24808.46|24728.46|9
1736244080000|2025-01-07 10:01:20|24808.49|24728.49|24807.16|24727.16|24808.49|24728.49|24806.53|24726.53|10
1736244090000|2025-01-07 10:01:30|24807.19|24727.19|24804.13|24724.13|24807.19|24727.19|24803.26|24723.26|10
1736244100000|2025-01-07 10:01:40|24804.05|24724.05|24802.99|24722.99|24804.47|24724.47|24802.99|24722.99|10
1736244110000|2025-01-07 10:01:50|24802.98|24722.98|24802.39|24722.39|24803.16|24723.16|24802.39|24722.39|7
1736244120000|2025-01-07 10:02:00|24802.26|24722.26|24801.61|24721.61|24802.38|24722.38|24801.61|24721.61|10
1736244130000|2025-01-07 10:02:10|24801.38|24721.38|24798.92|24718.92|24801.38|24721.38|24798.92|24718.92|10
1736244140000|2025-01-07 10:02:20|24798.39|24718.39|24797.13|24717.13|24798.39|24718.39|24797.13|24717.13|9
1736244150000|2025-01-07 10:02:30|24796.73|24716.73|24793.75|24713.75|24796.73|24716.73|24793.08|24713.08|10
1736244160000|2025-01-07 10:02:40|24794.06|24714.06|24793.3|24713.3|24794.39|24714.39|24793.3|24713.3|10
1736244170000|2025-01-07 10:02:50|24792.98|24712.98|24787.22|24707.22|24792.98|24712.98|24787.22|24707.22|10
1736244180000|2025-01-07 10:03:00|24786.95|24706.95|24781.62|24701.62|24786.95|24706.95|24781.51|24701.51|10
1736244190000|2025-01-07 10:03:10|24781.99|24701.99|24783.43|24703.43|24783.43|24703.43|24781.66|24701.66|9
1736244200000|2025-01-07 10:03:20|24783.47|24703.47|24784.17|24704.17|24784.17|24704.17|24782.88|24702.88|10
1736244210000|2025-01-07 10:03:30|24785.26|24705.26|24783.98|24703.98|24785.52|24705.52|24783.71|24703.71|10
1736244220000|2025-01-07 10:03:40|24783.9|24703.9|24781.82|24701.82|24784.24|24704.24|24781.82|24701.82|10
1736244230000|2025-01-07 10:03:50|24782.04|24702.04|24780.45|24700.45|24782.04|24702.04|24780.36|24700.36|10
1736244240000|2025-01-07 10:04:00|24780.41|24700.41|24780.03|24700.03|24780.41|24700.41|24780.03|24700.03|10
1736244250000|2025-01-07 10:04:10|24779.76|24699.76|24775.45|24695.45|24779.76|24699.76|24775.14|24695.14|10
1736244260000|2025-01-07 10:04:20|24775.63|24695.63|24774.39|24694.39|24776.04|24696.04|24774.39|24694.39|8
1736244270000|2025-01-07 10:04:30|24774.09|24694.09|24774.68|24694.68|24774.68|24694.68|24773.7|24693.7|9
1736244280000|2025-01-07 10:04:40|24775.12|24695.12|24773.51|24693.51|24775.13|24695.13|24773.51|24693.51|9
1736244290000|2025-01-07 10:04:50|24773.22|24693.22|24772.02|24692.02|24773.22|24693.22|24772.01|24692.01|10
1736244300000|2025-01-07 10:05:00|24772.01|24692.01|24772.65|24692.65|24772.99|24692.99|24772.01|24692.01|10
1736244310000|2025-01-07 10:05:10|24772.18|24692.18|24772.42|24692.42|24772.49|24692.49|24771.92|24691.92|10
1736244320000|2025-01-07 10:05:20|24772.86|24692.86|24775.54|24695.54|24775.54|24695.54|24772.86|24692.86|9
1736244330000|2025-01-07 10:05:30|24776.06|24696.06|24779.74|24699.74|24779.74|24699.74|24776.06|24696.06|10
1736244340000|2025-01-07 10:05:40|24779.72|24699.72|24779.78|24699.78|24779.78|24699.78|24778.87|24698.87|10
1736244350000|2025-01-07 10:05:50|24779.68|24699.68|24781.15|24701.15|24781.2|24701.2|24779.65|24699.65|10
1736244360000|2025-01-07 10:06:00|24781.13|24701.13|24783.28|24703.28|24783.36|24703.36|24781.13|24701.13|10
1736244370000|2025-01-07 10:06:10|24783.3|24703.3|24784.27|24704.27|24784.27|24704.27|24783.1|24703.1|10
1736244380000|2025-01-07 10:06:20|24783.84|24703.84|24784.01|24704.01|24784.01|24704.01|24783.81|24703.81|9
1736244390000|2025-01-07 10:06:30|24784.15|24704.15|24780.77|24700.77|24784.18|24704.18|24780.77|24700.77|10
1736244400000|2025-01-07 10:06:40|24780.45|24700.45|24780.44|24700.44|24781.29|24701.29|24780.44|24700.44|9
1736244410000|2025-01-07 10:06:50|24780.59|24700.59|24780.1|24700.1|24780.59|24700.59|24780.1|24700.1|10
1736244420000|2025-01-07 10:07:00|24779.37|24699.37|24779.35|24699.35|24779.5|24699.5|24779.28|24699.28|9
1736244430000|2025-01-07 10:07:10|24779.71|24699.71|24779.7|24699.7|24779.95|24699.95|24779.38|24699.38|9
1736244440000|2025-01-07 10:07:20|24779.69|24699.69|24779.64|24699.64|24779.78|24699.78|24779.54|24699.54|10
1736244450000|2025-01-07 10:07:30|24780.05|24700.05|24781.31|24701.31|24781.91|24701.91|24779.93|24699.93|10
1736244460000|2025-01-07 10:07:40|24781.17|24701.17|24781|24701|24781.18|24701.18|24780.76|24700.76|10
1736244470000|2025-01-07 10:07:50|24781.12|24701.12|24779.45|24699.45|24781.12|24701.12|24779.43|24699.43|10
1736244480000|2025-01-07 10:08:00|24779.42|24699.42|24778.74|24698.74|24779.42|24699.42|24778.69|24698.69|9
1736244490000|2025-01-07 10:08:10|24778.65|24698.65|24778.97|24698.97|24778.97|24698.97|24778.59|24698.59|10
1736244500000|2025-01-07 10:08:20|24778.42|24698.42|24778.65|24698.65|24778.65|24698.65|24778.26|24698.26|10
1736244510000|2025-01-07 10:08:30|24778.47|24698.47|24778.75|24698.75|24778.86|24698.86|24778.18|24698.18|9
1736244520000|2025-01-07 10:08:40|24778.73|24698.73|24779.56|24699.56|24779.56|24699.56|24778.55|24698.55|10
1736244530000|2025-01-07 10:08:50|24779.64|24699.64|24775.68|24695.68|24779.68|24699.68|24775.68|24695.68|10
1736244540000|2025-01-07 10:09:00|24775.53|24695.53|24774.92|24694.92|24775.62|24695.62|24774.53|24694.53|10
1736244550000|2025-01-07 10:09:10|24774.93|24694.93|24776.31|24696.31|24776.31|24696.31|24774.77|24694.77|10
1736244560000|2025-01-07 10:09:20|24776.15|24696.15|24772.59|24692.59|24776.26|24696.26|24772.59|24692.59|10
1736244570000|2025-01-07 10:09:30|24772.49|24692.49|24769.89|24689.89|24772.49|24692.49|24769.88|24689.88|10
1736244580000|2025-01-07 10:09:40|24769.88|24689.88|24768.86|24688.86|24769.88|24689.88|24768.75|24688.75|10
1736244590000|2025-01-07 10:09:50|24768.68|24688.68|24768.42|24688.42|24768.68|24688.68|24768.36|24688.36|10
1736244600000|2025-01-07 10:10:00|24768.58|24688.58|24768.53|24688.53|24768.59|24688.59|24767.14|24687.14|10
1736244610000|2025-01-07 10:10:10|24768.29|24688.29|24767.72|24687.72|24768.31|24688.31|24767.72|24687.72|9
1736244620000|2025-01-07 10:10:20|24767.76|24687.76|24768.7|24688.7|24768.7|24688.7|24766.87|24686.87|9
1736244630000|2025-01-07 10:10:30|24768.69|24688.69|24770.52|24690.52|24770.52|24690.52|24768.25|24688.25|9
1736244640000|2025-01-07 10:10:40|24770.65|24690.65|24774.47|24694.47|24774.47|24694.47|24770.65|24690.65|9
1736244650000|2025-01-07 10:10:50|24774.55|24694.55|24774.84|24694.84|24774.84|24694.84|24773.05|24693.05|10
1736244660000|2025-01-07 10:11:00|24774.53|24694.53|24774.35|24694.35|24774.57|24694.57|24774.21|24694.21|9
1736244670000|2025-01-07 10:11:10|24774.25|24694.25|24773.43|24693.43|24775.47|24695.47|24773.17|24693.17|10
1736244680000|2025-01-07 10:11:20|24773.98|24693.98|24772.37|24692.37|24773.98|24693.98|24772.09|24692.09|10
1736244690000|2025-01-07 10:11:30|24771.11|24691.11|24760.1|24680.1|24771.46|24691.46|24759.79|24679.79|10
1736244700000|2025-01-07 10:11:40|24758.94|24678.94|24761.6|24681.6|24761.6|24681.6|24758.94|24678.94|10
1736244710000|2025-01-07 10:11:50|24761.85|24681.85|24763.08|24683.08|24763.46|24683.46|24761.58|24681.58|10
1736244720000|2025-01-07 10:12:00|24763.49|24683.49|24764.88|24684.88|24765.41|24685.41|24763.49|24683.49|10
1736244730000|2025-01-07 10:12:10|24765.15|24685.15|24766.2|24686.2|24766.2|24686.2|24765.15|24685.15|10
1736244740000|2025-01-07 10:12:20|24766.05|24686.05|24764.85|24684.85|24766.05|24686.05|24763.61|24683.61|9
1736244750000|2025-01-07 10:12:30|24765.23|24685.23|24763.37|24683.37|24765.54|24685.54|24763.37|24683.37|10
1736244760000|2025-01-07 10:12:40|24763.34|24683.34|24764.45|24684.45|24764.45|24684.45|24763.34|24683.34|8
1736244770000|2025-01-07 10:12:50|24764.51|24684.51|24763.97|24683.97|24765.09|24685.09|24763.97|24683.97|10
1736244780000|2025-01-07 10:13:00|24762.39|24682.39|24760.2|24680.2|24762.56|24682.56|24760.2|24680.2|10
1736244790000|2025-01-07 10:13:10|24760.24|24680.24|24762.48|24682.48|24762.48|24682.48|24759.78|24679.78|10
1736244800000|2025-01-07 10:13:20|24762.51|24682.51|24763.86|24683.86|24763.86|24683.86|24762.36|24682.36|9
1736244810000|2025-01-07 10:13:30|24763.93|24683.93|24763.62|24683.62|24763.93|24683.93|24763.26|24683.26|10
1736244820000|2025-01-07 10:13:40|24763.71|24683.71|24766.98|24686.98|24767.2|24687.2|24763.71|24683.71|10
1736244830000|2025-01-07 10:13:50|24766.84|24686.84|24767.9|24687.9|24768.24|24688.24|24766.84|24686.84|10
1736244840000|2025-01-07 10:14:00|24767.88|24687.88|24766.85|24686.85|24768.37|24688.37|24766.85|24686.85|10
1736244850000|2025-01-07 10:14:10|24765.95|24685.95|24765.77|24685.77|24766.42|24686.42|24765.07|24685.07|10
1736244860000|2025-01-07 10:14:20|24766.02|24686.02|24765.38|24685.38|24766.02|24686.02|24765.24|24685.24|7
1736244870000|2025-01-07 10:14:30|24765.36|24685.36|24764.21|24684.21|24765.36|24685.36|24764.09|24684.09|10
1736244880000|2025-01-07 10:14:40|24764.16|24684.16|24765.08|24685.08|24765.08|24685.08|24764.09|24684.09|10
1736244890000|2025-01-07 10:14:50|24764.91|24684.91|24764.59|24684.59|24764.91|24684.91|24764.59|24684.59|9
1736244900000|2025-01-07 10:15:00|24764.6|24684.6|24760.08|24680.08|24764.6|24684.6|24760.08|24680.08|10
1736244910000|2025-01-07 10:15:10|24759.36|24679.36|24758.87|24678.87|24759.57|24679.57|24758.59|24678.59|9
1736244920000|2025-01-07 10:15:20|24758.76|24678.76|24756.2|24676.2|24758.76|24678.76|24756.07|24676.07|10
1736244930000|2025-01-07 10:15:30|24756.05|24676.05|24757.58|24677.58|24757.58|24677.58|24756.05|24676.05|10
1736244940000|2025-01-07 10:15:40|24757.5|24677.5|24758.22|24678.22|24758.22|24678.22|24756.71|24676.71|10
1736244950000|2025-01-07 10:15:50|24758.28|24678.28|24758.38|24678.38|24758.53|24678.53|24758.13|24678.13|8
1736244960000|2025-01-07 10:16:00|24758.75|24678.75|24757.15|24677.15|24758.75|24678.75|24756.81|24676.81|10
1736244970000|2025-01-07 10:16:10|24757.14|24677.14|24758.33|24678.33|24758.56|24678.56|24757.14|24677.14|10
1736244980000|2025-01-07 10:16:20|24758.34|24678.34|24759.36|24679.36|24759.36|24679.36|24758.34|24678.34|10
1736244990000|2025-01-07 10:16:30|24759.98|24679.98|24760.31|24680.31|24760.51|24680.51|24759.98|24679.98|9
1736245000000|2025-01-07 10:16:40|24760.29|24680.29|24759.02|24679.02|24760.29|24680.29|24759.02|24679.02|10
1736245010000|2025-01-07 10:16:50|24758.85|24678.85|24759.55|24679.55|24759.66|24679.66|24758.85|24678.85|10
1736245020000|2025-01-07 10:17:00|24759.61|24679.61|24760.57|24680.57|24760.78|24680.78|24759.61|24679.61|8
1736245030000|2025-01-07 10:17:10|24760.44|24680.44|24762.18|24682.18|24762.18|24682.18|24760.44|24680.44|9
1736245040000|2025-01-07 10:17:20|24761.86|24681.86|24756.85|24676.85|24761.86|24681.86|24756.85|24676.85|10
1736245050000|2025-01-07 10:17:30|24756.77|24676.77|24756.62|24676.62|24757.29|24677.29|24756.41|24676.41|8
1736245060000|2025-01-07 10:17:40|24756.68|24676.68|24756.13|24676.13|24756.74|24676.74|24756.13|24676.13|9
1736245070000|2025-01-07 10:17:50|24755.74|24675.74|24753.18|24673.18|24755.74|24675.74|24753.18|24673.18|8
1736245080000|2025-01-07 10:18:00|24753.06|24673.06|24753.4|24673.4|24753.83|24673.83|24753.02|24673.02|10
1736245090000|2025-01-07 10:18:10|24755.99|24675.99|24757.54|24677.54|24757.58|24677.58|24755.99|24675.99|10
1736245100000|2025-01-07 10:18:20|24757.45|24677.45|24757.65|24677.65|24758.06|24678.06|24757.45|24677.45|8
1736245110000|2025-01-07 10:18:30|24757.83|24677.83|24760.6|24680.6|24760.6|24680.6|24757.83|24677.83|10
1736245120000|2025-01-07 10:18:40|24760.64|24680.64|24764.5|24684.5|24764.5|24684.5|24760.64|24680.64|10
1736245130000|2025-01-07 10:18:50|24764.63|24684.63|24767.8|24687.8|24767.85|24687.85|24764.63|24684.63|10
1736245140000|2025-01-07 10:19:00|24767.21|24687.21|24769.6|24689.6|24769.6|24689.6|24767.21|24687.21|10
1736245150000|2025-01-07 10:19:10|24769.47|24689.47|24771.04|24691.04|24771.04|24691.04|24768.97|24688.97|10
1736245160000|2025-01-07 10:19:20|24771.22|24691.22|24772.19|24692.19|24772.19|24692.19|24771.22|24691.22|9
1736245170000|2025-01-07 10:19:30|24772.16|24692.16|24770.95|24690.95|24772.2|24692.2|24770.95|24690.95|10
1736245180000|2025-01-07 10:19:40|24771.27|24691.27|24773.3|24693.3|24773.3|24693.3|24770.95|24690.95|10
1736245190000|2025-01-07 10:19:50|24773.75|24693.75|24773.37|24693.37|24773.89|24693.89|24772.24|24692.24|10
1736245200000|2025-01-07 10:20:00|24773.57|24693.57|24775.22|24695.22|24775.76|24695.76|24773.57|24693.57|10
1736245210000|2025-01-07 10:20:10|24775.4|24695.4|24775.23|24695.23|24775.4|24695.4|24774.27|24694.27|10
1736245220000|2025-01-07 10:20:20|24775.21|24695.21|24774.95|24694.95|24775.21|24695.21|24774.88|24694.88|10
1736245230000|2025-01-07 10:20:30|24774.83|24694.83|24775.39|24695.39|24775.39|24695.39|24774.21|24694.21|9
1736245240000|2025-01-07 10:20:40|24775.5|24695.5|24775.7|24695.7|24776.11|24696.11|24775.5|24695.5|10
1736245250000|2025-01-07 10:20:50|24776.67|24696.67|24776.04|24696.04|24776.87|24696.87|24776.01|24696.01|10
1736245260000|2025-01-07 10:21:00|24777.17|24697.17|24776.3|24696.3|24777.41|24697.41|24776.3|24696.3|9
1736245270000|2025-01-07 10:21:10|24776.7|24696.7|24775.5|24695.5|24776.7|24696.7|24775.5|24695.5|9
1736245280000|2025-01-07 10:21:20|24775.38|24695.38|24776.37|24696.37|24776.56|24696.56|24775.35|24695.35|10
1736245290000|2025-01-07 10:21:30|24777.03|24697.03|24778.24|24698.24|24778.24|24698.24|24777.03|24697.03|8
1736245300000|2025-01-07 10:21:40|24778.39|24698.39|24778.73|24698.73|24778.73|24698.73|24778.21|24698.21|8
1736245310000|2025-01-07 10:21:50|24778.64|24698.64|24777.58|24697.58|24778.64|24698.64|24777.58|24697.58|10
1736245320000|2025-01-07 10:22:00|24777.53|24697.53|24775.56|24695.56|24777.53|24697.53|24775.51|24695.51|10
1736245330000|2025-01-07 10:22:10|24775.42|24695.42|24776.03|24696.03|24776.06|24696.06|24775.42|24695.42|9
1736245340000|2025-01-07 10:22:20|24775.72|24695.72|24771.63|24691.63|24775.72|24695.72|24771.63|24691.63|10
1736245350000|2025-01-07 10:22:30|24771.26|24691.26|24773.49|24693.49|24773.49|24693.49|24771.23|24691.23|10
1736245360000|2025-01-07 10:22:40|24773.82|24693.82|24774.65|24694.65|24774.65|24694.65|24773.59|24693.59|10
1736245370000|2025-01-07 10:22:50|24774.72|24694.72|24775.25|24695.25|24775.62|24695.62|24774.72|24694.72|10
1736245380000|2025-01-07 10:23:00|24775.24|24695.24|24774.87|24694.87|24775.24|24695.24|24774.74|24694.74|9
1736245390000|2025-01-07 10:23:10|24774.93|24694.93|24776.38|24696.38|24776.87|24696.87|24774.93|24694.93|10
1736245400000|2025-01-07 10:23:20|24776.14|24696.14|24776.02|24696.02|24776.17|24696.17|24775.95|24695.95|10
1736245410000|2025-01-07 10:23:30|24775.95|24695.95|24774.2|24694.2|24776.1|24696.1|24774.2|24694.2|10
1736245420000|2025-01-07 10:23:40|24774.18|24694.18|24774.78|24694.78|24774.78|24694.78|24774.03|24694.03|9
1736245430000|2025-01-07 10:23:50|24774.98|24694.98|24775.34|24695.34|24775.5|24695.5|24774.98|24694.98|9
1736245440000|2025-01-07 10:24:00|24775.17|24695.17|24775.91|24695.91|24775.91|24695.91|24775.08|24695.08|8
1736245450000|2025-01-07 10:24:10|24775.93|24695.93|24775.94|24695.94|24775.97|24695.97|24775.91|24695.91|10
1736245460000|2025-01-07 10:24:20|24776.03|24696.03|24777.64|24697.64|24777.64|24697.64|24776.03|24696.03|9
1736245470000|2025-01-07 10:24:30|24777.97|24697.97|24777.64|24697.64|24778.31|24698.31|24777.51|24697.51|10
1736245480000|2025-01-07 10:24:40|24777.73|24697.73|24776.51|24696.51|24777.73|24697.73|24776.26|24696.26|10
1736245490000|2025-01-07 10:24:50|24776.75|24696.75|24777.28|24697.28|24777.28|24697.28|24776.75|24696.75|9
1736245500000|2025-01-07 10:25:00|24777.32|24697.32|24777.84|24697.84|24777.84|24697.84|24777|24697|10
1736245510000|2025-01-07 10:25:10|24777.82|24697.82|24776.16|24696.16|24777.82|24697.82|24776|24696|10
1736245520000|2025-01-07 10:25:20|24776.25|24696.25|24776.61|24696.61|24776.74|24696.74|24776.25|24696.25|9
1736245530000|2025-01-07 10:25:30|24776.74|24696.74|24777.78|24697.78|24777.78|24697.78|24776.7|24696.7|10
1736245540000|2025-01-07 10:25:40|24778.84|24698.84|24780.93|24700.93|24780.99|24700.99|24778.84|24698.84|10
1736245550000|2025-01-07 10:25:50|24781.29|24701.29|24782.69|24702.69|24782.69|24702.69|24781.29|24701.29|10
1736245560000|2025-01-07 10:26:00|24782.77|24702.77|24781.5|24701.5|24783.03|24703.03|24781.5|24701.5|10
1736245570000|2025-01-07 10:26:10|24781.37|24701.37|24783.75|24703.75|24784.23|24704.23|24780.39|24700.39|10
1736245580000|2025-01-07 10:26:20|24783|24703|24785.12|24705.12|24785.12|24705.12|24783|24703|10
1736245590000|2025-01-07 10:26:30|24785|24705|24786.85|24706.85|24786.87|24706.87|24785|24705|10
1736245600000|2025-01-07 10:26:40|24786.99|24706.99|24788.57|24708.57|24788.57|24708.57|24786.99|24706.99|8
1736245610000|2025-01-07 10:26:50|24788.64|24708.64|24791.07|24711.07|24791.07|24711.07|24788.64|24708.64|9
1736245620000|2025-01-07 10:27:00|24791.17|24711.17|24791.44|24711.44|24791.71|24711.71|24791.17|24711.17|10
1736245630000|2025-01-07 10:27:10|24791.62|24711.62|24791.61|24711.61|24792.25|24712.25|24791.61|24711.61|10
1736245640000|2025-01-07 10:27:20|24791.51|24711.51|24791.95|24711.95|24791.99|24711.99|24791.4|24711.4|9
1736245650000|2025-01-07 10:27:30|24791.93|24711.93|24791.87|24711.87|24792|24712|24791.72|24711.72|9
1736245660000|2025-01-07 10:27:40|24791.88|24711.88|24795.98|24715.98|24795.98|24715.98|24791.86|24711.86|10
1736245670000|2025-01-07 10:27:50|24796.48|24716.48|24797.18|24717.18|24797.24|24717.24|24796.21|24716.21|9
1736245680000|2025-01-07 10:28:00|24797.13|24717.13|24804.43|24724.43|24804.43|24724.43|24797.04|24717.04|10
1736245690000|2025-01-07 10:28:10|24804.51|24724.51|24804.52|24724.52|24805.17|24725.17|24804.48|24724.48|10
1736245700000|2025-01-07 10:28:20|24804.84|24724.84|24806.48|24726.48|24806.48|24726.48|24804.8|24724.8|10
1736245710000|2025-01-07 10:28:30|24806.59|24726.59|24805.91|24725.91|24806.63|24726.63|24805.91|24725.91|9
1736245720000|2025-01-07 10:28:40|24805.9|24725.9|24806.27|24726.27|24806.31|24726.31|24805.81|24725.81|9
1736245730000|2025-01-07 10:28:50|24806.06|24726.06|24804.58|24724.58|24806.06|24726.06|24804.57|24724.57|8
1736245740000|2025-01-07 10:29:00|24804.35|24724.35|24804.92|24724.92|24804.92|24724.92|24804.04|24724.04|10
1736245750000|2025-01-07 10:29:10|24805.19|24725.19|24806.14|24726.14|24806.14|24726.14|24805.09|24725.09|8
1736245760000|2025-01-07 10:29:20|24805.88|24725.88|24806.17|24726.17|24806.17|24726.17|24805.58|24725.58|10
1736245770000|2025-01-07 10:29:30|24806.3|24726.3|24806.96|24726.96|24806.96|24726.96|24806.3|24726.3|10
1736245780000|2025-01-07 10:29:40|24807.32|24727.32|24807.57|24727.57|24808.42|24728.42|24807.32|24727.32|10
1736245790000|2025-01-07 10:29:50|24807.66|24727.66|24807.3|24727.3|24808.23|24728.23|24807.3|24727.3|10
1736245800000|2025-01-07 10:30:00|24807.25|24727.25|24805.51|24725.51|24807.35|24727.35|24805.51|24725.51|10
1736245810000|2025-01-07 10:30:10|24805.47|24725.47|24803.78|24723.78|24805.47|24725.47|24803.72|24723.72|9
1736245820000|2025-01-07 10:30:20|24803.77|24723.77|24801.74|24721.74|24803.89|24723.89|24801.43|24721.43|10
1736245830000|2025-01-07 10:30:30|24801.93|24721.93|24801.72|24721.72|24802.22|24722.22|24801.65|24721.65|9
1736245840000|2025-01-07 10:30:40|24801.65|24721.65|24801.36|24721.36|24801.74|24721.74|24800.78|24720.78|9
1736245850000|2025-01-07 10:30:50|24801.02|24721.02|24800.38|24720.38|24801.19|24721.19|24800.38|24720.38|10
1736245860000|2025-01-07 10:31:00|24800.22|24720.22|24802.95|24722.95|24802.95|24722.95|24800.21|24720.21|9
1736245870000|2025-01-07 10:31:10|24803.1|24723.1|24801.57|24721.57|24803.46|24723.46|24801.51|24721.51|10
1736245880000|2025-01-07 10:31:20|24801.7|24721.7|24801.62|24721.62|24801.89|24721.89|24801.62|24721.62|9
1736245890000|2025-01-07 10:31:30|24801.64|24721.64|24800.59|24720.59|24801.66|24721.66|24800.55|24720.55|9
1736245900000|2025-01-07 10:31:40|24800.1|24720.1|24800.99|24720.99|24801.01|24721.01|24799.82|24719.82|10
1736245910000|2025-01-07 10:31:50|24801|24721|24800.69|24720.69|24801.12|24721.12|24800.69|24720.69|8
1736245920000|2025-01-07 10:32:00|24800.64|24720.64|24800.43|24720.43|24800.64|24720.64|24800.36|24720.36|10
1736245930000|2025-01-07 10:32:10|24800.26|24720.26|24799.37|24719.37|24800.3|24720.3|24799.18|24719.18|10
1736245940000|2025-01-07 10:32:20|24799.36|24719.36|24796.39|24716.39|24799.37|24719.37|24796.39|24716.39|8
1736245950000|2025-01-07 10:32:30|24796.36|24716.36|24794.66|24714.66|24796.36|24716.36|24794.66|24714.66|10
1736245960000|2025-01-07 10:32:40|24794.83|24714.83|24794.26|24714.26|24794.92|24714.92|24794.26|24714.26|9
1736245970000|2025-01-07 10:32:50|24794.25|24714.25|24794.8|24714.8|24796.01|24716.01|24794.25|24714.25|9
1736245980000|2025-01-07 10:33:00|24794.63|24714.63|24793.82|24713.82|24794.63|24714.63|24793.66|24713.66|9
1736245990000|2025-01-07 10:33:10|24793.92|24713.92|24794.43|24714.43|24794.8|24714.8|24793.92|24713.92|10
1736246000000|2025-01-07 10:33:20|24794.14|24714.14|24794.43|24714.43|24794.48|24714.48|24794.05|24714.05|9
1736246010000|2025-01-07 10:33:30|24794.38|24714.38|24795.36|24715.36|24795.36|24715.36|24794.29|24714.29|10
1736246020000|2025-01-07 10:33:40|24795.4|24715.4|24796.2|24716.2|24796.25|24716.25|24795.4|24715.4|9
1736246030000|2025-01-07 10:33:50|24795.89|24715.89|24794.97|24714.97|24795.89|24715.89|24794.97|24714.97|10
1736246040000|2025-01-07 10:34:00|24794.76|24714.76|24793.76|24713.76|24794.76|24714.76|24793.72|24713.72|10
1736246050000|2025-01-07 10:34:10|24793.77|24713.77|24792.71|24712.71|24793.77|24713.77|24792.71|24712.71|9
1736246060000|2025-01-07 10:34:20|24792.63|24712.63|24792.93|24712.93|24793.2|24713.2|24792.32|24712.32|10
1736246070000|2025-01-07 10:34:30|24792.95|24712.95|24793.26|24713.26|24793.26|24713.26|24792.92|24712.92|10
1736246080000|2025-01-07 10:34:40|24793.22|24713.22|24793.33|24713.33|24793.63|24713.63|24793.13|24713.13|10
1736246090000|2025-01-07 10:34:50|24793.25|24713.25|24793.27|24713.27|24793.4|24713.4|24793.25|24713.25|8
1736246100000|2025-01-07 10:35:00|24793.33|24713.33|24792.35|24712.35|24793.33|24713.33|24792.21|24712.21|10
1736246110000|2025-01-07 10:35:10|24792.39|24712.39|24791.71|24711.71|24792.39|24712.39|24791.71|24711.71|10
1736246120000|2025-01-07 10:35:20|24791.76|24711.76|24791.36|24711.36|24791.85|24711.85|24791.36|24711.36|10
1736246130000|2025-01-07 10:35:30|24791.52|24711.52|24791.75|24711.75|24791.82|24711.82|24791.52|24711.52|8
1736246140000|2025-01-07 10:35:40|24791.67|24711.67|24792.68|24712.68|24793.15|24713.15|24791.67|24711.67|10
1736246150000|2025-01-07 10:35:50|24792.43|24712.43|24791.94|24711.94|24792.43|24712.43|24791.69|24711.69|10
1736246160000|2025-01-07 10:36:00|24791.99|24711.99|24791|24711|24791.99|24711.99|24790.84|24710.84|10
1736246170000|2025-01-07 10:36:10|24790.93|24710.93|24791.64|24711.64|24791.64|24711.64|24790.81|24710.81|10
1736246180000|2025-01-07 10:36:20|24791.62|24711.62|24791.14|24711.14|24791.79|24711.79|24791.14|24711.14|10
1736246190000|2025-01-07 10:36:30|24791.09|24711.09|24789.52|24709.52|24791.09|24711.09|24789.52|24709.52|9
1736246200000|2025-01-07 10:36:40|24789.29|24709.29|24789.68|24709.68|24789.78|24709.78|24788.53|24708.53|10
1736246210000|2025-01-07 10:36:50|24789.74|24709.74|24790.94|24710.94|24791.02|24711.02|24789.74|24709.74|10
1736246220000|2025-01-07 10:37:00|24791.03|24711.03|24790.88|24710.88|24791.08|24711.08|24789.93|24709.93|10
1736246230000|2025-01-07 10:37:10|24789.86|24709.86|24790.81|24710.81|24790.9|24710.9|24789.86|24709.86|10
1736246240000|2025-01-07 10:37:20|24790.78|24710.78|24789.95|24709.95|24790.99|24710.99|24789.95|24709.95|10
1736246250000|2025-01-07 10:37:30|24789.96|24709.96|24790.54|24710.54|24790.54|24710.54|24789.96|24709.96|9
1736246260000|2025-01-07 10:37:40|24790.66|24710.66|24791.71|24711.71|24791.71|24711.71|24790.44|24710.44|10
1736246270000|2025-01-07 10:37:50|24791.72|24711.72|24791.25|24711.25|24791.72|24711.72|24791.25|24711.25|9
1736246280000|2025-01-07 10:38:00|24791.22|24711.22|24790.24|24710.24|24791.33|24711.33|24790.24|24710.24|10
1736246290000|2025-01-07 10:38:10|24790.1|24710.1|24788.76|24708.76|24790.1|24710.1|24788.29|24708.29|9
1736246300000|2025-01-07 10:38:20|24788.74|24708.74|24788.72|24708.72|24788.92|24708.92|24788.72|24708.72|8
1736246310000|2025-01-07 10:38:30|24788.77|24708.77|24787.79|24707.79|24788.77|24708.77|24787.77|24707.77|9
1736246320000|2025-01-07 10:38:40|24787.83|24707.83|24787.73|24707.73|24788.17|24708.17|24787.73|24707.73|10
1736246330000|2025-01-07 10:38:50|24787.67|24707.67|24788.59|24708.59|24788.59|24708.59|24787.67|24707.67|10
1736246340000|2025-01-07 10:39:00|24788.63|24708.63|24788.19|24708.19|24788.63|24708.63|24787.73|24707.73|9
1736246350000|2025-01-07 10:39:10|24788.17|24708.17|24789.65|24709.65|24789.66|24709.66|24788.17|24708.17|10
1736246360000|2025-01-07 10:39:20|24789.52|24709.52|24794.17|24714.17|24794.17|24714.17|24789.5|24709.5|10
1736246370000|2025-01-07 10:39:30|24793.83|24713.83|24792.69|24712.69|24793.83|24713.83|24792.65|24712.65|9
1736246380000|2025-01-07 10:39:40|24792.73|24712.73|24796.79|24716.79|24796.8|24716.8|24792.7|24712.7|10
1736246390000|2025-01-07 10:39:50|24796.85|24716.85|24797.14|24717.14|24797.14|24717.14|24796.58|24716.58|9
1736246400000|2025-01-07 10:40:00|24795.83|24715.83|24803.93|24723.93|24804|24724|24795.83|24715.83|10
1736246410000|2025-01-07 10:40:10|24804.05|24724.05|24807.99|24727.99|24807.99|24727.99|24804.05|24724.05|10
1736246420000|2025-01-07 10:40:20|24808.28|24728.28|24809.44|24729.44|24809.44|24729.44|24808.28|24728.28|10
1736246430000|2025-01-07 10:40:30|24810.64|24730.64|24810.02|24730.02|24811.21|24731.21|24810.02|24730.02|10
1736246440000|2025-01-07 10:40:40|24809.7|24729.7|24807.48|24727.48|24809.7|24729.7|24807.06|24727.06|10
1736246450000|2025-01-07 10:40:50|24807.47|24727.47|24806.76|24726.76|24807.47|24727.47|24806.76|24726.76|8
1736246460000|2025-01-07 10:41:00|24806.71|24726.71|24810.02|24730.02|24810.03|24730.03|24806.71|24726.71|10
1736246470000|2025-01-07 10:41:10|24809.9|24729.9|24814.8|24734.8|24814.8|24734.8|24809.83|24729.83|10
1736246480000|2025-01-07 10:41:20|24815.35|24735.35|24816.37|24736.37|24816.37|24736.37|24815.35|24735.35|10
1736246490000|2025-01-07 10:41:30|24816.38|24736.38|24814.61|24734.61|24816.38|24736.38|24814.58|24734.58|10
1736246500000|2025-01-07 10:41:40|24814.6|24734.6|24815.92|24735.92|24816.07|24736.07|24814.6|24734.6|10
1736246510000|2025-01-07 10:41:50|24815.77|24735.77|24816.37|24736.37|24816.76|24736.76|24815.53|24735.53|10
1736246520000|2025-01-07 10:42:00|24816.36|24736.36|24816.32|24736.32|24816.7|24736.7|24816.29|24736.29|10
1736246530000|2025-01-07 10:42:10|24816.31|24736.31|24816.27|24736.27|24816.38|24736.38|24816.19|24736.19|9
1736246540000|2025-01-07 10:42:20|24816.05|24736.05|24815.5|24735.5|24816.21|24736.21|24815.5|24735.5|10
1736246550000|2025-01-07 10:42:30|24815.45|24735.45|24814.96|24734.96|24815.46|24735.46|24814.96|24734.96|10
1736246560000|2025-01-07 10:42:40|24814.91|24734.91|24814.72|24734.72|24815.24|24735.24|24814.67|24734.67|8
1736246570000|2025-01-07 10:42:50|24814.52|24734.52|24814.2|24734.2|24814.94|24734.94|24814.2|24734.2|10
1736246580000|2025-01-07 10:43:00|24813.92|24733.92|24813.95|24733.95|24814.21|24734.21|24813.42|24733.42|8
1736246590000|2025-01-07 10:43:10|24813.76|24733.76|24813.76|24733.76|24814.15|24734.15|24813.46|24733.46|10
1736246600000|2025-01-07 10:43:20|24813.72|24733.72|24814.74|24734.74|24814.74|24734.74|24813.6|24733.6|10
1736246610000|2025-01-07 10:43:30|24814.75|24734.75|24815.8|24735.8|24815.8|24735.8|24814.75|24734.75|8
1736246620000|2025-01-07 10:43:40|24815.94|24735.94|24816.17|24736.17|24816.71|24736.71|24815.94|24735.94|9
1736246630000|2025-01-07 10:43:50|24815.73|24735.73|24817.65|24737.65|24817.65|24737.65|24815.73|24735.73|10
1736246640000|2025-01-07 10:44:00|24817.46|24737.46|24817.55|24737.55|24818.34|24738.34|24817.29|24737.29|10
1736246650000|2025-01-07 10:44:10|24817.42|24737.42|24819.02|24739.02|24819.28|24739.28|24817.42|24737.42|9
1736246660000|2025-01-07 10:44:20|24818.9|24738.9|24818.61|24738.61|24819.02|24739.02|24817.66|24737.66|9
1736246670000|2025-01-07 10:44:30|24818.62|24738.62|24818.83|24738.83|24818.86|24738.86|24818.58|24738.58|9
1736246680000|2025-01-07 10:44:40|24818.47|24738.47|24819.99|24739.99|24820.01|24740.01|24818.47|24738.47|10
1736246690000|2025-01-07 10:44:50|24819.95|24739.95|24818.49|24738.49|24819.95|24739.95|24818.49|24738.49|10
1736246700000|2025-01-07 10:45:00|24818.26|24738.26|24814.25|24734.25|24818.26|24738.26|24814.25|24734.25|10
1736246710000|2025-01-07 10:45:10|24814.2|24734.2|24813.18|24733.18|24814.83|24734.83|24813.18|24733.18|10
1736246720000|2025-01-07 10:45:20|24812.71|24732.71|24813.08|24733.08|24813.13|24733.13|24812.43|24732.43|10
1736246730000|2025-01-07 10:45:30|24813.18|24733.18|24812.85|24732.85|24813.18|24733.18|24812.28|24732.28|10
1736246740000|2025-01-07 10:45:40|24813.05|24733.05|24812.21|24732.21|24813.21|24733.21|24812.21|24732.21|9
1736246750000|2025-01-07 10:45:50|24812.45|24732.45|24812.03|24732.03|24812.48|24732.48|24812.03|24732.03|10
1736246760000|2025-01-07 10:46:00|24812.15|24732.15|24810.81|24730.81|24812.41|24732.41|24810.76|24730.76|10
1736246770000|2025-01-07 10:46:10|24810.41|24730.41|24812.38|24732.38|24813.61|24733.61|24810.31|24730.31|10
1736246780000|2025-01-07 10:46:20|24812.12|24732.12|24812.31|24732.31|24812.31|24732.31|24811.35|24731.35|8
1736246790000|2025-01-07 10:46:30|24812.55|24732.55|24812.11|24732.11|24812.82|24732.82|24812.11|24732.11|9
1736246800000|2025-01-07 10:46:40|24812.05|24732.05|24810.66|24730.66|24812.05|24732.05|24810.66|24730.66|10
1736246810000|2025-01-07 10:46:50|24810.52|24730.52|24810.63|24730.63|24810.77|24730.77|24810.52|24730.52|9
1736246820000|2025-01-07 10:47:00|24810.87|24730.87|24809.04|24729.04|24810.98|24730.98|24809.04|24729.04|10
1736246830000|2025-01-07 10:47:10|24808.97|24728.97|24807.48|24727.48|24808.97|24728.97|24807.48|24727.48|10
1736246840000|2025-01-07 10:47:20|24807.45|24727.45|24807.97|24727.97|24807.97|24727.97|24807.32|24727.32|8
1736246850000|2025-01-07 10:47:30|24808.34|24728.34|24806.35|24726.35|24808.34|24728.34|24806.35|24726.35|10
1736246860000|2025-01-07 10:47:40|24806.37|24726.37|24806.36|24726.36|24806.54|24726.54|24806|24726|9
1736246870000|2025-01-07 10:47:50|24805.02|24725.02|24804.45|24724.45|24805.03|24725.03|24804.45|24724.45|10
1736246880000|2025-01-07 10:48:00|24804.43|24724.43|24802.93|24722.93|24804.43|24724.43|24802.93|24722.93|9
1736246890000|2025-01-07 10:48:10|24802.2|24722.2|24802.29|24722.29|24802.3|24722.3|24801.44|24721.44|10
1736246900000|2025-01-07 10:48:20|24802.22|24722.22|24802.05|24722.05|24802.64|24722.64|24802.05|24722.05|10
1736246910000|2025-01-07 10:48:30|24802.29|24722.29|24803.3|24723.3|24803.3|24723.3|24802.29|24722.29|9
1736246920000|2025-01-07 10:48:40|24803.32|24723.32|24801.57|24721.57|24803.47|24723.47|24801.1|24721.1|10
1736246930000|2025-01-07 10:48:50|24801.34|24721.34|24800.28|24720.28|24801.34|24721.34|24800.2|24720.2|10
1736246940000|2025-01-07 10:49:00|24800.2|24720.2|24799.57|24719.57|24800.2|24720.2|24799.13|24719.13|10
1736246950000|2025-01-07 10:49:10|24799.4|24719.4|24795.83|24715.83|24799.4|24719.4|24795.76|24715.76|9
1736246960000|2025-01-07 10:49:20|24795.82|24715.82|24792.55|24712.55|24795.82|24715.82|24792.51|24712.51|7
1736246970000|2025-01-07 10:49:30|24792.61|24712.61|24792.32|24712.32|24792.97|24712.97|24791.85|24711.85|10
1736246980000|2025-01-07 10:49:40|24792.24|24712.24|24792.27|24712.27|24792.34|24712.34|24792.08|24712.08|9
1736246990000|2025-01-07 10:49:50|24792.32|24712.32|24796.54|24716.54|24796.54|24716.54|24792.32|24712.32|10
1736247000000|2025-01-07 10:50:00|24796.61|24716.61|24799.18|24719.18|24799.18|24719.18|24796.61|24716.61|10
1736247010000|2025-01-07 10:50:10|24799.72|24719.72|24799.71|24719.71|24800.87|24720.87|24799.34|24719.34|8
1736247020000|2025-01-07 10:50:20|24799.51|24719.51|24796.25|24716.25|24799.65|24719.65|24796.25|24716.25|10
1736247030000|2025-01-07 10:50:30|24796.17|24716.17|24799.61|24719.61|24799.61|24719.61|24796.17|24716.17|10
1736247040000|2025-01-07 10:50:40|24799.88|24719.88|24799.73|24719.73|24800.39|24720.39|24799.7|24719.7|9
1736247050000|2025-01-07 10:50:50|24799.75|24719.75|24798.74|24718.74|24799.75|24719.75|24798.73|24718.73|10
1736247060000|2025-01-07 10:51:00|24798.68|24718.68|24793.82|24713.82|24799.51|24719.51|24793.82|24713.82|10
1736247070000|2025-01-07 10:51:10|24793.1|24713.1|24793.69|24713.69|24794.2|24714.2|24792.62|24712.62|10
1736247080000|2025-01-07 10:51:20|24793.5|24713.5|24796.24|24716.24|24796.24|24716.24|24793.5|24713.5|10
1736247090000|2025-01-07 10:51:30|24796.49|24716.49|24798.67|24718.67|24799.2|24719.2|24796.32|24716.32|10
1736247100000|2025-01-07 10:51:40|24798.44|24718.44|24796.73|24716.73|24798.44|24718.44|24796.38|24716.38|10
1736247110000|2025-01-07 10:51:50|24796.77|24716.77|24799.15|24719.15|24799.47|24719.47|24796.77|24716.77|10
1736247120000|2025-01-07 10:52:00|24798.94|24718.94|24797.24|24717.24|24798.99|24718.99|24797.24|24717.24|10
1736247130000|2025-01-07 10:52:10|24797.2|24717.2|24796.82|24716.82|24797.25|24717.25|24796.82|24716.82|10
1736247140000|2025-01-07 10:52:20|24796.53|24716.53|24796|24716|24796.53|24716.53|24796|24716|9
1736247150000|2025-01-07 10:52:30|24794.89|24714.89|24794.98|24714.98|24795.12|24715.12|24794.25|24714.25|10
1736247160000|2025-01-07 10:52:40|24794.96|24714.96|24794.27|24714.27|24795.09|24715.09|24793.81|24713.81|10
1736247170000|2025-01-07 10:52:50|24794.28|24714.28|24793.96|24713.96|24794.28|24714.28|24793.94|24713.94|10
1736247180000|2025-01-07 10:53:00|24793.85|24713.85|24791.85|24711.85|24793.85|24713.85|24791.85|24711.85|10
1736247190000|2025-01-07 10:53:10|24791.84|24711.84|24790.83|24710.83|24791.84|24711.84|24790.31|24710.31|10
1736247200000|2025-01-07 10:53:20|24790.8|24710.8|24789.65|24709.65|24790.8|24710.8|24789.47|24709.47|10
1736247210000|2025-01-07 10:53:30|24789.78|24709.78|24788.31|24708.31|24789.78|24709.78|24787.94|24707.94|9
1736247220000|2025-01-07 10:53:40|24788.24|24708.24|24788.72|24708.72|24788.72|24708.72|24788.24|24708.24|10
1736247230000|2025-01-07 10:53:50|24788.95|24708.95|24789.13|24709.13|24789.13|24709.13|24788.17|24708.17|9
1736247240000|2025-01-07 10:54:00|24788.21|24708.21|24788.5|24708.5|24788.51|24708.51|24788.21|24708.21|8
1736247250000|2025-01-07 10:54:10|24788.49|24708.49|24790|24710|24790.21|24710.21|24788.49|24708.49|10
1736247260000|2025-01-07 10:54:20|24790.31|24710.31|24789.13|24709.13|24790.31|24710.31|24788.97|24708.97|10
1736247270000|2025-01-07 10:54:30|24789.1|24709.1|24788.78|24708.78|24789.5|24709.5|24788.78|24708.78|10
1736247280000|2025-01-07 10:54:40|24789.66|24709.66|24787.36|24707.36|24789.66|24709.66|24787.36|24707.36|10
1736247290000|2025-01-07 10:54:50|24787.35|24707.35|24787.92|24707.92|24787.92|24707.92|24787.3|24707.3|10
1736247300000|2025-01-07 10:55:00|24788.07|24708.07|24787.76|24707.76|24788.07|24708.07|24787.75|24707.75|8
1736247310000|2025-01-07 10:55:10|24787.74|24707.74|24788.91|24708.91|24788.92|24708.92|24787.66|24707.66|7
1736247320000|2025-01-07 10:55:20|24788.94|24708.94|24790.32|24710.32|24790.32|24710.32|24788.94|24708.94|10
1736247330000|2025-01-07 10:55:30|24790.18|24710.18|24790.49|24710.49|24790.54|24710.54|24790.04|24710.04|10
1736247340000|2025-01-07 10:55:40|24790.51|24710.51|24790.48|24710.48|24790.56|24710.56|24790.02|24710.02|10
1736247350000|2025-01-07 10:55:50|24790.54|24710.54|24791.24|24711.24|24791.24|24711.24|24790.54|24710.54|9
1736247360000|2025-01-07 10:56:00|24791.37|24711.37|24792.39|24712.39|24792.39|24712.39|24791.35|24711.35|8
1736247370000|2025-01-07 10:56:10|24792.49|24712.49|24794.68|24714.68|24794.91|24714.91|24792.49|24712.49|10
1736247380000|2025-01-07 10:56:20|24794.78|24714.78|24792.24|24712.24|24795.01|24715.01|24792.24|24712.24|9
1736247390000|2025-01-07 10:56:30|24791.33|24711.33|24789.96|24709.96|24791.33|24711.33|24789.44|24709.44|10
1736247400000|2025-01-07 10:56:40|24789.94|24709.94|24789.74|24709.74|24790.31|24710.31|24789.71|24709.71|10
1736247410000|2025-01-07 10:56:50|24789.62|24709.62|24789.4|24709.4|24790.16|24710.16|24789.4|24709.4|10
1736247420000|2025-01-07 10:57:00|24789.37|24709.37|24788.92|24708.92|24789.37|24709.37|24788.59|24708.59|10
1736247430000|2025-01-07 10:57:10|24788.94|24708.94|24788.6|24708.6|24788.94|24708.94|24788.42|24708.42|8
1736247440000|2025-01-07 10:57:20|24788.67|24708.67|24787.97|24707.97|24788.67|24708.67|24787.97|24707.97|9
1736247450000|2025-01-07 10:57:30|24788.01|24708.01|24789.06|24709.06|24789.17|24709.17|24787.99|24707.99|9
1736247460000|2025-01-07 10:57:40|24789.04|24709.04|24791.64|24711.64|24791.64|24711.64|24789.04|24709.04|8
1736247470000|2025-01-07 10:57:50|24791.5|24711.5|24792.77|24712.77|24793.26|24713.26|24791.5|24711.5|10
1736247480000|2025-01-07 10:58:00|24792.85|24712.85|24793.89|24713.89|24793.9|24713.9|24792.82|24712.82|8
1736247490000|2025-01-07 10:58:10|24793.46|24713.46|24793.53|24713.53|24793.77|24713.77|24793.15|24713.15|10
1736247500000|2025-01-07 10:58:20|24793.5|24713.5|24794.03|24714.03|24794.03|24714.03|24793.5|24713.5|7
1736247510000|2025-01-07 10:58:30|24794.15|24714.15|24792.55|24712.55|24794.15|24714.15|24792.55|24712.55|8
1736247520000|2025-01-07 10:58:40|24792.43|24712.43|24791.57|24711.57|24792.69|24712.69|24791.57|24711.57|10
1736247530000|2025-01-07 10:58:50|24791.6|24711.6|24792.61|24712.61|24792.61|24712.61|24791.6|24711.6|10
1736247540000|2025-01-07 10:59:00|24791.76|24711.76|24791.35|24711.35|24792.01|24712.01|24791.35|24711.35|10
1736247550000|2025-01-07 10:59:10|24791.54|24711.54|24790.78|24710.78|24792.12|24712.12|24790.76|24710.76|10
1736247560000|2025-01-07 10:59:20|24790.92|24710.92|24789.92|24709.92|24791.14|24711.14|24789.92|24709.92|9
1736247570000|2025-01-07 10:59:30|24789.67|24709.67|24779.68|24699.68|24789.67|24709.67|24779.35|24699.35|10
1736247580000|2025-01-07 10:59:40|24779.45|24699.45|24779.1|24699.1|24779.45|24699.45|24779.01|24699.01|9
1736247590000|2025-01-07 10:59:50|24778.7|24698.7|24779.07|24699.07|24779.07|24699.07|24778.53|24698.53|10
1736247600000|2025-01-07 11:00:00|24779.06|24699.06|24778.88|24698.88|24779.06|24699.06|24777.68|24697.68|10
1736247610000|2025-01-07 11:00:10|24779.31|24699.31|24779.83|24699.83|24779.9|24699.9|24779.31|24699.31|10
1736247620000|2025-01-07 11:00:20|24779.75|24699.75|24779.24|24699.24|24779.75|24699.75|24778.8|24698.8|9
1736247630000|2025-01-07 11:00:30|24779.15|24699.15|24778.33|24698.33|24779.23|24699.23|24778.25|24698.25|10
1736247640000|2025-01-07 11:00:40|24778.22|24698.22|24777.21|24697.21|24778.26|24698.26|24777.21|24697.21|10
1736247650000|2025-01-07 11:00:50|24776.33|24696.33|24775.09|24695.09|24776.33|24696.33|24775|24695|10
1736247660000|2025-01-07 11:01:00|24775.1|24695.1|24777.72|24697.72|24777.72|24697.72|24775.07|24695.07|9
1736247670000|2025-01-07 11:01:10|24777.79|24697.79|24781.02|24701.02|24781.02|24701.02|24777.79|24697.79|10
1736247680000|2025-01-07 11:01:20|24781.66|24701.66|24782.36|24702.36|24782.36|24702.36|24781.66|24701.66|10
1736247690000|2025-01-07 11:01:30|24782.97|24702.97|24781.46|24701.46|24782.97|24702.97|24781.46|24701.46|8
1736247700000|2025-01-07 11:01:40|24780.63|24700.63|24780.34|24700.34|24782.12|24702.12|24780.34|24700.34|9
1736247710000|2025-01-07 11:01:50|24780.14|24700.14|24777.47|24697.47|24780.14|24700.14|24776.17|24696.17|10
1736247720000|2025-01-07 11:02:00|24777.82|24697.82|24778.56|24698.56|24778.7|24698.7|24777.82|24697.82|10
1736247730000|2025-01-07 11:02:10|24778.66|24698.66|24779|24699|24779|24699|24778.01|24698.01|10
1736247740000|2025-01-07 11:02:20|24779.01|24699.01|24777.91|24697.91|24779.4|24699.4|24777.91|24697.91|10
1736247750000|2025-01-07 11:02:30|24777.72|24697.72|24777.22|24697.22|24777.75|24697.75|24777.22|24697.22|10
1736247760000|2025-01-07 11:02:40|24776.67|24696.67|24772.42|24692.42|24776.97|24696.97|24772.42|24692.42|10
1736247770000|2025-01-07 11:02:50|24772.25|24692.25|24771.86|24691.86|24772.38|24692.38|24771.86|24691.86|10
1736247780000|2025-01-07 11:03:00|24771.83|24691.83|24771.27|24691.27|24771.83|24691.83|24770.95|24690.95|10
1736247790000|2025-01-07 11:03:10|24771.55|24691.55|24771.76|24691.76|24771.76|24691.76|24771.24|24691.24|9
1736247800000|2025-01-07 11:03:20|24771.72|24691.72|24772.74|24692.74|24772.76|24692.76|24771.64|24691.64|10
1736247810000|2025-01-07 11:03:30|24772.76|24692.76|24770.93|24690.93|24772.8|24692.8|24770.93|24690.93|10
1736247820000|2025-01-07 11:03:40|24770.86|24690.86|24770.74|24690.74|24770.89|24690.89|24770.48|24690.48|10
1736247830000|2025-01-07 11:03:50|24770.77|24690.77|24771.48|24691.48|24771.48|24691.48|24770.68|24690.68|10
1736247840000|2025-01-07 11:04:00|24771.22|24691.22|24775.01|24695.01|24775.01|24695.01|24771.22|24691.22|10
1736247850000|2025-01-07 11:04:10|24775.17|24695.17|24773.01|24693.01|24775.17|24695.17|24773.01|24693.01|10
1736247860000|2025-01-07 11:04:20|24772.92|24692.92|24774.05|24694.05|24774.33|24694.33|24772.92|24692.92|10
1736247870000|2025-01-07 11:04:30|24774.35|24694.35|24782.07|24702.07|24782.07|24702.07|24773.25|24693.25|10
1736247880000|2025-01-07 11:04:40|24782.73|24702.73|24786.51|24706.51|24786.51|24706.51|24782.73|24702.73|10
1736247890000|2025-01-07 11:04:50|24786.94|24706.94|24786.24|24706.24|24786.94|24706.94|24786.08|24706.08|10
1736247900000|2025-01-07 11:05:00|24786.91|24706.91|24786.19|24706.19|24786.91|24706.91|24784.94|24704.94|10
1736247910000|2025-01-07 11:05:10|24786.72|24706.72|24787.89|24707.89|24788.12|24708.12|24786.72|24706.72|8
1736247920000|2025-01-07 11:05:20|24787.49|24707.49|24791|24711|24791.14|24711.14|24787.1|24707.1|10
1736247930000|2025-01-07 11:05:30|24790.93|24710.93|24791.97|24711.97|24791.97|24711.97|24790.9|24710.9|10
1736247940000|2025-01-07 11:05:40|24792.05|24712.05|24790.65|24710.65|24792.05|24712.05|24790.65|24710.65|10
1736247950000|2025-01-07 11:05:50|24791.25|24711.25|24791.11|24711.11|24791.82|24711.82|24790.99|24710.99|10
1736247960000|2025-01-07 11:06:00|24791.1|24711.1|24791.98|24711.98|24791.98|24711.98|24791.09|24711.09|10
1736247970000|2025-01-07 11:06:10|24791.76|24711.76|24789.48|24709.48|24791.76|24711.76|24789.46|24709.46|9
1736247980000|2025-01-07 11:06:20|24790.02|24710.02|24790.49|24710.49|24790.49|24710.49|24789.74|24709.74|10
1736247990000|2025-01-07 11:06:30|24790.33|24710.33|24789.89|24709.89|24790.33|24710.33|24789.87|24709.87|9
1736248000000|2025-01-07 11:06:40|24789.52|24709.52|24789.68|24709.68|24789.89|24709.89|24789.39|24709.39|9
1736248010000|2025-01-07 11:06:50|24789.61|24709.61|24788.01|24708.01|24789.61|24709.61|24788.01|24708.01|10
1736248020000|2025-01-07 11:07:00|24788.03|24708.03|24789.61|24709.61|24789.61|24709.61|24787.77|24707.77|9
1736248030000|2025-01-07 11:07:10|24790.32|24710.32|24786.83|24706.83|24790.32|24710.32|24786.83|24706.83|10
1736248040000|2025-01-07 11:07:20|24786.8|24706.8|24787.54|24707.54|24787.58|24707.58|24786.7|24706.7|10
1736248050000|2025-01-07 11:07:30|24787.5|24707.5|24787.2|24707.2|24787.58|24707.58|24787.2|24707.2|10
1736248060000|2025-01-07 11:07:40|24786.97|24706.97|24786.85|24706.85|24787.29|24707.29|24786.52|24706.52|10
1736248070000|2025-01-07 11:07:50|24786.92|24706.92|24785.92|24705.92|24786.92|24706.92|24785.92|24705.92|9
1736248080000|2025-01-07 11:08:00|24785.89|24705.89|24787.33|24707.33|24787.41|24707.41|24785.89|24705.89|10
1736248090000|2025-01-07 11:08:10|24788.05|24708.05|24789.16|24709.16|24789.16|24709.16|24787.98|24707.98|10
1736248100000|2025-01-07 11:08:20|24789.1|24709.1|24788.66|24708.66|24789.1|24709.1|24788.27|24708.27|9
1736248110000|2025-01-07 11:08:30|24788.62|24708.62|24787.78|24707.78|24788.69|24708.69|24787.78|24707.78|10
1736248120000|2025-01-07 11:08:40|24788.29|24708.29|24786.95|24706.95|24788.31|24708.31|24786.95|24706.95|10
1736248130000|2025-01-07 11:08:50|24786.56|24706.56|24785.49|24705.49|24786.61|24706.61|24785.38|24705.38|10
1736248140000|2025-01-07 11:09:00|24785.67|24705.67|24785.66|24705.66|24786.08|24706.08|24785.66|24705.66|10
1736248150000|2025-01-07 11:09:10|24785.72|24705.72|24783.5|24703.5|24785.74|24705.74|24783.5|24703.5|9
1736248160000|2025-01-07 11:09:20|24783.85|24703.85|24782.46|24702.46|24784.1|24704.1|24781.91|24701.91|10
1736248170000|2025-01-07 11:09:30|24782.44|24702.44|24782.92|24702.92|24782.92|24702.92|24782.27|24702.27|10
1736248180000|2025-01-07 11:09:40|24782.88|24702.88|24782.68|24702.68|24782.95|24702.95|24782.48|24702.48|10
1736248190000|2025-01-07 11:09:50|24782.72|24702.72|24781.59|24701.59|24782.73|24702.73|24781.59|24701.59|9
1736248200000|2025-01-07 11:10:00|24781.55|24701.55|24779.45|24699.45|24781.66|24701.66|24779.44|24699.44|8
1736248210000|2025-01-07 11:10:10|24779.18|24699.18|24779.93|24699.93|24779.93|24699.93|24778.61|24698.61|10
1736248220000|2025-01-07 11:10:20|24779.85|24699.85|24781.73|24701.73|24781.77|24701.77|24779.75|24699.75|9
1736248230000|2025-01-07 11:10:30|24781.62|24701.62|24782.01|24702.01|24782.01|24702.01|24781.59|24701.59|10
1736248240000|2025-01-07 11:10:40|24781.86|24701.86|24781.28|24701.28|24782.39|24702.39|24781.28|24701.28|10
1736248250000|2025-01-07 11:10:50|24781.09|24701.09|24778.05|24698.05|24781.09|24701.09|24778.05|24698.05|10
1736248260000|2025-01-07 11:11:00|24778.24|24698.24|24776.4|24696.4|24778.24|24698.24|24776.24|24696.24|10
1736248270000|2025-01-07 11:11:10|24776.38|24696.38|24776.91|24696.91|24776.91|24696.91|24776.3|24696.3|8
1736248280000|2025-01-07 11:11:20|24776.93|24696.93|24778.06|24698.06|24778.09|24698.09|24776.93|24696.93|8
1736248290000|2025-01-07 11:11:30|24778.02|24698.02|24775.53|24695.53|24778.06|24698.06|24775.48|24695.48|10
1736248300000|2025-01-07 11:11:40|24775.52|24695.52|24774.32|24694.32|24775.52|24695.52|24774.14|24694.14|10
1736248310000|2025-01-07 11:11:50|24773.37|24693.37|24773.99|24693.99|24774.01|24694.01|24772.77|24692.77|9
1736248320000|2025-01-07 11:12:00|24775.24|24695.24|24777.22|24697.22|24777.62|24697.62|24775.24|24695.24|10
1736248330000|2025-01-07 11:12:10|24777.57|24697.57|24775.03|24695.03|24777.92|24697.92|24774.79|24694.79|10
1736248340000|2025-01-07 11:12:20|24775.13|24695.13|24778.84|24698.84|24779.41|24699.41|24775.13|24695.13|10
1736248350000|2025-01-07 11:12:30|24778.87|24698.87|24780.26|24700.26|24780.28|24700.28|24778.29|24698.29|9
1736248360000|2025-01-07 11:12:40|24780.25|24700.25|24782.48|24702.48|24782.48|24702.48|24779.87|24699.87|10
1736248370000|2025-01-07 11:12:50|24782.71|24702.71|24786.82|24706.82|24786.82|24706.82|24782.71|24702.71|9
1736248380000|2025-01-07 11:13:00|24787.05|24707.05|24785.22|24705.22|24787.41|24707.41|24785.22|24705.22|10
1736248390000|2025-01-07 11:13:10|24785.13|24705.13|24786.42|24706.42|24786.42|24706.42|24785.13|24705.13|10
1736248400000|2025-01-07 11:13:20|24786.36|24706.36|24786.48|24706.48|24786.6|24706.6|24786.34|24706.34|8
1736248410000|2025-01-07 11:13:30|24787.14|24707.14|24787.56|24707.56|24787.74|24707.74|24786.55|24706.55|10
1736248420000|2025-01-07 11:13:40|24787.64|24707.64|24787.99|24707.99|24788.46|24708.46|24787.46|24707.46|10
1736248430000|2025-01-07 11:13:50|24787.93|24707.93|24787.18|24707.18|24787.93|24707.93|24787.18|24707.18|9
1736248440000|2025-01-07 11:14:00|24787.16|24707.16|24787.82|24707.82|24787.82|24707.82|24787.15|24707.15|9
1736248450000|2025-01-07 11:14:10|24786.68|24706.68|24784.63|24704.63|24786.72|24706.72|24784.52|24704.52|10
1736248460000|2025-01-07 11:14:20|24783.94|24703.94|24783.1|24703.1|24783.94|24703.94|24782.51|24702.51|10
1736248470000|2025-01-07 11:14:30|24783.73|24703.73|24784.01|24704.01|24784.07|24704.07|24783.46|24703.46|8
1736248480000|2025-01-07 11:14:40|24784.08|24704.08|24784.59|24704.59|24784.61|24704.61|24784|24704|9
1736248490000|2025-01-07 11:14:50|24784.58|24704.58|24785.73|24705.73|24785.73|24705.73|24784.58|24704.58|10
1736248500000|2025-01-07 11:15:00|24785.67|24705.67|24783.01|24703.01|24785.7|24705.7|24783.01|24703.01|10
1736248510000|2025-01-07 11:15:10|24783.17|24703.17|24783.94|24703.94|24783.94|24703.94|24783.14|24703.14|10
1736248520000|2025-01-07 11:15:20|24783.89|24703.89|24782.51|24702.51|24783.91|24703.91|24782.51|24702.51|8
1736248530000|2025-01-07 11:15:30|24782.5|24702.5|24780.21|24700.21|24782.5|24702.5|24780.21|24700.21|10
1736248540000|2025-01-07 11:15:40|24780.34|24700.34|24780.06|24700.06|24780.34|24700.34|24779|24699|10
1736248550000|2025-01-07 11:15:50|24780.35|24700.35|24780.55|24700.55|24781.7|24701.7|24780.35|24700.35|10
1736248560000|2025-01-07 11:16:00|24778.83|24698.83|24781.5|24701.5|24781.6|24701.6|24778.83|24698.83|9
1736248570000|2025-01-07 11:16:10|24781.51|24701.51|24784.94|24704.94|24784.94|24704.94|24781.51|24701.51|10
1736248580000|2025-01-07 11:16:20|24785.79|24705.79|24788.67|24708.67|24788.67|24708.67|24785.79|24705.79|10
1736248590000|2025-01-07 11:16:30|24789.25|24709.25|24791.37|24711.37|24791.45|24711.45|24788.93|24708.93|10
1736248600000|2025-01-07 11:16:40|24793.59|24713.59|24795.88|24715.88|24795.88|24715.88|24793.59|24713.59|10
1736248610000|2025-01-07 11:16:50|24796.14|24716.14|24798.6|24718.6|24798.6|24718.6|24796.14|24716.14|10
1736248620000|2025-01-07 11:17:00|24798.84|24718.84|24803.03|24723.03|24803.03|24723.03|24798.84|24718.84|10
1736248630000|2025-01-07 11:17:10|24803.76|24723.76|24806.51|24726.51|24806.51|24726.51|24803.76|24723.76|10
1736248640000|2025-01-07 11:17:20|24806.68|24726.68|24807.71|24727.71|24807.71|24727.71|24806.68|24726.68|8
1736248650000|2025-01-07 11:17:30|24807.77|24727.77|24808.66|24728.66|24808.77|24728.77|24807.77|24727.77|10
1736248660000|2025-01-07 11:17:40|24808.57|24728.57|24811.12|24731.12|24811.12|24731.12|24808.55|24728.55|10
1736248670000|2025-01-07 11:17:50|24811.38|24731.38|24813.32|24733.32|24813.32|24733.32|24811.38|24731.38|10
1736248680000|2025-01-07 11:18:00|24813.61|24733.61|24812.72|24732.72|24813.69|24733.69|24812.38|24732.38|10
1736248690000|2025-01-07 11:18:10|24812.88|24732.88|24815.33|24735.33|24815.33|24735.33|24812.88|24732.88|10
1736248700000|2025-01-07 11:18:20|24815.02|24735.02|24815.81|24735.81|24816.58|24736.58|24815.02|24735.02|10
1736248710000|2025-01-07 11:18:30|24815.77|24735.77|24813.49|24733.49|24815.77|24735.77|24813.49|24733.49|10
1736248720000|2025-01-07 11:18:40|24813.01|24733.01|24813.21|24733.21|24813.27|24733.27|24812.5|24732.5|10
1736248730000|2025-01-07 11:18:50|24812.99|24732.99|24812.96|24732.96|24813.08|24733.08|24812.79|24732.79|10
1736248740000|2025-01-07 11:19:00|24813|24733|24812.24|24732.24|24813.18|24733.18|24812.24|24732.24|8
1736248750000|2025-01-07 11:19:10|24811.57|24731.57|24810.56|24730.56|24811.73|24731.73|24810.56|24730.56|9
1736248760000|2025-01-07 11:19:20|24810.16|24730.16|24809.93|24729.93|24810.72|24730.72|24809.68|24729.68|9
1736248770000|2025-01-07 11:19:30|24809.97|24729.97|24809.62|24729.62|24810.03|24730.03|24809.61|24729.61|9
1736248780000|2025-01-07 11:19:40|24809.65|24729.65|24808.31|24728.31|24809.65|24729.65|24808.31|24728.31|8
1736248790000|2025-01-07 11:19:50|24808.27|24728.27|24808.07|24728.07|24808.27|24728.27|24807.8|24727.8|9
1736248800000|2025-01-07 11:20:00|24807.71|24727.71|24806.7|24726.7|24808.2|24728.2|24806.7|24726.7|10
1736248810000|2025-01-07 11:20:10|24806.59|24726.59|24805.44|24725.44|24806.59|24726.59|24805.44|24725.44|9
1736248820000|2025-01-07 11:20:20|24804.99|24724.99|24804.24|24724.24|24804.99|24724.99|24804.23|24724.23|10
1736248830000|2025-01-07 11:20:30|24804.17|24724.17|24803.24|24723.24|24804.44|24724.44|24803.24|24723.24|9
1736248840000|2025-01-07 11:20:40|24802.61|24722.61|24800.29|24720.29|24802.61|24722.61|24800.05|24720.05|10
1736248850000|2025-01-07 11:20:50|24800.24|24720.24|24800.95|24720.95|24801.03|24721.03|24799.69|24719.69|10
1736248860000|2025-01-07 11:21:00|24800.88|24720.88|24799.67|24719.67|24800.88|24720.88|24799.67|24719.67|10
1736248870000|2025-01-07 11:21:10|24800.26|24720.26|24799.79|24719.79|24800.66|24720.66|24799.79|24719.79|10
1736248880000|2025-01-07 11:21:20|24799.69|24719.69|24800.6|24720.6|24800.6|24720.6|24799.23|24719.23|10
1736248890000|2025-01-07 11:21:30|24800.63|24720.63|24800.81|24720.81|24801.01|24721.01|24800|24720|9
1736248900000|2025-01-07 11:21:40|24800.8|24720.8|24800.34|24720.34|24800.8|24720.8|24798.99|24718.99|10
1736248910000|2025-01-07 11:21:50|24800.29|24720.29|24799.86|24719.86|24800.38|24720.38|24799.86|24719.86|10
1736248920000|2025-01-07 11:22:00|24799.83|24719.83|24797.44|24717.44|24799.9|24719.9|24797.44|24717.44|10
1736248930000|2025-01-07 11:22:10|24797.4|24717.4|24796.87|24716.87|24798.54|24718.54|24796.48|24716.48|10
1736248940000|2025-01-07 11:22:20|24797.36|24717.36|24800.13|24720.13|24800.13|24720.13|24797.36|24717.36|10
1736248950000|2025-01-07 11:22:30|24800.59|24720.59|24801.15|24721.15|24801.51|24721.51|24800.59|24720.59|10
1736248960000|2025-01-07 11:22:40|24801.02|24721.02|24801.09|24721.09|24801.17|24721.17|24801.02|24721.02|10
1736248970000|2025-01-07 11:22:50|24800.91|24720.91|24802.19|24722.19|24802.19|24722.19|24800.91|24720.91|9
1736248980000|2025-01-07 11:23:00|24802.23|24722.23|24801.44|24721.44|24802.8|24722.8|24801.44|24721.44|10
1736248990000|2025-01-07 11:23:10|24801.3|24721.3|24802.24|24722.24|24802.58|24722.58|24801.3|24721.3|10
1736249000000|2025-01-07 11:23:20|24801.98|24721.98|24802.96|24722.96|24802.96|24722.96|24801.78|24721.78|10
1736249010000|2025-01-07 11:23:30|24801.43|24721.43|24800.44|24720.44|24801.62|24721.62|24800.44|24720.44|9
1736249020000|2025-01-07 11:23:40|24800.48|24720.48|24800.5|24720.5|24800.61|24720.61|24800.48|24720.48|7
1736249030000|2025-01-07 11:23:50|24800.51|24720.51|24796.72|24716.72|24800.51|24720.51|24796.69|24716.69|7
1736249040000|2025-01-07 11:24:00|24795.02|24715.02|24795.08|24715.08|24795.75|24715.75|24795.02|24715.02|10
1736249050000|2025-01-07 11:24:10|24795.25|24715.25|24795.85|24715.85|24796.14|24716.14|24794.97|24714.97|10
1736249060000|2025-01-07 11:24:20|24795.97|24715.97|24795.13|24715.13|24796.07|24716.07|24795.13|24715.13|10
1736249070000|2025-01-07 11:24:30|24795.2|24715.2|24793.93|24713.93|24795.33|24715.33|24793.93|24713.93|10
1736249080000|2025-01-07 11:24:40|24793.73|24713.73|24792.37|24712.37|24793.73|24713.73|24792.37|24712.37|10
1736249090000|2025-01-07 11:24:50|24792.36|24712.36|24792.98|24712.98|24793.25|24713.25|24792.36|24712.36|10
1736249100000|2025-01-07 11:25:00|24793.02|24713.02|24790.97|24710.97|24793.06|24713.06|24790.97|24710.97|8
1736249110000|2025-01-07 11:25:10|24790.72|24710.72|24789.6|24709.6|24790.72|24710.72|24789.6|24709.6|10
1736249120000|2025-01-07 11:25:20|24789.83|24709.83|24790.67|24710.67|24790.67|24710.67|24789.43|24709.43|10
1736249130000|2025-01-07 11:25:30|24790.7|24710.7|24790.09|24710.09|24790.7|24710.7|24789.85|24709.85|10
1736249140000|2025-01-07 11:25:40|24790.03|24710.03|24790.28|24710.28|24790.28|24710.28|24789.45|24709.45|10
1736249150000|2025-01-07 11:25:50|24790.41|24710.41|24790.77|24710.77|24790.77|24710.77|24790.26|24710.26|9
1736249160000|2025-01-07 11:26:00|24791.36|24711.36|24792.26|24712.26|24792.41|24712.41|24791.3|24711.3|8
1736249170000|2025-01-07 11:26:10|24792.21|24712.21|24791.86|24711.86|24792.46|24712.46|24791.86|24711.86|9
1736249180000|2025-01-07 11:26:20|24791.74|24711.74|24790.45|24710.45|24791.74|24711.74|24790.45|24710.45|8
1736249190000|2025-01-07 11:26:30|24790.41|24710.41|24788.52|24708.52|24790.45|24710.45|24788.52|24708.52|9
1736249200000|2025-01-07 11:26:40|24788.71|24708.71|24789.07|24709.07|24789.1|24709.1|24788.71|24708.71|10
1736249210000|2025-01-07 11:26:50|24789.01|24709.01|24788.67|24708.67|24789.61|24709.61|24788.67|24708.67|9
1736249220000|2025-01-07 11:27:00|24788.5|24708.5|24788.63|24708.63|24788.63|24708.63|24788.09|24708.09|10
1736249230000|2025-01-07 11:27:10|24789.07|24709.07|24789.95|24709.95|24789.95|24709.95|24788.72|24708.72|10
1736249240000|2025-01-07 11:27:20|24789.82|24709.82|24791.62|24711.62|24791.63|24711.63|24789.82|24709.82|10
1736249250000|2025-01-07 11:27:30|24791.64|24711.64|24792.28|24712.28|24792.94|24712.94|24791.61|24711.61|10
1736249260000|2025-01-07 11:27:40|24792.19|24712.19|24792.37|24712.37|24792.43|24712.43|24792.19|24712.19|9
1736249270000|2025-01-07 11:27:50|24792.32|24712.32|24792.23|24712.23|24792.32|24712.32|24792.23|24712.23|9
1736249280000|2025-01-07 11:28:00|24792.2|24712.2|24791.97|24711.97|24792.2|24712.2|24791.77|24711.77|10
1736249290000|2025-01-07 11:28:10|24791.89|24711.89|24791.91|24711.91|24792.16|24712.16|24791.53|24711.53|10
1736249300000|2025-01-07 11:28:20|24791.92|24711.92|24792.45|24712.45|24792.45|24712.45|24790.89|24710.89|10
1736249310000|2025-01-07 11:28:30|24792.28|24712.28|24789.42|24709.42|24792.36|24712.36|24789.42|24709.42|10
1736249320000|2025-01-07 11:28:40|24789.15|24709.15|24788.8|24708.8|24789.15|24709.15|24788.44|24708.44|10
1736249330000|2025-01-07 11:28:50|24788.97|24708.97|24789.63|24709.63|24790.02|24710.02|24788.97|24708.97|10
1736249340000|2025-01-07 11:29:00|24789.53|24709.53|24785.92|24705.92|24789.53|24709.53|24785.92|24705.92|10
1736249350000|2025-01-07 11:29:10|24785.8|24705.8|24786.9|24706.9|24786.9|24706.9|24785.79|24705.79|10
1736249360000|2025-01-07 11:29:20|24786.4|24706.4|24786.7|24706.7|24786.7|24706.7|24786.4|24706.4|8
1736249370000|2025-01-07 11:29:30|24786.75|24706.75|24788.31|24708.31|24788.38|24708.38|24786.75|24706.75|10
1736249380000|2025-01-07 11:29:40|24788.15|24708.15|24788.13|24708.13|24788.57|24708.57|24788.03|24708.03|10
1736249390000|2025-01-07 11:29:50|24788.2|24708.2|24790.49|24710.49|24790.49|24710.49|24788.09|24708.09|10
1736249400000|2025-01-07 11:30:00|24790.51|24710.51|24789.55|24709.55|24790.66|24710.66|24789.17|24709.17|10
1736249410000|2025-01-07 11:30:10|24789.22|24709.22|24786.94|24706.94|24789.66|24709.66|24786.85|24706.85|10
1736249420000|2025-01-07 11:30:20|24786.98|24706.98|24785.76|24705.76|24787.05|24707.05|24785.76|24705.76|9
1736249430000|2025-01-07 11:30:30|24785.59|24705.59|24783.79|24703.79|24785.71|24705.71|24783.79|24703.79|10
1736249440000|2025-01-07 11:30:40|24783.42|24703.42|24783.04|24703.04|24783.42|24703.42|24783.01|24703.01|10
1736249450000|2025-01-07 11:30:50|24782.78|24702.78|24781.91|24701.91|24782.83|24702.83|24781.89|24701.89|9
1736249460000|2025-01-07 11:31:00|24781.98|24701.98|24779.3|24699.3|24782|24702|24779.3|24699.3|10
1736249470000|2025-01-07 11:31:10|24779.27|24699.27|24776.62|24696.62|24779.27|24699.27|24776.62|24696.62|10
1736249480000|2025-01-07 11:31:20|24776.58|24696.58|24774.84|24694.84|24776.66|24696.66|24774.84|24694.84|10
1736249490000|2025-01-07 11:31:30|24773.92|24693.92|24773.07|24693.07|24773.92|24693.92|24773.07|24693.07|8
1736249500000|2025-01-07 11:31:40|24773.28|24693.28|24774.95|24694.95|24774.95|24694.95|24773.28|24693.28|10
1736249510000|2025-01-07 11:31:50|24774.54|24694.54|24776|24696|24776|24696|24774.54|24694.54|10
1736249520000|2025-01-07 11:32:00|24775.95|24695.95|24774.61|24694.61|24775.95|24695.95|24774.22|24694.22|9
1736249530000|2025-01-07 11:32:10|24774.26|24694.26|24772.71|24692.71|24774.26|24694.26|24772.51|24692.51|10
1736249540000|2025-01-07 11:32:20|24772.68|24692.68|24763.45|24683.45|24772.68|24692.68|24763.43|24683.43|10
1736249550000|2025-01-07 11:32:30|24763.47|24683.47|24764|24684|24764.07|24684.07|24763.28|24683.28|10
1736249560000|2025-01-07 11:32:40|24763.99|24683.99|24761.02|24681.02|24763.99|24683.99|24761.02|24681.02|9
1736249570000|2025-01-07 11:32:50|24760.66|24680.66|24759.09|24679.09|24760.66|24680.66|24759.09|24679.09|9
1736249580000|2025-01-07 11:33:00|24759.02|24679.02|24758.95|24678.95|24760.72|24680.72|24758.24|24678.24|10
1736249590000|2025-01-07 11:33:10|24757.85|24677.85|24749.96|24669.96|24757.85|24677.85|24749.96|24669.96|10
1736249600000|2025-01-07 11:33:20|24749.67|24669.67|24747.63|24667.63|24749.67|24669.67|24747.63|24667.63|10
1736249610000|2025-01-07 11:33:30|24747|24667|24745.51|24665.51|24747.19|24667.19|24745.41|24665.41|10
1736249620000|2025-01-07 11:33:40|24745.49|24665.49|24745.94|24665.94|24746.13|24666.13|24745.49|24665.49|9
1736249630000|2025-01-07 11:33:50|24745.87|24665.87|24744.68|24664.68|24745.87|24665.87|24744.68|24664.68|8
1736249640000|2025-01-07 11:34:00|24743.76|24663.76|24739.68|24659.68|24743.77|24663.77|24739.68|24659.68|10
1736249650000|2025-01-07 11:34:10|24739.53|24659.53|24740.16|24660.16|24740.35|24660.35|24739.15|24659.15|10
1736249660000|2025-01-07 11:34:20|24740.07|24660.07|24732.7|24652.7|24740.07|24660.07|24732.7|24652.7|10
1736249670000|2025-01-07 11:34:30|24732.07|24652.07|24729.29|24649.29|24732.07|24652.07|24728.24|24648.24|10
1736249680000|2025-01-07 11:34:40|24730.03|24650.03|24727.85|24647.85|24730.03|24650.03|24727.85|24647.85|10
1736249690000|2025-01-07 11:34:50|24728|24648|24724.76|24644.76|24728|24648|24724.76|24644.76|10
1736249700000|2025-01-07 11:35:00|24724.93|24644.93|24713.54|24633.54|24724.93|24644.93|24713.1|24633.1|10
1736249710000|2025-01-07 11:35:10|24714.09|24634.09|24713.23|24633.23|24714.09|24634.09|24713.23|24633.23|10
1736249720000|2025-01-07 11:35:20|24713.33|24633.33|24707.66|24627.66|24713.33|24633.33|24707.66|24627.66|10
1736249730000|2025-01-07 11:35:30|24707.48|24627.48|24705.26|24625.26|24707.48|24627.48|24705.26|24625.26|10
1736249740000|2025-01-07 11:35:40|24705.08|24625.08|24706.13|24626.13|24706.13|24626.13|24705.08|24625.08|10
1736249750000|2025-01-07 11:35:50|24705.69|24625.69|24705.92|24625.92|24707.92|24627.92|24705.4|24625.4|10
1736249760000|2025-01-07 11:36:00|24706.38|24626.38|24708.45|24628.45|24708.45|24628.45|24706.38|24626.38|9
1736249770000|2025-01-07 11:36:10|24708.55|24628.55|24708.2|24628.2|24710.03|24630.03|24708.02|24628.02|10
1736249780000|2025-01-07 11:36:20|24708.27|24628.27|24709.67|24629.67|24709.67|24629.67|24708.06|24628.06|10
1736249790000|2025-01-07 11:36:30|24710.34|24630.34|24711.72|24631.72|24712.33|24632.33|24710.34|24630.34|10
1736249800000|2025-01-07 11:36:40|24712.3|24632.3|24713.91|24633.91|24713.91|24633.91|24712.3|24632.3|10
1736249810000|2025-01-07 11:36:50|24714.03|24634.03|24712|24632|24714.11|24634.11|24712|24632|10
1736249820000|2025-01-07 11:37:00|24711.84|24631.84|24710.82|24630.82|24711.84|24631.84|24710.69|24630.69|9
1736249830000|2025-01-07 11:37:10|24710.87|24630.87|24712.14|24632.14|24712.41|24632.41|24710.87|24630.87|10
1736249840000|2025-01-07 11:37:20|24712.59|24632.59|24710.43|24630.43|24712.59|24632.59|24710.07|24630.07|9
1736249850000|2025-01-07 11:37:30|24710.7|24630.7|24711.03|24631.03|24711.45|24631.45|24710.7|24630.7|9
1736249860000|2025-01-07 11:37:40|24710.76|24630.76|24710.94|24630.94|24711.44|24631.44|24710.66|24630.66|10
1736249870000|2025-01-07 11:37:50|24710.75|24630.75|24706.95|24626.95|24711.37|24631.37|24706.95|24626.95|10
1736249880000|2025-01-07 11:38:00|24707.26|24627.26|24701.85|24621.85|24707.26|24627.26|24701.55|24621.55|9
1736249890000|2025-01-07 11:38:10|24697.4|24617.4|24690.2|24610.2|24697.4|24617.4|24688.75|24608.75|10
1736249900000|2025-01-07 11:38:20|24690.34|24610.34|24686.01|24606.01|24690.34|24610.34|24686.01|24606.01|10
1736249910000|2025-01-07 11:38:30|24684.37|24604.37|24673.76|24593.76|24684.37|24604.37|24673.76|24593.76|10
1736249920000|2025-01-07 11:38:40|24671.96|24591.96|24669.9|24589.9|24672.14|24592.14|24669.9|24589.9|10
1736249930000|2025-01-07 11:38:50|24664.23|24584.23|24651.24|24571.24|24664.23|24584.23|24651.24|24571.24|10
1736249940000|2025-01-07 11:39:00|24651.76|24571.76|24635.58|24555.58|24651.76|24571.76|24635.58|24555.58|10
1736249950000|2025-01-07 11:39:10|24633.56|24553.56|24632.84|24552.84|24634.64|24554.64|24632.16|24552.16|10
1736249960000|2025-01-07 11:39:20|24632.32|24552.32|24639.71|24559.71|24639.71|24559.71|24632.12|24552.12|10
1736249970000|2025-01-07 11:39:30|24639.28|24559.28|24642.82|24562.82|24642.82|24562.82|24639|24559|10
1736249980000|2025-01-07 11:39:40|24641.29|24561.29|24643.21|24563.21|24643.21|24563.21|24640.99|24560.99|9
1736249990000|2025-01-07 11:39:50|24643.34|24563.34|24644.48|24564.48|24644.66|24564.66|24643.2|24563.2|9
1736250000000|2025-01-07 11:40:00|24645.8|24565.8|24643.99|24563.99|24646.45|24566.45|24643.99|24563.99|10
1736250010000|2025-01-07 11:40:10|24643.29|24563.29|24640.82|24560.82|24643.29|24563.29|24640.82|24560.82|10
1736250020000|2025-01-07 11:40:20|24640.24|24560.24|24638.35|24558.35|24640.33|24560.33|24637.37|24557.37|10
1736250030000|2025-01-07 11:40:30|24638.68|24558.68|24636.33|24556.33|24638.68|24558.68|24636.23|24556.23|10
1736250040000|2025-01-07 11:40:40|24635.49|24555.49|24634.32|24554.32|24636.55|24556.55|24634.32|24554.32|10
1736250050000|2025-01-07 11:40:50|24633.52|24553.52|24629.1|24549.1|24633.52|24553.52|24629.1|24549.1|10
1736250060000|2025-01-07 11:41:00|24629.92|24549.92|24628.76|24548.76|24630.07|24550.07|24627.88|24547.88|10
1736250070000|2025-01-07 11:41:10|24627.52|24547.52|24626.88|24546.88|24628.07|24548.07|24626.88|24546.88|10
1736250080000|2025-01-07 11:41:20|24627.01|24547.01|24623.21|24543.21|24627.01|24547.01|24623.21|24543.21|10
1736250090000|2025-01-07 11:41:30|24622.62|24542.62|24616.2|24536.2|24622.62|24542.62|24614.5|24534.5|10
1736250100000|2025-01-07 11:41:40|24616.77|24536.77|24614.99|24534.99|24616.77|24536.77|24614.04|24534.04|10
1736250110000|2025-01-07 11:41:50|24615.85|24535.85|24613.07|24533.07|24616.13|24536.13|24613.07|24533.07|10
1736250120000|2025-01-07 11:42:00|24613.45|24533.45|24609.26|24529.26|24613.58|24533.58|24609.26|24529.26|10
1736250130000|2025-01-07 11:42:10|24608.1|24528.1|24605.64|24525.64|24609.56|24529.56|24605.17|24525.17|10
1736250140000|2025-01-07 11:42:20|24605.69|24525.69|24611.11|24531.11|24611.11|24531.11|24605.69|24525.69|10
1736250150000|2025-01-07 11:42:30|24611.48|24531.48|24615.16|24535.16|24615.16|24535.16|24611.48|24531.48|10
1736250160000|2025-01-07 11:42:40|24615.87|24535.87|24621.96|24541.96|24621.96|24541.96|24615.87|24535.87|10
1736250170000|2025-01-07 11:42:50|24623.03|24543.03|24626.87|24546.87|24627.12|24547.12|24623.03|24543.03|10
1736250180000|2025-01-07 11:43:00|24626.68|24546.68|24624.6|24544.6|24626.98|24546.98|24624.6|24544.6|10
1736250190000|2025-01-07 11:43:10|24624.28|24544.28|24627.38|24547.38|24628.09|24548.09|24624.28|24544.28|10
1736250200000|2025-01-07 11:43:20|24626.21|24546.21|24624|24544|24626.21|24546.21|24624|24544|9
1736250210000|2025-01-07 11:43:30|24623.87|24543.87|24622.05|24542.05|24623.87|24543.87|24622.04|24542.04|10
1736250220000|2025-01-07 11:43:40|24621.15|24541.15|24620.45|24540.45|24621.15|24541.15|24620.03|24540.03|10
1736250230000|2025-01-07 11:43:50|24619.17|24539.17|24613.63|24533.63|24619.17|24539.17|24613.63|24533.63|10
1736250240000|2025-01-07 11:44:00|24612.57|24532.57|24610.66|24530.66|24612.65|24532.65|24610.66|24530.66|10
1736250250000|2025-01-07 11:44:10|24610.47|24530.47|24610.89|24530.89|24610.9|24530.9|24610.01|24530.01|10
1736250260000|2025-01-07 11:44:20|24610.96|24530.96|24608.06|24528.06|24611.3|24531.3|24608.06|24528.06|10
1736250270000|2025-01-07 11:44:30|24607.61|24527.61|24606.44|24526.44|24608.52|24528.52|24606.44|24526.44|10
1736250280000|2025-01-07 11:44:40|24606.04|24526.04|24604.37|24524.37|24606.04|24526.04|24604.37|24524.37|10
1736250290000|2025-01-07 11:44:50|24604.81|24524.81|24607.97|24527.97|24607.97|24527.97|24604.81|24524.81|10
1736250300000|2025-01-07 11:45:00|24608.81|24528.81|24606.53|24526.53|24609.05|24529.05|24606.53|24526.53|10
1736250310000|2025-01-07 11:45:10|24606.45|24526.45|24606.6|24526.6|24606.82|24526.82|24605.24|24525.24|10
1736250320000|2025-01-07 11:45:20|24606.7|24526.7|24605.53|24525.53|24606.8|24526.8|24605.28|24525.28|10
1736250330000|2025-01-07 11:45:30|24605.37|24525.37|24602.62|24522.62|24605.62|24525.62|24602.61|24522.61|10
1736250340000|2025-01-07 11:45:40|24602.13|24522.13|24601.46|24521.46|24602.13|24522.13|24601.43|24521.43|9
1736250350000|2025-01-07 11:45:50|24601.09|24521.09|24599.33|24519.33|24601.71|24521.71|24599.33|24519.33|10
1736250360000|2025-01-07 11:46:00|24599.1|24519.1|24584.72|24504.72|24599.12|24519.12|24584.72|24504.72|10
1736250370000|2025-01-07 11:46:10|24583.13|24503.13|24575.97|24495.97|24583.13|24503.13|24575.97|24495.97|10
1736250380000|2025-01-07 11:46:20|24575.65|24495.65|24579.72|24499.72|24580.37|24500.37|24575.65|24495.65|10
1736250390000|2025-01-07 11:46:30|24579.47|24499.47|24577.11|24497.11|24580.08|24500.08|24577.11|24497.11|10
1736250400000|2025-01-07 11:46:40|24576.85|24496.85|24571.68|24491.68|24576.85|24496.85|24571.68|24491.68|10
1736250410000|2025-01-07 11:46:50|24571.19|24491.19|24562.51|24482.51|24571.19|24491.19|24562.51|24482.51|10
1736250420000|2025-01-07 11:47:00|24562.15|24482.15|24559.53|24479.53|24562.15|24482.15|24559.44|24479.44|10
1736250430000|2025-01-07 11:47:10|24559.03|24479.03|24557.38|24477.38|24559.22|24479.22|24557.38|24477.38|9
1736250440000|2025-01-07 11:47:20|24555.53|24475.53|24551.59|24471.59|24556.02|24476.02|24551.59|24471.59|10
1736250450000|2025-01-07 11:47:30|24550.98|24470.98|24549.93|24469.93|24551.09|24471.09|24549.65|24469.65|10
1736250460000|2025-01-07 11:47:40|24550.09|24470.09|24545.89|24465.89|24550.09|24470.09|24545.84|24465.84|10
1736250470000|2025-01-07 11:47:50|24545.74|24465.74|24538.52|24458.52|24545.74|24465.74|24538.3|24458.3|10
1736250480000|2025-01-07 11:48:00|24538.45|24458.45|24540.45|24460.45|24540.45|24460.45|24537.3|24457.3|10
1736250490000|2025-01-07 11:48:10|24542|24462|24549.46|24469.46|24549.46|24469.46|24542|24462|10
1736250500000|2025-01-07 11:48:20|24549.83|24469.83|24552.09|24472.09|24552.58|24472.58|24549.83|24469.83|10
1736250510000|2025-01-07 11:48:30|24551.83|24471.83|24552.01|24472.01|24552.01|24472.01|24551.14|24471.14|10
1736250520000|2025-01-07 11:48:40|24551.57|24471.57|24553.85|24473.85|24553.85|24473.85|24550.71|24470.71|10
1736250530000|2025-01-07 11:48:50|24555.67|24475.67|24555.46|24475.46|24556.86|24476.86|24555.33|24475.33|10
1736250540000|2025-01-07 11:49:00|24555.25|24475.25|24552.45|24472.45|24555.43|24475.43|24552.45|24472.45|10
1736250550000|2025-01-07 11:49:10|24552.17|24472.17|24552.02|24472.02|24552.17|24472.17|24550.23|24470.23|10
1736250560000|2025-01-07 11:49:20|24550.56|24470.56|24548.26|24468.26|24550.56|24470.56|24548.26|24468.26|10
1736250570000|2025-01-07 11:49:30|24547.93|24467.93|24546.63|24466.63|24548.1|24468.1|24546.01|24466.01|10
1736250580000|2025-01-07 11:49:40|24546|24466|24546.65|24466.65|24546.78|24466.78|24546|24466|10
1736250590000|2025-01-07 11:49:50|24546.66|24466.66|24548.03|24468.03|24548.03|24468.03|24546.64|24466.64|9
1736250600000|2025-01-07 11:50:00|24548.18|24468.18|24544.88|24464.88|24548.24|24468.24|24544.88|24464.88|9
1736250610000|2025-01-07 11:50:10|24544.68|24464.68|24546.21|24466.21|24546.21|24466.21|24543.72|24463.72|10
1736250620000|2025-01-07 11:50:20|24546.97|24466.97|24547.28|24467.28|24547.82|24467.82|24546.2|24466.2|10
1736250630000|2025-01-07 11:50:30|24547.2|24467.2|24558.7|24478.7|24558.7|24478.7|24547.2|24467.2|10
1736250640000|2025-01-07 11:50:40|24558.8|24478.8|24565.44|24485.44|24565.6|24485.6|24558.8|24478.8|10
1736250650000|2025-01-07 11:50:50|24565.9|24485.9|24564.77|24484.77|24565.9|24485.9|24564.31|24484.31|10
1736250660000|2025-01-07 11:51:00|24564.79|24484.79|24570.05|24490.05|24570.05|24490.05|24564.79|24484.79|10
1736250670000|2025-01-07 11:51:10|24569.92|24489.92|24570.64|24490.64|24570.85|24490.85|24568.93|24488.93|7
1736250680000|2025-01-07 11:51:20|24571.66|24491.66|24573.31|24493.31|24573.69|24493.69|24571.66|24491.66|9
1736250690000|2025-01-07 11:51:30|24574.72|24494.72|24577.89|24497.89|24577.89|24497.89|24574.62|24494.62|9
1736250700000|2025-01-07 11:51:40|24579.17|24499.17|24579.23|24499.23|24579.36|24499.36|24576.72|24496.72|10
1736250710000|2025-01-07 11:51:50|24581.21|24501.21|24586.43|24506.43|24586.43|24506.43|24581.21|24501.21|10
1736250720000|2025-01-07 11:52:00|24584.33|24504.33|24591.96|24511.96|24591.96|24511.96|24584.21|24504.21|10
1736250730000|2025-01-07 11:52:10|24593.48|24513.48|24602.39|24522.39|24602.39|24522.39|24593.48|24513.48|10
1736250740000|2025-01-07 11:52:20|24602.2|24522.2|24604.32|24524.32|24604.45|24524.45|24602.05|24522.05|9
1736250750000|2025-01-07 11:52:30|24606.29|24526.29|24618.06|24538.06|24618.06|24538.06|24606.29|24526.29|10
1736250760000|2025-01-07 11:52:40|24619.95|24539.95|24624.77|24544.77|24625.58|24545.58|24619.48|24539.48|10
1736250770000|2025-01-07 11:52:50|24624.34|24544.34|24625.55|24545.55|24625.55|24545.55|24623.46|24543.46|10
1736250780000|2025-01-07 11:53:00|24626.63|24546.63|24624.83|24544.83|24627.46|24547.46|24624.78|24544.78|10
1736250790000|2025-01-07 11:53:10|24625.03|24545.03|24620.79|24540.79|24626.03|24546.03|24620.79|24540.79|10
1736250800000|2025-01-07 11:53:20|24620.91|24540.91|24619.36|24539.36|24621.34|24541.34|24619.36|24539.36|9
1736250810000|2025-01-07 11:53:30|24619.38|24539.38|24618.38|24538.38|24620.66|24540.66|24618.05|24538.05|10
1736250820000|2025-01-07 11:53:40|24618.27|24538.27|24617.9|24537.9|24618.62|24538.62|24617.9|24537.9|8
1736250830000|2025-01-07 11:53:50|24617.84|24537.84|24618.54|24538.54|24618.71|24538.71|24617.84|24537.84|10
1736250840000|2025-01-07 11:54:00|24618.27|24538.27|24615.06|24535.06|24618.27|24538.27|24615.06|24535.06|10
1736250850000|2025-01-07 11:54:10|24614.6|24534.6|24614.79|24534.79|24614.9|24534.9|24614.05|24534.05|10
1736250860000|2025-01-07 11:54:20|24614.72|24534.72|24614.92|24534.92|24614.92|24534.92|24614.53|24534.53|9
1736250870000|2025-01-07 11:54:30|24614.87|24534.87|24616.05|24536.05|24616.08|24536.08|24614.62|24534.62|10
1736250880000|2025-01-07 11:54:40|24616.11|24536.11|24616.89|24536.89|24616.89|24536.89|24615.92|24535.92|10
1736250890000|2025-01-07 11:54:50|24617.02|24537.02|24615.85|24535.85|24617.21|24537.21|24615.33|24535.33|10
1736250900000|2025-01-07 11:55:00|24615.7|24535.7|24614.07|24534.07|24615.7|24535.7|24614.07|24534.07|10
1736250910000|2025-01-07 11:55:10|24615.92|24535.92|24615.21|24535.21|24616.11|24536.11|24615.2|24535.2|9
1736250920000|2025-01-07 11:55:20|24615.1|24535.1|24611.97|24531.97|24615.1|24535.1|24611.97|24531.97|10
1736250930000|2025-01-07 11:55:30|24611.43|24531.43|24608.15|24528.15|24611.43|24531.43|24608.15|24528.15|10
1736250940000|2025-01-07 11:55:40|24607.43|24527.43|24606.74|24526.74|24607.43|24527.43|24605.42|24525.42|10
1736250950000|2025-01-07 11:55:50|24607.13|24527.13|24602.3|24522.3|24607.13|24527.13|24601.86|24521.86|10
1736250960000|2025-01-07 11:56:00|24602.38|24522.38|24601.39|24521.39|24602.82|24522.82|24601.39|24521.39|9
1736250970000|2025-01-07 11:56:10|24601.27|24521.27|24601.9|24521.9|24601.9|24521.9|24601.14|24521.14|9
1736250980000|2025-01-07 11:56:20|24602.06|24522.06|24610.08|24530.08|24610.08|24530.08|24602.06|24522.06|10
1736250990000|2025-01-07 11:56:30|24610.97|24530.97|24616.26|24536.26|24616.26|24536.26|24610.97|24530.97|9
1736251000000|2025-01-07 11:56:40|24617.55|24537.55|24628.71|24548.71|24628.71|24548.71|24617.55|24537.55|10
1736251010000|2025-01-07 11:56:50|24630.07|24550.07|24633.44|24553.44|24634.06|24554.06|24630.07|24550.07|10
1736251020000|2025-01-07 11:57:00|24632.87|24552.87|24632.51|24552.51|24633.04|24553.04|24632.41|24552.41|10
1736251030000|2025-01-07 11:57:10|24633.06|24553.06|24635.41|24555.41|24636|24556|24633.06|24553.06|10
1736251040000|2025-01-07 11:57:20|24635.57|24555.57|24637.7|24557.7|24637.7|24557.7|24635.39|24555.39|10
1736251050000|2025-01-07 11:57:30|24637.79|24557.79|24640.27|24560.27|24640.36|24560.36|24637.74|24557.74|10
1736251060000|2025-01-07 11:57:40|24642.05|24562.05|24643.68|24563.68|24644.47|24564.47|24642.05|24562.05|10
1736251070000|2025-01-07 11:57:50|24643.57|24563.57|24643.31|24563.31|24643.57|24563.57|24642.95|24562.95|10
1736251080000|2025-01-07 11:58:00|24643.25|24563.25|24639.75|24559.75|24643.25|24563.25|24639.75|24559.75|10
1736251090000|2025-01-07 11:58:10|24639.54|24559.54|24637.73|24557.73|24639.54|24559.54|24637.51|24557.51|10
1736251100000|2025-01-07 11:58:20|24637.74|24557.74|24638.18|24558.18|24638.49|24558.49|24637.74|24557.74|8
1736251110000|2025-01-07 11:58:30|24638.3|24558.3|24638.56|24558.56|24638.56|24558.56|24638.03|24558.03|9
1736251120000|2025-01-07 11:58:40|24638.57|24558.57|24640.12|24560.12|24640.12|24560.12|24638.57|24558.57|10
1736251130000|2025-01-07 11:58:50|24640.05|24560.05|24643.78|24563.78|24643.78|24563.78|24639.83|24559.83|10
1736251140000|2025-01-07 11:59:00|24644.09|24564.09|24643.44|24563.44|24645.37|24565.37|24643.44|24563.44|9
1736251150000|2025-01-07 11:59:10|24643.38|24563.38|24643.2|24563.2|24643.38|24563.38|24643.1|24563.1|10
1736251160000|2025-01-07 11:59:20|24643.02|24563.02|24643.16|24563.16|24643.16|24563.16|24642.38|24562.38|10
1736251170000|2025-01-07 11:59:30|24643.86|24563.86|24643.81|24563.81|24644.42|24564.42|24643.45|24563.45|9
1736251180000|2025-01-07 11:59:40|24643.76|24563.76|24642.71|24562.71|24643.78|24563.78|24642.7|24562.7|10
1736251190000|2025-01-07 11:59:50|24642.98|24562.98|24643.06|24563.06|24643.7|24563.7|24642.57|24562.57|10
1736251200000|2025-01-07 12:00:00|24643.48|24563.48|24648.55|24568.55|24648.55|24568.55|24643.48|24563.48|10
1736251210000|2025-01-07 12:00:10|24649.02|24569.02|24649.69|24569.69|24650.35|24570.35|24648.81|24568.81|10
1736251220000|2025-01-07 12:00:20|24649.39|24569.39|24646.88|24566.88|24649.54|24569.54|24646.88|24566.88|10
1736251230000|2025-01-07 12:00:30|24646.9|24566.9|24645.67|24565.67|24646.9|24566.9|24644.76|24564.76|10
1736251240000|2025-01-07 12:00:40|24645.52|24565.52|24645.41|24565.41|24645.87|24565.87|24643.17|24563.17|10
1736251250000|2025-01-07 12:00:50|24645.34|24565.34|24644.35|24564.35|24645.34|24565.34|24644.23|24564.23|10
1736251260000|2025-01-07 12:01:00|24644.57|24564.57|24645.58|24565.58|24645.59|24565.59|24644.57|24564.57|10
1736251270000|2025-01-07 12:01:10|24645.63|24565.63|24645.1|24565.1|24646.21|24566.21|24645.1|24565.1|10
1736251280000|2025-01-07 12:01:20|24644.73|24564.73|24642.42|24562.42|24644.73|24564.73|24642.42|24562.42|9
1736251290000|2025-01-07 12:01:30|24641.96|24561.96|24638.4|24558.4|24641.96|24561.96|24638.4|24558.4|10
1736251300000|2025-01-07 12:01:40|24638.18|24558.18|24629.34|24549.34|24638.18|24558.18|24629.34|24549.34|10
1736251310000|2025-01-07 12:01:50|24626.88|24546.88|24623.49|24543.49|24626.88|24546.88|24623.49|24543.49|10
1736251320000|2025-01-07 12:02:00|24622.52|24542.52|24622.88|24542.88|24623.36|24543.36|24622.48|24542.48|10
1736251330000|2025-01-07 12:02:10|24622.35|24542.35|24627.83|24547.83|24627.83|24547.83|24622.35|24542.35|10
1736251340000|2025-01-07 12:02:20|24628.24|24548.24|24633.1|24553.1|24633.1|24553.1|24628.24|24548.24|10
1736251350000|2025-01-07 12:02:30|24633.18|24553.18|24636.83|24556.83|24636.83|24556.83|24633.18|24553.18|10
1736251360000|2025-01-07 12:02:40|24636.93|24556.93|24637.75|24557.75|24637.75|24557.75|24636.55|24556.55|10
1736251370000|2025-01-07 12:02:50|24638.14|24558.14|24638.88|24558.88|24638.88|24558.88|24637.5|24557.5|10
1736251380000|2025-01-07 12:03:00|24639.3|24559.3|24640.18|24560.18|24640.9|24560.9|24639.3|24559.3|10
1736251390000|2025-01-07 12:03:10|24641.01|24561.01|24646.47|24566.47|24646.47|24566.47|24641.01|24561.01|10
1736251400000|2025-01-07 12:03:20|24648.4|24568.4|24651.14|24571.14|24651.14|24571.14|24648.4|24568.4|10
1736251410000|2025-01-07 12:03:30|24650.88|24570.88|24653.41|24573.41|24654.72|24574.72|24650.88|24570.88|10
1736251420000|2025-01-07 12:03:40|24652.8|24572.8|24656.59|24576.59|24656.59|24576.59|24652.8|24572.8|10
1736251430000|2025-01-07 12:03:50|24656.63|24576.63|24659.99|24579.99|24659.99|24579.99|24656.63|24576.63|10
1736251440000|2025-01-07 12:04:00|24660.1|24580.1|24662.72|24582.72|24662.72|24582.72|24660.1|24580.1|10
1736251450000|2025-01-07 12:04:10|24662.73|24582.73|24661.3|24581.3|24663.43|24583.43|24661.3|24581.3|10
1736251460000|2025-01-07 12:04:20|24661.56|24581.56|24660.59|24580.59|24661.56|24581.56|24659.13|24579.13|10
1736251470000|2025-01-07 12:04:30|24659.25|24579.25|24657.38|24577.38|24659.6|24579.6|24657.24|24577.24|10
1736251480000|2025-01-07 12:04:40|24656.83|24576.83|24658.5|24578.5|24658.5|24578.5|24656.1|24576.1|10
1736251490000|2025-01-07 12:04:50|24659|24579|24658.13|24578.13|24659|24579|24657.29|24577.29|10
1736251500000|2025-01-07 12:05:00|24658.18|24578.18|24660.23|24580.23|24660.38|24580.38|24658.18|24578.18|10
1736251510000|2025-01-07 12:05:10|24659.89|24579.89|24658.45|24578.45|24659.89|24579.89|24657.69|24577.69|10
1736251520000|2025-01-07 12:05:20|24658.54|24578.54|24658.29|24578.29|24658.55|24578.55|24657.78|24577.78|10
1736251530000|2025-01-07 12:05:30|24658.3|24578.3|24657.18|24577.18|24658.55|24578.55|24657.18|24577.18|10
1736251540000|2025-01-07 12:05:40|24657.25|24577.25|24661.05|24581.05|24661.05|24581.05|24657.25|24577.25|10
1736251550000|2025-01-07 12:05:50|24661.39|24581.39|24660.76|24580.76|24661.75|24581.75|24660.61|24580.61|10
1736251560000|2025-01-07 12:06:00|24660.91|24580.91|24659.76|24579.76|24660.93|24580.93|24659.41|24579.41|10
1736251570000|2025-01-07 12:06:10|24660.04|24580.04|24658.99|24578.99|24660.04|24580.04|24658.4|24578.4|10
1736251580000|2025-01-07 12:06:20|24658.96|24578.96|24661.62|24581.62|24661.62|24581.62|24658.74|24578.74|10
1736251590000|2025-01-07 12:06:30|24661.54|24581.54|24659.83|24579.83|24661.54|24581.54|24659.17|24579.17|10
1736251600000|2025-01-07 12:06:40|24661.29|24581.29|24660.05|24580.05|24661.29|24581.29|24659.78|24579.78|10
1736251610000|2025-01-07 12:06:50|24660.23|24580.23|24658.82|24578.82|24660.23|24580.23|24658.57|24578.57|10
1736251620000|2025-01-07 12:07:00|24659.09|24579.09|24659.45|24579.45|24659.46|24579.46|24658.87|24578.87|9
1736251630000|2025-01-07 12:07:10|24659.51|24579.51|24658.41|24578.41|24660.23|24580.23|24658.41|24578.41|10
1736251640000|2025-01-07 12:07:20|24658.64|24578.64|24658.13|24578.13|24658.71|24578.71|24657.75|24577.75|10
1736251650000|2025-01-07 12:07:30|24658.42|24578.42|24656.85|24576.85|24658.81|24578.81|24656.85|24576.85|10
1736251660000|2025-01-07 12:07:40|24657.36|24577.36|24655.22|24575.22|24657.42|24577.42|24655.22|24575.22|10
1736251670000|2025-01-07 12:07:50|24655.33|24575.33|24654.61|24574.61|24655.33|24575.33|24654.24|24574.24|10
1736251680000|2025-01-07 12:08:00|24654.56|24574.56|24656.05|24576.05|24656.05|24576.05|24654.37|24574.37|10
1736251690000|2025-01-07 12:08:10|24656.09|24576.09|24655.63|24575.63|24656.09|24576.09|24655.45|24575.45|10
1736251700000|2025-01-07 12:08:20|24655.37|24575.37|24653.16|24573.16|24655.37|24575.37|24653.16|24573.16|10
1736251710000|2025-01-07 12:08:30|24653.14|24573.14|24650.03|24570.03|24653.14|24573.14|24650.03|24570.03|10
1736251720000|2025-01-07 12:08:40|24649.69|24569.69|24648.46|24568.46|24649.69|24569.69|24647.62|24567.62|10
1736251730000|2025-01-07 12:08:50|24648.43|24568.43|24648.48|24568.48|24648.7|24568.7|24648.43|24568.43|10
1736251740000|2025-01-07 12:09:00|24647.28|24567.28|24649.35|24569.35|24649.35|24569.35|24646.47|24566.47|10
1736251750000|2025-01-07 12:09:10|24649.44|24569.44|24649.92|24569.92|24649.92|24569.92|24649.28|24569.28|10
1736251760000|2025-01-07 12:09:20|24650.41|24570.41|24647.02|24567.02|24650.41|24570.41|24647.02|24567.02|10
1736251770000|2025-01-07 12:09:30|24646.91|24566.91|24644.14|24564.14|24646.91|24566.91|24644.14|24564.14|10
1736251780000|2025-01-07 12:09:40|24643.89|24563.89|24642.71|24562.71|24643.89|24563.89|24642.17|24562.17|10
1736251790000|2025-01-07 12:09:50|24642.24|24562.24|24638.49|24558.49|24642.24|24562.24|24638.49|24558.49|10
1736251800000|2025-01-07 12:10:00|24638.36|24558.36|24638.54|24558.54|24638.87|24558.87|24637.78|24557.78|10
1736251810000|2025-01-07 12:10:10|24638.91|24558.91|24640.56|24560.56|24640.56|24560.56|24638.46|24558.46|10
1736251820000|2025-01-07 12:10:20|24640.95|24560.95|24642.54|24562.54|24642.68|24562.68|24640.95|24560.95|10
1736251830000|2025-01-07 12:10:30|24642.68|24562.68|24643.75|24563.75|24643.79|24563.79|24642.68|24562.68|9
1736251840000|2025-01-07 12:10:40|24643.68|24563.68|24644.54|24564.54|24644.54|24564.54|24643.65|24563.65|10
1736251850000|2025-01-07 12:10:50|24644.58|24564.58|24644.88|24564.88|24645.32|24565.32|24644.22|24564.22|9
1736251860000|2025-01-07 12:11:00|24645.11|24565.11|24642.37|24562.37|24645.11|24565.11|24642.37|24562.37|10
1736251870000|2025-01-07 12:11:10|24641.61|24561.61|24636.12|24556.12|24641.61|24561.61|24636.12|24556.12|10
1736251880000|2025-01-07 12:11:20|24635.39|24555.39|24628.17|24548.17|24635.39|24555.39|24628.17|24548.17|10
1736251890000|2025-01-07 12:11:30|24627.33|24547.33|24624.24|24544.24|24627.33|24547.33|24624.24|24544.24|10
1736251900000|2025-01-07 12:11:40|24624.69|24544.69|24623.08|24543.08|24625.34|24545.34|24622.45|24542.45|10
1736251910000|2025-01-07 12:11:50|24623.54|24543.54|24624.2|24544.2|24624.2|24544.2|24623.13|24543.13|10
1736251920000|2025-01-07 12:12:00|24624.23|24544.23|24626.76|24546.76|24626.76|24546.76|24624.02|24544.02|10
1736251930000|2025-01-07 12:12:10|24626.16|24546.16|24626.03|24546.03|24626.82|24546.82|24625.87|24545.87|10
1736251940000|2025-01-07 12:12:20|24625.38|24545.38|24621.73|24541.73|24625.55|24545.55|24621.73|24541.73|10
1736251950000|2025-01-07 12:12:30|24621.7|24541.7|24622.18|24542.18|24622.18|24542.18|24619.79|24539.79|10
1736251960000|2025-01-07 12:12:40|24622.29|24542.29|24619.52|24539.52|24622.29|24542.29|24619.52|24539.52|8
1736251970000|2025-01-07 12:12:50|24619.05|24539.05|24617.92|24537.92|24619.05|24539.05|24617.92|24537.92|10
1736251980000|2025-01-07 12:13:00|24617.66|24537.66|24616.53|24536.53|24617.85|24537.85|24616.53|24536.53|10
1736251990000|2025-01-07 12:13:10|24616.66|24536.66|24616.01|24536.01|24616.8|24536.8|24615.89|24535.89|10
1736252000000|2025-01-07 12:13:20|24615.52|24535.52|24617.25|24537.25|24617.25|24537.25|24615.13|24535.13|10
1736252010000|2025-01-07 12:13:30|24617.03|24537.03|24616.13|24536.13|24617.03|24537.03|24616.1|24536.1|10
1736252020000|2025-01-07 12:13:40|24616.1|24536.1|24613.96|24533.96|24617.35|24537.35|24613.96|24533.96|10
1736252030000|2025-01-07 12:13:50|24613.35|24533.35|24613.51|24533.51|24614.12|24534.12|24613.35|24533.35|10
1736252040000|2025-01-07 12:14:00|24613.52|24533.52|24614.35|24534.35|24614.35|24534.35|24613.51|24533.51|9
1736252050000|2025-01-07 12:14:10|24613.99|24533.99|24617.32|24537.32|24617.32|24537.32|24613.99|24533.99|10
1736252060000|2025-01-07 12:14:20|24617.6|24537.6|24618.28|24538.28|24618.28|24538.28|24617.6|24537.6|9
1736252070000|2025-01-07 12:14:30|24618.46|24538.46|24617.38|24537.38|24618.91|24538.91|24617.38|24537.38|10
1736252080000|2025-01-07 12:14:40|24617.39|24537.39|24613.19|24533.19|24617.39|24537.39|24613.19|24533.19|10
1736252090000|2025-01-07 12:14:50|24613.18|24533.18|24611.12|24531.12|24613.18|24533.18|24610.92|24530.92|10
1736252100000|2025-01-07 12:15:00|24610.87|24530.87|24614.36|24534.36|24614.36|24534.36|24610.87|24530.87|10
1736252110000|2025-01-07 12:15:10|24615.59|24535.59|24615.26|24535.26|24616.08|24536.08|24615.13|24535.13|10
1736252120000|2025-01-07 12:15:20|24615.48|24535.48|24616.44|24536.44|24616.44|24536.44|24615.42|24535.42|9
1736252130000|2025-01-07 12:15:30|24617.74|24537.74|24622.31|24542.31|24622.31|24542.31|24617.74|24537.74|8
1736252140000|2025-01-07 12:15:40|24622.33|24542.33|24624.23|24544.23|24624.54|24544.54|24622.33|24542.33|9
1736252150000|2025-01-07 12:15:50|24624.21|24544.21|24623.34|24543.34|24624.21|24544.21|24623.02|24543.02|10
1736252160000|2025-01-07 12:16:00|24623.41|24543.41|24625.98|24545.98|24625.98|24545.98|24622.81|24542.81|10
1736252170000|2025-01-07 12:16:10|24625.9|24545.9|24628.6|24548.6|24628.86|24548.86|24625.9|24545.9|9
1736252180000|2025-01-07 12:16:20|24628.36|24548.36|24630.34|24550.34|24630.34|24550.34|24628.36|24548.36|10
1736252190000|2025-01-07 12:16:30|24630.35|24550.35|24628.67|24548.67|24630.46|24550.46|24628.67|24548.67|10
1736252200000|2025-01-07 12:16:40|24629.06|24549.06|24629.4|24549.4|24629.4|24549.4|24628.82|24548.82|9
1736252210000|2025-01-07 12:16:50|24629.53|24549.53|24624.09|24544.09|24629.53|24549.53|24623.78|24543.78|10
1736252220000|2025-01-07 12:17:00|24623.63|24543.63|24623.6|24543.6|24624.73|24544.73|24623.6|24543.6|10
1736252230000|2025-01-07 12:17:10|24623.02|24543.02|24622.74|24542.74|24623.55|24543.55|24622.64|24542.64|10
1736252240000|2025-01-07 12:17:20|24621.77|24541.77|24618.73|24538.73|24621.77|24541.77|24618.64|24538.64|10
1736252250000|2025-01-07 12:17:30|24618.71|24538.71|24615.99|24535.99|24618.77|24538.77|24615.99|24535.99|10
1736252260000|2025-01-07 12:17:40|24615.77|24535.77|24612.84|24532.84|24615.77|24535.77|24612.84|24532.84|10
1736252270000|2025-01-07 12:17:50|24612.69|24532.69|24611.62|24531.62|24612.94|24532.94|24611.62|24531.62|10
1736252280000|2025-01-07 12:18:00|24611.66|24531.66|24610.99|24530.99|24611.84|24531.84|24610.42|24530.42|10
1736252290000|2025-01-07 12:18:10|24611.81|24531.81|24613.36|24533.36|24613.66|24533.66|24611.81|24531.81|10
1736252300000|2025-01-07 12:18:20|24613.59|24533.59|24616.35|24536.35|24616.35|24536.35|24613.59|24533.59|10
1736252310000|2025-01-07 12:18:30|24616.92|24536.92|24620.19|24540.19|24620.19|24540.19|24616.22|24536.22|10
1736252320000|2025-01-07 12:18:40|24620.78|24540.78|24615.83|24535.83|24620.78|24540.78|24615.83|24535.83|9
1736252330000|2025-01-07 12:18:50|24615.11|24535.11|24614.6|24534.6|24615.5|24535.5|24614.4|24534.4|10
1736252340000|2025-01-07 12:19:00|24614.57|24534.57|24612.7|24532.7|24614.57|24534.57|24612.7|24532.7|10
1736252350000|2025-01-07 12:19:10|24612.67|24532.67|24610.61|24530.61|24613.12|24533.12|24610.61|24530.61|10
1736252360000|2025-01-07 12:19:20|24610.18|24530.18|24607.97|24527.97|24610.18|24530.18|24607.97|24527.97|10
1736252370000|2025-01-07 12:19:30|24607.52|24527.52|24607.2|24527.2|24607.52|24527.52|24607.2|24527.2|10
1736252380000|2025-01-07 12:19:40|24607.24|24527.24|24607.01|24527.01|24607.29|24527.29|24606.25|24526.25|9
1736252390000|2025-01-07 12:19:50|24606.92|24526.92|24607.27|24527.27|24607.68|24527.68|24606.92|24526.92|10
1736252400000|2025-01-07 12:20:00|24607.26|24527.26|24603.03|24523.03|24607.26|24527.26|24603.03|24523.03|9
1736252410000|2025-01-07 12:20:10|24602.99|24522.99|24602.35|24522.35|24602.99|24522.99|24602.17|24522.17|10
1736252420000|2025-01-07 12:20:20|24602.15|24522.15|24597.35|24517.35|24602.15|24522.15|24597.35|24517.35|10
1736252430000|2025-01-07 12:20:30|24597.37|24517.37|24600.98|24520.98|24600.98|24520.98|24597.37|24517.37|10
1736252440000|2025-01-07 12:20:40|24601.1|24521.1|24602.04|24522.04|24602.48|24522.48|24601.1|24521.1|10
1736252450000|2025-01-07 12:20:50|24602.51|24522.51|24601.53|24521.53|24602.94|24522.94|24601.53|24521.53|10
1736252460000|2025-01-07 12:21:00|24601.33|24521.33|24600.4|24520.4|24601.33|24521.33|24600.4|24520.4|9
1736252470000|2025-01-07 12:21:10|24600.31|24520.31|24603.91|24523.91|24603.91|24523.91|24600.31|24520.31|10
1736252480000|2025-01-07 12:21:20|24604.39|24524.39|24606.99|24526.99|24606.99|24526.99|24604.33|24524.33|10
1736252490000|2025-01-07 12:21:30|24606.88|24526.88|24608.72|24528.72|24608.88|24528.88|24606.88|24526.88|10
1736252500000|2025-01-07 12:21:40|24608.76|24528.76|24605.71|24525.71|24608.77|24528.77|24605.71|24525.71|10
1736252510000|2025-01-07 12:21:50|24605.83|24525.83|24601.25|24521.25|24606|24526|24601.25|24521.25|10
1736252520000|2025-01-07 12:22:00|24601.46|24521.46|24599.42|24519.42|24601.46|24521.46|24599.29|24519.29|10
1736252530000|2025-01-07 12:22:10|24599.75|24519.75|24602.12|24522.12|24602.52|24522.52|24599.75|24519.75|10
1736252540000|2025-01-07 12:22:20|24601.44|24521.44|24601.95|24521.95|24601.95|24521.95|24600.53|24520.53|9
1736252550000|2025-01-07 12:22:30|24602.64|24522.64|24607.88|24527.88|24607.88|24527.88|24602.64|24522.64|10
1736252560000|2025-01-07 12:22:40|24608.47|24528.47|24609.42|24529.42|24609.86|24529.86|24608.47|24528.47|8
1736252570000|2025-01-07 12:22:50|24609.52|24529.52|24608.23|24528.23|24609.52|24529.52|24607.91|24527.91|10
1736252580000|2025-01-07 12:23:00|24608.25|24528.25|24607.88|24527.88|24608.25|24528.25|24607.74|24527.74|10
1736252590000|2025-01-07 12:23:10|24607.8|24527.8|24606.03|24526.03|24607.81|24527.81|24606.03|24526.03|10
1736252600000|2025-01-07 12:23:20|24605.71|24525.71|24602.98|24522.98|24605.71|24525.71|24602.98|24522.98|10
1736252610000|2025-01-07 12:23:30|24602.56|24522.56|24601.37|24521.37|24602.56|24522.56|24601.37|24521.37|10
1736252620000|2025-01-07 12:23:40|24600.6|24520.6|24599.79|24519.79|24600.6|24520.6|24599.44|24519.44|10
1736252630000|2025-01-07 12:23:50|24599.28|24519.28|24595.67|24515.67|24599.28|24519.28|24595.48|24515.48|10
1736252640000|2025-01-07 12:24:00|24595.69|24515.69|24591.01|24511.01|24595.69|24515.69|24591.01|24511.01|10
1736252650000|2025-01-07 12:24:10|24590.51|24510.51|24587.28|24507.28|24590.51|24510.51|24587.11|24507.11|10
1736252660000|2025-01-07 12:24:20|24587.61|24507.61|24588.55|24508.55|24588.74|24508.74|24587.35|24507.35|10
1736252670000|2025-01-07 12:24:30|24588.38|24508.38|24587.34|24507.34|24588.38|24508.38|24587.27|24507.27|10
1736252680000|2025-01-07 12:24:40|24587.2|24507.2|24585.87|24505.87|24587.2|24507.2|24585.62|24505.62|10
1736252690000|2025-01-07 12:24:50|24585.91|24505.91|24584.96|24504.96|24585.91|24505.91|24584.96|24504.96|10
1736252700000|2025-01-07 12:25:00|24584.88|24504.88|24583.15|24503.15|24585.13|24505.13|24582.81|24502.81|10
1736252710000|2025-01-07 12:25:10|24583.42|24503.42|24581.73|24501.73|24583.57|24503.57|24581.73|24501.73|8
1736252720000|2025-01-07 12:25:20|24581.03|24501.03|24580.52|24500.52|24581.03|24501.03|24579.85|24499.85|9
1736252730000|2025-01-07 12:25:30|24580.27|24500.27|24579.19|24499.19|24580.48|24500.48|24579.19|24499.19|10
1736252740000|2025-01-07 12:25:40|24579.13|24499.13|24574.15|24494.15|24579.13|24499.13|24574.15|24494.15|9
1736252750000|2025-01-07 12:25:50|24574.2|24494.2|24574.43|24494.43|24574.47|24494.47|24574.2|24494.2|10
1736252760000|2025-01-07 12:26:00|24575.26|24495.26|24578.69|24498.69|24578.69|24498.69|24575.26|24495.26|10
1736252770000|2025-01-07 12:26:10|24579.44|24499.44|24581.46|24501.46|24582.03|24502.03|24579.13|24499.13|10
1736252780000|2025-01-07 12:26:20|24581.52|24501.52|24582.18|24502.18|24582.24|24502.24|24581.52|24501.52|10
1736252790000|2025-01-07 12:26:30|24582.16|24502.16|24581.77|24501.77|24582.22|24502.22|24581.69|24501.69|10
1736252800000|2025-01-07 12:26:40|24581.91|24501.91|24586.21|24506.21|24586.38|24506.38|24581.91|24501.91|10
1736252810000|2025-01-07 12:26:50|24585.99|24505.99|24586.13|24506.13|24586.63|24506.63|24585.99|24505.99|10
1736252820000|2025-01-07 12:27:00|24586.18|24506.18|24586.23|24506.23|24586.41|24506.41|24586.01|24506.01|10
1736252830000|2025-01-07 12:27:10|24588.16|24508.16|24590.41|24510.41|24590.41|24510.41|24588.1|24508.1|10
1736252840000|2025-01-07 12:27:20|24590.38|24510.38|24587.55|24507.55|24590.38|24510.38|24587.55|24507.55|10
1736252850000|2025-01-07 12:27:30|24587.09|24507.09|24585.54|24505.54|24587.09|24507.09|24585.54|24505.54|10
1736252860000|2025-01-07 12:27:40|24584.6|24504.6|24582.75|24502.75|24584.6|24504.6|24582.44|24502.44|10
1736252870000|2025-01-07 12:27:50|24582.59|24502.59|24579.86|24499.86|24582.59|24502.59|24579.86|24499.86|10
1736252880000|2025-01-07 12:28:00|24579.55|24499.55|24577.73|24497.73|24580.04|24500.04|24577.69|24497.69|10
1736252890000|2025-01-07 12:28:10|24577.84|24497.84|24577.72|24497.72|24578.41|24498.41|24577.72|24497.72|10
1736252900000|2025-01-07 12:28:20|24577.73|24497.73|24575.43|24495.43|24577.77|24497.77|24575.43|24495.43|10
1736252910000|2025-01-07 12:28:30|24574.83|24494.83|24572.75|24492.75|24574.83|24494.83|24572.75|24492.75|9
1736252920000|2025-01-07 12:28:40|24572.71|24492.71|24570.96|24490.96|24572.71|24492.71|24570.77|24490.77|10
1736252930000|2025-01-07 12:28:50|24570.87|24490.87|24564.51|24484.51|24570.87|24490.87|24564.51|24484.51|10
1736252940000|2025-01-07 12:29:00|24563.92|24483.92|24565.04|24485.04|24565.35|24485.35|24563.74|24483.74|10
1736252950000|2025-01-07 12:29:10|24564.79|24484.79|24563.46|24483.46|24564.79|24484.79|24563.46|24483.46|10
1736252960000|2025-01-07 12:29:20|24563.71|24483.71|24562.49|24482.49|24563.92|24483.92|24562.49|24482.49|9
1736252970000|2025-01-07 12:29:30|24562.36|24482.36|24561.66|24481.66|24562.36|24482.36|24561.51|24481.51|10
1736252980000|2025-01-07 12:29:40|24561.62|24481.62|24560.95|24480.95|24561.66|24481.66|24560.8|24480.8|8
1736252990000|2025-01-07 12:29:50|24560.92|24480.92|24560.07|24480.07|24561.22|24481.22|24560.07|24480.07|10
1736253000000|2025-01-07 12:30:00|24560.02|24480.02|24564.03|24484.03|24564.03|24484.03|24560.02|24480.02|10
1736253010000|2025-01-07 12:30:10|24563.92|24483.92|24565.29|24485.29|24565.29|24485.29|24563.77|24483.77|10
1736253020000|2025-01-07 12:30:20|24565.48|24485.48|24570.55|24490.55|24570.55|24490.55|24565.48|24485.48|10
1736253030000|2025-01-07 12:30:30|24570.92|24490.92|24571.63|24491.63|24572.49|24492.49|24570.92|24490.92|10
1736253040000|2025-01-07 12:30:40|24571.02|24491.02|24567.94|24487.94|24571.02|24491.02|24567.94|24487.94|10
1736253050000|2025-01-07 12:30:50|24568.48|24488.48|24569.09|24489.09|24569.53|24489.53|24568.48|24488.48|10
1736253060000|2025-01-07 12:31:00|24569.15|24489.15|24570.05|24490.05|24570.05|24490.05|24569.1|24489.1|10
1736253070000|2025-01-07 12:31:10|24570.21|24490.21|24570.74|24490.74|24570.74|24490.74|24569.73|24489.73|10
1736253080000|2025-01-07 12:31:20|24570.63|24490.63|24572.73|24492.73|24572.73|24492.73|24570.63|24490.63|10
1736253090000|2025-01-07 12:31:30|24573.56|24493.56|24578.9|24498.9|24578.9|24498.9|24573.56|24493.56|10
1736253100000|2025-01-07 12:31:40|24580.75|24500.75|24585.22|24505.22|24585.22|24505.22|24580.75|24500.75|9
1736253110000|2025-01-07 12:31:50|24585.42|24505.42|24585.94|24505.94|24587.47|24507.47|24585.42|24505.42|10
1736253120000|2025-01-07 12:32:00|24586.05|24506.05|24585.31|24505.31|24586.05|24506.05|24583.26|24503.26|10
1736253130000|2025-01-07 12:32:10|24585.24|24505.24|24587.29|24507.29|24587.29|24507.29|24584.37|24504.37|10
1736253140000|2025-01-07 12:32:20|24588.01|24508.01|24588.86|24508.86|24589.73|24509.73|24588.01|24508.01|10
1736253150000|2025-01-07 12:32:30|24589.57|24509.57|24590.48|24510.48|24590.87|24510.87|24589.57|24509.57|10
1736253160000|2025-01-07 12:32:40|24590.51|24510.51|24587.42|24507.42|24590.51|24510.51|24587.14|24507.14|10
1736253170000|2025-01-07 12:32:50|24587.37|24507.37|24586.94|24506.94|24587.37|24507.37|24586.81|24506.81|10
1736253180000|2025-01-07 12:33:00|24586.9|24506.9|24587.59|24507.59|24587.62|24507.62|24586.63|24506.63|10
1736253190000|2025-01-07 12:33:10|24587.33|24507.33|24586.97|24506.97|24587.33|24507.33|24586.75|24506.75|10
1736253200000|2025-01-07 12:33:20|24586.69|24506.69|24588.18|24508.18|24588.18|24508.18|24586.36|24506.36|10
1736253210000|2025-01-07 12:33:30|24588.25|24508.25|24588.59|24508.59|24588.6|24508.6|24587.91|24507.91|10
1736253220000|2025-01-07 12:33:40|24589.5|24509.5|24591.76|24511.76|24592.39|24512.39|24589.5|24509.5|10
1736253230000|2025-01-07 12:33:50|24592.19|24512.19|24594.83|24514.83|24595.18|24515.18|24592.19|24512.19|10
1736253240000|2025-01-07 12:34:00|24595.61|24515.61|24598.66|24518.66|24598.83|24518.83|24595.61|24515.61|10
1736253250000|2025-01-07 12:34:10|24599.04|24519.04|24605.13|24525.13|24605.13|24525.13|24599.04|24519.04|10
1736253260000|2025-01-07 12:34:20|24604.69|24524.69|24601.82|24521.82|24604.69|24524.69|24601.82|24521.82|10
1736253270000|2025-01-07 12:34:30|24601.6|24521.6|24600.93|24520.93|24601.78|24521.78|24600.93|24520.93|10
1736253280000|2025-01-07 12:34:40|24600.75|24520.75|24603.45|24523.45|24603.45|24523.45|24600.43|24520.43|10
1736253290000|2025-01-07 12:34:50|24603.73|24523.73|24605.2|24525.2|24605.2|24525.2|24603.73|24523.73|8
1736253300000|2025-01-07 12:35:00|24604.97|24524.97|24605.11|24525.11|24605.95|24525.95|24604.94|24524.94|10
1736253310000|2025-01-07 12:35:10|24605.31|24525.31|24604.25|24524.25|24605.31|24525.31|24604.21|24524.21|10
1736253320000|2025-01-07 12:35:20|24603.86|24523.86|24604.57|24524.57|24604.57|24524.57|24602.93|24522.93|10
1736253330000|2025-01-07 12:35:30|24604.77|24524.77|24608.22|24528.22|24608.25|24528.25|24604.77|24524.77|10
1736253340000|2025-01-07 12:35:40|24608.42|24528.42|24611.08|24531.08|24612.01|24532.01|24608.42|24528.42|10
1736253350000|2025-01-07 12:35:50|24611.26|24531.26|24612.56|24532.56|24612.56|24532.56|24611.26|24531.26|10
1736253360000|2025-01-07 12:36:00|24615.08|24535.08|24613.86|24533.86|24615.79|24535.79|24613.83|24533.83|10
1736253370000|2025-01-07 12:36:10|24613.23|24533.23|24613.22|24533.22|24613.23|24533.23|24612.34|24532.34|10
1736253380000|2025-01-07 12:36:20|24613.45|24533.45|24615.51|24535.51|24615.73|24535.73|24613.45|24533.45|10
1736253390000|2025-01-07 12:36:30|24615.35|24535.35|24615.82|24535.82|24615.82|24535.82|24615.2|24535.2|10
1736253400000|2025-01-07 12:36:40|24617.01|24537.01|24613.68|24533.68|24617.01|24537.01|24613.67|24533.67|10
1736253410000|2025-01-07 12:36:50|24613.76|24533.76|24611.91|24531.91|24614.29|24534.29|24611.91|24531.91|10
1736253420000|2025-01-07 12:37:00|24611.79|24531.79|24610.67|24530.67|24611.79|24531.79|24610|24530|10
1736253430000|2025-01-07 12:37:10|24610.51|24530.51|24608.06|24528.06|24610.51|24530.51|24608.06|24528.06|10
1736253440000|2025-01-07 12:37:20|24607.47|24527.47|24606.98|24526.98|24607.47|24527.47|24604.61|24524.61|10
1736253450000|2025-01-07 12:37:30|24607.12|24527.12|24608.31|24528.31|24608.31|24528.31|24606.97|24526.97|10
1736253460000|2025-01-07 12:37:40|24608.48|24528.48|24609.19|24529.19|24609.77|24529.77|24608.09|24528.09|10
1736253470000|2025-01-07 12:37:50|24609.26|24529.26|24609.12|24529.12|24609.57|24529.57|24609.12|24529.12|10
1736253480000|2025-01-07 12:38:00|24609.61|24529.61|24609.16|24529.16|24609.72|24529.72|24609.16|24529.16|10
1736253490000|2025-01-07 12:38:10|24608.84|24528.84|24608.72|24528.72|24608.84|24528.84|24608.39|24528.39|10
1736253500000|2025-01-07 12:38:20|24608.7|24528.7|24606.77|24526.77|24608.7|24528.7|24606.77|24526.77|10
1736253510000|2025-01-07 12:38:30|24606.74|24526.74|24604.66|24524.66|24606.74|24526.74|24604.66|24524.66|9
1736253520000|2025-01-07 12:38:40|24604.64|24524.64|24601.2|24521.2|24604.64|24524.64|24601.2|24521.2|10
1736253530000|2025-01-07 12:38:50|24601.1|24521.1|24599.27|24519.27|24601.15|24521.15|24599.08|24519.08|10
1736253540000|2025-01-07 12:39:00|24599.25|24519.25|24599.43|24519.43|24599.43|24519.43|24599.04|24519.04|10
1736253550000|2025-01-07 12:39:10|24599.19|24519.19|24597.58|24517.58|24599.28|24519.28|24597.58|24517.58|10
1736253560000|2025-01-07 12:39:20|24597.29|24517.29|24597.82|24517.82|24597.96|24517.96|24597.29|24517.29|10
1736253570000|2025-01-07 12:39:30|24597.72|24517.72|24597.18|24517.18|24597.72|24517.72|24596.35|24516.35|10
1736253580000|2025-01-07 12:39:40|24597.06|24517.06|24599.13|24519.13|24599.13|24519.13|24597.06|24517.06|9
1736253590000|2025-01-07 12:39:50|24599.24|24519.24|24601.81|24521.81|24601.81|24521.81|24599.24|24519.24|10
1736253600000|2025-01-07 12:40:00|24601.84|24521.84|24600.65|24520.65|24602.14|24522.14|24600.65|24520.65|8
1736253610000|2025-01-07 12:40:10|24600.4|24520.4|24598.2|24518.2|24600.4|24520.4|24598.2|24518.2|10
1736253620000|2025-01-07 12:40:20|24598.06|24518.06|24597.42|24517.42|24598.18|24518.18|24597.4|24517.4|10
1736253630000|2025-01-07 12:40:30|24597.23|24517.23|24598.15|24518.15|24598.15|24518.15|24596.44|24516.44|10
1736253640000|2025-01-07 12:40:40|24598.21|24518.21|24600.88|24520.88|24600.88|24520.88|24598.08|24518.08|10
1736253650000|2025-01-07 12:40:50|24601.1|24521.1|24605.92|24525.92|24605.92|24525.92|24601.1|24521.1|9
1736253660000|2025-01-07 12:41:00|24605.37|24525.37|24606.06|24526.06|24606.33|24526.33|24604.8|24524.8|10
1736253670000|2025-01-07 12:41:10|24605.97|24525.97|24607.7|24527.7|24607.7|24527.7|24605.8|24525.8|10
1736253680000|2025-01-07 12:41:20|24607.91|24527.91|24611.86|24531.86|24612.79|24532.79|24607.91|24527.91|10
1736253690000|2025-01-07 12:41:30|24611.71|24531.71|24612.26|24532.26|24613.3|24533.3|24611.71|24531.71|10
1736253700000|2025-01-07 12:41:40|24612.1|24532.1|24610.56|24530.56|24612.1|24532.1|24610.56|24530.56|10
1736253710000|2025-01-07 12:41:50|24610.09|24530.09|24608.17|24528.17|24610.15|24530.15|24608.17|24528.17|10
1736253720000|2025-01-07 12:42:00|24608.16|24528.16|24605.94|24525.94|24608.16|24528.16|24604.03|24524.03|10
1736253730000|2025-01-07 12:42:10|24605.74|24525.74|24607.39|24527.39|24607.68|24527.68|24604.75|24524.75|10
1736253740000|2025-01-07 12:42:20|24607.11|24527.11|24607.7|24527.7|24607.7|24527.7|24607.11|24527.11|9
1736253750000|2025-01-07 12:42:30|24607.56|24527.56|24607.71|24527.71|24607.76|24527.76|24607.55|24527.55|10
1736253760000|2025-01-07 12:42:40|24607.81|24527.81|24607.84|24527.84|24607.84|24527.84|24607.15|24527.15|10
1736253770000|2025-01-07 12:42:50|24607.63|24527.63|24609.06|24529.06|24609.06|24529.06|24607.32|24527.32|9
1736253780000|2025-01-07 12:43:00|24609.68|24529.68|24612.56|24532.56|24612.68|24532.68|24609.68|24529.68|10
1736253790000|2025-01-07 12:43:10|24612.58|24532.58|24611.79|24531.79|24613.24|24533.24|24611.72|24531.72|10
1736253800000|2025-01-07 12:43:20|24612.92|24532.92|24612.73|24532.73|24613.28|24533.28|24612.64|24532.64|10
1736253810000|2025-01-07 12:43:30|24612.84|24532.84|24611.84|24531.84|24612.99|24532.99|24611.78|24531.78|10
1736253820000|2025-01-07 12:43:40|24611.79|24531.79|24609.97|24529.97|24611.79|24531.79|24609.97|24529.97|10
1736253830000|2025-01-07 12:43:50|24610.08|24530.08|24609.08|24529.08|24610.08|24530.08|24609.08|24529.08|9
1736253840000|2025-01-07 12:44:00|24609.13|24529.13|24610.36|24530.36|24610.84|24530.84|24609.12|24529.12|10
1736253850000|2025-01-07 12:44:10|24610.38|24530.38|24610.23|24530.23|24610.38|24530.38|24609.98|24529.98|10
1736253860000|2025-01-07 12:44:20|24610.95|24530.95|24609.86|24529.86|24611.03|24531.03|24609.86|24529.86|10
1736253870000|2025-01-07 12:44:30|24610.05|24530.05|24609.94|24529.94|24610.05|24530.05|24609.51|24529.51|10
1736253880000|2025-01-07 12:44:40|24610.01|24530.01|24610.21|24530.21|24610.21|24530.21|24609.78|24529.78|9
1736253890000|2025-01-07 12:44:50|24610.49|24530.49|24610.8|24530.8|24611.24|24531.24|24610.49|24530.49|10
1736253900000|2025-01-07 12:45:00|24610.32|24530.32|24609.86|24529.86|24610.43|24530.43|24609.55|24529.55|10
1736253910000|2025-01-07 12:45:10|24609.6|24529.6|24608.6|24528.6|24609.68|24529.68|24608.51|24528.51|10
1736253920000|2025-01-07 12:45:20|24608.76|24528.76|24608.39|24528.39|24608.76|24528.76|24608.06|24528.06|10
1736253930000|2025-01-07 12:45:30|24608.42|24528.42|24609|24529|24609|24529|24608.42|24528.42|9
1736253940000|2025-01-07 12:45:40|24608.97|24528.97|24609.05|24529.05|24609.14|24529.14|24607.71|24527.71|10
1736253950000|2025-01-07 12:45:50|24609.49|24529.49|24611.52|24531.52|24611.52|24531.52|24607.94|24527.94|9
1736253960000|2025-01-07 12:46:00|24612.08|24532.08|24609.98|24529.98|24612.08|24532.08|24609.93|24529.93|10
1736253970000|2025-01-07 12:46:10|24609.88|24529.88|24609.58|24529.58|24610.21|24530.21|24609.45|24529.45|10
1736253980000|2025-01-07 12:46:20|24609.79|24529.79|24610.26|24530.26|24610.51|24530.51|24609.69|24529.69|9
1736253990000|2025-01-07 12:46:30|24610.33|24530.33|24608.71|24528.71|24610.33|24530.33|24608.71|24528.71|10
1736254000000|2025-01-07 12:46:40|24608.7|24528.7|24608.64|24528.64|24608.98|24528.98|24608.62|24528.62|10
1736254010000|2025-01-07 12:46:50|24608.57|24528.57|24607.89|24527.89|24608.57|24528.57|24607.89|24527.89|10
1736254020000|2025-01-07 12:47:00|24607.86|24527.86|24608.38|24528.38|24608.38|24528.38|24607.73|24527.73|10
1736254030000|2025-01-07 12:47:10|24608.81|24528.81|24611.34|24531.34|24611.34|24531.34|24608.81|24528.81|10
1736254040000|2025-01-07 12:47:20|24611.33|24531.33|24611.74|24531.74|24612.14|24532.14|24611.32|24531.32|10
1736254050000|2025-01-07 12:47:30|24611.76|24531.76|24613.12|24533.12|24613.12|24533.12|24611.26|24531.26|10
1736254060000|2025-01-07 12:47:40|24613.23|24533.23|24613.9|24533.9|24613.9|24533.9|24613.09|24533.09|9
1736254070000|2025-01-07 12:47:50|24614.53|24534.53|24618.19|24538.19|24618.19|24538.19|24614.53|24534.53|10
1736254080000|2025-01-07 12:48:00|24618.23|24538.23|24618.21|24538.21|24618.49|24538.49|24615.49|24535.49|10
1736254090000|2025-01-07 12:48:10|24618.75|24538.75|24622.21|24542.21|24622.21|24542.21|24618.61|24538.61|10
1736254100000|2025-01-07 12:48:20|24622.42|24542.42|24620.76|24540.76|24622.6|24542.6|24620.76|24540.76|10
1736254110000|2025-01-07 12:48:30|24620.64|24540.64|24621.34|24541.34|24621.34|24541.34|24620.39|24540.39|10
1736254120000|2025-01-07 12:48:40|24621.45|24541.45|24620.78|24540.78|24621.5|24541.5|24620.57|24540.57|10
1736254130000|2025-01-07 12:48:50|24620.19|24540.19|24619.98|24539.98|24620.19|24540.19|24619.5|24539.5|10
1736254140000|2025-01-07 12:49:00|24619.9|24539.9|24620.66|24540.66|24620.67|24540.67|24619.9|24539.9|9
1736254150000|2025-01-07 12:49:10|24620.59|24540.59|24620.54|24540.54|24620.95|24540.95|24620.41|24540.41|10
1736254160000|2025-01-07 12:49:20|24620.58|24540.58|24620.83|24540.83|24620.83|24540.83|24620.5|24540.5|9
1736254170000|2025-01-07 12:49:30|24620.86|24540.86|24620.44|24540.44|24621.37|24541.37|24620.44|24540.44|9
1736254180000|2025-01-07 12:49:40|24621.48|24541.48|24622.64|24542.64|24622.71|24542.71|24621.48|24541.48|10
1736254190000|2025-01-07 12:49:50|24623.22|24543.22|24623.97|24543.97|24624.02|24544.02|24623.1|24543.1|10
1736254200000|2025-01-07 12:50:00|24624.41|24544.41|24624.77|24544.77|24624.77|24544.77|24624.33|24544.33|9
1736254210000|2025-01-07 12:50:10|24624.57|24544.57|24624.23|24544.23|24625.41|24545.41|24624.23|24544.23|10
1736254220000|2025-01-07 12:50:20|24624.13|24544.13|24624.07|24544.07|24625.9|24545.9|24623.62|24543.62|10
1736254230000|2025-01-07 12:50:30|24624.65|24544.65|24627.87|24547.87|24627.91|24547.91|24624.63|24544.63|10
1736254240000|2025-01-07 12:50:40|24628.03|24548.03|24627.11|24547.11|24628.27|24548.27|24627.11|24547.11|10
1736254250000|2025-01-07 12:50:50|24627.13|24547.13|24625.41|24545.41|24627.58|24547.58|24625.41|24545.41|10
1736254260000|2025-01-07 12:51:00|24625.39|24545.39|24625.14|24545.14|24625.58|24545.58|24625.09|24545.09|9
1736254270000|2025-01-07 12:51:10|24625.08|24545.08|24622.9|24542.9|24625.08|24545.08|24622.9|24542.9|9
1736254280000|2025-01-07 12:51:20|24623.53|24543.53|24625.48|24545.48|24625.48|24545.48|24623.29|24543.29|10
1736254290000|2025-01-07 12:51:30|24625.32|24545.32|24625.73|24545.73|24625.73|24545.73|24625.03|24545.03|10
1736254300000|2025-01-07 12:51:40|24625.34|24545.34|24627.52|24547.52|24627.52|24547.52|24625.34|24545.34|10
1736254310000|2025-01-07 12:51:50|24627.07|24547.07|24628.09|24548.09|24628.38|24548.38|24626.91|24546.91|10
1736254320000|2025-01-07 12:52:00|24627.97|24547.97|24626.64|24546.64|24627.97|24547.97|24626.2|24546.2|10
1736254330000|2025-01-07 12:52:10|24627.46|24547.46|24629.02|24549.02|24629.02|24549.02|24627.36|24547.36|10
1736254340000|2025-01-07 12:52:20|24629.27|24549.27|24630.87|24550.87|24630.87|24550.87|24629.27|24549.27|9
1736254350000|2025-01-07 12:52:30|24630.96|24550.96|24632.31|24552.31|24632.31|24552.31|24630.93|24550.93|10
1736254360000|2025-01-07 12:52:40|24632.49|24552.49|24638.54|24558.54|24638.72|24558.72|24632.49|24552.49|8
1736254370000|2025-01-07 12:52:50|24638.5|24558.5|24637.44|24557.44|24638.77|24558.77|24637.44|24557.44|10
1736254380000|2025-01-07 12:53:00|24637.47|24557.47|24638.67|24558.67|24638.77|24558.77|24637.47|24557.47|10
1736254390000|2025-01-07 12:53:10|24638.83|24558.83|24641.19|24561.19|24641.19|24561.19|24638.42|24558.42|9
1736254400000|2025-01-07 12:53:20|24641.05|24561.05|24641.73|24561.73|24641.73|24561.73|24639.8|24559.8|9
1736254410000|2025-01-07 12:53:30|24641.57|24561.57|24640.05|24560.05|24641.75|24561.75|24639.63|24559.63|10
1736254420000|2025-01-07 12:53:40|24640.07|24560.07|24639.51|24559.51|24640.17|24560.17|24639.37|24559.37|10
1736254430000|2025-01-07 12:53:50|24639.57|24559.57|24638.32|24558.32|24639.59|24559.59|24637.78|24557.78|10
1736254440000|2025-01-07 12:54:00|24638.31|24558.31|24636.62|24556.62|24638.33|24558.33|24636.61|24556.61|10
1736254450000|2025-01-07 12:54:10|24635.97|24555.97|24635.54|24555.54|24635.97|24555.97|24634.6|24554.6|10
1736254460000|2025-01-07 12:54:20|24635.52|24555.52|24633.45|24553.45|24635.54|24555.54|24633.43|24553.43|10
1736254470000|2025-01-07 12:54:30|24633.32|24553.32|24631.64|24551.64|24633.32|24553.32|24631.64|24551.64|10
1736254480000|2025-01-07 12:54:40|24631.6|24551.6|24628.98|24548.98|24631.6|24551.6|24628.98|24548.98|9
1736254490000|2025-01-07 12:54:50|24628.6|24548.6|24623.97|24543.97|24628.74|24548.74|24623.97|24543.97|9
1736254500000|2025-01-07 12:55:00|24624.12|24544.12|24620.92|24540.92|24624.12|24544.12|24620.92|24540.92|10
1736254510000|2025-01-07 12:55:10|24620.15|24540.15|24616.9|24536.9|24620.15|24540.15|24616.9|24536.9|9
1736254520000|2025-01-07 12:55:20|24616.56|24536.56|24616.69|24536.69|24616.69|24536.69|24615.76|24535.76|10
1736254530000|2025-01-07 12:55:30|24616.95|24536.95|24617.23|24537.23|24617.81|24537.81|24616.95|24536.95|10
1736254540000|2025-01-07 12:55:40|24617.19|24537.19|24617.31|24537.31|24618|24538|24616.71|24536.71|10
1736254550000|2025-01-07 12:55:50|24617.24|24537.24|24616.97|24536.97|24617.26|24537.26|24616.91|24536.91|9
1736254560000|2025-01-07 12:56:00|24616.96|24536.96|24616.08|24536.08|24617.35|24537.35|24616.08|24536.08|9
1736254570000|2025-01-07 12:56:10|24616.04|24536.04|24616.55|24536.55|24616.99|24536.99|24616.02|24536.02|10
1736254580000|2025-01-07 12:56:20|24616.89|24536.89|24615.83|24535.83|24616.89|24536.89|24615.47|24535.47|10
1736254590000|2025-01-07 12:56:30|24615.64|24535.64|24608.93|24528.93|24615.68|24535.68|24608.93|24528.93|10
1736254600000|2025-01-07 12:56:40|24608.19|24528.19|24608.07|24528.07|24608.36|24528.36|24607.55|24527.55|9
1736254610000|2025-01-07 12:56:50|24608.69|24528.69|24605.53|24525.53|24608.81|24528.81|24605.53|24525.53|10
1736254620000|2025-01-07 12:57:00|24605.74|24525.74|24608.99|24528.99|24608.99|24528.99|24605.74|24525.74|8
1736254630000|2025-01-07 12:57:10|24609.2|24529.2|24610.14|24530.14|24610.14|24530.14|24609.2|24529.2|10
1736254640000|2025-01-07 12:57:20|24610.87|24530.87|24609.31|24529.31|24610.98|24530.98|24609.31|24529.31|10
1736254650000|2025-01-07 12:57:30|24608.61|24528.61|24609.42|24529.42|24609.42|24529.42|24608.07|24528.07|10
1736254660000|2025-01-07 12:57:40|24609.4|24529.4|24609.9|24529.9|24610.12|24530.12|24609.4|24529.4|9
1736254670000|2025-01-07 12:57:50|24609.83|24529.83|24611.43|24531.43|24611.43|24531.43|24609.83|24529.83|10
1736254680000|2025-01-07 12:58:00|24610.86|24530.86|24609.95|24529.95|24610.86|24530.86|24609.05|24529.05|10
1736254690000|2025-01-07 12:58:10|24610.3|24530.3|24609.77|24529.77|24610.3|24530.3|24609.77|24529.77|9
1736254700000|2025-01-07 12:58:20|24609.96|24529.96|24609.11|24529.11|24610.17|24530.17|24608.86|24528.86|10
1736254710000|2025-01-07 12:58:30|24609.12|24529.12|24610.32|24530.32|24610.32|24530.32|24609.12|24529.12|10
1736254720000|2025-01-07 12:58:40|24610.53|24530.53|24610.61|24530.61|24610.61|24530.61|24610.23|24530.23|9
1736254730000|2025-01-07 12:58:50|24610.47|24530.47|24610.98|24530.98|24611|24531|24610.47|24530.47|10
1736254740000|2025-01-07 12:59:00|24611.24|24531.24|24611.03|24531.03|24611.5|24531.5|24610.96|24530.96|9
1736254750000|2025-01-07 12:59:10|24610.85|24530.85|24610.1|24530.1|24610.85|24530.85|24609.59|24529.59|10
1736254760000|2025-01-07 12:59:20|24610.14|24530.14|24610.11|24530.11|24610.14|24530.14|24609.86|24529.86|9
1736254770000|2025-01-07 12:59:30|24610.22|24530.22|24609|24529|24610.59|24530.59|24608.98|24528.98|10
1736254780000|2025-01-07 12:59:40|24608.71|24528.71|24609.65|24529.65|24609.65|24529.65|24608.71|24528.71|10
1736254790000|2025-01-07 12:59:50|24609.78|24529.78|24610.69|24530.69|24610.74|24530.74|24609.78|24529.78|10
1736254800000|2025-01-07 13:00:00|24610.7|24530.7|24614.69|24534.69|24614.69|24534.69|24610.67|24530.67|10
1736254810000|2025-01-07 13:00:10|24614.74|24534.74|24616.05|24536.05|24617.09|24537.09|24614.74|24534.74|10
1736254820000|2025-01-07 13:00:20|24616.15|24536.15|24614.58|24534.58|24616.21|24536.21|24614.58|24534.58|10
1736254830000|2025-01-07 13:00:30|24614.71|24534.71|24613.19|24533.19|24614.71|24534.71|24613.19|24533.19|9
1736254840000|2025-01-07 13:00:40|24612.86|24532.86|24612.42|24532.42|24612.86|24532.86|24611.63|24531.63|10
1736254850000|2025-01-07 13:00:50|24612.56|24532.56|24612.49|24532.49|24612.79|24532.79|24612.36|24532.36|10
1736254860000|2025-01-07 13:01:00|24612.81|24532.81|24612.39|24532.39|24613.54|24533.54|24612.11|24532.11|10
1736254870000|2025-01-07 13:01:10|24612.29|24532.29|24612.59|24532.59|24612.59|24532.59|24611.48|24531.48|10
1736254880000|2025-01-07 13:01:20|24612.61|24532.61|24610.6|24530.6|24612.61|24532.61|24610.47|24530.47|10
1736254890000|2025-01-07 13:01:30|24610.46|24530.46|24610.32|24530.32|24610.46|24530.46|24609.78|24529.78|7
1736254900000|2025-01-07 13:01:40|24610.31|24530.31|24610.46|24530.46|24610.54|24530.54|24610.31|24530.31|9
1736254910000|2025-01-07 13:01:50|24610.48|24530.48|24610.06|24530.06|24610.48|24530.48|24609.73|24529.73|9
1736254920000|2025-01-07 13:02:00|24609.91|24529.91|24609.07|24529.07|24610.02|24530.02|24609.07|24529.07|10
1736254930000|2025-01-07 13:02:10|24609.01|24529.01|24611.08|24531.08|24611.16|24531.16|24609.01|24529.01|10
1736254940000|2025-01-07 13:02:20|24612.46|24532.46|24614.21|24534.21|24614.45|24534.45|24612.46|24532.46|10
1736254950000|2025-01-07 13:02:30|24613.84|24533.84|24615.97|24535.97|24615.97|24535.97|24613.49|24533.49|10
1736254960000|2025-01-07 13:02:40|24616.15|24536.15|24618.31|24538.31|24618.36|24538.36|24616.15|24536.15|10
1736254970000|2025-01-07 13:02:50|24618.36|24538.36|24619.6|24539.6|24619.6|24539.6|24618.36|24538.36|10
1736254980000|2025-01-07 13:03:00|24619.74|24539.74|24622.31|24542.31|24622.31|24542.31|24619.74|24539.74|9
1736254990000|2025-01-07 13:03:10|24622.76|24542.76|24621.68|24541.68|24622.88|24542.88|24621.68|24541.68|10
1736255000000|2025-01-07 13:03:20|24621.34|24541.34|24621.45|24541.45|24621.84|24541.84|24621.2|24541.2|10
1736255010000|2025-01-07 13:03:30|24621.42|24541.42|24620.91|24540.91|24621.42|24541.42|24620.91|24540.91|9
1736255020000|2025-01-07 13:03:40|24620.26|24540.26|24619.81|24539.81|24620.29|24540.29|24619.35|24539.35|9
1736255030000|2025-01-07 13:03:50|24622.41|24542.41|24626.49|24546.49|24626.49|24546.49|24622.41|24542.41|10
1736255040000|2025-01-07 13:04:00|24626.48|24546.48|24626.83|24546.83|24626.91|24546.91|24626.48|24546.48|9
1736255050000|2025-01-07 13:04:10|24626.95|24546.95|24635.44|24555.44|24635.44|24555.44|24626.95|24546.95|10
1736255060000|2025-01-07 13:04:20|24635.23|24555.23|24635.52|24555.52|24636.16|24556.16|24634.5|24554.5|10
1736255070000|2025-01-07 13:04:30|24635.53|24555.53|24636.05|24556.05|24636.05|24556.05|24635.53|24555.53|9
1736255080000|2025-01-07 13:04:40|24636.32|24556.32|24636.69|24556.69|24638|24558|24636.32|24556.32|9
1736255090000|2025-01-07 13:04:50|24636.07|24556.07|24634.54|24554.54|24636.41|24556.41|24634.54|24554.54|10
1736255100000|2025-01-07 13:05:00|24633.79|24553.79|24629.93|24549.93|24633.79|24553.79|24629.93|24549.93|10
1736255110000|2025-01-07 13:05:10|24630.55|24550.55|24629.19|24549.19|24630.71|24550.71|24629.19|24549.19|7
1736255120000|2025-01-07 13:05:20|24629.11|24549.11|24628.36|24548.36|24629.19|24549.19|24628.36|24548.36|10
1736255130000|2025-01-07 13:05:30|24628.81|24548.81|24628.71|24548.71|24628.81|24548.81|24628.55|24548.55|9
1736255140000|2025-01-07 13:05:40|24628.78|24548.78|24625.52|24545.52|24628.82|24548.82|24625.52|24545.52|10
1736255150000|2025-01-07 13:05:50|24625.49|24545.49|24625.37|24545.37|24626.22|24546.22|24625.36|24545.36|9
1736255160000|2025-01-07 13:06:00|24625.21|24545.21|24624.21|24544.21|24625.39|24545.39|24624.21|24544.21|10
1736255170000|2025-01-07 13:06:10|24623.79|24543.79|24620.13|24540.13|24623.86|24543.86|24620.13|24540.13|10
1736255180000|2025-01-07 13:06:20|24620.14|24540.14|24619.55|24539.55|24620.14|24540.14|24619.11|24539.11|9
1736255190000|2025-01-07 13:06:30|24620.27|24540.27|24623|24543|24623|24543|24620.27|24540.27|10
1736255200000|2025-01-07 13:06:40|24623.38|24543.38|24627.1|24547.1|24627.1|24547.1|24623.38|24543.38|10
1736255210000|2025-01-07 13:06:50|24627.27|24547.27|24630.21|24550.21|24630.34|24550.34|24627.27|24547.27|9
1736255220000|2025-01-07 13:07:00|24629.46|24549.46|24628.65|24548.65|24629.46|24549.46|24628.65|24548.65|10
1736255230000|2025-01-07 13:07:10|24628.35|24548.35|24628.09|24548.09|24628.35|24548.35|24628.09|24548.09|10
1736255240000|2025-01-07 13:07:20|24627.24|24547.24|24623.54|24543.54|24627.24|24547.24|24623.54|24543.54|9
1736255250000|2025-01-07 13:07:30|24622.88|24542.88|24621.37|24541.37|24622.88|24542.88|24621.37|24541.37|9
1736255260000|2025-01-07 13:07:40|24621.44|24541.44|24624.65|24544.65|24624.65|24544.65|24621.44|24541.44|10
1736255270000|2025-01-07 13:07:50|24624.56|24544.56|24624.6|24544.6|24624.78|24544.78|24624.42|24544.42|8
1736255280000|2025-01-07 13:08:00|24624.42|24544.42|24624.31|24544.31|24625.04|24545.04|24624.26|24544.26|10
1736255290000|2025-01-07 13:08:10|24624.43|24544.43|24621.08|24541.08|24624.43|24544.43|24621.08|24541.08|10
1736255300000|2025-01-07 13:08:20|24620.33|24540.33|24619.24|24539.24|24620.33|24540.33|24619.14|24539.14|10
1736255310000|2025-01-07 13:08:30|24619.33|24539.33|24619.43|24539.43|24619.45|24539.45|24619.15|24539.15|8
1736255320000|2025-01-07 13:08:40|24619.37|24539.37|24619.95|24539.95|24620.08|24540.08|24619.22|24539.22|7
1736255330000|2025-01-07 13:08:50|24619.4|24539.4|24619.87|24539.87|24619.92|24539.92|24619.4|24539.4|8
1736255340000|2025-01-07 13:09:00|24619.78|24539.78|24619.05|24539.05|24619.91|24539.91|24619.05|24539.05|9
1736255350000|2025-01-07 13:09:10|24618.41|24538.41|24621.05|24541.05|24621.13|24541.13|24618.13|24538.13|9
1736255360000|2025-01-07 13:09:20|24620.6|24540.6|24618.44|24538.44|24620.66|24540.66|24618.44|24538.44|10
1736255370000|2025-01-07 13:09:30|24618.14|24538.14|24617.17|24537.17|24618.14|24538.14|24617.14|24537.14|10
1736255380000|2025-01-07 13:09:40|24616.98|24536.98|24616.51|24536.51|24617|24537|24616.3|24536.3|10
1736255390000|2025-01-07 13:09:50|24616.48|24536.48|24618.8|24538.8|24618.8|24538.8|24616.48|24536.48|10
1736255400000|2025-01-07 13:10:00|24618.81|24538.81|24619.74|24539.74|24619.74|24539.74|24618.81|24538.81|9
1736255410000|2025-01-07 13:10:10|24620.15|24540.15|24620.77|24540.77|24620.77|24540.77|24620.15|24540.15|10
1736255420000|2025-01-07 13:10:20|24620.74|24540.74|24621.25|24541.25|24621.25|24541.25|24620.7|24540.7|9
1736255430000|2025-01-07 13:10:30|24621.28|24541.28|24620.37|24540.37|24621.3|24541.3|24620.32|24540.32|9
1736255440000|2025-01-07 13:10:40|24619.96|24539.96|24618.7|24538.7|24619.96|24539.96|24618.63|24538.63|8
1736255450000|2025-01-07 13:10:50|24618.68|24538.68|24617.24|24537.24|24618.68|24538.68|24617.24|24537.24|9
1736255460000|2025-01-07 13:11:00|24617.23|24537.23|24613.76|24533.76|24617.23|24537.23|24613.34|24533.34|9
1736255470000|2025-01-07 13:11:10|24613.71|24533.71|24614.05|24534.05|24614.05|24534.05|24613.6|24533.6|10
1736255480000|2025-01-07 13:11:20|24613.15|24533.15|24616.93|24536.93|24616.93|24536.93|24613.15|24533.15|10
1736255490000|2025-01-07 13:11:30|24617.49|24537.49|24618.08|24538.08|24618.21|24538.21|24617.49|24537.49|10
1736255500000|2025-01-07 13:11:40|24618.26|24538.26|24618.88|24538.88|24618.88|24538.88|24618.22|24538.22|9
1736255510000|2025-01-07 13:11:50|24618.89|24538.89|24617.4|24537.4|24619.05|24539.05|24617.4|24537.4|10
1736255520000|2025-01-07 13:12:00|24617.14|24537.14|24615.94|24535.94|24617.14|24537.14|24615.94|24535.94|9
1736255530000|2025-01-07 13:12:10|24615.66|24535.66|24618.01|24538.01|24618.01|24538.01|24615.66|24535.66|9
1736255540000|2025-01-07 13:12:20|24618.57|24538.57|24619.17|24539.17|24619.34|24539.34|24618.57|24538.57|10
1736255550000|2025-01-07 13:12:30|24618.36|24538.36|24618.43|24538.43|24618.53|24538.53|24618.36|24538.36|9
1736255560000|2025-01-07 13:12:40|24618.55|24538.55|24620.19|24540.19|24620.37|24540.37|24618.55|24538.55|9
1736255570000|2025-01-07 13:12:50|24619.93|24539.93|24621.17|24541.17|24621.18|24541.18|24619.65|24539.65|10
1736255580000|2025-01-07 13:13:00|24621.13|24541.13|24621.19|24541.19|24621.19|24541.19|24620.5|24540.5|10
1736255590000|2025-01-07 13:13:10|24621.49|24541.49|24623.02|24543.02|24623.02|24543.02|24620.91|24540.91|10
1736255600000|2025-01-07 13:13:20|24623.06|24543.06|24624.14|24544.14|24624.14|24544.14|24623|24543|8
1736255610000|2025-01-07 13:13:30|24624.13|24544.13|24623.99|24543.99|24624.13|24544.13|24623.58|24543.58|10
1736255620000|2025-01-07 13:13:40|24624.21|24544.21|24625.44|24545.44|24625.45|24545.45|24624.21|24544.21|10
1736255630000|2025-01-07 13:13:50|24625.51|24545.51|24626.29|24546.29|24626.29|24546.29|24625.5|24545.5|9
1736255640000|2025-01-07 13:14:00|24626.15|24546.15|24627.18|24547.18|24627.18|24547.18|24626.15|24546.15|9
1736255650000|2025-01-07 13:14:10|24627.23|24547.23|24627.47|24547.47|24627.89|24547.89|24627.23|24547.23|9
1736255660000|2025-01-07 13:14:20|24627.43|24547.43|24628.81|24548.81|24628.81|24548.81|24625.07|24545.07|10
1736255670000|2025-01-07 13:14:30|24628.91|24548.91|24629.33|24549.33|24629.33|24549.33|24628.69|24548.69|10
1736255680000|2025-01-07 13:14:40|24628.68|24548.68|24625.88|24545.88|24628.68|24548.68|24625.88|24545.88|10
1736255690000|2025-01-07 13:14:50|24623.9|24543.9|24623.98|24543.98|24623.98|24543.98|24621.81|24541.81|10
1736255700000|2025-01-07 13:15:00|24624.06|24544.06|24626.12|24546.12|24626.12|24546.12|24623.7|24543.7|10
1736255710000|2025-01-07 13:15:10|24626.56|24546.56|24626.07|24546.07|24626.9|24546.9|24626.07|24546.07|9
1736255720000|2025-01-07 13:15:20|24626.16|24546.16|24625.71|24545.71|24626.57|24546.57|24625.71|24545.71|10
1736255730000|2025-01-07 13:15:30|24625.61|24545.61|24626.13|24546.13|24626.46|24546.46|24625.61|24545.61|10
1736255740000|2025-01-07 13:15:40|24626.12|24546.12|24627.47|24547.47|24627.47|24547.47|24626.12|24546.12|9
1736255750000|2025-01-07 13:15:50|24627.36|24547.36|24627.15|24547.15|24627.5|24547.5|24627.15|24547.15|9
1736255760000|2025-01-07 13:16:00|24627.17|24547.17|24627.13|24547.13|24627.17|24547.17|24627.08|24547.08|10
1736255770000|2025-01-07 13:16:10|24627.08|24547.08|24628.72|24548.72|24630.23|24550.23|24627.08|24547.08|10
1736255780000|2025-01-07 13:16:20|24628.66|24548.66|24627.21|24547.21|24628.66|24548.66|24626.19|24546.19|10
1736255790000|2025-01-07 13:16:30|24627.22|24547.22|24624.63|24544.63|24627.22|24547.22|24624.63|24544.63|9
1736255800000|2025-01-07 13:16:40|24624.4|24544.4|24623.44|24543.44|24624.4|24544.4|24623.39|24543.39|10
1736255810000|2025-01-07 13:16:50|24623.72|24543.72|24623.34|24543.34|24623.72|24543.72|24622.69|24542.69|10
1736255820000|2025-01-07 13:17:00|24623.23|24543.23|24621.69|24541.69|24623.23|24543.23|24621.69|24541.69|10
1736255830000|2025-01-07 13:17:10|24621.73|24541.73|24613.85|24533.85|24621.73|24541.73|24613.85|24533.85|10
1736255840000|2025-01-07 13:17:20|24613.4|24533.4|24612.45|24532.45|24613.53|24533.53|24612.45|24532.45|9
1736255850000|2025-01-07 13:17:30|24612.34|24532.34|24611.27|24531.27|24612.77|24532.77|24611.27|24531.27|9
1736255860000|2025-01-07 13:17:40|24611.29|24531.29|24610.58|24530.58|24611.7|24531.7|24610.58|24530.58|8
1736255870000|2025-01-07 13:17:50|24610.53|24530.53|24610.16|24530.16|24610.93|24530.93|24610.16|24530.16|10
1736255880000|2025-01-07 13:18:00|24610.07|24530.07|24612.35|24532.35|24612.59|24532.59|24610.07|24530.07|10
1736255890000|2025-01-07 13:18:10|24612.71|24532.71|24613.73|24533.73|24613.73|24533.73|24612.71|24532.71|10
1736255900000|2025-01-07 13:18:20|24613.75|24533.75|24614.27|24534.27|24614.33|24534.33|24613.75|24533.75|9
1736255910000|2025-01-07 13:18:30|24614.41|24534.41|24616.49|24536.49|24616.49|24536.49|24614.41|24534.41|10
1736255920000|2025-01-07 13:18:40|24616.51|24536.51|24617|24537|24617|24537|24615.94|24535.94|9
1736255930000|2025-01-07 13:18:50|24616.98|24536.98|24617.81|24537.81|24617.81|24537.81|24616.88|24536.88|9
1736255940000|2025-01-07 13:19:00|24617.89|24537.89|24618.67|24538.67|24618.92|24538.92|24617.89|24537.89|10
1736255950000|2025-01-07 13:19:10|24618.87|24538.87|24619.15|24539.15|24619.2|24539.2|24618.67|24538.67|10
1736255960000|2025-01-07 13:19:20|24619.51|24539.51|24622.59|24542.59|24622.73|24542.73|24619.51|24539.51|10
1736255970000|2025-01-07 13:19:30|24623.01|24543.01|24624.33|24544.33|24624.95|24544.95|24623.01|24543.01|10
1736255980000|2025-01-07 13:19:40|24624.27|24544.27|24622.72|24542.72|24624.27|24544.27|24622.72|24542.72|10
1736255990000|2025-01-07 13:19:50|24622.49|24542.49|24621.93|24541.93|24622.49|24542.49|24621.7|24541.7|9
1736256000000|2025-01-07 13:20:00|24621.91|24541.91|24620.64|24540.64|24621.91|24541.91|24620.64|24540.64|9
1736256010000|2025-01-07 13:20:10|24620.59|24540.59|24620.33|24540.33|24620.7|24540.7|24619.82|24539.82|10
1736256020000|2025-01-07 13:20:20|24621.39|24541.39|24621.38|24541.38|24622.06|24542.06|24619.94|24539.94|10
1736256030000|2025-01-07 13:20:30|24622.18|24542.18|24624.15|24544.15|24624.39|24544.39|24622.18|24542.18|10
1736256040000|2025-01-07 13:20:40|24624.35|24544.35|24622.61|24542.61|24624.35|24544.35|24622.33|24542.33|10
1736256050000|2025-01-07 13:20:50|24622.6|24542.6|24622.16|24542.16|24622.6|24542.6|24621.96|24541.96|10
1736256060000|2025-01-07 13:21:00|24622.21|24542.21|24622.44|24542.44|24622.47|24542.47|24622.1|24542.1|8
1736256070000|2025-01-07 13:21:10|24622.55|24542.55|24622.93|24542.93|24623.04|24543.04|24622.46|24542.46|10
1736256080000|2025-01-07 13:21:20|24622.87|24542.87|24624.72|24544.72|24625.41|24545.41|24622.78|24542.78|10
1736256090000|2025-01-07 13:21:30|24624.89|24544.89|24626.28|24546.28|24626.28|24546.28|24624.5|24544.5|10
1736256100000|2025-01-07 13:21:40|24626.29|24546.29|24624.52|24544.52|24626.56|24546.56|24624.52|24544.52|9
1736256110000|2025-01-07 13:21:50|24624.46|24544.46|24624.53|24544.53|24624.94|24544.94|24624.37|24544.37|10
1736256120000|2025-01-07 13:22:00|24625.45|24545.45|24629.96|24549.96|24629.96|24549.96|24625.45|24545.45|10
1736256130000|2025-01-07 13:22:10|24630.25|24550.25|24630.06|24550.06|24630.34|24550.34|24629.9|24549.9|10
1736256140000|2025-01-07 13:22:20|24629.96|24549.96|24630.18|24550.18|24630.18|24550.18|24629.88|24549.88|9
1736256150000|2025-01-07 13:22:30|24630.14|24550.14|24631.8|24551.8|24632.11|24552.11|24630.01|24550.01|10
1736256160000|2025-01-07 13:22:40|24631.58|24551.58|24632.13|24552.13|24632.26|24552.26|24631.58|24551.58|8
1736256170000|2025-01-07 13:22:50|24632.04|24552.04|24632.78|24552.78|24632.78|24552.78|24632.04|24552.04|7
1736256180000|2025-01-07 13:23:00|24633.15|24553.15|24632.97|24552.97|24633.15|24553.15|24632.57|24552.57|10
1736256190000|2025-01-07 13:23:10|24634.41|24554.41|24635.47|24555.47|24635.73|24555.73|24634.41|24554.41|10
1736256200000|2025-01-07 13:23:20|24636.49|24556.49|24639.76|24559.76|24639.76|24559.76|24636.41|24556.41|10
1736256210000|2025-01-07 13:23:30|24639.75|24559.75|24643.88|24563.88|24643.89|24563.89|24639.75|24559.75|9
1736256220000|2025-01-07 13:23:40|24643.86|24563.86|24645.48|24565.48|24645.48|24565.48|24643.64|24563.64|9
1736256230000|2025-01-07 13:23:50|24647.01|24567.01|24649.31|24569.31|24649.31|24569.31|24647.01|24567.01|10
1736256240000|2025-01-07 13:24:00|24649.27|24569.27|24650.82|24570.82|24650.82|24570.82|24649.27|24569.27|10
1736256250000|2025-01-07 13:24:10|24650.93|24570.93|24651.42|24571.42|24651.42|24571.42|24650.93|24570.93|9
1736256260000|2025-01-07 13:24:20|24652.09|24572.09|24660.11|24580.11|24660.37|24580.37|24652.09|24572.09|9
1736256270000|2025-01-07 13:24:30|24660.09|24580.09|24661.72|24581.72|24661.72|24581.72|24660.09|24580.09|10
1736256280000|2025-01-07 13:24:40|24662.72|24582.72|24664.74|24584.74|24664.74|24584.74|24662.72|24582.72|10
1736256290000|2025-01-07 13:24:50|24665.12|24585.12|24667.14|24587.14|24667.14|24587.14|24665.12|24585.12|10
1736256300000|2025-01-07 13:25:00|24667.08|24587.08|24669.14|24589.14|24669.46|24589.46|24667.08|24587.08|10
1736256310000|2025-01-07 13:25:10|24668.72|24588.72|24670.52|24590.52|24670.72|24590.72|24668.72|24588.72|10
1736256320000|2025-01-07 13:25:20|24670.41|24590.41|24671.31|24591.31|24671.41|24591.41|24669.57|24589.57|10
1736256330000|2025-01-07 13:25:30|24671.86|24591.86|24671.14|24591.14|24671.86|24591.86|24670.07|24590.07|10
1736256340000|2025-01-07 13:25:40|24671.21|24591.21|24670.61|24590.61|24671.68|24591.68|24670.61|24590.61|10
1736256350000|2025-01-07 13:25:50|24670.58|24590.58|24669.8|24589.8|24670.65|24590.65|24669.8|24589.8|9
1736256360000|2025-01-07 13:26:00|24669.76|24589.76|24670.67|24590.67|24670.67|24590.67|24669.76|24589.76|10
1736256370000|2025-01-07 13:26:10|24670.68|24590.68|24669.47|24589.47|24670.68|24590.68|24669.47|24589.47|10
1736256380000|2025-01-07 13:26:20|24669.68|24589.68|24671.48|24591.48|24671.48|24591.48|24669.68|24589.68|10
1736256390000|2025-01-07 13:26:30|24671.69|24591.69|24672.4|24592.4|24673.28|24593.28|24671.69|24591.69|10
1736256400000|2025-01-07 13:26:40|24672.36|24592.36|24671.81|24591.81|24672.59|24592.59|24671.81|24591.81|10
1736256410000|2025-01-07 13:26:50|24670.91|24590.91|24669.86|24589.86|24670.91|24590.91|24668.59|24588.59|10
1736256420000|2025-01-07 13:27:00|24670.55|24590.55|24672.84|24592.84|24673.26|24593.26|24669.92|24589.92|10
1736256430000|2025-01-07 13:27:10|24672.67|24592.67|24673.5|24593.5|24673.5|24593.5|24672.4|24592.4|10
1736256440000|2025-01-07 13:27:20|24673.42|24593.42|24673.31|24593.31|24673.45|24593.45|24672.97|24592.97|10
1736256450000|2025-01-07 13:27:30|24673.28|24593.28|24674.98|24594.98|24674.98|24594.98|24673.28|24593.28|9
1736256460000|2025-01-07 13:27:40|24675.14|24595.14|24676.45|24596.45|24676.45|24596.45|24675.14|24595.14|8
1736256470000|2025-01-07 13:27:50|24676.32|24596.32|24677.35|24597.35|24677.45|24597.45|24676.32|24596.32|9
1736256480000|2025-01-07 13:28:00|24677.33|24597.33|24676.2|24596.2|24677.33|24597.33|24676.05|24596.05|10
1736256490000|2025-01-07 13:28:10|24676.13|24596.13|24674.66|24594.66|24676.44|24596.44|24674.66|24594.66|10
1736256500000|2025-01-07 13:28:20|24673.97|24593.97|24673.62|24593.62|24675.05|24595.05|24673.62|24593.62|10
1736256510000|2025-01-07 13:28:30|24673.66|24593.66|24666.81|24586.81|24673.66|24593.66|24666.69|24586.69|10
1736256520000|2025-01-07 13:28:40|24666.86|24586.86|24666.74|24586.74|24666.86|24586.86|24666.18|24586.18|9
1736256530000|2025-01-07 13:28:50|24666.83|24586.83|24668.78|24588.78|24668.78|24588.78|24666.83|24586.83|10
1736256540000|2025-01-07 13:29:00|24668.97|24588.97|24670.57|24590.57|24670.68|24590.68|24668.42|24588.42|10
1736256550000|2025-01-07 13:29:10|24670.58|24590.58|24671.64|24591.64|24672.58|24592.58|24670.58|24590.58|10
1736256560000|2025-01-07 13:29:20|24671.55|24591.55|24670.32|24590.32|24671.55|24591.55|24670.2|24590.2|10
1736256570000|2025-01-07 13:29:30|24670.86|24590.86|24669.92|24589.92|24670.86|24590.86|24669.92|24589.92|8
1736256580000|2025-01-07 13:29:40|24669.82|24589.82|24668.71|24588.71|24669.82|24589.82|24668.71|24588.71|8
1736256590000|2025-01-07 13:29:50|24668.65|24588.65|24667.88|24587.88|24668.7|24588.7|24667.88|24587.88|9
1736256600000|2025-01-07 13:30:00|24667.78|24587.78|24672.8|24592.8|24672.8|24592.8|24667.78|24587.78|10
1736256610000|2025-01-07 13:30:10|24673.76|24593.76|24674.53|24594.53|24676.91|24596.91|24673.76|24593.76|10
1736256620000|2025-01-07 13:30:20|24674.41|24594.41|24674.66|24594.66|24675.14|24595.14|24674.03|24594.03|10
1736256630000|2025-01-07 13:30:30|24674.55|24594.55|24674.06|24594.06|24674.55|24594.55|24673.07|24593.07|10
1736256640000|2025-01-07 13:30:40|24674.12|24594.12|24673.3|24593.3|24674.12|24594.12|24671.62|24591.62|10
1736256650000|2025-01-07 13:30:50|24673.03|24593.03|24670.1|24590.1|24673.03|24593.03|24670.1|24590.1|10
1736256660000|2025-01-07 13:31:00|24670.16|24590.16|24666.11|24586.11|24670.16|24590.16|24666.11|24586.11|10
1736256670000|2025-01-07 13:31:10|24666.21|24586.21|24665.59|24585.59|24666.21|24586.21|24663.3|24583.3|10
1736256680000|2025-01-07 13:31:20|24665.51|24585.51|24664.23|24584.23|24665.51|24585.51|24664.23|24584.23|9
1736256690000|2025-01-07 13:31:30|24664.24|24584.24|24656.05|24576.05|24664.24|24584.24|24656.05|24576.05|10
1736256700000|2025-01-07 13:31:40|24656.04|24576.04|24655.18|24575.18|24656.12|24576.12|24655.18|24575.18|9
1736256710000|2025-01-07 13:31:50|24655.51|24575.51|24647.68|24567.68|24655.92|24575.92|24647.2|24567.2|10
1736256720000|2025-01-07 13:32:00|24648.09|24568.09|24649.55|24569.55|24650.48|24570.48|24648.09|24568.09|10
1736256730000|2025-01-07 13:32:10|24648.83|24568.83|24645.45|24565.45|24648.83|24568.83|24645.4|24565.4|10
1736256740000|2025-01-07 13:32:20|24645.6|24565.6|24647.01|24567.01|24647.01|24567.01|24645.6|24565.6|9
1736256750000|2025-01-07 13:32:30|24647.08|24567.08|24647.57|24567.57|24647.57|24567.57|24646.4|24566.4|10
1736256760000|2025-01-07 13:32:40|24647.42|24567.42|24645.97|24565.97|24647.46|24567.46|24645.7|24565.7|10
1736256770000|2025-01-07 13:32:50|24645.71|24565.71|24645.93|24565.93|24646.9|24566.9|24645.71|24565.71|10
1736256780000|2025-01-07 13:33:00|24645.99|24565.99|24656.86|24576.86|24656.86|24576.86|24645.99|24565.99|10
1736256790000|2025-01-07 13:33:10|24657|24577|24657.47|24577.47|24657.47|24577.47|24656.48|24576.48|10
1736256800000|2025-01-07 13:33:20|24657.5|24577.5|24659.08|24579.08|24659.08|24579.08|24657.29|24577.29|10
1736256810000|2025-01-07 13:33:30|24658.68|24578.68|24659.68|24579.68|24659.74|24579.74|24658.67|24578.67|10
1736256820000|2025-01-07 13:33:40|24659.48|24579.48|24658.36|24578.36|24660.09|24580.09|24658.36|24578.36|10
1736256830000|2025-01-07 13:33:50|24658.03|24578.03|24657.14|24577.14|24658.46|24578.46|24657.14|24577.14|10
1736256840000|2025-01-07 13:34:00|24657.15|24577.15|24656.7|24576.7|24657.15|24577.15|24656.23|24576.23|10
1736256850000|2025-01-07 13:34:10|24656.68|24576.68|24651.8|24571.8|24656.7|24576.7|24651.8|24571.8|10
1736256860000|2025-01-07 13:34:20|24651.74|24571.74|24649.82|24569.82|24651.74|24571.74|24649.82|24569.82|10
1736256870000|2025-01-07 13:34:30|24650.1|24570.1|24641.17|24561.17|24650.21|24570.21|24640.88|24560.88|10
1736256880000|2025-01-07 13:34:40|24641.2|24561.2|24639.45|24559.45|24641.37|24561.37|24639.45|24559.45|10
1736256890000|2025-01-07 13:34:50|24639.22|24559.22|24637.95|24557.95|24639.22|24559.22|24637.95|24557.95|9
1736256900000|2025-01-07 13:35:00|24636.18|24556.18|24630.8|24550.8|24636.18|24556.18|24630.68|24550.68|9
1736256910000|2025-01-07 13:35:10|24630.81|24550.81|24627.07|24547.07|24631.29|24551.29|24626.94|24546.94|10
1736256920000|2025-01-07 13:35:20|24627.14|24547.14|24627.08|24547.08|24627.25|24547.25|24626.28|24546.28|10
1736256930000|2025-01-07 13:35:30|24626.66|24546.66|24626.73|24546.73|24627.68|24547.68|24626.54|24546.54|10
1736256940000|2025-01-07 13:35:40|24626.99|24546.99|24628.66|24548.66|24628.66|24548.66|24626.82|24546.82|10
1736256950000|2025-01-07 13:35:50|24628.62|24548.62|24631.56|24551.56|24631.66|24551.66|24628.62|24548.62|10
1736256960000|2025-01-07 13:36:00|24631.62|24551.62|24632.71|24552.71|24632.84|24552.84|24631.62|24551.62|10
1736256970000|2025-01-07 13:36:10|24633.13|24553.13|24634.52|24554.52|24634.52|24554.52|24632.62|24552.62|8
1736256980000|2025-01-07 13:36:20|24634.38|24554.38|24631.96|24551.96|24634.43|24554.43|24631.96|24551.96|10
1736256990000|2025-01-07 13:36:30|24631.79|24551.79|24630.19|24550.19|24631.87|24551.87|24630.13|24550.13|10
1736257000000|2025-01-07 13:36:40|24630.07|24550.07|24629.25|24549.25|24630.08|24550.08|24628.94|24548.94|10
1736257010000|2025-01-07 13:36:50|24629.08|24549.08|24629.82|24549.82|24629.82|24549.82|24628.81|24548.81|10
1736257020000|2025-01-07 13:37:00|24629.84|24549.84|24631.47|24551.47|24631.47|24551.47|24629.58|24549.58|10
1736257030000|2025-01-07 13:37:10|24631.49|24551.49|24630.31|24550.31|24631.49|24551.49|24630.24|24550.24|9
1736257040000|2025-01-07 13:37:20|24630.74|24550.74|24631.25|24551.25|24631.51|24551.51|24630.74|24550.74|10
1736257050000|2025-01-07 13:37:30|24631.24|24551.24|24630.91|24550.91|24631.27|24551.27|24630.91|24550.91|9
1736257060000|2025-01-07 13:37:40|24632.07|24552.07|24633.59|24553.59|24633.59|24553.59|24632.07|24552.07|10
1736257070000|2025-01-07 13:37:50|24633.43|24553.43|24632.82|24552.82|24633.43|24553.43|24632.71|24552.71|9
1736257080000|2025-01-07 13:38:00|24632.63|24552.63|24633.16|24553.16|24633.23|24553.23|24632.63|24552.63|9
1736257090000|2025-01-07 13:38:10|24633.26|24553.26|24631.9|24551.9|24633.26|24553.26|24631.9|24551.9|9
1736257100000|2025-01-07 13:38:20|24631.85|24551.85|24630.54|24550.54|24631.85|24551.85|24630.49|24550.49|10
1736257110000|2025-01-07 13:38:30|24630.37|24550.37|24630.77|24550.77|24630.8|24550.8|24630.34|24550.34|10
1736257120000|2025-01-07 13:38:40|24630.93|24550.93|24629.41|24549.41|24631.02|24551.02|24629.41|24549.41|10
1736257130000|2025-01-07 13:38:50|24628.82|24548.82|24626.5|24546.5|24628.82|24548.82|24626.5|24546.5|10
1736257140000|2025-01-07 13:39:00|24626.48|24546.48|24626.03|24546.03|24627.44|24547.44|24626.03|24546.03|10
1736257150000|2025-01-07 13:39:10|24625.94|24545.94|24625.4|24545.4|24625.94|24545.94|24625.22|24545.22|10
1736257160000|2025-01-07 13:39:20|24625.46|24545.46|24624.84|24544.84|24625.46|24545.46|24624.77|24544.77|9
1736257170000|2025-01-07 13:39:30|24625.29|24545.29|24628.79|24548.79|24628.99|24548.99|24625.29|24545.29|10
1736257180000|2025-01-07 13:39:40|24628.76|24548.76|24628.91|24548.91|24628.94|24548.94|24628.16|24548.16|10
1736257190000|2025-01-07 13:39:50|24628.85|24548.85|24631.71|24551.71|24631.71|24551.71|24628.14|24548.14|10
1736257200000|2025-01-07 13:40:00|24631.53|24551.53|24632.51|24552.51|24632.56|24552.56|24631.45|24551.45|10
1736257210000|2025-01-07 13:40:10|24633.39|24553.39|24635.08|24555.08|24635.66|24555.66|24633.39|24553.39|10
1736257220000|2025-01-07 13:40:20|24635.26|24555.26|24631.68|24551.68|24635.26|24555.26|24631.68|24551.68|10
1736257230000|2025-01-07 13:40:30|24631.71|24551.71|24630.84|24550.84|24631.72|24551.72|24630.59|24550.59|9
1736257240000|2025-01-07 13:40:40|24630.5|24550.5|24627.59|24547.59|24630.5|24550.5|24627.59|24547.59|10
1736257250000|2025-01-07 13:40:50|24627.65|24547.65|24628.7|24548.7|24628.72|24548.72|24627.39|24547.39|10
1736257260000|2025-01-07 13:41:00|24628.72|24548.72|24629.82|24549.82|24630.1|24550.1|24628.68|24548.68|10
1736257270000|2025-01-07 13:41:10|24629.76|24549.76|24629.53|24549.53|24629.76|24549.76|24628.79|24548.79|10
1736257280000|2025-01-07 13:41:20|24630.17|24550.17|24631.45|24551.45|24631.45|24551.45|24630.17|24550.17|10
1736257290000|2025-01-07 13:41:30|24631.6|24551.6|24636.35|24556.35|24636.35|24556.35|24631.6|24551.6|10
1736257300000|2025-01-07 13:41:40|24636.64|24556.64|24636.74|24556.74|24637.25|24557.25|24636.43|24556.43|10
1736257310000|2025-01-07 13:41:50|24636.71|24556.71|24639.53|24559.53|24639.53|24559.53|24636.71|24556.71|9
1736257320000|2025-01-07 13:42:00|24640.4|24560.4|24644.32|24564.32|24644.51|24564.51|24640.4|24560.4|10
1736257330000|2025-01-07 13:42:10|24644.94|24564.94|24644.06|24564.06|24645.2|24565.2|24644.06|24564.06|10
1736257340000|2025-01-07 13:42:20|24644.27|24564.27|24644.3|24564.3|24645.22|24565.22|24644.17|24564.17|10
1736257350000|2025-01-07 13:42:30|24644.31|24564.31|24644.58|24564.58|24644.86|24564.86|24643.99|24563.99|10
1736257360000|2025-01-07 13:42:40|24644.25|24564.25|24641.42|24561.42|24644.25|24564.25|24641.42|24561.42|10
1736257370000|2025-01-07 13:42:50|24641.58|24561.58|24639.93|24559.93|24641.58|24561.58|24639.93|24559.93|10
1736257380000|2025-01-07 13:43:00|24639.94|24559.94|24638.27|24558.27|24639.96|24559.96|24638.27|24558.27|10
1736257390000|2025-01-07 13:43:10|24638.28|24558.28|24638.2|24558.2|24638.28|24558.28|24637.83|24557.83|9
1736257400000|2025-01-07 13:43:20|24638.31|24558.31|24638.93|24558.93|24638.99|24558.99|24638.06|24558.06|10
1736257410000|2025-01-07 13:43:30|24638.94|24558.94|24637.1|24557.1|24638.94|24558.94|24637.1|24557.1|9
1736257420000|2025-01-07 13:43:40|24636.92|24556.92|24636.27|24556.27|24637.05|24557.05|24636.27|24556.27|8
1736257430000|2025-01-07 13:43:50|24636.18|24556.18|24635.91|24555.91|24636.34|24556.34|24635.76|24555.76|10
1736257440000|2025-01-07 13:44:00|24635.94|24555.94|24636.37|24556.37|24636.37|24556.37|24635.53|24555.53|10
1736257450000|2025-01-07 13:44:10|24636.81|24556.81|24636.37|24556.37|24636.85|24556.85|24635.99|24555.99|10
1736257460000|2025-01-07 13:44:20|24635.64|24555.64|24638.08|24558.08|24638.08|24558.08|24635.63|24555.63|10
1736257470000|2025-01-07 13:44:30|24638.12|24558.12|24639.11|24559.11|24639.47|24559.47|24638.08|24558.08|10
1736257480000|2025-01-07 13:44:40|24639.03|24559.03|24639.98|24559.98|24639.98|24559.98|24638.69|24558.69|10
1736257490000|2025-01-07 13:44:50|24640.28|24560.28|24640.23|24560.23|24640.63|24560.63|24639.98|24559.98|10
1736257500000|2025-01-07 13:45:00|24640.36|24560.36|24639.61|24559.61|24640.37|24560.37|24637.32|24557.32|10
1736257510000|2025-01-07 13:45:10|24641.43|24561.43|24643.84|24563.84|24644.17|24564.17|24641.43|24561.43|10
1736257520000|2025-01-07 13:45:20|24644.32|24564.32|24645.8|24565.8|24645.84|24565.84|24644.32|24564.32|9
1736257530000|2025-01-07 13:45:30|24645.71|24565.71|24644.44|24564.44|24646.28|24566.28|24644.44|24564.44|10
1736257540000|2025-01-07 13:45:40|24644.39|24564.39|24646.58|24566.58|24646.58|24566.58|24643.79|24563.79|10
1736257550000|2025-01-07 13:45:50|24647.17|24567.17|24653.25|24573.25|24653.25|24573.25|24647.17|24567.17|10
1736257560000|2025-01-07 13:46:00|24654.27|24574.27|24654.96|24574.96|24654.97|24574.97|24654.26|24574.26|8
1736257570000|2025-01-07 13:46:10|24655.44|24575.44|24654.95|24574.95|24655.91|24575.91|24654.95|24574.95|10
1736257580000|2025-01-07 13:46:20|24654.88|24574.88|24653.99|24573.99|24654.88|24574.88|24653.95|24573.95|10
1736257590000|2025-01-07 13:46:30|24653.89|24573.89|24653.86|24573.86|24654.45|24574.45|24653.82|24573.82|10
1736257600000|2025-01-07 13:46:40|24652.88|24572.88|24652.87|24572.87|24653.33|24573.33|24652.27|24572.27|9
1736257610000|2025-01-07 13:46:50|24652.46|24572.46|24651.42|24571.42|24652.46|24572.46|24650.96|24570.96|10
1736257620000|2025-01-07 13:47:00|24651.89|24571.89|24650.99|24570.99|24652.19|24572.19|24650.87|24570.87|10
1736257630000|2025-01-07 13:47:10|24651.19|24571.19|24651|24571|24651.19|24571.19|24650.89|24570.89|9
1736257640000|2025-01-07 13:47:20|24651.82|24571.82|24654.56|24574.56|24654.56|24574.56|24651.82|24571.82|10
1736257650000|2025-01-07 13:47:30|24654.87|24574.87|24655.48|24575.48|24655.48|24575.48|24654.11|24574.11|9
1736257660000|2025-01-07 13:47:40|24655.22|24575.22|24654.54|24574.54|24655.66|24575.66|24654.54|24574.54|10
1736257670000|2025-01-07 13:47:50|24654.31|24574.31|24654.45|24574.45|24654.58|24574.58|24654.24|24574.24|9
1736257680000|2025-01-07 13:48:00|24653.78|24573.78|24653.55|24573.55|24653.78|24573.78|24653.55|24573.55|9
1736257690000|2025-01-07 13:48:10|24653.71|24573.71|24652.77|24572.77|24653.87|24573.87|24652.77|24572.77|10
1736257700000|2025-01-07 13:48:20|24652.55|24572.55|24650.28|24570.28|24652.55|24572.55|24649.89|24569.89|10
1736257710000|2025-01-07 13:48:30|24650.23|24570.23|24648.8|24568.8|24650.23|24570.23|24647.7|24567.7|10
1736257720000|2025-01-07 13:48:40|24649|24569|24649.61|24569.61|24649.61|24569.61|24648.94|24568.94|10
1736257730000|2025-01-07 13:48:50|24649.74|24569.74|24649.78|24569.78|24649.78|24569.78|24649.38|24569.38|10
1736257740000|2025-01-07 13:49:00|24649.79|24569.79|24649.91|24569.91|24649.91|24569.91|24648.77|24568.77|9
1736257750000|2025-01-07 13:49:10|24649.85|24569.85|24649.69|24569.69|24650.25|24570.25|24649.62|24569.62|10
1736257760000|2025-01-07 13:49:20|24649.71|24569.71|24649.44|24569.44|24649.71|24569.71|24648.93|24568.93|10
1736257770000|2025-01-07 13:49:30|24650.08|24570.08|24649.5|24569.5|24650.08|24570.08|24649.24|24569.24|9
1736257780000|2025-01-07 13:49:40|24649.45|24569.45|24648.58|24568.58|24649.45|24569.45|24648.58|24568.58|10
1736257790000|2025-01-07 13:49:50|24648.53|24568.53|24651.77|24571.77|24652.14|24572.14|24648.52|24568.52|9
1736257800000|2025-01-07 13:50:00|24651.7|24571.7|24652.71|24572.71|24652.71|24572.71|24651.52|24571.52|10
1736257810000|2025-01-07 13:50:10|24652.7|24572.7|24651.46|24571.46|24652.7|24572.7|24651.46|24571.46|9
1736257820000|2025-01-07 13:50:20|24651.44|24571.44|24650|24570|24651.44|24571.44|24649.83|24569.83|10
1736257830000|2025-01-07 13:50:30|24649.88|24569.88|24650.37|24570.37|24650.39|24570.39|24649.88|24569.88|8
1736257840000|2025-01-07 13:50:40|24650.35|24570.35|24649.61|24569.61|24650.63|24570.63|24649.52|24569.52|9
1736257850000|2025-01-07 13:50:50|24649.51|24569.51|24646.82|24566.82|24649.6|24569.6|24646.82|24566.82|10
1736257860000|2025-01-07 13:51:00|24646.39|24566.39|24643.91|24563.91|24646.65|24566.65|24643.91|24563.91|10
1736257870000|2025-01-07 13:51:10|24643.82|24563.82|24643.17|24563.17|24643.86|24563.86|24643.17|24563.17|10
1736257880000|2025-01-07 13:51:20|24643.2|24563.2|24642.64|24562.64|24643.2|24563.2|24642.19|24562.19|10
1736257890000|2025-01-07 13:51:30|24642.62|24562.62|24641.89|24561.89|24642.62|24562.62|24641.64|24561.64|10
1736257900000|2025-01-07 13:51:40|24641.97|24561.97|24640.28|24560.28|24641.97|24561.97|24640.28|24560.28|10
1736257910000|2025-01-07 13:51:50|24640.46|24560.46|24639.89|24559.89|24640.46|24560.46|24639.7|24559.7|10
1736257920000|2025-01-07 13:52:00|24639.83|24559.83|24638.15|24558.15|24639.83|24559.83|24637.19|24557.19|10
1736257930000|2025-01-07 13:52:10|24638.31|24558.31|24636.95|24556.95|24638.33|24558.33|24636.95|24556.95|10
1736257940000|2025-01-07 13:52:20|24636.96|24556.96|24636.18|24556.18|24636.96|24556.96|24636.04|24556.04|10
1736257950000|2025-01-07 13:52:30|24636.16|24556.16|24636.66|24556.66|24636.66|24556.66|24636.16|24556.16|10
1736257960000|2025-01-07 13:52:40|24636.67|24556.67|24636.73|24556.73|24636.73|24556.73|24636.67|24556.67|5
1736257970000|2025-01-07 13:52:50|24636.85|24556.85|24637.09|24557.09|24638.04|24558.04|24636.77|24556.77|10
1736257980000|2025-01-07 13:53:00|24637.17|24557.17|24637.82|24557.82|24637.82|24557.82|24637.17|24557.17|8
1736257990000|2025-01-07 13:53:10|24637.83|24557.83|24636.71|24556.71|24637.88|24557.88|24636.58|24556.58|10
1736258000000|2025-01-07 13:53:20|24636.67|24556.67|24636.17|24556.17|24636.67|24556.67|24636.17|24556.17|10
1736258010000|2025-01-07 13:53:30|24636.41|24556.41|24635.3|24555.3|24636.65|24556.65|24635.29|24555.29|10
1736258020000|2025-01-07 13:53:40|24635.47|24555.47|24633.43|24553.43|24635.47|24555.47|24633.43|24553.43|8
1736258030000|2025-01-07 13:53:50|24633.31|24553.31|24631.27|24551.27|24633.4|24553.4|24630.7|24550.7|10
1736258040000|2025-01-07 13:54:00|24631.23|24551.23|24630.32|24550.32|24631.24|24551.24|24630.18|24550.18|9
1736258050000|2025-01-07 13:54:10|24630.49|24550.49|24629.29|24549.29|24630.49|24550.49|24628.6|24548.6|10
1736258060000|2025-01-07 13:54:20|24629.63|24549.63|24628.41|24548.41|24629.71|24549.71|24628.41|24548.41|10
1736258070000|2025-01-07 13:54:30|24628.32|24548.32|24626.15|24546.15|24628.32|24548.32|24626.15|24546.15|10
1736258080000|2025-01-07 13:54:40|24626.18|24546.18|24624.75|24544.75|24626.24|24546.24|24624.75|24544.75|10
1736258090000|2025-01-07 13:54:50|24624.49|24544.49|24626.05|24546.05|24626.05|24546.05|24624.38|24544.38|9
1736258100000|2025-01-07 13:55:00|24626.18|24546.18|24625.05|24545.05|24626.18|24546.18|24624.09|24544.09|10
1736258110000|2025-01-07 13:55:10|24624.82|24544.82|24624.43|24544.43|24624.82|24544.82|24624.43|24544.43|10
1736258120000|2025-01-07 13:55:20|24621.59|24541.59|24618.43|24538.43|24621.59|24541.59|24618.17|24538.17|10
1736258130000|2025-01-07 13:55:30|24618.82|24538.82|24618.34|24538.34|24618.92|24538.92|24617.75|24537.75|10
1736258140000|2025-01-07 13:55:40|24618.32|24538.32|24616.79|24536.79|24618.32|24538.32|24616.75|24536.75|10
1736258150000|2025-01-07 13:55:50|24616.67|24536.67|24616.22|24536.22|24616.67|24536.67|24615.73|24535.73|10
1736258160000|2025-01-07 13:56:00|24616.2|24536.2|24615.42|24535.42|24616.28|24536.28|24615.42|24535.42|9
1736258170000|2025-01-07 13:56:10|24615.29|24535.29|24615.11|24535.11|24615.46|24535.46|24615.11|24535.11|9
1736258180000|2025-01-07 13:56:20|24615.05|24535.05|24613.42|24533.42|24615.05|24535.05|24613.2|24533.2|9
1736258190000|2025-01-07 13:56:30|24613.59|24533.59|24612.8|24532.8|24614.17|24534.17|24612.8|24532.8|10
1736258200000|2025-01-07 13:56:40|24612.86|24532.86|24616.52|24536.52|24616.52|24536.52|24612.86|24532.86|10
1736258210000|2025-01-07 13:56:50|24616.44|24536.44|24617.72|24537.72|24618.07|24538.07|24616.44|24536.44|10
1736258220000|2025-01-07 13:57:00|24617.7|24537.7|24615.95|24535.95|24617.7|24537.7|24615.95|24535.95|10
1736258230000|2025-01-07 13:57:10|24615.94|24535.94|24612.79|24532.79|24616.73|24536.73|24612.74|24532.74|8
1736258240000|2025-01-07 13:57:20|24613.17|24533.17|24613.37|24533.37|24613.89|24533.89|24613|24533|9
1736258250000|2025-01-07 13:57:30|24613.34|24533.34|24613.42|24533.42|24613.73|24533.73|24613.15|24533.15|10
1736258260000|2025-01-07 13:57:40|24613.54|24533.54|24614.73|24534.73|24614.73|24534.73|24613.52|24533.52|9
1736258270000|2025-01-07 13:57:50|24614.55|24534.55|24616.28|24536.28|24616.28|24536.28|24614.32|24534.32|10
1736258280000|2025-01-07 13:58:00|24617.02|24537.02|24618.08|24538.08|24618.45|24538.45|24616.98|24536.98|10
1736258290000|2025-01-07 13:58:10|24618.18|24538.18|24618.32|24538.32|24618.35|24538.35|24618.18|24538.18|9
1736258300000|2025-01-07 13:58:20|24618.57|24538.57|24619.87|24539.87|24619.87|24539.87|24618.57|24538.57|10
1736258310000|2025-01-07 13:58:30|24619.72|24539.72|24622.68|24542.68|24622.71|24542.71|24619.72|24539.72|10
1736258320000|2025-01-07 13:58:40|24622.7|24542.7|24623.3|24543.3|24623.3|24543.3|24622.65|24542.65|10
1736258330000|2025-01-07 13:58:50|24623.35|24543.35|24623.53|24543.53|24623.88|24543.88|24623.35|24543.35|10
1736258340000|2025-01-07 13:59:00|24623.57|24543.57|24624.04|24544.04|24624.04|24544.04|24623.49|24543.49|10
1736258350000|2025-01-07 13:59:10|24624.29|24544.29|24623.61|24543.61|24624.4|24544.4|24623.61|24543.61|9
1736258360000|2025-01-07 13:59:20|24624.44|24544.44|24625.64|24545.64|24625.93|24545.93|24624.44|24544.44|9
1736258370000|2025-01-07 13:59:30|24625.65|24545.65|24625.07|24545.07|24625.69|24545.69|24625.07|24545.07|8
1736258380000|2025-01-07 13:59:40|24625.17|24545.17|24625.86|24545.86|24625.88|24545.88|24625.17|24545.17|10
1736258390000|2025-01-07 13:59:50|24625.87|24545.87|24626.37|24546.37|24626.54|24546.54|24625.5|24545.5|10
1736258400000|2025-01-07 14:00:00|24626.54|24546.54|24628.76|24548.76|24628.76|24548.76|24626.54|24546.54|10
1736258410000|2025-01-07 14:00:10|24629.46|24549.46|24633.36|24553.36|24633.36|24553.36|24629.46|24549.46|10
1736258420000|2025-01-07 14:00:20|24634.99|24554.99|24634.4|24554.4|24635.04|24555.04|24634.23|24554.23|9
1736258430000|2025-01-07 14:00:30|24634.33|24554.33|24636.18|24556.18|24636.18|24556.18|24634.33|24554.33|9
1736258440000|2025-01-07 14:00:40|24636.25|24556.25|24635.66|24555.66|24636.32|24556.32|24635.65|24555.65|10
1736258450000|2025-01-07 14:00:50|24635.65|24555.65|24637.09|24557.09|24637.09|24557.09|24635.65|24555.65|10
1736258460000|2025-01-07 14:01:00|24636.73|24556.73|24637.1|24557.1|24637.1|24557.1|24636.23|24556.23|10
1736258470000|2025-01-07 14:01:10|24636.98|24556.98|24642.91|24562.91|24642.91|24562.91|24636.98|24556.98|10
1736258480000|2025-01-07 14:01:20|24643.42|24563.42|24644.12|24564.12|24644.12|24564.12|24643.42|24563.42|10
1736258490000|2025-01-07 14:01:30|24644.26|24564.26|24644.7|24564.7|24645.95|24565.95|24644.26|24564.26|10
1736258500000|2025-01-07 14:01:40|24644.64|24564.64|24645.83|24565.83|24645.83|24565.83|24644.64|24564.64|10
1736258510000|2025-01-07 14:01:50|24646.05|24566.05|24647.86|24567.86|24647.86|24567.86|24646.05|24566.05|9
1736258520000|2025-01-07 14:02:00|24647.91|24567.91|24648.21|24568.21|24648.21|24568.21|24647.56|24567.56|9
1736258530000|2025-01-07 14:02:10|24648.35|24568.35|24650.7|24570.7|24650.7|24570.7|24648.35|24568.35|10
1736258540000|2025-01-07 14:02:20|24651.83|24571.83|24651.8|24571.8|24652.55|24572.55|24651.3|24571.3|10
1736258550000|2025-01-07 14:02:30|24651.86|24571.86|24653.67|24573.67|24653.67|24573.67|24651.86|24571.86|10
1736258560000|2025-01-07 14:02:40|24654.19|24574.19|24658.77|24578.77|24658.78|24578.78|24654.19|24574.19|10
1736258570000|2025-01-07 14:02:50|24658.74|24578.74|24656.88|24576.88|24658.74|24578.74|24656.72|24576.72|10
1736258580000|2025-01-07 14:03:00|24656.76|24576.76|24657.06|24577.06|24657.06|24577.06|24656.49|24576.49|10
1736258590000|2025-01-07 14:03:10|24656.85|24576.85|24656.66|24576.66|24656.96|24576.96|24656.48|24576.48|10
1736258600000|2025-01-07 14:03:20|24656.48|24576.48|24656.67|24576.67|24656.73|24576.73|24656.48|24576.48|9
1736258610000|2025-01-07 14:03:30|24656.68|24576.68|24652.38|24572.38|24656.86|24576.86|24652.38|24572.38|10
1736258620000|2025-01-07 14:03:40|24652.4|24572.4|24650.21|24570.21|24652.4|24572.4|24649.94|24569.94|10
1736258630000|2025-01-07 14:03:50|24650.23|24570.23|24648.91|24568.91|24650.23|24570.23|24648.91|24568.91|10
1736258640000|2025-01-07 14:04:00|24648.95|24568.95|24648.22|24568.22|24648.95|24568.95|24648.05|24568.05|9
1736258650000|2025-01-07 14:04:10|24647.16|24567.16|24648.68|24568.68|24649.08|24569.08|24647.06|24567.06|10
1736258660000|2025-01-07 14:04:20|24648.76|24568.76|24649.24|24569.24|24649.24|24569.24|24648.3|24568.3|10
1736258670000|2025-01-07 14:04:30|24649.19|24569.19|24648.66|24568.66|24649.19|24569.19|24647.6|24567.6|10
1736258680000|2025-01-07 14:04:40|24648.92|24568.92|24647.91|24567.91|24649.01|24569.01|24647.91|24567.91|9
1736258690000|2025-01-07 14:04:50|24647.81|24567.81|24646.76|24566.76|24647.81|24567.81|24646.55|24566.55|10
1736258700000|2025-01-07 14:05:00|24646.88|24566.88|24650.79|24570.79|24650.79|24570.79|24646.88|24566.88|10
1736258710000|2025-01-07 14:05:10|24651.08|24571.08|24653.85|24573.85|24653.85|24573.85|24651.08|24571.08|10
1736258720000|2025-01-07 14:05:20|24654.17|24574.17|24657.88|24577.88|24657.88|24577.88|24654.17|24574.17|10
1736258730000|2025-01-07 14:05:30|24657.9|24577.9|24664.61|24584.61|24664.61|24584.61|24657.9|24577.9|10
1736258740000|2025-01-07 14:05:40|24664.88|24584.88|24665.99|24585.99|24666.21|24586.21|24664.88|24584.88|10
1736258750000|2025-01-07 14:05:50|24665.95|24585.95|24666.08|24586.08|24667.62|24587.62|24665.93|24585.93|10
1736258760000|2025-01-07 14:06:00|24666.02|24586.02|24665.16|24585.16|24666.55|24586.55|24665.16|24585.16|10
1736258770000|2025-01-07 14:06:10|24664.67|24584.67|24661.92|24581.92|24665.13|24585.13|24661.92|24581.92|10
1736258780000|2025-01-07 14:06:20|24661.68|24581.68|24659.25|24579.25|24661.69|24581.69|24659.25|24579.25|9
1736258790000|2025-01-07 14:06:30|24659|24579|24659.05|24579.05|24659.14|24579.14|24658.77|24578.77|10
1736258800000|2025-01-07 14:06:40|24658.73|24578.73|24659.45|24579.45|24659.51|24579.51|24658.38|24578.38|10
1736258810000|2025-01-07 14:06:50|24659.07|24579.07|24658.3|24578.3|24659.1|24579.1|24658.2|24578.2|10
1736258820000|2025-01-07 14:07:00|24658.34|24578.34|24657.5|24577.5|24658.38|24578.38|24657.5|24577.5|10
1736258830000|2025-01-07 14:07:10|24657.34|24577.34|24657.89|24577.89|24657.89|24577.89|24656.41|24576.41|9
1736258840000|2025-01-07 14:07:20|24657.91|24577.91|24656.55|24576.55|24657.99|24577.99|24656.41|24576.41|10
1736258850000|2025-01-07 14:07:30|24656.6|24576.6|24658.75|24578.75|24658.93|24578.93|24656.6|24576.6|10
1736258860000|2025-01-07 14:07:40|24658.67|24578.67|24659.24|24579.24|24659.25|24579.25|24658.47|24578.47|10
1736258870000|2025-01-07 14:07:50|24659.11|24579.11|24657.46|24577.46|24659.16|24579.16|24657.26|24577.26|10
1736258880000|2025-01-07 14:08:00|24657.43|24577.43|24657.04|24577.04|24657.45|24577.45|24657.01|24577.01|9
1736258890000|2025-01-07 14:08:10|24657|24577|24655.99|24575.99|24657|24577|24655.99|24575.99|9
1736258900000|2025-01-07 14:08:20|24656.5|24576.5|24659.99|24579.99|24659.99|24579.99|24656.5|24576.5|10
1736258910000|2025-01-07 14:08:30|24659.93|24579.93|24660.25|24580.25|24660.89|24580.89|24659.57|24579.57|9
1736258920000|2025-01-07 14:08:40|24660.29|24580.29|24660.57|24580.57|24660.57|24580.57|24660.19|24580.19|9
1736258930000|2025-01-07 14:08:50|24660.67|24580.67|24660.97|24580.97|24661.3|24581.3|24660.64|24580.64|10
1736258940000|2025-01-07 14:09:00|24660.89|24580.89|24659.63|24579.63|24660.89|24580.89|24659.42|24579.42|10
1736258950000|2025-01-07 14:09:10|24659.72|24579.72|24658.99|24578.99|24659.72|24579.72|24658.99|24578.99|10
1736258960000|2025-01-07 14:09:20|24658.82|24578.82|24658.89|24578.89|24659|24579|24658.69|24578.69|10
1736258970000|2025-01-07 14:09:30|24658.67|24578.67|24658.53|24578.53|24658.76|24578.76|24658.38|24578.38|10
1736258980000|2025-01-07 14:09:40|24658.71|24578.71|24658.45|24578.45|24658.85|24578.85|24658.45|24578.45|9
1736258990000|2025-01-07 14:09:50|24658.48|24578.48|24660.15|24580.15|24660.15|24580.15|24658.16|24578.16|10
1736259000000|2025-01-07 14:10:00|24660.14|24580.14|24658.11|24578.11|24660.76|24580.76|24658.11|24578.11|9
1736259010000|2025-01-07 14:10:10|24658.12|24578.12|24657.43|24577.43|24658.12|24578.12|24657.19|24577.19|9
1736259020000|2025-01-07 14:10:20|24657.36|24577.36|24657.04|24577.04|24658.07|24578.07|24657.04|24577.04|10
1736259030000|2025-01-07 14:10:30|24657.07|24577.07|24655.05|24575.05|24657.07|24577.07|24654.74|24574.74|9
1736259040000|2025-01-07 14:10:40|24654.95|24574.95|24651.22|24571.22|24654.95|24574.95|24651.22|24571.22|10
1736259050000|2025-01-07 14:10:50|24650.99|24570.99|24645.58|24565.58|24650.99|24570.99|24645.58|24565.58|10
1736259060000|2025-01-07 14:11:00|24645.77|24565.77|24643.2|24563.2|24645.84|24565.84|24643.2|24563.2|10
1736259070000|2025-01-07 14:11:10|24643.16|24563.16|24642.48|24562.48|24643.66|24563.66|24642.48|24562.48|10
1736259080000|2025-01-07 14:11:20|24642.6|24562.6|24642.98|24562.98|24642.98|24562.98|24642.35|24562.35|9
1736259090000|2025-01-07 14:11:30|24642.87|24562.87|24638.07|24558.07|24642.87|24562.87|24638.07|24558.07|10
1736259100000|2025-01-07 14:11:40|24637.45|24557.45|24635.28|24555.28|24637.45|24557.45|24635.2|24555.2|10
1736259110000|2025-01-07 14:11:50|24634.58|24554.58|24630.02|24550.02|24634.58|24554.58|24630.02|24550.02|10
1736259120000|2025-01-07 14:12:00|24629.9|24549.9|24624.17|24544.17|24630.01|24550.01|24624.17|24544.17|10
1736259130000|2025-01-07 14:12:10|24624.03|24544.03|24618.24|24538.24|24624.49|24544.49|24618.24|24538.24|10
1736259140000|2025-01-07 14:12:20|24618.08|24538.08|24616.2|24536.2|24618.08|24538.08|24616.11|24536.11|10
1736259150000|2025-01-07 14:12:30|24616.22|24536.22|24614.49|24534.49|24616.22|24536.22|24614.49|24534.49|9
1736259160000|2025-01-07 14:12:40|24613.15|24533.15|24612.87|24532.87|24613.5|24533.5|24612.54|24532.54|9
1736259170000|2025-01-07 14:12:50|24612.5|24532.5|24611.69|24531.69|24612.5|24532.5|24611.69|24531.69|9
1736259180000|2025-01-07 14:13:00|24609.95|24529.95|24604.98|24524.98|24609.95|24529.95|24604.98|24524.98|10
1736259190000|2025-01-07 14:13:10|24605.13|24525.13|24604.19|24524.19|24605.13|24525.13|24603.81|24523.81|10
1736259200000|2025-01-07 14:13:20|24604.6|24524.6|24606.44|24526.44|24606.44|24526.44|24604.52|24524.52|8
1736259210000|2025-01-07 14:13:30|24606.52|24526.52|24606.56|24526.56|24607.25|24527.25|24606.52|24526.52|10
1736259220000|2025-01-07 14:13:40|24606.17|24526.17|24605.51|24525.51|24606.18|24526.18|24605.51|24525.51|10
1736259230000|2025-01-07 14:13:50|24605.15|24525.15|24606.01|24526.01|24606.01|24526.01|24604.83|24524.83|10
1736259240000|2025-01-07 14:14:00|24605.31|24525.31|24605.37|24525.37|24605.94|24525.94|24605.3|24525.3|10
1736259250000|2025-01-07 14:14:10|24606.14|24526.14|24606.64|24526.64|24606.75|24526.75|24606.14|24526.14|10
1736259260000|2025-01-07 14:14:20|24606.62|24526.62|24607.41|24527.41|24607.41|24527.41|24606.29|24526.29|10
1736259270000|2025-01-07 14:14:30|24607.44|24527.44|24606.65|24526.65|24607.48|24527.48|24606.65|24526.65|10
1736259280000|2025-01-07 14:14:40|24607.11|24527.11|24606.73|24526.73|24607.18|24527.18|24606.63|24526.63|10
1736259290000|2025-01-07 14:14:50|24606.66|24526.66|24605.51|24525.51|24606.66|24526.66|24605.44|24525.44|9
1736259300000|2025-01-07 14:15:00|24605.23|24525.23|24607.52|24527.52|24608.12|24528.12|24605.23|24525.23|10
1736259310000|2025-01-07 14:15:10|24607.89|24527.89|24604.75|24524.75|24607.89|24527.89|24604.62|24524.62|10
1736259320000|2025-01-07 14:15:20|24602.97|24522.97|24602.58|24522.58|24603.38|24523.38|24602.58|24522.58|9
1736259330000|2025-01-07 14:15:30|24602.46|24522.46|24603.58|24523.58|24603.66|24523.66|24601.96|24521.96|9
1736259340000|2025-01-07 14:15:40|24603.95|24523.95|24605.74|24525.74|24605.74|24525.74|24603.95|24523.95|10
1736259350000|2025-01-07 14:15:50|24605.69|24525.69|24606.33|24526.33|24607.46|24527.46|24605.69|24525.69|9
1736259360000|2025-01-07 14:16:00|24606.44|24526.44|24605.85|24525.85|24606.44|24526.44|24605.55|24525.55|10
1736259370000|2025-01-07 14:16:10|24605.42|24525.42|24604.53|24524.53|24605.76|24525.76|24604.53|24524.53|10
1736259380000|2025-01-07 14:16:20|24603.89|24523.89|24602.36|24522.36|24603.89|24523.89|24602.17|24522.17|10
1736259390000|2025-01-07 14:16:30|24602.52|24522.52|24599.45|24519.45|24602.68|24522.68|24599.45|24519.45|10
1736259400000|2025-01-07 14:16:40|24599.36|24519.36|24600.46|24520.46|24600.46|24520.46|24599.18|24519.18|10
1736259410000|2025-01-07 14:16:50|24600.87|24520.87|24598.41|24518.41|24600.93|24520.93|24598.11|24518.11|9
1736259420000|2025-01-07 14:17:00|24598.56|24518.56|24596.75|24516.75|24598.56|24518.56|24596.75|24516.75|10
1736259430000|2025-01-07 14:17:10|24596.88|24516.88|24597.69|24517.69|24597.69|24517.69|24595.43|24515.43|10
1736259440000|2025-01-07 14:17:20|24598.1|24518.1|24599.85|24519.85|24599.85|24519.85|24598.01|24518.01|10
1736259450000|2025-01-07 14:17:30|24600.32|24520.32|24602.26|24522.26|24603|24523|24600.32|24520.32|10
1736259460000|2025-01-07 14:17:40|24602.06|24522.06|24601.4|24521.4|24602.99|24522.99|24601.4|24521.4|10
1736259470000|2025-01-07 14:17:50|24601.38|24521.38|24600.97|24520.97|24601.41|24521.41|24600.61|24520.61|9
1736259480000|2025-01-07 14:18:00|24601.01|24521.01|24599.06|24519.06|24601.03|24521.03|24599.06|24519.06|9
1736259490000|2025-01-07 14:18:10|24598.97|24518.97|24598.38|24518.38|24598.97|24518.97|24598.38|24518.38|9
1736259500000|2025-01-07 14:18:20|24598.83|24518.83|24598.46|24518.46|24599.3|24519.3|24598.46|24518.46|10
1736259510000|2025-01-07 14:18:30|24598.44|24518.44|24599.3|24519.3|24599.3|24519.3|24598.37|24518.37|9
1736259520000|2025-01-07 14:18:40|24599.51|24519.51|24599.85|24519.85|24600.15|24520.15|24599.33|24519.33|10
1736259530000|2025-01-07 14:18:50|24599.74|24519.74|24598.44|24518.44|24600.13|24520.13|24598.33|24518.33|10
1736259540000|2025-01-07 14:19:00|24598.43|24518.43|24596.66|24516.66|24598.43|24518.43|24596.66|24516.66|9
1736259550000|2025-01-07 14:19:10|24595.71|24515.71|24592.99|24512.99|24595.71|24515.71|24592.99|24512.99|10
1736259560000|2025-01-07 14:19:20|24593.08|24513.08|24591.41|24511.41|24593.35|24513.35|24591.41|24511.41|10
1736259570000|2025-01-07 14:19:30|24591.49|24511.49|24588.16|24508.16|24591.59|24511.59|24588.06|24508.06|9
1736259580000|2025-01-07 14:19:40|24588.01|24508.01|24588.35|24508.35|24588.35|24508.35|24587.88|24507.88|10
1736259590000|2025-01-07 14:19:50|24588.41|24508.41|24588.43|24508.43|24589.11|24509.11|24588.41|24508.41|10
1736259600000|2025-01-07 14:20:00|24588.46|24508.46|24588.54|24508.54|24588.63|24508.63|24588.45|24508.45|9
1736259610000|2025-01-07 14:20:10|24589.04|24509.04|24588.56|24508.56|24590.13|24510.13|24587.43|24507.43|10
1736259620000|2025-01-07 14:20:20|24588.28|24508.28|24590.82|24510.82|24590.82|24510.82|24588.28|24508.28|10
1736259630000|2025-01-07 14:20:30|24590.84|24510.84|24592.54|24512.54|24592.54|24512.54|24590.5|24510.5|9
1736259640000|2025-01-07 14:20:40|24593.2|24513.2|24594.46|24514.46|24594.46|24514.46|24593.2|24513.2|10
1736259650000|2025-01-07 14:20:50|24594.81|24514.81|24595.48|24515.48|24595.55|24515.55|24594.8|24514.8|10
1736259660000|2025-01-07 14:21:00|24595.68|24515.68|24597.97|24517.97|24597.97|24517.97|24595.66|24515.66|9
1736259670000|2025-01-07 14:21:10|24598.79|24518.79|24599.65|24519.65|24599.65|24519.65|24598.79|24518.79|10
1736259680000|2025-01-07 14:21:20|24599.75|24519.75|24600.49|24520.49|24600.49|24520.49|24599.52|24519.52|9
1736259690000|2025-01-07 14:21:30|24601.53|24521.53|24603.44|24523.44|24603.44|24523.44|24601.53|24521.53|10
1736259700000|2025-01-07 14:21:40|24603.56|24523.56|24601.27|24521.27|24603.73|24523.73|24600.82|24520.82|10
1736259710000|2025-01-07 14:21:50|24602.54|24522.54|24607.46|24527.46|24607.78|24527.78|24602.54|24522.54|10
1736259720000|2025-01-07 14:22:00|24608.04|24528.04|24608.53|24528.53|24608.53|24528.53|24607.15|24527.15|10
1736259730000|2025-01-07 14:22:10|24609.08|24529.08|24608.37|24528.37|24610.1|24530.1|24608.37|24528.37|10
1736259740000|2025-01-07 14:22:20|24608.3|24528.3|24606.93|24526.93|24608.54|24528.54|24606.49|24526.49|10
1736259750000|2025-01-07 14:22:30|24607.15|24527.15|24612.54|24532.54|24612.54|24532.54|24607.15|24527.15|10
1736259760000|2025-01-07 14:22:40|24612.52|24532.52|24613.39|24533.39|24614.79|24534.79|24612.52|24532.52|10
1736259770000|2025-01-07 14:22:50|24613.32|24533.32|24614.27|24534.27|24614.27|24534.27|24613.12|24533.12|10
1736259780000|2025-01-07 14:23:00|24614.65|24534.65|24608.86|24528.86|24614.65|24534.65|24608.86|24528.86|10
1736259790000|2025-01-07 14:23:10|24609.11|24529.11|24609.73|24529.73|24610.04|24530.04|24608.89|24528.89|10
1736259800000|2025-01-07 14:23:20|24608.47|24528.47|24608.42|24528.42|24608.47|24528.47|24607.27|24527.27|10
1736259810000|2025-01-07 14:23:30|24608.09|24528.09|24608.31|24528.31|24608.65|24528.65|24607.77|24527.77|10
1736259820000|2025-01-07 14:23:40|24608.61|24528.61|24606.69|24526.69|24608.69|24528.69|24606.69|24526.69|10
1736259830000|2025-01-07 14:23:50|24606.8|24526.8|24606.85|24526.85|24606.85|24526.85|24606.71|24526.71|9
1736259840000|2025-01-07 14:24:00|24606.83|24526.83|24607.67|24527.67|24608.03|24528.03|24606.77|24526.77|10
1736259850000|2025-01-07 14:24:10|24607.68|24527.68|24608.72|24528.72|24610.17|24530.17|24607.68|24527.68|10
1736259860000|2025-01-07 14:24:20|24608.39|24528.39|24606.14|24526.14|24608.39|24528.39|24606|24526|10
1736259870000|2025-01-07 14:24:30|24606.17|24526.17|24607.31|24527.31|24607.93|24527.93|24606.17|24526.17|10
1736259880000|2025-01-07 14:24:40|24607.29|24527.29|24609.05|24529.05|24609.05|24529.05|24607.29|24527.29|10
1736259890000|2025-01-07 14:24:50|24609.14|24529.14|24610.47|24530.47|24610.73|24530.73|24609.11|24529.11|10
1736259900000|2025-01-07 14:25:00|24612.57|24532.57|24614.25|24534.25|24614.62|24534.62|24612.57|24532.57|10
1736259910000|2025-01-07 14:25:10|24615.05|24535.05|24616.66|24536.66|24616.66|24536.66|24614.69|24534.69|10
1736259920000|2025-01-07 14:25:20|24615.47|24535.47|24615.83|24535.83|24615.83|24535.83|24615.19|24535.19|9
1736259930000|2025-01-07 14:25:30|24616.02|24536.02|24618.97|24538.97|24619.45|24539.45|24616.02|24536.02|10
1736259940000|2025-01-07 14:25:40|24618.91|24538.91|24617.55|24537.55|24618.91|24538.91|24617.14|24537.14|10
1736259950000|2025-01-07 14:25:50|24617.17|24537.17|24614.38|24534.38|24617.17|24537.17|24612.8|24532.8|9
1736259960000|2025-01-07 14:26:00|24614.25|24534.25|24612.54|24532.54|24614.25|24534.25|24612.54|24532.54|10
1736259970000|2025-01-07 14:26:10|24612.89|24532.89|24609.29|24529.29|24612.89|24532.89|24609.29|24529.29|9
1736259980000|2025-01-07 14:26:20|24609.4|24529.4|24608.87|24528.87|24609.4|24529.4|24607.33|24527.33|10
1736259990000|2025-01-07 14:26:30|24609.35|24529.35|24610.47|24530.47|24610.47|24530.47|24609.35|24529.35|9
1736260000000|2025-01-07 14:26:40|24610.28|24530.28|24611.56|24531.56|24611.56|24531.56|24610.14|24530.14|10
1736260010000|2025-01-07 14:26:50|24612.57|24532.57|24609.99|24529.99|24613.03|24533.03|24609.82|24529.82|10
1736260020000|2025-01-07 14:27:00|24610.01|24530.01|24609.89|24529.89|24610.67|24530.67|24609.82|24529.82|10
1736260030000|2025-01-07 14:27:10|24609.91|24529.91|24612.84|24532.84|24612.84|24532.84|24609.77|24529.77|10
1736260040000|2025-01-07 14:27:20|24613.51|24533.51|24614.75|24534.75|24615.49|24535.49|24613.51|24533.51|10
1736260050000|2025-01-07 14:27:30|24614.98|24534.98|24622.48|24542.48|24622.48|24542.48|24614.98|24534.98|10
1736260060000|2025-01-07 14:27:40|24622.84|24542.84|24627.21|24547.21|24627.21|24547.21|24622.77|24542.77|10
1736260070000|2025-01-07 14:27:50|24626.96|24546.96|24627.89|24547.89|24627.89|24547.89|24626.82|24546.82|10
1736260080000|2025-01-07 14:28:00|24627.99|24547.99|24632.08|24552.08|24632.08|24552.08|24627.99|24547.99|10
1736260090000|2025-01-07 14:28:10|24632.52|24552.52|24635.24|24555.24|24635.28|24555.28|24632.52|24552.52|10
1736260100000|2025-01-07 14:28:20|24635.18|24555.18|24642.01|24562.01|24642.01|24562.01|24635.12|24555.12|10
1736260110000|2025-01-07 14:28:30|24641.88|24561.88|24640.08|24560.08|24642.4|24562.4|24640.08|24560.08|9
1736260120000|2025-01-07 14:28:40|24639.6|24559.6|24638.45|24558.45|24639.6|24559.6|24638.3|24558.3|9
1736260130000|2025-01-07 14:28:50|24638.18|24558.18|24636.25|24556.25|24638.18|24558.18|24636.15|24556.15|10
1736260140000|2025-01-07 14:29:00|24635.98|24555.98|24634.06|24554.06|24636.18|24556.18|24634.06|24554.06|9
1736260150000|2025-01-07 14:29:10|24633.97|24553.97|24634.57|24554.57|24634.57|24554.57|24633.72|24553.72|9
1736260160000|2025-01-07 14:29:20|24634.38|24554.38|24634.02|24554.02|24634.39|24554.39|24633.73|24553.73|10
1736260170000|2025-01-07 14:29:30|24633.88|24553.88|24633.01|24553.01|24633.88|24553.88|24633|24553|10
1736260180000|2025-01-07 14:29:40|24632.93|24552.93|24633.47|24553.47|24633.47|24553.47|24632.93|24552.93|8
1736260190000|2025-01-07 14:29:50|24633.46|24553.46|24633.19|24553.19|24633.47|24553.47|24633.19|24553.19|9
1736260200000|2025-01-07 14:30:00|24633.53|24553.53|24634.13|24554.13|24635|24555|24633.53|24553.53|10
1736260210000|2025-01-07 14:30:10|24632.98|24552.98|24629.72|24549.72|24632.98|24552.98|24629.72|24549.72|10
1736260220000|2025-01-07 14:30:20|24627.51|24547.51|24620.56|24540.56|24627.51|24547.51|24620.31|24540.31|10
1736260230000|2025-01-07 14:30:30|24620.5|24540.5|24616.91|24536.91|24620.5|24540.5|24616.91|24536.91|10
1736260240000|2025-01-07 14:30:40|24616.76|24536.76|24611.7|24531.7|24616.76|24536.76|24611.7|24531.7|10
1736260250000|2025-01-07 14:30:50|24609.87|24529.87|24608.81|24528.81|24609.87|24529.87|24607.55|24527.55|10
1736260260000|2025-01-07 14:31:00|24609.57|24529.57|24605.23|24525.23|24609.57|24529.57|24605.23|24525.23|10
1736260270000|2025-01-07 14:31:10|24605.12|24525.12|24607.38|24527.38|24607.38|24527.38|24604.9|24524.9|10
1736260280000|2025-01-07 14:31:20|24607.81|24527.81|24613.54|24533.54|24613.76|24533.76|24607.81|24527.81|10
1736260290000|2025-01-07 14:31:30|24614.29|24534.29|24618.55|24538.55|24618.55|24538.55|24614.19|24534.19|10
1736260300000|2025-01-07 14:31:40|24619.61|24539.61|24621.53|24541.53|24621.87|24541.87|24619.61|24539.61|10
1736260310000|2025-01-07 14:31:50|24621.03|24541.03|24621.4|24541.4|24622.83|24542.83|24620.13|24540.13|10
1736260320000|2025-01-07 14:32:00|24621.38|24541.38|24622.07|24542.07|24623.27|24543.27|24621.17|24541.17|10
1736260330000|2025-01-07 14:32:10|24622.19|24542.19|24634.45|24554.45|24634.45|24554.45|24622.19|24542.19|10
1736260340000|2025-01-07 14:32:20|24634.29|24554.29|24635.87|24555.87|24637.29|24557.29|24634.2|24554.2|10
1736260350000|2025-01-07 14:32:30|24637.39|24557.39|24643.14|24563.14|24643.68|24563.68|24637.39|24557.39|10
1736260360000|2025-01-07 14:32:40|24641.4|24561.4|24636.94|24556.94|24641.4|24561.4|24636.94|24556.94|10
1736260370000|2025-01-07 14:32:50|24636.35|24556.35|24634.77|24554.77|24636.75|24556.75|24634.32|24554.32|10
1736260380000|2025-01-07 14:33:00|24635.65|24555.65|24637.08|24557.08|24639.56|24559.56|24635.65|24555.65|10
1736260390000|2025-01-07 14:33:10|24637.14|24557.14|24635.23|24555.23|24637.76|24557.76|24635.23|24555.23|10
1736260400000|2025-01-07 14:33:20|24635.01|24555.01|24636|24556|24636.35|24556.35|24635.01|24555.01|9
1736260410000|2025-01-07 14:33:30|24635.97|24555.97|24632.48|24552.48|24636.84|24556.84|24632.48|24552.48|10
1736260420000|2025-01-07 14:33:40|24631.05|24551.05|24625.83|24545.83|24631.05|24551.05|24625.83|24545.83|10
1736260430000|2025-01-07 14:33:50|24625.51|24545.51|24624.29|24544.29|24625.51|24545.51|24624|24544|10
1736260440000|2025-01-07 14:34:00|24624.73|24544.73|24622.95|24542.95|24624.94|24544.94|24622.9|24542.9|10
1736260450000|2025-01-07 14:34:10|24620.34|24540.34|24614.32|24534.32|24621.14|24541.14|24614.26|24534.26|10
1736260460000|2025-01-07 14:34:20|24613.39|24533.39|24609.2|24529.2|24613.39|24533.39|24608.41|24528.41|10
1736260470000|2025-01-07 14:34:30|24608.84|24528.84|24603.08|24523.08|24608.84|24528.84|24602.14|24522.14|10
1736260480000|2025-01-07 14:34:40|24602.58|24522.58|24583.63|24503.63|24602.58|24522.58|24583.63|24503.63|10
1736260490000|2025-01-07 14:34:50|24568.66|24488.66|24531.64|24451.64|24568.66|24488.66|24531.64|24451.64|10
1736260500000|2025-01-07 14:35:00|24531.69|24451.69|24534.46|24454.46|24534.46|24454.46|24531.66|24451.66|10
1736260510000|2025-01-07 14:35:10|24535.73|24455.73|24543.53|24463.53|24543.53|24463.53|24535.73|24455.73|10
1736260520000|2025-01-07 14:35:20|24545.85|24465.85|24553.25|24473.25|24553.25|24473.25|24545.54|24465.54|10
1736260530000|2025-01-07 14:35:30|24551.85|24471.85|24553.04|24473.04|24553.04|24473.04|24550.6|24470.6|10
1736260540000|2025-01-07 14:35:40|24554.18|24474.18|24551.32|24471.32|24554.18|24474.18|24551.09|24471.09|10
1736260550000|2025-01-07 14:35:50|24552|24472|24546.2|24466.2|24552|24472|24546.2|24466.2|10
1736260560000|2025-01-07 14:36:00|24544.66|24464.66|24535.66|24455.66|24544.66|24464.66|24535.66|24455.66|10
1736260570000|2025-01-07 14:36:10|24535.77|24455.77|24530.6|24450.6|24535.77|24455.77|24530.6|24450.6|10
1736260580000|2025-01-07 14:36:20|24531.36|24451.36|24522.97|24442.97|24531.36|24451.36|24522.97|24442.97|10
1736260590000|2025-01-07 14:36:30|24521.43|24441.43|24519.76|24439.76|24521.43|24441.43|24518.33|24438.33|10
1736260600000|2025-01-07 14:36:40|24519.24|24439.24|24523.02|24443.02|24524.52|24444.52|24519.24|24439.24|10
1736260610000|2025-01-07 14:36:50|24521.65|24441.65|24521.39|24441.39|24522.91|24442.91|24520.73|24440.73|10
1736260620000|2025-01-07 14:37:00|24522.46|24442.46|24515.41|24435.41|24523.37|24443.37|24515.41|24435.41|10
1736260630000|2025-01-07 14:37:10|24514.67|24434.67|24516.27|24436.27|24516.27|24436.27|24513.15|24433.15|10
1736260640000|2025-01-07 14:37:20|24515.6|24435.6|24514.34|24434.34|24517.55|24437.55|24514.24|24434.24|10
1736260650000|2025-01-07 14:37:30|24516.79|24436.79|24510.45|24430.45|24517.42|24437.42|24510.45|24430.45|10
1736260660000|2025-01-07 14:37:40|24509.71|24429.71|24507.25|24427.25|24509.87|24429.87|24506.66|24426.66|10
1736260670000|2025-01-07 14:37:50|24509|24429|24515.06|24435.06|24515.06|24435.06|24509|24429|10
1736260680000|2025-01-07 14:38:00|24515.45|24435.45|24518.96|24438.96|24518.98|24438.98|24515.45|24435.45|9
1736260690000|2025-01-07 14:38:10|24519.13|24439.13|24527.1|24447.1|24527.1|24447.1|24518.6|24438.6|10
1736260700000|2025-01-07 14:38:20|24529.87|24449.87|24540.35|24460.35|24540.35|24460.35|24529.87|24449.87|10
1736260710000|2025-01-07 14:38:30|24540.86|24460.86|24543.3|24463.3|24543.3|24463.3|24539.99|24459.99|10
1736260720000|2025-01-07 14:38:40|24544.56|24464.56|24548.95|24468.95|24548.97|24468.97|24544.56|24464.56|10
1736260730000|2025-01-07 14:38:50|24549.08|24469.08|24547|24467|24549.34|24469.34|24546.4|24466.4|10
1736260740000|2025-01-07 14:39:00|24547.51|24467.51|24555.18|24475.18|24556.05|24476.05|24546.71|24466.71|10
1736260750000|2025-01-07 14:39:10|24554.73|24474.73|24572.12|24492.12|24572.12|24492.12|24554.73|24474.73|10
1736260760000|2025-01-07 14:39:20|24573.24|24493.24|24577.13|24497.13|24578.61|24498.61|24573.24|24493.24|10
1736260770000|2025-01-07 14:39:30|24576|24496|24571.31|24491.31|24577.72|24497.72|24571.31|24491.31|10
1736260780000|2025-01-07 14:39:40|24571.17|24491.17|24568.21|24488.21|24571.17|24491.17|24568.21|24488.21|10
1736260790000|2025-01-07 14:39:50|24567.99|24487.99|24564.21|24484.21|24567.99|24487.99|24563.63|24483.63|10
1736260800000|2025-01-07 14:40:00|24564.48|24484.48|24562.25|24482.25|24566.58|24486.58|24562.25|24482.25|10
1736260810000|2025-01-07 14:40:10|24562.01|24482.01|24563.63|24483.63|24563.63|24483.63|24561.95|24481.95|10
1736260820000|2025-01-07 14:40:20|24565.07|24485.07|24563.99|24483.99|24565.07|24485.07|24563.12|24483.12|10
1736260830000|2025-01-07 14:40:30|24563.58|24483.58|24558.7|24478.7|24563.7|24483.7|24558.7|24478.7|10
1736260840000|2025-01-07 14:40:40|24555.94|24475.94|24551.01|24471.01|24556.33|24476.33|24549.51|24469.51|9
1736260850000|2025-01-07 14:40:50|24552.03|24472.03|24555.03|24475.03|24555.03|24475.03|24551.18|24471.18|10
1736260860000|2025-01-07 14:41:00|24555.24|24475.24|24556.5|24476.5|24556.89|24476.89|24554.34|24474.34|10
1736260870000|2025-01-07 14:41:10|24555.91|24475.91|24561.39|24481.39|24562.19|24482.19|24555.91|24475.91|10
1736260880000|2025-01-07 14:41:20|24562.3|24482.3|24567.28|24487.28|24567.28|24487.28|24562.3|24482.3|10
1736260890000|2025-01-07 14:41:30|24570.6|24490.6|24578.24|24498.24|24578.87|24498.87|24570.6|24490.6|10
1736260900000|2025-01-07 14:41:40|24579.41|24499.41|24583.25|24503.25|24583.97|24503.97|24579.07|24499.07|10
1736260910000|2025-01-07 14:41:50|24584.51|24504.51|24588.17|24508.17|24588.5|24508.5|24584.51|24504.51|10
1736260920000|2025-01-07 14:42:00|24588.94|24508.94|24588.98|24508.98|24591.08|24511.08|24588.94|24508.94|10
1736260930000|2025-01-07 14:42:10|24589.86|24509.86|24592.6|24512.6|24592.6|24512.6|24588.48|24508.48|10
1736260940000|2025-01-07 14:42:20|24593.59|24513.59|24588.54|24508.54|24593.59|24513.59|24588.54|24508.54|10
1736260950000|2025-01-07 14:42:30|24587.94|24507.94|24585.37|24505.37|24587.94|24507.94|24584.51|24504.51|10
1736260960000|2025-01-07 14:42:40|24587.46|24507.46|24587.57|24507.57|24588.78|24508.78|24587.19|24507.19|10
1736260970000|2025-01-07 14:42:50|24587.35|24507.35|24587.64|24507.64|24588.51|24508.51|24587.09|24507.09|10
1736260980000|2025-01-07 14:43:00|24587.86|24507.86|24592.8|24512.8|24592.8|24512.8|24586.89|24506.89|10
1736260990000|2025-01-07 14:43:10|24593.35|24513.35|24594.64|24514.64|24594.64|24514.64|24591.69|24511.69|10
1736261000000|2025-01-07 14:43:20|24596.06|24516.06|24602.97|24522.97|24603.19|24523.19|24596.06|24516.06|10
1736261010000|2025-01-07 14:43:30|24604.05|24524.05|24603.09|24523.09|24604.92|24524.92|24602.94|24522.94|10
1736261020000|2025-01-07 14:43:40|24604.05|24524.05|24606.83|24526.83|24606.83|24526.83|24604.05|24524.05|10
1736261030000|2025-01-07 14:43:50|24606.76|24526.76|24605.19|24525.19|24607.69|24527.69|24605.19|24525.19|10
1736261040000|2025-01-07 14:44:00|24604.18|24524.18|24600.98|24520.98|24604.18|24524.18|24600.57|24520.57|10
1736261050000|2025-01-07 14:44:10|24601.23|24521.23|24601.79|24521.79|24602.5|24522.5|24600.34|24520.34|10
1736261060000|2025-01-07 14:44:20|24602.32|24522.32|24601.16|24521.16|24602.32|24522.32|24599.87|24519.87|10
1736261070000|2025-01-07 14:44:30|24601.49|24521.49|24603.67|24523.67|24604.13|24524.13|24601.49|24521.49|10
1736261080000|2025-01-07 14:44:40|24602.63|24522.63|24603.11|24523.11|24603.11|24523.11|24601.12|24521.12|9
1736261090000|2025-01-07 14:44:50|24603.07|24523.07|24603.64|24523.64|24603.64|24523.64|24599.98|24519.98|10
1736261100000|2025-01-07 14:45:00|24604.32|24524.32|24602.86|24522.86|24606.16|24526.16|24602.86|24522.86|10
1736261110000|2025-01-07 14:45:10|24602.2|24522.2|24606.14|24526.14|24606.14|24526.14|24601.41|24521.41|10
1736261120000|2025-01-07 14:45:20|24605.75|24525.75|24607.18|24527.18|24607.79|24527.79|24605.75|24525.75|10
1736261130000|2025-01-07 14:45:30|24608.19|24528.19|24607.33|24527.33|24609.21|24529.21|24607.33|24527.33|10
1736261140000|2025-01-07 14:45:40|24607.99|24527.99|24608.3|24528.3|24608.7|24528.7|24607.24|24527.24|10
1736261150000|2025-01-07 14:45:50|24608.45|24528.45|24609.88|24529.88|24610.52|24530.52|24608.37|24528.37|10
1736261160000|2025-01-07 14:46:00|24609.43|24529.43|24604.31|24524.31|24609.43|24529.43|24603.86|24523.86|10
1736261170000|2025-01-07 14:46:10|24604.85|24524.85|24598.37|24518.37|24604.85|24524.85|24598.37|24518.37|10
1736261180000|2025-01-07 14:46:20|24598.18|24518.18|24593.04|24513.04|24598.18|24518.18|24593.04|24513.04|10
1736261190000|2025-01-07 14:46:30|24591.67|24511.67|24584.88|24504.88|24591.67|24511.67|24584.88|24504.88|10
1736261200000|2025-01-07 14:46:40|24582.72|24502.72|24575.65|24495.65|24582.72|24502.72|24575.65|24495.65|10
1736261210000|2025-01-07 14:46:50|24574.18|24494.18|24570.42|24490.42|24574.18|24494.18|24570.42|24490.42|10
1736261220000|2025-01-07 14:47:00|24571.2|24491.2|24568.95|24488.95|24571.2|24491.2|24568.02|24488.02|10
1736261230000|2025-01-07 14:47:10|24568.62|24488.62|24566.04|24486.04|24568.62|24488.62|24566.04|24486.04|10
1736261240000|2025-01-07 14:47:20|24565.89|24485.89|24563.33|24483.33|24565.89|24485.89|24563.33|24483.33|10
1736261250000|2025-01-07 14:47:30|24563.56|24483.56|24561.37|24481.37|24563.56|24483.56|24560.24|24480.24|10
1736261260000|2025-01-07 14:47:40|24561.02|24481.02|24560.44|24480.44|24561.27|24481.27|24559.65|24479.65|10
1736261270000|2025-01-07 14:47:50|24560.26|24480.26|24563|24483|24563|24483|24559.85|24479.85|10
1736261280000|2025-01-07 14:48:00|24564.32|24484.32|24562.7|24482.7|24565.29|24485.29|24562.7|24482.7|10
1736261290000|2025-01-07 14:48:10|24562.62|24482.62|24565.45|24485.45|24565.67|24485.67|24561.14|24481.14|10
1736261300000|2025-01-07 14:48:20|24565.74|24485.74|24568.42|24488.42|24568.49|24488.49|24565.74|24485.74|10
1736261310000|2025-01-07 14:48:30|24568.66|24488.66|24577.32|24497.32|24577.89|24497.89|24568.66|24488.66|10
1736261320000|2025-01-07 14:48:40|24576.73|24496.73|24580.2|24500.2|24580.2|24500.2|24576.25|24496.25|10
1736261330000|2025-01-07 14:48:50|24580.18|24500.18|24577.94|24497.94|24580.91|24500.91|24577.68|24497.68|10
1736261340000|2025-01-07 14:49:00|24580.45|24500.45|24583.03|24503.03|24583.03|24503.03|24580.02|24500.02|10
1736261350000|2025-01-07 14:49:10|24583.43|24503.43|24585.21|24505.21|24585.45|24505.45|24583.43|24503.43|10
1736261360000|2025-01-07 14:49:20|24584.28|24504.28|24582.54|24502.54|24584.41|24504.41|24582.54|24502.54|10
1736261370000|2025-01-07 14:49:30|24581.33|24501.33|24576.57|24496.57|24581.33|24501.33|24576.57|24496.57|10
1736261380000|2025-01-07 14:49:40|24575.82|24495.82|24569.42|24489.42|24575.82|24495.82|24569.34|24489.34|10
1736261390000|2025-01-07 14:49:50|24569|24489|24562.64|24482.64|24569|24489|24562.07|24482.07|10
1736261400000|2025-01-07 14:50:00|24562.3|24482.3|24559.07|24479.07|24562.3|24482.3|24559.02|24479.02|10
1736261410000|2025-01-07 14:50:10|24559.18|24479.18|24561.1|24481.1|24561.1|24481.1|24556.58|24476.58|10
1736261420000|2025-01-07 14:50:20|24560.74|24480.74|24557.76|24477.76|24560.74|24480.74|24557.63|24477.63|10
1736261430000|2025-01-07 14:50:30|24558.3|24478.3|24555.06|24475.06|24559.21|24479.21|24554.27|24474.27|10
1736261440000|2025-01-07 14:50:40|24554.76|24474.76|24555.82|24475.82|24556.65|24476.65|24553.28|24473.28|10
1736261450000|2025-01-07 14:50:50|24555.42|24475.42|24553.09|24473.09|24555.42|24475.42|24553.09|24473.09|10
1736261460000|2025-01-07 14:51:00|24553.68|24473.68|24548.94|24468.94|24553.68|24473.68|24548.75|24468.75|10
1736261470000|2025-01-07 14:51:10|24549.05|24469.05|24551.42|24471.42|24551.47|24471.47|24549.05|24469.05|10
1736261480000|2025-01-07 14:51:20|24552.38|24472.38|24553.66|24473.66|24553.66|24473.66|24552.38|24472.38|10
1736261490000|2025-01-07 14:51:30|24553.48|24473.48|24558.08|24478.08|24558.14|24478.14|24553.48|24473.48|10
1736261500000|2025-01-07 14:51:40|24558.53|24478.53|24559.61|24479.61|24561.14|24481.14|24558.53|24478.53|10
1736261510000|2025-01-07 14:51:50|24558.87|24478.87|24559.03|24479.03|24559.58|24479.58|24558.87|24478.87|10
1736261520000|2025-01-07 14:52:00|24558.73|24478.73|24557.72|24477.72|24558.73|24478.73|24556.97|24476.97|10
1736261530000|2025-01-07 14:52:10|24557.93|24477.93|24557.48|24477.48|24558.98|24478.98|24557.22|24477.22|10
1736261540000|2025-01-07 14:52:20|24556.21|24476.21|24556.79|24476.79|24557.16|24477.16|24556.21|24476.21|10
1736261550000|2025-01-07 14:52:30|24558.16|24478.16|24557.2|24477.2|24559.07|24479.07|24557.17|24477.17|10
1736261560000|2025-01-07 14:52:40|24557.19|24477.19|24558.5|24478.5|24558.5|24478.5|24557.09|24477.09|10
1736261570000|2025-01-07 14:52:50|24559.44|24479.44|24563.22|24483.22|24563.22|24483.22|24559.44|24479.44|10
1736261580000|2025-01-07 14:53:00|24563.35|24483.35|24561.73|24481.73|24563.35|24483.35|24561.23|24481.23|10
1736261590000|2025-01-07 14:53:10|24562.57|24482.57|24565.63|24485.63|24566.14|24486.14|24561.86|24481.86|10
1736261600000|2025-01-07 14:53:20|24565.73|24485.73|24564.32|24484.32|24565.82|24485.82|24564.23|24484.23|8
1736261610000|2025-01-07 14:53:30|24564.24|24484.24|24562.93|24482.93|24564.51|24484.51|24562.93|24482.93|10
1736261620000|2025-01-07 14:53:40|24561.43|24481.43|24552.11|24472.11|24561.43|24481.43|24552.11|24472.11|10
1736261630000|2025-01-07 14:53:50|24541.78|24461.78|24528.58|24448.58|24541.78|24461.78|24528.58|24448.58|10
1736261640000|2025-01-07 14:54:00|24527.57|24447.57|24521.01|24441.01|24527.57|24447.57|24521.01|24441.01|10
1736261650000|2025-01-07 14:54:10|24519.88|24439.88|24520.39|24440.39|24520.77|24440.77|24518.95|24438.95|10
1736261660000|2025-01-07 14:54:20|24519.79|24439.79|24521.39|24441.39|24521.39|24441.39|24518.36|24438.36|10
1736261670000|2025-01-07 14:54:30|24522.24|24442.24|24523.91|24443.91|24524.29|24444.29|24521.91|24441.91|10
1736261680000|2025-01-07 14:54:40|24523.64|24443.64|24525.11|24445.11|24526.06|24446.06|24523.64|24443.64|10
1736261690000|2025-01-07 14:54:50|24524.61|24444.61|24527.57|24447.57|24528.1|24448.1|24524.61|24444.61|10
1736261700000|2025-01-07 14:55:00|24527.44|24447.44|24527.76|24447.76|24527.85|24447.85|24527.11|24447.11|10
1736261710000|2025-01-07 14:55:10|24528.29|24448.29|24523.26|24443.26|24528.38|24448.38|24523.26|24443.26|10
1736261720000|2025-01-07 14:55:20|24523.38|24443.38|24521.85|24441.85|24524.51|24444.51|24521.77|24441.77|10
1736261730000|2025-01-07 14:55:30|24522.17|24442.17|24519.36|24439.36|24522.76|24442.76|24519.36|24439.36|10
1736261740000|2025-01-07 14:55:40|24520.54|24440.54|24519.76|24439.76|24521.04|24441.04|24519.76|24439.76|10
1736261750000|2025-01-07 14:55:50|24518.75|24438.75|24517.73|24437.73|24518.75|24438.75|24517.68|24437.68|10
1736261760000|2025-01-07 14:56:00|24517.69|24437.69|24514.87|24434.87|24517.69|24437.69|24514.87|24434.87|10
1736261770000|2025-01-07 14:56:10|24515.19|24435.19|24509.17|24429.17|24515.19|24435.19|24509.17|24429.17|10
1736261780000|2025-01-07 14:56:20|24506.43|24426.43|24490.35|24410.35|24506.43|24426.43|24489.9|24409.9|10
1736261790000|2025-01-07 14:56:30|24488.68|24408.68|24476.38|24396.38|24488.68|24408.68|24476.38|24396.38|10
1736261800000|2025-01-07 14:56:40|24476.3|24396.3|24472.35|24392.35|24476.3|24396.3|24472.35|24392.35|10
1736261810000|2025-01-07 14:56:50|24472.47|24392.47|24467.85|24387.85|24472.47|24392.47|24467.85|24387.85|10
1736261820000|2025-01-07 14:57:00|24468.05|24388.05|24458.87|24378.87|24468.05|24388.05|24457.34|24377.34|10
1736261830000|2025-01-07 14:57:10|24459.43|24379.43|24462.57|24382.57|24465.4|24385.4|24459.43|24379.43|10
1736261840000|2025-01-07 14:57:20|24464.84|24384.84|24465.83|24385.83|24466.56|24386.56|24463.78|24383.78|10
1736261850000|2025-01-07 14:57:30|24466.16|24386.16|24453.4|24373.4|24466.16|24386.16|24453.4|24373.4|10
1736261860000|2025-01-07 14:57:40|24452.17|24372.17|24455.51|24375.51|24455.81|24375.81|24452.17|24372.17|10
1736261870000|2025-01-07 14:57:50|24455.99|24375.99|24456.21|24376.21|24456.45|24376.45|24455.05|24375.05|10
1736261880000|2025-01-07 14:58:00|24456.85|24376.85|24469.28|24389.28|24469.28|24389.28|24456.85|24376.85|10
1736261890000|2025-01-07 14:58:10|24470.27|24390.27|24467.96|24387.96|24472.53|24392.53|24467.96|24387.96|10
1736261900000|2025-01-07 14:58:20|24468.03|24388.03|24462.39|24382.39|24468.03|24388.03|24462.34|24382.34|10
1736261910000|2025-01-07 14:58:30|24461.06|24381.06|24451.97|24371.97|24461.06|24381.06|24451.97|24371.97|10
1736261920000|2025-01-07 14:58:40|24452.35|24372.35|24446.52|24366.52|24452.35|24372.35|24446.25|24366.25|10
1736261930000|2025-01-07 14:58:50|24444.04|24364.04|24442.08|24362.08|24444.04|24364.04|24438.41|24358.41|10
1736261940000|2025-01-07 14:59:00|24442.17|24362.17|24439.98|24359.98|24443.82|24363.82|24439.88|24359.88|10
1736261950000|2025-01-07 14:59:10|24439.54|24359.54|24403.05|24323.05|24439.54|24359.54|24403.05|24323.05|10
1736261960000|2025-01-07 14:59:20|24402.86|24322.86|24335.57|24255.57|24402.86|24322.86|24335.57|24255.57|10
1736261970000|2025-01-07 14:59:30|24327.44|24247.44|24312.68|24232.68|24327.64|24247.64|24307.46|24227.46|10
1736261980000|2025-01-07 14:59:40|24315.44|24235.44|24333.06|24253.06|24333.06|24253.06|24315.44|24235.44|10
1736261990000|2025-01-07 14:59:50|24343.81|24263.81|24375.65|24295.65|24375.65|24295.65|24343.81|24263.81|10
1736262000000|2025-01-07 15:00:00|24378.18|24298.18|24383.03|24303.03|24383.99|24303.99|24374.27|24294.27|10
1736262010000|2025-01-07 15:00:10|24384.54|24304.54|24398.12|24318.12|24398.12|24318.12|24384.54|24304.54|10
1736262020000|2025-01-07 15:00:20|24398.43|24318.43|24395.6|24315.6|24400.1|24320.1|24394.97|24314.97|10
1736262030000|2025-01-07 15:00:30|24395.82|24315.82|24382.47|24302.47|24395.82|24315.82|24382.47|24302.47|10
1736262040000|2025-01-07 15:00:40|24384.06|24304.06|24369.03|24289.03|24384.68|24304.68|24369.03|24289.03|10
1736262050000|2025-01-07 15:00:50|24366.21|24286.21|24336.52|24256.52|24366.63|24286.63|24336.52|24256.52|10
1736262060000|2025-01-07 15:01:00|24335.08|24255.08|24320.68|24240.68|24335.08|24255.08|24320.68|24240.68|10
1736262070000|2025-01-07 15:01:10|24320.37|24240.37|24309.68|24229.68|24320.37|24240.37|24309.68|24229.68|10
1736262080000|2025-01-07 15:01:20|24309.47|24229.47|24283.41|24203.41|24309.47|24229.47|24283.41|24203.41|10
1736262090000|2025-01-07 15:01:30|24277.97|24197.97|24257.13|24177.13|24277.97|24197.97|24255.55|24175.55|10
1736262100000|2025-01-07 15:01:40|24259|24179|24235.27|24155.27|24259.87|24179.87|24235.27|24155.27|10
1736262110000|2025-01-07 15:01:50|24231.92|24151.92|24155.34|24075.34|24231.92|24151.92|24155.34|24075.34|10
1736262120000|2025-01-07 15:02:00|24150.77|24070.77|24196.83|24116.83|24196.83|24116.83|24150.77|24070.77|10
1736262130000|2025-01-07 15:02:10|24198.84|24118.84|24216.8|24136.8|24216.81|24136.81|24198.84|24118.84|10
1736262140000|2025-01-07 15:02:20|24216.96|24136.96|24219.9|24139.9|24221.28|24141.28|24211.68|24131.68|10
1736262150000|2025-01-07 15:02:30|24221.37|24141.37|24233.71|24153.71|24233.71|24153.71|24221.37|24141.37|10
1736262160000|2025-01-07 15:02:40|24236.82|24156.82|24249.88|24169.88|24249.88|24169.88|24236.82|24156.82|10
1736262170000|2025-01-07 15:02:50|24250.42|24170.42|24263.2|24183.2|24263.2|24183.2|24250.42|24170.42|10
1736262180000|2025-01-07 15:03:00|24274.06|24194.06|24298.29|24218.29|24298.29|24218.29|24274.06|24194.06|10
1736262190000|2025-01-07 15:03:10|24298.72|24218.72|24287.63|24207.63|24299.06|24219.06|24287.63|24207.63|10
1736262200000|2025-01-07 15:03:20|24287.03|24207.03|24288.31|24208.31|24288.31|24208.31|24284.91|24204.91|10
1736262210000|2025-01-07 15:03:30|24286.96|24206.96|24270.28|24190.28|24286.98|24206.98|24270.28|24190.28|10
1736262220000|2025-01-07 15:03:40|24269.25|24189.25|24266.98|24186.98|24273.21|24193.21|24266.98|24186.98|10
1736262230000|2025-01-07 15:03:50|24263.3|24183.3|24268.56|24188.56|24268.56|24188.56|24260|24180|10
1736262240000|2025-01-07 15:04:00|24270.1|24190.1|24265.15|24185.15|24270.93|24190.93|24265.15|24185.15|10
1736262250000|2025-01-07 15:04:10|24264.09|24184.09|24248.07|24168.07|24264.09|24184.09|24248.07|24168.07|10
1736262260000|2025-01-07 15:04:20|24245.9|24165.9|24238.12|24158.12|24247.4|24167.4|24237.8|24157.8|10
1736262270000|2025-01-07 15:04:30|24239.16|24159.16|24244.77|24164.77|24244.77|24164.77|24238.97|24158.97|10
1736262280000|2025-01-07 15:04:40|24244.45|24164.45|24236.57|24156.57|24244.45|24164.45|24236.57|24156.57|10
1736262290000|2025-01-07 15:04:50|24237.3|24157.3|24245.29|24165.29|24245.29|24165.29|24236.9|24156.9|10
1736262300000|2025-01-07 15:05:00|24244.22|24164.22|24213.15|24133.15|24244.22|24164.22|24212.48|24132.48|10
1736262310000|2025-01-07 15:05:10|24213.96|24133.96|24207.64|24127.64|24213.96|24133.96|24207.26|24127.26|10
1736262320000|2025-01-07 15:05:20|24204.84|24124.84|24198.62|24118.62|24204.88|24124.88|24197.5|24117.5|10
1736262330000|2025-01-07 15:05:30|24198.55|24118.55|24181.27|24101.27|24198.55|24118.55|24178.88|24098.88|10
1736262340000|2025-01-07 15:05:40|24180.52|24100.52|24175.82|24095.82|24180.52|24100.52|24171.54|24091.54|10
1736262350000|2025-01-07 15:05:50|24175.87|24095.87|24178.57|24098.57|24178.57|24098.57|24172.74|24092.74|10
1736262360000|2025-01-07 15:06:00|24179.53|24099.53|24173.95|24093.95|24180.75|24100.75|24173.95|24093.95|9
1736262370000|2025-01-07 15:06:10|24173.41|24093.41|24178.12|24098.12|24178.12|24098.12|24173.41|24093.41|10
1736262380000|2025-01-07 15:06:20|24181.1|24101.1|24183.99|24103.99|24183.99|24103.99|24180.99|24100.99|10
1736262390000|2025-01-07 15:06:30|24183.6|24103.6|24169.63|24089.63|24183.6|24103.6|24169.63|24089.63|10
1736262400000|2025-01-07 15:06:40|24170.76|24090.76|24178.69|24098.69|24178.69|24098.69|24160.51|24080.51|10
1736262410000|2025-01-07 15:06:50|24179.23|24099.23|24181.08|24101.08|24181.08|24101.08|24178.85|24098.85|10
1736262420000|2025-01-07 15:07:00|24179.13|24099.13|24176.98|24096.98|24180.29|24100.29|24175.86|24095.86|10
1736262430000|2025-01-07 15:07:10|24176.74|24096.74|24157.56|24077.56|24176.74|24096.74|24157.56|24077.56|10
1736262440000|2025-01-07 15:07:20|24156.42|24076.42|24126.03|24046.03|24156.42|24076.42|24126.03|24046.03|10
1736262450000|2025-01-07 15:07:30|24121.23|24041.23|24076.77|23996.77|24121.23|24041.23|24076.77|23996.77|10
1736262460000|2025-01-07 15:07:40|24071.83|23991.83|24044.14|23964.14|24071.83|23991.83|24044.14|23964.14|10
1736262470000|2025-01-07 15:07:50|24044.74|23964.74|24050.7|23970.7|24050.7|23970.7|24044.74|23964.74|10
1736262480000|2025-01-07 15:08:00|24056.69|23976.69|24057.06|23977.06|24057.06|23977.06|24051.35|23971.35|10
1736262490000|2025-01-07 15:08:10|24058.05|23978.05|24059.33|23979.33|24064.07|23984.07|24052.86|23972.86|10
1736262500000|2025-01-07 15:08:20|24069.69|23989.69|24077.98|23997.98|24080.8|24000.8|24069.69|23989.69|10
1736262510000|2025-01-07 15:08:30|24079.12|23999.12|24080.09|24000.09|24082.15|24002.15|24077.7|23997.7|10
1736262520000|2025-01-07 15:08:40|24080.45|24000.45|24096.38|24016.38|24096.54|24016.54|24080.45|24000.45|10
1736262530000|2025-01-07 15:08:50|24096.4|24016.4|24093.23|24013.23|24098.97|24018.97|24093.23|24013.23|10
1736262540000|2025-01-07 15:09:00|24094.61|24014.61|24081.54|24001.54|24095.14|24015.14|24081.54|24001.54|10
1736262550000|2025-01-07 15:09:10|24082.21|24002.21|24044.68|23964.68|24082.21|24002.21|24044.68|23964.68|10
1736262560000|2025-01-07 15:09:20|24041.64|23961.64|24005.93|23925.93|24041.64|23961.64|24005.93|23925.93|10
1736262570000|2025-01-07 15:09:30|23989.91|23909.91|23985.47|23905.47|23989.91|23909.91|23979.53|23899.53|10
1736262580000|2025-01-07 15:09:40|23985.15|23905.15|23982.24|23902.24|23986.92|23906.92|23982.02|23902.02|10
1736262590000|2025-01-07 15:09:50|23984.34|23904.34|23993.44|23913.44|23993.44|23913.44|23984.34|23904.34|10
1736262600000|2025-01-07 15:10:00|23993.63|23913.63|24007.81|23927.81|24008.35|23928.35|23993.63|23913.63|10
1736262610000|2025-01-07 15:10:10|24018.71|23938.71|24008.52|23928.52|24018.87|23938.87|24007.33|23927.33|10
1736262620000|2025-01-07 15:10:20|24008.38|23928.38|24002.25|23922.25|24008.38|23928.38|24000.71|23920.71|10
1736262630000|2025-01-07 15:10:30|23996.85|23916.85|23961.63|23881.63|23996.85|23916.85|23958.53|23878.53|10
1736262640000|2025-01-07 15:10:40|23963.01|23883.01|23943.35|23863.35|23963.01|23883.01|23938.03|23858.03|10
1736262650000|2025-01-07 15:10:50|23935.69|23855.69|23937.86|23857.86|23938.93|23858.93|23930.55|23850.55|10
1736262660000|2025-01-07 15:11:00|23937.73|23857.73|23964.06|23884.06|23965.72|23885.72|23937.73|23857.73|10
1736262670000|2025-01-07 15:11:10|23965.14|23885.14|23984.84|23904.84|23984.84|23904.84|23964.81|23884.81|10
1736262680000|2025-01-07 15:11:20|23985.3|23905.3|23999.18|23919.18|23999.18|23919.18|23985.3|23905.3|10
1736262690000|2025-01-07 15:11:30|23999.3|23919.3|24002.9|23922.9|24002.9|23922.9|23995.09|23915.09|10
1736262700000|2025-01-07 15:11:40|24001.52|23921.52|23988.65|23908.65|24001.52|23921.52|23984.25|23904.25|10
1736262710000|2025-01-07 15:11:50|23987.4|23907.4|23981.29|23901.29|23988.75|23908.75|23981.29|23901.29|9
1736262720000|2025-01-07 15:12:00|23975.29|23895.29|23955.21|23875.21|23977.31|23897.31|23955.21|23875.21|10
1736262730000|2025-01-07 15:12:10|23954.65|23874.65|23954.54|23874.54|23957|23877|23952.36|23872.36|10
1736262740000|2025-01-07 15:12:20|23955.08|23875.08|23970.96|23890.96|23970.96|23890.96|23955.08|23875.08|10
1736262750000|2025-01-07 15:12:30|23975.07|23895.07|23986.59|23906.59|23990.49|23910.49|23975.07|23895.07|10
1736262760000|2025-01-07 15:12:40|23986.4|23906.4|24004.11|23924.11|24004.11|23924.11|23986.4|23906.4|10
1736262770000|2025-01-07 15:12:50|24004.87|23924.87|24002.84|23922.84|24009.68|23929.68|24002.84|23922.84|10
1736262780000|2025-01-07 15:13:00|23999.33|23919.33|24002.31|23922.31|24002.31|23922.31|23995.38|23915.38|10
1736262790000|2025-01-07 15:13:10|23999.18|23919.18|24000.55|23920.55|24004.87|23924.87|23999.18|23919.18|10
1736262800000|2025-01-07 15:13:20|24000.29|23920.29|24016.66|23936.66|24016.66|23936.66|24000.29|23920.29|10
1736262810000|2025-01-07 15:13:30|24018.33|23938.33|24021.21|23941.21|24022.1|23942.1|24017.9|23937.9|10
1736262820000|2025-01-07 15:13:40|24020.86|23940.86|24019.87|23939.87|24021.45|23941.45|24016.97|23936.97|10
1736262830000|2025-01-07 15:13:50|24017.24|23937.24|24023.67|23943.67|24024.95|23944.95|24017.24|23937.24|10
1736262840000|2025-01-07 15:14:00|24022.23|23942.23|23999.03|23919.03|24022.23|23942.23|23999.03|23919.03|10
1736262850000|2025-01-07 15:14:10|23998.3|23918.3|23978.8|23898.8|23998.3|23918.3|23978.8|23898.8|10
1736262860000|2025-01-07 15:14:20|23969.22|23889.22|23961.21|23881.21|23969.22|23889.22|23961.21|23881.21|10
1736262870000|2025-01-07 15:14:30|23963.46|23883.46|23952.99|23872.99|23963.46|23883.46|23952.99|23872.99|10
1736262880000|2025-01-07 15:14:40|23953.06|23873.06|23939.95|23859.95|23953.06|23873.06|23939.95|23859.95|10
1736262890000|2025-01-07 15:14:50|23940.11|23860.11|23943.53|23863.53|23949.14|23869.14|23940.11|23860.11|10
1736262900000|2025-01-07 15:15:00|23942.29|23862.29|23933.84|23853.84|23942.79|23862.79|23933.84|23853.84|10
1736262910000|2025-01-07 15:15:10|23932.9|23852.9|23925.33|23845.33|23932.9|23852.9|23922.17|23842.17|10
1736262920000|2025-01-07 15:15:20|23926.68|23846.68|23916.6|23836.6|23926.68|23846.68|23916.6|23836.6|10
1736262930000|2025-01-07 15:15:30|23906.6|23826.6|23894.58|23814.58|23909.8|23829.8|23894.58|23814.58|10
1736262940000|2025-01-07 15:15:40|23887.11|23807.11|23861.71|23781.71|23887.11|23807.11|23861.71|23781.71|10
1736262950000|2025-01-07 15:15:50|23857.48|23777.48|23823.4|23743.4|23857.48|23777.48|23821.33|23741.33|10
1736262960000|2025-01-07 15:16:00|23816.08|23736.08|23837.54|23757.54|23837.54|23757.54|23813.23|23733.23|10
1736262970000|2025-01-07 15:16:10|23836.73|23756.73|23860.1|23780.1|23860.1|23780.1|23835.93|23755.93|10
1736262980000|2025-01-07 15:16:20|23859.55|23779.55|23876.11|23796.11|23876.11|23796.11|23859.52|23779.52|10
1736262990000|2025-01-07 15:16:30|23878.83|23798.83|23881.91|23801.91|23882.01|23802.01|23876.68|23796.68|9
1736263000000|2025-01-07 15:16:40|23881.04|23801.04|23884.82|23804.82|23886.09|23806.09|23880.14|23800.14|10
1736263010000|2025-01-07 15:16:50|23887.12|23807.12|23888.68|23808.68|23892.6|23812.6|23887.12|23807.12|10
1736263020000|2025-01-07 15:17:00|23890.45|23810.45|23894.76|23814.76|23895.45|23815.45|23884.17|23804.17|10
1736263030000|2025-01-07 15:17:10|23894.92|23814.92|23905.37|23825.37|23906.49|23826.49|23894.92|23814.92|10
1736263040000|2025-01-07 15:17:20|23908.66|23828.66|23910.06|23830.06|23912.02|23832.02|23908.66|23828.66|10
1736263050000|2025-01-07 15:17:30|23909.35|23829.35|23886.21|23806.21|23909.35|23829.35|23886.21|23806.21|10
1736263060000|2025-01-07 15:17:40|23884|23804|23875.4|23795.4|23884|23804|23875.4|23795.4|10
1736263070000|2025-01-07 15:17:50|23873.54|23793.54|23861.64|23781.64|23873.54|23793.54|23861.64|23781.64|10
1736263080000|2025-01-07 15:18:00|23863.9|23783.9|23856.73|23776.73|23865.28|23785.28|23856.73|23776.73|10
1736263090000|2025-01-07 15:18:10|23859.24|23779.24|23873.9|23793.9|23873.9|23793.9|23859.24|23779.24|10
1736263100000|2025-01-07 15:18:20|23872.5|23792.5|23877.05|23797.05|23879.41|23799.41|23872.49|23792.49|9
1736263110000|2025-01-07 15:18:30|23876.65|23796.65|23872.2|23792.2|23876.65|23796.65|23871.06|23791.06|10
1736263120000|2025-01-07 15:18:40|23871.27|23791.27|23876.43|23796.43|23877.08|23797.08|23871.27|23791.27|10
1736263130000|2025-01-07 15:18:50|23877.77|23797.77|23875.1|23795.1|23878.08|23798.08|23875.1|23795.1|10
1736263140000|2025-01-07 15:19:00|23874.09|23794.09|23864.2|23784.2|23874.09|23794.09|23864.2|23784.2|10
1736263150000|2025-01-07 15:19:10|23863.5|23783.5|23853.58|23773.58|23863.5|23783.5|23850.76|23770.76|10
1736263160000|2025-01-07 15:19:20|23856.9|23776.9|23873.97|23793.97|23873.97|23793.97|23854.25|23774.25|10
1736263170000|2025-01-07 15:19:30|23873.84|23793.84|23883.81|23803.81|23883.81|23803.81|23873.84|23793.84|10
1736263180000|2025-01-07 15:19:40|23886.42|23806.42|23895.48|23815.48|23895.48|23815.48|23886.42|23806.42|10
1736263190000|2025-01-07 15:19:50|23893.1|23813.1|23902.68|23822.68|23902.68|23822.68|23893.1|23813.1|10
1736263200000|2025-01-07 15:20:00|23903.36|23823.36|23905.4|23825.4|23908.98|23828.98|23903.36|23823.36|10
1736263210000|2025-01-07 15:20:10|23903.85|23823.85|23909.22|23829.22|23909.22|23829.22|23901.69|23821.69|10
1736263220000|2025-01-07 15:20:20|23910.52|23830.52|23915.11|23835.11|23917.01|23837.01|23910.52|23830.52|10
1736263230000|2025-01-07 15:20:30|23921.58|23841.58|23906.69|23826.69|23923.03|23843.03|23906.69|23826.69|10
1736263240000|2025-01-07 15:20:40|23901.55|23821.55|23883.26|23803.26|23901.55|23821.55|23883.26|23803.26|10
1736263250000|2025-01-07 15:20:50|23883.13|23803.13|23888.92|23808.92|23888.92|23808.92|23882.97|23802.97|10
1736263260000|2025-01-07 15:21:00|23889.33|23809.33|23899.43|23819.43|23900.12|23820.12|23889.33|23809.33|10
1736263270000|2025-01-07 15:21:10|23899.67|23819.67|23902.89|23822.89|23903.07|23823.07|23895.77|23815.77|10
1736263280000|2025-01-07 15:21:20|23903.81|23823.81|23897.92|23817.92|23905.59|23825.59|23897.92|23817.92|10
1736263290000|2025-01-07 15:21:30|23895.32|23815.32|23891.12|23811.12|23895.32|23815.32|23889.86|23809.86|10
1736263300000|2025-01-07 15:21:40|23889.54|23809.54|23880.93|23800.93|23890.69|23810.69|23880.73|23800.73|10
1736263310000|2025-01-07 15:21:50|23879.78|23799.78|23867.84|23787.84|23879.78|23799.78|23867.84|23787.84|10
1736263320000|2025-01-07 15:22:00|23866.94|23786.94|23867.81|23787.81|23867.81|23787.81|23858.72|23778.72|10
1736263330000|2025-01-07 15:22:10|23869.37|23789.37|23883.79|23803.79|23883.79|23803.79|23869.37|23789.37|10
1736263340000|2025-01-07 15:22:20|23883.09|23803.09|23886.24|23806.24|23886.24|23806.24|23880.41|23800.41|10
1736263350000|2025-01-07 15:22:30|23888.35|23808.35|23863.9|23783.9|23888.35|23808.35|23863.9|23783.9|10
1736263360000|2025-01-07 15:22:40|23857.56|23777.56|23847.72|23767.72|23857.56|23777.56|23847.72|23767.72|10
1736263370000|2025-01-07 15:22:50|23847.23|23767.23|23845.4|23765.4|23847.73|23767.73|23845.4|23765.4|10
1736263380000|2025-01-07 15:23:00|23848.11|23768.11|23861.97|23781.97|23861.97|23781.97|23848.11|23768.11|10
1736263390000|2025-01-07 15:23:10|23862.62|23782.62|23870.3|23790.3|23871.79|23791.79|23862.62|23782.62|10
1736263400000|2025-01-07 15:23:20|23871.77|23791.77|23881.33|23801.33|23881.33|23801.33|23870.94|23790.94|10
1736263410000|2025-01-07 15:23:30|23881|23801|23876.5|23796.5|23881.52|23801.52|23876.5|23796.5|10
1736263420000|2025-01-07 15:23:40|23876.71|23796.71|23867.4|23787.4|23876.73|23796.73|23867.4|23787.4|10
1736263430000|2025-01-07 15:23:50|23868.78|23788.78|23870.65|23790.65|23871.87|23791.87|23868.78|23788.78|10
1736263440000|2025-01-07 15:24:00|23870.61|23790.61|23864.26|23784.26|23870.61|23790.61|23862.36|23782.36|10
1736263450000|2025-01-07 15:24:10|23864.83|23784.83|23867.13|23787.13|23867.13|23787.13|23864.79|23784.79|10
1736263460000|2025-01-07 15:24:20|23868.62|23788.62|23881.81|23801.81|23882.14|23802.14|23868.62|23788.62|10
1736263470000|2025-01-07 15:24:30|23882.82|23802.82|23880.64|23800.64|23884.35|23804.35|23879.73|23799.73|10
1736263480000|2025-01-07 15:24:40|23880.83|23800.83|23874.68|23794.68|23882.07|23802.07|23874.68|23794.68|10
1736263490000|2025-01-07 15:24:50|23873.96|23793.96|23878.4|23798.4|23879.49|23799.49|23873.65|23793.65|10
1736263500000|2025-01-07 15:25:00|23877.91|23797.91|23882.91|23802.91|23883.72|23803.72|23877.66|23797.66|10
1736263510000|2025-01-07 15:25:10|23885.33|23805.33|23885.78|23805.78|23893.44|23813.44|23883.48|23803.48|10
1736263520000|2025-01-07 15:25:20|23888.1|23808.1|23909.69|23829.69|23909.69|23829.69|23888.1|23808.1|10
1736263530000|2025-01-07 15:25:30|23909.06|23829.06|23905.02|23825.02|23917.46|23837.46|23905.02|23825.02|10
1736263540000|2025-01-07 15:25:40|23902.2|23822.2|23888.85|23808.85|23902.39|23822.39|23888.85|23808.85|10
1736263550000|2025-01-07 15:25:50|23889.74|23809.74|23893.88|23813.88|23893.88|23813.88|23885.2|23805.2|10
1736263560000|2025-01-07 15:26:00|23892.72|23812.72|23897.02|23817.02|23897.02|23817.02|23892.72|23812.72|10
1736263570000|2025-01-07 15:26:10|23896.05|23816.05|23894.58|23814.58|23898.37|23818.37|23894.58|23814.58|10
1736263580000|2025-01-07 15:26:20|23899.45|23819.45|23915.41|23835.41|23916.45|23836.45|23899.45|23819.45|10
1736263590000|2025-01-07 15:26:30|23922.72|23842.72|23938.21|23858.21|23938.21|23858.21|23922.72|23842.72|10
1736263600000|2025-01-07 15:26:40|23938.31|23858.31|23952.29|23872.29|23952.29|23872.29|23938.31|23858.31|10
1736263610000|2025-01-07 15:26:50|23951.81|23871.81|23951.23|23871.23|23951.81|23871.81|23949.18|23869.18|10
1736263620000|2025-01-07 15:27:00|23950.97|23870.97|23956.13|23876.13|23960.15|23880.15|23950.97|23870.97|10
1736263630000|2025-01-07 15:27:10|23956.8|23876.8|23961.38|23881.38|23961.38|23881.38|23953.1|23873.1|10
1736263640000|2025-01-07 15:27:20|23961.41|23881.41|23958.08|23878.08|23961.41|23881.41|23958.08|23878.08|10
1736263650000|2025-01-07 15:27:30|23958.05|23878.05|23949.56|23869.56|23958.55|23878.55|23949.56|23869.56|10
1736263660000|2025-01-07 15:27:40|23949.54|23869.54|23946.48|23866.48|23949.54|23869.54|23945.66|23865.66|10
1736263670000|2025-01-07 15:27:50|23946.88|23866.88|23945.44|23865.44|23947.18|23867.18|23945.04|23865.04|10
1736263680000|2025-01-07 15:28:00|23944.55|23864.55|23934.45|23854.45|23944.55|23864.55|23934.45|23854.45|10
1736263690000|2025-01-07 15:28:10|23931.75|23851.75|23920.46|23840.46|23931.75|23851.75|23920.46|23840.46|10
1736263700000|2025-01-07 15:28:20|23919.11|23839.11|23923.52|23843.52|23923.52|23843.52|23919.11|23839.11|10
1736263710000|2025-01-07 15:28:30|23923.17|23843.17|23922.53|23842.53|23924.26|23844.26|23922.23|23842.23|10
1736263720000|2025-01-07 15:28:40|23923.79|23843.79|23920.26|23840.26|23927.4|23847.4|23920.26|23840.26|10
1736263730000|2025-01-07 15:28:50|23908.87|23828.87|23905.61|23825.61|23908.88|23828.88|23904.66|23824.66|10
1736263740000|2025-01-07 15:29:00|23903.07|23823.07|23902.64|23822.64|23903.07|23823.07|23901|23821|10
1736263750000|2025-01-07 15:29:10|23902.78|23822.78|23905.98|23825.98|23907.21|23827.21|23902.78|23822.78|10
1736263760000|2025-01-07 15:29:20|23906.46|23826.46|23903.46|23823.46|23906.46|23826.46|23903.03|23823.03|10
1736263770000|2025-01-07 15:29:30|23903.53|23823.53|23899.39|23819.39|23903.53|23823.53|23899.1|23819.1|10
1736263780000|2025-01-07 15:29:40|23899.22|23819.22|23895.17|23815.17|23899.74|23819.74|23895.17|23815.17|9
1736263790000|2025-01-07 15:29:50|23895.18|23815.18|23896.43|23816.43|23897.03|23817.03|23895.14|23815.14|10
1736263800000|2025-01-07 15:30:00|23894.69|23814.69|23891.93|23811.93|23894.69|23814.69|23890.42|23810.42|10
1736263810000|2025-01-07 15:30:10|23893.77|23813.77|23903.21|23823.21|23903.21|23823.21|23893.55|23813.55|10
1736263820000|2025-01-07 15:30:20|23903.13|23823.13|23898.96|23818.96|23905.02|23825.02|23898.96|23818.96|10
1736263830000|2025-01-07 15:30:30|23898.91|23818.91|23898.24|23818.24|23898.91|23818.91|23895.81|23815.81|10
1736263840000|2025-01-07 15:30:40|23909.86|23829.86|23910.1|23830.1|23911.43|23831.43|23908.01|23828.01|10
1736263850000|2025-01-07 15:30:50|23908.86|23828.86|23911.94|23831.94|23912.27|23832.27|23908.86|23828.86|10
1736263860000|2025-01-07 15:31:00|23911.77|23831.77|23909.02|23829.02|23913.19|23833.19|23907.63|23827.63|10
1736263870000|2025-01-07 15:31:10|23908.53|23828.53|23907.15|23827.15|23910.54|23830.54|23906.67|23826.67|10
1736263880000|2025-01-07 15:31:20|23907.13|23827.13|23896.61|23816.61|23908.06|23828.06|23896.61|23816.61|9
1736263890000|2025-01-07 15:31:30|23896.87|23816.87|23890.67|23810.67|23896.87|23816.87|23888.64|23808.64|10
1736263900000|2025-01-07 15:31:40|23891.23|23811.23|23890.43|23810.43|23892.1|23812.1|23888.21|23808.21|10
1736263910000|2025-01-07 15:31:50|23890.57|23810.57|23891.92|23811.92|23892.9|23812.9|23890.57|23810.57|10
1736263920000|2025-01-07 15:32:00|23891.96|23811.96|23890.88|23810.88|23891.96|23811.96|23890.88|23810.88|10
1736263930000|2025-01-07 15:32:10|23889.65|23809.65|23875.69|23795.69|23889.65|23809.65|23875.69|23795.69|10
1736263940000|2025-01-07 15:32:20|23873.77|23793.77|23883.3|23803.3|23883.3|23803.3|23873.77|23793.77|10
1736263950000|2025-01-07 15:32:30|23885.56|23805.56|23890.04|23810.04|23890.04|23810.04|23885.56|23805.56|10
1736263960000|2025-01-07 15:32:40|23890.81|23810.81|23887.63|23807.63|23890.81|23810.81|23886.46|23806.46|10
1736263970000|2025-01-07 15:32:50|23887.47|23807.47|23880.53|23800.53|23887.47|23807.47|23880.53|23800.53|9
1736263980000|2025-01-07 15:33:00|23881.24|23801.24|23881.97|23801.97|23881.97|23801.97|23878.2|23798.2|10
1736263990000|2025-01-07 15:33:10|23880.34|23800.34|23885.83|23805.83|23885.83|23805.83|23880.17|23800.17|10
1736264000000|2025-01-07 15:33:20|23882.49|23802.49|23882.18|23802.18|23882.51|23802.51|23877.59|23797.59|10
1736264010000|2025-01-07 15:33:30|23883.72|23803.72|23882.32|23802.32|23883.72|23803.72|23882.26|23802.26|10
1736264020000|2025-01-07 15:33:40|23879.83|23799.83|23882.59|23802.59|23882.59|23802.59|23878.55|23798.55|10
1736264030000|2025-01-07 15:33:50|23883.19|23803.19|23871.53|23791.53|23883.19|23803.19|23871.53|23791.53|10
1736264040000|2025-01-07 15:34:00|23870.8|23790.8|23871.34|23791.34|23871.34|23791.34|23868.68|23788.68|10
1736264050000|2025-01-07 15:34:10|23870.51|23790.51|23867.96|23787.96|23870.51|23790.51|23864.34|23784.34|10
1736264060000|2025-01-07 15:34:20|23868.36|23788.36|23861.28|23781.28|23868.69|23788.69|23861.28|23781.28|10
1736264070000|2025-01-07 15:34:30|23861.24|23781.24|23842.46|23762.46|23861.24|23781.24|23842.46|23762.46|10
1736264080000|2025-01-07 15:34:40|23835.03|23755.03|23831.18|23751.18|23837.2|23757.2|23831.18|23751.18|10
1736264090000|2025-01-07 15:34:50|23829.15|23749.15|23820.09|23740.09|23830.85|23750.85|23820.09|23740.09|10
1736264100000|2025-01-07 15:35:00|23819.34|23739.34|23826.27|23746.27|23826.27|23746.27|23819.34|23739.34|10
1736264110000|2025-01-07 15:35:10|23826.63|23746.63|23824.89|23744.89|23829.59|23749.59|23824.89|23744.89|10
1736264120000|2025-01-07 15:35:20|23828.8|23748.8|23819.94|23739.94|23828.8|23748.8|23819.94|23739.94|10
1736264130000|2025-01-07 15:35:30|23817.79|23737.79|23813.97|23733.97|23817.79|23737.79|23809.83|23729.83|10
1736264140000|2025-01-07 15:35:40|23812.75|23732.75|23805.33|23725.33|23812.96|23732.96|23804.23|23724.23|10
1736264150000|2025-01-07 15:35:50|23803.24|23723.24|23798.25|23718.25|23807.04|23727.04|23798.25|23718.25|10
1736264160000|2025-01-07 15:36:00|23798.1|23718.1|23797.38|23717.38|23798.96|23718.96|23797.07|23717.07|10
1736264170000|2025-01-07 15:36:10|23796.12|23716.12|23803.65|23723.65|23803.65|23723.65|23796|23716|10
1736264180000|2025-01-07 15:36:20|23802.88|23722.88|23797.61|23717.61|23802.88|23722.88|23795.09|23715.09|10
1736264190000|2025-01-07 15:36:30|23798.56|23718.56|23804.96|23724.96|23804.96|23724.96|23798.56|23718.56|10
1736264200000|2025-01-07 15:36:40|23805.38|23725.38|23803.35|23723.35|23805.38|23725.38|23802.78|23722.78|10
1736264210000|2025-01-07 15:36:50|23802.77|23722.77|23798.23|23718.23|23803.02|23723.02|23797.23|23717.23|10
1736264220000|2025-01-07 15:37:00|23798.76|23718.76|23805.47|23725.47|23805.47|23725.47|23798.76|23718.76|10
1736264230000|2025-01-07 15:37:10|23805.63|23725.63|23811.7|23731.7|23812.09|23732.09|23803.41|23723.41|10
1736264240000|2025-01-07 15:37:20|23813.3|23733.3|23809.76|23729.76|23813.3|23733.3|23809.5|23729.5|10
1736264250000|2025-01-07 15:37:30|23809.75|23729.75|23809.25|23729.25|23810.27|23730.27|23808.7|23728.7|10
1736264260000|2025-01-07 15:37:40|23807.79|23727.79|23799.07|23719.07|23807.79|23727.79|23799.07|23719.07|10
1736264270000|2025-01-07 15:37:50|23799.32|23719.32|23796.32|23716.32|23799.49|23719.49|23796.02|23716.02|10
1736264280000|2025-01-07 15:38:00|23796.35|23716.35|23791.81|23711.81|23799.31|23719.31|23791.81|23711.81|10
1736264290000|2025-01-07 15:38:10|23791.08|23711.08|23788.79|23708.79|23791.28|23711.28|23787.91|23707.91|10
1736264300000|2025-01-07 15:38:20|23791.38|23711.38|23782.11|23702.11|23791.38|23711.38|23782.11|23702.11|10
1736264310000|2025-01-07 15:38:30|23780.65|23700.65|23782.69|23702.69|23783.34|23703.34|23780.65|23700.65|10
1736264320000|2025-01-07 15:38:40|23779.5|23699.5|23772.53|23692.53|23779.5|23699.5|23771.74|23691.74|10
1736264330000|2025-01-07 15:38:50|23773.17|23693.17|23768.61|23688.61|23773.57|23693.57|23767.96|23687.96|10
1736264340000|2025-01-07 15:39:00|23768.57|23688.57|23764.14|23684.14|23768.71|23688.71|23764.14|23684.14|10
1736264350000|2025-01-07 15:39:10|23762.1|23682.1|23700.26|23620.26|23762.1|23682.1|23700.26|23620.26|10
1736264360000|2025-01-07 15:39:20|23699.36|23619.36|23688.55|23608.55|23702.95|23622.95|23688.55|23608.55|10
1736264370000|2025-01-07 15:39:30|23679.38|23599.38|23641.05|23561.05|23679.38|23599.38|23636.4|23556.4|10
1736264380000|2025-01-07 15:39:40|23650.57|23570.57|23656.38|23576.38|23656.38|23576.38|23648.63|23568.63|10
1736264390000|2025-01-07 15:39:50|23655.5|23575.5|23652.77|23572.77|23657.49|23577.49|23650.82|23570.82|10
1736264400000|2025-01-07 15:40:00|23653.36|23573.36|23665.46|23585.46|23665.46|23585.46|23653.36|23573.36|10
1736264410000|2025-01-07 15:40:10|23666.69|23586.69|23665.73|23585.73|23670.04|23590.04|23658.39|23578.39|10
1736264420000|2025-01-07 15:40:20|23667.58|23587.58|23675.31|23595.31|23675.31|23595.31|23667.58|23587.58|10
1736264430000|2025-01-07 15:40:30|23677.35|23597.35|23683.23|23603.23|23683.23|23603.23|23677.35|23597.35|10
1736264440000|2025-01-07 15:40:40|23683.99|23603.99|23682.91|23602.91|23683.99|23603.99|23682.14|23602.14|10
1736264450000|2025-01-07 15:40:50|23684.32|23604.32|23677.63|23597.63|23684.87|23604.87|23677.63|23597.63|10
1736264460000|2025-01-07 15:41:00|23677.36|23597.36|23664.49|23584.49|23681.22|23601.22|23664.49|23584.49|10
1736264470000|2025-01-07 15:41:10|23664.05|23584.05|23667.59|23587.59|23668.16|23588.16|23661.94|23581.94|10
1736264480000|2025-01-07 15:41:20|23667.51|23587.51|23657.18|23577.18|23667.51|23587.51|23657.18|23577.18|10
1736264490000|2025-01-07 15:41:30|23657.38|23577.38|23659.02|23579.02|23659.02|23579.02|23654.72|23574.72|10
1736264500000|2025-01-07 15:41:40|23660.6|23580.6|23661.18|23581.18|23662.81|23582.81|23660.52|23580.52|10
1736264510000|2025-01-07 15:41:50|23661.23|23581.23|23657.07|23577.07|23661.23|23581.23|23656.07|23576.07|10
1736264520000|2025-01-07 15:42:00|23657.19|23577.19|23652.12|23572.12|23658.97|23578.97|23652.12|23572.12|10
1736264530000|2025-01-07 15:42:10|23650.13|23570.13|23637.19|23557.19|23650.13|23570.13|23637.19|23557.19|10
1736264540000|2025-01-07 15:42:20|23630.59|23550.59|23603.8|23523.8|23630.59|23550.59|23603.8|23523.8|10
1736264550000|2025-01-07 15:42:30|23598|23518|23539.38|23459.38|23598|23518|23538.83|23458.83|10
1736264560000|2025-01-07 15:42:40|23540.87|23460.87|23534.64|23454.64|23558.74|23478.74|23534.64|23454.64|10
1736264570000|2025-01-07 15:42:50|23529.18|23449.18|23524.86|23444.86|23531.9|23451.9|23522.92|23442.92|10
1736264580000|2025-01-07 15:43:00|23517.48|23437.48|23527.66|23447.66|23534.31|23454.31|23509.69|23429.69|10
1736264590000|2025-01-07 15:43:10|23524.01|23444.01|23537.75|23457.75|23537.75|23457.75|23520.86|23440.86|10
1736264600000|2025-01-07 15:43:20|23536.31|23456.31|23541.52|23461.52|23542.89|23462.89|23536.31|23456.31|10
1736264610000|2025-01-07 15:43:30|23535.73|23455.73|23521.27|23441.27|23535.73|23455.73|23515.35|23435.35|10
1736264620000|2025-01-07 15:43:40|23522.44|23442.44|23525.97|23445.97|23525.97|23445.97|23521.2|23441.2|10
1736264630000|2025-01-07 15:43:50|23527.54|23447.54|23535.23|23455.23|23535.32|23455.32|23527.54|23447.54|10
1736264640000|2025-01-07 15:44:00|23536.49|23456.49|23552|23472|23553.38|23473.38|23536.49|23456.49|10
1736264650000|2025-01-07 15:44:10|23553.02|23473.02|23546.25|23466.25|23553.02|23473.02|23541.01|23461.01|10
1736264660000|2025-01-07 15:44:20|23552.42|23472.42|23545.09|23465.09|23552.42|23472.42|23543.91|23463.91|10
1736264670000|2025-01-07 15:44:30|23545.27|23465.27|23549.24|23469.24|23549.24|23469.24|23544.67|23464.67|10
1736264680000|2025-01-07 15:44:40|23550.73|23470.73|23555.6|23475.6|23555.6|23475.6|23550.73|23470.73|10
1736264690000|2025-01-07 15:44:50|23554.49|23474.49|23543.92|23463.92|23557.52|23477.52|23543.35|23463.35|10
1736264700000|2025-01-07 15:45:00|23540.42|23460.42|23507.95|23427.95|23540.42|23460.42|23507.95|23427.95|9
1736264710000|2025-01-07 15:45:10|23502.93|23422.93|23477.33|23397.33|23502.93|23422.93|23477.33|23397.33|10
1736264720000|2025-01-07 15:45:20|23471.1|23391.1|23483.45|23403.45|23483.45|23403.45|23467.4|23387.4|10
1736264730000|2025-01-07 15:45:30|23485.27|23405.27|23490.74|23410.74|23494.26|23414.26|23485.27|23405.27|10
1736264740000|2025-01-07 15:45:40|23490.14|23410.14|23485.17|23405.17|23494.56|23414.56|23484.52|23404.52|9
1736264750000|2025-01-07 15:45:50|23485.79|23405.79|23504.42|23424.42|23504.42|23424.42|23485.79|23405.79|10
1736264760000|2025-01-07 15:46:00|23511.46|23431.46|23508.91|23428.91|23519.69|23439.69|23508.91|23428.91|10
1736264770000|2025-01-07 15:46:10|23511.24|23431.24|23518.18|23438.18|23519.14|23439.14|23511.24|23431.24|10
1736264780000|2025-01-07 15:46:20|23520.23|23440.23|23526.78|23446.78|23528.58|23448.58|23520.23|23440.23|10
1736264790000|2025-01-07 15:46:30|23529.75|23449.75|23534.27|23454.27|23535.1|23455.1|23527.89|23447.89|10
1736264800000|2025-01-07 15:46:40|23535.65|23455.65|23544.83|23464.83|23544.83|23464.83|23535.65|23455.65|10
1736264810000|2025-01-07 15:46:50|23548.02|23468.02|23566.93|23486.93|23566.93|23486.93|23548.02|23468.02|10
1736264820000|2025-01-07 15:47:00|23569.91|23489.91|23566.24|23486.24|23573.89|23493.89|23566.24|23486.24|10
1736264830000|2025-01-07 15:47:10|23566.81|23486.81|23551.58|23471.58|23566.81|23486.81|23551.16|23471.16|10
1736264840000|2025-01-07 15:47:20|23554|23474|23556.3|23476.3|23556.3|23476.3|23553.25|23473.25|10
1736264850000|2025-01-07 15:47:30|23556.53|23476.53|23555.23|23475.23|23556.78|23476.78|23554.72|23474.72|10
1736264860000|2025-01-07 15:47:40|23553.78|23473.78|23558.44|23478.44|23558.44|23478.44|23549.73|23469.73|10
1736264870000|2025-01-07 15:47:50|23559.14|23479.14|23560.05|23480.05|23561.85|23481.85|23559.14|23479.14|10
1736264880000|2025-01-07 15:48:00|23558.87|23478.87|23553.91|23473.91|23558.87|23478.87|23552.85|23472.85|9
1736264890000|2025-01-07 15:48:10|23555.62|23475.62|23554.82|23474.82|23556.18|23476.18|23551.79|23471.79|10
1736264900000|2025-01-07 15:48:20|23557.83|23477.83|23566.88|23486.88|23566.88|23486.88|23557.83|23477.83|10
1736264910000|2025-01-07 15:48:30|23568.66|23488.66|23584.67|23504.67|23584.67|23504.67|23568.66|23488.66|10
1736264920000|2025-01-07 15:48:40|23587.81|23507.81|23596.12|23516.12|23596.12|23516.12|23587.81|23507.81|10
1736264930000|2025-01-07 15:48:50|23595.92|23515.92|23595.97|23515.97|23597.11|23517.11|23595.75|23515.75|10
1736264940000|2025-01-07 15:49:00|23596.13|23516.13|23600.44|23520.44|23602.35|23522.35|23596.13|23516.13|10
1736264950000|2025-01-07 15:49:10|23599.32|23519.32|23607.18|23527.18|23607.18|23527.18|23599.32|23519.32|10
1736264960000|2025-01-07 15:49:20|23607.66|23527.66|23625.15|23545.15|23625.15|23545.15|23607.66|23527.66|10
1736264970000|2025-01-07 15:49:30|23625.32|23545.32|23630.27|23550.27|23630.27|23550.27|23625.32|23545.32|10
1736264980000|2025-01-07 15:49:40|23632.42|23552.42|23648.05|23568.05|23648.05|23568.05|23632.42|23552.42|10
1736264990000|2025-01-07 15:49:50|23659.11|23579.11|23661.6|23581.6|23663.6|23583.6|23659.11|23579.11|10
1736265000000|2025-01-07 15:50:00|23660.33|23580.33|23661.88|23581.88|23666.29|23586.29|23660.33|23580.33|10
1736265010000|2025-01-07 15:50:10|23659.74|23579.74|23653.55|23573.55|23659.93|23579.93|23653.55|23573.55|10
1736265020000|2025-01-07 15:50:20|23652.04|23572.04|23645.9|23565.9|23652.04|23572.04|23645.9|23565.9|10
1736265030000|2025-01-07 15:50:30|23645.37|23565.37|23654.73|23574.73|23654.77|23574.77|23645.37|23565.37|10
1736265040000|2025-01-07 15:50:40|23655.67|23575.67|23664.2|23584.2|23664.65|23584.65|23655.42|23575.42|10
1736265050000|2025-01-07 15:50:50|23662.93|23582.93|23664.74|23584.74|23665.73|23585.73|23661.94|23581.94|10
1736265060000|2025-01-07 15:51:00|23664.96|23584.96|23667.17|23587.17|23667.17|23587.17|23661.21|23581.21|10
1736265070000|2025-01-07 15:51:10|23667.72|23587.72|23674.7|23594.7|23674.7|23594.7|23667.72|23587.72|10
1736265080000|2025-01-07 15:51:20|23675.04|23595.04|23685.67|23605.67|23685.67|23605.67|23675.04|23595.04|10
1736265090000|2025-01-07 15:51:30|23690.53|23610.53|23690.97|23610.97|23691.25|23611.25|23688.54|23608.54|10
1736265100000|2025-01-07 15:51:40|23690.74|23610.74|23695.4|23615.4|23695.4|23615.4|23689.83|23609.83|10
1736265110000|2025-01-07 15:51:50|23696.88|23616.88|23701.04|23621.04|23701.04|23621.04|23696.88|23616.88|10
1736265120000|2025-01-07 15:52:00|23700.21|23620.21|23707.16|23627.16|23707.16|23627.16|23700.21|23620.21|10
1736265130000|2025-01-07 15:52:10|23707.65|23627.65|23712.39|23632.39|23713.43|23633.43|23707.65|23627.65|10
1736265140000|2025-01-07 15:52:20|23713.48|23633.48|23734.01|23654.01|23734.01|23654.01|23713.48|23633.48|10
1736265150000|2025-01-07 15:52:30|23728.89|23648.89|23734.03|23654.03|23734.03|23654.03|23728.65|23648.65|10
1736265160000|2025-01-07 15:52:40|23733.38|23653.38|23729.46|23649.46|23733.38|23653.38|23729.17|23649.17|10
1736265170000|2025-01-07 15:52:50|23729.48|23649.48|23730.51|23650.51|23731.16|23651.16|23729.48|23649.48|10
1736265180000|2025-01-07 15:53:00|23730.88|23650.88|23733.71|23653.71|23733.92|23653.92|23730.88|23650.88|10
1736265190000|2025-01-07 15:53:10|23734.37|23654.37|23729.4|23649.4|23735.67|23655.67|23728.7|23648.7|10
1736265200000|2025-01-07 15:53:20|23724.2|23644.2|23721.82|23641.82|23725.69|23645.69|23721.05|23641.05|10
1736265210000|2025-01-07 15:53:30|23718.77|23638.77|23715.2|23635.2|23719.08|23639.08|23715.2|23635.2|10
1736265220000|2025-01-07 15:53:40|23714.56|23634.56|23708.38|23628.38|23714.56|23634.56|23708.38|23628.38|10
1736265230000|2025-01-07 15:53:50|23708.08|23628.08|23706.56|23626.56|23708.08|23628.08|23706.18|23626.18|10
1736265240000|2025-01-07 15:54:00|23703.11|23623.11|23705.66|23625.66|23706.08|23626.08|23698.86|23618.86|9
1736265250000|2025-01-07 15:54:10|23706.86|23626.86|23710.18|23630.18|23711.05|23631.05|23705.05|23625.05|10
1736265260000|2025-01-07 15:54:20|23711.69|23631.69|23715.99|23635.99|23717.49|23637.49|23711.69|23631.69|10
1736265270000|2025-01-07 15:54:30|23715.55|23635.55|23719.17|23639.17|23722.06|23642.06|23715.55|23635.55|10
1736265280000|2025-01-07 15:54:40|23717.3|23637.3|23707.53|23627.53|23717.3|23637.3|23707.52|23627.52|10
1736265290000|2025-01-07 15:54:50|23706.2|23626.2|23701.71|23621.71|23706.2|23626.2|23701.48|23621.48|10
1736265300000|2025-01-07 15:55:00|23701.96|23621.96|23708.16|23628.16|23708.84|23628.84|23701.76|23621.76|10
1736265310000|2025-01-07 15:55:10|23705.81|23625.81|23703.5|23623.5|23706.76|23626.76|23702.6|23622.6|10
1736265320000|2025-01-07 15:55:20|23702.87|23622.87|23704.81|23624.81|23705.34|23625.34|23702.68|23622.68|10
1736265330000|2025-01-07 15:55:30|23704.27|23624.27|23709.95|23629.95|23709.95|23629.95|23704.27|23624.27|10
1736265340000|2025-01-07 15:55:40|23711.05|23631.05|23715.15|23635.15|23716.14|23636.14|23711.05|23631.05|10
1736265350000|2025-01-07 15:55:50|23715.9|23635.9|23709.68|23629.68|23715.9|23635.9|23709.68|23629.68|10
1736265360000|2025-01-07 15:56:00|23709.8|23629.8|23715.77|23635.77|23716.36|23636.36|23709.8|23629.8|10
1736265370000|2025-01-07 15:56:10|23717.13|23637.13|23708.79|23628.79|23717.91|23637.91|23708.79|23628.79|10
1736265380000|2025-01-07 15:56:20|23707.69|23627.69|23700.66|23620.66|23707.78|23627.78|23700.66|23620.66|10
1736265390000|2025-01-07 15:56:30|23702.09|23622.09|23700.93|23620.93|23702.52|23622.52|23699.51|23619.51|10
1736265400000|2025-01-07 15:56:40|23700.8|23620.8|23689.87|23609.87|23700.8|23620.8|23689.87|23609.87|10
1736265410000|2025-01-07 15:56:50|23690.15|23610.15|23692.37|23612.37|23692.37|23612.37|23688.9|23608.9|10
1736265420000|2025-01-07 15:57:00|23692.72|23612.72|23692.24|23612.24|23692.99|23612.99|23689.63|23609.63|10
1736265430000|2025-01-07 15:57:10|23690.7|23610.7|23687.46|23607.46|23691.37|23611.37|23685.49|23605.49|10
1736265440000|2025-01-07 15:57:20|23687.14|23607.14|23684.62|23604.62|23687.14|23607.14|23684.2|23604.2|10
1736265450000|2025-01-07 15:57:30|23686|23606|23684.89|23604.89|23686.49|23606.49|23684.8|23604.8|10
1736265460000|2025-01-07 15:57:40|23684.67|23604.67|23684.64|23604.64|23685.06|23605.06|23683.42|23603.42|10
1736265470000|2025-01-07 15:57:50|23684.23|23604.23|23682.67|23602.67|23685.71|23605.71|23682.19|23602.19|10
1736265480000|2025-01-07 15:58:00|23682.05|23602.05|23678.77|23598.77|23682.05|23602.05|23678.06|23598.06|10
1736265490000|2025-01-07 15:58:10|23678.31|23598.31|23673.98|23593.98|23678.31|23598.31|23673.98|23593.98|10
1736265500000|2025-01-07 15:58:20|23673.85|23593.85|23669.97|23589.97|23674.46|23594.46|23669.87|23589.87|10
1736265510000|2025-01-07 15:58:30|23673.27|23593.27|23682|23602|23682|23602|23673.27|23593.27|10
1736265520000|2025-01-07 15:58:40|23683.09|23603.09|23681.23|23601.23|23683.09|23603.09|23681.08|23601.08|10
1736265530000|2025-01-07 15:58:50|23682.7|23602.7|23691.54|23611.54|23692.11|23612.11|23682.7|23602.7|10
1736265540000|2025-01-07 15:59:00|23691.41|23611.41|23690.08|23610.08|23691.97|23611.97|23690.08|23610.08|10
1736265550000|2025-01-07 15:59:10|23690.19|23610.19|23688.7|23608.7|23690.59|23610.59|23686.08|23606.08|10
1736265560000|2025-01-07 15:59:20|23686.97|23606.97|23682.64|23602.64|23686.97|23606.97|23682.64|23602.64|10
1736265570000|2025-01-07 15:59:30|23681.26|23601.26|23682.13|23602.13|23682.99|23602.99|23681.26|23601.26|10
1736265580000|2025-01-07 15:59:40|23682.38|23602.38|23678.89|23598.89|23683.08|23603.08|23678.89|23598.89|10
1736265590000|2025-01-07 15:59:50|23678.42|23598.42|23671|23591|23678.42|23598.42|23671|23591|10
1736265600000|2025-01-07 16:00:00|23670.02|23590.02|23659.61|23579.61|23670.57|23590.57|23659.61|23579.61|10
1736265610000|2025-01-07 16:00:10|23659.07|23579.07|23643.16|23563.16|23659.45|23579.45|23643.16|23563.16|10
1736265620000|2025-01-07 16:00:20|23641.96|23561.96|23638.56|23558.56|23641.96|23561.96|23638.56|23558.56|10
1736265630000|2025-01-07 16:00:30|23636.65|23556.65|23634.74|23554.74|23638.23|23558.23|23634.12|23554.12|10
1736265640000|2025-01-07 16:00:40|23633.52|23553.52|23622.13|23542.13|23633.52|23553.52|23622.13|23542.13|10
1736265650000|2025-01-07 16:00:50|23621.79|23541.79|23611.18|23531.18|23621.79|23541.79|23611.18|23531.18|10
1736265660000|2025-01-07 16:01:00|23611.38|23531.38|23615.09|23535.09|23615.69|23535.69|23608.24|23528.24|10
1736265670000|2025-01-07 16:01:10|23614.29|23534.29|23639.31|23559.31|23639.31|23559.31|23614.29|23534.29|10
1736265680000|2025-01-07 16:01:20|23642.67|23562.67|23642.54|23562.54|23643.91|23563.91|23638.64|23558.64|10
1736265690000|2025-01-07 16:01:30|23643.73|23563.73|23649.57|23569.57|23649.57|23569.57|23643.6|23563.6|10
1736265700000|2025-01-07 16:01:40|23650.92|23570.92|23652.64|23572.64|23653.1|23573.1|23649.84|23569.84|10
1736265710000|2025-01-07 16:01:50|23653.99|23573.99|23668.3|23588.3|23668.35|23588.35|23653.99|23573.99|10
1736265720000|2025-01-07 16:02:00|23668.68|23588.68|23677.81|23597.81|23678.8|23598.8|23668.68|23588.68|10
1736265730000|2025-01-07 16:02:10|23679.15|23599.15|23666.14|23586.14|23679.15|23599.15|23666.14|23586.14|10
1736265740000|2025-01-07 16:02:20|23664.57|23584.57|23648.3|23568.3|23664.57|23584.57|23648.3|23568.3|10
1736265750000|2025-01-07 16:02:30|23648.46|23568.46|23647.76|23567.76|23648.92|23568.92|23641.38|23561.38|10
1736265760000|2025-01-07 16:02:40|23649.13|23569.13|23634.97|23554.97|23649.13|23569.13|23634.97|23554.97|10
1736265770000|2025-01-07 16:02:50|23636.64|23556.64|23636.49|23556.49|23637.33|23557.33|23635.45|23555.45|10
1736265780000|2025-01-07 16:03:00|23636.99|23556.99|23651.05|23571.05|23651.05|23571.05|23636.99|23556.99|10
1736265790000|2025-01-07 16:03:10|23651.32|23571.32|23651.76|23571.76|23653.11|23573.11|23650.62|23570.62|10
1736265800000|2025-01-07 16:03:20|23653.64|23573.64|23644.63|23564.63|23653.64|23573.64|23644.63|23564.63|10
1736265810000|2025-01-07 16:03:30|23643.67|23563.67|23647.85|23567.85|23648.93|23568.93|23643.67|23563.67|10
1736265820000|2025-01-07 16:03:40|23647.52|23567.52|23647.56|23567.56|23647.82|23567.82|23645.14|23565.14|10
1736265830000|2025-01-07 16:03:50|23648.16|23568.16|23644.78|23564.78|23648.16|23568.16|23643.06|23563.06|10
1736265840000|2025-01-07 16:04:00|23645.57|23565.57|23655.45|23575.45|23655.45|23575.45|23645.51|23565.51|10
1736265850000|2025-01-07 16:04:10|23656.6|23576.6|23663.07|23583.07|23663.07|23583.07|23656.19|23576.19|10
1736265860000|2025-01-07 16:04:20|23664.25|23584.25|23668.71|23588.71|23670.52|23590.52|23664.25|23584.25|10
1736265870000|2025-01-07 16:04:30|23668.46|23588.46|23661.57|23581.57|23668.51|23588.51|23661.57|23581.57|10
1736265880000|2025-01-07 16:04:40|23659.13|23579.13|23652.67|23572.67|23659.13|23579.13|23652.43|23572.43|10
1736265890000|2025-01-07 16:04:50|23652.36|23572.36|23651.8|23571.8|23654.09|23574.09|23651.8|23571.8|10
1736265900000|2025-01-07 16:05:00|23651.49|23571.49|23653.46|23573.46|23653.62|23573.62|23649.51|23569.51|10
1736265910000|2025-01-07 16:05:10|23653.39|23573.39|23647.91|23567.91|23653.76|23573.76|23647.91|23567.91|10
1736265920000|2025-01-07 16:05:20|23647.21|23567.21|23639.48|23559.48|23647.21|23567.21|23638.56|23558.56|10
1736265930000|2025-01-07 16:05:30|23638.95|23558.95|23636.96|23556.96|23642.51|23562.51|23636.96|23556.96|10
1736265940000|2025-01-07 16:05:40|23636.72|23556.72|23633.7|23553.7|23638.64|23558.64|23633.7|23553.7|10
1736265950000|2025-01-07 16:05:50|23634.55|23554.55|23633.64|23553.64|23635.27|23555.27|23633.64|23553.64|10
1736265960000|2025-01-07 16:06:00|23632.75|23552.75|23629.71|23549.71|23632.94|23552.94|23629.71|23549.71|10
1736265970000|2025-01-07 16:06:10|23630.24|23550.24|23643.02|23563.02|23643.02|23563.02|23630.24|23550.24|10
1736265980000|2025-01-07 16:06:20|23643.62|23563.62|23648.36|23568.36|23649.12|23569.12|23643.62|23563.62|10
1736265990000|2025-01-07 16:06:30|23647.8|23567.8|23645.76|23565.76|23647.96|23567.96|23644.61|23564.61|10
1736266000000|2025-01-07 16:06:40|23646.34|23566.34|23650.44|23570.44|23650.44|23570.44|23646.34|23566.34|10
1736266010000|2025-01-07 16:06:50|23650.62|23570.62|23654.28|23574.28|23654.28|23574.28|23650.16|23570.16|10
1736266020000|2025-01-07 16:07:00|23653.98|23573.98|23648.26|23568.26|23654.84|23574.84|23648.05|23568.05|10
1736266030000|2025-01-07 16:07:10|23647.95|23567.95|23641.68|23561.68|23647.95|23567.95|23641.68|23561.68|10
1736266040000|2025-01-07 16:07:20|23641.12|23561.12|23626.51|23546.51|23641.12|23561.12|23626.51|23546.51|10
1736266050000|2025-01-07 16:07:30|23628.63|23548.63|23634.03|23554.03|23634.03|23554.03|23628.63|23548.63|9
1736266060000|2025-01-07 16:07:40|23634.24|23554.24|23640.78|23560.78|23640.78|23560.78|23634.24|23554.24|10
1736266070000|2025-01-07 16:07:50|23638.94|23558.94|23631.82|23551.82|23638.94|23558.94|23631.82|23551.82|10
1736266080000|2025-01-07 16:08:00|23631.79|23551.79|23644.42|23564.42|23644.42|23564.42|23631.79|23551.79|10
1736266090000|2025-01-07 16:08:10|23645.25|23565.25|23648.54|23568.54|23648.77|23568.77|23645.25|23565.25|10
1736266100000|2025-01-07 16:08:20|23648.44|23568.44|23657.64|23577.64|23657.64|23577.64|23648.44|23568.44|10
1736266110000|2025-01-07 16:08:30|23657.08|23577.08|23669.43|23589.43|23669.43|23589.43|23657.08|23577.08|10
1736266120000|2025-01-07 16:08:40|23670.84|23590.84|23679.04|23599.04|23679.45|23599.45|23670.84|23590.84|10
1736266130000|2025-01-07 16:08:50|23681.04|23601.04|23684.42|23604.42|23684.64|23604.64|23680.32|23600.32|10
1736266140000|2025-01-07 16:09:00|23684.19|23604.19|23685.74|23605.74|23686.82|23606.82|23684.19|23604.19|10
1736266150000|2025-01-07 16:09:10|23685.32|23605.32|23690.08|23610.08|23690.08|23610.08|23685.32|23605.32|10
1736266160000|2025-01-07 16:09:20|23689.67|23609.67|23686.41|23606.41|23690.11|23610.11|23686.41|23606.41|10
1736266170000|2025-01-07 16:09:30|23685.12|23605.12|23674|23594|23685.12|23605.12|23674|23594|10
1736266180000|2025-01-07 16:09:40|23671.98|23591.98|23665.72|23585.72|23671.98|23591.98|23664.49|23584.49|10
1736266190000|2025-01-07 16:09:50|23664.74|23584.74|23665.02|23585.02|23667.02|23587.02|23664.74|23584.74|10
1736266200000|2025-01-07 16:10:00|23663.89|23583.89|23665.95|23585.95|23666.64|23586.64|23662.55|23582.55|10
1736266210000|2025-01-07 16:10:10|23665.53|23585.53|23667.87|23587.87|23669.09|23589.09|23665.39|23585.39|10
1736266220000|2025-01-07 16:10:20|23667.44|23587.44|23666.84|23586.84|23668.64|23588.64|23666.2|23586.2|10
1736266230000|2025-01-07 16:10:30|23666.43|23586.43|23649.89|23569.89|23666.43|23586.43|23649.89|23569.89|10
1736266240000|2025-01-07 16:10:40|23649.2|23569.2|23635.84|23555.84|23649.2|23569.2|23634.28|23554.28|10
1736266250000|2025-01-07 16:10:50|23635.95|23555.95|23647.13|23567.13|23647.13|23567.13|23635.95|23555.95|10
1736266260000|2025-01-07 16:11:00|23648.02|23568.02|23642.73|23562.73|23648.09|23568.09|23642.73|23562.73|10
1736266270000|2025-01-07 16:11:10|23642.92|23562.92|23641.01|23561.01|23643.95|23563.95|23641.01|23561.01|10
1736266280000|2025-01-07 16:11:20|23641|23561|23633.63|23553.63|23641|23561|23633.63|23553.63|10
1736266290000|2025-01-07 16:11:30|23633.93|23553.93|23625.45|23545.45|23633.93|23553.93|23625.45|23545.45|9
1736266300000|2025-01-07 16:11:40|23625.17|23545.17|23626.6|23546.6|23627.35|23547.35|23625.17|23545.17|10
1736266310000|2025-01-07 16:11:50|23626.43|23546.43|23609.4|23529.4|23626.43|23546.43|23609.4|23529.4|10
1736266320000|2025-01-07 16:12:00|23609.92|23529.92|23601.57|23521.57|23609.92|23529.92|23601.57|23521.57|10
1736266330000|2025-01-07 16:12:10|23602.26|23522.26|23600.63|23520.63|23603.41|23523.41|23600.63|23520.63|10
1736266340000|2025-01-07 16:12:20|23599.96|23519.96|23602.76|23522.76|23603.48|23523.48|23598.27|23518.27|10
1736266350000|2025-01-07 16:12:30|23601.92|23521.92|23605|23525|23605.03|23525.03|23601.86|23521.86|10
1736266360000|2025-01-07 16:12:40|23605.53|23525.53|23607.87|23527.87|23607.87|23527.87|23605.03|23525.03|10
1736266370000|2025-01-07 16:12:50|23607.35|23527.35|23608.89|23528.89|23610.99|23530.99|23607.35|23527.35|10
1736266380000|2025-01-07 16:13:00|23607.64|23527.64|23605.73|23525.73|23609.22|23529.22|23605.12|23525.12|10
1736266390000|2025-01-07 16:13:10|23607.15|23527.15|23609.67|23529.67|23609.67|23529.67|23607.15|23527.15|10
1736266400000|2025-01-07 16:13:20|23610.02|23530.02|23613.7|23533.7|23614.88|23534.88|23610.02|23530.02|10
1736266410000|2025-01-07 16:13:30|23614.19|23534.19|23618.77|23538.77|23618.77|23538.77|23614.19|23534.19|10
1736266420000|2025-01-07 16:13:40|23620.12|23540.12|23625.61|23545.61|23626.24|23546.24|23620.12|23540.12|10
1736266430000|2025-01-07 16:13:50|23625.62|23545.62|23634.93|23554.93|23634.93|23554.93|23625.18|23545.18|10
1736266440000|2025-01-07 16:14:00|23637.76|23557.76|23650.73|23570.73|23650.73|23570.73|23637.76|23557.76|10
1736266450000|2025-01-07 16:14:10|23651.2|23571.2|23654.24|23574.24|23654.48|23574.48|23651.2|23571.2|10
1736266460000|2025-01-07 16:14:20|23654.53|23574.53|23661.45|23581.45|23663.26|23583.26|23654.53|23574.53|10
1736266470000|2025-01-07 16:14:30|23661.48|23581.48|23660.52|23580.52|23662.05|23582.05|23660.52|23580.52|9
1736266480000|2025-01-07 16:14:40|23659.42|23579.42|23658.88|23578.88|23660.08|23580.08|23658.12|23578.12|10
1736266490000|2025-01-07 16:14:50|23656.66|23576.66|23654.74|23574.74|23657|23577|23654.6|23574.6|9
1736266500000|2025-01-07 16:15:00|23653.87|23573.87|23647.94|23567.94|23653.87|23573.87|23646.88|23566.88|10
1736266510000|2025-01-07 16:15:10|23647.47|23567.47|23647.68|23567.68|23647.68|23567.68|23646.24|23566.24|10
1736266520000|2025-01-07 16:15:20|23647.14|23567.14|23645.25|23565.25|23648.59|23568.59|23645.25|23565.25|10
1736266530000|2025-01-07 16:15:30|23645.59|23565.59|23640.21|23560.21|23645.59|23565.59|23640.21|23560.21|10
1736266540000|2025-01-07 16:15:40|23639.91|23559.91|23639.27|23559.27|23639.94|23559.94|23636.9|23556.9|10
1736266550000|2025-01-07 16:15:50|23641.32|23561.32|23640.07|23560.07|23642.92|23562.92|23640.07|23560.07|10
1736266560000|2025-01-07 16:16:00|23635.01|23555.01|23639.05|23559.05|23639.3|23559.3|23633.58|23553.58|10
1736266570000|2025-01-07 16:16:10|23644.08|23564.08|23649.13|23569.13|23649.13|23569.13|23644.08|23564.08|10
1736266580000|2025-01-07 16:16:20|23649.93|23569.93|23659.84|23579.84|23659.84|23579.84|23649.93|23569.93|10
1736266590000|2025-01-07 16:16:30|23662.23|23582.23|23661.81|23581.81|23662.25|23582.25|23661.65|23581.65|10
1736266600000|2025-01-07 16:16:40|23662.22|23582.22|23669.43|23589.43|23669.43|23589.43|23662.22|23582.22|10
1736266610000|2025-01-07 16:16:50|23670.3|23590.3|23668.6|23588.6|23672.27|23592.27|23668.6|23588.6|10
1736266620000|2025-01-07 16:17:00|23668.62|23588.62|23663.69|23583.69|23670.21|23590.21|23663.69|23583.69|10
1736266630000|2025-01-07 16:17:10|23663.21|23583.21|23656.9|23576.9|23663.6|23583.6|23656.9|23576.9|10
1736266640000|2025-01-07 16:17:20|23655.81|23575.81|23651.25|23571.25|23655.81|23575.81|23651.25|23571.25|10
1736266650000|2025-01-07 16:17:30|23651.74|23571.74|23644.27|23564.27|23651.74|23571.74|23644.27|23564.27|10
1736266660000|2025-01-07 16:17:40|23643.99|23563.99|23643.92|23563.92|23643.99|23563.99|23641.66|23561.66|10
1736266670000|2025-01-07 16:17:50|23643.68|23563.68|23650.85|23570.85|23650.85|23570.85|23643.68|23563.68|10
1736266680000|2025-01-07 16:18:00|23651.75|23571.75|23651.55|23571.55|23652.11|23572.11|23650.96|23570.96|10
1736266690000|2025-01-07 16:18:10|23651.58|23571.58|23649.17|23569.17|23651.84|23571.84|23648.63|23568.63|10
1736266700000|2025-01-07 16:18:20|23651.49|23571.49|23655.77|23575.77|23655.77|23575.77|23651.49|23571.49|10
1736266710000|2025-01-07 16:18:30|23655.56|23575.56|23652.77|23572.77|23656.11|23576.11|23652.77|23572.77|10
1736266720000|2025-01-07 16:18:40|23652.85|23572.85|23654.87|23574.87|23655.02|23575.02|23651.84|23571.84|10
1736266730000|2025-01-07 16:18:50|23655.09|23575.09|23657.6|23577.6|23657.77|23577.77|23655.09|23575.09|10
1736266740000|2025-01-07 16:19:00|23657.77|23577.77|23664.36|23584.36|23664.36|23584.36|23657.77|23577.77|10
1736266750000|2025-01-07 16:19:10|23665.51|23585.51|23675.66|23595.66|23675.66|23595.66|23665.51|23585.51|10
1736266760000|2025-01-07 16:19:20|23676.28|23596.28|23677.13|23597.13|23680.27|23600.27|23676.28|23596.28|10
1736266770000|2025-01-07 16:19:30|23675.35|23595.35|23668.26|23588.26|23675.35|23595.35|23668.26|23588.26|10
1736266780000|2025-01-07 16:19:40|23668.24|23588.24|23668.64|23588.64|23668.72|23588.72|23666.19|23586.19|10
1736266790000|2025-01-07 16:19:50|23668.21|23588.21|23668.08|23588.08|23669.73|23589.73|23668.08|23588.08|10
1736266800000|2025-01-07 16:20:00|23667.99|23587.99|23670.73|23590.73|23670.73|23590.73|23667.99|23587.99|10
1736266810000|2025-01-07 16:20:10|23673.91|23593.91|23685.04|23605.04|23685.04|23605.04|23672.98|23592.98|10
1736266820000|2025-01-07 16:20:20|23685.37|23605.37|23677.98|23597.98|23685.51|23605.51|23677.98|23597.98|10
1736266830000|2025-01-07 16:20:30|23677.17|23597.17|23679.93|23599.93|23679.96|23599.96|23676.11|23596.11|10
1736266840000|2025-01-07 16:20:40|23680.63|23600.63|23689.89|23609.89|23689.94|23609.94|23680.63|23600.63|10
1736266850000|2025-01-07 16:20:50|23690.69|23610.69|23707.76|23627.76|23707.76|23627.76|23690.12|23610.12|10
1736266860000|2025-01-07 16:21:00|23710.4|23630.4|23710.52|23630.52|23713.61|23633.61|23710.4|23630.4|10
1736266870000|2025-01-07 16:21:10|23712.51|23632.51|23708.49|23628.49|23712.51|23632.51|23707.32|23627.32|10
1736266880000|2025-01-07 16:21:20|23708.73|23628.73|23717.05|23637.05|23717.05|23637.05|23708.73|23628.73|10
1736266890000|2025-01-07 16:21:30|23717.71|23637.71|23722.92|23642.92|23723.39|23643.39|23717.71|23637.71|10
1736266900000|2025-01-07 16:21:40|23723.22|23643.22|23725.48|23645.48|23725.74|23645.74|23723.22|23643.22|10
1736266910000|2025-01-07 16:21:50|23725.71|23645.71|23729.94|23649.94|23730.05|23650.05|23725.71|23645.71|10
1736266920000|2025-01-07 16:22:00|23731.72|23651.72|23742.99|23662.99|23742.99|23662.99|23731.5|23651.5|10
1736266930000|2025-01-07 16:22:10|23744.83|23664.83|23746.58|23666.58|23746.58|23666.58|23743.57|23663.57|10
1736266940000|2025-01-07 16:22:20|23750.84|23670.84|23751.47|23671.47|23754|23674|23750.84|23670.84|10
1736266950000|2025-01-07 16:22:30|23750.71|23670.71|23743.86|23663.86|23751.01|23671.01|23743.86|23663.86|10
1736266960000|2025-01-07 16:22:40|23745.73|23665.73|23744.01|23664.01|23747.15|23667.15|23742.88|23662.88|10
1736266970000|2025-01-07 16:22:50|23743.8|23663.8|23743.99|23663.99|23745.49|23665.49|23743.14|23663.14|10
1736266980000|2025-01-07 16:23:00|23744.34|23664.34|23735.11|23655.11|23744.62|23664.62|23735.11|23655.11|10
1736266990000|2025-01-07 16:23:10|23734.91|23654.91|23731.75|23651.75|23734.91|23654.91|23730.5|23650.5|10
1736267000000|2025-01-07 16:23:20|23731.67|23651.67|23732.89|23652.89|23734.31|23654.31|23731.67|23651.67|10
1736267010000|2025-01-07 16:23:30|23732.09|23652.09|23728.79|23648.79|23732.34|23652.34|23728.79|23648.79|10
1736267020000|2025-01-07 16:23:40|23726.69|23646.69|23723.78|23643.78|23726.69|23646.69|23723.26|23643.26|10
1736267030000|2025-01-07 16:23:50|23722.05|23642.05|23726.52|23646.52|23726.87|23646.87|23722.05|23642.05|10
1736267040000|2025-01-07 16:24:00|23726.43|23646.43|23729.53|23649.53|23729.53|23649.53|23726.27|23646.27|10
1736267050000|2025-01-07 16:24:10|23730.74|23650.74|23727.22|23647.22|23730.74|23650.74|23726.95|23646.95|10
1736267060000|2025-01-07 16:24:20|23727.15|23647.15|23729.26|23649.26|23730.32|23650.32|23726.75|23646.75|10
1736267070000|2025-01-07 16:24:30|23728.87|23648.87|23734.23|23654.23|23734.23|23654.23|23728.87|23648.87|10
1736267080000|2025-01-07 16:24:40|23734.15|23654.15|23737.42|23657.42|23737.42|23657.42|23733.44|23653.44|10
1736267090000|2025-01-07 16:24:50|23738.95|23658.95|23739.92|23659.92|23739.92|23659.92|23737.64|23657.64|10
1736267100000|2025-01-07 16:25:00|23738.96|23658.96|23738.95|23658.95|23739.72|23659.72|23738.91|23658.91|10
1736267110000|2025-01-07 16:25:10|23738.27|23658.27|23736.96|23656.96|23738.27|23658.27|23736.12|23656.12|10
1736267120000|2025-01-07 16:25:20|23737.84|23657.84|23735.57|23655.57|23737.84|23657.84|23734.83|23654.83|10
1736267130000|2025-01-07 16:25:30|23734.76|23654.76|23733.9|23653.9|23736.42|23656.42|23731.74|23651.74|10
1736267140000|2025-01-07 16:25:40|23734.09|23654.09|23734.37|23654.37|23734.47|23654.47|23733.22|23653.22|10
1736267150000|2025-01-07 16:25:50|23735.01|23655.01|23736.79|23656.79|23736.79|23656.79|23735.01|23655.01|10
1736267160000|2025-01-07 16:26:00|23735.29|23655.29|23732.24|23652.24|23735.72|23655.72|23731.7|23651.7|10
1736267170000|2025-01-07 16:26:10|23732|23652|23739.82|23659.82|23739.82|23659.82|23732|23652|10
1736267180000|2025-01-07 16:26:20|23741.67|23661.67|23744.73|23664.73|23744.73|23664.73|23740.16|23660.16|10
1736267190000|2025-01-07 16:26:30|23746|23666|23746.09|23666.09|23746.96|23666.96|23746|23666|10
1736267200000|2025-01-07 16:26:40|23746.31|23666.31|23743.54|23663.54|23746.31|23666.31|23741.19|23661.19|10
1736267210000|2025-01-07 16:26:50|23744.52|23664.52|23738.91|23658.91|23744.52|23664.52|23738.91|23658.91|10
1736267220000|2025-01-07 16:27:00|23738.16|23658.16|23735.95|23655.95|23738.7|23658.7|23735.52|23655.52|10
1736267230000|2025-01-07 16:27:10|23735.97|23655.97|23734.3|23654.3|23735.97|23655.97|23733.37|23653.37|10
1736267240000|2025-01-07 16:27:20|23733.8|23653.8|23733.03|23653.03|23733.8|23653.8|23732.15|23652.15|10
1736267250000|2025-01-07 16:27:30|23732.06|23652.06|23732.48|23652.48|23732.82|23652.82|23731.67|23651.67|10
1736267260000|2025-01-07 16:27:40|23732.35|23652.35|23733.76|23653.76|23734.17|23654.17|23732.18|23652.18|10
1736267270000|2025-01-07 16:27:50|23733.13|23653.13|23733.16|23653.16|23734.42|23654.42|23730.68|23650.68|10
1736267280000|2025-01-07 16:28:00|23731.62|23651.62|23729.42|23649.42|23731.62|23651.62|23729.42|23649.42|10
1736267290000|2025-01-07 16:28:10|23729.89|23649.89|23729.52|23649.52|23730.35|23650.35|23729.21|23649.21|10
1736267300000|2025-01-07 16:28:20|23729.63|23649.63|23733.17|23653.17|23733.17|23653.17|23729.48|23649.48|10
1736267310000|2025-01-07 16:28:30|23733.6|23653.6|23733.78|23653.78|23734.56|23654.56|23733.01|23653.01|10
1736267320000|2025-01-07 16:28:40|23732.75|23652.75|23734.13|23654.13|23734.24|23654.24|23732.75|23652.75|10
1736267330000|2025-01-07 16:28:50|23734.03|23654.03|23740.03|23660.03|23740.03|23660.03|23734.03|23654.03|10
1736267340000|2025-01-07 16:29:00|23740.66|23660.66|23739.03|23659.03|23742.13|23662.13|23739.03|23659.03|10
1736267350000|2025-01-07 16:29:10|23739.32|23659.32|23740.6|23660.6|23741.19|23661.19|23738.6|23658.6|10
1736267360000|2025-01-07 16:29:20|23740.48|23660.48|23739.49|23659.49|23740.48|23660.48|23738.26|23658.26|10
1736267370000|2025-01-07 16:29:30|23738.62|23658.62|23744.27|23664.27|23744.48|23664.48|23738.62|23658.62|10
1736267380000|2025-01-07 16:29:40|23743.68|23663.68|23741.37|23661.37|23743.68|23663.68|23741.34|23661.34|10
1736267390000|2025-01-07 16:29:50|23741.79|23661.79|23742.04|23662.04|23743.12|23663.12|23741.79|23661.79|10
1736267400000|2025-01-07 16:30:00|23742.49|23662.49|23743.96|23663.96|23744.44|23664.44|23742.49|23662.49|10
1736267410000|2025-01-07 16:30:10|23743.89|23663.89|23746.69|23666.69|23746.69|23666.69|23743.61|23663.61|10
1736267420000|2025-01-07 16:30:20|23746.6|23666.6|23747.27|23667.27|23747.37|23667.37|23745.79|23665.79|10
1736267430000|2025-01-07 16:30:30|23747.21|23667.21|23747.01|23667.01|23747.21|23667.21|23744.67|23664.67|10
1736267440000|2025-01-07 16:30:40|23746.53|23666.53|23743.71|23663.71|23746.53|23666.53|23743.63|23663.63|10
1736267450000|2025-01-07 16:30:50|23744.04|23664.04|23742.72|23662.72|23745.58|23665.58|23742.52|23662.52|10
1736267460000|2025-01-07 16:31:00|23740.89|23660.89|23736.46|23656.46|23740.89|23660.89|23736.46|23656.46|10
1736267470000|2025-01-07 16:31:10|23736.78|23656.78|23729.04|23649.04|23736.78|23656.78|23729.04|23649.04|10
1736267480000|2025-01-07 16:31:20|23729.08|23649.08|23736.66|23656.66|23736.66|23656.66|23729.08|23649.08|10
1736267490000|2025-01-07 16:31:30|23738.87|23658.87|23745.52|23665.52|23746.62|23666.62|23738.87|23658.87|10
1736267500000|2025-01-07 16:31:40|23746.01|23666.01|23748.08|23668.08|23748.08|23668.08|23745.53|23665.53|10
1736267510000|2025-01-07 16:31:50|23748.64|23668.64|23749.14|23669.14|23750.47|23670.47|23748.64|23668.64|10
1736267520000|2025-01-07 16:32:00|23748.99|23668.99|23754.01|23674.01|23754.01|23674.01|23748.34|23668.34|10
1736267530000|2025-01-07 16:32:10|23758.36|23678.36|23765.71|23685.71|23765.71|23685.71|23758.17|23678.17|10
1736267540000|2025-01-07 16:32:20|23765.5|23685.5|23769.83|23689.83|23769.83|23689.83|23765.5|23685.5|10
1736267550000|2025-01-07 16:32:30|23770.14|23690.14|23767.96|23687.96|23770.68|23690.68|23767.41|23687.41|10
1736267560000|2025-01-07 16:32:40|23767.4|23687.4|23764.07|23684.07|23767.4|23687.4|23763.71|23683.71|10
1736267570000|2025-01-07 16:32:50|23764.11|23684.11|23770.42|23690.42|23770.42|23690.42|23764.11|23684.11|10
1736267580000|2025-01-07 16:33:00|23772.57|23692.57|23774.96|23694.96|23774.96|23694.96|23771.77|23691.77|10
1736267590000|2025-01-07 16:33:10|23775.83|23695.83|23778.16|23698.16|23778.16|23698.16|23775.09|23695.09|9
1736267600000|2025-01-07 16:33:20|23778.41|23698.41|23774.26|23694.26|23778.41|23698.41|23774.26|23694.26|10
1736267610000|2025-01-07 16:33:30|23774.3|23694.3|23777.67|23697.67|23779.14|23699.14|23773.33|23693.33|10
1736267620000|2025-01-07 16:33:40|23777.99|23697.99|23784.41|23704.41|23784.41|23704.41|23777.99|23697.99|10
1736267630000|2025-01-07 16:33:50|23784.57|23704.57|23787.39|23707.39|23787.39|23707.39|23784.57|23704.57|10
1736267640000|2025-01-07 16:34:00|23787.34|23707.34|23787.65|23707.65|23788.68|23708.68|23787.14|23707.14|10
1736267650000|2025-01-07 16:34:10|23787.23|23707.23|23789.19|23709.19|23789.19|23709.19|23787.06|23707.06|10
1736267660000|2025-01-07 16:34:20|23789.27|23709.27|23789.72|23709.72|23791.11|23711.11|23788.27|23708.27|10
1736267670000|2025-01-07 16:34:30|23789.51|23709.51|23784.43|23704.43|23789.51|23709.51|23784.43|23704.43|9
1736267680000|2025-01-07 16:34:40|23783.91|23703.91|23783.99|23703.99|23784.83|23704.83|23781.74|23701.74|10
1736267690000|2025-01-07 16:34:50|23784.16|23704.16|23783.75|23703.75|23784.93|23704.93|23782.99|23702.99|10
1736267700000|2025-01-07 16:35:00|23784.1|23704.1|23774.2|23694.2|23784.6|23704.6|23774.2|23694.2|10
1736267710000|2025-01-07 16:35:10|23773.1|23693.1|23764.1|23684.1|23773.1|23693.1|23764.1|23684.1|10
1736267720000|2025-01-07 16:35:20|23764.45|23684.45|23754.05|23674.05|23764.45|23684.45|23754.05|23674.05|10
1736267730000|2025-01-07 16:35:30|23754.2|23674.2|23748.72|23668.72|23754.2|23674.2|23748.72|23668.72|10
1736267740000|2025-01-07 16:35:40|23748.08|23668.08|23744.65|23664.65|23748.08|23668.08|23743.55|23663.55|10
1736267750000|2025-01-07 16:35:50|23744.45|23664.45|23742.34|23662.34|23744.45|23664.45|23741.4|23661.4|10
1736267760000|2025-01-07 16:36:00|23742.82|23662.82|23738.04|23658.04|23742.89|23662.89|23738.04|23658.04|10
1736267770000|2025-01-07 16:36:10|23737.53|23657.53|23728.74|23648.74|23737.61|23657.61|23728.74|23648.74|10
1736267780000|2025-01-07 16:36:20|23726.91|23646.91|23721.66|23641.66|23726.91|23646.91|23720.8|23640.8|10
1736267790000|2025-01-07 16:36:30|23722.14|23642.14|23725|23645|23725|23645|23722.14|23642.14|10
1736267800000|2025-01-07 16:36:40|23723.35|23643.35|23720.17|23640.17|23724.5|23644.5|23720.17|23640.17|10
1736267810000|2025-01-07 16:36:50|23718.53|23638.53|23720.74|23640.74|23721.07|23641.07|23718.53|23638.53|10
1736267820000|2025-01-07 16:37:00|23721.6|23641.6|23725.25|23645.25|23725.49|23645.49|23721.6|23641.6|10
1736267830000|2025-01-07 16:37:10|23726.63|23646.63|23733.64|23653.64|23733.64|23653.64|23726.63|23646.63|9
1736267840000|2025-01-07 16:37:20|23733.37|23653.37|23737.63|23657.63|23737.63|23657.63|23733.37|23653.37|10
1736267850000|2025-01-07 16:37:30|23737.93|23657.93|23748.85|23668.85|23748.85|23668.85|23737.93|23657.93|10
1736267860000|2025-01-07 16:37:40|23748.27|23668.27|23751.06|23671.06|23751.06|23671.06|23748.27|23668.27|10
1736267870000|2025-01-07 16:37:50|23749.86|23669.86|23751.35|23671.35|23752.02|23672.02|23748.92|23668.92|10
1736267880000|2025-01-07 16:38:00|23750.95|23670.95|23754.12|23674.12|23754.12|23674.12|23750.48|23670.48|10
1736267890000|2025-01-07 16:38:10|23753.82|23673.82|23754.6|23674.6|23755.05|23675.05|23753.82|23673.82|10
1736267900000|2025-01-07 16:38:20|23754.65|23674.65|23759.96|23679.96|23761.62|23681.62|23754.65|23674.65|10
1736267910000|2025-01-07 16:38:30|23761.05|23681.05|23767.89|23687.89|23767.89|23687.89|23761.05|23681.05|10
1736267920000|2025-01-07 16:38:40|23767.95|23687.95|23767.66|23687.66|23768.42|23688.42|23767.66|23687.66|10
1736267930000|2025-01-07 16:38:50|23766.81|23686.81|23763.82|23683.82|23766.81|23686.81|23763.82|23683.82|10
1736267940000|2025-01-07 16:39:00|23763.96|23683.96|23770.08|23690.08|23770.08|23690.08|23763.96|23683.96|10
1736267950000|2025-01-07 16:39:10|23771.24|23691.24|23776.35|23696.35|23776.35|23696.35|23771.23|23691.23|10
1736267960000|2025-01-07 16:39:20|23777.64|23697.64|23781.43|23701.43|23781.43|23701.43|23776.97|23696.97|10
1736267970000|2025-01-07 16:39:30|23782.07|23702.07|23786.6|23706.6|23786.6|23706.6|23782.07|23702.07|10
1736267980000|2025-01-07 16:39:40|23784.3|23704.3|23786.09|23706.09|23786.79|23706.79|23784.3|23704.3|10
1736267990000|2025-01-07 16:39:50|23787.16|23707.16|23795.43|23715.43|23795.43|23715.43|23787.16|23707.16|10
1736268000000|2025-01-07 16:40:00|23797.32|23717.32|23797.37|23717.37|23799|23719|23796.13|23716.13|10
1736268010000|2025-01-07 16:40:10|23797.09|23717.09|23800.2|23720.2|23800.2|23720.2|23797.09|23717.09|10
1736268020000|2025-01-07 16:40:20|23800.32|23720.32|23812.53|23732.53|23812.53|23732.53|23800.32|23720.32|10
1736268030000|2025-01-07 16:40:30|23812.87|23732.87|23816.02|23736.02|23816.02|23736.02|23812.87|23732.87|10
1736268040000|2025-01-07 16:40:40|23816.34|23736.34|23820.17|23740.17|23820.17|23740.17|23816.34|23736.34|9
1736268050000|2025-01-07 16:40:50|23820.07|23740.07|23825.34|23745.34|23825.58|23745.58|23820.07|23740.07|10
1736268060000|2025-01-07 16:41:00|23826.35|23746.35|23823.14|23743.14|23826.35|23746.35|23823.14|23743.14|10
1736268070000|2025-01-07 16:41:10|23821.6|23741.6|23808.86|23728.86|23821.6|23741.6|23808.86|23728.86|10
1736268080000|2025-01-07 16:41:20|23808.35|23728.35|23803.36|23723.36|23808.35|23728.35|23801.92|23721.92|10
1736268090000|2025-01-07 16:41:30|23801.84|23721.84|23799.97|23719.97|23802.54|23722.54|23799.39|23719.39|10
1736268100000|2025-01-07 16:41:40|23799.57|23719.57|23799.53|23719.53|23800.06|23720.06|23798.43|23718.43|10
1736268110000|2025-01-07 16:41:50|23799.7|23719.7|23798.44|23718.44|23801.33|23721.33|23798.44|23718.44|9
1736268120000|2025-01-07 16:42:00|23797.94|23717.94|23799.43|23719.43|23799.94|23719.94|23797.63|23717.63|10
1736268130000|2025-01-07 16:42:10|23799.51|23719.51|23798.6|23718.6|23799.51|23719.51|23797.38|23717.38|10
1736268140000|2025-01-07 16:42:20|23799.05|23719.05|23798.11|23718.11|23799.05|23719.05|23797.28|23717.28|10
1736268150000|2025-01-07 16:42:30|23797.89|23717.89|23799.63|23719.63|23799.63|23719.63|23797.74|23717.74|10
1736268160000|2025-01-07 16:42:40|23799.99|23719.99|23800.67|23720.67|23801.85|23721.85|23799.99|23719.99|10
1736268170000|2025-01-07 16:42:50|23800.27|23720.27|23801.98|23721.98|23802.07|23722.07|23799.91|23719.91|10
1736268180000|2025-01-07 16:43:00|23802.93|23722.93|23802.37|23722.37|23803.19|23723.19|23802.36|23722.36|10
1736268190000|2025-01-07 16:43:10|23802.49|23722.49|23803.87|23723.87|23803.89|23723.89|23801.67|23721.67|10
1736268200000|2025-01-07 16:43:20|23804.42|23724.42|23806.04|23726.04|23806.04|23726.04|23804.42|23724.42|10
1736268210000|2025-01-07 16:43:30|23806.32|23726.32|23806.3|23726.3|23806.76|23726.76|23805.95|23725.95|9
1736268220000|2025-01-07 16:43:40|23806.25|23726.25|23804.58|23724.58|23806.25|23726.25|23804.53|23724.53|10
1736268230000|2025-01-07 16:43:50|23804.03|23724.03|23802.65|23722.65|23804.03|23724.03|23802.65|23722.65|9
1736268240000|2025-01-07 16:44:00|23802.44|23722.44|23803.01|23723.01|23803.22|23723.22|23801.92|23721.92|10
1736268250000|2025-01-07 16:44:10|23803.77|23723.77|23803.65|23723.65|23804.19|23724.19|23803.26|23723.26|10
1736268260000|2025-01-07 16:44:20|23802.77|23722.77|23798.16|23718.16|23802.77|23722.77|23798.1|23718.1|10
1736268270000|2025-01-07 16:44:30|23797.43|23717.43|23796.04|23716.04|23797.43|23717.43|23796.04|23716.04|10
1736268280000|2025-01-07 16:44:40|23796.35|23716.35|23796.11|23716.11|23796.51|23716.51|23794.51|23714.51|10
1736268290000|2025-01-07 16:44:50|23795.79|23715.79|23794.69|23714.69|23795.87|23715.87|23794.69|23714.69|10
1736268300000|2025-01-07 16:45:00|23794.89|23714.89|23787.83|23707.83|23795.1|23715.1|23787.83|23707.83|10
1736268310000|2025-01-07 16:45:10|23786.05|23706.05|23781.76|23701.76|23786.05|23706.05|23781.36|23701.36|10
1736268320000|2025-01-07 16:45:20|23780.73|23700.73|23780.7|23700.7|23780.73|23700.73|23776.2|23696.2|10
1736268330000|2025-01-07 16:45:30|23783.03|23703.03|23783.2|23703.2|23783.3|23703.3|23781.96|23701.96|10
1736268340000|2025-01-07 16:45:40|23782.53|23702.53|23779.62|23699.62|23784.96|23704.96|23779.38|23699.38|10
1736268350000|2025-01-07 16:45:50|23778.89|23698.89|23777.76|23697.76|23778.99|23698.99|23776.77|23696.77|10
1736268360000|2025-01-07 16:46:00|23777.6|23697.6|23783.12|23703.12|23783.12|23703.12|23777.14|23697.14|10
1736268370000|2025-01-07 16:46:10|23784.2|23704.2|23785.28|23705.28|23785.39|23705.39|23783.66|23703.66|10
1736268380000|2025-01-07 16:46:20|23785.11|23705.11|23782.9|23702.9|23786.9|23706.9|23782.9|23702.9|10
1736268390000|2025-01-07 16:46:30|23781.94|23701.94|23781.01|23701.01|23782.09|23702.09|23780.86|23700.86|10
1736268400000|2025-01-07 16:46:40|23781.48|23701.48|23781|23701|23782.13|23702.13|23780.7|23700.7|10
1736268410000|2025-01-07 16:46:50|23781.64|23701.64|23779.37|23699.37|23781.64|23701.64|23778.66|23698.66|10
1736268420000|2025-01-07 16:47:00|23779.01|23699.01|23772|23692|23779.01|23699.01|23772|23692|10
1736268430000|2025-01-07 16:47:10|23770.93|23690.93|23764.27|23684.27|23770.93|23690.93|23764.27|23684.27|10
1736268440000|2025-01-07 16:47:20|23763.84|23683.84|23761.55|23681.55|23763.84|23683.84|23761.01|23681.01|10
1736268450000|2025-01-07 16:47:30|23759.15|23679.15|23759.14|23679.14|23759.94|23679.94|23757.84|23677.84|10
1736268460000|2025-01-07 16:47:40|23759.26|23679.26|23763.85|23683.85|23763.85|23683.85|23759.1|23679.1|10
1736268470000|2025-01-07 16:47:50|23763.98|23683.98|23766.34|23686.34|23766.34|23686.34|23763.98|23683.98|10
1736268480000|2025-01-07 16:48:00|23766.55|23686.55|23767.43|23687.43|23769.34|23689.34|23766.47|23686.47|10
1736268490000|2025-01-07 16:48:10|23767.42|23687.42|23766.17|23686.17|23768.56|23688.56|23766.17|23686.17|10
1736268500000|2025-01-07 16:48:20|23765.58|23685.58|23760.19|23680.19|23765.58|23685.58|23760.19|23680.19|10
1736268510000|2025-01-07 16:48:30|23760.65|23680.65|23754.21|23674.21|23760.68|23680.68|23754.19|23674.19|10
1736268520000|2025-01-07 16:48:40|23754.06|23674.06|23753.6|23673.6|23754.28|23674.28|23753.11|23673.11|10
1736268530000|2025-01-07 16:48:50|23752.93|23672.93|23753.89|23673.89|23754.32|23674.32|23752.93|23672.93|10
1736268540000|2025-01-07 16:49:00|23752.95|23672.95|23751.41|23671.41|23753.8|23673.8|23751.41|23671.41|10
1736268550000|2025-01-07 16:49:10|23750.8|23670.8|23746.04|23666.04|23750.8|23670.8|23745.32|23665.32|10
1736268560000|2025-01-07 16:49:20|23743.78|23663.78|23746.01|23666.01|23746.2|23666.2|23743.78|23663.78|10
1736268570000|2025-01-07 16:49:30|23746.29|23666.29|23744.16|23664.16|23746.62|23666.62|23744.16|23664.16|10
1736268580000|2025-01-07 16:49:40|23743.76|23663.76|23730.53|23650.53|23743.76|23663.76|23730.53|23650.53|10
1736268590000|2025-01-07 16:49:50|23730.66|23650.66|23724.64|23644.64|23730.66|23650.66|23724.6|23644.6|10
1736268600000|2025-01-07 16:50:00|23724.76|23644.76|23720.15|23640.15|23724.76|23644.76|23719.83|23639.83|10
1736268610000|2025-01-07 16:50:10|23721|23641|23724.88|23644.88|23724.88|23644.88|23721|23641|10
1736268620000|2025-01-07 16:50:20|23724.03|23644.03|23721.85|23641.85|23724.91|23644.91|23721.85|23641.85|10
1736268630000|2025-01-07 16:50:30|23721.47|23641.47|23718.83|23638.83|23721.47|23641.47|23718.83|23638.83|10
1736268640000|2025-01-07 16:50:40|23718.85|23638.85|23708.41|23628.41|23719.15|23639.15|23708.41|23628.41|10
1736268650000|2025-01-07 16:50:50|23708.18|23628.18|23708.37|23628.37|23709.17|23629.17|23707.91|23627.91|10
1736268660000|2025-01-07 16:51:00|23707.84|23627.84|23706.63|23626.63|23710.46|23630.46|23706.63|23626.63|10
1736268670000|2025-01-07 16:51:10|23708.28|23628.28|23710.58|23630.58|23712.26|23632.26|23708.28|23628.28|10
1736268680000|2025-01-07 16:51:20|23711|23631|23710.29|23630.29|23711.05|23631.05|23710.08|23630.08|10
1736268690000|2025-01-07 16:51:30|23711.84|23631.84|23713.64|23633.64|23713.64|23633.64|23711.69|23631.69|10
1736268700000|2025-01-07 16:51:40|23713.72|23633.72|23712.71|23632.71|23716.16|23636.16|23712.71|23632.71|10
1736268710000|2025-01-07 16:51:50|23711.44|23631.44|23699.58|23619.58|23711.44|23631.44|23699.58|23619.58|10
1736268720000|2025-01-07 16:52:00|23696.62|23616.62|23695.56|23615.56|23696.62|23616.62|23694.32|23614.32|9
1736268730000|2025-01-07 16:52:10|23695.35|23615.35|23698.58|23618.58|23698.58|23618.58|23694.83|23614.83|10
1736268740000|2025-01-07 16:52:20|23698.74|23618.74|23699.86|23619.86|23699.99|23619.99|23698.74|23618.74|10
1736268750000|2025-01-07 16:52:30|23699.52|23619.52|23697.42|23617.42|23700.85|23620.85|23697.42|23617.42|10
1736268760000|2025-01-07 16:52:40|23697.22|23617.22|23700.43|23620.43|23700.43|23620.43|23696.61|23616.61|10
1736268770000|2025-01-07 16:52:50|23700.64|23620.64|23701.3|23621.3|23702.33|23622.33|23700.64|23620.64|10
1736268780000|2025-01-07 16:53:00|23701.23|23621.23|23698.74|23618.74|23701.86|23621.86|23698.74|23618.74|10
1736268790000|2025-01-07 16:53:10|23700.07|23620.07|23700.65|23620.65|23701.68|23621.68|23700.07|23620.07|10
1736268800000|2025-01-07 16:53:20|23700.56|23620.56|23696.57|23616.57|23701.09|23621.09|23696.57|23616.57|10
1736268810000|2025-01-07 16:53:30|23695.49|23615.49|23693.96|23613.96|23695.99|23615.99|23693.73|23613.73|10
1736268820000|2025-01-07 16:53:40|23694.23|23614.23|23695.45|23615.45|23695.45|23615.45|23693.95|23613.95|10
1736268830000|2025-01-07 16:53:50|23695.81|23615.81|23695.49|23615.49|23695.99|23615.99|23694.88|23614.88|10
1736268840000|2025-01-07 16:54:00|23696.53|23616.53|23697.5|23617.5|23697.5|23617.5|23696.16|23616.16|10
1736268850000|2025-01-07 16:54:10|23697.74|23617.74|23693.14|23613.14|23697.74|23617.74|23693.14|23613.14|10
1736268860000|2025-01-07 16:54:20|23693.07|23613.07|23690.82|23610.82|23693.07|23613.07|23690.82|23610.82|10
1736268870000|2025-01-07 16:54:30|23691.48|23611.48|23692.08|23612.08|23692.73|23612.73|23691.48|23611.48|10
1736268880000|2025-01-07 16:54:40|23692.64|23612.64|23691.69|23611.69|23692.79|23612.79|23691.58|23611.58|10
1736268890000|2025-01-07 16:54:50|23691.75|23611.75|23696.04|23616.04|23696.38|23616.38|23691.23|23611.23|10
1736268900000|2025-01-07 16:55:00|23696.11|23616.11|23695.03|23615.03|23698.33|23618.33|23694.63|23614.63|10
1736268910000|2025-01-07 16:55:10|23695.29|23615.29|23697.62|23617.62|23697.62|23617.62|23694.51|23614.51|10
1736268920000|2025-01-07 16:55:20|23698.08|23618.08|23700.17|23620.17|23700.17|23620.17|23698.08|23618.08|10
1736268930000|2025-01-07 16:55:30|23699.69|23619.69|23697.54|23617.54|23699.69|23619.69|23697.12|23617.12|10
1736268940000|2025-01-07 16:55:40|23697.8|23617.8|23695.07|23615.07|23697.8|23617.8|23695.07|23615.07|10
1736268950000|2025-01-07 16:55:50|23695.02|23615.02|23693.27|23613.27|23695.05|23615.05|23693.27|23613.27|10
1736268960000|2025-01-07 16:56:00|23693.19|23613.19|23697.22|23617.22|23697.87|23617.87|23693.19|23613.19|10
1736268970000|2025-01-07 16:56:10|23697.57|23617.57|23697.78|23617.78|23698.99|23618.99|23697.22|23617.22|10
1736268980000|2025-01-07 16:56:20|23697.87|23617.87|23699.42|23619.42|23699.42|23619.42|23697.87|23617.87|10
1736268990000|2025-01-07 16:56:30|23699.89|23619.89|23701.28|23621.28|23703.32|23623.32|23699.89|23619.89|10
1736269000000|2025-01-07 16:56:40|23700.56|23620.56|23696.73|23616.73|23700.56|23620.56|23696.73|23616.73|10
1736269010000|2025-01-07 16:56:50|23696.85|23616.85|23695.02|23615.02|23696.85|23616.85|23694.43|23614.43|10
1736269020000|2025-01-07 16:57:00|23695.13|23615.13|23694.85|23614.85|23697.15|23617.15|23694.7|23614.7|10
1736269030000|2025-01-07 16:57:10|23694.13|23614.13|23695.94|23615.94|23697.6|23617.6|23694.13|23614.13|10
1736269040000|2025-01-07 16:57:20|23696.07|23616.07|23691.49|23611.49|23698.64|23618.64|23691.49|23611.49|10
1736269050000|2025-01-07 16:57:30|23690.93|23610.93|23682.84|23602.84|23690.93|23610.93|23682.84|23602.84|9
1736269060000|2025-01-07 16:57:40|23680.06|23600.06|23679.03|23599.03|23681.08|23601.08|23678.59|23598.59|9
1736269070000|2025-01-07 16:57:50|23679.48|23599.48|23665.91|23585.91|23680.54|23600.54|23665.91|23585.91|10
1736269080000|2025-01-07 16:58:00|23666.07|23586.07|23666.21|23586.21|23666.6|23586.6|23665.89|23585.89|10
1736269090000|2025-01-07 16:58:10|23665.86|23585.86|23664.46|23584.46|23665.86|23585.86|23664.46|23584.46|10
1736269100000|2025-01-07 16:58:20|23663.12|23583.12|23650.8|23570.8|23663.12|23583.12|23650.8|23570.8|10
1736269110000|2025-01-07 16:58:30|23652.54|23572.54|23662.55|23582.55|23664.3|23584.3|23652.54|23572.54|10
1736269120000|2025-01-07 16:58:40|23662.59|23582.59|23662.42|23582.42|23662.59|23582.59|23660.68|23580.68|10
1736269130000|2025-01-07 16:58:50|23662.52|23582.52|23661.83|23581.83|23666.2|23586.2|23661.47|23581.47|10
1736269140000|2025-01-07 16:59:00|23660.52|23580.52|23653.25|23573.25|23660.52|23580.52|23653.25|23573.25|10
1736269150000|2025-01-07 16:59:10|23653.44|23573.44|23654.33|23574.33|23655.56|23575.56|23653.12|23573.12|9
1736269160000|2025-01-07 16:59:20|23654.18|23574.18|23656.64|23576.64|23656.71|23576.71|23653.87|23573.87|10
1736269170000|2025-01-07 16:59:30|23656.62|23576.62|23656.81|23576.81|23656.81|23576.81|23653.98|23573.98|9
1736269180000|2025-01-07 16:59:40|23656.91|23576.91|23657.75|23577.75|23657.75|23577.75|23656.07|23576.07|9
1736269190000|2025-01-07 16:59:50|23657.37|23577.37|23655.02|23575.02|23657.37|23577.37|23655.02|23575.02|10
1736269200000|2025-01-07 17:00:00|23654.88|23574.88|23655.91|23575.91|23656.02|23576.02|23654.46|23574.46|10
1736269210000|2025-01-07 17:00:10|23655.86|23575.86|23655.56|23575.56|23656.72|23576.72|23655.56|23575.56|10
1736269220000|2025-01-07 17:00:20|23655.43|23575.43|23658.75|23578.75|23659.47|23579.47|23655.43|23575.43|10
1736269230000|2025-01-07 17:00:30|23660.07|23580.07|23660.54|23580.54|23661.6|23581.6|23660.07|23580.07|10
1736269240000|2025-01-07 17:00:40|23660.87|23580.87|23667.02|23587.02|23667.02|23587.02|23660.87|23580.87|10
1736269250000|2025-01-07 17:00:50|23666.2|23586.2|23666.48|23586.48|23667.62|23587.62|23666.2|23586.2|10
1736269260000|2025-01-07 17:01:00|23666.26|23586.26|23670.71|23590.71|23670.71|23590.71|23666.26|23586.26|10
1736269270000|2025-01-07 17:01:10|23671.39|23591.39|23673.38|23593.38|23673.81|23593.81|23671.39|23591.39|10
1736269280000|2025-01-07 17:01:20|23672.08|23592.08|23670.3|23590.3|23672.08|23592.08|23670.25|23590.25|9
1736269290000|2025-01-07 17:01:30|23670.43|23590.43|23670.87|23590.87|23671.64|23591.64|23668.37|23588.37|10
1736269300000|2025-01-07 17:01:40|23670.67|23590.67|23672.51|23592.51|23672.59|23592.59|23670.67|23590.67|10
1736269310000|2025-01-07 17:01:50|23671.45|23591.45|23670.64|23590.64|23671.45|23591.45|23669.71|23589.71|9
1736269320000|2025-01-07 17:02:00|23670.81|23590.81|23670.08|23590.08|23671.9|23591.9|23670.07|23590.07|9
1736269330000|2025-01-07 17:02:10|23670.1|23590.1|23664.72|23584.72|23670.1|23590.1|23664.72|23584.72|10
1736269340000|2025-01-07 17:02:20|23665.79|23585.79|23674.58|23594.58|23674.58|23594.58|23665.79|23585.79|10
1736269350000|2025-01-07 17:02:30|23677.04|23597.04|23680.39|23600.39|23681.1|23601.1|23677.04|23597.04|10
1736269360000|2025-01-07 17:02:40|23680.05|23600.05|23676.89|23596.89|23681.32|23601.32|23676.75|23596.75|10
1736269370000|2025-01-07 17:02:50|23676.69|23596.69|23672.9|23592.9|23676.69|23596.69|23672.9|23592.9|10
1736269380000|2025-01-07 17:03:00|23672.97|23592.97|23673.38|23593.38|23673.5|23593.5|23672.65|23592.65|10
1736269390000|2025-01-07 17:03:10|23673.31|23593.31|23673.07|23593.07|23673.31|23593.31|23673.07|23593.07|4
1736269400000|2025-01-07 17:03:20|23675.92|23595.92|23678.95|23598.95|23679.89|23599.89|23675.85|23595.85|10
1736269410000|2025-01-07 17:03:30|23681.2|23601.2|23684.36|23604.36|23684.36|23604.36|23681.2|23601.2|9
1736269420000|2025-01-07 17:03:40|23683.45|23603.45|23680.61|23600.61|23683.45|23603.45|23680.61|23600.61|5
1736582620000|2025-01-11 08:03:40|22174.38|22094.38|22171.62|22091.62|22174.47|22094.47|22171.62|22091.62|9
1736582630000|2025-01-11 08:03:50|22170.95|22090.95|22168.59|22088.59|22171.56|22091.56|22168.59|22088.59|10
1736582640000|2025-01-11 08:04:00|22168.5|22088.5|22167.33|22087.33|22168.5|22088.5|22167.33|22087.33|10
1736582650000|2025-01-11 08:04:10|22167.32|22087.32|22166.37|22086.37|22167.32|22087.32|22166.28|22086.28|8
1736582660000|2025-01-11 08:04:20|22166.41|22086.41|22166.47|22086.47|22166.62|22086.62|22166.41|22086.41|9
1736582670000|2025-01-11 08:04:30|22166.7|22086.7|22166.94|22086.94|22167.06|22087.06|22166.7|22086.7|10
1736582680000|2025-01-11 08:04:40|22166.95|22086.95|22168.02|22088.02|22168.25|22088.25|22166.95|22086.95|10
1736582690000|2025-01-11 08:04:50|22168.07|22088.07|22168.06|22088.06|22168.25|22088.25|22168.06|22088.06|10
1736582700000|2025-01-11 08:05:00|22167.77|22087.77|22166.49|22086.49|22167.77|22087.77|22166.49|22086.49|9
1736582710000|2025-01-11 08:05:10|22166.44|22086.44|22165.32|22085.32|22166.44|22086.44|22165.32|22085.32|6
1736582720000|2025-01-11 08:05:20|22165.55|22085.55|22165.85|22085.85|22165.91|22085.91|22165.38|22085.38|9
1736582730000|2025-01-11 08:05:30|22165.86|22085.86|22165.76|22085.76|22165.93|22085.93|22165.68|22085.68|8
1736582740000|2025-01-11 08:05:40|22165.73|22085.73|22165.89|22085.89|22166.08|22086.08|22165.55|22085.55|9
1736582750000|2025-01-11 08:05:50|22165.77|22085.77|22165.43|22085.43|22165.77|22085.77|22165.36|22085.36|10
1736582760000|2025-01-11 08:06:00|22165.38|22085.38|22165.2|22085.2|22165.44|22085.44|22164.85|22084.85|10
1736582770000|2025-01-11 08:06:10|22165.19|22085.19|22166.44|22086.44|22166.44|22086.44|22165.17|22085.17|9
1736582780000|2025-01-11 08:06:20|22166.59|22086.59|22167.79|22087.79|22167.79|22087.79|22166.59|22086.59|9
1736582790000|2025-01-11 08:06:30|22167.71|22087.71|22168.26|22088.26|22168.26|22088.26|22167.71|22087.71|9
1736582800000|2025-01-11 08:06:40|22168.24|22088.24|22168.35|22088.35|22168.35|22088.35|22166.73|22086.73|9
1736582810000|2025-01-11 08:06:50|22167.92|22087.92|22168.84|22088.84|22168.97|22088.97|22167.92|22087.92|9
1736582820000|2025-01-11 08:07:00|22170.05|22090.05|22173.5|22093.5|22173.5|22093.5|22170.05|22090.05|10
1736582830000|2025-01-11 08:07:10|22169.59|22089.59|22168.55|22088.55|22169.98|22089.98|22168.55|22088.55|10
1736582840000|2025-01-11 08:07:20|22168.75|22088.75|22171.04|22091.04|22171.53|22091.53|22168.75|22088.75|10
1736582850000|2025-01-11 08:07:30|22171.2|22091.2|22174.26|22094.26|22174.26|22094.26|22171.17|22091.17|9
1736582860000|2025-01-11 08:07:40|22174.24|22094.24|22175.02|22095.02|22175.02|22095.02|22174.24|22094.24|9
1736582870000|2025-01-11 08:07:50|22175.03|22095.03|22175.81|22095.81|22175.81|22095.81|22174.72|22094.72|10
1736582880000|2025-01-11 08:08:00|22175.91|22095.91|22178.77|22098.77|22178.77|22098.77|22175.88|22095.88|10
1736582890000|2025-01-11 08:08:10|22179.4|22099.4|22180.68|22100.68|22180.74|22100.74|22179.4|22099.4|9
1736582900000|2025-01-11 08:08:20|22181.94|22101.94|22182.16|22102.16|22182.36|22102.36|22181.74|22101.74|10
1736582910000|2025-01-11 08:08:30|22182.06|22102.06|22180.52|22100.52|22182.06|22102.06|22180.32|22100.32|10
1736582920000|2025-01-11 08:08:40|22180.57|22100.57|22179.16|22099.16|22180.86|22100.86|22179.15|22099.15|9
1736582930000|2025-01-11 08:08:50|22178.53|22098.53|22178.79|22098.79|22178.79|22098.79|22178.45|22098.45|9
1736582940000|2025-01-11 08:09:00|22178.48|22098.48|22181.65|22101.65|22181.65|22101.65|22177.64|22097.64|10
1736582950000|2025-01-11 08:09:10|22181.58|22101.58|22180.64|22100.64|22181.72|22101.72|22180.31|22100.31|10
1736582960000|2025-01-11 08:09:20|22177.04|22097.04|22176.61|22096.61|22177.45|22097.45|22176.61|22096.61|10
1736582970000|2025-01-11 08:09:30|22175.81|22095.81|22177.85|22097.85|22177.86|22097.86|22175.81|22095.81|10
1736582980000|2025-01-11 08:09:40|22177.93|22097.93|22176.61|22096.61|22178.02|22098.02|22176.61|22096.61|10
1736582990000|2025-01-11 08:09:50|22177.01|22097.01|22178.34|22098.34|22178.34|22098.34|22176.89|22096.89|10
1736583000000|2025-01-11 08:10:00|22178.64|22098.64|22178.69|22098.69|22178.69|22098.69|22178.53|22098.53|9
1736583010000|2025-01-11 08:10:10|22178.78|22098.78|22182.4|22102.4|22182.92|22102.92|22178.78|22098.78|9
1736583020000|2025-01-11 08:10:20|22182.32|22102.32|22182.31|22102.31|22182.34|22102.34|22182.3|22102.3|10
1736583030000|2025-01-11 08:10:30|22182.32|22102.32|22182.25|22102.25|22182.32|22102.32|22182.25|22102.25|6
1736583040000|2025-01-11 08:10:40|22182.27|22102.27|22181.84|22101.84|22182.29|22102.29|22181.81|22101.81|4
1736583050000|2025-01-11 08:10:50|22181.91|22101.91|22181.14|22101.14|22182.17|22102.17|22181.14|22101.14|9
1736583060000|2025-01-11 08:11:00|22180.94|22100.94|22182.37|22102.37|22182.37|22102.37|22180.45|22100.45|10
1736583070000|2025-01-11 08:11:10|22182.78|22102.78|22184.31|22104.31|22184.7|22104.7|22182.78|22102.78|10
1736583080000|2025-01-11 08:11:20|22184.08|22104.08|22182.87|22102.87|22184.08|22104.08|22182.44|22102.44|10
1736583090000|2025-01-11 08:11:30|22182.83|22102.83|22183.82|22103.82|22183.82|22103.82|22182.83|22102.83|9
1736583100000|2025-01-11 08:11:40|22184.04|22104.04|22184.59|22104.59|22184.59|22104.59|22183.98|22103.98|8
1736583110000|2025-01-11 08:11:50|22185.64|22105.64|22183.63|22103.63|22185.96|22105.96|22183.32|22103.32|10
1736583120000|2025-01-11 08:12:00|22183.8|22103.8|22184.42|22104.42|22184.43|22104.43|22183.8|22103.8|10
1736583130000|2025-01-11 08:12:10|22184.24|22104.24|22184.45|22104.45|22184.64|22104.64|22184.11|22104.11|10
1736583140000|2025-01-11 08:12:20|22184.5|22104.5|22185.87|22105.87|22185.87|22105.87|22184.36|22104.36|7
1736583150000|2025-01-11 08:12:30|22185.98|22105.98|22186.36|22106.36|22186.44|22106.44|22185.85|22105.85|10
1736583160000|2025-01-11 08:12:40|22186.46|22106.46|22186.45|22106.45|22186.76|22106.76|22186.45|22106.45|7
1736583170000|2025-01-11 08:12:50|22186.11|22106.11|22189.23|22109.23|22189.23|22109.23|22186.11|22106.11|10
1736583180000|2025-01-11 08:13:00|22189.42|22109.42|22188.7|22108.7|22189.6|22109.6|22188.7|22108.7|9
1736583190000|2025-01-11 08:13:10|22188.67|22108.67|22189.25|22109.25|22189.25|22109.25|22188.37|22108.37|9
1736583200000|2025-01-11 08:13:20|22189.31|22109.31|22189.19|22109.19|22189.83|22109.83|22189.19|22109.19|10
1736583210000|2025-01-11 08:13:30|22189.13|22109.13|22188.1|22108.1|22189.13|22109.13|22187.68|22107.68|10
1736583220000|2025-01-11 08:13:40|22188.12|22108.12|22188.97|22108.97|22189.18|22109.18|22188.04|22108.04|10
1736583230000|2025-01-11 08:13:50|22188.76|22108.76|22189.34|22109.34|22189.34|22109.34|22188.55|22108.55|9
1736583240000|2025-01-11 08:14:00|22189.18|22109.18|22189.53|22109.53|22189.53|22109.53|22189.18|22109.18|10
1736583250000|2025-01-11 08:14:10|22189.55|22109.55|22190.29|22110.29|22190.29|22110.29|22189.54|22109.54|8
1736583260000|2025-01-11 08:14:20|22190.35|22110.35|22191.33|22111.33|22191.33|22111.33|22190.35|22110.35|10
1736583270000|2025-01-11 08:14:30|22191.32|22111.32|22194.27|22114.27|22194.27|22114.27|22191.32|22111.32|10
1736583280000|2025-01-11 08:14:40|22194.31|22114.31|22194.77|22114.77|22194.77|22114.77|22194.25|22114.25|9
1736583290000|2025-01-11 08:14:50|22194.65|22114.65|22195.29|22115.29|22195.29|22115.29|22194.18|22114.18|9
1736583300000|2025-01-11 08:15:00|22195.38|22115.38|22194.74|22114.74|22195.38|22115.38|22194.4|22114.4|8
1736583310000|2025-01-11 08:15:10|22194.81|22114.81|22198.49|22118.49|22198.78|22118.78|22194.81|22114.81|10
1736583320000|2025-01-11 08:15:20|22198.31|22118.31|22198.64|22118.64|22198.64|22118.64|22198.1|22118.1|9
1736583330000|2025-01-11 08:15:30|22198.68|22118.68|22199.1|22119.1|22199.1|22119.1|22198.49|22118.49|6
1736583340000|2025-01-11 08:15:40|22199.28|22119.28|22200.26|22120.26|22200.26|22120.26|22199.21|22119.21|10
1736583350000|2025-01-11 08:15:50|22200.17|22120.17|22200.84|22120.84|22200.84|22120.84|22200.17|22120.17|10
1736583360000|2025-01-11 08:16:00|22200.87|22120.87|22200.58|22120.58|22200.87|22120.87|22200.07|22120.07|8
1736583370000|2025-01-11 08:16:10|22200.68|22120.68|22202.45|22122.45|22202.45|22122.45|22200.68|22120.68|10
1736583380000|2025-01-11 08:16:20|22202.8|22122.8|22203.01|22123.01|22203.05|22123.05|22202.78|22122.78|9
1736583390000|2025-01-11 08:16:30|22202.82|22122.82|22204.36|22124.36|22204.36|22124.36|22202.71|22122.71|10
1736583400000|2025-01-11 08:16:40|22204.35|22124.35|22204.64|22124.64|22204.64|22124.64|22204.19|22124.19|9
1736583410000|2025-01-11 08:16:50|22205.02|22125.02|22206.34|22126.34|22206.67|22126.67|22205.02|22125.02|10
1736583420000|2025-01-11 08:17:00|22206.03|22126.03|22204.8|22124.8|22206.71|22126.71|22204.8|22124.8|10
1736583430000|2025-01-11 08:17:10|22204.74|22124.74|22200.04|22120.04|22205.79|22125.79|22200.04|22120.04|9
1736583440000|2025-01-11 08:17:20|22199.12|22119.12|22198.05|22118.05|22199.12|22119.12|22197.86|22117.86|9
1736583450000|2025-01-11 08:17:30|22198.01|22118.01|22197.6|22117.6|22198.01|22118.01|22197.57|22117.57|9
1736583460000|2025-01-11 08:17:40|22197.48|22117.48|22197.06|22117.06|22197.48|22117.48|22197.04|22117.04|10
1736583470000|2025-01-11 08:17:50|22197.03|22117.03|22196.9|22116.9|22197.27|22117.27|22196.9|22116.9|9
1736583480000|2025-01-11 08:18:00|22196.86|22116.86|22197.2|22117.2|22197.21|22117.21|22196.86|22116.86|9
1736583490000|2025-01-11 08:18:10|22197.22|22117.22|22197.62|22117.62|22197.62|22117.62|22197.19|22117.19|10
1736583500000|2025-01-11 08:18:20|22197.7|22117.7|22195.21|22115.21|22198.43|22118.43|22195.21|22115.21|10
1736583510000|2025-01-11 08:18:30|22195.23|22115.23|22193.74|22113.74|22195.23|22115.23|22193.74|22113.74|9
1736583520000|2025-01-11 08:18:40|22195.77|22115.77|22194.39|22114.39|22195.77|22115.77|22194.29|22114.29|10
1736583530000|2025-01-11 08:18:50|22194.31|22114.31|22194.54|22114.54|22194.73|22114.73|22191.52|22111.52|10
1736583540000|2025-01-11 08:19:00|22194.78|22114.78|22194.37|22114.37|22195.51|22115.51|22194.07|22114.07|10
1736583550000|2025-01-11 08:19:10|22194.77|22114.77|22198.09|22118.09|22198.09|22118.09|22194.77|22114.77|10
1736583560000|2025-01-11 08:19:20|22197.97|22117.97|22198.08|22118.08|22198.2|22118.2|22197.86|22117.86|10
1736583570000|2025-01-11 08:19:30|22198.33|22118.33|22199.28|22119.28|22199.28|22119.28|22198.29|22118.29|9
1736583580000|2025-01-11 08:19:40|22199.36|22119.36|22200.76|22120.76|22200.92|22120.92|22199.36|22119.36|8
1736583590000|2025-01-11 08:19:50|22200.86|22120.86|22200.73|22120.73|22200.9|22120.9|22200.33|22120.33|9
1736583600000|2025-01-11 08:20:00|22200.7|22120.7|22201.79|22121.79|22201.79|22121.79|22200.7|22120.7|8
1736583610000|2025-01-11 08:20:10|22201.77|22121.77|22202.17|22122.17|22202.21|22122.21|22201.77|22121.77|9
1736583620000|2025-01-11 08:20:20|22202.29|22122.29|22201.97|22121.97|22202.73|22122.73|22201.95|22121.95|8
1736583630000|2025-01-11 08:20:30|22202.01|22122.01|22202.75|22122.75|22202.75|22122.75|22202.01|22122.01|10
1736583640000|2025-01-11 08:20:40|22202.77|22122.77|22203.99|22123.99|22204|22124|22202.77|22122.77|9
1736583650000|2025-01-11 08:20:50|22203.97|22123.97|22203.76|22123.76|22204.2|22124.2|22203.76|22123.76|9
1736583660000|2025-01-11 08:21:00|22203.78|22123.78|22203.31|22123.31|22203.93|22123.93|22203.23|22123.23|7
1736583670000|2025-01-11 08:21:10|22203.34|22123.34|22204.7|22124.7|22204.7|22124.7|22203.34|22123.34|9
1736583680000|2025-01-11 08:21:20|22204.86|22124.86|22205.12|22125.12|22205.26|22125.26|22204.6|22124.6|8
1736583690000|2025-01-11 08:21:30|22205.1|22125.1|22205.47|22125.47|22205.47|22125.47|22205.1|22125.1|8
1736583700000|2025-01-11 08:21:40|22205.35|22125.35|22204.18|22124.18|22205.53|22125.53|22203.68|22123.68|9
1736583710000|2025-01-11 08:21:50|22204.19|22124.19|22204.26|22124.26|22204.26|22124.26|22203.96|22123.96|8
1736583720000|2025-01-11 08:22:00|22204.07|22124.07|22203.56|22123.56|22204.07|22124.07|22203.56|22123.56|10
1736583730000|2025-01-11 08:22:10|22203.87|22123.87|22205.15|22125.15|22206.3|22126.3|22202.33|22122.33|10
1736583740000|2025-01-11 08:22:20|22205.06|22125.06|22202.44|22122.44|22205.06|22125.06|22202.44|22122.44|10
1736583750000|2025-01-11 08:22:30|22202.35|22122.35|22201.23|22121.23|22203.33|22123.33|22201.23|22121.23|9
1736583760000|2025-01-11 08:22:40|22200.98|22120.98|22199.36|22119.36|22200.98|22120.98|22199.36|22119.36|9
1736583770000|2025-01-11 08:22:50|22198.7|22118.7|22198.06|22118.06|22198.7|22118.7|22198.03|22118.03|10
1736583780000|2025-01-11 08:23:00|22197.44|22117.44|22197.18|22117.18|22197.64|22117.64|22197.15|22117.15|10
1736583790000|2025-01-11 08:23:10|22197.15|22117.15|22196.63|22116.63|22197.15|22117.15|22195.68|22115.68|8
1736583800000|2025-01-11 08:23:20|22196.53|22116.53|22196.46|22116.46|22196.62|22116.62|22196.39|22116.39|7
1736583810000|2025-01-11 08:23:30|22196.96|22116.96|22196.46|22116.46|22197.04|22117.04|22196.23|22116.23|10
1736583820000|2025-01-11 08:23:40|22196.5|22116.5|22196.75|22116.75|22196.83|22116.83|22196.5|22116.5|7
1736583830000|2025-01-11 08:23:50|22196.74|22116.74|22197.58|22117.58|22197.58|22117.58|22196.2|22116.2|10
1736583840000|2025-01-11 08:24:00|22197.63|22117.63|22196.47|22116.47|22197.73|22117.73|22196.35|22116.35|9
1736583850000|2025-01-11 08:24:10|22196.49|22116.49|22194.68|22114.68|22196.49|22116.49|22194.53|22114.53|8
1736583860000|2025-01-11 08:24:20|22194.02|22114.02|22191.96|22111.96|22194.02|22114.02|22191.96|22111.96|9
1736583870000|2025-01-11 08:24:30|22191.97|22111.97|22192.14|22112.14|22192.27|22112.27|22191.78|22111.78|10
1736583880000|2025-01-11 08:24:40|22192.2|22112.2|22192.31|22112.31|22192.35|22112.35|22192.2|22112.2|9
1736583890000|2025-01-11 08:24:50|22192.18|22112.18|22192.52|22112.52|22192.56|22112.56|22192.18|22112.18|10
1736583900000|2025-01-11 08:25:00|22192.49|22112.49|22192.7|22112.7|22192.78|22112.78|22192.35|22112.35|10
1736583910000|2025-01-11 08:25:10|22192.66|22112.66|22192.08|22112.08|22192.97|22112.97|22192.08|22112.08|8
1736583920000|2025-01-11 08:25:20|22191.77|22111.77|22190.22|22110.22|22191.77|22111.77|22189.91|22109.91|10
1736583930000|2025-01-11 08:25:30|22190.17|22110.17|22189.92|22109.92|22190.32|22110.32|22189.71|22109.71|8
1736583940000|2025-01-11 08:25:40|22189.66|22109.66|22184.95|22104.95|22189.66|22109.66|22184.95|22104.95|10
1736583950000|2025-01-11 08:25:50|22184.77|22104.77|22183.44|22103.44|22185.45|22105.45|22183.44|22103.44|10
1736583960000|2025-01-11 08:26:00|22183.42|22103.42|22177.74|22097.74|22183.42|22103.42|22177.74|22097.74|10
1736583970000|2025-01-11 08:26:10|22177.78|22097.78|22177.99|22097.99|22178.21|22098.21|22177.63|22097.63|10
1736583980000|2025-01-11 08:26:20|22178.46|22098.46|22177.44|22097.44|22178.46|22098.46|22177.42|22097.42|9
1736583990000|2025-01-11 08:26:30|22177.45|22097.45|22175.09|22095.09|22177.51|22097.51|22175.09|22095.09|9
1736584000000|2025-01-11 08:26:40|22175.08|22095.08|22175.3|22095.3|22175.43|22095.43|22174.9|22094.9|9
1736584010000|2025-01-11 08:26:50|22175.31|22095.31|22174.24|22094.24|22175.44|22095.44|22174.2|22094.2|10
1736584020000|2025-01-11 08:27:00|22174.28|22094.28|22174.2|22094.2|22174.28|22094.28|22173.63|22093.63|9
1736584030000|2025-01-11 08:27:10|22174.58|22094.58|22174.28|22094.28|22175|22095|22174.24|22094.24|8
1736584040000|2025-01-11 08:27:20|22174.2|22094.2|22174.92|22094.92|22174.94|22094.94|22174.2|22094.2|9
1736584050000|2025-01-11 08:27:30|22174.93|22094.93|22178.44|22098.44|22178.44|22098.44|22174.93|22094.93|10
1736584060000|2025-01-11 08:27:40|22178.45|22098.45|22178.92|22098.92|22179.11|22099.11|22178.45|22098.45|9
1736584070000|2025-01-11 08:27:50|22178.96|22098.96|22181.01|22101.01|22181.03|22101.03|22178.96|22098.96|9
1736584080000|2025-01-11 08:28:00|22180.86|22100.86|22181.34|22101.34|22181.45|22101.45|22180.86|22100.86|8
1736584090000|2025-01-11 08:28:10|22181.68|22101.68|22183.37|22103.37|22183.37|22103.37|22181.68|22101.68|10
1736584100000|2025-01-11 08:28:20|22183.65|22103.65|22182.73|22102.73|22183.67|22103.67|22182.73|22102.73|10
1736584110000|2025-01-11 08:28:30|22182.81|22102.81|22184.55|22104.55|22184.55|22104.55|22182.81|22102.81|10
1736584120000|2025-01-11 08:28:40|22184.62|22104.62|22185.72|22105.72|22185.74|22105.74|22184.62|22104.62|9
1736584130000|2025-01-11 08:28:50|22185.76|22105.76|22185.91|22105.91|22185.91|22105.91|22185.76|22105.76|5
1736584140000|2025-01-11 08:29:00|22186.07|22106.07|22187.47|22107.47|22187.47|22107.47|22185.8|22105.8|10
1736584150000|2025-01-11 08:29:10|22187.24|22107.24|22188.12|22108.12|22188.22|22108.22|22187.24|22107.24|10
1736584160000|2025-01-11 08:29:20|22188.36|22108.36|22187.95|22107.95|22188.36|22108.36|22187.71|22107.71|10
1736584170000|2025-01-11 08:29:30|22187.85|22107.85|22187.4|22107.4|22187.85|22107.85|22187.29|22107.29|7
1736584180000|2025-01-11 08:29:40|22187.3|22107.3|22186.81|22106.81|22187.37|22107.37|22186.81|22106.81|8
1736584190000|2025-01-11 08:29:50|22186.77|22106.77|22186.9|22106.9|22186.92|22106.92|22186.68|22106.68|8
1736584200000|2025-01-11 08:30:00|22186.8|22106.8|22186.25|22106.25|22186.8|22106.8|22186.25|22106.25|10
1736584210000|2025-01-11 08:30:10|22186.16|22106.16|22185.44|22105.44|22186.21|22106.21|22185.44|22105.44|10
1736584220000|2025-01-11 08:30:20|22185.39|22105.39|22185.27|22105.27|22186.55|22106.55|22185.21|22105.21|10
1736584230000|2025-01-11 08:30:30|22185.39|22105.39|22185.84|22105.84|22185.84|22105.84|22185.39|22105.39|10
1736584240000|2025-01-11 08:30:40|22185.82|22105.82|22184.77|22104.77|22185.82|22105.82|22184.65|22104.65|10
1736584250000|2025-01-11 08:30:50|22184.68|22104.68|22183.59|22103.59|22184.68|22104.68|22183.43|22103.43|10
1736584260000|2025-01-11 08:31:00|22183.56|22103.56|22182.68|22102.68|22183.97|22103.97|22182.68|22102.68|10
1736584270000|2025-01-11 08:31:10|22182.48|22102.48|22181.34|22101.34|22182.48|22102.48|22181.34|22101.34|10
1736584280000|2025-01-11 08:31:20|22181.85|22101.85|22183.18|22103.18|22183.21|22103.21|22181.79|22101.79|9
1736584290000|2025-01-11 08:31:30|22183.05|22103.05|22180.57|22100.57|22183.05|22103.05|22180.55|22100.55|10
1736584300000|2025-01-11 08:31:40|22181.2|22101.2|22181.22|22101.22|22181.42|22101.42|22180.94|22100.94|10
1736584310000|2025-01-11 08:31:50|22181.28|22101.28|22181.57|22101.57|22181.6|22101.6|22181.16|22101.16|9
1736584320000|2025-01-11 08:32:00|22181.59|22101.59|22178.73|22098.73|22181.6|22101.6|22178.73|22098.73|8
1736584330000|2025-01-11 08:32:10|22178.85|22098.85|22178.67|22098.67|22178.85|22098.85|22178.02|22098.02|8
1736584340000|2025-01-11 08:32:20|22178.79|22098.79|22178.08|22098.08|22178.79|22098.79|22178.08|22098.08|10
1736584350000|2025-01-11 08:32:30|22177.65|22097.65|22177.87|22097.87|22178.64|22098.64|22177.65|22097.65|9
1736584360000|2025-01-11 08:32:40|22177.93|22097.93|22176.62|22096.62|22177.95|22097.95|22176.62|22096.62|9
1736584370000|2025-01-11 08:32:50|22176.5|22096.5|22176.45|22096.45|22176.5|22096.5|22176.13|22096.13|10
1736584380000|2025-01-11 08:33:00|22176.36|22096.36|22173.5|22093.5|22176.36|22096.36|22173.5|22093.5|10
1736584390000|2025-01-11 08:33:10|22173.32|22093.32|22173.44|22093.44|22174.09|22094.09|22173.26|22093.26|10
1736584400000|2025-01-11 08:33:20|22173.49|22093.49|22171.11|22091.11|22173.53|22093.53|22171.1|22091.1|10
1736584410000|2025-01-11 08:33:30|22171.18|22091.18|22174.81|22094.81|22174.81|22094.81|22171.18|22091.18|10
1736584420000|2025-01-11 08:33:40|22174.8|22094.8|22175.14|22095.14|22175.14|22095.14|22174.16|22094.16|10
1736584430000|2025-01-11 08:33:50|22175.23|22095.23|22175.32|22095.32|22175.57|22095.57|22175.14|22095.14|9
1736584440000|2025-01-11 08:34:00|22176.21|22096.21|22176.31|22096.31|22176.74|22096.74|22176.21|22096.21|10
1736584450000|2025-01-11 08:34:10|22176.4|22096.4|22173.33|22093.33|22176.53|22096.53|22173.33|22093.33|10
1736584460000|2025-01-11 08:34:20|22173.21|22093.21|22173.5|22093.5|22173.66|22093.66|22173.19|22093.19|10
1736584470000|2025-01-11 08:34:30|22173.41|22093.41|22170.3|22090.3|22173.41|22093.41|22170.3|22090.3|10
1736584480000|2025-01-11 08:34:40|22170.19|22090.19|22167.47|22087.47|22170.19|22090.19|22167.47|22087.47|10
1736584490000|2025-01-11 08:34:50|22167.64|22087.64|22166.82|22086.82|22168.05|22088.05|22166.82|22086.82|10
1736584500000|2025-01-11 08:35:00|22166.79|22086.79|22165.61|22085.61|22166.83|22086.83|22165.61|22085.61|10
1736584510000|2025-01-11 08:35:10|22165.88|22085.88|22162|22082|22165.88|22085.88|22162|22082|10
1736584520000|2025-01-11 08:35:20|22162.03|22082.03|22160.08|22080.08|22162.03|22082.03|22160.06|22080.06|10
1736584530000|2025-01-11 08:35:30|22160.1|22080.1|22158.19|22078.19|22160.12|22080.12|22158.19|22078.19|9
1736584540000|2025-01-11 08:35:40|22158.48|22078.48|22158.69|22078.69|22158.8|22078.8|22158.47|22078.47|8
1736584550000|2025-01-11 08:35:50|22158.74|22078.74|22155.69|22075.69|22158.74|22078.74|22155.69|22075.69|10
1736584560000|2025-01-11 08:36:00|22155.47|22075.47|22154.92|22074.92|22155.64|22075.64|22154.92|22074.92|10
1736584570000|2025-01-11 08:36:10|22155.02|22075.02|22154.36|22074.36|22155.2|22075.2|22154.26|22074.26|9
1736584580000|2025-01-11 08:36:20|22154.33|22074.33|22146.76|22066.76|22154.33|22074.33|22146.76|22066.76|10
1736584590000|2025-01-11 08:36:30|22146.73|22066.73|22146.11|22066.11|22146.73|22066.73|22146.11|22066.11|10
1736584600000|2025-01-11 08:36:40|22145.84|22065.84|22145.8|22065.8|22145.84|22065.84|22145.7|22065.7|8
1736584610000|2025-01-11 08:36:50|22145.54|22065.54|22146.24|22066.24|22146.25|22066.25|22145.54|22065.54|10
1736584620000|2025-01-11 08:37:00|22146.37|22066.37|22148.64|22068.64|22148.65|22068.65|22146.37|22066.37|10
1736584630000|2025-01-11 08:37:10|22148.61|22068.61|22145.97|22065.97|22148.61|22068.61|22145.97|22065.97|10
1736584640000|2025-01-11 08:37:20|22145.81|22065.81|22143.92|22063.92|22145.81|22065.81|22143.92|22063.92|10
1736584650000|2025-01-11 08:37:30|22143.71|22063.71|22143.46|22063.46|22143.71|22063.71|22143.39|22063.39|10
1736584660000|2025-01-11 08:37:40|22143.48|22063.48|22144.88|22064.88|22144.88|22064.88|22143.43|22063.43|10
1736584670000|2025-01-11 08:37:50|22144.92|22064.92|22145.25|22065.25|22145.26|22065.26|22144.92|22064.92|10
1736584680000|2025-01-11 08:38:00|22144.99|22064.99|22143.99|22063.99|22145.05|22065.05|22143.99|22063.99|9
1736584690000|2025-01-11 08:38:10|22142.8|22062.8|22142.18|22062.18|22142.84|22062.84|22142.18|22062.18|8
1736584700000|2025-01-11 08:38:20|22142.09|22062.09|22139.09|22059.09|22142.09|22062.09|22139.09|22059.09|9
1736584710000|2025-01-11 08:38:30|22139.24|22059.24|22139.73|22059.73|22139.73|22059.73|22138.8|22058.8|10
1736584720000|2025-01-11 08:38:40|22139.61|22059.61|22138.3|22058.3|22139.89|22059.89|22138.3|22058.3|10
1736584730000|2025-01-11 08:38:50|22137.9|22057.9|22136.28|22056.28|22137.9|22057.9|22136.28|22056.28|9
1736584740000|2025-01-11 08:39:00|22136.35|22056.35|22136.62|22056.62|22137.25|22057.25|22136.35|22056.35|10
1736584750000|2025-01-11 08:39:10|22136.03|22056.03|22134.39|22054.39|22136.04|22056.04|22134.39|22054.39|10
1736584760000|2025-01-11 08:39:20|22134.43|22054.43|22132.91|22052.91|22134.43|22054.43|22132.78|22052.78|9
1736584770000|2025-01-11 08:39:30|22133.2|22053.2|22137.38|22057.38|22137.93|22057.93|22133.2|22053.2|10
1736584780000|2025-01-11 08:39:40|22137.31|22057.31|22133.54|22053.54|22137.31|22057.31|22133.54|22053.54|10
1736584790000|2025-01-11 08:39:50|22133.56|22053.56|22133.53|22053.53|22133.84|22053.84|22133.25|22053.25|10
1736584800000|2025-01-11 08:40:00|22133.54|22053.54|22133.97|22053.97|22134.05|22054.05|22133.47|22053.47|9
1736584810000|2025-01-11 08:40:10|22133.91|22053.91|22134.4|22054.4|22134.4|22054.4|22133.8|22053.8|10
1736584820000|2025-01-11 08:40:20|22134.5|22054.5|22135.64|22055.64|22135.73|22055.73|22134.5|22054.5|10
1736584830000|2025-01-11 08:40:30|22135.49|22055.49|22138.98|22058.98|22138.98|22058.98|22135.49|22055.49|10
1736584840000|2025-01-11 08:40:40|22139.14|22059.14|22141.31|22061.31|22141.32|22061.32|22139.14|22059.14|10
1736584850000|2025-01-11 08:40:50|22141.53|22061.53|22141.84|22061.84|22142.03|22062.03|22141.31|22061.31|9
1736584860000|2025-01-11 08:41:00|22141.96|22061.96|22145.86|22065.86|22146.36|22066.36|22141.5|22061.5|9
1736584870000|2025-01-11 08:41:10|22145.97|22065.97|22145.34|22065.34|22145.97|22065.97|22145.34|22065.34|10
1736584880000|2025-01-11 08:41:20|22145.26|22065.26|22144.42|22064.42|22145.44|22065.44|22144.3|22064.3|10
1736584890000|2025-01-11 08:41:30|22144.44|22064.44|22141.1|22061.1|22144.44|22064.44|22141.1|22061.1|10
1736584900000|2025-01-11 08:41:40|22141.08|22061.08|22141.09|22061.09|22141.11|22061.11|22140.79|22060.79|8
1736584910000|2025-01-11 08:41:50|22141.07|22061.07|22139.08|22059.08|22141.07|22061.07|22139.08|22059.08|10
1736584920000|2025-01-11 08:42:00|22139.07|22059.07|22140.74|22060.74|22140.74|22060.74|22138.5|22058.5|10
1736584930000|2025-01-11 08:42:10|22140.66|22060.66|22141.36|22061.36|22141.36|22061.36|22140.52|22060.52|10
1736584940000|2025-01-11 08:42:20|22141.02|22061.02|22141.88|22061.88|22142.22|22062.22|22141.02|22061.02|10
1736584950000|2025-01-11 08:42:30|22141.66|22061.66|22140.88|22060.88|22141.74|22061.74|22140.88|22060.88|10
1736584960000|2025-01-11 08:42:40|22140.79|22060.79|22140.64|22060.64|22140.79|22060.79|22140.42|22060.42|8
1736584970000|2025-01-11 08:42:50|22140.8|22060.8|22141.38|22061.38|22141.38|22061.38|22140.6|22060.6|10
1736584980000|2025-01-11 08:43:00|22141.55|22061.55|22141.4|22061.4|22141.62|22061.62|22141.26|22061.26|10
1736584990000|2025-01-11 08:43:10|22140.87|22060.87|22140.51|22060.51|22140.87|22060.87|22140.5|22060.5|10
1736585000000|2025-01-11 08:43:20|22140.36|22060.36|22140.98|22060.98|22140.98|22060.98|22139.85|22059.85|10
1736585010000|2025-01-11 08:43:30|22140.97|22060.97|22141.31|22061.31|22141.31|22061.31|22140.65|22060.65|9
1736585020000|2025-01-11 08:43:40|22141.33|22061.33|22143.16|22063.16|22143.16|22063.16|22141.33|22061.33|10
1736585030000|2025-01-11 08:43:50|22143.13|22063.13|22143.12|22063.12|22143.3|22063.3|22143.12|22063.12|9
1736585040000|2025-01-11 08:44:00|22143.11|22063.11|22140.03|22060.03|22143.54|22063.54|22140.03|22060.03|8
1736585050000|2025-01-11 08:44:10|22139.71|22059.71|22138.79|22058.79|22139.71|22059.71|22138.79|22058.79|10
1736585060000|2025-01-11 08:44:20|22138.77|22058.77|22135.46|22055.46|22138.77|22058.77|22135.44|22055.44|9
1736585070000|2025-01-11 08:44:30|22135.4|22055.4|22136.68|22056.68|22136.68|22056.68|22135.4|22055.4|9
1736585080000|2025-01-11 08:44:40|22136.99|22056.99|22137.67|22057.67|22137.68|22057.68|22136.91|22056.91|10
1736585090000|2025-01-11 08:44:50|22137.94|22057.94|22138.58|22058.58|22138.58|22058.58|22137.94|22057.94|9
1736585100000|2025-01-11 08:45:00|22138.6|22058.6|22138.23|22058.23|22138.64|22058.64|22138.23|22058.23|8
1736585110000|2025-01-11 08:45:10|22137.94|22057.94|22137.17|22057.17|22137.94|22057.94|22136.63|22056.63|9
1736585120000|2025-01-11 08:45:20|22137.07|22057.07|22136.17|22056.17|22137.07|22057.07|22135.91|22055.91|9
1736585130000|2025-01-11 08:45:30|22135.34|22055.34|22134.99|22054.99|22135.34|22055.34|22134.96|22054.96|9
1736585140000|2025-01-11 08:45:40|22134.75|22054.75|22132.32|22052.32|22134.75|22054.75|22132.32|22052.32|9
1736585150000|2025-01-11 08:45:50|22132.22|22052.22|22130.66|22050.66|22132.22|22052.22|22130.66|22050.66|9
1736585160000|2025-01-11 08:46:00|22129.89|22049.89|22128.07|22048.07|22129.89|22049.89|22127.43|22047.43|10
1736585170000|2025-01-11 08:46:10|22128.16|22048.16|22128.71|22048.71|22128.71|22048.71|22128.16|22048.16|6
1736585180000|2025-01-11 08:46:20|22128.19|22048.19|22127.48|22047.48|22129.18|22049.18|22127.42|22047.42|9
1736585190000|2025-01-11 08:46:30|22127.6|22047.6|22129.4|22049.4|22129.4|22049.4|22127.2|22047.2|10
1736585200000|2025-01-11 08:46:40|22129.39|22049.39|22130.56|22050.56|22130.56|22050.56|22129.39|22049.39|9
1736585210000|2025-01-11 08:46:50|22130.46|22050.46|22130.35|22050.35|22130.54|22050.54|22130.3|22050.3|8
1736585220000|2025-01-11 08:47:00|22130.33|22050.33|22123.84|22043.84|22130.46|22050.46|22123.84|22043.84|10
1736585230000|2025-01-11 08:47:10|22123.62|22043.62|22123.6|22043.6|22123.62|22043.62|22123.17|22043.17|10
1736585240000|2025-01-11 08:47:20|22123.59|22043.59|22123.86|22043.86|22124.06|22044.06|22123.57|22043.57|9
1736585250000|2025-01-11 08:47:30|22123.81|22043.81|22123.03|22043.03|22123.81|22043.81|22123.03|22043.03|10
1736585260000|2025-01-11 08:47:40|22123|22043|22124.01|22044.01|22124.01|22044.01|22123|22043|10
1736585270000|2025-01-11 08:47:50|22123.72|22043.72|22122.14|22042.14|22123.72|22043.72|22122.14|22042.14|10
1736585280000|2025-01-11 08:48:00|22121.84|22041.84|22120.31|22040.31|22121.84|22041.84|22120.27|22040.27|9
1736585290000|2025-01-11 08:48:10|22120.25|22040.25|22119.95|22039.95|22120.25|22040.25|22119.78|22039.78|10
1736585300000|2025-01-11 08:48:20|22119.9|22039.9|22119.15|22039.15|22119.9|22039.9|22119.07|22039.07|9
1736585310000|2025-01-11 08:48:30|22118.89|22038.89|22116.49|22036.49|22118.89|22038.89|22116.49|22036.49|10
1736585320000|2025-01-11 08:48:40|22116.44|22036.44|22117.84|22037.84|22118.73|22038.73|22116.38|22036.38|10
1736585330000|2025-01-11 08:48:50|22117.74|22037.74|22117.46|22037.46|22118.16|22038.16|22117.46|22037.46|8
1736585340000|2025-01-11 08:49:00|22117.28|22037.28|22117.14|22037.14|22117.77|22037.77|22117.14|22037.14|9
1736585350000|2025-01-11 08:49:10|22117.09|22037.09|22117.27|22037.27|22117.27|22037.27|22116.94|22036.94|9
1736585360000|2025-01-11 08:49:20|22117.25|22037.25|22119.62|22039.62|22119.9|22039.9|22117.25|22037.25|8
1736585370000|2025-01-11 08:49:30|22119.63|22039.63|22120.16|22040.16|22120.38|22040.38|22119.63|22039.63|9
1736585380000|2025-01-11 08:49:40|22120.26|22040.26|22120.46|22040.46|22120.5|22040.5|22120.24|22040.24|9
1736585390000|2025-01-11 08:49:50|22120.37|22040.37|22116.42|22036.42|22120.55|22040.55|22116.28|22036.28|8
1736585400000|2025-01-11 08:50:00|22116.44|22036.44|22118.22|22038.22|22118.72|22038.72|22116.44|22036.44|9
1736585410000|2025-01-11 08:50:10|22118.1|22038.1|22117.48|22037.48|22118.1|22038.1|22117.48|22037.48|10
1736585420000|2025-01-11 08:50:20|22117.43|22037.43|22106.02|22026.02|22117.65|22037.65|22105.17|22025.17|10
1736585430000|2025-01-11 08:50:30|22106.01|22026.01|22101.55|22021.55|22106.01|22026.01|22101.55|22021.55|10
1736585440000|2025-01-11 08:50:40|22101.51|22021.51|22098.48|22018.48|22101.51|22021.51|22098.48|22018.48|10
1736585450000|2025-01-11 08:50:50|22098.52|22018.52|22097.56|22017.56|22098.52|22018.52|22097.56|22017.56|10
1736585460000|2025-01-11 08:51:00|22098.37|22018.37|22094.66|22014.66|22098.37|22018.37|22094.66|22014.66|10
1736585470000|2025-01-11 08:51:10|22094.08|22014.08|22093.16|22013.16|22094.08|22014.08|22092.99|22012.99|9
1736585480000|2025-01-11 08:51:20|22092.82|22012.82|22092.32|22012.32|22092.84|22012.84|22092.12|22012.12|8
1736585490000|2025-01-11 08:51:30|22091.9|22011.9|22093.25|22013.25|22093.38|22013.38|22091.79|22011.79|10
1736585500000|2025-01-11 08:51:40|22092.63|22012.63|22090.58|22010.58|22092.63|22012.63|22090.58|22010.58|10
1736585510000|2025-01-11 08:51:50|22090.73|22010.73|22091.13|22011.13|22091.2|22011.2|22090.73|22010.73|9
1736585520000|2025-01-11 08:52:00|22090.45|22010.45|22089.93|22009.93|22090.45|22010.45|22088.68|22008.68|10
1736585530000|2025-01-11 08:52:10|22089.94|22009.94|22090.88|22010.88|22090.96|22010.96|22089.94|22009.94|10
1736585540000|2025-01-11 08:52:20|22091.23|22011.23|22093.6|22013.6|22093.6|22013.6|22091.23|22011.23|10
1736585550000|2025-01-11 08:52:30|22096.35|22016.35|22095.17|22015.17|22096.72|22016.72|22095.17|22015.17|10
1736585560000|2025-01-11 08:52:40|22095.15|22015.15|22095.42|22015.42|22095.96|22015.96|22095.1|22015.1|9
1736585570000|2025-01-11 08:52:50|22095.4|22015.4|22094.96|22014.96|22095.4|22015.4|22094.9|22014.9|9
1736585580000|2025-01-11 08:53:00|22094.82|22014.82|22096.07|22016.07|22096.07|22016.07|22094.74|22014.74|9
1736585590000|2025-01-11 08:53:10|22096.17|22016.17|22096.71|22016.71|22096.71|22016.71|22096.17|22016.17|9
1736585600000|2025-01-11 08:53:20|22096.91|22016.91|22097.13|22017.13|22097.17|22017.17|22096.91|22016.91|8
1736585610000|2025-01-11 08:53:30|22096.94|22016.94|22096.77|22016.77|22096.94|22016.94|22096.77|22016.77|9
1736585620000|2025-01-11 08:53:40|22096.68|22016.68|22095.75|22015.75|22096.68|22016.68|22095.69|22015.69|8
1736585630000|2025-01-11 08:53:50|22095.76|22015.76|22094.88|22014.88|22095.78|22015.78|22094.88|22014.88|9
1736585640000|2025-01-11 08:54:00|22094.86|22014.86|22095.44|22015.44|22095.54|22015.54|22094.76|22014.76|9
1736585650000|2025-01-11 08:54:10|22095.79|22015.79|22096.75|22016.75|22096.9|22016.9|22095.79|22015.79|10
1736585660000|2025-01-11 08:54:20|22096.71|22016.71|22097|22017|22097.02|22017.02|22096.71|22016.71|10
1736585670000|2025-01-11 08:54:30|22096.98|22016.98|22096.13|22016.13|22096.98|22016.98|22096.13|22016.13|8
1736585680000|2025-01-11 08:54:40|22095.35|22015.35|22095.43|22015.43|22095.69|22015.69|22095.35|22015.35|10
1736585690000|2025-01-11 08:54:50|22095.37|22015.37|22095.7|22015.7|22095.7|22015.7|22095.14|22015.14|9
1736585700000|2025-01-11 08:55:00|22095.69|22015.69|22095.41|22015.41|22095.69|22015.69|22095.41|22015.41|8
1736585710000|2025-01-11 08:55:10|22095.35|22015.35|22094.94|22014.94|22095.38|22015.38|22094.88|22014.88|9
1736585720000|2025-01-11 08:55:20|22094.93|22014.93|22096.31|22016.31|22096.31|22016.31|22094.91|22014.91|7
1736585730000|2025-01-11 08:55:30|22096.29|22016.29|22095.47|22015.47|22096.29|22016.29|22095.36|22015.36|8
1736585740000|2025-01-11 08:55:40|22095.55|22015.55|22096.41|22016.41|22096.42|22016.42|22095.53|22015.53|8
1736585750000|2025-01-11 08:55:50|22096.68|22016.68|22099.11|22019.11|22099.11|22019.11|22096.68|22016.68|10
1736585760000|2025-01-11 08:56:00|22099.17|22019.17|22100.53|22020.53|22100.53|22020.53|22099.17|22019.17|8
1736585770000|2025-01-11 08:56:10|22100.08|22020.08|22100.41|22020.41|22100.46|22020.46|22100.08|22020.08|8
1736585780000|2025-01-11 08:56:20|22100.45|22020.45|22101.48|22021.48|22101.48|22021.48|22100.11|22020.11|10
1736585790000|2025-01-11 08:56:30|22101.52|22021.52|22101.19|22021.19|22101.56|22021.56|22099.61|22019.61|9
1736585800000|2025-01-11 08:56:40|22101.39|22021.39|22101.39|22021.39|22101.39|22021.39|22100.51|22020.51|10
1736585810000|2025-01-11 08:56:50|22101.46|22021.46|22101.74|22021.74|22101.76|22021.76|22101.46|22021.46|8
1736585820000|2025-01-11 08:57:00|22101.83|22021.83|22107.5|22027.5|22107.5|22027.5|22101.83|22021.83|10
1736585830000|2025-01-11 08:57:10|22107.59|22027.59|22107.11|22027.11|22108.03|22028.03|22107.11|22027.11|9
1736585840000|2025-01-11 08:57:20|22107.2|22027.2|22108.47|22028.47|22108.49|22028.49|22107.2|22027.2|8
1736585850000|2025-01-11 08:57:30|22108.7|22028.7|22110.39|22030.39|22110.39|22030.39|22108.7|22028.7|9
1736585860000|2025-01-11 08:57:40|22110.49|22030.49|22110.31|22030.31|22110.52|22030.52|22110.06|22030.06|8
1736585870000|2025-01-11 08:57:50|22110.41|22030.41|22111.16|22031.16|22111.16|22031.16|22110.35|22030.35|10
1736585880000|2025-01-11 08:58:00|22111.61|22031.61|22112.99|22032.99|22113.22|22033.22|22111.61|22031.61|9
1736585890000|2025-01-11 08:58:10|22113.26|22033.26|22112.17|22032.17|22113.53|22033.53|22112.17|22032.17|10
1736585900000|2025-01-11 08:58:20|22112.1|22032.1|22112.34|22032.34|22112.34|22032.34|22111.76|22031.76|8
1736585910000|2025-01-11 08:58:30|22112.33|22032.33|22114.84|22034.84|22114.87|22034.87|22112.33|22032.33|9
1736585920000|2025-01-11 08:58:40|22114.56|22034.56|22115.97|22035.97|22115.97|22035.97|22114.56|22034.56|9
1736585930000|2025-01-11 08:58:50|22115.96|22035.96|22115.51|22035.51|22116.09|22036.09|22115.48|22035.48|9
1736585940000|2025-01-11 08:59:00|22115.48|22035.48|22115.6|22035.6|22115.6|22035.6|22115.22|22035.22|9
1736585950000|2025-01-11 08:59:10|22115.68|22035.68|22116.54|22036.54|22116.54|22036.54|22115.65|22035.65|8
1736585960000|2025-01-11 08:59:20|22116.47|22036.47|22115.32|22035.32|22116.84|22036.84|22115.32|22035.32|9
1736585970000|2025-01-11 08:59:30|22113.95|22033.95|22113.06|22033.06|22114.18|22034.18|22113.06|22033.06|9
1736585980000|2025-01-11 08:59:40|22113.13|22033.13|22112.73|22032.73|22113.26|22033.26|22112.71|22032.71|10
1736585990000|2025-01-11 08:59:50|22112.93|22032.93|22113.18|22033.18|22113.23|22033.23|22112.9|22032.9|9
1736586000000|2025-01-11 09:00:00|22112.96|22032.96|22113.42|22033.42|22113.42|22033.42|22112.44|22032.44|10
1736586010000|2025-01-11 09:00:10|22113.74|22033.74|22114.78|22034.78|22114.78|22034.78|22113.74|22033.74|10
1736586020000|2025-01-11 09:00:20|22114.61|22034.61|22117.77|22037.77|22117.77|22037.77|22114.54|22034.54|10
1736586030000|2025-01-11 09:00:30|22118.18|22038.18|22120.92|22040.92|22120.92|22040.92|22118.18|22038.18|10
1736586040000|2025-01-11 09:00:40|22121.12|22041.12|22120.48|22040.48|22121.16|22041.16|22120.48|22040.48|10
1736586050000|2025-01-11 09:00:50|22120.35|22040.35|22123.64|22043.64|22123.66|22043.66|22120.31|22040.31|9
1736586060000|2025-01-11 09:01:00|22124.09|22044.09|22121.66|22041.66|22124.09|22044.09|22121.23|22041.23|10
1736586070000|2025-01-11 09:01:10|22122.1|22042.1|22121.03|22041.03|22122.12|22042.12|22121.03|22041.03|10
1736586080000|2025-01-11 09:01:20|22121.11|22041.11|22120.16|22040.16|22121.39|22041.39|22120.16|22040.16|10
1736586090000|2025-01-11 09:01:30|22120.12|22040.12|22119.92|22039.92|22120.19|22040.19|22119.6|22039.6|9
1736586100000|2025-01-11 09:01:40|22120.07|22040.07|22120.53|22040.53|22120.67|22040.67|22119.25|22039.25|10
1736586110000|2025-01-11 09:01:50|22120.84|22040.84|22120.57|22040.57|22121.72|22041.72|22120.57|22040.57|10
1736586120000|2025-01-11 09:02:00|22120.42|22040.42|22120.53|22040.53|22120.53|22040.53|22119.82|22039.82|10
1736586130000|2025-01-11 09:02:10|22120.65|22040.65|22117.92|22037.92|22120.65|22040.65|22117.92|22037.92|10
1736586140000|2025-01-11 09:02:20|22117.79|22037.79|22117.31|22037.31|22117.79|22037.79|22117.31|22037.31|9
1736586150000|2025-01-11 09:02:30|22117.25|22037.25|22116.48|22036.48|22117.25|22037.25|22116.28|22036.28|10
1736586160000|2025-01-11 09:02:40|22116.56|22036.56|22117.34|22037.34|22117.5|22037.5|22116.56|22036.56|9
1736586170000|2025-01-11 09:02:50|22117.54|22037.54|22114.5|22034.5|22117.84|22037.84|22114.5|22034.5|10
1736586180000|2025-01-11 09:03:00|22114.41|22034.41|22111.97|22031.97|22114.41|22034.41|22111.83|22031.83|10
1736586190000|2025-01-11 09:03:10|22112.09|22032.09|22111.11|22031.11|22112.6|22032.6|22111.03|22031.03|10
1736586200000|2025-01-11 09:03:20|22111.22|22031.22|22112.45|22032.45|22112.45|22032.45|22111.22|22031.22|10
1736586210000|2025-01-11 09:03:30|22112.43|22032.43|22112.25|22032.25|22112.43|22032.43|22111.8|22031.8|10
1736586220000|2025-01-11 09:03:40|22112.67|22032.67|22117.02|22037.02|22117.02|22037.02|22112.67|22032.67|10
1736586230000|2025-01-11 09:03:50|22117.12|22037.12|22117.17|22037.17|22117.17|22037.17|22116.89|22036.89|9
1736586240000|2025-01-11 09:04:00|22117.19|22037.19|22118.86|22038.86|22118.86|22038.86|22117.19|22037.19|10
1736586250000|2025-01-11 09:04:10|22118.88|22038.88|22118.29|22038.29|22118.89|22038.89|22118.29|22038.29|9
1736586260000|2025-01-11 09:04:20|22118.18|22038.18|22121.1|22041.1|22121.1|22041.1|22118.18|22038.18|10
1736586270000|2025-01-11 09:04:30|22121.13|22041.13|22123.53|22043.53|22123.53|22043.53|22121.13|22041.13|9
1736586280000|2025-01-11 09:04:40|22123.55|22043.55|22123.46|22043.46|22123.83|22043.83|22123.13|22043.13|10
1736586290000|2025-01-11 09:04:50|22123.5|22043.5|22123.18|22043.18|22123.54|22043.54|22122.97|22042.97|10
1736586300000|2025-01-11 09:05:00|22123.53|22043.53|22126.64|22046.64|22126.64|22046.64|22123.53|22043.53|10
1736586310000|2025-01-11 09:05:10|22127.48|22047.48|22125.07|22045.07|22127.48|22047.48|22121.24|22041.24|10
1736586320000|2025-01-11 09:05:20|22125.08|22045.08|22125.07|22045.07|22125.32|22045.32|22125.07|22045.07|10
1736586330000|2025-01-11 09:05:30|22125.13|22045.13|22125.52|22045.52|22125.57|22045.57|22125.09|22045.09|8
1736586340000|2025-01-11 09:05:40|22125.58|22045.58|22126.72|22046.72|22126.75|22046.75|22125.58|22045.58|10
1736586350000|2025-01-11 09:05:50|22126.74|22046.74|22126.98|22046.98|22127.18|22047.18|22126.74|22046.74|6
1736586360000|2025-01-11 09:06:00|22126.99|22046.99|22130.43|22050.43|22130.43|22050.43|22126.99|22046.99|10
1736586370000|2025-01-11 09:06:10|22130.66|22050.66|22138.12|22058.12|22138.12|22058.12|22130.66|22050.66|10
1736586380000|2025-01-11 09:06:20|22138.13|22058.13|22137.4|22057.4|22138.67|22058.67|22137.4|22057.4|10
1736586390000|2025-01-11 09:06:30|22137.34|22057.34|22137.12|22057.12|22137.41|22057.41|22137.11|22057.11|8
1736586400000|2025-01-11 09:06:40|22137.39|22057.39|22136.76|22056.76|22137.41|22057.41|22136.76|22056.76|9
1736586410000|2025-01-11 09:06:50|22136.77|22056.77|22135.52|22055.52|22136.81|22056.81|22135.52|22055.52|10
1736586420000|2025-01-11 09:07:00|22135.51|22055.51|22133.73|22053.73|22135.51|22055.51|22132.7|22052.7|9
1736586430000|2025-01-11 09:07:10|22133.87|22053.87|22134.85|22054.85|22134.85|22054.85|22133.87|22053.87|10
1736586440000|2025-01-11 09:07:20|22134.89|22054.89|22135.81|22055.81|22135.91|22055.91|22134.89|22054.89|10
1736586450000|2025-01-11 09:07:30|22135.86|22055.86|22135.48|22055.48|22135.89|22055.89|22135.48|22055.48|9
1736586460000|2025-01-11 09:07:40|22135.47|22055.47|22136.54|22056.54|22136.54|22056.54|22135.42|22055.42|8
1736586470000|2025-01-11 09:07:50|22136.3|22056.3|22137.14|22057.14|22137.14|22057.14|22136.3|22056.3|9
1736586480000|2025-01-11 09:08:00|22137.07|22057.07|22137.32|22057.32|22137.32|22057.32|22137.06|22057.06|8
1736586490000|2025-01-11 09:08:10|22136.88|22056.88|22136.6|22056.6|22136.88|22056.88|22136.19|22056.19|10
1736586500000|2025-01-11 09:08:20|22136.68|22056.68|22133.75|22053.75|22136.68|22056.68|22133.75|22053.75|9
1736586510000|2025-01-11 09:08:30|22133.52|22053.52|22133.34|22053.34|22134.45|22054.45|22133.34|22053.34|9
1736586520000|2025-01-11 09:08:40|22133.53|22053.53|22135.32|22055.32|22135.72|22055.72|22133.35|22053.35|9
1736586530000|2025-01-11 09:08:50|22135.53|22055.53|22135.96|22055.96|22136.13|22056.13|22135.44|22055.44|9
1736586540000|2025-01-11 09:09:00|22136.2|22056.2|22137.47|22057.47|22137.47|22057.47|22136.16|22056.16|8
1736586550000|2025-01-11 09:09:10|22137.51|22057.51|22137.53|22057.53|22137.87|22057.87|22137.51|22057.51|7
1736586560000|2025-01-11 09:09:20|22137.12|22057.12|22134.3|22054.3|22137.91|22057.91|22134.3|22054.3|10
1736586570000|2025-01-11 09:09:30|22134.01|22054.01|22137.61|22057.61|22138.06|22058.06|22133.84|22053.84|9
1736586580000|2025-01-11 09:09:40|22137.45|22057.45|22136.56|22056.56|22137.67|22057.67|22136.56|22056.56|10
1736586590000|2025-01-11 09:09:50|22136.16|22056.16|22135.11|22055.11|22136.3|22056.3|22135.11|22055.11|10
1736586600000|2025-01-11 09:10:00|22135.07|22055.07|22137.31|22057.31|22137.31|22057.31|22135.07|22055.07|10
1736586610000|2025-01-11 09:10:10|22137.88|22057.88|22137.32|22057.32|22137.88|22057.88|22136.78|22056.78|9
1736586620000|2025-01-11 09:10:20|22137.27|22057.27|22138.72|22058.72|22138.72|22058.72|22137.27|22057.27|10
1736586630000|2025-01-11 09:10:30|22138.19|22058.19|22138.57|22058.57|22139.29|22059.29|22138.19|22058.19|10
1736586640000|2025-01-11 09:10:40|22138.7|22058.7|22139.36|22059.36|22139.42|22059.42|22138.7|22058.7|9
1736586650000|2025-01-11 09:10:50|22139.41|22059.41|22140.63|22060.63|22140.77|22060.77|22139.41|22059.41|10
1736586660000|2025-01-11 09:11:00|22140.62|22060.62|22141.3|22061.3|22141.4|22061.4|22140.25|22060.25|10
1736586670000|2025-01-11 09:11:10|22141.2|22061.2|22141.63|22061.63|22141.77|22061.77|22141.2|22061.2|10
1736586680000|2025-01-11 09:11:20|22141.55|22061.55|22140.1|22060.1|22141.55|22061.55|22140.1|22060.1|10
1736586690000|2025-01-11 09:11:30|22140.56|22060.56|22141.1|22061.1|22141.18|22061.18|22140.56|22060.56|9
1736586700000|2025-01-11 09:11:40|22141.04|22061.04|22141.26|22061.26|22141.3|22061.3|22141.02|22061.02|8
1736586710000|2025-01-11 09:11:50|22141.33|22061.33|22141.41|22061.41|22142.55|22062.55|22141.05|22061.05|9
1736586720000|2025-01-11 09:12:00|22141.34|22061.34|22141.35|22061.35|22141.7|22061.7|22141.1|22061.1|10
1736586730000|2025-01-11 09:12:10|22141.14|22061.14|22142.82|22062.82|22142.82|22062.82|22141.14|22061.14|9
1736586740000|2025-01-11 09:12:20|22143|22063|22140.93|22060.93|22143.06|22063.06|22140.83|22060.83|10
1736586750000|2025-01-11 09:12:30|22140.94|22060.94|22142.3|22062.3|22142.3|22062.3|22140.94|22060.94|6
1736586760000|2025-01-11 09:12:40|22142.33|22062.33|22143.19|22063.19|22143.19|22063.19|22142.32|22062.32|8
1736586770000|2025-01-11 09:12:50|22143.03|22063.03|22143.41|22063.41|22143.43|22063.43|22143.03|22063.03|8
1736586780000|2025-01-11 09:13:00|22143.64|22063.64|22143.49|22063.49|22143.71|22063.71|22143.25|22063.25|9
1736586790000|2025-01-11 09:13:10|22143.48|22063.48|22143.98|22063.98|22144.06|22064.06|22143.48|22063.48|7
1736586800000|2025-01-11 09:13:20|22144.05|22064.05|22142.3|22062.3|22144.05|22064.05|22142.3|22062.3|7
1736586810000|2025-01-11 09:13:30|22142.01|22062.01|22141.45|22061.45|22142.09|22062.09|22141.45|22061.45|10
1736586820000|2025-01-11 09:13:40|22141.4|22061.4|22143.2|22063.2|22143.2|22063.2|22141.37|22061.37|8
1736586830000|2025-01-11 09:13:50|22143.01|22063.01|22142.87|22062.87|22143.36|22063.36|22142.86|22062.86|10
1736586840000|2025-01-11 09:14:00|22143.24|22063.24|22143.54|22063.54|22143.64|22063.64|22143.24|22063.24|10
1736586850000|2025-01-11 09:14:10|22143.31|22063.31|22144.1|22064.1|22144.1|22064.1|22143.31|22063.31|8
1736586860000|2025-01-11 09:14:20|22144.06|22064.06|22144.82|22064.82|22145.02|22065.02|22144.06|22064.06|10
1736586870000|2025-01-11 09:14:30|22144.81|22064.81|22144.72|22064.72|22144.92|22064.92|22144.72|22064.72|8
1736586880000|2025-01-11 09:14:40|22144.52|22064.52|22143.6|22063.6|22144.53|22064.53|22143.43|22063.43|10
1736586890000|2025-01-11 09:14:50|22143.66|22063.66|22143.96|22063.96|22143.96|22063.96|22143.66|22063.66|10
1736586900000|2025-01-11 09:15:00|22144.02|22064.02|22144.69|22064.69|22144.69|22064.69|22144.02|22064.02|10
1736586910000|2025-01-11 09:15:10|22144.6|22064.6|22148.37|22068.37|22148.42|22068.42|22144.6|22064.6|9
1736586920000|2025-01-11 09:15:20|22147.9|22067.9|22146.97|22066.97|22147.9|22067.9|22146.97|22066.97|9
1736586930000|2025-01-11 09:15:30|22147.07|22067.07|22147.12|22067.12|22147.3|22067.3|22147.07|22067.07|7
1736586940000|2025-01-11 09:15:40|22147.08|22067.08|22146.89|22066.89|22147.17|22067.17|22146.64|22066.64|10
1736586950000|2025-01-11 09:15:50|22146.77|22066.77|22146.66|22066.66|22146.79|22066.79|22146.64|22066.64|9
1736586960000|2025-01-11 09:16:00|22146.47|22066.47|22144.72|22064.72|22146.65|22066.65|22144.72|22064.72|10
1736586970000|2025-01-11 09:16:10|22144.59|22064.59|22143.99|22063.99|22144.66|22064.66|22143.99|22063.99|10
1736586980000|2025-01-11 09:16:20|22143.96|22063.96|22139.96|22059.96|22143.96|22063.96|22139.96|22059.96|9
1736586990000|2025-01-11 09:16:30|22138.35|22058.35|22136.77|22056.77|22138.35|22058.35|22136.77|22056.77|10
1736587000000|2025-01-11 09:16:40|22136.78|22056.78|22136.68|22056.68|22136.78|22056.78|22136.44|22056.44|10
1736587010000|2025-01-11 09:16:50|22136.89|22056.89|22136.11|22056.11|22136.89|22056.89|22136.11|22056.11|9
1736587020000|2025-01-11 09:17:00|22136.18|22056.18|22130.77|22050.77|22136.2|22056.2|22130.77|22050.77|10
1736587030000|2025-01-11 09:17:10|22130.68|22050.68|22132.56|22052.56|22132.64|22052.64|22130.42|22050.42|9
1736587040000|2025-01-11 09:17:20|22131.96|22051.96|22127.58|22047.58|22131.97|22051.97|22127.35|22047.35|9
1736587050000|2025-01-11 09:17:30|22127.75|22047.75|22126.71|22046.71|22127.75|22047.75|22126.4|22046.4|10
1736587060000|2025-01-11 09:17:40|22126.63|22046.63|22127.99|22047.99|22128.28|22048.28|22126.63|22046.63|10
1736587070000|2025-01-11 09:17:50|22127.97|22047.97|22128.18|22048.18|22128.31|22048.31|22127.72|22047.72|10
1736587080000|2025-01-11 09:18:00|22128.28|22048.28|22128.48|22048.48|22129.48|22049.48|22128.28|22048.28|9
1736587090000|2025-01-11 09:18:10|22128.29|22048.29|22125.93|22045.93|22128.29|22048.29|22125.83|22045.83|10
1736587100000|2025-01-11 09:18:20|22125.76|22045.76|22125.39|22045.39|22125.76|22045.76|22125.39|22045.39|10
1736587110000|2025-01-11 09:18:30|22125.43|22045.43|22125.69|22045.69|22126.02|22046.02|22125.43|22045.43|9
1736587120000|2025-01-11 09:18:40|22125.82|22045.82|22125.85|22045.85|22125.9|22045.9|22125.51|22045.51|10
1736587130000|2025-01-11 09:18:50|22126.04|22046.04|22125.08|22045.08|22126.11|22046.11|22125.05|22045.05|10
1736587140000|2025-01-11 09:19:00|22125.03|22045.03|22125.46|22045.46|22125.46|22045.46|22125.01|22045.01|9
1736587150000|2025-01-11 09:19:10|22125.4|22045.4|22126.63|22046.63|22126.64|22046.64|22125.4|22045.4|10
1736587160000|2025-01-11 09:19:20|22126.64|22046.64|22127.19|22047.19|22127.4|22047.4|22126.59|22046.59|10
1736587170000|2025-01-11 09:19:30|22127.17|22047.17|22126.98|22046.98|22127.29|22047.29|22126.98|22046.98|9
1736587180000|2025-01-11 09:19:40|22126.91|22046.91|22128.85|22048.85|22128.85|22048.85|22126.91|22046.91|10
1736587190000|2025-01-11 09:19:50|22128.87|22048.87|22129.51|22049.51|22129.52|22049.52|22128.8|22048.8|9
1736587200000|2025-01-11 09:20:00|22129.52|22049.52|22131.57|22051.57|22131.57|22051.57|22129.49|22049.49|8
1736587210000|2025-01-11 09:20:10|22131.34|22051.34|22132.58|22052.58|22133.26|22053.26|22131.2|22051.2|10
1736587220000|2025-01-11 09:20:20|22132.45|22052.45|22129.66|22049.66|22132.46|22052.46|22129.66|22049.66|10
1736587230000|2025-01-11 09:20:30|22129.62|22049.62|22128.49|22048.49|22129.62|22049.62|22128.49|22048.49|9
1736587240000|2025-01-11 09:20:40|22128.18|22048.18|22128.17|22048.17|22128.36|22048.36|22128.13|22048.13|9
1736587250000|2025-01-11 09:20:50|22128.23|22048.23|22129.19|22049.19|22129.4|22049.4|22128.23|22048.23|9
1736587260000|2025-01-11 09:21:00|22129.18|22049.18|22130.33|22050.33|22130.33|22050.33|22129.18|22049.18|8
1736587270000|2025-01-11 09:21:10|22131.2|22051.2|22132.52|22052.52|22132.52|22052.52|22131.2|22051.2|10
1736587280000|2025-01-11 09:21:20|22132.5|22052.5|22132.83|22052.83|22132.83|22052.83|22132.48|22052.48|7
1736587290000|2025-01-11 09:21:30|22132.7|22052.7|22134.17|22054.17|22134.17|22054.17|22132.7|22052.7|8
1736587300000|2025-01-11 09:21:40|22134.34|22054.34|22134.78|22054.78|22134.78|22054.78|22134.17|22054.17|9
1736587310000|2025-01-11 09:21:50|22134.97|22054.97|22135.94|22055.94|22135.98|22055.98|22134.81|22054.81|8
1736587320000|2025-01-11 09:22:00|22135.92|22055.92|22137.26|22057.26|22137.26|22057.26|22135.92|22055.92|9
1736587330000|2025-01-11 09:22:10|22137.19|22057.19|22138.38|22058.38|22138.38|22058.38|22137.19|22057.19|7
1736587340000|2025-01-11 09:22:20|22139.46|22059.46|22139.87|22059.87|22139.87|22059.87|22138.17|22058.17|9
1736587350000|2025-01-11 09:22:30|22140.09|22060.09|22140.06|22060.06|22140.28|22060.28|22139.76|22059.76|9
1736587360000|2025-01-11 09:22:40|22140.05|22060.05|22139.04|22059.04|22140.05|22060.05|22139.02|22059.02|10
1736587370000|2025-01-11 09:22:50|22139.05|22059.05|22140.22|22060.22|22140.3|22060.3|22139.05|22059.05|9
1736587380000|2025-01-11 09:23:00|22140.5|22060.5|22141.67|22061.67|22141.7|22061.7|22140.45|22060.45|10
1736587390000|2025-01-11 09:23:10|22141.77|22061.77|22143.65|22063.65|22143.65|22063.65|22141.77|22061.77|10
1736587400000|2025-01-11 09:23:20|22143.71|22063.71|22146.42|22066.42|22146.42|22066.42|22143.71|22063.71|10
1736587410000|2025-01-11 09:23:30|22146.45|22066.45|22148.66|22068.66|22148.66|22068.66|22146.45|22066.45|10
1736587420000|2025-01-11 09:23:40|22148.95|22068.95|22148.88|22068.88|22149.26|22069.26|22148.88|22068.88|9
1736587430000|2025-01-11 09:23:50|22148.83|22068.83|22150.16|22070.16|22150.22|22070.22|22148.82|22068.82|10
1736587440000|2025-01-11 09:24:00|22150.14|22070.14|22151.68|22071.68|22151.68|22071.68|22150.14|22070.14|10
1736587450000|2025-01-11 09:24:10|22151.86|22071.86|22151.18|22071.18|22153.14|22073.14|22151.18|22071.18|9
1736587460000|2025-01-11 09:24:20|22151.2|22071.2|22152.64|22072.64|22152.64|22072.64|22151.19|22071.19|10
1736587470000|2025-01-11 09:24:30|22152.62|22072.62|22152.65|22072.65|22152.72|22072.72|22152.47|22072.47|10
1736587480000|2025-01-11 09:24:40|22152.61|22072.61|22154.88|22074.88|22154.95|22074.95|22152.57|22072.57|10
1736587490000|2025-01-11 09:24:50|22154.96|22074.96|22157.73|22077.73|22157.98|22077.98|22154.96|22074.96|10
1736587500000|2025-01-11 09:25:00|22157.9|22077.9|22157.2|22077.2|22158.25|22078.25|22156.96|22076.96|10
1736587510000|2025-01-11 09:25:10|22157.89|22077.89|22159.71|22079.71|22159.71|22079.71|22157.89|22077.89|9
1736587520000|2025-01-11 09:25:20|22159.93|22079.93|22158.68|22078.68|22160.15|22080.15|22158.68|22078.68|10
1736587530000|2025-01-11 09:25:30|22158.67|22078.67|22157.08|22077.08|22158.68|22078.68|22157.08|22077.08|10
1736587540000|2025-01-11 09:25:40|22157.02|22077.02|22157.24|22077.24|22157.35|22077.35|22157.02|22077.02|9
1736587550000|2025-01-11 09:25:50|22157.22|22077.22|22157.33|22077.33|22157.78|22077.78|22157.22|22077.22|8
1736587560000|2025-01-11 09:26:00|22157.37|22077.37|22162|22082|22162|22082|22157.37|22077.37|10
1736587570000|2025-01-11 09:26:10|22162.23|22082.23|22162.46|22082.46|22162.55|22082.55|22162.17|22082.17|10
1736587580000|2025-01-11 09:26:20|22162.41|22082.41|22161.53|22081.53|22163.04|22083.04|22161.53|22081.53|8
1736587590000|2025-01-11 09:26:30|22161.56|22081.56|22161.76|22081.76|22161.81|22081.81|22161.49|22081.49|8
1736587600000|2025-01-11 09:26:40|22161.74|22081.74|22162.01|22082.01|22162.03|22082.03|22161.74|22081.74|9
1736587610000|2025-01-11 09:26:50|22161.99|22081.99|22163.04|22083.04|22163.68|22083.68|22161.99|22081.99|9
1736587620000|2025-01-11 09:27:00|22163.01|22083.01|22163.13|22083.13|22163.2|22083.2|22163.01|22083.01|10
1736587630000|2025-01-11 09:27:10|22162.87|22082.87|22162.92|22082.92|22162.92|22082.92|22162.56|22082.56|8
1736587640000|2025-01-11 09:27:20|22163.02|22083.02|22164.27|22084.27|22164.27|22084.27|22163.02|22083.02|8
1736587650000|2025-01-11 09:27:30|22164.41|22084.41|22164.92|22084.92|22164.92|22084.92|22164.25|22084.25|10
1736587660000|2025-01-11 09:27:40|22164.94|22084.94|22164.67|22084.67|22165.37|22085.37|22164.67|22084.67|10
1736587670000|2025-01-11 09:27:50|22164.13|22084.13|22166.46|22086.46|22166.46|22086.46|22164.13|22084.13|10
1736587680000|2025-01-11 09:28:00|22166.56|22086.56|22167.09|22087.09|22167.14|22087.14|22166.56|22086.56|8
1736587690000|2025-01-11 09:28:10|22167.01|22087.01|22167.94|22087.94|22167.96|22087.96|22167|22087|9
1736587700000|2025-01-11 09:28:20|22168.26|22088.26|22167.88|22087.88|22168.64|22088.64|22167.86|22087.86|10
1736587710000|2025-01-11 09:28:30|22167.84|22087.84|22167.68|22087.68|22167.85|22087.85|22167.67|22087.67|9
1736587720000|2025-01-11 09:28:40|22167.46|22087.46|22167.09|22087.09|22167.54|22087.54|22167.09|22087.09|9
1736587730000|2025-01-11 09:28:50|22166.95|22086.95|22166.8|22086.8|22166.96|22086.96|22165.67|22085.67|9
1736587740000|2025-01-11 09:29:00|22166.88|22086.88|22166.68|22086.68|22166.96|22086.96|22166.68|22086.68|9
1736587750000|2025-01-11 09:29:10|22166.87|22086.87|22167.76|22087.76|22167.76|22087.76|22162.85|22082.85|9
1736587760000|2025-01-11 09:29:20|22167.99|22087.99|22167.46|22087.46|22167.99|22087.99|22167.31|22087.31|8
1736587770000|2025-01-11 09:29:30|22167.44|22087.44|22167.95|22087.95|22167.97|22087.97|22167.44|22087.44|10
1736587780000|2025-01-11 09:29:40|22167.96|22087.96|22167.89|22087.89|22168|22088|22167.76|22087.76|8
1736587790000|2025-01-11 09:29:50|22167.71|22087.71|22167.54|22087.54|22167.71|22087.71|22167.4|22087.4|8
1736587800000|2025-01-11 09:30:00|22167.25|22087.25|22167.53|22087.53|22167.53|22087.53|22166.57|22086.57|10
1736587810000|2025-01-11 09:30:10|22167.51|22087.51|22167.36|22087.36|22167.51|22087.51|22166.73|22086.73|8
1736587820000|2025-01-11 09:30:20|22167.33|22087.33|22165.6|22085.6|22167.34|22087.34|22165.6|22085.6|10
1736587830000|2025-01-11 09:30:30|22165.47|22085.47|22164.17|22084.17|22165.47|22085.47|22164.17|22084.17|8
1736587840000|2025-01-11 09:30:40|22164.14|22084.14|22164.35|22084.35|22164.57|22084.57|22164.03|22084.03|9
1736587850000|2025-01-11 09:30:50|22164.07|22084.07|22163.39|22083.39|22164.3|22084.3|22163.39|22083.39|7
1736587860000|2025-01-11 09:31:00|22163.4|22083.4|22163.6|22083.6|22163.67|22083.67|22162.99|22082.99|9
1736587870000|2025-01-11 09:31:10|22163.51|22083.51|22163.48|22083.48|22163.51|22083.51|22162.73|22082.73|9
1736587880000|2025-01-11 09:31:20|22163.21|22083.21|22163.76|22083.76|22163.76|22083.76|22163.21|22083.21|9
1736587890000|2025-01-11 09:31:30|22164.35|22084.35|22164.59|22084.59|22164.59|22084.59|22164.11|22084.11|8
1736587900000|2025-01-11 09:31:40|22164.39|22084.39|22167.21|22087.21|22167.21|22087.21|22164.39|22084.39|10
1736587910000|2025-01-11 09:31:50|22168.47|22088.47|22168.71|22088.71|22169.08|22089.08|22167.92|22087.92|10
1736587920000|2025-01-11 09:32:00|22168.58|22088.58|22168.89|22088.89|22168.89|22088.89|22168.31|22088.31|10
1736587930000|2025-01-11 09:32:10|22168.92|22088.92|22171.61|22091.61|22171.61|22091.61|22168.92|22088.92|10
1736587940000|2025-01-11 09:32:20|22171.59|22091.59|22173.59|22093.59|22173.59|22093.59|22171.59|22091.59|10
1736587950000|2025-01-11 09:32:30|22174.05|22094.05|22173.95|22093.95|22174.26|22094.26|22173.89|22093.89|10
1736587960000|2025-01-11 09:32:40|22173.94|22093.94|22174.46|22094.46|22174.46|22094.46|22173.71|22093.71|7
1736587970000|2025-01-11 09:32:50|22174.77|22094.77|22175.14|22095.14|22175.55|22095.55|22174.77|22094.77|10
1736587980000|2025-01-11 09:33:00|22175.07|22095.07|22174.42|22094.42|22175.82|22095.82|22174.42|22094.42|10
1736587990000|2025-01-11 09:33:10|22174.11|22094.11|22171.76|22091.76|22174.11|22094.11|22171.76|22091.76|10
1736588000000|2025-01-11 09:33:20|22171.75|22091.75|22171.69|22091.69|22171.86|22091.86|22171.48|22091.48|9
1736588010000|2025-01-11 09:33:30|22171.86|22091.86|22172.03|22092.03|22172.48|22092.48|22171.76|22091.76|9
1736588020000|2025-01-11 09:33:40|22172.04|22092.04|22172.38|22092.38|22172.39|22092.39|22172.04|22092.04|7
1736588030000|2025-01-11 09:33:50|22172.35|22092.35|22172.86|22092.86|22172.87|22092.87|22172.32|22092.32|7
1736588040000|2025-01-11 09:34:00|22172.83|22092.83|22175.52|22095.52|22175.63|22095.63|22172.83|22092.83|9
1736588050000|2025-01-11 09:34:10|22175.51|22095.51|22173.98|22093.98|22175.51|22095.51|22173.87|22093.87|9
1736588060000|2025-01-11 09:34:20|22173.97|22093.97|22171.3|22091.3|22173.97|22093.97|22171.02|22091.02|9
1736588070000|2025-01-11 09:34:30|22171.26|22091.26|22172.85|22092.85|22172.85|22092.85|22171.26|22091.26|10
1736588080000|2025-01-11 09:34:40|22172.95|22092.95|22173.63|22093.63|22174.07|22094.07|22172.95|22092.95|10
1736588090000|2025-01-11 09:34:50|22173.59|22093.59|22173.83|22093.83|22173.88|22093.88|22173.47|22093.47|8
1736588100000|2025-01-11 09:35:00|22173.86|22093.86|22171.21|22091.21|22173.86|22093.86|22171.21|22091.21|10
1736588110000|2025-01-11 09:35:10|22171.12|22091.12|22171.31|22091.31|22171.32|22091.32|22170.99|22090.99|10
1736588120000|2025-01-11 09:35:20|22171.59|22091.59|22173.45|22093.45|22173.45|22093.45|22171.59|22091.59|10
1736588130000|2025-01-11 09:35:30|22173.46|22093.46|22178.83|22098.83|22178.83|22098.83|22173.46|22093.46|10
1736588140000|2025-01-11 09:35:40|22176.58|22096.58|22176.14|22096.14|22176.58|22096.58|22175.95|22095.95|9
1736588150000|2025-01-11 09:35:50|22176.57|22096.57|22176.76|22096.76|22176.76|22096.76|22176.42|22096.42|9
1736588160000|2025-01-11 09:36:00|22176.61|22096.61|22176.12|22096.12|22176.61|22096.61|22176.12|22096.12|8
1736588170000|2025-01-11 09:36:10|22176.11|22096.11|22175.6|22095.6|22176.31|22096.31|22175.35|22095.35|10
1736588180000|2025-01-11 09:36:20|22175.54|22095.54|22174.47|22094.47|22175.54|22095.54|22174.47|22094.47|10
1736588190000|2025-01-11 09:36:30|22174.46|22094.46|22172.13|22092.13|22174.46|22094.46|22170.43|22090.43|10
1736588200000|2025-01-11 09:36:40|22172.09|22092.09|22170.56|22090.56|22172.09|22092.09|22170.14|22090.14|10
1736588210000|2025-01-11 09:36:50|22170.53|22090.53|22171.02|22091.02|22171.68|22091.68|22170.18|22090.18|10
1736588220000|2025-01-11 09:37:00|22170.98|22090.98|22169.1|22089.1|22170.98|22090.98|22169.1|22089.1|10
1736588230000|2025-01-11 09:37:10|22169.05|22089.05|22170.12|22090.12|22170.12|22090.12|22169.05|22089.05|10
1736588240000|2025-01-11 09:37:20|22170.13|22090.13|22169.43|22089.43|22170.16|22090.16|22169.27|22089.27|10
1736588250000|2025-01-11 09:37:30|22169.19|22089.19|22169.13|22089.13|22170|22090|22169.13|22089.13|9
1736588260000|2025-01-11 09:37:40|22169.32|22089.32|22170.14|22090.14|22170.18|22090.18|22169.19|22089.19|10
1736588270000|2025-01-11 09:37:50|22170.17|22090.17|22170.26|22090.26|22170.26|22090.26|22170.14|22090.14|10
1736588280000|2025-01-11 09:38:00|22170.37|22090.37|22169.95|22089.95|22170.63|22090.63|22169.95|22089.95|9
1736588290000|2025-01-11 09:38:10|22170.08|22090.08|22168.94|22088.94|22170.13|22090.13|22168.94|22088.94|9
1736588300000|2025-01-11 09:38:20|22168.85|22088.85|22169.26|22089.26|22169.48|22089.48|22168.8|22088.8|10
1736588310000|2025-01-11 09:38:30|22169.91|22089.91|22171.34|22091.34|22171.34|22091.34|22169.91|22089.91|9
1736588320000|2025-01-11 09:38:40|22171.4|22091.4|22172.07|22092.07|22172.12|22092.12|22171.08|22091.08|10
1736588330000|2025-01-11 09:38:50|22172.17|22092.17|22170.63|22090.63|22172.44|22092.44|22170.57|22090.57|9
1736588340000|2025-01-11 09:39:00|22170.71|22090.71|22169.51|22089.51|22170.71|22090.71|22169.09|22089.09|8
1736588350000|2025-01-11 09:39:10|22169.52|22089.52|22174.75|22094.75|22174.75|22094.75|22169.52|22089.52|10
1736588360000|2025-01-11 09:39:20|22174.85|22094.85|22178.38|22098.38|22178.38|22098.38|22174.85|22094.85|10
1736588370000|2025-01-11 09:39:30|22178.41|22098.41|22179.34|22099.34|22179.5|22099.5|22178.41|22098.41|8
1736588380000|2025-01-11 09:39:40|22178.75|22098.75|22179.3|22099.3|22179.47|22099.47|22178.02|22098.02|10
1736588390000|2025-01-11 09:39:50|22179.13|22099.13|22179.13|22099.13|22179.29|22099.29|22178.89|22098.89|9
1736588400000|2025-01-11 09:40:00|22179.47|22099.47|22178.66|22098.66|22179.47|22099.47|22178.66|22098.66|10
1736588410000|2025-01-11 09:40:10|22178.78|22098.78|22179.05|22099.05|22179.05|22099.05|22178.69|22098.69|9
1736588420000|2025-01-11 09:40:20|22179.58|22099.58|22178.54|22098.54|22179.67|22099.67|22178.54|22098.54|10
1736588430000|2025-01-11 09:40:30|22178.56|22098.56|22177.96|22097.96|22178.56|22098.56|22177.96|22097.96|9
1736588440000|2025-01-11 09:40:40|22177.8|22097.8|22177.61|22097.61|22177.84|22097.84|22176.77|22096.77|10
1736588450000|2025-01-11 09:40:50|22177.59|22097.59|22178.2|22098.2|22178.2|22098.2|22177.59|22097.59|8
1736588460000|2025-01-11 09:41:00|22178.35|22098.35|22177.12|22097.12|22178.35|22098.35|22177.12|22097.12|10
1736588470000|2025-01-11 09:41:10|22177.01|22097.01|22177.61|22097.61|22178.27|22098.27|22177.01|22097.01|9
1736588480000|2025-01-11 09:41:20|22177.95|22097.95|22171.85|22091.85|22178.79|22098.79|22171.85|22091.85|9
1736588490000|2025-01-11 09:41:30|22177.73|22097.73|22177.4|22097.4|22177.73|22097.73|22176.69|22096.69|10
1736588500000|2025-01-11 09:41:40|22177.5|22097.5|22177.61|22097.61|22177.86|22097.86|22177.38|22097.38|9
1736588510000|2025-01-11 09:41:50|22177.88|22097.88|22177.93|22097.93|22177.93|22097.93|22177.42|22097.42|9
1736588520000|2025-01-11 09:42:00|22179.22|22099.22|22179.18|22099.18|22179.37|22099.37|22179.1|22099.1|9
1736588530000|2025-01-11 09:42:10|22179.13|22099.13|22178.79|22098.79|22179.23|22099.23|22178.7|22098.7|10
1736588540000|2025-01-11 09:42:20|22178.82|22098.82|22179.87|22099.87|22179.89|22099.89|22178.82|22098.82|10
1736588550000|2025-01-11 09:42:30|22180.1|22100.1|22182.01|22102.01|22182.46|22102.46|22180.1|22100.1|10
1736588560000|2025-01-11 09:42:40|22182.05|22102.05|22185.65|22105.65|22185.65|22105.65|22182.05|22102.05|10
1736588570000|2025-01-11 09:42:50|22185.75|22105.75|22185.92|22105.92|22185.92|22105.92|22185.59|22105.59|8
1736588580000|2025-01-11 09:43:00|22185.78|22105.78|22184.7|22104.7|22185.78|22105.78|22184.7|22104.7|10
1736588590000|2025-01-11 09:43:10|22185.14|22105.14|22185.8|22105.8|22185.8|22105.8|22185.14|22105.14|9
1736588600000|2025-01-11 09:43:20|22186.55|22106.55|22189.59|22109.59|22189.59|22109.59|22186.55|22106.55|9
1736588610000|2025-01-11 09:43:30|22189.51|22109.51|22189.2|22109.2|22189.72|22109.72|22189.2|22109.2|9
1736588620000|2025-01-11 09:43:40|22189.15|22109.15|22189.18|22109.18|22189.67|22109.67|22189.15|22109.15|8
1736588630000|2025-01-11 09:43:50|22189.19|22109.19|22188.03|22108.03|22189.65|22109.65|22188.03|22108.03|10
1736588640000|2025-01-11 09:44:00|22187.91|22107.91|22187.59|22107.59|22188.14|22108.14|22187.59|22107.59|9
1736588650000|2025-01-11 09:44:10|22187.64|22107.64|22188.53|22108.53|22188.53|22108.53|22187.64|22107.64|9
1736588660000|2025-01-11 09:44:20|22188.55|22108.55|22189.57|22109.57|22189.57|22109.57|22188.55|22108.55|10
1736588670000|2025-01-11 09:44:30|22190.5|22110.5|22191.27|22111.27|22191.32|22111.32|22190.5|22110.5|8
1736588680000|2025-01-11 09:44:40|22191.47|22111.47|22192.91|22112.91|22193.13|22113.13|22191.47|22111.47|7
1736588690000|2025-01-11 09:44:50|22193.45|22113.45|22195.33|22115.33|22195.33|22115.33|22193.45|22113.45|10
1736588700000|2025-01-11 09:45:00|22195.34|22115.34|22191.59|22111.59|22195.68|22115.68|22191.59|22111.59|9
1736588710000|2025-01-11 09:45:10|22191.24|22111.24|22189.43|22109.43|22191.31|22111.31|22189.43|22109.43|10
1736588720000|2025-01-11 09:45:20|22188.49|22108.49|22183.84|22103.84|22188.49|22108.49|22182.79|22102.79|10
1736588730000|2025-01-11 09:45:30|22183.72|22103.72|22182.38|22102.38|22183.72|22103.72|22182.38|22102.38|10
1736588740000|2025-01-11 09:45:40|22181.5|22101.5|22180.75|22100.75|22181.5|22101.5|22180.02|22100.02|9
1736588750000|2025-01-11 09:45:50|22180.83|22100.83|22181.48|22101.48|22181.53|22101.53|22180.83|22100.83|7
1736588760000|2025-01-11 09:46:00|22181.45|22101.45|22180.57|22100.57|22181.48|22101.48|22180.56|22100.56|10
1736588770000|2025-01-11 09:46:10|22180.51|22100.51|22180.31|22100.31|22180.63|22100.63|22180.31|22100.31|10
1736588780000|2025-01-11 09:46:20|22180.55|22100.55|22181.62|22101.62|22181.62|22101.62|22180.52|22100.52|9
1736588790000|2025-01-11 09:46:30|22181.81|22101.81|22183.02|22103.02|22183.17|22103.17|22181.81|22101.81|9
1736588800000|2025-01-11 09:46:40|22182.87|22102.87|22180.72|22100.72|22182.87|22102.87|22179.93|22099.93|10
1736588810000|2025-01-11 09:46:50|22180.62|22100.62|22176.08|22096.08|22180.62|22100.62|22176.08|22096.08|10
1736588820000|2025-01-11 09:47:00|22176.27|22096.27|22173.74|22093.74|22176.27|22096.27|22173.74|22093.74|10
1736588830000|2025-01-11 09:47:10|22174.18|22094.18|22173.1|22093.1|22174.18|22094.18|22173.1|22093.1|7
1736588840000|2025-01-11 09:47:20|22171.96|22091.96|22172.08|22092.08|22172.09|22092.09|22171.96|22091.96|6
1736588850000|2025-01-11 09:47:30|22171.99|22091.99|22169.75|22089.75|22171.99|22091.99|22169.75|22089.75|10
1736588860000|2025-01-11 09:47:40|22169.22|22089.22|22167.6|22087.6|22169.96|22089.96|22166.42|22086.42|10
1736588870000|2025-01-11 09:47:50|22167.63|22087.63|22167.56|22087.56|22168.4|22088.4|22167.48|22087.48|10
1736588880000|2025-01-11 09:48:00|22167.64|22087.64|22162.89|22082.89|22167.64|22087.64|22162.89|22082.89|10
1736588890000|2025-01-11 09:48:10|22163.01|22083.01|22163.29|22083.29|22163.51|22083.51|22162.54|22082.54|9
1736588900000|2025-01-11 09:48:20|22163.43|22083.43|22163.62|22083.62|22164.49|22084.49|22163.43|22083.43|10
1736588910000|2025-01-11 09:48:30|22162.55|22082.55|22161.54|22081.54|22162.55|22082.55|22160.3|22080.3|10
1736588920000|2025-01-11 09:48:40|22157.5|22077.5|22156.51|22076.51|22157.5|22077.5|22156.51|22076.51|8
1736588930000|2025-01-11 09:48:50|22156.46|22076.46|22154.87|22074.87|22156.46|22076.46|22154.79|22074.79|10
1736588940000|2025-01-11 09:49:00|22154.76|22074.76|22155.47|22075.47|22155.47|22075.47|22154.39|22074.39|10
1736588950000|2025-01-11 09:49:10|22156.25|22076.25|22157.12|22077.12|22158.1|22078.1|22156.06|22076.06|10
1736588960000|2025-01-11 09:49:20|22157.22|22077.22|22162.39|22082.39|22162.49|22082.49|22157.22|22077.22|9
1736588970000|2025-01-11 09:49:30|22162.4|22082.4|22162.97|22082.97|22162.97|22082.97|22162.19|22082.19|9
1736588980000|2025-01-11 09:49:40|22162.96|22082.96|22163.12|22083.12|22164.82|22084.82|22162.96|22082.96|10
1736588990000|2025-01-11 09:49:50|22163.2|22083.2|22164.47|22084.47|22164.47|22084.47|22163.2|22083.2|8
1736589000000|2025-01-11 09:50:00|22164.27|22084.27|22165.97|22085.97|22166.19|22086.19|22164.27|22084.27|10
1736589010000|2025-01-11 09:50:10|22165.77|22085.77|22166.15|22086.15|22166.31|22086.31|22165.77|22085.77|10
1736589020000|2025-01-11 09:50:20|22166.22|22086.22|22165.92|22085.92|22166.22|22086.22|22165.89|22085.89|9
1736589030000|2025-01-11 09:50:30|22165.88|22085.88|22164.73|22084.73|22165.88|22085.88|22164.73|22084.73|8
1736589040000|2025-01-11 09:50:40|22164.57|22084.57|22164.69|22084.69|22165.03|22085.03|22164.57|22084.57|10
1736589050000|2025-01-11 09:50:50|22164.79|22084.79|22164.57|22084.57|22165.09|22085.09|22164.57|22084.57|10
1736589060000|2025-01-11 09:51:00|22164.5|22084.5|22162.45|22082.45|22164.65|22084.65|22162.45|22082.45|10
1736589070000|2025-01-11 09:51:10|22162.98|22082.98|22160.68|22080.68|22162.99|22082.99|22160.68|22080.68|8
1736589080000|2025-01-11 09:51:20|22160.93|22080.93|22158.59|22078.59|22160.93|22080.93|22158.45|22078.45|10
1736589090000|2025-01-11 09:51:30|22158.6|22078.6|22154.96|22074.96|22158.6|22078.6|22154.96|22074.96|8
1736589100000|2025-01-11 09:51:40|22154.26|22074.26|22154.15|22074.15|22154.88|22074.88|22153.91|22073.91|10
1736589110000|2025-01-11 09:51:50|22153.83|22073.83|22155.97|22075.97|22156.15|22076.15|22153.83|22073.83|10
1736589120000|2025-01-11 09:52:00|22155.9|22075.9|22157.36|22077.36|22157.36|22077.36|22155.77|22075.77|10
1736589130000|2025-01-11 09:52:10|22157.82|22077.82|22159.33|22079.33|22159.33|22079.33|22157.82|22077.82|10
1736589140000|2025-01-11 09:52:20|22159.9|22079.9|22160.13|22080.13|22160.16|22080.16|22159.84|22079.84|9
1736589150000|2025-01-11 09:52:30|22160.11|22080.11|22159.95|22079.95|22160.11|22080.11|22159.63|22079.63|10
1736589160000|2025-01-11 09:52:40|22159.88|22079.88|22158.66|22078.66|22159.88|22079.88|22158.33|22078.33|10
1736589170000|2025-01-11 09:52:50|22158.77|22078.77|22159.34|22079.34|22159.39|22079.39|22158.69|22078.69|9
1736589180000|2025-01-11 09:53:00|22159.32|22079.32|22159.36|22079.36|22159.42|22079.42|22158.57|22078.57|10
1736589190000|2025-01-11 09:53:10|22159.07|22079.07|22157.46|22077.46|22159.07|22079.07|22157.46|22077.46|10
1736589200000|2025-01-11 09:53:20|22155.31|22075.31|22155.5|22075.5|22155.6|22075.6|22155.22|22075.22|10
1736589210000|2025-01-11 09:53:30|22155.47|22075.47|22153.36|22073.36|22155.86|22075.86|22153.36|22073.36|10
1736589220000|2025-01-11 09:53:40|22153.43|22073.43|22150.89|22070.89|22153.5|22073.5|22150.88|22070.88|10
1736589230000|2025-01-11 09:53:50|22150.9|22070.9|22148.65|22068.65|22151.09|22071.09|22148.65|22068.65|10
1736589240000|2025-01-11 09:54:00|22148.52|22068.52|22146.94|22066.94|22148.52|22068.52|22146.94|22066.94|9
1736589250000|2025-01-11 09:54:10|22146.83|22066.83|22145.29|22065.29|22146.91|22066.91|22145.29|22065.29|10
1736589260000|2025-01-11 09:54:20|22145.39|22065.39|22145.07|22065.07|22145.85|22065.85|22145.07|22065.07|10
1736589270000|2025-01-11 09:54:30|22145.08|22065.08|22142.7|22062.7|22145.08|22065.08|22142.46|22062.46|10
1736589280000|2025-01-11 09:54:40|22141.62|22061.62|22139.04|22059.04|22141.62|22061.62|22139.04|22059.04|10
1736589290000|2025-01-11 09:54:50|22138.86|22058.86|22135.58|22055.58|22138.86|22058.86|22135.47|22055.47|10
1736589300000|2025-01-11 09:55:00|22135.52|22055.52|22135.32|22055.32|22135.8|22055.8|22135.32|22055.32|9
1736589310000|2025-01-11 09:55:10|22134.8|22054.8|22134.32|22054.32|22134.8|22054.8|22133.04|22053.04|10
1736589320000|2025-01-11 09:55:20|22134.74|22054.74|22135.97|22055.97|22135.97|22055.97|22134.34|22054.34|10
1736589330000|2025-01-11 09:55:30|22135.95|22055.95|22137.26|22057.26|22137.26|22057.26|22135.89|22055.89|9
1736589340000|2025-01-11 09:55:40|22137.57|22057.57|22139.19|22059.19|22139.19|22059.19|22137.57|22057.57|10
1736589350000|2025-01-11 09:55:50|22139.27|22059.27|22140.83|22060.83|22140.83|22060.83|22139.22|22059.22|10
1736589360000|2025-01-11 09:56:00|22140.69|22060.69|22144.1|22064.1|22144.1|22064.1|22140.27|22060.27|8
1736589370000|2025-01-11 09:56:10|22144.35|22064.35|22144.63|22064.63|22144.63|22064.63|22143.8|22063.8|9
1736589380000|2025-01-11 09:56:20|22144.66|22064.66|22147.21|22067.21|22147.21|22067.21|22144.66|22064.66|10
1736589390000|2025-01-11 09:56:30|22147.63|22067.63|22149.74|22069.74|22149.74|22069.74|22147.63|22067.63|10
1736589400000|2025-01-11 09:56:40|22150.2|22070.2|22152.77|22072.77|22152.77|22072.77|22150.2|22070.2|10
1736589410000|2025-01-11 09:56:50|22152.92|22072.92|22155.3|22075.3|22155.3|22075.3|22152.92|22072.92|10
1736589420000|2025-01-11 09:57:00|22156.03|22076.03|22161.71|22081.71|22161.71|22081.71|22156.03|22076.03|10
1736589430000|2025-01-11 09:57:10|22161.42|22081.42|22160.86|22080.86|22161.42|22081.42|22160.66|22080.66|10
1736589440000|2025-01-11 09:57:20|22160.94|22080.94|22156.89|22076.89|22160.94|22080.94|22156.61|22076.61|10
1736589450000|2025-01-11 09:57:30|22156.88|22076.88|22160.14|22080.14|22160.14|22080.14|22155.91|22075.91|10
1736589460000|2025-01-11 09:57:40|22160.39|22080.39|22160.52|22080.52|22160.83|22080.83|22160.28|22080.28|10
1736589470000|2025-01-11 09:57:50|22160.54|22080.54|22162.54|22082.54|22162.62|22082.62|22160.54|22080.54|9
1736589480000|2025-01-11 09:58:00|22165.03|22085.03|22165.38|22085.38|22165.38|22085.38|22164.58|22084.58|10
1736589490000|2025-01-11 09:58:10|22165.32|22085.32|22166.59|22086.59|22166.68|22086.68|22165.32|22085.32|10
1736589500000|2025-01-11 09:58:20|22166.58|22086.58|22167|22087|22167.31|22087.31|22166.58|22086.58|10
1736589510000|2025-01-11 09:58:30|22166.87|22086.87|22169.52|22089.52|22169.53|22089.53|22166.87|22086.87|10
1736589520000|2025-01-11 09:58:40|22169.56|22089.56|22168.52|22088.52|22169.57|22089.57|22168.43|22088.43|10
1736589530000|2025-01-11 09:58:50|22168.42|22088.42|22168.65|22088.65|22168.79|22088.79|22168.38|22088.38|9
1736589540000|2025-01-11 09:59:00|22168.69|22088.69|22168.79|22088.79|22168.97|22088.97|22168.53|22088.53|10
1736589550000|2025-01-11 09:59:10|22169.17|22089.17|22169.96|22089.96|22170.54|22090.54|22169.17|22089.17|9
1736589560000|2025-01-11 09:59:20|22169.82|22089.82|22171.9|22091.9|22171.9|22091.9|22169.82|22089.82|9
1736589570000|2025-01-11 09:59:30|22173.2|22093.2|22173.67|22093.67|22173.67|22093.67|22173.07|22093.07|9
1736589580000|2025-01-11 09:59:40|22174.08|22094.08|22173.43|22093.43|22174.47|22094.47|22173.43|22093.43|10
1736589590000|2025-01-11 09:59:50|22173.41|22093.41|22173.75|22093.75|22173.75|22093.75|22173.38|22093.38|9
1736589600000|2025-01-11 10:00:00|22173.83|22093.83|22177|22097|22177|22097|22173.83|22093.83|9
1736589610000|2025-01-11 10:00:10|22177.39|22097.39|22181.97|22101.97|22181.97|22101.97|22177.39|22097.39|10
1736589620000|2025-01-11 10:00:20|22182.19|22102.19|22181.03|22101.03|22183.02|22103.02|22181.03|22101.03|10
1736589630000|2025-01-11 10:00:30|22181.02|22101.02|22181.14|22101.14|22181.45|22101.45|22180.14|22100.14|10
1736589640000|2025-01-11 10:00:40|22181.19|22101.19|22180.11|22100.11|22181.19|22101.19|22179.93|22099.93|9
1736589650000|2025-01-11 10:00:50|22179.98|22099.98|22180.47|22100.47|22180.76|22100.76|22179.87|22099.87|10
1736589660000|2025-01-11 10:01:00|22180.41|22100.41|22175.25|22095.25|22180.52|22100.52|22175.25|22095.25|10
1736589670000|2025-01-11 10:01:10|22175.23|22095.23|22175.44|22095.44|22176.17|22096.17|22174.83|22094.83|10
1736589680000|2025-01-11 10:01:20|22175.8|22095.8|22176|22096|22176.7|22096.7|22175.8|22095.8|10
1736589690000|2025-01-11 10:01:30|22175.97|22095.97|22175.62|22095.62|22175.97|22095.97|22174.96|22094.96|8
1736589700000|2025-01-11 10:01:40|22176.2|22096.2|22172.55|22092.55|22176.2|22096.2|22172.15|22092.15|10
1736589710000|2025-01-11 10:01:50|22173.06|22093.06|22174.28|22094.28|22174.28|22094.28|22172.91|22092.91|9
1736589720000|2025-01-11 10:02:00|22174.09|22094.09|22174.55|22094.55|22174.91|22094.91|22174.09|22094.09|9
1736589730000|2025-01-11 10:02:10|22175.56|22095.56|22177.08|22097.08|22177.26|22097.26|22175.56|22095.56|10
1736589740000|2025-01-11 10:02:20|22177.38|22097.38|22179.58|22099.58|22179.58|22099.58|22177.28|22097.28|9
1736589750000|2025-01-11 10:02:30|22179.46|22099.46|22179.31|22099.31|22181.13|22101.13|22179.21|22099.21|10
1736589760000|2025-01-11 10:02:40|22179.62|22099.62|22177.1|22097.1|22180.26|22100.26|22176.98|22096.98|9
1736589770000|2025-01-11 10:02:50|22177.32|22097.32|22182.07|22102.07|22182.72|22102.72|22171.77|22091.77|10
1736589780000|2025-01-11 10:03:00|22182.16|22102.16|22183.25|22103.25|22183.25|22103.25|22182.09|22102.09|10
1736589790000|2025-01-11 10:03:10|22183.28|22103.28|22183.18|22103.18|22183.64|22103.64|22182.94|22102.94|10
1736589800000|2025-01-11 10:03:20|22182.69|22102.69|22182.83|22102.83|22183.02|22103.02|22182.14|22102.14|10
1736589810000|2025-01-11 10:03:30|22183.19|22103.19|22182.97|22102.97|22183.36|22103.36|22182.31|22102.31|9
1736589820000|2025-01-11 10:03:40|22182.83|22102.83|22179.84|22099.84|22182.83|22102.83|22179.84|22099.84|9
1736589830000|2025-01-11 10:03:50|22179.74|22099.74|22178.95|22098.95|22180|22100|22178.58|22098.58|10
1736589840000|2025-01-11 10:04:00|22178.6|22098.6|22179.79|22099.79|22179.79|22099.79|22177.91|22097.91|10
1736589850000|2025-01-11 10:04:10|22179.75|22099.75|22180.65|22100.65|22180.65|22100.65|22179.42|22099.42|9
1736589860000|2025-01-11 10:04:20|22180.97|22100.97|22183.94|22103.94|22183.94|22103.94|22180.97|22100.97|10
1736589870000|2025-01-11 10:04:30|22184.68|22104.68|22185.53|22105.53|22185.53|22105.53|22184.23|22104.23|8
1736589880000|2025-01-11 10:04:40|22185.52|22105.52|22187.02|22107.02|22187.02|22107.02|22185.5|22105.5|10
1736589890000|2025-01-11 10:04:50|22187.1|22107.1|22188.83|22108.83|22188.83|22108.83|22187.1|22107.1|9
1736589900000|2025-01-11 10:05:00|22189.57|22109.57|22196.4|22116.4|22196.93|22116.93|22189.57|22109.57|9
1736589910000|2025-01-11 10:05:10|22196.28|22116.28|22195.94|22115.94|22196.39|22116.39|22195.07|22115.07|10
1736589920000|2025-01-11 10:05:20|22195.88|22115.88|22195.5|22115.5|22195.88|22115.88|22194.63|22114.63|10
1736589930000|2025-01-11 10:05:30|22196.43|22116.43|22198.57|22118.57|22198.57|22118.57|22196.43|22116.43|9
1736589940000|2025-01-11 10:05:40|22198.6|22118.6|22196.98|22116.98|22198.73|22118.73|22195.79|22115.79|10
1736589950000|2025-01-11 10:05:50|22197.1|22117.1|22194.99|22114.99|22197.23|22117.23|22194.99|22114.99|10
1736589960000|2025-01-11 10:06:00|22194.56|22114.56|22193.5|22113.5|22194.56|22114.56|22193.5|22113.5|9
1736589970000|2025-01-11 10:06:10|22193.32|22113.32|22193.23|22113.23|22194.24|22114.24|22193.02|22113.02|10
1736589980000|2025-01-11 10:06:20|22193.21|22113.21|22194.12|22114.12|22194.16|22114.16|22193.12|22113.12|9
1736589990000|2025-01-11 10:06:30|22194.14|22114.14|22194.17|22114.17|22194.21|22114.21|22193.72|22113.72|9
1736590000000|2025-01-11 10:06:40|22193.98|22113.98|22192.27|22112.27|22193.98|22113.98|22191.96|22111.96|9
1736590010000|2025-01-11 10:06:50|22192.09|22112.09|22191.19|22111.19|22192.43|22112.43|22191.19|22111.19|9
1736590020000|2025-01-11 10:07:00|22191.08|22111.08|22191.49|22111.49|22191.87|22111.87|22191.06|22111.06|10
1736590030000|2025-01-11 10:07:10|22191.47|22111.47|22191.06|22111.06|22191.55|22111.55|22191.02|22111.02|9
1736590040000|2025-01-11 10:07:20|22190.52|22110.52|22193.64|22113.64|22194.07|22114.07|22189.77|22109.77|10
1736590050000|2025-01-11 10:07:30|22193.77|22113.77|22194.29|22114.29|22194.63|22114.63|22193.77|22113.77|10
1736590060000|2025-01-11 10:07:40|22194.46|22114.46|22193.67|22113.67|22194.86|22114.86|22193.39|22113.39|8
1736590070000|2025-01-11 10:07:50|22192.24|22112.24|22191.66|22111.66|22192.24|22112.24|22191.52|22111.52|10
1736590080000|2025-01-11 10:08:00|22191.64|22111.64|22188.38|22108.38|22191.64|22111.64|22188.38|22108.38|10
1736590090000|2025-01-11 10:08:10|22188.31|22108.31|22183.33|22103.33|22188.31|22108.31|22183.29|22103.29|9
1736590100000|2025-01-11 10:08:20|22183.32|22103.32|22182.26|22102.26|22183.32|22103.32|22182.17|22102.17|9
1736590110000|2025-01-11 10:08:30|22182.24|22102.24|22182.34|22102.34|22182.92|22102.92|22182.23|22102.23|8
1736590120000|2025-01-11 10:08:40|22181.94|22101.94|22182.84|22102.84|22182.84|22102.84|22181.83|22101.83|9
1736590130000|2025-01-11 10:08:50|22182.82|22102.82|22182.07|22102.07|22182.83|22102.83|22182.07|22102.07|10
1736590140000|2025-01-11 10:09:00|22181.98|22101.98|22182.04|22102.04|22182.12|22102.12|22181.88|22101.88|9
1736590150000|2025-01-11 10:09:10|22182.65|22102.65|22181.66|22101.66|22182.75|22102.75|22181.64|22101.64|7
1736590160000|2025-01-11 10:09:20|22181.58|22101.58|22181.33|22101.33|22181.85|22101.85|22181.26|22101.26|7
1736590170000|2025-01-11 10:09:30|22181.17|22101.17|22182.41|22102.41|22182.41|22102.41|22180.9|22100.9|10
1736590180000|2025-01-11 10:09:40|22183|22103|22182.7|22102.7|22183.12|22103.12|22182.39|22102.39|10
1736590190000|2025-01-11 10:09:50|22182.69|22102.69|22184.11|22104.11|22184.11|22104.11|22182.41|22102.41|10
1736590200000|2025-01-11 10:10:00|22184.24|22104.24|22191.08|22111.08|22191.08|22111.08|22184.24|22104.24|9
1736590210000|2025-01-11 10:10:10|22190.88|22110.88|22189.56|22109.56|22190.88|22110.88|22189.56|22109.56|9
1736590220000|2025-01-11 10:10:20|22189.82|22109.82|22189.54|22109.54|22190.14|22110.14|22189.19|22109.19|10
1736590230000|2025-01-11 10:10:30|22188.4|22108.4|22188.02|22108.02|22188.4|22108.4|22187.72|22107.72|10
1736590240000|2025-01-11 10:10:40|22188.14|22108.14|22188.26|22108.26|22188.26|22108.26|22188|22108|9
1736590250000|2025-01-11 10:10:50|22188.17|22108.17|22188.54|22108.54|22188.54|22108.54|22187.9|22107.9|9
1736590260000|2025-01-11 10:11:00|22188.77|22108.77|22189.74|22109.74|22190.09|22110.09|22188.77|22108.77|9
1736590270000|2025-01-11 10:11:10|22189.64|22109.64|22193.54|22113.54|22193.54|22113.54|22189.64|22109.64|9
1736590280000|2025-01-11 10:11:20|22193.4|22113.4|22193.19|22113.19|22193.66|22113.66|22193.17|22113.17|9
1736590290000|2025-01-11 10:11:30|22193.18|22113.18|22197.05|22117.05|22197.05|22117.05|22193.18|22113.18|10
1736590300000|2025-01-11 10:11:40|22196.89|22116.89|22197.93|22117.93|22197.93|22117.93|22196.71|22116.71|7
1736590310000|2025-01-11 10:11:50|22197.95|22117.95|22197.97|22117.97|22198.57|22118.57|22196.87|22116.87|10
1736590320000|2025-01-11 10:12:00|22197.96|22117.96|22197.25|22117.25|22197.96|22117.96|22196.58|22116.58|10
1736590330000|2025-01-11 10:12:10|22197.85|22117.85|22200.28|22120.28|22200.79|22120.79|22197.85|22117.85|10
1736590340000|2025-01-11 10:12:20|22200.05|22120.05|22195.45|22115.45|22200.05|22120.05|22194.62|22114.62|10
1736590350000|2025-01-11 10:12:30|22195.11|22115.11|22202.22|22122.22|22202.22|22122.22|22195.06|22115.06|10
1736590360000|2025-01-11 10:12:40|22202.24|22122.24|22202.43|22122.43|22202.63|22122.63|22202|22122|10
1736590370000|2025-01-11 10:12:50|22202.47|22122.47|22203.71|22123.71|22203.72|22123.72|22202.47|22122.47|10
1736590380000|2025-01-11 10:13:00|22203.7|22123.7|22204.89|22124.89|22204.89|22124.89|22203.09|22123.09|10
1736590390000|2025-01-11 10:13:10|22204.93|22124.93|22204.3|22124.3|22205|22125|22203.86|22123.86|9
1736590400000|2025-01-11 10:13:20|22204.34|22124.34|22204.48|22124.48|22204.61|22124.61|22204.24|22124.24|8
1736590410000|2025-01-11 10:13:30|22204.1|22124.1|22206.67|22126.67|22207.15|22127.15|22204.1|22124.1|9
1736590420000|2025-01-11 10:13:40|22207.43|22127.43|22205.91|22125.91|22207.43|22127.43|22205.91|22125.91|10
1736590430000|2025-01-11 10:13:50|22206.3|22126.3|22207.82|22127.82|22207.82|22127.82|22206.1|22126.1|8
1736590440000|2025-01-11 10:14:00|22207.7|22127.7|22207.46|22127.46|22207.73|22127.73|22207.38|22127.38|9
1736590450000|2025-01-11 10:14:10|22207.49|22127.49|22207.66|22127.66|22207.66|22127.66|22207.12|22127.12|9
1736590460000|2025-01-11 10:14:20|22207.64|22127.64|22206.08|22126.08|22207.64|22127.64|22206.08|22126.08|10
1736590470000|2025-01-11 10:14:30|22206.06|22126.06|22203.79|22123.79|22206.06|22126.06|22203.79|22123.79|10
1736590480000|2025-01-11 10:14:40|22203.78|22123.78|22204.18|22124.18|22204.18|22124.18|22203.76|22123.76|10
1736590490000|2025-01-11 10:14:50|22204.26|22124.26|22204.2|22124.2|22204.34|22124.34|22203.89|22123.89|9
1736590500000|2025-01-11 10:15:00|22204.18|22124.18|22202.78|22122.78|22204.18|22124.18|22202.78|22122.78|9
1736590510000|2025-01-11 10:15:10|22202.29|22122.29|22202.39|22122.39|22202.48|22122.48|22197.58|22117.58|10
1736590520000|2025-01-11 10:15:20|22203.2|22123.2|22205.82|22125.82|22205.82|22125.82|22203.2|22123.2|10
1736590530000|2025-01-11 10:15:30|22205.91|22125.91|22208.67|22128.67|22208.67|22128.67|22205.91|22125.91|9
1736590540000|2025-01-11 10:15:40|22210.07|22130.07|22213.41|22133.41|22213.49|22133.49|22210.07|22130.07|10
1736590550000|2025-01-11 10:15:50|22213.38|22133.38|22212.54|22132.54|22213.38|22133.38|22212.54|22132.54|9
1736590560000|2025-01-11 10:16:00|22212.43|22132.43|22210.93|22130.93|22212.43|22132.43|22209.83|22129.83|10
1736590570000|2025-01-11 10:16:10|22210.94|22130.94|22211.41|22131.41|22211.41|22131.41|22210.94|22130.94|9
1736590580000|2025-01-11 10:16:20|22211.59|22131.59|22212.01|22132.01|22212.34|22132.34|22211.46|22131.46|9
1736590590000|2025-01-11 10:16:30|22212.14|22132.14|22213.12|22133.12|22213.52|22133.52|22212.14|22132.14|10
1736590600000|2025-01-11 10:16:40|22213.01|22133.01|22213.45|22133.45|22213.74|22133.74|22212.81|22132.81|10
1736590610000|2025-01-11 10:16:50|22213.36|22133.36|22212.88|22132.88|22213.36|22133.36|22212.45|22132.45|10
1736590620000|2025-01-11 10:17:00|22212.86|22132.86|22211.87|22131.87|22213.71|22133.71|22211.87|22131.87|10
1736590630000|2025-01-11 10:17:10|22211.81|22131.81|22209.67|22129.67|22211.81|22131.81|22209.64|22129.64|10
1736590640000|2025-01-11 10:17:20|22209.66|22129.66|22209.44|22129.44|22209.68|22129.68|22209.43|22129.43|7
1736590650000|2025-01-11 10:17:30|22209.32|22129.32|22210.17|22130.17|22210.2|22130.2|22209.3|22129.3|9
1736590660000|2025-01-11 10:17:40|22210.11|22130.11|22209.39|22129.39|22210.12|22130.12|22209.39|22129.39|10
1736590670000|2025-01-11 10:17:50|22209.17|22129.17|22203.8|22123.8|22209.17|22129.17|22203.8|22123.8|9
1736590680000|2025-01-11 10:18:00|22202.77|22122.77|22200.28|22120.28|22202.77|22122.77|22200.28|22120.28|10
1736590690000|2025-01-11 10:18:10|22198.61|22118.61|22197.78|22117.78|22198.61|22118.61|22197.59|22117.59|10
1736590700000|2025-01-11 10:18:20|22199.32|22119.32|22200.02|22120.02|22200.08|22120.08|22199.12|22119.12|8
1736590710000|2025-01-11 10:18:30|22200.55|22120.55|22200.75|22120.75|22200.76|22120.76|22200.14|22120.14|9
1736590720000|2025-01-11 10:18:40|22200.74|22120.74|22198.32|22118.32|22200.74|22120.74|22198.32|22118.32|10
1736590730000|2025-01-11 10:18:50|22198.23|22118.23|22197.77|22117.77|22198.54|22118.54|22197.68|22117.68|10
1736590740000|2025-01-11 10:19:00|22197.43|22117.43|22197.03|22117.03|22197.81|22117.81|22196.13|22116.13|10
1736590750000|2025-01-11 10:19:10|22196.81|22116.81|22195.57|22115.57|22196.81|22116.81|22195.53|22115.53|9
1736590760000|2025-01-11 10:19:20|22195.52|22115.52|22192.23|22112.23|22195.69|22115.69|22192.23|22112.23|8
1736590770000|2025-01-11 10:19:30|22191.6|22111.6|22190.52|22110.52|22191.6|22111.6|22190.49|22110.49|9
1736590780000|2025-01-11 10:19:40|22190.07|22110.07|22187.81|22107.81|22190.07|22110.07|22187.81|22107.81|9
1736590790000|2025-01-11 10:19:50|22187.45|22107.45|22188.43|22108.43|22188.8|22108.8|22187.43|22107.43|9
1736590800000|2025-01-11 10:20:00|22188.61|22108.61|22192.47|22112.47|22192.47|22112.47|22188.53|22108.53|10
1736590810000|2025-01-11 10:20:10|22193.11|22113.11|22193.9|22113.9|22194.05|22114.05|22193.11|22113.11|10
1736590820000|2025-01-11 10:20:20|22193.67|22113.67|22193.89|22113.89|22193.92|22113.92|22192.98|22112.98|9
1736590830000|2025-01-11 10:20:30|22194.53|22114.53|22193.07|22113.07|22194.53|22114.53|22193.07|22113.07|9
1736590840000|2025-01-11 10:20:40|22192.92|22112.92|22192.73|22112.73|22193.51|22113.51|22192.57|22112.57|10
1736590850000|2025-01-11 10:20:50|22192.74|22112.74|22192.4|22112.4|22192.74|22112.74|22192.38|22112.38|7
1736590860000|2025-01-11 10:21:00|22192.58|22112.58|22192.23|22112.23|22192.58|22112.58|22191.65|22111.65|9
1736590870000|2025-01-11 10:21:10|22192.8|22112.8|22193.09|22113.09|22193.16|22113.16|22192.65|22112.65|10
1736590880000|2025-01-11 10:21:20|22193.22|22113.22|22192.6|22112.6|22193.77|22113.77|22192.33|22112.33|10
1736590890000|2025-01-11 10:21:30|22192.72|22112.72|22191.82|22111.82|22193.23|22113.23|22191.82|22111.82|10
1736590900000|2025-01-11 10:21:40|22191.58|22111.58|22193.12|22113.12|22193.12|22113.12|22191.52|22111.52|10
1736590910000|2025-01-11 10:21:50|22193.6|22113.6|22194.32|22114.32|22194.32|22114.32|22193.49|22113.49|10
1736590920000|2025-01-11 10:22:00|22194.34|22114.34|22193.79|22113.79|22194.46|22114.46|22193.78|22113.78|10
1736590930000|2025-01-11 10:22:10|22194.05|22114.05|22194.3|22114.3|22194.68|22114.68|22194.05|22114.05|9
1736590940000|2025-01-11 10:22:20|22194.16|22114.16|22195.31|22115.31|22195.31|22115.31|22194|22114|10
1736590950000|2025-01-11 10:22:30|22195.77|22115.77|22196.64|22116.64|22196.98|22116.98|22195.77|22115.77|10
1736590960000|2025-01-11 10:22:40|22196.65|22116.65|22196.49|22116.49|22196.97|22116.97|22196.11|22116.11|9
1736590970000|2025-01-11 10:22:50|22196.5|22116.5|22197.23|22117.23|22197.84|22117.84|22196.5|22116.5|10
1736590980000|2025-01-11 10:23:00|22197.81|22117.81|22196.22|22116.22|22197.81|22117.81|22195.87|22115.87|10
1736590990000|2025-01-11 10:23:10|22196.25|22116.25|22195.72|22115.72|22196.35|22116.35|22195.67|22115.67|9
1736591000000|2025-01-11 10:23:20|22195.71|22115.71|22197.58|22117.58|22197.78|22117.78|22195.71|22115.71|10
1736591010000|2025-01-11 10:23:30|22197.69|22117.69|22199.16|22119.16|22199.16|22119.16|22197.5|22117.5|9
1736591020000|2025-01-11 10:23:40|22199.21|22119.21|22199.7|22119.7|22199.98|22119.98|22199.08|22119.08|10
1736591030000|2025-01-11 10:23:50|22199.5|22119.5|22197.89|22117.89|22199.5|22119.5|22197.64|22117.64|9
1736591040000|2025-01-11 10:24:00|22197.9|22117.9|22198.61|22118.61|22198.61|22118.61|22197.87|22117.87|10
1736591050000|2025-01-11 10:24:10|22198.65|22118.65|22199.34|22119.34|22199.37|22119.37|22198.46|22118.46|10
1736591060000|2025-01-11 10:24:20|22199.17|22119.17|22198.95|22118.95|22199.36|22119.36|22198.95|22118.95|10
1736591070000|2025-01-11 10:24:30|22198.93|22118.93|22198.08|22118.08|22198.93|22118.93|22198.05|22118.05|9
1736591080000|2025-01-11 10:24:40|22198.21|22118.21|22198.94|22118.94|22198.94|22118.94|22197.99|22117.99|10
1736591090000|2025-01-11 10:24:50|22199.67|22119.67|22197.85|22117.85|22199.86|22119.86|22197.85|22117.85|8
1736591100000|2025-01-11 10:25:00|22197.71|22117.71|22197.38|22117.38|22197.87|22117.87|22197.38|22117.38|10
1736591110000|2025-01-11 10:25:10|22197.42|22117.42|22196.41|22116.41|22197.56|22117.56|22196.29|22116.29|9
1736591120000|2025-01-11 10:25:20|22196.16|22116.16|22193.8|22113.8|22196.16|22116.16|22193.8|22113.8|10
1736591130000|2025-01-11 10:25:30|22193.73|22113.73|22192.92|22112.92|22193.73|22113.73|22192.4|22112.4|10
1736591140000|2025-01-11 10:25:40|22192.71|22112.71|22191.43|22111.43|22192.73|22112.73|22191.43|22111.43|10
1736591150000|2025-01-11 10:25:50|22191.44|22111.44|22191.15|22111.15|22191.66|22111.66|22191.15|22111.15|9
1736591160000|2025-01-11 10:26:00|22191.13|22111.13|22192.06|22112.06|22192.1|22112.1|22191.13|22111.13|10
1736591170000|2025-01-11 10:26:10|22192.08|22112.08|22192.94|22112.94|22192.94|22112.94|22191.84|22111.84|9
1736591180000|2025-01-11 10:26:20|22192.36|22112.36|22195.06|22115.06|22195.06|22115.06|22192.36|22112.36|10
1736591190000|2025-01-11 10:26:30|22194.55|22114.55|22194.61|22114.61|22195.06|22115.06|22194.55|22114.55|10
1736591200000|2025-01-11 10:26:40|22194.59|22114.59|22195.16|22115.16|22195.2|22115.2|22194.46|22114.46|10
1736591210000|2025-01-11 10:26:50|22195.42|22115.42|22194.35|22114.35|22195.43|22115.43|22194.34|22114.34|10
1736591220000|2025-01-11 10:27:00|22194.4|22114.4|22195.15|22115.15|22195.15|22115.15|22194.1|22114.1|8
1736591230000|2025-01-11 10:27:10|22194.88|22114.88|22196|22116|22196.16|22116.16|22194.71|22114.71|10
1736591240000|2025-01-11 10:27:20|22196.06|22116.06|22196.98|22116.98|22197.34|22117.34|22196.06|22116.06|10
1736591250000|2025-01-11 10:27:30|22197.26|22117.26|22199.8|22119.8|22199.8|22119.8|22197.26|22117.26|10
1736591260000|2025-01-11 10:27:40|22199.77|22119.77|22200.8|22120.8|22200.8|22120.8|22199.77|22119.77|7
1736591270000|2025-01-11 10:27:50|22201.18|22121.18|22201.53|22121.53|22201.94|22121.94|22201.18|22121.18|10
1736591280000|2025-01-11 10:28:00|22201.54|22121.54|22201.36|22121.36|22201.58|22121.58|22201.33|22121.33|7
1736591290000|2025-01-11 10:28:10|22201.35|22121.35|22201.68|22121.68|22201.74|22121.74|22201.35|22121.35|9
1736591300000|2025-01-11 10:28:20|22201.66|22121.66|22199.73|22119.73|22201.66|22121.66|22199.73|22119.73|10
1736591310000|2025-01-11 10:28:30|22199.54|22119.54|22199.25|22119.25|22199.54|22119.54|22199.13|22119.13|8
1736591320000|2025-01-11 10:28:40|22199.26|22119.26|22199|22119|22199.36|22119.36|22199|22119|10
1736591330000|2025-01-11 10:28:50|22199.09|22119.09|22197.03|22117.03|22199.09|22119.09|22196.6|22116.6|10
1736591340000|2025-01-11 10:29:00|22196.99|22116.99|22196.6|22116.6|22197.57|22117.57|22196.6|22116.6|10
1736591350000|2025-01-11 10:29:10|22196.48|22116.48|22198.02|22118.02|22198.02|22118.02|22196.48|22116.48|10
1736591360000|2025-01-11 10:29:20|22198.65|22118.65|22199.65|22119.65|22199.65|22119.65|22198.65|22118.65|10
1736591370000|2025-01-11 10:29:30|22199.69|22119.69|22200.37|22120.37|22200.48|22120.48|22199.69|22119.69|10
1736591380000|2025-01-11 10:29:40|22200.41|22120.41|22201.23|22121.23|22201.38|22121.38|22200.33|22120.33|9
1736591390000|2025-01-11 10:29:50|22201.59|22121.59|22200.86|22120.86|22201.59|22121.59|22200.86|22120.86|9
1736591400000|2025-01-11 10:30:00|22201.02|22121.02|22205.48|22125.48|22205.48|22125.48|22200.03|22120.03|8
1736591410000|2025-01-11 10:30:10|22206.25|22126.25|22209.06|22129.06|22209.35|22129.35|22206.25|22126.25|10
1736591420000|2025-01-11 10:30:20|22208.71|22128.71|22207.3|22127.3|22210.45|22130.45|22207.3|22127.3|10
1736591430000|2025-01-11 10:30:30|22206.59|22126.59|22204.28|22124.28|22206.59|22126.59|22204.28|22124.28|10
1736591440000|2025-01-11 10:30:40|22204.17|22124.17|22204.31|22124.31|22204.34|22124.34|22203.95|22123.95|10
1736591450000|2025-01-11 10:30:50|22204.34|22124.34|22203.06|22123.06|22204.34|22124.34|22202.93|22122.93|8
1736591460000|2025-01-11 10:31:00|22203.01|22123.01|22200.14|22120.14|22203.01|22123.01|22200.14|22120.14|9
1736591470000|2025-01-11 10:31:10|22199.66|22119.66|22196.51|22116.51|22199.66|22119.66|22196.51|22116.51|10
1736591480000|2025-01-11 10:31:20|22196.42|22116.42|22191.1|22111.1|22196.42|22116.42|22191.1|22111.1|10
1736591490000|2025-01-11 10:31:30|22190.57|22110.57|22188.18|22108.18|22190.57|22110.57|22188.18|22108.18|10
1736591500000|2025-01-11 10:31:40|22187.68|22107.68|22182.72|22102.72|22187.68|22107.68|22182.72|22102.72|9
1736591510000|2025-01-11 10:31:50|22182.53|22102.53|22182.66|22102.66|22182.66|22102.66|22182.05|22102.05|10
1736591520000|2025-01-11 10:32:00|22182.99|22102.99|22180.36|22100.36|22182.99|22102.99|22180.16|22100.16|10
1736591530000|2025-01-11 10:32:10|22180.31|22100.31|22176.85|22096.85|22180.31|22100.31|22176.85|22096.85|9
1736591540000|2025-01-11 10:32:20|22176.84|22096.84|22178.42|22098.42|22178.42|22098.42|22176.78|22096.78|10
1736591550000|2025-01-11 10:32:30|22177.75|22097.75|22178.6|22098.6|22178.6|22098.6|22177.56|22097.56|10
1736591560000|2025-01-11 10:32:40|22179.46|22099.46|22184.94|22104.94|22185.41|22105.41|22179.46|22099.46|9
1736591570000|2025-01-11 10:32:50|22184.88|22104.88|22185.7|22105.7|22186.25|22106.25|22184.83|22104.83|10
1736591580000|2025-01-11 10:33:00|22185.48|22105.48|22185.71|22105.71|22185.84|22105.84|22184.94|22104.94|10
1736591590000|2025-01-11 10:33:10|22184.28|22104.28|22182.3|22102.3|22184.28|22104.28|22182.3|22102.3|10
1736591600000|2025-01-11 10:33:20|22181.22|22101.22|22184.46|22104.46|22184.46|22104.46|22181.22|22101.22|9
1736591610000|2025-01-11 10:33:30|22184.44|22104.44|22184.4|22104.4|22184.69|22104.69|22184.4|22104.4|10
1736591620000|2025-01-11 10:33:40|22184.59|22104.59|22185.41|22105.41|22185.41|22105.41|22184.49|22104.49|8
1736591630000|2025-01-11 10:33:50|22185.58|22105.58|22186.88|22106.88|22187.04|22107.04|22185.58|22105.58|8
1736591640000|2025-01-11 10:34:00|22186.95|22106.95|22187.97|22107.97|22187.97|22107.97|22186.95|22106.95|9
1736591650000|2025-01-11 10:34:10|22188.65|22108.65|22189.33|22109.33|22189.81|22109.81|22188.65|22108.65|9
1736591660000|2025-01-11 10:34:20|22189.15|22109.15|22191.09|22111.09|22191.31|22111.31|22189.15|22109.15|10
1736591670000|2025-01-11 10:34:30|22191.31|22111.31|22190.76|22110.76|22192.77|22112.77|22190.76|22110.76|9
1736591680000|2025-01-11 10:34:40|22190.6|22110.6|22189.9|22109.9|22190.6|22110.6|22189.9|22109.9|9
1736591690000|2025-01-11 10:34:50|22189.1|22109.1|22187.24|22107.24|22189.13|22109.13|22186.65|22106.65|9
1736591700000|2025-01-11 10:35:00|22187.5|22107.5|22188.26|22108.26|22188.43|22108.43|22187.5|22107.5|10
1736591710000|2025-01-11 10:35:10|22188.78|22108.78|22191.52|22111.52|22191.52|22111.52|22188.78|22108.78|10
1736591720000|2025-01-11 10:35:20|22191.56|22111.56|22194.19|22114.19|22194.19|22114.19|22191.56|22111.56|10
1736591730000|2025-01-11 10:35:30|22194.15|22114.15|22194.22|22114.22|22194.65|22114.65|22194.15|22114.15|10
1736591740000|2025-01-11 10:35:40|22194.23|22114.23|22194.09|22114.09|22194.33|22114.33|22194.06|22114.06|10
1736591750000|2025-01-11 10:35:50|22194.07|22114.07|22195.94|22115.94|22195.94|22115.94|22194.07|22114.07|9
1736591760000|2025-01-11 10:36:00|22196|22116|22195.78|22115.78|22196.04|22116.04|22195.69|22115.69|10
1736591770000|2025-01-11 10:36:10|22195.84|22115.84|22196.59|22116.59|22196.59|22116.59|22195.84|22115.84|9
1736591780000|2025-01-11 10:36:20|22197.03|22117.03|22197.62|22117.62|22197.62|22117.62|22196.83|22116.83|8
1736591790000|2025-01-11 10:36:30|22198.97|22118.97|22199.78|22119.78|22199.78|22119.78|22198.9|22118.9|8
1736591800000|2025-01-11 10:36:40|22199.77|22119.77|22200.86|22120.86|22200.86|22120.86|22199.77|22119.77|10
1736591810000|2025-01-11 10:36:50|22200.47|22120.47|22201.53|22121.53|22203.04|22123.04|22200|22120|10
1736591820000|2025-01-11 10:37:00|22201.54|22121.54|22202.28|22122.28|22202.51|22122.51|22201.54|22121.54|9
1736591830000|2025-01-11 10:37:10|22202.43|22122.43|22201.98|22121.98|22202.59|22122.59|22201.57|22121.57|10
1736591840000|2025-01-11 10:37:20|22202.13|22122.13|22203.75|22123.75|22203.75|22123.75|22201.95|22121.95|10
1736591850000|2025-01-11 10:37:30|22203.73|22123.73|22203.06|22123.06|22203.73|22123.73|22203.06|22123.06|10
1736591860000|2025-01-11 10:37:40|22203.03|22123.03|22200.61|22120.61|22203.03|22123.03|22200.61|22120.61|10
1736591870000|2025-01-11 10:37:50|22197.73|22117.73|22195.84|22115.84|22197.73|22117.73|22195.81|22115.81|9
1736591880000|2025-01-11 10:38:00|22195.11|22115.11|22194.57|22114.57|22195.18|22115.18|22194.47|22114.47|10
1736591890000|2025-01-11 10:38:10|22195.32|22115.32|22192.72|22112.72|22195.51|22115.51|22192.72|22112.72|10
1736591900000|2025-01-11 10:38:20|22191.81|22111.81|22193.2|22113.2|22193.2|22113.2|22191.29|22111.29|10
1736591910000|2025-01-11 10:38:30|22195.36|22115.36|22197.55|22117.55|22197.55|22117.55|22195.36|22115.36|10
1736591920000|2025-01-11 10:38:40|22197.59|22117.59|22197.46|22117.46|22197.82|22117.82|22197.24|22117.24|9
1736591930000|2025-01-11 10:38:50|22197.41|22117.41|22194.21|22114.21|22197.43|22117.43|22193.76|22113.76|8
1736591940000|2025-01-11 10:39:00|22194.18|22114.18|22195.87|22115.87|22196.64|22116.64|22193.97|22113.97|10
1736591950000|2025-01-11 10:39:10|22195.98|22115.98|22195.27|22115.27|22196.11|22116.11|22195.27|22115.27|7
1736591960000|2025-01-11 10:39:20|22194.69|22114.69|22193.1|22113.1|22194.98|22114.98|22193.1|22113.1|10
1736591970000|2025-01-11 10:39:30|22192.98|22112.98|22190.86|22110.86|22192.98|22112.98|22190.86|22110.86|10
1736591980000|2025-01-11 10:39:40|22190.61|22110.61|22190.01|22110.01|22191.29|22111.29|22190.01|22110.01|10
1736591990000|2025-01-11 10:39:50|22189.42|22109.42|22189.33|22109.33|22189.42|22109.42|22188.5|22108.5|10
1736592000000|2025-01-11 10:40:00|22189.12|22109.12|22190.31|22110.31|22190.41|22110.41|22189.01|22109.01|10
1736592010000|2025-01-11 10:40:10|22190.29|22110.29|22189.42|22109.42|22190.29|22110.29|22188.92|22108.92|10
1736592020000|2025-01-11 10:40:20|22189.36|22109.36|22189.68|22109.68|22189.85|22109.85|22188.59|22108.59|10
1736592030000|2025-01-11 10:40:30|22189.76|22109.76|22188.36|22108.36|22190.51|22110.51|22188.36|22108.36|10
1736592040000|2025-01-11 10:40:40|22187.39|22107.39|22186.52|22106.52|22187.39|22107.39|22186.49|22106.49|10
1736592050000|2025-01-11 10:40:50|22186.49|22106.49|22185.18|22105.18|22186.49|22106.49|22185.18|22105.18|9
1736592060000|2025-01-11 10:41:00|22184.89|22104.89|22185.73|22105.73|22185.9|22105.9|22184.83|22104.83|10
1736592070000|2025-01-11 10:41:10|22184.65|22104.65|22182.24|22102.24|22184.65|22104.65|22182.24|22102.24|10
1736592080000|2025-01-11 10:41:20|22182.2|22102.2|22178.77|22098.77|22182.32|22102.32|22178.77|22098.77|9
1736592090000|2025-01-11 10:41:30|22177.65|22097.65|22177|22097|22177.65|22097.65|22176.92|22096.92|10
1736592100000|2025-01-11 10:41:40|22177.03|22097.03|22176.86|22096.86|22177.03|22097.03|22176.17|22096.17|10
1736592110000|2025-01-11 10:41:50|22176.82|22096.82|22178.53|22098.53|22178.53|22098.53|22173.78|22093.78|10
1736592120000|2025-01-11 10:42:00|22178.56|22098.56|22175.28|22095.28|22178.81|22098.81|22175.28|22095.28|10
1736592130000|2025-01-11 10:42:10|22175.29|22095.29|22175.95|22095.95|22175.95|22095.95|22174.64|22094.64|10
1736592140000|2025-01-11 10:42:20|22176.11|22096.11|22177.87|22097.87|22177.89|22097.89|22176.06|22096.06|10
1736592150000|2025-01-11 10:42:30|22177.83|22097.83|22179.75|22099.75|22179.75|22099.75|22177.83|22097.83|10
1736592160000|2025-01-11 10:42:40|22179.88|22099.88|22180.14|22100.14|22180.33|22100.33|22179.78|22099.78|9
1736592170000|2025-01-11 10:42:50|22180.38|22100.38|22180.17|22100.17|22180.45|22100.45|22179.98|22099.98|9
1736592180000|2025-01-11 10:43:00|22180.27|22100.27|22180.99|22100.99|22180.99|22100.99|22180.27|22100.27|9
1736592190000|2025-01-11 10:43:10|22181.04|22101.04|22183.48|22103.48|22183.48|22103.48|22181.04|22101.04|10
1736592200000|2025-01-11 10:43:20|22183.41|22103.41|22188.67|22108.67|22188.67|22108.67|22183.41|22103.41|9
1736592210000|2025-01-11 10:43:30|22188.52|22108.52|22188.38|22108.38|22188.52|22108.52|22188.25|22108.25|10
1736592220000|2025-01-11 10:43:40|22188.31|22108.31|22189.17|22109.17|22189.28|22109.28|22188.3|22108.3|9
1736592230000|2025-01-11 10:43:50|22189.01|22109.01|22189.71|22109.71|22189.86|22109.86|22189.01|22109.01|10
1736592240000|2025-01-11 10:44:00|22189.09|22109.09|22189.08|22109.08|22189.16|22109.16|22188.81|22108.81|10
1736592250000|2025-01-11 10:44:10|22189.28|22109.28|22192.38|22112.38|22192.38|22112.38|22189.12|22109.12|10
1736592260000|2025-01-11 10:44:20|22192.62|22112.62|22193.02|22113.02|22193.02|22113.02|22192.31|22112.31|9
1736592270000|2025-01-11 10:44:30|22193|22113|22197.16|22117.16|22197.16|22117.16|22192.86|22112.86|10
1736592280000|2025-01-11 10:44:40|22197.98|22117.98|22198.58|22118.58|22198.89|22118.89|22197.98|22117.98|10
1736592290000|2025-01-11 10:44:50|22198.52|22118.52|22197.88|22117.88|22198.52|22118.52|22197.86|22117.86|8
1736592300000|2025-01-11 10:45:00|22197.91|22117.91|22196.64|22116.64|22198.21|22118.21|22196.64|22116.64|10
1736592310000|2025-01-11 10:45:10|22196.87|22116.87|22198.75|22118.75|22198.75|22118.75|22196.87|22116.87|10
1736592320000|2025-01-11 10:45:20|22198.95|22118.95|22201.89|22121.89|22202.07|22122.07|22198.95|22118.95|10
1736592330000|2025-01-11 10:45:30|22201.88|22121.88|22202.97|22122.97|22203.04|22123.04|22201.82|22121.82|9
1736592340000|2025-01-11 10:45:40|22202.98|22122.98|22203.2|22123.2|22203.24|22123.24|22202.91|22122.91|9
1736592350000|2025-01-11 10:45:50|22203.15|22123.15|22202.81|22122.81|22203.27|22123.27|22202.81|22122.81|10
1736592360000|2025-01-11 10:46:00|22202.78|22122.78|22203.47|22123.47|22203.47|22123.47|22202.34|22122.34|10
1736592370000|2025-01-11 10:46:10|22204.25|22124.25|22206.42|22126.42|22206.66|22126.66|22204.25|22124.25|10
1736592380000|2025-01-11 10:46:20|22206.49|22126.49|22209.71|22129.71|22209.71|22129.71|22206.49|22126.49|10
1736592390000|2025-01-11 10:46:30|22209.86|22129.86|22211.9|22131.9|22211.9|22131.9|22209.86|22129.86|10
1736592400000|2025-01-11 10:46:40|22213.49|22133.49|22216.64|22136.64|22216.91|22136.91|22213.49|22133.49|10
1736592410000|2025-01-11 10:46:50|22216.97|22136.97|22218.04|22138.04|22218.04|22138.04|22216.97|22136.97|10
1736592420000|2025-01-11 10:47:00|22217.96|22137.96|22217.73|22137.73|22218.21|22138.21|22215.58|22135.58|10
1736592430000|2025-01-11 10:47:10|22219.18|22139.18|22222.5|22142.5|22222.5|22142.5|22219.18|22139.18|10
1736592440000|2025-01-11 10:47:20|22222.75|22142.75|22228.16|22148.16|22228.16|22148.16|22222.53|22142.53|10
1736592450000|2025-01-11 10:47:30|22228.17|22148.17|22230.37|22150.37|22230.37|22150.37|22228.17|22148.17|10
1736592460000|2025-01-11 10:47:40|22230.64|22150.64|22230.27|22150.27|22231.57|22151.57|22230.27|22150.27|10
1736592470000|2025-01-11 10:47:50|22230.15|22150.15|22228.55|22148.55|22230.15|22150.15|22228.55|22148.55|9
1736592480000|2025-01-11 10:48:00|22228.52|22148.52|22227.19|22147.19|22228.86|22148.86|22227.02|22147.02|10
1736592490000|2025-01-11 10:48:10|22227.18|22147.18|22227.61|22147.61|22227.61|22147.61|22227.11|22147.11|9
1736592500000|2025-01-11 10:48:20|22227.51|22147.51|22230.22|22150.22|22230.22|22150.22|22227.51|22147.51|10
1736592510000|2025-01-11 10:48:30|22230.33|22150.33|22234.59|22154.59|22234.59|22154.59|22230.33|22150.33|10
1736592520000|2025-01-11 10:48:40|22234.52|22154.52|22237.52|22157.52|22237.89|22157.89|22234.52|22154.52|10
1736592530000|2025-01-11 10:48:50|22237.34|22157.34|22237.15|22157.15|22237.34|22157.34|22236.7|22156.7|10
1736592540000|2025-01-11 10:49:00|22237.07|22157.07|22237.52|22157.52|22237.52|22157.52|22236.28|22156.28|10
1736592550000|2025-01-11 10:49:10|22237.82|22157.82|22238.32|22158.32|22238.32|22158.32|22236.94|22156.94|9
1736592560000|2025-01-11 10:49:20|22238.7|22158.7|22238.29|22158.29|22239.21|22159.21|22238.29|22158.29|9
1736592570000|2025-01-11 10:49:30|22236.36|22156.36|22235.53|22155.53|22236.36|22156.36|22235.05|22155.05|10
1736592580000|2025-01-11 10:49:40|22235.5|22155.5|22235.16|22155.16|22236.1|22156.1|22235.16|22155.16|10
1736592590000|2025-01-11 10:49:50|22234.61|22154.61|22235.67|22155.67|22235.67|22155.67|22234.61|22154.61|10
1736592600000|2025-01-11 10:50:00|22235.63|22155.63|22237.96|22157.96|22238.38|22158.38|22235.63|22155.63|10
1736592610000|2025-01-11 10:50:10|22237.85|22157.85|22237.27|22157.27|22237.85|22157.85|22236.84|22156.84|10
1736592620000|2025-01-11 10:50:20|22237.33|22157.33|22239.13|22159.13|22239.13|22159.13|22236.94|22156.94|8
1736592630000|2025-01-11 10:50:30|22239.35|22159.35|22239.15|22159.15|22239.43|22159.43|22239.15|22159.15|9
1736592640000|2025-01-11 10:50:40|22238.99|22158.99|22238.18|22158.18|22238.99|22158.99|22236.69|22156.69|10
1736592650000|2025-01-11 10:50:50|22238.2|22158.2|22238.65|22158.65|22238.82|22158.82|22238.2|22158.2|10
1736592660000|2025-01-11 10:51:00|22238.83|22158.83|22238.85|22158.85|22239.17|22159.17|22238.61|22158.61|10
1736592670000|2025-01-11 10:51:10|22240.05|22160.05|22238.83|22158.83|22240.05|22160.05|22238.77|22158.77|10
1736592680000|2025-01-11 10:51:20|22238.82|22158.82|22238.64|22158.64|22238.82|22158.82|22238.62|22158.62|9
1736592690000|2025-01-11 10:51:30|22238.51|22158.51|22235.93|22155.93|22238.68|22158.68|22235.93|22155.93|10
1736592700000|2025-01-11 10:51:40|22235.71|22155.71|22236.72|22156.72|22236.72|22156.72|22235.2|22155.2|9
1736592710000|2025-01-11 10:51:50|22236.74|22156.74|22236.7|22156.7|22236.98|22156.98|22236.58|22156.58|10
1736592720000|2025-01-11 10:52:00|22236.66|22156.66|22237.38|22157.38|22237.38|22157.38|22236.25|22156.25|9
1736592730000|2025-01-11 10:52:10|22237.67|22157.67|22237.72|22157.72|22238.02|22158.02|22237.08|22157.08|10
1736592740000|2025-01-11 10:52:20|22237.74|22157.74|22238.75|22158.75|22238.94|22158.94|22237.42|22157.42|10
1736592750000|2025-01-11 10:52:30|22238.6|22158.6|22240.81|22160.81|22240.85|22160.85|22238.51|22158.51|9
1736592760000|2025-01-11 10:52:40|22240.73|22160.73|22242.04|22162.04|22242.04|22162.04|22240.71|22160.71|10
1736592770000|2025-01-11 10:52:50|22241.98|22161.98|22240.82|22160.82|22242.03|22162.03|22240.82|22160.82|10
1736592780000|2025-01-11 10:53:00|22240.72|22160.72|22240.45|22160.45|22240.72|22160.72|22240.03|22160.03|8
1736592790000|2025-01-11 10:53:10|22240.47|22160.47|22240.24|22160.24|22240.54|22160.54|22240.12|22160.12|10
1736592800000|2025-01-11 10:53:20|22239.81|22159.81|22237.71|22157.71|22239.99|22159.99|22237.71|22157.71|9
1736592810000|2025-01-11 10:53:30|22237.72|22157.72|22238.93|22158.93|22238.98|22158.98|22237.72|22157.72|10
1736592820000|2025-01-11 10:53:40|22238.96|22158.96|22238.6|22158.6|22239.11|22159.11|22238.6|22158.6|7
1736592830000|2025-01-11 10:53:50|22238.63|22158.63|22238.48|22158.48|22238.67|22158.67|22237.93|22157.93|9
1736592840000|2025-01-11 10:54:00|22238.45|22158.45|22239.08|22159.08|22239.3|22159.3|22238.45|22158.45|10
1736592850000|2025-01-11 10:54:10|22239.06|22159.06|22239.51|22159.51|22239.51|22159.51|22238.98|22158.98|10
1736592860000|2025-01-11 10:54:20|22239.5|22159.5|22240.82|22160.82|22240.98|22160.98|22239.5|22159.5|10
1736592870000|2025-01-11 10:54:30|22240.57|22160.57|22240.46|22160.46|22240.67|22160.67|22240.46|22160.46|9
1736592880000|2025-01-11 10:54:40|22240.44|22160.44|22239.46|22159.46|22240.71|22160.71|22239.45|22159.45|9
1736592890000|2025-01-11 10:54:50|22239.52|22159.52|22240.06|22160.06|22240.29|22160.29|22239.52|22159.52|9
1736592900000|2025-01-11 10:55:00|22240.23|22160.23|22243.68|22163.68|22243.68|22163.68|22240.23|22160.23|10
1736592910000|2025-01-11 10:55:10|22243.58|22163.58|22243.75|22163.75|22243.75|22163.75|22242.9|22162.9|7
1736592920000|2025-01-11 10:55:20|22243.61|22163.61|22242.36|22162.36|22243.61|22163.61|22242.36|22162.36|10
1736592930000|2025-01-11 10:55:30|22241.81|22161.81|22242.21|22162.21|22242.31|22162.31|22241.8|22161.8|10
1736592940000|2025-01-11 10:55:40|22241.9|22161.9|22240.8|22160.8|22241.9|22161.9|22240.8|22160.8|10
1736592950000|2025-01-11 10:55:50|22240.39|22160.39|22239.05|22159.05|22240.4|22160.4|22239.05|22159.05|10
1736592960000|2025-01-11 10:56:00|22238.94|22158.94|22239.87|22159.87|22239.87|22159.87|22238.94|22158.94|10
1736592970000|2025-01-11 10:56:10|22239.76|22159.76|22240.95|22160.95|22241.03|22161.03|22239.73|22159.73|9
1736592980000|2025-01-11 10:56:20|22241.15|22161.15|22241.45|22161.45|22241.67|22161.67|22241.12|22161.12|9
1736592990000|2025-01-11 10:56:30|22241.41|22161.41|22242.27|22162.27|22242.27|22162.27|22241.37|22161.37|10
1736593000000|2025-01-11 10:56:40|22242.33|22162.33|22242.59|22162.59|22242.88|22162.88|22242.33|22162.33|10
1736593010000|2025-01-11 10:56:50|22242.72|22162.72|22243.63|22163.63|22243.63|22163.63|22242.5|22162.5|8
1736593020000|2025-01-11 10:57:00|22244.02|22164.02|22243.5|22163.5|22244.02|22164.02|22243.5|22163.5|9
1736593030000|2025-01-11 10:57:10|22243.69|22163.69|22243.85|22163.85|22243.85|22163.85|22243.59|22163.59|10
1736593040000|2025-01-11 10:57:20|22243.68|22163.68|22244.3|22164.3|22244.41|22164.41|22243.68|22163.68|9
1736593050000|2025-01-11 10:57:30|22244.63|22164.63|22245.55|22165.55|22245.55|22165.55|22244.63|22164.63|8
1736593060000|2025-01-11 10:57:40|22245.52|22165.52|22245.03|22165.03|22245.52|22165.52|22245.03|22165.03|8
1736593070000|2025-01-11 10:57:50|22245.02|22165.02|22243.53|22163.53|22245.02|22165.02|22243.46|22163.46|9
1736593080000|2025-01-11 10:58:00|22243.55|22163.55|22244.95|22164.95|22244.95|22164.95|22243.2|22163.2|10
1736593090000|2025-01-11 10:58:10|22245.03|22165.03|22245.98|22165.98|22246.26|22166.26|22245.03|22165.03|10
1736593100000|2025-01-11 10:58:20|22245.97|22165.97|22246.1|22166.1|22246.33|22166.33|22245.91|22165.91|10
1736593110000|2025-01-11 10:58:30|22246.07|22166.07|22245.46|22165.46|22246.11|22166.11|22244.19|22164.19|9
1736593120000|2025-01-11 10:58:40|22245.62|22165.62|22247.73|22167.73|22247.74|22167.74|22244.99|22164.99|10
1736593130000|2025-01-11 10:58:50|22247.95|22167.95|22247.4|22167.4|22248.07|22168.07|22247.4|22167.4|9
1736593140000|2025-01-11 10:59:00|22247.41|22167.41|22246.97|22166.97|22247.64|22167.64|22246.97|22166.97|10
1736593150000|2025-01-11 10:59:10|22247.06|22167.06|22247.63|22167.63|22247.9|22167.9|22247.06|22167.06|10
1736593160000|2025-01-11 10:59:20|22247.46|22167.46|22247.28|22167.28|22247.52|22167.52|22246.29|22166.29|10
1736593170000|2025-01-11 10:59:30|22247.34|22167.34|22247.26|22167.26|22247.9|22167.9|22247.26|22167.26|10
1736593180000|2025-01-11 10:59:40|22247.42|22167.42|22246.82|22166.82|22247.49|22167.49|22246.82|22166.82|10
1736593190000|2025-01-11 10:59:50|22246.87|22166.87|22250.13|22170.13|22250.13|22170.13|22246.87|22166.87|9
1736593200000|2025-01-11 11:00:00|22250.03|22170.03|22251.21|22171.21|22251.21|22171.21|22248.49|22168.49|10
1736593210000|2025-01-11 11:00:10|22250.98|22170.98|22255.9|22175.9|22256.61|22176.61|22250.78|22170.78|10
1736593220000|2025-01-11 11:00:20|22256.07|22176.07|22254.91|22174.91|22256.07|22176.07|22254.25|22174.25|9
1736593230000|2025-01-11 11:00:30|22254.86|22174.86|22252.51|22172.51|22254.86|22174.86|22252.51|22172.51|10
1736593240000|2025-01-11 11:00:40|22252.27|22172.27|22250.21|22170.21|22252.27|22172.27|22250.21|22170.21|10
1736593250000|2025-01-11 11:00:50|22249.87|22169.87|22247.79|22167.79|22249.87|22169.87|22247.72|22167.72|9
1736593260000|2025-01-11 11:01:00|22247.51|22167.51|22246.66|22166.66|22248.86|22168.86|22246.25|22166.25|10
1736593270000|2025-01-11 11:01:10|22246.67|22166.67|22237.81|22157.81|22246.67|22166.67|22237.81|22157.81|9
1736593280000|2025-01-11 11:01:20|22237.98|22157.98|22235.42|22155.42|22238.06|22158.06|22235.42|22155.42|10
1736593290000|2025-01-11 11:01:30|22235.07|22155.07|22234.16|22154.16|22235.34|22155.34|22234.16|22154.16|9
1736593300000|2025-01-11 11:01:40|22234.5|22154.5|22242.14|22162.14|22242.93|22162.93|22234.5|22154.5|10
1736593310000|2025-01-11 11:01:50|22242.29|22162.29|22242.75|22162.75|22242.75|22162.75|22242.17|22162.17|10
1736593320000|2025-01-11 11:02:00|22243.03|22163.03|22244.85|22164.85|22244.85|22164.85|22243.03|22163.03|10
1736593330000|2025-01-11 11:02:10|22245.23|22165.23|22247.41|22167.41|22247.41|22167.41|22245.23|22165.23|10
1736593340000|2025-01-11 11:02:20|22247.64|22167.64|22248.05|22168.05|22248.05|22168.05|22246.98|22166.98|9
1736593350000|2025-01-11 11:02:30|22248.3|22168.3|22248.23|22168.23|22248.52|22168.52|22248.16|22168.16|10
1736593360000|2025-01-11 11:02:40|22248.59|22168.59|22248.08|22168.08|22248.75|22168.75|22247.74|22167.74|9
1736593370000|2025-01-11 11:02:50|22248.02|22168.02|22248.45|22168.45|22248.47|22168.47|22247.78|22167.78|10
1736593380000|2025-01-11 11:03:00|22248.46|22168.46|22247.92|22167.92|22248.54|22168.54|22247.62|22167.62|10
1736593390000|2025-01-11 11:03:10|22248|22168|22250.46|22170.46|22250.46|22170.46|22248|22168|10
1736593400000|2025-01-11 11:03:20|22250.55|22170.55|22251.55|22171.55|22252.25|22172.25|22250.07|22170.07|9
1736593410000|2025-01-11 11:03:30|22251.68|22171.68|22253.69|22173.69|22253.69|22173.69|22251.55|22171.55|9
1736593420000|2025-01-11 11:03:40|22253.59|22173.59|22254.78|22174.78|22254.78|22174.78|22253.59|22173.59|10
1736593430000|2025-01-11 11:03:50|22254.58|22174.58|22255.49|22175.49|22255.61|22175.61|22254.58|22174.58|9
1736593440000|2025-01-11 11:04:00|22255.55|22175.55|22257.2|22177.2|22257.2|22177.2|22255.55|22175.55|10
1736593450000|2025-01-11 11:04:10|22257.83|22177.83|22265.65|22185.65|22265.65|22185.65|22257.83|22177.83|10
1736593460000|2025-01-11 11:04:20|22266.91|22186.91|22273.1|22193.1|22273.15|22193.15|22266.91|22186.91|10
1736593470000|2025-01-11 11:04:30|22273.26|22193.26|22274.17|22194.17|22274.26|22194.26|22272.94|22192.94|10
1736593480000|2025-01-11 11:04:40|22274.23|22194.23|22274.96|22194.96|22274.96|22194.96|22274.02|22194.02|10
1736593490000|2025-01-11 11:04:50|22275.06|22195.06|22274.96|22194.96|22275.26|22195.26|22274.88|22194.88|10
1736593500000|2025-01-11 11:05:00|22275|22195|22274.43|22194.43|22275|22195|22273.75|22193.75|10
1736593510000|2025-01-11 11:05:10|22274.11|22194.11|22271.22|22191.22|22274.11|22194.11|22271.22|22191.22|10
1736593520000|2025-01-11 11:05:20|22270.9|22190.9|22271.09|22191.09|22271.09|22191.09|22270.41|22190.41|10
1736593530000|2025-01-11 11:05:30|22271.12|22191.12|22271.59|22191.59|22271.59|22191.59|22271|22191|9
1736593540000|2025-01-11 11:05:40|22271.68|22191.68|22272.74|22192.74|22272.74|22192.74|22271.68|22191.68|10
1736593550000|2025-01-11 11:05:50|22272.73|22192.73|22272.44|22192.44|22273.15|22193.15|22272.44|22192.44|10
1736593560000|2025-01-11 11:06:00|22272.64|22192.64|22277.02|22197.02|22277.02|22197.02|22272.64|22192.64|10
1736593570000|2025-01-11 11:06:10|22276.77|22196.77|22280.74|22200.74|22280.74|22200.74|22276.77|22196.77|10
1736593580000|2025-01-11 11:06:20|22280.83|22200.83|22293.28|22213.28|22293.4|22213.4|22280.83|22200.83|10
1736593590000|2025-01-11 11:06:30|22294.26|22214.26|22299.09|22219.09|22299.09|22219.09|22294.26|22214.26|10
1736593600000|2025-01-11 11:06:40|22298.67|22218.67|22296.55|22216.55|22298.67|22218.67|22296.3|22216.3|9
1736593610000|2025-01-11 11:06:50|22296.38|22216.38|22296.31|22216.31|22296.38|22216.38|22295.29|22215.29|10
1736593620000|2025-01-11 11:07:00|22296.13|22216.13|22296.75|22216.75|22297.1|22217.1|22296.13|22216.13|10
1736593630000|2025-01-11 11:07:10|22296.78|22216.78|22295.88|22215.88|22297.16|22217.16|22295.88|22215.88|10
1736593640000|2025-01-11 11:07:20|22295.43|22215.43|22296.18|22216.18|22296.19|22216.19|22294.83|22214.83|10
1736593650000|2025-01-11 11:07:30|22295.96|22215.96|22295.9|22215.9|22296.08|22216.08|22295.85|22215.85|8
1736593660000|2025-01-11 11:07:40|22296|22216|22297.55|22217.55|22302.66|22222.66|22295.76|22215.76|10
1736593670000|2025-01-11 11:07:50|22297.53|22217.53|22295.5|22215.5|22297.53|22217.53|22295.5|22215.5|9
1736593680000|2025-01-11 11:08:00|22295.34|22215.34|22293.32|22213.32|22295.86|22215.86|22293.32|22213.32|10
1736593690000|2025-01-11 11:08:10|22297.26|22217.26|22297.58|22217.58|22297.97|22217.97|22297.26|22217.26|10
1736593700000|2025-01-11 11:08:20|22297.5|22217.5|22292.47|22212.47|22299.36|22219.36|22290.81|22210.81|10
1736593710000|2025-01-11 11:08:30|22292.9|22212.9|22293.26|22213.26|22294.12|22214.12|22292.9|22212.9|10
1736593720000|2025-01-11 11:08:40|22294.11|22214.11|22297.86|22217.86|22297.86|22217.86|22293.85|22213.85|10
1736593730000|2025-01-11 11:08:50|22298.29|22218.29|22298.69|22218.69|22298.73|22218.73|22298.29|22218.29|10
1736593740000|2025-01-11 11:09:00|22298.74|22218.74|22297.19|22217.19|22298.74|22218.74|22297.19|22217.19|10
1736593750000|2025-01-11 11:09:10|22296.46|22216.46|22294.87|22214.87|22296.65|22216.65|22294.87|22214.87|10
1736593760000|2025-01-11 11:09:20|22294.79|22214.79|22294.89|22214.89|22295.52|22215.52|22294.79|22214.79|10
1736593770000|2025-01-11 11:09:30|22294.88|22214.88|22294.82|22214.82|22295.16|22215.16|22294.8|22214.8|10
1736593780000|2025-01-11 11:09:40|22294.29|22214.29|22296.87|22216.87|22296.87|22216.87|22294.07|22214.07|10
1736593790000|2025-01-11 11:09:50|22296.66|22216.66|22295.54|22215.54|22296.93|22216.93|22295.54|22215.54|9
1736593800000|2025-01-11 11:10:00|22294.36|22214.36|22292.57|22212.57|22294.4|22214.4|22292.57|22212.57|10
1736593810000|2025-01-11 11:10:10|22292.51|22212.51|22290.3|22210.3|22292.51|22212.51|22290.3|22210.3|10
1736593820000|2025-01-11 11:10:20|22290.27|22210.27|22288.87|22208.87|22290.27|22210.27|22288.87|22208.87|9
1736593830000|2025-01-11 11:10:30|22288.89|22208.89|22290.09|22210.09|22290.09|22210.09|22288.89|22208.89|8
1736593840000|2025-01-11 11:10:40|22289.7|22209.7|22289.39|22209.39|22289.7|22209.7|22289.19|22209.19|10
1736593850000|2025-01-11 11:10:50|22289.4|22209.4|22289.52|22209.52|22289.83|22209.83|22289.4|22209.4|9
1736593860000|2025-01-11 11:11:00|22289.03|22209.03|22287.16|22207.16|22289.03|22209.03|22287.16|22207.16|10
1736593870000|2025-01-11 11:11:10|22286.19|22206.19|22284.27|22204.27|22286.19|22206.19|22284.27|22204.27|9
1736593880000|2025-01-11 11:11:20|22284.06|22204.06|22282.49|22202.49|22284.06|22204.06|22282.23|22202.23|10
1736593890000|2025-01-11 11:11:30|22282.44|22202.44|22282.43|22202.43|22282.63|22202.63|22282.15|22202.15|10
1736593900000|2025-01-11 11:11:40|22281.8|22201.8|22280.86|22200.86|22283.33|22203.33|22280.57|22200.57|10
1736593910000|2025-01-11 11:11:50|22280.89|22200.89|22279.05|22199.05|22280.89|22200.89|22279.05|22199.05|10
1736593920000|2025-01-11 11:12:00|22279.08|22199.08|22279.01|22199.01|22279.25|22199.25|22278.32|22198.32|10
1736593930000|2025-01-11 11:12:10|22278.55|22198.55|22277.35|22197.35|22278.55|22198.55|22277.31|22197.31|10
1736593940000|2025-01-11 11:12:20|22277.25|22197.25|22277.12|22197.12|22277.28|22197.28|22276.59|22196.59|10
1736593950000|2025-01-11 11:12:30|22276.79|22196.79|22276|22196|22276.98|22196.98|22276|22196|10
1736593960000|2025-01-11 11:12:40|22276.03|22196.03|22273.63|22193.63|22276.28|22196.28|22273.43|22193.43|10
1736593970000|2025-01-11 11:12:50|22273.42|22193.42|22275.12|22195.12|22275.36|22195.36|22273.42|22193.42|10
1736593980000|2025-01-11 11:13:00|22274.83|22194.83|22273.1|22193.1|22274.83|22194.83|22273.1|22193.1|10
1736593990000|2025-01-11 11:13:10|22272.76|22192.76|22271.77|22191.77|22272.76|22192.76|22271.77|22191.77|9
1736594000000|2025-01-11 11:13:20|22271.8|22191.8|22268.73|22188.73|22271.9|22191.9|22268.73|22188.73|8
1736594010000|2025-01-11 11:13:30|22268.6|22188.6|22270.07|22190.07|22270.07|22190.07|22268.5|22188.5|8
1736594020000|2025-01-11 11:13:40|22270.91|22190.91|22270.97|22190.97|22271|22191|22270.85|22190.85|8
1736594030000|2025-01-11 11:13:50|22270.93|22190.93|22268.3|22188.3|22270.93|22190.93|22268.3|22188.3|8
1736594040000|2025-01-11 11:14:00|22268.27|22188.27|22267.72|22187.72|22268.27|22188.27|22267.13|22187.13|9
1736594050000|2025-01-11 11:14:10|22267.68|22187.68|22267.48|22187.48|22267.87|22187.87|22267.37|22187.37|10
1736594060000|2025-01-11 11:14:20|22267.06|22187.06|22267.09|22187.09|22267.18|22187.18|22266.67|22186.67|10
1736594070000|2025-01-11 11:14:30|22267.32|22187.32|22267.57|22187.57|22267.57|22187.57|22266.35|22186.35|10
1736594080000|2025-01-11 11:14:40|22267.35|22187.35|22266.91|22186.91|22267.35|22187.35|22266.49|22186.49|10
1736594090000|2025-01-11 11:14:50|22267.19|22187.19|22266.92|22186.92|22267.5|22187.5|22266.24|22186.24|10
1736594100000|2025-01-11 11:15:00|22266.91|22186.91|22268.63|22188.63|22268.89|22188.89|22266.9|22186.9|9
1736594110000|2025-01-11 11:15:10|22268.73|22188.73|22270.96|22190.96|22270.96|22190.96|22268.72|22188.72|10
1736594120000|2025-01-11 11:15:20|22271.3|22191.3|22277.1|22197.1|22277.1|22197.1|22271.27|22191.27|10
1736594130000|2025-01-11 11:15:30|22277.7|22197.7|22278.44|22198.44|22278.69|22198.69|22277.7|22197.7|9
1736594140000|2025-01-11 11:15:40|22278.45|22198.45|22278.86|22198.86|22279.64|22199.64|22278.45|22198.45|9
1736594150000|2025-01-11 11:15:50|22279.28|22199.28|22276.05|22196.05|22279.28|22199.28|22276.05|22196.05|10
1736594160000|2025-01-11 11:16:00|22275.35|22195.35|22276.22|22196.22|22276.22|22196.22|22275.2|22195.2|10
1736594170000|2025-01-11 11:16:10|22276.2|22196.2|22276.12|22196.12|22276.28|22196.28|22275.97|22195.97|9
1736594180000|2025-01-11 11:16:20|22276.09|22196.09|22278.31|22198.31|22278.31|22198.31|22275.7|22195.7|9
1736594190000|2025-01-11 11:16:30|22278.93|22198.93|22281.77|22201.77|22281.79|22201.79|22278.92|22198.92|10
1736594200000|2025-01-11 11:16:40|22283.73|22203.73|22284.5|22204.5|22284.7|22204.7|22283.71|22203.71|10
1736594210000|2025-01-11 11:16:50|22284.21|22204.21|22283.79|22203.79|22284.21|22204.21|22283.55|22203.55|9
1736594220000|2025-01-11 11:17:00|22284.46|22204.46|22285.82|22205.82|22286.31|22206.31|22283.81|22203.81|8
1736594230000|2025-01-11 11:17:10|22286.05|22206.05|22289.83|22209.83|22289.99|22209.99|22286.05|22206.05|8
1736594240000|2025-01-11 11:17:20|22289.85|22209.85|22298.27|22218.27|22298.27|22218.27|22289.85|22209.85|10
1736594250000|2025-01-11 11:17:30|22298.49|22218.49|22299.7|22219.7|22299.7|22219.7|22298.08|22218.08|10
1736594260000|2025-01-11 11:17:40|22299.91|22219.91|22300.76|22220.76|22300.76|22220.76|22299.91|22219.91|10
1736594270000|2025-01-11 11:17:50|22300.82|22220.82|22301.54|22221.54|22302.07|22222.07|22300.82|22220.82|10
1736594280000|2025-01-11 11:18:00|22301.65|22221.65|22302.63|22222.63|22302.63|22222.63|22301.65|22221.65|10
1736594290000|2025-01-11 11:18:10|22302.39|22222.39|22303.53|22223.53|22304.42|22224.42|22302.39|22222.39|10
1736594300000|2025-01-11 11:18:20|22303.22|22223.22|22304.89|22224.89|22304.95|22224.95|22303.22|22223.22|9
1736594310000|2025-01-11 11:18:30|22304.82|22224.82|22305.81|22225.81|22306.08|22226.08|22304.82|22224.82|10
1736594320000|2025-01-11 11:18:40|22307.06|22227.06|22310.08|22230.08|22310.84|22230.84|22307.06|22227.06|10
1736594330000|2025-01-11 11:18:50|22310|22230|22323.31|22243.31|22323.31|22243.31|22310|22230|10
1736594340000|2025-01-11 11:19:00|22324.92|22244.92|22330.79|22250.79|22330.79|22250.79|22324.92|22244.92|10
1736594350000|2025-01-11 11:19:10|22330.89|22250.89|22328.47|22248.47|22330.89|22250.89|22328.37|22248.37|10
1736594360000|2025-01-11 11:19:20|22328.6|22248.6|22327.17|22247.17|22328.81|22248.81|22327.06|22247.06|10
1736594370000|2025-01-11 11:19:30|22327.11|22247.11|22325.16|22245.16|22327.27|22247.27|22325.14|22245.14|10
1736594380000|2025-01-11 11:19:40|22325.09|22245.09|22326.05|22246.05|22326.47|22246.47|22325.09|22245.09|9
1736594390000|2025-01-11 11:19:50|22326.22|22246.22|22324.61|22244.61|22326.64|22246.64|22324.61|22244.61|10
1736594400000|2025-01-11 11:20:00|22324.75|22244.75|22324.1|22244.1|22325.02|22245.02|22323.48|22243.48|10
1736594410000|2025-01-11 11:20:10|22325.46|22245.46|22328.29|22248.29|22328.3|22248.3|22325.46|22245.46|10
1736594420000|2025-01-11 11:20:20|22328.2|22248.2|22326.2|22246.2|22328.56|22248.56|22326.2|22246.2|10
1736594430000|2025-01-11 11:20:30|22326|22246|22326.8|22246.8|22326.92|22246.92|22325.95|22245.95|9
1736594440000|2025-01-11 11:20:40|22326.81|22246.81|22326.13|22246.13|22326.98|22246.98|22326.13|22246.13|8
1736594450000|2025-01-11 11:20:50|22326.18|22246.18|22326.14|22246.14|22326.26|22246.26|22326.07|22246.07|8
1736594460000|2025-01-11 11:21:00|22326.05|22246.05|22327.27|22247.27|22327.46|22247.46|22326.05|22246.05|10
1736594470000|2025-01-11 11:21:10|22327.49|22247.49|22326.46|22246.46|22327.97|22247.97|22326.18|22246.18|10
1736594480000|2025-01-11 11:21:20|22326.55|22246.55|22321.45|22241.45|22326.55|22246.55|22321.45|22241.45|10
1736594490000|2025-01-11 11:21:30|22321.35|22241.35|22318.91|22238.91|22321.35|22241.35|22318.91|22238.91|10
1736594500000|2025-01-11 11:21:40|22318.56|22238.56|22319.38|22239.38|22319.38|22239.38|22318.26|22238.26|10
1736594510000|2025-01-11 11:21:50|22319.43|22239.43|22316.22|22236.22|22319.43|22239.43|22316.22|22236.22|10
1736594520000|2025-01-11 11:22:00|22315.41|22235.41|22314.56|22234.56|22315.41|22235.41|22313.12|22233.12|10
1736594530000|2025-01-11 11:22:10|22314.52|22234.52|22314.7|22234.7|22314.7|22234.7|22314.04|22234.04|9
1736594540000|2025-01-11 11:22:20|22314.76|22234.76|22315.23|22235.23|22315.58|22235.58|22314.76|22234.76|10
1736594550000|2025-01-11 11:22:30|22315.3|22235.3|22315.7|22235.7|22316.01|22236.01|22315.05|22235.05|10
1736594560000|2025-01-11 11:22:40|22315.76|22235.76|22315.83|22235.83|22316.19|22236.19|22315.76|22235.76|10
1736594570000|2025-01-11 11:22:50|22315.81|22235.81|22315.37|22235.37|22315.81|22235.81|22315.07|22235.07|10
1736594580000|2025-01-11 11:23:00|22315.31|22235.31|22314.97|22234.97|22315.37|22235.37|22314.65|22234.65|10
1736594590000|2025-01-11 11:23:10|22314.76|22234.76|22317.76|22237.76|22318.3|22238.3|22314.76|22234.76|10
1736594600000|2025-01-11 11:23:20|22317.59|22237.59|22317.07|22237.07|22317.72|22237.72|22316.91|22236.91|9
1736594610000|2025-01-11 11:23:30|22317.65|22237.65|22318.85|22238.85|22318.85|22238.85|22317.65|22237.65|10
1736594620000|2025-01-11 11:23:40|22318.93|22238.93|22320.11|22240.11|22320.11|22240.11|22318.75|22238.75|10
1736594630000|2025-01-11 11:23:50|22320|22240|22322.97|22242.97|22322.98|22242.98|22320|22240|10
1736594640000|2025-01-11 11:24:00|22322.95|22242.95|22327.9|22247.9|22328.44|22248.44|22322.95|22242.95|10
1736594650000|2025-01-11 11:24:10|22328.28|22248.28|22330.17|22250.17|22330.17|22250.17|22327.56|22247.56|10
1736594660000|2025-01-11 11:24:20|22329.83|22249.83|22329.05|22249.05|22329.83|22249.83|22329.05|22249.05|10
1736594670000|2025-01-11 11:24:30|22329.18|22249.18|22329.82|22249.82|22330.05|22250.05|22329.18|22249.18|9
1736594680000|2025-01-11 11:24:40|22329.64|22249.64|22328.53|22248.53|22329.64|22249.64|22328.53|22248.53|10
1736594690000|2025-01-11 11:24:50|22328.3|22248.3|22328.19|22248.19|22328.3|22248.3|22327.29|22247.29|9
1736594700000|2025-01-11 11:25:00|22328.51|22248.51|22329.57|22249.57|22329.57|22249.57|22327.36|22247.36|9
1736594710000|2025-01-11 11:25:10|22328.72|22248.72|22331.5|22251.5|22331.5|22251.5|22328.66|22248.66|10
1736594720000|2025-01-11 11:25:20|22331.92|22251.92|22331.9|22251.9|22332.56|22252.56|22331.79|22251.79|9
1736594730000|2025-01-11 11:25:30|22331.64|22251.64|22330.38|22250.38|22332.87|22252.87|22330.38|22250.38|10
1736594740000|2025-01-11 11:25:40|22330.05|22250.05|22328.71|22248.71|22330.15|22250.15|22328.71|22248.71|10
1736594750000|2025-01-11 11:25:50|22328.45|22248.45|22327.16|22247.16|22328.45|22248.45|22327.16|22247.16|10
1736594760000|2025-01-11 11:26:00|22327.06|22247.06|22326.25|22246.25|22327.06|22247.06|22326.03|22246.03|10
1736594770000|2025-01-11 11:26:10|22326.29|22246.29|22325.04|22245.04|22326.29|22246.29|22324.74|22244.74|10
1736594780000|2025-01-11 11:26:20|22324.61|22244.61|22324.29|22244.29|22324.61|22244.61|22323.77|22243.77|10
1736594790000|2025-01-11 11:26:30|22324.32|22244.32|22323.76|22243.76|22324.5|22244.5|22323.34|22243.34|10
1736594800000|2025-01-11 11:26:40|22323.62|22243.62|22323.86|22243.86|22323.86|22243.86|22323.25|22243.25|9
1736594810000|2025-01-11 11:26:50|22324.12|22244.12|22324.91|22244.91|22325.92|22245.92|22323.98|22243.98|9
1736594820000|2025-01-11 11:27:00|22325.32|22245.32|22325.02|22245.02|22325.37|22245.37|22324.98|22244.98|9
1736594830000|2025-01-11 11:27:10|22324.35|22244.35|22325.32|22245.32|22325.38|22245.38|22324.31|22244.31|9
1736594840000|2025-01-11 11:27:20|22325.36|22245.36|22324.91|22244.91|22325.36|22245.36|22324.81|22244.81|10
1736594850000|2025-01-11 11:27:30|22324.92|22244.92|22324.89|22244.89|22325.1|22245.1|22324.59|22244.59|10
1736594860000|2025-01-11 11:27:40|22324.78|22244.78|22324.01|22244.01|22324.78|22244.78|22323.98|22243.98|10
1736594870000|2025-01-11 11:27:50|22323.99|22243.99|22319.49|22239.49|22324.05|22244.05|22319.46|22239.46|8
1736594880000|2025-01-11 11:28:00|22319.61|22239.61|22319.72|22239.72|22319.8|22239.8|22319.52|22239.52|10
1736594890000|2025-01-11 11:28:10|22319.74|22239.74|22319.96|22239.96|22320.22|22240.22|22319.74|22239.74|10
1736594900000|2025-01-11 11:28:20|22319.64|22239.64|22320.3|22240.3|22320.38|22240.38|22319.64|22239.64|10
1736594910000|2025-01-11 11:28:30|22320.31|22240.31|22322.27|22242.27|22322.27|22242.27|22320.31|22240.31|9
1736594920000|2025-01-11 11:28:40|22322.12|22242.12|22322.27|22242.27|22322.49|22242.49|22321.75|22241.75|10
1736594930000|2025-01-11 11:28:50|22322.56|22242.56|22322.02|22242.02|22322.81|22242.81|22322.02|22242.02|10
1736594940000|2025-01-11 11:29:00|22321.9|22241.9|22319.61|22239.61|22321.9|22241.9|22319.61|22239.61|9
1736594950000|2025-01-11 11:29:10|22319.65|22239.65|22324.01|22244.01|22324.5|22244.5|22319.64|22239.64|10
1736594960000|2025-01-11 11:29:20|22323.98|22243.98|22322.41|22242.41|22324.03|22244.03|22322.41|22242.41|10
1736594970000|2025-01-11 11:29:30|22322.48|22242.48|22321.99|22241.99|22322.48|22242.48|22321.48|22241.48|10
1736594980000|2025-01-11 11:29:40|22322.16|22242.16|22322.54|22242.54|22322.68|22242.68|22321.86|22241.86|10
1736594990000|2025-01-11 11:29:50|22322.59|22242.59|22323.9|22243.9|22323.9|22243.9|22322.59|22242.59|9
1736595000000|2025-01-11 11:30:00|22323.94|22243.94|22326.96|22246.96|22326.96|22246.96|22323.94|22243.94|9
1736595010000|2025-01-11 11:30:10|22327.16|22247.16|22330.94|22250.94|22330.94|22250.94|22327.16|22247.16|10
1736595020000|2025-01-11 11:30:20|22330.75|22250.75|22330.82|22250.82|22331.34|22251.34|22330.31|22250.31|10
1736595030000|2025-01-11 11:30:30|22331.15|22251.15|22331.74|22251.74|22331.96|22251.96|22331.15|22251.15|9
1736595040000|2025-01-11 11:30:40|22331.65|22251.65|22328.98|22248.98|22332.33|22252.33|22328.98|22248.98|10
1736595050000|2025-01-11 11:30:50|22328.93|22248.93|22327.52|22247.52|22328.95|22248.95|22327.52|22247.52|10
1736595060000|2025-01-11 11:31:00|22327.55|22247.55|22325.45|22245.45|22327.55|22247.55|22325.45|22245.45|10
1736595070000|2025-01-11 11:31:10|22325.22|22245.22|22319.18|22239.18|22325.22|22245.22|22319.18|22239.18|10
1736595080000|2025-01-11 11:31:20|22318.51|22238.51|22319.66|22239.66|22320.47|22240.47|22318.51|22238.51|10
1736595090000|2025-01-11 11:31:30|22319.57|22239.57|22319.95|22239.95|22319.95|22239.95|22318.44|22238.44|10
1736595100000|2025-01-11 11:31:40|22319.8|22239.8|22320.4|22240.4|22320.59|22240.59|22319.8|22239.8|10
1736595110000|2025-01-11 11:31:50|22320.15|22240.15|22319.8|22239.8|22320.41|22240.41|22319.8|22239.8|8
1736595120000|2025-01-11 11:32:00|22319.78|22239.78|22319.84|22239.84|22320.97|22240.97|22319.78|22239.78|10
1736595130000|2025-01-11 11:32:10|22320.38|22240.38|22318.05|22238.05|22320.57|22240.57|22317.82|22237.82|10
1736595140000|2025-01-11 11:32:20|22317.87|22237.87|22316.71|22236.71|22318.09|22238.09|22316.15|22236.15|10
1736595150000|2025-01-11 11:32:30|22316.09|22236.09|22315.62|22235.62|22316.09|22236.09|22314.71|22234.71|9
1736595160000|2025-01-11 11:32:40|22315.69|22235.69|22315.81|22235.81|22316|22236|22315.69|22235.69|10
1736595170000|2025-01-11 11:32:50|22315.88|22235.88|22316.39|22236.39|22316.39|22236.39|22315.37|22235.37|9
1736595180000|2025-01-11 11:33:00|22316.58|22236.58|22315.91|22235.91|22316.81|22236.81|22315.91|22235.91|9
1736595190000|2025-01-11 11:33:10|22315.21|22235.21|22314.12|22234.12|22315.21|22235.21|22314.12|22234.12|10
1736595200000|2025-01-11 11:33:20|22313.21|22233.21|22315.66|22235.66|22315.66|22235.66|22313.21|22233.21|10
1736595210000|2025-01-11 11:33:30|22315.78|22235.78|22319.67|22239.67|22319.67|22239.67|22315.78|22235.78|9
1736595220000|2025-01-11 11:33:40|22319.91|22239.91|22322.95|22242.95|22322.95|22242.95|22319.91|22239.91|10
1736595230000|2025-01-11 11:33:50|22323.01|22243.01|22318.49|22238.49|22323.01|22243.01|22318.37|22238.37|10
1736595240000|2025-01-11 11:34:00|22318.54|22238.54|22317.47|22237.47|22318.58|22238.58|22317.47|22237.47|10
1736595250000|2025-01-11 11:34:10|22317.37|22237.37|22318.99|22238.99|22320.17|22240.17|22317.37|22237.37|10
1736595260000|2025-01-11 11:34:20|22320.3|22240.3|22319.9|22239.9|22320.3|22240.3|22318.22|22238.22|10
1736595270000|2025-01-11 11:34:30|22320|22240|22320.35|22240.35|22320.88|22240.88|22319.82|22239.82|9
1736595280000|2025-01-11 11:34:40|22321.01|22241.01|22321.51|22241.51|22321.51|22241.51|22320.89|22240.89|9
1736595290000|2025-01-11 11:34:50|22321.67|22241.67|22323.34|22243.34|22323.34|22243.34|22321.33|22241.33|10
1736595300000|2025-01-11 11:35:00|22323.41|22243.41|22323.63|22243.63|22323.74|22243.74|22323.37|22243.37|10
1736595310000|2025-01-11 11:35:10|22323.47|22243.47|22325.53|22245.53|22325.53|22245.53|22323.34|22243.34|10
1736595320000|2025-01-11 11:35:20|22325.65|22245.65|22329.7|22249.7|22329.7|22249.7|22325.65|22245.65|10
1736595330000|2025-01-11 11:35:30|22329.85|22249.85|22331.83|22251.83|22331.83|22251.83|22329.85|22249.85|9
1736595340000|2025-01-11 11:35:40|22331.99|22251.99|22333.6|22253.6|22333.6|22253.6|22331.99|22251.99|10
1736595350000|2025-01-11 11:35:50|22333.49|22253.49|22334.76|22254.76|22334.76|22254.76|22333.48|22253.48|9
1736595360000|2025-01-11 11:36:00|22334.96|22254.96|22341.47|22261.47|22341.5|22261.5|22334.96|22254.96|10
1736595370000|2025-01-11 11:36:10|22341.63|22261.63|22352.58|22272.58|22352.58|22272.58|22341.63|22261.63|10
1736595380000|2025-01-11 11:36:20|22353.38|22273.38|22353.83|22273.83|22353.83|22273.83|22351.84|22271.84|10
1736595390000|2025-01-11 11:36:30|22354.34|22274.34|22352.01|22272.01|22354.52|22274.52|22352.01|22272.01|10
1736595400000|2025-01-11 11:36:40|22351.9|22271.9|22349.48|22269.48|22351.9|22271.9|22349.17|22269.17|9
1736595410000|2025-01-11 11:36:50|22349.57|22269.57|22350.91|22270.91|22350.91|22270.91|22349.57|22269.57|10
1736595420000|2025-01-11 11:37:00|22351|22271|22355.82|22275.82|22355.82|22275.82|22351|22271|10
1736595430000|2025-01-11 11:37:10|22356.67|22276.67|22357.17|22277.17|22357.17|22277.17|22356.1|22276.1|10
1736595440000|2025-01-11 11:37:20|22357.18|22277.18|22361.57|22281.57|22361.6|22281.6|22357.18|22277.18|8
1736595450000|2025-01-11 11:37:30|22361.8|22281.8|22363.62|22283.62|22364.39|22284.39|22361.8|22281.8|10
1736595460000|2025-01-11 11:37:40|22363.89|22283.89|22363.75|22283.75|22365.33|22285.33|22363.75|22283.75|10
1736595470000|2025-01-11 11:37:50|22363.95|22283.95|22364.17|22284.17|22364.46|22284.46|22363.95|22283.95|10
1736595480000|2025-01-11 11:38:00|22364.02|22284.02|22362.19|22282.19|22364.02|22284.02|22362.19|22282.19|6
1736595490000|2025-01-11 11:38:10|22362.67|22282.67|22364.86|22284.86|22365.62|22285.62|22362.66|22282.66|10
1736595500000|2025-01-11 11:38:20|22365.12|22285.12|22363.64|22283.64|22365.12|22285.12|22363.6|22283.6|10
1736595510000|2025-01-11 11:38:30|22363.45|22283.45|22359.25|22279.25|22363.45|22283.45|22359.25|22279.25|10
1736595520000|2025-01-11 11:38:40|22358.89|22278.89|22355.75|22275.75|22358.89|22278.89|22355.34|22275.34|10
1736595530000|2025-01-11 11:38:50|22355.76|22275.76|22353.46|22273.46|22356.77|22276.77|22353.46|22273.46|10
1736595540000|2025-01-11 11:39:00|22353.27|22273.27|22354.64|22274.64|22354.64|22274.64|22353.2|22273.2|10
1736595550000|2025-01-11 11:39:10|22354.31|22274.31|22355.5|22275.5|22355.5|22275.5|22354.18|22274.18|10
1736595560000|2025-01-11 11:39:20|22355.75|22275.75|22356.47|22276.47|22356.89|22276.89|22355.75|22275.75|10
1736595570000|2025-01-11 11:39:30|22356.5|22276.5|22354.26|22274.26|22356.56|22276.56|22354.26|22274.26|10
1736595580000|2025-01-11 11:39:40|22353.76|22273.76|22353.52|22273.52|22353.76|22273.76|22353.45|22273.45|7
1736595590000|2025-01-11 11:39:50|22353.55|22273.55|22354.63|22274.63|22355.19|22275.19|22353.55|22273.55|10
1736595600000|2025-01-11 11:40:00|22354.55|22274.55|22352.56|22272.56|22354.55|22274.55|22352.5|22272.5|10
1736595610000|2025-01-11 11:40:10|22352.79|22272.79|22354.84|22274.84|22355.27|22275.27|22352.79|22272.79|10
1736595620000|2025-01-11 11:40:20|22355.2|22275.2|22354.94|22274.94|22355.61|22275.61|22354.94|22274.94|10
1736595630000|2025-01-11 11:40:30|22354|22274|22354.18|22274.18|22354.45|22274.45|22353.67|22273.67|10
1736595640000|2025-01-11 11:40:40|22355.08|22275.08|22356.05|22276.05|22356.16|22276.16|22354.83|22274.83|9
1736595650000|2025-01-11 11:40:50|22355.86|22275.86|22356.66|22276.66|22356.92|22276.92|22355.81|22275.81|10
1736595660000|2025-01-11 11:41:00|22357.21|22277.21|22360.68|22280.68|22360.77|22280.77|22357.21|22277.21|10
1736595670000|2025-01-11 11:41:10|22360.83|22280.83|22362.2|22282.2|22362.2|22282.2|22360.69|22280.69|10
1736595680000|2025-01-11 11:41:20|22362.33|22282.33|22363.97|22283.97|22364.1|22284.1|22362.33|22282.33|9
1736595690000|2025-01-11 11:41:30|22363.94|22283.94|22360.89|22280.89|22364.33|22284.33|22360.67|22280.67|10
1736595700000|2025-01-11 11:41:40|22360.86|22280.86|22361.15|22281.15|22361.15|22281.15|22360.56|22280.56|8
1736595710000|2025-01-11 11:41:50|22361.13|22281.13|22362.92|22282.92|22362.99|22282.99|22360.97|22280.97|10
1736595720000|2025-01-11 11:42:00|22362.83|22282.83|22361.23|22281.23|22362.83|22282.83|22361.05|22281.05|10
1736595730000|2025-01-11 11:42:10|22361.36|22281.36|22364.3|22284.3|22364.49|22284.49|22361.36|22281.36|9
1736595740000|2025-01-11 11:42:20|22364|22284|22364.53|22284.53|22365.65|22285.65|22364|22284|10
1736595750000|2025-01-11 11:42:30|22364.49|22284.49|22362.66|22282.66|22364.49|22284.49|22362.61|22282.61|10
1736595760000|2025-01-11 11:42:40|22362.59|22282.59|22361.53|22281.53|22362.72|22282.72|22361.2|22281.2|10
1736595770000|2025-01-11 11:42:50|22361.51|22281.51|22361.51|22281.51|22361.77|22281.77|22361.2|22281.2|10
1736595780000|2025-01-11 11:43:00|22361.27|22281.27|22363.74|22283.74|22363.87|22283.87|22360.77|22280.77|10
1736595790000|2025-01-11 11:43:10|22363.88|22283.88|22364.39|22284.39|22364.39|22284.39|22363.76|22283.76|9
1736595800000|2025-01-11 11:43:20|22364.79|22284.79|22366.91|22286.91|22367.16|22287.16|22364.79|22284.79|10
1736595810000|2025-01-11 11:43:30|22366.96|22286.96|22367.48|22287.48|22367.88|22287.88|22366.92|22286.92|9
1736595820000|2025-01-11 11:43:40|22367.78|22287.78|22368.71|22288.71|22368.71|22288.71|22367.78|22287.78|8
1736595830000|2025-01-11 11:43:50|22368.87|22288.87|22367.6|22287.6|22368.87|22288.87|22365.47|22285.47|9
1736595840000|2025-01-11 11:44:00|22367.5|22287.5|22366.49|22286.49|22368.31|22288.31|22366.49|22286.49|9
1736595850000|2025-01-11 11:44:10|22366.59|22286.59|22367.39|22287.39|22367.69|22287.69|22366.59|22286.59|10
1736595860000|2025-01-11 11:44:20|22367.12|22287.12|22366.18|22286.18|22367.24|22287.24|22366.17|22286.17|10
1736595870000|2025-01-11 11:44:30|22366.22|22286.22|22366.79|22286.79|22367.25|22287.25|22366.03|22286.03|10
1736595880000|2025-01-11 11:44:40|22366.91|22286.91|22367.93|22287.93|22368.93|22288.93|22366.91|22286.91|10
1736595890000|2025-01-11 11:44:50|22367.66|22287.66|22368.9|22288.9|22368.9|22288.9|22367.66|22287.66|10
1736595900000|2025-01-11 11:45:00|22369.54|22289.54|22370.26|22290.26|22371.8|22291.8|22369.54|22289.54|9
1736595910000|2025-01-11 11:45:10|22370.51|22290.51|22367.1|22287.1|22370.51|22290.51|22367.1|22287.1|10
1736595920000|2025-01-11 11:45:20|22367.34|22287.34|22365.58|22285.58|22367.34|22287.34|22365.58|22285.58|10
1736595930000|2025-01-11 11:45:30|22366.58|22286.58|22363.9|22283.9|22366.58|22286.58|22363.9|22283.9|10
1736595940000|2025-01-11 11:45:40|22363.7|22283.7|22362.95|22282.95|22363.7|22283.7|22362.61|22282.61|10
1736595950000|2025-01-11 11:45:50|22362.85|22282.85|22364.54|22284.54|22364.54|22284.54|22362.85|22282.85|9
1736595960000|2025-01-11 11:46:00|22364.52|22284.52|22366.5|22286.5|22366.5|22286.5|22364.25|22284.25|10
1736595970000|2025-01-11 11:46:10|22367.34|22287.34|22366.99|22286.99|22367.65|22287.65|22366.93|22286.93|10
1736595980000|2025-01-11 11:46:20|22366.81|22286.81|22362.78|22282.78|22366.81|22286.81|22362.78|22282.78|10
1736595990000|2025-01-11 11:46:30|22361.73|22281.73|22361.82|22281.82|22361.82|22281.82|22361.4|22281.4|10
1736596000000|2025-01-11 11:46:40|22361.15|22281.15|22359.46|22279.46|22361.2|22281.2|22359.1|22279.1|10
1736596010000|2025-01-11 11:46:50|22359.17|22279.17|22358.46|22278.46|22359.46|22279.46|22358.41|22278.41|10
1736596020000|2025-01-11 11:47:00|22358.53|22278.53|22355.22|22275.22|22358.57|22278.57|22355.22|22275.22|10
1736596030000|2025-01-11 11:47:10|22354.76|22274.76|22352.56|22272.56|22354.76|22274.76|22352.55|22272.55|10
1736596040000|2025-01-11 11:47:20|22352.29|22272.29|22350.2|22270.2|22352.29|22272.29|22350.2|22270.2|9
1736596050000|2025-01-11 11:47:30|22350.21|22270.21|22349.34|22269.34|22350.37|22270.37|22349.22|22269.22|10
1736596060000|2025-01-11 11:47:40|22349.19|22269.19|22349.4|22269.4|22349.49|22269.49|22348.72|22268.72|9
1736596070000|2025-01-11 11:47:50|22349.23|22269.23|22348.08|22268.08|22349.27|22269.27|22347.97|22267.97|7
1736596080000|2025-01-11 11:48:00|22348.27|22268.27|22349.08|22269.08|22349.08|22269.08|22348.26|22268.26|10
1736596090000|2025-01-11 11:48:10|22346.55|22266.55|22346.27|22266.27|22346.55|22266.55|22345.74|22265.74|8
1736596100000|2025-01-11 11:48:20|22346.29|22266.29|22347.77|22267.77|22348.07|22268.07|22346.25|22266.25|8
1736596110000|2025-01-11 11:48:30|22347.82|22267.82|22348.21|22268.21|22348.33|22268.33|22347.82|22267.82|10
1736596120000|2025-01-11 11:48:40|22348.31|22268.31|22347.47|22267.47|22349.13|22269.13|22347.47|22267.47|10
1736596130000|2025-01-11 11:48:50|22347.16|22267.16|22347.09|22267.09|22347.41|22267.41|22347|22267|10
1736596140000|2025-01-11 11:49:00|22346.96|22266.96|22345.6|22265.6|22346.96|22266.96|22345.6|22265.6|10
1736596150000|2025-01-11 11:49:10|22345.45|22265.45|22348|22268|22348|22268|22345.45|22265.45|9
1736596160000|2025-01-11 11:49:20|22348.06|22268.06|22347.81|22267.81|22348.51|22268.51|22347.81|22267.81|10
1736596170000|2025-01-11 11:49:30|22347.88|22267.88|22348.3|22268.3|22348.3|22268.3|22347.75|22267.75|8
1736596180000|2025-01-11 11:49:40|22348.86|22268.86|22348.27|22268.27|22349.65|22269.65|22348.27|22268.27|10
1736596190000|2025-01-11 11:49:50|22348.74|22268.74|22347.71|22267.71|22348.95|22268.95|22347.71|22267.71|9
1736596200000|2025-01-11 11:50:00|22347.7|22267.7|22347.14|22267.14|22347.77|22267.77|22346.88|22266.88|9
1736596210000|2025-01-11 11:50:10|22347.26|22267.26|22348.66|22268.66|22349.2|22269.2|22347.08|22267.08|10
1736596220000|2025-01-11 11:50:20|22348.54|22268.54|22347.81|22267.81|22349.36|22269.36|22347.81|22267.81|10
1736596230000|2025-01-11 11:50:30|22347.78|22267.78|22350.41|22270.41|22350.41|22270.41|22347.78|22267.78|10
1736596240000|2025-01-11 11:50:40|22350.71|22270.71|22350.95|22270.95|22351.3|22271.3|22349.94|22269.94|10
1736596250000|2025-01-11 11:50:50|22351.52|22271.52|22353.74|22273.74|22353.74|22273.74|22350.95|22270.95|8
1736596260000|2025-01-11 11:51:00|22353.84|22273.84|22356.44|22276.44|22356.44|22276.44|22353.84|22273.84|10
1736596270000|2025-01-11 11:51:10|22356.96|22276.96|22359.98|22279.98|22359.98|22279.98|22356.96|22276.96|10
1736596280000|2025-01-11 11:51:20|22360.1|22280.1|22358.86|22278.86|22360.52|22280.52|22358.86|22278.86|9
1736596290000|2025-01-11 11:51:30|22358.87|22278.87|22355.86|22275.86|22359.13|22279.13|22355.62|22275.62|10
1736596300000|2025-01-11 11:51:40|22355.98|22275.98|22352.76|22272.76|22355.98|22275.98|22352.76|22272.76|10
1736596310000|2025-01-11 11:51:50|22351.88|22271.88|22351.43|22271.43|22351.88|22271.88|22351.12|22271.12|10
1736596320000|2025-01-11 11:52:00|22351.33|22271.33|22353.2|22273.2|22353.48|22273.48|22350.66|22270.66|9
1736596330000|2025-01-11 11:52:10|22353.35|22273.35|22350.76|22270.76|22353.35|22273.35|22350.76|22270.76|9
1736596340000|2025-01-11 11:52:20|22349.93|22269.93|22350.06|22270.06|22351.19|22271.19|22349.93|22269.93|10
1736596350000|2025-01-11 11:52:30|22349.55|22269.55|22347.35|22267.35|22349.55|22269.55|22347.17|22267.17|10
1736596360000|2025-01-11 11:52:40|22347.32|22267.32|22347.97|22267.97|22347.97|22267.97|22345.99|22265.99|10
1736596370000|2025-01-11 11:52:50|22347.88|22267.88|22346.99|22266.99|22347.88|22267.88|22346.73|22266.73|10
1736596380000|2025-01-11 11:53:00|22346.59|22266.59|22346.84|22266.84|22346.87|22266.87|22346.59|22266.59|9
1736596390000|2025-01-11 11:53:10|22346.63|22266.63|22344.22|22264.22|22346.63|22266.63|22344.11|22264.11|9
1736596400000|2025-01-11 11:53:20|22344.11|22264.11|22341.76|22261.76|22344.11|22264.11|22341.76|22261.76|10
1736596410000|2025-01-11 11:53:30|22341.65|22261.65|22342.05|22262.05|22342.89|22262.89|22341.65|22261.65|10
1736596420000|2025-01-11 11:53:40|22342.49|22262.49|22341.52|22261.52|22342.97|22262.97|22341.52|22261.52|9
1736596430000|2025-01-11 11:53:50|22341.48|22261.48|22342.44|22262.44|22342.44|22262.44|22341.48|22261.48|10
1736596440000|2025-01-11 11:54:00|22342.72|22262.72|22342.67|22262.67|22343.66|22263.66|22342.54|22262.54|10
1736596450000|2025-01-11 11:54:10|22343.2|22263.2|22341.67|22261.67|22343.2|22263.2|22341.47|22261.47|10
1736596460000|2025-01-11 11:54:20|22341.73|22261.73|22341.91|22261.91|22342.1|22262.1|22341.54|22261.54|10
1736596470000|2025-01-11 11:54:30|22341.93|22261.93|22341.47|22261.47|22342.21|22262.21|22341.47|22261.47|10
1736596480000|2025-01-11 11:54:40|22341.54|22261.54|22342.52|22262.52|22342.52|22262.52|22341.14|22261.14|10
1736596490000|2025-01-11 11:54:50|22342.7|22262.7|22342.16|22262.16|22342.71|22262.71|22342.1|22262.1|10
1736596500000|2025-01-11 11:55:00|22342.07|22262.07|22340.46|22260.46|22342.07|22262.07|22339.77|22259.77|9
1736596510000|2025-01-11 11:55:10|22340.44|22260.44|22341.34|22261.34|22341.45|22261.45|22340.44|22260.44|10
1736596520000|2025-01-11 11:55:20|22341.18|22261.18|22341.94|22261.94|22341.94|22261.94|22340.82|22260.82|10
1736596530000|2025-01-11 11:55:30|22341.86|22261.86|22342.64|22262.64|22342.64|22262.64|22341.49|22261.49|10
1736596540000|2025-01-11 11:55:40|22342.49|22262.49|22342.54|22262.54|22342.66|22262.66|22342.18|22262.18|10
1736596550000|2025-01-11 11:55:50|22342.47|22262.47|22341.95|22261.95|22342.47|22262.47|22341.52|22261.52|9
1736596560000|2025-01-11 11:56:00|22341.96|22261.96|22345.48|22265.48|22345.52|22265.52|22341.96|22261.96|10
1736596570000|2025-01-11 11:56:10|22345.54|22265.54|22347.24|22267.24|22348.81|22268.81|22345.54|22265.54|10
1736596580000|2025-01-11 11:56:20|22346.54|22266.54|22345.9|22265.9|22346.85|22266.85|22345.9|22265.9|10
1736596590000|2025-01-11 11:56:30|22345.51|22265.51|22344.86|22264.86|22345.51|22265.51|22344.83|22264.83|10
1736596600000|2025-01-11 11:56:40|22344.85|22264.85|22344.96|22264.96|22345.26|22265.26|22344.85|22264.85|10
1736596610000|2025-01-11 11:56:50|22344.63|22264.63|22343.97|22263.97|22344.63|22264.63|22343.58|22263.58|10
1736596620000|2025-01-11 11:57:00|22344.24|22264.24|22343.96|22263.96|22344.52|22264.52|22343.55|22263.55|10
1736596630000|2025-01-11 11:57:10|22343.7|22263.7|22342.72|22262.72|22343.7|22263.7|22342.72|22262.72|10
1736596640000|2025-01-11 11:57:20|22342.74|22262.74|22342.07|22262.07|22342.74|22262.74|22342.04|22262.04|10
1736596650000|2025-01-11 11:57:30|22341.97|22261.97|22342.35|22262.35|22342.47|22262.47|22341.97|22261.97|10
1736596660000|2025-01-11 11:57:40|22342.13|22262.13|22341.2|22261.2|22342.13|22262.13|22341.2|22261.2|9
1736596670000|2025-01-11 11:57:50|22341.72|22261.72|22339.58|22259.58|22341.72|22261.72|22339.56|22259.56|10
1736596680000|2025-01-11 11:58:00|22339.49|22259.49|22339.95|22259.95|22340.52|22260.52|22339.09|22259.09|9
1736596690000|2025-01-11 11:58:10|22340.1|22260.1|22339.57|22259.57|22340.5|22260.5|22339.46|22259.46|10
1736596700000|2025-01-11 11:58:20|22339.52|22259.52|22337.99|22257.99|22339.52|22259.52|22337.74|22257.74|10
1736596710000|2025-01-11 11:58:30|22337.94|22257.94|22337.37|22257.37|22337.98|22257.98|22337.04|22257.04|10
1736596720000|2025-01-11 11:58:40|22336.9|22256.9|22339|22259|22339|22259|22336.36|22256.36|9
1736596730000|2025-01-11 11:58:50|22338.84|22258.84|22339.3|22259.3|22339.37|22259.37|22338.84|22258.84|9
1736596740000|2025-01-11 11:59:00|22339.29|22259.29|22339.36|22259.36|22339.67|22259.67|22339.25|22259.25|9
1736596750000|2025-01-11 11:59:10|22339.34|22259.34|22339.58|22259.58|22339.58|22259.58|22339.29|22259.29|10
1736596760000|2025-01-11 11:59:20|22339.61|22259.61|22341.81|22261.81|22341.81|22261.81|22339.61|22259.61|10
1736596770000|2025-01-11 11:59:30|22342.1|22262.1|22343|22263|22343|22263|22342.1|22262.1|9
1736596780000|2025-01-11 11:59:40|22343.2|22263.2|22344.16|22264.16|22344.46|22264.46|22343.07|22263.07|8
1736596790000|2025-01-11 11:59:50|22344.19|22264.19|22342.14|22262.14|22344.19|22264.19|22342.14|22262.14|10
1736596800000|2025-01-11 12:00:00|22342.12|22262.12|22339.2|22259.2|22342.89|22262.89|22339.17|22259.17|9
1736596810000|2025-01-11 12:00:10|22339.38|22259.38|22336.08|22256.08|22339.64|22259.64|22336.08|22256.08|10
1736596820000|2025-01-11 12:00:20|22336.16|22256.16|22337.39|22257.39|22338.02|22258.02|22335.99|22255.99|10
1736596830000|2025-01-11 12:00:30|22337.9|22257.9|22339.73|22259.73|22339.73|22259.73|22337.9|22257.9|10
1736596840000|2025-01-11 12:00:40|22339.79|22259.79|22341.32|22261.32|22341.32|22261.32|22339.28|22259.28|10
1736596850000|2025-01-11 12:00:50|22342.47|22262.47|22343.23|22263.23|22343.51|22263.51|22342.47|22262.47|10
1736596860000|2025-01-11 12:01:00|22342.8|22262.8|22341.05|22261.05|22342.8|22262.8|22341.03|22261.03|10
1736596870000|2025-01-11 12:01:10|22341.25|22261.25|22342.1|22262.1|22342.1|22262.1|22341.09|22261.09|9
1736596880000|2025-01-11 12:01:20|22342.18|22262.18|22347.18|22267.18|22347.18|22267.18|22342.18|22262.18|10
1736596890000|2025-01-11 12:01:30|22347.19|22267.19|22348.18|22268.18|22348.24|22268.24|22347.19|22267.19|10
1736596900000|2025-01-11 12:01:40|22351.64|22271.64|22349.82|22269.82|22351.64|22271.64|22349.82|22269.82|10
1736596910000|2025-01-11 12:01:50|22349.78|22269.78|22349.9|22269.9|22350.18|22270.18|22349.47|22269.47|10
1736596920000|2025-01-11 12:02:00|22350.27|22270.27|22350.25|22270.25|22351.11|22271.11|22350.25|22270.25|10
1736596930000|2025-01-11 12:02:10|22350.24|22270.24|22348.86|22268.86|22350.26|22270.26|22348.86|22268.86|10
1736596940000|2025-01-11 12:02:20|22348.76|22268.76|22349.18|22269.18|22349.9|22269.9|22348.76|22268.76|10
1736596950000|2025-01-11 12:02:30|22349.19|22269.19|22348.95|22268.95|22349.66|22269.66|22348.68|22268.68|10
1736596960000|2025-01-11 12:02:40|22349.25|22269.25|22349.38|22269.38|22349.58|22269.58|22349.24|22269.24|10
1736596970000|2025-01-11 12:02:50|22349.35|22269.35|22349.18|22269.18|22349.36|22269.36|22348.8|22268.8|9
1736596980000|2025-01-11 12:03:00|22349.35|22269.35|22349.59|22269.59|22349.85|22269.85|22349.35|22269.35|10
1736596990000|2025-01-11 12:03:10|22349.58|22269.58|22350.2|22270.2|22350.2|22270.2|22348.99|22268.99|10
1736597000000|2025-01-11 12:03:20|22350.04|22270.04|22350.45|22270.45|22350.45|22270.45|22349.77|22269.77|8
1736597010000|2025-01-11 12:03:30|22350.69|22270.69|22351.79|22271.79|22351.85|22271.85|22350.69|22270.69|10
1736597020000|2025-01-11 12:03:40|22351.7|22271.7|22350.9|22270.9|22351.7|22271.7|22350.2|22270.2|10
1736597030000|2025-01-11 12:03:50|22350.93|22270.93|22350.47|22270.47|22351.19|22271.19|22350.47|22270.47|9
1736597040000|2025-01-11 12:04:00|22350.01|22270.01|22348.79|22268.79|22350.01|22270.01|22348.79|22268.79|10
1736597050000|2025-01-11 12:04:10|22348.69|22268.69|22346.62|22266.62|22348.73|22268.73|22346.62|22266.62|10
1736597060000|2025-01-11 12:04:20|22346.56|22266.56|22342.9|22262.9|22346.56|22266.56|22342.9|22262.9|10
1736597070000|2025-01-11 12:04:30|22342.78|22262.78|22343.38|22263.38|22343.38|22263.38|22342.78|22262.78|10
1736597080000|2025-01-11 12:04:40|22343.04|22263.04|22343.4|22263.4|22343.65|22263.65|22342.92|22262.92|9
1736597090000|2025-01-11 12:04:50|22343.41|22263.41|22341.74|22261.74|22343.41|22263.41|22341.74|22261.74|9
1736597100000|2025-01-11 12:05:00|22341.52|22261.52|22338.75|22258.75|22341.52|22261.52|22338.75|22258.75|10
1736597110000|2025-01-11 12:05:10|22338|22258|22336.91|22256.91|22338|22258|22335.52|22255.52|10
1736597120000|2025-01-11 12:05:20|22337.1|22257.1|22336.86|22256.86|22337.56|22257.56|22336.86|22256.86|10
1736597130000|2025-01-11 12:05:30|22336.65|22256.65|22335.54|22255.54|22336.65|22256.65|22335.54|22255.54|10
1736597140000|2025-01-11 12:05:40|22335.53|22255.53|22334.99|22254.99|22336.32|22256.32|22334.98|22254.98|10
1736597150000|2025-01-11 12:05:50|22334.97|22254.97|22332.68|22252.68|22335.08|22255.08|22332.68|22252.68|10
1736597160000|2025-01-11 12:06:00|22332.61|22252.61|22333.59|22253.59|22333.59|22253.59|22332.6|22252.6|9
1736597170000|2025-01-11 12:06:10|22334.12|22254.12|22334.39|22254.39|22335.46|22255.46|22334.12|22254.12|10
1736597180000|2025-01-11 12:06:20|22334.46|22254.46|22336.45|22256.45|22336.45|22256.45|22334.46|22254.46|10
1736597190000|2025-01-11 12:06:30|22336.42|22256.42|22331.78|22251.78|22336.42|22256.42|22331.78|22251.78|9
1736597200000|2025-01-11 12:06:40|22331.89|22251.89|22328.7|22248.7|22331.89|22251.89|22328.7|22248.7|10
1736597210000|2025-01-11 12:06:50|22328.71|22248.71|22325.19|22245.19|22328.75|22248.75|22325.12|22245.12|10
1736597220000|2025-01-11 12:07:00|22325.16|22245.16|22323.76|22243.76|22325.2|22245.2|22323.76|22243.76|10
1736597230000|2025-01-11 12:07:10|22323.56|22243.56|22321.87|22241.87|22323.56|22243.56|22321.49|22241.49|10
1736597240000|2025-01-11 12:07:20|22321.45|22241.45|22320.28|22240.28|22321.45|22241.45|22320.22|22240.22|10
1736597250000|2025-01-11 12:07:30|22320.32|22240.32|22319.53|22239.53|22320.32|22240.32|22319.53|22239.53|10
1736597260000|2025-01-11 12:07:40|22319.26|22239.26|22316.51|22236.51|22319.26|22239.26|22316.51|22236.51|10
1736597270000|2025-01-11 12:07:50|22316.49|22236.49|22315.13|22235.13|22316.49|22236.49|22315.13|22235.13|10
1736597280000|2025-01-11 12:08:00|22313.61|22233.61|22314.49|22234.49|22315.05|22235.05|22313.61|22233.61|10
1736597290000|2025-01-11 12:08:10|22313.89|22233.89|22313.18|22233.18|22313.98|22233.98|22312.74|22232.74|10
1736597300000|2025-01-11 12:08:20|22313.95|22233.95|22315.6|22235.6|22315.6|22235.6|22313.95|22233.95|10
1736597310000|2025-01-11 12:08:30|22315.34|22235.34|22316.67|22236.67|22316.93|22236.93|22315.34|22235.34|10
1736597320000|2025-01-11 12:08:40|22316.61|22236.61|22319.1|22239.1|22319.1|22239.1|22316.61|22236.61|8
1736597330000|2025-01-11 12:08:50|22319.48|22239.48|22320.65|22240.65|22320.65|22240.65|22319.48|22239.48|10
1736597340000|2025-01-11 12:09:00|22320.63|22240.63|22319.65|22239.65|22320.8|22240.8|22319.59|22239.59|10
1736597350000|2025-01-11 12:09:10|22319.35|22239.35|22316.36|22236.36|22319.4|22239.4|22316.36|22236.36|10
1736597360000|2025-01-11 12:09:20|22315.24|22235.24|22313.35|22233.35|22315.24|22235.24|22313.29|22233.29|10
1736597370000|2025-01-11 12:09:30|22313.34|22233.34|22312.9|22232.9|22313.37|22233.37|22312.79|22232.79|10
1736597380000|2025-01-11 12:09:40|22313.23|22233.23|22313.95|22233.95|22313.95|22233.95|22313.23|22233.23|10
1736597390000|2025-01-11 12:09:50|22313.68|22233.68|22313.14|22233.14|22314.23|22234.23|22313.04|22233.04|8
1736597400000|2025-01-11 12:10:00|22313.11|22233.11|22314.32|22234.32|22314.32|22234.32|22313.11|22233.11|10
1736597410000|2025-01-11 12:10:10|22314.35|22234.35|22314.42|22234.42|22314.42|22234.42|22313.67|22233.67|10
1736597420000|2025-01-11 12:10:20|22314.5|22234.5|22312.92|22232.92|22314.5|22234.5|22312.46|22232.46|10
1736597430000|2025-01-11 12:10:30|22312.89|22232.89|22314.76|22234.76|22314.76|22234.76|22312.89|22232.89|10
1736597440000|2025-01-11 12:10:40|22314.9|22234.9|22319.75|22239.75|22319.75|22239.75|22314.9|22234.9|10
1736597450000|2025-01-11 12:10:50|22320.5|22240.5|22323.51|22243.51|22323.51|22243.51|22320.5|22240.5|10
1736597460000|2025-01-11 12:11:00|22323.86|22243.86|22324.69|22244.69|22325.24|22245.24|22323.86|22243.86|9
1736597470000|2025-01-11 12:11:10|22324.71|22244.71|22325.13|22245.13|22325.42|22245.42|22324.71|22244.71|10
1736597480000|2025-01-11 12:11:20|22325.05|22245.05|22323.04|22243.04|22325.05|22245.05|22322.82|22242.82|10
1736597490000|2025-01-11 12:11:30|22322.94|22242.94|22323.41|22243.41|22323.41|22243.41|22322.84|22242.84|9
1736597500000|2025-01-11 12:11:40|22323.29|22243.29|22322.62|22242.62|22323.29|22243.29|22322.41|22242.41|10
1736597510000|2025-01-11 12:11:50|22322.46|22242.46|22321.53|22241.53|22322.52|22242.52|22321.3|22241.3|10
1736597520000|2025-01-11 12:12:00|22321.73|22241.73|22319.77|22239.77|22321.73|22241.73|22319.77|22239.77|10
1736597530000|2025-01-11 12:12:10|22319.82|22239.82|22319.52|22239.52|22319.82|22239.82|22318.91|22238.91|10
1736597540000|2025-01-11 12:12:20|22319.63|22239.63|22319.73|22239.73|22320.25|22240.25|22319.62|22239.62|10
1736597550000|2025-01-11 12:12:30|22319.7|22239.7|22320|22240|22320|22240|22318.96|22238.96|10
1736597560000|2025-01-11 12:12:40|22320.08|22240.08|22320.62|22240.62|22320.62|22240.62|22320.08|22240.08|9
1736597570000|2025-01-11 12:12:50|22320.52|22240.52|22319.31|22239.31|22320.79|22240.79|22319.12|22239.12|9
1736597580000|2025-01-11 12:13:00|22321.07|22241.07|22320.97|22240.97|22321.68|22241.68|22320.79|22240.79|9
1736597590000|2025-01-11 12:13:10|22321.16|22241.16|22320.84|22240.84|22321.16|22241.16|22320.34|22240.34|9
1736597600000|2025-01-11 12:13:20|22320.82|22240.82|22319.89|22239.89|22320.82|22240.82|22319.69|22239.69|9
1736597610000|2025-01-11 12:13:30|22320.03|22240.03|22323.84|22243.84|22323.84|22243.84|22320.03|22240.03|10
1736597620000|2025-01-11 12:13:40|22323.95|22243.95|22322.72|22242.72|22324.14|22244.14|22321.83|22241.83|10
1736597630000|2025-01-11 12:13:50|22322.64|22242.64|22322.44|22242.44|22323.37|22243.37|22322.44|22242.44|10
1736597640000|2025-01-11 12:14:00|22322.45|22242.45|22316.99|22236.99|22323.46|22243.46|22316.99|22236.99|10
1736597650000|2025-01-11 12:14:10|22317.11|22237.11|22317.18|22237.18|22317.31|22237.31|22316.99|22236.99|9
1736597660000|2025-01-11 12:14:20|22317.21|22237.21|22322.85|22242.85|22323.72|22243.72|22316.24|22236.24|10
1736597670000|2025-01-11 12:14:30|22323.84|22243.84|22325.39|22245.39|22325.51|22245.51|22323.84|22243.84|9
1736597680000|2025-01-11 12:14:40|22325.36|22245.36|22325.22|22245.22|22325.43|22245.43|22325.22|22245.22|9
1736597690000|2025-01-11 12:14:50|22325.3|22245.3|22324.26|22244.26|22326.41|22246.41|22324.26|22244.26|10
1736597700000|2025-01-11 12:15:00|22324.31|22244.31|22327.19|22247.19|22327.19|22247.19|22323.96|22243.96|10
1736597710000|2025-01-11 12:15:10|22327.78|22247.78|22331.04|22251.04|22331.19|22251.19|22327.68|22247.68|10
1736597720000|2025-01-11 12:15:20|22331.78|22251.78|22333.29|22253.29|22333.29|22253.29|22331.78|22251.78|8
1736597730000|2025-01-11 12:15:30|22333.36|22253.36|22335.19|22255.19|22335.51|22255.51|22333.36|22253.36|9
1736597740000|2025-01-11 12:15:40|22335.16|22255.16|22337.93|22257.93|22337.93|22257.93|22335.16|22255.16|9
1736597750000|2025-01-11 12:15:50|22335.12|22255.12|22335.64|22255.64|22335.64|22255.64|22334.49|22254.49|10
1736597760000|2025-01-11 12:16:00|22335.99|22255.99|22339.23|22259.23|22339.23|22259.23|22335.99|22255.99|10
1736597770000|2025-01-11 12:16:10|22339.51|22259.51|22341.31|22261.31|22342.04|22262.04|22339.51|22259.51|10
1736597780000|2025-01-11 12:16:20|22343.22|22263.22|22348.64|22268.64|22348.64|22268.64|22343.13|22263.13|10
1736597790000|2025-01-11 12:16:30|22348.76|22268.76|22347.85|22267.85|22348.76|22268.76|22347.59|22267.59|10
1736597800000|2025-01-11 12:16:40|22347.92|22267.92|22347.39|22267.39|22347.92|22267.92|22346.06|22266.06|9
1736597810000|2025-01-11 12:16:50|22347.37|22267.37|22346.62|22266.62|22347.37|22267.37|22346.39|22266.39|10
1736597820000|2025-01-11 12:17:00|22346.51|22266.51|22345.96|22265.96|22346.83|22266.83|22345.96|22265.96|10
1736597830000|2025-01-11 12:17:10|22345.97|22265.97|22344.84|22264.84|22346.6|22266.6|22344.74|22264.74|10
1736597840000|2025-01-11 12:17:20|22344.82|22264.82|22346.29|22266.29|22346.36|22266.36|22344.11|22264.11|9
1736597850000|2025-01-11 12:17:30|22345.7|22265.7|22345.92|22265.92|22345.92|22265.92|22345.17|22265.17|10
1736597860000|2025-01-11 12:17:40|22346.15|22266.15|22347.42|22267.42|22347.42|22267.42|22346.1|22266.1|9
1736597870000|2025-01-11 12:17:50|22347.35|22267.35|22348.05|22268.05|22348.05|22268.05|22347.35|22267.35|9
1736597880000|2025-01-11 12:18:00|22348.1|22268.1|22347.74|22267.74|22348.97|22268.97|22347.74|22267.74|10
1736597890000|2025-01-11 12:18:10|22347.81|22267.81|22347.78|22267.78|22348.27|22268.27|22347.78|22267.78|10
1736597900000|2025-01-11 12:18:20|22347.89|22267.89|22345.92|22265.92|22347.89|22267.89|22345.33|22265.33|10
1736597910000|2025-01-11 12:18:30|22346.01|22266.01|22343.65|22263.65|22346.01|22266.01|22343.65|22263.65|9
1736597920000|2025-01-11 12:18:40|22343.69|22263.69|22343.1|22263.1|22344.04|22264.04|22343.1|22263.1|10
1736597930000|2025-01-11 12:18:50|22342.49|22262.49|22340.97|22260.97|22342.49|22262.49|22340.84|22260.84|10
1736597940000|2025-01-11 12:19:00|22340.91|22260.91|22342.01|22262.01|22342.01|22262.01|22340.91|22260.91|10
1736597950000|2025-01-11 12:19:10|22341.66|22261.66|22341.06|22261.06|22341.91|22261.91|22340.81|22260.81|9
1736597960000|2025-01-11 12:19:20|22341.19|22261.19|22341.88|22261.88|22342.13|22262.13|22341.19|22261.19|10
1736597970000|2025-01-11 12:19:30|22341.9|22261.9|22341.58|22261.58|22341.91|22261.91|22341.53|22261.53|10
1736597980000|2025-01-11 12:19:40|22341.57|22261.57|22342.61|22262.61|22342.61|22262.61|22341.57|22261.57|10
1736597990000|2025-01-11 12:19:50|22342.6|22262.6|22343.07|22263.07|22343.07|22263.07|22342.53|22262.53|9
1736598000000|2025-01-11 12:20:00|22343.08|22263.08|22345.81|22265.81|22345.81|22265.81|22343.08|22263.08|10
1736598010000|2025-01-11 12:20:10|22346.02|22266.02|22345.7|22265.7|22346.57|22266.57|22345.52|22265.52|10
1736598020000|2025-01-11 12:20:20|22346.06|22266.06|22347.36|22267.36|22347.4|22267.4|22346.06|22266.06|10
1736598030000|2025-01-11 12:20:30|22347.42|22267.42|22346.92|22266.92|22347.42|22267.42|22346.54|22266.54|9
1736598040000|2025-01-11 12:20:40|22347.3|22267.3|22347.73|22267.73|22347.73|22267.73|22347.22|22267.22|9
1736598050000|2025-01-11 12:20:50|22347.92|22267.92|22347.06|22267.06|22347.92|22267.92|22346.43|22266.43|10
1736598060000|2025-01-11 12:21:00|22347.38|22267.38|22348.86|22268.86|22348.86|22268.86|22347.36|22267.36|10
1736598070000|2025-01-11 12:21:10|22349.06|22269.06|22347.74|22267.74|22349.06|22269.06|22347.74|22267.74|10
1736598080000|2025-01-11 12:21:20|22347.64|22267.64|22345.8|22265.8|22347.86|22267.86|22345.8|22265.8|10
1736598090000|2025-01-11 12:21:30|22345.84|22265.84|22345.25|22265.25|22345.84|22265.84|22344.98|22264.98|10
1736598100000|2025-01-11 12:21:40|22345.12|22265.12|22343.52|22263.52|22345.35|22265.35|22343.39|22263.39|10
1736598110000|2025-01-11 12:21:50|22343.5|22263.5|22338.61|22258.61|22343.82|22263.82|22338.61|22258.61|10
1736598120000|2025-01-11 12:22:00|22337.95|22257.95|22333.94|22253.94|22337.95|22257.95|22333.94|22253.94|10
1736598130000|2025-01-11 12:22:10|22333.91|22253.91|22333.4|22253.4|22333.91|22253.91|22332.96|22252.96|10
1736598140000|2025-01-11 12:22:20|22333.43|22253.43|22333.67|22253.67|22333.88|22253.88|22333.43|22253.43|9
1736598150000|2025-01-11 12:22:30|22333.57|22253.57|22333.24|22253.24|22333.65|22253.65|22333.24|22253.24|8
1736598160000|2025-01-11 12:22:40|22333.14|22253.14|22333.31|22253.31|22333.31|22253.31|22332.91|22252.91|8
1736598170000|2025-01-11 12:22:50|22333.34|22253.34|22334.31|22254.31|22334.31|22254.31|22333.34|22253.34|10
1736598180000|2025-01-11 12:23:00|22334.91|22254.91|22336.55|22256.55|22336.55|22256.55|22334.91|22254.91|9
1736598190000|2025-01-11 12:23:10|22336.32|22256.32|22335.27|22255.27|22336.32|22256.32|22335.27|22255.27|8
1736598200000|2025-01-11 12:23:20|22335.16|22255.16|22335.15|22255.15|22335.24|22255.24|22335.05|22255.05|9
1736598210000|2025-01-11 12:23:30|22335.03|22255.03|22335.4|22255.4|22335.55|22255.55|22335.03|22255.03|10
1736598220000|2025-01-11 12:23:40|22335.5|22255.5|22336.42|22256.42|22336.45|22256.45|22335.5|22255.5|10
1736598230000|2025-01-11 12:23:50|22336.4|22256.4|22336.25|22256.25|22336.58|22256.58|22336.25|22256.25|9
1736598240000|2025-01-11 12:24:00|22336.28|22256.28|22337.21|22257.21|22337.21|22257.21|22336.28|22256.28|10
1736598250000|2025-01-11 12:24:10|22337.39|22257.39|22338.65|22258.65|22338.65|22258.65|22337.39|22257.39|10
1736598260000|2025-01-11 12:24:20|22339.11|22259.11|22340.36|22260.36|22340.36|22260.36|22339.11|22259.11|9
1736598270000|2025-01-11 12:24:30|22340.24|22260.24|22341.83|22261.83|22341.99|22261.99|22340.23|22260.23|10
1736598280000|2025-01-11 12:24:40|22341.96|22261.96|22341.97|22261.97|22342.17|22262.17|22341.83|22261.83|9
1736598290000|2025-01-11 12:24:50|22342.21|22262.21|22343.45|22263.45|22343.58|22263.58|22342.21|22262.21|10
1736598300000|2025-01-11 12:25:00|22343.5|22263.5|22345.48|22265.48|22345.75|22265.75|22343.5|22263.5|10
1736598310000|2025-01-11 12:25:10|22345.25|22265.25|22343.67|22263.67|22345.25|22265.25|22343.67|22263.67|10
1736598320000|2025-01-11 12:25:20|22343.3|22263.3|22342.61|22262.61|22343.3|22263.3|22342.59|22262.59|10
1736598330000|2025-01-11 12:25:30|22342.57|22262.57|22343.19|22263.19|22343.19|22263.19|22342.33|22262.33|8
1736598340000|2025-01-11 12:25:40|22343.16|22263.16|22342.56|22262.56|22343.29|22263.29|22342.56|22262.56|10
1736598350000|2025-01-11 12:25:50|22342.57|22262.57|22345.39|22265.39|22345.39|22265.39|22342.57|22262.57|10
1736598360000|2025-01-11 12:26:00|22345.32|22265.32|22350.66|22270.66|22350.66|22270.66|22344.93|22264.93|10
1736598370000|2025-01-11 12:26:10|22350.68|22270.68|22353.35|22273.35|22353.35|22273.35|22350.11|22270.11|9
1736598380000|2025-01-11 12:26:20|22353.71|22273.71|22355.05|22275.05|22355.05|22275.05|22353.24|22273.24|10
1736598390000|2025-01-11 12:26:30|22354.75|22274.75|22354.64|22274.64|22355.15|22275.15|22354.64|22274.64|10
1736598400000|2025-01-11 12:26:40|22354.61|22274.61|22354.36|22274.36|22354.79|22274.79|22354.12|22274.12|10
1736598410000|2025-01-11 12:26:50|22354.52|22274.52|22356.9|22276.9|22356.9|22276.9|22354.52|22274.52|10
1736598420000|2025-01-11 12:27:00|22357.07|22277.07|22356.25|22276.25|22357.14|22277.14|22356.03|22276.03|10
1736598430000|2025-01-11 12:27:10|22356.29|22276.29|22356.45|22276.45|22356.5|22276.5|22355.98|22275.98|10
1736598440000|2025-01-11 12:27:20|22357.98|22277.98|22360.2|22280.2|22360.39|22280.39|22357.98|22277.98|10
1736598450000|2025-01-11 12:27:30|22360.5|22280.5|22361.96|22281.96|22361.96|22281.96|22359.91|22279.91|10
1736598460000|2025-01-11 12:27:40|22361.81|22281.81|22360.6|22280.6|22361.81|22281.81|22359.71|22279.71|10
1736598470000|2025-01-11 12:27:50|22359.96|22279.96|22358.65|22278.65|22359.96|22279.96|22358.65|22278.65|9
1736598480000|2025-01-11 12:28:00|22358.63|22278.63|22357.07|22277.07|22358.79|22278.79|22356.83|22276.83|10
1736598490000|2025-01-11 12:28:10|22356.74|22276.74|22355.25|22275.25|22356.74|22276.74|22355.21|22275.21|10
1736598500000|2025-01-11 12:28:20|22355.27|22275.27|22354.53|22274.53|22355.58|22275.58|22354.53|22274.53|9
1736598510000|2025-01-11 12:28:30|22354.75|22274.75|22353.86|22273.86|22354.97|22274.97|22353.86|22273.86|10
1736598520000|2025-01-11 12:28:40|22353.85|22273.85|22354.01|22274.01|22354.19|22274.19|22353.85|22273.85|10
1736598530000|2025-01-11 12:28:50|22353.4|22273.4|22353.59|22273.59|22353.59|22273.59|22353.15|22273.15|10
1736598540000|2025-01-11 12:29:00|22353.33|22273.33|22353.2|22273.2|22353.33|22273.33|22353.02|22273.02|9
1736598550000|2025-01-11 12:29:10|22353.28|22273.28|22353.45|22273.45|22353.56|22273.56|22353|22273|8
1736598560000|2025-01-11 12:29:20|22353.39|22273.39|22350.85|22270.85|22353.39|22273.39|22350.76|22270.76|10
1736598570000|2025-01-11 12:29:30|22350.89|22270.89|22349.78|22269.78|22350.89|22270.89|22349.78|22269.78|9
1736598580000|2025-01-11 12:29:40|22349.92|22269.92|22347.57|22267.57|22350.15|22270.15|22347.28|22267.28|10
1736598590000|2025-01-11 12:29:50|22347.56|22267.56|22345.01|22265.01|22347.56|22267.56|22345|22265|9
1736598600000|2025-01-11 12:30:00|22344.82|22264.82|22343.77|22263.77|22345.08|22265.08|22343.77|22263.77|10
1736598610000|2025-01-11 12:30:10|22343.97|22263.97|22345.54|22265.54|22345.82|22265.82|22343.87|22263.87|10
1736598620000|2025-01-11 12:30:20|22344.5|22264.5|22340.9|22260.9|22344.5|22264.5|22340.9|22260.9|10
1736598630000|2025-01-11 12:30:30|22340.42|22260.42|22340.87|22260.87|22341.04|22261.04|22340.42|22260.42|9
1736598640000|2025-01-11 12:30:40|22340.94|22260.94|22340.37|22260.37|22340.94|22260.94|22339.26|22259.26|9
1736598650000|2025-01-11 12:30:50|22340.52|22260.52|22340.31|22260.31|22340.69|22260.69|22340.2|22260.2|10
1736598660000|2025-01-11 12:31:00|22340.36|22260.36|22342.14|22262.14|22342.14|22262.14|22340.36|22260.36|9
1736598670000|2025-01-11 12:31:10|22342.18|22262.18|22340.88|22260.88|22342.34|22262.34|22340.86|22260.86|10
1736598680000|2025-01-11 12:31:20|22341.28|22261.28|22340.24|22260.24|22341.3|22261.3|22340.24|22260.24|10
1736598690000|2025-01-11 12:31:30|22340.16|22260.16|22340.61|22260.61|22340.61|22260.61|22339.07|22259.07|10
1736598700000|2025-01-11 12:31:40|22340.5|22260.5|22341.84|22261.84|22341.84|22261.84|22340.37|22260.37|9
1736598710000|2025-01-11 12:31:50|22342.27|22262.27|22347.69|22267.69|22347.69|22267.69|22342.27|22262.27|9
1736598720000|2025-01-11 12:32:00|22347.96|22267.96|22346.92|22266.92|22348.1|22268.1|22346.73|22266.73|10
1736598730000|2025-01-11 12:32:10|22346.95|22266.95|22345.26|22265.26|22346.95|22266.95|22345.03|22265.03|10
1736598740000|2025-01-11 12:32:20|22344.73|22264.73|22345.37|22265.37|22345.69|22265.69|22344.73|22264.73|8
1736598750000|2025-01-11 12:32:30|22345.52|22265.52|22344.35|22264.35|22345.52|22265.52|22344.35|22264.35|9
1736598760000|2025-01-11 12:32:40|22344.31|22264.31|22342.63|22262.63|22344.31|22264.31|22342.63|22262.63|8
1736598770000|2025-01-11 12:32:50|22342.57|22262.57|22337.98|22257.98|22342.57|22262.57|22337.94|22257.94|9
1736598780000|2025-01-11 12:33:00|22338.1|22258.1|22338.48|22258.48|22338.48|22258.48|22338.01|22258.01|10
1736598790000|2025-01-11 12:33:10|22338.46|22258.46|22338.48|22258.48|22339.1|22259.1|22338.32|22258.32|10
1736598800000|2025-01-11 12:33:20|22338.44|22258.44|22338.09|22258.09|22338.44|22258.44|22337.87|22257.87|10
1736598810000|2025-01-11 12:33:30|22338.1|22258.1|22337.82|22257.82|22338.13|22258.13|22337.82|22257.82|10
1736598820000|2025-01-11 12:33:40|22337.68|22257.68|22336.06|22256.06|22337.68|22257.68|22335.84|22255.84|10
1736598830000|2025-01-11 12:33:50|22336.07|22256.07|22333.83|22253.83|22336.07|22256.07|22333.83|22253.83|10
1736598840000|2025-01-11 12:34:00|22333.15|22253.15|22334.17|22254.17|22334.51|22254.51|22333.15|22253.15|10
1736598850000|2025-01-11 12:34:10|22334.23|22254.23|22334.58|22254.58|22336.22|22256.22|22334.23|22254.23|10
1736598860000|2025-01-11 12:34:20|22334.41|22254.41|22335.63|22255.63|22336.49|22256.49|22332.49|22252.49|10
1736598870000|2025-01-11 12:34:30|22335.46|22255.46|22336.87|22256.87|22337.01|22257.01|22335.24|22255.24|10
1736598880000|2025-01-11 12:34:40|22336.89|22256.89|22335.82|22255.82|22336.89|22256.89|22335.82|22255.82|10
1736598890000|2025-01-11 12:34:50|22335.83|22255.83|22332.91|22252.91|22336.18|22256.18|22332.91|22252.91|9
1736598900000|2025-01-11 12:35:00|22332.49|22252.49|22327.97|22247.97|22332.49|22252.49|22327.97|22247.97|10
1736598910000|2025-01-11 12:35:10|22327.91|22247.91|22331.21|22251.21|22331.21|22251.21|22327.9|22247.9|9
1736598920000|2025-01-11 12:35:20|22331.24|22251.24|22330.96|22250.96|22331.24|22251.24|22330.87|22250.87|9
1736598930000|2025-01-11 12:35:30|22331.2|22251.2|22333.33|22253.33|22333.33|22253.33|22330.92|22250.92|9
1736598940000|2025-01-11 12:35:40|22334.4|22254.4|22337.26|22257.26|22337.26|22257.26|22334.4|22254.4|10
1736598950000|2025-01-11 12:35:50|22337.36|22257.36|22339.8|22259.8|22339.8|22259.8|22337.35|22257.35|9
1736598960000|2025-01-11 12:36:00|22340.09|22260.09|22340.77|22260.77|22340.97|22260.97|22340.09|22260.09|10
1736598970000|2025-01-11 12:36:10|22340.75|22260.75|22341.98|22261.98|22341.98|22261.98|22340.74|22260.74|8
1736598980000|2025-01-11 12:36:20|22341.9|22261.9|22342.07|22262.07|22342.07|22262.07|22341.3|22261.3|10
1736598990000|2025-01-11 12:36:30|22342.31|22262.31|22341.27|22261.27|22342.76|22262.76|22341.27|22261.27|10
1736599000000|2025-01-11 12:36:40|22338.89|22258.89|22339.59|22259.59|22339.59|22259.59|22338.88|22258.88|9
1736599010000|2025-01-11 12:36:50|22339.61|22259.61|22339.78|22259.78|22339.78|22259.78|22339.21|22259.21|9
1736599020000|2025-01-11 12:37:00|22339.89|22259.89|22338.33|22258.33|22339.89|22259.89|22338.33|22258.33|10
1736599030000|2025-01-11 12:37:10|22337.84|22257.84|22336.61|22256.61|22337.84|22257.84|22336.61|22256.61|10
1736599040000|2025-01-11 12:37:20|22336.45|22256.45|22335.94|22255.94|22336.45|22256.45|22335.82|22255.82|10
1736599050000|2025-01-11 12:37:30|22335.58|22255.58|22334.58|22254.58|22335.58|22255.58|22334.58|22254.58|9
1736599060000|2025-01-11 12:37:40|22334.53|22254.53|22335.81|22255.81|22335.81|22255.81|22334.28|22254.28|10
1736599070000|2025-01-11 12:37:50|22335.86|22255.86|22336.89|22256.89|22337.42|22257.42|22335.86|22255.86|10
1736599080000|2025-01-11 12:38:00|22336.96|22256.96|22336.77|22256.77|22337.52|22257.52|22336.77|22256.77|10
1736599090000|2025-01-11 12:38:10|22336.5|22256.5|22335.57|22255.57|22336.57|22256.57|22335.57|22255.57|10
1736599100000|2025-01-11 12:38:20|22335.33|22255.33|22335.07|22255.07|22335.33|22255.33|22335.07|22255.07|9
1736599110000|2025-01-11 12:38:30|22335.03|22255.03|22334.53|22254.53|22335.03|22255.03|22334.14|22254.14|10
1736599120000|2025-01-11 12:38:40|22333.86|22253.86|22335.29|22255.29|22335.3|22255.3|22333.86|22253.86|9
1736599130000|2025-01-11 12:38:50|22335.07|22255.07|22333.55|22253.55|22335.07|22255.07|22333.55|22253.55|9
1736599140000|2025-01-11 12:39:00|22333.53|22253.53|22331.55|22251.55|22333.55|22253.55|22331.55|22251.55|10
1736599150000|2025-01-11 12:39:10|22331.65|22251.65|22331.29|22251.29|22331.65|22251.65|22331.26|22251.26|10
1736599160000|2025-01-11 12:39:20|22331.36|22251.36|22329.95|22249.95|22331.46|22251.46|22329.95|22249.95|10
1736599170000|2025-01-11 12:39:30|22330.01|22250.01|22329.7|22249.7|22330.07|22250.07|22329.7|22249.7|10
1736599180000|2025-01-11 12:39:40|22329.65|22249.65|22331.51|22251.51|22331.51|22251.51|22329.65|22249.65|10
1736599190000|2025-01-11 12:39:50|22331.63|22251.63|22332.68|22252.68|22332.68|22252.68|22331.44|22251.44|10
1736599200000|2025-01-11 12:40:00|22332.66|22252.66|22332.21|22252.21|22332.72|22252.72|22332.03|22252.03|10
1736599210000|2025-01-11 12:40:10|22332.37|22252.37|22332.23|22252.23|22332.41|22252.41|22332.06|22252.06|10
1736599220000|2025-01-11 12:40:20|22332.26|22252.26|22330.57|22250.57|22332.4|22252.4|22330.57|22250.57|9
1736599230000|2025-01-11 12:40:30|22330.63|22250.63|22328.93|22248.93|22330.63|22250.63|22328.93|22248.93|9
1736599240000|2025-01-11 12:40:40|22328.98|22248.98|22328.29|22248.29|22329.11|22249.11|22328.29|22248.29|9
1736599250000|2025-01-11 12:40:50|22328.31|22248.31|22323.43|22243.43|22328.32|22248.32|22323.43|22243.43|10
1736599260000|2025-01-11 12:41:00|22323.48|22243.48|22323.88|22243.88|22323.88|22243.88|22323.12|22243.12|10
1736599270000|2025-01-11 12:41:10|22324.66|22244.66|22325.28|22245.28|22325.28|22245.28|22324.66|22244.66|10
1736599280000|2025-01-11 12:41:20|22326.16|22246.16|22326.81|22246.81|22326.81|22246.81|22325.7|22245.7|10
1736599290000|2025-01-11 12:41:30|22326.88|22246.88|22327.59|22247.59|22327.71|22247.71|22326.88|22246.88|9
1736599300000|2025-01-11 12:41:40|22327.87|22247.87|22328.14|22248.14|22328.21|22248.21|22327.72|22247.72|10
1736599310000|2025-01-11 12:41:50|22328.25|22248.25|22329|22249|22329.41|22249.41|22328.25|22248.25|10
1736599320000|2025-01-11 12:42:00|22328.85|22248.85|22328.99|22248.99|22328.99|22248.99|22328.51|22248.51|10
1736599330000|2025-01-11 12:42:10|22328.94|22248.94|22330.72|22250.72|22330.72|22250.72|22328.94|22248.94|10
1736599340000|2025-01-11 12:42:20|22330.68|22250.68|22330.27|22250.27|22330.68|22250.68|22330.27|22250.27|7
1736599350000|2025-01-11 12:42:30|22330.22|22250.22|22330.2|22250.2|22330.23|22250.23|22329.84|22249.84|9
1736599360000|2025-01-11 12:42:40|22330.24|22250.24|22332.77|22252.77|22332.95|22252.95|22330.24|22250.24|10
1736599370000|2025-01-11 12:42:50|22332.67|22252.67|22337.01|22257.01|22337.03|22257.03|22330.81|22250.81|9
1736599380000|2025-01-11 12:43:00|22337.03|22257.03|22344|22264|22344|22264|22334.49|22254.49|10
1736599390000|2025-01-11 12:43:10|22343.99|22263.99|22343.88|22263.88|22344.57|22264.57|22343.88|22263.88|10
1736599400000|2025-01-11 12:43:20|22343.35|22263.35|22342.52|22262.52|22343.38|22263.38|22342.52|22262.52|9
1736599410000|2025-01-11 12:43:30|22342.05|22262.05|22342.26|22262.26|22342.26|22262.26|22341.64|22261.64|10
1736599420000|2025-01-11 12:43:40|22342.57|22262.57|22342.55|22262.55|22342.82|22262.82|22342.49|22262.49|10
1736599430000|2025-01-11 12:43:50|22341.96|22261.96|22342.87|22262.87|22342.87|22262.87|22341.32|22261.32|10
1736599440000|2025-01-11 12:44:00|22343|22263|22343.84|22263.84|22343.84|22263.84|22343|22263|9
1736599450000|2025-01-11 12:44:10|22343.81|22263.81|22343.67|22263.67|22343.81|22263.81|22343.52|22263.52|10
1736599460000|2025-01-11 12:44:20|22343.7|22263.7|22345.16|22265.16|22345.32|22265.32|22343.7|22263.7|9
1736599470000|2025-01-11 12:44:30|22345.19|22265.19|22344.58|22264.58|22345.23|22265.23|22344.58|22264.58|10
1736599480000|2025-01-11 12:44:40|22344.74|22264.74|22344.75|22264.75|22344.92|22264.92|22344.65|22264.65|9
1736599490000|2025-01-11 12:44:50|22345.19|22265.19|22345.81|22265.81|22345.83|22265.83|22344.83|22264.83|10
1736599500000|2025-01-11 12:45:00|22345.66|22265.66|22348.18|22268.18|22348.18|22268.18|22345.66|22265.66|10
1736599510000|2025-01-11 12:45:10|22348.02|22268.02|22350.78|22270.78|22350.78|22270.78|22348.02|22268.02|10
1736599520000|2025-01-11 12:45:20|22351.48|22271.48|22354.35|22274.35|22354.35|22274.35|22351.48|22271.48|9
1736599530000|2025-01-11 12:45:30|22354.38|22274.38|22350.82|22270.82|22354.38|22274.38|22350.82|22270.82|9
1736599540000|2025-01-11 12:45:40|22350.44|22270.44|22349.09|22269.09|22350.44|22270.44|22349.09|22269.09|10
1736599550000|2025-01-11 12:45:50|22348.87|22268.87|22348.83|22268.83|22348.87|22268.87|22348.31|22268.31|10
1736599560000|2025-01-11 12:46:00|22348.64|22268.64|22350.24|22270.24|22350.24|22270.24|22348.61|22268.61|9
1736599570000|2025-01-11 12:46:10|22350.25|22270.25|22349.03|22269.03|22350.27|22270.27|22349.03|22269.03|9
1736599580000|2025-01-11 12:46:20|22348.99|22268.99|22346.17|22266.17|22348.99|22268.99|22346.15|22266.15|10
1736599590000|2025-01-11 12:46:30|22346.14|22266.14|22345.84|22265.84|22346.54|22266.54|22345.8|22265.8|9
1736599600000|2025-01-11 12:46:40|22345.24|22265.24|22345.35|22265.35|22345.43|22265.43|22345.12|22265.12|9
1736599610000|2025-01-11 12:46:50|22345.34|22265.34|22346.19|22266.19|22346.56|22266.56|22345.25|22265.25|10
1736599620000|2025-01-11 12:47:00|22346.25|22266.25|22344.68|22264.68|22346.25|22266.25|22344.4|22264.4|9
1736599630000|2025-01-11 12:47:10|22344.71|22264.71|22343.85|22263.85|22344.79|22264.79|22343.85|22263.85|9
1736599640000|2025-01-11 12:47:20|22344.16|22264.16|22343.39|22263.39|22344.18|22264.18|22343.39|22263.39|9
1736599650000|2025-01-11 12:47:30|22343.37|22263.37|22342.47|22262.47|22343.4|22263.4|22342.27|22262.27|8
1736599660000|2025-01-11 12:47:40|22342.56|22262.56|22342.17|22262.17|22344.11|22264.11|22342.17|22262.17|9
1736599670000|2025-01-11 12:47:50|22342.06|22262.06|22342.38|22262.38|22342.44|22262.44|22342.05|22262.05|10
1736599680000|2025-01-11 12:48:00|22342.36|22262.36|22343.42|22263.42|22343.76|22263.76|22342.05|22262.05|10
1736599690000|2025-01-11 12:48:10|22343.49|22263.49|22343.44|22263.44|22343.7|22263.7|22343.3|22263.3|10
1736599700000|2025-01-11 12:48:20|22343.53|22263.53|22345.01|22265.01|22345.31|22265.31|22343.4|22263.4|10
1736599710000|2025-01-11 12:48:30|22344.89|22264.89|22344.62|22264.62|22344.89|22264.89|22344.39|22264.39|9
1736599720000|2025-01-11 12:48:40|22344.38|22264.38|22343.19|22263.19|22344.38|22264.38|22343.12|22263.12|9
1736599730000|2025-01-11 12:48:50|22343.03|22263.03|22342.04|22262.04|22343.64|22263.64|22342.04|22262.04|8
1736599740000|2025-01-11 12:49:00|22342.15|22262.15|22343.71|22263.71|22343.71|22263.71|22342.1|22262.1|8
1736599750000|2025-01-11 12:49:10|22343.83|22263.83|22343.56|22263.56|22343.95|22263.95|22342.64|22262.64|10
1736599760000|2025-01-11 12:49:20|22343.55|22263.55|22343.15|22263.15|22343.74|22263.74|22343.15|22263.15|10
1736599770000|2025-01-11 12:49:30|22343.06|22263.06|22343.47|22263.47|22343.82|22263.82|22343.06|22263.06|9
1736599780000|2025-01-11 12:49:40|22343.37|22263.37|22343.27|22263.27|22343.37|22263.37|22342.88|22262.88|9
1736599790000|2025-01-11 12:49:50|22343.2|22263.2|22344.86|22264.86|22345.16|22265.16|22342.37|22262.37|8
1736599800000|2025-01-11 12:50:00|22344.58|22264.58|22341.2|22261.2|22344.58|22264.58|22340.94|22260.94|10
1736599810000|2025-01-11 12:50:10|22342.23|22262.23|22342.22|22262.22|22342.8|22262.8|22342.09|22262.09|10
1736599820000|2025-01-11 12:50:20|22342.38|22262.38|22343.07|22263.07|22343.19|22263.19|22342.38|22262.38|10
1736599830000|2025-01-11 12:50:30|22342.9|22262.9|22343.49|22263.49|22343.62|22263.62|22342.89|22262.89|10
1736599840000|2025-01-11 12:50:40|22343.97|22263.97|22343.02|22263.02|22344.62|22264.62|22343.02|22263.02|9
1736599850000|2025-01-11 12:50:50|22342.68|22262.68|22342.48|22262.48|22343.27|22263.27|22342.48|22262.48|10
1736599860000|2025-01-11 12:51:00|22342.42|22262.42|22342.13|22262.13|22342.42|22262.42|22341.83|22261.83|10
1736599870000|2025-01-11 12:51:10|22342.11|22262.11|22341.91|22261.91|22342.11|22262.11|22341.66|22261.66|10
1736599880000|2025-01-11 12:51:20|22340.95|22260.95|22340.09|22260.09|22341.91|22261.91|22340.09|22260.09|10
1736599890000|2025-01-11 12:51:30|22339.98|22259.98|22338.9|22258.9|22339.98|22259.98|22338.9|22258.9|10
1736599900000|2025-01-11 12:51:40|22338.31|22258.31|22337.61|22257.61|22338.31|22258.31|22337.23|22257.23|10
1736599910000|2025-01-11 12:51:50|22337.79|22257.79|22337.28|22257.28|22337.79|22257.79|22337.28|22257.28|9
1736599920000|2025-01-11 12:52:00|22337.33|22257.33|22336.01|22256.01|22337.33|22257.33|22336.01|22256.01|10
1736599930000|2025-01-11 12:52:10|22336.02|22256.02|22335.19|22255.19|22336.02|22256.02|22334.85|22254.85|9
1736599940000|2025-01-11 12:52:20|22335.45|22255.45|22335.12|22255.12|22335.45|22255.45|22334.92|22254.92|10
1736599950000|2025-01-11 12:52:30|22334.94|22254.94|22334.38|22254.38|22334.94|22254.94|22334.38|22254.38|9
1736599960000|2025-01-11 12:52:40|22334.39|22254.39|22332.57|22252.57|22334.39|22254.39|22332.57|22252.57|9
1736599970000|2025-01-11 12:52:50|22332.43|22252.43|22329.7|22249.7|22332.43|22252.43|22329.61|22249.61|10
1736599980000|2025-01-11 12:53:00|22329.5|22249.5|22329.81|22249.81|22329.81|22249.81|22329.27|22249.27|9
1736599990000|2025-01-11 12:53:10|22329.86|22249.86|22329.71|22249.71|22329.88|22249.88|22329.71|22249.71|8
1736600000000|2025-01-11 12:53:20|22329.91|22249.91|22330.06|22250.06|22330.17|22250.17|22329.91|22249.91|9
1736600010000|2025-01-11 12:53:30|22330.07|22250.07|22330.39|22250.39|22330.39|22250.39|22329.83|22249.83|10
1736600020000|2025-01-11 12:53:40|22330.42|22250.42|22329.93|22249.93|22330.42|22250.42|22329.93|22249.93|9
1736600030000|2025-01-11 12:53:50|22329.49|22249.49|22330.67|22250.67|22330.67|22250.67|22329.35|22249.35|8
1736600040000|2025-01-11 12:54:00|22330.66|22250.66|22329.84|22249.84|22330.82|22250.82|22329.84|22249.84|10
1736600050000|2025-01-11 12:54:10|22329.62|22249.62|22329.76|22249.76|22330.05|22250.05|22329.58|22249.58|10
1736600060000|2025-01-11 12:54:20|22326.83|22246.83|22327.24|22247.24|22327.24|22247.24|22326.79|22246.79|9
1736600070000|2025-01-11 12:54:30|22327.32|22247.32|22328.25|22248.25|22328.3|22248.3|22327.32|22247.32|8
1736600080000|2025-01-11 12:54:40|22328.12|22248.12|22329.21|22249.21|22329.21|22249.21|22328.12|22248.12|9
1736600090000|2025-01-11 12:54:50|22328.68|22248.68|22333.06|22253.06|22333.06|22253.06|22328.59|22248.59|10
1736600100000|2025-01-11 12:55:00|22333.88|22253.88|22335.01|22255.01|22335.57|22255.57|22333.88|22253.88|9
1736600110000|2025-01-11 12:55:10|22335.02|22255.02|22334.84|22254.84|22335.16|22255.16|22334.74|22254.74|10
1736600120000|2025-01-11 12:55:20|22335.19|22255.19|22335.15|22255.15|22335.38|22255.38|22335.07|22255.07|9
1736600130000|2025-01-11 12:55:30|22335.19|22255.19|22334.64|22254.64|22335.43|22255.43|22334.62|22254.62|10
1736600140000|2025-01-11 12:55:40|22334.62|22254.62|22335.1|22255.1|22335.1|22255.1|22334.62|22254.62|9
1736600150000|2025-01-11 12:55:50|22334.89|22254.89|22333.83|22253.83|22334.89|22254.89|22333.09|22253.09|8
1736600160000|2025-01-11 12:56:00|22333.88|22253.88|22333.71|22253.71|22334.33|22254.33|22333.71|22253.71|10
1736600170000|2025-01-11 12:56:10|22333.72|22253.72|22333.35|22253.35|22333.72|22253.72|22333.29|22253.29|10
1736600180000|2025-01-11 12:56:20|22333.37|22253.37|22330.92|22250.92|22333.37|22253.37|22330.92|22250.92|10
1736600190000|2025-01-11 12:56:30|22330.75|22250.75|22328.53|22248.53|22330.89|22250.89|22328.53|22248.53|10
1736600200000|2025-01-11 12:56:40|22328.47|22248.47|22326.38|22246.38|22328.47|22248.47|22326.38|22246.38|10
1736600210000|2025-01-11 12:56:50|22326.28|22246.28|22325.98|22245.98|22326.62|22246.62|22325.93|22245.93|10
1736600220000|2025-01-11 12:57:00|22325.95|22245.95|22324.33|22244.33|22325.95|22245.95|22324.33|22244.33|9
1736600230000|2025-01-11 12:57:10|22324.3|22244.3|22322.67|22242.67|22324.3|22244.3|22322.66|22242.66|10
1736600240000|2025-01-11 12:57:20|22322.66|22242.66|22324.7|22244.7|22324.7|22244.7|22322.66|22242.66|9
1736600250000|2025-01-11 12:57:30|22324.56|22244.56|22323.9|22243.9|22324.64|22244.64|22323.9|22243.9|10
1736600260000|2025-01-11 12:57:40|22323.87|22243.87|22322.27|22242.27|22323.87|22243.87|22322.27|22242.27|9
1736600270000|2025-01-11 12:57:50|22322.24|22242.24|22321.72|22241.72|22322.33|22242.33|22321.39|22241.39|10
1736600280000|2025-01-11 12:58:00|22321.76|22241.76|22323.13|22243.13|22323.13|22243.13|22321.74|22241.74|8
1736600290000|2025-01-11 12:58:10|22323.12|22243.12|22322.32|22242.32|22323.12|22243.12|22322.29|22242.29|10
1736600300000|2025-01-11 12:58:20|22322.33|22242.33|22321.81|22241.81|22322.47|22242.47|22321.81|22241.81|9
1736600310000|2025-01-11 12:58:30|22321.78|22241.78|22322.18|22242.18|22322.43|22242.43|22321.78|22241.78|10
1736600320000|2025-01-11 12:58:40|22322.21|22242.21|22321.73|22241.73|22322.21|22242.21|22321.73|22241.73|9
1736600330000|2025-01-11 12:58:50|22321.62|22241.62|22320.54|22240.54|22321.62|22241.62|22320.54|22240.54|10
1736600340000|2025-01-11 12:59:00|22320.47|22240.47|22317.61|22237.61|22320.47|22240.47|22317.61|22237.61|10
1736600350000|2025-01-11 12:59:10|22317.24|22237.24|22315.33|22235.33|22317.24|22237.24|22315.33|22235.33|10
1736600360000|2025-01-11 12:59:20|22315.24|22235.24|22316.38|22236.38|22316.38|22236.38|22315.17|22235.17|10
1736600370000|2025-01-11 12:59:30|22316.49|22236.49|22317.04|22237.04|22317.17|22237.17|22316.49|22236.49|10
1736600380000|2025-01-11 12:59:40|22317.05|22237.05|22317.83|22237.83|22317.83|22237.83|22316.57|22236.57|8
1736600390000|2025-01-11 12:59:50|22318.09|22238.09|22318.88|22238.88|22319.03|22239.03|22318.09|22238.09|10
1736600400000|2025-01-11 13:00:00|22318.87|22238.87|22321.5|22241.5|22321.5|22241.5|22318.87|22238.87|10
1736600410000|2025-01-11 13:00:10|22321.79|22241.79|22325.91|22245.91|22325.91|22245.91|22321.79|22241.79|10
1736600420000|2025-01-11 13:00:20|22326.31|22246.31|22327.83|22247.83|22328.08|22248.08|22325.95|22245.95|10
1736600430000|2025-01-11 13:00:30|22327.55|22247.55|22327.9|22247.9|22327.9|22247.9|22327.2|22247.2|9
1736600440000|2025-01-11 13:00:40|22328.03|22248.03|22328.76|22248.76|22328.93|22248.93|22328.03|22248.03|10
1736600450000|2025-01-11 13:00:50|22330.47|22250.47|22332.09|22252.09|22332.09|22252.09|22330.47|22250.47|10
1736600460000|2025-01-11 13:01:00|22332.12|22252.12|22332.17|22252.17|22332.76|22252.76|22331.98|22251.98|9
1736600470000|2025-01-11 13:01:10|22332.07|22252.07|22336.84|22256.84|22336.84|22256.84|22332.07|22252.07|10
1736600480000|2025-01-11 13:01:20|22336.64|22256.64|22337.48|22257.48|22337.53|22257.53|22336.64|22256.64|10
1736600490000|2025-01-11 13:01:30|22337.46|22257.46|22337.61|22257.61|22337.79|22257.79|22336.81|22256.81|9
1736600500000|2025-01-11 13:01:40|22337.94|22257.94|22336.18|22256.18|22338.72|22258.72|22336.18|22256.18|10
1736600510000|2025-01-11 13:01:50|22336.44|22256.44|22334.28|22254.28|22336.44|22256.44|22334.26|22254.26|10
1736600520000|2025-01-11 13:02:00|22334.41|22254.41|22333.7|22253.7|22334.75|22254.75|22333.7|22253.7|10
1736600530000|2025-01-11 13:02:10|22333.27|22253.27|22332.64|22252.64|22333.27|22253.27|22332.64|22252.64|9
1736600540000|2025-01-11 13:02:20|22332.77|22252.77|22330.83|22250.83|22332.92|22252.92|22330.57|22250.57|10
1736600550000|2025-01-11 13:02:30|22331.37|22251.37|22331.34|22251.34|22332.3|22252.3|22331.34|22251.34|10
1736600560000|2025-01-11 13:02:40|22332.56|22252.56|22331.28|22251.28|22332.83|22252.83|22331.28|22251.28|8
1736600570000|2025-01-11 13:02:50|22331.3|22251.3|22331.82|22251.82|22331.82|22251.82|22331.3|22251.3|10
1736600580000|2025-01-11 13:03:00|22331.79|22251.79|22332.15|22252.15|22332.59|22252.59|22331.79|22251.79|9
1736600590000|2025-01-11 13:03:10|22332.54|22252.54|22336.08|22256.08|22336.08|22256.08|22332.37|22252.37|9
1736600600000|2025-01-11 13:03:20|22336.29|22256.29|22335.6|22255.6|22336.61|22256.61|22335.57|22255.57|10
1736600610000|2025-01-11 13:03:30|22335.62|22255.62|22335|22255|22335.82|22255.82|22334.97|22254.97|8
1736600620000|2025-01-11 13:03:40|22334.93|22254.93|22334.25|22254.25|22334.93|22254.93|22334.24|22254.24|9
1736600630000|2025-01-11 13:03:50|22334.27|22254.27|22334.03|22254.03|22334.48|22254.48|22333.89|22253.89|10
1736600640000|2025-01-11 13:04:00|22334.01|22254.01|22336.99|22256.99|22336.99|22256.99|22334.01|22254.01|10
1736600650000|2025-01-11 13:04:10|22337.07|22257.07|22337.43|22257.43|22337.43|22257.43|22336.92|22256.92|9
1736600660000|2025-01-11 13:04:20|22337.57|22257.57|22339.06|22259.06|22339.06|22259.06|22337.57|22257.57|10
1736600670000|2025-01-11 13:04:30|22339.12|22259.12|22340.41|22260.41|22340.41|22260.41|22339.11|22259.11|8
1736600680000|2025-01-11 13:04:40|22340.2|22260.2|22340.07|22260.07|22340.2|22260.2|22339.48|22259.48|10
1736600690000|2025-01-11 13:04:50|22340.25|22260.25|22339.14|22259.14|22340.5|22260.5|22339.14|22259.14|9
1736600700000|2025-01-11 13:05:00|22338.85|22258.85|22335.61|22255.61|22338.85|22258.85|22335.14|22255.14|10
1736600710000|2025-01-11 13:05:10|22335.44|22255.44|22333.48|22253.48|22335.49|22255.49|22333.48|22253.48|10
1736600720000|2025-01-11 13:05:20|22333.3|22253.3|22332.77|22252.77|22333.43|22253.43|22332.77|22252.77|9
1736600730000|2025-01-11 13:05:30|22332.64|22252.64|22331.95|22251.95|22332.64|22252.64|22331.94|22251.94|10
1736600740000|2025-01-11 13:05:40|22331.82|22251.82|22328.02|22248.02|22331.82|22251.82|22328.02|22248.02|10
1736600750000|2025-01-11 13:05:50|22328.01|22248.01|22327.92|22247.92|22328.52|22248.52|22327.81|22247.81|9
1736600760000|2025-01-11 13:06:00|22327.93|22247.93|22326.25|22246.25|22327.93|22247.93|22326.03|22246.03|10
1736600770000|2025-01-11 13:06:10|22326.17|22246.17|22325.28|22245.28|22326.38|22246.38|22324.48|22244.48|10
1736600780000|2025-01-11 13:06:20|22324.4|22244.4|22323.04|22243.04|22325.08|22245.08|22323.04|22243.04|10
1736600790000|2025-01-11 13:06:30|22322.81|22242.81|22317.44|22237.44|22323.07|22243.07|22317.44|22237.44|10
1736600800000|2025-01-11 13:06:40|22317.49|22237.49|22316.82|22236.82|22318.23|22238.23|22315.52|22235.52|10
1736600810000|2025-01-11 13:06:50|22316.64|22236.64|22316.08|22236.08|22316.9|22236.9|22315.63|22235.63|10
1736600820000|2025-01-11 13:07:00|22316.09|22236.09|22315.14|22235.14|22316.13|22236.13|22315.14|22235.14|9
1736600830000|2025-01-11 13:07:10|22315.48|22235.48|22315.82|22235.82|22316.3|22236.3|22315.37|22235.37|10
1736600840000|2025-01-11 13:07:20|22315.45|22235.45|22314.78|22234.78|22315.45|22235.45|22314.78|22234.78|10
1736600850000|2025-01-11 13:07:30|22314.86|22234.86|22313.15|22233.15|22314.86|22234.86|22313.07|22233.07|10
1736600860000|2025-01-11 13:07:40|22312.49|22232.49|22311.13|22231.13|22312.57|22232.57|22311.13|22231.13|10
1736600870000|2025-01-11 13:07:50|22311.46|22231.46|22310.12|22230.12|22311.46|22231.46|22310.09|22230.09|10
1736600880000|2025-01-11 13:08:00|22310.18|22230.18|22304.64|22224.64|22310.18|22230.18|22304.53|22224.53|9
1736600890000|2025-01-11 13:08:10|22304.72|22224.72|22307.67|22227.67|22308.07|22228.07|22304.24|22224.24|10
1736600900000|2025-01-11 13:08:20|22306.46|22226.46|22304.93|22224.93|22306.49|22226.49|22304.93|22224.93|10
1736600910000|2025-01-11 13:08:30|22305.33|22225.33|22303.35|22223.35|22305.5|22225.5|22303.35|22223.35|10
1736600920000|2025-01-11 13:08:40|22303.53|22223.53|22305.03|22225.03|22305.48|22225.48|22303.01|22223.01|10
1736600930000|2025-01-11 13:08:50|22305.27|22225.27|22304.74|22224.74|22305.48|22225.48|22304.68|22224.68|10
1736600940000|2025-01-11 13:09:00|22304.14|22224.14|22303.22|22223.22|22304.17|22224.17|22303.22|22223.22|10
1736600950000|2025-01-11 13:09:10|22303.21|22223.21|22304.24|22224.24|22304.24|22224.24|22303.17|22223.17|10
1736600960000|2025-01-11 13:09:20|22304.22|22224.22|22304.58|22224.58|22304.58|22224.58|22303.9|22223.9|9
1736600970000|2025-01-11 13:09:30|22304.65|22224.65|22305.28|22225.28|22305.93|22225.93|22304.65|22224.65|10
1736600980000|2025-01-11 13:09:40|22305.66|22225.66|22306.12|22226.12|22306.42|22226.42|22305.66|22225.66|10
1736600990000|2025-01-11 13:09:50|22306.1|22226.1|22303.7|22223.7|22306.1|22226.1|22303.7|22223.7|10
1736601000000|2025-01-11 13:10:00|22303.73|22223.73|22303.36|22223.36|22304.18|22224.18|22303.36|22223.36|10
1736601010000|2025-01-11 13:10:10|22303.26|22223.26|22303.05|22223.05|22303.39|22223.39|22303.05|22223.05|9
1736601020000|2025-01-11 13:10:20|22302.88|22222.88|22302.14|22222.14|22302.88|22222.88|22302.04|22222.04|10
1736601030000|2025-01-11 13:10:30|22301.86|22221.86|22303.2|22223.2|22303.33|22223.33|22301.86|22221.86|10
1736601040000|2025-01-11 13:10:40|22303.14|22223.14|22305.84|22225.84|22305.84|22225.84|22302.95|22222.95|10
1736601050000|2025-01-11 13:10:50|22306.06|22226.06|22310.69|22230.69|22310.69|22230.69|22306.06|22226.06|10
1736601060000|2025-01-11 13:11:00|22310.49|22230.49|22312.47|22232.47|22312.47|22232.47|22309.78|22229.78|10
1736601070000|2025-01-11 13:11:10|22313.14|22233.14|22312.94|22232.94|22313.57|22233.57|22312.94|22232.94|10
1736601080000|2025-01-11 13:11:20|22312.99|22232.99|22313.21|22233.21|22313.48|22233.48|22312.95|22232.95|9
1736601090000|2025-01-11 13:11:30|22313.16|22233.16|22312.74|22232.74|22313.39|22233.39|22312.73|22232.73|10
1736601100000|2025-01-11 13:11:40|22312.84|22232.84|22313.14|22233.14|22313.3|22233.3|22312.76|22232.76|9
1736601110000|2025-01-11 13:11:50|22313.16|22233.16|22313.73|22233.73|22313.73|22233.73|22313.04|22233.04|10
1736601120000|2025-01-11 13:12:00|22314.24|22234.24|22313.47|22233.47|22315.27|22235.27|22313.47|22233.47|10
1736601130000|2025-01-11 13:12:10|22313.41|22233.41|22313.82|22233.82|22313.96|22233.96|22313.25|22233.25|10
1736601140000|2025-01-11 13:12:20|22313.62|22233.62|22312.07|22232.07|22313.62|22233.62|22312.07|22232.07|10
1736601150000|2025-01-11 13:12:30|22312.32|22232.32|22311.65|22231.65|22312.4|22232.4|22311.55|22231.55|9
1736601160000|2025-01-11 13:12:40|22311.63|22231.63|22311.69|22231.69|22312.54|22232.54|22311.63|22231.63|8
1736601170000|2025-01-11 13:12:50|22311.81|22231.81|22313.19|22233.19|22313.19|22233.19|22311.74|22231.74|8
1736601180000|2025-01-11 13:13:00|22313.18|22233.18|22313.2|22233.2|22313.76|22233.76|22313.13|22233.13|10
1736601190000|2025-01-11 13:13:10|22313.18|22233.18|22312.39|22232.39|22313.26|22233.26|22312.38|22232.38|10
1736601200000|2025-01-11 13:13:20|22312.93|22232.93|22312.92|22232.92|22313.33|22233.33|22312.49|22232.49|10
1736601210000|2025-01-11 13:13:30|22312.91|22232.91|22312.93|22232.93|22313.15|22233.15|22312.75|22232.75|10
1736601220000|2025-01-11 13:13:40|22312.97|22232.97|22314.16|22234.16|22314.16|22234.16|22312.97|22232.97|10
1736601230000|2025-01-11 13:13:50|22314.09|22234.09|22314.34|22234.34|22314.55|22234.55|22313.88|22233.88|10
1736601240000|2025-01-11 13:14:00|22314.42|22234.42|22313.53|22233.53|22314.42|22234.42|22313.5|22233.5|9
1736601250000|2025-01-11 13:14:10|22313.5|22233.5|22314.15|22234.15|22314.15|22234.15|22313.5|22233.5|10
1736601260000|2025-01-11 13:14:20|22314.2|22234.2|22313.97|22233.97|22316.5|22236.5|22313.97|22233.97|9
1736601270000|2025-01-11 13:14:30|22314.05|22234.05|22314.48|22234.48|22314.95|22234.95|22314.03|22234.03|10
1736601280000|2025-01-11 13:14:40|22314.51|22234.51|22314.94|22234.94|22314.94|22234.94|22314.51|22234.51|9
1736601290000|2025-01-11 13:14:50|22314.93|22234.93|22315.08|22235.08|22315.18|22235.18|22314.93|22234.93|9
1736601300000|2025-01-11 13:15:00|22315.1|22235.1|22318.92|22238.92|22318.92|22238.92|22315.1|22235.1|10
1736601310000|2025-01-11 13:15:10|22318.79|22238.79|22318.93|22238.93|22319.76|22239.76|22318.56|22238.56|9
1736601320000|2025-01-11 13:15:20|22317.8|22237.8|22319.37|22239.37|22319.37|22239.37|22317.26|22237.26|10
1736601330000|2025-01-11 13:15:30|22319.44|22239.44|22316.17|22236.17|22319.59|22239.59|22316.17|22236.17|10
1736601340000|2025-01-11 13:15:40|22316.01|22236.01|22315.41|22235.41|22316.01|22236.01|22315.17|22235.17|10
1736601350000|2025-01-11 13:15:50|22315.38|22235.38|22314.88|22234.88|22315.38|22235.38|22314.71|22234.71|10
1736601360000|2025-01-11 13:16:00|22314.15|22234.15|22313.26|22233.26|22314.38|22234.38|22313.22|22233.22|9
1736601370000|2025-01-11 13:16:10|22312.82|22232.82|22311.68|22231.68|22312.82|22232.82|22311.68|22231.68|10
1736601380000|2025-01-11 13:16:20|22311.91|22231.91|22313.52|22233.52|22313.67|22233.67|22311.9|22231.9|10
1736601390000|2025-01-11 13:16:30|22311.73|22231.73|22309.31|22229.31|22311.73|22231.73|22308.91|22228.91|10
1736601400000|2025-01-11 13:16:40|22309.64|22229.64|22307.49|22227.49|22309.64|22229.64|22307.16|22227.16|10
1736601410000|2025-01-11 13:16:50|22307.24|22227.24|22304.45|22224.45|22307.3|22227.3|22304.26|22224.26|10
1736601420000|2025-01-11 13:17:00|22304.63|22224.63|22300.31|22220.31|22305.26|22225.26|22300.31|22220.31|10
1736601430000|2025-01-11 13:17:10|22300.27|22220.27|22298.01|22218.01|22300.44|22220.44|22298.01|22218.01|10
1736601440000|2025-01-11 13:17:20|22297.32|22217.32|22296.85|22216.85|22297.32|22217.32|22295.29|22215.29|10
1736601450000|2025-01-11 13:17:30|22297.08|22217.08|22294.9|22214.9|22297.16|22217.16|22294.9|22214.9|10
1736601460000|2025-01-11 13:17:40|22294.84|22214.84|22294.38|22214.38|22295.41|22215.41|22293.8|22213.8|9
1736601470000|2025-01-11 13:17:50|22295.15|22215.15|22298.72|22218.72|22298.72|22218.72|22295.15|22215.15|10
1736601480000|2025-01-11 13:18:00|22298.87|22218.87|22299.36|22219.36|22299.36|22219.36|22298.65|22218.65|9
1736601490000|2025-01-11 13:18:10|22299.43|22219.43|22300.3|22220.3|22300.3|22220.3|22299.43|22219.43|9
1736601500000|2025-01-11 13:18:20|22300.19|22220.19|22296.81|22216.81|22300.29|22220.29|22296.81|22216.81|9
1736601510000|2025-01-11 13:18:30|22296.27|22216.27|22296.17|22216.17|22296.27|22216.27|22295.75|22215.75|10
1736601520000|2025-01-11 13:18:40|22296.29|22216.29|22295.71|22215.71|22296.52|22216.52|22295.48|22215.48|8
1736601530000|2025-01-11 13:18:50|22295.87|22215.87|22294.66|22214.66|22296.18|22216.18|22294.66|22214.66|10
1736601540000|2025-01-11 13:19:00|22296.18|22216.18|22296.63|22216.63|22296.89|22216.89|22296.1|22216.1|10
1736601550000|2025-01-11 13:19:10|22295.72|22215.72|22293.79|22213.79|22295.72|22215.72|22293.79|22213.79|10
1736601560000|2025-01-11 13:19:20|22294.03|22214.03|22296.66|22216.66|22296.66|22216.66|22294.03|22214.03|10
1736601570000|2025-01-11 13:19:30|22297.65|22217.65|22299.85|22219.85|22299.85|22219.85|22297.65|22217.65|10
1736601580000|2025-01-11 13:19:40|22299.6|22219.6|22301.34|22221.34|22301.38|22221.38|22299.6|22219.6|10
1736601590000|2025-01-11 13:19:50|22301.02|22221.02|22299.94|22219.94|22301.47|22221.47|22299.94|22219.94|10
1736601600000|2025-01-11 13:20:00|22299.91|22219.91|22296.79|22216.79|22299.92|22219.92|22296.79|22216.79|10
1736601610000|2025-01-11 13:20:10|22296.68|22216.68|22295.79|22215.79|22296.92|22216.92|22295.79|22215.79|10
1736601620000|2025-01-11 13:20:20|22296.93|22216.93|22294.93|22214.93|22296.93|22216.93|22294.9|22214.9|10
1736601630000|2025-01-11 13:20:30|22293.94|22213.94|22293.1|22213.1|22293.94|22213.94|22293.02|22213.02|10
1736601640000|2025-01-11 13:20:40|22292.45|22212.45|22289.64|22209.64|22292.45|22212.45|22289.48|22209.48|10
1736601650000|2025-01-11 13:20:50|22289.02|22209.02|22288.78|22208.78|22289.02|22209.02|22288.78|22208.78|8
1736601660000|2025-01-11 13:21:00|22288.88|22208.88|22289.1|22209.1|22289.1|22209.1|22288.43|22208.43|9
1736601670000|2025-01-11 13:21:10|22289.13|22209.13|22287.48|22207.48|22289.13|22209.13|22287.48|22207.48|10
1736601680000|2025-01-11 13:21:20|22287.41|22207.41|22286.73|22206.73|22287.67|22207.67|22286.73|22206.73|9
1736601690000|2025-01-11 13:21:30|22286.86|22206.86|22289.95|22209.95|22289.95|22209.95|22286.78|22206.78|10
1736601700000|2025-01-11 13:21:40|22290.15|22210.15|22291|22211|22291.16|22211.16|22289.83|22209.83|10
1736601710000|2025-01-11 13:21:50|22291.08|22211.08|22290.98|22210.98|22291.1|22211.1|22290.86|22210.86|9
1736601720000|2025-01-11 13:22:00|22291.01|22211.01|22290.57|22210.57|22291.01|22211.01|22290.57|22210.57|8
1736601730000|2025-01-11 13:22:10|22289.89|22209.89|22285.06|22205.06|22289.89|22209.89|22285.06|22205.06|10
1736601740000|2025-01-11 13:22:20|22284.97|22204.97|22284.37|22204.37|22284.97|22204.97|22284.23|22204.23|10
1736601750000|2025-01-11 13:22:30|22284.2|22204.2|22283.72|22203.72|22284.21|22204.21|22283.67|22203.67|10
1736601760000|2025-01-11 13:22:40|22283.49|22203.49|22283.38|22203.38|22283.49|22203.49|22282.9|22202.9|10
1736601770000|2025-01-11 13:22:50|22283.74|22203.74|22284.07|22204.07|22284.52|22204.52|22283.74|22203.74|10
1736601780000|2025-01-11 13:23:00|22284.18|22204.18|22286.01|22206.01|22286.01|22206.01|22284.18|22204.18|10
1736601790000|2025-01-11 13:23:10|22286.16|22206.16|22286.56|22206.56|22286.56|22206.56|22285.52|22205.52|10
1736601800000|2025-01-11 13:23:20|22286.53|22206.53|22286.97|22206.97|22286.97|22206.97|22286.47|22206.47|9
1736601810000|2025-01-11 13:23:30|22287.01|22207.01|22288.17|22208.17|22288.17|22208.17|22287.01|22207.01|10
1736601820000|2025-01-11 13:23:40|22288.18|22208.18|22289.48|22209.48|22289.95|22209.95|22288.15|22208.15|8
1736601830000|2025-01-11 13:23:50|22289.21|22209.21|22288.86|22208.86|22289.28|22209.28|22288.82|22208.82|9
1736601840000|2025-01-11 13:24:00|22288.59|22208.59|22289.08|22209.08|22289.21|22209.21|22288.48|22208.48|10
1736601850000|2025-01-11 13:24:10|22289.13|22209.13|22289.61|22209.61|22289.81|22209.81|22289.13|22209.13|10
1736601860000|2025-01-11 13:24:20|22289.65|22209.65|22287.36|22207.36|22289.65|22209.65|22287.36|22207.36|10
1736601870000|2025-01-11 13:24:30|22287.69|22207.69|22287.82|22207.82|22287.97|22207.97|22287.63|22207.63|10
1736601880000|2025-01-11 13:24:40|22287.89|22207.89|22289.73|22209.73|22289.73|22209.73|22287.89|22207.89|10
1736601890000|2025-01-11 13:24:50|22289.87|22209.87|22294.37|22214.37|22294.37|22214.37|22289.87|22209.87|10
1736601900000|2025-01-11 13:25:00|22294.32|22214.32|22295.28|22215.28|22295.28|22215.28|22294.32|22214.32|9
1736601910000|2025-01-11 13:25:10|22295.3|22215.3|22298.59|22218.59|22298.59|22218.59|22295.3|22215.3|10
1736601920000|2025-01-11 13:25:20|22298.32|22218.32|22299.29|22219.29|22300.32|22220.32|22297.98|22217.98|10
1736601930000|2025-01-11 13:25:30|22298.98|22218.98|22298.61|22218.61|22298.98|22218.98|22298.54|22218.54|9
1736601940000|2025-01-11 13:25:40|22298.63|22218.63|22299.1|22219.1|22299.13|22219.13|22298.63|22218.63|9
1736601950000|2025-01-11 13:25:50|22299.02|22219.02|22297.5|22217.5|22299.02|22219.02|22297.34|22217.34|10
1736601960000|2025-01-11 13:26:00|22297.7|22217.7|22299.75|22219.75|22299.75|22219.75|22297.57|22217.57|9
1736601970000|2025-01-11 13:26:10|22299.85|22219.85|22301.58|22221.58|22301.95|22221.95|22299.83|22219.83|10
1736601980000|2025-01-11 13:26:20|22301.6|22221.6|22304.8|22224.8|22304.8|22224.8|22301.6|22221.6|10
1736601990000|2025-01-11 13:26:30|22304.81|22224.81|22305.44|22225.44|22305.44|22225.44|22304.63|22224.63|8
1736602000000|2025-01-11 13:26:40|22305.41|22225.41|22305.67|22225.67|22305.67|22225.67|22305.31|22225.31|10
1736602010000|2025-01-11 13:26:50|22305.79|22225.79|22307.27|22227.27|22307.27|22227.27|22305.79|22225.79|8
1736602020000|2025-01-11 13:27:00|22307.33|22227.33|22308.5|22228.5|22308.5|22228.5|22306.35|22226.35|9
1736602030000|2025-01-11 13:27:10|22308.41|22228.41|22308.65|22228.65|22308.76|22228.76|22308.41|22228.41|8
1736602040000|2025-01-11 13:27:20|22308.48|22228.48|22307.44|22227.44|22308.48|22228.48|22307.39|22227.39|9
1736602050000|2025-01-11 13:27:30|22307.46|22227.46|22308.29|22228.29|22308.35|22228.35|22307.46|22227.46|10
1736602060000|2025-01-11 13:27:40|22308.38|22228.38|22309.93|22229.93|22309.93|22229.93|22308.38|22228.38|10
1736602070000|2025-01-11 13:27:50|22309.88|22229.88|22309.51|22229.51|22309.95|22229.95|22309.49|22229.49|10
1736602080000|2025-01-11 13:28:00|22309.72|22229.72|22306.13|22226.13|22309.77|22229.77|22306.13|22226.13|10
1736602090000|2025-01-11 13:28:10|22306.06|22226.06|22306.04|22226.04|22306.21|22226.21|22305.86|22225.86|9
1736602100000|2025-01-11 13:28:20|22306.02|22226.02|22306.7|22226.7|22306.7|22226.7|22306.02|22226.02|9
1736602110000|2025-01-11 13:28:30|22306.79|22226.79|22307.27|22227.27|22307.32|22227.32|22306.79|22226.79|10
1736602120000|2025-01-11 13:28:40|22307.16|22227.16|22308.45|22228.45|22308.45|22228.45|22307.16|22227.16|9
1736602130000|2025-01-11 13:28:50|22308.49|22228.49|22308.21|22228.21|22308.53|22228.53|22307.99|22227.99|9
1736602140000|2025-01-11 13:29:00|22308.13|22228.13|22308.23|22228.23|22308.38|22228.38|22308.13|22228.13|9
1736602150000|2025-01-11 13:29:10|22308.06|22228.06|22307.58|22227.58|22308.67|22228.67|22307.58|22227.58|8
1736602160000|2025-01-11 13:29:20|22307.57|22227.57|22306.55|22226.55|22307.57|22227.57|22306.3|22226.3|9
1736602170000|2025-01-11 13:29:30|22306.17|22226.17|22304.63|22224.63|22306.17|22226.17|22304.63|22224.63|10
1736602180000|2025-01-11 13:29:40|22303.72|22223.72|22302.91|22222.91|22303.72|22223.72|22302.91|22222.91|9
1736602190000|2025-01-11 13:29:50|22302.89|22222.89|22303.03|22223.03|22303.08|22223.08|22302.89|22222.89|10
1736602200000|2025-01-11 13:30:00|22303|22223|22301.33|22221.33|22303|22223|22299.85|22219.85|9
1736602210000|2025-01-11 13:30:10|22301.94|22221.94|22302.81|22222.81|22302.81|22222.81|22301.57|22221.57|9
1736602220000|2025-01-11 13:30:20|22302.94|22222.94|22302.05|22222.05|22302.94|22222.94|22302.04|22222.04|10
1736602230000|2025-01-11 13:30:30|22302.52|22222.52|22303.52|22223.52|22303.52|22223.52|22302.52|22222.52|9
1736602240000|2025-01-11 13:30:40|22303.39|22223.39|22306.22|22226.22|22306.22|22226.22|22303.39|22223.39|10
1736602250000|2025-01-11 13:30:50|22306.65|22226.65|22307.31|22227.31|22307.45|22227.45|22306.65|22226.65|10
1736602260000|2025-01-11 13:31:00|22308.15|22228.15|22306.89|22226.89|22308.15|22228.15|22306.23|22226.23|10
1736602270000|2025-01-11 13:31:10|22306.65|22226.65|22305.88|22225.88|22306.65|22226.65|22305.88|22225.88|10
1736602280000|2025-01-11 13:31:20|22305.83|22225.83|22304.82|22224.82|22305.83|22225.83|22304.82|22224.82|10
1736602290000|2025-01-11 13:31:30|22304.49|22224.49|22303.07|22223.07|22304.49|22224.49|22303.07|22223.07|10
1736602300000|2025-01-11 13:31:40|22302.68|22222.68|22300.51|22220.51|22302.69|22222.69|22300.51|22220.51|10
1736602310000|2025-01-11 13:31:50|22300.45|22220.45|22301.11|22221.11|22301.11|22221.11|22300.45|22220.45|10
1736602320000|2025-01-11 13:32:00|22301.09|22221.09|22297.69|22217.69|22301.53|22221.53|22297.56|22217.56|10
1736602330000|2025-01-11 13:32:10|22297.99|22217.99|22294.3|22214.3|22297.99|22217.99|22294.3|22214.3|10
1736602340000|2025-01-11 13:32:20|22294.26|22214.26|22292.19|22212.19|22294.26|22214.26|22292.12|22212.12|9
1736602350000|2025-01-11 13:32:30|22291.79|22211.79|22289.64|22209.64|22291.79|22211.79|22289.56|22209.56|10
1736602360000|2025-01-11 13:32:40|22288.6|22208.6|22282.88|22202.88|22288.6|22208.6|22282.88|22202.88|10
1736602370000|2025-01-11 13:32:50|22282.22|22202.22|22277.71|22197.71|22282.22|22202.22|22277.71|22197.71|10
1736602380000|2025-01-11 13:33:00|22277.34|22197.34|22279.46|22199.46|22279.46|22199.46|22277.23|22197.23|10
1736602390000|2025-01-11 13:33:10|22279.5|22199.5|22280.06|22200.06|22280.06|22200.06|22279.32|22199.32|9
1736602400000|2025-01-11 13:33:20|22280.04|22200.04|22280.39|22200.39|22281|22201|22280.04|22200.04|10
1736602410000|2025-01-11 13:33:30|22279.65|22199.65|22272.95|22192.95|22279.65|22199.65|22272.95|22192.95|9
1736602420000|2025-01-11 13:33:40|22272.92|22192.92|22272.38|22192.38|22272.92|22192.92|22272.38|22192.38|8
1736602430000|2025-01-11 13:33:50|22272.4|22192.4|22271.49|22191.49|22273.28|22193.28|22271.49|22191.49|10
1736602440000|2025-01-11 13:34:00|22271.36|22191.36|22270.42|22190.42|22271.39|22191.39|22270.31|22190.31|10
1736602450000|2025-01-11 13:34:10|22270.44|22190.44|22271.52|22191.52|22271.52|22191.52|22270.44|22190.44|9
1736602460000|2025-01-11 13:34:20|22271.17|22191.17|22275.89|22195.89|22276.44|22196.44|22271.17|22191.17|10
1736602470000|2025-01-11 13:34:30|22276.1|22196.1|22275.77|22195.77|22276.4|22196.4|22275.24|22195.24|10
1736602480000|2025-01-11 13:34:40|22275.97|22195.97|22276.36|22196.36|22276.38|22196.38|22275.97|22195.97|10
1736602490000|2025-01-11 13:34:50|22276.69|22196.69|22279.61|22199.61|22279.61|22199.61|22276.69|22196.69|10
1736602500000|2025-01-11 13:35:00|22279.28|22199.28|22276.54|22196.54|22279.28|22199.28|22276.38|22196.38|10
1736602510000|2025-01-11 13:35:10|22276.4|22196.4|22279.25|22199.25|22279.25|22199.25|22276.36|22196.36|10
1736602520000|2025-01-11 13:35:20|22278.43|22198.43|22275.85|22195.85|22278.43|22198.43|22275.64|22195.64|8
1736602530000|2025-01-11 13:35:30|22275.93|22195.93|22275.34|22195.34|22276.62|22196.62|22275.15|22195.15|10
1736602540000|2025-01-11 13:35:40|22275.11|22195.11|22269.83|22189.83|22275.11|22195.11|22269.83|22189.83|10
1736602550000|2025-01-11 13:35:50|22269.29|22189.29|22269.22|22189.22|22269.31|22189.31|22268.23|22188.23|10
1736602560000|2025-01-11 13:36:00|22269.56|22189.56|22266.79|22186.79|22269.62|22189.62|22266.71|22186.71|10
1736602570000|2025-01-11 13:36:10|22264.54|22184.54|22260.7|22180.7|22264.54|22184.54|22260.39|22180.39|9
1736602580000|2025-01-11 13:36:20|22260.66|22180.66|22259.56|22179.56|22261.14|22181.14|22259.56|22179.56|10
1736602590000|2025-01-11 13:36:30|22259.07|22179.07|22259.48|22179.48|22259.5|22179.5|22258.82|22178.82|10
1736602600000|2025-01-11 13:36:40|22259.98|22179.98|22260.72|22180.72|22261.11|22181.11|22259.98|22179.98|8
1736602610000|2025-01-11 13:36:50|22260.5|22180.5|22260.42|22180.42|22260.55|22180.55|22260.28|22180.28|9
1736602620000|2025-01-11 13:37:00|22260.33|22180.33|22260.91|22180.91|22261.26|22181.26|22260.06|22180.06|10
1736602630000|2025-01-11 13:37:10|22260.88|22180.88|22260.18|22180.18|22260.88|22180.88|22260.16|22180.16|10
1736602640000|2025-01-11 13:37:20|22260.08|22180.08|22257.72|22177.72|22260.08|22180.08|22257.72|22177.72|10
1736602650000|2025-01-11 13:37:30|22257.56|22177.56|22251.96|22171.96|22257.56|22177.56|22251.96|22171.96|10
1736602660000|2025-01-11 13:37:40|22251.76|22171.76|22252.27|22172.27|22252.49|22172.49|22251.75|22171.75|8
1736602670000|2025-01-11 13:37:50|22252.43|22172.43|22253|22173|22253.51|22173.51|22252.43|22172.43|10
1736602680000|2025-01-11 13:38:00|22252.92|22172.92|22253.39|22173.39|22253.47|22173.47|22252.92|22172.92|10
1736602690000|2025-01-11 13:38:10|22253.37|22173.37|22253.14|22173.14|22253.39|22173.39|22253.14|22173.14|7
1736602700000|2025-01-11 13:38:20|22253.13|22173.13|22251.38|22171.38|22253.13|22173.13|22251.37|22171.37|10
1736602710000|2025-01-11 13:38:30|22251.32|22171.32|22250.78|22170.78|22251.32|22171.32|22250.11|22170.11|9
1736602720000|2025-01-11 13:38:40|22250.79|22170.79|22252.67|22172.67|22252.67|22172.67|22250.79|22170.79|8
1736602730000|2025-01-11 13:38:50|22252.7|22172.7|22255.19|22175.19|22255.19|22175.19|22252.7|22172.7|10
1736602740000|2025-01-11 13:39:00|22255.63|22175.63|22254.58|22174.58|22255.63|22175.63|22254.58|22174.58|9
1736602750000|2025-01-11 13:39:10|22254.56|22174.56|22255.87|22175.87|22255.87|22175.87|22254.56|22174.56|9
1736602760000|2025-01-11 13:39:20|22255.88|22175.88|22255.45|22175.45|22255.9|22175.9|22255.45|22175.45|10
1736602770000|2025-01-11 13:39:30|22255.39|22175.39|22255.36|22175.36|22256.06|22176.06|22255.29|22175.29|10
1736602780000|2025-01-11 13:39:40|22255.34|22175.34|22254.7|22174.7|22255.34|22175.34|22254.47|22174.47|10
1736602790000|2025-01-11 13:39:50|22254.76|22174.76|22254.14|22174.14|22255.02|22175.02|22254.14|22174.14|10
1736602800000|2025-01-11 13:40:00|22254.35|22174.35|22252.19|22172.19|22254.35|22174.35|22252.13|22172.13|8
1736602810000|2025-01-11 13:40:10|22252|22172|22247.3|22167.3|22252|22172|22247.3|22167.3|10
1736602820000|2025-01-11 13:40:20|22247.8|22167.8|22246.59|22166.59|22248.53|22168.53|22246.54|22166.54|10
1736602830000|2025-01-11 13:40:30|22246.84|22166.84|22247.01|22167.01|22247.29|22167.29|22246.84|22166.84|10
1736602840000|2025-01-11 13:40:40|22247.04|22167.04|22247.12|22167.12|22247.3|22167.3|22247.01|22167.01|9
1736602850000|2025-01-11 13:40:50|22247.05|22167.05|22247.01|22167.01|22247.05|22167.05|22245.91|22165.91|9
1736602860000|2025-01-11 13:41:00|22247.12|22167.12|22243.68|22163.68|22247.23|22167.23|22243.63|22163.63|10
1736602870000|2025-01-11 13:41:10|22243.03|22163.03|22241.35|22161.35|22243.03|22163.03|22241.35|22161.35|9
1736602880000|2025-01-11 13:41:20|22241.36|22161.36|22241.26|22161.26|22241.68|22161.68|22241.26|22161.26|9
1736602890000|2025-01-11 13:41:30|22241.85|22161.85|22241.52|22161.52|22242.21|22162.21|22241.52|22161.52|10
1736602900000|2025-01-11 13:41:40|22241.54|22161.54|22241.87|22161.87|22242|22162|22241.44|22161.44|9
1736602910000|2025-01-11 13:41:50|22241.97|22161.97|22243.62|22163.62|22243.62|22163.62|22241.89|22161.89|10
1736602920000|2025-01-11 13:42:00|22243.7|22163.7|22242.86|22162.86|22243.88|22163.88|22242.75|22162.75|10
1736602930000|2025-01-11 13:42:10|22242.4|22162.4|22242.26|22162.26|22242.43|22162.43|22242.06|22162.06|10
1736602940000|2025-01-11 13:42:20|22242.14|22162.14|22240.98|22160.98|22242.14|22162.14|22240.78|22160.78|10
1736602950000|2025-01-11 13:42:30|22241.63|22161.63|22240.98|22160.98|22242.22|22162.22|22240.78|22160.78|10
1736602960000|2025-01-11 13:42:40|22240.95|22160.95|22243.49|22163.49|22243.58|22163.58|22240.79|22160.79|10
1736602970000|2025-01-11 13:42:50|22243.68|22163.68|22244.15|22164.15|22244.15|22164.15|22243.66|22163.66|10
1736602980000|2025-01-11 13:43:00|22244.21|22164.21|22246.35|22166.35|22246.35|22166.35|22244.21|22164.21|10
1736602990000|2025-01-11 13:43:10|22247.5|22167.5|22249|22169|22249.22|22169.22|22247.5|22167.5|10
1736603000000|2025-01-11 13:43:20|22248.91|22168.91|22248.29|22168.29|22248.98|22168.98|22248.29|22168.29|8
1736603010000|2025-01-11 13:43:30|22248.34|22168.34|22248.09|22168.09|22248.34|22168.34|22248.09|22168.09|10
1736603020000|2025-01-11 13:43:40|22248.12|22168.12|22249.28|22169.28|22249.28|22169.28|22248.12|22168.12|10
1736603030000|2025-01-11 13:43:50|22249.27|22169.27|22254.18|22174.18|22254.76|22174.76|22249.27|22169.27|10
1736603040000|2025-01-11 13:44:00|22254.2|22174.2|22254.39|22174.39|22254.39|22174.39|22253.59|22173.59|9
1736603050000|2025-01-11 13:44:10|22254.85|22174.85|22256.22|22176.22|22256.22|22176.22|22254.85|22174.85|9
1736603060000|2025-01-11 13:44:20|22256.28|22176.28|22257.33|22177.33|22257.42|22177.42|22256.28|22176.28|9
1736603070000|2025-01-11 13:44:30|22257.4|22177.4|22256.23|22176.23|22257.4|22177.4|22256.23|22176.23|9
1736603080000|2025-01-11 13:44:40|22255.38|22175.38|22255.36|22175.36|22255.57|22175.57|22255.19|22175.19|10
1736603090000|2025-01-11 13:44:50|22255.58|22175.58|22256.47|22176.47|22256.7|22176.7|22255.58|22175.58|10
1736603100000|2025-01-11 13:45:00|22254.1|22174.1|22253.01|22173.01|22254.11|22174.11|22251.88|22171.88|9
1736603110000|2025-01-11 13:45:10|22253.06|22173.06|22256.79|22176.79|22256.79|22176.79|22253.06|22173.06|10
1736603120000|2025-01-11 13:45:20|22257.39|22177.39|22257.48|22177.48|22257.48|22177.48|22256.53|22176.53|9
1736603130000|2025-01-11 13:45:30|22257.33|22177.33|22258.61|22178.61|22258.61|22178.61|22257.06|22177.06|10
1736603140000|2025-01-11 13:45:40|22258.84|22178.84|22260.05|22180.05|22260.05|22180.05|22258.68|22178.68|10
1736603150000|2025-01-11 13:45:50|22260.19|22180.19|22260.12|22180.12|22260.4|22180.4|22259.77|22179.77|10
1736603160000|2025-01-11 13:46:00|22260.52|22180.52|22261.48|22181.48|22261.71|22181.71|22260.44|22180.44|8
1736603170000|2025-01-11 13:46:10|22261.28|22181.28|22262.15|22182.15|22262.23|22182.23|22261.13|22181.13|9
1736603180000|2025-01-11 13:46:20|22262.29|22182.29|22261.91|22181.91|22262.29|22182.29|22261.47|22181.47|10
1736603190000|2025-01-11 13:46:30|22261.99|22181.99|22260.57|22180.57|22262.14|22182.14|22260.57|22180.57|8
1736603200000|2025-01-11 13:46:40|22260.35|22180.35|22261.56|22181.56|22261.64|22181.64|22260.35|22180.35|10
1736603210000|2025-01-11 13:46:50|22261.7|22181.7|22265.1|22185.1|22265.1|22185.1|22261.7|22181.7|10
1736603220000|2025-01-11 13:47:00|22265.07|22185.07|22268.48|22188.48|22268.48|22188.48|22265.07|22185.07|9
1736603230000|2025-01-11 13:47:10|22268.44|22188.44|22266.22|22186.22|22268.44|22188.44|22266.13|22186.13|9
1736603240000|2025-01-11 13:47:20|22266.84|22186.84|22266.49|22186.49|22267.12|22187.12|22266.49|22186.49|10
1736603250000|2025-01-11 13:47:30|22266.28|22186.28|22265.67|22185.67|22266.28|22186.28|22265.27|22185.27|9
1736603260000|2025-01-11 13:47:40|22265.71|22185.71|22264.44|22184.44|22265.71|22185.71|22264.27|22184.27|10
1736603270000|2025-01-11 13:47:50|22264.84|22184.84|22265.25|22185.25|22265.54|22185.54|22264.83|22184.83|8
1736603280000|2025-01-11 13:48:00|22265.12|22185.12|22264.11|22184.11|22265.12|22185.12|22263.66|22183.66|9
1736603290000|2025-01-11 13:48:10|22263.98|22183.98|22264.71|22184.71|22264.71|22184.71|22263.83|22183.83|10
1736603300000|2025-01-11 13:48:20|22264.43|22184.43|22261.69|22181.69|22264.43|22184.43|22261.69|22181.69|10
1736603310000|2025-01-11 13:48:30|22260.85|22180.85|22258.5|22178.5|22260.85|22180.85|22258.47|22178.47|10
1736603320000|2025-01-11 13:48:40|22258.39|22178.39|22259.38|22179.38|22259.38|22179.38|22258.39|22178.39|9
1736603330000|2025-01-11 13:48:50|22260.36|22180.36|22264.72|22184.72|22264.72|22184.72|22260.36|22180.36|9
1736603340000|2025-01-11 13:49:00|22264.74|22184.74|22263.88|22183.88|22264.91|22184.91|22263.88|22183.88|9
1736603350000|2025-01-11 13:49:10|22264.28|22184.28|22264.63|22184.63|22264.63|22184.63|22264.13|22184.13|10
1736603360000|2025-01-11 13:49:20|22264.64|22184.64|22264.37|22184.37|22264.68|22184.68|22264.37|22184.37|9
1736603370000|2025-01-11 13:49:30|22264.08|22184.08|22263.64|22183.64|22264.11|22184.11|22263.64|22183.64|10
1736603380000|2025-01-11 13:49:40|22263.74|22183.74|22263.34|22183.34|22263.74|22183.74|22263.21|22183.21|9
1736603390000|2025-01-11 13:49:50|22263.14|22183.14|22263.51|22183.51|22263.92|22183.92|22263.02|22183.02|10
1736603400000|2025-01-11 13:50:00|22263.67|22183.67|22267.61|22187.61|22267.61|22187.61|22263.59|22183.59|10
1736603410000|2025-01-11 13:50:10|22267.74|22187.74|22268.07|22188.07|22268.1|22188.1|22267.5|22187.5|8
1736603420000|2025-01-11 13:50:20|22268.34|22188.34|22271.13|22191.13|22271.13|22191.13|22268.34|22188.34|10
1736603430000|2025-01-11 13:50:30|22270.99|22190.99|22271.64|22191.64|22271.68|22191.68|22270.75|22190.75|10
1736603440000|2025-01-11 13:50:40|22271.61|22191.61|22272.23|22192.23|22272.27|22192.27|22271.61|22191.61|8
1736603450000|2025-01-11 13:50:50|22271.91|22191.91|22271.31|22191.31|22272.14|22192.14|22271.31|22191.31|9
1736603460000|2025-01-11 13:51:00|22271.54|22191.54|22272.41|22192.41|22272.42|22192.42|22271.5|22191.5|10
1736603470000|2025-01-11 13:51:10|22272.55|22192.55|22274.79|22194.79|22274.79|22194.79|22272.17|22192.17|10
1736603480000|2025-01-11 13:51:20|22274.81|22194.81|22274.99|22194.99|22275.13|22195.13|22274.81|22194.81|10
1736603490000|2025-01-11 13:51:30|22274.9|22194.9|22275.03|22195.03|22275.13|22195.13|22274.9|22194.9|10
1736603500000|2025-01-11 13:51:40|22274.53|22194.53|22274.84|22194.84|22274.84|22194.84|22273.79|22193.79|10
1736603510000|2025-01-11 13:51:50|22274.69|22194.69|22275.86|22195.86|22276.14|22196.14|22274.69|22194.69|10
1736603520000|2025-01-11 13:52:00|22275.78|22195.78|22274.88|22194.88|22276|22196|22274.88|22194.88|10
1736603530000|2025-01-11 13:52:10|22274.99|22194.99|22275.26|22195.26|22275.27|22195.27|22274.99|22194.99|10
1736603540000|2025-01-11 13:52:20|22275.29|22195.29|22274.82|22194.82|22275.29|22195.29|22274.81|22194.81|10
1736603550000|2025-01-11 13:52:30|22274.95|22194.95|22274.98|22194.98|22275.02|22195.02|22274.72|22194.72|10
1736603560000|2025-01-11 13:52:40|22274.92|22194.92|22273.08|22193.08|22274.99|22194.99|22273.08|22193.08|10
1736603570000|2025-01-11 13:52:50|22273|22193|22272.72|22192.72|22273.17|22193.17|22272.72|22192.72|10
1736603580000|2025-01-11 13:53:00|22272.79|22192.79|22272.56|22192.56|22272.95|22192.95|22272.56|22192.56|8
1736603590000|2025-01-11 13:53:10|22271.8|22191.8|22271.76|22191.76|22272.06|22192.06|22271.69|22191.69|10
1736603600000|2025-01-11 13:53:20|22271.77|22191.77|22273.87|22193.87|22273.87|22193.87|22271.77|22191.77|10
1736603610000|2025-01-11 13:53:30|22273.95|22193.95|22275.02|22195.02|22275.02|22195.02|22273.69|22193.69|10
1736603620000|2025-01-11 13:53:40|22275.73|22195.73|22278.2|22198.2|22278.2|22198.2|22275.73|22195.73|10
1736603630000|2025-01-11 13:53:50|22278.49|22198.49|22278.17|22198.17|22278.57|22198.57|22277.88|22197.88|10
1736603640000|2025-01-11 13:54:00|22278.13|22198.13|22279.14|22199.14|22279.14|22199.14|22278.13|22198.13|9
1736603650000|2025-01-11 13:54:10|22279.11|22199.11|22283.05|22203.05|22283.14|22203.14|22279.05|22199.05|10
1736603660000|2025-01-11 13:54:20|22282.6|22202.6|22282.24|22202.24|22282.6|22202.6|22281.99|22201.99|9
1736603670000|2025-01-11 13:54:30|22282.1|22202.1|22283.93|22203.93|22283.93|22203.93|22281.99|22201.99|10
1736603680000|2025-01-11 13:54:40|22284.22|22204.22|22286.73|22206.73|22286.74|22206.74|22284.22|22204.22|9
1736603690000|2025-01-11 13:54:50|22286.97|22206.97|22284.7|22204.7|22286.97|22206.97|22284.7|22204.7|9
1736603700000|2025-01-11 13:55:00|22284.64|22204.64|22284.6|22204.6|22284.64|22204.64|22284.35|22204.35|7
1736603710000|2025-01-11 13:55:10|22285.5|22205.5|22284.58|22204.58|22286.16|22206.16|22284.58|22204.58|9
1736603720000|2025-01-11 13:55:20|22284.47|22204.47|22282.9|22202.9|22284.47|22204.47|22282.87|22202.87|10
1736603730000|2025-01-11 13:55:30|22282.91|22202.91|22283.16|22203.16|22283.27|22203.27|22282.7|22202.7|9
1736603740000|2025-01-11 13:55:40|22283.14|22203.14|22283.32|22203.32|22283.64|22203.64|22283.09|22203.09|9
1736603750000|2025-01-11 13:55:50|22283.31|22203.31|22283.46|22203.46|22283.46|22203.46|22282.68|22202.68|9
1736603760000|2025-01-11 13:56:00|22283.52|22203.52|22284.39|22204.39|22284.39|22204.39|22282.61|22202.61|9
1736603770000|2025-01-11 13:56:10|22284.46|22204.46|22284.92|22204.92|22284.93|22204.93|22284.45|22204.45|8
1736603780000|2025-01-11 13:56:20|22284.83|22204.83|22284.26|22204.26|22285.26|22205.26|22284.23|22204.23|9
1736603790000|2025-01-11 13:56:30|22284.25|22204.25|22284.22|22204.22|22284.25|22204.25|22284.15|22204.15|7
1736603800000|2025-01-11 13:56:40|22283.83|22203.83|22282.32|22202.32|22283.83|22203.83|22282.32|22202.32|10
1736603810000|2025-01-11 13:56:50|22281.92|22201.92|22281.15|22201.15|22281.92|22201.92|22281.12|22201.12|9
1736603820000|2025-01-11 13:57:00|22281.14|22201.14|22281.14|22201.14|22281.17|22201.17|22281.13|22201.13|9
1736603830000|2025-01-11 13:57:10|22281.12|22201.12|22282.77|22202.77|22282.88|22202.88|22281.07|22201.07|9
1736603840000|2025-01-11 13:57:20|22282.81|22202.81|22282.65|22202.65|22283.05|22203.05|22282.65|22202.65|10
1736603850000|2025-01-11 13:57:30|22282.62|22202.62|22282.48|22202.48|22282.79|22202.79|22282.21|22202.21|9
1736603860000|2025-01-11 13:57:40|22282.53|22202.53|22280.24|22200.24|22282.53|22202.53|22280.24|22200.24|10
1736603870000|2025-01-11 13:57:50|22279.95|22199.95|22279.3|22199.3|22279.95|22199.95|22279.23|22199.23|10
1736603880000|2025-01-11 13:58:00|22279.29|22199.29|22278.91|22198.91|22279.77|22199.77|22278.91|22198.91|10
1736603890000|2025-01-11 13:58:10|22278.83|22198.83|22279.01|22199.01|22279.05|22199.05|22278.38|22198.38|10
1736603900000|2025-01-11 13:58:20|22279.07|22199.07|22278.62|22198.62|22279.43|22199.43|22278.49|22198.49|10
1736603910000|2025-01-11 13:58:30|22278.43|22198.43|22277.35|22197.35|22278.43|22198.43|22277.07|22197.07|10
1736603920000|2025-01-11 13:58:40|22277.18|22197.18|22276.42|22196.42|22277.35|22197.35|22276.42|22196.42|9
1736603930000|2025-01-11 13:58:50|22276.82|22196.82|22276.94|22196.94|22277.04|22197.04|22276.82|22196.82|9
1736603940000|2025-01-11 13:59:00|22276.6|22196.6|22275.28|22195.28|22276.65|22196.65|22274.95|22194.95|10
1736603950000|2025-01-11 13:59:10|22275.32|22195.32|22276.26|22196.26|22276.48|22196.48|22275.32|22195.32|10
1736603960000|2025-01-11 13:59:20|22275.48|22195.48|22273.58|22193.58|22275.48|22195.48|22273.58|22193.58|9
1736603970000|2025-01-11 13:59:30|22273.32|22193.32|22272.42|22192.42|22273.32|22193.32|22272.22|22192.22|10
1736603980000|2025-01-11 13:59:40|22272.41|22192.41|22272.13|22192.13|22272.41|22192.41|22271.87|22191.87|10
1736603990000|2025-01-11 13:59:50|22272.12|22192.12|22272.38|22192.38|22272.45|22192.45|22272.12|22192.12|10
1736604000000|2025-01-11 14:00:00|22272.31|22192.31|22274.78|22194.78|22274.78|22194.78|22272.31|22192.31|9
1736604010000|2025-01-11 14:00:10|22275.01|22195.01|22277.06|22197.06|22277.2|22197.2|22275.01|22195.01|10
1736604020000|2025-01-11 14:00:20|22277.3|22197.3|22280|22200|22280|22200|22277.3|22197.3|10
1736604030000|2025-01-11 14:00:30|22279.91|22199.91|22281.92|22201.92|22281.93|22201.93|22279.91|22199.91|10
1736604040000|2025-01-11 14:00:40|22282.02|22202.02|22280.44|22200.44|22282.05|22202.05|22280.44|22200.44|10
1736604050000|2025-01-11 14:00:50|22280.12|22200.12|22279.81|22199.81|22280.16|22200.16|22279.77|22199.77|9
1736604060000|2025-01-11 14:01:00|22279.84|22199.84|22279.09|22199.09|22279.97|22199.97|22279.09|22199.09|9
1736604070000|2025-01-11 14:01:10|22278.42|22198.42|22277.95|22197.95|22278.65|22198.65|22277.95|22197.95|9
1736604080000|2025-01-11 14:01:20|22277.76|22197.76|22277.63|22197.63|22277.84|22197.84|22277.08|22197.08|10
1736604090000|2025-01-11 14:01:30|22277.79|22197.79|22276.89|22196.89|22277.79|22197.79|22276.87|22196.87|10
1736604100000|2025-01-11 14:01:40|22276.6|22196.6|22279.79|22199.79|22279.79|22199.79|22276.6|22196.6|10
1736604110000|2025-01-11 14:01:50|22279.8|22199.8|22282.02|22202.02|22282.02|22202.02|22279.79|22199.79|10
1736604120000|2025-01-11 14:02:00|22282.12|22202.12|22279.03|22199.03|22282.25|22202.25|22278.74|22198.74|10
1736604130000|2025-01-11 14:02:10|22278.99|22198.99|22280.14|22200.14|22280.14|22200.14|22278.99|22198.99|10
1736604140000|2025-01-11 14:02:20|22280.41|22200.41|22280.34|22200.34|22280.89|22200.89|22280.3|22200.3|9
1736604150000|2025-01-11 14:02:30|22280.31|22200.31|22280.47|22200.47|22281.72|22201.72|22280.28|22200.28|10
1736604160000|2025-01-11 14:02:40|22280.49|22200.49|22279.07|22199.07|22280.52|22200.52|22278.89|22198.89|8
1736604170000|2025-01-11 14:02:50|22279.01|22199.01|22281.86|22201.86|22283.03|22203.03|22279.01|22199.01|9
1736604180000|2025-01-11 14:03:00|22281.16|22201.16|22280.82|22200.82|22281.48|22201.48|22280.82|22200.82|10
1736604190000|2025-01-11 14:03:10|22279.66|22199.66|22278.99|22198.99|22279.66|22199.66|22278.54|22198.54|10
1736604200000|2025-01-11 14:03:20|22278.89|22198.89|22277.05|22197.05|22278.89|22198.89|22277.05|22197.05|10
1736604210000|2025-01-11 14:03:30|22276.85|22196.85|22276.77|22196.77|22277.05|22197.05|22276.69|22196.69|10
1736604220000|2025-01-11 14:03:40|22276.81|22196.81|22276.74|22196.74|22277.04|22197.04|22276.07|22196.07|10
1736604230000|2025-01-11 14:03:50|22276.85|22196.85|22276.15|22196.15|22276.86|22196.86|22276.09|22196.09|8
1736604240000|2025-01-11 14:04:00|22275.92|22195.92|22277.36|22197.36|22277.36|22197.36|22275.92|22195.92|10
1736604250000|2025-01-11 14:04:10|22277.47|22197.47|22278.18|22198.18|22278.18|22198.18|22277.34|22197.34|8
1736604260000|2025-01-11 14:04:20|22278.22|22198.22|22276.95|22196.95|22278.22|22198.22|22276.75|22196.75|10
1736604270000|2025-01-11 14:04:30|22276.92|22196.92|22275.51|22195.51|22277.15|22197.15|22275.51|22195.51|10
1736604280000|2025-01-11 14:04:40|22275.39|22195.39|22275.46|22195.46|22275.49|22195.49|22275.16|22195.16|10
1736604290000|2025-01-11 14:04:50|22275.13|22195.13|22274.6|22194.6|22275.34|22195.34|22274.6|22194.6|8
1736604300000|2025-01-11 14:05:00|22274.54|22194.54|22274.83|22194.83|22275.04|22195.04|22274.54|22194.54|10
1736604310000|2025-01-11 14:05:10|22275.12|22195.12|22276.09|22196.09|22276.09|22196.09|22275.12|22195.12|10
1736604320000|2025-01-11 14:05:20|22276|22196|22276.23|22196.23|22276.43|22196.43|22276|22196|10
1736604330000|2025-01-11 14:05:30|22276.52|22196.52|22277.37|22197.37|22277.37|22197.37|22276.48|22196.48|10
1736604340000|2025-01-11 14:05:40|22277.69|22197.69|22282.28|22202.28|22282.28|22202.28|22277.69|22197.69|10
1736604350000|2025-01-11 14:05:50|22282.83|22202.83|22284.83|22204.83|22284.83|22204.83|22282.83|22202.83|10
1736604360000|2025-01-11 14:06:00|22285.09|22205.09|22285.41|22205.41|22285.48|22205.48|22285.03|22205.03|10
1736604370000|2025-01-11 14:06:10|22285.42|22205.42|22285.84|22205.84|22285.92|22205.92|22285.07|22205.07|10
1736604380000|2025-01-11 14:06:20|22287.36|22207.36|22286.16|22206.16|22287.72|22207.72|22286.16|22206.16|10
1736604390000|2025-01-11 14:06:30|22286.12|22206.12|22285.5|22205.5|22286.24|22206.24|22285.14|22205.14|10
1736604400000|2025-01-11 14:06:40|22285.3|22205.3|22288.4|22208.4|22288.4|22208.4|22285.18|22205.18|10
1736604410000|2025-01-11 14:06:50|22288.43|22208.43|22289.13|22209.13|22289.24|22209.24|22288.43|22208.43|10
1736604420000|2025-01-11 14:07:00|22289.31|22209.31|22288.66|22208.66|22289.39|22209.39|22288.18|22208.18|10
1736604430000|2025-01-11 14:07:10|22288.69|22208.69|22288.53|22208.53|22288.69|22208.69|22288.49|22208.49|10
1736604440000|2025-01-11 14:07:20|22288.49|22208.49|22286.92|22206.92|22288.49|22208.49|22286.89|22206.89|7
1736604450000|2025-01-11 14:07:30|22286.88|22206.88|22292.26|22212.26|22292.26|22212.26|22286.48|22206.48|10
1736604460000|2025-01-11 14:07:40|22292.21|22212.21|22290.88|22210.88|22292.36|22212.36|22290.88|22210.88|10
1736604470000|2025-01-11 14:07:50|22290.03|22210.03|22289.14|22209.14|22290.03|22210.03|22289.01|22209.01|10
1736604480000|2025-01-11 14:08:00|22288.81|22208.81|22289.61|22209.61|22289.71|22209.71|22288.81|22208.81|9
1736604490000|2025-01-11 14:08:10|22289.98|22209.98|22290.07|22210.07|22290.27|22210.27|22289.98|22209.98|9
1736604500000|2025-01-11 14:08:20|22290.12|22210.12|22290.34|22210.34|22290.7|22210.7|22290.12|22210.12|10
1736604510000|2025-01-11 14:08:30|22290.06|22210.06|22289.04|22209.04|22290.06|22210.06|22289.04|22209.04|9
1736604520000|2025-01-11 14:08:40|22288.94|22208.94|22288.28|22208.28|22288.98|22208.98|22288.23|22208.23|10
1736604530000|2025-01-11 14:08:50|22288.15|22208.15|22287.94|22207.94|22288.16|22208.16|22287.9|22207.9|7
1736604540000|2025-01-11 14:09:00|22287.93|22207.93|22287.94|22207.94|22287.94|22207.94|22287.84|22207.84|9
1736604550000|2025-01-11 14:09:10|22287.91|22207.91|22288.18|22208.18|22288.18|22208.18|22287.9|22207.9|8
1736604560000|2025-01-11 14:09:20|22288.25|22208.25|22288.47|22208.47|22288.47|22208.47|22288.04|22208.04|10
1736604570000|2025-01-11 14:09:30|22288.48|22208.48|22285.23|22205.23|22288.48|22208.48|22285.19|22205.19|10
1736604580000|2025-01-11 14:09:40|22285.17|22205.17|22284.67|22204.67|22285.17|22205.17|22284.29|22204.29|9
1736604590000|2025-01-11 14:09:50|22284.61|22204.61|22284.54|22204.54|22284.61|22204.61|22284.5|22204.5|9
1736604600000|2025-01-11 14:10:00|22284.36|22204.36|22282.67|22202.67|22284.36|22204.36|22282.67|22202.67|9
1736604610000|2025-01-11 14:10:10|22282.71|22202.71|22280.39|22200.39|22282.71|22202.71|22280.39|22200.39|10
1736604620000|2025-01-11 14:10:20|22280.24|22200.24|22278.37|22198.37|22280.28|22200.28|22278.37|22198.37|9
1736604630000|2025-01-11 14:10:30|22278.42|22198.42|22263.76|22183.76|22278.42|22198.42|22263.76|22183.76|10
1736604640000|2025-01-11 14:10:40|22263.57|22183.57|22260.82|22180.82|22263.57|22183.57|22260.8|22180.8|10
1736604650000|2025-01-11 14:10:50|22260.79|22180.79|22260.42|22180.42|22261.36|22181.36|22260.39|22180.39|10
1736604660000|2025-01-11 14:11:00|22260.33|22180.33|22260.12|22180.12|22260.4|22180.4|22259.84|22179.84|8
1736604670000|2025-01-11 14:11:10|22259.93|22179.93|22264.12|22184.12|22264.12|22184.12|22259.93|22179.93|10
1736604680000|2025-01-11 14:11:20|22263.94|22183.94|22258.61|22178.61|22263.94|22183.94|22258.6|22178.6|9
1736604690000|2025-01-11 14:11:30|22258.57|22178.57|22254.43|22174.43|22258.57|22178.57|22254.43|22174.43|10
1736604700000|2025-01-11 14:11:40|22254.47|22174.47|22253.8|22173.8|22254.84|22174.84|22253.34|22173.34|10
1736604710000|2025-01-11 14:11:50|22253.7|22173.7|22262.09|22182.09|22262.46|22182.46|22253.7|22173.7|10
1736604720000|2025-01-11 14:12:00|22262.04|22182.04|22262.33|22182.33|22262.37|22182.37|22261.87|22181.87|10
1736604730000|2025-01-11 14:12:10|22262.3|22182.3|22263.25|22183.25|22263.26|22183.26|22262.3|22182.3|10
1736604740000|2025-01-11 14:12:20|22263.18|22183.18|22265.31|22185.31|22265.4|22185.4|22263.18|22183.18|9
1736604750000|2025-01-11 14:12:30|22265.17|22185.17|22264.78|22184.78|22265.17|22185.17|22264.78|22184.78|9
1736604760000|2025-01-11 14:12:40|22264.81|22184.81|22262.75|22182.75|22264.88|22184.88|22262.59|22182.59|10
1736604770000|2025-01-11 14:12:50|22262.87|22182.87|22261.18|22181.18|22262.87|22182.87|22261.11|22181.11|9
1736604780000|2025-01-11 14:13:00|22261.19|22181.19|22261.31|22181.31|22261.37|22181.37|22261.15|22181.15|7
1736604790000|2025-01-11 14:13:10|22261.34|22181.34|22261.65|22181.65|22262.01|22182.01|22261.34|22181.34|9
1736604800000|2025-01-11 14:13:20|22261.52|22181.52|22259.02|22179.02|22261.73|22181.73|22258.59|22178.59|10
1736604810000|2025-01-11 14:13:30|22259.03|22179.03|22259.24|22179.24|22259.24|22179.24|22257.91|22177.91|10
1736604820000|2025-01-11 14:13:40|22259.34|22179.34|22258.1|22178.1|22259.69|22179.69|22257.91|22177.91|10
1736604830000|2025-01-11 14:13:50|22258.23|22178.23|22258.43|22178.43|22258.43|22178.43|22257.94|22177.94|10
1736604840000|2025-01-11 14:14:00|22254.19|22174.19|22254.59|22174.59|22254.79|22174.79|22254.19|22174.19|9
1736604850000|2025-01-11 14:14:10|22254.84|22174.84|22255.4|22175.4|22255.56|22175.56|22254.84|22174.84|10
1736604860000|2025-01-11 14:14:20|22255.35|22175.35|22255.43|22175.43|22255.5|22175.5|22255.35|22175.35|10
1736604870000|2025-01-11 14:14:30|22254.26|22174.26|22253.05|22173.05|22254.26|22174.26|22253.05|22173.05|9
1736604880000|2025-01-11 14:14:40|22252.97|22172.97|22252.39|22172.39|22252.97|22172.97|22252.39|22172.39|9
1736604890000|2025-01-11 14:14:50|22251.96|22171.96|22251.92|22171.92|22252.09|22172.09|22251.67|22171.67|10
1736604900000|2025-01-11 14:15:00|22251.82|22171.82|22252.8|22172.8|22252.8|22172.8|22251.82|22171.82|10
1736604910000|2025-01-11 14:15:10|22252.97|22172.97|22255.16|22175.16|22255.26|22175.26|22252.97|22172.97|10
1736604920000|2025-01-11 14:15:20|22255.41|22175.41|22255.1|22175.1|22255.41|22175.41|22254.89|22174.89|10
1736604930000|2025-01-11 14:15:30|22255.09|22175.09|22254.85|22174.85|22255.09|22175.09|22254.55|22174.55|7
1736604940000|2025-01-11 14:15:40|22254.95|22174.95|22255.37|22175.37|22255.37|22175.37|22254.95|22174.95|9
1736604950000|2025-01-11 14:15:50|22255.52|22175.52|22256.67|22176.67|22256.67|22176.67|22255.52|22175.52|8
1736604960000|2025-01-11 14:16:00|22256.92|22176.92|22258.35|22178.35|22258.98|22178.98|22256.92|22176.92|10
1736604970000|2025-01-11 14:16:10|22258.39|22178.39|22256.74|22176.74|22258.39|22178.39|22256.74|22176.74|10
1736604980000|2025-01-11 14:16:20|22256.68|22176.68|22254.86|22174.86|22256.71|22176.71|22254.86|22174.86|10
1736604990000|2025-01-11 14:16:30|22254.32|22174.32|22253.09|22173.09|22254.43|22174.43|22253.09|22173.09|9
1736605000000|2025-01-11 14:16:40|22253.1|22173.1|22252.86|22172.86|22253.1|22173.1|22252.85|22172.85|9
1736605010000|2025-01-11 14:16:50|22252.85|22172.85|22253.2|22173.2|22253.2|22173.2|22252.85|22172.85|10
1736605020000|2025-01-11 14:17:00|22253.25|22173.25|22253.08|22173.08|22253.73|22173.73|22253.08|22173.08|10
1736605030000|2025-01-11 14:17:10|22255.77|22175.77|22251.48|22171.48|22256.14|22176.14|22251.48|22171.48|10
1736605040000|2025-01-11 14:17:20|22251.02|22171.02|22249.42|22169.42|22251.02|22171.02|22249.42|22169.42|10
1736605050000|2025-01-11 14:17:30|22250.04|22170.04|22250.73|22170.73|22250.78|22170.78|22249.89|22169.89|8
1736605060000|2025-01-11 14:17:40|22250.74|22170.74|22248.77|22168.77|22250.74|22170.74|22248.77|22168.77|10
1736605070000|2025-01-11 14:17:50|22248.52|22168.52|22244.66|22164.66|22248.52|22168.52|22244.66|22164.66|10
1736605080000|2025-01-11 14:18:00|22244.63|22164.63|22242.76|22162.76|22244.68|22164.68|22242.76|22162.76|10
1736605090000|2025-01-11 14:18:10|22242.07|22162.07|22241.13|22161.13|22242.43|22162.43|22241.13|22161.13|10
1736605100000|2025-01-11 14:18:20|22241.15|22161.15|22240.91|22160.91|22241.53|22161.53|22240.91|22160.91|10
1736605110000|2025-01-11 14:18:30|22240.93|22160.93|22240.27|22160.27|22240.93|22160.93|22240.1|22160.1|10
1736605120000|2025-01-11 14:18:40|22240.31|22160.31|22238.42|22158.42|22240.71|22160.71|22238.08|22158.08|10
1736605130000|2025-01-11 14:18:50|22238.56|22158.56|22236.63|22156.63|22238.56|22158.56|22236.63|22156.63|10
1736605140000|2025-01-11 14:19:00|22236.81|22156.81|22234.78|22154.78|22236.81|22156.81|22234.58|22154.58|10
1736605150000|2025-01-11 14:19:10|22234.2|22154.2|22233.12|22153.12|22234.72|22154.72|22233.12|22153.12|10
1736605160000|2025-01-11 14:19:20|22233.11|22153.11|22232.45|22152.45|22233.11|22153.11|22232.35|22152.35|9
1736605170000|2025-01-11 14:19:30|22232.46|22152.46|22232.01|22152.01|22232.73|22152.73|22231.6|22151.6|10
1736605180000|2025-01-11 14:19:40|22232.19|22152.19|22233.3|22153.3|22233.3|22153.3|22231.28|22151.28|10
1736605190000|2025-01-11 14:19:50|22233.91|22153.91|22235.79|22155.79|22235.79|22155.79|22233.91|22153.91|10
1736605200000|2025-01-11 14:20:00|22235.67|22155.67|22235.72|22155.72|22236.04|22156.04|22235.35|22155.35|9
1736605210000|2025-01-11 14:20:10|22235.43|22155.43|22235.89|22155.89|22235.9|22155.9|22234.82|22154.82|10
1736605220000|2025-01-11 14:20:20|22235.92|22155.92|22239.07|22159.07|22239.07|22159.07|22235.89|22155.89|10
1736605230000|2025-01-11 14:20:30|22239.87|22159.87|22240.48|22160.48|22241.08|22161.08|22239.86|22159.86|10
1736605240000|2025-01-11 14:20:40|22242.8|22162.8|22241.67|22161.67|22242.8|22162.8|22241.67|22161.67|10
1736605250000|2025-01-11 14:20:50|22240.94|22160.94|22241.34|22161.34|22241.34|22161.34|22240.68|22160.68|10
1736605260000|2025-01-11 14:21:00|22241.45|22161.45|22241.8|22161.8|22242.01|22162.01|22241.45|22161.45|10
1736605270000|2025-01-11 14:21:10|22241.95|22161.95|22240.18|22160.18|22241.95|22161.95|22240|22160|9
1736605280000|2025-01-11 14:21:20|22240.17|22160.17|22241.38|22161.38|22241.38|22161.38|22240.17|22160.17|10
1736605290000|2025-01-11 14:21:30|22241.26|22161.26|22241.24|22161.24|22241.26|22161.26|22240.87|22160.87|9
1736605300000|2025-01-11 14:21:40|22241.36|22161.36|22242.76|22162.76|22242.79|22162.79|22241.36|22161.36|10
1736605310000|2025-01-11 14:21:50|22242.73|22162.73|22244.28|22164.28|22244.3|22164.3|22242.73|22162.73|10
1736605320000|2025-01-11 14:22:00|22244.3|22164.3|22245.16|22165.16|22245.16|22165.16|22244.19|22164.19|10
1736605330000|2025-01-11 14:22:10|22244.56|22164.56|22243.49|22163.49|22244.56|22164.56|22243.49|22163.49|9
1736605340000|2025-01-11 14:22:20|22243.44|22163.44|22243.84|22163.84|22243.84|22163.84|22243.44|22163.44|10
1736605350000|2025-01-11 14:22:30|22243.68|22163.68|22240.84|22160.84|22243.75|22163.75|22240.84|22160.84|9
1736605360000|2025-01-11 14:22:40|22240.99|22160.99|22239.89|22159.89|22240.99|22160.99|22239.89|22159.89|8
1736605370000|2025-01-11 14:22:50|22239.86|22159.86|22240.08|22160.08|22240.26|22160.26|22239.72|22159.72|8
1736605380000|2025-01-11 14:23:00|22239.85|22159.85|22240|22160|22240.21|22160.21|22239.85|22159.85|10
1736605390000|2025-01-11 14:23:10|22239.64|22159.64|22241.74|22161.74|22241.78|22161.78|22239.53|22159.53|10
1736605400000|2025-01-11 14:23:20|22241.83|22161.83|22242.04|22162.04|22242.04|22162.04|22241.83|22161.83|7
1736605410000|2025-01-11 14:23:30|22242|22162|22242.54|22162.54|22242.65|22162.65|22242|22162|8
1736605420000|2025-01-11 14:23:40|22242.57|22162.57|22241.24|22161.24|22242.62|22162.62|22241.24|22161.24|10
1736605430000|2025-01-11 14:23:50|22241.64|22161.64|22241.73|22161.73|22242.19|22162.19|22241.42|22161.42|10
1736605440000|2025-01-11 14:24:00|22241.68|22161.68|22240.48|22160.48|22241.69|22161.69|22240.48|22160.48|8
1736605450000|2025-01-11 14:24:10|22240.03|22160.03|22242.24|22162.24|22242.53|22162.53|22240.03|22160.03|9
1736605460000|2025-01-11 14:24:20|22242.19|22162.19|22241.29|22161.29|22242.19|22162.19|22241.17|22161.17|9
1736605470000|2025-01-11 14:24:30|22241.28|22161.28|22243.28|22163.28|22243.83|22163.83|22241.27|22161.27|9
1736605480000|2025-01-11 14:24:40|22243.46|22163.46|22246.58|22166.58|22246.58|22166.58|22243.46|22163.46|8
1736605490000|2025-01-11 14:24:50|22247.05|22167.05|22249.42|22169.42|22249.42|22169.42|22247.05|22167.05|10
1736605500000|2025-01-11 14:25:00|22249.59|22169.59|22247.75|22167.75|22249.59|22169.59|22247.75|22167.75|10
1736605510000|2025-01-11 14:25:10|22247.69|22167.69|22247.45|22167.45|22247.85|22167.85|22247.45|22167.45|9
1736605520000|2025-01-11 14:25:20|22247.48|22167.48|22247.13|22167.13|22247.5|22167.5|22247.13|22167.13|9
1736605530000|2025-01-11 14:25:30|22247.02|22167.02|22246.41|22166.41|22247.02|22167.02|22245.96|22165.96|9
1736605540000|2025-01-11 14:25:40|22246.35|22166.35|22246.89|22166.89|22246.89|22166.89|22246.35|22166.35|9
1736605550000|2025-01-11 14:25:50|22246.66|22166.66|22246.87|22166.87|22247.3|22167.3|22246.66|22166.66|8
1736605560000|2025-01-11 14:26:00|22247.07|22167.07|22247.34|22167.34|22247.34|22167.34|22246.99|22166.99|8
1736605570000|2025-01-11 14:26:10|22248.33|22168.33|22247.89|22167.89|22248.36|22168.36|22247.87|22167.87|10
1736605580000|2025-01-11 14:26:20|22247.81|22167.81|22248.28|22168.28|22248.31|22168.31|22247.71|22167.71|10
1736605590000|2025-01-11 14:26:30|22248.03|22168.03|22247.35|22167.35|22248.06|22168.06|22247.35|22167.35|10
1736605600000|2025-01-11 14:26:40|22247.39|22167.39|22247.54|22167.54|22247.56|22167.56|22247.39|22167.39|10
1736605610000|2025-01-11 14:26:50|22247.42|22167.42|22243.42|22163.42|22247.45|22167.45|22243.26|22163.26|10
1736605620000|2025-01-11 14:27:00|22243.37|22163.37|22243.23|22163.23|22243.37|22163.37|22242.88|22162.88|10
1736605630000|2025-01-11 14:27:10|22243.28|22163.28|22243.41|22163.41|22243.9|22163.9|22243.21|22163.21|10
1736605640000|2025-01-11 14:27:20|22243.46|22163.46|22243.31|22163.31|22243.71|22163.71|22243.31|22163.31|9
1736605650000|2025-01-11 14:27:30|22243.35|22163.35|22244.42|22164.42|22244.42|22164.42|22243.35|22163.35|10
1736605660000|2025-01-11 14:27:40|22244.8|22164.8|22250.49|22170.49|22250.49|22170.49|22244.8|22164.8|10
1736605670000|2025-01-11 14:27:50|22250.98|22170.98|22254.42|22174.42|22254.42|22174.42|22250.98|22170.98|10
1736605680000|2025-01-11 14:28:00|22254.21|22174.21|22255.08|22175.08|22255.08|22175.08|22254.21|22174.21|8
1736605690000|2025-01-11 14:28:10|22254.13|22174.13|22254.7|22174.7|22254.79|22174.79|22254.13|22174.13|10
1736605700000|2025-01-11 14:28:20|22254.6|22174.6|22254.31|22174.31|22254.86|22174.86|22254.28|22174.28|9
1736605710000|2025-01-11 14:28:30|22254.26|22174.26|22254.16|22174.16|22254.33|22174.33|22254.05|22174.05|9
1736605720000|2025-01-11 14:28:40|22254.25|22174.25|22256.72|22176.72|22256.72|22176.72|22254.25|22174.25|10
1736605730000|2025-01-11 14:28:50|22256.95|22176.95|22257.61|22177.61|22257.78|22177.78|22256.95|22176.95|8
1736605740000|2025-01-11 14:29:00|22258.28|22178.28|22262.01|22182.01|22262.12|22182.12|22258.28|22178.28|9
1736605750000|2025-01-11 14:29:10|22262.93|22182.93|22265.6|22185.6|22265.6|22185.6|22262.93|22182.93|10
1736605760000|2025-01-11 14:29:20|22265.63|22185.63|22266.78|22186.78|22267.06|22187.06|22265.63|22185.63|8
1736605770000|2025-01-11 14:29:30|22266.94|22186.94|22267.36|22187.36|22267.99|22187.99|22266.94|22186.94|10
1736605780000|2025-01-11 14:29:40|22267.46|22187.46|22265.94|22185.94|22267.46|22187.46|22265.93|22185.93|9
1736605790000|2025-01-11 14:29:50|22265.93|22185.93|22263.85|22183.85|22265.93|22185.93|22263.85|22183.85|10
1736605800000|2025-01-11 14:30:00|22263.98|22183.98|22265.37|22185.37|22265.37|22185.37|22263.82|22183.82|10
1736605810000|2025-01-11 14:30:10|22265.65|22185.65|22267.99|22187.99|22267.99|22187.99|22265.44|22185.44|10
1736605820000|2025-01-11 14:30:20|22267.96|22187.96|22267.44|22187.44|22267.96|22187.96|22267.22|22187.22|10
1736605830000|2025-01-11 14:30:30|22267.4|22187.4|22267.49|22187.49|22267.57|22187.57|22267.39|22187.39|7
1736605840000|2025-01-11 14:30:40|22267.52|22187.52|22268.52|22188.52|22268.52|22188.52|22267.52|22187.52|8
1736605850000|2025-01-11 14:30:50|22268.49|22188.49|22269.64|22189.64|22269.64|22189.64|22268.49|22188.49|7
1736605860000|2025-01-11 14:31:00|22269.66|22189.66|22271.99|22191.99|22271.99|22191.99|22269.66|22189.66|10
1736605870000|2025-01-11 14:31:10|22272.8|22192.8|22274.8|22194.8|22274.8|22194.8|22272.8|22192.8|10
1736605880000|2025-01-11 14:31:20|22274.82|22194.82|22279.11|22199.11|22279.11|22199.11|22274.58|22194.58|10
1736605890000|2025-01-11 14:31:30|22278.99|22198.99|22279.42|22199.42|22279.42|22199.42|22278.54|22198.54|9
1736605900000|2025-01-11 14:31:40|22280.22|22200.22|22280.77|22200.77|22280.77|22200.77|22280.22|22200.22|8
1736605910000|2025-01-11 14:31:50|22280.94|22200.94|22282.54|22202.54|22282.54|22202.54|22280.85|22200.85|10
1736605920000|2025-01-11 14:32:00|22282.47|22202.47|22283.69|22203.69|22283.69|22203.69|22280.87|22200.87|10
1736605930000|2025-01-11 14:32:10|22283.85|22203.85|22286.85|22206.85|22286.85|22206.85|22283.85|22203.85|10
1736605940000|2025-01-11 14:32:20|22286.49|22206.49|22285.77|22205.77|22286.49|22206.49|22285.34|22205.34|9
1736605950000|2025-01-11 14:32:30|22285.8|22205.8|22284.85|22204.85|22285.8|22205.8|22284.85|22204.85|10
1736605960000|2025-01-11 14:32:40|22284.79|22204.79|22283.73|22203.73|22284.79|22204.79|22282.37|22202.37|10
1736605970000|2025-01-11 14:32:50|22284.2|22204.2|22285.91|22205.91|22286.04|22206.04|22284.2|22204.2|9
1736605980000|2025-01-11 14:33:00|22285.93|22205.93|22287.59|22207.59|22288.04|22208.04|22285.58|22205.58|10
1736605990000|2025-01-11 14:33:10|22291.52|22211.52|22294.81|22214.81|22294.81|22214.81|22291.52|22211.52|10
1736606000000|2025-01-11 14:33:20|22294.79|22214.79|22296.41|22216.41|22296.41|22216.41|22294.79|22214.79|10
1736606010000|2025-01-11 14:33:30|22296.49|22216.49|22296.93|22216.93|22297.18|22217.18|22295.71|22215.71|9
1736606020000|2025-01-11 14:33:40|22296.88|22216.88|22296.57|22216.57|22296.99|22216.99|22296.57|22216.57|9
1736606030000|2025-01-11 14:33:50|22296.14|22216.14|22295.87|22215.87|22296.14|22216.14|22295.86|22215.86|9
1736606040000|2025-01-11 14:34:00|22295.8|22215.8|22294.49|22214.49|22295.8|22215.8|22294.07|22214.07|9
1736606050000|2025-01-11 14:34:10|22294.47|22214.47|22294.46|22214.46|22294.47|22214.47|22293.89|22213.89|10
1736606060000|2025-01-11 14:34:20|22294.48|22214.48|22294.91|22214.91|22295.09|22215.09|22293.46|22213.46|9
1736606070000|2025-01-11 14:34:30|22294.88|22214.88|22294.45|22214.45|22295.71|22215.71|22294.45|22214.45|10
1736606080000|2025-01-11 14:34:40|22294.47|22214.47|22288.79|22208.79|22294.49|22214.49|22288.26|22208.26|10
1736606090000|2025-01-11 14:34:50|22289.14|22209.14|22289.7|22209.7|22289.78|22209.78|22289.14|22209.14|10
1736606100000|2025-01-11 14:35:00|22289.81|22209.81|22292.57|22212.57|22292.7|22212.7|22289.81|22209.81|10
1736606110000|2025-01-11 14:35:10|22292.88|22212.88|22293.21|22213.21|22293.7|22213.7|22292.88|22212.88|10
1736606120000|2025-01-11 14:35:20|22293.78|22213.78|22298.91|22218.91|22299.02|22219.02|22293.64|22213.64|10
1736606130000|2025-01-11 14:35:30|22298.78|22218.78|22296.25|22216.25|22298.78|22218.78|22296.25|22216.25|9
1736606140000|2025-01-11 14:35:40|22296.17|22216.17|22294.81|22214.81|22296.28|22216.28|22294.81|22214.81|10
1736606150000|2025-01-11 14:35:50|22294.77|22214.77|22294.96|22214.96|22295.1|22215.1|22294.51|22214.51|10
1736606160000|2025-01-11 14:36:00|22295.01|22215.01|22295.69|22215.69|22295.69|22215.69|22294.68|22214.68|9
1736606170000|2025-01-11 14:36:10|22295.9|22215.9|22296.07|22216.07|22296.07|22216.07|22295.87|22215.87|8
1736606180000|2025-01-11 14:36:20|22296.03|22216.03|22298.58|22218.58|22298.58|22218.58|22296.03|22216.03|10
1736606190000|2025-01-11 14:36:30|22299.26|22219.26|22305.46|22225.46|22305.46|22225.46|22299.26|22219.26|10
1736606200000|2025-01-11 14:36:40|22305.45|22225.45|22306.71|22226.71|22306.71|22226.71|22304.37|22224.37|10
1736606210000|2025-01-11 14:36:50|22306.83|22226.83|22306.5|22226.5|22307.11|22227.11|22305.88|22225.88|10
1736606220000|2025-01-11 14:37:00|22306.61|22226.61|22310.32|22230.32|22310.32|22230.32|22306.61|22226.61|10
1736606230000|2025-01-11 14:37:10|22310.07|22230.07|22313.98|22233.98|22313.98|22233.98|22310.07|22230.07|10
1736606240000|2025-01-11 14:37:20|22314.31|22234.31|22311.67|22231.67|22315.88|22235.88|22311.19|22231.19|10
1736606250000|2025-01-11 14:37:30|22311.7|22231.7|22315.45|22235.45|22315.45|22235.45|22311.7|22231.7|10
1736606260000|2025-01-11 14:37:40|22316.09|22236.09|22318.56|22238.56|22318.71|22238.71|22316.09|22236.09|9
1736606270000|2025-01-11 14:37:50|22318.05|22238.05|22316.73|22236.73|22318.05|22238.05|22316.56|22236.56|10
1736606280000|2025-01-11 14:38:00|22316.74|22236.74|22319.62|22239.62|22319.62|22239.62|22316.65|22236.65|10
1736606290000|2025-01-11 14:38:10|22319.92|22239.92|22321.38|22241.38|22321.73|22241.73|22319.66|22239.66|10
1736606300000|2025-01-11 14:38:20|22323.39|22243.39|22328.38|22248.38|22328.61|22248.61|22323.39|22243.39|10
1736606310000|2025-01-11 14:38:30|22328.5|22248.5|22328.88|22248.88|22328.88|22248.88|22328.38|22248.38|9
1736606320000|2025-01-11 14:38:40|22328.85|22248.85|22325.18|22245.18|22329.08|22249.08|22325.18|22245.18|10
1736606330000|2025-01-11 14:38:50|22324.97|22244.97|22324.67|22244.67|22324.97|22244.97|22324.67|22244.67|9
1736606340000|2025-01-11 14:39:00|22324.72|22244.72|22324.09|22244.09|22324.81|22244.81|22324.05|22244.05|9
1736606350000|2025-01-11 14:39:10|22324.32|22244.32|22324.05|22244.05|22324.88|22244.88|22324.01|22244.01|10
1736606360000|2025-01-11 14:39:20|22324.06|22244.06|22322.41|22242.41|22324.06|22244.06|22322.41|22242.41|9
1736606370000|2025-01-11 14:39:30|22322.18|22242.18|22318.06|22238.06|22322.24|22242.24|22318.06|22238.06|10
1736606380000|2025-01-11 14:39:40|22321.47|22241.47|22321.74|22241.74|22322.77|22242.77|22321.47|22241.47|10
1736606390000|2025-01-11 14:39:50|22321.76|22241.76|22321.51|22241.51|22321.88|22241.88|22321.29|22241.29|10
1736606400000|2025-01-11 14:40:00|22321.32|22241.32|22319.51|22239.51|22321.76|22241.76|22319.51|22239.51|10
1736606410000|2025-01-11 14:40:10|22319.4|22239.4|22319.07|22239.07|22319.4|22239.4|22317.9|22237.9|9
1736606420000|2025-01-11 14:40:20|22319.55|22239.55|22319.66|22239.66|22320.46|22240.46|22319.55|22239.55|10
1736606430000|2025-01-11 14:40:30|22319.67|22239.67|22318.88|22238.88|22319.67|22239.67|22318.88|22238.88|10
1736606440000|2025-01-11 14:40:40|22318.79|22238.79|22315.92|22235.92|22318.79|22238.79|22315.92|22235.92|10
1736606450000|2025-01-11 14:40:50|22315.82|22235.82|22316.01|22236.01|22316.01|22236.01|22315.22|22235.22|9
1736606460000|2025-01-11 14:41:00|22317.21|22237.21|22316.17|22236.17|22317.21|22237.21|22315.41|22235.41|9
1736606470000|2025-01-11 14:41:10|22316.46|22236.46|22318.1|22238.1|22318.65|22238.65|22316.46|22236.46|10
1736606480000|2025-01-11 14:41:20|22318.27|22238.27|22319.65|22239.65|22319.65|22239.65|22317.97|22237.97|10
1736606490000|2025-01-11 14:41:30|22319.83|22239.83|22320.94|22240.94|22320.97|22240.97|22319.83|22239.83|10
1736606500000|2025-01-11 14:41:40|22321.16|22241.16|22324.2|22244.2|22324.2|22244.2|22321.16|22241.16|10
1736606510000|2025-01-11 14:41:50|22324.11|22244.11|22326.38|22246.38|22326.62|22246.62|22324.11|22244.11|10
1736606520000|2025-01-11 14:42:00|22326.27|22246.27|22331.58|22251.58|22331.73|22251.73|22326.27|22246.27|10
1736606530000|2025-01-11 14:42:10|22332.13|22252.13|22336.06|22256.06|22336.13|22256.13|22332.06|22252.06|10
1736606540000|2025-01-11 14:42:20|22335.83|22255.83|22335.5|22255.5|22336.43|22256.43|22335.04|22255.04|10
1736606550000|2025-01-11 14:42:30|22335.2|22255.2|22335.35|22255.35|22335.91|22255.91|22335.04|22255.04|10
1736606560000|2025-01-11 14:42:40|22335.31|22255.31|22338.01|22258.01|22338.58|22258.58|22335.16|22255.16|10
1736606570000|2025-01-11 14:42:50|22337.24|22257.24|22335.15|22255.15|22337.24|22257.24|22335.15|22255.15|9
1736606580000|2025-01-11 14:43:00|22335.36|22255.36|22335.24|22255.24|22335.36|22255.36|22334.65|22254.65|10
1736606590000|2025-01-11 14:43:10|22335.18|22255.18|22337.61|22257.61|22337.63|22257.63|22335.18|22255.18|9
1736606600000|2025-01-11 14:43:20|22337.14|22257.14|22338.07|22258.07|22338.07|22258.07|22336.49|22256.49|10
1736606610000|2025-01-11 14:43:30|22338.03|22258.03|22336.72|22256.72|22338.03|22258.03|22336.72|22256.72|9
1736606620000|2025-01-11 14:43:40|22336.73|22256.73|22336.37|22256.37|22336.73|22256.73|22336.03|22256.03|9
1736606630000|2025-01-11 14:43:50|22336.16|22256.16|22336.01|22256.01|22336.32|22256.32|22336|22256|9
1736606640000|2025-01-11 14:44:00|22335.71|22255.71|22335.08|22255.08|22335.71|22255.71|22334.83|22254.83|10
1736606650000|2025-01-11 14:44:10|22335.1|22255.1|22333.35|22253.35|22335.31|22255.31|22332.91|22252.91|10
1736606660000|2025-01-11 14:44:20|22333.01|22253.01|22332.44|22252.44|22333.02|22253.02|22332.44|22252.44|10
1736606670000|2025-01-11 14:44:30|22332.64|22252.64|22331.97|22251.97|22332.64|22252.64|22331.76|22251.76|10
1736606680000|2025-01-11 14:44:40|22331.96|22251.96|22331.38|22251.38|22331.96|22251.96|22330.56|22250.56|10
1736606690000|2025-01-11 14:44:50|22331.36|22251.36|22331.16|22251.16|22331.69|22251.69|22330.96|22250.96|9
1736606700000|2025-01-11 14:45:00|22331.14|22251.14|22332.03|22252.03|22332.5|22252.5|22331.13|22251.13|9
1736606710000|2025-01-11 14:45:10|22331.51|22251.51|22330.81|22250.81|22331.51|22251.51|22330.33|22250.33|10
1736606720000|2025-01-11 14:45:20|22330.65|22250.65|22331|22251|22331.03|22251.03|22330.48|22250.48|10
1736606730000|2025-01-11 14:45:30|22331.04|22251.04|22330.83|22250.83|22331.94|22251.94|22330.2|22250.2|10
1736606740000|2025-01-11 14:45:40|22330.51|22250.51|22327.99|22247.99|22330.51|22250.51|22327.99|22247.99|10
1736606750000|2025-01-11 14:45:50|22327.98|22247.98|22327.33|22247.33|22327.98|22247.98|22326.95|22246.95|10
1736606760000|2025-01-11 14:46:00|22327.19|22247.19|22326.21|22246.21|22327.93|22247.93|22326.16|22246.16|10
1736606770000|2025-01-11 14:46:10|22326.36|22246.36|22325.79|22245.79|22326.36|22246.36|22325.51|22245.51|10
1736606780000|2025-01-11 14:46:20|22325.5|22245.5|22327.23|22247.23|22327.23|22247.23|22325.5|22245.5|10
1736606790000|2025-01-11 14:46:30|22327.76|22247.76|22326.87|22246.87|22327.76|22247.76|22326.67|22246.67|10
1736606800000|2025-01-11 14:46:40|22326.63|22246.63|22327.36|22247.36|22327.36|22247.36|22326.63|22246.63|10
1736606810000|2025-01-11 14:46:50|22327.63|22247.63|22328.09|22248.09|22328.23|22248.23|22327.63|22247.63|10
1736606820000|2025-01-11 14:47:00|22328.12|22248.12|22329.24|22249.24|22329.24|22249.24|22328.07|22248.07|10
1736606830000|2025-01-11 14:47:10|22330.64|22250.64|22330.71|22250.71|22331.73|22251.73|22330.37|22250.37|10
1736606840000|2025-01-11 14:47:20|22330.29|22250.29|22326.98|22246.98|22330.29|22250.29|22326.98|22246.98|10
1736606850000|2025-01-11 14:47:30|22326.91|22246.91|22327.54|22247.54|22327.62|22247.62|22326.91|22246.91|10
1736606860000|2025-01-11 14:47:40|22327.25|22247.25|22326.57|22246.57|22327.25|22247.25|22326.42|22246.42|9
1736606870000|2025-01-11 14:47:50|22326.01|22246.01|22325.67|22245.67|22326.16|22246.16|22325.63|22245.63|10
1736606880000|2025-01-11 14:48:00|22325.38|22245.38|22325.14|22245.14|22325.38|22245.38|22324.52|22244.52|10
1736606890000|2025-01-11 14:48:10|22325.03|22245.03|22324.72|22244.72|22325.39|22245.39|22324.72|22244.72|8
1736606900000|2025-01-11 14:48:20|22324.77|22244.77|22325.56|22245.56|22326.38|22246.38|22324.77|22244.77|9
1736606910000|2025-01-11 14:48:30|22325.27|22245.27|22324.38|22244.38|22325.27|22245.27|22324.38|22244.38|10
1736606920000|2025-01-11 14:48:40|22323.84|22243.84|22322.27|22242.27|22323.84|22243.84|22321.89|22241.89|8
1736606930000|2025-01-11 14:48:50|22322.15|22242.15|22322.24|22242.24|22322.71|22242.71|22322.15|22242.15|9
1736606940000|2025-01-11 14:49:00|22322.1|22242.1|22320.88|22240.88|22322.1|22242.1|22320.88|22240.88|10
1736606950000|2025-01-11 14:49:10|22321.06|22241.06|22321.57|22241.57|22321.65|22241.65|22321.06|22241.06|10
1736606960000|2025-01-11 14:49:20|22321.59|22241.59|22320.81|22240.81|22321.59|22241.59|22320.81|22240.81|9
1736606970000|2025-01-11 14:49:30|22320.93|22240.93|22320.91|22240.91|22321.17|22241.17|22320.71|22240.71|9
1736606980000|2025-01-11 14:49:40|22320.38|22240.38|22321.43|22241.43|22321.51|22241.51|22320.38|22240.38|8
1736606990000|2025-01-11 14:49:50|22321.41|22241.41|22320.59|22240.59|22321.41|22241.41|22320.59|22240.59|10
1736607000000|2025-01-11 14:50:00|22320.57|22240.57|22316.47|22236.47|22320.57|22240.57|22316.47|22236.47|10
1736607010000|2025-01-11 14:50:10|22316.08|22236.08|22313.03|22233.03|22316.08|22236.08|22313.03|22233.03|10
1736607020000|2025-01-11 14:50:20|22312.91|22232.91|22313.13|22233.13|22313.33|22233.33|22312.91|22232.91|9
1736607030000|2025-01-11 14:50:30|22313.63|22233.63|22311.86|22231.86|22313.81|22233.81|22311.86|22231.86|9
1736607040000|2025-01-11 14:50:40|22311.64|22231.64|22311.08|22231.08|22311.64|22231.64|22311.01|22231.01|9
1736607050000|2025-01-11 14:50:50|22311.44|22231.44|22312.25|22232.25|22312.56|22232.56|22311.44|22231.44|10
1736607060000|2025-01-11 14:51:00|22312.24|22232.24|22313.05|22233.05|22313.08|22233.08|22312.11|22232.11|10
1736607070000|2025-01-11 14:51:10|22313.48|22233.48|22312.05|22232.05|22313.48|22233.48|22311.94|22231.94|10
1736607080000|2025-01-11 14:51:20|22311.96|22231.96|22312.67|22232.67|22312.67|22232.67|22311.64|22231.64|10
1736607090000|2025-01-11 14:51:30|22313.39|22233.39|22314.51|22234.51|22314.51|22234.51|22313.39|22233.39|10
1736607100000|2025-01-11 14:51:40|22314.54|22234.54|22314.86|22234.86|22315.17|22235.17|22314.54|22234.54|9
1736607110000|2025-01-11 14:51:50|22314.63|22234.63|22314.11|22234.11|22314.63|22234.63|22314.11|22234.11|10
1736607120000|2025-01-11 14:52:00|22314.86|22234.86|22312.96|22232.96|22314.86|22234.86|22312.96|22232.96|10
1736607130000|2025-01-11 14:52:10|22312.46|22232.46|22313.46|22233.46|22313.46|22233.46|22312.31|22232.31|10
1736607140000|2025-01-11 14:52:20|22313.57|22233.57|22316.27|22236.27|22316.45|22236.45|22313.57|22233.57|10
1736607150000|2025-01-11 14:52:30|22316.3|22236.3|22317.79|22237.79|22317.79|22237.79|22316.3|22236.3|10
1736607160000|2025-01-11 14:52:40|22317.73|22237.73|22319.45|22239.45|22319.45|22239.45|22317.49|22237.49|10
1736607170000|2025-01-11 14:52:50|22319.35|22239.35|22319.43|22239.43|22319.59|22239.59|22319.33|22239.33|9
1736607180000|2025-01-11 14:53:00|22319.33|22239.33|22321.34|22241.34|22321.34|22241.34|22318.93|22238.93|9
1736607190000|2025-01-11 14:53:10|22321.33|22241.33|22321.49|22241.49|22322.2|22242.2|22321.14|22241.14|10
1736607200000|2025-01-11 14:53:20|22321.4|22241.4|22320.16|22240.16|22321.4|22241.4|22320.14|22240.14|10
1736607210000|2025-01-11 14:53:30|22319.69|22239.69|22318.85|22238.85|22319.89|22239.89|22318.63|22238.63|9
1736607220000|2025-01-11 14:53:40|22318.87|22238.87|22317.64|22237.64|22318.87|22238.87|22317.42|22237.42|8
1736607230000|2025-01-11 14:53:50|22316.81|22236.81|22317.77|22237.77|22317.77|22237.77|22316.1|22236.1|10
1736607240000|2025-01-11 14:54:00|22317.84|22237.84|22319.65|22239.65|22319.73|22239.73|22317.84|22237.84|10
1736607250000|2025-01-11 14:54:10|22319.68|22239.68|22319.06|22239.06|22319.68|22239.68|22319.06|22239.06|10
1736607260000|2025-01-11 14:54:20|22318.86|22238.86|22319.57|22239.57|22319.58|22239.58|22318.86|22238.86|9
1736607270000|2025-01-11 14:54:30|22319.68|22239.68|22319.69|22239.69|22320.01|22240.01|22319.48|22239.48|10
1736607280000|2025-01-11 14:54:40|22319.58|22239.58|22320.45|22240.45|22320.45|22240.45|22319.58|22239.58|9
1736607290000|2025-01-11 14:54:50|22321.27|22241.27|22321.96|22241.96|22321.97|22241.97|22321.27|22241.27|10
1736607300000|2025-01-11 14:55:00|22321.93|22241.93|22321.73|22241.73|22321.98|22241.98|22321.68|22241.68|10
1736607310000|2025-01-11 14:55:10|22321.08|22241.08|22321.74|22241.74|22321.74|22241.74|22321.04|22241.04|10
1736607320000|2025-01-11 14:55:20|22321.63|22241.63|22321.49|22241.49|22321.78|22241.78|22321.14|22241.14|10
1736607330000|2025-01-11 14:55:30|22321.47|22241.47|22321.18|22241.18|22321.86|22241.86|22320.61|22240.61|10
1736607340000|2025-01-11 14:55:40|22321.47|22241.47|22321.85|22241.85|22322.24|22242.24|22321.47|22241.47|9
1736607350000|2025-01-11 14:55:50|22321.83|22241.83|22321.25|22241.25|22321.98|22241.98|22321.25|22241.25|9
1736607360000|2025-01-11 14:56:00|22321.15|22241.15|22323.11|22243.11|22323.11|22243.11|22321.15|22241.15|9
1736607370000|2025-01-11 14:56:10|22323.18|22243.18|22323.56|22243.56|22323.99|22243.99|22323.18|22243.18|10
1736607380000|2025-01-11 14:56:20|22323.44|22243.44|22325.82|22245.82|22325.82|22245.82|22323.23|22243.23|10
1736607390000|2025-01-11 14:56:30|22326.67|22246.67|22328.38|22248.38|22328.38|22248.38|22326.67|22246.67|10
1736607400000|2025-01-11 14:56:40|22328.37|22248.37|22329.51|22249.51|22329.57|22249.57|22328.37|22248.37|10
1736607410000|2025-01-11 14:56:50|22329.69|22249.69|22334.16|22254.16|22334.35|22254.35|22329.69|22249.69|10
1736607420000|2025-01-11 14:57:00|22334.82|22254.82|22337.79|22257.79|22337.79|22257.79|22334.82|22254.82|10
1736607430000|2025-01-11 14:57:10|22338.64|22258.64|22343.04|22263.04|22343.04|22263.04|22338.64|22258.64|10
1736607440000|2025-01-11 14:57:20|22343.22|22263.22|22342.41|22262.41|22343.22|22263.22|22342.04|22262.04|9
1736607450000|2025-01-11 14:57:30|22342.54|22262.54|22342.69|22262.69|22342.84|22262.84|22342.54|22262.54|10
1736607460000|2025-01-11 14:57:40|22342.83|22262.83|22342.4|22262.4|22343.05|22263.05|22342.4|22262.4|10
1736607470000|2025-01-11 14:57:50|22342.3|22262.3|22341.65|22261.65|22342.3|22262.3|22341.63|22261.63|9
1736607480000|2025-01-11 14:58:00|22341.66|22261.66|22342.23|22262.23|22342.23|22262.23|22341.66|22261.66|9
1736607490000|2025-01-11 14:58:10|22342.11|22262.11|22344.49|22264.49|22344.49|22264.49|22342.11|22262.11|10
1736607500000|2025-01-11 14:58:20|22344.42|22264.42|22345.43|22265.43|22345.54|22265.54|22344.42|22264.42|10
1736607510000|2025-01-11 14:58:30|22346.71|22266.71|22348.49|22268.49|22348.49|22268.49|22346.71|22266.71|9
1736607520000|2025-01-11 14:58:40|22348.53|22268.53|22348.38|22268.38|22348.53|22268.53|22347.97|22267.97|9
1736607530000|2025-01-11 14:58:50|22348|22268|22346.72|22266.72|22348.06|22268.06|22346.33|22266.33|10
1736607540000|2025-01-11 14:59:00|22346.99|22266.99|22350.26|22270.26|22350.67|22270.67|22346.99|22266.99|9
1736607550000|2025-01-11 14:59:10|22350.48|22270.48|22350.53|22270.53|22351.01|22271.01|22350.48|22270.48|10
1736607560000|2025-01-11 14:59:20|22350.29|22270.29|22352.08|22272.08|22352.08|22272.08|22350.14|22270.14|9
1736607570000|2025-01-11 14:59:30|22351.94|22271.94|22351.77|22271.77|22352.26|22272.26|22351.74|22271.74|10
1736607580000|2025-01-11 14:59:40|22351.84|22271.84|22351.95|22271.95|22352|22272|22351.63|22271.63|9
1736607590000|2025-01-11 14:59:50|22351.97|22271.97|22351.51|22271.51|22352.24|22272.24|22351.51|22271.51|9
1736607600000|2025-01-11 15:00:00|22351.33|22271.33|22350.07|22270.07|22351.33|22271.33|22350.07|22270.07|10
1736607610000|2025-01-11 15:00:10|22349.96|22269.96|22349.07|22269.07|22349.96|22269.96|22349.07|22269.07|10
1736607620000|2025-01-11 15:00:20|22349.02|22269.02|22349.11|22269.11|22349.11|22269.11|22348.17|22268.17|10
1736607630000|2025-01-11 15:00:30|22349.68|22269.68|22348.5|22268.5|22350.38|22270.38|22348.36|22268.36|10
1736607640000|2025-01-11 15:00:40|22348.55|22268.55|22347.88|22267.88|22348.55|22268.55|22347.79|22267.79|10
1736607650000|2025-01-11 15:00:50|22347.86|22267.86|22346.14|22266.14|22347.86|22267.86|22346.14|22266.14|9
1736607660000|2025-01-11 15:01:00|22346.07|22266.07|22344.98|22264.98|22346.75|22266.75|22344.98|22264.98|10
1736607670000|2025-01-11 15:01:10|22345.07|22265.07|22343.33|22263.33|22345.07|22265.07|22343.33|22263.33|10
1736607680000|2025-01-11 15:01:20|22343.5|22263.5|22342.81|22262.81|22343.5|22263.5|22342.58|22262.58|9
1736607690000|2025-01-11 15:01:30|22342.92|22262.92|22340.94|22260.94|22343.21|22263.21|22340.94|22260.94|9
1736607700000|2025-01-11 15:01:40|22340.81|22260.81|22339.57|22259.57|22341.03|22261.03|22338.43|22258.43|10
1736607710000|2025-01-11 15:01:50|22339.52|22259.52|22337.79|22257.79|22339.52|22259.52|22337.67|22257.67|10
1736607720000|2025-01-11 15:02:00|22337.74|22257.74|22336.08|22256.08|22337.74|22257.74|22335.68|22255.68|10
1736607730000|2025-01-11 15:02:10|22336.06|22256.06|22335.95|22255.95|22336.06|22256.06|22335.37|22255.37|10
1736607740000|2025-01-11 15:02:20|22336.17|22256.17|22333.58|22253.58|22336.43|22256.43|22333.58|22253.58|10
1736607750000|2025-01-11 15:02:30|22333.52|22253.52|22333.56|22253.56|22333.56|22253.56|22333.42|22253.42|9
1736607760000|2025-01-11 15:02:40|22334.23|22254.23|22334.05|22254.05|22334.6|22254.6|22333.43|22253.43|10
1736607770000|2025-01-11 15:02:50|22334.22|22254.22|22335.93|22255.93|22335.93|22255.93|22334.22|22254.22|9
1736607780000|2025-01-11 15:03:00|22336.12|22256.12|22337.09|22257.09|22337.09|22257.09|22335.99|22255.99|10
1736607790000|2025-01-11 15:03:10|22337.12|22257.12|22340.82|22260.82|22340.9|22260.9|22337.12|22257.12|10
1736607800000|2025-01-11 15:03:20|22340.76|22260.76|22345|22265|22345|22265|22340.74|22260.74|10
1736607810000|2025-01-11 15:03:30|22344.92|22264.92|22345.5|22265.5|22345.56|22265.56|22344.85|22264.85|9
1736607820000|2025-01-11 15:03:40|22345.51|22265.51|22346.39|22266.39|22346.41|22266.41|22345.51|22265.51|10
1736607830000|2025-01-11 15:03:50|22346.35|22266.35|22347.03|22267.03|22347.04|22267.04|22346.15|22266.15|9
1736607840000|2025-01-11 15:04:00|22347.18|22267.18|22348.95|22268.95|22348.95|22268.95|22346.85|22266.85|10
1736607850000|2025-01-11 15:04:10|22349.05|22269.05|22352.46|22272.46|22352.46|22272.46|22349.05|22269.05|10
1736607860000|2025-01-11 15:04:20|22352.31|22272.31|22354.93|22274.93|22354.93|22274.93|22352.31|22272.31|10
1736607870000|2025-01-11 15:04:30|22355.62|22275.62|22361.62|22281.62|22361.62|22281.62|22355.62|22275.62|10
1736607880000|2025-01-11 15:04:40|22360.98|22280.98|22360.68|22280.68|22361.08|22281.08|22360.35|22280.35|10
1736607890000|2025-01-11 15:04:50|22360.65|22280.65|22359.76|22279.76|22360.65|22280.65|22359.56|22279.56|10
1736607900000|2025-01-11 15:05:00|22359.79|22279.79|22360.24|22280.24|22360.65|22280.65|22359.79|22279.79|10
1736607910000|2025-01-11 15:05:10|22360.14|22280.14|22360|22280|22360.34|22280.34|22359.82|22279.82|10
1736607920000|2025-01-11 15:05:20|22360.02|22280.02|22359.03|22279.03|22360.04|22280.04|22358.73|22278.73|10
1736607930000|2025-01-11 15:05:30|22358.87|22278.87|22357.04|22277.04|22358.87|22278.87|22356.24|22276.24|10
1736607940000|2025-01-11 15:05:40|22357.24|22277.24|22358.54|22278.54|22358.64|22278.64|22357.24|22277.24|9
1736607950000|2025-01-11 15:05:50|22358.59|22278.59|22361.42|22281.42|22361.42|22281.42|22358.59|22278.59|10
1736607960000|2025-01-11 15:06:00|22361.43|22281.43|22359.98|22279.98|22361.44|22281.44|22359.98|22279.98|9
1736607970000|2025-01-11 15:06:10|22359.81|22279.81|22358.67|22278.67|22359.81|22279.81|22358.67|22278.67|10
1736607980000|2025-01-11 15:06:20|22358.36|22278.36|22356.7|22276.7|22358.36|22278.36|22356.7|22276.7|8
1736607990000|2025-01-11 15:06:30|22356.43|22276.43|22356.71|22276.71|22356.95|22276.95|22356|22276|10
1736608000000|2025-01-11 15:06:40|22356.89|22276.89|22356.88|22276.88|22357.36|22277.36|22356.88|22276.88|10
1736608010000|2025-01-11 15:06:50|22356.86|22276.86|22355.01|22275.01|22356.99|22276.99|22355.01|22275.01|10
1736608020000|2025-01-11 15:07:00|22354.79|22274.79|22353.56|22273.56|22354.79|22274.79|22353.41|22273.41|10
1736608030000|2025-01-11 15:07:10|22353.93|22273.93|22352.77|22272.77|22353.98|22273.98|22352.77|22272.77|10
1736608040000|2025-01-11 15:07:20|22352.48|22272.48|22350.08|22270.08|22352.73|22272.73|22350.08|22270.08|9
1736608050000|2025-01-11 15:07:30|22350.1|22270.1|22350.92|22270.92|22351.31|22271.31|22350.1|22270.1|10
1736608060000|2025-01-11 15:07:40|22351.06|22271.06|22351.97|22271.97|22352.38|22272.38|22350.28|22270.28|10
1736608070000|2025-01-11 15:07:50|22351.58|22271.58|22352.91|22272.91|22352.91|22272.91|22351.19|22271.19|9
1736608080000|2025-01-11 15:08:00|22353.09|22273.09|22354.6|22274.6|22354.6|22274.6|22352.88|22272.88|10
1736608090000|2025-01-11 15:08:10|22354.83|22274.83|22354.11|22274.11|22355.2|22275.2|22354.11|22274.11|10
1736608100000|2025-01-11 15:08:20|22353.87|22273.87|22352.66|22272.66|22353.87|22273.87|22352.45|22272.45|10
1736608110000|2025-01-11 15:08:30|22352.34|22272.34|22352.52|22272.52|22352.83|22272.83|22352.32|22272.32|10
1736608120000|2025-01-11 15:08:40|22352.42|22272.42|22351.28|22271.28|22352.42|22272.42|22351.13|22271.13|10
1736608130000|2025-01-11 15:08:50|22351.06|22271.06|22352.1|22272.1|22353.14|22273.14|22351.06|22271.06|10
1736608140000|2025-01-11 15:09:00|22352.29|22272.29|22352.44|22272.44|22353.15|22273.15|22352.11|22272.11|9
1736608150000|2025-01-11 15:09:10|22352.3|22272.3|22353.08|22273.08|22353.08|22273.08|22352.02|22272.02|10
1736608160000|2025-01-11 15:09:20|22353.29|22273.29|22353.33|22273.33|22353.7|22273.7|22353.24|22273.24|9
1736608170000|2025-01-11 15:09:30|22353.31|22273.31|22353.15|22273.15|22353.41|22273.41|22353.03|22273.03|10
1736608180000|2025-01-11 15:09:40|22353.06|22273.06|22352.87|22272.87|22353.06|22273.06|22352.87|22272.87|8
1736608190000|2025-01-11 15:09:50|22352.93|22272.93|22352.17|22272.17|22352.93|22272.93|22352.17|22272.17|9
1736608200000|2025-01-11 15:10:00|22352.21|22272.21|22350.59|22270.59|22353.1|22273.1|22350.59|22270.59|10
1736608210000|2025-01-11 15:10:10|22350.6|22270.6|22348.23|22268.23|22350.6|22270.6|22348.23|22268.23|10
1736608220000|2025-01-11 15:10:20|22348.1|22268.1|22346.63|22266.63|22348.1|22268.1|22346.63|22266.63|8
1736608230000|2025-01-11 15:10:30|22346.47|22266.47|22344.24|22264.24|22346.47|22266.47|22344.24|22264.24|9
1736608240000|2025-01-11 15:10:40|22344.4|22264.4|22343.29|22263.29|22344.4|22264.4|22343.29|22263.29|9
1736608250000|2025-01-11 15:10:50|22342.39|22262.39|22337.49|22257.49|22342.39|22262.39|22337.48|22257.48|10
1736608260000|2025-01-11 15:11:00|22337.42|22257.42|22337.37|22257.37|22337.5|22257.5|22336.38|22256.38|10
1736608270000|2025-01-11 15:11:10|22337.3|22257.3|22337.4|22257.4|22337.78|22257.78|22337.1|22257.1|10
1736608280000|2025-01-11 15:11:20|22337.23|22257.23|22336.66|22256.66|22337.23|22257.23|22335.75|22255.75|9
1736608290000|2025-01-11 15:11:30|22336.6|22256.6|22333.79|22253.79|22336.6|22256.6|22333.54|22253.54|10
1736608300000|2025-01-11 15:11:40|22333.58|22253.58|22332.27|22252.27|22333.58|22253.58|22332.23|22252.23|9
1736608310000|2025-01-11 15:11:50|22332.05|22252.05|22331.62|22251.62|22332.05|22252.05|22331.28|22251.28|10
1736608320000|2025-01-11 15:12:00|22331.02|22251.02|22329.88|22249.88|22331.02|22251.02|22329.88|22249.88|10
1736608330000|2025-01-11 15:12:10|22329.93|22249.93|22329.55|22249.55|22329.93|22249.93|22329.55|22249.55|9
1736608340000|2025-01-11 15:12:20|22329.47|22249.47|22329.73|22249.73|22329.73|22249.73|22328.93|22248.93|10
1736608350000|2025-01-11 15:12:30|22329.34|22249.34|22327.64|22247.64|22329.34|22249.34|22327.39|22247.39|10
1736608360000|2025-01-11 15:12:40|22327.48|22247.48|22325.62|22245.62|22327.52|22247.52|22325.62|22245.62|10
1736608370000|2025-01-11 15:12:50|22325.46|22245.46|22325.52|22245.52|22325.76|22245.76|22325.2|22245.2|10
1736608380000|2025-01-11 15:13:00|22325.54|22245.54|22325.85|22245.85|22326.88|22246.88|22325.54|22245.54|10
1736608390000|2025-01-11 15:13:10|22325.3|22245.3|22324.85|22244.85|22325.3|22245.3|22324.26|22244.26|10
1736608400000|2025-01-11 15:13:20|22324.83|22244.83|22324.59|22244.59|22324.83|22244.83|22324.3|22244.3|10
1736608410000|2025-01-11 15:13:30|22324.57|22244.57|22323.46|22243.46|22324.57|22244.57|22323.46|22243.46|10
1736608420000|2025-01-11 15:13:40|22323.44|22243.44|22324.62|22244.62|22324.68|22244.68|22323.3|22243.3|9
1736608430000|2025-01-11 15:13:50|22324.6|22244.6|22325.56|22245.56|22325.74|22245.74|22324.6|22244.6|10
1736608440000|2025-01-11 15:14:00|22325.14|22245.14|22323.94|22243.94|22325.14|22245.14|22323.94|22243.94|10
1736608450000|2025-01-11 15:14:10|22323.83|22243.83|22323.39|22243.39|22323.83|22243.83|22323.18|22243.18|10
1736608460000|2025-01-11 15:14:20|22323.34|22243.34|22320.95|22240.95|22323.34|22243.34|22320.95|22240.95|10
1736608470000|2025-01-11 15:14:30|22320.67|22240.67|22320.11|22240.11|22320.94|22240.94|22320.11|22240.11|10
1736608480000|2025-01-11 15:14:40|22320.35|22240.35|22317.7|22237.7|22320.46|22240.46|22317.7|22237.7|8
1736608490000|2025-01-11 15:14:50|22317.23|22237.23|22317.43|22237.43|22317.64|22237.64|22317.18|22237.18|9
1736608500000|2025-01-11 15:15:00|22317.37|22237.37|22314.94|22234.94|22317.37|22237.37|22314.94|22234.94|10
1736608510000|2025-01-11 15:15:10|22314.68|22234.68|22315.37|22235.37|22315.74|22235.74|22314.68|22234.68|10
1736608520000|2025-01-11 15:15:20|22315.23|22235.23|22315.51|22235.51|22315.6|22235.6|22315.23|22235.23|10
1736608530000|2025-01-11 15:15:30|22315.46|22235.46|22316.21|22236.21|22317.09|22237.09|22315.46|22235.46|10
1736608540000|2025-01-11 15:15:40|22316.12|22236.12|22316.83|22236.83|22316.83|22236.83|22316.12|22236.12|10
1736608550000|2025-01-11 15:15:50|22316.87|22236.87|22315.67|22235.67|22316.87|22236.87|22315.48|22235.48|9
1736608560000|2025-01-11 15:16:00|22315.08|22235.08|22312.91|22232.91|22315.08|22235.08|22312.91|22232.91|10
1736608570000|2025-01-11 15:16:10|22312.35|22232.35|22309.02|22229.02|22312.35|22232.35|22309.02|22229.02|10
1736608580000|2025-01-11 15:16:20|22308.37|22228.37|22307.84|22227.84|22308.37|22228.37|22306.94|22226.94|10
1736608590000|2025-01-11 15:16:30|22307.78|22227.78|22308.1|22228.1|22308.49|22228.49|22307.78|22227.78|10
1736608600000|2025-01-11 15:16:40|22308.05|22228.05|22305.53|22225.53|22308.05|22228.05|22305.5|22225.5|10
1736608610000|2025-01-11 15:16:50|22305.38|22225.38|22304.1|22224.1|22305.38|22225.38|22304.1|22224.1|10
1736608620000|2025-01-11 15:17:00|22304.09|22224.09|22300.27|22220.27|22304.09|22224.09|22300.27|22220.27|9
1736608630000|2025-01-11 15:17:10|22299.83|22219.83|22299.08|22219.08|22299.95|22219.95|22299.07|22219.07|10
1736608640000|2025-01-11 15:17:20|22298.6|22218.6|22290.85|22210.85|22298.6|22218.6|22290.85|22210.85|10
1736608650000|2025-01-11 15:17:30|22290.91|22210.91|22289.64|22209.64|22290.91|22210.91|22289.42|22209.42|10
1736608660000|2025-01-11 15:17:40|22289.66|22209.66|22290.93|22210.93|22290.93|22210.93|22289.59|22209.59|10
1736608670000|2025-01-11 15:17:50|22290.91|22210.91|22292.94|22212.94|22293.35|22213.35|22290.91|22210.91|10
1736608680000|2025-01-11 15:18:00|22292.91|22212.91|22295.5|22215.5|22295.5|22215.5|22292.91|22212.91|10
1736608690000|2025-01-11 15:18:10|22295.46|22215.46|22294.23|22214.23|22295.48|22215.48|22294.15|22214.15|9
1736608700000|2025-01-11 15:18:20|22294.25|22214.25|22296.06|22216.06|22296.06|22216.06|22294.25|22214.25|9
1736608710000|2025-01-11 15:18:30|22296.07|22216.07|22297.59|22217.59|22297.59|22217.59|22296.07|22216.07|10
1736608720000|2025-01-11 15:18:40|22298.32|22218.32|22297.96|22217.96|22298.37|22218.37|22297.96|22217.96|10
1736608730000|2025-01-11 15:18:50|22297.63|22217.63|22296.33|22216.33|22298.02|22218.02|22296.33|22216.33|10
1736608740000|2025-01-11 15:19:00|22295.64|22215.64|22295.71|22215.71|22295.98|22215.98|22295.57|22215.57|10
1736608750000|2025-01-11 15:19:10|22295.67|22215.67|22295.61|22215.61|22296.03|22216.03|22295.5|22215.5|9
1736608760000|2025-01-11 15:19:20|22295.64|22215.64|22296.66|22216.66|22296.66|22216.66|22295.54|22215.54|8
1736608770000|2025-01-11 15:19:30|22297.13|22217.13|22296.48|22216.48|22297.19|22217.19|22296.48|22216.48|10
1736608780000|2025-01-11 15:19:40|22293.74|22213.74|22292.82|22212.82|22293.74|22213.74|22292.82|22212.82|9
1736608790000|2025-01-11 15:19:50|22292.21|22212.21|22292.14|22212.14|22292.41|22212.41|22292.14|22212.14|9
1736608800000|2025-01-11 15:20:00|22292.4|22212.4|22288.79|22208.79|22292.46|22212.46|22288.79|22208.79|9
1736608810000|2025-01-11 15:20:10|22288.35|22208.35|22289.5|22209.5|22289.5|22209.5|22288.31|22208.31|9
1736608820000|2025-01-11 15:20:20|22289.52|22209.52|22288.53|22208.53|22289.67|22209.67|22288.53|22208.53|8
1736608830000|2025-01-11 15:20:30|22287.97|22207.97|22287.81|22207.81|22287.97|22207.97|22286.88|22206.88|10
1736608840000|2025-01-11 15:20:40|22288.03|22208.03|22288.06|22208.06|22288.47|22208.47|22288.03|22208.03|8
1736608850000|2025-01-11 15:20:50|22287.18|22207.18|22285.76|22205.76|22287.18|22207.18|22285.72|22205.72|10
1736608860000|2025-01-11 15:21:00|22285.74|22205.74|22283.98|22203.98|22285.74|22205.74|22283.98|22203.98|9
1736608870000|2025-01-11 15:21:10|22283.66|22203.66|22282.98|22202.98|22283.66|22203.66|22282.38|22202.38|9
1736608880000|2025-01-11 15:21:20|22283.49|22203.49|22283.7|22203.7|22284.02|22204.02|22283.38|22203.38|9
1736608890000|2025-01-11 15:21:30|22283.71|22203.71|22284.32|22204.32|22284.32|22204.32|22283.39|22203.39|10
1736608900000|2025-01-11 15:21:40|22284.19|22204.19|22284.95|22204.95|22284.95|22204.95|22283.96|22203.96|10
1736608910000|2025-01-11 15:21:50|22285.24|22205.24|22285.72|22205.72|22285.72|22205.72|22285.16|22205.16|10
1736608920000|2025-01-11 15:22:00|22279.33|22199.33|22285.11|22205.11|22285.39|22205.39|22279.33|22199.33|9
1736608930000|2025-01-11 15:22:10|22285.07|22205.07|22285.95|22205.95|22286.53|22206.53|22285.07|22205.07|9
1736608940000|2025-01-11 15:22:20|22285.67|22205.67|22283.32|22203.32|22285.68|22205.68|22283.32|22203.32|10
1736608950000|2025-01-11 15:22:30|22283.03|22203.03|22281.07|22201.07|22283.03|22203.03|22281.07|22201.07|10
1736608960000|2025-01-11 15:22:40|22281.08|22201.08|22281.83|22201.83|22281.83|22201.83|22281.03|22201.03|10
1736608970000|2025-01-11 15:22:50|22281.87|22201.87|22282.24|22202.24|22282.24|22202.24|22281.73|22201.73|9
1736608980000|2025-01-11 15:23:00|22281.98|22201.98|22283.26|22203.26|22283.44|22203.44|22281.79|22201.79|10
1736608990000|2025-01-11 15:23:10|22283.35|22203.35|22283.66|22203.66|22283.68|22203.68|22283.32|22203.32|8
1736609000000|2025-01-11 15:23:20|22283.73|22203.73|22285.22|22205.22|22285.22|22205.22|22283.73|22203.73|10
1736609010000|2025-01-11 15:23:30|22285.42|22205.42|22285.95|22205.95|22285.95|22205.95|22285.42|22205.42|10
1736609020000|2025-01-11 15:23:40|22285.9|22205.9|22286.14|22206.14|22286.26|22206.26|22285.9|22205.9|10
1736609030000|2025-01-11 15:23:50|22286.43|22206.43|22286.7|22206.7|22286.7|22206.7|22285.46|22205.46|10
1736609040000|2025-01-11 15:24:00|22287.13|22207.13|22288.55|22208.55|22288.61|22208.61|22287.03|22207.03|10
1736609050000|2025-01-11 15:24:10|22288.57|22208.57|22291.31|22211.31|22291.37|22211.37|22288.57|22208.57|10
1736609060000|2025-01-11 15:24:20|22292.93|22212.93|22292.95|22212.95|22293.22|22213.22|22292.54|22212.54|10
1736609070000|2025-01-11 15:24:30|22293.51|22213.51|22294.53|22214.53|22294.66|22214.66|22293.51|22213.51|10
1736609080000|2025-01-11 15:24:40|22293.93|22213.93|22293.52|22213.52|22293.93|22213.93|22293.36|22213.36|10
1736609090000|2025-01-11 15:24:50|22294.56|22214.56|22293.7|22213.7|22294.56|22214.56|22293.57|22213.57|10
1736609100000|2025-01-11 15:25:00|22293.6|22213.6|22293.32|22213.32|22293.62|22213.62|22292.57|22212.57|10
1736609110000|2025-01-11 15:25:10|22293.26|22213.26|22293.1|22213.1|22293.29|22213.29|22292.74|22212.74|10
1736609120000|2025-01-11 15:25:20|22293.14|22213.14|22294.95|22214.95|22295.28|22215.28|22293.14|22213.14|10
1736609130000|2025-01-11 15:25:30|22294.89|22214.89|22295.45|22215.45|22295.45|22215.45|22294.4|22214.4|7
1736609140000|2025-01-11 15:25:40|22295.77|22215.77|22295.45|22215.45|22295.92|22215.92|22295.2|22215.2|9
1736609150000|2025-01-11 15:25:50|22295.36|22215.36|22294.18|22214.18|22295.36|22215.36|22294.08|22214.08|10
1736609160000|2025-01-11 15:26:00|22294.2|22214.2|22294.73|22214.73|22294.74|22214.74|22294.1|22214.1|10
1736609170000|2025-01-11 15:26:10|22294.79|22214.79|22292.6|22212.6|22294.87|22214.87|22292.6|22212.6|9
1736609180000|2025-01-11 15:26:20|22292.66|22212.66|22293.73|22213.73|22293.78|22213.78|22292.66|22212.66|8
1736609190000|2025-01-11 15:26:30|22293.7|22213.7|22292.99|22212.99|22293.7|22213.7|22292.81|22212.81|9
1736609200000|2025-01-11 15:26:40|22292.93|22212.93|22294.94|22214.94|22295.08|22215.08|22292.93|22212.93|10
1736609210000|2025-01-11 15:26:50|22294.93|22214.93|22295.21|22215.21|22295.68|22215.68|22294.85|22214.85|9
1736609220000|2025-01-11 15:27:00|22295.08|22215.08|22298.13|22218.13|22298.13|22218.13|22295.04|22215.04|9
1736609230000|2025-01-11 15:27:10|22298.5|22218.5|22298.19|22218.19|22298.5|22218.5|22297.75|22217.75|10
1736609240000|2025-01-11 15:27:20|22298.22|22218.22|22306.03|22226.03|22306.03|22226.03|22298.22|22218.22|10
1736609250000|2025-01-11 15:27:30|22306.2|22226.2|22307.77|22227.77|22307.77|22227.77|22306.2|22226.2|9
1736609260000|2025-01-11 15:27:40|22307.86|22227.86|22309.07|22229.07|22309.07|22229.07|22307.86|22227.86|9
1736609270000|2025-01-11 15:27:50|22308.75|22228.75|22308.26|22228.26|22308.84|22228.84|22308.26|22228.26|9
1736609280000|2025-01-11 15:28:00|22308.3|22228.3|22309.17|22229.17|22309.17|22229.17|22308.18|22228.18|10
1736609290000|2025-01-11 15:28:10|22309.18|22229.18|22308.35|22228.35|22309.23|22229.23|22308.35|22228.35|10
1736609300000|2025-01-11 15:28:20|22308.32|22228.32|22307.71|22227.71|22308.32|22228.32|22307.59|22227.59|10
1736609310000|2025-01-11 15:28:30|22307.6|22227.6|22307|22227|22307.65|22227.65|22306.71|22226.71|9
1736609320000|2025-01-11 15:28:40|22306.98|22226.98|22309.71|22229.71|22310.26|22230.26|22306.66|22226.66|9
1736609330000|2025-01-11 15:28:50|22309.18|22229.18|22309.2|22229.2|22309.35|22229.35|22308.77|22228.77|10
1736609340000|2025-01-11 15:29:00|22309.22|22229.22|22307.1|22227.1|22309.22|22229.22|22307.1|22227.1|9
1736609350000|2025-01-11 15:29:10|22306.9|22226.9|22305.87|22225.87|22306.9|22226.9|22305.45|22225.45|9
1736609360000|2025-01-11 15:29:20|22306.46|22226.46|22306.23|22226.23|22306.53|22226.53|22305.89|22225.89|10
1736609370000|2025-01-11 15:29:30|22306.08|22226.08|22305.71|22225.71|22306.11|22226.11|22305.49|22225.49|9
1736609380000|2025-01-11 15:29:40|22305.91|22225.91|22305.27|22225.27|22305.91|22225.91|22304.59|22224.59|10
1736609390000|2025-01-11 15:29:50|22305.29|22225.29|22305.03|22225.03|22305.29|22225.29|22304.89|22224.89|9
1736609400000|2025-01-11 15:30:00|22304.85|22224.85|22303.64|22223.64|22304.87|22224.87|22303.04|22223.04|10
1736609410000|2025-01-11 15:30:10|22303.65|22223.65|22305.3|22225.3|22305.3|22225.3|22303.43|22223.43|9
1736609420000|2025-01-11 15:30:20|22305.22|22225.22|22305.34|22225.34|22305.45|22225.45|22305.05|22225.05|9
1736609430000|2025-01-11 15:30:30|22305.55|22225.55|22306.61|22226.61|22306.72|22226.72|22305.55|22225.55|10
1736609440000|2025-01-11 15:30:40|22306.54|22226.54|22307.53|22227.53|22307.54|22227.54|22306.41|22226.41|10
1736609450000|2025-01-11 15:30:50|22307.47|22227.47|22308.14|22228.14|22308.85|22228.85|22307.47|22227.47|10
1736609460000|2025-01-11 15:31:00|22308.08|22228.08|22307.2|22227.2|22308.15|22228.15|22306.23|22226.23|10
1736609470000|2025-01-11 15:31:10|22307.15|22227.15|22308.12|22228.12|22308.21|22228.21|22306.67|22226.67|9
1736609480000|2025-01-11 15:31:20|22307.54|22227.54|22310.55|22230.55|22310.55|22230.55|22307.54|22227.54|10
1736609490000|2025-01-11 15:31:30|22311.71|22231.71|22311.88|22231.88|22312.32|22232.32|22311.68|22231.68|9
1736609500000|2025-01-11 15:31:40|22311.45|22231.45|22310.24|22230.24|22311.45|22231.45|22309.91|22229.91|9
1736609510000|2025-01-11 15:31:50|22310.51|22230.51|22311.53|22231.53|22311.53|22231.53|22310.47|22230.47|8
1736609520000|2025-01-11 15:32:00|22311.3|22231.3|22310.99|22230.99|22312.43|22232.43|22310.95|22230.95|10
1736609530000|2025-01-11 15:32:10|22311.7|22231.7|22311.41|22231.41|22312.08|22232.08|22311.36|22231.36|10
1736609540000|2025-01-11 15:32:20|22311.82|22231.82|22310.24|22230.24|22311.94|22231.94|22310.24|22230.24|10
1736609550000|2025-01-11 15:32:30|22310.18|22230.18|22309.92|22229.92|22310.18|22230.18|22309.3|22229.3|10
1736609560000|2025-01-11 15:32:40|22309.87|22229.87|22307.86|22227.86|22309.87|22229.87|22307.66|22227.66|10
1736609570000|2025-01-11 15:32:50|22307.93|22227.93|22307.97|22227.97|22307.99|22227.99|22307.57|22227.57|9
1736609580000|2025-01-11 15:33:00|22307.75|22227.75|22307.11|22227.11|22308|22228|22306.95|22226.95|9
1736609590000|2025-01-11 15:33:10|22307.04|22227.04|22308.79|22228.79|22308.79|22228.79|22307.04|22227.04|10
1736609600000|2025-01-11 15:33:20|22308.9|22228.9|22308.64|22228.64|22309.06|22229.06|22308.33|22228.33|10
1736609610000|2025-01-11 15:33:30|22308.37|22228.37|22308.87|22228.87|22308.92|22228.92|22308.37|22228.37|7
1736609620000|2025-01-11 15:33:40|22308.74|22228.74|22309.91|22229.91|22309.91|22229.91|22308.69|22228.69|8
1736609630000|2025-01-11 15:33:50|22310.09|22230.09|22309.54|22229.54|22310.28|22230.28|22309.54|22229.54|10
1736609640000|2025-01-11 15:34:00|22309.4|22229.4|22309.66|22229.66|22309.67|22229.67|22309.17|22229.17|10
1736609650000|2025-01-11 15:34:10|22309.6|22229.6|22310.91|22230.91|22310.91|22230.91|22309.6|22229.6|8
1736609660000|2025-01-11 15:34:20|22311.13|22231.13|22308.22|22228.22|22311.26|22231.26|22308.22|22228.22|10
1736609670000|2025-01-11 15:34:30|22307.56|22227.56|22305.71|22225.71|22307.62|22227.62|22305.71|22225.71|10
1736609680000|2025-01-11 15:34:40|22305.21|22225.21|22302.15|22222.15|22305.21|22225.21|22302.15|22222.15|9
1736609690000|2025-01-11 15:34:50|22301.97|22221.97|22300.17|22220.17|22301.97|22221.97|22300.16|22220.16|10
1736609700000|2025-01-11 15:35:00|22300.35|22220.35|22295.13|22215.13|22300.35|22220.35|22295.13|22215.13|10
1736609710000|2025-01-11 15:35:10|22294.91|22214.91|22293.21|22213.21|22294.91|22214.91|22293.21|22213.21|10
1736609720000|2025-01-11 15:35:20|22293.47|22213.47|22294.6|22214.6|22294.6|22214.6|22293.47|22213.47|10
1736609730000|2025-01-11 15:35:30|22294.83|22214.83|22296.56|22216.56|22296.56|22216.56|22294.83|22214.83|10
1736609740000|2025-01-11 15:35:40|22296.52|22216.52|22295.27|22215.27|22296.6|22216.6|22295.18|22215.18|10
1736609750000|2025-01-11 15:35:50|22295.15|22215.15|22295.21|22215.21|22295.36|22215.36|22295.15|22215.15|9
1736609760000|2025-01-11 15:36:00|22295.31|22215.31|22293.14|22213.14|22295.31|22215.31|22293.14|22213.14|10
1736609770000|2025-01-11 15:36:10|22292.26|22212.26|22290.14|22210.14|22292.26|22212.26|22289.72|22209.72|10
1736609780000|2025-01-11 15:36:20|22290.39|22210.39|22288.96|22208.96|22290.51|22210.51|22288.75|22208.75|10
1736609790000|2025-01-11 15:36:30|22290.16|22210.16|22291.63|22211.63|22291.63|22211.63|22290.16|22210.16|10
1736609800000|2025-01-11 15:36:40|22291.9|22211.9|22293.65|22213.65|22293.65|22213.65|22291.9|22211.9|9
1736609810000|2025-01-11 15:36:50|22293.34|22213.34|22290.99|22210.99|22293.34|22213.34|22290.87|22210.87|9
1736609820000|2025-01-11 15:37:00|22291.07|22211.07|22290.74|22210.74|22291.23|22211.23|22290.28|22210.28|10
1736609830000|2025-01-11 15:37:10|22290.71|22210.71|22289.67|22209.67|22290.71|22210.71|22288.63|22208.63|9
1736609840000|2025-01-11 15:37:20|22289.74|22209.74|22288.93|22208.93|22289.74|22209.74|22288.7|22208.7|10
1736609850000|2025-01-11 15:37:30|22288.73|22208.73|22289.89|22209.89|22289.96|22209.96|22288.73|22208.73|10
1736609860000|2025-01-11 15:37:40|22289.88|22209.88|22288.57|22208.57|22289.91|22209.91|22288.57|22208.57|9
1736609870000|2025-01-11 15:37:50|22288.42|22208.42|22286.93|22206.93|22288.42|22208.42|22286.93|22206.93|10
1736609880000|2025-01-11 15:38:00|22286.92|22206.92|22286.44|22206.44|22286.92|22206.92|22286.44|22206.44|9
1736609890000|2025-01-11 15:38:10|22286.27|22206.27|22285.32|22205.32|22287.4|22207.4|22285.32|22205.32|10
1736609900000|2025-01-11 15:38:20|22285.2|22205.2|22285|22205|22285.28|22205.28|22284.76|22204.76|10
1736609910000|2025-01-11 15:38:30|22284.98|22204.98|22286.01|22206.01|22286.01|22206.01|22284.98|22204.98|10
1736609920000|2025-01-11 15:38:40|22286.04|22206.04|22285.86|22205.86|22286.16|22206.16|22284.61|22204.61|9
1736609930000|2025-01-11 15:38:50|22285.89|22205.89|22288.09|22208.09|22288.09|22208.09|22285.89|22205.89|8
1736609940000|2025-01-11 15:39:00|22288.17|22208.17|22289.38|22209.38|22289.38|22209.38|22288.17|22208.17|10
1736609950000|2025-01-11 15:39:10|22289.39|22209.39|22292.22|22212.22|22292.22|22212.22|22289.39|22209.39|10
1736609960000|2025-01-11 15:39:20|22292.71|22212.71|22294.65|22214.65|22294.65|22214.65|22292.66|22212.66|9
1736609970000|2025-01-11 15:39:30|22293.97|22213.97|22294.6|22214.6|22294.6|22214.6|22293.92|22213.92|10
1736609980000|2025-01-11 15:39:40|22294.65|22214.65|22294.95|22214.95|22295.26|22215.26|22294.63|22214.63|8
1736609990000|2025-01-11 15:39:50|22294.81|22214.81|22294.19|22214.19|22294.83|22214.83|22294.19|22214.19|8
1736610000000|2025-01-11 15:40:00|22294.1|22214.1|22296.35|22216.35|22296.77|22216.77|22294.1|22214.1|10
1736610010000|2025-01-11 15:40:10|22295.5|22215.5|22295.01|22215.01|22295.5|22215.5|22295.01|22215.01|9
1736610020000|2025-01-11 15:40:20|22294.92|22214.92|22293.83|22213.83|22294.92|22214.92|22293.83|22213.83|10
1736610030000|2025-01-11 15:40:30|22293.53|22213.53|22293.46|22213.46|22293.55|22213.55|22293.24|22213.24|9
1736610040000|2025-01-11 15:40:40|22293.35|22213.35|22293.88|22213.88|22293.97|22213.97|22293.11|22213.11|9
1736610050000|2025-01-11 15:40:50|22293.83|22213.83|22294.85|22214.85|22295.11|22215.11|22293.83|22213.83|9
1736610060000|2025-01-11 15:41:00|22294.77|22214.77|22297.24|22217.24|22297.24|22217.24|22294.76|22214.76|10
1736610070000|2025-01-11 15:41:10|22297.11|22217.11|22300.13|22220.13|22300.13|22220.13|22297.11|22217.11|9
1736610080000|2025-01-11 15:41:20|22301.91|22221.91|22302.06|22222.06|22302.06|22222.06|22301.47|22221.47|10
1736610090000|2025-01-11 15:41:30|22301.73|22221.73|22302.94|22222.94|22302.94|22222.94|22301.73|22221.73|10
1736610100000|2025-01-11 15:41:40|22302.78|22222.78|22302.91|22222.91|22303.11|22223.11|22302.78|22222.78|10
1736610110000|2025-01-11 15:41:50|22303.97|22223.97|22305.98|22225.98|22305.98|22225.98|22303.97|22223.97|10
1736610120000|2025-01-11 15:42:00|22305.81|22225.81|22306.16|22226.16|22306.22|22226.22|22305.79|22225.79|10
1736610130000|2025-01-11 15:42:10|22306.07|22226.07|22305.18|22225.18|22306.14|22226.14|22305.18|22225.18|9
1736610140000|2025-01-11 15:42:20|22305.22|22225.22|22305.12|22225.12|22306.28|22226.28|22305.12|22225.12|10
1736610150000|2025-01-11 15:42:30|22304.58|22224.58|22303.16|22223.16|22304.58|22224.58|22303.16|22223.16|10
1736610160000|2025-01-11 15:42:40|22303.14|22223.14|22305.8|22225.8|22305.8|22225.8|22303|22223|10
1736610170000|2025-01-11 15:42:50|22305.84|22225.84|22307.8|22227.8|22308.01|22228.01|22305.84|22225.84|10
1736610180000|2025-01-11 15:43:00|22307.81|22227.81|22307.39|22227.39|22307.91|22227.91|22307.24|22227.24|10
1736610190000|2025-01-11 15:43:10|22307.38|22227.38|22307.98|22227.98|22307.98|22227.98|22307.27|22227.27|10
1736610200000|2025-01-11 15:43:20|22308.25|22228.25|22309.9|22229.9|22309.9|22229.9|22308.15|22228.15|10
1736610210000|2025-01-11 15:43:30|22310.84|22230.84|22311.77|22231.77|22311.77|22231.77|22310.84|22230.84|10
1736610220000|2025-01-11 15:43:40|22311.93|22231.93|22311.96|22231.96|22312.01|22232.01|22311.54|22231.54|10
1736610230000|2025-01-11 15:43:50|22311.88|22231.88|22311.69|22231.69|22312.18|22232.18|22311.69|22231.69|7
1736610240000|2025-01-11 15:44:00|22311.68|22231.68|22311.62|22231.62|22311.87|22231.87|22311.62|22231.62|9
1736610250000|2025-01-11 15:44:10|22311.97|22231.97|22312.05|22232.05|22312.08|22232.08|22311.95|22231.95|9
1736610260000|2025-01-11 15:44:20|22312.66|22232.66|22308.78|22228.78|22312.66|22232.66|22308.78|22228.78|10
1736610270000|2025-01-11 15:44:30|22308.65|22228.65|22307.86|22227.86|22308.75|22228.75|22307.85|22227.85|10
1736610280000|2025-01-11 15:44:40|22307.94|22227.94|22308.06|22228.06|22308.18|22228.18|22307.94|22227.94|9
1736610290000|2025-01-11 15:44:50|22308.13|22228.13|22308.15|22228.15|22308.15|22228.15|22307.49|22227.49|10
1736610300000|2025-01-11 15:45:00|22308.19|22228.19|22308.87|22228.87|22309.06|22229.06|22308.19|22228.19|10
1736610310000|2025-01-11 15:45:10|22308.86|22228.86|22308.52|22228.52|22308.86|22228.86|22308.4|22228.4|10
1736610320000|2025-01-11 15:45:20|22308.71|22228.71|22310.57|22230.57|22310.93|22230.93|22308.63|22228.63|10
1736610330000|2025-01-11 15:45:30|22310.72|22230.72|22309.49|22229.49|22310.72|22230.72|22309.49|22229.49|10
1736610340000|2025-01-11 15:45:40|22309.3|22229.3|22307.18|22227.18|22309.3|22229.3|22307.18|22227.18|10
1736610350000|2025-01-11 15:45:50|22306.51|22226.51|22306.29|22226.29|22306.85|22226.85|22306.29|22226.29|10
1736610360000|2025-01-11 15:46:00|22306.37|22226.37|22306.89|22226.89|22306.89|22226.89|22306.21|22226.21|8
1736610370000|2025-01-11 15:46:10|22306.63|22226.63|22307.37|22227.37|22308.15|22228.15|22306.63|22226.63|10
1736610380000|2025-01-11 15:46:20|22307.09|22227.09|22306.08|22226.08|22307.09|22227.09|22305.97|22225.97|10
1736610390000|2025-01-11 15:46:30|22306.27|22226.27|22304.71|22224.71|22306.27|22226.27|22304.49|22224.49|10
1736610400000|2025-01-11 15:46:40|22303.95|22223.95|22302.2|22222.2|22303.99|22223.99|22302.2|22222.2|9
1736610410000|2025-01-11 15:46:50|22302.19|22222.19|22302.21|22222.21|22302.45|22222.45|22301.87|22221.87|8
1736610420000|2025-01-11 15:47:00|22302.4|22222.4|22303.44|22223.44|22303.75|22223.75|22302.4|22222.4|10
1736610430000|2025-01-11 15:47:10|22303.21|22223.21|22300.47|22220.47|22303.44|22223.44|22300.47|22220.47|10
1736610440000|2025-01-11 15:47:20|22300.21|22220.21|22299.58|22219.58|22300.21|22220.21|22299.58|22219.58|9
1736610450000|2025-01-11 15:47:30|22299.25|22219.25|22298.42|22218.42|22299.74|22219.74|22298.42|22218.42|10
1736610460000|2025-01-11 15:47:40|22298.61|22218.61|22299.87|22219.87|22299.88|22219.88|22298.61|22218.61|9
1736610470000|2025-01-11 15:47:50|22299.93|22219.93|22300.26|22220.26|22300.26|22220.26|22299.56|22219.56|10
1736610480000|2025-01-11 15:48:00|22300.31|22220.31|22299.24|22219.24|22300.31|22220.31|22298.56|22218.56|7
1736610490000|2025-01-11 15:48:10|22299.28|22219.28|22298.4|22218.4|22299.28|22219.28|22298.13|22218.13|10
1736610500000|2025-01-11 15:48:20|22298.46|22218.46|22299.14|22219.14|22299.14|22219.14|22298.09|22218.09|10
1736610510000|2025-01-11 15:48:30|22299.05|22219.05|22298.01|22218.01|22299.06|22219.06|22298.01|22218.01|10
1736610520000|2025-01-11 15:48:40|22297.9|22217.9|22296.23|22216.23|22297.9|22217.9|22296|22216|10
1736610530000|2025-01-11 15:48:50|22296.36|22216.36|22296.86|22216.86|22296.9|22216.9|22296.35|22216.35|9
1736610540000|2025-01-11 15:49:00|22296.83|22216.83|22296.39|22216.39|22297.32|22217.32|22296.35|22216.35|10
1736610550000|2025-01-11 15:49:10|22295.79|22215.79|22295.77|22215.77|22296.37|22216.37|22295.7|22215.7|10
1736610560000|2025-01-11 15:49:20|22294.84|22214.84|22294.95|22214.95|22294.98|22214.98|22294.7|22214.7|10
1736610570000|2025-01-11 15:49:30|22295.02|22215.02|22294.5|22214.5|22295.03|22215.03|22294.5|22214.5|9
1736610580000|2025-01-11 15:49:40|22294.47|22214.47|22294.57|22214.57|22294.57|22214.57|22294.35|22214.35|10
1736610590000|2025-01-11 15:49:50|22294.54|22214.54|22294.23|22214.23|22294.54|22214.54|22294.11|22214.11|8
1736610600000|2025-01-11 15:50:00|22294.09|22214.09|22292.03|22212.03|22294.4|22214.4|22292.03|22212.03|10
1736610610000|2025-01-11 15:50:10|22291.49|22211.49|22287.34|22207.34|22291.49|22211.49|22287.34|22207.34|10
1736610620000|2025-01-11 15:50:20|22287.19|22207.19|22284.27|22204.27|22287.19|22207.19|22284.27|22204.27|10
1736610630000|2025-01-11 15:50:30|22283.73|22203.73|22284.28|22204.28|22284.28|22204.28|22283.73|22203.73|10
1736610640000|2025-01-11 15:50:40|22284.21|22204.21|22288.03|22208.03|22288.03|22208.03|22284.21|22204.21|10
1736610650000|2025-01-11 15:50:50|22289.2|22209.2|22290.34|22210.34|22290.34|22210.34|22289.16|22209.16|10
1736610660000|2025-01-11 15:51:00|22290.4|22210.4|22289.8|22209.8|22290.48|22210.48|22289.52|22209.52|9
1736610670000|2025-01-11 15:51:10|22290.03|22210.03|22286.87|22206.87|22290.03|22210.03|22286.87|22206.87|10
1736610680000|2025-01-11 15:51:20|22286.73|22206.73|22286.46|22206.46|22286.73|22206.73|22286.46|22206.46|10
1736610690000|2025-01-11 15:51:30|22286.47|22206.47|22286.2|22206.2|22286.5|22206.5|22286.2|22206.2|10
1736610700000|2025-01-11 15:51:40|22286.17|22206.17|22285.99|22205.99|22286.37|22206.37|22285.96|22205.96|10
1736610710000|2025-01-11 15:51:50|22285.95|22205.95|22284.46|22204.46|22285.95|22205.95|22284.46|22204.46|10
1736610720000|2025-01-11 15:52:00|22284.08|22204.08|22283.31|22203.31|22284.13|22204.13|22283.13|22203.13|8
1736610730000|2025-01-11 15:52:10|22283.24|22203.24|22281.5|22201.5|22283.24|22203.24|22281.5|22201.5|10
1736610740000|2025-01-11 15:52:20|22281.35|22201.35|22280.4|22200.4|22281.61|22201.61|22280.4|22200.4|9
1736610750000|2025-01-11 15:52:30|22280.41|22200.41|22280.31|22200.31|22280.99|22200.99|22279.99|22199.99|10
1736610760000|2025-01-11 15:52:40|22280.46|22200.46|22280.61|22200.61|22280.92|22200.92|22280.46|22200.46|9
1736610770000|2025-01-11 15:52:50|22280.33|22200.33|22280.91|22200.91|22281.12|22201.12|22279.97|22199.97|10
1736610780000|2025-01-11 15:53:00|22280.98|22200.98|22278.65|22198.65|22281.17|22201.17|22278.47|22198.47|10
1736610790000|2025-01-11 15:53:10|22278.59|22198.59|22275.75|22195.75|22278.59|22198.59|22275.75|22195.75|10
1736610800000|2025-01-11 15:53:20|22275.8|22195.8|22273.19|22193.19|22276.12|22196.12|22273.19|22193.19|9
1736610810000|2025-01-11 15:53:30|22273.28|22193.28|22273.15|22193.15|22273.45|22193.45|22273.04|22193.04|10
1736610820000|2025-01-11 15:53:40|22273.36|22193.36|22277.03|22197.03|22277.09|22197.09|22273.36|22193.36|10
1736610830000|2025-01-11 15:53:50|22277.2|22197.2|22278.11|22198.11|22278.11|22198.11|22277.2|22197.2|9
1736610840000|2025-01-11 15:54:00|22278.4|22198.4|22276.8|22196.8|22278.75|22198.75|22276.22|22196.22|9
1736610850000|2025-01-11 15:54:10|22276.5|22196.5|22276.81|22196.81|22276.96|22196.96|22276.5|22196.5|9
1736610860000|2025-01-11 15:54:20|22277.05|22197.05|22277.2|22197.2|22277.51|22197.51|22276.96|22196.96|10
1736610870000|2025-01-11 15:54:30|22277.13|22197.13|22278.3|22198.3|22278.3|22198.3|22276.92|22196.92|9
1736610880000|2025-01-11 15:54:40|22278.6|22198.6|22279.97|22199.97|22279.99|22199.99|22278.6|22198.6|10
1736610890000|2025-01-11 15:54:50|22279.96|22199.96|22279.48|22199.48|22280|22200|22279.22|22199.22|9
1736610900000|2025-01-11 15:55:00|22279.5|22199.5|22280.08|22200.08|22280.3|22200.3|22279.47|22199.47|9
1736610910000|2025-01-11 15:55:10|22280.21|22200.21|22279.98|22199.98|22280.3|22200.3|22279.97|22199.97|9
1736610920000|2025-01-11 15:55:20|22279.94|22199.94|22281.53|22201.53|22281.53|22201.53|22279.92|22199.92|10
1736610930000|2025-01-11 15:55:30|22281.63|22201.63|22282.2|22202.2|22283.39|22203.39|22281.63|22201.63|10
1736610940000|2025-01-11 15:55:40|22282.35|22202.35|22283.08|22203.08|22283.11|22203.11|22282.35|22202.35|10
1736610950000|2025-01-11 15:55:50|22283.07|22203.07|22283.42|22203.42|22283.71|22203.71|22283.07|22203.07|10
1736610960000|2025-01-11 15:56:00|22283.36|22203.36|22283.27|22203.27|22283.39|22203.39|22283.11|22203.11|9
1736610970000|2025-01-11 15:56:10|22283.57|22203.57|22283.87|22203.87|22283.87|22203.87|22282.67|22202.67|10
1736610980000|2025-01-11 15:56:20|22284.75|22204.75|22284.95|22204.95|22285.06|22205.06|22284.58|22204.58|9
1736610990000|2025-01-11 15:56:30|22285.03|22205.03|22284.51|22204.51|22285.05|22205.05|22284.51|22204.51|9
1736611000000|2025-01-11 15:56:40|22284.44|22204.44|22284.69|22204.69|22284.69|22204.69|22284.22|22204.22|9
1736611010000|2025-01-11 15:56:50|22286.45|22206.45|22288.46|22208.46|22288.46|22208.46|22286.31|22206.31|10
1736611020000|2025-01-11 15:57:00|22288.2|22208.2|22289.23|22209.23|22289.23|22209.23|22288.2|22208.2|10
1736611030000|2025-01-11 15:57:10|22289.41|22209.41|22287.65|22207.65|22289.66|22209.66|22287.65|22207.65|10
1736611040000|2025-01-11 15:57:20|22287.59|22207.59|22287.11|22207.11|22287.59|22207.59|22287.09|22207.09|9
1736611050000|2025-01-11 15:57:30|22286.98|22206.98|22284.82|22204.82|22286.98|22206.98|22284.82|22204.82|10
1736611060000|2025-01-11 15:57:40|22283.79|22203.79|22283.02|22203.02|22283.79|22203.79|22283.02|22203.02|9
1736611070000|2025-01-11 15:57:50|22282.98|22202.98|22283.47|22203.47|22283.48|22203.48|22282.98|22202.98|7
1736611080000|2025-01-11 15:58:00|22283.48|22203.48|22283.95|22203.95|22284.35|22204.35|22283.48|22203.48|9
1736611090000|2025-01-11 15:58:10|22283.99|22203.99|22286.62|22206.62|22286.62|22206.62|22283.67|22203.67|9
1736611100000|2025-01-11 15:58:20|22285.79|22205.79|22286.3|22206.3|22286.3|22206.3|22285.35|22205.35|10
1736611110000|2025-01-11 15:58:30|22286.61|22206.61|22287.25|22207.25|22287.27|22207.27|22286.3|22206.3|9
1736611120000|2025-01-11 15:58:40|22287.09|22207.09|22286.84|22206.84|22287.09|22207.09|22286.84|22206.84|10
1736611130000|2025-01-11 15:58:50|22286.86|22206.86|22287.52|22207.52|22287.52|22207.52|22286.69|22206.69|9
1736611140000|2025-01-11 15:59:00|22287.56|22207.56|22287|22207|22287.76|22207.76|22287|22207|9
1736611150000|2025-01-11 15:59:10|22286.76|22206.76|22287.41|22207.41|22287.41|22207.41|22286.48|22206.48|8
1736611160000|2025-01-11 15:59:20|22287.46|22207.46|22287.05|22207.05|22287.46|22207.46|22286.95|22206.95|9
1736611170000|2025-01-11 15:59:30|22287.11|22207.11|22287.52|22207.52|22287.52|22207.52|22287.11|22207.11|7
1736611180000|2025-01-11 15:59:40|22287.55|22207.55|22286.45|22206.45|22287.66|22207.66|22286.45|22206.45|7
1736611190000|2025-01-11 15:59:50|22287.05|22207.05|22284.74|22204.74|22287.64|22207.64|22284.11|22204.11|8
1736611200000|2025-01-11 16:00:00|22284.45|22204.45|22287.42|22207.42|22287.42|22207.42|22284.45|22204.45|10
1736611210000|2025-01-11 16:00:10|22287.44|22207.44|22289.14|22209.14|22289.14|22209.14|22287.2|22207.2|10
1736611220000|2025-01-11 16:00:20|22289.55|22209.55|22295.45|22215.45|22295.86|22215.86|22289.55|22209.55|10
1736611230000|2025-01-11 16:00:30|22294.25|22214.25|22294.33|22214.33|22294.35|22214.35|22294.24|22214.24|10
1736611240000|2025-01-11 16:00:40|22294.26|22214.26|22296.09|22216.09|22296.35|22216.35|22294.26|22214.26|9
1736611250000|2025-01-11 16:00:50|22296.1|22216.1|22299.05|22219.05|22299.05|22219.05|22296.1|22216.1|10
1736611260000|2025-01-11 16:01:00|22298.99|22218.99|22297.16|22217.16|22299.02|22219.02|22297.16|22217.16|10
1736611270000|2025-01-11 16:01:10|22296.82|22216.82|22293.42|22213.42|22296.86|22216.86|22293.42|22213.42|9
1736611280000|2025-01-11 16:01:20|22293.49|22213.49|22294.74|22214.74|22294.74|22214.74|22293.31|22213.31|10
1736611290000|2025-01-11 16:01:30|22294.65|22214.65|22295.18|22215.18|22295.18|22215.18|22294.36|22214.36|10
1736611300000|2025-01-11 16:01:40|22295.26|22215.26|22293.52|22213.52|22295.26|22215.26|22293.36|22213.36|10
1736611310000|2025-01-11 16:01:50|22293.65|22213.65|22292.82|22212.82|22294.1|22214.1|22292.6|22212.6|9
1736611320000|2025-01-11 16:02:00|22292.8|22212.8|22291.89|22211.89|22292.8|22212.8|22291.32|22211.32|10
1736611330000|2025-01-11 16:02:10|22294|22214|22294.36|22214.36|22295.18|22215.18|22294|22214|10
1736611340000|2025-01-11 16:02:20|22294.51|22214.51|22292.24|22212.24|22294.51|22214.51|22292.24|22212.24|10
1736611350000|2025-01-11 16:02:30|22291.85|22211.85|22291.49|22211.49|22292.11|22212.11|22291.09|22211.09|10
1736611360000|2025-01-11 16:02:40|22291.59|22211.59|22288.64|22208.64|22291.7|22211.7|22288.64|22208.64|10
1736611370000|2025-01-11 16:02:50|22288.55|22208.55|22286.83|22206.83|22288.59|22208.59|22286.83|22206.83|10
1736611380000|2025-01-11 16:03:00|22286.82|22206.82|22284.22|22204.22|22286.82|22206.82|22284.22|22204.22|9
1736611390000|2025-01-11 16:03:10|22284.43|22204.43|22284.72|22204.72|22284.72|22204.72|22283.97|22203.97|9
1736611400000|2025-01-11 16:03:20|22285.13|22205.13|22288.56|22208.56|22288.56|22208.56|22285.13|22205.13|10
1736611410000|2025-01-11 16:03:30|22288.88|22208.88|22291.81|22211.81|22291.98|22211.98|22288.88|22208.88|10
1736611420000|2025-01-11 16:03:40|22291.66|22211.66|22291.61|22211.61|22291.68|22211.68|22291.23|22211.23|9
1736611430000|2025-01-11 16:03:50|22291.8|22211.8|22291.92|22211.92|22291.92|22211.92|22291.49|22211.49|10
1736611440000|2025-01-11 16:04:00|22291.94|22211.94|22293.2|22213.2|22293.2|22213.2|22291.5|22211.5|10
1736611450000|2025-01-11 16:04:10|22293.36|22213.36|22294.73|22214.73|22295.22|22215.22|22293.36|22213.36|10
1736611460000|2025-01-11 16:04:20|22294.85|22214.85|22295.06|22215.06|22295.06|22215.06|22294.79|22214.79|10
1736611470000|2025-01-11 16:04:30|22295.45|22215.45|22296|22216|22296|22216|22295.22|22215.22|10
1736611480000|2025-01-11 16:04:40|22295.82|22215.82|22296.89|22216.89|22296.89|22216.89|22295.48|22215.48|10
1736611490000|2025-01-11 16:04:50|22296.73|22216.73|22297.46|22217.46|22297.46|22217.46|22296.73|22216.73|9
1736611500000|2025-01-11 16:05:00|22297.44|22217.44|22297.65|22217.65|22298.88|22218.88|22297.36|22217.36|10
1736611510000|2025-01-11 16:05:10|22297.63|22217.63|22296.44|22216.44|22298.6|22218.6|22296.44|22216.44|10
1736611520000|2025-01-11 16:05:20|22296.22|22216.22|22294.25|22214.25|22296.22|22216.22|22294|22214|10
1736611530000|2025-01-11 16:05:30|22294.73|22214.73|22294.7|22214.7|22294.84|22214.84|22294.69|22214.69|8
1736611540000|2025-01-11 16:05:40|22294.59|22214.59|22290.33|22210.33|22294.59|22214.59|22290.33|22210.33|9
1736611550000|2025-01-11 16:05:50|22290.13|22210.13|22290.12|22210.12|22290.15|22210.15|22289.89|22209.89|10
1736611560000|2025-01-11 16:06:00|22290.2|22210.2|22288.63|22208.63|22290.23|22210.23|22288.4|22208.4|9
1736611570000|2025-01-11 16:06:10|22288|22208|22287.46|22207.46|22288|22208|22287.45|22207.45|9
1736611580000|2025-01-11 16:06:20|22287.44|22207.44|22285.07|22205.07|22287.44|22207.44|22285.07|22205.07|6
1736611590000|2025-01-11 16:06:30|22285.05|22205.05|22283.41|22203.41|22285.05|22205.05|22282.48|22202.48|9
1736611600000|2025-01-11 16:06:40|22283.6|22203.6|22283.6|22203.6|22283.6|22203.6|22283.16|22203.16|10
1736611610000|2025-01-11 16:06:50|22283.58|22203.58|22284.14|22204.14|22284.14|22204.14|22282.82|22202.82|8
1736611620000|2025-01-11 16:07:00|22284.22|22204.22|22282.05|22202.05|22285.87|22205.87|22282.05|22202.05|10
1736611630000|2025-01-11 16:07:10|22281.84|22201.84|22280.79|22200.79|22281.84|22201.84|22280.79|22200.79|10
1736611640000|2025-01-11 16:07:20|22280.82|22200.82|22277.67|22197.67|22280.82|22200.82|22277.67|22197.67|10
1736611650000|2025-01-11 16:07:30|22277.23|22197.23|22266.22|22186.22|22277.23|22197.23|22266.08|22186.08|10
1736611660000|2025-01-11 16:07:40|22265.84|22185.84|22263.68|22183.68|22265.84|22185.84|22263.68|22183.68|10
1736611670000|2025-01-11 16:07:50|22263.26|22183.26|22262.88|22182.88|22263.26|22183.26|22262.6|22182.6|10
1736611680000|2025-01-11 16:08:00|22262.51|22182.51|22261.44|22181.44|22263.3|22183.3|22261.44|22181.44|10
1736611690000|2025-01-11 16:08:10|22260.16|22180.16|22258.15|22178.15|22260.16|22180.16|22258.15|22178.15|9
1736611700000|2025-01-11 16:08:20|22258.14|22178.14|22250.35|22170.35|22258.14|22178.14|22250.35|22170.35|9
1736611710000|2025-01-11 16:08:30|22250.1|22170.1|22247.91|22167.91|22250.1|22170.1|22247.76|22167.76|10
1736611720000|2025-01-11 16:08:40|22247.37|22167.37|22249.39|22169.39|22249.64|22169.64|22247.37|22167.37|9
1736611730000|2025-01-11 16:08:50|22249.34|22169.34|22246.85|22166.85|22249.67|22169.67|22246.83|22166.83|10
1736611740000|2025-01-11 16:09:00|22246.95|22166.95|22244.89|22164.89|22247.05|22167.05|22244.89|22164.89|10
1736611750000|2025-01-11 16:09:10|22245.06|22165.06|22247.17|22167.17|22247.17|22167.17|22245.04|22165.04|10
1736611760000|2025-01-11 16:09:20|22247.74|22167.74|22248.55|22168.55|22248.55|22168.55|22247.74|22167.74|10
1736611770000|2025-01-11 16:09:30|22248.47|22168.47|22250.21|22170.21|22250.27|22170.27|22248.43|22168.43|10
1736611780000|2025-01-11 16:09:40|22250.27|22170.27|22251.3|22171.3|22251.55|22171.55|22250.18|22170.18|8
1736611790000|2025-01-11 16:09:50|22250.6|22170.6|22249.8|22169.8|22250.6|22170.6|22249.37|22169.37|10
1736611800000|2025-01-11 16:10:00|22249.84|22169.84|22249.1|22169.1|22250.16|22170.16|22249.01|22169.01|10
1736611810000|2025-01-11 16:10:10|22249.15|22169.15|22247.64|22167.64|22249.48|22169.48|22247.64|22167.64|10
1736611820000|2025-01-11 16:10:20|22246.82|22166.82|22247.65|22167.65|22247.65|22167.65|22246.48|22166.48|10
1736611830000|2025-01-11 16:10:30|22248.24|22168.24|22246.22|22166.22|22248.5|22168.5|22246.22|22166.22|9
1736611840000|2025-01-11 16:10:40|22246.34|22166.34|22247.08|22167.08|22247.11|22167.11|22246.34|22166.34|9
1736611850000|2025-01-11 16:10:50|22247.31|22167.31|22247.21|22167.21|22248.34|22168.34|22247.11|22167.11|10
1736611860000|2025-01-11 16:11:00|22246.84|22166.84|22246.86|22166.86|22246.87|22166.87|22246.44|22166.44|10
1736611870000|2025-01-11 16:11:10|22247.68|22167.68|22247.91|22167.91|22248.87|22168.87|22247.68|22167.68|10
1736611880000|2025-01-11 16:11:20|22247.98|22167.98|22248.63|22168.63|22248.66|22168.66|22247.96|22167.96|10
1736611890000|2025-01-11 16:11:30|22248.62|22168.62|22249.12|22169.12|22249.38|22169.38|22248.62|22168.62|10
1736611900000|2025-01-11 16:11:40|22249.22|22169.22|22249.47|22169.47|22249.58|22169.58|22248.99|22168.99|10
1736611910000|2025-01-11 16:11:50|22249.73|22169.73|22249.65|22169.65|22249.75|22169.75|22249.18|22169.18|10
1736611920000|2025-01-11 16:12:00|22249.96|22169.96|22249.46|22169.46|22250.77|22170.77|22247.08|22167.08|10
1736611930000|2025-01-11 16:12:10|22249.3|22169.3|22251.47|22171.47|22251.47|22171.47|22249.15|22169.15|10
1736611940000|2025-01-11 16:12:20|22251.28|22171.28|22252.16|22172.16|22252.41|22172.41|22251.28|22171.28|10
1736611950000|2025-01-11 16:12:30|22252|22172|22251.67|22171.67|22252|22172|22251.08|22171.08|10
1736611960000|2025-01-11 16:12:40|22251.78|22171.78|22253.52|22173.52|22253.52|22173.52|22251.48|22171.48|10
1736611970000|2025-01-11 16:12:50|22254.26|22174.26|22254.87|22174.87|22254.89|22174.89|22254.26|22174.26|10
1736611980000|2025-01-11 16:13:00|22254.62|22174.62|22256.28|22176.28|22256.28|22176.28|22252.72|22172.72|10
1736611990000|2025-01-11 16:13:10|22256.36|22176.36|22258.96|22178.96|22258.96|22178.96|22256.32|22176.32|10
1736612000000|2025-01-11 16:13:20|22259.51|22179.51|22258.21|22178.21|22260.07|22180.07|22258.21|22178.21|10
1736612010000|2025-01-11 16:13:30|22258.19|22178.19|22258.28|22178.28|22259.15|22179.15|22258.11|22178.11|10
1736612020000|2025-01-11 16:13:40|22257.9|22177.9|22258.88|22178.88|22258.88|22178.88|22257.64|22177.64|10
1736612030000|2025-01-11 16:13:50|22259.28|22179.28|22260.15|22180.15|22260.24|22180.24|22259.28|22179.28|10
1736612040000|2025-01-11 16:14:00|22260.01|22180.01|22264.74|22184.74|22264.74|22184.74|22260|22180|9
1736612050000|2025-01-11 16:14:10|22265.86|22185.86|22269.18|22189.18|22269.18|22189.18|22265.86|22185.86|10
1736612060000|2025-01-11 16:14:20|22269.08|22189.08|22268.9|22188.9|22269.28|22189.28|22268.07|22188.07|10
1736612070000|2025-01-11 16:14:30|22268.64|22188.64|22266.39|22186.39|22268.64|22188.64|22266.18|22186.18|10
1736612080000|2025-01-11 16:14:40|22266.36|22186.36|22267.07|22187.07|22267.31|22187.31|22265.76|22185.76|10
1736612090000|2025-01-11 16:14:50|22267.11|22187.11|22265.87|22185.87|22267.35|22187.35|22265.82|22185.82|10
1736612100000|2025-01-11 16:15:00|22265.72|22185.72|22265.98|22185.98|22267.09|22187.09|22265.72|22185.72|8
1736612110000|2025-01-11 16:15:10|22265.83|22185.83|22263.74|22183.74|22265.83|22185.83|22263.74|22183.74|10
1736612120000|2025-01-11 16:15:20|22263.79|22183.79|22264.81|22184.81|22264.81|22184.81|22263.66|22183.66|10
1736612130000|2025-01-11 16:15:30|22265.91|22185.91|22270.35|22190.35|22270.35|22190.35|22265.91|22185.91|10
1736612140000|2025-01-11 16:15:40|22270.48|22190.48|22271.26|22191.26|22271.26|22191.26|22270.48|22190.48|8
1736612150000|2025-01-11 16:15:50|22271.19|22191.19|22270.56|22190.56|22271.19|22191.19|22270.42|22190.42|9
1736612160000|2025-01-11 16:16:00|22270.74|22190.74|22271.52|22191.52|22271.52|22191.52|22270.05|22190.05|10
1736612170000|2025-01-11 16:16:10|22271.7|22191.7|22274.43|22194.43|22274.66|22194.66|22271.7|22191.7|10
1736612180000|2025-01-11 16:16:20|22274.48|22194.48|22275.94|22195.94|22277.1|22197.1|22274.48|22194.48|10
1736612190000|2025-01-11 16:16:30|22275.68|22195.68|22274.2|22194.2|22275.68|22195.68|22274.05|22194.05|10
1736612200000|2025-01-11 16:16:40|22274.23|22194.23|22277.08|22197.08|22277.1|22197.1|22274.23|22194.23|7
1736612210000|2025-01-11 16:16:50|22277.13|22197.13|22277.5|22197.5|22277.76|22197.76|22277.13|22197.13|10
1736612220000|2025-01-11 16:17:00|22278|22198|22279.34|22199.34|22279.34|22199.34|22278|22198|10
1736612230000|2025-01-11 16:17:10|22279.42|22199.42|22279.44|22199.44|22280.58|22200.58|22279.32|22199.32|9
1736612240000|2025-01-11 16:17:20|22279.45|22199.45|22281.6|22201.6|22281.6|22201.6|22279.45|22199.45|10
1736612250000|2025-01-11 16:17:30|22281.56|22201.56|22279.65|22199.65|22281.56|22201.56|22279.43|22199.43|9
1736612260000|2025-01-11 16:17:40|22279.61|22199.61|22277.74|22197.74|22279.61|22199.61|22277.25|22197.25|10
1736612270000|2025-01-11 16:17:50|22277.73|22197.73|22277.37|22197.37|22277.73|22197.73|22277.37|22197.37|9
1736612280000|2025-01-11 16:18:00|22277.33|22197.33|22275.93|22195.93|22277.62|22197.62|22275.93|22195.93|9
1736612290000|2025-01-11 16:18:10|22275.88|22195.88|22274.85|22194.85|22275.9|22195.9|22274.85|22194.85|10
1736612300000|2025-01-11 16:18:20|22274.74|22194.74|22272.2|22192.2|22274.74|22194.74|22272.2|22192.2|10
1736612310000|2025-01-11 16:18:30|22272.08|22192.08|22269.9|22189.9|22272.08|22192.08|22269.9|22189.9|10
1736612320000|2025-01-11 16:18:40|22269.69|22189.69|22268.94|22188.94|22269.72|22189.72|22268.47|22188.47|9
1736612330000|2025-01-11 16:18:50|22268.13|22188.13|22265.83|22185.83|22268.13|22188.13|22265.78|22185.78|9
1736612340000|2025-01-11 16:19:00|22265.78|22185.78|22263.78|22183.78|22265.78|22185.78|22263.78|22183.78|10
1736612350000|2025-01-11 16:19:10|22262.78|22182.78|22257.18|22177.18|22262.83|22182.83|22257.18|22177.18|10
1736612360000|2025-01-11 16:19:20|22257.2|22177.2|22257.49|22177.49|22257.51|22177.51|22257.15|22177.15|10
1736612370000|2025-01-11 16:19:30|22257.48|22177.48|22257.82|22177.82|22257.99|22177.99|22256.9|22176.9|9
1736612380000|2025-01-11 16:19:40|22257.72|22177.72|22257.6|22177.6|22257.9|22177.9|22257.57|22177.57|9
1736612390000|2025-01-11 16:19:50|22257.54|22177.54|22256.1|22176.1|22257.59|22177.59|22256.07|22176.07|10
1736612400000|2025-01-11 16:20:00|22256.12|22176.12|22257.31|22177.31|22257.36|22177.36|22255.71|22175.71|10
1736612410000|2025-01-11 16:20:10|22257.35|22177.35|22256.2|22176.2|22257.59|22177.59|22256.2|22176.2|10
1736612420000|2025-01-11 16:20:20|22255.51|22175.51|22254.22|22174.22|22255.51|22175.51|22253.9|22173.9|10
1736612430000|2025-01-11 16:20:30|22254|22174|22251.3|22171.3|22254|22174|22251.3|22171.3|10
1736612440000|2025-01-11 16:20:40|22251.27|22171.27|22252.01|22172.01|22252.06|22172.06|22251.27|22171.27|10
1736612450000|2025-01-11 16:20:50|22251.96|22171.96|22250.96|22170.96|22252.14|22172.14|22250.96|22170.96|10
1736612460000|2025-01-11 16:21:00|22251.11|22171.11|22250.47|22170.47|22251.56|22171.56|22250.47|22170.47|10
1736612470000|2025-01-11 16:21:10|22250.24|22170.24|22250.29|22170.29|22251.6|22171.6|22250.24|22170.24|10
1736612480000|2025-01-11 16:21:20|22250.39|22170.39|22250.78|22170.78|22250.93|22170.93|22250.31|22170.31|8
1736612490000|2025-01-11 16:21:30|22250.63|22170.63|22251.53|22171.53|22251.53|22171.53|22250.57|22170.57|9
1736612500000|2025-01-11 16:21:40|22251.71|22171.71|22244.46|22164.46|22251.71|22171.71|22243.98|22163.98|10
1736612510000|2025-01-11 16:21:50|22244.27|22164.27|22244.5|22164.5|22244.5|22164.5|22243.24|22163.24|9
1736612520000|2025-01-11 16:22:00|22244.61|22164.61|22245.46|22165.46|22245.46|22165.46|22244.58|22164.58|10
1736612530000|2025-01-11 16:22:10|22245.23|22165.23|22246.43|22166.43|22246.63|22166.63|22245.23|22165.23|10
1736612540000|2025-01-11 16:22:20|22246.15|22166.15|22245.04|22165.04|22246.47|22166.47|22245.04|22165.04|10
1736612550000|2025-01-11 16:22:30|22245.29|22165.29|22245.04|22165.04|22245.32|22165.32|22244.94|22164.94|9
1736612560000|2025-01-11 16:22:40|22245.37|22165.37|22243.98|22163.98|22245.69|22165.69|22243.89|22163.89|9
1736612570000|2025-01-11 16:22:50|22243.6|22163.6|22242.99|22162.99|22243.92|22163.92|22242.99|22162.99|10
1736612580000|2025-01-11 16:23:00|22243.03|22163.03|22242.37|22162.37|22243.21|22163.21|22242.37|22162.37|10
1736612590000|2025-01-11 16:23:10|22242.33|22162.33|22241.68|22161.68|22242.49|22162.49|22241.68|22161.68|9
1736612600000|2025-01-11 16:23:20|22241.5|22161.5|22241.9|22161.9|22241.9|22161.9|22241.4|22161.4|10
1736612610000|2025-01-11 16:23:30|22241.7|22161.7|22241.79|22161.79|22242.04|22162.04|22241.54|22161.54|10
1736612620000|2025-01-11 16:23:40|22241.31|22161.31|22242.62|22162.62|22242.94|22162.94|22241.05|22161.05|9
1736612630000|2025-01-11 16:23:50|22240.58|22160.58|22241.92|22161.92|22241.92|22161.92|22240.06|22160.06|10
1736612640000|2025-01-11 16:24:00|22242.05|22162.05|22243.74|22163.74|22243.74|22163.74|22242.01|22162.01|9
1736612650000|2025-01-11 16:24:10|22243.98|22163.98|22241.63|22161.63|22244.06|22164.06|22241.5|22161.5|10
1736612660000|2025-01-11 16:24:20|22241.61|22161.61|22240.86|22160.86|22241.61|22161.61|22240.86|22160.86|10
1736612670000|2025-01-11 16:24:30|22240.85|22160.85|22239.67|22159.67|22240.85|22160.85|22239.52|22159.52|10
1736612680000|2025-01-11 16:24:40|22239.65|22159.65|22239.81|22159.81|22240.04|22160.04|22239.6|22159.6|9
1736612690000|2025-01-11 16:24:50|22239.74|22159.74|22239.69|22159.69|22239.74|22159.74|22239.58|22159.58|8
1736612700000|2025-01-11 16:25:00|22239.64|22159.64|22240.37|22160.37|22240.37|22160.37|22239.61|22159.61|7
1736612710000|2025-01-11 16:25:10|22240.44|22160.44|22238.78|22158.78|22240.44|22160.44|22238.78|22158.78|9
1736612720000|2025-01-11 16:25:20|22237.19|22157.19|22237.28|22157.28|22237.38|22157.38|22237.06|22157.06|10
1736612730000|2025-01-11 16:25:30|22237.52|22157.52|22238.35|22158.35|22238.35|22158.35|22237.52|22157.52|10
1736612740000|2025-01-11 16:25:40|22238.38|22158.38|22241.26|22161.26|22241.26|22161.26|22238.04|22158.04|10
1736612750000|2025-01-11 16:25:50|22241.49|22161.49|22242.15|22162.15|22242.15|22162.15|22241.49|22161.49|10
1736612760000|2025-01-11 16:26:00|22242.33|22162.33|22241.76|22161.76|22242.49|22162.49|22241.76|22161.76|9
1736612770000|2025-01-11 16:26:10|22241.49|22161.49|22241.95|22161.95|22242.35|22162.35|22241.22|22161.22|10
1736612780000|2025-01-11 16:26:20|22241.74|22161.74|22240.6|22160.6|22241.74|22161.74|22240.6|22160.6|9
1736612790000|2025-01-11 16:26:30|22240.68|22160.68|22240.65|22160.65|22240.68|22160.68|22240.5|22160.5|10
1736612800000|2025-01-11 16:26:40|22240.66|22160.66|22240.02|22160.02|22241.21|22161.21|22239.81|22159.81|10
1736612810000|2025-01-11 16:26:50|22240|22160|22237.01|22157.01|22240.04|22160.04|22236.89|22156.89|9
1736612820000|2025-01-11 16:27:00|22237.23|22157.23|22237.28|22157.28|22237.28|22157.28|22236.99|22156.99|10
1736612830000|2025-01-11 16:27:10|22237.64|22157.64|22236.56|22156.56|22237.82|22157.82|22236.56|22156.56|9
1736612840000|2025-01-11 16:27:20|22236.27|22156.27|22234.41|22154.41|22236.62|22156.62|22234.41|22154.41|10
1736612850000|2025-01-11 16:27:30|22234.09|22154.09|22233.72|22153.72|22234.36|22154.36|22233.72|22153.72|9
1736612860000|2025-01-11 16:27:40|22233.97|22153.97|22236.45|22156.45|22236.45|22156.45|22233.97|22153.97|10
1736612870000|2025-01-11 16:27:50|22236.64|22156.64|22236.85|22156.85|22236.89|22156.89|22236.64|22156.64|9
1736612880000|2025-01-11 16:28:00|22236.83|22156.83|22236.92|22156.92|22237.43|22157.43|22236.83|22156.83|10
1736612890000|2025-01-11 16:28:10|22236.53|22156.53|22237.91|22157.91|22237.91|22157.91|22236.33|22156.33|9
1736612900000|2025-01-11 16:28:20|22237.86|22157.86|22239.7|22159.7|22239.7|22159.7|22237.86|22157.86|9
1736612910000|2025-01-11 16:28:30|22240.63|22160.63|22241.8|22161.8|22242.38|22162.38|22240.47|22160.47|9
1736612920000|2025-01-11 16:28:40|22241.86|22161.86|22242.2|22162.2|22242.2|22162.2|22241.32|22161.32|10
1736612930000|2025-01-11 16:28:50|22242.3|22162.3|22251.94|22171.94|22251.94|22171.94|22242.3|22162.3|10
1736612940000|2025-01-11 16:29:00|22252.61|22172.61|22253.32|22173.32|22254.29|22174.29|22252.6|22172.6|10
1736612950000|2025-01-11 16:29:10|22252.83|22172.83|22254.1|22174.1|22254.1|22174.1|22252.67|22172.67|10
1736612960000|2025-01-11 16:29:20|22254.93|22174.93|22256.6|22176.6|22256.6|22176.6|22254.93|22174.93|10
1736612970000|2025-01-11 16:29:30|22256.51|22176.51|22255.12|22175.12|22256.79|22176.79|22254.13|22174.13|10
1736612980000|2025-01-11 16:29:40|22255.03|22175.03|22258.92|22178.92|22258.92|22178.92|22255.03|22175.03|9
1736612990000|2025-01-11 16:29:50|22259.31|22179.31|22260.41|22180.41|22260.41|22180.41|22259.31|22179.31|9
1736613000000|2025-01-11 16:30:00|22260.42|22180.42|22258.79|22178.79|22260.45|22180.45|22258.4|22178.4|10
1736613010000|2025-01-11 16:30:10|22258.7|22178.7|22260.2|22180.2|22260.2|22180.2|22258.68|22178.68|10
1736613020000|2025-01-11 16:30:20|22260.74|22180.74|22262.38|22182.38|22262.71|22182.71|22260.74|22180.74|9
1736613030000|2025-01-11 16:30:30|22262.63|22182.63|22266.99|22186.99|22267.13|22187.13|22262.63|22182.63|10
1736613040000|2025-01-11 16:30:40|22267.5|22187.5|22268.32|22188.32|22268.32|22188.32|22267.18|22187.18|10
1736613050000|2025-01-11 16:30:50|22268.8|22188.8|22269.26|22189.26|22269.97|22189.97|22268.8|22188.8|10
1736613060000|2025-01-11 16:31:00|22269.24|22189.24|22269.53|22189.53|22269.53|22189.53|22268.31|22188.31|10
1736613070000|2025-01-11 16:31:10|22269.55|22189.55|22269.7|22189.7|22269.87|22189.87|22269.36|22189.36|10
1736613080000|2025-01-11 16:31:20|22270.18|22190.18|22274.89|22194.89|22274.92|22194.92|22270.18|22190.18|10
1736613090000|2025-01-11 16:31:30|22275.05|22195.05|22276.52|22196.52|22276.52|22196.52|22275.05|22195.05|10
1736613100000|2025-01-11 16:31:40|22277.03|22197.03|22277.38|22197.38|22278.08|22198.08|22276.73|22196.73|10
1736613110000|2025-01-11 16:31:50|22276.89|22196.89|22276.37|22196.37|22276.89|22196.89|22275.8|22195.8|9
1736613120000|2025-01-11 16:32:00|22276.34|22196.34|22278.62|22198.62|22278.62|22198.62|22275.72|22195.72|10
1736613130000|2025-01-11 16:32:10|22278.24|22198.24|22280.68|22200.68|22281.08|22201.08|22278.24|22198.24|10
1736613140000|2025-01-11 16:32:20|22280.13|22200.13|22281.25|22201.25|22281.96|22201.96|22278.99|22198.99|9
1736613150000|2025-01-11 16:32:30|22281.23|22201.23|22281.48|22201.48|22281.73|22201.73|22281.23|22201.23|8
1736613160000|2025-01-11 16:32:40|22281.49|22201.49|22281.82|22201.82|22282.03|22202.03|22281.49|22201.49|9
1736613170000|2025-01-11 16:32:50|22281.85|22201.85|22281.05|22201.05|22281.85|22201.85|22281.05|22201.05|10
1736613180000|2025-01-11 16:33:00|22281.4|22201.4|22281.88|22201.88|22281.88|22201.88|22280.04|22200.04|10
1736613190000|2025-01-11 16:33:10|22281.78|22201.78|22281.5|22201.5|22281.8|22201.8|22281.5|22201.5|10
1736613200000|2025-01-11 16:33:20|22281.77|22201.77|22283.34|22203.34|22283.34|22203.34|22281.6|22201.6|10
1736613210000|2025-01-11 16:33:30|22283.65|22203.65|22284.31|22204.31|22284.33|22204.33|22283.65|22203.65|9
1736613220000|2025-01-11 16:33:40|22284.46|22204.46|22285.37|22205.37|22285.37|22205.37|22284.13|22204.13|10
1736613230000|2025-01-11 16:33:50|22285.43|22205.43|22287.81|22207.81|22287.81|22207.81|22285.43|22205.43|10
1736613240000|2025-01-11 16:34:00|22289.7|22209.7|22291.33|22211.33|22291.33|22211.33|22289.7|22209.7|10
1736613250000|2025-01-11 16:34:10|22291.45|22211.45|22294.01|22214.01|22294.01|22214.01|22291.45|22211.45|10
1736613260000|2025-01-11 16:34:20|22294.39|22214.39|22297.55|22217.55|22298.41|22218.41|22294.39|22214.39|10
1736613270000|2025-01-11 16:34:30|22297.56|22217.56|22298.64|22218.64|22298.71|22218.71|22297.56|22217.56|8
1736613280000|2025-01-11 16:34:40|22298.72|22218.72|22298.75|22218.75|22298.76|22218.76|22298.34|22218.34|9
1736613290000|2025-01-11 16:34:50|22298.83|22218.83|22298.46|22218.46|22298.97|22218.97|22298.46|22218.46|9
1736613300000|2025-01-11 16:35:00|22298.45|22218.45|22303.99|22223.99|22304.08|22224.08|22298.45|22218.45|10
1736613310000|2025-01-11 16:35:10|22303.85|22223.85|22306.15|22226.15|22306.15|22226.15|22303.85|22223.85|10
1736613320000|2025-01-11 16:35:20|22305.53|22225.53|22303.23|22223.23|22305.53|22225.53|22303.15|22223.15|10
1736613330000|2025-01-11 16:35:30|22302.12|22222.12|22299.09|22219.09|22302.12|22222.12|22298.1|22218.1|10
1736613340000|2025-01-11 16:35:40|22299.08|22219.08|22298.78|22218.78|22299.08|22219.08|22298.56|22218.56|9
1736613350000|2025-01-11 16:35:50|22298.64|22218.64|22298.44|22218.44|22298.64|22218.64|22298.33|22218.33|8
1736613360000|2025-01-11 16:36:00|22298.39|22218.39|22298.33|22218.33|22298.52|22218.52|22298.11|22218.11|10
1736613370000|2025-01-11 16:36:10|22298.4|22218.4|22299.33|22219.33|22299.63|22219.63|22297.41|22217.41|9
1736613380000|2025-01-11 16:36:20|22299.65|22219.65|22301.14|22221.14|22301.7|22221.7|22299.65|22219.65|10
1736613390000|2025-01-11 16:36:30|22301.11|22221.11|22301.05|22221.05|22301.11|22221.11|22300.72|22220.72|9
1736613400000|2025-01-11 16:36:40|22301.02|22221.02|22300.11|22220.11|22301.02|22221.02|22300.11|22220.11|9
1736613410000|2025-01-11 16:36:50|22300.07|22220.07|22297.66|22217.66|22300.1|22220.1|22297.66|22217.66|10
1736613420000|2025-01-11 16:37:00|22296.99|22216.99|22294.09|22214.09|22297.3|22217.3|22294|22214|10
1736613430000|2025-01-11 16:37:10|22294.33|22214.33|22296.54|22216.54|22296.54|22216.54|22294.33|22214.33|9
1736613440000|2025-01-11 16:37:20|22296.56|22216.56|22296.88|22216.88|22296.88|22216.88|22295.61|22215.61|10
1736613450000|2025-01-11 16:37:30|22296.99|22216.99|22299.43|22219.43|22299.43|22219.43|22296.99|22216.99|9
1736613460000|2025-01-11 16:37:40|22299.5|22219.5|22310.45|22230.45|22310.45|22230.45|22299.5|22219.5|10
1736613470000|2025-01-11 16:37:50|22310.77|22230.77|22312.45|22232.45|22312.45|22232.45|22310.77|22230.77|10
1736613480000|2025-01-11 16:38:00|22312.22|22232.22|22315.18|22235.18|22315.61|22235.61|22312.22|22232.22|9
1736613490000|2025-01-11 16:38:10|22315.09|22235.09|22320.51|22240.51|22320.51|22240.51|22315.09|22235.09|10
1736613500000|2025-01-11 16:38:20|22320.33|22240.33|22323.65|22243.65|22324.12|22244.12|22320.33|22240.33|10
1736613510000|2025-01-11 16:38:30|22323.5|22243.5|22323.24|22243.24|22324.04|22244.04|22322.75|22242.75|10
1736613520000|2025-01-11 16:38:40|22323.21|22243.21|22324.89|22244.89|22324.91|22244.91|22323.2|22243.2|10
1736613530000|2025-01-11 16:38:50|22324.85|22244.85|22323.38|22243.38|22325.38|22245.38|22323.38|22243.38|10
1736613540000|2025-01-11 16:39:00|22323.5|22243.5|22322.42|22242.42|22323.92|22243.92|22322.42|22242.42|9
1736613550000|2025-01-11 16:39:10|22322.14|22242.14|22320.56|22240.56|22322.14|22242.14|22320.56|22240.56|10
1736613560000|2025-01-11 16:39:20|22320.73|22240.73|22320.51|22240.51|22321.56|22241.56|22320.21|22240.21|10
1736613570000|2025-01-11 16:39:30|22320.54|22240.54|22321.04|22241.04|22321.06|22241.06|22320.44|22240.44|10
1736613580000|2025-01-11 16:39:40|22320.88|22240.88|22321.38|22241.38|22321.5|22241.5|22320.67|22240.67|9
1736613590000|2025-01-11 16:39:50|22321.4|22241.4|22321.98|22241.98|22322.07|22242.07|22321.36|22241.36|7
1736613600000|2025-01-11 16:40:00|22322.05|22242.05|22322.92|22242.92|22322.92|22242.92|22321.79|22241.79|10
1736613610000|2025-01-11 16:40:10|22323.25|22243.25|22326.28|22246.28|22326.28|22246.28|22323.25|22243.25|10
1736613620000|2025-01-11 16:40:20|22326.55|22246.55|22329.68|22249.68|22329.86|22249.86|22326.53|22246.53|10
1736613630000|2025-01-11 16:40:30|22329.59|22249.59|22328.26|22248.26|22329.8|22249.8|22328.26|22248.26|10
1736613640000|2025-01-11 16:40:40|22328.07|22248.07|22330.49|22250.49|22330.87|22250.87|22328.07|22248.07|9
1736613650000|2025-01-11 16:40:50|22331.76|22251.76|22333.46|22253.46|22333.71|22253.71|22331.76|22251.76|10
1736613660000|2025-01-11 16:41:00|22333.28|22253.28|22333.26|22253.26|22336.35|22256.35|22332.98|22252.98|10
1736613670000|2025-01-11 16:41:10|22333.69|22253.69|22336.54|22256.54|22336.54|22256.54|22333.69|22253.69|10
1736613680000|2025-01-11 16:41:20|22336.64|22256.64|22334.71|22254.71|22336.64|22256.64|22334.71|22254.71|10
1736613690000|2025-01-11 16:41:30|22334.63|22254.63|22336.26|22256.26|22336.28|22256.28|22333.88|22253.88|10
1736613700000|2025-01-11 16:41:40|22336.2|22256.2|22337.14|22257.14|22337.55|22257.55|22336.2|22256.2|10
1736613710000|2025-01-11 16:41:50|22337.15|22257.15|22337.92|22257.92|22337.92|22257.92|22336.8|22256.8|10
1736613720000|2025-01-11 16:42:00|22337.97|22257.97|22339.46|22259.46|22339.46|22259.46|22337.97|22257.97|10
1736613730000|2025-01-11 16:42:10|22339.43|22259.43|22340.43|22260.43|22340.43|22260.43|22339.43|22259.43|10
1736613740000|2025-01-11 16:42:20|22340.45|22260.45|22341.71|22261.71|22341.71|22261.71|22340.45|22260.45|10
1736613750000|2025-01-11 16:42:30|22341.95|22261.95|22343.24|22263.24|22343.35|22263.35|22341.95|22261.95|10
1736613760000|2025-01-11 16:42:40|22343.21|22263.21|22342.74|22262.74|22343.51|22263.51|22342.74|22262.74|9
1736613770000|2025-01-11 16:42:50|22342.75|22262.75|22342.41|22262.41|22342.75|22262.75|22341.61|22261.61|9
1736613780000|2025-01-11 16:43:00|22342.54|22262.54|22344.49|22264.49|22344.95|22264.95|22342.54|22262.54|10
1736613790000|2025-01-11 16:43:10|22344.39|22264.39|22344.25|22264.25|22344.39|22264.39|22344.21|22264.21|9
1736613800000|2025-01-11 16:43:20|22344.24|22264.24|22346.57|22266.57|22346.57|22266.57|22344.24|22264.24|10
1736613810000|2025-01-11 16:43:30|22346.56|22266.56|22344.86|22264.86|22346.56|22266.56|22343.96|22263.96|10
1736613820000|2025-01-11 16:43:40|22345.2|22265.2|22344.63|22264.63|22345.56|22265.56|22344.63|22264.63|10
1736613830000|2025-01-11 16:43:50|22344.23|22264.23|22345.63|22265.63|22345.63|22265.63|22343.6|22263.6|10
1736613840000|2025-01-11 16:44:00|22345.96|22265.96|22345.29|22265.29|22346.03|22266.03|22344.98|22264.98|10
1736613850000|2025-01-11 16:44:10|22345.25|22265.25|22345.55|22265.55|22346.37|22266.37|22345.25|22265.25|9
1736613860000|2025-01-11 16:44:20|22346.03|22266.03|22347.1|22267.1|22347.1|22267.1|22345.94|22265.94|10
1736613870000|2025-01-11 16:44:30|22347.16|22267.16|22348.62|22268.62|22348.72|22268.72|22347.16|22267.16|9
1736613880000|2025-01-11 16:44:40|22347.99|22267.99|22347.32|22267.32|22347.99|22267.99|22347.31|22267.31|9
1736613890000|2025-01-11 16:44:50|22347.22|22267.22|22347.14|22267.14|22347.46|22267.46|22346.94|22266.94|9
1736613900000|2025-01-11 16:45:00|22346.7|22266.7|22343.72|22263.72|22346.7|22266.7|22343.38|22263.38|10
1736613910000|2025-01-11 16:45:10|22343.22|22263.22|22343.51|22263.51|22345.7|22265.7|22342.95|22262.95|10
1736613920000|2025-01-11 16:45:20|22343.34|22263.34|22334.99|22254.99|22343.34|22263.34|22334.99|22254.99|9
1736613930000|2025-01-11 16:45:30|22335.02|22255.02|22333.64|22253.64|22335.51|22255.51|22333.53|22253.53|10
1736613940000|2025-01-11 16:45:40|22333.38|22253.38|22334.89|22254.89|22334.89|22254.89|22332.92|22252.92|10
1736613950000|2025-01-11 16:45:50|22335.38|22255.38|22338.36|22258.36|22338.36|22258.36|22335.38|22255.38|10
1736613960000|2025-01-11 16:46:00|22339.94|22259.94|22338.79|22258.79|22339.94|22259.94|22338.61|22258.61|10
1736613970000|2025-01-11 16:46:10|22338.58|22258.58|22337.21|22257.21|22338.58|22258.58|22336.85|22256.85|10
1736613980000|2025-01-11 16:46:20|22337.64|22257.64|22339.81|22259.81|22339.81|22259.81|22337.59|22257.59|9
1736613990000|2025-01-11 16:46:30|22340.61|22260.61|22341.2|22261.2|22341.26|22261.26|22339.44|22259.44|10
1736614000000|2025-01-11 16:46:40|22340.82|22260.82|22337.43|22257.43|22340.82|22260.82|22337.43|22257.43|10
1736614010000|2025-01-11 16:46:50|22337.41|22257.41|22336.08|22256.08|22337.41|22257.41|22336.08|22256.08|10
1736614020000|2025-01-11 16:47:00|22336.27|22256.27|22340.92|22260.92|22340.92|22260.92|22336.26|22256.26|10
1736614030000|2025-01-11 16:47:10|22341.34|22261.34|22343.36|22263.36|22343.36|22263.36|22340.95|22260.95|10
1736614040000|2025-01-11 16:47:20|22343.4|22263.4|22344.72|22264.72|22344.84|22264.84|22343.4|22263.4|10
1736614050000|2025-01-11 16:47:30|22345.02|22265.02|22344.1|22264.1|22345.02|22265.02|22343.49|22263.49|10
1736614060000|2025-01-11 16:47:40|22343.82|22263.82|22344.04|22264.04|22344.04|22264.04|22343.15|22263.15|10
1736614070000|2025-01-11 16:47:50|22344.24|22264.24|22341.55|22261.55|22344.52|22264.52|22341.55|22261.55|10
1736614080000|2025-01-11 16:48:00|22340.75|22260.75|22338.84|22258.84|22340.75|22260.75|22338.13|22258.13|10
1736614090000|2025-01-11 16:48:10|22338.76|22258.76|22340.04|22260.04|22340.04|22260.04|22338.68|22258.68|10
1736614100000|2025-01-11 16:48:20|22339.72|22259.72|22336.56|22256.56|22339.72|22259.72|22336.56|22256.56|10
1736614110000|2025-01-11 16:48:30|22333.62|22253.62|22329.01|22249.01|22333.74|22253.74|22329.01|22249.01|10
1736614120000|2025-01-11 16:48:40|22328.8|22248.8|22326.36|22246.36|22328.8|22248.8|22326.36|22246.36|10
1736614130000|2025-01-11 16:48:50|22327.31|22247.31|22326.56|22246.56|22327.63|22247.63|22326.56|22246.56|9
1736614140000|2025-01-11 16:49:00|22326.51|22246.51|22324|22244|22327.52|22247.52|22324|22244|10
1736614150000|2025-01-11 16:49:10|22323.79|22243.79|22322.47|22242.47|22323.98|22243.98|22322.47|22242.47|10
1736614160000|2025-01-11 16:49:20|22323.06|22243.06|22325.12|22245.12|22325.71|22245.71|22323.06|22243.06|10
1736614170000|2025-01-11 16:49:30|22325.55|22245.55|22330.73|22250.73|22330.73|22250.73|22325.55|22245.55|10
1736614180000|2025-01-11 16:49:40|22330.31|22250.31|22331.18|22251.18|22331.18|22251.18|22329.91|22249.91|9
1736614190000|2025-01-11 16:49:50|22331.2|22251.2|22331.71|22251.71|22331.71|22251.71|22330.24|22250.24|10
1736614200000|2025-01-11 16:50:00|22331.9|22251.9|22333.48|22253.48|22333.83|22253.83|22331.9|22251.9|10
1736614210000|2025-01-11 16:50:10|22334.19|22254.19|22331.35|22251.35|22334.29|22254.29|22331.35|22251.35|10
1736614220000|2025-01-11 16:50:20|22331.88|22251.88|22330.31|22250.31|22332.15|22252.15|22329.62|22249.62|10
1736614230000|2025-01-11 16:50:30|22331.21|22251.21|22331.14|22251.14|22331.27|22251.27|22330.85|22250.85|9
1736614240000|2025-01-11 16:50:40|22330.58|22250.58|22332.83|22252.83|22332.83|22252.83|22330.58|22250.58|10
1736614250000|2025-01-11 16:50:50|22332.93|22252.93|22332.56|22252.56|22333.17|22253.17|22332.5|22252.5|9
1736614260000|2025-01-11 16:51:00|22332.53|22252.53|22333.24|22253.24|22333.24|22253.24|22331.86|22251.86|9
1736614270000|2025-01-11 16:51:10|22333.14|22253.14|22332.11|22252.11|22335.8|22255.8|22332.11|22252.11|10
1736614280000|2025-01-11 16:51:20|22330.32|22250.32|22325.21|22245.21|22330.32|22250.32|22325.21|22245.21|10
1736614290000|2025-01-11 16:51:30|22322.14|22242.14|22318.64|22238.64|22322.31|22242.31|22318.49|22238.49|10
1736614300000|2025-01-11 16:51:40|22318.65|22238.65|22316.76|22236.76|22318.65|22238.65|22316.46|22236.46|10
1736614310000|2025-01-11 16:51:50|22316.71|22236.71|22315.5|22235.5|22317.17|22237.17|22315.5|22235.5|9
1736614320000|2025-01-11 16:52:00|22315.51|22235.51|22317.1|22237.1|22317.1|22237.1|22315.08|22235.08|10
1736614330000|2025-01-11 16:52:10|22317.41|22237.41|22318.33|22238.33|22318.35|22238.35|22317.4|22237.4|10
1736614340000|2025-01-11 16:52:20|22318.37|22238.37|22317.34|22237.34|22319.3|22239.3|22317.34|22237.34|10
1736614350000|2025-01-11 16:52:30|22317.33|22237.33|22318.51|22238.51|22319.14|22239.14|22317.23|22237.23|10
1736614360000|2025-01-11 16:52:40|22318.54|22238.54|22319.74|22239.74|22320.48|22240.48|22318.44|22238.44|9
1736614370000|2025-01-11 16:52:50|22319.62|22239.62|22318.03|22238.03|22319.62|22239.62|22314.43|22234.43|9
1736614380000|2025-01-11 16:53:00|22317.93|22237.93|22319.31|22239.31|22319.57|22239.57|22317.39|22237.39|10
1736614390000|2025-01-11 16:53:10|22319.4|22239.4|22319.57|22239.57|22319.77|22239.77|22319.18|22239.18|10
1736614400000|2025-01-11 16:53:20|22319.62|22239.62|22320.56|22240.56|22321.16|22241.16|22319.62|22239.62|10
1736614410000|2025-01-11 16:53:30|22320.45|22240.45|22320.47|22240.47|22321.49|22241.49|22320.25|22240.25|10
1736614420000|2025-01-11 16:53:40|22320.39|22240.39|22319.44|22239.44|22320.39|22240.39|22319.44|22239.44|9
1736614430000|2025-01-11 16:53:50|22319.47|22239.47|22318.96|22238.96|22319.56|22239.56|22318.92|22238.92|10
1736614440000|2025-01-11 16:54:00|22318.98|22238.98|22319.13|22239.13|22319.15|22239.15|22318.98|22238.98|10
1736614450000|2025-01-11 16:54:10|22319.14|22239.14|22317.92|22237.92|22319.14|22239.14|22317.68|22237.68|10
1736614460000|2025-01-11 16:54:20|22317.9|22237.9|22316.99|22236.99|22317.9|22237.9|22316.99|22236.99|9
1736614470000|2025-01-11 16:54:30|22317|22237|22317.19|22237.19|22317.58|22237.58|22317|22237|9
1736614480000|2025-01-11 16:54:40|22317.51|22237.51|22312.99|22232.99|22317.87|22237.87|22312.99|22232.99|10
1736614490000|2025-01-11 16:54:50|22312.94|22232.94|22315.27|22235.27|22315.56|22235.56|22312.94|22232.94|10
1736614500000|2025-01-11 16:55:00|22315.16|22235.16|22315.91|22235.91|22315.91|22235.91|22315.16|22235.16|8
1736614510000|2025-01-11 16:55:10|22315.63|22235.63|22314.92|22234.92|22315.72|22235.72|22314.19|22234.19|10
1736614520000|2025-01-11 16:55:20|22315.75|22235.75|22319.66|22239.66|22319.66|22239.66|22315.75|22235.75|9
1736614530000|2025-01-11 16:55:30|22319.81|22239.81|22321.26|22241.26|22321.98|22241.98|22319.81|22239.81|10
1736614540000|2025-01-11 16:55:40|22321.59|22241.59|22320.57|22240.57|22322.36|22242.36|22320.57|22240.57|10
1736614550000|2025-01-11 16:55:50|22320.53|22240.53|22321.09|22241.09|22321.09|22241.09|22320|22240|10
1736614560000|2025-01-11 16:56:00|22321.8|22241.8|22325.41|22245.41|22325.71|22245.71|22321.8|22241.8|10
1736614570000|2025-01-11 16:56:10|22325.4|22245.4|22326.92|22246.92|22326.92|22246.92|22324.37|22244.37|10
1736614580000|2025-01-11 16:56:20|22327.34|22247.34|22327.7|22247.7|22328.51|22248.51|22327.34|22247.34|10
1736614590000|2025-01-11 16:56:30|22327.53|22247.53|22327.2|22247.2|22327.54|22247.54|22326.03|22246.03|9
1736614600000|2025-01-11 16:56:40|22327.15|22247.15|22327.81|22247.81|22327.81|22247.81|22327.15|22247.15|9
1736614610000|2025-01-11 16:56:50|22327.88|22247.88|22330.39|22250.39|22330.39|22250.39|22327.88|22247.88|10
1736614620000|2025-01-11 16:57:00|22330.23|22250.23|22333.07|22253.07|22333.07|22253.07|22330.23|22250.23|10
1736614630000|2025-01-11 16:57:10|22333.12|22253.12|22333.61|22253.61|22333.62|22253.62|22332.43|22252.43|10
1736614640000|2025-01-11 16:57:20|22333.1|22253.1|22330.17|22250.17|22333.1|22253.1|22330.17|22250.17|10
1736614650000|2025-01-11 16:57:30|22329.77|22249.77|22330.8|22250.8|22330.8|22250.8|22329.77|22249.77|9
1736614660000|2025-01-11 16:57:40|22331.16|22251.16|22330.48|22250.48|22331.3|22251.3|22330.47|22250.47|10
1736614670000|2025-01-11 16:57:50|22330.54|22250.54|22330.62|22250.62|22331.24|22251.24|22330.44|22250.44|9
1736614680000|2025-01-11 16:58:00|22330.71|22250.71|22331.68|22251.68|22332.08|22252.08|22330.71|22250.71|10
1736614690000|2025-01-11 16:58:10|22331.11|22251.11|22331.36|22251.36|22331.59|22251.59|22330.96|22250.96|10
1736614700000|2025-01-11 16:58:20|22331.3|22251.3|22331.58|22251.58|22332.3|22252.3|22331.3|22251.3|10
1736614710000|2025-01-11 16:58:30|22330.9|22250.9|22329.14|22249.14|22330.9|22250.9|22328.8|22248.8|10
1736614720000|2025-01-11 16:58:40|22329.21|22249.21|22328.94|22248.94|22329.34|22249.34|22328.94|22248.94|10
1736614730000|2025-01-11 16:58:50|22329.05|22249.05|22329.28|22249.28|22329.28|22249.28|22328.79|22248.79|9
1736614740000|2025-01-11 16:59:00|22329.55|22249.55|22329.37|22249.37|22329.6|22249.6|22329.14|22249.14|8
1736614750000|2025-01-11 16:59:10|22329.05|22249.05|22328.7|22248.7|22329.05|22249.05|22328.66|22248.66|10
1736614760000|2025-01-11 16:59:20|22328.65|22248.65|22327.89|22247.89|22328.65|22248.65|22327.44|22247.44|10
1736614770000|2025-01-11 16:59:30|22327.64|22247.64|22327.88|22247.88|22328.2|22248.2|22327.64|22247.64|10
1736614780000|2025-01-11 16:59:40|22328.07|22248.07|22327.86|22247.86|22328.1|22248.1|22327.71|22247.71|10
1736614790000|2025-01-11 16:59:50|22327.65|22247.65|22326.67|22246.67|22327.65|22247.65|22326.67|22246.67|9
1736614800000|2025-01-11 17:00:00|22326.29|22246.29|22327.25|22247.25|22327.26|22247.26|22326.23|22246.23|10
1736614810000|2025-01-11 17:00:10|22327.19|22247.19|22328.34|22248.34|22328.48|22248.48|22327.08|22247.08|10
1736614820000|2025-01-11 17:00:20|22328.96|22248.96|22330.93|22250.93|22331.16|22251.16|22328.67|22248.67|9
1736614830000|2025-01-11 17:00:30|22331.53|22251.53|22324.01|22244.01|22331.53|22251.53|22324.01|22244.01|10
1736614840000|2025-01-11 17:00:40|22322.88|22242.88|22312.43|22232.43|22322.88|22242.88|22312.43|22232.43|10
1736614850000|2025-01-11 17:00:50|22312.58|22232.58|22307.53|22227.53|22313.54|22233.54|22307.49|22227.49|10
1736614860000|2025-01-11 17:01:00|22308|22228|22309.62|22229.62|22309.62|22229.62|22308|22228|10
1736614870000|2025-01-11 17:01:10|22310.32|22230.32|22308.12|22228.12|22310.32|22230.32|22308.04|22228.04|10
1736614880000|2025-01-11 17:01:20|22307.67|22227.67|22305.21|22225.21|22307.67|22227.67|22305.21|22225.21|9
1736614890000|2025-01-11 17:01:30|22305.23|22225.23|22301.7|22221.7|22305.27|22225.27|22301.7|22221.7|10
1736614900000|2025-01-11 17:01:40|22302.12|22222.12|22300.02|22220.02|22302.42|22222.42|22300.02|22220.02|10
1736614910000|2025-01-11 17:01:50|22300.17|22220.17|22300.74|22220.74|22300.74|22220.74|22299.71|22219.71|9
1736614920000|2025-01-11 17:02:00|22301.23|22221.23|22306.59|22226.59|22306.59|22226.59|22301.23|22221.23|10
1736614930000|2025-01-11 17:02:10|22303.97|22223.97|22303.94|22223.94|22305.06|22225.06|22303.94|22223.94|10
1736614940000|2025-01-11 17:02:20|22304.09|22224.09|22303.64|22223.64|22304.12|22224.12|22302.94|22222.94|10
1736614950000|2025-01-11 17:02:30|22303.54|22223.54|22302.67|22222.67|22303.78|22223.78|22302.6|22222.6|9
1736614960000|2025-01-11 17:02:40|22301.48|22221.48|22304.26|22224.26|22304.26|22224.26|22301.48|22221.48|10
1736614970000|2025-01-11 17:02:50|22304.23|22224.23|22300.4|22220.4|22304.23|22224.23|22300.37|22220.37|8
1736614980000|2025-01-11 17:03:00|22300.48|22220.48|22302.97|22222.97|22302.97|22222.97|22300.48|22220.48|9
1736614990000|2025-01-11 17:03:10|22303.29|22223.29|22302.58|22222.58|22303.75|22223.75|22302.53|22222.53|10
1736615000000|2025-01-11 17:03:20|22303.14|22223.14|22302.26|22222.26|22303.15|22223.15|22302.26|22222.26|10
1736615010000|2025-01-11 17:03:30|22302.72|22222.72|22303.16|22223.16|22303.16|22223.16|22302.55|22222.55|10
1736615020000|2025-01-11 17:03:40|22302.76|22222.76|22302.81|22222.81|22302.91|22222.91|22302.46|22222.46|10
1736615030000|2025-01-11 17:03:50|22302.86|22222.86|22304.04|22224.04|22304.45|22224.45|22302.86|22222.86|10
1736615040000|2025-01-11 17:04:00|22303.84|22223.84|22305.99|22225.99|22305.99|22225.99|22303.77|22223.77|9
1736615050000|2025-01-11 17:04:10|22306.2|22226.2|22305.64|22225.64|22306.44|22226.44|22305.51|22225.51|10
1736615060000|2025-01-11 17:04:20|22305.54|22225.54|22305.05|22225.05|22305.82|22225.82|22305.05|22225.05|10
1736615070000|2025-01-11 17:04:30|22305.18|22225.18|22303.56|22223.56|22305.18|22225.18|22303.5|22223.5|10
1736615080000|2025-01-11 17:04:40|22303.57|22223.57|22303.77|22223.77|22303.81|22223.81|22303.1|22223.1|7
1736615090000|2025-01-11 17:04:50|22303.8|22223.8|22303.67|22223.67|22304.77|22224.77|22303.67|22223.67|10
1736615100000|2025-01-11 17:05:00|22303.39|22223.39|22299.71|22219.71|22303.61|22223.61|22299.71|22219.71|10
1736615110000|2025-01-11 17:05:10|22299.66|22219.66|22298.21|22218.21|22299.87|22219.87|22298.21|22218.21|10
1736615120000|2025-01-11 17:05:20|22298.39|22218.39|22294.66|22214.66|22298.39|22218.39|22294.66|22214.66|10
1736615130000|2025-01-11 17:05:30|22294.15|22214.15|22293.09|22213.09|22294.15|22214.15|22293.09|22213.09|10
1736615140000|2025-01-11 17:05:40|22293.16|22213.16|22287.81|22207.81|22293.62|22213.62|22287.81|22207.81|9
1736615150000|2025-01-11 17:05:50|22286.02|22206.02|22281.57|22201.57|22286.02|22206.02|22281.57|22201.57|10
1736615160000|2025-01-11 17:06:00|22280.48|22200.48|22279.11|22199.11|22280.64|22200.64|22279.11|22199.11|10
1736615170000|2025-01-11 17:06:10|22279.37|22199.37|22276.14|22196.14|22279.78|22199.78|22276.14|22196.14|10
1736615180000|2025-01-11 17:06:20|22276.01|22196.01|22279.34|22199.34|22279.34|22199.34|22276.01|22196.01|10
1736615190000|2025-01-11 17:06:30|22279.45|22199.45|22283.05|22203.05|22283.05|22203.05|22279.45|22199.45|10
1736615200000|2025-01-11 17:06:40|22283.33|22203.33|22286.04|22206.04|22286.04|22206.04|22282.53|22202.53|10
1736615210000|2025-01-11 17:06:50|22286.57|22206.57|22287.31|22207.31|22287.33|22207.33|22286.12|22206.12|10
1736615220000|2025-01-11 17:07:00|22286.87|22206.87|22288.66|22208.66|22288.66|22208.66|22286.87|22206.87|10
1736615230000|2025-01-11 17:07:10|22288.23|22208.23|22288.49|22208.49|22288.83|22208.83|22287.73|22207.73|10
1736615240000|2025-01-11 17:07:20|22287.39|22207.39|22288.01|22208.01|22288.89|22208.89|22287.39|22207.39|10
1736615250000|2025-01-11 17:07:30|22287.85|22207.85|22287.5|22207.5|22288.54|22208.54|22287.5|22207.5|10
1736615260000|2025-01-11 17:07:40|22287.48|22207.48|22286.87|22206.87|22287.48|22207.48|22286.62|22206.62|9
1736615270000|2025-01-11 17:07:50|22286.73|22206.73|22284.07|22204.07|22286.73|22206.73|22284.07|22204.07|9
1736615280000|2025-01-11 17:08:00|22284.02|22204.02|22282|22202|22284.34|22204.34|22282|22202|10
1736615290000|2025-01-11 17:08:10|22282.25|22202.25|22279.88|22199.88|22282.25|22202.25|22279.88|22199.88|10
1736615300000|2025-01-11 17:08:20|22279.7|22199.7|22278.58|22198.58|22279.7|22199.7|22278.05|22198.05|10
1736615310000|2025-01-11 17:08:30|22278.33|22198.33|22279.07|22199.07|22279.14|22199.14|22278.33|22198.33|10
1736615320000|2025-01-11 17:08:40|22279.01|22199.01|22279.06|22199.06|22279.12|22199.12|22278.85|22198.85|10
1736615330000|2025-01-11 17:08:50|22279.07|22199.07|22278.78|22198.78|22279.07|22199.07|22278.53|22198.53|9
1736615340000|2025-01-11 17:09:00|22278.8|22198.8|22280.45|22200.45|22280.45|22200.45|22278.8|22198.8|10
1736615350000|2025-01-11 17:09:10|22281.26|22201.26|22281.29|22201.29|22281.58|22201.58|22280.61|22200.61|10
1736615360000|2025-01-11 17:09:20|22281.47|22201.47|22281.89|22201.89|22282.38|22202.38|22281.47|22201.47|9
1736615370000|2025-01-11 17:09:30|22281.95|22201.95|22283.39|22203.39|22283.39|22203.39|22281.95|22201.95|9
1736615380000|2025-01-11 17:09:40|22283.47|22203.47|22283.13|22203.13|22283.52|22203.52|22283.04|22203.04|9
1736615390000|2025-01-11 17:09:50|22283.12|22203.12|22284.3|22204.3|22284.3|22204.3|22283.12|22203.12|10
1736615400000|2025-01-11 17:10:00|22285.29|22205.29|22285.54|22205.54|22286.28|22206.28|22285.18|22205.18|10
1736615410000|2025-01-11 17:10:10|22285.58|22205.58|22285.94|22205.94|22285.94|22205.94|22285.26|22205.26|10
1736615420000|2025-01-11 17:10:20|22286.58|22206.58|22285.74|22205.74|22286.62|22206.62|22285.55|22205.55|9
1736615430000|2025-01-11 17:10:30|22285.89|22205.89|22284.49|22204.49|22285.89|22205.89|22284.49|22204.49|10
1736615440000|2025-01-11 17:10:40|22284.59|22204.59|22283.74|22203.74|22284.59|22204.59|22283.57|22203.57|10
1736615450000|2025-01-11 17:10:50|22283.44|22203.44|22285.58|22205.58|22285.98|22205.98|22283.44|22203.44|10
1736615460000|2025-01-11 17:11:00|22285.59|22205.59|22286.97|22206.97|22287.19|22207.19|22285.57|22205.57|8
1736615470000|2025-01-11 17:11:10|22286.45|22206.45|22285.24|22205.24|22286.45|22206.45|22285.24|22205.24|9
1736615480000|2025-01-11 17:11:20|22285.2|22205.2|22283.9|22203.9|22285.24|22205.24|22283.9|22203.9|10
1736615490000|2025-01-11 17:11:30|22283.92|22203.92|22281.81|22201.81|22283.92|22203.92|22281.81|22201.81|10
1736615500000|2025-01-11 17:11:40|22281.46|22201.46|22280.99|22200.99|22281.58|22201.58|22280.99|22200.99|8
1736615510000|2025-01-11 17:11:50|22280.51|22200.51|22278.97|22198.97|22280.51|22200.51|22278.92|22198.92|10
1736615520000|2025-01-11 17:12:00|22278.78|22198.78|22275.19|22195.19|22278.78|22198.78|22275.19|22195.19|10
1736615530000|2025-01-11 17:12:10|22274.96|22194.96|22262.2|22182.2|22274.96|22194.96|22262.2|22182.2|10
1736615540000|2025-01-11 17:12:20|22260|22180|22250.72|22170.72|22260|22180|22250.72|22170.72|10
1736615550000|2025-01-11 17:12:30|22250.55|22170.55|22246.25|22166.25|22250.66|22170.66|22246.25|22166.25|10
1736615560000|2025-01-11 17:12:40|22245.64|22165.64|22233.87|22153.87|22245.64|22165.64|22233.87|22153.87|10
1736615570000|2025-01-11 17:12:50|22232.47|22152.47|22230.01|22150.01|22232.58|22152.58|22230.01|22150.01|10
1736615580000|2025-01-11 17:13:00|22229.18|22149.18|22228.37|22148.37|22229.22|22149.22|22227.21|22147.21|10
1736615590000|2025-01-11 17:13:10|22228.28|22148.28|22233.21|22153.21|22234.03|22154.03|22227.01|22147.01|10
1736615600000|2025-01-11 17:13:20|22233.85|22153.85|22234.12|22154.12|22234.12|22154.12|22232.75|22152.75|9
1736615610000|2025-01-11 17:13:30|22233.63|22153.63|22231.93|22151.93|22234.69|22154.69|22231.93|22151.93|10
1736615620000|2025-01-11 17:13:40|22231.72|22151.72|22230.7|22150.7|22232.36|22152.36|22230.7|22150.7|10
1736615630000|2025-01-11 17:13:50|22231.02|22151.02|22224.21|22144.21|22231.72|22151.72|22223.85|22143.85|10
1736615640000|2025-01-11 17:14:00|22224.2|22144.2|22222.55|22142.55|22225.01|22145.01|22222.55|22142.55|9
1736615650000|2025-01-11 17:14:10|22226.68|22146.68|22226.29|22146.29|22226.81|22146.81|22226.29|22146.29|10
1736615660000|2025-01-11 17:14:20|22226.35|22146.35|22224.51|22144.51|22226.38|22146.38|22224.51|22144.51|10
1736615670000|2025-01-11 17:14:30|22223.61|22143.61|22222.1|22142.1|22223.61|22143.61|22222.03|22142.03|9
1736615680000|2025-01-11 17:14:40|22222.37|22142.37|22219.04|22139.04|22224.3|22144.3|22218.93|22138.93|9
1736615690000|2025-01-11 17:14:50|22220.73|22140.73|22223.87|22143.87|22223.87|22143.87|22220.73|22140.73|10
1736615700000|2025-01-11 17:15:00|22224.82|22144.82|22224.04|22144.04|22224.86|22144.86|22223.77|22143.77|10
1736615710000|2025-01-11 17:15:10|22223.92|22143.92|22221.27|22141.27|22223.92|22143.92|22221.27|22141.27|9
1736615720000|2025-01-11 17:15:20|22221.1|22141.1|22216.72|22136.72|22221.1|22141.1|22215.14|22135.14|10
1736615730000|2025-01-11 17:15:30|22216.37|22136.37|22213.06|22133.06|22216.37|22136.37|22213.06|22133.06|10
1736615740000|2025-01-11 17:15:40|22212.77|22132.77|22211.17|22131.17|22212.77|22132.77|22210.34|22130.34|10
1736615750000|2025-01-11 17:15:50|22211.19|22131.19|22208.06|22128.06|22216.76|22136.76|22208.06|22128.06|9
1736615760000|2025-01-11 17:16:00|22208.87|22128.87|22213.36|22133.36|22213.65|22133.65|22208.87|22128.87|10
1736615770000|2025-01-11 17:16:10|22213.42|22133.42|22212.88|22132.88|22213.69|22133.69|22212.88|22132.88|9
1736615780000|2025-01-11 17:16:20|22213.35|22133.35|22218.68|22138.68|22218.68|22138.68|22213.35|22133.35|10
1736615790000|2025-01-11 17:16:30|22218.9|22138.9|22223.46|22143.46|22223.46|22143.46|22218.9|22138.9|9
1736615800000|2025-01-11 17:16:40|22223.53|22143.53|22222.22|22142.22|22225.55|22145.55|22222.22|22142.22|10
1736615810000|2025-01-11 17:16:50|22222.13|22142.13|22222.83|22142.83|22223.02|22143.02|22222.13|22142.13|10
1736615820000|2025-01-11 17:17:00|22222.45|22142.45|22223.69|22143.69|22223.86|22143.86|22222.33|22142.33|10
1736615830000|2025-01-11 17:17:10|22223.61|22143.61|22224.31|22144.31|22224.81|22144.81|22223.61|22143.61|9
1736615840000|2025-01-11 17:17:20|22219.8|22139.8|22222.78|22142.78|22222.78|22142.78|22219.23|22139.23|10
1736615850000|2025-01-11 17:17:30|22222.46|22142.46|22221.51|22141.51|22227.4|22147.4|22220.64|22140.64|9
1736615860000|2025-01-11 17:17:40|22221.85|22141.85|22220.53|22140.53|22221.85|22141.85|22220.53|22140.53|9
1736615870000|2025-01-11 17:17:50|22220.7|22140.7|22221.8|22141.8|22222.5|22142.5|22220.7|22140.7|9
1736615880000|2025-01-11 17:18:00|22221.43|22141.43|22221.6|22141.6|22222.29|22142.29|22220.49|22140.49|9
1736615890000|2025-01-11 17:18:10|22221.22|22141.22|22220.41|22140.41|22221.31|22141.31|22219.46|22139.46|9
1736615900000|2025-01-11 17:18:20|22220.37|22140.37|22222.68|22142.68|22222.71|22142.71|22220.37|22140.37|10
1736615910000|2025-01-11 17:18:30|22222.81|22142.81|22223.33|22143.33|22223.35|22143.35|22222.78|22142.78|8
1736615920000|2025-01-11 17:18:40|22222.74|22142.74|22222.89|22142.89|22223.17|22143.17|22222.48|22142.48|9
1736615930000|2025-01-11 17:18:50|22222.77|22142.77|22223.62|22143.62|22223.62|22143.62|22222.75|22142.75|8
1736615940000|2025-01-11 17:19:00|22223.45|22143.45|22224.9|22144.9|22225.59|22145.59|22223.45|22143.45|7
1736615950000|2025-01-11 17:19:10|22225.25|22145.25|22227.29|22147.29|22227.29|22147.29|22225.25|22145.25|9
1736615960000|2025-01-11 17:19:20|22227.35|22147.35|22234.17|22154.17|22234.21|22154.21|22227.35|22147.35|10
1736615970000|2025-01-11 17:19:30|22234.06|22154.06|22235.2|22155.2|22235.2|22155.2|22233.82|22153.82|10
1736615980000|2025-01-11 17:19:40|22234.89|22154.89|22230.87|22150.87|22235.16|22155.16|22230.38|22150.38|10
1736615990000|2025-01-11 17:19:50|22234.6|22154.6|22233.4|22153.4|22235.81|22155.81|22230.36|22150.36|10
1736616000000|2025-01-11 17:20:00|22233.43|22153.43|22233.38|22153.38|22234.57|22154.57|22233.38|22153.38|8
1736616010000|2025-01-11 17:20:10|22232.13|22152.13|22235.03|22155.03|22235.03|22155.03|22231.77|22151.77|10
1736616020000|2025-01-11 17:20:20|22235.29|22155.29|22241.94|22161.94|22241.94|22161.94|22235.29|22155.29|10
1736616030000|2025-01-11 17:20:30|22253.55|22173.55|22254.56|22174.56|22254.56|22174.56|22253.55|22173.55|10
1736616040000|2025-01-11 17:20:40|22255.39|22175.39|22255.64|22175.64|22255.64|22175.64|22254.6|22174.6|10
1736616050000|2025-01-11 17:20:50|22255.73|22175.73|22258.39|22178.39|22258.39|22178.39|22255.73|22175.73|10
1736616060000|2025-01-11 17:21:00|22258.44|22178.44|22260.81|22180.81|22260.82|22180.82|22258.25|22178.25|9
1736616070000|2025-01-11 17:21:10|22260.83|22180.83|22260.72|22180.72|22261.37|22181.37|22260.39|22180.39|10
1736616080000|2025-01-11 17:21:20|22260.71|22180.71|22260.94|22180.94|22261.66|22181.66|22260.71|22180.71|10
1736616090000|2025-01-11 17:21:30|22261.11|22181.11|22262.3|22182.3|22262.3|22182.3|22261.11|22181.11|7
1736616100000|2025-01-11 17:21:40|22262.57|22182.57|22265.18|22185.18|22265.18|22185.18|22262.57|22182.57|10
1736616110000|2025-01-11 17:21:50|22265.43|22185.43|22268.27|22188.27|22268.27|22188.27|22265.43|22185.43|10
1736616120000|2025-01-11 17:22:00|22268.91|22188.91|22266.75|22186.75|22269.51|22189.51|22264.59|22184.59|10
1736616130000|2025-01-11 17:22:10|22272.32|22192.32|22272.9|22192.9|22273.16|22193.16|22272.32|22192.32|9
1736616140000|2025-01-11 17:22:20|22272.87|22192.87|22276.67|22196.67|22277.36|22197.36|22272.87|22192.87|10
1736616150000|2025-01-11 17:22:30|22276.7|22196.7|22277.21|22197.21|22277.59|22197.59|22276.7|22196.7|9
1736616160000|2025-01-11 17:22:40|22278.07|22198.07|22278.01|22198.01|22278.25|22198.25|22277.37|22197.37|9
1736616170000|2025-01-11 17:22:50|22278.06|22198.06|22281.31|22201.31|22281.31|22201.31|22274.71|22194.71|10
1736616180000|2025-01-11 17:23:00|22281.3|22201.3|22283.21|22203.21|22283.27|22203.27|22281.29|22201.29|10
1736616190000|2025-01-11 17:23:10|22283.35|22203.35|22284.88|22204.88|22284.95|22204.95|22283.35|22203.35|10
1736616200000|2025-01-11 17:23:20|22284.55|22204.55|22284.19|22204.19|22284.94|22204.94|22284.05|22204.05|9
1736616210000|2025-01-11 17:23:30|22284.07|22204.07|22284.75|22204.75|22284.76|22204.76|22283.98|22203.98|8
1736616220000|2025-01-11 17:23:40|22284.93|22204.93|22283.68|22203.68|22284.99|22204.99|22283.68|22203.68|9
1736616230000|2025-01-11 17:23:50|22283.47|22203.47|22282.12|22202.12|22283.47|22203.47|22282.12|22202.12|10
1736616240000|2025-01-11 17:24:00|22282.04|22202.04|22282.41|22202.41|22282.8|22202.8|22282.04|22202.04|10
1736616250000|2025-01-11 17:24:10|22282.2|22202.2|22280.28|22200.28|22282.2|22202.2|22280.28|22200.28|10
1736616260000|2025-01-11 17:24:20|22281.56|22201.56|22281.87|22201.87|22281.87|22201.87|22280.87|22200.87|10
1736616270000|2025-01-11 17:24:30|22281.17|22201.17|22272.72|22192.72|22281.17|22201.17|22272.46|22192.46|10
1736616280000|2025-01-11 17:24:40|22272.68|22192.68|22274.28|22194.28|22274.44|22194.44|22272.52|22192.52|9
1736616290000|2025-01-11 17:24:50|22274.18|22194.18|22281.8|22201.8|22281.8|22201.8|22274.01|22194.01|10
1736616300000|2025-01-11 17:25:00|22282.19|22202.19|22281.19|22201.19|22283.22|22203.22|22281.19|22201.19|10
1736616310000|2025-01-11 17:25:10|22281.34|22201.34|22280.01|22200.01|22281.34|22201.34|22280.01|22200.01|9
1736616320000|2025-01-11 17:25:20|22279.94|22199.94|22277.72|22197.72|22279.94|22199.94|22277.54|22197.54|10
1736616330000|2025-01-11 17:25:30|22277.78|22197.78|22274.59|22194.59|22277.78|22197.78|22274.59|22194.59|10
1736616340000|2025-01-11 17:25:40|22274.47|22194.47|22274.04|22194.04|22274.61|22194.61|22273.42|22193.42|9
1736616350000|2025-01-11 17:25:50|22274.64|22194.64|22267.48|22187.48|22274.69|22194.69|22267.45|22187.45|10
1736616360000|2025-01-11 17:26:00|22267.46|22187.46|22267.31|22187.31|22268.43|22188.43|22267.31|22187.31|10
1736616370000|2025-01-11 17:26:10|22267.26|22187.26|22266.4|22186.4|22267.51|22187.51|22266.33|22186.33|10
1736616380000|2025-01-11 17:26:20|22266.54|22186.54|22266.47|22186.47|22266.62|22186.62|22266.45|22186.45|9
1736616390000|2025-01-11 17:26:30|22266.98|22186.98|22267.15|22187.15|22272.95|22192.95|22266.72|22186.72|10
1736616400000|2025-01-11 17:26:40|22266.92|22186.92|22266.94|22186.94|22266.94|22186.94|22266.05|22186.05|10
1736616410000|2025-01-11 17:26:50|22266.91|22186.91|22266.8|22186.8|22267.42|22187.42|22266.8|22186.8|10
1736616420000|2025-01-11 17:27:00|22266.79|22186.79|22266.39|22186.39|22266.88|22186.88|22266.23|22186.23|9
1736616430000|2025-01-11 17:27:10|22266.5|22186.5|22262.68|22182.68|22266.5|22186.5|22262.68|22182.68|10
1736616440000|2025-01-11 17:27:20|22262.61|22182.61|22262.1|22182.1|22263.13|22183.13|22262.1|22182.1|9
1736616450000|2025-01-11 17:27:30|22265.64|22185.64|22264.91|22184.91|22265.64|22185.64|22264.91|22184.91|10
1736616460000|2025-01-11 17:27:40|22264.89|22184.89|22261.81|22181.81|22265.45|22185.45|22261.81|22181.81|9
1736616470000|2025-01-11 17:27:50|22261.86|22181.86|22261.77|22181.77|22261.86|22181.86|22260.89|22180.89|9
1736616480000|2025-01-11 17:28:00|22261.78|22181.78|22267.18|22187.18|22267.34|22187.34|22261.71|22181.71|9
1736616490000|2025-01-11 17:28:10|22267.19|22187.19|22265.23|22185.23|22267.2|22187.2|22265.21|22185.21|10
1736616500000|2025-01-11 17:28:20|22264.99|22184.99|22263.93|22183.93|22264.99|22184.99|22263.62|22183.62|10
1736616510000|2025-01-11 17:28:30|22263.99|22183.99|22263.51|22183.51|22264.3|22184.3|22263.49|22183.49|8
1736616520000|2025-01-11 17:28:40|22263.5|22183.5|22263.52|22183.52|22263.52|22183.52|22263.38|22183.38|7
1736616530000|2025-01-11 17:28:50|22263.8|22183.8|22263.78|22183.78|22264.19|22184.19|22263.78|22183.78|10
1736616540000|2025-01-11 17:29:00|22263.8|22183.8|22263.43|22183.43|22263.8|22183.8|22263.05|22183.05|10
1736616550000|2025-01-11 17:29:10|22264.05|22184.05|22257.17|22177.17|22264.05|22184.05|22256.89|22176.89|9
1736616560000|2025-01-11 17:29:20|22257.25|22177.25|22254.25|22174.25|22257.27|22177.27|22254.25|22174.25|10
1736616570000|2025-01-11 17:29:30|22261.96|22181.96|22262.17|22182.17|22262.55|22182.55|22261.67|22181.67|10
1736616580000|2025-01-11 17:29:40|22261.94|22181.94|22253.68|22173.68|22261.94|22181.94|22253.68|22173.68|10
1736616590000|2025-01-11 17:29:50|22255.05|22175.05|22259.24|22179.24|22259.47|22179.47|22255.05|22175.05|10
1736616600000|2025-01-11 17:30:00|22258.68|22178.68|22250.78|22170.78|22258.68|22178.68|22250.78|22170.78|10
1736616610000|2025-01-11 17:30:10|22250.08|22170.08|22249.6|22169.6|22250.08|22170.08|22247.03|22167.03|10
1736616620000|2025-01-11 17:30:20|22249.92|22169.92|22248.81|22168.81|22249.92|22169.92|22247.84|22167.84|10
1736616630000|2025-01-11 17:30:30|22249.26|22169.26|22251.29|22171.29|22251.29|22171.29|22249.16|22169.16|10
1736616640000|2025-01-11 17:30:40|22250.96|22170.96|22252.21|22172.21|22252.21|22172.21|22250.68|22170.68|9
1736616650000|2025-01-11 17:30:50|22252.33|22172.33|22256.56|22176.56|22256.56|22176.56|22252.33|22172.33|10
1736616660000|2025-01-11 17:31:00|22256.6|22176.6|22258.41|22178.41|22258.41|22178.41|22256.44|22176.44|9
1736616670000|2025-01-11 17:31:10|22258.62|22178.62|22262.49|22182.49|22262.49|22182.49|22258.62|22178.62|10
1736616680000|2025-01-11 17:31:20|22263.32|22183.32|22261.53|22181.53|22263.32|22183.32|22261.53|22181.53|8
1736616690000|2025-01-11 17:31:30|22261.51|22181.51|22263.65|22183.65|22263.65|22183.65|22261.51|22181.51|10
1736616700000|2025-01-11 17:31:40|22263.58|22183.58|22264.38|22184.38|22264.38|22184.38|22263.08|22183.08|10
1736616710000|2025-01-11 17:31:50|22264.86|22184.86|22268.99|22188.99|22268.99|22188.99|22264.86|22184.86|9
1736616720000|2025-01-11 17:32:00|22268.5|22188.5|22267.07|22187.07|22268.5|22188.5|22266.57|22186.57|10
1736616730000|2025-01-11 17:32:10|22266.96|22186.96|22263.57|22183.57|22268.51|22188.51|22263.18|22183.18|10
1736616740000|2025-01-11 17:32:20|22263.77|22183.77|22265.3|22185.3|22265.3|22185.3|22263.77|22183.77|10
1736616750000|2025-01-11 17:32:30|22265.31|22185.31|22264.64|22184.64|22265.32|22185.32|22264.62|22184.62|9
1736616760000|2025-01-11 17:32:40|22264.82|22184.82|22268.1|22188.1|22268.25|22188.25|22264.79|22184.79|10
1736616770000|2025-01-11 17:32:50|22268.11|22188.11|22270.38|22190.38|22270.38|22190.38|22268.11|22188.11|10
1736616780000|2025-01-11 17:33:00|22271.26|22191.26|22272.37|22192.37|22272.37|22192.37|22270.81|22190.81|10
1736616790000|2025-01-11 17:33:10|22272.29|22192.29|22278.75|22198.75|22279.43|22199.43|22272.29|22192.29|10
1736616800000|2025-01-11 17:33:20|22278.72|22198.72|22281.65|22201.65|22281.65|22201.65|22278.72|22198.72|10
1736616810000|2025-01-11 17:33:30|22281.78|22201.78|22282.48|22202.48|22282.48|22202.48|22281.55|22201.55|10
1736616820000|2025-01-11 17:33:40|22282.39|22202.39|22284.95|22204.95|22284.95|22204.95|22282.39|22202.39|10
1736616830000|2025-01-11 17:33:50|22285|22205|22279.85|22199.85|22285.22|22205.22|22279.68|22199.68|9
1736616840000|2025-01-11 17:34:00|22279.77|22199.77|22281.72|22201.72|22281.72|22201.72|22279.77|22199.77|9
1736616850000|2025-01-11 17:34:10|22281.91|22201.91|22283.8|22203.8|22284.61|22204.61|22281.91|22201.91|10
1736616860000|2025-01-11 17:34:20|22283.33|22203.33|22286.33|22206.33|22286.33|22206.33|22281.28|22201.28|9
1736616870000|2025-01-11 17:34:30|22286.3|22206.3|22285.97|22205.97|22286.39|22206.39|22285.97|22205.97|8
1736616880000|2025-01-11 17:34:40|22285.51|22205.51|22277.26|22197.26|22285.51|22205.51|22277.26|22197.26|10
1736616890000|2025-01-11 17:34:50|22275.95|22195.95|22274.37|22194.37|22275.95|22195.95|22274.35|22194.35|9
1736616900000|2025-01-11 17:35:00|22274.82|22194.82|22274.34|22194.34|22275.19|22195.19|22274.34|22194.34|9
1736616910000|2025-01-11 17:35:10|22274.5|22194.5|22274.54|22194.54|22274.86|22194.86|22274.37|22194.37|10
1736616920000|2025-01-11 17:35:20|22274.56|22194.56|22274.24|22194.24|22274.83|22194.83|22274.19|22194.19|10
1736616930000|2025-01-11 17:35:30|22274.41|22194.41|22275.5|22195.5|22275.77|22195.77|22274.41|22194.41|10
1736616940000|2025-01-11 17:35:40|22275.69|22195.69|22276.25|22196.25|22277.22|22197.22|22275.43|22195.43|10
1736616950000|2025-01-11 17:35:50|22276.33|22196.33|22277.75|22197.75|22277.75|22197.75|22276.32|22196.32|10
1736616960000|2025-01-11 17:36:00|22278.02|22198.02|22278.1|22198.1|22278.12|22198.12|22277.83|22197.83|9
1736616970000|2025-01-11 17:36:10|22277.92|22197.92|22276.74|22196.74|22278.24|22198.24|22276.74|22196.74|10
1736616980000|2025-01-11 17:36:20|22276.28|22196.28|22274.97|22194.97|22276.28|22196.28|22274.8|22194.8|9
1736616990000|2025-01-11 17:36:30|22275.09|22195.09|22275.54|22195.54|22275.67|22195.67|22275.09|22195.09|10
1736617000000|2025-01-11 17:36:40|22275.72|22195.72|22276.76|22196.76|22277.09|22197.09|22275.72|22195.72|10
1736617010000|2025-01-11 17:36:50|22276.07|22196.07|22275.15|22195.15|22276.07|22196.07|22275.15|22195.15|10
1736617020000|2025-01-11 17:37:00|22275.17|22195.17|22274.58|22194.58|22275.38|22195.38|22274.45|22194.45|10
1736617030000|2025-01-11 17:37:10|22274.78|22194.78|22273.32|22193.32|22275.78|22195.78|22273.3|22193.3|9
1736617040000|2025-01-11 17:37:20|22273.48|22193.48|22274.76|22194.76|22274.76|22194.76|22273.48|22193.48|10
1736617050000|2025-01-11 17:37:30|22274.83|22194.83|22273.42|22193.42|22274.99|22194.99|22273.42|22193.42|9
1736617060000|2025-01-11 17:37:40|22272.9|22192.9|22270.9|22190.9|22272.9|22192.9|22270.87|22190.87|9
1736617070000|2025-01-11 17:37:50|22270.91|22190.91|22270.72|22190.72|22270.91|22190.91|22270.7|22190.7|8
1736617080000|2025-01-11 17:38:00|22270.99|22190.99|22272.27|22192.27|22272.27|22192.27|22270.78|22190.78|9
1736617090000|2025-01-11 17:38:10|22272.46|22192.46|22271.57|22191.57|22272.52|22192.52|22271.55|22191.55|9
1736617100000|2025-01-11 17:38:20|22271.42|22191.42|22270.22|22190.22|22271.42|22191.42|22270.2|22190.2|9
1736617110000|2025-01-11 17:38:30|22270.18|22190.18|22272.19|22192.19|22272.37|22192.37|22270.18|22190.18|10
1736617120000|2025-01-11 17:38:40|22272.46|22192.46|22272.14|22192.14|22272.46|22192.46|22271.74|22191.74|9
1736617130000|2025-01-11 17:38:50|22272.23|22192.23|22273.23|22193.23|22273.43|22193.43|22272.21|22192.21|10
1736617140000|2025-01-11 17:39:00|22273.43|22193.43|22280.57|22200.57|22280.57|22200.57|22273.43|22193.43|10
1736617150000|2025-01-11 17:39:10|22280.73|22200.73|22282.03|22202.03|22282.07|22202.07|22280.73|22200.73|8
1736617160000|2025-01-11 17:39:20|22281.4|22201.4|22281.24|22201.24|22282.77|22202.77|22280.97|22200.97|10
1736617170000|2025-01-11 17:39:30|22281.19|22201.19|22283.37|22203.37|22284.27|22204.27|22281.19|22201.19|10
1736617180000|2025-01-11 17:39:40|22282.6|22202.6|22276.12|22196.12|22282.6|22202.6|22275.69|22195.69|10
1736617190000|2025-01-11 17:39:50|22276.14|22196.14|22275.95|22195.95|22276.14|22196.14|22275.82|22195.82|9
1736617200000|2025-01-11 17:40:00|22276.04|22196.04|22275.57|22195.57|22276.62|22196.62|22275.57|22195.57|10
1736617210000|2025-01-11 17:40:10|22276.18|22196.18|22278.96|22198.96|22279.09|22199.09|22276.12|22196.12|10
1736617220000|2025-01-11 17:40:20|22278.81|22198.81|22282.72|22202.72|22282.72|22202.72|22278.72|22198.72|10
1736617230000|2025-01-11 17:40:30|22283.09|22203.09|22283.14|22203.14|22283.14|22203.14|22282.59|22202.59|10
1736617240000|2025-01-11 17:40:40|22283.11|22203.11|22281.96|22201.96|22283.13|22203.13|22281.96|22201.96|10
1736617250000|2025-01-11 17:40:50|22281.44|22201.44|22280.35|22200.35|22281.44|22201.44|22280.35|22200.35|9
1736617260000|2025-01-11 17:41:00|22280.08|22200.08|22277.84|22197.84|22280.56|22200.56|22277.84|22197.84|10
1736617270000|2025-01-11 17:41:10|22277.73|22197.73|22276.12|22196.12|22277.73|22197.73|22276.03|22196.03|10
1736617280000|2025-01-11 17:41:20|22276.17|22196.17|22278.76|22198.76|22278.9|22198.9|22276.17|22196.17|9
1736617290000|2025-01-11 17:41:30|22274.68|22194.68|22274.58|22194.58|22274.68|22194.68|22274.3|22194.3|9
1736617300000|2025-01-11 17:41:40|22274.65|22194.65|22276.74|22196.74|22276.74|22196.74|22274.65|22194.65|10
1736617310000|2025-01-11 17:41:50|22277.03|22197.03|22280.03|22200.03|22280.03|22200.03|22277.03|22197.03|10
1736617320000|2025-01-11 17:42:00|22280.49|22200.49|22282.67|22202.67|22282.67|22202.67|22280.19|22200.19|9
1736617330000|2025-01-11 17:42:10|22283.19|22203.19|22283.06|22203.06|22284.05|22204.05|22283.06|22203.06|10
1736617340000|2025-01-11 17:42:20|22282.91|22202.91|22289.44|22209.44|22290.23|22210.23|22282.49|22202.49|9
1736617350000|2025-01-11 17:42:30|22289.3|22209.3|22288.57|22208.57|22289.3|22209.3|22288.44|22208.44|8
1736617360000|2025-01-11 17:42:40|22288.49|22208.49|22287.75|22207.75|22288.49|22208.49|22287.75|22207.75|10
1736617370000|2025-01-11 17:42:50|22287.69|22207.69|22279.13|22199.13|22288|22208|22279.13|22199.13|9
1736617380000|2025-01-11 17:43:00|22279.03|22199.03|22275.23|22195.23|22279.03|22199.03|22275.23|22195.23|8
1736617390000|2025-01-11 17:43:10|22275.22|22195.22|22275.05|22195.05|22275.24|22195.24|22274.98|22194.98|10
1736617400000|2025-01-11 17:43:20|22275.08|22195.08|22273.72|22193.72|22275.13|22195.13|22273.72|22193.72|10
1736617410000|2025-01-11 17:43:30|22273.71|22193.71|22273.7|22193.7|22273.73|22193.73|22273.41|22193.41|9
1736617420000|2025-01-11 17:43:40|22273.66|22193.66|22272.71|22192.71|22273.66|22193.66|22272.54|22192.54|8
1736617430000|2025-01-11 17:43:50|22272.9|22192.9|22271.6|22191.6|22272.9|22192.9|22271.6|22191.6|10
1736617440000|2025-01-11 17:44:00|22271.66|22191.66|22271.52|22191.52|22271.92|22191.92|22271.52|22191.52|10
1736617450000|2025-01-11 17:44:10|22271.36|22191.36|22271.41|22191.41|22271.73|22191.73|22271.29|22191.29|10
1736617460000|2025-01-11 17:44:20|22271.5|22191.5|22270.81|22190.81|22271.65|22191.65|22270.81|22190.81|9
1736617470000|2025-01-11 17:44:30|22270.99|22190.99|22271.14|22191.14|22271.14|22191.14|22270.4|22190.4|10
1736617480000|2025-01-11 17:44:40|22270.99|22190.99|22270.93|22190.93|22271.14|22191.14|22270.62|22190.62|9
1736617490000|2025-01-11 17:44:50|22271.09|22191.09|22269.93|22189.93|22271.09|22191.09|22269.93|22189.93|9
1736617500000|2025-01-11 17:45:00|22269.86|22189.86|22266.84|22186.84|22269.86|22189.86|22266.78|22186.78|10
1736617510000|2025-01-11 17:45:10|22266.59|22186.59|22267.61|22187.61|22267.9|22187.9|22266.43|22186.43|10
1736617520000|2025-01-11 17:45:20|22267.56|22187.56|22266|22186|22267.56|22187.56|22266|22186|10
1736617530000|2025-01-11 17:45:30|22265.98|22185.98|22264.87|22184.87|22265.98|22185.98|22264.55|22184.55|10
1736617540000|2025-01-11 17:45:40|22264.71|22184.71|22262.1|22182.1|22264.71|22184.71|22262|22182|10
1736617550000|2025-01-11 17:45:50|22262.01|22182.01|22262.15|22182.15|22262.5|22182.5|22261.84|22181.84|8
1736617560000|2025-01-11 17:46:00|22261.92|22181.92|22257.4|22177.4|22261.92|22181.92|22257.4|22177.4|10
1736617570000|2025-01-11 17:46:10|22257.04|22177.04|22253.8|22173.8|22257.04|22177.04|22253.8|22173.8|10
1736617580000|2025-01-11 17:46:20|22253.73|22173.73|22249.51|22169.51|22253.73|22173.73|22249.51|22169.51|10
1736617590000|2025-01-11 17:46:30|22249.28|22169.28|22244.33|22164.33|22249.28|22169.28|22244.33|22164.33|10
1736617600000|2025-01-11 17:46:40|22244.37|22164.37|22243.79|22163.79|22244.6|22164.6|22243.47|22163.47|9
1736617610000|2025-01-11 17:46:50|22243.78|22163.78|22244.97|22164.97|22245.54|22165.54|22243.78|22163.78|10
1736617620000|2025-01-11 17:47:00|22244.75|22164.75|22243.58|22163.58|22244.75|22164.75|22243.55|22163.55|10
1736617630000|2025-01-11 17:47:10|22243.79|22163.79|22243.91|22163.91|22244.15|22164.15|22243.76|22163.76|10
1736617640000|2025-01-11 17:47:20|22244.22|22164.22|22245.06|22165.06|22245.07|22165.07|22244.22|22164.22|10
1736617650000|2025-01-11 17:47:30|22245.14|22165.14|22245.79|22165.79|22245.79|22165.79|22244.5|22164.5|10
1736617660000|2025-01-11 17:47:40|22245.95|22165.95|22246.1|22166.1|22246.63|22166.63|22245.95|22165.95|8
1736617670000|2025-01-11 17:47:50|22245.73|22165.73|22246.8|22166.8|22246.8|22166.8|22245.73|22165.73|10
1736617680000|2025-01-11 17:48:00|22246.84|22166.84|22247.72|22167.72|22252.27|22172.27|22246.84|22166.84|10
1736617690000|2025-01-11 17:48:10|22247.84|22167.84|22252.56|22172.56|22252.56|22172.56|22247.84|22167.84|10
1736617700000|2025-01-11 17:48:20|22252.38|22172.38|22253.81|22173.81|22253.85|22173.85|22252.38|22172.38|9
1736617710000|2025-01-11 17:48:30|22254.09|22174.09|22258.6|22178.6|22258.6|22178.6|22254.09|22174.09|10
1736617720000|2025-01-11 17:48:40|22258.73|22178.73|22259.14|22179.14|22260.16|22180.16|22258.73|22178.73|10
1736617730000|2025-01-11 17:48:50|22259.6|22179.6|22263.15|22183.15|22263.15|22183.15|22259.6|22179.6|10
1736617740000|2025-01-11 17:49:00|22263.13|22183.13|22265.62|22185.62|22265.62|22185.62|22263.13|22183.13|9
1736617750000|2025-01-11 17:49:10|22266.46|22186.46|22267.13|22187.13|22268.21|22188.21|22266.46|22186.46|10
1736617760000|2025-01-11 17:49:20|22267.06|22187.06|22268.12|22188.12|22268.12|22188.12|22266.69|22186.69|10
1736617770000|2025-01-11 17:49:30|22268.26|22188.26|22266.83|22186.83|22268.35|22188.35|22266.83|22186.83|10
1736617780000|2025-01-11 17:49:40|22266.86|22186.86|22267.03|22187.03|22267.13|22187.13|22266.86|22186.86|10
1736617790000|2025-01-11 17:49:50|22266.96|22186.96|22272.24|22192.24|22273.09|22193.09|22266.87|22186.87|10
1736617800000|2025-01-11 17:50:00|22271.98|22191.98|22269.15|22189.15|22271.98|22191.98|22269.15|22189.15|9
1736617810000|2025-01-11 17:50:10|22268.15|22188.15|22267.5|22187.5|22268.15|22188.15|22267.5|22187.5|9
1736617820000|2025-01-11 17:50:20|22267.38|22187.38|22264.91|22184.91|22267.38|22187.38|22264.91|22184.91|10
1736617830000|2025-01-11 17:50:30|22264.61|22184.61|22268.81|22188.81|22268.81|22188.81|22264.22|22184.22|10
1736617840000|2025-01-11 17:50:40|22269.16|22189.16|22269.35|22189.35|22269.75|22189.75|22268.82|22188.82|9
1736617850000|2025-01-11 17:50:50|22269.46|22189.46|22269.47|22189.47|22269.88|22189.88|22269.46|22189.46|10
1736617860000|2025-01-11 17:51:00|22269.26|22189.26|22266.88|22186.88|22269.38|22189.38|22266.88|22186.88|10
1736617870000|2025-01-11 17:51:10|22266.95|22186.95|22263.88|22183.88|22266.95|22186.95|22263.81|22183.81|9
1736617880000|2025-01-11 17:51:20|22257.66|22177.66|22257.18|22177.18|22257.69|22177.69|22256.46|22176.46|10
1736617890000|2025-01-11 17:51:30|22257.92|22177.92|22256.65|22176.65|22258.1|22178.1|22256.65|22176.65|9
1736617900000|2025-01-11 17:51:40|22256.73|22176.73|22257.6|22177.6|22257.61|22177.61|22256.66|22176.66|10
1736617910000|2025-01-11 17:51:50|22257.56|22177.56|22270.08|22190.08|22270.08|22190.08|22257.56|22177.56|10
1736617920000|2025-01-11 17:52:00|22270.06|22190.06|22271.99|22191.99|22271.99|22191.99|22269.8|22189.8|8
1736617930000|2025-01-11 17:52:10|22272.04|22192.04|22258.34|22178.34|22272.44|22192.44|22258.34|22178.34|10
1736617940000|2025-01-11 17:52:20|22258.8|22178.8|22258.84|22178.84|22258.9|22178.9|22258.27|22178.27|10
1736617950000|2025-01-11 17:52:30|22258.53|22178.53|22256.23|22176.23|22258.53|22178.53|22256.23|22176.23|10
1736617960000|2025-01-11 17:52:40|22256.05|22176.05|22255.24|22175.24|22256.05|22176.05|22255.24|22175.24|10
1736617970000|2025-01-11 17:52:50|22254.79|22174.79|22268.76|22188.76|22268.76|22188.76|22254.62|22174.62|9
1736617980000|2025-01-11 17:53:00|22268.59|22188.59|22268.88|22188.88|22268.88|22188.88|22267.81|22187.81|10
1736617990000|2025-01-11 17:53:10|22269.27|22189.27|22271.08|22191.08|22272.01|22192.01|22269.25|22189.25|10
1736618000000|2025-01-11 17:53:20|22271.09|22191.09|22271.24|22191.24|22271.74|22191.74|22270.6|22190.6|10
1736618010000|2025-01-11 17:53:30|22271.04|22191.04|22271.92|22191.92|22271.92|22191.92|22270.88|22190.88|10
1736618020000|2025-01-11 17:53:40|22271.8|22191.8|22272.72|22192.72|22272.72|22192.72|22271.59|22191.59|9
1736618030000|2025-01-11 17:53:50|22272.85|22192.85|22273.13|22193.13|22273.2|22193.2|22272.85|22192.85|8
1736618040000|2025-01-11 17:54:00|22273.08|22193.08|22269.44|22189.44|22273.08|22193.08|22268.15|22188.15|9
1736618050000|2025-01-11 17:54:10|22269.47|22189.47|22268.14|22188.14|22269.47|22189.47|22267.31|22187.31|10
1736618060000|2025-01-11 17:54:20|22268.37|22188.37|22268.23|22188.23|22268.71|22188.71|22268.22|22188.22|10
1736618070000|2025-01-11 17:54:30|22268.22|22188.22|22268.43|22188.43|22268.43|22188.43|22267.1|22187.1|8
1736618080000|2025-01-11 17:54:40|22268.45|22188.45|22267.44|22187.44|22268.45|22188.45|22267.44|22187.44|10
1736618090000|2025-01-11 17:54:50|22267.59|22187.59|22267.73|22187.73|22267.73|22187.73|22267.39|22187.39|8
1736618100000|2025-01-11 17:55:00|22267.77|22187.77|22259.45|22179.45|22267.8|22187.8|22259.45|22179.45|10
1736618110000|2025-01-11 17:55:10|22259.44|22179.44|22259.27|22179.27|22259.44|22179.44|22258.8|22178.8|10
1736618120000|2025-01-11 17:55:20|22259.37|22179.37|22262.61|22182.61|22263.3|22183.3|22258.87|22178.87|9
1736618130000|2025-01-11 17:55:30|22262.64|22182.64|22262.94|22182.94|22263.12|22183.12|22262.64|22182.64|10
1736618140000|2025-01-11 17:55:40|22263.25|22183.25|22263.2|22183.2|22263.28|22183.28|22263.2|22183.2|8
1736618150000|2025-01-11 17:55:50|22262.95|22182.95|22263.65|22183.65|22263.94|22183.94|22262.95|22182.95|10
1736618160000|2025-01-11 17:56:00|22263.53|22183.53|22263.68|22183.68|22263.68|22183.68|22263.11|22183.11|9
1736618170000|2025-01-11 17:56:10|22263.5|22183.5|22263.09|22183.09|22263.5|22183.5|22262.88|22182.88|10
1736618180000|2025-01-11 17:56:20|22263.01|22183.01|22263.08|22183.08|22263.08|22183.08|22262.55|22182.55|10
1736618190000|2025-01-11 17:56:30|22263.33|22183.33|22264.28|22184.28|22264.4|22184.4|22263.08|22183.08|9
1736618200000|2025-01-11 17:56:40|22264.5|22184.5|22265.68|22185.68|22265.68|22185.68|22264.3|22184.3|10
1736618210000|2025-01-11 17:56:50|22265.47|22185.47|22265.97|22185.97|22265.97|22185.97|22265.42|22185.42|9
1736618220000|2025-01-11 17:57:00|22265.98|22185.98|22266.16|22186.16|22266.39|22186.39|22265.67|22185.67|10
1736618230000|2025-01-11 17:57:10|22266.28|22186.28|22266.51|22186.51|22266.51|22186.51|22266.07|22186.07|10
1736618240000|2025-01-11 17:57:20|22266.56|22186.56|22266.71|22186.71|22266.99|22186.99|22266.2|22186.2|10
1736618250000|2025-01-11 17:57:30|22266.43|22186.43|22265.63|22185.63|22266.76|22186.76|22264.93|22184.93|10
1736618260000|2025-01-11 17:57:40|22265.76|22185.76|22266.68|22186.68|22266.7|22186.7|22265.76|22185.76|10
1736618270000|2025-01-11 17:57:50|22266.71|22186.71|22266.9|22186.9|22266.9|22186.9|22266.59|22186.59|10
1736618280000|2025-01-11 17:58:00|22266.95|22186.95|22269.11|22189.11|22269.11|22189.11|22266.95|22186.95|10
1736618290000|2025-01-11 17:58:10|22269.02|22189.02|22268.73|22188.73|22269.03|22189.03|22268.53|22188.53|9
1736618300000|2025-01-11 17:58:20|22268.7|22188.7|22268.58|22188.58|22268.7|22188.7|22268.43|22188.43|9
1736618310000|2025-01-11 17:58:30|22268.74|22188.74|22270.84|22190.84|22270.86|22190.86|22268.65|22188.65|10
1736618320000|2025-01-11 17:58:40|22271.12|22191.12|22271.1|22191.1|22271.27|22191.27|22271.05|22191.05|9
1736618330000|2025-01-11 17:58:50|22271.05|22191.05|22271.51|22191.51|22271.65|22191.65|22271.05|22191.05|10
1736618340000|2025-01-11 17:59:00|22271.57|22191.57|22272.19|22192.19|22272.19|22192.19|22271.3|22191.3|9
1736618350000|2025-01-11 17:59:10|22272.5|22192.5|22273.3|22193.3|22273.46|22193.46|22272.5|22192.5|9
1736618360000|2025-01-11 17:59:20|22273.13|22193.13|22274.98|22194.98|22274.98|22194.98|22273.05|22193.05|10
1736618370000|2025-01-11 17:59:30|22274.92|22194.92|22275.08|22195.08|22275.08|22195.08|22274.83|22194.83|9
1736618380000|2025-01-11 17:59:40|22274.4|22194.4|22273.48|22193.48|22274.54|22194.54|22273.37|22193.37|10
1736618390000|2025-01-11 17:59:50|22273.5|22193.5|22274.56|22194.56|22274.56|22194.56|22273.3|22193.3|10
1736618400000|2025-01-11 18:00:00|22274.7|22194.7|22276.81|22196.81|22276.81|22196.81|22274.7|22194.7|10
1736618410000|2025-01-11 18:00:10|22276.95|22196.95|22278.78|22198.78|22278.78|22198.78|22276.94|22196.94|10
1736618420000|2025-01-11 18:00:20|22279.19|22199.19|22276.1|22196.1|22279.5|22199.5|22274.82|22194.82|10
1736618430000|2025-01-11 18:00:30|22276.06|22196.06|22277.04|22197.04|22277.22|22197.22|22276.06|22196.06|9
1736618440000|2025-01-11 18:00:40|22276.86|22196.86|22276.96|22196.96|22277.72|22197.72|22276.86|22196.86|10
1736618450000|2025-01-11 18:00:50|22277.11|22197.11|22278.81|22198.81|22278.81|22198.81|22277.11|22197.11|9
1736618460000|2025-01-11 18:01:00|22278.93|22198.93|22286.45|22206.45|22287.38|22207.38|22278.93|22198.93|10
1736618470000|2025-01-11 18:01:10|22286.56|22206.56|22288.17|22208.17|22288.17|22208.17|22286.56|22206.56|10
1736618480000|2025-01-11 18:01:20|22287.96|22207.96|22289.67|22209.67|22289.67|22209.67|22287.96|22207.96|9
1736618490000|2025-01-11 18:01:30|22289.93|22209.93|22287.22|22207.22|22290.26|22210.26|22287.19|22207.19|9
1736618500000|2025-01-11 18:01:40|22287.63|22207.63|22285.96|22205.96|22287.63|22207.63|22285.86|22205.86|10
1736618510000|2025-01-11 18:01:50|22286.13|22206.13|22286.24|22206.24|22286.69|22206.69|22285.64|22205.64|10
1736618520000|2025-01-11 18:02:00|22286.1|22206.1|22285|22205|22286.1|22206.1|22284.61|22204.61|8
1736618530000|2025-01-11 18:02:10|22285.19|22205.19|22284.08|22204.08|22286|22206|22284.08|22204.08|10
1736618540000|2025-01-11 18:02:20|22285.07|22205.07|22283.03|22203.03|22285.07|22205.07|22283.03|22203.03|10
1736618550000|2025-01-11 18:02:30|22282.99|22202.99|22282.15|22202.15|22283.1|22203.1|22282.15|22202.15|9
1736618560000|2025-01-11 18:02:40|22282.18|22202.18|22281.14|22201.14|22282.28|22202.28|22280.99|22200.99|9
1736618570000|2025-01-11 18:02:50|22280.91|22200.91|22280.4|22200.4|22281.04|22201.04|22280.4|22200.4|9
1736618580000|2025-01-11 18:03:00|22280.51|22200.51|22281.01|22201.01|22281.16|22201.16|22280.36|22200.36|10
1736618590000|2025-01-11 18:03:10|22280.91|22200.91|22280.99|22200.99|22281.59|22201.59|22280.59|22200.59|10
1736618600000|2025-01-11 18:03:20|22280.8|22200.8|22281.07|22201.07|22281.07|22201.07|22280.8|22200.8|10
1736618610000|2025-01-11 18:03:30|22281.65|22201.65|22284.27|22204.27|22284.27|22204.27|22281.65|22201.65|10
1736618620000|2025-01-11 18:03:40|22285.42|22205.42|22286.97|22206.97|22286.97|22206.97|22285.42|22205.42|10
1736618630000|2025-01-11 18:03:50|22287.04|22207.04|22287.21|22207.21|22287.21|22207.21|22286.93|22206.93|10
1736618640000|2025-01-11 18:04:00|22287.7|22207.7|22290.27|22210.27|22290.27|22210.27|22287.7|22207.7|10
1736618650000|2025-01-11 18:04:10|22290.3|22210.3|22293.75|22213.75|22293.75|22213.75|22287.44|22207.44|9
1736618660000|2025-01-11 18:04:20|22293.69|22213.69|22292.67|22212.67|22295.69|22215.69|22292.65|22212.65|10
1736618670000|2025-01-11 18:04:30|22292.64|22212.64|22295.32|22215.32|22295.32|22215.32|22292.6|22212.6|10
1736618680000|2025-01-11 18:04:40|22295.37|22215.37|22293.02|22213.02|22295.37|22215.37|22293.02|22213.02|10
1736618690000|2025-01-11 18:04:50|22292.1|22212.1|22288.52|22208.52|22292.1|22212.1|22288.52|22208.52|10
1736618700000|2025-01-11 18:05:00|22288.56|22208.56|22287.78|22207.78|22288.73|22208.73|22287.62|22207.62|10
1736618710000|2025-01-11 18:05:10|22287.68|22207.68|22286.82|22206.82|22287.68|22207.68|22286.58|22206.58|9
1736618720000|2025-01-11 18:05:20|22287.2|22207.2|22286.82|22206.82|22287.74|22207.74|22286.82|22206.82|10
1736618730000|2025-01-11 18:05:30|22284.82|22204.82|22283.64|22203.64|22284.82|22204.82|22283.62|22203.62|10
1736618740000|2025-01-11 18:05:40|22283.67|22203.67|22283.91|22203.91|22283.91|22203.91|22283.5|22203.5|10
1736618750000|2025-01-11 18:05:50|22283.7|22203.7|22282.94|22202.94|22283.94|22203.94|22282.94|22202.94|9
1736618760000|2025-01-11 18:06:00|22282.98|22202.98|22282.13|22202.13|22282.98|22202.98|22281.76|22201.76|10
1736618770000|2025-01-11 18:06:10|22282.15|22202.15|22281.84|22201.84|22282.15|22202.15|22281.69|22201.69|9
1736618780000|2025-01-11 18:06:20|22281.91|22201.91|22281.29|22201.29|22282.36|22202.36|22281.25|22201.25|9
1736618790000|2025-01-11 18:06:30|22280.79|22200.79|22279.75|22199.75|22280.79|22200.79|22279.75|22199.75|9
1736618800000|2025-01-11 18:06:40|22279.58|22199.58|22278.51|22198.51|22279.58|22199.58|22278.51|22198.51|9
1736618810000|2025-01-11 18:06:50|22278.1|22198.1|22276.79|22196.79|22278.1|22198.1|22276.79|22196.79|9
1736618820000|2025-01-11 18:07:00|22276.6|22196.6|22274.06|22194.06|22276.6|22196.6|22274.06|22194.06|10
1736618830000|2025-01-11 18:07:10|22271.89|22191.89|22271.49|22191.49|22271.89|22191.89|22271.1|22191.1|10
1736618840000|2025-01-11 18:07:20|22271.85|22191.85|22271.38|22191.38|22272.66|22192.66|22271.38|22191.38|9
1736618850000|2025-01-11 18:07:30|22271.4|22191.4|22270.48|22190.48|22272.11|22192.11|22270.35|22190.35|10
1736618860000|2025-01-11 18:07:40|22270.25|22190.25|22270.96|22190.96|22271.59|22191.59|22270.25|22190.25|10
1736618870000|2025-01-11 18:07:50|22271.23|22191.23|22276.34|22196.34|22276.34|22196.34|22271.23|22191.23|10
1736618880000|2025-01-11 18:08:00|22275.74|22195.74|22276.73|22196.73|22276.73|22196.73|22275.45|22195.45|9
1736618890000|2025-01-11 18:08:10|22276.7|22196.7|22277.05|22197.05|22277.07|22197.07|22276.7|22196.7|9
1736618900000|2025-01-11 18:08:20|22277.14|22197.14|22278.98|22198.98|22278.98|22198.98|22277.14|22197.14|10
1736618910000|2025-01-11 18:08:30|22278.92|22198.92|22281.51|22201.51|22281.59|22201.59|22278.92|22198.92|10
1736618920000|2025-01-11 18:08:40|22281.53|22201.53|22281.76|22201.76|22281.76|22201.76|22281.51|22201.51|10
1736618930000|2025-01-11 18:08:50|22281.97|22201.97|22281.95|22201.95|22282.08|22202.08|22281.9|22201.9|10
1736618940000|2025-01-11 18:09:00|22281.88|22201.88|22279.49|22199.49|22281.88|22201.88|22279.31|22199.31|9
1736618950000|2025-01-11 18:09:10|22279.67|22199.67|22280.37|22200.37|22280.37|22200.37|22279.67|22199.67|8
1736618960000|2025-01-11 18:09:20|22280.33|22200.33|22281.15|22201.15|22281.39|22201.39|22280.33|22200.33|9
1736618970000|2025-01-11 18:09:30|22280.95|22200.95|22281.19|22201.19|22281.2|22201.2|22280.95|22200.95|8
1736618980000|2025-01-11 18:09:40|22281.15|22201.15|22281.42|22201.42|22281.42|22201.42|22281.03|22201.03|8
1736618990000|2025-01-11 18:09:50|22281.53|22201.53|22280.69|22200.69|22281.59|22201.59|22280.69|22200.69|8
1736619000000|2025-01-11 18:10:00|22280.66|22200.66|22282.01|22202.01|22282.01|22202.01|22280.61|22200.61|9
1736619010000|2025-01-11 18:10:10|22282.49|22202.49|22284.32|22204.32|22284.32|22204.32|22282.49|22202.49|9
1736619020000|2025-01-11 18:10:20|22284.41|22204.41|22286.28|22206.28|22286.34|22206.34|22284.41|22204.41|10
1736619030000|2025-01-11 18:10:30|22286.34|22206.34|22286|22206|22286.58|22206.58|22285.7|22205.7|10
1736619040000|2025-01-11 18:10:40|22285.96|22205.96|22286.07|22206.07|22286.07|22206.07|22285.63|22205.63|10
1736619050000|2025-01-11 18:10:50|22286.4|22206.4|22283.17|22203.17|22287.52|22207.52|22283.17|22203.17|10
1736619060000|2025-01-11 18:11:00|22283.36|22203.36|22282.57|22202.57|22283.46|22203.46|22282.57|22202.57|10
1736619070000|2025-01-11 18:11:10|22281.78|22201.78|22281.03|22201.03|22281.78|22201.78|22280.49|22200.49|10
1736619080000|2025-01-11 18:11:20|22281.23|22201.23|22282.74|22202.74|22282.74|22202.74|22281.23|22201.23|9
1736619090000|2025-01-11 18:11:30|22282.13|22202.13|22281.77|22201.77|22282.16|22202.16|22281.59|22201.59|10
1736619100000|2025-01-11 18:11:40|22281.61|22201.61|22279.89|22199.89|22281.61|22201.61|22279.89|22199.89|10
1736619110000|2025-01-11 18:11:50|22279.91|22199.91|22279.09|22199.09|22279.91|22199.91|22279.09|22199.09|10
1736619120000|2025-01-11 18:12:00|22279.07|22199.07|22280.2|22200.2|22280.23|22200.23|22279.07|22199.07|9
1736619130000|2025-01-11 18:12:10|22280.18|22200.18|22283.19|22203.19|22283.19|22203.19|22280.18|22200.18|9
1736619140000|2025-01-11 18:12:20|22283.66|22203.66|22286.4|22206.4|22286.4|22206.4|22283.66|22203.66|9
1736619150000|2025-01-11 18:12:30|22286.51|22206.51|22289.5|22209.5|22289.5|22209.5|22286.51|22206.51|10
1736619160000|2025-01-11 18:12:40|22289.56|22209.56|22292.69|22212.69|22292.69|22212.69|22289.56|22209.56|9
1736619170000|2025-01-11 18:12:50|22292.87|22212.87|22297.94|22217.94|22297.94|22217.94|22292.87|22212.87|9
1736619180000|2025-01-11 18:13:00|22298.4|22218.4|22297.99|22217.99|22298.4|22218.4|22297.6|22217.6|9
1736619190000|2025-01-11 18:13:10|22298.44|22218.44|22299.86|22219.86|22299.86|22219.86|22298.44|22218.44|9
1736619200000|2025-01-11 18:13:20|22299.85|22219.85|22299.41|22219.41|22299.89|22219.89|22299.41|22219.41|8
1736619210000|2025-01-11 18:13:30|22299.8|22219.8|22300.21|22220.21|22300.21|22220.21|22299.78|22219.78|9
1736619220000|2025-01-11 18:13:40|22300|22220|22307.06|22227.06|22307.18|22227.18|22300|22220|10
1736619230000|2025-01-11 18:13:50|22306.77|22226.77|22307.31|22227.31|22308.51|22228.51|22306.77|22226.77|9
1736619240000|2025-01-11 18:14:00|22308.23|22228.23|22310.57|22230.57|22310.69|22230.69|22308.23|22228.23|10
1736619250000|2025-01-11 18:14:10|22310.42|22230.42|22312.12|22232.12|22312.49|22232.49|22309.94|22229.94|9
1736619260000|2025-01-11 18:14:20|22312.13|22232.13|22312.8|22232.8|22312.84|22232.84|22312.13|22232.13|8
1736619270000|2025-01-11 18:14:30|22312.79|22232.79|22313.77|22233.77|22313.77|22233.77|22312.74|22232.74|9
1736619280000|2025-01-11 18:14:40|22313.94|22233.94|22309.41|22229.41|22315.85|22235.85|22309.41|22229.41|10
1736619290000|2025-01-11 18:14:50|22309.3|22229.3|22309.76|22229.76|22309.8|22229.8|22309.29|22229.29|9
1736619300000|2025-01-11 18:15:00|22308.99|22228.99|22310.66|22230.66|22310.66|22230.66|22308.99|22228.99|10
1736619310000|2025-01-11 18:15:10|22311.08|22231.08|22316.25|22236.25|22316.25|22236.25|22311.08|22231.08|10
1736619320000|2025-01-11 18:15:20|22316.35|22236.35|22314.14|22234.14|22316.35|22236.35|22314.14|22234.14|10
1736619330000|2025-01-11 18:15:30|22313.86|22233.86|22313.39|22233.39|22313.91|22233.91|22313.37|22233.37|10
1736619340000|2025-01-11 18:15:40|22313.37|22233.37|22313.94|22233.94|22313.99|22233.99|22313.37|22233.37|9
1736619350000|2025-01-11 18:15:50|22313.89|22233.89|22315.85|22235.85|22316.26|22236.26|22311.83|22231.83|10
1736619360000|2025-01-11 18:16:00|22315.17|22235.17|22315.01|22235.01|22315.17|22235.17|22314.35|22234.35|9
1736619370000|2025-01-11 18:16:10|22314.82|22234.82|22315|22235|22315.54|22235.54|22314.8|22234.8|9
1736619380000|2025-01-11 18:16:20|22315.02|22235.02|22315.35|22235.35|22315.35|22235.35|22314.88|22234.88|10
1736619390000|2025-01-11 18:16:30|22315.34|22235.34|22318.34|22238.34|22318.36|22238.36|22315.34|22235.34|10
1736619400000|2025-01-11 18:16:40|22319.09|22239.09|22319.18|22239.18|22319.4|22239.4|22319.07|22239.07|10
1736619410000|2025-01-11 18:16:50|22319.4|22239.4|22320.81|22240.81|22320.82|22240.82|22319.13|22239.13|10
1736619420000|2025-01-11 18:17:00|22321.02|22241.02|22321.09|22241.09|22321.43|22241.43|22320.8|22240.8|10
1736619430000|2025-01-11 18:17:10|22321.26|22241.26|22320.84|22240.84|22321.95|22241.95|22320.84|22240.84|10
1736619440000|2025-01-11 18:17:20|22320.81|22240.81|22317.89|22237.89|22320.81|22240.81|22317.85|22237.85|9
1736619450000|2025-01-11 18:17:30|22317.43|22237.43|22319.73|22239.73|22320.02|22240.02|22315.76|22235.76|10
1736619460000|2025-01-11 18:17:40|22319.67|22239.67|22318.96|22238.96|22319.67|22239.67|22318.89|22238.89|8
1736619470000|2025-01-11 18:17:50|22318.77|22238.77|22318.56|22238.56|22318.77|22238.77|22318.47|22238.47|8
1736619480000|2025-01-11 18:18:00|22318.71|22238.71|22317.74|22237.74|22318.83|22238.83|22317.74|22237.74|10
1736619490000|2025-01-11 18:18:10|22317.67|22237.67|22314.04|22234.04|22317.75|22237.75|22312.91|22232.91|10
1736619500000|2025-01-11 18:18:20|22314.11|22234.11|22314.1|22234.1|22314.19|22234.19|22313.59|22233.59|10
1736619510000|2025-01-11 18:18:30|22313.86|22233.86|22313.57|22233.57|22313.86|22233.86|22313.15|22233.15|9
1736619520000|2025-01-11 18:18:40|22313.86|22233.86|22313.85|22233.85|22314.08|22234.08|22313.66|22233.66|10
1736619530000|2025-01-11 18:18:50|22313.84|22233.84|22313.76|22233.76|22314.15|22234.15|22313.76|22233.76|10
1736619540000|2025-01-11 18:19:00|22313.71|22233.71|22312.49|22232.49|22313.71|22233.71|22312.49|22232.49|9
1736619550000|2025-01-11 18:19:10|22312.3|22232.3|22313.13|22233.13|22313.27|22233.27|22312.13|22232.13|10
1736619560000|2025-01-11 18:19:20|22312.34|22232.34|22311.8|22231.8|22312.41|22232.41|22311.55|22231.55|9
1736619570000|2025-01-11 18:19:30|22311.9|22231.9|22310.83|22230.83|22311.96|22231.96|22310.51|22230.51|9
1736619580000|2025-01-11 18:19:40|22311.03|22231.03|22309.06|22229.06|22311.08|22231.08|22309.06|22229.06|6
1736619590000|2025-01-11 18:19:50|22309.07|22229.07|22306.92|22226.92|22309.07|22229.07|22306.92|22226.92|9
1736619600000|2025-01-11 18:20:00|22306.95|22226.95|22305.58|22225.58|22307.25|22227.25|22305.58|22225.58|10
1736619610000|2025-01-11 18:20:10|22305.53|22225.53|22306.04|22226.04|22306.06|22226.06|22305.53|22225.53|8
1736619620000|2025-01-11 18:20:20|22305.88|22225.88|22306.18|22226.18|22306.32|22226.32|22305.69|22225.69|10
1736619630000|2025-01-11 18:20:30|22305.94|22225.94|22304.6|22224.6|22305.94|22225.94|22304.6|22224.6|9
1736619640000|2025-01-11 18:20:40|22304.06|22224.06|22301.67|22221.67|22304.06|22224.06|22301.67|22221.67|10
1736619650000|2025-01-11 18:20:50|22301.6|22221.6|22298.68|22218.68|22301.6|22221.6|22298.68|22218.68|10
1736619660000|2025-01-11 18:21:00|22298.91|22218.91|22296.34|22216.34|22298.91|22218.91|22296.34|22216.34|10
1736619670000|2025-01-11 18:21:10|22296.47|22216.47|22296.65|22216.65|22297.02|22217.02|22296.07|22216.07|10
1736619680000|2025-01-11 18:21:20|22296.47|22216.47|22295.28|22215.28|22296.82|22216.82|22295.28|22215.28|10
1736619690000|2025-01-11 18:21:30|22295.22|22215.22|22297.82|22217.82|22297.82|22217.82|22295.22|22215.22|10
1736619700000|2025-01-11 18:21:40|22297.7|22217.7|22304.6|22224.6|22304.62|22224.62|22297.7|22217.7|10
1736619710000|2025-01-11 18:21:50|22304.61|22224.61|22304.7|22224.7|22304.7|22224.7|22304.29|22224.29|10
1736619720000|2025-01-11 18:22:00|22305.72|22225.72|22306.31|22226.31|22306.31|22226.31|22305.59|22225.59|10
1736619730000|2025-01-11 18:22:10|22306.37|22226.37|22308.97|22228.97|22308.97|22228.97|22306.37|22226.37|10
1736619740000|2025-01-11 18:22:20|22309.8|22229.8|22311.35|22231.35|22311.39|22231.39|22309.8|22229.8|9
1736619750000|2025-01-11 18:22:30|22311.57|22231.57|22310.7|22230.7|22311.93|22231.93|22310.7|22230.7|10
1736619760000|2025-01-11 18:22:40|22310.33|22230.33|22308.7|22228.7|22310.33|22230.33|22308.7|22228.7|10
1736619770000|2025-01-11 18:22:50|22308.78|22228.78|22308.57|22228.57|22308.78|22228.78|22308.21|22228.21|8
1736619780000|2025-01-11 18:23:00|22308.05|22228.05|22307|22227|22308.16|22228.16|22307|22227|10
1736619790000|2025-01-11 18:23:10|22306.77|22226.77|22306.8|22226.8|22306.8|22226.8|22306.28|22226.28|10
1736619800000|2025-01-11 18:23:20|22306.72|22226.72|22306.74|22226.74|22306.87|22226.87|22306.56|22226.56|9
1736619810000|2025-01-11 18:23:30|22306.79|22226.79|22306.63|22226.63|22306.9|22226.9|22306.63|22226.63|10
1736619820000|2025-01-11 18:23:40|22306.65|22226.65|22300.73|22220.73|22306.95|22226.95|22300.73|22220.73|10
1736619830000|2025-01-11 18:23:50|22300.43|22220.43|22300.39|22220.39|22300.6|22220.6|22300.37|22220.37|10
1736619840000|2025-01-11 18:24:00|22299.54|22219.54|22299.21|22219.21|22299.54|22219.54|22298.68|22218.68|10
1736619850000|2025-01-11 18:24:10|22299.17|22219.17|22302.06|22222.06|22302.06|22222.06|22299.17|22219.17|10
1736619860000|2025-01-11 18:24:20|22302.48|22222.48|22303.94|22223.94|22303.94|22223.94|22302.48|22222.48|10
1736619870000|2025-01-11 18:24:30|22304.17|22224.17|22305.56|22225.56|22305.7|22225.7|22304.08|22224.08|9
1736619880000|2025-01-11 18:24:40|22305.7|22225.7|22308.46|22228.46|22308.46|22228.46|22305.7|22225.7|9
1736619890000|2025-01-11 18:24:50|22308.97|22228.97|22309.6|22229.6|22309.6|22229.6|22308.8|22228.8|10
1736619900000|2025-01-11 18:25:00|22314.72|22234.72|22314.01|22234.01|22314.73|22234.73|22314.01|22234.01|10
1736619910000|2025-01-11 18:25:10|22314.27|22234.27|22315.59|22235.59|22316.44|22236.44|22314.27|22234.27|8
1736619920000|2025-01-11 18:25:20|22315.57|22235.57|22315.25|22235.25|22315.57|22235.57|22315.11|22235.11|9
1736619930000|2025-01-11 18:25:30|22315.13|22235.13|22314.56|22234.56|22315.13|22235.13|22314.01|22234.01|9
1736619940000|2025-01-11 18:25:40|22314.22|22234.22|22314.66|22234.66|22314.78|22234.78|22313.52|22233.52|10
1736619950000|2025-01-11 18:25:50|22314.71|22234.71|22313.61|22233.61|22315.26|22235.26|22313.61|22233.61|9
1736619960000|2025-01-11 18:26:00|22313.5|22233.5|22312.37|22232.37|22313.5|22233.5|22312.11|22232.11|8
1736619970000|2025-01-11 18:26:10|22312.3|22232.3|22313.76|22233.76|22313.76|22233.76|22312.3|22232.3|10
1736619980000|2025-01-11 18:26:20|22313.74|22233.74|22315.38|22235.38|22315.38|22235.38|22313.74|22233.74|10
1736619990000|2025-01-11 18:26:30|22315.79|22235.79|22316.9|22236.9|22316.9|22236.9|22315.79|22235.79|10
1736620000000|2025-01-11 18:26:40|22316.77|22236.77|22318.86|22238.86|22318.86|22238.86|22316.52|22236.52|10
1736620010000|2025-01-11 18:26:50|22318.68|22238.68|22320.32|22240.32|22320.5|22240.5|22318.6|22238.6|10
1736620020000|2025-01-11 18:27:00|22319.87|22239.87|22319.14|22239.14|22320.23|22240.23|22318.98|22238.98|9
1736620030000|2025-01-11 18:27:10|22318.47|22238.47|22317.59|22237.59|22318.47|22238.47|22317.23|22237.23|10
1736620040000|2025-01-11 18:27:20|22317.89|22237.89|22318.63|22238.63|22318.63|22238.63|22317.59|22237.59|10
1736620050000|2025-01-11 18:27:30|22318.47|22238.47|22318.12|22238.12|22319.73|22239.73|22318.12|22238.12|9
1736620060000|2025-01-11 18:27:40|22318.03|22238.03|22319.02|22239.02|22319.65|22239.65|22318.03|22238.03|9
1736620070000|2025-01-11 18:27:50|22318.98|22238.98|22318.8|22238.8|22318.98|22238.98|22318.35|22238.35|10
1736620080000|2025-01-11 18:28:00|22318.39|22238.39|22319.22|22239.22|22319.35|22239.35|22318.1|22238.1|10
1736620090000|2025-01-11 18:28:10|22319.29|22239.29|22320.37|22240.37|22320.37|22240.37|22319.29|22239.29|9
1736620100000|2025-01-11 18:28:20|22320.73|22240.73|22321.77|22241.77|22322.5|22242.5|22320.73|22240.73|10
1736620110000|2025-01-11 18:28:30|22321.7|22241.7|22321.76|22241.76|22321.85|22241.85|22321.61|22241.61|9
1736620120000|2025-01-11 18:28:40|22321.72|22241.72|22321.38|22241.38|22321.76|22241.76|22321.38|22241.38|10
1736620130000|2025-01-11 18:28:50|22321.31|22241.31|22319.39|22239.39|22321.31|22241.31|22319.39|22239.39|9
1736620140000|2025-01-11 18:29:00|22320.25|22240.25|22318.63|22238.63|22320.44|22240.44|22318.63|22238.63|10
1736620150000|2025-01-11 18:29:10|22318.46|22238.46|22317.45|22237.45|22318.46|22238.46|22317.08|22237.08|10
1736620160000|2025-01-11 18:29:20|22317.48|22237.48|22317.36|22237.36|22317.51|22237.51|22317.18|22237.18|10
1736620170000|2025-01-11 18:29:30|22317.32|22237.32|22317.98|22237.98|22318|22238|22317.32|22237.32|9
1736620180000|2025-01-11 18:29:40|22318|22238|22318.57|22238.57|22318.58|22238.58|22317.53|22237.53|7
1736620190000|2025-01-11 18:29:50|22318.59|22238.59|22318.54|22238.54|22318.61|22238.61|22318.33|22238.33|8
1736620200000|2025-01-11 18:30:00|22318.69|22238.69|22319.5|22239.5|22319.5|22239.5|22318.57|22238.57|10
1736620210000|2025-01-11 18:30:10|22319.63|22239.63|22319.61|22239.61|22320.04|22240.04|22319.37|22239.37|10
1736620220000|2025-01-11 18:30:20|22319.6|22239.6|22318.18|22238.18|22319.82|22239.82|22318.08|22238.08|9
1736620230000|2025-01-11 18:30:30|22316.56|22236.56|22314.15|22234.15|22316.61|22236.61|22314.11|22234.11|10
1736620240000|2025-01-11 18:30:40|22313.71|22233.71|22310.31|22230.31|22313.71|22233.71|22310.31|22230.31|9
1736620250000|2025-01-11 18:30:50|22309.49|22229.49|22307.96|22227.96|22309.49|22229.49|22307.5|22227.5|10
1736620260000|2025-01-11 18:31:00|22307.66|22227.66|22310|22230|22310.18|22230.18|22307.66|22227.66|10
1736620270000|2025-01-11 18:31:10|22310.1|22230.1|22310.81|22230.81|22310.81|22230.81|22309.68|22229.68|7
1736620280000|2025-01-11 18:31:20|22310.88|22230.88|22313.97|22233.97|22313.97|22233.97|22310.88|22230.88|10
1736620290000|2025-01-11 18:31:30|22314.41|22234.41|22316.73|22236.73|22316.73|22236.73|22314.41|22234.41|10
1736620300000|2025-01-11 18:31:40|22316.29|22236.29|22314.76|22234.76|22316.64|22236.64|22314.76|22234.76|10
1736620310000|2025-01-11 18:31:50|22314.81|22234.81|22313.58|22233.58|22318.98|22238.98|22313.58|22233.58|10
1736620320000|2025-01-11 18:32:00|22313.62|22233.62|22313.74|22233.74|22313.77|22233.77|22313.22|22233.22|9
1736620330000|2025-01-11 18:32:10|22313.79|22233.79|22312.13|22232.13|22313.8|22233.8|22312.13|22232.13|9
1736620340000|2025-01-11 18:32:20|22312.31|22232.31|22312.35|22232.35|22313.13|22233.13|22311.73|22231.73|10
1736620350000|2025-01-11 18:32:30|22312.32|22232.32|22313.32|22233.32|22313.32|22233.32|22310.84|22230.84|9
1736620360000|2025-01-11 18:32:40|22313.2|22233.2|22313.38|22233.38|22313.4|22233.4|22312.76|22232.76|9
1736620370000|2025-01-11 18:32:50|22313.7|22233.7|22315.1|22235.1|22315.1|22235.1|22313.7|22233.7|9
1736620380000|2025-01-11 18:33:00|22315.06|22235.06|22313.68|22233.68|22315.78|22235.78|22313.67|22233.67|10
1736620390000|2025-01-11 18:33:10|22313.29|22233.29|22310.32|22230.32|22313.29|22233.29|22310.32|22230.32|9
1736620400000|2025-01-11 18:33:20|22309.55|22229.55|22308.74|22228.74|22309.6|22229.6|22308.66|22228.66|9
1736620410000|2025-01-11 18:33:30|22308.69|22228.69|22309.49|22229.49|22309.49|22229.49|22308.69|22228.69|9
1736620420000|2025-01-11 18:33:40|22309.59|22229.59|22310.88|22230.88|22311.55|22231.55|22309.58|22229.58|9
1736620430000|2025-01-11 18:33:50|22310.79|22230.79|22310.11|22230.11|22310.79|22230.79|22310.09|22230.09|9
1736620440000|2025-01-11 18:34:00|22310.39|22230.39|22310.85|22230.85|22311.35|22231.35|22310.39|22230.39|9
1736620450000|2025-01-11 18:34:10|22310.87|22230.87|22312.21|22232.21|22312.21|22232.21|22310.87|22230.87|9
1736620460000|2025-01-11 18:34:20|22312.18|22232.18|22313.22|22233.22|22313.24|22233.24|22312.18|22232.18|8
1736620470000|2025-01-11 18:34:30|22313.47|22233.47|22313.51|22233.51|22313.76|22233.76|22313.47|22233.47|8
1736620480000|2025-01-11 18:34:40|22313.35|22233.35|22311.44|22231.44|22313.4|22233.4|22311.44|22231.44|7
1736620490000|2025-01-11 18:34:50|22311.37|22231.37|22309.48|22229.48|22311.44|22231.44|22309.48|22229.48|10
1736620500000|2025-01-11 18:35:00|22309.02|22229.02|22310.97|22230.97|22310.97|22230.97|22309|22229|9
1736620510000|2025-01-11 18:35:10|22310.99|22230.99|22309.75|22229.75|22311.31|22231.31|22309.43|22229.43|10
1736620520000|2025-01-11 18:35:20|22309.83|22229.83|22311.39|22231.39|22311.39|22231.39|22309.83|22229.83|10
1736620530000|2025-01-11 18:35:30|22312.3|22232.3|22307.52|22227.52|22312.3|22232.3|22305.98|22225.98|10
1736620540000|2025-01-11 18:35:40|22307.49|22227.49|22311.84|22231.84|22311.99|22231.99|22306.62|22226.62|10
1736620550000|2025-01-11 18:35:50|22311.48|22231.48|22307.97|22227.97|22311.48|22231.48|22307.97|22227.97|10
1736620560000|2025-01-11 18:36:00|22307.98|22227.98|22307.92|22227.92|22308.21|22228.21|22307.92|22227.92|8
1736620570000|2025-01-11 18:36:10|22307.74|22227.74|22298.68|22218.68|22307.74|22227.74|22298.68|22218.68|10
1736620580000|2025-01-11 18:36:20|22296.41|22216.41|22294.78|22214.78|22296.47|22216.47|22294.55|22214.55|10
1736620590000|2025-01-11 18:36:30|22294.85|22214.85|22292.22|22212.22|22294.85|22214.85|22292.22|22212.22|10
1736620600000|2025-01-11 18:36:40|22292.23|22212.23|22289.53|22209.53|22292.23|22212.23|22289.53|22209.53|10
1736620610000|2025-01-11 18:36:50|22289.38|22209.38|22284.59|22204.59|22289.38|22209.38|22284.59|22204.59|10
1736620620000|2025-01-11 18:37:00|22284.19|22204.19|22282.61|22202.61|22284.34|22204.34|22282.58|22202.58|10
1736620630000|2025-01-11 18:37:10|22282.48|22202.48|22280.95|22200.95|22282.48|22202.48|22280.95|22200.95|10
1736620640000|2025-01-11 18:37:20|22280.47|22200.47|22280.4|22200.4|22280.47|22200.47|22279.63|22199.63|9
1736620650000|2025-01-11 18:37:30|22280.31|22200.31|22277.11|22197.11|22280.51|22200.51|22277.11|22197.11|10
1736620660000|2025-01-11 18:37:40|22277.16|22197.16|22276.83|22196.83|22277.2|22197.2|22276.83|22196.83|10
1736620670000|2025-01-11 18:37:50|22276.84|22196.84|22276.68|22196.68|22276.84|22196.84|22276.24|22196.24|9
1736620680000|2025-01-11 18:38:00|22276.7|22196.7|22277.77|22197.77|22278.06|22198.06|22276.7|22196.7|10
1736620690000|2025-01-11 18:38:10|22277.25|22197.25|22276.55|22196.55|22277.25|22197.25|22276.28|22196.28|10
1736620700000|2025-01-11 18:38:20|22276.65|22196.65|22275.42|22195.42|22276.66|22196.66|22275.42|22195.42|9
1736620710000|2025-01-11 18:38:30|22275.33|22195.33|22275.02|22195.02|22275.35|22195.35|22275.02|22195.02|6
1736620720000|2025-01-11 18:38:40|22275.06|22195.06|22268.74|22188.74|22275.06|22195.06|22268.74|22188.74|10
1736620730000|2025-01-11 18:38:50|22268.46|22188.46|22264.91|22184.91|22268.46|22188.46|22264.71|22184.71|9
1736620740000|2025-01-11 18:39:00|22265.13|22185.13|22267.58|22187.58|22267.58|22187.58|22264.68|22184.68|10
1736620750000|2025-01-11 18:39:10|22267.64|22187.64|22264.27|22184.27|22267.84|22187.84|22264.05|22184.05|10
1736620760000|2025-01-11 18:39:20|22264.91|22184.91|22265.26|22185.26|22265.53|22185.53|22264.91|22184.91|10
1736620770000|2025-01-11 18:39:30|22265.22|22185.22|22265.61|22185.61|22265.99|22185.99|22265.12|22185.12|9
1736620780000|2025-01-11 18:39:40|22265.62|22185.62|22265.09|22185.09|22265.63|22185.63|22265.07|22185.07|9
1736620790000|2025-01-11 18:39:50|22265.12|22185.12|22267.61|22187.61|22267.72|22187.72|22265.12|22185.12|9
1736620800000|2025-01-11 18:40:00|22267.77|22187.77|22266.76|22186.76|22267.84|22187.84|22264.95|22184.95|10
1736620810000|2025-01-11 18:40:10|22267.33|22187.33|22266.84|22186.84|22267.95|22187.95|22266.84|22186.84|10
1736620820000|2025-01-11 18:40:20|22266.26|22186.26|22265.07|22185.07|22266.48|22186.48|22265.07|22185.07|10
1736620830000|2025-01-11 18:40:30|22265.02|22185.02|22264.34|22184.34|22265.02|22185.02|22264.34|22184.34|9
1736620840000|2025-01-11 18:40:40|22265.79|22185.79|22265.71|22185.71|22266.04|22186.04|22265.71|22185.71|10
1736620850000|2025-01-11 18:40:50|22265.65|22185.65|22266.15|22186.15|22266.5|22186.5|22265.65|22185.65|10
1736620860000|2025-01-11 18:41:00|22266.01|22186.01|22263.1|22183.1|22266.01|22186.01|22262.89|22182.89|10
1736620870000|2025-01-11 18:41:10|22263.11|22183.11|22262.14|22182.14|22263.11|22183.11|22262.14|22182.14|10
1736620880000|2025-01-11 18:41:20|22262.16|22182.16|22262.47|22182.47|22262.5|22182.5|22260.77|22180.77|10
1736620890000|2025-01-11 18:41:30|22262.08|22182.08|22262.09|22182.09|22262.43|22182.43|22262.08|22182.08|10
1736620900000|2025-01-11 18:41:40|22262.45|22182.45|22264.96|22184.96|22264.96|22184.96|22262.45|22182.45|10
1736620910000|2025-01-11 18:41:50|22264.87|22184.87|22264.24|22184.24|22264.87|22184.87|22264.24|22184.24|10
1736620920000|2025-01-11 18:42:00|22264.08|22184.08|22265.53|22185.53|22265.54|22185.54|22263.9|22183.9|10
1736620930000|2025-01-11 18:42:10|22265.5|22185.5|22265.2|22185.2|22265.81|22185.81|22265.2|22185.2|10
1736620940000|2025-01-11 18:42:20|22265.16|22185.16|22265.86|22185.86|22265.86|22185.86|22265.16|22185.16|10
1736620950000|2025-01-11 18:42:30|22266.05|22186.05|22263.67|22183.67|22266.1|22186.1|22263.67|22183.67|10
1736620960000|2025-01-11 18:42:40|22263.28|22183.28|22261.39|22181.39|22263.28|22183.28|22261.38|22181.38|9
1736620970000|2025-01-11 18:42:50|22261.19|22181.19|22261.49|22181.49|22261.49|22181.49|22261.09|22181.09|10
1736620980000|2025-01-11 18:43:00|22261.75|22181.75|22262.21|22182.21|22262.49|22182.49|22261.59|22181.59|10
1736620990000|2025-01-11 18:43:10|22262.03|22182.03|22263.65|22183.65|22263.65|22183.65|22262.03|22182.03|10
1736621000000|2025-01-11 18:43:20|22264.01|22184.01|22263.73|22183.73|22264.31|22184.31|22263.73|22183.73|9
1736621010000|2025-01-11 18:43:30|22263.84|22183.84|22264.23|22184.23|22264.23|22184.23|22263.84|22183.84|8
1736621020000|2025-01-11 18:43:40|22264.03|22184.03|22264.04|22184.04|22264.63|22184.63|22263.35|22183.35|10
1736621030000|2025-01-11 18:43:50|22263.62|22183.62|22262.77|22182.77|22263.62|22183.62|22262.77|22182.77|9
1736621040000|2025-01-11 18:44:00|22262.76|22182.76|22265.15|22185.15|22265.15|22185.15|22262.76|22182.76|10
1736621050000|2025-01-11 18:44:10|22265.26|22185.26|22266.2|22186.2|22266.2|22186.2|22265.26|22185.26|10
1736621060000|2025-01-11 18:44:20|22266.17|22186.17|22270.9|22190.9|22270.9|22190.9|22266.17|22186.17|10
1736621070000|2025-01-11 18:44:30|22271.57|22191.57|22272.63|22192.63|22272.63|22192.63|22271.57|22191.57|9
1736621080000|2025-01-11 18:44:40|22272.61|22192.61|22274.38|22194.38|22274.38|22194.38|22272.61|22192.61|9
1736621090000|2025-01-11 18:44:50|22274.44|22194.44|22274.65|22194.65|22274.85|22194.85|22274.42|22194.42|10
1736621100000|2025-01-11 18:45:00|22274.91|22194.91|22276.03|22196.03|22276.34|22196.34|22274.91|22194.91|10
1736621110000|2025-01-11 18:45:10|22277|22197|22278.74|22198.74|22278.74|22198.74|22277|22197|10
1736621120000|2025-01-11 18:45:20|22280.16|22200.16|22281.06|22201.06|22281.17|22201.17|22280.16|22200.16|10
1736621130000|2025-01-11 18:45:30|22281.1|22201.1|22280.65|22200.65|22286.94|22206.94|22279.94|22199.94|10
1736621140000|2025-01-11 18:45:40|22280.89|22200.89|22281.42|22201.42|22281.42|22201.42|22280.44|22200.44|9
1736621150000|2025-01-11 18:45:50|22281.44|22201.44|22284.86|22204.86|22285.07|22205.07|22281.29|22201.29|10
1736621160000|2025-01-11 18:46:00|22284.7|22204.7|22285.34|22205.34|22288.15|22208.15|22284.7|22204.7|10
1736621170000|2025-01-11 18:46:10|22285.09|22205.09|22285.12|22205.12|22285.38|22205.38|22284.93|22204.93|10
1736621180000|2025-01-11 18:46:20|22285.24|22205.24|22283.49|22203.49|22285.24|22205.24|22283.06|22203.06|10
1736621190000|2025-01-11 18:46:30|22283.47|22203.47|22284.58|22204.58|22284.61|22204.61|22283.45|22203.45|10
1736621200000|2025-01-11 18:46:40|22284.55|22204.55|22284.36|22204.36|22284.7|22204.7|22284.35|22204.35|10
1736621210000|2025-01-11 18:46:50|22284.52|22204.52|22284.26|22204.26|22284.67|22204.67|22284.26|22204.26|8
1736621220000|2025-01-11 18:47:00|22284.21|22204.21|22283.82|22203.82|22284.5|22204.5|22283.82|22203.82|7
1736621230000|2025-01-11 18:47:10|22283.53|22203.53|22281.95|22201.95|22283.53|22203.53|22281.92|22201.92|9
1736621240000|2025-01-11 18:47:20|22281.9|22201.9|22282.22|22202.22|22282.71|22202.71|22281.9|22201.9|9
1736621250000|2025-01-11 18:47:30|22282.46|22202.46|22285.69|22205.69|22285.69|22205.69|22282.46|22202.46|10
1736621260000|2025-01-11 18:47:40|22285.76|22205.76|22286.49|22206.49|22286.68|22206.68|22285.76|22205.76|9
1736621270000|2025-01-11 18:47:50|22286.47|22206.47|22284.78|22204.78|22286.52|22206.52|22284.75|22204.75|10
1736621280000|2025-01-11 18:48:00|22284.75|22204.75|22285.73|22205.73|22285.79|22205.79|22284.71|22204.71|8
1736621290000|2025-01-11 18:48:10|22285.7|22205.7|22287.49|22207.49|22287.49|22207.49|22285.7|22205.7|9
1736621300000|2025-01-11 18:48:20|22287.43|22207.43|22290.51|22210.51|22294.29|22214.29|22287.43|22207.43|10
1736621310000|2025-01-11 18:48:30|22290.46|22210.46|22291|22211|22291.18|22211.18|22290.46|22210.46|10
1736621320000|2025-01-11 18:48:40|22290.99|22210.99|22294.3|22214.3|22294.3|22214.3|22290.99|22210.99|9
1736621330000|2025-01-11 18:48:50|22294.29|22214.29|22295.15|22215.15|22295.15|22215.15|22294.19|22214.19|10
1736621340000|2025-01-11 18:49:00|22295.17|22215.17|22294.44|22214.44|22295.24|22215.24|22291.9|22211.9|9
1736621350000|2025-01-11 18:49:10|22295.42|22215.42|22296.62|22216.62|22296.62|22216.62|22295.42|22215.42|10
1736621360000|2025-01-11 18:49:20|22296.65|22216.65|22296.14|22216.14|22296.84|22216.84|22296.14|22216.14|10
1736621370000|2025-01-11 18:49:30|22296.07|22216.07|22290.78|22210.78|22296.07|22216.07|22290.78|22210.78|10
1736621380000|2025-01-11 18:49:40|22290.74|22210.74|22290.07|22210.07|22290.74|22210.74|22290.07|22210.07|9
1736621390000|2025-01-11 18:49:50|22290.16|22210.16|22290.32|22210.32|22290.42|22210.42|22290.16|22210.16|9
1736621400000|2025-01-11 18:50:00|22290.33|22210.33|22290.12|22210.12|22290.33|22210.33|22289.38|22209.38|10
1736621410000|2025-01-11 18:50:10|22290.14|22210.14|22290.42|22210.42|22290.42|22210.42|22289.84|22209.84|10
1736621420000|2025-01-11 18:50:20|22290.79|22210.79|22296.53|22216.53|22296.59|22216.59|22290.79|22210.79|10
1736621430000|2025-01-11 18:50:30|22296.72|22216.72|22296.79|22216.79|22296.98|22216.98|22296.72|22216.72|10
1736621440000|2025-01-11 18:50:40|22296.82|22216.82|22296.86|22216.86|22296.91|22216.91|22296.63|22216.63|9
1736621450000|2025-01-11 18:50:50|22297.1|22217.1|22298.72|22218.72|22298.73|22218.73|22297.1|22217.1|10
1736621460000|2025-01-11 18:51:00|22298.74|22218.74|22302.61|22222.61|22302.62|22222.62|22298.74|22218.74|10
1736621470000|2025-01-11 18:51:10|22302.55|22222.55|22304.7|22224.7|22304.7|22224.7|22302.55|22222.55|10
1736621480000|2025-01-11 18:51:20|22304.62|22224.62|22304.42|22224.42|22304.62|22224.62|22303.88|22223.88|10
1736621490000|2025-01-11 18:51:30|22304.43|22224.43|22306.02|22226.02|22306.02|22226.02|22304.43|22224.43|10
1736621500000|2025-01-11 18:51:40|22306.08|22226.08|22308.09|22228.09|22308.09|22228.09|22306.08|22226.08|10
1736621510000|2025-01-11 18:51:50|22308.1|22228.1|22307.89|22227.89|22308.41|22228.41|22307.85|22227.85|10
1736621520000|2025-01-11 18:52:00|22307.9|22227.9|22307.14|22227.14|22307.9|22227.9|22306.9|22226.9|10
1736621530000|2025-01-11 18:52:10|22307.12|22227.12|22307.46|22227.46|22307.5|22227.5|22307.12|22227.12|9
1736621540000|2025-01-11 18:52:20|22306.92|22226.92|22307.45|22227.45|22307.45|22227.45|22306.35|22226.35|9
1736621550000|2025-01-11 18:52:30|22307.43|22227.43|22308.33|22228.33|22308.33|22228.33|22307.43|22227.43|10
1736621560000|2025-01-11 18:52:40|22308.38|22228.38|22309.03|22229.03|22309.05|22229.05|22308.3|22228.3|9
1736621570000|2025-01-11 18:52:50|22308.99|22228.99|22309.67|22229.67|22309.81|22229.81|22308.99|22228.99|7
1736621580000|2025-01-11 18:53:00|22310.1|22230.1|22312.46|22232.46|22312.48|22232.48|22310.1|22230.1|9
1736621590000|2025-01-11 18:53:10|22312.44|22232.44|22316.09|22236.09|22316.09|22236.09|22312.44|22232.44|9
1736621600000|2025-01-11 18:53:20|22316.15|22236.15|22325.65|22245.65|22325.65|22245.65|22316.15|22236.15|10
1736621610000|2025-01-11 18:53:30|22325.69|22245.69|22326.51|22246.51|22326.52|22246.52|22325.2|22245.2|10
1736621620000|2025-01-11 18:53:40|22326.53|22246.53|22329.62|22249.62|22329.62|22249.62|22326.53|22246.53|10
1736621630000|2025-01-11 18:53:50|22329.63|22249.63|22328.82|22248.82|22330.03|22250.03|22328.7|22248.7|10
1736621640000|2025-01-11 18:54:00|22328.51|22248.51|22333.21|22253.21|22333.21|22253.21|22328.51|22248.51|10
1736621650000|2025-01-11 18:54:10|22333.3|22253.3|22333.77|22253.77|22334.91|22254.91|22333.3|22253.3|9
1736621660000|2025-01-11 18:54:20|22333.67|22253.67|22332.92|22252.92|22333.67|22253.67|22332.61|22252.61|10
1736621670000|2025-01-11 18:54:30|22333|22253|22333.47|22253.47|22333.61|22253.61|22333|22253|10
1736621680000|2025-01-11 18:54:40|22334.07|22254.07|22332.87|22252.87|22334.07|22254.07|22332.87|22252.87|9
1736621690000|2025-01-11 18:54:50|22333.35|22253.35|22333.76|22253.76|22333.76|22253.76|22333.35|22253.35|10
1736621700000|2025-01-11 18:55:00|22333.74|22253.74|22334.45|22254.45|22334.58|22254.58|22333.71|22253.71|10
1736621710000|2025-01-11 18:55:10|22335.13|22255.13|22337.55|22257.55|22338.04|22258.04|22335.13|22255.13|10
1736621720000|2025-01-11 18:55:20|22337.53|22257.53|22335.14|22255.14|22337.53|22257.53|22334.77|22254.77|10
1736621730000|2025-01-11 18:55:30|22335.06|22255.06|22333.83|22253.83|22335.06|22255.06|22333.83|22253.83|10
1736621740000|2025-01-11 18:55:40|22333.85|22253.85|22334.16|22254.16|22335.1|22255.1|22333.85|22253.85|10
1736621750000|2025-01-11 18:55:50|22334.17|22254.17|22334.73|22254.73|22334.73|22254.73|22333.83|22253.83|10
1736621760000|2025-01-11 18:56:00|22334.8|22254.8|22338.7|22258.7|22338.87|22258.87|22334.58|22254.58|10
1736621770000|2025-01-11 18:56:10|22338.91|22258.91|22341.34|22261.34|22341.45|22261.45|22338.91|22258.91|10
1736621780000|2025-01-11 18:56:20|22341.46|22261.46|22340.03|22260.03|22341.82|22261.82|22340.03|22260.03|10
1736621790000|2025-01-11 18:56:30|22339.81|22259.81|22339.54|22259.54|22339.82|22259.82|22339.13|22259.13|9
1736621800000|2025-01-11 18:56:40|22340.44|22260.44|22340.54|22260.54|22340.58|22260.58|22340.3|22260.3|7
1736621810000|2025-01-11 18:56:50|22340.46|22260.46|22338.72|22258.72|22340.46|22260.46|22338.65|22258.65|9
1736621820000|2025-01-11 18:57:00|22339.26|22259.26|22339.55|22259.55|22340.42|22260.42|22339.26|22259.26|10
1736621830000|2025-01-11 18:57:10|22339.57|22259.57|22339.51|22259.51|22339.68|22259.68|22339.06|22259.06|8
1736621840000|2025-01-11 18:57:20|22339.52|22259.52|22339.79|22259.79|22339.79|22259.79|22339.41|22259.41|9
1736621850000|2025-01-11 18:57:30|22339.77|22259.77|22339.85|22259.85|22339.89|22259.89|22339.77|22259.77|6
1736621860000|2025-01-11 18:57:40|22339.83|22259.83|22339.87|22259.87|22339.89|22259.89|22339.27|22259.27|8
1736621870000|2025-01-11 18:57:50|22339.91|22259.91|22340.55|22260.55|22340.55|22260.55|22339.91|22259.91|10
1736621880000|2025-01-11 18:58:00|22340.56|22260.56|22340.13|22260.13|22340.56|22260.56|22340.13|22260.13|9
1736621890000|2025-01-11 18:58:10|22340.15|22260.15|22340.01|22260.01|22340.45|22260.45|22339.88|22259.88|9
1736621900000|2025-01-11 18:58:20|22340.03|22260.03|22340.48|22260.48|22340.66|22260.66|22340.03|22260.03|9
1736621910000|2025-01-11 18:58:30|22340.45|22260.45|22341.32|22261.32|22341.32|22261.32|22340.45|22260.45|7
1736621920000|2025-01-11 18:58:40|22341.35|22261.35|22339.26|22259.26|22341.45|22261.45|22339.26|22259.26|9
1736621930000|2025-01-11 18:58:50|22339.65|22259.65|22339.65|22259.65|22339.7|22259.7|22339.62|22259.62|6
1736621940000|2025-01-11 18:59:00|22339.18|22259.18|22338.82|22258.82|22339.22|22259.22|22338.75|22258.75|8
1736621950000|2025-01-11 18:59:10|22338.87|22258.87|22338.23|22258.23|22339.02|22259.02|22338.23|22258.23|8
1736621960000|2025-01-11 18:59:20|22338.2|22258.2|22338.21|22258.21|22338.28|22258.28|22337.68|22257.68|10
1736621970000|2025-01-11 18:59:30|22338.4|22258.4|22336.61|22256.61|22338.42|22258.42|22336.61|22256.61|10
1736621980000|2025-01-11 18:59:40|22336.6|22256.6|22335.14|22255.14|22336.6|22256.6|22335.14|22255.14|10
1736621990000|2025-01-11 18:59:50|22335.93|22255.93|22335.37|22255.37|22336.27|22256.27|22335.37|22255.37|9
1736622000000|2025-01-11 19:00:00|22335.09|22255.09|22334.6|22254.6|22335.09|22255.09|22334.38|22254.38|10
1736622010000|2025-01-11 19:00:10|22335.2|22255.2|22335.83|22255.83|22335.96|22255.96|22335.2|22255.2|10
1736622020000|2025-01-11 19:00:20|22335.81|22255.81|22335.41|22255.41|22336.03|22256.03|22335.4|22255.4|9
1736622030000|2025-01-11 19:00:30|22335.29|22255.29|22334.06|22254.06|22335.29|22255.29|22334.06|22254.06|10
1736622040000|2025-01-11 19:00:40|22334.02|22254.02|22330.05|22250.05|22334.24|22254.24|22330.05|22250.05|10
1736622050000|2025-01-11 19:00:50|22330.06|22250.06|22329.79|22249.79|22330.73|22250.73|22329.68|22249.68|9
1736622060000|2025-01-11 19:01:00|22329.04|22249.04|22327.08|22247.08|22329.24|22249.24|22327.08|22247.08|10
1736622070000|2025-01-11 19:01:10|22327.07|22247.07|22325.46|22245.46|22327.15|22247.15|22325.12|22245.12|10
1736622080000|2025-01-11 19:01:20|22325.89|22245.89|22324.29|22244.29|22325.89|22245.89|22323.82|22243.82|10
1736622090000|2025-01-11 19:01:30|22324.28|22244.28|22325.23|22245.23|22325.23|22245.23|22324.28|22244.28|9
1736622100000|2025-01-11 19:01:40|22325.59|22245.59|22326|22246|22326.14|22246.14|22325.59|22245.59|10
1736622110000|2025-01-11 19:01:50|22326.27|22246.27|22327.29|22247.29|22327.29|22247.29|22326.03|22246.03|9
1736622120000|2025-01-11 19:02:00|22327.46|22247.46|22330.15|22250.15|22330.15|22250.15|22327.28|22247.28|10
1736622130000|2025-01-11 19:02:10|22330.35|22250.35|22334.26|22254.26|22334.3|22254.3|22330.35|22250.35|10
1736622140000|2025-01-11 19:02:20|22334.45|22254.45|22334.49|22254.49|22334.84|22254.84|22334.36|22254.36|10
1736622150000|2025-01-11 19:02:30|22334.57|22254.57|22335.02|22255.02|22335.96|22255.96|22334.03|22254.03|10
1736622160000|2025-01-11 19:02:40|22334.63|22254.63|22335.15|22255.15|22335.5|22255.5|22334.63|22254.63|9
1736622170000|2025-01-11 19:02:50|22335.19|22255.19|22335.76|22255.76|22335.79|22255.79|22335.09|22255.09|10
1736622180000|2025-01-11 19:03:00|22335.67|22255.67|22336.83|22256.83|22336.83|22256.83|22335.67|22255.67|8
1736622190000|2025-01-11 19:03:10|22336.93|22256.93|22338.48|22258.48|22338.48|22258.48|22336.81|22256.81|9
1736622200000|2025-01-11 19:03:20|22338.47|22258.47|22339.4|22259.4|22339.73|22259.73|22338.47|22258.47|10
1736622210000|2025-01-11 19:03:30|22339.86|22259.86|22345.41|22265.41|22345.41|22265.41|22339.86|22259.86|9
1736622220000|2025-01-11 19:03:40|22345.42|22265.42|22345.59|22265.59|22345.76|22265.76|22345.42|22265.42|8
1736622230000|2025-01-11 19:03:50|22345.67|22265.67|22346.33|22266.33|22346.46|22266.46|22345.67|22265.67|9
1736622240000|2025-01-11 19:04:00|22346.31|22266.31|22345.5|22265.5|22346.31|22266.31|22345.48|22265.48|8
1736622250000|2025-01-11 19:04:10|22345.01|22265.01|22344.38|22264.38|22345.01|22265.01|22344.38|22264.38|10
1736622260000|2025-01-11 19:04:20|22343.71|22263.71|22341.82|22261.82|22343.71|22263.71|22341.82|22261.82|10
1736622270000|2025-01-11 19:04:30|22341.49|22261.49|22339.62|22259.62|22341.49|22261.49|22339.52|22259.52|9
1736622280000|2025-01-11 19:04:40|22339.43|22259.43|22338.06|22258.06|22339.43|22259.43|22338.06|22258.06|10
1736622290000|2025-01-11 19:04:50|22337.72|22257.72|22337.79|22257.79|22337.79|22257.79|22337.59|22257.59|9
1736622300000|2025-01-11 19:05:00|22337.78|22257.78|22337.29|22257.29|22337.92|22257.92|22337.12|22257.12|8
1736622310000|2025-01-11 19:05:10|22337.17|22257.17|22338.3|22258.3|22338.3|22258.3|22337.06|22257.06|10
1736622320000|2025-01-11 19:05:20|22338.64|22258.64|22339.62|22259.62|22339.98|22259.98|22338.64|22258.64|10
1736622330000|2025-01-11 19:05:30|22338.41|22258.41|22337.4|22257.4|22338.41|22258.41|22336.72|22256.72|10
1736622340000|2025-01-11 19:05:40|22337.45|22257.45|22337.23|22257.23|22338.02|22258.02|22337.23|22257.23|10
1736622350000|2025-01-11 19:05:50|22337.18|22257.18|22337.61|22257.61|22337.77|22257.77|22337.18|22257.18|10
1736622360000|2025-01-11 19:06:00|22337.63|22257.63|22337.23|22257.23|22337.63|22257.63|22337.15|22257.15|8
1736622370000|2025-01-11 19:06:10|22337.18|22257.18|22335.12|22255.12|22337.18|22257.18|22335.12|22255.12|8
1736622380000|2025-01-11 19:06:20|22334.52|22254.52|22334.27|22254.27|22334.89|22254.89|22334.27|22254.27|9
1736622390000|2025-01-11 19:06:30|22333.97|22253.97|22331.94|22251.94|22334.95|22254.95|22331.94|22251.94|9
1736622400000|2025-01-11 19:06:40|22331.79|22251.79|22325.5|22245.5|22331.79|22251.79|22325.5|22245.5|10
1736622410000|2025-01-11 19:06:50|22325.28|22245.28|22322.78|22242.78|22325.28|22245.28|22322.78|22242.78|9
1736622420000|2025-01-11 19:07:00|22322.79|22242.79|22322.82|22242.82|22322.87|22242.87|22322.6|22242.6|10
1736622430000|2025-01-11 19:07:10|22322.5|22242.5|22322.05|22242.05|22322.61|22242.61|22321.54|22241.54|10
1736622440000|2025-01-11 19:07:20|22321.88|22241.88|22321.56|22241.56|22321.88|22241.88|22321.56|22241.56|9
1736622450000|2025-01-11 19:07:30|22321.33|22241.33|22321.02|22241.02|22321.48|22241.48|22320.67|22240.67|10
1736622460000|2025-01-11 19:07:40|22320.66|22240.66|22320.37|22240.37|22320.66|22240.66|22320.34|22240.34|10
1736622470000|2025-01-11 19:07:50|22320.19|22240.19|22319.37|22239.37|22320.49|22240.49|22319.37|22239.37|10
1736622480000|2025-01-11 19:08:00|22319.53|22239.53|22319.31|22239.31|22319.87|22239.87|22319.05|22239.05|10
1736622490000|2025-01-11 19:08:10|22319.78|22239.78|22318.19|22238.19|22319.78|22239.78|22318.19|22238.19|9
1736622500000|2025-01-11 19:08:20|22317.94|22237.94|22315.39|22235.39|22318.11|22238.11|22315.39|22235.39|10
1736622510000|2025-01-11 19:08:30|22314.98|22234.98|22313.71|22233.71|22314.99|22234.99|22313.71|22233.71|9
1736622520000|2025-01-11 19:08:40|22313.94|22233.94|22311.89|22231.89|22313.94|22233.94|22311.89|22231.89|10
1736622530000|2025-01-11 19:08:50|22311.21|22231.21|22310.2|22230.2|22311.21|22231.21|22310.2|22230.2|10
1736622540000|2025-01-11 19:09:00|22309.75|22229.75|22310.69|22230.69|22310.69|22230.69|22309.61|22229.61|10
1736622550000|2025-01-11 19:09:10|22311.16|22231.16|22310.31|22230.31|22311.55|22231.55|22310.31|22230.31|10
1736622560000|2025-01-11 19:09:20|22309.94|22229.94|22309.55|22229.55|22310.14|22230.14|22309.23|22229.23|10
1736622570000|2025-01-11 19:09:30|22310.12|22230.12|22311.24|22231.24|22311.3|22231.3|22310.12|22230.12|10
1736622580000|2025-01-11 19:09:40|22310.73|22230.73|22310.7|22230.7|22311.08|22231.08|22310.68|22230.68|10
1736622590000|2025-01-11 19:09:50|22310.76|22230.76|22310.78|22230.78|22310.89|22230.89|22310.49|22230.49|10
1736622600000|2025-01-11 19:10:00|22310.8|22230.8|22313.47|22233.47|22313.66|22233.66|22310.8|22230.8|10
1736622610000|2025-01-11 19:10:10|22313.01|22233.01|22312.38|22232.38|22313.7|22233.7|22312.03|22232.03|10
1736622620000|2025-01-11 19:10:20|22312.36|22232.36|22313|22233|22313|22233|22312.15|22232.15|10
1736622630000|2025-01-11 19:10:30|22312.95|22232.95|22316.58|22236.58|22316.58|22236.58|22312.95|22232.95|10
1736622640000|2025-01-11 19:10:40|22317.37|22237.37|22320.37|22240.37|22320.37|22240.37|22317.37|22237.37|10
1736622650000|2025-01-11 19:10:50|22320.42|22240.42|22321.99|22241.99|22321.99|22241.99|22320.42|22240.42|8
1736622660000|2025-01-11 19:11:00|22322.28|22242.28|22322.63|22242.63|22322.79|22242.79|22321.7|22241.7|10
1736622670000|2025-01-11 19:11:10|22322.45|22242.45|22321.57|22241.57|22322.45|22242.45|22321.45|22241.45|10
1736622680000|2025-01-11 19:11:20|22321.43|22241.43|22320.7|22240.7|22321.43|22241.43|22320.52|22240.52|9
1736622690000|2025-01-11 19:11:30|22320.73|22240.73|22320.7|22240.7|22320.85|22240.85|22320.69|22240.69|9
1736622700000|2025-01-11 19:11:40|22320.6|22240.6|22320.19|22240.19|22320.92|22240.92|22320.19|22240.19|10
1736622710000|2025-01-11 19:11:50|22320.54|22240.54|22320.63|22240.63|22321.03|22241.03|22320.44|22240.44|8
1736622720000|2025-01-11 19:12:00|22320.32|22240.32|22319.56|22239.56|22320.32|22240.32|22319.56|22239.56|9
1736622730000|2025-01-11 19:12:10|22320.05|22240.05|22319.59|22239.59|22320.36|22240.36|22319.59|22239.59|9
1736622740000|2025-01-11 19:12:20|22319.75|22239.75|22318.41|22238.41|22319.75|22239.75|22318.41|22238.41|10
1736622750000|2025-01-11 19:12:30|22318.35|22238.35|22319.57|22239.57|22319.57|22239.57|22318.2|22238.2|10
1736622760000|2025-01-11 19:12:40|22320.03|22240.03|22318.23|22238.23|22320.74|22240.74|22318.11|22238.11|9
1736622770000|2025-01-11 19:12:50|22318.17|22238.17|22317.53|22237.53|22318.17|22238.17|22317.53|22237.53|10
1736622780000|2025-01-11 19:13:00|22317.61|22237.61|22316.98|22236.98|22318.24|22238.24|22316.98|22236.98|9
1736622790000|2025-01-11 19:13:10|22316.85|22236.85|22316.89|22236.89|22316.91|22236.91|22316.64|22236.64|10
1736622800000|2025-01-11 19:13:20|22316.77|22236.77|22316.87|22236.87|22316.87|22236.87|22316.53|22236.53|9
1736622810000|2025-01-11 19:13:30|22316.86|22236.86|22317.53|22237.53|22317.59|22237.59|22316.86|22236.86|9
1736622820000|2025-01-11 19:13:40|22317.52|22237.52|22317.23|22237.23|22317.89|22237.89|22317.06|22237.06|8
1736622830000|2025-01-11 19:13:50|22317.05|22237.05|22316.91|22236.91|22317.27|22237.27|22316.91|22236.91|8
1736622840000|2025-01-11 19:14:00|22316.87|22236.87|22317.31|22237.31|22317.31|22237.31|22316.74|22236.74|10
1736622850000|2025-01-11 19:14:10|22317.5|22237.5|22317.16|22237.16|22317.66|22237.66|22317.16|22237.16|10
1736622860000|2025-01-11 19:14:20|22317.04|22237.04|22318.11|22238.11|22318.11|22238.11|22316.97|22236.97|10
1736622870000|2025-01-11 19:14:30|22318.22|22238.22|22319.14|22239.14|22319.26|22239.26|22318.22|22238.22|9
1736622880000|2025-01-11 19:14:40|22319.08|22239.08|22319.16|22239.16|22319.16|22239.16|22318.68|22238.68|9
1736622890000|2025-01-11 19:14:50|22319.28|22239.28|22321.74|22241.74|22321.74|22241.74|22319.28|22239.28|10
1736622900000|2025-01-11 19:15:00|22321.47|22241.47|22319.97|22239.97|22321.47|22241.47|22319.97|22239.97|10
1736622910000|2025-01-11 19:15:10|22320.52|22240.52|22324.47|22244.47|22324.47|22244.47|22320.52|22240.52|10
1736622920000|2025-01-11 19:15:20|22325.19|22245.19|22330.52|22250.52|22330.52|22250.52|22325.15|22245.15|10
1736622930000|2025-01-11 19:15:30|22330.51|22250.51|22330.77|22250.77|22330.77|22250.77|22329.96|22249.96|10
1736622940000|2025-01-11 19:15:40|22330.87|22250.87|22330.79|22250.79|22331|22251|22330.7|22250.7|8
1736622950000|2025-01-11 19:15:50|22330.76|22250.76|22333.18|22253.18|22333.24|22253.24|22330.76|22250.76|10
1736622960000|2025-01-11 19:16:00|22333.16|22253.16|22332.41|22252.41|22333.18|22253.18|22332.06|22252.06|10
1736622970000|2025-01-11 19:16:10|22332.28|22252.28|22330.36|22250.36|22332.75|22252.75|22330.36|22250.36|9
1736622980000|2025-01-11 19:16:20|22329.95|22249.95|22330.39|22250.39|22330.39|22250.39|22328.79|22248.79|10
1736622990000|2025-01-11 19:16:30|22330.45|22250.45|22331.75|22251.75|22332.42|22252.42|22330.45|22250.45|10
1736623000000|2025-01-11 19:16:40|22331.5|22251.5|22331.97|22251.97|22331.97|22251.97|22331.38|22251.38|10
1736623010000|2025-01-11 19:16:50|22331.74|22251.74|22333.29|22253.29|22333.29|22253.29|22331.59|22251.59|9
1736623020000|2025-01-11 19:17:00|22333.67|22253.67|22336.1|22256.1|22336.1|22256.1|22333.67|22253.67|9
1736623030000|2025-01-11 19:17:10|22336.04|22256.04|22335.52|22255.52|22336.28|22256.28|22335.36|22255.36|10
1736623040000|2025-01-11 19:17:20|22335.09|22255.09|22334.92|22254.92|22335.09|22255.09|22334.85|22254.85|8
1736623050000|2025-01-11 19:17:30|22334.27|22254.27|22334.69|22254.69|22334.69|22254.69|22334.03|22254.03|8
1736623060000|2025-01-11 19:17:40|22334.93|22254.93|22334.71|22254.71|22335.21|22255.21|22334.71|22254.71|9
1736623070000|2025-01-11 19:17:50|22334.67|22254.67|22334.58|22254.58|22335.05|22255.05|22334.57|22254.57|10
1736623080000|2025-01-11 19:18:00|22334.57|22254.57|22334.87|22254.87|22335.05|22255.05|22334.45|22254.45|10
1736623090000|2025-01-11 19:18:10|22335.06|22255.06|22335.33|22255.33|22335.33|22255.33|22334.82|22254.82|9
1736623100000|2025-01-11 19:18:20|22335.4|22255.4|22335.38|22255.38|22335.57|22255.57|22335.38|22255.38|7
1736623110000|2025-01-11 19:18:30|22335.22|22255.22|22331.33|22251.33|22335.24|22255.24|22331.33|22251.33|10
1736623120000|2025-01-11 19:18:40|22331.21|22251.21|22331.24|22251.24|22331.24|22251.24|22330.79|22250.79|10
1736623130000|2025-01-11 19:18:50|22331.16|22251.16|22332.36|22252.36|22332.36|22252.36|22331.16|22251.16|8
1736623140000|2025-01-11 19:19:00|22332.85|22252.85|22333.98|22253.98|22335.4|22255.4|22332.85|22252.85|10
1736623150000|2025-01-11 19:19:10|22334.28|22254.28|22330.38|22250.38|22334.28|22254.28|22330.38|22250.38|10
1736623160000|2025-01-11 19:19:20|22330|22250|22332.28|22252.28|22332.28|22252.28|22329.77|22249.77|10
1736623170000|2025-01-11 19:19:30|22332.65|22252.65|22333.1|22253.1|22333.1|22253.1|22332.65|22252.65|10
1736623180000|2025-01-11 19:19:40|22333.21|22253.21|22333.64|22253.64|22333.97|22253.97|22333.21|22253.21|9
1736623190000|2025-01-11 19:19:50|22333.7|22253.7|22333.79|22253.79|22333.94|22253.94|22333.53|22253.53|8
1736623200000|2025-01-11 19:20:00|22333.82|22253.82|22335.11|22255.11|22335.32|22255.32|22333.82|22253.82|10
1736623210000|2025-01-11 19:20:10|22335.44|22255.44|22338|22258|22338|22258|22335.44|22255.44|9
1736623220000|2025-01-11 19:20:20|22337.95|22257.95|22340.03|22260.03|22340.15|22260.15|22337.95|22257.95|9
1736623230000|2025-01-11 19:20:30|22340.04|22260.04|22339.22|22259.22|22340.26|22260.26|22339.22|22259.22|9
1736623240000|2025-01-11 19:20:40|22338.21|22258.21|22336.28|22256.28|22338.21|22258.21|22336.28|22256.28|10
1736623250000|2025-01-11 19:20:50|22336.02|22256.02|22334.58|22254.58|22336.02|22256.02|22334.58|22254.58|10
1736623260000|2025-01-11 19:21:00|22334.83|22254.83|22333.76|22253.76|22334.97|22254.97|22333.59|22253.59|10
1736623270000|2025-01-11 19:21:10|22335.53|22255.53|22339.53|22259.53|22339.53|22259.53|22335.53|22255.53|10
1736623280000|2025-01-11 19:21:20|22339.58|22259.58|22343.36|22263.36|22343.36|22263.36|22339.52|22259.52|10
1736623290000|2025-01-11 19:21:30|22343.96|22263.96|22345.46|22265.46|22345.46|22265.46|22343.96|22263.96|10
1736623300000|2025-01-11 19:21:40|22346.07|22266.07|22347.05|22267.05|22347.05|22267.05|22346.05|22266.05|10
1736623310000|2025-01-11 19:21:50|22349.43|22269.43|22349.76|22269.76|22349.93|22269.93|22349.17|22269.17|9
1736623320000|2025-01-11 19:22:00|22349.03|22269.03|22349.22|22269.22|22349.22|22269.22|22348.37|22268.37|10
1736623330000|2025-01-11 19:22:10|22348.78|22268.78|22346.84|22266.84|22348.8|22268.8|22346.84|22266.84|10
1736623340000|2025-01-11 19:22:20|22346.55|22266.55|22345.36|22265.36|22346.55|22266.55|22344.91|22264.91|10
1736623350000|2025-01-11 19:22:30|22345.3|22265.3|22347.18|22267.18|22347.25|22267.25|22345.3|22265.3|9
1736623360000|2025-01-11 19:22:40|22346.57|22266.57|22346.22|22266.22|22346.69|22266.69|22346.22|22266.22|10
1736623370000|2025-01-11 19:22:50|22346.24|22266.24|22347.68|22267.68|22347.69|22267.69|22345.77|22265.77|10
1736623380000|2025-01-11 19:23:00|22347.6|22267.6|22345.3|22265.3|22347.7|22267.7|22345.3|22265.3|10
1736623390000|2025-01-11 19:23:10|22345.33|22265.33|22345.25|22265.25|22345.33|22265.33|22344.83|22264.83|9
1736623400000|2025-01-11 19:23:20|22345.03|22265.03|22343.14|22263.14|22345.22|22265.22|22343.14|22263.14|9
1736623410000|2025-01-11 19:23:30|22343.5|22263.5|22339.28|22259.28|22343.5|22263.5|22339.28|22259.28|10
1736623420000|2025-01-11 19:23:40|22339.75|22259.75|22338.91|22258.91|22340.37|22260.37|22338.8|22258.8|10
1736623430000|2025-01-11 19:23:50|22338.87|22258.87|22338.83|22258.83|22339.12|22259.12|22338.45|22258.45|10
1736623440000|2025-01-11 19:24:00|22338.77|22258.77|22339.77|22259.77|22339.92|22259.92|22338.47|22258.47|10
1736623450000|2025-01-11 19:24:10|22339.81|22259.81|22340.33|22260.33|22340.33|22260.33|22339.81|22259.81|7
1736623460000|2025-01-11 19:24:20|22340.38|22260.38|22340.96|22260.96|22341.28|22261.28|22340.38|22260.38|10
1736623470000|2025-01-11 19:24:30|22340.79|22260.79|22338.28|22258.28|22340.86|22260.86|22338.28|22258.28|10
1736623480000|2025-01-11 19:24:40|22338.26|22258.26|22336.73|22256.73|22338.26|22258.26|22336.73|22256.73|8
1736623490000|2025-01-11 19:24:50|22335.7|22255.7|22334.7|22254.7|22335.7|22255.7|22334.67|22254.67|10
1736623500000|2025-01-11 19:25:00|22334.3|22254.3|22335.64|22255.64|22335.98|22255.98|22333.56|22253.56|10
1736623510000|2025-01-11 19:25:10|22335.83|22255.83|22337.21|22257.21|22337.21|22257.21|22335.83|22255.83|9
1736623520000|2025-01-11 19:25:20|22336.6|22256.6|22337.28|22257.28|22337.28|22257.28|22336.6|22256.6|10
1736623530000|2025-01-11 19:25:30|22337.26|22257.26|22335.63|22255.63|22337.26|22257.26|22335.63|22255.63|10
1736623540000|2025-01-11 19:25:40|22335.23|22255.23|22334.83|22254.83|22335.23|22255.23|22334.78|22254.78|10
1736623550000|2025-01-11 19:25:50|22335.01|22255.01|22334.61|22254.61|22335.04|22255.04|22334.52|22254.52|10
1736623560000|2025-01-11 19:26:00|22334.75|22254.75|22335.8|22255.8|22335.83|22255.83|22334.75|22254.75|8
1736623570000|2025-01-11 19:26:10|22336.43|22256.43|22336.56|22256.56|22337.13|22257.13|22336.4|22256.4|10
1736623580000|2025-01-11 19:26:20|22336.54|22256.54|22336.7|22256.7|22336.83|22256.83|22336.47|22256.47|9
1736623590000|2025-01-11 19:26:30|22336.63|22256.63|22338.66|22258.66|22338.66|22258.66|22336.61|22256.61|10
1736623600000|2025-01-11 19:26:40|22338.69|22258.69|22337.85|22257.85|22338.69|22258.69|22337.85|22257.85|8
1736623610000|2025-01-11 19:26:50|22337.87|22257.87|22337.39|22257.39|22337.94|22257.94|22337.34|22257.34|9
1736623620000|2025-01-11 19:27:00|22337.37|22257.37|22336.85|22256.85|22337.37|22257.37|22336.62|22256.62|10
1736623630000|2025-01-11 19:27:10|22336.95|22256.95|22336.84|22256.84|22337.35|22257.35|22336.84|22256.84|10
1736623640000|2025-01-11 19:27:20|22336.02|22256.02|22336.72|22256.72|22336.72|22256.72|22336|22256|8
1736623650000|2025-01-11 19:27:30|22336.63|22256.63|22336.91|22256.91|22336.91|22256.91|22336.32|22256.32|10
1736623660000|2025-01-11 19:27:40|22336.9|22256.9|22337.63|22257.63|22337.69|22257.69|22336.9|22256.9|10
1736623670000|2025-01-11 19:27:50|22337.68|22257.68|22339.48|22259.48|22340.01|22260.01|22337.68|22257.68|10
1736623680000|2025-01-11 19:28:00|22339.42|22259.42|22338.47|22258.47|22339.42|22259.42|22338.46|22258.46|9
1736623690000|2025-01-11 19:28:10|22338.61|22258.61|22339.87|22259.87|22339.88|22259.88|22338.61|22258.61|9
1736623700000|2025-01-11 19:28:20|22340.04|22260.04|22341.02|22261.02|22341.02|22261.02|22340.01|22260.01|10
1736623710000|2025-01-11 19:28:30|22340.55|22260.55|22340.53|22260.53|22340.65|22260.65|22339.97|22259.97|7
1736623720000|2025-01-11 19:28:40|22340.25|22260.25|22339.67|22259.67|22340.25|22260.25|22339.67|22259.67|9
1736623730000|2025-01-11 19:28:50|22340|22260|22340.62|22260.62|22340.62|22260.62|22340|22260|10
1736623740000|2025-01-11 19:29:00|22340.52|22260.52|22342.17|22262.17|22342.17|22262.17|22340.52|22260.52|10
1736623750000|2025-01-11 19:29:10|22342.32|22262.32|22342.26|22262.26|22342.35|22262.35|22342.21|22262.21|9
1736623760000|2025-01-11 19:29:20|22341.95|22261.95|22343.26|22263.26|22345.56|22265.56|22341.65|22261.65|10
1736623770000|2025-01-11 19:29:30|22343.2|22263.2|22342.8|22262.8|22343.45|22263.45|22342.78|22262.78|10
1736623780000|2025-01-11 19:29:40|22342.79|22262.79|22342.05|22262.05|22342.79|22262.79|22341.89|22261.89|9
1736623790000|2025-01-11 19:29:50|22341.43|22261.43|22338.82|22258.82|22341.43|22261.43|22338.61|22258.61|10
1736623800000|2025-01-11 19:30:00|22338.77|22258.77|22338.46|22258.46|22338.77|22258.77|22337.83|22257.83|10
1736623810000|2025-01-11 19:30:10|22338.89|22258.89|22338.52|22258.52|22339.45|22259.45|22338.52|22258.52|10
1736623820000|2025-01-11 19:30:20|22338.17|22258.17|22337.02|22257.02|22338.17|22258.17|22337.02|22257.02|10
1736623830000|2025-01-11 19:30:30|22336.91|22256.91|22336.49|22256.49|22336.91|22256.91|22336.49|22256.49|8
1736623840000|2025-01-11 19:30:40|22336.51|22256.51|22332.05|22252.05|22336.51|22256.51|22332.05|22252.05|10
1736623850000|2025-01-11 19:30:50|22331.49|22251.49|22329.56|22249.56|22331.49|22251.49|22329.56|22249.56|10
1736623860000|2025-01-11 19:31:00|22329.74|22249.74|22327.8|22247.8|22329.75|22249.75|22327.8|22247.8|10
1736623870000|2025-01-11 19:31:10|22327.73|22247.73|22329|22249|22329|22249|22327.73|22247.73|9
1736623880000|2025-01-11 19:31:20|22328.78|22248.78|22327.66|22247.66|22328.8|22248.8|22327.66|22247.66|10
1736623890000|2025-01-11 19:31:30|22327.55|22247.55|22324.44|22244.44|22327.55|22247.55|22324.44|22244.44|10
1736623900000|2025-01-11 19:31:40|22324.21|22244.21|22317.31|22237.31|22324.21|22244.21|22317.31|22237.31|10
1736623910000|2025-01-11 19:31:50|22316.67|22236.67|22315.68|22235.68|22316.93|22236.93|22315.68|22235.68|9
1736623920000|2025-01-11 19:32:00|22315.75|22235.75|22316.52|22236.52|22316.52|22236.52|22315.49|22235.49|10
1736623930000|2025-01-11 19:32:10|22317.06|22237.06|22316.81|22236.81|22317.65|22237.65|22316.81|22236.81|9
1736623940000|2025-01-11 19:32:20|22316.8|22236.8|22316.1|22236.1|22317.08|22237.08|22315.96|22235.96|10
1736623950000|2025-01-11 19:32:30|22316|22236|22311.45|22231.45|22316|22236|22311.45|22231.45|9
1736623960000|2025-01-11 19:32:40|22311.43|22231.43|22301.6|22221.6|22311.43|22231.43|22301.6|22221.6|10
1736623970000|2025-01-11 19:32:50|22301.62|22221.62|22300.19|22220.19|22302.22|22222.22|22300.18|22220.18|10
1736623980000|2025-01-11 19:33:00|22300.06|22220.06|22299.97|22219.97|22300.13|22220.13|22299.69|22219.69|10
1736623990000|2025-01-11 19:33:10|22299.71|22219.71|22299.28|22219.28|22299.84|22219.84|22299.27|22219.27|9
1736624000000|2025-01-11 19:33:20|22299.26|22219.26|22299.81|22219.81|22299.81|22219.81|22299.09|22219.09|10
1736624010000|2025-01-11 19:33:30|22299.4|22219.4|22295.31|22215.31|22299.43|22219.43|22295.27|22215.27|9
1736624020000|2025-01-11 19:33:40|22295.39|22215.39|22295.33|22215.33|22295.45|22215.45|22295.15|22215.15|9
1736624030000|2025-01-11 19:33:50|22295.38|22215.38|22294.39|22214.39|22295.39|22215.39|22294.39|22214.39|10
1736624040000|2025-01-11 19:34:00|22293.26|22213.26|22292.79|22212.79|22293.52|22213.52|22292.44|22212.44|10
1736624050000|2025-01-11 19:34:10|22293|22213|22290.7|22210.7|22293.18|22213.18|22290.7|22210.7|9
1736624060000|2025-01-11 19:34:20|22290.78|22210.78|22290.76|22210.76|22291.04|22211.04|22290.54|22210.54|10
1736624070000|2025-01-11 19:34:30|22290.79|22210.79|22289.44|22209.44|22290.79|22210.79|22288.89|22208.89|9
1736624080000|2025-01-11 19:34:40|22289.2|22209.2|22289.79|22209.79|22289.96|22209.96|22289.2|22209.2|10
1736624090000|2025-01-11 19:34:50|22289.68|22209.68|22289.99|22209.99|22290.97|22210.97|22289.49|22209.49|9
1736624100000|2025-01-11 19:35:00|22289.9|22209.9|22291.22|22211.22|22291.94|22211.94|22289.9|22209.9|10
1736624110000|2025-01-11 19:35:10|22291.01|22211.01|22291.06|22211.06|22291.11|22211.11|22290.85|22210.85|10
1736624120000|2025-01-11 19:35:20|22291.17|22211.17|22290.09|22210.09|22291.25|22211.25|22290.08|22210.08|10
1736624130000|2025-01-11 19:35:30|22290.06|22210.06|22290.07|22210.07|22290.07|22210.07|22289.36|22209.36|9
1736624140000|2025-01-11 19:35:40|22290.65|22210.65|22289.12|22209.12|22291.52|22211.52|22289.12|22209.12|10
1736624150000|2025-01-11 19:35:50|22288.89|22208.89|22287.92|22207.92|22288.89|22208.89|22287.92|22207.92|10
1736624160000|2025-01-11 19:36:00|22287.82|22207.82|22288.41|22208.41|22288.41|22208.41|22287.82|22207.82|10
1736624170000|2025-01-11 19:36:10|22288.32|22208.32|22288.77|22208.77|22288.8|22208.8|22288.32|22208.32|10
1736624180000|2025-01-11 19:36:20|22288.78|22208.78|22290.12|22210.12|22290.19|22210.19|22288.78|22208.78|7
1736624190000|2025-01-11 19:36:30|22289.89|22209.89|22288.43|22208.43|22289.89|22209.89|22288.43|22208.43|8
1736624200000|2025-01-11 19:36:40|22288.31|22208.31|22287.85|22207.85|22288.36|22208.36|22287.85|22207.85|8
1736624210000|2025-01-11 19:36:50|22287.84|22207.84|22290.43|22210.43|22290.43|22210.43|22287.79|22207.79|9
1736624220000|2025-01-11 19:37:00|22290.64|22210.64|22290.87|22210.87|22291.36|22211.36|22290.64|22210.64|8
1736624230000|2025-01-11 19:37:10|22290.73|22210.73|22289.67|22209.67|22290.73|22210.73|22289.67|22209.67|9
1736624240000|2025-01-11 19:37:20|22289.54|22209.54|22291.37|22211.37|22291.37|22211.37|22289.54|22209.54|8
1736624250000|2025-01-11 19:37:30|22291.51|22211.51|22291.62|22211.62|22292.35|22212.35|22291.51|22211.51|9
1736624260000|2025-01-11 19:37:40|22291.61|22211.61|22292|22212|22292.33|22212.33|22291.6|22211.6|10
1736624270000|2025-01-11 19:37:50|22291.96|22211.96|22290.62|22210.62|22292.06|22212.06|22290.62|22210.62|10
1736624280000|2025-01-11 19:38:00|22290.66|22210.66|22292.05|22212.05|22292.05|22212.05|22290.56|22210.56|10
1736624290000|2025-01-11 19:38:10|22291.94|22211.94|22292.56|22212.56|22292.76|22212.76|22291.52|22211.52|9
1736624300000|2025-01-11 19:38:20|22292.51|22212.51|22293.93|22213.93|22293.93|22213.93|22292.51|22212.51|9
1736624310000|2025-01-11 19:38:30|22293.91|22213.91|22293.9|22213.9|22294.32|22214.32|22293.56|22213.56|9
1736624320000|2025-01-11 19:38:40|22293.99|22213.99|22293.66|22213.66|22293.99|22213.99|22293.66|22213.66|10
1736624330000|2025-01-11 19:38:50|22293.55|22213.55|22295|22215|22295|22215|22293.55|22213.55|10
1736624340000|2025-01-11 19:39:00|22294.98|22214.98|22295.25|22215.25|22295.38|22215.38|22294.77|22214.77|9
1736624350000|2025-01-11 19:39:10|22295.22|22215.22|22297.47|22217.47|22297.47|22217.47|22294.66|22214.66|10
1736624360000|2025-01-11 19:39:20|22297.53|22217.53|22300.78|22220.78|22300.78|22220.78|22297.5|22217.5|10
1736624370000|2025-01-11 19:39:30|22300.83|22220.83|22302.49|22222.49|22302.68|22222.68|22300.83|22220.83|10
1736624380000|2025-01-11 19:39:40|22302.78|22222.78|22302.36|22222.36|22302.95|22222.95|22302.36|22222.36|10
1736624390000|2025-01-11 19:39:50|22302.44|22222.44|22299.99|22219.99|22302.44|22222.44|22299.99|22219.99|10
1736624400000|2025-01-11 19:40:00|22299.84|22219.84|22298.45|22218.45|22299.84|22219.84|22298.44|22218.44|10
1736624410000|2025-01-11 19:40:10|22298.43|22218.43|22297.88|22217.88|22298.51|22218.51|22297.88|22217.88|10
1736624420000|2025-01-11 19:40:20|22297.93|22217.93|22297.93|22217.93|22297.95|22217.95|22297.89|22217.89|6
1736624430000|2025-01-11 19:40:30|22297.92|22217.92|22298.77|22218.77|22298.77|22218.77|22297.28|22217.28|10
1736624440000|2025-01-11 19:40:40|22299.5|22219.5|22299.84|22219.84|22300.47|22220.47|22299.5|22219.5|10
1736624450000|2025-01-11 19:40:50|22300.08|22220.08|22301.55|22221.55|22301.55|22221.55|22300.08|22220.08|10
1736624460000|2025-01-11 19:41:00|22301.41|22221.41|22302.25|22222.25|22302.34|22222.34|22299.99|22219.99|10
1736624470000|2025-01-11 19:41:10|22302.55|22222.55|22303.5|22223.5|22303.51|22223.51|22302.55|22222.55|9
1736624480000|2025-01-11 19:41:20|22303.45|22223.45|22304.49|22224.49|22304.49|22224.49|22303.45|22223.45|9
1736624490000|2025-01-11 19:41:30|22304.55|22224.55|22304.22|22224.22|22304.63|22224.63|22304.22|22224.22|9
1736624500000|2025-01-11 19:41:40|22304.21|22224.21|22304.72|22224.72|22304.72|22224.72|22304.21|22224.21|9
1736624510000|2025-01-11 19:41:50|22304.65|22224.65|22303.44|22223.44|22304.65|22224.65|22303.44|22223.44|10
1736624520000|2025-01-11 19:42:00|22303.8|22223.8|22304.41|22224.41|22304.46|22224.46|22303.34|22223.34|10
1736624530000|2025-01-11 19:42:10|22304.49|22224.49|22304.47|22224.47|22305.28|22225.28|22304.47|22224.47|10
1736624540000|2025-01-11 19:42:20|22304.46|22224.46|22304.41|22224.41|22304.75|22224.75|22304.41|22224.41|10
1736624550000|2025-01-11 19:42:30|22303.89|22223.89|22300.6|22220.6|22303.89|22223.89|22300.6|22220.6|9
1736624560000|2025-01-11 19:42:40|22300.68|22220.68|22300.02|22220.02|22300.68|22220.68|22300.02|22220.02|7
1736624570000|2025-01-11 19:42:50|22299.94|22219.94|22298.19|22218.19|22299.94|22219.94|22298.19|22218.19|10
1736624580000|2025-01-11 19:43:00|22298.13|22218.13|22299.07|22219.07|22299.07|22219.07|22297.71|22217.71|9
1736624590000|2025-01-11 19:43:10|22299.23|22219.23|22299.9|22219.9|22299.9|22219.9|22299.23|22219.23|9
1736624600000|2025-01-11 19:43:20|22300.01|22220.01|22300.77|22220.77|22300.77|22220.77|22300.01|22220.01|9
1736624610000|2025-01-11 19:43:30|22300.79|22220.79|22300.13|22220.13|22300.88|22220.88|22300.13|22220.13|9
1736624620000|2025-01-11 19:43:40|22299.99|22219.99|22298.5|22218.5|22299.99|22219.99|22298.5|22218.5|10
1736624630000|2025-01-11 19:43:50|22298.03|22218.03|22295.2|22215.2|22298.04|22218.04|22295.01|22215.01|10
1736624640000|2025-01-11 19:44:00|22295.52|22215.52|22297.25|22217.25|22297.29|22217.29|22295.52|22215.52|9
1736624650000|2025-01-11 19:44:10|22297.22|22217.22|22296.68|22216.68|22297.32|22217.32|22296.21|22216.21|10
1736624660000|2025-01-11 19:44:20|22296.64|22216.64|22296.32|22216.32|22296.64|22216.64|22296.16|22216.16|8
1736624670000|2025-01-11 19:44:30|22296.47|22216.47|22297.39|22217.39|22297.39|22217.39|22296.47|22216.47|9
1736624680000|2025-01-11 19:44:40|22296.99|22216.99|22297.8|22217.8|22297.81|22217.81|22296.99|22216.99|7
1736624690000|2025-01-11 19:44:50|22297.78|22217.78|22298.33|22218.33|22298.33|22218.33|22297.78|22217.78|9
1736624700000|2025-01-11 19:45:00|22298.31|22218.31|22298.48|22218.48|22298.48|22218.48|22298.28|22218.28|10
1736624710000|2025-01-11 19:45:10|22298.47|22218.47|22298.83|22218.83|22299.13|22219.13|22298.47|22218.47|8
1736624720000|2025-01-11 19:45:20|22298.75|22218.75|22298.99|22218.99|22298.99|22218.99|22298.75|22218.75|10
1736624730000|2025-01-11 19:45:30|22299.18|22219.18|22298.56|22218.56|22299.19|22219.19|22298.54|22218.54|9
1736624740000|2025-01-11 19:45:40|22298.79|22218.79|22300.16|22220.16|22300.16|22220.16|22298.79|22218.79|7
1736624750000|2025-01-11 19:45:50|22300.21|22220.21|22301.77|22221.77|22301.77|22221.77|22300.21|22220.21|9
1736624760000|2025-01-11 19:46:00|22302.07|22222.07|22302.42|22222.42|22302.94|22222.94|22302.07|22222.07|10
1736624770000|2025-01-11 19:46:10|22302.54|22222.54|22305.77|22225.77|22305.77|22225.77|22302.16|22222.16|10
1736624780000|2025-01-11 19:46:20|22305.81|22225.81|22304.79|22224.79|22306.28|22226.28|22304.79|22224.79|10
1736624790000|2025-01-11 19:46:30|22304.82|22224.82|22303.64|22223.64|22304.82|22224.82|22303.64|22223.64|8
1736624800000|2025-01-11 19:46:40|22303.54|22223.54|22300.15|22220.15|22303.54|22223.54|22300.09|22220.09|9
1736624810000|2025-01-11 19:46:50|22300.17|22220.17|22301.14|22221.14|22301.14|22221.14|22300.17|22220.17|10
1736624820000|2025-01-11 19:47:00|22301.12|22221.12|22303.54|22223.54|22303.54|22223.54|22301.12|22221.12|10
1736624830000|2025-01-11 19:47:10|22303.68|22223.68|22300.96|22220.96|22303.68|22223.68|22300.96|22220.96|10
1736624840000|2025-01-11 19:47:20|22301.01|22221.01|22304.28|22224.28|22304.28|22224.28|22300.58|22220.58|10
1736624850000|2025-01-11 19:47:30|22304.1|22224.1|22301.01|22221.01|22304.1|22224.1|22301.01|22221.01|9
1736624860000|2025-01-11 19:47:40|22300.88|22220.88|22300.1|22220.1|22301.01|22221.01|22299.58|22219.58|10
1736624870000|2025-01-11 19:47:50|22300.26|22220.26|22298.84|22218.84|22300.26|22220.26|22298.84|22218.84|9
1736624880000|2025-01-11 19:48:00|22298.8|22218.8|22299.76|22219.76|22300.04|22220.04|22298.76|22218.76|10
1736624890000|2025-01-11 19:48:10|22299.36|22219.36|22298.59|22218.59|22299.49|22219.49|22298.4|22218.4|9
1736624900000|2025-01-11 19:48:20|22298.61|22218.61|22299.75|22219.75|22299.82|22219.82|22298.54|22218.54|10
1736624910000|2025-01-11 19:48:30|22299.97|22219.97|22299.87|22219.87|22300.37|22220.37|22299.87|22219.87|9
1736624920000|2025-01-11 19:48:40|22299.82|22219.82|22297.33|22217.33|22299.82|22219.82|22297.33|22217.33|10
1736624930000|2025-01-11 19:48:50|22297.22|22217.22|22294.6|22214.6|22297.22|22217.22|22294.6|22214.6|10
1736624940000|2025-01-11 19:49:00|22294.2|22214.2|22294.84|22214.84|22295|22215|22294.2|22214.2|10
1736624950000|2025-01-11 19:49:10|22295.36|22215.36|22295.12|22215.12|22296.02|22216.02|22295.12|22215.12|9
1736624960000|2025-01-11 19:49:20|22294.74|22214.74|22293.93|22213.93|22294.74|22214.74|22293.93|22213.93|10
1736624970000|2025-01-11 19:49:30|22293.79|22213.79|22291.97|22211.97|22293.85|22213.85|22291.97|22211.97|10
1736624980000|2025-01-11 19:49:40|22292.3|22212.3|22292.53|22212.53|22292.82|22212.82|22292.3|22212.3|10
1736624990000|2025-01-11 19:49:50|22292.5|22212.5|22291.94|22211.94|22292.75|22212.75|22291.94|22211.94|10
1736625000000|2025-01-11 19:50:00|22291.99|22211.99|22292.36|22212.36|22292.36|22212.36|22291.98|22211.98|9
1736625010000|2025-01-11 19:50:10|22292.85|22212.85|22292.58|22212.58|22292.85|22212.85|22292|22212|10
1736625020000|2025-01-11 19:50:20|22292.54|22212.54|22293.43|22213.43|22293.57|22213.57|22292.35|22212.35|10
1736625030000|2025-01-11 19:50:30|22293.29|22213.29|22294.47|22214.47|22294.48|22214.48|22292.07|22212.07|10
1736625040000|2025-01-11 19:50:40|22294.51|22214.51|22290.78|22210.78|22294.51|22214.51|22290.73|22210.73|10
1736625050000|2025-01-11 19:50:50|22290.65|22210.65|22290.16|22210.16|22290.65|22210.65|22290.16|22210.16|8
1736625060000|2025-01-11 19:51:00|22289.88|22209.88|22291.34|22211.34|22291.39|22211.39|22289.88|22209.88|10
1736625070000|2025-01-11 19:51:10|22291.33|22211.33|22291.26|22211.26|22291.42|22211.42|22291.18|22211.18|10
1736625080000|2025-01-11 19:51:20|22290.95|22210.95|22290.21|22210.21|22290.95|22210.95|22290.05|22210.05|9
1736625090000|2025-01-11 19:51:30|22290.53|22210.53|22290.73|22210.73|22290.83|22210.83|22290.53|22210.53|9
1736625100000|2025-01-11 19:51:40|22290.78|22210.78|22291.79|22211.79|22292.09|22212.09|22290.67|22210.67|9
1736625110000|2025-01-11 19:51:50|22292.06|22212.06|22291.55|22211.55|22292.06|22212.06|22291.55|22211.55|9
1736625120000|2025-01-11 19:52:00|22291.72|22211.72|22292.56|22212.56|22292.61|22212.61|22291.31|22211.31|10
1736625130000|2025-01-11 19:52:10|22292.42|22212.42|22291.38|22211.38|22292.42|22212.42|22291.33|22211.33|9
1736625140000|2025-01-11 19:52:20|22291.51|22211.51|22292.25|22212.25|22292.25|22212.25|22291.51|22211.51|9
1736625150000|2025-01-11 19:52:30|22292.32|22212.32|22292.19|22212.19|22292.48|22212.48|22292.12|22212.12|9
1736625160000|2025-01-11 19:52:40|22292.18|22212.18|22291.89|22211.89|22292.2|22212.2|22291.89|22211.89|10
1736625170000|2025-01-11 19:52:50|22291.85|22211.85|22289.38|22209.38|22291.85|22211.85|22289.14|22209.14|10
1736625180000|2025-01-11 19:53:00|22289.25|22209.25|22289.83|22209.83|22289.83|22209.83|22288.96|22208.96|9
1736625190000|2025-01-11 19:53:10|22289.94|22209.94|22291.43|22211.43|22291.43|22211.43|22289.75|22209.75|10
1736625200000|2025-01-11 19:53:20|22291.71|22211.71|22285.97|22205.97|22291.71|22211.71|22285.64|22205.64|9
1736625210000|2025-01-11 19:53:30|22285.92|22205.92|22289.73|22209.73|22289.73|22209.73|22285.92|22205.92|10
1736625220000|2025-01-11 19:53:40|22289.79|22209.79|22291.96|22211.96|22292.01|22212.01|22289.79|22209.79|10
1736625230000|2025-01-11 19:53:50|22291.92|22211.92|22292.01|22212.01|22292.03|22212.03|22291.78|22211.78|8
1736625240000|2025-01-11 19:54:00|22291.89|22211.89|22292.71|22212.71|22293.08|22213.08|22291.89|22211.89|10
1736625250000|2025-01-11 19:54:10|22292.7|22212.7|22294.17|22214.17|22294.27|22214.27|22292.7|22212.7|9
1736625260000|2025-01-11 19:54:20|22294.25|22214.25|22296.26|22216.26|22296.27|22216.27|22294.22|22214.22|10
1736625270000|2025-01-11 19:54:30|22296.66|22216.66|22298.88|22218.88|22298.88|22218.88|22296.66|22216.66|9
1736625280000|2025-01-11 19:54:40|22299.14|22219.14|22303.17|22223.17|22303.29|22223.29|22299.14|22219.14|10
1736625290000|2025-01-11 19:54:50|22302.79|22222.79|22304.36|22224.36|22304.36|22224.36|22302.78|22222.78|10
1736625300000|2025-01-11 19:55:00|22304.11|22224.11|22309.64|22229.64|22309.71|22229.71|22304.11|22224.11|10
1736625310000|2025-01-11 19:55:10|22309.65|22229.65|22313.24|22233.24|22313.24|22233.24|22309.65|22229.65|10
1736625320000|2025-01-11 19:55:20|22313.5|22233.5|22313.97|22233.97|22314.23|22234.23|22313.21|22233.21|10
1736625330000|2025-01-11 19:55:30|22313.61|22233.61|22314.69|22234.69|22314.69|22234.69|22313.61|22233.61|10
1736625340000|2025-01-11 19:55:40|22314.73|22234.73|22317.53|22237.53|22317.53|22237.53|22314.73|22234.73|10
1736625350000|2025-01-11 19:55:50|22317.8|22237.8|22319.36|22239.36|22319.36|22239.36|22317.7|22237.7|10
1736625360000|2025-01-11 19:56:00|22319.46|22239.46|22324.01|22244.01|22324.01|22244.01|22319.46|22239.46|9
1736625370000|2025-01-11 19:56:10|22324.06|22244.06|22325.81|22245.81|22325.81|22245.81|22324.06|22244.06|10
1736625380000|2025-01-11 19:56:20|22326.24|22246.24|22328.28|22248.28|22328.35|22248.35|22326.2|22246.2|10
1736625390000|2025-01-11 19:56:30|22328.26|22248.26|22327.93|22247.93|22328.76|22248.76|22327.46|22247.46|10
1736625400000|2025-01-11 19:56:40|22328.64|22248.64|22330.27|22250.27|22330.27|22250.27|22328.34|22248.34|9
1736625410000|2025-01-11 19:56:50|22330.11|22250.11|22327.87|22247.87|22330.11|22250.11|22327.59|22247.59|10
1736625420000|2025-01-11 19:57:00|22328.02|22248.02|22329.66|22249.66|22329.66|22249.66|22328.02|22248.02|10
1736625430000|2025-01-11 19:57:10|22330.11|22250.11|22333.99|22253.99|22333.99|22253.99|22330.11|22250.11|10
1736625440000|2025-01-11 19:57:20|22333.95|22253.95|22336.3|22256.3|22336.3|22256.3|22333.92|22253.92|9
1736625450000|2025-01-11 19:57:30|22337.43|22257.43|22338.42|22258.42|22338.44|22258.44|22337.31|22257.31|10
1736625460000|2025-01-11 19:57:40|22338.4|22258.4|22337.54|22257.54|22338.4|22258.4|22337.54|22257.54|8
1736625470000|2025-01-11 19:57:50|22337.53|22257.53|22337.16|22257.16|22337.53|22257.53|22337.01|22257.01|10
1736625480000|2025-01-11 19:58:00|22337.02|22257.02|22337.25|22257.25|22337.77|22257.77|22336.81|22256.81|10
1736625490000|2025-01-11 19:58:10|22337.3|22257.3|22337.71|22257.71|22338.04|22258.04|22337.07|22257.07|10
1736625500000|2025-01-11 19:58:20|22338.03|22258.03|22337.94|22257.94|22338.03|22258.03|22337.8|22257.8|9
1736625510000|2025-01-11 19:58:30|22337.65|22257.65|22338.1|22258.1|22338.2|22258.2|22337.5|22257.5|9
1736625520000|2025-01-11 19:58:40|22338.39|22258.39|22337.86|22257.86|22338.91|22258.91|22337.86|22257.86|10
1736625530000|2025-01-11 19:58:50|22337.64|22257.64|22337.33|22257.33|22337.8|22257.8|22337.15|22257.15|8
1736625540000|2025-01-11 19:59:00|22337.27|22257.27|22336.73|22256.73|22337.27|22257.27|22336.73|22256.73|9
1736625550000|2025-01-11 19:59:10|22336.67|22256.67|22338.42|22258.42|22338.47|22258.47|22336.67|22256.67|10
1736625560000|2025-01-11 19:59:20|22338.08|22258.08|22342.64|22262.64|22342.69|22262.69|22338.08|22258.08|10
1736625570000|2025-01-11 19:59:30|22342.36|22262.36|22343.38|22263.38|22343.38|22263.38|22342.36|22262.36|8
1736625580000|2025-01-11 19:59:40|22343.39|22263.39|22344.53|22264.53|22344.53|22264.53|22343.15|22263.15|10
1736625590000|2025-01-11 19:59:50|22344.37|22264.37|22344.23|22264.23|22344.58|22264.58|22344.23|22264.23|8
1736625600000|2025-01-11 20:00:00|22344.73|22264.73|22347.4|22267.4|22347.4|22267.4|22344.46|22264.46|9
1736625610000|2025-01-11 20:00:10|22347.44|22267.44|22345.19|22265.19|22347.44|22267.44|22344.71|22264.71|9
1736625620000|2025-01-11 20:00:20|22345.23|22265.23|22345.31|22265.31|22345.35|22265.35|22344.82|22264.82|10
1736625630000|2025-01-11 20:00:30|22345.52|22265.52|22346.29|22266.29|22346.59|22266.59|22345.52|22265.52|10
1736625640000|2025-01-11 20:00:40|22346.31|22266.31|22348.24|22268.24|22348.52|22268.52|22346.31|22266.31|10
1736625650000|2025-01-11 20:00:50|22348.23|22268.23|22348.71|22268.71|22348.73|22268.73|22348.21|22268.21|9
1736625660000|2025-01-11 20:01:00|22348.63|22268.63|22347.11|22267.11|22348.63|22268.63|22346.75|22266.75|10
1736625670000|2025-01-11 20:01:10|22347.44|22267.44|22352.35|22272.35|22352.7|22272.7|22347.44|22267.44|10
1736625680000|2025-01-11 20:01:20|22352.29|22272.29|22349.37|22269.37|22352.29|22272.29|22349.37|22269.37|10
1736625690000|2025-01-11 20:01:30|22349.09|22269.09|22348.54|22268.54|22349.59|22269.59|22348.54|22268.54|9
1736625700000|2025-01-11 20:01:40|22348.49|22268.49|22346.72|22266.72|22348.49|22268.49|22346.72|22266.72|10
1736625710000|2025-01-11 20:01:50|22346.8|22266.8|22346.6|22266.6|22347.11|22267.11|22346.6|22266.6|10
1736625720000|2025-01-11 20:02:00|22346.71|22266.71|22346.01|22266.01|22347.57|22267.57|22346.01|22266.01|10
1736625730000|2025-01-11 20:02:10|22345.9|22265.9|22346.44|22266.44|22346.51|22266.51|22345.63|22265.63|10
1736625740000|2025-01-11 20:02:20|22346.56|22266.56|22344.43|22264.43|22346.56|22266.56|22344.43|22264.43|10
1736625750000|2025-01-11 20:02:30|22344.37|22264.37|22341.69|22261.69|22344.37|22264.37|22340.97|22260.97|10
1736625760000|2025-01-11 20:02:40|22341.63|22261.63|22339.68|22259.68|22341.63|22261.63|22339.68|22259.68|10
1736625770000|2025-01-11 20:02:50|22339.25|22259.25|22338.79|22258.79|22339.29|22259.29|22338.78|22258.78|10
1736625780000|2025-01-11 20:03:00|22339.13|22259.13|22338.84|22258.84|22339.38|22259.38|22338.84|22258.84|10
1736625790000|2025-01-11 20:03:10|22338.41|22258.41|22337.3|22257.3|22338.41|22258.41|22337.17|22257.17|10
1736625800000|2025-01-11 20:03:20|22337.02|22257.02|22337.14|22257.14|22337.14|22257.14|22336.29|22256.29|10
1736625810000|2025-01-11 20:03:30|22337.05|22257.05|22338.05|22258.05|22338.05|22258.05|22337.03|22257.03|10
1736625820000|2025-01-11 20:03:40|22338.17|22258.17|22339.03|22259.03|22339.03|22259.03|22337.75|22257.75|10
1736625830000|2025-01-11 20:03:50|22338.75|22258.75|22338.35|22258.35|22339.08|22259.08|22338.35|22258.35|10
1736625840000|2025-01-11 20:04:00|22338.08|22258.08|22338.55|22258.55|22338.59|22258.59|22337.49|22257.49|10
1736625850000|2025-01-11 20:04:10|22338.82|22258.82|22342.84|22262.84|22342.84|22262.84|22338.82|22258.82|10
1736625860000|2025-01-11 20:04:20|22343.42|22263.42|22346.37|22266.37|22346.37|22266.37|22343.42|22263.42|10
1736625870000|2025-01-11 20:04:30|22346.4|22266.4|22348|22268|22348|22268|22346.4|22266.4|10
1736625880000|2025-01-11 20:04:40|22348.14|22268.14|22346.36|22266.36|22348.14|22268.14|22346.2|22266.2|10
1736625890000|2025-01-11 20:04:50|22345.86|22265.86|22344.68|22264.68|22346.09|22266.09|22344.65|22264.65|10
1736625900000|2025-01-11 20:05:00|22344.24|22264.24|22342.57|22262.57|22344.3|22264.3|22342.57|22262.57|9
1736625910000|2025-01-11 20:05:10|22342.27|22262.27|22342.2|22262.2|22342.56|22262.56|22341.95|22261.95|10
1736625920000|2025-01-11 20:05:20|22342.09|22262.09|22338.08|22258.08|22342.09|22262.09|22337.77|22257.77|10
1736625930000|2025-01-11 20:05:30|22338.91|22258.91|22340.67|22260.67|22341|22261|22338.91|22258.91|8
1736625940000|2025-01-11 20:05:40|22340.66|22260.66|22341.14|22261.14|22341.27|22261.27|22340.66|22260.66|9
1736625950000|2025-01-11 20:05:50|22340.94|22260.94|22338.69|22258.69|22340.94|22260.94|22338.69|22258.69|10
1736625960000|2025-01-11 20:06:00|22338.66|22258.66|22338.71|22258.71|22338.71|22258.71|22337.73|22257.73|10
1736625970000|2025-01-11 20:06:10|22338.3|22258.3|22337.04|22257.04|22338.35|22258.35|22336.07|22256.07|10
1736625980000|2025-01-11 20:06:20|22337.14|22257.14|22336.08|22256.08|22337.43|22257.43|22336.08|22256.08|10
1736625990000|2025-01-11 20:06:30|22335.65|22255.65|22334.6|22254.6|22335.65|22255.65|22334.6|22254.6|10
1736626000000|2025-01-11 20:06:40|22333.11|22253.11|22331.26|22251.26|22333.17|22253.17|22331.26|22251.26|9
1736626010000|2025-01-11 20:06:50|22331.1|22251.1|22328.01|22248.01|22331.1|22251.1|22327.83|22247.83|10
1736626020000|2025-01-11 20:07:00|22328.02|22248.02|22329.56|22249.56|22329.56|22249.56|22327.48|22247.48|10
1736626030000|2025-01-11 20:07:10|22329.93|22249.93|22332.87|22252.87|22332.87|22252.87|22329.93|22249.93|10
1736626040000|2025-01-11 20:07:20|22332.6|22252.6|22333.56|22253.56|22333.56|22253.56|22332.6|22252.6|10
1736626050000|2025-01-11 20:07:30|22333.34|22253.34|22334.25|22254.25|22334.43|22254.43|22333.26|22253.26|10
1736626060000|2025-01-11 20:07:40|22334.33|22254.33|22332.89|22252.89|22334.33|22254.33|22332.89|22252.89|9
1736626070000|2025-01-11 20:07:50|22332.86|22252.86|22336.63|22256.63|22336.63|22256.63|22332.86|22252.86|9
1736626080000|2025-01-11 20:08:00|22336.78|22256.78|22338.71|22258.71|22338.71|22258.71|22336.74|22256.74|10
1736626090000|2025-01-11 20:08:10|22338.73|22258.73|22341.17|22261.17|22341.31|22261.31|22338.73|22258.73|10
1736626100000|2025-01-11 20:08:20|22341.56|22261.56|22342.44|22262.44|22342.44|22262.44|22341.16|22261.16|9
1736626110000|2025-01-11 20:08:30|22342.54|22262.54|22342.5|22262.5|22342.54|22262.54|22341.81|22261.81|9
1736626120000|2025-01-11 20:08:40|22342.39|22262.39|22342.64|22262.64|22343.1|22263.1|22342.39|22262.39|9
1736626130000|2025-01-11 20:08:50|22343.26|22263.26|22343.17|22263.17|22343.68|22263.68|22343.09|22263.09|10
1736626140000|2025-01-11 20:09:00|22343.15|22263.15|22344.41|22264.41|22344.41|22264.41|22342.97|22262.97|9
1736626150000|2025-01-11 20:09:10|22344.99|22264.99|22346.76|22266.76|22346.76|22266.76|22344.99|22264.99|10
1736626160000|2025-01-11 20:09:20|22347.36|22267.36|22349.27|22269.27|22349.31|22269.31|22347.36|22267.36|10
1736626170000|2025-01-11 20:09:30|22349.18|22269.18|22350.55|22270.55|22350.55|22270.55|22349.04|22269.04|10
1736626180000|2025-01-11 20:09:40|22350.9|22270.9|22351.67|22271.67|22351.67|22271.67|22350.63|22270.63|10
1736626190000|2025-01-11 20:09:50|22351.63|22271.63|22351.97|22271.97|22351.97|22271.97|22350.86|22270.86|9
1736626200000|2025-01-11 20:10:00|22351.94|22271.94|22350.84|22270.84|22351.94|22271.94|22350.84|22270.84|10
1736626210000|2025-01-11 20:10:10|22351.39|22271.39|22349.74|22269.74|22351.39|22271.39|22349.74|22269.74|10
1736626220000|2025-01-11 20:10:20|22349.52|22269.52|22349.26|22269.26|22349.52|22269.52|22348.59|22268.59|9
1736626230000|2025-01-11 20:10:30|22348.93|22268.93|22351.07|22271.07|22352.86|22272.86|22348.48|22268.48|9
1736626240000|2025-01-11 20:10:40|22351.2|22271.2|22350.18|22270.18|22351.38|22271.38|22350.12|22270.12|10
1736626250000|2025-01-11 20:10:50|22350.1|22270.1|22348.95|22268.95|22350.12|22270.12|22348.95|22268.95|10
1736626260000|2025-01-11 20:11:00|22348.97|22268.97|22347.48|22267.48|22349.03|22269.03|22347.48|22267.48|9
1736626270000|2025-01-11 20:11:10|22347.61|22267.61|22345.27|22265.27|22347.61|22267.61|22345.27|22265.27|10
1736626280000|2025-01-11 20:11:20|22345.2|22265.2|22344.85|22264.85|22345.2|22265.2|22344.47|22264.47|10
1736626290000|2025-01-11 20:11:30|22344.93|22264.93|22344.22|22264.22|22345.02|22265.02|22344.03|22264.03|10
1736626300000|2025-01-11 20:11:40|22344.27|22264.27|22344.86|22264.86|22344.99|22264.99|22344.27|22264.27|10
1736626310000|2025-01-11 20:11:50|22345.1|22265.1|22348.72|22268.72|22348.72|22268.72|22345.1|22265.1|10
1736626320000|2025-01-11 20:12:00|22348.49|22268.49|22349.03|22269.03|22349.52|22269.52|22348.49|22268.49|10
1736626330000|2025-01-11 20:12:10|22348.8|22268.8|22345.25|22265.25|22348.8|22268.8|22345.25|22265.25|10
1736626340000|2025-01-11 20:12:20|22345.06|22265.06|22344.44|22264.44|22345.31|22265.31|22344.31|22264.31|9
1736626350000|2025-01-11 20:12:30|22344.6|22264.6|22342.63|22262.63|22344.6|22264.6|22342.63|22262.63|9
1736626360000|2025-01-11 20:12:40|22342.53|22262.53|22342.12|22262.12|22342.83|22262.83|22342.12|22262.12|10
1736626370000|2025-01-11 20:12:50|22342.01|22262.01|22340.48|22260.48|22342.01|22262.01|22340.48|22260.48|9
1736626380000|2025-01-11 20:13:00|22340.37|22260.37|22342.07|22262.07|22342.38|22262.38|22340.3|22260.3|9
1736626390000|2025-01-11 20:13:10|22342.4|22262.4|22342.8|22262.8|22343.12|22263.12|22341.92|22261.92|10
1736626400000|2025-01-11 20:13:20|22342.84|22262.84|22343.1|22263.1|22343.36|22263.36|22342.81|22262.81|10
1736626410000|2025-01-11 20:13:30|22343.06|22263.06|22342.97|22262.97|22343.06|22263.06|22342.74|22262.74|10
1736626420000|2025-01-11 20:13:40|22342.96|22262.96|22343.46|22263.46|22343.91|22263.91|22342.79|22262.79|10
1736626430000|2025-01-11 20:13:50|22343.52|22263.52|22342.22|22262.22|22343.52|22263.52|22342.22|22262.22|10
1736626440000|2025-01-11 20:14:00|22342.07|22262.07|22343.35|22263.35|22343.35|22263.35|22342.07|22262.07|10
1736626450000|2025-01-11 20:14:10|22343.33|22263.33|22342.89|22262.89|22343.33|22263.33|22342.45|22262.45|10
1736626460000|2025-01-11 20:14:20|22342.86|22262.86|22343.69|22263.69|22343.69|22263.69|22342.85|22262.85|9
1736626470000|2025-01-11 20:14:30|22344.1|22264.1|22338.88|22258.88|22344.4|22264.4|22338.75|22258.75|10
1736626480000|2025-01-11 20:14:40|22338.35|22258.35|22335.8|22255.8|22338.4|22258.4|22335.8|22255.8|9
1736626490000|2025-01-11 20:14:50|22335.11|22255.11|22333.5|22253.5|22335.11|22255.11|22333.5|22253.5|9
1736626500000|2025-01-11 20:15:00|22333.32|22253.32|22333.18|22253.18|22333.32|22253.32|22332.97|22252.97|10
1736626510000|2025-01-11 20:15:10|22333.04|22253.04|22333.89|22253.89|22333.89|22253.89|22333.04|22253.04|9
1736626520000|2025-01-11 20:15:20|22333.65|22253.65|22333.17|22253.17|22333.65|22253.65|22333.14|22253.14|9
1736626530000|2025-01-11 20:15:30|22333.21|22253.21|22333|22253|22333.25|22253.25|22333|22253|9
1736626540000|2025-01-11 20:15:40|22332.76|22252.76|22332.29|22252.29|22332.83|22252.83|22332.29|22252.29|10
1736626550000|2025-01-11 20:15:50|22331.89|22251.89|22331.86|22251.86|22331.89|22251.89|22331.44|22251.44|9
1736626560000|2025-01-11 20:16:00|22332.12|22252.12|22332.51|22252.51|22332.52|22252.52|22331.43|22251.43|10
1736626570000|2025-01-11 20:16:10|22332.54|22252.54|22333.82|22253.82|22333.82|22253.82|22332.54|22252.54|10
1736626580000|2025-01-11 20:16:20|22333.84|22253.84|22332.13|22252.13|22333.87|22253.87|22331.12|22251.12|10
1736626590000|2025-01-11 20:16:30|22332.26|22252.26|22332.21|22252.21|22332.33|22252.33|22331.49|22251.49|10
1736626600000|2025-01-11 20:16:40|22332.84|22252.84|22332.62|22252.62|22333.55|22253.55|22332.42|22252.42|9
1736626610000|2025-01-11 20:16:50|22332.63|22252.63|22333.3|22253.3|22333.3|22253.3|22332.62|22252.62|10
1736626620000|2025-01-11 20:17:00|22333.26|22253.26|22337.04|22257.04|22337.04|22257.04|22333.12|22253.12|10
1736626630000|2025-01-11 20:17:10|22337.63|22257.63|22340.11|22260.11|22340.11|22260.11|22337.63|22257.63|9
1736626640000|2025-01-11 20:17:20|22340.6|22260.6|22341.72|22261.72|22341.72|22261.72|22340.6|22260.6|10
1736626650000|2025-01-11 20:17:30|22342.04|22262.04|22343.67|22263.67|22343.67|22263.67|22342.04|22262.04|10
1736626660000|2025-01-11 20:17:40|22343.94|22263.94|22343.24|22263.24|22344.12|22264.12|22343.04|22263.04|9
1736626670000|2025-01-11 20:17:50|22342.97|22262.97|22344.03|22264.03|22344.03|22264.03|22342.45|22262.45|10
1736626680000|2025-01-11 20:18:00|22344.14|22264.14|22345.16|22265.16|22345.49|22265.49|22344.06|22264.06|10
1736626690000|2025-01-11 20:18:10|22345.06|22265.06|22346.64|22266.64|22346.64|22266.64|22345|22265|8
1736626700000|2025-01-11 20:18:20|22346.66|22266.66|22347.86|22267.86|22347.9|22267.9|22346.14|22266.14|10
1736626710000|2025-01-11 20:18:30|22347.87|22267.87|22349.59|22269.59|22349.59|22269.59|22347.78|22267.78|10
1736626720000|2025-01-11 20:18:40|22350.03|22270.03|22351.7|22271.7|22351.7|22271.7|22350.03|22270.03|10
1736626730000|2025-01-11 20:18:50|22351.69|22271.69|22352.57|22272.57|22352.88|22272.88|22351.69|22271.69|10
1736626740000|2025-01-11 20:19:00|22352.9|22272.9|22354|22274|22354|22274|22352.9|22272.9|10
1736626750000|2025-01-11 20:19:10|22354.64|22274.64|22356.81|22276.81|22356.86|22276.86|22354.58|22274.58|10
1736626760000|2025-01-11 20:19:20|22356.95|22276.95|22358.13|22278.13|22358.17|22278.17|22356.95|22276.95|10
1736626770000|2025-01-11 20:19:30|22358.07|22278.07|22366.16|22286.16|22366.16|22286.16|22358.07|22278.07|10
1736626780000|2025-01-11 20:19:40|22366.31|22286.31|22368.91|22288.91|22368.91|22288.91|22366.31|22286.31|9
1736626790000|2025-01-11 20:19:50|22368.48|22288.48|22367.24|22287.24|22368.48|22288.48|22367.11|22287.11|10
1736626800000|2025-01-11 20:20:00|22367.47|22287.47|22366.75|22286.75|22368.22|22288.22|22366.75|22286.75|10
1736626810000|2025-01-11 20:20:10|22366.83|22286.83|22372.16|22292.16|22372.16|22292.16|22366.73|22286.73|10
1736626820000|2025-01-11 20:20:20|22371.82|22291.82|22372.94|22292.94|22373.78|22293.78|22371.82|22291.82|10
1736626830000|2025-01-11 20:20:30|22372.46|22292.46|22371.27|22291.27|22372.46|22292.46|22371.27|22291.27|8
1736626840000|2025-01-11 20:20:40|22371.3|22291.3|22367.83|22287.83|22371.3|22291.3|22367.83|22287.83|8
1736626850000|2025-01-11 20:20:50|22367.61|22287.61|22366.34|22286.34|22367.65|22287.65|22366.34|22286.34|9
1736626860000|2025-01-11 20:21:00|22365.78|22285.78|22366.51|22286.51|22366.52|22286.52|22365.62|22285.62|10
1736626870000|2025-01-11 20:21:10|22366.55|22286.55|22365.64|22285.64|22367.22|22287.22|22365.64|22285.64|9
1736626880000|2025-01-11 20:21:20|22365.55|22285.55|22365.32|22285.32|22365.6|22285.6|22365.07|22285.07|10
1736626890000|2025-01-11 20:21:30|22365.91|22285.91|22367.01|22287.01|22367.03|22287.03|22365.91|22285.91|10
1736626900000|2025-01-11 20:21:40|22367.1|22287.1|22369.14|22289.14|22369.14|22289.14|22367.1|22287.1|10
1736626910000|2025-01-11 20:21:50|22369.1|22289.1|22369.17|22289.17|22369.19|22289.19|22369.06|22289.06|9
1736626920000|2025-01-11 20:22:00|22369.25|22289.25|22370.73|22290.73|22370.73|22290.73|22369.25|22289.25|9
1736626930000|2025-01-11 20:22:10|22371.05|22291.05|22372.25|22292.25|22372.27|22292.27|22371.04|22291.04|8
1736626940000|2025-01-11 20:22:20|22372.22|22292.22|22372.87|22292.87|22373.37|22293.37|22372.22|22292.22|10
1736626950000|2025-01-11 20:22:30|22372.28|22292.28|22372.81|22292.81|22373|22293|22371.76|22291.76|9
1736626960000|2025-01-11 20:22:40|22372.52|22292.52|22372.69|22292.69|22372.69|22292.69|22371.99|22291.99|10
1736626970000|2025-01-11 20:22:50|22372.57|22292.57|22372.7|22292.7|22372.87|22292.87|22372.54|22292.54|10
1736626980000|2025-01-11 20:23:00|22372.57|22292.57|22374.58|22294.58|22374.6|22294.6|22372.57|22292.57|10
1736626990000|2025-01-11 20:23:10|22374.07|22294.07|22376.67|22296.67|22376.67|22296.67|22374.06|22294.06|9
1736627000000|2025-01-11 20:23:20|22377.78|22297.78|22381.77|22301.77|22382.33|22302.33|22377.78|22297.78|10
1736627010000|2025-01-11 20:23:30|22381.69|22301.69|22381.47|22301.47|22382.68|22302.68|22381.36|22301.36|10
1736627020000|2025-01-11 20:23:40|22381.29|22301.29|22382.57|22302.57|22382.84|22302.84|22381.29|22301.29|9
1736627030000|2025-01-11 20:23:50|22382.41|22302.41|22382.15|22302.15|22382.41|22302.41|22381.69|22301.69|10
1736627040000|2025-01-11 20:24:00|22382.22|22302.22|22382.03|22302.03|22382.22|22302.22|22381.59|22301.59|10
1736627050000|2025-01-11 20:24:10|22381.82|22301.82|22382.69|22302.69|22382.69|22302.69|22381.77|22301.77|9
1736627060000|2025-01-11 20:24:20|22382.28|22302.28|22382.5|22302.5|22382.68|22302.68|22382.17|22302.17|10
1736627070000|2025-01-11 20:24:30|22382.49|22302.49|22382.54|22302.54|22382.54|22302.54|22382.07|22302.07|10
1736627080000|2025-01-11 20:24:40|22382.15|22302.15|22382.15|22302.15|22382.55|22302.55|22382.02|22302.02|9
1736627090000|2025-01-11 20:24:50|22381.99|22301.99|22379.35|22299.35|22381.99|22301.99|22379.35|22299.35|10
1736627100000|2025-01-11 20:25:00|22379.19|22299.19|22379.39|22299.39|22379.8|22299.8|22379.01|22299.01|9
1736627110000|2025-01-11 20:25:10|22379.21|22299.21|22377.63|22297.63|22379.29|22299.29|22377.63|22297.63|10
1736627120000|2025-01-11 20:25:20|22377.39|22297.39|22373.97|22293.97|22377.39|22297.39|22373.97|22293.97|10
1736627130000|2025-01-11 20:25:30|22373.84|22293.84|22374.72|22294.72|22374.89|22294.89|22373.84|22293.84|10
1736627140000|2025-01-11 20:25:40|22375.4|22295.4|22377.84|22297.84|22378.54|22298.54|22375.4|22295.4|10
1736627150000|2025-01-11 20:25:50|22377.69|22297.69|22377.74|22297.74|22377.74|22297.74|22377.13|22297.13|9
1736627160000|2025-01-11 20:26:00|22377.67|22297.67|22379.17|22299.17|22379.17|22299.17|22377.63|22297.63|9
1736627170000|2025-01-11 20:26:10|22379.58|22299.58|22382.87|22302.87|22382.87|22302.87|22379.06|22299.06|10
1736627180000|2025-01-11 20:26:20|22383.17|22303.17|22384.95|22304.95|22384.95|22304.95|22383.17|22303.17|10
1736627190000|2025-01-11 20:26:30|22385.05|22305.05|22387.77|22307.77|22387.79|22307.79|22385.05|22305.05|10
1736627200000|2025-01-11 20:26:40|22387.78|22307.78|22387.96|22307.96|22387.97|22307.97|22387.78|22307.78|10
1736627210000|2025-01-11 20:26:50|22387.99|22307.99|22387.78|22307.78|22388.23|22308.23|22387.71|22307.71|9
1736627220000|2025-01-11 20:27:00|22388.23|22308.23|22389.75|22309.75|22390.07|22310.07|22388.23|22308.23|10
1736627230000|2025-01-11 20:27:10|22389.63|22309.63|22390.02|22310.02|22390.02|22310.02|22389.4|22309.4|8
1736627240000|2025-01-11 20:27:20|22390.26|22310.26|22390.71|22310.71|22390.92|22310.92|22390.17|22310.17|9
1736627250000|2025-01-11 20:27:30|22390.68|22310.68|22391.45|22311.45|22391.45|22311.45|22390.54|22310.54|10
1736627260000|2025-01-11 20:27:40|22391.19|22311.19|22392.36|22312.36|22392.36|22312.36|22390.97|22310.97|10
1736627270000|2025-01-11 20:27:50|22393.71|22313.71|22397.95|22317.95|22397.95|22317.95|22393.71|22313.71|10
1736627280000|2025-01-11 20:28:00|22398.06|22318.06|22401.34|22321.34|22401.34|22321.34|22396.69|22316.69|9
1736627290000|2025-01-11 20:28:10|22401.79|22321.79|22404.68|22324.68|22404.68|22324.68|22401.79|22321.79|10
1736627300000|2025-01-11 20:28:20|22404.69|22324.69|22405.68|22325.68|22406.62|22326.62|22404.69|22324.69|9
1736627310000|2025-01-11 20:28:30|22405.85|22325.85|22407.81|22327.81|22407.81|22327.81|22405.3|22325.3|10
1736627320000|2025-01-11 20:28:40|22408.01|22328.01|22412.6|22332.6|22412.6|22332.6|22408.01|22328.01|10
1736627330000|2025-01-11 20:28:50|22411.77|22331.77|22410.49|22330.49|22411.77|22331.77|22410.37|22330.37|10
1736627340000|2025-01-11 20:29:00|22410.64|22330.64|22407.82|22327.82|22410.86|22330.86|22407.55|22327.55|10
1736627350000|2025-01-11 20:29:10|22407.45|22327.45|22407.66|22327.66|22407.88|22327.88|22407.14|22327.14|10
1736627360000|2025-01-11 20:29:20|22407.47|22327.47|22407.92|22327.92|22408.62|22328.62|22407.47|22327.47|9
1736627370000|2025-01-11 20:29:30|22407.32|22327.32|22406.62|22326.62|22407.32|22327.32|22405.84|22325.84|10
1736627380000|2025-01-11 20:29:40|22406.93|22326.93|22409.49|22329.49|22409.49|22329.49|22406.93|22326.93|10
1736627390000|2025-01-11 20:29:50|22409.52|22329.52|22414.36|22334.36|22414.36|22334.36|22409.15|22329.15|9
1736627400000|2025-01-11 20:30:00|22415.1|22335.1|22416.95|22336.95|22417.89|22337.89|22415.1|22335.1|10
1736627410000|2025-01-11 20:30:10|22417.09|22337.09|22417.69|22337.69|22417.69|22337.69|22416.61|22336.61|10
1736627420000|2025-01-11 20:30:20|22417.98|22337.98|22419.9|22339.9|22420.69|22340.69|22417.98|22337.98|10
1736627430000|2025-01-11 20:30:30|22419.36|22339.36|22418.77|22338.77|22419.93|22339.93|22418.77|22338.77|10
1736627440000|2025-01-11 20:30:40|22417.92|22337.92|22414.21|22334.21|22417.92|22337.92|22414.21|22334.21|9
1736627450000|2025-01-11 20:30:50|22413.94|22333.94|22413.15|22333.15|22414.79|22334.79|22412.81|22332.81|10
1736627460000|2025-01-11 20:31:00|22413.55|22333.55|22414.25|22334.25|22414.94|22334.94|22413.54|22333.54|10
1736627470000|2025-01-11 20:31:10|22414.23|22334.23|22415.96|22335.96|22415.96|22335.96|22413.99|22333.99|10
1736627480000|2025-01-11 20:31:20|22416.47|22336.47|22415.01|22335.01|22416.66|22336.66|22415|22335|10
1736627490000|2025-01-11 20:31:30|22414.98|22334.98|22415.05|22335.05|22415.05|22335.05|22414.04|22334.04|10
1736627500000|2025-01-11 20:31:40|22414.96|22334.96|22413.91|22333.91|22414.96|22334.96|22413.8|22333.8|9
1736627510000|2025-01-11 20:31:50|22414.16|22334.16|22414.48|22334.48|22415.02|22335.02|22414.02|22334.02|10
1736627520000|2025-01-11 20:32:00|22414.51|22334.51|22413.97|22333.97|22415.77|22335.77|22413.97|22333.97|10
1736627530000|2025-01-11 20:32:10|22413.87|22333.87|22415.86|22335.86|22416.27|22336.27|22413.71|22333.71|10
1736627540000|2025-01-11 20:32:20|22416.08|22336.08|22415.81|22335.81|22416.09|22336.09|22415.21|22335.21|10
1736627550000|2025-01-11 20:32:30|22415.85|22335.85|22415.04|22335.04|22416.18|22336.18|22415.04|22335.04|10
1736627560000|2025-01-11 20:32:40|22415.7|22335.7|22415.52|22335.52|22415.79|22335.79|22415.38|22335.38|10
1736627570000|2025-01-11 20:32:50|22415.43|22335.43|22416.16|22336.16|22416.16|22336.16|22415.24|22335.24|10
1736627580000|2025-01-11 20:33:00|22416.21|22336.21|22418.11|22338.11|22418.11|22338.11|22415.92|22335.92|10
1736627590000|2025-01-11 20:33:10|22418.69|22338.69|22420.52|22340.52|22421.2|22341.2|22418.69|22338.69|10
1736627600000|2025-01-11 20:33:20|22420.42|22340.42|22417.27|22337.27|22420.61|22340.61|22417.26|22337.26|10
1736627610000|2025-01-11 20:33:30|22416.82|22336.82|22416.58|22336.58|22417.08|22337.08|22416.28|22336.28|10
1736627620000|2025-01-11 20:33:40|22416.65|22336.65|22415.96|22335.96|22416.74|22336.74|22415.85|22335.85|10
1736627630000|2025-01-11 20:33:50|22415.73|22335.73|22414.58|22334.58|22415.92|22335.92|22414.58|22334.58|8
1736627640000|2025-01-11 20:34:00|22414.71|22334.71|22414.3|22334.3|22416.18|22336.18|22414.3|22334.3|9
1736627650000|2025-01-11 20:34:10|22414.09|22334.09|22415.72|22335.72|22415.72|22335.72|22413.66|22333.66|9
1736627660000|2025-01-11 20:34:20|22415.47|22335.47|22413.27|22333.27|22415.64|22335.64|22413.27|22333.27|8
1736627670000|2025-01-11 20:34:30|22413.3|22333.3|22414.28|22334.28|22414.62|22334.62|22413.3|22333.3|10
1736627680000|2025-01-11 20:34:40|22414.36|22334.36|22415.38|22335.38|22415.54|22335.54|22414.36|22334.36|9
1736627690000|2025-01-11 20:34:50|22415.53|22335.53|22415.83|22335.83|22416.22|22336.22|22415.2|22335.2|10
1736627700000|2025-01-11 20:35:00|22415.77|22335.77|22421.28|22341.28|22421.28|22341.28|22415.77|22335.77|10
1736627710000|2025-01-11 20:35:10|22422.12|22342.12|22422.39|22342.39|22422.67|22342.67|22421.94|22341.94|10
1736627720000|2025-01-11 20:35:20|22422.17|22342.17|22423.14|22343.14|22423.22|22343.22|22421.58|22341.58|10
1736627730000|2025-01-11 20:35:30|22422.56|22342.56|22419.07|22339.07|22422.56|22342.56|22418.92|22338.92|10
1736627740000|2025-01-11 20:35:40|22419.04|22339.04|22417.29|22337.29|22419.04|22339.04|22417.29|22337.29|10
1736627750000|2025-01-11 20:35:50|22417.13|22337.13|22413.57|22333.57|22417.16|22337.16|22413.57|22333.57|10
1736627760000|2025-01-11 20:36:00|22413.33|22333.33|22411.44|22331.44|22413.34|22333.34|22411.44|22331.44|9
1736627770000|2025-01-11 20:36:10|22410.93|22330.93|22409.29|22329.29|22410.93|22330.93|22409.29|22329.29|10
1736627780000|2025-01-11 20:36:20|22409.36|22329.36|22411.19|22331.19|22411.19|22331.19|22409.27|22329.27|10
1736627790000|2025-01-11 20:36:30|22411.47|22331.47|22409.57|22329.57|22411.47|22331.47|22409.47|22329.47|9
1736627800000|2025-01-11 20:36:40|22409.47|22329.47|22410.89|22330.89|22410.89|22330.89|22409.21|22329.21|10
1736627810000|2025-01-11 20:36:50|22411.87|22331.87|22413.85|22333.85|22413.85|22333.85|22411.87|22331.87|10
1736627820000|2025-01-11 20:37:00|22413.71|22333.71|22418.79|22338.79|22418.79|22338.79|22413.71|22333.71|10
1736627830000|2025-01-11 20:37:10|22418.54|22338.54|22422.43|22342.43|22422.77|22342.77|22418.31|22338.31|10
1736627840000|2025-01-11 20:37:20|22422.34|22342.34|22420.75|22340.75|22422.34|22342.34|22420.7|22340.7|9
1736627850000|2025-01-11 20:37:30|22420.5|22340.5|22420.76|22340.76|22421.64|22341.64|22420.5|22340.5|10
1736627860000|2025-01-11 20:37:40|22420.86|22340.86|22425.42|22345.42|22425.42|22345.42|22419.7|22339.7|10
1736627870000|2025-01-11 20:37:50|22424.64|22344.64|22425.57|22345.57|22425.69|22345.69|22424.64|22344.64|10
1736627880000|2025-01-11 20:38:00|22425.25|22345.25|22429.67|22349.67|22429.78|22349.78|22425.25|22345.25|10
1736627890000|2025-01-11 20:38:10|22429.39|22349.39|22431.03|22351.03|22431.03|22351.03|22429.39|22349.39|10
1736627900000|2025-01-11 20:38:20|22430.25|22350.25|22430.9|22350.9|22430.9|22350.9|22429.51|22349.51|10
1736627910000|2025-01-11 20:38:30|22431.57|22351.57|22433.66|22353.66|22433.66|22353.66|22431.57|22351.57|10
1736627920000|2025-01-11 20:38:40|22433.65|22353.65|22432.45|22352.45|22433.65|22353.65|22432.45|22352.45|10
1736627930000|2025-01-11 20:38:50|22432.52|22352.52|22432.28|22352.28|22432.78|22352.78|22432.22|22352.22|10
1736627940000|2025-01-11 20:39:00|22432.18|22352.18|22433.23|22353.23|22433.23|22353.23|22432.01|22352.01|10
1736627950000|2025-01-11 20:39:10|22433.14|22353.14|22437.06|22357.06|22437.06|22357.06|22432.81|22352.81|10
1736627960000|2025-01-11 20:39:20|22437.13|22357.13|22437.23|22357.23|22437.49|22357.49|22437.03|22357.03|10
1736627970000|2025-01-11 20:39:30|22437.5|22357.5|22437.83|22357.83|22438.27|22358.27|22437.43|22357.43|10
1736627980000|2025-01-11 20:39:40|22437.78|22357.78|22438.74|22358.74|22439.15|22359.15|22437.78|22357.78|10
1736627990000|2025-01-11 20:39:50|22437.83|22357.83|22438.85|22358.85|22438.9|22358.9|22437.81|22357.81|10
1736628000000|2025-01-11 20:40:00|22438.87|22358.87|22437.47|22357.47|22438.87|22358.87|22437.47|22357.47|9
1736628010000|2025-01-11 20:40:10|22437.35|22357.35|22437.58|22357.58|22437.58|22357.58|22437.02|22357.02|9
1736628020000|2025-01-11 20:40:20|22436.09|22356.09|22437.23|22357.23|22437.23|22357.23|22434.98|22354.98|10
1736628030000|2025-01-11 20:40:30|22437.51|22357.51|22438.57|22358.57|22438.84|22358.84|22437.4|22357.4|10
1736628040000|2025-01-11 20:40:40|22438.95|22358.95|22440.08|22360.08|22440.08|22360.08|22438.95|22358.95|10
1736628050000|2025-01-11 20:40:50|22440.56|22360.56|22441.33|22361.33|22443.07|22363.07|22440.56|22360.56|10
1736628060000|2025-01-11 20:41:00|22441.75|22361.75|22443.14|22363.14|22443.44|22363.44|22441.75|22361.75|10
1736628070000|2025-01-11 20:41:10|22443.05|22363.05|22442.64|22362.64|22443.82|22363.82|22442.64|22362.64|9
1736628080000|2025-01-11 20:41:20|22442.42|22362.42|22443.55|22363.55|22443.55|22363.55|22442.41|22362.41|9
1736628090000|2025-01-11 20:41:30|22443.75|22363.75|22442.08|22362.08|22443.79|22363.79|22442.08|22362.08|10
1736628100000|2025-01-11 20:41:40|22442.48|22362.48|22444.87|22364.87|22444.87|22364.87|22442.12|22362.12|10
1736628110000|2025-01-11 20:41:50|22444.96|22364.96|22447.97|22367.97|22447.97|22367.97|22444.96|22364.96|10
1736628120000|2025-01-11 20:42:00|22449.06|22369.06|22450.19|22370.19|22450.7|22370.7|22449.06|22369.06|10
1736628130000|2025-01-11 20:42:10|22450.38|22370.38|22451.73|22371.73|22451.73|22371.73|22450.38|22370.38|10
1736628140000|2025-01-11 20:42:20|22451.79|22371.79|22456.59|22376.59|22456.78|22376.78|22451.79|22371.79|10
1736628150000|2025-01-11 20:42:30|22457.13|22377.13|22459.44|22379.44|22459.44|22379.44|22456.88|22376.88|10
1736628160000|2025-01-11 20:42:40|22459.46|22379.46|22460.11|22380.11|22460.16|22380.16|22459.38|22379.38|8
1736628170000|2025-01-11 20:42:50|22460.13|22380.13|22461.65|22381.65|22461.65|22381.65|22460.13|22380.13|10
1736628180000|2025-01-11 20:43:00|22461.55|22381.55|22458.72|22378.72|22461.55|22381.55|22458.72|22378.72|10
1736628190000|2025-01-11 20:43:10|22458.39|22378.39|22459.2|22379.2|22459.2|22379.2|22457.8|22377.8|10
1736628200000|2025-01-11 20:43:20|22459.57|22379.57|22459.76|22379.76|22460.47|22380.47|22459.2|22379.2|10
1736628210000|2025-01-11 20:43:30|22459.54|22379.54|22460.03|22380.03|22460.19|22380.19|22459.51|22379.51|10
1736628220000|2025-01-11 20:43:40|22459.8|22379.8|22459.07|22379.07|22460.6|22380.6|22459.07|22379.07|10
1736628230000|2025-01-11 20:43:50|22459.3|22379.3|22458.21|22378.21|22459.3|22379.3|22457.66|22377.66|10
1736628240000|2025-01-11 20:44:00|22456.95|22376.95|22453.16|22373.16|22456.95|22376.95|22453.16|22373.16|9
1736628250000|2025-01-11 20:44:10|22453.22|22373.22|22452.28|22372.28|22453.22|22373.22|22451.15|22371.15|9
1736628260000|2025-01-11 20:44:20|22452|22372|22452.23|22372.23|22452.76|22372.76|22451.8|22371.8|10
1736628270000|2025-01-11 20:44:30|22451.67|22371.67|22450.49|22370.49|22451.67|22371.67|22450.43|22370.43|10
1736628280000|2025-01-11 20:44:40|22450.55|22370.55|22450.24|22370.24|22450.55|22370.55|22450.09|22370.09|8
1736628290000|2025-01-11 20:44:50|22450.31|22370.31|22452.7|22372.7|22452.7|22372.7|22450.19|22370.19|9
1736628300000|2025-01-11 20:45:00|22452.72|22372.72|22454.68|22374.68|22454.68|22374.68|22452.66|22372.66|10
1736628310000|2025-01-11 20:45:10|22455.01|22375.01|22458.36|22378.36|22458.52|22378.52|22455.01|22375.01|10
1736628320000|2025-01-11 20:45:20|22458.45|22378.45|22460.98|22380.98|22461.31|22381.31|22458.45|22378.45|10
1736628330000|2025-01-11 20:45:30|22460.79|22380.79|22458.11|22378.11|22460.79|22380.79|22458.11|22378.11|10
1736628340000|2025-01-11 20:45:40|22458.22|22378.22|22456.62|22376.62|22458.46|22378.46|22456.62|22376.62|10
1736628350000|2025-01-11 20:45:50|22457.01|22377.01|22456.68|22376.68|22457.65|22377.65|22455.74|22375.74|10
1736628360000|2025-01-11 20:46:00|22456.86|22376.86|22457.25|22377.25|22457.25|22377.25|22455.89|22375.89|10
1736628370000|2025-01-11 20:46:10|22457.73|22377.73|22460.32|22380.32|22460.32|22380.32|22457.73|22377.73|10
1736628380000|2025-01-11 20:46:20|22461|22381|22462.69|22382.69|22462.69|22382.69|22461|22381|10
1736628390000|2025-01-11 20:46:30|22463.01|22383.01|22466.71|22386.71|22466.71|22386.71|22463.01|22383.01|10
1736628400000|2025-01-11 20:46:40|22468.43|22388.43|22473.21|22393.21|22473.36|22393.36|22468.43|22388.43|10
1736628410000|2025-01-11 20:46:50|22473.78|22393.78|22474.53|22394.53|22474.53|22394.53|22473.78|22393.78|9
1736628420000|2025-01-11 20:47:00|22474.63|22394.63|22474.5|22394.5|22474.71|22394.71|22473.71|22393.71|10
1736628430000|2025-01-11 20:47:10|22474.26|22394.26|22475.61|22395.61|22475.61|22395.61|22474.26|22394.26|10
1736628440000|2025-01-11 20:47:20|22475.35|22395.35|22481.94|22401.94|22481.94|22401.94|22475.35|22395.35|10
1736628450000|2025-01-11 20:47:30|22482.39|22402.39|22482.04|22402.04|22482.63|22402.63|22480.96|22400.96|10
1736628460000|2025-01-11 20:47:40|22481.97|22401.97|22481.93|22401.93|22482|22402|22481.44|22401.44|10
1736628470000|2025-01-11 20:47:50|22481.97|22401.97|22483|22403|22483.39|22403.39|22481.97|22401.97|9
1736628480000|2025-01-11 20:48:00|22483.01|22403.01|22483.32|22403.32|22483.63|22403.63|22482.44|22402.44|10
1736628490000|2025-01-11 20:48:10|22482.37|22402.37|22481.74|22401.74|22483.46|22403.46|22481.65|22401.65|10
1736628500000|2025-01-11 20:48:20|22481.32|22401.32|22481.99|22401.99|22481.99|22401.99|22481.29|22401.29|10
1736628510000|2025-01-11 20:48:30|22481.97|22401.97|22483.78|22403.78|22483.78|22403.78|22481.86|22401.86|10
1736628520000|2025-01-11 20:48:40|22483.98|22403.98|22486.66|22406.66|22486.66|22406.66|22483.98|22403.98|9
1736628530000|2025-01-11 20:48:50|22486.91|22406.91|22488.16|22408.16|22488.16|22408.16|22486.91|22406.91|9
1736628540000|2025-01-11 20:49:00|22488|22408|22487.94|22407.94|22488.52|22408.52|22487.61|22407.61|10
1736628550000|2025-01-11 20:49:10|22488.02|22408.02|22489.38|22409.38|22489.59|22409.59|22488.02|22408.02|9
1736628560000|2025-01-11 20:49:20|22489.84|22409.84|22487.24|22407.24|22490.3|22410.3|22486.84|22406.84|10
1736628570000|2025-01-11 20:49:30|22487.57|22407.57|22490.63|22410.63|22490.63|22410.63|22487.57|22407.57|9
1736628580000|2025-01-11 20:49:40|22491.36|22411.36|22491.15|22411.15|22491.41|22411.41|22490.53|22410.53|10
1736628590000|2025-01-11 20:49:50|22491.02|22411.02|22494.57|22414.57|22494.57|22414.57|22490.92|22410.92|9
1736628600000|2025-01-11 20:50:00|22494.46|22414.46|22498.48|22418.48|22498.48|22418.48|22493.99|22413.99|10
1736628610000|2025-01-11 20:50:10|22500.05|22420.05|22501.97|22421.97|22502.99|22422.99|22500.05|22420.05|10
1736628620000|2025-01-11 20:50:20|22502.52|22422.52|22502.26|22422.26|22502.78|22422.78|22501.82|22421.82|9
1736628630000|2025-01-11 20:50:30|22502|22422|22502.39|22422.39|22502.49|22422.49|22502|22422|10
1736628640000|2025-01-11 20:50:40|22502.99|22422.99|22500.85|22420.85|22503.56|22423.56|22500.82|22420.82|10
1736628650000|2025-01-11 20:50:50|22500.8|22420.8|22501.71|22421.71|22501.8|22421.8|22500.75|22420.75|10
1736628660000|2025-01-11 20:51:00|22501.73|22421.73|22507.44|22427.44|22507.44|22427.44|22501.73|22421.73|10
1736628670000|2025-01-11 20:51:10|22507.43|22427.43|22510.05|22430.05|22510.05|22430.05|22507.43|22427.43|9
1736628680000|2025-01-11 20:51:20|22510.83|22430.83|22510.72|22430.72|22513.4|22433.4|22510.26|22430.26|10
1736628690000|2025-01-11 20:51:30|22510.7|22430.7|22511.93|22431.93|22512.24|22432.24|22510.07|22430.07|10
1736628700000|2025-01-11 20:51:40|22512.3|22432.3|22512.21|22432.21|22512.3|22432.3|22511.63|22431.63|10
1736628710000|2025-01-11 20:51:50|22512.09|22432.09|22510.77|22430.77|22512.09|22432.09|22510.76|22430.76|10
1736628720000|2025-01-11 20:52:00|22509.97|22429.97|22503.11|22423.11|22509.97|22429.97|22503.11|22423.11|10
1736628730000|2025-01-11 20:52:10|22501.56|22421.56|22503.97|22423.97|22503.97|22423.97|22501.28|22421.28|10
1736628740000|2025-01-11 20:52:20|22504.34|22424.34|22506.61|22426.61|22506.61|22426.61|22504.34|22424.34|10
1736628750000|2025-01-11 20:52:30|22507.08|22427.08|22510.19|22430.19|22510.4|22430.4|22507.08|22427.08|10
1736628760000|2025-01-11 20:52:40|22509.59|22429.59|22511.65|22431.65|22511.65|22431.65|22509.44|22429.44|10
1736628770000|2025-01-11 20:52:50|22512.07|22432.07|22513.42|22433.42|22513.42|22433.42|22512.07|22432.07|10
1736628780000|2025-01-11 20:53:00|22513.21|22433.21|22515.37|22435.37|22515.46|22435.46|22513.21|22433.21|10
1736628790000|2025-01-11 20:53:10|22516.48|22436.48|22519.15|22439.15|22519.15|22439.15|22516.48|22436.48|10
1736628800000|2025-01-11 20:53:20|22519.56|22439.56|22520.34|22440.34|22520.34|22440.34|22519.28|22439.28|9
1736628810000|2025-01-11 20:53:30|22520.45|22440.45|22522.28|22442.28|22522.28|22442.28|22520.45|22440.45|10
1736628820000|2025-01-11 20:53:40|22524.13|22444.13|22527.15|22447.15|22527.27|22447.27|22522.93|22442.93|10
1736628830000|2025-01-11 20:53:50|22527.73|22447.73|22529.26|22449.26|22529.26|22449.26|22527.73|22447.73|10
1736628840000|2025-01-11 20:54:00|22529.36|22449.36|22530.14|22450.14|22530.24|22450.24|22529.36|22449.36|9
1736628850000|2025-01-11 20:54:10|22529.64|22449.64|22533.9|22453.9|22533.9|22453.9|22529.58|22449.58|10
1736628860000|2025-01-11 20:54:20|22534|22454|22535.23|22455.23|22535.23|22455.23|22533.99|22453.99|10
1736628870000|2025-01-11 20:54:30|22535.28|22455.28|22534.55|22454.55|22535.49|22455.49|22534.21|22454.21|10
1736628880000|2025-01-11 20:54:40|22534.91|22454.91|22538.15|22458.15|22538.15|22458.15|22534.91|22454.91|10
1736628890000|2025-01-11 20:54:50|22538.87|22458.87|22538.95|22458.95|22539.88|22459.88|22538.16|22458.16|10
1736628900000|2025-01-11 20:55:00|22539|22459|22536.49|22456.49|22539.07|22459.07|22535.59|22455.59|10
1736628910000|2025-01-11 20:55:10|22536.93|22456.93|22540.71|22460.71|22540.71|22460.71|22536.93|22456.93|10
1736628920000|2025-01-11 20:55:20|22541.32|22461.32|22544.49|22464.49|22544.49|22464.49|22541.32|22461.32|10
1736628930000|2025-01-11 20:55:30|22544.52|22464.52|22548.05|22468.05|22548.05|22468.05|22543.97|22463.97|10
1736628940000|2025-01-11 20:55:40|22548.25|22468.25|22547.38|22467.38|22548.79|22468.79|22547.22|22467.22|10
1736628950000|2025-01-11 20:55:50|22547.64|22467.64|22549.58|22469.58|22550.66|22470.66|22547.47|22467.47|10
1736628960000|2025-01-11 20:56:00|22549.47|22469.47|22549.21|22469.21|22549.47|22469.47|22548.64|22468.64|10
1736628970000|2025-01-11 20:56:10|22548.82|22468.82|22550.75|22470.75|22551.02|22471.02|22548.51|22468.51|10
1736628980000|2025-01-11 20:56:20|22550.79|22470.79|22548.02|22468.02|22550.99|22470.99|22548.02|22468.02|10
1736628990000|2025-01-11 20:56:30|22547.65|22467.65|22546.66|22466.66|22547.65|22467.65|22546.66|22466.66|8
1736629000000|2025-01-11 20:56:40|22547.7|22467.7|22549.64|22469.64|22549.64|22469.64|22547.7|22467.7|10
1736629010000|2025-01-11 20:56:50|22549.59|22469.59|22551.46|22471.46|22551.46|22471.46|22549.18|22469.18|10
1736629020000|2025-01-11 20:57:00|22553.02|22473.02|22553.43|22473.43|22555.2|22475.2|22553.02|22473.02|10
1736629030000|2025-01-11 20:57:10|22553.4|22473.4|22551.92|22471.92|22553.4|22473.4|22551.92|22471.92|10
1736629040000|2025-01-11 20:57:20|22552.87|22472.87|22551.22|22471.22|22554.52|22474.52|22551.22|22471.22|10
1736629050000|2025-01-11 20:57:30|22550.92|22470.92|22548.83|22468.83|22551.31|22471.31|22548.83|22468.83|9
1736629060000|2025-01-11 20:57:40|22548.68|22468.68|22548.64|22468.64|22549.2|22469.2|22548.64|22468.64|10
1736629070000|2025-01-11 20:57:50|22548.69|22468.69|22548.69|22468.69|22548.88|22468.88|22548.02|22468.02|10
1736629080000|2025-01-11 20:58:00|22548.71|22468.71|22549.71|22469.71|22550.13|22470.13|22548.71|22468.71|10
1736629090000|2025-01-11 20:58:10|22549.59|22469.59|22547.22|22467.22|22549.59|22469.59|22547.22|22467.22|10
1736629100000|2025-01-11 20:58:20|22547.12|22467.12|22544.6|22464.6|22547.12|22467.12|22543.52|22463.52|10
1736629110000|2025-01-11 20:58:30|22544.05|22464.05|22545.05|22465.05|22545.05|22465.05|22544.05|22464.05|10
1736629120000|2025-01-11 20:58:40|22545.06|22465.06|22544.93|22464.93|22545.14|22465.14|22544.28|22464.28|10
1736629130000|2025-01-11 20:58:50|22544.72|22464.72|22542.22|22462.22|22544.72|22464.72|22542.22|22462.22|10
1736629140000|2025-01-11 20:59:00|22541.72|22461.72|22542.14|22462.14|22542.14|22462.14|22540.69|22460.69|10
1736629150000|2025-01-11 20:59:10|22542.12|22462.12|22543.3|22463.3|22543.52|22463.52|22542.12|22462.12|10
1736629160000|2025-01-11 20:59:20|22543.52|22463.52|22546|22466|22546.06|22466.06|22543.52|22463.52|9
1736629170000|2025-01-11 20:59:30|22546.12|22466.12|22548.08|22468.08|22548.08|22468.08|22546.12|22466.12|10
1736629180000|2025-01-11 20:59:40|22548.34|22468.34|22548.27|22468.27|22548.95|22468.95|22548.27|22468.27|10
1736629190000|2025-01-11 20:59:50|22548.19|22468.19|22548.87|22468.87|22549.45|22469.45|22548.19|22468.19|9
1736629200000|2025-01-11 21:00:00|22548.85|22468.85|22551.47|22471.47|22552|22472|22548.85|22468.85|10
1736629210000|2025-01-11 21:00:10|22551.07|22471.07|22549.4|22469.4|22551.41|22471.41|22548.7|22468.7|10
1736629220000|2025-01-11 21:00:20|22550.65|22470.65|22553.41|22473.41|22553.45|22473.45|22549.96|22469.96|10
1736629230000|2025-01-11 21:00:30|22554.09|22474.09|22555.46|22475.46|22555.46|22475.46|22554.09|22474.09|10
1736629240000|2025-01-11 21:00:40|22556.03|22476.03|22554.36|22474.36|22556.03|22476.03|22553.52|22473.52|10
1736629250000|2025-01-11 21:00:50|22554.35|22474.35|22556.5|22476.5|22556.5|22476.5|22554.35|22474.35|10
1736629260000|2025-01-11 21:01:00|22556.57|22476.57|22558.02|22478.02|22558.67|22478.67|22556.57|22476.57|10
1736629270000|2025-01-11 21:01:10|22557.75|22477.75|22555.2|22475.2|22557.75|22477.75|22554.98|22474.98|10
1736629280000|2025-01-11 21:01:20|22555.29|22475.29|22557.21|22477.21|22557.28|22477.28|22554.14|22474.14|9
1736629290000|2025-01-11 21:01:30|22557.47|22477.47|22559.53|22479.53|22559.53|22479.53|22557.47|22477.47|10
1736629300000|2025-01-11 21:01:40|22559.61|22479.61|22563.01|22483.01|22563.01|22483.01|22559.61|22479.61|10
1736629310000|2025-01-11 21:01:50|22563.48|22483.48|22564.82|22484.82|22564.82|22484.82|22562.44|22482.44|10
1736629320000|2025-01-11 21:02:00|22564.92|22484.92|22564.73|22484.73|22564.92|22484.92|22564.01|22484.01|10
1736629330000|2025-01-11 21:02:10|22564.02|22484.02|22563.2|22483.2|22566.11|22486.11|22563.08|22483.08|10
1736629340000|2025-01-11 21:02:20|22561.95|22481.95|22561.52|22481.52|22562.15|22482.15|22561.52|22481.52|10
1736629350000|2025-01-11 21:02:30|22561.5|22481.5|22562.96|22482.96|22562.96|22482.96|22561.18|22481.18|10
1736629360000|2025-01-11 21:02:40|22562.71|22482.71|22557.21|22477.21|22562.71|22482.71|22557.21|22477.21|10
1736629370000|2025-01-11 21:02:50|22557.31|22477.31|22554.58|22474.58|22557.6|22477.6|22554.58|22474.58|9
1736629380000|2025-01-11 21:03:00|22554.41|22474.41|22556.03|22476.03|22556.03|22476.03|22552.58|22472.58|10
1736629390000|2025-01-11 21:03:10|22556.73|22476.73|22556.62|22476.62|22558.59|22478.59|22556.62|22476.62|10
1736629400000|2025-01-11 21:03:20|22556.5|22476.5|22555.38|22475.38|22556.63|22476.63|22555.38|22475.38|10
1736629410000|2025-01-11 21:03:30|22554.2|22474.2|22554.53|22474.53|22554.57|22474.57|22553.29|22473.29|10
1736629420000|2025-01-11 21:03:40|22554.32|22474.32|22553.79|22473.79|22554.6|22474.6|22553.24|22473.24|9
1736629430000|2025-01-11 21:03:50|22553.75|22473.75|22551.81|22471.81|22553.75|22473.75|22551.73|22471.73|9
1736629440000|2025-01-11 21:04:00|22552.09|22472.09|22555.24|22475.24|22555.24|22475.24|22552.09|22472.09|10
1736629450000|2025-01-11 21:04:10|22556.38|22476.38|22559.39|22479.39|22559.62|22479.62|22556.38|22476.38|10
1736629460000|2025-01-11 21:04:20|22559.3|22479.3|22565.66|22485.66|22565.66|22485.66|22559.3|22479.3|10
1736629470000|2025-01-11 21:04:30|22565.85|22485.85|22565.8|22485.8|22565.85|22485.85|22564.65|22484.65|10
1736629480000|2025-01-11 21:04:40|22565.28|22485.28|22565.26|22485.26|22565.28|22485.28|22564.99|22484.99|10
1736629490000|2025-01-11 21:04:50|22565.76|22485.76|22569.76|22489.76|22570.16|22490.16|22565.76|22485.76|10
1736629500000|2025-01-11 21:05:00|22569.88|22489.88|22570.78|22490.78|22571|22491|22569.42|22489.42|10
1736629510000|2025-01-11 21:05:10|22570.65|22490.65|22574.04|22494.04|22574.1|22494.1|22570.65|22490.65|10
1736629520000|2025-01-11 21:05:20|22574.12|22494.12|22576.07|22496.07|22576.35|22496.35|22574|22494|10
1736629530000|2025-01-11 21:05:30|22576.53|22496.53|22573.65|22493.65|22576.57|22496.57|22573.62|22493.62|10
1736629540000|2025-01-11 21:05:40|22573.23|22493.23|22573.6|22493.6|22574.17|22494.17|22573.23|22493.23|9
1736629550000|2025-01-11 21:05:50|22573.65|22493.65|22579.41|22499.41|22579.41|22499.41|22573.65|22493.65|9
1736629560000|2025-01-11 21:06:00|22580.39|22500.39|22582.89|22502.89|22582.89|22502.89|22580.39|22500.39|10
1736629570000|2025-01-11 21:06:10|22583.41|22503.41|22585.16|22505.16|22585.16|22505.16|22583.41|22503.41|10
1736629580000|2025-01-11 21:06:20|22586.23|22506.23|22586.93|22506.93|22587.39|22507.39|22586.23|22506.23|10
1736629590000|2025-01-11 21:06:30|22586.89|22506.89|22586.05|22506.05|22587.23|22507.23|22585.25|22505.25|10
1736629600000|2025-01-11 21:06:40|22586.02|22506.02|22587.5|22507.5|22587.83|22507.83|22586.02|22506.02|10
1736629610000|2025-01-11 21:06:50|22587.82|22507.82|22587.8|22507.8|22588.25|22508.25|22586.93|22506.93|10
1736629620000|2025-01-11 21:07:00|22588.12|22508.12|22586.05|22506.05|22588.48|22508.48|22585.81|22505.81|10
1736629630000|2025-01-11 21:07:10|22586.1|22506.1|22586.48|22506.48|22586.84|22506.84|22586.1|22506.1|9
1736629640000|2025-01-11 21:07:20|22585.86|22505.86|22584.45|22504.45|22587.1|22507.1|22584.45|22504.45|10
1736629650000|2025-01-11 21:07:30|22584.28|22504.28|22583.44|22503.44|22584.28|22504.28|22583.44|22503.44|10
1736629660000|2025-01-11 21:07:40|22582.8|22502.8|22582.59|22502.59|22583.26|22503.26|22582.59|22502.59|10
1736629670000|2025-01-11 21:07:50|22582.05|22502.05|22579.01|22499.01|22582.05|22502.05|22579.01|22499.01|10
1736629680000|2025-01-11 21:08:00|22579.12|22499.12|22576.03|22496.03|22579.12|22499.12|22576.02|22496.02|10
1736629690000|2025-01-11 21:08:10|22576.38|22496.38|22571.11|22491.11|22576.38|22496.38|22571.11|22491.11|10
1736629700000|2025-01-11 21:08:20|22570.44|22490.44|22570.31|22490.31|22570.81|22490.81|22570.3|22490.3|8
1736629710000|2025-01-11 21:08:30|22570.5|22490.5|22569.93|22489.93|22571.35|22491.35|22569.76|22489.76|10
1736629720000|2025-01-11 21:08:40|22569.96|22489.96|22572.57|22492.57|22572.57|22492.57|22569.77|22489.77|10
1736629730000|2025-01-11 21:08:50|22573.11|22493.11|22574.97|22494.97|22574.97|22494.97|22572.5|22492.5|10
1736629740000|2025-01-11 21:09:00|22575.84|22495.84|22582.21|22502.21|22582.35|22502.35|22575.84|22495.84|10
1736629750000|2025-01-11 21:09:10|22582.03|22502.03|22587.66|22507.66|22587.66|22507.66|22582.03|22502.03|10
1736629760000|2025-01-11 21:09:20|22589.15|22509.15|22590.24|22510.24|22590.71|22510.71|22587.93|22507.93|9
1736629770000|2025-01-11 21:09:30|22590.31|22510.31|22594.27|22514.27|22594.27|22514.27|22590.31|22510.31|10
1736629780000|2025-01-11 21:09:40|22594.51|22514.51|22590.83|22510.83|22594.51|22514.51|22590.83|22510.83|10
1736629790000|2025-01-11 21:09:50|22590.96|22510.96|22591.7|22511.7|22591.97|22511.97|22590.96|22510.96|9
1736629800000|2025-01-11 21:10:00|22591.72|22511.72|22594.07|22514.07|22594.22|22514.22|22590.96|22510.96|10
1736629810000|2025-01-11 21:10:10|22594.15|22514.15|22595.98|22515.98|22596.02|22516.02|22594.15|22514.15|10
1736629820000|2025-01-11 21:10:20|22596.09|22516.09|22598.77|22518.77|22598.77|22518.77|22596.08|22516.08|9
1736629830000|2025-01-11 21:10:30|22598.98|22518.98|22604.86|22524.86|22604.86|22524.86|22598.98|22518.98|10
1736629840000|2025-01-11 21:10:40|22604.78|22524.78|22603.57|22523.57|22605.01|22525.01|22603.09|22523.09|10
1736629850000|2025-01-11 21:10:50|22603.49|22523.49|22601.87|22521.87|22603.49|22523.49|22601.87|22521.87|10
1736629860000|2025-01-11 21:11:00|22601.15|22521.15|22602.27|22522.27|22602.56|22522.56|22599.79|22519.79|10
1736629870000|2025-01-11 21:11:10|22602.39|22522.39|22599.77|22519.77|22602.39|22522.39|22599.77|22519.77|10
1736629880000|2025-01-11 21:11:20|22599.72|22519.72|22596.55|22516.55|22599.79|22519.79|22596.55|22516.55|10
1736629890000|2025-01-11 21:11:30|22596.98|22516.98|22594.75|22514.75|22597.14|22517.14|22594.37|22514.37|10
1736629900000|2025-01-11 21:11:40|22594.24|22514.24|22594.21|22514.21|22595.52|22515.52|22594.11|22514.11|10
1736629910000|2025-01-11 21:11:50|22594.53|22514.53|22596.05|22516.05|22596.29|22516.29|22594.53|22514.53|10
1736629920000|2025-01-11 21:12:00|22595.42|22515.42|22594.64|22514.64|22596.26|22516.26|22594.64|22514.64|10
1736629930000|2025-01-11 21:12:10|22594.79|22514.79|22593.27|22513.27|22594.81|22514.81|22593.27|22513.27|9
1736629940000|2025-01-11 21:12:20|22592.88|22512.88|22589.95|22509.95|22592.89|22512.89|22589.95|22509.95|10
1736629950000|2025-01-11 21:12:30|22589.39|22509.39|22587.78|22507.78|22589.51|22509.51|22587.53|22507.53|10
1736629960000|2025-01-11 21:12:40|22587.62|22507.62|22587.19|22507.19|22587.86|22507.86|22587.19|22507.19|10
1736629970000|2025-01-11 21:12:50|22587.98|22507.98|22589.09|22509.09|22589.44|22509.44|22587.98|22507.98|9
1736629980000|2025-01-11 21:13:00|22589.4|22509.4|22590.73|22510.73|22590.77|22510.77|22589.23|22509.23|10
1736629990000|2025-01-11 21:13:10|22592.03|22512.03|22597.24|22517.24|22597.24|22517.24|22591.87|22511.87|10
1736630000000|2025-01-11 21:13:20|22597.07|22517.07|22597.2|22517.2|22597.62|22517.62|22596.73|22516.73|10
1736630010000|2025-01-11 21:13:30|22597.24|22517.24|22597.28|22517.28|22597.3|22517.3|22596.89|22516.89|10
1736630020000|2025-01-11 21:13:40|22598.1|22518.1|22597.4|22517.4|22598.1|22518.1|22597.22|22517.22|10
1736630030000|2025-01-11 21:13:50|22596.55|22516.55|22596.06|22516.06|22596.55|22516.55|22595.39|22515.39|10
1736630040000|2025-01-11 21:14:00|22595.84|22515.84|22597.45|22517.45|22597.73|22517.73|22595.84|22515.84|10
1736630050000|2025-01-11 21:14:10|22597.87|22517.87|22597.45|22517.45|22598.49|22518.49|22597.45|22517.45|10
1736630060000|2025-01-11 21:14:20|22597.59|22517.59|22599.38|22519.38|22599.61|22519.61|22597.59|22517.59|10
1736630070000|2025-01-11 21:14:30|22599.04|22519.04|22600.33|22520.33|22600.57|22520.57|22598.94|22518.94|10
1736630080000|2025-01-11 21:14:40|22600.19|22520.19|22598.77|22518.77|22600.19|22520.19|22598.49|22518.49|10
1736630090000|2025-01-11 21:14:50|22598|22518|22594.16|22514.16|22598|22518|22594.16|22514.16|10
1736630100000|2025-01-11 21:15:00|22594.07|22514.07|22593.95|22513.95|22594.33|22514.33|22593.6|22513.6|10
1736630110000|2025-01-11 21:15:10|22593.78|22513.78|22598.17|22518.17|22598.17|22518.17|22593.78|22513.78|10
1736630120000|2025-01-11 21:15:20|22599|22519|22601.57|22521.57|22601.6|22521.6|22599|22519|10
1736630130000|2025-01-11 21:15:30|22603.46|22523.46|22609.81|22529.81|22609.95|22529.95|22603.46|22523.46|10
1736630140000|2025-01-11 21:15:40|22610.57|22530.57|22612.9|22532.9|22612.9|22532.9|22610.57|22530.57|10
1736630150000|2025-01-11 21:15:50|22613.18|22533.18|22609.35|22529.35|22613.18|22533.18|22609.35|22529.35|10
1736630160000|2025-01-11 21:16:00|22609.79|22529.79|22611.52|22531.52|22611.52|22531.52|22609.58|22529.58|10
1736630170000|2025-01-11 21:16:10|22611.71|22531.71|22613.53|22533.53|22613.53|22533.53|22611.12|22531.12|10
1736630180000|2025-01-11 21:16:20|22613.5|22533.5|22617.52|22537.52|22617.52|22537.52|22613.5|22533.5|10
1736630190000|2025-01-11 21:16:30|22617.56|22537.56|22618.57|22538.57|22618.93|22538.93|22617.56|22537.56|10
1736630200000|2025-01-11 21:16:40|22618.59|22538.59|22621.95|22541.95|22621.95|22541.95|22618.59|22538.59|10
1736630210000|2025-01-11 21:16:50|22622.15|22542.15|22625.73|22545.73|22625.73|22545.73|22622.15|22542.15|9
1736630220000|2025-01-11 21:17:00|22625.38|22545.38|22623.34|22543.34|22625.38|22545.38|22623.34|22543.34|10
1736630230000|2025-01-11 21:17:10|22623.15|22543.15|22624.7|22544.7|22624.7|22544.7|22623.15|22543.15|8
1736630240000|2025-01-11 21:17:20|22625.05|22545.05|22628.82|22548.82|22628.82|22548.82|22625.05|22545.05|10
1736630250000|2025-01-11 21:17:30|22628.77|22548.77|22632.21|22552.21|22632.21|22552.21|22628.77|22548.77|10
1736630260000|2025-01-11 21:17:40|22632.26|22552.26|22631.12|22551.12|22632.64|22552.64|22631.07|22551.07|10
1736630270000|2025-01-11 21:17:50|22630.76|22550.76|22629.9|22549.9|22630.76|22550.76|22629.9|22549.9|10
1736630280000|2025-01-11 21:18:00|22628.82|22548.82|22627.33|22547.33|22629.05|22549.05|22627.33|22547.33|10
1736630290000|2025-01-11 21:18:10|22627.43|22547.43|22628.44|22548.44|22628.52|22548.52|22626.39|22546.39|10
1736630300000|2025-01-11 21:18:20|22628.9|22548.9|22629.73|22549.73|22629.73|22549.73|22628.87|22548.87|10
1736630310000|2025-01-11 21:18:30|22629.85|22549.85|22630.45|22550.45|22630.6|22550.6|22629.85|22549.85|9
1736630320000|2025-01-11 21:18:40|22630.43|22550.43|22632.74|22552.74|22632.77|22552.77|22630.43|22550.43|10
1736630330000|2025-01-11 21:18:50|22633.03|22553.03|22633.05|22553.05|22633.05|22553.05|22632.14|22552.14|10
1736630340000|2025-01-11 21:19:00|22633.54|22553.54|22634.39|22554.39|22634.5|22554.5|22633.54|22553.54|10
1736630350000|2025-01-11 21:19:10|22634.46|22554.46|22635.11|22555.11|22635.14|22555.14|22634.46|22554.46|10
1736630360000|2025-01-11 21:19:20|22634.86|22554.86|22635.7|22555.7|22635.7|22555.7|22634.69|22554.69|10
1736630370000|2025-01-11 21:19:30|22635.79|22555.79|22636.54|22556.54|22636.58|22556.58|22635.79|22555.79|10
1736630380000|2025-01-11 21:19:40|22636.71|22556.71|22638.88|22558.88|22638.95|22558.95|22636.71|22556.71|8
1736630390000|2025-01-11 21:19:50|22639.65|22559.65|22642.82|22562.82|22642.99|22562.99|22639.65|22559.65|10
1736630400000|2025-01-11 21:20:00|22642.68|22562.68|22642.34|22562.34|22643.02|22563.02|22641.67|22561.67|10
1736630410000|2025-01-11 21:20:10|22642.36|22562.36|22644.09|22564.09|22644.09|22564.09|22642.36|22562.36|10
1736630420000|2025-01-11 21:20:20|22644.35|22564.35|22645.05|22565.05|22645.05|22565.05|22643.84|22563.84|8
1736630430000|2025-01-11 21:20:30|22644.84|22564.84|22648.1|22568.1|22648.1|22568.1|22644.62|22564.62|10
1736630440000|2025-01-11 21:20:40|22648.02|22568.02|22648.91|22568.91|22648.91|22568.91|22648.02|22568.02|10
1736630450000|2025-01-11 21:20:50|22649.01|22569.01|22649.29|22569.29|22649.29|22569.29|22648.77|22568.77|10
1736630460000|2025-01-11 21:21:00|22649.23|22569.23|22650.09|22570.09|22651.47|22571.47|22649.23|22569.23|10
1736630470000|2025-01-11 21:21:10|22650.47|22570.47|22647.67|22567.67|22650.47|22570.47|22647.67|22567.67|9
1736630480000|2025-01-11 21:21:20|22646.27|22566.27|22644.81|22564.81|22646.27|22566.27|22643.89|22563.89|10
1736630490000|2025-01-11 21:21:30|22644.46|22564.46|22643.65|22563.65|22644.9|22564.9|22643.61|22563.61|10
1736630500000|2025-01-11 21:21:40|22643.19|22563.19|22644.11|22564.11|22644.38|22564.38|22643.19|22563.19|10
1736630510000|2025-01-11 21:21:50|22644.05|22564.05|22644.8|22564.8|22645.89|22565.89|22643.86|22563.86|9
1736630520000|2025-01-11 21:22:00|22644.88|22564.88|22651.06|22571.06|22651.06|22571.06|22644.88|22564.88|10
1736630530000|2025-01-11 21:22:10|22651.32|22571.32|22654.27|22574.27|22654.27|22574.27|22651.32|22571.32|10
1736630540000|2025-01-11 21:22:20|22654.18|22574.18|22654.26|22574.26|22654.41|22574.41|22653.56|22573.56|10
1736630550000|2025-01-11 21:22:30|22654.18|22574.18|22653.91|22573.91|22654.97|22574.97|22653.69|22573.69|10
1736630560000|2025-01-11 21:22:40|22653.79|22573.79|22656.26|22576.26|22656.26|22576.26|22653.79|22573.79|10
1736630570000|2025-01-11 21:22:50|22656.18|22576.18|22656.57|22576.57|22656.57|22576.57|22655.16|22575.16|8
1736630580000|2025-01-11 21:23:00|22656.43|22576.43|22657.21|22577.21|22657.29|22577.29|22655.86|22575.86|10
1736630590000|2025-01-11 21:23:10|22657.39|22577.39|22660.1|22580.1|22660.67|22580.67|22657.39|22577.39|10
1736630600000|2025-01-11 21:23:20|22660.32|22580.32|22659.8|22579.8|22661.06|22581.06|22659.8|22579.8|10
1736630610000|2025-01-11 21:23:30|22659.5|22579.5|22660.92|22580.92|22660.92|22580.92|22659.43|22579.43|10
1736630620000|2025-01-11 21:23:40|22662.36|22582.36|22663.64|22583.64|22664.34|22584.34|22662.36|22582.36|10
1736630630000|2025-01-11 21:23:50|22664.26|22584.26|22666.26|22586.26|22666.26|22586.26|22664.26|22584.26|10
1736630640000|2025-01-11 21:24:00|22666.06|22586.06|22668.47|22588.47|22668.47|22588.47|22666.06|22586.06|10
1736630650000|2025-01-11 21:24:10|22668.81|22588.81|22670.78|22590.78|22670.83|22590.83|22668.38|22588.38|10
1736630660000|2025-01-11 21:24:20|22671.02|22591.02|22672.18|22592.18|22672.18|22592.18|22671.02|22591.02|10
1736630670000|2025-01-11 21:24:30|22672.57|22592.57|22678.04|22598.04|22678.3|22598.3|22672.57|22592.57|9
1736630680000|2025-01-11 21:24:40|22677.86|22597.86|22678.86|22598.86|22678.86|22598.86|22677.78|22597.78|10
1736630690000|2025-01-11 21:24:50|22678.75|22598.75|22678.31|22598.31|22679.38|22599.38|22678.31|22598.31|10
1736630700000|2025-01-11 21:25:00|22677.73|22597.73|22677.08|22597.08|22678.55|22598.55|22677.08|22597.08|10
1736630710000|2025-01-11 21:25:10|22676.99|22596.99|22676.52|22596.52|22676.99|22596.99|22675.58|22595.58|10
1736630720000|2025-01-11 21:25:20|22676.5|22596.5|22673.97|22593.97|22676.5|22596.5|22673.97|22593.97|9
1736630730000|2025-01-11 21:25:30|22674.09|22594.09|22674.55|22594.55|22675.19|22595.19|22674.09|22594.09|9
1736630740000|2025-01-11 21:25:40|22674.53|22594.53|22671.42|22591.42|22674.53|22594.53|22671.42|22591.42|10
1736630750000|2025-01-11 21:25:50|22670.98|22590.98|22672.22|22592.22|22672.41|22592.41|22670.81|22590.81|10
1736630760000|2025-01-11 21:26:00|22672.16|22592.16|22673.18|22593.18|22673.18|22593.18|22672.06|22592.06|10
1736630770000|2025-01-11 21:26:10|22673.58|22593.58|22673.96|22593.96|22674.68|22594.68|22673.58|22593.58|10
1736630780000|2025-01-11 21:26:20|22672.78|22592.78|22668.32|22588.32|22672.87|22592.87|22668.32|22588.32|10
1736630790000|2025-01-11 21:26:30|22668.16|22588.16|22667.54|22587.54|22668.16|22588.16|22666.54|22586.54|10
1736630800000|2025-01-11 21:26:40|22667.09|22587.09|22664.72|22584.72|22667.09|22587.09|22664.43|22584.43|10
1736630810000|2025-01-11 21:26:50|22664.98|22584.98|22663.56|22583.56|22665.01|22585.01|22663.56|22583.56|10
1736630820000|2025-01-11 21:27:00|22663.64|22583.64|22665.74|22585.74|22665.87|22585.87|22663.64|22583.64|10
1736630830000|2025-01-11 21:27:10|22665.35|22585.35|22664.41|22584.41|22665.4|22585.4|22664.41|22584.41|10
1736630840000|2025-01-11 21:27:20|22664.52|22584.52|22661.72|22581.72|22664.52|22584.52|22661.58|22581.58|10
1736630850000|2025-01-11 21:27:30|22661.28|22581.28|22653.63|22573.63|22661.28|22581.28|22653.63|22573.63|10
1736630860000|2025-01-11 21:27:40|22653.32|22573.32|22646.7|22566.7|22653.32|22573.32|22646.1|22566.1|10
1736630870000|2025-01-11 21:27:50|22646.67|22566.67|22644.85|22564.85|22647.07|22567.07|22644.85|22564.85|9
1736630880000|2025-01-11 21:28:00|22645.13|22565.13|22644.93|22564.93|22645.4|22565.4|22644.61|22564.61|10
1736630890000|2025-01-11 21:28:10|22645.02|22565.02|22639.07|22559.07|22645.02|22565.02|22639.07|22559.07|10
1736630900000|2025-01-11 21:28:20|22638.72|22558.72|22638.18|22558.18|22638.72|22558.72|22638.18|22558.18|9
1736630910000|2025-01-11 21:28:30|22638.15|22558.15|22633.7|22553.7|22638.15|22558.15|22633.54|22553.54|10
1736630920000|2025-01-11 21:28:40|22633.68|22553.68|22631.1|22551.1|22633.68|22553.68|22631.1|22551.1|10
1736630930000|2025-01-11 21:28:50|22630.28|22550.28|22626.51|22546.51|22630.36|22550.36|22626.51|22546.51|10
1736630940000|2025-01-11 21:29:00|22626.38|22546.38|22627.95|22547.95|22627.95|22547.95|22626.33|22546.33|10
1736630950000|2025-01-11 21:29:10|22628.06|22548.06|22629.72|22549.72|22629.72|22549.72|22627.62|22547.62|10
1736630960000|2025-01-11 21:29:20|22629.31|22549.31|22631.19|22551.19|22631.4|22551.4|22629.26|22549.26|10
1736630970000|2025-01-11 21:29:30|22631.34|22551.34|22632.88|22552.88|22632.88|22552.88|22631.34|22551.34|8
1736630980000|2025-01-11 21:29:40|22633.35|22553.35|22635.87|22555.87|22635.87|22555.87|22633.35|22553.35|10
1736630990000|2025-01-11 21:29:50|22636.4|22556.4|22634.22|22554.22|22636.87|22556.87|22634.22|22554.22|10
1736631000000|2025-01-11 21:30:00|22633.6|22553.6|22629.01|22549.01|22633.6|22553.6|22628.57|22548.57|10
1736631010000|2025-01-11 21:30:10|22629.87|22549.87|22627.99|22547.99|22629.87|22549.87|22627.77|22547.77|10
1736631020000|2025-01-11 21:30:20|22627.32|22547.32|22620.57|22540.57|22627.32|22547.32|22620.38|22540.38|10
1736631030000|2025-01-11 21:30:30|22620.4|22540.4|22612.6|22532.6|22620.4|22540.4|22612.6|22532.6|10
1736631040000|2025-01-11 21:30:40|22610.98|22530.98|22605.41|22525.41|22610.98|22530.98|22605.18|22525.18|10
1736631050000|2025-01-11 21:30:50|22605.26|22525.26|22598.46|22518.46|22605.33|22525.33|22598.46|22518.46|10
1736631060000|2025-01-11 21:31:00|22598.4|22518.4|22598.82|22518.82|22598.96|22518.96|22596.39|22516.39|10
1736631070000|2025-01-11 21:31:10|22597.72|22517.72|22592.9|22512.9|22597.72|22517.72|22592.9|22512.9|10
1736631080000|2025-01-11 21:31:20|22592.83|22512.83|22595.37|22515.37|22595.37|22515.37|22592.67|22512.67|10
1736631090000|2025-01-11 21:31:30|22594.87|22514.87|22593.6|22513.6|22595.52|22515.52|22592.54|22512.54|10
1736631100000|2025-01-11 21:31:40|22592.75|22512.75|22593.38|22513.38|22593.92|22513.92|22592.45|22512.45|10
1736631110000|2025-01-11 21:31:50|22593.44|22513.44|22593.61|22513.61|22594.02|22514.02|22592.74|22512.74|10
1736631120000|2025-01-11 21:32:00|22593.53|22513.53|22598.72|22518.72|22598.72|22518.72|22593.53|22513.53|10
1736631130000|2025-01-11 21:32:10|22598.94|22518.94|22601.47|22521.47|22602.91|22522.91|22598.94|22518.94|10
1736631140000|2025-01-11 21:32:20|22601.98|22521.98|22603.27|22523.27|22605.28|22525.28|22601.98|22521.98|10
1736631150000|2025-01-11 21:32:30|22602.98|22522.98|22602.21|22522.21|22602.98|22522.98|22599.69|22519.69|9
1736631160000|2025-01-11 21:32:40|22602.2|22522.2|22607.61|22527.61|22607.61|22527.61|22602.2|22522.2|10
1736631170000|2025-01-11 21:32:50|22607.87|22527.87|22613.04|22533.04|22613.36|22533.36|22607.87|22527.87|10
1736631180000|2025-01-11 21:33:00|22613.84|22533.84|22617.51|22537.51|22617.54|22537.54|22613.84|22533.84|10
1736631190000|2025-01-11 21:33:10|22617.18|22537.18|22615.79|22535.79|22617.72|22537.72|22615.46|22535.46|10
1736631200000|2025-01-11 21:33:20|22615.75|22535.75|22610.56|22530.56|22615.92|22535.92|22610.56|22530.56|10
1736631210000|2025-01-11 21:33:30|22614.05|22534.05|22611.44|22531.44|22614.05|22534.05|22611.44|22531.44|9
1736631220000|2025-01-11 21:33:40|22610.99|22530.99|22609.08|22529.08|22610.99|22530.99|22608.92|22528.92|10
1736631230000|2025-01-11 21:33:50|22608.24|22528.24|22607.45|22527.45|22608.24|22528.24|22607.06|22527.06|10
1736631240000|2025-01-11 21:34:00|22605.71|22525.71|22601.72|22521.72|22605.71|22525.71|22601.72|22521.72|10
1736631250000|2025-01-11 21:34:10|22601.79|22521.79|22600.42|22520.42|22601.79|22521.79|22600.42|22520.42|10
1736631260000|2025-01-11 21:34:20|22600.36|22520.36|22596.48|22516.48|22600.36|22520.36|22596.48|22516.48|10
1736631270000|2025-01-11 21:34:30|22595.84|22515.84|22590.36|22510.36|22595.84|22515.84|22589.84|22509.84|10
1736631280000|2025-01-11 21:34:40|22590.35|22510.35|22589.24|22509.24|22590.75|22510.75|22588.95|22508.95|10
1736631290000|2025-01-11 21:34:50|22589.22|22509.22|22590.27|22510.27|22590.4|22510.4|22589.22|22509.22|9
1736631300000|2025-01-11 21:35:00|22590.23|22510.23|22591.36|22511.36|22591.36|22511.36|22589.52|22509.52|10
1736631310000|2025-01-11 21:35:10|22591.81|22511.81|22596.88|22516.88|22596.88|22516.88|22591.78|22511.78|10
1736631320000|2025-01-11 21:35:20|22597.05|22517.05|22596.83|22516.83|22597.36|22517.36|22596.34|22516.34|9
1736631330000|2025-01-11 21:35:30|22596.81|22516.81|22599.37|22519.37|22599.37|22519.37|22596.81|22516.81|10
1736631340000|2025-01-11 21:35:40|22599.92|22519.92|22601.52|22521.52|22601.6|22521.6|22599.92|22519.92|10
1736631350000|2025-01-11 21:35:50|22601.18|22521.18|22599.4|22519.4|22601.62|22521.62|22599.4|22519.4|10
1736631360000|2025-01-11 21:36:00|22599.2|22519.2|22599.32|22519.32|22599.79|22519.79|22598.93|22518.93|10
1736631370000|2025-01-11 21:36:10|22598.64|22518.64|22598.61|22518.61|22598.64|22518.64|22598.14|22518.14|10
1736631380000|2025-01-11 21:36:20|22599.06|22519.06|22596.32|22516.32|22599.06|22519.06|22596.32|22516.32|10
1736631390000|2025-01-11 21:36:30|22594.77|22514.77|22591.18|22511.18|22594.77|22514.77|22591.09|22511.09|9
1736631400000|2025-01-11 21:36:40|22591.57|22511.57|22591.21|22511.21|22592.04|22512.04|22591.21|22511.21|9
1736631410000|2025-01-11 21:36:50|22591.32|22511.32|22592.76|22512.76|22592.76|22512.76|22590.38|22510.38|9
1736631420000|2025-01-11 21:37:00|22592.78|22512.78|22592.1|22512.1|22593.22|22513.22|22592.1|22512.1|8
1736631430000|2025-01-11 21:37:10|22591.98|22511.98|22590.93|22510.93|22592.37|22512.37|22590.86|22510.86|10
1736631440000|2025-01-11 21:37:20|22590.91|22510.91|22589.9|22509.9|22591.28|22511.28|22589.81|22509.81|10
1736631450000|2025-01-11 21:37:30|22589.86|22509.86|22590.96|22510.96|22590.96|22510.96|22589.7|22509.7|9
1736631460000|2025-01-11 21:37:40|22591.04|22511.04|22593.94|22513.94|22593.94|22513.94|22590.77|22510.77|10
1736631470000|2025-01-11 21:37:50|22593.86|22513.86|22594.76|22514.76|22594.76|22514.76|22593.86|22513.86|9
1736631480000|2025-01-11 21:38:00|22594.8|22514.8|22594.43|22514.43|22594.86|22514.86|22594.08|22514.08|10
1736631490000|2025-01-11 21:38:10|22594.33|22514.33|22596.4|22516.4|22596.69|22516.69|22594.33|22514.33|10
1736631500000|2025-01-11 21:38:20|22596.42|22516.42|22595.38|22515.38|22596.42|22516.42|22595.14|22515.14|10
1736631510000|2025-01-11 21:38:30|22595.49|22515.49|22594.2|22514.2|22596.01|22516.01|22594.2|22514.2|10
1736631520000|2025-01-11 21:38:40|22593.61|22513.61|22596.19|22516.19|22596.19|22516.19|22593.61|22513.61|10
1736631530000|2025-01-11 21:38:50|22596.5|22516.5|22598.17|22518.17|22598.41|22518.41|22596.5|22516.5|10
1736631540000|2025-01-11 21:39:00|22598.41|22518.41|22600.17|22520.17|22600.65|22520.65|22598.41|22518.41|10
1736631550000|2025-01-11 21:39:10|22600.28|22520.28|22599.27|22519.27|22601.24|22521.24|22599.27|22519.27|10
1736631560000|2025-01-11 21:39:20|22598.68|22518.68|22599.75|22519.75|22599.75|22519.75|22597.24|22517.24|9
1736631570000|2025-01-11 21:39:30|22599.86|22519.86|22604.53|22524.53|22604.53|22524.53|22599.86|22519.86|10
1736631580000|2025-01-11 21:39:40|22604.36|22524.36|22604.75|22524.75|22605.3|22525.3|22604.36|22524.36|10
1736631590000|2025-01-11 21:39:50|22604.82|22524.82|22605.65|22525.65|22606.16|22526.16|22604.56|22524.56|8
1736631600000|2025-01-11 21:40:00|22605.62|22525.62|22607.66|22527.66|22607.9|22527.9|22605.61|22525.61|10
1736631610000|2025-01-11 21:40:10|22607.52|22527.52|22608.23|22528.23|22608.3|22528.3|22607.37|22527.37|10
1736631620000|2025-01-11 21:40:20|22607.99|22527.99|22610.08|22530.08|22610.12|22530.12|22607.97|22527.97|10
1736631630000|2025-01-11 21:40:30|22609.39|22529.39|22611.15|22531.15|22611.15|22531.15|22608.71|22528.71|10
1736631640000|2025-01-11 21:40:40|22611.4|22531.4|22613.73|22533.73|22613.73|22533.73|22611.4|22531.4|10
1736631650000|2025-01-11 21:40:50|22613.71|22533.71|22614.8|22534.8|22615.71|22535.71|22613.67|22533.67|9
1736631660000|2025-01-11 21:41:00|22615.07|22535.07|22614.41|22534.41|22615.07|22535.07|22614.37|22534.37|10
1736631670000|2025-01-11 21:41:10|22614.5|22534.5|22614.98|22534.98|22616.09|22536.09|22614.5|22534.5|10
1736631680000|2025-01-11 21:41:20|22614.44|22534.44|22614.46|22534.46|22614.58|22534.58|22613.84|22533.84|10
1736631690000|2025-01-11 21:41:30|22614.54|22534.54|22615.37|22535.37|22615.92|22535.92|22614.54|22534.54|10
1736631700000|2025-01-11 21:41:40|22615.35|22535.35|22612.81|22532.81|22615.37|22535.37|22612.81|22532.81|8
1736631710000|2025-01-11 21:41:50|22613.08|22533.08|22612.43|22532.43|22613.09|22533.09|22612.41|22532.41|10
1736631720000|2025-01-11 21:42:00|22612.4|22532.4|22613.04|22533.04|22613.16|22533.16|22612.24|22532.24|10
1736631730000|2025-01-11 21:42:10|22613.16|22533.16|22612.57|22532.57|22613.42|22533.42|22612.43|22532.43|10
1736631740000|2025-01-11 21:42:20|22611.92|22531.92|22610.97|22530.97|22611.92|22531.92|22610.64|22530.64|10
1736631750000|2025-01-11 21:42:30|22611.08|22531.08|22610.68|22530.68|22611.71|22531.71|22609.88|22529.88|10
1736631760000|2025-01-11 21:42:40|22610.7|22530.7|22613.23|22533.23|22613.23|22533.23|22610.52|22530.52|10
1736631770000|2025-01-11 21:42:50|22613.43|22533.43|22614.23|22534.23|22614.23|22534.23|22613.43|22533.43|8
1736631780000|2025-01-11 21:43:00|22614.3|22534.3|22616.11|22536.11|22616.11|22536.11|22614.3|22534.3|10
1736631790000|2025-01-11 21:43:10|22615.91|22535.91|22618.11|22538.11|22618.35|22538.35|22615.91|22535.91|10
1736631800000|2025-01-11 21:43:20|22618.08|22538.08|22620|22540|22620|22540|22618.08|22538.08|10
1736631810000|2025-01-11 21:43:30|22620.07|22540.07|22622.91|22542.91|22622.91|22542.91|22620.07|22540.07|10
1736631820000|2025-01-11 21:43:40|22623.24|22543.24|22625.63|22545.63|22625.63|22545.63|22623.24|22543.24|10
1736631830000|2025-01-11 21:43:50|22626.26|22546.26|22629.85|22549.85|22629.85|22549.85|22626.26|22546.26|10
1736631840000|2025-01-11 21:44:00|22630.22|22550.22|22633.19|22553.19|22633.62|22553.62|22630.22|22550.22|10
1736631850000|2025-01-11 21:44:10|22633.13|22553.13|22632.67|22552.67|22633.78|22553.78|22632.67|22552.67|9
1736631860000|2025-01-11 21:44:20|22632.08|22552.08|22632.8|22552.8|22632.86|22552.86|22632.08|22552.08|10
1736631870000|2025-01-11 21:44:30|22632.86|22552.86|22632.69|22552.69|22632.97|22552.97|22632.4|22552.4|9
1736631880000|2025-01-11 21:44:40|22633.42|22553.42|22634.01|22554.01|22634.01|22554.01|22633.05|22553.05|10
1736631890000|2025-01-11 21:44:50|22633.56|22553.56|22633.92|22553.92|22633.92|22553.92|22631.82|22551.82|10
1736631900000|2025-01-11 21:45:00|22633.81|22553.81|22628.65|22548.65|22633.81|22553.81|22628.65|22548.65|10
1736631910000|2025-01-11 21:45:10|22628.45|22548.45|22621.78|22541.78|22628.45|22548.45|22621.78|22541.78|10
1736631920000|2025-01-11 21:45:20|22621.61|22541.61|22622.33|22542.33|22622.65|22542.65|22621.61|22541.61|10
1736631930000|2025-01-11 21:45:30|22622.63|22542.63|22621.57|22541.57|22623.19|22543.19|22621.47|22541.47|10
1736631940000|2025-01-11 21:45:40|22622.97|22542.97|22624.85|22544.85|22624.85|22544.85|22622.94|22542.94|10
1736631950000|2025-01-11 21:45:50|22625.13|22545.13|22627.7|22547.7|22627.7|22547.7|22625.05|22545.05|10
1736631960000|2025-01-11 21:46:00|22627.49|22547.49|22628.61|22548.61|22628.61|22548.61|22627.49|22547.49|8
1736631970000|2025-01-11 21:46:10|22628.62|22548.62|22628.02|22548.02|22630.31|22550.31|22628.02|22548.02|10
1736631980000|2025-01-11 21:46:20|22627.84|22547.84|22623.1|22543.1|22627.84|22547.84|22623.1|22543.1|10
1736631990000|2025-01-11 21:46:30|22623.03|22543.03|22627.42|22547.42|22627.42|22547.42|22623.02|22543.02|9
1736632000000|2025-01-11 21:46:40|22627.72|22547.72|22631.53|22551.53|22631.7|22551.7|22627.72|22547.72|9
1736632010000|2025-01-11 21:46:50|22631.77|22551.77|22634.29|22554.29|22634.29|22554.29|22631.77|22551.77|8
1736632020000|2025-01-11 21:47:00|22634.1|22554.1|22637.36|22557.36|22637.36|22557.36|22634.1|22554.1|10
1736632030000|2025-01-11 21:47:10|22637.44|22557.44|22641.75|22561.75|22641.94|22561.94|22636.92|22556.92|10
1736632040000|2025-01-11 21:47:20|22641.74|22561.74|22645.36|22565.36|22645.36|22565.36|22641.71|22561.71|10
1736632050000|2025-01-11 21:47:30|22645.63|22565.63|22643.73|22563.73|22646.05|22566.05|22643.73|22563.73|10
1736632060000|2025-01-11 21:47:40|22643.3|22563.3|22640.98|22560.98|22643.3|22563.3|22640.98|22560.98|10
1736632070000|2025-01-11 21:47:50|22641.24|22561.24|22645.64|22565.64|22645.64|22565.64|22641.24|22561.24|10
1736632080000|2025-01-11 21:48:00|22645.82|22565.82|22645.38|22565.38|22646|22566|22645.05|22565.05|10
1736632090000|2025-01-11 21:48:10|22646.15|22566.15|22649.16|22569.16|22649.5|22569.5|22645.92|22565.92|10
1736632100000|2025-01-11 21:48:20|22649.87|22569.87|22652.59|22572.59|22653.29|22573.29|22649.87|22569.87|10
1736632110000|2025-01-11 21:48:30|22652.73|22572.73|22653.86|22573.86|22653.86|22573.86|22652.26|22572.26|10
1736632120000|2025-01-11 21:48:40|22653.95|22573.95|22651.92|22571.92|22654.14|22574.14|22651.92|22571.92|10
1736632130000|2025-01-11 21:48:50|22652.06|22572.06|22653.68|22573.68|22653.68|22573.68|22652.06|22572.06|10
1736632140000|2025-01-11 21:49:00|22653.63|22573.63|22653.82|22573.82|22654.04|22574.04|22653.04|22573.04|10
1736632150000|2025-01-11 21:49:10|22654.31|22574.31|22658.07|22578.07|22658.07|22578.07|22654.31|22574.31|10
1736632160000|2025-01-11 21:49:20|22658.51|22578.51|22663.89|22583.89|22663.89|22583.89|22658.51|22578.51|10
1736632170000|2025-01-11 21:49:30|22664.43|22584.43|22666.27|22586.27|22666.27|22586.27|22664.27|22584.27|10
1736632180000|2025-01-11 21:49:40|22665.71|22585.71|22663.22|22583.22|22665.71|22585.71|22663.22|22583.22|10
1736632190000|2025-01-11 21:49:50|22663.18|22583.18|22663.99|22583.99|22663.99|22583.99|22663.11|22583.11|8
1736632200000|2025-01-11 21:50:00|22664.22|22584.22|22669.44|22589.44|22669.64|22589.64|22663.33|22583.33|10
1736632210000|2025-01-11 21:50:10|22670.19|22590.19|22673.09|22593.09|22673.09|22593.09|22670.19|22590.19|10
1736632220000|2025-01-11 21:50:20|22673.85|22593.85|22671.25|22591.25|22673.85|22593.85|22670.09|22590.09|10
1736632230000|2025-01-11 21:50:30|22672.22|22592.22|22675.56|22595.56|22675.56|22595.56|22671.34|22591.34|10
1736632240000|2025-01-11 21:50:40|22676.31|22596.31|22677.96|22597.96|22677.96|22597.96|22676.31|22596.31|10
1736632250000|2025-01-11 21:50:50|22678.07|22598.07|22680.11|22600.11|22680.11|22600.11|22678.07|22598.07|10
1736632260000|2025-01-11 21:51:00|22680.96|22600.96|22684.99|22604.99|22687.08|22607.08|22680.96|22600.96|10
1736632270000|2025-01-11 21:51:10|22684.66|22604.66|22683.11|22603.11|22684.66|22604.66|22682.54|22602.54|10
1736632280000|2025-01-11 21:51:20|22682.74|22602.74|22679.3|22599.3|22682.74|22602.74|22679.18|22599.18|10
1736632290000|2025-01-11 21:51:30|22678.07|22598.07|22675.9|22595.9|22678.52|22598.52|22675.4|22595.4|10
1736632300000|2025-01-11 21:51:40|22676.12|22596.12|22670.87|22590.87|22676.12|22596.12|22670.81|22590.81|10
1736632310000|2025-01-11 21:51:50|22670.51|22590.51|22667.89|22587.89|22670.62|22590.62|22667.89|22587.89|10
1736632320000|2025-01-11 21:52:00|22667.39|22587.39|22665.16|22585.16|22667.39|22587.39|22664.85|22584.85|10
1736632330000|2025-01-11 21:52:10|22665|22585|22660.45|22580.45|22665.32|22585.32|22660.45|22580.45|10
1736632340000|2025-01-11 21:52:20|22660.08|22580.08|22660.61|22580.61|22660.75|22580.75|22659.82|22579.82|10
1736632350000|2025-01-11 21:52:30|22661.2|22581.2|22659.74|22579.74|22661.2|22581.2|22659.73|22579.73|10
1736632360000|2025-01-11 21:52:40|22658.6|22578.6|22658.83|22578.83|22658.83|22578.83|22658.08|22578.08|10
1736632370000|2025-01-11 21:52:50|22658.72|22578.72|22655.71|22575.71|22658.72|22578.72|22655.71|22575.71|10
1736632380000|2025-01-11 21:53:00|22655.83|22575.83|22654.92|22574.92|22655.84|22575.84|22654.91|22574.91|10
1736632390000|2025-01-11 21:53:10|22655.01|22575.01|22657.21|22577.21|22657.21|22577.21|22654.9|22574.9|9
1736632400000|2025-01-11 21:53:20|22657.2|22577.2|22660.64|22580.64|22660.64|22580.64|22657.19|22577.19|9
1736632410000|2025-01-11 21:53:30|22660.91|22580.91|22659.3|22579.3|22660.91|22580.91|22658.94|22578.94|10
1736632420000|2025-01-11 21:53:40|22658.84|22578.84|22658.97|22578.97|22659.13|22579.13|22658.45|22578.45|9
1736632430000|2025-01-11 21:53:50|22658.95|22578.95|22659.34|22579.34|22659.34|22579.34|22658.52|22578.52|9
1736632440000|2025-01-11 21:54:00|22659.69|22579.69|22661.82|22581.82|22661.82|22581.82|22659.69|22579.69|10
1736632450000|2025-01-11 21:54:10|22662.1|22582.1|22660.8|22580.8|22662.13|22582.13|22660.48|22580.48|10
1736632460000|2025-01-11 21:54:20|22660.72|22580.72|22667.4|22587.4|22667.4|22587.4|22660.72|22580.72|10
1736632470000|2025-01-11 21:54:30|22667.71|22587.71|22668.02|22588.02|22668.04|22588.04|22666.98|22586.98|10
1736632480000|2025-01-11 21:54:40|22668.17|22588.17|22666.76|22586.76|22668.22|22588.22|22666.76|22586.76|9
1736632490000|2025-01-11 21:54:50|22666.62|22586.62|22668.08|22588.08|22668.42|22588.42|22666.62|22586.62|10
1736632500000|2025-01-11 21:55:00|22668.19|22588.19|22666.19|22586.19|22668.82|22588.82|22666.19|22586.19|10
1736632510000|2025-01-11 21:55:10|22665.78|22585.78|22664.56|22584.56|22665.96|22585.96|22664.56|22584.56|10
1736632520000|2025-01-11 21:55:20|22664.51|22584.51|22667.97|22587.97|22670.49|22590.49|22664.51|22584.51|10
1736632530000|2025-01-11 21:55:30|22668.04|22588.04|22671.65|22591.65|22671.69|22591.69|22667.95|22587.95|10
1736632540000|2025-01-11 21:55:40|22671.7|22591.7|22665.19|22585.19|22672.83|22592.83|22665.19|22585.19|10
1736632550000|2025-01-11 21:55:50|22665.13|22585.13|22664.86|22584.86|22665.22|22585.22|22664.57|22584.57|9
1736632560000|2025-01-11 21:56:00|22665.11|22585.11|22665.21|22585.21|22665.21|22585.21|22663.67|22583.67|10
1736632570000|2025-01-11 21:56:10|22663.98|22583.98|22658.76|22578.76|22663.98|22583.98|22658.76|22578.76|10
1736632580000|2025-01-11 21:56:20|22657.97|22577.97|22656.74|22576.74|22657.97|22577.97|22656.38|22576.38|10
1736632590000|2025-01-11 21:56:30|22656.62|22576.62|22657.16|22577.16|22657.16|22577.16|22656.03|22576.03|10
1736632600000|2025-01-11 21:56:40|22657.46|22577.46|22659.35|22579.35|22659.35|22579.35|22657.46|22577.46|10
1736632610000|2025-01-11 21:56:50|22660.56|22580.56|22659.99|22579.99|22660.83|22580.83|22659.86|22579.86|9
1736632620000|2025-01-11 21:57:00|22660.16|22580.16|22662.28|22582.28|22662.28|22582.28|22660.16|22580.16|9
1736632630000|2025-01-11 21:57:10|22662.23|22582.23|22663.91|22583.91|22664.07|22584.07|22662.23|22582.23|10
1736632640000|2025-01-11 21:57:20|22663.93|22583.93|22660.63|22580.63|22663.93|22583.93|22660.63|22580.63|10
1736632650000|2025-01-11 21:57:30|22659.43|22579.43|22657.9|22577.9|22659.43|22579.43|22657.85|22577.85|8
1736632660000|2025-01-11 21:57:40|22657.97|22577.97|22655.44|22575.44|22657.97|22577.97|22655.44|22575.44|8
1736632670000|2025-01-11 21:57:50|22655.48|22575.48|22654.98|22574.98|22655.62|22575.62|22654.62|22574.62|9
1736632680000|2025-01-11 21:58:00|22655.04|22575.04|22657.11|22577.11|22657.11|22577.11|22654.11|22574.11|9
1736632690000|2025-01-11 21:58:10|22657.14|22577.14|22656.88|22576.88|22657.18|22577.18|22656.21|22576.21|8
1736632700000|2025-01-11 21:58:20|22656.96|22576.96|22657.32|22577.32|22657.93|22577.93|22656.87|22576.87|9
1736632710000|2025-01-11 21:58:30|22657.03|22577.03|22659.54|22579.54|22659.74|22579.74|22657.03|22577.03|10
1736632720000|2025-01-11 21:58:40|22659.9|22579.9|22658.92|22578.92|22659.9|22579.9|22658.92|22578.92|10
1736632730000|2025-01-11 21:58:50|22659.2|22579.2|22660.72|22580.72|22660.99|22580.99|22658.99|22578.99|9
1736632740000|2025-01-11 21:59:00|22660.58|22580.58|22663.34|22583.34|22663.34|22583.34|22660.57|22580.57|9
1736632750000|2025-01-11 21:59:10|22663.73|22583.73|22664.03|22584.03|22664.16|22584.16|22663.42|22583.42|10
1736632760000|2025-01-11 21:59:20|22663.74|22583.74|22663.43|22583.43|22663.74|22583.74|22662.91|22582.91|10
1736632770000|2025-01-11 21:59:30|22663.47|22583.47|22661.99|22581.99|22663.47|22583.47|22661.16|22581.16|10
1736632780000|2025-01-11 21:59:40|22662|22582|22663.02|22583.02|22663.05|22583.05|22661.99|22581.99|10
1736632790000|2025-01-11 21:59:50|22662.87|22582.87|22662.61|22582.61|22662.88|22582.88|22662.61|22582.61|8
1736632800000|2025-01-11 22:00:00|22662.83|22582.83|22664.83|22584.83|22666.37|22586.37|22662.83|22582.83|10
1736632810000|2025-01-11 22:00:10|22664.69|22584.69|22665.88|22585.88|22665.88|22585.88|22664.69|22584.69|10
1736632820000|2025-01-11 22:00:20|22665.97|22585.97|22668.39|22588.39|22668.99|22588.99|22665.97|22585.97|10
1736632830000|2025-01-11 22:00:30|22668.53|22588.53|22667.38|22587.38|22668.53|22588.53|22661.8|22581.8|10
1736632840000|2025-01-11 22:00:40|22668.24|22588.24|22669.27|22589.27|22669.88|22589.88|22668.23|22588.23|10
1736632850000|2025-01-11 22:00:50|22669.15|22589.15|22667.76|22587.76|22671.24|22591.24|22667.76|22587.76|10
1736632860000|2025-01-11 22:01:00|22667.66|22587.66|22662.09|22582.09|22667.66|22587.66|22662.09|22582.09|9
1736632870000|2025-01-11 22:01:10|22661.41|22581.41|22659.9|22579.9|22663.05|22583.05|22659.8|22579.8|10
1736632880000|2025-01-11 22:01:20|22659.46|22579.46|22658.88|22578.88|22661.4|22581.4|22658.88|22578.88|10
1736632890000|2025-01-11 22:01:30|22659.02|22579.02|22657.77|22577.77|22659.35|22579.35|22657.77|22577.77|10
1736632900000|2025-01-11 22:01:40|22657.76|22577.76|22658.31|22578.31|22658.54|22578.54|22657.54|22577.54|10
1736632910000|2025-01-11 22:01:50|22658.03|22578.03|22656.52|22576.52|22658.03|22578.03|22656.24|22576.24|10
1736632920000|2025-01-11 22:02:00|22656.94|22576.94|22663.05|22583.05|22663.05|22583.05|22656.86|22576.86|10
1736632930000|2025-01-11 22:02:10|22663.45|22583.45|22662.53|22582.53|22663.45|22583.45|22662.29|22582.29|9
1736632940000|2025-01-11 22:02:20|22662.71|22582.71|22663.02|22583.02|22663.53|22583.53|22662.71|22582.71|9
1736632950000|2025-01-11 22:02:30|22662.86|22582.86|22663.11|22583.11|22663.4|22583.4|22661.35|22581.35|10
1736632960000|2025-01-11 22:02:40|22662.92|22582.92|22661.68|22581.68|22662.93|22582.93|22661.68|22581.68|8
1736632970000|2025-01-11 22:02:50|22661.06|22581.06|22658.57|22578.57|22661.06|22581.06|22657.28|22577.28|10
1736632980000|2025-01-11 22:03:00|22658.32|22578.32|22653.96|22573.96|22658.32|22578.32|22653.15|22573.15|10
1736632990000|2025-01-11 22:03:10|22653.56|22573.56|22652.76|22572.76|22653.67|22573.67|22652.53|22572.53|10
1736633000000|2025-01-11 22:03:20|22652.49|22572.49|22652.99|22572.99|22653.33|22573.33|22652.49|22572.49|10
1736633010000|2025-01-11 22:03:30|22653.3|22573.3|22653.3|22573.3|22653.53|22573.53|22653.08|22573.08|9
1736633020000|2025-01-11 22:03:40|22653.34|22573.34|22650.83|22570.83|22653.41|22573.41|22650.45|22570.45|10
1736633030000|2025-01-11 22:03:50|22650.85|22570.85|22650.55|22570.55|22650.9|22570.9|22650.05|22570.05|10
1736633040000|2025-01-11 22:04:00|22650.71|22570.71|22648.29|22568.29|22651.33|22571.33|22648.29|22568.29|9
1736633050000|2025-01-11 22:04:10|22647.66|22567.66|22649.61|22569.61|22649.61|22569.61|22647.3|22567.3|10
1736633060000|2025-01-11 22:04:20|22649.72|22569.72|22647.52|22567.52|22650.29|22570.29|22647.52|22567.52|10
1736633070000|2025-01-11 22:04:30|22646.63|22566.63|22647.68|22567.68|22648.29|22568.29|22646.53|22566.53|10
1736633080000|2025-01-11 22:04:40|22647.72|22567.72|22648|22568|22648.24|22568.24|22647.68|22567.68|10
1736633090000|2025-01-11 22:04:50|22648.09|22568.09|22649.95|22569.95|22649.95|22569.95|22648.09|22568.09|9
1736633100000|2025-01-11 22:05:00|22650.01|22570.01|22649.84|22569.84|22650.85|22570.85|22648.5|22568.5|10
1736633110000|2025-01-11 22:05:10|22649.7|22569.7|22648.13|22568.13|22649.7|22569.7|22648.13|22568.13|9
1736633120000|2025-01-11 22:05:20|22647.69|22567.69|22648.79|22568.79|22648.79|22568.79|22647.57|22567.57|9
1736633130000|2025-01-11 22:05:30|22649.06|22569.06|22648.52|22568.52|22649.54|22569.54|22648.43|22568.43|10
1736633140000|2025-01-11 22:05:40|22648.41|22568.41|22647.64|22567.64|22648.41|22568.41|22646.98|22566.98|7
1736633150000|2025-01-11 22:05:50|22647.8|22567.8|22649.44|22569.44|22649.77|22569.77|22647.8|22567.8|10
1736633160000|2025-01-11 22:06:00|22649.51|22569.51|22644.94|22564.94|22649.51|22569.51|22644.94|22564.94|10
1736633170000|2025-01-11 22:06:10|22644.89|22564.89|22645.04|22565.04|22645.04|22565.04|22643.31|22563.31|10
1736633180000|2025-01-11 22:06:20|22645.48|22565.48|22646.22|22566.22|22646.25|22566.25|22645.35|22565.35|10
1736633190000|2025-01-11 22:06:30|22646.04|22566.04|22643.98|22563.98|22646.59|22566.59|22643.98|22563.98|10
1736633200000|2025-01-11 22:06:40|22644.17|22564.17|22644.33|22564.33|22644.37|22564.37|22643.75|22563.75|10
1736633210000|2025-01-11 22:06:50|22644.29|22564.29|22643.69|22563.69|22644.79|22564.79|22643.63|22563.63|10
1736633220000|2025-01-11 22:07:00|22643|22563|22643.43|22563.43|22643.64|22563.64|22642.01|22562.01|10
1736633230000|2025-01-11 22:07:10|22643.47|22563.47|22642.66|22562.66|22643.79|22563.79|22641.99|22561.99|10
1736633240000|2025-01-11 22:07:20|22643.1|22563.1|22646.72|22566.72|22646.91|22566.91|22643.1|22563.1|10
1736633250000|2025-01-11 22:07:30|22646.6|22566.6|22646.48|22566.48|22646.96|22566.96|22646.13|22566.13|10
1736633260000|2025-01-11 22:07:40|22646.47|22566.47|22646.34|22566.34|22646.55|22566.55|22646.14|22566.14|10
1736633270000|2025-01-11 22:07:50|22646.27|22566.27|22647.01|22567.01|22647.2|22567.2|22646.27|22566.27|9
1736633280000|2025-01-11 22:08:00|22647.02|22567.02|22646.84|22566.84|22647.23|22567.23|22646.77|22566.77|10
1736633290000|2025-01-11 22:08:10|22647.07|22567.07|22646.06|22566.06|22647.07|22567.07|22646.03|22566.03|10
1736633300000|2025-01-11 22:08:20|22646.07|22566.07|22646.36|22566.36|22646.36|22566.36|22645.33|22565.33|10
1736633310000|2025-01-11 22:08:30|22646.33|22566.33|22644.54|22564.54|22646.44|22566.44|22644.54|22564.54|10
1736633320000|2025-01-11 22:08:40|22644.52|22564.52|22642.15|22562.15|22644.52|22564.52|22642.07|22562.07|8
1736633330000|2025-01-11 22:08:50|22642.19|22562.19|22641.38|22561.38|22642.28|22562.28|22641.38|22561.38|10
1736633340000|2025-01-11 22:09:00|22640.74|22560.74|22639.51|22559.51|22641.45|22561.45|22639.51|22559.51|10
1736633350000|2025-01-11 22:09:10|22639.39|22559.39|22639.87|22559.87|22640.11|22560.11|22639.32|22559.32|10
1736633360000|2025-01-11 22:09:20|22639.91|22559.91|22639.71|22559.71|22640.27|22560.27|22639.54|22559.54|10
1736633370000|2025-01-11 22:09:30|22639.54|22559.54|22629.09|22549.09|22639.7|22559.7|22628.96|22548.96|10
1736633380000|2025-01-11 22:09:40|22629.3|22549.3|22629.43|22549.43|22629.7|22549.7|22629.3|22549.3|10
1736633390000|2025-01-11 22:09:50|22629.29|22549.29|22629.47|22549.47|22629.56|22549.56|22629.29|22549.29|9
1736633400000|2025-01-11 22:10:00|22629.52|22549.52|22621.04|22541.04|22629.52|22549.52|22621.04|22541.04|10
1736633410000|2025-01-11 22:10:10|22628.96|22548.96|22627.4|22547.4|22628.99|22548.99|22627.4|22547.4|10
1736633420000|2025-01-11 22:10:20|22627.41|22547.41|22627.32|22547.32|22628.46|22548.46|22627.32|22547.32|9
1736633430000|2025-01-11 22:10:30|22627.28|22547.28|22623.49|22543.49|22628.02|22548.02|22623.49|22543.49|10
1736633440000|2025-01-11 22:10:40|22623.47|22543.47|22615.99|22535.99|22623.51|22543.51|22615.99|22535.99|10
1736633450000|2025-01-11 22:10:50|22615.01|22535.01|22608.41|22528.41|22615.01|22535.01|22608.41|22528.41|9
1736633460000|2025-01-11 22:11:00|22607.82|22527.82|22609.84|22529.84|22609.84|22529.84|22605.99|22525.99|10
1736633470000|2025-01-11 22:11:10|22610.04|22530.04|22605.81|22525.81|22610.04|22530.04|22605.81|22525.81|10
1736633480000|2025-01-11 22:11:20|22605.82|22525.82|22604.06|22524.06|22605.94|22525.94|22604.06|22524.06|10
1736633490000|2025-01-11 22:11:30|22604.28|22524.28|22603.41|22523.41|22604.28|22524.28|22602.67|22522.67|10
1736633500000|2025-01-11 22:11:40|22603.45|22523.45|22603.83|22523.83|22604.05|22524.05|22603.45|22523.45|9
1736633510000|2025-01-11 22:11:50|22603.6|22523.6|22603.8|22523.8|22604.11|22524.11|22603.58|22523.58|10
1736633520000|2025-01-11 22:12:00|22603.91|22523.91|22603.39|22523.39|22603.91|22523.91|22602.89|22522.89|10
1736633530000|2025-01-11 22:12:10|22604.25|22524.25|22609.69|22529.69|22609.69|22529.69|22604.25|22524.25|10
1736633540000|2025-01-11 22:12:20|22609.79|22529.79|22611.41|22531.41|22611.41|22531.41|22609.67|22529.67|9
1736633550000|2025-01-11 22:12:30|22610.79|22530.79|22610.45|22530.45|22610.91|22530.91|22610.45|22530.45|9
1736633560000|2025-01-11 22:12:40|22610.19|22530.19|22610.34|22530.34|22610.62|22530.62|22610.19|22530.19|8
1736633570000|2025-01-11 22:12:50|22609.4|22529.4|22606.44|22526.44|22609.4|22529.4|22606.44|22526.44|10
1736633580000|2025-01-11 22:13:00|22605.83|22525.83|22603.95|22523.95|22605.83|22525.83|22603.95|22523.95|10
1736633590000|2025-01-11 22:13:10|22603.5|22523.5|22603.2|22523.2|22603.5|22523.5|22603.14|22523.14|10
1736633600000|2025-01-11 22:13:20|22603.25|22523.25|22602.34|22522.34|22603.42|22523.42|22602.34|22522.34|10
1736633610000|2025-01-11 22:13:30|22601.98|22521.98|22601.61|22521.61|22602.3|22522.3|22601.51|22521.51|10
1736633620000|2025-01-11 22:13:40|22601.3|22521.3|22599.2|22519.2|22601.3|22521.3|22598.07|22518.07|9
1736633630000|2025-01-11 22:13:50|22598.1|22518.1|22598.81|22518.81|22599.34|22519.34|22598.1|22518.1|9
1736633640000|2025-01-11 22:14:00|22598.75|22518.75|22598.98|22518.98|22598.98|22518.98|22598.07|22518.07|9
1736633650000|2025-01-11 22:14:10|22598.71|22518.71|22600.62|22520.62|22600.62|22520.62|22598.51|22518.51|9
1736633660000|2025-01-11 22:14:20|22600.8|22520.8|22602.75|22522.75|22602.75|22522.75|22600.8|22520.8|10
1736633670000|2025-01-11 22:14:30|22602.92|22522.92|22605.28|22525.28|22605.28|22525.28|22602.92|22522.92|10
1736633680000|2025-01-11 22:14:40|22605.02|22525.02|22606|22526|22606|22526|22604.96|22524.96|10
1736633690000|2025-01-11 22:14:50|22606.02|22526.02|22608.08|22528.08|22608.08|22528.08|22606.02|22526.02|9
1736633700000|2025-01-11 22:15:00|22608.39|22528.39|22609.42|22529.42|22610.65|22530.65|22608.39|22528.39|10
1736633710000|2025-01-11 22:15:10|22609.15|22529.15|22606.94|22526.94|22609.15|22529.15|22606.94|22526.94|10
1736633720000|2025-01-11 22:15:20|22605.89|22525.89|22602.61|22522.61|22605.89|22525.89|22602.61|22522.61|10
1736633730000|2025-01-11 22:15:30|22602.69|22522.69|22597.3|22517.3|22602.69|22522.69|22597.3|22517.3|10
1736633740000|2025-01-11 22:15:40|22597.34|22517.34|22595.27|22515.27|22597.34|22517.34|22594.76|22514.76|10
1736633750000|2025-01-11 22:15:50|22595.42|22515.42|22593.85|22513.85|22595.42|22515.42|22593.85|22513.85|10
1736633760000|2025-01-11 22:16:00|22593.75|22513.75|22590.98|22510.98|22593.75|22513.75|22590.78|22510.78|10
1736633770000|2025-01-11 22:16:10|22591.04|22511.04|22590.03|22510.03|22591.61|22511.61|22590.03|22510.03|10
1736633780000|2025-01-11 22:16:20|22589.1|22509.1|22591.07|22511.07|22591.07|22511.07|22589.03|22509.03|10
1736633790000|2025-01-11 22:16:30|22591.25|22511.25|22590.64|22510.64|22591.8|22511.8|22590.64|22510.64|9
1736633800000|2025-01-11 22:16:40|22590.6|22510.6|22591.2|22511.2|22591.23|22511.23|22590.3|22510.3|10
1736633810000|2025-01-11 22:16:50|22591.27|22511.27|22590.86|22510.86|22591.95|22511.95|22590.86|22510.86|10
1736633820000|2025-01-11 22:17:00|22590.58|22510.58|22585.95|22505.95|22590.58|22510.58|22585.95|22505.95|10
1736633830000|2025-01-11 22:17:10|22583.4|22503.4|22579.13|22499.13|22583.4|22503.4|22579.13|22499.13|10
1736633840000|2025-01-11 22:17:20|22578.27|22498.27|22578.48|22498.48|22578.8|22498.8|22577.11|22497.11|10
1736633850000|2025-01-11 22:17:30|22578.37|22498.37|22581.17|22501.17|22582.52|22502.52|22578.37|22498.37|10
1736633860000|2025-01-11 22:17:40|22580.48|22500.48|22580.98|22500.98|22580.98|22500.98|22579.79|22499.79|10
1736633870000|2025-01-11 22:17:50|22580.79|22500.79|22577.78|22497.78|22580.79|22500.79|22577.78|22497.78|10
1736633880000|2025-01-11 22:18:00|22578.21|22498.21|22577.61|22497.61|22579.06|22499.06|22577.61|22497.61|10
1736633890000|2025-01-11 22:18:10|22577.37|22497.37|22577.81|22497.81|22578.12|22498.12|22577.07|22497.07|9
1736633900000|2025-01-11 22:18:20|22578.09|22498.09|22576.22|22496.22|22578.22|22498.22|22576.22|22496.22|10
1736633910000|2025-01-11 22:18:30|22575.45|22495.45|22571.57|22491.57|22575.45|22495.45|22570.66|22490.66|10
1736633920000|2025-01-11 22:18:40|22572|22492|22572.12|22492.12|22573.17|22493.17|22572|22492|10
1736633930000|2025-01-11 22:18:50|22571.25|22491.25|22568.61|22488.61|22571.38|22491.38|22568.61|22488.61|10
1736633940000|2025-01-11 22:19:00|22569.11|22489.11|22568.27|22488.27|22569.15|22489.15|22567.89|22487.89|10
1736633950000|2025-01-11 22:19:10|22568.08|22488.08|22562.7|22482.7|22568.08|22488.08|22562.7|22482.7|10
1736633960000|2025-01-11 22:19:20|22561.76|22481.76|22562.18|22482.18|22562.7|22482.7|22561.76|22481.76|10
1736633970000|2025-01-11 22:19:30|22560.6|22480.6|22557.71|22477.71|22560.6|22480.6|22557.69|22477.69|10
1736633980000|2025-01-11 22:19:40|22557.68|22477.68|22556.07|22476.07|22557.68|22477.68|22556.01|22476.01|10
1736633990000|2025-01-11 22:19:50|22556.01|22476.01|22555.74|22475.74|22556.01|22476.01|22555.23|22475.23|9
1736634000000|2025-01-11 22:20:00|22555.75|22475.75|22555.06|22475.06|22556.07|22476.07|22554.81|22474.81|10
1736634010000|2025-01-11 22:20:10|22555.11|22475.11|22553.86|22473.86|22555.23|22475.23|22553.59|22473.59|10
1736634020000|2025-01-11 22:20:20|22553.74|22473.74|22554.66|22474.66|22554.92|22474.92|22552.96|22472.96|9
1736634030000|2025-01-11 22:20:30|22555|22475|22555.32|22475.32|22555.32|22475.32|22554.74|22474.74|9
1736634040000|2025-01-11 22:20:40|22555.67|22475.67|22556.44|22476.44|22556.49|22476.49|22555.5|22475.5|10
1736634050000|2025-01-11 22:20:50|22556.47|22476.47|22558.96|22478.96|22558.96|22478.96|22556.47|22476.47|10
1736634060000|2025-01-11 22:21:00|22558.75|22478.75|22561.18|22481.18|22561.18|22481.18|22558.75|22478.75|10
1736634070000|2025-01-11 22:21:10|22561.6|22481.6|22561.96|22481.96|22561.97|22481.97|22561.44|22481.44|9
1736634080000|2025-01-11 22:21:20|22562.57|22482.57|22563.55|22483.55|22563.55|22483.55|22562.53|22482.53|10
1736634090000|2025-01-11 22:21:30|22563.74|22483.74|22565.74|22485.74|22566.11|22486.11|22563.74|22483.74|10
1736634100000|2025-01-11 22:21:40|22565.78|22485.78|22566.51|22486.51|22566.51|22486.51|22565.78|22485.78|10
1736634110000|2025-01-11 22:21:50|22566.55|22486.55|22566.94|22486.94|22566.94|22486.94|22566.37|22486.37|10
1736634120000|2025-01-11 22:22:00|22567.03|22487.03|22568.23|22488.23|22568.32|22488.32|22567.03|22487.03|10
1736634130000|2025-01-11 22:22:10|22568.24|22488.24|22567.36|22487.36|22568.78|22488.78|22567.36|22487.36|10
1736634140000|2025-01-11 22:22:20|22566.96|22486.96|22566.49|22486.49|22566.97|22486.97|22566.03|22486.03|10
1736634150000|2025-01-11 22:22:30|22566.27|22486.27|22564.56|22484.56|22566.27|22486.27|22564.56|22484.56|10
1736634160000|2025-01-11 22:22:40|22564.4|22484.4|22559.8|22479.8|22564.4|22484.4|22559.68|22479.68|10
1736634170000|2025-01-11 22:22:50|22559.86|22479.86|22558.29|22478.29|22559.89|22479.89|22558.29|22478.29|9
1736634180000|2025-01-11 22:23:00|22558.75|22478.75|22558.29|22478.29|22559.19|22479.19|22558.29|22478.29|10
1736634190000|2025-01-11 22:23:10|22558.32|22478.32|22558.19|22478.19|22558.32|22478.32|22557.56|22477.56|10
1736634200000|2025-01-11 22:23:20|22558.43|22478.43|22557.18|22477.18|22558.61|22478.61|22557.18|22477.18|10
1736634210000|2025-01-11 22:23:30|22556.42|22476.42|22556.81|22476.81|22557.31|22477.31|22556.42|22476.42|10
1736634220000|2025-01-11 22:23:40|22556.15|22476.15|22555.89|22475.89|22556.64|22476.64|22555.87|22475.87|10
1736634230000|2025-01-11 22:23:50|22556.03|22476.03|22556.21|22476.21|22556.29|22476.29|22555.65|22475.65|10
1736634240000|2025-01-11 22:24:00|22556.03|22476.03|22557.91|22477.91|22557.91|22477.91|22556.03|22476.03|10
1736634250000|2025-01-11 22:24:10|22557.89|22477.89|22557.47|22477.47|22558.04|22478.04|22557.47|22477.47|8
1736634260000|2025-01-11 22:24:20|22557.46|22477.46|22556.85|22476.85|22557.61|22477.61|22556.66|22476.66|10
1736634270000|2025-01-11 22:24:30|22556.86|22476.86|22555.88|22475.88|22556.86|22476.86|22555.88|22475.88|9
1736634280000|2025-01-11 22:24:40|22555.87|22475.87|22557.08|22477.08|22557.76|22477.76|22555.87|22475.87|10
1736634290000|2025-01-11 22:24:50|22557.01|22477.01|22557.51|22477.51|22557.87|22477.87|22557.01|22477.01|8
1736634300000|2025-01-11 22:25:00|22557.62|22477.62|22557.97|22477.97|22559.02|22479.02|22557.62|22477.62|9
1736634310000|2025-01-11 22:25:10|22557.85|22477.85|22556.45|22476.45|22558|22478|22556.45|22476.45|10
1736634320000|2025-01-11 22:25:20|22555.69|22475.69|22558.67|22478.67|22558.67|22478.67|22555.25|22475.25|9
1736634330000|2025-01-11 22:25:30|22559.47|22479.47|22560.05|22480.05|22560.36|22480.36|22559.47|22479.47|10
1736634340000|2025-01-11 22:25:40|22560.18|22480.18|22559.48|22479.48|22560.18|22480.18|22559.48|22479.48|10
1736634350000|2025-01-11 22:25:50|22559.36|22479.36|22558.86|22478.86|22559.77|22479.77|22558.86|22478.86|10
1736634360000|2025-01-11 22:26:00|22558.64|22478.64|22558.98|22478.98|22559.33|22479.33|22558.5|22478.5|10
1736634370000|2025-01-11 22:26:10|22559.44|22479.44|22557.83|22477.83|22559.7|22479.7|22557.83|22477.83|10
1736634380000|2025-01-11 22:26:20|22557.9|22477.9|22556.93|22476.93|22557.9|22477.9|22556.93|22476.93|10
1736634390000|2025-01-11 22:26:30|22556.99|22476.99|22557.75|22477.75|22557.75|22477.75|22556.77|22476.77|10
1736634400000|2025-01-11 22:26:40|22558.21|22478.21|22557.91|22477.91|22558.59|22478.59|22557.91|22477.91|10
1736634410000|2025-01-11 22:26:50|22557.71|22477.71|22556.65|22476.65|22557.71|22477.71|22555.96|22475.96|10
1736634420000|2025-01-11 22:27:00|22555.84|22475.84|22555.7|22475.7|22556.16|22476.16|22555.48|22475.48|10
1736634430000|2025-01-11 22:27:10|22555.23|22475.23|22552.69|22472.69|22555.23|22475.23|22552.69|22472.69|10
1736634440000|2025-01-11 22:27:20|22552.81|22472.81|22550.65|22470.65|22552.81|22472.81|22550.65|22470.65|10
1736634450000|2025-01-11 22:27:30|22550.69|22470.69|22550.13|22470.13|22550.77|22470.77|22550.13|22470.13|10
1736634460000|2025-01-11 22:27:40|22548.32|22468.32|22544.8|22464.8|22548.32|22468.32|22544.45|22464.45|10
1736634470000|2025-01-11 22:27:50|22544.56|22464.56|22544.25|22464.25|22544.57|22464.57|22543.25|22463.25|10
1736634480000|2025-01-11 22:28:00|22541.89|22461.89|22542.64|22462.64|22542.65|22462.65|22541.29|22461.29|10
1736634490000|2025-01-11 22:28:10|22542.56|22462.56|22542.53|22462.53|22543.39|22463.39|22542.53|22462.53|10
1736634500000|2025-01-11 22:28:20|22542.51|22462.51|22542.78|22462.78|22542.89|22462.89|22542.51|22462.51|9
1736634510000|2025-01-11 22:28:30|22542.75|22462.75|22542.46|22462.46|22542.75|22462.75|22542|22462|9
1736634520000|2025-01-11 22:28:40|22542.27|22462.27|22543.22|22463.22|22543.33|22463.33|22542.27|22462.27|10
1736634530000|2025-01-11 22:28:50|22543.13|22463.13|22542.93|22462.93|22543.75|22463.75|22542.93|22462.93|10
1736634540000|2025-01-11 22:29:00|22542.96|22462.96|22544.11|22464.11|22544.11|22464.11|22542.96|22462.96|9
1736634550000|2025-01-11 22:29:10|22544.1|22464.1|22544.42|22464.42|22544.5|22464.5|22543.71|22463.71|10
1736634560000|2025-01-11 22:29:20|22544.48|22464.48|22543.07|22463.07|22544.48|22464.48|22542.77|22462.77|10
1736634570000|2025-01-11 22:29:30|22542.92|22462.92|22543.09|22463.09|22543.43|22463.43|22542.88|22462.88|9
1736634580000|2025-01-11 22:29:40|22543.25|22463.25|22544.73|22464.73|22544.89|22464.89|22543.16|22463.16|9
1736634590000|2025-01-11 22:29:50|22544.36|22464.36|22542.59|22462.59|22544.36|22464.36|22542.57|22462.57|9
1736634600000|2025-01-11 22:30:00|22542.52|22462.52|22542.07|22462.07|22542.52|22462.52|22541.84|22461.84|9
1736634610000|2025-01-11 22:30:10|22542.31|22462.31|22544.48|22464.48|22544.48|22464.48|22542.31|22462.31|10
1736634620000|2025-01-11 22:30:20|22544.44|22464.44|22546.1|22466.1|22546.1|22466.1|22544.44|22464.44|10
1736634630000|2025-01-11 22:30:30|22545.83|22465.83|22545.4|22465.4|22546.08|22466.08|22545.05|22465.05|10
1736634640000|2025-01-11 22:30:40|22545.7|22465.7|22545.43|22465.43|22545.7|22465.7|22544.71|22464.71|9
1736634650000|2025-01-11 22:30:50|22546.27|22466.27|22547.67|22467.67|22547.67|22467.67|22546.27|22466.27|10
1736634660000|2025-01-11 22:31:00|22547.19|22467.19|22547.09|22467.09|22547.49|22467.49|22546.34|22466.34|10
1736634670000|2025-01-11 22:31:10|22547.95|22467.95|22546.96|22466.96|22547.95|22467.95|22546.96|22466.96|10
1736634680000|2025-01-11 22:31:20|22546.47|22466.47|22543.06|22463.06|22546.47|22466.47|22543.06|22463.06|10
1736634690000|2025-01-11 22:31:30|22541.71|22461.71|22535.68|22455.68|22541.71|22461.71|22535.68|22455.68|10
1736634700000|2025-01-11 22:31:40|22534.65|22454.65|22525.62|22445.62|22534.65|22454.65|22525.43|22445.43|10
1736634710000|2025-01-11 22:31:50|22524.81|22444.81|22519.85|22439.85|22524.81|22444.81|22519.85|22439.85|10
1736634720000|2025-01-11 22:32:00|22519.69|22439.69|22515.51|22435.51|22519.69|22439.69|22515.08|22435.08|10
1736634730000|2025-01-11 22:32:10|22515.57|22435.57|22515.25|22435.25|22516.47|22436.47|22515.25|22435.25|10
1736634740000|2025-01-11 22:32:20|22514.84|22434.84|22515.21|22435.21|22515.21|22435.21|22513.51|22433.51|10
1736634750000|2025-01-11 22:32:30|22516.08|22436.08|22515.6|22435.6|22516.08|22436.08|22515.05|22435.05|10
1736634760000|2025-01-11 22:32:40|22515.49|22435.49|22515.37|22435.37|22516.63|22436.63|22515.37|22435.37|9
1736634770000|2025-01-11 22:32:50|22515.12|22435.12|22514.07|22434.07|22515.12|22435.12|22513.82|22433.82|9
1736634780000|2025-01-11 22:33:00|22513.62|22433.62|22511.25|22431.25|22513.62|22433.62|22511.25|22431.25|9
1736634790000|2025-01-11 22:33:10|22511.32|22431.32|22512.23|22432.23|22512.32|22432.32|22511.31|22431.31|10
1736634800000|2025-01-11 22:33:20|22512.26|22432.26|22511.01|22431.01|22512.3|22432.3|22511.01|22431.01|10
1736634810000|2025-01-11 22:33:30|22510.95|22430.95|22506.02|22426.02|22510.95|22430.95|22506.02|22426.02|10
1736634820000|2025-01-11 22:33:40|22505.81|22425.81|22502.74|22422.74|22505.82|22425.82|22502.73|22422.73|10
1736634830000|2025-01-11 22:33:50|22502.72|22422.72|22498.38|22418.38|22502.72|22422.72|22498.38|22418.38|10
1736634840000|2025-01-11 22:34:00|22498.33|22418.33|22496.76|22416.76|22499.36|22419.36|22496.76|22416.76|10
1736634850000|2025-01-11 22:34:10|22496.47|22416.47|22499.4|22419.4|22499.4|22419.4|22496.42|22416.42|10
1736634860000|2025-01-11 22:34:20|22499.42|22419.42|22504.46|22424.46|22504.46|22424.46|22499.42|22419.42|10
1736634870000|2025-01-11 22:34:30|22504.56|22424.56|22508.79|22428.79|22508.79|22428.79|22504.56|22424.56|10
1736634880000|2025-01-11 22:34:40|22509.74|22429.74|22514.89|22434.89|22515|22435|22509.74|22429.74|10
1736634890000|2025-01-11 22:34:50|22514.38|22434.38|22518.04|22438.04|22518.04|22438.04|22514.38|22434.38|9
1736634900000|2025-01-11 22:35:00|22518.16|22438.16|22523.07|22443.07|22523.52|22443.52|22518.16|22438.16|10
1736634910000|2025-01-11 22:35:10|22523.19|22443.19|22523.42|22443.42|22523.42|22443.42|22522.86|22442.86|10
1736634920000|2025-01-11 22:35:20|22523.5|22443.5|22525.35|22445.35|22525.35|22445.35|22523.5|22443.5|10
1736634930000|2025-01-11 22:35:30|22525.25|22445.25|22526.18|22446.18|22526.18|22446.18|22525.25|22445.25|10
1736634940000|2025-01-11 22:35:40|22526.65|22446.65|22527.46|22447.46|22527.69|22447.69|22526.65|22446.65|9
1736634950000|2025-01-11 22:35:50|22527.57|22447.57|22526.38|22446.38|22527.85|22447.85|22526.37|22446.37|10
1736634960000|2025-01-11 22:36:00|22526.32|22446.32|22528.84|22448.84|22528.84|22448.84|22526.16|22446.16|10
1736634970000|2025-01-11 22:36:10|22529.43|22449.43|22530.27|22450.27|22531.12|22451.12|22529.43|22449.43|10
1736634980000|2025-01-11 22:36:20|22529.58|22449.58|22539.92|22459.92|22539.92|22459.92|22529.58|22449.58|9
1736634990000|2025-01-11 22:36:30|22538.42|22458.42|22540.86|22460.86|22540.92|22460.92|22538.37|22458.37|10
1736635000000|2025-01-11 22:36:40|22543.07|22463.07|22542.51|22462.51|22543.12|22463.12|22542.46|22462.46|10
1736635010000|2025-01-11 22:36:50|22542.32|22462.32|22542.52|22462.52|22542.61|22462.61|22542.32|22462.32|9
1736635020000|2025-01-11 22:37:00|22542.43|22462.43|22542.04|22462.04|22542.62|22462.62|22542.04|22462.04|8
1736635030000|2025-01-11 22:37:10|22542.05|22462.05|22541.23|22461.23|22542.05|22462.05|22541.12|22461.12|9
1736635040000|2025-01-11 22:37:20|22541.16|22461.16|22542.73|22462.73|22542.86|22462.86|22541.02|22461.02|9
1736635050000|2025-01-11 22:37:30|22542.05|22462.05|22541.62|22461.62|22542.11|22462.11|22541.32|22461.32|10
1736635060000|2025-01-11 22:37:40|22541.68|22461.68|22540.15|22460.15|22541.68|22461.68|22540.15|22460.15|10
1736635070000|2025-01-11 22:37:50|22540.26|22460.26|22539.4|22459.4|22540.26|22460.26|22539.4|22459.4|9
1736635080000|2025-01-11 22:38:00|22539.65|22459.65|22540.69|22460.69|22540.69|22460.69|22539.42|22459.42|10
1736635090000|2025-01-11 22:38:10|22540.86|22460.86|22541.05|22461.05|22541.56|22461.56|22539.95|22459.95|10
1736635100000|2025-01-11 22:38:20|22540.66|22460.66|22543.82|22463.82|22543.82|22463.82|22540.66|22460.66|10
1736635110000|2025-01-11 22:38:30|22543.95|22463.95|22547.73|22467.73|22548.01|22468.01|22543.95|22463.95|10
1736635120000|2025-01-11 22:38:40|22548.18|22468.18|22549.33|22469.33|22549.91|22469.91|22548.18|22468.18|10
1736635130000|2025-01-11 22:38:50|22549.36|22469.36|22553.2|22473.2|22553.25|22473.25|22549.36|22469.36|10
1736635140000|2025-01-11 22:39:00|22553.42|22473.42|22556.23|22476.23|22556.23|22476.23|22553.42|22473.42|9
1736635150000|2025-01-11 22:39:10|22556.28|22476.28|22558.61|22478.61|22558.77|22478.77|22556.28|22476.28|9
1736635160000|2025-01-11 22:39:20|22558.46|22478.46|22560.2|22480.2|22560.2|22480.2|22558.46|22478.46|10
1736635170000|2025-01-11 22:39:30|22560.25|22480.25|22558.14|22478.14|22560.33|22480.33|22557.83|22477.83|9
1736635180000|2025-01-11 22:39:40|22558.11|22478.11|22559.72|22479.72|22559.89|22479.89|22558.11|22478.11|10
1736635190000|2025-01-11 22:39:50|22559.93|22479.93|22560.21|22480.21|22561.34|22481.34|22559.93|22479.93|10
1736635200000|2025-01-11 22:40:00|22559.74|22479.74|22560.59|22480.59|22560.6|22480.6|22558.45|22478.45|10
1736635210000|2025-01-11 22:40:10|22560.61|22480.61|22563.94|22483.94|22563.94|22483.94|22560.34|22480.34|9
1736635220000|2025-01-11 22:40:20|22564.84|22484.84|22566.02|22486.02|22566.02|22486.02|22564.72|22484.72|10
1736635230000|2025-01-11 22:40:30|22565.96|22485.96|22566.19|22486.19|22566.56|22486.56|22565.28|22485.28|9
1736635240000|2025-01-11 22:40:40|22566.08|22486.08|22563.65|22483.65|22566.38|22486.38|22563.65|22483.65|9
1736635250000|2025-01-11 22:40:50|22563.72|22483.72|22562.63|22482.63|22563.72|22483.72|22562.57|22482.57|10
1736635260000|2025-01-11 22:41:00|22562.59|22482.59|22562.95|22482.95|22563.01|22483.01|22562.47|22482.47|9
1736635270000|2025-01-11 22:41:10|22562.81|22482.81|22562.49|22482.49|22562.81|22482.81|22560.69|22480.69|10
1736635280000|2025-01-11 22:41:20|22562.27|22482.27|22563.34|22483.34|22563.84|22483.84|22561.85|22481.85|10
1736635290000|2025-01-11 22:41:30|22563.51|22483.51|22563.85|22483.85|22564.03|22484.03|22563.21|22483.21|10
1736635300000|2025-01-11 22:41:40|22564.03|22484.03|22563.69|22483.69|22564.14|22484.14|22563.48|22483.48|10
1736635310000|2025-01-11 22:41:50|22563.57|22483.57|22562.01|22482.01|22563.57|22483.57|22562.01|22482.01|10
1736635320000|2025-01-11 22:42:00|22561.75|22481.75|22564.14|22484.14|22564.14|22484.14|22561.74|22481.74|10
1736635330000|2025-01-11 22:42:10|22564.45|22484.45|22563.87|22483.87|22564.45|22484.45|22563.59|22483.59|8
1736635340000|2025-01-11 22:42:20|22563.51|22483.51|22563.88|22483.88|22563.96|22483.96|22563.51|22483.51|9
1736635350000|2025-01-11 22:42:30|22564.22|22484.22|22563.85|22483.85|22564.22|22484.22|22563.22|22483.22|10
1736635360000|2025-01-11 22:42:40|22563.79|22483.79|22564.05|22484.05|22564.65|22484.65|22563.72|22483.72|10
1736635370000|2025-01-11 22:42:50|22563.54|22483.54|22563.08|22483.08|22563.54|22483.54|22563.03|22483.03|9
1736635380000|2025-01-11 22:43:00|22562.87|22482.87|22561.72|22481.72|22562.87|22482.87|22561.43|22481.43|10
1736635390000|2025-01-11 22:43:10|22561.54|22481.54|22558.96|22478.96|22561.54|22481.54|22558.65|22478.65|10
1736635400000|2025-01-11 22:43:20|22558.41|22478.41|22558.16|22478.16|22558.41|22478.41|22557.62|22477.62|10
1736635410000|2025-01-11 22:43:30|22558.13|22478.13|22556.86|22476.86|22558.13|22478.13|22556.71|22476.71|10
1736635420000|2025-01-11 22:43:40|22556.84|22476.84|22555.32|22475.32|22556.89|22476.89|22555.32|22475.32|9
1736635430000|2025-01-11 22:43:50|22555.02|22475.02|22552.78|22472.78|22555.02|22475.02|22552.78|22472.78|10
1736635440000|2025-01-11 22:44:00|22552.85|22472.85|22550.67|22470.67|22553.03|22473.03|22550.45|22470.45|10
1736635450000|2025-01-11 22:44:10|22550.63|22470.63|22549.79|22469.79|22550.77|22470.77|22549.79|22469.79|10
1736635460000|2025-01-11 22:44:20|22549.72|22469.72|22547.18|22467.18|22549.72|22469.72|22547.18|22467.18|10
1736635470000|2025-01-11 22:44:30|22546.67|22466.67|22544.76|22464.76|22546.67|22466.67|22543.96|22463.96|7
1736635480000|2025-01-11 22:44:40|22544.88|22464.88|22546.21|22466.21|22546.75|22466.75|22544.88|22464.88|10
1736635490000|2025-01-11 22:44:50|22545.93|22465.93|22549.32|22469.32|22549.32|22469.32|22544.82|22464.82|10
1736635500000|2025-01-11 22:45:00|22549.88|22469.88|22550.46|22470.46|22550.46|22470.46|22549.78|22469.78|8
1736635510000|2025-01-11 22:45:10|22547.81|22467.81|22545.84|22465.84|22547.81|22467.81|22545.83|22465.83|10
1736635520000|2025-01-11 22:45:20|22545.88|22465.88|22547.64|22467.64|22547.64|22467.64|22545.79|22465.79|10
1736635530000|2025-01-11 22:45:30|22548.4|22468.4|22548.22|22468.22|22549.35|22469.35|22548.02|22468.02|10
1736635540000|2025-01-11 22:45:40|22548|22468|22548.37|22468.37|22548.65|22468.65|22548|22468|10
1736635550000|2025-01-11 22:45:50|22548.43|22468.43|22548.25|22468.25|22548.57|22468.57|22548.22|22468.22|9
1736635560000|2025-01-11 22:46:00|22548.23|22468.23|22549.59|22469.59|22549.6|22469.6|22548.23|22468.23|8
1736635570000|2025-01-11 22:46:10|22549.64|22469.64|22547.7|22467.7|22549.65|22469.65|22547.7|22467.7|8
1736635580000|2025-01-11 22:46:20|22547.61|22467.61|22548.88|22468.88|22548.88|22468.88|22547.61|22467.61|10
1736635590000|2025-01-11 22:46:30|22549.51|22469.51|22549.49|22469.49|22549.54|22469.54|22549.48|22469.48|9
1736635600000|2025-01-11 22:46:40|22548.96|22468.96|22550.69|22470.69|22550.84|22470.84|22548.96|22468.96|10
1736635610000|2025-01-11 22:46:50|22550.87|22470.87|22550.74|22470.74|22551.65|22471.65|22550.74|22470.74|9
1736635620000|2025-01-11 22:47:00|22547.89|22467.89|22549|22469|22549.12|22469.12|22546.55|22466.55|10
1736635630000|2025-01-11 22:47:10|22548.71|22468.71|22546.95|22466.95|22548.71|22468.71|22546.95|22466.95|10
1736635640000|2025-01-11 22:47:20|22546.41|22466.41|22545.27|22465.27|22546.58|22466.58|22545.27|22465.27|10
1736635650000|2025-01-11 22:47:30|22544.99|22464.99|22544.95|22464.95|22545.11|22465.11|22544.22|22464.22|10
1736635660000|2025-01-11 22:47:40|22544.94|22464.94|22543.73|22463.73|22544.99|22464.99|22543.69|22463.69|10
1736635670000|2025-01-11 22:47:50|22543.45|22463.45|22544.38|22464.38|22544.56|22464.56|22543.45|22463.45|7
1736635680000|2025-01-11 22:48:00|22543.98|22463.98|22542.88|22462.88|22544.22|22464.22|22542.88|22462.88|9
1736635690000|2025-01-11 22:48:10|22542.87|22462.87|22542.32|22462.32|22542.87|22462.87|22542.3|22462.3|9
1736635700000|2025-01-11 22:48:20|22542.26|22462.26|22540.4|22460.4|22542.29|22462.29|22540.4|22460.4|10
1736635710000|2025-01-11 22:48:30|22540.11|22460.11|22540.85|22460.85|22540.85|22460.85|22540.11|22460.11|10
1736635720000|2025-01-11 22:48:40|22540.86|22460.86|22539.6|22459.6|22540.86|22460.86|22539.6|22459.6|10
1736635730000|2025-01-11 22:48:50|22539.58|22459.58|22537.03|22457.03|22539.58|22459.58|22536.72|22456.72|10
1736635740000|2025-01-11 22:49:00|22536.88|22456.88|22536.46|22456.46|22536.94|22456.94|22536.46|22456.46|8
1736635750000|2025-01-11 22:49:10|22536.45|22456.45|22535.96|22455.96|22536.46|22456.46|22535.45|22455.45|10
1736635760000|2025-01-11 22:49:20|22534.75|22454.75|22534.38|22454.38|22534.75|22454.75|22534.17|22454.17|8
1736635770000|2025-01-11 22:49:30|22534.43|22454.43|22534.41|22454.41|22534.44|22454.44|22534.08|22454.08|9
1736635780000|2025-01-11 22:49:40|22534.85|22454.85|22534.45|22454.45|22534.85|22454.85|22534.13|22454.13|8
1736635790000|2025-01-11 22:49:50|22534.39|22454.39|22535.02|22455.02|22535.31|22455.31|22534.39|22454.39|10
1736635800000|2025-01-11 22:50:00|22535.56|22455.56|22534.67|22454.67|22535.64|22455.64|22534.67|22454.67|10
1736635810000|2025-01-11 22:50:10|22534.56|22454.56|22535.02|22455.02|22535.19|22455.19|22534.56|22454.56|9
1736635820000|2025-01-11 22:50:20|22534.97|22454.97|22535.15|22455.15|22535.28|22455.28|22534.97|22454.97|8
1736635830000|2025-01-11 22:50:30|22535.16|22455.16|22534.27|22454.27|22535.18|22455.18|22534.27|22454.27|6
1736635840000|2025-01-11 22:50:40|22534.24|22454.24|22533.85|22453.85|22534.32|22454.32|22533.74|22453.74|7
1736635850000|2025-01-11 22:50:50|22533.29|22453.29|22533.48|22453.48|22533.48|22453.48|22533.25|22453.25|10
1736635860000|2025-01-11 22:51:00|22533.49|22453.49|22534.1|22454.1|22534.26|22454.26|22532.8|22452.8|8
1736635870000|2025-01-11 22:51:10|22534.14|22454.14|22533.35|22453.35|22534.87|22454.87|22533.35|22453.35|9
1736635880000|2025-01-11 22:51:20|22533.31|22453.31|22532.66|22452.66|22533.31|22453.31|22532.61|22452.61|10
1736635890000|2025-01-11 22:51:30|22532.37|22452.37|22531.72|22451.72|22532.37|22452.37|22531.32|22451.32|10
1736635900000|2025-01-11 22:51:40|22531.64|22451.64|22529.26|22449.26|22531.64|22451.64|22529.24|22449.24|10
1736635910000|2025-01-11 22:51:50|22528.49|22448.49|22526.72|22446.72|22528.63|22448.63|22526.62|22446.62|10
1736635920000|2025-01-11 22:52:00|22527.25|22447.25|22525.85|22445.85|22527.48|22447.48|22525.71|22445.71|10
1736635930000|2025-01-11 22:52:10|22526.02|22446.02|22524.18|22444.18|22526.06|22446.06|22524.18|22444.18|10
1736635940000|2025-01-11 22:52:20|22523.61|22443.61|22521.76|22441.76|22523.61|22443.61|22521.76|22441.76|8
1736635950000|2025-01-11 22:52:30|22521.2|22441.2|22517.63|22437.63|22521.2|22441.2|22517.63|22437.63|9
1736635960000|2025-01-11 22:52:40|22517.48|22437.48|22513.16|22433.16|22517.48|22437.48|22513.16|22433.16|10
1736635970000|2025-01-11 22:52:50|22513.18|22433.18|22511.78|22431.78|22513.18|22433.18|22511.78|22431.78|8
1736635980000|2025-01-11 22:53:00|22510.83|22430.83|22507.6|22427.6|22510.83|22430.83|22507.4|22427.4|10
1736635990000|2025-01-11 22:53:10|22507.3|22427.3|22501.47|22421.47|22507.81|22427.81|22501.27|22421.27|10
1736636000000|2025-01-11 22:53:20|22501.1|22421.1|22500.7|22420.7|22501.48|22421.48|22500.7|22420.7|10
1736636010000|2025-01-11 22:53:30|22501.05|22421.05|22501.2|22421.2|22501.2|22421.2|22500.85|22420.85|9
1736636020000|2025-01-11 22:53:40|22501.15|22421.15|22499.89|22419.89|22501.15|22421.15|22499.89|22419.89|9
1736636030000|2025-01-11 22:53:50|22499.72|22419.72|22496.13|22416.13|22499.86|22419.86|22496.13|22416.13|9
1736636040000|2025-01-11 22:54:00|22493.96|22413.96|22491.59|22411.59|22493.96|22413.96|22491.41|22411.41|10
1736636050000|2025-01-11 22:54:10|22491.33|22411.33|22488.41|22408.41|22491.33|22411.33|22488.41|22408.41|10
1736636060000|2025-01-11 22:54:20|22488.7|22408.7|22489.56|22409.56|22489.9|22409.9|22488.7|22408.7|9
1736636070000|2025-01-11 22:54:30|22489.39|22409.39|22488.64|22408.64|22490.08|22410.08|22488.64|22408.64|10
1736636080000|2025-01-11 22:54:40|22488.59|22408.59|22482.79|22402.79|22488.59|22408.59|22482.79|22402.79|10
1736636090000|2025-01-11 22:54:50|22482.48|22402.48|22481.55|22401.55|22482.57|22402.57|22480.65|22400.65|8
1736636100000|2025-01-11 22:55:00|22481.38|22401.38|22483.88|22403.88|22483.88|22403.88|22481.14|22401.14|10
1736636110000|2025-01-11 22:55:10|22484.18|22404.18|22485.51|22405.51|22485.65|22405.65|22483.96|22403.96|10
1736636120000|2025-01-11 22:55:20|22485.56|22405.56|22486.77|22406.77|22486.77|22406.77|22485.56|22405.56|10
1736636130000|2025-01-11 22:55:30|22487.02|22407.02|22492.52|22412.52|22492.52|22412.52|22487.02|22407.02|10
1736636140000|2025-01-11 22:55:40|22493.38|22413.38|22499.12|22419.12|22499.12|22419.12|22493.38|22413.38|10
1736636150000|2025-01-11 22:55:50|22498.41|22418.41|22499.13|22419.13|22500.88|22420.88|22498.41|22418.41|10
1736636160000|2025-01-11 22:56:00|22499.2|22419.2|22499.42|22419.42|22500.31|22420.31|22499.2|22419.2|10
1736636170000|2025-01-11 22:56:10|22499.4|22419.4|22498.33|22418.33|22499.4|22419.4|22498.33|22418.33|10
1736636180000|2025-01-11 22:56:20|22498.27|22418.27|22498.85|22418.85|22498.85|22418.85|22497.92|22417.92|10
1736636190000|2025-01-11 22:56:30|22498.91|22418.91|22499.81|22419.81|22500.14|22420.14|22498.91|22418.91|9
1736636200000|2025-01-11 22:56:40|22500.17|22420.17|22501.2|22421.2|22501.2|22421.2|22500.17|22420.17|10
1736636210000|2025-01-11 22:56:50|22500.89|22420.89|22503.22|22423.22|22503.22|22423.22|22500.82|22420.82|10
1736636220000|2025-01-11 22:57:00|22503.08|22423.08|22504.22|22424.22|22504.22|22424.22|22502.22|22422.22|9
1736636230000|2025-01-11 22:57:10|22504.2|22424.2|22501.27|22421.27|22504.2|22424.2|22501.27|22421.27|10
1736636240000|2025-01-11 22:57:20|22501.1|22421.1|22500.25|22420.25|22501.51|22421.51|22500.25|22420.25|9
1736636250000|2025-01-11 22:57:30|22500.8|22420.8|22500.72|22420.72|22500.8|22420.8|22500.58|22420.58|9
1736636260000|2025-01-11 22:57:40|22500.89|22420.89|22501.44|22421.44|22501.47|22421.47|22500.57|22420.57|10
1736636270000|2025-01-11 22:57:50|22500.86|22420.86|22500.06|22420.06|22500.86|22420.86|22499.99|22419.99|10
1736636280000|2025-01-11 22:58:00|22500.32|22420.32|22501.8|22421.8|22501.8|22421.8|22500.16|22420.16|9
1736636290000|2025-01-11 22:58:10|22501.92|22421.92|22501.53|22421.53|22502.05|22422.05|22501.53|22421.53|9
1736636300000|2025-01-11 22:58:20|22501.41|22421.41|22499.33|22419.33|22501.41|22421.41|22499.3|22419.3|9
1736636310000|2025-01-11 22:58:30|22499.32|22419.32|22499.65|22419.65|22499.71|22419.71|22499.19|22419.19|10
1736636320000|2025-01-11 22:58:40|22499.74|22419.74|22501.56|22421.56|22501.56|22421.56|22499.69|22419.69|10
1736636330000|2025-01-11 22:58:50|22501.57|22421.57|22504.41|22424.41|22504.42|22424.42|22501.57|22421.57|10
1736636340000|2025-01-11 22:59:00|22504.38|22424.38|22504.43|22424.43|22504.43|22424.43|22504.32|22424.32|8
1736636350000|2025-01-11 22:59:10|22504.47|22424.47|22503.64|22423.64|22504.49|22424.49|22503.43|22423.43|9
1736636360000|2025-01-11 22:59:20|22503.54|22423.54|22499.89|22419.89|22503.64|22423.64|22499.89|22419.89|10
1736636370000|2025-01-11 22:59:30|22498.75|22418.75|22494.6|22414.6|22498.75|22418.75|22494.46|22414.46|10
1736636380000|2025-01-11 22:59:40|22494.12|22414.12|22495.03|22415.03|22495.03|22415.03|22493.27|22413.27|9
1736636390000|2025-01-11 22:59:50|22495.33|22415.33|22495.98|22415.98|22496.25|22416.25|22493.63|22413.63|10
1736636410000|2025-01-11 23:00:10|22498.6|22418.6|22498.6|22418.6|22498.6|22418.6|22498.6|22418.6|1
1736636420000|2025-01-11 23:00:20|22497.76|22417.76|22503.94|22423.94|22503.94|22423.94|22497.76|22417.76|10
1736636430000|2025-01-11 23:00:30|22503.74|22423.74|22506.13|22426.13|22506.13|22426.13|22503.74|22423.74|10
1736636440000|2025-01-11 23:00:40|22506.63|22426.63|22512.02|22432.02|22512.02|22432.02|22506.56|22426.56|10
1736636450000|2025-01-11 23:00:50|22512.06|22432.06|22508.93|22428.93|22512.29|22432.29|22508.69|22428.69|10
1736636460000|2025-01-11 23:01:00|22509.13|22429.13|22510.31|22430.31|22512.31|22432.31|22509.13|22429.13|10
1736636470000|2025-01-11 23:01:10|22510.98|22430.98|22510.11|22430.11|22511.65|22431.65|22510.11|22430.11|10
1736636480000|2025-01-11 23:01:20|22510.12|22430.12|22508.57|22428.57|22510.12|22430.12|22508.57|22428.57|9
1736636490000|2025-01-11 23:01:30|22508.85|22428.85|22509.57|22429.57|22509.57|22429.57|22508.85|22428.85|10
1736636500000|2025-01-11 23:01:40|22508.97|22428.97|22509.52|22429.52|22509.58|22429.58|22508.93|22428.93|9
1736636510000|2025-01-11 23:01:50|22509.69|22429.69|22506.39|22426.39|22509.95|22429.95|22506.39|22426.39|10
1736636520000|2025-01-11 23:02:00|22505.37|22425.37|22504.78|22424.78|22505.67|22425.67|22504.77|22424.77|9
1736636530000|2025-01-11 23:02:10|22504.37|22424.37|22502.63|22422.63|22504.37|22424.37|22502.49|22422.49|9
1736636540000|2025-01-11 23:02:20|22502.4|22422.4|22503.27|22423.27|22503.27|22423.27|22502.06|22422.06|10
1736636550000|2025-01-11 23:02:30|22504.2|22424.2|22511.22|22431.22|22511.22|22431.22|22504.2|22424.2|10
1736636560000|2025-01-11 23:02:40|22511.32|22431.32|22512.28|22432.28|22512.34|22432.34|22511.32|22431.32|10
1736636570000|2025-01-11 23:02:50|22511.48|22431.48|22506.24|22426.24|22511.48|22431.48|22506.24|22426.24|10
1736636580000|2025-01-11 23:03:00|22505.8|22425.8|22504.7|22424.7|22505.81|22425.81|22504.66|22424.66|10
1736636590000|2025-01-11 23:03:10|22504.58|22424.58|22503.64|22423.64|22504.58|22424.58|22503.54|22423.54|9
1736636600000|2025-01-11 23:03:20|22503.63|22423.63|22503.9|22423.9|22505.53|22425.53|22503.63|22423.63|10
1736636610000|2025-01-11 23:03:30|22503.85|22423.85|22501.8|22421.8|22504.04|22424.04|22501.66|22421.66|10
1736636620000|2025-01-11 23:03:40|22501.41|22421.41|22499.25|22419.25|22501.41|22421.41|22499.25|22419.25|10
1736636630000|2025-01-11 23:03:50|22498.34|22418.34|22494.27|22414.27|22498.34|22418.34|22494.27|22414.27|10
1736636640000|2025-01-11 23:04:00|22491.86|22411.86|22487.61|22407.61|22491.86|22411.86|22487.55|22407.55|10
1736636650000|2025-01-11 23:04:10|22486.16|22406.16|22482|22402|22486.48|22406.48|22481.33|22401.33|9
1736636660000|2025-01-11 23:04:20|22481.69|22401.69|22481.4|22401.4|22481.69|22401.69|22479.02|22399.02|9
1736636670000|2025-01-11 23:04:30|22481.73|22401.73|22481.83|22401.83|22482.09|22402.09|22480.5|22400.5|10
1736636680000|2025-01-11 23:04:40|22481.74|22401.74|22486.46|22406.46|22486.46|22406.46|22481.74|22401.74|10
1736636690000|2025-01-11 23:04:50|22486.61|22406.61|22489.61|22409.61|22489.61|22409.61|22486.61|22406.61|10
1736636700000|2025-01-11 23:05:00|22489.84|22409.84|22492.48|22412.48|22493.32|22413.32|22489.84|22409.84|10
1736636710000|2025-01-11 23:05:10|22491.36|22411.36|22490.77|22410.77|22491.36|22411.36|22489.92|22409.92|10
1736636720000|2025-01-11 23:05:20|22490.73|22410.73|22488.03|22408.03|22490.83|22410.83|22488.03|22408.03|10
1736636730000|2025-01-11 23:05:30|22487.91|22407.91|22485.83|22405.83|22487.91|22407.91|22485.27|22405.27|10
1736636740000|2025-01-11 23:05:40|22485.77|22405.77|22484.97|22404.97|22485.77|22405.77|22483.92|22403.92|10
1736636750000|2025-01-11 23:05:50|22484.77|22404.77|22483.62|22403.62|22484.77|22404.77|22483|22403|10
1736636760000|2025-01-11 23:06:00|22484.24|22404.24|22482.67|22402.67|22484.24|22404.24|22482.67|22402.67|9
1736636770000|2025-01-11 23:06:10|22482.87|22402.87|22482.04|22402.04|22482.87|22402.87|22481.66|22401.66|9
1736636780000|2025-01-11 23:06:20|22482.53|22402.53|22484.75|22404.75|22484.75|22404.75|22481.39|22401.39|10
1736636790000|2025-01-11 23:06:30|22485.84|22405.84|22490.46|22410.46|22490.46|22410.46|22485.84|22405.84|10
1736636800000|2025-01-11 23:06:40|22490.59|22410.59|22485.27|22405.27|22490.59|22410.59|22485.27|22405.27|10
1736636810000|2025-01-11 23:06:50|22484.87|22404.87|22485.96|22405.96|22485.96|22405.96|22484.39|22404.39|10
1736636820000|2025-01-11 23:07:00|22486.02|22406.02|22484.54|22404.54|22486.02|22406.02|22483.91|22403.91|10
1736636830000|2025-01-11 23:07:10|22484.48|22404.48|22483.58|22403.58|22484.53|22404.53|22483.27|22403.27|10
1736636840000|2025-01-11 23:07:20|22482.42|22402.42|22481.96|22401.96|22482.7|22402.7|22481.96|22401.96|9
1736636850000|2025-01-11 23:07:30|22481.07|22401.07|22476.79|22396.79|22481.07|22401.07|22476.01|22396.01|10
1736636860000|2025-01-11 23:07:40|22476.81|22396.81|22475.3|22395.3|22476.97|22396.97|22474.87|22394.87|10
1736636870000|2025-01-11 23:07:50|22475.07|22395.07|22475.32|22395.32|22475.32|22395.32|22474.84|22394.84|10
1736636880000|2025-01-11 23:08:00|22475.41|22395.41|22472.94|22392.94|22475.41|22395.41|22472.94|22392.94|10
1736636890000|2025-01-11 23:08:10|22471.88|22391.88|22469.31|22389.31|22472.28|22392.28|22469.05|22389.05|10
1736636900000|2025-01-11 23:08:20|22469.15|22389.15|22472.24|22392.24|22472.24|22392.24|22468.69|22388.69|10
1736636910000|2025-01-11 23:08:30|22472.2|22392.2|22473.44|22393.44|22474.11|22394.11|22472.16|22392.16|10
1736636920000|2025-01-11 23:08:40|22473.5|22393.5|22475.76|22395.76|22475.76|22395.76|22473.35|22393.35|9
1736636930000|2025-01-11 23:08:50|22476.52|22396.52|22478.44|22398.44|22478.89|22398.89|22476.52|22396.52|10
1736636940000|2025-01-11 23:09:00|22478.34|22398.34|22475.62|22395.62|22478.34|22398.34|22475.62|22395.62|10
1736636950000|2025-01-11 23:09:10|22474.88|22394.88|22474.24|22394.24|22474.88|22394.88|22474.07|22394.07|9
1736636960000|2025-01-11 23:09:20|22473.33|22393.33|22472.86|22392.86|22473.33|22393.33|22472.62|22392.62|10
1736636970000|2025-01-11 23:09:30|22472.91|22392.91|22473.91|22393.91|22473.94|22393.94|22472.91|22392.91|9
1736636980000|2025-01-11 23:09:40|22474.08|22394.08|22480.91|22400.91|22480.91|22400.91|22474.06|22394.06|10
1736636990000|2025-01-11 23:09:50|22480.85|22400.85|22482.53|22402.53|22482.68|22402.68|22480.81|22400.81|10
1736637000000|2025-01-11 23:10:00|22482.33|22402.33|22483|22403|22483|22403|22480.96|22400.96|10
1736637010000|2025-01-11 23:10:10|22483.04|22403.04|22485.67|22405.67|22485.67|22405.67|22483.04|22403.04|9
1736637020000|2025-01-11 23:10:20|22485.01|22405.01|22491.41|22411.41|22491.62|22411.62|22485.01|22405.01|9
1736637030000|2025-01-11 23:10:30|22491.74|22411.74|22491.91|22411.91|22492.46|22412.46|22491.16|22411.16|10
1736637040000|2025-01-11 23:10:40|22491.87|22411.87|22491.28|22411.28|22491.96|22411.96|22491.19|22411.19|10
1736637050000|2025-01-11 23:10:50|22491.21|22411.21|22489.33|22409.33|22491.21|22411.21|22489.33|22409.33|10
1736637060000|2025-01-11 23:11:00|22489.54|22409.54|22490.06|22410.06|22490.64|22410.64|22489.54|22409.54|9
1736637070000|2025-01-11 23:11:10|22489.79|22409.79|22489.43|22409.43|22489.79|22409.79|22488.81|22408.81|10
1736637080000|2025-01-11 23:11:20|22489.02|22409.02|22487.71|22407.71|22489.02|22409.02|22487.52|22407.52|10
1736637090000|2025-01-11 23:11:30|22487.76|22407.76|22486.79|22406.79|22487.76|22407.76|22486.79|22406.79|9
1736637100000|2025-01-11 23:11:40|22486.73|22406.73|22489|22409|22489|22409|22486.73|22406.73|10
1736637110000|2025-01-11 23:11:50|22489.04|22409.04|22490.39|22410.39|22490.53|22410.53|22489.01|22409.01|10
1736637120000|2025-01-11 23:12:00|22490.14|22410.14|22493.22|22413.22|22493.22|22413.22|22489.35|22409.35|10
1736637130000|2025-01-11 23:12:10|22493.08|22413.08|22493.88|22413.88|22494.16|22414.16|22493.08|22413.08|9
1736637140000|2025-01-11 23:12:20|22493.96|22413.96|22493.51|22413.51|22494.29|22414.29|22493.12|22413.12|10
1736637150000|2025-01-11 23:12:30|22493.39|22413.39|22493.34|22413.34|22494.4|22414.4|22493.34|22413.34|9
1736637160000|2025-01-11 23:12:40|22492.89|22412.89|22492.89|22412.89|22492.96|22412.96|22492.26|22412.26|10
1736637170000|2025-01-11 23:12:50|22493.03|22413.03|22493.63|22413.63|22493.63|22413.63|22492.93|22412.93|9
1736637180000|2025-01-11 23:13:00|22493.69|22413.69|22492.19|22412.19|22493.69|22413.69|22492.19|22412.19|9
1736637190000|2025-01-11 23:13:10|22491.88|22411.88|22488.77|22408.77|22491.88|22411.88|22488.77|22408.77|10
1736637200000|2025-01-11 23:13:20|22488.69|22408.69|22487.17|22407.17|22489.39|22409.39|22487.17|22407.17|10
1736637210000|2025-01-11 23:13:30|22487.45|22407.45|22486.95|22406.95|22487.45|22407.45|22486.52|22406.52|10
1736637220000|2025-01-11 23:13:40|22487.02|22407.02|22486.92|22406.92|22487.2|22407.2|22486.76|22406.76|10
1736637230000|2025-01-11 23:13:50|22487.46|22407.46|22488.78|22408.78|22488.92|22408.92|22487.43|22407.43|10
1736637240000|2025-01-11 23:14:00|22489.06|22409.06|22489.88|22409.88|22489.88|22409.88|22488.26|22408.26|10
1736637250000|2025-01-11 23:14:10|22490.01|22410.01|22488.5|22408.5|22490.04|22410.04|22488.5|22408.5|9
1736637260000|2025-01-11 23:14:20|22488.06|22408.06|22486.35|22406.35|22488.16|22408.16|22486.35|22406.35|10
1736637270000|2025-01-11 23:14:30|22486.18|22406.18|22485.79|22405.79|22486.21|22406.21|22485.7|22405.7|8
1736637280000|2025-01-11 23:14:40|22485.82|22405.82|22483.84|22403.84|22486.26|22406.26|22483.84|22403.84|10
1736637290000|2025-01-11 23:14:50|22483.61|22403.61|22483.61|22403.61|22483.61|22403.61|22483.13|22403.13|9
1736637300000|2025-01-11 23:15:00|22483.6|22403.6|22482.92|22402.92|22483.86|22403.86|22482.51|22402.51|10
1736637310000|2025-01-11 23:15:10|22484.13|22404.13|22484.14|22404.14|22484.16|22404.16|22483.62|22403.62|10
1736637320000|2025-01-11 23:15:20|22484.1|22404.1|22481.34|22401.34|22484.1|22404.1|22481.07|22401.07|10
1736637330000|2025-01-11 23:15:30|22481.43|22401.43|22479.24|22399.24|22481.43|22401.43|22479.24|22399.24|10
1736637340000|2025-01-11 23:15:40|22479.22|22399.22|22477.98|22397.98|22479.22|22399.22|22477.59|22397.59|10
1736637350000|2025-01-11 23:15:50|22477.84|22397.84|22479.63|22399.63|22479.63|22399.63|22477.84|22397.84|10
1736637360000|2025-01-11 23:16:00|22479.34|22399.34|22477.64|22397.64|22479.67|22399.67|22477.51|22397.51|10
1736637370000|2025-01-11 23:16:10|22477.35|22397.35|22473.94|22393.94|22477.35|22397.35|22473.94|22393.94|10
1736637380000|2025-01-11 23:16:20|22473.85|22393.85|22471.88|22391.88|22473.85|22393.85|22471.88|22391.88|10
1736637390000|2025-01-11 23:16:30|22471.76|22391.76|22470.67|22390.67|22472.12|22392.12|22470.67|22390.67|9
1736637400000|2025-01-11 23:16:40|22470.68|22390.68|22472.35|22392.35|22472.42|22392.42|22470.68|22390.68|9
1736637410000|2025-01-11 23:16:50|22472.23|22392.23|22473.28|22393.28|22473.66|22393.66|22472.23|22392.23|9
1736637420000|2025-01-11 23:17:00|22473.52|22393.52|22472.1|22392.1|22474.16|22394.16|22472.1|22392.1|10
1736637430000|2025-01-11 23:17:10|22471.68|22391.68|22470.74|22390.74|22471.68|22391.68|22470.74|22390.74|10
1736637440000|2025-01-11 23:17:20|22470.71|22390.71|22468.86|22388.86|22470.71|22390.71|22468.62|22388.62|10
1736637450000|2025-01-11 23:17:30|22468.85|22388.85|22470.57|22390.57|22470.57|22390.57|22468.68|22388.68|7
1736637460000|2025-01-11 23:17:40|22470.63|22390.63|22470.76|22390.76|22471.07|22391.07|22470.52|22390.52|10
1736637470000|2025-01-11 23:17:50|22470.71|22390.71|22471.49|22391.49|22471.49|22391.49|22470.67|22390.67|10
1736637480000|2025-01-11 23:18:00|22472.45|22392.45|22474.85|22394.85|22475.05|22395.05|22472.45|22392.45|10
1736637490000|2025-01-11 23:18:10|22474.86|22394.86|22477.44|22397.44|22477.44|22397.44|22474.8|22394.8|10
1736637500000|2025-01-11 23:18:20|22477.28|22397.28|22477.1|22397.1|22477.28|22397.28|22476.03|22396.03|10
1736637510000|2025-01-11 23:18:30|22477.43|22397.43|22476.76|22396.76|22477.43|22397.43|22476.71|22396.71|9
1736637520000|2025-01-11 23:18:40|22476.83|22396.83|22477.97|22397.97|22478.28|22398.28|22476.83|22396.83|9
1736637530000|2025-01-11 23:18:50|22478.52|22398.52|22479.92|22399.92|22479.92|22399.92|22478.52|22398.52|10
1736637540000|2025-01-11 23:19:00|22479.87|22399.87|22479.84|22399.84|22480.33|22400.33|22479.78|22399.78|10
1736637550000|2025-01-11 23:19:10|22479.48|22399.48|22480.41|22400.41|22480.41|22400.41|22479.19|22399.19|9
1736637560000|2025-01-11 23:19:20|22480.76|22400.76|22481.16|22401.16|22481.16|22401.16|22480.75|22400.75|8
1736637570000|2025-01-11 23:19:30|22481.19|22401.19|22481.17|22401.17|22481.38|22401.38|22480.95|22400.95|10
1736637580000|2025-01-11 23:19:40|22481.06|22401.06|22475.93|22395.93|22481.23|22401.23|22475.93|22395.93|10
1736637590000|2025-01-11 23:19:50|22475.85|22395.85|22476.73|22396.73|22476.73|22396.73|22475.85|22395.85|9
1736637600000|2025-01-11 23:20:00|22476.98|22396.98|22477.54|22397.54|22477.54|22397.54|22476.98|22396.98|10
1736637610000|2025-01-11 23:20:10|22477.59|22397.59|22475.11|22395.11|22477.59|22397.59|22475.03|22395.03|10
1736637620000|2025-01-11 23:20:20|22474.92|22394.92|22476.02|22396.02|22476.37|22396.37|22474.92|22394.92|10
1736637630000|2025-01-11 23:20:30|22476.12|22396.12|22482.37|22402.37|22482.83|22402.83|22476.12|22396.12|10
1736637640000|2025-01-11 23:20:40|22482.16|22402.16|22481.92|22401.92|22482.24|22402.24|22481.92|22401.92|10
1736637650000|2025-01-11 23:20:50|22482.14|22402.14|22480.4|22400.4|22482.15|22402.15|22480.01|22400.01|10
1736637660000|2025-01-11 23:21:00|22480.36|22400.36|22479.47|22399.47|22480.95|22400.95|22479.47|22399.47|10
1736637670000|2025-01-11 23:21:10|22479.24|22399.24|22478.06|22398.06|22479.24|22399.24|22478.06|22398.06|8
1736637680000|2025-01-11 23:21:20|22478.22|22398.22|22478.7|22398.7|22478.7|22398.7|22478.1|22398.1|10
1736637690000|2025-01-11 23:21:30|22478.99|22398.99|22478.61|22398.61|22479.63|22399.63|22478.59|22398.59|10
1736637700000|2025-01-11 23:21:40|22478.58|22398.58|22477.88|22397.88|22478.58|22398.58|22477.88|22397.88|10
1736637710000|2025-01-11 23:21:50|22477.93|22397.93|22477.21|22397.21|22477.96|22397.96|22477.1|22397.1|10
1736637720000|2025-01-11 23:22:00|22477.06|22397.06|22478.9|22398.9|22479.03|22399.03|22476.81|22396.81|9
1736637730000|2025-01-11 23:22:10|22478.6|22398.6|22478.55|22398.55|22478.6|22398.6|22477.69|22397.69|9
1736637740000|2025-01-11 23:22:20|22478.8|22398.8|22479.59|22399.59|22479.59|22399.59|22478.67|22398.67|10
1736637750000|2025-01-11 23:22:30|22479.57|22399.57|22479.05|22399.05|22479.57|22399.57|22479.05|22399.05|9
1736637760000|2025-01-11 23:22:40|22478.5|22398.5|22477.84|22397.84|22478.5|22398.5|22474.76|22394.76|10
1736637770000|2025-01-11 23:22:50|22478.01|22398.01|22479.04|22399.04|22479.04|22399.04|22478.01|22398.01|8
1736637780000|2025-01-11 23:23:00|22479.21|22399.21|22479.81|22399.81|22479.87|22399.87|22479.19|22399.19|10
1736637790000|2025-01-11 23:23:10|22479.85|22399.85|22481.6|22401.6|22481.6|22401.6|22479.85|22399.85|10
1736637800000|2025-01-11 23:23:20|22481.5|22401.5|22482.73|22402.73|22482.94|22402.94|22481.5|22401.5|9
1736637810000|2025-01-11 23:23:30|22483.51|22403.51|22485.83|22405.83|22485.94|22405.94|22483.51|22403.51|10
1736637820000|2025-01-11 23:23:40|22485.59|22405.59|22487.12|22407.12|22489.12|22409.12|22485.59|22405.59|10
1736637830000|2025-01-11 23:23:50|22487.57|22407.57|22489.13|22409.13|22489.45|22409.45|22487.57|22407.57|10
1736637840000|2025-01-11 23:24:00|22489.19|22409.19|22489.75|22409.75|22489.75|22409.75|22489.19|22409.19|9
1736637850000|2025-01-11 23:24:10|22490.39|22410.39|22495.7|22415.7|22496.07|22416.07|22490.39|22410.39|10
1736637860000|2025-01-11 23:24:20|22495.66|22415.66|22499.12|22419.12|22499.39|22419.39|22495.66|22415.66|10
1736637870000|2025-01-11 23:24:30|22498.83|22418.83|22500.2|22420.2|22500.2|22420.2|22498.83|22418.83|10
1736637880000|2025-01-11 23:24:40|22500.21|22420.21|22501.55|22421.55|22501.55|22421.55|22500.18|22420.18|10
1736637890000|2025-01-11 23:24:50|22501.6|22421.6|22504.28|22424.28|22505.31|22425.31|22501.6|22421.6|10
1736637900000|2025-01-11 23:25:00|22503.92|22423.92|22504.93|22424.93|22505.03|22425.03|22503.68|22423.68|9
1736637910000|2025-01-11 23:25:10|22505.75|22425.75|22506.75|22426.75|22506.75|22426.75|22505.75|22425.75|10
1736637920000|2025-01-11 23:25:20|22507.07|22427.07|22507.23|22427.23|22507.23|22427.23|22504.24|22424.24|9
1736637930000|2025-01-11 23:25:30|22507.75|22427.75|22505.58|22425.58|22507.86|22427.86|22505.58|22425.58|10
1736637940000|2025-01-11 23:25:40|22505.55|22425.55|22504.45|22424.45|22505.79|22425.79|22504.45|22424.45|9
1736637950000|2025-01-11 23:25:50|22504.41|22424.41|22504.27|22424.27|22504.5|22424.5|22504.27|22424.27|8
1736637960000|2025-01-11 23:26:00|22504.34|22424.34|22503.45|22423.45|22504.34|22424.34|22503.23|22423.23|9
1736637970000|2025-01-11 23:26:10|22503.9|22423.9|22503.67|22423.67|22503.9|22423.9|22503.58|22423.58|9
1736637980000|2025-01-11 23:26:20|22503.63|22423.63|22503.76|22423.76|22503.82|22423.82|22503.42|22423.42|8
1736637990000|2025-01-11 23:26:30|22503.79|22423.79|22503.64|22423.64|22503.79|22423.79|22503.07|22423.07|9
1736638000000|2025-01-11 23:26:40|22503.66|22423.66|22502.26|22422.26|22503.66|22423.66|22502.26|22422.26|10
1736638010000|2025-01-11 23:26:50|22502.41|22422.41|22506.86|22426.86|22506.86|22426.86|22502.4|22422.4|10
1736638020000|2025-01-11 23:27:00|22506.85|22426.85|22506.2|22426.2|22507.56|22427.56|22506.02|22426.02|9
1736638030000|2025-01-11 23:27:10|22506.51|22426.51|22509.79|22429.79|22509.79|22429.79|22506.36|22426.36|10
1736638040000|2025-01-11 23:27:20|22509.69|22429.69|22509.24|22429.24|22509.69|22429.69|22509.24|22429.24|9
1736638050000|2025-01-11 23:27:30|22509.37|22429.37|22510.37|22430.37|22510.37|22430.37|22509.33|22429.33|10
1736638060000|2025-01-11 23:27:40|22510.55|22430.55|22511.76|22431.76|22511.76|22431.76|22510.54|22430.54|10
1736638070000|2025-01-11 23:27:50|22511.95|22431.95|22511.97|22431.97|22512.21|22432.21|22511.91|22431.91|9
1736638080000|2025-01-11 23:28:00|22512.12|22432.12|22512.08|22432.08|22512.18|22432.18|22511.98|22431.98|9
1736638090000|2025-01-11 23:28:10|22512.06|22432.06|22513.28|22433.28|22513.41|22433.41|22512.06|22432.06|9
1736638100000|2025-01-11 23:28:20|22513.37|22433.37|22512.72|22432.72|22513.48|22433.48|22512.72|22432.72|9
1736638110000|2025-01-11 23:28:30|22512.67|22432.67|22512.66|22432.66|22512.69|22432.69|22512.49|22432.49|10
1736638120000|2025-01-11 23:28:40|22513.59|22433.59|22514.15|22434.15|22514.17|22434.17|22513.47|22433.47|10
1736638130000|2025-01-11 23:28:50|22514.04|22434.04|22513.91|22433.91|22514.04|22434.04|22513.81|22433.81|9
1736638140000|2025-01-11 23:29:00|22513.68|22433.68|22512.89|22432.89|22513.93|22433.93|22512.89|22432.89|10
1736638150000|2025-01-11 23:29:10|22512.82|22432.82|22513.67|22433.67|22514.49|22434.49|22512.56|22432.56|9
1736638160000|2025-01-11 23:29:20|22513.48|22433.48|22513.01|22433.01|22513.66|22433.66|22512.98|22432.98|10
1736638170000|2025-01-11 23:29:30|22512.89|22432.89|22512.39|22432.39|22512.89|22432.89|22511.99|22431.99|9
1736638180000|2025-01-11 23:29:40|22512.49|22432.49|22510.63|22430.63|22513.1|22433.1|22510.63|22430.63|9
1736638190000|2025-01-11 23:29:50|22511.23|22431.23|22510.34|22430.34|22511.23|22431.23|22510.34|22430.34|10
1736638200000|2025-01-11 23:30:00|22510.4|22430.4|22512.41|22432.41|22512.41|22432.41|22510.4|22430.4|9
1736638210000|2025-01-11 23:30:10|22512.4|22432.4|22509.09|22429.09|22512.4|22432.4|22509.09|22429.09|10
1736638220000|2025-01-11 23:30:20|22508.41|22428.41|22507.73|22427.73|22508.5|22428.5|22506.94|22426.94|10
1736638230000|2025-01-11 23:30:30|22507.72|22427.72|22507.34|22427.34|22507.72|22427.72|22507.2|22427.2|8
1736638240000|2025-01-11 23:30:40|22507.43|22427.43|22507.96|22427.96|22508.23|22428.23|22507.43|22427.43|10
1736638250000|2025-01-11 23:30:50|22507.82|22427.82|22506.69|22426.69|22507.82|22427.82|22506.69|22426.69|10
1736638260000|2025-01-11 23:31:00|22506.49|22426.49|22507.63|22427.63|22507.63|22427.63|22506.26|22426.26|10
1736638270000|2025-01-11 23:31:10|22507.46|22427.46|22507.35|22427.35|22507.46|22427.46|22506.34|22426.34|10
1736638280000|2025-01-11 23:31:20|22507.7|22427.7|22504.86|22424.86|22507.7|22427.7|22504.44|22424.44|10
1736638290000|2025-01-11 23:31:30|22505.44|22425.44|22505.63|22425.63|22506.21|22426.21|22505.44|22425.44|10
1736638300000|2025-01-11 23:31:40|22505.65|22425.65|22506.24|22426.24|22506.24|22426.24|22505.44|22425.44|10
1736638310000|2025-01-11 23:31:50|22506.37|22426.37|22507.99|22427.99|22508|22428|22506.16|22426.16|10
1736638320000|2025-01-11 23:32:00|22507.88|22427.88|22508.53|22428.53|22508.53|22428.53|22507.79|22427.79|10
1736638330000|2025-01-11 23:32:10|22508.46|22428.46|22510.07|22430.07|22510.29|22430.29|22508.45|22428.45|9
1736638340000|2025-01-11 23:32:20|22510.34|22430.34|22510.9|22430.9|22511.02|22431.02|22510.34|22430.34|9
1736638350000|2025-01-11 23:32:30|22510.72|22430.72|22507.17|22427.17|22510.72|22430.72|22507.17|22427.17|9
1736638360000|2025-01-11 23:32:40|22506.24|22426.24|22504.57|22424.57|22506.24|22426.24|22504.35|22424.35|9
1736638370000|2025-01-11 23:32:50|22504.56|22424.56|22504.4|22424.4|22504.65|22424.65|22504.4|22424.4|10
1736638380000|2025-01-11 23:33:00|22504.41|22424.41|22504.67|22424.67|22504.67|22424.67|22504.4|22424.4|10
1736638390000|2025-01-11 23:33:10|22504.51|22424.51|22502.57|22422.57|22504.94|22424.94|22502.57|22422.57|10
1736638400000|2025-01-11 23:33:20|22502.52|22422.52|22502.32|22422.32|22502.73|22422.73|22502.32|22422.32|9
1736638410000|2025-01-11 23:33:30|22502.51|22422.51|22502.27|22422.27|22502.86|22422.86|22502.27|22422.27|10
1736638420000|2025-01-11 23:33:40|22502.34|22422.34|22499.11|22419.11|22502.34|22422.34|22499.07|22419.07|10
1736638430000|2025-01-11 23:33:50|22499.55|22419.55|22498.8|22418.8|22499.55|22419.55|22498.8|22418.8|9
1736638440000|2025-01-11 23:34:00|22498.71|22418.71|22498.28|22418.28|22498.85|22418.85|22498.28|22418.28|10
1736638450000|2025-01-11 23:34:10|22498.5|22418.5|22500.29|22420.29|22500.29|22420.29|22498.5|22418.5|10
1736638460000|2025-01-11 23:34:20|22501.11|22421.11|22500.39|22420.39|22501.11|22421.11|22500.35|22420.35|10
1736638470000|2025-01-11 23:34:30|22500.48|22420.48|22500.41|22420.41|22500.6|22420.6|22500.36|22420.36|10
1736638480000|2025-01-11 23:34:40|22500.48|22420.48|22499.8|22419.8|22500.69|22420.69|22499.8|22419.8|10
1736638490000|2025-01-11 23:34:50|22500.06|22420.06|22501.29|22421.29|22501.29|22421.29|22500.06|22420.06|8
1736638500000|2025-01-11 23:35:00|22501.35|22421.35|22509.23|22429.23|22509.23|22429.23|22501.35|22421.35|10
1736638510000|2025-01-11 23:35:10|22510.24|22430.24|22512.96|22432.96|22513.2|22433.2|22510.24|22430.24|9
1736638520000|2025-01-11 23:35:20|22512.94|22432.94|22515.25|22435.25|22515.25|22435.25|22512.94|22432.94|10
1736638530000|2025-01-11 23:35:30|22515.72|22435.72|22515.78|22435.78|22515.78|22435.78|22514.44|22434.44|10
1736638540000|2025-01-11 23:35:40|22516.74|22436.74|22517.95|22437.95|22517.95|22437.95|22516.59|22436.59|10
1736638550000|2025-01-11 23:35:50|22517.88|22437.88|22518.07|22438.07|22518.52|22438.52|22517.88|22437.88|9
1736638560000|2025-01-11 23:36:00|22518|22438|22516.34|22436.34|22518|22438|22516.33|22436.33|10
1736638570000|2025-01-11 23:36:10|22516.33|22436.33|22513.97|22433.97|22516.33|22436.33|22513.94|22433.94|10
1736638580000|2025-01-11 23:36:20|22514.2|22434.2|22515.07|22435.07|22515.07|22435.07|22514.2|22434.2|10
1736638590000|2025-01-11 23:36:30|22515.53|22435.53|22515.12|22435.12|22515.53|22435.53|22515.12|22435.12|9
1736638600000|2025-01-11 23:36:40|22514.82|22434.82|22517.26|22437.26|22518.27|22438.27|22514.82|22434.82|9
1736638610000|2025-01-11 23:36:50|22517.33|22437.33|22516.45|22436.45|22517.33|22437.33|22516.45|22436.45|9
1736638620000|2025-01-11 23:37:00|22516.1|22436.1|22516.2|22436.2|22516.38|22436.38|22515.95|22435.95|9
1736638630000|2025-01-11 23:37:10|22515.96|22435.96|22515.35|22435.35|22516.05|22436.05|22515.33|22435.33|10
1736638640000|2025-01-11 23:37:20|22515.47|22435.47|22516.31|22436.31|22516.5|22436.5|22515.47|22435.47|10
1736638650000|2025-01-11 23:37:30|22515.94|22435.94|22516.1|22436.1|22516.15|22436.15|22515.59|22435.59|10
1736638660000|2025-01-11 23:37:40|22516.11|22436.11|22516.12|22436.12|22516.12|22436.12|22515.72|22435.72|9
1736638670000|2025-01-11 23:37:50|22516.08|22436.08|22513.97|22433.97|22516.08|22436.08|22513.97|22433.97|10
1736638680000|2025-01-11 23:38:00|22513.93|22433.93|22513.49|22433.49|22514.02|22434.02|22513.49|22433.49|10
1736638690000|2025-01-11 23:38:10|22513.5|22433.5|22513.61|22433.61|22513.69|22433.69|22513.49|22433.49|9
1736638700000|2025-01-11 23:38:20|22513.62|22433.62|22514.17|22434.17|22514.17|22434.17|22513.39|22433.39|8
1736638710000|2025-01-11 23:38:30|22514.09|22434.09|22513.75|22433.75|22514.31|22434.31|22513.75|22433.75|7
1736638720000|2025-01-11 23:38:40|22513.77|22433.77|22512.81|22432.81|22513.8|22433.8|22512.71|22432.71|10
1736638730000|2025-01-11 23:38:50|22512.67|22432.67|22512.13|22432.13|22512.73|22432.73|22511.98|22431.98|10
1736638740000|2025-01-11 23:39:00|22512.1|22432.1|22514.67|22434.67|22514.67|22434.67|22512.1|22432.1|10
1736638750000|2025-01-11 23:39:10|22514.71|22434.71|22515.28|22435.28|22515.3|22435.3|22514.46|22434.46|8
1736638760000|2025-01-11 23:39:20|22515.7|22435.7|22516.45|22436.45|22516.45|22436.45|22515.7|22435.7|8
1736638770000|2025-01-11 23:39:30|22516.54|22436.54|22518.39|22438.39|22518.49|22438.49|22516.54|22436.54|9
1736638780000|2025-01-11 23:39:40|22518.45|22438.45|22518.48|22438.48|22518.58|22438.58|22518.2|22438.2|10
1736638790000|2025-01-11 23:39:50|22518.66|22438.66|22518.36|22438.36|22518.66|22438.66|22518.32|22438.32|10
1736638800000|2025-01-11 23:40:00|22518.39|22438.39|22520.44|22440.44|22520.52|22440.52|22518.39|22438.39|10
1736638810000|2025-01-11 23:40:10|22520.49|22440.49|22516.83|22436.83|22520.52|22440.52|22516.83|22436.83|10
1736638820000|2025-01-11 23:40:20|22516.42|22436.42|22514.63|22434.63|22516.42|22436.42|22514.63|22434.63|10
1736638830000|2025-01-11 23:40:30|22514.57|22434.57|22514.58|22434.58|22514.72|22434.72|22514.13|22434.13|10
1736638840000|2025-01-11 23:40:40|22514.72|22434.72|22514.67|22434.67|22514.72|22434.72|22514.44|22434.44|7
1736638850000|2025-01-11 23:40:50|22514.52|22434.52|22514.52|22434.52|22514.74|22434.74|22514.52|22434.52|9
1736638860000|2025-01-11 23:41:00|22514.51|22434.51|22513.84|22433.84|22514.6|22434.6|22513.84|22433.84|7
1736638870000|2025-01-11 23:41:10|22512.47|22432.47|22511.63|22431.63|22512.47|22432.47|22510.81|22430.81|10
1736638880000|2025-01-11 23:41:20|22511.2|22431.2|22508.17|22428.17|22511.2|22431.2|22508.17|22428.17|10
1736638890000|2025-01-11 23:41:30|22508.15|22428.15|22505.39|22425.39|22508.56|22428.56|22505.39|22425.39|10
1736638900000|2025-01-11 23:41:40|22505.16|22425.16|22504.14|22424.14|22505.16|22425.16|22504.14|22424.14|9
1736638910000|2025-01-11 23:41:50|22504.2|22424.2|22503.06|22423.06|22504.45|22424.45|22503.06|22423.06|10
1736638920000|2025-01-11 23:42:00|22503.14|22423.14|22504.43|22424.43|22504.43|22424.43|22502.74|22422.74|9
1736638930000|2025-01-11 23:42:10|22504.51|22424.51|22505.03|22425.03|22505.03|22425.03|22504.26|22424.26|10
1736638940000|2025-01-11 23:42:20|22505.05|22425.05|22505.51|22425.51|22505.65|22425.65|22505.05|22425.05|8
1736638950000|2025-01-11 23:42:30|22505.71|22425.71|22506.44|22426.44|22506.49|22426.49|22505.69|22425.69|10
1736638960000|2025-01-11 23:42:40|22506.26|22426.26|22508.62|22428.62|22508.62|22428.62|22506.26|22426.26|10
1736638970000|2025-01-11 23:42:50|22508.71|22428.71|22508.67|22428.67|22508.98|22428.98|22508.51|22428.51|8
1736638980000|2025-01-11 23:43:00|22508.43|22428.43|22508.46|22428.46|22508.77|22428.77|22508.27|22428.27|10
1736638990000|2025-01-11 23:43:10|22508.55|22428.55|22508.26|22428.26|22508.66|22428.66|22508.22|22428.22|9
1736639000000|2025-01-11 23:43:20|22508.21|22428.21|22507.57|22427.57|22508.23|22428.23|22507.57|22427.57|9
1736639010000|2025-01-11 23:43:30|22507.48|22427.48|22506.91|22426.91|22507.5|22427.5|22506.45|22426.45|10
1736639020000|2025-01-11 23:43:40|22506.7|22426.7|22507.43|22427.43|22507.43|22427.43|22506.7|22426.7|7
1736639030000|2025-01-11 23:43:50|22507.24|22427.24|22506.92|22426.92|22507.54|22427.54|22506.92|22426.92|10
1736639040000|2025-01-11 23:44:00|22506.66|22426.66|22507.66|22427.66|22507.77|22427.77|22506.66|22426.66|9
1736639050000|2025-01-11 23:44:10|22507.1|22427.1|22505.91|22425.91|22507.1|22427.1|22505.89|22425.89|10
1736639060000|2025-01-11 23:44:20|22505.99|22425.99|22505.4|22425.4|22505.99|22425.99|22505.26|22425.26|10
1736639070000|2025-01-11 23:44:30|22505.42|22425.42|22502.38|22422.38|22505.78|22425.78|22502.33|22422.33|10
1736639080000|2025-01-11 23:44:40|22502.37|22422.37|22501.2|22421.2|22502.37|22422.37|22501.2|22421.2|10
1736639090000|2025-01-11 23:44:50|22501.24|22421.24|22499.12|22419.12|22501.24|22421.24|22499|22419|10
1736639100000|2025-01-11 23:45:00|22499.06|22419.06|22498.91|22418.91|22499.06|22419.06|22497.8|22417.8|10
1736639110000|2025-01-11 23:45:10|22498.74|22418.74|22499.52|22419.52|22499.54|22419.54|22498.56|22418.56|10
1736639120000|2025-01-11 23:45:20|22499.61|22419.61|22494.59|22414.59|22499.62|22419.62|22494.59|22414.59|10
1736639130000|2025-01-11 23:45:30|22494.44|22414.44|22492.42|22412.42|22494.44|22414.44|22492.42|22412.42|10
1736639140000|2025-01-11 23:45:40|22492.4|22412.4|22489.36|22409.36|22492.55|22412.55|22489.36|22409.36|10
1736639150000|2025-01-11 23:45:50|22488.23|22408.23|22484.28|22404.28|22488.23|22408.23|22484.02|22404.02|10
1736639160000|2025-01-11 23:46:00|22484.21|22404.21|22483.28|22403.28|22484.21|22404.21|22482.43|22402.43|10
1736639170000|2025-01-11 23:46:10|22483.17|22403.17|22483.03|22403.03|22483.17|22403.17|22482.75|22402.75|10
1736639180000|2025-01-11 23:46:20|22483|22403|22483.05|22403.05|22483.54|22403.54|22482.24|22402.24|10
1736639190000|2025-01-11 23:46:30|22483.02|22403.02|22481.24|22401.24|22483.16|22403.16|22481.2|22401.2|10
1736639200000|2025-01-11 23:46:40|22480.93|22400.93|22478.2|22398.2|22480.93|22400.93|22478.2|22398.2|10
1736639210000|2025-01-11 23:46:50|22478.16|22398.16|22472.82|22392.82|22478.16|22398.16|22472.82|22392.82|10
1736639220000|2025-01-11 23:47:00|22472.18|22392.18|22473.22|22393.22|22473.89|22393.89|22472.08|22392.08|10
1736639230000|2025-01-11 23:47:10|22473.12|22393.12|22473.31|22393.31|22473.31|22393.31|22472.62|22392.62|9
1736639240000|2025-01-11 23:47:20|22473.28|22393.28|22473.61|22393.61|22473.76|22393.76|22473.28|22393.28|10
1736639250000|2025-01-11 23:47:30|22473.57|22393.57|22468.66|22388.66|22473.57|22393.57|22468.66|22388.66|10
1736639260000|2025-01-11 23:47:40|22468.65|22388.65|22467.34|22387.34|22468.65|22388.65|22467.34|22387.34|10
1736639270000|2025-01-11 23:47:50|22467.29|22387.29|22467.07|22387.07|22467.75|22387.75|22467.02|22387.02|9
1736639280000|2025-01-11 23:48:00|22467.11|22387.11|22467.14|22387.14|22467.3|22387.3|22466.86|22386.86|9
1736639290000|2025-01-11 23:48:10|22466.97|22386.97|22467.09|22387.09|22467.33|22387.33|22466.42|22386.42|10
1736639300000|2025-01-11 23:48:20|22466.06|22386.06|22461.99|22381.99|22466.25|22386.25|22461.59|22381.59|10
1736639310000|2025-01-11 23:48:30|22462.57|22382.57|22464.24|22384.24|22464.24|22384.24|22462.57|22382.57|9
1736639320000|2025-01-11 23:48:40|22464.82|22384.82|22465.72|22385.72|22465.72|22385.72|22464.82|22384.82|8
1736639330000|2025-01-11 23:48:50|22465.46|22385.46|22464.5|22384.5|22465.46|22385.46|22464.5|22384.5|6
1736639340000|2025-01-11 23:49:00|22464.58|22384.58|22464.25|22384.25|22464.58|22384.58|22462.53|22382.53|8
1736639350000|2025-01-11 23:49:10|22464.78|22384.78|22465.25|22385.25|22466.68|22386.68|22464.78|22384.78|10
1736639360000|2025-01-11 23:49:20|22465.49|22385.49|22466.16|22386.16|22466.35|22386.35|22465.45|22385.45|10
1736639370000|2025-01-11 23:49:30|22465.98|22385.98|22465.72|22385.72|22465.98|22385.98|22465.05|22385.05|9
1736639380000|2025-01-11 23:49:40|22466.53|22386.53|22467.05|22387.05|22467.05|22387.05|22466.09|22386.09|10
1736639390000|2025-01-11 23:49:50|22467.09|22387.09|22467.2|22387.2|22468.38|22388.38|22466.87|22386.87|10
1736639400000|2025-01-11 23:50:00|22467.18|22387.18|22467.78|22387.78|22467.78|22387.78|22466.98|22386.98|9
1736639410000|2025-01-11 23:50:10|22467.94|22387.94|22468.66|22388.66|22468.93|22388.93|22467.94|22387.94|9
1736639420000|2025-01-11 23:50:20|22468.97|22388.97|22470.31|22390.31|22470.31|22390.31|22468.77|22388.77|10
1736639430000|2025-01-11 23:50:30|22470.36|22390.36|22470.91|22390.91|22470.91|22390.91|22469.46|22389.46|10
1736639440000|2025-01-11 23:50:40|22471.09|22391.09|22473.45|22393.45|22473.45|22393.45|22471.02|22391.02|10
1736639450000|2025-01-11 23:50:50|22473.44|22393.44|22474.75|22394.75|22474.75|22394.75|22473.44|22393.44|10
1736639460000|2025-01-11 23:51:00|22474.97|22394.97|22474.45|22394.45|22475.36|22395.36|22474.37|22394.37|10
1736639470000|2025-01-11 23:51:10|22474.5|22394.5|22474.52|22394.52|22474.52|22394.52|22473.2|22393.2|10
1736639480000|2025-01-11 23:51:20|22473.61|22393.61|22472.65|22392.65|22473.61|22393.61|22472.3|22392.3|9
1736639490000|2025-01-11 23:51:30|22472.79|22392.79|22471.75|22391.75|22472.79|22392.79|22471.75|22391.75|9
1736639500000|2025-01-11 23:51:40|22471.11|22391.11|22469.89|22389.89|22471.11|22391.11|22469.89|22389.89|10
1736639510000|2025-01-11 23:51:50|22470.55|22390.55|22469.99|22389.99|22470.64|22390.64|22469.65|22389.65|10
1736639520000|2025-01-11 23:52:00|22471.21|22391.21|22470.31|22390.31|22471.23|22391.23|22470.2|22390.2|10
1736639530000|2025-01-11 23:52:10|22470.67|22390.67|22471.78|22391.78|22471.96|22391.96|22470.67|22390.67|10
1736639540000|2025-01-11 23:52:20|22472.22|22392.22|22472.88|22392.88|22472.88|22392.88|22472.21|22392.21|9
1736639550000|2025-01-11 23:52:30|22472.94|22392.94|22478.13|22398.13|22478.42|22398.42|22472.93|22392.93|10
1736639560000|2025-01-11 23:52:40|22477.76|22397.76|22475.23|22395.23|22477.76|22397.76|22475.2|22395.2|10
1736639570000|2025-01-11 23:52:50|22475.25|22395.25|22474.44|22394.44|22475.25|22395.25|22474.33|22394.33|8
1736639580000|2025-01-11 23:53:00|22474.42|22394.42|22472.88|22392.88|22474.42|22394.42|22472.88|22392.88|10
1736639590000|2025-01-11 23:53:10|22472.85|22392.85|22471.46|22391.46|22472.85|22392.85|22471.13|22391.13|9
1736639600000|2025-01-11 23:53:20|22471.15|22391.15|22469.42|22389.42|22471.64|22391.64|22469.38|22389.38|10
1736639610000|2025-01-11 23:53:30|22469.43|22389.43|22468.96|22388.96|22469.55|22389.55|22468.82|22388.82|10
1736639620000|2025-01-11 23:53:40|22468.79|22388.79|22468.36|22388.36|22469.27|22389.27|22468.15|22388.15|10
1736639630000|2025-01-11 23:53:50|22468.29|22388.29|22465.48|22385.48|22468.29|22388.29|22465.45|22385.45|10
1736639640000|2025-01-11 23:54:00|22465.37|22385.37|22465.47|22385.47|22466.11|22386.11|22465.37|22385.37|10
1736639650000|2025-01-11 23:54:10|22465.48|22385.48|22464.79|22384.79|22465.48|22385.48|22464.79|22384.79|10
1736639660000|2025-01-11 23:54:20|22464.82|22384.82|22465.91|22385.91|22465.91|22385.91|22464.7|22384.7|9
1736639670000|2025-01-11 23:54:30|22466.16|22386.16|22465.96|22385.96|22466.55|22386.55|22465.95|22385.95|8
1736639680000|2025-01-11 23:54:40|22465.87|22385.87|22466.89|22386.89|22466.89|22386.89|22465.46|22385.46|10
1736639690000|2025-01-11 23:54:50|22466.91|22386.91|22467.24|22387.24|22467.78|22387.78|22466.91|22386.91|10
1736639700000|2025-01-11 23:55:00|22467.26|22387.26|22465.61|22385.61|22467.26|22387.26|22465.61|22385.61|10
1736639710000|2025-01-11 23:55:10|22465.64|22385.64|22466.34|22386.34|22466.72|22386.72|22465.24|22385.24|10
1736639720000|2025-01-11 23:55:20|22465.93|22385.93|22463.93|22383.93|22466.05|22386.05|22463.93|22383.93|10
1736639730000|2025-01-11 23:55:30|22463.84|22383.84|22463.9|22383.9|22463.91|22383.91|22463.61|22383.61|9
1736639740000|2025-01-11 23:55:40|22463.88|22383.88|22459.67|22379.67|22463.88|22383.88|22459.67|22379.67|10
1736639750000|2025-01-11 23:55:50|22459.71|22379.71|22457.56|22377.56|22459.71|22379.71|22457.32|22377.32|9
1736639760000|2025-01-11 23:56:00|22457.15|22377.15|22456.21|22376.21|22457.15|22377.15|22456.18|22376.18|10
1736639770000|2025-01-11 23:56:10|22456.18|22376.18|22455.87|22375.87|22456.61|22376.61|22455.82|22375.82|8
1736639780000|2025-01-11 23:56:20|22455.9|22375.9|22451.86|22371.86|22456.1|22376.1|22451.86|22371.86|9
1736639790000|2025-01-11 23:56:30|22451.59|22371.59|22452.26|22372.26|22452.26|22372.26|22451.14|22371.14|10
1736639800000|2025-01-11 23:56:40|22452.05|22372.05|22453.25|22373.25|22453.25|22373.25|22452.05|22372.05|9
1736639810000|2025-01-11 23:56:50|22453.45|22373.45|22454.96|22374.96|22455.66|22375.66|22453.45|22373.45|10
1736639820000|2025-01-11 23:57:00|22455.14|22375.14|22454.84|22374.84|22455.14|22375.14|22454.67|22374.67|9
1736639830000|2025-01-11 23:57:10|22454.82|22374.82|22455.71|22375.71|22455.71|22375.71|22454.59|22374.59|10
1736639840000|2025-01-11 23:57:20|22454.74|22374.74|22454.2|22374.2|22454.74|22374.74|22454.2|22374.2|9
1736639850000|2025-01-11 23:57:30|22454.22|22374.22|22454.81|22374.81|22455.53|22375.53|22454.22|22374.22|10
1736639860000|2025-01-11 23:57:40|22454.79|22374.79|22454.95|22374.95|22455.19|22375.19|22454.71|22374.71|9
1736639870000|2025-01-11 23:57:50|22455.01|22375.01|22455.03|22375.03|22455.05|22375.05|22455.01|22375.01|6
1736639880000|2025-01-11 23:58:00|22455.6|22375.6|22455.63|22375.63|22455.71|22375.71|22455.54|22375.54|9
1736639890000|2025-01-11 23:58:10|22456.7|22376.7|22457.61|22377.61|22457.61|22377.61|22456.64|22376.64|9
1736639900000|2025-01-11 23:58:20|22457.6|22377.6|22457.01|22377.01|22457.87|22377.87|22457.01|22377.01|9
1736639910000|2025-01-11 23:58:30|22456.51|22376.51|22455.46|22375.46|22456.51|22376.51|22455.02|22375.02|10
1736639920000|2025-01-11 23:58:40|22455.59|22375.59|22456.68|22376.68|22456.71|22376.71|22455.59|22375.59|10
1736639930000|2025-01-11 23:58:50|22456.82|22376.82|22456.39|22376.39|22456.88|22376.88|22456.39|22376.39|9
1736639940000|2025-01-11 23:59:00|22456.2|22376.2|22455.68|22375.68|22456.2|22376.2|22455.16|22375.16|10
1736639950000|2025-01-11 23:59:10|22455.75|22375.75|22455.84|22375.84|22455.89|22375.89|22455.34|22375.34|9
1736639960000|2025-01-11 23:59:20|22456.08|22376.08|22456.4|22376.4|22456.56|22376.56|22455.89|22375.89|9
1736639970000|2025-01-11 23:59:30|22456.45|22376.45|22455.58|22375.58|22456.46|22376.46|22455.58|22375.58|9
1736639980000|2025-01-11 23:59:40|22455.49|22375.49|22456.3|22376.3|22456.3|22376.3|22455.39|22375.39|9
1736639990000|2025-01-11 23:59:50|22457.97|22377.97|22459.11|22379.11|22459.33|22379.33|22457.81|22377.81|10
1736640000000|2025-01-12 00:00:00|22459.12|22379.12|22459.73|22379.73|22459.99|22379.99|22459.03|22379.03|10
1736640010000|2025-01-12 00:00:10|22462.25|22382.25|22462.33|22382.33|22463.3|22383.3|22462.19|22382.19|10
1736640020000|2025-01-12 00:00:20|22463.13|22383.13|22467.22|22387.22|22467.22|22387.22|22463.13|22383.13|10
1736640030000|2025-01-12 00:00:30|22467.41|22387.41|22467.81|22387.81|22467.81|22387.81|22467.24|22387.24|10
1736640040000|2025-01-12 00:00:40|22468.3|22388.3|22469.85|22389.85|22470.51|22390.51|22467.86|22387.86|9
1736640050000|2025-01-12 00:00:50|22469.08|22389.08|22467.17|22387.17|22469.08|22389.08|22467.17|22387.17|10
1736640060000|2025-01-12 00:01:00|22466.58|22386.58|22464.7|22384.7|22466.75|22386.75|22464.25|22384.25|10
1736640070000|2025-01-12 00:01:10|22463.88|22383.88|22459.17|22379.17|22464.23|22384.23|22459.17|22379.17|10
1736640080000|2025-01-12 00:01:20|22458.87|22378.87|22454.88|22374.88|22458.94|22378.94|22454.48|22374.48|10
1736640090000|2025-01-12 00:01:30|22454.8|22374.8|22451.48|22371.48|22455.02|22375.02|22451.4|22371.4|9
1736640100000|2025-01-12 00:01:40|22451.67|22371.67|22452.49|22372.49|22453.43|22373.43|22451.67|22371.67|10
1736640110000|2025-01-12 00:01:50|22452.83|22372.83|22452.38|22372.38|22453.74|22373.74|22451.88|22371.88|10
1736640120000|2025-01-12 00:02:00|22452.84|22372.84|22456.32|22376.32|22456.43|22376.43|22452.84|22372.84|10
1736640130000|2025-01-12 00:02:10|22456.16|22376.16|22457|22377|22457|22377|22455.83|22375.83|10
1736640140000|2025-01-12 00:02:20|22457.01|22377.01|22457.48|22377.48|22457.55|22377.55|22457.01|22377.01|9
1736640150000|2025-01-12 00:02:30|22456.75|22376.75|22455.32|22375.32|22456.75|22376.75|22455.24|22375.24|10
1736640160000|2025-01-12 00:02:40|22455.5|22375.5|22452.2|22372.2|22455.5|22375.5|22452.16|22372.16|10
1736640170000|2025-01-12 00:02:50|22451.89|22371.89|22451.82|22371.82|22452.13|22372.13|22451.4|22371.4|10
1736640180000|2025-01-12 00:03:00|22452.16|22372.16|22451.32|22371.32|22452.17|22372.17|22451.01|22371.01|10
1736640190000|2025-01-12 00:03:10|22451.37|22371.37|22448.6|22368.6|22451.37|22371.37|22448.33|22368.33|10
1736640200000|2025-01-12 00:03:20|22448.88|22368.88|22452.1|22372.1|22452.1|22372.1|22448.88|22368.88|10
1736640210000|2025-01-12 00:03:30|22452.46|22372.46|22453.88|22373.88|22454.23|22374.23|22452.46|22372.46|10
1736640220000|2025-01-12 00:03:40|22453.95|22373.95|22458.24|22378.24|22458.24|22378.24|22453.95|22373.95|9
1736640230000|2025-01-12 00:03:50|22458.5|22378.5|22459.39|22379.39|22459.55|22379.55|22458.47|22378.47|10
1736640240000|2025-01-12 00:04:00|22458.7|22378.7|22456.32|22376.32|22458.7|22378.7|22455.14|22375.14|10
1736640250000|2025-01-12 00:04:10|22456.44|22376.44|22455.12|22375.12|22456.58|22376.58|22454.96|22374.96|10
1736640260000|2025-01-12 00:04:20|22455.16|22375.16|22455.04|22375.04|22455.16|22375.16|22454.73|22374.73|10
1736640270000|2025-01-12 00:04:30|22454.95|22374.95|22456.12|22376.12|22456.36|22376.36|22454.95|22374.95|10
1736640280000|2025-01-12 00:04:40|22456.1|22376.1|22455.28|22375.28|22456.32|22376.32|22455.28|22375.28|9
1736640290000|2025-01-12 00:04:50|22455.29|22375.29|22454.24|22374.24|22455.37|22375.37|22454.24|22374.24|10
1736640300000|2025-01-12 00:05:00|22454.28|22374.28|22453.16|22373.16|22454.28|22374.28|22453.16|22373.16|9
1736640310000|2025-01-12 00:05:10|22453.03|22373.03|22454.9|22374.9|22454.9|22374.9|22452.22|22372.22|10
1736640320000|2025-01-12 00:05:20|22455.48|22375.48|22456.58|22376.58|22457.36|22377.36|22455.48|22375.48|10
1736640330000|2025-01-12 00:05:30|22456.1|22376.1|22454.81|22374.81|22456.1|22376.1|22454.81|22374.81|10
1736640340000|2025-01-12 00:05:40|22454.33|22374.33|22453.9|22373.9|22454.42|22374.42|22453.83|22373.83|10
1736640350000|2025-01-12 00:05:50|22453.93|22373.93|22452.59|22372.59|22453.93|22373.93|22452.59|22372.59|10
1736640360000|2025-01-12 00:06:00|22452.69|22372.69|22456.04|22376.04|22456.04|22376.04|22452.62|22372.62|10
1736640370000|2025-01-12 00:06:10|22456.24|22376.24|22455.28|22375.28|22456.24|22376.24|22454.31|22374.31|10
1736640380000|2025-01-12 00:06:20|22455.43|22375.43|22456.69|22376.69|22456.69|22376.69|22455.43|22375.43|10
1736640390000|2025-01-12 00:06:30|22456.64|22376.64|22455.65|22375.65|22456.65|22376.65|22455.38|22375.38|9
1736640400000|2025-01-12 00:06:40|22455.53|22375.53|22454.6|22374.6|22455.53|22375.53|22454.6|22374.6|9
1736640410000|2025-01-12 00:06:50|22454.48|22374.48|22453.91|22373.91|22454.48|22374.48|22453.91|22373.91|9
1736640420000|2025-01-12 00:07:00|22453.82|22373.82|22451.22|22371.22|22454.27|22374.27|22451.22|22371.22|10
1736640430000|2025-01-12 00:07:10|22451|22371|22447.18|22367.18|22451|22371|22446.23|22366.23|10
1736640440000|2025-01-12 00:07:20|22447.16|22367.16|22443.66|22363.66|22447.16|22367.16|22443.56|22363.56|10
1736640450000|2025-01-12 00:07:30|22443.43|22363.43|22444.76|22364.76|22444.76|22364.76|22443.08|22363.08|10
1736640460000|2025-01-12 00:07:40|22444.91|22364.91|22447.24|22367.24|22447.24|22367.24|22444.91|22364.91|10
1736640470000|2025-01-12 00:07:50|22447.42|22367.42|22448.25|22368.25|22448.34|22368.34|22447.42|22367.42|10
1736640480000|2025-01-12 00:08:00|22448.49|22368.49|22452.31|22372.31|22452.37|22372.37|22448.49|22368.49|10
1736640490000|2025-01-12 00:08:10|22453.34|22373.34|22450.5|22370.5|22454.25|22374.25|22450.5|22370.5|10
1736640500000|2025-01-12 00:08:20|22449.88|22369.88|22449.73|22369.73|22450.09|22370.09|22449.44|22369.44|10
1736640510000|2025-01-12 00:08:30|22450.58|22370.58|22449.45|22369.45|22450.61|22370.61|22449.45|22369.45|10
1736640520000|2025-01-12 00:08:40|22449.56|22369.56|22448.32|22368.32|22449.56|22369.56|22448.23|22368.23|10
1736640530000|2025-01-12 00:08:50|22448.13|22368.13|22446.9|22366.9|22448.13|22368.13|22446.88|22366.88|10
1736640540000|2025-01-12 00:09:00|22447.14|22367.14|22442.7|22362.7|22447.14|22367.14|22442.7|22362.7|9
1736640550000|2025-01-12 00:09:10|22442.6|22362.6|22442.18|22362.18|22443.15|22363.15|22442.13|22362.13|10
1736640560000|2025-01-12 00:09:20|22441.63|22361.63|22442.5|22362.5|22442.5|22362.5|22441.61|22361.61|10
1736640570000|2025-01-12 00:09:30|22441.72|22361.72|22439.89|22359.89|22441.72|22361.72|22439.89|22359.89|8
1736640580000|2025-01-12 00:09:40|22439.72|22359.72|22437.96|22357.96|22439.72|22359.72|22437.96|22357.96|9
1736640590000|2025-01-12 00:09:50|22437.87|22357.87|22436.63|22356.63|22437.87|22357.87|22436.12|22356.12|10
1736640600000|2025-01-12 00:10:00|22436.2|22356.2|22429.27|22349.27|22436.2|22356.2|22429.27|22349.27|10
1736640610000|2025-01-12 00:10:10|22429.11|22349.11|22427.86|22347.86|22429.11|22349.11|22427.65|22347.65|10
1736640620000|2025-01-12 00:10:20|22426.6|22346.6|22421.79|22341.79|22426.6|22346.6|22421.79|22341.79|10
1736640630000|2025-01-12 00:10:30|22421.66|22341.66|22420.18|22340.18|22421.92|22341.92|22420.06|22340.06|9
1736640640000|2025-01-12 00:10:40|22419.95|22339.95|22420.09|22340.09|22420.16|22340.16|22419.23|22339.23|10
1736640650000|2025-01-12 00:10:50|22421.02|22341.02|22424.4|22344.4|22424.78|22344.78|22421.02|22341.02|10
1736640660000|2025-01-12 00:11:00|22424.01|22344.01|22423.77|22343.77|22424.28|22344.28|22423.62|22343.62|9
1736640670000|2025-01-12 00:11:10|22423.76|22343.76|22423.54|22343.54|22423.76|22343.76|22423.24|22343.24|9
1736640680000|2025-01-12 00:11:20|22423.35|22343.35|22425.38|22345.38|22425.38|22345.38|22423|22343|10
1736640690000|2025-01-12 00:11:30|22426.34|22346.34|22430.44|22350.44|22430.52|22350.52|22426.34|22346.34|10
1736640700000|2025-01-12 00:11:40|22430.4|22350.4|22432.21|22352.21|22432.34|22352.34|22430.4|22350.4|9
1736640710000|2025-01-12 00:11:50|22432.24|22352.24|22433.81|22353.81|22433.99|22353.99|22432.24|22352.24|10
1736640720000|2025-01-12 00:12:00|22434.51|22354.51|22435.07|22355.07|22435.07|22355.07|22434.51|22354.51|10
1736640730000|2025-01-12 00:12:10|22435.7|22355.7|22437.6|22357.6|22437.6|22357.6|22435.03|22355.03|9
1736640740000|2025-01-12 00:12:20|22437.35|22357.35|22438.34|22358.34|22438.34|22358.34|22437.35|22357.35|9
1736640750000|2025-01-12 00:12:30|22438.06|22358.06|22437.46|22357.46|22438.06|22358.06|22437|22357|10
1736640760000|2025-01-12 00:12:40|22437.4|22357.4|22437.45|22357.45|22437.45|22357.45|22436.64|22356.64|10
1736640770000|2025-01-12 00:12:50|22437.44|22357.44|22435.96|22355.96|22437.44|22357.44|22435.96|22355.96|10
1736640780000|2025-01-12 00:13:00|22436.23|22356.23|22436.51|22356.51|22437.26|22357.26|22436.23|22356.23|9
1736640790000|2025-01-12 00:13:10|22436.54|22356.54|22437|22357|22437|22357|22436.46|22356.46|10
1736640800000|2025-01-12 00:13:20|22436.85|22356.85|22435.39|22355.39|22436.85|22356.85|22435.34|22355.34|10
1736640810000|2025-01-12 00:13:30|22435.37|22355.37|22433.49|22353.49|22435.65|22355.65|22433.49|22353.49|9
1736640820000|2025-01-12 00:13:40|22433.52|22353.52|22434.57|22354.57|22434.57|22354.57|22432.97|22352.97|10
1736640830000|2025-01-12 00:13:50|22434.12|22354.12|22435.92|22355.92|22435.92|22355.92|22433.87|22353.87|10
1736640840000|2025-01-12 00:14:00|22436.02|22356.02|22434.01|22354.01|22436.02|22356.02|22433.11|22353.11|9
1736640850000|2025-01-12 00:14:10|22433.9|22353.9|22433.84|22353.84|22433.9|22353.9|22433.23|22353.23|10
1736640860000|2025-01-12 00:14:20|22433.86|22353.86|22434.58|22354.58|22434.58|22354.58|22433.79|22353.79|10
1736640870000|2025-01-12 00:14:30|22434.54|22354.54|22434.92|22354.92|22435.01|22355.01|22434.39|22354.39|8
1736640880000|2025-01-12 00:14:40|22434.9|22354.9|22437.84|22357.84|22437.84|22357.84|22434.89|22354.89|10
1736640890000|2025-01-12 00:14:50|22438.58|22358.58|22440.15|22360.15|22440.15|22360.15|22438.58|22358.58|10
1736640900000|2025-01-12 00:15:00|22439.97|22359.97|22445.53|22365.53|22445.53|22365.53|22439.97|22359.97|9
1736640910000|2025-01-12 00:15:10|22445.69|22365.69|22446.77|22366.77|22447.71|22367.71|22445.69|22365.69|10
1736640920000|2025-01-12 00:15:20|22447.12|22367.12|22448.88|22368.88|22449.31|22369.31|22447.12|22367.12|10
1736640930000|2025-01-12 00:15:30|22446.56|22366.56|22444.11|22364.11|22446.69|22366.69|22444.11|22364.11|10
1736640940000|2025-01-12 00:15:40|22444.02|22364.02|22442.98|22362.98|22444.02|22364.02|22442.96|22362.96|10
1736640950000|2025-01-12 00:15:50|22441.71|22361.71|22441.74|22361.74|22442.84|22362.84|22441.63|22361.63|10
1736640960000|2025-01-12 00:16:00|22441.6|22361.6|22439.31|22359.31|22441.6|22361.6|22439.31|22359.31|10
1736640970000|2025-01-12 00:16:10|22439.1|22359.1|22435.6|22355.6|22439.1|22359.1|22435.6|22355.6|10
1736640980000|2025-01-12 00:16:20|22435.54|22355.54|22434.82|22354.82|22435.54|22355.54|22434.71|22354.71|10
1736640990000|2025-01-12 00:16:30|22434.84|22354.84|22435.46|22355.46|22435.57|22355.57|22434.75|22354.75|9
1736641000000|2025-01-12 00:16:40|22435.49|22355.49|22438.41|22358.41|22438.41|22358.41|22435.49|22355.49|10
1736641010000|2025-01-12 00:16:50|22438.48|22358.48|22444.15|22364.15|22444.15|22364.15|22438.48|22358.48|10
1736641020000|2025-01-12 00:17:00|22444.66|22364.66|22443.74|22363.74|22445.34|22365.34|22443.74|22363.74|9
1736641030000|2025-01-12 00:17:10|22443.87|22363.87|22441.79|22361.79|22444.35|22364.35|22441.79|22361.79|10
1736641040000|2025-01-12 00:17:20|22441.81|22361.81|22441.81|22361.81|22441.85|22361.85|22441.19|22361.19|9
1736641050000|2025-01-12 00:17:30|22441.8|22361.8|22441.78|22361.78|22441.8|22361.8|22441.32|22361.32|10
1736641060000|2025-01-12 00:17:40|22441.72|22361.72|22441.34|22361.34|22441.72|22361.72|22440.68|22360.68|8
1736641070000|2025-01-12 00:17:50|22441.37|22361.37|22438.48|22358.48|22441.8|22361.8|22438.48|22358.48|10
1736641080000|2025-01-12 00:18:00|22438.32|22358.32|22440.02|22360.02|22441.05|22361.05|22438.22|22358.22|10
1736641090000|2025-01-12 00:18:10|22439.68|22359.68|22440.52|22360.52|22440.52|22360.52|22439.51|22359.51|10
1736641100000|2025-01-12 00:18:20|22440.34|22360.34|22438.85|22358.85|22440.75|22360.75|22438.52|22358.52|10
1736641110000|2025-01-12 00:18:30|22438.87|22358.87|22439.3|22359.3|22439.3|22359.3|22438.2|22358.2|10
1736641120000|2025-01-12 00:18:40|22440.11|22360.11|22437.06|22357.06|22440.11|22360.11|22437.06|22357.06|10
1736641130000|2025-01-12 00:18:50|22437.87|22357.87|22437.31|22357.31|22437.87|22357.87|22437.31|22357.31|8
1736641140000|2025-01-12 00:19:00|22437.51|22357.51|22432.78|22352.78|22437.51|22357.51|22432.78|22352.78|10
1736641150000|2025-01-12 00:19:10|22431.64|22351.64|22429.54|22349.54|22432.49|22352.49|22429.54|22349.54|10
1736641160000|2025-01-12 00:19:20|22429.55|22349.55|22426.47|22346.47|22429.66|22349.66|22426.47|22346.47|10
1736641170000|2025-01-12 00:19:30|22426.39|22346.39|22420.56|22340.56|22426.39|22346.39|22420.22|22340.22|10
1736641180000|2025-01-12 00:19:40|22420.7|22340.7|22418.67|22338.67|22420.85|22340.85|22417.87|22337.87|10
1736641190000|2025-01-12 00:19:50|22419.23|22339.23|22420.45|22340.45|22420.45|22340.45|22418.94|22338.94|10
1736641200000|2025-01-12 00:20:00|22420.52|22340.52|22420.61|22340.61|22420.84|22340.84|22420.14|22340.14|10
1736641210000|2025-01-12 00:20:10|22420.7|22340.7|22423.33|22343.33|22423.33|22343.33|22420.36|22340.36|9
1736641220000|2025-01-12 00:20:20|22422.62|22342.62|22424.01|22344.01|22424.01|22344.01|22422.04|22342.04|10
1736641230000|2025-01-12 00:20:30|22424.28|22344.28|22430.54|22350.54|22430.73|22350.73|22424.28|22344.28|10
1736641240000|2025-01-12 00:20:40|22431.62|22351.62|22434.01|22354.01|22434.01|22354.01|22431.62|22351.62|9
1736641250000|2025-01-12 00:20:50|22434.16|22354.16|22439.3|22359.3|22439.3|22359.3|22434.16|22354.16|10
1736641260000|2025-01-12 00:21:00|22439.28|22359.28|22436.6|22356.6|22439.38|22359.38|22436.6|22356.6|10
1736641270000|2025-01-12 00:21:10|22436.36|22356.36|22433.98|22353.98|22436.69|22356.69|22433.98|22353.98|10
1736641280000|2025-01-12 00:21:20|22432.29|22352.29|22430.92|22350.92|22433.13|22353.13|22430.92|22350.92|10
1736641290000|2025-01-12 00:21:30|22431.24|22351.24|22430.28|22350.28|22431.24|22351.24|22429.33|22349.33|10
1736641300000|2025-01-12 00:21:40|22429.97|22349.97|22430.47|22350.47|22430.47|22350.47|22429.81|22349.81|10
1736641310000|2025-01-12 00:21:50|22430.53|22350.53|22429.44|22349.44|22430.53|22350.53|22429.03|22349.03|10
1736641320000|2025-01-12 00:22:00|22429.21|22349.21|22427.86|22347.86|22429.55|22349.55|22427.86|22347.86|10
1736641330000|2025-01-12 00:22:10|22427.65|22347.65|22427.84|22347.84|22428.77|22348.77|22427.45|22347.45|10
1736641340000|2025-01-12 00:22:20|22427.76|22347.76|22429.61|22349.61|22429.61|22349.61|22427.46|22347.46|10
1736641350000|2025-01-12 00:22:30|22429.91|22349.91|22431.88|22351.88|22432.22|22352.22|22429.91|22349.91|10
1736641360000|2025-01-12 00:22:40|22431.72|22351.72|22430.65|22350.65|22431.75|22351.75|22430.65|22350.65|9
1736641370000|2025-01-12 00:22:50|22431.46|22351.46|22429.88|22349.88|22431.61|22351.61|22429.88|22349.88|10
1736641380000|2025-01-12 00:23:00|22429.9|22349.9|22415.75|22335.75|22429.9|22349.9|22415.75|22335.75|10
1736641390000|2025-01-12 00:23:10|22413.77|22333.77|22411.42|22331.42|22413.93|22333.93|22411.19|22331.19|10
1736641400000|2025-01-12 00:23:20|22412.67|22332.67|22414.13|22334.13|22414.13|22334.13|22412.19|22332.19|10
1736641410000|2025-01-12 00:23:30|22415.03|22335.03|22416.51|22336.51|22416.54|22336.54|22414.44|22334.44|10
1736641420000|2025-01-12 00:23:40|22416.57|22336.57|22417.59|22337.59|22417.59|22337.59|22416.57|22336.57|9
1736641430000|2025-01-12 00:23:50|22418.08|22338.08|22422.61|22342.61|22422.61|22342.61|22418.08|22338.08|10
1736641440000|2025-01-12 00:24:00|22422.62|22342.62|22421.88|22341.88|22424.33|22344.33|22421.88|22341.88|10
1736641450000|2025-01-12 00:24:10|22420.62|22340.62|22417.77|22337.77|22420.62|22340.62|22417.77|22337.77|9
1736641460000|2025-01-12 00:24:20|22417.06|22337.06|22416.13|22336.13|22418.63|22338.63|22416.13|22336.13|10
1736641470000|2025-01-12 00:24:30|22416.41|22336.41|22414.99|22334.99|22416.69|22336.69|22414.74|22334.74|10
1736641480000|2025-01-12 00:24:40|22414.9|22334.9|22414.98|22334.98|22414.98|22334.98|22414.07|22334.07|10
1736641490000|2025-01-12 00:24:50|22414.79|22334.79|22414.97|22334.97|22415.23|22335.23|22414.79|22334.79|10
1736641500000|2025-01-12 00:25:00|22414.82|22334.82|22414.52|22334.52|22415.19|22335.19|22414.45|22334.45|9
1736641510000|2025-01-12 00:25:10|22413.55|22333.55|22416.63|22336.63|22416.63|22336.63|22413.55|22333.55|10
1736641520000|2025-01-12 00:25:20|22416.59|22336.59|22417.33|22337.33|22417.41|22337.41|22415.49|22335.49|10
1736641530000|2025-01-12 00:25:30|22418.43|22338.43|22419.98|22339.98|22420.21|22340.21|22418.43|22338.43|10
1736641540000|2025-01-12 00:25:40|22420.8|22340.8|22420.11|22340.11|22421.43|22341.43|22420.11|22340.11|10
1736641550000|2025-01-12 00:25:50|22420.04|22340.04|22417.83|22337.83|22420.04|22340.04|22417.83|22337.83|10
1736641560000|2025-01-12 00:26:00|22417.75|22337.75|22415.43|22335.43|22417.75|22337.75|22415.06|22335.06|10
1736641570000|2025-01-12 00:26:10|22415.45|22335.45|22413.77|22333.77|22415.55|22335.55|22413.77|22333.77|10
1736641580000|2025-01-12 00:26:20|22413.98|22333.98|22411.95|22331.95|22414.17|22334.17|22411.95|22331.95|9
1736641590000|2025-01-12 00:26:30|22411.91|22331.91|22412.7|22332.7|22413.52|22333.52|22411.91|22331.91|10
1736641600000|2025-01-12 00:26:40|22413.3|22333.3|22412.36|22332.36|22413.3|22333.3|22412.36|22332.36|9
1736641610000|2025-01-12 00:26:50|22412.2|22332.2|22411.79|22331.79|22412.36|22332.36|22411.46|22331.46|10
1736641620000|2025-01-12 00:27:00|22411.71|22331.71|22411.53|22331.53|22411.71|22331.71|22410.04|22330.04|9
1736641630000|2025-01-12 00:27:10|22411.66|22331.66|22412.27|22332.27|22412.28|22332.28|22411.57|22331.57|7
1736641640000|2025-01-12 00:27:20|22412.28|22332.28|22412.63|22332.63|22412.88|22332.88|22412.06|22332.06|9
1736641650000|2025-01-12 00:27:30|22412.83|22332.83|22412.41|22332.41|22412.89|22332.89|22412.18|22332.18|9
1736641660000|2025-01-12 00:27:40|22412.12|22332.12|22412.1|22332.1|22412.7|22332.7|22411.71|22331.71|10
1736641670000|2025-01-12 00:27:50|22411.86|22331.86|22415.32|22335.32|22415.32|22335.32|22411.86|22331.86|9
1736641680000|2025-01-12 00:28:00|22415.14|22335.14|22416.68|22336.68|22416.68|22336.68|22415.14|22335.14|10
1736641690000|2025-01-12 00:28:10|22417.14|22337.14|22418.89|22338.89|22418.89|22338.89|22417.14|22337.14|10
1736641700000|2025-01-12 00:28:20|22418.2|22338.2|22419.4|22339.4|22419.4|22339.4|22417.81|22337.81|10
1736641710000|2025-01-12 00:28:30|22419.43|22339.43|22420.26|22340.26|22420.26|22340.26|22419.24|22339.24|10
1736641720000|2025-01-12 00:28:40|22420.46|22340.46|22422.18|22342.18|22422.44|22342.44|22420.46|22340.46|10
1736641730000|2025-01-12 00:28:50|22422.21|22342.21|22423.74|22343.74|22423.74|22343.74|22421.7|22341.7|9
1736641740000|2025-01-12 00:29:00|22423.16|22343.16|22426.18|22346.18|22426.18|22346.18|22420.53|22340.53|10
1736641750000|2025-01-12 00:29:10|22426.38|22346.38|22426.12|22346.12|22428.03|22348.03|22426.12|22346.12|10
1736641760000|2025-01-12 00:29:20|22426.01|22346.01|22424.92|22344.92|22426.45|22346.45|22424.74|22344.74|10
1736641770000|2025-01-12 00:29:30|22424.8|22344.8|22424.71|22344.71|22425.46|22345.46|22424.59|22344.59|10
1736641780000|2025-01-12 00:29:40|22424.07|22344.07|22423.54|22343.54|22424.07|22344.07|22423.05|22343.05|8
1736641790000|2025-01-12 00:29:50|22423.87|22343.87|22425.17|22345.17|22425.45|22345.45|22423.87|22343.87|8
1736641800000|2025-01-12 00:30:00|22425.11|22345.11|22425.34|22345.34|22427.29|22347.29|22424.16|22344.16|10
1736641810000|2025-01-12 00:30:10|22425.9|22345.9|22429.32|22349.32|22429.32|22349.32|22425.9|22345.9|10
1736641820000|2025-01-12 00:30:20|22430.27|22350.27|22433.66|22353.66|22433.66|22353.66|22430.27|22350.27|10
1736641830000|2025-01-12 00:30:30|22434.56|22354.56|22434.73|22354.73|22435.14|22355.14|22434.4|22354.4|10
1736641840000|2025-01-12 00:30:40|22434.6|22354.6|22434.53|22354.53|22435.02|22355.02|22433.74|22353.74|10
1736641850000|2025-01-12 00:30:50|22434.44|22354.44|22432.54|22352.54|22434.97|22354.97|22432.54|22352.54|9
1736641860000|2025-01-12 00:31:00|22432.38|22352.38|22432.28|22352.28|22432.88|22352.88|22431.99|22351.99|10
1736641870000|2025-01-12 00:31:10|22432.22|22352.22|22432.2|22352.2|22433.1|22353.1|22431.53|22351.53|10
1736641880000|2025-01-12 00:31:20|22432.91|22352.91|22431.67|22351.67|22432.91|22352.91|22431.59|22351.59|10
1736641890000|2025-01-12 00:31:30|22431.58|22351.58|22429.66|22349.66|22431.65|22351.65|22429.66|22349.66|10
1736641900000|2025-01-12 00:31:40|22429.74|22349.74|22425.88|22345.88|22429.74|22349.74|22425.88|22345.88|10
1736641910000|2025-01-12 00:31:50|22425.57|22345.57|22423.89|22343.89|22425.57|22345.57|22423.71|22343.71|10
1736641920000|2025-01-12 00:32:00|22423.88|22343.88|22427.43|22347.43|22427.43|22347.43|22423.88|22343.88|10
1736641930000|2025-01-12 00:32:10|22427.75|22347.75|22431.22|22351.22|22431.22|22351.22|22427.7|22347.7|9
1736641940000|2025-01-12 00:32:20|22433.46|22353.46|22437.3|22357.3|22437.4|22357.4|22433.46|22353.46|10
1736641950000|2025-01-12 00:32:30|22437.39|22357.39|22435.29|22355.29|22437.39|22357.39|22435.29|22355.29|10
1736641960000|2025-01-12 00:32:40|22435.45|22355.45|22434.62|22354.62|22435.56|22355.56|22434.62|22354.62|10
1736641970000|2025-01-12 00:32:50|22434.61|22354.61|22433.68|22353.68|22434.61|22354.61|22433.17|22353.17|10
1736641980000|2025-01-12 00:33:00|22433.7|22353.7|22430.26|22350.26|22434.1|22354.1|22430.26|22350.26|10
1736641990000|2025-01-12 00:33:10|22430.42|22350.42|22432.66|22352.66|22432.66|22352.66|22430.28|22350.28|10
1736642000000|2025-01-12 00:33:20|22432.99|22352.99|22433.66|22353.66|22433.66|22353.66|22431.27|22351.27|10
1736642010000|2025-01-12 00:33:30|22433.06|22353.06|22429.99|22349.99|22433.21|22353.21|22429.44|22349.44|9
1736642020000|2025-01-12 00:33:40|22429.94|22349.94|22434.81|22354.81|22434.81|22354.81|22429.94|22349.94|10
1736642030000|2025-01-12 00:33:50|22434.8|22354.8|22436.37|22356.37|22436.37|22356.37|22434.8|22354.8|10
1736642040000|2025-01-12 00:34:00|22436.69|22356.69|22439.09|22359.09|22439.09|22359.09|22436.49|22356.49|10
1736642050000|2025-01-12 00:34:10|22439.1|22359.1|22441.49|22361.49|22441.55|22361.55|22439.1|22359.1|9
1736642060000|2025-01-12 00:34:20|22441.75|22361.75|22442.69|22362.69|22444.17|22364.17|22441.75|22361.75|10
1736642070000|2025-01-12 00:34:30|22442.66|22362.66|22441.97|22361.97|22443|22363|22441.61|22361.61|10
1736642080000|2025-01-12 00:34:40|22443.26|22363.26|22443.91|22363.91|22444.36|22364.36|22443.26|22363.26|10
1736642090000|2025-01-12 00:34:50|22443.24|22363.24|22440.4|22360.4|22443.24|22363.24|22440.4|22360.4|10
1736642100000|2025-01-12 00:35:00|22439.48|22359.48|22436.26|22356.26|22439.48|22359.48|22436.26|22356.26|10
1736642110000|2025-01-12 00:35:10|22436.79|22356.79|22433.32|22353.32|22436.79|22356.79|22432.89|22352.89|10
1736642120000|2025-01-12 00:35:20|22432.36|22352.36|22431.82|22351.82|22432.36|22352.36|22430.8|22350.8|9
1736642130000|2025-01-12 00:35:30|22431.74|22351.74|22429.61|22349.61|22431.74|22351.74|22429.61|22349.61|10
1736642140000|2025-01-12 00:35:40|22429.59|22349.59|22427.37|22347.37|22429.59|22349.59|22427.37|22347.37|10
1736642150000|2025-01-12 00:35:50|22425.99|22345.99|22429.9|22349.9|22429.9|22349.9|22425.5|22345.5|10
1736642160000|2025-01-12 00:36:00|22430.54|22350.54|22430.24|22350.24|22431.27|22351.27|22430.08|22350.08|9
1736642170000|2025-01-12 00:36:10|22429.64|22349.64|22432.73|22352.73|22432.73|22352.73|22429.47|22349.47|10
1736642180000|2025-01-12 00:36:20|22432.93|22352.93|22438.01|22358.01|22438.29|22358.29|22432.93|22352.93|10
1736642190000|2025-01-12 00:36:30|22436.66|22356.66|22435.48|22355.48|22436.66|22356.66|22435.37|22355.37|10
1736642200000|2025-01-12 00:36:40|22435.5|22355.5|22438.02|22358.02|22438.02|22358.02|22434.98|22354.98|10
1736642210000|2025-01-12 00:36:50|22438.57|22358.57|22439.76|22359.76|22440.27|22360.27|22438.51|22358.51|10
1736642220000|2025-01-12 00:37:00|22439.78|22359.78|22440.86|22360.86|22440.86|22360.86|22439.46|22359.46|10
1736642230000|2025-01-12 00:37:10|22440.83|22360.83|22443.15|22363.15|22443.15|22363.15|22440.83|22360.83|10
1736642240000|2025-01-12 00:37:20|22443.06|22363.06|22443.56|22363.56|22444.3|22364.3|22443.06|22363.06|10
1736642250000|2025-01-12 00:37:30|22444.25|22364.25|22448.39|22368.39|22449.04|22369.04|22444.13|22364.13|10
1736642260000|2025-01-12 00:37:40|22447.44|22367.44|22444.25|22364.25|22447.44|22367.44|22443.93|22363.93|10
1736642270000|2025-01-12 00:37:50|22443.24|22363.24|22441.01|22361.01|22443.24|22363.24|22441.01|22361.01|10
1736642280000|2025-01-12 00:38:00|22441.37|22361.37|22439.67|22359.67|22441.37|22361.37|22439.65|22359.65|8
1736642290000|2025-01-12 00:38:10|22437.38|22357.38|22437.97|22357.97|22437.97|22357.97|22436.47|22356.47|10
1736642300000|2025-01-12 00:38:20|22438.13|22358.13|22437.86|22357.86|22438.28|22358.28|22437.3|22357.3|10
1736642310000|2025-01-12 00:38:30|22438.94|22358.94|22441.83|22361.83|22442.1|22362.1|22438.94|22358.94|10
1736642320000|2025-01-12 00:38:40|22441.85|22361.85|22444.27|22364.27|22444.42|22364.42|22441.85|22361.85|10
1736642330000|2025-01-12 00:38:50|22444.2|22364.2|22442.84|22362.84|22444.2|22364.2|22442.84|22362.84|9
1736642340000|2025-01-12 00:39:00|22442.85|22362.85|22443.58|22363.58|22443.81|22363.81|22442.82|22362.82|9
1736642350000|2025-01-12 00:39:10|22443.66|22363.66|22443.27|22363.27|22443.76|22363.76|22443.27|22363.27|8
1736642360000|2025-01-12 00:39:20|22442.79|22362.79|22442.02|22362.02|22442.79|22362.79|22441.7|22361.7|10
1736642370000|2025-01-12 00:39:30|22441.25|22361.25|22442.81|22362.81|22442.81|22362.81|22441.25|22361.25|10
1736642380000|2025-01-12 00:39:40|22443.85|22363.85|22445.39|22365.39|22445.71|22365.71|22443.85|22363.85|9
1736642390000|2025-01-12 00:39:50|22445.32|22365.32|22447.18|22367.18|22447.18|22367.18|22445.16|22365.16|10
1736642400000|2025-01-12 00:40:00|22448.18|22368.18|22449.64|22369.64|22449.64|22369.64|22448.18|22368.18|9
1736642410000|2025-01-12 00:40:10|22449.66|22369.66|22450.39|22370.39|22450.72|22370.72|22449.66|22369.66|10
1736642420000|2025-01-12 00:40:20|22450.38|22370.38|22450.31|22370.31|22452.26|22372.26|22450.31|22370.31|10
1736642430000|2025-01-12 00:40:30|22449.81|22369.81|22449.45|22369.45|22450.77|22370.77|22449.45|22369.45|9
1736642440000|2025-01-12 00:40:40|22449.66|22369.66|22449.81|22369.81|22449.81|22369.81|22448.96|22368.96|9
1736642450000|2025-01-12 00:40:50|22450.41|22370.41|22452.43|22372.43|22452.43|22372.43|22450.41|22370.41|10
1736642460000|2025-01-12 00:41:00|22453.42|22373.42|22457.37|22377.37|22457.48|22377.48|22453.42|22373.42|10
1736642470000|2025-01-12 00:41:10|22457.52|22377.52|22459.79|22379.79|22459.92|22379.92|22457.44|22377.44|10
1736642480000|2025-01-12 00:41:20|22461.01|22381.01|22463.57|22383.57|22463.57|22383.57|22460.83|22380.83|10
1736642490000|2025-01-12 00:41:30|22463.51|22383.51|22467.26|22387.26|22467.26|22387.26|22463.51|22383.51|9
1736642500000|2025-01-12 00:41:40|22467.68|22387.68|22467.57|22387.57|22468.66|22388.66|22466.72|22386.72|10
1736642510000|2025-01-12 00:41:50|22467.38|22387.38|22466.95|22386.95|22467.44|22387.44|22466.95|22386.95|9
1736642520000|2025-01-12 00:42:00|22467.36|22387.36|22466.58|22386.58|22467.52|22387.52|22466.17|22386.17|10
1736642530000|2025-01-12 00:42:10|22464.69|22384.69|22464.47|22384.47|22465.03|22385.03|22464.37|22384.37|10
1736642540000|2025-01-12 00:42:20|22464.35|22384.35|22464.63|22384.63|22464.63|22384.63|22464.31|22384.31|10
1736642550000|2025-01-12 00:42:30|22464.83|22384.83|22464.83|22384.83|22464.85|22384.85|22464.79|22384.79|8
1736642560000|2025-01-12 00:42:40|22464.86|22384.86|22463.31|22383.31|22464.86|22384.86|22462.98|22382.98|10
1736642570000|2025-01-12 00:42:50|22463.03|22383.03|22462.56|22382.56|22463.03|22383.03|22461.31|22381.31|10
1736642580000|2025-01-12 00:43:00|22462.29|22382.29|22462|22382|22462.64|22382.64|22461.49|22381.49|8
1736642590000|2025-01-12 00:43:10|22462.51|22382.51|22460.87|22380.87|22462.51|22382.51|22460.83|22380.83|10
1736642600000|2025-01-12 00:43:20|22461.08|22381.08|22462.87|22382.87|22462.97|22382.97|22460.91|22380.91|10
1736642610000|2025-01-12 00:43:30|22462.85|22382.85|22461.64|22381.64|22462.85|22382.85|22460.59|22380.59|10
1736642620000|2025-01-12 00:43:40|22461.66|22381.66|22463.85|22383.85|22463.85|22383.85|22461.62|22381.62|10
1736642630000|2025-01-12 00:43:50|22464.07|22384.07|22467.57|22387.57|22467.9|22387.9|22464.07|22384.07|9
1736642640000|2025-01-12 00:44:00|22467.71|22387.71|22468.57|22388.57|22468.68|22388.68|22467.71|22387.71|10
1736642650000|2025-01-12 00:44:10|22468.01|22388.01|22469.18|22389.18|22469.59|22389.59|22468.01|22388.01|10
1736642660000|2025-01-12 00:44:20|22469.31|22389.31|22471.49|22391.49|22471.49|22391.49|22469.26|22389.26|9
1736642670000|2025-01-12 00:44:30|22471.45|22391.45|22474.63|22394.63|22474.84|22394.84|22471.45|22391.45|10
1736642680000|2025-01-12 00:44:40|22474.65|22394.65|22474.26|22394.26|22475.02|22395.02|22473.91|22393.91|10
1736642690000|2025-01-12 00:44:50|22474.21|22394.21|22474.71|22394.71|22474.78|22394.78|22474.21|22394.21|9
1736642700000|2025-01-12 00:45:00|22474.64|22394.64|22472.61|22392.61|22475.32|22395.32|22472.61|22392.61|10
1736642710000|2025-01-12 00:45:10|22471.53|22391.53|22474.3|22394.3|22474.3|22394.3|22471.09|22391.09|10
1736642720000|2025-01-12 00:45:20|22474.43|22394.43|22474.42|22394.42|22474.73|22394.73|22474.32|22394.32|10
1736642730000|2025-01-12 00:45:30|22474.48|22394.48|22475.22|22395.22|22475.22|22395.22|22473.55|22393.55|9
1736642740000|2025-01-12 00:45:40|22476.77|22396.77|22479.75|22399.75|22479.75|22399.75|22476.77|22396.77|10
1736642750000|2025-01-12 00:45:50|22480.09|22400.09|22481.04|22401.04|22481.38|22401.38|22480.09|22400.09|10
1736642760000|2025-01-12 00:46:00|22480.97|22400.97|22482.14|22402.14|22482.14|22402.14|22479.81|22399.81|10
1736642770000|2025-01-12 00:46:10|22481.65|22401.65|22482.98|22402.98|22483.06|22403.06|22481.46|22401.46|10
1736642780000|2025-01-12 00:46:20|22483.31|22403.31|22481.82|22401.82|22483.31|22403.31|22481.71|22401.71|9
1736642790000|2025-01-12 00:46:30|22481.38|22401.38|22478.29|22398.29|22481.38|22401.38|22477.79|22397.79|9
1736642800000|2025-01-12 00:46:40|22478.17|22398.17|22476.94|22396.94|22478.17|22398.17|22476.94|22396.94|10
1736642810000|2025-01-12 00:46:50|22476.85|22396.85|22474.03|22394.03|22476.86|22396.86|22474.03|22394.03|10
1736642820000|2025-01-12 00:47:00|22474.14|22394.14|22472.83|22392.83|22474.14|22394.14|22472.57|22392.57|10
1736642830000|2025-01-12 00:47:10|22472.86|22392.86|22472.68|22392.68|22472.94|22392.94|22471.82|22391.82|9
1736642840000|2025-01-12 00:47:20|22472.66|22392.66|22468.35|22388.35|22472.69|22392.69|22468.35|22388.35|10
1736642850000|2025-01-12 00:47:30|22468.09|22388.09|22465|22385|22468.09|22388.09|22465|22385|10
1736642860000|2025-01-12 00:47:40|22464.38|22384.38|22461.45|22381.45|22464.51|22384.51|22460.32|22380.32|9
1736642870000|2025-01-12 00:47:50|22461.24|22381.24|22459.15|22379.15|22461.24|22381.24|22459.15|22379.15|10
1736642880000|2025-01-12 00:48:00|22459.16|22379.16|22454.67|22374.67|22459.16|22379.16|22454.67|22374.67|9
1736642890000|2025-01-12 00:48:10|22454.47|22374.47|22454.18|22374.18|22454.94|22374.94|22454.18|22374.18|10
1736642900000|2025-01-12 00:48:20|22453.87|22373.87|22457.26|22377.26|22457.26|22377.26|22453.87|22373.87|10
1736642910000|2025-01-12 00:48:30|22458.31|22378.31|22458.8|22378.8|22459.33|22379.33|22458.31|22378.31|9
1736642920000|2025-01-12 00:48:40|22458.53|22378.53|22461.81|22381.81|22461.81|22381.81|22457.96|22377.96|10
1736642930000|2025-01-12 00:48:50|22462.08|22382.08|22463.16|22383.16|22463.22|22383.22|22461.81|22381.81|10
1736642940000|2025-01-12 00:49:00|22463.23|22383.23|22470.49|22390.49|22470.49|22390.49|22463.23|22383.23|9
1736642950000|2025-01-12 00:49:10|22470.57|22390.57|22469.81|22389.81|22471.06|22391.06|22469.46|22389.46|10
1736642960000|2025-01-12 00:49:20|22468.62|22388.62|22467.99|22387.99|22468.62|22388.62|22467.91|22387.91|10
1736642970000|2025-01-12 00:49:30|22467.85|22387.85|22466.92|22386.92|22467.85|22387.85|22466.92|22386.92|9
1736642980000|2025-01-12 00:49:40|22466.68|22386.68|22463.7|22383.7|22466.68|22386.68|22463.7|22383.7|10
1736642990000|2025-01-12 00:49:50|22463.72|22383.72|22464.69|22384.69|22464.86|22384.86|22463.72|22383.72|8
1736643000000|2025-01-12 00:50:00|22464.74|22384.74|22465.17|22385.17|22465.65|22385.65|22464.57|22384.57|10
1736643010000|2025-01-12 00:50:10|22465.03|22385.03|22464.65|22384.65|22465.35|22385.35|22464.65|22384.65|10
1736643020000|2025-01-12 00:50:20|22464.62|22384.62|22463.62|22383.62|22464.62|22384.62|22463.5|22383.5|10
1736643030000|2025-01-12 00:50:30|22463.68|22383.68|22463.38|22383.38|22463.68|22383.68|22463.21|22383.21|10
1736643040000|2025-01-12 00:50:40|22463.18|22383.18|22461.97|22381.97|22463.18|22383.18|22461.03|22381.03|10
1736643050000|2025-01-12 00:50:50|22462.14|22382.14|22462.01|22382.01|22463.91|22383.91|22461.96|22381.96|9
1736643060000|2025-01-12 00:51:00|22462.08|22382.08|22461.86|22381.86|22462.84|22382.84|22461.86|22381.86|9
1736643070000|2025-01-12 00:51:10|22461.54|22381.54|22460.46|22380.46|22461.54|22381.54|22460.46|22380.46|10
1736643080000|2025-01-12 00:51:20|22460.22|22380.22|22459.37|22379.37|22460.62|22380.62|22459.37|22379.37|10
1736643090000|2025-01-12 00:51:30|22459.36|22379.36|22460.17|22380.17|22460.17|22380.17|22459.31|22379.31|10
1736643100000|2025-01-12 00:51:40|22460.18|22380.18|22461.25|22381.25|22461.25|22381.25|22460.01|22380.01|10
1736643110000|2025-01-12 00:51:50|22461.34|22381.34|22461.17|22381.17|22461.93|22381.93|22461.05|22381.05|9
1736643120000|2025-01-12 00:52:00|22461.14|22381.14|22462.35|22382.35|22462.35|22382.35|22461.14|22381.14|9
1736643130000|2025-01-12 00:52:10|22461.99|22381.99|22463.14|22383.14|22463.15|22383.15|22461.99|22381.99|9
1736643140000|2025-01-12 00:52:20|22463.06|22383.06|22463.04|22383.04|22463.98|22383.98|22462.64|22382.64|10
1736643150000|2025-01-12 00:52:30|22463.49|22383.49|22466.07|22386.07|22467.01|22387.01|22463.49|22383.49|10
1736643160000|2025-01-12 00:52:40|22465.98|22385.98|22465.57|22385.57|22466.01|22386.01|22465.51|22385.51|9
1736643170000|2025-01-12 00:52:50|22465.6|22385.6|22466.56|22386.56|22466.56|22386.56|22465.6|22385.6|8
1736643180000|2025-01-12 00:53:00|22466.59|22386.59|22467.78|22387.78|22467.8|22387.8|22466.59|22386.59|8
1736643190000|2025-01-12 00:53:10|22467.83|22387.83|22464.63|22384.63|22467.83|22387.83|22464.38|22384.38|9
1736643200000|2025-01-12 00:53:20|22464.52|22384.52|22465.37|22385.37|22465.37|22385.37|22464.43|22384.43|10
1736643210000|2025-01-12 00:53:30|22465.34|22385.34|22468.99|22388.99|22468.99|22388.99|22465.34|22385.34|10
1736643220000|2025-01-12 00:53:40|22468.96|22388.96|22468.54|22388.54|22469.08|22389.08|22468.54|22388.54|10
1736643230000|2025-01-12 00:53:50|22468.74|22388.74|22470.5|22390.5|22470.5|22390.5|22468.65|22388.65|8
1736643240000|2025-01-12 00:54:00|22470.79|22390.79|22472.51|22392.51|22472.51|22392.51|22470.79|22390.79|10
1736643250000|2025-01-12 00:54:10|22472.44|22392.44|22471.31|22391.31|22472.52|22392.52|22471.31|22391.31|9
1736643260000|2025-01-12 00:54:20|22471.57|22391.57|22468.78|22388.78|22471.64|22391.64|22468.78|22388.78|10
1736643270000|2025-01-12 00:54:30|22468.1|22388.1|22468.88|22388.88|22468.88|22388.88|22467.95|22387.95|10
1736643280000|2025-01-12 00:54:40|22469.78|22389.78|22469.05|22389.05|22469.78|22389.78|22468.51|22388.51|9
1736643290000|2025-01-12 00:54:50|22469.6|22389.6|22466.97|22386.97|22469.64|22389.64|22466.86|22386.86|10
1736643300000|2025-01-12 00:55:00|22467.01|22387.01|22467.31|22387.31|22467.52|22387.52|22467.01|22387.01|10
1736643310000|2025-01-12 00:55:10|22467.3|22387.3|22466.65|22386.65|22467.3|22387.3|22466.65|22386.65|10
1736643320000|2025-01-12 00:55:20|22466.59|22386.59|22467.5|22387.5|22468.21|22388.21|22466.56|22386.56|10
1736643330000|2025-01-12 00:55:30|22467.6|22387.6|22465.98|22385.98|22467.63|22387.63|22465.98|22385.98|10
1736643340000|2025-01-12 00:55:40|22465.79|22385.79|22464.46|22384.46|22465.81|22385.81|22464.39|22384.39|10
1736643350000|2025-01-12 00:55:50|22464.23|22384.23|22461.29|22381.29|22464.23|22384.23|22461.29|22381.29|9
1736643360000|2025-01-12 00:56:00|22461.48|22381.48|22459.75|22379.75|22461.48|22381.48|22459.75|22379.75|10
1736643370000|2025-01-12 00:56:10|22459.45|22379.45|22455.31|22375.31|22459.52|22379.52|22455.31|22375.31|10
1736643380000|2025-01-12 00:56:20|22455.41|22375.41|22455.71|22375.71|22456.16|22376.16|22454.38|22374.38|10
1736643390000|2025-01-12 00:56:30|22456.25|22376.25|22455.97|22375.97|22456.25|22376.25|22454.29|22374.29|10
1736643400000|2025-01-12 00:56:40|22455.28|22375.28|22452.24|22372.24|22455.89|22375.89|22452.24|22372.24|10
1736643410000|2025-01-12 00:56:50|22451.81|22371.81|22449.38|22369.38|22451.81|22371.81|22448.99|22368.99|10
1736643420000|2025-01-12 00:57:00|22449.7|22369.7|22448.77|22368.77|22450.04|22370.04|22448.54|22368.54|10
1736643430000|2025-01-12 00:57:10|22449.41|22369.41|22446.8|22366.8|22449.5|22369.5|22446.79|22366.79|9
1736643440000|2025-01-12 00:57:20|22446.77|22366.77|22446.59|22366.59|22446.97|22366.97|22446.59|22366.59|10
1736643450000|2025-01-12 00:57:30|22446.79|22366.79|22445.5|22365.5|22447.31|22367.31|22445.5|22365.5|9
1736643460000|2025-01-12 00:57:40|22446.71|22366.71|22445.45|22365.45|22446.71|22366.71|22445.45|22365.45|10
1736643470000|2025-01-12 00:57:50|22444.6|22364.6|22445.87|22365.87|22445.87|22365.87|22443.94|22363.94|10
1736643480000|2025-01-12 00:58:00|22446.57|22366.57|22446.3|22366.3|22446.86|22366.86|22446.3|22366.3|10
1736643490000|2025-01-12 00:58:10|22446.39|22366.39|22446.2|22366.2|22446.57|22366.57|22445.24|22365.24|10
1736643500000|2025-01-12 00:58:20|22446.83|22366.83|22446.77|22366.77|22447.97|22367.97|22446.72|22366.72|10
1736643510000|2025-01-12 00:58:30|22447.4|22367.4|22449.68|22369.68|22450.1|22370.1|22447.4|22367.4|10
1736643520000|2025-01-12 00:58:40|22449.59|22369.59|22451.11|22371.11|22451.11|22371.11|22448.44|22368.44|10
1736643530000|2025-01-12 00:58:50|22451.33|22371.33|22451.22|22371.22|22451.33|22371.33|22450.14|22370.14|10
1736643540000|2025-01-12 00:59:00|22451.3|22371.3|22452.19|22372.19|22452.19|22372.19|22450.62|22370.62|10
1736643550000|2025-01-12 00:59:10|22453.21|22373.21|22453.14|22373.14|22453.84|22373.84|22453.14|22373.14|10
1736643560000|2025-01-12 00:59:20|22453.2|22373.2|22453.77|22373.77|22454.01|22374.01|22453.18|22373.18|10
1736643570000|2025-01-12 00:59:30|22453.89|22373.89|22454.53|22374.53|22454.53|22374.53|22452.63|22372.63|10
1736643580000|2025-01-12 00:59:40|22454.44|22374.44|22453.38|22373.38|22454.44|22374.44|22452.74|22372.74|10
1736643590000|2025-01-12 00:59:50|22453.49|22373.49|22451.89|22371.89|22453.51|22373.51|22451.86|22371.86|10
1736643600000|2025-01-12 01:00:00|22451.97|22371.97|22453.06|22373.06|22453.06|22373.06|22451.4|22371.4|9
1736643610000|2025-01-12 01:00:10|22452.82|22372.82|22451.92|22371.92|22452.99|22372.99|22451.92|22371.92|10
1736643620000|2025-01-12 01:00:20|22451.68|22371.68|22451.21|22371.21|22451.68|22371.68|22449.67|22369.67|9
1736643630000|2025-01-12 01:00:30|22451.31|22371.31|22451.16|22371.16|22451.36|22371.36|22450.88|22370.88|9
1736643640000|2025-01-12 01:00:40|22451.22|22371.22|22448.91|22368.91|22451.23|22371.23|22448.76|22368.76|8
1736643650000|2025-01-12 01:00:50|22449.15|22369.15|22451.97|22371.97|22451.97|22371.97|22449.15|22369.15|10
1736643660000|2025-01-12 01:01:00|22452.1|22372.1|22453.28|22373.28|22453.35|22373.35|22451.25|22371.25|9
1736643670000|2025-01-12 01:01:10|22453.35|22373.35|22452.43|22372.43|22453.94|22373.94|22452.43|22372.43|10
1736643680000|2025-01-12 01:01:20|22451.88|22371.88|22448.68|22368.68|22451.88|22371.88|22448.68|22368.68|10
1736643690000|2025-01-12 01:01:30|22449.76|22369.76|22447.21|22367.21|22449.76|22369.76|22447.21|22367.21|9
1736643700000|2025-01-12 01:01:40|22447.24|22367.24|22445.45|22365.45|22447.25|22367.25|22445.37|22365.37|9
1736643710000|2025-01-12 01:01:50|22445.67|22365.67|22445.16|22365.16|22446.32|22366.32|22445.16|22365.16|10
1736643720000|2025-01-12 01:02:00|22445.09|22365.09|22445.19|22365.19|22446.45|22366.45|22445.08|22365.08|10
1736643730000|2025-01-12 01:02:10|22445.11|22365.11|22445.14|22365.14|22445.14|22365.14|22444.59|22364.59|10
1736643740000|2025-01-12 01:02:20|22444.97|22364.97|22447.32|22367.32|22447.32|22367.32|22444.97|22364.97|10
1736643750000|2025-01-12 01:02:30|22447.56|22367.56|22447.48|22367.48|22447.56|22367.56|22447.33|22367.33|9
1736643760000|2025-01-12 01:02:40|22447.4|22367.4|22444.86|22364.86|22447.4|22367.4|22444.86|22364.86|10
1736643770000|2025-01-12 01:02:50|22444.85|22364.85|22440.77|22360.77|22444.85|22364.85|22440.76|22360.76|10
1736643780000|2025-01-12 01:03:00|22440.69|22360.69|22438.43|22358.43|22440.69|22360.69|22438.3|22358.3|10
1736643790000|2025-01-12 01:03:10|22438.13|22358.13|22435|22355|22438.13|22358.13|22434.82|22354.82|10
1736643800000|2025-01-12 01:03:20|22434.87|22354.87|22429.4|22349.4|22434.87|22354.87|22429.4|22349.4|10
1736643810000|2025-01-12 01:03:30|22429.21|22349.21|22431.13|22351.13|22431.45|22351.45|22428.83|22348.83|10
1736643820000|2025-01-12 01:03:40|22431.24|22351.24|22431.22|22351.22|22431.62|22351.62|22431.22|22351.22|8
1736643830000|2025-01-12 01:03:50|22431.52|22351.52|22429.39|22349.39|22431.52|22351.52|22428.94|22348.94|9
1736643840000|2025-01-12 01:04:00|22427.74|22347.74|22429.56|22349.56|22430.03|22350.03|22427.16|22347.16|10
1736643850000|2025-01-12 01:04:10|22429.47|22349.47|22426.39|22346.39|22429.51|22349.51|22426.39|22346.39|10
1736643860000|2025-01-12 01:04:20|22425.53|22345.53|22425.39|22345.39|22425.61|22345.61|22425.2|22345.2|9
1736643870000|2025-01-12 01:04:30|22425.4|22345.4|22424.86|22344.86|22425.47|22345.47|22424.86|22344.86|8
1736643880000|2025-01-12 01:04:40|22425|22345|22426.17|22346.17|22426.72|22346.72|22424.99|22344.99|9
1736643890000|2025-01-12 01:04:50|22425.87|22345.87|22426.76|22346.76|22426.76|22346.76|22425.84|22345.84|10
1736643900000|2025-01-12 01:05:00|22427.27|22347.27|22427.99|22347.99|22428.26|22348.26|22427.27|22347.27|8
1736643910000|2025-01-12 01:05:10|22428.38|22348.38|22426.14|22346.14|22428.38|22348.38|22426.14|22346.14|9
1736643920000|2025-01-12 01:05:20|22425.95|22345.95|22426.12|22346.12|22426.12|22346.12|22424.21|22344.21|10
1736643930000|2025-01-12 01:05:30|22425.14|22345.14|22427.25|22347.25|22427.25|22347.25|22425.08|22345.08|10
1736643940000|2025-01-12 01:05:40|22427.73|22347.73|22430.44|22350.44|22430.44|22350.44|22427.73|22347.73|10
1736643950000|2025-01-12 01:05:50|22430.09|22350.09|22430.74|22350.74|22430.84|22350.84|22430.05|22350.05|10
1736643960000|2025-01-12 01:06:00|22430.54|22350.54|22436.77|22356.77|22436.77|22356.77|22430.54|22350.54|9
1736643970000|2025-01-12 01:06:10|22439.51|22359.51|22447.91|22367.91|22447.91|22367.91|22439.51|22359.51|10
1736643980000|2025-01-12 01:06:20|22448.47|22368.47|22450.78|22370.78|22451.39|22371.39|22448.47|22368.47|10
1736643990000|2025-01-12 01:06:30|22450.75|22370.75|22450.22|22370.22|22450.75|22370.75|22448.75|22368.75|10
1736644000000|2025-01-12 01:06:40|22450.32|22370.32|22448.66|22368.66|22450.32|22370.32|22448.66|22368.66|9
1736644010000|2025-01-12 01:06:50|22448.8|22368.8|22448.96|22368.96|22449.33|22369.33|22448.8|22368.8|10
1736644020000|2025-01-12 01:07:00|22449.01|22369.01|22449.14|22369.14|22449.14|22369.14|22447.73|22367.73|10
1736644030000|2025-01-12 01:07:10|22450.51|22370.51|22450.01|22370.01|22450.51|22370.51|22449.76|22369.76|10
1736644040000|2025-01-12 01:07:20|22449.65|22369.65|22451.34|22371.34|22451.43|22371.43|22449.39|22369.39|9
1736644050000|2025-01-12 01:07:30|22450.58|22370.58|22451.65|22371.65|22452.61|22372.61|22450.58|22370.58|10
1736644060000|2025-01-12 01:07:40|22449.97|22369.97|22448.09|22368.09|22450|22370|22448.09|22368.09|10
1736644070000|2025-01-12 01:07:50|22448.08|22368.08|22447.85|22367.85|22448.08|22368.08|22447.8|22367.8|10
1736644080000|2025-01-12 01:08:00|22447.31|22367.31|22447.62|22367.62|22447.63|22367.63|22447.31|22367.31|8
1736644090000|2025-01-12 01:08:10|22447.41|22367.41|22445.05|22365.05|22447.41|22367.41|22445.05|22365.05|10
1736644100000|2025-01-12 01:08:20|22445.07|22365.07|22444.58|22364.58|22445.43|22365.43|22444.58|22364.58|10
1736644110000|2025-01-12 01:08:30|22444.61|22364.61|22444.04|22364.04|22444.87|22364.87|22443.44|22363.44|10
1736644120000|2025-01-12 01:08:40|22442.42|22362.42|22439.21|22359.21|22444.51|22364.51|22439.21|22359.21|10
1736644130000|2025-01-12 01:08:50|22439.27|22359.27|22439.33|22359.33|22439.35|22359.35|22438.57|22358.57|10
1736644140000|2025-01-12 01:09:00|22439.22|22359.22|22436.81|22356.81|22439.25|22359.25|22436.81|22356.81|9
1736644150000|2025-01-12 01:09:10|22437.06|22357.06|22437.37|22357.37|22437.52|22357.52|22436.47|22356.47|10
1736644160000|2025-01-12 01:09:20|22437.4|22357.4|22436.36|22356.36|22437.44|22357.44|22436.21|22356.21|10
1736644170000|2025-01-12 01:09:30|22435.89|22355.89|22435.81|22355.81|22435.89|22355.89|22435.66|22355.66|9
1736644180000|2025-01-12 01:09:40|22436.21|22356.21|22434.96|22354.96|22437.03|22357.03|22434.96|22354.96|10
1736644190000|2025-01-12 01:09:50|22435.11|22355.11|22435.47|22355.47|22435.47|22355.47|22434.74|22354.74|9
1736644200000|2025-01-12 01:10:00|22435.88|22355.88|22433.28|22353.28|22435.9|22355.9|22433.28|22353.28|10
1736644210000|2025-01-12 01:10:10|22433.64|22353.64|22433.85|22353.85|22434.29|22354.29|22433.58|22353.58|10
1736644220000|2025-01-12 01:10:20|22433.94|22353.94|22438.7|22358.7|22439.02|22359.02|22433.94|22353.94|10
1736644230000|2025-01-12 01:10:30|22438.84|22358.84|22439.09|22359.09|22439.09|22359.09|22438.41|22358.41|10
1736644240000|2025-01-12 01:10:40|22438.94|22358.94|22437.22|22357.22|22439.43|22359.43|22437.22|22357.22|9
1736644250000|2025-01-12 01:10:50|22437.17|22357.17|22438.66|22358.66|22438.66|22358.66|22437.17|22357.17|10
1736644260000|2025-01-12 01:11:00|22439.21|22359.21|22436.63|22356.63|22439.47|22359.47|22436.63|22356.63|10
1736644270000|2025-01-12 01:11:10|22436.32|22356.32|22434.54|22354.54|22436.89|22356.89|22434.54|22354.54|10
1736644280000|2025-01-12 01:11:20|22434.27|22354.27|22436.74|22356.74|22436.74|22356.74|22434.25|22354.25|10
1736644290000|2025-01-12 01:11:30|22436.73|22356.73|22435.36|22355.36|22436.73|22356.73|22435.36|22355.36|10
1736644300000|2025-01-12 01:11:40|22435.48|22355.48|22435.89|22355.89|22436.98|22356.98|22435.48|22355.48|10
1736644310000|2025-01-12 01:11:50|22436.29|22356.29|22434.53|22354.53|22436.48|22356.48|22434.42|22354.42|10
1736644320000|2025-01-12 01:12:00|22434.35|22354.35|22431.1|22351.1|22434.36|22354.36|22431.1|22351.1|9
1736644330000|2025-01-12 01:12:10|22431.07|22351.07|22432.22|22352.22|22432.22|22352.22|22430.78|22350.78|9
1736644340000|2025-01-12 01:12:20|22432.09|22352.09|22432.53|22352.53|22433.14|22353.14|22432.09|22352.09|10
1736644350000|2025-01-12 01:12:30|22433.08|22353.08|22434.81|22354.81|22434.81|22354.81|22432.79|22352.79|10
1736644360000|2025-01-12 01:12:40|22435.02|22355.02|22435.56|22355.56|22435.82|22355.82|22435.02|22355.02|9
1736644370000|2025-01-12 01:12:50|22435.41|22355.41|22434.74|22354.74|22435.41|22355.41|22434.24|22354.24|9
1736644380000|2025-01-12 01:13:00|22434.79|22354.79|22430.29|22350.29|22434.79|22354.79|22430.29|22350.29|10
1736644390000|2025-01-12 01:13:10|22430.28|22350.28|22430.54|22350.54|22430.58|22350.58|22430.17|22350.17|10
1736644400000|2025-01-12 01:13:20|22430.59|22350.59|22429.98|22349.98|22430.8|22350.8|22429.98|22349.98|10
1736644410000|2025-01-12 01:13:30|22430.07|22350.07|22429.1|22349.1|22430.1|22350.1|22429.1|22349.1|9
1736644420000|2025-01-12 01:13:40|22428.8|22348.8|22427.39|22347.39|22428.8|22348.8|22426.33|22346.33|10
1736644430000|2025-01-12 01:13:50|22427.38|22347.38|22426.64|22346.64|22427.38|22347.38|22426.57|22346.57|9
1736644440000|2025-01-12 01:14:00|22426.67|22346.67|22428.98|22348.98|22428.98|22348.98|22426.66|22346.66|10
1736644450000|2025-01-12 01:14:10|22430.32|22350.32|22429.38|22349.38|22430.32|22350.32|22429.07|22349.07|9
1736644460000|2025-01-12 01:14:20|22429.46|22349.46|22431.84|22351.84|22431.9|22351.9|22429.46|22349.46|10
1736644470000|2025-01-12 01:14:30|22431.79|22351.79|22433.26|22353.26|22433.26|22353.26|22431.61|22351.61|8
1736644480000|2025-01-12 01:14:40|22432.89|22352.89|22431.11|22351.11|22433.75|22353.75|22431.07|22351.07|10
1736644490000|2025-01-12 01:14:50|22430.56|22350.56|22432.07|22352.07|22432.08|22352.08|22430.56|22350.56|10
1736644500000|2025-01-12 01:15:00|22432.11|22352.11|22435.68|22355.68|22435.68|22355.68|22432.11|22352.11|10
1736644510000|2025-01-12 01:15:10|22435.54|22355.54|22431.95|22351.95|22435.54|22355.54|22431.95|22351.95|10
1736644520000|2025-01-12 01:15:20|22432.59|22352.59|22433.94|22353.94|22433.94|22353.94|22432.42|22352.42|10
1736644530000|2025-01-12 01:15:30|22434.32|22354.32|22435.14|22355.14|22435.36|22355.36|22433.64|22353.64|10
1736644540000|2025-01-12 01:15:40|22435.65|22355.65|22436.4|22356.4|22436.44|22356.44|22435.65|22355.65|9
1736644550000|2025-01-12 01:15:50|22436.02|22356.02|22436.54|22356.54|22436.54|22356.54|22435.79|22355.79|9
1736644560000|2025-01-12 01:16:00|22436.23|22356.23|22435.81|22355.81|22436.89|22356.89|22435.74|22355.74|10
1736644570000|2025-01-12 01:16:10|22435.69|22355.69|22438.51|22358.51|22438.51|22358.51|22435.69|22355.69|10
1736644580000|2025-01-12 01:16:20|22438.53|22358.53|22442.67|22362.67|22442.67|22362.67|22438.32|22358.32|9
1736644590000|2025-01-12 01:16:30|22442.56|22362.56|22443.84|22363.84|22444.16|22364.16|22442.52|22362.52|9
1736644600000|2025-01-12 01:16:40|22444.53|22364.53|22445.2|22365.2|22446.06|22366.06|22444.53|22364.53|10
1736644610000|2025-01-12 01:16:50|22444.98|22364.98|22442.65|22362.65|22444.98|22364.98|22442.43|22362.43|10
1736644620000|2025-01-12 01:17:00|22442.87|22362.87|22440.4|22360.4|22442.87|22362.87|22440.4|22360.4|10
1736644630000|2025-01-12 01:17:10|22439.58|22359.58|22439.41|22359.41|22439.78|22359.78|22439.34|22359.34|9
1736644640000|2025-01-12 01:17:20|22439.35|22359.35|22440.15|22360.15|22440.15|22360.15|22439.26|22359.26|10
1736644650000|2025-01-12 01:17:30|22439.2|22359.2|22438.33|22358.33|22439.35|22359.35|22438.33|22358.33|9
1736644660000|2025-01-12 01:17:40|22438.13|22358.13|22435.52|22355.52|22438.13|22358.13|22435.51|22355.51|10
1736644670000|2025-01-12 01:17:50|22435.44|22355.44|22432.69|22352.69|22435.67|22355.67|22432.52|22352.52|10
1736644680000|2025-01-12 01:18:00|22432.76|22352.76|22436.23|22356.23|22436.9|22356.9|22432.76|22352.76|10
1736644690000|2025-01-12 01:18:10|22436.24|22356.24|22435.65|22355.65|22436.24|22356.24|22435.58|22355.58|10
1736644700000|2025-01-12 01:18:20|22435.37|22355.37|22435.17|22355.17|22435.45|22355.45|22435.11|22355.11|9
1736644710000|2025-01-12 01:18:30|22435.16|22355.16|22434.49|22354.49|22435.16|22355.16|22434.45|22354.45|9
1736644720000|2025-01-12 01:18:40|22434.65|22354.65|22436.68|22356.68|22436.68|22356.68|22434.63|22354.63|9
1736644730000|2025-01-12 01:18:50|22436.07|22356.07|22435.95|22355.95|22436.88|22356.88|22435.95|22355.95|10
1736644740000|2025-01-12 01:19:00|22435.94|22355.94|22434.58|22354.58|22435.94|22355.94|22434.58|22354.58|8
1736644750000|2025-01-12 01:19:10|22434.01|22354.01|22434.27|22354.27|22435.12|22355.12|22433.33|22353.33|9
1736644760000|2025-01-12 01:19:20|22434.01|22354.01|22430.19|22350.19|22434.01|22354.01|22430.19|22350.19|10
1736644770000|2025-01-12 01:19:30|22430.26|22350.26|22431.92|22351.92|22431.92|22351.92|22430.24|22350.24|10
1736644780000|2025-01-12 01:19:40|22431.96|22351.96|22431.48|22351.48|22431.96|22351.96|22430.98|22350.98|9
1736644790000|2025-01-12 01:19:50|22431.33|22351.33|22430.57|22350.57|22431.76|22351.76|22430.57|22350.57|10
1736644800000|2025-01-12 01:20:00|22430.44|22350.44|22430.68|22350.68|22430.68|22350.68|22429.33|22349.33|10
1736644810000|2025-01-12 01:20:10|22430.66|22350.66|22427.9|22347.9|22430.83|22350.83|22427.9|22347.9|9
1736644820000|2025-01-12 01:20:20|22427.68|22347.68|22425.82|22345.82|22427.68|22347.68|22425.82|22345.82|10
1736644830000|2025-01-12 01:20:30|22426.2|22346.2|22426.3|22346.3|22426.43|22346.43|22426.12|22346.12|10
1736644840000|2025-01-12 01:20:40|22426.18|22346.18|22424.82|22344.82|22426.18|22346.18|22424.49|22344.49|10
1736644850000|2025-01-12 01:20:50|22424.41|22344.41|22424.16|22344.16|22424.86|22344.86|22423.93|22343.93|10
1736644860000|2025-01-12 01:21:00|22424.07|22344.07|22427.96|22347.96|22427.98|22347.98|22424.07|22344.07|10
1736644870000|2025-01-12 01:21:10|22426.95|22346.95|22425.4|22345.4|22426.95|22346.95|22425.4|22345.4|9
1736644880000|2025-01-12 01:21:20|22424.81|22344.81|22425.25|22345.25|22426.23|22346.23|22424.74|22344.74|9
1736644890000|2025-01-12 01:21:30|22424.71|22344.71|22423.49|22343.49|22424.71|22344.71|22423.49|22343.49|9
1736644900000|2025-01-12 01:21:40|22423.59|22343.59|22424.57|22344.57|22425.07|22345.07|22423.59|22343.59|9
1736644910000|2025-01-12 01:21:50|22424.08|22344.08|22426.21|22346.21|22426.21|22346.21|22423.37|22343.37|10
1736644920000|2025-01-12 01:22:00|22427.27|22347.27|22430.62|22350.62|22430.83|22350.83|22427.27|22347.27|10
1736644930000|2025-01-12 01:22:10|22430.85|22350.85|22431.17|22351.17|22431.17|22351.17|22430.44|22350.44|10
1736644940000|2025-01-12 01:22:20|22431.28|22351.28|22428.96|22348.96|22431.57|22351.57|22428.96|22348.96|10
1736644950000|2025-01-12 01:22:30|22428.58|22348.58|22422|22342|22428.58|22348.58|22422|22342|10
1736644960000|2025-01-12 01:22:40|22421.84|22341.84|22416.18|22336.18|22421.84|22341.84|22416.18|22336.18|10
1736644970000|2025-01-12 01:22:50|22415.91|22335.91|22416.42|22336.42|22416.42|22336.42|22415.77|22335.77|10
1736644980000|2025-01-12 01:23:00|22416.4|22336.4|22415.76|22335.76|22416.46|22336.46|22415.68|22335.68|10
1736644990000|2025-01-12 01:23:10|22415.7|22335.7|22418.73|22338.73|22418.73|22338.73|22415.54|22335.54|10
1736645000000|2025-01-12 01:23:20|22419.57|22339.57|22421.83|22341.83|22421.83|22341.83|22419.57|22339.57|10
1736645010000|2025-01-12 01:23:30|22421.76|22341.76|22420.32|22340.32|22421.76|22341.76|22420.24|22340.24|10
1736645020000|2025-01-12 01:23:40|22420.53|22340.53|22424.61|22344.61|22424.61|22344.61|22420.53|22340.53|10
1736645030000|2025-01-12 01:23:50|22424.91|22344.91|22424.4|22344.4|22425.03|22345.03|22424.4|22344.4|10
1736645040000|2025-01-12 01:24:00|22424.03|22344.03|22423.43|22343.43|22424.03|22344.03|22423.43|22343.43|10
1736645050000|2025-01-12 01:24:10|22423.46|22343.46|22421.32|22341.32|22423.46|22343.46|22421.32|22341.32|10
1736645060000|2025-01-12 01:24:20|22421.31|22341.31|22420.54|22340.54|22421.31|22341.31|22420.53|22340.53|10
1736645070000|2025-01-12 01:24:30|22420.32|22340.32|22420.18|22340.18|22420.82|22340.82|22419.7|22339.7|9
1736645080000|2025-01-12 01:24:40|22419.56|22339.56|22423.45|22343.45|22423.45|22343.45|22419.5|22339.5|10
1736645090000|2025-01-12 01:24:50|22423.34|22343.34|22424.63|22344.63|22424.64|22344.64|22423.34|22343.34|10
1736645100000|2025-01-12 01:25:00|22424.65|22344.65|22427.96|22347.96|22427.96|22347.96|22424.65|22344.65|10
1736645110000|2025-01-12 01:25:10|22429.7|22349.7|22430.55|22350.55|22430.91|22350.91|22429.7|22349.7|10
1736645120000|2025-01-12 01:25:20|22429.69|22349.69|22425.33|22345.33|22429.69|22349.69|22425.33|22345.33|10
1736645130000|2025-01-12 01:25:30|22425.22|22345.22|22424.26|22344.26|22425.22|22345.22|22423.58|22343.58|9
1736645140000|2025-01-12 01:25:40|22423.63|22343.63|22418.56|22338.56|22424.01|22344.01|22418.56|22338.56|9
1736645150000|2025-01-12 01:25:50|22418.27|22338.27|22418.61|22338.61|22418.86|22338.86|22418.27|22338.27|10
1736645160000|2025-01-12 01:26:00|22418.62|22338.62|22417.43|22337.43|22418.62|22338.62|22416.9|22336.9|10
1736645170000|2025-01-12 01:26:10|22414.49|22334.49|22414.04|22334.04|22415.05|22335.05|22413.68|22333.68|10
1736645180000|2025-01-12 01:26:20|22413.82|22333.82|22413.57|22333.57|22414.95|22334.95|22413.57|22333.57|10
1736645190000|2025-01-12 01:26:30|22413.14|22333.14|22409.83|22329.83|22413.14|22333.14|22409.2|22329.2|10
1736645200000|2025-01-12 01:26:40|22409.78|22329.78|22410.84|22330.84|22411.12|22331.12|22409.78|22329.78|10
1736645210000|2025-01-12 01:26:50|22410.82|22330.82|22410.83|22330.83|22411.43|22331.43|22410.09|22330.09|9
1736645220000|2025-01-12 01:27:00|22411.03|22331.03|22411.49|22331.49|22411.55|22331.55|22410.98|22330.98|9
1736645230000|2025-01-12 01:27:10|22411.32|22331.32|22409.69|22329.69|22411.32|22331.32|22409.69|22329.69|9
1736645240000|2025-01-12 01:27:20|22409.57|22329.57|22408.02|22328.02|22409.57|22329.57|22407.76|22327.76|10
1736645250000|2025-01-12 01:27:30|22408.1|22328.1|22408.72|22328.72|22408.72|22328.72|22408.04|22328.04|7
1736645260000|2025-01-12 01:27:40|22408.76|22328.76|22407.32|22327.32|22408.76|22328.76|22407.18|22327.18|10
1736645270000|2025-01-12 01:27:50|22407.37|22327.37|22406.52|22326.52|22407.37|22327.37|22405.96|22325.96|10
1736645280000|2025-01-12 01:28:00|22406.51|22326.51|22406.89|22326.89|22407.1|22327.1|22406.51|22326.51|8
1736645290000|2025-01-12 01:28:10|22406.83|22326.83|22406.06|22326.06|22406.83|22326.83|22405.44|22325.44|9
1736645300000|2025-01-12 01:28:20|22405.7|22325.7|22406.22|22326.22|22406.72|22326.72|22405.25|22325.25|10
1736645310000|2025-01-12 01:28:30|22406.69|22326.69|22408.12|22328.12|22408.12|22328.12|22406.69|22326.69|9
1736645320000|2025-01-12 01:28:40|22408|22328|22407.51|22327.51|22408.17|22328.17|22407.48|22327.48|10
1736645330000|2025-01-12 01:28:50|22406.76|22326.76|22408.06|22328.06|22408.06|22328.06|22406.62|22326.62|8
1736645340000|2025-01-12 01:29:00|22408.04|22328.04|22406.62|22326.62|22408.14|22328.14|22406.62|22326.62|10
1736645350000|2025-01-12 01:29:10|22406.7|22326.7|22408.5|22328.5|22408.5|22328.5|22406.52|22326.52|10
1736645360000|2025-01-12 01:29:20|22409.3|22329.3|22410.73|22330.73|22410.73|22330.73|22408.81|22328.81|10
1736645370000|2025-01-12 01:29:30|22410.21|22330.21|22411.99|22331.99|22411.99|22331.99|22409.64|22329.64|10
1736645380000|2025-01-12 01:29:40|22412.09|22332.09|22413.05|22333.05|22413.05|22333.05|22411.77|22331.77|10
1736645390000|2025-01-12 01:29:50|22412.9|22332.9|22412.7|22332.7|22412.9|22332.9|22411.96|22331.96|10
1736645400000|2025-01-12 01:30:00|22412.73|22332.73|22413.92|22333.92|22413.92|22333.92|22412.73|22332.73|10
1736645410000|2025-01-12 01:30:10|22414.66|22334.66|22414.73|22334.73|22414.73|22334.73|22413.78|22333.78|10
1736645420000|2025-01-12 01:30:20|22416.06|22336.06|22416.16|22336.16|22416.49|22336.49|22415.49|22335.49|10
1736645430000|2025-01-12 01:30:30|22416.73|22336.73|22418.03|22338.03|22418.03|22338.03|22416.73|22336.73|9
1736645440000|2025-01-12 01:30:40|22417.97|22337.97|22417.48|22337.48|22418.23|22338.23|22416.81|22336.81|9
1736645450000|2025-01-12 01:30:50|22417.64|22337.64|22419.57|22339.57|22419.57|22339.57|22417.64|22337.64|8
1736645460000|2025-01-12 01:31:00|22419.56|22339.56|22417.71|22337.71|22420.64|22340.64|22417.51|22337.51|10
1736645470000|2025-01-12 01:31:10|22417.74|22337.74|22418.59|22338.59|22419.18|22339.18|22417.74|22337.74|10
1736645480000|2025-01-12 01:31:20|22418.11|22338.11|22422.75|22342.75|22422.75|22342.75|22418.11|22338.11|10
1736645490000|2025-01-12 01:31:30|22422.62|22342.62|22421.4|22341.4|22422.63|22342.63|22421.17|22341.17|9
1736645500000|2025-01-12 01:31:40|22421.46|22341.46|22422.63|22342.63|22422.9|22342.9|22421.41|22341.41|10
1736645510000|2025-01-12 01:31:50|22421.83|22341.83|22427.54|22347.54|22427.71|22347.71|22421.82|22341.82|8
1736645520000|2025-01-12 01:32:00|22427.34|22347.34|22428.3|22348.3|22428.3|22348.3|22427.34|22347.34|7
1736645530000|2025-01-12 01:32:10|22428.42|22348.42|22427.53|22347.53|22428.43|22348.43|22427.51|22347.51|9
1736645540000|2025-01-12 01:32:20|22427.64|22347.64|22428.68|22348.68|22428.68|22348.68|22427.6|22347.6|9
1736645550000|2025-01-12 01:32:30|22428.67|22348.67|22428.22|22348.22|22428.87|22348.87|22427.84|22347.84|9
1736645560000|2025-01-12 01:32:40|22428.84|22348.84|22429.47|22349.47|22429.47|22349.47|22428.8|22348.8|9
1736645570000|2025-01-12 01:32:50|22429.67|22349.67|22431.55|22351.55|22431.55|22351.55|22429.47|22349.47|10
1736645580000|2025-01-12 01:33:00|22431.83|22351.83|22436.5|22356.5|22436.5|22356.5|22431.83|22351.83|10
1736645590000|2025-01-12 01:33:10|22436.42|22356.42|22439.73|22359.73|22439.73|22359.73|22436.4|22356.4|10
1736645600000|2025-01-12 01:33:20|22440.53|22360.53|22446.55|22366.55|22447.01|22367.01|22440.53|22360.53|10
1736645610000|2025-01-12 01:33:30|22446.79|22366.79|22447.32|22367.32|22447.42|22367.42|22446.67|22366.67|10
1736645620000|2025-01-12 01:33:40|22447.3|22367.3|22450.8|22370.8|22451.46|22371.46|22446.74|22366.74|9
1736645630000|2025-01-12 01:33:50|22450.91|22370.91|22450.94|22370.94|22450.94|22370.94|22450.82|22370.82|9
1736645640000|2025-01-12 01:34:00|22450.92|22370.92|22451.69|22371.69|22451.69|22371.69|22450.62|22370.62|9
1736645650000|2025-01-12 01:34:10|22451.67|22371.67|22451.95|22371.95|22452.1|22372.1|22451.02|22371.02|8
1736645660000|2025-01-12 01:34:20|22452.74|22372.74|22454.65|22374.65|22454.65|22374.65|22452.74|22372.74|9
1736645670000|2025-01-12 01:34:30|22454.68|22374.68|22455.34|22375.34|22455.41|22375.41|22454.68|22374.68|9
1736645680000|2025-01-12 01:34:40|22455.37|22375.37|22455.87|22375.87|22456.36|22376.36|22455.24|22375.24|10
1736645690000|2025-01-12 01:34:50|22455.63|22375.63|22457.39|22377.39|22457.39|22377.39|22455.63|22375.63|8
1736645700000|2025-01-12 01:35:00|22456.93|22376.93|22456.73|22376.73|22456.95|22376.95|22456.42|22376.42|8
1736645710000|2025-01-12 01:35:10|22456.69|22376.69|22457.1|22377.1|22457.24|22377.24|22456.5|22376.5|10
1736645720000|2025-01-12 01:35:20|22456.99|22376.99|22455.8|22375.8|22456.99|22376.99|22455.21|22375.21|10
1736645730000|2025-01-12 01:35:30|22455.7|22375.7|22456.33|22376.33|22456.33|22376.33|22455.67|22375.67|10
1736645740000|2025-01-12 01:35:40|22456.58|22376.58|22459.46|22379.46|22459.46|22379.46|22456.58|22376.58|10
1736645750000|2025-01-12 01:35:50|22460.66|22380.66|22459.07|22379.07|22461.71|22381.71|22459.07|22379.07|10
1736645760000|2025-01-12 01:36:00|22459.7|22379.7|22464.56|22384.56|22464.56|22384.56|22459.7|22379.7|10
1736645770000|2025-01-12 01:36:10|22464.51|22384.51|22467.82|22387.82|22467.82|22387.82|22464.51|22384.51|10
1736645780000|2025-01-12 01:36:20|22467.99|22387.99|22468.91|22388.91|22468.91|22388.91|22467.99|22387.99|10
1736645790000|2025-01-12 01:36:30|22469.35|22389.35|22470.61|22390.61|22470.62|22390.62|22469.35|22389.35|10
1736645800000|2025-01-12 01:36:40|22469.35|22389.35|22470.07|22390.07|22470.15|22390.15|22468.59|22388.59|10
1736645810000|2025-01-12 01:36:50|22471.12|22391.12|22470.84|22390.84|22471.93|22391.93|22470.48|22390.48|10
1736645820000|2025-01-12 01:37:00|22471.71|22391.71|22470.78|22390.78|22474.36|22394.36|22470.78|22390.78|10
1736645830000|2025-01-12 01:37:10|22471.12|22391.12|22466.27|22386.27|22471.12|22391.12|22466.27|22386.27|10
1736645840000|2025-01-12 01:37:20|22466.41|22386.41|22465.25|22385.25|22466.41|22386.41|22465.25|22385.25|10
1736645850000|2025-01-12 01:37:30|22465.28|22385.28|22465.66|22385.66|22465.79|22385.79|22465.25|22385.25|9
1736645860000|2025-01-12 01:37:40|22465.63|22385.63|22465.61|22385.61|22466.3|22386.3|22465.55|22385.55|8
1736645870000|2025-01-12 01:37:50|22464.9|22384.9|22464.08|22384.08|22464.9|22384.9|22464.08|22384.08|10
1736645880000|2025-01-12 01:38:00|22463.96|22383.96|22462.95|22382.95|22463.96|22383.96|22462.95|22382.95|8
1736645890000|2025-01-12 01:38:10|22462.99|22382.99|22462.93|22382.93|22462.99|22382.99|22462.58|22382.58|10
1736645900000|2025-01-12 01:38:20|22465.5|22385.5|22464.24|22384.24|22465.6|22385.6|22464.24|22384.24|9
1736645910000|2025-01-12 01:38:30|22463.9|22383.9|22463.43|22383.43|22464.03|22384.03|22463.41|22383.41|9
1736645920000|2025-01-12 01:38:40|22463.42|22383.42|22461.02|22381.02|22463.42|22383.42|22461.02|22381.02|9
1736645930000|2025-01-12 01:38:50|22459|22379|22458.67|22378.67|22459.43|22379.43|22458.67|22378.67|9
1736645940000|2025-01-12 01:39:00|22458.23|22378.23|22459.05|22379.05|22459.49|22379.49|22458.09|22378.09|10
1736645950000|2025-01-12 01:39:10|22459.51|22379.51|22460.22|22380.22|22460.45|22380.45|22459.01|22379.01|10
1736645960000|2025-01-12 01:39:20|22459.53|22379.53|22460.83|22380.83|22460.84|22380.84|22459.41|22379.41|8
1736645970000|2025-01-12 01:39:30|22460.77|22380.77|22460.64|22380.64|22460.92|22380.92|22460.64|22380.64|8
1736645980000|2025-01-12 01:39:40|22460.7|22380.7|22461.29|22381.29|22461.34|22381.34|22460.56|22380.56|9
1736645990000|2025-01-12 01:39:50|22460.9|22380.9|22461.98|22381.98|22462|22382|22460.9|22380.9|10
1736646000000|2025-01-12 01:40:00|22461.94|22381.94|22459.99|22379.99|22461.94|22381.94|22459.97|22379.97|10
1736646010000|2025-01-12 01:40:10|22460.06|22380.06|22459.11|22379.11|22460.11|22380.11|22459.11|22379.11|10
1736646020000|2025-01-12 01:40:20|22459.1|22379.1|22459.14|22379.14|22459.17|22379.17|22458.53|22378.53|8
1736646030000|2025-01-12 01:40:30|22459.19|22379.19|22458.48|22378.48|22459.81|22379.81|22458.48|22378.48|9
1736646040000|2025-01-12 01:40:40|22458.49|22378.49|22457.25|22377.25|22458.49|22378.49|22456.7|22376.7|10
1736646050000|2025-01-12 01:40:50|22457.02|22377.02|22456.16|22376.16|22457.22|22377.22|22456.16|22376.16|10
1736646060000|2025-01-12 01:41:00|22456.26|22376.26|22456.69|22376.69|22457.55|22377.55|22456.26|22376.26|7
1736646070000|2025-01-12 01:41:10|22457.24|22377.24|22458.12|22378.12|22458.3|22378.3|22457.24|22377.24|9
1736646080000|2025-01-12 01:41:20|22458.03|22378.03|22456.65|22376.65|22458.35|22378.35|22456.65|22376.65|10
1736646090000|2025-01-12 01:41:30|22456.34|22376.34|22454.28|22374.28|22456.4|22376.4|22454.28|22374.28|10
1736646100000|2025-01-12 01:41:40|22453.83|22373.83|22452.93|22372.93|22453.83|22373.83|22452.84|22372.84|9
1736646110000|2025-01-12 01:41:50|22453.97|22373.97|22453.12|22373.12|22453.97|22373.97|22452.7|22372.7|10
1736646120000|2025-01-12 01:42:00|22453.21|22373.21|22450.41|22370.41|22453.21|22373.21|22448.89|22368.89|10
1736646130000|2025-01-12 01:42:10|22450.42|22370.42|22449.57|22369.57|22450.63|22370.63|22449.54|22369.54|10
1736646140000|2025-01-12 01:42:20|22451.02|22371.02|22448.36|22368.36|22451.02|22371.02|22448.2|22368.2|10
1736646150000|2025-01-12 01:42:30|22448.34|22368.34|22446.98|22366.98|22448.34|22368.34|22446.85|22366.85|10
1736646160000|2025-01-12 01:42:40|22447.44|22367.44|22448.88|22368.88|22449.37|22369.37|22447.44|22367.44|10
1736646170000|2025-01-12 01:42:50|22448.6|22368.6|22448.58|22368.58|22448.6|22368.6|22447.52|22367.52|9
1736646180000|2025-01-12 01:43:00|22449.09|22369.09|22456.98|22376.98|22457.03|22377.03|22449.09|22369.09|9
1736646190000|2025-01-12 01:43:10|22456.96|22376.96|22455.7|22375.7|22456.96|22376.96|22455.7|22375.7|9
1736646200000|2025-01-12 01:43:20|22455.69|22375.69|22454.93|22374.93|22455.7|22375.7|22454.46|22374.46|10
1736646210000|2025-01-12 01:43:30|22455.05|22375.05|22455.03|22375.03|22455.32|22375.32|22454.3|22374.3|9
1736646220000|2025-01-12 01:43:40|22454.95|22374.95|22456.46|22376.46|22456.48|22376.48|22454.94|22374.94|10
1736646230000|2025-01-12 01:43:50|22456.55|22376.55|22456.45|22376.45|22456.64|22376.64|22456.45|22376.45|7
1736646240000|2025-01-12 01:44:00|22457.6|22377.6|22457.69|22377.69|22457.69|22377.69|22455.68|22375.68|10
1736646250000|2025-01-12 01:44:10|22457.91|22377.91|22459.7|22379.7|22459.7|22379.7|22457.91|22377.91|9
1736646260000|2025-01-12 01:44:20|22460.02|22380.02|22461.14|22381.14|22461.17|22381.17|22460.02|22380.02|9
1736646270000|2025-01-12 01:44:30|22461.27|22381.27|22462.83|22382.83|22462.93|22382.93|22460.68|22380.68|9
1736646280000|2025-01-12 01:44:40|22463.15|22383.15|22462.52|22382.52|22463.15|22383.15|22462.16|22382.16|9
1736646290000|2025-01-12 01:44:50|22462.51|22382.51|22461.73|22381.73|22462.51|22382.51|22461.44|22381.44|10
1736646300000|2025-01-12 01:45:00|22462.14|22382.14|22463.66|22383.66|22463.89|22383.89|22462.14|22382.14|10
1736646310000|2025-01-12 01:45:10|22463.71|22383.71|22464.19|22384.19|22465.1|22385.1|22463.71|22383.71|10
1736646320000|2025-01-12 01:45:20|22463.51|22383.51|22461.43|22381.43|22463.51|22383.51|22461.32|22381.32|10
1736646330000|2025-01-12 01:45:30|22460.68|22380.68|22461.8|22381.8|22461.8|22381.8|22460.41|22380.41|10
1736646340000|2025-01-12 01:45:40|22462.01|22382.01|22460.79|22380.79|22462.98|22382.98|22460.79|22380.79|9
1736646350000|2025-01-12 01:45:50|22460.12|22380.12|22460.08|22380.08|22460.25|22380.25|22459.6|22379.6|10
1736646360000|2025-01-12 01:46:00|22459.96|22379.96|22460.54|22380.54|22461.15|22381.15|22459.96|22379.96|9
1736646370000|2025-01-12 01:46:10|22460.45|22380.45|22462.64|22382.64|22462.64|22382.64|22460.45|22380.45|10
1736646380000|2025-01-12 01:46:20|22462.36|22382.36|22463.01|22383.01|22463.52|22383.52|22462.36|22382.36|10
1736646390000|2025-01-12 01:46:30|22463.94|22383.94|22464.61|22384.61|22464.75|22384.75|22463.32|22383.32|10
1736646400000|2025-01-12 01:46:40|22464.6|22384.6|22463.41|22383.41|22464.82|22384.82|22463.41|22383.41|10
1736646410000|2025-01-12 01:46:50|22464.26|22384.26|22464.68|22384.68|22464.68|22384.68|22464.26|22384.26|9
1736646420000|2025-01-12 01:47:00|22465.05|22385.05|22473.33|22393.33|22473.33|22393.33|22465.05|22385.05|9
1736646430000|2025-01-12 01:47:10|22474.25|22394.25|22476.78|22396.78|22476.78|22396.78|22473.94|22393.94|10
1736646440000|2025-01-12 01:47:20|22476.79|22396.79|22477.81|22397.81|22478.26|22398.26|22475.75|22395.75|9
1736646450000|2025-01-12 01:47:30|22477.42|22397.42|22480.81|22400.81|22480.81|22400.81|22476.92|22396.92|10
1736646460000|2025-01-12 01:47:40|22480.86|22400.86|22481.09|22401.09|22481.09|22401.09|22480.56|22400.56|9
1736646470000|2025-01-12 01:47:50|22481.26|22401.26|22481.08|22401.08|22481.26|22401.26|22481|22401|10
1736646480000|2025-01-12 01:48:00|22481.15|22401.15|22481.49|22401.49|22482.06|22402.06|22481.15|22401.15|10
1736646490000|2025-01-12 01:48:10|22481.61|22401.61|22484.16|22404.16|22484.19|22404.19|22481.61|22401.61|10
1736646500000|2025-01-12 01:48:20|22484.24|22404.24|22483.16|22403.16|22484.45|22404.45|22483.16|22403.16|10
1736646510000|2025-01-12 01:48:30|22483.3|22403.3|22483.53|22403.53|22484.06|22404.06|22483.3|22403.3|10
1736646520000|2025-01-12 01:48:40|22483.48|22403.48|22481.78|22401.78|22483.48|22403.48|22481.77|22401.77|9
1736646530000|2025-01-12 01:48:50|22481.59|22401.59|22477.83|22397.83|22481.59|22401.59|22477.83|22397.83|10
1736646540000|2025-01-12 01:49:00|22477.82|22397.82|22477.74|22397.74|22478.62|22398.62|22477.74|22397.74|9
1736646550000|2025-01-12 01:49:10|22478.22|22398.22|22477.81|22397.81|22478.22|22398.22|22477.81|22397.81|9
1736646560000|2025-01-12 01:49:20|22477.68|22397.68|22478.48|22398.48|22479.05|22399.05|22477.66|22397.66|10
1736646570000|2025-01-12 01:49:30|22478.65|22398.65|22478.95|22398.95|22479.62|22399.62|22478.65|22398.65|10
1736646580000|2025-01-12 01:49:40|22478.87|22398.87|22479.54|22399.54|22479.99|22399.99|22478.87|22398.87|10
1736646590000|2025-01-12 01:49:50|22479.96|22399.96|22479.33|22399.33|22480|22400|22478.53|22398.53|9
1736646600000|2025-01-12 01:50:00|22479.14|22399.14|22477.15|22397.15|22479.14|22399.14|22477.15|22397.15|10
1736646610000|2025-01-12 01:50:10|22477.17|22397.17|22474.22|22394.22|22477.17|22397.17|22474.22|22394.22|10
1736646620000|2025-01-12 01:50:20|22474.98|22394.98|22474.63|22394.63|22475.26|22395.26|22474.42|22394.42|9
1736646630000|2025-01-12 01:50:30|22475.31|22395.31|22476.29|22396.29|22476.46|22396.46|22475.31|22395.31|10
1736646640000|2025-01-12 01:50:40|22476.31|22396.31|22477.95|22397.95|22478.44|22398.44|22476.13|22396.13|10
1736646650000|2025-01-12 01:50:50|22477.99|22397.99|22478.56|22398.56|22478.56|22398.56|22477.68|22397.68|10
1736646660000|2025-01-12 01:51:00|22479.02|22399.02|22480.35|22400.35|22480.76|22400.76|22479.02|22399.02|9
1736646670000|2025-01-12 01:51:10|22480.74|22400.74|22480.97|22400.97|22481.33|22401.33|22480.74|22400.74|10
1736646680000|2025-01-12 01:51:20|22481.28|22401.28|22481.67|22401.67|22481.73|22401.73|22480.95|22400.95|10
1736646690000|2025-01-12 01:51:30|22481.66|22401.66|22483.13|22403.13|22483.13|22403.13|22481.46|22401.46|8
1736646700000|2025-01-12 01:51:40|22483.33|22403.33|22484.49|22404.49|22485.71|22405.71|22483.29|22403.29|10
1736646710000|2025-01-12 01:51:50|22484.43|22404.43|22483.56|22403.56|22484.43|22404.43|22483.56|22403.56|9
1736646720000|2025-01-12 01:52:00|22482.6|22402.6|22482|22402|22482.68|22402.68|22481.56|22401.56|9
1736646730000|2025-01-12 01:52:10|22482.05|22402.05|22481.79|22401.79|22482.87|22402.87|22481.79|22401.79|10
1736646740000|2025-01-12 01:52:20|22481.18|22401.18|22480.81|22400.81|22481.18|22401.18|22479.85|22399.85|10
1736646750000|2025-01-12 01:52:30|22481.09|22401.09|22483.14|22403.14|22483.14|22403.14|22481.09|22401.09|9
1736646760000|2025-01-12 01:52:40|22483.24|22403.24|22484.36|22404.36|22484.36|22404.36|22483.24|22403.24|10
1736646770000|2025-01-12 01:52:50|22484.43|22404.43|22483.85|22403.85|22484.45|22404.45|22483.59|22403.59|9
1736646780000|2025-01-12 01:53:00|22483.7|22403.7|22484.64|22404.64|22484.71|22404.71|22483.7|22403.7|10
1736646790000|2025-01-12 01:53:10|22484.71|22404.71|22483.39|22403.39|22484.71|22404.71|22483.39|22403.39|7
1736646800000|2025-01-12 01:53:20|22483.4|22403.4|22483.64|22403.64|22483.95|22403.95|22481.91|22401.91|8
1736646810000|2025-01-12 01:53:30|22483.61|22403.61|22483.83|22403.83|22484.35|22404.35|22483.17|22403.17|10
1736646820000|2025-01-12 01:53:40|22483.63|22403.63|22485.92|22405.92|22485.92|22405.92|22483.35|22403.35|8
1736646830000|2025-01-12 01:53:50|22486.01|22406.01|22488.77|22408.77|22489.03|22409.03|22486.01|22406.01|10
1736646840000|2025-01-12 01:54:00|22488.61|22408.61|22492.02|22412.02|22492.02|22412.02|22488.61|22408.61|10
1736646850000|2025-01-12 01:54:10|22492.26|22412.26|22493.55|22413.55|22494.49|22414.49|22492.26|22412.26|9
1736646860000|2025-01-12 01:54:20|22493.86|22413.86|22493.9|22413.9|22494.79|22414.79|22493.86|22413.86|9
1736646870000|2025-01-12 01:54:30|22493.88|22413.88|22494.56|22414.56|22494.74|22414.74|22493.51|22413.51|10
1736646880000|2025-01-12 01:54:40|22494.46|22414.46|22495|22415|22495|22415|22494.2|22414.2|9
1736646890000|2025-01-12 01:54:50|22496.32|22416.32|22495.44|22415.44|22496.32|22416.32|22495.44|22415.44|9
1736646900000|2025-01-12 01:55:00|22495.43|22415.43|22495.63|22415.63|22496.8|22416.8|22495.43|22415.43|10
1736646910000|2025-01-12 01:55:10|22495.61|22415.61|22494.8|22414.8|22495.62|22415.62|22493.87|22413.87|10
1736646920000|2025-01-12 01:55:20|22494.93|22414.93|22494.72|22414.72|22495.46|22415.46|22494.71|22414.71|9
1736646930000|2025-01-12 01:55:30|22495.5|22415.5|22496|22416|22496.03|22416.03|22493.96|22413.96|10
1736646940000|2025-01-12 01:55:40|22495.93|22415.93|22495.12|22415.12|22495.93|22415.93|22495.12|22415.12|10
1736646950000|2025-01-12 01:55:50|22495.06|22415.06|22496.19|22416.19|22496.48|22416.48|22495.06|22415.06|10
1736646960000|2025-01-12 01:56:00|22496.07|22416.07|22496.99|22416.99|22496.99|22416.99|22495.27|22415.27|10
1736646970000|2025-01-12 01:56:10|22496.84|22416.84|22495.68|22415.68|22496.88|22416.88|22495.68|22415.68|10
1736646980000|2025-01-12 01:56:20|22495.65|22415.65|22497.02|22417.02|22497.02|22417.02|22495.65|22415.65|10
1736646990000|2025-01-12 01:56:30|22497.05|22417.05|22497.94|22417.94|22498.02|22418.02|22497.01|22417.01|10
1736647000000|2025-01-12 01:56:40|22498.06|22418.06|22496.74|22416.74|22498.06|22418.06|22496.74|22416.74|10
1736647010000|2025-01-12 01:56:50|22496.75|22416.75|22497.17|22417.17|22497.84|22417.84|22496.71|22416.71|9
1736647020000|2025-01-12 01:57:00|22497.31|22417.31|22496.78|22416.78|22497.76|22417.76|22496.23|22416.23|10
1736647030000|2025-01-12 01:57:10|22496.84|22416.84|22497.46|22417.46|22498.17|22418.17|22496.84|22416.84|10
1736647040000|2025-01-12 01:57:20|22497.12|22417.12|22496.76|22416.76|22497.28|22417.28|22496.76|22416.76|9
1736647050000|2025-01-12 01:57:30|22496.85|22416.85|22495.85|22415.85|22496.85|22416.85|22495.75|22415.75|10
1736647060000|2025-01-12 01:57:40|22495.87|22415.87|22497.61|22417.61|22497.61|22417.61|22495.36|22415.36|9
1736647070000|2025-01-12 01:57:50|22498.58|22418.58|22499.99|22419.99|22499.99|22419.99|22498.58|22418.58|7
1736647080000|2025-01-12 01:58:00|22500.94|22420.94|22503.13|22423.13|22503.13|22423.13|22500.92|22420.92|10
1736647090000|2025-01-12 01:58:10|22503.16|22423.16|22503.92|22423.92|22503.92|22423.92|22502.92|22422.92|10
1736647100000|2025-01-12 01:58:20|22504.03|22424.03|22505.09|22425.09|22505.65|22425.65|22504.03|22424.03|10
1736647110000|2025-01-12 01:58:30|22505.07|22425.07|22506.07|22426.07|22506.07|22426.07|22504.42|22424.42|10
1736647120000|2025-01-12 01:58:40|22506.13|22426.13|22506.17|22426.17|22506.17|22426.17|22505.71|22425.71|10
1736647130000|2025-01-12 01:58:50|22506.14|22426.14|22506.18|22426.18|22506.41|22426.41|22505.6|22425.6|10
1736647140000|2025-01-12 01:59:00|22505.5|22425.5|22508.81|22428.81|22509.19|22429.19|22505.5|22425.5|10
1736647150000|2025-01-12 01:59:10|22508.89|22428.89|22510.09|22430.09|22510.35|22430.35|22508.89|22428.89|10
1736647160000|2025-01-12 01:59:20|22509.94|22429.94|22510.19|22430.19|22510.22|22430.22|22509.94|22429.94|9
1736647170000|2025-01-12 01:59:30|22510.41|22430.41|22509.15|22429.15|22510.42|22430.42|22509.14|22429.14|10
1736647180000|2025-01-12 01:59:40|22509.95|22429.95|22510.66|22430.66|22511|22431|22509.95|22429.95|9
1736647190000|2025-01-12 01:59:50|22510.65|22430.65|22510.86|22430.86|22510.86|22430.86|22510.56|22430.56|9
1736647200000|2025-01-12 02:00:00|22510.65|22430.65|22509.41|22429.41|22510.89|22430.89|22509.41|22429.41|10
1736647210000|2025-01-12 02:00:10|22509.44|22429.44|22507.22|22427.22|22509.44|22429.44|22507.18|22427.18|9
1736647220000|2025-01-12 02:00:20|22506.46|22426.46|22511.89|22431.89|22511.89|22431.89|22506.46|22426.46|10
1736647230000|2025-01-12 02:00:30|22512.42|22432.42|22512.58|22432.58|22512.77|22432.77|22512.25|22432.25|9
1736647240000|2025-01-12 02:00:40|22511.94|22431.94|22510.91|22430.91|22512.12|22432.12|22510.89|22430.89|8
1736647250000|2025-01-12 02:00:50|22512.1|22432.1|22514.39|22434.39|22514.39|22434.39|22512.1|22432.1|10
1736647260000|2025-01-12 02:01:00|22514.66|22434.66|22514.78|22434.78|22514.78|22434.78|22514.62|22434.62|10
1736647270000|2025-01-12 02:01:10|22514.75|22434.75|22511.48|22431.48|22515.17|22435.17|22511.38|22431.38|10
1736647280000|2025-01-12 02:01:20|22511.18|22431.18|22509.32|22429.32|22511.23|22431.23|22509.32|22429.32|10
1736647290000|2025-01-12 02:01:30|22509.33|22429.33|22507.28|22427.28|22509.47|22429.47|22506.8|22426.8|10
1736647300000|2025-01-12 02:01:40|22507.55|22427.55|22505.08|22425.08|22507.69|22427.69|22505.01|22425.01|10
1736647310000|2025-01-12 02:01:50|22505.09|22425.09|22503.79|22423.79|22505.09|22425.09|22503.79|22423.79|9
1736647320000|2025-01-12 02:02:00|22503.77|22423.77|22503.75|22423.75|22504.68|22424.68|22503.75|22423.75|10
1736647330000|2025-01-12 02:02:10|22503.82|22423.82|22502|22422|22504.11|22424.11|22502|22422|10
1736647340000|2025-01-12 02:02:20|22501.28|22421.28|22500.47|22420.47|22501.54|22421.54|22500.47|22420.47|8
1736647350000|2025-01-12 02:02:30|22500.28|22420.28|22499.27|22419.27|22500.49|22420.49|22499.27|22419.27|10
1736647360000|2025-01-12 02:02:40|22499.26|22419.26|22497.21|22417.21|22499.29|22419.29|22497.21|22417.21|10
1736647370000|2025-01-12 02:02:50|22497.13|22417.13|22497.38|22417.38|22497.4|22417.4|22497.13|22417.13|8
1736647380000|2025-01-12 02:03:00|22497.68|22417.68|22500.07|22420.07|22500.52|22420.52|22497.68|22417.68|10
1736647390000|2025-01-12 02:03:10|22500|22420|22500.64|22420.64|22501.42|22421.42|22500|22420|10
1736647400000|2025-01-12 02:03:20|22500.63|22420.63|22497.69|22417.69|22500.63|22420.63|22497.45|22417.45|10
1736647410000|2025-01-12 02:03:30|22497.72|22417.72|22497.37|22417.37|22497.8|22417.8|22497.05|22417.05|9
1736647420000|2025-01-12 02:03:40|22497.5|22417.5|22496.92|22416.92|22497.5|22417.5|22496.92|22416.92|10
1736647430000|2025-01-12 02:03:50|22497.3|22417.3|22497.27|22417.27|22497.31|22417.31|22497.11|22417.11|9
1736647440000|2025-01-12 02:04:00|22497.06|22417.06|22496.65|22416.65|22497.24|22417.24|22496.65|22416.65|10
1736647450000|2025-01-12 02:04:10|22496.23|22416.23|22495.89|22415.89|22496.24|22416.24|22495.89|22415.89|7
1736647460000|2025-01-12 02:04:20|22495.9|22415.9|22495.16|22415.16|22495.9|22415.9|22495.12|22415.12|8
1736647470000|2025-01-12 02:04:30|22495.19|22415.19|22494.47|22414.47|22495.19|22415.19|22494.24|22414.24|9
1736647480000|2025-01-12 02:04:40|22494.45|22414.45|22493.85|22413.85|22494.47|22414.47|22493.84|22413.84|9
1736647490000|2025-01-12 02:04:50|22494.08|22414.08|22495.42|22415.42|22495.42|22415.42|22494.05|22414.05|9
1736647500000|2025-01-12 02:05:00|22495.36|22415.36|22492.21|22412.21|22495.36|22415.36|22492.21|22412.21|10
1736647510000|2025-01-12 02:05:10|22492.14|22412.14|22491.73|22411.73|22492.14|22412.14|22491.72|22411.72|10
1736647520000|2025-01-12 02:05:20|22491.35|22411.35|22490.12|22410.12|22493.55|22413.55|22490.12|22410.12|9
1736647530000|2025-01-12 02:05:30|22489.82|22409.82|22486.96|22406.96|22489.82|22409.82|22486.61|22406.61|9
1736647540000|2025-01-12 02:05:40|22487.78|22407.78|22487.6|22407.6|22487.78|22407.78|22484.89|22404.89|10
1736647550000|2025-01-12 02:05:50|22488.06|22408.06|22490.32|22410.32|22490.9|22410.9|22487.9|22407.9|10
1736647560000|2025-01-12 02:06:00|22490.37|22410.37|22488.57|22408.57|22490.37|22410.37|22488.57|22408.57|10
1736647570000|2025-01-12 02:06:10|22488.58|22408.58|22489.63|22409.63|22489.63|22409.63|22488.58|22408.58|10
1736647580000|2025-01-12 02:06:20|22489.53|22409.53|22489.65|22409.65|22489.65|22409.65|22489.36|22409.36|9
1736647590000|2025-01-12 02:06:30|22489.27|22409.27|22488.4|22408.4|22489.45|22409.45|22488.3|22408.3|10
1736647600000|2025-01-12 02:06:40|22488.47|22408.47|22486|22406|22489.22|22409.22|22486|22406|10
1736647610000|2025-01-12 02:06:50|22485.98|22405.98|22484.26|22404.26|22485.98|22405.98|22484.26|22404.26|8
1736647620000|2025-01-12 02:07:00|22484.27|22404.27|22483.79|22403.79|22484.35|22404.35|22483.79|22403.79|10
1736647630000|2025-01-12 02:07:10|22482.85|22402.85|22481.81|22401.81|22482.92|22402.92|22481.81|22401.81|9
1736647640000|2025-01-12 02:07:20|22481.71|22401.71|22481.02|22401.02|22481.73|22401.73|22481.02|22401.02|10
1736647650000|2025-01-12 02:07:30|22481.03|22401.03|22480.44|22400.44|22481.03|22401.03|22480.23|22400.23|9
1736647660000|2025-01-12 02:07:40|22480.35|22400.35|22479.5|22399.5|22480.35|22400.35|22479.5|22399.5|10
1736647670000|2025-01-12 02:07:50|22478.84|22398.84|22478.18|22398.18|22478.91|22398.91|22478.12|22398.12|9
1736647680000|2025-01-12 02:08:00|22478.67|22398.67|22477.62|22397.62|22478.67|22398.67|22477.33|22397.33|8
1736647690000|2025-01-12 02:08:10|22477.65|22397.65|22475.98|22395.98|22477.65|22397.65|22475.98|22395.98|10
1736647700000|2025-01-12 02:08:20|22475.84|22395.84|22476.76|22396.76|22477.05|22397.05|22475.78|22395.78|10
1736647710000|2025-01-12 02:08:30|22477.22|22397.22|22479.01|22399.01|22479.71|22399.71|22477.21|22397.21|10
1736647720000|2025-01-12 02:08:40|22479|22399|22477.81|22397.81|22479.02|22399.02|22477.35|22397.35|7
1736647730000|2025-01-12 02:08:50|22477.92|22397.92|22476.94|22396.94|22477.92|22397.92|22476.56|22396.56|10
1736647740000|2025-01-12 02:09:00|22476.54|22396.54|22475.45|22395.45|22476.54|22396.54|22475.45|22395.45|9
1736647750000|2025-01-12 02:09:10|22475.06|22395.06|22473.29|22393.29|22475.19|22395.19|22473.29|22393.29|9
1736647760000|2025-01-12 02:09:20|22473.08|22393.08|22473.22|22393.22|22473.85|22393.85|22472.72|22392.72|9
1736647770000|2025-01-12 02:09:30|22473.23|22393.23|22472.87|22392.87|22473.26|22393.26|22472.83|22392.83|8
1736647780000|2025-01-12 02:09:40|22472.86|22392.86|22471.18|22391.18|22472.86|22392.86|22471.11|22391.11|10
1736647790000|2025-01-12 02:09:50|22471.22|22391.22|22470.43|22390.43|22471.26|22391.26|22470.3|22390.3|10
1736647800000|2025-01-12 02:10:00|22468.97|22388.97|22465.06|22385.06|22468.97|22388.97|22465.06|22385.06|10
1736647810000|2025-01-12 02:10:10|22464.9|22384.9|22464.35|22384.35|22464.9|22384.9|22463.89|22383.89|10
1736647820000|2025-01-12 02:10:20|22464.47|22384.47|22464.19|22384.19|22464.47|22384.47|22464.02|22384.02|7
1736647830000|2025-01-12 02:10:30|22464.25|22384.25|22467.78|22387.78|22467.78|22387.78|22464.25|22384.25|10
1736647840000|2025-01-12 02:10:40|22467.87|22387.87|22467.28|22387.28|22467.99|22387.99|22467.01|22387.01|10
1736647850000|2025-01-12 02:10:50|22467.19|22387.19|22468.79|22388.79|22468.79|22388.79|22467.19|22387.19|10
1736647860000|2025-01-12 02:11:00|22469.21|22389.21|22470.09|22390.09|22470.2|22390.2|22469.21|22389.21|10
1736647870000|2025-01-12 02:11:10|22470.18|22390.18|22470.6|22390.6|22470.64|22390.64|22470.07|22390.07|9
1736647880000|2025-01-12 02:11:20|22470.37|22390.37|22467.37|22387.37|22470.37|22390.37|22467.37|22387.37|9
1736647890000|2025-01-12 02:11:30|22467.14|22387.14|22468.38|22388.38|22468.38|22388.38|22467.03|22387.03|10
1736647900000|2025-01-12 02:11:40|22468.41|22388.41|22468.99|22388.99|22468.99|22388.99|22468.02|22388.02|10
1736647910000|2025-01-12 02:11:50|22469.21|22389.21|22469.71|22389.71|22469.71|22389.71|22469.21|22389.21|10
1736647920000|2025-01-12 02:12:00|22469.79|22389.79|22468.75|22388.75|22469.79|22389.79|22468.75|22388.75|9
1736647930000|2025-01-12 02:12:10|22468.5|22388.5|22468.52|22388.52|22468.67|22388.67|22468.38|22388.38|9
1736647940000|2025-01-12 02:12:20|22468.51|22388.51|22468.85|22388.85|22468.86|22388.86|22468.5|22388.5|9
1736647950000|2025-01-12 02:12:30|22468.53|22388.53|22468.22|22388.22|22469.1|22389.1|22468.13|22388.13|9
1736647960000|2025-01-12 02:12:40|22468.53|22388.53|22468.84|22388.84|22469.05|22389.05|22468.32|22388.32|10
1736647970000|2025-01-12 02:12:50|22468.98|22388.98|22469.62|22389.62|22469.62|22389.62|22468.98|22388.98|10
1736647980000|2025-01-12 02:13:00|22469.63|22389.63|22469.84|22389.84|22470.02|22390.02|22469.63|22389.63|9
1736647990000|2025-01-12 02:13:10|22469.86|22389.86|22474.66|22394.66|22474.73|22394.73|22469.76|22389.76|9
1736648000000|2025-01-12 02:13:20|22474.69|22394.69|22472.96|22392.96|22474.69|22394.69|22472.96|22392.96|8
1736648010000|2025-01-12 02:13:30|22472.97|22392.97|22470.77|22390.77|22473.02|22393.02|22470.77|22390.77|9
1736648020000|2025-01-12 02:13:40|22470.72|22390.72|22468.71|22388.71|22470.72|22390.72|22468.71|22388.71|8
1736648030000|2025-01-12 02:13:50|22469.25|22389.25|22470.14|22390.14|22470.14|22390.14|22469.25|22389.25|9
1736648040000|2025-01-12 02:14:00|22470.35|22390.35|22472.97|22392.97|22473|22393|22470.35|22390.35|10
1736648050000|2025-01-12 02:14:10|22473.09|22393.09|22475.72|22395.72|22475.72|22395.72|22473.09|22393.09|10
1736648060000|2025-01-12 02:14:20|22475.83|22395.83|22476.32|22396.32|22476.36|22396.36|22475.74|22395.74|10
1736648070000|2025-01-12 02:14:30|22476.3|22396.3|22477.84|22397.84|22477.84|22397.84|22476.29|22396.29|10
1736648080000|2025-01-12 02:14:40|22479.03|22399.03|22479.14|22399.14|22479.47|22399.47|22479.03|22399.03|10
1736648090000|2025-01-12 02:14:50|22479.05|22399.05|22478.19|22398.19|22479.05|22399.05|22478.19|22398.19|8
1736648100000|2025-01-12 02:15:00|22478.57|22398.57|22476.85|22396.85|22478.59|22398.59|22476.85|22396.85|10
1736648110000|2025-01-12 02:15:10|22476.84|22396.84|22478.01|22398.01|22478.01|22398.01|22476.84|22396.84|10
1736648120000|2025-01-12 02:15:20|22478.57|22398.57|22478.14|22398.14|22478.8|22398.8|22477.84|22397.84|10
1736648130000|2025-01-12 02:15:30|22478.19|22398.19|22479.61|22399.61|22479.61|22399.61|22478.11|22398.11|9
1736648140000|2025-01-12 02:15:40|22479.62|22399.62|22479.37|22399.37|22479.64|22399.64|22479.37|22399.37|9
1736648150000|2025-01-12 02:15:50|22479.41|22399.41|22478.7|22398.7|22479.56|22399.56|22478.7|22398.7|10
1736648160000|2025-01-12 02:16:00|22479.52|22399.52|22480.23|22400.23|22480.74|22400.74|22479.52|22399.52|10
1736648170000|2025-01-12 02:16:10|22480.13|22400.13|22477.86|22397.86|22480.21|22400.21|22477.86|22397.86|10
1736648180000|2025-01-12 02:16:20|22477.85|22397.85|22474.01|22394.01|22477.85|22397.85|22474.01|22394.01|9
1736648190000|2025-01-12 02:16:30|22473.83|22393.83|22470.65|22390.65|22473.83|22393.83|22470.65|22390.65|9
1736648200000|2025-01-12 02:16:40|22470.4|22390.4|22470.22|22390.22|22470.4|22390.4|22469.94|22389.94|8
1736648210000|2025-01-12 02:16:50|22470.26|22390.26|22469.71|22389.71|22470.26|22390.26|22469.71|22389.71|10
1736648220000|2025-01-12 02:17:00|22469.82|22389.82|22469.79|22389.79|22469.82|22389.82|22469.76|22389.76|8
1736648230000|2025-01-12 02:17:10|22469.63|22389.63|22468.9|22388.9|22470.02|22390.02|22468.9|22388.9|9
1736648240000|2025-01-12 02:17:20|22469.01|22389.01|22470.36|22390.36|22470.36|22390.36|22469.01|22389.01|10
1736648250000|2025-01-12 02:17:30|22472.62|22392.62|22468.58|22388.58|22472.83|22392.83|22468.58|22388.58|10
1736648260000|2025-01-12 02:17:40|22468.55|22388.55|22468.71|22388.71|22468.81|22388.81|22468.55|22388.55|9
1736648270000|2025-01-12 02:17:50|22468.65|22388.65|22468.7|22388.7|22468.8|22388.8|22468.42|22388.42|9
1736648280000|2025-01-12 02:18:00|22468.8|22388.8|22468.89|22388.89|22468.99|22388.99|22468.21|22388.21|10
1736648290000|2025-01-12 02:18:10|22468.79|22388.79|22467.97|22387.97|22468.79|22388.79|22467.84|22387.84|8
1736648300000|2025-01-12 02:18:20|22468|22388|22468.82|22388.82|22468.82|22388.82|22467.39|22387.39|10
1736648310000|2025-01-12 02:18:30|22468.96|22388.96|22469.67|22389.67|22469.67|22389.67|22468.74|22388.74|10
1736648320000|2025-01-12 02:18:40|22470.02|22390.02|22473.9|22393.9|22473.95|22393.95|22470.02|22390.02|10
1736648330000|2025-01-12 02:18:50|22473.85|22393.85|22472.2|22392.2|22474.23|22394.23|22472.05|22392.05|9
1736648340000|2025-01-12 02:19:00|22471.99|22391.99|22472.67|22392.67|22472.67|22392.67|22471.64|22391.64|9
1736648350000|2025-01-12 02:19:10|22473.03|22393.03|22474.98|22394.98|22475.49|22395.49|22473.03|22393.03|9
1736648360000|2025-01-12 02:19:20|22474.86|22394.86|22475.33|22395.33|22475.33|22395.33|22474.65|22394.65|10
1736648370000|2025-01-12 02:19:30|22475.38|22395.38|22474.11|22394.11|22475.55|22395.55|22474.07|22394.07|9
1736648380000|2025-01-12 02:19:40|22474.1|22394.1|22470.47|22390.47|22474.1|22394.1|22470.47|22390.47|9
1736648390000|2025-01-12 02:19:50|22470.83|22390.83|22470.98|22390.98|22471.53|22391.53|22470.83|22390.83|10
1736648400000|2025-01-12 02:20:00|22471.02|22391.02|22470.57|22390.57|22471.02|22391.02|22470.42|22390.42|7
1736648410000|2025-01-12 02:20:10|22470.55|22390.55|22471.15|22391.15|22471.56|22391.56|22469.86|22389.86|10
1736648420000|2025-01-12 02:20:20|22471.2|22391.2|22470.36|22390.36|22471.2|22391.2|22470.12|22390.12|8
1736648430000|2025-01-12 02:20:30|22469.33|22389.33|22469.47|22389.47|22469.71|22389.71|22469.2|22389.2|8
1736648440000|2025-01-12 02:20:40|22469.35|22389.35|22468.42|22388.42|22469.4|22389.4|22468.42|22388.42|10
1736648450000|2025-01-12 02:20:50|22468.45|22388.45|22465.87|22385.87|22468.45|22388.45|22465.87|22385.87|9
1736648460000|2025-01-12 02:21:00|22465.86|22385.86|22463.46|22383.46|22465.86|22385.86|22463.46|22383.46|10
1736648470000|2025-01-12 02:21:10|22463.29|22383.29|22462.96|22382.96|22463.68|22383.68|22462.88|22382.88|10
1736648480000|2025-01-12 02:21:20|22463.14|22383.14|22462.97|22382.97|22463.3|22383.3|22462.51|22382.51|10
1736648490000|2025-01-12 02:21:30|22463.1|22383.1|22465.1|22385.1|22465.24|22385.24|22463.1|22383.1|9
1736648500000|2025-01-12 02:21:40|22465.07|22385.07|22460.1|22380.1|22465.07|22385.07|22460.1|22380.1|9
1736648510000|2025-01-12 02:21:50|22459.82|22379.82|22459.22|22379.22|22459.82|22379.82|22458.97|22378.97|10
1736648520000|2025-01-12 02:22:00|22459.14|22379.14|22458.91|22378.91|22459.14|22379.14|22458.8|22378.8|8
1736648530000|2025-01-12 02:22:10|22458.95|22378.95|22457.81|22377.81|22458.95|22378.95|22457.81|22377.81|10
1736648540000|2025-01-12 02:22:20|22457.95|22377.95|22456.55|22376.55|22457.95|22377.95|22456.45|22376.45|10
1736648550000|2025-01-12 02:22:30|22456.43|22376.43|22456.56|22376.56|22456.71|22376.71|22456.34|22376.34|10
1736648560000|2025-01-12 02:22:40|22456.2|22376.2|22455.88|22375.88|22456.62|22376.62|22455.88|22375.88|8
1736648570000|2025-01-12 02:22:50|22454.97|22374.97|22455.15|22375.15|22455.69|22375.69|22454.97|22374.97|10
1736648580000|2025-01-12 02:23:00|22454.99|22374.99|22454.12|22374.12|22454.99|22374.99|22454.04|22374.04|10
1736648590000|2025-01-12 02:23:10|22454.08|22374.08|22454.05|22374.05|22454.14|22374.14|22453.75|22373.75|9
1736648600000|2025-01-12 02:23:20|22454.1|22374.1|22454.09|22374.09|22454.13|22374.13|22453.86|22373.86|10
1736648610000|2025-01-12 02:23:30|22454.17|22374.17|22453.7|22373.7|22454.17|22374.17|22453.31|22373.31|10
1736648620000|2025-01-12 02:23:40|22453.63|22373.63|22452.41|22372.41|22453.71|22373.71|22452.34|22372.34|7
1736648630000|2025-01-12 02:23:50|22452.4|22372.4|22451.43|22371.43|22452.4|22372.4|22451.26|22371.26|9
1736648640000|2025-01-12 02:24:00|22451.46|22371.46|22448.78|22368.78|22451.46|22371.46|22448.78|22368.78|9
1736648650000|2025-01-12 02:24:10|22448.75|22368.75|22448.08|22368.08|22449.05|22369.05|22447.79|22367.79|10
1736648660000|2025-01-12 02:24:20|22448.02|22368.02|22448.69|22368.69|22448.69|22368.69|22447.28|22367.28|10
1736648670000|2025-01-12 02:24:30|22448.22|22368.22|22448.44|22368.44|22448.54|22368.54|22448.22|22368.22|10
1736648680000|2025-01-12 02:24:40|22448.46|22368.46|22447.95|22367.95|22448.47|22368.47|22447.65|22367.65|10
1736648690000|2025-01-12 02:24:50|22447.8|22367.8|22447.47|22367.47|22447.8|22367.8|22446.74|22366.74|9
1736648700000|2025-01-12 02:25:00|22447.45|22367.45|22450.05|22370.05|22450.05|22370.05|22447.45|22367.45|10
1736648710000|2025-01-12 02:25:10|22450.8|22370.8|22451.53|22371.53|22451.54|22371.54|22450.57|22370.57|10
1736648720000|2025-01-12 02:25:20|22451.54|22371.54|22453.84|22373.84|22453.84|22373.84|22451.54|22371.54|9
1736648730000|2025-01-12 02:25:30|22453.83|22373.83|22453.15|22373.15|22453.84|22373.84|22453.15|22373.15|10
1736648740000|2025-01-12 02:25:40|22453.01|22373.01|22452.46|22372.46|22453.03|22373.03|22452.37|22372.37|9
1736648750000|2025-01-12 02:25:50|22452.49|22372.49|22453.31|22373.31|22453.32|22373.32|22452.49|22372.49|7
1736648760000|2025-01-12 02:26:00|22453.34|22373.34|22455.46|22375.46|22455.46|22375.46|22453.33|22373.33|8
1736648770000|2025-01-12 02:26:10|22455.59|22375.59|22457.76|22377.76|22457.76|22377.76|22455.59|22375.59|10
1736648780000|2025-01-12 02:26:20|22457.77|22377.77|22457.3|22377.3|22457.77|22377.77|22457.2|22377.2|9
1736648790000|2025-01-12 02:26:30|22457.4|22377.4|22458.42|22378.42|22458.42|22378.42|22457.4|22377.4|10
1736648800000|2025-01-12 02:26:40|22458.5|22378.5|22458.36|22378.36|22458.51|22378.51|22458.36|22378.36|8
1736648810000|2025-01-12 02:26:50|22458.43|22378.43|22461.16|22381.16|22461.16|22381.16|22458.42|22378.42|9
1736648820000|2025-01-12 02:27:00|22461.55|22381.55|22460.37|22380.37|22461.7|22381.7|22460.37|22380.37|8
1736648830000|2025-01-12 02:27:10|22460.39|22380.39|22459.97|22379.97|22460.57|22380.57|22459.97|22379.97|9
1736648840000|2025-01-12 02:27:20|22460.02|22380.02|22460.66|22380.66|22460.66|22380.66|22459.81|22379.81|10
1736648850000|2025-01-12 02:27:30|22460.65|22380.65|22460.48|22380.48|22460.67|22380.67|22460.41|22380.41|10
1736648860000|2025-01-12 02:27:40|22460.63|22380.63|22460.86|22380.86|22460.86|22380.86|22460.47|22380.47|9
1736648870000|2025-01-12 02:27:50|22461.04|22381.04|22461.38|22381.38|22461.5|22381.5|22461.04|22381.04|9
1736648880000|2025-01-12 02:28:00|22461.63|22381.63|22462.01|22382.01|22462.01|22382.01|22461.63|22381.63|9
1736648890000|2025-01-12 02:28:10|22462.04|22382.04|22462.56|22382.56|22462.67|22382.67|22462.04|22382.04|8
1736648900000|2025-01-12 02:28:20|22462.5|22382.5|22461.03|22381.03|22462.5|22382.5|22461.03|22381.03|10
1736648910000|2025-01-12 02:28:30|22460.75|22380.75|22454.98|22374.98|22460.75|22380.75|22454.96|22374.96|10
1736648920000|2025-01-12 02:28:40|22454.96|22374.96|22454.6|22374.6|22454.96|22374.96|22454.53|22374.53|10
1736648930000|2025-01-12 02:28:50|22454.32|22374.32|22455.03|22375.03|22455.1|22375.1|22453.59|22373.59|9
1736648940000|2025-01-12 02:29:00|22455.05|22375.05|22455.4|22375.4|22456.09|22376.09|22455|22375|10
1736648950000|2025-01-12 02:29:10|22455.69|22375.69|22455.91|22375.91|22456.23|22376.23|22455.69|22375.69|10
1736648960000|2025-01-12 02:29:20|22455.92|22375.92|22455.11|22375.11|22456.04|22376.04|22455.11|22375.11|10
1736648970000|2025-01-12 02:29:30|22455.16|22375.16|22455.18|22375.18|22455.49|22375.49|22454.65|22374.65|8
1736648980000|2025-01-12 02:29:40|22455.14|22375.14|22455.94|22375.94|22456.2|22376.2|22455.08|22375.08|9
1736648990000|2025-01-12 02:29:50|22456.11|22376.11|22459.42|22379.42|22459.61|22379.61|22455.85|22375.85|10
1736649000000|2025-01-12 02:30:00|22459.6|22379.6|22459.32|22379.32|22459.73|22379.73|22459.32|22379.32|9
1736649010000|2025-01-12 02:30:10|22459.45|22379.45|22459.47|22379.47|22459.61|22379.61|22459.14|22379.14|10
1736649020000|2025-01-12 02:30:20|22459.43|22379.43|22457.43|22377.43|22459.43|22379.43|22457.43|22377.43|10
1736649030000|2025-01-12 02:30:30|22457.35|22377.35|22456.97|22376.97|22457.37|22377.37|22456.97|22376.97|10
1736649040000|2025-01-12 02:30:40|22457.17|22377.17|22456.82|22376.82|22457.25|22377.25|22456.82|22376.82|10
1736649050000|2025-01-12 02:30:50|22456.83|22376.83|22457.69|22377.69|22457.69|22377.69|22456.8|22376.8|8
1736649060000|2025-01-12 02:31:00|22457.68|22377.68|22458.05|22378.05|22458.05|22378.05|22456.7|22376.7|10
1736649070000|2025-01-12 02:31:10|22457.67|22377.67|22459.37|22379.37|22459.37|22379.37|22457.08|22377.08|8
1736649080000|2025-01-12 02:31:20|22459.52|22379.52|22459.82|22379.82|22459.82|22379.82|22459.52|22379.52|8
1736649090000|2025-01-12 02:31:30|22459.83|22379.83|22462.33|22382.33|22462.33|22382.33|22459.83|22379.83|9
1736649100000|2025-01-12 02:31:40|22463.7|22383.7|22464.84|22384.84|22464.84|22384.84|22463.7|22383.7|10
1736649110000|2025-01-12 02:31:50|22464.92|22384.92|22467.25|22387.25|22467.28|22387.28|22464.92|22384.92|10
1736649120000|2025-01-12 02:32:00|22467.27|22387.27|22467.38|22387.38|22467.38|22387.38|22467.06|22387.06|10
1736649130000|2025-01-12 02:32:10|22467.99|22387.99|22467.97|22387.97|22468.11|22388.11|22467.9|22387.9|10
1736649140000|2025-01-12 02:32:20|22467.99|22387.99|22474.75|22394.75|22474.75|22394.75|22467.99|22387.99|10
1736649150000|2025-01-12 02:32:30|22474.7|22394.7|22479.23|22399.23|22479.23|22399.23|22474.68|22394.68|10
1736649160000|2025-01-12 02:32:40|22479.36|22399.36|22482.43|22402.43|22483.02|22403.02|22479.36|22399.36|10
1736649170000|2025-01-12 02:32:50|22482.41|22402.41|22483.17|22403.17|22483.17|22403.17|22482.41|22402.41|7
1736649180000|2025-01-12 02:33:00|22483.3|22403.3|22482.98|22402.98|22483.5|22403.5|22482.89|22402.89|10
1736649190000|2025-01-12 02:33:10|22482.97|22402.97|22483.57|22403.57|22484.01|22404.01|22482.97|22402.97|10
1736649200000|2025-01-12 02:33:20|22483.12|22403.12|22485.63|22405.63|22485.89|22405.89|22482.43|22402.43|9
1736649210000|2025-01-12 02:33:30|22485.59|22405.59|22486.49|22406.49|22486.49|22406.49|22485.59|22405.59|9
1736649220000|2025-01-12 02:33:40|22486.56|22406.56|22484.86|22404.86|22486.56|22406.56|22484.86|22404.86|10
1736649230000|2025-01-12 02:33:50|22484.45|22404.45|22483.1|22403.1|22484.45|22404.45|22483.1|22403.1|10
1736649240000|2025-01-12 02:34:00|22483|22403|22482.41|22402.41|22483|22403|22482.41|22402.41|9
1736649250000|2025-01-12 02:34:10|22482.37|22402.37|22483.14|22403.14|22483.26|22403.26|22482.32|22402.32|10
1736649260000|2025-01-12 02:34:20|22484.5|22404.5|22487.53|22407.53|22487.53|22407.53|22484.5|22404.5|10
1736649270000|2025-01-12 02:34:30|22487.52|22407.52|22487.83|22407.83|22487.83|22407.83|22487.45|22407.45|10
1736649280000|2025-01-12 02:34:40|22487.25|22407.25|22484.12|22404.12|22487.25|22407.25|22484.12|22404.12|8
1736649290000|2025-01-12 02:34:50|22484.08|22404.08|22483.53|22403.53|22484.09|22404.09|22483.02|22403.02|10
1736649300000|2025-01-12 02:35:00|22483.64|22403.64|22488.11|22408.11|22488.11|22408.11|22483.61|22403.61|9
1736649310000|2025-01-12 02:35:10|22488.86|22408.86|22489.7|22409.7|22489.78|22409.78|22488.86|22408.86|10
1736649320000|2025-01-12 02:35:20|22489.65|22409.65|22487.71|22407.71|22489.65|22409.65|22487.71|22407.71|10
1736649330000|2025-01-12 02:35:30|22487.78|22407.78|22487.33|22407.33|22487.78|22407.78|22486.82|22406.82|10
1736649340000|2025-01-12 02:35:40|22487.1|22407.1|22486.2|22406.2|22487.1|22407.1|22486.2|22406.2|10
1736649350000|2025-01-12 02:35:50|22486.39|22406.39|22481.34|22401.34|22486.39|22406.39|22481.34|22401.34|10
1736649360000|2025-01-12 02:36:00|22481.43|22401.43|22481.64|22401.64|22482.06|22402.06|22480.87|22400.87|10
1736649370000|2025-01-12 02:36:10|22481.74|22401.74|22481.37|22401.37|22481.74|22401.74|22480.84|22400.84|9
1736649380000|2025-01-12 02:36:20|22481.36|22401.36|22487.07|22407.07|22487.07|22407.07|22480.59|22400.59|10
1736649390000|2025-01-12 02:36:30|22487.2|22407.2|22486.5|22406.5|22487.2|22407.2|22486.34|22406.34|9
1736649400000|2025-01-12 02:36:40|22486.44|22406.44|22485.6|22405.6|22486.49|22406.49|22485.6|22405.6|10
1736649410000|2025-01-12 02:36:50|22485.26|22405.26|22482.55|22402.55|22485.59|22405.59|22482.55|22402.55|10
1736649420000|2025-01-12 02:37:00|22482.14|22402.14|22481.52|22401.52|22482.14|22402.14|22481.39|22401.39|10
1736649430000|2025-01-12 02:37:10|22481.5|22401.5|22480.92|22400.92|22481.6|22401.6|22480.55|22400.55|10
1736649440000|2025-01-12 02:37:20|22481.04|22401.04|22480.97|22400.97|22481.74|22401.74|22480.75|22400.75|10
1736649450000|2025-01-12 02:37:30|22480.84|22400.84|22481.24|22401.24|22481.8|22401.8|22480.26|22400.26|10
1736649460000|2025-01-12 02:37:40|22481.17|22401.17|22480.42|22400.42|22481.18|22401.18|22480.42|22400.42|10
1736649470000|2025-01-12 02:37:50|22480.06|22400.06|22479.62|22399.62|22480.15|22400.15|22479.62|22399.62|10
1736649480000|2025-01-12 02:38:00|22479.87|22399.87|22479.18|22399.18|22479.87|22399.87|22479.11|22399.11|10
1736649490000|2025-01-12 02:38:10|22478.97|22398.97|22479.05|22399.05|22479.05|22399.05|22478.62|22398.62|9
1736649500000|2025-01-12 02:38:20|22479.06|22399.06|22482.69|22402.69|22482.69|22402.69|22478.92|22398.92|10
1736649510000|2025-01-12 02:38:30|22482.78|22402.78|22483.88|22403.88|22483.97|22403.97|22482.75|22402.75|9
1736649520000|2025-01-12 02:38:40|22484.44|22404.44|22484.87|22404.87|22485.2|22405.2|22484.44|22404.44|9
1736649530000|2025-01-12 02:38:50|22484.79|22404.79|22485.32|22405.32|22485.32|22405.32|22484.75|22404.75|10
1736649540000|2025-01-12 02:39:00|22485.2|22405.2|22485.2|22405.2|22485.29|22405.29|22484.93|22404.93|10
1736649550000|2025-01-12 02:39:10|22485.16|22405.16|22480.59|22400.59|22485.16|22405.16|22480.59|22400.59|10
1736649560000|2025-01-12 02:39:20|22479.84|22399.84|22480.83|22400.83|22480.83|22400.83|22479.84|22399.84|10
1736649570000|2025-01-12 02:39:30|22480.77|22400.77|22481.52|22401.52|22481.52|22401.52|22480.5|22400.5|9
1736649580000|2025-01-12 02:39:40|22481.51|22401.51|22480.89|22400.89|22481.55|22401.55|22480.89|22400.89|9
1736649590000|2025-01-12 02:39:50|22480.7|22400.7|22481.58|22401.58|22481.66|22401.66|22480.7|22400.7|10
1736649600000|2025-01-12 02:40:00|22482.21|22402.21|22482.34|22402.34|22482.6|22402.6|22482.19|22402.19|9
1736649610000|2025-01-12 02:40:10|22482.32|22402.32|22482.19|22402.19|22482.71|22402.71|22482.19|22402.19|10
1736649620000|2025-01-12 02:40:20|22482.65|22402.65|22482.49|22402.49|22482.75|22402.75|22482.49|22402.49|9
1736649630000|2025-01-12 02:40:30|22482.5|22402.5|22481.82|22401.82|22482.55|22402.55|22481.71|22401.71|9
1736649640000|2025-01-12 02:40:40|22481.72|22401.72|22481.37|22401.37|22481.96|22401.96|22481.37|22401.37|9
1736649650000|2025-01-12 02:40:50|22481.28|22401.28|22478.98|22398.98|22481.28|22401.28|22478.98|22398.98|10
1736649660000|2025-01-12 02:41:00|22478.87|22398.87|22477.61|22397.61|22478.87|22398.87|22477.61|22397.61|10
1736649670000|2025-01-12 02:41:10|22477.25|22397.25|22476.7|22396.7|22477.42|22397.42|22476.7|22396.7|10
1736649680000|2025-01-12 02:41:20|22476.56|22396.56|22476.79|22396.79|22476.79|22396.79|22476.34|22396.34|10
1736649690000|2025-01-12 02:41:30|22476.69|22396.69|22476.36|22396.36|22476.69|22396.69|22476.06|22396.06|10
1736649700000|2025-01-12 02:41:40|22476.89|22396.89|22481.79|22401.79|22483.09|22403.09|22476.88|22396.88|9
1736649710000|2025-01-12 02:41:50|22481.56|22401.56|22481.96|22401.96|22481.96|22401.96|22481.25|22401.25|10
1736649720000|2025-01-12 02:42:00|22482.17|22402.17|22478.07|22398.07|22482.24|22402.24|22478.07|22398.07|10
1736649730000|2025-01-12 02:42:10|22478.1|22398.1|22478.77|22398.77|22478.77|22398.77|22478.1|22398.1|10
1736649740000|2025-01-12 02:42:20|22478.74|22398.74|22481.89|22401.89|22481.89|22401.89|22478.74|22398.74|10
1736649750000|2025-01-12 02:42:30|22482.1|22402.1|22481.76|22401.76|22482.1|22402.1|22481.51|22401.51|8
1736649760000|2025-01-12 02:42:40|22481.93|22401.93|22482|22402|22482|22402|22481.92|22401.92|9
1736649770000|2025-01-12 02:42:50|22481.84|22401.84|22483.75|22403.75|22483.92|22403.92|22481.84|22401.84|8
1736649780000|2025-01-12 02:43:00|22483.79|22403.79|22483.15|22403.15|22483.79|22403.79|22483.15|22403.15|9
1736649790000|2025-01-12 02:43:10|22482.24|22402.24|22481.54|22401.54|22482.24|22402.24|22480.98|22400.98|10
1736649800000|2025-01-12 02:43:20|22481.58|22401.58|22481.76|22401.76|22481.8|22401.8|22481.44|22401.44|10
1736649810000|2025-01-12 02:43:30|22481.85|22401.85|22480.6|22400.6|22481.85|22401.85|22480.46|22400.46|10
1736649820000|2025-01-12 02:43:40|22480.71|22400.71|22479.7|22399.7|22480.81|22400.81|22479.62|22399.62|10
1736649830000|2025-01-12 02:43:50|22480.18|22400.18|22480.97|22400.97|22480.97|22400.97|22480.13|22400.13|10
1736649840000|2025-01-12 02:44:00|22480.95|22400.95|22481.19|22401.19|22481.19|22401.19|22480.92|22400.92|10
1736649850000|2025-01-12 02:44:10|22481.98|22401.98|22480.71|22400.71|22482.45|22402.45|22480.71|22400.71|9
1736649860000|2025-01-12 02:44:20|22480.49|22400.49|22479.29|22399.29|22480.49|22400.49|22479.29|22399.29|10
1736649870000|2025-01-12 02:44:30|22478.69|22398.69|22477.09|22397.09|22478.69|22398.69|22475.62|22395.62|8
1736649880000|2025-01-12 02:44:40|22476.54|22396.54|22474.94|22394.94|22476.54|22396.54|22474.94|22394.94|8
1736649890000|2025-01-12 02:44:50|22474.42|22394.42|22473.59|22393.59|22474.5|22394.5|22473.32|22393.32|10
1736649900000|2025-01-12 02:45:00|22473.58|22393.58|22472.5|22392.5|22473.58|22393.58|22472.12|22392.12|10
1736649910000|2025-01-12 02:45:10|22472.34|22392.34|22473.22|22393.22|22473.22|22393.22|22472.26|22392.26|10
1736649920000|2025-01-12 02:45:20|22473.21|22393.21|22473.14|22393.14|22474.48|22394.48|22473.14|22393.14|10
1736649930000|2025-01-12 02:45:30|22473.79|22393.79|22476.41|22396.41|22476.89|22396.89|22473.79|22393.79|10
1736649940000|2025-01-12 02:45:40|22476.19|22396.19|22476.79|22396.79|22476.95|22396.95|22476.19|22396.19|10
1736649950000|2025-01-12 02:45:50|22475.05|22395.05|22474.61|22394.61|22475.05|22395.05|22474.07|22394.07|8
1736649960000|2025-01-12 02:46:00|22474.49|22394.49|22475.82|22395.82|22475.97|22395.97|22474.49|22394.49|10
1736649970000|2025-01-12 02:46:10|22475.86|22395.86|22477.97|22397.97|22477.97|22397.97|22475.81|22395.81|10
1736649980000|2025-01-12 02:46:20|22478.18|22398.18|22481.28|22401.28|22481.28|22401.28|22478.18|22398.18|9
1736649990000|2025-01-12 02:46:30|22481.91|22401.91|22482.96|22402.96|22483.65|22403.65|22481.91|22401.91|8
1736650000000|2025-01-12 02:46:40|22482.57|22402.57|22483.85|22403.85|22483.88|22403.88|22482.57|22402.57|10
1736650010000|2025-01-12 02:46:50|22483.51|22403.51|22482.15|22402.15|22483.51|22403.51|22482.15|22402.15|10
1736650020000|2025-01-12 02:47:00|22482|22402|22482.01|22402.01|22482.36|22402.36|22481.85|22401.85|10
1736650030000|2025-01-12 02:47:10|22481.99|22401.99|22483.89|22403.89|22483.89|22403.89|22481|22401|9
1736650040000|2025-01-12 02:47:20|22483.73|22403.73|22483.82|22403.82|22484.31|22404.31|22483.73|22403.73|8
1736650050000|2025-01-12 02:47:30|22483.84|22403.84|22483.93|22403.93|22484.26|22404.26|22483.68|22403.68|10
1736650060000|2025-01-12 02:47:40|22483.96|22403.96|22483.47|22403.47|22483.96|22403.96|22483.17|22403.17|9
1736650070000|2025-01-12 02:47:50|22483.53|22403.53|22483.36|22403.36|22483.53|22403.53|22483.34|22403.34|8
1736650080000|2025-01-12 02:48:00|22483.37|22403.37|22483.1|22403.1|22483.37|22403.37|22483.1|22403.1|6
1736650090000|2025-01-12 02:48:10|22483.08|22403.08|22482.43|22402.43|22483.08|22403.08|22482.43|22402.43|9
1736650100000|2025-01-12 02:48:20|22482.41|22402.41|22481.89|22401.89|22482.41|22402.41|22481.81|22401.81|9
1736650110000|2025-01-12 02:48:30|22481.78|22401.78|22482.22|22402.22|22482.22|22402.22|22481.7|22401.7|10
1736650120000|2025-01-12 02:48:40|22481.99|22401.99|22477.9|22397.9|22481.99|22401.99|22477.9|22397.9|10
1736650130000|2025-01-12 02:48:50|22477.89|22397.89|22477.04|22397.04|22477.89|22397.89|22476.88|22396.88|10
1736650140000|2025-01-12 02:49:00|22477|22397|22475.87|22395.87|22477.02|22397.02|22475.2|22395.2|10
1736650150000|2025-01-12 02:49:10|22475.88|22395.88|22475.21|22395.21|22475.88|22395.88|22474.91|22394.91|10
1736650160000|2025-01-12 02:49:20|22475.24|22395.24|22474.74|22394.74|22475.35|22395.35|22474.74|22394.74|9
1736650170000|2025-01-12 02:49:30|22474.73|22394.73|22475.38|22395.38|22475.38|22395.38|22474.73|22394.73|8
1736650180000|2025-01-12 02:49:40|22475.58|22395.58|22475.81|22395.81|22476.32|22396.32|22475.58|22395.58|9
1736650190000|2025-01-12 02:49:50|22475.5|22395.5|22475.09|22395.09|22475.5|22395.5|22474.62|22394.62|10
1736650200000|2025-01-12 02:50:00|22475.08|22395.08|22474.59|22394.59|22475.08|22395.08|22474.28|22394.28|10
1736650210000|2025-01-12 02:50:10|22474.61|22394.61|22474.28|22394.28|22474.61|22394.61|22474.28|22394.28|9
1736650220000|2025-01-12 02:50:20|22474.17|22394.17|22472.37|22392.37|22474.17|22394.17|22472.37|22392.37|10
1736650230000|2025-01-12 02:50:30|22472.23|22392.23|22472.06|22392.06|22473.12|22393.12|22472.06|22392.06|10
1736650240000|2025-01-12 02:50:40|22471.99|22391.99|22473.61|22393.61|22473.61|22393.61|22471.99|22391.99|9
1736650250000|2025-01-12 02:50:50|22473.68|22393.68|22472.14|22392.14|22473.81|22393.81|22471.89|22391.89|9
1736650260000|2025-01-12 02:51:00|22472.2|22392.2|22472.82|22392.82|22472.82|22392.82|22472.2|22392.2|10
1736650270000|2025-01-12 02:51:10|22473.04|22393.04|22474.09|22394.09|22474.11|22394.11|22473.04|22393.04|9
1736650280000|2025-01-12 02:51:20|22474.15|22394.15|22473.48|22393.48|22474.27|22394.27|22473.48|22393.48|10
1736650290000|2025-01-12 02:51:30|22473.56|22393.56|22472.22|22392.22|22473.56|22393.56|22472.22|22392.22|10
1736650300000|2025-01-12 02:51:40|22472.25|22392.25|22470.94|22390.94|22472.25|22392.25|22470.83|22390.83|10
1736650310000|2025-01-12 02:51:50|22470.69|22390.69|22465.9|22385.9|22470.69|22390.69|22465.9|22385.9|9
1736650320000|2025-01-12 02:52:00|22465.86|22385.86|22467.35|22387.35|22467.35|22387.35|22465.86|22385.86|9
1736650330000|2025-01-12 02:52:10|22467.13|22387.13|22467.6|22387.6|22468.08|22388.08|22467.13|22387.13|10
1736650340000|2025-01-12 02:52:20|22467.8|22387.8|22468.86|22388.86|22468.86|22388.86|22467.31|22387.31|10
1736650350000|2025-01-12 02:52:30|22469|22389|22470.7|22390.7|22470.79|22390.79|22469|22389|10
1736650360000|2025-01-12 02:52:40|22470.75|22390.75|22469.51|22389.51|22470.75|22390.75|22469.01|22389.01|9
1736650370000|2025-01-12 02:52:50|22469.08|22389.08|22468.36|22388.36|22469.08|22389.08|22468.36|22388.36|9
1736650380000|2025-01-12 02:53:00|22468.35|22388.35|22467.12|22387.12|22468.37|22388.37|22467.12|22387.12|9
1736650390000|2025-01-12 02:53:10|22467.46|22387.46|22468.39|22388.39|22468.39|22388.39|22467.46|22387.46|10
1736650400000|2025-01-12 02:53:20|22468.75|22388.75|22471.12|22391.12|22471.12|22391.12|22468.75|22388.75|10
1736650410000|2025-01-12 02:53:30|22471.41|22391.41|22473.22|22393.22|22473.22|22393.22|22471.41|22391.41|9
1736650420000|2025-01-12 02:53:40|22473.44|22393.44|22473.04|22393.04|22473.59|22393.59|22472.99|22392.99|10
1736650430000|2025-01-12 02:53:50|22472.83|22392.83|22474.18|22394.18|22474.18|22394.18|22472.83|22392.83|10
1736650440000|2025-01-12 02:54:00|22474.35|22394.35|22475.66|22395.66|22476.23|22396.23|22474.35|22394.35|10
1736650450000|2025-01-12 02:54:10|22475.28|22395.28|22475.33|22395.33|22475.33|22395.33|22475.17|22395.17|10
1736650460000|2025-01-12 02:54:20|22475.61|22395.61|22475.78|22395.78|22476.72|22396.72|22475.45|22395.45|8
1736650470000|2025-01-12 02:54:30|22475.8|22395.8|22476.21|22396.21|22476.83|22396.83|22475.8|22395.8|9
1736650480000|2025-01-12 02:54:40|22476.81|22396.81|22478|22398|22478|22398|22476.81|22396.81|10
1736650490000|2025-01-12 02:54:50|22478.13|22398.13|22477.22|22397.22|22478.13|22398.13|22476.91|22396.91|10
1736650500000|2025-01-12 02:55:00|22477.12|22397.12|22478.63|22398.63|22479.18|22399.18|22477.09|22397.09|10
1736650510000|2025-01-12 02:55:10|22479.03|22399.03|22480.18|22400.18|22480.18|22400.18|22478.82|22398.82|10
1736650520000|2025-01-12 02:55:20|22480.31|22400.31|22482.17|22402.17|22482.28|22402.28|22480.31|22400.31|9
1736650530000|2025-01-12 02:55:30|22482.08|22402.08|22482.62|22402.62|22482.62|22402.62|22481.61|22401.61|10
1736650540000|2025-01-12 02:55:40|22482.68|22402.68|22482.6|22402.6|22482.76|22402.76|22482.55|22402.55|9
1736650550000|2025-01-12 02:55:50|22482.64|22402.64|22483.75|22403.75|22483.75|22403.75|22482.64|22402.64|9
1736650560000|2025-01-12 02:56:00|22484.54|22404.54|22484.88|22404.88|22485.07|22405.07|22483.79|22403.79|10
1736650570000|2025-01-12 02:56:10|22485.24|22405.24|22486.42|22406.42|22486.68|22406.68|22484.96|22404.96|10
1736650580000|2025-01-12 02:56:20|22486.59|22406.59|22487.14|22407.14|22487.14|22407.14|22486.39|22406.39|10
1736650590000|2025-01-12 02:56:30|22487.9|22407.9|22489.51|22409.51|22489.51|22409.51|22487.9|22407.9|9
1736650600000|2025-01-12 02:56:40|22489.52|22409.52|22488.96|22408.96|22489.61|22409.61|22488.96|22408.96|9
1736650610000|2025-01-12 02:56:50|22488.94|22408.94|22490.08|22410.08|22490.08|22410.08|22488.75|22408.75|10
1736650620000|2025-01-12 02:57:00|22490.18|22410.18|22492.91|22412.91|22492.91|22412.91|22489.91|22409.91|9
1736650630000|2025-01-12 02:57:10|22493.31|22413.31|22495.76|22415.76|22495.76|22415.76|22493.31|22413.31|10
1736650640000|2025-01-12 02:57:20|22496.09|22416.09|22496.18|22416.18|22496.33|22416.33|22496.09|22416.09|10
1736650650000|2025-01-12 02:57:30|22496.34|22416.34|22497.62|22417.62|22497.62|22417.62|22496.23|22416.23|10
1736650660000|2025-01-12 02:57:40|22497.67|22417.67|22498.75|22418.75|22498.87|22418.87|22497.67|22417.67|9
1736650670000|2025-01-12 02:57:50|22498.71|22418.71|22498.73|22418.73|22498.9|22418.9|22498.71|22418.71|9
1736650680000|2025-01-12 02:58:00|22498.72|22418.72|22499.6|22419.6|22499.6|22419.6|22498.66|22418.66|10
1736650690000|2025-01-12 02:58:10|22499.82|22419.82|22500.56|22420.56|22501.54|22421.54|22499.76|22419.76|10
1736650700000|2025-01-12 02:58:20|22500.58|22420.58|22500.83|22420.83|22501.34|22421.34|22500.58|22420.58|9
1736650710000|2025-01-12 02:58:30|22500.93|22420.93|22503.81|22423.81|22504.22|22424.22|22500.93|22420.93|10
1736650720000|2025-01-12 02:58:40|22503.71|22423.71|22503.33|22423.33|22503.71|22423.71|22503.14|22423.14|9
1736650730000|2025-01-12 02:58:50|22503.94|22423.94|22505.62|22425.62|22505.62|22425.62|22503.93|22423.93|10
1736650740000|2025-01-12 02:59:00|22505.58|22425.58|22504.02|22424.02|22505.58|22425.58|22504.02|22424.02|10
1736650750000|2025-01-12 02:59:10|22503.37|22423.37|22502.72|22422.72|22503.37|22423.37|22502.72|22422.72|8
1736650760000|2025-01-12 02:59:20|22502.96|22422.96|22503.83|22423.83|22503.83|22423.83|22502.96|22422.96|9
1736650770000|2025-01-12 02:59:30|22504.07|22424.07|22503.93|22423.93|22504.07|22424.07|22503.85|22423.85|9
1736650780000|2025-01-12 02:59:40|22503.96|22423.96|22505.04|22425.04|22505.23|22425.23|22503.96|22423.96|10
1736650790000|2025-01-12 02:59:50|22505.06|22425.06|22505.52|22425.52|22505.52|22425.52|22505|22425|10
1736650800000|2025-01-12 03:00:00|22505.46|22425.46|22508.05|22428.05|22508.05|22428.05|22505.35|22425.35|10
1736650810000|2025-01-12 03:00:10|22508.54|22428.54|22508.24|22428.24|22508.81|22428.81|22507.63|22427.63|9
1736650820000|2025-01-12 03:00:20|22508.54|22428.54|22511.77|22431.77|22511.77|22431.77|22507.97|22427.97|10
1736650830000|2025-01-12 03:00:30|22511.92|22431.92|22511.56|22431.56|22512.38|22432.38|22511.45|22431.45|9
1736650840000|2025-01-12 03:00:40|22511.62|22431.62|22512.68|22432.68|22512.68|22432.68|22511.62|22431.62|9
1736650850000|2025-01-12 03:00:50|22512.8|22432.8|22514.37|22434.37|22514.37|22434.37|22512.8|22432.8|10
1736650860000|2025-01-12 03:01:00|22514.46|22434.46|22512.44|22432.44|22514.85|22434.85|22512.3|22432.3|9
1736650870000|2025-01-12 03:01:10|22512.35|22432.35|22512.35|22432.35|22512.55|22432.55|22512.35|22432.35|5
1736650880000|2025-01-12 03:01:20|22512.32|22432.32|22514.12|22434.12|22514.15|22434.15|22512.32|22432.32|10
1736650890000|2025-01-12 03:01:30|22514.36|22434.36|22514.13|22434.13|22514.49|22434.49|22513.75|22433.75|9
1736650900000|2025-01-12 03:01:40|22514.3|22434.3|22514.28|22434.28|22514.46|22434.46|22514.22|22434.22|10
1736650910000|2025-01-12 03:01:50|22514.34|22434.34|22514.57|22434.57|22514.64|22434.64|22514.34|22434.34|10
1736650920000|2025-01-12 03:02:00|22514.17|22434.17|22514.27|22434.27|22514.29|22434.29|22514.11|22434.11|9
1736650930000|2025-01-12 03:02:10|22514.13|22434.13|22512.61|22432.61|22514.13|22434.13|22512.61|22432.61|10
1736650940000|2025-01-12 03:02:20|22512.01|22432.01|22511.94|22431.94|22512.78|22432.78|22511.94|22431.94|9
1736650950000|2025-01-12 03:02:30|22511.44|22431.44|22511.18|22431.18|22511.44|22431.44|22510.91|22430.91|9
1736650960000|2025-01-12 03:02:40|22511.22|22431.22|22512.12|22432.12|22513.07|22433.07|22511.22|22431.22|10
1736650970000|2025-01-12 03:02:50|22511.3|22431.3|22511.39|22431.39|22511.39|22431.39|22511.04|22431.04|10
1736650980000|2025-01-12 03:03:00|22510.97|22430.97|22511.71|22431.71|22512.01|22432.01|22510.9|22430.9|10
1736650990000|2025-01-12 03:03:10|22511.75|22431.75|22512|22432|22512.24|22432.24|22511.44|22431.44|10
1736651000000|2025-01-12 03:03:20|22511.77|22431.77|22512.26|22432.26|22512.26|22432.26|22511.6|22431.6|10
1736651010000|2025-01-12 03:03:30|22511.89|22431.89|22508.78|22428.78|22511.89|22431.89|22508.78|22428.78|9
1736651020000|2025-01-12 03:03:40|22508.62|22428.62|22507.27|22427.27|22508.62|22428.62|22507.27|22427.27|10
1736651030000|2025-01-12 03:03:50|22507.28|22427.28|22507.27|22427.27|22507.28|22427.28|22506.88|22426.88|10
1736651040000|2025-01-12 03:04:00|22506.6|22426.6|22510.84|22430.84|22510.9|22430.9|22506.6|22426.6|10
1736651050000|2025-01-12 03:04:10|22510.88|22430.88|22512.5|22432.5|22512.5|22432.5|22510.88|22430.88|10
1736651060000|2025-01-12 03:04:20|22512.53|22432.53|22511.53|22431.53|22512.53|22432.53|22511.45|22431.45|9
1736651070000|2025-01-12 03:04:30|22511.32|22431.32|22511.57|22431.57|22511.57|22431.57|22511.17|22431.17|9
1736651080000|2025-01-12 03:04:40|22511.34|22431.34|22511.26|22431.26|22511.34|22431.34|22511.08|22431.08|10
1736651090000|2025-01-12 03:04:50|22511.06|22431.06|22510.46|22430.46|22511.06|22431.06|22510.34|22430.34|10
1736651100000|2025-01-12 03:05:00|22510.42|22430.42|22510.19|22430.19|22510.78|22430.78|22510.19|22430.19|9
1736651110000|2025-01-12 03:05:10|22510.16|22430.16|22509.75|22429.75|22510.16|22430.16|22509.75|22429.75|10
1736651120000|2025-01-12 03:05:20|22509.73|22429.73|22504.57|22424.57|22509.73|22429.73|22504.57|22424.57|9
1736651130000|2025-01-12 03:05:30|22504.54|22424.54|22504.17|22424.17|22504.54|22424.54|22504.04|22424.04|10
1736651140000|2025-01-12 03:05:40|22503.89|22423.89|22509.61|22429.61|22509.61|22429.61|22503.61|22423.61|10
1736651150000|2025-01-12 03:05:50|22510.35|22430.35|22510.73|22430.73|22511.02|22431.02|22510.35|22430.35|9
1736651160000|2025-01-12 03:06:00|22510.57|22430.57|22509.78|22429.78|22510.74|22430.74|22509.65|22429.65|9
1736651170000|2025-01-12 03:06:10|22509.79|22429.79|22509.3|22429.3|22509.8|22429.8|22509.2|22429.2|9
1736651180000|2025-01-12 03:06:20|22509.15|22429.15|22508.69|22428.69|22509.81|22429.81|22508.69|22428.69|10
1736651190000|2025-01-12 03:06:30|22508.84|22428.84|22505.75|22425.75|22508.84|22428.84|22505.55|22425.55|10
1736651200000|2025-01-12 03:06:40|22505.79|22425.79|22504.75|22424.75|22505.79|22425.79|22504.69|22424.69|8
1736651210000|2025-01-12 03:06:50|22504.79|22424.79|22504.67|22424.67|22505|22425|22504.61|22424.61|9
1736651220000|2025-01-12 03:07:00|22504.63|22424.63|22482.38|22402.38|22504.8|22424.8|22482.38|22402.38|9
1736651230000|2025-01-12 03:07:10|22482.15|22402.15|22478.48|22398.48|22482.15|22402.15|22478.48|22398.48|10
1736651240000|2025-01-12 03:07:20|22477.63|22397.63|22474.12|22394.12|22477.63|22397.63|22474.08|22394.08|9
1736651250000|2025-01-12 03:07:30|22474.4|22394.4|22470.96|22390.96|22474.4|22394.4|22470.96|22390.96|9
1736651260000|2025-01-12 03:07:40|22470.43|22390.43|22464.58|22384.58|22470.43|22390.43|22464.42|22384.42|9
1736651270000|2025-01-12 03:07:50|22464.5|22384.5|22464.04|22384.04|22464.5|22384.5|22463.1|22383.1|10
1736651280000|2025-01-12 03:08:00|22464.06|22384.06|22463.75|22383.75|22464.27|22384.27|22463.51|22383.51|10
1736651290000|2025-01-12 03:08:10|22463.63|22383.63|22462.91|22382.91|22463.64|22383.64|22462.91|22382.91|10
1736651300000|2025-01-12 03:08:20|22483.09|22403.09|22481.93|22401.93|22483.2|22403.2|22481.93|22401.93|10
1736651310000|2025-01-12 03:08:30|22481.56|22401.56|22482.92|22402.92|22482.92|22402.92|22481.56|22401.56|7
1736651320000|2025-01-12 03:08:40|22483.34|22403.34|22484.92|22404.92|22484.92|22404.92|22483.34|22403.34|9
1736651330000|2025-01-12 03:08:50|22485.01|22405.01|22485.6|22405.6|22485.93|22405.93|22485.01|22405.01|10
1736651340000|2025-01-12 03:09:00|22485.46|22405.46|22483.1|22403.1|22485.46|22405.46|22483.1|22403.1|10
1736651350000|2025-01-12 03:09:10|22483.02|22403.02|22483.9|22403.9|22483.9|22403.9|22483.02|22403.02|6
1736651360000|2025-01-12 03:09:20|22483.93|22403.93|22484.12|22404.12|22484.68|22404.68|22483.61|22403.61|9
1736651370000|2025-01-12 03:09:30|22484.17|22404.17|22483.49|22403.49|22484.31|22404.31|22483.49|22403.49|9
1736651380000|2025-01-12 03:09:40|22483.43|22403.43|22485.01|22405.01|22485.01|22405.01|22483.03|22403.03|10
1736651390000|2025-01-12 03:09:50|22485.12|22405.12|22486.07|22406.07|22486.07|22406.07|22485.12|22405.12|9
1736651400000|2025-01-12 03:10:00|22486.14|22406.14|22486.65|22406.65|22486.76|22406.76|22486.14|22406.14|6
1736651410000|2025-01-12 03:10:10|22486.73|22406.73|22488.75|22408.75|22489.51|22409.51|22486.73|22406.73|8
1736651420000|2025-01-12 03:10:20|22488.69|22408.69|22489.83|22409.83|22489.87|22409.87|22488.6|22408.6|9
1736651430000|2025-01-12 03:10:30|22489.82|22409.82|22489.76|22409.76|22489.88|22409.88|22489.54|22409.54|9
1736651440000|2025-01-12 03:10:40|22490.11|22410.11|22489.02|22409.02|22490.11|22410.11|22487.91|22407.91|10
1736651450000|2025-01-12 03:10:50|22488.76|22408.76|22488.23|22408.23|22488.76|22408.76|22487.89|22407.89|10
1736651460000|2025-01-12 03:11:00|22488.17|22408.17|22487.35|22407.35|22488.28|22408.28|22487.35|22407.35|10
1736651470000|2025-01-12 03:11:10|22487.53|22407.53|22485.64|22405.64|22487.53|22407.53|22485.64|22405.64|10
1736651480000|2025-01-12 03:11:20|22485.66|22405.66|22487.44|22407.44|22487.44|22407.44|22485.66|22405.66|9
1736651490000|2025-01-12 03:11:30|22487.87|22407.87|22487.37|22407.37|22488.2|22408.2|22487.37|22407.37|10
1736651500000|2025-01-12 03:11:40|22487.35|22407.35|22486.05|22406.05|22487.53|22407.53|22485.89|22405.89|10
1736651510000|2025-01-12 03:11:50|22485.94|22405.94|22485.72|22405.72|22486.19|22406.19|22485.72|22405.72|9
1736651520000|2025-01-12 03:12:00|22485.73|22405.73|22486.24|22406.24|22486.24|22406.24|22485.73|22405.73|10
1736651530000|2025-01-12 03:12:10|22486.26|22406.26|22484.95|22404.95|22486.26|22406.26|22484.41|22404.41|8
1736651540000|2025-01-12 03:12:20|22484.89|22404.89|22485.79|22405.79|22485.79|22405.79|22484.05|22404.05|10
1736651550000|2025-01-12 03:12:30|22485.86|22405.86|22485.24|22405.24|22485.86|22405.86|22484.93|22404.93|10
1736651560000|2025-01-12 03:12:40|22485.45|22405.45|22483.85|22403.85|22485.48|22405.48|22483.16|22403.16|10
1736651570000|2025-01-12 03:12:50|22484.59|22404.59|22484.72|22404.72|22485.38|22405.38|22484.59|22404.59|10
1736651580000|2025-01-12 03:13:00|22485.05|22405.05|22483.73|22403.73|22485.05|22405.05|22483.73|22403.73|9
1736651590000|2025-01-12 03:13:10|22483.91|22403.91|22483.57|22403.57|22483.92|22403.92|22483.57|22403.57|8
1736651600000|2025-01-12 03:13:20|22483.52|22403.52|22483.57|22403.57|22483.57|22403.57|22483.33|22403.33|9
1736651610000|2025-01-12 03:13:30|22483.58|22403.58|22483.63|22403.63|22483.98|22403.98|22483.26|22403.26|10
1736651620000|2025-01-12 03:13:40|22483.64|22403.64|22481.35|22401.35|22483.64|22403.64|22481.35|22401.35|10
1736651630000|2025-01-12 03:13:50|22481.34|22401.34|22481.62|22401.62|22481.67|22401.67|22481.3|22401.3|9
1736651640000|2025-01-12 03:14:00|22482|22402|22481.34|22401.34|22482|22402|22481.15|22401.15|10
1736651650000|2025-01-12 03:14:10|22481.09|22401.09|22480.35|22400.35|22481.09|22401.09|22479.84|22399.84|9
1736651660000|2025-01-12 03:14:20|22480.73|22400.73|22482.42|22402.42|22482.54|22402.54|22480.65|22400.65|10
1736651670000|2025-01-12 03:14:30|22482.43|22402.43|22481.78|22401.78|22482.43|22402.43|22481.19|22401.19|9
1736651680000|2025-01-12 03:14:40|22480.01|22400.01|22479.35|22399.35|22480.01|22400.01|22479.33|22399.33|9
1736651690000|2025-01-12 03:14:50|22479.95|22399.95|22480.04|22400.04|22480.04|22400.04|22479.9|22399.9|7
1736651700000|2025-01-12 03:15:00|22479.87|22399.87|22479.19|22399.19|22479.87|22399.87|22479.19|22399.19|9
1736651710000|2025-01-12 03:15:10|22479.2|22399.2|22478.33|22398.33|22479.2|22399.2|22478.07|22398.07|10
1736651720000|2025-01-12 03:15:20|22478.22|22398.22|22475.87|22395.87|22478.22|22398.22|22475.87|22395.87|10
1736651730000|2025-01-12 03:15:30|22475.86|22395.86|22474.22|22394.22|22475.93|22395.93|22474.22|22394.22|9
1736651740000|2025-01-12 03:15:40|22474.14|22394.14|22473.93|22393.93|22474.38|22394.38|22473.93|22393.93|10
1736651750000|2025-01-12 03:15:50|22473.92|22393.92|22473.57|22393.57|22474.06|22394.06|22473.19|22393.19|10
1736651760000|2025-01-12 03:16:00|22473.7|22393.7|22473.5|22393.5|22474.02|22394.02|22473.5|22393.5|10
1736651770000|2025-01-12 03:16:10|22473.48|22393.48|22473.03|22393.03|22474.24|22394.24|22473.03|22393.03|10
1736651780000|2025-01-12 03:16:20|22472.66|22392.66|22472.54|22392.54|22472.8|22392.8|22472.54|22392.54|10
1736651790000|2025-01-12 03:16:30|22471.56|22391.56|22467.33|22387.33|22471.56|22391.56|22466.83|22386.83|10
1736651800000|2025-01-12 03:16:40|22467.22|22387.22|22466.75|22386.75|22467.22|22387.22|22466.62|22386.62|9
1736651810000|2025-01-12 03:16:50|22466.7|22386.7|22466.4|22386.4|22466.7|22386.7|22466.11|22386.11|8
1736651820000|2025-01-12 03:17:00|22466.36|22386.36|22464.19|22384.19|22466.36|22386.36|22463.67|22383.67|9
1736651830000|2025-01-12 03:17:10|22464.59|22384.59|22465.58|22385.58|22465.83|22385.83|22464.55|22384.55|9
1736651840000|2025-01-12 03:17:20|22466.12|22386.12|22465.72|22385.72|22466.12|22386.12|22465.46|22385.46|10
1736651850000|2025-01-12 03:17:30|22465.7|22385.7|22463.77|22383.77|22465.7|22385.7|22463.58|22383.58|10
1736651860000|2025-01-12 03:17:40|22463.57|22383.57|22461.94|22381.94|22463.57|22383.57|22461.94|22381.94|10
1736651870000|2025-01-12 03:17:50|22461.93|22381.93|22461.43|22381.43|22461.93|22381.93|22461.32|22381.32|10
1736651880000|2025-01-12 03:18:00|22461.11|22381.11|22459.65|22379.65|22461.11|22381.11|22459.48|22379.48|9
1736651890000|2025-01-12 03:18:10|22459.78|22379.78|22460.79|22380.79|22460.79|22380.79|22459.78|22379.78|9
1736651900000|2025-01-12 03:18:20|22460.83|22380.83|22462.27|22382.27|22462.27|22382.27|22460.83|22380.83|9
1736651910000|2025-01-12 03:18:30|22461.82|22381.82|22466.03|22386.03|22466.03|22386.03|22461.68|22381.68|9
1736651920000|2025-01-12 03:18:40|22466.02|22386.02|22466.69|22386.69|22466.95|22386.95|22465.85|22385.85|9
1736651930000|2025-01-12 03:18:50|22466.8|22386.8|22465.34|22385.34|22466.8|22386.8|22465.34|22385.34|10
1736651940000|2025-01-12 03:19:00|22465.67|22385.67|22465.68|22385.68|22465.8|22385.8|22465.66|22385.66|9
1736651950000|2025-01-12 03:19:10|22465.16|22385.16|22462.55|22382.55|22465.16|22385.16|22462.55|22382.55|10
1736651960000|2025-01-12 03:19:20|22462.61|22382.61|22460.95|22380.95|22462.63|22382.63|22460.56|22380.56|10
1736651970000|2025-01-12 03:19:30|22460.85|22380.85|22461.75|22381.75|22461.75|22381.75|22460.72|22380.72|10
1736651980000|2025-01-12 03:19:40|22461.77|22381.77|22461.72|22381.72|22461.97|22381.97|22461.61|22381.61|10
1736651990000|2025-01-12 03:19:50|22460.68|22380.68|22461.03|22381.03|22461.03|22381.03|22460.66|22380.66|8
1736652000000|2025-01-12 03:20:00|22460.94|22380.94|22459.77|22379.77|22461.51|22381.51|22459.63|22379.63|10
1736652010000|2025-01-12 03:20:10|22459.69|22379.69|22460.26|22380.26|22460.3|22380.3|22459.28|22379.28|7
1736652020000|2025-01-12 03:20:20|22460.17|22380.17|22460.22|22380.22|22460.22|22380.22|22459.8|22379.8|10
1736652030000|2025-01-12 03:20:30|22460.27|22380.27|22458.54|22378.54|22460.27|22380.27|22458.5|22378.5|8
1736652040000|2025-01-12 03:20:40|22458.52|22378.52|22456.99|22376.99|22458.52|22378.52|22456.99|22376.99|10
1736652050000|2025-01-12 03:20:50|22456.94|22376.94|22455|22375|22456.94|22376.94|22454.97|22374.97|8
1736652060000|2025-01-12 03:21:00|22455.09|22375.09|22454.75|22374.75|22455.23|22375.23|22454.75|22374.75|8
1736652070000|2025-01-12 03:21:10|22454.08|22374.08|22449.84|22369.84|22454.08|22374.08|22449.68|22369.68|10
1736652080000|2025-01-12 03:21:20|22449.64|22369.64|22446.73|22366.73|22449.64|22369.64|22446.36|22366.36|8
1736652090000|2025-01-12 03:21:30|22445.74|22365.74|22443.79|22363.79|22445.74|22365.74|22443.66|22363.66|9
1736652100000|2025-01-12 03:21:40|22443.74|22363.74|22440.74|22360.74|22443.74|22363.74|22440.74|22360.74|10
1736652110000|2025-01-12 03:21:50|22440.68|22360.68|22439.74|22359.74|22441.23|22361.23|22439.61|22359.61|10
1736652120000|2025-01-12 03:22:00|22439.75|22359.75|22438.83|22358.83|22439.75|22359.75|22438.75|22358.75|9
1736652130000|2025-01-12 03:22:10|22438.44|22358.44|22438.15|22358.15|22438.69|22358.69|22437.98|22357.98|8
1736652140000|2025-01-12 03:22:20|22438.13|22358.13|22436.53|22356.53|22438.78|22358.78|22436.48|22356.48|10
1736652150000|2025-01-12 03:22:30|22436.38|22356.38|22433.63|22353.63|22436.38|22356.38|22433.63|22353.63|9
1736652160000|2025-01-12 03:22:40|22433.33|22353.33|22432.25|22352.25|22433.61|22353.61|22432.04|22352.04|9
1736652170000|2025-01-12 03:22:50|22432.24|22352.24|22431.71|22351.71|22432.48|22352.48|22431.57|22351.57|10
1736652180000|2025-01-12 03:23:00|22431.64|22351.64|22428|22348|22431.69|22351.69|22428|22348|9
1736652190000|2025-01-12 03:23:10|22427.59|22347.59|22426.87|22346.87|22427.59|22347.59|22426.87|22346.87|10
1736652200000|2025-01-12 03:23:20|22426.84|22346.84|22427.09|22347.09|22427.09|22347.09|22424.75|22344.75|10
1736652210000|2025-01-12 03:23:30|22427.54|22347.54|22430.31|22350.31|22430.83|22350.83|22427.54|22347.54|10
1736652220000|2025-01-12 03:23:40|22430.38|22350.38|22428.8|22348.8|22430.53|22350.53|22428.8|22348.8|9
1736652230000|2025-01-12 03:23:50|22428.97|22348.97|22429.22|22349.22|22429.22|22349.22|22427.52|22347.52|10
1736652240000|2025-01-12 03:24:00|22428.29|22348.29|22429.84|22349.84|22429.84|22349.84|22428.29|22348.29|10
1736652250000|2025-01-12 03:24:10|22429.82|22349.82|22431.76|22351.76|22431.76|22351.76|22429.82|22349.82|8
1736652260000|2025-01-12 03:24:20|22431.78|22351.78|22431.53|22351.53|22431.79|22351.79|22431.5|22351.5|7
1736652270000|2025-01-12 03:24:30|22431.57|22351.57|22431.5|22351.5|22431.65|22351.65|22431.5|22351.5|8
1736652280000|2025-01-12 03:24:40|22431.96|22351.96|22431.55|22351.55|22431.96|22351.96|22431.22|22351.22|9
1736652290000|2025-01-12 03:24:50|22431.59|22351.59|22431.18|22351.18|22431.72|22351.72|22431.16|22351.16|8
1736652300000|2025-01-12 03:25:00|22431.12|22351.12|22431.63|22351.63|22431.63|22351.63|22431.12|22351.12|10
1736652310000|2025-01-12 03:25:10|22432.1|22352.1|22431.53|22351.53|22432.1|22352.1|22431.33|22351.33|9
1736652320000|2025-01-12 03:25:20|22431.12|22351.12|22431.58|22351.58|22431.58|22351.58|22430.96|22350.96|9
1736652330000|2025-01-12 03:25:30|22431.55|22351.55|22434.31|22354.31|22434.48|22354.48|22431.55|22351.55|9
1736652340000|2025-01-12 03:25:40|22434.41|22354.41|22435.52|22355.52|22435.52|22355.52|22434.41|22354.41|7
1736652350000|2025-01-12 03:25:50|22435.59|22355.59|22435.61|22355.61|22436.01|22356.01|22435.59|22355.59|8
1736652360000|2025-01-12 03:26:00|22435.6|22355.6|22435.58|22355.58|22435.6|22355.6|22435.29|22355.29|10
1736652370000|2025-01-12 03:26:10|22435.59|22355.59|22434.47|22354.47|22436.4|22356.4|22434.47|22354.47|10
1736652380000|2025-01-12 03:26:20|22433.68|22353.68|22432.97|22352.97|22433.68|22353.68|22432.95|22352.95|9
1736652390000|2025-01-12 03:26:30|22432.93|22352.93|22432.83|22352.83|22433.4|22353.4|22432.83|22352.83|9
1736652400000|2025-01-12 03:26:40|22432.84|22352.84|22431.74|22351.74|22432.84|22352.84|22431.74|22351.74|10
1736652410000|2025-01-12 03:26:50|22431.56|22351.56|22431.03|22351.03|22431.56|22351.56|22431.03|22351.03|10
1736652420000|2025-01-12 03:27:00|22430.82|22350.82|22429.96|22349.96|22431.01|22351.01|22429.96|22349.96|10
1736652430000|2025-01-12 03:27:10|22429.95|22349.95|22429.34|22349.34|22429.95|22349.95|22429.34|22349.34|6
1736652440000|2025-01-12 03:27:20|22429.33|22349.33|22425.99|22345.99|22429.33|22349.33|22425.81|22345.81|10
1736652450000|2025-01-12 03:27:30|22426.29|22346.29|22426.05|22346.05|22426.5|22346.5|22426.05|22346.05|10
1736652460000|2025-01-12 03:27:40|22426|22346|22425.49|22345.49|22426.13|22346.13|22425.49|22345.49|8
1736652470000|2025-01-12 03:27:50|22425.34|22345.34|22420.82|22340.82|22425.34|22345.34|22420.82|22340.82|7
1736652480000|2025-01-12 03:28:00|22420.73|22340.73|22419.72|22339.72|22420.73|22340.73|22419.72|22339.72|8
1736652490000|2025-01-12 03:28:10|22419.75|22339.75|22419.13|22339.13|22419.75|22339.75|22419.13|22339.13|6
1736652500000|2025-01-12 03:28:20|22419.12|22339.12|22419.3|22339.3|22419.43|22339.43|22418.72|22338.72|9
1736652510000|2025-01-12 03:28:30|22418.36|22338.36|22418.51|22338.51|22418.52|22338.52|22418.03|22338.03|10
1736652520000|2025-01-12 03:28:40|22418.7|22338.7|22423.13|22343.13|22423.13|22343.13|22418.7|22338.7|10
1736652530000|2025-01-12 03:28:50|22424.18|22344.18|22426.29|22346.29|22426.3|22346.3|22424.18|22344.18|10
1736652540000|2025-01-12 03:29:00|22426.9|22346.9|22431.37|22351.37|22431.37|22351.37|22426.9|22346.9|10
1736652550000|2025-01-12 03:29:10|22430.63|22350.63|22431.5|22351.5|22431.53|22351.53|22430.55|22350.55|8
1736652560000|2025-01-12 03:29:20|22431.41|22351.41|22431.24|22351.24|22432.13|22352.13|22431.24|22351.24|9
1736652570000|2025-01-12 03:29:30|22431.19|22351.19|22430.61|22350.61|22431.19|22351.19|22430.53|22350.53|9
1736652580000|2025-01-12 03:29:40|22430.6|22350.6|22430.58|22350.58|22430.7|22350.7|22430.49|22350.49|9
1736652590000|2025-01-12 03:29:50|22430.57|22350.57|22429.46|22349.46|22430.57|22350.57|22429.46|22349.46|8
1736652600000|2025-01-12 03:30:00|22429.42|22349.42|22427.96|22347.96|22429.42|22349.42|22427.51|22347.51|10
1736652610000|2025-01-12 03:30:10|22428.16|22348.16|22427.59|22347.59|22429.36|22349.36|22427.59|22347.59|7
1736652620000|2025-01-12 03:30:20|22427.57|22347.57|22427.85|22347.85|22427.9|22347.9|22427.08|22347.08|10
1736652630000|2025-01-12 03:30:30|22427.99|22347.99|22426.7|22346.7|22427.99|22347.99|22426.51|22346.51|8
1736652640000|2025-01-12 03:30:40|22426.79|22346.79|22426.56|22346.56|22426.8|22346.8|22426.19|22346.19|7
1736652650000|2025-01-12 03:30:50|22426.75|22346.75|22426.86|22346.86|22427.3|22347.3|22426.75|22346.75|7
1736652660000|2025-01-12 03:31:00|22426.76|22346.76|22428.28|22348.28|22428.28|22348.28|22426.76|22346.76|10
1736652670000|2025-01-12 03:31:10|22429.39|22349.39|22429.59|22349.59|22429.59|22349.59|22429.12|22349.12|10
1736652680000|2025-01-12 03:31:20|22429.61|22349.61|22428.72|22348.72|22429.63|22349.63|22428.72|22348.72|9
1736652690000|2025-01-12 03:31:30|22428.73|22348.73|22428.76|22348.76|22429.5|22349.5|22428.73|22348.73|10
1736652700000|2025-01-12 03:31:40|22428.59|22348.59|22428.36|22348.36|22428.59|22348.59|22428.34|22348.34|7
1736652710000|2025-01-12 03:31:50|22428.37|22348.37|22427.42|22347.42|22428.37|22348.37|22427.42|22347.42|7
1736652720000|2025-01-12 03:32:00|22427.39|22347.39|22426.68|22346.68|22427.39|22347.39|22426.49|22346.49|10
1736652730000|2025-01-12 03:32:10|22426.57|22346.57|22425.29|22345.29|22427.15|22347.15|22424.94|22344.94|10
1736652740000|2025-01-12 03:32:20|22425.23|22345.23|22422.99|22342.99|22425.23|22345.23|22422.79|22342.79|8
1736652750000|2025-01-12 03:32:30|22422.87|22342.87|22422.37|22342.37|22422.87|22342.87|22421.97|22341.97|9
1736652760000|2025-01-12 03:32:40|22422.17|22342.17|22423.06|22343.06|22423.45|22343.45|22422.17|22342.17|10
1736652770000|2025-01-12 03:32:50|22423.11|22343.11|22422.41|22342.41|22423.11|22343.11|22422.41|22342.41|8
1736652780000|2025-01-12 03:33:00|22422.44|22342.44|22422.93|22342.93|22422.93|22342.93|22422.44|22342.44|10
1736652790000|2025-01-12 03:33:10|22423.58|22343.58|22423.25|22343.25|22423.96|22343.96|22423.25|22343.25|9
1736652800000|2025-01-12 03:33:20|22423.34|22343.34|22423.24|22343.24|22423.34|22343.34|22423.21|22343.21|9
1736652810000|2025-01-12 03:33:30|22423.21|22343.21|22424.15|22344.15|22424.15|22344.15|22423.13|22343.13|9
1736652820000|2025-01-12 03:33:40|22424.13|22344.13|22424.57|22344.57|22424.57|22344.57|22424.13|22344.13|8
1736652830000|2025-01-12 03:33:50|22424.34|22344.34|22426.19|22346.19|22426.19|22346.19|22424.05|22344.05|10
1736652840000|2025-01-12 03:34:00|22426.85|22346.85|22430.16|22350.16|22430.16|22350.16|22426.85|22346.85|10
1736652850000|2025-01-12 03:34:10|22430.93|22350.93|22435.35|22355.35|22435.35|22355.35|22430.93|22350.93|10
1736652860000|2025-01-12 03:34:20|22435.4|22355.4|22438.67|22358.67|22438.67|22358.67|22435.4|22355.4|10
1736652870000|2025-01-12 03:34:30|22439.07|22359.07|22440.68|22360.68|22441.66|22361.66|22439.07|22359.07|10
1736652880000|2025-01-12 03:34:40|22441.05|22361.05|22441.18|22361.18|22441.22|22361.22|22441.02|22361.02|8
1736652890000|2025-01-12 03:34:50|22441.26|22361.26|22440.97|22360.97|22441.26|22361.26|22440.65|22360.65|10
1736652900000|2025-01-12 03:35:00|22440.91|22360.91|22439.67|22359.67|22441.28|22361.28|22439.67|22359.67|10
1736652910000|2025-01-12 03:35:10|22439.71|22359.71|22441.03|22361.03|22441.68|22361.68|22439.71|22359.71|10
1736652920000|2025-01-12 03:35:20|22440.93|22360.93|22442.46|22362.46|22442.52|22362.52|22440.93|22360.93|10
1736652930000|2025-01-12 03:35:30|22442.19|22362.19|22441.74|22361.74|22442.19|22362.19|22440.26|22360.26|10
1736652940000|2025-01-12 03:35:40|22441.88|22361.88|22442|22362|22442.42|22362.42|22441.88|22361.88|10
1736652950000|2025-01-12 03:35:50|22442.33|22362.33|22441.85|22361.85|22442.52|22362.52|22441.81|22361.81|10
1736652960000|2025-01-12 03:36:00|22441.86|22361.86|22437.77|22357.77|22441.91|22361.91|22437.77|22357.77|10
1736652970000|2025-01-12 03:36:10|22437.74|22357.74|22436.38|22356.38|22437.74|22357.74|22436.24|22356.24|9
1736652980000|2025-01-12 03:36:20|22436.47|22356.47|22437.1|22357.1|22437.27|22357.27|22436.47|22356.47|9
1736652990000|2025-01-12 03:36:30|22437.08|22357.08|22437.23|22357.23|22437.23|22357.23|22435.91|22355.91|10
1736653000000|2025-01-12 03:36:40|22438.37|22358.37|22439.1|22359.1|22439.1|22359.1|22438.37|22358.37|9
1736653010000|2025-01-12 03:36:50|22439.18|22359.18|22441.06|22361.06|22441.07|22361.07|22439.18|22359.18|9
1736653020000|2025-01-12 03:37:00|22441.13|22361.13|22441.57|22361.57|22441.6|22361.6|22440.83|22360.83|10
1736653030000|2025-01-12 03:37:10|22441.59|22361.59|22441.48|22361.48|22441.89|22361.89|22441.48|22361.48|8
1736653040000|2025-01-12 03:37:20|22441.25|22361.25|22441.31|22361.31|22441.31|22361.31|22441.08|22361.08|8
1736653050000|2025-01-12 03:37:30|22441.26|22361.26|22440.65|22360.65|22441.26|22361.26|22440.65|22360.65|10
1736653060000|2025-01-12 03:37:40|22440.66|22360.66|22441.55|22361.55|22441.55|22361.55|22440.66|22360.66|10
1736653070000|2025-01-12 03:37:50|22441.72|22361.72|22442.2|22362.2|22442.24|22362.24|22441.72|22361.72|9
1736653080000|2025-01-12 03:38:00|22441.87|22361.87|22441.66|22361.66|22441.87|22361.87|22441.59|22361.59|9
1736653090000|2025-01-12 03:38:10|22441.64|22361.64|22441.09|22361.09|22441.65|22361.65|22441.09|22361.09|5
1736653100000|2025-01-12 03:38:20|22440.97|22360.97|22441.67|22361.67|22441.7|22361.7|22440.97|22360.97|10
1736653110000|2025-01-12 03:38:30|22441.49|22361.49|22441.07|22361.07|22441.49|22361.49|22441.07|22361.07|7
1736653120000|2025-01-12 03:38:40|22440.63|22360.63|22443.34|22363.34|22443.34|22363.34|22440.58|22360.58|9
1736653130000|2025-01-12 03:38:50|22443.84|22363.84|22444.83|22364.83|22444.83|22364.83|22443.84|22363.84|9
1736653140000|2025-01-12 03:39:00|22444.78|22364.78|22443.12|22363.12|22444.78|22364.78|22443.12|22363.12|8
1736653150000|2025-01-12 03:39:10|22443.01|22363.01|22443.38|22363.38|22443.47|22363.47|22442.94|22362.94|8
1736653160000|2025-01-12 03:39:20|22443.52|22363.52|22442.25|22362.25|22443.52|22363.52|22442.25|22362.25|10
1736653170000|2025-01-12 03:39:30|22442.44|22362.44|22440.77|22360.77|22442.44|22362.44|22440.77|22360.77|10
1736653180000|2025-01-12 03:39:40|22440.76|22360.76|22440.56|22360.56|22440.76|22360.76|22439.88|22359.88|8
1736653190000|2025-01-12 03:39:50|22440.62|22360.62|22442.17|22362.17|22442.18|22362.18|22440.62|22360.62|8
1736653200000|2025-01-12 03:40:00|22442.04|22362.04|22443.82|22363.82|22443.82|22363.82|22442.04|22362.04|10
1736653210000|2025-01-12 03:40:10|22443.78|22363.78|22444.35|22364.35|22444.57|22364.57|22443.77|22363.77|8
1736653220000|2025-01-12 03:40:20|22444.45|22364.45|22444.14|22364.14|22444.52|22364.52|22444.13|22364.13|9
1736653230000|2025-01-12 03:40:30|22444.3|22364.3|22446|22366|22446|22366|22444.3|22364.3|6
1736653240000|2025-01-12 03:40:40|22445.89|22365.89|22446.54|22366.54|22446.54|22366.54|22445.82|22365.82|10
1736653250000|2025-01-12 03:40:50|22446.62|22366.62|22449.03|22369.03|22449.03|22369.03|22446.62|22366.62|9
1736653260000|2025-01-12 03:41:00|22449.11|22369.11|22450.64|22370.64|22450.64|22370.64|22448.97|22368.97|10
1736653270000|2025-01-12 03:41:10|22450.62|22370.62|22452.36|22372.36|22452.42|22372.42|22450.62|22370.62|10
1736653280000|2025-01-12 03:41:20|22454.19|22374.19|22456.08|22376.08|22456.09|22376.09|22454.19|22374.19|10
1736653290000|2025-01-12 03:41:30|22456.09|22376.09|22456.83|22376.83|22456.83|22376.83|22456.09|22376.09|9
1736653300000|2025-01-12 03:41:40|22456.86|22376.86|22458.18|22378.18|22458.18|22378.18|22456.85|22376.85|10
1736653310000|2025-01-12 03:41:50|22458.21|22378.21|22456.76|22376.76|22458.27|22378.27|22456.75|22376.75|9
1736653320000|2025-01-12 03:42:00|22456.79|22376.79|22455.15|22375.15|22456.79|22376.79|22455.15|22375.15|8
1736653330000|2025-01-12 03:42:10|22455.14|22375.14|22454.58|22374.58|22455.98|22375.98|22454.58|22374.58|10
1736653340000|2025-01-12 03:42:20|22454.52|22374.52|22454.36|22374.36|22454.6|22374.6|22453.8|22373.8|10
1736653350000|2025-01-12 03:42:30|22454.19|22374.19|22455.37|22375.37|22455.37|22375.37|22453.56|22373.56|9
1736653360000|2025-01-12 03:42:40|22455.45|22375.45|22454.42|22374.42|22455.49|22375.49|22454.42|22374.42|10
1736653370000|2025-01-12 03:42:50|22453.77|22373.77|22453.52|22373.52|22453.77|22373.77|22453.37|22373.37|10
1736653380000|2025-01-12 03:43:00|22453.35|22373.35|22453.27|22373.27|22453.55|22373.55|22453.27|22373.27|8
1736653390000|2025-01-12 03:43:10|22453.94|22373.94|22455.09|22375.09|22455.09|22375.09|22453.94|22373.94|9
1736653400000|2025-01-12 03:43:20|22454.84|22374.84|22458.39|22378.39|22458.53|22378.53|22454.38|22374.38|8
1736653410000|2025-01-12 03:43:30|22458.44|22378.44|22458.35|22378.35|22458.64|22378.64|22457.58|22377.58|10
1736653420000|2025-01-12 03:43:40|22458.56|22378.56|22458.29|22378.29|22458.56|22378.56|22458.25|22378.25|10
1736653430000|2025-01-12 03:43:50|22458.24|22378.24|22457.66|22377.66|22458.24|22378.24|22457.53|22377.53|9
1736653440000|2025-01-12 03:44:00|22457.67|22377.67|22453.95|22373.95|22457.67|22377.67|22453.95|22373.95|10
1736653450000|2025-01-12 03:44:10|22453.72|22373.72|22453.79|22373.79|22454.04|22374.04|22453.6|22373.6|8
1736653460000|2025-01-12 03:44:20|22451.98|22371.98|22451.58|22371.58|22452.03|22372.03|22451.08|22371.08|10
1736653470000|2025-01-12 03:44:30|22451.75|22371.75|22452.4|22372.4|22452.44|22372.44|22451.64|22371.64|10
1736653480000|2025-01-12 03:44:40|22452.42|22372.42|22451.48|22371.48|22452.42|22372.42|22451.48|22371.48|8
1736653490000|2025-01-12 03:44:50|22451.5|22371.5|22451.01|22371.01|22452.04|22372.04|22451.01|22371.01|8
1736653500000|2025-01-12 03:45:00|22451.15|22371.15|22453.45|22373.45|22453.45|22373.45|22451.06|22371.06|10
1736653510000|2025-01-12 03:45:10|22454.24|22374.24|22452.16|22372.16|22454.24|22374.24|22451.92|22371.92|10
1736653520000|2025-01-12 03:45:20|22452.06|22372.06|22454.01|22374.01|22454.01|22374.01|22452.06|22372.06|9
1736653530000|2025-01-12 03:45:30|22453.99|22373.99|22451.87|22371.87|22454.23|22374.23|22451.87|22371.87|10
1736653540000|2025-01-12 03:45:40|22451.7|22371.7|22450.31|22370.31|22451.7|22371.7|22450.16|22370.16|10
1736653550000|2025-01-12 03:45:50|22450.28|22370.28|22450.31|22370.31|22450.38|22370.38|22450.09|22370.09|9
1736653560000|2025-01-12 03:46:00|22450.01|22370.01|22449.37|22369.37|22450.02|22370.02|22449.37|22369.37|10
1736653570000|2025-01-12 03:46:10|22449.5|22369.5|22445.74|22365.74|22449.63|22369.63|22445.74|22365.74|9
1736653580000|2025-01-12 03:46:20|22445.24|22365.24|22443.52|22363.52|22445.24|22365.24|22443.52|22363.52|9
1736653590000|2025-01-12 03:46:30|22443.42|22363.42|22442.69|22362.69|22443.42|22363.42|22442.16|22362.16|10
1736653600000|2025-01-12 03:46:40|22442.49|22362.49|22444.62|22364.62|22444.62|22364.62|22442.39|22362.39|9
1736653610000|2025-01-12 03:46:50|22444.56|22364.56|22444.7|22364.7|22444.71|22364.71|22444.56|22364.56|8
1736653620000|2025-01-12 03:47:00|22444.74|22364.74|22444.4|22364.4|22445.29|22365.29|22444.25|22364.25|10
1736653630000|2025-01-12 03:47:10|22444.43|22364.43|22444.69|22364.69|22444.77|22364.77|22444.21|22364.21|10
1736653640000|2025-01-12 03:47:20|22444.68|22364.68|22444.37|22364.37|22444.68|22364.68|22444.37|22364.37|10
1736653650000|2025-01-12 03:47:30|22444.35|22364.35|22443.17|22363.17|22444.35|22364.35|22443.17|22363.17|8
1736653660000|2025-01-12 03:47:40|22443.12|22363.12|22441.09|22361.09|22443.12|22363.12|22441.09|22361.09|9
1736653670000|2025-01-12 03:47:50|22441.31|22361.31|22442.02|22362.02|22442.02|22362.02|22441.31|22361.31|9
1736653680000|2025-01-12 03:48:00|22442.46|22362.46|22442.03|22362.03|22442.64|22362.64|22442.03|22362.03|10
1736653690000|2025-01-12 03:48:10|22442.15|22362.15|22441.64|22361.64|22442.3|22362.3|22441.64|22361.64|8
1736653700000|2025-01-12 03:48:20|22441.53|22361.53|22439.55|22359.55|22441.53|22361.53|22439.42|22359.42|10
1736653710000|2025-01-12 03:48:30|22438.14|22358.14|22440.67|22360.67|22440.67|22360.67|22438.02|22358.02|10
1736653720000|2025-01-12 03:48:40|22440.97|22360.97|22440.02|22360.02|22440.97|22360.97|22439.65|22359.65|10
1736653730000|2025-01-12 03:48:50|22440.11|22360.11|22441.25|22361.25|22441.25|22361.25|22440.11|22360.11|10
1736653740000|2025-01-12 03:49:00|22441.24|22361.24|22441.66|22361.66|22441.66|22361.66|22441.01|22361.01|10
1736653750000|2025-01-12 03:49:10|22441.27|22361.27|22439.7|22359.7|22441.27|22361.27|22439.6|22359.6|10
1736653760000|2025-01-12 03:49:20|22439.71|22359.71|22440.41|22360.41|22440.41|22360.41|22439.71|22359.71|6
1736653770000|2025-01-12 03:49:30|22440.44|22360.44|22440.81|22360.81|22441.04|22361.04|22440.44|22360.44|9
1736653780000|2025-01-12 03:49:40|22440.75|22360.75|22442.03|22362.03|22442.03|22362.03|22440.72|22360.72|9
1736653790000|2025-01-12 03:49:50|22442.01|22362.01|22441.61|22361.61|22442.22|22362.22|22441.56|22361.56|9
1736653800000|2025-01-12 03:50:00|22441.73|22361.73|22440.37|22360.37|22441.76|22361.76|22440.37|22360.37|10
1736653810000|2025-01-12 03:50:10|22440.57|22360.57|22440.31|22360.31|22441.39|22361.39|22440.23|22360.23|10
1736653820000|2025-01-12 03:50:20|22440.02|22360.02|22440.17|22360.17|22440.44|22360.44|22439.88|22359.88|10
1736653830000|2025-01-12 03:50:30|22440.14|22360.14|22440.13|22360.13|22440.31|22360.31|22440.13|22360.13|9
1736653840000|2025-01-12 03:50:40|22440.57|22360.57|22444.15|22364.15|22444.15|22364.15|22440.57|22360.57|10
1736653850000|2025-01-12 03:50:50|22444.17|22364.17|22446.6|22366.6|22446.6|22366.6|22444.17|22364.17|8
1736653860000|2025-01-12 03:51:00|22446.58|22366.58|22447.09|22367.09|22447.29|22367.29|22446.58|22366.58|10
1736653870000|2025-01-12 03:51:10|22447.44|22367.44|22451.2|22371.2|22451.2|22371.2|22447.37|22367.37|10
1736653880000|2025-01-12 03:51:20|22451.52|22371.52|22452.38|22372.38|22452.39|22372.39|22451.52|22371.52|10
1736653890000|2025-01-12 03:51:30|22452.41|22372.41|22453.14|22373.14|22454.28|22374.28|22452.41|22372.41|10
1736653900000|2025-01-12 03:51:40|22452.98|22372.98|22453.48|22373.48|22453.49|22373.49|22452.91|22372.91|9
1736653910000|2025-01-12 03:51:50|22453.77|22373.77|22454.65|22374.65|22454.86|22374.86|22453.77|22373.77|7
1736653920000|2025-01-12 03:52:00|22455.08|22375.08|22455.76|22375.76|22455.76|22375.76|22454.79|22374.79|10
1736653930000|2025-01-12 03:52:10|22455.96|22375.96|22458.91|22378.91|22458.91|22378.91|22455.87|22375.87|10
1736653940000|2025-01-12 03:52:20|22459.31|22379.31|22460.51|22380.51|22460.51|22380.51|22459.21|22379.21|10
1736653950000|2025-01-12 03:52:30|22460.36|22380.36|22460.31|22380.31|22460.56|22380.56|22460.25|22380.25|10
1736653960000|2025-01-12 03:52:40|22460.57|22380.57|22459.22|22379.22|22460.57|22380.57|22458.95|22378.95|10
1736653970000|2025-01-12 03:52:50|22459.18|22379.18|22460.54|22380.54|22460.54|22380.54|22459.15|22379.15|9
1736653980000|2025-01-12 03:53:00|22460.63|22380.63|22461.68|22381.68|22461.85|22381.85|22460.61|22380.61|10
1736653990000|2025-01-12 03:53:10|22461.88|22381.88|22462.02|22382.02|22462.07|22382.07|22461.8|22381.8|9
1736654000000|2025-01-12 03:53:20|22462.03|22382.03|22462.29|22382.29|22462.3|22382.3|22461.48|22381.48|10
1736654010000|2025-01-12 03:53:30|22462.22|22382.22|22462.2|22382.2|22462.22|22382.22|22461.99|22381.99|7
1736654020000|2025-01-12 03:53:40|22462.13|22382.13|22464.02|22384.02|22464.73|22384.73|22462.13|22382.13|9
1736654030000|2025-01-12 03:53:50|22464.36|22384.36|22464.31|22384.31|22464.68|22384.68|22464.31|22384.31|8
1736654040000|2025-01-12 03:54:00|22464.51|22384.51|22462.94|22382.94|22464.51|22384.51|22462.94|22382.94|10
1736654050000|2025-01-12 03:54:10|22463.17|22383.17|22462.83|22382.83|22463.17|22383.17|22462.41|22382.41|10
1736654060000|2025-01-12 03:54:20|22462.48|22382.48|22462.87|22382.87|22462.87|22382.87|22462.48|22382.48|9
1736654070000|2025-01-12 03:54:30|22464.2|22384.2|22464.73|22384.73|22464.73|22384.73|22463.86|22383.86|9
1736654080000|2025-01-12 03:54:40|22464.75|22384.75|22462.89|22382.89|22464.75|22384.75|22462.89|22382.89|9
1736654090000|2025-01-12 03:54:50|22462.2|22382.2|22462.86|22382.86|22462.87|22382.87|22461.96|22381.96|7
1736654100000|2025-01-12 03:55:00|22462.8|22382.8|22462.88|22382.88|22463.23|22383.23|22462.64|22382.64|10
1736654110000|2025-01-12 03:55:10|22462.82|22382.82|22462.76|22382.76|22462.87|22382.87|22462.68|22382.68|8
1736654120000|2025-01-12 03:55:20|22463.57|22383.57|22462.26|22382.26|22463.62|22383.62|22462.01|22382.01|10
1736654130000|2025-01-12 03:55:30|22462.27|22382.27|22461.92|22381.92|22462.31|22382.31|22461.92|22381.92|8
1736654140000|2025-01-12 03:55:40|22461.88|22381.88|22462.69|22382.69|22462.69|22382.69|22461.65|22381.65|9
1736654150000|2025-01-12 03:55:50|22462.67|22382.67|22460.86|22380.86|22462.67|22382.67|22460.82|22380.82|8
1736654160000|2025-01-12 03:56:00|22460.85|22380.85|22461.44|22381.44|22461.44|22381.44|22460.4|22380.4|10
1736654170000|2025-01-12 03:56:10|22461.3|22381.3|22461.46|22381.46|22461.93|22381.93|22461.3|22381.3|10
1736654180000|2025-01-12 03:56:20|22461.62|22381.62|22462.81|22382.81|22463.16|22383.16|22461.62|22381.62|9
1736654190000|2025-01-12 03:56:30|22462.85|22382.85|22463.96|22383.96|22463.96|22383.96|22462.85|22382.85|8
1736654200000|2025-01-12 03:56:40|22464.06|22384.06|22465.92|22385.92|22465.96|22385.96|22464.06|22384.06|9
1736654210000|2025-01-12 03:56:50|22465.9|22385.9|22467.43|22387.43|22467.6|22387.6|22465.9|22385.9|10
1736654220000|2025-01-12 03:57:00|22467.31|22387.31|22466.51|22386.51|22467.31|22387.31|22466.51|22386.51|8
1736654230000|2025-01-12 03:57:10|22466.53|22386.53|22467.05|22387.05|22467.44|22387.44|22466.53|22386.53|9
1736654240000|2025-01-12 03:57:20|22466.82|22386.82|22466.39|22386.39|22466.82|22386.82|22465.97|22385.97|9
1736654250000|2025-01-12 03:57:30|22466.69|22386.69|22466.06|22386.06|22466.84|22386.84|22465.99|22385.99|10
1736654260000|2025-01-12 03:57:40|22466.09|22386.09|22466.14|22386.14|22466.34|22386.34|22466|22386|9
1736654270000|2025-01-12 03:57:50|22466.23|22386.23|22466.14|22386.14|22466.31|22386.31|22466.14|22386.14|9
1736654280000|2025-01-12 03:58:00|22466.02|22386.02|22467.03|22387.03|22467.03|22387.03|22465.75|22385.75|9
1736654290000|2025-01-12 03:58:10|22467.44|22387.44|22467.8|22387.8|22467.87|22387.87|22467.44|22387.44|10
1736654300000|2025-01-12 03:58:20|22467.22|22387.22|22467.83|22387.83|22467.83|22387.83|22467.2|22387.2|9
1736654310000|2025-01-12 03:58:30|22467.86|22387.86|22468.38|22388.38|22468.38|22388.38|22467.78|22387.78|7
1736654320000|2025-01-12 03:58:40|22468.39|22388.39|22468.54|22388.54|22468.54|22388.54|22467.98|22387.98|4
1736654330000|2025-01-12 03:58:50|22468.83|22388.83|22469.16|22389.16|22469.16|22389.16|22468.83|22388.83|8
1736654340000|2025-01-12 03:59:00|22469.12|22389.12|22469.45|22389.45|22469.45|22389.45|22469.12|22389.12|8
1736654350000|2025-01-12 03:59:10|22468.75|22388.75|22470.06|22390.06|22470.17|22390.17|22468.75|22388.75|9
1736654360000|2025-01-12 03:59:20|22470.01|22390.01|22468.52|22388.52|22470.66|22390.66|22468.52|22388.52|9
1736654370000|2025-01-12 03:59:30|22468.47|22388.47|22473.38|22393.38|22473.38|22393.38|22468.47|22388.47|10
1736654380000|2025-01-12 03:59:40|22473.1|22393.1|22474.97|22394.97|22475.38|22395.38|22473.1|22393.1|9
1736654390000|2025-01-12 03:59:50|22474.93|22394.93|22474.99|22394.99|22474.99|22394.99|22474.9|22394.9|6
1736654400000|2025-01-12 04:00:00|22474.43|22394.43|22474.93|22394.93|22474.93|22394.93|22474.26|22394.26|9
1736654410000|2025-01-12 04:00:10|22475.09|22395.09|22476.02|22396.02|22476.76|22396.76|22475.09|22395.09|10
1736654420000|2025-01-12 04:00:20|22476.65|22396.65|22476.64|22396.64|22476.65|22396.65|22475.85|22395.85|10
1736654430000|2025-01-12 04:00:30|22476.45|22396.45|22477.59|22397.59|22477.59|22397.59|22476.33|22396.33|10
1736654440000|2025-01-12 04:00:40|22477.76|22397.76|22477.72|22397.72|22477.82|22397.82|22477.67|22397.67|10
1736654450000|2025-01-12 04:00:50|22478.06|22398.06|22478.04|22398.04|22478.7|22398.7|22478.04|22398.04|10
1736654460000|2025-01-12 04:01:00|22477.9|22397.9|22477.77|22397.77|22478.32|22398.32|22477.43|22397.43|10
1736654470000|2025-01-12 04:01:10|22477.96|22397.96|22477.62|22397.62|22478.02|22398.02|22477.62|22397.62|9
1736654480000|2025-01-12 04:01:20|22477.66|22397.66|22477.82|22397.82|22477.82|22397.82|22476.8|22396.8|9
1736654490000|2025-01-12 04:01:30|22477.83|22397.83|22477.34|22397.34|22477.89|22397.89|22476.65|22396.65|8
1736654500000|2025-01-12 04:01:40|22477.35|22397.35|22477.51|22397.51|22477.54|22397.54|22476.09|22396.09|10
1736654510000|2025-01-12 04:01:50|22477.25|22397.25|22477.95|22397.95|22478.29|22398.29|22477.25|22397.25|10
1736654520000|2025-01-12 04:02:00|22477.96|22397.96|22477.68|22397.68|22477.96|22397.96|22477.64|22397.64|9
1736654530000|2025-01-12 04:02:10|22477.69|22397.69|22477.64|22397.64|22478.61|22398.61|22476.95|22396.95|10
1736654540000|2025-01-12 04:02:20|22477.58|22397.58|22476.81|22396.81|22477.59|22397.59|22476.81|22396.81|9
1736654550000|2025-01-12 04:02:30|22476.83|22396.83|22473.52|22393.52|22476.87|22396.87|22473.26|22393.26|9
1736654560000|2025-01-12 04:02:40|22473.35|22393.35|22472.41|22392.41|22473.41|22393.41|22472.41|22392.41|9
1736654570000|2025-01-12 04:02:50|22472.65|22392.65|22475.45|22395.45|22475.45|22395.45|22472.49|22392.49|10
1736654580000|2025-01-12 04:03:00|22475.51|22395.51|22476.17|22396.17|22476.24|22396.24|22475.5|22395.5|8
1736654590000|2025-01-12 04:03:10|22476.11|22396.11|22476.82|22396.82|22476.82|22396.82|22476.11|22396.11|10
1736654600000|2025-01-12 04:03:20|22477.08|22397.08|22477.71|22397.71|22477.71|22397.71|22477.04|22397.04|8
1736654610000|2025-01-12 04:03:30|22477.78|22397.78|22477.2|22397.2|22478.29|22398.29|22477.07|22397.07|10
1736654620000|2025-01-12 04:03:40|22477.22|22397.22|22477.66|22397.66|22478.41|22398.41|22477.22|22397.22|10
1736654630000|2025-01-12 04:03:50|22477.68|22397.68|22477.65|22397.65|22477.73|22397.73|22477.62|22397.62|10
1736654640000|2025-01-12 04:04:00|22477.54|22397.54|22476.77|22396.77|22477.54|22397.54|22476.77|22396.77|9
1736654650000|2025-01-12 04:04:10|22476.65|22396.65|22476.59|22396.59|22476.67|22396.67|22476.58|22396.58|10
1736654660000|2025-01-12 04:04:20|22476.62|22396.62|22474.49|22394.49|22476.62|22396.62|22474.32|22394.32|10
1736654670000|2025-01-12 04:04:30|22473.79|22393.79|22472.5|22392.5|22473.79|22393.79|22472.3|22392.3|10
1736654680000|2025-01-12 04:04:40|22472.25|22392.25|22472.93|22392.93|22473.09|22393.09|22472.25|22392.25|8
1736654690000|2025-01-12 04:04:50|22472.85|22392.85|22472.23|22392.23|22472.85|22392.85|22472.23|22392.23|9
1736654700000|2025-01-12 04:05:00|22472.38|22392.38|22473.12|22393.12|22473.17|22393.17|22472.31|22392.31|9
1736654710000|2025-01-12 04:05:10|22472.82|22392.82|22473.64|22393.64|22473.73|22393.73|22472.48|22392.48|10
1736654720000|2025-01-12 04:05:20|22473.62|22393.62|22472.53|22392.53|22473.65|22393.65|22472.53|22392.53|10
1736654730000|2025-01-12 04:05:30|22473.79|22393.79|22471.66|22391.66|22473.79|22393.79|22471.66|22391.66|10
1736654740000|2025-01-12 04:05:40|22471.42|22391.42|22470.98|22390.98|22471.68|22391.68|22470.8|22390.8|9
1736654750000|2025-01-12 04:05:50|22471|22391|22470.97|22390.97|22471.04|22391.04|22470.76|22390.76|7
1736654760000|2025-01-12 04:06:00|22470.87|22390.87|22470.44|22390.44|22470.87|22390.87|22470.24|22390.24|9
1736654770000|2025-01-12 04:06:10|22469.94|22389.94|22468.69|22388.69|22470.15|22390.15|22468.44|22388.44|10
1736654780000|2025-01-12 04:06:20|22468.33|22388.33|22467.74|22387.74|22468.61|22388.61|22467.74|22387.74|9
1736654790000|2025-01-12 04:06:30|22467.76|22387.76|22466.53|22386.53|22467.76|22387.76|22466.38|22386.38|10
1736654800000|2025-01-12 04:06:40|22466.42|22386.42|22467.41|22387.41|22467.41|22387.41|22466.42|22386.42|9
1736654810000|2025-01-12 04:06:50|22467.57|22387.57|22466.45|22386.45|22467.57|22387.57|22466.45|22386.45|9
1736654820000|2025-01-12 04:07:00|22466.34|22386.34|22465.08|22385.08|22466.44|22386.44|22465.08|22385.08|9
1736654830000|2025-01-12 04:07:10|22465.04|22385.04|22465.15|22385.15|22465.21|22385.21|22464.75|22384.75|9
1736654840000|2025-01-12 04:07:20|22465.35|22385.35|22464.81|22384.81|22465.57|22385.57|22464.63|22384.63|10
1736654850000|2025-01-12 04:07:30|22464.93|22384.93|22464.52|22384.52|22464.93|22384.93|22464.07|22384.07|9
1736654860000|2025-01-12 04:07:40|22464.87|22384.87|22462.75|22382.75|22465.86|22385.86|22462.75|22382.75|10
1736654870000|2025-01-12 04:07:50|22462.74|22382.74|22463.85|22383.85|22464.24|22384.24|22462.74|22382.74|10
1736654880000|2025-01-12 04:08:00|22464.17|22384.17|22465.01|22385.01|22465.3|22385.3|22464.17|22384.17|10
1736654890000|2025-01-12 04:08:10|22465.02|22385.02|22464.61|22384.61|22465.23|22385.23|22464.61|22384.61|9
1736654900000|2025-01-12 04:08:20|22464.62|22384.62|22464.59|22384.59|22465|22385|22464.33|22384.33|10
1736654910000|2025-01-12 04:08:30|22464.48|22384.48|22464.04|22384.04|22464.48|22384.48|22463.85|22383.85|6
1736654920000|2025-01-12 04:08:40|22464.01|22384.01|22464.9|22384.9|22464.9|22384.9|22463.84|22383.84|9
1736654930000|2025-01-12 04:08:50|22464.92|22384.92|22465.27|22385.27|22465.27|22385.27|22464.87|22384.87|9
1736654940000|2025-01-12 04:09:00|22465.85|22385.85|22466.64|22386.64|22467.04|22387.04|22465.85|22385.85|10
1736654950000|2025-01-12 04:09:10|22466.16|22386.16|22465.99|22385.99|22466.16|22386.16|22465.91|22385.91|10
1736654960000|2025-01-12 04:09:20|22466.04|22386.04|22465.91|22385.91|22466.09|22386.09|22465.52|22385.52|10
1736654970000|2025-01-12 04:09:30|22465.93|22385.93|22465.42|22385.42|22465.93|22385.93|22465.42|22385.42|9
1736654980000|2025-01-12 04:09:40|22465.14|22385.14|22465.37|22385.37|22465.4|22385.4|22465.14|22385.14|6
1736654990000|2025-01-12 04:09:50|22465.4|22385.4|22465.86|22385.86|22466.01|22386.01|22465.38|22385.38|9
1736655000000|2025-01-12 04:10:00|22465.88|22385.88|22466.36|22386.36|22466.36|22386.36|22465.84|22385.84|6
1736655010000|2025-01-12 04:10:10|22466.61|22386.61|22463.27|22383.27|22466.67|22386.67|22463.27|22383.27|10
1736655020000|2025-01-12 04:10:20|22462.98|22382.98|22461.93|22381.93|22462.98|22382.98|22461.48|22381.48|10
1736655030000|2025-01-12 04:10:30|22462.06|22382.06|22461.37|22381.37|22462.06|22382.06|22461.37|22381.37|10
1736655040000|2025-01-12 04:10:40|22461.47|22381.47|22460.42|22380.42|22461.47|22381.47|22460.42|22380.42|10
1736655050000|2025-01-12 04:10:50|22460.45|22380.45|22460.29|22380.29|22460.45|22380.45|22460.14|22380.14|9
1736655060000|2025-01-12 04:11:00|22460.58|22380.58|22461.07|22381.07|22461.07|22381.07|22460.58|22380.58|10
1736655070000|2025-01-12 04:11:10|22460.94|22380.94|22459.71|22379.71|22460.94|22380.94|22459.71|22379.71|9
1736655080000|2025-01-12 04:11:20|22459.97|22379.97|22455.76|22375.76|22459.97|22379.97|22455.76|22375.76|9
1736655090000|2025-01-12 04:11:30|22455.56|22375.56|22455.6|22375.6|22455.66|22375.66|22454.36|22374.36|10
1736655100000|2025-01-12 04:11:40|22455.68|22375.68|22455.57|22375.57|22455.79|22375.79|22455.57|22375.57|9
1736655110000|2025-01-12 04:11:50|22454.67|22374.67|22453.81|22373.81|22454.67|22374.67|22453.6|22373.6|7
1736655120000|2025-01-12 04:12:00|22454.22|22374.22|22455.63|22375.63|22455.88|22375.88|22453.93|22373.93|9
1736655130000|2025-01-12 04:12:10|22455.76|22375.76|22455.56|22375.56|22455.93|22375.93|22455.22|22375.22|10
1736655140000|2025-01-12 04:12:20|22455.24|22375.24|22454.31|22374.31|22455.24|22375.24|22454.27|22374.27|10
1736655150000|2025-01-12 04:12:30|22454.03|22374.03|22454.13|22374.13|22454.26|22374.26|22454.02|22374.02|9
1736655160000|2025-01-12 04:12:40|22454.09|22374.09|22453.91|22373.91|22454.11|22374.11|22453.91|22373.91|7
1736655170000|2025-01-12 04:12:50|22453.58|22373.58|22453.81|22373.81|22453.81|22373.81|22453.58|22373.58|8
1736655180000|2025-01-12 04:13:00|22453.72|22373.72|22454.08|22374.08|22454.1|22374.1|22453.72|22373.72|7
1736655190000|2025-01-12 04:13:10|22454.12|22374.12|22455.76|22375.76|22455.76|22375.76|22454.12|22374.12|8
1736655200000|2025-01-12 04:13:20|22455.8|22375.8|22455.59|22375.59|22455.98|22375.98|22455.59|22375.59|8
1736655210000|2025-01-12 04:13:30|22455.9|22375.9|22454.61|22374.61|22455.9|22375.9|22454.03|22374.03|9
1736655220000|2025-01-12 04:13:40|22454.47|22374.47|22453.61|22373.61|22454.71|22374.71|22453.61|22373.61|9
1736655230000|2025-01-12 04:13:50|22453.63|22373.63|22454.09|22374.09|22454.09|22374.09|22453.63|22373.63|7
1736655240000|2025-01-12 04:14:00|22453.79|22373.79|22456.14|22376.14|22456.14|22376.14|22453.79|22373.79|8
1736655250000|2025-01-12 04:14:10|22456.16|22376.16|22457.24|22377.24|22457.35|22377.35|22456.09|22376.09|10
1736655260000|2025-01-12 04:14:20|22457.11|22377.11|22456.43|22376.43|22457.11|22377.11|22456.41|22376.41|8
1736655270000|2025-01-12 04:14:30|22456.37|22376.37|22454.42|22374.42|22456.39|22376.39|22454.42|22374.42|9
1736655280000|2025-01-12 04:14:40|22454.36|22374.36|22454.9|22374.9|22454.9|22374.9|22454.25|22374.25|9
1736655290000|2025-01-12 04:14:50|22455.11|22375.11|22455.19|22375.19|22455.22|22375.22|22454.99|22374.99|9
1736655300000|2025-01-12 04:15:00|22455.17|22375.17|22455.57|22375.57|22455.57|22375.57|22454.87|22374.87|9
1736655310000|2025-01-12 04:15:10|22455.74|22375.74|22454.16|22374.16|22455.95|22375.95|22454.16|22374.16|10
1736655320000|2025-01-12 04:15:20|22454.09|22374.09|22453.22|22373.22|22454.11|22374.11|22453.22|22373.22|9
1736655330000|2025-01-12 04:15:30|22453.32|22373.32|22452.8|22372.8|22453.54|22373.54|22452.23|22372.23|9
1736655340000|2025-01-12 04:15:40|22452.78|22372.78|22452.16|22372.16|22452.78|22372.78|22451.71|22371.71|9
1736655350000|2025-01-12 04:15:50|22452.18|22372.18|22451.64|22371.64|22452.2|22372.2|22451.64|22371.64|8
1736655360000|2025-01-12 04:16:00|22451.46|22371.46|22451.2|22371.2|22451.6|22371.6|22451.2|22371.2|10
1736655370000|2025-01-12 04:16:10|22451.19|22371.19|22450.65|22370.65|22451.2|22371.2|22450.65|22370.65|9
1736655380000|2025-01-12 04:16:20|22450.41|22370.41|22450.52|22370.52|22450.55|22370.55|22449.94|22369.94|10
1736655390000|2025-01-12 04:16:30|22451.07|22371.07|22451.6|22371.6|22452.1|22372.1|22451.05|22371.05|10
1736655400000|2025-01-12 04:16:40|22451.14|22371.14|22450.28|22370.28|22451.15|22371.15|22450|22370|10
1736655410000|2025-01-12 04:16:50|22450.36|22370.36|22448.88|22368.88|22450.36|22370.36|22448.88|22368.88|10
1736655420000|2025-01-12 04:17:00|22448.91|22368.91|22450.05|22370.05|22450.05|22370.05|22448.79|22368.79|10
1736655430000|2025-01-12 04:17:10|22450.23|22370.23|22450.42|22370.42|22450.98|22370.98|22450.23|22370.23|9
1736655440000|2025-01-12 04:17:20|22450.29|22370.29|22451.59|22371.59|22451.6|22371.6|22450.17|22370.17|8
1736655450000|2025-01-12 04:17:30|22451.58|22371.58|22451.86|22371.86|22452.19|22372.19|22451.58|22371.58|10
1736655460000|2025-01-12 04:17:40|22451.91|22371.91|22451.96|22371.96|22451.99|22371.99|22451.83|22371.83|7
1736655470000|2025-01-12 04:17:50|22452.19|22372.19|22452.85|22372.85|22452.86|22372.86|22452.19|22372.19|9
1736655480000|2025-01-12 04:18:00|22452.84|22372.84|22453.42|22373.42|22453.42|22373.42|22452.84|22372.84|9
1736655490000|2025-01-12 04:18:10|22453.48|22373.48|22453.78|22373.78|22454.42|22374.42|22453.48|22373.48|10
1736655500000|2025-01-12 04:18:20|22453.54|22373.54|22453.86|22373.86|22453.86|22373.86|22453.27|22373.27|9
1736655510000|2025-01-12 04:18:30|22453.85|22373.85|22452.42|22372.42|22453.97|22373.97|22452.42|22372.42|10
1736655520000|2025-01-12 04:18:40|22452.35|22372.35|22452.29|22372.29|22452.36|22372.36|22452.09|22372.09|9
1736655530000|2025-01-12 04:18:50|22452.5|22372.5|22452.21|22372.21|22452.94|22372.94|22451.95|22371.95|9
1736655540000|2025-01-12 04:19:00|22451.94|22371.94|22453.11|22373.11|22453.11|22373.11|22451.9|22371.9|9
1736655550000|2025-01-12 04:19:10|22453.63|22373.63|22454.64|22374.64|22454.64|22374.64|22453.63|22373.63|10
1736655560000|2025-01-12 04:19:20|22454.45|22374.45|22453.7|22373.7|22454.7|22374.7|22453.47|22373.47|10
1736655570000|2025-01-12 04:19:30|22453.53|22373.53|22453.94|22373.94|22453.94|22373.94|22453.31|22373.31|10
1736655580000|2025-01-12 04:19:40|22454.01|22374.01|22455.23|22375.23|22455.51|22375.51|22454.01|22374.01|10
1736655590000|2025-01-12 04:19:50|22455.37|22375.37|22455.63|22375.63|22455.89|22375.89|22454.88|22374.88|10
1736655600000|2025-01-12 04:20:00|22455.55|22375.55|22455.38|22375.38|22455.55|22375.55|22454.9|22374.9|10
1736655610000|2025-01-12 04:20:10|22455.4|22375.4|22455.7|22375.7|22455.77|22375.77|22455.4|22375.4|9
1736655620000|2025-01-12 04:20:20|22455.71|22375.71|22455.68|22375.68|22455.76|22375.76|22455.51|22375.51|9
1736655630000|2025-01-12 04:20:30|22455.67|22375.67|22453.02|22373.02|22455.68|22375.68|22453.02|22373.02|10
1736655640000|2025-01-12 04:20:40|22452.24|22372.24|22453.25|22373.25|22453.5|22373.5|22452.24|22372.24|10
1736655650000|2025-01-12 04:20:50|22453.26|22373.26|22453.4|22373.4|22454.17|22374.17|22453.26|22373.26|10
1736655660000|2025-01-12 04:21:00|22453.27|22373.27|22453.8|22373.8|22454.83|22374.83|22453.27|22373.27|10
1736655670000|2025-01-12 04:21:10|22453.81|22373.81|22454.53|22374.53|22454.58|22374.58|22453.81|22373.81|9
1736655680000|2025-01-12 04:21:20|22454.56|22374.56|22458.57|22378.57|22458.57|22378.57|22454.56|22374.56|10
1736655690000|2025-01-12 04:21:30|22459.14|22379.14|22460.61|22380.61|22460.65|22380.65|22459.14|22379.14|10
1736655700000|2025-01-12 04:21:40|22461.92|22381.92|22464.07|22384.07|22464.07|22384.07|22461.92|22381.92|10
1736655710000|2025-01-12 04:21:50|22464.13|22384.13|22464.28|22384.28|22464.43|22384.43|22464.13|22384.13|9
1736655720000|2025-01-12 04:22:00|22464.31|22384.31|22468.27|22388.27|22468.27|22388.27|22464.31|22384.31|9
1736655730000|2025-01-12 04:22:10|22468.53|22388.53|22470.22|22390.22|22470.22|22390.22|22468.53|22388.53|10
1736655740000|2025-01-12 04:22:20|22470.31|22390.31|22470.22|22390.22|22470.38|22390.38|22470.22|22390.22|8
1736655750000|2025-01-12 04:22:30|22470.13|22390.13|22470.08|22390.08|22470.13|22390.13|22470.04|22390.04|10
1736655760000|2025-01-12 04:22:40|22470.12|22390.12|22471.21|22391.21|22471.21|22391.21|22470.12|22390.12|8
1736655770000|2025-01-12 04:22:50|22471.5|22391.5|22470.72|22390.72|22471.72|22391.72|22470.72|22390.72|10
1736655780000|2025-01-12 04:23:00|22470.79|22390.79|22470.88|22390.88|22470.88|22390.88|22470.63|22390.63|10
1736655790000|2025-01-12 04:23:10|22470.83|22390.83|22470.9|22390.9|22470.9|22390.9|22470.49|22390.49|10
1736655800000|2025-01-12 04:23:20|22470.65|22390.65|22470.9|22390.9|22470.9|22390.9|22470.65|22390.65|6
1736655810000|2025-01-12 04:23:30|22470.86|22390.86|22470.56|22390.56|22470.86|22390.86|22470.31|22390.31|10
1736655820000|2025-01-12 04:23:40|22470.47|22390.47|22472.34|22392.34|22472.34|22392.34|22470.47|22390.47|9
1736655830000|2025-01-12 04:23:50|22472.36|22392.36|22471.78|22391.78|22472.36|22392.36|22471.78|22391.78|10
1736655840000|2025-01-12 04:24:00|22471.79|22391.79|22471.93|22391.93|22471.98|22391.98|22471.61|22391.61|9
1736655850000|2025-01-12 04:24:10|22471.7|22391.7|22471.9|22391.9|22472.11|22392.11|22471.7|22391.7|9
1736655860000|2025-01-12 04:24:20|22472.04|22392.04|22471.65|22391.65|22472.04|22392.04|22471.64|22391.64|9
1736655870000|2025-01-12 04:24:30|22471.59|22391.59|22471.47|22391.47|22471.71|22391.71|22471.47|22391.47|10
1736655880000|2025-01-12 04:24:40|22471.61|22391.61|22470.48|22390.48|22471.61|22391.61|22470.41|22390.41|9
1736655890000|2025-01-12 04:24:50|22469.96|22389.96|22469.51|22389.51|22469.96|22389.96|22469.4|22389.4|9
1736655900000|2025-01-12 04:25:00|22469.78|22389.78|22470.17|22390.17|22470.63|22390.63|22469.78|22389.78|10
1736655910000|2025-01-12 04:25:10|22470.2|22390.2|22471.79|22391.79|22471.79|22391.79|22470.2|22390.2|10
1736655920000|2025-01-12 04:25:20|22471.69|22391.69|22474.56|22394.56|22474.56|22394.56|22471.56|22391.56|9
1736655930000|2025-01-12 04:25:30|22475.05|22395.05|22477.1|22397.1|22477.1|22397.1|22475.05|22395.05|10
1736655940000|2025-01-12 04:25:40|22477.24|22397.24|22477.38|22397.38|22477.38|22397.38|22477.07|22397.07|10
1736655950000|2025-01-12 04:25:50|22477.36|22397.36|22478.48|22398.48|22478.63|22398.63|22477.36|22397.36|10
1736655960000|2025-01-12 04:26:00|22478.17|22398.17|22477.91|22397.91|22478.32|22398.32|22477.91|22397.91|9
1736655970000|2025-01-12 04:26:10|22478.03|22398.03|22481.55|22401.55|22481.55|22401.55|22477.91|22397.91|9
1736655980000|2025-01-12 04:26:20|22481.68|22401.68|22481.5|22401.5|22481.74|22401.74|22481.45|22401.45|9
1736655990000|2025-01-12 04:26:30|22481.59|22401.59|22482.56|22402.56|22482.56|22402.56|22481.46|22401.46|9
1736656000000|2025-01-12 04:26:40|22482.64|22402.64|22483.34|22403.34|22483.34|22403.34|22482.64|22402.64|9
1736656010000|2025-01-12 04:26:50|22483.4|22403.4|22482.2|22402.2|22483.4|22403.4|22482.2|22402.2|10
1736656020000|2025-01-12 04:27:00|22482.27|22402.27|22480.43|22400.43|22482.27|22402.27|22480.4|22400.4|10
1736656030000|2025-01-12 04:27:10|22480.41|22400.41|22481.44|22401.44|22481.56|22401.56|22480.38|22400.38|10
1736656040000|2025-01-12 04:27:20|22481.46|22401.46|22483.03|22403.03|22483.17|22403.17|22481.46|22401.46|9
1736656050000|2025-01-12 04:27:30|22483.11|22403.11|22482.66|22402.66|22483.17|22403.17|22482.66|22402.66|8
1736656060000|2025-01-12 04:27:40|22482.52|22402.52|22482.65|22402.65|22482.74|22402.74|22482.52|22402.52|8
1736656070000|2025-01-12 04:27:50|22482.63|22402.63|22482.06|22402.06|22482.66|22402.66|22481.49|22401.49|9
1736656080000|2025-01-12 04:28:00|22481.96|22401.96|22481.97|22401.97|22481.98|22401.98|22481.8|22401.8|10
1736656090000|2025-01-12 04:28:10|22481.96|22401.96|22482.01|22402.01|22482.13|22402.13|22481.95|22401.95|10
1736656100000|2025-01-12 04:28:20|22481.94|22401.94|22482.14|22402.14|22482.14|22402.14|22481.82|22401.82|7
1736656110000|2025-01-12 04:28:30|22482.87|22402.87|22483.21|22403.21|22483.33|22403.33|22482.87|22402.87|10
1736656120000|2025-01-12 04:28:40|22483.4|22403.4|22482.86|22402.86|22483.4|22403.4|22482.86|22402.86|10
1736656130000|2025-01-12 04:28:50|22482.79|22402.79|22482.59|22402.59|22482.79|22402.79|22482.42|22402.42|8
1736656140000|2025-01-12 04:29:00|22481.97|22401.97|22481.51|22401.51|22482.1|22402.1|22481.51|22401.51|9
1736656150000|2025-01-12 04:29:10|22481.37|22401.37|22482.78|22402.78|22482.78|22402.78|22481.25|22401.25|9
1736656160000|2025-01-12 04:29:20|22482.77|22402.77|22483.7|22403.7|22483.91|22403.91|22482.77|22402.77|9
1736656170000|2025-01-12 04:29:30|22483.69|22403.69|22484.12|22404.12|22484.27|22404.27|22483.69|22403.69|9
1736656180000|2025-01-12 04:29:40|22484.28|22404.28|22484.06|22404.06|22484.28|22404.28|22484|22404|9
1736656190000|2025-01-12 04:29:50|22484.26|22404.26|22483.51|22403.51|22484.26|22404.26|22483.48|22403.48|7
1736656200000|2025-01-12 04:30:00|22484.03|22404.03|22484.33|22404.33|22484.33|22404.33|22483.71|22403.71|9
1736656210000|2025-01-12 04:30:10|22484.35|22404.35|22485.4|22405.4|22485.86|22405.86|22484.34|22404.34|10
1736656220000|2025-01-12 04:30:20|22485.36|22405.36|22484.21|22404.21|22485.36|22405.36|22484.21|22404.21|9
1736656230000|2025-01-12 04:30:30|22483.98|22403.98|22486.62|22406.62|22486.62|22406.62|22483.98|22403.98|10
1736656240000|2025-01-12 04:30:40|22486.58|22406.58|22486.53|22406.53|22486.63|22406.63|22486.37|22406.37|9
1736656250000|2025-01-12 04:30:50|22486.47|22406.47|22487.04|22407.04|22487.59|22407.59|22486.47|22406.47|10
1736656260000|2025-01-12 04:31:00|22486.95|22406.95|22486.53|22406.53|22487.58|22407.58|22486.19|22406.19|10
1736656270000|2025-01-12 04:31:10|22486.55|22406.55|22486.11|22406.11|22486.62|22406.62|22486.11|22406.11|6
1736656280000|2025-01-12 04:31:20|22485.68|22405.68|22484.61|22404.61|22485.68|22405.68|22484.61|22404.61|10
1736656290000|2025-01-12 04:31:30|22484.57|22404.57|22484.41|22404.41|22484.61|22404.61|22484.41|22404.41|9
1736656300000|2025-01-12 04:31:40|22484.36|22404.36|22483.21|22403.21|22484.36|22404.36|22483.06|22403.06|8
1736656310000|2025-01-12 04:31:50|22483.03|22403.03|22482.49|22402.49|22483.2|22403.2|22481.77|22401.77|9
1736656320000|2025-01-12 04:32:00|22482.74|22402.74|22482.97|22402.97|22482.97|22402.97|22482.67|22402.67|10
1736656330000|2025-01-12 04:32:10|22483.18|22403.18|22480.93|22400.93|22483.31|22403.31|22480.93|22400.93|9
1736656340000|2025-01-12 04:32:20|22480.89|22400.89|22477.89|22397.89|22480.89|22400.89|22477.88|22397.88|10
1736656350000|2025-01-12 04:32:30|22476.61|22396.61|22475.24|22395.24|22476.61|22396.61|22475.13|22395.13|10
1736656360000|2025-01-12 04:32:40|22475.22|22395.22|22474.46|22394.46|22475.22|22395.22|22474.16|22394.16|10
1736656370000|2025-01-12 04:32:50|22474.45|22394.45|22474.73|22394.73|22475.01|22395.01|22474.45|22394.45|8
1736656380000|2025-01-12 04:33:00|22474.63|22394.63|22475.42|22395.42|22475.51|22395.51|22474.62|22394.62|10
1736656390000|2025-01-12 04:33:10|22475.22|22395.22|22475.44|22395.44|22475.78|22395.78|22475.15|22395.15|10
1736656400000|2025-01-12 04:33:20|22475.56|22395.56|22475.89|22395.89|22477.43|22397.43|22475.56|22395.56|8
1736656410000|2025-01-12 04:33:30|22475.65|22395.65|22476.57|22396.57|22476.57|22396.57|22475.14|22395.14|10
1736656420000|2025-01-12 04:33:40|22476.49|22396.49|22474.81|22394.81|22476.49|22396.49|22474.48|22394.48|9
1736656430000|2025-01-12 04:33:50|22474.77|22394.77|22474.67|22394.67|22474.78|22394.78|22473.91|22393.91|10
1736656440000|2025-01-12 04:34:00|22474.48|22394.48|22474.18|22394.18|22474.64|22394.64|22474.18|22394.18|10
1736656450000|2025-01-12 04:34:10|22474.2|22394.2|22474.11|22394.11|22474.25|22394.25|22473.87|22393.87|9
1736656460000|2025-01-12 04:34:20|22474.15|22394.15|22474.43|22394.43|22474.46|22394.46|22473.66|22393.66|9
1736656470000|2025-01-12 04:34:30|22474.46|22394.46|22473.72|22393.72|22474.46|22394.46|22473.72|22393.72|9
1736656480000|2025-01-12 04:34:40|22474.34|22394.34|22474.28|22394.28|22474.34|22394.34|22473.99|22393.99|9
1736656490000|2025-01-12 04:34:50|22473.95|22393.95|22473.84|22393.84|22474.22|22394.22|22473.65|22393.65|9
1736656500000|2025-01-12 04:35:00|22473.85|22393.85|22475.11|22395.11|22475.11|22395.11|22473.73|22393.73|10
1736656510000|2025-01-12 04:35:10|22474.93|22394.93|22476.05|22396.05|22476.05|22396.05|22474.55|22394.55|10
1736656520000|2025-01-12 04:35:20|22476.03|22396.03|22475.34|22395.34|22476.14|22396.14|22475.3|22395.3|8
1736656530000|2025-01-12 04:35:30|22475.4|22395.4|22476.37|22396.37|22476.38|22396.38|22475.4|22395.4|10
1736656540000|2025-01-12 04:35:40|22476.38|22396.38|22477.54|22397.54|22477.55|22397.55|22476.18|22396.18|9
1736656550000|2025-01-12 04:35:50|22477.55|22397.55|22478.15|22398.15|22478.15|22398.15|22477.54|22397.54|9
1736656560000|2025-01-12 04:36:00|22478.16|22398.16|22478.88|22398.88|22479.14|22399.14|22478.16|22398.16|10
1736656570000|2025-01-12 04:36:10|22478.97|22398.97|22479.63|22399.63|22479.88|22399.88|22478.97|22398.97|9
1736656580000|2025-01-12 04:36:20|22479.68|22399.68|22481.6|22401.6|22481.6|22401.6|22479.68|22399.68|10
1736656590000|2025-01-12 04:36:30|22481.75|22401.75|22483.77|22403.77|22483.77|22403.77|22481.75|22401.75|10
1736656600000|2025-01-12 04:36:40|22483.94|22403.94|22487.28|22407.28|22487.28|22407.28|22483.91|22403.91|10
1736656610000|2025-01-12 04:36:50|22487.3|22407.3|22490.24|22410.24|22490.24|22410.24|22487.29|22407.29|8
1736656620000|2025-01-12 04:37:00|22490.25|22410.25|22491.34|22411.34|22491.34|22411.34|22490.25|22410.25|9
1736656630000|2025-01-12 04:37:10|22491.68|22411.68|22489.55|22409.55|22491.68|22411.68|22489.55|22409.55|10
1736656640000|2025-01-12 04:37:20|22489.13|22409.13|22488.52|22408.52|22489.97|22409.97|22488.52|22408.52|9
1736656650000|2025-01-12 04:37:30|22488.41|22408.41|22489.47|22409.47|22489.48|22409.48|22488.23|22408.23|10
1736656660000|2025-01-12 04:37:40|22490.17|22410.17|22490.11|22410.11|22490.45|22410.45|22490.11|22410.11|8
1736656670000|2025-01-12 04:37:50|22490.07|22410.07|22490.09|22410.09|22490.26|22410.26|22489.95|22409.95|10
1736656680000|2025-01-12 04:38:00|22490.07|22410.07|22490.5|22410.5|22490.5|22410.5|22490.07|22410.07|9
1736656690000|2025-01-12 04:38:10|22490.77|22410.77|22492.83|22412.83|22492.83|22412.83|22489.27|22409.27|9
1736656700000|2025-01-12 04:38:20|22493.11|22413.11|22491.75|22411.75|22493.43|22413.43|22491.75|22411.75|10
1736656710000|2025-01-12 04:38:30|22491.68|22411.68|22490.86|22410.86|22491.68|22411.68|22490.79|22410.79|10
1736656720000|2025-01-12 04:38:40|22491|22411|22490.67|22410.67|22491|22411|22490.67|22410.67|10
1736656730000|2025-01-12 04:38:50|22490.56|22410.56|22491.14|22411.14|22491.14|22411.14|22490.5|22410.5|10
1736656740000|2025-01-12 04:39:00|22491.09|22411.09|22489.85|22409.85|22491.24|22411.24|22489.85|22409.85|9
1736656750000|2025-01-12 04:39:10|22489.76|22409.76|22490.68|22410.68|22490.68|22410.68|22489.73|22409.73|9
1736656760000|2025-01-12 04:39:20|22490.81|22410.81|22488.92|22408.92|22490.81|22410.81|22488.92|22408.92|10
1736656770000|2025-01-12 04:39:30|22488.17|22408.17|22487.99|22407.99|22488.17|22408.17|22487.8|22407.8|10
1736656780000|2025-01-12 04:39:40|22488.24|22408.24|22488.24|22408.24|22488.37|22408.37|22487.94|22407.94|9
1736656790000|2025-01-12 04:39:50|22488.05|22408.05|22487.96|22407.96|22488.11|22408.11|22487.96|22407.96|7
1736656800000|2025-01-12 04:40:00|22487.94|22407.94|22486.98|22406.98|22487.94|22407.94|22486.97|22406.97|10
1736656810000|2025-01-12 04:40:10|22487.86|22407.86|22490.15|22410.15|22490.15|22410.15|22487.86|22407.86|10
1736656820000|2025-01-12 04:40:20|22490.16|22410.16|22491.86|22411.86|22491.86|22411.86|22490.16|22410.16|10
1736656830000|2025-01-12 04:40:30|22491.82|22411.82|22491.96|22411.96|22491.96|22411.96|22491.68|22411.68|9
1736656840000|2025-01-12 04:40:40|22492.06|22412.06|22491.68|22411.68|22492.06|22412.06|22491.49|22411.49|9
1736656850000|2025-01-12 04:40:50|22491.53|22411.53|22490.9|22410.9|22491.53|22411.53|22490.9|22410.9|9
1736656860000|2025-01-12 04:41:00|22490.81|22410.81|22491.01|22411.01|22491.65|22411.65|22490.7|22410.7|9
1736656870000|2025-01-12 04:41:10|22491.19|22411.19|22490.8|22410.8|22491.26|22411.26|22490.8|22410.8|9
1736656880000|2025-01-12 04:41:20|22490.88|22410.88|22490.78|22410.78|22490.88|22410.88|22490.52|22410.52|10
1736656890000|2025-01-12 04:41:30|22490.96|22410.96|22488.77|22408.77|22490.99|22410.99|22488.59|22408.59|10
1736656900000|2025-01-12 04:41:40|22488.46|22408.46|22486.66|22406.66|22488.73|22408.73|22486.66|22406.66|9
1736656910000|2025-01-12 04:41:50|22486.83|22406.83|22489.09|22409.09|22489.09|22409.09|22486.83|22406.83|10
1736656920000|2025-01-12 04:42:00|22488.53|22408.53|22488.32|22408.32|22489.31|22409.31|22488.32|22408.32|8
1736656930000|2025-01-12 04:42:10|22488.37|22408.37|22488.51|22408.51|22488.51|22408.51|22488.29|22408.29|8
1736656940000|2025-01-12 04:42:20|22488.49|22408.49|22489.31|22409.31|22489.35|22409.35|22488.22|22408.22|10
1736656950000|2025-01-12 04:42:30|22489.27|22409.27|22489.72|22409.72|22489.74|22409.74|22488.62|22408.62|10
1736656960000|2025-01-12 04:42:40|22489.67|22409.67|22490.78|22410.78|22490.78|22410.78|22489.67|22409.67|10
1736656970000|2025-01-12 04:42:50|22490.6|22410.6|22490.41|22410.41|22491.08|22411.08|22490.41|22410.41|8
1736656980000|2025-01-12 04:43:00|22490.34|22410.34|22491.57|22411.57|22491.57|22411.57|22489.48|22409.48|9
1736656990000|2025-01-12 04:43:10|22491.76|22411.76|22491.49|22411.49|22491.99|22411.99|22491.49|22411.49|10
1736657000000|2025-01-12 04:43:20|22491.54|22411.54|22491.63|22411.63|22491.67|22411.67|22490.85|22410.85|10
1736657010000|2025-01-12 04:43:30|22491.72|22411.72|22493.04|22413.04|22493.04|22413.04|22491.72|22411.72|9
1736657020000|2025-01-12 04:43:40|22492.99|22412.99|22493.67|22413.67|22493.67|22413.67|22492.89|22412.89|9
1736657030000|2025-01-12 04:43:50|22493.59|22413.59|22495.39|22415.39|22495.39|22415.39|22493.59|22413.59|10
1736657040000|2025-01-12 04:44:00|22495.43|22415.43|22498|22418|22498.08|22418.08|22495.43|22415.43|10
1736657050000|2025-01-12 04:44:10|22498.03|22418.03|22497.63|22417.63|22498.35|22418.35|22497.47|22417.47|10
1736657060000|2025-01-12 04:44:20|22496.86|22416.86|22495.37|22415.37|22496.86|22416.86|22495.32|22415.32|10
1736657070000|2025-01-12 04:44:30|22496.44|22416.44|22497|22417|22497.52|22417.52|22496.44|22416.44|10
1736657080000|2025-01-12 04:44:40|22496.99|22416.99|22497.17|22417.17|22497.3|22417.3|22496.97|22416.97|9
1736657090000|2025-01-12 04:44:50|22497.16|22417.16|22497.24|22417.24|22497.26|22417.26|22497.16|22417.16|9
1736657100000|2025-01-12 04:45:00|22496.63|22416.63|22496.83|22416.83|22496.83|22416.83|22496.24|22416.24|10
1736657110000|2025-01-12 04:45:10|22496.89|22416.89|22497.2|22417.2|22498.47|22418.47|22496.89|22416.89|9
1736657120000|2025-01-12 04:45:20|22496.93|22416.93|22498.68|22418.68|22498.68|22418.68|22496.78|22416.78|10
1736657130000|2025-01-12 04:45:30|22498.83|22418.83|22498.68|22418.68|22498.98|22418.98|22498.68|22418.68|10
1736657140000|2025-01-12 04:45:40|22498.72|22418.72|22499.89|22419.89|22500|22420|22498.6|22418.6|9
1736657150000|2025-01-12 04:45:50|22499.75|22419.75|22499.56|22419.56|22499.81|22419.81|22499.22|22419.22|9
1736657160000|2025-01-12 04:46:00|22500.4|22420.4|22500.73|22420.73|22501.1|22421.1|22500.34|22420.34|10
1736657170000|2025-01-12 04:46:10|22500.08|22420.08|22498.87|22418.87|22500.1|22420.1|22498.79|22418.79|10
1736657180000|2025-01-12 04:46:20|22499.1|22419.1|22499.65|22419.65|22499.65|22419.65|22499.1|22419.1|10
1736657190000|2025-01-12 04:46:30|22499.62|22419.62|22498.3|22418.3|22500.06|22420.06|22498.3|22418.3|10
1736657200000|2025-01-12 04:46:40|22498.42|22418.42|22496.2|22416.2|22498.42|22418.42|22496.2|22416.2|10
1736657210000|2025-01-12 04:46:50|22495.88|22415.88|22493.58|22413.58|22495.88|22415.88|22493.58|22413.58|10
1736657220000|2025-01-12 04:47:00|22494.05|22414.05|22493.59|22413.59|22494.3|22414.3|22493.59|22413.59|10
1736657230000|2025-01-12 04:47:10|22493.84|22413.84|22493.14|22413.14|22493.93|22413.93|22493.11|22413.11|10
1736657240000|2025-01-12 04:47:20|22493.26|22413.26|22493|22413|22493.35|22413.35|22492.84|22412.84|10
1736657250000|2025-01-12 04:47:30|22493.04|22413.04|22491.91|22411.91|22493.04|22413.04|22491.91|22411.91|10
1736657260000|2025-01-12 04:47:40|22491.61|22411.61|22490.32|22410.32|22491.68|22411.68|22490.32|22410.32|10
1736657270000|2025-01-12 04:47:50|22490.3|22410.3|22489.84|22409.84|22490.52|22410.52|22489.84|22409.84|10
1736657280000|2025-01-12 04:48:00|22489.96|22409.96|22489.51|22409.51|22489.96|22409.96|22488.86|22408.86|10
1736657290000|2025-01-12 04:48:10|22488.81|22408.81|22487.62|22407.62|22488.81|22408.81|22487.33|22407.33|9
1736657300000|2025-01-12 04:48:20|22487.41|22407.41|22487.1|22407.1|22487.8|22407.8|22487.1|22407.1|10
1736657310000|2025-01-12 04:48:30|22486.85|22406.85|22486.44|22406.44|22487.02|22407.02|22486.44|22406.44|10
1736657320000|2025-01-12 04:48:40|22486.52|22406.52|22484.49|22404.49|22486.52|22406.52|22484.49|22404.49|10
1736657330000|2025-01-12 04:48:50|22483.92|22403.92|22482.33|22402.33|22484.12|22404.12|22482.33|22402.33|10
1736657340000|2025-01-12 04:49:00|22482.81|22402.81|22483.74|22403.74|22483.74|22403.74|22482.81|22402.81|9
1736657350000|2025-01-12 04:49:10|22483.72|22403.72|22483.59|22403.59|22483.87|22403.87|22483.52|22403.52|9
1736657360000|2025-01-12 04:49:20|22483.6|22403.6|22481.77|22401.77|22483.6|22403.6|22481.69|22401.69|9
1736657370000|2025-01-12 04:49:30|22481.74|22401.74|22480.81|22400.81|22482.23|22402.23|22480.75|22400.75|10
1736657380000|2025-01-12 04:49:40|22480.79|22400.79|22480.19|22400.19|22481|22401|22480.1|22400.1|10
1736657390000|2025-01-12 04:49:50|22480.2|22400.2|22478.13|22398.13|22480.36|22400.36|22478.13|22398.13|9
1736657400000|2025-01-12 04:50:00|22477.67|22397.67|22474.97|22394.97|22477.84|22397.84|22474.97|22394.97|10
1736657410000|2025-01-12 04:50:10|22474.83|22394.83|22474.78|22394.78|22474.87|22394.87|22474.61|22394.61|10
1736657420000|2025-01-12 04:50:20|22474.14|22394.14|22473.68|22393.68|22474.35|22394.35|22473.68|22393.68|9
1736657430000|2025-01-12 04:50:30|22473.62|22393.62|22470.12|22390.12|22473.62|22393.62|22470.12|22390.12|10
1736657440000|2025-01-12 04:50:40|22469.96|22389.96|22458.12|22378.12|22469.96|22389.96|22458.12|22378.12|10
1736657450000|2025-01-12 04:50:50|22457.95|22377.95|22457.24|22377.24|22457.95|22377.95|22456.65|22376.65|10
1736657460000|2025-01-12 04:51:00|22457.36|22377.36|22454.59|22374.59|22457.39|22377.39|22454.59|22374.59|10
1736657470000|2025-01-12 04:51:10|22453.74|22373.74|22451.92|22371.92|22453.79|22373.79|22451.92|22371.92|10
1736657480000|2025-01-12 04:51:20|22451.58|22371.58|22452.34|22372.34|22452.34|22372.34|22450.95|22370.95|9
1736657490000|2025-01-12 04:51:30|22452.44|22372.44|22453|22373|22453|22373|22452.44|22372.44|10
1736657500000|2025-01-12 04:51:40|22452.6|22372.6|22452.64|22372.64|22453.12|22373.12|22452.6|22372.6|10
1736657510000|2025-01-12 04:51:50|22452.62|22372.62|22450.43|22370.43|22452.62|22372.62|22450.43|22370.43|10
1736657520000|2025-01-12 04:52:00|22450.41|22370.41|22450.28|22370.28|22450.47|22370.47|22450.05|22370.05|10
1736657530000|2025-01-12 04:52:10|22450.09|22370.09|22450.37|22370.37|22450.41|22370.41|22449.85|22369.85|9
1736657540000|2025-01-12 04:52:20|22450.41|22370.41|22447.01|22367.01|22450.41|22370.41|22446.8|22366.8|10
1736657550000|2025-01-12 04:52:30|22447.3|22367.3|22447.34|22367.34|22447.35|22367.35|22446.54|22366.54|9
1736657560000|2025-01-12 04:52:40|22447.2|22367.2|22445.99|22365.99|22447.2|22367.2|22445.99|22365.99|10
1736657570000|2025-01-12 04:52:50|22445.98|22365.98|22446.2|22366.2|22446.83|22366.83|22445.98|22365.98|10
1736657580000|2025-01-12 04:53:00|22446.15|22366.15|22446.83|22366.83|22447.42|22367.42|22446.15|22366.15|9
1736657590000|2025-01-12 04:53:10|22447.11|22367.11|22446.54|22366.54|22447.11|22367.11|22446.33|22366.33|9
1736657600000|2025-01-12 04:53:20|22446.6|22366.6|22448.01|22368.01|22448.03|22368.03|22446.6|22366.6|10
1736657610000|2025-01-12 04:53:30|22448.06|22368.06|22452.44|22372.44|22452.44|22372.44|22448.05|22368.05|9
1736657620000|2025-01-12 04:53:40|22452.68|22372.68|22454.55|22374.55|22454.55|22374.55|22452.68|22372.68|10
1736657630000|2025-01-12 04:53:50|22454.73|22374.73|22455.84|22375.84|22455.86|22375.86|22454.73|22374.73|10
1736657640000|2025-01-12 04:54:00|22456.31|22376.31|22456.14|22376.14|22456.49|22376.49|22456.14|22376.14|10
1736657650000|2025-01-12 04:54:10|22455.77|22375.77|22457.05|22377.05|22457.42|22377.42|22455.71|22375.71|8
1736657660000|2025-01-12 04:54:20|22457.06|22377.06|22456.49|22376.49|22457.16|22377.16|22456.45|22376.45|10
1736657670000|2025-01-12 04:54:30|22456.48|22376.48|22457.1|22377.1|22457.44|22377.44|22456.48|22376.48|10
1736657680000|2025-01-12 04:54:40|22457.19|22377.19|22456.59|22376.59|22457.21|22377.21|22456.47|22376.47|9
1736657690000|2025-01-12 04:54:50|22456.87|22376.87|22460.18|22380.18|22460.18|22380.18|22456.82|22376.82|10
1736657700000|2025-01-12 04:55:00|22460.62|22380.62|22460.43|22380.43|22460.62|22380.62|22460.42|22380.42|9
1736657710000|2025-01-12 04:55:10|22460.58|22380.58|22462.48|22382.48|22462.48|22382.48|22460.39|22380.39|9
1736657720000|2025-01-12 04:55:20|22461.86|22381.86|22461.27|22381.27|22462.07|22382.07|22461.27|22381.27|10
1736657730000|2025-01-12 04:55:30|22460.92|22380.92|22461.08|22381.08|22461.17|22381.17|22460.39|22380.39|10
1736657740000|2025-01-12 04:55:40|22460.4|22380.4|22458.93|22378.93|22460.4|22380.4|22458.82|22378.82|9
1736657750000|2025-01-12 04:55:50|22458.54|22378.54|22458.88|22378.88|22458.94|22378.94|22458.37|22378.37|9
1736657760000|2025-01-12 04:56:00|22459|22379|22460.04|22380.04|22460.04|22380.04|22459|22379|10
1736657770000|2025-01-12 04:56:10|22460.11|22380.11|22461.42|22381.42|22462|22382|22460.11|22380.11|10
1736657780000|2025-01-12 04:56:20|22461.47|22381.47|22463.44|22383.44|22463.45|22383.45|22461.47|22381.47|9
1736657790000|2025-01-12 04:56:30|22463.42|22383.42|22462.82|22382.82|22463.49|22383.49|22462.73|22382.73|9
1736657800000|2025-01-12 04:56:40|22462.87|22382.87|22462.22|22382.22|22462.92|22382.92|22462.22|22382.22|10
1736657810000|2025-01-12 04:56:50|22462.17|22382.17|22462.05|22382.05|22462.17|22382.17|22461.94|22381.94|10
1736657820000|2025-01-12 04:57:00|22461.94|22381.94|22460.5|22380.5|22461.94|22381.94|22460.26|22380.26|9
1736657830000|2025-01-12 04:57:10|22460.78|22380.78|22457.75|22377.75|22460.78|22380.78|22457.48|22377.48|10
1736657840000|2025-01-12 04:57:20|22457.82|22377.82|22456.47|22376.47|22457.82|22377.82|22456.47|22376.47|9
1736657850000|2025-01-12 04:57:30|22456.4|22376.4|22457.47|22377.47|22457.47|22377.47|22456.38|22376.38|10
1736657860000|2025-01-12 04:57:40|22456.93|22376.93|22456.32|22376.32|22456.98|22376.98|22456.32|22376.32|10
1736657870000|2025-01-12 04:57:50|22456.67|22376.67|22456.25|22376.25|22456.73|22376.73|22456.25|22376.25|9
1736657880000|2025-01-12 04:58:00|22456.1|22376.1|22457|22377|22457|22377|22455.86|22375.86|10
1736657890000|2025-01-12 04:58:10|22456.98|22376.98|22455.75|22375.75|22457|22377|22455.74|22375.74|9
1736657900000|2025-01-12 04:58:20|22455.73|22375.73|22455.72|22375.72|22455.94|22375.94|22455.69|22375.69|10
1736657910000|2025-01-12 04:58:30|22455.7|22375.7|22455.67|22375.67|22455.7|22375.7|22455.56|22375.56|9
1736657920000|2025-01-12 04:58:40|22455.62|22375.62|22455.16|22375.16|22455.62|22375.62|22455.11|22375.11|8
1736657930000|2025-01-12 04:58:50|22455|22375|22455.08|22375.08|22455.08|22375.08|22454.47|22374.47|9
1736657940000|2025-01-12 04:59:00|22455.35|22375.35|22461.36|22381.36|22461.36|22381.36|22455.35|22375.35|10
1736657950000|2025-01-12 04:59:10|22461.38|22381.38|22461.58|22381.58|22461.72|22381.72|22461.18|22381.18|8
1736657960000|2025-01-12 04:59:20|22461.37|22381.37|22461|22381|22461.37|22381.37|22460.99|22380.99|10
1736657970000|2025-01-12 04:59:30|22460.97|22380.97|22461.84|22381.84|22461.84|22381.84|22460.95|22380.95|9
1736657980000|2025-01-12 04:59:40|22461.89|22381.89|22458.93|22378.93|22461.89|22381.89|22458.83|22378.83|8
1736657990000|2025-01-12 04:59:50|22459.11|22379.11|22460.25|22380.25|22460.59|22380.59|22459.11|22379.11|10
1736658000000|2025-01-12 05:00:00|22460.31|22380.31|22460.59|22380.59|22460.69|22380.69|22459.82|22379.82|10
1736658010000|2025-01-12 05:00:10|22460.74|22380.74|22461.69|22381.69|22461.69|22381.69|22460.74|22380.74|9
1736658020000|2025-01-12 05:00:20|22461.84|22381.84|22463.5|22383.5|22463.69|22383.69|22461.43|22381.43|10
1736658030000|2025-01-12 05:00:30|22463.48|22383.48|22464.44|22384.44|22464.44|22384.44|22463.48|22383.48|10
1736658040000|2025-01-12 05:00:40|22465.03|22385.03|22464.8|22384.8|22465.59|22385.59|22464.8|22384.8|10
1736658050000|2025-01-12 05:00:50|22464.74|22384.74|22464.04|22384.04|22465.11|22385.11|22464.04|22384.04|10
1736658060000|2025-01-12 05:01:00|22463.95|22383.95|22465.64|22385.64|22465.64|22385.64|22463.77|22383.77|10
1736658070000|2025-01-12 05:01:10|22465.63|22385.63|22464.78|22384.78|22465.63|22385.63|22464.78|22384.78|10
1736658080000|2025-01-12 05:01:20|22463.85|22383.85|22465.08|22385.08|22465.08|22385.08|22463.83|22383.83|10
1736658090000|2025-01-12 05:01:30|22465.1|22385.1|22465.3|22385.3|22466.35|22386.35|22465.1|22385.1|10
1736658100000|2025-01-12 05:01:40|22464.81|22384.81|22468.15|22388.15|22468.32|22388.32|22464.7|22384.7|10
1736658110000|2025-01-12 05:01:50|22468.31|22388.31|22467.17|22387.17|22468.31|22388.31|22467.17|22387.17|9
1736658120000|2025-01-12 05:02:00|22467.26|22387.26|22467.32|22387.32|22468.03|22388.03|22467.26|22387.26|10
1736658130000|2025-01-12 05:02:10|22467.16|22387.16|22466.79|22386.79|22467.16|22387.16|22466.6|22386.6|10
1736658140000|2025-01-12 05:02:20|22466.83|22386.83|22469.65|22389.65|22469.7|22389.7|22466.82|22386.82|10
1736658150000|2025-01-12 05:02:30|22469.54|22389.54|22470.24|22390.24|22470.24|22390.24|22469.15|22389.15|10
1736658160000|2025-01-12 05:02:40|22470.26|22390.26|22470.63|22390.63|22470.63|22390.63|22469.96|22389.96|9
1736658170000|2025-01-12 05:02:50|22470.73|22390.73|22470.23|22390.23|22470.87|22390.87|22470.23|22390.23|10
1736658180000|2025-01-12 05:03:00|22469.99|22389.99|22470.09|22390.09|22470.09|22390.09|22469.79|22389.79|10
1736658190000|2025-01-12 05:03:10|22470.23|22390.23|22471.09|22391.09|22471.09|22391.09|22470.23|22390.23|10
1736658200000|2025-01-12 05:03:20|22471.02|22391.02|22472.51|22392.51|22472.51|22392.51|22471|22391|10
1736658210000|2025-01-12 05:03:30|22472.49|22392.49|22472.4|22392.4|22472.64|22392.64|22472.36|22392.36|9
1736658220000|2025-01-12 05:03:40|22472.57|22392.57|22473.89|22393.89|22473.95|22393.95|22472.57|22392.57|9
1736658230000|2025-01-12 05:03:50|22473.87|22393.87|22477.43|22397.43|22477.43|22397.43|22473.76|22393.76|8
1736658240000|2025-01-12 05:04:00|22478.1|22398.1|22476.82|22396.82|22478.64|22398.64|22476.82|22396.82|10
1736658250000|2025-01-12 05:04:10|22476.65|22396.65|22476.95|22396.95|22477.15|22397.15|22476.51|22396.51|9
1736658260000|2025-01-12 05:04:20|22476.97|22396.97|22475.49|22395.49|22477.04|22397.04|22475.48|22395.48|10
1736658270000|2025-01-12 05:04:30|22475.27|22395.27|22474.81|22394.81|22475.27|22395.27|22474.66|22394.66|10
1736658280000|2025-01-12 05:04:40|22474.76|22394.76|22474.46|22394.46|22475.13|22395.13|22474.46|22394.46|10
1736658290000|2025-01-12 05:04:50|22474.38|22394.38|22473.59|22393.59|22474.38|22394.38|22473.59|22393.59|10
1736658300000|2025-01-12 05:05:00|22473.82|22393.82|22473.56|22393.56|22473.82|22393.82|22473.03|22393.03|9
1736658310000|2025-01-12 05:05:10|22473.68|22393.68|22472.78|22392.78|22473.83|22393.83|22472.78|22392.78|7
1736658320000|2025-01-12 05:05:20|22472.96|22392.96|22472.72|22392.72|22472.96|22392.96|22472.49|22392.49|10
1736658330000|2025-01-12 05:05:30|22472.49|22392.49|22472.2|22392.2|22472.49|22392.49|22472.08|22392.08|10
1736658340000|2025-01-12 05:05:40|22472.08|22392.08|22472.84|22392.84|22472.85|22392.85|22472.08|22392.08|10
1736658350000|2025-01-12 05:05:50|22472.85|22392.85|22472.64|22392.64|22472.85|22392.85|22472.04|22392.04|10
1736658360000|2025-01-12 05:06:00|22472.66|22392.66|22473.34|22393.34|22473.34|22393.34|22472.65|22392.65|9
1736658370000|2025-01-12 05:06:10|22473.4|22393.4|22472.95|22392.95|22473.6|22393.6|22472.7|22392.7|10
1736658380000|2025-01-12 05:06:20|22472.87|22392.87|22472.07|22392.07|22472.88|22392.88|22472.05|22392.05|10
1736658390000|2025-01-12 05:06:30|22473.31|22393.31|22473.84|22393.84|22473.84|22393.84|22473.31|22393.31|9
1736658400000|2025-01-12 05:06:40|22473.85|22393.85|22477.23|22397.23|22477.23|22397.23|22473.75|22393.75|10
1736658410000|2025-01-12 05:06:50|22477.92|22397.92|22478.66|22398.66|22478.7|22398.7|22477.92|22397.92|10
1736658420000|2025-01-12 05:07:00|22478.46|22398.46|22478.49|22398.49|22478.51|22398.51|22478.37|22398.37|8
1736658430000|2025-01-12 05:07:10|22478.58|22398.58|22477.51|22397.51|22478.58|22398.58|22476.96|22396.96|9
1736658440000|2025-01-12 05:07:20|22477.47|22397.47|22476.68|22396.68|22477.49|22397.49|22476.68|22396.68|10
1736658450000|2025-01-12 05:07:30|22476.58|22396.58|22476.49|22396.49|22476.58|22396.58|22476.31|22396.31|8
1736658460000|2025-01-12 05:07:40|22476.66|22396.66|22477.01|22397.01|22477.03|22397.03|22476.51|22396.51|8
1736658470000|2025-01-12 05:07:50|22477.23|22397.23|22479.05|22399.05|22479.05|22399.05|22477.23|22397.23|9
1736658480000|2025-01-12 05:08:00|22479.14|22399.14|22479.1|22399.1|22479.32|22399.32|22479.02|22399.02|10
1736658490000|2025-01-12 05:08:10|22478.88|22398.88|22478.74|22398.74|22478.91|22398.91|22478.3|22398.3|10
1736658500000|2025-01-12 05:08:20|22478.69|22398.69|22478.39|22398.39|22478.72|22398.72|22478.33|22398.33|10
1736658510000|2025-01-12 05:08:30|22478.52|22398.52|22478.71|22398.71|22478.89|22398.89|22478.52|22398.52|10
1736658520000|2025-01-12 05:08:40|22478.62|22398.62|22479.34|22399.34|22479.35|22399.35|22478.59|22398.59|10
1736658530000|2025-01-12 05:08:50|22479.32|22399.32|22479.62|22399.62|22479.62|22399.62|22478.94|22398.94|10
1736658540000|2025-01-12 05:09:00|22480.05|22400.05|22480.83|22400.83|22480.83|22400.83|22479.47|22399.47|9
1736658550000|2025-01-12 05:09:10|22480.97|22400.97|22480.87|22400.87|22481.13|22401.13|22480.67|22400.67|9
1736658560000|2025-01-12 05:09:20|22480.91|22400.91|22481.41|22401.41|22482.52|22402.52|22480.76|22400.76|10
1736658570000|2025-01-12 05:09:30|22480.64|22400.64|22479.77|22399.77|22480.64|22400.64|22479.77|22399.77|10
1736658580000|2025-01-12 05:09:40|22479.63|22399.63|22477.91|22397.91|22479.63|22399.63|22477.91|22397.91|10
1736658590000|2025-01-12 05:09:50|22477.76|22397.76|22477.56|22397.56|22477.76|22397.76|22477.42|22397.42|9
1736658600000|2025-01-12 05:10:00|22477.54|22397.54|22476.8|22396.8|22477.54|22397.54|22476.71|22396.71|10
1736658610000|2025-01-12 05:10:10|22476.75|22396.75|22475.4|22395.4|22476.75|22396.75|22475.35|22395.35|9
1736658620000|2025-01-12 05:10:20|22475.56|22395.56|22473.93|22393.93|22475.56|22395.56|22473.93|22393.93|9
1736658630000|2025-01-12 05:10:30|22473.28|22393.28|22471.98|22391.98|22473.28|22393.28|22471.75|22391.75|10
1736658640000|2025-01-12 05:10:40|22471.97|22391.97|22470.42|22390.42|22471.97|22391.97|22468.93|22388.93|9
1736658650000|2025-01-12 05:10:50|22470.17|22390.17|22469.18|22389.18|22470.33|22390.33|22469.18|22389.18|10
1736658660000|2025-01-12 05:11:00|22469.12|22389.12|22468.35|22388.35|22469.12|22389.12|22468.35|22388.35|9
1736658670000|2025-01-12 05:11:10|22468.52|22388.52|22467.97|22387.97|22468.52|22388.52|22467.79|22387.79|10
1736658680000|2025-01-12 05:11:20|22467.95|22387.95|22469.1|22389.1|22469.1|22389.1|22467.71|22387.71|9
1736658690000|2025-01-12 05:11:30|22469.22|22389.22|22468.66|22388.66|22469.25|22389.25|22468.4|22388.4|9
1736658700000|2025-01-12 05:11:40|22468.62|22388.62|22469.08|22389.08|22469.08|22389.08|22468.48|22388.48|10
1736658710000|2025-01-12 05:11:50|22469.04|22389.04|22467.28|22387.28|22469.23|22389.23|22467.28|22387.28|10
1736658720000|2025-01-12 05:12:00|22467.29|22387.29|22465.87|22385.87|22467.29|22387.29|22465.87|22385.87|9
1736658730000|2025-01-12 05:12:10|22465.7|22385.7|22464.73|22384.73|22465.8|22385.8|22464.73|22384.73|9
1736658740000|2025-01-12 05:12:20|22464.71|22384.71|22462.57|22382.57|22464.71|22384.71|22462.57|22382.57|10
1736658750000|2025-01-12 05:12:30|22462.6|22382.6|22462.4|22382.4|22462.61|22382.61|22462.13|22382.13|10
1736658760000|2025-01-12 05:12:40|22462.33|22382.33|22461.79|22381.79|22462.36|22382.36|22461.79|22381.79|9
1736658770000|2025-01-12 05:12:50|22461.81|22381.81|22462.42|22382.42|22462.42|22382.42|22461.79|22381.79|10
1736658780000|2025-01-12 05:13:00|22462.46|22382.46|22463.04|22383.04|22463.04|22383.04|22462.1|22382.1|10
1736658790000|2025-01-12 05:13:10|22463.16|22383.16|22463.18|22383.18|22463.41|22383.41|22463.01|22383.01|9
1736658800000|2025-01-12 05:13:20|22463.19|22383.19|22463.65|22383.65|22463.65|22383.65|22463.08|22383.08|9
1736658810000|2025-01-12 05:13:30|22463.97|22383.97|22464.04|22384.04|22464.04|22384.04|22463.84|22383.84|9
1736658820000|2025-01-12 05:13:40|22463.96|22383.96|22462.46|22382.46|22463.96|22383.96|22462.4|22382.4|10
1736658830000|2025-01-12 05:13:50|22462.57|22382.57|22462.59|22382.59|22462.77|22382.77|22462.57|22382.57|9
1736658840000|2025-01-12 05:14:00|22462.55|22382.55|22463.94|22383.94|22463.94|22383.94|22462.55|22382.55|10
1736658850000|2025-01-12 05:14:10|22463.93|22383.93|22465.01|22385.01|22465.01|22385.01|22463.92|22383.92|10
1736658860000|2025-01-12 05:14:20|22464.99|22384.99|22466.31|22386.31|22466.31|22386.31|22464.99|22384.99|9
1736658870000|2025-01-12 05:14:30|22466.98|22386.98|22468.15|22388.15|22468.15|22388.15|22466.98|22386.98|9
1736658880000|2025-01-12 05:14:40|22468.35|22388.35|22471.16|22391.16|22471.17|22391.17|22468.19|22388.19|10
1736658890000|2025-01-12 05:14:50|22471.1|22391.1|22470.8|22390.8|22471.22|22391.22|22470.67|22390.67|10
1736658900000|2025-01-12 05:15:00|22471.08|22391.08|22472.27|22392.27|22472.27|22392.27|22471.08|22391.08|10
1736658910000|2025-01-12 05:15:10|22472.48|22392.48|22473.7|22393.7|22473.88|22393.88|22472.48|22392.48|10
1736658920000|2025-01-12 05:15:20|22473.82|22393.82|22474.58|22394.58|22474.84|22394.84|22473.81|22393.81|10
1736658930000|2025-01-12 05:15:30|22474.74|22394.74|22474.07|22394.07|22474.91|22394.91|22474.07|22394.07|10
1736658940000|2025-01-12 05:15:40|22473.99|22393.99|22473.69|22393.69|22473.99|22393.99|22473.36|22393.36|10
1736658950000|2025-01-12 05:15:50|22473.79|22393.79|22473.43|22393.43|22474.35|22394.35|22473.43|22393.43|10
1736658960000|2025-01-12 05:16:00|22473.16|22393.16|22472.03|22392.03|22473.59|22393.59|22472.03|22392.03|10
1736658970000|2025-01-12 05:16:10|22471.89|22391.89|22471.37|22391.37|22471.89|22391.89|22471.18|22391.18|8
1736658980000|2025-01-12 05:16:20|22471.32|22391.32|22463.89|22383.89|22471.32|22391.32|22463.89|22383.89|9
1736658990000|2025-01-12 05:16:30|22464|22384|22463.79|22383.79|22464.05|22384.05|22463.75|22383.75|10
1736659000000|2025-01-12 05:16:40|22463.32|22383.32|22461.27|22381.27|22463.72|22383.72|22461.27|22381.27|10
1736659010000|2025-01-12 05:16:50|22461.52|22381.52|22460.65|22380.65|22461.53|22381.53|22460.65|22380.65|10
1736659020000|2025-01-12 05:17:00|22460.34|22380.34|22460.65|22380.65|22460.69|22380.69|22460.18|22380.18|9
1736659030000|2025-01-12 05:17:10|22460.26|22380.26|22459.9|22379.9|22460.26|22380.26|22459.58|22379.58|10
1736659040000|2025-01-12 05:17:20|22460.1|22380.1|22460.19|22380.19|22460.86|22380.86|22459.42|22379.42|10
1736659050000|2025-01-12 05:17:30|22460.27|22380.27|22460.1|22380.1|22460.27|22380.27|22459.78|22379.78|9
1736659060000|2025-01-12 05:17:40|22460|22380|22459.7|22379.7|22460|22380|22459.49|22379.49|9
1736659070000|2025-01-12 05:17:50|22459.55|22379.55|22460.17|22380.17|22460.17|22380.17|22459.53|22379.53|9
1736659080000|2025-01-12 05:18:00|22460.22|22380.22|22461.22|22381.22|22461.29|22381.29|22460.18|22380.18|9
1736659090000|2025-01-12 05:18:10|22461.62|22381.62|22462.42|22382.42|22462.47|22382.47|22461.62|22381.62|9
1736659100000|2025-01-12 05:18:20|22462.73|22382.73|22463.44|22383.44|22463.44|22383.44|22462.73|22382.73|9
1736659110000|2025-01-12 05:18:30|22463.35|22383.35|22461.96|22381.96|22463.35|22383.35|22461.96|22381.96|10
1736659120000|2025-01-12 05:18:40|22462.06|22382.06|22461.02|22381.02|22462.06|22382.06|22461.02|22381.02|9
1736659130000|2025-01-12 05:18:50|22461.01|22381.01|22460.52|22380.52|22461.06|22381.06|22460.52|22380.52|9
1736659140000|2025-01-12 05:19:00|22460.53|22380.53|22458.98|22378.98|22460.54|22380.54|22458.73|22378.73|10
1736659150000|2025-01-12 05:19:10|22458.84|22378.84|22452.56|22372.56|22458.84|22378.84|22452.56|22372.56|10
1736659160000|2025-01-12 05:19:20|22452.44|22372.44|22452.28|22372.28|22452.44|22372.44|22452.06|22372.06|10
1736659170000|2025-01-12 05:19:30|22451.85|22371.85|22449.44|22369.44|22451.85|22371.85|22449.44|22369.44|10
1736659180000|2025-01-12 05:19:40|22449.36|22369.36|22446.38|22366.38|22449.36|22369.36|22446.38|22366.38|10
1736659190000|2025-01-12 05:19:50|22446.23|22366.23|22445.25|22365.25|22446.23|22366.23|22445.25|22365.25|9
1736659200000|2025-01-12 05:20:00|22445.13|22365.13|22445.87|22365.87|22445.87|22365.87|22444.57|22364.57|9
1736659210000|2025-01-12 05:20:10|22447.56|22367.56|22447.58|22367.58|22447.6|22367.6|22447.55|22367.55|7
1736659220000|2025-01-12 05:20:20|22447.7|22367.7|22448.04|22368.04|22448.04|22368.04|22447.29|22367.29|10
1736659230000|2025-01-12 05:20:30|22446.08|22366.08|22446.91|22366.91|22447.68|22367.68|22446.08|22366.08|10
1736659240000|2025-01-12 05:20:40|22446.77|22366.77|22450.14|22370.14|22450.35|22370.35|22446.35|22366.35|8
1736659250000|2025-01-12 05:20:50|22450.03|22370.03|22449.36|22369.36|22450.03|22370.03|22449.36|22369.36|8
1736659260000|2025-01-12 05:21:00|22448.43|22368.43|22447.38|22367.38|22448.43|22368.43|22447.38|22367.38|10
1736659270000|2025-01-12 05:21:10|22447.48|22367.48|22448.24|22368.24|22448.27|22368.27|22447.48|22367.48|10
1736659280000|2025-01-12 05:21:20|22448.22|22368.22|22447.54|22367.54|22448.37|22368.37|22447.54|22367.54|10
1736659290000|2025-01-12 05:21:30|22447.46|22367.46|22447.06|22367.06|22447.53|22367.53|22446.43|22366.43|9
1736659300000|2025-01-12 05:21:40|22447.03|22367.03|22446.5|22366.5|22447.07|22367.07|22446.5|22366.5|9
1736659310000|2025-01-12 05:21:50|22446.51|22366.51|22447.04|22367.04|22447.04|22367.04|22446.25|22366.25|10
1736659320000|2025-01-12 05:22:00|22447.07|22367.07|22448.06|22368.06|22448.06|22368.06|22446.98|22366.98|10
1736659330000|2025-01-12 05:22:10|22448.3|22368.3|22449.31|22369.31|22449.35|22369.35|22448.3|22368.3|9
1736659340000|2025-01-12 05:22:20|22449.22|22369.22|22444.15|22364.15|22449.22|22369.22|22444.15|22364.15|9
1736659350000|2025-01-12 05:22:30|22444.14|22364.14|22444.9|22364.9|22444.9|22364.9|22444.14|22364.14|9
1736659360000|2025-01-12 05:22:40|22444.98|22364.98|22445.23|22365.23|22445.23|22365.23|22444.95|22364.95|9
1736659370000|2025-01-12 05:22:50|22445.14|22365.14|22445.25|22365.25|22445.27|22365.27|22444.9|22364.9|10
1736659380000|2025-01-12 05:23:00|22445.26|22365.26|22446.88|22366.88|22446.88|22366.88|22445.26|22365.26|10
1736659390000|2025-01-12 05:23:10|22446.89|22366.89|22446.12|22366.12|22447.32|22367.32|22446.12|22366.12|9
1736659400000|2025-01-12 05:23:20|22446.81|22366.81|22446.99|22366.99|22447.09|22367.09|22446.68|22366.68|10
1736659410000|2025-01-12 05:23:30|22446.84|22366.84|22447.52|22367.52|22447.52|22367.52|22446.84|22366.84|9
1736659420000|2025-01-12 05:23:40|22447.51|22367.51|22447.76|22367.76|22447.81|22367.81|22447.51|22367.51|6
1736659430000|2025-01-12 05:23:50|22447.21|22367.21|22447.27|22367.27|22447.27|22367.27|22447.01|22367.01|9
1736659440000|2025-01-12 05:24:00|22447.25|22367.25|22446.81|22366.81|22447.27|22367.27|22446.81|22366.81|9
1736659450000|2025-01-12 05:24:10|22447.15|22367.15|22446.88|22366.88|22447.15|22367.15|22446.56|22366.56|10
1736659460000|2025-01-12 05:24:20|22447|22367|22447.84|22367.84|22447.84|22367.84|22447|22367|10
1736659470000|2025-01-12 05:24:30|22447.78|22367.78|22447.15|22367.15|22447.84|22367.84|22447.15|22367.15|10
1736659480000|2025-01-12 05:24:40|22447.11|22367.11|22447.36|22367.36|22447.66|22367.66|22447.11|22367.11|9
1736659490000|2025-01-12 05:24:50|22446.75|22366.75|22446.83|22366.83|22446.89|22366.89|22446.74|22366.74|8
1736659500000|2025-01-12 05:25:00|22446.78|22366.78|22447.05|22367.05|22447.05|22367.05|22446.71|22366.71|10
1736659510000|2025-01-12 05:25:10|22447.1|22367.1|22453.41|22373.41|22453.47|22373.47|22446.74|22366.74|10
1736659520000|2025-01-12 05:25:20|22453.8|22373.8|22454.16|22374.16|22454.52|22374.52|22453.8|22373.8|9
1736659530000|2025-01-12 05:25:30|22454.44|22374.44|22456.48|22376.48|22456.48|22376.48|22454.44|22374.44|9
1736659540000|2025-01-12 05:25:40|22456.59|22376.59|22457|22377|22457.02|22377.02|22456.59|22376.59|8
1736659550000|2025-01-12 05:25:50|22457.1|22377.1|22456.8|22376.8|22457.1|22377.1|22456.55|22376.55|10
1736659560000|2025-01-12 05:26:00|22456.79|22376.79|22456.2|22376.2|22456.79|22376.79|22456.16|22376.16|8
1736659570000|2025-01-12 05:26:10|22456.15|22376.15|22455.72|22375.72|22456.15|22376.15|22455.72|22375.72|10
1736659580000|2025-01-12 05:26:20|22455.61|22375.61|22455.84|22375.84|22455.88|22375.88|22455.54|22375.54|10
1736659590000|2025-01-12 05:26:30|22455.98|22375.98|22457.61|22377.61|22457.61|22377.61|22455.98|22375.98|8
1736659600000|2025-01-12 05:26:40|22457.51|22377.51|22456.73|22376.73|22457.71|22377.71|22456.73|22376.73|10
1736659610000|2025-01-12 05:26:50|22456.64|22376.64|22457.27|22377.27|22457.27|22377.27|22456.64|22376.64|8
1736659620000|2025-01-12 05:27:00|22457.28|22377.28|22458.78|22378.78|22458.78|22378.78|22457.21|22377.21|10
1736659630000|2025-01-12 05:27:10|22458.79|22378.79|22458.7|22378.7|22458.79|22378.79|22458.44|22378.44|8
1736659640000|2025-01-12 05:27:20|22458.72|22378.72|22458.05|22378.05|22458.88|22378.88|22458.05|22378.05|10
1736659650000|2025-01-12 05:27:30|22458.29|22378.29|22458.11|22378.11|22458.29|22378.29|22457.93|22377.93|9
1736659660000|2025-01-12 05:27:40|22458.04|22378.04|22458.13|22378.13|22458.13|22378.13|22457.95|22377.95|7
1736659670000|2025-01-12 05:27:50|22458.1|22378.1|22457.04|22377.04|22458.15|22378.15|22457.04|22377.04|9
1736659680000|2025-01-12 05:28:00|22456.97|22376.97|22457.72|22377.72|22457.86|22377.86|22456.97|22376.97|9
1736659690000|2025-01-12 05:28:10|22457.56|22377.56|22457.93|22377.93|22458|22378|22457.56|22377.56|9
1736659700000|2025-01-12 05:28:20|22457.92|22377.92|22458.06|22378.06|22458.06|22378.06|22457.92|22377.92|7
1736659710000|2025-01-12 05:28:30|22458.02|22378.02|22457.76|22377.76|22458.13|22378.13|22457.76|22377.76|10
1736659720000|2025-01-12 05:28:40|22457.75|22377.75|22458.91|22378.91|22458.91|22378.91|22457.75|22377.75|9
1736659730000|2025-01-12 05:28:50|22459.43|22379.43|22460.24|22380.24|22460.24|22380.24|22459.43|22379.43|9
1736659740000|2025-01-12 05:29:00|22460.22|22380.22|22462.22|22382.22|22462.22|22382.22|22460.22|22380.22|10
1736659750000|2025-01-12 05:29:10|22462.23|22382.23|22464.97|22384.97|22464.97|22384.97|22461.71|22381.71|8
1736659760000|2025-01-12 05:29:20|22464.99|22384.99|22466.01|22386.01|22466.08|22386.08|22464.99|22384.99|8
1736659770000|2025-01-12 05:29:30|22466.03|22386.03|22465.58|22385.58|22466.04|22386.04|22465.58|22385.58|10
1736659780000|2025-01-12 05:29:40|22464.41|22384.41|22464.94|22384.94|22464.94|22384.94|22464.03|22384.03|10
1736659790000|2025-01-12 05:29:50|22464.96|22384.96|22465.89|22385.89|22465.94|22385.94|22464.14|22384.14|9
1736659800000|2025-01-12 05:30:00|22465.84|22385.84|22465.21|22385.21|22465.84|22385.84|22465.21|22385.21|8
1736659810000|2025-01-12 05:30:10|22458.89|22378.89|22457.18|22377.18|22459.16|22379.16|22457.17|22377.17|9
1736659820000|2025-01-12 05:30:20|22457.25|22377.25|22457.53|22377.53|22457.57|22377.57|22457.1|22377.1|9
1736659830000|2025-01-12 05:30:30|22457.78|22377.78|22457.95|22377.95|22457.95|22377.95|22457.73|22377.73|9
1736659840000|2025-01-12 05:30:40|22457.74|22377.74|22456.74|22376.74|22457.74|22377.74|22456.74|22376.74|10
1736659850000|2025-01-12 05:30:50|22456.14|22376.14|22455.68|22375.68|22456.14|22376.14|22455.41|22375.41|10
1736659860000|2025-01-12 05:31:00|22455.9|22375.9|22455.04|22375.04|22456.8|22376.8|22455.04|22375.04|9
1736659870000|2025-01-12 05:31:10|22455.06|22375.06|22454.87|22374.87|22455.18|22375.18|22454.83|22374.83|10
1736659880000|2025-01-12 05:31:20|22454.83|22374.83|22454.49|22374.49|22454.85|22374.85|22454.46|22374.46|7
1736659890000|2025-01-12 05:31:30|22454.47|22374.47|22453.6|22373.6|22454.47|22374.47|22453.6|22373.6|9
1736659900000|2025-01-12 05:31:40|22453.62|22373.62|22453.58|22373.58|22453.62|22373.62|22453.51|22373.51|10
1736659910000|2025-01-12 05:31:50|22453.6|22373.6|22452.98|22372.98|22453.61|22373.61|22452.98|22372.98|9
1736659920000|2025-01-12 05:32:00|22452.64|22372.64|22450.18|22370.18|22452.64|22372.64|22450.18|22370.18|10
1736659930000|2025-01-12 05:32:10|22450.19|22370.19|22450.02|22370.02|22450.23|22370.23|22449.95|22369.95|9
1736659940000|2025-01-12 05:32:20|22449.89|22369.89|22450.03|22370.03|22450.38|22370.38|22449.79|22369.79|10
1736659950000|2025-01-12 05:32:30|22450.23|22370.23|22450.67|22370.67|22450.67|22370.67|22449.9|22369.9|10
1736659960000|2025-01-12 05:32:40|22450.92|22370.92|22450.97|22370.97|22452.06|22372.06|22449.89|22369.89|10
1736659970000|2025-01-12 05:32:50|22451.41|22371.41|22451.45|22371.45|22451.99|22371.99|22451.41|22371.41|10
1736659980000|2025-01-12 05:33:00|22451.35|22371.35|22452.81|22372.81|22452.91|22372.91|22451.31|22371.31|10
1736659990000|2025-01-12 05:33:10|22452.54|22372.54|22450.89|22370.89|22452.54|22372.54|22450.53|22370.53|10
1736660000000|2025-01-12 05:33:20|22451.15|22371.15|22456.99|22376.99|22456.99|22376.99|22451.15|22371.15|10
1736660010000|2025-01-12 05:33:30|22457.02|22377.02|22457.47|22377.47|22457.47|22377.47|22456.98|22376.98|10
1736660020000|2025-01-12 05:33:40|22457.77|22377.77|22458.61|22378.61|22458.61|22378.61|22457.64|22377.64|10
1736660030000|2025-01-12 05:33:50|22458.69|22378.69|22459.15|22379.15|22459.15|22379.15|22458.69|22378.69|10
1736660040000|2025-01-12 05:34:00|22459.14|22379.14|22458.99|22378.99|22459.16|22379.16|22458.85|22378.85|7
1736660050000|2025-01-12 05:34:10|22459.02|22379.02|22459.27|22379.27|22459.27|22379.27|22458.87|22378.87|8
1736660060000|2025-01-12 05:34:20|22459.23|22379.23|22457.38|22377.38|22459.23|22379.23|22457.31|22377.31|10
1736660070000|2025-01-12 05:34:30|22457.36|22377.36|22456.14|22376.14|22457.36|22377.36|22456.14|22376.14|9
1736660080000|2025-01-12 05:34:40|22456.12|22376.12|22456.35|22376.35|22456.37|22376.37|22455.77|22375.77|10
1736660090000|2025-01-12 05:34:50|22456.3|22376.3|22455.66|22375.66|22456.3|22376.3|22455.66|22375.66|7
1736660100000|2025-01-12 05:35:00|22455.63|22375.63|22455.34|22375.34|22456.22|22376.22|22455.34|22375.34|8
1736660110000|2025-01-12 05:35:10|22455.18|22375.18|22450.19|22370.19|22455.18|22375.18|22450.14|22370.14|9
1736660120000|2025-01-12 05:35:20|22450.14|22370.14|22452.06|22372.06|22452.06|22372.06|22450.14|22370.14|8
1736660130000|2025-01-12 05:35:30|22452.14|22372.14|22459.28|22379.28|22459.62|22379.62|22452.14|22372.14|9
1736660140000|2025-01-12 05:35:40|22458.78|22378.78|22455.01|22375.01|22459.1|22379.1|22454.12|22374.12|10
1736660150000|2025-01-12 05:35:50|22454.86|22374.86|22453.73|22373.73|22455|22375|22453.59|22373.59|10
1736660160000|2025-01-12 05:36:00|22453.72|22373.72|22457.56|22377.56|22458.23|22378.23|22453.72|22373.72|10
1736660170000|2025-01-12 05:36:10|22457.36|22377.36|22457.73|22377.73|22457.77|22377.77|22457.33|22377.33|10
1736660180000|2025-01-12 05:36:20|22458.26|22378.26|22456.83|22376.83|22458.48|22378.48|22456.83|22376.83|10
1736660190000|2025-01-12 05:36:30|22456.35|22376.35|22452.85|22372.85|22456.35|22376.35|22452.85|22372.85|9
1736660200000|2025-01-12 05:36:40|22452.74|22372.74|22451.02|22371.02|22452.79|22372.79|22451.02|22371.02|9
1736660210000|2025-01-12 05:36:50|22450.95|22370.95|22450.32|22370.32|22450.95|22370.95|22450.18|22370.18|10
1736660220000|2025-01-12 05:37:00|22450.33|22370.33|22449.31|22369.31|22450.43|22370.43|22449.31|22369.31|8
1736660230000|2025-01-12 05:37:10|22449.3|22369.3|22448.65|22368.65|22449.3|22369.3|22448.65|22368.65|7
1736660240000|2025-01-12 05:37:20|22447.83|22367.83|22447.71|22367.71|22448.05|22368.05|22447.71|22367.71|8
1736660250000|2025-01-12 05:37:30|22447.67|22367.67|22448.32|22368.32|22450.2|22370.2|22447.65|22367.65|9
1736660260000|2025-01-12 05:37:40|22448.19|22368.19|22450.2|22370.2|22450.47|22370.47|22448.19|22368.19|10
1736660270000|2025-01-12 05:37:50|22450.4|22370.4|22450.18|22370.18|22450.53|22370.53|22450.18|22370.18|10
1736660280000|2025-01-12 05:38:00|22450.09|22370.09|22448.56|22368.56|22450.12|22370.12|22448.53|22368.53|10
1736660290000|2025-01-12 05:38:10|22448.48|22368.48|22448.3|22368.3|22448.49|22368.49|22448.06|22368.06|10
1736660300000|2025-01-12 05:38:20|22448.25|22368.25|22448.54|22368.54|22448.62|22368.62|22448.23|22368.23|9
1736660310000|2025-01-12 05:38:30|22448.29|22368.29|22446.54|22366.54|22448.56|22368.56|22446.54|22366.54|8
1736660320000|2025-01-12 05:38:40|22446.5|22366.5|22446.09|22366.09|22446.61|22366.61|22446.09|22366.09|10
1736660330000|2025-01-12 05:38:50|22446.37|22366.37|22444.4|22364.4|22446.57|22366.57|22444.35|22364.35|10
1736660340000|2025-01-12 05:39:00|22444.33|22364.33|22430.09|22350.09|22444.33|22364.33|22430.09|22350.09|10
1736660350000|2025-01-12 05:39:10|22430.02|22350.02|22423.9|22343.9|22430.02|22350.02|22423.9|22343.9|9
1736660360000|2025-01-12 05:39:20|22423.52|22343.52|22423.66|22343.66|22424.15|22344.15|22423.52|22343.52|8
1736660370000|2025-01-12 05:39:30|22423.59|22343.59|22424.57|22344.57|22424.59|22344.59|22423.59|22343.59|9
1736660380000|2025-01-12 05:39:40|22424.16|22344.16|22424.23|22344.23|22424.51|22344.51|22424.16|22344.16|10
1736660390000|2025-01-12 05:39:50|22424.01|22344.01|22422.19|22342.19|22424.09|22344.09|22422.19|22342.19|10
1736660400000|2025-01-12 05:40:00|22422.3|22342.3|22419.3|22339.3|22422.46|22342.46|22419.3|22339.3|10
1736660410000|2025-01-12 05:40:10|22419.43|22339.43|22426.86|22346.86|22426.86|22346.86|22419.02|22339.02|9
1736660420000|2025-01-12 05:40:20|22426.85|22346.85|22426.79|22346.79|22426.97|22346.97|22426.54|22346.54|8
1736660430000|2025-01-12 05:40:30|22426.77|22346.77|22426.78|22346.78|22427.06|22347.06|22426.33|22346.33|9
1736660440000|2025-01-12 05:40:40|22426.76|22346.76|22420.01|22340.01|22427.06|22347.06|22418.83|22338.83|10
1736660450000|2025-01-12 05:40:50|22419.81|22339.81|22421.61|22341.61|22421.61|22341.61|22419.81|22339.81|9
1736660460000|2025-01-12 05:41:00|22421.68|22341.68|22420.31|22340.31|22421.86|22341.86|22420.31|22340.31|10
1736660470000|2025-01-12 05:41:10|22420.34|22340.34|22419.09|22339.09|22420.35|22340.35|22419.09|22339.09|10
1736660480000|2025-01-12 05:41:20|22419.24|22339.24|22418.84|22338.84|22419.73|22339.73|22418.78|22338.78|10
1736660490000|2025-01-12 05:41:30|22418.87|22338.87|22421.95|22341.95|22422.15|22342.15|22418.87|22338.87|9
1736660500000|2025-01-12 05:41:40|22423.64|22343.64|22424.03|22344.03|22424.03|22344.03|22423.39|22343.39|10
1736660510000|2025-01-12 05:41:50|22424.07|22344.07|22424.03|22344.03|22424.07|22344.07|22424|22344|8
1736660520000|2025-01-12 05:42:00|22424.09|22344.09|22423.4|22343.4|22424.09|22344.09|22423.4|22343.4|9
1736660530000|2025-01-12 05:42:10|22423.13|22343.13|22421.66|22341.66|22423.13|22343.13|22421.66|22341.66|10
1736660540000|2025-01-12 05:42:20|22421.63|22341.63|22422.79|22342.79|22422.79|22342.79|22421.63|22341.63|9
1736660550000|2025-01-12 05:42:30|22423|22343|22424.1|22344.1|22424.1|22344.1|22423|22343|9
1736660560000|2025-01-12 05:42:40|22424.24|22344.24|22428.14|22348.14|22428.14|22348.14|22424.23|22344.23|9
1736660570000|2025-01-12 05:42:50|22428.2|22348.2|22428.23|22348.23|22428.45|22348.45|22427.97|22347.97|10
1736660580000|2025-01-12 05:43:00|22427.77|22347.77|22427.37|22347.37|22427.77|22347.77|22427.13|22347.13|9
1736660590000|2025-01-12 05:43:10|22427.41|22347.41|22427.37|22347.37|22427.45|22347.45|22427.35|22347.35|6
1736660600000|2025-01-12 05:43:20|22427.58|22347.58|22427.2|22347.2|22427.58|22347.58|22427|22347|10
1736660610000|2025-01-12 05:43:30|22427.19|22347.19|22425.96|22345.96|22427.33|22347.33|22425.96|22345.96|10
1736660620000|2025-01-12 05:43:40|22425.85|22345.85|22426.32|22346.32|22426.32|22346.32|22425.85|22345.85|10
1736660630000|2025-01-12 05:43:50|22426.41|22346.41|22426.87|22346.87|22427.21|22347.21|22426.4|22346.4|8
1736660640000|2025-01-12 05:44:00|22426.82|22346.82|22422.34|22342.34|22426.82|22346.82|22422.32|22342.32|9
1736660650000|2025-01-12 05:44:10|22422.48|22342.48|22422.58|22342.58|22422.59|22342.59|22422.36|22342.36|8
1736660660000|2025-01-12 05:44:20|22422.54|22342.54|22422.91|22342.91|22422.91|22342.91|22422.01|22342.01|10
1736660670000|2025-01-12 05:44:30|22423.28|22343.28|22424|22344|22424.03|22344.03|22423.28|22343.28|9
1736660680000|2025-01-12 05:44:40|22423.99|22343.99|22425.74|22345.74|22425.74|22345.74|22423.99|22343.99|9
1736660690000|2025-01-12 05:44:50|22426.3|22346.3|22426.56|22346.56|22426.56|22346.56|22426.3|22346.3|9
1736660700000|2025-01-12 05:45:00|22426.59|22346.59|22425.75|22345.75|22426.7|22346.7|22425.11|22345.11|10
1736660710000|2025-01-12 05:45:10|22425.62|22345.62|22424.45|22344.45|22425.62|22345.62|22424.1|22344.1|9
1736660720000|2025-01-12 05:45:20|22423.2|22343.2|22423.93|22343.93|22423.93|22343.93|22423.2|22343.2|8
1736660730000|2025-01-12 05:45:30|22424.06|22344.06|22423.8|22343.8|22424.06|22344.06|22423.51|22343.51|8
1736660740000|2025-01-12 05:45:40|22423.82|22343.82|22423.11|22343.11|22423.87|22343.87|22422.88|22342.88|10
1736660750000|2025-01-12 05:45:50|22423.12|22343.12|22423.25|22343.25|22423.87|22343.87|22422.84|22342.84|8
1736660760000|2025-01-12 05:46:00|22423.23|22343.23|22423.83|22343.83|22423.83|22343.83|22423.11|22343.11|10
1736660770000|2025-01-12 05:46:10|22424.25|22344.25|22424.95|22344.95|22425.1|22345.1|22424.25|22344.25|9
1736660780000|2025-01-12 05:46:20|22424.83|22344.83|22426.47|22346.47|22426.47|22346.47|22424.83|22344.83|10
1736660790000|2025-01-12 05:46:30|22426.72|22346.72|22426.8|22346.8|22427.12|22347.12|22426.56|22346.56|8
1736660800000|2025-01-12 05:46:40|22427.13|22347.13|22428.98|22348.98|22429.43|22349.43|22427.13|22347.13|10
1736660810000|2025-01-12 05:46:50|22429.01|22349.01|22430.78|22350.78|22430.78|22350.78|22429.01|22349.01|10
1736660820000|2025-01-12 05:47:00|22430.75|22350.75|22430.25|22350.25|22431.01|22351.01|22430.25|22350.25|10
1736660830000|2025-01-12 05:47:10|22430.27|22350.27|22431.82|22351.82|22431.82|22351.82|22429.96|22349.96|10
1736660840000|2025-01-12 05:47:20|22431.57|22351.57|22431.88|22351.88|22431.96|22351.96|22431.41|22351.41|9
1736660850000|2025-01-12 05:47:30|22431.01|22351.01|22429.93|22349.93|22431.01|22351.01|22429.93|22349.93|10
1736660860000|2025-01-12 05:47:40|22429.84|22349.84|22430.72|22350.72|22430.72|22350.72|22429.49|22349.49|10
1736660870000|2025-01-12 05:47:50|22430.73|22350.73|22430.35|22350.35|22430.84|22350.84|22430.35|22350.35|9
1736660880000|2025-01-12 05:48:00|22430.24|22350.24|22430.7|22350.7|22430.7|22350.7|22430.19|22350.19|10
1736660890000|2025-01-12 05:48:10|22430.77|22350.77|22430.32|22350.32|22430.8|22350.8|22430.32|22350.32|8
1736660900000|2025-01-12 05:48:20|22430.31|22350.31|22429.93|22349.93|22430.31|22350.31|22429.85|22349.85|7
1736660910000|2025-01-12 05:48:30|22429.9|22349.9|22430.82|22350.82|22430.97|22350.97|22429.9|22349.9|9
1736660920000|2025-01-12 05:48:40|22430.66|22350.66|22429.94|22349.94|22430.66|22350.66|22429.64|22349.64|10
1736660930000|2025-01-12 05:48:50|22429.89|22349.89|22428.93|22348.93|22429.98|22349.98|22428.93|22348.93|10
1736660940000|2025-01-12 05:49:00|22428.91|22348.91|22429.25|22349.25|22429.25|22349.25|22428.32|22348.32|9
1736660950000|2025-01-12 05:49:10|22429.45|22349.45|22428.52|22348.52|22429.45|22349.45|22428.52|22348.52|10
1736660960000|2025-01-12 05:49:20|22427.69|22347.69|22426.92|22346.92|22427.69|22347.69|22426.43|22346.43|10
1736660970000|2025-01-12 05:49:30|22425.48|22345.48|22425.79|22345.79|22425.87|22345.87|22425.44|22345.44|9
1736660980000|2025-01-12 05:49:40|22425.76|22345.76|22424.77|22344.77|22426.23|22346.23|22424.29|22344.29|10
1736660990000|2025-01-12 05:49:50|22424.37|22344.37|22423.91|22343.91|22424.37|22344.37|22423.56|22343.56|9
1736661000000|2025-01-12 05:50:00|22424.21|22344.21|22423.69|22343.69|22424.78|22344.78|22423.69|22343.69|10
1736661010000|2025-01-12 05:50:10|22423.8|22343.8|22423.39|22343.39|22423.8|22343.8|22423.33|22343.33|8
1736661020000|2025-01-12 05:50:20|22423.28|22343.28|22422.62|22342.62|22423.64|22343.64|22422.62|22342.62|10
1736661030000|2025-01-12 05:50:30|22422.83|22342.83|22423.46|22343.46|22423.46|22343.46|22422.67|22342.67|10
1736661040000|2025-01-12 05:50:40|22423.24|22343.24|22426.38|22346.38|22426.65|22346.65|22423.24|22343.24|10
1736661050000|2025-01-12 05:50:50|22426.48|22346.48|22426.98|22346.98|22426.98|22346.98|22426.36|22346.36|9
1736661060000|2025-01-12 05:51:00|22427.45|22347.45|22428.08|22348.08|22428.08|22348.08|22427.32|22347.32|9
1736661070000|2025-01-12 05:51:10|22428.33|22348.33|22428.74|22348.74|22429.15|22349.15|22428.33|22348.33|10
1736661080000|2025-01-12 05:51:20|22429.07|22349.07|22428.96|22348.96|22429.3|22349.3|22428.92|22348.92|10
1736661090000|2025-01-12 05:51:30|22429.15|22349.15|22429.74|22349.74|22429.93|22349.93|22428.76|22348.76|9
1736661100000|2025-01-12 05:51:40|22429.73|22349.73|22426.38|22346.38|22429.78|22349.78|22426.38|22346.38|10
1736661110000|2025-01-12 05:51:50|22425.82|22345.82|22426.16|22346.16|22426.46|22346.46|22425.58|22345.58|9
1736661120000|2025-01-12 05:52:00|22426.19|22346.19|22423.84|22343.84|22426.74|22346.74|22423.84|22343.84|10
1736661130000|2025-01-12 05:52:10|22424.03|22344.03|22423.88|22343.88|22424.3|22344.3|22423.83|22343.83|8
1736661140000|2025-01-12 05:52:20|22424.05|22344.05|22424.26|22344.26|22424.44|22344.44|22423.41|22343.41|9
1736661150000|2025-01-12 05:52:30|22423.83|22343.83|22423.61|22343.61|22423.93|22343.93|22423.61|22343.61|9
1736661160000|2025-01-12 05:52:40|22423.64|22343.64|22423.12|22343.12|22423.64|22343.64|22422.76|22342.76|9
1736661170000|2025-01-12 05:52:50|22423.13|22343.13|22421.96|22341.96|22423.13|22343.13|22421.91|22341.91|10
1736661180000|2025-01-12 05:53:00|22422.32|22342.32|22422.39|22342.39|22423.15|22343.15|22422.12|22342.12|10
1736661190000|2025-01-12 05:53:10|22422.35|22342.35|22422.98|22342.98|22423.01|22343.01|22422.35|22342.35|9
1736661200000|2025-01-12 05:53:20|22422.92|22342.92|22421.94|22341.94|22422.92|22342.92|22421.94|22341.94|10
1736661210000|2025-01-12 05:53:30|22422.02|22342.02|22422.01|22342.01|22422.06|22342.06|22421.72|22341.72|9
1736661220000|2025-01-12 05:53:40|22422.04|22342.04|22421.68|22341.68|22422.99|22342.99|22421.63|22341.63|9
1736661230000|2025-01-12 05:53:50|22421.94|22341.94|22423|22343|22423.13|22343.13|22421.94|22341.94|9
1736661240000|2025-01-12 05:54:00|22422.99|22342.99|22422.68|22342.68|22423.06|22343.06|22422.47|22342.47|8
1736661250000|2025-01-12 05:54:10|22422.88|22342.88|22421.13|22341.13|22423.19|22343.19|22421.13|22341.13|10
1736661260000|2025-01-12 05:54:20|22421.01|22341.01|22421.2|22341.2|22421.29|22341.29|22420.03|22340.03|10
1736661270000|2025-01-12 05:54:30|22421.4|22341.4|22422.21|22342.21|22422.21|22342.21|22421.15|22341.15|9
1736661280000|2025-01-12 05:54:40|22422.24|22342.24|22422.45|22342.45|22423.02|22343.02|22422.24|22342.24|10
1736661290000|2025-01-12 05:54:50|22422.63|22342.63|22422.68|22342.68|22422.68|22342.68|22422.27|22342.27|8
1736661300000|2025-01-12 05:55:00|22422.74|22342.74|22422.13|22342.13|22422.74|22342.74|22422.13|22342.13|7
1736661310000|2025-01-12 05:55:10|22422.4|22342.4|22423.01|22343.01|22423.28|22343.28|22422.29|22342.29|10
1736661320000|2025-01-12 05:55:20|22423.04|22343.04|22423.11|22343.11|22423.27|22343.27|22423.01|22343.01|9
1736661330000|2025-01-12 05:55:30|22423.19|22343.19|22423.36|22343.36|22423.36|22343.36|22423.19|22343.19|7
1736661340000|2025-01-12 05:55:40|22423.42|22343.42|22423.85|22343.85|22423.85|22343.85|22423.29|22343.29|8
1736661350000|2025-01-12 05:55:50|22423.53|22343.53|22423.33|22343.33|22423.53|22343.53|22423.17|22343.17|8
1736661360000|2025-01-12 05:56:00|22423.12|22343.12|22422.89|22342.89|22423.12|22343.12|22422.54|22342.54|9
1736661370000|2025-01-12 05:56:10|22422.56|22342.56|22420.08|22340.08|22422.77|22342.77|22420.07|22340.07|9
1736661380000|2025-01-12 05:56:20|22420.15|22340.15|22421.13|22341.13|22421.2|22341.2|22420.15|22340.15|10
1736661390000|2025-01-12 05:56:30|22420.92|22340.92|22423.11|22343.11|22423.16|22343.16|22420.92|22340.92|9
1736661400000|2025-01-12 05:56:40|22423.05|22343.05|22423.61|22343.61|22423.61|22343.61|22422.95|22342.95|8
1736661410000|2025-01-12 05:56:50|22423.31|22343.31|22422.86|22342.86|22423.69|22343.69|22422.86|22342.86|10
1736661420000|2025-01-12 05:57:00|22422.82|22342.82|22423.27|22343.27|22423.4|22343.4|22422.81|22342.81|10
1736661430000|2025-01-12 05:57:10|22423.55|22343.55|22421.49|22341.49|22424.19|22344.19|22420.88|22340.88|10
1736661440000|2025-01-12 05:57:20|22421.37|22341.37|22421.22|22341.22|22421.51|22341.51|22421.08|22341.08|8
1736661450000|2025-01-12 05:57:30|22421.72|22341.72|22421.91|22341.91|22422.05|22342.05|22421.72|22341.72|10
1736661460000|2025-01-12 05:57:40|22422.07|22342.07|22421.81|22341.81|22422.41|22342.41|22421.61|22341.61|9
1736661470000|2025-01-12 05:57:50|22421.63|22341.63|22421.31|22341.31|22421.63|22341.63|22421.29|22341.29|9
1736661480000|2025-01-12 05:58:00|22421.4|22341.4|22422.34|22342.34|22422.49|22342.49|22421.4|22341.4|10
1736661490000|2025-01-12 05:58:10|22422.82|22342.82|22427.97|22347.97|22427.97|22347.97|22422.7|22342.7|10
1736661500000|2025-01-12 05:58:20|22428.18|22348.18|22427.46|22347.46|22428.26|22348.26|22427.34|22347.34|10
1736661510000|2025-01-12 05:58:30|22427.51|22347.51|22428.72|22348.72|22428.72|22348.72|22427.51|22347.51|10
1736661520000|2025-01-12 05:58:40|22428.77|22348.77|22430.25|22350.25|22430.4|22350.4|22428.72|22348.72|10
1736661530000|2025-01-12 05:58:50|22430.44|22350.44|22430.74|22350.74|22430.92|22350.92|22430.16|22350.16|9
1736661540000|2025-01-12 05:59:00|22430.86|22350.86|22429.49|22349.49|22430.86|22350.86|22429.49|22349.49|10
1736661550000|2025-01-12 05:59:10|22429.5|22349.5|22430.52|22350.52|22430.52|22350.52|22429.31|22349.31|10
1736661560000|2025-01-12 05:59:20|22430.88|22350.88|22430.36|22350.36|22431.06|22351.06|22430.36|22350.36|10
1736661570000|2025-01-12 05:59:30|22430.37|22350.37|22430.45|22350.45|22430.72|22350.72|22430.37|22350.37|9
1736661580000|2025-01-12 05:59:40|22428.97|22348.97|22429.71|22349.71|22429.71|22349.71|22428.68|22348.68|10
1736661590000|2025-01-12 05:59:50|22429.82|22349.82|22431.77|22351.77|22431.77|22351.77|22429.49|22349.49|10
1736661600000|2025-01-12 06:00:00|22431.87|22351.87|22432.66|22352.66|22432.66|22352.66|22431.09|22351.09|8
1736661610000|2025-01-12 06:00:10|22433.56|22353.56|22431.55|22351.55|22434.39|22354.39|22431.55|22351.55|10
1736661620000|2025-01-12 06:00:20|22431.35|22351.35|22430.05|22350.05|22431.46|22351.46|22429.77|22349.77|10
1736661630000|2025-01-12 06:00:30|22429.96|22349.96|22430.25|22350.25|22430.25|22350.25|22429.66|22349.66|10
1736661640000|2025-01-12 06:00:40|22430.31|22350.31|22428.82|22348.82|22430.38|22350.38|22428.82|22348.82|9
1736661650000|2025-01-12 06:00:50|22428.6|22348.6|22428.92|22348.92|22428.92|22348.92|22428.16|22348.16|10
1736661660000|2025-01-12 06:01:00|22428.74|22348.74|22431.59|22351.59|22431.59|22351.59|22428.74|22348.74|9
1736661670000|2025-01-12 06:01:10|22432.54|22352.54|22436.58|22356.58|22436.58|22356.58|22432.54|22352.54|10
1736661680000|2025-01-12 06:01:20|22436.13|22356.13|22437.99|22357.99|22437.99|22357.99|22435.96|22355.96|10
1736661690000|2025-01-12 06:01:30|22438.99|22358.99|22438.8|22358.8|22439.09|22359.09|22438.8|22358.8|10
1736661700000|2025-01-12 06:01:40|22438.1|22358.1|22438.51|22358.51|22438.63|22358.63|22438.1|22358.1|9
1736661710000|2025-01-12 06:01:50|22438.54|22358.54|22438.09|22358.09|22438.81|22358.81|22437.97|22357.97|9
1736661720000|2025-01-12 06:02:00|22437.96|22357.96|22438.54|22358.54|22438.61|22358.61|22437.89|22357.89|10
1736661730000|2025-01-12 06:02:10|22438.85|22358.85|22434.05|22354.05|22439.1|22359.1|22434.05|22354.05|10
1736661740000|2025-01-12 06:02:20|22433.54|22353.54|22432.74|22352.74|22433.9|22353.9|22432.74|22352.74|10
1736661750000|2025-01-12 06:02:30|22432.73|22352.73|22430.03|22350.03|22432.73|22352.73|22429.63|22349.63|10
1736661760000|2025-01-12 06:02:40|22430.02|22350.02|22433.79|22353.79|22434.24|22354.24|22429.68|22349.68|9
1736661770000|2025-01-12 06:02:50|22433.84|22353.84|22437.57|22357.57|22437.57|22357.57|22433.84|22353.84|10
1736661780000|2025-01-12 06:03:00|22437.69|22357.69|22436.16|22356.16|22437.79|22357.79|22436.16|22356.16|10
1736661790000|2025-01-12 06:03:10|22436.08|22356.08|22435.57|22355.57|22436.22|22356.22|22435.57|22355.57|10
1736661800000|2025-01-12 06:03:20|22435.53|22355.53|22435.09|22355.09|22435.53|22355.53|22435.09|22355.09|10
1736661810000|2025-01-12 06:03:30|22435.21|22355.21|22429.86|22349.86|22436.05|22356.05|22429.86|22349.86|8
1736661820000|2025-01-12 06:03:40|22429.85|22349.85|22430.36|22350.36|22430.36|22350.36|22429.54|22349.54|10
1736661830000|2025-01-12 06:03:50|22430.37|22350.37|22430.71|22350.71|22430.71|22350.71|22430.06|22350.06|8
1736661840000|2025-01-12 06:04:00|22430.76|22350.76|22429.34|22349.34|22430.76|22350.76|22429.34|22349.34|10
1736661850000|2025-01-12 06:04:10|22429.15|22349.15|22429.53|22349.53|22429.85|22349.85|22429.14|22349.14|9
1736661860000|2025-01-12 06:04:20|22429.52|22349.52|22429.03|22349.03|22429.58|22349.58|22429.03|22349.03|8
1736661870000|2025-01-12 06:04:30|22428.93|22348.93|22425.83|22345.83|22428.93|22348.93|22425.83|22345.83|9
1736661880000|2025-01-12 06:04:40|22425.82|22345.82|22423.69|22343.69|22425.89|22345.89|22423.02|22343.02|10
1736661890000|2025-01-12 06:04:50|22423.51|22343.51|22422.53|22342.53|22423.51|22343.51|22422.51|22342.51|9
1736661900000|2025-01-12 06:05:00|22422.39|22342.39|22418.09|22338.09|22422.39|22342.39|22417.27|22337.27|10
1736661910000|2025-01-12 06:05:10|22418.01|22338.01|22416.66|22336.66|22418.12|22338.12|22416.66|22336.66|8
1736661920000|2025-01-12 06:05:20|22416.74|22336.74|22425.12|22345.12|22425.12|22345.12|22416.74|22336.74|9
1736661930000|2025-01-12 06:05:30|22425.54|22345.54|22424.44|22344.44|22425.65|22345.65|22424.44|22344.44|10
1736661940000|2025-01-12 06:05:40|22424.29|22344.29|22426.31|22346.31|22426.31|22346.31|22424.23|22344.23|10
1736661950000|2025-01-12 06:05:50|22426.33|22346.33|22426.61|22346.61|22426.8|22346.8|22426.28|22346.28|9
1736661960000|2025-01-12 06:06:00|22426.62|22346.62|22426.99|22346.99|22426.99|22346.99|22426.6|22346.6|10
1736661970000|2025-01-12 06:06:10|22427.03|22347.03|22427.26|22347.26|22427.32|22347.32|22426.97|22346.97|8
1736661980000|2025-01-12 06:06:20|22427.24|22347.24|22420.75|22340.75|22427.24|22347.24|22420.52|22340.52|10
1736661990000|2025-01-12 06:06:30|22421.04|22341.04|22426.91|22346.91|22426.91|22346.91|22421.04|22341.04|10
1736662000000|2025-01-12 06:06:40|22426.9|22346.9|22428.74|22348.74|22428.74|22348.74|22426.9|22346.9|10
1736662010000|2025-01-12 06:06:50|22430.73|22350.73|22426.68|22346.68|22431.07|22351.07|22426.68|22346.68|10
1736662020000|2025-01-12 06:07:00|22426.64|22346.64|22425.9|22345.9|22427.5|22347.5|22425.67|22345.67|9
1736662030000|2025-01-12 06:07:10|22425.85|22345.85|22425.4|22345.4|22425.85|22345.85|22425.38|22345.38|9
1736662040000|2025-01-12 06:07:20|22425.63|22345.63|22428.2|22348.2|22428.67|22348.67|22425.4|22345.4|10
1736662050000|2025-01-12 06:07:30|22428.18|22348.18|22427.37|22347.37|22428.18|22348.18|22427.37|22347.37|7
1736662060000|2025-01-12 06:07:40|22426.92|22346.92|22425.64|22345.64|22426.92|22346.92|22425.64|22345.64|10
1736662070000|2025-01-12 06:07:50|22425.61|22345.61|22419.76|22339.76|22425.8|22345.8|22419.76|22339.76|10
1736662080000|2025-01-12 06:08:00|22419.48|22339.48|22418.98|22338.98|22419.48|22339.48|22418.63|22338.63|10
1736662090000|2025-01-12 06:08:10|22418.56|22338.56|22416.55|22336.55|22418.57|22338.57|22416.52|22336.52|9
1736662100000|2025-01-12 06:08:20|22416.52|22336.52|22416.8|22336.8|22416.8|22336.8|22416.02|22336.02|10
1736662110000|2025-01-12 06:08:30|22416.56|22336.56|22415.99|22335.99|22416.56|22336.56|22415.99|22335.99|9
1736662120000|2025-01-12 06:08:40|22415.89|22335.89|22414.44|22334.44|22415.9|22335.9|22414.44|22334.44|9
1736662130000|2025-01-12 06:08:50|22414.62|22334.62|22419.99|22339.99|22420.33|22340.33|22413.58|22333.58|10
1736662140000|2025-01-12 06:09:00|22419.93|22339.93|22420.79|22340.79|22420.86|22340.86|22419.26|22339.26|9
1736662150000|2025-01-12 06:09:10|22420.72|22340.72|22420.43|22340.43|22420.72|22340.72|22420.26|22340.26|9
1736662160000|2025-01-12 06:09:20|22420.39|22340.39|22413.39|22333.39|22420.39|22340.39|22413.22|22333.22|9
1736662170000|2025-01-12 06:09:30|22413.43|22333.43|22413.97|22333.97|22413.97|22333.97|22413.15|22333.15|8
1736662180000|2025-01-12 06:09:40|22414.2|22334.2|22420.17|22340.17|22420.81|22340.81|22414.2|22334.2|9
1736662190000|2025-01-12 06:09:50|22420.3|22340.3|22422.52|22342.52|22422.52|22342.52|22420.27|22340.27|6
1736662200000|2025-01-12 06:10:00|22422.2|22342.2|22422.16|22342.16|22422.5|22342.5|22422.16|22342.16|9
1736662210000|2025-01-12 06:10:10|22422.18|22342.18|22418.35|22338.35|22422.18|22342.18|22418.35|22338.35|10
1736662220000|2025-01-12 06:10:20|22416.08|22336.08|22414.49|22334.49|22416.08|22336.08|22414.49|22334.49|8
1736662230000|2025-01-12 06:10:30|22414.41|22334.41|22414.07|22334.07|22414.56|22334.56|22414.03|22334.03|10
1736662240000|2025-01-12 06:10:40|22414.13|22334.13|22414.74|22334.74|22414.74|22334.74|22413.83|22333.83|8
1736662250000|2025-01-12 06:10:50|22415|22335|22415.08|22335.08|22415.36|22335.36|22414.79|22334.79|8
1736662260000|2025-01-12 06:11:00|22415.12|22335.12|22415.22|22335.22|22415.62|22335.62|22415.12|22335.12|10
1736662270000|2025-01-12 06:11:10|22415.11|22335.11|22414.37|22334.37|22415.16|22335.16|22414.37|22334.37|10
1736662280000|2025-01-12 06:11:20|22414.47|22334.47|22414.61|22334.61|22414.61|22334.61|22414|22334|8
1736662290000|2025-01-12 06:11:30|22414.63|22334.63|22414.33|22334.33|22414.63|22334.63|22413.36|22333.36|10
1736662300000|2025-01-12 06:11:40|22415.51|22335.51|22416.03|22336.03|22416.34|22336.34|22415.51|22335.51|9
1736662310000|2025-01-12 06:11:50|22416.09|22336.09|22415.04|22335.04|22416.91|22336.91|22415.04|22335.04|10
1736662320000|2025-01-12 06:12:00|22414.97|22334.97|22414.68|22334.68|22415.04|22335.04|22414.62|22334.62|10
1736662330000|2025-01-12 06:12:10|22414.63|22334.63|22416.3|22336.3|22416.3|22336.3|22414.61|22334.61|10
1736662340000|2025-01-12 06:12:20|22416.36|22336.36|22417.32|22337.32|22417.36|22337.36|22416.13|22336.13|10
1736662350000|2025-01-12 06:12:30|22417.31|22337.31|22418.5|22338.5|22418.55|22338.55|22417.23|22337.23|9
1736662360000|2025-01-12 06:12:40|22418.54|22338.54|22418.61|22338.61|22418.83|22338.83|22418.51|22338.51|8
1736662370000|2025-01-12 06:12:50|22418.62|22338.62|22418.08|22338.08|22418.62|22338.62|22417.9|22337.9|10
1736662380000|2025-01-12 06:13:00|22418.3|22338.3|22419.44|22339.44|22419.85|22339.85|22418.3|22338.3|8
1736662390000|2025-01-12 06:13:10|22419.42|22339.42|22418.31|22338.31|22419.69|22339.69|22417.86|22337.86|10
1736662400000|2025-01-12 06:13:20|22418.49|22338.49|22419.29|22339.29|22419.29|22339.29|22418.49|22338.49|9
1736662410000|2025-01-12 06:13:30|22419.51|22339.51|22419.95|22339.95|22419.95|22339.95|22419.48|22339.48|10
1736662420000|2025-01-12 06:13:40|22419.28|22339.28|22417.17|22337.17|22419.28|22339.28|22417.06|22337.06|10
1736662430000|2025-01-12 06:13:50|22417.19|22337.19|22417.47|22337.47|22417.59|22337.59|22417.19|22337.19|9
1736662440000|2025-01-12 06:14:00|22417.45|22337.45|22417.86|22337.86|22417.86|22337.86|22417.3|22337.3|9
1736662450000|2025-01-12 06:14:10|22417.69|22337.69|22418.95|22338.95|22418.95|22338.95|22417.69|22337.69|10
1736662460000|2025-01-12 06:14:20|22419.01|22339.01|22419.76|22339.76|22419.76|22339.76|22419.01|22339.01|9
1736662470000|2025-01-12 06:14:30|22419.95|22339.95|22420.38|22340.38|22420.47|22340.47|22419.95|22339.95|8
1736662480000|2025-01-12 06:14:40|22420.71|22340.71|22421|22341|22421.14|22341.14|22420.69|22340.69|9
1736662490000|2025-01-12 06:14:50|22420.93|22340.93|22420.73|22340.73|22421.16|22341.16|22420.73|22340.73|7
1736662500000|2025-01-12 06:15:00|22420.75|22340.75|22420.54|22340.54|22420.75|22340.75|22419.83|22339.83|7
1736662510000|2025-01-12 06:15:10|22420.69|22340.69|22420.57|22340.57|22421.07|22341.07|22420.57|22340.57|10
1736662520000|2025-01-12 06:15:20|22420.69|22340.69|22421.07|22341.07|22421.07|22341.07|22420.68|22340.68|8
1736662530000|2025-01-12 06:15:30|22421.35|22341.35|22421.9|22341.9|22421.9|22341.9|22421.35|22341.35|10
1736662540000|2025-01-12 06:15:40|22422.09|22342.09|22422.88|22342.88|22422.88|22342.88|22422.09|22342.09|9
1736662550000|2025-01-12 06:15:50|22423.02|22343.02|22424.37|22344.37|22424.42|22344.42|22423.02|22343.02|10
1736662560000|2025-01-12 06:16:00|22424.38|22344.38|22425.24|22345.24|22425.42|22345.42|22423.98|22343.98|8
1736662570000|2025-01-12 06:16:10|22425.18|22345.18|22425.9|22345.9|22425.9|22345.9|22425.11|22345.11|9
1736662580000|2025-01-12 06:16:20|22425.93|22345.93|22425.63|22345.63|22425.97|22345.97|22425.51|22345.51|9
1736662590000|2025-01-12 06:16:30|22425.37|22345.37|22426.4|22346.4|22426.44|22346.44|22424.94|22344.94|10
1736662600000|2025-01-12 06:16:40|22426.39|22346.39|22426.46|22346.46|22426.46|22346.46|22426.14|22346.14|7
1736662610000|2025-01-12 06:16:50|22426.53|22346.53|22427.38|22347.38|22427.64|22347.64|22426.53|22346.53|8
1736662620000|2025-01-12 06:17:00|22427.22|22347.22|22427.85|22347.85|22427.85|22347.85|22427.17|22347.17|8
1736662630000|2025-01-12 06:17:10|22428.68|22348.68|22430.03|22350.03|22430.54|22350.54|22428.68|22348.68|10
1736662640000|2025-01-12 06:17:20|22429.87|22349.87|22428.91|22348.91|22430.17|22350.17|22428.72|22348.72|7
1736662650000|2025-01-12 06:17:30|22428.8|22348.8|22427.91|22347.91|22428.8|22348.8|22427.82|22347.82|9
1736662660000|2025-01-12 06:17:40|22427.99|22347.99|22427.98|22347.98|22428.14|22348.14|22427.77|22347.77|8
1736662670000|2025-01-12 06:17:50|22427.83|22347.83|22426.78|22346.78|22427.83|22347.83|22426.78|22346.78|10
1736662680000|2025-01-12 06:18:00|22426.83|22346.83|22426.11|22346.11|22426.85|22346.85|22426.11|22346.11|8
1736662690000|2025-01-12 06:18:10|22425.95|22345.95|22427.22|22347.22|22427.22|22347.22|22424.64|22344.64|9
1736662700000|2025-01-12 06:18:20|22426.79|22346.79|22424.65|22344.65|22426.79|22346.79|22424.65|22344.65|9
1736662710000|2025-01-12 06:18:30|22424.98|22344.98|22422.26|22342.26|22424.98|22344.98|22422.17|22342.17|10
1736662720000|2025-01-12 06:18:40|22422.42|22342.42|22421.41|22341.41|22423|22343|22421.07|22341.07|10
1736662730000|2025-01-12 06:18:50|22421.23|22341.23|22421.3|22341.3|22421.57|22341.57|22420.93|22340.93|10
1736662740000|2025-01-12 06:19:00|22421.29|22341.29|22420.53|22340.53|22421.29|22341.29|22420.53|22340.53|8
1736662750000|2025-01-12 06:19:10|22420.48|22340.48|22420.69|22340.69|22420.82|22340.82|22420.39|22340.39|8
1736662760000|2025-01-12 06:19:20|22420.67|22340.67|22419.96|22339.96|22420.67|22340.67|22419.88|22339.88|10
1736662770000|2025-01-12 06:19:30|22419.94|22339.94|22418.95|22338.95|22419.94|22339.94|22418.95|22338.95|9
1736662780000|2025-01-12 06:19:40|22418.64|22338.64|22416.57|22336.57|22418.64|22338.64|22416.57|22336.57|9
1736662790000|2025-01-12 06:19:50|22417.08|22337.08|22415.86|22335.86|22417.19|22337.19|22415.86|22335.86|10
1736662800000|2025-01-12 06:20:00|22416.8|22336.8|22416.62|22336.62|22416.8|22336.8|22416.43|22336.43|10
1736662810000|2025-01-12 06:20:10|22416.53|22336.53|22415.43|22335.43|22416.77|22336.77|22415.29|22335.29|10
1736662820000|2025-01-12 06:20:20|22415.49|22335.49|22415.1|22335.1|22415.76|22335.76|22415.1|22335.1|7
1736662830000|2025-01-12 06:20:30|22415.51|22335.51|22415.07|22335.07|22415.51|22335.51|22414.94|22334.94|7
1736662840000|2025-01-12 06:20:40|22415.33|22335.33|22414.74|22334.74|22415.4|22335.4|22414.43|22334.43|9
1736662850000|2025-01-12 06:20:50|22414.73|22334.73|22413.22|22333.22|22414.73|22334.73|22413.07|22333.07|10
1736662860000|2025-01-12 06:21:00|22413.48|22333.48|22414.59|22334.59|22414.93|22334.93|22413.48|22333.48|10
1736662870000|2025-01-12 06:21:10|22414.57|22334.57|22413.81|22333.81|22414.57|22334.57|22413.81|22333.81|10
1736662880000|2025-01-12 06:21:20|22413.64|22333.64|22411.69|22331.69|22413.64|22333.64|22411.69|22331.69|9
1736662890000|2025-01-12 06:21:30|22411.92|22331.92|22413.41|22333.41|22413.48|22333.48|22411.92|22331.92|5
1736662900000|2025-01-12 06:21:40|22413.26|22333.26|22411.8|22331.8|22413.78|22333.78|22411.8|22331.8|10
1736662910000|2025-01-12 06:21:50|22411.6|22331.6|22411.27|22331.27|22411.6|22331.6|22410.97|22330.97|9
1736662920000|2025-01-12 06:22:00|22411.79|22331.79|22410.24|22330.24|22412.34|22332.34|22410.24|22330.24|8
1736662930000|2025-01-12 06:22:10|22410.35|22330.35|22410|22330|22410.35|22330.35|22410|22330|6
1736662940000|2025-01-12 06:22:20|22409.99|22329.99|22406.1|22326.1|22409.99|22329.99|22406.03|22326.03|9
1736662950000|2025-01-12 06:22:30|22406.31|22326.31|22406.9|22326.9|22406.9|22326.9|22406.29|22326.29|10
1736662960000|2025-01-12 06:22:40|22406.97|22326.97|22412.52|22332.52|22412.65|22332.65|22406.93|22326.93|9
1736662970000|2025-01-12 06:22:50|22412.72|22332.72|22416.8|22336.8|22416.8|22336.8|22412.72|22332.72|8
1736662980000|2025-01-12 06:23:00|22416.89|22336.89|22419.03|22339.03|22419.03|22339.03|22415.04|22335.04|10
1736662990000|2025-01-12 06:23:10|22418.78|22338.78|22420.27|22340.27|22420.27|22340.27|22418.63|22338.63|10
1736663000000|2025-01-12 06:23:20|22420.06|22340.06|22420.16|22340.16|22420.29|22340.29|22419.92|22339.92|10
1736663010000|2025-01-12 06:23:30|22420.06|22340.06|22422.48|22342.48|22422.59|22342.59|22419.56|22339.56|10
1736663020000|2025-01-12 06:23:40|22422.74|22342.74|22422.45|22342.45|22422.74|22342.74|22422.45|22342.45|8
1736663030000|2025-01-12 06:23:50|22422.46|22342.46|22422.36|22342.36|22422.77|22342.77|22422.36|22342.36|10
1736663040000|2025-01-12 06:24:00|22421.89|22341.89|22421.98|22341.98|22422.52|22342.52|22421.86|22341.86|10
1736663050000|2025-01-12 06:24:10|22422|22342|22421.31|22341.31|22422.41|22342.41|22421.31|22341.31|10
1736663060000|2025-01-12 06:24:20|22421.34|22341.34|22420.18|22340.18|22421.34|22341.34|22420.03|22340.03|10
1736663070000|2025-01-12 06:24:30|22420.04|22340.04|22408.18|22328.18|22420.06|22340.06|22408.18|22328.18|9
1736663080000|2025-01-12 06:24:40|22407.43|22327.43|22415.87|22335.87|22416.37|22336.37|22407.11|22327.11|10
1736663090000|2025-01-12 06:24:50|22416.2|22336.2|22413.19|22333.19|22416.2|22336.2|22412.83|22332.83|9
1736663100000|2025-01-12 06:25:00|22412.94|22332.94|22409.41|22329.41|22413.12|22333.12|22409.21|22329.21|9
1736663110000|2025-01-12 06:25:10|22408.6|22328.6|22408.12|22328.12|22408.63|22328.63|22408.12|22328.12|9
1736663120000|2025-01-12 06:25:20|22408.38|22328.38|22408.53|22328.53|22408.56|22328.56|22407.27|22327.27|8
1736663130000|2025-01-12 06:25:30|22408.64|22328.64|22407.7|22327.7|22408.64|22328.64|22407.7|22327.7|9
1736663140000|2025-01-12 06:25:40|22408.02|22328.02|22408.69|22328.69|22408.69|22328.69|22407.7|22327.7|10
1736663150000|2025-01-12 06:25:50|22408.22|22328.22|22407.06|22327.06|22408.92|22328.92|22407.06|22327.06|10
1736663160000|2025-01-12 06:26:00|22407.07|22327.07|22405.87|22325.87|22407.13|22327.13|22405.87|22325.87|9
1736663170000|2025-01-12 06:26:10|22405.83|22325.83|22404.86|22324.86|22405.83|22325.83|22404.83|22324.83|8
1736663180000|2025-01-12 06:26:20|22405.12|22325.12|22404.77|22324.77|22405.25|22325.25|22404.41|22324.41|10
1736663190000|2025-01-12 06:26:30|22404.7|22324.7|22402.59|22322.59|22404.7|22324.7|22402.54|22322.54|10
1736663200000|2025-01-12 06:26:40|22402.54|22322.54|22400.51|22320.51|22402.54|22322.54|22400.51|22320.51|9
1736663210000|2025-01-12 06:26:50|22400.35|22320.35|22399.24|22319.24|22400.35|22320.35|22399.21|22319.21|9
1736663220000|2025-01-12 06:27:00|22399.09|22319.09|22396.89|22316.89|22399.09|22319.09|22396.89|22316.89|9
1736663230000|2025-01-12 06:27:10|22396.45|22316.45|22396.34|22316.34|22396.82|22316.82|22396.34|22316.34|9
1736663240000|2025-01-12 06:27:20|22396.35|22316.35|22396.18|22316.18|22396.77|22316.77|22396.18|22316.18|9
1736663250000|2025-01-12 06:27:30|22396.13|22316.13|22395.32|22315.32|22396.15|22316.15|22394.65|22314.65|10
1736663260000|2025-01-12 06:27:40|22395.56|22315.56|22395.81|22315.81|22395.81|22315.81|22395.51|22315.51|9
1736663270000|2025-01-12 06:27:50|22395.79|22315.79|22396.07|22316.07|22396.36|22316.36|22395.79|22315.79|9
1736663280000|2025-01-12 06:28:00|22396.05|22316.05|22395.29|22315.29|22396.05|22316.05|22395.29|22315.29|9
1736663290000|2025-01-12 06:28:10|22395.24|22315.24|22391.67|22311.67|22395.24|22315.24|22391.67|22311.67|9
1736663300000|2025-01-12 06:28:20|22391.51|22311.51|22391.09|22311.09|22391.51|22311.51|22391.09|22311.09|10
1736663310000|2025-01-12 06:28:30|22391.44|22311.44|22391.31|22311.31|22391.49|22311.49|22390.85|22310.85|10
1736663320000|2025-01-12 06:28:40|22391.54|22311.54|22391.81|22311.81|22392.13|22312.13|22391.54|22311.54|10
1736663330000|2025-01-12 06:28:50|22392.04|22312.04|22391.13|22311.13|22392.3|22312.3|22391.13|22311.13|9
1736663340000|2025-01-12 06:29:00|22391.03|22311.03|22389.84|22309.84|22391.22|22311.22|22389.24|22309.24|10
1736663350000|2025-01-12 06:29:10|22390.15|22310.15|22390.88|22310.88|22390.88|22310.88|22389.62|22309.62|10
1736663360000|2025-01-12 06:29:20|22390.82|22310.82|22390.1|22310.1|22391.63|22311.63|22390.1|22310.1|9
1736663370000|2025-01-12 06:29:30|22390.12|22310.12|22390.41|22310.41|22390.43|22310.43|22390.09|22310.09|10
1736663380000|2025-01-12 06:29:40|22390.74|22310.74|22390.89|22310.89|22390.89|22310.89|22390.19|22310.19|10
1736663390000|2025-01-12 06:29:50|22390.83|22310.83|22390.35|22310.35|22391.09|22311.09|22390.35|22310.35|10
1736663400000|2025-01-12 06:30:00|22390.32|22310.32|22386.23|22306.23|22390.32|22310.32|22386.23|22306.23|10
1736663410000|2025-01-12 06:30:10|22386.08|22306.08|22386.95|22306.95|22386.99|22306.99|22385.75|22305.75|10
1736663420000|2025-01-12 06:30:20|22386.98|22306.98|22386.96|22306.96|22387.02|22307.02|22386.56|22306.56|9
1736663430000|2025-01-12 06:30:30|22387.39|22307.39|22388.26|22308.26|22388.29|22308.29|22387.39|22307.39|10
1736663440000|2025-01-12 06:30:40|22388.23|22308.23|22389.97|22309.97|22389.97|22309.97|22388.23|22308.23|10
1736663450000|2025-01-12 06:30:50|22390.08|22310.08|22393.59|22313.59|22393.59|22313.59|22390.08|22310.08|10
1736663460000|2025-01-12 06:31:00|22393.76|22313.76|22387.84|22307.84|22394.01|22314.01|22387.84|22307.84|10
1736663470000|2025-01-12 06:31:10|22387.95|22307.95|22388.47|22308.47|22388.58|22308.58|22387.95|22307.95|10
1736663480000|2025-01-12 06:31:20|22388.35|22308.35|22387.66|22307.66|22388.35|22308.35|22387.62|22307.62|10
1736663490000|2025-01-12 06:31:30|22387.65|22307.65|22387.41|22307.41|22387.87|22307.87|22387.41|22307.41|9
1736663500000|2025-01-12 06:31:40|22387.32|22307.32|22387.43|22307.43|22387.43|22307.43|22386.69|22306.69|8
1736663510000|2025-01-12 06:31:50|22387.18|22307.18|22386.83|22306.83|22387.4|22307.4|22386.55|22306.55|10
1736663520000|2025-01-12 06:32:00|22386.58|22306.58|22386.1|22306.1|22386.91|22306.91|22385.74|22305.74|8
1736663530000|2025-01-12 06:32:10|22385.81|22305.81|22385.76|22305.76|22385.99|22305.99|22385.28|22305.28|10
1736663540000|2025-01-12 06:32:20|22385.53|22305.53|22384.9|22304.9|22385.81|22305.81|22384.9|22304.9|10
1736663550000|2025-01-12 06:32:30|22384.75|22304.75|22384.98|22304.98|22384.98|22304.98|22384.69|22304.69|10
1736663560000|2025-01-12 06:32:40|22385.01|22305.01|22384.84|22304.84|22385.15|22305.15|22384.23|22304.23|10
1736663570000|2025-01-12 06:32:50|22385.05|22305.05|22384.9|22304.9|22385.61|22305.61|22384.9|22304.9|9
1736663580000|2025-01-12 06:33:00|22385.21|22305.21|22384.48|22304.48|22385.66|22305.66|22384.48|22304.48|10
1736663590000|2025-01-12 06:33:10|22384.71|22304.71|22385.3|22305.3|22385.3|22305.3|22384.48|22304.48|10
1736663600000|2025-01-12 06:33:20|22385.51|22305.51|22387.11|22307.11|22387.11|22307.11|22385.51|22305.51|10
1736663610000|2025-01-12 06:33:30|22387.29|22307.29|22387.45|22307.45|22387.55|22307.55|22387.28|22307.28|9
1736663620000|2025-01-12 06:33:40|22388.09|22308.09|22388.17|22308.17|22388.17|22308.17|22387.96|22307.96|9
1736663630000|2025-01-12 06:33:50|22388.01|22308.01|22388.54|22308.54|22388.64|22308.64|22388.01|22308.01|10
1736663640000|2025-01-12 06:34:00|22388.51|22308.51|22389.08|22309.08|22389.46|22309.46|22388.5|22308.5|9
1736663650000|2025-01-12 06:34:10|22389.1|22309.1|22387.09|22307.09|22389.1|22309.1|22387.09|22307.09|9
1736663660000|2025-01-12 06:34:20|22387.01|22307.01|22387.33|22307.33|22387.33|22307.33|22386.62|22306.62|9
1736663670000|2025-01-12 06:34:30|22387.07|22307.07|22387.87|22307.87|22387.87|22307.87|22387.06|22307.06|10
1736663680000|2025-01-12 06:34:40|22387.9|22307.9|22388.74|22308.74|22389.08|22309.08|22387.9|22307.9|8
1736663690000|2025-01-12 06:34:50|22389.17|22309.17|22389.58|22309.58|22389.96|22309.96|22389.17|22309.17|10
1736663700000|2025-01-12 06:35:00|22389.59|22309.59|22390.8|22310.8|22390.8|22310.8|22389.59|22309.59|10
1736663710000|2025-01-12 06:35:10|22390.75|22310.75|22389.09|22309.09|22391.15|22311.15|22388.92|22308.92|10
1736663720000|2025-01-12 06:35:20|22389.02|22309.02|22389.62|22309.62|22389.62|22309.62|22388.63|22308.63|10
1736663730000|2025-01-12 06:35:30|22390|22310|22391.19|22311.19|22391.19|22311.19|22390|22310|10
1736663740000|2025-01-12 06:35:40|22390.99|22310.99|22394.52|22314.52|22394.52|22314.52|22390.99|22310.99|10
1736663750000|2025-01-12 06:35:50|22394.71|22314.71|22395.68|22315.68|22395.68|22315.68|22394.65|22314.65|10
1736663760000|2025-01-12 06:36:00|22395.9|22315.9|22396.51|22316.51|22396.51|22316.51|22395.75|22315.75|8
1736663770000|2025-01-12 06:36:10|22397.55|22317.55|22404.39|22324.39|22404.39|22324.39|22397.55|22317.55|9
1736663780000|2025-01-12 06:36:20|22404.9|22324.9|22404.18|22324.18|22405.34|22325.34|22404.18|22324.18|10
1736663790000|2025-01-12 06:36:30|22403.8|22323.8|22402.72|22322.72|22403.8|22323.8|22402.72|22322.72|10
1736663800000|2025-01-12 06:36:40|22402.7|22322.7|22402.58|22322.58|22403.01|22323.01|22402.58|22322.58|9
1736663810000|2025-01-12 06:36:50|22401.43|22321.43|22400.79|22320.79|22401.43|22321.43|22400.78|22320.78|10
1736663820000|2025-01-12 06:37:00|22401.01|22321.01|22405.23|22325.23|22405.66|22325.66|22401.01|22321.01|10
1736663830000|2025-01-12 06:37:10|22404.84|22324.84|22404.98|22324.98|22405.17|22325.17|22404.84|22324.84|9
1736663840000|2025-01-12 06:37:20|22404.95|22324.95|22405.53|22325.53|22405.53|22325.53|22404.67|22324.67|8
1736663850000|2025-01-12 06:37:30|22405.36|22325.36|22402.53|22322.53|22405.56|22325.56|22402.53|22322.53|10
1736663860000|2025-01-12 06:37:40|22402.56|22322.56|22402|22322|22402.7|22322.7|22402|22322|10
1736663870000|2025-01-12 06:37:50|22402.07|22322.07|22402.06|22322.06|22402.07|22322.07|22401.87|22321.87|8
1736663880000|2025-01-12 06:38:00|22401.97|22321.97|22401.55|22321.55|22402.1|22322.1|22401.41|22321.41|10
1736663890000|2025-01-12 06:38:10|22401.47|22321.47|22400.6|22320.6|22401.47|22321.47|22400.48|22320.48|8
1736663900000|2025-01-12 06:38:20|22400.55|22320.55|22401.18|22321.18|22401.18|22321.18|22400.55|22320.55|9
1736663910000|2025-01-12 06:38:30|22401.15|22321.15|22401.57|22321.57|22401.57|22321.57|22401.15|22321.15|9
1736663920000|2025-01-12 06:38:40|22401.59|22321.59|22401.3|22321.3|22401.72|22321.72|22400.85|22320.85|9
1736663930000|2025-01-12 06:38:50|22401.29|22321.29|22400.54|22320.54|22401.29|22321.29|22400.54|22320.54|6
1736663940000|2025-01-12 06:39:00|22400.42|22320.42|22399.8|22319.8|22400.45|22320.45|22399.74|22319.74|10
1736663950000|2025-01-12 06:39:10|22401.02|22321.02|22401.42|22321.42|22401.46|22321.46|22401.02|22321.02|9
1736663960000|2025-01-12 06:39:20|22401.55|22321.55|22402.22|22322.22|22402.22|22322.22|22401.34|22321.34|10
1736663970000|2025-01-12 06:39:30|22402.29|22322.29|22402.97|22322.97|22402.97|22322.97|22402.29|22322.29|7
1736663980000|2025-01-12 06:39:40|22404.58|22324.58|22405.25|22325.25|22405.25|22325.25|22404.49|22324.49|10
1736663990000|2025-01-12 06:39:50|22405.39|22325.39|22405.15|22325.15|22405.44|22325.44|22405.15|22325.15|9
1736664000000|2025-01-12 06:40:00|22405.46|22325.46|22405.82|22325.82|22405.89|22325.89|22404.85|22324.85|10
1736664010000|2025-01-12 06:40:10|22405.56|22325.56|22402.28|22322.28|22405.56|22325.56|22402.28|22322.28|10
1736664020000|2025-01-12 06:40:20|22402.36|22322.36|22402.42|22322.42|22402.57|22322.57|22402.2|22322.2|8
1736664030000|2025-01-12 06:40:30|22402.75|22322.75|22405.29|22325.29|22405.29|22325.29|22402.75|22322.75|10
1736664040000|2025-01-12 06:40:40|22405.43|22325.43|22406.26|22326.26|22406.26|22326.26|22405.19|22325.19|9
1736664050000|2025-01-12 06:40:50|22406.15|22326.15|22405.78|22325.78|22406.15|22326.15|22405.57|22325.57|10
1736664060000|2025-01-12 06:41:00|22405.77|22325.77|22404.99|22324.99|22405.77|22325.77|22404.9|22324.9|9
1736664070000|2025-01-12 06:41:10|22404.77|22324.77|22399.3|22319.3|22404.77|22324.77|22399.3|22319.3|10
1736664080000|2025-01-12 06:41:20|22403.26|22323.26|22402.44|22322.44|22403.53|22323.53|22402.44|22322.44|10
1736664090000|2025-01-12 06:41:30|22401.77|22321.77|22400.78|22320.78|22401.77|22321.77|22399.95|22319.95|10
1736664100000|2025-01-12 06:41:40|22401.01|22321.01|22397.11|22317.11|22401.01|22321.01|22397.11|22317.11|9
1736664110000|2025-01-12 06:41:50|22397.43|22317.43|22397.09|22317.09|22397.43|22317.43|22396.63|22316.63|10
1736664120000|2025-01-12 06:42:00|22397.12|22317.12|22397.05|22317.05|22397.41|22317.41|22397.05|22317.05|9
1736664130000|2025-01-12 06:42:10|22397.02|22317.02|22394.09|22314.09|22397.02|22317.02|22394.09|22314.09|9
1736664140000|2025-01-12 06:42:20|22393.96|22313.96|22393.81|22313.81|22394.99|22314.99|22393.81|22313.81|10
1736664150000|2025-01-12 06:42:30|22393.77|22313.77|22394.47|22314.47|22394.47|22314.47|22393.69|22313.69|9
1736664160000|2025-01-12 06:42:40|22394.45|22314.45|22390.4|22310.4|22394.49|22314.49|22390.4|22310.4|10
1736664170000|2025-01-12 06:42:50|22390.2|22310.2|22388.56|22308.56|22390.2|22310.2|22388.49|22308.49|10
1736664180000|2025-01-12 06:43:00|22388.77|22308.77|22389.55|22309.55|22390.02|22310.02|22388.77|22308.77|10
1736664190000|2025-01-12 06:43:10|22389.68|22309.68|22389.33|22309.33|22389.68|22309.68|22389.17|22309.17|9
1736664200000|2025-01-12 06:43:20|22389.01|22309.01|22396.26|22316.26|22396.26|22316.26|22389.01|22309.01|10
1736664210000|2025-01-12 06:43:30|22396.34|22316.34|22388.86|22308.86|22396.52|22316.52|22388.86|22308.86|10
1736664220000|2025-01-12 06:43:40|22388.41|22308.41|22391.39|22311.39|22391.76|22311.76|22388.02|22308.02|10
1736664230000|2025-01-12 06:43:50|22391.63|22311.63|22392.17|22312.17|22392.31|22312.31|22391.63|22311.63|9
1736664240000|2025-01-12 06:44:00|22391.89|22311.89|22391.54|22311.54|22392.5|22312.5|22391.47|22311.47|9
1736664250000|2025-01-12 06:44:10|22391.45|22311.45|22391.35|22311.35|22391.54|22311.54|22391.33|22311.33|6
1736664260000|2025-01-12 06:44:20|22391.37|22311.37|22389.74|22309.74|22391.37|22311.37|22389.74|22309.74|10
1736664270000|2025-01-12 06:44:30|22390.08|22310.08|22392.41|22312.41|22392.41|22312.41|22389.76|22309.76|9
1736664280000|2025-01-12 06:44:40|22392.78|22312.78|22393.62|22313.62|22393.98|22313.98|22392.78|22312.78|9
1736664290000|2025-01-12 06:44:50|22393.4|22313.4|22391.68|22311.68|22393.4|22313.4|22391.68|22311.68|10
1736664300000|2025-01-12 06:45:00|22391.57|22311.57|22391.99|22311.99|22392.4|22312.4|22391.57|22311.57|10
1736664310000|2025-01-12 06:45:10|22391.61|22311.61|22392.55|22312.55|22392.86|22312.86|22391.61|22311.61|10
1736664320000|2025-01-12 06:45:20|22392.73|22312.73|22394.34|22314.34|22394.34|22314.34|22392.69|22312.69|10
1736664330000|2025-01-12 06:45:30|22394.75|22314.75|22396.24|22316.24|22396.6|22316.6|22394.75|22314.75|10
1736664340000|2025-01-12 06:45:40|22395.18|22315.18|22396.56|22316.56|22396.56|22316.56|22395.18|22315.18|10
1736664350000|2025-01-12 06:45:50|22396.49|22316.49|22392.97|22312.97|22396.49|22316.49|22392.97|22312.97|10
1736664360000|2025-01-12 06:46:00|22392.83|22312.83|22392.22|22312.22|22392.83|22312.83|22392.18|22312.18|10
1736664370000|2025-01-12 06:46:10|22391.81|22311.81|22391.26|22311.26|22391.81|22311.81|22390.96|22310.96|10
1736664380000|2025-01-12 06:46:20|22391.24|22311.24|22389.02|22309.02|22391.34|22311.34|22389.02|22309.02|9
1736664390000|2025-01-12 06:46:30|22389.11|22309.11|22389.72|22309.72|22389.78|22309.78|22389.11|22309.11|10
1736664400000|2025-01-12 06:46:40|22389.73|22309.73|22390.18|22310.18|22390.44|22310.44|22389.67|22309.67|8
1736664410000|2025-01-12 06:46:50|22390.42|22310.42|22390.61|22310.61|22390.62|22310.62|22390.41|22310.41|7
1736664420000|2025-01-12 06:47:00|22390.62|22310.62|22390.39|22310.39|22390.64|22310.64|22390.19|22310.19|9
1736664430000|2025-01-12 06:47:10|22390.38|22310.38|22386.62|22306.62|22390.52|22310.52|22385.66|22305.66|7
1736664440000|2025-01-12 06:47:20|22386.9|22306.9|22387.03|22307.03|22387.22|22307.22|22386.9|22306.9|9
1736664450000|2025-01-12 06:47:30|22387.11|22307.11|22387.04|22307.04|22387.73|22307.73|22387.04|22307.04|8
1736664460000|2025-01-12 06:47:40|22386.82|22306.82|22386.53|22306.53|22386.82|22306.82|22386.49|22306.49|9
1736664470000|2025-01-12 06:47:50|22386.41|22306.41|22386.89|22306.89|22386.94|22306.94|22386.4|22306.4|8
1736664480000|2025-01-12 06:48:00|22386.88|22306.88|22387.24|22307.24|22387.24|22307.24|22386.81|22306.81|10
1736664490000|2025-01-12 06:48:10|22387.23|22307.23|22388.5|22308.5|22388.5|22308.5|22387.23|22307.23|10
1736664500000|2025-01-12 06:48:20|22388.52|22308.52|22387|22307|22388.52|22308.52|22387|22307|9
1736664510000|2025-01-12 06:48:30|22387.25|22307.25|22384.51|22304.51|22387.25|22307.25|22384.51|22304.51|10
1736664520000|2025-01-12 06:48:40|22384.38|22304.38|22385.94|22305.94|22385.94|22305.94|22384.3|22304.3|10
1736664530000|2025-01-12 06:48:50|22385.68|22305.68|22385.83|22305.83|22388.81|22308.81|22384.42|22304.42|10
1736664540000|2025-01-12 06:49:00|22385.84|22305.84|22383.95|22303.95|22386.43|22306.43|22383.88|22303.88|10
1736664550000|2025-01-12 06:49:10|22383.29|22303.29|22382.07|22302.07|22383.68|22303.68|22382.07|22302.07|8
1736664560000|2025-01-12 06:49:20|22382.06|22302.06|22385.71|22305.71|22387.21|22307.21|22382.06|22302.06|10
1736664570000|2025-01-12 06:49:30|22385.51|22305.51|22386.07|22306.07|22386.07|22306.07|22385.3|22305.3|10
1736664580000|2025-01-12 06:49:40|22386.23|22306.23|22385.19|22305.19|22386.27|22306.27|22385.19|22305.19|10
1736664590000|2025-01-12 06:49:50|22385.35|22305.35|22381.51|22301.51|22385.47|22305.47|22380.95|22300.95|10
1736664600000|2025-01-12 06:50:00|22380.65|22300.65|22379.59|22299.59|22380.93|22300.93|22379.59|22299.59|9
1736664610000|2025-01-12 06:50:10|22379.74|22299.74|22378.55|22298.55|22379.74|22299.74|22378.21|22298.21|10
1736664620000|2025-01-12 06:50:20|22378.42|22298.42|22379.02|22299.02|22379.02|22299.02|22377.62|22297.62|10
1736664630000|2025-01-12 06:50:30|22378.83|22298.83|22378.75|22298.75|22378.83|22298.83|22377.52|22297.52|10
1736664640000|2025-01-12 06:50:40|22378.69|22298.69|22379.69|22299.69|22379.69|22299.69|22378.55|22298.55|9
1736664650000|2025-01-12 06:50:50|22379.13|22299.13|22378.75|22298.75|22379.99|22299.99|22378.75|22298.75|9
1736664660000|2025-01-12 06:51:00|22378.7|22298.7|22378.94|22298.94|22378.94|22298.94|22378.51|22298.51|9
1736664670000|2025-01-12 06:51:10|22378.75|22298.75|22373.6|22293.6|22378.78|22298.78|22373.6|22293.6|7
1736664680000|2025-01-12 06:51:20|22373.59|22293.59|22371.69|22291.69|22374.38|22294.38|22371.69|22291.69|10
1736664690000|2025-01-12 06:51:30|22371.92|22291.92|22365.65|22285.65|22371.92|22291.92|22365.65|22285.65|10
1736664700000|2025-01-12 06:51:40|22364.91|22284.91|22367.24|22287.24|22367.79|22287.79|22364.91|22284.91|10
1736664710000|2025-01-12 06:51:50|22367.26|22287.26|22364.05|22284.05|22367.38|22287.38|22364.05|22284.05|10
1736664720000|2025-01-12 06:52:00|22364.21|22284.21|22363.61|22283.61|22364.61|22284.61|22363.61|22283.61|10
1736664730000|2025-01-12 06:52:10|22363.26|22283.26|22361.14|22281.14|22363.26|22283.26|22361.14|22281.14|10
1736664740000|2025-01-12 06:52:20|22361.12|22281.12|22359.84|22279.84|22361.12|22281.12|22359.67|22279.67|10
1736664750000|2025-01-12 06:52:30|22360.42|22280.42|22361.29|22281.29|22361.71|22281.71|22360.42|22280.42|10
1736664760000|2025-01-12 06:52:40|22360.86|22280.86|22361.27|22281.27|22361.35|22281.35|22360.86|22280.86|8
1736664770000|2025-01-12 06:52:50|22361.25|22281.25|22363.79|22283.79|22363.79|22283.79|22361.25|22281.25|10
1736664780000|2025-01-12 06:53:00|22363.86|22283.86|22365.56|22285.56|22365.56|22285.56|22363.86|22283.86|10
1736664790000|2025-01-12 06:53:10|22365.63|22285.63|22370.9|22290.9|22370.9|22290.9|22365.63|22285.63|10
1736664800000|2025-01-12 06:53:20|22370.92|22290.92|22370.03|22290.03|22370.95|22290.95|22370.03|22290.03|8
1736664810000|2025-01-12 06:53:30|22369.93|22289.93|22371.18|22291.18|22371.66|22291.66|22369.93|22289.93|10
1736664820000|2025-01-12 06:53:40|22371.23|22291.23|22372.56|22292.56|22372.56|22292.56|22371.18|22291.18|10
1736664830000|2025-01-12 06:53:50|22372.63|22292.63|22368.82|22288.82|22373.07|22293.07|22368.81|22288.81|9
1736664840000|2025-01-12 06:54:00|22368.16|22288.16|22367.76|22287.76|22368.16|22288.16|22367.68|22287.68|9
1736664850000|2025-01-12 06:54:10|22367.73|22287.73|22370.02|22290.02|22370.02|22290.02|22367.73|22287.73|10
1736664860000|2025-01-12 06:54:20|22370.06|22290.06|22371.94|22291.94|22371.94|22291.94|22370.06|22290.06|9
1736664870000|2025-01-12 06:54:30|22371.89|22291.89|22372.33|22292.33|22372.33|22292.33|22371.75|22291.75|9
1736664880000|2025-01-12 06:54:40|22372.51|22292.51|22375.27|22295.27|22375.37|22295.37|22372.51|22292.51|10
1736664890000|2025-01-12 06:54:50|22375.6|22295.6|22375.43|22295.43|22375.6|22295.6|22375.33|22295.33|9
1736664900000|2025-01-12 06:55:00|22375.44|22295.44|22374.81|22294.81|22375.44|22295.44|22374.79|22294.79|9
1736664910000|2025-01-12 06:55:10|22374.83|22294.83|22374.98|22294.98|22374.98|22294.98|22374.56|22294.56|9
1736664920000|2025-01-12 06:55:20|22375.09|22295.09|22372.23|22292.23|22375.19|22295.19|22372.09|22292.09|10
1736664930000|2025-01-12 06:55:30|22372.13|22292.13|22369.37|22289.37|22372.2|22292.2|22369.37|22289.37|10
1736664940000|2025-01-12 06:55:40|22369.44|22289.44|22369.37|22289.37|22369.58|22289.58|22369.27|22289.27|8
1736664950000|2025-01-12 06:55:50|22369.41|22289.41|22369.11|22289.11|22369.41|22289.41|22369.11|22289.11|9
1736664960000|2025-01-12 06:56:00|22369.12|22289.12|22369.03|22289.03|22369.12|22289.12|22368.48|22288.48|8
1736664970000|2025-01-12 06:56:10|22369.41|22289.41|22371.39|22291.39|22371.47|22291.47|22369.41|22289.41|9
1736664980000|2025-01-12 06:56:20|22371.32|22291.32|22371.99|22291.99|22371.99|22291.99|22371.15|22291.15|10
1736664990000|2025-01-12 06:56:30|22372.17|22292.17|22372.55|22292.55|22372.55|22292.55|22372.16|22292.16|7
1736665000000|2025-01-12 06:56:40|22372.58|22292.58|22372.54|22292.54|22372.64|22292.64|22372.34|22292.34|9
1736665010000|2025-01-12 06:56:50|22372.66|22292.66|22375.23|22295.23|22375.23|22295.23|22372.66|22292.66|9
1736665020000|2025-01-12 06:57:00|22375.24|22295.24|22374.94|22294.94|22375.54|22295.54|22374.91|22294.91|10
1736665030000|2025-01-12 06:57:10|22374.93|22294.93|22373.59|22293.59|22374.94|22294.94|22373.59|22293.59|10
1736665040000|2025-01-12 06:57:20|22373.24|22293.24|22373.04|22293.04|22373.24|22293.24|22372.99|22292.99|9
1736665050000|2025-01-12 06:57:30|22372.95|22292.95|22372.9|22292.9|22372.95|22292.95|22372.9|22292.9|7
1736665060000|2025-01-12 06:57:40|22371.85|22291.85|22370.38|22290.38|22371.85|22291.85|22370.38|22290.38|9
1736665070000|2025-01-12 06:57:50|22370.54|22290.54|22369.34|22289.34|22370.62|22290.62|22369.34|22289.34|8
1736665080000|2025-01-12 06:58:00|22369.32|22289.32|22373.21|22293.21|22373.21|22293.21|22369.27|22289.27|9
1736665090000|2025-01-12 06:58:10|22373.41|22293.41|22372.89|22292.89|22373.41|22293.41|22372.89|22292.89|8
1736665100000|2025-01-12 06:58:20|22372.86|22292.86|22372.67|22292.67|22372.86|22292.86|22372.52|22292.52|9
1736665110000|2025-01-12 06:58:30|22372.61|22292.61|22371.95|22291.95|22372.61|22292.61|22371.95|22291.95|9
1736665120000|2025-01-12 06:58:40|22371.96|22291.96|22372.14|22292.14|22372.2|22292.2|22371.94|22291.94|7
1736665130000|2025-01-12 06:58:50|22372.08|22292.08|22371.3|22291.3|22372.16|22292.16|22371.3|22291.3|10
1736665140000|2025-01-12 06:59:00|22371.21|22291.21|22370.31|22290.31|22371.21|22291.21|22370.21|22290.21|10
1736665150000|2025-01-12 06:59:10|22370.04|22290.04|22368.19|22288.19|22370.04|22290.04|22368.19|22288.19|10
1736665160000|2025-01-12 06:59:20|22368.04|22288.04|22365.54|22285.54|22368.04|22288.04|22365.54|22285.54|10
1736665170000|2025-01-12 06:59:30|22365.42|22285.42|22366.11|22286.11|22366.11|22286.11|22365.02|22285.02|10
1736665180000|2025-01-12 06:59:40|22366.15|22286.15|22366.09|22286.09|22366.15|22286.15|22365.56|22285.56|10
1736665190000|2025-01-12 06:59:50|22366.14|22286.14|22364.93|22284.93|22366.14|22286.14|22364.36|22284.36|8
1736665200000|2025-01-12 07:00:00|22364.8|22284.8|22364.94|22284.94|22364.94|22284.94|22363.58|22283.58|9
1736665210000|2025-01-12 07:00:10|22365.16|22285.16|22365.67|22285.67|22366.1|22286.1|22365.11|22285.11|10
1736665220000|2025-01-12 07:00:20|22365.77|22285.77|22366.09|22286.09|22366.3|22286.3|22365.58|22285.58|10
1736665230000|2025-01-12 07:00:30|22366.14|22286.14|22363.85|22283.85|22366.44|22286.44|22363.85|22283.85|10
1736665240000|2025-01-12 07:00:40|22363.82|22283.82|22364.98|22284.98|22365.19|22285.19|22363.82|22283.82|9
1736665250000|2025-01-12 07:00:50|22365.04|22285.04|22366.6|22286.6|22366.6|22286.6|22364.97|22284.97|8
1736665260000|2025-01-12 07:01:00|22366.56|22286.56|22366.34|22286.34|22366.58|22286.58|22366.02|22286.02|10
1736665270000|2025-01-12 07:01:10|22366.94|22286.94|22369.12|22289.12|22369.22|22289.22|22366.94|22286.94|10
1736665280000|2025-01-12 07:01:20|22368.91|22288.91|22367.55|22287.55|22368.91|22288.91|22367.52|22287.52|10
1736665290000|2025-01-12 07:01:30|22367.54|22287.54|22367.85|22287.85|22367.95|22287.95|22367.47|22287.47|8
1736665300000|2025-01-12 07:01:40|22368.13|22288.13|22369.29|22289.29|22369.29|22289.29|22368.13|22288.13|9
1736665310000|2025-01-12 07:01:50|22369.25|22289.25|22369.57|22289.57|22369.57|22289.57|22368.78|22288.78|9
1736665320000|2025-01-12 07:02:00|22369.63|22289.63|22372.32|22292.32|22372.52|22292.52|22369.63|22289.63|10
1736665330000|2025-01-12 07:02:10|22372.46|22292.46|22368.68|22288.68|22372.47|22292.47|22368.68|22288.68|10
1736665340000|2025-01-12 07:02:20|22368.37|22288.37|22368.29|22288.29|22368.47|22288.47|22367.74|22287.74|7
1736665350000|2025-01-12 07:02:30|22368.5|22288.5|22369.11|22289.11|22369.11|22289.11|22368.21|22288.21|8
1736665360000|2025-01-12 07:02:40|22369.07|22289.07|22369.48|22289.48|22369.74|22289.74|22369.03|22289.03|10
1736665370000|2025-01-12 07:02:50|22369.69|22289.69|22369.96|22289.96|22370.13|22290.13|22369.16|22289.16|10
1736665380000|2025-01-12 07:03:00|22370.15|22290.15|22368.87|22288.87|22370.15|22290.15|22368.87|22288.87|10
1736665390000|2025-01-12 07:03:10|22368.39|22288.39|22361.49|22281.49|22368.56|22288.56|22360.97|22280.97|9
1736665400000|2025-01-12 07:03:20|22361.93|22281.93|22364.46|22284.46|22364.46|22284.46|22361.93|22281.93|10
1736665410000|2025-01-12 07:03:30|22364.5|22284.5|22364.91|22284.91|22364.99|22284.99|22364.29|22284.29|8
1736665420000|2025-01-12 07:03:40|22364.97|22284.97|22372.76|22292.76|22372.76|22292.76|22364.94|22284.94|9
1736665430000|2025-01-12 07:03:50|22372.82|22292.82|22372.32|22292.32|22372.82|22292.82|22372.3|22292.3|10
1736665440000|2025-01-12 07:04:00|22372.39|22292.39|22373.26|22293.26|22374.42|22294.42|22372.39|22292.39|9
1736665450000|2025-01-12 07:04:10|22374.09|22294.09|22375.15|22295.15|22375.15|22295.15|22374.09|22294.09|10
1736665460000|2025-01-12 07:04:20|22375.23|22295.23|22374.01|22294.01|22375.51|22295.51|22374|22294|10
1736665470000|2025-01-12 07:04:30|22374.03|22294.03|22375.41|22295.41|22375.41|22295.41|22373.96|22293.96|9
1736665480000|2025-01-12 07:04:40|22375.42|22295.42|22375.28|22295.28|22375.5|22295.5|22375.28|22295.28|10
1736665490000|2025-01-12 07:04:50|22375.45|22295.45|22375.79|22295.79|22375.92|22295.92|22375.45|22295.45|9
1736665500000|2025-01-12 07:05:00|22375.76|22295.76|22376.55|22296.55|22376.55|22296.55|22375.76|22295.76|9
1736665510000|2025-01-12 07:05:10|22376.17|22296.17|22374.48|22294.48|22376.17|22296.17|22374.47|22294.47|9
1736665520000|2025-01-12 07:05:20|22374.14|22294.14|22375.83|22295.83|22375.83|22295.83|22374.14|22294.14|9
1736665530000|2025-01-12 07:05:30|22375.71|22295.71|22373.44|22293.44|22375.71|22295.71|22373.44|22293.44|10
1736665540000|2025-01-12 07:05:40|22373.06|22293.06|22368.74|22288.74|22373.06|22293.06|22368.74|22288.74|10
1736665550000|2025-01-12 07:05:50|22368.79|22288.79|22369.45|22289.45|22369.45|22289.45|22368.79|22288.79|10
1736665560000|2025-01-12 07:06:00|22369.67|22289.67|22368.79|22288.79|22369.88|22289.88|22368.79|22288.79|8
1736665570000|2025-01-12 07:06:10|22368.88|22288.88|22368.76|22288.76|22369.05|22289.05|22368.76|22288.76|9
1736665580000|2025-01-12 07:06:20|22368.67|22288.67|22369.48|22289.48|22369.48|22289.48|22368.59|22288.59|10
1736665590000|2025-01-12 07:06:30|22369.16|22289.16|22367.72|22287.72|22369.16|22289.16|22367.59|22287.59|10
1736665600000|2025-01-12 07:06:40|22367.74|22287.74|22367.86|22287.86|22367.86|22287.86|22367.49|22287.49|10
1736665610000|2025-01-12 07:06:50|22367.78|22287.78|22367.36|22287.36|22367.78|22287.78|22367.3|22287.3|9
1736665620000|2025-01-12 07:07:00|22367.35|22287.35|22367.19|22287.19|22367.73|22287.73|22367.19|22287.19|10
1736665630000|2025-01-12 07:07:10|22367.13|22287.13|22365.03|22285.03|22367.13|22287.13|22365.03|22285.03|9
1736665640000|2025-01-12 07:07:20|22365.71|22285.71|22363.85|22283.85|22365.71|22285.71|22363.85|22283.85|10
1736665650000|2025-01-12 07:07:30|22362.87|22282.87|22358.32|22278.32|22362.87|22282.87|22358.32|22278.32|10
1736665660000|2025-01-12 07:07:40|22356.37|22276.37|22355.84|22275.84|22356.37|22276.37|22355.79|22275.79|8
1736665670000|2025-01-12 07:07:50|22355.86|22275.86|22358.86|22278.86|22359.35|22279.35|22355.62|22275.62|8
1736665680000|2025-01-12 07:08:00|22353.71|22273.71|22342.08|22262.08|22353.71|22273.71|22342.08|22262.08|10
1736665690000|2025-01-12 07:08:10|22341.46|22261.46|22338.96|22258.96|22341.46|22261.46|22338.96|22258.96|10
1736665700000|2025-01-12 07:08:20|22338.99|22258.99|22345.33|22265.33|22345.33|22265.33|22338.99|22258.99|10
1736665710000|2025-01-12 07:08:30|22345.42|22265.42|22340.87|22260.87|22347.27|22267.27|22340.43|22260.43|10
1736665720000|2025-01-12 07:08:40|22340.86|22260.86|22341.08|22261.08|22341.28|22261.28|22340.86|22260.86|7
1736665730000|2025-01-12 07:08:50|22341.04|22261.04|22339.65|22259.65|22341.08|22261.08|22339.55|22259.55|9
1736665740000|2025-01-12 07:09:00|22339.89|22259.89|22340.72|22260.72|22341.5|22261.5|22339.89|22259.89|10
1736665750000|2025-01-12 07:09:10|22340.2|22260.2|22340.32|22260.32|22340.8|22260.8|22340.2|22260.2|9
1736665760000|2025-01-12 07:09:20|22340.34|22260.34|22340.41|22260.41|22340.58|22260.58|22340.33|22260.33|10
1736665770000|2025-01-12 07:09:30|22340.55|22260.55|22340.31|22260.31|22340.55|22260.55|22340.07|22260.07|10
1736665780000|2025-01-12 07:09:40|22340.5|22260.5|22342.85|22262.85|22343.1|22263.1|22340.5|22260.5|10
1736665790000|2025-01-12 07:09:50|22343.14|22263.14|22341.35|22261.35|22343.14|22263.14|22341.16|22261.16|9
1736665800000|2025-01-12 07:10:00|22341.34|22261.34|22339.15|22259.15|22341.34|22261.34|22339.15|22259.15|8
1736665810000|2025-01-12 07:10:10|22338.93|22258.93|22336.51|22256.51|22338.93|22258.93|22336.51|22256.51|10
1736665820000|2025-01-12 07:10:20|22336.28|22256.28|22331.68|22251.68|22336.28|22256.28|22331.68|22251.68|9
1736665830000|2025-01-12 07:10:30|22331.7|22251.7|22330.83|22250.83|22331.7|22251.7|22330.55|22250.55|10
1736665840000|2025-01-12 07:10:40|22330.89|22250.89|22328.64|22248.64|22330.89|22250.89|22328.64|22248.64|10
1736665850000|2025-01-12 07:10:50|22325.6|22245.6|22324.27|22244.27|22325.6|22245.6|22323.92|22243.92|10
1736665860000|2025-01-12 07:11:00|22324.18|22244.18|22324.39|22244.39|22324.47|22244.47|22323.91|22243.91|10
1736665870000|2025-01-12 07:11:10|22324.12|22244.12|22324.67|22244.67|22324.67|22244.67|22324.12|22244.12|5
1736665880000|2025-01-12 07:11:20|22324.7|22244.7|22324.73|22244.73|22324.73|22244.73|22323.29|22243.29|14
1736665890000|2025-01-12 07:11:30|22324.58|22244.58|22322.07|22242.07|22325.04|22245.04|22321.85|22241.85|10
1736665900000|2025-01-12 07:11:40|22322.24|22242.24|22321.25|22241.25|22322.24|22242.24|22321.25|22241.25|10
1736665910000|2025-01-12 07:11:50|22321.44|22241.44|22318.75|22238.75|22321.44|22241.44|22318.55|22238.55|10
1736665920000|2025-01-12 07:12:00|22318.86|22238.86|22318.29|22238.29|22318.86|22238.86|22317.76|22237.76|10
1736665930000|2025-01-12 07:12:10|22318.36|22238.36|22318.15|22238.15|22319.02|22239.02|22318.15|22238.15|8
1736665940000|2025-01-12 07:12:20|22318.17|22238.17|22319.28|22239.28|22319.28|22239.28|22317.56|22237.56|10
1736665950000|2025-01-12 07:12:30|22320.21|22240.21|22320.08|22240.08|22320.61|22240.61|22319.74|22239.74|10
1736665960000|2025-01-12 07:12:40|22320.12|22240.12|22320.71|22240.71|22320.71|22240.71|22319.63|22239.63|10
1736665970000|2025-01-12 07:12:50|22320.86|22240.86|22320.38|22240.38|22321.49|22241.49|22320.38|22240.38|9
1736665980000|2025-01-12 07:13:00|22320.39|22240.39|22320.13|22240.13|22320.8|22240.8|22319.95|22239.95|9
1736665990000|2025-01-12 07:13:10|22319.91|22239.91|22318.47|22238.47|22319.91|22239.91|22318.41|22238.41|10
1736666000000|2025-01-12 07:13:20|22317.95|22237.95|22317.71|22237.71|22317.95|22237.95|22317.66|22237.66|9
1736666010000|2025-01-12 07:13:30|22317.18|22237.18|22316.68|22236.68|22317.34|22237.34|22316.57|22236.57|10
1736666020000|2025-01-12 07:13:40|22316.63|22236.63|22315.74|22235.74|22316.63|22236.63|22315.48|22235.48|8
1736666030000|2025-01-12 07:13:50|22315.52|22235.52|22313.6|22233.6|22315.52|22235.52|22313.6|22233.6|9
1736666040000|2025-01-12 07:14:00|22313.68|22233.68|22314.64|22234.64|22314.64|22234.64|22313.51|22233.51|10
1736666050000|2025-01-12 07:14:10|22314.62|22234.62|22315.5|22235.5|22315.5|22235.5|22314.62|22234.62|10
1736666060000|2025-01-12 07:14:20|22315.51|22235.51|22316.46|22236.46|22316.46|22236.46|22315.51|22235.51|9
1736666070000|2025-01-12 07:14:30|22316.47|22236.47|22315.75|22235.75|22317.05|22237.05|22315.73|22235.73|10
1736666080000|2025-01-12 07:14:40|22315.48|22235.48|22316.01|22236.01|22316.12|22236.12|22315.18|22235.18|10
1736666090000|2025-01-12 07:14:50|22316.27|22236.27|22313.72|22233.72|22317|22237|22313.68|22233.68|8
1736666100000|2025-01-12 07:15:00|22313.48|22233.48|22318.16|22238.16|22318.16|22238.16|22313.35|22233.35|10
1736666110000|2025-01-12 07:15:10|22318.67|22238.67|22321.69|22241.69|22321.69|22241.69|22318.67|22238.67|10
1736666120000|2025-01-12 07:15:20|22321.87|22241.87|22323.79|22243.79|22324.89|22244.89|22321.87|22241.87|10
1736666130000|2025-01-12 07:15:30|22324.23|22244.23|22324.62|22244.62|22324.69|22244.69|22324.23|22244.23|10
1736666140000|2025-01-12 07:15:40|22324.49|22244.49|22325.19|22245.19|22325.19|22245.19|22323.76|22243.76|10
1736666150000|2025-01-12 07:15:50|22325.73|22245.73|22326.25|22246.25|22326.3|22246.3|22325.73|22245.73|8
1736666160000|2025-01-12 07:16:00|22326.23|22246.23|22327.31|22247.31|22327.31|22247.31|22326.2|22246.2|9
1736666170000|2025-01-12 07:16:10|22327.51|22247.51|22329.4|22249.4|22329.43|22249.43|22327.51|22247.51|10
1736666180000|2025-01-12 07:16:20|22329.43|22249.43|22331.48|22251.48|22331.48|22251.48|22329.43|22249.43|10
1736666190000|2025-01-12 07:16:30|22331.58|22251.58|22331.92|22251.92|22331.92|22251.92|22330.96|22250.96|9
1736666200000|2025-01-12 07:16:40|22332.21|22252.21|22334.53|22254.53|22334.53|22254.53|22332.21|22252.21|10
1736666210000|2025-01-12 07:16:50|22334.67|22254.67|22336.58|22256.58|22336.69|22256.69|22334.67|22254.67|10
1736666220000|2025-01-12 07:17:00|22336.6|22256.6|22336.75|22256.75|22337.68|22257.68|22336.6|22256.6|10
1736666230000|2025-01-12 07:17:10|22336.19|22256.19|22336|22256|22336.21|22256.21|22335.06|22255.06|10
1736666240000|2025-01-12 07:17:20|22336.25|22256.25|22335.81|22255.81|22336.25|22256.25|22335.67|22255.67|10
1736666250000|2025-01-12 07:17:30|22335.94|22255.94|22335.52|22255.52|22336.06|22256.06|22335.52|22255.52|7
1736666260000|2025-01-12 07:17:40|22335.28|22255.28|22334.76|22254.76|22335.33|22255.33|22334.76|22254.76|9
1736666270000|2025-01-12 07:17:50|22334.58|22254.58|22335.76|22255.76|22335.76|22255.76|22334.48|22254.48|10
1736666280000|2025-01-12 07:18:00|22335.81|22255.81|22334.88|22254.88|22335.81|22255.81|22334.88|22254.88|9
1736666290000|2025-01-12 07:18:10|22334.91|22254.91|22335.52|22255.52|22335.83|22255.83|22334.91|22254.91|10
1736666300000|2025-01-12 07:18:20|22335.72|22255.72|22335.57|22255.57|22335.88|22255.88|22335.11|22255.11|10
1736666310000|2025-01-12 07:18:30|22335.61|22255.61|22333.33|22253.33|22335.61|22255.61|22333.11|22253.11|10
1736666320000|2025-01-12 07:18:40|22333.52|22253.52|22334.12|22254.12|22334.14|22254.14|22333.52|22253.52|8
1736666330000|2025-01-12 07:18:50|22333.96|22253.96|22333.5|22253.5|22334.06|22254.06|22333.39|22253.39|9
1736666340000|2025-01-12 07:19:00|22333.15|22253.15|22333.98|22253.98|22333.98|22253.98|22332.89|22252.89|9
1736666350000|2025-01-12 07:19:10|22334.61|22254.61|22333.32|22253.32|22335.04|22255.04|22333.32|22253.32|10
1736666360000|2025-01-12 07:19:20|22333.3|22253.3|22332.99|22252.99|22333.3|22253.3|22332.79|22252.79|10
1736666370000|2025-01-12 07:19:30|22332.83|22252.83|22333.08|22253.08|22333.08|22253.08|22332.78|22252.78|7
1736666380000|2025-01-12 07:19:40|22333.1|22253.1|22332.43|22252.43|22333.42|22253.42|22332.39|22252.39|10
1736666390000|2025-01-12 07:19:50|22332.56|22252.56|22333.7|22253.7|22333.7|22253.7|22332.56|22252.56|10
1736666400000|2025-01-12 07:20:00|22333.54|22253.54|22333.17|22253.17|22333.95|22253.95|22331.86|22251.86|10
1736666410000|2025-01-12 07:20:10|22333.3|22253.3|22335.54|22255.54|22335.54|22255.54|22333.3|22253.3|10
1736666420000|2025-01-12 07:20:20|22335.56|22255.56|22338.15|22258.15|22338.15|22258.15|22335.56|22255.56|9
1736666430000|2025-01-12 07:20:30|22338.43|22258.43|22340.29|22260.29|22340.29|22260.29|22338.16|22258.16|10
1736666440000|2025-01-12 07:20:40|22340.42|22260.42|22341.71|22261.71|22341.71|22261.71|22340.42|22260.42|10
1736666450000|2025-01-12 07:20:50|22341.17|22261.17|22342.31|22262.31|22342.31|22262.31|22341.12|22261.12|8
1736666460000|2025-01-12 07:21:00|22342.54|22262.54|22341.57|22261.57|22342.54|22262.54|22341.57|22261.57|10
1736666470000|2025-01-12 07:21:10|22341.54|22261.54|22340.59|22260.59|22341.6|22261.6|22340.53|22260.53|9
1736666480000|2025-01-12 07:21:20|22340.56|22260.56|22340.32|22260.32|22341.16|22261.16|22340.32|22260.32|10
1736666490000|2025-01-12 07:21:30|22339.43|22259.43|22336.67|22256.67|22339.5|22259.5|22336.67|22256.67|10
1736666500000|2025-01-12 07:21:40|22336.44|22256.44|22335.63|22255.63|22336.44|22256.44|22335.63|22255.63|10
1736666510000|2025-01-12 07:21:50|22335.19|22255.19|22335.19|22255.19|22335.19|22255.19|22334.85|22254.85|10
1736666520000|2025-01-12 07:22:00|22335.42|22255.42|22336.43|22256.43|22336.71|22256.71|22335.19|22255.19|10
1736666530000|2025-01-12 07:22:10|22336.41|22256.41|22339.31|22259.31|22339.31|22259.31|22336.41|22256.41|9
1736666540000|2025-01-12 07:22:20|22339.6|22259.6|22340.95|22260.95|22340.95|22260.95|22339.6|22259.6|10
1736666550000|2025-01-12 07:22:30|22340.94|22260.94|22342.23|22262.23|22342.32|22262.32|22340.94|22260.94|10
1736666560000|2025-01-12 07:22:40|22342.26|22262.26|22342.41|22262.41|22342.41|22262.41|22342.1|22262.1|9
1736666570000|2025-01-12 07:22:50|22342.67|22262.67|22342.74|22262.74|22342.75|22262.75|22342.51|22262.51|9
1736666580000|2025-01-12 07:23:00|22342.7|22262.7|22345.89|22265.89|22345.89|22265.89|22342.54|22262.54|10
1736666590000|2025-01-12 07:23:10|22346.06|22266.06|22346.25|22266.25|22346.42|22266.42|22346.06|22266.06|8
1736666600000|2025-01-12 07:23:20|22346.02|22266.02|22346.33|22266.33|22346.33|22266.33|22345.82|22265.82|6
1736666610000|2025-01-12 07:23:30|22346.34|22266.34|22346.78|22266.78|22346.78|22266.78|22345.5|22265.5|8
1736666620000|2025-01-12 07:23:40|22347.16|22267.16|22349.8|22269.8|22349.8|22269.8|22347.16|22267.16|10
1736666630000|2025-01-12 07:23:50|22350.35|22270.35|22353.13|22273.13|22353.13|22273.13|22350.35|22270.35|10
1736666640000|2025-01-12 07:24:00|22353.25|22273.25|22355.47|22275.47|22355.47|22275.47|22353.21|22273.21|8
1736666650000|2025-01-12 07:24:10|22356.13|22276.13|22360.32|22280.32|22360.8|22280.8|22356.13|22276.13|10
1736666660000|2025-01-12 07:24:20|22359.9|22279.9|22358.01|22278.01|22359.9|22279.9|22358.01|22278.01|10
1736666670000|2025-01-12 07:24:30|22357.81|22277.81|22358.06|22278.06|22358.06|22278.06|22357.57|22277.57|9
1736666680000|2025-01-12 07:24:40|22358.02|22278.02|22356.11|22276.11|22358.23|22278.23|22356.11|22276.11|9
1736666690000|2025-01-12 07:24:50|22356.06|22276.06|22355.89|22275.89|22356.06|22276.06|22355.7|22275.7|10
1736666700000|2025-01-12 07:25:00|22355.68|22275.68|22362.77|22282.77|22362.77|22282.77|22355.68|22275.68|10
1736666710000|2025-01-12 07:25:10|22363.25|22283.25|22364.26|22284.26|22364.26|22284.26|22363.25|22283.25|9
1736666720000|2025-01-12 07:25:20|22364.39|22284.39|22364.14|22284.14|22364.82|22284.82|22364.14|22284.14|10
1736666730000|2025-01-12 07:25:30|22363.93|22283.93|22361.21|22281.21|22363.93|22283.93|22361.17|22281.17|10
1736666740000|2025-01-12 07:25:40|22361.96|22281.96|22362.67|22282.67|22362.92|22282.92|22361.96|22281.96|9
1736666750000|2025-01-12 07:25:50|22362.84|22282.84|22369.48|22289.48|22369.6|22289.6|22362.7|22282.7|9
1736666760000|2025-01-12 07:26:00|22368.7|22288.7|22367.11|22287.11|22368.72|22288.72|22367.11|22287.11|9
1736666770000|2025-01-12 07:26:10|22367.12|22287.12|22367.09|22287.09|22367.16|22287.16|22366.92|22286.92|10
1736666780000|2025-01-12 07:26:20|22367.06|22287.06|22368.35|22288.35|22368.35|22288.35|22366.98|22286.98|8
1736666790000|2025-01-12 07:26:30|22368.36|22288.36|22366.19|22286.19|22368.97|22288.97|22366.19|22286.19|9
1736666800000|2025-01-12 07:26:40|22366.22|22286.22|22366.78|22286.78|22366.87|22286.87|22366.2|22286.2|9
1736666810000|2025-01-12 07:26:50|22366.74|22286.74|22366.02|22286.02|22366.74|22286.74|22365.87|22285.87|10
1736666820000|2025-01-12 07:27:00|22365.96|22285.96|22366.33|22286.33|22366.37|22286.37|22365.73|22285.73|10
1736666830000|2025-01-12 07:27:10|22366.47|22286.47|22366.52|22286.52|22366.68|22286.68|22366.31|22286.31|9
1736666840000|2025-01-12 07:27:20|22366.53|22286.53|22366.91|22286.91|22366.91|22286.91|22366.1|22286.1|10
1736666850000|2025-01-12 07:27:30|22367.39|22287.39|22368.32|22288.32|22368.63|22288.63|22367.39|22287.39|10
1736666860000|2025-01-12 07:27:40|22368.3|22288.3|22369.32|22289.32|22369.84|22289.84|22368.3|22288.3|10
1736666870000|2025-01-12 07:27:50|22369.04|22289.04|22368.55|22288.55|22369.29|22289.29|22368.42|22288.42|9
1736666880000|2025-01-12 07:28:00|22368.59|22288.59|22368.8|22288.8|22368.87|22288.87|22368.57|22288.57|9
1736666890000|2025-01-12 07:28:10|22369.07|22289.07|22368.97|22288.97|22369.37|22289.37|22368.97|22288.97|10
1736666900000|2025-01-12 07:28:20|22368.86|22288.86|22369.09|22289.09|22369.17|22289.17|22368.71|22288.71|10
1736666910000|2025-01-12 07:28:30|22368.64|22288.64|22368.25|22288.25|22368.69|22288.69|22368.25|22288.25|9
1736666920000|2025-01-12 07:28:40|22368.23|22288.23|22368.82|22288.82|22369.22|22289.22|22368.23|22288.23|10
1736666930000|2025-01-12 07:28:50|22368.87|22288.87|22369.24|22289.24|22369.56|22289.56|22368.87|22288.87|10
1736666940000|2025-01-12 07:29:00|22369.48|22289.48|22368.45|22288.45|22369.51|22289.51|22368.45|22288.45|10
1736666950000|2025-01-12 07:29:10|22368.06|22288.06|22368.08|22288.08|22368.08|22288.08|22367.67|22287.67|10
1736666960000|2025-01-12 07:29:20|22367.8|22287.8|22366.8|22286.8|22367.8|22287.8|22366.8|22286.8|10
1736666970000|2025-01-12 07:29:30|22366.79|22286.79|22364.44|22284.44|22366.79|22286.79|22364.44|22284.44|8
1736666980000|2025-01-12 07:29:40|22364.15|22284.15|22363.47|22283.47|22364.15|22284.15|22362.8|22282.8|10
1736666990000|2025-01-12 07:29:50|22363.72|22283.72|22364.53|22284.53|22364.53|22284.53|22363.72|22283.72|10
1736667000000|2025-01-12 07:30:00|22364.55|22284.55|22365.34|22285.34|22365.34|22285.34|22364.55|22284.55|8
1736667010000|2025-01-12 07:30:10|22365.48|22285.48|22367.07|22287.07|22367.1|22287.1|22365.48|22285.48|10
1736667020000|2025-01-12 07:30:20|22367.24|22287.24|22367.8|22287.8|22367.8|22287.8|22367.24|22287.24|10
1736667030000|2025-01-12 07:30:30|22367.83|22287.83|22370.43|22290.43|22370.54|22290.54|22367.82|22287.82|10
1736667040000|2025-01-12 07:30:40|22370.44|22290.44|22371.64|22291.64|22371.64|22291.64|22370.43|22290.43|9
1736667050000|2025-01-12 07:30:50|22371.68|22291.68|22372.41|22292.41|22372.41|22292.41|22371.67|22291.67|10
1736667060000|2025-01-12 07:31:00|22372.22|22292.22|22372.09|22292.09|22372.22|22292.22|22371.83|22291.83|9
1736667070000|2025-01-12 07:31:10|22372.68|22292.68|22371.6|22291.6|22372.91|22292.91|22371.6|22291.6|10
1736667080000|2025-01-12 07:31:20|22371.65|22291.65|22371.76|22291.76|22371.99|22291.99|22371.65|22291.65|10
1736667090000|2025-01-12 07:31:30|22371.95|22291.95|22376.64|22296.64|22376.64|22296.64|22371.95|22291.95|8
1736667100000|2025-01-12 07:31:40|22376.97|22296.97|22378.94|22298.94|22378.94|22298.94|22376.97|22296.97|9
1736667110000|2025-01-12 07:31:50|22374.63|22294.63|22377.05|22297.05|22377.05|22297.05|22374.61|22294.61|8
1736667120000|2025-01-12 07:32:00|22377.38|22297.38|22379.12|22299.12|22379.12|22299.12|22377.23|22297.23|9
1736667130000|2025-01-12 07:32:10|22379.3|22299.3|22385.49|22305.49|22385.61|22305.61|22379.3|22299.3|9
1736667140000|2025-01-12 07:32:20|22385.03|22305.03|22386|22306|22386.02|22306.02|22385.03|22305.03|8
1736667150000|2025-01-12 07:32:30|22385.97|22305.97|22386.03|22306.03|22386.35|22306.35|22385.39|22305.39|10
1736667160000|2025-01-12 07:32:40|22385.95|22305.95|22385.09|22305.09|22385.95|22305.95|22384.95|22304.95|10
1736667170000|2025-01-12 07:32:50|22385.03|22305.03|22384.59|22304.59|22385.03|22305.03|22384.59|22304.59|9
1736667180000|2025-01-12 07:33:00|22384.22|22304.22|22383.77|22303.77|22384.22|22304.22|22383.77|22303.77|10
1736667190000|2025-01-12 07:33:10|22383.85|22303.85|22381.42|22301.42|22383.91|22303.91|22381.42|22301.42|9
1736667200000|2025-01-12 07:33:20|22381.38|22301.38|22381.69|22301.69|22382.04|22302.04|22381.36|22301.36|9
1736667210000|2025-01-12 07:33:30|22381.77|22301.77|22377.84|22297.84|22381.88|22301.88|22377.84|22297.84|9
1736667220000|2025-01-12 07:33:40|22377.43|22297.43|22376.83|22296.83|22377.43|22297.43|22376.66|22296.66|10
1736667230000|2025-01-12 07:33:50|22376.54|22296.54|22376.09|22296.09|22376.54|22296.54|22376|22296|10
1736667240000|2025-01-12 07:34:00|22375.78|22295.78|22375.36|22295.36|22375.78|22295.78|22375.03|22295.03|10
1736667250000|2025-01-12 07:34:10|22375.47|22295.47|22375.36|22295.36|22375.93|22295.93|22375.36|22295.36|10
1736667260000|2025-01-12 07:34:20|22375.37|22295.37|22375.57|22295.57|22375.57|22295.57|22375.23|22295.23|9
1736667270000|2025-01-12 07:34:30|22375.63|22295.63|22375.05|22295.05|22375.63|22295.63|22374.8|22294.8|10
1736667280000|2025-01-12 07:34:40|22375.12|22295.12|22375.09|22295.09|22375.38|22295.38|22375.09|22295.09|10
1736667290000|2025-01-12 07:34:50|22375.16|22295.16|22375.22|22295.22|22375.22|22295.22|22374.38|22294.38|9
1736667300000|2025-01-12 07:35:00|22375.11|22295.11|22375.98|22295.98|22376.17|22296.17|22374.95|22294.95|9
1736667310000|2025-01-12 07:35:10|22375.77|22295.77|22375.95|22295.95|22376.15|22296.15|22375.77|22295.77|9
1736667320000|2025-01-12 07:35:20|22375.98|22295.98|22375.8|22295.8|22375.98|22295.98|22375.72|22295.72|8
1736667330000|2025-01-12 07:35:30|22375.97|22295.97|22377.18|22297.18|22377.18|22297.18|22375.97|22295.97|9
1736667340000|2025-01-12 07:35:40|22377.17|22297.17|22377.54|22297.54|22377.54|22297.54|22377.16|22297.16|8
1736667350000|2025-01-12 07:35:50|22377.38|22297.38|22379.36|22299.36|22379.36|22299.36|22377.37|22297.37|9
1736667360000|2025-01-12 07:36:00|22379.64|22299.64|22380.29|22300.29|22380.29|22300.29|22379.64|22299.64|8
1736667370000|2025-01-12 07:36:10|22380.3|22300.3|22378.2|22298.2|22380.3|22300.3|22378.2|22298.2|10
1736667380000|2025-01-12 07:36:20|22378.03|22298.03|22373.18|22293.18|22378.03|22298.03|22373.18|22293.18|8
1736667390000|2025-01-12 07:36:30|22372.56|22292.56|22372.52|22292.52|22372.56|22292.56|22371.65|22291.65|8
1736667400000|2025-01-12 07:36:40|22372.59|22292.59|22369.58|22289.58|22372.59|22292.59|22369.58|22289.58|9
1736667410000|2025-01-12 07:36:50|22369.27|22289.27|22371.28|22291.28|22371.28|22291.28|22368.87|22288.87|9
1736667420000|2025-01-12 07:37:00|22371.14|22291.14|22371.36|22291.36|22371.52|22291.52|22371.09|22291.09|7
1736667430000|2025-01-12 07:37:10|22371.4|22291.4|22372.1|22292.1|22372.32|22292.32|22371.4|22291.4|9
1736667440000|2025-01-12 07:37:20|22372.3|22292.3|22371.73|22291.73|22372.34|22292.34|22371.67|22291.67|8
1736667450000|2025-01-12 07:37:30|22371.7|22291.7|22372.14|22292.14|22372.29|22292.29|22371.7|22291.7|9
1736667460000|2025-01-12 07:37:40|22372.17|22292.17|22372.59|22292.59|22372.72|22292.72|22372.16|22292.16|10
1736667470000|2025-01-12 07:37:50|22372.7|22292.7|22371.81|22291.81|22373.65|22293.65|22371.81|22291.81|8
1736667480000|2025-01-12 07:38:00|22371.82|22291.82|22372.02|22292.02|22372.02|22292.02|22371.72|22291.72|9
1736667490000|2025-01-12 07:38:10|22372.03|22292.03|22372.06|22292.06|22372.34|22292.34|22372.03|22292.03|8
1736667500000|2025-01-12 07:38:20|22375.17|22295.17|22370.54|22290.54|22375.21|22295.21|22370.54|22290.54|10
1736667510000|2025-01-12 07:38:30|22370.51|22290.51|22370|22290|22370.65|22290.65|22370|22290|9
1736667520000|2025-01-12 07:38:40|22370.02|22290.02|22371.11|22291.11|22371.11|22291.11|22370.02|22290.02|8
1736667530000|2025-01-12 07:38:50|22371.12|22291.12|22369.37|22289.37|22371.12|22291.12|22369.37|22289.37|10
1736667540000|2025-01-12 07:39:00|22369.05|22289.05|22369.01|22289.01|22369.05|22289.05|22368.45|22288.45|10
1736667550000|2025-01-12 07:39:10|22369.05|22289.05|22369.12|22289.12|22369.29|22289.29|22368.79|22288.79|10
1736667560000|2025-01-12 07:39:20|22369.35|22289.35|22369.26|22289.26|22369.35|22289.35|22369.05|22289.05|9
1736667570000|2025-01-12 07:39:30|22369.19|22289.19|22367.89|22287.89|22369.19|22289.19|22367.89|22287.89|9
1736667580000|2025-01-12 07:39:40|22367.85|22287.85|22367.71|22287.71|22368.01|22288.01|22367.71|22287.71|9
1736667590000|2025-01-12 07:39:50|22367.58|22287.58|22366.11|22286.11|22367.58|22287.58|22366.11|22286.11|9
1736667600000|2025-01-12 07:40:00|22366.78|22286.78|22364.52|22284.52|22367.67|22287.67|22364.52|22284.52|9
1736667610000|2025-01-12 07:40:10|22364.43|22284.43|22363.65|22283.65|22364.43|22284.43|22363.58|22283.58|10
1736667620000|2025-01-12 07:40:20|22363.62|22283.62|22363.56|22283.56|22363.62|22283.62|22363.16|22283.16|10
1736667630000|2025-01-12 07:40:30|22363.54|22283.54|22364.14|22284.14|22364.14|22284.14|22363.54|22283.54|8
1736667640000|2025-01-12 07:40:40|22364.75|22284.75|22367.34|22287.34|22367.76|22287.76|22364.75|22284.75|10
1736667650000|2025-01-12 07:40:50|22367.22|22287.22|22367.93|22287.93|22368.53|22288.53|22367.08|22287.08|10
1736667660000|2025-01-12 07:41:00|22368.06|22288.06|22368.76|22288.76|22368.77|22288.77|22367.98|22287.98|10
1736667670000|2025-01-12 07:41:10|22368.88|22288.88|22369.48|22289.48|22369.48|22289.48|22368.68|22288.68|9
1736667680000|2025-01-12 07:41:20|22369.58|22289.58|22370.65|22290.65|22371.34|22291.34|22369.58|22289.58|8
1736667690000|2025-01-12 07:41:30|22370.5|22290.5|22367.43|22287.43|22370.5|22290.5|22367.36|22287.36|10
1736667700000|2025-01-12 07:41:40|22367.32|22287.32|22367.62|22287.62|22367.62|22287.62|22367.04|22287.04|7
1736667710000|2025-01-12 07:41:50|22367.58|22287.58|22367.07|22287.07|22367.62|22287.62|22366.99|22286.99|10
1736667720000|2025-01-12 07:42:00|22366.61|22286.61|22366.48|22286.48|22366.61|22286.61|22366.16|22286.16|9
1736667730000|2025-01-12 07:42:10|22366.61|22286.61|22366.71|22286.71|22366.71|22286.71|22366.46|22286.46|8
1736667740000|2025-01-12 07:42:20|22366.67|22286.67|22367.15|22287.15|22367.15|22287.15|22366.66|22286.66|8
1736667750000|2025-01-12 07:42:30|22368.04|22288.04|22368.67|22288.67|22368.67|22288.67|22368.04|22288.04|10
1736667760000|2025-01-12 07:42:40|22368.37|22288.37|22367.04|22287.04|22368.54|22288.54|22367.04|22287.04|9
1736667770000|2025-01-12 07:42:50|22366.83|22286.83|22366.4|22286.4|22366.83|22286.83|22366.4|22286.4|9
1736667780000|2025-01-12 07:43:00|22366.42|22286.42|22367.03|22287.03|22367.03|22287.03|22366.19|22286.19|9
1736667790000|2025-01-12 07:43:10|22367.01|22287.01|22366.99|22286.99|22367.1|22287.1|22366.82|22286.82|9
1736667800000|2025-01-12 07:43:20|22366.95|22286.95|22366.88|22286.88|22367|22287|22366.81|22286.81|10
1736667810000|2025-01-12 07:43:30|22366.86|22286.86|22366.51|22286.51|22366.86|22286.86|22366.26|22286.26|10
1736667820000|2025-01-12 07:43:40|22366.59|22286.59|22366.82|22286.82|22366.88|22286.88|22366.5|22286.5|9
1736667830000|2025-01-12 07:43:50|22366.72|22286.72|22367.76|22287.76|22367.94|22287.94|22366.71|22286.71|10
1736667840000|2025-01-12 07:44:00|22367.89|22287.89|22367.56|22287.56|22367.92|22287.92|22367.56|22287.56|10
1736667850000|2025-01-12 07:44:10|22367.66|22287.66|22366.72|22286.72|22367.66|22287.66|22366.66|22286.66|9
1736667860000|2025-01-12 07:44:20|22366.81|22286.81|22363.03|22283.03|22366.86|22286.86|22363.03|22283.03|10
1736667870000|2025-01-12 07:44:30|22362.75|22282.75|22359.55|22279.55|22362.75|22282.75|22359.55|22279.55|10
1736667880000|2025-01-12 07:44:40|22358.71|22278.71|22357.15|22277.15|22358.98|22278.98|22357.15|22277.15|10
1736667890000|2025-01-12 07:44:50|22356.03|22276.03|22356.07|22276.07|22356.4|22276.4|22355.92|22275.92|9
1736667900000|2025-01-12 07:45:00|22355.94|22275.94|22355.92|22275.92|22355.94|22275.94|22355.29|22275.29|9
1736667910000|2025-01-12 07:45:10|22356.01|22276.01|22357.13|22277.13|22357.18|22277.18|22356.01|22276.01|9
1736667920000|2025-01-12 07:45:20|22356|22276|22355.07|22275.07|22356.02|22276.02|22355.07|22275.07|9
1736667930000|2025-01-12 07:45:30|22355.1|22275.1|22354.06|22274.06|22355.1|22275.1|22354.06|22274.06|9
1736667940000|2025-01-12 07:45:40|22354.05|22274.05|22353.32|22273.32|22354.46|22274.46|22353.32|22273.32|10
1736667950000|2025-01-12 07:45:50|22353.11|22273.11|22353.23|22273.23|22353.24|22273.24|22352.97|22272.97|10
1736667960000|2025-01-12 07:46:00|22353.22|22273.22|22353.75|22273.75|22353.8|22273.8|22353.22|22273.22|10
1736667970000|2025-01-12 07:46:10|22353.57|22273.57|22353.47|22273.47|22353.57|22273.57|22353.36|22273.36|10
1736667980000|2025-01-12 07:46:20|22353.92|22273.92|22359.86|22279.86|22359.86|22279.86|22353.92|22273.92|9
1736667990000|2025-01-12 07:46:30|22359.75|22279.75|22358.05|22278.05|22359.75|22279.75|22357.99|22277.99|10
1736668000000|2025-01-12 07:46:40|22358.15|22278.15|22358.69|22278.69|22358.7|22278.7|22358.15|22278.15|10
1736668010000|2025-01-12 07:46:50|22359.07|22279.07|22359.54|22279.54|22359.54|22279.54|22359.07|22279.07|10
1736668020000|2025-01-12 07:47:00|22359.53|22279.53|22359.81|22279.81|22359.81|22279.81|22359.41|22279.41|7
1736668030000|2025-01-12 07:47:10|22359.94|22279.94|22360.9|22280.9|22360.9|22280.9|22359.94|22279.94|9
1736668040000|2025-01-12 07:47:20|22361.52|22281.52|22363.36|22283.36|22363.36|22283.36|22361.52|22281.52|8
1736668050000|2025-01-12 07:47:30|22363.15|22283.15|22363.31|22283.31|22363.41|22283.41|22362.98|22282.98|10
1736668060000|2025-01-12 07:47:40|22363.33|22283.33|22363.41|22283.41|22363.42|22283.42|22363.33|22283.33|8
1736668070000|2025-01-12 07:47:50|22363.42|22283.42|22363.6|22283.6|22363.63|22283.63|22363.42|22283.42|9
1736668080000|2025-01-12 07:48:00|22363.66|22283.66|22363.6|22283.6|22363.8|22283.8|22363.6|22283.6|9
1736668090000|2025-01-12 07:48:10|22363.05|22283.05|22362.31|22282.31|22363.05|22283.05|22361.87|22281.87|10
1736668100000|2025-01-12 07:48:20|22362.58|22282.58|22362.88|22282.88|22362.95|22282.95|22362.35|22282.35|7
1736668110000|2025-01-12 07:48:30|22362.85|22282.85|22363.77|22283.77|22363.77|22283.77|22362.7|22282.7|10
1736668120000|2025-01-12 07:48:40|22363.8|22283.8|22363.59|22283.59|22363.89|22283.89|22363.57|22283.57|8
1736668130000|2025-01-12 07:48:50|22363.72|22283.72|22364.14|22284.14|22364.53|22284.53|22363.72|22283.72|8
1736668140000|2025-01-12 07:49:00|22364.16|22284.16|22366.68|22286.68|22366.68|22286.68|22364.16|22284.16|10
1736668150000|2025-01-12 07:49:10|22366.69|22286.69|22366.89|22286.89|22366.93|22286.93|22366.69|22286.69|8
1736668160000|2025-01-12 07:49:20|22366.93|22286.93|22367.23|22287.23|22367.39|22287.39|22366.93|22286.93|9
1736668170000|2025-01-12 07:49:30|22367.34|22287.34|22369.14|22289.14|22369.14|22289.14|22367.3|22287.3|10
1736668180000|2025-01-12 07:49:40|22369.12|22289.12|22369.78|22289.78|22369.83|22289.83|22369.12|22289.12|10
1736668190000|2025-01-12 07:49:50|22369.92|22289.92|22370.69|22290.69|22370.75|22290.75|22369.92|22289.92|10
1736668200000|2025-01-12 07:50:00|22370.8|22290.8|22371.82|22291.82|22371.82|22291.82|22370.8|22290.8|9
1736668210000|2025-01-12 07:50:10|22371.88|22291.88|22372.18|22292.18|22372.21|22292.21|22371.78|22291.78|9
1736668220000|2025-01-12 07:50:20|22372.16|22292.16|22373.55|22293.55|22373.55|22293.55|22372.03|22292.03|9
1736668230000|2025-01-12 07:50:30|22374.02|22294.02|22376.11|22296.11|22376.28|22296.28|22374.02|22294.02|10
1736668240000|2025-01-12 07:50:40|22376.15|22296.15|22377.43|22297.43|22377.5|22297.5|22376.15|22296.15|10
1736668250000|2025-01-12 07:50:50|22377.21|22297.21|22375.99|22295.99|22377.22|22297.22|22375.73|22295.73|8
1736668260000|2025-01-12 07:51:00|22376.01|22296.01|22375.07|22295.07|22376.02|22296.02|22375.07|22295.07|10
1736668270000|2025-01-12 07:51:10|22375.09|22295.09|22374.81|22294.81|22375.5|22295.5|22374.81|22294.81|9
1736668280000|2025-01-12 07:51:20|22374.89|22294.89|22375.38|22295.38|22375.38|22295.38|22372.42|22292.42|10
1736668290000|2025-01-12 07:51:30|22375.42|22295.42|22375.25|22295.25|22376.05|22296.05|22375.17|22295.17|8
1736668300000|2025-01-12 07:51:40|22375.24|22295.24|22376.75|22296.75|22376.75|22296.75|22375.24|22295.24|10
1736668310000|2025-01-12 07:51:50|22376.84|22296.84|22376.07|22296.07|22377.21|22297.21|22376.07|22296.07|10
1736668320000|2025-01-12 07:52:00|22375.03|22295.03|22373.76|22293.76|22375.03|22295.03|22373.76|22293.76|10
1736668330000|2025-01-12 07:52:10|22373.75|22293.75|22373.83|22293.83|22373.96|22293.96|22372.83|22292.83|10
1736668340000|2025-01-12 07:52:20|22373.88|22293.88|22374.79|22294.79|22374.79|22294.79|22373.57|22293.57|9
1736668350000|2025-01-12 07:52:30|22374.83|22294.83|22375.05|22295.05|22375.21|22295.21|22374.6|22294.6|10
1736668360000|2025-01-12 07:52:40|22375.14|22295.14|22376.09|22296.09|22376.09|22296.09|22374.91|22294.91|9
1736668370000|2025-01-12 07:52:50|22376.49|22296.49|22376.18|22296.18|22376.6|22296.6|22376.15|22296.15|10
1736668380000|2025-01-12 07:53:00|22376.15|22296.15|22374.85|22294.85|22376.15|22296.15|22374.85|22294.85|9
1736668390000|2025-01-12 07:53:10|22374.74|22294.74|22375.75|22295.75|22375.79|22295.79|22374.67|22294.67|10
1736668400000|2025-01-12 07:53:20|22375.76|22295.76|22375.78|22295.78|22375.89|22295.89|22375.41|22295.41|10
1736668410000|2025-01-12 07:53:30|22375.65|22295.65|22375.8|22295.8|22376.06|22296.06|22375.33|22295.33|10
1736668420000|2025-01-12 07:53:40|22375.92|22295.92|22376.17|22296.17|22376.17|22296.17|22375.68|22295.68|10
1736668430000|2025-01-12 07:53:50|22376.28|22296.28|22375.62|22295.62|22376.28|22296.28|22375.62|22295.62|9
1736668440000|2025-01-12 07:54:00|22375.32|22295.32|22375.94|22295.94|22376.11|22296.11|22375.32|22295.32|10
1736668450000|2025-01-12 07:54:10|22376|22296|22375.85|22295.85|22376.08|22296.08|22375.85|22295.85|10
1736668460000|2025-01-12 07:54:20|22375.55|22295.55|22374.5|22294.5|22375.55|22295.55|22374.5|22294.5|10
1736668470000|2025-01-12 07:54:30|22374.58|22294.58|22374|22294|22374.64|22294.64|22374|22294|8
1736668480000|2025-01-12 07:54:40|22373.8|22293.8|22372.94|22292.94|22373.81|22293.81|22372.94|22292.94|8
1736668490000|2025-01-12 07:54:50|22372.96|22292.96|22371.58|22291.58|22372.96|22292.96|22371.58|22291.58|10
1736668500000|2025-01-12 07:55:00|22371.59|22291.59|22371.08|22291.08|22371.61|22291.61|22371.04|22291.04|10
1736668510000|2025-01-12 07:55:10|22371.02|22291.02|22369.94|22289.94|22371.03|22291.03|22369.94|22289.94|10
1736668520000|2025-01-12 07:55:20|22369.89|22289.89|22364.17|22284.17|22370.31|22290.31|22364.07|22284.07|9
1736668530000|2025-01-12 07:55:30|22364.23|22284.23|22363.92|22283.92|22364.61|22284.61|22363.29|22283.29|9
1736668540000|2025-01-12 07:55:40|22363.94|22283.94|22363.63|22283.63|22363.99|22283.99|22363.63|22283.63|10
1736668550000|2025-01-12 07:55:50|22363.8|22283.8|22364.18|22284.18|22364.35|22284.35|22363.8|22283.8|10
1736668560000|2025-01-12 07:56:00|22364.24|22284.24|22364.86|22284.86|22364.86|22284.86|22363.93|22283.93|9
1736668570000|2025-01-12 07:56:10|22365.44|22285.44|22370.22|22290.22|22370.3|22290.3|22365.14|22285.14|10
1736668580000|2025-01-12 07:56:20|22370.25|22290.25|22370.63|22290.63|22370.63|22290.63|22370.21|22290.21|10
1736668590000|2025-01-12 07:56:30|22370.72|22290.72|22371.11|22291.11|22371.39|22291.39|22370.7|22290.7|10
1736668600000|2025-01-12 07:56:40|22371.09|22291.09|22373.23|22293.23|22373.23|22293.23|22371.09|22291.09|8
1736668610000|2025-01-12 07:56:50|22373.47|22293.47|22373.6|22293.6|22373.96|22293.96|22373.47|22293.47|8
1736668620000|2025-01-12 07:57:00|22373.74|22293.74|22373.89|22293.89|22373.89|22293.89|22373.55|22293.55|9
1736668630000|2025-01-12 07:57:10|22373.97|22293.97|22373.44|22293.44|22373.98|22293.98|22373.43|22293.43|9
1736668640000|2025-01-12 07:57:20|22373.3|22293.3|22373.19|22293.19|22373.32|22293.32|22373.19|22293.19|8
1736668650000|2025-01-12 07:57:30|22373.15|22293.15|22372.58|22292.58|22373.15|22293.15|22372.58|22292.58|10
1736668660000|2025-01-12 07:57:40|22372.54|22292.54|22372.71|22292.71|22372.71|22292.71|22372.29|22292.29|10
1736668670000|2025-01-12 07:57:50|22372.84|22292.84|22371.48|22291.48|22372.94|22292.94|22371.48|22291.48|10
1736668680000|2025-01-12 07:58:00|22370.5|22290.5|22369.65|22289.65|22370.5|22290.5|22369.64|22289.64|10
1736668690000|2025-01-12 07:58:10|22369.6|22289.6|22369.25|22289.25|22369.6|22289.6|22369.19|22289.19|8
1736668700000|2025-01-12 07:58:20|22369.24|22289.24|22370.39|22290.39|22370.39|22290.39|22368.51|22288.51|10
1736668710000|2025-01-12 07:58:30|22370.74|22290.74|22371|22291|22371.01|22291.01|22370.74|22290.74|10
1736668720000|2025-01-12 07:58:40|22370.89|22290.89|22370.47|22290.47|22370.97|22290.97|22370.47|22290.47|9
1736668730000|2025-01-12 07:58:50|22370.16|22290.16|22369.91|22289.91|22370.16|22290.16|22369.91|22289.91|9
1736668740000|2025-01-12 07:59:00|22370.04|22290.04|22370|22290|22370.79|22290.79|22370|22290|10
1736668750000|2025-01-12 07:59:10|22369.92|22289.92|22369.05|22289.05|22369.92|22289.92|22369.05|22289.05|10
1736668760000|2025-01-12 07:59:20|22369.06|22289.06|22368.72|22288.72|22369.06|22289.06|22368.62|22288.62|9
1736668770000|2025-01-12 07:59:30|22368.76|22288.76|22369.68|22289.68|22369.68|22289.68|22368.72|22288.72|9
1736668780000|2025-01-12 07:59:40|22369.91|22289.91|22370.93|22290.93|22370.93|22290.93|22369.79|22289.79|10
1736668790000|2025-01-12 07:59:50|22371.23|22291.23|22371.34|22291.34|22371.63|22291.63|22371.22|22291.22|10
1736668800000|2025-01-12 08:00:00|22371.08|22291.08|22371.45|22291.45|22371.45|22291.45|22371.07|22291.07|9
1736668810000|2025-01-12 08:00:10|22371.96|22291.96|22373.5|22293.5|22373.51|22293.51|22371.96|22291.96|10
1736668820000|2025-01-12 08:00:20|22374.06|22294.06|22374.46|22294.46|22374.48|22294.48|22373.84|22293.84|10
1736668830000|2025-01-12 08:00:30|22373.44|22293.44|22370.74|22290.74|22373.44|22293.44|22370.74|22290.74|9
1736668840000|2025-01-12 08:00:40|22370.48|22290.48|22370.27|22290.27|22370.48|22290.48|22369.5|22289.5|9
1736668850000|2025-01-12 08:00:50|22370.16|22290.16|22369.69|22289.69|22370.48|22290.48|22369.69|22289.69|10
1736668860000|2025-01-12 08:01:00|22369.67|22289.67|22370.48|22290.48|22370.48|22290.48|22369.65|22289.65|10
1736668870000|2025-01-12 08:01:10|22370.62|22290.62|22374.46|22294.46|22374.46|22294.46|22370.62|22290.62|10
1736668880000|2025-01-12 08:01:20|22374.38|22294.38|22374.94|22294.94|22374.94|22294.94|22374.31|22294.31|7
1736668890000|2025-01-12 08:01:30|22375.11|22295.11|22377.28|22297.28|22377.31|22297.31|22374.94|22294.94|10
1736668900000|2025-01-12 08:01:40|22377.56|22297.56|22377.12|22297.12|22377.83|22297.83|22377.12|22297.12|10
1736668910000|2025-01-12 08:01:50|22376.79|22296.79|22375.16|22295.16|22376.79|22296.79|22375.05|22295.05|9
1736668920000|2025-01-12 08:02:00|22375.07|22295.07|22374.13|22294.13|22375.11|22295.11|22374.12|22294.12|10
1736668930000|2025-01-12 08:02:10|22374.15|22294.15|22375.09|22295.09|22375.09|22295.09|22373.89|22293.89|9
1736668940000|2025-01-12 08:02:20|22375.42|22295.42|22376.03|22296.03|22376.03|22296.03|22375.42|22295.42|8
1736668950000|2025-01-12 08:02:30|22377.02|22297.02|22380.22|22300.22|22380.22|22300.22|22377.02|22297.02|10
1736668960000|2025-01-12 08:02:40|22380.24|22300.24|22379.23|22299.23|22380.24|22300.24|22379.23|22299.23|9
1736668970000|2025-01-12 08:02:50|22379.09|22299.09|22378.52|22298.52|22379.09|22299.09|22378.48|22298.48|10
1736668980000|2025-01-12 08:03:00|22378.41|22298.41|22377.82|22297.82|22378.41|22298.41|22377.82|22297.82|9
1736668990000|2025-01-12 08:03:10|22378.06|22298.06|22377.54|22297.54|22378.06|22298.06|22377.54|22297.54|9
1736669000000|2025-01-12 08:03:20|22377.52|22297.52|22377.56|22297.56|22377.63|22297.63|22377.52|22297.52|8
1736669010000|2025-01-12 08:03:30|22377.81|22297.81|22369.87|22289.87|22377.81|22297.81|22369.16|22289.16|10
1736669020000|2025-01-12 08:03:40|22369.88|22289.88|22370.54|22290.54|22370.54|22290.54|22369.87|22289.87|10
1736669030000|2025-01-12 08:03:50|22370.56|22290.56|22370.04|22290.04|22370.57|22290.57|22369.91|22289.91|6
1736669040000|2025-01-12 08:04:00|22370.28|22290.28|22370.46|22290.46|22370.6|22290.6|22370.28|22290.28|9
1736669050000|2025-01-12 08:04:10|22370.38|22290.38|22375.35|22295.35|22375.35|22295.35|22370.38|22290.38|9
1736669060000|2025-01-12 08:04:20|22375.75|22295.75|22374.61|22294.61|22376.36|22296.36|22374.59|22294.59|10
1736669070000|2025-01-12 08:04:30|22374.54|22294.54|22375.09|22295.09|22375.09|22295.09|22374.35|22294.35|10
1736669080000|2025-01-12 08:04:40|22375.11|22295.11|22376.29|22296.29|22376.29|22296.29|22374.98|22294.98|10
1736669090000|2025-01-12 08:04:50|22376.35|22296.35|22376.45|22296.45|22376.92|22296.92|22376.35|22296.35|10
1736669100000|2025-01-12 08:05:00|22376.65|22296.65|22375.84|22295.84|22376.65|22296.65|22375.84|22295.84|10
1736669110000|2025-01-12 08:05:10|22375.86|22295.86|22378.16|22298.16|22378.16|22298.16|22375.86|22295.86|9
1736669120000|2025-01-12 08:05:20|22377.69|22297.69|22377.31|22297.31|22377.69|22297.69|22376.95|22296.95|10
1736669130000|2025-01-12 08:05:30|22377.42|22297.42|22377.56|22297.56|22377.65|22297.65|22377.39|22297.39|9
1736669140000|2025-01-12 08:05:40|22377.5|22297.5|22380.1|22300.1|22380.1|22300.1|22377.5|22297.5|9
1736669150000|2025-01-12 08:05:50|22380.76|22300.76|22380.3|22300.3|22381.18|22301.18|22380.3|22300.3|9
1736669160000|2025-01-12 08:06:00|22380.25|22300.25|22379.35|22299.35|22380.25|22300.25|22379.35|22299.35|10
1736669170000|2025-01-12 08:06:10|22379.05|22299.05|22384.45|22304.45|22384.45|22304.45|22378.81|22298.81|10
1736669180000|2025-01-12 08:06:20|22384.62|22304.62|22385.09|22305.09|22385.13|22305.13|22384.44|22304.44|9
1736669190000|2025-01-12 08:06:30|22385.12|22305.12|22388.55|22308.55|22388.55|22308.55|22385.12|22305.12|10
1736669200000|2025-01-12 08:06:40|22388.6|22308.6|22390.62|22310.62|22390.62|22310.62|22388.6|22308.6|10
1736669210000|2025-01-12 08:06:50|22390.89|22310.89|22390.53|22310.53|22390.99|22310.99|22390.52|22310.52|10
1736669220000|2025-01-12 08:07:00|22390.48|22310.48|22386.37|22306.37|22390.48|22310.48|22386.37|22306.37|10
1736669230000|2025-01-12 08:07:10|22386.54|22306.54|22385.67|22305.67|22386.54|22306.54|22385.32|22305.32|9
1736669240000|2025-01-12 08:07:20|22384.87|22304.87|22383.28|22303.28|22384.87|22304.87|22383.12|22303.12|9
1736669250000|2025-01-12 08:07:30|22383.64|22303.64|22384.97|22304.97|22385.02|22305.02|22383.64|22303.64|9
1736669260000|2025-01-12 08:07:40|22385.01|22305.01|22384.84|22304.84|22385.03|22305.03|22384.77|22304.77|9
1736669270000|2025-01-12 08:07:50|22384.82|22304.82|22384.48|22304.48|22384.82|22304.82|22384.3|22304.3|9
1736669280000|2025-01-12 08:08:00|22384.52|22304.52|22384.26|22304.26|22384.52|22304.52|22383.85|22303.85|10
1736669290000|2025-01-12 08:08:10|22384.32|22304.32|22383.37|22303.37|22384.48|22304.48|22383.37|22303.37|10
1736669300000|2025-01-12 08:08:20|22383.36|22303.36|22382.31|22302.31|22383.36|22303.36|22382.22|22302.22|10
1736669310000|2025-01-12 08:08:30|22382.3|22302.3|22383.39|22303.39|22383.39|22303.39|22382.19|22302.19|10
1736669320000|2025-01-12 08:08:40|22383.55|22303.55|22382.1|22302.1|22384.23|22304.23|22382.1|22302.1|10
1736669330000|2025-01-12 08:08:50|22382.17|22302.17|22382.2|22302.2|22382.43|22302.43|22382.17|22302.17|10
1736669340000|2025-01-12 08:09:00|22382.33|22302.33|22382.8|22302.8|22382.8|22302.8|22382.2|22302.2|9
1736669350000|2025-01-12 08:09:10|22382.55|22302.55|22382.57|22302.57|22383.08|22303.08|22382.55|22302.55|9
1736669360000|2025-01-12 08:09:20|22382.45|22302.45|22381.63|22301.63|22382.45|22302.45|22381.63|22301.63|10
1736669370000|2025-01-12 08:09:30|22381.62|22301.62|22381.94|22301.94|22381.94|22301.94|22381.57|22301.57|9
1736669380000|2025-01-12 08:09:40|22381.88|22301.88|22383.58|22303.58|22383.58|22303.58|22381.84|22301.84|10
1736669390000|2025-01-12 08:09:50|22383.65|22303.65|22384.26|22304.26|22384.3|22304.3|22383.65|22303.65|9
1736669400000|2025-01-12 08:10:00|22384.53|22304.53|22385.6|22305.6|22385.6|22305.6|22384.53|22304.53|10
1736669410000|2025-01-12 08:10:10|22385.03|22305.03|22384.98|22304.98|22385.21|22305.21|22384.85|22304.85|10
1736669420000|2025-01-12 08:10:20|22385.07|22305.07|22385.05|22305.05|22385.09|22305.09|22384.87|22304.87|8
1736669430000|2025-01-12 08:10:30|22385.01|22305.01|22383.89|22303.89|22385.01|22305.01|22382.85|22302.85|10
1736669440000|2025-01-12 08:10:40|22383.92|22303.92|22384.2|22304.2|22384.2|22304.2|22383.42|22303.42|9
1736669450000|2025-01-12 08:10:50|22384.11|22304.11|22383.87|22303.87|22384.19|22304.19|22383.87|22303.87|8
1736669460000|2025-01-12 08:11:00|22383.88|22303.88|22383.98|22303.98|22384.18|22304.18|22383.77|22303.77|8
1736669470000|2025-01-12 08:11:10|22384.36|22304.36|22385.7|22305.7|22385.7|22305.7|22384.29|22304.29|10
1736669480000|2025-01-12 08:11:20|22385.71|22305.71|22385.69|22305.69|22385.88|22305.88|22385.69|22305.69|8
1736669490000|2025-01-12 08:11:30|22385.64|22305.64|22385.58|22305.58|22385.7|22305.7|22385.38|22305.38|10
1736669500000|2025-01-12 08:11:40|22385.55|22305.55|22387.09|22307.09|22387.09|22307.09|22385.55|22305.55|9
1736669510000|2025-01-12 08:11:50|22387.28|22307.28|22388.39|22308.39|22389.59|22309.59|22387.19|22307.19|10
1736669520000|2025-01-12 08:12:00|22388.38|22308.38|22388.24|22308.24|22388.4|22308.4|22388.15|22308.15|7
1736669530000|2025-01-12 08:12:10|22388.25|22308.25|22387.2|22307.2|22388.25|22308.25|22387.2|22307.2|9
1736669540000|2025-01-12 08:12:20|22387.74|22307.74|22388.47|22308.47|22388.67|22308.67|22387.68|22307.68|10
1736669550000|2025-01-12 08:12:30|22388.55|22308.55|22388.75|22308.75|22388.77|22308.77|22388.55|22308.55|9
1736669560000|2025-01-12 08:12:40|22388.58|22308.58|22388.65|22308.65|22388.83|22308.83|22388.48|22308.48|10
1736669570000|2025-01-12 08:12:50|22388.67|22308.67|22389.23|22309.23|22389.23|22309.23|22388.53|22308.53|9
1736669580000|2025-01-12 08:13:00|22388.99|22308.99|22389.05|22309.05|22389.06|22309.06|22388.44|22308.44|10
1736669590000|2025-01-12 08:13:10|22389.14|22309.14|22388.47|22308.47|22389.14|22309.14|22388.47|22308.47|8
1736669600000|2025-01-12 08:13:20|22388.4|22308.4|22383.33|22303.33|22388.4|22308.4|22383.33|22303.33|9
1736669610000|2025-01-12 08:13:30|22382.92|22302.92|22386.85|22306.85|22386.85|22306.85|22381.95|22301.95|8
1736669620000|2025-01-12 08:13:40|22386.61|22306.61|22386.57|22306.57|22386.66|22306.66|22386.4|22306.4|9
1736669630000|2025-01-12 08:13:50|22386.56|22306.56|22385.32|22305.32|22386.56|22306.56|22385.32|22305.32|9
1736669640000|2025-01-12 08:14:00|22385.26|22305.26|22382.21|22302.21|22385.79|22305.79|22381.53|22301.53|10
1736669650000|2025-01-12 08:14:10|22382.24|22302.24|22381.05|22301.05|22382.24|22302.24|22381.05|22301.05|10
1736669660000|2025-01-12 08:14:20|22380.99|22300.99|22378.75|22298.75|22380.99|22300.99|22378.75|22298.75|10
1736669670000|2025-01-12 08:14:30|22378.82|22298.82|22378.84|22298.84|22378.89|22298.89|22378.65|22298.65|6
1736669680000|2025-01-12 08:14:40|22378.83|22298.83|22380.13|22300.13|22380.13|22300.13|22378.69|22298.69|8
1736669690000|2025-01-12 08:14:50|22380.01|22300.01|22379.47|22299.47|22380.15|22300.15|22379.34|22299.34|10
1736669700000|2025-01-12 08:15:00|22379.48|22299.48|22378.37|22298.37|22379.48|22299.48|22378.3|22298.3|10
1736669710000|2025-01-12 08:15:10|22378.23|22298.23|22378.89|22298.89|22378.89|22298.89|22378.17|22298.17|9
1736669720000|2025-01-12 08:15:20|22378.07|22298.07|22376.43|22296.43|22378.07|22298.07|22376.29|22296.29|10
1736669730000|2025-01-12 08:15:30|22376.27|22296.27|22374.74|22294.74|22376.5|22296.5|22374.71|22294.71|10
1736669740000|2025-01-12 08:15:40|22374.79|22294.79|22374.63|22294.63|22374.87|22294.87|22374.63|22294.63|9
1736669750000|2025-01-12 08:15:50|22374.64|22294.64|22373.84|22293.84|22374.7|22294.7|22373.84|22293.84|7
1736669760000|2025-01-12 08:16:00|22373.6|22293.6|22373.52|22293.52|22373.71|22293.71|22373.51|22293.51|10
1736669770000|2025-01-12 08:16:10|22373.45|22293.45|22372.57|22292.57|22373.53|22293.53|22372.57|22292.57|9
1736669780000|2025-01-12 08:16:20|22372.54|22292.54|22375.38|22295.38|22375.76|22295.76|22372.54|22292.54|8
1736669790000|2025-01-12 08:16:30|22374.92|22294.92|22375.54|22295.54|22375.98|22295.98|22374.81|22294.81|10
1736669800000|2025-01-12 08:16:40|22375.4|22295.4|22375.03|22295.03|22375.49|22295.49|22375.03|22295.03|9
1736669810000|2025-01-12 08:16:50|22374.91|22294.91|22371.71|22291.71|22374.91|22294.91|22371.64|22291.64|9
1736669820000|2025-01-12 08:17:00|22371.59|22291.59|22374.72|22294.72|22374.72|22294.72|22371.59|22291.59|10
1736669830000|2025-01-12 08:17:10|22375.49|22295.49|22377.43|22297.43|22377.43|22297.43|22375.49|22295.49|10
1736669840000|2025-01-12 08:17:20|22377.71|22297.71|22377.93|22297.93|22377.93|22297.93|22377.57|22297.57|10
1736669850000|2025-01-12 08:17:30|22378.42|22298.42|22378.74|22298.74|22378.85|22298.85|22378.41|22298.41|10
1736669860000|2025-01-12 08:17:40|22379.12|22299.12|22380.06|22300.06|22380.14|22300.14|22379.12|22299.12|10
1736669870000|2025-01-12 08:17:50|22380.02|22300.02|22379.88|22299.88|22380.29|22300.29|22379.5|22299.5|10
1736669880000|2025-01-12 08:18:00|22379.92|22299.92|22379.89|22299.89|22379.99|22299.99|22379.77|22299.77|9
1736669890000|2025-01-12 08:18:10|22379.9|22299.9|22380.87|22300.87|22380.97|22300.97|22379.84|22299.84|8
1736669900000|2025-01-12 08:18:20|22380.68|22300.68|22381.88|22301.88|22381.88|22301.88|22380.63|22300.63|9
1736669910000|2025-01-12 08:18:30|22381.85|22301.85|22379.91|22299.91|22381.85|22301.85|22379.91|22299.91|10
1736669920000|2025-01-12 08:18:40|22380.23|22300.23|22380.6|22300.6|22380.6|22300.6|22380.23|22300.23|10
1736669930000|2025-01-12 08:18:50|22380.36|22300.36|22379.97|22299.97|22380.36|22300.36|22379.59|22299.59|9
1736669940000|2025-01-12 08:19:00|22379.96|22299.96|22380.49|22300.49|22380.49|22300.49|22379.96|22299.96|7
1736669950000|2025-01-12 08:19:10|22380.6|22300.6|22377.31|22297.31|22380.6|22300.6|22377.31|22297.31|9
1736669960000|2025-01-12 08:19:20|22377.22|22297.22|22378.03|22298.03|22378.33|22298.33|22377.22|22297.22|10
1736669970000|2025-01-12 08:19:30|22378|22298|22377.6|22297.6|22378|22298|22377.6|22297.6|10
1736669980000|2025-01-12 08:19:40|22377.7|22297.7|22377.89|22297.89|22377.93|22297.93|22377.67|22297.67|10
1736669990000|2025-01-12 08:19:50|22377.23|22297.23|22375.03|22295.03|22377.23|22297.23|22375.03|22295.03|9
1736670000000|2025-01-12 08:20:00|22375.01|22295.01|22374.55|22294.55|22375.02|22295.02|22374.55|22294.55|8
1736670010000|2025-01-12 08:20:10|22374.39|22294.39|22373.49|22293.49|22374.39|22294.39|22373.4|22293.4|10
1736670020000|2025-01-12 08:20:20|22373.68|22293.68|22373.5|22293.5|22373.74|22293.74|22373.11|22293.11|10
1736670030000|2025-01-12 08:20:30|22373.53|22293.53|22373.62|22293.62|22373.62|22293.62|22373.28|22293.28|10
1736670040000|2025-01-12 08:20:40|22373.44|22293.44|22372.59|22292.59|22373.44|22293.44|22372.59|22292.59|9
1736670050000|2025-01-12 08:20:50|22372.36|22292.36|22372.81|22292.81|22372.81|22292.81|22372.36|22292.36|10
1736670060000|2025-01-12 08:21:00|22372.6|22292.6|22372.81|22292.81|22373.12|22293.12|22372.39|22292.39|9
1736670070000|2025-01-12 08:21:10|22372.83|22292.83|22371.3|22291.3|22373.88|22293.88|22370.92|22290.92|10
1736670080000|2025-01-12 08:21:20|22371.42|22291.42|22372.73|22292.73|22372.73|22292.73|22371.3|22291.3|10
1736670090000|2025-01-12 08:21:30|22372.83|22292.83|22374.69|22294.69|22374.69|22294.69|22372.83|22292.83|10
1736670100000|2025-01-12 08:21:40|22374.71|22294.71|22375.08|22295.08|22375.08|22295.08|22374.71|22294.71|8
1736670110000|2025-01-12 08:21:50|22375.17|22295.17|22376.82|22296.82|22376.88|22296.88|22375.13|22295.13|10
1736670120000|2025-01-12 08:22:00|22376.75|22296.75|22376.82|22296.82|22376.98|22296.98|22376.68|22296.68|9
1736670130000|2025-01-12 08:22:10|22376.83|22296.83|22378.45|22298.45|22378.45|22298.45|22376.59|22296.59|8
1736670140000|2025-01-12 08:22:20|22378.26|22298.26|22378.62|22298.62|22378.62|22298.62|22377.6|22297.6|10
1736670150000|2025-01-12 08:22:30|22378.59|22298.59|22371.46|22291.46|22378.59|22298.59|22371.46|22291.46|9
1736670160000|2025-01-12 08:22:40|22371.45|22291.45|22371|22291|22371.45|22291.45|22370.99|22290.99|9
1736670170000|2025-01-12 08:22:50|22370.99|22290.99|22370.25|22290.25|22370.99|22290.99|22370.25|22290.25|9
1736670180000|2025-01-12 08:23:00|22375.4|22295.4|22370.29|22290.29|22375.62|22295.62|22370.29|22290.29|10
1736670190000|2025-01-12 08:23:10|22370.2|22290.2|22369.76|22289.76|22370.2|22290.2|22369.58|22289.58|10
1736670200000|2025-01-12 08:23:20|22369.62|22289.62|22370.31|22290.31|22370.31|22290.31|22369.62|22289.62|10
1736670210000|2025-01-12 08:23:30|22370.32|22290.32|22369.4|22289.4|22370.42|22290.42|22369.4|22289.4|10
1736670220000|2025-01-12 08:23:40|22369.38|22289.38|22367.49|22287.49|22369.38|22289.38|22367.49|22287.49|10
1736670230000|2025-01-12 08:23:50|22367.19|22287.19|22368.35|22288.35|22368.35|22288.35|22367.07|22287.07|10
1736670240000|2025-01-12 08:24:00|22368.28|22288.28|22369.12|22289.12|22369.12|22289.12|22368.28|22288.28|10
1736670250000|2025-01-12 08:24:10|22369.05|22289.05|22368.47|22288.47|22369.05|22289.05|22368.11|22288.11|9
1736670260000|2025-01-12 08:24:20|22367.66|22287.66|22364.98|22284.98|22367.66|22287.66|22364.98|22284.98|10
1736670270000|2025-01-12 08:24:30|22364.72|22284.72|22363.38|22283.38|22364.72|22284.72|22363.37|22283.37|10
1736670280000|2025-01-12 08:24:40|22363.85|22283.85|22363.88|22283.88|22363.99|22283.99|22363.26|22283.26|10
1736670290000|2025-01-12 08:24:50|22363.78|22283.78|22363.04|22283.04|22363.78|22283.78|22362.57|22282.57|10
1736670300000|2025-01-12 08:25:00|22363.15|22283.15|22362.48|22282.48|22363.5|22283.5|22362.48|22282.48|10
1736670310000|2025-01-12 08:25:10|22362.34|22282.34|22361.51|22281.51|22362.34|22282.34|22361.22|22281.22|10
1736670320000|2025-01-12 08:25:20|22361.52|22281.52|22361.07|22281.07|22362.28|22282.28|22361.07|22281.07|10
1736670330000|2025-01-12 08:25:30|22360.75|22280.75|22360.88|22280.88|22361.21|22281.21|22360.63|22280.63|10
1736670340000|2025-01-12 08:25:40|22360.87|22280.87|22360.54|22280.54|22361.16|22281.16|22360.52|22280.52|9
1736670350000|2025-01-12 08:25:50|22360.5|22280.5|22360.46|22280.46|22360.5|22280.5|22360.28|22280.28|10
1736670360000|2025-01-12 08:26:00|22360.45|22280.45|22360.4|22280.4|22360.47|22280.47|22360.28|22280.28|9
1736670370000|2025-01-12 08:26:10|22360.38|22280.38|22358.01|22278.01|22360.38|22280.38|22357.83|22277.83|8
1736670380000|2025-01-12 08:26:20|22358.22|22278.22|22358.94|22278.94|22358.99|22278.99|22358.06|22278.06|10
1736670390000|2025-01-12 08:26:30|22359.04|22279.04|22359.81|22279.81|22359.87|22279.87|22359.04|22279.04|10
1736670400000|2025-01-12 08:26:40|22360.22|22280.22|22359.76|22279.76|22360.25|22280.25|22359.76|22279.76|10
1736670410000|2025-01-12 08:26:50|22359.69|22279.69|22359.85|22279.85|22360.17|22280.17|22359.62|22279.62|9
1736670420000|2025-01-12 08:27:00|22358.88|22278.88|22358.3|22278.3|22360.27|22280.27|22358.3|22278.3|10
1736670430000|2025-01-12 08:27:10|22358.61|22278.61|22359.45|22279.45|22359.45|22279.45|22358.56|22278.56|10
1736670440000|2025-01-12 08:27:20|22359.57|22279.57|22360.17|22280.17|22360.19|22280.19|22359.57|22279.57|9
1736670450000|2025-01-12 08:27:30|22360.25|22280.25|22360.43|22280.43|22360.51|22280.51|22360.2|22280.2|8
1736670460000|2025-01-12 08:27:40|22360.36|22280.36|22360.69|22280.69|22360.69|22280.69|22359.95|22279.95|10
1736670470000|2025-01-12 08:27:50|22360.78|22280.78|22361.05|22281.05|22361.05|22281.05|22360.3|22280.3|10
1736670480000|2025-01-12 08:28:00|22361.1|22281.1|22361.61|22281.61|22361.61|22281.61|22361.02|22281.02|10
1736670490000|2025-01-12 08:28:10|22361.65|22281.65|22361.21|22281.21|22361.66|22281.66|22361.21|22281.21|10
1736670500000|2025-01-12 08:28:20|22361.1|22281.1|22358.9|22278.9|22361.1|22281.1|22358.9|22278.9|10
1736670510000|2025-01-12 08:28:30|22358.78|22278.78|22357.17|22277.17|22358.78|22278.78|22357.17|22277.17|10
1736670520000|2025-01-12 08:28:40|22357.01|22277.01|22357.31|22277.31|22357.31|22277.31|22356.99|22276.99|9
1736670530000|2025-01-12 08:28:50|22357.4|22277.4|22357.95|22277.95|22358.02|22278.02|22357.4|22277.4|9
1736670540000|2025-01-12 08:29:00|22357.9|22277.9|22357.66|22277.66|22358.33|22278.33|22357.5|22277.5|9
1736670550000|2025-01-12 08:29:10|22357.54|22277.54|22357.75|22277.75|22357.78|22277.78|22357.54|22277.54|9
1736670560000|2025-01-12 08:29:20|22357.72|22277.72|22357.38|22277.38|22357.72|22277.72|22357.15|22277.15|8
1736670570000|2025-01-12 08:29:30|22357.41|22277.41|22356.48|22276.48|22357.41|22277.41|22356.45|22276.45|10
1736670580000|2025-01-12 08:29:40|22356.27|22276.27|22354.84|22274.84|22356.44|22276.44|22354.84|22274.84|9
1736670590000|2025-01-12 08:29:50|22354.85|22274.85|22355.23|22275.23|22355.51|22275.51|22354.73|22274.73|10
1736670600000|2025-01-12 08:30:00|22355.25|22275.25|22355.76|22275.76|22355.76|22275.76|22354.91|22274.91|10
1736670610000|2025-01-12 08:30:10|22355.77|22275.77|22355.46|22275.46|22356.13|22276.13|22355.46|22275.46|10
1736670620000|2025-01-12 08:30:20|22355.28|22275.28|22354.59|22274.59|22355.28|22275.28|22354.52|22274.52|8
1736670630000|2025-01-12 08:30:30|22354.58|22274.58|22353.8|22273.8|22354.58|22274.58|22353.8|22273.8|9
1736670640000|2025-01-12 08:30:40|22353.63|22273.63|22353.36|22273.36|22353.63|22273.63|22353.19|22273.19|9
1736670650000|2025-01-12 08:30:50|22353.32|22273.32|22352.91|22272.91|22353.32|22273.32|22352.59|22272.59|10
1736670660000|2025-01-12 08:31:00|22352.93|22272.93|22350.4|22270.4|22353.05|22273.05|22350.4|22270.4|9
1736670670000|2025-01-12 08:31:10|22350.19|22270.19|22349.47|22269.47|22350.19|22270.19|22349.47|22269.47|9
1736670680000|2025-01-12 08:31:20|22349.44|22269.44|22346.99|22266.99|22349.44|22269.44|22346.99|22266.99|10
1736670690000|2025-01-12 08:31:30|22346.08|22266.08|22342.42|22262.42|22346.08|22266.08|22342.42|22262.42|10
1736670700000|2025-01-12 08:31:40|22342.56|22262.56|22343.78|22263.78|22343.78|22263.78|22342.55|22262.55|9
1736670710000|2025-01-12 08:31:50|22343.79|22263.79|22343.06|22263.06|22343.79|22263.79|22343|22263|9
1736670720000|2025-01-12 08:32:00|22343.16|22263.16|22341.97|22261.97|22343.42|22263.42|22341.97|22261.97|10
1736670730000|2025-01-12 08:32:10|22341.92|22261.92|22342.65|22262.65|22343.04|22263.04|22341.88|22261.88|10
1736670740000|2025-01-12 08:32:20|22342.76|22262.76|22341.47|22261.47|22342.84|22262.84|22341.47|22261.47|10
1736670750000|2025-01-12 08:32:30|22341.4|22261.4|22341.01|22261.01|22341.4|22261.4|22340.99|22260.99|9
1736670760000|2025-01-12 08:32:40|22340.89|22260.89|22339.53|22259.53|22340.89|22260.89|22339.53|22259.53|10
1736670770000|2025-01-12 08:32:50|22339.65|22259.65|22339.82|22259.82|22340.01|22260.01|22339.65|22259.65|9
1736670780000|2025-01-12 08:33:00|22339.99|22259.99|22337.72|22257.72|22339.99|22259.99|22337.72|22257.72|10
1736670790000|2025-01-12 08:33:10|22337.32|22257.32|22334|22254|22337.32|22257.32|22334|22254|10
1736670800000|2025-01-12 08:33:20|22333.72|22253.72|22333.34|22253.34|22333.72|22253.72|22333.34|22253.34|10
1736670810000|2025-01-12 08:33:30|22333.31|22253.31|22324.51|22244.51|22333.31|22253.31|22324.51|22244.51|10
1736670820000|2025-01-12 08:33:40|22324.54|22244.54|22321.32|22241.32|22324.54|22244.54|22321.32|22241.32|10
1736670830000|2025-01-12 08:33:50|22321.25|22241.25|22321.42|22241.42|22321.47|22241.47|22320.86|22240.86|10
1736670840000|2025-01-12 08:34:00|22321.32|22241.32|22322.14|22242.14|22322.14|22242.14|22321.19|22241.19|10
1736670850000|2025-01-12 08:34:10|22322.28|22242.28|22323.95|22243.95|22323.95|22243.95|22322.28|22242.28|10
1736670860000|2025-01-12 08:34:20|22323.94|22243.94|22324.5|22244.5|22324.83|22244.83|22323.91|22243.91|10
1736670870000|2025-01-12 08:34:30|22324.73|22244.73|22323.75|22243.75|22324.85|22244.85|22323.38|22243.38|10
1736670880000|2025-01-12 08:34:40|22323.78|22243.78|22324.71|22244.71|22324.71|22244.71|22323.78|22243.78|10
1736670890000|2025-01-12 08:34:50|22324.84|22244.84|22324.98|22244.98|22324.98|22244.98|22324.82|22244.82|9
1736670900000|2025-01-12 08:35:00|22325.17|22245.17|22325.53|22245.53|22326.28|22246.28|22325.17|22245.17|9
1736670910000|2025-01-12 08:35:10|22324.84|22244.84|22321.39|22241.39|22324.84|22244.84|22321.03|22241.03|10
1736670920000|2025-01-12 08:35:20|22321.81|22241.81|22331.31|22251.31|22331.31|22251.31|22321.81|22241.81|10
1736670930000|2025-01-12 08:35:30|22332.05|22252.05|22331.47|22251.47|22332.73|22252.73|22331.44|22251.44|10
1736670940000|2025-01-12 08:35:40|22331.39|22251.39|22328.72|22248.72|22331.39|22251.39|22328.72|22248.72|10
1736670950000|2025-01-12 08:35:50|22328.77|22248.77|22328.52|22248.52|22329.13|22249.13|22328.2|22248.2|10
1736670960000|2025-01-12 08:36:00|22328.54|22248.54|22328.32|22248.32|22328.54|22248.54|22328.28|22248.28|7
1736670970000|2025-01-12 08:36:10|22328.29|22248.29|22326.35|22246.35|22329.12|22249.12|22326.33|22246.33|10
1736670980000|2025-01-12 08:36:20|22326.76|22246.76|22326.99|22246.99|22326.99|22246.99|22326.54|22246.54|10
1736670990000|2025-01-12 08:36:30|22326.59|22246.59|22324.05|22244.05|22326.72|22246.72|22324.05|22244.05|10
1736671000000|2025-01-12 08:36:40|22324.01|22244.01|22321.71|22241.71|22324.01|22244.01|22321.71|22241.71|10
1736671010000|2025-01-12 08:36:50|22321.6|22241.6|22316.06|22236.06|22321.6|22241.6|22315.66|22235.66|10
1736671020000|2025-01-12 08:37:00|22315.97|22235.97|22313.04|22233.04|22315.97|22235.97|22313.04|22233.04|10
1736671030000|2025-01-12 08:37:10|22312.97|22232.97|22302.14|22222.14|22312.97|22232.97|22302.14|22222.14|10
1736671040000|2025-01-12 08:37:20|22302.35|22222.35|22299.32|22219.32|22302.35|22222.35|22299.32|22219.32|10
1736671050000|2025-01-12 08:37:30|22299.47|22219.47|22299.15|22219.15|22300.43|22220.43|22298.78|22218.78|10
1736671060000|2025-01-12 08:37:40|22297.41|22217.41|22293.43|22213.43|22297.41|22217.41|22293.43|22213.43|10
1736671070000|2025-01-12 08:37:50|22292.62|22212.62|22289.44|22209.44|22292.62|22212.62|22289.44|22209.44|10
1736671080000|2025-01-12 08:38:00|22289.3|22209.3|22288.66|22208.66|22289.45|22209.45|22288.65|22208.65|10
1736671090000|2025-01-12 08:38:10|22289.28|22209.28|22289.1|22209.1|22289.3|22209.3|22288.77|22208.77|9
1736671100000|2025-01-12 08:38:20|22289.3|22209.3|22287.94|22207.94|22289.38|22209.38|22287.2|22207.2|10
1736671110000|2025-01-12 08:38:30|22287.86|22207.86|22288.59|22208.59|22288.7|22208.7|22287.86|22207.86|9
1736671120000|2025-01-12 08:38:40|22288.5|22208.5|22291.82|22211.82|22292.14|22212.14|22288.5|22208.5|9
1736671130000|2025-01-12 08:38:50|22292.26|22212.26|22293.49|22213.49|22293.49|22213.49|22291.97|22211.97|9
1736671140000|2025-01-12 08:39:00|22293.43|22213.43|22295.16|22215.16|22295.22|22215.22|22293.43|22213.43|10
1736671150000|2025-01-12 08:39:10|22295.13|22215.13|22292.91|22212.91|22295.13|22215.13|22292.91|22212.91|9
1736671160000|2025-01-12 08:39:20|22292.87|22212.87|22292.94|22212.94|22293.08|22213.08|22292.87|22212.87|9
1736671170000|2025-01-12 08:39:30|22293|22213|22292.01|22212.01|22293|22213|22292.01|22212.01|8
1736671180000|2025-01-12 08:39:40|22291.4|22211.4|22286.93|22206.93|22291.4|22211.4|22286.93|22206.93|10
1736671190000|2025-01-12 08:39:50|22286.5|22206.5|22286.36|22206.36|22286.82|22206.82|22286.36|22206.36|9
1736671200000|2025-01-12 08:40:00|22286.33|22206.33|22285.96|22205.96|22286.33|22206.33|22284.75|22204.75|10
1736671210000|2025-01-12 08:40:10|22285.94|22205.94|22287.66|22207.66|22287.66|22207.66|22285.94|22205.94|10
1736671220000|2025-01-12 08:40:20|22287.94|22207.94|22288.97|22208.97|22288.97|22208.97|22287.94|22207.94|10
1736671230000|2025-01-12 08:40:30|22289.54|22209.54|22290.61|22210.61|22290.74|22210.74|22289.54|22209.54|10
1736671240000|2025-01-12 08:40:40|22290.52|22210.52|22288.23|22208.23|22290.52|22210.52|22288.23|22208.23|9
1736671250000|2025-01-12 08:40:50|22288.26|22208.26|22289.72|22209.72|22289.72|22209.72|22288.26|22208.26|10
1736671260000|2025-01-12 08:41:00|22289.21|22209.21|22288.23|22208.23|22289.53|22209.53|22288.23|22208.23|9
1736671270000|2025-01-12 08:41:10|22288.29|22208.29|22287.63|22207.63|22288.29|22208.29|22287.14|22207.14|9
1736671280000|2025-01-12 08:41:20|22287.87|22207.87|22288.99|22208.99|22288.99|22208.99|22287.87|22207.87|10
1736671290000|2025-01-12 08:41:30|22289|22209|22288.92|22208.92|22289.04|22209.04|22288.92|22208.92|7
1736671300000|2025-01-12 08:41:40|22289.69|22209.69|22290.49|22210.49|22290.49|22210.49|22289.69|22209.69|9
1736671310000|2025-01-12 08:41:50|22290.48|22210.48|22293.15|22213.15|22293.15|22213.15|22290.48|22210.48|10
1736671320000|2025-01-12 08:42:00|22293.76|22213.76|22298.5|22218.5|22298.62|22218.62|22293.76|22213.76|10
1736671330000|2025-01-12 08:42:10|22298.29|22218.29|22300.31|22220.31|22301.28|22221.28|22298.29|22218.29|10
1736671340000|2025-01-12 08:42:20|22300.24|22220.24|22300.97|22220.97|22300.97|22220.97|22298.92|22218.92|10
1736671350000|2025-01-12 08:42:30|22301.09|22221.09|22301.54|22221.54|22301.97|22221.97|22301.09|22221.09|10
1736671360000|2025-01-12 08:42:40|22301.14|22221.14|22301.38|22221.38|22301.38|22221.38|22300.51|22220.51|10
1736671370000|2025-01-12 08:42:50|22301.27|22221.27|22297.42|22217.42|22301.27|22221.27|22297.41|22217.41|9
1736671380000|2025-01-12 08:43:00|22297.3|22217.3|22304.77|22224.77|22304.92|22224.92|22297.3|22217.3|9
1736671390000|2025-01-12 08:43:10|22304.9|22224.9|22306.6|22226.6|22306.6|22226.6|22304.89|22224.89|9
1736671400000|2025-01-12 08:43:20|22306.59|22226.59|22306.75|22226.75|22306.75|22226.75|22306.31|22226.31|10
1736671410000|2025-01-12 08:43:30|22306.71|22226.71|22307.64|22227.64|22307.64|22227.64|22306.48|22226.48|10
1736671420000|2025-01-12 08:43:40|22307.73|22227.73|22308.06|22228.06|22308.06|22228.06|22307.66|22227.66|10
1736671430000|2025-01-12 08:43:50|22307.68|22227.68|22307.81|22227.81|22307.81|22227.81|22307.56|22227.56|8
1736671440000|2025-01-12 08:44:00|22307.8|22227.8|22308.53|22228.53|22308.53|22228.53|22307.78|22227.78|10
1736671450000|2025-01-12 08:44:10|22308.52|22228.52|22309.46|22229.46|22309.46|22229.46|22308.25|22228.25|9
1736671460000|2025-01-12 08:44:20|22309.68|22229.68|22312.09|22232.09|22312.09|22232.09|22309.56|22229.56|9
1736671470000|2025-01-12 08:44:30|22312.12|22232.12|22310.14|22230.14|22312.31|22232.31|22310.04|22230.04|10
1736671480000|2025-01-12 08:44:40|22310.11|22230.11|22310.17|22230.17|22310.2|22230.2|22309.9|22229.9|10
1736671490000|2025-01-12 08:44:50|22310.36|22230.36|22314.61|22234.61|22314.62|22234.62|22310.36|22230.36|10
1736671500000|2025-01-12 08:45:00|22316.02|22236.02|22311.01|22231.01|22316.07|22236.07|22311.01|22231.01|10
1736671510000|2025-01-12 08:45:10|22310.44|22230.44|22307.53|22227.53|22310.44|22230.44|22307.43|22227.43|10
1736671520000|2025-01-12 08:45:20|22307.33|22227.33|22306.89|22226.89|22307.36|22227.36|22306.84|22226.84|10
1736671530000|2025-01-12 08:45:30|22306.64|22226.64|22305.86|22225.86|22306.66|22226.66|22305|22225|9
1736671540000|2025-01-12 08:45:40|22305.99|22225.99|22305.09|22225.09|22306.08|22226.08|22305.06|22225.06|9
1736671550000|2025-01-12 08:45:50|22304.53|22224.53|22298.46|22218.46|22304.84|22224.84|22298.46|22218.46|8
1736671560000|2025-01-12 08:46:00|22298.44|22218.44|22291.95|22211.95|22298.44|22218.44|22291.71|22211.71|10
1736671570000|2025-01-12 08:46:10|22291.5|22211.5|22286.93|22206.93|22291.58|22211.58|22286.93|22206.93|10
1736671580000|2025-01-12 08:46:20|22286.07|22206.07|22274.89|22194.89|22286.07|22206.07|22274.89|22194.89|10
1736671590000|2025-01-12 08:46:30|22273.78|22193.78|22272.42|22192.42|22273.78|22193.78|22271.69|22191.69|10
1736671600000|2025-01-12 08:46:40|22272.83|22192.83|22273.35|22193.35|22273.49|22193.49|22272.83|22192.83|10
1736671610000|2025-01-12 08:46:50|22273.37|22193.37|22272.71|22192.71|22273.37|22193.37|22272.35|22192.35|9
1736671620000|2025-01-12 08:47:00|22272.68|22192.68|22272.62|22192.62|22273.08|22193.08|22272.47|22192.47|9
1736671630000|2025-01-12 08:47:10|22272.58|22192.58|22270.6|22190.6|22272.58|22192.58|22270.6|22190.6|10
1736671640000|2025-01-12 08:47:20|22270.59|22190.59|22269.31|22189.31|22270.59|22190.59|22269.31|22189.31|9
1736671650000|2025-01-12 08:47:30|22269.27|22189.27|22267.53|22187.53|22269.44|22189.44|22267.53|22187.53|10
1736671660000|2025-01-12 08:47:40|22267.54|22187.54|22267.66|22187.66|22267.66|22187.66|22267.06|22187.06|10
1736671670000|2025-01-12 08:47:50|22268.15|22188.15|22269.18|22189.18|22269.34|22189.34|22268.15|22188.15|10
1736671680000|2025-01-12 08:48:00|22269.83|22189.83|22273.65|22193.65|22273.65|22193.65|22269.77|22189.77|10
1736671690000|2025-01-12 08:48:10|22273|22193|22271.93|22191.93|22273|22193|22271.87|22191.87|10
1736671700000|2025-01-12 08:48:20|22271.95|22191.95|22272.48|22192.48|22272.49|22192.49|22271.95|22191.95|9
1736671710000|2025-01-12 08:48:30|22273.09|22193.09|22273.09|22193.09|22273.42|22193.42|22273.09|22193.09|10
1736671720000|2025-01-12 08:48:40|22272.59|22192.59|22270.8|22190.8|22272.59|22192.59|22269.82|22189.82|10
1736671730000|2025-01-12 08:48:50|22270.98|22190.98|22270.82|22190.82|22270.98|22190.98|22270.73|22190.73|9
1736671740000|2025-01-12 08:49:00|22270.71|22190.71|22269.84|22189.84|22270.75|22190.75|22269.84|22189.84|10
1736671750000|2025-01-12 08:49:10|22269.9|22189.9|22268.66|22188.66|22269.9|22189.9|22268.59|22188.59|10
1736671760000|2025-01-12 08:49:20|22268.64|22188.64|22268.15|22188.15|22268.64|22188.64|22267.75|22187.75|9
1736671770000|2025-01-12 08:49:30|22267.91|22187.91|22267.12|22187.12|22267.91|22187.91|22267.12|22187.12|10
1736671780000|2025-01-12 08:49:40|22267.26|22187.26|22266.04|22186.04|22267.26|22187.26|22266.01|22186.01|10
1736671790000|2025-01-12 08:49:50|22265.98|22185.98|22266.22|22186.22|22266.22|22186.22|22265.77|22185.77|9
1736671800000|2025-01-12 08:50:00|22266.24|22186.24|22266.74|22186.74|22267.18|22187.18|22266.24|22186.24|9
1736671810000|2025-01-12 08:50:10|22266.4|22186.4|22266.2|22186.2|22267.5|22187.5|22265.13|22185.13|9
1736671820000|2025-01-12 08:50:20|22266.56|22186.56|22269.36|22189.36|22269.4|22189.4|22266.56|22186.56|9
1736671830000|2025-01-12 08:50:30|22269.67|22189.67|22268.78|22188.78|22269.7|22189.7|22268.74|22188.74|10
1736671840000|2025-01-12 08:50:40|22268.7|22188.7|22269.78|22189.78|22269.87|22189.87|22268.55|22188.55|10
1736671850000|2025-01-12 08:50:50|22269.58|22189.58|22268.86|22188.86|22269.59|22189.59|22268.58|22188.58|10
1736671860000|2025-01-12 08:51:00|22268.84|22188.84|22269.25|22189.25|22269.25|22189.25|22268.84|22188.84|10
1736671870000|2025-01-12 08:51:10|22269.72|22189.72|22270.15|22190.15|22270.15|22190.15|22268.52|22188.52|9
1736671880000|2025-01-12 08:51:20|22270.37|22190.37|22267.81|22187.81|22270.39|22190.39|22267.81|22187.81|10
1736671890000|2025-01-12 08:51:30|22267.59|22187.59|22262.23|22182.23|22267.59|22187.59|22262.23|22182.23|10
1736671900000|2025-01-12 08:51:40|22262.28|22182.28|22262.29|22182.29|22262.67|22182.67|22262.12|22182.12|8
1736671910000|2025-01-12 08:51:50|22262.49|22182.49|22261.94|22181.94|22262.7|22182.7|22261.94|22181.94|10
1736671920000|2025-01-12 08:52:00|22262.05|22182.05|22262|22182|22262.54|22182.54|22261.76|22181.76|10
1736671930000|2025-01-12 08:52:10|22261.96|22181.96|22259.3|22179.3|22261.96|22181.96|22258.8|22178.8|10
1736671940000|2025-01-12 08:52:20|22259.21|22179.21|22260.36|22180.36|22261.25|22181.25|22259.08|22179.08|10
1736671950000|2025-01-12 08:52:30|22260.26|22180.26|22259.98|22179.98|22260.33|22180.33|22259.98|22179.98|10
1736671960000|2025-01-12 08:52:40|22259.91|22179.91|22258.93|22178.93|22259.91|22179.91|22258.93|22178.93|10
1736671970000|2025-01-12 08:52:50|22258.61|22178.61|22258.82|22178.82|22258.94|22178.94|22258.61|22178.61|10
1736671980000|2025-01-12 08:53:00|22260.1|22180.1|22259.81|22179.81|22260.2|22180.2|22259.36|22179.36|10
1736671990000|2025-01-12 08:53:10|22259.6|22179.6|22260.08|22180.08|22260.08|22180.08|22259.44|22179.44|10
1736672000000|2025-01-12 08:53:20|22260.12|22180.12|22258.83|22178.83|22260.41|22180.41|22258.83|22178.83|10
1736672010000|2025-01-12 08:53:30|22258.84|22178.84|22259.17|22179.17|22259.17|22179.17|22258.24|22178.24|10
1736672020000|2025-01-12 08:53:40|22259.12|22179.12|22259.76|22179.76|22259.76|22179.76|22259.01|22179.01|10
1736672030000|2025-01-12 08:53:50|22259.44|22179.44|22258.52|22178.52|22259.44|22179.44|22258.45|22178.45|9
1736672040000|2025-01-12 08:54:00|22258.55|22178.55|22257.5|22177.5|22258.55|22178.55|22257.5|22177.5|10
1736672050000|2025-01-12 08:54:10|22257.31|22177.31|22255.05|22175.05|22257.37|22177.37|22255.05|22175.05|10
1736672060000|2025-01-12 08:54:20|22254.09|22174.09|22247.51|22167.51|22254.09|22174.09|22247.33|22167.33|10
1736672070000|2025-01-12 08:54:30|22247.35|22167.35|22246.49|22166.49|22247.45|22167.45|22246.36|22166.36|9
1736672080000|2025-01-12 08:54:40|22246.48|22166.48|22245.64|22165.64|22246.48|22166.48|22245.6|22165.6|9
1736672090000|2025-01-12 08:54:50|22245.68|22165.68|22246.34|22166.34|22246.34|22166.34|22245.4|22165.4|9
1736672100000|2025-01-12 08:55:00|22246.49|22166.49|22246.59|22166.59|22246.87|22166.87|22246.39|22166.39|9
1736672110000|2025-01-12 08:55:10|22246.57|22166.57|22246.5|22166.5|22246.58|22166.58|22245.79|22165.79|9
1736672120000|2025-01-12 08:55:20|22246.49|22166.49|22246.11|22166.11|22246.49|22166.49|22246|22166|10
1736672130000|2025-01-12 08:55:30|22246.07|22166.07|22247.02|22167.02|22247.02|22167.02|22246.01|22166.01|10
1736672140000|2025-01-12 08:55:40|22247.65|22167.65|22246.92|22166.92|22248.02|22168.02|22246.92|22166.92|10
1736672150000|2025-01-12 08:55:50|22246.61|22166.61|22242.69|22162.69|22246.61|22166.61|22242.69|22162.69|10
1736672160000|2025-01-12 08:56:00|22242.62|22162.62|22241.51|22161.51|22242.62|22162.62|22241.51|22161.51|10
1736672170000|2025-01-12 08:56:10|22241.66|22161.66|22241.68|22161.68|22241.9|22161.9|22241.46|22161.46|10
1736672180000|2025-01-12 08:56:20|22241.67|22161.67|22242.63|22162.63|22242.63|22162.63|22241.63|22161.63|10
1736672190000|2025-01-12 08:56:30|22242.68|22162.68|22242.76|22162.76|22243.03|22163.03|22242.65|22162.65|10
1736672200000|2025-01-12 08:56:40|22243.6|22163.6|22243.26|22163.26|22243.6|22163.6|22243.1|22163.1|10
1736672210000|2025-01-12 08:56:50|22242.91|22162.91|22242.48|22162.48|22242.91|22162.91|22242.05|22162.05|10
1736672220000|2025-01-12 08:57:00|22242.83|22162.83|22245.5|22165.5|22245.5|22165.5|22242.83|22162.83|10
1736672230000|2025-01-12 08:57:10|22245.67|22165.67|22247.52|22167.52|22247.52|22167.52|22245.57|22165.57|10
1736672240000|2025-01-12 08:57:20|22247.58|22167.58|22251.05|22171.05|22251.05|22171.05|22247.58|22167.58|10
1736672250000|2025-01-12 08:57:30|22250.98|22170.98|22248.3|22168.3|22250.98|22170.98|22248.3|22168.3|10
1736672260000|2025-01-12 08:57:40|22248.33|22168.33|22246.95|22166.95|22248.33|22168.33|22246.88|22166.88|10
1736672270000|2025-01-12 08:57:50|22246.82|22166.82|22246.51|22166.51|22247.19|22167.19|22246.51|22166.51|10
1736672280000|2025-01-12 08:58:00|22246.23|22166.23|22244.87|22164.87|22250.7|22170.7|22244.87|22164.87|9
1736672290000|2025-01-12 08:58:10|22244.88|22164.88|22245.22|22165.22|22245.22|22165.22|22244.52|22164.52|9
1736672300000|2025-01-12 08:58:20|22245.17|22165.17|22246.34|22166.34|22246.34|22166.34|22245.17|22165.17|8
1736672310000|2025-01-12 08:58:30|22246.38|22166.38|22248.69|22168.69|22248.69|22168.69|22246.38|22166.38|10
1736672320000|2025-01-12 08:58:40|22248.72|22168.72|22249.95|22169.95|22249.95|22169.95|22248.67|22168.67|10
1736672330000|2025-01-12 08:58:50|22250.01|22170.01|22251.41|22171.41|22251.41|22171.41|22250.01|22170.01|10
1736672340000|2025-01-12 08:59:00|22251.23|22171.23|22251.37|22171.37|22251.58|22171.58|22250.71|22170.71|10
1736672350000|2025-01-12 08:59:10|22251.36|22171.36|22248.45|22168.45|22251.62|22171.62|22248.45|22168.45|10
1736672360000|2025-01-12 08:59:20|22248.74|22168.74|22248.71|22168.71|22249.33|22169.33|22248.71|22168.71|10
1736672370000|2025-01-12 08:59:30|22248.66|22168.66|22248.98|22168.98|22249.37|22169.37|22248.58|22168.58|10
1736672380000|2025-01-12 08:59:40|22249.31|22169.31|22249.02|22169.02|22249.31|22169.31|22248.94|22168.94|9
1736672390000|2025-01-12 08:59:50|22248.98|22168.98|22250.63|22170.63|22250.63|22170.63|22248.6|22168.6|9
1736672400000|2025-01-12 09:00:00|22250.77|22170.77|22254.31|22174.31|22254.39|22174.39|22250.72|22170.72|9
1736672410000|2025-01-12 09:00:10|22254.98|22174.98|22260.86|22180.86|22260.86|22180.86|22254.98|22174.98|10
1736672420000|2025-01-12 09:00:20|22261.36|22181.36|22264.41|22184.41|22264.41|22184.41|22261.36|22181.36|10
1736672430000|2025-01-12 09:00:30|22264.34|22184.34|22264.38|22184.38|22264.79|22184.79|22262.99|22182.99|10
1736672440000|2025-01-12 09:00:40|22264.51|22184.51|22266.49|22186.49|22266.49|22186.49|22264.51|22184.51|10
1736672450000|2025-01-12 09:00:50|22266.32|22186.32|22268.29|22188.29|22268.29|22188.29|22265.73|22185.73|9
1736672460000|2025-01-12 09:01:00|22268.28|22188.28|22266.19|22186.19|22268.28|22188.28|22266.12|22186.12|10
1736672470000|2025-01-12 09:01:10|22266.7|22186.7|22269.46|22189.46|22269.46|22189.46|22266.7|22186.7|10
1736672480000|2025-01-12 09:01:20|22269.82|22189.82|22269.5|22189.5|22270.4|22190.4|22269.5|22189.5|9
1736672490000|2025-01-12 09:01:30|22269.44|22189.44|22267.13|22187.13|22272.48|22192.48|22267.13|22187.13|10
1736672500000|2025-01-12 09:01:40|22266.38|22186.38|22266.11|22186.11|22266.38|22186.38|22265.74|22185.74|10
1736672510000|2025-01-12 09:01:50|22266|22186|22266.07|22186.07|22266.17|22186.17|22265.88|22185.88|10
1736672520000|2025-01-12 09:02:00|22265.94|22185.94|22266.32|22186.32|22266.32|22186.32|22265.79|22185.79|10
1736672530000|2025-01-12 09:02:10|22266.39|22186.39|22264.3|22184.3|22266.73|22186.73|22264.3|22184.3|9
1736672540000|2025-01-12 09:02:20|22264.22|22184.22|22264.1|22184.1|22265.2|22185.2|22264.1|22184.1|10
1736672550000|2025-01-12 09:02:30|22263.79|22183.79|22264.51|22184.51|22264.6|22184.6|22263.66|22183.66|9
1736672560000|2025-01-12 09:02:40|22264.59|22184.59|22264.11|22184.11|22264.59|22184.59|22264.06|22184.06|10
1736672570000|2025-01-12 09:02:50|22264.04|22184.04|22264.43|22184.43|22264.72|22184.72|22264.04|22184.04|9
1736672580000|2025-01-12 09:03:00|22264.53|22184.53|22264.39|22184.39|22265.29|22185.29|22264.27|22184.27|10
1736672590000|2025-01-12 09:03:10|22264.48|22184.48|22264.55|22184.55|22264.67|22184.67|22264.41|22184.41|9
1736672600000|2025-01-12 09:03:20|22264.51|22184.51|22264.39|22184.39|22264.66|22184.66|22264.39|22184.39|10
1736672610000|2025-01-12 09:03:30|22264.53|22184.53|22266.81|22186.81|22266.81|22186.81|22264.53|22184.53|10
1736672620000|2025-01-12 09:03:40|22266.61|22186.61|22266.61|22186.61|22266.93|22186.93|22266.61|22186.61|9
1736672630000|2025-01-12 09:03:50|22266.52|22186.52|22265.45|22185.45|22266.52|22186.52|22265.27|22185.27|10
1736672640000|2025-01-12 09:04:00|22265.33|22185.33|22267.59|22187.59|22267.59|22187.59|22265.33|22185.33|10
1736672650000|2025-01-12 09:04:10|22267.72|22187.72|22268|22188|22268.01|22188.01|22267.58|22187.58|10
1736672660000|2025-01-12 09:04:20|22267.98|22187.98|22268.9|22188.9|22268.9|22188.9|22267.81|22187.81|10
1736672670000|2025-01-12 09:04:30|22269.63|22189.63|22271.06|22191.06|22271.44|22191.44|22269.63|22189.63|10
1736672680000|2025-01-12 09:04:40|22270.87|22190.87|22271|22191|22271.47|22191.47|22270.87|22190.87|10
1736672690000|2025-01-12 09:04:50|22271.01|22191.01|22272.17|22192.17|22272.17|22192.17|22270.58|22190.58|9
1736672700000|2025-01-12 09:05:00|22272.48|22192.48|22271.25|22191.25|22272.48|22192.48|22271.19|22191.19|10
1736672710000|2025-01-12 09:05:10|22271.08|22191.08|22269.5|22189.5|22271.08|22191.08|22269.5|22189.5|9
1736672720000|2025-01-12 09:05:20|22269.31|22189.31|22268.07|22188.07|22269.31|22189.31|22268.07|22188.07|10
1736672730000|2025-01-12 09:05:30|22267.96|22187.96|22263.38|22183.38|22267.96|22187.96|22263.38|22183.38|10
1736672740000|2025-01-12 09:05:40|22263.44|22183.44|22262.38|22182.38|22263.44|22183.44|22262.38|22182.38|10
1736672750000|2025-01-12 09:05:50|22262.4|22182.4|22262.03|22182.03|22262.53|22182.53|22262.03|22182.03|9
1736672760000|2025-01-12 09:06:00|22261.99|22181.99|22262.4|22182.4|22262.4|22182.4|22259.68|22179.68|10
1736672770000|2025-01-12 09:06:10|22262.42|22182.42|22261.15|22181.15|22262.62|22182.62|22261.15|22181.15|9
1736672780000|2025-01-12 09:06:20|22260.84|22180.84|22261.36|22181.36|22261.74|22181.74|22260.84|22180.84|10
1736672790000|2025-01-12 09:06:30|22261.47|22181.47|22262.33|22182.33|22262.92|22182.92|22261.37|22181.37|10
1736672800000|2025-01-12 09:06:40|22261.93|22181.93|22261.03|22181.03|22262.12|22182.12|22261.03|22181.03|10
1736672810000|2025-01-12 09:06:50|22261.07|22181.07|22262.09|22182.09|22262.09|22182.09|22260.92|22180.92|9
1736672820000|2025-01-12 09:07:00|22262.08|22182.08|22261.58|22181.58|22262.28|22182.28|22261.58|22181.58|10
1736672830000|2025-01-12 09:07:10|22261.59|22181.59|22262.1|22182.1|22262.1|22182.1|22261.59|22181.59|8
1736672840000|2025-01-12 09:07:20|22262.48|22182.48|22264.1|22184.1|22264.1|22184.1|22262.48|22182.48|10
1736672850000|2025-01-12 09:07:30|22265.22|22185.22|22266.5|22186.5|22266.55|22186.55|22265.22|22185.22|9
1736672860000|2025-01-12 09:07:40|22266.53|22186.53|22268.29|22188.29|22268.29|22188.29|22266.53|22186.53|10
1736672870000|2025-01-12 09:07:50|22268.28|22188.28|22267.42|22187.42|22268.33|22188.33|22267.33|22187.33|10
1736672880000|2025-01-12 09:08:00|22267.49|22187.49|22272.28|22192.28|22272.28|22192.28|22267.49|22187.49|10
1736672890000|2025-01-12 09:08:10|22272.32|22192.32|22275.73|22195.73|22275.73|22195.73|22272.32|22192.32|9
1736672900000|2025-01-12 09:08:20|22275.88|22195.88|22275.56|22195.56|22275.91|22195.91|22275.32|22195.32|10
1736672910000|2025-01-12 09:08:30|22275.74|22195.74|22277.86|22197.86|22277.86|22197.86|22275.74|22195.74|10
1736672920000|2025-01-12 09:08:40|22277.85|22197.85|22278.33|22198.33|22278.33|22198.33|22277.7|22197.7|8
1736672930000|2025-01-12 09:08:50|22278.93|22198.93|22280.96|22200.96|22280.96|22200.96|22278.93|22198.93|10
1736672940000|2025-01-12 09:09:00|22281.01|22201.01|22283.74|22203.74|22283.74|22203.74|22280.68|22200.68|10
1736672950000|2025-01-12 09:09:10|22283.9|22203.9|22286.41|22206.41|22286.87|22206.87|22283.9|22203.9|10
1736672960000|2025-01-12 09:09:20|22286.35|22206.35|22288.34|22208.34|22288.38|22208.38|22286.24|22206.24|10
1736672970000|2025-01-12 09:09:30|22287.71|22207.71|22287.42|22207.42|22288.2|22208.2|22287.42|22207.42|7
1736672980000|2025-01-12 09:09:40|22287.35|22207.35|22286.64|22206.64|22287.35|22207.35|22286.64|22206.64|8
1736672990000|2025-01-12 09:09:50|22286.12|22206.12|22284.7|22204.7|22286.15|22206.15|22284.7|22204.7|10
1736673000000|2025-01-12 09:10:00|22284.81|22204.81|22283.71|22203.71|22284.81|22204.81|22283.71|22203.71|10
1736673010000|2025-01-12 09:10:10|22283.25|22203.25|22283.19|22203.19|22283.45|22203.45|22283.09|22203.09|9
1736673020000|2025-01-12 09:10:20|22282.95|22202.95|22283.12|22203.12|22283.24|22203.24|22282.51|22202.51|10
1736673030000|2025-01-12 09:10:30|22283.37|22203.37|22283.22|22203.22|22283.82|22203.82|22283.22|22203.22|9
1736673040000|2025-01-12 09:10:40|22283.27|22203.27|22283.45|22203.45|22283.74|22203.74|22283.27|22203.27|9
1736673050000|2025-01-12 09:10:50|22283.49|22203.49|22283.38|22203.38|22283.69|22203.69|22283.29|22203.29|9
1736673060000|2025-01-12 09:11:00|22283.5|22203.5|22283.26|22203.26|22283.5|22203.5|22283.08|22203.08|10
1736673070000|2025-01-12 09:11:10|22283.24|22203.24|22285.53|22205.53|22285.53|22205.53|22283.24|22203.24|9
1736673080000|2025-01-12 09:11:20|22285.41|22205.41|22285.98|22205.98|22285.98|22205.98|22285.3|22205.3|10
1736673090000|2025-01-12 09:11:30|22286.1|22206.1|22285.58|22205.58|22286.15|22206.15|22285.58|22205.58|9
1736673100000|2025-01-12 09:11:40|22284.8|22204.8|22283.92|22203.92|22285.13|22205.13|22283.92|22203.92|9
1736673110000|2025-01-12 09:11:50|22283.46|22203.46|22282.46|22202.46|22283.46|22203.46|22282.42|22202.42|9
1736673120000|2025-01-12 09:12:00|22282.31|22202.31|22282.49|22202.49|22282.51|22202.51|22282.31|22202.31|9
1736673130000|2025-01-12 09:12:10|22282.25|22202.25|22281.82|22201.82|22282.35|22202.35|22281.82|22201.82|10
1736673140000|2025-01-12 09:12:20|22281.85|22201.85|22281.6|22201.6|22281.86|22201.86|22281.6|22201.6|10
1736673150000|2025-01-12 09:12:30|22281.71|22201.71|22281.5|22201.5|22281.91|22201.91|22280.83|22200.83|10
1736673160000|2025-01-12 09:12:40|22281.68|22201.68|22280.63|22200.63|22282.11|22202.11|22280.63|22200.63|10
1736673170000|2025-01-12 09:12:50|22280.6|22200.6|22280.81|22200.81|22281.12|22201.12|22280.42|22200.42|9
1736673180000|2025-01-12 09:13:00|22280.93|22200.93|22282.11|22202.11|22282.31|22202.31|22280.93|22200.93|9
1736673190000|2025-01-12 09:13:10|22279.46|22199.46|22279.56|22199.56|22279.56|22199.56|22279.41|22199.41|10
1736673200000|2025-01-12 09:13:20|22279.52|22199.52|22281.01|22201.01|22281.01|22201.01|22279.52|22199.52|9
1736673210000|2025-01-12 09:13:30|22281|22201|22280.68|22200.68|22281|22201|22280.49|22200.49|9
1736673220000|2025-01-12 09:13:40|22280.66|22200.66|22282.15|22202.15|22282.25|22202.25|22280.66|22200.66|9
1736673230000|2025-01-12 09:13:50|22282.31|22202.31|22283.13|22203.13|22283.18|22203.18|22282.31|22202.31|9
1736673240000|2025-01-12 09:14:00|22283.09|22203.09|22283.85|22203.85|22283.99|22203.99|22282.99|22202.99|10
1736673250000|2025-01-12 09:14:10|22283.97|22203.97|22284.11|22204.11|22284.58|22204.58|22283.97|22203.97|10
1736673260000|2025-01-12 09:14:20|22284.09|22204.09|22284.5|22204.5|22284.5|22204.5|22283.84|22203.84|8
1736673270000|2025-01-12 09:14:30|22284.49|22204.49|22284.68|22204.68|22284.68|22204.68|22284.38|22204.38|8
1736673280000|2025-01-12 09:14:40|22284.66|22204.66|22284.59|22204.59|22284.66|22204.66|22284.57|22204.57|6
1736673290000|2025-01-12 09:14:50|22284.68|22204.68|22287.81|22207.81|22287.81|22207.81|22284.53|22204.53|9
1736673300000|2025-01-12 09:15:00|22287.84|22207.84|22288.38|22208.38|22288.92|22208.92|22287.42|22207.42|10
1736673310000|2025-01-12 09:15:10|22288.3|22208.3|22288.13|22208.13|22288.32|22208.32|22287.91|22207.91|9
1736673320000|2025-01-12 09:15:20|22288.26|22208.26|22287.85|22207.85|22288.46|22208.46|22287.85|22207.85|9
1736673330000|2025-01-12 09:15:30|22287.66|22207.66|22283.81|22203.81|22287.68|22207.68|22283.81|22203.81|10
1736673340000|2025-01-12 09:15:40|22283.86|22203.86|22282.81|22202.81|22283.86|22203.86|22282.81|22202.81|9
1736673350000|2025-01-12 09:15:50|22282.87|22202.87|22283.02|22203.02|22283.02|22203.02|22282.87|22202.87|10
1736673360000|2025-01-12 09:16:00|22282.84|22202.84|22280.7|22200.7|22283.12|22203.12|22280.7|22200.7|9
1736673370000|2025-01-12 09:16:10|22280.4|22200.4|22278.92|22198.92|22280.4|22200.4|22278.92|22198.92|8
1736673380000|2025-01-12 09:16:20|22278.62|22198.62|22277.04|22197.04|22278.62|22198.62|22276.97|22196.97|10
1736673390000|2025-01-12 09:16:30|22276.54|22196.54|22275.33|22195.33|22276.54|22196.54|22274.76|22194.76|10
1736673400000|2025-01-12 09:16:40|22273.35|22193.35|22267.85|22187.85|22273.35|22193.35|22267.49|22187.49|10
1736673410000|2025-01-12 09:16:50|22267.62|22187.62|22267.3|22187.3|22267.68|22187.68|22267.19|22187.19|9
1736673420000|2025-01-12 09:17:00|22267.76|22187.76|22269.43|22189.43|22269.43|22189.43|22267.66|22187.66|10
1736673430000|2025-01-12 09:17:10|22269.45|22189.45|22270.9|22190.9|22270.9|22190.9|22269.45|22189.45|9
1736673440000|2025-01-12 09:17:20|22270.91|22190.91|22270.31|22190.31|22270.91|22190.91|22270.05|22190.05|9
1736673450000|2025-01-12 09:17:30|22270.17|22190.17|22269.39|22189.39|22270.17|22190.17|22269.24|22189.24|10
1736673460000|2025-01-12 09:17:40|22268.58|22188.58|22268.94|22188.94|22269.04|22189.04|22267.97|22187.97|10
1736673470000|2025-01-12 09:17:50|22269.04|22189.04|22269.68|22189.68|22269.79|22189.79|22268.83|22188.83|9
1736673480000|2025-01-12 09:18:00|22269.26|22189.26|22267.99|22187.99|22269.44|22189.44|22267.45|22187.45|10
1736673490000|2025-01-12 09:18:10|22268.01|22188.01|22270.45|22190.45|22270.45|22190.45|22268.01|22188.01|9
1736673500000|2025-01-12 09:18:20|22270.44|22190.44|22270.37|22190.37|22271.62|22191.62|22270.37|22190.37|9
1736673510000|2025-01-12 09:18:30|22270.42|22190.42|22270.62|22190.62|22270.63|22190.63|22270.36|22190.36|7
1736673520000|2025-01-12 09:18:40|22270.73|22190.73|22270.85|22190.85|22270.85|22190.85|22270.58|22190.58|9
1736673530000|2025-01-12 09:18:50|22270.87|22190.87|22271.49|22191.49|22271.49|22191.49|22270.87|22190.87|10
1736673540000|2025-01-12 09:19:00|22271.6|22191.6|22271.79|22191.79|22272.42|22192.42|22271.6|22191.6|10
1736673550000|2025-01-12 09:19:10|22272.09|22192.09|22270.87|22190.87|22272.09|22192.09|22270.86|22190.86|10
1736673560000|2025-01-12 09:19:20|22271.32|22191.32|22272.28|22192.28|22272.28|22192.28|22271.32|22191.32|9
1736673570000|2025-01-12 09:19:30|22272.23|22192.23|22274.22|22194.22|22274.22|22194.22|22272.23|22192.23|9
1736673580000|2025-01-12 09:19:40|22274.25|22194.25|22273.41|22193.41|22274.29|22194.29|22272.97|22192.97|8
1736673590000|2025-01-12 09:19:50|22273.22|22193.22|22274.07|22194.07|22274.12|22194.12|22273.22|22193.22|9
1736673600000|2025-01-12 09:20:00|22274.03|22194.03|22273.55|22193.55|22274.03|22194.03|22273.26|22193.26|10
1736673610000|2025-01-12 09:20:10|22273.62|22193.62|22274.36|22194.36|22274.36|22194.36|22273.59|22193.59|8
1736673620000|2025-01-12 09:20:20|22274.44|22194.44|22275.36|22195.36|22275.36|22195.36|22274.44|22194.44|10
1736673630000|2025-01-12 09:20:30|22275.56|22195.56|22277.67|22197.67|22277.67|22197.67|22275.56|22195.56|10
1736673640000|2025-01-12 09:20:40|22277.7|22197.7|22277.93|22197.93|22277.93|22197.93|22277.53|22197.53|8
1736673650000|2025-01-12 09:20:50|22278.2|22198.2|22277.02|22197.02|22278.24|22198.24|22276.98|22196.98|9
1736673660000|2025-01-12 09:21:00|22277.04|22197.04|22277.18|22197.18|22277.18|22197.18|22276.98|22196.98|7
1736673670000|2025-01-12 09:21:10|22278.86|22198.86|22278.44|22198.44|22278.86|22198.86|22278.44|22198.44|7
1736673680000|2025-01-12 09:21:20|22278.48|22198.48|22280.53|22200.53|22280.53|22200.53|22278.48|22198.48|8
1736673690000|2025-01-12 09:21:30|22280.68|22200.68|22279.7|22199.7|22280.72|22200.72|22279.56|22199.56|8
1736673700000|2025-01-12 09:21:40|22279.71|22199.71|22278.55|22198.55|22279.84|22199.84|22278.54|22198.54|9
1736673710000|2025-01-12 09:21:50|22278.45|22198.45|22275.8|22195.8|22278.45|22198.45|22275.8|22195.8|10
1736673720000|2025-01-12 09:22:00|22277.87|22197.87|22276.49|22196.49|22277.87|22197.87|22276.42|22196.42|10
1736673730000|2025-01-12 09:22:10|22276.48|22196.48|22275.76|22195.76|22276.52|22196.52|22275.76|22195.76|9
1736673740000|2025-01-12 09:22:20|22276.07|22196.07|22275.83|22195.83|22277.28|22197.28|22275.83|22195.83|10
1736673750000|2025-01-12 09:22:30|22275.82|22195.82|22274.09|22194.09|22275.82|22195.82|22274.09|22194.09|10
1736673760000|2025-01-12 09:22:40|22274.23|22194.23|22274.25|22194.25|22274.31|22194.31|22274.04|22194.04|10
1736673770000|2025-01-12 09:22:50|22274.21|22194.21|22274.35|22194.35|22274.61|22194.61|22274.07|22194.07|9
1736673780000|2025-01-12 09:23:00|22274.17|22194.17|22273.65|22193.65|22274.22|22194.22|22273.33|22193.33|10
1736673790000|2025-01-12 09:23:10|22273.67|22193.67|22271.8|22191.8|22273.67|22193.67|22271.8|22191.8|10
1736673800000|2025-01-12 09:23:20|22270.41|22190.41|22271.14|22191.14|22271.61|22191.61|22270.41|22190.41|9
1736673810000|2025-01-12 09:23:30|22270.42|22190.42|22268.47|22188.47|22270.42|22190.42|22268.47|22188.47|10
1736673820000|2025-01-12 09:23:40|22268.17|22188.17|22267.68|22187.68|22268.17|22188.17|22267.68|22187.68|10
1736673830000|2025-01-12 09:23:50|22266.69|22186.69|22267.29|22187.29|22267.29|22187.29|22266.57|22186.57|8
1736673840000|2025-01-12 09:24:00|22267.4|22187.4|22266.28|22186.28|22267.4|22187.4|22266.28|22186.28|10
1736673850000|2025-01-12 09:24:10|22266.19|22186.19|22263.88|22183.88|22266.59|22186.59|22263.88|22183.88|9
1736673860000|2025-01-12 09:24:20|22263.13|22183.13|22259.51|22179.51|22263.13|22183.13|22259.51|22179.51|9
1736673870000|2025-01-12 09:24:30|22259.96|22179.96|22258.5|22178.5|22259.96|22179.96|22258.5|22178.5|10
1736673880000|2025-01-12 09:24:40|22258.24|22178.24|22257.78|22177.78|22258.61|22178.61|22257.37|22177.37|10
1736673890000|2025-01-12 09:24:50|22257.72|22177.72|22252.36|22172.36|22257.72|22177.72|22252.26|22172.26|10
1736673900000|2025-01-12 09:25:00|22252.3|22172.3|22247.82|22167.82|22252.3|22172.3|22247.82|22167.82|10
1736673910000|2025-01-12 09:25:10|22247.58|22167.58|22249.54|22169.54|22249.54|22169.54|22246.82|22166.82|9
1736673920000|2025-01-12 09:25:20|22249.57|22169.57|22248.86|22168.86|22249.57|22169.57|22248.26|22168.26|10
1736673930000|2025-01-12 09:25:30|22248.65|22168.65|22248.86|22168.86|22249.27|22169.27|22248.65|22168.65|10
1736673940000|2025-01-12 09:25:40|22249|22169|22248.7|22168.7|22249|22169|22248.59|22168.59|9
1736673950000|2025-01-12 09:25:50|22248.47|22168.47|22247.84|22167.84|22248.47|22168.47|22247.84|22167.84|10
1736673960000|2025-01-12 09:26:00|22247.36|22167.36|22246.3|22166.3|22247.36|22167.36|22246.18|22166.18|10
1736673970000|2025-01-12 09:26:10|22246.48|22166.48|22246.58|22166.58|22247.05|22167.05|22246.44|22166.44|9
1736673980000|2025-01-12 09:26:20|22246.59|22166.59|22246.11|22166.11|22246.87|22166.87|22245.94|22165.94|10
1736673990000|2025-01-12 09:26:30|22246.14|22166.14|22245.43|22165.43|22246.14|22166.14|22245.14|22165.14|10
1736674000000|2025-01-12 09:26:40|22245.96|22165.96|22247.31|22167.31|22247.37|22167.37|22245.06|22165.06|10
1736674010000|2025-01-12 09:26:50|22247.36|22167.36|22247.22|22167.22|22247.36|22167.36|22246.72|22166.72|10
1736674020000|2025-01-12 09:27:00|22247.13|22167.13|22246.9|22166.9|22247.48|22167.48|22246.9|22166.9|7
1736674030000|2025-01-12 09:27:10|22246.95|22166.95|22247.35|22167.35|22247.5|22167.5|22246.85|22166.85|9
1736674040000|2025-01-12 09:27:20|22247.3|22167.3|22247.55|22167.55|22247.55|22167.55|22246.5|22166.5|10
1736674050000|2025-01-12 09:27:30|22247.57|22167.57|22245.49|22165.49|22247.57|22167.57|22245.49|22165.49|9
1736674060000|2025-01-12 09:27:40|22245.39|22165.39|22245.66|22165.66|22245.81|22165.81|22245.15|22165.15|10
1736674070000|2025-01-12 09:27:50|22245.59|22165.59|22245.59|22165.59|22245.9|22165.9|22245.37|22165.37|10
1736674080000|2025-01-12 09:28:00|22245.71|22165.71|22244.77|22164.77|22246.05|22166.05|22244.77|22164.77|7
1736674090000|2025-01-12 09:28:10|22245.16|22165.16|22245.6|22165.6|22245.67|22165.67|22245.16|22165.16|10
1736674100000|2025-01-12 09:28:20|22245.64|22165.64|22245.5|22165.5|22245.64|22165.64|22245.42|22165.42|9
1736674110000|2025-01-12 09:28:30|22245.55|22165.55|22244.67|22164.67|22245.55|22165.55|22244.67|22164.67|10
1736674120000|2025-01-12 09:28:40|22244.64|22164.64|22244.25|22164.25|22244.67|22164.67|22244.22|22164.22|9
1736674130000|2025-01-12 09:28:50|22244.74|22164.74|22245.79|22165.79|22245.8|22165.8|22244.74|22164.74|9
1736674140000|2025-01-12 09:29:00|22245.8|22165.8|22245.75|22165.75|22245.81|22165.81|22245.72|22165.72|9
1736674150000|2025-01-12 09:29:10|22245.42|22165.42|22237.27|22157.27|22245.42|22165.42|22237.27|22157.27|10
1736674160000|2025-01-12 09:29:20|22236.37|22156.37|22237.04|22157.04|22237.04|22157.04|22235.91|22155.91|10
1736674170000|2025-01-12 09:29:30|22236.88|22156.88|22236.66|22156.66|22236.95|22156.95|22235.88|22155.88|10
1736674180000|2025-01-12 09:29:40|22236.62|22156.62|22236.95|22156.95|22237.08|22157.08|22236.59|22156.59|10
1736674190000|2025-01-12 09:29:50|22236.91|22156.91|22233.34|22153.34|22236.91|22156.91|22233.34|22153.34|10
1736674200000|2025-01-12 09:30:00|22233.52|22153.52|22227.85|22147.85|22234.31|22154.31|22227.85|22147.85|10
1736674210000|2025-01-12 09:30:10|22228.3|22148.3|22227.41|22147.41|22228.68|22148.68|22227.41|22147.41|10
1736674220000|2025-01-12 09:30:20|22226.76|22146.76|22224.67|22144.67|22226.96|22146.96|22224.67|22144.67|10
1736674230000|2025-01-12 09:30:30|22224.37|22144.37|22224.37|22144.37|22225.25|22145.25|22224.37|22144.37|10
1736674240000|2025-01-12 09:30:40|22224.71|22144.71|22226.37|22146.37|22226.37|22146.37|22224.71|22144.71|10
1736674250000|2025-01-12 09:30:50|22226.35|22146.35|22229.24|22149.24|22229.24|22149.24|22226.32|22146.32|10
1736674260000|2025-01-12 09:31:00|22229.72|22149.72|22228.4|22148.4|22230.1|22150.1|22228.4|22148.4|10
1736674270000|2025-01-12 09:31:10|22228.64|22148.64|22229.15|22149.15|22229.55|22149.55|22228.43|22148.43|10
1736674280000|2025-01-12 09:31:20|22229.24|22149.24|22228.78|22148.78|22229.66|22149.66|22228.75|22148.75|10
1736674290000|2025-01-12 09:31:30|22228.69|22148.69|22227.81|22147.81|22229.03|22149.03|22227.81|22147.81|10
1736674300000|2025-01-12 09:31:40|22227.71|22147.71|22227.05|22147.05|22227.71|22147.71|22226.83|22146.83|8
1736674310000|2025-01-12 09:31:50|22227.27|22147.27|22226.65|22146.65|22227.27|22147.27|22226.51|22146.51|7
1736674320000|2025-01-12 09:32:00|22226.63|22146.63|22225.36|22145.36|22226.63|22146.63|22224.51|22144.51|9
1736674330000|2025-01-12 09:32:10|22225.76|22145.76|22225.34|22145.34|22225.91|22145.91|22225.32|22145.32|9
1736674340000|2025-01-12 09:32:20|22225.25|22145.25|22225.53|22145.53|22225.9|22145.9|22224.8|22144.8|10
1736674350000|2025-01-12 09:32:30|22225.4|22145.4|22223.65|22143.65|22225.4|22145.4|22223.65|22143.65|9
1736674360000|2025-01-12 09:32:40|22223.15|22143.15|22221.7|22141.7|22223.28|22143.28|22221.7|22141.7|10
1736674370000|2025-01-12 09:32:50|22221.12|22141.12|22218.56|22138.56|22221.12|22141.12|22218.37|22138.37|9
1736674380000|2025-01-12 09:33:00|22218.96|22138.96|22214.81|22134.81|22219.47|22139.47|22214.81|22134.81|10
1736674390000|2025-01-12 09:33:10|22215.15|22135.15|22214.26|22134.26|22215.15|22135.15|22214.19|22134.19|10
1736674400000|2025-01-12 09:33:20|22214.36|22134.36|22212.26|22132.26|22214.5|22134.5|22212.26|22132.26|10
1736674410000|2025-01-12 09:33:30|22212.19|22132.19|22210.43|22130.43|22212.19|22132.19|22210.43|22130.43|10
1736674420000|2025-01-12 09:33:40|22210.6|22130.6|22209.46|22129.46|22210.63|22130.63|22209.24|22129.24|10
1736674430000|2025-01-12 09:33:50|22209.39|22129.39|22207.11|22127.11|22209.42|22129.42|22207.11|22127.11|10
1736674440000|2025-01-12 09:34:00|22206.58|22126.58|22203.58|22123.58|22206.58|22126.58|22203.58|22123.58|9
1736674450000|2025-01-12 09:34:10|22203.52|22123.52|22202.18|22122.18|22203.52|22123.52|22201.77|22121.77|10
1736674460000|2025-01-12 09:34:20|22201.84|22121.84|22200.63|22120.63|22201.84|22121.84|22200.38|22120.38|10
1736674470000|2025-01-12 09:34:30|22200.42|22120.42|22201.2|22121.2|22201.48|22121.48|22200.42|22120.42|10
1736674480000|2025-01-12 09:34:40|22201|22121|22202.34|22122.34|22202.34|22122.34|22200.76|22120.76|9
1736674490000|2025-01-12 09:34:50|22202.92|22122.92|22204.72|22124.72|22204.77|22124.77|22202.92|22122.92|10
1736674500000|2025-01-12 09:35:00|22204.81|22124.81|22198.94|22118.94|22204.91|22124.91|22198.94|22118.94|9
1736674510000|2025-01-12 09:35:10|22198.51|22118.51|22196.36|22116.36|22198.51|22118.51|22196.12|22116.12|10
1736674520000|2025-01-12 09:35:20|22196.35|22116.35|22195.39|22115.39|22196.51|22116.51|22195.39|22115.39|9
1736674530000|2025-01-12 09:35:30|22194.06|22114.06|22189.93|22109.93|22194.06|22114.06|22189.93|22109.93|10
1736674540000|2025-01-12 09:35:40|22189.7|22109.7|22185.19|22105.19|22189.7|22109.7|22185.19|22105.19|10
1736674550000|2025-01-12 09:35:50|22184.43|22104.43|22180.12|22100.12|22184.43|22104.43|22180.12|22100.12|10
1736674560000|2025-01-12 09:36:00|22180.3|22100.3|22176.19|22096.19|22180.3|22100.3|22175.49|22095.49|10
1736674570000|2025-01-12 09:36:10|22176.29|22096.29|22173.12|22093.12|22176.29|22096.29|22173.12|22093.12|9
1736674580000|2025-01-12 09:36:20|22173.55|22093.55|22175.05|22095.05|22175.37|22095.37|22173.55|22093.55|10
1736674590000|2025-01-12 09:36:30|22175.61|22095.61|22175.46|22095.46|22175.98|22095.98|22175.46|22095.46|8
1736674600000|2025-01-12 09:36:40|22175.74|22095.74|22176.7|22096.7|22176.7|22096.7|22175.38|22095.38|10
1736674610000|2025-01-12 09:36:50|22177.56|22097.56|22178.04|22098.04|22178.43|22098.43|22176.99|22096.99|10
1736674620000|2025-01-12 09:37:00|22177.98|22097.98|22177.46|22097.46|22178.15|22098.15|22177.43|22097.43|10
1736674630000|2025-01-12 09:37:10|22177.76|22097.76|22180.88|22100.88|22180.88|22100.88|22177.76|22097.76|9
1736674640000|2025-01-12 09:37:20|22180.56|22100.56|22179.55|22099.55|22181.29|22101.29|22179.55|22099.55|8
1736674650000|2025-01-12 09:37:30|22179.2|22099.2|22180.42|22100.42|22180.47|22100.47|22179.2|22099.2|10
1736674660000|2025-01-12 09:37:40|22180.36|22100.36|22176.64|22096.64|22180.36|22100.36|22176.64|22096.64|10
1736674670000|2025-01-12 09:37:50|22176.04|22096.04|22175.48|22095.48|22176.04|22096.04|22173.78|22093.78|10
1736674680000|2025-01-12 09:38:00|22175.57|22095.57|22176.5|22096.5|22176.5|22096.5|22175.43|22095.43|10
1736674690000|2025-01-12 09:38:10|22176.31|22096.31|22176.97|22096.97|22177.06|22097.06|22176.31|22096.31|10
1736674700000|2025-01-12 09:38:20|22176.77|22096.77|22176.2|22096.2|22176.77|22096.77|22175.83|22095.83|10
1736674710000|2025-01-12 09:38:30|22176.63|22096.63|22176.95|22096.95|22177.46|22097.46|22176.63|22096.63|10
1736674720000|2025-01-12 09:38:40|22177.16|22097.16|22177.83|22097.83|22177.83|22097.83|22177.11|22097.11|10
1736674730000|2025-01-12 09:38:50|22177.82|22097.82|22178.47|22098.47|22179.21|22099.21|22177.82|22097.82|10
1736674740000|2025-01-12 09:39:00|22178.46|22098.46|22181.13|22101.13|22181.13|22101.13|22178.42|22098.42|10
1736674750000|2025-01-12 09:39:10|22181.41|22101.41|22184.74|22104.74|22184.74|22104.74|22181.41|22101.41|9
1736674760000|2025-01-12 09:39:20|22184.88|22104.88|22187.11|22107.11|22187.82|22107.82|22184.88|22104.88|9
1736674770000|2025-01-12 09:39:30|22186.53|22106.53|22188.79|22108.79|22188.79|22108.79|22186.53|22106.53|9
1736674780000|2025-01-12 09:39:40|22188.88|22108.88|22193.71|22113.71|22193.71|22113.71|22188.87|22108.87|10
1736674790000|2025-01-12 09:39:50|22193.79|22113.79|22193.88|22113.88|22193.88|22113.88|22193.64|22113.64|8
1736674800000|2025-01-12 09:40:00|22194.47|22114.47|22196.35|22116.35|22196.35|22116.35|22194.47|22114.47|10
1736674810000|2025-01-12 09:40:10|22196.42|22116.42|22196.07|22116.07|22196.67|22116.67|22195.97|22115.97|9
1736674820000|2025-01-12 09:40:20|22196.08|22116.08|22199.5|22119.5|22199.5|22119.5|22196.08|22116.08|10
1736674830000|2025-01-12 09:40:30|22200.02|22120.02|22200.93|22120.93|22200.93|22120.93|22198.84|22118.84|10
1736674840000|2025-01-12 09:40:40|22201.14|22121.14|22201.54|22121.54|22201.54|22121.54|22200.6|22120.6|10
1736674850000|2025-01-12 09:40:50|22201.47|22121.47|22201.31|22121.31|22201.69|22121.69|22201.31|22121.31|9
1736674860000|2025-01-12 09:41:00|22201.28|22121.28|22204.21|22124.21|22205.79|22125.79|22201.27|22121.27|10
1736674870000|2025-01-12 09:41:10|22203.85|22123.85|22202.11|22122.11|22203.85|22123.85|22202.11|22122.11|9
1736674880000|2025-01-12 09:41:20|22202.08|22122.08|22200.79|22120.79|22202.1|22122.1|22200.79|22120.79|9
1736674890000|2025-01-12 09:41:30|22200.69|22120.69|22200.79|22120.79|22200.79|22120.79|22200.15|22120.15|10
1736674900000|2025-01-12 09:41:40|22201|22121|22200.94|22120.94|22201.89|22121.89|22200.88|22120.88|10
1736674910000|2025-01-12 09:41:50|22200.97|22120.97|22200.29|22120.29|22201.13|22121.13|22200.29|22120.29|10
1736674920000|2025-01-12 09:42:00|22200.22|22120.22|22200.69|22120.69|22200.91|22120.91|22200.07|22120.07|10
1736674930000|2025-01-12 09:42:10|22200.75|22120.75|22201.22|22121.22|22202.28|22122.28|22200.75|22120.75|10
1736674940000|2025-01-12 09:42:20|22201.15|22121.15|22201.95|22121.95|22201.95|22121.95|22200.72|22120.72|10
1736674950000|2025-01-12 09:42:30|22202.08|22122.08|22200.49|22120.49|22202.7|22122.7|22200.39|22120.39|10
1736674960000|2025-01-12 09:42:40|22200.85|22120.85|22201.97|22121.97|22202|22122|22200.85|22120.85|9
1736674970000|2025-01-12 09:42:50|22201.43|22121.43|22201.44|22121.44|22202.14|22122.14|22201.29|22121.29|10
1736674980000|2025-01-12 09:43:00|22201.73|22121.73|22201.84|22121.84|22202.32|22122.32|22201.73|22121.73|10
1736674990000|2025-01-12 09:43:10|22201.71|22121.71|22197.96|22117.96|22201.71|22121.71|22197.96|22117.96|10
1736675000000|2025-01-12 09:43:20|22197.56|22117.56|22196.61|22116.61|22197.56|22117.56|22196.61|22116.61|10
1736675010000|2025-01-12 09:43:30|22196.63|22116.63|22196.81|22116.81|22197.3|22117.3|22196.63|22116.63|9
1736675020000|2025-01-12 09:43:40|22197.06|22117.06|22191.58|22111.58|22197.07|22117.07|22191.58|22111.58|10
1736675030000|2025-01-12 09:43:50|22190.45|22110.45|22187.2|22107.2|22190.45|22110.45|22187.13|22107.13|10
1736675040000|2025-01-12 09:44:00|22187.09|22107.09|22186.04|22106.04|22187.11|22107.11|22185.95|22105.95|8
1736675050000|2025-01-12 09:44:10|22185.42|22105.42|22185.65|22105.65|22185.79|22105.79|22185.2|22105.2|9
1736675060000|2025-01-12 09:44:20|22185.94|22105.94|22186.92|22106.92|22186.92|22106.92|22185.94|22105.94|10
1736675070000|2025-01-12 09:44:30|22186.68|22106.68|22184.48|22104.48|22186.68|22106.68|22184.48|22104.48|10
1736675080000|2025-01-12 09:44:40|22184.37|22104.37|22181.97|22101.97|22184.37|22104.37|22181.97|22101.97|8
1736675090000|2025-01-12 09:44:50|22182.58|22102.58|22178.15|22098.15|22182.78|22102.78|22178.15|22098.15|10
1736675100000|2025-01-12 09:45:00|22176.39|22096.39|22176.3|22096.3|22176.39|22096.39|22173.27|22093.27|10
1736675110000|2025-01-12 09:45:10|22176.64|22096.64|22179.48|22099.48|22179.55|22099.55|22176.64|22096.64|10
1736675120000|2025-01-12 09:45:20|22179.84|22099.84|22181.09|22101.09|22181.29|22101.29|22179.84|22099.84|10
1736675130000|2025-01-12 09:45:30|22181.14|22101.14|22183.38|22103.38|22183.38|22103.38|22180.93|22100.93|10
1736675140000|2025-01-12 09:45:40|22183.77|22103.77|22181.93|22101.93|22184.04|22104.04|22181.75|22101.75|10
1736675150000|2025-01-12 09:45:50|22181.82|22101.82|22182.94|22102.94|22183.51|22103.51|22181.82|22101.82|9
1736675160000|2025-01-12 09:46:00|22182.56|22102.56|22180.42|22100.42|22182.86|22102.86|22180.42|22100.42|10
1736675170000|2025-01-12 09:46:10|22180.31|22100.31|22179.34|22099.34|22180.31|22100.31|22179.34|22099.34|9
1736675180000|2025-01-12 09:46:20|22179.4|22099.4|22179.07|22099.07|22179.43|22099.43|22177.75|22097.75|10
1736675190000|2025-01-12 09:46:30|22179.03|22099.03|22179.91|22099.91|22180.36|22100.36|22179.03|22099.03|9
1736675200000|2025-01-12 09:46:40|22180.13|22100.13|22176.07|22096.07|22180.13|22100.13|22176.07|22096.07|10
1736675210000|2025-01-12 09:46:50|22176.05|22096.05|22174.46|22094.46|22176.1|22096.1|22172.43|22092.43|10
1736675220000|2025-01-12 09:47:00|22176.48|22096.48|22176.9|22096.9|22176.9|22096.9|22175.85|22095.85|10
1736675230000|2025-01-12 09:47:10|22177.71|22097.71|22180.15|22100.15|22180.68|22100.68|22177.71|22097.71|9
1736675240000|2025-01-12 09:47:20|22179.86|22099.86|22185.53|22105.53|22185.53|22105.53|22179.86|22099.86|9
1736675250000|2025-01-12 09:47:30|22186.34|22106.34|22189.94|22109.94|22189.94|22109.94|22186.34|22106.34|9
1736675260000|2025-01-12 09:47:40|22188.35|22108.35|22192.84|22112.84|22192.84|22112.84|22188.17|22108.17|9
1736675270000|2025-01-12 09:47:50|22192.82|22112.82|22195.21|22115.21|22195.32|22115.32|22192.82|22112.82|10
1736675280000|2025-01-12 09:48:00|22195.2|22115.2|22194.3|22114.3|22195.83|22115.83|22194.3|22114.3|9
1736675290000|2025-01-12 09:48:10|22193.78|22113.78|22192.54|22112.54|22193.78|22113.78|22192.54|22112.54|9
1736675300000|2025-01-12 09:48:20|22192.06|22112.06|22189.78|22109.78|22192.06|22112.06|22189.78|22109.78|10
1736675310000|2025-01-12 09:48:30|22189.86|22109.86|22190.76|22110.76|22190.76|22110.76|22189.54|22109.54|10
1736675320000|2025-01-12 09:48:40|22190.14|22110.14|22186.68|22106.68|22190.14|22110.14|22186.68|22106.68|10
1736675330000|2025-01-12 09:48:50|22185.86|22105.86|22184.67|22104.67|22185.97|22105.97|22184.67|22104.67|10
1736675340000|2025-01-12 09:49:00|22184.76|22104.76|22184.09|22104.09|22185.51|22105.51|22183.78|22103.78|10
1736675350000|2025-01-12 09:49:10|22183.83|22103.83|22193.43|22113.43|22193.43|22113.43|22182.38|22102.38|10
1736675360000|2025-01-12 09:49:20|22193.65|22113.65|22193.89|22113.89|22194.39|22114.39|22193.65|22113.65|10
1736675370000|2025-01-12 09:49:30|22194.09|22114.09|22197.41|22117.41|22197.41|22117.41|22194.09|22114.09|10
1736675380000|2025-01-12 09:49:40|22190.33|22110.33|22196.5|22116.5|22196.5|22116.5|22190.33|22110.33|10
1736675390000|2025-01-12 09:49:50|22197.38|22117.38|22198.33|22118.33|22198.33|22118.33|22196.83|22116.83|10
1736675400000|2025-01-12 09:50:00|22198.26|22118.26|22195.49|22115.49|22198.34|22118.34|22195.49|22115.49|8
1736675410000|2025-01-12 09:50:10|22195.45|22115.45|22195.3|22115.3|22195.65|22115.65|22194.8|22114.8|10
1736675420000|2025-01-12 09:50:20|22195.5|22115.5|22193.91|22113.91|22196.92|22116.92|22193.88|22113.88|10
1736675430000|2025-01-12 09:50:30|22193.92|22113.92|22191.04|22111.04|22194.33|22114.33|22191.04|22111.04|10
1736675440000|2025-01-12 09:50:40|22191.05|22111.05|22192.4|22112.4|22192.4|22112.4|22190.82|22110.82|10
1736675450000|2025-01-12 09:50:50|22192.86|22112.86|22193.66|22113.66|22194.21|22114.21|22192.86|22112.86|9
1736675460000|2025-01-12 09:51:00|22193.77|22113.77|22194.66|22114.66|22194.66|22114.66|22193.26|22113.26|10
1736675470000|2025-01-12 09:51:10|22194.67|22114.67|22198.73|22118.73|22198.81|22118.81|22193.68|22113.68|10
1736675480000|2025-01-12 09:51:20|22198.86|22118.86|22199.34|22119.34|22200.21|22120.21|22198.86|22118.86|10
1736675490000|2025-01-12 09:51:30|22199.17|22119.17|22199.7|22119.7|22199.7|22119.7|22198.94|22118.94|9
1736675500000|2025-01-12 09:51:40|22199.84|22119.84|22203.04|22123.04|22203.04|22123.04|22199.84|22119.84|9
1736675510000|2025-01-12 09:51:50|22203.02|22123.02|22204.75|22124.75|22204.75|22124.75|22203.02|22123.02|9
1736675520000|2025-01-12 09:52:00|22204.98|22124.98|22204.7|22124.7|22205.52|22125.52|22204.59|22124.59|10
1736675530000|2025-01-12 09:52:10|22204.87|22124.87|22205.16|22125.16|22205.78|22125.78|22204.87|22124.87|9
1736675540000|2025-01-12 09:52:20|22205.14|22125.14|22206.81|22126.81|22206.81|22126.81|22205.04|22125.04|9
1736675550000|2025-01-12 09:52:30|22207.58|22127.58|22207.03|22127.03|22207.94|22127.94|22206.64|22126.64|9
1736675560000|2025-01-12 09:52:40|22207.5|22127.5|22211.18|22131.18|22211.18|22131.18|22207.5|22127.5|10
1736675570000|2025-01-12 09:52:50|22211.15|22131.15|22212.17|22132.17|22212.17|22132.17|22210.88|22130.88|10
1736675580000|2025-01-12 09:53:00|22212.53|22132.53|22214.66|22134.66|22214.66|22134.66|22212.53|22132.53|10
1736675590000|2025-01-12 09:53:10|22214.73|22134.73|22216.16|22136.16|22216.53|22136.53|22214.73|22134.73|10
1736675600000|2025-01-12 09:53:20|22216.03|22136.03|22220.26|22140.26|22220.32|22140.32|22216.03|22136.03|10
1736675610000|2025-01-12 09:53:30|22219.53|22139.53|22217.92|22137.92|22219.53|22139.53|22217.66|22137.66|10
1736675620000|2025-01-12 09:53:40|22224.65|22144.65|22224.27|22144.27|22225|22145|22223.87|22143.87|10
1736675630000|2025-01-12 09:53:50|22224.23|22144.23|22224.17|22144.17|22224.94|22144.94|22224.01|22144.01|10
1736675640000|2025-01-12 09:54:00|22224.2|22144.2|22223.28|22143.28|22224.72|22144.72|22223.05|22143.05|10
1736675650000|2025-01-12 09:54:10|22222.57|22142.57|22222.41|22142.41|22222.57|22142.57|22222.07|22142.07|10
1736675660000|2025-01-12 09:54:20|22222.48|22142.48|22220.73|22140.73|22222.48|22142.48|22220.73|22140.73|10
1736675670000|2025-01-12 09:54:30|22220.86|22140.86|22223.33|22143.33|22223.39|22143.39|22220.83|22140.83|10
1736675680000|2025-01-12 09:54:40|22223.39|22143.39|22223.92|22143.92|22223.92|22143.92|22223.15|22143.15|10
1736675690000|2025-01-12 09:54:50|22224.5|22144.5|22220.14|22140.14|22225.32|22145.32|22220.14|22140.14|10
1736675700000|2025-01-12 09:55:00|22220.19|22140.19|22222.98|22142.98|22222.98|22142.98|22220.08|22140.08|10
1736675710000|2025-01-12 09:55:10|22223.32|22143.32|22222.74|22142.74|22223.84|22143.84|22222.73|22142.73|10
1736675720000|2025-01-12 09:55:20|22222.53|22142.53|22222.18|22142.18|22222.77|22142.77|22222.18|22142.18|9
1736675730000|2025-01-12 09:55:30|22222.15|22142.15|22222.7|22142.7|22222.7|22142.7|22222.06|22142.06|8
1736675740000|2025-01-12 09:55:40|22223.01|22143.01|22222.62|22142.62|22223.01|22143.01|22221.95|22141.95|10
1736675750000|2025-01-12 09:55:50|22222.6|22142.6|22213.06|22133.06|22222.96|22142.96|22213.06|22133.06|10
1736675760000|2025-01-12 09:56:00|22213.12|22133.12|22213.08|22133.08|22213.44|22133.44|22212.92|22132.92|9
1736675770000|2025-01-12 09:56:10|22213.02|22133.02|22213.11|22133.11|22213.2|22133.2|22212.93|22132.93|10
1736675780000|2025-01-12 09:56:20|22213.08|22133.08|22212.42|22132.42|22213.15|22133.15|22211.8|22131.8|9
1736675790000|2025-01-12 09:56:30|22212.08|22132.08|22212.09|22132.09|22212.66|22132.66|22211.87|22131.87|9
1736675800000|2025-01-12 09:56:40|22212.22|22132.22|22213.16|22133.16|22213.37|22133.37|22212.22|22132.22|9
1736675810000|2025-01-12 09:56:50|22213.03|22133.03|22213.69|22133.69|22213.69|22133.69|22213.03|22133.03|9
1736675820000|2025-01-12 09:57:00|22213.7|22133.7|22213.85|22133.85|22213.93|22133.93|22213.57|22133.57|9
1736675830000|2025-01-12 09:57:10|22214.12|22134.12|22215.88|22135.88|22215.88|22135.88|22214.12|22134.12|9
1736675840000|2025-01-12 09:57:20|22215.9|22135.9|22216.82|22136.82|22216.83|22136.83|22215.58|22135.58|10
1736675850000|2025-01-12 09:57:30|22217.03|22137.03|22215.58|22135.58|22217.03|22137.03|22215.07|22135.07|10
1736675860000|2025-01-12 09:57:40|22215.69|22135.69|22214.09|22134.09|22215.69|22135.69|22213.87|22133.87|10
1736675870000|2025-01-12 09:57:50|22214.74|22134.74|22217|22137|22217|22137|22214.65|22134.65|10
1736675880000|2025-01-12 09:58:00|22217.11|22137.11|22216.98|22136.98|22217.52|22137.52|22216.95|22136.95|10
1736675890000|2025-01-12 09:58:10|22217|22137|22217.51|22137.51|22217.78|22137.78|22217|22137|10
1736675900000|2025-01-12 09:58:20|22217.47|22137.47|22217.58|22137.58|22217.58|22137.58|22216.85|22136.85|10
1736675910000|2025-01-12 09:58:30|22217.44|22137.44|22217.23|22137.23|22217.67|22137.67|22217.23|22137.23|10
1736675920000|2025-01-12 09:58:40|22217.16|22137.16|22215.91|22135.91|22217.16|22137.16|22215.82|22135.82|10
1736675930000|2025-01-12 09:58:50|22215.87|22135.87|22216.03|22136.03|22216.07|22136.07|22215.81|22135.81|9
1736675940000|2025-01-12 09:59:00|22215.91|22135.91|22213.81|22133.81|22216.31|22136.31|22213.81|22133.81|9
1736675950000|2025-01-12 09:59:10|22213.73|22133.73|22215.33|22135.33|22215.33|22135.33|22213.58|22133.58|10
1736675960000|2025-01-12 09:59:20|22215.4|22135.4|22215.41|22135.41|22215.41|22135.41|22215.22|22135.22|9
1736675970000|2025-01-12 09:59:30|22215.56|22135.56|22214.98|22134.98|22215.56|22135.56|22214.98|22134.98|10
1736675980000|2025-01-12 09:59:40|22215.19|22135.19|22219.68|22139.68|22219.69|22139.69|22215.02|22135.02|10
1736675990000|2025-01-12 09:59:50|22219.69|22139.69|22219.62|22139.62|22219.77|22139.77|22219.62|22139.62|6
1736676000000|2025-01-12 10:00:00|22219.64|22139.64|22219.03|22139.03|22219.64|22139.64|22218.84|22138.84|10
1736676010000|2025-01-12 10:00:10|22218.58|22138.58|22223.52|22143.52|22223.52|22143.52|22217.89|22137.89|10
1736676020000|2025-01-12 10:00:20|22225.12|22145.12|22226.08|22146.08|22227.61|22147.61|22225.12|22145.12|10
1736676030000|2025-01-12 10:00:30|22226.06|22146.06|22226.69|22146.69|22227.19|22147.19|22225.94|22145.94|10
1736676040000|2025-01-12 10:00:40|22226.58|22146.58|22226.1|22146.1|22226.73|22146.73|22226.1|22146.1|8
1736676050000|2025-01-12 10:00:50|22226.06|22146.06|22226.11|22146.11|22226.58|22146.58|22226.06|22146.06|9
1736676060000|2025-01-12 10:01:00|22226.21|22146.21|22226.12|22146.12|22226.27|22146.27|22225.91|22145.91|9
1736676070000|2025-01-12 10:01:10|22226.33|22146.33|22224.93|22144.93|22226.64|22146.64|22224.93|22144.93|9
1736676080000|2025-01-12 10:01:20|22224.68|22144.68|22223|22143|22224.68|22144.68|22223|22143|10
1736676090000|2025-01-12 10:01:30|22222.16|22142.16|22220.88|22140.88|22222.16|22142.16|22220.31|22140.31|9
1736676100000|2025-01-12 10:01:40|22220.85|22140.85|22224.43|22144.43|22224.43|22144.43|22220.85|22140.85|8
1736676110000|2025-01-12 10:01:50|22225.81|22145.81|22226.41|22146.41|22226.41|22146.41|22225.81|22145.81|10
1736676120000|2025-01-12 10:02:00|22227.29|22147.29|22226.59|22146.59|22227.29|22147.29|22226.39|22146.39|10
1736676130000|2025-01-12 10:02:10|22226.64|22146.64|22227.31|22147.31|22227.31|22147.31|22226.64|22146.64|10
1736676140000|2025-01-12 10:02:20|22227.39|22147.39|22228.04|22148.04|22228.27|22148.27|22227.37|22147.37|8
1736676150000|2025-01-12 10:02:30|22227.76|22147.76|22227.84|22147.84|22228.01|22148.01|22227.24|22147.24|10
1736676160000|2025-01-12 10:02:40|22228.09|22148.09|22224.44|22144.44|22228.26|22148.26|22223.62|22143.62|9
1736676170000|2025-01-12 10:02:50|22224.25|22144.25|22226.34|22146.34|22226.55|22146.55|22224.25|22144.25|10
1736676180000|2025-01-12 10:03:00|22226.28|22146.28|22228.1|22148.1|22229.12|22149.12|22225.91|22145.91|10
1736676190000|2025-01-12 10:03:10|22228.62|22148.62|22228.76|22148.76|22229.81|22149.81|22228.52|22148.52|10
1736676200000|2025-01-12 10:03:20|22228.39|22148.39|22228.14|22148.14|22228.39|22148.39|22228.14|22148.14|10
1736676210000|2025-01-12 10:03:30|22228.03|22148.03|22231.04|22151.04|22231.1|22151.1|22228.03|22148.03|6
1736676220000|2025-01-12 10:03:40|22231|22151|22230|22150|22231|22151|22229.98|22149.98|9
1736676230000|2025-01-12 10:03:50|22230.16|22150.16|22229.66|22149.66|22231.03|22151.03|22229.66|22149.66|10
1736676240000|2025-01-12 10:04:00|22229.03|22149.03|22228.91|22148.91|22229.03|22149.03|22227.96|22147.96|10
1736676250000|2025-01-12 10:04:10|22229.13|22149.13|22229.38|22149.38|22229.38|22149.38|22229.13|22149.13|9
1736676260000|2025-01-12 10:04:20|22229.29|22149.29|22228.38|22148.38|22229.83|22149.83|22227.65|22147.65|10
1736676270000|2025-01-12 10:04:30|22228.35|22148.35|22227.71|22147.71|22228.37|22148.37|22227.71|22147.71|9
1736676280000|2025-01-12 10:04:40|22227.41|22147.41|22225.92|22145.92|22227.41|22147.41|22225.92|22145.92|10
1736676290000|2025-01-12 10:04:50|22225.84|22145.84|22224.82|22144.82|22225.84|22145.84|22224.66|22144.66|10
1736676300000|2025-01-12 10:05:00|22225.07|22145.07|22224.13|22144.13|22225.07|22145.07|22224.13|22144.13|10
1736676310000|2025-01-12 10:05:10|22223.86|22143.86|22222.44|22142.44|22223.86|22143.86|22222.2|22142.2|10
1736676320000|2025-01-12 10:05:20|22221.76|22141.76|22220.72|22140.72|22221.94|22141.94|22220.72|22140.72|10
1736676330000|2025-01-12 10:05:30|22220.78|22140.78|22221.94|22141.94|22221.94|22141.94|22220.74|22140.74|10
1736676340000|2025-01-12 10:05:40|22222.32|22142.32|22222.37|22142.37|22222.62|22142.62|22221.53|22141.53|10
1736676350000|2025-01-12 10:05:50|22222.04|22142.04|22220.52|22140.52|22222.04|22142.04|22220.47|22140.47|10
1736676360000|2025-01-12 10:06:00|22220.68|22140.68|22221.7|22141.7|22221.7|22141.7|22220.17|22140.17|10
1736676370000|2025-01-12 10:06:10|22221.9|22141.9|22223.99|22143.99|22224.21|22144.21|22221.9|22141.9|10
1736676380000|2025-01-12 10:06:20|22223.33|22143.33|22222.79|22142.79|22223.33|22143.33|22222.03|22142.03|10
1736676390000|2025-01-12 10:06:30|22223.01|22143.01|22222.37|22142.37|22223.01|22143.01|22222.35|22142.35|9
1736676400000|2025-01-12 10:06:40|22222.21|22142.21|22220.33|22140.33|22222.21|22142.21|22219.93|22139.93|10
1736676410000|2025-01-12 10:06:50|22220.25|22140.25|22217.66|22137.66|22220.25|22140.25|22217.66|22137.66|10
1736676420000|2025-01-12 10:07:00|22217.78|22137.78|22217.22|22137.22|22218.04|22138.04|22217.16|22137.16|10
1736676430000|2025-01-12 10:07:10|22217.19|22137.19|22218.67|22138.67|22218.78|22138.78|22217.19|22137.19|10
1736676440000|2025-01-12 10:07:20|22218.65|22138.65|22219.26|22139.26|22219.31|22139.31|22218.52|22138.52|10
1736676450000|2025-01-12 10:07:30|22219.43|22139.43|22216.51|22136.51|22219.54|22139.54|22216.51|22136.51|9
1736676460000|2025-01-12 10:07:40|22216.46|22136.46|22214.62|22134.62|22216.46|22136.46|22214.62|22134.62|10
1736676470000|2025-01-12 10:07:50|22214.6|22134.6|22210.76|22130.76|22214.6|22134.6|22210.66|22130.66|10
1736676480000|2025-01-12 10:08:00|22210.8|22130.8|22210.35|22130.35|22210.8|22130.8|22210.35|22130.35|9
1736676490000|2025-01-12 10:08:10|22210.62|22130.62|22210.8|22130.8|22210.8|22130.8|22208.84|22128.84|10
1736676500000|2025-01-12 10:08:20|22210.82|22130.82|22209.69|22129.69|22211.6|22131.6|22209.69|22129.69|10
1736676510000|2025-01-12 10:08:30|22209.49|22129.49|22208.84|22128.84|22209.49|22129.49|22208.84|22128.84|10
1736676520000|2025-01-12 10:08:40|22208.64|22128.64|22207.64|22127.64|22208.64|22128.64|22207.64|22127.64|10
1736676530000|2025-01-12 10:08:50|22207.23|22127.23|22205.81|22125.81|22207.23|22127.23|22205.81|22125.81|9
1736676540000|2025-01-12 10:09:00|22205.76|22125.76|22204.81|22124.81|22205.92|22125.92|22204.77|22124.77|9
1736676550000|2025-01-12 10:09:10|22205.14|22125.14|22206.97|22126.97|22207.03|22127.03|22205.14|22125.14|10
1736676560000|2025-01-12 10:09:20|22206.93|22126.93|22207.47|22127.47|22207.47|22127.47|22206.42|22126.42|8
1736676570000|2025-01-12 10:09:30|22207.84|22127.84|22205.35|22125.35|22207.94|22127.94|22205.35|22125.35|10
1736676580000|2025-01-12 10:09:40|22205.19|22125.19|22205.2|22125.2|22205.34|22125.34|22205.16|22125.16|10
1736676590000|2025-01-12 10:09:50|22205.17|22125.17|22203.58|22123.58|22205.17|22125.17|22203.58|22123.58|9
1736676600000|2025-01-12 10:10:00|22203.87|22123.87|22205.07|22125.07|22205.07|22125.07|22203.87|22123.87|10
1736676610000|2025-01-12 10:10:10|22205.1|22125.1|22203.9|22123.9|22205.29|22125.29|22203.9|22123.9|10
1736676620000|2025-01-12 10:10:20|22203.76|22123.76|22202.81|22122.81|22203.76|22123.76|22202.68|22122.68|9
1736676630000|2025-01-12 10:10:30|22202.78|22122.78|22202.18|22122.18|22202.85|22122.85|22202.12|22122.12|9
1736676640000|2025-01-12 10:10:40|22202.17|22122.17|22201.85|22121.85|22202.46|22122.46|22200.71|22120.71|10
1736676650000|2025-01-12 10:10:50|22201.81|22121.81|22203.84|22123.84|22203.84|22123.84|22201.81|22121.81|10
1736676660000|2025-01-12 10:11:00|22203.87|22123.87|22204.05|22124.05|22204.05|22124.05|22203.65|22123.65|9
1736676670000|2025-01-12 10:11:10|22204.64|22124.64|22205.33|22125.33|22205.49|22125.49|22204.64|22124.64|10
1736676680000|2025-01-12 10:11:20|22205.25|22125.25|22207.45|22127.45|22207.45|22127.45|22205.25|22125.25|8
1736676690000|2025-01-12 10:11:30|22207.64|22127.64|22208.53|22128.53|22208.53|22128.53|22207.62|22127.62|10
1736676700000|2025-01-12 10:11:40|22208.63|22128.63|22209.12|22129.12|22209.12|22129.12|22208.63|22128.63|9
1736676710000|2025-01-12 10:11:50|22209.23|22129.23|22209.7|22129.7|22210.46|22130.46|22209.23|22129.23|10
1736676720000|2025-01-12 10:12:00|22209.67|22129.67|22221.88|22141.88|22221.88|22141.88|22209.67|22129.67|10
1736676730000|2025-01-12 10:12:10|22221.91|22141.91|22222.46|22142.46|22223.49|22143.49|22221.91|22141.91|10
1736676740000|2025-01-12 10:12:20|22222.5|22142.5|22222.69|22142.69|22222.96|22142.96|22222.37|22142.37|8
1736676750000|2025-01-12 10:12:30|22222.57|22142.57|22221.97|22141.97|22222.96|22142.96|22221.97|22141.97|9
1736676760000|2025-01-12 10:12:40|22221.78|22141.78|22222.6|22142.6|22222.66|22142.66|22221.5|22141.5|10
1736676770000|2025-01-12 10:12:50|22222.7|22142.7|22223.73|22143.73|22223.73|22143.73|22222.7|22142.7|10
1736676780000|2025-01-12 10:13:00|22223.39|22143.39|22224.37|22144.37|22224.5|22144.5|22223.39|22143.39|10
1736676790000|2025-01-12 10:13:10|22224.29|22144.29|22226.01|22146.01|22226.01|22146.01|22224.29|22144.29|10
1736676800000|2025-01-12 10:13:20|22226.02|22146.02|22225.3|22145.3|22226.14|22146.14|22225.27|22145.27|9
1736676810000|2025-01-12 10:13:30|22225.21|22145.21|22225.35|22145.35|22225.35|22145.35|22224.63|22144.63|10
1736676820000|2025-01-12 10:13:40|22225.08|22145.08|22225.47|22145.47|22225.47|22145.47|22224.82|22144.82|10
1736676830000|2025-01-12 10:13:50|22225.45|22145.45|22228.9|22148.9|22229.03|22149.03|22225.45|22145.45|10
1736676840000|2025-01-12 10:14:00|22228.77|22148.77|22226.35|22146.35|22228.77|22148.77|22226.01|22146.01|9
1736676850000|2025-01-12 10:14:10|22226.33|22146.33|22227.12|22147.12|22227.12|22147.12|22226.02|22146.02|8
1736676860000|2025-01-12 10:14:20|22227.37|22147.37|22227.55|22147.55|22227.83|22147.83|22227.37|22147.37|10
1736676870000|2025-01-12 10:14:30|22227.06|22147.06|22226.63|22146.63|22227.06|22147.06|22226.5|22146.5|9
1736676880000|2025-01-12 10:14:40|22226.6|22146.6|22227.21|22147.21|22227.28|22147.28|22226.46|22146.46|9
1736676890000|2025-01-12 10:14:50|22227.13|22147.13|22227.46|22147.46|22227.58|22147.58|22226.95|22146.95|9
1736676900000|2025-01-12 10:15:00|22227.49|22147.49|22228.78|22148.78|22228.78|22148.78|22227.49|22147.49|10
1736676910000|2025-01-12 10:15:10|22229.62|22149.62|22228.22|22148.22|22230.59|22150.59|22228.22|22148.22|10
1736676920000|2025-01-12 10:15:20|22228.18|22148.18|22227.96|22147.96|22228.92|22148.92|22227.96|22147.96|10
1736676930000|2025-01-12 10:15:30|22228.55|22148.55|22228.42|22148.42|22228.61|22148.61|22228.39|22148.39|9
1736676940000|2025-01-12 10:15:40|22228.11|22148.11|22226.39|22146.39|22228.11|22148.11|22226.39|22146.39|10
1736676950000|2025-01-12 10:15:50|22226.35|22146.35|22226.04|22146.04|22226.39|22146.39|22225.87|22145.87|8
1736676960000|2025-01-12 10:16:00|22225.78|22145.78|22224.91|22144.91|22225.78|22145.78|22224.02|22144.02|10
1736676970000|2025-01-12 10:16:10|22224.64|22144.64|22227.51|22147.51|22227.51|22147.51|22224.64|22144.64|9
1736676980000|2025-01-12 10:16:20|22227.48|22147.48|22228.5|22148.5|22228.53|22148.53|22226.72|22146.72|10
1736676990000|2025-01-12 10:16:30|22228.53|22148.53|22228.35|22148.35|22228.7|22148.7|22228.35|22148.35|9
1736677000000|2025-01-12 10:16:40|22228.74|22148.74|22230.64|22150.64|22230.64|22150.64|22228.74|22148.74|9
1736677010000|2025-01-12 10:16:50|22231.38|22151.38|22233.24|22153.24|22233.24|22153.24|22231.38|22151.38|10
1736677020000|2025-01-12 10:17:00|22233.22|22153.22|22235.61|22155.61|22235.62|22155.62|22233.22|22153.22|10
1736677030000|2025-01-12 10:17:10|22235.7|22155.7|22234.51|22154.51|22235.76|22155.76|22234.42|22154.42|10
1736677040000|2025-01-12 10:17:20|22234.5|22154.5|22234.85|22154.85|22234.85|22154.85|22234.45|22154.45|9
1736677050000|2025-01-12 10:17:30|22235.09|22155.09|22234.68|22154.68|22235.61|22155.61|22234.68|22154.68|10
1736677060000|2025-01-12 10:17:40|22234.67|22154.67|22235.9|22155.9|22235.9|22155.9|22234.67|22154.67|8
1736677070000|2025-01-12 10:17:50|22235.99|22155.99|22237.66|22157.66|22237.69|22157.69|22235.99|22155.99|9
1736677080000|2025-01-12 10:18:00|22237.6|22157.6|22237.12|22157.12|22237.7|22157.7|22236.93|22156.93|9
1736677090000|2025-01-12 10:18:10|22237.65|22157.65|22237.58|22157.58|22237.65|22157.65|22237.12|22157.12|9
1736677100000|2025-01-12 10:18:20|22237.6|22157.6|22238.24|22158.24|22238.24|22158.24|22237.51|22157.51|9
1736677110000|2025-01-12 10:18:30|22238.4|22158.4|22241.31|22161.31|22241.31|22161.31|22238.4|22158.4|10
1736677120000|2025-01-12 10:18:40|22241.55|22161.55|22240.8|22160.8|22241.55|22161.55|22240.62|22160.62|8
1736677130000|2025-01-12 10:18:50|22240.98|22160.98|22245.3|22165.3|22245.3|22165.3|22240.98|22160.98|10
1736677140000|2025-01-12 10:19:00|22244.79|22164.79|22242.92|22162.92|22244.79|22164.79|22242.66|22162.66|10
1736677150000|2025-01-12 10:19:10|22242.9|22162.9|22242.41|22162.41|22242.97|22162.97|22241.91|22161.91|10
1736677160000|2025-01-12 10:19:20|22242.47|22162.47|22244.53|22164.53|22244.53|22164.53|22242.47|22162.47|10
1736677170000|2025-01-12 10:19:30|22244.52|22164.52|22244.72|22164.72|22244.87|22164.87|22244.52|22164.52|10
1736677180000|2025-01-12 10:19:40|22244.63|22164.63|22240.86|22160.86|22244.63|22164.63|22240.86|22160.86|10
1736677190000|2025-01-12 10:19:50|22240.53|22160.53|22241.07|22161.07|22241.43|22161.43|22240.46|22160.46|9
1736677200000|2025-01-12 10:20:00|22241.02|22161.02|22239.88|22159.88|22241.02|22161.02|22239.88|22159.88|10
1736677210000|2025-01-12 10:20:10|22239.14|22159.14|22239.52|22159.52|22239.52|22159.52|22239.14|22159.14|10
1736677220000|2025-01-12 10:20:20|22239.54|22159.54|22237.64|22157.64|22239.83|22159.83|22237.64|22157.64|10
1736677230000|2025-01-12 10:20:30|22237.73|22157.73|22236.96|22156.96|22237.91|22157.91|22236.96|22156.96|10
1736677240000|2025-01-12 10:20:40|22236.82|22156.82|22238.73|22158.73|22238.94|22158.94|22236.7|22156.7|10
1736677250000|2025-01-12 10:20:50|22238.7|22158.7|22238.78|22158.78|22239.03|22159.03|22238.68|22158.68|9
1736677260000|2025-01-12 10:21:00|22238.71|22158.71|22238.1|22158.1|22238.76|22158.76|22238.1|22158.1|9
1736677270000|2025-01-12 10:21:10|22237.88|22157.88|22234.14|22154.14|22237.88|22157.88|22234.14|22154.14|10
1736677280000|2025-01-12 10:21:20|22233.88|22153.88|22232.64|22152.64|22233.88|22153.88|22232.64|22152.64|9
1736677290000|2025-01-12 10:21:30|22232.6|22152.6|22230.42|22150.42|22232.61|22152.61|22230.42|22150.42|10
1736677300000|2025-01-12 10:21:40|22230.29|22150.29|22230.44|22150.44|22230.48|22150.48|22229.82|22149.82|10
1736677310000|2025-01-12 10:21:50|22230.64|22150.64|22228.11|22148.11|22230.65|22150.65|22228.11|22148.11|10
1736677320000|2025-01-12 10:22:00|22227.83|22147.83|22220.17|22140.17|22227.83|22147.83|22220.17|22140.17|10
1736677330000|2025-01-12 10:22:10|22219.57|22139.57|22212.39|22132.39|22219.57|22139.57|22212.39|22132.39|10
1736677340000|2025-01-12 10:22:20|22212.54|22132.54|22207.12|22127.12|22212.54|22132.54|22207.12|22127.12|10
1736677350000|2025-01-12 10:22:30|22207.85|22127.85|22205.75|22125.75|22207.85|22127.85|22205.75|22125.75|10
1736677360000|2025-01-12 10:22:40|22205.64|22125.64|22204.83|22124.83|22205.64|22125.64|22204.52|22124.52|10
1736677370000|2025-01-12 10:22:50|22204.99|22124.99|22201.65|22121.65|22205.2|22125.2|22201.36|22121.36|10
1736677380000|2025-01-12 10:23:00|22201.91|22121.91|22201.78|22121.78|22203.03|22123.03|22201.78|22121.78|10
1736677390000|2025-01-12 10:23:10|22201.2|22121.2|22200.46|22120.46|22201.2|22121.2|22200.29|22120.29|10
1736677400000|2025-01-12 10:23:20|22200.87|22120.87|22199.53|22119.53|22200.87|22120.87|22199.53|22119.53|10
1736677410000|2025-01-12 10:23:30|22199.31|22119.31|22199.88|22119.88|22199.89|22119.89|22199.1|22119.1|10
1736677420000|2025-01-12 10:23:40|22199.81|22119.81|22199.55|22119.55|22199.82|22119.82|22199.4|22119.4|10
1736677430000|2025-01-12 10:23:50|22199.59|22119.59|22197.86|22117.86|22199.59|22119.59|22197.56|22117.56|10
1736677440000|2025-01-12 10:24:00|22197.78|22117.78|22197.07|22117.07|22197.78|22117.78|22197.07|22117.07|10
1736677450000|2025-01-12 10:24:10|22196.99|22116.99|22195.45|22115.45|22196.99|22116.99|22193.89|22113.89|10
1736677460000|2025-01-12 10:24:20|22195.63|22115.63|22191.87|22111.87|22195.63|22115.63|22191.87|22111.87|10
1736677470000|2025-01-12 10:24:30|22191.93|22111.93|22191.67|22111.67|22191.93|22111.93|22191.67|22111.67|9
1736677480000|2025-01-12 10:24:40|22190.96|22110.96|22190.14|22110.14|22191.33|22111.33|22190.14|22110.14|8
1736677490000|2025-01-12 10:24:50|22190.01|22110.01|22190.12|22110.12|22190.31|22110.31|22189.48|22109.48|10
1736677500000|2025-01-12 10:25:00|22190.2|22110.2|22189.06|22109.06|22190.56|22110.56|22189.06|22109.06|10
1736677510000|2025-01-12 10:25:10|22188.52|22108.52|22188.04|22108.04|22188.52|22108.52|22188.04|22108.04|10
1736677520000|2025-01-12 10:25:20|22188.12|22108.12|22186.15|22106.15|22188.12|22108.12|22186.15|22106.15|10
1736677530000|2025-01-12 10:25:30|22184.66|22104.66|22184.22|22104.22|22184.66|22104.66|22184.15|22104.15|9
1736677540000|2025-01-12 10:25:40|22184.16|22104.16|22184.43|22104.43|22184.43|22104.43|22183.6|22103.6|10
1736677550000|2025-01-12 10:25:50|22184.41|22104.41|22183.93|22103.93|22184.97|22104.97|22183.77|22103.77|10
1736677560000|2025-01-12 10:26:00|22183.71|22103.71|22183.35|22103.35|22183.83|22103.83|22183.12|22103.12|10
1736677570000|2025-01-12 10:26:10|22183.19|22103.19|22181.04|22101.04|22183.19|22103.19|22181.04|22101.04|10
1736677580000|2025-01-12 10:26:20|22180.99|22100.99|22179.76|22099.76|22180.99|22100.99|22179.76|22099.76|10
1736677590000|2025-01-12 10:26:30|22179.66|22099.66|22179.64|22099.64|22179.72|22099.72|22179.47|22099.47|10
1736677600000|2025-01-12 10:26:40|22180.24|22100.24|22180.36|22100.36|22180.36|22100.36|22179.88|22099.88|10
1736677610000|2025-01-12 10:26:50|22180.51|22100.51|22183.11|22103.11|22183.11|22103.11|22180.43|22100.43|10
1736677620000|2025-01-12 10:27:00|22183.01|22103.01|22188.28|22108.28|22188.28|22108.28|22183.01|22103.01|10
1736677630000|2025-01-12 10:27:10|22188.27|22108.27|22189.65|22109.65|22189.65|22109.65|22187.94|22107.94|10
1736677640000|2025-01-12 10:27:20|22189.91|22109.91|22187.62|22107.62|22190.87|22110.87|22187.62|22107.62|10
1736677650000|2025-01-12 10:27:30|22187.57|22107.57|22188.56|22108.56|22188.56|22108.56|22187.52|22107.52|9
1736677660000|2025-01-12 10:27:40|22188.65|22108.65|22189.5|22109.5|22189.5|22109.5|22188.65|22108.65|8
1736677670000|2025-01-12 10:27:50|22189.74|22109.74|22188.98|22108.98|22189.74|22109.74|22188.98|22108.98|10
1736677680000|2025-01-12 10:28:00|22189.06|22109.06|22189.37|22109.37|22189.48|22109.48|22188.9|22108.9|9
1736677690000|2025-01-12 10:28:10|22189.47|22109.47|22191.32|22111.32|22191.32|22111.32|22189.25|22109.25|10
1736677700000|2025-01-12 10:28:20|22191.35|22111.35|22189.7|22109.7|22191.35|22111.35|22189.68|22109.68|10
1736677710000|2025-01-12 10:28:30|22189.44|22109.44|22190.93|22110.93|22190.93|22110.93|22189.37|22109.37|8
1736677720000|2025-01-12 10:28:40|22190.95|22110.95|22192.93|22112.93|22193.02|22113.02|22190.95|22110.95|9
1736677730000|2025-01-12 10:28:50|22192.98|22112.98|22192.19|22112.19|22192.98|22112.98|22192.19|22112.19|9
1736677740000|2025-01-12 10:29:00|22192.21|22112.21|22191.51|22111.51|22192.24|22112.24|22191.46|22111.46|8
1736677750000|2025-01-12 10:29:10|22191.45|22111.45|22191.32|22111.32|22191.45|22111.45|22190.81|22110.81|9
1736677760000|2025-01-12 10:29:20|22191.36|22111.36|22191.07|22111.07|22191.41|22111.41|22191.05|22111.05|9
1736677770000|2025-01-12 10:29:30|22190.71|22110.71|22190.9|22110.9|22190.9|22110.9|22190.71|22110.71|10
1736677780000|2025-01-12 10:29:40|22190.45|22110.45|22190.42|22110.42|22190.49|22110.49|22190.27|22110.27|9
1736677790000|2025-01-12 10:29:50|22190.17|22110.17|22190.04|22110.04|22190.29|22110.29|22189.83|22109.83|8
1736677800000|2025-01-12 10:30:00|22189.79|22109.79|22185.59|22105.59|22189.79|22109.79|22185.3|22105.3|10
1736677810000|2025-01-12 10:30:10|22185.12|22105.12|22181.3|22101.3|22185.88|22105.88|22181.3|22101.3|9
1736677820000|2025-01-12 10:30:20|22181.75|22101.75|22179.41|22099.41|22181.84|22101.84|22179.41|22099.41|10
1736677830000|2025-01-12 10:30:30|22179.03|22099.03|22179.99|22099.99|22179.99|22099.99|22178.75|22098.75|10
1736677840000|2025-01-12 10:30:40|22179.84|22099.84|22178.48|22098.48|22179.84|22099.84|22178.21|22098.21|10
1736677850000|2025-01-12 10:30:50|22178.39|22098.39|22180.19|22100.19|22180.22|22100.22|22178.39|22098.39|9
1736677860000|2025-01-12 10:31:00|22179.9|22099.9|22179.78|22099.78|22180.13|22100.13|22179.77|22099.77|7
1736677870000|2025-01-12 10:31:10|22179.76|22099.76|22178.74|22098.74|22180.04|22100.04|22178.74|22098.74|9
1736677880000|2025-01-12 10:31:20|22178.88|22098.88|22177.53|22097.53|22179.88|22099.88|22177.53|22097.53|10
1736677890000|2025-01-12 10:31:30|22177.54|22097.54|22175.68|22095.68|22177.54|22097.54|22175.19|22095.19|10
1736677900000|2025-01-12 10:31:40|22175.54|22095.54|22173.84|22093.84|22175.54|22095.54|22173.62|22093.62|9
1736677910000|2025-01-12 10:31:50|22173.86|22093.86|22174.26|22094.26|22174.26|22094.26|22173.41|22093.41|10
1736677920000|2025-01-12 10:32:00|22174.2|22094.2|22176.35|22096.35|22176.35|22096.35|22174.03|22094.03|10
1736677930000|2025-01-12 10:32:10|22176.5|22096.5|22177.34|22097.34|22177.34|22097.34|22176.05|22096.05|10
1736677940000|2025-01-12 10:32:20|22177.35|22097.35|22177.9|22097.9|22178.08|22098.08|22177.26|22097.26|10
1736677950000|2025-01-12 10:32:30|22177.59|22097.59|22176.92|22096.92|22177.85|22097.85|22176.92|22096.92|10
1736677960000|2025-01-12 10:32:40|22176.48|22096.48|22174.5|22094.5|22176.48|22096.48|22174.34|22094.34|9
1736677970000|2025-01-12 10:32:50|22174.39|22094.39|22172.87|22092.87|22174.81|22094.81|22172.87|22092.87|10
1736677980000|2025-01-12 10:33:00|22173.03|22093.03|22172.27|22092.27|22173.03|22093.03|22171.95|22091.95|9
1736677990000|2025-01-12 10:33:10|22172.26|22092.26|22171.65|22091.65|22172.27|22092.27|22171.65|22091.65|10
1736678000000|2025-01-12 10:33:20|22171.81|22091.81|22171.55|22091.55|22172.51|22092.51|22171.55|22091.55|10
1736678010000|2025-01-12 10:33:30|22171.69|22091.69|22170.9|22090.9|22171.69|22091.69|22170.9|22090.9|8
1736678020000|2025-01-12 10:33:40|22170.95|22090.95|22171.32|22091.32|22171.32|22091.32|22170.37|22090.37|10
1736678030000|2025-01-12 10:33:50|22171.86|22091.86|22173.24|22093.24|22173.62|22093.62|22171.86|22091.86|10
1736678040000|2025-01-12 10:34:00|22173.18|22093.18|22172.33|22092.33|22173.65|22093.65|22172.33|22092.33|10
1736678050000|2025-01-12 10:34:10|22172.24|22092.24|22170.92|22090.92|22172.24|22092.24|22170.92|22090.92|8
1736678060000|2025-01-12 10:34:20|22171.18|22091.18|22168.71|22088.71|22171.18|22091.18|22168.71|22088.71|10
1736678070000|2025-01-12 10:34:30|22167.8|22087.8|22167.65|22087.65|22167.84|22087.84|22166.82|22086.82|10
1736678080000|2025-01-12 10:34:40|22167.41|22087.41|22166.71|22086.71|22167.42|22087.42|22166.71|22086.71|10
1736678090000|2025-01-12 10:34:50|22166.66|22086.66|22166.33|22086.33|22166.82|22086.82|22166.33|22086.33|9
1736678100000|2025-01-12 10:35:00|22165.71|22085.71|22165.07|22085.07|22166.44|22086.44|22165.07|22085.07|10
1736678110000|2025-01-12 10:35:10|22165.01|22085.01|22164.73|22084.73|22165.02|22085.02|22164.69|22084.69|10
1736678120000|2025-01-12 10:35:20|22164.12|22084.12|22163.98|22083.98|22164.12|22084.12|22163.93|22083.93|8
1736678130000|2025-01-12 10:35:30|22163.94|22083.94|22164.42|22084.42|22164.77|22084.77|22163.73|22083.73|10
1736678140000|2025-01-12 10:35:40|22163.34|22083.34|22162.93|22082.93|22163.46|22083.46|22162.81|22082.81|10
1736678150000|2025-01-12 10:35:50|22161.15|22081.15|22161.98|22081.98|22162.02|22082.02|22161.15|22081.15|10
1736678160000|2025-01-12 10:36:00|22161.99|22081.99|22160.28|22080.28|22161.99|22081.99|22160.28|22080.28|10
1736678170000|2025-01-12 10:36:10|22159.36|22079.36|22157.41|22077.41|22159.94|22079.94|22157.41|22077.41|10
1736678180000|2025-01-12 10:36:20|22157.83|22077.83|22161.64|22081.64|22161.64|22081.64|22157.83|22077.83|10
1736678190000|2025-01-12 10:36:30|22162.02|22082.02|22162.16|22082.16|22162.25|22082.25|22161.67|22081.67|10
1736678200000|2025-01-12 10:36:40|22162.11|22082.11|22162.69|22082.69|22162.73|22082.73|22161.96|22081.96|10
1736678210000|2025-01-12 10:36:50|22164|22084|22163.96|22083.96|22164|22084|22163.44|22083.44|10
1736678220000|2025-01-12 10:37:00|22164.3|22084.3|22164.46|22084.46|22164.5|22084.5|22163.82|22083.82|10
1736678230000|2025-01-12 10:37:10|22164.47|22084.47|22166.1|22086.1|22166.1|22086.1|22164.47|22084.47|10
1736678240000|2025-01-12 10:37:20|22166.88|22086.88|22168.34|22088.34|22168.34|22088.34|22166.83|22086.83|10
1736678250000|2025-01-12 10:37:30|22168.61|22088.61|22169.98|22089.98|22169.98|22089.98|22168.09|22088.09|10
1736678260000|2025-01-12 10:37:40|22169.91|22089.91|22171.45|22091.45|22171.45|22091.45|22169.91|22089.91|10
1736678270000|2025-01-12 10:37:50|22172.06|22092.06|22173.76|22093.76|22173.76|22093.76|22171.69|22091.69|10
1736678280000|2025-01-12 10:38:00|22174.24|22094.24|22175.21|22095.21|22175.22|22095.22|22174.24|22094.24|10
1736678290000|2025-01-12 10:38:10|22175.33|22095.33|22178.04|22098.04|22178.04|22098.04|22175.33|22095.33|10
1736678300000|2025-01-12 10:38:20|22178.29|22098.29|22177.43|22097.43|22178.29|22098.29|22177.24|22097.24|10
1736678310000|2025-01-12 10:38:30|22177.89|22097.89|22178.73|22098.73|22178.76|22098.76|22177.89|22097.89|10
1736678320000|2025-01-12 10:38:40|22178.18|22098.18|22177.51|22097.51|22178.83|22098.83|22177.51|22097.51|9
1736678330000|2025-01-12 10:38:50|22177.75|22097.75|22178.84|22098.84|22178.84|22098.84|22177.65|22097.65|9
1736678340000|2025-01-12 10:39:00|22178.82|22098.82|22178.47|22098.47|22179.34|22099.34|22177.16|22097.16|10
1736678350000|2025-01-12 10:39:10|22178.68|22098.68|22179.66|22099.66|22179.66|22099.66|22178.53|22098.53|10
1736678360000|2025-01-12 10:39:20|22179.6|22099.6|22179.59|22099.59|22180.39|22100.39|22179.56|22099.56|9
1736678370000|2025-01-12 10:39:30|22179.61|22099.61|22179.65|22099.65|22179.78|22099.78|22179.42|22099.42|9
1736678380000|2025-01-12 10:39:40|22179.71|22099.71|22181.78|22101.78|22182.16|22102.16|22179.66|22099.66|10
1736678390000|2025-01-12 10:39:50|22181.69|22101.69|22182.87|22102.87|22182.87|22102.87|22181.69|22101.69|10
1736678400000|2025-01-12 10:40:00|22182.98|22102.98|22184.26|22104.26|22184.32|22104.32|22181.71|22101.71|10
1736678410000|2025-01-12 10:40:10|22184.24|22104.24|22185.67|22105.67|22185.67|22105.67|22184.04|22104.04|9
1736678420000|2025-01-12 10:40:20|22185.55|22105.55|22185.49|22105.49|22186.58|22106.58|22185.49|22105.49|10
1736678430000|2025-01-12 10:40:30|22186.07|22106.07|22185.85|22105.85|22186.27|22106.27|22185.85|22105.85|10
1736678440000|2025-01-12 10:40:40|22185.75|22105.75|22185.55|22105.55|22186.2|22106.2|22185.55|22105.55|10
1736678450000|2025-01-12 10:40:50|22185.76|22105.76|22183.67|22103.67|22185.82|22105.82|22183.67|22103.67|10
1736678460000|2025-01-12 10:41:00|22183.64|22103.64|22185.04|22105.04|22185.04|22105.04|22183.43|22103.43|9
1736678470000|2025-01-12 10:41:10|22184.68|22104.68|22184.59|22104.59|22184.68|22104.68|22184.28|22104.28|8
1736678480000|2025-01-12 10:41:20|22184.64|22104.64|22185.81|22105.81|22185.81|22105.81|22184.64|22104.64|9
1736678490000|2025-01-12 10:41:30|22181.64|22101.64|22183.74|22103.74|22183.86|22103.86|22181.63|22101.63|9
1736678500000|2025-01-12 10:41:40|22183.53|22103.53|22182.18|22102.18|22183.53|22103.53|22182|22102|9
1736678510000|2025-01-12 10:41:50|22182.4|22102.4|22187.23|22107.23|22187.23|22107.23|22182.4|22102.4|9
1736678520000|2025-01-12 10:42:00|22187.42|22107.42|22189.33|22109.33|22189.33|22109.33|22187.41|22107.41|10
1736678530000|2025-01-12 10:42:10|22189.29|22109.29|22191.1|22111.1|22191.1|22111.1|22189.29|22109.29|9
1736678540000|2025-01-12 10:42:20|22191.14|22111.14|22195.43|22115.43|22195.43|22115.43|22191.14|22111.14|10
1736678550000|2025-01-12 10:42:30|22196.38|22116.38|22196.96|22116.96|22197.27|22117.27|22196.38|22116.38|10
1736678560000|2025-01-12 10:42:40|22196.9|22116.9|22198.09|22118.09|22198.17|22118.17|22196.9|22116.9|10
1736678570000|2025-01-12 10:42:50|22198.46|22118.46|22202.69|22122.69|22203.12|22123.12|22198.46|22118.46|10
1736678580000|2025-01-12 10:43:00|22202.93|22122.93|22204.67|22124.67|22204.67|22124.67|22202.93|22122.93|10
1736678590000|2025-01-12 10:43:10|22204.68|22124.68|22205.25|22125.25|22205.4|22125.4|22204.68|22124.68|10
1736678600000|2025-01-12 10:43:20|22205.3|22125.3|22205.84|22125.84|22205.84|22125.84|22205.3|22125.3|10
1736678610000|2025-01-12 10:43:30|22205.92|22125.92|22209.01|22129.01|22209.01|22129.01|22205.92|22125.92|10
1736678620000|2025-01-12 10:43:40|22209.2|22129.2|22211.4|22131.4|22211.4|22131.4|22209.2|22129.2|10
1736678630000|2025-01-12 10:43:50|22211.25|22131.25|22211.04|22131.04|22211.39|22131.39|22211.04|22131.04|10
1736678640000|2025-01-12 10:44:00|22210.54|22130.54|22209.89|22129.89|22210.54|22130.54|22209.88|22129.88|9
1736678650000|2025-01-12 10:44:10|22209.85|22129.85|22210.05|22130.05|22210.34|22130.34|22209.83|22129.83|9
1736678660000|2025-01-12 10:44:20|22210.23|22130.23|22208.11|22128.11|22210.53|22130.53|22208.11|22128.11|9
1736678670000|2025-01-12 10:44:30|22208.02|22128.02|22208.33|22128.33|22208.33|22128.33|22207.98|22127.98|7
1736678680000|2025-01-12 10:44:40|22208.31|22128.31|22206.4|22126.4|22208.32|22128.32|22206.4|22126.4|9
1736678690000|2025-01-12 10:44:50|22206.38|22126.38|22206.04|22126.04|22206.52|22126.52|22205.94|22125.94|8
1736678700000|2025-01-12 10:45:00|22206.06|22126.06|22207.17|22127.17|22207.17|22127.17|22205.34|22125.34|10
1736678710000|2025-01-12 10:45:10|22207.9|22127.9|22208.25|22128.25|22208.48|22128.48|22207.9|22127.9|9
1736678720000|2025-01-12 10:45:20|22208.23|22128.23|22208.74|22128.74|22208.74|22128.74|22208.23|22128.23|10
1736678730000|2025-01-12 10:45:30|22209.14|22129.14|22212.9|22132.9|22212.9|22132.9|22209.14|22129.14|10
1736678740000|2025-01-12 10:45:40|22213.3|22133.3|22214.58|22134.58|22214.58|22134.58|22213.3|22133.3|10
1736678750000|2025-01-12 10:45:50|22214.99|22134.99|22215.57|22135.57|22215.57|22135.57|22214.84|22134.84|10
1736678760000|2025-01-12 10:46:00|22215.87|22135.87|22214.68|22134.68|22216.67|22136.67|22214.58|22134.58|10
1736678770000|2025-01-12 10:46:10|22214.27|22134.27|22212.79|22132.79|22214.27|22134.27|22212.79|22132.79|9
1736678780000|2025-01-12 10:46:20|22212.89|22132.89|22212.05|22132.05|22213.12|22133.12|22211.82|22131.82|10
1736678790000|2025-01-12 10:46:30|22212|22132|22213.52|22133.52|22213.52|22133.52|22211.38|22131.38|10
1736678800000|2025-01-12 10:46:40|22213.5|22133.5|22213.19|22133.19|22213.66|22133.66|22213.19|22133.19|9
1736678810000|2025-01-12 10:46:50|22213.2|22133.2|22212.79|22132.79|22213.2|22133.2|22212.79|22132.79|8
1736678820000|2025-01-12 10:47:00|22212.81|22132.81|22214.89|22134.89|22214.89|22134.89|22212.37|22132.37|10
1736678830000|2025-01-12 10:47:10|22214.96|22134.96|22214.65|22134.65|22214.96|22134.96|22214.3|22134.3|10
1736678840000|2025-01-12 10:47:20|22215.11|22135.11|22216.45|22136.45|22216.45|22136.45|22215.11|22135.11|10
1736678850000|2025-01-12 10:47:30|22216.42|22136.42|22217.32|22137.32|22217.32|22137.32|22216.42|22136.42|7
1736678860000|2025-01-12 10:47:40|22217.27|22137.27|22217.98|22137.98|22218.18|22138.18|22217.27|22137.27|10
1736678870000|2025-01-12 10:47:50|22217.99|22137.99|22217.39|22137.39|22217.99|22137.99|22217.39|22137.39|9
1736678880000|2025-01-12 10:48:00|22217.45|22137.45|22218.6|22138.6|22218.69|22138.69|22217.24|22137.24|10
1736678890000|2025-01-12 10:48:10|22218.57|22138.57|22218.27|22138.27|22219.03|22139.03|22218.27|22138.27|10
1736678900000|2025-01-12 10:48:20|22218.32|22138.32|22219.55|22139.55|22219.55|22139.55|22218.17|22138.17|10
1736678910000|2025-01-12 10:48:30|22220.07|22140.07|22221.18|22141.18|22221.32|22141.32|22220.07|22140.07|9
1736678920000|2025-01-12 10:48:40|22221.09|22141.09|22221.02|22141.02|22221.09|22141.09|22220.38|22140.38|10
1736678930000|2025-01-12 10:48:50|22220.79|22140.79|22221.1|22141.1|22221.6|22141.6|22220.73|22140.73|9
1736678940000|2025-01-12 10:49:00|22221.21|22141.21|22223.18|22143.18|22223.18|22143.18|22221.21|22141.21|10
1736678950000|2025-01-12 10:49:10|22223.01|22143.01|22226.49|22146.49|22226.49|22146.49|22223.01|22143.01|10
1736678960000|2025-01-12 10:49:20|22226.51|22146.51|22226.17|22146.17|22226.74|22146.74|22226.16|22146.16|10
1736678970000|2025-01-12 10:49:30|22226.71|22146.71|22226.99|22146.99|22227.51|22147.51|22226.71|22146.71|10
1736678980000|2025-01-12 10:49:40|22227.28|22147.28|22229.66|22149.66|22229.72|22149.72|22227.28|22147.28|10
1736678990000|2025-01-12 10:49:50|22229.65|22149.65|22228.78|22148.78|22229.65|22149.65|22228.48|22148.48|7
1736679000000|2025-01-12 10:50:00|22228.82|22148.82|22228.02|22148.02|22229.8|22149.8|22228.02|22148.02|10
1736679010000|2025-01-12 10:50:10|22227.85|22147.85|22225.91|22145.91|22227.85|22147.85|22225.91|22145.91|8
1736679020000|2025-01-12 10:50:20|22226.41|22146.41|22226.1|22146.1|22226.41|22146.41|22225.74|22145.74|9
1736679030000|2025-01-12 10:50:30|22226.28|22146.28|22226.29|22146.29|22226.29|22146.29|22225.6|22145.6|10
1736679040000|2025-01-12 10:50:40|22226.25|22146.25|22226.34|22146.34|22226.73|22146.73|22226.1|22146.1|10
1736679050000|2025-01-12 10:50:50|22226.29|22146.29|22225.46|22145.46|22226.29|22146.29|22225.2|22145.2|9
1736679060000|2025-01-12 10:51:00|22225.44|22145.44|22225.82|22145.82|22226.31|22146.31|22225.4|22145.4|10
1736679070000|2025-01-12 10:51:10|22226.07|22146.07|22225.14|22145.14|22226.09|22146.09|22225.14|22145.14|10
1736679080000|2025-01-12 10:51:20|22225.05|22145.05|22223.94|22143.94|22225.07|22145.07|22223.78|22143.78|8
1736679090000|2025-01-12 10:51:30|22223.76|22143.76|22224.04|22144.04|22224.04|22144.04|22223.62|22143.62|9
1736679100000|2025-01-12 10:51:40|22224.14|22144.14|22221.37|22141.37|22224.14|22144.14|22221.11|22141.11|10
1736679110000|2025-01-12 10:51:50|22221.39|22141.39|22220.48|22140.48|22221.39|22141.39|22220.38|22140.38|9
1736679120000|2025-01-12 10:52:00|22220.5|22140.5|22222.06|22142.06|22222.06|22142.06|22220.39|22140.39|10
1736679130000|2025-01-12 10:52:10|22223.75|22143.75|22224.11|22144.11|22224.11|22144.11|22223.75|22143.75|10
1736679140000|2025-01-12 10:52:20|22224.57|22144.57|22230.12|22150.12|22233.13|22153.13|22224.57|22144.57|10
1736679150000|2025-01-12 10:52:30|22229.8|22149.8|22227.01|22147.01|22229.8|22149.8|22227.01|22147.01|10
1736679160000|2025-01-12 10:52:40|22227.08|22147.08|22227.85|22147.85|22227.85|22147.85|22227.08|22147.08|9
1736679170000|2025-01-12 10:52:50|22227.76|22147.76|22227.63|22147.63|22227.88|22147.88|22226.64|22146.64|10
1736679180000|2025-01-12 10:53:00|22227.61|22147.61|22220.6|22140.6|22227.78|22147.78|22220.6|22140.6|10
1736679190000|2025-01-12 10:53:10|22220.45|22140.45|22224.52|22144.52|22224.52|22144.52|22220.45|22140.45|10
1736679200000|2025-01-12 10:53:20|22224.86|22144.86|22225.19|22145.19|22225.24|22145.24|22224.69|22144.69|10
1736679210000|2025-01-12 10:53:30|22225.43|22145.43|22225.34|22145.34|22225.43|22145.43|22224.98|22144.98|9
1736679220000|2025-01-12 10:53:40|22225.93|22145.93|22225.71|22145.71|22226.18|22146.18|22225.6|22145.6|10
1736679230000|2025-01-12 10:53:50|22225.74|22145.74|22228.22|22148.22|22228.24|22148.24|22225.74|22145.74|10
1736679240000|2025-01-12 10:54:00|22228.2|22148.2|22228.79|22148.79|22228.8|22148.8|22228.15|22148.15|9
1736679250000|2025-01-12 10:54:10|22228.87|22148.87|22230.11|22150.11|22230.11|22150.11|22228.76|22148.76|10
1736679260000|2025-01-12 10:54:20|22230.79|22150.79|22228.19|22148.19|22231.09|22151.09|22228.17|22148.17|10
1736679270000|2025-01-12 10:54:30|22228.15|22148.15|22227.98|22147.98|22228.16|22148.16|22227.94|22147.94|9
1736679280000|2025-01-12 10:54:40|22227.87|22147.87|22228.05|22148.05|22228.05|22148.05|22227.26|22147.26|9
1736679290000|2025-01-12 10:54:50|22228.33|22148.33|22227.6|22147.6|22228.66|22148.66|22227.51|22147.51|10
1736679300000|2025-01-12 10:55:00|22227.52|22147.52|22226.51|22146.51|22228.46|22148.46|22226.51|22146.51|10
1736679310000|2025-01-12 10:55:10|22226.16|22146.16|22227.65|22147.65|22227.65|22147.65|22226.16|22146.16|10
1736679320000|2025-01-12 10:55:20|22227.62|22147.62|22228.3|22148.3|22228.3|22148.3|22227.62|22147.62|10
1736679330000|2025-01-12 10:55:30|22228.25|22148.25|22227.12|22147.12|22228.25|22148.25|22227.12|22147.12|9
1736679340000|2025-01-12 10:55:40|22226.88|22146.88|22226.46|22146.46|22226.88|22146.88|22226.31|22146.31|10
1736679350000|2025-01-12 10:55:50|22226.47|22146.47|22226.71|22146.71|22226.88|22146.88|22226.47|22146.47|10
1736679360000|2025-01-12 10:56:00|22226.66|22146.66|22226.61|22146.61|22227.2|22147.2|22226.51|22146.51|9
1736679370000|2025-01-12 10:56:10|22226.41|22146.41|22226.11|22146.11|22226.41|22146.41|22225.98|22145.98|10
1736679380000|2025-01-12 10:56:20|22226.31|22146.31|22226.79|22146.79|22226.79|22146.79|22226.31|22146.31|8
1736679390000|2025-01-12 10:56:30|22226.89|22146.89|22227.09|22147.09|22227.09|22147.09|22226.73|22146.73|9
1736679400000|2025-01-12 10:56:40|22227.67|22147.67|22230.47|22150.47|22230.47|22150.47|22227.67|22147.67|10
1736679410000|2025-01-12 10:56:50|22229.92|22149.92|22230.03|22150.03|22230.09|22150.09|22229.34|22149.34|10
1736679420000|2025-01-12 10:57:00|22229.76|22149.76|22228.65|22148.65|22229.76|22149.76|22228.65|22148.65|10
1736679430000|2025-01-12 10:57:10|22228.75|22148.75|22228.31|22148.31|22228.75|22148.75|22228.22|22148.22|9
1736679440000|2025-01-12 10:57:20|22228.71|22148.71|22226.38|22146.38|22228.81|22148.81|22226.38|22146.38|10
1736679450000|2025-01-12 10:57:30|22226.56|22146.56|22228.11|22148.11|22228.11|22148.11|22226.56|22146.56|9
1736679460000|2025-01-12 10:57:40|22228.47|22148.47|22228.74|22148.74|22228.81|22148.81|22228.47|22148.47|9
1736679470000|2025-01-12 10:57:50|22228.81|22148.81|22229.17|22149.17|22229.17|22149.17|22228.81|22148.81|8
1736679480000|2025-01-12 10:58:00|22229.43|22149.43|22229.12|22149.12|22229.43|22149.43|22228.39|22148.39|10
1736679490000|2025-01-12 10:58:10|22229.25|22149.25|22229.14|22149.14|22229.27|22149.27|22227.92|22147.92|9
1736679500000|2025-01-12 10:58:20|22229.15|22149.15|22227.94|22147.94|22229.15|22149.15|22227.85|22147.85|10
1736679510000|2025-01-12 10:58:30|22227.54|22147.54|22227.17|22147.17|22227.54|22147.54|22227.17|22147.17|8
1736679520000|2025-01-12 10:58:40|22227.07|22147.07|22227.23|22147.23|22227.63|22147.63|22226.82|22146.82|8
1736679530000|2025-01-12 10:58:50|22227.49|22147.49|22226.6|22146.6|22227.49|22147.49|22225.49|22145.49|10
1736679540000|2025-01-12 10:59:00|22226.74|22146.74|22227.56|22147.56|22227.84|22147.84|22226.74|22146.74|10
1736679550000|2025-01-12 10:59:10|22227.53|22147.53|22226.58|22146.58|22227.53|22147.53|22226.04|22146.04|10
1736679560000|2025-01-12 10:59:20|22226.61|22146.61|22226.85|22146.85|22226.92|22146.92|22226.4|22146.4|10
1736679570000|2025-01-12 10:59:30|22226.32|22146.32|22225.11|22145.11|22226.32|22146.32|22225.11|22145.11|9
1736679580000|2025-01-12 10:59:40|22225.08|22145.08|22224.25|22144.25|22225.31|22145.31|22224.25|22144.25|8
1736679590000|2025-01-12 10:59:50|22224.13|22144.13|22223.62|22143.62|22224.13|22144.13|22223.6|22143.6|10
1736679600000|2025-01-12 11:00:00|22223.54|22143.54|22223.17|22143.17|22224.02|22144.02|22223.09|22143.09|10
1736679610000|2025-01-12 11:00:10|22223.36|22143.36|22228.23|22148.23|22228.23|22148.23|22223.36|22143.36|10
1736679620000|2025-01-12 11:00:20|22228.29|22148.29|22227.92|22147.92|22229.19|22149.19|22227.79|22147.79|9
1736679630000|2025-01-12 11:00:30|22228.06|22148.06|22230.74|22150.74|22230.74|22150.74|22228.06|22148.06|10
1736679640000|2025-01-12 11:00:40|22231.35|22151.35|22232.29|22152.29|22232.29|22152.29|22231.35|22151.35|10
1736679650000|2025-01-12 11:00:50|22232.52|22152.52|22232.71|22152.71|22232.71|22152.71|22232.13|22152.13|10
1736679660000|2025-01-12 11:01:00|22232.18|22152.18|22232.72|22152.72|22232.72|22152.72|22231.89|22151.89|9
1736679670000|2025-01-12 11:01:10|22232.6|22152.6|22233.78|22153.78|22233.99|22153.99|22232.14|22152.14|10
1736679680000|2025-01-12 11:01:20|22233.95|22153.95|22233.18|22153.18|22233.95|22153.95|22233.18|22153.18|8
1736679690000|2025-01-12 11:01:30|22233.35|22153.35|22230.21|22150.21|22233.35|22153.35|22230.21|22150.21|10
1736679700000|2025-01-12 11:01:40|22230.6|22150.6|22228.62|22148.62|22230.61|22150.61|22228.62|22148.62|9
1736679710000|2025-01-12 11:01:50|22227.23|22147.23|22227.14|22147.14|22227.23|22147.23|22226.89|22146.89|9
1736679720000|2025-01-12 11:02:00|22227.07|22147.07|22226.23|22146.23|22227.07|22147.07|22226.23|22146.23|9
1736679730000|2025-01-12 11:02:10|22226.02|22146.02|22226.03|22146.03|22227.58|22147.58|22226.02|22146.02|10
1736679740000|2025-01-12 11:02:20|22226.15|22146.15|22226.35|22146.35|22228.87|22148.87|22226.06|22146.06|10
1736679750000|2025-01-12 11:02:30|22226.4|22146.4|22224.36|22144.36|22226.68|22146.68|22224.36|22144.36|7
1736679760000|2025-01-12 11:02:40|22223.99|22143.99|22224.49|22144.49|22225.47|22145.47|22223.63|22143.63|10
1736679770000|2025-01-12 11:02:50|22224.61|22144.61|22223.98|22143.98|22224.61|22144.61|22223.94|22143.94|9
1736679780000|2025-01-12 11:03:00|22224|22144|22223.13|22143.13|22224|22144|22223.13|22143.13|10
1736679790000|2025-01-12 11:03:10|22222.66|22142.66|22221.17|22141.17|22222.66|22142.66|22221.17|22141.17|10
1736679800000|2025-01-12 11:03:20|22221.35|22141.35|22220.34|22140.34|22221.54|22141.54|22220.34|22140.34|9
1736679810000|2025-01-12 11:03:30|22220.27|22140.27|22219.89|22139.89|22220.64|22140.64|22219.89|22139.89|10
1736679820000|2025-01-12 11:03:40|22219.81|22139.81|22218.55|22138.55|22219.81|22139.81|22218.55|22138.55|9
1736679830000|2025-01-12 11:03:50|22218.58|22138.58|22218.31|22138.31|22218.6|22138.6|22218.26|22138.26|10
1736679840000|2025-01-12 11:04:00|22218.19|22138.19|22220.23|22140.23|22220.23|22140.23|22218.19|22138.19|9
1736679850000|2025-01-12 11:04:10|22220.22|22140.22|22219.92|22139.92|22220.22|22140.22|22219.88|22139.88|10
1736679860000|2025-01-12 11:04:20|22220.03|22140.03|22221.96|22141.96|22221.96|22141.96|22220.03|22140.03|8
1736679870000|2025-01-12 11:04:30|22222.43|22142.43|22222.14|22142.14|22222.58|22142.58|22221.69|22141.69|10
1736679880000|2025-01-12 11:04:40|22222.1|22142.1|22221.02|22141.02|22223.05|22143.05|22221.02|22141.02|9
1736679890000|2025-01-12 11:04:50|22220.47|22140.47|22219.53|22139.53|22220.59|22140.59|22219.53|22139.53|10
1736679900000|2025-01-12 11:05:00|22219.75|22139.75|22217.9|22137.9|22219.75|22139.75|22217.9|22137.9|10
1736679910000|2025-01-12 11:05:10|22217.88|22137.88|22216.3|22136.3|22217.88|22137.88|22216.3|22136.3|10
1736679920000|2025-01-12 11:05:20|22215.74|22135.74|22212.81|22132.81|22215.74|22135.74|22212.81|22132.81|9
1736679930000|2025-01-12 11:05:30|22212.77|22132.77|22211.03|22131.03|22212.79|22132.79|22210.92|22130.92|10
1736679940000|2025-01-12 11:05:40|22211.21|22131.21|22212.98|22132.98|22212.98|22132.98|22210.85|22130.85|10
1736679950000|2025-01-12 11:05:50|22212.96|22132.96|22217.06|22137.06|22217.06|22137.06|22212.96|22132.96|10
1736679960000|2025-01-12 11:06:00|22218.13|22138.13|22219.93|22139.93|22220.37|22140.37|22218.13|22138.13|9
1736679970000|2025-01-12 11:06:10|22220.3|22140.3|22223.58|22143.58|22223.8|22143.8|22220.22|22140.22|9
1736679980000|2025-01-12 11:06:20|22223.72|22143.72|22224.62|22144.62|22224.62|22144.62|22223.66|22143.66|10
1736679990000|2025-01-12 11:06:30|22224.61|22144.61|22224.41|22144.41|22224.61|22144.61|22222.59|22142.59|10
1736680000000|2025-01-12 11:06:40|22224.63|22144.63|22228.47|22148.47|22228.47|22148.47|22224.63|22144.63|10
1736680010000|2025-01-12 11:06:50|22228.35|22148.35|22230.77|22150.77|22230.77|22150.77|22228.34|22148.34|8
1736680020000|2025-01-12 11:07:00|22230.98|22150.98|22232.53|22152.53|22232.53|22152.53|22230.95|22150.95|10
1736680030000|2025-01-12 11:07:10|22232.44|22152.44|22233.86|22153.86|22233.86|22153.86|22232.44|22152.44|8
1736680040000|2025-01-12 11:07:20|22234.01|22154.01|22233.91|22153.91|22234.82|22154.82|22233.91|22153.91|10
1736680050000|2025-01-12 11:07:30|22234.06|22154.06|22236.86|22156.86|22237.64|22157.64|22234.06|22154.06|10
1736680060000|2025-01-12 11:07:40|22236.92|22156.92|22238.68|22158.68|22238.68|22158.68|22236.92|22156.92|9
1736680070000|2025-01-12 11:07:50|22238.51|22158.51|22239.37|22159.37|22240.12|22160.12|22238.4|22158.4|10
1736680080000|2025-01-12 11:08:00|22239.4|22159.4|22245.14|22165.14|22245.14|22165.14|22239.4|22159.4|10
1736680090000|2025-01-12 11:08:10|22245.2|22165.2|22246.25|22166.25|22246.25|22166.25|22245.2|22165.2|10
1736680100000|2025-01-12 11:08:20|22246.38|22166.38|22246.15|22166.15|22246.38|22166.38|22245.38|22165.38|10
1736680110000|2025-01-12 11:08:30|22246.52|22166.52|22247.89|22167.89|22248.1|22168.1|22246.4|22166.4|9
1736680120000|2025-01-12 11:08:40|22247.81|22167.81|22250.21|22170.21|22250.21|22170.21|22247.21|22167.21|10
1736680130000|2025-01-12 11:08:50|22249.85|22169.85|22249.29|22169.29|22249.87|22169.87|22249.29|22169.29|10
1736680140000|2025-01-12 11:09:00|22249.28|22169.28|22247.71|22167.71|22249.28|22169.28|22247.63|22167.63|7
1736680150000|2025-01-12 11:09:10|22247.73|22167.73|22246.43|22166.43|22247.86|22167.86|22246.39|22166.39|9
1736680160000|2025-01-12 11:09:20|22246.83|22166.83|22246.69|22166.69|22246.83|22166.83|22246.02|22166.02|10
1736680170000|2025-01-12 11:09:30|22246.46|22166.46|22246.14|22166.14|22246.59|22166.59|22246.04|22166.04|10
1736680180000|2025-01-12 11:09:40|22246.16|22166.16|22245.65|22165.65|22246.54|22166.54|22245.65|22165.65|9
1736680190000|2025-01-12 11:09:50|22244.54|22164.54|22243.71|22163.71|22244.54|22164.54|22243.71|22163.71|10
1736680200000|2025-01-12 11:10:00|22243.62|22163.62|22243.37|22163.37|22243.62|22163.62|22243.37|22163.37|10
1736680210000|2025-01-12 11:10:10|22243.28|22163.28|22245.38|22165.38|22245.43|22165.43|22243.28|22163.28|9
1736680220000|2025-01-12 11:10:20|22245.46|22165.46|22245.07|22165.07|22245.46|22165.46|22244.18|22164.18|10
1736680230000|2025-01-12 11:10:30|22245.19|22165.19|22245.44|22165.44|22245.65|22165.65|22244.79|22164.79|10
1736680240000|2025-01-12 11:10:40|22245.56|22165.56|22247.64|22167.64|22247.64|22167.64|22245.19|22165.19|10
1736680250000|2025-01-12 11:10:50|22247.52|22167.52|22248.64|22168.64|22248.8|22168.8|22247.52|22167.52|9
1736680260000|2025-01-12 11:11:00|22248.67|22168.67|22248.87|22168.87|22248.92|22168.92|22248.67|22168.67|9
1736680270000|2025-01-12 11:11:10|22249|22169|22249.68|22169.68|22249.68|22169.68|22249|22169|9
1736680280000|2025-01-12 11:11:20|22249.71|22169.71|22249.25|22169.25|22250.48|22170.48|22249.25|22169.25|10
1736680290000|2025-01-12 11:11:30|22249.69|22169.69|22249.22|22169.22|22249.69|22169.69|22249.07|22169.07|9
1736680300000|2025-01-12 11:11:40|22249.1|22169.1|22248.47|22168.47|22249.1|22169.1|22248.36|22168.36|10
1736680310000|2025-01-12 11:11:50|22248.96|22168.96|22250.55|22170.55|22250.55|22170.55|22248.75|22168.75|8
1736680320000|2025-01-12 11:12:00|22250.53|22170.53|22250.83|22170.83|22251.04|22171.04|22250.53|22170.53|7
1736680330000|2025-01-12 11:12:10|22250.74|22170.74|22251.12|22171.12|22251.12|22171.12|22250.65|22170.65|10
1736680340000|2025-01-12 11:12:20|22251.16|22171.16|22251.1|22171.1|22251.16|22171.16|22250.86|22170.86|9
1736680350000|2025-01-12 11:12:30|22251.16|22171.16|22250.55|22170.55|22251.43|22171.43|22250.54|22170.54|10
1736680360000|2025-01-12 11:12:40|22250.58|22170.58|22250.62|22170.62|22250.62|22170.62|22250.53|22170.53|8
1736680370000|2025-01-12 11:12:50|22250.59|22170.59|22251.81|22171.81|22251.81|22171.81|22250.58|22170.58|8
1736680380000|2025-01-12 11:13:00|22251.61|22171.61|22248.72|22168.72|22251.61|22171.61|22248.72|22168.72|9
1736680390000|2025-01-12 11:13:10|22248.71|22168.71|22249.16|22169.16|22249.16|22169.16|22248.66|22168.66|9
1736680400000|2025-01-12 11:13:20|22249.39|22169.39|22249.58|22169.58|22249.7|22169.7|22249.39|22169.39|10
1736680410000|2025-01-12 11:13:30|22249.59|22169.59|22250.55|22170.55|22250.55|22170.55|22249.56|22169.56|10
1736680420000|2025-01-12 11:13:40|22250.69|22170.69|22251.67|22171.67|22251.67|22171.67|22250.63|22170.63|8
1736680430000|2025-01-12 11:13:50|22251.62|22171.62|22250.99|22170.99|22251.62|22171.62|22250.99|22170.99|9
1736680440000|2025-01-12 11:14:00|22251|22171|22249.31|22169.31|22251|22171|22249.31|22169.31|9
1736680450000|2025-01-12 11:14:10|22249.22|22169.22|22248.29|22168.29|22249.22|22169.22|22248.12|22168.12|9
1736680460000|2025-01-12 11:14:20|22248.32|22168.32|22248.25|22168.25|22248.42|22168.42|22248.2|22168.2|8
1736680470000|2025-01-12 11:14:30|22248.2|22168.2|22249.32|22169.32|22249.32|22169.32|22248.2|22168.2|8
1736680480000|2025-01-12 11:14:40|22249.37|22169.37|22248.85|22168.85|22249.37|22169.37|22248.85|22168.85|10
1736680490000|2025-01-12 11:14:50|22248.98|22168.98|22250.49|22170.49|22250.72|22170.72|22248.98|22168.98|10
1736680500000|2025-01-12 11:15:00|22250.5|22170.5|22250.33|22170.33|22250.77|22170.77|22250.33|22170.33|10
1736680510000|2025-01-12 11:15:10|22250.36|22170.36|22251.44|22171.44|22251.44|22171.44|22249.26|22169.26|10
1736680520000|2025-01-12 11:15:20|22251.58|22171.58|22251.83|22171.83|22252.05|22172.05|22251.3|22171.3|10
1736680530000|2025-01-12 11:15:30|22251.81|22171.81|22250.49|22170.49|22251.81|22171.81|22250.49|22170.49|10
1736680540000|2025-01-12 11:15:40|22250.18|22170.18|22249.83|22169.83|22250.59|22170.59|22249.75|22169.75|9
1736680550000|2025-01-12 11:15:50|22249.42|22169.42|22248.26|22168.26|22249.42|22169.42|22248.26|22168.26|10
1736680560000|2025-01-12 11:16:00|22247.82|22167.82|22247.38|22167.38|22247.82|22167.82|22246.06|22166.06|9
1736680570000|2025-01-12 11:16:10|22247.44|22167.44|22247.23|22167.23|22247.59|22167.59|22246.56|22166.56|10
1736680580000|2025-01-12 11:16:20|22247.25|22167.25|22247.66|22167.66|22247.66|22167.66|22247.13|22167.13|9
1736680590000|2025-01-12 11:16:30|22247.69|22167.69|22246.99|22166.99|22247.93|22167.93|22246.99|22166.99|10
1736680600000|2025-01-12 11:16:40|22247.06|22167.06|22246.85|22166.85|22247.14|22167.14|22246.83|22166.83|10
1736680610000|2025-01-12 11:16:50|22246.84|22166.84|22247.58|22167.58|22247.89|22167.89|22246.84|22166.84|10
1736680620000|2025-01-12 11:17:00|22247.56|22167.56|22248.72|22168.72|22248.72|22168.72|22246.28|22166.28|10
1736680630000|2025-01-12 11:17:10|22249.07|22169.07|22255.24|22175.24|22255.24|22175.24|22249.07|22169.07|10
1736680640000|2025-01-12 11:17:20|22255.82|22175.82|22257.52|22177.52|22257.52|22177.52|22255.82|22175.82|10
1736680650000|2025-01-12 11:17:30|22257.82|22177.82|22265.22|22185.22|22265.23|22185.23|22257.82|22177.82|10
1736680660000|2025-01-12 11:17:40|22267.11|22187.11|22266.06|22186.06|22269.52|22189.52|22266.06|22186.06|10
1736680670000|2025-01-12 11:17:50|22265.41|22185.41|22265.46|22185.46|22265.88|22185.88|22265.41|22185.41|10
1736680680000|2025-01-12 11:18:00|22265.41|22185.41|22262.98|22182.98|22265.41|22185.41|22262.98|22182.98|10
1736680690000|2025-01-12 11:18:10|22262.74|22182.74|22264.41|22184.41|22264.41|22184.41|22262.74|22182.74|10
1736680700000|2025-01-12 11:18:20|22264.32|22184.32|22266.31|22186.31|22266.31|22186.31|22264.02|22184.02|10
1736680710000|2025-01-12 11:18:30|22266.27|22186.27|22270.18|22190.18|22270.61|22190.61|22266.27|22186.27|9
1736680720000|2025-01-12 11:18:40|22271.09|22191.09|22271.72|22191.72|22271.72|22191.72|22271.09|22191.09|10
1736680730000|2025-01-12 11:18:50|22271.67|22191.67|22273.13|22193.13|22273.13|22193.13|22271.47|22191.47|10
1736680740000|2025-01-12 11:19:00|22273.43|22193.43|22271.47|22191.47|22273.43|22193.43|22271.47|22191.47|9
1736680750000|2025-01-12 11:19:10|22271.34|22191.34|22270.71|22190.71|22271.78|22191.78|22270.71|22190.71|9
1736680760000|2025-01-12 11:19:20|22270.64|22190.64|22271.55|22191.55|22271.55|22191.55|22270.03|22190.03|10
1736680770000|2025-01-12 11:19:30|22271.96|22191.96|22271.87|22191.87|22272.15|22192.15|22271.67|22191.67|10
1736680780000|2025-01-12 11:19:40|22271.81|22191.81|22270.69|22190.69|22271.81|22191.81|22270.64|22190.64|9
1736680790000|2025-01-12 11:19:50|22270.71|22190.71|22270.67|22190.67|22271.03|22191.03|22270.48|22190.48|10
1736680800000|2025-01-12 11:20:00|22270.65|22190.65|22270.32|22190.32|22270.74|22190.74|22270.32|22190.32|10
1736680810000|2025-01-12 11:20:10|22270.1|22190.1|22269.51|22189.51|22270.1|22190.1|22269.28|22189.28|7
1736680820000|2025-01-12 11:20:20|22269.11|22189.11|22269.72|22189.72|22269.72|22189.72|22268.5|22188.5|9
1736680830000|2025-01-12 11:20:30|22269.98|22189.98|22269.13|22189.13|22270.02|22190.02|22268.78|22188.78|9
1736680840000|2025-01-12 11:20:40|22269.07|22189.07|22270.17|22190.17|22270.68|22190.68|22268.81|22188.81|10
1736680850000|2025-01-12 11:20:50|22270.21|22190.21|22271.22|22191.22|22271.22|22191.22|22269.96|22189.96|10
1736680860000|2025-01-12 11:21:00|22271.53|22191.53|22275.2|22195.2|22275.2|22195.2|22271.53|22191.53|10
1736680870000|2025-01-12 11:21:10|22275.39|22195.39|22273.9|22193.9|22275.98|22195.98|22273.9|22193.9|10
1736680880000|2025-01-12 11:21:20|22273.73|22193.73|22271.12|22191.12|22273.73|22193.73|22271.12|22191.12|10
1736680890000|2025-01-12 11:21:30|22271.05|22191.05|22270.42|22190.42|22271.05|22191.05|22270.33|22190.33|10
1736680900000|2025-01-12 11:21:40|22270.23|22190.23|22272.92|22192.92|22272.93|22192.93|22270.23|22190.23|8
1736680910000|2025-01-12 11:21:50|22272.3|22192.3|22273.91|22193.91|22274.06|22194.06|22272.3|22192.3|10
1736680920000|2025-01-12 11:22:00|22273.77|22193.77|22276.09|22196.09|22276.09|22196.09|22273.77|22193.77|10
1736680930000|2025-01-12 11:22:10|22276.1|22196.1|22275.26|22195.26|22276.35|22196.35|22275.15|22195.15|9
1736680940000|2025-01-12 11:22:20|22275.57|22195.57|22274.65|22194.65|22275.74|22195.74|22274.64|22194.64|10
1736680950000|2025-01-12 11:22:30|22275.37|22195.37|22276.86|22196.86|22277.8|22197.8|22274.12|22194.12|10
1736680960000|2025-01-12 11:22:40|22276.36|22196.36|22275.1|22195.1|22276.62|22196.62|22275|22195|10
1736680970000|2025-01-12 11:22:50|22274.9|22194.9|22269.56|22189.56|22274.9|22194.9|22269.32|22189.32|10
1736680980000|2025-01-12 11:23:00|22269.61|22189.61|22269.41|22189.41|22269.61|22189.61|22269.05|22189.05|10
1736680990000|2025-01-12 11:23:10|22272.81|22192.81|22275.72|22195.72|22275.72|22195.72|22272.81|22192.81|10
1736681000000|2025-01-12 11:23:20|22275.8|22195.8|22276.16|22196.16|22276.57|22196.57|22275.77|22195.77|10
1736681010000|2025-01-12 11:23:30|22276.18|22196.18|22273.25|22193.25|22276.18|22196.18|22273.25|22193.25|10
1736681020000|2025-01-12 11:23:40|22273.33|22193.33|22273.25|22193.25|22273.52|22193.52|22273.14|22193.14|8
1736681030000|2025-01-12 11:23:50|22273.18|22193.18|22272.94|22192.94|22273.54|22193.54|22272.88|22192.88|10
1736681040000|2025-01-12 11:24:00|22272.89|22192.89|22270.07|22190.07|22273.2|22193.2|22270.07|22190.07|9
1736681050000|2025-01-12 11:24:10|22270.01|22190.01|22268.03|22188.03|22270.01|22190.01|22268.03|22188.03|9
1736681060000|2025-01-12 11:24:20|22268.48|22188.48|22268|22188|22268.54|22188.54|22268|22188|7
1736681070000|2025-01-12 11:24:30|22267.9|22187.9|22267.12|22187.12|22268.04|22188.04|22266.84|22186.84|10
1736681080000|2025-01-12 11:24:40|22266.87|22186.87|22269.1|22189.1|22269.1|22189.1|22266.87|22186.87|10
1736681090000|2025-01-12 11:24:50|22268.95|22188.95|22268.95|22188.95|22268.98|22188.98|22268.6|22188.6|10
1736681100000|2025-01-12 11:25:00|22269.31|22189.31|22268.97|22188.97|22269.94|22189.94|22268.97|22188.97|9
1736681110000|2025-01-12 11:25:10|22269|22189|22264.95|22184.95|22269|22189|22264.95|22184.95|10
1736681120000|2025-01-12 11:25:20|22264.89|22184.89|22264.52|22184.52|22264.89|22184.89|22264.41|22184.41|8
1736681130000|2025-01-12 11:25:30|22264.45|22184.45|22263.42|22183.42|22264.45|22184.45|22263.42|22183.42|10
1736681140000|2025-01-12 11:25:40|22263.36|22183.36|22262.68|22182.68|22263.36|22183.36|22262.68|22182.68|9
1736681150000|2025-01-12 11:25:50|22262.67|22182.67|22262.09|22182.09|22262.67|22182.67|22261.67|22181.67|10
1736681160000|2025-01-12 11:26:00|22262.5|22182.5|22264.25|22184.25|22264.25|22184.25|22262.5|22182.5|10
1736681170000|2025-01-12 11:26:10|22264.35|22184.35|22266.04|22186.04|22266.04|22186.04|22264.35|22184.35|9
1736681180000|2025-01-12 11:26:20|22265.98|22185.98|22265.4|22185.4|22265.98|22185.98|22265.4|22185.4|9
1736681190000|2025-01-12 11:26:30|22265.22|22185.22|22264.43|22184.43|22265.22|22185.22|22264.43|22184.43|8
1736681200000|2025-01-12 11:26:40|22264.15|22184.15|22264.58|22184.58|22265.28|22185.28|22262.66|22182.66|10
1736681210000|2025-01-12 11:26:50|22264.51|22184.51|22262.15|22182.15|22264.51|22184.51|22262.15|22182.15|10
1736681220000|2025-01-12 11:27:00|22261.8|22181.8|22261.05|22181.05|22261.8|22181.8|22261.05|22181.05|8
1736681230000|2025-01-12 11:27:10|22260.99|22180.99|22259.73|22179.73|22261|22181|22259.55|22179.55|10
1736681240000|2025-01-12 11:27:20|22259.66|22179.66|22259.36|22179.36|22259.66|22179.66|22259.19|22179.19|10
1736681250000|2025-01-12 11:27:30|22259.62|22179.62|22259.25|22179.25|22259.76|22179.76|22259.25|22179.25|7
1736681260000|2025-01-12 11:27:40|22257.77|22177.77|22257.14|22177.14|22257.77|22177.77|22257.14|22177.14|10
1736681270000|2025-01-12 11:27:50|22257.19|22177.19|22256.92|22176.92|22257.19|22177.19|22256.9|22176.9|7
1736681280000|2025-01-12 11:28:00|22256.89|22176.89|22257.82|22177.82|22258.46|22178.46|22256.89|22176.89|10
1736681290000|2025-01-12 11:28:10|22257.75|22177.75|22260.56|22180.56|22260.56|22180.56|22257.75|22177.75|10
1736681300000|2025-01-12 11:28:20|22260.93|22180.93|22261.32|22181.32|22264.8|22184.8|22260.93|22180.93|10
1736681310000|2025-01-12 11:28:30|22261.27|22181.27|22258.78|22178.78|22261.38|22181.38|22258.78|22178.78|10
1736681320000|2025-01-12 11:28:40|22258.74|22178.74|22265.52|22185.52|22265.52|22185.52|22258.74|22178.74|10
1736681330000|2025-01-12 11:28:50|22265.7|22185.7|22267.41|22187.41|22267.41|22187.41|22265.7|22185.7|10
1736681340000|2025-01-12 11:29:00|22268.13|22188.13|22268.25|22188.25|22268.33|22188.33|22267.98|22187.98|9
1736681350000|2025-01-12 11:29:10|22268.23|22188.23|22270.54|22190.54|22270.75|22190.75|22268.23|22188.23|10
1736681360000|2025-01-12 11:29:20|22270.43|22190.43|22269.78|22189.78|22270.43|22190.43|22269.22|22189.22|9
1736681370000|2025-01-12 11:29:30|22269.89|22189.89|22271.97|22191.97|22272.1|22192.1|22269.89|22189.89|9
1736681380000|2025-01-12 11:29:40|22271.88|22191.88|22273.81|22193.81|22273.84|22193.84|22271.88|22191.88|9
1736681390000|2025-01-12 11:29:50|22273.58|22193.58|22273.74|22193.74|22273.81|22193.81|22273.55|22193.55|10
1736681400000|2025-01-12 11:30:00|22273.72|22193.72|22276.04|22196.04|22276.21|22196.21|22273.67|22193.67|10
1736681410000|2025-01-12 11:30:10|22275.54|22195.54|22274.68|22194.68|22275.97|22195.97|22274.68|22194.68|10
1736681420000|2025-01-12 11:30:20|22274.36|22194.36|22273.78|22193.78|22274.64|22194.64|22273.64|22193.64|10
1736681430000|2025-01-12 11:30:30|22273.43|22193.43|22271.65|22191.65|22273.43|22193.43|22271.33|22191.33|10
1736681440000|2025-01-12 11:30:40|22271.16|22191.16|22272.4|22192.4|22272.4|22192.4|22270.69|22190.69|9
1736681450000|2025-01-12 11:30:50|22272.91|22192.91|22273.44|22193.44|22273.77|22193.77|22272.86|22192.86|10
1736681460000|2025-01-12 11:31:00|22273.72|22193.72|22272.95|22192.95|22273.88|22193.88|22272.95|22192.95|10
1736681470000|2025-01-12 11:31:10|22272.9|22192.9|22271.72|22191.72|22272.9|22192.9|22271.72|22191.72|9
1736681480000|2025-01-12 11:31:20|22271.63|22191.63|22271.06|22191.06|22271.76|22191.76|22271.06|22191.06|10
1736681490000|2025-01-12 11:31:30|22271.15|22191.15|22271.68|22191.68|22271.68|22191.68|22271.15|22191.15|10
1736681500000|2025-01-12 11:31:40|22271.67|22191.67|22271.75|22191.75|22271.88|22191.88|22271.67|22191.67|10
1736681510000|2025-01-12 11:31:50|22271.55|22191.55|22272.74|22192.74|22273.35|22193.35|22271.46|22191.46|9
1736681520000|2025-01-12 11:32:00|22272.76|22192.76|22274.07|22194.07|22274.07|22194.07|22272.61|22192.61|10
1736681530000|2025-01-12 11:32:10|22274.2|22194.2|22274.39|22194.39|22274.42|22194.42|22274.17|22194.17|9
1736681540000|2025-01-12 11:32:20|22274.43|22194.43|22272.58|22192.58|22274.48|22194.48|22272.58|22192.58|10
1736681550000|2025-01-12 11:32:30|22271.84|22191.84|22265.84|22185.84|22271.84|22191.84|22265.69|22185.69|9
1736681560000|2025-01-12 11:32:40|22266.45|22186.45|22265.65|22185.65|22266.8|22186.8|22265.65|22185.65|9
1736681570000|2025-01-12 11:32:50|22265.27|22185.27|22264.44|22184.44|22265.27|22185.27|22264.44|22184.44|10
1736681580000|2025-01-12 11:33:00|22264.32|22184.32|22264.76|22184.76|22264.76|22184.76|22264.28|22184.28|9
1736681590000|2025-01-12 11:33:10|22264.75|22184.75|22264.08|22184.08|22264.91|22184.91|22264.06|22184.06|9
1736681600000|2025-01-12 11:33:20|22264.12|22184.12|22263.46|22183.46|22264.13|22184.13|22263.46|22183.46|9
1736681610000|2025-01-12 11:33:30|22263.69|22183.69|22265.85|22185.85|22265.85|22185.85|22263.69|22183.69|10
1736681620000|2025-01-12 11:33:40|22265.93|22185.93|22264.07|22184.07|22266.02|22186.02|22264.07|22184.07|10
1736681630000|2025-01-12 11:33:50|22264.1|22184.1|22265.42|22185.42|22265.42|22185.42|22264.08|22184.08|10
1736681640000|2025-01-12 11:34:00|22265.37|22185.37|22265.62|22185.62|22265.62|22185.62|22265.15|22185.15|10
1736681650000|2025-01-12 11:34:10|22266.15|22186.15|22265.73|22185.73|22266.58|22186.58|22265.72|22185.72|9
1736681660000|2025-01-12 11:34:20|22265.97|22185.97|22265.76|22185.76|22266.15|22186.15|22265.76|22185.76|10
1736681670000|2025-01-12 11:34:30|22265.59|22185.59|22265.33|22185.33|22265.8|22185.8|22265.33|22185.33|10
1736681680000|2025-01-12 11:34:40|22265.19|22185.19|22265.67|22185.67|22265.67|22185.67|22264.99|22184.99|9
1736681690000|2025-01-12 11:34:50|22265.82|22185.82|22266.69|22186.69|22266.69|22186.69|22265.7|22185.7|10
1736681700000|2025-01-12 11:35:00|22266.76|22186.76|22266.17|22186.17|22266.76|22186.76|22266.17|22186.17|7
1736681710000|2025-01-12 11:35:10|22265.49|22185.49|22264.23|22184.23|22265.49|22185.49|22264.23|22184.23|10
1736681720000|2025-01-12 11:35:20|22264.19|22184.19|22264.73|22184.73|22264.78|22184.78|22264.19|22184.19|10
1736681730000|2025-01-12 11:35:30|22264.93|22184.93|22269.4|22189.4|22269.92|22189.92|22264.93|22184.93|9
1736681740000|2025-01-12 11:35:40|22268.77|22188.77|22268.79|22188.79|22268.81|22188.81|22268.72|22188.72|10
1736681750000|2025-01-12 11:35:50|22268.97|22188.97|22268.64|22188.64|22269.61|22189.61|22268.64|22188.64|10
1736681760000|2025-01-12 11:36:00|22268.89|22188.89|22269|22189|22269.16|22189.16|22268.79|22188.79|10
1736681770000|2025-01-12 11:36:10|22269.03|22189.03|22268.88|22188.88|22269.5|22189.5|22268.86|22188.86|10
1736681780000|2025-01-12 11:36:20|22269.11|22189.11|22269.66|22189.66|22270.26|22190.26|22269.11|22189.11|10
1736681790000|2025-01-12 11:36:30|22270.73|22190.73|22269.76|22189.76|22270.73|22190.73|22269.75|22189.75|10
1736681800000|2025-01-12 11:36:40|22269.8|22189.8|22270.19|22190.19|22270.19|22190.19|22269.74|22189.74|10
1736681810000|2025-01-12 11:36:50|22270.26|22190.26|22270.14|22190.14|22270.45|22190.45|22270.11|22190.11|10
1736681820000|2025-01-12 11:37:00|22270.15|22190.15|22269.37|22189.37|22270.15|22190.15|22269.37|22189.37|9
1736681830000|2025-01-12 11:37:10|22269.32|22189.32|22269.66|22189.66|22269.66|22189.66|22269.32|22189.32|8
1736681840000|2025-01-12 11:37:20|22269.63|22189.63|22271.11|22191.11|22271.11|22191.11|22269.24|22189.24|9
1736681850000|2025-01-12 11:37:30|22271.31|22191.31|22270.65|22190.65|22271.31|22191.31|22270.02|22190.02|10
1736681860000|2025-01-12 11:37:40|22270.64|22190.64|22273.37|22193.37|22273.37|22193.37|22270.64|22190.64|9
1736681870000|2025-01-12 11:37:50|22273.53|22193.53|22272.8|22192.8|22273.64|22193.64|22272.75|22192.75|9
1736681880000|2025-01-12 11:38:00|22272.77|22192.77|22275.5|22195.5|22275.5|22195.5|22272.77|22192.77|10
1736681890000|2025-01-12 11:38:10|22275.92|22195.92|22275.48|22195.48|22276.19|22196.19|22275.48|22195.48|9
1736681900000|2025-01-12 11:38:20|22275.42|22195.42|22275.5|22195.5|22275.54|22195.54|22275.28|22195.28|8
1736681910000|2025-01-12 11:38:30|22275.52|22195.52|22275.88|22195.88|22275.95|22195.95|22275.3|22195.3|10
1736681920000|2025-01-12 11:38:40|22276.02|22196.02|22276.1|22196.1|22276.22|22196.22|22275.92|22195.92|10
1736681930000|2025-01-12 11:38:50|22277.52|22197.52|22279.46|22199.46|22279.71|22199.71|22277.52|22197.52|10
1736681940000|2025-01-12 11:39:00|22279.31|22199.31|22279.79|22199.79|22279.95|22199.95|22279.31|22199.31|10
1736681950000|2025-01-12 11:39:10|22279.97|22199.97|22281.54|22201.54|22281.54|22201.54|22279.97|22199.97|10
1736681960000|2025-01-12 11:39:20|22281.49|22201.49|22280.67|22200.67|22281.61|22201.61|22280.58|22200.58|10
1736681970000|2025-01-12 11:39:30|22280.72|22200.72|22280.5|22200.5|22280.93|22200.93|22280.5|22200.5|9
1736681980000|2025-01-12 11:39:40|22280.62|22200.62|22280.04|22200.04|22280.87|22200.87|22280.04|22200.04|9
1736681990000|2025-01-12 11:39:50|22279.88|22199.88|22279.77|22199.77|22280.87|22200.87|22279.77|22199.77|10
1736682000000|2025-01-12 11:40:00|22279.7|22199.7|22281.27|22201.27|22281.49|22201.49|22279.69|22199.69|10
1736682010000|2025-01-12 11:40:10|22281.36|22201.36|22282.1|22202.1|22282.1|22202.1|22281.22|22201.22|10
1736682020000|2025-01-12 11:40:20|22281.95|22201.95|22281.68|22201.68|22282.25|22202.25|22281.61|22201.61|9
1736682030000|2025-01-12 11:40:30|22281.67|22201.67|22282.23|22202.23|22282.23|22202.23|22281.15|22201.15|10
1736682040000|2025-01-12 11:40:40|22282.32|22202.32|22283.47|22203.47|22283.47|22203.47|22282.32|22202.32|9
1736682050000|2025-01-12 11:40:50|22283.54|22203.54|22284.93|22204.93|22284.94|22204.94|22283.54|22203.54|10
1736682060000|2025-01-12 11:41:00|22284.85|22204.85|22284.46|22204.46|22284.85|22204.85|22284.46|22204.46|9
1736682070000|2025-01-12 11:41:10|22284.55|22204.55|22284.69|22204.69|22284.69|22204.69|22284.06|22204.06|9
1736682080000|2025-01-12 11:41:20|22284.71|22204.71|22284.78|22204.78|22284.92|22204.92|22284.71|22204.71|9
1736682090000|2025-01-12 11:41:30|22285.34|22205.34|22285.35|22205.35|22285.78|22205.78|22285.34|22205.34|10
1736682100000|2025-01-12 11:41:40|22287.59|22207.59|22287.33|22207.33|22287.99|22207.99|22287.33|22207.33|10
1736682110000|2025-01-12 11:41:50|22287.22|22207.22|22285.71|22205.71|22287.22|22207.22|22285.63|22205.63|10
1736682120000|2025-01-12 11:42:00|22285.96|22205.96|22285.79|22205.79|22285.96|22205.96|22284.56|22204.56|10
1736682130000|2025-01-12 11:42:10|22285.87|22205.87|22287.76|22207.76|22287.76|22207.76|22285.87|22205.87|8
1736682140000|2025-01-12 11:42:20|22287.97|22207.97|22289.79|22209.79|22289.79|22209.79|22287.97|22207.97|10
1736682150000|2025-01-12 11:42:30|22290.04|22210.04|22290.4|22210.4|22290.86|22210.86|22290.04|22210.04|10
1736682160000|2025-01-12 11:42:40|22290.09|22210.09|22289.98|22209.98|22290.65|22210.65|22289.98|22209.98|10
1736682170000|2025-01-12 11:42:50|22290.1|22210.1|22291.79|22211.79|22291.81|22211.81|22290.1|22210.1|9
1736682180000|2025-01-12 11:43:00|22291.86|22211.86|22293.91|22213.91|22293.91|22213.91|22291.81|22211.81|10
1736682190000|2025-01-12 11:43:10|22293.93|22213.93|22294.18|22214.18|22294.38|22214.38|22293.81|22213.81|10
1736682200000|2025-01-12 11:43:20|22294.19|22214.19|22293.85|22213.85|22294.22|22214.22|22293.8|22213.8|7
1736682210000|2025-01-12 11:43:30|22293.7|22213.7|22294.61|22214.61|22294.61|22214.61|22293.61|22213.61|9
1736682220000|2025-01-12 11:43:40|22294.63|22214.63|22294.12|22214.12|22294.63|22214.63|22294.12|22214.12|7
1736682230000|2025-01-12 11:43:50|22294.69|22214.69|22294.86|22214.86|22294.86|22214.86|22294.52|22214.52|9
1736682240000|2025-01-12 11:44:00|22294.74|22214.74|22296|22216|22296|22216|22294.74|22214.74|10
1736682250000|2025-01-12 11:44:10|22296.07|22216.07|22297.9|22217.9|22297.9|22217.9|22296.07|22216.07|10
1736682260000|2025-01-12 11:44:20|22298.35|22218.35|22301.72|22221.72|22301.72|22221.72|22298.35|22218.35|10
1736682270000|2025-01-12 11:44:30|22301.64|22221.64|22303.58|22223.58|22303.59|22223.59|22301.64|22221.64|9
1736682280000|2025-01-12 11:44:40|22303.67|22223.67|22302.8|22222.8|22303.88|22223.88|22302.65|22222.65|9
1736682290000|2025-01-12 11:44:50|22303.16|22223.16|22304.87|22224.87|22304.87|22224.87|22303.16|22223.16|10
1736682300000|2025-01-12 11:45:00|22304.94|22224.94|22304.96|22224.96|22306.39|22226.39|22304.81|22224.81|9
1736682310000|2025-01-12 11:45:10|22304.85|22224.85|22302.91|22222.91|22304.85|22224.85|22302.91|22222.91|9
1736682320000|2025-01-12 11:45:20|22302.32|22222.32|22301.5|22221.5|22302.32|22222.32|22301.5|22221.5|10
1736682330000|2025-01-12 11:45:30|22301.51|22221.51|22300.22|22220.22|22301.54|22221.54|22300.22|22220.22|7
1736682340000|2025-01-12 11:45:40|22300.27|22220.27|22299.27|22219.27|22300.36|22220.36|22299.27|22219.27|10
1736682350000|2025-01-12 11:45:50|22299.26|22219.26|22298.75|22218.75|22299.9|22219.9|22298.75|22218.75|8
1736682360000|2025-01-12 11:46:00|22298.74|22218.74|22296.19|22216.19|22298.74|22218.74|22296.19|22216.19|9
1736682370000|2025-01-12 11:46:10|22295.83|22215.83|22295.83|22215.83|22296.01|22216.01|22295.68|22215.68|8
1736682380000|2025-01-12 11:46:20|22295.87|22215.87|22296.97|22216.97|22296.99|22216.99|22295.85|22215.85|8
1736682390000|2025-01-12 11:46:30|22297.42|22217.42|22295.05|22215.05|22297.42|22217.42|22295.05|22215.05|10
1736682400000|2025-01-12 11:46:40|22294.62|22214.62|22293.61|22213.61|22294.62|22214.62|22293.61|22213.61|10
1736682410000|2025-01-12 11:46:50|22293.56|22213.56|22292.63|22212.63|22293.94|22213.94|22292.63|22212.63|8
1736682420000|2025-01-12 11:47:00|22292.36|22212.36|22292.26|22212.26|22292.45|22212.45|22291.73|22211.73|10
1736682430000|2025-01-12 11:47:10|22291.72|22211.72|22296.08|22216.08|22296.08|22216.08|22291.72|22211.72|10
1736682440000|2025-01-12 11:47:20|22296.12|22216.12|22295.15|22215.15|22296.12|22216.12|22295.08|22215.08|10
1736682450000|2025-01-12 11:47:30|22295.33|22215.33|22296.13|22216.13|22296.13|22216.13|22294.98|22214.98|9
1736682460000|2025-01-12 11:47:40|22296.25|22216.25|22292.99|22212.99|22297.12|22217.12|22292.99|22212.99|9
1736682470000|2025-01-12 11:47:50|22292.58|22212.58|22291.49|22211.49|22292.58|22212.58|22291.49|22211.49|9
1736682480000|2025-01-12 11:48:00|22291.44|22211.44|22290.81|22210.81|22292.03|22212.03|22290.29|22210.29|10
1736682490000|2025-01-12 11:48:10|22291.84|22211.84|22291.97|22211.97|22292.12|22212.12|22291.84|22211.84|10
1736682500000|2025-01-12 11:48:20|22291.82|22211.82|22291.45|22211.45|22291.82|22211.82|22290.65|22210.65|10
1736682510000|2025-01-12 11:48:30|22291.37|22211.37|22290.37|22210.37|22291.49|22211.49|22290.37|22210.37|9
1736682520000|2025-01-12 11:48:40|22289.89|22209.89|22289.42|22209.42|22289.89|22209.89|22289.39|22209.39|10
1736682530000|2025-01-12 11:48:50|22289.4|22209.4|22289.68|22209.68|22289.68|22209.68|22289.37|22209.37|8
1736682540000|2025-01-12 11:49:00|22289.72|22209.72|22288.08|22208.08|22289.73|22209.73|22288.08|22208.08|10
1736682550000|2025-01-12 11:49:10|22287.79|22207.79|22287.59|22207.59|22287.79|22207.79|22287.32|22207.32|9
1736682560000|2025-01-12 11:49:20|22287.67|22207.67|22287.99|22207.99|22287.99|22207.99|22287.57|22207.57|9
1736682570000|2025-01-12 11:49:30|22287.97|22207.97|22289.28|22209.28|22289.28|22209.28|22287.92|22207.92|9
1736682580000|2025-01-12 11:49:40|22289.17|22209.17|22287.78|22207.78|22289.19|22209.19|22287.78|22207.78|9
1736682590000|2025-01-12 11:49:50|22287.75|22207.75|22287.32|22207.32|22287.75|22207.75|22287.18|22207.18|9
1736682600000|2025-01-12 11:50:00|22287.43|22207.43|22287.31|22207.31|22287.43|22207.43|22286.84|22206.84|10
1736682610000|2025-01-12 11:50:10|22287.1|22207.1|22287.49|22207.49|22287.8|22207.8|22286.86|22206.86|10
1736682620000|2025-01-12 11:50:20|22287.44|22207.44|22288.9|22208.9|22288.9|22208.9|22287.32|22207.32|10
1736682630000|2025-01-12 11:50:30|22288.93|22208.93|22289.06|22209.06|22289.19|22209.19|22288.9|22208.9|9
1736682640000|2025-01-12 11:50:40|22289.08|22209.08|22289.96|22209.96|22289.96|22209.96|22288.51|22208.51|8
1736682650000|2025-01-12 11:50:50|22290.07|22210.07|22290.07|22210.07|22290.33|22210.33|22290.07|22210.07|7
1736682660000|2025-01-12 11:51:00|22290.13|22210.13|22291.55|22211.55|22291.55|22211.55|22290.13|22210.13|9
1736682670000|2025-01-12 11:51:10|22293.08|22213.08|22295.19|22215.19|22295.19|22215.19|22293.08|22213.08|10
1736682680000|2025-01-12 11:51:20|22294.65|22214.65|22295.11|22215.11|22295.13|22215.13|22294.53|22214.53|10
1736682690000|2025-01-12 11:51:30|22295.34|22215.34|22295.91|22215.91|22295.91|22215.91|22295.29|22215.29|10
1736682700000|2025-01-12 11:51:40|22295.28|22215.28|22294.79|22214.79|22295.28|22215.28|22294.64|22214.64|9
1736682710000|2025-01-12 11:51:50|22294.78|22214.78|22294.87|22214.87|22295.18|22215.18|22294.73|22214.73|9
1736682720000|2025-01-12 11:52:00|22291.87|22211.87|22291.3|22211.3|22291.94|22211.94|22291.3|22211.3|10
1736682730000|2025-01-12 11:52:10|22291.83|22211.83|22294.07|22214.07|22294.07|22214.07|22291.83|22211.83|9
1736682740000|2025-01-12 11:52:20|22293.83|22213.83|22293.5|22213.5|22293.89|22213.89|22293.5|22213.5|8
1736682750000|2025-01-12 11:52:30|22293.55|22213.55|22293.55|22213.55|22293.84|22213.84|22293.53|22213.53|10
1736682760000|2025-01-12 11:52:40|22293.5|22213.5|22292.39|22212.39|22293.55|22213.55|22292.39|22212.39|8
1736682770000|2025-01-12 11:52:50|22292.38|22212.38|22291.77|22211.77|22292.79|22212.79|22291.77|22211.77|9
1736682780000|2025-01-12 11:53:00|22291.78|22211.78|22291.39|22211.39|22291.78|22211.78|22291.39|22211.39|9
1736682790000|2025-01-12 11:53:10|22291.38|22211.38|22291.05|22211.05|22291.41|22211.41|22291.05|22211.05|10
1736682800000|2025-01-12 11:53:20|22290.98|22210.98|22290.45|22210.45|22290.98|22210.98|22290.45|22210.45|8
1736682810000|2025-01-12 11:53:30|22290.4|22210.4|22289.31|22209.31|22290.4|22210.4|22289.31|22209.31|10
1736682820000|2025-01-12 11:53:40|22288.77|22208.77|22288.2|22208.2|22288.77|22208.77|22287.98|22207.98|8
1736682830000|2025-01-12 11:53:50|22288.24|22208.24|22288.72|22208.72|22288.74|22208.74|22288.16|22208.16|8
1736682840000|2025-01-12 11:54:00|22288.73|22208.73|22288.46|22208.46|22288.73|22208.73|22288.46|22208.46|6
1736682850000|2025-01-12 11:54:10|22288.37|22208.37|22288.12|22208.12|22288.47|22208.47|22287.77|22207.77|10
1736682860000|2025-01-12 11:54:20|22288.15|22208.15|22288.56|22208.56|22288.58|22208.58|22288.09|22208.09|9
1736682870000|2025-01-12 11:54:30|22288.51|22208.51|22287.96|22207.96|22288.55|22208.55|22287.96|22207.96|9
1736682880000|2025-01-12 11:54:40|22288|22208|22287.88|22207.88|22288.23|22208.23|22287.88|22207.88|9
1736682890000|2025-01-12 11:54:50|22287.86|22207.86|22287.12|22207.12|22287.86|22207.86|22287.12|22207.12|8
1736682900000|2025-01-12 11:55:00|22287.09|22207.09|22287.4|22207.4|22287.42|22207.42|22286.78|22206.78|10
1736682910000|2025-01-12 11:55:10|22287.41|22207.41|22287.72|22207.72|22287.72|22207.72|22287.2|22207.2|9
1736682920000|2025-01-12 11:55:20|22287.69|22207.69|22287.57|22207.57|22287.7|22207.7|22287.57|22207.57|10
1736682930000|2025-01-12 11:55:30|22287.56|22207.56|22288.05|22208.05|22288.05|22208.05|22287.56|22207.56|10
1736682940000|2025-01-12 11:55:40|22288.07|22208.07|22288.38|22208.38|22288.5|22208.5|22288.07|22208.07|9
1736682950000|2025-01-12 11:55:50|22288.37|22208.37|22288.84|22208.84|22288.84|22208.84|22288.19|22208.19|10
1736682960000|2025-01-12 11:56:00|22288.72|22208.72|22289.1|22209.1|22289.25|22209.25|22288.03|22208.03|10
1736682970000|2025-01-12 11:56:10|22289.09|22209.09|22290|22210|22290|22210|22289.09|22209.09|8
1736682980000|2025-01-12 11:56:20|22290.26|22210.26|22290.66|22210.66|22290.66|22210.66|22289.6|22209.6|10
1736682990000|2025-01-12 11:56:30|22290.63|22210.63|22290.84|22210.84|22291.2|22211.2|22290.63|22210.63|8
1736683000000|2025-01-12 11:56:40|22290.6|22210.6|22289.55|22209.55|22290.61|22210.61|22289.55|22209.55|10
1736683010000|2025-01-12 11:56:50|22289.52|22209.52|22289.46|22209.46|22289.52|22209.52|22289.34|22209.34|8
1736683020000|2025-01-12 11:57:00|22289.44|22209.44|22290.66|22210.66|22290.74|22210.74|22289.44|22209.44|10
1736683030000|2025-01-12 11:57:10|22290.68|22210.68|22291.41|22211.41|22291.41|22211.41|22290.68|22210.68|10
1736683040000|2025-01-12 11:57:20|22291.9|22211.9|22292.4|22212.4|22292.4|22212.4|22291.66|22211.66|10
1736683050000|2025-01-12 11:57:30|22291.37|22211.37|22291.85|22211.85|22291.94|22211.94|22291.37|22211.37|10
1736683060000|2025-01-12 11:57:40|22291.78|22211.78|22291.93|22211.93|22291.94|22211.94|22291.54|22211.54|9
1736683070000|2025-01-12 11:57:50|22291.99|22211.99|22293.02|22213.02|22293.02|22213.02|22291.77|22211.77|10
1736683080000|2025-01-12 11:58:00|22292.78|22212.78|22290.83|22210.83|22292.78|22212.78|22290.83|22210.83|9
1736683090000|2025-01-12 11:58:10|22290.61|22210.61|22290.8|22210.8|22290.94|22210.94|22290.57|22210.57|10
1736683100000|2025-01-12 11:58:20|22290.81|22210.81|22290.06|22210.06|22290.81|22210.81|22289.98|22209.98|9
1736683110000|2025-01-12 11:58:30|22290.07|22210.07|22290.84|22210.84|22290.93|22210.93|22290.07|22210.07|9
1736683120000|2025-01-12 11:58:40|22290.28|22210.28|22288.54|22208.54|22290.28|22210.28|22288.54|22208.54|10
1736683130000|2025-01-12 11:58:50|22288.53|22208.53|22288.15|22208.15|22288.53|22208.53|22287.79|22207.79|10
1736683140000|2025-01-12 11:59:00|22288.5|22208.5|22288.68|22208.68|22288.78|22208.78|22288.5|22208.5|10
1736683150000|2025-01-12 11:59:10|22288.61|22208.61|22288.62|22208.62|22289.27|22209.27|22288.58|22208.58|10
1736683160000|2025-01-12 11:59:20|22288.83|22208.83|22288.31|22208.31|22289.33|22209.33|22288.31|22208.31|10
1736683170000|2025-01-12 11:59:30|22288.03|22208.03|22286.44|22206.44|22288.03|22208.03|22286.44|22206.44|10
1736683180000|2025-01-12 11:59:40|22286.25|22206.25|22285.62|22205.62|22286.25|22206.25|22285.62|22205.62|9
1736683190000|2025-01-12 11:59:50|22285.65|22205.65|22285.35|22205.35|22285.65|22205.65|22285.35|22205.35|9
1736683200000|2025-01-12 12:00:00|22285.31|22205.31|22283.66|22203.66|22285.31|22205.31|22283.66|22203.66|10
1736683210000|2025-01-12 12:00:10|22283.55|22203.55|22283.3|22203.3|22283.55|22203.55|22282.6|22202.6|10
1736683220000|2025-01-12 12:00:20|22283.32|22203.32|22281.82|22201.82|22283.42|22203.42|22281.82|22201.82|10
1736683230000|2025-01-12 12:00:30|22281.56|22201.56|22279.4|22199.4|22281.56|22201.56|22279.4|22199.4|9
1736683240000|2025-01-12 12:00:40|22278.45|22198.45|22275.6|22195.6|22278.5|22198.5|22275.6|22195.6|10
1736683250000|2025-01-12 12:00:50|22275.61|22195.61|22272.89|22192.89|22275.61|22195.61|22272.89|22192.89|10
1736683260000|2025-01-12 12:01:00|22273.02|22193.02|22272.72|22192.72|22273.02|22193.02|22272.59|22192.59|9
1736683270000|2025-01-12 12:01:10|22272.8|22192.8|22270.65|22190.65|22272.81|22192.81|22270.65|22190.65|10
1736683280000|2025-01-12 12:01:20|22270.57|22190.57|22271.05|22191.05|22271.09|22191.09|22270.11|22190.11|10
1736683290000|2025-01-12 12:01:30|22271.61|22191.61|22267.37|22187.37|22271.78|22191.78|22267.3|22187.3|9
1736683300000|2025-01-12 12:01:40|22267.33|22187.33|22266.11|22186.11|22267.33|22187.33|22266.11|22186.11|9
1736683310000|2025-01-12 12:01:50|22265.78|22185.78|22269.44|22189.44|22269.51|22189.51|22265.78|22185.78|10
1736683320000|2025-01-12 12:02:00|22269.4|22189.4|22269.08|22189.08|22269.4|22189.4|22269|22189|9
1736683330000|2025-01-12 12:02:10|22268.91|22188.91|22266.79|22186.79|22268.91|22188.91|22266.79|22186.79|10
1736683340000|2025-01-12 12:02:20|22267.05|22187.05|22267.64|22187.64|22267.73|22187.73|22267.05|22187.05|10
1736683350000|2025-01-12 12:02:30|22267.67|22187.67|22266.6|22186.6|22267.71|22187.71|22266.53|22186.53|10
1736683360000|2025-01-12 12:02:40|22265.47|22185.47|22266.33|22186.33|22266.33|22186.33|22265.37|22185.37|9
1736683370000|2025-01-12 12:02:50|22266.76|22186.76|22265.11|22185.11|22266.9|22186.9|22265.11|22185.11|10
1736683380000|2025-01-12 12:03:00|22265.1|22185.1|22264.37|22184.37|22265.1|22185.1|22264.13|22184.13|10
1736683390000|2025-01-12 12:03:10|22264.33|22184.33|22262.21|22182.21|22264.33|22184.33|22261.99|22181.99|10
1736683400000|2025-01-12 12:03:20|22262.54|22182.54|22263.53|22183.53|22263.53|22183.53|22262.54|22182.54|8
1736683410000|2025-01-12 12:03:30|22263.61|22183.61|22264.9|22184.9|22264.9|22184.9|22263.61|22183.61|8
1736683420000|2025-01-12 12:03:40|22264.93|22184.93|22264.66|22184.66|22265|22185|22264.58|22184.58|8
1736683430000|2025-01-12 12:03:50|22263.74|22183.74|22263.27|22183.27|22263.91|22183.91|22263.27|22183.27|10
1736683440000|2025-01-12 12:04:00|22263.25|22183.25|22263.28|22183.28|22263.8|22183.8|22263.06|22183.06|9
1736683450000|2025-01-12 12:04:10|22263.25|22183.25|22261.87|22181.87|22263.25|22183.25|22261.87|22181.87|10
1736683460000|2025-01-12 12:04:20|22261.44|22181.44|22262.27|22182.27|22262.27|22182.27|22260.86|22180.86|8
1736683470000|2025-01-12 12:04:30|22262.26|22182.26|22261.13|22181.13|22262.41|22182.41|22261.13|22181.13|9
1736683480000|2025-01-12 12:04:40|22260.66|22180.66|22259.87|22179.87|22260.66|22180.66|22259.1|22179.1|10
1736683490000|2025-01-12 12:04:50|22259.66|22179.66|22258.48|22178.48|22259.93|22179.93|22258.48|22178.48|9
1736683500000|2025-01-12 12:05:00|22258.31|22178.31|22257.38|22177.38|22258.31|22178.31|22257.38|22177.38|10
1736683510000|2025-01-12 12:05:10|22257.34|22177.34|22255.52|22175.52|22257.53|22177.53|22255.38|22175.38|10
1736683520000|2025-01-12 12:05:20|22255.79|22175.79|22256.21|22176.21|22256.21|22176.21|22255.79|22175.79|10
1736683530000|2025-01-12 12:05:30|22256.36|22176.36|22257.53|22177.53|22257.64|22177.64|22256.36|22176.36|9
1736683540000|2025-01-12 12:05:40|22257.07|22177.07|22257.08|22177.08|22257.31|22177.31|22257.07|22177.07|7
1736683550000|2025-01-12 12:05:50|22257.3|22177.3|22257.55|22177.55|22257.9|22177.9|22257.29|22177.29|9
1736683560000|2025-01-12 12:06:00|22257.74|22177.74|22258.22|22178.22|22258.46|22178.46|22257.74|22177.74|10
1736683570000|2025-01-12 12:06:10|22258.28|22178.28|22258.94|22178.94|22259.04|22179.04|22258.04|22178.04|10
1736683580000|2025-01-12 12:06:20|22258.87|22178.87|22257.35|22177.35|22258.87|22178.87|22257.35|22177.35|10
1736683590000|2025-01-12 12:06:30|22256.47|22176.47|22254.01|22174.01|22256.47|22176.47|22254.01|22174.01|10
1736683600000|2025-01-12 12:06:40|22253.38|22173.38|22250.95|22170.95|22253.38|22173.38|22250.48|22170.48|9
1736683610000|2025-01-12 12:06:50|22254.45|22174.45|22254.1|22174.1|22254.45|22174.45|22254.1|22174.1|10
1736683620000|2025-01-12 12:07:00|22254.11|22174.11|22254.37|22174.37|22254.42|22174.42|22254.01|22174.01|8
1736683630000|2025-01-12 12:07:10|22254.42|22174.42|22251.1|22171.1|22254.42|22174.42|22251.1|22171.1|10
1736683640000|2025-01-12 12:07:20|22251.02|22171.02|22247.14|22167.14|22251.02|22171.02|22247.14|22167.14|9
1736683650000|2025-01-12 12:07:30|22246.84|22166.84|22246.09|22166.09|22246.84|22166.84|22246.09|22166.09|9
1736683660000|2025-01-12 12:07:40|22246.07|22166.07|22246.32|22166.32|22246.48|22166.48|22246.07|22166.07|8
1736683670000|2025-01-12 12:07:50|22246.34|22166.34|22247.51|22167.51|22247.51|22167.51|22246.34|22166.34|10
1736683680000|2025-01-12 12:08:00|22248.25|22168.25|22246.13|22166.13|22248.25|22168.25|22246.13|22166.13|10
1736683690000|2025-01-12 12:08:10|22244.32|22164.32|22242.2|22162.2|22244.32|22164.32|22242|22162|10
1736683700000|2025-01-12 12:08:20|22242.14|22162.14|22242.28|22162.28|22242.28|22162.28|22241.98|22161.98|9
1736683710000|2025-01-12 12:08:30|22242.39|22162.39|22241.89|22161.89|22242.4|22162.4|22241.87|22161.87|10
1736683720000|2025-01-12 12:08:40|22241.97|22161.97|22246.45|22166.45|22246.45|22166.45|22241.97|22161.97|10
1736683730000|2025-01-12 12:08:50|22246.66|22166.66|22247.69|22167.69|22247.69|22167.69|22246.66|22166.66|9
1736683740000|2025-01-12 12:09:00|22247.83|22167.83|22248.71|22168.71|22248.71|22168.71|22247.83|22167.83|10
1736683750000|2025-01-12 12:09:10|22248.74|22168.74|22246.77|22166.77|22248.9|22168.9|22246.63|22166.63|9
1736683760000|2025-01-12 12:09:20|22246.75|22166.75|22245.91|22165.91|22246.75|22166.75|22245.91|22165.91|10
1736683770000|2025-01-12 12:09:30|22245.68|22165.68|22246.93|22166.93|22246.93|22166.93|22245.63|22165.63|10
1736683780000|2025-01-12 12:09:40|22247.45|22167.45|22250.1|22170.1|22250.1|22170.1|22247.45|22167.45|10
1736683790000|2025-01-12 12:09:50|22250.26|22170.26|22251.06|22171.06|22251.14|22171.14|22250.26|22170.26|9
1736683800000|2025-01-12 12:10:00|22251.77|22171.77|22252.59|22172.59|22255.34|22175.34|22251.75|22171.75|10
1736683810000|2025-01-12 12:10:10|22252.71|22172.71|22257.62|22177.62|22257.63|22177.63|22252.71|22172.71|9
1736683820000|2025-01-12 12:10:20|22258.27|22178.27|22258.87|22178.87|22259|22179|22258.27|22178.27|9
1736683830000|2025-01-12 12:10:30|22261.55|22181.55|22262.05|22182.05|22262.05|22182.05|22261.25|22181.25|10
1736683840000|2025-01-12 12:10:40|22262.08|22182.08|22262.25|22182.25|22262.48|22182.48|22261.93|22181.93|10
1736683850000|2025-01-12 12:10:50|22261.87|22181.87|22264.18|22184.18|22264.18|22184.18|22261.66|22181.66|10
1736683860000|2025-01-12 12:11:00|22264.17|22184.17|22264.37|22184.37|22264.37|22184.37|22263.7|22183.7|10
1736683870000|2025-01-12 12:11:10|22264.64|22184.64|22270.29|22190.29|22270.29|22190.29|22264.64|22184.64|10
1736683880000|2025-01-12 12:11:20|22270.99|22190.99|22276.32|22196.32|22276.32|22196.32|22270.99|22190.99|10
1736683890000|2025-01-12 12:11:30|22276.77|22196.77|22278.47|22198.47|22278.47|22198.47|22276.69|22196.69|10
1736683900000|2025-01-12 12:11:40|22278.28|22198.28|22281.43|22201.43|22281.43|22201.43|22278.01|22198.01|9
1736683910000|2025-01-12 12:11:50|22281.38|22201.38|22290.19|22210.19|22290.19|22210.19|22281.38|22201.38|10
1736683920000|2025-01-12 12:12:00|22290.27|22210.27|22290.76|22210.76|22291.37|22211.37|22290.04|22210.04|10
1736683930000|2025-01-12 12:12:10|22291.77|22211.77|22292.27|22212.27|22292.45|22212.45|22291.77|22211.77|9
1736683940000|2025-01-12 12:12:20|22292.68|22212.68|22292.17|22212.17|22293.25|22213.25|22292.17|22212.17|9
1736683950000|2025-01-12 12:12:30|22292.1|22212.1|22297.48|22217.48|22297.48|22217.48|22292.08|22212.08|10
1736683960000|2025-01-12 12:12:40|22298.25|22218.25|22301.36|22221.36|22301.36|22221.36|22298.25|22218.25|10
1736683970000|2025-01-12 12:12:50|22300.66|22220.66|22298.37|22218.37|22300.66|22220.66|22298.37|22218.37|9
1736683980000|2025-01-12 12:13:00|22298.02|22218.02|22296.21|22216.21|22298.02|22218.02|22294.33|22214.33|10
1736683990000|2025-01-12 12:13:10|22296.24|22216.24|22295.74|22215.74|22296.46|22216.46|22295.74|22215.74|10
1736684000000|2025-01-12 12:13:20|22295.93|22215.93|22295.91|22215.91|22295.96|22215.96|22295.66|22215.66|10
1736684010000|2025-01-12 12:13:30|22295.92|22215.92|22296.85|22216.85|22296.85|22216.85|22295.92|22215.92|10
1736684020000|2025-01-12 12:13:40|22296.53|22216.53|22295.17|22215.17|22296.53|22216.53|22295.17|22215.17|10
1736684030000|2025-01-12 12:13:50|22295.19|22215.19|22294.6|22214.6|22295.19|22215.19|22294.1|22214.1|10
1736684040000|2025-01-12 12:14:00|22294.54|22214.54|22293.48|22213.48|22294.69|22214.69|22293.48|22213.48|9
1736684050000|2025-01-12 12:14:10|22293.61|22213.61|22292.49|22212.49|22293.61|22213.61|22292.49|22212.49|10
1736684060000|2025-01-12 12:14:20|22292.35|22212.35|22290.31|22210.31|22292.35|22212.35|22290.31|22210.31|10
1736684070000|2025-01-12 12:14:30|22290.77|22210.77|22291.95|22211.95|22291.95|22211.95|22290.7|22210.7|9
1736684080000|2025-01-12 12:14:40|22296.31|22216.31|22299.95|22219.95|22299.95|22219.95|22296.07|22216.07|10
1736684090000|2025-01-12 12:14:50|22300.74|22220.74|22302.83|22222.83|22302.83|22222.83|22300.74|22220.74|10
1736684100000|2025-01-12 12:15:00|22302.85|22222.85|22299.67|22219.67|22302.85|22222.85|22299.67|22219.67|10
1736684110000|2025-01-12 12:15:10|22298.37|22218.37|22296.62|22216.62|22298.37|22218.37|22296.35|22216.35|10
1736684120000|2025-01-12 12:15:20|22296.89|22216.89|22303.15|22223.15|22303.15|22223.15|22296.89|22216.89|10
1736684130000|2025-01-12 12:15:30|22303.17|22223.17|22304.19|22224.19|22304.19|22224.19|22302.59|22222.59|10
1736684140000|2025-01-12 12:15:40|22304.78|22224.78|22303.7|22223.7|22304.78|22224.78|22303.58|22223.58|10
1736684150000|2025-01-12 12:15:50|22302.77|22222.77|22302.59|22222.59|22303.13|22223.13|22302.59|22222.59|10
1736684160000|2025-01-12 12:16:00|22302.39|22222.39|22305.03|22225.03|22305.03|22225.03|22302.37|22222.37|10
1736684170000|2025-01-12 12:16:10|22305.21|22225.21|22305.51|22225.51|22305.73|22225.73|22305.02|22225.02|10
1736684180000|2025-01-12 12:16:20|22305.61|22225.61|22306.55|22226.55|22306.55|22226.55|22305.6|22225.6|9
1736684190000|2025-01-12 12:16:30|22306.32|22226.32|22307.49|22227.49|22307.49|22227.49|22306.24|22226.24|10
1736684200000|2025-01-12 12:16:40|22307.5|22227.5|22307.81|22227.81|22308.18|22228.18|22307.5|22227.5|10
1736684210000|2025-01-12 12:16:50|22307.85|22227.85|22306.71|22226.71|22307.86|22227.86|22306.47|22226.47|10
1736684220000|2025-01-12 12:17:00|22306.06|22226.06|22308.33|22228.33|22308.33|22228.33|22305.95|22225.95|10
1736684230000|2025-01-12 12:17:10|22308.53|22228.53|22310.3|22230.3|22310.43|22230.43|22308.53|22228.53|8
1736684240000|2025-01-12 12:17:20|22310.61|22230.61|22312.84|22232.84|22312.84|22232.84|22310.61|22230.61|10
1736684250000|2025-01-12 12:17:30|22312.24|22232.24|22311.55|22231.55|22312.31|22232.31|22310.77|22230.77|10
1736684260000|2025-01-12 12:17:40|22311.36|22231.36|22310.1|22230.1|22311.36|22231.36|22310.09|22230.09|9
1736684270000|2025-01-12 12:17:50|22310.2|22230.2|22309.8|22229.8|22310.22|22230.22|22309.8|22229.8|10
1736684280000|2025-01-12 12:18:00|22309.72|22229.72|22310.52|22230.52|22310.67|22230.67|22309.72|22229.72|10
1736684290000|2025-01-12 12:18:10|22310.57|22230.57|22310.24|22230.24|22310.75|22230.75|22309.95|22229.95|10
1736684300000|2025-01-12 12:18:20|22310.16|22230.16|22306.64|22226.64|22310.16|22230.16|22306.64|22226.64|10
1736684310000|2025-01-12 12:18:30|22306.24|22226.24|22304.1|22224.1|22306.24|22226.24|22304.1|22224.1|10
1736684320000|2025-01-12 12:18:40|22304.02|22224.02|22309.39|22229.39|22309.39|22229.39|22303.72|22223.72|10
1736684330000|2025-01-12 12:18:50|22310.62|22230.62|22309.84|22229.84|22310.82|22230.82|22309.8|22229.8|9
1736684340000|2025-01-12 12:19:00|22309.89|22229.89|22313.64|22233.64|22313.65|22233.65|22309.89|22229.89|10
1736684350000|2025-01-12 12:19:10|22313.55|22233.55|22314.96|22234.96|22314.96|22234.96|22313.55|22233.55|10
1736684360000|2025-01-12 12:19:20|22315.15|22235.15|22315.19|22235.19|22315.37|22235.37|22315.15|22235.15|10
1736684370000|2025-01-12 12:19:30|22315.11|22235.11|22315.08|22235.08|22315.19|22235.19|22315.08|22235.08|8
1736684380000|2025-01-12 12:19:40|22314.95|22234.95|22314.64|22234.64|22314.95|22234.95|22313.98|22233.98|9
1736684390000|2025-01-12 12:19:50|22314.7|22234.7|22313.79|22233.79|22314.71|22234.71|22313.79|22233.79|9
1736684400000|2025-01-12 12:20:00|22313.78|22233.78|22315.99|22235.99|22316.65|22236.65|22313.78|22233.78|10
1736684410000|2025-01-12 12:20:10|22315.96|22235.96|22315.09|22235.09|22315.96|22235.96|22314.51|22234.51|10
1736684420000|2025-01-12 12:20:20|22315.13|22235.13|22313.76|22233.76|22315.13|22235.13|22313.76|22233.76|10
1736684430000|2025-01-12 12:20:30|22313.32|22233.32|22316.51|22236.51|22316.79|22236.79|22313|22233|10
1736684440000|2025-01-12 12:20:40|22316.49|22236.49|22319.31|22239.31|22319.31|22239.31|22316.46|22236.46|10
1736684450000|2025-01-12 12:20:50|22320.02|22240.02|22319.13|22239.13|22320.02|22240.02|22318.96|22238.96|10
1736684460000|2025-01-12 12:21:00|22319.18|22239.18|22320.67|22240.67|22320.67|22240.67|22319.18|22239.18|9
1736684470000|2025-01-12 12:21:10|22321.09|22241.09|22321.63|22241.63|22321.76|22241.76|22320.92|22240.92|10
1736684480000|2025-01-12 12:21:20|22321.57|22241.57|22320.34|22240.34|22321.87|22241.87|22320.24|22240.24|10
1736684490000|2025-01-12 12:21:30|22320.11|22240.11|22320.28|22240.28|22320.57|22240.57|22319.82|22239.82|10
1736684500000|2025-01-12 12:21:40|22320.26|22240.26|22323.18|22243.18|22323.24|22243.24|22320.11|22240.11|10
1736684510000|2025-01-12 12:21:50|22323.6|22243.6|22323.35|22243.35|22323.81|22243.81|22323.35|22243.35|10
1736684520000|2025-01-12 12:22:00|22323.58|22243.58|22323.19|22243.19|22323.62|22243.62|22323.18|22243.18|9
1736684530000|2025-01-12 12:22:10|22323.05|22243.05|22324.31|22244.31|22324.31|22244.31|22323.05|22243.05|10
1736684540000|2025-01-12 12:22:20|22324.5|22244.5|22323.92|22243.92|22325.61|22245.61|22323.92|22243.92|10
1736684550000|2025-01-12 12:22:30|22323.79|22243.79|22323.27|22243.27|22323.8|22243.8|22323.13|22243.13|10
1736684560000|2025-01-12 12:22:40|22323.51|22243.51|22327.16|22247.16|22327.16|22247.16|22323.51|22243.51|10
1736684570000|2025-01-12 12:22:50|22326.88|22246.88|22327.66|22247.66|22327.79|22247.79|22326.88|22246.88|9
1736684580000|2025-01-12 12:23:00|22327.52|22247.52|22328.18|22248.18|22328.48|22248.48|22327.12|22247.12|10
1736684590000|2025-01-12 12:23:10|22327.98|22247.98|22329.58|22249.58|22329.58|22249.58|22327.98|22247.98|10
1736684600000|2025-01-12 12:23:20|22329.63|22249.63|22331|22251|22331|22251|22329.3|22249.3|10
1736684610000|2025-01-12 12:23:30|22331.29|22251.29|22336.29|22256.29|22336.29|22256.29|22331.29|22251.29|10
1736684620000|2025-01-12 12:23:40|22336.69|22256.69|22339.22|22259.22|22339.22|22259.22|22336.69|22256.69|10
1736684630000|2025-01-12 12:23:50|22339.29|22259.29|22341.12|22261.12|22341.12|22261.12|22339.03|22259.03|10
1736684640000|2025-01-12 12:24:00|22341.71|22261.71|22344.8|22264.8|22344.8|22264.8|22341.71|22261.71|10
1736684650000|2025-01-12 12:24:10|22345.61|22265.61|22342.65|22262.65|22346.01|22266.01|22342.37|22262.37|10
1736684660000|2025-01-12 12:24:20|22343.14|22263.14|22344.39|22264.39|22344.39|22264.39|22343.06|22263.06|10
1736684670000|2025-01-12 12:24:30|22344.62|22264.62|22348.49|22268.49|22348.49|22268.49|22344.62|22264.62|10
1736726400000|2025-01-13 00:00:00|22305.31|22225.31|22307.97|22227.97|22308.67|22228.67|22305.31|22225.31|10
1736726410000|2025-01-13 00:00:10|22307.71|22227.71|22307.55|22227.55|22308.12|22228.12|22307.06|22227.06|9
1736726420000|2025-01-13 00:00:20|22307.37|22227.37|22302.46|22222.46|22307.37|22227.37|22302.46|22222.46|10
1736726430000|2025-01-13 00:00:30|22300.93|22220.93|22298.82|22218.82|22300.93|22220.93|22298.82|22218.82|10
1736726440000|2025-01-13 00:00:40|22299.28|22219.28|22295.75|22215.75|22299.28|22219.28|22295.75|22215.75|10
1736726450000|2025-01-13 00:00:50|22295.87|22215.87|22302.93|22222.93|22302.93|22222.93|22295.59|22215.59|9
1736726460000|2025-01-13 00:01:00|22303.66|22223.66|22306.36|22226.36|22306.36|22226.36|22303.66|22223.66|10
1736726470000|2025-01-13 00:01:10|22306.42|22226.42|22315.01|22235.01|22315.2|22235.2|22306.42|22226.42|10
1736726480000|2025-01-13 00:01:20|22314.81|22234.81|22318.51|22238.51|22318.51|22238.51|22314.68|22234.68|10
1736726490000|2025-01-13 00:01:30|22320.05|22240.05|22320.97|22240.97|22320.97|22240.97|22319.52|22239.52|9
1736726500000|2025-01-13 00:01:40|22321.23|22241.23|22324.25|22244.25|22324.25|22244.25|22321.23|22241.23|10
1736726510000|2025-01-13 00:01:50|22324.63|22244.63|22324.47|22244.47|22325.69|22245.69|22323.02|22243.02|10
1736726520000|2025-01-13 00:02:00|22325.06|22245.06|22325.97|22245.97|22325.97|22245.97|22324.99|22244.99|10
1736726530000|2025-01-13 00:02:10|22326.33|22246.33|22327.48|22247.48|22327.48|22247.48|22326.16|22246.16|10
1736726540000|2025-01-13 00:02:20|22327.74|22247.74|22331.82|22251.82|22331.82|22251.82|22327.74|22247.74|10
1736726550000|2025-01-13 00:02:30|22331.97|22251.97|22330.29|22250.29|22331.97|22251.97|22330.29|22250.29|10
1736726560000|2025-01-13 00:02:40|22330.7|22250.7|22330.71|22250.71|22331.4|22251.4|22330.43|22250.43|10
1736726570000|2025-01-13 00:02:50|22330.81|22250.81|22329.35|22249.35|22330.99|22250.99|22329.35|22249.35|9
1736726580000|2025-01-13 00:03:00|22329.23|22249.23|22331|22251|22331.14|22251.14|22329.23|22249.23|10
1736726590000|2025-01-13 00:03:10|22331.44|22251.44|22330.88|22250.88|22331.44|22251.44|22330.59|22250.59|10
1736726600000|2025-01-13 00:03:20|22330.98|22250.98|22333.13|22253.13|22333.13|22253.13|22330.98|22250.98|10
1736726610000|2025-01-13 00:03:30|22333.45|22253.45|22336.25|22256.25|22336.83|22256.83|22333.45|22253.45|10
1736726620000|2025-01-13 00:03:40|22335.83|22255.83|22333.12|22253.12|22335.83|22255.83|22333.12|22253.12|10
1736726630000|2025-01-13 00:03:50|22332.72|22252.72|22332.41|22252.41|22333.67|22253.67|22332.41|22252.41|8
1736726640000|2025-01-13 00:04:00|22331.79|22251.79|22329.21|22249.21|22331.79|22251.79|22329.18|22249.18|10
1736726650000|2025-01-13 00:04:10|22329.66|22249.66|22330.48|22250.48|22330.48|22250.48|22329.6|22249.6|10
1736726660000|2025-01-13 00:04:20|22330.62|22250.62|22331.73|22251.73|22331.73|22251.73|22330.62|22250.62|10
1736726670000|2025-01-13 00:04:30|22332.71|22252.71|22336.74|22256.74|22336.74|22256.74|22332.71|22252.71|10
1736726680000|2025-01-13 00:04:40|22336.95|22256.95|22338.07|22258.07|22338.67|22258.67|22336.91|22256.91|10
1736726690000|2025-01-13 00:04:50|22338.05|22258.05|22335.07|22255.07|22338.05|22258.05|22335.07|22255.07|9
1736726700000|2025-01-13 00:05:00|22334.91|22254.91|22332.72|22252.72|22334.95|22254.95|22332.72|22252.72|10
1736726710000|2025-01-13 00:05:10|22332.62|22252.62|22331.66|22251.66|22332.86|22252.86|22331.63|22251.63|10
1736726720000|2025-01-13 00:05:20|22331.23|22251.23|22328.88|22248.88|22331.23|22251.23|22328.88|22248.88|10
1736726730000|2025-01-13 00:05:30|22328.96|22248.96|22325.05|22245.05|22329.05|22249.05|22325.05|22245.05|10
1736726740000|2025-01-13 00:05:40|22324.38|22244.38|22323.37|22243.37|22324.56|22244.56|22323.31|22243.31|10
1736726750000|2025-01-13 00:05:50|22323.3|22243.3|22315.62|22235.62|22323.3|22243.3|22315.62|22235.62|10
1736726760000|2025-01-13 00:06:00|22315.56|22235.56|22314.19|22234.19|22315.56|22235.56|22313.28|22233.28|10
1736726770000|2025-01-13 00:06:10|22314.7|22234.7|22313.2|22233.2|22315.03|22235.03|22313|22233|10
1736726780000|2025-01-13 00:06:20|22312.79|22232.79|22313.63|22233.63|22313.63|22233.63|22311.6|22231.6|10
1736726790000|2025-01-13 00:06:30|22313.4|22233.4|22312.93|22232.93|22315.03|22235.03|22312.93|22232.93|10
1736726800000|2025-01-13 00:06:40|22312.68|22232.68|22307.3|22227.3|22312.68|22232.68|22307.02|22227.02|10
1736726810000|2025-01-13 00:06:50|22307.42|22227.42|22302.61|22222.61|22307.87|22227.87|22302.61|22222.61|9
1736726820000|2025-01-13 00:07:00|22302.56|22222.56|22307.15|22227.15|22307.19|22227.19|22301.91|22221.91|10
1736726830000|2025-01-13 00:07:10|22308.3|22228.3|22306.8|22226.8|22308.3|22228.3|22306.8|22226.8|10
1736726840000|2025-01-13 00:07:20|22307.4|22227.4|22305.41|22225.41|22307.4|22227.4|22304.46|22224.46|10
1736726850000|2025-01-13 00:07:30|22305.07|22225.07|22301.76|22221.76|22305.42|22225.42|22301.75|22221.75|10
1736726860000|2025-01-13 00:07:40|22301.6|22221.6|22301.63|22221.63|22301.8|22221.8|22300.4|22220.4|10
1736726870000|2025-01-13 00:07:50|22301.96|22221.96|22306.37|22226.37|22306.37|22226.37|22301.96|22221.96|10
1736726880000|2025-01-13 00:08:00|22306.49|22226.49|22307.41|22227.41|22307.41|22227.41|22305.66|22225.66|10
1736726890000|2025-01-13 00:08:10|22307.78|22227.78|22308.18|22228.18|22308.65|22228.65|22307.78|22227.78|10
1736726900000|2025-01-13 00:08:20|22307.79|22227.79|22310.27|22230.27|22310.27|22230.27|22307.79|22227.79|10
1736726910000|2025-01-13 00:08:30|22310.33|22230.33|22312.77|22232.77|22312.77|22232.77|22309.83|22229.83|9
1736726920000|2025-01-13 00:08:40|22313.79|22233.79|22316.42|22236.42|22316.42|22236.42|22313.75|22233.75|10
1736726930000|2025-01-13 00:08:50|22316.48|22236.48|22317.14|22237.14|22317.25|22237.25|22316.4|22236.4|10
1736726940000|2025-01-13 00:09:00|22316.73|22236.73|22316.08|22236.08|22317.48|22237.48|22316.08|22236.08|10
1736726950000|2025-01-13 00:09:10|22315.69|22235.69|22316.39|22236.39|22316.4|22236.4|22315.35|22235.35|10
1736726960000|2025-01-13 00:09:20|22316.28|22236.28|22315.87|22235.87|22316.98|22236.98|22315.87|22235.87|8
1736726970000|2025-01-13 00:09:30|22315.88|22235.88|22317.68|22237.68|22318.37|22238.37|22315.88|22235.88|10
1736726980000|2025-01-13 00:09:40|22317.56|22237.56|22317.23|22237.23|22317.64|22237.64|22317.1|22237.1|9
1736726990000|2025-01-13 00:09:50|22317.25|22237.25|22317.3|22237.3|22317.3|22237.3|22317.02|22237.02|9
1736727000000|2025-01-13 00:10:00|22317.31|22237.31|22316.56|22236.56|22317.31|22237.31|22316.56|22236.56|9
1736727010000|2025-01-13 00:10:10|22316.48|22236.48|22319.72|22239.72|22319.72|22239.72|22316.01|22236.01|10
1736727020000|2025-01-13 00:10:20|22319.64|22239.64|22322.56|22242.56|22322.56|22242.56|22319.23|22239.23|10
1736727030000|2025-01-13 00:10:30|22322|22242|22322.45|22242.45|22322.45|22242.45|22321.87|22241.87|9
1736727040000|2025-01-13 00:10:40|22322.47|22242.47|22320.51|22240.51|22322.47|22242.47|22320.51|22240.51|10
1736727050000|2025-01-13 00:10:50|22321.21|22241.21|22322.24|22242.24|22322.4|22242.4|22321.21|22241.21|9
1736727060000|2025-01-13 00:11:00|22322.72|22242.72|22324.31|22244.31|22324.48|22244.48|22322.72|22242.72|10
1736727070000|2025-01-13 00:11:10|22324.41|22244.41|22328.51|22248.51|22328.51|22248.51|22324.41|22244.41|10
1736727080000|2025-01-13 00:11:20|22328.68|22248.68|22331.41|22251.41|22331.41|22251.41|22328.68|22248.68|10
1736727090000|2025-01-13 00:11:30|22331.45|22251.45|22330.58|22250.58|22332.24|22252.24|22330.58|22250.58|10
1736727100000|2025-01-13 00:11:40|22330.61|22250.61|22331|22251|22331.49|22251.49|22330.61|22250.61|10
1736727110000|2025-01-13 00:11:50|22330.99|22250.99|22332.23|22252.23|22332.51|22252.51|22330.99|22250.99|10
1736727120000|2025-01-13 00:12:00|22332.18|22252.18|22330.9|22250.9|22332.18|22252.18|22330.9|22250.9|10
1736727130000|2025-01-13 00:12:10|22329.86|22249.86|22328.95|22248.95|22329.91|22249.91|22328.95|22248.95|10
1736727140000|2025-01-13 00:12:20|22329.11|22249.11|22329.04|22249.04|22329.37|22249.37|22328.56|22248.56|9
1736727150000|2025-01-13 00:12:30|22328.91|22248.91|22332.49|22252.49|22332.49|22252.49|22328.91|22248.91|10
1736727160000|2025-01-13 00:12:40|22332.44|22252.44|22337|22257|22337.5|22257.5|22332.44|22252.44|9
1736727170000|2025-01-13 00:12:50|22337.15|22257.15|22338.76|22258.76|22338.76|22258.76|22337.15|22257.15|9
1736727180000|2025-01-13 00:13:00|22339.28|22259.28|22340.02|22260.02|22340.02|22260.02|22339.28|22259.28|10
1736727190000|2025-01-13 00:13:10|22340.03|22260.03|22339.94|22259.94|22341.54|22261.54|22339.73|22259.73|10
1736727200000|2025-01-13 00:13:20|22339.81|22259.81|22340.81|22260.81|22340.81|22260.81|22338.9|22258.9|10
1736727210000|2025-01-13 00:13:30|22340.97|22260.97|22341.15|22261.15|22341.4|22261.4|22340.76|22260.76|10
1736727220000|2025-01-13 00:13:40|22341.16|22261.16|22341.56|22261.56|22341.9|22261.9|22341.16|22261.16|8
1736727230000|2025-01-13 00:13:50|22341.59|22261.59|22338.59|22258.59|22341.91|22261.91|22338.59|22258.59|10
1736727240000|2025-01-13 00:14:00|22337.69|22257.69|22335.96|22255.96|22337.69|22257.69|22335.95|22255.95|9
1736727250000|2025-01-13 00:14:10|22335.25|22255.25|22331.08|22251.08|22335.25|22255.25|22331.08|22251.08|10
1736727260000|2025-01-13 00:14:20|22329.71|22249.71|22328.92|22248.92|22329.71|22249.71|22328.92|22248.92|10
1736727270000|2025-01-13 00:14:30|22329.15|22249.15|22328.38|22248.38|22329.26|22249.26|22328.38|22248.38|9
1736727280000|2025-01-13 00:14:40|22328.23|22248.23|22330.68|22250.68|22330.86|22250.86|22328.23|22248.23|10
1736727290000|2025-01-13 00:14:50|22330.29|22250.29|22332.45|22252.45|22332.51|22252.51|22330.29|22250.29|9
1736727300000|2025-01-13 00:15:00|22332.87|22252.87|22333.65|22253.65|22334.45|22254.45|22332.87|22252.87|10
1736727310000|2025-01-13 00:15:10|22333.72|22253.72|22333.66|22253.66|22334.39|22254.39|22333.57|22253.57|10
1736727320000|2025-01-13 00:15:20|22333.5|22253.5|22336.48|22256.48|22336.48|22256.48|22333.17|22253.17|10
1736727330000|2025-01-13 00:15:30|22336.5|22256.5|22334.34|22254.34|22336.5|22256.5|22334.34|22254.34|10
1736727340000|2025-01-13 00:15:40|22334.31|22254.31|22334.25|22254.25|22334.32|22254.32|22333.82|22253.82|10
1736727350000|2025-01-13 00:15:50|22334.46|22254.46|22335.73|22255.73|22335.73|22255.73|22334.17|22254.17|10
1736727360000|2025-01-13 00:16:00|22333.04|22253.04|22335.21|22255.21|22335.21|22255.21|22332.94|22252.94|10
1736727370000|2025-01-13 00:16:10|22335.38|22255.38|22342.8|22262.8|22342.8|22262.8|22335.38|22255.38|10
1736727380000|2025-01-13 00:16:20|22343.85|22263.85|22350.24|22270.24|22350.24|22270.24|22343.85|22263.85|10
1736727390000|2025-01-13 00:16:30|22351.14|22271.14|22352.05|22272.05|22352.05|22272.05|22351.14|22271.14|9
1736727400000|2025-01-13 00:16:40|22351.73|22271.73|22354.08|22274.08|22354.08|22274.08|22351.73|22271.73|9
1736727410000|2025-01-13 00:16:50|22354.28|22274.28|22353.98|22273.98|22354.3|22274.3|22353.51|22273.51|10
1736727420000|2025-01-13 00:17:00|22354.01|22274.01|22351.24|22271.24|22354.01|22274.01|22351.24|22271.24|10
1736727430000|2025-01-13 00:17:10|22351.08|22271.08|22347.7|22267.7|22351.08|22271.08|22347.7|22267.7|10
1736727440000|2025-01-13 00:17:20|22347.78|22267.78|22347.26|22267.26|22348.36|22268.36|22347.25|22267.25|10
1736727450000|2025-01-13 00:17:30|22347.29|22267.29|22343.5|22263.5|22347.29|22267.29|22343.07|22263.07|9
1736727460000|2025-01-13 00:17:40|22344.01|22264.01|22338.58|22258.58|22344.01|22264.01|22338.58|22258.58|10
1736727470000|2025-01-13 00:17:50|22338.62|22258.62|22331.66|22251.66|22338.62|22258.62|22331.35|22251.35|9
1736727480000|2025-01-13 00:18:00|22331.94|22251.94|22332.44|22252.44|22332.44|22252.44|22331.83|22251.83|10
1736727490000|2025-01-13 00:18:10|22332.65|22252.65|22333.89|22253.89|22333.92|22253.92|22332.65|22252.65|10
1736727500000|2025-01-13 00:18:20|22334.4|22254.4|22345.38|22265.38|22345.48|22265.48|22333.82|22253.82|9
1736727510000|2025-01-13 00:18:30|22345.47|22265.47|22348.98|22268.98|22348.98|22268.98|22345.47|22265.47|9
1736727520000|2025-01-13 00:18:40|22344.8|22264.8|22345.54|22265.54|22345.54|22265.54|22344.13|22264.13|10
1736727530000|2025-01-13 00:18:50|22346.04|22266.04|22338.5|22258.5|22346.04|22266.04|22338.48|22258.48|10
1736727540000|2025-01-13 00:19:00|22338.62|22258.62|22338.21|22258.21|22339.56|22259.56|22338.21|22258.21|9
1736727550000|2025-01-13 00:19:10|22338.07|22258.07|22335.87|22255.87|22338.7|22258.7|22335.87|22255.87|9
1736727560000|2025-01-13 00:19:20|22335.97|22255.97|22335.07|22255.07|22336.4|22256.4|22335.07|22255.07|10
1736727570000|2025-01-13 00:19:30|22335.15|22255.15|22334.61|22254.61|22335.18|22255.18|22334.32|22254.32|8
1736727580000|2025-01-13 00:19:40|22334.4|22254.4|22334.91|22254.91|22334.91|22254.91|22334.35|22254.35|10
1736727590000|2025-01-13 00:19:50|22334.82|22254.82|22333.21|22253.21|22339.12|22259.12|22332.8|22252.8|10
1736727600000|2025-01-13 00:20:00|22333.34|22253.34|22335.29|22255.29|22335.29|22255.29|22333.34|22253.34|10
1736727610000|2025-01-13 00:20:10|22335.46|22255.46|22335.83|22255.83|22336.21|22256.21|22335.34|22255.34|10
1736727620000|2025-01-13 00:20:20|22335.82|22255.82|22336.64|22256.64|22336.66|22256.66|22335.56|22255.56|8
1736727630000|2025-01-13 00:20:30|22336.65|22256.65|22340.06|22260.06|22341.07|22261.07|22335.5|22255.5|8
1736727640000|2025-01-13 00:20:40|22338.63|22258.63|22331.04|22251.04|22338.63|22258.63|22330.77|22250.77|10
1736727650000|2025-01-13 00:20:50|22330.78|22250.78|22329.18|22249.18|22330.78|22250.78|22329.18|22249.18|9
1736727660000|2025-01-13 00:21:00|22328.96|22248.96|22326.87|22246.87|22328.99|22248.99|22326.87|22246.87|10
1736727670000|2025-01-13 00:21:10|22326.63|22246.63|22325.67|22245.67|22326.63|22246.63|22325.67|22245.67|10
1736727680000|2025-01-13 00:21:20|22325.33|22245.33|22325.06|22245.06|22325.36|22245.36|22324.96|22244.96|9
1736727690000|2025-01-13 00:21:30|22325|22245|22324.64|22244.64|22325.18|22245.18|22324.35|22244.35|9
1736727700000|2025-01-13 00:21:40|22324.6|22244.6|22324.06|22244.06|22324.6|22244.6|22323.07|22243.07|9
1736727710000|2025-01-13 00:21:50|22324.02|22244.02|22323.67|22243.67|22324.23|22244.23|22323.67|22243.67|10
1736727720000|2025-01-13 00:22:00|22323.62|22243.62|22323.92|22243.92|22323.92|22243.92|22322.64|22242.64|9
1736727730000|2025-01-13 00:22:10|22324.1|22244.1|22325.3|22245.3|22325.3|22245.3|22324.1|22244.1|10
1736727740000|2025-01-13 00:22:20|22325.46|22245.46|22328.37|22248.37|22328.37|22248.37|22325.46|22245.46|10
1736727750000|2025-01-13 00:22:30|22326.41|22246.41|22330|22250|22330|22250|22326.41|22246.41|9
1736727760000|2025-01-13 00:22:40|22330.23|22250.23|22330.91|22250.91|22330.91|22250.91|22330.23|22250.23|10
1736727770000|2025-01-13 00:22:50|22330.97|22250.97|22333.31|22253.31|22333.31|22253.31|22330.67|22250.67|10
1736727780000|2025-01-13 00:23:00|22333.36|22253.36|22338.12|22258.12|22338.12|22258.12|22332.19|22252.19|10
1736727790000|2025-01-13 00:23:10|22338.66|22258.66|22339.53|22259.53|22339.53|22259.53|22338.64|22258.64|10
1736727800000|2025-01-13 00:23:20|22340.26|22260.26|22343.13|22263.13|22343.13|22263.13|22340.26|22260.26|10
1736727810000|2025-01-13 00:23:30|22343.23|22263.23|22342.61|22262.61|22343.28|22263.28|22342.56|22262.56|10
1736727820000|2025-01-13 00:23:40|22342.69|22262.69|22346.14|22266.14|22346.14|22266.14|22342.69|22262.69|10
1736727830000|2025-01-13 00:23:50|22346.19|22266.19|22347.79|22267.79|22347.94|22267.94|22346.19|22266.19|10
1736727840000|2025-01-13 00:24:00|22347.71|22267.71|22352.13|22272.13|22352.13|22272.13|22347.71|22267.71|10
1736727850000|2025-01-13 00:24:10|22352.33|22272.33|22353.38|22273.38|22353.69|22273.69|22352.33|22272.33|10
1736727860000|2025-01-13 00:24:20|22353.36|22273.36|22355.02|22275.02|22355.32|22275.32|22353.14|22273.14|10
1736727870000|2025-01-13 00:24:30|22354.97|22274.97|22355.9|22275.9|22355.9|22275.9|22354.62|22274.62|10
1736727880000|2025-01-13 00:24:40|22356.65|22276.65|22358.78|22278.78|22358.86|22278.86|22356.65|22276.65|10
1736727890000|2025-01-13 00:24:50|22358.48|22278.48|22359.18|22279.18|22359.18|22279.18|22358.26|22278.26|8
1736727900000|2025-01-13 00:25:00|22362.69|22282.69|22372.06|22292.06|22372.2|22292.2|22362.69|22282.69|8
1736727910000|2025-01-13 00:25:10|22372.17|22292.17|22385.08|22305.08|22385.08|22305.08|22372.13|22292.13|10
1736727920000|2025-01-13 00:25:20|22386.1|22306.1|22390.26|22310.26|22390.26|22310.26|22386.1|22306.1|10
1736727930000|2025-01-13 00:25:30|22389.74|22309.74|22390.11|22310.11|22390.24|22310.24|22389.15|22309.15|10
1736727940000|2025-01-13 00:25:40|22389.96|22309.96|22389.6|22309.6|22390.04|22310.04|22388.73|22308.73|10
1736727950000|2025-01-13 00:25:50|22389.88|22309.88|22389.84|22309.84|22390.04|22310.04|22389.5|22309.5|9
1736727960000|2025-01-13 00:26:00|22389.87|22309.87|22396.53|22316.53|22396.54|22316.54|22389.87|22309.87|10
1736727970000|2025-01-13 00:26:10|22396.44|22316.44|22404.83|22324.83|22404.83|22324.83|22396.44|22316.44|10
1736727980000|2025-01-13 00:26:20|22405.68|22325.68|22410.67|22330.67|22410.67|22330.67|22405.68|22325.68|10
1736727990000|2025-01-13 00:26:30|22411.01|22331.01|22418.1|22338.1|22418.1|22338.1|22411.01|22331.01|10
1736728000000|2025-01-13 00:26:40|22417.98|22337.98|22428.42|22348.42|22428.42|22348.42|22417.98|22337.98|10
1736728010000|2025-01-13 00:26:50|22430.17|22350.17|22435.93|22355.93|22435.93|22355.93|22430.17|22350.17|10
1736728020000|2025-01-13 00:27:00|22436.57|22356.57|22438.89|22358.89|22440.41|22360.41|22436.57|22356.57|10
1736728030000|2025-01-13 00:27:10|22438.88|22358.88|22439.2|22359.2|22440.49|22360.49|22438.88|22358.88|10
1736728040000|2025-01-13 00:27:20|22439.26|22359.26|22440.16|22360.16|22440.18|22360.18|22438.86|22358.86|10
1736728050000|2025-01-13 00:27:30|22440.84|22360.84|22443.53|22363.53|22443.53|22363.53|22440.82|22360.82|9
1736728060000|2025-01-13 00:27:40|22443.5|22363.5|22455.56|22375.56|22455.56|22375.56|22443.5|22363.5|10
1736728070000|2025-01-13 00:27:50|22455.5|22375.5|22461.09|22381.09|22461.09|22381.09|22455|22375|10
1736728080000|2025-01-13 00:28:00|22461.67|22381.67|22488.22|22408.22|22488.22|22408.22|22461.67|22381.67|10
1736728090000|2025-01-13 00:28:10|22491.85|22411.85|22507.55|22427.55|22507.55|22427.55|22491.85|22411.85|10
1736728100000|2025-01-13 00:28:20|22507.89|22427.89|22533.28|22453.28|22533.28|22453.28|22507.89|22427.89|10
1736728110000|2025-01-13 00:28:30|22533.96|22453.96|22560.33|22480.33|22561.23|22481.23|22533.96|22453.96|10
1736728120000|2025-01-13 00:28:40|22561.09|22481.09|22566.9|22486.9|22568.73|22488.73|22561.09|22481.09|10
1736728130000|2025-01-13 00:28:50|22566.65|22486.65|22561.44|22481.44|22566.65|22486.65|22561.44|22481.44|10
1736728140000|2025-01-13 00:29:00|22557.96|22477.96|22555.77|22475.77|22557.96|22477.96|22552.77|22472.77|10
1736728150000|2025-01-13 00:29:10|22556.47|22476.47|22559.32|22479.32|22560.05|22480.05|22556.47|22476.47|10
1736728160000|2025-01-13 00:29:20|22558.96|22478.96|22555.28|22475.28|22558.96|22478.96|22555.28|22475.28|10
1736728170000|2025-01-13 00:29:30|22554.47|22474.47|22547.06|22467.06|22554.47|22474.47|22546.8|22466.8|10
1736728180000|2025-01-13 00:29:40|22547.93|22467.93|22545.84|22465.84|22548.7|22468.7|22545.84|22465.84|9
1736728190000|2025-01-13 00:29:50|22544.55|22464.55|22535.11|22455.11|22544.55|22464.55|22535.09|22455.09|9
1736728200000|2025-01-13 00:30:00|22535|22455|22535.84|22455.84|22535.84|22455.84|22530.04|22450.04|10
1736728210000|2025-01-13 00:30:10|22535.85|22455.85|22542.69|22462.69|22542.69|22462.69|22535.85|22455.85|10
1736728220000|2025-01-13 00:30:20|22543.92|22463.92|22548.02|22468.02|22548.24|22468.24|22543.92|22463.92|10
1736728230000|2025-01-13 00:30:30|22547.39|22467.39|22548.43|22468.43|22548.89|22468.89|22547.2|22467.2|10
1736728240000|2025-01-13 00:30:40|22548.5|22468.5|22557.25|22477.25|22557.86|22477.86|22548.36|22468.36|10
1736728250000|2025-01-13 00:30:50|22556.59|22476.59|22561.84|22481.84|22562.1|22482.1|22556.54|22476.54|10
1736728260000|2025-01-13 00:31:00|22561.65|22481.65|22558.34|22478.34|22561.65|22481.65|22558.34|22478.34|10
1736728270000|2025-01-13 00:31:10|22559.32|22479.32|22565.8|22485.8|22566.4|22486.4|22559.32|22479.32|10
1736728280000|2025-01-13 00:31:20|22566.48|22486.48|22570.83|22490.83|22570.83|22490.83|22566.48|22486.48|10
1736728290000|2025-01-13 00:31:30|22572.73|22492.73|22579.9|22499.9|22579.9|22499.9|22572.73|22492.73|10
1736728300000|2025-01-13 00:31:40|22581.51|22501.51|22592.56|22512.56|22592.56|22512.56|22581.51|22501.51|10
1736728310000|2025-01-13 00:31:50|22592.85|22512.85|22604.41|22524.41|22604.41|22524.41|22592.85|22512.85|10
1736728320000|2025-01-13 00:32:00|22607.85|22527.85|22616.87|22536.87|22616.87|22536.87|22607.85|22527.85|10
1736728330000|2025-01-13 00:32:10|22617.89|22537.89|22621.66|22541.66|22621.66|22541.66|22617.89|22537.89|10
1736728340000|2025-01-13 00:32:20|22621.17|22541.17|22623.96|22543.96|22623.96|22543.96|22620.18|22540.18|10
1736728350000|2025-01-13 00:32:30|22624.67|22544.67|22639.47|22559.47|22639.47|22559.47|22624.25|22544.25|10
1736728360000|2025-01-13 00:32:40|22642.06|22562.06|22650.66|22570.66|22651.97|22571.97|22642.06|22562.06|10
1736728370000|2025-01-13 00:32:50|22649.4|22569.4|22638.32|22558.32|22649.4|22569.4|22637.9|22557.9|10
1736728380000|2025-01-13 00:33:00|22638.39|22558.39|22628.44|22548.44|22638.39|22558.39|22627.52|22547.52|10
1736728390000|2025-01-13 00:33:10|22628.02|22548.02|22625.33|22545.33|22628.24|22548.24|22624.58|22544.58|10
1736728400000|2025-01-13 00:33:20|22626.41|22546.41|22640.59|22560.59|22640.59|22560.59|22626.41|22546.41|10
1736728410000|2025-01-13 00:33:30|22641.25|22561.25|22637.35|22557.35|22641.63|22561.63|22637.35|22557.35|10
1736728420000|2025-01-13 00:33:40|22636.83|22556.83|22652.93|22572.93|22652.93|22572.93|22636.83|22556.83|10
1736728430000|2025-01-13 00:33:50|22655.28|22575.28|22657.05|22577.05|22657.1|22577.1|22654.65|22574.65|9
1736728440000|2025-01-13 00:34:00|22657.29|22577.29|22671.3|22591.3|22671.34|22591.34|22657.29|22577.29|10
1736728450000|2025-01-13 00:34:10|22669.75|22589.75|22669.34|22589.34|22669.75|22589.75|22667.31|22587.31|10
1736728460000|2025-01-13 00:34:20|22669.76|22589.76|22665.99|22585.99|22669.96|22589.96|22665.99|22585.99|10
1736728470000|2025-01-13 00:34:30|22662.07|22582.07|22661.82|22581.82|22664.48|22584.48|22661.82|22581.82|10
1736728480000|2025-01-13 00:34:40|22671.86|22591.86|22666.02|22586.02|22671.86|22591.86|22666.02|22586.02|10
1736728490000|2025-01-13 00:34:50|22664.03|22584.03|22660.64|22580.64|22664.03|22584.03|22660.64|22580.64|10
1736728500000|2025-01-13 00:35:00|22659.59|22579.59|22672.81|22592.81|22672.81|22592.81|22659.3|22579.3|10
1736728510000|2025-01-13 00:35:10|22673.99|22593.99|22678.93|22598.93|22679.75|22599.75|22673.99|22593.99|10
1736728520000|2025-01-13 00:35:20|22678.88|22598.88|22682.64|22602.64|22682.64|22602.64|22678.7|22598.7|10
1736728530000|2025-01-13 00:35:30|22683.3|22603.3|22682.25|22602.25|22683.3|22603.3|22682.25|22602.25|10
1736728540000|2025-01-13 00:35:40|22682.33|22602.33|22682.91|22602.91|22683.53|22603.53|22682.13|22602.13|10
1736728550000|2025-01-13 00:35:50|22682.86|22602.86|22679.07|22599.07|22684.78|22604.78|22678.73|22598.73|10
1736728560000|2025-01-13 00:36:00|22678.7|22598.7|22685.52|22605.52|22685.52|22605.52|22678.7|22598.7|10
1736728570000|2025-01-13 00:36:10|22686.33|22606.33|22687.39|22607.39|22688.17|22608.17|22686.23|22606.23|10
1736728580000|2025-01-13 00:36:20|22687.4|22607.4|22686.9|22606.9|22688.23|22608.23|22686.9|22606.9|10
1736728590000|2025-01-13 00:36:30|22686.74|22606.74|22686.7|22606.7|22686.74|22606.74|22684.44|22604.44|10
1736728600000|2025-01-13 00:36:40|22687.02|22607.02|22689.03|22609.03|22689.03|22609.03|22686.91|22606.91|10
1736728610000|2025-01-13 00:36:50|22689.28|22609.28|22693.58|22613.58|22693.58|22613.58|22689.28|22609.28|10
1736728620000|2025-01-13 00:37:00|22693.6|22613.6|22691.81|22611.81|22693.86|22613.86|22691.81|22611.81|10
1736728630000|2025-01-13 00:37:10|22691.77|22611.77|22696.15|22616.15|22696.15|22616.15|22691.01|22611.01|10
1736728640000|2025-01-13 00:37:20|22695.56|22615.56|22696.09|22616.09|22696.89|22616.89|22695.35|22615.35|10
1736728650000|2025-01-13 00:37:30|22696.03|22616.03|22697.88|22617.88|22697.88|22617.88|22694.49|22614.49|10
1736728660000|2025-01-13 00:37:40|22697.87|22617.87|22700.3|22620.3|22700.3|22620.3|22697.87|22617.87|10
1736728670000|2025-01-13 00:37:50|22700.09|22620.09|22699.11|22619.11|22700.09|22620.09|22699.02|22619.02|10
1736728680000|2025-01-13 00:38:00|22699.37|22619.37|22692.3|22612.3|22699.37|22619.37|22692.3|22612.3|10
1736728690000|2025-01-13 00:38:10|22690.76|22610.76|22687.41|22607.41|22690.86|22610.86|22687.28|22607.28|10
1736728700000|2025-01-13 00:38:20|22685.37|22605.37|22673.73|22593.73|22685.37|22605.37|22673.73|22593.73|10
1736728710000|2025-01-13 00:38:30|22671.24|22591.24|22663.1|22583.1|22671.66|22591.66|22662.64|22582.64|10
1736728720000|2025-01-13 00:38:40|22663.67|22583.67|22661.92|22581.92|22663.67|22583.67|22660.06|22580.06|9
1736728730000|2025-01-13 00:38:50|22661.56|22581.56|22661.98|22581.98|22662.22|22582.22|22661.48|22581.48|9
1736728740000|2025-01-13 00:39:00|22662.48|22582.48|22671.21|22591.21|22671.21|22591.21|22662.48|22582.48|10
1736728750000|2025-01-13 00:39:10|22672.27|22592.27|22687.2|22607.2|22687.2|22607.2|22672.27|22592.27|10
1736728760000|2025-01-13 00:39:20|22687.53|22607.53|22686.44|22606.44|22687.53|22607.53|22685.99|22605.99|10
1736728770000|2025-01-13 00:39:30|22685.92|22605.92|22686.78|22606.78|22686.78|22606.78|22684.92|22604.92|10
1736728780000|2025-01-13 00:39:40|22685.23|22605.23|22674.55|22594.55|22685.23|22605.23|22674.55|22594.55|10
1736728790000|2025-01-13 00:39:50|22673.77|22593.77|22672.05|22592.05|22673.77|22593.77|22671.27|22591.27|10
1736728800000|2025-01-13 00:40:00|22672.3|22592.3|22674.93|22594.93|22674.93|22594.93|22672.17|22592.17|10
1736728810000|2025-01-13 00:40:10|22675.53|22595.53|22671.95|22591.95|22675.53|22595.53|22671.95|22591.95|10
1736728820000|2025-01-13 00:40:20|22671.7|22591.7|22670.53|22590.53|22672.94|22592.94|22670.51|22590.51|10
1736728830000|2025-01-13 00:40:30|22671.18|22591.18|22669.66|22589.66|22671.18|22591.18|22669.29|22589.29|10
1736728840000|2025-01-13 00:40:40|22668.76|22588.76|22670.29|22590.29|22670.29|22590.29|22667.75|22587.75|10
1736728850000|2025-01-13 00:40:50|22670.32|22590.32|22670.34|22590.34|22670.64|22590.64|22669.35|22589.35|10
1736728860000|2025-01-13 00:41:00|22670.48|22590.48|22673.3|22593.3|22673.3|22593.3|22670.48|22590.48|10
1736728870000|2025-01-13 00:41:10|22672.13|22592.13|22671.6|22591.6|22672.13|22592.13|22668.38|22588.38|10
1736728880000|2025-01-13 00:41:20|22672.13|22592.13|22680.7|22600.7|22681.57|22601.57|22672.13|22592.13|10
1736728890000|2025-01-13 00:41:30|22679.03|22599.03|22677.47|22597.47|22679.03|22599.03|22676.81|22596.81|10
1736728900000|2025-01-13 00:41:40|22677.73|22597.73|22674.76|22594.76|22678.51|22598.51|22674.76|22594.76|10
1736728910000|2025-01-13 00:41:50|22674.95|22594.95|22678.55|22598.55|22678.55|22598.55|22674.74|22594.74|10
1736728920000|2025-01-13 00:42:00|22678.66|22598.66|22681.4|22601.4|22681.76|22601.76|22678.66|22598.66|10
1736728930000|2025-01-13 00:42:10|22681.26|22601.26|22685.35|22605.35|22685.35|22605.35|22681.26|22601.26|10
1736728940000|2025-01-13 00:42:20|22688.21|22608.21|22685.91|22605.91|22689.36|22609.36|22685.91|22605.91|9
1736728950000|2025-01-13 00:42:30|22686.61|22606.61|22685.18|22605.18|22686.61|22606.61|22685|22605|10
1736728960000|2025-01-13 00:42:40|22686.03|22606.03|22682.81|22602.81|22686.03|22606.03|22682.81|22602.81|10
1736728970000|2025-01-13 00:42:50|22682.65|22602.65|22681.21|22601.21|22682.65|22602.65|22681.21|22601.21|10
1736728980000|2025-01-13 00:43:00|22681.19|22601.19|22679.2|22599.2|22681.33|22601.33|22679.11|22599.11|10
1736728990000|2025-01-13 00:43:10|22678.85|22598.85|22675.17|22595.17|22678.85|22598.85|22675.17|22595.17|10
1736729000000|2025-01-13 00:43:20|22674.76|22594.76|22670.78|22590.78|22674.98|22594.98|22670.78|22590.78|10
1736729010000|2025-01-13 00:43:30|22670.19|22590.19|22663.91|22583.91|22670.19|22590.19|22663.91|22583.91|10
1736729020000|2025-01-13 00:43:40|22663.81|22583.81|22663.26|22583.26|22664.72|22584.72|22663.26|22583.26|10
1736729030000|2025-01-13 00:43:50|22662.98|22582.98|22664.8|22584.8|22664.8|22584.8|22662.32|22582.32|10
1736729040000|2025-01-13 00:44:00|22664.3|22584.3|22663.22|22583.22|22664.83|22584.83|22663.08|22583.08|10
1736729050000|2025-01-13 00:44:10|22658.5|22578.5|22647.55|22567.55|22658.5|22578.5|22647.55|22567.55|10
1736729060000|2025-01-13 00:44:20|22646.87|22566.87|22638.16|22558.16|22646.87|22566.87|22638.16|22558.16|10
1736729070000|2025-01-13 00:44:30|22634.85|22554.85|22630.57|22550.57|22634.85|22554.85|22630.23|22550.23|10
1736729080000|2025-01-13 00:44:40|22630.19|22550.19|22624.02|22544.02|22630.19|22550.19|22623.32|22543.32|9
1736729090000|2025-01-13 00:44:50|22623.73|22543.73|22625.55|22545.55|22627.94|22547.94|22623.73|22543.73|10
1736729100000|2025-01-13 00:45:00|22625.94|22545.94|22629.2|22549.2|22630.64|22550.64|22625.94|22545.94|10
1736729110000|2025-01-13 00:45:10|22628.73|22548.73|22624.24|22544.24|22628.73|22548.73|22623.46|22543.46|10
1736729120000|2025-01-13 00:45:20|22624.41|22544.41|22619.81|22539.81|22625.34|22545.34|22619.81|22539.81|10
1736729130000|2025-01-13 00:45:30|22620.08|22540.08|22615.31|22535.31|22620.08|22540.08|22615.15|22535.15|10
1736729140000|2025-01-13 00:45:40|22615.22|22535.22|22610.55|22530.55|22615.22|22535.22|22610.55|22530.55|10
1736729150000|2025-01-13 00:45:50|22610.82|22530.82|22608.95|22528.95|22610.82|22530.82|22608.95|22528.95|9
1736729160000|2025-01-13 00:46:00|22608.68|22528.68|22603.37|22523.37|22608.68|22528.68|22603.37|22523.37|10
1736729170000|2025-01-13 00:46:10|22601.09|22521.09|22596.89|22516.89|22601.09|22521.09|22596.89|22516.89|10
1736729180000|2025-01-13 00:46:20|22597.4|22517.4|22597.19|22517.19|22598.48|22518.48|22596.72|22516.72|10
1736729190000|2025-01-13 00:46:30|22596.84|22516.84|22595.27|22515.27|22596.84|22516.84|22595.26|22515.26|10
1736729200000|2025-01-13 00:46:40|22595.15|22515.15|22595.51|22515.51|22596.33|22516.33|22595.15|22515.15|10
1736729210000|2025-01-13 00:46:50|22595.22|22515.22|22596.41|22516.41|22596.56|22516.56|22595.22|22515.22|10
1736729220000|2025-01-13 00:47:00|22596.39|22516.39|22597.06|22517.06|22597.73|22517.73|22596.39|22516.39|10
1736729230000|2025-01-13 00:47:10|22595.81|22515.81|22586.36|22506.36|22595.81|22515.81|22585.87|22505.87|10
1736729240000|2025-01-13 00:47:20|22586.89|22506.89|22584.87|22504.87|22586.89|22506.89|22582.72|22502.72|10
1736729250000|2025-01-13 00:47:30|22585.49|22505.49|22582.59|22502.59|22586.3|22506.3|22582.21|22502.21|10
1736729260000|2025-01-13 00:47:40|22583.79|22503.79|22580.74|22500.74|22583.79|22503.79|22580.67|22500.67|10
1736729270000|2025-01-13 00:47:50|22581|22501|22580.57|22500.57|22581.09|22501.09|22579.79|22499.79|10
1736729280000|2025-01-13 00:48:00|22580.48|22500.48|22581.8|22501.8|22581.8|22501.8|22579.32|22499.32|10
1736729290000|2025-01-13 00:48:10|22581.21|22501.21|22581.32|22501.32|22581.47|22501.47|22580.56|22500.56|10
1736729300000|2025-01-13 00:48:20|22580.83|22500.83|22581.06|22501.06|22581.26|22501.26|22578.61|22498.61|10
1736729310000|2025-01-13 00:48:30|22581.42|22501.42|22582.93|22502.93|22582.93|22502.93|22581.42|22501.42|10
1736729320000|2025-01-13 00:48:40|22582.16|22502.16|22578|22498|22582.16|22502.16|22578|22498|10
1736729330000|2025-01-13 00:48:50|22577.11|22497.11|22577.72|22497.72|22577.93|22497.93|22576.96|22496.96|10
1736729340000|2025-01-13 00:49:00|22578.17|22498.17|22579.31|22499.31|22581.66|22501.66|22577.92|22497.92|10
1736729350000|2025-01-13 00:49:10|22579.61|22499.61|22577.17|22497.17|22579.61|22499.61|22576.21|22496.21|10
1736729360000|2025-01-13 00:49:20|22577.89|22497.89|22575.95|22495.95|22578.36|22498.36|22575.65|22495.65|10
1736729370000|2025-01-13 00:49:30|22575.98|22495.98|22579.56|22499.56|22579.56|22499.56|22575.09|22495.09|10
1736729380000|2025-01-13 00:49:40|22580.01|22500.01|22581.69|22501.69|22582.95|22502.95|22580.01|22500.01|9
1736729390000|2025-01-13 00:49:50|22582.01|22502.01|22582.99|22502.99|22583.35|22503.35|22581.48|22501.48|10
1736729400000|2025-01-13 00:50:00|22583.12|22503.12|22586.64|22506.64|22586.82|22506.82|22582.96|22502.96|10
1736729410000|2025-01-13 00:50:10|22586.2|22506.2|22596.41|22516.41|22596.41|22516.41|22586.2|22506.2|10
1736729420000|2025-01-13 00:50:20|22596.57|22516.57|22601.4|22521.4|22601.4|22521.4|22595.96|22515.96|10
1736729430000|2025-01-13 00:50:30|22602.84|22522.84|22607.06|22527.06|22607.06|22527.06|22602.73|22522.73|10
1736729440000|2025-01-13 00:50:40|22607.68|22527.68|22610.08|22530.08|22610.22|22530.22|22607.68|22527.68|10
1736729450000|2025-01-13 00:50:50|22609.79|22529.79|22611.34|22531.34|22611.64|22531.64|22609.79|22529.79|10
1736729460000|2025-01-13 00:51:00|22611.88|22531.88|22614.3|22534.3|22614.3|22534.3|22611.25|22531.25|9
1736729470000|2025-01-13 00:51:10|22614.67|22534.67|22615.04|22535.04|22615.28|22535.28|22614.08|22534.08|10
1736729480000|2025-01-13 00:51:20|22614.31|22534.31|22609.92|22529.92|22614.31|22534.31|22609.92|22529.92|10
1736729490000|2025-01-13 00:51:30|22608.93|22528.93|22610.83|22530.83|22611.55|22531.55|22606.17|22526.17|10
1736729500000|2025-01-13 00:51:40|22608.67|22528.67|22609.56|22529.56|22609.71|22529.71|22608.67|22528.67|8
1736729510000|2025-01-13 00:51:50|22609.87|22529.87|22605.33|22525.33|22609.87|22529.87|22605.33|22525.33|10
1736729520000|2025-01-13 00:52:00|22604.27|22524.27|22603.98|22523.98|22604.4|22524.4|22602.98|22522.98|10
1736729530000|2025-01-13 00:52:10|22605.04|22525.04|22604.84|22524.84|22606.3|22526.3|22604.84|22524.84|10
1736729540000|2025-01-13 00:52:20|22604.61|22524.61|22600.71|22520.71|22604.61|22524.61|22600.71|22520.71|10
1736729550000|2025-01-13 00:52:30|22600.63|22520.63|22599.42|22519.42|22600.63|22520.63|22598.47|22518.47|10
1736729560000|2025-01-13 00:52:40|22600.23|22520.23|22602.7|22522.7|22602.7|22522.7|22600.23|22520.23|9
1736729570000|2025-01-13 00:52:50|22602.87|22522.87|22601.08|22521.08|22602.97|22522.97|22601.08|22521.08|10
1736729580000|2025-01-13 00:53:00|22600.46|22520.46|22601.01|22521.01|22601.27|22521.27|22599.8|22519.8|10
1736729590000|2025-01-13 00:53:10|22601.63|22521.63|22598.02|22518.02|22601.77|22521.77|22597.1|22517.1|10
1736729600000|2025-01-13 00:53:20|22598.14|22518.14|22596|22516|22598.14|22518.14|22596|22516|10
1736729610000|2025-01-13 00:53:30|22596.59|22516.59|22596.6|22516.6|22597.56|22517.56|22596.57|22516.57|10
1736729620000|2025-01-13 00:53:40|22596.17|22516.17|22597.33|22517.33|22597.33|22517.33|22596.17|22516.17|10
1736729630000|2025-01-13 00:53:50|22597.48|22517.48|22599.21|22519.21|22599.21|22519.21|22597.48|22517.48|10
1736729640000|2025-01-13 00:54:00|22599.41|22519.41|22602.17|22522.17|22602.17|22522.17|22599.41|22519.41|9
1736729650000|2025-01-13 00:54:10|22601.55|22521.55|22600.79|22520.79|22601.55|22521.55|22600.16|22520.16|9
1736729660000|2025-01-13 00:54:20|22600.78|22520.78|22598.38|22518.38|22600.78|22520.78|22598.06|22518.06|9
1736729670000|2025-01-13 00:54:30|22599.77|22519.77|22597.73|22517.73|22600.93|22520.93|22597.73|22517.73|10
1736729680000|2025-01-13 00:54:40|22597.53|22517.53|22592.04|22512.04|22597.53|22517.53|22592.04|22512.04|10
1736729690000|2025-01-13 00:54:50|22592.66|22512.66|22593.95|22513.95|22593.99|22513.99|22592.66|22512.66|10
1736729700000|2025-01-13 00:55:00|22593.98|22513.98|22595.33|22515.33|22595.63|22515.63|22593.98|22513.98|10
1736729710000|2025-01-13 00:55:10|22595.26|22515.26|22591.43|22511.43|22595.26|22515.26|22591.43|22511.43|10
1736729720000|2025-01-13 00:55:20|22590.73|22510.73|22587.24|22507.24|22591.53|22511.53|22587.24|22507.24|10
1736729730000|2025-01-13 00:55:30|22586.84|22506.84|22579.84|22499.84|22586.84|22506.84|22579.48|22499.48|9
1736729740000|2025-01-13 00:55:40|22579.68|22499.68|22579.25|22499.25|22579.68|22499.68|22578.84|22498.84|10
1736729750000|2025-01-13 00:55:50|22579.57|22499.57|22577.21|22497.21|22579.57|22499.57|22577.17|22497.17|9
1736729760000|2025-01-13 00:56:00|22576.19|22496.19|22576.33|22496.33|22576.83|22496.83|22576.19|22496.19|10
1736729770000|2025-01-13 00:56:10|22576.29|22496.29|22572.65|22492.65|22576.29|22496.29|22571.69|22491.69|10
1736729780000|2025-01-13 00:56:20|22573.06|22493.06|22572.87|22492.87|22573.06|22493.06|22572.6|22492.6|10
1736729790000|2025-01-13 00:56:30|22572.72|22492.72|22571.97|22491.97|22572.94|22492.94|22571.97|22491.97|10
1736729800000|2025-01-13 00:56:40|22572.24|22492.24|22571.72|22491.72|22572.35|22492.35|22571.36|22491.36|10
1736729810000|2025-01-13 00:56:50|22572.31|22492.31|22575.18|22495.18|22575.18|22495.18|22572.05|22492.05|10
1736729820000|2025-01-13 00:57:00|22574.74|22494.74|22575.13|22495.13|22576.27|22496.27|22574.19|22494.19|10
1736729830000|2025-01-13 00:57:10|22573.21|22493.21|22572.8|22492.8|22573.21|22493.21|22571.6|22491.6|10
1736729840000|2025-01-13 00:57:20|22572.68|22492.68|22571.8|22491.8|22572.81|22492.81|22570.54|22490.54|10
1736729850000|2025-01-13 00:57:30|22571.75|22491.75|22569.03|22489.03|22572.08|22492.08|22569.01|22489.01|10
1736729860000|2025-01-13 00:57:40|22568.82|22488.82|22566.55|22486.55|22568.89|22488.89|22566.55|22486.55|10
1736729870000|2025-01-13 00:57:50|22566.75|22486.75|22567.04|22487.04|22567.43|22487.43|22566.74|22486.74|10
1736729880000|2025-01-13 00:58:00|22567.26|22487.26|22565.38|22485.38|22568.13|22488.13|22565.09|22485.09|10
1736729890000|2025-01-13 00:58:10|22565.32|22485.32|22555.4|22475.4|22565.32|22485.32|22555.4|22475.4|10
1736729900000|2025-01-13 00:58:20|22555.28|22475.28|22555.64|22475.64|22555.67|22475.67|22554.85|22474.85|10
1736729910000|2025-01-13 00:58:30|22555.49|22475.49|22551.58|22471.58|22555.49|22475.49|22551.43|22471.43|9
1736729920000|2025-01-13 00:58:40|22551.43|22471.43|22549.24|22469.24|22551.52|22471.52|22549.24|22469.24|10
1736729930000|2025-01-13 00:58:50|22548.81|22468.81|22542.49|22462.49|22548.81|22468.81|22542.49|22462.49|10
1736729940000|2025-01-13 00:59:00|22542.32|22462.32|22544.42|22464.42|22544.42|22464.42|22542.24|22462.24|9
1736729950000|2025-01-13 00:59:10|22544.32|22464.32|22547.56|22467.56|22548.26|22468.26|22544.32|22464.32|9
1736729960000|2025-01-13 00:59:20|22547.12|22467.12|22547.5|22467.5|22547.78|22467.78|22546.32|22466.32|10
1736729970000|2025-01-13 00:59:30|22547.34|22467.34|22548.2|22468.2|22548.94|22468.94|22547.34|22467.34|10
1736729980000|2025-01-13 00:59:40|22548.28|22468.28|22546.13|22466.13|22548.28|22468.28|22546.1|22466.1|10
1736729990000|2025-01-13 00:59:50|22546.14|22466.14|22545.68|22465.68|22547.35|22467.35|22545.38|22465.38|10
1736730000000|2025-01-13 01:00:00|22545.41|22465.41|22545.73|22465.73|22546.44|22466.44|22545.11|22465.11|10
1736730010000|2025-01-13 01:00:10|22546.01|22466.01|22549.19|22469.19|22549.19|22469.19|22546.01|22466.01|10
1736730020000|2025-01-13 01:00:20|22549.96|22469.96|22546.49|22466.49|22550.61|22470.61|22546.49|22466.49|10
1736730030000|2025-01-13 01:00:30|22545.86|22465.86|22548.09|22468.09|22548.09|22468.09|22543.6|22463.6|10
1736730040000|2025-01-13 01:00:40|22548.79|22468.79|22552.68|22472.68|22553.29|22473.29|22548.79|22468.79|10
1736730050000|2025-01-13 01:00:50|22552.3|22472.3|22558.48|22478.48|22558.48|22478.48|22552.3|22472.3|10
1736730060000|2025-01-13 01:01:00|22558.3|22478.3|22555.55|22475.55|22559.95|22479.95|22555.55|22475.55|10
1736730070000|2025-01-13 01:01:10|22553.67|22473.67|22546.61|22466.61|22553.67|22473.67|22546.61|22466.61|10
1736730080000|2025-01-13 01:01:20|22545.63|22465.63|22540.86|22460.86|22545.63|22465.63|22540.6|22460.6|10
1736730090000|2025-01-13 01:01:30|22540.34|22460.34|22536.57|22456.57|22540.7|22460.7|22536.57|22456.57|9
1736730100000|2025-01-13 01:01:40|22536.99|22456.99|22538.3|22458.3|22538.3|22458.3|22535.82|22455.82|10
1736730110000|2025-01-13 01:01:50|22538.85|22458.85|22541.36|22461.36|22541.36|22461.36|22537.94|22457.94|10
1736730120000|2025-01-13 01:02:00|22541.39|22461.39|22540.79|22460.79|22543.3|22463.3|22540.79|22460.79|10
1736730130000|2025-01-13 01:02:10|22540.88|22460.88|22538.7|22458.7|22540.88|22460.88|22538.7|22458.7|9
1736730140000|2025-01-13 01:02:20|22537.9|22457.9|22535.77|22455.77|22537.9|22457.9|22535.16|22455.16|10
1736730150000|2025-01-13 01:02:30|22535.93|22455.93|22529.91|22449.91|22536.01|22456.01|22529.91|22449.91|10
1736730160000|2025-01-13 01:02:40|22529.84|22449.84|22522.32|22442.32|22530.12|22450.12|22522.32|22442.32|10
1736730170000|2025-01-13 01:02:50|22521.02|22441.02|22519.1|22439.1|22521.02|22441.02|22518.8|22438.8|9
1736730180000|2025-01-13 01:03:00|22519.67|22439.67|22518.77|22438.77|22520.02|22440.02|22518.31|22438.31|10
1736730190000|2025-01-13 01:03:10|22518.78|22438.78|22519.31|22439.31|22520.88|22440.88|22518.78|22438.78|10
1736730200000|2025-01-13 01:03:20|22518.71|22438.71|22511.47|22431.47|22518.97|22438.97|22511.47|22431.47|10
1736730210000|2025-01-13 01:03:30|22511.25|22431.25|22509.32|22429.32|22511.53|22431.53|22509.32|22429.32|10
1736730220000|2025-01-13 01:03:40|22509.25|22429.25|22507.26|22427.26|22509.25|22429.25|22507.26|22427.26|10
1736730230000|2025-01-13 01:03:50|22506.7|22426.7|22499.49|22419.49|22506.7|22426.7|22499.49|22419.49|10
1736730240000|2025-01-13 01:04:00|22499.36|22419.36|22495.86|22415.86|22499.5|22419.5|22495.86|22415.86|10
1736730250000|2025-01-13 01:04:10|22495.54|22415.54|22485.21|22405.21|22495.54|22415.54|22483.46|22403.46|10
1736730260000|2025-01-13 01:04:20|22485.27|22405.27|22492.96|22412.96|22492.96|22412.96|22485.27|22405.27|10
1736730270000|2025-01-13 01:04:30|22493.59|22413.59|22494.37|22414.37|22494.83|22414.83|22493.59|22413.59|10
1736730280000|2025-01-13 01:04:40|22494.47|22414.47|22510.45|22430.45|22512.53|22432.53|22494.47|22414.47|10
1736730290000|2025-01-13 01:04:50|22510.17|22430.17|22506.25|22426.25|22510.17|22430.17|22505.42|22425.42|10
1736730300000|2025-01-13 01:05:00|22507.57|22427.57|22506.57|22426.57|22507.57|22427.57|22505.75|22425.75|10
1736730310000|2025-01-13 01:05:10|22506.27|22426.27|22504.48|22424.48|22507.75|22427.75|22504.48|22424.48|10
1736730320000|2025-01-13 01:05:20|22503.22|22423.22|22500.06|22420.06|22503.22|22423.22|22500.03|22420.03|10
1736730330000|2025-01-13 01:05:30|22500.04|22420.04|22497.11|22417.11|22500.27|22420.27|22497.03|22417.03|10
1736730340000|2025-01-13 01:05:40|22496.18|22416.18|22492.26|22412.26|22496.18|22416.18|22491.85|22411.85|10
1736730350000|2025-01-13 01:05:50|22492.54|22412.54|22491.61|22411.61|22492.54|22412.54|22491.04|22411.04|9
1736730360000|2025-01-13 01:06:00|22491.62|22411.62|22490.93|22410.93|22491.89|22411.89|22489.84|22409.84|10
1736730370000|2025-01-13 01:06:10|22491.02|22411.02|22490.75|22410.75|22491.61|22411.61|22490.67|22410.67|9
1736730380000|2025-01-13 01:06:20|22491.2|22411.2|22491.5|22411.5|22491.73|22411.73|22490.46|22410.46|10
1736730390000|2025-01-13 01:06:30|22491.42|22411.42|22489.04|22409.04|22491.72|22411.72|22489.04|22409.04|10
1736730400000|2025-01-13 01:06:40|22489.41|22409.41|22488.09|22408.09|22489.41|22409.41|22487.71|22407.71|10
1736730410000|2025-01-13 01:06:50|22487.95|22407.95|22489.45|22409.45|22489.45|22409.45|22487.1|22407.1|10
1736730420000|2025-01-13 01:07:00|22489.44|22409.44|22487.55|22407.55|22490.34|22410.34|22487.55|22407.55|10
1736730430000|2025-01-13 01:07:10|22487.79|22407.79|22488.19|22408.19|22488.38|22408.38|22487.79|22407.79|10
1736730440000|2025-01-13 01:07:20|22488.93|22408.93|22486.74|22406.74|22489.2|22409.2|22486.17|22406.17|10
1736730450000|2025-01-13 01:07:30|22486.86|22406.86|22483.37|22403.37|22486.86|22406.86|22482.22|22402.22|10
1736730460000|2025-01-13 01:07:40|22484.18|22404.18|22485.7|22405.7|22485.7|22405.7|22484.18|22404.18|10
1736730470000|2025-01-13 01:07:50|22485.73|22405.73|22486.74|22406.74|22487.59|22407.59|22485.73|22405.73|10
1736730480000|2025-01-13 01:08:00|22486.59|22406.59|22480.6|22400.6|22486.59|22406.59|22480.6|22400.6|10
1736730490000|2025-01-13 01:08:10|22477.35|22397.35|22477.32|22397.32|22478.84|22398.84|22477.15|22397.15|10
1736730500000|2025-01-13 01:08:20|22476.37|22396.37|22477.71|22397.71|22478.93|22398.93|22476.37|22396.37|10
1736730510000|2025-01-13 01:08:30|22478.4|22398.4|22476.72|22396.72|22478.4|22398.4|22476.48|22396.48|10
1736730520000|2025-01-13 01:08:40|22476.18|22396.18|22476.82|22396.82|22477.1|22397.1|22475.41|22395.41|10
1736730530000|2025-01-13 01:08:50|22476.64|22396.64|22476.99|22396.99|22477.48|22397.48|22476.25|22396.25|10
1736730540000|2025-01-13 01:09:00|22476.77|22396.77|22473.39|22393.39|22476.77|22396.77|22473.39|22393.39|10
1736730550000|2025-01-13 01:09:10|22473.27|22393.27|22476.45|22396.45|22476.45|22396.45|22473.24|22393.24|10
1736730560000|2025-01-13 01:09:20|22476.34|22396.34|22479.94|22399.94|22479.94|22399.94|22476.34|22396.34|10
1736730570000|2025-01-13 01:09:30|22480.74|22400.74|22485.68|22405.68|22485.68|22405.68|22480.74|22400.74|10
1736730580000|2025-01-13 01:09:40|22486.08|22406.08|22488.04|22408.04|22489.52|22409.52|22486.08|22406.08|10
1736730590000|2025-01-13 01:09:50|22487.83|22407.83|22487.61|22407.61|22487.83|22407.83|22486.79|22406.79|10
1736730600000|2025-01-13 01:10:00|22487.58|22407.58|22489.37|22409.37|22489.37|22409.37|22487.26|22407.26|10
1736730610000|2025-01-13 01:10:10|22489.1|22409.1|22489.45|22409.45|22489.45|22409.45|22487.91|22407.91|10
1736730620000|2025-01-13 01:10:20|22490.08|22410.08|22492.27|22412.27|22493.33|22413.33|22490.08|22410.08|10
1736730630000|2025-01-13 01:10:30|22492.58|22412.58|22495.06|22415.06|22495.67|22415.67|22492.48|22412.48|10
1736730640000|2025-01-13 01:10:40|22495.05|22415.05|22496.5|22416.5|22496.68|22416.68|22495.05|22415.05|10
1736730650000|2025-01-13 01:10:50|22496.81|22416.81|22500.79|22420.79|22500.79|22420.79|22496.81|22416.81|10
1736730660000|2025-01-13 01:11:00|22501.23|22421.23|22498.98|22418.98|22501.67|22421.67|22498.98|22418.98|10
1736730670000|2025-01-13 01:11:10|22498.78|22418.78|22493.51|22413.51|22498.78|22418.78|22493.51|22413.51|10
1736730680000|2025-01-13 01:11:20|22493.62|22413.62|22491.88|22411.88|22494.4|22414.4|22491.88|22411.88|10
1736730690000|2025-01-13 01:11:30|22490.85|22410.85|22490.01|22410.01|22490.85|22410.85|22489.57|22409.57|10
1736730700000|2025-01-13 01:11:40|22490.12|22410.12|22491.11|22411.11|22491.35|22411.35|22490.02|22410.02|10
1736730710000|2025-01-13 01:11:50|22490.61|22410.61|22489.49|22409.49|22490.61|22410.61|22489.49|22409.49|10
1736730720000|2025-01-13 01:12:00|22489.21|22409.21|22488.56|22408.56|22489.94|22409.94|22488.56|22408.56|9
1736730730000|2025-01-13 01:12:10|22488.83|22408.83|22488.8|22408.8|22489.19|22409.19|22488.53|22408.53|10
1736730740000|2025-01-13 01:12:20|22488.76|22408.76|22492.86|22412.86|22492.86|22412.86|22488.73|22408.73|10
1736730750000|2025-01-13 01:12:30|22493.02|22413.02|22495.01|22415.01|22495.01|22415.01|22493.02|22413.02|10
1736730760000|2025-01-13 01:12:40|22495.39|22415.39|22495.08|22415.08|22496.58|22416.58|22495.08|22415.08|10
1736730770000|2025-01-13 01:12:50|22494.95|22414.95|22493.1|22413.1|22495.81|22415.81|22493.1|22413.1|10
1736730780000|2025-01-13 01:13:00|22492.41|22412.41|22492.26|22412.26|22492.98|22412.98|22491.16|22411.16|9
1736730790000|2025-01-13 01:13:10|22492.24|22412.24|22492.04|22412.04|22494.93|22414.93|22492.04|22412.04|9
1736730800000|2025-01-13 01:13:20|22491.74|22411.74|22489.45|22409.45|22491.74|22411.74|22489.27|22409.27|10
1736730810000|2025-01-13 01:13:30|22489.5|22409.5|22483.21|22403.21|22489.53|22409.53|22482.78|22402.78|10
1736730820000|2025-01-13 01:13:40|22483.1|22403.1|22480.25|22400.25|22483.1|22403.1|22480.25|22400.25|10
1736730830000|2025-01-13 01:13:50|22480.52|22400.52|22479.55|22399.55|22480.52|22400.52|22479.55|22399.55|8
1736730840000|2025-01-13 01:14:00|22479.61|22399.61|22469.69|22389.69|22479.61|22399.61|22469.69|22389.69|10
1736730850000|2025-01-13 01:14:10|22469.65|22389.65|22468.22|22388.22|22470.01|22390.01|22468.22|22388.22|10
1736730860000|2025-01-13 01:14:20|22468.25|22388.25|22468.01|22388.01|22468.58|22388.58|22468.01|22388.01|10
1736730870000|2025-01-13 01:14:30|22468.12|22388.12|22468.36|22388.36|22468.47|22388.47|22467.73|22387.73|9
1736730880000|2025-01-13 01:14:40|22467.97|22387.97|22462.3|22382.3|22467.97|22387.97|22462.3|22382.3|9
1736730890000|2025-01-13 01:14:50|22462.02|22382.02|22459.25|22379.25|22462.02|22382.02|22459.25|22379.25|10
1736730900000|2025-01-13 01:15:00|22459.09|22379.09|22458.09|22378.09|22460.76|22380.76|22458.09|22378.09|10
1736730910000|2025-01-13 01:15:10|22458.02|22378.02|22455.7|22375.7|22458.02|22378.02|22455.7|22375.7|10
1736730920000|2025-01-13 01:15:20|22455.69|22375.69|22457.72|22377.72|22458.12|22378.12|22455.69|22375.69|9
1736730930000|2025-01-13 01:15:30|22457.97|22377.97|22454.95|22374.95|22458.75|22378.75|22454.95|22374.95|10
1736730940000|2025-01-13 01:15:40|22452.34|22372.34|22448.76|22368.76|22452.37|22372.37|22448.76|22368.76|10
1736730950000|2025-01-13 01:15:50|22448.93|22368.93|22444.47|22364.47|22448.93|22368.93|22443.98|22363.98|10
1736730960000|2025-01-13 01:16:00|22444.43|22364.43|22446.33|22366.33|22446.33|22366.33|22444.43|22364.43|10
1736730970000|2025-01-13 01:16:10|22446.64|22366.64|22452.51|22372.51|22452.51|22372.51|22446.64|22366.64|10
1736730980000|2025-01-13 01:16:20|22452.29|22372.29|22453.38|22373.38|22454.36|22374.36|22452.27|22372.27|10
1736730990000|2025-01-13 01:16:30|22453.17|22373.17|22453.03|22373.03|22453.3|22373.3|22452.8|22372.8|10
1736731000000|2025-01-13 01:16:40|22452.74|22372.74|22447.44|22367.44|22452.74|22372.74|22447.44|22367.44|9
1736731010000|2025-01-13 01:16:50|22447.05|22367.05|22436.34|22356.34|22447.05|22367.05|22436.34|22356.34|10
1736731020000|2025-01-13 01:17:00|22433.19|22353.19|22429|22349|22433.19|22353.19|22428.92|22348.92|9
1736731030000|2025-01-13 01:17:10|22428.61|22348.61|22425.97|22345.97|22428.61|22348.61|22425.37|22345.37|10
1736731040000|2025-01-13 01:17:20|22425.77|22345.77|22421.57|22341.57|22425.77|22345.77|22420.47|22340.47|10
1736731050000|2025-01-13 01:17:30|22422.31|22342.31|22420.35|22340.35|22423.71|22343.71|22419.94|22339.94|10
1736731060000|2025-01-13 01:17:40|22419.84|22339.84|22417.91|22337.91|22419.88|22339.88|22417.91|22337.91|10
1736731070000|2025-01-13 01:17:50|22417.92|22337.92|22415.85|22335.85|22418.58|22338.58|22415.85|22335.85|10
1736731080000|2025-01-13 01:18:00|22415.82|22335.82|22415.7|22335.7|22415.82|22335.82|22414.41|22334.41|10
1736731090000|2025-01-13 01:18:10|22416.06|22336.06|22415.06|22335.06|22417.27|22337.27|22414.49|22334.49|10
1736731100000|2025-01-13 01:18:20|22416.86|22336.86|22409.85|22329.85|22416.86|22336.86|22409.85|22329.85|10
1736731110000|2025-01-13 01:18:30|22409.35|22329.35|22410.74|22330.74|22412.34|22332.34|22409.35|22329.35|10
1736731120000|2025-01-13 01:18:40|22411|22331|22413.21|22333.21|22413.21|22333.21|22411|22331|10
1736731130000|2025-01-13 01:18:50|22413.84|22333.84|22416.2|22336.2|22416.23|22336.23|22413.84|22333.84|10
1736731140000|2025-01-13 01:19:00|22416.96|22336.96|22424.87|22344.87|22425.22|22345.22|22416.96|22336.96|10
1736731150000|2025-01-13 01:19:10|22425.8|22345.8|22423.93|22343.93|22425.8|22345.8|22423.48|22343.48|9
1736731160000|2025-01-13 01:19:20|22423.44|22343.44|22422.24|22342.24|22423.44|22343.44|22421.19|22341.19|10
1736731170000|2025-01-13 01:19:30|22422.03|22342.03|22419.02|22339.02|22422.13|22342.13|22418.7|22338.7|10
1736731180000|2025-01-13 01:19:40|22419.19|22339.19|22419.45|22339.45|22421.22|22341.22|22419.19|22339.19|9
1736731190000|2025-01-13 01:19:50|22419.08|22339.08|22419.08|22339.08|22419.63|22339.63|22418.98|22338.98|9
1736731200000|2025-01-13 01:20:00|22419.15|22339.15|22417.73|22337.73|22419.93|22339.93|22417.73|22337.73|9
1736731210000|2025-01-13 01:20:10|22419.28|22339.28|22421.02|22341.02|22421.02|22341.02|22419.28|22339.28|10
1736731220000|2025-01-13 01:20:20|22421.06|22341.06|22422.14|22342.14|22422.14|22342.14|22419.96|22339.96|10
1736731230000|2025-01-13 01:20:30|22423.57|22343.57|22426.25|22346.25|22426.25|22346.25|22423.57|22343.57|10
1736731240000|2025-01-13 01:20:40|22426.1|22346.1|22426.29|22346.29|22427.76|22347.76|22425.51|22345.51|10
1736731250000|2025-01-13 01:20:50|22425.66|22345.66|22426.18|22346.18|22427.07|22347.07|22425.14|22345.14|10
1736731260000|2025-01-13 01:21:00|22426.07|22346.07|22423.9|22343.9|22426.07|22346.07|22423.48|22343.48|10
1736731270000|2025-01-13 01:21:10|22423.96|22343.96|22424.55|22344.55|22426.1|22346.1|22423.96|22343.96|10
1736731280000|2025-01-13 01:21:20|22424.59|22344.59|22425.58|22345.58|22426.24|22346.24|22424.59|22344.59|10
1736731290000|2025-01-13 01:21:30|22424.68|22344.68|22429.08|22349.08|22429.08|22349.08|22424.14|22344.14|10
1736731300000|2025-01-13 01:21:40|22429.75|22349.75|22431.45|22351.45|22431.45|22351.45|22429.75|22349.75|10
1736731310000|2025-01-13 01:21:50|22431.58|22351.58|22433.73|22353.73|22433.73|22353.73|22431|22351|10
1736731320000|2025-01-13 01:22:00|22433.42|22353.42|22432.53|22352.53|22433.42|22353.42|22431.06|22351.06|10
1736731330000|2025-01-13 01:22:10|22432.73|22352.73|22430.03|22350.03|22432.73|22352.73|22430.03|22350.03|10
1736731340000|2025-01-13 01:22:20|22430.05|22350.05|22428.96|22348.96|22430.24|22350.24|22428.29|22348.29|10
1736731350000|2025-01-13 01:22:30|22427.96|22347.96|22429.43|22349.43|22430.42|22350.42|22427.96|22347.96|10
1736731360000|2025-01-13 01:22:40|22428.3|22348.3|22429.66|22349.66|22429.66|22349.66|22428.03|22348.03|10
1736731370000|2025-01-13 01:22:50|22429.75|22349.75|22435.07|22355.07|22435.7|22355.7|22429.75|22349.75|10
1736731380000|2025-01-13 01:23:00|22435.02|22355.02|22437.11|22357.11|22437.11|22357.11|22434.86|22354.86|10
1736731390000|2025-01-13 01:23:10|22437.7|22357.7|22437.56|22357.56|22439.16|22359.16|22437.56|22357.56|10
1736731400000|2025-01-13 01:23:20|22436.93|22356.93|22439.77|22359.77|22439.77|22359.77|22436.93|22356.93|10
1736731410000|2025-01-13 01:23:30|22441.37|22361.37|22446.82|22366.82|22446.82|22366.82|22441.37|22361.37|10
1736731420000|2025-01-13 01:23:40|22446.96|22366.96|22447.47|22367.47|22447.78|22367.78|22446.51|22366.51|10
1736731430000|2025-01-13 01:23:50|22447.43|22367.43|22447.79|22367.79|22448.01|22368.01|22447.1|22367.1|10
1736731440000|2025-01-13 01:24:00|22448.41|22368.41|22451.75|22371.75|22451.78|22371.78|22448.41|22368.41|10
1736731450000|2025-01-13 01:24:10|22449.6|22369.6|22452.51|22372.51|22452.65|22372.65|22449.13|22369.13|9
1736731460000|2025-01-13 01:24:20|22452.22|22372.22|22453.09|22373.09|22453.34|22373.34|22452.07|22372.07|10
1736731470000|2025-01-13 01:24:30|22453.32|22373.32|22455.48|22375.48|22455.48|22375.48|22453.02|22373.02|10
1736731480000|2025-01-13 01:24:40|22455.47|22375.47|22467.11|22387.11|22467.11|22387.11|22454.09|22374.09|10
1736731490000|2025-01-13 01:24:50|22468.44|22388.44|22475.21|22395.21|22475.41|22395.41|22468.44|22388.44|10
1736731500000|2025-01-13 01:25:00|22475.15|22395.15|22478.12|22398.12|22478.12|22398.12|22475.05|22395.05|10
1736731510000|2025-01-13 01:25:10|22478.48|22398.48|22487.4|22407.4|22487.4|22407.4|22478.48|22398.48|10
1736731520000|2025-01-13 01:25:20|22487.58|22407.58|22487.23|22407.23|22487.98|22407.98|22487.08|22407.08|10
1736731530000|2025-01-13 01:25:30|22486.59|22406.59|22484.53|22404.53|22486.59|22406.59|22484.41|22404.41|10
1736731540000|2025-01-13 01:25:40|22484.74|22404.74|22482.85|22402.85|22484.76|22404.76|22482.85|22402.85|10
1736731550000|2025-01-13 01:25:50|22482.8|22402.8|22484.88|22404.88|22484.88|22404.88|22482.25|22402.25|10
1736731560000|2025-01-13 01:26:00|22484.94|22404.94|22489.96|22409.96|22489.96|22409.96|22484.79|22404.79|10
1736731570000|2025-01-13 01:26:10|22490.25|22410.25|22494.48|22414.48|22494.48|22414.48|22490.25|22410.25|10
1736731580000|2025-01-13 01:26:20|22495.55|22415.55|22498.71|22418.71|22498.73|22418.73|22495.55|22415.55|10
1736731590000|2025-01-13 01:26:30|22498.92|22418.92|22501.67|22421.67|22501.67|22421.67|22498.92|22418.92|9
1736731600000|2025-01-13 01:26:40|22501.84|22421.84|22504.13|22424.13|22504.19|22424.19|22501.84|22421.84|10
1736731610000|2025-01-13 01:26:50|22503.61|22423.61|22504.78|22424.78|22506.93|22426.93|22503.02|22423.02|10
1736731620000|2025-01-13 01:27:00|22505.09|22425.09|22512.74|22432.74|22512.74|22432.74|22504.8|22424.8|10
1736731630000|2025-01-13 01:27:10|22514.56|22434.56|22515.47|22435.47|22516.83|22436.83|22514.56|22434.56|10
1736731640000|2025-01-13 01:27:20|22515.7|22435.7|22518.15|22438.15|22518.86|22438.86|22515.7|22435.7|10
1736731650000|2025-01-13 01:27:30|22518.05|22438.05|22517.48|22437.48|22518.1|22438.1|22517.47|22437.47|9
1736731660000|2025-01-13 01:27:40|22517.5|22437.5|22518.09|22438.09|22518.16|22438.16|22517.39|22437.39|9
1736731670000|2025-01-13 01:27:50|22517.72|22437.72|22517.22|22437.22|22517.72|22437.72|22515.56|22435.56|9
1736731680000|2025-01-13 01:28:00|22516.75|22436.75|22516.93|22436.93|22518.24|22438.24|22516.41|22436.41|9
1736731690000|2025-01-13 01:28:10|22516.76|22436.76|22514.71|22434.71|22516.76|22436.76|22514.7|22434.7|10
1736731700000|2025-01-13 01:28:20|22514.46|22434.46|22513.35|22433.35|22514.8|22434.8|22513.27|22433.27|9
1736731710000|2025-01-13 01:28:30|22513.44|22433.44|22510.36|22430.36|22513.57|22433.57|22509.99|22429.99|9
1736731720000|2025-01-13 01:28:40|22510.04|22430.04|22507.27|22427.27|22510.05|22430.05|22507.27|22427.27|9
1736731730000|2025-01-13 01:28:50|22507.32|22427.32|22506.1|22426.1|22507.32|22427.32|22505.48|22425.48|10
1736731740000|2025-01-13 01:29:00|22506.25|22426.25|22504.33|22424.33|22506.25|22426.25|22504.33|22424.33|10
1736731750000|2025-01-13 01:29:10|22503.94|22423.94|22503.13|22423.13|22504.16|22424.16|22503.13|22423.13|10
1736731760000|2025-01-13 01:29:20|22503.22|22423.22|22500.25|22420.25|22503.22|22423.22|22500.18|22420.18|10
1736731770000|2025-01-13 01:29:30|22500.5|22420.5|22499.88|22419.88|22501.2|22421.2|22499.88|22419.88|10
1736731780000|2025-01-13 01:29:40|22499.48|22419.48|22495.61|22415.61|22499.48|22419.48|22495.61|22415.61|10
1736731790000|2025-01-13 01:29:50|22495.98|22415.98|22494.84|22414.84|22496.23|22416.23|22494.16|22414.16|10
1736731800000|2025-01-13 01:30:00|22494.96|22414.96|22495.63|22415.63|22495.63|22415.63|22494.21|22414.21|10
1736731810000|2025-01-13 01:30:10|22495.43|22415.43|22495.52|22415.52|22496.25|22416.25|22494.74|22414.74|10
1736731820000|2025-01-13 01:30:20|22495.5|22415.5|22496.41|22416.41|22496.56|22416.56|22495.5|22415.5|10
1736731830000|2025-01-13 01:30:30|22495.89|22415.89|22488.03|22408.03|22495.91|22415.91|22488.03|22408.03|10
1736731840000|2025-01-13 01:30:40|22486.56|22406.56|22480.55|22400.55|22486.56|22406.56|22480.51|22400.51|10
1736731850000|2025-01-13 01:30:50|22480.97|22400.97|22483.32|22403.32|22483.58|22403.58|22480.97|22400.97|10
1736731860000|2025-01-13 01:31:00|22483.05|22403.05|22483.28|22403.28|22483.9|22403.9|22482.9|22402.9|10
1736731870000|2025-01-13 01:31:10|22482.02|22402.02|22477.94|22397.94|22482.02|22402.02|22477.85|22397.85|10
1736731880000|2025-01-13 01:31:20|22478.6|22398.6|22477.07|22397.07|22479.65|22399.65|22476.74|22396.74|10
1736731890000|2025-01-13 01:31:30|22477.27|22397.27|22469.91|22389.91|22477.27|22397.27|22469.9|22389.9|10
1736731900000|2025-01-13 01:31:40|22470.02|22390.02|22468.31|22388.31|22470.02|22390.02|22465.36|22385.36|10
1736731910000|2025-01-13 01:31:50|22468.71|22388.71|22471.36|22391.36|22471.4|22391.4|22468.71|22388.71|10
1736731920000|2025-01-13 01:32:00|22471.41|22391.41|22473.98|22393.98|22474.07|22394.07|22471.41|22391.41|10
1736731930000|2025-01-13 01:32:10|22474.23|22394.23|22481.13|22401.13|22481.13|22401.13|22474.23|22394.23|10
1736731940000|2025-01-13 01:32:20|22481.81|22401.81|22487.83|22407.83|22487.83|22407.83|22481.81|22401.81|10
1736731950000|2025-01-13 01:32:30|22488.22|22408.22|22489.14|22409.14|22489.29|22409.29|22488.22|22408.22|10
1736731960000|2025-01-13 01:32:40|22489.03|22409.03|22490.02|22410.02|22490.62|22410.62|22489.03|22409.03|10
1736731970000|2025-01-13 01:32:50|22489.66|22409.66|22486.23|22406.23|22489.66|22409.66|22485.15|22405.15|10
1736731980000|2025-01-13 01:33:00|22486.27|22406.27|22486.22|22406.22|22488.25|22408.25|22486.1|22406.1|10
1736731990000|2025-01-13 01:33:10|22486.75|22406.75|22489.88|22409.88|22489.88|22409.88|22485.8|22405.8|10
1736732000000|2025-01-13 01:33:20|22489.73|22409.73|22490.01|22410.01|22490.01|22410.01|22489.34|22409.34|10
1736732010000|2025-01-13 01:33:30|22489.98|22409.98|22490.17|22410.17|22491.59|22411.59|22489.98|22409.98|10
1736732020000|2025-01-13 01:33:40|22490.83|22410.83|22492.55|22412.55|22492.62|22412.62|22489.9|22409.9|9
1736732030000|2025-01-13 01:33:50|22492.89|22412.89|22494.6|22414.6|22494.6|22414.6|22492.89|22412.89|10
1736732040000|2025-01-13 01:34:00|22494.79|22414.79|22493.42|22413.42|22494.79|22414.79|22492.81|22412.81|9
1736732050000|2025-01-13 01:34:10|22493.44|22413.44|22494.96|22414.96|22494.96|22414.96|22493.3|22413.3|10
1736732060000|2025-01-13 01:34:20|22494.93|22414.93|22492.99|22412.99|22494.93|22414.93|22492.71|22412.71|10
1736732070000|2025-01-13 01:34:30|22492.92|22412.92|22491.22|22411.22|22492.92|22412.92|22491.22|22411.22|10
1736732080000|2025-01-13 01:34:40|22491.23|22411.23|22491.61|22411.61|22491.64|22411.64|22491.13|22411.13|9
1736732090000|2025-01-13 01:34:50|22491.47|22411.47|22493.63|22413.63|22493.63|22413.63|22489.82|22409.82|10
1736732100000|2025-01-13 01:35:00|22493.84|22413.84|22492.95|22412.95|22493.84|22413.84|22492.94|22412.94|10
1736732110000|2025-01-13 01:35:10|22492.77|22412.77|22490.88|22410.88|22492.77|22412.77|22490.65|22410.65|9
1736732120000|2025-01-13 01:35:20|22490.03|22410.03|22490.25|22410.25|22490.25|22410.25|22489.52|22409.52|10
1736732130000|2025-01-13 01:35:30|22490.02|22410.02|22493.36|22413.36|22493.36|22413.36|22490.02|22410.02|10
1736732140000|2025-01-13 01:35:40|22493.52|22413.52|22491.32|22411.32|22493.52|22413.52|22491.18|22411.18|10
1736732150000|2025-01-13 01:35:50|22491.26|22411.26|22486.39|22406.39|22491.26|22411.26|22486.39|22406.39|10
1736732160000|2025-01-13 01:36:00|22485.77|22405.77|22476.73|22396.73|22485.77|22405.77|22476.35|22396.35|10
1736732170000|2025-01-13 01:36:10|22477.01|22397.01|22476.29|22396.29|22477.01|22397.01|22475.68|22395.68|9
1736732180000|2025-01-13 01:36:20|22475.71|22395.71|22474.27|22394.27|22477.75|22397.75|22473.86|22393.86|10
1736732190000|2025-01-13 01:36:30|22473.7|22393.7|22473.46|22393.46|22474.43|22394.43|22472.78|22392.78|10
1736732200000|2025-01-13 01:36:40|22473.48|22393.48|22473.63|22393.63|22474.03|22394.03|22473.28|22393.28|10
1736732210000|2025-01-13 01:36:50|22473.03|22393.03|22472.75|22392.75|22473.03|22393.03|22472.36|22392.36|9
1736732220000|2025-01-13 01:37:00|22472.65|22392.65|22470.25|22390.25|22472.65|22392.65|22470.25|22390.25|10
1736732230000|2025-01-13 01:37:10|22469.8|22389.8|22463.31|22383.31|22469.88|22389.88|22463.31|22383.31|9
1736732240000|2025-01-13 01:37:20|22461.91|22381.91|22451.91|22371.91|22461.91|22381.91|22451.91|22371.91|10
1736732250000|2025-01-13 01:37:30|22451.66|22371.66|22450.38|22370.38|22452.18|22372.18|22450.22|22370.22|10
1736732260000|2025-01-13 01:37:40|22449.9|22369.9|22448.42|22368.42|22449.91|22369.91|22448.41|22368.41|10
1736732270000|2025-01-13 01:37:50|22448.38|22368.38|22446.24|22366.24|22449.1|22369.1|22446.24|22366.24|10
1736732280000|2025-01-13 01:38:00|22446.13|22366.13|22446.11|22366.11|22446.47|22366.47|22444.65|22364.65|10
1736732290000|2025-01-13 01:38:10|22446.16|22366.16|22437.09|22357.09|22446.16|22366.16|22437.09|22357.09|10
1736732300000|2025-01-13 01:38:20|22435.86|22355.86|22429.81|22349.81|22435.86|22355.86|22429.81|22349.81|10
1736732310000|2025-01-13 01:38:30|22429.85|22349.85|22426.5|22346.5|22429.85|22349.85|22426.26|22346.26|10
1736732320000|2025-01-13 01:38:40|22426.45|22346.45|22428.6|22348.6|22428.6|22348.6|22425.76|22345.76|10
1736732330000|2025-01-13 01:38:50|22427.75|22347.75|22428.23|22348.23|22428.59|22348.59|22427.7|22347.7|10
1736732340000|2025-01-13 01:39:00|22428.54|22348.54|22431.48|22351.48|22431.48|22351.48|22428.54|22348.54|10
1736732350000|2025-01-13 01:39:10|22430.75|22350.75|22429.84|22349.84|22431.44|22351.44|22429.45|22349.45|10
1736732360000|2025-01-13 01:39:20|22429.96|22349.96|22430.32|22350.32|22431.21|22351.21|22429.96|22349.96|10
1736732370000|2025-01-13 01:39:30|22430.65|22350.65|22427.86|22347.86|22430.68|22350.68|22427.86|22347.86|9
1736732380000|2025-01-13 01:39:40|22427.64|22347.64|22425.8|22345.8|22427.69|22347.69|22425.8|22345.8|9
1736732390000|2025-01-13 01:39:50|22426.13|22346.13|22422.86|22342.86|22426.13|22346.13|22422.86|22342.86|10
1736732400000|2025-01-13 01:40:00|22422.81|22342.81|22417.76|22337.76|22422.81|22342.81|22417.76|22337.76|10
1736732410000|2025-01-13 01:40:10|22415.77|22335.77|22404.06|22324.06|22415.77|22335.77|22404.06|22324.06|10
1736732420000|2025-01-13 01:40:20|22399.31|22319.31|22390.74|22310.74|22399.31|22319.31|22390.74|22310.74|10
1736732430000|2025-01-13 01:40:30|22391.23|22311.23|22390.2|22310.2|22392.09|22312.09|22389.67|22309.67|10
1736732440000|2025-01-13 01:40:40|22389.63|22309.63|22378.54|22298.54|22389.63|22309.63|22378.54|22298.54|10
1736732450000|2025-01-13 01:40:50|22376.98|22296.98|22373.8|22293.8|22376.98|22296.98|22373.56|22293.56|10
1736732460000|2025-01-13 01:41:00|22373.71|22293.71|22366.74|22286.74|22373.71|22293.71|22366.74|22286.74|9
1736732470000|2025-01-13 01:41:10|22363.15|22283.15|22351.26|22271.26|22363.9|22283.9|22351.26|22271.26|10
1736732480000|2025-01-13 01:41:20|22349.75|22269.75|22342.12|22262.12|22349.75|22269.75|22342.12|22262.12|10
1736732490000|2025-01-13 01:41:30|22342.54|22262.54|22343.47|22263.47|22343.47|22263.47|22340.84|22260.84|9
1736732500000|2025-01-13 01:41:40|22344.53|22264.53|22343.87|22263.87|22345.37|22265.37|22343.77|22263.77|10
1736732510000|2025-01-13 01:41:50|22344.44|22264.44|22343.57|22263.57|22346.13|22266.13|22343.57|22263.57|10
1736732520000|2025-01-13 01:42:00|22343.64|22263.64|22338.62|22258.62|22343.64|22263.64|22338.62|22258.62|10
1736732530000|2025-01-13 01:42:10|22337.74|22257.74|22334.94|22254.94|22337.74|22257.74|22333.77|22253.77|10
1736732540000|2025-01-13 01:42:20|22334.55|22254.55|22332.09|22252.09|22334.55|22254.55|22332.01|22252.01|10
1736732550000|2025-01-13 01:42:30|22331.73|22251.73|22330.52|22250.52|22332.17|22252.17|22329.46|22249.46|10
1736732560000|2025-01-13 01:42:40|22330.22|22250.22|22334.14|22254.14|22334.14|22254.14|22330.22|22250.22|10
1736732570000|2025-01-13 01:42:50|22333.63|22253.63|22336.6|22256.6|22337.64|22257.64|22333.63|22253.63|10
1736732580000|2025-01-13 01:43:00|22336.12|22256.12|22341.18|22261.18|22341.18|22261.18|22336.12|22256.12|10
1736732590000|2025-01-13 01:43:10|22342.38|22262.38|22343.28|22263.28|22343.28|22263.28|22340.53|22260.53|10
1736732600000|2025-01-13 01:43:20|22343.38|22263.38|22340.65|22260.65|22343.38|22263.38|22340.52|22260.52|9
1736732610000|2025-01-13 01:43:30|22341.21|22261.21|22338.76|22258.76|22341.21|22261.21|22338.72|22258.72|10
1736732620000|2025-01-13 01:43:40|22339.1|22259.1|22339.19|22259.19|22339.75|22259.75|22338.86|22258.86|10
1736732630000|2025-01-13 01:43:50|22339.49|22259.49|22341.89|22261.89|22341.89|22261.89|22339.01|22259.01|10
1736732640000|2025-01-13 01:44:00|22342.21|22262.21|22342.98|22262.98|22344.54|22264.54|22342.21|22262.21|10
1736732650000|2025-01-13 01:44:10|22343.29|22263.29|22343.66|22263.66|22346.67|22266.67|22343.29|22263.29|10
1736732660000|2025-01-13 01:44:20|22343.88|22263.88|22343.39|22263.39|22344.49|22264.49|22342.55|22262.55|9
1736732670000|2025-01-13 01:44:30|22342.95|22262.95|22342.7|22262.7|22342.95|22262.95|22341.98|22261.98|9
1736732680000|2025-01-13 01:44:40|22342.13|22262.13|22340.73|22260.73|22342.13|22262.13|22340.44|22260.44|9
1736732690000|2025-01-13 01:44:50|22340.74|22260.74|22341.64|22261.64|22342.15|22262.15|22340.74|22260.74|9
1736732700000|2025-01-13 01:45:00|22341.32|22261.32|22341.85|22261.85|22341.85|22261.85|22339.9|22259.9|10
1736732710000|2025-01-13 01:45:10|22341.88|22261.88|22346.14|22266.14|22346.14|22266.14|22341.88|22261.88|10
1736732720000|2025-01-13 01:45:20|22346.19|22266.19|22346.61|22266.61|22347.07|22267.07|22345.98|22265.98|10
1736732730000|2025-01-13 01:45:30|22345.85|22265.85|22351.93|22271.93|22351.93|22271.93|22344.75|22264.75|9
1736732740000|2025-01-13 01:45:40|22352.85|22272.85|22355.3|22275.3|22355.62|22275.62|22352.85|22272.85|10
1736732750000|2025-01-13 01:45:50|22355.73|22275.73|22357.58|22277.58|22357.58|22277.58|22355.67|22275.67|9
1736732760000|2025-01-13 01:46:00|22358.39|22278.39|22358.34|22278.34|22359.43|22279.43|22357.57|22277.57|10
1736732770000|2025-01-13 01:46:10|22358.51|22278.51|22360.23|22280.23|22361.94|22281.94|22358.51|22278.51|10
1736732780000|2025-01-13 01:46:20|22360.39|22280.39|22363.32|22283.32|22363.32|22283.32|22360.39|22280.39|10
1736732790000|2025-01-13 01:46:30|22364.61|22284.61|22363.35|22283.35|22364.61|22284.61|22363.35|22283.35|8
1736732800000|2025-01-13 01:46:40|22363.62|22283.62|22363.69|22283.69|22364.23|22284.23|22363.62|22283.62|10
1736732810000|2025-01-13 01:46:50|22363.7|22283.7|22359.32|22279.32|22363.77|22283.77|22359.32|22279.32|9
1736732820000|2025-01-13 01:47:00|22359.86|22279.86|22362.78|22282.78|22362.78|22282.78|22359.86|22279.86|9
1736732830000|2025-01-13 01:47:10|22362.92|22282.92|22357.52|22277.52|22362.92|22282.92|22357.52|22277.52|10
1736732840000|2025-01-13 01:47:20|22356.34|22276.34|22350.41|22270.41|22356.46|22276.46|22350.41|22270.41|10
1736732850000|2025-01-13 01:47:30|22349.89|22269.89|22342.55|22262.55|22349.89|22269.89|22342.55|22262.55|10
1736732860000|2025-01-13 01:47:40|22342.27|22262.27|22342.49|22262.49|22342.93|22262.93|22341.23|22261.23|10
1736732870000|2025-01-13 01:47:50|22341.28|22261.28|22339.94|22259.94|22341.36|22261.36|22339.91|22259.91|10
1736732880000|2025-01-13 01:48:00|22340.03|22260.03|22340.18|22260.18|22341.07|22261.07|22339.17|22259.17|10
1736732890000|2025-01-13 01:48:10|22340.08|22260.08|22338.9|22258.9|22340.48|22260.48|22338.9|22258.9|10
1736732900000|2025-01-13 01:48:20|22339.18|22259.18|22343.8|22263.8|22343.93|22263.93|22339.18|22259.18|10
1736732910000|2025-01-13 01:48:30|22346.39|22266.39|22340.2|22260.2|22347.37|22267.37|22339.72|22259.72|9
1736732920000|2025-01-13 01:48:40|22340.51|22260.51|22336.23|22256.23|22340.51|22260.51|22336.21|22256.21|10
1736732930000|2025-01-13 01:48:50|22336.28|22256.28|22335.81|22255.81|22336.9|22256.9|22335.81|22255.81|10
1736732940000|2025-01-13 01:49:00|22335.6|22255.6|22330.53|22250.53|22335.6|22255.6|22330.53|22250.53|9
1736732950000|2025-01-13 01:49:10|22330.88|22250.88|22322.06|22242.06|22330.88|22250.88|22322.06|22242.06|10
1736732960000|2025-01-13 01:49:20|22316.88|22236.88|22309.77|22229.77|22316.88|22236.88|22309.05|22229.05|10
1736732970000|2025-01-13 01:49:30|22307.62|22227.62|22305.32|22225.32|22307.62|22227.62|22305.32|22225.32|10
1736732980000|2025-01-13 01:49:40|22304.75|22224.75|22291.38|22211.38|22305.04|22225.04|22291.38|22211.38|10
1736732990000|2025-01-13 01:49:50|22290.63|22210.63|22267.88|22187.88|22290.63|22210.63|22267.88|22187.88|10
1736733000000|2025-01-13 01:50:00|22265.44|22185.44|22258.11|22178.11|22265.44|22185.44|22258.11|22178.11|10
1736733010000|2025-01-13 01:50:10|22259.36|22179.36|22260.87|22180.87|22261.62|22181.62|22259.36|22179.36|10
1736733020000|2025-01-13 01:50:20|22260.57|22180.57|22265.42|22185.42|22265.42|22185.42|22260.23|22180.23|10
1736733030000|2025-01-13 01:50:30|22265.76|22185.76|22258.82|22178.82|22266.66|22186.66|22258.82|22178.82|10
1736733040000|2025-01-13 01:50:40|22255.98|22175.98|22250.47|22170.47|22255.98|22175.98|22250.47|22170.47|10
1736733050000|2025-01-13 01:50:50|22250.96|22170.96|22248.57|22168.57|22250.97|22170.97|22248.57|22168.57|10
1736733060000|2025-01-13 01:51:00|22250.65|22170.65|22249.91|22169.91|22253.32|22173.32|22249.63|22169.63|10
1736733070000|2025-01-13 01:51:10|22249.38|22169.38|22251.43|22171.43|22251.43|22171.43|22248.4|22168.4|10
1736733080000|2025-01-13 01:51:20|22251.44|22171.44|22246.11|22166.11|22251.44|22171.44|22245.89|22165.89|10
1736733090000|2025-01-13 01:51:30|22246.54|22166.54|22244.39|22164.39|22246.67|22166.67|22244.39|22164.39|10
1736733100000|2025-01-13 01:51:40|22244.97|22164.97|22244.2|22164.2|22246.81|22166.81|22244.2|22164.2|10
1736733110000|2025-01-13 01:51:50|22242.71|22162.71|22244.54|22164.54|22246.55|22166.55|22242.71|22162.71|10
1736733120000|2025-01-13 01:52:00|22244.3|22164.3|22244.27|22164.27|22244.76|22164.76|22243.8|22163.8|10
1736733130000|2025-01-13 01:52:10|22242.96|22162.96|22249.81|22169.81|22249.81|22169.81|22242.96|22162.96|9
1736733140000|2025-01-13 01:52:20|22250.22|22170.22|22254.8|22174.8|22256.17|22176.17|22250.22|22170.22|10
1736733150000|2025-01-13 01:52:30|22255.17|22175.17|22254.26|22174.26|22255.57|22175.57|22254|22174|10
1736733160000|2025-01-13 01:52:40|22255.5|22175.5|22260.87|22180.87|22260.87|22180.87|22255.5|22175.5|10
1736733170000|2025-01-13 01:52:50|22260.59|22180.59|22257.04|22177.04|22261.28|22181.28|22256.87|22176.87|10
1736733180000|2025-01-13 01:53:00|22256.73|22176.73|22254.94|22174.94|22257.9|22177.9|22254.94|22174.94|10
1736733190000|2025-01-13 01:53:10|22253.66|22173.66|22250.6|22170.6|22253.66|22173.66|22248.22|22168.22|10
1736733200000|2025-01-13 01:53:20|22250.84|22170.84|22254.6|22174.6|22254.6|22174.6|22250.84|22170.84|10
1736733210000|2025-01-13 01:53:30|22255.54|22175.54|22256.48|22176.48|22256.48|22176.48|22253.67|22173.67|10
1736733220000|2025-01-13 01:53:40|22257.85|22177.85|22253.75|22173.75|22257.85|22177.85|22253.75|22173.75|10
1736733230000|2025-01-13 01:53:50|22252.36|22172.36|22248.98|22168.98|22252.36|22172.36|22248.98|22168.98|10
1736733240000|2025-01-13 01:54:00|22247.9|22167.9|22238.69|22158.69|22247.9|22167.9|22238.69|22158.69|10
1736733250000|2025-01-13 01:54:10|22237.64|22157.64|22232.01|22152.01|22237.64|22157.64|22232.01|22152.01|10
1736733260000|2025-01-13 01:54:20|22232.65|22152.65|22230.28|22150.28|22232.65|22152.65|22230.28|22150.28|10
1736733270000|2025-01-13 01:54:30|22229.81|22149.81|22231.31|22151.31|22231.31|22151.31|22229.81|22149.81|10
1736733280000|2025-01-13 01:54:40|22232.11|22152.11|22229.63|22149.63|22232.11|22152.11|22228.74|22148.74|10
1736733290000|2025-01-13 01:54:50|22229.62|22149.62|22225.59|22145.59|22229.75|22149.75|22225.59|22145.59|10
1736733300000|2025-01-13 01:55:00|22225.15|22145.15|22221.72|22141.72|22225.15|22145.15|22221.72|22141.72|10
1736733310000|2025-01-13 01:55:10|22222.33|22142.33|22221.8|22141.8|22223.73|22143.73|22220.62|22140.62|10
1736733320000|2025-01-13 01:55:20|22222.09|22142.09|22225.02|22145.02|22225.02|22145.02|22221.12|22141.12|10
1736733330000|2025-01-13 01:55:30|22224.16|22144.16|22226.63|22146.63|22228.87|22148.87|22224.16|22144.16|10
1736733340000|2025-01-13 01:55:40|22227.3|22147.3|22224.56|22144.56|22227.5|22147.5|22224.56|22144.56|10
1736733350000|2025-01-13 01:55:50|22223.98|22143.98|22224.5|22144.5|22224.5|22144.5|22221.4|22141.4|10
1736733360000|2025-01-13 01:56:00|22224.64|22144.64|22229.49|22149.49|22229.49|22149.49|22224.44|22144.44|10
1736733370000|2025-01-13 01:56:10|22229.42|22149.42|22233|22153|22233.62|22153.62|22229.42|22149.42|10
1736733380000|2025-01-13 01:56:20|22232.92|22152.92|22229.6|22149.6|22233.03|22153.03|22229.58|22149.58|9
1736733390000|2025-01-13 01:56:30|22229.61|22149.61|22225.84|22145.84|22229.61|22149.61|22225.84|22145.84|10
1736733400000|2025-01-13 01:56:40|22225.64|22145.64|22226.29|22146.29|22226.29|22146.29|22225.28|22145.28|9
1736733410000|2025-01-13 01:56:50|22227.72|22147.72|22234.42|22154.42|22234.42|22154.42|22227.72|22147.72|10
1736733420000|2025-01-13 01:57:00|22234.55|22154.55|22238.73|22158.73|22238.73|22158.73|22233.78|22153.78|10
1736733430000|2025-01-13 01:57:10|22239.77|22159.77|22239.31|22159.31|22239.77|22159.77|22237.99|22157.99|10
1736733440000|2025-01-13 01:57:20|22239.28|22159.28|22239.62|22159.62|22240.49|22160.49|22239.03|22159.03|10
1736733450000|2025-01-13 01:57:30|22239.07|22159.07|22236.28|22156.28|22239.07|22159.07|22236.28|22156.28|10
1736733460000|2025-01-13 01:57:40|22236.26|22156.26|22236.46|22156.46|22236.63|22156.63|22235.71|22155.71|10
1736733470000|2025-01-13 01:57:50|22236.14|22156.14|22234.18|22154.18|22236.54|22156.54|22234.14|22154.14|10
1736733480000|2025-01-13 01:58:00|22233.7|22153.7|22232.56|22152.56|22234.35|22154.35|22232.56|22152.56|10
1736733490000|2025-01-13 01:58:10|22232.4|22152.4|22227.3|22147.3|22232.4|22152.4|22227.3|22147.3|10
1736733500000|2025-01-13 01:58:20|22227.37|22147.37|22226.91|22146.91|22228.8|22148.8|22226.91|22146.91|10
1736733510000|2025-01-13 01:58:30|22226.9|22146.9|22229.83|22149.83|22230.31|22150.31|22226.9|22146.9|10
1736733520000|2025-01-13 01:58:40|22230.26|22150.26|22230.96|22150.96|22231.91|22151.91|22230.11|22150.11|10
1736733530000|2025-01-13 01:58:50|22230.63|22150.63|22231.29|22151.29|22232.04|22152.04|22230.57|22150.57|10
1736733540000|2025-01-13 01:59:00|22232.58|22152.58|22235.05|22155.05|22235.05|22155.05|22232.58|22152.58|9
1736733550000|2025-01-13 01:59:10|22235.37|22155.37|22234.98|22154.98|22235.54|22155.54|22234.25|22154.25|10
1736733560000|2025-01-13 01:59:20|22233.96|22153.96|22233.15|22153.15|22234.22|22154.22|22233.01|22153.01|10
1736733570000|2025-01-13 01:59:30|22233.67|22153.67|22233.92|22153.92|22234.54|22154.54|22233.67|22153.67|10
1736733580000|2025-01-13 01:59:40|22234.57|22154.57|22234.56|22154.56|22234.74|22154.74|22234.5|22154.5|10
1736733590000|2025-01-13 01:59:50|22234.37|22154.37|22236.5|22156.5|22238.22|22158.22|22234.37|22154.37|10
1736733600000|2025-01-13 02:00:00|22236.81|22156.81|22238.8|22158.8|22238.8|22158.8|22235.89|22155.89|10
1736733610000|2025-01-13 02:00:10|22238.55|22158.55|22243.69|22163.69|22243.69|22163.69|22238.55|22158.55|10
1736733620000|2025-01-13 02:00:20|22243.66|22163.66|22248.28|22168.28|22248.28|22168.28|22243.66|22163.66|10
1736733630000|2025-01-13 02:00:30|22249.04|22169.04|22251.84|22171.84|22252.18|22172.18|22249.04|22169.04|10
1736733640000|2025-01-13 02:00:40|22251.8|22171.8|22255.38|22175.38|22256.25|22176.25|22251.8|22171.8|10
1736733650000|2025-01-13 02:00:50|22255.68|22175.68|22248.05|22168.05|22255.68|22175.68|22248.05|22168.05|10
1736733660000|2025-01-13 02:01:00|22246.85|22166.85|22246.69|22166.69|22251.37|22171.37|22246.69|22166.69|10
1736733670000|2025-01-13 02:01:10|22246.93|22166.93|22247.32|22167.32|22249.82|22169.82|22246.74|22166.74|9
1736733680000|2025-01-13 02:01:20|22246.6|22166.6|22249.75|22169.75|22249.75|22169.75|22246.42|22166.42|10
1736733690000|2025-01-13 02:01:30|22250.95|22170.95|22252.27|22172.27|22252.27|22172.27|22248.62|22168.62|10
1736733700000|2025-01-13 02:01:40|22252.13|22172.13|22251.05|22171.05|22252.82|22172.82|22251.05|22171.05|9
1736733710000|2025-01-13 02:01:50|22250.59|22170.59|22250.8|22170.8|22250.98|22170.98|22250.59|22170.59|10
1736733720000|2025-01-13 02:02:00|22250.66|22170.66|22247.36|22167.36|22250.66|22170.66|22246.84|22166.84|10
1736733730000|2025-01-13 02:02:10|22247.67|22167.67|22243.1|22163.1|22247.77|22167.77|22243.1|22163.1|10
1736733740000|2025-01-13 02:02:20|22241.47|22161.47|22240.95|22160.95|22242.36|22162.36|22240.95|22160.95|10
1736733750000|2025-01-13 02:02:30|22240.69|22160.69|22240.1|22160.1|22240.83|22160.83|22239.63|22159.63|10
1736733760000|2025-01-13 02:02:40|22239.76|22159.76|22242.05|22162.05|22242.05|22162.05|22239.76|22159.76|10
1736733770000|2025-01-13 02:02:50|22242.02|22162.02|22235.68|22155.68|22242.02|22162.02|22235.26|22155.26|10
1736733780000|2025-01-13 02:03:00|22232.86|22152.86|22235.33|22155.33|22235.33|22155.33|22231.41|22151.41|10
1736733790000|2025-01-13 02:03:10|22235.25|22155.25|22237.23|22157.23|22237.23|22157.23|22235.25|22155.25|10
1736733800000|2025-01-13 02:03:20|22237.22|22157.22|22234.39|22154.39|22237.22|22157.22|22233.42|22153.42|10
1736733810000|2025-01-13 02:03:30|22234.22|22154.22|22232.79|22152.79|22234.25|22154.25|22232.33|22152.33|10
1736733820000|2025-01-13 02:03:40|22232.65|22152.65|22232.02|22152.02|22232.65|22152.65|22231.44|22151.44|10
1736733830000|2025-01-13 02:03:50|22231.72|22151.72|22236.53|22156.53|22236.53|22156.53|22230.92|22150.92|10
1736733840000|2025-01-13 02:04:00|22236.68|22156.68|22235.98|22155.98|22236.68|22156.68|22235.02|22155.02|9
1736733850000|2025-01-13 02:04:10|22235.11|22155.11|22232|22152|22235.11|22155.11|22231.63|22151.63|10
1736733860000|2025-01-13 02:04:20|22231.55|22151.55|22227.41|22147.41|22231.55|22151.55|22227.41|22147.41|10
1736733870000|2025-01-13 02:04:30|22227.38|22147.38|22227.52|22147.52|22227.52|22147.52|22225.12|22145.12|10
1736733880000|2025-01-13 02:04:40|22227.42|22147.42|22230.09|22150.09|22230.19|22150.19|22226.79|22146.79|10
1736733890000|2025-01-13 02:04:50|22229.62|22149.62|22230.84|22150.84|22230.84|22150.84|22228.83|22148.83|10
1736733900000|2025-01-13 02:05:00|22230.98|22150.98|22231.24|22151.24|22234.09|22154.09|22230.98|22150.98|10
1736733910000|2025-01-13 02:05:10|22230.35|22150.35|22226.06|22146.06|22230.35|22150.35|22226.02|22146.02|9
1736733920000|2025-01-13 02:05:20|22226|22146|22221.04|22141.04|22226|22146|22221.04|22141.04|10
1736733930000|2025-01-13 02:05:30|22220.88|22140.88|22221.2|22141.2|22223.33|22143.33|22220.88|22140.88|10
1736733940000|2025-01-13 02:05:40|22221.05|22141.05|22214.25|22134.25|22221.05|22141.05|22214.25|22134.25|10
1736733950000|2025-01-13 02:05:50|22214.93|22134.93|22218.55|22138.55|22218.55|22138.55|22214.87|22134.87|10
1736733960000|2025-01-13 02:06:00|22219.27|22139.27|22221.62|22141.62|22222.18|22142.18|22219.23|22139.23|10
1736733970000|2025-01-13 02:06:10|22222.24|22142.24|22222.25|22142.25|22223.64|22143.64|22221.3|22141.3|10
1736733980000|2025-01-13 02:06:20|22222.39|22142.39|22216.67|22136.67|22222.39|22142.39|22216.67|22136.67|10
1736733990000|2025-01-13 02:06:30|22216.98|22136.98|22216.96|22136.96|22217.22|22137.22|22216.27|22136.27|10
1736734000000|2025-01-13 02:06:40|22217.14|22137.14|22213.4|22133.4|22217.14|22137.14|22212.34|22132.34|10
1736734010000|2025-01-13 02:06:50|22212.52|22132.52|22218.11|22138.11|22218.11|22138.11|22212.12|22132.12|10
1736734020000|2025-01-13 02:07:00|22218.46|22138.46|22223.69|22143.69|22223.69|22143.69|22218.31|22138.31|10
1736734030000|2025-01-13 02:07:10|22223.19|22143.19|22219.12|22139.12|22223.19|22143.19|22219.12|22139.12|10
1736734040000|2025-01-13 02:07:20|22218.99|22138.99|22215.77|22135.77|22218.99|22138.99|22215.7|22135.7|9
1736734050000|2025-01-13 02:07:30|22215.29|22135.29|22215.5|22135.5|22215.73|22135.73|22214.33|22134.33|10
1736734060000|2025-01-13 02:07:40|22215.2|22135.2|22214.05|22134.05|22215.2|22135.2|22213.33|22133.33|10
1736734070000|2025-01-13 02:07:50|22214|22134|22211.4|22131.4|22214.32|22134.32|22210.92|22130.92|10
1736734080000|2025-01-13 02:08:00|22211.28|22131.28|22212.52|22132.52|22212.79|22132.79|22211.2|22131.2|10
1736734090000|2025-01-13 02:08:10|22212.26|22132.26|22211|22131|22212.26|22132.26|22209.91|22129.91|10
1736734100000|2025-01-13 02:08:20|22210.92|22130.92|22211.08|22131.08|22211.77|22131.77|22210.92|22130.92|9
1736734110000|2025-01-13 02:08:30|22211.43|22131.43|22214.03|22134.03|22214.03|22134.03|22211.43|22131.43|10
1736734120000|2025-01-13 02:08:40|22214.04|22134.04|22212.49|22132.49|22214.04|22134.04|22212.28|22132.28|10
1736734130000|2025-01-13 02:08:50|22212.01|22132.01|22210.93|22130.93|22212.44|22132.44|22210.69|22130.69|10
1736734140000|2025-01-13 02:09:00|22210.98|22130.98|22211.57|22131.57|22212.23|22132.23|22210.11|22130.11|10
1736734150000|2025-01-13 02:09:10|22211.27|22131.27|22209.64|22129.64|22211.58|22131.58|22209.64|22129.64|9
1736734160000|2025-01-13 02:09:20|22209.34|22129.34|22207.85|22127.85|22209.96|22129.96|22207.85|22127.85|10
1736734170000|2025-01-13 02:09:30|22206.43|22126.43|22205.3|22125.3|22207.53|22127.53|22204.91|22124.91|9
1736734180000|2025-01-13 02:09:40|22205.24|22125.24|22207.62|22127.62|22208.02|22128.02|22205|22125|10
1736734190000|2025-01-13 02:09:50|22208.14|22128.14|22209.58|22129.58|22209.58|22129.58|22206.7|22126.7|10
1736734200000|2025-01-13 02:10:00|22209.71|22129.71|22210.83|22130.83|22211.31|22131.31|22209.71|22129.71|10
1736734210000|2025-01-13 02:10:10|22210.73|22130.73|22210.73|22130.73|22210.79|22130.79|22209.97|22129.97|10
1736734220000|2025-01-13 02:10:20|22211.77|22131.77|22215.24|22135.24|22215.24|22135.24|22211.77|22131.77|10
1736734230000|2025-01-13 02:10:30|22215.35|22135.35|22218.05|22138.05|22218.68|22138.68|22215.35|22135.35|10
1736734240000|2025-01-13 02:10:40|22218.18|22138.18|22216.96|22136.96|22218.49|22138.49|22216.18|22136.18|10
1736734250000|2025-01-13 02:10:50|22215.8|22135.8|22216.77|22136.77|22216.77|22136.77|22214.36|22134.36|10
1736734260000|2025-01-13 02:11:00|22216.33|22136.33|22218.11|22138.11|22218.11|22138.11|22216.23|22136.23|10
1736734270000|2025-01-13 02:11:10|22218.37|22138.37|22218.07|22138.07|22218.37|22138.37|22217.67|22137.67|10
1736734280000|2025-01-13 02:11:20|22217.99|22137.99|22218.13|22138.13|22218.13|22138.13|22217.37|22137.37|9
1736734290000|2025-01-13 02:11:30|22217.79|22137.79|22214|22134|22218.25|22138.25|22213.64|22133.64|10
1736734300000|2025-01-13 02:11:40|22214.03|22134.03|22214.47|22134.47|22216.17|22136.17|22213.72|22133.72|10
1736734310000|2025-01-13 02:11:50|22213.75|22133.75|22213.82|22133.82|22214.46|22134.46|22213.73|22133.73|10
1736734320000|2025-01-13 02:12:00|22213.77|22133.77|22215.53|22135.53|22215.53|22135.53|22213.71|22133.71|10
1736734330000|2025-01-13 02:12:10|22215.25|22135.25|22216.42|22136.42|22216.42|22136.42|22215.25|22135.25|10
1736734340000|2025-01-13 02:12:20|22216.13|22136.13|22218.63|22138.63|22218.98|22138.98|22216.13|22136.13|10
1736734350000|2025-01-13 02:12:30|22218.62|22138.62|22220.21|22140.21|22220.42|22140.42|22218.62|22138.62|10
1736734360000|2025-01-13 02:12:40|22220.23|22140.23|22221.4|22141.4|22221.4|22141.4|22220.19|22140.19|10
1736734370000|2025-01-13 02:12:50|22221.42|22141.42|22221.98|22141.98|22222.31|22142.31|22221.32|22141.32|10
1736734380000|2025-01-13 02:13:00|22221.86|22141.86|22221.29|22141.29|22222.01|22142.01|22221.29|22141.29|10
1736734390000|2025-01-13 02:13:10|22221.09|22141.09|22221.73|22141.73|22221.73|22141.73|22220.76|22140.76|10
1736734400000|2025-01-13 02:13:20|22221.71|22141.71|22221.39|22141.39|22221.71|22141.71|22221.02|22141.02|10
1736734410000|2025-01-13 02:13:30|22221.58|22141.58|22223.33|22143.33|22223.66|22143.66|22221.39|22141.39|10
1736734420000|2025-01-13 02:13:40|22223.39|22143.39|22222.05|22142.05|22223.39|22143.39|22222.05|22142.05|10
1736734430000|2025-01-13 02:13:50|22222.08|22142.08|22222.94|22142.94|22223.49|22143.49|22222.07|22142.07|10
1736734440000|2025-01-13 02:14:00|22223.7|22143.7|22224.6|22144.6|22225.23|22145.23|22223.65|22143.65|10
1736734450000|2025-01-13 02:14:10|22224.82|22144.82|22227.36|22147.36|22227.36|22147.36|22224.66|22144.66|10
1736734460000|2025-01-13 02:14:20|22227.64|22147.64|22229.96|22149.96|22229.96|22149.96|22227.64|22147.64|10
1736734470000|2025-01-13 02:14:30|22230.12|22150.12|22232.56|22152.56|22232.56|22152.56|22230.02|22150.02|10
1736734480000|2025-01-13 02:14:40|22232.75|22152.75|22231.44|22151.44|22234.84|22154.84|22231.3|22151.3|10
1736734490000|2025-01-13 02:14:50|22232.04|22152.04|22229.88|22149.88|22232.24|22152.24|22229.88|22149.88|10
1736734500000|2025-01-13 02:15:00|22229.2|22149.2|22228.18|22148.18|22229.2|22149.2|22227.07|22147.07|10
1736734510000|2025-01-13 02:15:10|22228.75|22148.75|22229.2|22149.2|22229.51|22149.51|22228.11|22148.11|10
1736734520000|2025-01-13 02:15:20|22229.19|22149.19|22228.54|22148.54|22230.39|22150.39|22228.54|22148.54|10
1736734530000|2025-01-13 02:15:30|22228.49|22148.49|22233.34|22153.34|22233.61|22153.61|22228.49|22148.49|10
1736734540000|2025-01-13 02:15:40|22233.47|22153.47|22233.76|22153.76|22233.76|22153.76|22233.01|22153.01|9
1736734550000|2025-01-13 02:15:50|22234.71|22154.71|22236.35|22156.35|22236.35|22156.35|22234.71|22154.71|10
1736734560000|2025-01-13 02:16:00|22236.11|22156.11|22238.84|22158.84|22238.84|22158.84|22234.96|22154.96|10
1736734570000|2025-01-13 02:16:10|22239.74|22159.74|22241.46|22161.46|22241.46|22161.46|22239.74|22159.74|10
1736734580000|2025-01-13 02:16:20|22241.51|22161.51|22243.51|22163.51|22244.14|22164.14|22241.51|22161.51|9
1736734590000|2025-01-13 02:16:30|22244.29|22164.29|22250.02|22170.02|22250.02|22170.02|22244.27|22164.27|10
1736734600000|2025-01-13 02:16:40|22249.63|22169.63|22253.1|22173.1|22253.1|22173.1|22249.54|22169.54|10
1736734610000|2025-01-13 02:16:50|22253.18|22173.18|22252.88|22172.88|22253.54|22173.54|22252.88|22172.88|10
1736734620000|2025-01-13 02:17:00|22253.34|22173.34|22254.47|22174.47|22255.16|22175.16|22253.32|22173.32|10
1736734630000|2025-01-13 02:17:10|22255.07|22175.07|22255.96|22175.96|22255.96|22175.96|22254.62|22174.62|9
1736734640000|2025-01-13 02:17:20|22255.86|22175.86|22256.25|22176.25|22256.25|22176.25|22255.06|22175.06|10
1736734650000|2025-01-13 02:17:30|22255.87|22175.87|22258.23|22178.23|22258.23|22178.23|22255.76|22175.76|10
1736734660000|2025-01-13 02:17:40|22257.72|22177.72|22259.17|22179.17|22259.17|22179.17|22257.64|22177.64|10
1736734670000|2025-01-13 02:17:50|22261.73|22181.73|22264.69|22184.69|22264.69|22184.69|22261.71|22181.71|10
1736734680000|2025-01-13 02:18:00|22264.51|22184.51|22266.79|22186.79|22266.79|22186.79|22264.51|22184.51|10
1736734690000|2025-01-13 02:18:10|22266.75|22186.75|22268.08|22188.08|22268.42|22188.42|22266.75|22186.75|10
1736734700000|2025-01-13 02:18:20|22267.91|22187.91|22269.37|22189.37|22269.88|22189.88|22267.91|22187.91|9
1736734710000|2025-01-13 02:18:30|22269.02|22189.02|22267.6|22187.6|22269.02|22189.02|22267.04|22187.04|9
1736734720000|2025-01-13 02:18:40|22267.53|22187.53|22264.63|22184.63|22267.69|22187.69|22264.63|22184.63|10
1736734730000|2025-01-13 02:18:50|22264.32|22184.32|22265.36|22185.36|22265.36|22185.36|22264.04|22184.04|10
1736734740000|2025-01-13 02:19:00|22264.92|22184.92|22262.82|22182.82|22264.92|22184.92|22262.82|22182.82|10
1736734750000|2025-01-13 02:19:10|22262.62|22182.62|22264.56|22184.56|22264.56|22184.56|22262.62|22182.62|10
1736734760000|2025-01-13 02:19:20|22264.88|22184.88|22261.89|22181.89|22264.88|22184.88|22261.51|22181.51|10
1736734770000|2025-01-13 02:19:30|22262.08|22182.08|22260.22|22180.22|22262.28|22182.28|22260.22|22180.22|10
1736734780000|2025-01-13 02:19:40|22260.31|22180.31|22258.73|22178.73|22260.31|22180.31|22258.73|22178.73|10
1736734790000|2025-01-13 02:19:50|22258.87|22178.87|22259.29|22179.29|22261.99|22181.99|22258.87|22178.87|10
1736734800000|2025-01-13 02:20:00|22258.73|22178.73|22252.3|22172.3|22259.46|22179.46|22252.3|22172.3|10
1736734810000|2025-01-13 02:20:10|22252.09|22172.09|22248.89|22168.89|22252.09|22172.09|22248.51|22168.51|9
1736734820000|2025-01-13 02:20:20|22249.11|22169.11|22246.37|22166.37|22250.06|22170.06|22246.33|22166.33|10
1736734830000|2025-01-13 02:20:30|22245.86|22165.86|22244.53|22164.53|22245.86|22165.86|22244.53|22164.53|10
1736734840000|2025-01-13 02:20:40|22244.09|22164.09|22241.81|22161.81|22244.09|22164.09|22241.35|22161.35|10
1736734850000|2025-01-13 02:20:50|22241.98|22161.98|22244.2|22164.2|22244.26|22164.26|22241.98|22161.98|10
1736734860000|2025-01-13 02:21:00|22244.24|22164.24|22242.91|22162.91|22244.37|22164.37|22242.91|22162.91|10
1736734870000|2025-01-13 02:21:10|22240.76|22160.76|22236.74|22156.74|22240.76|22160.76|22236.64|22156.64|10
1736734880000|2025-01-13 02:21:20|22236.59|22156.59|22228.61|22148.61|22236.59|22156.59|22228.61|22148.61|10
1736734890000|2025-01-13 02:21:30|22228.39|22148.39|22227.66|22147.66|22228.56|22148.56|22227.66|22147.66|9
1736734900000|2025-01-13 02:21:40|22226.52|22146.52|22222.48|22142.48|22226.52|22146.52|22221.25|22141.25|10
1736734910000|2025-01-13 02:21:50|22222.5|22142.5|22221.02|22141.02|22222.5|22142.5|22221.02|22141.02|10
1736734920000|2025-01-13 02:22:00|22221.11|22141.11|22213.04|22133.04|22221.18|22141.18|22213.04|22133.04|10
1736734930000|2025-01-13 02:22:10|22212.75|22132.75|22211.65|22131.65|22212.75|22132.75|22211.28|22131.28|10
1736734940000|2025-01-13 02:22:20|22211.85|22131.85|22211.74|22131.74|22212.38|22132.38|22211.49|22131.49|10
1736734950000|2025-01-13 02:22:30|22211.69|22131.69|22208.03|22128.03|22211.69|22131.69|22208.03|22128.03|9
1736734960000|2025-01-13 02:22:40|22207.67|22127.67|22200.89|22120.89|22207.67|22127.67|22200.89|22120.89|10
1736734970000|2025-01-13 02:22:50|22201.17|22121.17|22200.65|22120.65|22201.17|22121.17|22200.15|22120.15|8
1736734980000|2025-01-13 02:23:00|22200.54|22120.54|22200.33|22120.33|22200.54|22120.54|22199.21|22119.21|10
1736734990000|2025-01-13 02:23:10|22200.26|22120.26|22204.04|22124.04|22204.04|22124.04|22200.26|22120.26|10
1736735000000|2025-01-13 02:23:20|22203.13|22123.13|22203.02|22123.02|22203.16|22123.16|22202.93|22122.93|9
1736735010000|2025-01-13 02:23:30|22204.32|22124.32|22204.65|22124.65|22205.05|22125.05|22204.32|22124.32|10
1736735020000|2025-01-13 02:23:40|22204.74|22124.74|22205.56|22125.56|22205.91|22125.91|22204.47|22124.47|10
1736735030000|2025-01-13 02:23:50|22205.45|22125.45|22205.68|22125.68|22205.68|22125.68|22204.46|22124.46|9
1736735040000|2025-01-13 02:24:00|22205.84|22125.84|22203.74|22123.74|22205.88|22125.88|22203.57|22123.57|10
1736735050000|2025-01-13 02:24:10|22203.9|22123.9|22202.22|22122.22|22203.9|22123.9|22202.22|22122.22|10
1736735060000|2025-01-13 02:24:20|22202|22122|22203.88|22123.88|22203.88|22123.88|22201.96|22121.96|10
1736735070000|2025-01-13 02:24:30|22204.26|22124.26|22204.99|22124.99|22205.03|22125.03|22203.8|22123.8|10
1736735080000|2025-01-13 02:24:40|22205.66|22125.66|22205.19|22125.19|22206.51|22126.51|22204.4|22124.4|10
1736735090000|2025-01-13 02:24:50|22204.37|22124.37|22204.85|22124.85|22205.02|22125.02|22204.37|22124.37|10
1736735100000|2025-01-13 02:25:00|22204.52|22124.52|22205.83|22125.83|22206.03|22126.03|22204.52|22124.52|10
1736735110000|2025-01-13 02:25:10|22205.94|22125.94|22201.78|22121.78|22205.94|22125.94|22201.78|22121.78|10
1736735120000|2025-01-13 02:25:20|22200.66|22120.66|22200.75|22120.75|22201.22|22121.22|22200.66|22120.66|10
1736735130000|2025-01-13 02:25:30|22200.29|22120.29|22205.09|22125.09|22206.14|22126.14|22200.29|22120.29|10
1736735140000|2025-01-13 02:25:40|22205|22125|22207.06|22127.06|22207.8|22127.8|22204.91|22124.91|10
1736735150000|2025-01-13 02:25:50|22206.86|22126.86|22209.5|22129.5|22209.5|22129.5|22206.86|22126.86|10
1736735160000|2025-01-13 02:26:00|22209.55|22129.55|22215.15|22135.15|22215.15|22135.15|22209.53|22129.53|10
1736735170000|2025-01-13 02:26:10|22215.98|22135.98|22218.79|22138.79|22218.79|22138.79|22215.98|22135.98|10
1736735180000|2025-01-13 02:26:20|22219.35|22139.35|22220.72|22140.72|22220.72|22140.72|22219.35|22139.35|10
1736735190000|2025-01-13 02:26:30|22220.69|22140.69|22220.96|22140.96|22221.03|22141.03|22220.69|22140.69|10
1736735200000|2025-01-13 02:26:40|22220.93|22140.93|22220.93|22140.93|22221.09|22141.09|22220.16|22140.16|9
1736735210000|2025-01-13 02:26:50|22218.31|22138.31|22218.27|22138.27|22218.31|22138.31|22217.26|22137.26|10
1736735220000|2025-01-13 02:27:00|22218.85|22138.85|22217.58|22137.58|22218.85|22138.85|22216.72|22136.72|10
1736735230000|2025-01-13 02:27:10|22217.69|22137.69|22217.44|22137.44|22217.83|22137.83|22216.61|22136.61|10
1736735240000|2025-01-13 02:27:20|22217.61|22137.61|22222.49|22142.49|22222.49|22142.49|22217.61|22137.61|10
1736735250000|2025-01-13 02:27:30|22222.73|22142.73|22223.44|22143.44|22223.44|22143.44|22221.92|22141.92|9
1736735260000|2025-01-13 02:27:40|22223.01|22143.01|22223.71|22143.71|22224.13|22144.13|22223.01|22143.01|10
1736735270000|2025-01-13 02:27:50|22223.75|22143.75|22223.16|22143.16|22225.19|22145.19|22223.16|22143.16|9
1736735280000|2025-01-13 02:28:00|22223.23|22143.23|22222.67|22142.67|22223.37|22143.37|22222.59|22142.59|10
1736735290000|2025-01-13 02:28:10|22222.43|22142.43|22223.47|22143.47|22223.47|22143.47|22221.92|22141.92|10
1736735300000|2025-01-13 02:28:20|22224.14|22144.14|22222.46|22142.46|22224.14|22144.14|22222.43|22142.43|10
1736735310000|2025-01-13 02:28:30|22222.37|22142.37|22223.75|22143.75|22223.78|22143.78|22222.32|22142.32|9
1736735320000|2025-01-13 02:28:40|22223.83|22143.83|22223.91|22143.91|22224.33|22144.33|22223.59|22143.59|10
1736735330000|2025-01-13 02:28:50|22223.94|22143.94|22222.89|22142.89|22223.94|22143.94|22222.66|22142.66|10
1736735340000|2025-01-13 02:29:00|22222.64|22142.64|22222.58|22142.58|22223.08|22143.08|22222.58|22142.58|10
1736735350000|2025-01-13 02:29:10|22222.55|22142.55|22223.1|22143.1|22223.14|22143.14|22222.12|22142.12|10
1736735360000|2025-01-13 02:29:20|22223.25|22143.25|22223.05|22143.05|22223.25|22143.25|22222.17|22142.17|9
1736735370000|2025-01-13 02:29:30|22223.08|22143.08|22222.85|22142.85|22223.84|22143.84|22222.81|22142.81|10
1736735380000|2025-01-13 02:29:40|22222.58|22142.58|22221.55|22141.55|22222.58|22142.58|22221.1|22141.1|9
1736735390000|2025-01-13 02:29:50|22221.31|22141.31|22218.31|22138.31|22221.31|22141.31|22218.31|22138.31|10
1736735400000|2025-01-13 02:30:00|22218.25|22138.25|22221.02|22141.02|22221.49|22141.49|22216.9|22136.9|10
1736735410000|2025-01-13 02:30:10|22221.53|22141.53|22218.04|22138.04|22221.63|22141.63|22218.04|22138.04|10
1736735420000|2025-01-13 02:30:20|22218.3|22138.3|22215.56|22135.56|22218.3|22138.3|22214.85|22134.85|10
1736735430000|2025-01-13 02:30:30|22215.87|22135.87|22216.55|22136.55|22216.95|22136.95|22215.64|22135.64|10
1736735440000|2025-01-13 02:30:40|22216.56|22136.56|22211.63|22131.63|22216.56|22136.56|22211.63|22131.63|10
1736735450000|2025-01-13 02:30:50|22211.69|22131.69|22210.99|22130.99|22211.69|22131.69|22208.6|22128.6|10
1736735460000|2025-01-13 02:31:00|22211.05|22131.05|22208.54|22128.54|22211.05|22131.05|22207.75|22127.75|10
1736735470000|2025-01-13 02:31:10|22207.36|22127.36|22202.4|22122.4|22207.36|22127.36|22202.4|22122.4|10
1736735480000|2025-01-13 02:31:20|22201.67|22121.67|22197.24|22117.24|22201.67|22121.67|22197.24|22117.24|10
1736735490000|2025-01-13 02:31:30|22197.03|22117.03|22192.31|22112.31|22197.03|22117.03|22192.31|22112.31|10
1736735500000|2025-01-13 02:31:40|22192.27|22112.27|22180.81|22100.81|22192.27|22112.27|22180.81|22100.81|10
1736735510000|2025-01-13 02:31:50|22181.51|22101.51|22178.63|22098.63|22181.51|22101.51|22178.63|22098.63|10
1736735520000|2025-01-13 02:32:00|22178.9|22098.9|22178.75|22098.75|22179.87|22099.87|22178.75|22098.75|10
1736735530000|2025-01-13 02:32:10|22176.64|22096.64|22175.17|22095.17|22177.26|22097.26|22175.17|22095.17|10
1736735540000|2025-01-13 02:32:20|22175.1|22095.1|22177.01|22097.01|22177.01|22097.01|22174.77|22094.77|10
1736735550000|2025-01-13 02:32:30|22176.31|22096.31|22179.01|22099.01|22179.01|22099.01|22175.09|22095.09|10
1736735560000|2025-01-13 02:32:40|22178.5|22098.5|22179.46|22099.46|22179.58|22099.58|22177.85|22097.85|10
1736735570000|2025-01-13 02:32:50|22179.48|22099.48|22177.05|22097.05|22179.58|22099.58|22177.05|22097.05|10
1736735580000|2025-01-13 02:33:00|22177.23|22097.23|22176.36|22096.36|22177.25|22097.25|22176.36|22096.36|10
1736735590000|2025-01-13 02:33:10|22176.28|22096.28|22176.78|22096.78|22176.92|22096.92|22176.28|22096.28|10
1736735600000|2025-01-13 02:33:20|22176.47|22096.47|22171.5|22091.5|22176.47|22096.47|22171.5|22091.5|10
1736735610000|2025-01-13 02:33:30|22171.31|22091.31|22171.42|22091.42|22171.42|22091.42|22170.53|22090.53|10
1736735620000|2025-01-13 02:33:40|22171.32|22091.32|22168.85|22088.85|22171.32|22091.32|22168.85|22088.85|10
1736735630000|2025-01-13 02:33:50|22168.51|22088.51|22168.01|22088.01|22168.75|22088.75|22168.01|22088.01|10
1736735640000|2025-01-13 02:34:00|22167.54|22087.54|22170.91|22090.91|22170.91|22090.91|22167.11|22087.11|10
1736735650000|2025-01-13 02:34:10|22171.41|22091.41|22173.64|22093.64|22173.76|22093.76|22171.41|22091.41|10
1736735660000|2025-01-13 02:34:20|22173.83|22093.83|22177.57|22097.57|22177.57|22097.57|22173.83|22093.83|10
1736735670000|2025-01-13 02:34:30|22178.07|22098.07|22181.47|22101.47|22181.47|22101.47|22178.07|22098.07|10
1736735680000|2025-01-13 02:34:40|22181.54|22101.54|22183.14|22103.14|22183.19|22103.19|22181.03|22101.03|10
1736735690000|2025-01-13 02:34:50|22182.46|22102.46|22178.72|22098.72|22182.46|22102.46|22178.72|22098.72|10
1736735700000|2025-01-13 02:35:00|22178.57|22098.57|22174.85|22094.85|22178.57|22098.57|22174.84|22094.84|10
1736735710000|2025-01-13 02:35:10|22174.8|22094.8|22173.32|22093.32|22174.8|22094.8|22173.32|22093.32|10
1736735720000|2025-01-13 02:35:20|22173.08|22093.08|22172|22092|22173.08|22093.08|22172|22092|9
1736735730000|2025-01-13 02:35:30|22171.72|22091.72|22172.96|22092.96|22172.96|22092.96|22171.08|22091.08|9
1736735740000|2025-01-13 02:35:40|22172.55|22092.55|22171.82|22091.82|22172.55|22092.55|22171.82|22091.82|9
1736735750000|2025-01-13 02:35:50|22171.84|22091.84|22170.93|22090.93|22172|22092|22170.86|22090.86|9
1736735760000|2025-01-13 02:36:00|22171.75|22091.75|22172.29|22092.29|22172.29|22092.29|22171.43|22091.43|10
1736735770000|2025-01-13 02:36:10|22172.3|22092.3|22173.09|22093.09|22173.09|22093.09|22172.06|22092.06|8
1736735780000|2025-01-13 02:36:20|22173.87|22093.87|22175.32|22095.32|22175.98|22095.98|22173.87|22093.87|10
1736735790000|2025-01-13 02:36:30|22175.39|22095.39|22175.44|22095.44|22175.88|22095.88|22175.31|22095.31|9
1736735800000|2025-01-13 02:36:40|22175.42|22095.42|22173.12|22093.12|22175.42|22095.42|22173.12|22093.12|10
1736735810000|2025-01-13 02:36:50|22172.66|22092.66|22173.11|22093.11|22173.61|22093.61|22172.61|22092.61|10
1736735820000|2025-01-13 02:37:00|22173.8|22093.8|22172.61|22092.61|22173.8|22093.8|22172.61|22092.61|10
1736735830000|2025-01-13 02:37:10|22172.17|22092.17|22167.85|22087.85|22172.17|22092.17|22167.85|22087.85|10
1736735840000|2025-01-13 02:37:20|22167.9|22087.9|22165.79|22085.79|22168.45|22088.45|22165.79|22085.79|10
1736735850000|2025-01-13 02:37:30|22165.56|22085.56|22161.59|22081.59|22165.56|22085.56|22161.43|22081.43|10
1736735860000|2025-01-13 02:37:40|22160.8|22080.8|22150.91|22070.91|22160.8|22080.8|22150.91|22070.91|10
1736735870000|2025-01-13 02:37:50|22151.07|22071.07|22148.52|22068.52|22151.07|22071.07|22147.52|22067.52|10
1736735880000|2025-01-13 02:38:00|22149.12|22069.12|22149.28|22069.28|22150.03|22070.03|22148.71|22068.71|10
1736735890000|2025-01-13 02:38:10|22149.11|22069.11|22149.07|22069.07|22150.75|22070.75|22149.07|22069.07|10
1736735900000|2025-01-13 02:38:20|22149.05|22069.05|22147.4|22067.4|22149.05|22069.05|22147.4|22067.4|10
1736735910000|2025-01-13 02:38:30|22147.84|22067.84|22145.26|22065.26|22147.92|22067.92|22145.26|22065.26|9
1736735920000|2025-01-13 02:38:40|22144.49|22064.49|22139.95|22059.95|22144.49|22064.49|22139.21|22059.21|10
1736735930000|2025-01-13 02:38:50|22139.87|22059.87|22140.73|22060.73|22140.92|22060.92|22139.87|22059.87|10
1736735940000|2025-01-13 02:39:00|22140.77|22060.77|22141.39|22061.39|22141.39|22061.39|22140.15|22060.15|10
1736735950000|2025-01-13 02:39:10|22142.01|22062.01|22140.73|22060.73|22142.03|22062.03|22140.73|22060.73|10
1736735960000|2025-01-13 02:39:20|22141.72|22061.72|22142.68|22062.68|22142.68|22062.68|22141.72|22061.72|10
1736735970000|2025-01-13 02:39:30|22144.66|22064.66|22136.68|22056.68|22144.66|22064.66|22136.68|22056.68|10
1736735980000|2025-01-13 02:39:40|22137.42|22057.42|22134.7|22054.7|22137.9|22057.9|22134.65|22054.65|10
1736735990000|2025-01-13 02:39:50|22134.65|22054.65|22135.26|22055.26|22136.94|22056.94|22134.65|22054.65|10
1736736000000|2025-01-13 02:40:00|22135.23|22055.23|22131.31|22051.31|22135.29|22055.29|22131.31|22051.31|10
1736736010000|2025-01-13 02:40:10|22131.15|22051.15|22129.01|22049.01|22131.15|22051.15|22127.48|22047.48|10
1736736020000|2025-01-13 02:40:20|22129.3|22049.3|22128.16|22048.16|22129.54|22049.54|22127.76|22047.76|10
1736736030000|2025-01-13 02:40:30|22127.39|22047.39|22121.53|22041.53|22127.39|22047.39|22121.53|22041.53|10
1736736040000|2025-01-13 02:40:40|22121.57|22041.57|22122.73|22042.73|22122.8|22042.8|22121.57|22041.57|10
1736736050000|2025-01-13 02:40:50|22122.37|22042.37|22121.22|22041.22|22122.37|22042.37|22121.22|22041.22|10
1736736060000|2025-01-13 02:41:00|22120.71|22040.71|22118.02|22038.02|22120.71|22040.71|22118.02|22038.02|10
1736736070000|2025-01-13 02:41:10|22118.99|22038.99|22117.55|22037.55|22120.53|22040.53|22117.55|22037.55|10
1736736080000|2025-01-13 02:41:20|22117.48|22037.48|22118.35|22038.35|22118.38|22038.38|22116.78|22036.78|9
1736736090000|2025-01-13 02:41:30|22118.4|22038.4|22115.37|22035.37|22118.4|22038.4|22115.33|22035.33|9
1736736100000|2025-01-13 02:41:40|22115.17|22035.17|22115.08|22035.08|22116.08|22036.08|22115.08|22035.08|10
1736736110000|2025-01-13 02:41:50|22114.33|22034.33|22113.97|22033.97|22115.94|22035.94|22113.56|22033.56|10
1736736120000|2025-01-13 02:42:00|22113.98|22033.98|22110.76|22030.76|22113.98|22033.98|22110.61|22030.61|9
1736736130000|2025-01-13 02:42:10|22110.75|22030.75|22111.34|22031.34|22111.34|22031.34|22108.85|22028.85|10
1736736140000|2025-01-13 02:42:20|22111.42|22031.42|22110.33|22030.33|22111.42|22031.42|22109.66|22029.66|10
1736736150000|2025-01-13 02:42:30|22110.38|22030.38|22109.62|22029.62|22110.38|22030.38|22109.23|22029.23|9
1736736160000|2025-01-13 02:42:40|22109.55|22029.55|22110.22|22030.22|22110.34|22030.34|22109.02|22029.02|10
1736736170000|2025-01-13 02:42:50|22110.23|22030.23|22107.9|22027.9|22110.23|22030.23|22107.84|22027.84|10
1736736180000|2025-01-13 02:43:00|22108.47|22028.47|22107.64|22027.64|22109.19|22029.19|22107.42|22027.42|10
1736736190000|2025-01-13 02:43:10|22107.37|22027.37|22105.03|22025.03|22107.37|22027.37|22104.79|22024.79|10
1736736200000|2025-01-13 02:43:20|22105.42|22025.42|22104.99|22024.99|22106.4|22026.4|22104.99|22024.99|10
1736736210000|2025-01-13 02:43:30|22105.36|22025.36|22108.25|22028.25|22108.49|22028.49|22105.29|22025.29|10
1736736220000|2025-01-13 02:43:40|22107.91|22027.91|22112|22032|22112|22032|22107.85|22027.85|10
1736736230000|2025-01-13 02:43:50|22113|22033|22117.11|22037.11|22117.75|22037.75|22113|22033|10
1736736240000|2025-01-13 02:44:00|22116.98|22036.98|22114.87|22034.87|22117|22037|22114.87|22034.87|9
1736736250000|2025-01-13 02:44:10|22115.01|22035.01|22110.17|22030.17|22115.01|22035.01|22110.17|22030.17|10
1736736260000|2025-01-13 02:44:20|22109.37|22029.37|22107.86|22027.86|22109.37|22029.37|22107.86|22027.86|10
1736736270000|2025-01-13 02:44:30|22108.99|22028.99|22109.96|22029.96|22113.49|22033.49|22108.99|22028.99|10
1736736280000|2025-01-13 02:44:40|22109.86|22029.86|22108.89|22028.89|22110.24|22030.24|22108.89|22028.89|10
1736736290000|2025-01-13 02:44:50|22108.5|22028.5|22104.64|22024.64|22108.5|22028.5|22104.64|22024.64|9
1736736300000|2025-01-13 02:45:00|22103.93|22023.93|22102.84|22022.84|22103.98|22023.98|22102.13|22022.13|10
1736736310000|2025-01-13 02:45:10|22102.96|22022.96|22101.31|22021.31|22105.98|22025.98|22101|22021|10
1736736320000|2025-01-13 02:45:20|22102.47|22022.47|22105.91|22025.91|22105.91|22025.91|22102.47|22022.47|9
1736736330000|2025-01-13 02:45:30|22105.08|22025.08|22101.81|22021.81|22105.08|22025.08|22101.81|22021.81|10
1736736340000|2025-01-13 02:45:40|22101.44|22021.44|22099.28|22019.28|22101.44|22021.44|22099.28|22019.28|10
1736736350000|2025-01-13 02:45:50|22098.88|22018.88|22098.39|22018.39|22098.92|22018.92|22098.32|22018.32|10
1736736360000|2025-01-13 02:46:00|22098.22|22018.22|22095.85|22015.85|22098.37|22018.37|22095.72|22015.72|10
1736736370000|2025-01-13 02:46:10|22095.89|22015.89|22094.49|22014.49|22096.01|22016.01|22093.78|22013.78|10
1736736380000|2025-01-13 02:46:20|22094.82|22014.82|22093.28|22013.28|22095.43|22015.43|22093.28|22013.28|10
1736736390000|2025-01-13 02:46:30|22093.18|22013.18|22090.21|22010.21|22093.59|22013.59|22089.72|22009.72|9
1736736400000|2025-01-13 02:46:40|22089.81|22009.81|22090.83|22010.83|22090.83|22010.83|22089.57|22009.57|10
1736736410000|2025-01-13 02:46:50|22090.99|22010.99|22091.38|22011.38|22091.38|22011.38|22089.61|22009.61|10
1736736420000|2025-01-13 02:47:00|22091.15|22011.15|22089.83|22009.83|22091.24|22011.24|22089.83|22009.83|9
1736736430000|2025-01-13 02:47:10|22090.19|22010.19|22088.59|22008.59|22090.19|22010.19|22088.59|22008.59|10
1736736440000|2025-01-13 02:47:20|22088.01|22008.01|22085.69|22005.69|22088.01|22008.01|22085.69|22005.69|10
1736736450000|2025-01-13 02:47:30|22085.79|22005.79|22084.2|22004.2|22085.79|22005.79|22084.2|22004.2|10
1736736460000|2025-01-13 02:47:40|22083.97|22003.97|22084.07|22004.07|22085.26|22005.26|22083.97|22003.97|10
1736736470000|2025-01-13 02:47:50|22084.06|22004.06|22081.83|22001.83|22084.06|22004.06|22081.18|22001.18|10
1736736480000|2025-01-13 02:48:00|22083.02|22003.02|22086.01|22006.01|22086.01|22006.01|22081.98|22001.98|10
1736736490000|2025-01-13 02:48:10|22085.87|22005.87|22086.69|22006.69|22086.9|22006.9|22085.79|22005.79|10
1736736500000|2025-01-13 02:48:20|22086.46|22006.46|22087.4|22007.4|22087.4|22007.4|22085.63|22005.63|10
1736736510000|2025-01-13 02:48:30|22086.8|22006.8|22083.88|22003.88|22086.8|22006.8|22083.54|22003.54|10
1736736520000|2025-01-13 02:48:40|22083.71|22003.71|22081.32|22001.32|22083.71|22003.71|22080.75|22000.75|10
1736736530000|2025-01-13 02:48:50|22081.35|22001.35|22083.14|22003.14|22083.14|22003.14|22080.36|22000.36|10
1736736540000|2025-01-13 02:49:00|22083.56|22003.56|22082.45|22002.45|22084.22|22004.22|22082.37|22002.37|10
1736736550000|2025-01-13 02:49:10|22082.14|22002.14|22081.89|22001.89|22082.7|22002.7|22081.59|22001.59|10
1736736560000|2025-01-13 02:49:20|22081.82|22001.82|22082.73|22002.73|22083.02|22003.02|22080.97|22000.97|10
1736736570000|2025-01-13 02:49:30|22082.85|22002.85|22080.02|22000.02|22082.85|22002.85|22080.02|22000.02|10
1736736580000|2025-01-13 02:49:40|22080.07|22000.07|22082.04|22002.04|22082.04|22002.04|22079.56|21999.56|10
1736736590000|2025-01-13 02:49:50|22082.18|22002.18|22079.53|21999.53|22082.18|22002.18|22079.53|21999.53|10
1736736600000|2025-01-13 02:50:00|22079.58|21999.58|22078.28|21998.28|22079.58|21999.58|22077.62|21997.62|9
1736736610000|2025-01-13 02:50:10|22077.74|21997.74|22072.18|21992.18|22077.74|21997.74|22072.18|21992.18|10
1736736620000|2025-01-13 02:50:20|22071.94|21991.94|22072.67|21992.67|22072.91|21992.91|22071.33|21991.33|10
1736736630000|2025-01-13 02:50:30|22072.24|21992.24|22069.77|21989.77|22072.32|21992.32|22069.77|21989.77|10
1736736640000|2025-01-13 02:50:40|22068.53|21988.53|22064.78|21984.78|22070.09|21990.09|22064.78|21984.78|10
1736736650000|2025-01-13 02:50:50|22063.43|21983.43|22054.12|21974.12|22063.43|21983.43|22054.12|21974.12|10
1736736660000|2025-01-13 02:51:00|22054.1|21974.1|22045.12|21965.12|22054.1|21974.1|22044.93|21964.93|10
1736736670000|2025-01-13 02:51:10|22044.45|21964.45|22043.95|21963.95|22044.64|21964.64|22043.03|21963.03|10
1736736680000|2025-01-13 02:51:20|22044.3|21964.3|22042.71|21962.71|22044.96|21964.96|22042.5|21962.5|10
1736736690000|2025-01-13 02:51:30|22042.55|21962.55|22038.96|21958.96|22043.35|21963.35|22038.96|21958.96|10
1736736700000|2025-01-13 02:51:40|22039.24|21959.24|22042.11|21962.11|22042.11|21962.11|22038.47|21958.47|10
1736736710000|2025-01-13 02:51:50|22043.24|21963.24|22046.15|21966.15|22046.15|21966.15|22043.24|21963.24|10
1736736720000|2025-01-13 02:52:00|22045.68|21965.68|22038.6|21958.6|22045.68|21965.68|22038.6|21958.6|10
1736736730000|2025-01-13 02:52:10|22038.17|21958.17|22037.41|21957.41|22038.17|21958.17|22036.21|21956.21|10
1736736740000|2025-01-13 02:52:20|22038.38|21958.38|22039.55|21959.55|22039.55|21959.55|22038.38|21958.38|10
1736736750000|2025-01-13 02:52:30|22039.95|21959.95|22041.08|21961.08|22041.08|21961.08|22039.82|21959.82|10
1736736760000|2025-01-13 02:52:40|22040.9|21960.9|22039.51|21959.51|22040.9|21960.9|22037.23|21957.23|10
1736736770000|2025-01-13 02:52:50|22039.29|21959.29|22038.96|21958.96|22039.68|21959.68|22038.57|21958.57|9
1736736780000|2025-01-13 02:53:00|22040.7|21960.7|22042.96|21962.96|22042.96|21962.96|22040.52|21960.52|10
1736736790000|2025-01-13 02:53:10|22043.37|21963.37|22047.11|21967.11|22048.72|21968.72|22043.37|21963.37|10
1736736800000|2025-01-13 02:53:20|22046.47|21966.47|22048.31|21968.31|22048.54|21968.54|22045.95|21965.95|10
1736736810000|2025-01-13 02:53:30|22047.47|21967.47|22049.48|21969.48|22049.72|21969.72|22046.55|21966.55|10
1736736820000|2025-01-13 02:53:40|22049.34|21969.34|22052.55|21972.55|22052.67|21972.67|22049.34|21969.34|10
1736736830000|2025-01-13 02:53:50|22052.4|21972.4|22054.52|21974.52|22054.93|21974.93|22051.92|21971.92|10
1736736840000|2025-01-13 02:54:00|22053.43|21973.43|22053.47|21973.47|22055.17|21975.17|22052.88|21972.88|9
1736736850000|2025-01-13 02:54:10|22054.04|21974.04|22061.08|21981.08|22061.08|21981.08|22054.04|21974.04|10
1736736860000|2025-01-13 02:54:20|22060.55|21980.55|22065.33|21985.33|22065.33|21985.33|22060.3|21980.3|10
1736736870000|2025-01-13 02:54:30|22065.54|21985.54|22069.98|21989.98|22069.98|21989.98|22065.54|21985.54|10
1736736880000|2025-01-13 02:54:40|22070.15|21990.15|22071.18|21991.18|22071.18|21991.18|22070.15|21990.15|10
1736736890000|2025-01-13 02:54:50|22071.89|21991.89|22071.01|21991.01|22073.64|21993.64|22070.91|21990.91|10
1736736900000|2025-01-13 02:55:00|22070.49|21990.49|22067.94|21987.94|22070.49|21990.49|22067.6|21987.6|10
1736736910000|2025-01-13 02:55:10|22068.95|21988.95|22072.75|21992.75|22073.99|21993.99|22068.95|21988.95|10
1736736920000|2025-01-13 02:55:20|22072.34|21992.34|22075.4|21995.4|22075.4|21995.4|22072.34|21992.34|10
1736736930000|2025-01-13 02:55:30|22075.24|21995.24|22073.41|21993.41|22075.24|21995.24|22072.59|21992.59|10
1736736940000|2025-01-13 02:55:40|22074.98|21994.98|22073.91|21993.91|22075.44|21995.44|22073.23|21993.23|10
1736736950000|2025-01-13 02:55:50|22073.86|21993.86|22071.73|21991.73|22074.16|21994.16|22071.73|21991.73|8
1736736960000|2025-01-13 02:56:00|22071.59|21991.59|22073.74|21993.74|22074.08|21994.08|22071.2|21991.2|10
1736736970000|2025-01-13 02:56:10|22074.01|21994.01|22078.95|21998.95|22078.98|21998.98|22073.63|21993.63|10
1736736980000|2025-01-13 02:56:20|22079.63|21999.63|22080.63|22000.63|22080.63|22000.63|22078.99|21998.99|10
1736736990000|2025-01-13 02:56:30|22080.86|22000.86|22082.16|22002.16|22082.29|22002.29|22080.86|22000.86|10
1736737000000|2025-01-13 02:56:40|22082.06|22002.06|22083.03|22003.03|22083.03|22003.03|22081.22|22001.22|10
1736737010000|2025-01-13 02:56:50|22083.27|22003.27|22082.35|22002.35|22083.9|22003.9|22082.16|22002.16|10
1736737020000|2025-01-13 02:57:00|22082.49|22002.49|22084.27|22004.27|22084.27|22004.27|22082.49|22002.49|9
1736737030000|2025-01-13 02:57:10|22085.07|22005.07|22086.82|22006.82|22086.82|22006.82|22084.45|22004.45|10
1736737040000|2025-01-13 02:57:20|22087.15|22007.15|22094.99|22014.99|22095.01|22015.01|22087.15|22007.15|10
1736737050000|2025-01-13 02:57:30|22095.01|22015.01|22096.68|22016.68|22096.68|22016.68|22094.99|22014.99|10
1736737060000|2025-01-13 02:57:40|22096.84|22016.84|22099.15|22019.15|22099.15|22019.15|22096.84|22016.84|10
1736737070000|2025-01-13 02:57:50|22099.27|22019.27|22100.48|22020.48|22100.48|22020.48|22099.27|22019.27|10
1736737080000|2025-01-13 02:58:00|22100.72|22020.72|22103.57|22023.57|22103.57|22023.57|22100.63|22020.63|10
1736737090000|2025-01-13 02:58:10|22104.14|22024.14|22109.16|22029.16|22109.16|22029.16|22104.14|22024.14|10
1736737100000|2025-01-13 02:58:20|22109.32|22029.32|22112.45|22032.45|22112.55|22032.55|22109.32|22029.32|10
1736737110000|2025-01-13 02:58:30|22112.46|22032.46|22123.93|22043.93|22123.93|22043.93|22112.46|22032.46|10
1736737120000|2025-01-13 02:58:40|22124.71|22044.71|22127.79|22047.79|22127.82|22047.82|22124.71|22044.71|10
1736737130000|2025-01-13 02:58:50|22128.19|22048.19|22128.29|22048.29|22128.29|22048.29|22127.61|22047.61|10
1736737140000|2025-01-13 02:59:00|22128.21|22048.21|22129.8|22049.8|22129.8|22049.8|22127.88|22047.88|10
1736737150000|2025-01-13 02:59:10|22130.32|22050.32|22130.31|22050.31|22130.85|22050.85|22130.25|22050.25|10
1736737160000|2025-01-13 02:59:20|22130.25|22050.25|22132.6|22052.6|22132.81|22052.81|22130.23|22050.23|10
1736737170000|2025-01-13 02:59:30|22132.48|22052.48|22131.99|22051.99|22132.65|22052.65|22131.99|22051.99|9
1736737180000|2025-01-13 02:59:40|22132.02|22052.02|22132.61|22052.61|22132.61|22052.61|22131.69|22051.69|9
1736737190000|2025-01-13 02:59:50|22133.12|22053.12|22133.68|22053.68|22134.35|22054.35|22133.12|22053.12|10
1736737200000|2025-01-13 03:00:00|22133.57|22053.57|22133.66|22053.66|22134.14|22054.14|22133.4|22053.4|10
1736737210000|2025-01-13 03:00:10|22133.6|22053.6|22134.28|22054.28|22134.28|22054.28|22132.14|22052.14|10
1736737220000|2025-01-13 03:00:20|22135.07|22055.07|22138.18|22058.18|22138.18|22058.18|22135.07|22055.07|9
1736737230000|2025-01-13 03:00:30|22138.2|22058.2|22133.61|22053.61|22138.62|22058.62|22133.61|22053.61|10
1736737240000|2025-01-13 03:00:40|22132.59|22052.59|22129.34|22049.34|22132.59|22052.59|22129.25|22049.25|10
1736737250000|2025-01-13 03:00:50|22129.3|22049.3|22131.31|22051.31|22131.31|22051.31|22129.29|22049.29|10
1736737260000|2025-01-13 03:01:00|22130.93|22050.93|22136.54|22056.54|22136.54|22056.54|22130.93|22050.93|10
1736737270000|2025-01-13 03:01:10|22136.63|22056.63|22140.24|22060.24|22140.24|22060.24|22135.99|22055.99|10
1736737280000|2025-01-13 03:01:20|22141.06|22061.06|22142.97|22062.97|22142.97|22062.97|22141.06|22061.06|10
1736737290000|2025-01-13 03:01:30|22142.95|22062.95|22145.8|22065.8|22145.8|22065.8|22142.79|22062.79|9
1736737300000|2025-01-13 03:01:40|22146.25|22066.25|22149.68|22069.68|22149.68|22069.68|22146.25|22066.25|9
1736737310000|2025-01-13 03:01:50|22149.87|22069.87|22152.52|22072.52|22152.52|22072.52|22149.87|22069.87|10
1736737320000|2025-01-13 03:02:00|22152.22|22072.22|22154.46|22074.46|22154.46|22074.46|22152.22|22072.22|10
1736737330000|2025-01-13 03:02:10|22154.71|22074.71|22154.11|22074.11|22154.8|22074.8|22153.64|22073.64|10
1736737340000|2025-01-13 03:02:20|22153.23|22073.23|22152.57|22072.57|22153.95|22073.95|22152.37|22072.37|10
1736737350000|2025-01-13 03:02:30|22151.92|22071.92|22150.49|22070.49|22151.92|22071.92|22150.42|22070.42|8
1736737360000|2025-01-13 03:02:40|22150.38|22070.38|22153.09|22073.09|22153.09|22073.09|22150.14|22070.14|9
1736737370000|2025-01-13 03:02:50|22153.58|22073.58|22154.94|22074.94|22154.97|22074.97|22152.95|22072.95|9
1736737380000|2025-01-13 03:03:00|22155.48|22075.48|22159.01|22079.01|22159.01|22079.01|22155.48|22075.48|9
1736737390000|2025-01-13 03:03:10|22159.79|22079.79|22164.69|22084.69|22164.69|22084.69|22159.79|22079.79|9
1736737400000|2025-01-13 03:03:20|22164.66|22084.66|22170.13|22090.13|22170.13|22090.13|22164.66|22084.66|10
1736737410000|2025-01-13 03:03:30|22170.03|22090.03|22170.92|22090.92|22170.92|22090.92|22169.73|22089.73|10
1736737420000|2025-01-13 03:03:40|22171.17|22091.17|22172.41|22092.41|22172.43|22092.43|22170.97|22090.97|10
1736737430000|2025-01-13 03:03:50|22172.44|22092.44|22172.82|22092.82|22173.09|22093.09|22172.29|22092.29|9
1736737440000|2025-01-13 03:04:00|22171.39|22091.39|22179.6|22099.6|22179.6|22099.6|22171.39|22091.39|9
1736737450000|2025-01-13 03:04:10|22179.38|22099.38|22178.3|22098.3|22179.83|22099.83|22177.81|22097.81|10
1736737460000|2025-01-13 03:04:20|22178.57|22098.57|22184.3|22104.3|22184.3|22104.3|22178.57|22098.57|10
1736737470000|2025-01-13 03:04:30|22184.38|22104.38|22185.72|22105.72|22186.68|22106.68|22184.38|22104.38|10
1736737480000|2025-01-13 03:04:40|22185.4|22105.4|22187.1|22107.1|22187.24|22107.24|22185.36|22105.36|10
1736737490000|2025-01-13 03:04:50|22186.68|22106.68|22186.11|22106.11|22187.01|22107.01|22186|22106|9
1736737500000|2025-01-13 03:05:00|22185.71|22105.71|22188|22108|22188|22108|22185.63|22105.63|10
1736737510000|2025-01-13 03:05:10|22188.33|22108.33|22186.99|22106.99|22188.33|22108.33|22186.91|22106.91|10
1736737520000|2025-01-13 03:05:20|22186.79|22106.79|22184.85|22104.85|22186.79|22106.79|22184.79|22104.79|10
1736737530000|2025-01-13 03:05:30|22184.67|22104.67|22177.74|22097.74|22184.67|22104.67|22177.74|22097.74|10
1736737540000|2025-01-13 03:05:40|22177.76|22097.76|22175.16|22095.16|22177.76|22097.76|22174.62|22094.62|10
1736737550000|2025-01-13 03:05:50|22176.19|22096.19|22179.56|22099.56|22180.21|22100.21|22176.19|22096.19|10
1736737560000|2025-01-13 03:06:00|22179.6|22099.6|22179.68|22099.68|22180.17|22100.17|22179|22099|10
1736737570000|2025-01-13 03:06:10|22179.22|22099.22|22177.41|22097.41|22179.34|22099.34|22177.41|22097.41|10
1736737580000|2025-01-13 03:06:20|22175.69|22095.69|22174.07|22094.07|22175.69|22095.69|22174.07|22094.07|10
1736737590000|2025-01-13 03:06:30|22174.26|22094.26|22175.51|22095.51|22175.58|22095.58|22174.24|22094.24|10
1736737600000|2025-01-13 03:06:40|22175.87|22095.87|22177.15|22097.15|22177.15|22097.15|22175.85|22095.85|8
1736737610000|2025-01-13 03:06:50|22177.99|22097.99|22176.7|22096.7|22179.2|22099.2|22176.7|22096.7|10
1736737620000|2025-01-13 03:07:00|22176.72|22096.72|22177.08|22097.08|22177.39|22097.39|22176.17|22096.17|10
1736737630000|2025-01-13 03:07:10|22176.58|22096.58|22176.89|22096.89|22176.94|22096.94|22175.76|22095.76|10
1736737640000|2025-01-13 03:07:20|22176.74|22096.74|22177.77|22097.77|22177.92|22097.92|22176.74|22096.74|8
1736737650000|2025-01-13 03:07:30|22177.92|22097.92|22177|22097|22178.05|22098.05|22177|22097|9
1736737660000|2025-01-13 03:07:40|22176.74|22096.74|22174.86|22094.86|22176.74|22096.74|22174.86|22094.86|9
1736737670000|2025-01-13 03:07:50|22174.75|22094.75|22175.26|22095.26|22175.61|22095.61|22174.75|22094.75|9
1736737680000|2025-01-13 03:08:00|22175.54|22095.54|22180.06|22100.06|22180.06|22100.06|22175.54|22095.54|10
1736737690000|2025-01-13 03:08:10|22180.18|22100.18|22179.08|22099.08|22180.18|22100.18|22179.08|22099.08|10
1736737700000|2025-01-13 03:08:20|22179.38|22099.38|22178.66|22098.66|22179.72|22099.72|22178.23|22098.23|10
1736737710000|2025-01-13 03:08:30|22178.9|22098.9|22178.44|22098.44|22179.24|22099.24|22178.44|22098.44|9
1736737720000|2025-01-13 03:08:40|22178.41|22098.41|22177.6|22097.6|22179.14|22099.14|22177.6|22097.6|10
1736737730000|2025-01-13 03:08:50|22177.33|22097.33|22177.23|22097.23|22177.63|22097.63|22176.78|22096.78|9
1736737740000|2025-01-13 03:09:00|22177.33|22097.33|22177.52|22097.52|22178.04|22098.04|22176.35|22096.35|10
1736737750000|2025-01-13 03:09:10|22177.66|22097.66|22176.59|22096.59|22177.66|22097.66|22176.49|22096.49|10
1736737760000|2025-01-13 03:09:20|22176.63|22096.63|22173.24|22093.24|22176.63|22096.63|22173.24|22093.24|10
1736737770000|2025-01-13 03:09:30|22173.22|22093.22|22171.86|22091.86|22173.22|22093.22|22171.4|22091.4|9
1736737780000|2025-01-13 03:09:40|22170.99|22090.99|22170.52|22090.52|22171|22091|22169.7|22089.7|10
1736737790000|2025-01-13 03:09:50|22170.74|22090.74|22171.85|22091.85|22171.85|22091.85|22170.4|22090.4|10
1736737800000|2025-01-13 03:10:00|22172.17|22092.17|22170.46|22090.46|22172.17|22092.17|22170.4|22090.4|9
1736737810000|2025-01-13 03:10:10|22169.01|22089.01|22166.79|22086.79|22169.01|22089.01|22166.79|22086.79|9
1736737820000|2025-01-13 03:10:20|22166.03|22086.03|22164.75|22084.75|22166.03|22086.03|22164.64|22084.64|10
1736737830000|2025-01-13 03:10:30|22164.1|22084.1|22158.21|22078.21|22164.1|22084.1|22158.21|22078.21|10
1736737840000|2025-01-13 03:10:40|22157.96|22077.96|22154.54|22074.54|22157.96|22077.96|22154.34|22074.34|10
1736737850000|2025-01-13 03:10:50|22154.69|22074.69|22154.82|22074.82|22156.23|22076.23|22154.69|22074.69|10
1736737860000|2025-01-13 03:11:00|22154.91|22074.91|22147.7|22067.7|22154.91|22074.91|22147.7|22067.7|10
1736737870000|2025-01-13 03:11:10|22146.54|22066.54|22143.41|22063.41|22146.54|22066.54|22143.41|22063.41|10
1736737880000|2025-01-13 03:11:20|22143.05|22063.05|22145.14|22065.14|22145.14|22065.14|22141.8|22061.8|10
1736737890000|2025-01-13 03:11:30|22145.27|22065.27|22144.37|22064.37|22145.46|22065.46|22144.22|22064.22|10
1736737900000|2025-01-13 03:11:40|22144.4|22064.4|22144.87|22064.87|22144.87|22064.87|22144.06|22064.06|8
1736737910000|2025-01-13 03:11:50|22144.47|22064.47|22144.59|22064.59|22144.59|22064.59|22144.04|22064.04|10
1736737920000|2025-01-13 03:12:00|22144.61|22064.61|22147.81|22067.81|22147.81|22067.81|22144.61|22064.61|10
1736737930000|2025-01-13 03:12:10|22148.07|22068.07|22145.24|22065.24|22148.07|22068.07|22145.06|22065.06|10
1736737940000|2025-01-13 03:12:20|22145.42|22065.42|22146.69|22066.69|22146.74|22066.74|22145.42|22065.42|10
1736737950000|2025-01-13 03:12:30|22146.68|22066.68|22145.15|22065.15|22146.68|22066.68|22145.15|22065.15|10
1736737960000|2025-01-13 03:12:40|22144.43|22064.43|22145.27|22065.27|22145.27|22065.27|22143.98|22063.98|10
1736737970000|2025-01-13 03:12:50|22145.26|22065.26|22146.32|22066.32|22146.64|22066.64|22144.98|22064.98|9
1736737980000|2025-01-13 03:13:00|22146.21|22066.21|22146.32|22066.32|22147.31|22067.31|22145.94|22065.94|10
1736737990000|2025-01-13 03:13:10|22145.89|22065.89|22146.13|22066.13|22146.53|22066.53|22145.17|22065.17|10
1736738000000|2025-01-13 03:13:20|22145.22|22065.22|22145.22|22065.22|22145.37|22065.37|22143.91|22063.91|10
1736738010000|2025-01-13 03:13:30|22145.13|22065.13|22147|22067|22147|22067|22144.67|22064.67|10
1736738020000|2025-01-13 03:13:40|22147.26|22067.26|22148.91|22068.91|22149.21|22069.21|22147.26|22067.26|10
1736738030000|2025-01-13 03:13:50|22148.96|22068.96|22148.95|22068.95|22149.79|22069.79|22148.95|22068.95|10
1736738040000|2025-01-13 03:14:00|22148.63|22068.63|22146.43|22066.43|22149.07|22069.07|22146.43|22066.43|10
1736738050000|2025-01-13 03:14:10|22146.02|22066.02|22145.55|22065.55|22146.34|22066.34|22145.4|22065.4|10
1736738060000|2025-01-13 03:14:20|22145.51|22065.51|22143.59|22063.59|22145.51|22065.51|22143.59|22063.59|10
1736738070000|2025-01-13 03:14:30|22143.53|22063.53|22141.47|22061.47|22143.64|22063.64|22141.47|22061.47|10
1736738080000|2025-01-13 03:14:40|22141.34|22061.34|22140.83|22060.83|22141.34|22061.34|22140.47|22060.47|10
1736738090000|2025-01-13 03:14:50|22141.73|22061.73|22142.99|22062.99|22143.27|22063.27|22141.73|22061.73|10
1736738100000|2025-01-13 03:15:00|22143.13|22063.13|22140.26|22060.26|22143.13|22063.13|22140.26|22060.26|10
1736738110000|2025-01-13 03:15:10|22139.84|22059.84|22139.67|22059.67|22140.1|22060.1|22139.67|22059.67|9
1736738120000|2025-01-13 03:15:20|22140.33|22060.33|22142.18|22062.18|22142.18|22062.18|22140.04|22060.04|10
1736738130000|2025-01-13 03:15:30|22142.31|22062.31|22139.04|22059.04|22142.31|22062.31|22138.9|22058.9|10
1736738140000|2025-01-13 03:15:40|22139.07|22059.07|22133.57|22053.57|22139.07|22059.07|22133.57|22053.57|10
1736738150000|2025-01-13 03:15:50|22133.66|22053.66|22132.49|22052.49|22133.66|22053.66|22132.49|22052.49|9
1736738160000|2025-01-13 03:16:00|22132.35|22052.35|22128.8|22048.8|22132.35|22052.35|22128.8|22048.8|10
1736738170000|2025-01-13 03:16:10|22127.66|22047.66|22122.99|22042.99|22127.66|22047.66|22122.99|22042.99|10
1736738180000|2025-01-13 03:16:20|22122.83|22042.83|22120.56|22040.56|22122.83|22042.83|22120.56|22040.56|10
1736738190000|2025-01-13 03:16:30|22119.09|22039.09|22120.49|22040.49|22120.49|22040.49|22118.99|22038.99|10
1736738200000|2025-01-13 03:16:40|22120.44|22040.44|22124.85|22044.85|22124.85|22044.85|22120.44|22040.44|10
1736738210000|2025-01-13 03:16:50|22126.26|22046.26|22129.06|22049.06|22129.06|22049.06|22126.26|22046.26|10
1736738220000|2025-01-13 03:17:00|22129.47|22049.47|22134.38|22054.38|22134.38|22054.38|22129.44|22049.44|10
1736738230000|2025-01-13 03:17:10|22134.42|22054.42|22132.25|22052.25|22134.81|22054.81|22131.9|22051.9|9
1736738240000|2025-01-13 03:17:20|22133.77|22053.77|22134.44|22054.44|22135.23|22055.23|22133.77|22053.77|10
1736738250000|2025-01-13 03:17:30|22134.98|22054.98|22135.95|22055.95|22136.11|22056.11|22134.98|22054.98|10
1736738260000|2025-01-13 03:17:40|22135.74|22055.74|22134.39|22054.39|22135.95|22055.95|22134.39|22054.39|9
1736738270000|2025-01-13 03:17:50|22135.08|22055.08|22134.53|22054.53|22135.48|22055.48|22134.53|22054.53|10
1736738280000|2025-01-13 03:18:00|22134.4|22054.4|22131.81|22051.81|22134.4|22054.4|22131|22051|10
1736738290000|2025-01-13 03:18:10|22131.74|22051.74|22131.16|22051.16|22132.22|22052.22|22131.07|22051.07|9
1736738300000|2025-01-13 03:18:20|22130.73|22050.73|22131.3|22051.3|22131.69|22051.69|22130.11|22050.11|9
1736738310000|2025-01-13 03:18:30|22131.13|22051.13|22130.27|22050.27|22132.22|22052.22|22130.27|22050.27|10
1736738320000|2025-01-13 03:18:40|22129.46|22049.46|22125.12|22045.12|22129.46|22049.46|22124.69|22044.69|10
1736738330000|2025-01-13 03:18:50|22125.32|22045.32|22120.75|22040.75|22125.32|22045.32|22120.75|22040.75|10
1736738340000|2025-01-13 03:19:00|22120.76|22040.76|22119.8|22039.8|22120.76|22040.76|22119.8|22039.8|10
1736738350000|2025-01-13 03:19:10|22119.61|22039.61|22116.31|22036.31|22121.16|22041.16|22116.31|22036.31|10
1736738360000|2025-01-13 03:19:20|22116.79|22036.79|22118.98|22038.98|22118.98|22038.98|22115.9|22035.9|10
1736738370000|2025-01-13 03:19:30|22119.33|22039.33|22119.85|22039.85|22119.85|22039.85|22119.32|22039.32|10
1736738380000|2025-01-13 03:19:40|22119.88|22039.88|22122.24|22042.24|22122.27|22042.27|22119.88|22039.88|10
1736738390000|2025-01-13 03:19:50|22122.62|22042.62|22120.63|22040.63|22122.65|22042.65|22120.62|22040.62|10
1736738400000|2025-01-13 03:20:00|22118.05|22038.05|22115.7|22035.7|22118.95|22038.95|22115.48|22035.48|10
1736738410000|2025-01-13 03:20:10|22115.76|22035.76|22114.91|22034.91|22115.76|22035.76|22114.84|22034.84|10
1736738420000|2025-01-13 03:20:20|22114.86|22034.86|22110.43|22030.43|22115.02|22035.02|22110.43|22030.43|10
1736738430000|2025-01-13 03:20:30|22110.74|22030.74|22109.06|22029.06|22110.74|22030.74|22108.64|22028.64|9
1736738440000|2025-01-13 03:20:40|22109.1|22029.1|22110.4|22030.4|22110.4|22030.4|22109.1|22029.1|10
1736738450000|2025-01-13 03:20:50|22112.11|22032.11|22116.64|22036.64|22116.68|22036.68|22112.11|22032.11|9
1736738460000|2025-01-13 03:21:00|22116.87|22036.87|22120.91|22040.91|22120.91|22040.91|22116.87|22036.87|10
1736738470000|2025-01-13 03:21:10|22120.74|22040.74|22117.32|22037.32|22120.74|22040.74|22117.32|22037.32|10
1736738480000|2025-01-13 03:21:20|22117.11|22037.11|22112.73|22032.73|22117.11|22037.11|22112.73|22032.73|10
1736738490000|2025-01-13 03:21:30|22112.78|22032.78|22111.45|22031.45|22112.93|22032.93|22111.45|22031.45|10
1736738500000|2025-01-13 03:21:40|22111.44|22031.44|22109.96|22029.96|22111.44|22031.44|22109.44|22029.44|9
1736738510000|2025-01-13 03:21:50|22109.79|22029.79|22106.73|22026.73|22109.79|22029.79|22106.73|22026.73|9
1736738520000|2025-01-13 03:22:00|22107.03|22027.03|22103.02|22023.02|22107.19|22027.19|22103.02|22023.02|9
1736738530000|2025-01-13 03:22:10|22102.16|22022.16|22095.87|22015.87|22102.16|22022.16|22095.87|22015.87|10
1736738540000|2025-01-13 03:22:20|22095.84|22015.84|22095.62|22015.62|22096.27|22016.27|22095.62|22015.62|10
1736738550000|2025-01-13 03:22:30|22095.67|22015.67|22093.18|22013.18|22095.67|22015.67|22092.99|22012.99|10
1736738560000|2025-01-13 03:22:40|22093.25|22013.25|22091.69|22011.69|22093.25|22013.25|22091.69|22011.69|9
1736738570000|2025-01-13 03:22:50|22091.66|22011.66|22088.44|22008.44|22092.21|22012.21|22088.44|22008.44|10
1736738580000|2025-01-13 03:23:00|22088.56|22008.56|22091.38|22011.38|22091.38|22011.38|22088.56|22008.56|10
1736738590000|2025-01-13 03:23:10|22091.49|22011.49|22090.6|22010.6|22091.6|22011.6|22090.6|22010.6|10
1736738600000|2025-01-13 03:23:20|22090.52|22010.52|22092.56|22012.56|22092.62|22012.62|22090.52|22010.52|10
1736738610000|2025-01-13 03:23:30|22092.41|22012.41|22094.05|22014.05|22094.05|22014.05|22092.36|22012.36|10
1736738620000|2025-01-13 03:23:40|22093.72|22013.72|22088.06|22008.06|22093.86|22013.86|22088.05|22008.05|10
1736738630000|2025-01-13 03:23:50|22086.78|22006.78|22083.54|22003.54|22087.22|22007.22|22083.54|22003.54|10
1736738640000|2025-01-13 03:24:00|22083.94|22003.94|22084.12|22004.12|22085.56|22005.56|22083.77|22003.77|10
1736738650000|2025-01-13 03:24:10|22084.82|22004.82|22083.79|22003.79|22084.91|22004.91|22083.79|22003.79|8
1736738660000|2025-01-13 03:24:20|22083.88|22003.88|22086.94|22006.94|22086.94|22006.94|22083.88|22003.88|10
1736738670000|2025-01-13 03:24:30|22087.41|22007.41|22089.56|22009.56|22089.56|22009.56|22087.41|22007.41|10
1736738680000|2025-01-13 03:24:40|22089.9|22009.9|22093.85|22013.85|22094.19|22014.19|22089.9|22009.9|10
1736738690000|2025-01-13 03:24:50|22094.74|22014.74|22096.38|22016.38|22096.38|22016.38|22094.74|22014.74|8
1736738700000|2025-01-13 03:25:00|22095.95|22015.95|22094.37|22014.37|22096.68|22016.68|22094.37|22014.37|10
1736738710000|2025-01-13 03:25:10|22092.25|22012.25|22089.02|22009.02|22092.35|22012.35|22089.02|22009.02|8
1736738720000|2025-01-13 03:25:20|22089.16|22009.16|22090.02|22010.02|22090.02|22010.02|22088.84|22008.84|10
1736738730000|2025-01-13 03:25:30|22090.86|22010.86|22085.99|22005.99|22091.03|22011.03|22085.99|22005.99|10
1736738740000|2025-01-13 03:25:40|22086.15|22006.15|22086.56|22006.56|22087.29|22007.29|22084.73|22004.73|10
1736738750000|2025-01-13 03:25:50|22086.41|22006.41|22086.12|22006.12|22086.46|22006.46|22085.49|22005.49|9
1736738760000|2025-01-13 03:26:00|22086.25|22006.25|22086.88|22006.88|22086.91|22006.91|22086.12|22006.12|9
1736738770000|2025-01-13 03:26:10|22086.89|22006.89|22091.44|22011.44|22091.44|22011.44|22086.89|22006.89|9
1736738780000|2025-01-13 03:26:20|22092.08|22012.08|22098.18|22018.18|22098.18|22018.18|22092.08|22012.08|10
1736738790000|2025-01-13 03:26:30|22098.3|22018.3|22103.79|22023.79|22103.79|22023.79|22097.24|22017.24|10
1736738800000|2025-01-13 03:26:40|22104.38|22024.38|22109.97|22029.97|22109.97|22029.97|22104.01|22024.01|9
1736738810000|2025-01-13 03:26:50|22110.83|22030.83|22113.73|22033.73|22113.84|22033.84|22110.83|22030.83|9
1736738820000|2025-01-13 03:27:00|22113.71|22033.71|22115.35|22035.35|22115.41|22035.41|22113.71|22033.71|10
1736738830000|2025-01-13 03:27:10|22115.51|22035.51|22115.73|22035.73|22116.46|22036.46|22115.21|22035.21|10
1736738840000|2025-01-13 03:27:20|22116.19|22036.19|22118.93|22038.93|22118.93|22038.93|22116.19|22036.19|9
1736738850000|2025-01-13 03:27:30|22124.97|22044.97|22128.14|22048.14|22128.14|22048.14|22124.97|22044.97|10
1736738860000|2025-01-13 03:27:40|22127.73|22047.73|22129.03|22049.03|22129.89|22049.89|22127.73|22047.73|10
1736738870000|2025-01-13 03:27:50|22129.17|22049.17|22132.98|22052.98|22133.06|22053.06|22129.17|22049.17|10
1736738880000|2025-01-13 03:28:00|22132.54|22052.54|22132.22|22052.22|22132.54|22052.54|22131.82|22051.82|10
1736738890000|2025-01-13 03:28:10|22132.1|22052.1|22131.21|22051.21|22132.1|22052.1|22130.88|22050.88|10
1736738900000|2025-01-13 03:28:20|22131.45|22051.45|22130.01|22050.01|22131.45|22051.45|22129.94|22049.94|10
1736738910000|2025-01-13 03:28:30|22129.95|22049.95|22129.92|22049.92|22130.11|22050.11|22129.4|22049.4|10
1736738920000|2025-01-13 03:28:40|22130.22|22050.22|22132.55|22052.55|22132.58|22052.58|22130|22050|10
1736738930000|2025-01-13 03:28:50|22132.53|22052.53|22131.92|22051.92|22132.53|22052.53|22131.9|22051.9|10
1736738940000|2025-01-13 03:29:00|22131.28|22051.28|22129.18|22049.18|22131.28|22051.28|22129.18|22049.18|10
1736738950000|2025-01-13 03:29:10|22129.55|22049.55|22130.81|22050.81|22130.94|22050.94|22129.55|22049.55|10
1736738960000|2025-01-13 03:29:20|22130.12|22050.12|22129.02|22049.02|22130.12|22050.12|22129.02|22049.02|10
1736738970000|2025-01-13 03:29:30|22128.98|22048.98|22128.7|22048.7|22129.06|22049.06|22128.51|22048.51|9
1736738980000|2025-01-13 03:29:40|22128.94|22048.94|22129.17|22049.17|22129.83|22049.83|22128.94|22048.94|10
1736738990000|2025-01-13 03:29:50|22128.87|22048.87|22129.31|22049.31|22129.49|22049.49|22128.57|22048.57|9
1736739000000|2025-01-13 03:30:00|22129.04|22049.04|22131.95|22051.95|22132.25|22052.25|22129.04|22049.04|10
1736739010000|2025-01-13 03:30:10|22132.32|22052.32|22130.83|22050.83|22132.59|22052.59|22130.07|22050.07|10
1736739020000|2025-01-13 03:30:20|22130.87|22050.87|22137.63|22057.63|22137.63|22057.63|22130.87|22050.87|10
1736739030000|2025-01-13 03:30:30|22137.67|22057.67|22138.61|22058.61|22138.61|22058.61|22137.31|22057.31|10
1736739040000|2025-01-13 03:30:40|22139.17|22059.17|22140.35|22060.35|22140.63|22060.63|22139.17|22059.17|10
1736739050000|2025-01-13 03:30:50|22139.27|22059.27|22137.65|22057.65|22139.58|22059.58|22137.65|22057.65|10
1736739060000|2025-01-13 03:31:00|22139.63|22059.63|22137.85|22057.85|22139.63|22059.63|22137.59|22057.59|9
1736739070000|2025-01-13 03:31:10|22137.78|22057.78|22139.72|22059.72|22140.3|22060.3|22137.78|22057.78|10
1736739080000|2025-01-13 03:31:20|22139.89|22059.89|22141.15|22061.15|22141.15|22061.15|22139.54|22059.54|9
1736739090000|2025-01-13 03:31:30|22141.1|22061.1|22143.75|22063.75|22143.75|22063.75|22140.81|22060.81|10
1736739100000|2025-01-13 03:31:40|22144.03|22064.03|22141.73|22061.73|22144.03|22064.03|22141.73|22061.73|9
1736739110000|2025-01-13 03:31:50|22142.01|22062.01|22141.87|22061.87|22142.38|22062.38|22141.87|22061.87|10
1736739120000|2025-01-13 03:32:00|22142.28|22062.28|22142.11|22062.11|22142.32|22062.32|22140.73|22060.73|10
1736739130000|2025-01-13 03:32:10|22141.95|22061.95|22142.25|22062.25|22142.93|22062.93|22141.95|22061.95|10
1736739140000|2025-01-13 03:32:20|22142.47|22062.47|22140.27|22060.27|22142.71|22062.71|22140.27|22060.27|10
1736739150000|2025-01-13 03:32:30|22140.33|22060.33|22141.84|22061.84|22141.84|22061.84|22139.72|22059.72|10
1736739160000|2025-01-13 03:32:40|22142.17|22062.17|22143.6|22063.6|22144.15|22064.15|22142.17|22062.17|10
1736739170000|2025-01-13 03:32:50|22143.48|22063.48|22140.06|22060.06|22143.48|22063.48|22140.06|22060.06|9
1736739180000|2025-01-13 03:33:00|22139.77|22059.77|22134.57|22054.57|22139.77|22059.77|22134.25|22054.25|9
1736739190000|2025-01-13 03:33:10|22134.52|22054.52|22135.56|22055.56|22135.97|22055.97|22134.16|22054.16|9
1736739200000|2025-01-13 03:33:20|22135.43|22055.43|22134.31|22054.31|22135.43|22055.43|22133.5|22053.5|10
1736739210000|2025-01-13 03:33:30|22134.25|22054.25|22132.2|22052.2|22134.25|22054.25|22132.2|22052.2|10
1736739220000|2025-01-13 03:33:40|22132.08|22052.08|22129.83|22049.83|22132.08|22052.08|22129.83|22049.83|10
1736739230000|2025-01-13 03:33:50|22129.82|22049.82|22132.04|22052.04|22132.04|22052.04|22129.78|22049.78|10
1736739240000|2025-01-13 03:34:00|22132.93|22052.93|22134.34|22054.34|22134.34|22054.34|22132.93|22052.93|10
1736739250000|2025-01-13 03:34:10|22136.75|22056.75|22136.14|22056.14|22137.8|22057.8|22136.14|22056.14|10
1736739260000|2025-01-13 03:34:20|22136.41|22056.41|22142.41|22062.41|22142.41|22062.41|22136.41|22056.41|10
1736739270000|2025-01-13 03:34:30|22142.37|22062.37|22147.12|22067.12|22147.12|22067.12|22142.37|22062.37|10
1736739280000|2025-01-13 03:34:40|22145.42|22065.42|22150.8|22070.8|22150.8|22070.8|22145.42|22065.42|9
1736739290000|2025-01-13 03:34:50|22151.29|22071.29|22150.83|22070.83|22151.93|22071.93|22150.83|22070.83|10
1736739300000|2025-01-13 03:35:00|22150.87|22070.87|22153.13|22073.13|22153.13|22073.13|22150.82|22070.82|10
1736739310000|2025-01-13 03:35:10|22153.59|22073.59|22153.17|22073.17|22154.22|22074.22|22153.17|22073.17|10
1736739320000|2025-01-13 03:35:20|22153.37|22073.37|22153.75|22073.75|22154.03|22074.03|22153.18|22073.18|10
1736739330000|2025-01-13 03:35:30|22154.08|22074.08|22153.15|22073.15|22154.22|22074.22|22153.15|22073.15|10
1736739340000|2025-01-13 03:35:40|22153.22|22073.22|22154.69|22074.69|22154.89|22074.89|22152.83|22072.83|10
1736739350000|2025-01-13 03:35:50|22155.07|22075.07|22156.92|22076.92|22156.92|22076.92|22155.07|22075.07|10
1736739360000|2025-01-13 03:36:00|22157.35|22077.35|22160.58|22080.58|22161.26|22081.26|22157.35|22077.35|10
1736739370000|2025-01-13 03:36:10|22160.47|22080.47|22159.01|22079.01|22160.47|22080.47|22159.01|22079.01|10
1736739380000|2025-01-13 03:36:20|22158.94|22078.94|22155.66|22075.66|22158.96|22078.96|22155.66|22075.66|10
1736739390000|2025-01-13 03:36:30|22155.89|22075.89|22154.61|22074.61|22155.95|22075.95|22154.61|22074.61|10
1736739400000|2025-01-13 03:36:40|22154.52|22074.52|22153.55|22073.55|22154.7|22074.7|22153.55|22073.55|10
1736739410000|2025-01-13 03:36:50|22153.67|22073.67|22154.33|22074.33|22154.94|22074.94|22153.67|22073.67|10
1736739420000|2025-01-13 03:37:00|22154.29|22074.29|22155.94|22075.94|22155.95|22075.95|22154.2|22074.2|10
1736739430000|2025-01-13 03:37:10|22155.9|22075.9|22156.6|22076.6|22156.6|22076.6|22155.9|22075.9|9
1736739440000|2025-01-13 03:37:20|22156.71|22076.71|22155.56|22075.56|22156.71|22076.71|22154.6|22074.6|8
1736739450000|2025-01-13 03:37:30|22155.52|22075.52|22156.97|22076.97|22157.02|22077.02|22155.51|22075.51|10
1736739460000|2025-01-13 03:37:40|22156.51|22076.51|22157.89|22077.89|22157.89|22077.89|22155.7|22075.7|10
1736739470000|2025-01-13 03:37:50|22157.57|22077.57|22157.39|22077.39|22158.22|22078.22|22157.39|22077.39|10
1736739480000|2025-01-13 03:38:00|22157.53|22077.53|22157.46|22077.46|22157.53|22077.53|22157.22|22077.22|9
1736739490000|2025-01-13 03:38:10|22157.23|22077.23|22156.88|22076.88|22157.6|22077.6|22156.82|22076.82|10
1736739500000|2025-01-13 03:38:20|22156.75|22076.75|22154.65|22074.65|22156.75|22076.75|22154.65|22074.65|9
1736739510000|2025-01-13 03:38:30|22155.22|22075.22|22154.98|22074.98|22155.35|22075.35|22154.62|22074.62|10
1736739520000|2025-01-13 03:38:40|22155.15|22075.15|22152.99|22072.99|22155.34|22075.34|22152.99|22072.99|10
1736739530000|2025-01-13 03:38:50|22152.85|22072.85|22152.04|22072.04|22152.89|22072.89|22151.86|22071.86|10
1736739540000|2025-01-13 03:39:00|22152.05|22072.05|22151.15|22071.15|22152.31|22072.31|22151.15|22071.15|9
1736739550000|2025-01-13 03:39:10|22151.18|22071.18|22148.66|22068.66|22151.43|22071.43|22148.66|22068.66|10
1736739560000|2025-01-13 03:39:20|22148.1|22068.1|22146.71|22066.71|22148.1|22068.1|22146.49|22066.49|10
1736739570000|2025-01-13 03:39:30|22146.67|22066.67|22145.34|22065.34|22146.81|22066.81|22145.33|22065.33|10
1736739580000|2025-01-13 03:39:40|22146.4|22066.4|22148.65|22068.65|22148.69|22068.69|22146.4|22066.4|10
1736739590000|2025-01-13 03:39:50|22147.93|22067.93|22146.5|22066.5|22147.93|22067.93|22146.5|22066.5|10
1736739600000|2025-01-13 03:40:00|22146.16|22066.16|22144.27|22064.27|22146.16|22066.16|22143.84|22063.84|8
1736739610000|2025-01-13 03:40:10|22144.35|22064.35|22143.96|22063.96|22144.46|22064.46|22143.92|22063.92|10
1736739620000|2025-01-13 03:40:20|22143.98|22063.98|22142.94|22062.94|22144.09|22064.09|22142.94|22062.94|9
1736739630000|2025-01-13 03:40:30|22142.35|22062.35|22138.21|22058.21|22142.35|22062.35|22138.21|22058.21|9
1736739640000|2025-01-13 03:40:40|22137.41|22057.41|22137.53|22057.53|22137.54|22057.54|22137.29|22057.29|9
1736739650000|2025-01-13 03:40:50|22137.44|22057.44|22137.26|22057.26|22138.35|22058.35|22137.26|22057.26|9
1736739660000|2025-01-13 03:41:00|22137.24|22057.24|22134.22|22054.22|22137.31|22057.31|22134.22|22054.22|10
1736739670000|2025-01-13 03:41:10|22133.69|22053.69|22131.48|22051.48|22133.69|22053.69|22131.48|22051.48|10
1736739680000|2025-01-13 03:41:20|22131.3|22051.3|22131.45|22051.45|22131.55|22051.55|22130.08|22050.08|10
1736739690000|2025-01-13 03:41:30|22131.33|22051.33|22131.36|22051.36|22131.83|22051.83|22131.06|22051.06|10
1736739700000|2025-01-13 03:41:40|22131.35|22051.35|22130.56|22050.56|22131.35|22051.35|22130.56|22050.56|10
1736739710000|2025-01-13 03:41:50|22130.53|22050.53|22129.74|22049.74|22131.2|22051.2|22129.65|22049.65|10
1736739720000|2025-01-13 03:42:00|22129.47|22049.47|22128.11|22048.11|22129.57|22049.57|22128.11|22048.11|10
1736739730000|2025-01-13 03:42:10|22127.82|22047.82|22122.88|22042.88|22127.89|22047.89|22122.88|22042.88|10
1736739740000|2025-01-13 03:42:20|22122.42|22042.42|22121.65|22041.65|22122.42|22042.42|22121.48|22041.48|10
1736739750000|2025-01-13 03:42:30|22121.85|22041.85|22123.38|22043.38|22123.38|22043.38|22121.85|22041.85|10
1736739760000|2025-01-13 03:42:40|22123.51|22043.51|22119.8|22039.8|22123.51|22043.51|22119.76|22039.76|10
1736739770000|2025-01-13 03:42:50|22120.38|22040.38|22119.32|22039.32|22120.38|22040.38|22118.62|22038.62|10
1736739780000|2025-01-13 03:43:00|22119.46|22039.46|22120.64|22040.64|22120.64|22040.64|22119.46|22039.46|10
1736739790000|2025-01-13 03:43:10|22120.6|22040.6|22123.36|22043.36|22123.61|22043.61|22120.6|22040.6|10
1736739800000|2025-01-13 03:43:20|22123.24|22043.24|22123.51|22043.51|22123.51|22043.51|22122.76|22042.76|10
1736739810000|2025-01-13 03:43:30|22123.39|22043.39|22125.21|22045.21|22125.21|22045.21|22123.39|22043.39|9
1736739820000|2025-01-13 03:43:40|22125.17|22045.17|22126.42|22046.42|22126.42|22046.42|22125.17|22045.17|10
1736739830000|2025-01-13 03:43:50|22126.4|22046.4|22126.39|22046.39|22126.57|22046.57|22126.39|22046.39|9
1736739840000|2025-01-13 03:44:00|22126.42|22046.42|22128.26|22048.26|22128.26|22048.26|22126.42|22046.42|10
1736739850000|2025-01-13 03:44:10|22128.1|22048.1|22128.17|22048.17|22128.56|22048.56|22128.08|22048.08|10
1736739860000|2025-01-13 03:44:20|22128.11|22048.11|22128.24|22048.24|22128.24|22048.24|22127.56|22047.56|8
1736739870000|2025-01-13 03:44:30|22127.93|22047.93|22128.43|22048.43|22129.37|22049.37|22127.93|22047.93|9
1736739880000|2025-01-13 03:44:40|22128.4|22048.4|22127.75|22047.75|22128.4|22048.4|22127.71|22047.71|7
1736739890000|2025-01-13 03:44:50|22127.64|22047.64|22126.52|22046.52|22127.64|22047.64|22126.52|22046.52|8
1736739900000|2025-01-13 03:45:00|22126.5|22046.5|22123.9|22043.9|22126.5|22046.5|22123.9|22043.9|10
1736739910000|2025-01-13 03:45:10|22123.58|22043.58|22114.38|22034.38|22123.58|22043.58|22114.38|22034.38|10
1736739920000|2025-01-13 03:45:20|22113.63|22033.63|22103.77|22023.77|22113.63|22033.63|22103.77|22023.77|10
1736739930000|2025-01-13 03:45:30|22101.76|22021.76|22084.32|22004.32|22101.76|22021.76|22084.32|22004.32|10
1736739940000|2025-01-13 03:45:40|22082.71|22002.71|22075.53|21995.53|22082.71|22002.71|22075.53|21995.53|10
1736739950000|2025-01-13 03:45:50|22074.56|21994.56|22069.46|21989.46|22074.56|21994.56|22069.46|21989.46|10
1736739960000|2025-01-13 03:46:00|22068.94|21988.94|22064.44|21984.44|22068.94|21988.94|22064.39|21984.39|10
1736739970000|2025-01-13 03:46:10|22063.82|21983.82|22062.04|21982.04|22064.61|21984.61|22062.04|21982.04|10
1736739980000|2025-01-13 03:46:20|22060.99|21980.99|22058.59|21978.59|22061.05|21981.05|22058.59|21978.59|10
1736739990000|2025-01-13 03:46:30|22057.98|21977.98|22057.16|21977.16|22058.89|21978.89|22057.16|21977.16|10
1736740000000|2025-01-13 03:46:40|22057.5|21977.5|22061.36|21981.36|22061.36|21981.36|22057.29|21977.29|10
1736740010000|2025-01-13 03:46:50|22062.03|21982.03|22064.12|21984.12|22064.48|21984.48|22062.03|21982.03|10
1736740020000|2025-01-13 03:47:00|22064.3|21984.3|22058.55|21978.55|22064.46|21984.46|22058.32|21978.32|10
1736740030000|2025-01-13 03:47:10|22058.37|21978.37|22052.77|21972.77|22058.61|21978.61|22052.77|21972.77|10
1736740040000|2025-01-13 03:47:20|22051.96|21971.96|22044.56|21964.56|22051.96|21971.96|22044.32|21964.32|10
1736740050000|2025-01-13 03:47:30|22044.08|21964.08|22046.91|21966.91|22049.35|21969.35|22043.82|21963.82|10
1736740060000|2025-01-13 03:47:40|22046.53|21966.53|22040.36|21960.36|22046.53|21966.53|22040.36|21960.36|10
1736740070000|2025-01-13 03:47:50|22040.17|21960.17|22029.39|21949.39|22040.17|21960.17|22029.39|21949.39|10
1736740080000|2025-01-13 03:48:00|22028.73|21948.73|22022.34|21942.34|22029|21949|22022.34|21942.34|9
1736740090000|2025-01-13 03:48:10|22022.27|21942.27|22017.26|21937.26|22022.5|21942.5|22017.2|21937.2|10
1736740100000|2025-01-13 03:48:20|22018.22|21938.22|22010.73|21930.73|22018.22|21938.22|22010.3|21930.3|10
1736740110000|2025-01-13 03:48:30|22011.81|21931.81|22014.19|21934.19|22014.19|21934.19|22011.64|21931.64|10
1736740120000|2025-01-13 03:48:40|22013.21|21933.21|22016.56|21936.56|22016.6|21936.6|22013.21|21933.21|10
1736740130000|2025-01-13 03:48:50|22019.13|21939.13|22022.26|21942.26|22022.26|21942.26|22018.59|21938.59|10
1736740140000|2025-01-13 03:49:00|22022.19|21942.19|22028.4|21948.4|22028.4|21948.4|22021.71|21941.71|10
1736740150000|2025-01-13 03:49:10|22029.41|21949.41|22030.28|21950.28|22030.43|21950.43|22028.6|21948.6|8
1736740160000|2025-01-13 03:49:20|22031.02|21951.02|22026.63|21946.63|22031.02|21951.02|22026.63|21946.63|10
1736740170000|2025-01-13 03:49:30|22026.58|21946.58|22022.73|21942.73|22026.58|21946.58|22022.73|21942.73|10
1736740180000|2025-01-13 03:49:40|22022.29|21942.29|22020.75|21940.75|22022.29|21942.29|22020.75|21940.75|10
1736740190000|2025-01-13 03:49:50|22020.36|21940.36|22022.6|21942.6|22022.6|21942.6|22020.36|21940.36|10
1736740200000|2025-01-13 03:50:00|22022.04|21942.04|22019.05|21939.05|22022.04|21942.04|22019.05|21939.05|9
1736740210000|2025-01-13 03:50:10|22019.83|21939.83|22022.8|21942.8|22022.8|21942.8|22019.83|21939.83|9
1736740220000|2025-01-13 03:50:20|22022.38|21942.38|22023.18|21943.18|22023.95|21943.95|22022.03|21942.03|10
1736740230000|2025-01-13 03:50:30|22024.13|21944.13|22030.89|21950.89|22031.05|21951.05|22024.13|21944.13|10
1736740240000|2025-01-13 03:50:40|22030.01|21950.01|22032.24|21952.24|22032.24|21952.24|22029.47|21949.47|10
1736740250000|2025-01-13 03:50:50|22031.76|21951.76|22028.86|21948.86|22031.76|21951.76|22028.64|21948.64|9
1736740260000|2025-01-13 03:51:00|22028.81|21948.81|22027.72|21947.72|22029.07|21949.07|22027.63|21947.63|10
1736740270000|2025-01-13 03:51:10|22027.55|21947.55|22027.62|21947.62|22027.62|21947.62|22025.76|21945.76|10
1736740280000|2025-01-13 03:51:20|22028.04|21948.04|22032.82|21952.82|22032.82|21952.82|22028.04|21948.04|10
1736740290000|2025-01-13 03:51:30|22032.98|21952.98|22035.54|21955.54|22036.29|21956.29|22032.71|21952.71|10
1736740300000|2025-01-13 03:51:40|22035.29|21955.29|22035.88|21955.88|22036.14|21956.14|22035.29|21955.29|10
1736740310000|2025-01-13 03:51:50|22036.64|21956.64|22036.08|21956.08|22036.64|21956.64|22035.55|21955.55|10
1736740320000|2025-01-13 03:52:00|22035.97|21955.97|22035.72|21955.72|22036.11|21956.11|22034.84|21954.84|10
1736740330000|2025-01-13 03:52:10|22035.86|21955.86|22040.09|21960.09|22040.09|21960.09|22035.86|21955.86|10
1736740340000|2025-01-13 03:52:20|22040.68|21960.68|22040.84|21960.84|22041.95|21961.95|22040.63|21960.63|10
1736740350000|2025-01-13 03:52:30|22041.52|21961.52|22045.31|21965.31|22045.31|21965.31|22041.52|21961.52|10
1736740360000|2025-01-13 03:52:40|22045.9|21965.9|22049.52|21969.52|22049.89|21969.89|22045.9|21965.9|10
1736740370000|2025-01-13 03:52:50|22049.69|21969.69|22048.07|21968.07|22049.69|21969.69|22047.6|21967.6|10
1736740380000|2025-01-13 03:53:00|22047.91|21967.91|22049.15|21969.15|22049.15|21969.15|22047.88|21967.88|10
1736740390000|2025-01-13 03:53:10|22048.93|21968.93|22050.84|21970.84|22050.84|21970.84|22048.93|21968.93|10
1736740400000|2025-01-13 03:53:20|22051.3|21971.3|22051.82|21971.82|22051.82|21971.82|22050.25|21970.25|10
1736740410000|2025-01-13 03:53:30|22052.11|21972.11|22055.75|21975.75|22055.75|21975.75|22052.11|21972.11|10
1736740420000|2025-01-13 03:53:40|22056.05|21976.05|22058.03|21978.03|22058.03|21978.03|22056.05|21976.05|10
1736740430000|2025-01-13 03:53:50|22059.52|21979.52|22062.84|21982.84|22063.29|21983.29|22059.52|21979.52|10
1736740440000|2025-01-13 03:54:00|22064.96|21984.96|22069.19|21989.19|22069.19|21989.19|22064.67|21984.67|10
1736740450000|2025-01-13 03:54:10|22068.95|21988.95|22068.25|21988.25|22069.18|21989.18|22068.02|21988.02|10
1736740460000|2025-01-13 03:54:20|22068.46|21988.46|22068.91|21988.91|22069.35|21989.35|22068.45|21988.45|10
1736740470000|2025-01-13 03:54:30|22069.84|21989.84|22068.59|21988.59|22069.84|21989.84|22068.23|21988.23|10
1736740480000|2025-01-13 03:54:40|22068.71|21988.71|22069.96|21989.96|22070.46|21990.46|22068.25|21988.25|10
1736740490000|2025-01-13 03:54:50|22070|21990|22069.91|21989.91|22070.17|21990.17|22069.23|21989.23|10
1736740500000|2025-01-13 03:55:00|22069.93|21989.93|22068.5|21988.5|22070.11|21990.11|22068.5|21988.5|10
1736740510000|2025-01-13 03:55:10|22068.31|21988.31|22065.37|21985.37|22068.31|21988.31|22064.99|21984.99|10
1736740520000|2025-01-13 03:55:20|22064.62|21984.62|22064.14|21984.14|22064.62|21984.62|22062.71|21982.71|10
1736740530000|2025-01-13 03:55:30|22064.58|21984.58|22065.32|21985.32|22065.6|21985.6|22064.58|21984.58|10
1736740540000|2025-01-13 03:55:40|22065.47|21985.47|22066.59|21986.59|22066.87|21986.87|22065.47|21985.47|10
1736740550000|2025-01-13 03:55:50|22066.68|21986.68|22067.92|21987.92|22067.98|21987.98|22066.68|21986.68|10
1736740560000|2025-01-13 03:56:00|22067.96|21987.96|22067.63|21987.63|22068|21988|22067.62|21987.62|10
1736740570000|2025-01-13 03:56:10|22066.04|21986.04|22062.94|21982.94|22066.04|21986.04|22062.74|21982.74|10
1736740580000|2025-01-13 03:56:20|22062.78|21982.78|22061.8|21981.8|22062.78|21982.78|22060.45|21980.45|10
1736740590000|2025-01-13 03:56:30|22062.01|21982.01|22068.48|21988.48|22068.52|21988.52|22062.01|21982.01|10
1736740600000|2025-01-13 03:56:40|22068.17|21988.17|22067.85|21987.85|22068.63|21988.63|22067.46|21987.46|10
1736740610000|2025-01-13 03:56:50|22067.77|21987.77|22068.92|21988.92|22068.93|21988.93|22067.31|21987.31|10
1736740620000|2025-01-13 03:57:00|22069.06|21989.06|22065.07|21985.07|22069.06|21989.06|22065.07|21985.07|8
1736740630000|2025-01-13 03:57:10|22064.93|21984.93|22064.53|21984.53|22064.93|21984.93|22064.14|21984.14|10
1736740640000|2025-01-13 03:57:20|22064.47|21984.47|22067.41|21987.41|22067.41|21987.41|22064.47|21984.47|10
1736740650000|2025-01-13 03:57:30|22067.77|21987.77|22068.51|21988.51|22068.82|21988.82|22067.77|21987.77|8
1736740660000|2025-01-13 03:57:40|22067.76|21987.76|22061.19|21981.19|22067.85|21987.85|22061.19|21981.19|10
1736740670000|2025-01-13 03:57:50|22061.6|21981.6|22061.79|21981.79|22061.96|21981.96|22061.31|21981.31|8
1736740680000|2025-01-13 03:58:00|22061.63|21981.63|22063.74|21983.74|22063.74|21983.74|22061.53|21981.53|10
1736740690000|2025-01-13 03:58:10|22063.23|21983.23|22063.43|21983.43|22063.43|21983.43|22062.47|21982.47|10
1736740700000|2025-01-13 03:58:20|22063.08|21983.08|22064.14|21984.14|22064.14|21984.14|22063.08|21983.08|10
1736740710000|2025-01-13 03:58:30|22064.26|21984.26|22065.14|21985.14|22065.71|21985.71|22064.26|21984.26|10
1736740720000|2025-01-13 03:58:40|22063.96|21983.96|22062.91|21982.91|22063.96|21983.96|22062.91|21982.91|10
1736740730000|2025-01-13 03:58:50|22062.85|21982.85|22067.1|21987.1|22067.1|21987.1|22062.4|21982.4|10
1736740740000|2025-01-13 03:59:00|22067.8|21987.8|22071.99|21991.99|22072.57|21992.57|22067.8|21987.8|10
1736740750000|2025-01-13 03:59:10|22072.04|21992.04|22074.26|21994.26|22074.26|21994.26|22072.04|21992.04|9
1736740760000|2025-01-13 03:59:20|22073.67|21993.67|22071.14|21991.14|22073.67|21993.67|22071.14|21991.14|10
1736740770000|2025-01-13 03:59:30|22071.26|21991.26|22070.27|21990.27|22071.65|21991.65|22070.27|21990.27|10
1736740780000|2025-01-13 03:59:40|22070.03|21990.03|22064.64|21984.64|22070.03|21990.03|22064.62|21984.62|10
1736740790000|2025-01-13 03:59:50|22064.75|21984.75|22066.75|21986.75|22067.25|21987.25|22064.74|21984.74|10
1736740800000|2025-01-13 04:00:00|22066.03|21986.03|22061.74|21981.74|22066.03|21986.03|22061.57|21981.57|10
1736740810000|2025-01-13 04:00:10|22061.43|21981.43|22058.48|21978.48|22061.43|21981.43|22058.42|21978.42|10
1736740820000|2025-01-13 04:00:20|22058.77|21978.77|22059.53|21979.53|22059.53|21979.53|22057.89|21977.89|10
1736740830000|2025-01-13 04:00:30|22058.33|21978.33|22054.03|21974.03|22058.33|21978.33|22054.03|21974.03|10
1736740840000|2025-01-13 04:00:40|22053.71|21973.71|22050.12|21970.12|22053.71|21973.71|22050.12|21970.12|10
1736740850000|2025-01-13 04:00:50|22050.05|21970.05|22049.56|21969.56|22050.52|21970.52|22049.56|21969.56|9
1736740860000|2025-01-13 04:01:00|22049.8|21969.8|22050.28|21970.28|22050.8|21970.8|22049.58|21969.58|9
1736740870000|2025-01-13 04:01:10|22050.07|21970.07|22051.58|21971.58|22051.58|21971.58|22048.53|21968.53|8
1736740880000|2025-01-13 04:01:20|22051.94|21971.94|22052.69|21972.69|22054.09|21974.09|22051.94|21971.94|10
1736740890000|2025-01-13 04:01:30|22052.32|21972.32|22052.45|21972.45|22052.45|21972.45|22051.68|21971.68|10
1736740900000|2025-01-13 04:01:40|22052.57|21972.57|22050.59|21970.59|22052.57|21972.57|22050.59|21970.59|10
1736740910000|2025-01-13 04:01:50|22050.1|21970.1|22045.95|21965.95|22050.1|21970.1|22045.95|21965.95|10
1736740920000|2025-01-13 04:02:00|22045.93|21965.93|22048.72|21968.72|22049.08|21969.08|22045.93|21965.93|10
1736740930000|2025-01-13 04:02:10|22049.47|21969.47|22048.1|21968.1|22049.74|21969.74|22047.7|21967.7|10
1736740940000|2025-01-13 04:02:20|22048.33|21968.33|22052.43|21972.43|22052.43|21972.43|22048.19|21968.19|10
1736740950000|2025-01-13 04:02:30|22052.39|21972.39|22055.29|21975.29|22055.36|21975.36|22052.15|21972.15|10
1736740960000|2025-01-13 04:02:40|22055.34|21975.34|22061.18|21981.18|22061.18|21981.18|22055.34|21975.34|10
1736740970000|2025-01-13 04:02:50|22061.31|21981.31|22062.33|21982.33|22062.39|21982.39|22061.31|21981.31|10
1736740980000|2025-01-13 04:03:00|22062.91|21982.91|22069.87|21989.87|22069.87|21989.87|22062.77|21982.77|10
1736740990000|2025-01-13 04:03:10|22071.79|21991.79|22080.59|22000.59|22080.59|22000.59|22071.79|21991.79|10
1736741000000|2025-01-13 04:03:20|22081.02|22001.02|22087.93|22007.93|22088.17|22008.17|22080.45|22000.45|10
1736741010000|2025-01-13 04:03:30|22088.66|22008.66|22088.2|22008.2|22089.04|22009.04|22088.2|22008.2|10
1736741020000|2025-01-13 04:03:40|22088.01|22008.01|22088.79|22008.79|22089.19|22009.19|22087.86|22007.86|10
1736741030000|2025-01-13 04:03:50|22088.62|22008.62|22088.6|22008.6|22088.83|22008.83|22088.56|22008.56|9
1736741040000|2025-01-13 04:04:00|22088.58|22008.58|22090.58|22010.58|22090.58|22010.58|22088.58|22008.58|10
1736741050000|2025-01-13 04:04:10|22090.93|22010.93|22094.62|22014.62|22094.62|22014.62|22090.88|22010.88|10
1736741060000|2025-01-13 04:04:20|22095.08|22015.08|22097.72|22017.72|22097.92|22017.92|22095.08|22015.08|10
1736741070000|2025-01-13 04:04:30|22097.69|22017.69|22093.24|22013.24|22097.69|22017.69|22093.24|22013.24|10
1736741080000|2025-01-13 04:04:40|22093.29|22013.29|22094.54|22014.54|22094.65|22014.65|22091.15|22011.15|9
1736741090000|2025-01-13 04:04:50|22093.48|22013.48|22095.69|22015.69|22095.69|22015.69|22092.4|22012.4|10
1736741100000|2025-01-13 04:05:00|22096.57|22016.57|22103.03|22023.03|22103.03|22023.03|22096.57|22016.57|10
1736741110000|2025-01-13 04:05:10|22103.39|22023.39|22106.83|22026.83|22106.83|22026.83|22103.39|22023.39|10
1736741120000|2025-01-13 04:05:20|22106.99|22026.99|22106.04|22026.04|22106.99|22026.99|22105.94|22025.94|9
1736741130000|2025-01-13 04:05:30|22106.02|22026.02|22105.07|22025.07|22106.85|22026.85|22105.07|22025.07|10
1736741140000|2025-01-13 04:05:40|22105.12|22025.12|22106.56|22026.56|22106.56|22026.56|22105.08|22025.08|10
1736741150000|2025-01-13 04:05:50|22106.44|22026.44|22107.83|22027.83|22108.27|22028.27|22106.44|22026.44|9
1736741160000|2025-01-13 04:06:00|22107.52|22027.52|22107.07|22027.07|22108.57|22028.57|22106.51|22026.51|10
1736741170000|2025-01-13 04:06:10|22106.88|22026.88|22109.47|22029.47|22109.47|22029.47|22106.88|22026.88|10
1736741180000|2025-01-13 04:06:20|22109.8|22029.8|22108.47|22028.47|22109.95|22029.95|22108.38|22028.38|10
1736741190000|2025-01-13 04:06:30|22108.46|22028.46|22105.75|22025.75|22108.46|22028.46|22105.41|22025.41|10
1736741200000|2025-01-13 04:06:40|22105.86|22025.86|22104.54|22024.54|22105.86|22025.86|22104.29|22024.29|8
1736741210000|2025-01-13 04:06:50|22104.56|22024.56|22105.21|22025.21|22105.72|22025.72|22104.56|22024.56|10
1736741220000|2025-01-13 04:07:00|22105.44|22025.44|22105.57|22025.57|22106.47|22026.47|22105.43|22025.43|10
1736741230000|2025-01-13 04:07:10|22105.5|22025.5|22105.13|22025.13|22105.5|22025.5|22102.96|22022.96|10
1736741240000|2025-01-13 04:07:20|22105.01|22025.01|22104.14|22024.14|22105.58|22025.58|22103.88|22023.88|10
1736741250000|2025-01-13 04:07:30|22103.68|22023.68|22100.37|22020.37|22103.68|22023.68|22100.37|22020.37|9
1736741260000|2025-01-13 04:07:40|22100.58|22020.58|22104.53|22024.53|22104.75|22024.75|22100.58|22020.58|10
1736741270000|2025-01-13 04:07:50|22105.2|22025.2|22106.55|22026.55|22106.55|22026.55|22105.2|22025.2|10
1736741280000|2025-01-13 04:08:00|22107.01|22027.01|22111.4|22031.4|22111.4|22031.4|22106.99|22026.99|10
1736741290000|2025-01-13 04:08:10|22111.45|22031.45|22112.5|22032.5|22112.64|22032.64|22111.45|22031.45|10
1736741300000|2025-01-13 04:08:20|22112.79|22032.79|22113.33|22033.33|22113.33|22033.33|22111.92|22031.92|9
1736741310000|2025-01-13 04:08:30|22113.12|22033.12|22116.15|22036.15|22116.15|22036.15|22113.12|22033.12|10
1736741320000|2025-01-13 04:08:40|22116.12|22036.12|22120.22|22040.22|22120.22|22040.22|22116.12|22036.12|10
1736741330000|2025-01-13 04:08:50|22120.73|22040.73|22120.69|22040.69|22120.81|22040.81|22119.91|22039.91|10
1736741340000|2025-01-13 04:09:00|22120.52|22040.52|22117.34|22037.34|22120.52|22040.52|22117.34|22037.34|10
1736741350000|2025-01-13 04:09:10|22117.51|22037.51|22120.65|22040.65|22120.65|22040.65|22117.51|22037.51|10
1736741360000|2025-01-13 04:09:20|22120.68|22040.68|22120.98|22040.98|22120.98|22040.98|22119.8|22039.8|10
1736741370000|2025-01-13 04:09:30|22121.4|22041.4|22124.45|22044.45|22124.45|22044.45|22120.97|22040.97|10
1736741380000|2025-01-13 04:09:40|22123.84|22043.84|22126.9|22046.9|22126.9|22046.9|22123.84|22043.84|10
1736741390000|2025-01-13 04:09:50|22126.47|22046.47|22127.26|22047.26|22127.77|22047.77|22126.47|22046.47|10
1736741400000|2025-01-13 04:10:00|22127.17|22047.17|22127.91|22047.91|22128.29|22048.29|22127.1|22047.1|9
1736741410000|2025-01-13 04:10:10|22126.73|22046.73|22116.32|22036.32|22126.73|22046.73|22116.32|22036.32|10
1736741420000|2025-01-13 04:10:20|22115.5|22035.5|22109.58|22029.58|22115.5|22035.5|22109.58|22029.58|10
1736741430000|2025-01-13 04:10:30|22108.6|22028.6|22106.04|22026.04|22108.6|22028.6|22106.04|22026.04|10
1736741440000|2025-01-13 04:10:40|22105.19|22025.19|22104.5|22024.5|22105.19|22025.19|22103.63|22023.63|10
1736741450000|2025-01-13 04:10:50|22104.81|22024.81|22110.33|22030.33|22111.04|22031.04|22104.81|22024.81|10
1736741460000|2025-01-13 04:11:00|22110.93|22030.93|22114.84|22034.84|22114.84|22034.84|22110.93|22030.93|10
1736741470000|2025-01-13 04:11:10|22114.82|22034.82|22120.43|22040.43|22120.43|22040.43|22114.8|22034.8|10
1736741480000|2025-01-13 04:11:20|22120.38|22040.38|22122.88|22042.88|22122.88|22042.88|22120.38|22040.38|10
1736741490000|2025-01-13 04:11:30|22122.57|22042.57|22125.74|22045.74|22125.74|22045.74|22122.57|22042.57|10
1736741500000|2025-01-13 04:11:40|22125.81|22045.81|22125.43|22045.43|22125.98|22045.98|22125.13|22045.13|10
1736741510000|2025-01-13 04:11:50|22126.51|22046.51|22130.87|22050.87|22130.87|22050.87|22126.36|22046.36|9
1736741520000|2025-01-13 04:12:00|22131.15|22051.15|22132.28|22052.28|22132.28|22052.28|22131.01|22051.01|10
1736741530000|2025-01-13 04:12:10|22132.19|22052.19|22134.52|22054.52|22134.52|22054.52|22132.19|22052.19|10
1736741540000|2025-01-13 04:12:20|22134.36|22054.36|22135.72|22055.72|22135.72|22055.72|22134.2|22054.2|9
1736741550000|2025-01-13 04:12:30|22135.62|22055.62|22137.21|22057.21|22137.25|22057.25|22135.62|22055.62|8
1736741560000|2025-01-13 04:12:40|22137.02|22057.02|22134.67|22054.67|22137.33|22057.33|22134.67|22054.67|9
1736741570000|2025-01-13 04:12:50|22134.52|22054.52|22132.94|22052.94|22134.52|22054.52|22132.94|22052.94|10
1736741580000|2025-01-13 04:13:00|22131.93|22051.93|22135.14|22055.14|22135.14|22055.14|22131.93|22051.93|10
1736741590000|2025-01-13 04:13:10|22135.75|22055.75|22136.33|22056.33|22136.59|22056.59|22135.75|22055.75|10
1736741600000|2025-01-13 04:13:20|22136.01|22056.01|22136.3|22056.3|22137.02|22057.02|22135.45|22055.45|10
1736741610000|2025-01-13 04:13:30|22135.3|22055.3|22133.91|22053.91|22135.3|22055.3|22133.91|22053.91|10
1736741620000|2025-01-13 04:13:40|22133.92|22053.92|22133.6|22053.6|22134.75|22054.75|22133.58|22053.58|10
1736741630000|2025-01-13 04:13:50|22133.8|22053.8|22134.11|22054.11|22135.22|22055.22|22133.8|22053.8|10
1736741640000|2025-01-13 04:14:00|22134.02|22054.02|22132.24|22052.24|22134.02|22054.02|22132.24|22052.24|10
1736741650000|2025-01-13 04:14:10|22132.25|22052.25|22129.12|22049.12|22132.25|22052.25|22129.12|22049.12|10
1736741660000|2025-01-13 04:14:20|22129.52|22049.52|22125.2|22045.2|22129.52|22049.52|22125.2|22045.2|9
1736741670000|2025-01-13 04:14:30|22124.89|22044.89|22125.73|22045.73|22125.73|22045.73|22124.84|22044.84|8
1736741680000|2025-01-13 04:14:40|22125.52|22045.52|22124.98|22044.98|22125.87|22045.87|22124.98|22044.98|9
1736741690000|2025-01-13 04:14:50|22124.27|22044.27|22126.5|22046.5|22126.5|22046.5|22124.17|22044.17|10
1736741700000|2025-01-13 04:15:00|22126.73|22046.73|22126.52|22046.52|22126.9|22046.9|22126.38|22046.38|10
1736741710000|2025-01-13 04:15:10|22128.18|22048.18|22130.65|22050.65|22130.65|22050.65|22128.18|22048.18|10
1736741720000|2025-01-13 04:15:20|22131.15|22051.15|22133.32|22053.32|22133.41|22053.41|22130.6|22050.6|10
1736741730000|2025-01-13 04:15:30|22132.97|22052.97|22130.48|22050.48|22132.97|22052.97|22130.32|22050.32|10
1736741740000|2025-01-13 04:15:40|22130.31|22050.31|22132.57|22052.57|22132.72|22052.72|22130.31|22050.31|10
1736741750000|2025-01-13 04:15:50|22132.24|22052.24|22133.98|22053.98|22133.98|22053.98|22132.24|22052.24|10
1736741760000|2025-01-13 04:16:00|22133.73|22053.73|22133.95|22053.95|22134.59|22054.59|22133.48|22053.48|10
1736741770000|2025-01-13 04:16:10|22134.07|22054.07|22135.95|22055.95|22136.26|22056.26|22133.99|22053.99|10
1736741780000|2025-01-13 04:16:20|22136.59|22056.59|22139.88|22059.88|22140.18|22060.18|22136.59|22056.59|10
1736741790000|2025-01-13 04:16:30|22140.26|22060.26|22140.74|22060.74|22140.74|22060.74|22140.23|22060.23|9
1736741800000|2025-01-13 04:16:40|22141.19|22061.19|22142.82|22062.82|22143.1|22063.1|22141.19|22061.19|10
1736741810000|2025-01-13 04:16:50|22142.34|22062.34|22141.8|22061.8|22142.34|22062.34|22141.8|22061.8|9
1736741820000|2025-01-13 04:17:00|22141.98|22061.98|22144.98|22064.98|22144.98|22064.98|22141.98|22061.98|10
1736741830000|2025-01-13 04:17:10|22145.47|22065.47|22149.01|22069.01|22149.01|22069.01|22145.47|22065.47|10
1736741840000|2025-01-13 04:17:20|22149.43|22069.43|22150|22070|22150.09|22070.09|22148.43|22068.43|10
1736741850000|2025-01-13 04:17:30|22150.51|22070.51|22156.33|22076.33|22156.39|22076.39|22150.51|22070.51|10
1736741860000|2025-01-13 04:17:40|22155.87|22075.87|22156.02|22076.02|22156.07|22076.07|22154.72|22074.72|10
1736741870000|2025-01-13 04:17:50|22155.99|22075.99|22155.16|22075.16|22156|22076|22155.15|22075.15|10
1736741880000|2025-01-13 04:18:00|22154.91|22074.91|22154.3|22074.3|22154.91|22074.91|22154.07|22074.07|10
1736741890000|2025-01-13 04:18:10|22154.39|22074.39|22156.72|22076.72|22156.78|22076.78|22154.39|22074.39|10
1736741900000|2025-01-13 04:18:20|22157.08|22077.08|22159.7|22079.7|22159.7|22079.7|22157.08|22077.08|10
1736741910000|2025-01-13 04:18:30|22159.74|22079.74|22159.08|22079.08|22159.74|22079.74|22158.76|22078.76|10
1736741920000|2025-01-13 04:18:40|22159.1|22079.1|22158.73|22078.73|22159.1|22079.1|22158.24|22078.24|9
1736741930000|2025-01-13 04:18:50|22159.12|22079.12|22158.58|22078.58|22159.12|22079.12|22157.66|22077.66|10
1736741940000|2025-01-13 04:19:00|22158.67|22078.67|22158.92|22078.92|22159.09|22079.09|22158.61|22078.61|9
1736741950000|2025-01-13 04:19:10|22158.97|22078.97|22162.01|22082.01|22162.01|22082.01|22158.42|22078.42|9
1736741960000|2025-01-13 04:19:20|22162.44|22082.44|22163.96|22083.96|22164.25|22084.25|22162.44|22082.44|10
1736741970000|2025-01-13 04:19:30|22163.79|22083.79|22163.71|22083.71|22163.95|22083.95|22163.44|22083.44|10
1736741980000|2025-01-13 04:19:40|22163.66|22083.66|22164.44|22084.44|22164.44|22084.44|22163.11|22083.11|10
1736741990000|2025-01-13 04:19:50|22164.31|22084.31|22164.93|22084.93|22165.07|22085.07|22164.31|22084.31|10
1736742000000|2025-01-13 04:20:00|22163.67|22083.67|22165.01|22085.01|22165.01|22085.01|22163.67|22083.67|9
1736742010000|2025-01-13 04:20:10|22165.7|22085.7|22163.73|22083.73|22165.85|22085.85|22163.73|22083.73|10
1736742020000|2025-01-13 04:20:20|22163.68|22083.68|22161.99|22081.99|22163.68|22083.68|22161.99|22081.99|10
1736742030000|2025-01-13 04:20:30|22162.56|22082.56|22161.74|22081.74|22162.56|22082.56|22161.74|22081.74|9
1736742040000|2025-01-13 04:20:40|22161.67|22081.67|22161.36|22081.36|22161.7|22081.7|22160.73|22080.73|8
1736742050000|2025-01-13 04:20:50|22161.76|22081.76|22162.49|22082.49|22162.49|22082.49|22161.76|22081.76|9
1736742060000|2025-01-13 04:21:00|22162.5|22082.5|22164.73|22084.73|22164.73|22084.73|22162.47|22082.47|10
1736742070000|2025-01-13 04:21:10|22164.76|22084.76|22162.53|22082.53|22164.86|22084.86|22162.53|22082.53|9
1736742080000|2025-01-13 04:21:20|22161.66|22081.66|22160.71|22080.71|22161.66|22081.66|22160.71|22080.71|10
1736742090000|2025-01-13 04:21:30|22160.68|22080.68|22159.9|22079.9|22160.68|22080.68|22159.75|22079.75|9
1736742100000|2025-01-13 04:21:40|22159.87|22079.87|22160.88|22080.88|22161.12|22081.12|22159.87|22079.87|9
1736742110000|2025-01-13 04:21:50|22160.2|22080.2|22160.19|22080.19|22160.24|22080.24|22160.16|22080.16|6
1736742120000|2025-01-13 04:22:00|22160.18|22080.18|22160.64|22080.64|22160.64|22080.64|22159.04|22079.04|9
1736742130000|2025-01-13 04:22:10|22160.59|22080.59|22162.59|22082.59|22162.59|22082.59|22160.59|22080.59|10
1736742140000|2025-01-13 04:22:20|22163|22083|22162.98|22082.98|22163.51|22083.51|22162.98|22082.98|10
1736742150000|2025-01-13 04:22:30|22162.79|22082.79|22162.68|22082.68|22162.79|22082.79|22162.51|22082.51|10
1736742160000|2025-01-13 04:22:40|22163.19|22083.19|22161.62|22081.62|22163.19|22083.19|22161.62|22081.62|10
1736742170000|2025-01-13 04:22:50|22161.02|22081.02|22158.43|22078.43|22161.02|22081.02|22157.74|22077.74|9
1736742180000|2025-01-13 04:23:00|22163.44|22083.44|22161.31|22081.31|22163.44|22083.44|22161.31|22081.31|9
1736742190000|2025-01-13 04:23:10|22161.32|22081.32|22164.05|22084.05|22164.19|22084.19|22161.22|22081.22|10
1736742200000|2025-01-13 04:23:20|22163.93|22083.93|22163.97|22083.97|22163.97|22083.97|22163.03|22083.03|10
1736742210000|2025-01-13 04:23:30|22165.06|22085.06|22169.42|22089.42|22169.42|22089.42|22165.06|22085.06|10
1736742220000|2025-01-13 04:23:40|22169.47|22089.47|22172.12|22092.12|22172.12|22092.12|22169.47|22089.47|10
1736742230000|2025-01-13 04:23:50|22171.88|22091.88|22164.15|22084.15|22172.17|22092.17|22164.15|22084.15|9
1736742240000|2025-01-13 04:24:00|22164.34|22084.34|22166.68|22086.68|22166.68|22086.68|22164.34|22084.34|9
1736742250000|2025-01-13 04:24:10|22167.08|22087.08|22172.95|22092.95|22172.95|22092.95|22167.08|22087.08|10
1736742260000|2025-01-13 04:24:20|22172.97|22092.97|22175.98|22095.98|22175.98|22095.98|22172.97|22092.97|10
1736742270000|2025-01-13 04:24:30|22177.24|22097.24|22177.32|22097.32|22177.78|22097.78|22177.24|22097.24|10
1736742280000|2025-01-13 04:24:40|22177.34|22097.34|22180.14|22100.14|22180.14|22100.14|22177.34|22097.34|9
1736742290000|2025-01-13 04:24:50|22180.23|22100.23|22182.84|22102.84|22183.04|22103.04|22179.7|22099.7|10
1736742300000|2025-01-13 04:25:00|22183.2|22103.2|22186.23|22106.23|22186.36|22106.36|22183.2|22103.2|10
1736742310000|2025-01-13 04:25:10|22186.76|22106.76|22190.85|22110.85|22190.85|22110.85|22186.76|22106.76|10
1736742320000|2025-01-13 04:25:20|22190.75|22110.75|22196.65|22116.65|22197.2|22117.2|22190.75|22110.75|10
1736742330000|2025-01-13 04:25:30|22196.53|22116.53|22197.51|22117.51|22197.51|22117.51|22196.53|22116.53|10
1736742340000|2025-01-13 04:25:40|22197.55|22117.55|22197.4|22117.4|22197.9|22117.9|22197.28|22117.28|10
1736742350000|2025-01-13 04:25:50|22196.98|22116.98|22204.78|22124.78|22204.78|22124.78|22196.98|22116.98|10
1736742360000|2025-01-13 04:26:00|22205.27|22125.27|22215.4|22135.4|22215.4|22135.4|22205.27|22125.27|10
1736742370000|2025-01-13 04:26:10|22215.79|22135.79|22216.1|22136.1|22217.1|22137.1|22215.79|22135.79|9
1736742380000|2025-01-13 04:26:20|22216.3|22136.3|22213.92|22133.92|22216.3|22136.3|22213.81|22133.81|10
1736742390000|2025-01-13 04:26:30|22213|22133|22212.76|22132.76|22213|22133|22212.23|22132.23|9
1736742400000|2025-01-13 04:26:40|22213.06|22133.06|22216.25|22136.25|22216.57|22136.57|22213.06|22133.06|10
1736742410000|2025-01-13 04:26:50|22216.57|22136.57|22217.35|22137.35|22217.45|22137.45|22216.57|22136.57|10
1736742420000|2025-01-13 04:27:00|22217.46|22137.46|22222.43|22142.43|22222.43|22142.43|22216.97|22136.97|10
1736742430000|2025-01-13 04:27:10|22223.11|22143.11|22221.13|22141.13|22223.13|22143.13|22221.13|22141.13|9
1736742440000|2025-01-13 04:27:20|22220.99|22140.99|22221.78|22141.78|22221.81|22141.81|22220.94|22140.94|10
1736742450000|2025-01-13 04:27:30|22221.71|22141.71|22222.71|22142.71|22222.73|22142.73|22220.17|22140.17|10
1736742460000|2025-01-13 04:27:40|22222.59|22142.59|22221.64|22141.64|22222.68|22142.68|22221.64|22141.64|9
1736742470000|2025-01-13 04:27:50|22221.37|22141.37|22221.65|22141.65|22221.65|22141.65|22221.27|22141.27|10
1736742480000|2025-01-13 04:28:00|22221.53|22141.53|22221.79|22141.79|22222.59|22142.59|22221.53|22141.53|9
1736742490000|2025-01-13 04:28:10|22221.81|22141.81|22223.13|22143.13|22223.29|22143.29|22221.79|22141.79|9
1736742500000|2025-01-13 04:28:20|22223.14|22143.14|22223.5|22143.5|22223.5|22143.5|22222.71|22142.71|10
1736742510000|2025-01-13 04:28:30|22222.74|22142.74|22222.79|22142.79|22222.87|22142.87|22222.54|22142.54|10
1736742520000|2025-01-13 04:28:40|22222.81|22142.81|22222.57|22142.57|22222.81|22142.81|22221.84|22141.84|10
1736742530000|2025-01-13 04:28:50|22223.14|22143.14|22222.93|22142.93|22223.59|22143.59|22222.93|22142.93|10
1736742540000|2025-01-13 04:29:00|22222.63|22142.63|22221.38|22141.38|22222.97|22142.97|22221.38|22141.38|10
1736742550000|2025-01-13 04:29:10|22221.47|22141.47|22221.43|22141.43|22221.58|22141.58|22221.43|22141.43|6
1736742560000|2025-01-13 04:29:20|22221.45|22141.45|22221.46|22141.46|22221.95|22141.95|22221.26|22141.26|10
1736742570000|2025-01-13 04:29:30|22222|22142|22222.32|22142.32|22222.32|22142.32|22221.75|22141.75|10
1736742580000|2025-01-13 04:29:40|22221.12|22141.12|22218.76|22138.76|22221.12|22141.12|22218.55|22138.55|10
1736742590000|2025-01-13 04:29:50|22218.69|22138.69|22217.17|22137.17|22220.86|22140.86|22217.17|22137.17|10
1736742600000|2025-01-13 04:30:00|22217.39|22137.39|22217.43|22137.43|22218.08|22138.08|22217.33|22137.33|9
1736742610000|2025-01-13 04:30:10|22216.97|22136.97|22213.37|22133.37|22216.97|22136.97|22213.37|22133.37|10
1736742620000|2025-01-13 04:30:20|22213.54|22133.54|22210.57|22130.57|22213.63|22133.63|22210.57|22130.57|8
1736742630000|2025-01-13 04:30:30|22210.84|22130.84|22211.86|22131.86|22211.86|22131.86|22210.84|22130.84|10
1736742640000|2025-01-13 04:30:40|22212.05|22132.05|22212.92|22132.92|22213.01|22133.01|22212.05|22132.05|10
1736742650000|2025-01-13 04:30:50|22213.73|22133.73|22215.42|22135.42|22216.24|22136.24|22213.73|22133.73|10
1736742660000|2025-01-13 04:31:00|22215.02|22135.02|22215.54|22135.54|22215.54|22135.54|22214.63|22134.63|9
1736742670000|2025-01-13 04:31:10|22215.74|22135.74|22215.83|22135.83|22216.35|22136.35|22215.71|22135.71|7
1736742680000|2025-01-13 04:31:20|22216.05|22136.05|22217.57|22137.57|22217.57|22137.57|22216.05|22136.05|10
1736742690000|2025-01-13 04:31:30|22217.73|22137.73|22219.53|22139.53|22219.53|22139.53|22217.73|22137.73|10
1736742700000|2025-01-13 04:31:40|22219.63|22139.63|22221.06|22141.06|22221.06|22141.06|22219.5|22139.5|10
1736742710000|2025-01-13 04:31:50|22222.05|22142.05|22225.29|22145.29|22225.58|22145.58|22222.05|22142.05|10
1736742720000|2025-01-13 04:32:00|22225.73|22145.73|22225.93|22145.93|22226.87|22146.87|22225.14|22145.14|10
1736742730000|2025-01-13 04:32:10|22226.66|22146.66|22229.32|22149.32|22229.4|22149.4|22226.66|22146.66|10
1736742740000|2025-01-13 04:32:20|22229.17|22149.17|22231.76|22151.76|22231.76|22151.76|22229.17|22149.17|8
1736742750000|2025-01-13 04:32:30|22231.8|22151.8|22231.41|22151.41|22231.8|22151.8|22231.07|22151.07|10
1736742760000|2025-01-13 04:32:40|22230.74|22150.74|22230.49|22150.49|22231.04|22151.04|22230.25|22150.25|10
1736742770000|2025-01-13 04:32:50|22230.34|22150.34|22229.64|22149.64|22230.66|22150.66|22229.39|22149.39|9
1736742780000|2025-01-13 04:33:00|22229.67|22149.67|22226.19|22146.19|22229.67|22149.67|22226.07|22146.07|8
1736742790000|2025-01-13 04:33:10|22226.16|22146.16|22225.86|22145.86|22227.09|22147.09|22225.86|22145.86|9
1736742800000|2025-01-13 04:33:20|22225.85|22145.85|22225.02|22145.02|22226.9|22146.9|22224.79|22144.79|10
1736742810000|2025-01-13 04:33:30|22224.95|22144.95|22223.63|22143.63|22224.95|22144.95|22223.57|22143.57|10
1736742820000|2025-01-13 04:33:40|22223.25|22143.25|22221.16|22141.16|22223.31|22143.31|22221.16|22141.16|9
1736742830000|2025-01-13 04:33:50|22221.05|22141.05|22220.25|22140.25|22221.11|22141.11|22220.18|22140.18|10
1736742840000|2025-01-13 04:34:00|22220.1|22140.1|22214.39|22134.39|22220.1|22140.1|22214.39|22134.39|8
1736742850000|2025-01-13 04:34:10|22214.13|22134.13|22211.8|22131.8|22214.13|22134.13|22211.24|22131.24|10
1736742860000|2025-01-13 04:34:20|22212.01|22132.01|22210.42|22130.42|22212.01|22132.01|22209.92|22129.92|10
1736742870000|2025-01-13 04:34:30|22210.41|22130.41|22208.5|22128.5|22210.41|22130.41|22208.46|22128.46|8
1736742880000|2025-01-13 04:34:40|22208.43|22128.43|22206.17|22126.17|22208.61|22128.61|22205.85|22125.85|9
1736742890000|2025-01-13 04:34:50|22205.98|22125.98|22204.92|22124.92|22205.98|22125.98|22204.75|22124.75|10
1736742900000|2025-01-13 04:35:00|22204.98|22124.98|22203.57|22123.57|22205.63|22125.63|22203.49|22123.49|10
1736742910000|2025-01-13 04:35:10|22203.46|22123.46|22198.18|22118.18|22203.46|22123.46|22198.18|22118.18|10
1736742920000|2025-01-13 04:35:20|22197.57|22117.57|22193.67|22113.67|22197.57|22117.57|22193.46|22113.46|10
1736742930000|2025-01-13 04:35:30|22192.84|22112.84|22186.11|22106.11|22192.93|22112.93|22186.11|22106.11|10
1736742940000|2025-01-13 04:35:40|22185.48|22105.48|22178.62|22098.62|22185.48|22105.48|22178.29|22098.29|10
1736742950000|2025-01-13 04:35:50|22178.77|22098.77|22179.41|22099.41|22179.44|22099.44|22178.77|22098.77|10
1736742960000|2025-01-13 04:36:00|22179.67|22099.67|22180.97|22100.97|22181.88|22101.88|22179.67|22099.67|10
1736742970000|2025-01-13 04:36:10|22180.82|22100.82|22181.14|22101.14|22181.14|22101.14|22180.33|22100.33|10
1736742980000|2025-01-13 04:36:20|22180.98|22100.98|22183.76|22103.76|22183.81|22103.81|22180.98|22100.98|10
1736742990000|2025-01-13 04:36:30|22183.35|22103.35|22179.9|22099.9|22183.35|22103.35|22179.9|22099.9|10
1736743000000|2025-01-13 04:36:40|22179.86|22099.86|22179.46|22099.46|22180.19|22100.19|22179.43|22099.43|10
1736743010000|2025-01-13 04:36:50|22179.49|22099.49|22177.91|22097.91|22179.51|22099.51|22177.91|22097.91|9
1736743020000|2025-01-13 04:37:00|22178.28|22098.28|22175.85|22095.85|22179.57|22099.57|22175.85|22095.85|10
1736743030000|2025-01-13 04:37:10|22175.15|22095.15|22172.96|22092.96|22175.99|22095.99|22172.96|22092.96|10
1736743040000|2025-01-13 04:37:20|22173.1|22093.1|22169.49|22089.49|22173.17|22093.17|22169.49|22089.49|10
1736743050000|2025-01-13 04:37:30|22169.48|22089.48|22169.85|22089.85|22169.89|22089.89|22168.98|22088.98|10
1736743060000|2025-01-13 04:37:40|22168.86|22088.86|22164.91|22084.91|22168.86|22088.86|22164.6|22084.6|10
1736743070000|2025-01-13 04:37:50|22165.04|22085.04|22160.36|22080.36|22165.04|22085.04|22160.34|22080.34|10
1736743080000|2025-01-13 04:38:00|22160.38|22080.38|22159.56|22079.56|22160.38|22080.38|22159.43|22079.43|9
1736743090000|2025-01-13 04:38:10|22158.45|22078.45|22158.26|22078.26|22158.45|22078.45|22157.23|22077.23|10
1736743100000|2025-01-13 04:38:20|22158.16|22078.16|22156.71|22076.71|22158.16|22078.16|22156.61|22076.61|10
1736743110000|2025-01-13 04:38:30|22156.99|22076.99|22157.71|22077.71|22158.08|22078.08|22156.99|22076.99|10
1736743120000|2025-01-13 04:38:40|22157.65|22077.65|22157.7|22077.7|22157.91|22077.91|22157.53|22077.53|10
1736743130000|2025-01-13 04:38:50|22157.99|22077.99|22158.93|22078.93|22158.93|22078.93|22157.8|22077.8|10
1736743140000|2025-01-13 04:39:00|22158.9|22078.9|22158.46|22078.46|22159.7|22079.7|22158.46|22078.46|10
1736743150000|2025-01-13 04:39:10|22157.94|22077.94|22152.41|22072.41|22157.94|22077.94|22152.41|22072.41|10
1736743160000|2025-01-13 04:39:20|22152.35|22072.35|22151.78|22071.78|22152.35|22072.35|22151.29|22071.29|10
1736743170000|2025-01-13 04:39:30|22151.9|22071.9|22153.65|22073.65|22153.65|22073.65|22151.9|22071.9|10
1736743180000|2025-01-13 04:39:40|22153.8|22073.8|22154.25|22074.25|22154.38|22074.38|22153.78|22073.78|10
1736743190000|2025-01-13 04:39:50|22154.83|22074.83|22155.03|22075.03|22155.03|22075.03|22154.73|22074.73|9
1736743200000|2025-01-13 04:40:00|22154.11|22074.11|22155.55|22075.55|22155.55|22075.55|22153.12|22073.12|10
1736743210000|2025-01-13 04:40:10|22155.67|22075.67|22154.83|22074.83|22156.69|22076.69|22154.83|22074.83|10
1736743220000|2025-01-13 04:40:20|22154.81|22074.81|22156.07|22076.07|22156.07|22076.07|22154.67|22074.67|10
1736743230000|2025-01-13 04:40:30|22156.19|22076.19|22157.3|22077.3|22157.3|22077.3|22156.19|22076.19|8
1736743240000|2025-01-13 04:40:40|22156.95|22076.95|22158.16|22078.16|22158.34|22078.34|22156.95|22076.95|10
1736743250000|2025-01-13 04:40:50|22158.18|22078.18|22161.42|22081.42|22161.42|22081.42|22158.18|22078.18|10
1736743260000|2025-01-13 04:41:00|22161.5|22081.5|22163.18|22083.18|22163.18|22083.18|22160.41|22080.41|10
1736743270000|2025-01-13 04:41:10|22163.06|22083.06|22165.4|22085.4|22165.4|22085.4|22163.06|22083.06|10
1736743280000|2025-01-13 04:41:20|22165.22|22085.22|22162.72|22082.72|22165.3|22085.3|22162.72|22082.72|10
1736743290000|2025-01-13 04:41:30|22162.69|22082.69|22162.16|22082.16|22162.69|22082.69|22162.16|22082.16|10
1736743300000|2025-01-13 04:41:40|22161.97|22081.97|22157.62|22077.62|22161.97|22081.97|22157.62|22077.62|9
1736743310000|2025-01-13 04:41:50|22157.42|22077.42|22152.34|22072.34|22157.42|22077.42|22152.13|22072.13|10
1736743320000|2025-01-13 04:42:00|22152.25|22072.25|22153.95|22073.95|22153.95|22073.95|22152.25|22072.25|10
1736743330000|2025-01-13 04:42:10|22154.22|22074.22|22153.97|22073.97|22155.2|22075.2|22153.97|22073.97|10
1736743340000|2025-01-13 04:42:20|22154.11|22074.11|22154.24|22074.24|22154.36|22074.36|22153.6|22073.6|10
1736743350000|2025-01-13 04:42:30|22154.23|22074.23|22155.06|22075.06|22155.09|22075.09|22153.45|22073.45|9
1736743360000|2025-01-13 04:42:40|22155.07|22075.07|22154.3|22074.3|22155.12|22075.12|22154.3|22074.3|10
1736743370000|2025-01-13 04:42:50|22155|22075|22158.42|22078.42|22158.42|22078.42|22155|22075|10
1736743380000|2025-01-13 04:43:00|22157.83|22077.83|22160.75|22080.75|22160.97|22080.97|22157.67|22077.67|10
1736743390000|2025-01-13 04:43:10|22160.8|22080.8|22161.99|22081.99|22161.99|22081.99|22160.8|22080.8|10
1736743400000|2025-01-13 04:43:20|22162.04|22082.04|22161.58|22081.58|22162.04|22082.04|22161.41|22081.41|10
1736743410000|2025-01-13 04:43:30|22160.89|22080.89|22158.46|22078.46|22160.89|22080.89|22158.44|22078.44|10
1736743420000|2025-01-13 04:43:40|22158.5|22078.5|22158.45|22078.45|22158.5|22078.5|22158.1|22078.1|9
1736743430000|2025-01-13 04:43:50|22158.82|22078.82|22158.2|22078.2|22158.85|22078.85|22158.2|22078.2|9
1736743440000|2025-01-13 04:44:00|22157.85|22077.85|22156.57|22076.57|22157.85|22077.85|22156.57|22076.57|8
1736743450000|2025-01-13 04:44:10|22156.76|22076.76|22153.27|22073.27|22156.91|22076.91|22153.27|22073.27|9
1736743460000|2025-01-13 04:44:20|22153.19|22073.19|22147.87|22067.87|22153.19|22073.19|22147.87|22067.87|9
1736743470000|2025-01-13 04:44:30|22148.03|22068.03|22146.23|22066.23|22148.64|22068.64|22146.23|22066.23|10
1736743480000|2025-01-13 04:44:40|22146.19|22066.19|22149|22069|22149|22069|22146.19|22066.19|10
1736743490000|2025-01-13 04:44:50|22148.94|22068.94|22146.15|22066.15|22148.94|22068.94|22146.15|22066.15|9
1736743500000|2025-01-13 04:45:00|22146.02|22066.02|22141.58|22061.58|22146.02|22066.02|22141.58|22061.58|10
1736743510000|2025-01-13 04:45:10|22141.54|22061.54|22141.39|22061.39|22141.92|22061.92|22141.39|22061.39|10
1736743520000|2025-01-13 04:45:20|22143.37|22063.37|22139.5|22059.5|22143.37|22063.37|22139.14|22059.14|10
1736743530000|2025-01-13 04:45:30|22139.57|22059.57|22133.64|22053.64|22139.57|22059.57|22133.64|22053.64|8
1736743540000|2025-01-13 04:45:40|22132.41|22052.41|22129.84|22049.84|22132.41|22052.41|22129.49|22049.49|10
1736743550000|2025-01-13 04:45:50|22130.07|22050.07|22130.91|22050.91|22130.91|22050.91|22129.93|22049.93|9
1736743560000|2025-01-13 04:46:00|22130.39|22050.39|22131.53|22051.53|22131.53|22051.53|22130.39|22050.39|10
1736743570000|2025-01-13 04:46:10|22132.37|22052.37|22131.24|22051.24|22134.87|22054.87|22131.24|22051.24|10
1736743580000|2025-01-13 04:46:20|22131.33|22051.33|22132.77|22052.77|22132.77|22052.77|22131.33|22051.33|10
1736743590000|2025-01-13 04:46:30|22132.78|22052.78|22134.23|22054.23|22134.26|22054.26|22132.36|22052.36|10
1736743600000|2025-01-13 04:46:40|22134.27|22054.27|22135.34|22055.34|22135.34|22055.34|22134.27|22054.27|10
1736743610000|2025-01-13 04:46:50|22135.71|22055.71|22137.2|22057.2|22137.2|22057.2|22135.71|22055.71|9
1736743620000|2025-01-13 04:47:00|22137.11|22057.11|22135.68|22055.68|22137.25|22057.25|22135.57|22055.57|10
1736743630000|2025-01-13 04:47:10|22135.51|22055.51|22132.51|22052.51|22135.51|22055.51|22132.51|22052.51|10
1736743640000|2025-01-13 04:47:20|22132.21|22052.21|22126.09|22046.09|22132.21|22052.21|22125.81|22045.81|10
1736743650000|2025-01-13 04:47:30|22126.05|22046.05|22125.15|22045.15|22126.1|22046.1|22124.95|22044.95|10
1736743660000|2025-01-13 04:47:40|22125.01|22045.01|22122.87|22042.87|22125.34|22045.34|22122.87|22042.87|10
1736743670000|2025-01-13 04:47:50|22122.86|22042.86|22120.44|22040.44|22122.86|22042.86|22120.44|22040.44|10
1736743680000|2025-01-13 04:48:00|22121.03|22041.03|22121.87|22041.87|22121.87|22041.87|22121.03|22041.03|9
1736743690000|2025-01-13 04:48:10|22122|22042|22121.33|22041.33|22122|22042|22121.33|22041.33|10
1736743700000|2025-01-13 04:48:20|22121.1|22041.1|22120.87|22040.87|22121.12|22041.12|22120.77|22040.77|10
1736743710000|2025-01-13 04:48:30|22120.09|22040.09|22118.6|22038.6|22120.09|22040.09|22117.88|22037.88|10
1736743720000|2025-01-13 04:48:40|22118.79|22038.79|22118.55|22038.55|22118.79|22038.79|22117.92|22037.92|9
1736743730000|2025-01-13 04:48:50|22118.57|22038.57|22120|22040|22120|22040|22117.91|22037.91|10
1736743740000|2025-01-13 04:49:00|22120.57|22040.57|22121.45|22041.45|22121.45|22041.45|22119.66|22039.66|10
1736743750000|2025-01-13 04:49:10|22121.61|22041.61|22118.8|22038.8|22121.61|22041.61|22118.8|22038.8|10
1736743760000|2025-01-13 04:49:20|22118.49|22038.49|22120.42|22040.42|22120.42|22040.42|22118.49|22038.49|9
1736743770000|2025-01-13 04:49:30|22120.98|22040.98|22118.12|22038.12|22122.02|22042.02|22118.12|22038.12|10
1736743780000|2025-01-13 04:49:40|22119.09|22039.09|22121.62|22041.62|22121.63|22041.63|22119.09|22039.09|9
1736743790000|2025-01-13 04:49:50|22121.58|22041.58|22121.61|22041.61|22121.82|22041.82|22121.13|22041.13|8
1736743800000|2025-01-13 04:50:00|22121.6|22041.6|22122.35|22042.35|22122.42|22042.42|22121.6|22041.6|9
1736743810000|2025-01-13 04:50:10|22121.95|22041.95|22123.71|22043.71|22123.82|22043.82|22121.95|22041.95|10
1736743820000|2025-01-13 04:50:20|22123.53|22043.53|22121.9|22041.9|22123.53|22043.53|22121.9|22041.9|10
1736743830000|2025-01-13 04:50:30|22121.92|22041.92|22124.05|22044.05|22124.05|22044.05|22121.92|22041.92|10
1736743840000|2025-01-13 04:50:40|22123.94|22043.94|22123.62|22043.62|22124.1|22044.1|22123.38|22043.38|8
1736743850000|2025-01-13 04:50:50|22123.58|22043.58|22124.66|22044.66|22124.66|22044.66|22123.01|22043.01|8
1736743860000|2025-01-13 04:51:00|22121.35|22041.35|22116.94|22036.94|22121.41|22041.41|22116.94|22036.94|8
1736743870000|2025-01-13 04:51:10|22117.32|22037.32|22118.53|22038.53|22120.01|22040.01|22117.32|22037.32|10
1736743880000|2025-01-13 04:51:20|22119.75|22039.75|22121.51|22041.51|22121.65|22041.65|22119.75|22039.75|10
1736743890000|2025-01-13 04:51:30|22121.44|22041.44|22120.53|22040.53|22121.44|22041.44|22120.53|22040.53|10
1736743900000|2025-01-13 04:51:40|22120.83|22040.83|22120.1|22040.1|22120.83|22040.83|22120.1|22040.1|10
1736743910000|2025-01-13 04:51:50|22120.3|22040.3|22122.31|22042.31|22122.31|22042.31|22120.29|22040.29|9
1736743920000|2025-01-13 04:52:00|22122.3|22042.3|22122.94|22042.94|22122.94|22042.94|22122.21|22042.21|8
1736743930000|2025-01-13 04:52:10|22122.98|22042.98|22124.48|22044.48|22125.6|22045.6|22122.95|22042.95|10
1736743940000|2025-01-13 04:52:20|22124.21|22044.21|22124.45|22044.45|22125.3|22045.3|22124.21|22044.21|10
1736743950000|2025-01-13 04:52:30|22124.47|22044.47|22122.67|22042.67|22124.59|22044.59|22122.51|22042.51|10
1736743960000|2025-01-13 04:52:40|22122.63|22042.63|22124.07|22044.07|22124.07|22044.07|22122.4|22042.4|9
1736743970000|2025-01-13 04:52:50|22124.37|22044.37|22123.41|22043.41|22124.61|22044.61|22123.41|22043.41|10
1736743980000|2025-01-13 04:53:00|22122.88|22042.88|22121.54|22041.54|22123.07|22043.07|22121.54|22041.54|10
1736743990000|2025-01-13 04:53:10|22121.37|22041.37|22119.45|22039.45|22121.37|22041.37|22119.45|22039.45|10
1736744000000|2025-01-13 04:53:20|22119.18|22039.18|22117.97|22037.97|22119.18|22039.18|22117.97|22037.97|10
1736744010000|2025-01-13 04:53:30|22117.79|22037.79|22117.41|22037.41|22117.79|22037.79|22117.3|22037.3|10
1736744020000|2025-01-13 04:53:40|22117.34|22037.34|22117.34|22037.34|22117.79|22037.79|22117.34|22037.34|9
1736744030000|2025-01-13 04:53:50|22117.31|22037.31|22116.08|22036.08|22118.19|22038.19|22116.08|22036.08|10
1736744040000|2025-01-13 04:54:00|22116.7|22036.7|22118.88|22038.88|22118.92|22038.92|22116.7|22036.7|9
1736744050000|2025-01-13 04:54:10|22119|22039|22119.51|22039.51|22119.7|22039.7|22119|22039|9
1736744060000|2025-01-13 04:54:20|22119.48|22039.48|22118.99|22038.99|22120.72|22040.72|22118.99|22038.99|8
1736744070000|2025-01-13 04:54:30|22118.15|22038.15|22115.6|22035.6|22118.15|22038.15|22115.6|22035.6|10
1736744080000|2025-01-13 04:54:40|22115.52|22035.52|22113.77|22033.77|22115.52|22035.52|22113.68|22033.68|9
1736744090000|2025-01-13 04:54:50|22113.93|22033.93|22113.57|22033.57|22114.12|22034.12|22113.44|22033.44|10
1736744100000|2025-01-13 04:55:00|22113.51|22033.51|22114.56|22034.56|22114.56|22034.56|22113.34|22033.34|9
1736744110000|2025-01-13 04:55:10|22114.59|22034.59|22113.55|22033.55|22115.17|22035.17|22113.55|22033.55|10
1736744120000|2025-01-13 04:55:20|22113.02|22033.02|22112.36|22032.36|22113.02|22033.02|22110.54|22030.54|10
1736744130000|2025-01-13 04:55:30|22112.26|22032.26|22110.05|22030.05|22112.26|22032.26|22110.05|22030.05|10
1736744140000|2025-01-13 04:55:40|22109.66|22029.66|22108.58|22028.58|22109.66|22029.66|22108.58|22028.58|9
1736744150000|2025-01-13 04:55:50|22108.8|22028.8|22109.52|22029.52|22109.52|22029.52|22108.19|22028.19|9
1736744160000|2025-01-13 04:56:00|22109.44|22029.44|22108.04|22028.04|22109.54|22029.54|22107.99|22027.99|9
1736744170000|2025-01-13 04:56:10|22108.05|22028.05|22105.71|22025.71|22108.25|22028.25|22105.71|22025.71|10
1736744180000|2025-01-13 04:56:20|22104.78|22024.78|22103.05|22023.05|22104.78|22024.78|22103.05|22023.05|9
1736744190000|2025-01-13 04:56:30|22103.08|22023.08|22100.58|22020.58|22103.27|22023.27|22100.45|22020.45|9
1736744200000|2025-01-13 04:56:40|22100.2|22020.2|22103.46|22023.46|22103.46|22023.46|22100.2|22020.2|9
1736744210000|2025-01-13 04:56:50|22103.61|22023.61|22105.46|22025.46|22105.46|22025.46|22103.61|22023.61|10
1736744220000|2025-01-13 04:57:00|22105.68|22025.68|22110.78|22030.78|22110.78|22030.78|22105.68|22025.68|10
1736744230000|2025-01-13 04:57:10|22111.45|22031.45|22112.85|22032.85|22112.99|22032.99|22110.79|22030.79|10
1736744240000|2025-01-13 04:57:20|22112.67|22032.67|22115.51|22035.51|22115.51|22035.51|22112.44|22032.44|10
1736744250000|2025-01-13 04:57:30|22115.32|22035.32|22115.18|22035.18|22115.71|22035.71|22114.52|22034.52|10
1736744260000|2025-01-13 04:57:40|22114.79|22034.79|22112.39|22032.39|22114.79|22034.79|22112.39|22032.39|9
1736744270000|2025-01-13 04:57:50|22112|22032|22109.8|22029.8|22112|22032|22109.8|22029.8|10
1736744280000|2025-01-13 04:58:00|22109.83|22029.83|22108.64|22028.64|22109.83|22029.83|22108.64|22028.64|9
1736744290000|2025-01-13 04:58:10|22108.43|22028.43|22107.27|22027.27|22108.43|22028.43|22107.09|22027.09|8
1736744300000|2025-01-13 04:58:20|22107.3|22027.3|22106.45|22026.45|22107.3|22027.3|22106.08|22026.08|10
1736744310000|2025-01-13 04:58:30|22106.3|22026.3|22105.98|22025.98|22106.3|22026.3|22105.86|22025.86|9
1736744320000|2025-01-13 04:58:40|22105.7|22025.7|22106.42|22026.42|22106.42|22026.42|22105.7|22025.7|8
1736744330000|2025-01-13 04:58:50|22106.41|22026.41|22107.05|22027.05|22107.06|22027.06|22106.41|22026.41|9
1736744340000|2025-01-13 04:59:00|22107.12|22027.12|22109.66|22029.66|22109.66|22029.66|22107.12|22027.12|10
1736744350000|2025-01-13 04:59:10|22109.67|22029.67|22110.13|22030.13|22110.24|22030.24|22109.48|22029.48|10
1736744360000|2025-01-13 04:59:20|22110.43|22030.43|22111.23|22031.23|22111.23|22031.23|22110.43|22030.43|10
1736744370000|2025-01-13 04:59:30|22111|22031|22111.64|22031.64|22111.64|22031.64|22111|22031|10
1736744380000|2025-01-13 04:59:40|22111.63|22031.63|22111.89|22031.89|22113.19|22033.19|22111.63|22031.63|10
1736744390000|2025-01-13 04:59:50|22111.46|22031.46|22110.32|22030.32|22111.46|22031.46|22110.32|22030.32|10
1736744400000|2025-01-13 05:00:00|22109.78|22029.78|22105.98|22025.98|22110.01|22030.01|22105.98|22025.98|10
1736744410000|2025-01-13 05:00:10|22106.13|22026.13|22104.43|22024.43|22106.13|22026.13|22104.39|22024.39|9
1736744420000|2025-01-13 05:00:20|22104.8|22024.8|22107.6|22027.6|22107.6|22027.6|22104.8|22024.8|10
1736744430000|2025-01-13 05:00:30|22108.1|22028.1|22108.34|22028.34|22108.43|22028.43|22107.34|22027.34|9
1736744440000|2025-01-13 05:00:40|22108.26|22028.26|22109.05|22029.05|22109.05|22029.05|22107.76|22027.76|8
1736744450000|2025-01-13 05:00:50|22109.38|22029.38|22111.45|22031.45|22111.92|22031.92|22109.34|22029.34|10
1736744460000|2025-01-13 05:01:00|22111.29|22031.29|22105.98|22025.98|22112.16|22032.16|22105.98|22025.98|10
1736744470000|2025-01-13 05:01:10|22105.74|22025.74|22106.79|22026.79|22106.79|22026.79|22104.88|22024.88|9
1736744480000|2025-01-13 05:01:20|22106.33|22026.33|22097.95|22017.95|22106.33|22026.33|22097.72|22017.72|10
1736744490000|2025-01-13 05:01:30|22097.2|22017.2|22093.15|22013.15|22097.2|22017.2|22093.11|22013.11|10
1736744500000|2025-01-13 05:01:40|22092.95|22012.95|22094.98|22014.98|22094.98|22014.98|22092.14|22012.14|10
1736744510000|2025-01-13 05:01:50|22095.12|22015.12|22092.91|22012.91|22095.17|22015.17|22092.91|22012.91|10
1736744520000|2025-01-13 05:02:00|22093.29|22013.29|22089.27|22009.27|22093.29|22013.29|22089.27|22009.27|10
1736744530000|2025-01-13 05:02:10|22089.04|22009.04|22088.89|22008.89|22089.05|22009.05|22088.84|22008.84|9
1736744540000|2025-01-13 05:02:20|22088.9|22008.9|22088.36|22008.36|22089.21|22009.21|22088.36|22008.36|10
1736744550000|2025-01-13 05:02:30|22088.01|22008.01|22089.3|22009.3|22089.3|22009.3|22087.93|22007.93|10
1736744560000|2025-01-13 05:02:40|22091.04|22011.04|22091.35|22011.35|22093.43|22013.43|22091.04|22011.04|9
1736744570000|2025-01-13 05:02:50|22091.06|22011.06|22088.23|22008.23|22091.92|22011.92|22088.23|22008.23|10
1736744580000|2025-01-13 05:03:00|22088.07|22008.07|22085.95|22005.95|22088.16|22008.16|22085.95|22005.95|10
1736744590000|2025-01-13 05:03:10|22085.62|22005.62|22084.31|22004.31|22085.62|22005.62|22084.05|22004.05|10
1736744600000|2025-01-13 05:03:20|22084.29|22004.29|22083.62|22003.62|22084.63|22004.63|22083.61|22003.61|10
1736744610000|2025-01-13 05:03:30|22083.41|22003.41|22083.5|22003.5|22083.57|22003.57|22083.14|22003.14|10
1736744620000|2025-01-13 05:03:40|22083.57|22003.57|22082.55|22002.55|22084.03|22004.03|22082.55|22002.55|10
1736744630000|2025-01-13 05:03:50|22082.42|22002.42|22081.73|22001.73|22082.42|22002.42|22081.42|22001.42|10
1736744640000|2025-01-13 05:04:00|22081.79|22001.79|22081.51|22001.51|22081.79|22001.79|22081.35|22001.35|9
1736744650000|2025-01-13 05:04:10|22082.13|22002.13|22080.5|22000.5|22082.13|22002.13|22080.5|22000.5|10
1736744660000|2025-01-13 05:04:20|22079.77|21999.77|22071.06|21991.06|22079.77|21999.77|22071.06|21991.06|10
1736744670000|2025-01-13 05:04:30|22070.48|21990.48|22068.87|21988.87|22070.49|21990.49|22068.87|21988.87|10
1736744680000|2025-01-13 05:04:40|22068.85|21988.85|22068.76|21988.76|22069.01|21989.01|22068.61|21988.61|10
1736744690000|2025-01-13 05:04:50|22068.48|21988.48|22065.39|21985.39|22068.48|21988.48|22065.39|21985.39|10
1736744700000|2025-01-13 05:05:00|22064.04|21984.04|22057.16|21977.16|22064.04|21984.04|22056.98|21976.98|10
1736744710000|2025-01-13 05:05:10|22057.29|21977.29|22057.45|21977.45|22057.45|21977.45|22056.48|21976.48|10
1736744720000|2025-01-13 05:05:20|22057.05|21977.05|22058.81|21978.81|22058.83|21978.83|22056.12|21976.12|10
1736744730000|2025-01-13 05:05:30|22058.25|21978.25|22054.67|21974.67|22058.29|21978.29|22054.16|21974.16|10
1736744740000|2025-01-13 05:05:40|22054.24|21974.24|22053.37|21973.37|22054.67|21974.67|22053.35|21973.35|10
1736744750000|2025-01-13 05:05:50|22053.33|21973.33|22051.77|21971.77|22053.47|21973.47|22051.29|21971.29|10
1736744760000|2025-01-13 05:06:00|22051.48|21971.48|22041.93|21961.93|22051.48|21971.48|22041.93|21961.93|10
1736744770000|2025-01-13 05:06:10|22041.88|21961.88|22042.89|21962.89|22042.89|21962.89|22041.49|21961.49|10
1736744780000|2025-01-13 05:06:20|22043.2|21963.2|22044.53|21964.53|22044.82|21964.82|22043.2|21963.2|10
1736744790000|2025-01-13 05:06:30|22044.43|21964.43|22042.32|21962.32|22044.5|21964.5|22042.32|21962.32|10
1736744800000|2025-01-13 05:06:40|22041.85|21961.85|22038.34|21958.34|22042.01|21962.01|22038.34|21958.34|9
1736744810000|2025-01-13 05:06:50|22038.28|21958.28|22033.32|21953.32|22038.44|21958.44|22033.32|21953.32|10
1736744820000|2025-01-13 05:07:00|22032.86|21952.86|22033.76|21953.76|22033.76|21953.76|22031.2|21951.2|10
1736744830000|2025-01-13 05:07:10|22034.62|21954.62|22032.17|21952.17|22036.18|21956.18|22032.17|21952.17|9
1736744840000|2025-01-13 05:07:20|22032|21952|22033.35|21953.35|22033.35|21953.35|22030.04|21950.04|10
1736744850000|2025-01-13 05:07:30|22033.32|21953.32|22036.35|21956.35|22036.36|21956.36|22033.03|21953.03|10
1736744860000|2025-01-13 05:07:40|22037.15|21957.15|22042.71|21962.71|22043.3|21963.3|22037.15|21957.15|10
1736744870000|2025-01-13 05:07:50|22042.37|21962.37|22041.17|21961.17|22042.42|21962.42|22041.17|21961.17|10
1736744880000|2025-01-13 05:08:00|22041.08|21961.08|22039.86|21959.86|22041.08|21961.08|22039.86|21959.86|10
1736744890000|2025-01-13 05:08:10|22039.63|21959.63|22038.93|21958.93|22039.63|21959.63|22037.18|21957.18|10
1736744900000|2025-01-13 05:08:20|22040.84|21960.84|22039.51|21959.51|22040.84|21960.84|22039.2|21959.2|9
1736744910000|2025-01-13 05:08:30|22039.58|21959.58|22040.67|21960.67|22041.21|21961.21|22039.58|21959.58|9
1736744920000|2025-01-13 05:08:40|22040.68|21960.68|22040.27|21960.27|22040.76|21960.76|22040.27|21960.27|10
1736744930000|2025-01-13 05:08:50|22040.24|21960.24|22040.77|21960.77|22041.14|21961.14|22039.99|21959.99|10
1736744940000|2025-01-13 05:09:00|22041.02|21961.02|22041.75|21961.75|22042.64|21962.64|22041.02|21961.02|10
1736744950000|2025-01-13 05:09:10|22041.65|21961.65|22039.6|21959.6|22041.65|21961.65|22039.6|21959.6|10
1736744960000|2025-01-13 05:09:20|22039.67|21959.67|22039.3|21959.3|22040.08|21960.08|22038.99|21958.99|10
1736744970000|2025-01-13 05:09:30|22039.37|21959.37|22039.31|21959.31|22040.15|21960.15|22039.31|21959.31|10
1736744980000|2025-01-13 05:09:40|22039.18|21959.18|22038.56|21958.56|22039.38|21959.38|22037.64|21957.64|10
1736744990000|2025-01-13 05:09:50|22038.27|21958.27|22035.87|21955.87|22038.28|21958.28|22035.87|21955.87|10
1736745000000|2025-01-13 05:10:00|22035.86|21955.86|22034.38|21954.38|22035.86|21955.86|22034.38|21954.38|10
1736745010000|2025-01-13 05:10:10|22035.38|21955.38|22037.28|21957.28|22037.28|21957.28|22035.38|21955.38|10
1736745020000|2025-01-13 05:10:20|22037.32|21957.32|22035.38|21955.38|22037.32|21957.32|22035.13|21955.13|10
1736745030000|2025-01-13 05:10:30|22036.09|21956.09|22037.08|21957.08|22037.44|21957.44|22035.69|21955.69|10
1736745040000|2025-01-13 05:10:40|22037.07|21957.07|22036.43|21956.43|22037.44|21957.44|22036.28|21956.28|10
1736745050000|2025-01-13 05:10:50|22036.41|21956.41|22035.68|21955.68|22036.41|21956.41|22035.66|21955.66|8
1736745060000|2025-01-13 05:11:00|22035.62|21955.62|22038.54|21958.54|22038.58|21958.58|22035.43|21955.43|10
1736745070000|2025-01-13 05:11:10|22037.48|21957.48|22035.15|21955.15|22037.48|21957.48|22035.15|21955.15|10
1736745080000|2025-01-13 05:11:20|22034.57|21954.57|22035.16|21955.16|22035.16|21955.16|22034.27|21954.27|10
1736745090000|2025-01-13 05:11:30|22034.9|21954.9|22034.23|21954.23|22034.94|21954.94|22034.23|21954.23|10
1736745100000|2025-01-13 05:11:40|22033.82|21953.82|22033.88|21953.88|22033.92|21953.92|22033.57|21953.57|10
1736745110000|2025-01-13 05:11:50|22033.54|21953.54|22032.66|21952.66|22033.54|21953.54|22032.66|21952.66|9
1736745120000|2025-01-13 05:12:00|22032.76|21952.76|22032.83|21952.83|22034.25|21954.25|22032.76|21952.76|10
1736745130000|2025-01-13 05:12:10|22033.25|21953.25|22035.35|21955.35|22035.69|21955.69|22033.25|21953.25|10
1736745140000|2025-01-13 05:12:20|22034.73|21954.73|22034.61|21954.61|22034.73|21954.73|22033.05|21953.05|10
1736745150000|2025-01-13 05:12:30|22034.63|21954.63|22032.91|21952.91|22034.63|21954.63|22032.62|21952.62|10
1736745160000|2025-01-13 05:12:40|22032.81|21952.81|22031.96|21951.96|22032.95|21952.95|22031.96|21951.96|9
1736745170000|2025-01-13 05:12:50|22032.19|21952.19|22033.05|21953.05|22033.05|21953.05|22032.19|21952.19|10
1736745180000|2025-01-13 05:13:00|22033.26|21953.26|22038.29|21958.29|22038.29|21958.29|22033.26|21953.26|10
1736745190000|2025-01-13 05:13:10|22038.37|21958.37|22038.45|21958.45|22039.34|21959.34|22038.28|21958.28|10
1736745200000|2025-01-13 05:13:20|22038.56|21958.56|22038.29|21958.29|22038.56|21958.56|22038.21|21958.21|10
1736745210000|2025-01-13 05:13:30|22038.28|21958.28|22037.01|21957.01|22038.62|21958.62|22037.01|21957.01|10
1736745220000|2025-01-13 05:13:40|22036.74|21956.74|22035.71|21955.71|22037.05|21957.05|22035.69|21955.69|10
1736745230000|2025-01-13 05:13:50|22035.8|21955.8|22034.96|21954.96|22036.01|21956.01|22034.96|21954.96|10
1736745240000|2025-01-13 05:14:00|22034.93|21954.93|22036.32|21956.32|22036.5|21956.5|22034.4|21954.4|10
1736745250000|2025-01-13 05:14:10|22036.3|21956.3|22035.37|21955.37|22036.3|21956.3|22035.03|21955.03|10
1736745260000|2025-01-13 05:14:20|22035.32|21955.32|22037.39|21957.39|22037.39|21957.39|22035.32|21955.32|10
1736745270000|2025-01-13 05:14:30|22037.29|21957.29|22039.84|21959.84|22039.84|21959.84|22037.01|21957.01|10
1736745280000|2025-01-13 05:14:40|22039.85|21959.85|22040.03|21960.03|22040.03|21960.03|22039.47|21959.47|9
1736745290000|2025-01-13 05:14:50|22040.21|21960.21|22041.26|21961.26|22041.26|21961.26|22039.01|21959.01|10
1736745300000|2025-01-13 05:15:00|22041.34|21961.34|22040.55|21960.55|22041.34|21961.34|22039.92|21959.92|9
1736745310000|2025-01-13 05:15:10|22040.62|21960.62|22042.26|21962.26|22042.26|21962.26|22040.21|21960.21|10
1736745320000|2025-01-13 05:15:20|22042.37|21962.37|22045.47|21965.47|22045.47|21965.47|22042.37|21962.37|10
1736745330000|2025-01-13 05:15:30|22045.82|21965.82|22049.19|21969.19|22049.21|21969.21|22045.82|21965.82|10
1736745340000|2025-01-13 05:15:40|22049.24|21969.24|22052.71|21972.71|22052.71|21972.71|22049.24|21969.24|9
1736745350000|2025-01-13 05:15:50|22052.77|21972.77|22056.5|21976.5|22056.5|21976.5|22052.77|21972.77|10
1736745360000|2025-01-13 05:16:00|22056.54|21976.54|22059.26|21979.26|22059.41|21979.41|22056.52|21976.52|9
1736745370000|2025-01-13 05:16:10|22060.17|21980.17|22060.88|21980.88|22061.49|21981.49|22059.16|21979.16|10
1736745380000|2025-01-13 05:16:20|22062.49|21982.49|22065.25|21985.25|22065.26|21985.26|22062.49|21982.49|10
1736745390000|2025-01-13 05:16:30|22065.27|21985.27|22065.03|21985.03|22065.39|21985.39|22064.9|21984.9|10
1736745400000|2025-01-13 05:16:40|22064.71|21984.71|22063.89|21983.89|22065.35|21985.35|22063.89|21983.89|10
1736745410000|2025-01-13 05:16:50|22064.11|21984.11|22061.43|21981.43|22064.11|21984.11|22061.43|21981.43|10
1736745420000|2025-01-13 05:17:00|22061.47|21981.47|22061.93|21981.93|22062.8|21982.8|22061.47|21981.47|10
1736745430000|2025-01-13 05:17:10|22061.35|21981.35|22060.33|21980.33|22061.35|21981.35|22059.8|21979.8|10
1736745440000|2025-01-13 05:17:20|22060.36|21980.36|22059.24|21979.24|22060.36|21980.36|22059.21|21979.21|9
1736745450000|2025-01-13 05:17:30|22058.68|21978.68|22058.02|21978.02|22058.68|21978.68|22057.77|21977.77|9
1736745460000|2025-01-13 05:17:40|22058.03|21978.03|22057.58|21977.58|22058.03|21978.03|22057.41|21977.41|10
1736745470000|2025-01-13 05:17:50|22057.62|21977.62|22059.42|21979.42|22059.42|21979.42|22057.62|21977.62|10
1736745480000|2025-01-13 05:18:00|22059.43|21979.43|22055.69|21975.69|22059.43|21979.43|22055.69|21975.69|10
1736745490000|2025-01-13 05:18:10|22055.57|21975.57|22053.39|21973.39|22055.57|21975.57|22053.39|21973.39|9
1736745500000|2025-01-13 05:18:20|22053.19|21973.19|22052.5|21972.5|22053.53|21973.53|22052.5|21972.5|10
1736745510000|2025-01-13 05:18:30|22052.61|21972.61|22051.81|21971.81|22052.61|21972.61|22050.99|21970.99|10
1736745520000|2025-01-13 05:18:40|22051.82|21971.82|22049.58|21969.58|22051.82|21971.82|22048.9|21968.9|10
1736745530000|2025-01-13 05:18:50|22049.53|21969.53|22051.28|21971.28|22053.01|21973.01|22048.69|21968.69|10
1736745540000|2025-01-13 05:19:00|22051.2|21971.2|22048.17|21968.17|22051.27|21971.27|22047.07|21967.07|10
1736745550000|2025-01-13 05:19:10|22048.49|21968.49|22052.66|21972.66|22052.66|21972.66|22048.49|21968.49|10
1736745560000|2025-01-13 05:19:20|22052.73|21972.73|22053.74|21973.74|22053.75|21973.75|22052.73|21972.73|7
1736745570000|2025-01-13 05:19:30|22054.06|21974.06|22056.28|21976.28|22056.28|21976.28|22053.84|21973.84|10
1736745580000|2025-01-13 05:19:40|22056.23|21976.23|22056.52|21976.52|22056.53|21976.53|22056.09|21976.09|8
1736745590000|2025-01-13 05:19:50|22056.54|21976.54|22056.02|21976.02|22056.54|21976.54|22056.02|21976.02|9
1736745600000|2025-01-13 05:20:00|22054.97|21974.97|22048.94|21968.94|22054.97|21974.97|22048.94|21968.94|10
1736745610000|2025-01-13 05:20:10|22047.62|21967.62|22045.88|21965.88|22047.62|21967.62|22045.88|21965.88|9
1736745620000|2025-01-13 05:20:20|22045.98|21965.98|22047.18|21967.18|22047.52|21967.52|22045.51|21965.51|10
1736745630000|2025-01-13 05:20:30|22046.9|21966.9|22046.52|21966.52|22046.9|21966.9|22044.46|21964.46|10
1736745640000|2025-01-13 05:20:40|22048.22|21968.22|22051.63|21971.63|22051.63|21971.63|22047.98|21967.98|9
1736745650000|2025-01-13 05:20:50|22051.72|21971.72|22054.3|21974.3|22054.3|21974.3|22051.58|21971.58|10
1736745660000|2025-01-13 05:21:00|22055.03|21975.03|22055.21|21975.21|22056.41|21976.41|22055.03|21975.03|10
1736745670000|2025-01-13 05:21:10|22054.93|21974.93|22056.89|21976.89|22056.89|21976.89|22054.77|21974.77|10
1736745680000|2025-01-13 05:21:20|22056.37|21976.37|22059.72|21979.72|22059.72|21979.72|22056.32|21976.32|10
1736745690000|2025-01-13 05:21:30|22060.27|21980.27|22063.12|21983.12|22063.12|21983.12|22060.27|21980.27|9
1736745700000|2025-01-13 05:21:40|22063.03|21983.03|22069.19|21989.19|22069.19|21989.19|22063.03|21983.03|10
1736745710000|2025-01-13 05:21:50|22069.86|21989.86|22075.9|21995.9|22075.9|21995.9|22069.46|21989.46|10
1736745720000|2025-01-13 05:22:00|22076.57|21996.57|22076.26|21996.26|22076.57|21996.57|22075.71|21995.71|10
1736745730000|2025-01-13 05:22:10|22075.98|21995.98|22077.73|21997.73|22078.06|21998.06|22075.97|21995.97|10
1736745740000|2025-01-13 05:22:20|22077.7|21997.7|22077.09|21997.09|22077.7|21997.7|22076.97|21996.97|9
1736745750000|2025-01-13 05:22:30|22077.11|21997.11|22078.39|21998.39|22078.39|21998.39|22075.89|21995.89|10
1736745760000|2025-01-13 05:22:40|22078.48|21998.48|22075.33|21995.33|22078.48|21998.48|22075.23|21995.23|10
1736745770000|2025-01-13 05:22:50|22075.31|21995.31|22074.74|21994.74|22075.31|21995.31|22074.74|21994.74|8
1736745780000|2025-01-13 05:23:00|22074.08|21994.08|22073.32|21993.32|22074.44|21994.44|22073.32|21993.32|9
1736745790000|2025-01-13 05:23:10|22073.34|21993.34|22072.79|21992.79|22073.34|21993.34|22072.38|21992.38|9
1736745800000|2025-01-13 05:23:20|22073.5|21993.5|22072.47|21992.47|22073.81|21993.81|22072.47|21992.47|10
1736745810000|2025-01-13 05:23:30|22071.86|21991.86|22071.53|21991.53|22072.02|21992.02|22071.21|21991.21|10
1736745820000|2025-01-13 05:23:40|22071.64|21991.64|22069.19|21989.19|22071.78|21991.78|22069.19|21989.19|10
1736745830000|2025-01-13 05:23:50|22067.74|21987.74|22069.5|21989.5|22070.69|21990.69|22067.74|21987.74|10
1736745840000|2025-01-13 05:24:00|22069.64|21989.64|22067.71|21987.71|22069.86|21989.86|22067.44|21987.44|9
1736745850000|2025-01-13 05:24:10|22066.03|21986.03|22063.47|21983.47|22066.23|21986.23|22063.47|21983.47|9
1736745860000|2025-01-13 05:24:20|22062.34|21982.34|22059.44|21979.44|22062.34|21982.34|22059.44|21979.44|10
1736745870000|2025-01-13 05:24:30|22058.36|21978.36|22053.38|21973.38|22058.36|21978.36|22053.38|21973.38|10
1736745880000|2025-01-13 05:24:40|22052.32|21972.32|22045.78|21965.78|22052.32|21972.32|22045.78|21965.78|10
1736745890000|2025-01-13 05:24:50|22045.56|21965.56|22043.46|21963.46|22045.56|21965.56|22043.46|21963.46|10
1736745900000|2025-01-13 05:25:00|22042.87|21962.87|22035.21|21955.21|22042.93|21962.93|22035.21|21955.21|10
1736745910000|2025-01-13 05:25:10|22034.5|21954.5|22030.27|21950.27|22034.5|21954.5|22030.27|21950.27|10
1736745920000|2025-01-13 05:25:20|22030.42|21950.42|22028.06|21948.06|22030.68|21950.68|22027.98|21947.98|10
1736745930000|2025-01-13 05:25:30|22028.04|21948.04|22020.52|21940.52|22028.49|21948.49|22020.52|21940.52|10
1736745940000|2025-01-13 05:25:40|22019.87|21939.87|22017.21|21937.21|22019.87|21939.87|22017.03|21937.03|10
1736745950000|2025-01-13 05:25:50|22017.77|21937.77|22021.3|21941.3|22021.3|21941.3|22017.77|21937.77|10
1736745960000|2025-01-13 05:26:00|22022.93|21942.93|22020.19|21940.19|22023.32|21943.32|22020.09|21940.09|10
1736745970000|2025-01-13 05:26:10|22019.92|21939.92|22018.25|21938.25|22020.35|21940.35|22018.25|21938.25|10
1736745980000|2025-01-13 05:26:20|22018.31|21938.31|22016.71|21936.71|22018.9|21938.9|22016.71|21936.71|10
1736745990000|2025-01-13 05:26:30|22012.84|21932.84|22007.24|21927.24|22012.84|21932.84|22007.24|21927.24|10
1736746000000|2025-01-13 05:26:40|22007.1|21927.1|22001.4|21921.4|22007.1|21927.1|22001.4|21921.4|10
1736746010000|2025-01-13 05:26:50|22001.16|21921.16|21997.62|21917.62|22001.16|21921.16|21997.27|21917.27|10
1736746020000|2025-01-13 05:27:00|21997.41|21917.41|21997.99|21917.99|21998.03|21918.03|21995.96|21915.96|10
1736746030000|2025-01-13 05:27:10|21998.02|21918.02|21999.01|21919.01|21999.06|21919.06|21997.23|21917.23|10
1736746040000|2025-01-13 05:27:20|21999.12|21919.12|22000.47|21920.47|22000.47|21920.47|21999.12|21919.12|10
1736746050000|2025-01-13 05:27:30|22000.59|21920.59|21996.84|21916.84|22000.59|21920.59|21996.84|21916.84|10
1736746060000|2025-01-13 05:27:40|21996.93|21916.93|21999.82|21919.82|21999.82|21919.82|21996.93|21916.93|10
1736746070000|2025-01-13 05:27:50|22000.49|21920.49|22002|21922|22002.01|21922.01|22000.49|21920.49|9
1736746080000|2025-01-13 05:28:00|22001.58|21921.58|22001.45|21921.45|22001.78|21921.78|22001.09|21921.09|10
1736746090000|2025-01-13 05:28:10|22001.16|21921.16|22002.19|21922.19|22002.25|21922.25|22001.15|21921.15|9
1736746100000|2025-01-13 05:28:20|22002.24|21922.24|22003.28|21923.28|22004.04|21924.04|22002.24|21922.24|9
1736746110000|2025-01-13 05:28:30|22003.5|21923.5|22003.39|21923.39|22003.72|21923.72|22003.36|21923.36|10
1736746120000|2025-01-13 05:28:40|22003.44|21923.44|22005.32|21925.32|22005.51|21925.51|22003.44|21923.44|10
1736746130000|2025-01-13 05:28:50|22004.87|21924.87|22006.27|21926.27|22007.2|21927.2|22004.37|21924.37|10
1736746140000|2025-01-13 05:29:00|22006.4|21926.4|22008.44|21928.44|22008.57|21928.57|22006.4|21926.4|10
1736746150000|2025-01-13 05:29:10|22008.46|21928.46|22009.03|21929.03|22009.76|21929.76|22008.46|21928.46|10
1736746160000|2025-01-13 05:29:20|22009.06|21929.06|22009.5|21929.5|22009.5|21929.5|22008.82|21928.82|10
1736746170000|2025-01-13 05:29:30|22009.47|21929.47|22009.61|21929.61|22009.77|21929.77|22009.47|21929.47|9
1736746180000|2025-01-13 05:29:40|22009.62|21929.62|22011.04|21931.04|22011.04|21931.04|22009.62|21929.62|9
1736746190000|2025-01-13 05:29:50|22011.29|21931.29|22011.43|21931.43|22011.63|21931.63|22011.03|21931.03|10
1736746200000|2025-01-13 05:30:00|22011.85|21931.85|22009.47|21929.47|22012.06|21932.06|22009.47|21929.47|10
1736746210000|2025-01-13 05:30:10|22008.61|21928.61|22004.49|21924.49|22008.61|21928.61|22004.19|21924.19|10
1736746220000|2025-01-13 05:30:20|22004.46|21924.46|22005.89|21925.89|22006.41|21926.41|22004.46|21924.46|9
1736746230000|2025-01-13 05:30:30|22006.43|21926.43|22003.08|21923.08|22006.43|21926.43|22003.08|21923.08|10
1736746240000|2025-01-13 05:30:40|22002.58|21922.58|22004.7|21924.7|22004.74|21924.74|22002.58|21922.58|10
1736746250000|2025-01-13 05:30:50|22005.45|21925.45|22008.58|21928.58|22008.91|21928.91|22005.45|21925.45|10
1736746260000|2025-01-13 05:31:00|22009.31|21929.31|22010.69|21930.69|22010.69|21930.69|22009.15|21929.15|10
1736746270000|2025-01-13 05:31:10|22011.14|21931.14|22010.87|21930.87|22013.09|21933.09|22010.75|21930.75|10
1736746280000|2025-01-13 05:31:20|22010.23|21930.23|22010.98|21930.98|22010.98|21930.98|22010.23|21930.23|10
1736746290000|2025-01-13 05:31:30|22011.44|21931.44|22012.1|21932.1|22012.1|21932.1|22011.27|21931.27|10
1736746300000|2025-01-13 05:31:40|22012.14|21932.14|22012.48|21932.48|22012.48|21932.48|22011.48|21931.48|8
1736746310000|2025-01-13 05:31:50|22012.25|21932.25|22009.49|21929.49|22012.25|21932.25|22009.49|21929.49|10
1736746320000|2025-01-13 05:32:00|22009.45|21929.45|22009.64|21929.64|22009.85|21929.85|22009.43|21929.43|7
1736746330000|2025-01-13 05:32:10|22009.68|21929.68|22005.84|21925.84|22009.89|21929.89|22005.84|21925.84|10
1736746340000|2025-01-13 05:32:20|22005.68|21925.68|22007.2|21927.2|22007.45|21927.45|22005.68|21925.68|10
1736746350000|2025-01-13 05:32:30|22007.25|21927.25|22009.07|21929.07|22009.27|21929.27|22007.2|21927.2|8
1736746360000|2025-01-13 05:32:40|22009.09|21929.09|22006.66|21926.66|22009.09|21929.09|22006.66|21926.66|10
1736746370000|2025-01-13 05:32:50|22007.04|21927.04|22006.36|21926.36|22007.17|21927.17|22006.25|21926.25|10
1736746380000|2025-01-13 05:33:00|22006.38|21926.38|22004.36|21924.36|22006.68|21926.68|22004.36|21924.36|10
1736746390000|2025-01-13 05:33:10|22004.12|21924.12|22001.26|21921.26|22004.12|21924.12|22001.26|21921.26|9
1736746400000|2025-01-13 05:33:20|22001.48|21921.48|22001.14|21921.14|22001.66|21921.66|22001.08|21921.08|9
1736746410000|2025-01-13 05:33:30|22001.05|21921.05|22000.14|21920.14|22001.05|21921.05|22000.14|21920.14|10
1736746420000|2025-01-13 05:33:40|21999.86|21919.86|21998.12|21918.12|21999.9|21919.9|21998.12|21918.12|9
1736746430000|2025-01-13 05:33:50|21998.23|21918.23|21997.61|21917.61|21998.23|21918.23|21997.42|21917.42|10
1736746440000|2025-01-13 05:34:00|21997.68|21917.68|21996.91|21916.91|21997.68|21917.68|21996.51|21916.51|10
1736746450000|2025-01-13 05:34:10|21996.84|21916.84|21995.24|21915.24|21996.84|21916.84|21993.74|21913.74|10
1736746460000|2025-01-13 05:34:20|21995.83|21915.83|21997.83|21917.83|21998.05|21918.05|21995.83|21915.83|10
1736746470000|2025-01-13 05:34:30|21997.94|21917.94|21997.26|21917.26|21998.37|21918.37|21997.26|21917.26|9
1736746480000|2025-01-13 05:34:40|21997.29|21917.29|21997.25|21917.25|21997.62|21917.62|21997.06|21917.06|10
1736746490000|2025-01-13 05:34:50|21997.36|21917.36|21997.97|21917.97|21997.97|21917.97|21996.94|21916.94|8
1736746500000|2025-01-13 05:35:00|21998.08|21918.08|21994.16|21914.16|21998.27|21918.27|21993.74|21913.74|8
1736746510000|2025-01-13 05:35:10|21994.08|21914.08|21993.78|21913.78|21994.84|21914.84|21993.78|21913.78|9
1736746520000|2025-01-13 05:35:20|21993.37|21913.37|21997.24|21917.24|21997.24|21917.24|21993.06|21913.06|10
1736746530000|2025-01-13 05:35:30|21997.06|21917.06|21998.82|21918.82|21998.87|21918.87|21996.97|21916.97|10
1736746540000|2025-01-13 05:35:40|21999.17|21919.17|21997.36|21917.36|21999.17|21919.17|21997.04|21917.04|9
1736746550000|2025-01-13 05:35:50|21997.1|21917.1|21996.83|21916.83|21997.39|21917.39|21996.83|21916.83|10
1736746560000|2025-01-13 05:36:00|21996.78|21916.78|21995.64|21915.64|21996.78|21916.78|21995.58|21915.58|8
1736746570000|2025-01-13 05:36:10|21996.37|21916.37|21996.25|21916.25|21997.48|21917.48|21996.25|21916.25|9
1736746580000|2025-01-13 05:36:20|21995.76|21915.76|21995.29|21915.29|21997.16|21917.16|21995.29|21915.29|10
1736746590000|2025-01-13 05:36:30|21995.19|21915.19|21994.5|21914.5|21995.48|21915.48|21994.5|21914.5|10
1736746600000|2025-01-13 05:36:40|21994.48|21914.48|21993.57|21913.57|21994.48|21914.48|21993.5|21913.5|9
1736746610000|2025-01-13 05:36:50|21993.84|21913.84|21994.13|21914.13|21994.4|21914.4|21993.68|21913.68|10
1736746620000|2025-01-13 05:37:00|21994.8|21914.8|21994.7|21914.7|21995.59|21915.59|21993.89|21913.89|10
1736746630000|2025-01-13 05:37:10|21995.09|21915.09|21994.95|21914.95|21995.41|21915.41|21994.63|21914.63|10
1736746640000|2025-01-13 05:37:20|21995.34|21915.34|21994.77|21914.77|21995.34|21915.34|21994.41|21914.41|10
1736746650000|2025-01-13 05:37:30|21994.42|21914.42|21996.57|21916.57|21996.66|21916.66|21993.87|21913.87|9
1736746660000|2025-01-13 05:37:40|21996.58|21916.58|21995.86|21915.86|21996.8|21916.8|21995.5|21915.5|10
1736746670000|2025-01-13 05:37:50|21995.08|21915.08|21990.08|21910.08|21995.08|21915.08|21990.08|21910.08|10
1736746680000|2025-01-13 05:38:00|21990.33|21910.33|21989.89|21909.89|21990.61|21910.61|21989.89|21909.89|10
1736746690000|2025-01-13 05:38:10|21989.9|21909.9|21990|21910|21990.37|21910.37|21989.49|21909.49|9
1736746700000|2025-01-13 05:38:20|21989.99|21909.99|21989.44|21909.44|21990.08|21910.08|21988.1|21908.1|10
1736746710000|2025-01-13 05:38:30|21989.42|21909.42|21988.48|21908.48|21989.42|21909.42|21988.23|21908.23|10
1736746720000|2025-01-13 05:38:40|21988.15|21908.15|21982.18|21902.18|21988.15|21908.15|21982.18|21902.18|9
1736746730000|2025-01-13 05:38:50|21981.68|21901.68|21974.66|21894.66|21981.68|21901.68|21974.37|21894.37|10
1736746740000|2025-01-13 05:39:00|21974.83|21894.83|21975.01|21895.01|21975.56|21895.56|21974.74|21894.74|10
1736746750000|2025-01-13 05:39:10|21975.57|21895.57|21978.12|21898.12|21978.38|21898.38|21975.57|21895.57|10
1736746760000|2025-01-13 05:39:20|21978.02|21898.02|21978.27|21898.27|21978.34|21898.34|21977.8|21897.8|10
1736746770000|2025-01-13 05:39:30|21978.59|21898.59|21974.88|21894.88|21978.59|21898.59|21974.88|21894.88|10
1736746780000|2025-01-13 05:39:40|21974.4|21894.4|21975.47|21895.47|21975.47|21895.47|21974.4|21894.4|9
1736746790000|2025-01-13 05:39:50|21975.37|21895.37|21973.63|21893.63|21975.37|21895.37|21973.63|21893.63|10
1736746800000|2025-01-13 05:40:00|21972.96|21892.96|21976.32|21896.32|21976.4|21896.4|21972.93|21892.93|10
1736746810000|2025-01-13 05:40:10|21976.01|21896.01|21975.14|21895.14|21976.1|21896.1|21974.79|21894.79|10
1736746820000|2025-01-13 05:40:20|21975.11|21895.11|21974.22|21894.22|21975.11|21895.11|21973.81|21893.81|10
1736746830000|2025-01-13 05:40:30|21974.18|21894.18|21972.65|21892.65|21974.18|21894.18|21972.65|21892.65|9
1736746840000|2025-01-13 05:40:40|21972.37|21892.37|21972.45|21892.45|21973.2|21893.2|21972.37|21892.37|10
1736746850000|2025-01-13 05:40:50|21971.74|21891.74|21968.14|21888.14|21971.74|21891.74|21968.14|21888.14|10
1736746860000|2025-01-13 05:41:00|21968.08|21888.08|21966.77|21886.77|21968.08|21888.08|21966.77|21886.77|9
1736746870000|2025-01-13 05:41:10|21966.71|21886.71|21965.76|21885.76|21966.71|21886.71|21965.57|21885.57|9
1736746880000|2025-01-13 05:41:20|21965.77|21885.77|21969.07|21889.07|21969.33|21889.33|21965.77|21885.77|10
1736746890000|2025-01-13 05:41:30|21968.54|21888.54|21968.77|21888.77|21968.77|21888.77|21968.19|21888.19|10
1736746900000|2025-01-13 05:41:40|21969.2|21889.2|21976.15|21896.15|21976.2|21896.2|21969.2|21889.2|10
1736746910000|2025-01-13 05:41:50|21976.16|21896.16|21982.05|21902.05|21982.05|21902.05|21976.06|21896.06|10
1736746920000|2025-01-13 05:42:00|21982.49|21902.49|21989.89|21909.89|21989.89|21909.89|21982.49|21902.49|10
1736746930000|2025-01-13 05:42:10|21991.31|21911.31|21995.2|21915.2|21995.2|21915.2|21991.31|21911.31|10
1736746940000|2025-01-13 05:42:20|21994.84|21914.84|21994.1|21914.1|21994.84|21914.84|21993.86|21913.86|9
1736746950000|2025-01-13 05:42:30|21993.96|21913.96|21993.47|21913.47|21993.96|21913.96|21993.39|21913.39|10
1736746960000|2025-01-13 05:42:40|21993.62|21913.62|21988.87|21908.87|21993.63|21913.63|21988.84|21908.84|10
1736746970000|2025-01-13 05:42:50|21988.76|21908.76|21990.62|21910.62|21990.62|21910.62|21987.72|21907.72|10
1736746980000|2025-01-13 05:43:00|21990.45|21910.45|21991.12|21911.12|21991.12|21911.12|21990.39|21910.39|9
1736746990000|2025-01-13 05:43:10|21990.85|21910.85|21990.95|21910.95|21990.95|21910.95|21990.29|21910.29|10
1736747000000|2025-01-13 05:43:20|21991.11|21911.11|21990|21910|21991.42|21911.42|21989.74|21909.74|10
1736747010000|2025-01-13 05:43:30|21989.82|21909.82|21986.88|21906.88|21989.82|21909.82|21986.87|21906.87|10
1736747020000|2025-01-13 05:43:40|21986.81|21906.81|21986.16|21906.16|21986.81|21906.81|21985.67|21905.67|10
1736747030000|2025-01-13 05:43:50|21985.82|21905.82|21985.46|21905.46|21986.54|21906.54|21985.2|21905.2|9
1736747040000|2025-01-13 05:44:00|21985.35|21905.35|21985.08|21905.08|21985.53|21905.53|21985.08|21905.08|10
1736747050000|2025-01-13 05:44:10|21984.87|21904.87|21984.45|21904.45|21984.87|21904.87|21984.45|21904.45|9
1736747060000|2025-01-13 05:44:20|21985.02|21905.02|21982.05|21902.05|21985.14|21905.14|21981.91|21901.91|10
1736747070000|2025-01-13 05:44:30|21982.03|21902.03|21982.75|21902.75|21982.94|21902.94|21982.03|21902.03|9
1736747080000|2025-01-13 05:44:40|21982.73|21902.73|21981.93|21901.93|21982.81|21902.81|21981.93|21901.93|10
1736747090000|2025-01-13 05:44:50|21981.92|21901.92|21982.42|21902.42|21982.46|21902.46|21981.39|21901.39|10
1736747100000|2025-01-13 05:45:00|21982.34|21902.34|21975.93|21895.93|21982.34|21902.34|21975.93|21895.93|10
1736747110000|2025-01-13 05:45:10|21976.13|21896.13|21974.43|21894.43|21976.13|21896.13|21974.43|21894.43|10
1736747120000|2025-01-13 05:45:20|21974.42|21894.42|21974.17|21894.17|21974.42|21894.42|21972.89|21892.89|9
1736747130000|2025-01-13 05:45:30|21974.43|21894.43|21975.92|21895.92|21976.33|21896.33|21974.43|21894.43|10
1736747140000|2025-01-13 05:45:40|21975.74|21895.74|21966.33|21886.33|21975.74|21895.74|21966.33|21886.33|9
1736747150000|2025-01-13 05:45:50|21965.74|21885.74|21960.71|21880.71|21965.74|21885.74|21960.63|21880.63|10
1736747160000|2025-01-13 05:46:00|21960.87|21880.87|21957.91|21877.91|21960.87|21880.87|21957.87|21877.87|10
1736747170000|2025-01-13 05:46:10|21958.31|21878.31|21960.14|21880.14|21960.14|21880.14|21958.31|21878.31|10
1736747180000|2025-01-13 05:46:20|21959.99|21879.99|21959.73|21879.73|21960.35|21880.35|21959.13|21879.13|10
1736747190000|2025-01-13 05:46:30|21959.67|21879.67|21957.85|21877.85|21959.69|21879.69|21957.85|21877.85|10
1736747200000|2025-01-13 05:46:40|21962.44|21882.44|21962.45|21882.45|21962.84|21882.84|21961.46|21881.46|9
1736747210000|2025-01-13 05:46:50|21962.43|21882.43|21962.41|21882.41|21962.53|21882.53|21961.8|21881.8|10
1736747220000|2025-01-13 05:47:00|21962.43|21882.43|21963.7|21883.7|21965.13|21885.13|21962.43|21882.43|10
1736747230000|2025-01-13 05:47:10|21964.21|21884.21|21963.41|21883.41|21964.42|21884.42|21963.11|21883.11|10
1736747240000|2025-01-13 05:47:20|21963.22|21883.22|21961.48|21881.48|21963.22|21883.22|21961.48|21881.48|10
1736747250000|2025-01-13 05:47:30|21960.5|21880.5|21955.48|21875.48|21960.5|21880.5|21955.48|21875.48|10
1736747260000|2025-01-13 05:47:40|21955.46|21875.46|21952.58|21872.58|21956.4|21876.4|21952.58|21872.58|10
1736747270000|2025-01-13 05:47:50|21952.22|21872.22|21938.62|21858.62|21952.35|21872.35|21938.09|21858.09|10
1736747280000|2025-01-13 05:48:00|21938.03|21858.03|21936.75|21856.75|21938.81|21858.81|21936.75|21856.75|10
1736747290000|2025-01-13 05:48:10|21936.46|21856.46|21938.59|21858.59|21938.67|21858.67|21936.46|21856.46|10
1736747300000|2025-01-13 05:48:20|21938.51|21858.51|21936.25|21856.25|21939.55|21859.55|21936.19|21856.19|10
1736747310000|2025-01-13 05:48:30|21936.23|21856.23|21932.62|21852.62|21936.23|21856.23|21932.23|21852.23|10
1736747320000|2025-01-13 05:48:40|21932.85|21852.85|21931.72|21851.72|21933.79|21853.79|21931.72|21851.72|9
1736747330000|2025-01-13 05:48:50|21931.48|21851.48|21932.66|21852.66|21932.68|21852.68|21931.48|21851.48|10
1736747340000|2025-01-13 05:49:00|21932.91|21852.91|21928.32|21848.32|21933.55|21853.55|21928.32|21848.32|10
1736747350000|2025-01-13 05:49:10|21927.94|21847.94|21922.78|21842.78|21927.94|21847.94|21922.78|21842.78|10
1736747360000|2025-01-13 05:49:20|21922.05|21842.05|21921.62|21841.62|21922.05|21842.05|21920.81|21840.81|10
1736747370000|2025-01-13 05:49:30|21921.23|21841.23|21924.75|21844.75|21924.97|21844.97|21921.23|21841.23|10
1736747380000|2025-01-13 05:49:40|21925.21|21845.21|21927.13|21847.13|21927.13|21847.13|21925.21|21845.21|10
1736747390000|2025-01-13 05:49:50|21927.18|21847.18|21927.87|21847.87|21927.87|21847.87|21927.18|21847.18|10
1736747400000|2025-01-13 05:50:00|21927.92|21847.92|21932.82|21852.82|21932.82|21852.82|21927.92|21847.92|10
1736747410000|2025-01-13 05:50:10|21933.59|21853.59|21933.13|21853.13|21934.81|21854.81|21933.13|21853.13|10
1736747420000|2025-01-13 05:50:20|21933.24|21853.24|21934.17|21854.17|21934.75|21854.75|21933.24|21853.24|10
1736747430000|2025-01-13 05:50:30|21934.76|21854.76|21934.09|21854.09|21935.09|21855.09|21934.09|21854.09|10
1736747440000|2025-01-13 05:50:40|21933.79|21853.79|21933.27|21853.27|21933.79|21853.79|21933.25|21853.25|10
1736747450000|2025-01-13 05:50:50|21932.62|21852.62|21933.32|21853.32|21933.32|21853.32|21932.14|21852.14|10
1736747460000|2025-01-13 05:51:00|21933.15|21853.15|21936.76|21856.76|21937.52|21857.52|21933.15|21853.15|10
1736747470000|2025-01-13 05:51:10|21935.79|21855.79|21933.25|21853.25|21935.79|21855.79|21933.25|21853.25|9
1736747480000|2025-01-13 05:51:20|21934.17|21854.17|21936.59|21856.59|21936.59|21856.59|21934.17|21854.17|10
1736747490000|2025-01-13 05:51:30|21936.38|21856.38|21936.8|21856.8|21937.05|21857.05|21935.82|21855.82|10
1736747500000|2025-01-13 05:51:40|21937.02|21857.02|21943.29|21863.29|21943.29|21863.29|21937.02|21857.02|10
1736747510000|2025-01-13 05:51:50|21943.78|21863.78|21948.08|21868.08|21948.08|21868.08|21943.21|21863.21|10
1736747520000|2025-01-13 05:52:00|21948.7|21868.7|21949.36|21869.36|21950.35|21870.35|21948.7|21868.7|10
1736747530000|2025-01-13 05:52:10|21949.37|21869.37|21950.31|21870.31|21950.31|21870.31|21948.74|21868.74|10
1736747540000|2025-01-13 05:52:20|21951.82|21871.82|21953.83|21873.83|21954.04|21874.04|21951.82|21871.82|10
1736747550000|2025-01-13 05:52:30|21953.6|21873.6|21954.2|21874.2|21954.2|21874.2|21953.32|21873.32|10
1736747560000|2025-01-13 05:52:40|21954.12|21874.12|21954.12|21874.12|21954.47|21874.47|21953.66|21873.66|10
1736747570000|2025-01-13 05:52:50|21954.26|21874.26|21958.14|21878.14|21958.14|21878.14|21954.26|21874.26|10
1736747580000|2025-01-13 05:53:00|21958.37|21878.37|21966.04|21886.04|21966.04|21886.04|21958.37|21878.37|10
1736747590000|2025-01-13 05:53:10|21967.64|21887.64|21975.35|21895.35|21975.35|21895.35|21967.64|21887.64|10
1736747600000|2025-01-13 05:53:20|21975.75|21895.75|21985.38|21905.38|21985.57|21905.57|21975.75|21895.75|10
1736747610000|2025-01-13 05:53:30|21985.34|21905.34|21985.15|21905.15|21985.61|21905.61|21985.05|21905.05|10
1736747620000|2025-01-13 05:53:40|21985.19|21905.19|21986.99|21906.99|21986.99|21906.99|21984.81|21904.81|9
1736747630000|2025-01-13 05:53:50|21986.96|21906.96|21985.88|21905.88|21987.28|21907.28|21985.88|21905.88|10
1736747640000|2025-01-13 05:54:00|21982.73|21902.73|21982.47|21902.47|21983.16|21903.16|21982.47|21902.47|9
1736747650000|2025-01-13 05:54:10|21982.05|21902.05|21987.46|21907.46|21987.46|21907.46|21982.05|21902.05|10
1736747660000|2025-01-13 05:54:20|21988.28|21908.28|21991.42|21911.42|21991.42|21911.42|21988.28|21908.28|10
1736747670000|2025-01-13 05:54:30|21991.9|21911.9|21992.85|21912.85|21992.85|21912.85|21991.87|21911.87|9
1736747680000|2025-01-13 05:54:40|21992.97|21912.97|21994.23|21914.23|21994.23|21914.23|21992.97|21912.97|10
1736747690000|2025-01-13 05:54:50|21994.19|21914.19|21992.42|21912.42|21994.19|21914.19|21992.42|21912.42|10
1736747700000|2025-01-13 05:55:00|21992.51|21912.51|21992.79|21912.79|21992.83|21912.83|21991.34|21911.34|10
1736747710000|2025-01-13 05:55:10|21992.88|21912.88|21996.47|21916.47|21996.63|21916.63|21992.88|21912.88|9
1736747720000|2025-01-13 05:55:20|21996.46|21916.46|21995.91|21915.91|21997.19|21917.19|21995.57|21915.57|9
1736747730000|2025-01-13 05:55:30|21996.03|21916.03|21995.39|21915.39|21996.32|21916.32|21995.39|21915.39|10
1736747740000|2025-01-13 05:55:40|21994.91|21914.91|21993.35|21913.35|21994.91|21914.91|21993.35|21913.35|10
1736747750000|2025-01-13 05:55:50|21993.24|21913.24|21993.28|21913.28|21993.28|21913.28|21992.84|21912.84|9
1736747760000|2025-01-13 05:56:00|21993.71|21913.71|21993.58|21913.58|21993.93|21913.93|21993.19|21913.19|10
1736747770000|2025-01-13 05:56:10|21993.55|21913.55|21992.07|21912.07|21993.94|21913.94|21992.07|21912.07|10
1736747780000|2025-01-13 05:56:20|21992.04|21912.04|21992|21912|21992.19|21912.19|21991.54|21911.54|10
1736747790000|2025-01-13 05:56:30|21991.99|21911.99|21992.57|21912.57|21992.72|21912.72|21991.6|21911.6|9
1736747800000|2025-01-13 05:56:40|21992.06|21912.06|21991.72|21911.72|21992.18|21912.18|21991.67|21911.67|9
1736747810000|2025-01-13 05:56:50|21991.74|21911.74|21992.76|21912.76|21992.76|21912.76|21990.87|21910.87|9
1736747820000|2025-01-13 05:57:00|21993.7|21913.7|21992.98|21912.98|21993.79|21913.79|21992.98|21912.98|9
1736747830000|2025-01-13 05:57:10|21992.52|21912.52|21990.46|21910.46|21992.53|21912.53|21990.46|21910.46|9
1736747840000|2025-01-13 05:57:20|21990.4|21910.4|21993.43|21913.43|21993.43|21913.43|21990.4|21910.4|10
1736747850000|2025-01-13 05:57:30|21993.11|21913.11|21991.66|21911.66|21993.45|21913.45|21991.66|21911.66|10
1736747860000|2025-01-13 05:57:40|21990.42|21910.42|21987.57|21907.57|21990.42|21910.42|21987.57|21907.57|10
1736747870000|2025-01-13 05:57:50|21986.77|21906.77|21986.47|21906.47|21987.14|21907.14|21986.47|21906.47|10
1736747880000|2025-01-13 05:58:00|21986.46|21906.46|21988.49|21908.49|21988.49|21908.49|21986.46|21906.46|9
1736747890000|2025-01-13 05:58:10|21989.04|21909.04|21987.54|21907.54|21989.05|21909.05|21987.54|21907.54|10
1736747900000|2025-01-13 05:58:20|21987.56|21907.56|21988.91|21908.91|21990.11|21910.11|21987.56|21907.56|10
1736747910000|2025-01-13 05:58:30|21988.19|21908.19|21985.56|21905.56|21988.19|21908.19|21985.56|21905.56|10
1736747920000|2025-01-13 05:58:40|21986|21906|21985.45|21905.45|21986.27|21906.27|21985.45|21905.45|10
1736747930000|2025-01-13 05:58:50|21985.42|21905.42|21985.92|21905.92|21986.15|21906.15|21985.39|21905.39|10
1736747940000|2025-01-13 05:59:00|21985.65|21905.65|21982.42|21902.42|21985.65|21905.65|21982.33|21902.33|10
1736747950000|2025-01-13 05:59:10|21982.53|21902.53|21981.23|21901.23|21982.53|21902.53|21981.04|21901.04|10
1736747960000|2025-01-13 05:59:20|21981.24|21901.24|21980.95|21900.95|21981.56|21901.56|21980.65|21900.65|10
1736747970000|2025-01-13 05:59:30|21981.29|21901.29|21981.9|21901.9|21982.24|21902.24|21981.29|21901.29|10
1736747980000|2025-01-13 05:59:40|21982.8|21902.8|21982.07|21902.07|21983.21|21903.21|21982.07|21902.07|10
1736747990000|2025-01-13 05:59:50|21982.2|21902.2|21982.25|21902.25|21982.8|21902.8|21982.2|21902.2|9
1736748000000|2025-01-13 06:00:00|21981.92|21901.92|21982.33|21902.33|21983.33|21903.33|21981.92|21901.92|10
1736748010000|2025-01-13 06:00:10|21981.93|21901.93|21981.56|21901.56|21981.93|21901.93|21980.24|21900.24|10
1736748020000|2025-01-13 06:00:20|21981.89|21901.89|21984.31|21904.31|21984.79|21904.79|21981.89|21901.89|10
1736748030000|2025-01-13 06:00:30|21984.73|21904.73|21988.14|21908.14|21988.15|21908.15|21984.73|21904.73|10
1736748040000|2025-01-13 06:00:40|21988.17|21908.17|21986.26|21906.26|21988.86|21908.86|21986.26|21906.26|10
1736748050000|2025-01-13 06:00:50|21986.24|21906.24|21978.52|21898.52|21986.44|21906.44|21978.52|21898.52|10
1736748060000|2025-01-13 06:01:00|21978.81|21898.81|21977.08|21897.08|21979.17|21899.17|21977.07|21897.07|10
1736748070000|2025-01-13 06:01:10|21977|21897|21971.21|21891.21|21977|21897|21971.21|21891.21|10
1736748080000|2025-01-13 06:01:20|21971.14|21891.14|21968.64|21888.64|21971.14|21891.14|21968.03|21888.03|10
1736748090000|2025-01-13 06:01:30|21968.16|21888.16|21969.37|21889.37|21970.84|21890.84|21968.01|21888.01|9
1736748100000|2025-01-13 06:01:40|21969.67|21889.67|21971.3|21891.3|21971.3|21891.3|21969.67|21889.67|10
1736748110000|2025-01-13 06:01:50|21971.34|21891.34|21969.39|21889.39|21971.34|21891.34|21969.13|21889.13|10
1736748120000|2025-01-13 06:02:00|21969.4|21889.4|21962.18|21882.18|21969.4|21889.4|21962.18|21882.18|9
1736748130000|2025-01-13 06:02:10|21961.32|21881.32|21957.45|21877.45|21961.32|21881.32|21957.04|21877.04|10
1736748140000|2025-01-13 06:02:20|21956.88|21876.88|21957.78|21877.78|21957.78|21877.78|21956.88|21876.88|10
1736748150000|2025-01-13 06:02:30|21957.13|21877.13|21955.71|21875.71|21957.69|21877.69|21955.71|21875.71|10
1736748160000|2025-01-13 06:02:40|21955.49|21875.49|21952.54|21872.54|21955.94|21875.94|21952.54|21872.54|10
1736748170000|2025-01-13 06:02:50|21951.92|21871.92|21951.39|21871.39|21951.92|21871.92|21950.6|21870.6|10
1736748180000|2025-01-13 06:03:00|21951.38|21871.38|21948.3|21868.3|21951.38|21871.38|21947.73|21867.73|10
1736748190000|2025-01-13 06:03:10|21948.46|21868.46|21947.93|21867.93|21949.03|21869.03|21947.21|21867.21|10
1736748200000|2025-01-13 06:03:20|21947.68|21867.68|21948.97|21868.97|21948.97|21868.97|21947.68|21867.68|10
1736748210000|2025-01-13 06:03:30|21948.98|21868.98|21952.1|21872.1|21952.1|21872.1|21948.98|21868.98|10
1736748220000|2025-01-13 06:03:40|21951.73|21871.73|21955.67|21875.67|21955.67|21875.67|21951.73|21871.73|10
1736748230000|2025-01-13 06:03:50|21956.21|21876.21|21956.97|21876.97|21956.97|21876.97|21956.21|21876.21|10
1736748240000|2025-01-13 06:04:00|21956.99|21876.99|21956.54|21876.54|21956.99|21876.99|21956.13|21876.13|10
1736748250000|2025-01-13 06:04:10|21956.7|21876.7|21955.33|21875.33|21956.93|21876.93|21955|21875|10
1736748260000|2025-01-13 06:04:20|21955.07|21875.07|21954.36|21874.36|21955.26|21875.26|21953.61|21873.61|10
1736748270000|2025-01-13 06:04:30|21953.87|21873.87|21958.43|21878.43|21958.43|21878.43|21953.87|21873.87|10
1736748280000|2025-01-13 06:04:40|21958.69|21878.69|21963.79|21883.79|21963.79|21883.79|21958.69|21878.69|10
1736748290000|2025-01-13 06:04:50|21963.42|21883.42|21964.26|21884.26|21964.26|21884.26|21963.31|21883.31|10
1736748300000|2025-01-13 06:05:00|21964.11|21884.11|21970.59|21890.59|21970.59|21890.59|21963.83|21883.83|10
1736748310000|2025-01-13 06:05:10|21972.59|21892.59|21978.75|21898.75|21979.08|21899.08|21972.59|21892.59|10
1736748320000|2025-01-13 06:05:20|21978.35|21898.35|21979.3|21899.3|21979.62|21899.62|21978.35|21898.35|10
1736748330000|2025-01-13 06:05:30|21979.12|21899.12|21980.3|21900.3|21980.62|21900.62|21979.12|21899.12|10
1736748340000|2025-01-13 06:05:40|21980.95|21900.95|21982.67|21902.67|21982.67|21902.67|21980.95|21900.95|10
1736748350000|2025-01-13 06:05:50|21983.11|21903.11|21985.43|21905.43|21985.43|21905.43|21982.93|21902.93|10
1736748360000|2025-01-13 06:06:00|21985.47|21905.47|21989.26|21909.26|21989.26|21909.26|21985.12|21905.12|10
1736748370000|2025-01-13 06:06:10|21989.04|21909.04|21987.16|21907.16|21989.04|21909.04|21987.16|21907.16|10
1736748380000|2025-01-13 06:06:20|21989.63|21909.63|21992.7|21912.7|21992.7|21912.7|21989.63|21909.63|10
1736748390000|2025-01-13 06:06:30|21993.23|21913.23|21992.87|21912.87|21993.51|21913.51|21992.62|21912.62|9
1736748400000|2025-01-13 06:06:40|21993.4|21913.4|21993.26|21913.26|21993.66|21913.66|21992.93|21912.93|10
1736748410000|2025-01-13 06:06:50|21993.21|21913.21|21992|21912|21993.39|21913.39|21992|21912|10
1736748420000|2025-01-13 06:07:00|21992.03|21912.03|21989.24|21909.24|21992.03|21912.03|21989.24|21909.24|10
1736748430000|2025-01-13 06:07:10|21989.58|21909.58|21989.38|21909.38|21989.77|21909.77|21989.37|21909.37|10
1736748440000|2025-01-13 06:07:20|21988.96|21908.96|21990.39|21910.39|21990.39|21910.39|21988.96|21908.96|9
1736748450000|2025-01-13 06:07:30|21990.89|21910.89|21998.28|21918.28|21998.28|21918.28|21990.89|21910.89|10
1736748460000|2025-01-13 06:07:40|21998.47|21918.47|22001.47|21921.47|22001.47|21921.47|21998.47|21918.47|10
1736748470000|2025-01-13 06:07:50|22002.62|21922.62|22005.71|21925.71|22005.81|21925.81|22002.62|21922.62|10
1736748480000|2025-01-13 06:08:00|22005.28|21925.28|22004.77|21924.77|22005.28|21925.28|22004.77|21924.77|10
1736748490000|2025-01-13 06:08:10|22004.74|21924.74|22003.36|21923.36|22004.74|21924.74|22001.9|21921.9|10
1736748500000|2025-01-13 06:08:20|22002.91|21922.91|22003.39|21923.39|22003.39|21923.39|22002.66|21922.66|10
1736748510000|2025-01-13 06:08:30|22003.44|21923.44|22002.65|21922.65|22003.73|21923.73|22002.65|21922.65|10
1736748520000|2025-01-13 06:08:40|22002.64|21922.64|22006.75|21926.75|22006.75|21926.75|22002.6|21922.6|10
1736748530000|2025-01-13 06:08:50|22007.5|21927.5|22008.7|21928.7|22008.76|21928.76|22007.1|21927.1|10
1736748540000|2025-01-13 06:09:00|22008.67|21928.67|22009.24|21929.24|22009.49|21929.49|22008.64|21928.64|10
1736748550000|2025-01-13 06:09:10|22008.95|21928.95|22008.1|21928.1|22008.95|21928.95|22007.69|21927.69|10
1736748560000|2025-01-13 06:09:20|22008.27|21928.27|22004.19|21924.19|22008.29|21928.29|22004.19|21924.19|9
1736748570000|2025-01-13 06:09:30|22004.22|21924.22|21999.08|21919.08|22004.22|21924.22|21999.08|21919.08|10
1736748580000|2025-01-13 06:09:40|21998.95|21918.95|21994.54|21914.54|21999.2|21919.2|21994.54|21914.54|10
1736748590000|2025-01-13 06:09:50|21994.37|21914.37|21995.24|21915.24|21995.24|21915.24|21994.37|21914.37|10
1736748600000|2025-01-13 06:10:00|21995.39|21915.39|21997.77|21917.77|21998.2|21918.2|21994.46|21914.46|10
1736748610000|2025-01-13 06:10:10|21998.88|21918.88|21999.01|21919.01|21999.5|21919.5|21998.88|21918.88|9
1736748620000|2025-01-13 06:10:20|21999.43|21919.43|21999.28|21919.28|21999.43|21919.43|21999.18|21919.18|9
1736748630000|2025-01-13 06:10:30|21999.26|21919.26|22001.47|21921.47|22001.47|21921.47|21998.91|21918.91|10
1736748640000|2025-01-13 06:10:40|22002.31|21922.31|22005.01|21925.01|22005.14|21925.14|22002.31|21922.31|10
1736748650000|2025-01-13 06:10:50|22005.37|21925.37|22007.7|21927.7|22007.7|21927.7|22005.2|21925.2|10
1736748660000|2025-01-13 06:11:00|22007.73|21927.73|22006.52|21926.52|22008.62|21928.62|22006.52|21926.52|10
1736748670000|2025-01-13 06:11:10|22006.13|21926.13|22003.65|21923.65|22006.25|21926.25|22003.63|21923.63|10
1736748680000|2025-01-13 06:11:20|22003.59|21923.59|22001.09|21921.09|22003.59|21923.59|22001.09|21921.09|10
1736748690000|2025-01-13 06:11:30|22001.42|21921.42|22002.52|21922.52|22002.52|21922.52|22000.07|21920.07|10
1736748700000|2025-01-13 06:11:40|22002.34|21922.34|22003.67|21923.67|22003.78|21923.78|22002.34|21922.34|9
1736748710000|2025-01-13 06:11:50|22003.61|21923.61|22002.73|21922.73|22003.61|21923.61|22002.6|21922.6|9
1736748720000|2025-01-13 06:12:00|22002.68|21922.68|22004.35|21924.35|22004.35|21924.35|22002.68|21922.68|10
1736748730000|2025-01-13 06:12:10|22004.63|21924.63|22008.22|21928.22|22008.22|21928.22|22004.35|21924.35|10
1736748740000|2025-01-13 06:12:20|22008.47|21928.47|22009.69|21929.69|22009.69|21929.69|22008.4|21928.4|10
1736748750000|2025-01-13 06:12:30|22009.55|21929.55|22010.14|21930.14|22010.23|21930.23|22009.51|21929.51|10
1736748760000|2025-01-13 06:12:40|22010.31|21930.31|22010.59|21930.59|22011.49|21931.49|22010.31|21930.31|10
1736748770000|2025-01-13 06:12:50|22010.45|21930.45|22009.43|21929.43|22010.47|21930.47|22009.4|21929.4|10
1736748780000|2025-01-13 06:13:00|22009.58|21929.58|22010.16|21930.16|22010.16|21930.16|22009.58|21929.58|10
1736748790000|2025-01-13 06:13:10|22010.19|21930.19|22010.36|21930.36|22010.36|21930.36|22010.1|21930.1|6
1736748800000|2025-01-13 06:13:20|22009.95|21929.95|22009.91|21929.91|22010.02|21930.02|22009.79|21929.79|9
1736748810000|2025-01-13 06:13:30|22009.53|21929.53|22011.79|21931.79|22011.79|21931.79|22009.53|21929.53|10
1736748820000|2025-01-13 06:13:40|22012.2|21932.2|22014.71|21934.71|22014.71|21934.71|22012.2|21932.2|8
1736748830000|2025-01-13 06:13:50|22014.63|21934.63|22017.18|21937.18|22017.18|21937.18|22014.63|21934.63|10
1736748840000|2025-01-13 06:14:00|22017.16|21937.16|22017.98|21937.98|22017.98|21937.98|22017.16|21937.16|9
1736748850000|2025-01-13 06:14:10|22017.22|21937.22|22019.23|21939.23|22019.23|21939.23|22017.22|21937.22|10
1736748860000|2025-01-13 06:14:20|22020.44|21940.44|22018.91|21938.91|22020.44|21940.44|22018.91|21938.91|10
1736748870000|2025-01-13 06:14:30|22018.92|21938.92|22019.14|21939.14|22019.29|21939.29|22018.92|21938.92|10
1736748880000|2025-01-13 06:14:40|22018.92|21938.92|22018.35|21938.35|22019.11|21939.11|22018.18|21938.18|9
1736748890000|2025-01-13 06:14:50|22018.18|21938.18|22017.17|21937.17|22018.22|21938.22|22017.15|21937.15|10
1736748900000|2025-01-13 06:15:00|22016.72|21936.72|22014.93|21934.93|22016.72|21936.72|22014.93|21934.93|9
1736748910000|2025-01-13 06:15:10|22014.29|21934.29|22007.53|21927.53|22014.29|21934.29|22007.53|21927.53|10
1736748920000|2025-01-13 06:15:20|22008.01|21928.01|22005.16|21925.16|22008.01|21928.01|22004.91|21924.91|10
1736748930000|2025-01-13 06:15:30|22005.98|21925.98|22006.25|21926.25|22007.12|21927.12|22005.47|21925.47|10
1736748940000|2025-01-13 06:15:40|22006.76|21926.76|22009.28|21929.28|22009.28|21929.28|22006.73|21926.73|10
1736748950000|2025-01-13 06:15:50|22009.89|21929.89|22009.63|21929.63|22010.46|21930.46|22009.63|21929.63|9
1736748960000|2025-01-13 06:16:00|22009.43|21929.43|22006.85|21926.85|22009.43|21929.43|22006.85|21926.85|9
1736748970000|2025-01-13 06:16:10|22006.28|21926.28|22003.2|21923.2|22006.28|21926.28|22003.2|21923.2|10
1736748980000|2025-01-13 06:16:20|22003.26|21923.26|21998.53|21918.53|22003.26|21923.26|21998.53|21918.53|10
1736748990000|2025-01-13 06:16:30|21998.14|21918.14|21997.45|21917.45|21998.48|21918.48|21997.39|21917.39|10
1736749000000|2025-01-13 06:16:40|21997.67|21917.67|21997.91|21917.91|21997.91|21917.91|21997.3|21917.3|10
1736749010000|2025-01-13 06:16:50|21998.03|21918.03|21996.65|21916.65|21998.82|21918.82|21995.68|21915.68|10
1736749020000|2025-01-13 06:17:00|21996.6|21916.6|21996.83|21916.83|21996.83|21916.83|21996.52|21916.52|10
1736749030000|2025-01-13 06:17:10|21996.81|21916.81|21997.2|21917.2|21997.57|21917.57|21996.77|21916.77|10
1736749040000|2025-01-13 06:17:20|21996.6|21916.6|21994.23|21914.23|21996.6|21916.6|21994.15|21914.15|10
1736749050000|2025-01-13 06:17:30|21994.12|21914.12|21992.78|21912.78|21994.49|21914.49|21992.78|21912.78|9
1736749060000|2025-01-13 06:17:40|21992.36|21912.36|21990.42|21910.42|21992.36|21912.36|21990.42|21910.42|10
1736749070000|2025-01-13 06:17:50|21990.24|21910.24|21983.36|21903.36|21990.24|21910.24|21983.36|21903.36|10
1736749080000|2025-01-13 06:18:00|21983.3|21903.3|21982.88|21902.88|21983.69|21903.69|21982.87|21902.87|10
1736749090000|2025-01-13 06:18:10|21981.7|21901.7|21981.56|21901.56|21981.7|21901.7|21981.14|21901.14|10
1736749100000|2025-01-13 06:18:20|21981.41|21901.41|21981.78|21901.78|21981.78|21901.78|21980.44|21900.44|10
1736749110000|2025-01-13 06:18:30|21981.8|21901.8|21982.6|21902.6|21982.6|21902.6|21981.8|21901.8|8
1736749120000|2025-01-13 06:18:40|21982.69|21902.69|21983.89|21903.89|21983.89|21903.89|21982.11|21902.11|10
1736749130000|2025-01-13 06:18:50|21984.02|21904.02|21986.97|21906.97|21987.05|21907.05|21984.02|21904.02|10
1736749140000|2025-01-13 06:19:00|21987.08|21907.08|21987.98|21907.98|21987.98|21907.98|21985.06|21905.06|10
1736749150000|2025-01-13 06:19:10|21988.52|21908.52|21983.62|21903.62|21989.66|21909.66|21983.62|21903.62|10
1736749160000|2025-01-13 06:19:20|21982.68|21902.68|21981.8|21901.8|21982.68|21902.68|21980.19|21900.19|10
1736749170000|2025-01-13 06:19:30|21981.88|21901.88|21985.52|21905.52|21985.52|21905.52|21981.88|21901.88|9
1736749180000|2025-01-13 06:19:40|21985.51|21905.51|21987.86|21907.86|21987.86|21907.86|21985.45|21905.45|10
1736749190000|2025-01-13 06:19:50|21987.71|21907.71|21985.35|21905.35|21987.71|21907.71|21985.35|21905.35|10
1736749200000|2025-01-13 06:20:00|21985.36|21905.36|21984.12|21904.12|21985.36|21905.36|21983.81|21903.81|10
1736749210000|2025-01-13 06:20:10|21984.07|21904.07|21978.53|21898.53|21984.07|21904.07|21978.53|21898.53|10
1736749220000|2025-01-13 06:20:20|21978.17|21898.17|21976.88|21896.88|21978.3|21898.3|21976.88|21896.88|10
1736749230000|2025-01-13 06:20:30|21977.26|21897.26|21978.17|21898.17|21978.24|21898.24|21977.25|21897.25|10
1736749240000|2025-01-13 06:20:40|21978.07|21898.07|21977.38|21897.38|21978.07|21898.07|21977.38|21897.38|10
1736749250000|2025-01-13 06:20:50|21977.54|21897.54|21978.81|21898.81|21979.86|21899.86|21977.54|21897.54|10
1736749260000|2025-01-13 06:21:00|21978.63|21898.63|21980.04|21900.04|21980.49|21900.49|21978.63|21898.63|10
1736749270000|2025-01-13 06:21:10|21979.84|21899.84|21981.84|21901.84|21981.84|21901.84|21979.84|21899.84|10
1736749280000|2025-01-13 06:21:20|21982.13|21902.13|21987.58|21907.58|21987.58|21907.58|21982.13|21902.13|10
1736749290000|2025-01-13 06:21:30|21987.62|21907.62|21988.97|21908.97|21988.97|21908.97|21987.05|21907.05|10
1736749300000|2025-01-13 06:21:40|21988.99|21908.99|21988.43|21908.43|21988.99|21908.99|21987.97|21907.97|10
1736749310000|2025-01-13 06:21:50|21988.22|21908.22|21988.6|21908.6|21988.66|21908.66|21988.06|21908.06|10
1736749320000|2025-01-13 06:22:00|21988.55|21908.55|21993.02|21913.02|21993.02|21913.02|21988.54|21908.54|10
1736749330000|2025-01-13 06:22:10|21993.18|21913.18|21993.38|21913.38|21994.58|21914.58|21993.18|21913.18|10
1736749340000|2025-01-13 06:22:20|21993.4|21913.4|21995.15|21915.15|21995.15|21915.15|21993.4|21913.4|9
1736749350000|2025-01-13 06:22:30|21994.22|21914.22|21993.44|21913.44|21994.22|21914.22|21993.38|21913.38|9
1736749360000|2025-01-13 06:22:40|21993.55|21913.55|21993.46|21913.46|21993.81|21913.81|21993.2|21913.2|10
1736749370000|2025-01-13 06:22:50|21993.37|21913.37|21995.49|21915.49|21996.09|21916.09|21993.32|21913.32|10
1736749380000|2025-01-13 06:23:00|21995.29|21915.29|21995.71|21915.71|21995.84|21915.84|21994.86|21914.86|10
1736749390000|2025-01-13 06:23:10|21995.67|21915.67|21997.37|21917.37|21997.6|21917.6|21995.64|21915.64|9
1736749400000|2025-01-13 06:23:20|21997.43|21917.43|21997.26|21917.26|21997.56|21917.56|21997.2|21917.2|10
1736749410000|2025-01-13 06:23:30|21997.28|21917.28|21999.39|21919.39|21999.39|21919.39|21997.28|21917.28|10
1736749420000|2025-01-13 06:23:40|21999.4|21919.4|22000.18|21920.18|22000.18|21920.18|21997.96|21917.96|10
1736749430000|2025-01-13 06:23:50|22000.2|21920.2|22001.23|21921.23|22001.26|21921.26|21999.56|21919.56|10
1736749440000|2025-01-13 06:24:00|22001.04|21921.04|22000.61|21920.61|22001.04|21921.04|22000.61|21920.61|8
1736749450000|2025-01-13 06:24:10|22000.4|21920.4|21999.89|21919.89|22000.4|21920.4|21999.89|21919.89|9
1736749460000|2025-01-13 06:24:20|22000.54|21920.54|22001.79|21921.79|22002.11|21922.11|22000.47|21920.47|10
1736749470000|2025-01-13 06:24:30|22001.78|21921.78|22003.3|21923.3|22003.3|21923.3|22001.56|21921.56|9
1736749480000|2025-01-13 06:24:40|22003.74|21923.74|22003.62|21923.62|22003.89|21923.89|22003.31|21923.31|10
1736749490000|2025-01-13 06:24:50|22004.08|21924.08|22004.04|21924.04|22004.09|21924.09|22003.77|21923.77|10
1736749500000|2025-01-13 06:25:00|22004.06|21924.06|22005.73|21925.73|22005.73|21925.73|22004|21924|10
1736749510000|2025-01-13 06:25:10|22006.11|21926.11|22005.61|21925.61|22007.17|21927.17|22005.61|21925.61|10
1736749520000|2025-01-13 06:25:20|22005.52|21925.52|22001.49|21921.49|22005.52|21925.52|22001.49|21921.49|9
1736749530000|2025-01-13 06:25:30|22001.32|21921.32|21998.39|21918.39|22001.32|21921.32|21998.39|21918.39|10
1736749540000|2025-01-13 06:25:40|21998.52|21918.52|21994.54|21914.54|21998.77|21918.77|21994.54|21914.54|8
1736749550000|2025-01-13 06:25:50|21994.44|21914.44|21993.19|21913.19|21994.44|21914.44|21993.19|21913.19|9
1736749560000|2025-01-13 06:26:00|21993.17|21913.17|21992.49|21912.49|21993.23|21913.23|21992.49|21912.49|9
1736749570000|2025-01-13 06:26:10|21992.95|21912.95|21991.98|21911.98|21992.95|21912.95|21991.9|21911.9|8
1736749580000|2025-01-13 06:26:20|21992.11|21912.11|21991.63|21911.63|21992.6|21912.6|21991.6|21911.6|10
1736749590000|2025-01-13 06:26:30|21992|21912|21990.82|21910.82|21992|21912|21990.82|21910.82|10
1736749600000|2025-01-13 06:26:40|21990.87|21910.87|21990.17|21910.17|21991.1|21911.1|21989.87|21909.87|9
1736749610000|2025-01-13 06:26:50|21990.31|21910.31|21989.67|21909.67|21990.31|21910.31|21989.56|21909.56|8
1736749620000|2025-01-13 06:27:00|21989.7|21909.7|21990.22|21910.22|21990.69|21910.69|21989.7|21909.7|10
1736749630000|2025-01-13 06:27:10|21990.13|21910.13|21987.74|21907.74|21990.13|21910.13|21987.74|21907.74|9
1736749640000|2025-01-13 06:27:20|21987.5|21907.5|21982.66|21902.66|21987.5|21907.5|21982.66|21902.66|9
1736749650000|2025-01-13 06:27:30|21982.17|21902.17|21974.26|21894.26|21982.17|21902.17|21974.26|21894.26|10
1736749660000|2025-01-13 06:27:40|21973.73|21893.73|21963.26|21883.26|21973.73|21893.73|21963.26|21883.26|10
1736749670000|2025-01-13 06:27:50|21963.22|21883.22|21961.14|21881.14|21963.28|21883.28|21961.14|21881.14|10
1736749680000|2025-01-13 06:28:00|21961.23|21881.23|21959.21|21879.21|21962.02|21882.02|21959.21|21879.21|10
1736749690000|2025-01-13 06:28:10|21959.48|21879.48|21954.92|21874.92|21959.48|21879.48|21954.81|21874.81|10
1736749700000|2025-01-13 06:28:20|21954.94|21874.94|21954.58|21874.58|21955.12|21875.12|21954.58|21874.58|9
1736749710000|2025-01-13 06:28:30|21954.55|21874.55|21951.79|21871.79|21954.55|21874.55|21951.79|21871.79|10
1736749720000|2025-01-13 06:28:40|21951.83|21871.83|21950.19|21870.19|21951.83|21871.83|21950.19|21870.19|10
1736749730000|2025-01-13 06:28:50|21950.1|21870.1|21949.88|21869.88|21950.1|21870.1|21949.56|21869.56|8
1736749740000|2025-01-13 06:29:00|21949.99|21869.99|21949.82|21869.82|21949.99|21869.99|21949.54|21869.54|10
1736749750000|2025-01-13 06:29:10|21949.89|21869.89|21947.35|21867.35|21949.89|21869.89|21947.09|21867.09|9
1736749760000|2025-01-13 06:29:20|21947.67|21867.67|21948.05|21868.05|21948.05|21868.05|21946.93|21866.93|10
1736749770000|2025-01-13 06:29:30|21948.13|21868.13|21949.55|21869.55|21949.55|21869.55|21948.13|21868.13|10
1736749780000|2025-01-13 06:29:40|21949.31|21869.31|21949.24|21869.24|21949.31|21869.31|21949.12|21869.12|10
1736749790000|2025-01-13 06:29:50|21949.25|21869.25|21951.23|21871.23|21951.53|21871.53|21949.25|21869.25|9
1736749800000|2025-01-13 06:30:00|21951.22|21871.22|21951.14|21871.14|21952.14|21872.14|21950.63|21870.63|9
1736749810000|2025-01-13 06:30:10|21952.39|21872.39|21955.42|21875.42|21955.42|21875.42|21952.39|21872.39|10
1736749820000|2025-01-13 06:30:20|21955.44|21875.44|21956.01|21876.01|21957.08|21877.08|21955.44|21875.44|9
1736749830000|2025-01-13 06:30:30|21956.04|21876.04|21955.94|21875.94|21956.04|21876.04|21955.07|21875.07|10
1736749840000|2025-01-13 06:30:40|21956.81|21876.81|21957.48|21877.48|21957.48|21877.48|21956.81|21876.81|10
1736749850000|2025-01-13 06:30:50|21957.7|21877.7|21962.03|21882.03|21962.19|21882.19|21957.59|21877.59|10
1736749860000|2025-01-13 06:31:00|21962.47|21882.47|21960.96|21880.96|21962.59|21882.59|21960.91|21880.91|10
1736749870000|2025-01-13 06:31:10|21961.13|21881.13|21960.15|21880.15|21961.45|21881.45|21960.15|21880.15|10
1736749880000|2025-01-13 06:31:20|21960.11|21880.11|21960.13|21880.13|21960.46|21880.46|21960.09|21880.09|8
1736749890000|2025-01-13 06:31:30|21960.15|21880.15|21958.92|21878.92|21960.15|21880.15|21958.73|21878.73|10
1736749900000|2025-01-13 06:31:40|21959.05|21879.05|21957.71|21877.71|21959.05|21879.05|21957.71|21877.71|9
1736749910000|2025-01-13 06:31:50|21957.5|21877.5|21952.93|21872.93|21957.59|21877.59|21952.91|21872.91|10
1736749920000|2025-01-13 06:32:00|21952.79|21872.79|21953.28|21873.28|21953.89|21873.89|21952.6|21872.6|10
1736749930000|2025-01-13 06:32:10|21953.16|21873.16|21949.47|21869.47|21953.16|21873.16|21949.47|21869.47|10
1736749940000|2025-01-13 06:32:20|21948.99|21868.99|21946.96|21866.96|21948.99|21868.99|21946.47|21866.47|9
1736749950000|2025-01-13 06:32:30|21947.11|21867.11|21946.42|21866.42|21947.37|21867.37|21946|21866|10
1736749960000|2025-01-13 06:32:40|21946.62|21866.62|21946.65|21866.65|21946.9|21866.9|21946.56|21866.56|8
1736749970000|2025-01-13 06:32:50|21946.51|21866.51|21944.51|21864.51|21946.51|21866.51|21944.39|21864.39|10
1736749980000|2025-01-13 06:33:00|21944.19|21864.19|21942.37|21862.37|21944.66|21864.66|21942.37|21862.37|9
1736749990000|2025-01-13 06:33:10|21941.71|21861.71|21936.1|21856.1|21941.71|21861.71|21936.1|21856.1|10
1736750000000|2025-01-13 06:33:20|21936.83|21856.83|21937.99|21857.99|21938.08|21858.08|21936.83|21856.83|9
1736750010000|2025-01-13 06:33:30|21938.38|21858.38|21937.09|21857.09|21938.38|21858.38|21936.58|21856.58|10
1736750020000|2025-01-13 06:33:40|21937.16|21857.16|21937.07|21857.07|21937.16|21857.16|21936.57|21856.57|10
1736750030000|2025-01-13 06:33:50|21937.09|21857.09|21939.22|21859.22|21939.52|21859.52|21937.07|21857.07|10
1736750040000|2025-01-13 06:34:00|21939.11|21859.11|21937.69|21857.69|21939.22|21859.22|21937.64|21857.64|10
1736750050000|2025-01-13 06:34:10|21938.24|21858.24|21935.25|21855.25|21940.59|21860.59|21935.2|21855.2|10
1736750060000|2025-01-13 06:34:20|21934.61|21854.61|21933.63|21853.63|21934.61|21854.61|21933.29|21853.29|10
1736750070000|2025-01-13 06:34:30|21933.73|21853.73|21934.14|21854.14|21934.69|21854.69|21933.62|21853.62|10
1736750080000|2025-01-13 06:34:40|21934.19|21854.19|21933.35|21853.35|21934.19|21854.19|21932.98|21852.98|10
1736750090000|2025-01-13 06:34:50|21932.39|21852.39|21926.23|21846.23|21932.39|21852.39|21926.23|21846.23|10
1736750100000|2025-01-13 06:35:00|21925.48|21845.48|21921.04|21841.04|21925.48|21845.48|21920.2|21840.2|9
1736750110000|2025-01-13 06:35:10|21920.2|21840.2|21915.7|21835.7|21920.2|21840.2|21915.7|21835.7|10
1736750120000|2025-01-13 06:35:20|21915.74|21835.74|21908.29|21828.29|21916.56|21836.56|21907.24|21827.24|10
1736750130000|2025-01-13 06:35:30|21908.66|21828.66|21907.09|21827.09|21909.26|21829.26|21906.76|21826.76|10
1736750140000|2025-01-13 06:35:40|21906.18|21826.18|21904.26|21824.26|21906.72|21826.72|21904.23|21824.23|10
1736750150000|2025-01-13 06:35:50|21903.75|21823.75|21902.76|21822.76|21903.75|21823.75|21902.76|21822.76|9
1736750160000|2025-01-13 06:36:00|21902.53|21822.53|21890.4|21810.4|21902.72|21822.72|21890.4|21810.4|10
1736750170000|2025-01-13 06:36:10|21891.25|21811.25|21886.06|21806.06|21891.25|21811.25|21886.03|21806.03|10
1736750180000|2025-01-13 06:36:20|21885.93|21805.93|21887|21807|21887|21807|21885.53|21805.53|10
1736750190000|2025-01-13 06:36:30|21887.2|21807.2|21888.56|21808.56|21888.56|21808.56|21886.81|21806.81|10
1736750200000|2025-01-13 06:36:40|21887.61|21807.61|21886.4|21806.4|21887.69|21807.69|21886.4|21806.4|10
1736750210000|2025-01-13 06:36:50|21886.35|21806.35|21885.76|21805.76|21886.5|21806.5|21884.76|21804.76|9
1736750220000|2025-01-13 06:37:00|21885.38|21805.38|21883.41|21803.41|21885.38|21805.38|21883.29|21803.29|10
1736750230000|2025-01-13 06:37:10|21883.31|21803.31|21885.69|21805.69|21885.69|21805.69|21882.29|21802.29|10
1736750240000|2025-01-13 06:37:20|21885.79|21805.79|21881.91|21801.91|21885.79|21805.79|21881.91|21801.91|10
1736750250000|2025-01-13 06:37:30|21881.95|21801.95|21883.44|21803.44|21884|21804|21881.95|21801.95|10
1736750260000|2025-01-13 06:37:40|21883.01|21803.01|21884.01|21804.01|21884.01|21804.01|21882.43|21802.43|10
1736750270000|2025-01-13 06:37:50|21883.82|21803.82|21880.99|21800.99|21883.82|21803.82|21880.79|21800.79|10
1736750280000|2025-01-13 06:38:00|21880.85|21800.85|21878.21|21798.21|21880.85|21800.85|21878.21|21798.21|10
1736750290000|2025-01-13 06:38:10|21878.22|21798.22|21878.82|21798.82|21879.92|21799.92|21877.76|21797.76|10
1736750300000|2025-01-13 06:38:20|21878.71|21798.71|21878.24|21798.24|21879.36|21799.36|21876.7|21796.7|10
1736750310000|2025-01-13 06:38:30|21878.78|21798.78|21879.19|21799.19|21879.41|21799.41|21877.96|21797.96|10
1736750320000|2025-01-13 06:38:40|21879.05|21799.05|21878.58|21798.58|21879.56|21799.56|21878.24|21798.24|9
1736750330000|2025-01-13 06:38:50|21878.51|21798.51|21878.42|21798.42|21879.79|21799.79|21877.97|21797.97|10
1736750340000|2025-01-13 06:39:00|21878.64|21798.64|21885.25|21805.25|21885.25|21805.25|21878.64|21798.64|10
1736750350000|2025-01-13 06:39:10|21885.68|21805.68|21891.1|21811.1|21891.34|21811.34|21885.68|21805.68|10
1736750360000|2025-01-13 06:39:20|21892.01|21812.01|21893.66|21813.66|21894.32|21814.32|21892.01|21812.01|10
1736750370000|2025-01-13 06:39:30|21893.58|21813.58|21893.68|21813.68|21894.68|21814.68|21893.26|21813.26|10
1736750380000|2025-01-13 06:39:40|21893.21|21813.21|21888.54|21808.54|21893.27|21813.27|21888.28|21808.28|10
1736750390000|2025-01-13 06:39:50|21888.46|21808.46|21888.19|21808.19|21888.89|21808.89|21887.9|21807.9|10
1736750400000|2025-01-13 06:40:00|21888.45|21808.45|21885.56|21805.56|21888.47|21808.47|21885.56|21805.56|10
1736750410000|2025-01-13 06:40:10|21885.65|21805.65|21886.4|21806.4|21887.31|21807.31|21885.65|21805.65|10
1736750420000|2025-01-13 06:40:20|21887.66|21807.66|21888.95|21808.95|21889.47|21809.47|21886.94|21806.94|10
1736750430000|2025-01-13 06:40:30|21888.83|21808.83|21890.04|21810.04|21890.58|21810.58|21888.52|21808.52|10
1736750440000|2025-01-13 06:40:40|21890.69|21810.69|21898.27|21818.27|21898.27|21818.27|21890.69|21810.69|10
1736750450000|2025-01-13 06:40:50|21900.52|21820.52|21902.16|21822.16|21902.16|21822.16|21900.52|21820.52|10
1736750460000|2025-01-13 06:41:00|21902.36|21822.36|21903.63|21823.63|21904.47|21824.47|21902.33|21822.33|9
1736750470000|2025-01-13 06:41:10|21903.02|21823.02|21901.44|21821.44|21903.02|21823.02|21900.9|21820.9|10
1736750480000|2025-01-13 06:41:20|21901.33|21821.33|21898.27|21818.27|21901.33|21821.33|21898.27|21818.27|10
1736750490000|2025-01-13 06:41:30|21898.22|21818.22|21897.36|21817.36|21899.62|21819.62|21897.36|21817.36|10
1736750500000|2025-01-13 06:41:40|21897.44|21817.44|21900.91|21820.91|21900.91|21820.91|21897.4|21817.4|10
1736750510000|2025-01-13 06:41:50|21899.71|21819.71|21897.14|21817.14|21899.76|21819.76|21897.14|21817.14|9
1736750520000|2025-01-13 06:42:00|21897.09|21817.09|21898.67|21818.67|21898.67|21818.67|21896.99|21816.99|9
1736750530000|2025-01-13 06:42:10|21898.74|21818.74|21896.7|21816.7|21898.88|21818.88|21896.61|21816.61|10
1736750540000|2025-01-13 06:42:20|21896.56|21816.56|21894.98|21814.98|21896.56|21816.56|21894.98|21814.98|9
1736750550000|2025-01-13 06:42:30|21892.95|21812.95|21892.83|21812.83|21894.12|21814.12|21892.82|21812.82|10
1736750560000|2025-01-13 06:42:40|21892.97|21812.97|21893.19|21813.19|21894.71|21814.71|21892.97|21812.97|10
1736750570000|2025-01-13 06:42:50|21893.76|21813.76|21893.42|21813.42|21894.43|21814.43|21893.25|21813.25|10
1736750580000|2025-01-13 06:43:00|21893.26|21813.26|21888.61|21808.61|21893.26|21813.26|21888.61|21808.61|10
1736750590000|2025-01-13 06:43:10|21888.31|21808.31|21887.36|21807.36|21888.67|21808.67|21887.36|21807.36|10
1736750600000|2025-01-13 06:43:20|21887.46|21807.46|21887.08|21807.08|21887.76|21807.76|21886.33|21806.33|10
1736750610000|2025-01-13 06:43:30|21888.14|21808.14|21891.81|21811.81|21891.81|21811.81|21888.14|21808.14|10
1736750620000|2025-01-13 06:43:40|21892.48|21812.48|21899.07|21819.07|21899.07|21819.07|21892.48|21812.48|10
1736750630000|2025-01-13 06:43:50|21899.04|21819.04|21895.91|21815.91|21899.04|21819.04|21895.79|21815.79|10
1736750640000|2025-01-13 06:44:00|21895.98|21815.98|21892.66|21812.66|21895.98|21815.98|21892.48|21812.48|10
1736750650000|2025-01-13 06:44:10|21892.58|21812.58|21891.32|21811.32|21892.58|21812.58|21891.3|21811.3|9
1736750660000|2025-01-13 06:44:20|21891.29|21811.29|21889.28|21809.28|21891.29|21811.29|21889.28|21809.28|10
1736750670000|2025-01-13 06:44:30|21889.3|21809.3|21887.83|21807.83|21889.3|21809.3|21887.83|21807.83|9
1736750680000|2025-01-13 06:44:40|21887.31|21807.31|21886.34|21806.34|21887.31|21807.31|21885.77|21805.77|10
1736750690000|2025-01-13 06:44:50|21886.77|21806.77|21884.8|21804.8|21887.05|21807.05|21884.8|21804.8|10
1736750700000|2025-01-13 06:45:00|21885.18|21805.18|21880.74|21800.74|21885.18|21805.18|21880.74|21800.74|10
1736750710000|2025-01-13 06:45:10|21880.03|21800.03|21876.65|21796.65|21880.03|21800.03|21876.47|21796.47|10
1736750720000|2025-01-13 06:45:20|21877.3|21797.3|21878.99|21798.99|21878.99|21798.99|21877.3|21797.3|10
1736750730000|2025-01-13 06:45:30|21879.24|21799.24|21879|21799|21880.65|21800.65|21879|21799|10
1736750740000|2025-01-13 06:45:40|21878.7|21798.7|21875.99|21795.99|21878.7|21798.7|21875.49|21795.49|8
1736750750000|2025-01-13 06:45:50|21875.5|21795.5|21875.04|21795.04|21875.5|21795.5|21874.72|21794.72|10
1736750760000|2025-01-13 06:46:00|21875.1|21795.1|21872.01|21792.01|21875.1|21795.1|21872.01|21792.01|10
1736750770000|2025-01-13 06:46:10|21871.37|21791.37|21863.55|21783.55|21871.37|21791.37|21863.24|21783.24|10
1736750780000|2025-01-13 06:46:20|21861.57|21781.57|21859.6|21779.6|21861.68|21781.68|21859.6|21779.6|10
1736750790000|2025-01-13 06:46:30|21859.67|21779.67|21858.37|21778.37|21860.06|21780.06|21858.09|21778.09|9
1736750800000|2025-01-13 06:46:40|21854.56|21774.56|21846.31|21766.31|21854.56|21774.56|21846.26|21766.26|10
1736750810000|2025-01-13 06:46:50|21843.95|21763.95|21834.93|21754.93|21843.95|21763.95|21834.93|21754.93|10
1736750820000|2025-01-13 06:47:00|21833.15|21753.15|21803.08|21723.08|21833.15|21753.15|21802.24|21722.24|10
1736750830000|2025-01-13 06:47:10|21803.49|21723.49|21785.87|21705.87|21803.49|21723.49|21783.89|21703.89|10
1736750840000|2025-01-13 06:47:20|21786.63|21706.63|21784.65|21704.65|21786.63|21706.63|21782.11|21702.11|10
1736750850000|2025-01-13 06:47:30|21784.34|21704.34|21785.54|21705.54|21785.64|21705.64|21783.67|21703.67|10
1736750860000|2025-01-13 06:47:40|21785.86|21705.86|21785.24|21705.24|21787.65|21707.65|21785.24|21705.24|10
1736750870000|2025-01-13 06:47:50|21784.97|21704.97|21778.75|21698.75|21784.97|21704.97|21777.63|21697.63|10
1736750880000|2025-01-13 06:48:00|21780.22|21700.22|21779.26|21699.26|21780.22|21700.22|21778.43|21698.43|10
1736750890000|2025-01-13 06:48:10|21780.9|21700.9|21784.54|21704.54|21784.54|21704.54|21780.9|21700.9|10
1736750900000|2025-01-13 06:48:20|21784.62|21704.62|21786.06|21706.06|21786.06|21706.06|21783.32|21703.32|10
1736750910000|2025-01-13 06:48:30|21788.43|21708.43|21782.54|21702.54|21789|21709|21782.23|21702.23|10
1736750920000|2025-01-13 06:48:40|21781.89|21701.89|21781.45|21701.45|21781.89|21701.89|21780.23|21700.23|10
1736750930000|2025-01-13 06:48:50|21781.53|21701.53|21785.13|21705.13|21785.13|21705.13|21781.53|21701.53|10
1736750940000|2025-01-13 06:49:00|21785.46|21705.46|21784.83|21704.83|21786.33|21706.33|21783.29|21703.29|10
1736750950000|2025-01-13 06:49:10|21786.37|21706.37|21790.95|21710.95|21790.95|21710.95|21786.37|21706.37|10
1736750960000|2025-01-13 06:49:20|21791.16|21711.16|21798.85|21718.85|21798.87|21718.87|21791.16|21711.16|10
1736750970000|2025-01-13 06:49:30|21799.01|21719.01|21795.38|21715.38|21799.18|21719.18|21794.6|21714.6|10
1736750980000|2025-01-13 06:49:40|21794.97|21714.97|21790.99|21710.99|21795.52|21715.52|21790.99|21710.99|10
1736750990000|2025-01-13 06:49:50|21790.2|21710.2|21788.54|21708.54|21790.9|21710.9|21788.54|21708.54|10
1736751000000|2025-01-13 06:50:00|21787.59|21707.59|21784.02|21704.02|21787.59|21707.59|21784.02|21704.02|10
1736751010000|2025-01-13 06:50:10|21784.66|21704.66|21788.54|21708.54|21788.54|21708.54|21784.66|21704.66|10
1736751020000|2025-01-13 06:50:20|21789.58|21709.58|21791.28|21711.28|21792.83|21712.83|21789.58|21709.58|10
1736751030000|2025-01-13 06:50:30|21790.04|21710.04|21785.43|21705.43|21790.91|21710.91|21785.43|21705.43|9
1736751040000|2025-01-13 06:50:40|21784.58|21704.58|21783.59|21703.59|21784.74|21704.74|21783.59|21703.59|10
1736751050000|2025-01-13 06:50:50|21783.8|21703.8|21782.49|21702.49|21783.8|21703.8|21782.03|21702.03|10
1736751060000|2025-01-13 06:51:00|21782.73|21702.73|21778.99|21698.99|21783.41|21703.41|21778.99|21698.99|10
1736751070000|2025-01-13 06:51:10|21777|21697|21774.89|21694.89|21777|21697|21774.89|21694.89|10
1736751080000|2025-01-13 06:51:20|21774.78|21694.78|21771.19|21691.19|21774.78|21694.78|21771.19|21691.19|10
1736751090000|2025-01-13 06:51:30|21771.26|21691.26|21767.82|21687.82|21771.26|21691.26|21767.82|21687.82|8
1736751100000|2025-01-13 06:51:40|21768.21|21688.21|21763.04|21683.04|21768.23|21688.23|21763.04|21683.04|10
1736751110000|2025-01-13 06:51:50|21762.6|21682.6|21753.96|21673.96|21762.6|21682.6|21753.93|21673.93|10
1736751120000|2025-01-13 06:52:00|21754.29|21674.29|21757.48|21677.48|21757.58|21677.58|21753.96|21673.96|10
1736751130000|2025-01-13 06:52:10|21758.22|21678.22|21758.57|21678.57|21758.95|21678.95|21757.63|21677.63|10
1736751140000|2025-01-13 06:52:20|21758.06|21678.06|21756.68|21676.68|21758.06|21678.06|21755.8|21675.8|10
1736751150000|2025-01-13 06:52:30|21758.53|21678.53|21764.96|21684.96|21764.96|21684.96|21758.53|21678.53|10
1736751160000|2025-01-13 06:52:40|21765.47|21685.47|21766.03|21686.03|21767.2|21687.2|21764.62|21684.62|10
1736751170000|2025-01-13 06:52:50|21764.33|21684.33|21767.09|21687.09|21767.09|21687.09|21763.39|21683.39|10
1736751180000|2025-01-13 06:53:00|21768.42|21688.42|21773.39|21693.39|21773.39|21693.39|21768.42|21688.42|10
1736751190000|2025-01-13 06:53:10|21772.56|21692.56|21769.51|21689.51|21772.56|21692.56|21769.51|21689.51|10
1736751200000|2025-01-13 06:53:20|21769.11|21689.11|21765.81|21685.81|21769.11|21689.11|21765.81|21685.81|10
1736751210000|2025-01-13 06:53:30|21765.12|21685.12|21766.01|21686.01|21766.54|21686.54|21764.91|21684.91|10
1736751220000|2025-01-13 06:53:40|21766.29|21686.29|21763.12|21683.12|21766.54|21686.54|21763.12|21683.12|10
1736751230000|2025-01-13 06:53:50|21763.79|21683.79|21764.56|21684.56|21765.3|21685.3|21763.79|21683.79|10
1736751240000|2025-01-13 06:54:00|21764.55|21684.55|21765.05|21685.05|21765.1|21685.1|21763.34|21683.34|10
1736751250000|2025-01-13 06:54:10|21765.7|21685.7|21757.89|21677.89|21765.7|21685.7|21757.89|21677.89|10
1736751260000|2025-01-13 06:54:20|21758.76|21678.76|21756.88|21676.88|21759.35|21679.35|21756.61|21676.61|10
1736751270000|2025-01-13 06:54:30|21756.99|21676.99|21757.89|21677.89|21759.56|21679.56|21756.99|21676.99|9
1736751280000|2025-01-13 06:54:40|21757.76|21677.76|21757.09|21677.09|21758.21|21678.21|21756.88|21676.88|10
1736751290000|2025-01-13 06:54:50|21757.85|21677.85|21755.64|21675.64|21758.07|21678.07|21754.66|21674.66|10
1736751300000|2025-01-13 06:55:00|21756.02|21676.02|21752.58|21672.58|21756.42|21676.42|21752.58|21672.58|10
1736751310000|2025-01-13 06:55:10|21752.08|21672.08|21755.96|21675.96|21755.96|21675.96|21752.08|21672.08|10
1736751320000|2025-01-13 06:55:20|21756.01|21676.01|21758.16|21678.16|21758.45|21678.45|21756.01|21676.01|10
1736751330000|2025-01-13 06:55:30|21758.08|21678.08|21753.37|21673.37|21758.08|21678.08|21753.2|21673.2|9
1736751340000|2025-01-13 06:55:40|21752.53|21672.53|21751.03|21671.03|21753.45|21673.45|21750.92|21670.92|9
1736751350000|2025-01-13 06:55:50|21751.22|21671.22|21744.96|21664.96|21751.24|21671.24|21744.96|21664.96|10
1736751360000|2025-01-13 06:56:00|21744.68|21664.68|21745.11|21665.11|21746.9|21666.9|21744.36|21664.36|10
1736751370000|2025-01-13 06:56:10|21745.5|21665.5|21748.17|21668.17|21748.41|21668.41|21745.5|21665.5|10
1736751380000|2025-01-13 06:56:20|21749.24|21669.24|21759.28|21679.28|21759.28|21679.28|21749.24|21669.24|10
1736751390000|2025-01-13 06:56:30|21761.04|21681.04|21764.38|21684.38|21764.76|21684.76|21761.04|21681.04|10
1736751400000|2025-01-13 06:56:40|21764.09|21684.09|21765.2|21685.2|21765.7|21685.7|21764.09|21684.09|10
1736751410000|2025-01-13 06:56:50|21765.17|21685.17|21769.91|21689.91|21770.17|21690.17|21765.17|21685.17|10
1736751420000|2025-01-13 06:57:00|21769.72|21689.72|21769.29|21689.29|21769.97|21689.97|21767.37|21687.37|10
1736751430000|2025-01-13 06:57:10|21768.92|21688.92|21767.84|21687.84|21769|21689|21767.39|21687.39|10
1736751440000|2025-01-13 06:57:20|21768.55|21688.55|21772.05|21692.05|21772.69|21692.69|21768.55|21688.55|10
1736751450000|2025-01-13 06:57:30|21772.94|21692.94|21775.81|21695.81|21775.81|21695.81|21772.09|21692.09|10
1736751460000|2025-01-13 06:57:40|21775.98|21695.98|21775.92|21695.92|21777.1|21697.1|21775.57|21695.57|9
1736751470000|2025-01-13 06:57:50|21776.47|21696.47|21773.63|21693.63|21776.68|21696.68|21773.63|21693.63|10
1736751480000|2025-01-13 06:58:00|21773.42|21693.42|21774.87|21694.87|21775.39|21695.39|21773.42|21693.42|10
1736751490000|2025-01-13 06:58:10|21774.81|21694.81|21779.24|21699.24|21779.24|21699.24|21774.81|21694.81|10
1736751500000|2025-01-13 06:58:20|21779.66|21699.66|21781.65|21701.65|21781.76|21701.76|21779.66|21699.66|10
1736751510000|2025-01-13 06:58:30|21781.67|21701.67|21787.71|21707.71|21788.31|21708.31|21780.94|21700.94|10
1736751520000|2025-01-13 06:58:40|21787.33|21707.33|21788.49|21708.49|21788.49|21708.49|21787.06|21707.06|10
1736751530000|2025-01-13 06:58:50|21788.32|21708.32|21783.31|21703.31|21788.52|21708.52|21783.31|21703.31|10
1736751540000|2025-01-13 06:59:00|21782.41|21702.41|21780.06|21700.06|21782.41|21702.41|21779.34|21699.34|10
1736751550000|2025-01-13 06:59:10|21780.42|21700.42|21781|21701|21781.95|21701.95|21780.42|21700.42|8
1736751560000|2025-01-13 06:59:20|21781.7|21701.7|21781.29|21701.29|21781.85|21701.85|21780.56|21700.56|10
1736751570000|2025-01-13 06:59:30|21781.5|21701.5|21781.25|21701.25|21781.78|21701.78|21779.3|21699.3|9
1736751580000|2025-01-13 06:59:40|21781.51|21701.51|21785.91|21705.91|21786.67|21706.67|21781.51|21701.51|10
1736751590000|2025-01-13 06:59:50|21785.79|21705.79|21784.96|21704.96|21785.89|21705.89|21784.67|21704.67|10
1736751600000|2025-01-13 07:00:00|21785.01|21705.01|21791.59|21711.59|21791.59|21711.59|21785.01|21705.01|10
1736751610000|2025-01-13 07:00:10|21791.25|21711.25|21798.66|21718.66|21798.66|21718.66|21791.16|21711.16|9
1736751620000|2025-01-13 07:00:20|21798.58|21718.58|21805.97|21725.97|21805.97|21725.97|21798.58|21718.58|10
1736751630000|2025-01-13 07:00:30|21806.81|21726.81|21807.76|21727.76|21810.2|21730.2|21806.81|21726.81|10
1736751640000|2025-01-13 07:00:40|21807.45|21727.45|21802.55|21722.55|21807.54|21727.54|21802.55|21722.55|10
1736751650000|2025-01-13 07:00:50|21800.36|21720.36|21796.45|21716.45|21800.36|21720.36|21796.23|21716.23|10
1736751660000|2025-01-13 07:01:00|21796.14|21716.14|21803.6|21723.6|21806.06|21726.06|21796.14|21716.14|10
1736751670000|2025-01-13 07:01:10|21802.54|21722.54|21802.52|21722.52|21802.54|21722.54|21800.25|21720.25|10
1736751680000|2025-01-13 07:01:20|21802.39|21722.39|21803.97|21723.97|21805.15|21725.15|21802.39|21722.39|10
1736751690000|2025-01-13 07:01:30|21803.43|21723.43|21804.85|21724.85|21805.76|21725.76|21803.43|21723.43|10
1736751700000|2025-01-13 07:01:40|21803.91|21723.91|21809.1|21729.1|21809.1|21729.1|21803.91|21723.91|10
1736751710000|2025-01-13 07:01:50|21809.3|21729.3|21813.54|21733.54|21813.54|21733.54|21809.23|21729.23|10
1736751720000|2025-01-13 07:02:00|21813.95|21733.95|21816.6|21736.6|21816.6|21736.6|21813.86|21733.86|10
1736751730000|2025-01-13 07:02:10|21816.36|21736.36|21814.77|21734.77|21817.4|21737.4|21812.9|21732.9|10
1736751740000|2025-01-13 07:02:20|21814.68|21734.68|21809.64|21729.64|21814.68|21734.68|21809.64|21729.64|10
1736751750000|2025-01-13 07:02:30|21809.65|21729.65|21804.56|21724.56|21809.65|21729.65|21803.53|21723.53|10
1736751760000|2025-01-13 07:02:40|21804.75|21724.75|21806.15|21726.15|21806.15|21726.15|21804.67|21724.67|10
1736751770000|2025-01-13 07:02:50|21806.85|21726.85|21810.03|21730.03|21810.03|21730.03|21806.85|21726.85|10
1736751780000|2025-01-13 07:03:00|21810.81|21730.81|21811.26|21731.26|21811.76|21731.76|21810.73|21730.73|9
1736751790000|2025-01-13 07:03:10|21811.29|21731.29|21813.88|21733.88|21813.88|21733.88|21810.89|21730.89|10
1736751800000|2025-01-13 07:03:20|21812.95|21732.95|21809.85|21729.85|21813.13|21733.13|21809.85|21729.85|10
1736751810000|2025-01-13 07:03:30|21808.9|21728.9|21805.47|21725.47|21808.9|21728.9|21805.45|21725.45|10
1736751820000|2025-01-13 07:03:40|21805.99|21725.99|21808.52|21728.52|21808.78|21728.78|21805.99|21725.99|10
1736751830000|2025-01-13 07:03:50|21809.07|21729.07|21809.43|21729.43|21809.43|21729.43|21808.44|21728.44|10
1736751840000|2025-01-13 07:04:00|21808.71|21728.71|21817.84|21737.84|21817.84|21737.84|21808.63|21728.63|10
1736751850000|2025-01-13 07:04:10|21818.22|21738.22|21818.83|21738.83|21819.1|21739.1|21818.08|21738.08|10
1736751860000|2025-01-13 07:04:20|21818.95|21738.95|21821.9|21741.9|21821.9|21741.9|21818.44|21738.44|10
1736751870000|2025-01-13 07:04:30|21822.14|21742.14|21823.15|21743.15|21823.71|21743.71|21821.99|21741.99|10
1736751880000|2025-01-13 07:04:40|21823.58|21743.58|21817.07|21737.07|21823.58|21743.58|21817.07|21737.07|9
1736751890000|2025-01-13 07:04:50|21816.63|21736.63|21813.47|21733.47|21816.63|21736.63|21813.44|21733.44|10
1736751900000|2025-01-13 07:05:00|21813.56|21733.56|21805.5|21725.5|21813.56|21733.56|21805.5|21725.5|9
1736751910000|2025-01-13 07:05:10|21803.73|21723.73|21796.6|21716.6|21803.73|21723.73|21796.6|21716.6|10
1736751920000|2025-01-13 07:05:20|21794.14|21714.14|21791.28|21711.28|21794.14|21714.14|21788.17|21708.17|10
1736751930000|2025-01-13 07:05:30|21787.38|21707.38|21787.53|21707.53|21787.79|21707.79|21786.88|21706.88|10
1736751940000|2025-01-13 07:05:40|21787.58|21707.58|21778.84|21698.84|21787.58|21707.58|21778.84|21698.84|10
1736751950000|2025-01-13 07:05:50|21778.49|21698.49|21766.61|21686.61|21778.8|21698.8|21765.92|21685.92|10
1736751960000|2025-01-13 07:06:00|21767.14|21687.14|21766.48|21686.48|21767.57|21687.57|21766.12|21686.12|10
1736751970000|2025-01-13 07:06:10|21766.33|21686.33|21767.43|21687.43|21768.99|21688.99|21766.25|21686.25|10
1736751980000|2025-01-13 07:06:20|21767.98|21687.98|21769.77|21689.77|21770.11|21690.11|21766.68|21686.68|10
1736751990000|2025-01-13 07:06:30|21769.66|21689.66|21768.85|21688.85|21770.43|21690.43|21768.85|21688.85|10
1736752000000|2025-01-13 07:06:40|21767.71|21687.71|21766.37|21686.37|21767.71|21687.71|21766.37|21686.37|10
1736752010000|2025-01-13 07:06:50|21765.16|21685.16|21761.83|21681.83|21765.16|21685.16|21759.94|21679.94|10
1736752020000|2025-01-13 07:07:00|21762.21|21682.21|21761.27|21681.27|21763.57|21683.57|21759.9|21679.9|10
1736752030000|2025-01-13 07:07:10|21761.76|21681.76|21763.45|21683.45|21763.66|21683.66|21761.76|21681.76|10
1736752040000|2025-01-13 07:07:20|21763.82|21683.82|21768.18|21688.18|21768.18|21688.18|21763.76|21683.76|10
1736752050000|2025-01-13 07:07:30|21769.49|21689.49|21771.52|21691.52|21771.52|21691.52|21768.41|21688.41|10
1736752060000|2025-01-13 07:07:40|21771.8|21691.8|21770.07|21690.07|21771.8|21691.8|21770.07|21690.07|10
1736752070000|2025-01-13 07:07:50|21770.31|21690.31|21770.74|21690.74|21770.75|21690.75|21769.92|21689.92|10
1736752080000|2025-01-13 07:08:00|21770.92|21690.92|21775.58|21695.58|21775.58|21695.58|21770.92|21690.92|10
1736752090000|2025-01-13 07:08:10|21775.69|21695.69|21781.92|21701.92|21781.92|21701.92|21775.69|21695.69|10
1736752100000|2025-01-13 07:08:20|21783.01|21703.01|21786.36|21706.36|21786.36|21706.36|21783.01|21703.01|10
1736752110000|2025-01-13 07:08:30|21786.44|21706.44|21791.35|21711.35|21791.56|21711.56|21786.44|21706.44|10
1736752120000|2025-01-13 07:08:40|21791.32|21711.32|21799.63|21719.63|21799.68|21719.68|21791.32|21711.32|10
1736752130000|2025-01-13 07:08:50|21798.86|21718.86|21797.31|21717.31|21798.86|21718.86|21797.31|21717.31|10
1736752140000|2025-01-13 07:09:00|21796.91|21716.91|21802.29|21722.29|21802.29|21722.29|21796.91|21716.91|10
1736752150000|2025-01-13 07:09:10|21802.43|21722.43|21806.65|21726.65|21806.66|21726.66|21802.43|21722.43|10
1736752160000|2025-01-13 07:09:20|21806.67|21726.67|21806.96|21726.96|21809.89|21729.89|21806.66|21726.66|10
1736752170000|2025-01-13 07:09:30|21806.79|21726.79|21809.15|21729.15|21809.72|21729.72|21806.79|21726.79|10
1736752180000|2025-01-13 07:09:40|21809.47|21729.47|21810.03|21730.03|21810.03|21730.03|21809.05|21729.05|10
1736752190000|2025-01-13 07:09:50|21810.54|21730.54|21813.14|21733.14|21813.23|21733.23|21810.52|21730.52|10
1736752200000|2025-01-13 07:10:00|21813.08|21733.08|21815.32|21735.32|21815.32|21735.32|21813.08|21733.08|10
1736752210000|2025-01-13 07:10:10|21815.52|21735.52|21820.31|21740.31|21820.31|21740.31|21815.29|21735.29|10
1736752220000|2025-01-13 07:10:20|21821.35|21741.35|21826.02|21746.02|21826.02|21746.02|21821.35|21741.35|10
1736752230000|2025-01-13 07:10:30|21824.9|21744.9|21825.48|21745.48|21825.48|21745.48|21822.91|21742.91|10
1736752240000|2025-01-13 07:10:40|21825.3|21745.3|21827.98|21747.98|21827.98|21747.98|21825.3|21745.3|10
1736752250000|2025-01-13 07:10:50|21828.51|21748.51|21829.11|21749.11|21829.28|21749.28|21828.22|21748.22|10
1736752260000|2025-01-13 07:11:00|21829.21|21749.21|21837.35|21757.35|21837.35|21757.35|21829.19|21749.19|10
1736752270000|2025-01-13 07:11:10|21838.51|21758.51|21839.45|21759.45|21839.58|21759.58|21838.51|21758.51|10
1736752280000|2025-01-13 07:11:20|21839.06|21759.06|21836.73|21756.73|21839.06|21759.06|21836.73|21756.73|10
1736752290000|2025-01-13 07:11:30|21836.23|21756.23|21834.26|21754.26|21836.23|21756.23|21833.2|21753.2|10
1736752300000|2025-01-13 07:11:40|21834.24|21754.24|21830.91|21750.91|21834.24|21754.24|21830.82|21750.82|10
1736752310000|2025-01-13 07:11:50|21831.07|21751.07|21830.46|21750.46|21832.39|21752.39|21830.46|21750.46|9
1736752320000|2025-01-13 07:12:00|21830.57|21750.57|21830.74|21750.74|21830.95|21750.95|21830.57|21750.57|10
1736752330000|2025-01-13 07:12:10|21830.89|21750.89|21833.7|21753.7|21833.7|21753.7|21830.89|21750.89|10
1736752340000|2025-01-13 07:12:20|21833.79|21753.79|21832.95|21752.95|21833.79|21753.79|21832.7|21752.7|10
1736752350000|2025-01-13 07:12:30|21832.93|21752.93|21836.91|21756.91|21836.91|21756.91|21831.97|21751.97|10
1736752360000|2025-01-13 07:12:40|21838.11|21758.11|21834.31|21754.31|21838.11|21758.11|21834.31|21754.31|10
1736752370000|2025-01-13 07:12:50|21836.49|21756.49|21837.06|21757.06|21837.06|21757.06|21834.9|21754.9|10
1736752380000|2025-01-13 07:13:00|21837.33|21757.33|21834.68|21754.68|21838.45|21758.45|21834.68|21754.68|10
1736752390000|2025-01-13 07:13:10|21832.99|21752.99|21831.95|21751.95|21833.24|21753.24|21831.72|21751.72|10
1736752400000|2025-01-13 07:13:20|21832.31|21752.31|21831.22|21751.22|21833.79|21753.79|21831.22|21751.22|10
1736752410000|2025-01-13 07:13:30|21830.92|21750.92|21832.48|21752.48|21832.48|21752.48|21830.92|21750.92|10
1736752420000|2025-01-13 07:13:40|21832.74|21752.74|21832.43|21752.43|21832.74|21752.74|21831.46|21751.46|9
1736752430000|2025-01-13 07:13:50|21832.4|21752.4|21833.03|21753.03|21833.03|21753.03|21832.4|21752.4|10
1736752440000|2025-01-13 07:14:00|21834.19|21754.19|21835.96|21755.96|21835.96|21755.96|21834.17|21754.17|8
1736752450000|2025-01-13 07:14:10|21836.52|21756.52|21833.38|21753.38|21836.55|21756.55|21833.38|21753.38|10
1736752460000|2025-01-13 07:14:20|21833.1|21753.1|21830.84|21750.84|21833.1|21753.1|21830.84|21750.84|10
1736752470000|2025-01-13 07:14:30|21829.73|21749.73|21825.31|21745.31|21829.73|21749.73|21825.19|21745.19|10
1736752480000|2025-01-13 07:14:40|21824.8|21744.8|21822.96|21742.96|21824.8|21744.8|21822.91|21742.91|10
1736752490000|2025-01-13 07:14:50|21822.94|21742.94|21821.33|21741.33|21822.94|21742.94|21821.33|21741.33|8
1736752500000|2025-01-13 07:15:00|21821.14|21741.14|21815.81|21735.81|21821.14|21741.14|21815.81|21735.81|10
1736752510000|2025-01-13 07:15:10|21815.64|21735.64|21807.48|21727.48|21816.3|21736.3|21807.48|21727.48|10
1736752520000|2025-01-13 07:15:20|21805.87|21725.87|21804.62|21724.62|21805.87|21725.87|21803.71|21723.71|10
1736752530000|2025-01-13 07:15:30|21804.86|21724.86|21804.24|21724.24|21805.01|21725.01|21803.95|21723.95|10
1736752540000|2025-01-13 07:15:40|21804.29|21724.29|21807.16|21727.16|21807.16|21727.16|21803.98|21723.98|10
1736752550000|2025-01-13 07:15:50|21807.96|21727.96|21809.89|21729.89|21811.06|21731.06|21807.96|21727.96|10
1736752560000|2025-01-13 07:16:00|21810.14|21730.14|21809.07|21729.07|21811.21|21731.21|21809.07|21729.07|10
1736752570000|2025-01-13 07:16:10|21808.83|21728.83|21811.27|21731.27|21811.61|21731.61|21808.59|21728.59|10
1736752580000|2025-01-13 07:16:20|21811.31|21731.31|21813.06|21733.06|21813.91|21733.91|21811.31|21731.31|10
1736752590000|2025-01-13 07:16:30|21813.15|21733.15|21813.94|21733.94|21813.94|21733.94|21813.06|21733.06|10
1736752600000|2025-01-13 07:16:40|21812.69|21732.69|21807.98|21727.98|21812.69|21732.69|21807.98|21727.98|10
1736752610000|2025-01-13 07:16:50|21807.38|21727.38|21805.87|21725.87|21807.66|21727.66|21805.87|21725.87|10
1736752620000|2025-01-13 07:17:00|21806.11|21726.11|21811.79|21731.79|21811.85|21731.85|21806.11|21726.11|10
1736752630000|2025-01-13 07:17:10|21812.03|21732.03|21809.21|21729.21|21812.56|21732.56|21809.21|21729.21|10
1736752640000|2025-01-13 07:17:20|21809.4|21729.4|21807.84|21727.84|21809.85|21729.85|21807.84|21727.84|10
1736752650000|2025-01-13 07:17:30|21808.22|21728.22|21812.71|21732.71|21812.71|21732.71|21808.22|21728.22|10
1736752660000|2025-01-13 07:17:40|21813.47|21733.47|21818.96|21738.96|21818.96|21738.96|21813.47|21733.47|10
1736752670000|2025-01-13 07:17:50|21819.82|21739.82|21821.77|21741.77|21821.94|21741.94|21819.82|21739.82|10
1736752680000|2025-01-13 07:18:00|21822.19|21742.19|21823.56|21743.56|21824.16|21744.16|21822.19|21742.19|10
1736752690000|2025-01-13 07:18:10|21823.6|21743.6|21825.12|21745.12|21825.46|21745.46|21823.6|21743.6|10
1736752700000|2025-01-13 07:18:20|21825.91|21745.91|21824.5|21744.5|21825.91|21745.91|21824.06|21744.06|10
1736752710000|2025-01-13 07:18:30|21824.72|21744.72|21828.38|21748.38|21828.38|21748.38|21824.58|21744.58|8
1736752720000|2025-01-13 07:18:40|21830.16|21750.16|21833.09|21753.09|21833.11|21753.11|21829.6|21749.6|10
1736752730000|2025-01-13 07:18:50|21833.18|21753.18|21833.28|21753.28|21833.36|21753.36|21832.61|21752.61|8
1736752740000|2025-01-13 07:19:00|21832.41|21752.41|21835.91|21755.91|21835.91|21755.91|21831.19|21751.19|10
1736752750000|2025-01-13 07:19:10|21835.34|21755.34|21837.5|21757.5|21837.5|21757.5|21835.3|21755.3|10
1736752760000|2025-01-13 07:19:20|21837.74|21757.74|21839.9|21759.9|21839.9|21759.9|21837.74|21757.74|10
1736752770000|2025-01-13 07:19:30|21839.88|21759.88|21839.58|21759.58|21839.88|21759.88|21839.58|21759.58|10
1736752780000|2025-01-13 07:19:40|21838.92|21758.92|21835.53|21755.53|21838.92|21758.92|21835.53|21755.53|10
1736752790000|2025-01-13 07:19:50|21834.83|21754.83|21829.09|21749.09|21834.85|21754.85|21829.09|21749.09|10
1736752800000|2025-01-13 07:20:00|21828.67|21748.67|21827.19|21747.19|21828.67|21748.67|21827.19|21747.19|8
1736752810000|2025-01-13 07:20:10|21827.12|21747.12|21826.85|21746.85|21827.12|21747.12|21824.4|21744.4|10
1736752820000|2025-01-13 07:20:20|21827.37|21747.37|21828.32|21748.32|21829.72|21749.72|21827.37|21747.37|10
1736752830000|2025-01-13 07:20:30|21828.29|21748.29|21827.41|21747.41|21828.29|21748.29|21827.23|21747.23|9
1736752840000|2025-01-13 07:20:40|21827.82|21747.82|21832.27|21752.27|21832.27|21752.27|21827.82|21747.82|10
1736752850000|2025-01-13 07:20:50|21832.47|21752.47|21833.04|21753.04|21833.26|21753.26|21832.47|21752.47|10
1736752860000|2025-01-13 07:21:00|21833.24|21753.24|21835.32|21755.32|21835.67|21755.67|21833.01|21753.01|10
1736752870000|2025-01-13 07:21:10|21835.58|21755.58|21835.77|21755.77|21836.99|21756.99|21835.55|21755.55|10
1736752880000|2025-01-13 07:21:20|21835.98|21755.98|21830.86|21750.86|21836.37|21756.37|21829.82|21749.82|10
1736752890000|2025-01-13 07:21:30|21831|21751|21823.78|21743.78|21831.28|21751.28|21823.78|21743.78|10
1736752900000|2025-01-13 07:21:40|21823.83|21743.83|21824.37|21744.37|21824.37|21744.37|21823.5|21743.5|10
1736752910000|2025-01-13 07:21:50|21824.4|21744.4|21829.61|21749.61|21829.61|21749.61|21824.4|21744.4|10
1736752920000|2025-01-13 07:22:00|21831.09|21751.09|21831.71|21751.71|21831.71|21751.71|21828.53|21748.53|10
1736752930000|2025-01-13 07:22:10|21831.46|21751.46|21833.49|21753.49|21833.78|21753.78|21831.46|21751.46|10
1736752940000|2025-01-13 07:22:20|21833.64|21753.64|21835.78|21755.78|21836.23|21756.23|21833.64|21753.64|9
1736752950000|2025-01-13 07:22:30|21835.3|21755.3|21836.81|21756.81|21836.81|21756.81|21835.3|21755.3|9
1736752960000|2025-01-13 07:22:40|21836.72|21756.72|21840.01|21760.01|21840.01|21760.01|21836.44|21756.44|9
1736752970000|2025-01-13 07:22:50|21840.1|21760.1|21843.3|21763.3|21843.3|21763.3|21840.1|21760.1|10
1736752980000|2025-01-13 07:23:00|21843.39|21763.39|21844.09|21764.09|21845.07|21765.07|21843.39|21763.39|10
1736752990000|2025-01-13 07:23:10|21844.13|21764.13|21844.56|21764.56|21844.6|21764.6|21843.52|21763.52|10
1736753000000|2025-01-13 07:23:20|21844.15|21764.15|21842.36|21762.36|21844.15|21764.15|21842.1|21762.1|10
1736753010000|2025-01-13 07:23:30|21842.46|21762.46|21842.65|21762.65|21843.18|21763.18|21842.46|21762.46|9
1736753020000|2025-01-13 07:23:40|21842.45|21762.45|21842.52|21762.52|21843.19|21763.19|21842.05|21762.05|10
1736753030000|2025-01-13 07:23:50|21842.43|21762.43|21842.81|21762.81|21842.81|21762.81|21841.82|21761.82|10
1736753040000|2025-01-13 07:24:00|21843|21763|21843.43|21763.43|21843.43|21763.43|21842.72|21762.72|10
1736753050000|2025-01-13 07:24:10|21844|21764|21843.42|21763.42|21844.33|21764.33|21842.73|21762.73|10
1736753060000|2025-01-13 07:24:20|21843.7|21763.7|21842.85|21762.85|21843.7|21763.7|21842.85|21762.85|10
1736753070000|2025-01-13 07:24:30|21842.69|21762.69|21842.81|21762.81|21842.82|21762.82|21842.48|21762.48|10
1736753080000|2025-01-13 07:24:40|21842.99|21762.99|21846.01|21766.01|21846.01|21766.01|21842.99|21762.99|10
1736753090000|2025-01-13 07:24:50|21846.23|21766.23|21848.13|21768.13|21848.13|21768.13|21846.23|21766.23|10
1736753100000|2025-01-13 07:25:00|21848.1|21768.1|21849.49|21769.49|21849.49|21769.49|21848.04|21768.04|10
1736753110000|2025-01-13 07:25:10|21849.48|21769.48|21851.34|21771.34|21851.34|21771.34|21849.48|21769.48|9
1736753120000|2025-01-13 07:25:20|21851.43|21771.43|21854.82|21774.82|21854.82|21774.82|21851.37|21771.37|10
1736753130000|2025-01-13 07:25:30|21855.11|21775.11|21858.53|21778.53|21858.78|21778.78|21855.11|21775.11|9
1736753140000|2025-01-13 07:25:40|21860.08|21780.08|21862.48|21782.48|21863.35|21783.35|21860.08|21780.08|10
1736753150000|2025-01-13 07:25:50|21862.39|21782.39|21860.83|21780.83|21862.39|21782.39|21860.8|21780.8|10
1736753160000|2025-01-13 07:26:00|21860.88|21780.88|21860.57|21780.57|21861.13|21781.13|21860.43|21780.43|10
1736753170000|2025-01-13 07:26:10|21860.68|21780.68|21860.15|21780.15|21860.68|21780.68|21860.15|21780.15|10
1736753180000|2025-01-13 07:26:20|21860.1|21780.1|21860.74|21780.74|21860.74|21780.74|21859.93|21779.93|9
1736753190000|2025-01-13 07:26:30|21861.42|21781.42|21860.6|21780.6|21861.69|21781.69|21860.59|21780.59|10
1736753200000|2025-01-13 07:26:40|21860.64|21780.64|21860.55|21780.55|21861.42|21781.42|21860.55|21780.55|10
1736753210000|2025-01-13 07:26:50|21860.4|21780.4|21859.96|21779.96|21861.16|21781.16|21859.96|21779.96|10
1736753220000|2025-01-13 07:27:00|21859.95|21779.95|21862.8|21782.8|21862.8|21782.8|21859.44|21779.44|10
1736753230000|2025-01-13 07:27:10|21862.87|21782.87|21863.43|21783.43|21863.43|21783.43|21862.4|21782.4|10
1736753240000|2025-01-13 07:27:20|21863.53|21783.53|21864.99|21784.99|21864.99|21784.99|21863.51|21783.51|10
1736753250000|2025-01-13 07:27:30|21865.08|21785.08|21863.92|21783.92|21865.36|21785.36|21863.92|21783.92|9
1736753260000|2025-01-13 07:27:40|21863.87|21783.87|21865.26|21785.26|21865.26|21785.26|21863.73|21783.73|10
1736753270000|2025-01-13 07:27:50|21865.4|21785.4|21865.61|21785.61|21865.73|21785.73|21865.34|21785.34|10
1736753280000|2025-01-13 07:28:00|21865.56|21785.56|21866.83|21786.83|21866.83|21786.83|21865.35|21785.35|10
1736753290000|2025-01-13 07:28:10|21867.27|21787.27|21867.77|21787.77|21868.05|21788.05|21867.27|21787.27|9
1736753300000|2025-01-13 07:28:20|21868.06|21788.06|21868.7|21788.7|21868.7|21788.7|21868.01|21788.01|9
1736753310000|2025-01-13 07:28:30|21868.79|21788.79|21871.89|21791.89|21871.89|21791.89|21868.77|21788.77|10
1736753320000|2025-01-13 07:28:40|21872.18|21792.18|21872.59|21792.59|21872.59|21792.59|21872.1|21792.1|10
1736753330000|2025-01-13 07:28:50|21872.7|21792.7|21873|21793|21873.02|21793.02|21872.62|21792.62|9
1736753340000|2025-01-13 07:29:00|21873.06|21793.06|21873.52|21793.52|21873.52|21793.52|21873.06|21793.06|10
1736753350000|2025-01-13 07:29:10|21873.55|21793.55|21873.49|21793.49|21873.55|21793.55|21873.38|21793.38|6
1736753360000|2025-01-13 07:29:20|21873.06|21793.06|21871.26|21791.26|21873.22|21793.22|21871.26|21791.26|10
1736753370000|2025-01-13 07:29:30|21871.16|21791.16|21872.93|21792.93|21873.03|21793.03|21871.16|21791.16|8
1736753380000|2025-01-13 07:29:40|21872.74|21792.74|21871.82|21791.82|21872.79|21792.79|21871.82|21791.82|8
1736753390000|2025-01-13 07:29:50|21871.99|21791.99|21871.25|21791.25|21871.99|21791.99|21871.25|21791.25|10
1736753400000|2025-01-13 07:30:00|21871.21|21791.21|21870.38|21790.38|21871.21|21791.21|21870.38|21790.38|10
1736753410000|2025-01-13 07:30:10|21870.05|21790.05|21867.93|21787.93|21870.05|21790.05|21866.64|21786.64|10
1736753420000|2025-01-13 07:30:20|21867.94|21787.94|21864.61|21784.61|21867.94|21787.94|21864.23|21784.23|10
1736753430000|2025-01-13 07:30:30|21864.67|21784.67|21865.18|21785.18|21865.58|21785.58|21864.58|21784.58|10
1736753440000|2025-01-13 07:30:40|21865.19|21785.19|21865.37|21785.37|21865.5|21785.5|21864.37|21784.37|10
1736753450000|2025-01-13 07:30:50|21864.59|21784.59|21862.1|21782.1|21864.59|21784.59|21862.1|21782.1|9
1736753460000|2025-01-13 07:31:00|21862.18|21782.18|21860.44|21780.44|21862.18|21782.18|21860.44|21780.44|9
1736753470000|2025-01-13 07:31:10|21860.26|21780.26|21859.79|21779.79|21860.98|21780.98|21859.79|21779.79|10
1736753480000|2025-01-13 07:31:20|21859.78|21779.78|21858.59|21778.59|21859.87|21779.87|21858.59|21778.59|9
1736753490000|2025-01-13 07:31:30|21857.95|21777.95|21856.13|21776.13|21857.95|21777.95|21856.13|21776.13|10
1736753500000|2025-01-13 07:31:40|21856.19|21776.19|21851.39|21771.39|21856.19|21776.19|21851.39|21771.39|10
1736753510000|2025-01-13 07:31:50|21851.41|21771.41|21849.47|21769.47|21851.41|21771.41|21848.56|21768.56|10
1736753520000|2025-01-13 07:32:00|21849.67|21769.67|21849.29|21769.29|21850.05|21770.05|21849.29|21769.29|9
1736753530000|2025-01-13 07:32:10|21848.69|21768.69|21853.09|21773.09|21853.09|21773.09|21847.96|21767.96|10
1736753540000|2025-01-13 07:32:20|21853.91|21773.91|21856.5|21776.5|21856.5|21776.5|21853.91|21773.91|10
1736753550000|2025-01-13 07:32:30|21856.63|21776.63|21860.75|21780.75|21860.75|21780.75|21856.63|21776.63|10
1736753560000|2025-01-13 07:32:40|21860.88|21780.88|21866.04|21786.04|21866.04|21786.04|21860.88|21780.88|10
1736753570000|2025-01-13 07:32:50|21866.08|21786.08|21864.86|21784.86|21866.11|21786.11|21864.86|21784.86|10
1736753580000|2025-01-13 07:33:00|21864.42|21784.42|21863.9|21783.9|21864.42|21784.42|21863.5|21783.5|10
1736753590000|2025-01-13 07:33:10|21863.93|21783.93|21862.76|21782.76|21863.93|21783.93|21862.2|21782.2|10
1736753600000|2025-01-13 07:33:20|21862.9|21782.9|21866.75|21786.75|21866.83|21786.83|21862.9|21782.9|10
1736753610000|2025-01-13 07:33:30|21866.71|21786.71|21867.43|21787.43|21867.43|21787.43|21866.71|21786.71|9
1736753620000|2025-01-13 07:33:40|21867.38|21787.38|21866.71|21786.71|21867.45|21787.45|21866.71|21786.71|10
1736753630000|2025-01-13 07:33:50|21866.61|21786.61|21864.97|21784.97|21866.61|21786.61|21864.23|21784.23|10
1736753640000|2025-01-13 07:34:00|21864.88|21784.88|21866.7|21786.7|21866.7|21786.7|21864.88|21784.88|9
1736753650000|2025-01-13 07:34:10|21866.98|21786.98|21868.39|21788.39|21868.39|21788.39|21866.98|21786.98|10
1736753660000|2025-01-13 07:34:20|21869.27|21789.27|21870.94|21790.94|21871.17|21791.17|21869.27|21789.27|10
1736753670000|2025-01-13 07:34:30|21870.92|21790.92|21868.97|21788.97|21870.92|21790.92|21868.97|21788.97|9
1736753680000|2025-01-13 07:34:40|21868.99|21788.99|21868.52|21788.52|21869.15|21789.15|21868.52|21788.52|10
1736753690000|2025-01-13 07:34:50|21868.49|21788.49|21869.14|21789.14|21869.35|21789.35|21868.49|21788.49|10
1736753700000|2025-01-13 07:35:00|21869.11|21789.11|21869.33|21789.33|21869.61|21789.61|21869.09|21789.09|10
1736753710000|2025-01-13 07:35:10|21869.66|21789.66|21875.95|21795.95|21875.95|21795.95|21869.66|21789.66|10
1736753720000|2025-01-13 07:35:20|21876.42|21796.42|21880|21800|21880|21800|21875.93|21795.93|10
1736753730000|2025-01-13 07:35:30|21881.29|21801.29|21888.67|21808.67|21888.73|21808.73|21881.29|21801.29|10
1736753740000|2025-01-13 07:35:40|21889.03|21809.03|21890.16|21810.16|21890.33|21810.33|21889.03|21809.03|10
1736753750000|2025-01-13 07:35:50|21890.18|21810.18|21891.17|21811.17|21891.45|21811.45|21890.18|21810.18|10
1736753760000|2025-01-13 07:36:00|21890.94|21810.94|21895.89|21815.89|21896.65|21816.65|21890.94|21810.94|9
1736753770000|2025-01-13 07:36:10|21897.44|21817.44|21901.37|21821.37|21901.37|21821.37|21897.44|21817.44|10
1736753780000|2025-01-13 07:36:20|21901.8|21821.8|21901.76|21821.76|21902.76|21822.76|21901.76|21821.76|10
1736753790000|2025-01-13 07:36:30|21902.55|21822.55|21903.51|21823.51|21904.23|21824.23|21902.55|21822.55|10
1736753800000|2025-01-13 07:36:40|21903.47|21823.47|21902.69|21822.69|21903.47|21823.47|21902.5|21822.5|10
1736753810000|2025-01-13 07:36:50|21902.83|21822.83|21903.22|21823.22|21903.96|21823.96|21902.75|21822.75|10
1736753820000|2025-01-13 07:37:00|21902.77|21822.77|21907.42|21827.42|21907.42|21827.42|21902.42|21822.42|9
1736753830000|2025-01-13 07:37:10|21907.3|21827.3|21909.48|21829.48|21909.48|21829.48|21907.3|21827.3|10
1736753840000|2025-01-13 07:37:20|21909.26|21829.26|21908.09|21828.09|21909.26|21829.26|21908.09|21828.09|10
1736753850000|2025-01-13 07:37:30|21908.12|21828.12|21906.94|21826.94|21908.12|21828.12|21906.94|21826.94|10
1736753860000|2025-01-13 07:37:40|21906.93|21826.93|21905.66|21825.66|21906.93|21826.93|21905.27|21825.27|9
1736753870000|2025-01-13 07:37:50|21905.61|21825.61|21905.19|21825.19|21905.61|21825.61|21903.88|21823.88|10
1736753880000|2025-01-13 07:38:00|21905.16|21825.16|21908.4|21828.4|21908.4|21828.4|21905.11|21825.11|10
1736753890000|2025-01-13 07:38:10|21908.28|21828.28|21909.29|21829.29|21909.29|21829.29|21908.19|21828.19|9
1736753900000|2025-01-13 07:38:20|21909.35|21829.35|21908.27|21828.27|21909.43|21829.43|21908.15|21828.15|10
1736753910000|2025-01-13 07:38:30|21908.43|21828.43|21907.8|21827.8|21908.59|21828.59|21907.8|21827.8|10
1736753920000|2025-01-13 07:38:40|21907.85|21827.85|21906.13|21826.13|21907.85|21827.85|21906.13|21826.13|10
1736753930000|2025-01-13 07:38:50|21906.17|21826.17|21906.93|21826.93|21906.97|21826.97|21905.95|21825.95|10
1736753940000|2025-01-13 07:39:00|21905.78|21825.78|21905.51|21825.51|21905.78|21825.78|21905.14|21825.14|9
1736753950000|2025-01-13 07:39:10|21905.24|21825.24|21900.63|21820.63|21905.24|21825.24|21900.63|21820.63|10
1736753960000|2025-01-13 07:39:20|21900.21|21820.21|21897.39|21817.39|21900.21|21820.21|21897.39|21817.39|10
1736753970000|2025-01-13 07:39:30|21897.34|21817.34|21897.41|21817.41|21898.4|21818.4|21897.11|21817.11|10
1736753980000|2025-01-13 07:39:40|21897.17|21817.17|21896.23|21816.23|21897.85|21817.85|21896.23|21816.23|10
1736753990000|2025-01-13 07:39:50|21896.15|21816.15|21893.3|21813.3|21896.15|21816.15|21893.27|21813.27|10
1736754000000|2025-01-13 07:40:00|21893.23|21813.23|21894.52|21814.52|21894.52|21814.52|21892.88|21812.88|10
1736754010000|2025-01-13 07:40:10|21894.54|21814.54|21893.24|21813.24|21894.54|21814.54|21892.85|21812.85|10
1736754020000|2025-01-13 07:40:20|21893.54|21813.54|21892.35|21812.35|21893.89|21813.89|21890.89|21810.89|10
1736754030000|2025-01-13 07:40:30|21893.35|21813.35|21886.85|21806.85|21893.35|21813.35|21886.85|21806.85|9
1736754040000|2025-01-13 07:40:40|21886.17|21806.17|21883.31|21803.31|21886.17|21806.17|21883.21|21803.21|10
1736754050000|2025-01-13 07:40:50|21883.26|21803.26|21883.59|21803.59|21883.8|21803.8|21882.69|21802.69|10
1736754060000|2025-01-13 07:41:00|21884.42|21804.42|21888.23|21808.23|21888.23|21808.23|21884.03|21804.03|10
1736754070000|2025-01-13 07:41:10|21888.5|21808.5|21888.23|21808.23|21888.68|21808.68|21888.09|21808.09|9
1736754080000|2025-01-13 07:41:20|21888.09|21808.09|21888.21|21808.21|21889.01|21809.01|21887.37|21807.37|10
1736754090000|2025-01-13 07:41:30|21887.48|21807.48|21886.23|21806.23|21887.48|21807.48|21886.18|21806.18|10
1736754100000|2025-01-13 07:41:40|21886.68|21806.68|21885.27|21805.27|21886.73|21806.73|21885.18|21805.18|9
1736754110000|2025-01-13 07:41:50|21885.18|21805.18|21888.06|21808.06|21888.06|21808.06|21885.18|21805.18|10
1736754120000|2025-01-13 07:42:00|21888.05|21808.05|21889|21809|21889.54|21809.54|21888.05|21808.05|10
1736754130000|2025-01-13 07:42:10|21888.97|21808.97|21888.24|21808.24|21889.39|21809.39|21888.24|21808.24|10
1736754140000|2025-01-13 07:42:20|21888.43|21808.43|21889.18|21809.18|21889.18|21809.18|21888.35|21808.35|9
1736754150000|2025-01-13 07:42:30|21888.99|21808.99|21890.98|21810.98|21890.98|21810.98|21888.99|21808.99|10
1736754160000|2025-01-13 07:42:40|21890.99|21810.99|21891.36|21811.36|21891.36|21811.36|21890.25|21810.25|8
1736754170000|2025-01-13 07:42:50|21891.8|21811.8|21893.02|21813.02|21893.02|21813.02|21891.8|21811.8|10
1736754180000|2025-01-13 07:43:00|21893.03|21813.03|21892.76|21812.76|21893.03|21813.03|21892.31|21812.31|10
1736754190000|2025-01-13 07:43:10|21893.43|21813.43|21894.75|21814.75|21894.75|21814.75|21893.43|21813.43|10
1736754200000|2025-01-13 07:43:20|21894.86|21814.86|21895.08|21815.08|21895.22|21815.22|21894.86|21814.86|9
1736754210000|2025-01-13 07:43:30|21894.69|21814.69|21894.64|21814.64|21894.75|21814.75|21893.97|21813.97|10
1736754220000|2025-01-13 07:43:40|21894.59|21814.59|21894.85|21814.85|21894.91|21814.91|21894.54|21814.54|9
1736754230000|2025-01-13 07:43:50|21894.84|21814.84|21895.4|21815.4|21896.63|21816.63|21894.84|21814.84|10
1736754240000|2025-01-13 07:44:00|21895.25|21815.25|21895.11|21815.11|21895.25|21815.25|21894.2|21814.2|9
1736754250000|2025-01-13 07:44:10|21895.12|21815.12|21896.13|21816.13|21896.35|21816.35|21895.09|21815.09|8
1736754260000|2025-01-13 07:44:20|21896.32|21816.32|21895.39|21815.39|21896.99|21816.99|21895.39|21815.39|10
1736754270000|2025-01-13 07:44:30|21895.46|21815.46|21894.51|21814.51|21895.48|21815.48|21894.5|21814.5|10
1736754280000|2025-01-13 07:44:40|21894.45|21814.45|21891.91|21811.91|21894.53|21814.53|21891.91|21811.91|10
1736754290000|2025-01-13 07:44:50|21891.76|21811.76|21890.78|21810.78|21891.76|21811.76|21890.78|21810.78|9
1736754300000|2025-01-13 07:45:00|21890.32|21810.32|21887.45|21807.45|21890.32|21810.32|21887.45|21807.45|10
1736754310000|2025-01-13 07:45:10|21887.33|21807.33|21885.72|21805.72|21887.33|21807.33|21885.72|21805.72|10
1736754320000|2025-01-13 07:45:20|21885.5|21805.5|21884.11|21804.11|21885.5|21805.5|21884.11|21804.11|9
1736754330000|2025-01-13 07:45:30|21883.67|21803.67|21879.16|21799.16|21883.67|21803.67|21879.16|21799.16|10
1736754340000|2025-01-13 07:45:40|21879.17|21799.17|21879.23|21799.23|21880.02|21800.02|21879.08|21799.08|10
1736754350000|2025-01-13 07:45:50|21879.43|21799.43|21878.53|21798.53|21879.6|21799.6|21878.53|21798.53|10
1736754360000|2025-01-13 07:46:00|21878.48|21798.48|21877.06|21797.06|21878.48|21798.48|21877.06|21797.06|10
1736754370000|2025-01-13 07:46:10|21876.86|21796.86|21872.63|21792.63|21877.08|21797.08|21872.63|21792.63|10
1736754380000|2025-01-13 07:46:20|21872.08|21792.08|21872.2|21792.2|21872.2|21792.2|21871|21791|10
1736754390000|2025-01-13 07:46:30|21872.37|21792.37|21872.54|21792.54|21872.54|21792.54|21870.22|21790.22|10
1736754400000|2025-01-13 07:46:40|21872.64|21792.64|21874.91|21794.91|21874.91|21794.91|21872.64|21792.64|10
1736754410000|2025-01-13 07:46:50|21874.93|21794.93|21876.73|21796.73|21876.73|21796.73|21874.93|21794.93|9
1736754420000|2025-01-13 07:47:00|21876.41|21796.41|21873.75|21793.75|21876.56|21796.56|21873.75|21793.75|10
1736754430000|2025-01-13 07:47:10|21873.55|21793.55|21869.02|21789.02|21873.55|21793.55|21868.34|21788.34|10
1736754440000|2025-01-13 07:47:20|21869.11|21789.11|21870.13|21790.13|21870.31|21790.31|21869.11|21789.11|10
1736754450000|2025-01-13 07:47:30|21870.69|21790.69|21872.08|21792.08|21872.08|21792.08|21870.57|21790.57|10
1736754460000|2025-01-13 07:47:40|21872.19|21792.19|21872.44|21792.44|21873.17|21793.17|21872.19|21792.19|10
1736754470000|2025-01-13 07:47:50|21872.43|21792.43|21873.34|21793.34|21873.34|21793.34|21872.43|21792.43|9
1736754480000|2025-01-13 07:48:00|21874.15|21794.15|21874.29|21794.29|21874.93|21794.93|21874.07|21794.07|10
1736754490000|2025-01-13 07:48:10|21874.42|21794.42|21869.91|21789.91|21874.44|21794.44|21869.91|21789.91|10
1736754500000|2025-01-13 07:48:20|21869.69|21789.69|21867.71|21787.71|21869.69|21789.69|21867.14|21787.14|10
1736754510000|2025-01-13 07:48:30|21867.78|21787.78|21868.93|21788.93|21869.1|21789.1|21867.41|21787.41|10
1736754520000|2025-01-13 07:48:40|21868.99|21788.99|21866.75|21786.75|21869.22|21789.22|21866.75|21786.75|10
1736754530000|2025-01-13 07:48:50|21866.35|21786.35|21861.6|21781.6|21866.35|21786.35|21861.58|21781.58|10
1736754540000|2025-01-13 07:49:00|21861.65|21781.65|21858.01|21778.01|21861.65|21781.65|21858.01|21778.01|10
1736754550000|2025-01-13 07:49:10|21857.54|21777.54|21855.62|21775.62|21857.54|21777.54|21855.45|21775.45|9
1736754560000|2025-01-13 07:49:20|21855.38|21775.38|21852.44|21772.44|21855.38|21775.38|21852.44|21772.44|10
1736754570000|2025-01-13 07:49:30|21852.24|21772.24|21851.92|21771.92|21852.24|21772.24|21851.5|21771.5|10
1736754580000|2025-01-13 07:49:40|21852|21772|21844.39|21764.39|21852|21772|21844.39|21764.39|9
1736754590000|2025-01-13 07:49:50|21844.3|21764.3|21846.07|21766.07|21846.07|21766.07|21844.3|21764.3|10
1736754600000|2025-01-13 07:50:00|21846.58|21766.58|21844.77|21764.77|21848.28|21768.28|21844.77|21764.77|10
1736754610000|2025-01-13 07:50:10|21844.7|21764.7|21838.29|21758.29|21844.7|21764.7|21838.29|21758.29|10
1736754620000|2025-01-13 07:50:20|21837.99|21757.99|21837.77|21757.77|21837.99|21757.99|21837.5|21757.5|9
1736754630000|2025-01-13 07:50:30|21837.4|21757.4|21837.56|21757.56|21837.56|21757.56|21836.83|21756.83|10
1736754640000|2025-01-13 07:50:40|21838.35|21758.35|21843.69|21763.69|21843.69|21763.69|21838.35|21758.35|10
1736754650000|2025-01-13 07:50:50|21843.87|21763.87|21848.14|21768.14|21848.14|21768.14|21843.87|21763.87|10
1736754660000|2025-01-13 07:51:00|21848.28|21768.28|21851.39|21771.39|21851.39|21771.39|21848.28|21768.28|10
1736754670000|2025-01-13 07:51:10|21851.63|21771.63|21850.21|21770.21|21852.58|21772.58|21850.21|21770.21|10
1736754680000|2025-01-13 07:51:20|21850.16|21770.16|21848.51|21768.51|21850.16|21770.16|21848.24|21768.24|10
1736754690000|2025-01-13 07:51:30|21847.87|21767.87|21845.77|21765.77|21847.87|21767.87|21845.77|21765.77|10
1736754700000|2025-01-13 07:51:40|21845.74|21765.74|21846.13|21766.13|21846.13|21766.13|21845.74|21765.74|9
1736754710000|2025-01-13 07:51:50|21846.17|21766.17|21846.43|21766.43|21846.46|21766.46|21845.27|21765.27|9
1736754720000|2025-01-13 07:52:00|21846.46|21766.46|21845.63|21765.63|21846.53|21766.53|21845.35|21765.35|10
1736754730000|2025-01-13 07:52:10|21845.52|21765.52|21847.29|21767.29|21847.29|21767.29|21845.38|21765.38|8
1736754740000|2025-01-13 07:52:20|21847.57|21767.57|21846.81|21766.81|21847.57|21767.57|21846.81|21766.81|9
1736754750000|2025-01-13 07:52:30|21846.34|21766.34|21846|21766|21846.52|21766.52|21846|21766|10
1736754760000|2025-01-13 07:52:40|21846.07|21766.07|21846.76|21766.76|21847.17|21767.17|21846.07|21766.07|9
1736754770000|2025-01-13 07:52:50|21846.65|21766.65|21846.89|21766.89|21847.5|21767.5|21846.65|21766.65|10
1736754780000|2025-01-13 07:53:00|21846.84|21766.84|21845.83|21765.83|21847.05|21767.05|21845.83|21765.83|10
1736754790000|2025-01-13 07:53:10|21845.3|21765.3|21844.47|21764.47|21845.3|21765.3|21842.65|21762.65|10
1736754800000|2025-01-13 07:53:20|21844.61|21764.61|21845.87|21765.87|21845.87|21765.87|21844.61|21764.61|10
1736754810000|2025-01-13 07:53:30|21845.88|21765.88|21846.35|21766.35|21846.55|21766.55|21845.8|21765.8|10
1736754820000|2025-01-13 07:53:40|21846.15|21766.15|21843.74|21763.74|21846.15|21766.15|21843.74|21763.74|10
1736754830000|2025-01-13 07:53:50|21843.64|21763.64|21845.6|21765.6|21845.6|21765.6|21843.59|21763.59|10
1736754840000|2025-01-13 07:54:00|21845.71|21765.71|21844.43|21764.43|21845.71|21765.71|21844.43|21764.43|10
1736754850000|2025-01-13 07:54:10|21844.41|21764.41|21842.74|21762.74|21844.41|21764.41|21842.54|21762.54|10
1736754860000|2025-01-13 07:54:20|21842.65|21762.65|21841.32|21761.32|21842.65|21762.65|21841.32|21761.32|10
1736754870000|2025-01-13 07:54:30|21841.15|21761.15|21841.65|21761.65|21841.65|21761.65|21840.92|21760.92|10
1736754880000|2025-01-13 07:54:40|21841.69|21761.69|21844.2|21764.2|21844.2|21764.2|21841.69|21761.69|10
1736754890000|2025-01-13 07:54:50|21844.75|21764.75|21846.5|21766.5|21846.5|21766.5|21844.75|21764.75|10
1736754900000|2025-01-13 07:55:00|21846.55|21766.55|21847.08|21767.08|21847.09|21767.09|21846.53|21766.53|8
1736754910000|2025-01-13 07:55:10|21847.18|21767.18|21847.75|21767.75|21847.95|21767.95|21846.65|21766.65|9
1736754920000|2025-01-13 07:55:20|21847.62|21767.62|21848.11|21768.11|21848.23|21768.23|21847.62|21767.62|10
1736754930000|2025-01-13 07:55:30|21848.25|21768.25|21846.79|21766.79|21848.45|21768.45|21846.79|21766.79|10
1736754940000|2025-01-13 07:55:40|21846.86|21766.86|21847.34|21767.34|21847.39|21767.39|21846.86|21766.86|9
1736754950000|2025-01-13 07:55:50|21847.36|21767.36|21846.21|21766.21|21847.39|21767.39|21846.21|21766.21|10
1736754960000|2025-01-13 07:56:00|21845.36|21765.36|21844.91|21764.91|21845.36|21765.36|21844.89|21764.89|10
1736754970000|2025-01-13 07:56:10|21844.85|21764.85|21845.3|21765.3|21845.3|21765.3|21844.57|21764.57|9
1736754980000|2025-01-13 07:56:20|21845.34|21765.34|21845.02|21765.02|21845.85|21765.85|21844.97|21764.97|9
1736754990000|2025-01-13 07:56:30|21845.15|21765.15|21845.54|21765.54|21845.56|21765.56|21845.15|21765.15|9
1736755000000|2025-01-13 07:56:40|21845.34|21765.34|21844.48|21764.48|21845.34|21765.34|21844.42|21764.42|9
1736755010000|2025-01-13 07:56:50|21844.78|21764.78|21844.46|21764.46|21845.34|21765.34|21844.33|21764.33|10
1736755020000|2025-01-13 07:57:00|21844.47|21764.47|21844.99|21764.99|21844.99|21764.99|21843.96|21763.96|9
1736755030000|2025-01-13 07:57:10|21845.05|21765.05|21845.55|21765.55|21845.76|21765.76|21844.53|21764.53|9
1736755040000|2025-01-13 07:57:20|21845.91|21765.91|21846.37|21766.37|21846.59|21766.59|21845.91|21765.91|9
1736755050000|2025-01-13 07:57:30|21846.25|21766.25|21845.74|21765.74|21846.25|21766.25|21845.56|21765.56|10
1736755060000|2025-01-13 07:57:40|21846.29|21766.29|21844.71|21764.71|21846.75|21766.75|21844.71|21764.71|10
1736755070000|2025-01-13 07:57:50|21844.81|21764.81|21843.04|21763.04|21844.81|21764.81|21843.04|21763.04|9
1736755080000|2025-01-13 07:58:00|21842.95|21762.95|21841.98|21761.98|21842.95|21762.95|21841.98|21761.98|10
1736755090000|2025-01-13 07:58:10|21841.2|21761.2|21839.37|21759.37|21841.2|21761.2|21839.37|21759.37|9
1736755100000|2025-01-13 07:58:20|21839.45|21759.45|21839.34|21759.34|21839.45|21759.45|21838.89|21758.89|8
1736755110000|2025-01-13 07:58:30|21838.79|21758.79|21838.41|21758.41|21838.96|21758.96|21838.41|21758.41|10
1736755120000|2025-01-13 07:58:40|21838.38|21758.38|21838.36|21758.36|21838.88|21758.88|21838.3|21758.3|10
1736755130000|2025-01-13 07:58:50|21837.76|21757.76|21836.23|21756.23|21837.76|21757.76|21835.89|21755.89|10
1736755140000|2025-01-13 07:59:00|21836.17|21756.17|21835.32|21755.32|21836.17|21756.17|21835.16|21755.16|9
1736755150000|2025-01-13 07:59:10|21835.4|21755.4|21834.8|21754.8|21835.81|21755.81|21834.52|21754.52|9
1736755160000|2025-01-13 07:59:20|21834.81|21754.81|21836.22|21756.22|21836.22|21756.22|21834.81|21754.81|10
1736755170000|2025-01-13 07:59:30|21836.24|21756.24|21837.3|21757.3|21837.67|21757.67|21836.24|21756.24|9
1736755180000|2025-01-13 07:59:40|21837.93|21757.93|21839.54|21759.54|21839.54|21759.54|21837.93|21757.93|10
1736755190000|2025-01-13 07:59:50|21839.59|21759.59|21840.52|21760.52|21840.52|21760.52|21839.25|21759.25|9
1736755200000|2025-01-13 08:00:00|21841.2|21761.2|21844.87|21764.87|21844.87|21764.87|21841.2|21761.2|10
1736755210000|2025-01-13 08:00:10|21845.2|21765.2|21849.55|21769.55|21849.8|21769.8|21845.2|21765.2|10
1736755220000|2025-01-13 08:00:20|21849.44|21769.44|21845.25|21765.25|21849.44|21769.44|21844.42|21764.42|10
1736755230000|2025-01-13 08:00:30|21845.52|21765.52|21845.8|21765.8|21847.17|21767.17|21845.52|21765.52|10
1736755240000|2025-01-13 08:00:40|21845.83|21765.83|21845.47|21765.47|21845.83|21765.83|21845.21|21765.21|10
1736755250000|2025-01-13 08:00:50|21844.98|21764.98|21841.11|21761.11|21844.98|21764.98|21841.11|21761.11|10
1736755260000|2025-01-13 08:01:00|21841.01|21761.01|21838.86|21758.86|21841.14|21761.14|21838.86|21758.86|10
1736755270000|2025-01-13 08:01:10|21839.62|21759.62|21839.03|21759.03|21839.65|21759.65|21838.99|21758.99|10
1736755280000|2025-01-13 08:01:20|21838.93|21758.93|21839.21|21759.21|21839.8|21759.8|21838.93|21758.93|9
1736755290000|2025-01-13 08:01:30|21839.54|21759.54|21837.8|21757.8|21839.54|21759.54|21837.4|21757.4|10
1736755300000|2025-01-13 08:01:40|21837.7|21757.7|21841.08|21761.08|21841.08|21761.08|21837.45|21757.45|10
1736755310000|2025-01-13 08:01:50|21840.91|21760.91|21844.44|21764.44|21844.55|21764.55|21840.75|21760.75|10
1736755320000|2025-01-13 08:02:00|21845.83|21765.83|21840.72|21760.72|21845.83|21765.83|21840.72|21760.72|10
1736755330000|2025-01-13 08:02:10|21840.63|21760.63|21843.49|21763.49|21843.49|21763.49|21840.28|21760.28|9
1736755340000|2025-01-13 08:02:20|21843.38|21763.38|21842|21762|21843.42|21763.42|21841.96|21761.96|10
1736755350000|2025-01-13 08:02:30|21841.92|21761.92|21840.94|21760.94|21841.92|21761.92|21840.19|21760.19|10
1736755360000|2025-01-13 08:02:40|21841.33|21761.33|21844.2|21764.2|21844.24|21764.24|21841.33|21761.33|10
1736755370000|2025-01-13 08:02:50|21844.4|21764.4|21846.18|21766.18|21846.18|21766.18|21844.4|21764.4|8
1736755380000|2025-01-13 08:03:00|21846.13|21766.13|21847.29|21767.29|21848.23|21768.23|21845.69|21765.69|10
1736755390000|2025-01-13 08:03:10|21847.96|21767.96|21849.18|21769.18|21849.18|21769.18|21847.96|21767.96|10
1736755400000|2025-01-13 08:03:20|21849.2|21769.2|21849.45|21769.45|21849.45|21769.45|21849.2|21769.2|9
1736755410000|2025-01-13 08:03:30|21849.41|21769.41|21846.97|21766.97|21849.41|21769.41|21846.58|21766.58|10
1736755420000|2025-01-13 08:03:40|21847.03|21767.03|21842.68|21762.68|21847.03|21767.03|21842.68|21762.68|10
1736755430000|2025-01-13 08:03:50|21842.78|21762.78|21843.24|21763.24|21843.24|21763.24|21842|21762|10
1736755440000|2025-01-13 08:04:00|21844.02|21764.02|21844.37|21764.37|21844.37|21764.37|21842.95|21762.95|10
1736755450000|2025-01-13 08:04:10|21844.46|21764.46|21847.07|21767.07|21847.08|21767.08|21844.46|21764.46|9
1736755460000|2025-01-13 08:04:20|21847.09|21767.09|21845.31|21765.31|21847.09|21767.09|21845.28|21765.28|10
1736755470000|2025-01-13 08:04:30|21845.27|21765.27|21845.46|21765.46|21845.48|21765.48|21844.71|21764.71|8
1736755480000|2025-01-13 08:04:40|21845.31|21765.31|21842.31|21762.31|21845.31|21765.31|21842.31|21762.31|10
1736755490000|2025-01-13 08:04:50|21841.94|21761.94|21838.95|21758.95|21841.94|21761.94|21838.71|21758.71|10
1736755500000|2025-01-13 08:05:00|21838.91|21758.91|21837.42|21757.42|21838.91|21758.91|21837.38|21757.38|10
1736755510000|2025-01-13 08:05:10|21837.39|21757.39|21834|21754|21837.42|21757.42|21834|21754|10
1736755520000|2025-01-13 08:05:20|21834.06|21754.06|21830.16|21750.16|21834.06|21754.06|21830.16|21750.16|9
1736755530000|2025-01-13 08:05:30|21829.51|21749.51|21827.55|21747.55|21829.51|21749.51|21827.38|21747.38|10
1736755540000|2025-01-13 08:05:40|21826.87|21746.87|21825.97|21745.97|21826.87|21746.87|21824.38|21744.38|10
1736755550000|2025-01-13 08:05:50|21825.87|21745.87|21826.36|21746.36|21827.92|21747.92|21825.87|21745.87|9
1736755560000|2025-01-13 08:06:00|21826.87|21746.87|21821|21741|21826.87|21746.87|21821|21741|10
1736755570000|2025-01-13 08:06:10|21820.71|21740.71|21818.02|21738.02|21820.71|21740.71|21818.02|21738.02|9
1736755580000|2025-01-13 08:06:20|21817.36|21737.36|21816.44|21736.44|21818.61|21738.61|21816.44|21736.44|10
1736755590000|2025-01-13 08:06:30|21815.99|21735.99|21814.07|21734.07|21816.38|21736.38|21813.48|21733.48|10
1736755600000|2025-01-13 08:06:40|21813.93|21733.93|21811.53|21731.53|21813.93|21733.93|21811.53|21731.53|9
1736755610000|2025-01-13 08:06:50|21811.48|21731.48|21806.56|21726.56|21811.66|21731.66|21805.91|21725.91|9
1736755620000|2025-01-13 08:07:00|21805.9|21725.9|21803.57|21723.57|21806.1|21726.1|21803.31|21723.31|10
1736755630000|2025-01-13 08:07:10|21803.49|21723.49|21803.74|21723.74|21804.52|21724.52|21803.3|21723.3|9
1736755640000|2025-01-13 08:07:20|21803.85|21723.85|21801|21721|21803.85|21723.85|21801|21721|10
1736755650000|2025-01-13 08:07:30|21802.49|21722.49|21802.99|21722.99|21804.33|21724.33|21802.49|21722.49|10
1736755660000|2025-01-13 08:07:40|21802.86|21722.86|21803.41|21723.41|21803.57|21723.57|21802.86|21722.86|10
1736755670000|2025-01-13 08:07:50|21803.11|21723.11|21801.18|21721.18|21803.11|21723.11|21800.89|21720.89|10
1736755680000|2025-01-13 08:08:00|21800.96|21720.96|21798.9|21718.9|21801.27|21721.27|21798.9|21718.9|10
1736755690000|2025-01-13 08:08:10|21798.87|21718.87|21795.23|21715.23|21798.87|21718.87|21795.23|21715.23|10
1736755700000|2025-01-13 08:08:20|21795.57|21715.57|21794.62|21714.62|21795.68|21715.68|21794.62|21714.62|9
1736755710000|2025-01-13 08:08:30|21794.54|21714.54|21794.65|21714.65|21795.33|21715.33|21794.54|21714.54|10
1736755720000|2025-01-13 08:08:40|21794.57|21714.57|21792.8|21712.8|21794.58|21714.58|21792.8|21712.8|10
1736755730000|2025-01-13 08:08:50|21792.88|21712.88|21792.08|21712.08|21793.04|21713.04|21792.08|21712.08|10
1736755740000|2025-01-13 08:09:00|21791.39|21711.39|21791.09|21711.09|21791.44|21711.44|21790.47|21710.47|10
1736755750000|2025-01-13 08:09:10|21791.12|21711.12|21791.83|21711.83|21792|21712|21791.12|21711.12|10
1736755760000|2025-01-13 08:09:20|21791.75|21711.75|21790.43|21710.43|21791.75|21711.75|21790.26|21710.26|10
1736755770000|2025-01-13 08:09:30|21790.46|21710.46|21789.66|21709.66|21790.62|21710.62|21788.45|21708.45|9
1736755780000|2025-01-13 08:09:40|21789.93|21709.93|21790.29|21710.29|21791.27|21711.27|21789.93|21709.93|10
1736755790000|2025-01-13 08:09:50|21790.59|21710.59|21791.62|21711.62|21793.42|21713.42|21790.59|21710.59|10
1736755800000|2025-01-13 08:10:00|21791.49|21711.49|21790.14|21710.14|21791.85|21711.85|21790.14|21710.14|10
1736755810000|2025-01-13 08:10:10|21789.88|21709.88|21785.96|21705.96|21789.88|21709.88|21785.96|21705.96|10
1736755820000|2025-01-13 08:10:20|21786.1|21706.1|21787.33|21707.33|21787.33|21707.33|21785.97|21705.97|10
1736755830000|2025-01-13 08:10:30|21786.73|21706.73|21785.42|21705.42|21786.73|21706.73|21785.37|21705.37|10
1736755840000|2025-01-13 08:10:40|21785.18|21705.18|21785.07|21705.07|21785.26|21705.26|21785.07|21705.07|9
1736755850000|2025-01-13 08:10:50|21785.05|21705.05|21783.34|21703.34|21785.05|21705.05|21782.97|21702.97|10
1736755860000|2025-01-13 08:11:00|21783.23|21703.23|21778.94|21698.94|21783.23|21703.23|21778.94|21698.94|10
1736755870000|2025-01-13 08:11:10|21780.08|21700.08|21780.87|21700.87|21781.01|21701.01|21780|21700|9
1736755880000|2025-01-13 08:11:20|21781.53|21701.53|21780.72|21700.72|21782.26|21702.26|21780.3|21700.3|10
1736755890000|2025-01-13 08:11:30|21780.8|21700.8|21779.41|21699.41|21780.8|21700.8|21779.41|21699.41|10
1736755900000|2025-01-13 08:11:40|21779.22|21699.22|21777.37|21697.37|21779.22|21699.22|21777.37|21697.37|9
1736755910000|2025-01-13 08:11:50|21777.28|21697.28|21778.17|21698.17|21778.37|21698.37|21777.26|21697.26|10
1736755920000|2025-01-13 08:12:00|21778.2|21698.2|21781.78|21701.78|21781.78|21701.78|21778.2|21698.2|10
1736755930000|2025-01-13 08:12:10|21782.34|21702.34|21783.32|21703.32|21783.56|21703.56|21782.34|21702.34|10
1736755940000|2025-01-13 08:12:20|21783.34|21703.34|21782.61|21702.61|21783.34|21703.34|21782.61|21702.61|10
1736755950000|2025-01-13 08:12:30|21781.59|21701.59|21779.14|21699.14|21781.59|21701.59|21779.14|21699.14|10
1736755960000|2025-01-13 08:12:40|21779.1|21699.1|21780|21700|21780.72|21700.72|21779.08|21699.08|10
1736755970000|2025-01-13 08:12:50|21780.14|21700.14|21780.19|21700.19|21780.39|21700.39|21779.88|21699.88|9
1736755980000|2025-01-13 08:13:00|21780.02|21700.02|21777.81|21697.81|21780.02|21700.02|21777.61|21697.61|10
1736755990000|2025-01-13 08:13:10|21777.79|21697.79|21776.89|21696.89|21777.79|21697.79|21776.89|21696.89|10
1736756000000|2025-01-13 08:13:20|21776.81|21696.81|21776.14|21696.14|21777.12|21697.12|21776.14|21696.14|10
1736756010000|2025-01-13 08:13:30|21774.63|21694.63|21773.46|21693.46|21774.63|21694.63|21773.46|21693.46|10
1736756020000|2025-01-13 08:13:40|21773.49|21693.49|21775.34|21695.34|21775.34|21695.34|21773.49|21693.49|10
1736756030000|2025-01-13 08:13:50|21775.44|21695.44|21776.97|21696.97|21776.97|21696.97|21775.44|21695.44|9
1736756040000|2025-01-13 08:14:00|21777.07|21697.07|21775.01|21695.01|21777.07|21697.07|21774.78|21694.78|10
1736756050000|2025-01-13 08:14:10|21774.92|21694.92|21773.08|21693.08|21774.92|21694.92|21773.08|21693.08|9
1736756060000|2025-01-13 08:14:20|21772.8|21692.8|21774.17|21694.17|21774.36|21694.36|21772.8|21692.8|10
1736756070000|2025-01-13 08:14:30|21774.22|21694.22|21774.32|21694.32|21774.87|21694.87|21774.02|21694.02|10
1736756080000|2025-01-13 08:14:40|21774.92|21694.92|21779.96|21699.96|21779.96|21699.96|21774.92|21694.92|10
1736756090000|2025-01-13 08:14:50|21780.61|21700.61|21786.88|21706.88|21786.88|21706.88|21780.61|21700.61|10
1736756100000|2025-01-13 08:15:00|21786.99|21706.99|21791.38|21711.38|21791.38|21711.38|21786.99|21706.99|10
1736756110000|2025-01-13 08:15:10|21791.49|21711.49|21796.54|21716.54|21796.54|21716.54|21791.49|21711.49|8
1736756120000|2025-01-13 08:15:20|21796.63|21716.63|21796.14|21716.14|21798.49|21718.49|21796.14|21716.14|10
1736756130000|2025-01-13 08:15:30|21795.24|21715.24|21792.54|21712.54|21795.24|21715.24|21792.54|21712.54|10
1736756140000|2025-01-13 08:15:40|21791.21|21711.21|21789.14|21709.14|21791.21|21711.21|21788.85|21708.85|10
1736756150000|2025-01-13 08:15:50|21788.6|21708.6|21791.06|21711.06|21791.06|21711.06|21788.51|21708.51|9
1736756160000|2025-01-13 08:16:00|21791.85|21711.85|21790.85|21710.85|21792.32|21712.32|21790.49|21710.49|10
1736756170000|2025-01-13 08:16:10|21790.65|21710.65|21788.69|21708.69|21790.65|21710.65|21788.51|21708.51|10
1736756180000|2025-01-13 08:16:20|21788.24|21708.24|21788.04|21708.04|21788.24|21708.24|21787.72|21707.72|9
1736756190000|2025-01-13 08:16:30|21788.55|21708.55|21793.42|21713.42|21793.42|21713.42|21788.55|21708.55|9
1736756200000|2025-01-13 08:16:40|21794|21714|21792.79|21712.79|21794.62|21714.62|21792.79|21712.79|9
1736756210000|2025-01-13 08:16:50|21790.92|21710.92|21788.63|21708.63|21790.92|21710.92|21788.26|21708.26|10
1736756220000|2025-01-13 08:17:00|21788.59|21708.59|21785.86|21705.86|21788.94|21708.94|21785.86|21705.86|10
1736756230000|2025-01-13 08:17:10|21785.17|21705.17|21778.01|21698.01|21785.65|21705.65|21778.01|21698.01|10
1736756240000|2025-01-13 08:17:20|21777.33|21697.33|21767.83|21687.83|21777.33|21697.33|21767.83|21687.83|10
1736756250000|2025-01-13 08:17:30|21767.71|21687.71|21764.56|21684.56|21767.71|21687.71|21764.56|21684.56|10
1736756260000|2025-01-13 08:17:40|21764.14|21684.14|21762.26|21682.26|21764.14|21684.14|21762.26|21682.26|10
1736756270000|2025-01-13 08:17:50|21762.61|21682.61|21761.54|21681.54|21763.35|21683.35|21761.54|21681.54|10
1736756280000|2025-01-13 08:18:00|21761|21681|21760.98|21680.98|21761.87|21681.87|21760.86|21680.86|10
1736756290000|2025-01-13 08:18:10|21761.02|21681.02|21760.4|21680.4|21761.11|21681.11|21759.67|21679.67|10
1736756300000|2025-01-13 08:18:20|21759.39|21679.39|21759.38|21679.38|21760.77|21680.77|21759.37|21679.37|10
1736756310000|2025-01-13 08:18:30|21759.08|21679.08|21753.59|21673.59|21759.08|21679.08|21753.49|21673.49|10
1736756320000|2025-01-13 08:18:40|21753.89|21673.89|21753.94|21673.94|21754.34|21674.34|21753.75|21673.75|10
1736756330000|2025-01-13 08:18:50|21753.96|21673.96|21753.09|21673.09|21753.96|21673.96|21752.68|21672.68|10
1736756340000|2025-01-13 08:19:00|21753.12|21673.12|21754.76|21674.76|21754.88|21674.88|21753.12|21673.12|10
1736756350000|2025-01-13 08:19:10|21754.59|21674.59|21753.5|21673.5|21754.59|21674.59|21752.99|21672.99|10
1736756360000|2025-01-13 08:19:20|21753.7|21673.7|21750.7|21670.7|21753.7|21673.7|21749.97|21669.97|10
1736756370000|2025-01-13 08:19:30|21750.72|21670.72|21750.62|21670.62|21751.39|21671.39|21750.6|21670.6|10
1736756380000|2025-01-13 08:19:40|21750.61|21670.61|21749.85|21669.85|21750.61|21670.61|21749.47|21669.47|10
1736756390000|2025-01-13 08:19:50|21750.39|21670.39|21748.86|21668.86|21750.39|21670.39|21748.86|21668.86|9
1736756400000|2025-01-13 08:20:00|21748.78|21668.78|21747.59|21667.59|21748.9|21668.9|21747.59|21667.59|9
1736756410000|2025-01-13 08:20:10|21747.61|21667.61|21750.4|21670.4|21750.4|21670.4|21747.39|21667.39|10
1736756420000|2025-01-13 08:20:20|21750.68|21670.68|21748|21668|21751.67|21671.67|21748|21668|10
1736756430000|2025-01-13 08:20:30|21747.61|21667.61|21750.6|21670.6|21750.6|21670.6|21747.55|21667.55|10
1736756440000|2025-01-13 08:20:40|21749.81|21669.81|21750.76|21670.76|21750.84|21670.84|21749.63|21669.63|10
1736756450000|2025-01-13 08:20:50|21750.85|21670.85|21747.91|21667.91|21750.85|21670.85|21747.55|21667.55|10
1736756460000|2025-01-13 08:21:00|21747.78|21667.78|21747.73|21667.73|21748.56|21668.56|21747.62|21667.62|10
1736756470000|2025-01-13 08:21:10|21747.67|21667.67|21746.93|21666.93|21747.77|21667.77|21746.56|21666.56|10
1736756480000|2025-01-13 08:21:20|21747.07|21667.07|21744.06|21664.06|21747.29|21667.29|21743.6|21663.6|10
1736756490000|2025-01-13 08:21:30|21744.08|21664.08|21742.41|21662.41|21744.08|21664.08|21742.36|21662.36|10
1736756500000|2025-01-13 08:21:40|21741.8|21661.8|21738.83|21658.83|21741.8|21661.8|21738.83|21658.83|10
1736756510000|2025-01-13 08:21:50|21738.76|21658.76|21734.9|21654.9|21739.32|21659.32|21734.9|21654.9|9
1736756520000|2025-01-13 08:22:00|21733.82|21653.82|21732.95|21652.95|21733.82|21653.82|21732.1|21652.1|9
1736756530000|2025-01-13 08:22:10|21729.53|21649.53|21727.39|21647.39|21729.78|21649.78|21727.39|21647.39|10
1736756540000|2025-01-13 08:22:20|21726.21|21646.21|21703.41|21623.41|21726.21|21646.21|21703.41|21623.41|10
1736756550000|2025-01-13 08:22:30|21699.87|21619.87|21687.44|21607.44|21699.87|21619.87|21684.95|21604.95|10
1736756560000|2025-01-13 08:22:40|21684.66|21604.66|21684.2|21604.2|21684.66|21604.66|21683.16|21603.16|10
1736756570000|2025-01-13 08:22:50|21684.24|21604.24|21680.53|21600.53|21684.65|21604.65|21680.53|21600.53|10
1736756580000|2025-01-13 08:23:00|21682.02|21602.02|21668.15|21588.15|21682.02|21602.02|21668.15|21588.15|10
1736756590000|2025-01-13 08:23:10|21667.77|21587.77|21657.98|21577.98|21667.77|21587.77|21657.98|21577.98|10
1736756600000|2025-01-13 08:23:20|21656.81|21576.81|21650|21570|21657.05|21577.05|21650|21570|10
1736756610000|2025-01-13 08:23:30|21649.26|21569.26|21645.95|21565.95|21649.71|21569.71|21645.95|21565.95|10
1736756620000|2025-01-13 08:23:40|21645|21565|21635.98|21555.98|21645|21565|21634.81|21554.81|10
1736756630000|2025-01-13 08:23:50|21635.9|21555.9|21634|21554|21636.61|21556.61|21633.76|21553.76|10
1736756640000|2025-01-13 08:24:00|21633.7|21553.7|21633.33|21553.33|21633.7|21553.7|21632.22|21552.22|10
1736756650000|2025-01-13 08:24:10|21633.19|21553.19|21641.09|21561.09|21641.09|21561.09|21633.19|21553.19|10
1736756660000|2025-01-13 08:24:20|21641.28|21561.28|21646.91|21566.91|21648.09|21568.09|21640.88|21560.88|10
1736756670000|2025-01-13 08:24:30|21647.32|21567.32|21651.5|21571.5|21651.5|21571.5|21646.47|21566.47|10
1736756680000|2025-01-13 08:24:40|21653.85|21573.85|21652.37|21572.37|21654.22|21574.22|21652.37|21572.37|10
1736756690000|2025-01-13 08:24:50|21651.12|21571.12|21651.82|21571.82|21651.82|21571.82|21650.66|21570.66|9
1736756700000|2025-01-13 08:25:00|21651.93|21571.93|21650.4|21570.4|21651.93|21571.93|21649.93|21569.93|9
1736756710000|2025-01-13 08:25:10|21651.14|21571.14|21649.61|21569.61|21651.71|21571.71|21649.06|21569.06|10
1736756720000|2025-01-13 08:25:20|21648.63|21568.63|21643.18|21563.18|21648.63|21568.63|21643.18|21563.18|10
1736756730000|2025-01-13 08:25:30|21645.98|21565.98|21646.44|21566.44|21646.44|21566.44|21644.35|21564.35|10
1736756740000|2025-01-13 08:25:40|21648.76|21568.76|21658.23|21578.23|21658.23|21578.23|21648.76|21568.76|10
1736756750000|2025-01-13 08:25:50|21658.28|21578.28|21660.23|21580.23|21660.23|21580.23|21657.05|21577.05|10
1736756760000|2025-01-13 08:26:00|21660.31|21580.31|21669.87|21589.87|21669.87|21589.87|21660.31|21580.31|10
1736756770000|2025-01-13 08:26:10|21669.99|21589.99|21676.88|21596.88|21676.88|21596.88|21669.11|21589.11|10
1736756780000|2025-01-13 08:26:20|21677.04|21597.04|21678.54|21598.54|21679|21599|21677.03|21597.03|10
1736756790000|2025-01-13 08:26:30|21678.7|21598.7|21684.62|21604.62|21684.62|21604.62|21678.7|21598.7|8
1736756800000|2025-01-13 08:26:40|21685.21|21605.21|21688.31|21608.31|21691.5|21611.5|21685.18|21605.18|10
1736756810000|2025-01-13 08:26:50|21688.96|21608.96|21690.53|21610.53|21690.53|21610.53|21688.96|21608.96|10
1736756820000|2025-01-13 08:27:00|21690.33|21610.33|21691.02|21611.02|21692.65|21612.65|21690.33|21610.33|10
1736756830000|2025-01-13 08:27:10|21690.34|21610.34|21697.34|21617.34|21697.34|21617.34|21690.34|21610.34|10
1736756840000|2025-01-13 08:27:20|21697.14|21617.14|21699.77|21619.77|21699.77|21619.77|21696.83|21616.83|10
1736756850000|2025-01-13 08:27:30|21697.07|21617.07|21696.47|21616.47|21699.81|21619.81|21696.47|21616.47|10
1736756860000|2025-01-13 08:27:40|21695.15|21615.15|21691.61|21611.61|21695.29|21615.29|21691.61|21611.61|10
1736756870000|2025-01-13 08:27:50|21690.68|21610.68|21690.75|21610.75|21690.88|21610.88|21688.93|21608.93|10
1736756880000|2025-01-13 08:28:00|21690.53|21610.53|21692.66|21612.66|21693.23|21613.23|21690.53|21610.53|10
1736756890000|2025-01-13 08:28:10|21693.16|21613.16|21693.27|21613.27|21693.98|21613.98|21693.11|21613.11|10
1736756900000|2025-01-13 08:28:20|21692.78|21612.78|21692.31|21612.31|21692.78|21612.78|21690.39|21610.39|10
1736756910000|2025-01-13 08:28:30|21692.88|21612.88|21696.43|21616.43|21696.55|21616.55|21692.88|21612.88|10
1736756920000|2025-01-13 08:28:40|21695.84|21615.84|21697.59|21617.59|21697.74|21617.74|21695.78|21615.78|10
1736756930000|2025-01-13 08:28:50|21697.7|21617.7|21699.45|21619.45|21700.87|21620.87|21697.7|21617.7|10
1736756940000|2025-01-13 08:29:00|21699.5|21619.5|21694.2|21614.2|21699.5|21619.5|21694.2|21614.2|10
1736756950000|2025-01-13 08:29:10|21694.04|21614.04|21694.06|21614.06|21694.06|21614.06|21692.92|21612.92|10
1736756960000|2025-01-13 08:29:20|21694.03|21614.03|21691.96|21611.96|21695.08|21615.08|21691.96|21611.96|10
1736756970000|2025-01-13 08:29:30|21691.54|21611.54|21689.68|21609.68|21691.54|21611.54|21689.68|21609.68|10
1736756980000|2025-01-13 08:29:40|21690.19|21610.19|21687.67|21607.67|21690.38|21610.38|21687.67|21607.67|10
1736756990000|2025-01-13 08:29:50|21687.72|21607.72|21692.04|21612.04|21692.04|21612.04|21687.72|21607.72|10
1736757000000|2025-01-13 08:30:00|21692.64|21612.64|21694.88|21614.88|21694.96|21614.96|21692.64|21612.64|10
1736757010000|2025-01-13 08:30:10|21694.59|21614.59|21695.03|21615.03|21696.16|21616.16|21693.25|21613.25|10
1736757020000|2025-01-13 08:30:20|21694.71|21614.71|21696.6|21616.6|21697.27|21617.27|21694.22|21614.22|10
1736757030000|2025-01-13 08:30:30|21697.06|21617.06|21700.41|21620.41|21700.67|21620.67|21697.06|21617.06|10
1736757040000|2025-01-13 08:30:40|21700.32|21620.32|21697.79|21617.79|21700.56|21620.56|21697.79|21617.79|10
1736757050000|2025-01-13 08:30:50|21697.95|21617.95|21699.39|21619.39|21699.39|21619.39|21697.3|21617.3|10
1736757060000|2025-01-13 08:31:00|21700.1|21620.1|21706.29|21626.29|21706.29|21626.29|21700.1|21620.1|10
1736757070000|2025-01-13 08:31:10|21706.79|21626.79|21706.19|21626.19|21707.96|21627.96|21706.19|21626.19|10
1736757080000|2025-01-13 08:31:20|21706.79|21626.79|21710.31|21630.31|21710.31|21630.31|21706.79|21626.79|10
1736757090000|2025-01-13 08:31:30|21710.66|21630.66|21712.16|21632.16|21712.16|21632.16|21710.66|21630.66|10
1736757100000|2025-01-13 08:31:40|21712.08|21632.08|21713.73|21633.73|21714.35|21634.35|21712.08|21632.08|10
1736757110000|2025-01-13 08:31:50|21713.9|21633.9|21713.7|21633.7|21715.09|21635.09|21713.11|21633.11|10
1736757120000|2025-01-13 08:32:00|21713.69|21633.69|21707.91|21627.91|21713.69|21633.69|21707.91|21627.91|10
1736757130000|2025-01-13 08:32:10|21708.32|21628.32|21705.99|21625.99|21708.95|21628.95|21705.99|21625.99|10
1736757140000|2025-01-13 08:32:20|21705.69|21625.69|21706.04|21626.04|21706.34|21626.34|21705.65|21625.65|10
1736757150000|2025-01-13 08:32:30|21705.71|21625.71|21704.01|21624.01|21705.77|21625.77|21703.87|21623.87|10
1736757160000|2025-01-13 08:32:40|21704.8|21624.8|21704.88|21624.88|21705.64|21625.64|21704.37|21624.37|10
1736757170000|2025-01-13 08:32:50|21704.82|21624.82|21697.38|21617.38|21704.82|21624.82|21697.38|21617.38|10
1736757180000|2025-01-13 08:33:00|21697.26|21617.26|21690.36|21610.36|21697.31|21617.31|21690.36|21610.36|10
1736757190000|2025-01-13 08:33:10|21690.74|21610.74|21686.66|21606.66|21690.74|21610.74|21685.69|21605.69|10
1736757200000|2025-01-13 08:33:20|21687.16|21607.16|21689.38|21609.38|21689.47|21609.47|21686.82|21606.82|10
1736757210000|2025-01-13 08:33:30|21689.97|21609.97|21684.83|21604.83|21689.97|21609.97|21684.83|21604.83|10
1736757220000|2025-01-13 08:33:40|21684.93|21604.93|21684.38|21604.38|21687.34|21607.34|21683.94|21603.94|10
1736757230000|2025-01-13 08:33:50|21684.02|21604.02|21680.53|21600.53|21684.59|21604.59|21680.53|21600.53|10
1736757240000|2025-01-13 08:34:00|21680.98|21600.98|21680.14|21600.14|21682.36|21602.36|21680.14|21600.14|9
1736757250000|2025-01-13 08:34:10|21679.83|21599.83|21676.01|21596.01|21679.83|21599.83|21675.94|21595.94|10
1736757260000|2025-01-13 08:34:20|21675.74|21595.74|21681.49|21601.49|21681.57|21601.57|21675.74|21595.74|9
1736757270000|2025-01-13 08:34:30|21680.76|21600.76|21681.05|21601.05|21682.86|21602.86|21680.76|21600.76|10
1736757280000|2025-01-13 08:34:40|21680.9|21600.9|21684.29|21604.29|21684.29|21604.29|21680.9|21600.9|10
1736757290000|2025-01-13 08:34:50|21684.13|21604.13|21688.26|21608.26|21688.51|21608.51|21684.13|21604.13|10
1736757300000|2025-01-13 08:35:00|21686.82|21606.82|21689.31|21609.31|21689.31|21609.31|21686.82|21606.82|10
1736757310000|2025-01-13 08:35:10|21689.26|21609.26|21690.13|21610.13|21690.13|21610.13|21688.77|21608.77|10
1736757320000|2025-01-13 08:35:20|21690.99|21610.99|21691.42|21611.42|21691.42|21611.42|21688.76|21608.76|10
1736757330000|2025-01-13 08:35:30|21691.79|21611.79|21694.16|21614.16|21694.16|21614.16|21691.48|21611.48|10
1736757340000|2025-01-13 08:35:40|21694.31|21614.31|21697.26|21617.26|21697.26|21617.26|21694.31|21614.31|10
1736757350000|2025-01-13 08:35:50|21697.16|21617.16|21699.26|21619.26|21699.26|21619.26|21697.16|21617.16|10
1736757360000|2025-01-13 08:36:00|21699.19|21619.19|21705.26|21625.26|21705.26|21625.26|21699.19|21619.19|9
1736757370000|2025-01-13 08:36:10|21705.69|21625.69|21708.88|21628.88|21708.97|21628.97|21705.69|21625.69|10
1736757380000|2025-01-13 08:36:20|21708.87|21628.87|21708.92|21628.92|21709.71|21629.71|21708.7|21628.7|10
1736757390000|2025-01-13 08:36:30|21708.54|21628.54|21710.19|21630.19|21711.58|21631.58|21708.54|21628.54|10
1736757400000|2025-01-13 08:36:40|21709.79|21629.79|21709.23|21629.23|21710.05|21630.05|21708.79|21628.79|10
1736757410000|2025-01-13 08:36:50|21709.74|21629.74|21713.15|21633.15|21713.39|21633.39|21709.74|21629.74|10
1736757420000|2025-01-13 08:37:00|21713.31|21633.31|21708.3|21628.3|21713.31|21633.31|21708.3|21628.3|10
1736757430000|2025-01-13 08:37:10|21709.18|21629.18|21708.68|21628.68|21709.18|21629.18|21708.54|21628.54|10
1736757440000|2025-01-13 08:37:20|21708.7|21628.7|21709.14|21629.14|21709.67|21629.67|21708.7|21628.7|10
1736757450000|2025-01-13 08:37:30|21708.91|21628.91|21705.47|21625.47|21709.06|21629.06|21705.47|21625.47|10
1736757460000|2025-01-13 08:37:40|21704.7|21624.7|21705.3|21625.3|21705.47|21625.47|21704.24|21624.24|10
1736757470000|2025-01-13 08:37:50|21704.93|21624.93|21697.9|21617.9|21704.93|21624.93|21697.9|21617.9|10
1736757480000|2025-01-13 08:38:00|21697.63|21617.63|21695.26|21615.26|21697.63|21617.63|21695.26|21615.26|10
1736757490000|2025-01-13 08:38:10|21695.16|21615.16|21690.6|21610.6|21695.28|21615.28|21690.04|21610.04|10
1736757500000|2025-01-13 08:38:20|21691.63|21611.63|21695.42|21615.42|21695.42|21615.42|21691.63|21611.63|10
1736757510000|2025-01-13 08:38:30|21695.82|21615.82|21698.2|21618.2|21698.2|21618.2|21695.82|21615.82|10
1736757520000|2025-01-13 08:38:40|21697.74|21617.74|21698.08|21618.08|21698.42|21618.42|21697.74|21617.74|10
1736757530000|2025-01-13 08:38:50|21697.92|21617.92|21699.73|21619.73|21699.89|21619.89|21697.92|21617.92|9
1736757540000|2025-01-13 08:39:00|21699.78|21619.78|21697.45|21617.45|21699.93|21619.93|21697.45|21617.45|10
1736757550000|2025-01-13 08:39:10|21696.48|21616.48|21696.54|21616.54|21696.54|21616.54|21695.94|21615.94|10
1736757560000|2025-01-13 08:39:20|21696.6|21616.6|21698.24|21618.24|21698.24|21618.24|21696.6|21616.6|10
1736757570000|2025-01-13 08:39:30|21698.27|21618.27|21698.11|21618.11|21698.27|21618.27|21697.61|21617.61|10
1736757580000|2025-01-13 08:39:40|21698.52|21618.52|21702.43|21622.43|21703.41|21623.41|21698.52|21618.52|9
1736757590000|2025-01-13 08:39:50|21700.19|21620.19|21701.82|21621.82|21701.88|21621.88|21700.16|21620.16|10
1736757600000|2025-01-13 08:40:00|21703.15|21623.15|21702.24|21622.24|21704.48|21624.48|21702.24|21622.24|10
1736757610000|2025-01-13 08:40:10|21702.4|21622.4|21699.68|21619.68|21702.65|21622.65|21699.68|21619.68|10
1736757620000|2025-01-13 08:40:20|21700.02|21620.02|21698.13|21618.13|21700.02|21620.02|21698.13|21618.13|9
1736757630000|2025-01-13 08:40:30|21697.54|21617.54|21698.03|21618.03|21698.03|21618.03|21697.07|21617.07|10
1736757640000|2025-01-13 08:40:40|21698.77|21618.77|21699.49|21619.49|21699.71|21619.71|21698.77|21618.77|10
1736757650000|2025-01-13 08:40:50|21699.54|21619.54|21699.1|21619.1|21700.39|21620.39|21699.1|21619.1|10
1736757660000|2025-01-13 08:41:00|21699.39|21619.39|21699.28|21619.28|21700.36|21620.36|21698.7|21618.7|9
1736757670000|2025-01-13 08:41:10|21698.69|21618.69|21702.02|21622.02|21702.77|21622.77|21698.69|21618.69|10
1736757680000|2025-01-13 08:41:20|21702.12|21622.12|21700.91|21620.91|21703.72|21623.72|21700.91|21620.91|10
1736757690000|2025-01-13 08:41:30|21700.62|21620.62|21701.95|21621.95|21702.17|21622.17|21700.62|21620.62|9
1736757700000|2025-01-13 08:41:40|21701.76|21621.76|21698.52|21618.52|21701.95|21621.95|21698.52|21618.52|10
1736757710000|2025-01-13 08:41:50|21698.81|21618.81|21695.89|21615.89|21699.13|21619.13|21695.32|21615.32|10
1736757720000|2025-01-13 08:42:00|21695.86|21615.86|21695.07|21615.07|21695.91|21615.91|21694.66|21614.66|10
1736757730000|2025-01-13 08:42:10|21694.14|21614.14|21699.5|21619.5|21699.5|21619.5|21694.14|21614.14|10
1736757740000|2025-01-13 08:42:20|21699.9|21619.9|21699.88|21619.88|21700.05|21620.05|21699.59|21619.59|10
1736757750000|2025-01-13 08:42:30|21699.83|21619.83|21700.05|21620.05|21700.15|21620.15|21699.78|21619.78|8
1736757760000|2025-01-13 08:42:40|21699.9|21619.9|21699.48|21619.48|21700.8|21620.8|21699.47|21619.47|10
1736757770000|2025-01-13 08:42:50|21699.52|21619.52|21696.32|21616.32|21699.52|21619.52|21695.85|21615.85|10
1736757780000|2025-01-13 08:43:00|21696.78|21616.78|21694.21|21614.21|21696.78|21616.78|21693.73|21613.73|10
1736757790000|2025-01-13 08:43:10|21694.03|21614.03|21694.12|21614.12|21694.28|21614.28|21693.77|21613.77|10
1736757800000|2025-01-13 08:43:20|21694.08|21614.08|21692.84|21612.84|21694.08|21614.08|21691.27|21611.27|10
1736757810000|2025-01-13 08:43:30|21693.19|21613.19|21691.73|21611.73|21693.19|21613.19|21690.69|21610.69|10
1736757820000|2025-01-13 08:43:40|21692.13|21612.13|21693|21613|21693.28|21613.28|21691.94|21611.94|10
1736757830000|2025-01-13 08:43:50|21693.06|21613.06|21695.6|21615.6|21695.6|21615.6|21693.02|21613.02|9
1736757840000|2025-01-13 08:44:00|21695.79|21615.79|21696.21|21616.21|21696.35|21616.35|21695.79|21615.79|9
1736757850000|2025-01-13 08:44:10|21696.19|21616.19|21697.64|21617.64|21697.7|21617.7|21696.19|21616.19|10
1736757860000|2025-01-13 08:44:20|21697.56|21617.56|21697.94|21617.94|21697.94|21617.94|21697.33|21617.33|9
1736757870000|2025-01-13 08:44:30|21698.39|21618.39|21698.48|21618.48|21698.48|21618.48|21698.05|21618.05|10
1736757880000|2025-01-13 08:44:40|21698.25|21618.25|21707.94|21627.94|21707.94|21627.94|21698.25|21618.25|10
1736757890000|2025-01-13 08:44:50|21708.38|21628.38|21708.32|21628.32|21708.81|21628.81|21707.73|21627.73|9
1736757900000|2025-01-13 08:45:00|21707.71|21627.71|21706.22|21626.22|21708.94|21628.94|21706.14|21626.14|10
1736757910000|2025-01-13 08:45:10|21706.48|21626.48|21707.3|21627.3|21708.06|21628.06|21706.48|21626.48|10
1736757920000|2025-01-13 08:45:20|21707.43|21627.43|21708.15|21628.15|21708.38|21628.38|21706.91|21626.91|8
1736757930000|2025-01-13 08:45:30|21707.81|21627.81|21709.1|21629.1|21709.1|21629.1|21707.17|21627.17|10
1736757940000|2025-01-13 08:45:40|21709.38|21629.38|21711.27|21631.27|21711.27|21631.27|21709.38|21629.38|10
1736757950000|2025-01-13 08:45:50|21711.43|21631.43|21712.85|21632.85|21712.85|21632.85|21711.43|21631.43|10
1736757960000|2025-01-13 08:46:00|21713.55|21633.55|21715.29|21635.29|21715.36|21635.36|21713.19|21633.19|10
1736757970000|2025-01-13 08:46:10|21716.13|21636.13|21716.08|21636.08|21716.24|21636.24|21716.01|21636.01|9
1736757980000|2025-01-13 08:46:20|21715.94|21635.94|21717.3|21637.3|21717.35|21637.35|21715.94|21635.94|9
1736757990000|2025-01-13 08:46:30|21717.36|21637.36|21716.49|21636.49|21718.14|21638.14|21716.49|21636.49|10
1736758000000|2025-01-13 08:46:40|21716.43|21636.43|21712.01|21632.01|21716.43|21636.43|21711.92|21631.92|9
1736758010000|2025-01-13 08:46:50|21711.64|21631.64|21709.62|21629.62|21711.64|21631.64|21709.25|21629.25|10
1736758020000|2025-01-13 08:47:00|21709.36|21629.36|21707.24|21627.24|21709.36|21629.36|21706.95|21626.95|10
1736758030000|2025-01-13 08:47:10|21707.31|21627.31|21703.46|21623.46|21707.31|21627.31|21703.46|21623.46|10
1736758040000|2025-01-13 08:47:20|21701.8|21621.8|21699.02|21619.02|21701.8|21621.8|21698.54|21618.54|10
1736758050000|2025-01-13 08:47:30|21701.41|21621.41|21704.26|21624.26|21704.26|21624.26|21701.41|21621.41|10
1736758060000|2025-01-13 08:47:40|21704.66|21624.66|21705.95|21625.95|21705.95|21625.95|21704.6|21624.6|10
1736758070000|2025-01-13 08:47:50|21705.98|21625.98|21702.6|21622.6|21706.31|21626.31|21702.6|21622.6|9
1736758080000|2025-01-13 08:48:00|21702.56|21622.56|21698.76|21618.76|21702.58|21622.58|21698.76|21618.76|10
1736758090000|2025-01-13 08:48:10|21698.13|21618.13|21697.15|21617.15|21698.13|21618.13|21697.03|21617.03|10
1736758100000|2025-01-13 08:48:20|21697.17|21617.17|21696.48|21616.48|21697.32|21617.32|21696.48|21616.48|10
1736758110000|2025-01-13 08:48:30|21696.45|21616.45|21698.54|21618.54|21698.54|21618.54|21695.83|21615.83|10
1736758120000|2025-01-13 08:48:40|21698.71|21618.71|21700.03|21620.03|21700.36|21620.36|21698.71|21618.71|10
1736758130000|2025-01-13 08:48:50|21700.59|21620.59|21696.11|21616.11|21700.61|21620.61|21695.39|21615.39|10
1736758140000|2025-01-13 08:49:00|21696.27|21616.27|21697.33|21617.33|21698.12|21618.12|21696.27|21616.27|10
1736758150000|2025-01-13 08:49:10|21697.19|21617.19|21695.67|21615.67|21697.61|21617.61|21694.7|21614.7|10
1736758160000|2025-01-13 08:49:20|21695.41|21615.41|21692.53|21612.53|21695.41|21615.41|21692.53|21612.53|10
1736758170000|2025-01-13 08:49:30|21692.31|21612.31|21691.7|21611.7|21692.31|21612.31|21691.7|21611.7|10
1736758180000|2025-01-13 08:49:40|21690.85|21610.85|21691.17|21611.17|21691.92|21611.92|21690.46|21610.46|10
1736758190000|2025-01-13 08:49:50|21689.55|21609.55|21687.71|21607.71|21689.55|21609.55|21687.66|21607.66|9
1736758200000|2025-01-13 08:50:00|21687.6|21607.6|21688.61|21608.61|21688.96|21608.96|21687.6|21607.6|10
1736758210000|2025-01-13 08:50:10|21688.65|21608.65|21686.97|21606.97|21689.06|21609.06|21686.97|21606.97|10
1736758220000|2025-01-13 08:50:20|21687.32|21607.32|21686.11|21606.11|21687.32|21607.32|21686.09|21606.09|10
1736758230000|2025-01-13 08:50:30|21685.88|21605.88|21683.74|21603.74|21686.03|21606.03|21683.71|21603.71|10
1736758240000|2025-01-13 08:50:40|21683.33|21603.33|21681.57|21601.57|21683.33|21603.33|21681.57|21601.57|9
1736758250000|2025-01-13 08:50:50|21681.76|21601.76|21679.07|21599.07|21681.76|21601.76|21678.85|21598.85|9
1736758260000|2025-01-13 08:51:00|21679|21599|21678.28|21598.28|21679|21599|21676.89|21596.89|10
1736758270000|2025-01-13 08:51:10|21678.32|21598.32|21678.02|21598.02|21678.59|21598.59|21677.81|21597.81|10
1736758280000|2025-01-13 08:51:20|21677.98|21597.98|21681.1|21601.1|21681.1|21601.1|21677.85|21597.85|10
1736758290000|2025-01-13 08:51:30|21681.08|21601.08|21681.96|21601.96|21682.49|21602.49|21681.08|21601.08|10
1736758300000|2025-01-13 08:51:40|21682.34|21602.34|21676.93|21596.93|21682.38|21602.38|21676.93|21596.93|10
1736758310000|2025-01-13 08:51:50|21676.97|21596.97|21677.37|21597.37|21677.37|21597.37|21676.58|21596.58|9
1736758320000|2025-01-13 08:52:00|21677.38|21597.38|21677.89|21597.89|21677.89|21597.89|21677.01|21597.01|10
1736758330000|2025-01-13 08:52:10|21677.87|21597.87|21677|21597|21678.72|21598.72|21677|21597|9
1736758340000|2025-01-13 08:52:20|21676.38|21596.38|21664.33|21584.33|21676.38|21596.38|21664.33|21584.33|10
1736758350000|2025-01-13 08:52:30|21662.71|21582.71|21661.67|21581.67|21662.92|21582.92|21661.55|21581.55|9
1736758360000|2025-01-13 08:52:40|21661.52|21581.52|21662.55|21582.55|21662.69|21582.69|21661.52|21581.52|9
1736758370000|2025-01-13 08:52:50|21662.74|21582.74|21665.33|21585.33|21665.82|21585.82|21662.74|21582.74|10
1736758380000|2025-01-13 08:53:00|21665.07|21585.07|21665.67|21585.67|21665.67|21585.67|21664.62|21584.62|9
1736758390000|2025-01-13 08:53:10|21665.75|21585.75|21666.61|21586.61|21667.78|21587.78|21665.75|21585.75|10
1736758400000|2025-01-13 08:53:20|21666.75|21586.75|21667.08|21587.08|21668.15|21588.15|21666.75|21586.75|10
1736758410000|2025-01-13 08:53:30|21667.2|21587.2|21668.55|21588.55|21668.55|21588.55|21667.2|21587.2|9
1736758420000|2025-01-13 08:53:40|21668.88|21588.88|21666.69|21586.69|21668.88|21588.88|21666.69|21586.69|8
1736758430000|2025-01-13 08:53:50|21666.55|21586.55|21666.31|21586.31|21666.6|21586.6|21665.67|21585.67|10
1736758440000|2025-01-13 08:54:00|21665.9|21585.9|21665.14|21585.14|21666.02|21586.02|21665.14|21585.14|10
1736758450000|2025-01-13 08:54:10|21664.76|21584.76|21661.88|21581.88|21664.76|21584.76|21661.88|21581.88|10
1736758460000|2025-01-13 08:54:20|21661.57|21581.57|21660.54|21580.54|21661.82|21581.82|21660.54|21580.54|9
1736758470000|2025-01-13 08:54:30|21660.52|21580.52|21657.71|21577.71|21660.52|21580.52|21657.71|21577.71|10
1736758480000|2025-01-13 08:54:40|21658.21|21578.21|21658.26|21578.26|21658.73|21578.73|21658.12|21578.12|10
1736758490000|2025-01-13 08:54:50|21657.93|21577.93|21656.77|21576.77|21657.93|21577.93|21656.77|21576.77|8
1736758500000|2025-01-13 08:55:00|21656.66|21576.66|21655.78|21575.78|21656.66|21576.66|21655.78|21575.78|10
1736758510000|2025-01-13 08:55:10|21656.77|21576.77|21657.71|21577.71|21657.72|21577.72|21656.7|21576.7|10
1736758520000|2025-01-13 08:55:20|21657.34|21577.34|21657.4|21577.4|21658.58|21578.58|21657.31|21577.31|9
1736758530000|2025-01-13 08:55:30|21657.19|21577.19|21658.9|21578.9|21658.9|21578.9|21657.19|21577.19|10
1736758540000|2025-01-13 08:55:40|21659.59|21579.59|21660.85|21580.85|21660.85|21580.85|21659.51|21579.51|10
1736758550000|2025-01-13 08:55:50|21661.09|21581.09|21659.68|21579.68|21661.85|21581.85|21659.68|21579.68|10
1736758560000|2025-01-13 08:56:00|21659.74|21579.74|21659.03|21579.03|21660.81|21580.81|21659.03|21579.03|9
1736758570000|2025-01-13 08:56:10|21659.09|21579.09|21660.02|21580.02|21660.41|21580.41|21658.2|21578.2|10
1736758580000|2025-01-13 08:56:20|21660.01|21580.01|21662.06|21582.06|21662.06|21582.06|21660.01|21580.01|10
1736758590000|2025-01-13 08:56:30|21660.78|21580.78|21659.46|21579.46|21661.26|21581.26|21659.46|21579.46|10
1736758600000|2025-01-13 08:56:40|21658.8|21578.8|21660.87|21580.87|21660.87|21580.87|21658.8|21578.8|10
1736758610000|2025-01-13 08:56:50|21660.72|21580.72|21664.87|21584.87|21664.87|21584.87|21660.72|21580.72|10
1736758620000|2025-01-13 08:57:00|21665.68|21585.68|21668.36|21588.36|21668.36|21588.36|21665.68|21585.68|10
1736758630000|2025-01-13 08:57:10|21668.87|21588.87|21670.12|21590.12|21670.26|21590.26|21668.87|21588.87|10
1736758640000|2025-01-13 08:57:20|21670.04|21590.04|21672.6|21592.6|21673.14|21593.14|21669.5|21589.5|10
1736758650000|2025-01-13 08:57:30|21672.53|21592.53|21672.62|21592.62|21674.88|21594.88|21672.53|21592.53|10
1736758660000|2025-01-13 08:57:40|21673.14|21593.14|21675.08|21595.08|21675.08|21595.08|21673.14|21593.14|10
1736758670000|2025-01-13 08:57:50|21674.03|21594.03|21673.98|21593.98|21674.03|21594.03|21673.77|21593.77|10
1736758680000|2025-01-13 08:58:00|21674.22|21594.22|21674.44|21594.44|21674.74|21594.74|21674.16|21594.16|10
1736758690000|2025-01-13 08:58:10|21674.56|21594.56|21672.26|21592.26|21674.62|21594.62|21672.26|21592.26|10
1736758700000|2025-01-13 08:58:20|21672.29|21592.29|21672.2|21592.2|21672.5|21592.5|21672.2|21592.2|9
1736758710000|2025-01-13 08:58:30|21672.22|21592.22|21671.55|21591.55|21672.22|21592.22|21671.46|21591.46|9
1736758720000|2025-01-13 08:58:40|21671.65|21591.65|21671.01|21591.01|21671.86|21591.86|21671.01|21591.01|9
1736758730000|2025-01-13 08:58:50|21671.44|21591.44|21671.56|21591.56|21671.56|21591.56|21671.27|21591.27|9
1736758740000|2025-01-13 08:59:00|21672.17|21592.17|21672.67|21592.67|21672.72|21592.72|21672.17|21592.17|10
1736758750000|2025-01-13 08:59:10|21672.7|21592.7|21671.69|21591.69|21672.84|21592.84|21671.69|21591.69|10
1736758760000|2025-01-13 08:59:20|21671.27|21591.27|21669.35|21589.35|21671.27|21591.27|21669.35|21589.35|9
1736758770000|2025-01-13 08:59:30|21667.95|21587.95|21667.37|21587.37|21668.13|21588.13|21667.37|21587.37|8
1736758780000|2025-01-13 08:59:40|21667.26|21587.26|21665.66|21585.66|21667.26|21587.26|21665.25|21585.25|10
1736758790000|2025-01-13 08:59:50|21665.55|21585.55|21665.09|21585.09|21666.93|21586.93|21665.09|21585.09|10
1736758800000|2025-01-13 09:00:00|21664.77|21584.77|21660.99|21580.99|21664.77|21584.77|21660.48|21580.48|9
1736758810000|2025-01-13 09:00:10|21658.83|21578.83|21658.87|21578.87|21658.87|21578.87|21657.19|21577.19|10
1736758820000|2025-01-13 09:00:20|21658.95|21578.95|21663.75|21583.75|21663.75|21583.75|21658.88|21578.88|10
1736758830000|2025-01-13 09:00:30|21664.53|21584.53|21665.31|21585.31|21666.83|21586.83|21664.53|21584.53|10
1736758840000|2025-01-13 09:00:40|21665.67|21585.67|21664.44|21584.44|21665.74|21585.74|21664.44|21584.44|10
1736758850000|2025-01-13 09:00:50|21663.82|21583.82|21665.02|21585.02|21665.02|21585.02|21662.75|21582.75|10
1736758860000|2025-01-13 09:01:00|21665.12|21585.12|21662.08|21582.08|21665.12|21585.12|21662.02|21582.02|10
1736758870000|2025-01-13 09:01:10|21662.16|21582.16|21662.87|21582.87|21662.87|21582.87|21661.67|21581.67|10
1736758880000|2025-01-13 09:01:20|21663|21583|21661.53|21581.53|21663|21583|21661.24|21581.24|10
1736758890000|2025-01-13 09:01:30|21661.21|21581.21|21660.07|21580.07|21661.21|21581.21|21659.27|21579.27|10
1736758900000|2025-01-13 09:01:40|21660.63|21580.63|21662.86|21582.86|21662.86|21582.86|21660.63|21580.63|10
1736758910000|2025-01-13 09:01:50|21662.48|21582.48|21662.66|21582.66|21663.17|21583.17|21661.79|21581.79|10
1736758920000|2025-01-13 09:02:00|21662.86|21582.86|21661.28|21581.28|21663.09|21583.09|21660.92|21580.92|10
1736758930000|2025-01-13 09:02:10|21661.38|21581.38|21664.84|21584.84|21664.84|21584.84|21661.38|21581.38|10
1736758940000|2025-01-13 09:02:20|21665.48|21585.48|21670.9|21590.9|21670.9|21590.9|21665.48|21585.48|10
1736758950000|2025-01-13 09:02:30|21670.95|21590.95|21673.09|21593.09|21673.2|21593.2|21670.95|21590.95|9
1736758960000|2025-01-13 09:02:40|21674.01|21594.01|21675.83|21595.83|21675.83|21595.83|21673.95|21593.95|9
1736758970000|2025-01-13 09:02:50|21676.12|21596.12|21679.43|21599.43|21679.43|21599.43|21676.12|21596.12|10
1736758980000|2025-01-13 09:03:00|21680.29|21600.29|21683.39|21603.39|21683.96|21603.96|21680.29|21600.29|10
1736758990000|2025-01-13 09:03:10|21684.45|21604.45|21684.5|21604.5|21686.05|21606.05|21684.32|21604.32|10
1736759000000|2025-01-13 09:03:20|21684.35|21604.35|21678.5|21598.5|21684.35|21604.35|21678.5|21598.5|10
1736759010000|2025-01-13 09:03:30|21678.62|21598.62|21676.97|21596.97|21678.62|21598.62|21676.63|21596.63|10
1736759020000|2025-01-13 09:03:40|21676.61|21596.61|21676.92|21596.92|21677.33|21597.33|21676.19|21596.19|10
1736759030000|2025-01-13 09:03:50|21676.8|21596.8|21673.68|21593.68|21676.94|21596.94|21673.68|21593.68|10
1736759040000|2025-01-13 09:04:00|21673.62|21593.62|21672.49|21592.49|21673.67|21593.67|21672.49|21592.49|10
1736759050000|2025-01-13 09:04:10|21671.16|21591.16|21662.74|21582.74|21671.16|21591.16|21662.74|21582.74|10
1736759060000|2025-01-13 09:04:20|21661.45|21581.45|21650.8|21570.8|21661.45|21581.45|21650.8|21570.8|10
1736759070000|2025-01-13 09:04:30|21650.12|21570.12|21647.02|21567.02|21650.12|21570.12|21645.34|21565.34|10
1736759080000|2025-01-13 09:04:40|21646.28|21566.28|21647.53|21567.53|21648.39|21568.39|21646.05|21566.05|10
1736759090000|2025-01-13 09:04:50|21646.86|21566.86|21643.89|21563.89|21646.86|21566.86|21643.87|21563.87|10
1736759100000|2025-01-13 09:05:00|21643.93|21563.93|21646.6|21566.6|21646.6|21566.6|21642.86|21562.86|9
1736759110000|2025-01-13 09:05:10|21646.27|21566.27|21641.78|21561.78|21646.27|21566.27|21641.78|21561.78|10
1736759120000|2025-01-13 09:05:20|21641.91|21561.91|21646.88|21566.88|21646.88|21566.88|21641.42|21561.42|10
1736759130000|2025-01-13 09:05:30|21647.03|21567.03|21655.87|21575.87|21655.87|21575.87|21647.03|21567.03|10
1736759140000|2025-01-13 09:05:40|21656.42|21576.42|21661.38|21581.38|21661.38|21581.38|21656.42|21576.42|10
1736759150000|2025-01-13 09:05:50|21661.58|21581.58|21664.78|21584.78|21664.78|21584.78|21661.58|21581.58|10
1736759160000|2025-01-13 09:06:00|21665.23|21585.23|21671.02|21591.02|21671.02|21591.02|21665.23|21585.23|10
1736759170000|2025-01-13 09:06:10|21671.01|21591.01|21675.88|21595.88|21675.88|21595.88|21670.84|21590.84|10
1736759180000|2025-01-13 09:06:20|21675.89|21595.89|21673.29|21593.29|21675.89|21595.89|21673.29|21593.29|10
1736759190000|2025-01-13 09:06:30|21673.3|21593.3|21673.58|21593.58|21675.04|21595.04|21672.67|21592.67|10
1736759200000|2025-01-13 09:06:40|21673.04|21593.04|21672.24|21592.24|21673.28|21593.28|21671.79|21591.79|10
1736759210000|2025-01-13 09:06:50|21672.26|21592.26|21670.04|21590.04|21672.26|21592.26|21670.03|21590.03|9
1736759220000|2025-01-13 09:07:00|21669.03|21589.03|21666.37|21586.37|21669.03|21589.03|21666.37|21586.37|10
1736759230000|2025-01-13 09:07:10|21666.26|21586.26|21668.34|21588.34|21668.88|21588.88|21666.26|21586.26|10
1736759240000|2025-01-13 09:07:20|21668.37|21588.37|21670.79|21590.79|21670.79|21590.79|21668.37|21588.37|10
1736759250000|2025-01-13 09:07:30|21670.7|21590.7|21677.49|21597.49|21679.27|21599.27|21670.7|21590.7|10
1736759260000|2025-01-13 09:07:40|21677.47|21597.47|21671.2|21591.2|21677.47|21597.47|21671.2|21591.2|10
1736759270000|2025-01-13 09:07:50|21671.23|21591.23|21658.73|21578.73|21671.26|21591.26|21658.73|21578.73|10
1736759280000|2025-01-13 09:08:00|21658.08|21578.08|21646.37|21566.37|21658.08|21578.08|21646.37|21566.37|10
1736759290000|2025-01-13 09:08:10|21646.16|21566.16|21644.05|21564.05|21648.53|21568.53|21643.53|21563.53|10
1736759300000|2025-01-13 09:08:20|21643.66|21563.66|21643.12|21563.12|21643.66|21563.66|21641.03|21561.03|10
1736759310000|2025-01-13 09:08:30|21644.05|21564.05|21641.96|21561.96|21644.05|21564.05|21641.96|21561.96|10
1736759320000|2025-01-13 09:08:40|21641.26|21561.26|21633.97|21553.97|21641.26|21561.26|21633.97|21553.97|9
1736759330000|2025-01-13 09:08:50|21633.74|21553.74|21627.94|21547.94|21633.74|21553.74|21627.73|21547.73|10
1736759340000|2025-01-13 09:09:00|21628.01|21548.01|21611.17|21531.17|21628.01|21548.01|21611.17|21531.17|10
1736759350000|2025-01-13 09:09:10|21612.38|21532.38|21615.63|21535.63|21616.18|21536.18|21612.38|21532.38|10
1736759360000|2025-01-13 09:09:20|21615.26|21535.26|21623.5|21543.5|21623.5|21543.5|21615.26|21535.26|10
1736759370000|2025-01-13 09:09:30|21623.75|21543.75|21629.5|21549.5|21629.5|21549.5|21623.75|21543.75|10
1736759380000|2025-01-13 09:09:40|21629.23|21549.23|21636.49|21556.49|21636.49|21556.49|21629.23|21549.23|10
1736759390000|2025-01-13 09:09:50|21636.5|21556.5|21642.18|21562.18|21642.18|21562.18|21636.5|21556.5|10
1736759400000|2025-01-13 09:10:00|21642.48|21562.48|21647.45|21567.45|21647.45|21567.45|21642.48|21562.48|9
1736759410000|2025-01-13 09:10:10|21647.94|21567.94|21650.77|21570.77|21650.77|21570.77|21647.94|21567.94|10
1736759420000|2025-01-13 09:10:20|21653.04|21573.04|21654.02|21574.02|21654.27|21574.27|21653.04|21573.04|10
1736759430000|2025-01-13 09:10:30|21655.1|21575.1|21651.31|21571.31|21655.54|21575.54|21651.31|21571.31|10
1736759440000|2025-01-13 09:10:40|21652.86|21572.86|21656.95|21576.95|21656.95|21576.95|21652.86|21572.86|10
1736759450000|2025-01-13 09:10:50|21656.62|21576.62|21654.32|21574.32|21656.69|21576.69|21653.88|21573.88|10
1736759460000|2025-01-13 09:11:00|21654.72|21574.72|21659.57|21579.57|21659.57|21579.57|21654.72|21574.72|10
1736759470000|2025-01-13 09:11:10|21660.06|21580.06|21661.65|21581.65|21661.65|21581.65|21660.06|21580.06|8
1736759480000|2025-01-13 09:11:20|21662.04|21582.04|21662.13|21582.13|21662.56|21582.56|21661.55|21581.55|10
1736759490000|2025-01-13 09:11:30|21663.53|21583.53|21662.86|21582.86|21663.98|21583.98|21662.86|21582.86|10
1736759500000|2025-01-13 09:11:40|21662.78|21582.78|21661.14|21581.14|21664.06|21584.06|21661.14|21581.14|10
1736759510000|2025-01-13 09:11:50|21661.31|21581.31|21658.67|21578.67|21661.31|21581.31|21658.67|21578.67|10
1736759520000|2025-01-13 09:12:00|21657.63|21577.63|21660.47|21580.47|21660.56|21580.56|21657.63|21577.63|9
1736759530000|2025-01-13 09:12:10|21660.42|21580.42|21663.02|21583.02|21663.02|21583.02|21660.02|21580.02|9
1736759540000|2025-01-13 09:12:20|21663.43|21583.43|21662.4|21582.4|21664.5|21584.5|21662.4|21582.4|10
1736759550000|2025-01-13 09:12:30|21662.29|21582.29|21658.58|21578.58|21662.39|21582.39|21658.58|21578.58|10
1736759560000|2025-01-13 09:12:40|21657.84|21577.84|21656.05|21576.05|21657.84|21577.84|21655.33|21575.33|10
1736759570000|2025-01-13 09:12:50|21656.1|21576.1|21658.64|21578.64|21658.64|21578.64|21656.1|21576.1|10
1736759580000|2025-01-13 09:13:00|21658.69|21578.69|21659.29|21579.29|21660.34|21580.34|21658.69|21578.69|10
1736759590000|2025-01-13 09:13:10|21659.27|21579.27|21659.52|21579.52|21661.19|21581.19|21659.1|21579.1|10
1736759600000|2025-01-13 09:13:20|21659.34|21579.34|21657.85|21577.85|21659.34|21579.34|21657.85|21577.85|10
1736759610000|2025-01-13 09:13:30|21658.14|21578.14|21661.47|21581.47|21661.58|21581.58|21658.14|21578.14|10
1736759620000|2025-01-13 09:13:40|21662.6|21582.6|21662.91|21582.91|21664.24|21584.24|21662.05|21582.05|10
1736759630000|2025-01-13 09:13:50|21662.25|21582.25|21660.6|21580.6|21662.25|21582.25|21659.91|21579.91|10
1736759640000|2025-01-13 09:14:00|21660.84|21580.84|21657.18|21577.18|21661.69|21581.69|21657.18|21577.18|10
1736759650000|2025-01-13 09:14:10|21656.92|21576.92|21652.7|21572.7|21656.92|21576.92|21652.7|21572.7|10
1736759660000|2025-01-13 09:14:20|21652.73|21572.73|21651.66|21571.66|21652.98|21572.98|21651.66|21571.66|10
1736759670000|2025-01-13 09:14:30|21650.14|21570.14|21643.69|21563.69|21650.14|21570.14|21643.69|21563.69|10
1736759680000|2025-01-13 09:14:40|21643.83|21563.83|21646.33|21566.33|21646.63|21566.63|21643.49|21563.49|10
1736759690000|2025-01-13 09:14:50|21645.41|21565.41|21643.8|21563.8|21645.54|21565.54|21643.8|21563.8|10
1736759700000|2025-01-13 09:15:00|21643.89|21563.89|21635.12|21555.12|21643.89|21563.89|21635.12|21555.12|10
1736759710000|2025-01-13 09:15:10|21634.99|21554.99|21629.49|21549.49|21634.99|21554.99|21629.49|21549.49|10
1736759720000|2025-01-13 09:15:20|21630.17|21550.17|21634.61|21554.61|21634.61|21554.61|21629.2|21549.2|10
1736759730000|2025-01-13 09:15:30|21636.21|21556.21|21641.59|21561.59|21643.11|21563.11|21636.21|21556.21|10
1736759740000|2025-01-13 09:15:40|21641.62|21561.62|21644.6|21564.6|21644.6|21564.6|21641.62|21561.62|10
1736759750000|2025-01-13 09:15:50|21644.22|21564.22|21646.31|21566.31|21646.83|21566.83|21643.84|21563.84|9
1736759760000|2025-01-13 09:16:00|21645.76|21565.76|21640.43|21560.43|21645.76|21565.76|21640.43|21560.43|10
1736759770000|2025-01-13 09:16:10|21638.17|21558.17|21635.53|21555.53|21638.17|21558.17|21635.3|21555.3|9
1736759780000|2025-01-13 09:16:20|21635.81|21555.81|21633.91|21553.91|21635.94|21555.94|21633.91|21553.91|10
1736759790000|2025-01-13 09:16:30|21634.09|21554.09|21636.98|21556.98|21636.98|21556.98|21631.99|21551.99|10
1736759800000|2025-01-13 09:16:40|21637.6|21557.6|21639.46|21559.46|21640.76|21560.76|21637.52|21557.52|10
1736759810000|2025-01-13 09:16:50|21639.73|21559.73|21639.68|21559.68|21639.92|21559.92|21638.97|21558.97|10
1736759820000|2025-01-13 09:17:00|21639.2|21559.2|21638.19|21558.19|21639.2|21559.2|21637.14|21557.14|10
1736759830000|2025-01-13 09:17:10|21638.32|21558.32|21637.92|21557.92|21638.32|21558.32|21636.54|21556.54|10
1736759840000|2025-01-13 09:17:20|21637.78|21557.78|21632.93|21552.93|21637.78|21557.78|21632.93|21552.93|10
1736759850000|2025-01-13 09:17:30|21633.37|21553.37|21628.52|21548.52|21633.37|21553.37|21628.52|21548.52|10
1736759860000|2025-01-13 09:17:40|21627.76|21547.76|21627.43|21547.43|21628.02|21548.02|21627.17|21547.17|10
1736759870000|2025-01-13 09:17:50|21626.92|21546.92|21628.54|21548.54|21629.25|21549.25|21626.42|21546.42|10
1736759880000|2025-01-13 09:18:00|21629.49|21549.49|21630.6|21550.6|21630.6|21550.6|21628.09|21548.09|10
1736759890000|2025-01-13 09:18:10|21630.86|21550.86|21635.12|21555.12|21635.37|21555.37|21630.86|21550.86|10
1736759900000|2025-01-13 09:18:20|21636.52|21556.52|21639.93|21559.93|21639.93|21559.93|21636.52|21556.52|10
1736759910000|2025-01-13 09:18:30|21640.41|21560.41|21640.09|21560.09|21640.87|21560.87|21639.34|21559.34|10
1736759920000|2025-01-13 09:18:40|21639.3|21559.3|21635.07|21555.07|21639.3|21559.3|21634.44|21554.44|10
1736759930000|2025-01-13 09:18:50|21635.25|21555.25|21631.66|21551.66|21635.79|21555.79|21631.66|21551.66|10
1736759940000|2025-01-13 09:19:00|21630.92|21550.92|21628.19|21548.19|21630.92|21550.92|21628.19|21548.19|10
1736759950000|2025-01-13 09:19:10|21627.97|21547.97|21628.27|21548.27|21629.77|21549.77|21627.21|21547.21|10
1736759960000|2025-01-13 09:19:20|21628.54|21548.54|21627.03|21547.03|21629.09|21549.09|21627.03|21547.03|10
1736759970000|2025-01-13 09:19:30|21627.44|21547.44|21631.17|21551.17|21631.56|21551.56|21627.44|21547.44|10
1736759980000|2025-01-13 09:19:40|21631.38|21551.38|21627.14|21547.14|21631.38|21551.38|21627.14|21547.14|10
1736759990000|2025-01-13 09:19:50|21626.14|21546.14|21625.81|21545.81|21626.42|21546.42|21625.24|21545.24|10
1736760000000|2025-01-13 09:20:00|21626.12|21546.12|21620.02|21540.02|21626.12|21546.12|21620.02|21540.02|10
1736760010000|2025-01-13 09:20:10|21619.86|21539.86|21617.48|21537.48|21619.86|21539.86|21616.61|21536.61|10
1736760020000|2025-01-13 09:20:20|21615.99|21535.99|21618.14|21538.14|21618.43|21538.43|21615.93|21535.93|10
1736760030000|2025-01-13 09:20:30|21618.6|21538.6|21619.43|21539.43|21619.43|21539.43|21617.76|21537.76|10
1736760040000|2025-01-13 09:20:40|21619.29|21539.29|21616.38|21536.38|21619.55|21539.55|21616.38|21536.38|10
1736760050000|2025-01-13 09:20:50|21616.06|21536.06|21614.06|21534.06|21616.98|21536.98|21614.06|21534.06|10
1736760060000|2025-01-13 09:21:00|21614.16|21534.16|21619.32|21539.32|21619.37|21539.37|21613.57|21533.57|10
1736760070000|2025-01-13 09:21:10|21619.49|21539.49|21621.89|21541.89|21621.89|21541.89|21619.49|21539.49|10
1736760080000|2025-01-13 09:21:20|21622.88|21542.88|21625.63|21545.63|21626.09|21546.09|21622.88|21542.88|10
1736760090000|2025-01-13 09:21:30|21624.7|21544.7|21620.82|21540.82|21624.7|21544.7|21620.82|21540.82|10
1736760100000|2025-01-13 09:21:40|21620.84|21540.84|21618.58|21538.58|21620.84|21540.84|21618.58|21538.58|10
1736760110000|2025-01-13 09:21:50|21618.9|21538.9|21616.42|21536.42|21620.03|21540.03|21616.42|21536.42|10
1736760120000|2025-01-13 09:22:00|21616.33|21536.33|21612.14|21532.14|21616.33|21536.33|21610.37|21530.37|10
1736760130000|2025-01-13 09:22:10|21613.01|21533.01|21613.38|21533.38|21614.34|21534.34|21612.51|21532.51|10
1736760140000|2025-01-13 09:22:20|21611.48|21531.48|21610.05|21530.05|21611.64|21531.64|21610.05|21530.05|10
1736760150000|2025-01-13 09:22:30|21610.06|21530.06|21607.89|21527.89|21610.08|21530.08|21607.89|21527.89|10
1736760160000|2025-01-13 09:22:40|21606.61|21526.61|21603.52|21523.52|21606.64|21526.64|21603.52|21523.52|10
1736760170000|2025-01-13 09:22:50|21603.08|21523.08|21595.26|21515.26|21603.08|21523.08|21594.57|21514.57|10
1736760180000|2025-01-13 09:23:00|21594.67|21514.67|21596.16|21516.16|21597.55|21517.55|21594.67|21514.67|10
1736760190000|2025-01-13 09:23:10|21594.87|21514.87|21596.47|21516.47|21596.47|21516.47|21593.38|21513.38|10
1736760200000|2025-01-13 09:23:20|21595.77|21515.77|21594.77|21514.77|21595.77|21515.77|21593.93|21513.93|10
1736760210000|2025-01-13 09:23:30|21594.87|21514.87|21597.37|21517.37|21598.12|21518.12|21594.68|21514.68|10
1736760220000|2025-01-13 09:23:40|21597.46|21517.46|21596.14|21516.14|21599.25|21519.25|21595.9|21515.9|10
1736760230000|2025-01-13 09:23:50|21596.29|21516.29|21597.49|21517.49|21598.63|21518.63|21595.54|21515.54|10
1736760240000|2025-01-13 09:24:00|21597.23|21517.23|21589.36|21509.36|21597.23|21517.23|21589.36|21509.36|10
1736760250000|2025-01-13 09:24:10|21586.53|21506.53|21587.98|21507.98|21587.98|21507.98|21585.97|21505.97|10
1736760260000|2025-01-13 09:24:20|21588.25|21508.25|21592.9|21512.9|21592.9|21512.9|21588.25|21508.25|10
1736760270000|2025-01-13 09:24:30|21591.14|21511.14|21589.32|21509.32|21591.14|21511.14|21588.87|21508.87|10
1736760280000|2025-01-13 09:24:40|21589.18|21509.18|21591.49|21511.49|21591.49|21511.49|21589.16|21509.16|10
1736760290000|2025-01-13 09:24:50|21591.72|21511.72|21591.88|21511.88|21592.36|21512.36|21590.53|21510.53|10
1736760300000|2025-01-13 09:25:00|21591.8|21511.8|21592.32|21512.32|21592.32|21512.32|21591.22|21511.22|10
1736760310000|2025-01-13 09:25:10|21592.44|21512.44|21588.41|21508.41|21592.6|21512.6|21588.41|21508.41|10
1736760320000|2025-01-13 09:25:20|21587.91|21507.91|21586.78|21506.78|21588.33|21508.33|21585.45|21505.45|10
1736760330000|2025-01-13 09:25:30|21587.21|21507.21|21590.71|21510.71|21590.71|21510.71|21586.22|21506.22|10
1736760340000|2025-01-13 09:25:40|21591.17|21511.17|21598.2|21518.2|21598.2|21518.2|21591.17|21511.17|10
1736760350000|2025-01-13 09:25:50|21598.34|21518.34|21601.94|21521.94|21602.26|21522.26|21598.34|21518.34|10
1736760360000|2025-01-13 09:26:00|21602.71|21522.71|21600.03|21520.03|21603.64|21523.64|21600.03|21520.03|10
1736760370000|2025-01-13 09:26:10|21600.69|21520.69|21602.64|21522.64|21602.64|21522.64|21600.69|21520.69|10
1736760380000|2025-01-13 09:26:20|21603.51|21523.51|21612.07|21532.07|21612.07|21532.07|21603.51|21523.51|10
1736760390000|2025-01-13 09:26:30|21613.2|21533.2|21617.82|21537.82|21617.82|21537.82|21613.2|21533.2|9
1736760400000|2025-01-13 09:26:40|21617.32|21537.32|21617.32|21537.32|21617.32|21537.32|21616.05|21536.05|10
1736760410000|2025-01-13 09:26:50|21618.26|21538.26|21615.44|21535.44|21618.31|21538.31|21615.44|21535.44|10
1736760420000|2025-01-13 09:27:00|21615.26|21535.26|21604.56|21524.56|21615.26|21535.26|21604.56|21524.56|10
1736760430000|2025-01-13 09:27:10|21601.53|21521.53|21600.53|21520.53|21601.53|21521.53|21599.07|21519.07|10
1736760440000|2025-01-13 09:27:20|21600.78|21520.78|21601.01|21521.01|21602.58|21522.58|21600.78|21520.78|10
1736760450000|2025-01-13 09:27:30|21601.15|21521.15|21602.88|21522.88|21604.35|21524.35|21601.15|21521.15|10
1736760460000|2025-01-13 09:27:40|21602.67|21522.67|21605.6|21525.6|21605.6|21525.6|21602.1|21522.1|10
1736760470000|2025-01-13 09:27:50|21605.54|21525.54|21607|21527|21607|21527|21604.95|21524.95|10
1736760480000|2025-01-13 09:28:00|21606.48|21526.48|21603.58|21523.58|21607.22|21527.22|21603.58|21523.58|9
1736760490000|2025-01-13 09:28:10|21602.82|21522.82|21599.54|21519.54|21602.82|21522.82|21599.54|21519.54|10
1736760500000|2025-01-13 09:28:20|21598.73|21518.73|21598.5|21518.5|21599.78|21519.78|21598.21|21518.21|10
1736760510000|2025-01-13 09:28:30|21598.25|21518.25|21595.1|21515.1|21598.52|21518.52|21595.1|21515.1|10
1736760520000|2025-01-13 09:28:40|21595.08|21515.08|21592.19|21512.19|21595.3|21515.3|21592.02|21512.02|10
1736760530000|2025-01-13 09:28:50|21592.18|21512.18|21592.09|21512.09|21592.39|21512.39|21592.02|21512.02|9
1736760540000|2025-01-13 09:29:00|21592.07|21512.07|21592.91|21512.91|21592.91|21512.91|21591.52|21511.52|10
1736760550000|2025-01-13 09:29:10|21592.11|21512.11|21590.29|21510.29|21592.33|21512.33|21590.29|21510.29|10
1736760560000|2025-01-13 09:29:20|21590.18|21510.18|21585.74|21505.74|21590.18|21510.18|21585.74|21505.74|10
1736760570000|2025-01-13 09:29:30|21584.53|21504.53|21561.16|21481.16|21584.53|21504.53|21561.16|21481.16|10
1736760580000|2025-01-13 09:29:40|21563.17|21483.17|21563.82|21483.82|21564.7|21484.7|21562.47|21482.47|10
1736760590000|2025-01-13 09:29:50|21564.2|21484.2|21561.99|21481.99|21564.2|21484.2|21561.93|21481.93|8
1736760600000|2025-01-13 09:30:00|21561.71|21481.71|21560.58|21480.58|21562.93|21482.93|21558.93|21478.93|10
1736760610000|2025-01-13 09:30:10|21562.48|21482.48|21564.31|21484.31|21564.59|21484.59|21562.26|21482.26|10
1736760620000|2025-01-13 09:30:20|21565.01|21485.01|21564.69|21484.69|21567.58|21487.58|21564.69|21484.69|10
1736760630000|2025-01-13 09:30:30|21564.54|21484.54|21562.11|21482.11|21564.54|21484.54|21561.2|21481.2|9
1736760640000|2025-01-13 09:30:40|21561.82|21481.82|21560.17|21480.17|21561.82|21481.82|21559.83|21479.83|10
1736760650000|2025-01-13 09:30:50|21560.73|21480.73|21566.94|21486.94|21566.94|21486.94|21560.73|21480.73|10
1736760660000|2025-01-13 09:31:00|21566.78|21486.78|21573.72|21493.72|21573.72|21493.72|21566.78|21486.78|10
1736760670000|2025-01-13 09:31:10|21574.28|21494.28|21576.19|21496.19|21577.71|21497.71|21574.28|21494.28|10
1736760680000|2025-01-13 09:31:20|21576.41|21496.41|21577.36|21497.36|21577.36|21497.36|21576.38|21496.38|10
1736760690000|2025-01-13 09:31:30|21577.3|21497.3|21573.89|21493.89|21577.39|21497.39|21573.16|21493.16|10
1736760700000|2025-01-13 09:31:40|21573.45|21493.45|21570.16|21490.16|21573.96|21493.96|21570.08|21490.08|10
1736760710000|2025-01-13 09:31:50|21570.24|21490.24|21564.85|21484.85|21570.24|21490.24|21564.51|21484.51|10
1736760720000|2025-01-13 09:32:00|21564.96|21484.96|21568.3|21488.3|21568.46|21488.46|21564.96|21484.96|10
1736760730000|2025-01-13 09:32:10|21567.08|21487.08|21565.09|21485.09|21567.12|21487.12|21564.69|21484.69|10
1736760740000|2025-01-13 09:32:20|21564.83|21484.83|21563.04|21483.04|21565.29|21485.29|21563.04|21483.04|10
1736760750000|2025-01-13 09:32:30|21562.22|21482.22|21558.39|21478.39|21562.45|21482.45|21558.39|21478.39|10
1736760760000|2025-01-13 09:32:40|21558.16|21478.16|21556.14|21476.14|21558.16|21478.16|21555.39|21475.39|10
1736760770000|2025-01-13 09:32:50|21556.08|21476.08|21559.04|21479.04|21559.3|21479.3|21556.08|21476.08|10
1736760780000|2025-01-13 09:33:00|21560.04|21480.04|21559.06|21479.06|21560.98|21480.98|21559.06|21479.06|9
1736760790000|2025-01-13 09:33:10|21558.54|21478.54|21553.33|21473.33|21558.54|21478.54|21553.33|21473.33|10
1736760800000|2025-01-13 09:33:20|21553.22|21473.22|21518.27|21438.27|21553.22|21473.22|21518.27|21438.27|10
1736760810000|2025-01-13 09:33:30|21511.5|21431.5|21509.29|21429.29|21511.5|21431.5|21501.81|21421.81|10
1736760820000|2025-01-13 09:33:40|21508.8|21428.8|21510.28|21430.28|21511.94|21431.94|21505.04|21425.04|9
1736760830000|2025-01-13 09:33:50|21509.55|21429.55|21510.93|21430.93|21513.55|21433.55|21509.55|21429.55|10
1736760840000|2025-01-13 09:34:00|21509.84|21429.84|21507.63|21427.63|21509.84|21429.84|21506.61|21426.61|10
1736760850000|2025-01-13 09:34:10|21508.04|21428.04|21512.97|21432.97|21512.97|21432.97|21508.04|21428.04|10
1736760860000|2025-01-13 09:34:20|21513.2|21433.2|21509.02|21429.02|21513.2|21433.2|21509.01|21429.01|10
1736760870000|2025-01-13 09:34:30|21508.92|21428.92|21494.77|21414.77|21508.92|21428.92|21494.77|21414.77|10
1736760880000|2025-01-13 09:34:40|21493.48|21413.48|21490.97|21410.97|21493.48|21413.48|21490.97|21410.97|10
1736760890000|2025-01-13 09:34:50|21491.25|21411.25|21489.45|21409.45|21491.25|21411.25|21486.76|21406.76|10
1736760900000|2025-01-13 09:35:00|21488.88|21408.88|21496.42|21416.42|21496.42|21416.42|21488.31|21408.31|10
1736760910000|2025-01-13 09:35:10|21496.67|21416.67|21508.9|21428.9|21508.9|21428.9|21495.65|21415.65|10
1736760920000|2025-01-13 09:35:20|21508.03|21428.03|21510.33|21430.33|21510.33|21430.33|21508.02|21428.02|10
1736760930000|2025-01-13 09:35:30|21510.5|21430.5|21519.72|21439.72|21519.86|21439.86|21510.5|21430.5|10
1736760940000|2025-01-13 09:35:40|21519.84|21439.84|21520.35|21440.35|21520.94|21440.94|21518.26|21438.26|10
1736760950000|2025-01-13 09:35:50|21520.19|21440.19|21525|21445|21525|21445|21520.19|21440.19|10
1736760960000|2025-01-13 09:36:00|21524.8|21444.8|21533|21453|21533.34|21453.34|21523.94|21443.94|10
1736760970000|2025-01-13 09:36:10|21533.94|21453.94|21544.14|21464.14|21544.14|21464.14|21533.94|21453.94|10
1736760980000|2025-01-13 09:36:20|21544.25|21464.25|21547.13|21467.13|21549.59|21469.59|21544.25|21464.25|10
1736760990000|2025-01-13 09:36:30|21547.03|21467.03|21556.79|21476.79|21556.79|21476.79|21547.03|21467.03|10
1736761000000|2025-01-13 09:36:40|21557.97|21477.97|21563.82|21483.82|21563.82|21483.82|21557.97|21477.97|10
1736761010000|2025-01-13 09:36:50|21563.3|21483.3|21560.94|21480.94|21563.3|21483.3|21559.54|21479.54|10
1736761020000|2025-01-13 09:37:00|21561.2|21481.2|21563.74|21483.74|21564.49|21484.49|21561.2|21481.2|10
1736761030000|2025-01-13 09:37:10|21563.08|21483.08|21567.49|21487.49|21567.49|21487.49|21563.08|21483.08|10
1736761040000|2025-01-13 09:37:20|21568.41|21488.41|21571.53|21491.53|21572.23|21492.23|21568.41|21488.41|10
1736761050000|2025-01-13 09:37:30|21571.9|21491.9|21569.44|21489.44|21572.13|21492.13|21569.44|21489.44|10
1736761060000|2025-01-13 09:37:40|21570.47|21490.47|21572.7|21492.7|21573.17|21493.17|21570.47|21490.47|10
1736761070000|2025-01-13 09:37:50|21573.17|21493.17|21580.1|21500.1|21580.1|21500.1|21572.61|21492.61|10
1736761080000|2025-01-13 09:38:00|21582.17|21502.17|21587.68|21507.68|21587.68|21507.68|21582.17|21502.17|9
1736761090000|2025-01-13 09:38:10|21588.15|21508.15|21604.72|21524.72|21604.72|21524.72|21588.15|21508.15|10
1736761100000|2025-01-13 09:38:20|21605.05|21525.05|21605.02|21525.02|21606.4|21526.4|21604.18|21524.18|10
1736761110000|2025-01-13 09:38:30|21605|21525|21609.84|21529.84|21609.84|21529.84|21605|21525|10
1736761120000|2025-01-13 09:38:40|21609.31|21529.31|21610.83|21530.83|21610.83|21530.83|21608.27|21528.27|9
1736761130000|2025-01-13 09:38:50|21611.65|21531.65|21614.63|21534.63|21614.76|21534.76|21611.36|21531.36|10
1736761140000|2025-01-13 09:39:00|21615.21|21535.21|21626.06|21546.06|21626.06|21546.06|21615.21|21535.21|10
1736761150000|2025-01-13 09:39:10|21625.82|21545.82|21627.86|21547.86|21628.65|21548.65|21625.82|21545.82|10
1736761160000|2025-01-13 09:39:20|21626.77|21546.77|21624.65|21544.65|21626.77|21546.77|21624.15|21544.15|10
1736761170000|2025-01-13 09:39:30|21625.3|21545.3|21624.28|21544.28|21626.76|21546.76|21624.28|21544.28|10
1736761180000|2025-01-13 09:39:40|21624.48|21544.48|21623.46|21543.46|21624.48|21544.48|21623|21543|10
1736761190000|2025-01-13 09:39:50|21623.66|21543.66|21626.18|21546.18|21626.3|21546.3|21623.66|21543.66|10
1736761200000|2025-01-13 09:40:00|21626.55|21546.55|21626|21546|21627.27|21547.27|21626|21546|10
1736761210000|2025-01-13 09:40:10|21625.61|21545.61|21625.36|21545.36|21625.7|21545.7|21625.06|21545.06|10
1736761220000|2025-01-13 09:40:20|21624.21|21544.21|21625.46|21545.46|21625.46|21545.46|21623.59|21543.59|10
1736761230000|2025-01-13 09:40:30|21625.74|21545.74|21631.53|21551.53|21631.53|21551.53|21625.66|21545.66|10
1736761240000|2025-01-13 09:40:40|21631.62|21551.62|21630.09|21550.09|21633.1|21553.1|21629.81|21549.81|10
1736761250000|2025-01-13 09:40:50|21629.53|21549.53|21629.12|21549.12|21629.53|21549.53|21627.82|21547.82|10
1736761260000|2025-01-13 09:41:00|21629.07|21549.07|21633.23|21553.23|21633.23|21553.23|21628.49|21548.49|9
1736761270000|2025-01-13 09:41:10|21633.25|21553.25|21632.36|21552.36|21633.25|21553.25|21630.48|21550.48|10
1736761280000|2025-01-13 09:41:20|21632.05|21552.05|21633.38|21553.38|21633.38|21553.38|21632.01|21552.01|10
1736761290000|2025-01-13 09:41:30|21633.53|21553.53|21629.99|21549.99|21633.53|21553.53|21629.99|21549.99|10
1736761300000|2025-01-13 09:41:40|21629.71|21549.71|21632.24|21552.24|21632.26|21552.26|21629.48|21549.48|10
1736761310000|2025-01-13 09:41:50|21632.16|21552.16|21629.78|21549.78|21632.16|21552.16|21629.78|21549.78|10
1736761320000|2025-01-13 09:42:00|21629.89|21549.89|21625.79|21545.79|21630.68|21550.68|21625.79|21545.79|10
1736761330000|2025-01-13 09:42:10|21626.02|21546.02|21624.27|21544.27|21626.02|21546.02|21623.81|21543.81|10
1736761340000|2025-01-13 09:42:20|21624.7|21544.7|21621.93|21541.93|21624.86|21544.86|21621.32|21541.32|8
1736761350000|2025-01-13 09:42:30|21621.82|21541.82|21618.73|21538.73|21621.92|21541.92|21618.59|21538.59|10
1736761360000|2025-01-13 09:42:40|21619.47|21539.47|21612.66|21532.66|21619.47|21539.47|21612.24|21532.24|10
1736761370000|2025-01-13 09:42:50|21612.15|21532.15|21609.59|21529.59|21612.7|21532.7|21609.59|21529.59|10
1736761380000|2025-01-13 09:43:00|21609.95|21529.95|21604.85|21524.85|21609.95|21529.95|21604.85|21524.85|10
1736761390000|2025-01-13 09:43:10|21604.48|21524.48|21605|21525|21605|21525|21604.01|21524.01|10
1736761400000|2025-01-13 09:43:20|21605.36|21525.36|21605.44|21525.44|21605.44|21525.44|21605.12|21525.12|9
1736761410000|2025-01-13 09:43:30|21605.11|21525.11|21604.96|21524.96|21605.14|21525.14|21604.7|21524.7|10
1736761420000|2025-01-13 09:43:40|21604.89|21524.89|21601.52|21521.52|21604.89|21524.89|21601.52|21521.52|10
1736761430000|2025-01-13 09:43:50|21599.39|21519.39|21599.29|21519.29|21599.39|21519.39|21598.69|21518.69|10
1736761440000|2025-01-13 09:44:00|21599.6|21519.6|21597.54|21517.54|21599.6|21519.6|21597.54|21517.54|10
1736761450000|2025-01-13 09:44:10|21597.52|21517.52|21593.07|21513.07|21598.53|21518.53|21593.04|21513.04|10
1736761460000|2025-01-13 09:44:20|21592.76|21512.76|21593.18|21513.18|21593.18|21513.18|21592.41|21512.41|10
1736761470000|2025-01-13 09:44:30|21593.2|21513.2|21593.57|21513.57|21593.69|21513.69|21593.2|21513.2|9
1736761480000|2025-01-13 09:44:40|21593.88|21513.88|21594.96|21514.96|21595.28|21515.28|21593.88|21513.88|10
1736761490000|2025-01-13 09:44:50|21595.18|21515.18|21593.54|21513.54|21595.21|21515.21|21593.54|21513.54|10
1736761500000|2025-01-13 09:45:00|21593.49|21513.49|21594.73|21514.73|21594.73|21514.73|21592.4|21512.4|10
1736761510000|2025-01-13 09:45:10|21595.18|21515.18|21594.02|21514.02|21595.18|21515.18|21592.84|21512.84|10
1736761520000|2025-01-13 09:45:20|21592.99|21512.99|21598.48|21518.48|21598.48|21518.48|21592.93|21512.93|10
1736761530000|2025-01-13 09:45:30|21598.56|21518.56|21599.44|21519.44|21600.09|21520.09|21598.56|21518.56|10
1736761540000|2025-01-13 09:45:40|21600.3|21520.3|21598.44|21518.44|21600.86|21520.86|21598.44|21518.44|9
1736761550000|2025-01-13 09:45:50|21598.53|21518.53|21596.37|21516.37|21598.82|21518.82|21596.37|21516.37|10
1736761560000|2025-01-13 09:46:00|21596.39|21516.39|21596.37|21516.37|21596.39|21516.39|21594.26|21514.26|9
1736761570000|2025-01-13 09:46:10|21597.07|21517.07|21597.8|21517.8|21597.87|21517.87|21595.54|21515.54|10
1736761580000|2025-01-13 09:46:20|21597.17|21517.17|21599.57|21519.57|21599.57|21519.57|21596.17|21516.17|10
1736761590000|2025-01-13 09:46:30|21600.25|21520.25|21604.32|21524.32|21604.32|21524.32|21600.25|21520.25|10
1736761600000|2025-01-13 09:46:40|21604.47|21524.47|21605.89|21525.89|21606.07|21526.07|21604.47|21524.47|10
1736761610000|2025-01-13 09:46:50|21605.85|21525.85|21605.17|21525.17|21605.85|21525.85|21604.7|21524.7|9
1736761620000|2025-01-13 09:47:00|21604.94|21524.94|21616.22|21536.22|21616.22|21536.22|21604.94|21524.94|10
1736761630000|2025-01-13 09:47:10|21616.53|21536.53|21616.85|21536.85|21616.92|21536.92|21615.1|21535.1|10
1736761640000|2025-01-13 09:47:20|21617.51|21537.51|21619.51|21539.51|21619.58|21539.58|21617.51|21537.51|10
1736761650000|2025-01-13 09:47:30|21619.72|21539.72|21619.64|21539.64|21619.87|21539.87|21619.34|21539.34|10
1736761660000|2025-01-13 09:47:40|21619.12|21539.12|21619.61|21539.61|21619.99|21539.99|21618.6|21538.6|10
1736761670000|2025-01-13 09:47:50|21619.84|21539.84|21621.62|21541.62|21621.62|21541.62|21619.84|21539.84|10
1736761680000|2025-01-13 09:48:00|21621.67|21541.67|21625.21|21545.21|21625.41|21545.41|21621.67|21541.67|10
1736761690000|2025-01-13 09:48:10|21625.95|21545.95|21629.01|21549.01|21629.82|21549.82|21625.95|21545.95|10
1736761700000|2025-01-13 09:48:20|21629.73|21549.73|21631.83|21551.83|21632.09|21552.09|21629.73|21549.73|10
1736761710000|2025-01-13 09:48:30|21632.2|21552.2|21631.71|21551.71|21633.44|21553.44|21631.71|21551.71|10
1736761720000|2025-01-13 09:48:40|21631.28|21551.28|21632.64|21552.64|21632.64|21552.64|21630.05|21550.05|10
1736761730000|2025-01-13 09:48:50|21632.87|21552.87|21632.14|21552.14|21632.98|21552.98|21631.58|21551.58|9
1736761740000|2025-01-13 09:49:00|21632.43|21552.43|21628.33|21548.33|21632.43|21552.43|21628.33|21548.33|10
1736761750000|2025-01-13 09:49:10|21627.63|21547.63|21623.95|21543.95|21627.64|21547.64|21623.95|21543.95|10
1736761760000|2025-01-13 09:49:20|21623.81|21543.81|21626.18|21546.18|21626.18|21546.18|21623.38|21543.38|10
1736761770000|2025-01-13 09:49:30|21625.99|21545.99|21627.43|21547.43|21627.43|21547.43|21625.15|21545.15|10
1736761780000|2025-01-13 09:49:40|21627.67|21547.67|21629.3|21549.3|21629.83|21549.83|21627.67|21547.67|10
1736761790000|2025-01-13 09:49:50|21629.31|21549.31|21628.5|21548.5|21629.77|21549.77|21628.07|21548.07|10
1736761800000|2025-01-13 09:50:00|21628.93|21548.93|21626.74|21546.74|21629.35|21549.35|21626.71|21546.71|10
1736761810000|2025-01-13 09:50:10|21626.45|21546.45|21627.35|21547.35|21627.8|21547.8|21625.44|21545.44|10
1736761820000|2025-01-13 09:50:20|21627.48|21547.48|21625.23|21545.23|21628.08|21548.08|21625.23|21545.23|10
1736761830000|2025-01-13 09:50:30|21624.58|21544.58|21621.41|21541.41|21624.58|21544.58|21621.21|21541.21|10
1736761840000|2025-01-13 09:50:40|21621.14|21541.14|21619.47|21539.47|21621.14|21541.14|21619.35|21539.35|10
1736761850000|2025-01-13 09:50:50|21619.17|21539.17|21623.64|21543.64|21623.64|21543.64|21618.99|21538.99|10
1736761860000|2025-01-13 09:51:00|21623.73|21543.73|21620.07|21540.07|21623.73|21543.73|21620.07|21540.07|10
1736761870000|2025-01-13 09:51:10|21620.01|21540.01|21619.64|21539.64|21620.01|21540.01|21619.24|21539.24|10
1736761880000|2025-01-13 09:51:20|21618.82|21538.82|21615.87|21535.87|21618.82|21538.82|21615.87|21535.87|10
1736761890000|2025-01-13 09:51:30|21616.06|21536.06|21611.48|21531.48|21616.23|21536.23|21611.48|21531.48|10
1736761900000|2025-01-13 09:51:40|21611.55|21531.55|21608.61|21528.61|21611.55|21531.55|21608.61|21528.61|10
1736761910000|2025-01-13 09:51:50|21606.54|21526.54|21606.14|21526.14|21606.54|21526.54|21604.56|21524.56|10
1736761920000|2025-01-13 09:52:00|21606.07|21526.07|21602.66|21522.66|21606.07|21526.07|21602.66|21522.66|10
1736761930000|2025-01-13 09:52:10|21602.64|21522.64|21598.95|21518.95|21602.82|21522.82|21598.95|21518.95|10
1736761940000|2025-01-13 09:52:20|21598.82|21518.82|21599.3|21519.3|21599.32|21519.32|21598.74|21518.74|9
1736761950000|2025-01-13 09:52:30|21599.48|21519.48|21600.48|21520.48|21600.54|21520.54|21599.47|21519.47|10
1736761960000|2025-01-13 09:52:40|21600.37|21520.37|21599|21519|21600.37|21520.37|21598.92|21518.92|10
1736761970000|2025-01-13 09:52:50|21599.37|21519.37|21603.76|21523.76|21603.85|21523.85|21599.37|21519.37|10
1736761980000|2025-01-13 09:53:00|21604.03|21524.03|21610.23|21530.23|21610.23|21530.23|21604|21524|10
1736761990000|2025-01-13 09:53:10|21611.31|21531.31|21614.14|21534.14|21614.33|21534.33|21611.31|21531.31|10
1736762000000|2025-01-13 09:53:20|21613.9|21533.9|21615.11|21535.11|21615.63|21535.63|21613.9|21533.9|10
1736762010000|2025-01-13 09:53:30|21615.1|21535.1|21618.14|21538.14|21618.14|21538.14|21615.1|21535.1|10
1736762020000|2025-01-13 09:53:40|21618.09|21538.09|21617.19|21537.19|21618.09|21538.09|21616.4|21536.4|10
1736762030000|2025-01-13 09:53:50|21617.11|21537.11|21617.25|21537.25|21617.85|21537.85|21617.11|21537.11|9
1736762040000|2025-01-13 09:54:00|21617.43|21537.43|21615.4|21535.4|21617.43|21537.43|21614.99|21534.99|10
1736762050000|2025-01-13 09:54:10|21615.37|21535.37|21614.76|21534.76|21615.37|21535.37|21614.76|21534.76|10
1736762060000|2025-01-13 09:54:20|21614.28|21534.28|21614.05|21534.05|21614.46|21534.46|21614.05|21534.05|9
1736762070000|2025-01-13 09:54:30|21613.69|21533.69|21609.55|21529.55|21613.69|21533.69|21609.55|21529.55|9
1736762080000|2025-01-13 09:54:40|21608.99|21528.99|21606.72|21526.72|21609.19|21529.19|21606.72|21526.72|10
1736762090000|2025-01-13 09:54:50|21606.49|21526.49|21606.65|21526.65|21606.85|21526.85|21606.38|21526.38|9
1736762100000|2025-01-13 09:55:00|21606.61|21526.61|21600.44|21520.44|21606.61|21526.61|21600.44|21520.44|9
1736762110000|2025-01-13 09:55:10|21600.15|21520.15|21595.59|21515.59|21600.15|21520.15|21595.59|21515.59|10
1736762120000|2025-01-13 09:55:20|21595.38|21515.38|21593.25|21513.25|21595.39|21515.39|21592.96|21512.96|10
1736762130000|2025-01-13 09:55:30|21593.6|21513.6|21596.05|21516.05|21597.5|21517.5|21593.6|21513.6|10
1736762140000|2025-01-13 09:55:40|21595.53|21515.53|21595.72|21515.72|21596.3|21516.3|21595.51|21515.51|10
1736762150000|2025-01-13 09:55:50|21595.32|21515.32|21594.3|21514.3|21596.79|21516.79|21594.3|21514.3|10
1736762160000|2025-01-13 09:56:00|21593.67|21513.67|21592.19|21512.19|21593.67|21513.67|21591.01|21511.01|10
1736762170000|2025-01-13 09:56:10|21592.45|21512.45|21595.79|21515.79|21595.79|21515.79|21591.99|21511.99|9
1736762180000|2025-01-13 09:56:20|21595.19|21515.19|21596.81|21516.81|21596.81|21516.81|21595.19|21515.19|9
1736762190000|2025-01-13 09:56:30|21595.31|21515.31|21594.54|21514.54|21595.54|21515.54|21594.49|21514.49|10
1736762200000|2025-01-13 09:56:40|21594.08|21514.08|21592.74|21512.74|21597.26|21517.26|21592.74|21512.74|10
1736762210000|2025-01-13 09:56:50|21592.38|21512.38|21589.58|21509.58|21592.38|21512.38|21589.12|21509.12|10
1736762220000|2025-01-13 09:57:00|21589.32|21509.32|21587.34|21507.34|21589.32|21509.32|21587.34|21507.34|9
1736762230000|2025-01-13 09:57:10|21587.15|21507.15|21578.39|21498.39|21587.15|21507.15|21578.39|21498.39|10
1736762240000|2025-01-13 09:57:20|21576.86|21496.86|21580.94|21500.94|21581.34|21501.34|21576.71|21496.71|10
1736762250000|2025-01-13 09:57:30|21580.87|21500.87|21582.03|21502.03|21582.41|21502.41|21580.87|21500.87|10
1736762260000|2025-01-13 09:57:40|21582.01|21502.01|21581.05|21501.05|21582.01|21502.01|21580.05|21500.05|10
1736762270000|2025-01-13 09:57:50|21581.01|21501.01|21580.64|21500.64|21581.1|21501.1|21580.6|21500.6|10
1736762280000|2025-01-13 09:58:00|21580.48|21500.48|21577.84|21497.84|21580.83|21500.83|21577.84|21497.84|9
1736762290000|2025-01-13 09:58:10|21577.5|21497.5|21574.94|21494.94|21577.5|21497.5|21574.94|21494.94|10
1736762300000|2025-01-13 09:58:20|21575.59|21495.59|21580.37|21500.37|21580.37|21500.37|21575.59|21495.59|10
1736762310000|2025-01-13 09:58:30|21580.16|21500.16|21577.65|21497.65|21580.74|21500.74|21577.65|21497.65|10
1736762320000|2025-01-13 09:58:40|21577.55|21497.55|21578.16|21498.16|21578.38|21498.38|21577.55|21497.55|10
1736762330000|2025-01-13 09:58:50|21578.22|21498.22|21579.82|21499.82|21579.82|21499.82|21578.2|21498.2|10
1736762340000|2025-01-13 09:59:00|21579.9|21499.9|21581.92|21501.92|21581.92|21501.92|21579.9|21499.9|10
1736762350000|2025-01-13 09:59:10|21582.14|21502.14|21582.44|21502.44|21583.13|21503.13|21582.08|21502.08|10
1736762360000|2025-01-13 09:59:20|21582.31|21502.31|21584.8|21504.8|21585.03|21505.03|21582.31|21502.31|7
1736762370000|2025-01-13 09:59:30|21584.25|21504.25|21582.55|21502.55|21584.25|21504.25|21582.27|21502.27|10
1736762380000|2025-01-13 09:59:40|21582.42|21502.42|21581.71|21501.71|21582.47|21502.47|21581.44|21501.44|9
1736762390000|2025-01-13 09:59:50|21581.69|21501.69|21580.41|21500.41|21581.69|21501.69|21580.04|21500.04|10
1736762400000|2025-01-13 10:00:00|21580.25|21500.25|21580.25|21500.25|21581.29|21501.29|21579.78|21499.78|10
1736762410000|2025-01-13 10:00:10|21579.55|21499.55|21580.88|21500.88|21580.88|21500.88|21578.95|21498.95|10
1736762420000|2025-01-13 10:00:20|21581.12|21501.12|21578.38|21498.38|21581.15|21501.15|21577.61|21497.61|10
1736762430000|2025-01-13 10:00:30|21577.93|21497.93|21570.53|21490.53|21577.93|21497.93|21570.53|21490.53|10
1736762440000|2025-01-13 10:00:40|21569.75|21489.75|21566.16|21486.16|21569.75|21489.75|21566.16|21486.16|9
1736762450000|2025-01-13 10:00:50|21565.78|21485.78|21559.09|21479.09|21565.78|21485.78|21559.09|21479.09|10
1736762460000|2025-01-13 10:01:00|21558.99|21478.99|21561.28|21481.28|21561.28|21481.28|21557.95|21477.95|10
1736762470000|2025-01-13 10:01:10|21561.45|21481.45|21556.75|21476.75|21561.45|21481.45|21556.33|21476.33|10
1736762480000|2025-01-13 10:01:20|21554.37|21474.37|21551.4|21471.4|21554.37|21474.37|21551.4|21471.4|10
1736762490000|2025-01-13 10:01:30|21551.22|21471.22|21551.32|21471.32|21552.88|21472.88|21550.6|21470.6|10
1736762500000|2025-01-13 10:01:40|21551.29|21471.29|21550.63|21470.63|21551.29|21471.29|21549.9|21469.9|10
1736762510000|2025-01-13 10:01:50|21551.43|21471.43|21551.04|21471.04|21551.43|21471.43|21548.39|21468.39|9
1736762520000|2025-01-13 10:02:00|21551.65|21471.65|21550.64|21470.64|21553.37|21473.37|21550.64|21470.64|10
1736762530000|2025-01-13 10:02:10|21550.43|21470.43|21545.47|21465.47|21550.43|21470.43|21545.47|21465.47|10
1736762540000|2025-01-13 10:02:20|21543.8|21463.8|21537.3|21457.3|21543.8|21463.8|21537.3|21457.3|10
1736762550000|2025-01-13 10:02:30|21536.68|21456.68|21532.93|21452.93|21536.68|21456.68|21532.93|21452.93|10
1736762560000|2025-01-13 10:02:40|21533.7|21453.7|21532.41|21452.41|21533.7|21453.7|21531.7|21451.7|10
1736762570000|2025-01-13 10:02:50|21532.69|21452.69|21537.02|21457.02|21537.02|21457.02|21532.69|21452.69|10
1736762580000|2025-01-13 10:03:00|21537.67|21457.67|21539.5|21459.5|21540.94|21460.94|21534.53|21454.53|10
1736762590000|2025-01-13 10:03:10|21540.65|21460.65|21534.36|21454.36|21540.65|21460.65|21534.36|21454.36|10
1736762600000|2025-01-13 10:03:20|21533.69|21453.69|21532.26|21452.26|21533.69|21453.69|21532.14|21452.14|10
1736762610000|2025-01-13 10:03:30|21532.25|21452.25|21530.26|21450.26|21532.31|21452.31|21529.31|21449.31|10
1736762620000|2025-01-13 10:03:40|21529.47|21449.47|21522.17|21442.17|21529.47|21449.47|21522.17|21442.17|10
1736762630000|2025-01-13 10:03:50|21521.98|21441.98|21522.41|21442.41|21523.1|21443.1|21521.94|21441.94|10
1736762640000|2025-01-13 10:04:00|21521.22|21441.22|21521.12|21441.12|21521.22|21441.22|21519.53|21439.53|10
1736762650000|2025-01-13 10:04:10|21522.74|21442.74|21525.09|21445.09|21525.78|21445.78|21522.74|21442.74|10
1736762660000|2025-01-13 10:04:20|21525.61|21445.61|21521.42|21441.42|21525.71|21445.71|21521.01|21441.01|10
1736762670000|2025-01-13 10:04:30|21521.34|21441.34|21516.86|21436.86|21521.34|21441.34|21516.86|21436.86|10
1736762680000|2025-01-13 10:04:40|21516.17|21436.17|21512.37|21432.37|21516.17|21436.17|21510.06|21430.06|10
1736762690000|2025-01-13 10:04:50|21511.54|21431.54|21520.01|21440.01|21520.01|21440.01|21511.3|21431.3|10
1736762700000|2025-01-13 10:05:00|21521.47|21441.47|21521.52|21441.52|21521.92|21441.92|21521.3|21441.3|10
1736762710000|2025-01-13 10:05:10|21520.62|21440.62|21518.66|21438.66|21521.12|21441.12|21518.66|21438.66|9
1736762720000|2025-01-13 10:05:20|21518.95|21438.95|21515.47|21435.47|21518.95|21438.95|21515.47|21435.47|9
1736762730000|2025-01-13 10:05:30|21515.57|21435.57|21516.58|21436.58|21517.89|21437.89|21515.34|21435.34|10
1736762740000|2025-01-13 10:05:40|21517.24|21437.24|21513.5|21433.5|21518.27|21438.27|21513.5|21433.5|10
1736762750000|2025-01-13 10:05:50|21512.48|21432.48|21507.69|21427.69|21512.48|21432.48|21507.43|21427.43|10
1736762760000|2025-01-13 10:06:00|21507.82|21427.82|21504.88|21424.88|21507.83|21427.83|21504.56|21424.56|9
1736762770000|2025-01-13 10:06:10|21504.79|21424.79|21510.57|21430.57|21510.57|21430.57|21504.79|21424.79|10
1736762780000|2025-01-13 10:06:20|21511.48|21431.48|21520|21440|21520|21440|21511.48|21431.48|10
1736762790000|2025-01-13 10:06:30|21520.16|21440.16|21517.22|21437.22|21520.16|21440.16|21517.22|21437.22|9
1736762800000|2025-01-13 10:06:40|21516.5|21436.5|21513.62|21433.62|21517.31|21437.31|21513.4|21433.4|10
1736762810000|2025-01-13 10:06:50|21513.75|21433.75|21515.99|21435.99|21516.02|21436.02|21513.67|21433.67|10
1736762820000|2025-01-13 10:07:00|21515.17|21435.17|21515.26|21435.26|21516.85|21436.85|21513.81|21433.81|10
1736762830000|2025-01-13 10:07:10|21514.82|21434.82|21515.88|21435.88|21516.91|21436.91|21513.97|21433.97|10
1736762840000|2025-01-13 10:07:20|21516.59|21436.59|21517.64|21437.64|21518.43|21438.43|21516.44|21436.44|10
1736762850000|2025-01-13 10:07:30|21518.01|21438.01|21517.22|21437.22|21518.71|21438.71|21516.2|21436.2|10
1736762860000|2025-01-13 10:07:40|21517.06|21437.06|21517.56|21437.56|21518.57|21438.57|21517.06|21437.06|10
1736762870000|2025-01-13 10:07:50|21517.58|21437.58|21517.02|21437.02|21517.58|21437.58|21516.34|21436.34|10
1736762880000|2025-01-13 10:08:00|21517.93|21437.93|21522.53|21442.53|21522.53|21442.53|21517.93|21437.93|10
1736762890000|2025-01-13 10:08:10|21523.03|21443.03|21523.04|21443.04|21526.3|21446.3|21523.03|21443.03|10
1736762900000|2025-01-13 10:08:20|21522.48|21442.48|21521.79|21441.79|21522.48|21442.48|21521.79|21441.79|10
1736762910000|2025-01-13 10:08:30|21523.01|21443.01|21524.24|21444.24|21524.24|21444.24|21523.01|21443.01|10
1736762920000|2025-01-13 10:08:40|21526.3|21446.3|21523.85|21443.85|21526.3|21446.3|21523.51|21443.51|10
1736762930000|2025-01-13 10:08:50|21523.58|21443.58|21519.8|21439.8|21523.58|21443.58|21518.89|21438.89|9
1736762940000|2025-01-13 10:09:00|21520.05|21440.05|21516.12|21436.12|21520.05|21440.05|21516.02|21436.02|10
1736762950000|2025-01-13 10:09:10|21516|21436|21516.88|21436.88|21516.88|21436.88|21513.65|21433.65|10
1736762960000|2025-01-13 10:09:20|21518.21|21438.21|21525.6|21445.6|21525.6|21445.6|21518.21|21438.21|10
1736762970000|2025-01-13 10:09:30|21526.47|21446.47|21529.57|21449.57|21529.57|21449.57|21526.47|21446.47|10
1736762980000|2025-01-13 10:09:40|21530.54|21450.54|21528.6|21448.6|21530.62|21450.62|21528.6|21448.6|9
1736762990000|2025-01-13 10:09:50|21528.31|21448.31|21531.4|21451.4|21531.6|21451.6|21528.31|21448.31|10
1736763000000|2025-01-13 10:10:00|21532.02|21452.02|21536.58|21456.58|21536.58|21456.58|21532.02|21452.02|10
1736763010000|2025-01-13 10:10:10|21537.69|21457.69|21539.85|21459.85|21539.85|21459.85|21535.96|21455.96|10
1736763020000|2025-01-13 10:10:20|21540.41|21460.41|21544.24|21464.24|21544.24|21464.24|21540.41|21460.41|10
1736763030000|2025-01-13 10:10:30|21544.23|21464.23|21545.9|21465.9|21546.52|21466.52|21544.19|21464.19|10
1736763040000|2025-01-13 10:10:40|21545.62|21465.62|21546.69|21466.69|21546.69|21466.69|21545.62|21465.62|10
1736763050000|2025-01-13 10:10:50|21546.44|21466.44|21546.19|21466.19|21546.59|21466.59|21545.64|21465.64|10
1736763060000|2025-01-13 10:11:00|21546.38|21466.38|21544.23|21464.23|21546.38|21466.38|21543.99|21463.99|9
1736763070000|2025-01-13 10:11:10|21542.5|21462.5|21543.08|21463.08|21543.35|21463.35|21540.97|21460.97|10
1736763080000|2025-01-13 10:11:20|21542.93|21462.93|21540.99|21460.99|21542.93|21462.93|21539.9|21459.9|10
1736763090000|2025-01-13 10:11:30|21540.85|21460.85|21545.39|21465.39|21545.39|21465.39|21540.82|21460.82|10
1736763100000|2025-01-13 10:11:40|21544.89|21464.89|21547.5|21467.5|21547.5|21467.5|21543.32|21463.32|10
1736763110000|2025-01-13 10:11:50|21547.85|21467.85|21551.44|21471.44|21551.44|21471.44|21547.85|21467.85|10
1736763120000|2025-01-13 10:12:00|21552.62|21472.62|21550.79|21470.79|21552.9|21472.9|21550.78|21470.78|9
1736763130000|2025-01-13 10:12:10|21550.46|21470.46|21548.42|21468.42|21550.46|21470.46|21548.42|21468.42|10
1736763140000|2025-01-13 10:12:20|21547.75|21467.75|21545.61|21465.61|21547.86|21467.86|21545.61|21465.61|9
1736763150000|2025-01-13 10:12:30|21543.39|21463.39|21541.68|21461.68|21543.39|21463.39|21541.68|21461.68|10
1736763160000|2025-01-13 10:12:40|21541.13|21461.13|21547.66|21467.66|21547.66|21467.66|21541.13|21461.13|10
1736763170000|2025-01-13 10:12:50|21548.39|21468.39|21551.72|21471.72|21551.72|21471.72|21548.27|21468.27|10
1736763180000|2025-01-13 10:13:00|21552.05|21472.05|21548.83|21468.83|21552.05|21472.05|21548.83|21468.83|9
1736763190000|2025-01-13 10:13:10|21548.6|21468.6|21550.63|21470.63|21550.63|21470.63|21548.6|21468.6|9
1736763200000|2025-01-13 10:13:20|21550.89|21470.89|21549.72|21469.72|21550.94|21470.94|21549.46|21469.46|10
1736763210000|2025-01-13 10:13:30|21549.25|21469.25|21546.65|21466.65|21549.89|21469.89|21546.65|21466.65|10
1736763220000|2025-01-13 10:13:40|21546.9|21466.9|21547.09|21467.09|21547.09|21467.09|21545.4|21465.4|10
1736763230000|2025-01-13 10:13:50|21546.69|21466.69|21541.56|21461.56|21546.69|21466.69|21541.56|21461.56|10
1736763240000|2025-01-13 10:14:00|21539.68|21459.68|21536.28|21456.28|21539.68|21459.68|21536.28|21456.28|10
1736763250000|2025-01-13 10:14:10|21535.89|21455.89|21532.51|21452.51|21535.89|21455.89|21532.51|21452.51|10
1736763260000|2025-01-13 10:14:20|21532.31|21452.31|21533|21453|21533|21453|21531.41|21451.41|10
1736763270000|2025-01-13 10:14:30|21532.96|21452.96|21531.51|21451.51|21532.96|21452.96|21531.02|21451.02|10
1736763280000|2025-01-13 10:14:40|21531.91|21451.91|21523.96|21443.96|21532.13|21452.13|21523.96|21443.96|10
1736763290000|2025-01-13 10:14:50|21523.28|21443.28|21521.74|21441.74|21523.72|21443.72|21521.74|21441.74|10
1736763300000|2025-01-13 10:15:00|21521.9|21441.9|21517.62|21437.62|21521.9|21441.9|21517.62|21437.62|10
1736763310000|2025-01-13 10:15:10|21516.97|21436.97|21508.27|21428.27|21516.97|21436.97|21508.26|21428.26|10
1736763320000|2025-01-13 10:15:20|21508.3|21428.3|21503.17|21423.17|21508.88|21428.88|21502.75|21422.75|10
1736763330000|2025-01-13 10:15:30|21503.28|21423.28|21500.45|21420.45|21503.28|21423.28|21500.31|21420.31|10
1736763340000|2025-01-13 10:15:40|21499.03|21419.03|21502.51|21422.51|21502.51|21422.51|21499.03|21419.03|10
1736763350000|2025-01-13 10:15:50|21502.41|21422.41|21501.22|21421.22|21502.53|21422.53|21500.97|21420.97|9
1736763360000|2025-01-13 10:16:00|21500.72|21420.72|21504.54|21424.54|21504.54|21424.54|21500.54|21420.54|10
1736763370000|2025-01-13 10:16:10|21503.4|21423.4|21497.85|21417.85|21503.4|21423.4|21496.34|21416.34|10
1736763380000|2025-01-13 10:16:20|21498.08|21418.08|21502.09|21422.09|21502.09|21422.09|21495.38|21415.38|10
1736763390000|2025-01-13 10:16:30|21502.51|21422.51|21505.4|21425.4|21505.4|21425.4|21502.51|21422.51|10
1736763400000|2025-01-13 10:16:40|21505.37|21425.37|21501.59|21421.59|21505.37|21425.37|21500.74|21420.74|10
1736763410000|2025-01-13 10:16:50|21501.74|21421.74|21496.39|21416.39|21501.85|21421.85|21493.23|21413.23|10
1736763420000|2025-01-13 10:17:00|21494.81|21414.81|21491.21|21411.21|21495.58|21415.58|21491.21|21411.21|10
1736763430000|2025-01-13 10:17:10|21491.04|21411.04|21489.38|21409.38|21491.04|21411.04|21487.81|21407.81|10
1736763440000|2025-01-13 10:17:20|21489.69|21409.69|21492.06|21412.06|21492.06|21412.06|21489.27|21409.27|10
1736763450000|2025-01-13 10:17:30|21493.34|21413.34|21494.09|21414.09|21496.42|21416.42|21493.34|21413.34|10
1736763460000|2025-01-13 10:17:40|21493.21|21413.21|21493.24|21413.24|21493.5|21413.5|21491.18|21411.18|10
1736763470000|2025-01-13 10:17:50|21493.54|21413.54|21484.18|21404.18|21493.54|21413.54|21484.18|21404.18|10
1736763480000|2025-01-13 10:18:00|21482.48|21402.48|21477.99|21397.99|21482.48|21402.48|21477.99|21397.99|10
1736763490000|2025-01-13 10:18:10|21477.42|21397.42|21476.31|21396.31|21478.55|21398.55|21476.31|21396.31|10
1736763500000|2025-01-13 10:18:20|21476.47|21396.47|21472.04|21392.04|21476.47|21396.47|21471.41|21391.41|10
1736763510000|2025-01-13 10:18:30|21472.24|21392.24|21473.32|21393.32|21473.32|21393.32|21470.99|21390.99|10
1736763520000|2025-01-13 10:18:40|21473.3|21393.3|21476.13|21396.13|21476.13|21396.13|21472.95|21392.95|9
1736763530000|2025-01-13 10:18:50|21476.9|21396.9|21472.53|21392.53|21477.76|21397.76|21472.53|21392.53|10
1736763540000|2025-01-13 10:19:00|21471.62|21391.62|21464.91|21384.91|21471.62|21391.62|21464.91|21384.91|10
1736763550000|2025-01-13 10:19:10|21463.94|21383.94|21467.38|21387.38|21467.45|21387.45|21463.61|21383.61|10
1736763560000|2025-01-13 10:19:20|21467.33|21387.33|21469.48|21389.48|21470.42|21390.42|21467.33|21387.33|10
1736763570000|2025-01-13 10:19:30|21470.43|21390.43|21470.76|21390.76|21470.76|21390.76|21468.24|21388.24|10
1736763580000|2025-01-13 10:19:40|21470.8|21390.8|21478.49|21398.49|21479.11|21399.11|21470.8|21390.8|10
1736763590000|2025-01-13 10:19:50|21479.44|21399.44|21480.31|21400.31|21480.37|21400.37|21479.44|21399.44|10
1736763600000|2025-01-13 10:20:00|21480.55|21400.55|21479.02|21399.02|21481.38|21401.38|21479.02|21399.02|10
1736763610000|2025-01-13 10:20:10|21478.51|21398.51|21477.78|21397.78|21479|21399|21477.63|21397.63|10
1736763620000|2025-01-13 10:20:20|21477.77|21397.77|21478.49|21398.49|21480.26|21400.26|21477.77|21397.77|10
1736763630000|2025-01-13 10:20:30|21478.47|21398.47|21477.68|21397.68|21479.02|21399.02|21477.68|21397.68|10
1736763640000|2025-01-13 10:20:40|21478.69|21398.69|21479.97|21399.97|21479.97|21399.97|21478.69|21398.69|10
1736763650000|2025-01-13 10:20:50|21479.86|21399.86|21478.12|21398.12|21479.86|21399.86|21477.94|21397.94|10
1736763660000|2025-01-13 10:21:00|21478.19|21398.19|21483.65|21403.65|21484.3|21404.3|21478.19|21398.19|10
1736763670000|2025-01-13 10:21:10|21482.75|21402.75|21480.49|21400.49|21482.75|21402.75|21480.49|21400.49|10
1736763680000|2025-01-13 10:21:20|21480.35|21400.35|21479.14|21399.14|21480.35|21400.35|21478.37|21398.37|10
1736763690000|2025-01-13 10:21:30|21478.63|21398.63|21476.54|21396.54|21478.63|21398.63|21476.54|21396.54|10
1736763700000|2025-01-13 10:21:40|21476.62|21396.62|21481.08|21401.08|21481.49|21401.49|21476.62|21396.62|10
1736763710000|2025-01-13 10:21:50|21480.39|21400.39|21477.99|21397.99|21480.39|21400.39|21477.99|21397.99|10
1736763720000|2025-01-13 10:22:00|21477.77|21397.77|21471.2|21391.2|21478.11|21398.11|21471.2|21391.2|10
1736763730000|2025-01-13 10:22:10|21469.5|21389.5|21467.14|21387.14|21469.57|21389.57|21467.14|21387.14|10
1736763740000|2025-01-13 10:22:20|21466.04|21386.04|21462.41|21382.41|21466.04|21386.04|21462.23|21382.23|10
1736763750000|2025-01-13 10:22:30|21461.49|21381.49|21452.53|21372.53|21461.49|21381.49|21451.24|21371.24|10
1736763760000|2025-01-13 10:22:40|21451.31|21371.31|21451.01|21371.01|21452|21372|21450.84|21370.84|9
1736763770000|2025-01-13 10:22:50|21451.32|21371.32|21446.43|21366.43|21451.32|21371.32|21446.43|21366.43|10
1736763780000|2025-01-13 10:23:00|21444.83|21364.83|21443.89|21363.89|21444.96|21364.96|21443|21363|10
1736763790000|2025-01-13 10:23:10|21443.36|21363.36|21438.17|21358.17|21444.01|21364.01|21438.03|21358.03|10
1736763800000|2025-01-13 10:23:20|21437.73|21357.73|21432.35|21352.35|21437.73|21357.73|21432.35|21352.35|10
1736763810000|2025-01-13 10:23:30|21432.69|21352.69|21438.04|21358.04|21438.69|21358.69|21432.69|21352.69|10
1736763820000|2025-01-13 10:23:40|21438.92|21358.92|21438.54|21358.54|21439.91|21359.91|21438.46|21358.46|10
1736763830000|2025-01-13 10:23:50|21438.27|21358.27|21437.56|21357.56|21438.27|21358.27|21436.7|21356.7|9
1736763840000|2025-01-13 10:24:00|21437.86|21357.86|21432.91|21352.91|21437.86|21357.86|21432.91|21352.91|10
1736763850000|2025-01-13 10:24:10|21433.53|21353.53|21425.77|21345.77|21433.53|21353.53|21425.77|21345.77|10
1736763860000|2025-01-13 10:24:20|21424.71|21344.71|21423.81|21343.81|21425.46|21345.46|21423.81|21343.81|9
1736763870000|2025-01-13 10:24:30|21417.74|21337.74|21415.59|21335.59|21418.69|21338.69|21415.42|21335.42|10
1736763880000|2025-01-13 10:24:40|21415.83|21335.83|21415.13|21335.13|21415.92|21335.92|21415.13|21335.13|10
1736763890000|2025-01-13 10:24:50|21415.12|21335.12|21409.33|21329.33|21415.12|21335.12|21409.33|21329.33|10
1736763900000|2025-01-13 10:25:00|21408.93|21328.93|21408.26|21328.26|21409.25|21329.25|21406.34|21326.34|10
1736763910000|2025-01-13 10:25:10|21408.27|21328.27|21407.73|21327.73|21409.32|21329.32|21406.77|21326.77|10
1736763920000|2025-01-13 10:25:20|21407.56|21327.56|21409.55|21329.55|21410.69|21330.69|21407.56|21327.56|10
1736763930000|2025-01-13 10:25:30|21409.56|21329.56|21405.88|21325.88|21409.85|21329.85|21405.06|21325.06|10
1736763940000|2025-01-13 10:25:40|21406.14|21326.14|21404.71|21324.71|21406.14|21326.14|21404.53|21324.53|10
1736763950000|2025-01-13 10:25:50|21403.99|21323.99|21399.87|21319.87|21403.99|21323.99|21399.87|21319.87|10
1736763960000|2025-01-13 10:26:00|21400.19|21320.19|21400.29|21320.29|21401.75|21321.75|21397.54|21317.54|10
1736763970000|2025-01-13 10:26:10|21399.77|21319.77|21400.32|21320.32|21400.42|21320.42|21399.21|21319.21|9
1736763980000|2025-01-13 10:26:20|21399.62|21319.62|21396.31|21316.31|21400.32|21320.32|21396.23|21316.23|10
1736763990000|2025-01-13 10:26:30|21396.65|21316.65|21394.79|21314.79|21397.86|21317.86|21394.79|21314.79|10
1736764000000|2025-01-13 10:26:40|21394.7|21314.7|21394.88|21314.88|21396.03|21316.03|21394.59|21314.59|10
1736764010000|2025-01-13 10:26:50|21394.09|21314.09|21400.71|21320.71|21400.71|21320.71|21393.54|21313.54|8
1736764020000|2025-01-13 10:27:00|21400.36|21320.36|21405.04|21325.04|21405.1|21325.1|21400.36|21320.36|9
1736764030000|2025-01-13 10:27:10|21404.91|21324.91|21404.33|21324.33|21405.05|21325.05|21403.55|21323.55|10
1736764040000|2025-01-13 10:27:20|21404.58|21324.58|21404.64|21324.64|21406.94|21326.94|21404.58|21324.58|10
1736764050000|2025-01-13 10:27:30|21404.82|21324.82|21407.02|21327.02|21407.08|21327.08|21404.54|21324.54|10
1736764060000|2025-01-13 10:27:40|21407.31|21327.31|21406.31|21326.31|21407.31|21327.31|21406.11|21326.11|10
1736764070000|2025-01-13 10:27:50|21406.35|21326.35|21403.03|21323.03|21406.51|21326.51|21403.03|21323.03|10
1736764080000|2025-01-13 10:28:00|21402.39|21322.39|21401.15|21321.15|21406.73|21326.73|21401.15|21321.15|10
1736764090000|2025-01-13 10:28:10|21398.57|21318.57|21394.59|21314.59|21398.57|21318.57|21393.42|21313.42|9
1736764100000|2025-01-13 10:28:20|21394.27|21314.27|21389.63|21309.63|21394.27|21314.27|21389.63|21309.63|10
1736764110000|2025-01-13 10:28:30|21389.25|21309.25|21375.36|21295.36|21389.25|21309.25|21375.36|21295.36|10
1736764120000|2025-01-13 10:28:40|21375.52|21295.52|21374.79|21294.79|21376.8|21296.8|21373.72|21293.72|10
1736764130000|2025-01-13 10:28:50|21374.86|21294.86|21375.19|21295.19|21376.17|21296.17|21373.66|21293.66|10
1736764140000|2025-01-13 10:29:00|21375.5|21295.5|21375.6|21295.6|21376.68|21296.68|21372.64|21292.64|9
1736764150000|2025-01-13 10:29:10|21375.5|21295.5|21375.67|21295.67|21375.97|21295.97|21374.74|21294.74|10
1736764160000|2025-01-13 10:29:20|21373.53|21293.53|21371.98|21291.98|21374.13|21294.13|21371.98|21291.98|10
1736764170000|2025-01-13 10:29:30|21371.86|21291.86|21369.8|21289.8|21372.16|21292.16|21369.8|21289.8|10
1736764180000|2025-01-13 10:29:40|21370|21290|21369.13|21289.13|21370.83|21290.83|21369.13|21289.13|10
1736764190000|2025-01-13 10:29:50|21368.89|21288.89|21369.56|21289.56|21369.56|21289.56|21368.58|21288.58|9
1736764200000|2025-01-13 10:30:00|21369.46|21289.46|21364.42|21284.42|21369.59|21289.59|21363.42|21283.42|10
1736764210000|2025-01-13 10:30:10|21364.63|21284.63|21359.42|21279.42|21364.63|21284.63|21359.42|21279.42|10
1736764220000|2025-01-13 10:30:20|21358.52|21278.52|21350.77|21270.77|21358.73|21278.73|21350.77|21270.77|10
1736764230000|2025-01-13 10:30:30|21349.66|21269.66|21351.24|21271.24|21351.35|21271.35|21349.33|21269.33|10
1736764240000|2025-01-13 10:30:40|21351.46|21271.46|21348.47|21268.47|21351.46|21271.46|21348.47|21268.47|10
1736764250000|2025-01-13 10:30:50|21348.45|21268.45|21342.8|21262.8|21349.25|21269.25|21342.67|21262.67|10
1736764260000|2025-01-13 10:31:00|21342.41|21262.41|21351.32|21271.32|21351.32|21271.32|21342.41|21262.41|10
1736764270000|2025-01-13 10:31:10|21350.94|21270.94|21349.71|21269.71|21351.34|21271.34|21349.71|21269.71|10
1736764280000|2025-01-13 10:31:20|21348.9|21268.9|21340.48|21260.48|21348.9|21268.9|21339.41|21259.41|10
1736764290000|2025-01-13 10:31:30|21342.91|21262.91|21345.19|21265.19|21345.19|21265.19|21341.9|21261.9|9
1736764300000|2025-01-13 10:31:40|21343.81|21263.81|21343.76|21263.76|21343.81|21263.81|21342.41|21262.41|10
1736764310000|2025-01-13 10:31:50|21344.96|21264.96|21353.31|21273.31|21353.31|21273.31|21344.91|21264.91|10
1736764320000|2025-01-13 10:32:00|21354.32|21274.32|21348.11|21268.11|21355.48|21275.48|21348.11|21268.11|10
1736764330000|2025-01-13 10:32:10|21348.79|21268.79|21343.84|21263.84|21348.79|21268.79|21343.84|21263.84|10
1736764340000|2025-01-13 10:32:20|21344.33|21264.33|21347.17|21267.17|21347.43|21267.43|21344.33|21264.33|10
1736764350000|2025-01-13 10:32:30|21348.98|21268.98|21355.36|21275.36|21355.36|21275.36|21348.98|21268.98|10
1736764360000|2025-01-13 10:32:40|21357.58|21277.58|21354.78|21274.78|21357.8|21277.8|21354.44|21274.44|10
1736764370000|2025-01-13 10:32:50|21354.5|21274.5|21348.4|21268.4|21354.5|21274.5|21348.27|21268.27|10
1736764380000|2025-01-13 10:33:00|21349.3|21269.3|21349.1|21269.1|21350.77|21270.77|21348.84|21268.84|10
1736764390000|2025-01-13 10:33:10|21349.41|21269.41|21346.59|21266.59|21349.41|21269.41|21346.59|21266.59|10
1736764400000|2025-01-13 10:33:20|21346.48|21266.48|21339.85|21259.85|21346.48|21266.48|21339.85|21259.85|10
1736764410000|2025-01-13 10:33:30|21339.67|21259.67|21336.09|21256.09|21339.67|21259.67|21336.09|21256.09|10
1736764420000|2025-01-13 10:33:40|21335.41|21255.41|21334.87|21254.87|21335.41|21255.41|21333.05|21253.05|10
1736764430000|2025-01-13 10:33:50|21335.19|21255.19|21336.1|21256.1|21336.36|21256.36|21335.19|21255.19|10
1736764440000|2025-01-13 10:34:00|21336.07|21256.07|21330.7|21250.7|21336.07|21256.07|21330.7|21250.7|10
1736764450000|2025-01-13 10:34:10|21330.47|21250.47|21327.19|21247.19|21330.47|21250.47|21327.19|21247.19|10
1736764460000|2025-01-13 10:34:20|21327.08|21247.08|21328.55|21248.55|21328.55|21248.55|21325.8|21245.8|10
1736764470000|2025-01-13 10:34:30|21327.4|21247.4|21329.72|21249.72|21329.72|21249.72|21325.64|21245.64|10
1736764480000|2025-01-13 10:34:40|21330.41|21250.41|21336.23|21256.23|21336.23|21256.23|21330.41|21250.41|10
1736764490000|2025-01-13 10:34:50|21337.53|21257.53|21338.13|21258.13|21338.13|21258.13|21336.83|21256.83|10
1736764500000|2025-01-13 10:35:00|21338.15|21258.15|21339.36|21259.36|21339.52|21259.52|21337.81|21257.81|10
1736764510000|2025-01-13 10:35:10|21340.15|21260.15|21347.13|21267.13|21347.13|21267.13|21340.15|21260.15|10
1736764520000|2025-01-13 10:35:20|21346.92|21266.92|21354.89|21274.89|21355.9|21275.9|21346.92|21266.92|10
1736764530000|2025-01-13 10:35:30|21355.34|21275.34|21358.34|21278.34|21358.57|21278.57|21354.47|21274.47|10
1736764540000|2025-01-13 10:35:40|21358.99|21278.99|21359.69|21279.69|21360|21280|21358.76|21278.76|10
1736764550000|2025-01-13 10:35:50|21359.79|21279.79|21355.55|21275.55|21360.01|21280.01|21355.55|21275.55|10
1736764560000|2025-01-13 10:36:00|21354.47|21274.47|21352.44|21272.44|21354.47|21274.47|21348.95|21268.95|10
1736764570000|2025-01-13 10:36:10|21351.79|21271.79|21357.45|21277.45|21357.45|21277.45|21351.3|21271.3|10
1736764580000|2025-01-13 10:36:20|21358.16|21278.16|21361.52|21281.52|21362.09|21282.09|21358.16|21278.16|9
1736764590000|2025-01-13 10:36:30|21361.51|21281.51|21361.5|21281.5|21361.88|21281.88|21358.77|21278.77|10
1736764600000|2025-01-13 10:36:40|21362.58|21282.58|21366.1|21286.1|21366.1|21286.1|21362.33|21282.33|10
1736764610000|2025-01-13 10:36:50|21365.6|21285.6|21369.91|21289.91|21370.13|21290.13|21365.52|21285.52|10
1736764620000|2025-01-13 10:37:00|21370.51|21290.51|21380.66|21300.66|21380.66|21300.66|21370.51|21290.51|10
1736764630000|2025-01-13 10:37:10|21381.9|21301.9|21387.72|21307.72|21389.39|21309.39|21381.9|21301.9|10
1736764640000|2025-01-13 10:37:20|21386.36|21306.36|21376|21296|21386.36|21306.36|21376|21296|10
1736764650000|2025-01-13 10:37:30|21375.02|21295.02|21375.48|21295.48|21376.42|21296.42|21374.67|21294.67|10
1736764660000|2025-01-13 10:37:40|21374.13|21294.13|21376.07|21296.07|21376.07|21296.07|21374.13|21294.13|9
1736764670000|2025-01-13 10:37:50|21375.75|21295.75|21374.56|21294.56|21375.75|21295.75|21372.46|21292.46|10
1736764680000|2025-01-13 10:38:00|21374.38|21294.38|21377.4|21297.4|21377.4|21297.4|21373|21293|10
1736764690000|2025-01-13 10:38:10|21377.84|21297.84|21386.41|21306.41|21386.41|21306.41|21377.84|21297.84|10
1736764700000|2025-01-13 10:38:20|21388.5|21308.5|21391.4|21311.4|21394|21314|21388.5|21308.5|10
1736764710000|2025-01-13 10:38:30|21390.43|21310.43|21390.83|21310.83|21390.83|21310.83|21387.66|21307.66|10
1736764720000|2025-01-13 10:38:40|21391.31|21311.31|21389.43|21309.43|21393.12|21313.12|21389.43|21309.43|10
1736764730000|2025-01-13 10:38:50|21388.75|21308.75|21386.24|21306.24|21388.75|21308.75|21386.24|21306.24|10
1736764740000|2025-01-13 10:39:00|21386.45|21306.45|21382.46|21302.46|21386.45|21306.45|21382.35|21302.35|10
1736764750000|2025-01-13 10:39:10|21382.53|21302.53|21378.56|21298.56|21382.53|21302.53|21378.46|21298.46|10
1736764760000|2025-01-13 10:39:20|21378.22|21298.22|21376.21|21296.21|21378.89|21298.89|21376.21|21296.21|10
1736764770000|2025-01-13 10:39:30|21376.28|21296.28|21379.33|21299.33|21379.83|21299.83|21376.25|21296.25|10
1736764780000|2025-01-13 10:39:40|21379.31|21299.31|21376.47|21296.47|21380.46|21300.46|21376.47|21296.47|10
1736764790000|2025-01-13 10:39:50|21377.26|21297.26|21381.03|21301.03|21381.03|21301.03|21377.15|21297.15|10
1736764800000|2025-01-13 10:40:00|21380.15|21300.15|21376.93|21296.93|21380.15|21300.15|21376.93|21296.93|10
1736764810000|2025-01-13 10:40:10|21377.88|21297.88|21380.66|21300.66|21381.29|21301.29|21377.88|21297.88|10
1736764820000|2025-01-13 10:40:20|21380.03|21300.03|21377.64|21297.64|21380.11|21300.11|21377.64|21297.64|10
1736764830000|2025-01-13 10:40:30|21377.47|21297.47|21374.54|21294.54|21377.47|21297.47|21374.54|21294.54|9
1736764840000|2025-01-13 10:40:40|21375.07|21295.07|21374.04|21294.04|21378.04|21298.04|21373.5|21293.5|10
1736764850000|2025-01-13 10:40:50|21374.75|21294.75|21388.21|21308.21|21388.21|21308.21|21374.75|21294.75|10
1736764860000|2025-01-13 10:41:00|21388.28|21308.28|21384.02|21304.02|21388.28|21308.28|21384.02|21304.02|10
1736764870000|2025-01-13 10:41:10|21384.37|21304.37|21388.32|21308.32|21388.32|21308.32|21384.37|21304.37|10
1736764880000|2025-01-13 10:41:20|21387.9|21307.9|21384.81|21304.81|21388|21308|21384.81|21304.81|10
1736764890000|2025-01-13 10:41:30|21383.17|21303.17|21378.35|21298.35|21383.17|21303.17|21378.35|21298.35|10
1736764900000|2025-01-13 10:41:40|21377.94|21297.94|21374.65|21294.65|21379.2|21299.2|21374.59|21294.59|10
1736764910000|2025-01-13 10:41:50|21374.69|21294.69|21369.3|21289.3|21374.69|21294.69|21369.3|21289.3|10
1736764920000|2025-01-13 10:42:00|21368.87|21288.87|21361.1|21281.1|21368.87|21288.87|21361.1|21281.1|10
1736764930000|2025-01-13 10:42:10|21357.45|21277.45|21355.51|21275.51|21358.54|21278.54|21355.51|21275.51|9
1736764940000|2025-01-13 10:42:20|21355.18|21275.18|21349.97|21269.97|21355.18|21275.18|21349.97|21269.97|10
1736764950000|2025-01-13 10:42:30|21350.08|21270.08|21347.67|21267.67|21351.57|21271.57|21347.67|21267.67|10
1736764960000|2025-01-13 10:42:40|21347.33|21267.33|21341.69|21261.69|21347.33|21267.33|21341.03|21261.03|10
1736764970000|2025-01-13 10:42:50|21341.64|21261.64|21340.12|21260.12|21341.64|21261.64|21340.12|21260.12|10
1736764980000|2025-01-13 10:43:00|21339.61|21259.61|21344.68|21264.68|21345.46|21265.46|21339.61|21259.61|10
1736764990000|2025-01-13 10:43:10|21344.12|21264.12|21340.61|21260.61|21344.12|21264.12|21340.61|21260.61|10
1736765000000|2025-01-13 10:43:20|21340.58|21260.58|21341.5|21261.5|21342.11|21262.11|21340.58|21260.58|10
1736765010000|2025-01-13 10:43:30|21340.79|21260.79|21338.73|21258.73|21340.79|21260.79|21338.73|21258.73|10
1736765020000|2025-01-13 10:43:40|21338.76|21258.76|21340.36|21260.36|21340.56|21260.56|21338.76|21258.76|10
1736765030000|2025-01-13 10:43:50|21339.68|21259.68|21335.29|21255.29|21339.68|21259.68|21335.29|21255.29|9
1736765040000|2025-01-13 10:44:00|21334.65|21254.65|21334.62|21254.62|21335.37|21255.37|21334.33|21254.33|10
1736765050000|2025-01-13 10:44:10|21336.13|21256.13|21334.93|21254.93|21336.13|21256.13|21333.9|21253.9|10
1736765060000|2025-01-13 10:44:20|21335.04|21255.04|21337.48|21257.48|21337.49|21257.49|21334.73|21254.73|10
1736765070000|2025-01-13 10:44:30|21337.97|21257.97|21341.39|21261.39|21341.39|21261.39|21335.96|21255.96|10
1736765080000|2025-01-13 10:44:40|21341.51|21261.51|21340.3|21260.3|21342.04|21262.04|21340.09|21260.09|10
1736765090000|2025-01-13 10:44:50|21340.5|21260.5|21340.62|21260.62|21340.98|21260.98|21340.01|21260.01|10
1736765100000|2025-01-13 10:45:00|21340.74|21260.74|21337.61|21257.61|21340.74|21260.74|21336.84|21256.84|10
1736765110000|2025-01-13 10:45:10|21337.85|21257.85|21338.28|21258.28|21340.06|21260.06|21337.85|21257.85|10
1736765120000|2025-01-13 10:45:20|21340.11|21260.11|21339.82|21259.82|21340.75|21260.75|21339.53|21259.53|10
1736765130000|2025-01-13 10:45:30|21339.62|21259.62|21338.59|21258.59|21340.42|21260.42|21338.59|21258.59|10
1736765140000|2025-01-13 10:45:40|21338.24|21258.24|21338.19|21258.19|21338.65|21258.65|21337.57|21257.57|10
1736765150000|2025-01-13 10:45:50|21338.14|21258.14|21338.69|21258.69|21338.69|21258.69|21337.81|21257.81|10
1736765160000|2025-01-13 10:46:00|21338.53|21258.53|21343.65|21263.65|21343.65|21263.65|21337.69|21257.69|10
1736765170000|2025-01-13 10:46:10|21344.85|21264.85|21352.76|21272.76|21353.24|21273.24|21344.85|21264.85|10
1736765180000|2025-01-13 10:46:20|21353.56|21273.56|21355.07|21275.07|21355.84|21275.84|21353.32|21273.32|10
1736765190000|2025-01-13 10:46:30|21354.29|21274.29|21355.44|21275.44|21355.6|21275.6|21354.29|21274.29|10
1736765200000|2025-01-13 10:46:40|21355.65|21275.65|21351.81|21271.81|21355.65|21275.65|21351.81|21271.81|10
1736765210000|2025-01-13 10:46:50|21351.38|21271.38|21349.73|21269.73|21351.38|21271.38|21349.42|21269.42|10
1736765220000|2025-01-13 10:47:00|21350.15|21270.15|21351.27|21271.27|21351.27|21271.27|21349.27|21269.27|10
1736765230000|2025-01-13 10:47:10|21352.77|21272.77|21357.54|21277.54|21359.57|21279.57|21352.77|21272.77|10
1736765240000|2025-01-13 10:47:20|21357.38|21277.38|21355.29|21275.29|21358.31|21278.31|21355.29|21275.29|10
1736765250000|2025-01-13 10:47:30|21355.49|21275.49|21352.32|21272.32|21355.49|21275.49|21352.32|21272.32|10
1736765260000|2025-01-13 10:47:40|21352.76|21272.76|21348.43|21268.43|21353.09|21273.09|21348.29|21268.29|10
1736765270000|2025-01-13 10:47:50|21349.21|21269.21|21346.37|21266.37|21349.21|21269.21|21346.37|21266.37|10
1736765280000|2025-01-13 10:48:00|21344.96|21264.96|21342.28|21262.28|21344.96|21264.96|21340.47|21260.47|10
1736765290000|2025-01-13 10:48:10|21342.11|21262.11|21340.81|21260.81|21342.11|21262.11|21340.59|21260.59|10
1736765300000|2025-01-13 10:48:20|21340.67|21260.67|21336.91|21256.91|21340.67|21260.67|21336.91|21256.91|9
1736765310000|2025-01-13 10:48:30|21336.54|21256.54|21334.07|21254.07|21336.54|21256.54|21334.07|21254.07|7
1736765320000|2025-01-13 10:48:40|21334.12|21254.12|21329.12|21249.12|21334.12|21254.12|21329.12|21249.12|10
1736765330000|2025-01-13 10:48:50|21329.19|21249.19|21328.35|21248.35|21329.19|21249.19|21328.23|21248.23|10
1736765340000|2025-01-13 10:49:00|21328.04|21248.04|21324.68|21244.68|21328.04|21248.04|21324.65|21244.65|10
1736765350000|2025-01-13 10:49:10|21324.83|21244.83|21325.54|21245.54|21326.09|21246.09|21324.83|21244.83|10
1736765360000|2025-01-13 10:49:20|21324.68|21244.68|21322.7|21242.7|21324.68|21244.68|21322.7|21242.7|10
1736765370000|2025-01-13 10:49:30|21322.26|21242.26|21317.79|21237.79|21323.25|21243.25|21317.79|21237.79|10
1736765380000|2025-01-13 10:49:40|21317.34|21237.34|21313.38|21233.38|21317.34|21237.34|21313.26|21233.26|10
1736765390000|2025-01-13 10:49:50|21313.7|21233.7|21314.37|21234.37|21316.01|21236.01|21313.57|21233.57|10
1736765400000|2025-01-13 10:50:00|21314.57|21234.57|21313.99|21233.99|21315.51|21235.51|21313.99|21233.99|10
1736765410000|2025-01-13 10:50:10|21313.83|21233.83|21312.92|21232.92|21313.84|21233.84|21310.78|21230.78|10
1736765420000|2025-01-13 10:50:20|21312.89|21232.89|21317.4|21237.4|21317.51|21237.51|21312.79|21232.79|10
1736765430000|2025-01-13 10:50:30|21316.4|21236.4|21313.08|21233.08|21317.53|21237.53|21312.85|21232.85|10
1736765440000|2025-01-13 10:50:40|21312.56|21232.56|21309.51|21229.51|21312.63|21232.63|21308.84|21228.84|10
1736765450000|2025-01-13 10:50:50|21309.78|21229.78|21308.31|21228.31|21310.52|21230.52|21308.31|21228.31|10
1736765460000|2025-01-13 10:51:00|21307.79|21227.79|21305.16|21225.16|21307.79|21227.79|21304.79|21224.79|9
1736765470000|2025-01-13 10:51:10|21306.12|21226.12|21307.42|21227.42|21307.43|21227.43|21306.07|21226.07|10
1736765480000|2025-01-13 10:51:20|21307.14|21227.14|21304.99|21224.99|21307.23|21227.23|21304.99|21224.99|10
1736765490000|2025-01-13 10:51:30|21304.93|21224.93|21304.68|21224.68|21305.55|21225.55|21303.91|21223.91|9
1736765500000|2025-01-13 10:51:40|21304.17|21224.17|21304.35|21224.35|21305.15|21225.15|21304.1|21224.1|10
1736765510000|2025-01-13 10:51:50|21304.43|21224.43|21307.82|21227.82|21307.82|21227.82|21304.27|21224.27|10
1736765520000|2025-01-13 10:52:00|21307.95|21227.95|21306.2|21226.2|21308.5|21228.5|21306.2|21226.2|9
1736765530000|2025-01-13 10:52:10|21306.25|21226.25|21309.74|21229.74|21309.74|21229.74|21306.25|21226.25|10
1736765540000|2025-01-13 10:52:20|21309.05|21229.05|21303.71|21223.71|21309.08|21229.08|21303.71|21223.71|10
1736765550000|2025-01-13 10:52:30|21303.17|21223.17|21301.92|21221.92|21303.17|21223.17|21301.73|21221.73|10
1736765560000|2025-01-13 10:52:40|21301.56|21221.56|21298.81|21218.81|21301.82|21221.82|21298.81|21218.81|9
1736765570000|2025-01-13 10:52:50|21298.76|21218.76|21297.93|21217.93|21298.76|21218.76|21297.93|21217.93|10
1736765580000|2025-01-13 10:53:00|21297.89|21217.89|21297.87|21217.87|21299.17|21219.17|21297.79|21217.79|9
1736765590000|2025-01-13 10:53:10|21297.69|21217.69|21297.7|21217.7|21297.76|21217.76|21296.26|21216.26|10
1736765600000|2025-01-13 10:53:20|21297.58|21217.58|21291.35|21211.35|21298.44|21218.44|21291.35|21211.35|10
1736765610000|2025-01-13 10:53:30|21290.27|21210.27|21282.65|21202.65|21290.27|21210.27|21281.87|21201.87|10
1736765620000|2025-01-13 10:53:40|21283.26|21203.26|21281.67|21201.67|21283.27|21203.27|21281.67|21201.67|10
1736765630000|2025-01-13 10:53:50|21281.31|21201.31|21279.24|21199.24|21281.31|21201.31|21279.13|21199.13|10
1736765640000|2025-01-13 10:54:00|21279|21199|21277.82|21197.82|21279|21199|21277.82|21197.82|9
1736765650000|2025-01-13 10:54:10|21278.09|21198.09|21277.33|21197.33|21278.09|21198.09|21277.16|21197.16|10
1736765660000|2025-01-13 10:54:20|21277.45|21197.45|21277.05|21197.05|21277.45|21197.45|21276.95|21196.95|10
1736765670000|2025-01-13 10:54:30|21277.1|21197.1|21278|21198|21278|21198|21276.62|21196.62|10
1736765680000|2025-01-13 10:54:40|21278.4|21198.4|21282.32|21202.32|21282.32|21202.32|21278.4|21198.4|10
1736765690000|2025-01-13 10:54:50|21281.89|21201.89|21278.98|21198.98|21281.89|21201.89|21278.98|21198.98|10
1736765700000|2025-01-13 10:55:00|21279.22|21199.22|21279.5|21199.5|21279.72|21199.72|21277.75|21197.75|10
1736765710000|2025-01-13 10:55:10|21279.4|21199.4|21282.44|21202.44|21282.44|21202.44|21279|21199|10
1736765720000|2025-01-13 10:55:20|21282.4|21202.4|21284.64|21204.64|21285.11|21205.11|21282.4|21202.4|10
1736765730000|2025-01-13 10:55:30|21284.39|21204.39|21282.27|21202.27|21284.39|21204.39|21281.58|21201.58|9
1736765740000|2025-01-13 10:55:40|21282.4|21202.4|21282.26|21202.26|21282.4|21202.4|21281.97|21201.97|9
1736765750000|2025-01-13 10:55:50|21282.25|21202.25|21280.74|21200.74|21282.27|21202.27|21280.62|21200.62|9
1736765760000|2025-01-13 10:56:00|21281.03|21201.03|21281.36|21201.36|21281.79|21201.79|21281.03|21201.03|10
1736765770000|2025-01-13 10:56:10|21280.79|21200.79|21282.62|21202.62|21282.62|21202.62|21280.23|21200.23|10
1736765780000|2025-01-13 10:56:20|21282.56|21202.56|21281.89|21201.89|21282.67|21202.67|21281.39|21201.39|10
1736765790000|2025-01-13 10:56:30|21281.62|21201.62|21293.44|21213.44|21293.44|21213.44|21281.36|21201.36|10
1736765800000|2025-01-13 10:56:40|21296.49|21216.49|21303.06|21223.06|21303.06|21223.06|21296.49|21216.49|10
1736765810000|2025-01-13 10:56:50|21303.69|21223.69|21313.39|21233.39|21313.63|21233.63|21303.69|21223.69|10
1736765820000|2025-01-13 10:57:00|21313.05|21233.05|21309.51|21229.51|21313.05|21233.05|21309.45|21229.45|10
1736765830000|2025-01-13 10:57:10|21309.68|21229.68|21308.1|21228.1|21309.68|21229.68|21306.76|21226.76|10
1736765840000|2025-01-13 10:57:20|21308.67|21228.67|21309.64|21229.64|21310.29|21230.29|21308.67|21228.67|10
1736765850000|2025-01-13 10:57:30|21310.07|21230.07|21321.56|21241.56|21321.56|21241.56|21310.07|21230.07|10
1736765860000|2025-01-13 10:57:40|21323.1|21243.1|21331.67|21251.67|21331.87|21251.87|21323.1|21243.1|10
1736765870000|2025-01-13 10:57:50|21331.69|21251.69|21341.1|21261.1|21341.1|21261.1|21331.69|21251.69|10
1736765880000|2025-01-13 10:58:00|21341.02|21261.02|21350.84|21270.84|21350.84|21270.84|21341.02|21261.02|10
1736765890000|2025-01-13 10:58:10|21350.49|21270.49|21353.65|21273.65|21353.65|21273.65|21350.49|21270.49|10
1736765900000|2025-01-13 10:58:20|21353.36|21273.36|21365.33|21285.33|21365.33|21285.33|21353.33|21273.33|10
1736765910000|2025-01-13 10:58:30|21366.08|21286.08|21360.21|21280.21|21366.08|21286.08|21359.23|21279.23|10
1736765920000|2025-01-13 10:58:40|21360.06|21280.06|21356.81|21276.81|21360.06|21280.06|21356.81|21276.81|10
1736765930000|2025-01-13 10:58:50|21354.96|21274.96|21351.6|21271.6|21354.96|21274.96|21350.5|21270.5|10
1736765940000|2025-01-13 10:59:00|21351.03|21271.03|21348.86|21268.86|21351.84|21271.84|21348.6|21268.6|10
1736765950000|2025-01-13 10:59:10|21349.37|21269.37|21348.53|21268.53|21349.74|21269.74|21348.45|21268.45|10
1736765960000|2025-01-13 10:59:20|21348.38|21268.38|21344.35|21264.35|21348.38|21268.38|21343.43|21263.43|10
1736765970000|2025-01-13 10:59:30|21344.31|21264.31|21343.18|21263.18|21344.31|21264.31|21343.18|21263.18|10
1736765980000|2025-01-13 10:59:40|21342.79|21262.79|21340.15|21260.15|21343.03|21263.03|21340.15|21260.15|9
1736765990000|2025-01-13 10:59:50|21339.76|21259.76|21338.59|21258.59|21339.76|21259.76|21338.34|21258.34|10
1736766000000|2025-01-13 11:00:00|21337.97|21257.97|21337.28|21257.28|21339.35|21259.35|21335.46|21255.46|10
1736766010000|2025-01-13 11:00:10|21336.93|21256.93|21331.08|21251.08|21336.93|21256.93|21331.08|21251.08|9
1736766020000|2025-01-13 11:00:20|21329.94|21249.94|21331.45|21251.45|21331.45|21251.45|21329.94|21249.94|10
1736766030000|2025-01-13 11:00:30|21331.94|21251.94|21334.89|21254.89|21336.4|21256.4|21331.94|21251.94|10
1736766040000|2025-01-13 11:00:40|21334.93|21254.93|21326.36|21246.36|21334.93|21254.93|21326.36|21246.36|10
1736766050000|2025-01-13 11:00:50|21325.11|21245.11|21313.11|21233.11|21325.11|21245.11|21313.11|21233.11|10
1736766060000|2025-01-13 11:01:00|21312.86|21232.86|21309.67|21229.67|21312.86|21232.86|21309.67|21229.67|10
1736766070000|2025-01-13 11:01:10|21309.77|21229.77|21313.07|21233.07|21313.07|21233.07|21309.15|21229.15|10
1736766080000|2025-01-13 11:01:20|21314.04|21234.04|21316.26|21236.26|21316.34|21236.34|21313.93|21233.93|10
1736766090000|2025-01-13 11:01:30|21317.91|21237.91|21315.95|21235.95|21318.02|21238.02|21315.95|21235.95|10
1736766100000|2025-01-13 11:01:40|21315.79|21235.79|21312.65|21232.65|21315.79|21235.79|21312.65|21232.65|10
1736766110000|2025-01-13 11:01:50|21312.19|21232.19|21309.24|21229.24|21312.7|21232.7|21309.24|21229.24|10
1736766120000|2025-01-13 11:02:00|21309.47|21229.47|21307.27|21227.27|21309.47|21229.47|21307.27|21227.27|9
1736766130000|2025-01-13 11:02:10|21306.61|21226.61|21304.99|21224.99|21306.61|21226.61|21303.56|21223.56|10
1736766140000|2025-01-13 11:02:20|21305.35|21225.35|21306.01|21226.01|21306.01|21226.01|21305.05|21225.05|9
1736766150000|2025-01-13 11:02:30|21305.98|21225.98|21310.44|21230.44|21310.44|21230.44|21305.32|21225.32|10
1736766160000|2025-01-13 11:02:40|21312.79|21232.79|21315.21|21235.21|21315.21|21235.21|21307.82|21227.82|10
1736766170000|2025-01-13 11:02:50|21315.66|21235.66|21314.25|21234.25|21316|21236|21314.19|21234.19|10
1736766180000|2025-01-13 11:03:00|21314.2|21234.2|21313.73|21233.73|21314.25|21234.25|21312.49|21232.49|10
1736766190000|2025-01-13 11:03:10|21313.34|21233.34|21310.66|21230.66|21313.34|21233.34|21310.18|21230.18|10
1736766200000|2025-01-13 11:03:20|21311.15|21231.15|21317.84|21237.84|21317.84|21237.84|21311.15|21231.15|10
1736766210000|2025-01-13 11:03:30|21318.86|21238.86|21323.82|21243.82|21323.82|21243.82|21318.86|21238.86|10
1736766220000|2025-01-13 11:03:40|21324.96|21244.96|21330.03|21250.03|21330.03|21250.03|21324.96|21244.96|10
1736766230000|2025-01-13 11:03:50|21330.21|21250.21|21329.76|21249.76|21330.39|21250.39|21329.74|21249.74|10
1736766240000|2025-01-13 11:04:00|21329.4|21249.4|21327.12|21247.12|21329.4|21249.4|21326.49|21246.49|10
1736766250000|2025-01-13 11:04:10|21326.25|21246.25|21327.61|21247.61|21327.69|21247.69|21326.25|21246.25|10
1736766260000|2025-01-13 11:04:20|21327.24|21247.24|21326.53|21246.53|21327.24|21247.24|21322.46|21242.46|10
1736766270000|2025-01-13 11:04:30|21324.36|21244.36|21321.84|21241.84|21325.3|21245.3|21321.84|21241.84|10
1736766280000|2025-01-13 11:04:40|21321.08|21241.08|21325.09|21245.09|21325.09|21245.09|21320.4|21240.4|9
1736766290000|2025-01-13 11:04:50|21324.72|21244.72|21326.27|21246.27|21326.27|21246.27|21324.38|21244.38|10
1736766300000|2025-01-13 11:05:00|21326.35|21246.35|21327.66|21247.66|21329.44|21249.44|21326.35|21246.35|10
1736766310000|2025-01-13 11:05:10|21328.47|21248.47|21329.82|21249.82|21329.82|21249.82|21327.45|21247.45|10
1736766320000|2025-01-13 11:05:20|21329.15|21249.15|21333.64|21253.64|21333.64|21253.64|21328.73|21248.73|10
1736766330000|2025-01-13 11:05:30|21334.28|21254.28|21333.57|21253.57|21335.03|21255.03|21333.53|21253.53|10
1736766340000|2025-01-13 11:05:40|21335.3|21255.3|21330.55|21250.55|21335.3|21255.3|21330.55|21250.55|10
1736766350000|2025-01-13 11:05:50|21329.82|21249.82|21327.62|21247.62|21329.82|21249.82|21327.62|21247.62|10
1736766360000|2025-01-13 11:06:00|21327.42|21247.42|21327.82|21247.82|21327.82|21247.82|21327.34|21247.34|10
1736766370000|2025-01-13 11:06:10|21328.64|21248.64|21330.74|21250.74|21331.46|21251.46|21328.64|21248.64|10
1736766380000|2025-01-13 11:06:20|21331.01|21251.01|21329.88|21249.88|21331.92|21251.92|21329.88|21249.88|10
1736766390000|2025-01-13 11:06:30|21328.69|21248.69|21323.92|21243.92|21328.69|21248.69|21323.92|21243.92|10
1736766400000|2025-01-13 11:06:40|21323.72|21243.72|21319.41|21239.41|21324.01|21244.01|21319.41|21239.41|10
1736766410000|2025-01-13 11:06:50|21318.22|21238.22|21305.35|21225.35|21318.22|21238.22|21305.35|21225.35|10
1736766420000|2025-01-13 11:07:00|21305.13|21225.13|21301.01|21221.01|21305.13|21225.13|21301.01|21221.01|10
1736766430000|2025-01-13 11:07:10|21301.04|21221.04|21304.94|21224.94|21304.94|21224.94|21301.04|21221.04|10
1736766440000|2025-01-13 11:07:20|21304.11|21224.11|21302.17|21222.17|21305.04|21225.04|21302.17|21222.17|10
1736766450000|2025-01-13 11:07:30|21301.7|21221.7|21303.52|21223.52|21304.15|21224.15|21301.7|21221.7|10
1736766460000|2025-01-13 11:07:40|21303.8|21223.8|21305.24|21225.24|21306.53|21226.53|21303.8|21223.8|10
1736766470000|2025-01-13 11:07:50|21305.58|21225.58|21306.89|21226.89|21307.74|21227.74|21305.58|21225.58|10
1736766480000|2025-01-13 11:08:00|21306.87|21226.87|21307.26|21227.26|21307.59|21227.59|21305.11|21225.11|10
1736766490000|2025-01-13 11:08:10|21306.81|21226.81|21303.53|21223.53|21306.81|21226.81|21303.53|21223.53|10
1736766500000|2025-01-13 11:08:20|21302.74|21222.74|21299.34|21219.34|21302.83|21222.83|21299.34|21219.34|10
1736766510000|2025-01-13 11:08:30|21299.12|21219.12|21294.03|21214.03|21299.12|21219.12|21293.44|21213.44|10
1736766520000|2025-01-13 11:08:40|21293.88|21213.88|21288.49|21208.49|21293.88|21213.88|21288.49|21208.49|10
1736766530000|2025-01-13 11:08:50|21287.88|21207.88|21288.61|21208.61|21289.41|21209.41|21286.57|21206.57|10
1736766540000|2025-01-13 11:09:00|21288.21|21208.21|21289.21|21209.21|21289.21|21209.21|21286.59|21206.59|10
1736766550000|2025-01-13 11:09:10|21289.52|21209.52|21285.42|21205.42|21289.52|21209.52|21285.42|21205.42|10
1736766560000|2025-01-13 11:09:20|21285.04|21205.04|21281.84|21201.84|21285.16|21205.16|21281.84|21201.84|10
1736766570000|2025-01-13 11:09:30|21280.96|21200.96|21279.48|21199.48|21280.96|21200.96|21279.42|21199.42|9
1736766580000|2025-01-13 11:09:40|21279.24|21199.24|21278.39|21198.39|21279.24|21199.24|21277.85|21197.85|10
1736766590000|2025-01-13 11:09:50|21278.46|21198.46|21271.53|21191.53|21278.46|21198.46|21271.53|21191.53|10
1736766600000|2025-01-13 11:10:00|21271.18|21191.18|21265.05|21185.05|21271.18|21191.18|21265.05|21185.05|10
1736766610000|2025-01-13 11:10:10|21265.17|21185.17|21264.19|21184.19|21266.61|21186.61|21264.19|21184.19|10
1736766620000|2025-01-13 11:10:20|21263.61|21183.61|21259.19|21179.19|21263.61|21183.61|21259.19|21179.19|10
1736766630000|2025-01-13 11:10:30|21259.33|21179.33|21258.57|21178.57|21259.69|21179.69|21258.17|21178.17|10
1736766640000|2025-01-13 11:10:40|21257.94|21177.94|21259|21179|21259.2|21179.2|21257.72|21177.72|10
1736766650000|2025-01-13 11:10:50|21258.8|21178.8|21259.3|21179.3|21259.71|21179.71|21258.72|21178.72|10
1736766660000|2025-01-13 11:11:00|21258.91|21178.91|21257.12|21177.12|21258.91|21178.91|21256.01|21176.01|10
1736766670000|2025-01-13 11:11:10|21257.34|21177.34|21259.27|21179.27|21259.5|21179.5|21257.34|21177.34|10
1736766680000|2025-01-13 11:11:20|21258.08|21178.08|21254.66|21174.66|21258.08|21178.08|21253.79|21173.79|10
1736766690000|2025-01-13 11:11:30|21254.8|21174.8|21253.54|21173.54|21254.8|21174.8|21252.8|21172.8|10
1736766700000|2025-01-13 11:11:40|21252.27|21172.27|21251.08|21171.08|21252.27|21172.27|21250.2|21170.2|10
1736766710000|2025-01-13 11:11:50|21251.25|21171.25|21250.54|21170.54|21251.64|21171.64|21250.5|21170.5|10
1736766720000|2025-01-13 11:12:00|21250.11|21170.11|21252.6|21172.6|21252.6|21172.6|21250.11|21170.11|9
1736766730000|2025-01-13 11:12:10|21252.74|21172.74|21256.67|21176.67|21256.67|21176.67|21252.17|21172.17|10
1736766740000|2025-01-13 11:12:20|21257.77|21177.77|21264.58|21184.58|21264.73|21184.73|21257.77|21177.77|10
1736766750000|2025-01-13 11:12:30|21265.08|21185.08|21267.41|21187.41|21268.28|21188.28|21265.08|21185.08|10
1736766760000|2025-01-13 11:12:40|21268.15|21188.15|21267.52|21187.52|21268.15|21188.15|21267.15|21187.15|10
1736766770000|2025-01-13 11:12:50|21267.48|21187.48|21267.25|21187.25|21267.48|21187.48|21266.68|21186.68|10
1736766780000|2025-01-13 11:13:00|21267.1|21187.1|21265.78|21185.78|21267.35|21187.35|21264.97|21184.97|10
1736766790000|2025-01-13 11:13:10|21266.23|21186.23|21263.96|21183.96|21267.67|21187.67|21263.96|21183.96|9
1736766800000|2025-01-13 11:13:20|21264.44|21184.44|21263.82|21183.82|21264.44|21184.44|21263.2|21183.2|10
1736766810000|2025-01-13 11:13:30|21263.93|21183.93|21262.85|21182.85|21264|21184|21262.85|21182.85|10
1736766820000|2025-01-13 11:13:40|21262.74|21182.74|21259.85|21179.85|21262.74|21182.74|21259.85|21179.85|10
1736766830000|2025-01-13 11:13:50|21259.69|21179.69|21261.41|21181.41|21261.41|21181.41|21257.31|21177.31|10
1736766840000|2025-01-13 11:14:00|21261|21181|21264.76|21184.76|21264.91|21184.91|21260.97|21180.97|10
1736766850000|2025-01-13 11:14:10|21264.28|21184.28|21263.01|21183.01|21264.7|21184.7|21262.43|21182.43|10
1736766860000|2025-01-13 11:14:20|21262.81|21182.81|21258.67|21178.67|21262.81|21182.81|21258.67|21178.67|10
1736766870000|2025-01-13 11:14:30|21258.45|21178.45|21257.4|21177.4|21258.53|21178.53|21256.16|21176.16|10
1736766880000|2025-01-13 11:14:40|21257.43|21177.43|21257.82|21177.82|21257.82|21177.82|21256.93|21176.93|10
1736766890000|2025-01-13 11:14:50|21257.84|21177.84|21256.11|21176.11|21258.6|21178.6|21256.11|21176.11|10
1736766900000|2025-01-13 11:15:00|21256.16|21176.16|21255.6|21175.6|21257.51|21177.51|21255.6|21175.6|9
1736766910000|2025-01-13 11:15:10|21255.49|21175.49|21254.93|21174.93|21256.39|21176.39|21254.93|21174.93|10
1736766920000|2025-01-13 11:15:20|21254.51|21174.51|21256.98|21176.98|21256.98|21176.98|21253.85|21173.85|10
1736766930000|2025-01-13 11:15:30|21258.88|21178.88|21257.31|21177.31|21259.39|21179.39|21257.31|21177.31|10
1736766940000|2025-01-13 11:15:40|21258.34|21178.34|21259.13|21179.13|21259.13|21179.13|21258.34|21178.34|10
1736766950000|2025-01-13 11:15:50|21259.81|21179.81|21256.15|21176.15|21260.34|21180.34|21256.15|21176.15|10
1736766960000|2025-01-13 11:16:00|21255.97|21175.97|21256.06|21176.06|21256.06|21176.06|21255.4|21175.4|9
1736766970000|2025-01-13 11:16:10|21257.11|21177.11|21254.8|21174.8|21257.84|21177.84|21254.8|21174.8|10
1736766980000|2025-01-13 11:16:20|21254.7|21174.7|21255.48|21175.48|21255.98|21175.98|21254.4|21174.4|10
1736766990000|2025-01-13 11:16:30|21255.45|21175.45|21256.2|21176.2|21256.2|21176.2|21255.31|21175.31|10
1736767000000|2025-01-13 11:16:40|21254.21|21174.21|21256.24|21176.24|21256.24|21176.24|21253.57|21173.57|10
1736767010000|2025-01-13 11:16:50|21258.23|21178.23|21260.05|21180.05|21260.31|21180.31|21257.92|21177.92|10
1736767020000|2025-01-13 11:17:00|21260.18|21180.18|21265.36|21185.36|21265.36|21185.36|21260.18|21180.18|9
1736767030000|2025-01-13 11:17:10|21265.77|21185.77|21262.98|21182.98|21266.88|21186.88|21262.98|21182.98|10
1736767040000|2025-01-13 11:17:20|21261.84|21181.84|21262.6|21182.6|21265.17|21185.17|21261.84|21181.84|10
1736767050000|2025-01-13 11:17:30|21261.93|21181.93|21259.91|21179.91|21261.93|21181.93|21259.55|21179.55|10
1736767060000|2025-01-13 11:17:40|21260.47|21180.47|21259.92|21179.92|21260.74|21180.74|21259.89|21179.89|10
1736767070000|2025-01-13 11:17:50|21260.18|21180.18|21259.75|21179.75|21260.63|21180.63|21259.44|21179.44|10
1736767080000|2025-01-13 11:18:00|21259.64|21179.64|21254.64|21174.64|21259.64|21179.64|21254.64|21174.64|9
1736767090000|2025-01-13 11:18:10|21253.2|21173.2|21250.61|21170.61|21253.2|21173.2|21250.61|21170.61|9
1736767100000|2025-01-13 11:18:20|21250.32|21170.32|21252.12|21172.12|21252.17|21172.17|21250.32|21170.32|9
1736767110000|2025-01-13 11:18:30|21252.43|21172.43|21253.69|21173.69|21254.63|21174.63|21252.43|21172.43|10
1736767120000|2025-01-13 11:18:40|21253.81|21173.81|21261.74|21181.74|21261.74|21181.74|21253.81|21173.81|10
1736767130000|2025-01-13 11:18:50|21261.8|21181.8|21264.95|21184.95|21264.95|21184.95|21261.8|21181.8|10
1736767140000|2025-01-13 11:19:00|21265.15|21185.15|21267.45|21187.45|21267.49|21187.49|21264.64|21184.64|10
1736767150000|2025-01-13 11:19:10|21267.53|21187.53|21268.36|21188.36|21268.91|21188.91|21267.52|21187.52|10
1736767160000|2025-01-13 11:19:20|21267|21187|21263.97|21183.97|21267.92|21187.92|21263.97|21183.97|10
1736767170000|2025-01-13 11:19:30|21264.35|21184.35|21264.59|21184.59|21264.59|21184.59|21262.79|21182.79|10
1736767180000|2025-01-13 11:19:40|21264.08|21184.08|21261.87|21181.87|21264.08|21184.08|21261.71|21181.71|10
1736767190000|2025-01-13 11:19:50|21261.98|21181.98|21260.37|21180.37|21262.59|21182.59|21260.37|21180.37|10
1736767200000|2025-01-13 11:20:00|21260.84|21180.84|21260.68|21180.68|21261.53|21181.53|21260.07|21180.07|10
1736767210000|2025-01-13 11:20:10|21260.94|21180.94|21263.75|21183.75|21263.75|21183.75|21260.94|21180.94|10
1736767220000|2025-01-13 11:20:20|21263.52|21183.52|21262.46|21182.46|21264.61|21184.61|21262.46|21182.46|10
1736767230000|2025-01-13 11:20:30|21262.58|21182.58|21261.22|21181.22|21262.74|21182.74|21261.22|21181.22|10
1736767240000|2025-01-13 11:20:40|21261.26|21181.26|21261.36|21181.36|21261.98|21181.98|21259.43|21179.43|10
1736767250000|2025-01-13 11:20:50|21262.36|21182.36|21264.69|21184.69|21264.69|21184.69|21262.36|21182.36|10
1736767260000|2025-01-13 11:21:00|21264.85|21184.85|21266.45|21186.45|21266.45|21186.45|21263.61|21183.61|10
1736767270000|2025-01-13 11:21:10|21266.51|21186.51|21275.58|21195.58|21275.58|21195.58|21266.5|21186.5|10
1736767280000|2025-01-13 11:21:20|21275.99|21195.99|21281.27|21201.27|21281.28|21201.28|21275.69|21195.69|10
1736767290000|2025-01-13 11:21:30|21281.88|21201.88|21287.35|21207.35|21287.35|21207.35|21281.62|21201.62|10
1736767300000|2025-01-13 11:21:40|21287.76|21207.76|21289.73|21209.73|21290|21210|21287.76|21207.76|10
1736767310000|2025-01-13 11:21:50|21289.6|21209.6|21288.65|21208.65|21289.6|21209.6|21288.65|21208.65|9
1736767320000|2025-01-13 11:22:00|21288.56|21208.56|21287.24|21207.24|21288.56|21208.56|21286.74|21206.74|10
1736767330000|2025-01-13 11:22:10|21287.49|21207.49|21289.48|21209.48|21289.71|21209.71|21287.49|21207.49|10
1736767340000|2025-01-13 11:22:20|21289.59|21209.59|21293.99|21213.99|21293.99|21213.99|21289.53|21209.53|10
1736767350000|2025-01-13 11:22:30|21294.09|21214.09|21305.07|21225.07|21305.07|21225.07|21294.09|21214.09|10
1736767360000|2025-01-13 11:22:40|21305.78|21225.78|21308.48|21228.48|21308.68|21228.68|21305.78|21225.78|10
1736767370000|2025-01-13 11:22:50|21308.43|21228.43|21312.14|21232.14|21312.14|21232.14|21308.43|21228.43|10
1736767380000|2025-01-13 11:23:00|21312.16|21232.16|21318.28|21238.28|21318.28|21238.28|21312.16|21232.16|8
1736767390000|2025-01-13 11:23:10|21318.33|21238.33|21320.12|21240.12|21320.47|21240.47|21318.32|21238.32|10
1736767400000|2025-01-13 11:23:20|21320.33|21240.33|21322.8|21242.8|21322.8|21242.8|21320.33|21240.33|10
1736767410000|2025-01-13 11:23:30|21323.22|21243.22|21324.99|21244.99|21325.93|21245.93|21323.22|21243.22|10
1736767420000|2025-01-13 11:23:40|21325.09|21245.09|21325.71|21245.71|21325.94|21245.94|21324.74|21244.74|10
1736767430000|2025-01-13 11:23:50|21325.76|21245.76|21325.05|21245.05|21325.82|21245.82|21325.05|21245.05|9
1736767440000|2025-01-13 11:24:00|21325.01|21245.01|21322.33|21242.33|21325.01|21245.01|21322.13|21242.13|10
1736767450000|2025-01-13 11:24:10|21326.43|21246.43|21316.15|21236.15|21326.43|21246.43|21316.15|21236.15|10
1736767460000|2025-01-13 11:24:20|21315.8|21235.8|21314.99|21234.99|21315.8|21235.8|21314.21|21234.21|10
1736767470000|2025-01-13 11:24:30|21314.56|21234.56|21312.37|21232.37|21314.56|21234.56|21312.37|21232.37|10
1736767480000|2025-01-13 11:24:40|21312.65|21232.65|21311.05|21231.05|21313.43|21233.43|21311.05|21231.05|9
1736767490000|2025-01-13 11:24:50|21310.01|21230.01|21306.05|21226.05|21310.3|21230.3|21306.05|21226.05|9
1736767500000|2025-01-13 11:25:00|21306.01|21226.01|21306.91|21226.91|21306.93|21226.93|21305.01|21225.01|10
1736767510000|2025-01-13 11:25:10|21307.04|21227.04|21308.86|21228.86|21308.86|21228.86|21306.77|21226.77|10
1736767520000|2025-01-13 11:25:20|21308.57|21228.57|21304.03|21224.03|21308.9|21228.9|21303.49|21223.49|10
1736767530000|2025-01-13 11:25:30|21303.86|21223.86|21297.91|21217.91|21303.86|21223.86|21297.91|21217.91|10
1736767540000|2025-01-13 11:25:40|21297.75|21217.75|21296.94|21216.94|21298.75|21218.75|21296.94|21216.94|10
1736767550000|2025-01-13 11:25:50|21296.66|21216.66|21295.74|21215.74|21296.66|21216.66|21295.38|21215.38|10
1736767560000|2025-01-13 11:26:00|21296.98|21216.98|21294.37|21214.37|21297.06|21217.06|21294.37|21214.37|10
1736767570000|2025-01-13 11:26:10|21292.99|21212.99|21282.66|21202.66|21292.99|21212.99|21282.66|21202.66|10
1736767580000|2025-01-13 11:26:20|21282.23|21202.23|21280.99|21200.99|21283.68|21203.68|21280.99|21200.99|10
1736767590000|2025-01-13 11:26:30|21281.39|21201.39|21284.68|21204.68|21285.69|21205.69|21281.39|21201.39|10
1736767600000|2025-01-13 11:26:40|21284.81|21204.81|21278.51|21198.51|21284.81|21204.81|21278.51|21198.51|10
1736767610000|2025-01-13 11:26:50|21278.82|21198.82|21275.91|21195.91|21278.82|21198.82|21275.16|21195.16|10
1736767620000|2025-01-13 11:27:00|21276.84|21196.84|21275.64|21195.64|21277.42|21197.42|21275.64|21195.64|10
1736767630000|2025-01-13 11:27:10|21275.63|21195.63|21277.39|21197.39|21278.57|21198.57|21275.63|21195.63|10
1736767640000|2025-01-13 11:27:20|21275.62|21195.62|21274.21|21194.21|21276.11|21196.11|21274.21|21194.21|10
1736767650000|2025-01-13 11:27:30|21273.98|21193.98|21266.93|21186.93|21273.98|21193.98|21266.93|21186.93|10
1736767660000|2025-01-13 11:27:40|21267.17|21187.17|21264.4|21184.4|21267.17|21187.17|21264.4|21184.4|10
1736767670000|2025-01-13 11:27:50|21264.44|21184.44|21262.58|21182.58|21264.44|21184.44|21262.58|21182.58|10
1736767680000|2025-01-13 11:28:00|21262.59|21182.59|21257.9|21177.9|21262.59|21182.59|21257.9|21177.9|9
1736767690000|2025-01-13 11:28:10|21258.35|21178.35|21259.97|21179.97|21260.18|21180.18|21258.35|21178.35|9
1736767700000|2025-01-13 11:28:20|21260.19|21180.19|21260.88|21180.88|21261.17|21181.17|21260.19|21180.19|9
1736767710000|2025-01-13 11:28:30|21260.38|21180.38|21255.24|21175.24|21260.38|21180.38|21255.24|21175.24|10
1736767720000|2025-01-13 11:28:40|21254.89|21174.89|21254.67|21174.67|21255.21|21175.21|21252.42|21172.42|10
1736767730000|2025-01-13 11:28:50|21254.48|21174.48|21249.51|21169.51|21254.48|21174.48|21249.51|21169.51|10
1736767740000|2025-01-13 11:29:00|21248.93|21168.93|21245.07|21165.07|21249.09|21169.09|21245.07|21165.07|10
1736767750000|2025-01-13 11:29:10|21244.97|21164.97|21244.69|21164.69|21244.97|21164.97|21243.41|21163.41|10
1736767760000|2025-01-13 11:29:20|21244.68|21164.68|21242.97|21162.97|21244.68|21164.68|21242.97|21162.97|10
1736767770000|2025-01-13 11:29:30|21243.22|21163.22|21243.57|21163.57|21244.62|21164.62|21243.22|21163.22|10
1736767780000|2025-01-13 11:29:40|21243.61|21163.61|21242.62|21162.62|21243.61|21163.61|21242.15|21162.15|10
1736767790000|2025-01-13 11:29:50|21242.55|21162.55|21242.7|21162.7|21243.14|21163.14|21242.55|21162.55|10
1736767800000|2025-01-13 11:30:00|21242.95|21162.95|21243.29|21163.29|21244.83|21164.83|21242.95|21162.95|10
1736767810000|2025-01-13 11:30:10|21243.91|21163.91|21248.21|21168.21|21248.21|21168.21|21243.56|21163.56|10
1736767820000|2025-01-13 11:30:20|21248.87|21168.87|21249.98|21169.98|21249.98|21169.98|21248.87|21168.87|9
1736767830000|2025-01-13 11:30:30|21249|21169|21249.46|21169.46|21249.81|21169.81|21247.49|21167.49|10
1736767840000|2025-01-13 11:30:40|21250.22|21170.22|21249.64|21169.64|21250.84|21170.84|21249.64|21169.64|10
1736767850000|2025-01-13 11:30:50|21249.66|21169.66|21244.05|21164.05|21249.66|21169.66|21244.05|21164.05|10
1736767860000|2025-01-13 11:31:00|21239.16|21159.16|21243.5|21163.5|21243.5|21163.5|21239.16|21159.16|10
1736767870000|2025-01-13 11:31:10|21243.39|21163.39|21248.84|21168.84|21248.84|21168.84|21243.39|21163.39|10
1736767880000|2025-01-13 11:31:20|21249.52|21169.52|21254.53|21174.53|21254.78|21174.78|21249.52|21169.52|10
1736767890000|2025-01-13 11:31:30|21254.91|21174.91|21256.51|21176.51|21259.39|21179.39|21254.72|21174.72|10
1736767900000|2025-01-13 11:31:40|21256.5|21176.5|21251.23|21171.23|21257.32|21177.32|21251.23|21171.23|10
1736767910000|2025-01-13 11:31:50|21249.42|21169.42|21249.69|21169.69|21249.9|21169.9|21249.35|21169.35|10
1736767920000|2025-01-13 11:32:00|21249.66|21169.66|21248.98|21168.98|21249.68|21169.68|21248.7|21168.7|10
1736767930000|2025-01-13 11:32:10|21250.31|21170.31|21250.8|21170.8|21251.93|21171.93|21249.24|21169.24|10
1736767940000|2025-01-13 11:32:20|21251.11|21171.11|21244.52|21164.52|21251.35|21171.35|21244.52|21164.52|10
1736767950000|2025-01-13 11:32:30|21244.21|21164.21|21239.1|21159.1|21244.21|21164.21|21238.92|21158.92|10
1736767960000|2025-01-13 11:32:40|21238.85|21158.85|21239.07|21159.07|21240.22|21160.22|21238.85|21158.85|10
1736767970000|2025-01-13 11:32:50|21239.36|21159.36|21214.36|21134.36|21239.36|21159.36|21214.36|21134.36|10
1736767980000|2025-01-13 11:33:00|21214.32|21134.32|21214.18|21134.18|21218.88|21138.88|21214.05|21134.05|10
1736767990000|2025-01-13 11:33:10|21213.47|21133.47|21192.35|21112.35|21213.47|21133.47|21189.76|21109.76|10
1736768000000|2025-01-13 11:33:20|21191.05|21111.05|21182.51|21102.51|21192.3|21112.3|21182.49|21102.49|10
1736768010000|2025-01-13 11:33:30|21180.99|21100.99|21161.22|21081.22|21180.99|21100.99|21158.5|21078.5|10
1736768020000|2025-01-13 11:33:40|21159.05|21079.05|21146.38|21066.38|21159.05|21079.05|21146.38|21066.38|10
1736768030000|2025-01-13 11:33:50|21147.12|21067.12|21149.95|21069.95|21150.55|21070.55|21147.12|21067.12|10
1736768040000|2025-01-13 11:34:00|21150.64|21070.64|21153.67|21073.67|21154.38|21074.38|21150.64|21070.64|10
1736768050000|2025-01-13 11:34:10|21154.51|21074.51|21157.49|21077.49|21157.84|21077.84|21154.51|21074.51|10
1736768060000|2025-01-13 11:34:20|21157.31|21077.31|21157.47|21077.47|21157.52|21077.52|21156.28|21076.28|10
1736768070000|2025-01-13 11:34:30|21157.77|21077.77|21157.47|21077.47|21159.91|21079.91|21156.65|21076.65|10
1736768080000|2025-01-13 11:34:40|21158.04|21078.04|21160.99|21080.99|21160.99|21080.99|21158.04|21078.04|9
1736768090000|2025-01-13 11:34:50|21161.93|21081.93|21162.06|21082.06|21163.03|21083.03|21161.78|21081.78|10
1736768100000|2025-01-13 11:35:00|21162.32|21082.32|21153.58|21073.58|21162.32|21082.32|21153.58|21073.58|10
1736768110000|2025-01-13 11:35:10|21152.32|21072.32|21155.37|21075.37|21155.37|21075.37|21151.81|21071.81|10
1736768120000|2025-01-13 11:35:20|21156.43|21076.43|21166.81|21086.81|21166.81|21086.81|21156.43|21076.43|9
1736768130000|2025-01-13 11:35:30|21167.25|21087.25|21171.15|21091.15|21171.15|21091.15|21167.25|21087.25|10
1736768140000|2025-01-13 11:35:40|21172.32|21092.32|21183.62|21103.62|21183.62|21103.62|21172.32|21092.32|10
1736768150000|2025-01-13 11:35:50|21184.46|21104.46|21198.09|21118.09|21198.31|21118.31|21184.46|21104.46|10
1736768160000|2025-01-13 11:36:00|21197.1|21117.1|21197.72|21117.72|21199.79|21119.79|21196.28|21116.28|10
1736768170000|2025-01-13 11:36:10|21197.9|21117.9|21200.75|21120.75|21203.55|21123.55|21197.9|21117.9|10
1736768180000|2025-01-13 11:36:20|21200.35|21120.35|21194.63|21114.63|21200.35|21120.35|21194.63|21114.63|10
1736768190000|2025-01-13 11:36:30|21193.89|21113.89|21180.89|21100.89|21193.89|21113.89|21180.44|21100.44|10
1736768200000|2025-01-13 11:36:40|21180.77|21100.77|21177.72|21097.72|21181|21101|21176.8|21096.8|10
1736768210000|2025-01-13 11:36:50|21174.69|21094.69|21174.44|21094.44|21174.73|21094.73|21166.89|21086.89|10
1736768220000|2025-01-13 11:37:00|21174.63|21094.63|21179.33|21099.33|21180.58|21100.58|21174.63|21094.63|10
1736768230000|2025-01-13 11:37:10|21179.63|21099.63|21182.3|21102.3|21184.79|21104.79|21179.63|21099.63|10
1736768240000|2025-01-13 11:37:20|21182.77|21102.77|21184.52|21104.52|21184.84|21104.84|21182.77|21102.77|10
1736768250000|2025-01-13 11:37:30|21184.02|21104.02|21177.64|21097.64|21184.02|21104.02|21177.64|21097.64|10
1736768260000|2025-01-13 11:37:40|21177.44|21097.44|21176.04|21096.04|21177.44|21097.44|21175.45|21095.45|10
1736768270000|2025-01-13 11:37:50|21174.69|21094.69|21165.34|21085.34|21174.69|21094.69|21165.34|21085.34|10
1736768280000|2025-01-13 11:38:00|21165.52|21085.52|21164.16|21084.16|21165.52|21085.52|21163.76|21083.76|10
1736768290000|2025-01-13 11:38:10|21163.4|21083.4|21162.11|21082.11|21164.51|21084.51|21162.11|21082.11|10
1736768300000|2025-01-13 11:38:20|21162.77|21082.77|21162.84|21082.84|21163.95|21083.95|21162.11|21082.11|10
1736768310000|2025-01-13 11:38:30|21162.73|21082.73|21160.87|21080.87|21163.2|21083.2|21160.87|21080.87|10
1736768320000|2025-01-13 11:38:40|21160.65|21080.65|21156.42|21076.42|21160.65|21080.65|21156.42|21076.42|10
1736768330000|2025-01-13 11:38:50|21150.46|21070.46|21151.62|21071.62|21151.62|21071.62|21149.49|21069.49|10
1736768340000|2025-01-13 11:39:00|21151.97|21071.97|21156.42|21076.42|21156.42|21076.42|21151.97|21071.97|10
1736768350000|2025-01-13 11:39:10|21157.01|21077.01|21157.53|21077.53|21158.75|21078.75|21157.01|21077.01|10
1736768360000|2025-01-13 11:39:20|21156.55|21076.55|21151.57|21071.57|21156.55|21076.55|21151.57|21071.57|10
1736768370000|2025-01-13 11:39:30|21151.14|21071.14|21148.42|21068.42|21151.49|21071.49|21148.42|21068.42|10
1736768380000|2025-01-13 11:39:40|21148.61|21068.61|21148.56|21068.56|21148.72|21068.72|21147.57|21067.57|10
1736768390000|2025-01-13 11:39:50|21148.65|21068.65|21143.01|21063.01|21148.65|21068.65|21143.01|21063.01|9
1736768400000|2025-01-13 11:40:00|21142.55|21062.55|21142.88|21062.88|21145.05|21065.05|21142.55|21062.55|10
1736768410000|2025-01-13 11:40:10|21142.73|21062.73|21138.47|21058.47|21142.73|21062.73|21138.47|21058.47|9
1736768420000|2025-01-13 11:40:20|21138.28|21058.28|21134.37|21054.37|21138.63|21058.63|21133.3|21053.3|10
1736768430000|2025-01-13 11:40:30|21134.06|21054.06|21131.77|21051.77|21134.06|21054.06|21131.77|21051.77|10
1736768440000|2025-01-13 11:40:40|21132.01|21052.01|21127.72|21047.72|21132.01|21052.01|21127.72|21047.72|10
1736768450000|2025-01-13 11:40:50|21127.68|21047.68|21121.68|21041.68|21127.68|21047.68|21121.68|21041.68|10
1736768460000|2025-01-13 11:41:00|21121.28|21041.28|21119.03|21039.03|21121.28|21041.28|21117.28|21037.28|10
1736768470000|2025-01-13 11:41:10|21118.74|21038.74|21115.45|21035.45|21118.74|21038.74|21114.56|21034.56|10
1736768480000|2025-01-13 11:41:20|21114.55|21034.55|21110.49|21030.49|21114.55|21034.55|21110.45|21030.45|10
1736768490000|2025-01-13 11:41:30|21110.79|21030.79|21109.27|21029.27|21110.79|21030.79|21108.96|21028.96|10
1736768500000|2025-01-13 11:41:40|21109.71|21029.71|21109.12|21029.12|21109.71|21029.71|21108.05|21028.05|10
1736768510000|2025-01-13 11:41:50|21109.1|21029.1|21105.76|21025.76|21109.1|21029.1|21105.76|21025.76|10
1736768520000|2025-01-13 11:42:00|21105.41|21025.41|21104.78|21024.78|21105.76|21025.76|21104.32|21024.32|10
1736768530000|2025-01-13 11:42:10|21102.23|21022.23|21092|21012|21102.23|21022.23|21091.85|21011.85|10
1736768540000|2025-01-13 11:42:20|21089.54|21009.54|21078.09|20998.09|21089.54|21009.54|21078.09|20998.09|9
1736768550000|2025-01-13 11:42:30|21078.26|20998.26|21074.95|20994.95|21078.26|20998.26|21074.28|20994.28|10
1736768560000|2025-01-13 11:42:40|21075.16|20995.16|21071.99|20991.99|21075.35|20995.35|21071.99|20991.99|10
1736768570000|2025-01-13 11:42:50|21071.95|20991.95|21067.71|20987.71|21071.95|20991.95|21067.71|20987.71|10
1736768580000|2025-01-13 11:43:00|21068.29|20988.29|21069.45|20989.45|21069.45|20989.45|21067.8|20987.8|9
1736768590000|2025-01-13 11:43:10|21069.53|20989.53|21087.13|21007.13|21087.52|21007.52|21069.53|20989.53|10
1736768600000|2025-01-13 11:43:20|21086.69|21006.69|21085.52|21005.52|21089.42|21009.42|21085.05|21005.05|10
1736768610000|2025-01-13 11:43:30|21085.83|21005.83|21082.03|21002.03|21085.83|21005.83|21082.02|21002.02|10
1736768620000|2025-01-13 11:43:40|21082.75|21002.75|21082.2|21002.2|21083.52|21003.52|21081.87|21001.87|10
1736768630000|2025-01-13 11:43:50|21082.09|21002.09|21083.08|21003.08|21083.98|21003.98|21082.09|21002.09|10
1736768640000|2025-01-13 11:44:00|21083.21|21003.21|21079.67|20999.67|21083.21|21003.21|21079.4|20999.4|10
1736768650000|2025-01-13 11:44:10|21079.72|20999.72|21077.14|20997.14|21080.07|21000.07|21077.14|20997.14|10
1736768660000|2025-01-13 11:44:20|21076.94|20996.94|21073.68|20993.68|21077.86|20997.86|21073.29|20993.29|10
1736768670000|2025-01-13 11:44:30|21073.69|20993.69|21078.74|20998.74|21078.74|20998.74|21073.54|20993.54|10
1736768680000|2025-01-13 11:44:40|21079.07|20999.07|21078.36|20998.36|21079.27|20999.27|21077.63|20997.63|10
1736768690000|2025-01-13 11:44:50|21078.73|20998.73|21086.37|21006.37|21086.37|21006.37|21078.73|20998.73|10
1736768700000|2025-01-13 11:45:00|21086.65|21006.65|21088.24|21008.24|21088.69|21008.69|21085.7|21005.7|10
1736768710000|2025-01-13 11:45:10|21089.02|21009.02|21091.22|21011.22|21091.22|21011.22|21089.02|21009.02|10
1736768720000|2025-01-13 11:45:20|21092.43|21012.43|21097.17|21017.17|21097.17|21017.17|21092.43|21012.43|10
1736768730000|2025-01-13 11:45:30|21099|21019|21110.27|21030.27|21110.27|21030.27|21099|21019|10
1736768740000|2025-01-13 11:45:40|21111.66|21031.66|21116.07|21036.07|21116.07|21036.07|21111.66|21031.66|10
1736768750000|2025-01-13 11:45:50|21115.46|21035.46|21113.06|21033.06|21119.15|21039.15|21113.06|21033.06|9
1736768760000|2025-01-13 11:46:00|21112.81|21032.81|21118.75|21038.75|21118.75|21038.75|21111.43|21031.43|10
1736768770000|2025-01-13 11:46:10|21119.16|21039.16|21123.85|21043.85|21123.85|21043.85|21119.16|21039.16|10
1736768780000|2025-01-13 11:46:20|21124.67|21044.67|21133.11|21053.11|21133.54|21053.54|21124.67|21044.67|10
1736768790000|2025-01-13 11:46:30|21132.96|21052.96|21138.69|21058.69|21138.69|21058.69|21132.96|21052.96|10
1736768800000|2025-01-13 11:46:40|21139.69|21059.69|21145.28|21065.28|21145.28|21065.28|21139.68|21059.68|10
1736768810000|2025-01-13 11:46:50|21145.41|21065.41|21151.6|21071.6|21151.6|21071.6|21145.41|21065.41|10
1736768820000|2025-01-13 11:47:00|21151.58|21071.58|21149.97|21069.97|21151.58|21071.58|21148.26|21068.26|10
1736768830000|2025-01-13 11:47:10|21150.46|21070.46|21155.4|21075.4|21155.4|21075.4|21149.68|21069.68|10
1736768840000|2025-01-13 11:47:20|21154.4|21074.4|21153.38|21073.38|21154.4|21074.4|21152.08|21072.08|10
1736768850000|2025-01-13 11:47:30|21153.9|21073.9|21158.14|21078.14|21158.14|21078.14|21153.4|21073.4|10
1736768860000|2025-01-13 11:47:40|21158.17|21078.17|21156.17|21076.17|21158.38|21078.38|21155.91|21075.91|10
1736768870000|2025-01-13 11:47:50|21155.95|21075.95|21153.41|21073.41|21156.42|21076.42|21153.41|21073.41|9
1736768880000|2025-01-13 11:48:00|21153.17|21073.17|21148.36|21068.36|21153.17|21073.17|21148.13|21068.13|10
1736768890000|2025-01-13 11:48:10|21148.67|21068.67|21149.31|21069.31|21150.31|21070.31|21148.67|21068.67|10
1736768900000|2025-01-13 11:48:20|21149.4|21069.4|21151.74|21071.74|21151.74|21071.74|21148.56|21068.56|10
1736768910000|2025-01-13 11:48:30|21151.36|21071.36|21148.63|21068.63|21152.02|21072.02|21148.63|21068.63|10
1736768920000|2025-01-13 11:48:40|21147.8|21067.8|21146.81|21066.81|21147.8|21067.8|21145.72|21065.72|10
1736768930000|2025-01-13 11:48:50|21146.63|21066.63|21146.14|21066.14|21146.63|21066.63|21144.93|21064.93|10
1736768940000|2025-01-13 11:49:00|21145.84|21065.84|21144.56|21064.56|21145.91|21065.91|21144.53|21064.53|10
1736768950000|2025-01-13 11:49:10|21144.53|21064.53|21142.26|21062.26|21144.67|21064.67|21142.06|21062.06|10
1736768960000|2025-01-13 11:49:20|21140.65|21060.65|21141.08|21061.08|21141.68|21061.68|21140.65|21060.65|10
1736768970000|2025-01-13 11:49:30|21141.63|21061.63|21140.9|21060.9|21143.06|21063.06|21140.9|21060.9|10
1736768980000|2025-01-13 11:49:40|21142.54|21062.54|21140.89|21060.89|21142.75|21062.75|21140.18|21060.18|10
1736768990000|2025-01-13 11:49:50|21140.25|21060.25|21140.31|21060.31|21140.31|21060.31|21138.53|21058.53|10
1736769000000|2025-01-13 11:50:00|21140.99|21060.99|21140.13|21060.13|21143.13|21063.13|21140.13|21060.13|10
1736769010000|2025-01-13 11:50:10|21139.67|21059.67|21137.99|21057.99|21139.67|21059.67|21135.99|21055.99|10
1736769020000|2025-01-13 11:50:20|21138.1|21058.1|21145.47|21065.47|21145.47|21065.47|21138.09|21058.09|10
1736769030000|2025-01-13 11:50:30|21146.2|21066.2|21150.76|21070.76|21150.76|21070.76|21146.2|21066.2|10
1736769040000|2025-01-13 11:50:40|21152.11|21072.11|21149.72|21069.72|21153.98|21073.98|21149.72|21069.72|10
1736769050000|2025-01-13 11:50:50|21148.53|21068.53|21143.07|21063.07|21148.53|21068.53|21143.07|21063.07|10
1736769060000|2025-01-13 11:51:00|21142.54|21062.54|21142.19|21062.19|21143.92|21063.92|21142.19|21062.19|10
1736769070000|2025-01-13 11:51:10|21143.07|21063.07|21145.11|21065.11|21145.26|21065.26|21143.07|21063.07|10
1736769080000|2025-01-13 11:51:20|21146.41|21066.41|21150.74|21070.74|21151.02|21071.02|21145.85|21065.85|10
1736769090000|2025-01-13 11:51:30|21151.62|21071.62|21149.44|21069.44|21152.51|21072.51|21149.44|21069.44|10
1736769100000|2025-01-13 11:51:40|21149.7|21069.7|21150.06|21070.06|21150.21|21070.21|21148.8|21068.8|10
1736769110000|2025-01-13 11:51:50|21149.96|21069.96|21150.23|21070.23|21150.8|21070.8|21148.89|21068.89|10
1736769120000|2025-01-13 11:52:00|21150.09|21070.09|21149.24|21069.24|21150.84|21070.84|21149.24|21069.24|10
1736769130000|2025-01-13 11:52:10|21149.06|21069.06|21149.59|21069.59|21149.64|21069.64|21148.75|21068.75|10
1736769140000|2025-01-13 11:52:20|21149.56|21069.56|21148.29|21068.29|21150.58|21070.58|21148.29|21068.29|10
1736769150000|2025-01-13 11:52:30|21148.26|21068.26|21145.18|21065.18|21148.26|21068.26|21144.94|21064.94|10
1736769160000|2025-01-13 11:52:40|21145.16|21065.16|21144.55|21064.55|21145.24|21065.24|21144.46|21064.46|10
1736769170000|2025-01-13 11:52:50|21143.87|21063.87|21144.16|21064.16|21144.41|21064.41|21143.81|21063.81|9
1736769180000|2025-01-13 11:53:00|21144.6|21064.6|21146.19|21066.19|21147.46|21067.46|21144.6|21064.6|10
1736769190000|2025-01-13 11:53:10|21146.24|21066.24|21144.18|21064.18|21146.87|21066.87|21144.18|21064.18|10
1736769200000|2025-01-13 11:53:20|21142.92|21062.92|21134.15|21054.15|21142.92|21062.92|21134.15|21054.15|10
1736769210000|2025-01-13 11:53:30|21132.77|21052.77|21131.34|21051.34|21132.77|21052.77|21130.8|21050.8|10
1736769220000|2025-01-13 11:53:40|21131.15|21051.15|21126.83|21046.83|21131.15|21051.15|21126.83|21046.83|10
1736769230000|2025-01-13 11:53:50|21126.9|21046.9|21125.13|21045.13|21126.9|21046.9|21123.39|21043.39|9
1736769240000|2025-01-13 11:54:00|21125.83|21045.83|21119.25|21039.25|21125.83|21045.83|21119.25|21039.25|10
1736769250000|2025-01-13 11:54:10|21119.63|21039.63|21115.21|21035.21|21119.63|21039.63|21115.21|21035.21|10
1736769260000|2025-01-13 11:54:20|21116.01|21036.01|21115.07|21035.07|21116.07|21036.07|21114.88|21034.88|10
1736769270000|2025-01-13 11:54:30|21114.19|21034.19|21114.66|21034.66|21115.88|21035.88|21113.74|21033.74|9
1736769280000|2025-01-13 11:54:40|21114.77|21034.77|21108.27|21028.27|21116.21|21036.21|21108.27|21028.27|10
1736769290000|2025-01-13 11:54:50|21107.85|21027.85|21105.72|21025.72|21107.95|21027.95|21105.72|21025.72|10
1736769300000|2025-01-13 11:55:00|21105.63|21025.63|21104.21|21024.21|21105.63|21025.63|21104.21|21024.21|10
1736769310000|2025-01-13 11:55:10|21102.33|21022.33|21099.45|21019.45|21102.33|21022.33|21099.45|21019.45|10
1736769320000|2025-01-13 11:55:20|21099.99|21019.99|21100.9|21020.9|21102.2|21022.2|21099.99|21019.99|10
1736769330000|2025-01-13 11:55:30|21100.48|21020.48|21098.35|21018.35|21101.66|21021.66|21098.35|21018.35|10
1736769340000|2025-01-13 11:55:40|21096.86|21016.86|21092.96|21012.96|21096.86|21016.86|21092.96|21012.96|10
1736769350000|2025-01-13 11:55:50|21092.9|21012.9|21090.32|21010.32|21092.9|21012.9|21089.99|21009.99|10
1736769360000|2025-01-13 11:56:00|21090.38|21010.38|21088.37|21008.37|21090.38|21010.38|21087.89|21007.89|10
1736769370000|2025-01-13 11:56:10|21088.88|21008.88|21087.67|21007.67|21088.97|21008.97|21087.56|21007.56|9
1736769380000|2025-01-13 11:56:20|21087.76|21007.76|21086.3|21006.3|21088.45|21008.45|21086.17|21006.17|10
1736769390000|2025-01-13 11:56:30|21086.09|21006.09|21088.49|21008.49|21088.49|21008.49|21085.8|21005.8|10
1736769400000|2025-01-13 11:56:40|21088.71|21008.71|21090.53|21010.53|21090.53|21010.53|21088.59|21008.59|10
1736769410000|2025-01-13 11:56:50|21090.43|21010.43|21083.61|21003.61|21090.43|21010.43|21083.49|21003.49|10
1736769420000|2025-01-13 11:57:00|21083.71|21003.71|21083.46|21003.46|21087.09|21007.09|21082.26|21002.26|9
1736769430000|2025-01-13 11:57:10|21083.32|21003.32|21089.27|21009.27|21090.85|21010.85|21083.32|21003.32|10
1736769440000|2025-01-13 11:57:20|21088.9|21008.9|21081.88|21001.88|21089.97|21009.97|21081.88|21001.88|10
1736769450000|2025-01-13 11:57:30|21080.69|21000.69|21069.63|20989.63|21080.69|21000.69|21069.63|20989.63|10
1736769460000|2025-01-13 11:57:40|21065.52|20985.52|21058.04|20978.04|21065.52|20985.52|21058.04|20978.04|10
1736769470000|2025-01-13 11:57:50|21058.75|20978.75|21056.76|20976.76|21060.94|20980.94|21056.44|20976.44|10
1736769480000|2025-01-13 11:58:00|21056.75|20976.75|21049.48|20969.48|21057.4|20977.4|21049.48|20969.48|10
1736769490000|2025-01-13 11:58:10|21048.22|20968.22|21041.23|20961.23|21048.42|20968.42|21041.23|20961.23|10
1736769500000|2025-01-13 11:58:20|21039.58|20959.58|21036.5|20956.5|21039.58|20959.58|21036.5|20956.5|10
1736769510000|2025-01-13 11:58:30|21036.19|20956.19|21035.75|20955.75|21037.47|20957.47|21035.5|20955.5|10
1736769520000|2025-01-13 11:58:40|21035.72|20955.72|21033.65|20953.65|21035.72|20955.72|21033.65|20953.65|10
1736769530000|2025-01-13 11:58:50|21034.42|20954.42|21032.72|20952.72|21034.42|20954.42|21032.48|20952.48|10
1736769540000|2025-01-13 11:59:00|21032.53|20952.53|21034.72|20954.72|21035.7|20955.7|21032.53|20952.53|10
1736769550000|2025-01-13 11:59:10|21032.9|20952.9|21028.47|20948.47|21032.9|20952.9|21028.47|20948.47|10
1736769560000|2025-01-13 11:59:20|21028.25|20948.25|21027.33|20947.33|21028.25|20948.25|21026.69|20946.69|10
1736769570000|2025-01-13 11:59:30|21027.25|20947.25|21027.26|20947.26|21027.34|20947.34|21026.07|20946.07|10
1736769580000|2025-01-13 11:59:40|21027.55|20947.55|21026.83|20946.83|21029.07|20949.07|21026.83|20946.83|10
1736769590000|2025-01-13 11:59:50|21027.48|20947.48|21025.18|20945.18|21027.74|20947.74|21025.18|20945.18|10
1736769600000|2025-01-13 12:00:00|21025.58|20945.58|21020.85|20940.85|21025.8|20945.8|21020.85|20940.85|10
1736769610000|2025-01-13 12:00:10|21021.9|20941.9|21022.07|20942.07|21023.5|20943.5|21021.71|20941.71|10
1736769620000|2025-01-13 12:00:20|21022.34|20942.34|21022.32|20942.32|21022.5|20942.5|21020.62|20940.62|10
1736769630000|2025-01-13 12:00:30|21022.4|20942.4|21028.42|20948.42|21028.42|20948.42|21022.4|20942.4|10
1736769640000|2025-01-13 12:00:40|21027.75|20947.75|21033.28|20953.28|21035.11|20955.11|21027.45|20947.45|10
1736769650000|2025-01-13 12:00:50|21031.48|20951.48|21029.05|20949.05|21031.51|20951.51|21028.45|20948.45|10
1736769660000|2025-01-13 12:01:00|21028.33|20948.33|21020.77|20940.77|21028.33|20948.33|21020.37|20940.37|10
1736769670000|2025-01-13 12:01:10|21018.74|20938.74|21019.53|20939.53|21019.53|20939.53|21017.45|20937.45|10
1736769680000|2025-01-13 12:01:20|21018.3|20938.3|21013.67|20933.67|21020.24|20940.24|21013.39|20933.39|10
1736769690000|2025-01-13 12:01:30|21014.43|20934.43|21020.13|20940.13|21020.13|20940.13|21014.43|20934.43|10
1736769700000|2025-01-13 12:01:40|21020.56|20940.56|21028.53|20948.53|21028.53|20948.53|21020.37|20940.37|10
1736769710000|2025-01-13 12:01:50|21029.04|20949.04|21031.2|20951.2|21031.2|20951.2|21028.82|20948.82|10
1736769720000|2025-01-13 12:02:00|21031.41|20951.41|21025.76|20945.76|21031.47|20951.47|21025.76|20945.76|10
1736769730000|2025-01-13 12:02:10|21025.1|20945.1|21014.75|20934.75|21025.1|20945.1|21014.75|20934.75|10
1736769740000|2025-01-13 12:02:20|21014.85|20934.85|21012.51|20932.51|21014.85|20934.85|21011.45|20931.45|10
1736769750000|2025-01-13 12:02:30|21012.47|20932.47|21011.56|20931.56|21012.47|20932.47|21010.46|20930.46|10
1736769760000|2025-01-13 12:02:40|21011.75|20931.75|21011.19|20931.19|21012.21|20932.21|21009.83|20929.83|10
1736769770000|2025-01-13 12:02:50|21012.15|20932.15|21012.91|20932.91|21013.09|20933.09|21011.94|20931.94|10
1736769780000|2025-01-13 12:03:00|21012.75|20932.75|21010.17|20930.17|21013.34|20933.34|21010.17|20930.17|10
1736769790000|2025-01-13 12:03:10|21009.73|20929.73|21003.58|20923.58|21010.04|20930.04|21003.37|20923.37|10
1736769800000|2025-01-13 12:03:20|21004.17|20924.17|20999.75|20919.75|21006.3|20926.3|20999.75|20919.75|10
1736769810000|2025-01-13 12:03:30|20998.5|20918.5|20992.89|20912.89|20998.5|20918.5|20992.89|20912.89|10
1736769820000|2025-01-13 12:03:40|20992.09|20912.09|20988.94|20908.94|20992.09|20912.09|20988.24|20908.24|10
1736769830000|2025-01-13 12:03:50|20989.59|20909.59|20990.11|20910.11|20990.21|20910.21|20988.92|20908.92|10
1736769840000|2025-01-13 12:04:00|20990.32|20910.32|20994.47|20914.47|20994.89|20914.89|20990.19|20910.19|10
1736769850000|2025-01-13 12:04:10|20994.63|20914.63|20992.3|20912.3|20994.7|20914.7|20992.3|20912.3|10
1736769860000|2025-01-13 12:04:20|20992.84|20912.84|20989.66|20909.66|20992.84|20912.84|20989.66|20909.66|8
1736769870000|2025-01-13 12:04:30|20988.81|20908.81|20987.62|20907.62|20988.81|20908.81|20987.61|20907.61|9
1736769880000|2025-01-13 12:04:40|20986.76|20906.76|20984.41|20904.41|20986.76|20906.76|20984.02|20904.02|10
1736769890000|2025-01-13 12:04:50|20984.39|20904.39|20982.91|20902.91|20984.39|20904.39|20982.91|20902.91|10
1736769900000|2025-01-13 12:05:00|20978.59|20898.59|20982.63|20902.63|20982.63|20902.63|20976.43|20896.43|10
1736769910000|2025-01-13 12:05:10|20983.1|20903.1|20988.12|20908.12|20988.12|20908.12|20983.1|20903.1|10
1736769920000|2025-01-13 12:05:20|20987.7|20907.7|20995.87|20915.87|20995.87|20915.87|20987.58|20907.58|10
1736769930000|2025-01-13 12:05:30|20996.19|20916.19|21001.84|20921.84|21001.84|20921.84|20996.19|20916.19|10
1736769940000|2025-01-13 12:05:40|21002.59|20922.59|21004.45|20924.45|21005.25|20925.25|21002.59|20922.59|10
1736769950000|2025-01-13 12:05:50|21003.05|20923.05|20992.91|20912.91|21003.05|20923.05|20992.91|20912.91|10
1736769960000|2025-01-13 12:06:00|20991.77|20911.77|20997.66|20917.66|20998.22|20918.22|20991.77|20911.77|10
1736769970000|2025-01-13 12:06:10|20998.18|20918.18|21004.63|20924.63|21004.63|20924.63|20997.24|20917.24|10
1736769980000|2025-01-13 12:06:20|21007.15|20927.15|21021.11|20941.11|21021.11|20941.11|21007.15|20927.15|10
1736769990000|2025-01-13 12:06:30|21020.41|20940.41|21028.05|20948.05|21028.05|20948.05|21019.65|20939.65|10
1736770000000|2025-01-13 12:06:40|21029.43|20949.43|21034.57|20954.57|21034.57|20954.57|21029.06|20949.06|10
1736770010000|2025-01-13 12:06:50|21034.95|20954.95|21040.79|20960.79|21040.79|20960.79|21034.95|20954.95|10
1736770020000|2025-01-13 12:07:00|21042.54|20962.54|21047.17|20967.17|21049.53|20969.53|21042.54|20962.54|10
1736770030000|2025-01-13 12:07:10|21047.61|20967.61|21049.23|20969.23|21051.44|20971.44|21047.61|20967.61|10
1736770040000|2025-01-13 12:07:20|21049|20969|21049.43|20969.43|21049.43|20969.43|21047.96|20967.96|10
1736770050000|2025-01-13 12:07:30|21049.67|20969.67|21055.34|20975.34|21055.38|20975.38|21049.64|20969.64|10
1736770060000|2025-01-13 12:07:40|21055.32|20975.32|21063.41|20983.41|21063.41|20983.41|21055.13|20975.13|10
1736770070000|2025-01-13 12:07:50|21064.94|20984.94|21091.74|21011.74|21092.14|21012.14|21064.94|20984.94|10
1736770080000|2025-01-13 12:08:00|21091.14|21011.14|21095.96|21015.96|21095.96|21015.96|21091.14|21011.14|10
1736770090000|2025-01-13 12:08:10|21097.34|21017.34|21107.96|21027.96|21109.77|21029.77|21097.34|21017.34|10
1736770100000|2025-01-13 12:08:20|21109.33|21029.33|21119.04|21039.04|21119.04|21039.04|21109.33|21029.33|10
1736770110000|2025-01-13 12:08:30|21118.42|21038.42|21126.97|21046.97|21126.97|21046.97|21118.42|21038.42|10
1736770120000|2025-01-13 12:08:40|21126.32|21046.32|21122.71|21042.71|21126.66|21046.66|21122.71|21042.71|10
1736770130000|2025-01-13 12:08:50|21121.74|21041.74|21118.57|21038.57|21121.74|21041.74|21117.13|21037.13|10
1736770140000|2025-01-13 12:09:00|21119.56|21039.56|21115.65|21035.65|21119.56|21039.56|21110.76|21030.76|10
1736770150000|2025-01-13 12:09:10|21116.95|21036.95|21120|21040|21120|21040|21115.91|21035.91|10
1736770160000|2025-01-13 12:09:20|21118.96|21038.96|21121.64|21041.64|21121.64|21041.64|21118.04|21038.04|10
1736770170000|2025-01-13 12:09:30|21122.5|21042.5|21126.84|21046.84|21126.84|21046.84|21121.6|21041.6|10
1736770180000|2025-01-13 12:09:40|21127.33|21047.33|21133.06|21053.06|21133.53|21053.53|21127.33|21047.33|10
1736770190000|2025-01-13 12:09:50|21132.9|21052.9|21137.13|21057.13|21137.13|21057.13|21132.9|21052.9|10
1736770200000|2025-01-13 12:10:00|21138.03|21058.03|21148.08|21068.08|21148.08|21068.08|21137.68|21057.68|10
1736770210000|2025-01-13 12:10:10|21151.12|21071.12|21155.34|21075.34|21155.34|21075.34|21151.01|21071.01|10
1736770220000|2025-01-13 12:10:20|21156.77|21076.77|21163.4|21083.4|21163.4|21083.4|21156.77|21076.77|10
1736770230000|2025-01-13 12:10:30|21164.77|21084.77|21169.22|21089.22|21169.22|21089.22|21164.57|21084.57|10
1736770240000|2025-01-13 12:10:40|21170.15|21090.15|21171|21091|21174.37|21094.37|21170.15|21090.15|10
1736770250000|2025-01-13 12:10:50|21169.12|21089.12|21168.37|21088.37|21170.81|21090.81|21168.22|21088.22|10
1736770260000|2025-01-13 12:11:00|21168.6|21088.6|21171.87|21091.87|21172.19|21092.19|21167.19|21087.19|10
1736770270000|2025-01-13 12:11:10|21171.75|21091.75|21176.94|21096.94|21176.94|21096.94|21170.34|21090.34|10
1736770280000|2025-01-13 12:11:20|21178.46|21098.46|21173.91|21093.91|21179|21099|21172.39|21092.39|10
1736770290000|2025-01-13 12:11:30|21174.22|21094.22|21174.98|21094.98|21175.88|21095.88|21173.98|21093.98|10
1736770300000|2025-01-13 12:11:40|21174.86|21094.86|21180.13|21100.13|21180.13|21100.13|21174.86|21094.86|10
1736770310000|2025-01-13 12:11:50|21180.18|21100.18|21182.77|21102.77|21186.02|21106.02|21180.18|21100.18|10
1736770320000|2025-01-13 12:12:00|21182.4|21102.4|21190.89|21110.89|21192.09|21112.09|21182.1|21102.1|10
1736770330000|2025-01-13 12:12:10|21191.6|21111.6|21191.27|21111.27|21192.25|21112.25|21190.33|21110.33|10
1736770340000|2025-01-13 12:12:20|21191.56|21111.56|21191.49|21111.49|21192.15|21112.15|21188.71|21108.71|10
1736770350000|2025-01-13 12:12:30|21190.44|21110.44|21184.46|21104.46|21190.44|21110.44|21184.21|21104.21|10
1736770360000|2025-01-13 12:12:40|21185.91|21105.91|21188.47|21108.47|21188.47|21108.47|21185.66|21105.66|10
1736770370000|2025-01-13 12:12:50|21188.13|21108.13|21192.83|21112.83|21193.33|21113.33|21188.13|21108.13|10
1736770380000|2025-01-13 12:13:00|21193.34|21113.34|21186.66|21106.66|21194.55|21114.55|21185.97|21105.97|10
1736770390000|2025-01-13 12:13:10|21186.15|21106.15|21182.43|21102.43|21186.15|21106.15|21182.43|21102.43|10
1736770400000|2025-01-13 12:13:20|21182.11|21102.11|21183.82|21103.82|21185.67|21105.67|21181.42|21101.42|10
1736770410000|2025-01-13 12:13:30|21182.83|21102.83|21182.03|21102.03|21182.83|21102.83|21181.29|21101.29|10
1736770420000|2025-01-13 12:13:40|21180.88|21100.88|21181.64|21101.64|21181.64|21101.64|21180.61|21100.61|10
1736770430000|2025-01-13 12:13:50|21182.93|21102.93|21181.74|21101.74|21182.93|21102.93|21181.3|21101.3|9
1736770440000|2025-01-13 12:14:00|21180.69|21100.69|21179.41|21099.41|21180.69|21100.69|21178.48|21098.48|10
1736770450000|2025-01-13 12:14:10|21180.02|21100.02|21176.91|21096.91|21180.02|21100.02|21175.25|21095.25|10
1736770460000|2025-01-13 12:14:20|21177.28|21097.28|21175.78|21095.78|21177.86|21097.86|21175.78|21095.78|10
1736770470000|2025-01-13 12:14:30|21176.08|21096.08|21168.68|21088.68|21176.08|21096.08|21168.68|21088.68|10
1736770480000|2025-01-13 12:14:40|21168.63|21088.63|21159.85|21079.85|21168.63|21088.63|21159.85|21079.85|10
1736770490000|2025-01-13 12:14:50|21158.17|21078.17|21137.44|21057.44|21158.17|21078.17|21137.44|21057.44|10
1736770500000|2025-01-13 12:15:00|21137.56|21057.56|21129.55|21049.55|21137.56|21057.56|21129.55|21049.55|10
1736770510000|2025-01-13 12:15:10|21129.96|21049.96|21128.4|21048.4|21130.35|21050.35|21128.4|21048.4|10
1736770520000|2025-01-13 12:15:20|21128.18|21048.18|21112.72|21032.72|21128.18|21048.18|21112.72|21032.72|10
1736770530000|2025-01-13 12:15:30|21112.64|21032.64|21115.06|21035.06|21116.52|21036.52|21112.64|21032.64|10
1736770540000|2025-01-13 12:15:40|21115.95|21035.95|21123.84|21043.84|21124.13|21044.13|21115.95|21035.95|10
1736770550000|2025-01-13 12:15:50|21124.4|21044.4|21123.05|21043.05|21124.4|21044.4|21122.06|21042.06|9
1736770560000|2025-01-13 12:16:00|21123.08|21043.08|21121.78|21041.78|21123.36|21043.36|21120.48|21040.48|9
1736770570000|2025-01-13 12:16:10|21121.71|21041.71|21114.28|21034.28|21121.71|21041.71|21113.37|21033.37|10
1736770580000|2025-01-13 12:16:20|21112.82|21032.82|21108.03|21028.03|21112.82|21032.82|21108.03|21028.03|10
1736770590000|2025-01-13 12:16:30|21106.43|21026.43|21109.34|21029.34|21109.61|21029.61|21104.9|21024.9|10
1736770600000|2025-01-13 12:16:40|21108.54|21028.54|21108.55|21028.55|21110.26|21030.26|21107.76|21027.76|10
1736770610000|2025-01-13 12:16:50|21107.68|21027.68|21108.05|21028.05|21108.22|21028.22|21105.91|21025.91|10
1736770620000|2025-01-13 12:17:00|21107.21|21027.21|21112.1|21032.1|21112.31|21032.31|21107.21|21027.21|10
1736770630000|2025-01-13 12:17:10|21106.44|21026.44|21093.82|21013.82|21106.44|21026.44|21093.82|21013.82|10
1736770640000|2025-01-13 12:17:20|21094.33|21014.33|21090.3|21010.3|21094.33|21014.33|21090.3|21010.3|10
1736770650000|2025-01-13 12:17:30|21089.96|21009.96|21085.42|21005.42|21090.12|21010.12|21085.42|21005.42|10
1736770660000|2025-01-13 12:17:40|21084.53|21004.53|21078.59|20998.59|21084.53|21004.53|21077.92|20997.92|9
1736770670000|2025-01-13 12:17:50|21078.63|20998.63|21078.92|20998.92|21079.22|20999.22|21077.65|20997.65|10
1736770680000|2025-01-13 12:18:00|21079.54|20999.54|21081.94|21001.94|21083.74|21003.74|21079.54|20999.54|10
1736770690000|2025-01-13 12:18:10|21082.2|21002.2|21077.04|20997.04|21082.2|21002.2|21077.04|20997.04|10
1736770700000|2025-01-13 12:18:20|21076.41|20996.41|21072.82|20992.82|21077.15|20997.15|21072.31|20992.31|10
1736770710000|2025-01-13 12:18:30|21073.09|20993.09|21075.55|20995.55|21075.55|20995.55|21072.38|20992.38|9
1736770720000|2025-01-13 12:18:40|21074.42|20994.42|21075.71|20995.71|21075.71|20995.71|21074.42|20994.42|10
1736770730000|2025-01-13 12:18:50|21075.25|20995.25|21078.58|20998.58|21078.8|20998.8|21075.25|20995.25|10
1736770740000|2025-01-13 12:19:00|21078.87|20998.87|21082.65|21002.65|21082.65|21002.65|21078.87|20998.87|10
1736770750000|2025-01-13 12:19:10|21084.01|21004.01|21094.62|21014.62|21094.62|21014.62|21084.01|21004.01|10
1736770760000|2025-01-13 12:19:20|21097.09|21017.09|21102.82|21022.82|21103.16|21023.16|21097.09|21017.09|10
1736770770000|2025-01-13 12:19:30|21102.92|21022.92|21105.44|21025.44|21105.44|21025.44|21102.54|21022.54|10
1736770780000|2025-01-13 12:19:40|21105.24|21025.24|21120.78|21040.78|21120.78|21040.78|21105.24|21025.24|10
1736770790000|2025-01-13 12:19:50|21120.63|21040.63|21117.97|21037.97|21120.7|21040.7|21117.26|21037.26|10
1736770800000|2025-01-13 12:20:00|21118.21|21038.21|21128.77|21048.77|21128.77|21048.77|21117.64|21037.64|10
1736770810000|2025-01-13 12:20:10|21128.79|21048.79|21131.88|21051.88|21131.91|21051.91|21128.79|21048.79|10
1736770820000|2025-01-13 12:20:20|21131.9|21051.9|21135.58|21055.58|21135.58|21055.58|21131.9|21051.9|10
1736770830000|2025-01-13 12:20:30|21136.31|21056.31|21141.93|21061.93|21141.93|21061.93|21136.31|21056.31|10
1736770840000|2025-01-13 12:20:40|21143|21063|21145.95|21065.95|21145.95|21065.95|21142.8|21062.8|10
1736770850000|2025-01-13 12:20:50|21148.66|21068.66|21156.14|21076.14|21156.14|21076.14|21148.66|21068.66|10
1736770860000|2025-01-13 12:21:00|21156.67|21076.67|21155.41|21075.41|21159.1|21079.1|21155.41|21075.41|10
1736770870000|2025-01-13 12:21:10|21154.89|21074.89|21155.28|21075.28|21157.76|21077.76|21154.64|21074.64|10
1736770880000|2025-01-13 12:21:20|21155.57|21075.57|21158.99|21078.99|21159.27|21079.27|21155.57|21075.57|10
1736770890000|2025-01-13 12:21:30|21159.03|21079.03|21158.83|21078.83|21159.93|21079.93|21158.57|21078.57|10
1736770900000|2025-01-13 12:21:40|21158.64|21078.64|21158.57|21078.57|21160.5|21080.5|21157.32|21077.32|10
1736770910000|2025-01-13 12:21:50|21158.65|21078.65|21162.37|21082.37|21162.37|21082.37|21158.65|21078.65|10
1736770920000|2025-01-13 12:22:00|21162.98|21082.98|21165.32|21085.32|21165.71|21085.71|21162.98|21082.98|10
1736770930000|2025-01-13 12:22:10|21165.26|21085.26|21166.09|21086.09|21166.6|21086.6|21164.97|21084.97|10
1736770940000|2025-01-13 12:22:20|21166.98|21086.98|21168.35|21088.35|21170.15|21090.15|21165.04|21085.04|10
1736770950000|2025-01-13 12:22:30|21165.87|21085.87|21161.87|21081.87|21165.87|21085.87|21161.55|21081.55|10
1736770960000|2025-01-13 12:22:40|21163.65|21083.65|21163.37|21083.37|21164.71|21084.71|21163.06|21083.06|10
1736770970000|2025-01-13 12:22:50|21163.04|21083.04|21160.96|21080.96|21163.07|21083.07|21160.93|21080.93|10
1736770980000|2025-01-13 12:23:00|21160.21|21080.21|21160.69|21080.69|21160.84|21080.84|21159.58|21079.58|10
1736770990000|2025-01-13 12:23:10|21161.26|21081.26|21164.23|21084.23|21165.82|21085.82|21161.26|21081.26|10
1736771000000|2025-01-13 12:23:20|21164.3|21084.3|21165.75|21085.75|21166.29|21086.29|21163.47|21083.47|10
1736771010000|2025-01-13 12:23:30|21165.93|21085.93|21167.55|21087.55|21167.55|21087.55|21165.93|21085.93|10
1736771020000|2025-01-13 12:23:40|21167.65|21087.65|21167.52|21087.52|21168.32|21088.32|21166.98|21086.98|10
1736771030000|2025-01-13 12:23:50|21167.91|21087.91|21166.24|21086.24|21168.23|21088.23|21166.22|21086.22|9
1736771040000|2025-01-13 12:24:00|21166.28|21086.28|21162.17|21082.17|21166.28|21086.28|21161.67|21081.67|10
1736771050000|2025-01-13 12:24:10|21162.2|21082.2|21157.16|21077.16|21162.2|21082.2|21156.83|21076.83|10
1736771060000|2025-01-13 12:24:20|21156.94|21076.94|21151.61|21071.61|21157.34|21077.34|21151.61|21071.61|10
1736771070000|2025-01-13 12:24:30|21150.34|21070.34|21144.41|21064.41|21150.34|21070.34|21144.41|21064.41|10
1736771080000|2025-01-13 12:24:40|21143.32|21063.32|21134.88|21054.88|21143.32|21063.32|21134.7|21054.7|10
1736771090000|2025-01-13 12:24:50|21135.27|21055.27|21128.83|21048.83|21136.13|21056.13|21128.83|21048.83|10
1736771100000|2025-01-13 12:25:00|21125.5|21045.5|21122.14|21042.14|21125.5|21045.5|21122.04|21042.04|10
1736771110000|2025-01-13 12:25:10|21120.15|21040.15|21117.26|21037.26|21120.15|21040.15|21116.56|21036.56|9
1736771120000|2025-01-13 12:25:20|21115.98|21035.98|21117.05|21037.05|21117.43|21037.43|21115.28|21035.28|10
1736771130000|2025-01-13 12:25:30|21117.19|21037.19|21115.19|21035.19|21118.37|21038.37|21115.19|21035.19|10
1736771140000|2025-01-13 12:25:40|21114.98|21034.98|21115.49|21035.49|21115.84|21035.84|21114.36|21034.36|10
1736771150000|2025-01-13 12:25:50|21115.63|21035.63|21114.67|21034.67|21115.9|21035.9|21114.67|21034.67|9
1736771160000|2025-01-13 12:26:00|21114.78|21034.78|21112.67|21032.67|21114.78|21034.78|21112.67|21032.67|10
1736771170000|2025-01-13 12:26:10|21112.43|21032.43|21109.38|21029.38|21113.93|21033.93|21109.38|21029.38|10
1736771180000|2025-01-13 12:26:20|21109.12|21029.12|21105.96|21025.96|21109.12|21029.12|21105.96|21025.96|10
1736771190000|2025-01-13 12:26:30|21106.91|21026.91|21106.06|21026.06|21106.92|21026.92|21105.68|21025.68|10
1736771200000|2025-01-13 12:26:40|21105.57|21025.57|21106.97|21026.97|21106.97|21026.97|21104.27|21024.27|9
1736771210000|2025-01-13 12:26:50|21107.83|21027.83|21107.11|21027.11|21109.23|21029.23|21106.82|21026.82|10
1736771220000|2025-01-13 12:27:00|21107.22|21027.22|21099.96|21019.96|21107.22|21027.22|21099.96|21019.96|10
1736771230000|2025-01-13 12:27:10|21099.92|21019.92|21099.17|21019.17|21100.24|21020.24|21097.62|21017.62|10
1736771240000|2025-01-13 12:27:20|21099.33|21019.33|21098.16|21018.16|21099.33|21019.33|21097.69|21017.69|10
1736771250000|2025-01-13 12:27:30|21098.6|21018.6|21098.17|21018.17|21098.6|21018.6|21097.67|21017.67|10
1736771260000|2025-01-13 12:27:40|21099.42|21019.42|21101.2|21021.2|21101.2|21021.2|21099.36|21019.36|10
1736771270000|2025-01-13 12:27:50|21100.93|21020.93|21096.36|21016.36|21101.3|21021.3|21096.09|21016.09|10
1736771280000|2025-01-13 12:28:00|21096.34|21016.34|21099.96|21019.96|21100.29|21020.29|21095.98|21015.98|10
1736771290000|2025-01-13 12:28:10|21100.86|21020.86|21105.29|21025.29|21106.26|21026.26|21100.86|21020.86|10
1736771300000|2025-01-13 12:28:20|21103.9|21023.9|21106.73|21026.73|21106.73|21026.73|21103.9|21023.9|10
1736771310000|2025-01-13 12:28:30|21108.17|21028.17|21114.05|21034.05|21114.71|21034.71|21108.17|21028.17|10
1736771320000|2025-01-13 12:28:40|21114.29|21034.29|21119.72|21039.72|21119.94|21039.94|21114.29|21034.29|10
1736771330000|2025-01-13 12:28:50|21120.03|21040.03|21119.11|21039.11|21120.05|21040.05|21119.11|21039.11|10
1736771340000|2025-01-13 12:29:00|21118.19|21038.19|21114.56|21034.56|21118.19|21038.19|21114.56|21034.56|10
1736771350000|2025-01-13 12:29:10|21112.94|21032.94|21113.1|21033.1|21113.1|21033.1|21109.78|21029.78|10
1736771360000|2025-01-13 12:29:20|21113.63|21033.63|21113.27|21033.27|21113.95|21033.95|21112.6|21032.6|10
1736771370000|2025-01-13 12:29:30|21113.36|21033.36|21112.35|21032.35|21115.02|21035.02|21111.43|21031.43|10
1736771380000|2025-01-13 12:29:40|21113.61|21033.61|21115.31|21035.31|21115.55|21035.55|21113.61|21033.61|10
1736771390000|2025-01-13 12:29:50|21115.09|21035.09|21115.89|21035.89|21116.18|21036.18|21115.09|21035.09|9
1736771400000|2025-01-13 12:30:00|21116.66|21036.66|21112.16|21032.16|21116.66|21036.66|21110.72|21030.72|10
1736771410000|2025-01-13 12:30:10|21111.51|21031.51|21110.72|21030.72|21112.53|21032.53|21110.12|21030.12|10
1736771420000|2025-01-13 12:30:20|21111.59|21031.59|21107.59|21027.59|21112.38|21032.38|21107.59|21027.59|10
1736771430000|2025-01-13 12:30:30|21106.86|21026.86|21103.2|21023.2|21106.86|21026.86|21103.2|21023.2|10
1736771440000|2025-01-13 12:30:40|21101.65|21021.65|21103.77|21023.77|21104.77|21024.77|21101.52|21021.52|10
1736771450000|2025-01-13 12:30:50|21103.52|21023.52|21106.55|21026.55|21106.55|21026.55|21103.52|21023.52|10
1736771460000|2025-01-13 12:31:00|21107.34|21027.34|21106.97|21026.97|21107.75|21027.75|21106.61|21026.61|10
1736771470000|2025-01-13 12:31:10|21107.87|21027.87|21107.59|21027.59|21108.15|21028.15|21105.17|21025.17|10
1736771480000|2025-01-13 12:31:20|21107.63|21027.63|21111.65|21031.65|21111.74|21031.74|21107.63|21027.63|10
1736771490000|2025-01-13 12:31:30|21112.23|21032.23|21108.96|21028.96|21112.23|21032.23|21108.96|21028.96|10
1736771500000|2025-01-13 12:31:40|21109.02|21029.02|21109|21029|21109.5|21029.5|21108.36|21028.36|10
1736771510000|2025-01-13 12:31:50|21109.07|21029.07|21111.01|21031.01|21111.89|21031.89|21109.07|21029.07|10
1736771520000|2025-01-13 12:32:00|21111.07|21031.07|21111.87|21031.87|21111.87|21031.87|21110.66|21030.66|10
1736771530000|2025-01-13 12:32:10|21112.59|21032.59|21114.96|21034.96|21114.96|21034.96|21112.59|21032.59|10
1736771540000|2025-01-13 12:32:20|21116.04|21036.04|21115.15|21035.15|21116.86|21036.86|21115.15|21035.15|9
1736771550000|2025-01-13 12:32:30|21115.12|21035.12|21113.84|21033.84|21115.28|21035.28|21112.6|21032.6|10
1736771560000|2025-01-13 12:32:40|21113.97|21033.97|21112.33|21032.33|21114.49|21034.49|21112.18|21032.18|9
1736771570000|2025-01-13 12:32:50|21112.66|21032.66|21110.57|21030.57|21112.66|21032.66|21109.63|21029.63|9
1736771580000|2025-01-13 12:33:00|21111.22|21031.22|21108.61|21028.61|21112.1|21032.1|21108.54|21028.54|9
1736771590000|2025-01-13 12:33:10|21107.4|21027.4|21101.35|21021.35|21107.4|21027.4|21100.67|21020.67|10
1736771600000|2025-01-13 12:33:20|21101.69|21021.69|21096.7|21016.7|21101.69|21021.69|21096.7|21016.7|10
1736771610000|2025-01-13 12:33:30|21095.64|21015.64|21078.91|20998.91|21095.64|21015.64|21078.91|20998.91|10
1736771620000|2025-01-13 12:33:40|21079.18|20999.18|21078.81|20998.81|21080.55|21000.55|21078.81|20998.81|10
1736771630000|2025-01-13 12:33:50|21078.16|20998.16|21076.33|20996.33|21078.16|20998.16|21076.33|20996.33|10
1736771640000|2025-01-13 12:34:00|21076.89|20996.89|21080.6|21000.6|21080.6|21000.6|21074.97|20994.97|10
1736771650000|2025-01-13 12:34:10|21081.71|21001.71|21079.2|20999.2|21082.07|21002.07|21078.92|20998.92|10
1736771660000|2025-01-13 12:34:20|21079.7|20999.7|21076.14|20996.14|21080.59|21000.59|21075.9|20995.9|10
1736771670000|2025-01-13 12:34:30|21075.92|20995.92|21076.32|20996.32|21076.41|20996.41|21075.31|20995.31|10
1736771680000|2025-01-13 12:34:40|21076.83|20996.83|21077.13|20997.13|21077.13|20997.13|21075.91|20995.91|10
1736771690000|2025-01-13 12:34:50|21077.73|20997.73|21075.22|20995.22|21077.73|20997.73|21075.13|20995.13|9
1736771700000|2025-01-13 12:35:00|21074.3|20994.3|21076.24|20996.24|21076.46|20996.46|21074.3|20994.3|10
1736771710000|2025-01-13 12:35:10|21076.33|20996.33|21077.17|20997.17|21077.79|20997.79|21075.75|20995.75|10
1736771720000|2025-01-13 12:35:20|21077.58|20997.58|21079.93|20999.93|21079.93|20999.93|21077.39|20997.39|10
1736771730000|2025-01-13 12:35:30|21080.06|21000.06|21079.58|20999.58|21082.44|21002.44|21079.58|20999.58|10
1736771740000|2025-01-13 12:35:40|21079.3|20999.3|21078.97|20998.97|21079.56|20999.56|21078.5|20998.5|10
1736771750000|2025-01-13 12:35:50|21078.32|20998.32|21075.18|20995.18|21078.32|20998.32|21075.18|20995.18|10
1736771760000|2025-01-13 12:36:00|21074.34|20994.34|21071.53|20991.53|21074.52|20994.52|21071.53|20991.53|10
1736771770000|2025-01-13 12:36:10|21070.96|20990.96|21067.73|20987.73|21071.49|20991.49|21067.73|20987.73|10
1736771780000|2025-01-13 12:36:20|21067.74|20987.74|21064.48|20984.48|21067.74|20987.74|21064.48|20984.48|10
1736771790000|2025-01-13 12:36:30|21063.66|20983.66|21065.45|20985.45|21065.45|20985.45|21063.16|20983.16|10
1736771800000|2025-01-13 12:36:40|21065.4|20985.4|21065.43|20985.43|21066.37|20986.37|21065.4|20985.4|10
1736771810000|2025-01-13 12:36:50|21065.51|20985.51|21064.04|20984.04|21065.75|20985.75|21064.04|20984.04|10
1736771820000|2025-01-13 12:37:00|21063.55|20983.55|21060.61|20980.61|21063.55|20983.55|21060.61|20980.61|10
1736771830000|2025-01-13 12:37:10|21060|20980|21051.87|20971.87|21060|20980|21051.87|20971.87|10
1736771840000|2025-01-13 12:37:20|21050.57|20970.57|21046.41|20966.41|21050.57|20970.57|21046.41|20966.41|10
1736771850000|2025-01-13 12:37:30|21045.9|20965.9|21039.92|20959.92|21045.9|20965.9|21038.95|20958.95|10
1736771860000|2025-01-13 12:37:40|21040.68|20960.68|21037.25|20957.25|21040.68|20960.68|21037.25|20957.25|10
1736771870000|2025-01-13 12:37:50|21037.53|20957.53|21023.08|20943.08|21037.53|20957.53|21023.08|20943.08|10
1736771880000|2025-01-13 12:38:00|21021.64|20941.64|21017.03|20937.03|21021.64|20941.64|21013.88|20933.88|10
1736771890000|2025-01-13 12:38:10|21017.97|20937.97|21019.1|20939.1|21019.1|20939.1|21015.35|20935.35|9
1736771900000|2025-01-13 12:38:20|21018.64|20938.64|21010.72|20930.72|21018.64|20938.64|21010.72|20930.72|10
1736771910000|2025-01-13 12:38:30|21008.45|20928.45|21003.83|20923.83|21008.45|20928.45|21002.83|20922.83|10
1736771920000|2025-01-13 12:38:40|21004.86|20924.86|21010.48|20930.48|21011.51|20931.51|21004.82|20924.82|10
1736771930000|2025-01-13 12:38:50|21011.22|20931.22|21011.64|20931.64|21011.69|20931.69|21010.19|20930.19|10
1736771940000|2025-01-13 12:39:00|21010.49|20930.49|21011.89|20931.89|21011.89|20931.89|21010.21|20930.21|9
1736771950000|2025-01-13 12:39:10|21013.72|20933.72|21015.84|20935.84|21017.58|20937.58|21013.72|20933.72|10
1736771960000|2025-01-13 12:39:20|21015.6|20935.6|21014.01|20934.01|21015.73|20935.73|21014.01|20934.01|10
1736771970000|2025-01-13 12:39:30|21014.05|20934.05|21005.08|20925.08|21014.87|20934.87|21005.08|20925.08|10
1736771980000|2025-01-13 12:39:40|21005.37|20925.37|20999.3|20919.3|21006.24|20926.24|20999.3|20919.3|10
1736771990000|2025-01-13 12:39:50|20998.65|20918.65|20993.67|20913.67|20998.65|20918.65|20993.22|20913.22|10
1736772000000|2025-01-13 12:40:00|20994.07|20914.07|20996.37|20916.37|20996.37|20916.37|20992.72|20912.72|10
1736772010000|2025-01-13 12:40:10|20996.49|20916.49|20992.51|20912.51|20996.49|20916.49|20992.51|20912.51|10
1736772020000|2025-01-13 12:40:20|20990.82|20910.82|20983.22|20903.22|20990.82|20910.82|20983.06|20903.06|10
1736772030000|2025-01-13 12:40:30|20982.79|20902.79|20982.94|20902.94|20982.94|20902.94|20981.39|20901.39|10
1736772040000|2025-01-13 12:40:40|20985.12|20905.12|20992|20912|20992|20912|20984.37|20904.37|10
1736772050000|2025-01-13 12:40:50|20989.86|20909.86|20982.86|20902.86|20989.88|20909.88|20982.86|20902.86|10
1736772060000|2025-01-13 12:41:00|20982.96|20902.96|20987.46|20907.46|20987.46|20907.46|20981.07|20901.07|10
1736772070000|2025-01-13 12:41:10|20986.4|20906.4|20983.93|20903.93|20986.4|20906.4|20983.03|20903.03|9
1736772080000|2025-01-13 12:41:20|20983.55|20903.55|20982.71|20902.71|20983.55|20903.55|20981.61|20901.61|9
1736772090000|2025-01-13 12:41:30|20982.44|20902.44|20982.97|20902.97|20983.02|20903.02|20982.44|20902.44|10
1736772100000|2025-01-13 12:41:40|20983|20903|20981.95|20901.95|20983.6|20903.6|20980.91|20900.91|10
1736772110000|2025-01-13 12:41:50|20982.77|20902.77|20982.3|20902.3|20983.1|20903.1|20982.03|20902.03|9
1736772120000|2025-01-13 12:42:00|20983.65|20903.65|20977.85|20897.85|20983.65|20903.65|20977.27|20897.27|10
1736772130000|2025-01-13 12:42:10|20977.29|20897.29|20978.22|20898.22|20978.22|20898.22|20975.34|20895.34|10
1736772140000|2025-01-13 12:42:20|20978.23|20898.23|20982.69|20902.69|20982.69|20902.69|20978.23|20898.23|10
1736772150000|2025-01-13 12:42:30|20983.26|20903.26|20992|20912|20992.98|20912.98|20983.26|20903.26|10
1736772160000|2025-01-13 12:42:40|20992.3|20912.3|20997.96|20917.96|20997.96|20917.96|20991.86|20911.86|10
1736772170000|2025-01-13 12:42:50|20999.06|20919.06|21016.85|20936.85|21016.99|20936.99|20999.06|20919.06|10
1736772180000|2025-01-13 12:43:00|21018.52|20938.52|21021.2|20941.2|21022.46|20942.46|21018.52|20938.52|10
1736772190000|2025-01-13 12:43:10|21020.52|20940.52|21018.87|20938.87|21020.9|20940.9|21017.07|20937.07|9
1736772200000|2025-01-13 12:43:20|21018.46|20938.46|21022.06|20942.06|21022.06|20942.06|21018.46|20938.46|10
1736772210000|2025-01-13 12:43:30|21023.14|20943.14|21025.82|20945.82|21025.88|20945.88|21023.14|20943.14|10
1736772220000|2025-01-13 12:43:40|21026.27|20946.27|21042.89|20962.89|21042.89|20962.89|21026.27|20946.27|10
1736772230000|2025-01-13 12:43:50|21043.89|20963.89|21055.31|20975.31|21055.31|20975.31|21043.89|20963.89|10
1736772240000|2025-01-13 12:44:00|21055.45|20975.45|21059.05|20979.05|21059.92|20979.92|21055.45|20975.45|10
1736772250000|2025-01-13 12:44:10|21059.03|20979.03|21056.76|20976.76|21059.34|20979.34|21056.21|20976.21|10
1736772260000|2025-01-13 12:44:20|21056.75|20976.75|21061.94|20981.94|21061.94|20981.94|21056.66|20976.66|10
1736772270000|2025-01-13 12:44:30|21063.11|20983.11|21076.05|20996.05|21076.05|20996.05|21063.11|20983.11|10
1736772280000|2025-01-13 12:44:40|21076.58|20996.58|21083.23|21003.23|21083.71|21003.71|21076.58|20996.58|10
1736772290000|2025-01-13 12:44:50|21082.89|21002.89|21084.05|21004.05|21084.05|21004.05|21081.67|21001.67|10
1736772300000|2025-01-13 12:45:00|21083.97|21003.97|21084.29|21004.29|21085.37|21005.37|21082.61|21002.61|10
1736772310000|2025-01-13 12:45:10|21085.75|21005.75|21102.74|21022.74|21102.74|21022.74|21085.75|21005.75|10
1736772320000|2025-01-13 12:45:20|21110.58|21030.58|21109.52|21029.52|21113.62|21033.62|21109.52|21029.52|10
1736772330000|2025-01-13 12:45:30|21109.29|21029.29|21107.01|21027.01|21109.29|21029.29|21106.42|21026.42|10
1736772340000|2025-01-13 12:45:40|21105.61|21025.61|21095.5|21015.5|21105.61|21025.61|21095.5|21015.5|10
1736772350000|2025-01-13 12:45:50|21094.88|21014.88|21082.76|21002.76|21094.88|21014.88|21082.76|21002.76|10
1736772360000|2025-01-13 12:46:00|21083.02|21003.02|21084.32|21004.32|21084.32|21004.32|21081.89|21001.89|10
1736772370000|2025-01-13 12:46:10|21084.33|21004.33|21088.35|21008.35|21089.49|21009.49|21084.33|21004.33|10
1736772380000|2025-01-13 12:46:20|21088.06|21008.06|21084.72|21004.72|21089.94|21009.94|21084.63|21004.63|10
1736772390000|2025-01-13 12:46:30|21084.11|21004.11|21086.14|21006.14|21086.14|21006.14|21084.1|21004.1|10
1736772400000|2025-01-13 12:46:40|21088.08|21008.08|21090.66|21010.66|21090.66|21010.66|21087.72|21007.72|10
1736772410000|2025-01-13 12:46:50|21090.28|21010.28|21086.58|21006.58|21090.98|21010.98|21086.58|21006.58|9
1736772420000|2025-01-13 12:47:00|21086.14|21006.14|21082.86|21002.86|21086.51|21006.51|21082.11|21002.11|10
1736772430000|2025-01-13 12:47:10|21082.08|21002.08|21078.26|20998.26|21082.08|21002.08|21078.26|20998.26|8
1736772440000|2025-01-13 12:47:20|21078.85|20998.85|21075.97|20995.97|21079|20999|21075.97|20995.97|10
1736772450000|2025-01-13 12:47:30|21076.33|20996.33|21076.26|20996.26|21077.26|20997.26|21074.68|20994.68|10
1736772460000|2025-01-13 12:47:40|21075.46|20995.46|21071.78|20991.78|21075.46|20995.46|21071.78|20991.78|10
1736772470000|2025-01-13 12:47:50|21072.39|20992.39|21068.8|20988.8|21072.55|20992.55|21068.46|20988.46|9
1736772480000|2025-01-13 12:48:00|21068.07|20988.07|21059.27|20979.27|21068.07|20988.07|21059.24|20979.24|10
1736772490000|2025-01-13 12:48:10|21058.82|20978.82|21056.12|20976.12|21058.82|20978.82|21054.51|20974.51|10
1736772500000|2025-01-13 12:48:20|21054.53|20974.53|21050.92|20970.92|21054.53|20974.53|21050.92|20970.92|10
1736772510000|2025-01-13 12:48:30|21051.16|20971.16|21053.43|20973.43|21053.43|20973.43|21050.38|20970.38|10
1736772520000|2025-01-13 12:48:40|21053.29|20973.29|21049.51|20969.51|21053.39|20973.39|21049.51|20969.51|10
1736772530000|2025-01-13 12:48:50|21049.87|20969.87|21050.16|20970.16|21050.65|20970.65|21049.87|20969.87|10
1736772540000|2025-01-13 12:49:00|21050.23|20970.23|21057.61|20977.61|21057.61|20977.61|21049.81|20969.81|10
1736772550000|2025-01-13 12:49:10|21058.18|20978.18|21063.21|20983.21|21063.21|20983.21|21058.18|20978.18|10
1736772560000|2025-01-13 12:49:20|21065.54|20985.54|21063.98|20983.98|21068.14|20988.14|21063.98|20983.98|10
1736772570000|2025-01-13 12:49:30|21064.56|20984.56|21053.71|20973.71|21064.56|20984.56|21053.56|20973.56|10
1736772580000|2025-01-13 12:49:40|21053.73|20973.73|21051.87|20971.87|21054.17|20974.17|21051.87|20971.87|10
1736772590000|2025-01-13 12:49:50|21051.55|20971.55|21047.98|20967.98|21051.85|20971.85|21046.97|20966.97|10
1736772600000|2025-01-13 12:50:00|21048.65|20968.65|21042.72|20962.72|21048.65|20968.65|21042.72|20962.72|10
1736772610000|2025-01-13 12:50:10|21042.24|20962.24|21045.1|20965.1|21045.1|20965.1|21041.15|20961.15|10
1736772620000|2025-01-13 12:50:20|21045.79|20965.79|21048.89|20968.89|21048.89|20968.89|21044.89|20964.89|10
1736772630000|2025-01-13 12:50:30|21049.93|20969.93|21056.68|20976.68|21056.68|20976.68|21049.93|20969.93|10
1736772640000|2025-01-13 12:50:40|21056.66|20976.66|21064.42|20984.42|21064.42|20984.42|21056.66|20976.66|10
1736772650000|2025-01-13 12:50:50|21064.65|20984.65|21068.34|20988.34|21069.45|20989.45|21064.56|20984.56|10
1736772660000|2025-01-13 12:51:00|21068.53|20988.53|21063.73|20983.73|21071.11|20991.11|21063.6|20983.6|10
1736772670000|2025-01-13 12:51:10|21063.74|20983.74|21056.85|20976.85|21063.86|20983.86|21056.85|20976.85|9
1736772680000|2025-01-13 12:51:20|21057.24|20977.24|21062.44|20982.44|21062.44|20982.44|21056.64|20976.64|10
1736772690000|2025-01-13 12:51:30|21063.46|20983.46|21064.1|20984.1|21065.46|20985.46|21063.46|20983.46|10
1736772700000|2025-01-13 12:51:40|21064.07|20984.07|21065.7|20985.7|21065.7|20985.7|21063.14|20983.14|10
1736772710000|2025-01-13 12:51:50|21065.83|20985.83|21065.59|20985.59|21066.51|20986.51|21064.46|20984.46|10
1736772720000|2025-01-13 12:52:00|21064.99|20984.99|21053.31|20973.31|21065.02|20985.02|21053.31|20973.31|10
1736772730000|2025-01-13 12:52:10|21052.24|20972.24|21050.49|20970.49|21052.24|20972.24|21048.86|20968.86|10
1736772740000|2025-01-13 12:52:20|21050.03|20970.03|21050.56|20970.56|21050.56|20970.56|21047.88|20967.88|10
1736772750000|2025-01-13 12:52:30|21052.54|20972.54|21052.75|20972.75|21054.6|20974.6|21052.54|20972.54|9
1736772760000|2025-01-13 12:52:40|21052.86|20972.86|21052.35|20972.35|21052.88|20972.88|21051.65|20971.65|10
1736772770000|2025-01-13 12:52:50|21053.39|20973.39|21050.81|20970.81|21053.39|20973.39|21050.81|20970.81|10
1736772780000|2025-01-13 12:53:00|21050.94|20970.94|21051.59|20971.59|21052.74|20972.74|21050.07|20970.07|10
1736772790000|2025-01-13 12:53:10|21051.64|20971.64|21056.63|20976.63|21056.63|20976.63|21050.69|20970.69|10
1736772800000|2025-01-13 12:53:20|21057.4|20977.4|21059.35|20979.35|21059.35|20979.35|21057.29|20977.29|10
1736772810000|2025-01-13 12:53:30|21060.78|20980.78|21067.43|20987.43|21068.26|20988.26|21060.78|20980.78|10
1736772820000|2025-01-13 12:53:40|21068.92|20988.92|21073.37|20993.37|21073.37|20993.37|21068.92|20988.92|10
1736772830000|2025-01-13 12:53:50|21073.73|20993.73|21081.17|21001.17|21081.27|21001.27|21073.73|20993.73|10
1736772840000|2025-01-13 12:54:00|21081.56|21001.56|21084.19|21004.19|21086.61|21006.61|21081.56|21001.56|10
1736772850000|2025-01-13 12:54:10|21084.25|21004.25|21082.72|21002.72|21084.25|21004.25|21082.12|21002.12|10
1736772860000|2025-01-13 12:54:20|21082.69|21002.69|21090.7|21010.7|21090.7|21010.7|21081.8|21001.8|10
1736772870000|2025-01-13 12:54:30|21092.01|21012.01|21098.23|21018.23|21099.24|21019.24|21092.01|21012.01|10
1736772880000|2025-01-13 12:54:40|21096.77|21016.77|21089.97|21009.97|21096.77|21016.77|21089.97|21009.97|10
1736772890000|2025-01-13 12:54:50|21087.99|21007.99|21090|21010|21091.57|21011.57|21087.99|21007.99|10
1736772900000|2025-01-13 12:55:00|21090.94|21010.94|21086.32|21006.32|21090.94|21010.94|21086.32|21006.32|10
1736772910000|2025-01-13 12:55:10|21085.53|21005.53|21077.85|20997.85|21085.53|21005.53|21077.85|20997.85|10
1736772920000|2025-01-13 12:55:20|21076.94|20996.94|21064.47|20984.47|21076.94|20996.94|21064.47|20984.47|10
1736772930000|2025-01-13 12:55:30|21064.25|20984.25|21059.77|20979.77|21064.25|20984.25|21059.77|20979.77|10
1736772940000|2025-01-13 12:55:40|21059.65|20979.65|21058|20978|21060.45|20980.45|21058|20978|10
1736772950000|2025-01-13 12:55:50|21058.38|20978.38|21053.06|20973.06|21058.38|20978.38|21053.06|20973.06|10
1736772960000|2025-01-13 12:56:00|21053|20973|21048.29|20968.29|21053|20973|21048.29|20968.29|10
1736772970000|2025-01-13 12:56:10|21048.1|20968.1|21046.26|20966.26|21048.1|20968.1|21042.12|20962.12|10
1736772980000|2025-01-13 12:56:20|21047.75|20967.75|21052.49|20972.49|21052.49|20972.49|21047.75|20967.75|10
1736772990000|2025-01-13 12:56:30|21052.36|20972.36|21050.56|20970.56|21052.36|20972.36|21050.13|20970.13|10
1736773000000|2025-01-13 12:56:40|21050.02|20970.02|21054.02|20974.02|21054.02|20974.02|21049.04|20969.04|10
1736773010000|2025-01-13 12:56:50|21054.28|20974.28|21053.29|20973.29|21054.8|20974.8|21053.29|20973.29|10
1736773020000|2025-01-13 12:57:00|21053.21|20973.21|21063.05|20983.05|21063.05|20983.05|21053.21|20973.21|10
1736773030000|2025-01-13 12:57:10|21063.56|20983.56|21060.32|20980.32|21064.3|20984.3|21060.32|20980.32|10
1736773040000|2025-01-13 12:57:20|21060.4|20980.4|21064.51|20984.51|21065.63|20985.63|21060.4|20980.4|10
1736773050000|2025-01-13 12:57:30|21064.82|20984.82|21066.68|20986.68|21066.68|20986.68|21064.46|20984.46|10
1736773060000|2025-01-13 12:57:40|21066.22|20986.22|21065.78|20985.78|21066.41|20986.41|21065.31|20985.31|10
1736773070000|2025-01-13 12:57:50|21066.1|20986.1|21072.83|20992.83|21072.83|20992.83|21066.1|20986.1|10
1736773080000|2025-01-13 12:58:00|21071.95|20991.95|21073.15|20993.15|21073.43|20993.43|21071.59|20991.59|10
1736773090000|2025-01-13 12:58:10|21072.96|20992.96|21072.63|20992.63|21072.96|20992.96|21071.49|20991.49|10
1736773100000|2025-01-13 12:58:20|21072.77|20992.77|21065.88|20985.88|21072.77|20992.77|21065.88|20985.88|10
1736773110000|2025-01-13 12:58:30|21065.37|20985.37|21062.96|20982.96|21068.11|20988.11|21062.96|20982.96|10
1736773120000|2025-01-13 12:58:40|21062.12|20982.12|21059.36|20979.36|21063.01|20983.01|21057.69|20977.69|10
1736773130000|2025-01-13 12:58:50|21061.23|20981.23|21061|20981|21062.58|20982.58|21060.54|20980.54|10
1736773140000|2025-01-13 12:59:00|21060.95|20980.95|21055.66|20975.66|21061.3|20981.3|21055.66|20975.66|10
1736773150000|2025-01-13 12:59:10|21055.01|20975.01|21055.75|20975.75|21055.75|20975.75|21053.43|20973.43|9
1736773160000|2025-01-13 12:59:20|21055.18|20975.18|21057.72|20977.72|21058.77|20978.77|21055.18|20975.18|10
1736773170000|2025-01-13 12:59:30|21056.55|20976.55|21054.93|20974.93|21056.55|20976.55|21053.91|20973.91|10
1736773180000|2025-01-13 12:59:40|21054.81|20974.81|21054.29|20974.29|21054.81|20974.81|21053.07|20973.07|10
1736773190000|2025-01-13 12:59:50|21054.71|20974.71|21047.38|20967.38|21054.71|20974.71|21047.38|20967.38|10
1736773200000|2025-01-13 13:00:00|21047.1|20967.1|21042.74|20962.74|21047.1|20967.1|21042.44|20962.44|10
1736773210000|2025-01-13 13:00:10|21042.6|20962.6|21044.86|20964.86|21046.29|20966.29|21042.38|20962.38|10
1736773220000|2025-01-13 13:00:20|21044.88|20964.88|21044.27|20964.27|21050.02|20970.02|21044.27|20964.27|10
1736773230000|2025-01-13 13:00:30|21043.78|20963.78|21040.65|20960.65|21043.78|20963.78|21040.25|20960.25|10
1736773240000|2025-01-13 13:00:40|21041.9|20961.9|21039.93|20959.93|21042.69|20962.69|21039.93|20959.93|10
1736773250000|2025-01-13 13:00:50|21038.98|20958.98|21017.39|20937.39|21038.98|20958.98|21017.39|20937.39|10
1736773260000|2025-01-13 13:01:00|21013.28|20933.28|21002.64|20922.64|21013.28|20933.28|21002.64|20922.64|10
1736773270000|2025-01-13 13:01:10|21002.61|20922.61|21003.27|20923.27|21004.3|20924.3|21002.61|20922.61|10
1736773280000|2025-01-13 13:01:20|21001.7|20921.7|21002.64|20922.64|21006.48|20926.48|21001.7|20921.7|10
1736773290000|2025-01-13 13:01:30|21002.09|20922.09|21001.13|20921.13|21002.25|20922.25|21000|20920|10
1736773300000|2025-01-13 13:01:40|21000.76|20920.76|21001.58|20921.58|21001.58|20921.58|20999.37|20919.37|10
1736773310000|2025-01-13 13:01:50|21002.3|20922.3|20999.06|20919.06|21002.3|20922.3|20999.06|20919.06|10
1736773320000|2025-01-13 13:02:00|20996.26|20916.26|20989.83|20909.83|20996.67|20916.67|20989.83|20909.83|10
1736773330000|2025-01-13 13:02:10|20990.61|20910.61|20994.36|20914.36|20994.36|20914.36|20987.89|20907.89|10
1736773340000|2025-01-13 13:02:20|20993.53|20913.53|20998.2|20918.2|20999.38|20919.38|20993.53|20913.53|10
1736773350000|2025-01-13 13:02:30|20997.03|20917.03|20993.94|20913.94|20997.24|20917.24|20993.94|20913.94|10
1736773360000|2025-01-13 13:02:40|20993.14|20913.14|20990.34|20910.34|20993.14|20913.14|20989.68|20909.68|9
1736773370000|2025-01-13 13:02:50|20991.1|20911.1|20993.6|20913.6|20993.66|20913.66|20990.16|20910.16|10
1736773380000|2025-01-13 13:03:00|20992.79|20912.79|20997.05|20917.05|20997.05|20917.05|20992.79|20912.79|10
1736773390000|2025-01-13 13:03:10|20999.12|20919.12|21005.56|20925.56|21005.56|20925.56|20999.12|20919.12|10
1736773400000|2025-01-13 13:03:20|21005.47|20925.47|21012.9|20932.9|21012.9|20932.9|21005.47|20925.47|10
1736773410000|2025-01-13 13:03:30|21013.84|20933.84|21019.52|20939.52|21019.52|20939.52|21013.29|20933.29|10
1736773420000|2025-01-13 13:03:40|21020.51|20940.51|21015.73|20935.73|21020.55|20940.55|21015.73|20935.73|10
1736773430000|2025-01-13 13:03:50|21015.23|20935.23|21014.78|20934.78|21017.02|20937.02|21014.78|20934.78|10
1736773440000|2025-01-13 13:04:00|21014.27|20934.27|21024.7|20944.7|21024.7|20944.7|21013.94|20933.94|10
1736773450000|2025-01-13 13:04:10|21026.41|20946.41|21039.03|20959.03|21039.67|20959.67|21026.41|20946.41|10
1736773460000|2025-01-13 13:04:20|21040.17|20960.17|21045.45|20965.45|21045.45|20965.45|21040.17|20960.17|10
1736773470000|2025-01-13 13:04:30|21046.62|20966.62|21053.67|20973.67|21053.67|20973.67|21046.48|20966.48|10
1736773480000|2025-01-13 13:04:40|21053.62|20973.62|21056.13|20976.13|21056.79|20976.79|21053.62|20973.62|10
1736773490000|2025-01-13 13:04:50|21056.69|20976.69|21062.41|20982.41|21063.08|20983.08|21056.69|20976.69|10
1736773500000|2025-01-13 13:05:00|21062.78|20982.78|21063.46|20983.46|21063.62|20983.62|21061.62|20981.62|9
1736773510000|2025-01-13 13:05:10|21064.58|20984.58|21058.26|20978.26|21065.71|20985.71|21058.26|20978.26|9
1736773520000|2025-01-13 13:05:20|21059.11|20979.11|21062.86|20982.86|21062.86|20982.86|21058.37|20978.37|10
1736773530000|2025-01-13 13:05:30|21068.77|20988.77|21079.74|20999.74|21079.74|20999.74|21068.77|20988.77|10
1736773540000|2025-01-13 13:05:40|21078.88|20998.88|21088.63|21008.63|21088.63|21008.63|21078.88|20998.88|10
1736773550000|2025-01-13 13:05:50|21093.27|21013.27|21104.25|21024.25|21104.25|21024.25|21093.27|21013.27|10
1736773560000|2025-01-13 13:06:00|21103.81|21023.81|21099.97|21019.97|21103.81|21023.81|21099.97|21019.97|10
1736773570000|2025-01-13 13:06:10|21098.98|21018.98|21102.91|21022.91|21102.93|21022.93|21098.98|21018.98|9
1736773580000|2025-01-13 13:06:20|21107.12|21027.12|21108.22|21028.22|21108.87|21028.87|21107.12|21027.12|10
1736773590000|2025-01-13 13:06:30|21109.09|21029.09|21106.46|21026.46|21109.62|21029.62|21105.25|21025.25|10
1736773600000|2025-01-13 13:06:40|21106.36|21026.36|21111.02|21031.02|21111.02|21031.02|21106.24|21026.24|10
1736773610000|2025-01-13 13:06:50|21111.42|21031.42|21117.01|21037.01|21117.76|21037.76|21111.42|21031.42|10
1736773620000|2025-01-13 13:07:00|21115.74|21035.74|21120.13|21040.13|21121.35|21041.35|21115.74|21035.74|10
1736773630000|2025-01-13 13:07:10|21119.72|21039.72|21121.49|21041.49|21121.49|21041.49|21119.72|21039.72|10
1736773640000|2025-01-13 13:07:20|21122.85|21042.85|21125.8|21045.8|21125.8|21045.8|21122.85|21042.85|10
1736773650000|2025-01-13 13:07:30|21125.3|21045.3|21125.77|21045.77|21125.77|21045.77|21124.19|21044.19|10
1736773660000|2025-01-13 13:07:40|21126.62|21046.62|21128.33|21048.33|21129.1|21049.1|21126.56|21046.56|10
1736773670000|2025-01-13 13:07:50|21129.04|21049.04|21132.78|21052.78|21133.78|21053.78|21129.04|21049.04|10
1736773680000|2025-01-13 13:08:00|21133.28|21053.28|21133.91|21053.91|21136.07|21056.07|21133.28|21053.28|10
1736773690000|2025-01-13 13:08:10|21134.34|21054.34|21135.75|21055.75|21135.75|21055.75|21134.17|21054.17|10
1736773700000|2025-01-13 13:08:20|21136.36|21056.36|21138.97|21058.97|21138.97|21058.97|21136.3|21056.3|10
1736773710000|2025-01-13 13:08:30|21139.06|21059.06|21144.74|21064.74|21144.74|21064.74|21138.95|21058.95|10
1736773720000|2025-01-13 13:08:40|21144.83|21064.83|21153.1|21073.1|21153.1|21073.1|21144.83|21064.83|10
1736773730000|2025-01-13 13:08:50|21153.71|21073.71|21162.81|21082.81|21162.81|21082.81|21153.71|21073.71|10
1736773740000|2025-01-13 13:09:00|21163.59|21083.59|21173.13|21093.13|21173.13|21093.13|21163.59|21083.59|10
1736773750000|2025-01-13 13:09:10|21173.06|21093.06|21184.94|21104.94|21184.94|21104.94|21172.62|21092.62|10
1736773760000|2025-01-13 13:09:20|21185.22|21105.22|21194.77|21114.77|21194.77|21114.77|21185.22|21105.22|10
1736773770000|2025-01-13 13:09:30|21196|21116|21206.14|21126.14|21206.14|21126.14|21196|21116|10
1736773780000|2025-01-13 13:09:40|21207.06|21127.06|21211.76|21131.76|21212.3|21132.3|21207.06|21127.06|10
1736773790000|2025-01-13 13:09:50|21211.51|21131.51|21212.43|21132.43|21213.69|21133.69|21208.97|21128.97|10
1736773800000|2025-01-13 13:10:00|21212.37|21132.37|21208.27|21128.27|21212.37|21132.37|21208.27|21128.27|10
1736773810000|2025-01-13 13:10:10|21208.08|21128.08|21205.48|21125.48|21208.08|21128.08|21204.71|21124.71|10
1736773820000|2025-01-13 13:10:20|21204.56|21124.56|21196.8|21116.8|21204.92|21124.92|21196.8|21116.8|10
1736773830000|2025-01-13 13:10:30|21196.01|21116.01|21194.5|21114.5|21196.45|21116.45|21193.1|21113.1|10
1736773840000|2025-01-13 13:10:40|21191.12|21111.12|21191.96|21111.96|21191.96|21111.96|21188.82|21108.82|10
1736773850000|2025-01-13 13:10:50|21193.06|21113.06|21193.21|21113.21|21194.23|21114.23|21192.36|21112.36|10
1736773860000|2025-01-13 13:11:00|21192.24|21112.24|21189.25|21109.25|21192.24|21112.24|21189.25|21109.25|10
1736773870000|2025-01-13 13:11:10|21187.91|21107.91|21185.21|21105.21|21187.91|21107.91|21184.41|21104.41|10
1736773880000|2025-01-13 13:11:20|21186.26|21106.26|21185.99|21105.99|21187.62|21107.62|21185.99|21105.99|10
1736773890000|2025-01-13 13:11:30|21186.03|21106.03|21186.88|21106.88|21186.88|21106.88|21184.54|21104.54|10
1736773900000|2025-01-13 13:11:40|21187.08|21107.08|21191.17|21111.17|21191.17|21111.17|21187.08|21107.08|10
1736773910000|2025-01-13 13:11:50|21191.01|21111.01|21193.88|21113.88|21193.88|21113.88|21191.01|21111.01|10
1736773920000|2025-01-13 13:12:00|21193.22|21113.22|21195.28|21115.28|21195.28|21115.28|21193.22|21113.22|10
1736773930000|2025-01-13 13:12:10|21194.49|21114.49|21197.72|21117.72|21197.72|21117.72|21194.12|21114.12|10
1736773940000|2025-01-13 13:12:20|21197.69|21117.69|21205.49|21125.49|21205.49|21125.49|21197.69|21117.69|10
1736773950000|2025-01-13 13:12:30|21206|21126|21207.22|21127.22|21207.22|21127.22|21206|21126|10
1736773960000|2025-01-13 13:12:40|21207.7|21127.7|21203.78|21123.78|21208.17|21128.17|21203.78|21123.78|10
1736773970000|2025-01-13 13:12:50|21203.06|21123.06|21203.28|21123.28|21204.44|21124.44|21202.88|21122.88|10
1736773980000|2025-01-13 13:13:00|21202.57|21122.57|21198.6|21118.6|21202.57|21122.57|21198.03|21118.03|9
1736773990000|2025-01-13 13:13:10|21199.02|21119.02|21200.72|21120.72|21200.72|21120.72|21197.95|21117.95|10
1736774000000|2025-01-13 13:13:20|21200.68|21120.68|21202.21|21122.21|21202.21|21122.21|21200.53|21120.53|10
1736774010000|2025-01-13 13:13:30|21202.83|21122.83|21207.43|21127.43|21207.47|21127.47|21202.83|21122.83|10
1736774020000|2025-01-13 13:13:40|21207.34|21127.34|21210.57|21130.57|21210.57|21130.57|21207.09|21127.09|10
1736774030000|2025-01-13 13:13:50|21210.85|21130.85|21217.6|21137.6|21217.6|21137.6|21210.56|21130.56|10
1736774040000|2025-01-13 13:14:00|21218.93|21138.93|21215.73|21135.73|21218.94|21138.94|21215.73|21135.73|10
1736774050000|2025-01-13 13:14:10|21215.72|21135.72|21215.01|21135.01|21215.94|21135.94|21214.81|21134.81|10
1736774060000|2025-01-13 13:14:20|21214.65|21134.65|21210|21130|21214.65|21134.65|21210|21130|9
1736774070000|2025-01-13 13:14:30|21208.52|21128.52|21202.56|21122.56|21208.52|21128.52|21202.43|21122.43|10
1736774080000|2025-01-13 13:14:40|21202.68|21122.68|21209.68|21129.68|21209.68|21129.68|21202.68|21122.68|10
1736774090000|2025-01-13 13:14:50|21210.38|21130.38|21213.29|21133.29|21213.4|21133.4|21210.38|21130.38|10
1736774100000|2025-01-13 13:15:00|21213.49|21133.49|21215.28|21135.28|21215.28|21135.28|21213.49|21133.49|9
1736774110000|2025-01-13 13:15:10|21216.65|21136.65|21216.73|21136.73|21216.73|21136.73|21213.84|21133.84|10
1736774120000|2025-01-13 13:15:20|21217.56|21137.56|21225.33|21145.33|21225.33|21145.33|21217.56|21137.56|10
1736774130000|2025-01-13 13:15:30|21228.54|21148.54|21231.49|21151.49|21231.49|21151.49|21227.77|21147.77|10
1736774140000|2025-01-13 13:15:40|21232.31|21152.31|21235.03|21155.03|21235.57|21155.57|21232.31|21152.31|10
1736774150000|2025-01-13 13:15:50|21236.23|21156.23|21241.08|21161.08|21241.08|21161.08|21236.23|21156.23|9
1736774160000|2025-01-13 13:16:00|21241.7|21161.7|21249.54|21169.54|21249.54|21169.54|21241.7|21161.7|10
1736774170000|2025-01-13 13:16:10|21250.04|21170.04|21247.28|21167.28|21250.58|21170.58|21246.95|21166.95|10
1736774180000|2025-01-13 13:16:20|21247.64|21167.64|21249.44|21169.44|21249.55|21169.55|21247.64|21167.64|10
1736774190000|2025-01-13 13:16:30|21249.34|21169.34|21248.41|21168.41|21249.98|21169.98|21248.06|21168.06|10
1736774200000|2025-01-13 13:16:40|21249.17|21169.17|21241.94|21161.94|21249.17|21169.17|21241.94|21161.94|10
1736774210000|2025-01-13 13:16:50|21242.57|21162.57|21236.89|21156.89|21242.57|21162.57|21236.72|21156.72|10
1736774220000|2025-01-13 13:17:00|21236.65|21156.65|21244.53|21164.53|21244.53|21164.53|21236.65|21156.65|10
1736774230000|2025-01-13 13:17:10|21246.08|21166.08|21247.62|21167.62|21247.83|21167.83|21245.5|21165.5|10
1736774240000|2025-01-13 13:17:20|21248.27|21168.27|21254.98|21174.98|21255.25|21175.25|21248.27|21168.27|10
1736774250000|2025-01-13 13:17:30|21255.53|21175.53|21258.73|21178.73|21258.73|21178.73|21254.62|21174.62|10
1736774260000|2025-01-13 13:17:40|21259.3|21179.3|21269.2|21189.2|21269.28|21189.28|21259.3|21179.3|9
1736774270000|2025-01-13 13:17:50|21270.27|21190.27|21276.35|21196.35|21276.35|21196.35|21270.27|21190.27|10
1736774280000|2025-01-13 13:18:00|21276.64|21196.64|21274.17|21194.17|21276.67|21196.67|21274.17|21194.17|10
1736774290000|2025-01-13 13:18:10|21273.98|21193.98|21278.36|21198.36|21278.36|21198.36|21273.98|21193.98|9
1736774300000|2025-01-13 13:18:20|21279.11|21199.11|21285.83|21205.83|21285.83|21205.83|21279.11|21199.11|9
1736774310000|2025-01-13 13:18:30|21290.89|21210.89|21299.28|21219.28|21300.96|21220.96|21290.89|21210.89|10
1736774320000|2025-01-13 13:18:40|21299.24|21219.24|21304.37|21224.37|21304.37|21224.37|21299.24|21219.24|10
1736774330000|2025-01-13 13:18:50|21304.65|21224.65|21321.85|21241.85|21321.85|21241.85|21304.65|21224.65|10
1736774340000|2025-01-13 13:19:00|21321.51|21241.51|21321.88|21241.88|21321.97|21241.97|21319.83|21239.83|10
1736774350000|2025-01-13 13:19:10|21321.45|21241.45|21321.24|21241.24|21321.45|21241.45|21320.05|21240.05|10
1736774360000|2025-01-13 13:19:20|21321.64|21241.64|21319.41|21239.41|21321.64|21241.64|21319.29|21239.29|10
1736774370000|2025-01-13 13:19:30|21319.19|21239.19|21333.13|21253.13|21333.13|21253.13|21318.97|21238.97|10
1736774380000|2025-01-13 13:19:40|21333|21253|21337.62|21257.62|21337.62|21257.62|21332.13|21252.13|10
1736774390000|2025-01-13 13:19:50|21338.32|21258.32|21340.1|21260.1|21340.21|21260.21|21338.32|21258.32|9
1736774400000|2025-01-13 13:20:00|21340.57|21260.57|21334.68|21254.68|21340.57|21260.57|21334.4|21254.4|10
1736774410000|2025-01-13 13:20:10|21333.72|21253.72|21331.23|21251.23|21333.72|21253.72|21329.36|21249.36|10
1736774420000|2025-01-13 13:20:20|21329.59|21249.59|21323.16|21243.16|21329.59|21249.59|21323.16|21243.16|10
1736774430000|2025-01-13 13:20:30|21323.11|21243.11|21325.59|21245.59|21325.59|21245.59|21322.95|21242.95|10
1736774440000|2025-01-13 13:20:40|21326.35|21246.35|21329.77|21249.77|21330.31|21250.31|21326.02|21246.02|10
1736774450000|2025-01-13 13:20:50|21329.62|21249.62|21330.83|21250.83|21330.83|21250.83|21329.32|21249.32|10
1736774460000|2025-01-13 13:21:00|21330.52|21250.52|21327.13|21247.13|21330.73|21250.73|21327.13|21247.13|10
1736774470000|2025-01-13 13:21:10|21327.51|21247.51|21323.75|21243.75|21327.51|21247.51|21323.16|21243.16|10
1736774480000|2025-01-13 13:21:20|21324.82|21244.82|21320.64|21240.64|21326.09|21246.09|21320.64|21240.64|10
1736774490000|2025-01-13 13:21:30|21317.66|21237.66|21309.04|21229.04|21317.66|21237.66|21308.27|21228.27|10
1736774500000|2025-01-13 13:21:40|21307.9|21227.9|21307.49|21227.49|21309.21|21229.21|21307.49|21227.49|10
1736774510000|2025-01-13 13:21:50|21308.2|21228.2|21304.95|21224.95|21308.2|21228.2|21304.95|21224.95|10
1736774520000|2025-01-13 13:22:00|21303.44|21223.44|21289.19|21209.19|21303.44|21223.44|21289.19|21209.19|10
1736774530000|2025-01-13 13:22:10|21287.94|21207.94|21287.02|21207.02|21287.94|21207.94|21285.96|21205.96|9
1736774540000|2025-01-13 13:22:20|21287.48|21207.48|21297.69|21217.69|21297.69|21217.69|21287.48|21207.48|10
1736774550000|2025-01-13 13:22:30|21297.84|21217.84|21303.52|21223.52|21303.52|21223.52|21297.84|21217.84|10
1736774560000|2025-01-13 13:22:40|21303.42|21223.42|21305.7|21225.7|21305.7|21225.7|21303.42|21223.42|10
1736774570000|2025-01-13 13:22:50|21305.54|21225.54|21304.28|21224.28|21305.54|21225.54|21304.28|21224.28|10
1736774580000|2025-01-13 13:23:00|21304.4|21224.4|21307.08|21227.08|21307.08|21227.08|21303.53|21223.53|10
1736774590000|2025-01-13 13:23:10|21306.85|21226.85|21306.57|21226.57|21307.35|21227.35|21305.44|21225.44|10
1736774600000|2025-01-13 13:23:20|21306.44|21226.44|21305.86|21225.86|21306.44|21226.44|21305.7|21225.7|10
1736774610000|2025-01-13 13:23:30|21305.66|21225.66|21309.9|21229.9|21309.9|21229.9|21305.66|21225.66|10
1736774620000|2025-01-13 13:23:40|21310.04|21230.04|21313.04|21233.04|21313.04|21233.04|21309.87|21229.87|10
1736774630000|2025-01-13 13:23:50|21312.47|21232.47|21313.65|21233.65|21315.19|21235.19|21310.86|21230.86|10
1736774640000|2025-01-13 13:24:00|21314.02|21234.02|21316.47|21236.47|21317.24|21237.24|21313.87|21233.87|10
1736774650000|2025-01-13 13:24:10|21314.78|21234.78|21320.49|21240.49|21320.49|21240.49|21314.39|21234.39|9
1736774660000|2025-01-13 13:24:20|21320.84|21240.84|21326.25|21246.25|21326.25|21246.25|21320.84|21240.84|10
1736774670000|2025-01-13 13:24:30|21326.31|21246.31|21330.84|21250.84|21330.84|21250.84|21326.31|21246.31|10
1736774680000|2025-01-13 13:24:40|21331.81|21251.81|21327.34|21247.34|21332.29|21252.29|21327.34|21247.34|10
1736774690000|2025-01-13 13:24:50|21327.23|21247.23|21320.45|21240.45|21327.23|21247.23|21320.45|21240.45|10
1736774700000|2025-01-13 13:25:00|21320.7|21240.7|21312.52|21232.52|21320.7|21240.7|21311.65|21231.65|10
1736774710000|2025-01-13 13:25:10|21312.12|21232.12|21301.89|21221.89|21312.15|21232.15|21301.89|21221.89|10
1736774720000|2025-01-13 13:25:20|21300.47|21220.47|21298.84|21218.84|21300.47|21220.47|21296.19|21216.19|10
1736774730000|2025-01-13 13:25:30|21297.95|21217.95|21300.46|21220.46|21300.88|21220.88|21297.72|21217.72|10
1736774740000|2025-01-13 13:25:40|21301.36|21221.36|21302.65|21222.65|21303.59|21223.59|21301.36|21221.36|10
1736774750000|2025-01-13 13:25:50|21302.78|21222.78|21304.02|21224.02|21305.31|21225.31|21302.78|21222.78|10
1736774760000|2025-01-13 13:26:00|21304.72|21224.72|21305.91|21225.91|21307.54|21227.54|21304.72|21224.72|10
1736774770000|2025-01-13 13:26:10|21304.63|21224.63|21313.53|21233.53|21313.53|21233.53|21303.19|21223.19|10
1736774780000|2025-01-13 13:26:20|21314.21|21234.21|21318.91|21238.91|21319.05|21239.05|21314.21|21234.21|10
1736774790000|2025-01-13 13:26:30|21319.38|21239.38|21325.83|21245.83|21325.83|21245.83|21319.38|21239.38|10
1736774800000|2025-01-13 13:26:40|21327.7|21247.7|21330.57|21250.57|21331.52|21251.52|21327.7|21247.7|10
1736774810000|2025-01-13 13:26:50|21330.3|21250.3|21328.75|21248.75|21330.71|21250.71|21328.75|21248.75|10
1736774820000|2025-01-13 13:27:00|21328|21248|21319.83|21239.83|21328|21248|21319.83|21239.83|10
1736774830000|2025-01-13 13:27:10|21319.63|21239.63|21308.15|21228.15|21319.63|21239.63|21308.15|21228.15|10
1736774840000|2025-01-13 13:27:20|21307.33|21227.33|21303.87|21223.87|21308.32|21228.32|21303.86|21223.86|10
1736774850000|2025-01-13 13:27:30|21303.91|21223.91|21302.49|21222.49|21304.01|21224.01|21302.49|21222.49|9
1736774860000|2025-01-13 13:27:40|21302.28|21222.28|21300.23|21220.23|21302.28|21222.28|21299.81|21219.81|10
1736774870000|2025-01-13 13:27:50|21300.28|21220.28|21294.81|21214.81|21300.28|21220.28|21294.81|21214.81|10
1736774880000|2025-01-13 13:28:00|21294.83|21214.83|21282.62|21202.62|21294.83|21214.83|21282.62|21202.62|10
1736774890000|2025-01-13 13:28:10|21280.36|21200.36|21279.36|21199.36|21280.36|21200.36|21277.88|21197.88|10
1736774900000|2025-01-13 13:28:20|21280.12|21200.12|21281.07|21201.07|21283.41|21203.41|21279.64|21199.64|9
1736774910000|2025-01-13 13:28:30|21281.01|21201.01|21278.22|21198.22|21281.04|21201.04|21278.22|21198.22|9
1736774920000|2025-01-13 13:28:40|21277.95|21197.95|21278.37|21198.37|21278.37|21198.37|21276.6|21196.6|10
1736774930000|2025-01-13 13:28:50|21278.96|21198.96|21279.33|21199.33|21280.3|21200.3|21278.96|21198.96|10
1736774940000|2025-01-13 13:29:00|21278.67|21198.67|21272.25|21192.25|21278.67|21198.67|21272.25|21192.25|10
1736774950000|2025-01-13 13:29:10|21266.52|21186.52|21261.9|21181.9|21266.52|21186.52|21261.01|21181.01|10
1736774960000|2025-01-13 13:29:20|21261.89|21181.89|21261.89|21181.89|21262.37|21182.37|21261.31|21181.31|9
1736774970000|2025-01-13 13:29:30|21261.6|21181.6|21260.3|21180.3|21262.21|21182.21|21260.3|21180.3|10
1736774980000|2025-01-13 13:29:40|21260.27|21180.27|21254.75|21174.75|21260.27|21180.27|21254.04|21174.04|10
1736774990000|2025-01-13 13:29:50|21254.24|21174.24|21255.16|21175.16|21256.66|21176.66|21253.81|21173.81|10
1736775000000|2025-01-13 13:30:00|21255.56|21175.56|21249.51|21169.51|21255.95|21175.95|21248.85|21168.85|10
1736775010000|2025-01-13 13:30:10|21249.39|21169.39|21239.1|21159.1|21249.39|21169.39|21239.1|21159.1|10
1736775020000|2025-01-13 13:30:20|21237.72|21157.72|21235.21|21155.21|21237.99|21157.99|21234.74|21154.74|10
1736775030000|2025-01-13 13:30:30|21234.96|21154.96|21225.85|21145.85|21234.96|21154.96|21225.85|21145.85|10
1736775040000|2025-01-13 13:30:40|21225.92|21145.92|21212.28|21132.28|21225.92|21145.92|21212.28|21132.28|10
1736775050000|2025-01-13 13:30:50|21211.41|21131.41|21204.41|21124.41|21211.41|21131.41|21204.41|21124.41|10
1736775060000|2025-01-13 13:31:00|21204.42|21124.42|21207.67|21127.67|21208.67|21128.67|21204.42|21124.42|10
1736775070000|2025-01-13 13:31:10|21210.75|21130.75|21216.77|21136.77|21216.77|21136.77|21210.75|21130.75|10
1736775080000|2025-01-13 13:31:20|21217.38|21137.38|21220.39|21140.39|21221.3|21141.3|21217.38|21137.38|10
1736775090000|2025-01-13 13:31:30|21219.85|21139.85|21220.49|21140.49|21221.09|21141.09|21218.95|21138.95|10
1736775100000|2025-01-13 13:31:40|21219.81|21139.81|21218.01|21138.01|21220.15|21140.15|21217.63|21137.63|10
1736775110000|2025-01-13 13:31:50|21218.83|21138.83|21221.14|21141.14|21221.14|21141.14|21218.83|21138.83|10
1736775120000|2025-01-13 13:32:00|21221.19|21141.19|21229.99|21149.99|21229.99|21149.99|21221.19|21141.19|10
1736775130000|2025-01-13 13:32:10|21230.38|21150.38|21241.18|21161.18|21241.18|21161.18|21230.38|21150.38|10
1736775140000|2025-01-13 13:32:20|21241.38|21161.38|21242.31|21162.31|21242.31|21162.31|21240.55|21160.55|10
1736775150000|2025-01-13 13:32:30|21243.74|21163.74|21244.65|21164.65|21244.65|21164.65|21243.02|21163.02|10
1736775160000|2025-01-13 13:32:40|21244.41|21164.41|21245.38|21165.38|21245.38|21165.38|21242.69|21162.69|10
1736775170000|2025-01-13 13:32:50|21246.49|21166.49|21247.12|21167.12|21248.67|21168.67|21246.38|21166.38|10
1736775180000|2025-01-13 13:33:00|21247.06|21167.06|21245|21165|21249.47|21169.47|21244.9|21164.9|10
1736775190000|2025-01-13 13:33:10|21244.58|21164.58|21242.9|21162.9|21244.61|21164.61|21242.58|21162.58|10
1736775200000|2025-01-13 13:33:20|21242|21162|21241.66|21161.66|21242|21162|21238.98|21158.98|10
1736775210000|2025-01-13 13:33:30|21240.25|21160.25|21242.15|21162.15|21242.17|21162.17|21239.64|21159.64|10
1736775220000|2025-01-13 13:33:40|21242.05|21162.05|21243.43|21163.43|21243.61|21163.61|21240.04|21160.04|10
1736775230000|2025-01-13 13:33:50|21244|21164|21246.14|21166.14|21246.14|21166.14|21244|21164|10
1736775240000|2025-01-13 13:34:00|21246.47|21166.47|21245.65|21165.65|21247.83|21167.83|21245.17|21165.17|10
1736775250000|2025-01-13 13:34:10|21245.57|21165.57|21248.24|21168.24|21249.88|21169.88|21245.31|21165.31|9
1736775260000|2025-01-13 13:34:20|21248.96|21168.96|21249.7|21169.7|21250.03|21170.03|21247.56|21167.56|9
1736775270000|2025-01-13 13:34:30|21249.26|21169.26|21245.87|21165.87|21249.26|21169.26|21245.11|21165.11|10
1736775280000|2025-01-13 13:34:40|21244.43|21164.43|21249.19|21169.19|21249.19|21169.19|21244.31|21164.31|10
1736775290000|2025-01-13 13:34:50|21249.42|21169.42|21251.01|21171.01|21251.9|21171.9|21249.42|21169.42|10
1736775300000|2025-01-13 13:35:00|21253.11|21173.11|21251.14|21171.14|21253.11|21173.11|21250.68|21170.68|10
1736775310000|2025-01-13 13:35:10|21252.53|21172.53|21257.23|21177.23|21257.23|21177.23|21251.05|21171.05|10
1736775320000|2025-01-13 13:35:20|21255.83|21175.83|21253.47|21173.47|21255.83|21175.83|21252.68|21172.68|10
1736775330000|2025-01-13 13:35:30|21253.26|21173.26|21253.56|21173.56|21253.57|21173.57|21251.89|21171.89|10
1736775340000|2025-01-13 13:35:40|21253.89|21173.89|21256.88|21176.88|21258.87|21178.87|21253.89|21173.89|10
1736775350000|2025-01-13 13:35:50|21256.37|21176.37|21257.14|21177.14|21257.4|21177.4|21254.2|21174.2|10
1736775360000|2025-01-13 13:36:00|21255.94|21175.94|21245.26|21165.26|21256.99|21176.99|21245.26|21165.26|10
1736775370000|2025-01-13 13:36:10|21245.71|21165.71|21239.71|21159.71|21245.71|21165.71|21239.71|21159.71|10
1736775380000|2025-01-13 13:36:20|21239.22|21159.22|21239.97|21159.97|21241.33|21161.33|21239.01|21159.01|10
1736775390000|2025-01-13 13:36:30|21240.18|21160.18|21247.03|21167.03|21247.03|21167.03|21240.18|21160.18|10
1736775400000|2025-01-13 13:36:40|21247.1|21167.1|21251.07|21171.07|21253.59|21173.59|21246.79|21166.79|10
1736775410000|2025-01-13 13:36:50|21249.3|21169.3|21245.65|21165.65|21249.3|21169.3|21245.65|21165.65|10
1736775420000|2025-01-13 13:37:00|21244.79|21164.79|21243.2|21163.2|21244.79|21164.79|21243.02|21163.02|10
1736775430000|2025-01-13 13:37:10|21242.35|21162.35|21237.02|21157.02|21242.62|21162.62|21237|21157|10
1736775440000|2025-01-13 13:37:20|21237.23|21157.23|21235.04|21155.04|21237.23|21157.23|21235.04|21155.04|9
1736775450000|2025-01-13 13:37:30|21234.66|21154.66|21235.48|21155.48|21235.7|21155.7|21234.66|21154.66|9
1736775460000|2025-01-13 13:37:40|21236.24|21156.24|21237.44|21157.44|21237.44|21157.44|21236.24|21156.24|9
1736775470000|2025-01-13 13:37:50|21237.43|21157.43|21239.75|21159.75|21241.38|21161.38|21237.43|21157.43|10
1736775480000|2025-01-13 13:38:00|21239.3|21159.3|21234.48|21154.48|21240.14|21160.14|21234.48|21154.48|10
1736775490000|2025-01-13 13:38:10|21234.34|21154.34|21230.83|21150.83|21234.34|21154.34|21230.83|21150.83|10
1736775500000|2025-01-13 13:38:20|21231.69|21151.69|21237.65|21157.65|21237.65|21157.65|21231.69|21151.69|10
1736775510000|2025-01-13 13:38:30|21237.95|21157.95|21238.04|21158.04|21239.08|21159.08|21236.91|21156.91|10
1736775520000|2025-01-13 13:38:40|21238.38|21158.38|21230.8|21150.8|21238.38|21158.38|21230.8|21150.8|10
1736775530000|2025-01-13 13:38:50|21230.77|21150.77|21226.56|21146.56|21230.77|21150.77|21225.94|21145.94|10
1736775540000|2025-01-13 13:39:00|21225.38|21145.38|21228.21|21148.21|21228.21|21148.21|21224.32|21144.32|10
1736775550000|2025-01-13 13:39:10|21228.36|21148.36|21230.24|21150.24|21230.83|21150.83|21228.36|21148.36|10
1736775560000|2025-01-13 13:39:20|21231.23|21151.23|21232.08|21152.08|21232.08|21152.08|21229.88|21149.88|10
1736775570000|2025-01-13 13:39:30|21232.49|21152.49|21228.4|21148.4|21232.49|21152.49|21228.19|21148.19|10
1736775580000|2025-01-13 13:39:40|21228.93|21148.93|21230.75|21150.75|21230.75|21150.75|21228.65|21148.65|10
1736775590000|2025-01-13 13:39:50|21231.43|21151.43|21227.15|21147.15|21232.18|21152.18|21227.15|21147.15|10
1736775600000|2025-01-13 13:40:00|21227.6|21147.6|21220.6|21140.6|21227.6|21147.6|21220.6|21140.6|10
1736775610000|2025-01-13 13:40:10|21220.18|21140.18|21213.02|21133.02|21220.18|21140.18|21213.02|21133.02|10
1736775620000|2025-01-13 13:40:20|21213.04|21133.04|21204.13|21124.13|21213.04|21133.04|21204.13|21124.13|10
1736775630000|2025-01-13 13:40:30|21203.23|21123.23|21198.84|21118.84|21203.23|21123.23|21198.84|21118.84|10
1736775640000|2025-01-13 13:40:40|21198.22|21118.22|21194.87|21114.87|21198.22|21118.22|21194.87|21114.87|10
1736775650000|2025-01-13 13:40:50|21195.19|21115.19|21190.68|21110.68|21195.19|21115.19|21190.3|21110.3|10
1736775660000|2025-01-13 13:41:00|21191|21111|21199.15|21119.15|21199.15|21119.15|21191|21111|10
1736775670000|2025-01-13 13:41:10|21200.95|21120.95|21201.27|21121.27|21201.37|21121.37|21200.82|21120.82|10
1736775680000|2025-01-13 13:41:20|21201.74|21121.74|21202.59|21122.59|21203.16|21123.16|21201.74|21121.74|10
1736775690000|2025-01-13 13:41:30|21202.5|21122.5|21198.52|21118.52|21202.5|21122.5|21198.52|21118.52|10
1736775700000|2025-01-13 13:41:40|21197.08|21117.08|21203.64|21123.64|21203.64|21123.64|21197.08|21117.08|10
1736775710000|2025-01-13 13:41:50|21204.82|21124.82|21206.44|21126.44|21207.34|21127.34|21204.82|21124.82|9
1736775720000|2025-01-13 13:42:00|21205.93|21125.93|21198.92|21118.92|21205.93|21125.93|21198.92|21118.92|10
1736775730000|2025-01-13 13:42:10|21196.04|21116.04|21189.94|21109.94|21196.04|21116.04|21189.94|21109.94|10
1736775740000|2025-01-13 13:42:20|21189.4|21109.4|21189.52|21109.52|21190.79|21110.79|21188.98|21108.98|10
1736775750000|2025-01-13 13:42:30|21188.78|21108.78|21189.42|21109.42|21190.91|21110.91|21188.78|21108.78|10
1736775760000|2025-01-13 13:42:40|21189.25|21109.25|21189.24|21109.24|21190.43|21110.43|21188.93|21108.93|10
1736775770000|2025-01-13 13:42:50|21189.28|21109.28|21189.72|21109.72|21189.85|21109.85|21188.37|21108.37|10
1736775780000|2025-01-13 13:43:00|21189.61|21109.61|21188|21108|21189.72|21109.72|21188|21108|10
1736775790000|2025-01-13 13:43:10|21187.44|21107.44|21189.55|21109.55|21189.55|21109.55|21186.62|21106.62|10
1736775800000|2025-01-13 13:43:20|21189.35|21109.35|21190.79|21110.79|21191.22|21111.22|21188.97|21108.97|10
1736775810000|2025-01-13 13:43:30|21190.42|21110.42|21185.46|21105.46|21190.42|21110.42|21185.06|21105.06|10
1736775820000|2025-01-13 13:43:40|21184.38|21104.38|21181.38|21101.38|21184.38|21104.38|21181.38|21101.38|10
1736775830000|2025-01-13 13:43:50|21180.28|21100.28|21178.56|21098.56|21181.27|21101.27|21177.96|21097.96|10
1736775840000|2025-01-13 13:44:00|21178.44|21098.44|21176.31|21096.31|21178.44|21098.44|21176.31|21096.31|10
1736775850000|2025-01-13 13:44:10|21177.38|21097.38|21176.48|21096.48|21177.67|21097.67|21176.48|21096.48|10
1736775860000|2025-01-13 13:44:20|21176.15|21096.15|21180.89|21100.89|21180.98|21100.98|21176.15|21096.15|10
1736775870000|2025-01-13 13:44:30|21178.51|21098.51|21179.27|21099.27|21179.27|21099.27|21176.7|21096.7|10
1736775880000|2025-01-13 13:44:40|21179.13|21099.13|21177.67|21097.67|21179.35|21099.35|21177.65|21097.65|9
1736775890000|2025-01-13 13:44:50|21177.87|21097.87|21179.85|21099.85|21179.86|21099.86|21177.87|21097.87|10
1736775900000|2025-01-13 13:45:00|21180.04|21100.04|21173.92|21093.92|21181.41|21101.41|21173.92|21093.92|10
1736775910000|2025-01-13 13:45:10|21172.23|21092.23|21164.87|21084.87|21172.23|21092.23|21164.3|21084.3|10
1736775920000|2025-01-13 13:45:20|21164.64|21084.64|21165.73|21085.73|21166.38|21086.38|21164.64|21084.64|9
1736775930000|2025-01-13 13:45:30|21165.83|21085.83|21166.57|21086.57|21166.8|21086.8|21165.83|21085.83|10
1736775940000|2025-01-13 13:45:40|21166.39|21086.39|21166.54|21086.54|21166.54|21086.54|21165.46|21085.46|10
1736775950000|2025-01-13 13:45:50|21166.91|21086.91|21169.35|21089.35|21169.35|21089.35|21166.14|21086.14|10
1736775960000|2025-01-13 13:46:00|21170.26|21090.26|21174.19|21094.19|21175.05|21095.05|21170.22|21090.22|10
1736775970000|2025-01-13 13:46:10|21174.26|21094.26|21169.54|21089.54|21174.26|21094.26|21169.29|21089.29|10
1736775980000|2025-01-13 13:46:20|21169.95|21089.95|21164.7|21084.7|21169.95|21089.95|21164.7|21084.7|9
1736775990000|2025-01-13 13:46:30|21164.49|21084.49|21159.06|21079.06|21164.49|21084.49|21159.06|21079.06|10
1736776000000|2025-01-13 13:46:40|21158.74|21078.74|21155.28|21075.28|21158.74|21078.74|21155.28|21075.28|10
1736776010000|2025-01-13 13:46:50|21154.77|21074.77|21153.26|21073.26|21154.77|21074.77|21151.67|21071.67|10
1736776020000|2025-01-13 13:47:00|21153.93|21073.93|21151.95|21071.95|21153.93|21073.93|21151.95|21071.95|10
1736776030000|2025-01-13 13:47:10|21151.55|21071.55|21145.19|21065.19|21151.98|21071.98|21145.19|21065.19|10
1736776040000|2025-01-13 13:47:20|21145.36|21065.36|21149.46|21069.46|21149.46|21069.46|21145.36|21065.36|10
1736776050000|2025-01-13 13:47:30|21150.31|21070.31|21144.31|21064.31|21150.52|21070.52|21144.31|21064.31|10
1736776060000|2025-01-13 13:47:40|21141.49|21061.49|21137.54|21057.54|21141.49|21061.49|21137.38|21057.38|10
1736776070000|2025-01-13 13:47:50|21137.52|21057.52|21137.58|21057.58|21137.74|21057.74|21137.18|21057.18|10
1736776080000|2025-01-13 13:48:00|21137.81|21057.81|21134.87|21054.87|21138.77|21058.77|21134.87|21054.87|10
1736776090000|2025-01-13 13:48:10|21134.78|21054.78|21136.24|21056.24|21136.24|21056.24|21134.15|21054.15|10
1736776100000|2025-01-13 13:48:20|21136.86|21056.86|21140.39|21060.39|21140.39|21060.39|21136.86|21056.86|9
1736776110000|2025-01-13 13:48:30|21141.29|21061.29|21143.09|21063.09|21143.09|21063.09|21140.24|21060.24|10
1736776120000|2025-01-13 13:48:40|21143.51|21063.51|21144.72|21064.72|21144.72|21064.72|21143.5|21063.5|10
1736776130000|2025-01-13 13:48:50|21145.85|21065.85|21146.62|21066.62|21147.33|21067.33|21145.85|21065.85|10
1736776140000|2025-01-13 13:49:00|21146.07|21066.07|21141.57|21061.57|21146.07|21066.07|21141.09|21061.09|10
1736776150000|2025-01-13 13:49:10|21141.95|21061.95|21136.96|21056.96|21141.95|21061.95|21136.8|21056.8|10
1736776160000|2025-01-13 13:49:20|21136.38|21056.38|21141.81|21061.81|21141.81|21061.81|21136.38|21056.38|10
1736776170000|2025-01-13 13:49:30|21141.45|21061.45|21138.89|21058.89|21141.45|21061.45|21138.89|21058.89|10
1736776180000|2025-01-13 13:49:40|21138.31|21058.31|21134.36|21054.36|21139.1|21059.1|21134.36|21054.36|10
1736776190000|2025-01-13 13:49:50|21133.72|21053.72|21133.28|21053.28|21134.27|21054.27|21132.53|21052.53|10
1736776200000|2025-01-13 13:50:00|21133.04|21053.04|21135.95|21055.95|21135.95|21055.95|21133.04|21053.04|10
1736776210000|2025-01-13 13:50:10|21136.7|21056.7|21140.54|21060.54|21140.54|21060.54|21136.7|21056.7|10
1736776220000|2025-01-13 13:50:20|21141.16|21061.16|21146.24|21066.24|21146.24|21066.24|21141.16|21061.16|10
1736776230000|2025-01-13 13:50:30|21147.84|21067.84|21148.88|21068.88|21149.38|21069.38|21147.82|21067.82|10
1736776240000|2025-01-13 13:50:40|21149.44|21069.44|21153.02|21073.02|21153.02|21073.02|21149.44|21069.44|10
1736776250000|2025-01-13 13:50:50|21153.22|21073.22|21157.53|21077.53|21157.53|21077.53|21153.22|21073.22|10
1736776260000|2025-01-13 13:51:00|21157.4|21077.4|21156.93|21076.93|21158.06|21078.06|21155.93|21075.93|10
1736776270000|2025-01-13 13:51:10|21157.75|21077.75|21155.76|21075.76|21158.46|21078.46|21155.76|21075.76|10
1736776280000|2025-01-13 13:51:20|21154.86|21074.86|21155.56|21075.56|21156.65|21076.65|21154.46|21074.46|10
1736776290000|2025-01-13 13:51:30|21156.07|21076.07|21155.13|21075.13|21156.07|21076.07|21153.36|21073.36|10
1736776300000|2025-01-13 13:51:40|21155.14|21075.14|21153|21073|21155.14|21075.14|21152.85|21072.85|10
1736776310000|2025-01-13 13:51:50|21153.69|21073.69|21152.77|21072.77|21154.44|21074.44|21152.23|21072.23|10
1736776320000|2025-01-13 13:52:00|21152.73|21072.73|21151.29|21071.29|21152.73|21072.73|21150.66|21070.66|10
1736776330000|2025-01-13 13:52:10|21151.96|21071.96|21153.55|21073.55|21153.55|21073.55|21150.94|21070.94|10
1736776340000|2025-01-13 13:52:20|21155.47|21075.47|21154.45|21074.45|21155.49|21075.49|21154.12|21074.12|10
1736776350000|2025-01-13 13:52:30|21155.12|21075.12|21156.15|21076.15|21156.66|21076.66|21154.07|21074.07|10
1736776360000|2025-01-13 13:52:40|21156.43|21076.43|21155.1|21075.1|21156.43|21076.43|21154.63|21074.63|10
1736776370000|2025-01-13 13:52:50|21155.91|21075.91|21152.79|21072.79|21156.13|21076.13|21152.79|21072.79|10
1736776380000|2025-01-13 13:53:00|21152.46|21072.46|21152.26|21072.26|21152.55|21072.55|21150.93|21070.93|10
1736776390000|2025-01-13 13:53:10|21153.34|21073.34|21161.19|21081.19|21161.19|21081.19|21153.34|21073.34|10
1736776400000|2025-01-13 13:53:20|21162|21082|21162.82|21082.82|21162.92|21082.92|21161.58|21081.58|10
1736776410000|2025-01-13 13:53:30|21163.43|21083.43|21165.6|21085.6|21165.6|21085.6|21163.34|21083.34|10
1736776420000|2025-01-13 13:53:40|21165.7|21085.7|21166.09|21086.09|21166.22|21086.22|21164.09|21084.09|10
1736776430000|2025-01-13 13:53:50|21166.06|21086.06|21168.08|21088.08|21168.08|21088.08|21165.94|21085.94|9
1736776440000|2025-01-13 13:54:00|21168.44|21088.44|21173.16|21093.16|21173.78|21093.78|21168.44|21088.44|10
1736776450000|2025-01-13 13:54:10|21173.69|21093.69|21174.44|21094.44|21174.82|21094.82|21173.61|21093.61|10
1736776460000|2025-01-13 13:54:20|21174.62|21094.62|21172.55|21092.55|21174.62|21094.62|21172.55|21092.55|10
1736776470000|2025-01-13 13:54:30|21172.43|21092.43|21172.28|21092.28|21173.05|21093.05|21172.28|21092.28|10
1736776480000|2025-01-13 13:54:40|21172.32|21092.32|21170.3|21090.3|21172.32|21092.32|21170.3|21090.3|9
1736776490000|2025-01-13 13:54:50|21169.57|21089.57|21171.69|21091.69|21171.8|21091.8|21169.04|21089.04|10
1736776500000|2025-01-13 13:55:00|21171.85|21091.85|21165.79|21085.79|21171.85|21091.85|21165.79|21085.79|10
1736776510000|2025-01-13 13:55:10|21165.73|21085.73|21169.54|21089.54|21169.6|21089.6|21165.73|21085.73|10
1736776520000|2025-01-13 13:55:20|21169.7|21089.7|21169.95|21089.95|21169.95|21089.95|21169.31|21089.31|10
1736776530000|2025-01-13 13:55:30|21168.75|21088.75|21169.03|21089.03|21169.98|21089.98|21168.49|21088.49|10
1736776540000|2025-01-13 13:55:40|21168.99|21088.99|21169.39|21089.39|21169.39|21089.39|21168.67|21088.67|8
1736776550000|2025-01-13 13:55:50|21169.47|21089.47|21170.63|21090.63|21170.63|21090.63|21169.44|21089.44|9
1736776560000|2025-01-13 13:56:00|21170.43|21090.43|21170.74|21090.74|21170.76|21090.76|21169.29|21089.29|10
1736776570000|2025-01-13 13:56:10|21171.67|21091.67|21169.02|21089.02|21171.76|21091.76|21169.02|21089.02|10
1736776580000|2025-01-13 13:56:20|21168.61|21088.61|21168.62|21088.62|21168.94|21088.94|21168.54|21088.54|9
1736776590000|2025-01-13 13:56:30|21168.38|21088.38|21172.72|21092.72|21172.72|21092.72|21168.03|21088.03|10
1736776600000|2025-01-13 13:56:40|21173.02|21093.02|21175.07|21095.07|21175.39|21095.39|21173.02|21093.02|10
1736776610000|2025-01-13 13:56:50|21174.91|21094.91|21172.49|21092.49|21174.91|21094.91|21172.36|21092.36|10
1736776620000|2025-01-13 13:57:00|21172.85|21092.85|21170.38|21090.38|21172.85|21092.85|21170.38|21090.38|10
1736776630000|2025-01-13 13:57:10|21170.8|21090.8|21173.06|21093.06|21173.06|21093.06|21170.8|21090.8|10
1736776640000|2025-01-13 13:57:20|21173.17|21093.17|21172.05|21092.05|21173.17|21093.17|21172.05|21092.05|10
1736776650000|2025-01-13 13:57:30|21171.84|21091.84|21168.66|21088.66|21172.46|21092.46|21168.66|21088.66|10
1736776660000|2025-01-13 13:57:40|21167.36|21087.36|21165.79|21085.79|21167.49|21087.49|21165.79|21085.79|10
1736776670000|2025-01-13 13:57:50|21165.75|21085.75|21164.67|21084.67|21165.75|21085.75|21164.67|21084.67|10
1736776680000|2025-01-13 13:58:00|21164.79|21084.79|21165.72|21085.72|21165.91|21085.91|21164.79|21084.79|10
1736776690000|2025-01-13 13:58:10|21165.85|21085.85|21164.45|21084.45|21166.08|21086.08|21164.45|21084.45|10
1736776700000|2025-01-13 13:58:20|21164.92|21084.92|21167.26|21087.26|21169.4|21089.4|21164.92|21084.92|10
1736776710000|2025-01-13 13:58:30|21167.33|21087.33|21170.84|21090.84|21170.84|21090.84|21167.11|21087.11|10
1736776720000|2025-01-13 13:58:40|21171.43|21091.43|21168.94|21088.94|21171.43|21091.43|21168.94|21088.94|10
1736776730000|2025-01-13 13:58:50|21168.97|21088.97|21171.84|21091.84|21171.84|21091.84|21168.97|21088.97|10
1736776740000|2025-01-13 13:59:00|21172.24|21092.24|21177.49|21097.49|21177.49|21097.49|21172.24|21092.24|10
1736776750000|2025-01-13 13:59:10|21179.71|21099.71|21180.4|21100.4|21182.04|21102.04|21179.64|21099.64|10
1736776760000|2025-01-13 13:59:20|21179.34|21099.34|21172.78|21092.78|21179.34|21099.34|21172.73|21092.73|10
1736776770000|2025-01-13 13:59:30|21172.59|21092.59|21171.76|21091.76|21172.59|21092.59|21170.98|21090.98|9
1736776780000|2025-01-13 13:59:40|21172.15|21092.15|21169.56|21089.56|21172.58|21092.58|21169.56|21089.56|10
1736776790000|2025-01-13 13:59:50|21169.26|21089.26|21166.04|21086.04|21169.37|21089.37|21166.04|21086.04|10
1736776800000|2025-01-13 14:00:00|21166|21086|21165.4|21085.4|21166.96|21086.96|21163.91|21083.91|10
1736776810000|2025-01-13 14:00:10|21165.08|21085.08|21158.61|21078.61|21165.08|21085.08|21158.61|21078.61|10
1736776820000|2025-01-13 14:00:20|21158.8|21078.8|21155.6|21075.6|21158.8|21078.8|21154.11|21074.11|10
1736776830000|2025-01-13 14:00:30|21155.36|21075.36|21156.52|21076.52|21156.52|21076.52|21153.45|21073.45|10
1736776840000|2025-01-13 14:00:40|21157.86|21077.86|21157.6|21077.6|21157.86|21077.86|21155.99|21075.99|10
1736776850000|2025-01-13 14:00:50|21157.27|21077.27|21156.88|21076.88|21158.85|21078.85|21156.88|21076.88|10
1736776860000|2025-01-13 14:01:00|21156.59|21076.59|21152.71|21072.71|21156.59|21076.59|21152.71|21072.71|10
1736776870000|2025-01-13 14:01:10|21150.85|21070.85|21148.02|21068.02|21150.85|21070.85|21148.02|21068.02|10
1736776880000|2025-01-13 14:01:20|21148.19|21068.19|21146.18|21066.18|21148.19|21068.19|21146.03|21066.03|10
1736776890000|2025-01-13 14:01:30|21146.64|21066.64|21154.91|21074.91|21155.96|21075.96|21146.64|21066.64|10
1736776900000|2025-01-13 14:01:40|21153.72|21073.72|21155.57|21075.57|21155.57|21075.57|21153.72|21073.72|10
1736776910000|2025-01-13 14:01:50|21154.34|21074.34|21155.85|21075.85|21156.29|21076.29|21153.46|21073.46|10
1736776920000|2025-01-13 14:02:00|21155.55|21075.55|21152.75|21072.75|21155.55|21075.55|21152.02|21072.02|9
1736776930000|2025-01-13 14:02:10|21153.22|21073.22|21147.38|21067.38|21153.73|21073.73|21147.38|21067.38|10
1736776940000|2025-01-13 14:02:20|21146.43|21066.43|21142.65|21062.65|21146.43|21066.43|21142.65|21062.65|10
1736776950000|2025-01-13 14:02:30|21142.71|21062.71|21140.05|21060.05|21142.71|21062.71|21139.89|21059.89|10
1736776960000|2025-01-13 14:02:40|21139.68|21059.68|21135.08|21055.08|21141.41|21061.41|21135.04|21055.04|10
1736776970000|2025-01-13 14:02:50|21134.89|21054.89|21135.35|21055.35|21135.65|21055.65|21134.66|21054.66|10
1736776980000|2025-01-13 14:03:00|21134.6|21054.6|21116.45|21036.45|21134.6|21054.6|21116.45|21036.45|10
1736776990000|2025-01-13 14:03:10|21114.88|21034.88|21096.7|21016.7|21114.88|21034.88|21096.7|21016.7|10
1736777000000|2025-01-13 14:03:20|21094.88|21014.88|21075.4|20995.4|21094.88|21014.88|21075.4|20995.4|10
1736777010000|2025-01-13 14:03:30|21076.19|20996.19|21061.51|20981.51|21076.19|20996.19|21061.51|20981.51|10
1736777020000|2025-01-13 14:03:40|21061.3|20981.3|21063.88|20983.88|21063.88|20983.88|21058.06|20978.06|10
1736777030000|2025-01-13 14:03:50|21063.33|20983.33|21061.67|20981.67|21063.33|20983.33|21059.6|20979.6|10
1736777040000|2025-01-13 14:04:00|21064.8|20984.8|21069.3|20989.3|21069.3|20989.3|21064.41|20984.41|10
1736777050000|2025-01-13 14:04:10|21069.47|20989.47|21082.91|21002.91|21082.91|21002.91|21069.47|20989.47|10
1736777060000|2025-01-13 14:04:20|21083.45|21003.45|21089.64|21009.64|21090.88|21010.88|21083.45|21003.45|10
1736777070000|2025-01-13 14:04:30|21089.52|21009.52|21088.95|21008.95|21089.52|21009.52|21086.26|21006.26|10
1736777080000|2025-01-13 14:04:40|21088.05|21008.05|21093.67|21013.67|21093.67|21013.67|21088.05|21008.05|10
1736777090000|2025-01-13 14:04:50|21093.96|21013.96|21097.69|21017.69|21097.86|21017.86|21093.89|21013.89|10
1736777100000|2025-01-13 14:05:00|21097.26|21017.26|21105.3|21025.3|21105.56|21025.56|21097.26|21017.26|9
1736777110000|2025-01-13 14:05:10|21107.18|21027.18|21108.14|21028.14|21108.14|21028.14|21106.36|21026.36|10
1736777120000|2025-01-13 14:05:20|21107.15|21027.15|21099.46|21019.46|21107.15|21027.15|21099.46|21019.46|10
1736777130000|2025-01-13 14:05:30|21098.72|21018.72|21098.14|21018.14|21100.11|21020.11|21095.48|21015.48|10
1736777140000|2025-01-13 14:05:40|21097.35|21017.35|21093.42|21013.42|21097.35|21017.35|21093.42|21013.42|10
1736777150000|2025-01-13 14:05:50|21092.24|21012.24|21080.53|21000.53|21092.24|21012.24|21080.53|21000.53|10
1736777160000|2025-01-13 14:06:00|21080.13|21000.13|21084.62|21004.62|21084.62|21004.62|21079.7|20999.7|9
1736777170000|2025-01-13 14:06:10|21086.53|21006.53|21095.55|21015.55|21095.55|21015.55|21086.53|21006.53|10
1736777180000|2025-01-13 14:06:20|21096.26|21016.26|21097.68|21017.68|21099.64|21019.64|21096.26|21016.26|10
1736777190000|2025-01-13 14:06:30|21093.41|21013.41|21095.49|21015.49|21095.53|21015.53|21093.12|21013.12|10
1736777200000|2025-01-13 14:06:40|21095.63|21015.63|21098.94|21018.94|21099.55|21019.55|21095.63|21015.63|10
1736777210000|2025-01-13 14:06:50|21098.41|21018.41|21105.47|21025.47|21105.47|21025.47|21098.41|21018.41|10
1736777220000|2025-01-13 14:07:00|21104.93|21024.93|21107.34|21027.34|21107.45|21027.45|21104.93|21024.93|10
1736777230000|2025-01-13 14:07:10|21106.11|21026.11|21111.78|21031.78|21111.99|21031.99|21105.13|21025.13|10
1736777240000|2025-01-13 14:07:20|21111.83|21031.83|21108.64|21028.64|21112.73|21032.73|21108.64|21028.64|10
1736777250000|2025-01-13 14:07:30|21107.93|21027.93|21104.25|21024.25|21108.21|21028.21|21103.93|21023.93|10
1736777260000|2025-01-13 14:07:40|21103.29|21023.29|21106.46|21026.46|21106.46|21026.46|21102.5|21022.5|10
1736777270000|2025-01-13 14:07:50|21106.52|21026.52|21104.87|21024.87|21106.94|21026.94|21104.87|21024.87|10
1736777280000|2025-01-13 14:08:00|21104.58|21024.58|21114.92|21034.92|21114.92|21034.92|21104.58|21024.58|10
1736777290000|2025-01-13 14:08:10|21115.62|21035.62|21118.6|21038.6|21118.6|21038.6|21115.54|21035.54|10
1736777300000|2025-01-13 14:08:20|21118.7|21038.7|21119.38|21039.38|21119.86|21039.86|21118.03|21038.03|10
1736777310000|2025-01-13 14:08:30|21119.98|21039.98|21126.78|21046.78|21128.57|21048.57|21119.98|21039.98|10
1736777320000|2025-01-13 14:08:40|21127.18|21047.18|21137.3|21057.3|21137.3|21057.3|21127.18|21047.18|10
1736777330000|2025-01-13 14:08:50|21136.72|21056.72|21135.73|21055.73|21136.72|21056.72|21133.8|21053.8|10
1736777340000|2025-01-13 14:09:00|21136.16|21056.16|21136.28|21056.28|21136.95|21056.95|21133.57|21053.57|10
1736777350000|2025-01-13 14:09:10|21135.58|21055.58|21130.77|21050.77|21135.58|21055.58|21130.71|21050.71|9
1736777360000|2025-01-13 14:09:20|21131.38|21051.38|21125.43|21045.43|21131.38|21051.38|21125.08|21045.08|10
1736777370000|2025-01-13 14:09:30|21124.89|21044.89|21120.78|21040.78|21124.89|21044.89|21120.78|21040.78|10
1736777380000|2025-01-13 14:09:40|21120.39|21040.39|21118.21|21038.21|21120.43|21040.43|21118.14|21038.14|10
1736777390000|2025-01-13 14:09:50|21118.54|21038.54|21120.17|21040.17|21121.59|21041.59|21118.54|21038.54|10
1736777400000|2025-01-13 14:10:00|21119.33|21039.33|21121.91|21041.91|21122.54|21042.54|21119.33|21039.33|10
1736777410000|2025-01-13 14:10:10|21119.98|21039.98|21117.5|21037.5|21119.98|21039.98|21117.5|21037.5|10
1736777420000|2025-01-13 14:10:20|21117.32|21037.32|21118.45|21038.45|21118.45|21038.45|21116.99|21036.99|10
1736777430000|2025-01-13 14:10:30|21118.52|21038.52|21124.18|21044.18|21124.18|21044.18|21118.52|21038.52|10
1736777440000|2025-01-13 14:10:40|21124.73|21044.73|21119.47|21039.47|21124.73|21044.73|21119.47|21039.47|10
1736777450000|2025-01-13 14:10:50|21118.5|21038.5|21114.19|21034.19|21119.04|21039.04|21112.73|21032.73|9
1736777460000|2025-01-13 14:11:00|21110.03|21030.03|21098.76|21018.76|21110.03|21030.03|21098.76|21018.76|10
1736777470000|2025-01-13 14:11:10|21098.06|21018.06|21093|21013|21098.06|21018.06|21093|21013|10
1736777480000|2025-01-13 14:11:20|21092.41|21012.41|21094.62|21014.62|21094.62|21014.62|21091|21011|10
1736777490000|2025-01-13 14:11:30|21094.33|21014.33|21095.29|21015.29|21096.82|21016.82|21094.33|21014.33|10
1736777500000|2025-01-13 14:11:40|21094.66|21014.66|21093.62|21013.62|21094.9|21014.9|21093.62|21013.62|10
1736777510000|2025-01-13 14:11:50|21093.81|21013.81|21095.69|21015.69|21095.69|21015.69|21093.81|21013.81|9
1736777520000|2025-01-13 14:12:00|21096.27|21016.27|21087.72|21007.72|21096.64|21016.64|21087.72|21007.72|10
1736777530000|2025-01-13 14:12:10|21084.94|21004.94|21077.16|20997.16|21084.94|21004.94|21074.8|20994.8|10
1736777540000|2025-01-13 14:12:20|21077.06|20997.06|21081.88|21001.88|21081.88|21001.88|21077.06|20997.06|10
1736777550000|2025-01-13 14:12:30|21082.1|21002.1|21086.23|21006.23|21086.23|21006.23|21082.1|21002.1|10
1736777560000|2025-01-13 14:12:40|21086.07|21006.07|21090.49|21010.49|21090.49|21010.49|21086|21006|10
1736777570000|2025-01-13 14:12:50|21090.67|21010.67|21089.81|21009.81|21093.03|21013.03|21089.8|21009.8|10
1736777580000|2025-01-13 14:13:00|21089.76|21009.76|21094.59|21014.59|21094.59|21014.59|21089.76|21009.76|10
1736777590000|2025-01-13 14:13:10|21094.92|21014.92|21099.52|21019.52|21099.52|21019.52|21094.92|21014.92|10
1736777600000|2025-01-13 14:13:20|21101.18|21021.18|21105.63|21025.63|21105.63|21025.63|21101.18|21021.18|10
1736777610000|2025-01-13 14:13:30|21105.77|21025.77|21108.14|21028.14|21108.14|21028.14|21105.77|21025.77|10
1736777620000|2025-01-13 14:13:40|21108.19|21028.19|21109.86|21029.86|21109.86|21029.86|21106.91|21026.91|10
1736777630000|2025-01-13 14:13:50|21108.76|21028.76|21106.09|21026.09|21108.76|21028.76|21105.95|21025.95|10
1736777640000|2025-01-13 14:14:00|21105.98|21025.98|21104.33|21024.33|21105.98|21025.98|21104.33|21024.33|10
1736777650000|2025-01-13 14:14:10|21104.14|21024.14|21106.65|21026.65|21106.65|21026.65|21104.14|21024.14|10
1736777660000|2025-01-13 14:14:20|21106.64|21026.64|21110.76|21030.76|21110.76|21030.76|21106.64|21026.64|10
1736777670000|2025-01-13 14:14:30|21115.49|21035.49|21112.76|21032.76|21116.64|21036.64|21112.76|21032.76|10
1736777680000|2025-01-13 14:14:40|21113.44|21033.44|21113.57|21033.57|21113.57|21033.57|21112.48|21032.48|10
1736777690000|2025-01-13 14:14:50|21113.52|21033.52|21117.9|21037.9|21117.9|21037.9|21113.52|21033.52|10
1736777700000|2025-01-13 14:15:00|21118.89|21038.89|21120.52|21040.52|21120.82|21040.82|21118.89|21038.89|10
1736777710000|2025-01-13 14:15:10|21119.96|21039.96|21116.94|21036.94|21120.03|21040.03|21116.64|21036.64|10
1736777720000|2025-01-13 14:15:20|21117.16|21037.16|21123.69|21043.69|21123.69|21043.69|21117.16|21037.16|10
1736777730000|2025-01-13 14:15:30|21124.24|21044.24|21126.26|21046.26|21127.45|21047.45|21124.24|21044.24|10
1736777740000|2025-01-13 14:15:40|21125.22|21045.22|21121.04|21041.04|21125.35|21045.35|21121.04|21041.04|10
1736777750000|2025-01-13 14:15:50|21120.35|21040.35|21115.87|21035.87|21120.64|21040.64|21115.87|21035.87|10
1736777760000|2025-01-13 14:16:00|21116.13|21036.13|21112.44|21032.44|21116.86|21036.86|21112.44|21032.44|10
1736777770000|2025-01-13 14:16:10|21113.03|21033.03|21110.52|21030.52|21113.29|21033.29|21109.68|21029.68|10
1736777780000|2025-01-13 14:16:20|21108.9|21028.9|21110.84|21030.84|21110.84|21030.84|21108.82|21028.82|10
1736777790000|2025-01-13 14:16:30|21110.78|21030.78|21111.47|21031.47|21112.24|21032.24|21109.75|21029.75|10
1736777800000|2025-01-13 14:16:40|21111.59|21031.59|21106.94|21026.94|21111.87|21031.87|21106.94|21026.94|10
1736777810000|2025-01-13 14:16:50|21107.56|21027.56|21105.89|21025.89|21107.56|21027.56|21104.44|21024.44|10
1736777820000|2025-01-13 14:17:00|21106.38|21026.38|21112.45|21032.45|21112.45|21032.45|21105.77|21025.77|10
1736777830000|2025-01-13 14:17:10|21113.29|21033.29|21116.61|21036.61|21116.61|21036.61|21113.29|21033.29|10
1736777840000|2025-01-13 14:17:20|21116.7|21036.7|21117.33|21037.33|21117.8|21037.8|21116.29|21036.29|10
1736777850000|2025-01-13 14:17:30|21116.14|21036.14|21115.49|21035.49|21117.57|21037.57|21115.12|21035.12|10
1736777860000|2025-01-13 14:17:40|21115.88|21035.88|21119.25|21039.25|21119.25|21039.25|21115.87|21035.87|10
1736777870000|2025-01-13 14:17:50|21119.87|21039.87|21120.03|21040.03|21120.7|21040.7|21119.87|21039.87|10
1736777880000|2025-01-13 14:18:00|21120.7|21040.7|21120.67|21040.67|21123.09|21043.09|21120.4|21040.4|10
1736777890000|2025-01-13 14:18:10|21121.08|21041.08|21124.22|21044.22|21125.17|21045.17|21121.08|21041.08|10
1736777900000|2025-01-13 14:18:20|21124.43|21044.43|21125.95|21045.95|21125.95|21045.95|21123.71|21043.71|10
1736777910000|2025-01-13 14:18:30|21126.04|21046.04|21125.13|21045.13|21127.01|21047.01|21125.13|21045.13|10
1736777920000|2025-01-13 14:18:40|21124.99|21044.99|21124.71|21044.71|21125.2|21045.2|21122.98|21042.98|10
1736777930000|2025-01-13 14:18:50|21124.73|21044.73|21124.98|21044.98|21126.12|21046.12|21123.92|21043.92|10
1736777940000|2025-01-13 14:19:00|21126.42|21046.42|21131.04|21051.04|21131.22|21051.22|21126.42|21046.42|10
1736777950000|2025-01-13 14:19:10|21131.78|21051.78|21134.16|21054.16|21134.45|21054.45|21131.78|21051.78|10
1736777960000|2025-01-13 14:19:20|21134.57|21054.57|21134.09|21054.09|21136.53|21056.53|21133.99|21053.99|10
1736777970000|2025-01-13 14:19:30|21133.8|21053.8|21131.47|21051.47|21135.64|21055.64|21131.47|21051.47|10
1736777980000|2025-01-13 14:19:40|21131.46|21051.46|21130.1|21050.1|21131.46|21051.46|21129.77|21049.77|10
1736777990000|2025-01-13 14:19:50|21130.24|21050.24|21130.2|21050.2|21130.93|21050.93|21130.2|21050.2|10
1736778000000|2025-01-13 14:20:00|21129.04|21049.04|21127.05|21047.05|21129.04|21049.04|21126.22|21046.22|9
1736778010000|2025-01-13 14:20:10|21128.28|21048.28|21129.92|21049.92|21129.92|21049.92|21126.91|21046.91|10
1736778020000|2025-01-13 14:20:20|21131.29|21051.29|21131.84|21051.84|21133.49|21053.49|21131.29|21051.29|10
1736778030000|2025-01-13 14:20:30|21131.88|21051.88|21132.52|21052.52|21132.6|21052.6|21128.79|21048.79|10
1736778040000|2025-01-13 14:20:40|21134.67|21054.67|21139.44|21059.44|21139.44|21059.44|21133.42|21053.42|10
1736778050000|2025-01-13 14:20:50|21141.15|21061.15|21146.6|21066.6|21148.34|21068.34|21141.15|21061.15|10
1736778060000|2025-01-13 14:21:00|21147.98|21067.98|21148.07|21068.07|21150.56|21070.56|21147.52|21067.52|10
1736778070000|2025-01-13 14:21:10|21146.98|21066.98|21142.58|21062.58|21147.49|21067.49|21142.58|21062.58|10
1736778080000|2025-01-13 14:21:20|21142.64|21062.64|21139.26|21059.26|21142.64|21062.64|21139.26|21059.26|10
1736778090000|2025-01-13 14:21:30|21139.45|21059.45|21137.53|21057.53|21140.35|21060.35|21137.53|21057.53|10
1736778100000|2025-01-13 14:21:40|21136.81|21056.81|21122.41|21042.41|21136.81|21056.81|21122.41|21042.41|10
1736778110000|2025-01-13 14:21:50|21122.05|21042.05|21115.09|21035.09|21122.05|21042.05|21114.83|21034.83|10
1736778120000|2025-01-13 14:22:00|21115.08|21035.08|21117.99|21037.99|21118.42|21038.42|21114.26|21034.26|10
1736778130000|2025-01-13 14:22:10|21117.33|21037.33|21121.13|21041.13|21121.13|21041.13|21117.33|21037.33|10
1736778140000|2025-01-13 14:22:20|21122.17|21042.17|21128.26|21048.26|21128.26|21048.26|21122.17|21042.17|10
1736778150000|2025-01-13 14:22:30|21128.95|21048.95|21131.23|21051.23|21133.48|21053.48|21128.92|21048.92|10
1736778160000|2025-01-13 14:22:40|21131.8|21051.8|21130.74|21050.74|21132.68|21052.68|21130.63|21050.63|10
1736778170000|2025-01-13 14:22:50|21129.63|21049.63|21124.94|21044.94|21129.63|21049.63|21124.94|21044.94|10
1736778180000|2025-01-13 14:23:00|21124.76|21044.76|21121.37|21041.37|21124.76|21044.76|21121.37|21041.37|10
1736778190000|2025-01-13 14:23:10|21121.33|21041.33|21117.43|21037.43|21121.33|21041.33|21117.05|21037.05|10
1736778200000|2025-01-13 14:23:20|21117.11|21037.11|21114.69|21034.69|21118.26|21038.26|21114.69|21034.69|10
1736778210000|2025-01-13 14:23:30|21114.38|21034.38|21109.47|21029.47|21114.38|21034.38|21108.89|21028.89|10
1736778220000|2025-01-13 14:23:40|21109.72|21029.72|21108.87|21028.87|21110.36|21030.36|21108.83|21028.83|9
1736778230000|2025-01-13 14:23:50|21108.95|21028.95|21108.51|21028.51|21108.95|21028.95|21107.17|21027.17|10
1736778240000|2025-01-13 14:24:00|21108.82|21028.82|21119.21|21039.21|21119.21|21039.21|21108.82|21028.82|10
1736778250000|2025-01-13 14:24:10|21119.42|21039.42|21123.65|21043.65|21123.65|21043.65|21119.42|21039.42|10
1736778260000|2025-01-13 14:24:20|21123.01|21043.01|21124.38|21044.38|21124.9|21044.9|21122.61|21042.61|10
1736778270000|2025-01-13 14:24:30|21122.47|21042.47|21120.14|21040.14|21122.83|21042.83|21120.14|21040.14|10
1736778280000|2025-01-13 14:24:40|21119.96|21039.96|21116.89|21036.89|21119.96|21039.96|21116.83|21036.83|10
1736778290000|2025-01-13 14:24:50|21116.4|21036.4|21109.23|21029.23|21116.4|21036.4|21109.23|21029.23|10
1736778300000|2025-01-13 14:25:00|21107.14|21027.14|21101.96|21021.96|21107.14|21027.14|21101.96|21021.96|10
1736778310000|2025-01-13 14:25:10|21102.66|21022.66|21105.34|21025.34|21106.5|21026.5|21102.66|21022.66|10
1736778320000|2025-01-13 14:25:20|21104.4|21024.4|21103.47|21023.47|21104.93|21024.93|21103.21|21023.21|9
1736778330000|2025-01-13 14:25:30|21104.81|21024.81|21104.44|21024.44|21104.96|21024.96|21104.02|21024.02|10
1736778340000|2025-01-13 14:25:40|21104.08|21024.08|21102.64|21022.64|21104.99|21024.99|21102.2|21022.2|10
1736778350000|2025-01-13 14:25:50|21100.82|21020.82|21098|21018|21100.87|21020.87|21098|21018|10
1736778360000|2025-01-13 14:26:00|21097.94|21017.94|21094.24|21014.24|21098.47|21018.47|21094.13|21014.13|10
1736778370000|2025-01-13 14:26:10|21094.16|21014.16|21074.59|20994.59|21094.16|21014.16|21074.59|20994.59|10
1736778380000|2025-01-13 14:26:20|21074.65|20994.65|21078.59|20998.59|21078.59|20998.59|21074.12|20994.12|10
1736778390000|2025-01-13 14:26:30|21080.34|21000.34|21080.26|21000.26|21081.41|21001.41|21078.85|20998.85|10
1736778400000|2025-01-13 14:26:40|21079.33|20999.33|21071.67|20991.67|21079.33|20999.33|21071.67|20991.67|10
1736778410000|2025-01-13 14:26:50|21071.22|20991.22|21070.15|20990.15|21071.42|20991.42|21070.14|20990.14|9
1736778420000|2025-01-13 14:27:00|21069.42|20989.42|21060.57|20980.57|21069.42|20989.42|21060.57|20980.57|10
1736778430000|2025-01-13 14:27:10|21059.07|20979.07|21060.05|20980.05|21060.58|20980.58|21058.81|20978.81|10
1736778440000|2025-01-13 14:27:20|21060.54|20980.54|21064.05|20984.05|21064.05|20984.05|21060.54|20980.54|10
1736778450000|2025-01-13 14:27:30|21065.79|20985.79|21069.97|20989.97|21069.97|20989.97|21065.79|20985.79|10
1736778460000|2025-01-13 14:27:40|21072.1|20992.1|21071.31|20991.31|21072.56|20992.56|21071.28|20991.28|10
1736778470000|2025-01-13 14:27:50|21071.43|20991.43|21074.08|20994.08|21074.08|20994.08|21071.43|20991.43|10
1736778480000|2025-01-13 14:28:00|21074.46|20994.46|21068.33|20988.33|21074.46|20994.46|21068.11|20988.11|10
1736778490000|2025-01-13 14:28:10|21068.22|20988.22|21066.66|20986.66|21068.5|20988.5|21065.81|20985.81|10
1736778500000|2025-01-13 14:28:20|21066.75|20986.75|21066.81|20986.81|21067.6|20987.6|21066.5|20986.5|10
1736778510000|2025-01-13 14:28:30|21065.28|20985.28|21067.54|20987.54|21067.54|20987.54|21065.28|20985.28|10
1736778520000|2025-01-13 14:28:40|21067.46|20987.46|21064.11|20984.11|21067.46|20987.46|21064.11|20984.11|10
1736778530000|2025-01-13 14:28:50|21064.06|20984.06|21062.48|20982.48|21066.28|20986.28|21062.48|20982.48|10
1736778540000|2025-01-13 14:29:00|21062.73|20982.73|21065.45|20985.45|21065.45|20985.45|21062.37|20982.37|10
1736778550000|2025-01-13 14:29:10|21067.08|20987.08|21080.25|21000.25|21080.25|21000.25|21067.08|20987.08|10
1736778560000|2025-01-13 14:29:20|21080.62|21000.62|21088.26|21008.26|21088.26|21008.26|21080.62|21000.62|10
1736778570000|2025-01-13 14:29:30|21088.51|21008.51|21089.41|21009.41|21089.72|21009.72|21088.51|21008.51|10
1736778580000|2025-01-13 14:29:40|21090.16|21010.16|21089.8|21009.8|21090.54|21010.54|21089.11|21009.11|10
1736778590000|2025-01-13 14:29:50|21090.6|21010.6|21093.32|21013.32|21093.58|21013.58|21090.6|21010.6|10
1736778600000|2025-01-13 14:30:00|21092.89|21012.89|21083.33|21003.33|21092.89|21012.89|21083.33|21003.33|10
1736778610000|2025-01-13 14:30:10|21083.37|21003.37|21083.47|21003.47|21085.61|21005.61|21082.65|21002.65|10
1736778620000|2025-01-13 14:30:20|21083.43|21003.43|21082.84|21002.84|21083.43|21003.43|21079.47|20999.47|10
1736778630000|2025-01-13 14:30:30|21084.39|21004.39|21089.07|21009.07|21089.07|21009.07|21084.32|21004.32|10
1736778640000|2025-01-13 14:30:40|21090.15|21010.15|21090.89|21010.89|21091.67|21011.67|21088.53|21008.53|10
1736778650000|2025-01-13 14:30:50|21091.66|21011.66|21088.29|21008.29|21092.48|21012.48|21087.15|21007.15|10
1736778660000|2025-01-13 14:31:00|21086.81|21006.81|21078.92|20998.92|21088.54|21008.54|21078.92|20998.92|10
1736778670000|2025-01-13 14:31:10|21078.43|20998.43|21076.7|20996.7|21080.2|21000.2|21076.7|20996.7|10
1736778680000|2025-01-13 14:31:20|21076.85|20996.85|21070.18|20990.18|21076.85|20996.85|21070.18|20990.18|10
1736778690000|2025-01-13 14:31:30|21070.7|20990.7|21065.94|20985.94|21070.7|20990.7|21065.49|20985.49|10
1736778700000|2025-01-13 14:31:40|21066.49|20986.49|21062.82|20982.82|21067.23|20987.23|21062.82|20982.82|10
1736778710000|2025-01-13 14:31:50|21060.97|20980.97|21057.4|20977.4|21060.97|20980.97|21056.38|20976.38|10
1736778720000|2025-01-13 14:32:00|21056.52|20976.52|21068.86|20988.86|21068.86|20988.86|21055.55|20975.55|10
1736778730000|2025-01-13 14:32:10|21072.94|20992.94|21072.46|20992.46|21072.94|20992.94|21069.74|20989.74|10
1736778740000|2025-01-13 14:32:20|21073.12|20993.12|21077.09|20997.09|21078.25|20998.25|21072.14|20992.14|10
1736778750000|2025-01-13 14:32:30|21076.36|20996.36|21064.04|20984.04|21076.36|20996.36|21064.04|20984.04|10
1736778760000|2025-01-13 14:32:40|21062.72|20982.72|21064.58|20984.58|21064.58|20984.58|21062.43|20982.43|10
1736778770000|2025-01-13 14:32:50|21065.81|20985.81|21063.74|20983.74|21070.67|20990.67|21063.74|20983.74|10
1736778780000|2025-01-13 14:33:00|21062.91|20982.91|21053.09|20973.09|21062.91|20982.91|21053.09|20973.09|10
1736778790000|2025-01-13 14:33:10|21052.68|20972.68|21018.31|20938.31|21052.68|20972.68|21018.31|20938.31|10
1736778800000|2025-01-13 14:33:20|21018.3|20938.3|21007.27|20927.27|21018.3|20938.3|21007.27|20927.27|10
1736778810000|2025-01-13 14:33:30|21006.44|20926.44|20988.61|20908.61|21006.44|20926.44|20988.61|20908.61|10
1736778820000|2025-01-13 14:33:40|20985.74|20905.74|20962.81|20882.81|20985.74|20905.74|20962.81|20882.81|10
1736778830000|2025-01-13 14:33:50|20960.08|20880.08|20938.32|20858.32|20960.08|20880.08|20938.32|20858.32|10
1736778840000|2025-01-13 14:34:00|20937.09|20857.09|20905.33|20825.33|20937.09|20857.09|20905.33|20825.33|10
1736778850000|2025-01-13 14:34:10|20904.49|20824.49|20885.13|20805.13|20904.49|20824.49|20885.13|20805.13|10
1736778860000|2025-01-13 14:34:20|20887.02|20807.02|20882.04|20802.04|20887.96|20807.96|20881.24|20801.24|10
1736778870000|2025-01-13 14:34:30|20878.62|20798.62|20860.67|20780.67|20879.53|20799.53|20859.01|20779.01|10
1736778880000|2025-01-13 14:34:40|20856.43|20776.43|20848.26|20768.26|20857.17|20777.17|20845.06|20765.06|10
1736778890000|2025-01-13 14:34:50|20848.35|20768.35|20834.59|20754.59|20851.39|20771.39|20834.59|20754.59|10
1736778900000|2025-01-13 14:35:00|20831.71|20751.71|20808.26|20728.26|20835.6|20755.6|20808.26|20728.26|10
1736778910000|2025-01-13 14:35:10|20802.08|20722.08|20784.28|20704.28|20802.08|20722.08|20784.28|20704.28|10
1736778920000|2025-01-13 14:35:20|20779.62|20699.62|20757.71|20677.71|20779.62|20699.62|20757.71|20677.71|10
1736778930000|2025-01-13 14:35:30|20755.61|20675.61|20730.44|20650.44|20755.61|20675.61|20730.44|20650.44|10
1736778940000|2025-01-13 14:35:40|20733.31|20653.31|20734.28|20654.28|20734.9|20654.9|20729.11|20649.11|10
1736778950000|2025-01-13 14:35:50|20735.96|20655.96|20729.25|20649.25|20736.87|20656.87|20726.04|20646.04|10
1736778960000|2025-01-13 14:36:00|20730.91|20650.91|20744.81|20664.81|20744.81|20664.81|20730.91|20650.91|10
1736778970000|2025-01-13 14:36:10|20733.68|20653.68|20745.42|20665.42|20747.15|20667.15|20733.68|20653.68|10
1736778980000|2025-01-13 14:36:20|20751.84|20671.84|20755.88|20675.88|20756.91|20676.91|20751.84|20671.84|10
1736778990000|2025-01-13 14:36:30|20758.48|20678.48|20753.73|20673.73|20765.45|20685.45|20753.09|20673.09|10
1736779000000|2025-01-13 14:36:40|20750.61|20670.61|20720.06|20640.06|20750.61|20670.61|20720.06|20640.06|10
1736779010000|2025-01-13 14:36:50|20709.07|20629.07|20665.59|20585.59|20709.07|20629.07|20665.59|20585.59|10
1736779020000|2025-01-13 14:37:00|20649.18|20569.18|20623.51|20543.51|20650.45|20570.45|20623.51|20543.51|10
1736779030000|2025-01-13 14:37:10|20624.32|20544.32|20613.91|20533.91|20624.32|20544.32|20613.91|20533.91|10
1736779040000|2025-01-13 14:37:20|20623.19|20543.19|20650.6|20570.6|20650.6|20570.6|20623.19|20543.19|10
1736779050000|2025-01-13 14:37:30|20653.97|20573.97|20680.49|20600.49|20680.49|20600.49|20653.97|20573.97|10
1736779060000|2025-01-13 14:37:40|20682.5|20602.5|20725.8|20645.8|20725.8|20645.8|20682.5|20602.5|10
1736779070000|2025-01-13 14:37:50|20720.37|20640.37|20748.03|20668.03|20748.03|20668.03|20720.37|20640.37|10
1736779080000|2025-01-13 14:38:00|20745.54|20665.54|20744.91|20664.91|20751.77|20671.77|20743.8|20663.8|10
1736779090000|2025-01-13 14:38:10|20746.73|20666.73|20765.13|20685.13|20765.13|20685.13|20745.21|20665.21|10
1736779100000|2025-01-13 14:38:20|20764.58|20684.58|20781.25|20701.25|20781.25|20701.25|20764.58|20684.58|10
1736779110000|2025-01-13 14:38:30|20786.88|20706.88|20815.44|20735.44|20818.05|20738.05|20786.88|20706.88|10
1736779120000|2025-01-13 14:38:40|20817.03|20737.03|20817.11|20737.11|20821.31|20741.31|20816.12|20736.12|10
1736779130000|2025-01-13 14:38:50|20818.8|20738.8|20814.41|20734.41|20818.8|20738.8|20813.73|20733.73|9
1736779140000|2025-01-13 14:39:00|20810.33|20730.33|20802.08|20722.08|20810.33|20730.33|20799.06|20719.06|10
1736779150000|2025-01-13 14:39:10|20803.77|20723.77|20826.6|20746.6|20826.6|20746.6|20803.77|20723.77|10
1736779160000|2025-01-13 14:39:20|20831.42|20751.42|20845.64|20765.64|20845.64|20765.64|20831.42|20751.42|10
1736779170000|2025-01-13 14:39:30|20846.87|20766.87|20845.92|20765.92|20848.36|20768.36|20843.92|20763.92|10
1736779180000|2025-01-13 14:39:40|20848.02|20768.02|20864.85|20784.85|20864.85|20784.85|20848.02|20768.02|10
1736779190000|2025-01-13 14:39:50|20869.41|20789.41|20880.9|20800.9|20881.22|20801.22|20869.41|20789.41|10
1736779200000|2025-01-13 14:40:00|20881.69|20801.69|20890.63|20810.63|20890.63|20810.63|20881.69|20801.69|10
1736779210000|2025-01-13 14:40:10|20893.08|20813.08|20900.99|20820.99|20904.67|20824.67|20889.75|20809.75|10
1736779220000|2025-01-13 14:40:20|20901.91|20821.91|20906.72|20826.72|20908.68|20828.68|20901.17|20821.17|10
1736779230000|2025-01-13 14:40:30|20908.21|20828.21|20905.34|20825.34|20910.52|20830.52|20903.39|20823.39|10
1736779240000|2025-01-13 14:40:40|20904.6|20824.6|20894.86|20814.86|20904.6|20824.6|20894.81|20814.81|10
1736779250000|2025-01-13 14:40:50|20893.08|20813.08|20901.47|20821.47|20901.47|20821.47|20889.64|20809.64|10
1736779260000|2025-01-13 14:41:00|20905.97|20825.97|20929.39|20849.39|20929.39|20849.39|20905.97|20825.97|10
1736779270000|2025-01-13 14:41:10|20935.34|20855.34|20963.96|20883.96|20964.55|20884.55|20935.34|20855.34|10
1736779280000|2025-01-13 14:41:20|20965.18|20885.18|20976.66|20896.66|20976.66|20896.66|20965.18|20885.18|10
1736779290000|2025-01-13 14:41:30|20977.94|20897.94|20991.42|20911.42|20991.42|20911.42|20977.94|20897.94|10
1736779300000|2025-01-13 14:41:40|20994.39|20914.39|21011.06|20931.06|21013.65|20933.65|20994.35|20914.35|10
1736779310000|2025-01-13 14:41:50|21012.28|20932.28|21029.23|20949.23|21032.67|20952.67|21012.28|20932.28|10
1736779320000|2025-01-13 14:42:00|21026.28|20946.28|21022.34|20942.34|21028.28|20948.28|21022.34|20942.34|10
1736779330000|2025-01-13 14:42:10|21019.17|20939.17|20996.91|20916.91|21019.17|20939.17|20996.91|20916.91|10
1736779340000|2025-01-13 14:42:20|20995.35|20915.35|20990.06|20910.06|20997.27|20917.27|20987.4|20907.4|10
1736779350000|2025-01-13 14:42:30|20988.26|20908.26|20975.71|20895.71|20988.26|20908.26|20975.71|20895.71|10
1736779360000|2025-01-13 14:42:40|20976.45|20896.45|20983.44|20903.44|20985.99|20905.99|20973.39|20893.39|10
1736779370000|2025-01-13 14:42:50|20983.98|20903.98|21001|20921|21001|20921|20983.98|20903.98|10
1736779380000|2025-01-13 14:43:00|21002.95|20922.95|21017.8|20937.8|21023.31|20943.31|21002.95|20922.95|10
1736779390000|2025-01-13 14:43:10|21015.95|20935.95|21035.37|20955.37|21035.37|20955.37|21015.95|20935.95|10
1736779400000|2025-01-13 14:43:20|21038.19|20958.19|21049.42|20969.42|21049.42|20969.42|21035.14|20955.14|10
1736779410000|2025-01-13 14:43:30|21050.97|20970.97|21058.41|20978.41|21058.41|20978.41|21050.5|20970.5|10
1736779420000|2025-01-13 14:43:40|21063.33|20983.33|21102.1|21022.1|21102.1|21022.1|21063.33|20983.33|10
1736779430000|2025-01-13 14:43:50|21105|21025|21134.1|21054.1|21134.1|21054.1|21105|21025|10
1736779440000|2025-01-13 14:44:00|21134.76|21054.76|21149.87|21069.87|21149.87|21069.87|21134.76|21054.76|10
1736779450000|2025-01-13 14:44:10|21149.92|21069.92|21166.73|21086.73|21166.73|21086.73|21149.92|21069.92|10
1736779460000|2025-01-13 14:44:20|21167.44|21087.44|21173.87|21093.87|21175|21095|21167.44|21087.44|10
1736779470000|2025-01-13 14:44:30|21174.59|21094.59|21164.17|21084.17|21176.22|21096.22|21164.17|21084.17|10
1736779480000|2025-01-13 14:44:40|21164.59|21084.59|21160.4|21080.4|21164.59|21084.59|21158.69|21078.69|10
1736779490000|2025-01-13 14:44:50|21160.19|21080.19|21147.55|21067.55|21160.19|21080.19|21147.55|21067.55|10
1736779500000|2025-01-13 14:45:00|21145.76|21065.76|21125.21|21045.21|21145.76|21065.76|21125.21|21045.21|10
1736779510000|2025-01-13 14:45:10|21125.3|21045.3|21128.28|21048.28|21130.84|21050.84|21123.81|21043.81|10
1736779520000|2025-01-13 14:45:20|21130.3|21050.3|21142.07|21062.07|21142.5|21062.5|21130.3|21050.3|10
1736779530000|2025-01-13 14:45:30|21140.71|21060.71|21142.94|21062.94|21145.99|21065.99|21140.71|21060.71|10
1736779540000|2025-01-13 14:45:40|21142.58|21062.58|21140.04|21060.04|21144.44|21064.44|21139.68|21059.68|10
1736779550000|2025-01-13 14:45:50|21139.66|21059.66|21131.63|21051.63|21139.66|21059.66|21129.88|21049.88|10
1736779560000|2025-01-13 14:46:00|21132.17|21052.17|21115.95|21035.95|21132.17|21052.17|21115.95|21035.95|10
1736779570000|2025-01-13 14:46:10|21118.26|21038.26|21110.41|21030.41|21118.26|21038.26|21110.41|21030.41|10
1736779580000|2025-01-13 14:46:20|21109.29|21029.29|21104.62|21024.62|21109.29|21029.29|21104.62|21024.62|10
1736779590000|2025-01-13 14:46:30|21105.18|21025.18|21095.06|21015.06|21105.31|21025.31|21095.06|21015.06|10
1736779600000|2025-01-13 14:46:40|21093.31|21013.31|21088.41|21008.41|21095.62|21015.62|21088.41|21008.41|10
1736779610000|2025-01-13 14:46:50|21088.98|21008.98|21094.63|21014.63|21094.63|21014.63|21086.41|21006.41|10
1736779620000|2025-01-13 14:47:00|21096.9|21016.9|21106.68|21026.68|21110.02|21030.02|21096.9|21016.9|10
1736779630000|2025-01-13 14:47:10|21109.13|21029.13|21096.54|21016.54|21109.65|21029.65|21096.54|21016.54|10
1736779640000|2025-01-13 14:47:20|21095.88|21015.88|21094.94|21014.94|21095.88|21015.88|21090.42|21010.42|10
1736779650000|2025-01-13 14:47:30|21093.87|21013.87|21083.88|21003.88|21093.87|21013.87|21083.85|21003.85|10
1736779660000|2025-01-13 14:47:40|21083.63|21003.63|21096.17|21016.17|21096.17|21016.17|21081.86|21001.86|10
1736779670000|2025-01-13 14:47:50|21097.24|21017.24|21111.75|21031.75|21111.75|21031.75|21097.24|21017.24|10
1736779680000|2025-01-13 14:48:00|21105.68|21025.68|21124.31|21044.31|21124.31|21044.31|21105.68|21025.68|10
1736779690000|2025-01-13 14:48:10|21128.18|21048.18|21138.01|21058.01|21138.03|21058.03|21128.18|21048.18|10
1736779700000|2025-01-13 14:48:20|21140.96|21060.96|21157.58|21077.58|21157.58|21077.58|21140.96|21060.96|10
1736779710000|2025-01-13 14:48:30|21157.67|21077.67|21166.32|21086.32|21166.32|21086.32|21157.67|21077.67|10
1736779720000|2025-01-13 14:48:40|21165.07|21085.07|21179.09|21099.09|21179.09|21099.09|21165.07|21085.07|10
1736779730000|2025-01-13 14:48:50|21179.21|21099.21|21198.83|21118.83|21198.83|21118.83|21179.21|21099.21|10
1736779740000|2025-01-13 14:49:00|21199.84|21119.84|21199.95|21119.95|21201.79|21121.79|21197.58|21117.58|10
1736779750000|2025-01-13 14:49:10|21202.88|21122.88|21208.3|21128.3|21209.12|21129.12|21202.88|21122.88|10
1736779760000|2025-01-13 14:49:20|21208.33|21128.33|21199.46|21119.46|21208.33|21128.33|21199.46|21119.46|10
1736779770000|2025-01-13 14:49:30|21199.22|21119.22|21185.36|21105.36|21199.22|21119.22|21185.36|21105.36|10
1736779780000|2025-01-13 14:49:40|21184.84|21104.84|21190|21110|21190|21110|21182.43|21102.43|9
1736779790000|2025-01-13 14:49:50|21191.06|21111.06|21190.62|21110.62|21194.39|21114.39|21189.95|21109.95|10
1736779800000|2025-01-13 14:50:00|21192.62|21112.62|21195.33|21115.33|21198.18|21118.18|21192.62|21112.62|10
1736779810000|2025-01-13 14:50:10|21194.19|21114.19|21189.16|21109.16|21195.56|21115.56|21187.24|21107.24|10
1736779820000|2025-01-13 14:50:20|21188.89|21108.89|21185.62|21105.62|21188.96|21108.96|21183.61|21103.61|10
1736779830000|2025-01-13 14:50:30|21186.31|21106.31|21189.15|21109.15|21189.51|21109.51|21186.31|21106.31|10
1736779840000|2025-01-13 14:50:40|21188.17|21108.17|21183.91|21103.91|21188.67|21108.67|21183.91|21103.91|10
1736779850000|2025-01-13 14:50:50|21187.26|21107.26|21187.43|21107.43|21188.89|21108.89|21184.36|21104.36|10
1736779860000|2025-01-13 14:51:00|21188.2|21108.2|21190.98|21110.98|21190.98|21110.98|21187.86|21107.86|10
1736779870000|2025-01-13 14:51:10|21191.88|21111.88|21193.92|21113.92|21196.88|21116.88|21191.88|21111.88|10
1736779880000|2025-01-13 14:51:20|21193.47|21113.47|21200.85|21120.85|21201.46|21121.46|21193.47|21113.47|10
1736779890000|2025-01-13 14:51:30|21201.18|21121.18|21203.45|21123.45|21203.55|21123.55|21200.31|21120.31|10
1736779900000|2025-01-13 14:51:40|21204.32|21124.32|21217.59|21137.59|21217.59|21137.59|21204.32|21124.32|10
1736779910000|2025-01-13 14:51:50|21220.52|21140.52|21235.87|21155.87|21235.87|21155.87|21220.52|21140.52|10
1736779920000|2025-01-13 14:52:00|21238|21158|21243.59|21163.59|21244.36|21164.36|21238|21158|10
1736779930000|2025-01-13 14:52:10|21242.5|21162.5|21249.44|21169.44|21251.5|21171.5|21242.5|21162.5|10
1736779940000|2025-01-13 14:52:20|21250.6|21170.6|21262.88|21182.88|21263.1|21183.1|21250.6|21170.6|10
1736779950000|2025-01-13 14:52:30|21261.7|21181.7|21283.19|21203.19|21284.72|21204.72|21261.7|21181.7|10
1736779960000|2025-01-13 14:52:40|21286.23|21206.23|21303.23|21223.23|21303.23|21223.23|21286.23|21206.23|10
1736779970000|2025-01-13 14:52:50|21303.83|21223.83|21307.11|21227.11|21308.43|21228.43|21303.83|21223.83|10
1736779980000|2025-01-13 14:53:00|21305.72|21225.72|21301.84|21221.84|21306.81|21226.81|21301.84|21221.84|10
1736779990000|2025-01-13 14:53:10|21304.2|21224.2|21280.65|21200.65|21304.2|21224.2|21280.65|21200.65|10
1736780000000|2025-01-13 14:53:20|21280.21|21200.21|21281.48|21201.48|21281.48|21201.48|21278.4|21198.4|10
1736780010000|2025-01-13 14:53:30|21281.06|21201.06|21271.26|21191.26|21281.06|21201.06|21271.26|21191.26|10
1736780020000|2025-01-13 14:53:40|21270.51|21190.51|21265.22|21185.22|21270.51|21190.51|21263.12|21183.12|10
1736780030000|2025-01-13 14:53:50|21263.38|21183.38|21267.01|21187.01|21267.01|21187.01|21259.22|21179.22|10
1736780040000|2025-01-13 14:54:00|21266.42|21186.42|21285.17|21205.17|21285.17|21205.17|21264.69|21184.69|10
1736780050000|2025-01-13 14:54:10|21285.56|21205.56|21295.55|21215.55|21295.55|21215.55|21285.56|21205.56|10
1736780060000|2025-01-13 14:54:20|21296.08|21216.08|21306.67|21226.67|21306.97|21226.97|21296.08|21216.08|10
1736780070000|2025-01-13 14:54:30|21304.37|21224.37|21312.41|21232.41|21312.41|21232.41|21304.37|21224.37|10
1736780080000|2025-01-13 14:54:40|21310.41|21230.41|21311.85|21231.85|21312.24|21232.24|21309.55|21229.55|10
1736780090000|2025-01-13 14:54:50|21311.9|21231.9|21314.61|21234.61|21315.94|21235.94|21311.9|21231.9|10
1736780100000|2025-01-13 14:55:00|21313.76|21233.76|21311.21|21231.21|21315.05|21235.05|21310.83|21230.83|10
1736780110000|2025-01-13 14:55:10|21310.27|21230.27|21301.56|21221.56|21311.59|21231.59|21301.56|21221.56|10
1736780120000|2025-01-13 14:55:20|21299.88|21219.88|21288.03|21208.03|21299.88|21219.88|21288.03|21208.03|10
1736780130000|2025-01-13 14:55:30|21284.06|21204.06|21281.35|21201.35|21286.11|21206.11|21281.35|21201.35|10
1736780140000|2025-01-13 14:55:40|21282.27|21202.27|21274.97|21194.97|21282.27|21202.27|21274.97|21194.97|10
1736780150000|2025-01-13 14:55:50|21276.07|21196.07|21284.32|21204.32|21284.32|21204.32|21276.07|21196.07|10
1736780160000|2025-01-13 14:56:00|21284.48|21204.48|21284.89|21204.89|21287.06|21207.06|21284.48|21204.48|10
1736780170000|2025-01-13 14:56:10|21284.51|21204.51|21276.66|21196.66|21286.3|21206.3|21276.66|21196.66|10
1736780180000|2025-01-13 14:56:20|21275.9|21195.9|21288.81|21208.81|21288.81|21208.81|21275.84|21195.84|10
1736780190000|2025-01-13 14:56:30|21291.34|21211.34|21317.75|21237.75|21317.75|21237.75|21291.13|21211.13|10
1736780200000|2025-01-13 14:56:40|21316.72|21236.72|21324.34|21244.34|21324.54|21244.54|21316.25|21236.25|10
1736780210000|2025-01-13 14:56:50|21323.69|21243.69|21322.05|21242.05|21323.69|21243.69|21319.5|21239.5|10
1736780220000|2025-01-13 14:57:00|21322.32|21242.32|21308.13|21228.13|21322.95|21242.95|21308.13|21228.13|10
1736780230000|2025-01-13 14:57:10|21302.48|21222.48|21298.47|21218.47|21302.48|21222.48|21298.11|21218.11|10
1736780240000|2025-01-13 14:57:20|21298.74|21218.74|21295.39|21215.39|21298.74|21218.74|21295.39|21215.39|10
1736780250000|2025-01-13 14:57:30|21294.9|21214.9|21290.5|21210.5|21294.99|21214.99|21289.53|21209.53|10
1736780260000|2025-01-13 14:57:40|21290.79|21210.79|21288.64|21208.64|21291.79|21211.79|21288.64|21208.64|10
1736780270000|2025-01-13 14:57:50|21289.11|21209.11|21287|21207|21289.84|21209.84|21287|21207|10
1736780280000|2025-01-13 14:58:00|21286.51|21206.51|21270|21190|21286.51|21206.51|21269.71|21189.71|10
1736780290000|2025-01-13 14:58:10|21268|21188|21259.77|21179.77|21268|21188|21259.77|21179.77|10
1736780300000|2025-01-13 14:58:20|21259.12|21179.12|21238.52|21158.52|21259.12|21179.12|21238.52|21158.52|10
1736780310000|2025-01-13 14:58:30|21237.06|21157.06|21240.7|21160.7|21241|21161|21234.4|21154.4|9
1736780320000|2025-01-13 14:58:40|21241|21161|21232.67|21152.67|21241.12|21161.12|21232.62|21152.62|10
1736780330000|2025-01-13 14:58:50|21232.03|21152.03|21230.9|21150.9|21232.03|21152.03|21230.55|21150.55|10
1736780340000|2025-01-13 14:59:00|21231.36|21151.36|21222.58|21142.58|21231.36|21151.36|21222.58|21142.58|10
1736780350000|2025-01-13 14:59:10|21222.49|21142.49|21199.24|21119.24|21222.49|21142.49|21199.24|21119.24|10
1736780360000|2025-01-13 14:59:20|21199.84|21119.84|21192.54|21112.54|21200.74|21120.74|21191.77|21111.77|10
1736780370000|2025-01-13 14:59:30|21190.24|21110.24|21187.77|21107.77|21190.24|21110.24|21186.62|21106.62|10
1736780380000|2025-01-13 14:59:40|21187.41|21107.41|21186.81|21106.81|21187.41|21107.41|21185.92|21105.92|10
1736780390000|2025-01-13 14:59:50|21187.54|21107.54|21196.2|21116.2|21196.2|21116.2|21186.43|21106.43|10
1736780400000|2025-01-13 15:00:00|21196.51|21116.51|21199.51|21119.51|21200.67|21120.67|21196.51|21116.51|10
1736780410000|2025-01-13 15:00:10|21197.79|21117.79|21192.26|21112.26|21199.91|21119.91|21190.17|21110.17|10
1736780420000|2025-01-13 15:00:20|21191.83|21111.83|21205.94|21125.94|21205.94|21125.94|21191.83|21111.83|10
1736780430000|2025-01-13 15:00:30|21207.02|21127.02|21211.8|21131.8|21211.8|21131.8|21205.77|21125.77|10
1736780440000|2025-01-13 15:00:40|21212.12|21132.12|21214.84|21134.84|21214.84|21134.84|21212.12|21132.12|10
1736780450000|2025-01-13 15:00:50|21217.82|21137.82|21221.36|21141.36|21222.18|21142.18|21217.82|21137.82|10
1736780460000|2025-01-13 15:01:00|21220.7|21140.7|21205.91|21125.91|21220.7|21140.7|21205.91|21125.91|10
1736780470000|2025-01-13 15:01:10|21204.47|21124.47|21189.91|21109.91|21204.47|21124.47|21188.9|21108.9|10
1736780480000|2025-01-13 15:01:20|21189.93|21109.93|21179.67|21099.67|21190.17|21110.17|21179.65|21099.65|10
1736780490000|2025-01-13 15:01:30|21178.9|21098.9|21169.8|21089.8|21178.9|21098.9|21169.62|21089.62|10
1736780500000|2025-01-13 15:01:40|21169.09|21089.09|21168.23|21088.23|21169.36|21089.36|21164.8|21084.8|10
1736780510000|2025-01-13 15:01:50|21168.43|21088.43|21178.24|21098.24|21178.24|21098.24|21167.49|21087.49|10
1736780520000|2025-01-13 15:02:00|21178.54|21098.54|21187.1|21107.1|21187.1|21107.1|21178.54|21098.54|10
1736780530000|2025-01-13 15:02:10|21189.25|21109.25|21205.66|21125.66|21205.66|21125.66|21189.25|21109.25|10
1736780540000|2025-01-13 15:02:20|21205.64|21125.64|21216.63|21136.63|21216.63|21136.63|21205.64|21125.64|10
1736780550000|2025-01-13 15:02:30|21221.35|21141.35|21235.41|21155.41|21235.41|21155.41|21221.35|21141.35|10
1736780560000|2025-01-13 15:02:40|21234.93|21154.93|21242.6|21162.6|21242.6|21162.6|21234.93|21154.93|10
1736780570000|2025-01-13 15:02:50|21243.62|21163.62|21251.41|21171.41|21251.41|21171.41|21243.62|21163.62|10
1736780580000|2025-01-13 15:03:00|21253.97|21173.97|21253.22|21173.22|21253.97|21173.97|21250.49|21170.49|10
1736780590000|2025-01-13 15:03:10|21252.65|21172.65|21246.95|21166.95|21254.04|21174.04|21246.95|21166.95|10
1736780600000|2025-01-13 15:03:20|21247.52|21167.52|21246.01|21166.01|21247.64|21167.64|21244.38|21164.38|10
1736780610000|2025-01-13 15:03:30|21245.92|21165.92|21240.03|21160.03|21245.92|21165.92|21240.03|21160.03|10
1736780620000|2025-01-13 15:03:40|21237.83|21157.83|21234.82|21154.82|21237.83|21157.83|21230.79|21150.79|10
1736780630000|2025-01-13 15:03:50|21234.91|21154.91|21235.17|21155.17|21238.6|21158.6|21234.91|21154.91|10
1736780640000|2025-01-13 15:04:00|21232.88|21152.88|21239.54|21159.54|21239.54|21159.54|21232.88|21152.88|10
1736780650000|2025-01-13 15:04:10|21240.06|21160.06|21241.06|21161.06|21241.3|21161.3|21239.63|21159.63|10
1736780660000|2025-01-13 15:04:20|21242.71|21162.71|21257.48|21177.48|21257.48|21177.48|21242.71|21162.71|10
1736780670000|2025-01-13 15:04:30|21259.31|21179.31|21265.93|21185.93|21267.1|21187.1|21259.31|21179.31|10
1736780680000|2025-01-13 15:04:40|21265.19|21185.19|21262.14|21182.14|21267.3|21187.3|21262.14|21182.14|10
1736780690000|2025-01-13 15:04:50|21262.92|21182.92|21261.09|21181.09|21262.94|21182.94|21261.09|21181.09|10
1736780700000|2025-01-13 15:05:00|21262.09|21182.09|21253.57|21173.57|21262.93|21182.93|21253.57|21173.57|10
1736780710000|2025-01-13 15:05:10|21252.13|21172.13|21254.25|21174.25|21254.25|21174.25|21245.97|21165.97|10
1736780720000|2025-01-13 15:05:20|21253.1|21173.1|21255.52|21175.52|21256.53|21176.53|21252.73|21172.73|10
1736780730000|2025-01-13 15:05:30|21255.33|21175.33|21266.89|21186.89|21271.05|21191.05|21255.33|21175.33|10
1736780740000|2025-01-13 15:05:40|21266.38|21186.38|21274.84|21194.84|21274.84|21194.84|21266.38|21186.38|10
1736780750000|2025-01-13 15:05:50|21275.04|21195.04|21280.45|21200.45|21280.46|21200.46|21275.04|21195.04|10
1736780760000|2025-01-13 15:06:00|21280.98|21200.98|21292.47|21212.47|21292.47|21212.47|21280.98|21200.98|10
1736780770000|2025-01-13 15:06:10|21292.78|21212.78|21307.36|21227.36|21307.36|21227.36|21292.42|21212.42|10
1736780780000|2025-01-13 15:06:20|21308.1|21228.1|21320.03|21240.03|21320.35|21240.35|21307.17|21227.17|10
1736780790000|2025-01-13 15:06:30|21320.46|21240.46|21323.08|21243.08|21323.28|21243.28|21320.46|21240.46|10
1736780800000|2025-01-13 15:06:40|21324.31|21244.31|21331.02|21251.02|21331.02|21251.02|21324.31|21244.31|10
1736780810000|2025-01-13 15:06:50|21331.09|21251.09|21334.61|21254.61|21335.14|21255.14|21330.33|21250.33|10
1736780820000|2025-01-13 15:07:00|21335.49|21255.49|21338.27|21258.27|21340.23|21260.23|21335.49|21255.49|10
1736780830000|2025-01-13 15:07:10|21338.03|21258.03|21335.02|21255.02|21338.48|21258.48|21334.7|21254.7|10
1736780840000|2025-01-13 15:07:20|21335.7|21255.7|21339.91|21259.91|21340.57|21260.57|21335.7|21255.7|10
1736780850000|2025-01-13 15:07:30|21341.07|21261.07|21341.84|21261.84|21341.84|21261.84|21338.36|21258.36|9
1736780860000|2025-01-13 15:07:40|21342.51|21262.51|21339.5|21259.5|21342.51|21262.51|21339.5|21259.5|10
1736780870000|2025-01-13 15:07:50|21338.01|21258.01|21333.07|21253.07|21338.01|21258.01|21333.07|21253.07|10
1736780880000|2025-01-13 15:08:00|21331.07|21251.07|21322.66|21242.66|21331.07|21251.07|21322.66|21242.66|10
1736780890000|2025-01-13 15:08:10|21323.29|21243.29|21325.08|21245.08|21326.03|21246.03|21323.29|21243.29|10
1736780900000|2025-01-13 15:08:20|21326.33|21246.33|21334.42|21254.42|21334.95|21254.95|21326.33|21246.33|10
1736780910000|2025-01-13 15:08:30|21335.01|21255.01|21342.15|21262.15|21342.15|21262.15|21335.01|21255.01|10
1736780920000|2025-01-13 15:08:40|21342.09|21262.09|21349.19|21269.19|21349.19|21269.19|21342.09|21262.09|10
1736780930000|2025-01-13 15:08:50|21350.46|21270.46|21363.24|21283.24|21363.24|21283.24|21350.46|21270.46|10
1736780940000|2025-01-13 15:09:00|21363.52|21283.52|21367.83|21287.83|21367.83|21287.83|21363.04|21283.04|10
1736780950000|2025-01-13 15:09:10|21369.46|21289.46|21374.29|21294.29|21374.29|21294.29|21369.2|21289.2|10
1736780960000|2025-01-13 15:09:20|21374.13|21294.13|21376.91|21296.91|21376.91|21296.91|21371.93|21291.93|10
1736780970000|2025-01-13 15:09:30|21376.93|21296.93|21380.75|21300.75|21381.44|21301.44|21376.93|21296.93|9
1736780980000|2025-01-13 15:09:40|21379.71|21299.71|21369.91|21289.91|21379.71|21299.71|21369.78|21289.78|10
1736780990000|2025-01-13 15:09:50|21368.66|21288.66|21366.65|21286.65|21368.66|21288.66|21366.22|21286.22|10
1736781000000|2025-01-13 15:10:00|21368.21|21288.21|21373.12|21293.12|21375.85|21295.85|21368.21|21288.21|10
1736781010000|2025-01-13 15:10:10|21369.97|21289.97|21359.5|21279.5|21369.97|21289.97|21358.87|21278.87|10
1736781020000|2025-01-13 15:10:20|21358.93|21278.93|21354.12|21274.12|21358.93|21278.93|21354.12|21274.12|10
1736781030000|2025-01-13 15:10:30|21353.4|21273.4|21349.33|21269.33|21353.4|21273.4|21348.37|21268.37|10
1736781040000|2025-01-13 15:10:40|21349.18|21269.18|21342.39|21262.39|21349.18|21269.18|21342.39|21262.39|10
1736781050000|2025-01-13 15:10:50|21343.15|21263.15|21342.43|21262.43|21343.96|21263.96|21341.9|21261.9|10
1736781060000|2025-01-13 15:11:00|21343.59|21263.59|21334.88|21254.88|21345.38|21265.38|21334.88|21254.88|10
1736781070000|2025-01-13 15:11:10|21333.95|21253.95|21333.04|21253.04|21333.95|21253.95|21326.57|21246.57|10
1736781080000|2025-01-13 15:11:20|21333.1|21253.1|21336.95|21256.95|21337.22|21257.22|21332.99|21252.99|10
1736781090000|2025-01-13 15:11:30|21336.47|21256.47|21337.64|21257.64|21338.3|21258.3|21334.94|21254.94|9
1736781100000|2025-01-13 15:11:40|21338.38|21258.38|21335.69|21255.69|21340.04|21260.04|21335.69|21255.69|10
1736781110000|2025-01-13 15:11:50|21335.71|21255.71|21329.14|21249.14|21335.71|21255.71|21329.14|21249.14|10
1736781120000|2025-01-13 15:12:00|21330.75|21250.75|21336.77|21256.77|21336.77|21256.77|21328.79|21248.79|10
1736781130000|2025-01-13 15:12:10|21335.92|21255.92|21347.77|21267.77|21347.77|21267.77|21335.92|21255.92|10
1736781140000|2025-01-13 15:12:20|21348.73|21268.73|21357.81|21277.81|21357.81|21277.81|21348.73|21268.73|10
1736781150000|2025-01-13 15:12:30|21358.96|21278.96|21370.38|21290.38|21370.81|21290.81|21358.96|21278.96|10
1736781160000|2025-01-13 15:12:40|21370.35|21290.35|21370.89|21290.89|21370.89|21290.89|21368.83|21288.83|10
1736781170000|2025-01-13 15:12:50|21371.2|21291.2|21374.98|21294.98|21375.2|21295.2|21370.29|21290.29|10
1736781180000|2025-01-13 15:13:00|21376.91|21296.91|21380.45|21300.45|21380.85|21300.85|21376.11|21296.11|10
1736781190000|2025-01-13 15:13:10|21380.22|21300.22|21383.08|21303.08|21383.7|21303.7|21380.22|21300.22|10
1736781200000|2025-01-13 15:13:20|21383.25|21303.25|21381.15|21301.15|21384.16|21304.16|21380.29|21300.29|10
1736781210000|2025-01-13 15:13:30|21380.09|21300.09|21379.88|21299.88|21381.19|21301.19|21378.76|21298.76|10
1736781220000|2025-01-13 15:13:40|21380.18|21300.18|21385.19|21305.19|21385.19|21305.19|21380.18|21300.18|10
1736781230000|2025-01-13 15:13:50|21385.63|21305.63|21390.38|21310.38|21390.38|21310.38|21384.87|21304.87|10
1736781240000|2025-01-13 15:14:00|21391.23|21311.23|21389.6|21309.6|21391.23|21311.23|21389.6|21309.6|10
1736781250000|2025-01-13 15:14:10|21389.11|21309.11|21390.34|21310.34|21390.84|21310.84|21388.61|21308.61|10
1736781260000|2025-01-13 15:14:20|21390.66|21310.66|21395.39|21315.39|21395.39|21315.39|21390.66|21310.66|10
1736781270000|2025-01-13 15:14:30|21394.94|21314.94|21397.97|21317.97|21399.17|21319.17|21394.94|21314.94|10
1736781280000|2025-01-13 15:14:40|21399.07|21319.07|21399.29|21319.29|21399.86|21319.86|21397.34|21317.34|10
1736781290000|2025-01-13 15:14:50|21399.16|21319.16|21395.89|21315.89|21399.26|21319.26|21395.89|21315.89|9
1736781300000|2025-01-13 15:15:00|21395.82|21315.82|21392.83|21312.83|21395.82|21315.82|21392.83|21312.83|7
1736781310000|2025-01-13 15:15:10|21392.79|21312.79|21389.72|21309.72|21392.79|21312.79|21389.72|21309.72|10
1736781320000|2025-01-13 15:15:20|21386.71|21306.71|21379.25|21299.25|21386.71|21306.71|21379.25|21299.25|10
1736781330000|2025-01-13 15:15:30|21376.76|21296.76|21378.22|21298.22|21379.07|21299.07|21375.81|21295.81|10
1736781340000|2025-01-13 15:15:40|21377.91|21297.91|21375.92|21295.92|21379.77|21299.77|21375.92|21295.92|10
1736781350000|2025-01-13 15:15:50|21376.82|21296.82|21374.7|21294.7|21378.36|21298.36|21374.7|21294.7|10
1736781360000|2025-01-13 15:16:00|21373.77|21293.77|21373.97|21293.97|21375.99|21295.99|21371.51|21291.51|10
1736781370000|2025-01-13 15:16:10|21373.93|21293.93|21378.51|21298.51|21378.51|21298.51|21371.71|21291.71|10
1736781380000|2025-01-13 15:16:20|21378.82|21298.82|21378|21298|21378.82|21298.82|21374.81|21294.81|10
1736781390000|2025-01-13 15:16:30|21378.68|21298.68|21372.49|21292.49|21380.53|21300.53|21372.49|21292.49|10
1736781400000|2025-01-13 15:16:40|21371.24|21291.24|21366.62|21286.62|21371.24|21291.24|21365.6|21285.6|10
1736781410000|2025-01-13 15:16:50|21366.9|21286.9|21374.01|21294.01|21374.01|21294.01|21366.9|21286.9|10
1736781420000|2025-01-13 15:17:00|21374.29|21294.29|21373.73|21293.73|21374.59|21294.59|21372.96|21292.96|10
1736781430000|2025-01-13 15:17:10|21374.01|21294.01|21375.68|21295.68|21375.68|21295.68|21369.85|21289.85|10
1736781440000|2025-01-13 15:17:20|21374.46|21294.46|21370.21|21290.21|21374.46|21294.46|21370.21|21290.21|10
1736781450000|2025-01-13 15:17:30|21371.28|21291.28|21377.86|21297.86|21377.86|21297.86|21370.75|21290.75|10
1736781460000|2025-01-13 15:17:40|21380.06|21300.06|21393.19|21313.19|21393.19|21313.19|21380.06|21300.06|10
1736781470000|2025-01-13 15:17:50|21394.39|21314.39|21404.93|21324.93|21405.15|21325.15|21394.39|21314.39|10
1736781480000|2025-01-13 15:18:00|21405.41|21325.41|21412.34|21332.34|21412.34|21332.34|21405.41|21325.41|9
1736781490000|2025-01-13 15:18:10|21411.13|21331.13|21409.73|21329.73|21411.51|21331.51|21409.59|21329.59|10
1736781500000|2025-01-13 15:18:20|21410.06|21330.06|21410.11|21330.11|21410.87|21330.87|21408.89|21328.89|10
1736781510000|2025-01-13 15:18:30|21410.24|21330.24|21415.75|21335.75|21415.75|21335.75|21410.18|21330.18|10
1736781520000|2025-01-13 15:18:40|21416.81|21336.81|21421.4|21341.4|21421.41|21341.41|21416.81|21336.81|10
1736781530000|2025-01-13 15:18:50|21425.34|21345.34|21450.33|21370.33|21450.33|21370.33|21425.34|21345.34|10
1736781540000|2025-01-13 15:19:00|21460.62|21380.62|21460.35|21380.35|21460.62|21380.62|21457.78|21377.78|10
1736781550000|2025-01-13 15:19:10|21457.94|21377.94|21463.84|21383.84|21463.84|21383.84|21456.37|21376.37|10
1736781560000|2025-01-13 15:19:20|21464.45|21384.45|21473.7|21393.7|21473.7|21393.7|21464.45|21384.45|10
1736781570000|2025-01-13 15:19:30|21472.04|21392.04|21468.66|21388.66|21472.32|21392.32|21468.66|21388.66|10
1736781580000|2025-01-13 15:19:40|21466.28|21386.28|21462.44|21382.44|21466.84|21386.84|21462.44|21382.44|10
1736781590000|2025-01-13 15:19:50|21461.84|21381.84|21453.62|21373.62|21461.84|21381.84|21453.62|21373.62|10
1736781600000|2025-01-13 15:20:00|21453.88|21373.88|21451.02|21371.02|21453.88|21373.88|21450.42|21370.42|10
1736781610000|2025-01-13 15:20:10|21449.3|21369.3|21451.2|21371.2|21451.2|21371.2|21447.17|21367.17|10
1736781620000|2025-01-13 15:20:20|21452.76|21372.76|21462.14|21382.14|21462.14|21382.14|21452.76|21372.76|10
1736781630000|2025-01-13 15:20:30|21463.63|21383.63|21468.76|21388.76|21468.76|21388.76|21463.63|21383.63|10
1736781640000|2025-01-13 15:20:40|21469.23|21389.23|21472.94|21392.94|21472.94|21392.94|21469.23|21389.23|10
1736781650000|2025-01-13 15:20:50|21471.33|21391.33|21470.84|21390.84|21471.33|21391.33|21469.67|21389.67|10
1736781660000|2025-01-13 15:21:00|21470.18|21390.18|21470.55|21390.55|21470.71|21390.71|21468.76|21388.76|10
1736781670000|2025-01-13 15:21:10|21470.72|21390.72|21479.99|21399.99|21479.99|21399.99|21470.72|21390.72|10
1736781680000|2025-01-13 15:21:20|21479.95|21399.95|21486.78|21406.78|21486.78|21406.78|21479.95|21399.95|10
1736781690000|2025-01-13 15:21:30|21486.54|21406.54|21491.91|21411.91|21493.04|21413.04|21486.29|21406.29|10
1736781700000|2025-01-13 15:21:40|21493.81|21413.81|21497.86|21417.86|21497.86|21417.86|21493.23|21413.23|10
1736781710000|2025-01-13 15:21:50|21497.37|21417.37|21504.2|21424.2|21504.41|21424.41|21497.37|21417.37|10
1736781720000|2025-01-13 15:22:00|21504.27|21424.27|21506.53|21426.53|21506.53|21426.53|21502.97|21422.97|10
1736781730000|2025-01-13 15:22:10|21506.24|21426.24|21502.04|21422.04|21506.24|21426.24|21502.04|21422.04|10
1736781740000|2025-01-13 15:22:20|21501.28|21421.28|21503.5|21423.5|21504.6|21424.6|21500.73|21420.73|9
1736781750000|2025-01-13 15:22:30|21503.25|21423.25|21506.79|21426.79|21507.73|21427.73|21501.58|21421.58|10
1736781760000|2025-01-13 15:22:40|21506.85|21426.85|21503.82|21423.82|21507.07|21427.07|21503.82|21423.82|10
1736781770000|2025-01-13 15:22:50|21502.91|21422.91|21498.93|21418.93|21502.91|21422.91|21498.93|21418.93|10
1736781780000|2025-01-13 15:23:00|21500.3|21420.3|21498.5|21418.5|21501.85|21421.85|21498.5|21418.5|10
1736781790000|2025-01-13 15:23:10|21498.83|21418.83|21502.09|21422.09|21502.09|21422.09|21497.31|21417.31|10
1736781800000|2025-01-13 15:23:20|21501.21|21421.21|21509.37|21429.37|21509.37|21429.37|21501.21|21421.21|10
1736781810000|2025-01-13 15:23:30|21512.46|21432.46|21518.34|21438.34|21520.08|21440.08|21512.46|21432.46|10
1736781820000|2025-01-13 15:23:40|21519.63|21439.63|21525.02|21445.02|21525.25|21445.25|21519.63|21439.63|10
1736781830000|2025-01-13 15:23:50|21526.34|21446.34|21529.64|21449.64|21529.64|21449.64|21525.93|21445.93|10
1736781840000|2025-01-13 15:24:00|21530.05|21450.05|21537.24|21457.24|21538.14|21458.14|21530.04|21450.04|10
1736781850000|2025-01-13 15:24:10|21538.34|21458.34|21531.72|21451.72|21538.34|21458.34|21531.72|21451.72|10
1736781860000|2025-01-13 15:24:20|21531.16|21451.16|21525.74|21445.74|21533.5|21453.5|21525.74|21445.74|10
1736781870000|2025-01-13 15:24:30|21524.38|21444.38|21518.91|21438.91|21524.38|21444.38|21518.91|21438.91|10
1736781880000|2025-01-13 15:24:40|21517.5|21437.5|21508.33|21428.33|21517.5|21437.5|21508.33|21428.33|10
1736781890000|2025-01-13 15:24:50|21507.49|21427.49|21500.8|21420.8|21507.49|21427.49|21500.8|21420.8|10
1736781900000|2025-01-13 15:25:00|21501.22|21421.22|21487.29|21407.29|21501.22|21421.22|21487.29|21407.29|10
1736781910000|2025-01-13 15:25:10|21485.82|21405.82|21479.13|21399.13|21485.83|21405.83|21479|21399|10
1736781920000|2025-01-13 15:25:20|21478.34|21398.34|21470.4|21390.4|21478.34|21398.34|21469.76|21389.76|10
1736781930000|2025-01-13 15:25:30|21471.56|21391.56|21454.55|21374.55|21471.56|21391.56|21454.55|21374.55|10
1736781940000|2025-01-13 15:25:40|21450.57|21370.57|21440.73|21360.73|21450.57|21370.57|21440.73|21360.73|10
1736781950000|2025-01-13 15:25:50|21440.26|21360.26|21441.22|21361.22|21441.72|21361.72|21440.08|21360.08|10
1736781960000|2025-01-13 15:26:00|21440.96|21360.96|21430.53|21350.53|21440.96|21360.96|21430.53|21350.53|10
1736781970000|2025-01-13 15:26:10|21431.31|21351.31|21427.11|21347.11|21431.59|21351.59|21427.11|21347.11|10
1736781980000|2025-01-13 15:26:20|21426.79|21346.79|21420.76|21340.76|21426.79|21346.79|21420.38|21340.38|10
1736781990000|2025-01-13 15:26:30|21420.31|21340.31|21409.16|21329.16|21420.31|21340.31|21409.16|21329.16|10
1736782000000|2025-01-13 15:26:40|21408.68|21328.68|21400.93|21320.93|21408.82|21328.82|21400.93|21320.93|10
1736782010000|2025-01-13 15:26:50|21399.64|21319.64|21392.45|21312.45|21399.64|21319.64|21389.33|21309.33|10
1736782020000|2025-01-13 15:27:00|21392.64|21312.64|21414.2|21334.2|21414.2|21334.2|21392.64|21312.64|10
1736782030000|2025-01-13 15:27:10|21422.02|21342.02|21426.76|21346.76|21426.96|21346.96|21420.84|21340.84|10
1736782040000|2025-01-13 15:27:20|21426.62|21346.62|21422.63|21342.63|21427.9|21347.9|21422.63|21342.63|10
1736782050000|2025-01-13 15:27:30|21421.19|21341.19|21412.08|21332.08|21421.19|21341.19|21411.7|21331.7|10
1736782060000|2025-01-13 15:27:40|21410.88|21330.88|21407.53|21327.53|21410.88|21330.88|21407.33|21327.33|10
1736782070000|2025-01-13 15:27:50|21407.4|21327.4|21401.09|21321.09|21407.4|21327.4|21401.09|21321.09|10
1736782080000|2025-01-13 15:28:00|21401.01|21321.01|21399.14|21319.14|21403.33|21323.33|21397.88|21317.88|10
1736782090000|2025-01-13 15:28:10|21402.22|21322.22|21397.93|21317.93|21402.78|21322.78|21397.93|21317.93|10
1736782100000|2025-01-13 15:28:20|21398.06|21318.06|21377|21297|21398.06|21318.06|21377|21297|10
1736782110000|2025-01-13 15:28:30|21371.99|21291.99|21366.9|21286.9|21372.09|21292.09|21366.9|21286.9|10
1736782120000|2025-01-13 15:28:40|21366.63|21286.63|21365.89|21285.89|21367.89|21287.89|21365.89|21285.89|10
1736782130000|2025-01-13 15:28:50|21365.27|21285.27|21356.94|21276.94|21365.27|21285.27|21356.94|21276.94|10
1736782140000|2025-01-13 15:29:00|21356.13|21276.13|21348.39|21268.39|21356.13|21276.13|21346.16|21266.16|10
1736782150000|2025-01-13 15:29:10|21348.45|21268.45|21343.88|21263.88|21348.48|21268.48|21343.6|21263.6|10
1736782160000|2025-01-13 15:29:20|21343.48|21263.48|21334.76|21254.76|21343.86|21263.86|21334.76|21254.76|10
1736782170000|2025-01-13 15:29:30|21333.12|21253.12|21326.25|21246.25|21333.12|21253.12|21326.25|21246.25|10
1736782180000|2025-01-13 15:29:40|21325.9|21245.9|21329.2|21249.2|21329.2|21249.2|21325.33|21245.33|10
1736782190000|2025-01-13 15:29:50|21329.96|21249.96|21342.46|21262.46|21342.46|21262.46|21328.99|21248.99|10
1736782200000|2025-01-13 15:30:00|21346.42|21266.42|21350.68|21270.68|21352.98|21272.98|21346.42|21266.42|10
1736782210000|2025-01-13 15:30:10|21348.49|21268.49|21328.29|21248.29|21348.49|21268.49|21328.29|21248.29|10
1736782220000|2025-01-13 15:30:20|21326.77|21246.77|21315.12|21235.12|21326.77|21246.77|21315.12|21235.12|10
1736782230000|2025-01-13 15:30:30|21314.99|21234.99|21308.32|21228.32|21317.2|21237.2|21307.99|21227.99|10
1736782240000|2025-01-13 15:30:40|21308|21228|21307.73|21227.73|21308|21228|21302.65|21222.65|10
1736782250000|2025-01-13 15:30:50|21307.31|21227.31|21316.28|21236.28|21316.28|21236.28|21307.31|21227.31|10
1736782260000|2025-01-13 15:31:00|21317.27|21237.27|21331.81|21251.81|21331.81|21251.81|21317.27|21237.27|10
1736782270000|2025-01-13 15:31:10|21334.24|21254.24|21348.64|21268.64|21349.78|21269.78|21334.24|21254.24|10
1736782280000|2025-01-13 15:31:20|21351.58|21271.58|21360.76|21280.76|21360.76|21280.76|21351.58|21271.58|10
1736782290000|2025-01-13 15:31:30|21361.57|21281.57|21370.11|21290.11|21371.45|21291.45|21361.57|21281.57|10
1736782300000|2025-01-13 15:31:40|21370.57|21290.57|21375.72|21295.72|21375.72|21295.72|21370.57|21290.57|10
1736782310000|2025-01-13 15:31:50|21376.5|21296.5|21363.98|21283.98|21376.5|21296.5|21363.98|21283.98|10
1736782320000|2025-01-13 15:32:00|21363.5|21283.5|21370.39|21290.39|21370.39|21290.39|21363.28|21283.28|10
1736782330000|2025-01-13 15:32:10|21370.68|21290.68|21371.01|21291.01|21371.01|21291.01|21368.16|21288.16|10
1736782340000|2025-01-13 15:32:20|21372.04|21292.04|21381.85|21301.85|21381.85|21301.85|21372.04|21292.04|10
1736782350000|2025-01-13 15:32:30|21382.77|21302.77|21386.13|21306.13|21386.13|21306.13|21382.77|21302.77|10
1736782360000|2025-01-13 15:32:40|21386.62|21306.62|21400.63|21320.63|21401.33|21321.33|21386.62|21306.62|10
1736782370000|2025-01-13 15:32:50|21401.25|21321.25|21399.12|21319.12|21401.25|21321.25|21398.26|21318.26|10
1736782380000|2025-01-13 15:33:00|21399.66|21319.66|21404.87|21324.87|21405.08|21325.08|21399.66|21319.66|10
1736782390000|2025-01-13 15:33:10|21403.99|21323.99|21404.07|21324.07|21404.6|21324.6|21402.07|21322.07|10
1736782400000|2025-01-13 15:33:20|21405.98|21325.98|21407.59|21327.59|21407.84|21327.84|21404.24|21324.24|10
1736782410000|2025-01-13 15:33:30|21407.62|21327.62|21411.22|21331.22|21411.77|21331.77|21405.91|21325.91|10
1736782420000|2025-01-13 15:33:40|21411.46|21331.46|21421.93|21341.93|21421.93|21341.93|21411.46|21331.46|10
1736782430000|2025-01-13 15:33:50|21422.73|21342.73|21421.7|21341.7|21422.73|21342.73|21421.06|21341.06|10
1736782440000|2025-01-13 15:34:00|21423.12|21343.12|21421.6|21341.6|21423.91|21343.91|21420.84|21340.84|10
1736782450000|2025-01-13 15:34:10|21421.72|21341.72|21417.75|21337.75|21421.72|21341.72|21417.75|21337.75|10
1736782460000|2025-01-13 15:34:20|21416.29|21336.29|21408.43|21328.43|21416.29|21336.29|21407.88|21327.88|10
1736782470000|2025-01-13 15:34:30|21407.5|21327.5|21401.25|21321.25|21407.5|21327.5|21401.25|21321.25|10
1736782480000|2025-01-13 15:34:40|21401.19|21321.19|21396.13|21316.13|21401.31|21321.31|21396.03|21316.03|10
1736782490000|2025-01-13 15:34:50|21395.92|21315.92|21390.42|21310.42|21397.68|21317.68|21390.42|21310.42|9
1736782500000|2025-01-13 15:35:00|21391.69|21311.69|21391.58|21311.58|21393.04|21313.04|21389.42|21309.42|10
1736782510000|2025-01-13 15:35:10|21391.95|21311.95|21395.29|21315.29|21396.19|21316.19|21391.5|21311.5|10
1736782520000|2025-01-13 15:35:20|21394.73|21314.73|21396.32|21316.32|21397.61|21317.61|21394.73|21314.73|10
1736782530000|2025-01-13 15:35:30|21398.23|21318.23|21396.31|21316.31|21398.99|21318.99|21396.26|21316.26|10
1736782540000|2025-01-13 15:35:40|21397.2|21317.2|21404.9|21324.9|21404.9|21324.9|21396.12|21316.12|10
1736782550000|2025-01-13 15:35:50|21404.36|21324.36|21411.88|21331.88|21411.88|21331.88|21403.59|21323.59|10
1736782560000|2025-01-13 15:36:00|21413.02|21333.02|21429.63|21349.63|21429.63|21349.63|21413.02|21333.02|10
1736782570000|2025-01-13 15:36:10|21429.38|21349.38|21420.67|21340.67|21429.38|21349.38|21420.67|21340.67|10
1736782580000|2025-01-13 15:36:20|21420.95|21340.95|21404.63|21324.63|21420.95|21340.95|21404.63|21324.63|10
1736782590000|2025-01-13 15:36:30|21405.57|21325.57|21400.13|21320.13|21406.39|21326.39|21400.13|21320.13|10
1736782600000|2025-01-13 15:36:40|21400.62|21320.62|21394.71|21314.71|21400.62|21320.62|21394.71|21314.71|10
1736782610000|2025-01-13 15:36:50|21394.81|21314.81|21391.5|21311.5|21394.81|21314.81|21391.5|21311.5|10
1736782620000|2025-01-13 15:37:00|21391.65|21311.65|21397.07|21317.07|21397.21|21317.21|21391.01|21311.01|10
1736782630000|2025-01-13 15:37:10|21396.16|21316.16|21407.39|21327.39|21407.39|21327.39|21396.16|21316.16|10
1736782640000|2025-01-13 15:37:20|21409.55|21329.55|21422.03|21342.03|21422.5|21342.5|21409.55|21329.55|10
1736782650000|2025-01-13 15:37:30|21422.57|21342.57|21425.03|21345.03|21425.81|21345.81|21421.61|21341.61|10
1736782660000|2025-01-13 15:37:40|21424.88|21344.88|21431.1|21351.1|21431.1|21351.1|21424.46|21344.46|10
1736782670000|2025-01-13 15:37:50|21430.1|21350.1|21431.21|21351.21|21432.51|21352.51|21430.1|21350.1|10
1736782680000|2025-01-13 15:38:00|21432.1|21352.1|21433.81|21353.81|21435.65|21355.65|21432.1|21352.1|10
1736782690000|2025-01-13 15:38:10|21434.15|21354.15|21439.12|21359.12|21439.12|21359.12|21433.83|21353.83|10
1736782700000|2025-01-13 15:38:20|21439.2|21359.2|21436.48|21356.48|21439.2|21359.2|21434.54|21354.54|10
1736782710000|2025-01-13 15:38:30|21437.03|21357.03|21436.52|21356.52|21437.9|21357.9|21436.52|21356.52|10
1736782720000|2025-01-13 15:38:40|21435.99|21355.99|21426.68|21346.68|21436.63|21356.63|21426.68|21346.68|10
1736782730000|2025-01-13 15:38:50|21425.62|21345.62|21421.98|21341.98|21425.62|21345.62|21420.96|21340.96|10
1736782740000|2025-01-13 15:39:00|21423.07|21343.07|21434.54|21354.54|21434.54|21354.54|21423.07|21343.07|10
1736782750000|2025-01-13 15:39:10|21434.2|21354.2|21439.03|21359.03|21439.03|21359.03|21434.01|21354.01|10
1736782760000|2025-01-13 15:39:20|21438.91|21358.91|21442.97|21362.97|21442.97|21362.97|21438.57|21358.57|10
1736782770000|2025-01-13 15:39:30|21443.53|21363.53|21451.56|21371.56|21451.56|21371.56|21443.53|21363.53|10
1736782780000|2025-01-13 15:39:40|21452.26|21372.26|21453.78|21373.78|21454.26|21374.26|21452.26|21372.26|10
1736782790000|2025-01-13 15:39:50|21451.57|21371.57|21457.19|21377.19|21457.19|21377.19|21451.57|21371.57|10
1736782800000|2025-01-13 15:40:00|21457.98|21377.98|21466.03|21386.03|21466.37|21386.37|21457.98|21377.98|10
1736782810000|2025-01-13 15:40:10|21466.45|21386.45|21461.62|21381.62|21467.4|21387.4|21461.48|21381.48|10
1736782820000|2025-01-13 15:40:20|21460.45|21380.45|21450.88|21370.88|21460.45|21380.45|21450.3|21370.3|10
1736782830000|2025-01-13 15:40:30|21450.4|21370.4|21445.57|21365.57|21450.4|21370.4|21445.57|21365.57|10
1736782840000|2025-01-13 15:40:40|21444.55|21364.55|21443.86|21363.86|21444.55|21364.55|21442.59|21362.59|10
1736782850000|2025-01-13 15:40:50|21443.61|21363.61|21449.45|21369.45|21449.45|21369.45|21443.61|21363.61|10
1736782860000|2025-01-13 15:41:00|21451.36|21371.36|21465.77|21385.77|21465.77|21385.77|21451.36|21371.36|10
1736782870000|2025-01-13 15:41:10|21466.59|21386.59|21462.53|21382.53|21466.76|21386.76|21462.45|21382.45|10
1736782880000|2025-01-13 15:41:20|21463.12|21383.12|21464.53|21384.53|21465.18|21385.18|21461.96|21381.96|10
1736782890000|2025-01-13 15:41:30|21464.46|21384.46|21473.68|21393.68|21473.89|21393.89|21464.46|21384.46|10
1736782900000|2025-01-13 15:41:40|21474.37|21394.37|21476.95|21396.95|21477.85|21397.85|21474.37|21394.37|9
1736782910000|2025-01-13 15:41:50|21478.38|21398.38|21474.9|21394.9|21479.52|21399.52|21474.9|21394.9|10
1736782920000|2025-01-13 15:42:00|21476.71|21396.71|21480.8|21400.8|21480.8|21400.8|21476.71|21396.71|10
1736782930000|2025-01-13 15:42:10|21480.96|21400.96|21482.94|21402.94|21483.49|21403.49|21480.2|21400.2|10
1736782940000|2025-01-13 15:42:20|21483.91|21403.91|21487.99|21407.99|21487.99|21407.99|21483.91|21403.91|10
1736782950000|2025-01-13 15:42:30|21490.09|21410.09|21495.52|21415.52|21495.52|21415.52|21490.09|21410.09|10
1736782960000|2025-01-13 15:42:40|21496.11|21416.11|21501.26|21421.26|21501.33|21421.33|21496.11|21416.11|10
1736782970000|2025-01-13 15:42:50|21500.08|21420.08|21502.08|21422.08|21502.08|21422.08|21499.71|21419.71|10
1736782980000|2025-01-13 15:43:00|21502.61|21422.61|21501.25|21421.25|21504.87|21424.87|21501.25|21421.25|10
1736782990000|2025-01-13 15:43:10|21501.68|21421.68|21507.19|21427.19|21507.19|21427.19|21501.68|21421.68|10
1736783000000|2025-01-13 15:43:20|21508.76|21428.76|21506.47|21426.47|21510.49|21430.49|21505.88|21425.88|10
1736783010000|2025-01-13 15:43:30|21507.08|21427.08|21499.08|21419.08|21508.21|21428.21|21499.08|21419.08|10
1736783020000|2025-01-13 15:43:40|21498.36|21418.36|21489.95|21409.95|21498.39|21418.39|21489.95|21409.95|10
1736783030000|2025-01-13 15:43:50|21490.09|21410.09|21486.5|21406.5|21490.09|21410.09|21486.5|21406.5|10
1736783040000|2025-01-13 15:44:00|21486.4|21406.4|21498.23|21418.23|21498.23|21418.23|21486.4|21406.4|10
1736783050000|2025-01-13 15:44:10|21498.15|21418.15|21504.63|21424.63|21504.7|21424.7|21498.15|21418.15|10
1736783060000|2025-01-13 15:44:20|21504.54|21424.54|21506.06|21426.06|21506.72|21426.72|21504.54|21424.54|9
1736783070000|2025-01-13 15:44:30|21506.49|21426.49|21505.76|21425.76|21507.43|21427.43|21505.76|21425.76|10
1736783080000|2025-01-13 15:44:40|21505.88|21425.88|21504.44|21424.44|21505.88|21425.88|21503.66|21423.66|10
1736783090000|2025-01-13 15:44:50|21504.19|21424.19|21499.57|21419.57|21504.19|21424.19|21499.57|21419.57|9
1736783100000|2025-01-13 15:45:00|21499.66|21419.66|21495.65|21415.65|21501.36|21421.36|21495.65|21415.65|10
1736783110000|2025-01-13 15:45:10|21496.71|21416.71|21496.45|21416.45|21498.66|21418.66|21496.38|21416.38|10
1736783120000|2025-01-13 15:45:20|21496.37|21416.37|21498.42|21418.42|21498.76|21418.76|21496.25|21416.25|10
1736783130000|2025-01-13 15:45:30|21497.38|21417.38|21496.85|21416.85|21497.38|21417.38|21494.93|21414.93|10
1736783140000|2025-01-13 15:45:40|21496.46|21416.46|21490.29|21410.29|21496.46|21416.46|21490.29|21410.29|10
1736783150000|2025-01-13 15:45:50|21490.25|21410.25|21483.9|21403.9|21490.25|21410.25|21483.66|21403.66|10
1736783160000|2025-01-13 15:46:00|21483.52|21403.52|21473.29|21393.29|21483.52|21403.52|21473.29|21393.29|10
1736783170000|2025-01-13 15:46:10|21471.85|21391.85|21459.52|21379.52|21471.85|21391.85|21459.52|21379.52|10
1736783180000|2025-01-13 15:46:20|21458.22|21378.22|21459.67|21379.67|21459.67|21379.67|21454.91|21374.91|10
1736783190000|2025-01-13 15:46:30|21460.67|21380.67|21465.75|21385.75|21466.47|21386.47|21460.67|21380.67|10
1736783200000|2025-01-13 15:46:40|21465.61|21385.61|21467.32|21387.32|21467.55|21387.55|21465.11|21385.11|10
1736783210000|2025-01-13 15:46:50|21466.75|21386.75|21458.38|21378.38|21466.75|21386.75|21458.38|21378.38|10
1736783220000|2025-01-13 15:47:00|21457.62|21377.62|21456.17|21376.17|21460.61|21380.61|21456.17|21376.17|10
1736783230000|2025-01-13 15:47:10|21455.94|21375.94|21451.22|21371.22|21457.33|21377.33|21451.22|21371.22|10
1736783240000|2025-01-13 15:47:20|21450.87|21370.87|21448.83|21368.83|21450.87|21370.87|21448.04|21368.04|10
1736783250000|2025-01-13 15:47:30|21448.65|21368.65|21437.7|21357.7|21448.65|21368.65|21437.7|21357.7|10
1736783260000|2025-01-13 15:47:40|21436.95|21356.95|21435.73|21355.73|21436.95|21356.95|21433.06|21353.06|10
1736783270000|2025-01-13 15:47:50|21434.95|21354.95|21433.83|21353.83|21436.43|21356.43|21433.71|21353.71|10
1736783280000|2025-01-13 15:48:00|21434.24|21354.24|21432.71|21352.71|21437.19|21357.19|21432.71|21352.71|10
1736783290000|2025-01-13 15:48:10|21432.31|21352.31|21433.13|21353.13|21433.41|21353.41|21432.31|21352.31|10
1736783300000|2025-01-13 15:48:20|21430.82|21350.82|21426.24|21346.24|21430.82|21350.82|21426.24|21346.24|10
1736783310000|2025-01-13 15:48:30|21426.06|21346.06|21425.13|21345.13|21426.6|21346.6|21424.32|21344.32|10
1736783320000|2025-01-13 15:48:40|21426.42|21346.42|21429.02|21349.02|21430.42|21350.42|21426.42|21346.42|10
1736783330000|2025-01-13 15:48:50|21428.2|21348.2|21431.22|21351.22|21431.74|21351.74|21428.2|21348.2|10
1736783340000|2025-01-13 15:49:00|21430.9|21350.9|21437.93|21357.93|21437.93|21357.93|21430.9|21350.9|10
1736783350000|2025-01-13 15:49:10|21437.32|21357.32|21437.82|21357.82|21438.82|21358.82|21437.28|21357.28|10
1736783360000|2025-01-13 15:49:20|21436.61|21356.61|21435.05|21355.05|21438.42|21358.42|21433.26|21353.26|10
1736783370000|2025-01-13 15:49:30|21435.07|21355.07|21433.43|21353.43|21435.07|21355.07|21432.76|21352.76|10
1736783380000|2025-01-13 15:49:40|21435.42|21355.42|21440.43|21360.43|21440.43|21360.43|21435.42|21355.42|10
1736783390000|2025-01-13 15:49:50|21440.71|21360.71|21446.44|21366.44|21446.44|21366.44|21440.71|21360.71|10
1736783400000|2025-01-13 15:50:00|21446.66|21366.66|21448.46|21368.46|21448.87|21368.87|21446.41|21366.41|10
1736783410000|2025-01-13 15:50:10|21448.93|21368.93|21454.16|21374.16|21454.16|21374.16|21448.93|21368.93|9
1736783420000|2025-01-13 15:50:20|21454.44|21374.44|21457.66|21377.66|21457.66|21377.66|21452.65|21372.65|10
1736783430000|2025-01-13 15:50:30|21457.52|21377.52|21454.78|21374.78|21458.61|21378.61|21454.78|21374.78|10
1736783440000|2025-01-13 15:50:40|21454.96|21374.96|21457.73|21377.73|21457.73|21377.73|21454.96|21374.96|10
1736783450000|2025-01-13 15:50:50|21459.18|21379.18|21464.15|21384.15|21464.22|21384.22|21459.18|21379.18|10
1736783460000|2025-01-13 15:51:00|21465.36|21385.36|21462.98|21382.98|21467.07|21387.07|21462.98|21382.98|10
1736783470000|2025-01-13 15:51:10|21462.17|21382.17|21460.34|21380.34|21462.17|21382.17|21458.93|21378.93|10
1736783480000|2025-01-13 15:51:20|21458.6|21378.6|21456.01|21376.01|21460.52|21380.52|21456.01|21376.01|10
1736783490000|2025-01-13 15:51:30|21456.7|21376.7|21457.38|21377.38|21460.4|21380.4|21456.7|21376.7|10
1736783500000|2025-01-13 15:51:40|21456.71|21376.71|21458.52|21378.52|21459.64|21379.64|21456.63|21376.63|10
1736783510000|2025-01-13 15:51:50|21459.7|21379.7|21460.18|21380.18|21465.19|21385.19|21459.7|21379.7|10
1736783520000|2025-01-13 15:52:00|21459|21379|21442.38|21362.38|21459|21379|21442.38|21362.38|10
1736783530000|2025-01-13 15:52:10|21441.95|21361.95|21439.38|21359.38|21442.02|21362.02|21438.99|21358.99|10
1736783540000|2025-01-13 15:52:20|21440.13|21360.13|21422.87|21342.87|21440.13|21360.13|21422.62|21342.62|10
1736783550000|2025-01-13 15:52:30|21423.24|21343.24|21427.35|21347.35|21427.35|21347.35|21422.9|21342.9|10
1736783560000|2025-01-13 15:52:40|21425.44|21345.44|21421.46|21341.46|21426.6|21346.6|21421.3|21341.3|10
1736783570000|2025-01-13 15:52:50|21420.9|21340.9|21417.71|21337.71|21422.08|21342.08|21417.71|21337.71|10
1736783580000|2025-01-13 15:53:00|21417.36|21337.36|21420.46|21340.46|21420.46|21340.46|21416.42|21336.42|10
1736783590000|2025-01-13 15:53:10|21421.15|21341.15|21421.02|21341.02|21421.56|21341.56|21419.72|21339.72|10
1736783600000|2025-01-13 15:53:20|21421.27|21341.27|21423.01|21343.01|21423.08|21343.08|21421.13|21341.13|10
1736783610000|2025-01-13 15:53:30|21423.14|21343.14|21425.89|21345.89|21425.89|21345.89|21421.96|21341.96|10
1736783620000|2025-01-13 15:53:40|21424.92|21344.92|21420.9|21340.9|21424.92|21344.92|21420.9|21340.9|10
1736783630000|2025-01-13 15:53:50|21420.73|21340.73|21415.94|21335.94|21420.75|21340.75|21415.94|21335.94|10
1736783640000|2025-01-13 15:54:00|21416.78|21336.78|21413.83|21333.83|21416.78|21336.78|21413.51|21333.51|10
1736783650000|2025-01-13 15:54:10|21414.78|21334.78|21410.81|21330.81|21414.78|21334.78|21410.81|21330.81|10
1736783660000|2025-01-13 15:54:20|21410.43|21330.43|21404.6|21324.6|21410.43|21330.43|21404.6|21324.6|10
1736783670000|2025-01-13 15:54:30|21402.63|21322.63|21391.29|21311.29|21402.63|21322.63|21391.13|21311.13|10
1736783680000|2025-01-13 15:54:40|21391.84|21311.84|21387.65|21307.65|21391.84|21311.84|21387.65|21307.65|9
1736783690000|2025-01-13 15:54:50|21387.27|21307.27|21387.25|21307.25|21389.19|21309.19|21386.98|21306.98|10
1736783700000|2025-01-13 15:55:00|21386.87|21306.87|21389.13|21309.13|21389.42|21309.42|21386.15|21306.15|10
1736783710000|2025-01-13 15:55:10|21388.04|21308.04|21385.05|21305.05|21388.04|21308.04|21384.83|21304.83|10
1736783720000|2025-01-13 15:55:20|21385.24|21305.24|21382.45|21302.45|21385.24|21305.24|21379.64|21299.64|10
1736783730000|2025-01-13 15:55:30|21382.66|21302.66|21380.99|21300.99|21382.66|21302.66|21379.28|21299.28|10
1736783740000|2025-01-13 15:55:40|21381.56|21301.56|21376.89|21296.89|21381.56|21301.56|21376.89|21296.89|10
1736783750000|2025-01-13 15:55:50|21376.73|21296.73|21380.18|21300.18|21380.3|21300.3|21376.73|21296.73|10
1736783760000|2025-01-13 15:56:00|21380.69|21300.69|21378.02|21298.02|21380.9|21300.9|21377.56|21297.56|10
1736783770000|2025-01-13 15:56:10|21377.6|21297.6|21379.54|21299.54|21379.54|21299.54|21376.27|21296.27|9
1736783780000|2025-01-13 15:56:20|21378.76|21298.76|21381.24|21301.24|21382.21|21302.21|21377.46|21297.46|10
1736783790000|2025-01-13 15:56:30|21381.65|21301.65|21383.68|21303.68|21384.06|21304.06|21381.65|21301.65|10
1736783800000|2025-01-13 15:56:40|21383.33|21303.33|21377.91|21297.91|21383.94|21303.94|21377.74|21297.74|10
1736783810000|2025-01-13 15:56:50|21377.53|21297.53|21383.9|21303.9|21383.9|21303.9|21377.53|21297.53|10
1736783820000|2025-01-13 15:57:00|21385.02|21305.02|21383.81|21303.81|21386.11|21306.11|21383.75|21303.75|10
1736783830000|2025-01-13 15:57:10|21382.78|21302.78|21380.93|21300.93|21382.78|21302.78|21380.66|21300.66|10
1736783840000|2025-01-13 15:57:20|21381.32|21301.32|21385.06|21305.06|21385.06|21305.06|21381.32|21301.32|10
1736783850000|2025-01-13 15:57:30|21386.43|21306.43|21390.5|21310.5|21390.92|21310.92|21386.43|21306.43|10
1736783860000|2025-01-13 15:57:40|21392.23|21312.23|21394.14|21314.14|21394.14|21314.14|21390.59|21310.59|10
1736783870000|2025-01-13 15:57:50|21393.95|21313.95|21393.61|21313.61|21393.95|21313.95|21392.86|21312.86|10
1736783880000|2025-01-13 15:58:00|21392.8|21312.8|21392.64|21312.64|21392.8|21312.8|21390.62|21310.62|10
1736783890000|2025-01-13 15:58:10|21394.1|21314.1|21403.57|21323.57|21403.57|21323.57|21394.1|21314.1|10
1736783900000|2025-01-13 15:58:20|21403.6|21323.6|21404.94|21324.94|21405.28|21325.28|21403.46|21323.46|10
1736783910000|2025-01-13 15:58:30|21404.76|21324.76|21407.75|21327.75|21407.75|21327.75|21404.76|21324.76|10
1736783920000|2025-01-13 15:58:40|21407.73|21327.73|21408.06|21328.06|21408.7|21328.7|21407.62|21327.62|10
1736783930000|2025-01-13 15:58:50|21406.93|21326.93|21406.51|21326.51|21406.93|21326.93|21403.26|21323.26|10
1736783940000|2025-01-13 15:59:00|21406.46|21326.46|21403.06|21323.06|21406.46|21326.46|21403.06|21323.06|10
1736783950000|2025-01-13 15:59:10|21402.1|21322.1|21398.09|21318.09|21402.1|21322.1|21398.09|21318.09|10
1736783960000|2025-01-13 15:59:20|21397.67|21317.67|21392.68|21312.68|21397.67|21317.67|21392.68|21312.68|10
1736783970000|2025-01-13 15:59:30|21392.87|21312.87|21391.45|21311.45|21393.07|21313.07|21391.25|21311.25|10
1736783980000|2025-01-13 15:59:40|21390.43|21310.43|21391.13|21311.13|21392|21312|21389.93|21309.93|9
1736783990000|2025-01-13 15:59:50|21391.2|21311.2|21384|21304|21391.2|21311.2|21384|21304|9
1736784000000|2025-01-13 16:00:00|21384.4|21304.4|21381.64|21301.64|21387.57|21307.57|21381.64|21301.64|10
1736784010000|2025-01-13 16:00:10|21381.26|21301.26|21362.09|21282.09|21381.26|21301.26|21362.09|21282.09|10
1736784020000|2025-01-13 16:00:20|21363.4|21283.4|21362.28|21282.28|21363.4|21283.4|21357.64|21277.64|10
1736784030000|2025-01-13 16:00:30|21362.42|21282.42|21354.67|21274.67|21365.52|21285.52|21354.67|21274.67|10
1736784040000|2025-01-13 16:00:40|21354.11|21274.11|21336.6|21256.6|21354.11|21274.11|21336.6|21256.6|10
1736784050000|2025-01-13 16:00:50|21334.82|21254.82|21332.16|21252.16|21334.82|21254.82|21330.46|21250.46|10
1736784060000|2025-01-13 16:01:00|21331.22|21251.22|21340.21|21260.21|21340.21|21260.21|21330.34|21250.34|10
1736784070000|2025-01-13 16:01:10|21342.45|21262.45|21352.05|21272.05|21352.84|21272.84|21342.45|21262.45|10
1736784080000|2025-01-13 16:01:20|21355.53|21275.53|21354.2|21274.2|21358.94|21278.94|21354.08|21274.08|10
1736784090000|2025-01-13 16:01:30|21353.45|21273.45|21359.69|21279.69|21359.69|21279.69|21353.45|21273.45|10
1736784100000|2025-01-13 16:01:40|21359.18|21279.18|21362.01|21282.01|21362.01|21282.01|21357.14|21277.14|9
1736784110000|2025-01-13 16:01:50|21362.22|21282.22|21369.03|21289.03|21369.03|21289.03|21362.22|21282.22|10
1736784120000|2025-01-13 16:02:00|21369.78|21289.78|21385.08|21305.08|21385.08|21305.08|21369.78|21289.78|10
1736784130000|2025-01-13 16:02:10|21384.58|21304.58|21378.35|21298.35|21386.15|21306.15|21378.35|21298.35|10
1736784140000|2025-01-13 16:02:20|21375.16|21295.16|21371.69|21291.69|21376.9|21296.9|21371.69|21291.69|10
1736784150000|2025-01-13 16:02:30|21371.47|21291.47|21373.52|21293.52|21374.11|21294.11|21371.47|21291.47|10
1736784160000|2025-01-13 16:02:40|21374.29|21294.29|21382.18|21302.18|21382.18|21302.18|21374.29|21294.29|10
1736784170000|2025-01-13 16:02:50|21382.96|21302.96|21382.37|21302.37|21383.51|21303.51|21380.9|21300.9|10
1736784180000|2025-01-13 16:03:00|21383.33|21303.33|21389.19|21309.19|21389.19|21309.19|21383.33|21303.33|10
1736784190000|2025-01-13 16:03:10|21390.08|21310.08|21395.93|21315.93|21395.93|21315.93|21390.08|21310.08|10
1736784200000|2025-01-13 16:03:20|21396.75|21316.75|21403.02|21323.02|21403.02|21323.02|21396.75|21316.75|10
1736784210000|2025-01-13 16:03:30|21402.77|21322.77|21399.51|21319.51|21403.81|21323.81|21399.51|21319.51|10
1736784220000|2025-01-13 16:03:40|21397.75|21317.75|21393.99|21313.99|21397.75|21317.75|21392.75|21312.75|10
1736784230000|2025-01-13 16:03:50|21393.67|21313.67|21396.79|21316.79|21396.81|21316.81|21393.67|21313.67|10
1736784240000|2025-01-13 16:04:00|21396.4|21316.4|21400.94|21320.94|21401.01|21321.01|21396.4|21316.4|10
1736784250000|2025-01-13 16:04:10|21399.85|21319.85|21401.57|21321.57|21401.57|21321.57|21399.14|21319.14|10
1736784260000|2025-01-13 16:04:20|21401.14|21321.14|21393.91|21313.91|21401.38|21321.38|21393.91|21313.91|10
1736784270000|2025-01-13 16:04:30|21393.23|21313.23|21387.14|21307.14|21393.23|21313.23|21387.14|21307.14|10
1736784280000|2025-01-13 16:04:40|21382.88|21302.88|21379.01|21299.01|21383.1|21303.1|21378.67|21298.67|10
1736784290000|2025-01-13 16:04:50|21380.08|21300.08|21388.52|21308.52|21388.52|21308.52|21380.08|21300.08|10
1736784300000|2025-01-13 16:05:00|21388.71|21308.71|21392.47|21312.47|21392.47|21312.47|21388.71|21308.71|10
1736784310000|2025-01-13 16:05:10|21393.15|21313.15|21399.32|21319.32|21399.96|21319.96|21393.15|21313.15|10
1736784320000|2025-01-13 16:05:20|21401.93|21321.93|21410.91|21330.91|21410.91|21330.91|21401.67|21321.67|10
1736784330000|2025-01-13 16:05:30|21410.96|21330.96|21413.33|21333.33|21413.33|21333.33|21410.96|21330.96|10
1736784340000|2025-01-13 16:05:40|21413.64|21333.64|21420.25|21340.25|21420.82|21340.82|21413.64|21333.64|9
1736784350000|2025-01-13 16:05:50|21419.65|21339.65|21412.54|21332.54|21419.65|21339.65|21412.54|21332.54|10
1736784360000|2025-01-13 16:06:00|21411.26|21331.26|21400.28|21320.28|21411.26|21331.26|21400.28|21320.28|10
1736784370000|2025-01-13 16:06:10|21400.08|21320.08|21394.99|21314.99|21400.08|21320.08|21394.38|21314.38|10
1736784380000|2025-01-13 16:06:20|21392.53|21312.53|21395.81|21315.81|21395.81|21315.81|21392.53|21312.53|10
1736784390000|2025-01-13 16:06:30|21396.61|21316.61|21394.2|21314.2|21396.61|21316.61|21393.02|21313.02|9
1736784400000|2025-01-13 16:06:40|21393.77|21313.77|21397.92|21317.92|21398.47|21318.47|21393.73|21313.73|10
1736784410000|2025-01-13 16:06:50|21397.89|21317.89|21397.06|21317.06|21398.24|21318.24|21395.25|21315.25|10
1736784420000|2025-01-13 16:07:00|21397.18|21317.18|21400.75|21320.75|21401.98|21321.98|21397.18|21317.18|10
1736784430000|2025-01-13 16:07:10|21399.74|21319.74|21404.77|21324.77|21405.05|21325.05|21399.04|21319.04|10
1736784440000|2025-01-13 16:07:20|21405.19|21325.19|21408.05|21328.05|21408.64|21328.64|21405.19|21325.19|10
1736784450000|2025-01-13 16:07:30|21408.42|21328.42|21414.93|21334.93|21414.93|21334.93|21408.04|21328.04|10
1736784460000|2025-01-13 16:07:40|21416.01|21336.01|21421.56|21341.56|21422.34|21342.34|21416.01|21336.01|10
1736784470000|2025-01-13 16:07:50|21421.33|21341.33|21422.62|21342.62|21422.62|21342.62|21419.55|21339.55|10
1736784480000|2025-01-13 16:08:00|21423.58|21343.58|21424.89|21344.89|21424.89|21344.89|21423.32|21343.32|9
1736784490000|2025-01-13 16:08:10|21424.43|21344.43|21430.87|21350.87|21430.87|21350.87|21424.29|21344.29|10
1736784500000|2025-01-13 16:08:20|21431.48|21351.48|21433.9|21353.9|21434.31|21354.31|21431.47|21351.47|10
1736784510000|2025-01-13 16:08:30|21433.73|21353.73|21427.05|21347.05|21433.73|21353.73|21427.05|21347.05|10
1736784520000|2025-01-13 16:08:40|21426.02|21346.02|21423.31|21343.31|21426.02|21346.02|21422.89|21342.89|10
1736784530000|2025-01-13 16:08:50|21423.92|21343.92|21423.67|21343.67|21424.53|21344.53|21422.97|21342.97|10
1736784540000|2025-01-13 16:09:00|21423.7|21343.7|21418.96|21338.96|21423.7|21343.7|21418.91|21338.91|10
1736784550000|2025-01-13 16:09:10|21419.24|21339.24|21421.68|21341.68|21421.68|21341.68|21417.66|21337.66|10
1736784560000|2025-01-13 16:09:20|21420.66|21340.66|21414.94|21334.94|21420.66|21340.66|21414.94|21334.94|10
1736784570000|2025-01-13 16:09:30|21414.32|21334.32|21404.85|21324.85|21414.5|21334.5|21404.85|21324.85|10
1736784580000|2025-01-13 16:09:40|21405.17|21325.17|21395.51|21315.51|21405.17|21325.17|21395.51|21315.51|10
1736784590000|2025-01-13 16:09:50|21395.5|21315.5|21386.52|21306.52|21395.5|21315.5|21386.52|21306.52|10
1736784600000|2025-01-13 16:10:00|21386.08|21306.08|21380.12|21300.12|21386.44|21306.44|21380.12|21300.12|10
1736784610000|2025-01-13 16:10:10|21380.42|21300.42|21383.17|21303.17|21384.43|21304.43|21380.42|21300.42|10
1736784620000|2025-01-13 16:10:20|21383.36|21303.36|21385.48|21305.48|21385.48|21305.48|21383.34|21303.34|10
1736784630000|2025-01-13 16:10:30|21386.18|21306.18|21387.59|21307.59|21390.55|21310.55|21386.18|21306.18|10
1736784640000|2025-01-13 16:10:40|21385.65|21305.65|21378.22|21298.22|21386.63|21306.63|21378.22|21298.22|10
1736784650000|2025-01-13 16:10:50|21377.59|21297.59|21366.93|21286.93|21377.59|21297.59|21366.93|21286.93|10
1736784660000|2025-01-13 16:11:00|21367.11|21287.11|21360.34|21280.34|21367.57|21287.57|21360.01|21280.01|9
1736784670000|2025-01-13 16:11:10|21356.12|21276.12|21354.93|21274.93|21360.12|21280.12|21354.93|21274.93|10
1736784680000|2025-01-13 16:11:20|21352.56|21272.56|21346.58|21266.58|21352.56|21272.56|21346.14|21266.14|10
1736784690000|2025-01-13 16:11:30|21346.06|21266.06|21341.09|21261.09|21346.06|21266.06|21341|21261|10
1736784700000|2025-01-13 16:11:40|21340.87|21260.87|21336.75|21256.75|21341.51|21261.51|21336.75|21256.75|10
1736784710000|2025-01-13 16:11:50|21335.24|21255.24|21333.27|21253.27|21335.48|21255.48|21332.35|21252.35|10
1736784720000|2025-01-13 16:12:00|21334.07|21254.07|21343.05|21263.05|21343.55|21263.55|21334.07|21254.07|10
1736784730000|2025-01-13 16:12:10|21343.38|21263.38|21331.05|21251.05|21343.38|21263.38|21331.05|21251.05|9
1736784740000|2025-01-13 16:12:20|21328.07|21248.07|21328.73|21248.73|21328.73|21248.73|21324.46|21244.46|10
1736784750000|2025-01-13 16:12:30|21329.53|21249.53|21325.45|21245.45|21329.65|21249.65|21325.45|21245.45|10
1736784760000|2025-01-13 16:12:40|21322.86|21242.86|21317.95|21237.95|21322.86|21242.86|21317.95|21237.95|10
1736784770000|2025-01-13 16:12:50|21317.9|21237.9|21319.75|21239.75|21322.13|21242.13|21317.9|21237.9|10
1736784780000|2025-01-13 16:13:00|21320.67|21240.67|21309.84|21229.84|21320.67|21240.67|21309.84|21229.84|10
1736784790000|2025-01-13 16:13:10|21310.29|21230.29|21305.89|21225.89|21310.29|21230.29|21305.89|21225.89|10
1736784800000|2025-01-13 16:13:20|21305.58|21225.58|21302.26|21222.26|21305.58|21225.58|21302.2|21222.2|10
1736784810000|2025-01-13 16:13:30|21302.07|21222.07|21299.27|21219.27|21302.89|21222.89|21299.27|21219.27|10
1736784820000|2025-01-13 16:13:40|21299.4|21219.4|21296.12|21216.12|21302.28|21222.28|21296.12|21216.12|10
1736784830000|2025-01-13 16:13:50|21295.58|21215.58|21288.81|21208.81|21295.78|21215.78|21288.81|21208.81|10
1736784840000|2025-01-13 16:14:00|21288.15|21208.15|21283.59|21203.59|21288.87|21208.87|21283.59|21203.59|10
1736784850000|2025-01-13 16:14:10|21283.88|21203.88|21292.76|21212.76|21293.42|21213.42|21283.88|21203.88|10
1736784860000|2025-01-13 16:14:20|21291.53|21211.53|21293.76|21213.76|21293.76|21213.76|21290.43|21210.43|10
1736784870000|2025-01-13 16:14:30|21293.81|21213.81|21298.27|21218.27|21298.27|21218.27|21293.81|21213.81|10
1736784880000|2025-01-13 16:14:40|21299.19|21219.19|21305.45|21225.45|21305.45|21225.45|21299.19|21219.19|10
1736784890000|2025-01-13 16:14:50|21308.18|21228.18|21323.39|21243.39|21323.39|21243.39|21308.18|21228.18|10
1736784900000|2025-01-13 16:15:00|21323.66|21243.66|21323.2|21243.2|21323.66|21243.66|21321.26|21241.26|10
1736784910000|2025-01-13 16:15:10|21323.5|21243.5|21341.58|21261.58|21341.77|21261.77|21323.38|21243.38|10
1736784920000|2025-01-13 16:15:20|21341.93|21261.93|21338|21258|21342.57|21262.57|21338|21258|10
1736784930000|2025-01-13 16:15:30|21337.05|21257.05|21328.71|21248.71|21337.05|21257.05|21328.63|21248.63|10
1736784940000|2025-01-13 16:15:40|21328.76|21248.76|21328.66|21248.66|21328.76|21248.76|21326.91|21246.91|10
1736784950000|2025-01-13 16:15:50|21328.57|21248.57|21336.13|21256.13|21336.13|21256.13|21328.26|21248.26|10
1736784960000|2025-01-13 16:16:00|21337.47|21257.47|21342.19|21262.19|21342.19|21262.19|21335.1|21255.1|10
1736784970000|2025-01-13 16:16:10|21342.52|21262.52|21345.89|21265.89|21345.89|21265.89|21341.32|21261.32|10
1736784980000|2025-01-13 16:16:20|21346.48|21266.48|21337.52|21257.52|21346.48|21266.48|21337.36|21257.36|10
1736784990000|2025-01-13 16:16:30|21337.08|21257.08|21336.97|21256.97|21337.08|21257.08|21332.39|21252.39|10
1736785000000|2025-01-13 16:16:40|21338.94|21258.94|21341.18|21261.18|21341.18|21261.18|21338.94|21258.94|10
1736785010000|2025-01-13 16:16:50|21341.32|21261.32|21338.46|21258.46|21345.1|21265.1|21338.46|21258.46|10
1736785020000|2025-01-13 16:17:00|21338.02|21258.02|21330.29|21250.29|21338.02|21258.02|21330.29|21250.29|10
1736785030000|2025-01-13 16:17:10|21329.83|21249.83|21334.92|21254.92|21334.92|21254.92|21329.83|21249.83|10
1736785040000|2025-01-13 16:17:20|21333.91|21253.91|21336.71|21256.71|21336.92|21256.92|21333.91|21253.91|10
1736785050000|2025-01-13 16:17:30|21335.41|21255.41|21327.85|21247.85|21335.41|21255.41|21327.85|21247.85|10
1736785060000|2025-01-13 16:17:40|21325.27|21245.27|21304.84|21224.84|21325.27|21245.27|21304.84|21224.84|10
1736785070000|2025-01-13 16:17:50|21305.1|21225.1|21306.05|21226.05|21306.05|21226.05|21303.27|21223.27|10
1736785080000|2025-01-13 16:18:00|21307.04|21227.04|21314.81|21234.81|21314.81|21234.81|21307.04|21227.04|10
1736785090000|2025-01-13 16:18:10|21314.2|21234.2|21309.49|21229.49|21314.2|21234.2|21309.24|21229.24|10
1736785100000|2025-01-13 16:18:20|21310.16|21230.16|21303.61|21223.61|21310.16|21230.16|21303.61|21223.61|10
1736785110000|2025-01-13 16:18:30|21303.19|21223.19|21301.77|21221.77|21303.19|21223.19|21301.52|21221.52|10
1736785120000|2025-01-13 16:18:40|21302.85|21222.85|21301.52|21221.52|21306.4|21226.4|21301.52|21221.52|10
1736785130000|2025-01-13 16:18:50|21300.77|21220.77|21295.96|21215.96|21300.77|21220.77|21295.96|21215.96|10
1736785140000|2025-01-13 16:19:00|21296.84|21216.84|21297.73|21217.73|21297.73|21217.73|21292.69|21212.69|10
1736785150000|2025-01-13 16:19:10|21298.39|21218.39|21294.64|21214.64|21298.93|21218.93|21294.3|21214.3|10
1736785160000|2025-01-13 16:19:20|21292.69|21212.69|21293.35|21213.35|21293.35|21213.35|21291.69|21211.69|10
1736785170000|2025-01-13 16:19:30|21293.82|21213.82|21290.97|21210.97|21294.53|21214.53|21290.74|21210.74|9
1736785180000|2025-01-13 16:19:40|21291.8|21211.8|21287.86|21207.86|21292.2|21212.2|21287.86|21207.86|10
1736785190000|2025-01-13 16:19:50|21288.2|21208.2|21290.79|21210.79|21290.79|21210.79|21287.85|21207.85|10
1736785200000|2025-01-13 16:20:00|21291.5|21211.5|21294.71|21214.71|21295.64|21215.64|21291.5|21211.5|10
1736785210000|2025-01-13 16:20:10|21295.78|21215.78|21292.71|21212.71|21295.91|21215.91|21292.71|21212.71|9
1736785220000|2025-01-13 16:20:20|21293.42|21213.42|21301.54|21221.54|21301.54|21221.54|21293.42|21213.42|10
1736785230000|2025-01-13 16:20:30|21303.43|21223.43|21311.86|21231.86|21312.14|21232.14|21303.43|21223.43|10
1736785240000|2025-01-13 16:20:40|21312.24|21232.24|21308.28|21228.28|21313.78|21233.78|21307.07|21227.07|10
1736785250000|2025-01-13 16:20:50|21309.55|21229.55|21312.09|21232.09|21312.09|21232.09|21309.26|21229.26|10
1736785260000|2025-01-13 16:21:00|21312.15|21232.15|21308.19|21228.19|21313.18|21233.18|21308.19|21228.19|10
1736785270000|2025-01-13 16:21:10|21306.76|21226.76|21299.9|21219.9|21308.28|21228.28|21299.9|21219.9|10
1736785280000|2025-01-13 16:21:20|21299.05|21219.05|21297.57|21217.57|21299.32|21219.32|21296.6|21216.6|10
1736785290000|2025-01-13 16:21:30|21297.77|21217.77|21295.22|21215.22|21297.99|21217.99|21295.22|21215.22|10
1736785300000|2025-01-13 16:21:40|21293.1|21213.1|21281.66|21201.66|21293.1|21213.1|21281.66|21201.66|10
1736785310000|2025-01-13 16:21:50|21282.15|21202.15|21281.64|21201.64|21282.89|21202.89|21279.67|21199.67|10
1736785320000|2025-01-13 16:22:00|21281.47|21201.47|21273.65|21193.65|21281.47|21201.47|21273.65|21193.65|10
1736785330000|2025-01-13 16:22:10|21273.01|21193.01|21275.26|21195.26|21275.26|21195.26|21272.99|21192.99|10
1736785340000|2025-01-13 16:22:20|21275.95|21195.95|21278.51|21198.51|21278.51|21198.51|21275.95|21195.95|10
1736785350000|2025-01-13 16:22:30|21277.98|21197.98|21274.89|21194.89|21279.06|21199.06|21274.5|21194.5|10
1736785360000|2025-01-13 16:22:40|21274.87|21194.87|21271.95|21191.95|21275.23|21195.23|21271.95|21191.95|10
1736785370000|2025-01-13 16:22:50|21269.24|21189.24|21257.54|21177.54|21269.24|21189.24|21257.19|21177.19|10
1736785380000|2025-01-13 16:23:00|21258.18|21178.18|21256.31|21176.31|21258.18|21178.18|21251.95|21171.95|10
1736785390000|2025-01-13 16:23:10|21254.6|21174.6|21253.64|21173.64|21257.46|21177.46|21253.64|21173.64|10
1736785400000|2025-01-13 16:23:20|21247.36|21167.36|21246.76|21166.76|21249.03|21169.03|21246.76|21166.76|10
1736785410000|2025-01-13 16:23:30|21246.32|21166.32|21247.47|21167.47|21248.05|21168.05|21246.25|21166.25|10
1736785420000|2025-01-13 16:23:40|21246.61|21166.61|21246.87|21166.87|21247.83|21167.83|21246.09|21166.09|10
1736785430000|2025-01-13 16:23:50|21245.85|21165.85|21249.77|21169.77|21250.19|21170.19|21245.52|21165.52|10
1736785440000|2025-01-13 16:24:00|21249.87|21169.87|21250.93|21170.93|21250.93|21170.93|21248.34|21168.34|10
1736785450000|2025-01-13 16:24:10|21251.59|21171.59|21256.08|21176.08|21257.95|21177.95|21251.59|21171.59|10
1736785460000|2025-01-13 16:24:20|21255.39|21175.39|21258.89|21178.89|21258.89|21178.89|21255.39|21175.39|10
1736785470000|2025-01-13 16:24:30|21258.81|21178.81|21255.44|21175.44|21258.81|21178.81|21252.09|21172.09|9
1736785480000|2025-01-13 16:24:40|21255.21|21175.21|21247.87|21167.87|21255.21|21175.21|21247.87|21167.87|10
1736785490000|2025-01-13 16:24:50|21248.3|21168.3|21248.38|21168.38|21250.29|21170.29|21248.3|21168.3|10
1736785500000|2025-01-13 16:25:00|21249.24|21169.24|21255.29|21175.29|21255.29|21175.29|21249.24|21169.24|10
1736785510000|2025-01-13 16:25:10|21255.67|21175.67|21261.37|21181.37|21262.88|21182.88|21255.67|21175.67|10
1736785520000|2025-01-13 16:25:20|21262.76|21182.76|21268.44|21188.44|21268.5|21188.5|21262.76|21182.76|9
1736785530000|2025-01-13 16:25:30|21268.18|21188.18|21271.97|21191.97|21272.4|21192.4|21268.18|21188.18|10
1736785540000|2025-01-13 16:25:40|21273.27|21193.27|21281|21201|21281|21201|21273.27|21193.27|10
1736785550000|2025-01-13 16:25:50|21282.68|21202.68|21291.1|21211.1|21291.17|21211.17|21282.68|21202.68|10
1736785560000|2025-01-13 16:26:00|21290.99|21210.99|21292.61|21212.61|21293.55|21213.55|21290.99|21210.99|10
1736785570000|2025-01-13 16:26:10|21291.22|21211.22|21297.14|21217.14|21297.34|21217.34|21290.3|21210.3|10
1736785580000|2025-01-13 16:26:20|21297.52|21217.52|21297.99|21217.99|21298.12|21218.12|21297.46|21217.46|10
1736785590000|2025-01-13 16:26:30|21297.39|21217.39|21292.26|21212.26|21297.39|21217.39|21292.26|21212.26|10
1736785600000|2025-01-13 16:26:40|21289.94|21209.94|21284.17|21204.17|21289.94|21209.94|21284.17|21204.17|9
1736785610000|2025-01-13 16:26:50|21283.3|21203.3|21280.96|21200.96|21283.3|21203.3|21280.96|21200.96|10
1736785620000|2025-01-13 16:27:00|21280.89|21200.89|21283.72|21203.72|21284.54|21204.54|21280.86|21200.86|10
1736785630000|2025-01-13 16:27:10|21283.76|21203.76|21283.98|21203.98|21284.86|21204.86|21283.67|21203.67|10
1736785640000|2025-01-13 16:27:20|21283.39|21203.39|21280.06|21200.06|21283.39|21203.39|21278.61|21198.61|10
1736785650000|2025-01-13 16:27:30|21279.98|21199.98|21280.12|21200.12|21280.12|21200.12|21277.84|21197.84|10
1736785660000|2025-01-13 16:27:40|21280.69|21200.69|21280.04|21200.04|21282.13|21202.13|21280.04|21200.04|10
1736785670000|2025-01-13 16:27:50|21278.99|21198.99|21275.8|21195.8|21281.05|21201.05|21275.8|21195.8|10
1736785680000|2025-01-13 16:28:00|21276.46|21196.46|21275.36|21195.36|21276.46|21196.46|21274.53|21194.53|10
1736785690000|2025-01-13 16:28:10|21275.5|21195.5|21274.1|21194.1|21276.6|21196.6|21274.1|21194.1|10
1736785700000|2025-01-13 16:28:20|21274.15|21194.15|21278.14|21198.14|21278.14|21198.14|21273.54|21193.54|10
1736785710000|2025-01-13 16:28:30|21277.93|21197.93|21277.9|21197.9|21279.37|21199.37|21275.91|21195.91|10
1736785720000|2025-01-13 16:28:40|21276.69|21196.69|21271.99|21191.99|21276.69|21196.69|21271.99|21191.99|10
1736785730000|2025-01-13 16:28:50|21272.63|21192.63|21269.4|21189.4|21273.18|21193.18|21269.08|21189.08|10
1736785740000|2025-01-13 16:29:00|21268.76|21188.76|21266.27|21186.27|21268.76|21188.76|21263.17|21183.17|10
1736785750000|2025-01-13 16:29:10|21267.3|21187.3|21260.06|21180.06|21267.3|21187.3|21259.51|21179.51|10
1736785760000|2025-01-13 16:29:20|21260.39|21180.39|21260.51|21180.51|21260.79|21180.79|21259.79|21179.79|10
1736785770000|2025-01-13 16:29:30|21261.31|21181.31|21267.9|21187.9|21267.9|21187.9|21261.31|21181.31|10
1736785780000|2025-01-13 16:29:40|21268.75|21188.75|21268.11|21188.11|21270.09|21190.09|21267.98|21187.98|10
1736785790000|2025-01-13 16:29:50|21267.49|21187.49|21262.92|21182.92|21267.49|21187.49|21262.92|21182.92|10
1736785800000|2025-01-13 16:30:00|21262.17|21182.17|21257.82|21177.82|21262.17|21182.17|21256.37|21176.37|10
1736785810000|2025-01-13 16:30:10|21257.56|21177.56|21248.34|21168.34|21257.58|21177.58|21246.83|21166.83|10
1736785820000|2025-01-13 16:30:20|21246.24|21166.24|21243.04|21163.04|21247.9|21167.9|21243.04|21163.04|10
1736785830000|2025-01-13 16:30:30|21243.31|21163.31|21253.42|21173.42|21253.64|21173.64|21243.31|21163.31|10
1736785840000|2025-01-13 16:30:40|21254.12|21174.12|21259.68|21179.68|21259.68|21179.68|21254.12|21174.12|9
1736785850000|2025-01-13 16:30:50|21261.59|21181.59|21262.35|21182.35|21263.01|21183.01|21260.14|21180.14|10
1736785860000|2025-01-13 16:31:00|21262.19|21182.19|21258.78|21178.78|21262.19|21182.19|21257.78|21177.78|10
1736785870000|2025-01-13 16:31:10|21259.25|21179.25|21263.26|21183.26|21263.26|21183.26|21259.25|21179.25|10
1736785880000|2025-01-13 16:31:20|21263.96|21183.96|21274.99|21194.99|21275.31|21195.31|21263.96|21183.96|10
1736785890000|2025-01-13 16:31:30|21274.63|21194.63|21274.17|21194.17|21275.85|21195.85|21274.02|21194.02|10
1736785900000|2025-01-13 16:31:40|21274.16|21194.16|21275.65|21195.65|21275.65|21195.65|21273.23|21193.23|10
1736785910000|2025-01-13 16:31:50|21276.01|21196.01|21277.26|21197.26|21277.56|21197.56|21276.01|21196.01|10
1736785920000|2025-01-13 16:32:00|21277.91|21197.91|21280.34|21200.34|21280.34|21200.34|21277.79|21197.79|10
1736785930000|2025-01-13 16:32:10|21280.66|21200.66|21282.99|21202.99|21282.99|21202.99|21280.66|21200.66|10
1736785940000|2025-01-13 16:32:20|21282.91|21202.91|21284.98|21204.98|21285.31|21205.31|21282.91|21202.91|9
1736785950000|2025-01-13 16:32:30|21284.57|21204.57|21282.05|21202.05|21285.24|21205.24|21282.05|21202.05|10
1736785960000|2025-01-13 16:32:40|21281.36|21201.36|21275.36|21195.36|21281.36|21201.36|21275.35|21195.35|10
1736785970000|2025-01-13 16:32:50|21274.94|21194.94|21272.14|21192.14|21274.94|21194.94|21272.1|21192.1|10
1736785980000|2025-01-13 16:33:00|21272.26|21192.26|21281.73|21201.73|21281.73|21201.73|21272.26|21192.26|10
1736785990000|2025-01-13 16:33:10|21282.59|21202.59|21285.09|21205.09|21285.4|21205.4|21282.59|21202.59|10
1736786000000|2025-01-13 16:33:20|21284.41|21204.41|21281.29|21201.29|21284.67|21204.67|21280.98|21200.98|10
1736786010000|2025-01-13 16:33:30|21280.68|21200.68|21281.23|21201.23|21281.73|21201.73|21280.21|21200.21|10
1736786020000|2025-01-13 16:33:40|21280.75|21200.75|21282|21202|21282|21202|21280.46|21200.46|10
1736786030000|2025-01-13 16:33:50|21280.35|21200.35|21277.73|21197.73|21280.85|21200.85|21277.73|21197.73|10
1736786040000|2025-01-13 16:34:00|21276.59|21196.59|21276.37|21196.37|21276.98|21196.98|21275.05|21195.05|10
1736786050000|2025-01-13 16:34:10|21276.2|21196.2|21275.87|21195.87|21277.16|21197.16|21275.13|21195.13|9
1736786060000|2025-01-13 16:34:20|21276.14|21196.14|21279.01|21199.01|21279.01|21199.01|21276.14|21196.14|10
1736786070000|2025-01-13 16:34:30|21280.07|21200.07|21285.09|21205.09|21285.09|21205.09|21280.07|21200.07|10
1736786080000|2025-01-13 16:34:40|21283.46|21203.46|21285|21205|21285|21205|21281.54|21201.54|10
1736786090000|2025-01-13 16:34:50|21284.41|21204.41|21281.9|21201.9|21284.72|21204.72|21281.9|21201.9|10
1736786100000|2025-01-13 16:35:00|21280.76|21200.76|21277.17|21197.17|21280.76|21200.76|21277.17|21197.17|10
1736786110000|2025-01-13 16:35:10|21276.3|21196.3|21275.18|21195.18|21276.3|21196.3|21271.28|21191.28|10
1736786120000|2025-01-13 16:35:20|21276.06|21196.06|21279.92|21199.92|21280.12|21200.12|21276.06|21196.06|10
1736786130000|2025-01-13 16:35:30|21279.76|21199.76|21289.69|21209.69|21289.69|21209.69|21279.76|21199.76|10
1736786140000|2025-01-13 16:35:40|21292.36|21212.36|21296.56|21216.56|21296.56|21216.56|21290.95|21210.95|10
1736786150000|2025-01-13 16:35:50|21297.58|21217.58|21299.7|21219.7|21299.7|21219.7|21296.01|21216.01|10
1736786160000|2025-01-13 16:36:00|21299.8|21219.8|21305.21|21225.21|21305.54|21225.54|21299.6|21219.6|10
1736786170000|2025-01-13 16:36:10|21305.26|21225.26|21307.62|21227.62|21310.46|21230.46|21305.26|21225.26|10
1736786180000|2025-01-13 16:36:20|21306.86|21226.86|21305.99|21225.99|21307.79|21227.79|21305.6|21225.6|10
1736786190000|2025-01-13 16:36:30|21305.36|21225.36|21308.97|21228.97|21309.24|21229.24|21305.36|21225.36|10
1736786200000|2025-01-13 16:36:40|21309.94|21229.94|21310.06|21230.06|21310.06|21230.06|21309.05|21229.05|10
1736786210000|2025-01-13 16:36:50|21311.08|21231.08|21308.88|21228.88|21311.08|21231.08|21308.88|21228.88|10
1736786220000|2025-01-13 16:37:00|21308.41|21228.41|21307.84|21227.84|21308.41|21228.41|21307.21|21227.21|10
1736786230000|2025-01-13 16:37:10|21307.55|21227.55|21305.17|21225.17|21307.55|21227.55|21304.51|21224.51|10
1736786240000|2025-01-13 16:37:20|21305.26|21225.26|21305.92|21225.92|21305.92|21225.92|21303.85|21223.85|10
1736786250000|2025-01-13 16:37:30|21305.52|21225.52|21307.66|21227.66|21309.22|21229.22|21305.42|21225.42|10
1736786260000|2025-01-13 16:37:40|21308.26|21228.26|21308.29|21228.29|21308.77|21228.77|21307.37|21227.37|10
1736786270000|2025-01-13 16:37:50|21307.9|21227.9|21306.73|21226.73|21307.9|21227.9|21306.73|21226.73|10
1736786280000|2025-01-13 16:38:00|21307.48|21227.48|21305.21|21225.21|21308.11|21228.11|21305.12|21225.12|10
1736786290000|2025-01-13 16:38:10|21305.43|21225.43|21304.57|21224.57|21307.19|21227.19|21304.57|21224.57|10
1736786300000|2025-01-13 16:38:20|21304.47|21224.47|21303.55|21223.55|21304.95|21224.95|21303.13|21223.13|10
1736786310000|2025-01-13 16:38:30|21303.57|21223.57|21304.2|21224.2|21304.2|21224.2|21302.94|21222.94|9
1736786320000|2025-01-13 16:38:40|21304.21|21224.21|21301.77|21221.77|21304.67|21224.67|21301.77|21221.77|10
1736786330000|2025-01-13 16:38:50|21301.94|21221.94|21297.93|21217.93|21302.05|21222.05|21297.93|21217.93|10
1736786340000|2025-01-13 16:39:00|21298.43|21218.43|21295.82|21215.82|21298.43|21218.43|21295.47|21215.47|10
1736786350000|2025-01-13 16:39:10|21295.72|21215.72|21293.67|21213.67|21295.72|21215.72|21293.67|21213.67|10
1736786360000|2025-01-13 16:39:20|21293.05|21213.05|21293.21|21213.21|21293.21|21213.21|21292.78|21212.78|10
1736786370000|2025-01-13 16:39:30|21292.69|21212.69|21291.44|21211.44|21294.01|21214.01|21291.44|21211.44|10
1736786380000|2025-01-13 16:39:40|21290.98|21210.98|21291.59|21211.59|21292.43|21212.43|21290.98|21210.98|10
1736786390000|2025-01-13 16:39:50|21291.21|21211.21|21288.78|21208.78|21291.21|21211.21|21287.97|21207.97|9
1736786400000|2025-01-13 16:40:00|21288.67|21208.67|21288.99|21208.99|21288.99|21208.99|21287.15|21207.15|10
1736786410000|2025-01-13 16:40:10|21288.7|21208.7|21289.99|21209.99|21290.18|21210.18|21287.94|21207.94|10
1736786420000|2025-01-13 16:40:20|21290.63|21210.63|21298.54|21218.54|21298.54|21218.54|21290.63|21210.63|10
1736786430000|2025-01-13 16:40:30|21300.63|21220.63|21304.59|21224.59|21305.18|21225.18|21300.63|21220.63|10
1736786440000|2025-01-13 16:40:40|21304|21224|21300.27|21220.27|21304.34|21224.34|21300.27|21220.27|10
1736786450000|2025-01-13 16:40:50|21299.36|21219.36|21296.99|21216.99|21299.36|21219.36|21296.7|21216.7|10
1736786460000|2025-01-13 16:41:00|21296.21|21216.21|21296.79|21216.79|21297.1|21217.1|21295.53|21215.53|10
1736786470000|2025-01-13 16:41:10|21295.37|21215.37|21296.22|21216.22|21296.22|21216.22|21293.97|21213.97|10
1736786480000|2025-01-13 16:41:20|21297.02|21217.02|21301.08|21221.08|21301.08|21221.08|21296.81|21216.81|10
1736786490000|2025-01-13 16:41:30|21300.82|21220.82|21303.54|21223.54|21303.69|21223.69|21300.82|21220.82|10
1736786500000|2025-01-13 16:41:40|21303.59|21223.59|21307.31|21227.31|21307.61|21227.61|21303.28|21223.28|10
1736786510000|2025-01-13 16:41:50|21306.52|21226.52|21305.94|21225.94|21307.32|21227.32|21305.94|21225.94|10
1736786520000|2025-01-13 16:42:00|21305.37|21225.37|21304.5|21224.5|21306.94|21226.94|21304.5|21224.5|10
1736786530000|2025-01-13 16:42:10|21305.19|21225.19|21304.55|21224.55|21305.19|21225.19|21303.39|21223.39|10
1736786540000|2025-01-13 16:42:20|21304.09|21224.09|21305.65|21225.65|21305.65|21225.65|21303.47|21223.47|10
1736786550000|2025-01-13 16:42:30|21305.34|21225.34|21303.87|21223.87|21305.56|21225.56|21303.06|21223.06|9
1736786560000|2025-01-13 16:42:40|21303|21223|21301.09|21221.09|21303|21223|21301.09|21221.09|10
1736786570000|2025-01-13 16:42:50|21301.01|21221.01|21293.17|21213.17|21301.01|21221.01|21293.17|21213.17|10
1736786580000|2025-01-13 16:43:00|21291.57|21211.57|21290.7|21210.7|21291.74|21211.74|21290.11|21210.11|10
1736786590000|2025-01-13 16:43:10|21290.38|21210.38|21295.02|21215.02|21295.18|21215.18|21290.38|21210.38|10
1736786600000|2025-01-13 16:43:20|21295.19|21215.19|21297.32|21217.32|21297.38|21217.38|21295.19|21215.19|10
1736786610000|2025-01-13 16:43:30|21297.95|21217.95|21295.65|21215.65|21298.83|21218.83|21295.3|21215.3|10
1736786620000|2025-01-13 16:43:40|21295.43|21215.43|21295.94|21215.94|21296.92|21216.92|21295.41|21215.41|10
1736786630000|2025-01-13 16:43:50|21296.48|21216.48|21297.86|21217.86|21298.54|21218.54|21296.48|21216.48|10
1736786640000|2025-01-13 16:44:00|21297.89|21217.89|21296.46|21216.46|21297.89|21217.89|21295.78|21215.78|10
1736786650000|2025-01-13 16:44:10|21296.33|21216.33|21299.13|21219.13|21299.13|21219.13|21296.33|21216.33|10
1736786660000|2025-01-13 16:44:20|21299.21|21219.21|21305.2|21225.2|21305.2|21225.2|21299.21|21219.21|10
1736786670000|2025-01-13 16:44:30|21305.12|21225.12|21310.46|21230.46|21311.08|21231.08|21305.12|21225.12|10
1736786680000|2025-01-13 16:44:40|21312.28|21232.28|21317.12|21237.12|21317.12|21237.12|21312.28|21232.28|10
1736786690000|2025-01-13 16:44:50|21316.94|21236.94|21316.42|21236.42|21318.23|21238.23|21315.98|21235.98|10
1736786700000|2025-01-13 16:45:00|21316.64|21236.64|21314.64|21234.64|21317.28|21237.28|21314.64|21234.64|10
1736786710000|2025-01-13 16:45:10|21314.83|21234.83|21314.93|21234.93|21314.93|21234.93|21313.16|21233.16|10
1736786720000|2025-01-13 16:45:20|21315.47|21235.47|21322.16|21242.16|21322.16|21242.16|21315.42|21235.42|10
1736786730000|2025-01-13 16:45:30|21322.45|21242.45|21324.77|21244.77|21324.77|21244.77|21322.45|21242.45|10
1736786740000|2025-01-13 16:45:40|21324.92|21244.92|21324.57|21244.57|21326.32|21246.32|21323.35|21243.35|10
1736786750000|2025-01-13 16:45:50|21326.29|21246.29|21332.24|21252.24|21332.24|21252.24|21326.29|21246.29|9
1736786760000|2025-01-13 16:46:00|21332.31|21252.31|21339.97|21259.97|21339.97|21259.97|21332.31|21252.31|10
1736786770000|2025-01-13 16:46:10|21338.73|21258.73|21337.35|21257.35|21340.04|21260.04|21337.35|21257.35|10
1736786780000|2025-01-13 16:46:20|21337|21257|21335.34|21255.34|21337|21257|21333.73|21253.73|10
1736786790000|2025-01-13 16:46:30|21334.97|21254.97|21332.43|21252.43|21335.01|21255.01|21332.43|21252.43|10
1736786800000|2025-01-13 16:46:40|21330.96|21250.96|21325.3|21245.3|21330.96|21250.96|21325.3|21245.3|10
1736786810000|2025-01-13 16:46:50|21325.22|21245.22|21323.92|21243.92|21326.4|21246.4|21323.92|21243.92|10
1736786820000|2025-01-13 16:47:00|21324.54|21244.54|21325.31|21245.31|21326.33|21246.33|21324.54|21244.54|9
1736786830000|2025-01-13 16:47:10|21325.82|21245.82|21327.64|21247.64|21328.51|21248.51|21324.5|21244.5|10
1736786840000|2025-01-13 16:47:20|21328.72|21248.72|21330.56|21250.56|21330.69|21250.69|21328.3|21248.3|10
1736786850000|2025-01-13 16:47:30|21331.04|21251.04|21333.9|21253.9|21333.9|21253.9|21330.65|21250.65|10
1736786860000|2025-01-13 16:47:40|21333.67|21253.67|21331.98|21251.98|21334|21254|21331.23|21251.23|10
1736786870000|2025-01-13 16:47:50|21331.21|21251.21|21326.88|21246.88|21331.21|21251.21|21326.88|21246.88|10
1736786880000|2025-01-13 16:48:00|21324.75|21244.75|21319.95|21239.95|21325.06|21245.06|21319.91|21239.91|9
1736786890000|2025-01-13 16:48:10|21319.94|21239.94|21316.11|21236.11|21320.9|21240.9|21316.11|21236.11|10
1736786900000|2025-01-13 16:48:20|21319.93|21239.93|21319.95|21239.95|21322.74|21242.74|21319.93|21239.93|10
1736786910000|2025-01-13 16:48:30|21319.19|21239.19|21318.54|21238.54|21319.6|21239.6|21318.02|21238.02|10
1736786920000|2025-01-13 16:48:40|21318.37|21238.37|21316.2|21236.2|21318.37|21238.37|21316.2|21236.2|10
1736786930000|2025-01-13 16:48:50|21316.12|21236.12|21313.69|21233.69|21316.12|21236.12|21312.69|21232.69|10
1736786940000|2025-01-13 16:49:00|21313.98|21233.98|21312.11|21232.11|21313.98|21233.98|21311.45|21231.45|10
1736786950000|2025-01-13 16:49:10|21312.28|21232.28|21310.98|21230.98|21312.52|21232.52|21310.98|21230.98|10
1736786960000|2025-01-13 16:49:20|21310.85|21230.85|21306.18|21226.18|21310.85|21230.85|21305.5|21225.5|10
1736786970000|2025-01-13 16:49:30|21305.96|21225.96|21305.45|21225.45|21306.49|21226.49|21305.45|21225.45|10
1736786980000|2025-01-13 16:49:40|21304.79|21224.79|21303.34|21223.34|21306.2|21226.2|21303.34|21223.34|10
1736786990000|2025-01-13 16:49:50|21302.79|21222.79|21294.4|21214.4|21302.79|21222.79|21293.91|21213.91|10
1736787000000|2025-01-13 16:50:00|21294.64|21214.64|21294.52|21214.52|21295.65|21215.65|21294.32|21214.32|10
1736787010000|2025-01-13 16:50:10|21293.32|21213.32|21289.77|21209.77|21293.77|21213.77|21289.77|21209.77|9
1736787020000|2025-01-13 16:50:20|21289.8|21209.8|21291.86|21211.86|21294.01|21214.01|21289.8|21209.8|10
1736787030000|2025-01-13 16:50:30|21291.59|21211.59|21286.2|21206.2|21291.59|21211.59|21286.2|21206.2|10
1736787040000|2025-01-13 16:50:40|21286.05|21206.05|21275.19|21195.19|21286.05|21206.05|21275.19|21195.19|10
1736787050000|2025-01-13 16:50:50|21273.4|21193.4|21267.49|21187.49|21273.4|21193.4|21267.49|21187.49|10
1736787060000|2025-01-13 16:51:00|21265.7|21185.7|21264.64|21184.64|21265.71|21185.71|21263.27|21183.27|10
1736787070000|2025-01-13 16:51:10|21263.25|21183.25|21261.72|21181.72|21263.25|21183.25|21258.96|21178.96|10
1736787080000|2025-01-13 16:51:20|21262.31|21182.31|21262.05|21182.05|21264.72|21184.72|21262.05|21182.05|10
1736787090000|2025-01-13 16:51:30|21261.92|21181.92|21263.04|21183.04|21263.04|21183.04|21261.22|21181.22|10
1736787100000|2025-01-13 16:51:40|21261.41|21181.41|21255.43|21175.43|21261.41|21181.41|21255.43|21175.43|10
1736787110000|2025-01-13 16:51:50|21255.73|21175.73|21251.27|21171.27|21255.73|21175.73|21251.27|21171.27|10
1736787120000|2025-01-13 16:52:00|21251.74|21171.74|21250.84|21170.84|21251.95|21171.95|21250.56|21170.56|10
1736787130000|2025-01-13 16:52:10|21251.85|21171.85|21252.18|21172.18|21252.18|21172.18|21251.31|21171.31|10
1736787140000|2025-01-13 16:52:20|21251.24|21171.24|21248.95|21168.95|21251.36|21171.36|21248.95|21168.95|10
1736787150000|2025-01-13 16:52:30|21247.87|21167.87|21244.61|21164.61|21248.14|21168.14|21244.58|21164.58|9
1736787160000|2025-01-13 16:52:40|21243.23|21163.23|21242.92|21162.92|21243.23|21163.23|21242.36|21162.36|10
1736787170000|2025-01-13 16:52:50|21243.19|21163.19|21244.62|21164.62|21245.11|21165.11|21243.19|21163.19|10
1736787180000|2025-01-13 16:53:00|21244.4|21164.4|21243.08|21163.08|21245.38|21165.38|21243.08|21163.08|10
1736787190000|2025-01-13 16:53:10|21242.77|21162.77|21229.94|21149.94|21242.77|21162.77|21229.94|21149.94|10
1736787200000|2025-01-13 16:53:20|21229.43|21149.43|21227.68|21147.68|21229.43|21149.43|21227.16|21147.16|10
1736787210000|2025-01-13 16:53:30|21227.57|21147.57|21220.53|21140.53|21227.57|21147.57|21220.53|21140.53|10
1736787220000|2025-01-13 16:53:40|21218.21|21138.21|21213.58|21133.58|21218.21|21138.21|21213.58|21133.58|10
1736787230000|2025-01-13 16:53:50|21213.94|21133.94|21209|21129|21215.19|21135.19|21209|21129|10
1736787240000|2025-01-13 16:54:00|21208.76|21128.76|21207.22|21127.22|21209.2|21129.2|21207.22|21127.22|9
1736787250000|2025-01-13 16:54:10|21207.02|21127.02|21201.47|21121.47|21207.6|21127.6|21201.47|21121.47|10
1736787260000|2025-01-13 16:54:20|21201.81|21121.81|21200.17|21120.17|21201.81|21121.81|21200.17|21120.17|10
1736787270000|2025-01-13 16:54:30|21199.77|21119.77|21199.85|21119.85|21200.61|21120.61|21199.63|21119.63|9
1736787280000|2025-01-13 16:54:40|21199.92|21119.92|21197.94|21117.94|21200.23|21120.23|21197.94|21117.94|10
1736787290000|2025-01-13 16:54:50|21197.89|21117.89|21197.74|21117.74|21198.21|21118.21|21196.44|21116.44|10
1736787300000|2025-01-13 16:55:00|21197.29|21117.29|21198.84|21118.84|21198.84|21118.84|21196.96|21116.96|10
1736787310000|2025-01-13 16:55:10|21199.68|21119.68|21197.4|21117.4|21201.14|21121.14|21197.4|21117.4|10
1736787320000|2025-01-13 16:55:20|21197.55|21117.55|21192.43|21112.43|21197.56|21117.56|21192.43|21112.43|10
1736787330000|2025-01-13 16:55:30|21192.22|21112.22|21188.38|21108.38|21192.22|21112.22|21188.38|21108.38|10
1736787340000|2025-01-13 16:55:40|21187.04|21107.04|21183.03|21103.03|21187.04|21107.04|21182.92|21102.92|9
1736787350000|2025-01-13 16:55:50|21183.06|21103.06|21182.63|21102.63|21183.06|21103.06|21182.01|21102.01|10
1736787360000|2025-01-13 16:56:00|21182.36|21102.36|21183.86|21103.86|21183.86|21103.86|21180.93|21100.93|10
1736787370000|2025-01-13 16:56:10|21184.68|21104.68|21181.57|21101.57|21185.31|21105.31|21181.57|21101.57|10
1736787380000|2025-01-13 16:56:20|21181.09|21101.09|21178.22|21098.22|21181.09|21101.09|21177.94|21097.94|10
1736787390000|2025-01-13 16:56:30|21178.69|21098.69|21173.32|21093.32|21178.69|21098.69|21173.32|21093.32|10
1736787400000|2025-01-13 16:56:40|21172.82|21092.82|21171.89|21091.89|21173.19|21093.19|21171.89|21091.89|10
1736787410000|2025-01-13 16:56:50|21171.69|21091.69|21169.54|21089.54|21171.69|21091.69|21169.09|21089.09|10
1736787420000|2025-01-13 16:57:00|21168.9|21088.9|21168.4|21088.4|21170.82|21090.82|21168.4|21088.4|9
1736787430000|2025-01-13 16:57:10|21169.8|21089.8|21170.36|21090.36|21171.24|21091.24|21169.3|21089.3|10
1736787440000|2025-01-13 16:57:20|21169.41|21089.41|21168.05|21088.05|21169.41|21089.41|21167.82|21087.82|10
1736787450000|2025-01-13 16:57:30|21167.99|21087.99|21168.28|21088.28|21169.09|21089.09|21167.81|21087.81|10
1736787460000|2025-01-13 16:57:40|21168.47|21088.47|21170.7|21090.7|21170.7|21090.7|21168.29|21088.29|9
1736787470000|2025-01-13 16:57:50|21170.66|21090.66|21170.84|21090.84|21171.32|21091.32|21170.25|21090.25|10
1736787480000|2025-01-13 16:58:00|21171.48|21091.48|21170.45|21090.45|21172.22|21092.22|21170.45|21090.45|10
1736787490000|2025-01-13 16:58:10|21167.87|21087.87|21157.65|21077.65|21167.87|21087.87|21157.65|21077.65|10
1736787500000|2025-01-13 16:58:20|21156.92|21076.92|21150.2|21070.2|21157.22|21077.22|21150.2|21070.2|10
1736787510000|2025-01-13 16:58:30|21149.24|21069.24|21145.84|21065.84|21149.92|21069.92|21145.81|21065.81|10
1736787520000|2025-01-13 16:58:40|21146.77|21066.77|21140.18|21060.18|21146.77|21066.77|21140.18|21060.18|10
1736787530000|2025-01-13 16:58:50|21139.55|21059.55|21133.84|21053.84|21139.55|21059.55|21133.41|21053.41|10
1736787540000|2025-01-13 16:59:00|21133.77|21053.77|21133.32|21053.32|21133.98|21053.98|21132.77|21052.77|10
1736787550000|2025-01-13 16:59:10|21133.31|21053.31|21134.53|21054.53|21135.64|21055.64|21133.31|21053.31|10
1736787560000|2025-01-13 16:59:20|21133.08|21053.08|21132.8|21052.8|21133.89|21053.89|21132.8|21052.8|10
1736787570000|2025-01-13 16:59:30|21133.18|21053.18|21133.08|21053.08|21133.81|21053.81|21132.24|21052.24|9
1736787580000|2025-01-13 16:59:40|21131.83|21051.83|21130.67|21050.67|21133.12|21053.12|21129.22|21049.22|10
1736787590000|2025-01-13 16:59:50|21130.83|21050.83|21130.38|21050.38|21130.83|21050.83|21129.58|21049.58|10
1736787600000|2025-01-13 17:00:00|21130.7|21050.7|21131.01|21051.01|21134.47|21054.47|21130.7|21050.7|10
1736787610000|2025-01-13 17:00:10|21132.24|21052.24|21130.79|21050.79|21132.83|21052.83|21129.24|21049.24|10
1736787620000|2025-01-13 17:00:20|21129.53|21049.53|21123.59|21043.59|21129.53|21049.53|21123.59|21043.59|10
1736787630000|2025-01-13 17:00:30|21122.98|21042.98|21121.32|21041.32|21124.71|21044.71|21121.32|21041.32|10
1736787640000|2025-01-13 17:00:40|21121.05|21041.05|21110.01|21030.01|21121.05|21041.05|21110.01|21030.01|10
1736787650000|2025-01-13 17:00:50|21109.33|21029.33|21116.54|21036.54|21116.54|21036.54|21109.33|21029.33|10
1736787660000|2025-01-13 17:01:00|21117.74|21037.74|21133.63|21053.63|21133.63|21053.63|21117.74|21037.74|10
1736787670000|2025-01-13 17:01:10|21135.37|21055.37|21141.77|21061.77|21141.77|21061.77|21135.37|21055.37|10
1736787680000|2025-01-13 17:01:20|21141.32|21061.32|21148.63|21068.63|21148.63|21068.63|21141.32|21061.32|10
1736787690000|2025-01-13 17:01:30|21148.26|21068.26|21151.25|21071.25|21151.26|21071.26|21148.26|21068.26|10
1736787700000|2025-01-13 17:01:40|21150.04|21070.04|21149.83|21069.83|21150.2|21070.2|21148.42|21068.42|10
1736787710000|2025-01-13 17:01:50|21149.51|21069.51|21144.18|21064.18|21149.51|21069.51|21144.18|21064.18|10
1736787720000|2025-01-13 17:02:00|21143.9|21063.9|21136.09|21056.09|21143.9|21063.9|21135.4|21055.4|10
1736787730000|2025-01-13 17:02:10|21136.25|21056.25|21135.27|21055.27|21136.25|21056.25|21131.33|21051.33|10
1736787740000|2025-01-13 17:02:20|21135.86|21055.86|21140.44|21060.44|21140.44|21060.44|21135.86|21055.86|9
1736787750000|2025-01-13 17:02:30|21140.41|21060.41|21141.18|21061.18|21143.12|21063.12|21140.37|21060.37|10
1736787760000|2025-01-13 17:02:40|21142.81|21062.81|21146.15|21066.15|21146.15|21066.15|21142.81|21062.81|10
1736787770000|2025-01-13 17:02:50|21146.13|21066.13|21155.03|21075.03|21155.03|21075.03|21146.13|21066.13|10
1736787780000|2025-01-13 17:03:00|21155.02|21075.02|21162.29|21082.29|21162.65|21082.65|21155.02|21075.02|10
1736787790000|2025-01-13 17:03:10|21162.1|21082.1|21169.1|21089.1|21169.1|21089.1|21162.1|21082.1|10
1736787800000|2025-01-13 17:03:20|21168.51|21088.51|21165.98|21085.98|21168.74|21088.74|21165.19|21085.19|10
1736787810000|2025-01-13 17:03:30|21165.41|21085.41|21158.5|21078.5|21165.41|21085.41|21158.5|21078.5|10
1736787820000|2025-01-13 17:03:40|21159.35|21079.35|21165.64|21085.64|21165.64|21085.64|21159.35|21079.35|10
1736787830000|2025-01-13 17:03:50|21165.92|21085.92|21163.58|21083.58|21167.03|21087.03|21163.58|21083.58|10
1736787840000|2025-01-13 17:04:00|21164.25|21084.25|21159.99|21079.99|21164.25|21084.25|21159.4|21079.4|10
1736787850000|2025-01-13 17:04:10|21160.95|21080.95|21162.06|21082.06|21163.37|21083.37|21160.95|21080.95|10
1736787860000|2025-01-13 17:04:20|21163.12|21083.12|21158.8|21078.8|21163.16|21083.16|21158.8|21078.8|10
1736787870000|2025-01-13 17:04:30|21157.83|21077.83|21151.55|21071.55|21157.83|21077.83|21151.55|21071.55|10
1736787880000|2025-01-13 17:04:40|21149.87|21069.87|21149.95|21069.95|21150.68|21070.68|21149.63|21069.63|10
1736787890000|2025-01-13 17:04:50|21149.62|21069.62|21149.15|21069.15|21150.64|21070.64|21149.15|21069.15|10
1736787900000|2025-01-13 17:05:00|21148.38|21068.38|21139.34|21059.34|21148.38|21068.38|21139.34|21059.34|10
1736787910000|2025-01-13 17:05:10|21139.1|21059.1|21134.18|21054.18|21139.1|21059.1|21134.15|21054.15|10
1736787920000|2025-01-13 17:05:20|21134.49|21054.49|21134.26|21054.26|21134.49|21054.49|21131.79|21051.79|10
1736787930000|2025-01-13 17:05:30|21136.14|21056.14|21136.57|21056.57|21138.06|21058.06|21136.14|21056.14|10
1736787940000|2025-01-13 17:05:40|21135.19|21055.19|21142.56|21062.56|21142.82|21062.82|21133.98|21053.98|9
1736787950000|2025-01-13 17:05:50|21143.33|21063.33|21144.1|21064.1|21144.1|21064.1|21139.86|21059.86|10
1736787960000|2025-01-13 17:06:00|21145.16|21065.16|21150.7|21070.7|21150.7|21070.7|21144.09|21064.09|10
1736787970000|2025-01-13 17:06:10|21151.58|21071.58|21151.08|21071.08|21155.32|21075.32|21151.08|21071.08|10
1736787980000|2025-01-13 17:06:20|21149.76|21069.76|21139.43|21059.43|21149.76|21069.76|21139.43|21059.43|10
1736787990000|2025-01-13 17:06:30|21139.01|21059.01|21138.67|21058.67|21139.27|21059.27|21136.8|21056.8|9
1736788000000|2025-01-13 17:06:40|21137.31|21057.31|21135.77|21055.77|21138.41|21058.41|21135.77|21055.77|10
1736788010000|2025-01-13 17:06:50|21133.9|21053.9|21127.91|21047.91|21133.9|21053.9|21127.91|21047.91|9
1736788020000|2025-01-13 17:07:00|21128.77|21048.77|21118.08|21038.08|21128.77|21048.77|21118.08|21038.08|10
1736788030000|2025-01-13 17:07:10|21117.16|21037.16|21113.5|21033.5|21117.38|21037.38|21113.5|21033.5|10
1736788040000|2025-01-13 17:07:20|21114.77|21034.77|21116.56|21036.56|21116.56|21036.56|21114.39|21034.39|10
1736788050000|2025-01-13 17:07:30|21117.35|21037.35|21123.76|21043.76|21124.23|21044.23|21117.17|21037.17|9
1736788060000|2025-01-13 17:07:40|21124.28|21044.28|21122.56|21042.56|21124.72|21044.72|21121.96|21041.96|10
1736788070000|2025-01-13 17:07:50|21122.53|21042.53|21122.8|21042.8|21123.07|21043.07|21121.78|21041.78|10
1736788080000|2025-01-13 17:08:00|21123.49|21043.49|21128.98|21048.98|21128.98|21048.98|21123.49|21043.49|10
1736788090000|2025-01-13 17:08:10|21130.3|21050.3|21140.22|21060.22|21140.22|21060.22|21130.3|21050.3|10
1736788100000|2025-01-13 17:08:20|21143.5|21063.5|21159.25|21079.25|21159.25|21079.25|21143.5|21063.5|10
1736788110000|2025-01-13 17:08:30|21160.3|21080.3|21161.83|21081.83|21164.14|21084.14|21160.3|21080.3|10
1736788120000|2025-01-13 17:08:40|21161.08|21081.08|21159.72|21079.72|21161.08|21081.08|21159.72|21079.72|9
1736788130000|2025-01-13 17:08:50|21159.42|21079.42|21158.06|21078.06|21159.42|21079.42|21158.04|21078.04|10
1736788140000|2025-01-13 17:09:00|21158.5|21078.5|21159.23|21079.23|21159.71|21079.71|21157.96|21077.96|10
1736788150000|2025-01-13 17:09:10|21159.56|21079.56|21166.44|21086.44|21166.44|21086.44|21159.56|21079.56|10
1736788160000|2025-01-13 17:09:20|21168.67|21088.67|21179.15|21099.15|21179.15|21099.15|21168.67|21088.67|10
1736788170000|2025-01-13 17:09:30|21179.21|21099.21|21181.48|21101.48|21182.51|21102.51|21178.97|21098.97|10
1736788180000|2025-01-13 17:09:40|21182.58|21102.58|21186.84|21106.84|21186.85|21106.85|21182.58|21102.58|10
1736788190000|2025-01-13 17:09:50|21187.88|21107.88|21194.19|21114.19|21194.19|21114.19|21187.88|21107.88|10
1736788200000|2025-01-13 17:10:00|21194.99|21114.99|21194.05|21114.05|21197.14|21117.14|21194.05|21114.05|10
1736788210000|2025-01-13 17:10:10|21193.41|21113.41|21208.01|21128.01|21208.85|21128.85|21193.41|21113.41|10
1736788220000|2025-01-13 17:10:20|21207.71|21127.71|21212.12|21132.12|21214.4|21134.4|21207.71|21127.71|10
1736788230000|2025-01-13 17:10:30|21210.86|21130.86|21214.27|21134.27|21214.27|21134.27|21210.61|21130.61|10
1736788240000|2025-01-13 17:10:40|21214.22|21134.22|21214.88|21134.88|21215.87|21135.87|21214.22|21134.22|10
1736788250000|2025-01-13 17:10:50|21215.62|21135.62|21220.55|21140.55|21221.13|21141.13|21215.62|21135.62|10
1736788260000|2025-01-13 17:11:00|21221.08|21141.08|21222.85|21142.85|21223.03|21143.03|21221.08|21141.08|10
1736788270000|2025-01-13 17:11:10|21223.14|21143.14|21225.81|21145.81|21227.47|21147.47|21223.04|21143.04|10
1736788280000|2025-01-13 17:11:20|21225.97|21145.97|21223.51|21143.51|21227.64|21147.64|21223.51|21143.51|10
1736788290000|2025-01-13 17:11:30|21223.72|21143.72|21226.65|21146.65|21226.65|21146.65|21222.81|21142.81|10
1736788300000|2025-01-13 17:11:40|21226|21146|21230.34|21150.34|21230.34|21150.34|21223.77|21143.77|10
1736788310000|2025-01-13 17:11:50|21230.87|21150.87|21241.64|21161.64|21241.91|21161.91|21230.87|21150.87|10
1736788320000|2025-01-13 17:12:00|21241.6|21161.6|21252.07|21172.07|21252.19|21172.19|21241.4|21161.4|10
1736788330000|2025-01-13 17:12:10|21252.38|21172.38|21249.54|21169.54|21252.65|21172.65|21249.54|21169.54|10
1736788340000|2025-01-13 17:12:20|21249.77|21169.77|21247.52|21167.52|21249.77|21169.77|21247.17|21167.17|10
1736788350000|2025-01-13 17:12:30|21247.33|21167.33|21243.4|21163.4|21247.33|21167.33|21240.24|21160.24|10
1736788360000|2025-01-13 17:12:40|21242.36|21162.36|21228.23|21148.23|21242.36|21162.36|21228.23|21148.23|10
1736788370000|2025-01-13 17:12:50|21228.5|21148.5|21227.74|21147.74|21228.59|21148.59|21226.99|21146.99|10
1736788380000|2025-01-13 17:13:00|21227.7|21147.7|21223.58|21143.58|21227.7|21147.7|21223.49|21143.49|10
1736788390000|2025-01-13 17:13:10|21223.45|21143.45|21222.26|21142.26|21224.01|21144.01|21222|21142|10
1736788400000|2025-01-13 17:13:20|21220.69|21140.69|21211.9|21131.9|21220.69|21140.69|21211.38|21131.38|10
1736788410000|2025-01-13 17:13:30|21211.93|21131.93|21203.35|21123.35|21212.05|21132.05|21203.35|21123.35|9
1736788420000|2025-01-13 17:13:40|21203.01|21123.01|21203.05|21123.05|21203.95|21123.95|21203.01|21123.01|10
1736788430000|2025-01-13 17:13:50|21201.28|21121.28|21199.39|21119.39|21201.39|21121.39|21199.39|21119.39|10
1736788440000|2025-01-13 17:14:00|21199.25|21119.25|21203.56|21123.56|21203.56|21123.56|21199.04|21119.04|10
1736788450000|2025-01-13 17:14:10|21202.23|21122.23|21204.49|21124.49|21204.66|21124.66|21202.23|21122.23|9
1736788460000|2025-01-13 17:14:20|21204.53|21124.53|21202.24|21122.24|21204.53|21124.53|21201.84|21121.84|9
1736788470000|2025-01-13 17:14:30|21202.55|21122.55|21200.77|21120.77|21203.5|21123.5|21200.77|21120.77|9
1736788480000|2025-01-13 17:14:40|21199.35|21119.35|21199.3|21119.3|21200.87|21120.87|21199.28|21119.28|10
1736788490000|2025-01-13 17:14:50|21199.59|21119.59|21200.42|21120.42|21201.99|21121.99|21199.59|21119.59|10
1736788500000|2025-01-13 17:15:00|21201.45|21121.45|21202.19|21122.19|21203.9|21123.9|21201.18|21121.18|10
1736788510000|2025-01-13 17:15:10|21201.13|21121.13|21203.66|21123.66|21205.09|21125.09|21201.05|21121.05|10
1736788520000|2025-01-13 17:15:20|21205.5|21125.5|21206.73|21126.73|21207.2|21127.2|21205.01|21125.01|10
1736788530000|2025-01-13 17:15:30|21206.04|21126.04|21209.65|21129.65|21209.65|21129.65|21205.73|21125.73|10
1736788540000|2025-01-13 17:15:40|21210.3|21130.3|21215.79|21135.79|21217.74|21137.74|21210.3|21130.3|10
1736788550000|2025-01-13 17:15:50|21215.99|21135.99|21221.54|21141.54|21221.54|21141.54|21215.99|21135.99|10
1736788560000|2025-01-13 17:16:00|21221.7|21141.7|21219.19|21139.19|21222.12|21142.12|21218.54|21138.54|10
1736788570000|2025-01-13 17:16:10|21217.97|21137.97|21217.1|21137.1|21217.97|21137.97|21215.74|21135.74|10
1736788580000|2025-01-13 17:16:20|21217.45|21137.45|21216.07|21136.07|21217.45|21137.45|21215.27|21135.27|10
1736788590000|2025-01-13 17:16:30|21216.76|21136.76|21212.62|21132.62|21216.76|21136.76|21212.13|21132.13|9
1736788600000|2025-01-13 17:16:40|21212.47|21132.47|21222.8|21142.8|21222.8|21142.8|21212.47|21132.47|10
1736788610000|2025-01-13 17:16:50|21224.12|21144.12|21234.7|21154.7|21234.7|21154.7|21224.12|21144.12|10
1736788620000|2025-01-13 17:17:00|21234.66|21154.66|21239.78|21159.78|21239.78|21159.78|21234.66|21154.66|10
1736788630000|2025-01-13 17:17:10|21241.26|21161.26|21246.63|21166.63|21246.94|21166.94|21241.26|21161.26|10
1736788640000|2025-01-13 17:17:20|21245.71|21165.71|21250.17|21170.17|21250.49|21170.49|21245.71|21165.71|10
1736788650000|2025-01-13 17:17:30|21250.21|21170.21|21251.21|21171.21|21251.34|21171.34|21249.41|21169.41|10
1736788660000|2025-01-13 17:17:40|21251.49|21171.49|21253.62|21173.62|21254.38|21174.38|21251.49|21171.49|10
1736788670000|2025-01-13 17:17:50|21253.83|21173.83|21257.15|21177.15|21258.4|21178.4|21253.83|21173.83|10
1736788680000|2025-01-13 17:18:00|21257.58|21177.58|21260.05|21180.05|21261.03|21181.03|21257.58|21177.58|10
1736788690000|2025-01-13 17:18:10|21260.44|21180.44|21257.19|21177.19|21260.44|21180.44|21257.19|21177.19|10
1736788700000|2025-01-13 17:18:20|21256.02|21176.02|21251.8|21171.8|21256.02|21176.02|21251.8|21171.8|10
1736788710000|2025-01-13 17:18:30|21251.24|21171.24|21242.92|21162.92|21251.24|21171.24|21242.92|21162.92|10
1736788720000|2025-01-13 17:18:40|21241.24|21161.24|21231.3|21151.3|21241.24|21161.24|21231.3|21151.3|10
1736788730000|2025-01-13 17:18:50|21229.12|21149.12|21223.91|21143.91|21229.36|21149.36|21223.91|21143.91|9
1736788740000|2025-01-13 17:19:00|21222.67|21142.67|21229.7|21149.7|21229.7|21149.7|21222.67|21142.67|10
1736788750000|2025-01-13 17:19:10|21231.36|21151.36|21236.49|21156.49|21237.55|21157.55|21231.36|21151.36|10
1736788760000|2025-01-13 17:19:20|21236.97|21156.97|21236.73|21156.73|21237.78|21157.78|21236.09|21156.09|10
1736788770000|2025-01-13 17:19:30|21237.61|21157.61|21242.48|21162.48|21242.48|21162.48|21237.03|21157.03|9
1736788780000|2025-01-13 17:19:40|21243.42|21163.42|21242.99|21162.99|21244.42|21164.42|21242.99|21162.99|10
1736788790000|2025-01-13 17:19:50|21246.38|21166.38|21247.53|21167.53|21247.97|21167.97|21246.38|21166.38|10
1736788800000|2025-01-13 17:20:00|21247.07|21167.07|21248.79|21168.79|21249.9|21169.9|21247.07|21167.07|10
1736788810000|2025-01-13 17:20:10|21248.45|21168.45|21239.53|21159.53|21248.45|21168.45|21239.53|21159.53|10
1736788820000|2025-01-13 17:20:20|21239.23|21159.23|21237.4|21157.4|21239.23|21159.23|21235.96|21155.96|10
1736788830000|2025-01-13 17:20:30|21237.65|21157.65|21241.87|21161.87|21241.96|21161.96|21237.65|21157.65|10
1736788840000|2025-01-13 17:20:40|21240.63|21160.63|21238.87|21158.87|21241.2|21161.2|21238.39|21158.39|10
1736788850000|2025-01-13 17:20:50|21238.23|21158.23|21233.15|21153.15|21238.23|21158.23|21233.15|21153.15|10
1736788860000|2025-01-13 17:21:00|21232.83|21152.83|21232.02|21152.02|21232.83|21152.83|21230.23|21150.23|10
1736788870000|2025-01-13 17:21:10|21233.31|21153.31|21236.29|21156.29|21237.06|21157.06|21233.31|21153.31|9
1736788880000|2025-01-13 17:21:20|21236.24|21156.24|21233.43|21153.43|21236.59|21156.59|21233.39|21153.39|10
1736788890000|2025-01-13 17:21:30|21232.74|21152.74|21219.24|21139.24|21232.74|21152.74|21219.24|21139.24|10
1736788900000|2025-01-13 17:21:40|21218.96|21138.96|21227.61|21147.61|21227.61|21147.61|21218.84|21138.84|10
1736788910000|2025-01-13 17:21:50|21227.29|21147.29|21225.68|21145.68|21227.75|21147.75|21225.68|21145.68|10
1736788920000|2025-01-13 17:22:00|21224.77|21144.77|21224.98|21144.98|21225.57|21145.57|21223.35|21143.35|10
1736788930000|2025-01-13 17:22:10|21225.15|21145.15|21217.33|21137.33|21225.15|21145.15|21217.33|21137.33|10
1736788940000|2025-01-13 17:22:20|21217.13|21137.13|21213.61|21133.61|21217.13|21137.13|21211.56|21131.56|10
1736788950000|2025-01-13 17:22:30|21214.41|21134.41|21213.04|21133.04|21214.47|21134.47|21212.45|21132.45|10
1736788960000|2025-01-13 17:22:40|21213.6|21133.6|21217.46|21137.46|21218.07|21138.07|21213.45|21133.45|10
1736788970000|2025-01-13 17:22:50|21217.61|21137.61|21221.86|21141.86|21221.86|21141.86|21217.61|21137.61|10
1736788980000|2025-01-13 17:23:00|21222.95|21142.95|21229.44|21149.44|21230.13|21150.13|21222.95|21142.95|10
1736788990000|2025-01-13 17:23:10|21233|21153|21234.21|21154.21|21234.26|21154.26|21233|21153|10
1736789000000|2025-01-13 17:23:20|21233.79|21153.79|21235.18|21155.18|21236.13|21156.13|21233.1|21153.1|10
1736789010000|2025-01-13 17:23:30|21235.26|21155.26|21239.75|21159.75|21239.75|21159.75|21235.26|21155.26|10
1736789020000|2025-01-13 17:23:40|21239.81|21159.81|21234.82|21154.82|21239.81|21159.81|21234.67|21154.67|10
1736789030000|2025-01-13 17:23:50|21234.15|21154.15|21234.57|21154.57|21234.57|21154.57|21232.85|21152.85|10
1736789040000|2025-01-13 17:24:00|21235.68|21155.68|21239.77|21159.77|21239.77|21159.77|21235.68|21155.68|10
1736789050000|2025-01-13 17:24:10|21238.25|21158.25|21239.51|21159.51|21239.98|21159.98|21238.25|21158.25|10
1736789060000|2025-01-13 17:24:20|21239.97|21159.97|21240.1|21160.1|21240.1|21160.1|21239.36|21159.36|10
1736789070000|2025-01-13 17:24:30|21239.76|21159.76|21234.94|21154.94|21239.76|21159.76|21234.71|21154.71|9
1736789080000|2025-01-13 17:24:40|21234.78|21154.78|21229.69|21149.69|21235.08|21155.08|21229.69|21149.69|10
1736789090000|2025-01-13 17:24:50|21229.63|21149.63|21225.66|21145.66|21229.64|21149.64|21225.66|21145.66|10
1736789100000|2025-01-13 17:25:00|21225.69|21145.69|21226.53|21146.53|21226.53|21146.53|21222.93|21142.93|10
1736789110000|2025-01-13 17:25:10|21227.28|21147.28|21226.01|21146.01|21227.36|21147.36|21225.69|21145.69|10
1736789120000|2025-01-13 17:25:20|21226.17|21146.17|21222.65|21142.65|21226.76|21146.76|21222.65|21142.65|10
1736789130000|2025-01-13 17:25:30|21223.39|21143.39|21223.19|21143.19|21223.66|21143.66|21222.35|21142.35|10
1736789140000|2025-01-13 17:25:40|21221.67|21141.67|21224.58|21144.58|21224.62|21144.62|21221.17|21141.17|10
1736789150000|2025-01-13 17:25:50|21225.55|21145.55|21229.13|21149.13|21229.38|21149.38|21225.55|21145.55|9
1736789160000|2025-01-13 17:26:00|21230.45|21150.45|21226.7|21146.7|21230.82|21150.82|21226.39|21146.39|10
1736789170000|2025-01-13 17:26:10|21226.97|21146.97|21225.11|21145.11|21227.8|21147.8|21225.11|21145.11|10
1736789180000|2025-01-13 17:26:20|21225.1|21145.1|21230.93|21150.93|21231.29|21151.29|21225.1|21145.1|10
1736789190000|2025-01-13 17:26:30|21230.62|21150.62|21234.53|21154.53|21234.53|21154.53|21230.29|21150.29|10
1736789200000|2025-01-13 17:26:40|21236.02|21156.02|21232.17|21152.17|21236.02|21156.02|21232.17|21152.17|10
1736789210000|2025-01-13 17:26:50|21231.97|21151.97|21229.96|21149.96|21231.97|21151.97|21228.7|21148.7|10
1736789220000|2025-01-13 17:27:00|21231.09|21151.09|21233.4|21153.4|21233.9|21153.9|21230.55|21150.55|10
1736789230000|2025-01-13 17:27:10|21234.06|21154.06|21238.26|21158.26|21238.26|21158.26|21234.06|21154.06|10
1736789240000|2025-01-13 17:27:20|21238.7|21158.7|21245.68|21165.68|21245.69|21165.69|21238.7|21158.7|10
1736789250000|2025-01-13 17:27:30|21246.33|21166.33|21258.97|21178.97|21259.81|21179.81|21246.33|21166.33|10
1736789260000|2025-01-13 17:27:40|21259.49|21179.49|21264.14|21184.14|21264.14|21184.14|21259.49|21179.49|10
1736789270000|2025-01-13 17:27:50|21264.09|21184.09|21267.57|21187.57|21268.52|21188.52|21262.7|21182.7|10
1736789280000|2025-01-13 17:28:00|21266.57|21186.57|21261|21181|21270.23|21190.23|21261|21181|10
1736789290000|2025-01-13 17:28:10|21260.83|21180.83|21253.44|21173.44|21260.83|21180.83|21252.84|21172.84|10
1736789300000|2025-01-13 17:28:20|21252.6|21172.6|21254.21|21174.21|21254.77|21174.77|21252.56|21172.56|10
1736789310000|2025-01-13 17:28:30|21254.36|21174.36|21254|21174|21254.56|21174.56|21252.81|21172.81|10
1736789320000|2025-01-13 17:28:40|21254.77|21174.77|21258.65|21178.65|21258.65|21178.65|21254.77|21174.77|10
1736789330000|2025-01-13 17:28:50|21258.23|21178.23|21261.25|21181.25|21261.87|21181.87|21258.23|21178.23|9
1736789340000|2025-01-13 17:29:00|21261.96|21181.96|21265.17|21185.17|21265.22|21185.22|21261.96|21181.96|10
1736789350000|2025-01-13 17:29:10|21264.57|21184.57|21273.56|21193.56|21273.56|21193.56|21264.52|21184.52|10
1736789360000|2025-01-13 17:29:20|21274.06|21194.06|21276.49|21196.49|21276.49|21196.49|21273.93|21193.93|10
1736789370000|2025-01-13 17:29:30|21276.73|21196.73|21279.61|21199.61|21279.61|21199.61|21276.73|21196.73|10
1736789380000|2025-01-13 17:29:40|21279.66|21199.66|21277.91|21197.91|21279.95|21199.95|21275.61|21195.61|10
1736789390000|2025-01-13 17:29:50|21277.65|21197.65|21279.73|21199.73|21279.73|21199.73|21277.35|21197.35|10
1736789400000|2025-01-13 17:30:00|21277.79|21197.79|21265.77|21185.77|21277.79|21197.79|21265.77|21185.77|10
1736789410000|2025-01-13 17:30:10|21265.12|21185.12|21253.48|21173.48|21265.12|21185.12|21253.48|21173.48|10
1736789420000|2025-01-13 17:30:20|21252.99|21172.99|21246.82|21166.82|21252.99|21172.99|21246.82|21166.82|10
1736789430000|2025-01-13 17:30:30|21245.44|21165.44|21248.79|21168.79|21248.79|21168.79|21245.44|21165.44|10
1736789440000|2025-01-13 17:30:40|21248.42|21168.42|21243.13|21163.13|21248.42|21168.42|21243.13|21163.13|10
1736789450000|2025-01-13 17:30:50|21243.78|21163.78|21242.15|21162.15|21245.02|21165.02|21241.08|21161.08|10
1736789460000|2025-01-13 17:31:00|21241.96|21161.96|21242.44|21162.44|21242.74|21162.74|21240.84|21160.84|10
1736789470000|2025-01-13 17:31:10|21244.25|21164.25|21242.35|21162.35|21245.87|21165.87|21242.35|21162.35|8
1736789480000|2025-01-13 17:31:20|21243.23|21163.23|21249.73|21169.73|21250.8|21170.8|21243.23|21163.23|10
1736789490000|2025-01-13 17:31:30|21250.1|21170.1|21250.38|21170.38|21252.98|21172.98|21250.1|21170.1|10
1736789500000|2025-01-13 17:31:40|21249.31|21169.31|21252.15|21172.15|21252.15|21172.15|21248.73|21168.73|10
1736789510000|2025-01-13 17:31:50|21252.85|21172.85|21254.56|21174.56|21255|21175|21252.85|21172.85|10
1736789520000|2025-01-13 17:32:00|21255.61|21175.61|21255.49|21175.49|21257.17|21177.17|21254.6|21174.6|10
1736789530000|2025-01-13 17:32:10|21252.67|21172.67|21254.03|21174.03|21254.08|21174.08|21252.67|21172.67|10
1736789540000|2025-01-13 17:32:20|21254.01|21174.01|21257.62|21177.62|21258.32|21178.32|21253.85|21173.85|10
1736789550000|2025-01-13 17:32:30|21257.03|21177.03|21261.15|21181.15|21262|21182|21257.03|21177.03|10
1736789560000|2025-01-13 17:32:40|21261.24|21181.24|21259.28|21179.28|21261.25|21181.25|21259.09|21179.09|10
1736789570000|2025-01-13 17:32:50|21259.36|21179.36|21257.18|21177.18|21259.53|21179.53|21257.18|21177.18|10
1736789580000|2025-01-13 17:33:00|21257.13|21177.13|21262.43|21182.43|21262.43|21182.43|21257.13|21177.13|10
1736789590000|2025-01-13 17:33:10|21264.32|21184.32|21264.37|21184.37|21264.83|21184.83|21264.24|21184.24|10
1736789600000|2025-01-13 17:33:20|21263.83|21183.83|21269.42|21189.42|21269.42|21189.42|21262.5|21182.5|10
1736789610000|2025-01-13 17:33:30|21270.14|21190.14|21278.1|21198.1|21278.51|21198.51|21270.14|21190.14|10
1736789620000|2025-01-13 17:33:40|21278.69|21198.69|21293|21213|21294.08|21214.08|21278.32|21198.32|10
1736789630000|2025-01-13 17:33:50|21294.08|21214.08|21302.62|21222.62|21302.88|21222.88|21294.08|21214.08|10
1736789640000|2025-01-13 17:34:00|21303.37|21223.37|21304.41|21224.41|21304.84|21224.84|21302.74|21222.74|10
1736789650000|2025-01-13 17:34:10|21304.93|21224.93|21313.49|21233.49|21313.49|21233.49|21304.93|21224.93|10
1736789660000|2025-01-13 17:34:20|21314.52|21234.52|21313.96|21233.96|21315.69|21235.69|21313.55|21233.55|10
1736789670000|2025-01-13 17:34:30|21313.55|21233.55|21309.47|21229.47|21313.55|21233.55|21309.47|21229.47|9
1736789680000|2025-01-13 17:34:40|21305.94|21225.94|21309.69|21229.69|21309.69|21229.69|21305.4|21225.4|10
1736789690000|2025-01-13 17:34:50|21309.48|21229.48|21314.95|21234.95|21314.95|21234.95|21309.48|21229.48|10
1736789700000|2025-01-13 17:35:00|21314.32|21234.32|21320.41|21240.41|21320.86|21240.86|21313.58|21233.58|10
1736789710000|2025-01-13 17:35:10|21320.1|21240.1|21321.36|21241.36|21322.08|21242.08|21319.64|21239.64|9
1736789720000|2025-01-13 17:35:20|21320.34|21240.34|21314.13|21234.13|21320.34|21240.34|21314.13|21234.13|9
1736789730000|2025-01-13 17:35:30|21313.5|21233.5|21313.24|21233.24|21314.65|21234.65|21312.19|21232.19|10
1736789740000|2025-01-13 17:35:40|21314.61|21234.61|21319.07|21239.07|21319.07|21239.07|21312.19|21232.19|10
1736789750000|2025-01-13 17:35:50|21318.34|21238.34|21313.23|21233.23|21318.34|21238.34|21313.23|21233.23|10
1736789760000|2025-01-13 17:36:00|21313.18|21233.18|21305.53|21225.53|21313.97|21233.97|21305.53|21225.53|10
1736789770000|2025-01-13 17:36:10|21305.47|21225.47|21307.98|21227.98|21308.15|21228.15|21303.97|21223.97|10
1736789780000|2025-01-13 17:36:20|21308.88|21228.88|21310.39|21230.39|21311.81|21231.81|21308.12|21228.12|10
1736789790000|2025-01-13 17:36:30|21310.04|21230.04|21309.22|21229.22|21310.1|21230.1|21308.87|21228.87|10
1736789800000|2025-01-13 17:36:40|21309.82|21229.82|21310.51|21230.51|21311.75|21231.75|21309.8|21229.8|10
1736789810000|2025-01-13 17:36:50|21310.35|21230.35|21308.83|21228.83|21311.18|21231.18|21308.37|21228.37|10
1736789820000|2025-01-13 17:37:00|21308.66|21228.66|21310.85|21230.85|21310.85|21230.85|21308.54|21228.54|10
1736789830000|2025-01-13 17:37:10|21310.87|21230.87|21312.5|21232.5|21312.5|21232.5|21310.09|21230.09|8
1736789840000|2025-01-13 17:37:20|21312.51|21232.51|21307.76|21227.76|21313.07|21233.07|21307.76|21227.76|10
1736789850000|2025-01-13 17:37:30|21307.45|21227.45|21299.65|21219.65|21307.45|21227.45|21299.65|21219.65|9
1736789860000|2025-01-13 17:37:40|21299.53|21219.53|21293.61|21213.61|21299.53|21219.53|21293.61|21213.61|10
1736789870000|2025-01-13 17:37:50|21292.76|21212.76|21280.99|21200.99|21292.76|21212.76|21280.99|21200.99|10
1736789880000|2025-01-13 17:38:00|21280.66|21200.66|21275.92|21195.92|21280.66|21200.66|21275.38|21195.38|10
1736789890000|2025-01-13 17:38:10|21275.94|21195.94|21276.38|21196.38|21276.38|21196.38|21275.29|21195.29|10
1736789900000|2025-01-13 17:38:20|21275.36|21195.36|21277.95|21197.95|21278.26|21198.26|21275.08|21195.08|9
1736789910000|2025-01-13 17:38:30|21277.91|21197.91|21279.44|21199.44|21280.52|21200.52|21277.91|21197.91|10
1736789920000|2025-01-13 17:38:40|21279.14|21199.14|21278.07|21198.07|21279.35|21199.35|21278.07|21198.07|10
1736789930000|2025-01-13 17:38:50|21277.89|21197.89|21275.13|21195.13|21277.89|21197.89|21275.13|21195.13|9
1736789940000|2025-01-13 17:39:00|21273.6|21193.6|21264.82|21184.82|21273.77|21193.77|21264.82|21184.82|10
1736789950000|2025-01-13 17:39:10|21263.72|21183.72|21260.51|21180.51|21263.72|21183.72|21260.51|21180.51|10
1736789960000|2025-01-13 17:39:20|21260.42|21180.42|21256.13|21176.13|21261.57|21181.57|21256.13|21176.13|10
1736789970000|2025-01-13 17:39:30|21255.92|21175.92|21239.32|21159.32|21255.92|21175.92|21239.32|21159.32|10
1736789980000|2025-01-13 17:39:40|21239.31|21159.31|21217.53|21137.53|21239.31|21159.31|21217.53|21137.53|10
1736789990000|2025-01-13 17:39:50|21216.83|21136.83|21216.92|21136.92|21219.44|21139.44|21216.83|21136.83|10
1736790000000|2025-01-13 17:40:00|21217.97|21137.97|21214.43|21134.43|21217.97|21137.97|21214.43|21134.43|10
1736790010000|2025-01-13 17:40:10|21212.97|21132.97|21209.61|21129.61|21212.97|21132.97|21209.58|21129.58|10
1736790020000|2025-01-13 17:40:20|21209.22|21129.22|21209.55|21129.55|21209.55|21129.55|21208.03|21128.03|10
1736790030000|2025-01-13 17:40:30|21208.98|21128.98|21204.21|21124.21|21208.98|21128.98|21204.15|21124.15|10
1736790040000|2025-01-13 17:40:40|21204.19|21124.19|21204.67|21124.67|21206.56|21126.56|21204.19|21124.19|10
1736790050000|2025-01-13 17:40:50|21201.7|21121.7|21197.62|21117.62|21201.81|21121.81|21197.62|21117.62|10
1736790060000|2025-01-13 17:41:00|21197.4|21117.4|21190.2|21110.2|21197.4|21117.4|21190.2|21110.2|9
1736790070000|2025-01-13 17:41:10|21190.01|21110.01|21183.46|21103.46|21190.01|21110.01|21183.46|21103.46|10
1736790080000|2025-01-13 17:41:20|21183.59|21103.59|21176.43|21096.43|21184.6|21104.6|21173.41|21093.41|10
1736790090000|2025-01-13 17:41:30|21178.63|21098.63|21182.98|21102.98|21182.98|21102.98|21178.63|21098.63|10
1736790100000|2025-01-13 17:41:40|21183.74|21103.74|21182.42|21102.42|21184.94|21104.94|21182.39|21102.39|10
1736790110000|2025-01-13 17:41:50|21182.67|21102.67|21183.06|21103.06|21183.45|21103.45|21182.35|21102.35|10
1736790120000|2025-01-13 17:42:00|21183.04|21103.04|21184.21|21104.21|21184.21|21104.21|21181.43|21101.43|10
1736790130000|2025-01-13 17:42:10|21183.56|21103.56|21180.2|21100.2|21184.94|21104.94|21180.01|21100.01|10
1736790140000|2025-01-13 17:42:20|21179.55|21099.55|21177.78|21097.78|21180.79|21100.79|21177.78|21097.78|9
1736790150000|2025-01-13 17:42:30|21177.67|21097.67|21185.07|21105.07|21185.07|21105.07|21177.67|21097.67|10
1736790160000|2025-01-13 17:42:40|21184.88|21104.88|21191.91|21111.91|21191.91|21111.91|21184.88|21104.88|10
1736790170000|2025-01-13 17:42:50|21192.55|21112.55|21186.97|21106.97|21193.76|21113.76|21186.97|21106.97|10
1736790180000|2025-01-13 17:43:00|21187.16|21107.16|21182.44|21102.44|21187.57|21107.57|21182.44|21102.44|10
1736790190000|2025-01-13 17:43:10|21182.46|21102.46|21181.34|21101.34|21183.25|21103.25|21181.05|21101.05|10
1736790200000|2025-01-13 17:43:20|21180.72|21100.72|21177.33|21097.33|21180.72|21100.72|21177.33|21097.33|9
1736790210000|2025-01-13 17:43:30|21177.66|21097.66|21175.22|21095.22|21177.66|21097.66|21174.8|21094.8|10
1736790220000|2025-01-13 17:43:40|21175.27|21095.27|21158.35|21078.35|21175.34|21095.34|21158.35|21078.35|10
1736790230000|2025-01-13 17:43:50|21157.51|21077.51|21157.06|21077.06|21157.51|21077.51|21156.83|21076.83|10
1736790240000|2025-01-13 17:44:00|21157.08|21077.08|21158.32|21078.32|21158.9|21078.9|21156.62|21076.62|9
1736790250000|2025-01-13 17:44:10|21158.16|21078.16|21156.74|21076.74|21158.16|21078.16|21155.73|21075.73|10
1736790260000|2025-01-13 17:44:20|21156.91|21076.91|21157.24|21077.24|21157.25|21077.25|21156.88|21076.88|9
1736790270000|2025-01-13 17:44:30|21157.4|21077.4|21152.99|21072.99|21157.44|21077.44|21152.84|21072.84|10
1736790280000|2025-01-13 17:44:40|21153.61|21073.61|21155.01|21075.01|21156.44|21076.44|21153.61|21073.61|10
1736790290000|2025-01-13 17:44:50|21153.44|21073.44|21145.17|21065.17|21153.44|21073.44|21145.17|21065.17|10
1736790300000|2025-01-13 17:45:00|21144.95|21064.95|21149.76|21069.76|21149.76|21069.76|21144.95|21064.95|10
1736790310000|2025-01-13 17:45:10|21150|21070|21155.09|21075.09|21155.09|21075.09|21150|21070|10
1736790320000|2025-01-13 17:45:20|21156.55|21076.55|21165.12|21085.12|21165.12|21085.12|21156.55|21076.55|10
1736790330000|2025-01-13 17:45:30|21164.91|21084.91|21174.94|21094.94|21174.94|21094.94|21164.91|21084.91|10
1736790340000|2025-01-13 17:45:40|21174.29|21094.29|21174.24|21094.24|21175.25|21095.25|21174.15|21094.15|10
1736790350000|2025-01-13 17:45:50|21173.88|21093.88|21178.28|21098.28|21178.93|21098.93|21173.88|21093.88|10
1736790360000|2025-01-13 17:46:00|21178.39|21098.39|21177.41|21097.41|21179.22|21099.22|21177.2|21097.2|10
1736790370000|2025-01-13 17:46:10|21177.37|21097.37|21179.64|21099.64|21179.64|21099.64|21176.36|21096.36|10
1736790380000|2025-01-13 17:46:20|21181.37|21101.37|21185.32|21105.32|21186.24|21106.24|21181.37|21101.37|10
1736790390000|2025-01-13 17:46:30|21184.2|21104.2|21189.97|21109.97|21189.97|21109.97|21184.2|21104.2|10
1736790400000|2025-01-13 17:46:40|21190.07|21110.07|21194.03|21114.03|21194.33|21114.33|21189.48|21109.48|10
1736790410000|2025-01-13 17:46:50|21194.27|21114.27|21197.96|21117.96|21197.96|21117.96|21193.45|21113.45|10
1736790420000|2025-01-13 17:47:00|21198.66|21118.66|21202.36|21122.36|21202.4|21122.4|21198.66|21118.66|10
1736790430000|2025-01-13 17:47:10|21203.57|21123.57|21206.84|21126.84|21206.84|21126.84|21203.14|21123.14|10
1736790440000|2025-01-13 17:47:20|21206.59|21126.59|21203.54|21123.54|21206.59|21126.59|21203.54|21123.54|10
1736790450000|2025-01-13 17:47:30|21203.5|21123.5|21200.36|21120.36|21203.56|21123.56|21200.36|21120.36|10
1736790460000|2025-01-13 17:47:40|21200.23|21120.23|21196.14|21116.14|21200.23|21120.23|21195.68|21115.68|10
1736790470000|2025-01-13 17:47:50|21196.12|21116.12|21194.16|21114.16|21196.14|21116.14|21193.85|21113.85|10
1736790480000|2025-01-13 17:48:00|21194.46|21114.46|21195.49|21115.49|21198|21118|21194.46|21114.46|10
1736790490000|2025-01-13 17:48:10|21194.81|21114.81|21195.75|21115.75|21195.75|21115.75|21193.75|21113.75|10
1736790500000|2025-01-13 17:48:20|21195.78|21115.78|21194.2|21114.2|21197.24|21117.24|21194.2|21114.2|10
1736790510000|2025-01-13 17:48:30|21193.47|21113.47|21185.64|21105.64|21193.47|21113.47|21185.57|21105.57|10
1736790520000|2025-01-13 17:48:40|21185.47|21105.47|21184.88|21104.88|21185.74|21105.74|21184.2|21104.2|10
1736790530000|2025-01-13 17:48:50|21186.24|21106.24|21184.72|21104.72|21186.79|21106.79|21184.72|21104.72|10
1736790540000|2025-01-13 17:49:00|21184.68|21104.68|21178.51|21098.51|21184.68|21104.68|21178.51|21098.51|10
1736790550000|2025-01-13 17:49:10|21178.33|21098.33|21163.73|21083.73|21178.33|21098.33|21163.73|21083.73|10
1736790560000|2025-01-13 17:49:20|21160.79|21080.79|21151.91|21071.91|21160.79|21080.79|21151.91|21071.91|10
1736790570000|2025-01-13 17:49:30|21152.05|21072.05|21154.49|21074.49|21155.42|21075.42|21152.05|21072.05|10
1736790580000|2025-01-13 17:49:40|21154.66|21074.66|21153.41|21073.41|21155.47|21075.47|21152.59|21072.59|10
1736790590000|2025-01-13 17:49:50|21153.73|21073.73|21152|21072|21154.98|21074.98|21152|21072|10
1736790600000|2025-01-13 17:50:00|21152.02|21072.02|21148.08|21068.08|21152.02|21072.02|21147.76|21067.76|10
1736790610000|2025-01-13 17:50:10|21147.34|21067.34|21143.89|21063.89|21147.38|21067.38|21143.89|21063.89|10
1736790620000|2025-01-13 17:50:20|21144.8|21064.8|21148.71|21068.71|21149.01|21069.01|21144.74|21064.74|10
1736790630000|2025-01-13 17:50:30|21149.28|21069.28|21152.89|21072.89|21152.89|21072.89|21148.98|21068.98|9
1736790640000|2025-01-13 17:50:40|21153.35|21073.35|21154.73|21074.73|21155.82|21075.82|21153.35|21073.35|10
1736790650000|2025-01-13 17:50:50|21154.62|21074.62|21159.49|21079.49|21159.49|21079.49|21154.62|21074.62|10
1736790660000|2025-01-13 17:51:00|21158.71|21078.71|21163.63|21083.63|21163.63|21083.63|21158.09|21078.09|10
1736790670000|2025-01-13 17:51:10|21163.6|21083.6|21164.81|21084.81|21164.81|21084.81|21162.31|21082.31|10
1736790680000|2025-01-13 17:51:20|21164.97|21084.97|21168.07|21088.07|21168.07|21088.07|21164.97|21084.97|10
1736790690000|2025-01-13 17:51:30|21167.84|21087.84|21167.65|21087.65|21171.6|21091.6|21167.65|21087.65|10
1736790700000|2025-01-13 17:51:40|21168.14|21088.14|21159.6|21079.6|21168.8|21088.8|21159.6|21079.6|10
1736790710000|2025-01-13 17:51:50|21158.76|21078.76|21151.51|21071.51|21158.76|21078.76|21151.51|21071.51|10
1736790720000|2025-01-13 17:52:00|21151.37|21071.37|21152.08|21072.08|21153.5|21073.5|21151.14|21071.14|10
1736790730000|2025-01-13 17:52:10|21152.46|21072.46|21150.95|21070.95|21152.46|21072.46|21149.06|21069.06|10
1736790740000|2025-01-13 17:52:20|21151.28|21071.28|21148.92|21068.92|21151.28|21071.28|21148.7|21068.7|10
1736790750000|2025-01-13 17:52:30|21147.18|21067.18|21144.5|21064.5|21147.18|21067.18|21144.5|21064.5|10
1736790760000|2025-01-13 17:52:40|21143.32|21063.32|21135.79|21055.79|21143.32|21063.32|21135.79|21055.79|10
1736790770000|2025-01-13 17:52:50|21135.37|21055.37|21131.3|21051.3|21135.37|21055.37|21131.3|21051.3|10
1736790780000|2025-01-13 17:53:00|21129.8|21049.8|21125.65|21045.65|21129.8|21049.8|21125.26|21045.26|10
1736790790000|2025-01-13 17:53:10|21125.86|21045.86|21122.23|21042.23|21125.86|21045.86|21122.23|21042.23|10
1736790800000|2025-01-13 17:53:20|21122.21|21042.21|21121.93|21041.93|21122.56|21042.56|21121.93|21041.93|9
1736790810000|2025-01-13 17:53:30|21122.51|21042.51|21119.79|21039.79|21123.41|21043.41|21119.79|21039.79|9
1736790820000|2025-01-13 17:53:40|21119.65|21039.65|21116.65|21036.65|21119.67|21039.67|21116.65|21036.65|10
1736790830000|2025-01-13 17:53:50|21117.54|21037.54|21114.95|21034.95|21117.54|21037.54|21114.95|21034.95|10
1736790840000|2025-01-13 17:54:00|21114.78|21034.78|21115.49|21035.49|21116.99|21036.99|21114.55|21034.55|10
1736790850000|2025-01-13 17:54:10|21115.64|21035.64|21114.51|21034.51|21115.69|21035.69|21114.39|21034.39|9
1736790860000|2025-01-13 17:54:20|21114.55|21034.55|21109.89|21029.89|21114.55|21034.55|21109.65|21029.65|10
1736790870000|2025-01-13 17:54:30|21109.6|21029.6|21107.65|21027.65|21109.63|21029.63|21107.62|21027.62|10
1736790880000|2025-01-13 17:54:40|21107.95|21027.95|21103.61|21023.61|21108.69|21028.69|21103.61|21023.61|10
1736790890000|2025-01-13 17:54:50|21103.74|21023.74|21104.8|21024.8|21104.8|21024.8|21102.61|21022.61|10
1736790900000|2025-01-13 17:55:00|21104.29|21024.29|21105.6|21025.6|21105.6|21025.6|21101.94|21021.94|10
1736790910000|2025-01-13 17:55:10|21105.61|21025.61|21107.14|21027.14|21107.14|21027.14|21105.29|21025.29|10
1736790920000|2025-01-13 17:55:20|21106.79|21026.79|21111.1|21031.1|21111.1|21031.1|21106.7|21026.7|9
1736790930000|2025-01-13 17:55:30|21111.05|21031.05|21116.4|21036.4|21116.4|21036.4|21111.05|21031.05|9
1736790940000|2025-01-13 17:55:40|21116.46|21036.46|21118.16|21038.16|21118.16|21038.16|21116.24|21036.24|10
1736790950000|2025-01-13 17:55:50|21117.34|21037.34|21117.5|21037.5|21117.68|21037.68|21115.93|21035.93|10
1736790960000|2025-01-13 17:56:00|21117.09|21037.09|21114.47|21034.47|21117.33|21037.33|21114.36|21034.36|10
1736790970000|2025-01-13 17:56:10|21114.71|21034.71|21115.23|21035.23|21115.89|21035.89|21114.71|21034.71|10
1736790980000|2025-01-13 17:56:20|21115.42|21035.42|21116.89|21036.89|21116.99|21036.99|21115.37|21035.37|10
1736790990000|2025-01-13 17:56:30|21117.3|21037.3|21114.33|21034.33|21117.34|21037.34|21114.33|21034.33|10
1736791000000|2025-01-13 17:56:40|21115.17|21035.17|21118.12|21038.12|21118.63|21038.63|21115.17|21035.17|10
1736791010000|2025-01-13 17:56:50|21116.95|21036.95|21114.52|21034.52|21116.95|21036.95|21114.52|21034.52|10
1736791020000|2025-01-13 17:57:00|21114.23|21034.23|21113.9|21033.9|21114.71|21034.71|21113.34|21033.34|10
1736791030000|2025-01-13 17:57:10|21114.63|21034.63|21123.81|21043.81|21123.81|21043.81|21114.63|21034.63|10
1736791040000|2025-01-13 17:57:20|21123.67|21043.67|21131.52|21051.52|21131.52|21051.52|21123.64|21043.64|10
1736791050000|2025-01-13 17:57:30|21131.45|21051.45|21133.24|21053.24|21133.35|21053.35|21131.45|21051.45|10
1736791060000|2025-01-13 17:57:40|21133.27|21053.27|21136.35|21056.35|21136.35|21056.35|21133.15|21053.15|10
1736791070000|2025-01-13 17:57:50|21135.6|21055.6|21136.53|21056.53|21136.98|21056.98|21135.6|21055.6|10
1736791080000|2025-01-13 17:58:00|21136.18|21056.18|21133.12|21053.12|21136.75|21056.75|21133.12|21053.12|10
1736791090000|2025-01-13 17:58:10|21132.9|21052.9|21133.74|21053.74|21133.84|21053.84|21132.3|21052.3|10
1736791100000|2025-01-13 17:58:20|21132.67|21052.67|21137.9|21057.9|21137.9|21057.9|21132.67|21052.67|9
1736791110000|2025-01-13 17:58:30|21139.01|21059.01|21148.08|21068.08|21148.87|21068.87|21139.01|21059.01|10
1736791120000|2025-01-13 17:58:40|21148.16|21068.16|21147.25|21067.25|21148.16|21068.16|21147.25|21067.25|10
1736791130000|2025-01-13 17:58:50|21146.7|21066.7|21152.02|21072.02|21152.02|21072.02|21146.7|21066.7|9
1736791140000|2025-01-13 17:59:00|21153.1|21073.1|21155.63|21075.63|21156.1|21076.1|21153.1|21073.1|10
1736791150000|2025-01-13 17:59:10|21154.91|21074.91|21151.53|21071.53|21154.91|21074.91|21150.5|21070.5|10
1736791160000|2025-01-13 17:59:20|21152.47|21072.47|21152.33|21072.33|21152.47|21072.47|21151.25|21071.25|9
1736791170000|2025-01-13 17:59:30|21153.33|21073.33|21155.8|21075.8|21156.53|21076.53|21153.29|21073.29|10
1736791180000|2025-01-13 17:59:40|21155.98|21075.98|21157.82|21077.82|21157.82|21077.82|21155.77|21075.77|10
1736791190000|2025-01-13 17:59:50|21157.46|21077.46|21162.67|21082.67|21162.92|21082.92|21157.46|21077.46|9
1736791200000|2025-01-13 18:00:00|21162.6|21082.6|21162.82|21082.82|21163.31|21083.31|21162.22|21082.22|10
1736791210000|2025-01-13 18:00:10|21162.62|21082.62|21169.1|21089.1|21169.1|21089.1|21162.62|21082.62|10
1736791220000|2025-01-13 18:00:20|21168.65|21088.65|21175.22|21095.22|21175.22|21095.22|21168.65|21088.65|10
1736791230000|2025-01-13 18:00:30|21176.49|21096.49|21182.88|21102.88|21182.88|21102.88|21176.49|21096.49|10
1736791240000|2025-01-13 18:00:40|21182.48|21102.48|21183|21103|21184.79|21104.79|21182.48|21102.48|10
1736791250000|2025-01-13 18:00:50|21182.9|21102.9|21183.71|21103.71|21183.71|21103.71|21181.72|21101.72|10
1736791260000|2025-01-13 18:01:00|21184.43|21104.43|21192.83|21112.83|21192.94|21112.94|21184.43|21104.43|10
1736791270000|2025-01-13 18:01:10|21194.93|21114.93|21198.52|21118.52|21198.86|21118.86|21194.93|21114.93|10
1736791280000|2025-01-13 18:01:20|21197.42|21117.42|21197.41|21117.41|21198.27|21118.27|21196.73|21116.73|9
1736791290000|2025-01-13 18:01:30|21198.12|21118.12|21201.85|21121.85|21201.85|21121.85|21198.12|21118.12|10
1736791300000|2025-01-13 18:01:40|21202.09|21122.09|21206.64|21126.64|21207.42|21127.42|21202.09|21122.09|10
1736791310000|2025-01-13 18:01:50|21207.32|21127.32|21209.77|21129.77|21209.77|21129.77|21206.16|21126.16|10
1736791320000|2025-01-13 18:02:00|21209.88|21129.88|21207.55|21127.55|21210.11|21130.11|21206.6|21126.6|10
1736791330000|2025-01-13 18:02:10|21207.07|21127.07|21202.95|21122.95|21207.77|21127.77|21202.95|21122.95|10
1736791340000|2025-01-13 18:02:20|21202.46|21122.46|21197.24|21117.24|21202.54|21122.54|21197.24|21117.24|10
1736791350000|2025-01-13 18:02:30|21197.32|21117.32|21202.83|21122.83|21202.83|21122.83|21197.32|21117.32|10
1736791360000|2025-01-13 18:02:40|21203.33|21123.33|21208.66|21128.66|21208.66|21128.66|21203.33|21123.33|10
1736791370000|2025-01-13 18:02:50|21209.14|21129.14|21212.73|21132.73|21212.73|21132.73|21209.1|21129.1|10
1736791380000|2025-01-13 18:03:00|21212.61|21132.61|21217.36|21137.36|21217.58|21137.58|21212.61|21132.61|10
1736791390000|2025-01-13 18:03:10|21218.1|21138.1|21222.4|21142.4|21222.4|21142.4|21217.85|21137.85|9
1736791400000|2025-01-13 18:03:20|21223.73|21143.73|21218.55|21138.55|21223.73|21143.73|21218.55|21138.55|10
1736791410000|2025-01-13 18:03:30|21218.5|21138.5|21224.56|21144.56|21224.56|21144.56|21218.5|21138.5|10
1736791420000|2025-01-13 18:03:40|21225.13|21145.13|21255.92|21175.92|21255.92|21175.92|21225.13|21145.13|10
1736791430000|2025-01-13 18:03:50|21256.71|21176.71|21260.47|21180.47|21260.47|21180.47|21256.48|21176.48|9
1736791440000|2025-01-13 18:04:00|21259.98|21179.98|21263.07|21183.07|21264.45|21184.45|21259.98|21179.98|10
1736791450000|2025-01-13 18:04:10|21263.4|21183.4|21263.03|21183.03|21263.99|21183.99|21262.2|21182.2|10
1736791460000|2025-01-13 18:04:20|21263.33|21183.33|21259.65|21179.65|21265.9|21185.9|21259.65|21179.65|10
1736791470000|2025-01-13 18:04:30|21259.09|21179.09|21262.68|21182.68|21263.98|21183.98|21258.9|21178.9|10
1736791480000|2025-01-13 18:04:40|21262.63|21182.63|21263.88|21183.88|21263.88|21183.88|21262.28|21182.28|10
1736791490000|2025-01-13 18:04:50|21264.59|21184.59|21267.12|21187.12|21267.31|21187.31|21264.59|21184.59|9
1736791500000|2025-01-13 18:05:00|21266.99|21186.99|21266.82|21186.82|21270.14|21190.14|21266.82|21186.82|10
1736791510000|2025-01-13 18:05:10|21266.76|21186.76|21274.22|21194.22|21274.29|21194.29|21266.76|21186.76|10
1736791520000|2025-01-13 18:05:20|21274.32|21194.32|21267.81|21187.81|21274.82|21194.82|21267.81|21187.81|10
1736791530000|2025-01-13 18:05:30|21267.18|21187.18|21270.87|21190.87|21270.87|21190.87|21266.33|21186.33|10
1736791540000|2025-01-13 18:05:40|21271.37|21191.37|21270.41|21190.41|21275.55|21195.55|21270.41|21190.41|10
1736791550000|2025-01-13 18:05:50|21270.06|21190.06|21260.59|21180.59|21270.06|21190.06|21260.59|21180.59|10
1736791560000|2025-01-13 18:06:00|21260.14|21180.14|21255.05|21175.05|21260.26|21180.26|21254.99|21174.99|10
1736791570000|2025-01-13 18:06:10|21255.21|21175.21|21257.8|21177.8|21259.83|21179.83|21255.21|21175.21|10
1736791580000|2025-01-13 18:06:20|21257.9|21177.9|21265.26|21185.26|21265.26|21185.26|21257.9|21177.9|10
1736791590000|2025-01-13 18:06:30|21266.1|21186.1|21269.8|21189.8|21269.8|21189.8|21265.12|21185.12|10
1736791600000|2025-01-13 18:06:40|21269.82|21189.82|21272.12|21192.12|21272.12|21192.12|21268.56|21188.56|10
1736791610000|2025-01-13 18:06:50|21273.22|21193.22|21277.84|21197.84|21278.36|21198.36|21273.22|21193.22|10
1736791620000|2025-01-13 18:07:00|21278.27|21198.27|21285.65|21205.65|21285.65|21205.65|21277.29|21197.29|10
1736791630000|2025-01-13 18:07:10|21286.17|21206.17|21285.77|21205.77|21287.93|21207.93|21285.77|21205.77|10
1736791640000|2025-01-13 18:07:20|21285.36|21205.36|21278.45|21198.45|21285.36|21205.36|21278.18|21198.18|10
1736791650000|2025-01-13 18:07:30|21277.53|21197.53|21275.24|21195.24|21277.53|21197.53|21273.7|21193.7|10
1736791660000|2025-01-13 18:07:40|21274.93|21194.93|21274.95|21194.95|21276.65|21196.65|21274.82|21194.82|10
1736791670000|2025-01-13 18:07:50|21275.52|21195.52|21276.48|21196.48|21277.2|21197.2|21275.52|21195.52|10
1736791680000|2025-01-13 18:08:00|21276.4|21196.4|21283.06|21203.06|21283.18|21203.18|21276.4|21196.4|10
1736791690000|2025-01-13 18:08:10|21283.07|21203.07|21283.16|21203.16|21283.86|21203.86|21282.52|21202.52|10
1736791700000|2025-01-13 18:08:20|21284|21204|21285.87|21205.87|21285.94|21205.94|21284|21204|9
1736791710000|2025-01-13 18:08:30|21286.42|21206.42|21287.35|21207.35|21287.88|21207.88|21286.3|21206.3|10
1736791720000|2025-01-13 18:08:40|21289.96|21209.96|21290.74|21210.74|21290.74|21210.74|21289.96|21209.96|10
1736791730000|2025-01-13 18:08:50|21291.42|21211.42|21293.03|21213.03|21293.59|21213.59|21290.29|21210.29|10
1736791740000|2025-01-13 18:09:00|21291.22|21211.22|21285.1|21205.1|21291.22|21211.22|21284.64|21204.64|10
1736791750000|2025-01-13 18:09:10|21285.79|21205.79|21279.67|21199.67|21287.76|21207.76|21279.67|21199.67|10
1736791760000|2025-01-13 18:09:20|21279.6|21199.6|21274.02|21194.02|21279.6|21199.6|21273.62|21193.62|10
1736791770000|2025-01-13 18:09:30|21269.5|21189.5|21265.19|21185.19|21269.5|21189.5|21265.19|21185.19|10
1736791780000|2025-01-13 18:09:40|21266.3|21186.3|21266.58|21186.58|21266.58|21186.58|21263.71|21183.71|10
1736791790000|2025-01-13 18:09:50|21266.39|21186.39|21266.34|21186.34|21266.88|21186.88|21265.47|21185.47|10
1736791800000|2025-01-13 18:10:00|21266.39|21186.39|21268.82|21188.82|21268.82|21188.82|21266.33|21186.33|10
1736791810000|2025-01-13 18:10:10|21267.27|21187.27|21261.29|21181.29|21267.27|21187.27|21261.01|21181.01|10
1736791820000|2025-01-13 18:10:20|21261.44|21181.44|21257.49|21177.49|21261.68|21181.68|21257.33|21177.33|10
1736791830000|2025-01-13 18:10:30|21257.47|21177.47|21252.59|21172.59|21257.47|21177.47|21252.32|21172.32|10
1736791840000|2025-01-13 18:10:40|21252.95|21172.95|21251.26|21171.26|21253.23|21173.23|21250.35|21170.35|10
1736791850000|2025-01-13 18:10:50|21251.28|21171.28|21251.38|21171.38|21252.92|21172.92|21251.16|21171.16|9
1736791860000|2025-01-13 18:11:00|21251.3|21171.3|21237.88|21157.88|21251.3|21171.3|21237.88|21157.88|10
1736791870000|2025-01-13 18:11:10|21237.09|21157.09|21229.77|21149.77|21237.09|21157.09|21229.77|21149.77|10
1736791880000|2025-01-13 18:11:20|21226.78|21146.78|21216.2|21136.2|21226.78|21146.78|21216.2|21136.2|10
1736791890000|2025-01-13 18:11:30|21216.21|21136.21|21216.36|21136.36|21218.17|21138.17|21216.21|21136.21|10
1736791900000|2025-01-13 18:11:40|21215.76|21135.76|21218.28|21138.28|21218.91|21138.91|21215.76|21135.76|10
1736791910000|2025-01-13 18:11:50|21218.34|21138.34|21216.62|21136.62|21218.58|21138.58|21216.62|21136.62|9
1736791920000|2025-01-13 18:12:00|21217.59|21137.59|21209.81|21129.81|21217.59|21137.59|21209.36|21129.36|10
1736791930000|2025-01-13 18:12:10|21209.43|21129.43|21198.34|21118.34|21209.43|21129.43|21198.01|21118.01|10
1736791940000|2025-01-13 18:12:20|21196.74|21116.74|21189.38|21109.38|21196.74|21116.74|21189.38|21109.38|10
1736791950000|2025-01-13 18:12:30|21189.4|21109.4|21195.56|21115.56|21195.56|21115.56|21189.4|21109.4|10
1736791960000|2025-01-13 18:12:40|21195.67|21115.67|21193.67|21113.67|21197.73|21117.73|21193.67|21113.67|10
1736791970000|2025-01-13 18:12:50|21193.4|21113.4|21193.02|21113.02|21193.97|21113.97|21193.02|21113.02|10
1736791980000|2025-01-13 18:13:00|21193.08|21113.08|21184.63|21104.63|21193.69|21113.69|21184.63|21104.63|10
1736791990000|2025-01-13 18:13:10|21184.17|21104.17|21169.53|21089.53|21184.17|21104.17|21169.53|21089.53|10
1736792000000|2025-01-13 18:13:20|21169.43|21089.43|21166.33|21086.33|21170.06|21090.06|21166.33|21086.33|10
1736792010000|2025-01-13 18:13:30|21166.35|21086.35|21160.18|21080.18|21167.59|21087.59|21159.33|21079.33|10
1736792020000|2025-01-13 18:13:40|21160.33|21080.33|21161.78|21081.78|21162.18|21082.18|21160.33|21080.33|9
1736792030000|2025-01-13 18:13:50|21161.36|21081.36|21162.97|21082.97|21162.97|21082.97|21160.96|21080.96|9
1736792040000|2025-01-13 18:14:00|21162.73|21082.73|21159.93|21079.93|21162.73|21082.73|21159.57|21079.57|10
1736792050000|2025-01-13 18:14:10|21162.63|21082.63|21166.62|21086.62|21166.96|21086.96|21162.63|21082.63|10
1736792060000|2025-01-13 18:14:20|21167.04|21087.04|21166.97|21086.97|21167.99|21087.99|21166.97|21086.97|9
1736792070000|2025-01-13 18:14:30|21166.92|21086.92|21162.83|21082.83|21166.92|21086.92|21162.5|21082.5|10
1736792080000|2025-01-13 18:14:40|21162.6|21082.6|21161.93|21081.93|21162.6|21082.6|21160.14|21080.14|10
1736792090000|2025-01-13 18:14:50|21162.27|21082.27|21160.36|21080.36|21162.92|21082.92|21160.27|21080.27|10
1736792100000|2025-01-13 18:15:00|21160.69|21080.69|21157.2|21077.2|21160.69|21080.69|21156.54|21076.54|10
1736792110000|2025-01-13 18:15:10|21156.95|21076.95|21152.25|21072.25|21156.95|21076.95|21152.25|21072.25|10
1736792120000|2025-01-13 18:15:20|21150.6|21070.6|21144.93|21064.93|21150.6|21070.6|21144.93|21064.93|10
1736792130000|2025-01-13 18:15:30|21144.06|21064.06|21149.25|21069.25|21149.25|21069.25|21144.06|21064.06|10
1736792140000|2025-01-13 18:15:40|21149.49|21069.49|21149.2|21069.2|21150.24|21070.24|21149.08|21069.08|10
1736792150000|2025-01-13 18:15:50|21149.27|21069.27|21157.21|21077.21|21157.21|21077.21|21149.27|21069.27|10
1736792160000|2025-01-13 18:16:00|21157.44|21077.44|21156.15|21076.15|21158.74|21078.74|21156.09|21076.09|10
1736792170000|2025-01-13 18:16:10|21155.49|21075.49|21150.61|21070.61|21155.49|21075.49|21150.61|21070.61|10
1736792180000|2025-01-13 18:16:20|21149.4|21069.4|21143.47|21063.47|21149.4|21069.4|21143.47|21063.47|10
1736792190000|2025-01-13 18:16:30|21143.88|21063.88|21145.58|21065.58|21146.84|21066.84|21143.88|21063.88|10
1736792200000|2025-01-13 18:16:40|21145.8|21065.8|21142.13|21062.13|21145.8|21065.8|21141.95|21061.95|10
1736792210000|2025-01-13 18:16:50|21142.09|21062.09|21141.03|21061.03|21142.09|21062.09|21140.82|21060.82|10
1736792220000|2025-01-13 18:17:00|21141.06|21061.06|21134.91|21054.91|21141.06|21061.06|21134.91|21054.91|10
1736792230000|2025-01-13 18:17:10|21133.46|21053.46|21128.89|21048.89|21133.58|21053.58|21128.89|21048.89|9
1736792240000|2025-01-13 18:17:20|21127.47|21047.47|21129.74|21049.74|21129.74|21049.74|21126.8|21046.8|10
1736792250000|2025-01-13 18:17:30|21129.49|21049.49|21134.77|21054.77|21134.77|21054.77|21129.49|21049.49|10
1736792260000|2025-01-13 18:17:40|21134.7|21054.7|21134.26|21054.26|21135.73|21055.73|21134.02|21054.02|10
1736792270000|2025-01-13 18:17:50|21133.98|21053.98|21131.32|21051.32|21133.98|21053.98|21131.32|21051.32|9
1736792280000|2025-01-13 18:18:00|21130.5|21050.5|21124.4|21044.4|21130.5|21050.5|21124.4|21044.4|10
1736792290000|2025-01-13 18:18:10|21123.38|21043.38|21119.63|21039.63|21123.38|21043.38|21119.63|21039.63|10
1736792300000|2025-01-13 18:18:20|21119.51|21039.51|21102.87|21022.87|21119.51|21039.51|21102.87|21022.87|10
1736792310000|2025-01-13 18:18:30|21102.2|21022.2|21097.37|21017.37|21102.5|21022.5|21096.24|21016.24|10
1736792320000|2025-01-13 18:18:40|21096.05|21016.05|21088.11|21008.11|21096.81|21016.81|21088.11|21008.11|10
1736792330000|2025-01-13 18:18:50|21088.15|21008.15|21084.05|21004.05|21088.15|21008.15|21084.05|21004.05|10
1736792340000|2025-01-13 18:19:00|21084.5|21004.5|21069.21|20989.21|21084.5|21004.5|21068.02|20988.02|10
1736792350000|2025-01-13 18:19:10|21069.81|20989.81|21076.22|20996.22|21076.22|20996.22|21069.81|20989.81|10
1736792360000|2025-01-13 18:19:20|21076.99|20996.99|21079.24|20999.24|21079.24|20999.24|21076.99|20996.99|9
1736792370000|2025-01-13 18:19:30|21078.79|20998.79|21076.86|20996.86|21080.29|21000.29|21076.86|20996.86|9
1736792380000|2025-01-13 18:19:40|21077.16|20997.16|21072.92|20992.92|21077.16|20997.16|21072.92|20992.92|10
1736792390000|2025-01-13 18:19:50|21072.44|20992.44|21073.18|20993.18|21074.07|20994.07|21071.08|20991.08|10
1736792400000|2025-01-13 18:20:00|21073.6|20993.6|21069.65|20989.65|21073.6|20993.6|21069.65|20989.65|10
1736792410000|2025-01-13 18:20:10|21070.31|20990.31|21066.04|20986.04|21070.47|20990.47|21066.04|20986.04|10
1736792420000|2025-01-13 18:20:20|21065.13|20985.13|21053.61|20973.61|21065.19|20985.19|21053.61|20973.61|10
1736792430000|2025-01-13 18:20:30|21052.6|20972.6|21045.81|20965.81|21052.6|20972.6|21045.81|20965.81|10
1736792440000|2025-01-13 18:20:40|21045.14|20965.14|21036.1|20956.1|21045.14|20965.14|21036.1|20956.1|10
1736792450000|2025-01-13 18:20:50|21035.94|20955.94|21036.67|20956.67|21036.67|20956.67|21034.47|20954.47|10
1736792460000|2025-01-13 18:21:00|21036.96|20956.96|21044.42|20964.42|21044.42|20964.42|21036.96|20956.96|10
1736792470000|2025-01-13 18:21:10|21043.79|20963.79|21040.81|20960.81|21043.79|20963.79|21040.81|20960.81|10
1736792480000|2025-01-13 18:21:20|21040.79|20960.79|21037.8|20957.8|21040.82|20960.82|21037.8|20957.8|10
1736792490000|2025-01-13 18:21:30|21036.85|20956.85|21035.14|20955.14|21036.85|20956.85|21032.04|20952.04|10
1736792500000|2025-01-13 18:21:40|21035.2|20955.2|21032.46|20952.46|21035.94|20955.94|21031.25|20951.25|10
1736792510000|2025-01-13 18:21:50|21031.9|20951.9|21026.09|20946.09|21031.9|20951.9|21026.09|20946.09|10
1736792520000|2025-01-13 18:22:00|21025.56|20945.56|21024.18|20944.18|21028.95|20948.95|21024.18|20944.18|10
1736792530000|2025-01-13 18:22:10|21024.41|20944.41|21022.93|20942.93|21025.62|20945.62|21022.93|20942.93|10
1736792540000|2025-01-13 18:22:20|21022.39|20942.39|21023.51|20943.51|21023.81|20943.81|21020.84|20940.84|10
1736792550000|2025-01-13 18:22:30|21023.53|20943.53|21021.56|20941.56|21023.53|20943.53|21021.56|20941.56|10
1736792560000|2025-01-13 18:22:40|21021.68|20941.68|21025.98|20945.98|21025.98|20945.98|21021.09|20941.09|10
1736792570000|2025-01-13 18:22:50|21026.39|20946.39|21029.86|20949.86|21030.3|20950.3|21026.39|20946.39|10
1736792580000|2025-01-13 18:23:00|21030.71|20950.71|21028.1|20948.1|21032.51|20952.51|21028.1|20948.1|10
1736792590000|2025-01-13 18:23:10|21027.97|20947.97|21034.74|20954.74|21034.74|20954.74|21027.97|20947.97|10
1736792600000|2025-01-13 18:23:20|21035.35|20955.35|21040.89|20960.89|21040.89|20960.89|21035.35|20955.35|10
1736792610000|2025-01-13 18:23:30|21041.47|20961.47|21046.15|20966.15|21046.52|20966.52|21041.47|20961.47|10
1736792620000|2025-01-13 18:23:40|21046.54|20966.54|21051.09|20971.09|21051.09|20971.09|21046.54|20966.54|10
1736792630000|2025-01-13 18:23:50|21051.24|20971.24|21051.08|20971.08|21052.15|20972.15|21049.89|20969.89|10
1736792640000|2025-01-13 18:24:00|21050.07|20970.07|21047.2|20967.2|21050.07|20970.07|21045.16|20965.16|10
1736792650000|2025-01-13 18:24:10|21047.47|20967.47|21040.17|20960.17|21047.47|20967.47|21038.83|20958.83|10
1736792660000|2025-01-13 18:24:20|21039.45|20959.45|21038.01|20958.01|21040.03|20960.03|21038.01|20958.01|10
1736792670000|2025-01-13 18:24:30|21037.17|20957.17|21035.56|20955.56|21037.58|20957.58|21035.56|20955.56|10
1736792680000|2025-01-13 18:24:40|21034.18|20954.18|21034.05|20954.05|21036.46|20956.46|21033.52|20953.52|10
1736792690000|2025-01-13 18:24:50|21034.03|20954.03|21033.62|20953.62|21034.67|20954.67|21033.62|20953.62|10
1736792700000|2025-01-13 18:25:00|21033.66|20953.66|21032.82|20952.82|21034.59|20954.59|21032.33|20952.33|10
1736792710000|2025-01-13 18:25:10|21033.87|20953.87|21042.7|20962.7|21042.92|20962.92|21033.87|20953.87|10
1736792720000|2025-01-13 18:25:20|21044.17|20964.17|21036.92|20956.92|21044.18|20964.18|21036.92|20956.92|10
1736792730000|2025-01-13 18:25:30|21036.99|20956.99|21040.35|20960.35|21040.63|20960.63|21036.99|20956.99|10
1736792740000|2025-01-13 18:25:40|21039.66|20959.66|21046|20966|21046|20966|21038.14|20958.14|10
1736792750000|2025-01-13 18:25:50|21047.41|20967.41|21053.1|20973.1|21053.1|20973.1|21047.41|20967.41|10
1736792760000|2025-01-13 18:26:00|21052.9|20972.9|21052.62|20972.62|21055.91|20975.91|21052.47|20972.47|10
1736792770000|2025-01-13 18:26:10|21052.21|20972.21|21053.05|20973.05|21053.62|20973.62|21052.21|20972.21|10
1736792780000|2025-01-13 18:26:20|21052.84|20972.84|21047.72|20967.72|21052.84|20972.84|21047.72|20967.72|10
1736792790000|2025-01-13 18:26:30|21047.46|20967.46|21045.84|20965.84|21047.52|20967.52|21044.7|20964.7|10
1736792800000|2025-01-13 18:26:40|21045.22|20965.22|21049.93|20969.93|21049.93|20969.93|21044.35|20964.35|10
1736792810000|2025-01-13 18:26:50|21050.91|20970.91|21052.5|20972.5|21053.41|20973.41|21050.91|20970.91|10
1736792820000|2025-01-13 18:27:00|21052.57|20972.57|21057.65|20977.65|21058.31|20978.31|21052.57|20972.57|10
1736792830000|2025-01-13 18:27:10|21057.83|20977.83|21059.21|20979.21|21059.21|20979.21|21057.42|20977.42|9
1736792840000|2025-01-13 18:27:20|21057.74|20977.74|21057.3|20977.3|21057.77|20977.77|21056.99|20976.99|10
1736792850000|2025-01-13 18:27:30|21057.39|20977.39|21055.59|20975.59|21057.39|20977.39|21055.59|20975.59|10
1736792860000|2025-01-13 18:27:40|21055.44|20975.44|21047.51|20967.51|21055.44|20975.44|21047.51|20967.51|10
1736792870000|2025-01-13 18:27:50|21045.44|20965.44|21039.21|20959.21|21045.44|20965.44|21039.21|20959.21|10
1736792880000|2025-01-13 18:28:00|21039.57|20959.57|21041.16|20961.16|21041.16|20961.16|21038.71|20958.71|10
1736792890000|2025-01-13 18:28:10|21040.79|20960.79|21038.22|20958.22|21040.79|20960.79|21037.73|20957.73|10
1736792900000|2025-01-13 18:28:20|21038.05|20958.05|21033.51|20953.51|21038.05|20958.05|21033.17|20953.17|10
1736792910000|2025-01-13 18:28:30|21034.56|20954.56|21037.29|20957.29|21038.04|20958.04|21034.56|20954.56|10
1736792920000|2025-01-13 18:28:40|21036.95|20956.95|21031.15|20951.15|21036.95|20956.95|21031.15|20951.15|9
1736792930000|2025-01-13 18:28:50|21031.33|20951.33|21029.92|20949.92|21031.51|20951.51|21028.76|20948.76|10
1736792940000|2025-01-13 18:29:00|21030.59|20950.59|21034.34|20954.34|21034.51|20954.51|21030.59|20950.59|10
1736792950000|2025-01-13 18:29:10|21034.24|20954.24|21033.89|20953.89|21035.15|20955.15|21032.97|20952.97|10
1736792960000|2025-01-13 18:29:20|21033.53|20953.53|21028.02|20948.02|21033.53|20953.53|21027.07|20947.07|10
1736792970000|2025-01-13 18:29:30|21027.5|20947.5|21022.93|20942.93|21027.94|20947.94|21022.93|20942.93|10
1736792980000|2025-01-13 18:29:40|21022.71|20942.71|21020.45|20940.45|21022.71|20942.71|21020.45|20940.45|9
1736792990000|2025-01-13 18:29:50|21020.29|20940.29|21014.44|20934.44|21020.37|20940.37|21013.86|20933.86|10
1736793000000|2025-01-13 18:30:00|21016|20936|21024.58|20944.58|21024.58|20944.58|21016|20936|10
1736793010000|2025-01-13 18:30:10|21026.88|20946.88|21033.88|20953.88|21034.42|20954.42|21026.88|20946.88|10
1736793020000|2025-01-13 18:30:20|21035.08|20955.08|21032.66|20952.66|21036.32|20956.32|21032.66|20952.66|10
1736793030000|2025-01-13 18:30:30|21031.1|20951.1|21037.92|20957.92|21037.94|20957.94|21030.73|20950.73|10
1736793040000|2025-01-13 18:30:40|21038.98|20958.98|21051.83|20971.83|21051.83|20971.83|21038.98|20958.98|10
1736793050000|2025-01-13 18:30:50|21051.27|20971.27|21060.61|20980.61|21060.61|20980.61|21051.27|20971.27|10
1736793060000|2025-01-13 18:31:00|21062.33|20982.33|21068.18|20988.18|21068.18|20988.18|21061.57|20981.57|10
1736793070000|2025-01-13 18:31:10|21067.18|20987.18|21056.2|20976.2|21067.41|20987.41|21056.2|20976.2|10
1736793080000|2025-01-13 18:31:20|21056.15|20976.15|21066.45|20986.45|21066.45|20986.45|21056.15|20976.15|10
1736793090000|2025-01-13 18:31:30|21067.97|20987.97|21072.22|20992.22|21072.22|20992.22|21067.97|20987.97|10
1736793100000|2025-01-13 18:31:40|21073.05|20993.05|21071.14|20991.14|21073.23|20993.23|21070.22|20990.22|10
1736793110000|2025-01-13 18:31:50|21070.25|20990.25|21072.32|20992.32|21072.32|20992.32|21068.61|20988.61|10
1736793120000|2025-01-13 18:32:00|21072.75|20992.75|21082.76|21002.76|21082.76|21002.76|21072.75|20992.75|10
1736793130000|2025-01-13 18:32:10|21084.87|21004.87|21091.29|21011.29|21091.49|21011.49|21084.87|21004.87|10
1736793140000|2025-01-13 18:32:20|21090.58|21010.58|21087.35|21007.35|21091.53|21011.53|21087.35|21007.35|10
1736793150000|2025-01-13 18:32:30|21086.27|21006.27|21087.3|21007.3|21087.99|21007.99|21085.91|21005.91|10
1736793160000|2025-01-13 18:32:40|21089.44|21009.44|21101.69|21021.69|21103|21023|21089.44|21009.44|10
1736793170000|2025-01-13 18:32:50|21102.08|21022.08|21101.78|21021.78|21103.55|21023.55|21101.15|21021.15|10
1736793180000|2025-01-13 18:33:00|21102.18|21022.18|21105.13|21025.13|21106.21|21026.21|21102.18|21022.18|10
1736793190000|2025-01-13 18:33:10|21104.99|21024.99|21109.75|21029.75|21110.47|21030.47|21104.8|21024.8|10
1736793200000|2025-01-13 18:33:20|21110.6|21030.6|21109.51|21029.51|21110.62|21030.62|21108.99|21028.99|10
1736793210000|2025-01-13 18:33:30|21109.89|21029.89|21115.28|21035.28|21115.28|21035.28|21109.64|21029.64|9
1736793220000|2025-01-13 18:33:40|21115.46|21035.46|21115.92|21035.92|21116.54|21036.54|21114.67|21034.67|10
1736793230000|2025-01-13 18:33:50|21116.01|21036.01|21119.55|21039.55|21119.55|21039.55|21116.01|21036.01|10
1736793240000|2025-01-13 18:34:00|21120.36|21040.36|21126.54|21046.54|21126.54|21046.54|21120.36|21040.36|10
1736793250000|2025-01-13 18:34:10|21126.33|21046.33|21126.96|21046.96|21128.29|21048.29|21126.23|21046.23|10
1736793260000|2025-01-13 18:34:20|21125.77|21045.77|21122.48|21042.48|21126.06|21046.06|21122.48|21042.48|10
1736793270000|2025-01-13 18:34:30|21121.23|21041.23|21117.4|21037.4|21121.46|21041.46|21117.4|21037.4|10
1736793280000|2025-01-13 18:34:40|21117.59|21037.59|21120.53|21040.53|21120.53|21040.53|21117.55|21037.55|10
1736793290000|2025-01-13 18:34:50|21121.49|21041.49|21122.82|21042.82|21123.38|21043.38|21121.49|21041.49|10
1736793300000|2025-01-13 18:35:00|21123.92|21043.92|21130.23|21050.23|21131.36|21051.36|21123.92|21043.92|10
1736793310000|2025-01-13 18:35:10|21131.25|21051.25|21132.99|21052.99|21132.99|21052.99|21130.01|21050.01|9
1736793320000|2025-01-13 18:35:20|21133.1|21053.1|21135.78|21055.78|21135.78|21055.78|21132.87|21052.87|10
1736793330000|2025-01-13 18:35:30|21136.11|21056.11|21142.22|21062.22|21142.66|21062.66|21135.44|21055.44|10
1736793340000|2025-01-13 18:35:40|21142.2|21062.2|21151.18|21071.18|21151.18|21071.18|21142.2|21062.2|10
1736793350000|2025-01-13 18:35:50|21152.23|21072.23|21150.33|21070.33|21152.27|21072.27|21149.83|21069.83|10
1736793360000|2025-01-13 18:36:00|21150.46|21070.46|21155.56|21075.56|21155.56|21075.56|21150.46|21070.46|10
1736793370000|2025-01-13 18:36:10|21155.6|21075.6|21151.62|21071.62|21155.6|21075.6|21151.08|21071.08|10
1736793380000|2025-01-13 18:36:20|21151.77|21071.77|21153.75|21073.75|21153.75|21073.75|21150.3|21070.3|10
1736793390000|2025-01-13 18:36:30|21155.5|21075.5|21160.08|21080.08|21160.08|21080.08|21155.5|21075.5|10
1736793400000|2025-01-13 18:36:40|21160.26|21080.26|21164.49|21084.49|21164.93|21084.93|21160.26|21080.26|10
1736793410000|2025-01-13 18:36:50|21165.52|21085.52|21170.41|21090.41|21170.41|21090.41|21165.4|21085.4|10
1736793420000|2025-01-13 18:37:00|21170.42|21090.42|21174.08|21094.08|21174.08|21094.08|21168.7|21088.7|10
1736793430000|2025-01-13 18:37:10|21174.92|21094.92|21175.92|21095.92|21176.2|21096.2|21173.35|21093.35|10
1736793440000|2025-01-13 18:37:20|21175.56|21095.56|21168.73|21088.73|21175.56|21095.56|21168.03|21088.03|10
1736793450000|2025-01-13 18:37:30|21168.69|21088.69|21157.85|21077.85|21168.69|21088.69|21157.44|21077.44|10
1736793460000|2025-01-13 18:37:40|21158.01|21078.01|21158.8|21078.8|21158.8|21078.8|21156.26|21076.26|10
1736793470000|2025-01-13 18:37:50|21161|21081|21163.61|21083.61|21164.17|21084.17|21161|21081|10
1736793480000|2025-01-13 18:38:00|21163.78|21083.78|21157.43|21077.43|21164.66|21084.66|21157.43|21077.43|10
1736793490000|2025-01-13 18:38:10|21156.16|21076.16|21150.16|21070.16|21157.99|21077.99|21150.14|21070.14|10
1736793500000|2025-01-13 18:38:20|21151.58|21071.58|21151.2|21071.2|21152.63|21072.63|21149.8|21069.8|10
1736793510000|2025-01-13 18:38:30|21152.12|21072.12|21153.18|21073.18|21154.42|21074.42|21150.74|21070.74|10
1736793520000|2025-01-13 18:38:40|21153.37|21073.37|21157.24|21077.24|21157.24|21077.24|21151.96|21071.96|10
1736793530000|2025-01-13 18:38:50|21158.56|21078.56|21162.27|21082.27|21163.34|21083.34|21158.56|21078.56|10
1736793540000|2025-01-13 18:39:00|21162.93|21082.93|21162.53|21082.53|21165.01|21085.01|21162.53|21082.53|10
1736793550000|2025-01-13 18:39:10|21162.21|21082.21|21166.79|21086.79|21167.11|21087.11|21162.21|21082.21|10
1736793560000|2025-01-13 18:39:20|21165.36|21085.36|21164.88|21084.88|21165.36|21085.36|21163.52|21083.52|10
1736793570000|2025-01-13 18:39:30|21165.76|21085.76|21171.54|21091.54|21171.54|21091.54|21165.76|21085.76|10
1736793580000|2025-01-13 18:39:40|21172.12|21092.12|21174.29|21094.29|21174.94|21094.94|21172.12|21092.12|9
1736793590000|2025-01-13 18:39:50|21174.34|21094.34|21171.12|21091.12|21174.34|21094.34|21171.12|21091.12|10
1736793600000|2025-01-13 18:40:00|21170.67|21090.67|21167.1|21087.1|21170.67|21090.67|21166.07|21086.07|10
1736793610000|2025-01-13 18:40:10|21167.53|21087.53|21164.42|21084.42|21167.53|21087.53|21164.29|21084.29|9
1736793620000|2025-01-13 18:40:20|21163.4|21083.4|21162.15|21082.15|21163.61|21083.61|21162.15|21082.15|10
1736793630000|2025-01-13 18:40:30|21162.29|21082.29|21165.69|21085.69|21165.75|21085.75|21162.29|21082.29|10
1736793640000|2025-01-13 18:40:40|21166.07|21086.07|21171.9|21091.9|21171.9|21091.9|21166.07|21086.07|10
1736793650000|2025-01-13 18:40:50|21174|21094|21176.42|21096.42|21176.42|21096.42|21174|21094|10
1736793660000|2025-01-13 18:41:00|21176.28|21096.28|21169.47|21089.47|21176.46|21096.46|21168.67|21088.67|10
1736793670000|2025-01-13 18:41:10|21167.52|21087.52|21164.23|21084.23|21167.52|21087.52|21164.23|21084.23|10
1736793680000|2025-01-13 18:41:20|21164.88|21084.88|21158.33|21078.33|21164.96|21084.96|21158.33|21078.33|10
1736793690000|2025-01-13 18:41:30|21157.27|21077.27|21150.46|21070.46|21157.27|21077.27|21150.46|21070.46|10
1736793700000|2025-01-13 18:41:40|21150.31|21070.31|21142.5|21062.5|21150.31|21070.31|21142.5|21062.5|10
1736793710000|2025-01-13 18:41:50|21141.34|21061.34|21128.76|21048.76|21141.34|21061.34|21128.76|21048.76|10
1736793720000|2025-01-13 18:42:00|21129.11|21049.11|21120.69|21040.69|21129.11|21049.11|21119.47|21039.47|10
1736793730000|2025-01-13 18:42:10|21121.45|21041.45|21123.51|21043.51|21123.51|21043.51|21121.45|21041.45|10
1736793740000|2025-01-13 18:42:20|21123.14|21043.14|21113.02|21033.02|21123.14|21043.14|21113.02|21033.02|10
1736793750000|2025-01-13 18:42:30|21110.68|21030.68|21112.01|21032.01|21112.3|21032.3|21110.43|21030.43|10
1736793760000|2025-01-13 18:42:40|21111.93|21031.93|21113.86|21033.86|21113.86|21033.86|21111.83|21031.83|10
1736793770000|2025-01-13 18:42:50|21114.47|21034.47|21110.8|21030.8|21114.6|21034.6|21110.8|21030.8|10
1736793780000|2025-01-13 18:43:00|21110.68|21030.68|21098.84|21018.84|21110.68|21030.68|21098.84|21018.84|10
1736793790000|2025-01-13 18:43:10|21096.63|21016.63|21094.39|21014.39|21096.63|21016.63|21094.39|21014.39|9
1736793800000|2025-01-13 18:43:20|21093.78|21013.78|21097.51|21017.51|21097.51|21017.51|21093.55|21013.55|9
1736793810000|2025-01-13 18:43:30|21097.68|21017.68|21096.53|21016.53|21098.81|21018.81|21096.53|21016.53|10
1736793820000|2025-01-13 18:43:40|21094.86|21014.86|21090.07|21010.07|21094.86|21014.86|21086.88|21006.88|10
1736793830000|2025-01-13 18:43:50|21090.48|21010.48|21088.3|21008.3|21090.48|21010.48|21088.27|21008.27|10
1736793840000|2025-01-13 18:44:00|21087.62|21007.62|21086.33|21006.33|21087.63|21007.63|21084.27|21004.27|10
1736793850000|2025-01-13 18:44:10|21086.07|21006.07|21085.85|21005.85|21086.1|21006.1|21084.62|21004.62|10
1736793860000|2025-01-13 18:44:20|21086.76|21006.76|21088.29|21008.29|21088.85|21008.85|21086.76|21006.76|10
1736793870000|2025-01-13 18:44:30|21088.05|21008.05|21090.89|21010.89|21091.37|21011.37|21088.05|21008.05|10
1736793880000|2025-01-13 18:44:40|21090.72|21010.72|21089.59|21009.59|21090.72|21010.72|21089.49|21009.49|10
1736793890000|2025-01-13 18:44:50|21089.87|21009.87|21090.54|21010.54|21091.33|21011.33|21089.65|21009.65|10
1736793900000|2025-01-13 18:45:00|21090.5|21010.5|21083.87|21003.87|21091.05|21011.05|21083.87|21003.87|10
1736793910000|2025-01-13 18:45:10|21083.68|21003.68|21072.68|20992.68|21083.68|21003.68|21072.51|20992.51|10
1736793920000|2025-01-13 18:45:20|21070.5|20990.5|21075.12|20995.12|21075.12|20995.12|21069.05|20989.05|10
1736793930000|2025-01-13 18:45:30|21074.27|20994.27|21071.87|20991.87|21074.73|20994.73|21071.6|20991.6|9
1736793940000|2025-01-13 18:45:40|21072.05|20992.05|21076.01|20996.01|21076.43|20996.43|21071.38|20991.38|10
1736793950000|2025-01-13 18:45:50|21075.32|20995.32|21077.82|20997.82|21078.88|20998.88|21074.71|20994.71|10
1736793960000|2025-01-13 18:46:00|21077.81|20997.81|21086.66|21006.66|21086.66|21006.66|21077.81|20997.81|10
1736793970000|2025-01-13 18:46:10|21089.2|21009.2|21093.13|21013.13|21093.13|21013.13|21089.2|21009.2|9
1736793980000|2025-01-13 18:46:20|21093.31|21013.31|21104.55|21024.55|21104.55|21024.55|21093.31|21013.31|10
1736793990000|2025-01-13 18:46:30|21105.71|21025.71|21110.78|21030.78|21110.78|21030.78|21105.71|21025.71|10
1736794000000|2025-01-13 18:46:40|21111.05|21031.05|21112.8|21032.8|21112.86|21032.86|21110.34|21030.34|10
1736794010000|2025-01-13 18:46:50|21113.42|21033.42|21118.71|21038.71|21118.71|21038.71|21112.47|21032.47|10
1736794020000|2025-01-13 18:47:00|21119.73|21039.73|21130.29|21050.29|21130.29|21050.29|21119.73|21039.73|10
1736794030000|2025-01-13 18:47:10|21130.78|21050.78|21133.49|21053.49|21133.49|21053.49|21130.78|21050.78|10
1736794040000|2025-01-13 18:47:20|21134.82|21054.82|21138.03|21058.03|21138.25|21058.25|21134.82|21054.82|10
1736794050000|2025-01-13 18:47:30|21139.88|21059.88|21142.87|21062.87|21143.58|21063.58|21139.88|21059.88|10
1736794060000|2025-01-13 18:47:40|21142.83|21062.83|21147.04|21067.04|21147.04|21067.04|21141.43|21061.43|10
1736794070000|2025-01-13 18:47:50|21147.32|21067.32|21148.16|21068.16|21148.89|21068.89|21147.32|21067.32|10
1736794080000|2025-01-13 18:48:00|21147.72|21067.72|21153.1|21073.1|21153.1|21073.1|21147.72|21067.72|10
1736794090000|2025-01-13 18:48:10|21153.49|21073.49|21155.79|21075.79|21155.79|21075.79|21152.53|21072.53|10
1736794100000|2025-01-13 18:48:20|21156.76|21076.76|21151.64|21071.64|21156.76|21076.76|21151.64|21071.64|10
1736794110000|2025-01-13 18:48:30|21149.3|21069.3|21147.38|21067.38|21149.3|21069.3|21145.91|21065.91|10
1736794120000|2025-01-13 18:48:40|21147.51|21067.51|21149.69|21069.69|21149.69|21069.69|21145.88|21065.88|10
1736794130000|2025-01-13 18:48:50|21149.59|21069.59|21149.25|21069.25|21150.81|21070.81|21149.16|21069.16|10
1736794140000|2025-01-13 18:49:00|21149.34|21069.34|21154.7|21074.7|21154.7|21074.7|21148.52|21068.52|10
1736794150000|2025-01-13 18:49:10|21154.8|21074.8|21159.72|21079.72|21159.72|21079.72|21154.79|21074.79|10
1736794160000|2025-01-13 18:49:20|21162.16|21082.16|21171.64|21091.64|21171.64|21091.64|21162.16|21082.16|10
1736794170000|2025-01-13 18:49:30|21171.49|21091.49|21180.93|21100.93|21180.93|21100.93|21171.49|21091.49|10
1736794180000|2025-01-13 18:49:40|21181.43|21101.43|21185.97|21105.97|21185.97|21105.97|21181.26|21101.26|10
1736794190000|2025-01-13 18:49:50|21185.48|21105.48|21183.94|21103.94|21185.48|21105.48|21183.94|21103.94|10
1736794200000|2025-01-13 18:50:00|21184.06|21104.06|21181.63|21101.63|21184.54|21104.54|21181.63|21101.63|10
1736794210000|2025-01-13 18:50:10|21180.46|21100.46|21185.3|21105.3|21185.3|21105.3|21180.46|21100.46|10
1736794220000|2025-01-13 18:50:20|21185.27|21105.27|21188.83|21108.83|21189.11|21109.11|21185.22|21105.22|10
1736794230000|2025-01-13 18:50:30|21188.84|21108.84|21192.81|21112.81|21193.61|21113.61|21188.84|21108.84|10
1736794240000|2025-01-13 18:50:40|21191.11|21111.11|21188.8|21108.8|21191.35|21111.35|21188.44|21108.44|10
1736794250000|2025-01-13 18:50:50|21188.98|21108.98|21184.29|21104.29|21189.13|21109.13|21184.29|21104.29|10
1736794260000|2025-01-13 18:51:00|21181.64|21101.64|21178.29|21098.29|21181.64|21101.64|21178.29|21098.29|10
1736794270000|2025-01-13 18:51:10|21174.87|21094.87|21166.37|21086.37|21174.87|21094.87|21166.29|21086.29|10
1736794280000|2025-01-13 18:51:20|21166.78|21086.78|21171.24|21091.24|21171.24|21091.24|21166.75|21086.75|10
1736794290000|2025-01-13 18:51:30|21172.05|21092.05|21175.89|21095.89|21176.05|21096.05|21172.05|21092.05|10
1736794300000|2025-01-13 18:51:40|21177.32|21097.32|21175.86|21095.86|21177.32|21097.32|21173.72|21093.72|10
1736794310000|2025-01-13 18:51:50|21176.06|21096.06|21172.03|21092.03|21176.18|21096.18|21171.93|21091.93|10
1736794320000|2025-01-13 18:52:00|21171.65|21091.65|21168.63|21088.63|21171.67|21091.67|21168.63|21088.63|10
1736794330000|2025-01-13 18:52:10|21168.67|21088.67|21170.7|21090.7|21172.45|21092.45|21168.67|21088.67|10
1736794340000|2025-01-13 18:52:20|21171.09|21091.09|21162.32|21082.32|21171.09|21091.09|21162.32|21082.32|10
1736794350000|2025-01-13 18:52:30|21162.62|21082.62|21160.36|21080.36|21162.62|21082.62|21159.25|21079.25|10
1736794360000|2025-01-13 18:52:40|21160.41|21080.41|21156.27|21076.27|21160.41|21080.41|21156.27|21076.27|10
1736794370000|2025-01-13 18:52:50|21156.11|21076.11|21151.53|21071.53|21156.11|21076.11|21151.53|21071.53|10
1736794380000|2025-01-13 18:53:00|21150.44|21070.44|21152.31|21072.31|21152.4|21072.4|21149.82|21069.82|10
1736794390000|2025-01-13 18:53:10|21154.98|21074.98|21157.29|21077.29|21157.65|21077.65|21154.98|21074.98|10
1736794400000|2025-01-13 18:53:20|21155.74|21075.74|21146.18|21066.18|21155.74|21075.74|21145.64|21065.64|10
1736794410000|2025-01-13 18:53:30|21146.04|21066.04|21142.96|21062.96|21146.07|21066.07|21142.31|21062.31|10
1736794420000|2025-01-13 18:53:40|21142.91|21062.91|21141.85|21061.85|21142.91|21062.91|21139.65|21059.65|9
1736794430000|2025-01-13 18:53:50|21141.84|21061.84|21141.36|21061.36|21142.88|21062.88|21141.36|21061.36|10
1736794440000|2025-01-13 18:54:00|21141.87|21061.87|21140.19|21060.19|21142.07|21062.07|21139.52|21059.52|10
1736794450000|2025-01-13 18:54:10|21139.55|21059.55|21133.35|21053.35|21139.55|21059.55|21133.35|21053.35|10
1736794460000|2025-01-13 18:54:20|21133.37|21053.37|21132.19|21052.19|21133.7|21053.7|21132.19|21052.19|10
1736794470000|2025-01-13 18:54:30|21131.95|21051.95|21123.26|21043.26|21131.95|21051.95|21121.98|21041.98|10
1736794480000|2025-01-13 18:54:40|21122.23|21042.23|21119.86|21039.86|21123.42|21043.42|21119.86|21039.86|10
1736794490000|2025-01-13 18:54:50|21119.15|21039.15|21115.09|21035.09|21119.25|21039.25|21114.84|21034.84|10
1736794500000|2025-01-13 18:55:00|21114.55|21034.55|21119.37|21039.37|21119.37|21039.37|21112.2|21032.2|10
1736794510000|2025-01-13 18:55:10|21119.44|21039.44|21122.5|21042.5|21122.5|21042.5|21119.41|21039.41|10
1736794520000|2025-01-13 18:55:20|21124.77|21044.77|21121.77|21041.77|21126.51|21046.51|21121.77|21041.77|10
1736794530000|2025-01-13 18:55:30|21122.34|21042.34|21124.91|21044.91|21125.03|21045.03|21121.57|21041.57|10
1736794540000|2025-01-13 18:55:40|21126.51|21046.51|21132.41|21052.41|21132.41|21052.41|21126.51|21046.51|9
1736794550000|2025-01-13 18:55:50|21135.45|21055.45|21137.33|21057.33|21137.4|21057.4|21135.41|21055.41|10
1736794560000|2025-01-13 18:56:00|21137.46|21057.46|21141.73|21061.73|21141.96|21061.96|21137.28|21057.28|10
1736794570000|2025-01-13 18:56:10|21141.82|21061.82|21152.84|21072.84|21152.84|21072.84|21141.82|21061.82|10
1736794580000|2025-01-13 18:56:20|21152.86|21072.86|21153.42|21073.42|21153.55|21073.55|21152.56|21072.56|10
1736794590000|2025-01-13 18:56:30|21153.45|21073.45|21152.25|21072.25|21153.59|21073.59|21152.11|21072.11|10
1736794600000|2025-01-13 18:56:40|21151.52|21071.52|21150.24|21070.24|21151.52|21071.52|21150.18|21070.18|10
1736794610000|2025-01-13 18:56:50|21149.82|21069.82|21147.81|21067.81|21149.82|21069.82|21147.81|21067.81|10
1736794620000|2025-01-13 18:57:00|21148.04|21068.04|21151.58|21071.58|21151.58|21071.58|21147.28|21067.28|10
1736794630000|2025-01-13 18:57:10|21151.73|21071.73|21154.38|21074.38|21154.53|21074.53|21151.73|21071.73|10
1736794640000|2025-01-13 18:57:20|21157.45|21077.45|21161.22|21081.22|21161.69|21081.69|21156.99|21076.99|10
1736794650000|2025-01-13 18:57:30|21161.09|21081.09|21159.96|21079.96|21161.09|21081.09|21159.79|21079.79|10
1736794660000|2025-01-13 18:57:40|21160.32|21080.32|21164.53|21084.53|21164.55|21084.55|21160.32|21080.32|10
1736794670000|2025-01-13 18:57:50|21164.26|21084.26|21163.37|21083.37|21164.31|21084.31|21163.08|21083.08|10
1736794680000|2025-01-13 18:58:00|21163.79|21083.79|21161.95|21081.95|21165.77|21085.77|21161.88|21081.88|10
1736794690000|2025-01-13 18:58:10|21162.07|21082.07|21163.51|21083.51|21164.3|21084.3|21161.57|21081.57|10
1736794700000|2025-01-13 18:58:20|21162.34|21082.34|21162.38|21082.38|21162.46|21082.46|21161.13|21081.13|10
1736794710000|2025-01-13 18:58:30|21162.74|21082.74|21162.69|21082.69|21163.39|21083.39|21162.51|21082.51|10
1736794720000|2025-01-13 18:58:40|21162.78|21082.78|21158.79|21078.79|21162.78|21082.78|21158.55|21078.55|10
1736794730000|2025-01-13 18:58:50|21158.34|21078.34|21157.86|21077.86|21161.09|21081.09|21157.53|21077.53|10
1736794740000|2025-01-13 18:59:00|21158.33|21078.33|21153.97|21073.97|21158.37|21078.37|21153.79|21073.79|10
1736794750000|2025-01-13 18:59:10|21152.7|21072.7|21152.98|21072.98|21153.75|21073.75|21152.7|21072.7|10
1736794760000|2025-01-13 18:59:20|21152.83|21072.83|21154.3|21074.3|21154.98|21074.98|21152.83|21072.83|10
1736794770000|2025-01-13 18:59:30|21154.53|21074.53|21163.18|21083.18|21163.18|21083.18|21154.53|21074.53|10
1736794780000|2025-01-13 18:59:40|21163.55|21083.55|21161.52|21081.52|21163.74|21083.74|21161.52|21081.52|10
1736794790000|2025-01-13 18:59:50|21161.39|21081.39|21158.95|21078.95|21161.51|21081.51|21158.47|21078.47|9
1736794800000|2025-01-13 19:00:00|21158.93|21078.93|21161.44|21081.44|21162.67|21082.67|21158.93|21078.93|10
1736794810000|2025-01-13 19:00:10|21161.26|21081.26|21159.11|21079.11|21161.26|21081.26|21157.53|21077.53|10
1736794820000|2025-01-13 19:00:20|21158.92|21078.92|21156.56|21076.56|21159.27|21079.27|21156.56|21076.56|10
1736794830000|2025-01-13 19:00:30|21156.35|21076.35|21152.2|21072.2|21157.28|21077.28|21152.2|21072.2|10
1736794840000|2025-01-13 19:00:40|21151.62|21071.62|21150.13|21070.13|21153.07|21073.07|21149.63|21069.63|10
1736794850000|2025-01-13 19:00:50|21150.83|21070.83|21150.49|21070.49|21153.17|21073.17|21150.49|21070.49|10
1736794860000|2025-01-13 19:01:00|21150.44|21070.44|21157.66|21077.66|21157.66|21077.66|21149.49|21069.49|10
1736794870000|2025-01-13 19:01:10|21158.78|21078.78|21170.82|21090.82|21170.82|21090.82|21158.78|21078.78|10
1736794880000|2025-01-13 19:01:20|21172.13|21092.13|21177.12|21097.12|21177.12|21097.12|21172.13|21092.13|10
1736794890000|2025-01-13 19:01:30|21177.2|21097.2|21184.8|21104.8|21184.8|21104.8|21177.2|21097.2|10
1736794900000|2025-01-13 19:01:40|21185.93|21105.93|21195.78|21115.78|21195.78|21115.78|21185.93|21105.93|10
1736794910000|2025-01-13 19:01:50|21194.71|21114.71|21195.29|21115.29|21196.57|21116.57|21192.72|21112.72|10
1736794920000|2025-01-13 19:02:00|21195.59|21115.59|21194.21|21114.21|21197.34|21117.34|21194.12|21114.12|10
1736794930000|2025-01-13 19:02:10|21194.48|21114.48|21193.49|21113.49|21195.71|21115.71|21193.49|21113.49|10
1736794940000|2025-01-13 19:02:20|21192.89|21112.89|21192.27|21112.27|21193.2|21113.2|21191.93|21111.93|10
1736794950000|2025-01-13 19:02:30|21191.42|21111.42|21185.37|21105.37|21191.42|21111.42|21183.57|21103.57|10
1736794960000|2025-01-13 19:02:40|21185.44|21105.44|21190.12|21110.12|21190.12|21110.12|21185.44|21105.44|10
1736794970000|2025-01-13 19:02:50|21190.87|21110.87|21189.53|21109.53|21191.97|21111.97|21188.95|21108.95|9
1736794980000|2025-01-13 19:03:00|21188.34|21108.34|21188.6|21108.6|21188.95|21108.95|21185.66|21105.66|10
1736794990000|2025-01-13 19:03:10|21190.26|21110.26|21189.91|21109.91|21192.68|21112.68|21189.91|21109.91|10
1736795000000|2025-01-13 19:03:20|21190.67|21110.67|21191.42|21111.42|21193.39|21113.39|21190.67|21110.67|10
1736795010000|2025-01-13 19:03:30|21190.18|21110.18|21192.9|21112.9|21192.9|21112.9|21188.76|21108.76|10
1736795020000|2025-01-13 19:03:40|21194|21114|21196.24|21116.24|21196.8|21116.8|21193.86|21113.86|10
1736795030000|2025-01-13 19:03:50|21196.76|21116.76|21200.68|21120.68|21200.68|21120.68|21196.76|21116.76|10
1736795040000|2025-01-13 19:04:00|21200.89|21120.89|21203.08|21123.08|21204.57|21124.57|21200.89|21120.89|10
1736795050000|2025-01-13 19:04:10|21203.6|21123.6|21209.02|21129.02|21209.4|21129.4|21203.6|21123.6|10
1736795060000|2025-01-13 19:04:20|21208.07|21128.07|21210.33|21130.33|21212.43|21132.43|21208.07|21128.07|10
1736795070000|2025-01-13 19:04:30|21210.28|21130.28|21213.74|21133.74|21213.74|21133.74|21210.28|21130.28|10
1736795080000|2025-01-13 19:04:40|21214.04|21134.04|21215.12|21135.12|21216.19|21136.19|21214|21134|10
1736795090000|2025-01-13 19:04:50|21215.4|21135.4|21214.08|21134.08|21215.65|21135.65|21214.06|21134.06|10
1736795100000|2025-01-13 19:05:00|21213.8|21133.8|21218.75|21138.75|21218.75|21138.75|21213.8|21133.8|10
1736795110000|2025-01-13 19:05:10|21219.3|21139.3|21221.53|21141.53|21221.96|21141.96|21219.28|21139.28|10
1736795120000|2025-01-13 19:05:20|21221.13|21141.13|21221.83|21141.83|21222.61|21142.61|21221.13|21141.13|10
1736795130000|2025-01-13 19:05:30|21219.81|21139.81|21225.35|21145.35|21225.43|21145.43|21219.81|21139.81|10
1736795140000|2025-01-13 19:05:40|21225.52|21145.52|21228.36|21148.36|21228.36|21148.36|21225.52|21145.52|10
1736795150000|2025-01-13 19:05:50|21228.11|21148.11|21234.46|21154.46|21234.46|21154.46|21227.98|21147.98|10
1736795160000|2025-01-13 19:06:00|21234.47|21154.47|21240.08|21160.08|21240.08|21160.08|21234.07|21154.07|10
1736795170000|2025-01-13 19:06:10|21240.03|21160.03|21241.96|21161.96|21242.05|21162.05|21239.81|21159.81|10
1736795180000|2025-01-13 19:06:20|21242.13|21162.13|21248.25|21168.25|21248.25|21168.25|21242.13|21162.13|10
1736795190000|2025-01-13 19:06:30|21248.92|21168.92|21248.03|21168.03|21251.33|21171.33|21247.75|21167.75|10
1736795200000|2025-01-13 19:06:40|21247.63|21167.63|21243.18|21163.18|21247.63|21167.63|21243.14|21163.14|10
1736795210000|2025-01-13 19:06:50|21242.75|21162.75|21237.26|21157.26|21242.99|21162.99|21237.26|21157.26|10
1736795220000|2025-01-13 19:07:00|21234.19|21154.19|21226.65|21146.65|21234.19|21154.19|21226.65|21146.65|10
1736795230000|2025-01-13 19:07:10|21227.26|21147.26|21229.07|21149.07|21229.07|21149.07|21226.76|21146.76|10
1736795240000|2025-01-13 19:07:20|21229.21|21149.21|21236.77|21156.77|21236.77|21156.77|21229.21|21149.21|10
1736795250000|2025-01-13 19:07:30|21236.76|21156.76|21236.54|21156.54|21237.66|21157.66|21236.54|21156.54|10
1736795260000|2025-01-13 19:07:40|21236.07|21156.07|21239.33|21159.33|21239.33|21159.33|21235.45|21155.45|10
1736795270000|2025-01-13 19:07:50|21243.21|21163.21|21241.91|21161.91|21243.21|21163.21|21240.02|21160.02|10
1736795280000|2025-01-13 19:08:00|21242.01|21162.01|21250.18|21170.18|21250.4|21170.4|21242.01|21162.01|10
1736795290000|2025-01-13 19:08:10|21249.06|21169.06|21242.87|21162.87|21249.06|21169.06|21242.87|21162.87|10
1736795300000|2025-01-13 19:08:20|21243.07|21163.07|21239.64|21159.64|21243.07|21163.07|21238.15|21158.15|10
1736795310000|2025-01-13 19:08:30|21239.17|21159.17|21236.34|21156.34|21239.17|21159.17|21235.53|21155.53|9
1736795320000|2025-01-13 19:08:40|21235.9|21155.9|21239.67|21159.67|21239.67|21159.67|21235.68|21155.68|10
1736795330000|2025-01-13 19:08:50|21241.25|21161.25|21254.12|21174.12|21254.18|21174.18|21241.25|21161.25|10
1736795340000|2025-01-13 19:09:00|21254.1|21174.1|21252.61|21172.61|21256.16|21176.16|21252.61|21172.61|10
1736795350000|2025-01-13 19:09:10|21253.29|21173.29|21252.72|21172.72|21254.92|21174.92|21251.41|21171.41|10
1736795360000|2025-01-13 19:09:20|21252.66|21172.66|21256.97|21176.97|21257.1|21177.1|21252.66|21172.66|10
1736795370000|2025-01-13 19:09:30|21256.47|21176.47|21257.09|21177.09|21258.73|21178.73|21255.82|21175.82|10
1736795380000|2025-01-13 19:09:40|21257.9|21177.9|21257.99|21177.99|21259.19|21179.19|21257.9|21177.9|10
1736795390000|2025-01-13 19:09:50|21257.53|21177.53|21249.6|21169.6|21257.53|21177.53|21249.6|21169.6|10
1736795400000|2025-01-13 19:10:00|21248.82|21168.82|21248.47|21168.47|21250.17|21170.17|21247.09|21167.09|10
1736795410000|2025-01-13 19:10:10|21247.4|21167.4|21250.08|21170.08|21250.08|21170.08|21245.99|21165.99|10
1736795420000|2025-01-13 19:10:20|21250.49|21170.49|21252.88|21172.88|21252.88|21172.88|21249.71|21169.71|10
1736795430000|2025-01-13 19:10:30|21252.74|21172.74|21249.38|21169.38|21252.74|21172.74|21246.97|21166.97|10
1736795440000|2025-01-13 19:10:40|21250.2|21170.2|21254.07|21174.07|21254.07|21174.07|21249.41|21169.41|10
1736795450000|2025-01-13 19:10:50|21253.89|21173.89|21258.26|21178.26|21258.26|21178.26|21253.89|21173.89|10
1736795460000|2025-01-13 19:11:00|21259.28|21179.28|21252.75|21172.75|21259.28|21179.28|21252.75|21172.75|10
1736795470000|2025-01-13 19:11:10|21250.83|21170.83|21254.68|21174.68|21254.95|21174.95|21250.41|21170.41|10
1736795480000|2025-01-13 19:11:20|21254.2|21174.2|21256.26|21176.26|21256.29|21176.29|21253.87|21173.87|10
1736795490000|2025-01-13 19:11:30|21256.42|21176.42|21256.91|21176.91|21258.78|21178.78|21256.32|21176.32|10
1736795500000|2025-01-13 19:11:40|21256.45|21176.45|21251.28|21171.28|21256.45|21176.45|21249.99|21169.99|10
1736795510000|2025-01-13 19:11:50|21251.67|21171.67|21251.72|21171.72|21253.82|21173.82|21251.67|21171.67|10
1736795520000|2025-01-13 19:12:00|21251.76|21171.76|21251.81|21171.81|21251.81|21171.81|21250.85|21170.85|9
1736795530000|2025-01-13 19:12:10|21250.64|21170.64|21251.66|21171.66|21252.8|21172.8|21250.64|21170.64|10
1736795540000|2025-01-13 19:12:20|21250.97|21170.97|21248.27|21168.27|21251.38|21171.38|21248.27|21168.27|10
1736795550000|2025-01-13 19:12:30|21247.24|21167.24|21243.89|21163.89|21247.24|21167.24|21243.89|21163.89|10
1736795560000|2025-01-13 19:12:40|21243.15|21163.15|21241.65|21161.65|21243.87|21163.87|21241.65|21161.65|10
1736795570000|2025-01-13 19:12:50|21242.33|21162.33|21241.46|21161.46|21243.16|21163.16|21241.39|21161.39|10
1736795580000|2025-01-13 19:13:00|21241.05|21161.05|21240.33|21160.33|21241.05|21161.05|21239.86|21159.86|10
1736795590000|2025-01-13 19:13:10|21240.03|21160.03|21237.44|21157.44|21241.26|21161.26|21237.44|21157.44|10
1736795600000|2025-01-13 19:13:20|21236.71|21156.71|21230.89|21150.89|21236.71|21156.71|21230.89|21150.89|10
1736795610000|2025-01-13 19:13:30|21230.82|21150.82|21216.39|21136.39|21230.82|21150.82|21216.39|21136.39|10
1736795620000|2025-01-13 19:13:40|21214.94|21134.94|21211.46|21131.46|21214.94|21134.94|21211.35|21131.35|10
1736795630000|2025-01-13 19:13:50|21210.37|21130.37|21202.42|21122.42|21210.37|21130.37|21202.4|21122.4|10
1736795640000|2025-01-13 19:14:00|21201.63|21121.63|21200.62|21120.62|21201.63|21121.63|21198.02|21118.02|10
1736795650000|2025-01-13 19:14:10|21201.23|21121.23|21202.37|21122.37|21202.37|21122.37|21199.04|21119.04|10
1736795660000|2025-01-13 19:14:20|21203.87|21123.87|21204.12|21124.12|21204.35|21124.35|21203.52|21123.52|10
1736795670000|2025-01-13 19:14:30|21203.89|21123.89|21206.17|21126.17|21206.17|21126.17|21203.43|21123.43|9
1736795680000|2025-01-13 19:14:40|21206.81|21126.81|21205.59|21125.59|21206.81|21126.81|21205.33|21125.33|9
1736795690000|2025-01-13 19:14:50|21204.88|21124.88|21198.6|21118.6|21204.88|21124.88|21198.6|21118.6|10
1736795700000|2025-01-13 19:15:00|21199.1|21119.1|21192.11|21112.11|21199.6|21119.6|21192.11|21112.11|10
1736795710000|2025-01-13 19:15:10|21189.55|21109.55|21175.43|21095.43|21189.55|21109.55|21175.43|21095.43|10
1736795720000|2025-01-13 19:15:20|21174.92|21094.92|21169.96|21089.96|21174.92|21094.92|21169.96|21089.96|10
1736795730000|2025-01-13 19:15:30|21169.6|21089.6|21167.87|21087.87|21169.6|21089.6|21166.27|21086.27|10
1736795740000|2025-01-13 19:15:40|21167.63|21087.63|21166.86|21086.86|21167.63|21087.63|21165.09|21085.09|9
1736795750000|2025-01-13 19:15:50|21168.04|21088.04|21174.77|21094.77|21174.77|21094.77|21168.04|21088.04|10
1736795760000|2025-01-13 19:16:00|21175.38|21095.38|21179.26|21099.26|21179.46|21099.46|21175.38|21095.38|10
1736795770000|2025-01-13 19:16:10|21178.87|21098.87|21177.62|21097.62|21178.87|21098.87|21177.4|21097.4|10
1736795780000|2025-01-13 19:16:20|21177.95|21097.95|21171.53|21091.53|21178.34|21098.34|21171.53|21091.53|10
1736795790000|2025-01-13 19:16:30|21171.64|21091.64|21170.67|21090.67|21171.64|21091.64|21169.08|21089.08|10
1736795800000|2025-01-13 19:16:40|21170.66|21090.66|21174.41|21094.41|21174.41|21094.41|21169.83|21089.83|10
1736795810000|2025-01-13 19:16:50|21173.79|21093.79|21168.38|21088.38|21173.79|21093.79|21168.38|21088.38|10
1736795820000|2025-01-13 19:17:00|21167.39|21087.39|21164.92|21084.92|21168.45|21088.45|21164.92|21084.92|10
1736795830000|2025-01-13 19:17:10|21164.89|21084.89|21157.79|21077.79|21165.24|21085.24|21157.79|21077.79|10
1736795840000|2025-01-13 19:17:20|21157.23|21077.23|21153.92|21073.92|21157.23|21077.23|21153.92|21073.92|10
1736795850000|2025-01-13 19:17:30|21153.99|21073.99|21145.52|21065.52|21153.99|21073.99|21145.52|21065.52|10
1736795860000|2025-01-13 19:17:40|21141.6|21061.6|21127.72|21047.72|21141.6|21061.6|21127.72|21047.72|10
1736795870000|2025-01-13 19:17:50|21127.4|21047.4|21121.41|21041.41|21127.4|21047.4|21121.41|21041.41|10
1736795880000|2025-01-13 19:18:00|21120.27|21040.27|21125.53|21045.53|21125.53|21045.53|21117.98|21037.98|10
1736795890000|2025-01-13 19:18:10|21125.86|21045.86|21117.73|21037.73|21125.86|21045.86|21117.73|21037.73|10
1736795900000|2025-01-13 19:18:20|21119.56|21039.56|21119.37|21039.37|21121.64|21041.64|21119.37|21039.37|10
1736795910000|2025-01-13 19:18:30|21118.4|21038.4|21120.88|21040.88|21120.88|21040.88|21117.99|21037.99|10
1736795920000|2025-01-13 19:18:40|21121.98|21041.98|21126.93|21046.93|21126.93|21046.93|21121.98|21041.98|10
1736795930000|2025-01-13 19:18:50|21128.14|21048.14|21124.33|21044.33|21130.88|21050.88|21123.19|21043.19|9
1736795940000|2025-01-13 19:19:00|21125.61|21045.61|21134.54|21054.54|21134.54|21054.54|21125.61|21045.61|10
1736795950000|2025-01-13 19:19:10|21134.99|21054.99|21134.95|21054.95|21135.17|21055.17|21133.5|21053.5|10
1736795960000|2025-01-13 19:19:20|21133.57|21053.57|21136.25|21056.25|21136.63|21056.63|21133.34|21053.34|10
1736795970000|2025-01-13 19:19:30|21135.63|21055.63|21129.98|21049.98|21135.63|21055.63|21129.98|21049.98|10
1736795980000|2025-01-13 19:19:40|21128.46|21048.46|21124.3|21044.3|21130.55|21050.55|21124.3|21044.3|10
1736795990000|2025-01-13 19:19:50|21124.09|21044.09|21121.63|21041.63|21124.91|21044.91|21121.63|21041.63|10
1736796000000|2025-01-13 19:20:00|21121.77|21041.77|21119.7|21039.7|21121.77|21041.77|21119.7|21039.7|10
1736796010000|2025-01-13 19:20:10|21119.85|21039.85|21113.18|21033.18|21119.85|21039.85|21113.18|21033.18|10
1736796020000|2025-01-13 19:20:20|21111.74|21031.74|21110.63|21030.63|21111.91|21031.91|21110.63|21030.63|10
1736796030000|2025-01-13 19:20:30|21107.88|21027.88|21100.72|21020.72|21107.88|21027.88|21100.72|21020.72|10
1736796040000|2025-01-13 19:20:40|21099.04|21019.04|21090.85|21010.85|21099.04|21019.04|21090.85|21010.85|10
1736796050000|2025-01-13 19:20:50|21089.27|21009.27|21087.18|21007.18|21089.27|21009.27|21084.89|21004.89|10
1736796060000|2025-01-13 19:21:00|21087.27|21007.27|21089.55|21009.55|21091.9|21011.9|21087.27|21007.27|10
1736796070000|2025-01-13 19:21:10|21090.75|21010.75|21080.88|21000.88|21090.83|21010.83|21080.88|21000.88|10
1736796080000|2025-01-13 19:21:20|21080.71|21000.71|21080.71|21000.71|21082.5|21002.5|21080.71|21000.71|10
1736796090000|2025-01-13 19:21:30|21081.62|21001.62|21081.6|21001.6|21083.87|21003.87|21081.29|21001.29|10
1736796100000|2025-01-13 19:21:40|21081.83|21001.83|21080.54|21000.54|21081.83|21001.83|21077.16|20997.16|10
1736796110000|2025-01-13 19:21:50|21080.08|21000.08|21079.06|20999.06|21080.08|21000.08|21077.61|20997.61|10
1736796120000|2025-01-13 19:22:00|21079.02|20999.02|21085.77|21005.77|21085.77|21005.77|21079|20999|10
1736796130000|2025-01-13 19:22:10|21087.59|21007.59|21088.95|21008.95|21088.95|21008.95|21086|21006|10
1736796140000|2025-01-13 19:22:20|21089.51|21009.51|21099.36|21019.36|21099.36|21019.36|21089.51|21009.51|10
1736796150000|2025-01-13 19:22:30|21099.93|21019.93|21103.56|21023.56|21103.56|21023.56|21099.04|21019.04|10
1736796160000|2025-01-13 19:22:40|21103.09|21023.09|21106.82|21026.82|21107.05|21027.05|21103.09|21023.09|10
1736796170000|2025-01-13 19:22:50|21106.89|21026.89|21108.95|21028.95|21108.95|21028.95|21106.78|21026.78|10
1736796180000|2025-01-13 19:23:00|21108.81|21028.81|21112.08|21032.08|21112.08|21032.08|21107.61|21027.61|10
1736796190000|2025-01-13 19:23:10|21112.58|21032.58|21115.47|21035.47|21115.52|21035.52|21111.87|21031.87|10
1736796200000|2025-01-13 19:23:20|21115.43|21035.43|21119.75|21039.75|21120.94|21040.94|21115.43|21035.43|10
1736796210000|2025-01-13 19:23:30|21119.67|21039.67|21113.39|21033.39|21119.67|21039.67|21113.22|21033.22|10
1736796220000|2025-01-13 19:23:40|21112.92|21032.92|21110.67|21030.67|21114.02|21034.02|21110.67|21030.67|10
1736796230000|2025-01-13 19:23:50|21110.26|21030.26|21104.71|21024.71|21110.38|21030.38|21104.71|21024.71|10
1736796240000|2025-01-13 19:24:00|21106.59|21026.59|21111.86|21031.86|21111.86|21031.86|21106.59|21026.59|10
1736796250000|2025-01-13 19:24:10|21112.57|21032.57|21111.3|21031.3|21113.5|21033.5|21111.3|21031.3|10
1736796260000|2025-01-13 19:24:20|21111.48|21031.48|21115.5|21035.5|21115.84|21035.84|21111.48|21031.48|9
1736796270000|2025-01-13 19:24:30|21116.14|21036.14|21117.52|21037.52|21117.63|21037.63|21113.77|21033.77|10
1736796280000|2025-01-13 19:24:40|21118.23|21038.23|21118.35|21038.35|21120.02|21040.02|21118.23|21038.23|10
1736796290000|2025-01-13 19:24:50|21117.38|21037.38|21116.21|21036.21|21117.92|21037.92|21115.94|21035.94|10
1736796300000|2025-01-13 19:25:00|21117.43|21037.43|21122.59|21042.59|21122.59|21042.59|21117.42|21037.42|10
1736796310000|2025-01-13 19:25:10|21123.3|21043.3|21126.67|21046.67|21127.39|21047.39|21123.3|21043.3|10
1736796320000|2025-01-13 19:25:20|21127.01|21047.01|21132.89|21052.89|21133.17|21053.17|21127.01|21047.01|10
1736796330000|2025-01-13 19:25:30|21133.04|21053.04|21136.52|21056.52|21136.52|21056.52|21133.04|21053.04|10
1736796340000|2025-01-13 19:25:40|21137.66|21057.66|21138.47|21058.47|21138.47|21058.47|21137.29|21057.29|10
1736796350000|2025-01-13 19:25:50|21138.55|21058.55|21140.2|21060.2|21140.39|21060.39|21138.55|21058.55|10
1736796360000|2025-01-13 19:26:00|21139.44|21059.44|21141.78|21061.78|21141.93|21061.93|21139.44|21059.44|10
1736796370000|2025-01-13 19:26:10|21151.46|21071.46|21157.64|21077.64|21157.64|21077.64|21151.46|21071.46|10
1736796380000|2025-01-13 19:26:20|21156.93|21076.93|21157.87|21077.87|21157.87|21077.87|21156.03|21076.03|10
1736796390000|2025-01-13 19:26:30|21157.84|21077.84|21157.99|21077.99|21157.99|21077.99|21156.48|21076.48|10
1736796400000|2025-01-13 19:26:40|21158.34|21078.34|21157.56|21077.56|21158.34|21078.34|21156.42|21076.42|10
1736796410000|2025-01-13 19:26:50|21157.35|21077.35|21155.27|21075.27|21157.97|21077.97|21155.27|21075.27|10
1736796420000|2025-01-13 19:27:00|21155.55|21075.55|21159.36|21079.36|21159.58|21079.58|21155.55|21075.55|10
1736796430000|2025-01-13 19:27:10|21160.45|21080.45|21165.27|21085.27|21165.27|21085.27|21160.45|21080.45|10
1736796440000|2025-01-13 19:27:20|21165.98|21085.98|21168.62|21088.62|21168.62|21088.62|21165.98|21085.98|10
1736796450000|2025-01-13 19:27:30|21167.51|21087.51|21168.62|21088.62|21168.62|21088.62|21166.91|21086.91|10
1736796460000|2025-01-13 19:27:40|21168.84|21088.84|21175.95|21095.95|21175.95|21095.95|21168.84|21088.84|10
1736796470000|2025-01-13 19:27:50|21175.77|21095.77|21174.26|21094.26|21176.54|21096.54|21174.26|21094.26|9
1736796480000|2025-01-13 19:28:00|21174.23|21094.23|21171.3|21091.3|21174.23|21094.23|21171.26|21091.26|10
1736796490000|2025-01-13 19:28:10|21170.99|21090.99|21172.09|21092.09|21172.17|21092.17|21170.99|21090.99|10
1736796500000|2025-01-13 19:28:20|21171.86|21091.86|21169.44|21089.44|21172.42|21092.42|21169.44|21089.44|10
1736796510000|2025-01-13 19:28:30|21169.37|21089.37|21170.38|21090.38|21170.62|21090.62|21169.37|21089.37|10
1736796520000|2025-01-13 19:28:40|21170.96|21090.96|21174.68|21094.68|21174.68|21094.68|21170.96|21090.96|10
1736796530000|2025-01-13 19:28:50|21174.49|21094.49|21175.09|21095.09|21175.61|21095.61|21174.49|21094.49|10
1736796540000|2025-01-13 19:29:00|21179.05|21099.05|21188.29|21108.29|21188.29|21108.29|21178.65|21098.65|9
1736796550000|2025-01-13 19:29:10|21188.84|21108.84|21193.3|21113.3|21193.5|21113.5|21188.84|21108.84|10
1736796560000|2025-01-13 19:29:20|21193.16|21113.16|21192.07|21112.07|21193.16|21113.16|21191.78|21111.78|10
1736796570000|2025-01-13 19:29:30|21192.48|21112.48|21198.15|21118.15|21200.05|21120.05|21192.48|21112.48|10
1736796580000|2025-01-13 19:29:40|21198|21118|21198.91|21118.91|21199.59|21119.59|21198|21118|9
1736796590000|2025-01-13 19:29:50|21198.93|21118.93|21201.63|21121.63|21201.69|21121.69|21198.93|21118.93|10
1736796600000|2025-01-13 19:30:00|21201.31|21121.31|21204.43|21124.43|21204.65|21124.65|21200.58|21120.58|10
1736796610000|2025-01-13 19:30:10|21204.78|21124.78|21207.47|21127.47|21207.47|21127.47|21204.78|21124.78|10
1736796620000|2025-01-13 19:30:20|21207.81|21127.81|21214.83|21134.83|21215.34|21135.34|21207.81|21127.81|10
1736796630000|2025-01-13 19:30:30|21215.2|21135.2|21218.39|21138.39|21218.94|21138.94|21215.2|21135.2|10
1736796640000|2025-01-13 19:30:40|21221.23|21141.23|21221.7|21141.7|21223.1|21143.1|21221.23|21141.23|10
1736796650000|2025-01-13 19:30:50|21220.98|21140.98|21220.44|21140.44|21223.77|21143.77|21220.44|21140.44|10
1736796660000|2025-01-13 19:31:00|21220.22|21140.22|21211.04|21131.04|21220.22|21140.22|21211.04|21131.04|10
1736796670000|2025-01-13 19:31:10|21214.35|21134.35|21199.76|21119.76|21214.35|21134.35|21199.76|21119.76|10
1736796680000|2025-01-13 19:31:20|21197.78|21117.78|21192.08|21112.08|21197.78|21117.78|21191.52|21111.52|10
1736796690000|2025-01-13 19:31:30|21190.31|21110.31|21189.42|21109.42|21190.31|21110.31|21186.58|21106.58|10
1736796700000|2025-01-13 19:31:40|21189.97|21109.97|21186.37|21106.37|21190.36|21110.36|21186.37|21106.37|10
1736796710000|2025-01-13 19:31:50|21187.21|21107.21|21190.22|21110.22|21191.07|21111.07|21187.21|21107.21|10
1736796720000|2025-01-13 19:32:00|21189.79|21109.79|21185.91|21105.91|21190.45|21110.45|21185.91|21105.91|10
1736796730000|2025-01-13 19:32:10|21187.21|21107.21|21189.68|21109.68|21189.68|21109.68|21186.35|21106.35|10
1736796740000|2025-01-13 19:32:20|21191.15|21111.15|21195.02|21115.02|21195.52|21115.52|21191.15|21111.15|10
1736796750000|2025-01-13 19:32:30|21196.02|21116.02|21198.65|21118.65|21199.77|21119.77|21196.02|21116.02|10
1736796760000|2025-01-13 19:32:40|21199.4|21119.4|21204.74|21124.74|21204.74|21124.74|21199.4|21119.4|10
1736796770000|2025-01-13 19:32:50|21204.49|21124.49|21211.81|21131.81|21211.81|21131.81|21204|21124|10
1736796780000|2025-01-13 19:33:00|21212.13|21132.13|21211.48|21131.48|21214.64|21134.64|21211.48|21131.48|10
1736796790000|2025-01-13 19:33:10|21211.91|21131.91|21212.31|21132.31|21212.31|21132.31|21210.63|21130.63|10
1736796800000|2025-01-13 19:33:20|21212.85|21132.85|21209.43|21129.43|21213.86|21133.86|21209.18|21129.18|10
1736796810000|2025-01-13 19:33:30|21207.05|21127.05|21206.9|21126.9|21207.45|21127.45|21206.01|21126.01|10
1736796820000|2025-01-13 19:33:40|21206.91|21126.91|21206.64|21126.64|21207.58|21127.58|21206.47|21126.47|10
1736796830000|2025-01-13 19:33:50|21206.65|21126.65|21202.67|21122.67|21206.65|21126.65|21202.67|21122.67|10
1736796840000|2025-01-13 19:34:00|21202.13|21122.13|21200.31|21120.31|21202.17|21122.17|21199.97|21119.97|10
1736796850000|2025-01-13 19:34:10|21199.97|21119.97|21202.17|21122.17|21202.17|21122.17|21197.76|21117.76|10
1736796860000|2025-01-13 19:34:20|21203.2|21123.2|21199.78|21119.78|21203.2|21123.2|21199.78|21119.78|10
1736796870000|2025-01-13 19:34:30|21199.51|21119.51|21201.19|21121.19|21201.19|21121.19|21197.7|21117.7|9
1736796880000|2025-01-13 19:34:40|21201.47|21121.47|21203.58|21123.58|21203.58|21123.58|21201.38|21121.38|10
1736796890000|2025-01-13 19:34:50|21203.81|21123.81|21206.84|21126.84|21206.84|21126.84|21203.05|21123.05|10
1736796900000|2025-01-13 19:35:00|21207.9|21127.9|21204.48|21124.48|21208.84|21128.84|21204.48|21124.48|10
1736796910000|2025-01-13 19:35:10|21202.72|21122.72|21194.97|21114.97|21202.72|21122.72|21194.97|21114.97|9
1736796920000|2025-01-13 19:35:20|21195.44|21115.44|21193.9|21113.9|21195.97|21115.97|21193.28|21113.28|10
1736796930000|2025-01-13 19:35:30|21194.77|21114.77|21198.69|21118.69|21199.03|21119.03|21194.77|21114.77|10
1736796940000|2025-01-13 19:35:40|21198.67|21118.67|21200.62|21120.62|21201.52|21121.52|21198.67|21118.67|10
1736796950000|2025-01-13 19:35:50|21199.42|21119.42|21199.79|21119.79|21202.01|21122.01|21199.42|21119.42|10
1736796960000|2025-01-13 19:36:00|21199.33|21119.33|21203.1|21123.1|21203.1|21123.1|21198.07|21118.07|10
1736796970000|2025-01-13 19:36:10|21204.21|21124.21|21210.55|21130.55|21210.55|21130.55|21204.21|21124.21|10
1736796980000|2025-01-13 19:36:20|21210.82|21130.82|21210.44|21130.44|21210.82|21130.82|21209.61|21129.61|10
1736796990000|2025-01-13 19:36:30|21212.86|21132.86|21218.85|21138.85|21218.85|21138.85|21212.86|21132.86|10
1736797000000|2025-01-13 19:36:40|21220.32|21140.32|21217.9|21137.9|21220.93|21140.93|21217.9|21137.9|10
1736797010000|2025-01-13 19:36:50|21217.84|21137.84|21216.61|21136.61|21218.08|21138.08|21216.32|21136.32|10
1736797020000|2025-01-13 19:37:00|21215.42|21135.42|21203.37|21123.37|21215.42|21135.42|21202.92|21122.92|10
1736797030000|2025-01-13 19:37:10|21200.54|21120.54|21204.78|21124.78|21205.27|21125.27|21200.29|21120.29|10
1736797040000|2025-01-13 19:37:20|21204.71|21124.71|21208.08|21128.08|21208.08|21128.08|21204.32|21124.32|10
1736797050000|2025-01-13 19:37:30|21208.15|21128.15|21210.13|21130.13|21210.13|21130.13|21208.15|21128.15|10
1736797060000|2025-01-13 19:37:40|21210.03|21130.03|21212.3|21132.3|21212.3|21132.3|21209.97|21129.97|10
1736797070000|2025-01-13 19:37:50|21211.75|21131.75|21212.79|21132.79|21213.05|21133.05|21211.75|21131.75|10
1736797080000|2025-01-13 19:38:00|21213.25|21133.25|21215.99|21135.99|21215.99|21135.99|21212.96|21132.96|10
1736797090000|2025-01-13 19:38:10|21216.37|21136.37|21223.67|21143.67|21223.67|21143.67|21215.74|21135.74|9
1736797100000|2025-01-13 19:38:20|21225.2|21145.2|21229.48|21149.48|21229.48|21149.48|21225.2|21145.2|10
1736797110000|2025-01-13 19:38:30|21229.45|21149.45|21232.48|21152.48|21232.48|21152.48|21229.45|21149.45|10
1736797120000|2025-01-13 19:38:40|21232.6|21152.6|21234.63|21154.63|21234.63|21154.63|21232.19|21152.19|10
1736797130000|2025-01-13 19:38:50|21236.37|21156.37|21235.28|21155.28|21237.97|21157.97|21235.03|21155.03|10
1736797140000|2025-01-13 19:39:00|21235.38|21155.38|21234.95|21154.95|21236.14|21156.14|21234.95|21154.95|10
1736797150000|2025-01-13 19:39:10|21234.99|21154.99|21236|21156|21236.05|21156.05|21233.84|21153.84|9
1736797160000|2025-01-13 19:39:20|21236.77|21156.77|21235.87|21155.87|21239.31|21159.31|21235.55|21155.55|10
1736797170000|2025-01-13 19:39:30|21236.41|21156.41|21242.68|21162.68|21242.68|21162.68|21236.41|21156.41|10
1736797180000|2025-01-13 19:39:40|21242.84|21162.84|21251.72|21171.72|21251.72|21171.72|21242.84|21162.84|10
1736797190000|2025-01-13 19:39:50|21251.63|21171.63|21251.85|21171.85|21252|21172|21250.88|21170.88|10
1736797200000|2025-01-13 19:40:00|21252.25|21172.25|21254.01|21174.01|21254.01|21174.01|21252.25|21172.25|10
1736797210000|2025-01-13 19:40:10|21254.67|21174.67|21259.06|21179.06|21259.06|21179.06|21254.67|21174.67|10
1736797220000|2025-01-13 19:40:20|21259.82|21179.82|21263.62|21183.62|21263.62|21183.62|21259.82|21179.82|10
1736797230000|2025-01-13 19:40:30|21263.66|21183.66|21268.85|21188.85|21269.93|21189.93|21263.66|21183.66|10
1736797240000|2025-01-13 19:40:40|21269.48|21189.48|21273.21|21193.21|21273.21|21193.21|21269.48|21189.48|9
1736797250000|2025-01-13 19:40:50|21273.58|21193.58|21276.58|21196.58|21276.58|21196.58|21273.58|21193.58|9
1736797260000|2025-01-13 19:41:00|21275.59|21195.59|21275.92|21195.92|21275.92|21195.92|21274.8|21194.8|9
1736797270000|2025-01-13 19:41:10|21276.41|21196.41|21281.17|21201.17|21281.17|21201.17|21276.41|21196.41|10
1736797280000|2025-01-13 19:41:20|21283.05|21203.05|21290.92|21210.92|21290.92|21210.92|21283.05|21203.05|10
1736797290000|2025-01-13 19:41:30|21290.22|21210.22|21291.63|21211.63|21292.39|21212.39|21290.22|21210.22|10
1736797300000|2025-01-13 19:41:40|21292|21212|21292.62|21212.62|21292.94|21212.94|21292|21212|10
1736797310000|2025-01-13 19:41:50|21292.8|21212.8|21292.5|21212.5|21292.8|21212.8|21291|21211|10
1736797320000|2025-01-13 19:42:00|21292.38|21212.38|21289.72|21209.72|21292.38|21212.38|21287.38|21207.38|9
1736797330000|2025-01-13 19:42:10|21290.68|21210.68|21293.05|21213.05|21293.3|21213.3|21290.68|21210.68|10
1736797340000|2025-01-13 19:42:20|21294.25|21214.25|21295.67|21215.67|21296.16|21216.16|21294.25|21214.25|10
1736797350000|2025-01-13 19:42:30|21294.55|21214.55|21297.88|21217.88|21297.88|21217.88|21293.88|21213.88|10
1736797360000|2025-01-13 19:42:40|21298.11|21218.11|21300.52|21220.52|21300.58|21220.58|21298.11|21218.11|10
1736797370000|2025-01-13 19:42:50|21299.82|21219.82|21300.41|21220.41|21301.18|21221.18|21299.82|21219.82|10
1736797380000|2025-01-13 19:43:00|21299.48|21219.48|21299.58|21219.58|21299.64|21219.64|21297.2|21217.2|10
1736797390000|2025-01-13 19:43:10|21299.41|21219.41|21297.52|21217.52|21300.33|21220.33|21297.52|21217.52|10
1736797400000|2025-01-13 19:43:20|21297.22|21217.22|21296.55|21216.55|21297.97|21217.97|21296.55|21216.55|10
1736797410000|2025-01-13 19:43:30|21296.15|21216.15|21289.8|21209.8|21296.15|21216.15|21289.8|21209.8|10
1736797420000|2025-01-13 19:43:40|21286.82|21206.82|21271.97|21191.97|21286.82|21206.82|21271.97|21191.97|10
1736797430000|2025-01-13 19:43:50|21273.12|21193.12|21272.94|21192.94|21273.59|21193.59|21272.07|21192.07|10
1736797440000|2025-01-13 19:44:00|21272.92|21192.92|21278.59|21198.59|21278.59|21198.59|21272.92|21192.92|10
1736797450000|2025-01-13 19:44:10|21278.97|21198.97|21287.14|21207.14|21287.14|21207.14|21278.97|21198.97|10
1736797460000|2025-01-13 19:44:20|21288.18|21208.18|21292.63|21212.63|21292.63|21212.63|21288.18|21208.18|10
1736797470000|2025-01-13 19:44:30|21292.73|21212.73|21299.92|21219.92|21299.92|21219.92|21292.4|21212.4|10
1736797480000|2025-01-13 19:44:40|21300.18|21220.18|21303.17|21223.17|21303.51|21223.51|21300.18|21220.18|10
1736797490000|2025-01-13 19:44:50|21303.1|21223.1|21306.23|21226.23|21306.23|21226.23|21302.78|21222.78|9
1736797500000|2025-01-13 19:45:00|21306.06|21226.06|21301.7|21221.7|21306.11|21226.11|21301.7|21221.7|10
1736797510000|2025-01-13 19:45:10|21300.68|21220.68|21303.17|21223.17|21303.17|21223.17|21299.69|21219.69|10
1736797520000|2025-01-13 19:45:20|21302.98|21222.98|21303.26|21223.26|21303.8|21223.8|21302.54|21222.54|10
1736797530000|2025-01-13 19:45:30|21303.66|21223.66|21309.94|21229.94|21309.94|21229.94|21303.66|21223.66|10
1736797540000|2025-01-13 19:45:40|21310.67|21230.67|21320.8|21240.8|21320.8|21240.8|21310.67|21230.67|10
1736797550000|2025-01-13 19:45:50|21320.9|21240.9|21322.41|21242.41|21324.04|21244.04|21320.9|21240.9|9
1736797560000|2025-01-13 19:46:00|21321.21|21241.21|21322.79|21242.79|21322.91|21242.91|21320.18|21240.18|10
1736797570000|2025-01-13 19:46:10|21323.98|21243.98|21329.18|21249.18|21329.18|21249.18|21323.98|21243.98|10
1736797580000|2025-01-13 19:46:20|21329.62|21249.62|21331.22|21251.22|21332.24|21252.24|21329.62|21249.62|10
1736797590000|2025-01-13 19:46:30|21330.77|21250.77|21325.17|21245.17|21330.77|21250.77|21325.17|21245.17|10
1736797600000|2025-01-13 19:46:40|21323.64|21243.64|21315.31|21235.31|21323.64|21243.64|21315.31|21235.31|10
1736797610000|2025-01-13 19:46:50|21314.97|21234.97|21311.73|21231.73|21315.17|21235.17|21311.49|21231.49|10
1736797620000|2025-01-13 19:47:00|21312|21232|21307.54|21227.54|21312.05|21232.05|21307.54|21227.54|10
1736797630000|2025-01-13 19:47:10|21308.32|21228.32|21314.31|21234.31|21314.31|21234.31|21308.32|21228.32|10
1736797640000|2025-01-13 19:47:20|21315.16|21235.16|21319.48|21239.48|21319.48|21239.48|21315.16|21235.16|10
1736797650000|2025-01-13 19:47:30|21320.15|21240.15|21318.76|21238.76|21321.68|21241.68|21318.61|21238.61|10
1736797660000|2025-01-13 19:47:40|21319.45|21239.45|21315.89|21235.89|21319.45|21239.45|21314.99|21234.99|10
1736797670000|2025-01-13 19:47:50|21315.72|21235.72|21314.55|21234.55|21315.86|21235.86|21314.55|21234.55|10
1736797680000|2025-01-13 19:48:00|21313.92|21233.92|21321.89|21241.89|21321.89|21241.89|21313.59|21233.59|10
1736797690000|2025-01-13 19:48:10|21321.88|21241.88|21327.19|21247.19|21327.25|21247.25|21321.88|21241.88|10
1736797700000|2025-01-13 19:48:20|21327.3|21247.3|21324.1|21244.1|21327.3|21247.3|21324.1|21244.1|10
1736797710000|2025-01-13 19:48:30|21324.01|21244.01|21323.5|21243.5|21324.01|21244.01|21323.02|21243.02|10
1736797720000|2025-01-13 19:48:40|21323.34|21243.34|21319.22|21239.22|21323.34|21243.34|21318.95|21238.95|10
1736797730000|2025-01-13 19:48:50|21320.27|21240.27|21317.6|21237.6|21322.94|21242.94|21317.6|21237.6|10
1736797740000|2025-01-13 19:49:00|21316.1|21236.1|21310.05|21230.05|21316.33|21236.33|21309.45|21229.45|10
1736797750000|2025-01-13 19:49:10|21309.69|21229.69|21299.57|21219.57|21309.69|21229.69|21299.57|21219.57|10
1736797760000|2025-01-13 19:49:20|21299.53|21219.53|21296.67|21216.67|21299.53|21219.53|21295.22|21215.22|10
1736797770000|2025-01-13 19:49:30|21296.94|21216.94|21294.42|21214.42|21296.94|21216.94|21294.42|21214.42|10
1736797780000|2025-01-13 19:49:40|21294.11|21214.11|21289.73|21209.73|21294.78|21214.78|21289.73|21209.73|10
1736797790000|2025-01-13 19:49:50|21288.19|21208.19|21282.05|21202.05|21288.19|21208.19|21282.05|21202.05|10
1736797800000|2025-01-13 19:50:00|21280.38|21200.38|21272.87|21192.87|21280.38|21200.38|21272.68|21192.68|10
1736797810000|2025-01-13 19:50:10|21273|21193|21271.42|21191.42|21273.27|21193.27|21270.1|21190.1|10
1736797820000|2025-01-13 19:50:20|21270.79|21190.79|21268.87|21188.87|21272.74|21192.74|21268.87|21188.87|10
1736797830000|2025-01-13 19:50:30|21268.19|21188.19|21269.08|21189.08|21270.76|21190.76|21267.77|21187.77|10
1736797840000|2025-01-13 19:50:40|21272.29|21192.29|21276.95|21196.95|21277.2|21197.2|21272.29|21192.29|10
1736797850000|2025-01-13 19:50:50|21277.75|21197.75|21276.43|21196.43|21280.02|21200.02|21276.43|21196.43|10
1736797860000|2025-01-13 19:51:00|21277.11|21197.11|21270.4|21190.4|21277.11|21197.11|21270.4|21190.4|10
1736797870000|2025-01-13 19:51:10|21270.55|21190.55|21260.45|21180.45|21270.55|21190.55|21260.45|21180.45|10
1736797880000|2025-01-13 19:51:20|21260.27|21180.27|21254.1|21174.1|21260.27|21180.27|21254.1|21174.1|10
1736797890000|2025-01-13 19:51:30|21253.64|21173.64|21250.72|21170.72|21253.64|21173.64|21250.52|21170.52|10
1736797900000|2025-01-13 19:51:40|21250.51|21170.51|21243.6|21163.6|21250.51|21170.51|21243.6|21163.6|10
1736797910000|2025-01-13 19:51:50|21243.69|21163.69|21243.93|21163.93|21244.25|21164.25|21242.67|21162.67|10
1736797920000|2025-01-13 19:52:00|21244.04|21164.04|21245.05|21165.05|21245.84|21165.84|21243.76|21163.76|10
1736797930000|2025-01-13 19:52:10|21244.7|21164.7|21237.98|21157.98|21244.7|21164.7|21237.98|21157.98|10
1736797940000|2025-01-13 19:52:20|21237.38|21157.38|21231.73|21151.73|21237.55|21157.55|21231.73|21151.73|10
1736797950000|2025-01-13 19:52:30|21231.64|21151.64|21227.87|21147.87|21231.64|21151.64|21227.87|21147.87|10
1736797960000|2025-01-13 19:52:40|21227.26|21147.26|21228.01|21148.01|21228.01|21148.01|21227.02|21147.02|10
1736797970000|2025-01-13 19:52:50|21227.65|21147.65|21223.74|21143.74|21227.65|21147.65|21223.74|21143.74|10
1736797980000|2025-01-13 19:53:00|21223.95|21143.95|21225.99|21145.99|21226.2|21146.2|21222.12|21142.12|10
1736797990000|2025-01-13 19:53:10|21226.05|21146.05|21224.19|21144.19|21227.22|21147.22|21224.19|21144.19|10
1736798000000|2025-01-13 19:53:20|21223.95|21143.95|21223.17|21143.17|21224.9|21144.9|21223.17|21143.17|10
1736798010000|2025-01-13 19:53:30|21223.38|21143.38|21224.35|21144.35|21224.35|21144.35|21222.72|21142.72|10
1736798020000|2025-01-13 19:53:40|21224.19|21144.19|21224.4|21144.4|21224.4|21144.4|21222.83|21142.83|10
1736798030000|2025-01-13 19:53:50|21225.24|21145.24|21222.97|21142.97|21225.61|21145.61|21222.97|21142.97|10
1736798040000|2025-01-13 19:54:00|21222.52|21142.52|21222.57|21142.57|21223.7|21143.7|21221.43|21141.43|9
1736798050000|2025-01-13 19:54:10|21222.73|21142.73|21223.76|21143.76|21223.78|21143.78|21222.73|21142.73|9
1736798060000|2025-01-13 19:54:20|21223.65|21143.65|21223.12|21143.12|21223.92|21143.92|21222.15|21142.15|10
1736798070000|2025-01-13 19:54:30|21223.36|21143.36|21223.93|21143.93|21224.39|21144.39|21223.23|21143.23|10
1736798080000|2025-01-13 19:54:40|21223.01|21143.01|21221.57|21141.57|21223.01|21143.01|21221.55|21141.55|9
1736798090000|2025-01-13 19:54:50|21221.7|21141.7|21229.15|21149.15|21229.54|21149.54|21221.7|21141.7|9
1736798100000|2025-01-13 19:55:00|21230.24|21150.24|21239.24|21159.24|21240.15|21160.15|21230.24|21150.24|10
1736798110000|2025-01-13 19:55:10|21239.86|21159.86|21241.99|21161.99|21242.03|21162.03|21239.86|21159.86|10
1736798120000|2025-01-13 19:55:20|21242.36|21162.36|21249.65|21169.65|21249.65|21169.65|21242.36|21162.36|10
1736798130000|2025-01-13 19:55:30|21250.15|21170.15|21252.77|21172.77|21252.77|21172.77|21248.88|21168.88|9
1736798140000|2025-01-13 19:55:40|21253.14|21173.14|21249.55|21169.55|21253.69|21173.69|21249.55|21169.55|10
1736798150000|2025-01-13 19:55:50|21249.06|21169.06|21252.82|21172.82|21253.44|21173.44|21248.46|21168.46|10
1736798160000|2025-01-13 19:56:00|21252.29|21172.29|21254.4|21174.4|21255.4|21175.4|21251.58|21171.58|10
1736798170000|2025-01-13 19:56:10|21257.92|21177.92|21256.37|21176.37|21257.92|21177.92|21256.37|21176.37|9
1736798180000|2025-01-13 19:56:20|21256.38|21176.38|21252.29|21172.29|21256.92|21176.92|21252.08|21172.08|10
1736798190000|2025-01-13 19:56:30|21250.77|21170.77|21249.75|21169.75|21251.71|21171.71|21249.75|21169.75|8
1736798200000|2025-01-13 19:56:40|21249.24|21169.24|21245.29|21165.29|21249.24|21169.24|21245.29|21165.29|10
1736798210000|2025-01-13 19:56:50|21245.05|21165.05|21248.1|21168.1|21248.1|21168.1|21244.37|21164.37|10
1736798220000|2025-01-13 19:57:00|21248.15|21168.15|21252.35|21172.35|21252.35|21172.35|21247.75|21167.75|10
1736798230000|2025-01-13 19:57:10|21251.89|21171.89|21253.95|21173.95|21253.95|21173.95|21249.54|21169.54|10
1736798240000|2025-01-13 19:57:20|21255.17|21175.17|21263.01|21183.01|21263.25|21183.25|21255.17|21175.17|10
1736798250000|2025-01-13 19:57:30|21263.12|21183.12|21269.01|21189.01|21269.42|21189.42|21263.12|21183.12|10
1736798260000|2025-01-13 19:57:40|21268.84|21188.84|21268.22|21188.22|21270.02|21190.02|21267.4|21187.4|10
1736798270000|2025-01-13 19:57:50|21268.28|21188.28|21273.07|21193.07|21274.14|21194.14|21268.28|21188.28|10
1736798280000|2025-01-13 19:58:00|21273.38|21193.38|21274.93|21194.93|21274.93|21194.93|21273.38|21193.38|10
1736798290000|2025-01-13 19:58:10|21275.12|21195.12|21275.37|21195.37|21275.96|21195.96|21274.82|21194.82|10
1736798300000|2025-01-13 19:58:20|21276.01|21196.01|21274.23|21194.23|21276.01|21196.01|21273.78|21193.78|10
1736798310000|2025-01-13 19:58:30|21273.99|21193.99|21269.68|21189.68|21274.95|21194.95|21269.68|21189.68|10
1736798320000|2025-01-13 19:58:40|21269.66|21189.66|21274.69|21194.69|21274.69|21194.69|21269.14|21189.14|10
1736798330000|2025-01-13 19:58:50|21276.55|21196.55|21280.68|21200.68|21280.68|21200.68|21276.55|21196.55|10
1736798340000|2025-01-13 19:59:00|21281.14|21201.14|21283.15|21203.15|21284.19|21204.19|21281.14|21201.14|10
1736798350000|2025-01-13 19:59:10|21284.86|21204.86|21279.01|21199.01|21284.86|21204.86|21279.01|21199.01|10
1736798360000|2025-01-13 19:59:20|21277.51|21197.51|21273.82|21193.82|21277.51|21197.51|21273.82|21193.82|9
1736798370000|2025-01-13 19:59:30|21272.31|21192.31|21270.85|21190.85|21272.81|21192.81|21270.85|21190.85|10
1736798380000|2025-01-13 19:59:40|21271.03|21191.03|21271.6|21191.6|21271.6|21191.6|21269.85|21189.85|10
1736798390000|2025-01-13 19:59:50|21271.54|21191.54|21271.98|21191.98|21272.78|21192.78|21271.54|21191.54|10
1736798400000|2025-01-13 20:00:00|21272.25|21192.25|21269.97|21189.97|21272.25|21192.25|21269.92|21189.92|10
1736798410000|2025-01-13 20:00:10|21272.12|21192.12|21272.97|21192.97|21274.97|21194.97|21272.12|21192.12|10
1736798420000|2025-01-13 20:00:20|21272.04|21192.04|21261.19|21181.19|21272.04|21192.04|21261.19|21181.19|10
1736798430000|2025-01-13 20:00:30|21258.82|21178.82|21258.26|21178.26|21258.82|21178.82|21256.57|21176.57|10
1736798440000|2025-01-13 20:00:40|21258.88|21178.88|21255.03|21175.03|21260.31|21180.31|21255.02|21175.02|10
1736798450000|2025-01-13 20:00:50|21255.37|21175.37|21255.54|21175.54|21256.28|21176.28|21254.67|21174.67|10
1736798460000|2025-01-13 20:01:00|21255|21175|21251.68|21171.68|21255|21175|21251.64|21171.64|10
1736798470000|2025-01-13 20:01:10|21251.22|21171.22|21243.37|21163.37|21251.22|21171.22|21243.02|21163.02|10
1736798480000|2025-01-13 20:01:20|21243.07|21163.07|21249.67|21169.67|21249.67|21169.67|21243.07|21163.07|10
1736798490000|2025-01-13 20:01:30|21248.76|21168.76|21243.81|21163.81|21248.76|21168.76|21243.33|21163.33|10
1736798500000|2025-01-13 20:01:40|21243.39|21163.39|21245.25|21165.25|21245.25|21165.25|21243.01|21163.01|10
1736798510000|2025-01-13 20:01:50|21245.55|21165.55|21245.76|21165.76|21247.04|21167.04|21245.55|21165.55|10
1736798520000|2025-01-13 20:02:00|21245.61|21165.61|21248.4|21168.4|21249.29|21169.29|21245.61|21165.61|10
1736798530000|2025-01-13 20:02:10|21248.09|21168.09|21245.36|21165.36|21248.09|21168.09|21245.2|21165.2|10
1736798540000|2025-01-13 20:02:20|21245.47|21165.47|21251.86|21171.86|21251.86|21171.86|21244.14|21164.14|10
1736798550000|2025-01-13 20:02:30|21252.94|21172.94|21258.78|21178.78|21258.78|21178.78|21252.94|21172.94|10
1736798560000|2025-01-13 20:02:40|21258.43|21178.43|21259.17|21179.17|21260.24|21180.24|21258.43|21178.43|10
1736798570000|2025-01-13 20:02:50|21259.99|21179.99|21263.06|21183.06|21263.13|21183.13|21259.99|21179.99|10
1736798580000|2025-01-13 20:03:00|21263.16|21183.16|21269.9|21189.9|21269.9|21189.9|21263.16|21183.16|10
1736798590000|2025-01-13 20:03:10|21269.18|21189.18|21261.71|21181.71|21269.33|21189.33|21261.64|21181.64|10
1736798600000|2025-01-13 20:03:20|21259.55|21179.55|21259|21179|21260.04|21180.04|21258.68|21178.68|9
1736798610000|2025-01-13 20:03:30|21260.28|21180.28|21258.17|21178.17|21260.99|21180.99|21258.17|21178.17|10
1736798620000|2025-01-13 20:03:40|21257.24|21177.24|21256.33|21176.33|21257.86|21177.86|21255.42|21175.42|10
1736798630000|2025-01-13 20:03:50|21254|21174|21250.13|21170.13|21254|21174|21250.13|21170.13|10
1736798640000|2025-01-13 20:04:00|21250.1|21170.1|21249.89|21169.89|21250.14|21170.14|21246.04|21166.04|10
1736798650000|2025-01-13 20:04:10|21248.67|21168.67|21249.75|21169.75|21250.89|21170.89|21248.67|21168.67|10
1736798660000|2025-01-13 20:04:20|21250.2|21170.2|21251.08|21171.08|21252.35|21172.35|21249.84|21169.84|10
1736798670000|2025-01-13 20:04:30|21249.16|21169.16|21243.22|21163.22|21249.16|21169.16|21243.22|21163.22|10
1736798680000|2025-01-13 20:04:40|21242.69|21162.69|21235.33|21155.33|21242.69|21162.69|21235.33|21155.33|10
1736798690000|2025-01-13 20:04:50|21234.81|21154.81|21231.67|21151.67|21234.81|21154.81|21231.6|21151.6|10
1736798700000|2025-01-13 20:05:00|21231.62|21151.62|21231.34|21151.34|21232.23|21152.23|21228.79|21148.79|10
1736798710000|2025-01-13 20:05:10|21231.07|21151.07|21230.13|21150.13|21231.81|21151.81|21230.13|21150.13|10
1736798720000|2025-01-13 20:05:20|21230.88|21150.88|21235.36|21155.36|21236.5|21156.5|21230.88|21150.88|10
1736798730000|2025-01-13 20:05:30|21235.45|21155.45|21237.56|21157.56|21237.94|21157.94|21235.23|21155.23|10
1736798740000|2025-01-13 20:05:40|21236.47|21156.47|21234.27|21154.27|21236.47|21156.47|21234.27|21154.27|10
1736798750000|2025-01-13 20:05:50|21235.39|21155.39|21236.56|21156.56|21237.34|21157.34|21235.1|21155.1|10
1736798760000|2025-01-13 20:06:00|21236.44|21156.44|21232.53|21152.53|21236.44|21156.44|21231.98|21151.98|10
1736798770000|2025-01-13 20:06:10|21231.87|21151.87|21228.96|21148.96|21232.3|21152.3|21227.85|21147.85|10
1736798780000|2025-01-13 20:06:20|21229.44|21149.44|21222.86|21142.86|21230.5|21150.5|21222.86|21142.86|10
1736798790000|2025-01-13 20:06:30|21222.39|21142.39|21216.5|21136.5|21222.39|21142.39|21216.5|21136.5|10
1736798800000|2025-01-13 20:06:40|21216.98|21136.98|21215|21135|21216.98|21136.98|21215|21135|10
1736798810000|2025-01-13 20:06:50|21214.88|21134.88|21211.16|21131.16|21214.92|21134.92|21211.16|21131.16|10
1736798820000|2025-01-13 20:07:00|21211.51|21131.51|21207.26|21127.26|21211.63|21131.63|21207.26|21127.26|10
1736798830000|2025-01-13 20:07:10|21206.55|21126.55|21204.57|21124.57|21206.55|21126.55|21202.71|21122.71|10
1736798840000|2025-01-13 20:07:20|21204.48|21124.48|21203.03|21123.03|21204.5|21124.5|21203.03|21123.03|10
1736798850000|2025-01-13 20:07:30|21202.34|21122.34|21200.75|21120.75|21202.34|21122.34|21200.75|21120.75|10
1736798860000|2025-01-13 20:07:40|21200.57|21120.57|21199.98|21119.98|21201.23|21121.23|21198.88|21118.88|10
1736798870000|2025-01-13 20:07:50|21201.15|21121.15|21202.81|21122.81|21203.28|21123.28|21201.13|21121.13|9
1736798880000|2025-01-13 20:08:00|21202.77|21122.77|21206|21126|21206|21126|21201.39|21121.39|10
1736798890000|2025-01-13 20:08:10|21206.93|21126.93|21210.53|21130.53|21210.53|21130.53|21206.93|21126.93|10
1736798900000|2025-01-13 20:08:20|21211.48|21131.48|21220.73|21140.73|21220.73|21140.73|21211.48|21131.48|10
1736798910000|2025-01-13 20:08:30|21221.1|21141.1|21234.23|21154.23|21234.23|21154.23|21221.08|21141.08|10
1736798920000|2025-01-13 20:08:40|21234.8|21154.8|21242.89|21162.89|21246.08|21166.08|21234.8|21154.8|10
1736798930000|2025-01-13 20:08:50|21244.01|21164.01|21242.46|21162.46|21245.22|21165.22|21242.46|21162.46|10
1736798940000|2025-01-13 20:09:00|21241.93|21161.93|21236.17|21156.17|21241.93|21161.93|21235.79|21155.79|10
1736798950000|2025-01-13 20:09:10|21237.75|21157.75|21233.39|21153.39|21238.03|21158.03|21233.39|21153.39|10
1736798960000|2025-01-13 20:09:20|21233.05|21153.05|21232.59|21152.59|21233.29|21153.29|21232.48|21152.48|10
1736798970000|2025-01-13 20:09:30|21232.47|21152.47|21224.99|21144.99|21232.47|21152.47|21224.99|21144.99|10
1736798980000|2025-01-13 20:09:40|21225|21145|21221.56|21141.56|21225|21145|21221.56|21141.56|10
1736798990000|2025-01-13 20:09:50|21221.27|21141.27|21222.94|21142.94|21222.94|21142.94|21221.06|21141.06|10
1736799000000|2025-01-13 20:10:00|21222.35|21142.35|21218.91|21138.91|21222.4|21142.4|21218.91|21138.91|10
1736799010000|2025-01-13 20:10:10|21218.82|21138.82|21217.08|21137.08|21219.29|21139.29|21217.08|21137.08|10
1736799020000|2025-01-13 20:10:20|21216.79|21136.79|21210.28|21130.28|21216.79|21136.79|21210.28|21130.28|9
1736799030000|2025-01-13 20:10:30|21209.76|21129.76|21211.1|21131.1|21211.22|21131.22|21208.67|21128.67|10
1736799040000|2025-01-13 20:10:40|21210.54|21130.54|21212.14|21132.14|21212.14|21132.14|21209.82|21129.82|9
1736799050000|2025-01-13 20:10:50|21212.69|21132.69|21213.96|21133.96|21214.51|21134.51|21212.55|21132.55|10
1736799060000|2025-01-13 20:11:00|21214.34|21134.34|21210.96|21130.96|21214.34|21134.34|21210.96|21130.96|10
1736799070000|2025-01-13 20:11:10|21210.59|21130.59|21210.57|21130.57|21212.36|21132.36|21210.57|21130.57|10
1736799080000|2025-01-13 20:11:20|21210.72|21130.72|21208.58|21128.58|21210.72|21130.72|21208.27|21128.27|10
1736799090000|2025-01-13 20:11:30|21208.84|21128.84|21207.98|21127.98|21208.94|21128.94|21207.87|21127.87|10
1736799100000|2025-01-13 20:11:40|21206.83|21126.83|21202.85|21122.85|21206.83|21126.83|21202.49|21122.49|10
1736799110000|2025-01-13 20:11:50|21202.84|21122.84|21205.25|21125.25|21205.53|21125.53|21202.84|21122.84|10
1736799120000|2025-01-13 20:12:00|21204.37|21124.37|21206.6|21126.6|21206.6|21126.6|21204.24|21124.24|9
1736799130000|2025-01-13 20:12:10|21207.03|21127.03|21204.57|21124.57|21207.12|21127.12|21204.57|21124.57|10
1736799140000|2025-01-13 20:12:20|21204.69|21124.69|21204.94|21124.94|21206.21|21126.21|21204.08|21124.08|10
1736799150000|2025-01-13 20:12:30|21204.85|21124.85|21198.1|21118.1|21204.86|21124.86|21198.1|21118.1|10
1736799160000|2025-01-13 20:12:40|21197.94|21117.94|21194.89|21114.89|21197.94|21117.94|21194.89|21114.89|10
1736799170000|2025-01-13 20:12:50|21195|21115|21194.23|21114.23|21195|21115|21193.96|21113.96|10
1736799180000|2025-01-13 20:13:00|21194.09|21114.09|21193.04|21113.04|21194.09|21114.09|21192.54|21112.54|10
1736799190000|2025-01-13 20:13:10|21194.47|21114.47|21196.4|21116.4|21196.4|21116.4|21192.99|21112.99|10
1736799200000|2025-01-13 20:13:20|21196.33|21116.33|21200.96|21120.96|21200.96|21120.96|21196.33|21116.33|10
1736799210000|2025-01-13 20:13:30|21201.4|21121.4|21203.28|21123.28|21203.47|21123.47|21201.4|21121.4|9
1736799220000|2025-01-13 20:13:40|21203.02|21123.02|21206.53|21126.53|21206.53|21126.53|21203.02|21123.02|9
1736799230000|2025-01-13 20:13:50|21207.65|21127.65|21208.66|21128.66|21208.87|21128.87|21207.65|21127.65|10
1736799240000|2025-01-13 20:14:00|21208.53|21128.53|21210.68|21130.68|21210.68|21130.68|21208.53|21128.53|9
1736799250000|2025-01-13 20:14:10|21210.7|21130.7|21209.95|21129.95|21211.36|21131.36|21209.95|21129.95|9
1736799260000|2025-01-13 20:14:20|21209.78|21129.78|21212.57|21132.57|21213.75|21133.75|21209.78|21129.78|10
1736799270000|2025-01-13 20:14:30|21212.89|21132.89|21206.87|21126.87|21212.89|21132.89|21206.87|21126.87|9
1736799280000|2025-01-13 20:14:40|21206.85|21126.85|21205.93|21125.93|21207.82|21127.82|21205.64|21125.64|10
1736799290000|2025-01-13 20:14:50|21205.88|21125.88|21206.19|21126.19|21206.19|21126.19|21205.26|21125.26|10
1736799300000|2025-01-13 20:15:00|21206|21126|21202.82|21122.82|21206.06|21126.06|21200.43|21120.43|10
1736799310000|2025-01-13 20:15:10|21203.51|21123.51|21195.26|21115.26|21203.89|21123.89|21194.97|21114.97|10
1736799320000|2025-01-13 20:15:20|21195.38|21115.38|21196.17|21116.17|21196.2|21116.2|21195.35|21115.35|10
1736799330000|2025-01-13 20:15:30|21196.21|21116.21|21199.42|21119.42|21199.42|21119.42|21195.59|21115.59|10
1736799340000|2025-01-13 20:15:40|21199.47|21119.47|21200.53|21120.53|21200.53|21120.53|21198.48|21118.48|10
1736799350000|2025-01-13 20:15:50|21200.58|21120.58|21203.94|21123.94|21204.5|21124.5|21200.58|21120.58|10
1736799360000|2025-01-13 20:16:00|21204.2|21124.2|21203.14|21123.14|21204.39|21124.39|21201.92|21121.92|10
1736799370000|2025-01-13 20:16:10|21202.93|21122.93|21201.46|21121.46|21204.8|21124.8|21201.23|21121.23|9
1736799380000|2025-01-13 20:16:20|21201.48|21121.48|21197.81|21117.81|21201.68|21121.68|21197.81|21117.81|10
1736799390000|2025-01-13 20:16:30|21196.55|21116.55|21200.9|21120.9|21201.91|21121.91|21196.55|21116.55|10
1736799400000|2025-01-13 20:16:40|21200.93|21120.93|21201.5|21121.5|21202.72|21122.72|21200.88|21120.88|10
1736799410000|2025-01-13 20:16:50|21201.62|21121.62|21200.68|21120.68|21202.17|21122.17|21200.48|21120.48|10
1736799420000|2025-01-13 20:17:00|21200.53|21120.53|21206.86|21126.86|21206.86|21126.86|21199.77|21119.77|10
1736799430000|2025-01-13 20:17:10|21208.61|21128.61|21213.91|21133.91|21214.01|21134.01|21208.61|21128.61|10
1736799440000|2025-01-13 20:17:20|21214.37|21134.37|21218.83|21138.83|21220.48|21140.48|21214.37|21134.37|10
1736799450000|2025-01-13 20:17:30|21222.15|21142.15|21224.92|21144.92|21224.92|21144.92|21222.01|21142.01|10
1736799460000|2025-01-13 20:17:40|21225.01|21145.01|21228.68|21148.68|21228.68|21148.68|21224.94|21144.94|10
1736799470000|2025-01-13 20:17:50|21229.93|21149.93|21231.66|21151.66|21231.66|21151.66|21229.32|21149.32|10
1736799480000|2025-01-13 20:18:00|21231.73|21151.73|21229.43|21149.43|21231.73|21151.73|21229.43|21149.43|10
1736799490000|2025-01-13 20:18:10|21229.55|21149.55|21229.76|21149.76|21230.64|21150.64|21229.55|21149.55|10
1736799500000|2025-01-13 20:18:20|21230.24|21150.24|21229.93|21149.93|21231.16|21151.16|21229.93|21149.93|10
1736799510000|2025-01-13 20:18:30|21229.68|21149.68|21227.39|21147.39|21229.7|21149.7|21227.39|21147.39|10
1736799520000|2025-01-13 20:18:40|21227.01|21147.01|21225.17|21145.17|21227.01|21147.01|21223.95|21143.95|10
1736799530000|2025-01-13 20:18:50|21225.1|21145.1|21227.54|21147.54|21227.54|21147.54|21225.1|21145.1|10
1736799540000|2025-01-13 20:19:00|21228.3|21148.3|21231.59|21151.59|21231.62|21151.62|21228.3|21148.3|10
1736799550000|2025-01-13 20:19:10|21232.59|21152.59|21236.65|21156.65|21236.65|21156.65|21232.59|21152.59|10
1736799560000|2025-01-13 20:19:20|21238.55|21158.55|21241.06|21161.06|21241.89|21161.89|21238.55|21158.55|10
1736799570000|2025-01-13 20:19:30|21241.17|21161.17|21238.19|21158.19|21241.17|21161.17|21237.72|21157.72|10
1736799580000|2025-01-13 20:19:40|21238.17|21158.17|21241.83|21161.83|21241.83|21161.83|21238.17|21158.17|10
1736799590000|2025-01-13 20:19:50|21242.96|21162.96|21248.94|21168.94|21248.94|21168.94|21242.96|21162.96|10
1736799600000|2025-01-13 20:20:00|21248.97|21168.97|21252.62|21172.62|21254.53|21174.53|21248.93|21168.93|10
1736799610000|2025-01-13 20:20:10|21252.84|21172.84|21254.51|21174.51|21254.65|21174.65|21252.84|21172.84|10
1736799620000|2025-01-13 20:20:20|21253.67|21173.67|21256.08|21176.08|21256.08|21176.08|21253.26|21173.26|10
1736799630000|2025-01-13 20:20:30|21256.95|21176.95|21259.57|21179.57|21259.57|21179.57|21256.95|21176.95|10
1736799640000|2025-01-13 20:20:40|21259.23|21179.23|21263.73|21183.73|21264.63|21184.63|21259.23|21179.23|9
1736799650000|2025-01-13 20:20:50|21263.52|21183.52|21264.25|21184.25|21264.25|21184.25|21263.32|21183.32|10
1736799660000|2025-01-13 20:21:00|21264.23|21184.23|21266.21|21186.21|21266.38|21186.38|21264.23|21184.23|10
1736799670000|2025-01-13 20:21:10|21265.83|21185.83|21274.83|21194.83|21274.83|21194.83|21265.83|21185.83|10
1736799680000|2025-01-13 20:21:20|21274.46|21194.46|21274.62|21194.62|21274.81|21194.81|21273.72|21193.72|10
1736799690000|2025-01-13 20:21:30|21274.68|21194.68|21272.53|21192.53|21275.39|21195.39|21272.48|21192.48|10
1736799700000|2025-01-13 20:21:40|21272.56|21192.56|21276.82|21196.82|21277.28|21197.28|21272.56|21192.56|10
1736799710000|2025-01-13 20:21:50|21277.41|21197.41|21279.64|21199.64|21280.07|21200.07|21277.41|21197.41|9
1736799720000|2025-01-13 20:22:00|21279.62|21199.62|21286.41|21206.41|21286.85|21206.85|21279.52|21199.52|8
1736799730000|2025-01-13 20:22:10|21286.59|21206.59|21289.8|21209.8|21289.8|21209.8|21285.19|21205.19|10
1736799740000|2025-01-13 20:22:20|21291.15|21211.15|21294.2|21214.2|21294.2|21214.2|21291.15|21211.15|10
1736799750000|2025-01-13 20:22:30|21294.37|21214.37|21290.3|21210.3|21294.81|21214.81|21290.3|21210.3|10
1736799760000|2025-01-13 20:22:40|21290.28|21210.28|21291.53|21211.53|21291.53|21211.53|21287.08|21207.08|10
1736799770000|2025-01-13 20:22:50|21292|21212|21293.38|21213.38|21293.39|21213.39|21291.78|21211.78|10
1736799780000|2025-01-13 20:23:00|21292.35|21212.35|21283.3|21203.3|21292.52|21212.52|21283.3|21203.3|9
1736799790000|2025-01-13 20:23:10|21283.77|21203.77|21267.76|21187.76|21283.77|21203.77|21267.76|21187.76|10
1736799800000|2025-01-13 20:23:20|21267.91|21187.91|21265.41|21185.41|21268.45|21188.45|21265.41|21185.41|9
1736799810000|2025-01-13 20:23:30|21265.87|21185.87|21259.63|21179.63|21265.87|21185.87|21259.63|21179.63|10
1736799820000|2025-01-13 20:23:40|21258.48|21178.48|21249.22|21169.22|21258.65|21178.65|21249.22|21169.22|10
1736799830000|2025-01-13 20:23:50|21248.03|21168.03|21247.23|21167.23|21249.27|21169.27|21247.23|21167.23|10
1736799840000|2025-01-13 20:24:00|21246.77|21166.77|21246.05|21166.05|21246.77|21166.77|21245.64|21165.64|10
1736799850000|2025-01-13 20:24:10|21246.58|21166.58|21246.18|21166.18|21246.58|21166.58|21245.76|21165.76|10
1736799860000|2025-01-13 20:24:20|21246.95|21166.95|21244.6|21164.6|21246.95|21166.95|21244.2|21164.2|10
1736799870000|2025-01-13 20:24:30|21244.77|21164.77|21244.57|21164.57|21245.29|21165.29|21243.91|21163.91|10
1736799880000|2025-01-13 20:24:40|21244.03|21164.03|21242.58|21162.58|21244.03|21164.03|21242.21|21162.21|10
1736799890000|2025-01-13 20:24:50|21242.47|21162.47|21243.14|21163.14|21243.18|21163.18|21242.11|21162.11|10
1736799900000|2025-01-13 20:25:00|21243.28|21163.28|21248.02|21168.02|21248.02|21168.02|21242.76|21162.76|10
1736799910000|2025-01-13 20:25:10|21248.58|21168.58|21248.14|21168.14|21248.58|21168.58|21245.43|21165.43|10
1736799920000|2025-01-13 20:25:20|21251.56|21171.56|21247.82|21167.82|21252.3|21172.3|21247.82|21167.82|10
1736799930000|2025-01-13 20:25:30|21247.84|21167.84|21251.08|21171.08|21251.08|21171.08|21247.84|21167.84|10
1736799940000|2025-01-13 20:25:40|21251.13|21171.13|21249.8|21169.8|21251.13|21171.13|21249.8|21169.8|10
1736799950000|2025-01-13 20:25:50|21250.45|21170.45|21247.39|21167.39|21250.45|21170.45|21246.85|21166.85|10
1736799960000|2025-01-13 20:26:00|21247.36|21167.36|21248.32|21168.32|21248.36|21168.36|21246.62|21166.62|10
1736799970000|2025-01-13 20:26:10|21248.17|21168.17|21246.04|21166.04|21248.17|21168.17|21246.04|21166.04|10
1736799980000|2025-01-13 20:26:20|21246.09|21166.09|21246.38|21166.38|21247.31|21167.31|21246.09|21166.09|9
1736799990000|2025-01-13 20:26:30|21246.17|21166.17|21246.75|21166.75|21247.08|21167.08|21245.87|21165.87|9
1736800000000|2025-01-13 20:26:40|21246.78|21166.78|21252.17|21172.17|21252.17|21172.17|21246.78|21166.78|10
1736800010000|2025-01-13 20:26:50|21252.03|21172.03|21252.81|21172.81|21253.28|21173.28|21252.03|21172.03|10
1736800020000|2025-01-13 20:27:00|21253.07|21173.07|21254.7|21174.7|21256.38|21176.38|21252.68|21172.68|10
1736800030000|2025-01-13 20:27:10|21254.37|21174.37|21255.22|21175.22|21256.21|21176.21|21254.08|21174.08|10
1736800040000|2025-01-13 20:27:20|21255.55|21175.55|21259.32|21179.32|21259.32|21179.32|21254.66|21174.66|10
1736800050000|2025-01-13 20:27:30|21258.84|21178.84|21261.66|21181.66|21261.66|21181.66|21258.84|21178.84|10
1736800060000|2025-01-13 20:27:40|21262.29|21182.29|21261.78|21181.78|21262.94|21182.94|21261.63|21181.63|10
1736800070000|2025-01-13 20:27:50|21262.99|21182.99|21264.06|21184.06|21264.08|21184.08|21262.85|21182.85|10
1736800080000|2025-01-13 20:28:00|21264.22|21184.22|21262.83|21182.83|21265.53|21185.53|21262.83|21182.83|10
1736800090000|2025-01-13 20:28:10|21262.1|21182.1|21263.13|21183.13|21264.83|21184.83|21262.1|21182.1|10
1736800100000|2025-01-13 20:28:20|21262.55|21182.55|21257.21|21177.21|21262.66|21182.66|21257.21|21177.21|9
1736800110000|2025-01-13 20:28:30|21257.2|21177.2|21253.42|21173.42|21257.41|21177.41|21253.42|21173.42|10
1736800120000|2025-01-13 20:28:40|21253.27|21173.27|21250.99|21170.99|21253.27|21173.27|21250.99|21170.99|9
1736800130000|2025-01-13 20:28:50|21252.22|21172.22|21249.41|21169.41|21252.73|21172.73|21249.41|21169.41|10
1736800140000|2025-01-13 20:29:00|21249.68|21169.68|21247.3|21167.3|21249.68|21169.68|21247.3|21167.3|9
1736800150000|2025-01-13 20:29:10|21245.69|21165.69|21244.03|21164.03|21245.71|21165.71|21244.03|21164.03|10
1736800160000|2025-01-13 20:29:20|21243.96|21163.96|21243.41|21163.41|21243.96|21163.96|21243|21163|10
1736800170000|2025-01-13 20:29:30|21243.89|21163.89|21248.41|21168.41|21248.41|21168.41|21243.89|21163.89|10
1736800180000|2025-01-13 20:29:40|21248.73|21168.73|21248.92|21168.92|21248.92|21168.92|21248.33|21168.33|9
1736800190000|2025-01-13 20:29:50|21248.91|21168.91|21251.99|21171.99|21252|21172|21248.91|21168.91|9
1736800200000|2025-01-13 20:30:00|21252.42|21172.42|21260.32|21180.32|21260.32|21180.32|21252.42|21172.42|10
1736800210000|2025-01-13 20:30:10|21261.66|21181.66|21268.32|21188.32|21268.32|21188.32|21261.23|21181.23|9
1736800220000|2025-01-13 20:30:20|21268.98|21188.98|21276.11|21196.11|21276.11|21196.11|21268.98|21188.98|10
1736800230000|2025-01-13 20:30:30|21277.82|21197.82|21279.54|21199.54|21279.54|21199.54|21276.3|21196.3|10
1736800240000|2025-01-13 20:30:40|21279.69|21199.69|21281.72|21201.72|21281.72|21201.72|21279.26|21199.26|10
1736800250000|2025-01-13 20:30:50|21281.78|21201.78|21282.96|21202.96|21284.2|21204.2|21281.78|21201.78|10
1736800260000|2025-01-13 20:31:00|21283.14|21203.14|21282.85|21202.85|21283.14|21203.14|21282|21202|10
1736800270000|2025-01-13 20:31:10|21282.32|21202.32|21284.34|21204.34|21284.34|21204.34|21282.03|21202.03|10
1736800280000|2025-01-13 20:31:20|21284.89|21204.89|21285.6|21205.6|21286.78|21206.78|21284.79|21204.79|10
1736800290000|2025-01-13 20:31:30|21285.58|21205.58|21284.16|21204.16|21285.75|21205.75|21284.16|21204.16|9
1736800300000|2025-01-13 20:31:40|21284.8|21204.8|21286.45|21206.45|21286.64|21206.64|21283.85|21203.85|10
1736800310000|2025-01-13 20:31:50|21286.52|21206.52|21284.45|21204.45|21287.14|21207.14|21284.45|21204.45|10
1736800320000|2025-01-13 20:32:00|21283.98|21203.98|21284.01|21204.01|21284.08|21204.08|21282.44|21202.44|9
1736800330000|2025-01-13 20:32:10|21284.32|21204.32|21290.07|21210.07|21290.07|21210.07|21284.32|21204.32|10
1736800340000|2025-01-13 20:32:20|21290.3|21210.3|21295.07|21215.07|21295.07|21215.07|21290.3|21210.3|10
1736800350000|2025-01-13 20:32:30|21295.47|21215.47|21302.33|21222.33|21302.33|21222.33|21295.47|21215.47|10
1736800360000|2025-01-13 20:32:40|21301.49|21221.49|21302.41|21222.41|21302.73|21222.73|21299.83|21219.83|10
1736800370000|2025-01-13 20:32:50|21303.26|21223.26|21302.18|21222.18|21303.35|21223.35|21302.18|21222.18|10
1736800380000|2025-01-13 20:33:00|21301.96|21221.96|21304.48|21224.48|21304.73|21224.73|21301.96|21221.96|10
1736800390000|2025-01-13 20:33:10|21305.16|21225.16|21304.31|21224.31|21305.16|21225.16|21303.25|21223.25|10
1736800400000|2025-01-13 20:33:20|21304.42|21224.42|21307.3|21227.3|21307.3|21227.3|21304.36|21224.36|10
1736800410000|2025-01-13 20:33:30|21307.34|21227.34|21309.61|21229.61|21309.61|21229.61|21307.34|21227.34|10
1736800420000|2025-01-13 20:33:40|21309.88|21229.88|21310.6|21230.6|21311.45|21231.45|21309.88|21229.88|10
1736800430000|2025-01-13 20:33:50|21310.73|21230.73|21315.34|21235.34|21315.34|21235.34|21310.73|21230.73|10
1736800440000|2025-01-13 20:34:00|21315.14|21235.14|21312.9|21232.9|21315.14|21235.14|21312|21232|10
1736800450000|2025-01-13 20:34:10|21313.11|21233.11|21316.04|21236.04|21316.04|21236.04|21313.11|21233.11|10
1736800460000|2025-01-13 20:34:20|21315.89|21235.89|21317.09|21237.09|21317.18|21237.18|21315.8|21235.8|10
1736800470000|2025-01-13 20:34:30|21318.13|21238.13|21327.85|21247.85|21327.85|21247.85|21318.13|21238.13|10
1736800480000|2025-01-13 20:34:40|21327.95|21247.95|21341.91|21261.91|21341.91|21261.91|21327.95|21247.95|10
1736800490000|2025-01-13 20:34:50|21343.35|21263.35|21353.97|21273.97|21353.97|21273.97|21343.35|21263.35|9
1736800500000|2025-01-13 20:35:00|21355.5|21275.5|21354.44|21274.44|21355.5|21275.5|21353.86|21273.86|10
1736800510000|2025-01-13 20:35:10|21354.06|21274.06|21354.98|21274.98|21355.24|21275.24|21354.06|21274.06|10
1736800520000|2025-01-13 20:35:20|21354.59|21274.59|21358.67|21278.67|21358.67|21278.67|21354.49|21274.49|10
1736800530000|2025-01-13 20:35:30|21359.1|21279.1|21359.33|21279.33|21359.64|21279.64|21358.77|21278.77|10
1736800540000|2025-01-13 20:35:40|21360.24|21280.24|21364.56|21284.56|21364.56|21284.56|21360.24|21280.24|10
1736800550000|2025-01-13 20:35:50|21364.61|21284.61|21368.34|21288.34|21368.34|21288.34|21363.06|21283.06|10
1736800560000|2025-01-13 20:36:00|21368.45|21288.45|21370.88|21290.88|21370.93|21290.93|21368.45|21288.45|10
1736800570000|2025-01-13 20:36:10|21371.07|21291.07|21374.51|21294.51|21374.79|21294.79|21371.07|21291.07|10
1736800580000|2025-01-13 20:36:20|21374.5|21294.5|21371.42|21291.42|21374.5|21294.5|21371.42|21291.42|9
1736800590000|2025-01-13 20:36:30|21372.28|21292.28|21372.55|21292.55|21373.2|21293.2|21370.99|21290.99|10
1736800600000|2025-01-13 20:36:40|21373.65|21293.65|21377.98|21297.98|21377.98|21297.98|21373.65|21293.65|10
1736800610000|2025-01-13 20:36:50|21377.85|21297.85|21384.49|21304.49|21384.49|21304.49|21377.85|21297.85|10
1736800620000|2025-01-13 20:37:00|21387.94|21307.94|21390.67|21310.67|21391.67|21311.67|21387.82|21307.82|10
1736800630000|2025-01-13 20:37:10|21389.34|21309.34|21385.46|21305.46|21389.34|21309.34|21385.13|21305.13|10
1736800640000|2025-01-13 20:37:20|21385.16|21305.16|21385.37|21305.37|21386.93|21306.93|21385.16|21305.16|10
1736800650000|2025-01-13 20:37:30|21385.63|21305.63|21389.34|21309.34|21389.34|21309.34|21385.29|21305.29|10
1736800660000|2025-01-13 20:37:40|21389.87|21309.87|21391.15|21311.15|21391.27|21311.27|21389.87|21309.87|10
1736800670000|2025-01-13 20:37:50|21393.39|21313.39|21398.57|21318.57|21398.57|21318.57|21393.39|21313.39|10
1736800680000|2025-01-13 20:38:00|21398.78|21318.78|21406.12|21326.12|21406.12|21326.12|21398.78|21318.78|10
1736800690000|2025-01-13 20:38:10|21406.62|21326.62|21406.43|21326.43|21408.03|21328.03|21406.38|21326.38|10
1736800700000|2025-01-13 20:38:20|21407.03|21327.03|21413.54|21333.54|21413.54|21333.54|21406.59|21326.59|10
1736800710000|2025-01-13 20:38:30|21413.71|21333.71|21417.73|21337.73|21417.73|21337.73|21413.71|21333.71|9
1736800720000|2025-01-13 20:38:40|21417.14|21337.14|21415.17|21335.17|21417.42|21337.42|21414.94|21334.94|10
1736800730000|2025-01-13 20:38:50|21414.58|21334.58|21415.11|21335.11|21415.74|21335.74|21414.16|21334.16|10
1736800740000|2025-01-13 20:39:00|21415.19|21335.19|21415.79|21335.79|21416.3|21336.3|21414.71|21334.71|10
1736800750000|2025-01-13 20:39:10|21415.92|21335.92|21414.73|21334.73|21415.92|21335.92|21414.46|21334.46|10
1736800760000|2025-01-13 20:39:20|21414.8|21334.8|21412.98|21332.98|21415.88|21335.88|21412.98|21332.98|9
1736800770000|2025-01-13 20:39:30|21412.85|21332.85|21412.72|21332.72|21413.28|21333.28|21412.06|21332.06|10
1736800780000|2025-01-13 20:39:40|21412.61|21332.61|21412.93|21332.93|21416.82|21336.82|21412.61|21332.61|10
1736800790000|2025-01-13 20:39:50|21412.65|21332.65|21405.61|21325.61|21412.65|21332.65|21405.61|21325.61|10
1736800800000|2025-01-13 20:40:00|21405.71|21325.71|21406.47|21326.47|21408.19|21328.19|21404.07|21324.07|10
1736800810000|2025-01-13 20:40:10|21407.44|21327.44|21408.36|21328.36|21411.36|21331.36|21407.27|21327.27|10
1736800820000|2025-01-13 20:40:20|21407.87|21327.87|21408.71|21328.71|21409.4|21329.4|21407.53|21327.53|10
1736800830000|2025-01-13 20:40:30|21408.34|21328.34|21416.39|21336.39|21416.39|21336.39|21408.34|21328.34|10
1736800840000|2025-01-13 20:40:40|21418.07|21338.07|21427.89|21347.89|21427.89|21347.89|21418.02|21338.02|10
1736800850000|2025-01-13 20:40:50|21427.79|21347.79|21431.76|21351.76|21431.76|21351.76|21427.79|21347.79|10
1736800860000|2025-01-13 20:41:00|21431.81|21351.81|21433.56|21353.56|21433.74|21353.74|21431.67|21351.67|10
1736800870000|2025-01-13 20:41:10|21440.07|21360.07|21451.74|21371.74|21451.74|21371.74|21440.07|21360.07|10
1736800880000|2025-01-13 20:41:20|21450.9|21370.9|21451.75|21371.75|21451.97|21371.97|21450.04|21370.04|10
1736800890000|2025-01-13 20:41:30|21452.54|21372.54|21452.56|21372.56|21453.93|21373.93|21452.46|21372.46|10
1736800900000|2025-01-13 20:41:40|21452.42|21372.42|21452.49|21372.49|21452.66|21372.66|21452.17|21372.17|9
1736800910000|2025-01-13 20:41:50|21454.34|21374.34|21457.84|21377.84|21457.84|21377.84|21453.61|21373.61|10
1736800920000|2025-01-13 20:42:00|21458.1|21378.1|21460.99|21380.99|21461|21381|21458.1|21378.1|9
1736800930000|2025-01-13 20:42:10|21461.27|21381.27|21466.16|21386.16|21466.55|21386.55|21461.27|21381.27|10
1736800940000|2025-01-13 20:42:20|21466.34|21386.34|21472.3|21392.3|21472.3|21392.3|21466.34|21386.34|9
1736800950000|2025-01-13 20:42:30|21472.39|21392.39|21473.47|21393.47|21473.47|21393.47|21472.39|21392.39|9
1736800960000|2025-01-13 20:42:40|21473.51|21393.51|21470.4|21390.4|21474.86|21394.86|21470.4|21390.4|10
1736800970000|2025-01-13 20:42:50|21470.01|21390.01|21474.61|21394.61|21474.61|21394.61|21470.01|21390.01|10
1736800980000|2025-01-13 20:43:00|21475.17|21395.17|21476.61|21396.61|21477.73|21397.73|21475.17|21395.17|10
1736800990000|2025-01-13 20:43:10|21476.27|21396.27|21474.92|21394.92|21476.55|21396.55|21474.8|21394.8|10
1736801000000|2025-01-13 20:43:20|21476.1|21396.1|21479.29|21399.29|21479.71|21399.71|21476.1|21396.1|10
1736801010000|2025-01-13 20:43:30|21481.39|21401.39|21480.22|21400.22|21481.39|21401.39|21479.96|21399.96|9
1736801020000|2025-01-13 20:43:40|21480.32|21400.32|21483.22|21403.22|21483.22|21403.22|21480.32|21400.32|10
1736801030000|2025-01-13 20:43:50|21483.09|21403.09|21483.03|21403.03|21483.09|21403.09|21481.9|21401.9|10
1736801040000|2025-01-13 20:44:00|21483.16|21403.16|21482.03|21402.03|21483.16|21403.16|21482.03|21402.03|9
1736801050000|2025-01-13 20:44:10|21481.75|21401.75|21478.51|21398.51|21482.39|21402.39|21478.51|21398.51|10
1736801060000|2025-01-13 20:44:20|21478.06|21398.06|21477.46|21397.46|21478.06|21398.06|21476.68|21396.68|10
1736801070000|2025-01-13 20:44:30|21478.36|21398.36|21479.81|21399.81|21479.81|21399.81|21478.36|21398.36|10
1736801080000|2025-01-13 20:44:40|21479.07|21399.07|21481.86|21401.86|21481.86|21401.86|21478.69|21398.69|10
1736801090000|2025-01-13 20:44:50|21482.66|21402.66|21483.03|21403.03|21483.59|21403.59|21481.59|21401.59|10
1736801100000|2025-01-13 20:45:00|21483.23|21403.23|21485.39|21405.39|21485.39|21405.39|21482.9|21402.9|10
1736801110000|2025-01-13 20:45:10|21485.78|21405.78|21490.18|21410.18|21490.21|21410.21|21485.78|21405.78|10
1736801120000|2025-01-13 20:45:20|21490.23|21410.23|21498.57|21418.57|21498.57|21418.57|21490.23|21410.23|10
1736801130000|2025-01-13 20:45:30|21499.72|21419.72|21508.13|21428.13|21508.13|21428.13|21499.72|21419.72|9
1736801140000|2025-01-13 20:45:40|21509.49|21429.49|21530.98|21450.98|21530.98|21450.98|21509.49|21429.49|10
1736801150000|2025-01-13 20:45:50|21533.18|21453.18|21544.04|21464.04|21544.9|21464.9|21533.18|21453.18|10
1736801160000|2025-01-13 20:46:00|21544.12|21464.12|21553.06|21473.06|21554.6|21474.6|21544.12|21464.12|9
1736801170000|2025-01-13 20:46:10|21552.36|21472.36|21556.83|21476.83|21556.83|21476.83|21552.36|21472.36|10
1736801180000|2025-01-13 20:46:20|21558.25|21478.25|21558.61|21478.61|21558.96|21478.96|21556.94|21476.94|10
1736801190000|2025-01-13 20:46:30|21558.74|21478.74|21556.76|21476.76|21558.94|21478.94|21556.76|21476.76|10
1736801200000|2025-01-13 20:46:40|21555.77|21475.77|21549.17|21469.17|21555.77|21475.77|21549.17|21469.17|10
1736801210000|2025-01-13 20:46:50|21547.65|21467.65|21549.22|21469.22|21550.1|21470.1|21547.35|21467.35|10
1736801220000|2025-01-13 20:47:00|21549.7|21469.7|21542.98|21462.98|21549.7|21469.7|21542.98|21462.98|10
1736801230000|2025-01-13 20:47:10|21542.87|21462.87|21533.1|21453.1|21542.87|21462.87|21533.03|21453.03|10
1736801240000|2025-01-13 20:47:20|21532|21452|21533.7|21453.7|21536|21456|21532|21452|10
1736801250000|2025-01-13 20:47:30|21534.63|21454.63|21534.72|21454.72|21534.9|21454.9|21534.05|21454.05|10
1736801260000|2025-01-13 20:47:40|21535.03|21455.03|21538.21|21458.21|21538.31|21458.31|21535.03|21455.03|10
1736801270000|2025-01-13 20:47:50|21538.36|21458.36|21546.52|21466.52|21546.52|21466.52|21538.36|21458.36|10
1736801280000|2025-01-13 20:48:00|21546.53|21466.53|21548.22|21468.22|21548.59|21468.59|21546.53|21466.53|10
1736801290000|2025-01-13 20:48:10|21547.75|21467.75|21552.57|21472.57|21552.97|21472.97|21547.62|21467.62|9
1736801300000|2025-01-13 20:48:20|21552.85|21472.85|21562.99|21482.99|21562.99|21482.99|21552.85|21472.85|10
1736801310000|2025-01-13 20:48:30|21563.92|21483.92|21563.39|21483.39|21564.35|21484.35|21562.65|21482.65|10
1736801320000|2025-01-13 20:48:40|21562.57|21482.57|21563.33|21483.33|21563.64|21483.64|21562.57|21482.57|10
1736801330000|2025-01-13 20:48:50|21563.54|21483.54|21562.93|21482.93|21564.06|21484.06|21562.71|21482.71|10
1736801340000|2025-01-13 20:49:00|21563.42|21483.42|21567.73|21487.73|21567.73|21487.73|21561.6|21481.6|10
1736801350000|2025-01-13 20:49:10|21567.19|21487.19|21570.58|21490.58|21570.58|21490.58|21567.19|21487.19|10
1736801360000|2025-01-13 20:49:20|21570.43|21490.43|21569.78|21489.78|21571.14|21491.14|21569.78|21489.78|10
1736801370000|2025-01-13 20:49:30|21569.11|21489.11|21572.5|21492.5|21572.5|21492.5|21568.62|21488.62|10
1736801380000|2025-01-13 20:49:40|21572.8|21492.8|21571.09|21491.09|21572.8|21492.8|21570.61|21490.61|10
1736801390000|2025-01-13 20:49:50|21571.95|21491.95|21570.92|21490.92|21572.19|21492.19|21570.48|21490.48|10
1736801400000|2025-01-13 20:50:00|21571.46|21491.46|21575.43|21495.43|21575.43|21495.43|21571.45|21491.45|10
1736801410000|2025-01-13 20:50:10|21574.92|21494.92|21573.11|21493.11|21575.49|21495.49|21573|21493|10
1736801420000|2025-01-13 20:50:20|21572.52|21492.52|21567.33|21487.33|21572.52|21492.52|21567.3|21487.3|10
1736801430000|2025-01-13 20:50:30|21564.92|21484.92|21558.68|21478.68|21564.92|21484.92|21558.68|21478.68|10
1736801440000|2025-01-13 20:50:40|21559.05|21479.05|21578.09|21498.09|21578.66|21498.66|21559.05|21479.05|10
1736801450000|2025-01-13 20:50:50|21577.77|21497.77|21577.53|21497.53|21577.77|21497.77|21574.3|21494.3|10
1736801460000|2025-01-13 20:51:00|21577.81|21497.81|21593.52|21513.52|21593.52|21513.52|21577.81|21497.81|10
1736801470000|2025-01-13 20:51:10|21593.75|21513.75|21601.18|21521.18|21601.66|21521.66|21593.75|21513.75|10
1736801480000|2025-01-13 20:51:20|21601.41|21521.41|21621.76|21541.76|21621.76|21541.76|21601.41|21521.41|10
1736801490000|2025-01-13 20:51:30|21623.01|21543.01|21628.23|21548.23|21628.82|21548.82|21623.01|21543.01|10
1736801500000|2025-01-13 20:51:40|21638.46|21558.46|21645.41|21565.41|21645.41|21565.41|21638.46|21558.46|10
1736801510000|2025-01-13 20:51:50|21645.84|21565.84|21657.29|21577.29|21657.29|21577.29|21645.52|21565.52|10
1736801520000|2025-01-13 20:52:00|21658.8|21578.8|21684.03|21604.03|21684.03|21604.03|21658.8|21578.8|10
1736801530000|2025-01-13 20:52:10|21686.33|21606.33|21680.73|21600.73|21686.33|21606.33|21678.05|21598.05|10
1736801540000|2025-01-13 20:52:20|21679.95|21599.95|21674.77|21594.77|21679.95|21599.95|21674.77|21594.77|10
1736801550000|2025-01-13 20:52:30|21673.96|21593.96|21677.35|21597.35|21677.35|21597.35|21673.29|21593.29|10
1736801560000|2025-01-13 20:52:40|21678.02|21598.02|21684.29|21604.29|21684.29|21604.29|21678.02|21598.02|10
1736801570000|2025-01-13 20:52:50|21683.87|21603.87|21695.84|21615.84|21695.95|21615.95|21683.58|21603.58|10
1736801580000|2025-01-13 20:53:00|21695.96|21615.96|21704.26|21624.26|21704.26|21624.26|21695.96|21615.96|10
1736801590000|2025-01-13 20:53:10|21706.41|21626.41|21707.18|21627.18|21708.57|21628.57|21706.41|21626.41|8
1736801600000|2025-01-13 20:53:20|21708.94|21628.94|21712.53|21632.53|21712.54|21632.54|21708.85|21628.85|10
1736801610000|2025-01-13 20:53:30|21712.08|21632.08|21709.44|21629.44|21712.08|21632.08|21708.61|21628.61|9
1736801620000|2025-01-13 20:53:40|21709.05|21629.05|21702.23|21622.23|21710.93|21630.93|21702.23|21622.23|10
1736801630000|2025-01-13 20:53:50|21701.06|21621.06|21683.82|21603.82|21701.06|21621.06|21683.82|21603.82|10
1736801640000|2025-01-13 20:54:00|21683|21603|21680.09|21600.09|21683.36|21603.36|21679.49|21599.49|10
1736801650000|2025-01-13 20:54:10|21680.16|21600.16|21678.54|21598.54|21680.16|21600.16|21677.77|21597.77|10
1736801660000|2025-01-13 20:54:20|21679.51|21599.51|21678.03|21598.03|21679.51|21599.51|21676.48|21596.48|10
1736801670000|2025-01-13 20:54:30|21679.02|21599.02|21677.48|21597.48|21681.31|21601.31|21677.48|21597.48|9
1736801680000|2025-01-13 20:54:40|21677.53|21597.53|21678.58|21598.58|21678.58|21598.58|21674.62|21594.62|10
1736801690000|2025-01-13 20:54:50|21679.53|21599.53|21681.53|21601.53|21681.53|21601.53|21679.53|21599.53|10
1736801700000|2025-01-13 20:55:00|21681.99|21601.99|21690.14|21610.14|21690.14|21610.14|21681.99|21601.99|10
1736801710000|2025-01-13 20:55:10|21693.06|21613.06|21698.7|21618.7|21700.27|21620.27|21693.06|21613.06|10
1736801720000|2025-01-13 20:55:20|21700.23|21620.23|21707.5|21627.5|21707.5|21627.5|21700.23|21620.23|10
1736801730000|2025-01-13 20:55:30|21709.21|21629.21|21710.14|21630.14|21712.2|21632.2|21709.21|21629.21|10
1736801740000|2025-01-13 20:55:40|21709.54|21629.54|21711.81|21631.81|21712.6|21632.6|21709.54|21629.54|10
1736801750000|2025-01-13 20:55:50|21713.2|21633.2|21711.3|21631.3|21713.87|21633.87|21710.42|21630.42|10
1736801760000|2025-01-13 20:56:00|21711.1|21631.1|21707.99|21627.99|21711.1|21631.1|21707.44|21627.44|10
1736801770000|2025-01-13 20:56:10|21708.19|21628.19|21701.4|21621.4|21708.42|21628.42|21701.4|21621.4|10
1736801780000|2025-01-13 20:56:20|21700.46|21620.46|21693.31|21613.31|21700.46|21620.46|21693.31|21613.31|10
1736801790000|2025-01-13 20:56:30|21692.58|21612.58|21691.18|21611.18|21693.78|21613.78|21690.42|21610.42|10
1736801800000|2025-01-13 20:56:40|21691.47|21611.47|21683.91|21603.91|21692.32|21612.32|21683.91|21603.91|10
1736801810000|2025-01-13 20:56:50|21682.33|21602.33|21675.26|21595.26|21682.33|21602.33|21674.05|21594.05|10
1736801820000|2025-01-13 20:57:00|21675.31|21595.31|21682.4|21602.4|21682.4|21602.4|21675.31|21595.31|10
1736801830000|2025-01-13 20:57:10|21681.9|21601.9|21685.91|21605.91|21686.1|21606.1|21681.9|21601.9|10
1736801840000|2025-01-13 20:57:20|21686.48|21606.48|21692.22|21612.22|21692.22|21612.22|21686.48|21606.48|10
1736801850000|2025-01-13 20:57:30|21692.74|21612.74|21692.21|21612.21|21693.85|21613.85|21692.21|21612.21|10
1736801860000|2025-01-13 20:57:40|21690.37|21610.37|21690.16|21610.16|21691.8|21611.8|21689.94|21609.94|10
1736801870000|2025-01-13 20:57:50|21690.62|21610.62|21697.44|21617.44|21697.44|21617.44|21690.62|21610.62|10
1736801880000|2025-01-13 20:58:00|21697.55|21617.55|21695.84|21615.84|21698.02|21618.02|21694.28|21614.28|10
1736801890000|2025-01-13 20:58:10|21697.4|21617.4|21695.9|21615.9|21697.4|21617.4|21695.04|21615.04|10
1736801900000|2025-01-13 20:58:20|21694.91|21614.91|21689.25|21609.25|21695.25|21615.25|21689.25|21609.25|10
1736801910000|2025-01-13 20:58:30|21688.37|21608.37|21687.79|21607.79|21688.52|21608.52|21685.09|21605.09|10
1736801920000|2025-01-13 20:58:40|21688.6|21608.6|21692.89|21612.89|21692.89|21612.89|21688.12|21608.12|10
1736801930000|2025-01-13 20:58:50|21693.88|21613.88|21697.31|21617.31|21697.31|21617.31|21693.88|21613.88|10
1736801940000|2025-01-13 20:59:00|21697.55|21617.55|21694.42|21614.42|21699.48|21619.48|21694.42|21614.42|10
1736801950000|2025-01-13 20:59:10|21692.22|21612.22|21668.71|21588.71|21692.22|21612.22|21668.42|21588.42|10
1736801960000|2025-01-13 20:59:20|21672.22|21592.22|21669.52|21589.52|21672.22|21592.22|21668.15|21588.15|10
1736801970000|2025-01-13 20:59:30|21670.51|21590.51|21676.96|21596.96|21678.79|21598.79|21670.51|21590.51|10
1736801980000|2025-01-13 20:59:40|21676.12|21596.12|21679.81|21599.81|21680.43|21600.43|21676.12|21596.12|10
1736801990000|2025-01-13 20:59:50|21679.78|21599.78|21675.93|21595.93|21679.78|21599.78|21674.94|21594.94|9
1736802000000|2025-01-13 21:00:00|21674.57|21594.57|21680.43|21600.43|21680.43|21600.43|21674.54|21594.54|10
1736802010000|2025-01-13 21:00:10|21678.13|21598.13|21686.22|21606.22|21687.05|21607.05|21678.13|21598.13|10
1736802020000|2025-01-13 21:00:20|21685.51|21605.51|21684.21|21604.21|21685.51|21605.51|21682.3|21602.3|10
1736802030000|2025-01-13 21:00:30|21682.36|21602.36|21682.74|21602.74|21683.57|21603.57|21681.07|21601.07|10
1736802040000|2025-01-13 21:00:40|21682.31|21602.31|21684.81|21604.81|21684.92|21604.92|21682.31|21602.31|10
1736802050000|2025-01-13 21:00:50|21686.16|21606.16|21690.98|21610.98|21690.98|21610.98|21686.16|21606.16|10
1736802060000|2025-01-13 21:01:00|21689.81|21609.81|21683.56|21603.56|21689.81|21609.81|21683.4|21603.4|10
1736802070000|2025-01-13 21:01:10|21683.87|21603.87|21687.93|21607.93|21687.93|21607.93|21683.73|21603.73|10
1736802080000|2025-01-13 21:01:20|21689.26|21609.26|21695.25|21615.25|21695.25|21615.25|21689.26|21609.26|10
1736802090000|2025-01-13 21:01:30|21693.76|21613.76|21694.53|21614.53|21696.81|21616.81|21693.76|21613.76|10
1736802100000|2025-01-13 21:01:40|21695.14|21615.14|21708.35|21628.35|21708.35|21628.35|21693.62|21613.62|10
1736802110000|2025-01-13 21:01:50|21709.45|21629.45|21715.42|21635.42|21716.45|21636.45|21709.45|21629.45|10
1736802120000|2025-01-13 21:02:00|21715.15|21635.15|21716.9|21636.9|21717.13|21637.13|21715.15|21635.15|10
1736802130000|2025-01-13 21:02:10|21717.98|21637.98|21722.12|21642.12|21722.12|21642.12|21717.69|21637.69|10
1736802140000|2025-01-13 21:02:20|21720.04|21640.04|21725.28|21645.28|21725.28|21645.28|21717.64|21637.64|10
1736802150000|2025-01-13 21:02:30|21727.28|21647.28|21719.25|21639.25|21727.28|21647.28|21719.25|21639.25|10
1736802160000|2025-01-13 21:02:40|21717.81|21637.81|21716.41|21636.41|21717.81|21637.81|21711.98|21631.98|10
1736802170000|2025-01-13 21:02:50|21715.94|21635.94|21717.7|21637.7|21717.73|21637.73|21715.94|21635.94|9
1736802180000|2025-01-13 21:03:00|21718.68|21638.68|21717.92|21637.92|21719.37|21639.37|21717.92|21637.92|10
1736802190000|2025-01-13 21:03:10|21719.14|21639.14|21720.21|21640.21|21720.78|21640.78|21718.76|21638.76|10
1736802200000|2025-01-13 21:03:20|21719.49|21639.49|21706.86|21626.86|21719.49|21639.49|21706.86|21626.86|10
1736802210000|2025-01-13 21:03:30|21705.35|21625.35|21698.38|21618.38|21705.35|21625.35|21698.38|21618.38|9
1736802220000|2025-01-13 21:03:40|21698.92|21618.92|21688.69|21608.69|21698.92|21618.92|21688.69|21608.69|10
1736802230000|2025-01-13 21:03:50|21687.62|21607.62|21684.9|21604.9|21687.62|21607.62|21684.27|21604.27|10
1736802240000|2025-01-13 21:04:00|21683.16|21603.16|21673.68|21593.68|21683.34|21603.34|21673.68|21593.68|10
1736802250000|2025-01-13 21:04:10|21667.76|21587.76|21657.73|21577.73|21667.76|21587.76|21657.73|21577.73|10
1736802260000|2025-01-13 21:04:20|21657.16|21577.16|21647.3|21567.3|21657.16|21577.16|21647|21567|10
1736802270000|2025-01-13 21:04:30|21647.27|21567.27|21637.52|21557.52|21647.27|21567.27|21637.52|21557.52|10
1736802280000|2025-01-13 21:04:40|21637.26|21557.26|21632.28|21552.28|21637.26|21557.26|21632.28|21552.28|10
1736802290000|2025-01-13 21:04:50|21632.21|21552.21|21633.56|21553.56|21634.25|21554.25|21632|21552|10
1736802300000|2025-01-13 21:05:00|21633.11|21553.11|21641.04|21561.04|21641.04|21561.04|21633.11|21553.11|10
1736802310000|2025-01-13 21:05:10|21641.5|21561.5|21654.31|21574.31|21654.31|21574.31|21641.1|21561.1|10
1736802320000|2025-01-13 21:05:20|21655.71|21575.71|21665.41|21585.41|21665.41|21585.41|21655.71|21575.71|10
1736802330000|2025-01-13 21:05:30|21667.25|21587.25|21672.55|21592.55|21672.55|21592.55|21667.25|21587.25|10
1736802340000|2025-01-13 21:05:40|21675.35|21595.35|21682.89|21602.89|21682.89|21602.89|21674.3|21594.3|10
1736802350000|2025-01-13 21:05:50|21685.16|21605.16|21699.71|21619.71|21699.71|21619.71|21685.16|21605.16|10
1736802360000|2025-01-13 21:06:00|21701.17|21621.17|21707.39|21627.39|21710.2|21630.2|21701.17|21621.17|10
1736802370000|2025-01-13 21:06:10|21704.54|21624.54|21694.24|21614.24|21704.93|21624.93|21694.24|21614.24|10
1736802380000|2025-01-13 21:06:20|21694.97|21614.97|21694.14|21614.14|21695.01|21615.01|21693.49|21613.49|10
1736802390000|2025-01-13 21:06:30|21694.51|21614.51|21698.33|21618.33|21698.67|21618.67|21694.26|21614.26|10
1736802400000|2025-01-13 21:06:40|21697.52|21617.52|21697.21|21617.21|21700.98|21620.98|21697.07|21617.07|10
1736802410000|2025-01-13 21:06:50|21697.33|21617.33|21684.02|21604.02|21697.33|21617.33|21684.01|21604.01|10
1736802420000|2025-01-13 21:07:00|21684.52|21604.52|21680.5|21600.5|21686.84|21606.84|21680.5|21600.5|10
1736802430000|2025-01-13 21:07:10|21680.18|21600.18|21669.2|21589.2|21680.91|21600.91|21669.2|21589.2|10
1736802440000|2025-01-13 21:07:20|21668.52|21588.52|21672.15|21592.15|21672.15|21592.15|21667.51|21587.51|10
1736802450000|2025-01-13 21:07:30|21671.78|21591.78|21672.82|21592.82|21673.03|21593.03|21671.55|21591.55|10
1736802460000|2025-01-13 21:07:40|21672.37|21592.37|21677.59|21597.59|21677.59|21597.59|21672.37|21592.37|10
1736802470000|2025-01-13 21:07:50|21677.31|21597.31|21676.33|21596.33|21678.22|21598.22|21676.33|21596.33|10
1736802480000|2025-01-13 21:08:00|21669.67|21589.67|21664.03|21584.03|21669.67|21589.67|21664.03|21584.03|10
1736802490000|2025-01-13 21:08:10|21663.45|21583.45|21655.95|21575.95|21663.57|21583.57|21655.95|21575.95|10
1736802500000|2025-01-13 21:08:20|21656.02|21576.02|21662.51|21582.51|21662.51|21582.51|21656.02|21576.02|10
1736802510000|2025-01-13 21:08:30|21662.42|21582.42|21664.63|21584.63|21664.63|21584.63|21662.16|21582.16|10
1736802520000|2025-01-13 21:08:40|21665.15|21585.15|21668.62|21588.62|21668.62|21588.62|21665.15|21585.15|10
1736802530000|2025-01-13 21:08:50|21668.49|21588.49|21668.66|21588.66|21668.66|21588.66|21667.65|21587.65|10
1736802540000|2025-01-13 21:09:00|21669.66|21589.66|21674.1|21594.1|21674.49|21594.49|21668.91|21588.91|10
1736802550000|2025-01-13 21:09:10|21674.67|21594.67|21683.35|21603.35|21683.35|21603.35|21674.67|21594.67|10
1736802560000|2025-01-13 21:09:20|21683.41|21603.41|21688.94|21608.94|21688.94|21608.94|21683.41|21603.41|10
1736802570000|2025-01-13 21:09:30|21689.82|21609.82|21695.65|21615.65|21695.65|21615.65|21689.34|21609.34|10
1736802580000|2025-01-13 21:09:40|21696.18|21616.18|21699.08|21619.08|21699.5|21619.5|21695.17|21615.17|9
1736802590000|2025-01-13 21:09:50|21698.03|21618.03|21698.1|21618.1|21700.22|21620.22|21698.03|21618.03|10
1736802600000|2025-01-13 21:10:00|21698.44|21618.44|21703.93|21623.93|21703.93|21623.93|21696.18|21616.18|10
1736802610000|2025-01-13 21:10:10|21704.24|21624.24|21704.17|21624.17|21705.6|21625.6|21704.12|21624.12|10
1736802620000|2025-01-13 21:10:20|21704.54|21624.54|21714.02|21634.02|21714.02|21634.02|21704.22|21624.22|10
1736802630000|2025-01-13 21:10:30|21714.7|21634.7|21720.51|21640.51|21720.51|21640.51|21714.7|21634.7|10
1736802640000|2025-01-13 21:10:40|21720.35|21640.35|21720.22|21640.22|21720.67|21640.67|21719.9|21639.9|10
1736802650000|2025-01-13 21:10:50|21719.71|21639.71|21721.34|21641.34|21721.59|21641.59|21719.71|21639.71|10
1736802660000|2025-01-13 21:11:00|21721.4|21641.4|21717.62|21637.62|21722.95|21642.95|21717.62|21637.62|10
1736802670000|2025-01-13 21:11:10|21717.38|21637.38|21707.12|21627.12|21717.38|21637.38|21707.06|21627.06|10
1736802680000|2025-01-13 21:11:20|21707.15|21627.15|21712.97|21632.97|21712.97|21632.97|21707.15|21627.15|10
1736802690000|2025-01-13 21:11:30|21713.77|21633.77|21709.29|21629.29|21713.77|21633.77|21709.24|21629.24|10
1736802700000|2025-01-13 21:11:40|21709.03|21629.03|21709.07|21629.07|21709.45|21629.45|21708.18|21628.18|10
1736802710000|2025-01-13 21:11:50|21709.42|21629.42|21705.51|21625.51|21710.17|21630.17|21704.58|21624.58|10
1736802720000|2025-01-13 21:12:00|21705.38|21625.38|21700.45|21620.45|21705.38|21625.38|21700.42|21620.42|10
1736802730000|2025-01-13 21:12:10|21700.04|21620.04|21700.06|21620.06|21701.8|21621.8|21699.06|21619.06|10
1736802740000|2025-01-13 21:12:20|21699.69|21619.69|21694.04|21614.04|21699.69|21619.69|21694.04|21614.04|10
1736802750000|2025-01-13 21:12:30|21693.73|21613.73|21687.82|21607.82|21693.73|21613.73|21687.82|21607.82|10
1736802760000|2025-01-13 21:12:40|21687.44|21607.44|21690.45|21610.45|21690.45|21610.45|21687.44|21607.44|9
1736802770000|2025-01-13 21:12:50|21690.55|21610.55|21701.92|21621.92|21701.92|21621.92|21689.13|21609.13|10
1736802780000|2025-01-13 21:13:00|21703.16|21623.16|21709.68|21629.68|21709.69|21629.69|21702.55|21622.55|10
1736802790000|2025-01-13 21:13:10|21710.56|21630.56|21712.47|21632.47|21712.47|21632.47|21710.44|21630.44|10
1736802800000|2025-01-13 21:13:20|21712.86|21632.86|21708.5|21628.5|21713.82|21633.82|21708.46|21628.46|10
1736802810000|2025-01-13 21:13:30|21708.14|21628.14|21701.34|21621.34|21708.14|21628.14|21701.34|21621.34|10
1736802820000|2025-01-13 21:13:40|21701.97|21621.97|21699.88|21619.88|21701.97|21621.97|21699.66|21619.66|10
1736802830000|2025-01-13 21:13:50|21699.76|21619.76|21703.08|21623.08|21703.53|21623.53|21699.33|21619.33|10
1736802840000|2025-01-13 21:14:00|21703.94|21623.94|21708.62|21628.62|21708.62|21628.62|21703.94|21623.94|10
1736802850000|2025-01-13 21:14:10|21710.53|21630.53|21713.36|21633.36|21713.36|21633.36|21710.53|21630.53|10
1736802860000|2025-01-13 21:14:20|21713.05|21633.05|21713.79|21633.79|21714.06|21634.06|21713.05|21633.05|10
1736802870000|2025-01-13 21:14:30|21714.58|21634.58|21705.57|21625.57|21714.58|21634.58|21705.57|21625.57|9
1736802880000|2025-01-13 21:14:40|21705.85|21625.85|21703.61|21623.61|21705.85|21625.85|21702.14|21622.14|10
1736802890000|2025-01-13 21:14:50|21703.42|21623.42|21703.44|21623.44|21704.41|21624.41|21701.41|21621.41|10
1736802900000|2025-01-13 21:15:00|21703.49|21623.49|21693.87|21613.87|21703.77|21623.77|21693.87|21613.87|10
1736802910000|2025-01-13 21:15:10|21692.67|21612.67|21687.85|21607.85|21692.93|21612.93|21687.85|21607.85|10
1736802920000|2025-01-13 21:15:20|21687.12|21607.12|21683.32|21603.32|21687.58|21607.58|21683.23|21603.23|9
1736802930000|2025-01-13 21:15:30|21682.37|21602.37|21681.61|21601.61|21683.11|21603.11|21680.8|21600.8|10
1736802940000|2025-01-13 21:15:40|21681.83|21601.83|21685.13|21605.13|21685.13|21605.13|21680.45|21600.45|10
1736802950000|2025-01-13 21:15:50|21685.93|21605.93|21690.92|21610.92|21690.92|21610.92|21685.93|21605.93|10
1736802960000|2025-01-13 21:16:00|21691.11|21611.11|21694.14|21614.14|21694.14|21614.14|21691.11|21611.11|10
1736802970000|2025-01-13 21:16:10|21694.15|21614.15|21697.07|21617.07|21697.07|21617.07|21693.78|21613.78|10
1736802980000|2025-01-13 21:16:20|21697.58|21617.58|21699.03|21619.03|21699.03|21619.03|21697.28|21617.28|10
1736802990000|2025-01-13 21:16:30|21699.45|21619.45|21705.49|21625.49|21705.49|21625.49|21699.45|21619.45|10
1736803000000|2025-01-13 21:16:40|21705.03|21625.03|21713.08|21633.08|21713.36|21633.36|21704.73|21624.73|10
1736803010000|2025-01-13 21:16:50|21713.4|21633.4|21701.6|21621.6|21715.15|21635.15|21701.6|21621.6|10
1736803020000|2025-01-13 21:17:00|21701.5|21621.5|21701.2|21621.2|21702.53|21622.53|21699.69|21619.69|10
1736803030000|2025-01-13 21:17:10|21701.08|21621.08|21698.21|21618.21|21701.35|21621.35|21698.21|21618.21|10
1736803040000|2025-01-13 21:17:20|21697.95|21617.95|21691.46|21611.46|21697.95|21617.95|21691.46|21611.46|10
1736803050000|2025-01-13 21:17:30|21691.52|21611.52|21690.16|21610.16|21692.41|21612.41|21690.16|21610.16|10
1736803060000|2025-01-13 21:17:40|21690.17|21610.17|21690.26|21610.26|21690.42|21610.42|21689.84|21609.84|10
1736803070000|2025-01-13 21:17:50|21690.09|21610.09|21678.18|21598.18|21690.09|21610.09|21678.18|21598.18|10
1736803080000|2025-01-13 21:18:00|21677.71|21597.71|21668.39|21588.39|21677.71|21597.71|21668.26|21588.26|10
1736803090000|2025-01-13 21:18:10|21668.68|21588.68|21669.94|21589.94|21671.43|21591.43|21668.68|21588.68|10
1736803100000|2025-01-13 21:18:20|21670.19|21590.19|21670.71|21590.71|21672.87|21592.87|21669.94|21589.94|10
1736803110000|2025-01-13 21:18:30|21669.88|21589.88|21668.47|21588.47|21669.88|21589.88|21665.57|21585.57|10
1736803120000|2025-01-13 21:18:40|21667.19|21587.19|21664.57|21584.57|21667.19|21587.19|21662.97|21582.97|10
1736803130000|2025-01-13 21:18:50|21666.03|21586.03|21668.24|21588.24|21668.24|21588.24|21665.56|21585.56|10
1736803140000|2025-01-13 21:19:00|21668.68|21588.68|21667.6|21587.6|21669.52|21589.52|21667.6|21587.6|10
1736803150000|2025-01-13 21:19:10|21666.53|21586.53|21666.89|21586.89|21667.1|21587.1|21663.68|21583.68|10
1736803160000|2025-01-13 21:19:20|21667.28|21587.28|21662.31|21582.31|21667.28|21587.28|21662.31|21582.31|10
1736803170000|2025-01-13 21:19:30|21662.77|21582.77|21663.09|21583.09|21663.68|21583.68|21662.43|21582.43|10
1736803180000|2025-01-13 21:19:40|21663.06|21583.06|21660.38|21580.38|21663.06|21583.06|21660.38|21580.38|10
1736803190000|2025-01-13 21:19:50|21659.21|21579.21|21658.44|21578.44|21659.21|21579.21|21655.35|21575.35|10
1736803200000|2025-01-13 21:20:00|21658.59|21578.59|21661.04|21581.04|21661.04|21581.04|21655.74|21575.74|10
1736803210000|2025-01-13 21:20:10|21660.8|21580.8|21668.53|21588.53|21668.53|21588.53|21660.8|21580.8|10
1736803220000|2025-01-13 21:20:20|21669.36|21589.36|21674.92|21594.92|21674.92|21594.92|21668.91|21588.91|9
1736803230000|2025-01-13 21:20:30|21675.05|21595.05|21682.27|21602.27|21682.27|21602.27|21674.28|21594.28|10
1736803240000|2025-01-13 21:20:40|21681.43|21601.43|21678.58|21598.58|21681.43|21601.43|21678.58|21598.58|10
1736803250000|2025-01-13 21:20:50|21678.7|21598.7|21678.77|21598.77|21680.09|21600.09|21678.22|21598.22|10
1736803260000|2025-01-13 21:21:00|21678.61|21598.61|21678.4|21598.4|21680.84|21600.84|21677.13|21597.13|9
1736803270000|2025-01-13 21:21:10|21677.47|21597.47|21675.47|21595.47|21677.47|21597.47|21674.09|21594.09|10
1736803280000|2025-01-13 21:21:20|21675.51|21595.51|21674.08|21594.08|21676.88|21596.88|21674.08|21594.08|10
1736803290000|2025-01-13 21:21:30|21674.23|21594.23|21665.35|21585.35|21675.3|21595.3|21665.35|21585.35|10
1736803300000|2025-01-13 21:21:40|21665.22|21585.22|21661.63|21581.63|21665.22|21585.22|21660.62|21580.62|10
1736803310000|2025-01-13 21:21:50|21660.93|21580.93|21661.56|21581.56|21662.66|21582.66|21660.93|21580.93|9
1736803320000|2025-01-13 21:22:00|21662.01|21582.01|21662.67|21582.67|21663.35|21583.35|21662.01|21582.01|10
1736803330000|2025-01-13 21:22:10|21663.4|21583.4|21664.23|21584.23|21665.52|21585.52|21662.85|21582.85|10
1736803340000|2025-01-13 21:22:20|21663.85|21583.85|21665.82|21585.82|21665.82|21585.82|21662.97|21582.97|10
1736803350000|2025-01-13 21:22:30|21665.45|21585.45|21663.93|21583.93|21666.75|21586.75|21663.59|21583.59|10
1736803360000|2025-01-13 21:22:40|21664.1|21584.1|21664.94|21584.94|21664.94|21584.94|21663.98|21583.98|9
1736803370000|2025-01-13 21:22:50|21664.73|21584.73|21663.16|21583.16|21664.74|21584.74|21662.48|21582.48|9
1736803380000|2025-01-13 21:23:00|21664.34|21584.34|21666.99|21586.99|21667.74|21587.74|21663.6|21583.6|10
1736803390000|2025-01-13 21:23:10|21665.52|21585.52|21667.98|21587.98|21668.01|21588.01|21665.52|21585.52|10
1736803400000|2025-01-13 21:23:20|21667.97|21587.97|21669.67|21589.67|21670.04|21590.04|21667.97|21587.97|9
1736803410000|2025-01-13 21:23:30|21673.52|21593.52|21668.89|21588.89|21673.52|21593.52|21668.89|21588.89|10
1736803420000|2025-01-13 21:23:40|21668.21|21588.21|21670.46|21590.46|21670.46|21590.46|21668.12|21588.12|9
1736803430000|2025-01-13 21:23:50|21670.08|21590.08|21674.97|21594.97|21674.97|21594.97|21669.44|21589.44|10
1736803440000|2025-01-13 21:24:00|21675.02|21595.02|21675.83|21595.83|21676.1|21596.1|21675.02|21595.02|10
1736803450000|2025-01-13 21:24:10|21676.06|21596.06|21680.87|21600.87|21680.87|21600.87|21676.06|21596.06|10
1736803460000|2025-01-13 21:24:20|21681.85|21601.85|21684.21|21604.21|21684.21|21604.21|21680.47|21600.47|10
1736803470000|2025-01-13 21:24:30|21684.43|21604.43|21686.8|21606.8|21686.8|21606.8|21684.43|21604.43|10
1736803480000|2025-01-13 21:24:40|21687.03|21607.03|21692.84|21612.84|21692.84|21612.84|21687.03|21607.03|10
1736803490000|2025-01-13 21:24:50|21693.88|21613.88|21697.03|21617.03|21697.13|21617.13|21693.88|21613.88|10
1736803500000|2025-01-13 21:25:00|21698.95|21618.95|21699.98|21619.98|21699.98|21619.98|21698.6|21618.6|10
1736803510000|2025-01-13 21:25:10|21700.32|21620.32|21704.76|21624.76|21704.76|21624.76|21699.56|21619.56|10
1736803520000|2025-01-13 21:25:20|21704.89|21624.89|21707.63|21627.63|21707.74|21627.74|21704.89|21624.89|10
1736803530000|2025-01-13 21:25:30|21707.9|21627.9|21712.06|21632.06|21712.06|21632.06|21707.61|21627.61|10
1736803540000|2025-01-13 21:25:40|21712.13|21632.13|21712.16|21632.16|21713.39|21633.39|21712.13|21632.13|10
1736803550000|2025-01-13 21:25:50|21712.65|21632.65|21724.27|21644.27|21724.27|21644.27|21712.65|21632.65|10
1736803560000|2025-01-13 21:26:00|21723.16|21643.16|21718.65|21638.65|21723.62|21643.62|21718.65|21638.65|10
1736803570000|2025-01-13 21:26:10|21718.36|21638.36|21718.79|21638.79|21718.82|21638.82|21717.94|21637.94|10
1736803580000|2025-01-13 21:26:20|21717.89|21637.89|21708.67|21628.67|21717.89|21637.89|21708.67|21628.67|10
1736803590000|2025-01-13 21:26:30|21707.87|21627.87|21708.94|21628.94|21709.41|21629.41|21707.87|21627.87|10
1736803600000|2025-01-13 21:26:40|21707.7|21627.7|21700|21620|21707.7|21627.7|21700|21620|10
1736803610000|2025-01-13 21:26:50|21699.82|21619.82|21700.69|21620.69|21700.79|21620.79|21699.74|21619.74|10
1736803620000|2025-01-13 21:27:00|21701.31|21621.31|21698.91|21618.91|21701.31|21621.31|21698.91|21618.91|10
1736803630000|2025-01-13 21:27:10|21698.83|21618.83|21693.95|21613.95|21699.16|21619.16|21693.95|21613.95|10
1736803640000|2025-01-13 21:27:20|21694.14|21614.14|21693.24|21613.24|21694.14|21614.14|21691.35|21611.35|10
1736803650000|2025-01-13 21:27:30|21694.58|21614.58|21694.97|21614.97|21694.97|21614.97|21694.11|21614.11|10
1736803660000|2025-01-13 21:27:40|21694.72|21614.72|21691.51|21611.51|21694.73|21614.73|21691.51|21611.51|10
1736803670000|2025-01-13 21:27:50|21691.57|21611.57|21690.77|21610.77|21691.73|21611.73|21690.77|21610.77|8
1736803680000|2025-01-13 21:28:00|21690.34|21610.34|21692.39|21612.39|21692.55|21612.55|21689.38|21609.38|10
1736803690000|2025-01-13 21:28:10|21691.92|21611.92|21691.71|21611.71|21691.92|21611.92|21691.01|21611.01|10
1736803700000|2025-01-13 21:28:20|21689.28|21609.28|21686.7|21606.7|21689.28|21609.28|21686.7|21606.7|10
1736803710000|2025-01-13 21:28:30|21686.71|21606.71|21687.05|21607.05|21687.38|21607.38|21686.71|21606.71|10
1736803720000|2025-01-13 21:28:40|21686.31|21606.31|21689.08|21609.08|21690.1|21610.1|21686.22|21606.22|9
1736803730000|2025-01-13 21:28:50|21689.14|21609.14|21691.34|21611.34|21691.93|21611.93|21689.14|21609.14|10
1736803740000|2025-01-13 21:29:00|21691.14|21611.14|21690.61|21610.61|21691.23|21611.23|21689.42|21609.42|10
1736803750000|2025-01-13 21:29:10|21691.39|21611.39|21690.88|21610.88|21691.83|21611.83|21690.04|21610.04|10
1736803760000|2025-01-13 21:29:20|21690.19|21610.19|21687.72|21607.72|21690.19|21610.19|21687.72|21607.72|9
1736803770000|2025-01-13 21:29:30|21687.79|21607.79|21690.07|21610.07|21690.37|21610.37|21687.79|21607.79|10
1736803780000|2025-01-13 21:29:40|21690.65|21610.65|21690.24|21610.24|21691.36|21611.36|21690.24|21610.24|10
1736803790000|2025-01-13 21:29:50|21690.34|21610.34|21692.53|21612.53|21692.53|21612.53|21690.34|21610.34|10
1736803800000|2025-01-13 21:30:00|21693.34|21613.34|21693.57|21613.57|21694.05|21614.05|21692.36|21612.36|10
1736803810000|2025-01-13 21:30:10|21694.32|21614.32|21699.14|21619.14|21699.14|21619.14|21694.27|21614.27|10
1736803820000|2025-01-13 21:30:20|21700.04|21620.04|21704.33|21624.33|21704.57|21624.57|21700.04|21620.04|10
1736803830000|2025-01-13 21:30:30|21704.27|21624.27|21707.54|21627.54|21707.54|21627.54|21702.35|21622.35|10
1736803840000|2025-01-13 21:30:40|21712.82|21632.82|21717.24|21637.24|21717.24|21637.24|21712.7|21632.7|10
1736803850000|2025-01-13 21:30:50|21718.16|21638.16|21721.87|21641.87|21721.98|21641.98|21718.16|21638.16|10
1736803860000|2025-01-13 21:31:00|21720.61|21640.61|21721.98|21641.98|21722.51|21642.51|21719.51|21639.51|10
1736803870000|2025-01-13 21:31:10|21723.39|21643.39|21723.72|21643.72|21726.21|21646.21|21723.39|21643.39|10
1736803880000|2025-01-13 21:31:20|21723.51|21643.51|21709.78|21629.78|21723.51|21643.51|21709.78|21629.78|10
1736803890000|2025-01-13 21:31:30|21709.91|21629.91|21701.62|21621.62|21709.94|21629.94|21701.62|21621.62|10
1736803900000|2025-01-13 21:31:40|21700.45|21620.45|21700.32|21620.32|21700.45|21620.45|21698.02|21618.02|10
1736803910000|2025-01-13 21:31:50|21697.17|21617.17|21693.7|21613.7|21697.17|21617.17|21693.7|21613.7|10
1736803920000|2025-01-13 21:32:00|21693.22|21613.22|21688.84|21608.84|21693.22|21613.22|21688.84|21608.84|10
1736803930000|2025-01-13 21:32:10|21687.7|21607.7|21681.57|21601.57|21687.7|21607.7|21681.57|21601.57|10
1736803940000|2025-01-13 21:32:20|21679.79|21599.79|21674.42|21594.42|21679.79|21599.79|21673.7|21593.7|10
1736803950000|2025-01-13 21:32:30|21675.11|21595.11|21679.03|21599.03|21679.38|21599.38|21675.11|21595.11|10
1736803960000|2025-01-13 21:32:40|21678.94|21598.94|21678.5|21598.5|21684.97|21604.97|21678.5|21598.5|10
1736803970000|2025-01-13 21:32:50|21678.23|21598.23|21678.73|21598.73|21678.91|21598.91|21677.17|21597.17|10
1736803980000|2025-01-13 21:33:00|21678.97|21598.97|21676.44|21596.44|21678.97|21598.97|21676.44|21596.44|10
1736803990000|2025-01-13 21:33:10|21676.05|21596.05|21671.4|21591.4|21676.97|21596.97|21670.92|21590.92|10
1736804000000|2025-01-13 21:33:20|21672.1|21592.1|21670.68|21590.68|21672.1|21592.1|21668.18|21588.18|10
1736804010000|2025-01-13 21:33:30|21671.3|21591.3|21670.1|21590.1|21672.53|21592.53|21670.1|21590.1|10
1736804020000|2025-01-13 21:33:40|21669.26|21589.26|21671.64|21591.64|21672.99|21592.99|21667.9|21587.9|10
1736804030000|2025-01-13 21:33:50|21670.22|21590.22|21664.89|21584.89|21672.42|21592.42|21664.89|21584.89|10
1736804040000|2025-01-13 21:34:00|21664.36|21584.36|21659.62|21579.62|21664.36|21584.36|21659.62|21579.62|10
1736804050000|2025-01-13 21:34:10|21658.62|21578.62|21657.25|21577.25|21658.96|21578.96|21657.25|21577.25|10
1736804060000|2025-01-13 21:34:20|21657.19|21577.19|21657.4|21577.4|21658.6|21578.6|21656.99|21576.99|10
1736804070000|2025-01-13 21:34:30|21657.62|21577.62|21664.62|21584.62|21664.62|21584.62|21657.62|21577.62|10
1736804080000|2025-01-13 21:34:40|21664.77|21584.77|21666.39|21586.39|21666.39|21586.39|21664.77|21584.77|10
1736804090000|2025-01-13 21:34:50|21665.68|21585.68|21665.02|21585.02|21665.68|21585.68|21664.11|21584.11|10
1736804100000|2025-01-13 21:35:00|21664.75|21584.75|21666.15|21586.15|21666.15|21586.15|21663.02|21583.02|10
1736804110000|2025-01-13 21:35:10|21666.53|21586.53|21660.66|21580.66|21666.53|21586.53|21660.66|21580.66|10
1736804120000|2025-01-13 21:35:20|21660.11|21580.11|21658.64|21578.64|21660.91|21580.91|21658.34|21578.34|10
1736804130000|2025-01-13 21:35:30|21657.82|21577.82|21662.71|21582.71|21662.71|21582.71|21657.05|21577.05|10
1736804140000|2025-01-13 21:35:40|21662.94|21582.94|21664.67|21584.67|21664.67|21584.67|21661.66|21581.66|10
1736804150000|2025-01-13 21:35:50|21665.69|21585.69|21665.59|21585.59|21666.34|21586.34|21665.42|21585.42|10
1736804160000|2025-01-13 21:36:00|21665.15|21585.15|21663.43|21583.43|21665.87|21585.87|21663.43|21583.43|10
1736804170000|2025-01-13 21:36:10|21663.35|21583.35|21657.68|21577.68|21663.35|21583.35|21657.68|21577.68|10
1736804180000|2025-01-13 21:36:20|21657.23|21577.23|21653.89|21573.89|21657.23|21577.23|21653.19|21573.19|8
1736804190000|2025-01-13 21:36:30|21653.93|21573.93|21654.96|21574.96|21655.68|21575.68|21653.93|21573.93|9
1736804200000|2025-01-13 21:36:40|21654.67|21574.67|21650.88|21570.88|21654.67|21574.67|21650.88|21570.88|10
1736804210000|2025-01-13 21:36:50|21651.3|21571.3|21652.08|21572.08|21652.29|21572.29|21651.3|21571.3|10
1736804220000|2025-01-13 21:37:00|21652.39|21572.39|21659.13|21579.13|21659.13|21579.13|21652.39|21572.39|10
1736804230000|2025-01-13 21:37:10|21660.43|21580.43|21663.05|21583.05|21663.69|21583.69|21660.43|21580.43|10
1736804240000|2025-01-13 21:37:20|21663|21583|21666.25|21586.25|21666.62|21586.62|21663|21583|10
1736804250000|2025-01-13 21:37:30|21668.14|21588.14|21669.88|21589.88|21670|21590|21668.14|21588.14|10
1736804260000|2025-01-13 21:37:40|21670.9|21590.9|21674.11|21594.11|21674.11|21594.11|21670.62|21590.62|10
1736804270000|2025-01-13 21:37:50|21675.66|21595.66|21683.32|21603.32|21683.32|21603.32|21675.66|21595.66|10
1736804280000|2025-01-13 21:38:00|21684.3|21604.3|21690.36|21610.36|21690.36|21610.36|21684.3|21604.3|10
1736804290000|2025-01-13 21:38:10|21690.76|21610.76|21694.37|21614.37|21694.37|21614.37|21690.76|21610.76|10
1736804300000|2025-01-13 21:38:20|21694.33|21614.33|21692.39|21612.39|21694.33|21614.33|21691.91|21611.91|10
1736804310000|2025-01-13 21:38:30|21692.99|21612.99|21696.89|21616.89|21696.89|21616.89|21692.99|21612.99|10
1736804320000|2025-01-13 21:38:40|21697.36|21617.36|21696.24|21616.24|21697.36|21617.36|21696.09|21616.09|10
1736804330000|2025-01-13 21:38:50|21696.61|21616.61|21698.01|21618.01|21698.04|21618.04|21696.61|21616.61|10
1736804340000|2025-01-13 21:39:00|21697.98|21617.98|21700.5|21620.5|21700.5|21620.5|21697.7|21617.7|9
1736804350000|2025-01-13 21:39:10|21701.34|21621.34|21716.18|21636.18|21716.94|21636.94|21701.34|21621.34|10
1736804360000|2025-01-13 21:39:20|21716.2|21636.2|21724.2|21644.2|21724.2|21644.2|21716.13|21636.13|10
1736804370000|2025-01-13 21:39:30|21724.83|21644.83|21730.91|21650.91|21730.91|21650.91|21724.83|21644.83|10
1736804380000|2025-01-13 21:39:40|21730.89|21650.89|21730.55|21650.55|21731.89|21651.89|21730.55|21650.55|10
1736804390000|2025-01-13 21:39:50|21730.43|21650.43|21733.04|21653.04|21733.79|21653.79|21730.42|21650.42|10
1736804400000|2025-01-13 21:40:00|21733.45|21653.45|21736.1|21656.1|21736.1|21656.1|21731.67|21651.67|10
1736804410000|2025-01-13 21:40:10|21738.02|21658.02|21746.14|21666.14|21746.14|21666.14|21738.02|21658.02|10
1736804420000|2025-01-13 21:40:20|21746.76|21666.76|21752.52|21672.52|21752.52|21672.52|21746.76|21666.76|10
1736804430000|2025-01-13 21:40:30|21756.3|21676.3|21767.28|21687.28|21767.28|21687.28|21756.3|21676.3|10
1736804440000|2025-01-13 21:40:40|21771.35|21691.35|21768.54|21688.54|21772.87|21692.87|21767.51|21687.51|10
1736804450000|2025-01-13 21:40:50|21768.22|21688.22|21760.09|21680.09|21768.4|21688.4|21760.09|21680.09|10
1736804460000|2025-01-13 21:41:00|21759.8|21679.8|21761.46|21681.46|21761.73|21681.73|21759.47|21679.47|10
1736804470000|2025-01-13 21:41:10|21762.07|21682.07|21766.61|21686.61|21767.05|21687.05|21762.07|21682.07|10
1736804480000|2025-01-13 21:41:20|21766.45|21686.45|21765.73|21685.73|21767.68|21687.68|21765.73|21685.73|10
1736804490000|2025-01-13 21:41:30|21765.24|21685.24|21766.55|21686.55|21766.55|21686.55|21765.24|21685.24|10
1736804500000|2025-01-13 21:41:40|21767.43|21687.43|21774.07|21694.07|21774.16|21694.16|21767.43|21687.43|10
1736804510000|2025-01-13 21:41:50|21774.06|21694.06|21779.5|21699.5|21779.5|21699.5|21773.15|21693.15|10
1736804520000|2025-01-13 21:42:00|21779.72|21699.72|21789.92|21709.92|21789.92|21709.92|21779.72|21699.72|10
1736804530000|2025-01-13 21:42:10|21790.58|21710.58|21793.37|21713.37|21793.37|21713.37|21789.65|21709.65|10
1736804540000|2025-01-13 21:42:20|21793.19|21713.19|21786.28|21706.28|21793.19|21713.19|21786.28|21706.28|10
1736804550000|2025-01-13 21:42:30|21786.05|21706.05|21781.52|21701.52|21786.26|21706.26|21781.52|21701.52|10
1736804560000|2025-01-13 21:42:40|21779.55|21699.55|21773.62|21693.62|21779.55|21699.55|21772.99|21692.99|10
1736804570000|2025-01-13 21:42:50|21774.14|21694.14|21769.91|21689.91|21774.14|21694.14|21769.91|21689.91|10
1736804580000|2025-01-13 21:43:00|21771.34|21691.34|21774.13|21694.13|21774.13|21694.13|21771.13|21691.13|9
1736804590000|2025-01-13 21:43:10|21774.3|21694.3|21785.32|21705.32|21785.32|21705.32|21774.3|21694.3|10
1736804600000|2025-01-13 21:43:20|21787.21|21707.21|21793.58|21713.58|21793.58|21713.58|21787.21|21707.21|10
1736804610000|2025-01-13 21:43:30|21793.69|21713.69|21794|21714|21794.65|21714.65|21793.45|21713.45|10
1736804620000|2025-01-13 21:43:40|21794.68|21714.68|21793.56|21713.56|21794.91|21714.91|21793.56|21713.56|9
1736804630000|2025-01-13 21:43:50|21793.7|21713.7|21790.86|21710.86|21793.7|21713.7|21790.86|21710.86|10
1736804640000|2025-01-13 21:44:00|21792.53|21712.53|21791|21711|21793.54|21713.54|21791|21711|10
1736804650000|2025-01-13 21:44:10|21791.02|21711.02|21794.73|21714.73|21794.73|21714.73|21790.87|21710.87|10
1736804660000|2025-01-13 21:44:20|21796.37|21716.37|21796.61|21716.61|21797.79|21717.79|21796.37|21716.37|10
1736804670000|2025-01-13 21:44:30|21796.21|21716.21|21800.04|21720.04|21800.04|21720.04|21796.21|21716.21|10
1736804680000|2025-01-13 21:44:40|21800.58|21720.58|21800.21|21720.21|21800.59|21720.59|21800.03|21720.03|10
1736804690000|2025-01-13 21:44:50|21800.37|21720.37|21803.45|21723.45|21803.45|21723.45|21800.37|21720.37|10
1736804700000|2025-01-13 21:45:00|21803.48|21723.48|21804.37|21724.37|21804.64|21724.64|21803.4|21723.4|10
1736804710000|2025-01-13 21:45:10|21804.04|21724.04|21800.45|21720.45|21804.04|21724.04|21800.45|21720.45|10
1736804720000|2025-01-13 21:45:20|21799.49|21719.49|21801.33|21721.33|21803.01|21723.01|21799.49|21719.49|10
1736804730000|2025-01-13 21:45:30|21800.05|21720.05|21799.45|21719.45|21800.2|21720.2|21798.23|21718.23|10
1736804740000|2025-01-13 21:45:40|21800.74|21720.74|21800.38|21720.38|21801|21721|21799.52|21719.52|10
1736804750000|2025-01-13 21:45:50|21800.54|21720.54|21803.4|21723.4|21803.4|21723.4|21800.54|21720.54|10
1736804760000|2025-01-13 21:46:00|21804.01|21724.01|21802.96|21722.96|21804.01|21724.01|21802.13|21722.13|10
1736804770000|2025-01-13 21:46:10|21802.45|21722.45|21800.4|21720.4|21802.71|21722.71|21800.4|21720.4|10
1736804780000|2025-01-13 21:46:20|21799.26|21719.26|21800.24|21720.24|21800.24|21720.24|21798.59|21718.59|10
1736804790000|2025-01-13 21:46:30|21800.69|21720.69|21791.34|21711.34|21800.69|21720.69|21791.34|21711.34|10
1736804800000|2025-01-13 21:46:40|21792.84|21712.84|21794.7|21714.7|21794.74|21714.74|21791.41|21711.41|10
1736804810000|2025-01-13 21:46:50|21792.72|21712.72|21792.24|21712.24|21793.96|21713.96|21792.24|21712.24|10
1736804820000|2025-01-13 21:47:00|21791.96|21711.96|21788.27|21708.27|21792.81|21712.81|21788.27|21708.27|9
1736804830000|2025-01-13 21:47:10|21787.41|21707.41|21784.04|21704.04|21787.41|21707.41|21783.47|21703.47|10
1736804840000|2025-01-13 21:47:20|21785.22|21705.22|21779.81|21699.81|21785.22|21705.22|21779.81|21699.81|10
1736804850000|2025-01-13 21:47:30|21777.77|21697.77|21776.15|21696.15|21778.72|21698.72|21776.15|21696.15|10
1736804860000|2025-01-13 21:47:40|21775.32|21695.32|21770.53|21690.53|21775.32|21695.32|21770.53|21690.53|10
1736804870000|2025-01-13 21:47:50|21766.26|21686.26|21764.42|21684.42|21766.61|21686.61|21763.12|21683.12|10
1736804880000|2025-01-13 21:48:00|21764.95|21684.95|21760.51|21680.51|21765.35|21685.35|21760.51|21680.51|9
1736804890000|2025-01-13 21:48:10|21759.93|21679.93|21756.43|21676.43|21759.98|21679.98|21756.31|21676.31|10
1736804900000|2025-01-13 21:48:20|21757.49|21677.49|21756.63|21676.63|21757.49|21677.49|21755.16|21675.16|10
1736804910000|2025-01-13 21:48:30|21755.72|21675.72|21753.52|21673.52|21756.57|21676.57|21753.52|21673.52|9
1736804920000|2025-01-13 21:48:40|21753.02|21673.02|21750.4|21670.4|21753.02|21673.02|21750.33|21670.33|10
1736804930000|2025-01-13 21:48:50|21750.68|21670.68|21755.18|21675.18|21755.18|21675.18|21750.17|21670.17|10
1736804940000|2025-01-13 21:49:00|21756.43|21676.43|21762.36|21682.36|21762.36|21682.36|21756.43|21676.43|10
1736804950000|2025-01-13 21:49:10|21763.47|21683.47|21763.76|21683.76|21763.76|21683.76|21761.75|21681.75|10
1736804960000|2025-01-13 21:49:20|21763.64|21683.64|21765.4|21685.4|21766.02|21686.02|21763.55|21683.55|10
1736804970000|2025-01-13 21:49:30|21765.6|21685.6|21770.61|21690.61|21770.71|21690.71|21765.6|21685.6|10
1736804980000|2025-01-13 21:49:40|21771.07|21691.07|21772.86|21692.86|21772.95|21692.95|21771.07|21691.07|10
1736804990000|2025-01-13 21:49:50|21774.98|21694.98|21774.86|21694.86|21776.22|21696.22|21774.13|21694.13|10
1736805000000|2025-01-13 21:50:00|21774.64|21694.64|21776.76|21696.76|21776.76|21696.76|21774.1|21694.1|10
1736805010000|2025-01-13 21:50:10|21775.17|21695.17|21770.38|21690.38|21775.17|21695.17|21770.21|21690.21|10
1736805020000|2025-01-13 21:50:20|21772.07|21692.07|21770.56|21690.56|21773.13|21693.13|21770.56|21690.56|10
1736805030000|2025-01-13 21:50:30|21770.67|21690.67|21768.91|21688.91|21771.2|21691.2|21768.91|21688.91|10
1736805040000|2025-01-13 21:50:40|21769.14|21689.14|21767.29|21687.29|21769.27|21689.27|21766.9|21686.9|10
1736805050000|2025-01-13 21:50:50|21767.14|21687.14|21769.88|21689.88|21770.09|21690.09|21767.14|21687.14|10
1736805060000|2025-01-13 21:51:00|21770|21690|21760.32|21680.32|21770|21690|21760.17|21680.17|10
1736805070000|2025-01-13 21:51:10|21759.94|21679.94|21755.21|21675.21|21759.94|21679.94|21755.21|21675.21|10
1736805080000|2025-01-13 21:51:20|21756.21|21676.21|21754.21|21674.21|21756.21|21676.21|21754.21|21674.21|10
1736805090000|2025-01-13 21:51:30|21753.31|21673.31|21750.83|21670.83|21753.31|21673.31|21750.67|21670.67|10
1736805100000|2025-01-13 21:51:40|21751.02|21671.02|21752.91|21672.91|21753.29|21673.29|21751.02|21671.02|10
1736805110000|2025-01-13 21:51:50|21752.34|21672.34|21756.07|21676.07|21756.07|21676.07|21752.34|21672.34|10
1736805120000|2025-01-13 21:52:00|21756.56|21676.56|21756.59|21676.59|21757.27|21677.27|21756.06|21676.06|10
1736805130000|2025-01-13 21:52:10|21756.54|21676.54|21756.58|21676.58|21757.56|21677.56|21756.21|21676.21|10
1736805140000|2025-01-13 21:52:20|21756.71|21676.71|21758.23|21678.23|21758.23|21678.23|21756.2|21676.2|9
1736805150000|2025-01-13 21:52:30|21759.98|21679.98|21760.04|21680.04|21760.43|21680.43|21759.9|21679.9|10
1736805160000|2025-01-13 21:52:40|21759.35|21679.35|21762.49|21682.49|21762.95|21682.95|21759.35|21679.35|10
1736805170000|2025-01-13 21:52:50|21762.56|21682.56|21766.35|21686.35|21766.35|21686.35|21762.56|21682.56|10
1736805180000|2025-01-13 21:53:00|21766.36|21686.36|21769.23|21689.23|21769.23|21689.23|21766.36|21686.36|10
1736805190000|2025-01-13 21:53:10|21770.09|21690.09|21771.75|21691.75|21772.36|21692.36|21770.09|21690.09|10
1736805200000|2025-01-13 21:53:20|21771.56|21691.56|21769.36|21689.36|21771.56|21691.56|21769.11|21689.11|10
1736805210000|2025-01-13 21:53:30|21769.57|21689.57|21774.96|21694.96|21774.96|21694.96|21769.57|21689.57|10
1736805220000|2025-01-13 21:53:40|21775.52|21695.52|21776.65|21696.65|21776.65|21696.65|21775.52|21695.52|9
1736805230000|2025-01-13 21:53:50|21776.72|21696.72|21775.46|21695.46|21778.11|21698.11|21775.25|21695.25|10
1736805240000|2025-01-13 21:54:00|21775.09|21695.09|21772.6|21692.6|21775.44|21695.44|21772.6|21692.6|10
1736805250000|2025-01-13 21:54:10|21772.77|21692.77|21777.85|21697.85|21777.85|21697.85|21772.77|21692.77|10
1736805260000|2025-01-13 21:54:20|21778.79|21698.79|21782.11|21702.11|21783.76|21703.76|21778.79|21698.79|10
1736805270000|2025-01-13 21:54:30|21781.84|21701.84|21782.17|21702.17|21782.87|21702.87|21781.78|21701.78|10
1736805280000|2025-01-13 21:54:40|21782.26|21702.26|21775.49|21695.49|21782.26|21702.26|21775.49|21695.49|10
1736805290000|2025-01-13 21:54:50|21775.25|21695.25|21767.75|21687.75|21775.25|21695.25|21767.75|21687.75|10
1736805300000|2025-01-13 21:55:00|21767.21|21687.21|21768.67|21688.67|21768.95|21688.95|21766.7|21686.7|10
1736805310000|2025-01-13 21:55:10|21768.24|21688.24|21763.58|21683.58|21769|21689|21763.58|21683.58|10
1736805320000|2025-01-13 21:55:20|21763.82|21683.82|21762.88|21682.88|21763.82|21683.82|21762.15|21682.15|10
1736805330000|2025-01-13 21:55:30|21763.8|21683.8|21764.12|21684.12|21764.29|21684.29|21763.43|21683.43|10
1736805340000|2025-01-13 21:55:40|21764.13|21684.13|21763.38|21683.38|21764.26|21684.26|21762.63|21682.63|10
1736805350000|2025-01-13 21:55:50|21764.25|21684.25|21763.45|21683.45|21764.25|21684.25|21762.34|21682.34|10
1736805360000|2025-01-13 21:56:00|21763.03|21683.03|21764.85|21684.85|21765.05|21685.05|21763.03|21683.03|9
1736805370000|2025-01-13 21:56:10|21766.14|21686.14|21768.07|21688.07|21768.07|21688.07|21766|21686|10
1736805380000|2025-01-13 21:56:20|21768.31|21688.31|21768.5|21688.5|21769.73|21689.73|21768.31|21688.31|10
1736805390000|2025-01-13 21:56:30|21768.4|21688.4|21768.15|21688.15|21769.11|21689.11|21767.91|21687.91|10
1736805400000|2025-01-13 21:56:40|21767.08|21687.08|21767.77|21687.77|21767.77|21687.77|21766.58|21686.58|9
1736805410000|2025-01-13 21:56:50|21767.76|21687.76|21771.76|21691.76|21771.76|21691.76|21767.76|21687.76|10
1736805420000|2025-01-13 21:57:00|21772.12|21692.12|21773.66|21693.66|21773.9|21693.9|21771.94|21691.94|10
1736805430000|2025-01-13 21:57:10|21773.32|21693.32|21776.15|21696.15|21776.15|21696.15|21773.32|21693.32|10
1736805440000|2025-01-13 21:57:20|21775.99|21695.99|21776.07|21696.07|21776.89|21696.89|21775.33|21695.33|9
1736805450000|2025-01-13 21:57:30|21775.74|21695.74|21775.33|21695.33|21775.74|21695.74|21773.98|21693.98|10
1736805460000|2025-01-13 21:57:40|21776.16|21696.16|21770.71|21690.71|21776.16|21696.16|21770.71|21690.71|10
1736805470000|2025-01-13 21:57:50|21770.45|21690.45|21771.34|21691.34|21771.86|21691.86|21770.45|21690.45|10
1736805480000|2025-01-13 21:58:00|21771.05|21691.05|21773.29|21693.29|21773.29|21693.29|21770.58|21690.58|10
1736805490000|2025-01-13 21:58:10|21773.45|21693.45|21774.74|21694.74|21774.86|21694.86|21772.9|21692.9|8
1736805500000|2025-01-13 21:58:20|21774.91|21694.91|21774.06|21694.06|21775.44|21695.44|21773.66|21693.66|10
1736805510000|2025-01-13 21:58:30|21774.03|21694.03|21772.93|21692.93|21774.03|21694.03|21772.63|21692.63|10
1736805520000|2025-01-13 21:58:40|21773.05|21693.05|21776.73|21696.73|21776.73|21696.73|21772.99|21692.99|10
1736805530000|2025-01-13 21:58:50|21777.16|21697.16|21778.4|21698.4|21778.4|21698.4|21776.13|21696.13|10
1736805540000|2025-01-13 21:59:00|21778.73|21698.73|21775.31|21695.31|21779.03|21699.03|21775.31|21695.31|10
1736805550000|2025-01-13 21:59:10|21776.15|21696.15|21776.56|21696.56|21776.56|21696.56|21775.91|21695.91|9
1736805560000|2025-01-13 21:59:20|21776.58|21696.58|21776.02|21696.02|21778.04|21698.04|21775.92|21695.92|10
1736805570000|2025-01-13 21:59:30|21776.12|21696.12|21778.03|21698.03|21778.03|21698.03|21776.12|21696.12|10
1736805580000|2025-01-13 21:59:40|21777.96|21697.96|21779.02|21699.02|21779.02|21699.02|21777.96|21697.96|10
1736805590000|2025-01-13 21:59:50|21779.66|21699.66|21781|21701|21781.26|21701.26|21779.66|21699.66|10
1736805600000|2025-01-13 22:00:00|21781.59|21701.59|21784.16|21704.16|21784.23|21704.23|21781.59|21701.59|8
1736805610000|2025-01-13 22:00:10|21784.35|21704.35|21784.62|21704.62|21784.62|21704.62|21783.1|21703.1|9
1736805620000|2025-01-13 22:00:20|21784.55|21704.55|21780.63|21700.63|21784.55|21704.55|21780.63|21700.63|10
1736805630000|2025-01-13 22:00:30|21780.76|21700.76|21782.25|21702.25|21782.25|21702.25|21779.68|21699.68|10
1736805640000|2025-01-13 22:00:40|21783.48|21703.48|21793.21|21713.21|21793.66|21713.66|21783.48|21703.48|10
1736805650000|2025-01-13 22:00:50|21793.11|21713.11|21791.87|21711.87|21795.54|21715.54|21791.87|21711.87|10
1736805660000|2025-01-13 22:01:00|21792.13|21712.13|21791.66|21711.66|21792.74|21712.74|21791.66|21711.66|10
1736805670000|2025-01-13 22:01:10|21791.5|21711.5|21786.32|21706.32|21792.9|21712.9|21786.32|21706.32|10
1736805680000|2025-01-13 22:01:20|21785.39|21705.39|21785.18|21705.18|21785.39|21705.39|21782.81|21702.81|10
1736805690000|2025-01-13 22:01:30|21784.78|21704.78|21786.99|21706.99|21786.99|21706.99|21784.61|21704.61|10
1736805700000|2025-01-13 22:01:40|21788.47|21708.47|21793.71|21713.71|21793.91|21713.91|21788.47|21708.47|10
1736805710000|2025-01-13 22:01:50|21794.08|21714.08|21793.41|21713.41|21795.16|21715.16|21793.11|21713.11|10
1736805720000|2025-01-13 22:02:00|21793.96|21713.96|21798.09|21718.09|21798.09|21718.09|21793.96|21713.96|10
1736805730000|2025-01-13 22:02:10|21798.73|21718.73|21799.27|21719.27|21799.91|21719.91|21798.73|21718.73|10
1736805740000|2025-01-13 22:02:20|21799.56|21719.56|21803.97|21723.97|21804.9|21724.9|21799.56|21719.56|10
1736805750000|2025-01-13 22:02:30|21803.5|21723.5|21803.3|21723.3|21803.75|21723.75|21802.35|21722.35|10
1736805760000|2025-01-13 22:02:40|21803.2|21723.2|21804.35|21724.35|21804.35|21724.35|21803.2|21723.2|9
1736805770000|2025-01-13 22:02:50|21804.7|21724.7|21805.29|21725.29|21805.29|21725.29|21803.62|21723.62|10
1736805780000|2025-01-13 22:03:00|21805.15|21725.15|21805.77|21725.77|21806.09|21726.09|21804.58|21724.58|10
1736805790000|2025-01-13 22:03:10|21806.1|21726.1|21805.75|21725.75|21806.3|21726.3|21805.6|21725.6|10
1736805800000|2025-01-13 22:03:20|21805.76|21725.76|21807.47|21727.47|21808.91|21728.91|21805.58|21725.58|10
1736805810000|2025-01-13 22:03:30|21807.69|21727.69|21802.3|21722.3|21807.69|21727.69|21802.3|21722.3|10
1736805820000|2025-01-13 22:03:40|21801.97|21721.97|21797.21|21717.21|21802.18|21722.18|21797.14|21717.14|10
1736805830000|2025-01-13 22:03:50|21796.65|21716.65|21796.59|21716.59|21796.91|21716.91|21794.94|21714.94|10
1736805840000|2025-01-13 22:04:00|21796.4|21716.4|21801.26|21721.26|21801.35|21721.35|21796.4|21716.4|10
1736805850000|2025-01-13 22:04:10|21801.58|21721.58|21803.35|21723.35|21803.35|21723.35|21801.58|21721.58|10
1736805860000|2025-01-13 22:04:20|21803.37|21723.37|21806.75|21726.75|21807.81|21727.81|21803.21|21723.21|10
1736805870000|2025-01-13 22:04:30|21806.78|21726.78|21809.58|21729.58|21809.58|21729.58|21806.68|21726.68|10
1736805880000|2025-01-13 22:04:40|21809.64|21729.64|21814.61|21734.61|21814.61|21734.61|21809.64|21729.64|10
1736805890000|2025-01-13 22:04:50|21814.49|21734.49|21815.68|21735.68|21815.68|21735.68|21813.02|21733.02|10
1736805900000|2025-01-13 22:05:00|21816.62|21736.62|21820.16|21740.16|21820.16|21740.16|21816.62|21736.62|10
1736805910000|2025-01-13 22:05:10|21818.87|21738.87|21814.67|21734.67|21820.13|21740.13|21814.67|21734.67|10
1736805920000|2025-01-13 22:05:20|21815.11|21735.11|21814.08|21734.08|21815.33|21735.33|21814.08|21734.08|10
1736805930000|2025-01-13 22:05:30|21812.95|21732.95|21807.89|21727.89|21812.95|21732.95|21807.89|21727.89|10
1736805940000|2025-01-13 22:05:40|21807.08|21727.08|21803.09|21723.09|21807.08|21727.08|21802.45|21722.45|10
1736805950000|2025-01-13 22:05:50|21803.94|21723.94|21809.71|21729.71|21809.71|21729.71|21803.94|21723.94|10
1736805960000|2025-01-13 22:06:00|21810.41|21730.41|21812.78|21732.78|21813.02|21733.02|21810.41|21730.41|10
1736805970000|2025-01-13 22:06:10|21812.71|21732.71|21816.39|21736.39|21816.39|21736.39|21812.71|21732.71|10
1736805980000|2025-01-13 22:06:20|21816.44|21736.44|21819.69|21739.69|21819.69|21739.69|21816.05|21736.05|9
1736805990000|2025-01-13 22:06:30|21819.32|21739.32|21823.32|21743.32|21823.32|21743.32|21819.31|21739.31|10
1736806000000|2025-01-13 22:06:40|21824.36|21744.36|21825.05|21745.05|21828.06|21748.06|21824.36|21744.36|10
1736806010000|2025-01-13 22:06:50|21825.04|21745.04|21829.21|21749.21|21829.21|21749.21|21824.88|21744.88|10
1736806020000|2025-01-13 22:07:00|21829.82|21749.82|21833.23|21753.23|21833.23|21753.23|21829.82|21749.82|10
1736806030000|2025-01-13 22:07:10|21833.64|21753.64|21835.8|21755.8|21835.8|21755.8|21833.64|21753.64|10
1736806040000|2025-01-13 22:07:20|21835.93|21755.93|21836.75|21756.75|21837.13|21757.13|21835.86|21755.86|10
1736806050000|2025-01-13 22:07:30|21837.19|21757.19|21838.54|21758.54|21838.56|21758.56|21836.88|21756.88|10
1736806060000|2025-01-13 22:07:40|21838.31|21758.31|21837.25|21757.25|21838.31|21758.31|21837.25|21757.25|10
1736806070000|2025-01-13 22:07:50|21837.58|21757.58|21841.06|21761.06|21841.06|21761.06|21837.05|21757.05|10
1736806080000|2025-01-13 22:08:00|21841.16|21761.16|21842.05|21762.05|21842.35|21762.35|21840.75|21760.75|10
1736806090000|2025-01-13 22:08:10|21841.93|21761.93|21841.41|21761.41|21842.63|21762.63|21841.41|21761.41|10
1736806100000|2025-01-13 22:08:20|21841.95|21761.95|21841.38|21761.38|21841.95|21761.95|21840.07|21760.07|10
1736806110000|2025-01-13 22:08:30|21841.51|21761.51|21842.15|21762.15|21842.29|21762.29|21841.15|21761.15|10
1736806120000|2025-01-13 22:08:40|21841.45|21761.45|21842.23|21762.23|21842.25|21762.25|21840.13|21760.13|10
1736806130000|2025-01-13 22:08:50|21842.24|21762.24|21839.69|21759.69|21842.24|21762.24|21839.23|21759.23|10
1736806140000|2025-01-13 22:09:00|21840.86|21760.86|21840.64|21760.64|21841.18|21761.18|21840.51|21760.51|10
1736806150000|2025-01-13 22:09:10|21840.58|21760.58|21841.05|21761.05|21841.05|21761.05|21839.61|21759.61|10
1736806160000|2025-01-13 22:09:20|21840.05|21760.05|21840.21|21760.21|21841.37|21761.37|21839.76|21759.76|10
1736806170000|2025-01-13 22:09:30|21840.85|21760.85|21846.54|21766.54|21846.54|21766.54|21840.54|21760.54|10
1736806180000|2025-01-13 22:09:40|21848.39|21768.39|21849.73|21769.73|21849.73|21769.73|21846.99|21766.99|10
1736806190000|2025-01-13 22:09:50|21849.72|21769.72|21856.27|21776.27|21856.27|21776.27|21849.08|21769.08|10
1736806200000|2025-01-13 22:10:00|21857.96|21777.96|21860.77|21780.77|21860.77|21780.77|21857.96|21777.96|10
1736806210000|2025-01-13 22:10:10|21860.54|21780.54|21870.39|21790.39|21870.39|21790.39|21860.54|21780.54|10
1736806220000|2025-01-13 22:10:20|21874.2|21794.2|21880.32|21800.32|21880.32|21800.32|21874.2|21794.2|10
1736806230000|2025-01-13 22:10:30|21880.75|21800.75|21875.36|21795.36|21881.51|21801.51|21875.36|21795.36|10
1736806240000|2025-01-13 22:10:40|21875.63|21795.63|21875.6|21795.6|21876|21796|21874.21|21794.21|9
1736806250000|2025-01-13 22:10:50|21876.01|21796.01|21878.28|21798.28|21878.28|21798.28|21875.49|21795.49|10
1736806260000|2025-01-13 22:11:00|21877.8|21797.8|21875.57|21795.57|21878.64|21798.64|21875.57|21795.57|10
1736806270000|2025-01-13 22:11:10|21874.81|21794.81|21871.92|21791.92|21875.7|21795.7|21871.92|21791.92|10
1736806280000|2025-01-13 22:11:20|21873.68|21793.68|21871.37|21791.37|21873.68|21793.68|21870.99|21790.99|9
1736806290000|2025-01-13 22:11:30|21871.49|21791.49|21869.39|21789.39|21871.49|21791.49|21869.11|21789.11|9
1736806300000|2025-01-13 22:11:40|21869.31|21789.31|21868.5|21788.5|21869.59|21789.59|21866.84|21786.84|10
1736806310000|2025-01-13 22:11:50|21867.44|21787.44|21866.06|21786.06|21867.44|21787.44|21865.96|21785.96|10
1736806320000|2025-01-13 22:12:00|21866.43|21786.43|21869.17|21789.17|21869.17|21789.17|21865.56|21785.56|10
1736806330000|2025-01-13 22:12:10|21870.55|21790.55|21871.29|21791.29|21872.07|21792.07|21870.5|21790.5|10
1736806340000|2025-01-13 22:12:20|21870.68|21790.68|21872.15|21792.15|21872.15|21792.15|21870.68|21790.68|10
1736806350000|2025-01-13 22:12:30|21874.47|21794.47|21876.27|21796.27|21876.66|21796.66|21874.47|21794.47|9
1736806360000|2025-01-13 22:12:40|21875.97|21795.97|21877.4|21797.4|21877.47|21797.47|21875.97|21795.97|10
1736806370000|2025-01-13 22:12:50|21877.68|21797.68|21880.25|21800.25|21880.9|21800.9|21877.68|21797.68|10
1736806380000|2025-01-13 22:13:00|21880.09|21800.09|21877.1|21797.1|21880.09|21800.09|21877.1|21797.1|10
1736806390000|2025-01-13 22:13:10|21876.4|21796.4|21873.14|21793.14|21876.4|21796.4|21873.04|21793.04|10
1736806400000|2025-01-13 22:13:20|21873.2|21793.2|21868|21788|21873.2|21793.2|21867.98|21787.98|9
1736806410000|2025-01-13 22:13:30|21867.92|21787.92|21866.71|21786.71|21867.96|21787.96|21866.18|21786.18|10
1736806420000|2025-01-13 22:13:40|21866.39|21786.39|21869.34|21789.34|21870.16|21790.16|21866.39|21786.39|10
1736806430000|2025-01-13 22:13:50|21869.11|21789.11|21869.05|21789.05|21870.59|21790.59|21869.05|21789.05|10
1736806440000|2025-01-13 22:14:00|21869.08|21789.08|21871.17|21791.17|21871.61|21791.61|21868.8|21788.8|10
1736806450000|2025-01-13 22:14:10|21871.53|21791.53|21875.03|21795.03|21875.03|21795.03|21871.53|21791.53|10
1736806460000|2025-01-13 22:14:20|21875.81|21795.81|21879.9|21799.9|21879.9|21799.9|21875.81|21795.81|10
1736806470000|2025-01-13 22:14:30|21880.13|21800.13|21881.16|21801.16|21881.9|21801.9|21880.13|21800.13|10
1736806480000|2025-01-13 22:14:40|21881.85|21801.85|21881.2|21801.2|21882.18|21802.18|21881.2|21801.2|10
1736806490000|2025-01-13 22:14:50|21881.16|21801.16|21886.26|21806.26|21886.26|21806.26|21880.73|21800.73|10
1736806500000|2025-01-13 22:15:00|21886.31|21806.31|21886.96|21806.96|21887.22|21807.22|21886.31|21806.31|10
1736806510000|2025-01-13 22:15:10|21886.86|21806.86|21888.04|21808.04|21888.2|21808.2|21886.66|21806.66|10
1736806520000|2025-01-13 22:15:20|21887.81|21807.81|21883.91|21803.91|21887.85|21807.85|21883.91|21803.91|10
1736806530000|2025-01-13 22:15:30|21883.32|21803.32|21879.97|21799.97|21883.34|21803.34|21879.43|21799.43|10
1736806540000|2025-01-13 22:15:40|21879.96|21799.96|21869.63|21789.63|21880.67|21800.67|21869.63|21789.63|10
1736806550000|2025-01-13 22:15:50|21869.54|21789.54|21864.99|21784.99|21869.54|21789.54|21863.76|21783.76|10
1736806560000|2025-01-13 22:16:00|21865.58|21785.58|21873.38|21793.38|21873.38|21793.38|21865.58|21785.58|10
1736806570000|2025-01-13 22:16:10|21873.15|21793.15|21876.27|21796.27|21876.27|21796.27|21872.94|21792.94|9
1736806580000|2025-01-13 22:16:20|21876.51|21796.51|21881.77|21801.77|21881.77|21801.77|21876.51|21796.51|10
1736806590000|2025-01-13 22:16:30|21882.34|21802.34|21894.59|21814.59|21894.59|21814.59|21882.34|21802.34|10
1736806600000|2025-01-13 22:16:40|21895.1|21815.1|21904.92|21824.92|21904.92|21824.92|21895.1|21815.1|10
1736806610000|2025-01-13 22:16:50|21906.1|21826.1|21911.45|21831.45|21911.45|21831.45|21906.1|21826.1|10
1736806620000|2025-01-13 22:17:00|21911.8|21831.8|21907.51|21827.51|21912.08|21832.08|21907.51|21827.51|10
1736806630000|2025-01-13 22:17:10|21907.19|21827.19|21909.85|21829.85|21909.85|21829.85|21906.59|21826.59|10
1736806640000|2025-01-13 22:17:20|21909.71|21829.71|21904.37|21824.37|21909.71|21829.71|21904.37|21824.37|10
1736806650000|2025-01-13 22:17:30|21903.76|21823.76|21902.44|21822.44|21904.28|21824.28|21902|21822|8
1736806660000|2025-01-13 22:17:40|21902.56|21822.56|21897.86|21817.86|21903.86|21823.86|21897.86|21817.86|10
1736806670000|2025-01-13 22:17:50|21895.86|21815.86|21895.48|21815.48|21897.16|21817.16|21895.22|21815.22|10
1736806680000|2025-01-13 22:18:00|21895.24|21815.24|21896.77|21816.77|21897.07|21817.07|21895.07|21815.07|10
1736806690000|2025-01-13 22:18:10|21896.36|21816.36|21898.96|21818.96|21898.96|21818.96|21896.36|21816.36|10
1736806700000|2025-01-13 22:18:20|21899.03|21819.03|21895.66|21815.66|21899.5|21819.5|21895.33|21815.33|10
1736806710000|2025-01-13 22:18:30|21895.59|21815.59|21897.55|21817.55|21897.55|21817.55|21895.58|21815.58|10
1736806720000|2025-01-13 22:18:40|21896.44|21816.44|21898.54|21818.54|21898.54|21818.54|21895.44|21815.44|10
1736806730000|2025-01-13 22:18:50|21898.32|21818.32|21899.21|21819.21|21899.54|21819.54|21898.32|21818.32|10
1736806740000|2025-01-13 22:19:00|21899.05|21819.05|21901.59|21821.59|21901.59|21821.59|21898.08|21818.08|10
1736806750000|2025-01-13 22:19:10|21901.84|21821.84|21902.36|21822.36|21902.51|21822.51|21901.84|21821.84|9
1736806760000|2025-01-13 22:19:20|21902.4|21822.4|21903.85|21823.85|21903.85|21823.85|21902|21822|10
1736806770000|2025-01-13 22:19:30|21905.6|21825.6|21906.31|21826.31|21907.88|21827.88|21905.6|21825.6|10
1736806780000|2025-01-13 22:19:40|21905.93|21825.93|21909.29|21829.29|21909.36|21829.36|21905.59|21825.59|10
1736806790000|2025-01-13 22:19:50|21908.98|21828.98|21912.74|21832.74|21912.74|21832.74|21908.98|21828.98|9
1736806800000|2025-01-13 22:20:00|21914.58|21834.58|21920.17|21840.17|21920.17|21840.17|21914.33|21834.33|10
1736806810000|2025-01-13 22:20:10|21920.22|21840.22|21917.11|21837.11|21920.22|21840.22|21917.09|21837.09|9
1736806820000|2025-01-13 22:20:20|21917.3|21837.3|21920.22|21840.22|21920.75|21840.75|21917.3|21837.3|10
1736806830000|2025-01-13 22:20:30|21920.14|21840.14|21917.95|21837.95|21920.4|21840.4|21917.95|21837.95|10
1736806840000|2025-01-13 22:20:40|21917.97|21837.97|21917.29|21837.29|21918.04|21838.04|21917.29|21837.29|9
1736806850000|2025-01-13 22:20:50|21917.14|21837.14|21917.24|21837.24|21917.35|21837.35|21916.99|21836.99|10
1736806860000|2025-01-13 22:21:00|21916.15|21836.15|21913.16|21833.16|21916.52|21836.52|21913.16|21833.16|10
1736806870000|2025-01-13 22:21:10|21912.53|21832.53|21912.44|21832.44|21912.88|21832.88|21912.42|21832.42|10
1736806880000|2025-01-13 22:21:20|21912.43|21832.43|21909.98|21829.98|21912.43|21832.43|21909.98|21829.98|10
1736806890000|2025-01-13 22:21:30|21908.15|21828.15|21898.9|21818.9|21908.31|21828.31|21898.9|21818.9|10
1736806900000|2025-01-13 22:21:40|21898.25|21818.25|21891.88|21811.88|21898.25|21818.25|21891.88|21811.88|9
1736806910000|2025-01-13 22:21:50|21890.72|21810.72|21885.38|21805.38|21890.72|21810.72|21883.03|21803.03|10
1736806920000|2025-01-13 22:22:00|21885.69|21805.69|21891.88|21811.88|21891.88|21811.88|21885.69|21805.69|10
1736806930000|2025-01-13 22:22:10|21891.94|21811.94|21893.78|21813.78|21893.78|21813.78|21891.94|21811.94|10
1736806940000|2025-01-13 22:22:20|21893.6|21813.6|21895.96|21815.96|21895.96|21815.96|21892.89|21812.89|9
1736806950000|2025-01-13 22:22:30|21896.18|21816.18|21897.52|21817.52|21897.84|21817.84|21896.18|21816.18|10
1736806960000|2025-01-13 22:22:40|21899.53|21819.53|21898.99|21818.99|21899.53|21819.53|21898.99|21818.99|9
1736806970000|2025-01-13 22:22:50|21902.22|21822.22|21901.86|21821.86|21902.22|21822.22|21901.85|21821.85|9
1736806980000|2025-01-13 22:23:00|21901.85|21821.85|21906.25|21826.25|21906.25|21826.25|21901.81|21821.81|10
1736806990000|2025-01-13 22:23:10|21906.9|21826.9|21908.91|21828.91|21908.91|21828.91|21906.9|21826.9|10
1736807000000|2025-01-13 22:23:20|21909.18|21829.18|21909.73|21829.73|21911.08|21831.08|21909.18|21829.18|10
1736807010000|2025-01-13 22:23:30|21909.86|21829.86|21909.45|21829.45|21910.86|21830.86|21909.45|21829.45|10
1736807020000|2025-01-13 22:23:40|21909.2|21829.2|21908.24|21828.24|21909.41|21829.41|21907.86|21827.86|10
1736807030000|2025-01-13 22:23:50|21907.9|21827.9|21907.28|21827.28|21907.9|21827.9|21906.26|21826.26|10
1736807040000|2025-01-13 22:24:00|21907.59|21827.59|21913.89|21833.89|21913.89|21833.89|21907.59|21827.59|10
1736807050000|2025-01-13 22:24:10|21914.05|21834.05|21915.58|21835.58|21916.88|21836.88|21913.92|21833.92|10
1736807060000|2025-01-13 22:24:20|21915.78|21835.78|21915.53|21835.53|21915.78|21835.78|21914.92|21834.92|10
1736807070000|2025-01-13 22:24:30|21916.47|21836.47|21922.08|21842.08|21922.08|21842.08|21916.39|21836.39|9
1736807080000|2025-01-13 22:24:40|21921.81|21841.81|21921.15|21841.15|21921.84|21841.84|21920.29|21840.29|10
1736807090000|2025-01-13 22:24:50|21921.21|21841.21|21919.91|21839.91|21921.23|21841.23|21919.91|21839.91|10
1736807100000|2025-01-13 22:25:00|21919.17|21839.17|21918.14|21838.14|21919.4|21839.4|21917.72|21837.72|10
1736807110000|2025-01-13 22:25:10|21917.88|21837.88|21925.96|21845.96|21925.96|21845.96|21917.88|21837.88|10
1736807120000|2025-01-13 22:25:20|21926.47|21846.47|21933.31|21853.31|21933.31|21853.31|21926.47|21846.47|10
1736807130000|2025-01-13 22:25:30|21933.44|21853.44|21934.02|21854.02|21934.02|21854.02|21932.69|21852.69|10
1736807140000|2025-01-13 22:25:40|21934.2|21854.2|21934.5|21854.5|21934.89|21854.89|21934.2|21854.2|10
1736807150000|2025-01-13 22:25:50|21934.24|21854.24|21934|21854|21934.24|21854.24|21933.63|21853.63|9
1736807160000|2025-01-13 22:26:00|21933.98|21853.98|21934.24|21854.24|21934.97|21854.97|21933.98|21853.98|10
1736807170000|2025-01-13 22:26:10|21933.28|21853.28|21933.26|21853.26|21933.8|21853.8|21932.54|21852.54|10
1736807180000|2025-01-13 22:26:20|21933.31|21853.31|21934.19|21854.19|21934.52|21854.52|21933.03|21853.03|10
1736807190000|2025-01-13 22:26:30|21933.89|21853.89|21929.83|21849.83|21933.89|21853.89|21929.83|21849.83|10
1736807200000|2025-01-13 22:26:40|21929.56|21849.56|21927.58|21847.58|21929.56|21849.56|21927.58|21847.58|10
1736807210000|2025-01-13 22:26:50|21927.81|21847.81|21927.18|21847.18|21927.81|21847.81|21927.05|21847.05|9
1736807220000|2025-01-13 22:27:00|21926.19|21846.19|21926.42|21846.42|21928.31|21848.31|21926.19|21846.19|10
1736807230000|2025-01-13 22:27:10|21926.27|21846.27|21926.93|21846.93|21926.93|21846.93|21926.16|21846.16|10
1736807240000|2025-01-13 22:27:20|21926.53|21846.53|21929.66|21849.66|21929.66|21849.66|21926.24|21846.24|10
1736807250000|2025-01-13 22:27:30|21930.18|21850.18|21929.95|21849.95|21930.66|21850.66|21929.89|21849.89|10
1736807260000|2025-01-13 22:27:40|21929.81|21849.81|21928.8|21848.8|21929.89|21849.89|21928.79|21848.79|10
1736807270000|2025-01-13 22:27:50|21928.74|21848.74|21928.19|21848.19|21928.74|21848.74|21927.53|21847.53|10
1736807280000|2025-01-13 22:28:00|21928.06|21848.06|21925.82|21845.82|21928.06|21848.06|21925.82|21845.82|10
1736807290000|2025-01-13 22:28:10|21925.62|21845.62|21927.63|21847.63|21927.63|21847.63|21925.28|21845.28|10
1736807300000|2025-01-13 22:28:20|21927.85|21847.85|21929.08|21849.08|21929.24|21849.24|21927.66|21847.66|10
1736807310000|2025-01-13 22:28:30|21928.21|21848.21|21926.06|21846.06|21928.21|21848.21|21926.06|21846.06|10
1736807320000|2025-01-13 22:28:40|21926.1|21846.1|21925.33|21845.33|21926.33|21846.33|21925.25|21845.25|9
1736807330000|2025-01-13 22:28:50|21925.85|21845.85|21925.63|21845.63|21926.13|21846.13|21924.9|21844.9|10
1736807340000|2025-01-13 22:29:00|21925.57|21845.57|21926.83|21846.83|21926.83|21846.83|21925.57|21845.57|10
1736807350000|2025-01-13 22:29:10|21926.49|21846.49|21925.12|21845.12|21926.92|21846.92|21925.12|21845.12|10
1736807360000|2025-01-13 22:29:20|21924.89|21844.89|21922.02|21842.02|21924.9|21844.9|21922.02|21842.02|10
1736807370000|2025-01-13 22:29:30|21921.92|21841.92|21919.37|21839.37|21921.92|21841.92|21919.37|21839.37|10
1736807380000|2025-01-13 22:29:40|21919.23|21839.23|21919.54|21839.54|21919.84|21839.84|21919.23|21839.23|10
1736807390000|2025-01-13 22:29:50|21919.79|21839.79|21917.83|21837.83|21919.79|21839.79|21917.74|21837.74|10
1736807400000|2025-01-13 22:30:00|21917.65|21837.65|21910.44|21830.44|21917.65|21837.65|21910.44|21830.44|10
1736807410000|2025-01-13 22:30:10|21909.84|21829.84|21910.81|21830.81|21910.81|21830.81|21908.89|21828.89|10
1736807420000|2025-01-13 22:30:20|21910.27|21830.27|21904.01|21824.01|21910.27|21830.27|21904.01|21824.01|10
1736807430000|2025-01-13 22:30:30|21902.78|21822.78|21901.35|21821.35|21903.18|21823.18|21900.87|21820.87|10
1736807440000|2025-01-13 22:30:40|21901.5|21821.5|21893.06|21813.06|21901.5|21821.5|21893.06|21813.06|10
1736807450000|2025-01-13 22:30:50|21892.63|21812.63|21887.21|21807.21|21892.63|21812.63|21887.04|21807.04|10
1736807460000|2025-01-13 22:31:00|21885.13|21805.13|21882.52|21802.52|21885.13|21805.13|21882.52|21802.52|10
1736807470000|2025-01-13 22:31:10|21881.93|21801.93|21882.94|21802.94|21882.94|21802.94|21881.3|21801.3|10
1736807480000|2025-01-13 22:31:20|21882.93|21802.93|21888.69|21808.69|21888.69|21808.69|21882.93|21802.93|10
1736807490000|2025-01-13 22:31:30|21889.4|21809.4|21890.67|21810.67|21891.12|21811.12|21889.4|21809.4|10
1736807500000|2025-01-13 22:31:40|21890.64|21810.64|21892.15|21812.15|21892.24|21812.24|21890.64|21810.64|10
1736807510000|2025-01-13 22:31:50|21892.19|21812.19|21892.65|21812.65|21892.65|21812.65|21892.16|21812.16|8
1736807520000|2025-01-13 22:32:00|21892.12|21812.12|21893.39|21813.39|21893.41|21813.41|21892.1|21812.1|10
1736807530000|2025-01-13 22:32:10|21892.24|21812.24|21889.33|21809.33|21892.24|21812.24|21889.33|21809.33|9
1736807540000|2025-01-13 22:32:20|21888.45|21808.45|21877.98|21797.98|21888.45|21808.45|21877.98|21797.98|10
1736807550000|2025-01-13 22:32:30|21878.16|21798.16|21865.44|21785.44|21878.16|21798.16|21865.44|21785.44|10
1736807560000|2025-01-13 22:32:40|21865.7|21785.7|21866.79|21786.79|21866.79|21786.79|21865.07|21785.07|9
1736807570000|2025-01-13 22:32:50|21867.97|21787.97|21871.19|21791.19|21871.22|21791.22|21867.97|21787.97|9
1736807580000|2025-01-13 22:33:00|21870.25|21790.25|21866.45|21786.45|21875.26|21795.26|21866.45|21786.45|10
1736807590000|2025-01-13 22:33:10|21865.57|21785.57|21866.12|21786.12|21866.26|21786.26|21865.57|21785.57|9
1736807600000|2025-01-13 22:33:20|21866.19|21786.19|21860.69|21780.69|21866.19|21786.19|21860.69|21780.69|10
1736807610000|2025-01-13 22:33:30|21860.21|21780.21|21856.62|21776.62|21860.21|21780.21|21856.62|21776.62|10
1736807620000|2025-01-13 22:33:40|21856.69|21776.69|21856.99|21776.99|21857.11|21777.11|21856.17|21776.17|10
1736807630000|2025-01-13 22:33:50|21856.85|21776.85|21856.19|21776.19|21856.85|21776.85|21856.19|21776.19|10
1736807640000|2025-01-13 22:34:00|21855.53|21775.53|21855.73|21775.73|21855.75|21775.75|21854.67|21774.67|10
1736807650000|2025-01-13 22:34:10|21855.64|21775.64|21856.25|21776.25|21856.26|21776.26|21855.18|21775.18|10
1736807660000|2025-01-13 22:34:20|21856.19|21776.19|21856.15|21776.15|21856.19|21776.19|21855.48|21775.48|10
1736807670000|2025-01-13 22:34:30|21856.11|21776.11|21851.78|21771.78|21856.11|21776.11|21851.78|21771.78|10
1736807680000|2025-01-13 22:34:40|21851.22|21771.22|21851.71|21771.71|21851.74|21771.74|21851.01|21771.01|10
1736807690000|2025-01-13 22:34:50|21851.64|21771.64|21850.65|21770.65|21851.64|21771.64|21850.54|21770.54|10
1736807700000|2025-01-13 22:35:00|21850.73|21770.73|21853.72|21773.72|21853.72|21773.72|21850.73|21770.73|9
1736807710000|2025-01-13 22:35:10|21854.62|21774.62|21855.1|21775.1|21856.22|21776.22|21854.62|21774.62|9
1736807720000|2025-01-13 22:35:20|21855.06|21775.06|21855.09|21775.09|21856.17|21776.17|21855.06|21775.06|10
1736807730000|2025-01-13 22:35:30|21855.17|21775.17|21856.68|21776.68|21856.68|21776.68|21855.16|21775.16|10
1736807740000|2025-01-13 22:35:40|21856.6|21776.6|21855.32|21775.32|21856.83|21776.83|21855.31|21775.31|10
1736807750000|2025-01-13 22:35:50|21854.73|21774.73|21852.32|21772.32|21854.73|21774.73|21852.26|21772.26|10
1736807760000|2025-01-13 22:36:00|21852.5|21772.5|21852.34|21772.34|21853.06|21773.06|21852.34|21772.34|10
1736807770000|2025-01-13 22:36:10|21851.96|21771.96|21851.09|21771.09|21851.96|21771.96|21850.43|21770.43|10
1736807780000|2025-01-13 22:36:20|21851.06|21771.06|21846.49|21766.49|21851.06|21771.06|21846.49|21766.49|9
1736807790000|2025-01-13 22:36:30|21846.52|21766.52|21835.72|21755.72|21846.52|21766.52|21835.72|21755.72|10
1736807800000|2025-01-13 22:36:40|21836.01|21756.01|21833.58|21753.58|21836.01|21756.01|21833.54|21753.54|10
1736807810000|2025-01-13 22:36:50|21832.89|21752.89|21830.77|21750.77|21832.89|21752.89|21830.77|21750.77|9
1736807820000|2025-01-13 22:37:00|21830.66|21750.66|21819.68|21739.68|21830.66|21750.66|21817.23|21737.23|10
1736807830000|2025-01-13 22:37:10|21818.92|21738.92|21820.97|21740.97|21821.24|21741.24|21818.92|21738.92|10
1736807840000|2025-01-13 22:37:20|21821.03|21741.03|21815.05|21735.05|21821.05|21741.05|21815.05|21735.05|10
1736807850000|2025-01-13 22:37:30|21814.65|21734.65|21814.08|21734.08|21814.65|21734.65|21812.57|21732.57|10
1736807860000|2025-01-13 22:37:40|21814.11|21734.11|21813.73|21733.73|21814.9|21734.9|21813.73|21733.73|10
1736807870000|2025-01-13 22:37:50|21813.3|21733.3|21818.85|21738.85|21818.85|21738.85|21813.3|21733.3|10
1736807880000|2025-01-13 22:38:00|21820.03|21740.03|21820.91|21740.91|21821.62|21741.62|21819.57|21739.57|10
1736807890000|2025-01-13 22:38:10|21821.23|21741.23|21823.42|21743.42|21824.49|21744.49|21821.23|21741.23|10
1736807900000|2025-01-13 22:38:20|21823.21|21743.21|21825.87|21745.87|21825.9|21745.9|21822.26|21742.26|10
1736807910000|2025-01-13 22:38:30|21825.78|21745.78|21826.95|21746.95|21826.97|21746.97|21825.26|21745.26|10
1736807920000|2025-01-13 22:38:40|21828.02|21748.02|21830.15|21750.15|21830.15|21750.15|21827.86|21747.86|10
1736807930000|2025-01-13 22:38:50|21831.25|21751.25|21835.44|21755.44|21835.44|21755.44|21831.25|21751.25|10
1736807940000|2025-01-13 22:39:00|21835.57|21755.57|21841.47|21761.47|21841.47|21761.47|21835.57|21755.57|10
1736807950000|2025-01-13 22:39:10|21841.66|21761.66|21843.3|21763.3|21843.3|21763.3|21839.91|21759.91|10
1736807960000|2025-01-13 22:39:20|21842.55|21762.55|21842.66|21762.66|21842.84|21762.84|21841.51|21761.51|10
1736807970000|2025-01-13 22:39:30|21842.67|21762.67|21841.48|21761.48|21843.2|21763.2|21841.48|21761.48|10
1736807980000|2025-01-13 22:39:40|21841.22|21761.22|21841.17|21761.17|21841.64|21761.64|21840.95|21760.95|10
1736807990000|2025-01-13 22:39:50|21841.39|21761.39|21842.05|21762.05|21842.05|21762.05|21841.08|21761.08|10
1736808000000|2025-01-13 22:40:00|21841.84|21761.84|21840.36|21760.36|21842.22|21762.22|21840.36|21760.36|10
1736808010000|2025-01-13 22:40:10|21840.03|21760.03|21835.45|21755.45|21840.03|21760.03|21834.27|21754.27|10
1736808020000|2025-01-13 22:40:20|21834.88|21754.88|21832.55|21752.55|21834.98|21754.98|21832.15|21752.15|10
1736808030000|2025-01-13 22:40:30|21832.97|21752.97|21830.86|21750.86|21832.97|21752.97|21830.23|21750.23|10
1736808040000|2025-01-13 22:40:40|21829.62|21749.62|21828.12|21748.12|21830.73|21750.73|21828.12|21748.12|10
1736808050000|2025-01-13 22:40:50|21827.12|21747.12|21826.69|21746.69|21827.41|21747.41|21826.16|21746.16|10
1736808060000|2025-01-13 22:41:00|21826.7|21746.7|21825.63|21745.63|21826.7|21746.7|21825.63|21745.63|10
1736808070000|2025-01-13 22:41:10|21825.61|21745.61|21828.02|21748.02|21828.28|21748.28|21825.39|21745.39|10
1736808080000|2025-01-13 22:41:20|21828.5|21748.5|21828.52|21748.52|21828.71|21748.71|21828.31|21748.31|9
1736808090000|2025-01-13 22:41:30|21827.36|21747.36|21827.29|21747.29|21827.36|21747.36|21825.86|21745.86|10
1736808100000|2025-01-13 22:41:40|21827.3|21747.3|21830.62|21750.62|21830.62|21750.62|21827.3|21747.3|10
1736808110000|2025-01-13 22:41:50|21830|21750|21833.52|21753.52|21833.52|21753.52|21828.42|21748.42|10
1736808120000|2025-01-13 22:42:00|21833.21|21753.21|21840.36|21760.36|21840.36|21760.36|21832.82|21752.82|10
1736808130000|2025-01-13 22:42:10|21840.58|21760.58|21840.43|21760.43|21842.96|21762.96|21840.43|21760.43|10
1736808140000|2025-01-13 22:42:20|21840.03|21760.03|21838.21|21758.21|21840.03|21760.03|21837.17|21757.17|10
1736808150000|2025-01-13 22:42:30|21837.15|21757.15|21843.06|21763.06|21843.06|21763.06|21837.15|21757.15|10
1736808160000|2025-01-13 22:42:40|21843.56|21763.56|21842.8|21762.8|21844.65|21764.65|21842.8|21762.8|10
1736808170000|2025-01-13 22:42:50|21842.79|21762.79|21842.78|21762.78|21843.58|21763.58|21842.49|21762.49|9
1736808180000|2025-01-13 22:43:00|21841.96|21761.96|21843.7|21763.7|21843.83|21763.83|21841.92|21761.92|10
1736808190000|2025-01-13 22:43:10|21844.68|21764.68|21851.39|21771.39|21851.39|21771.39|21844.68|21764.68|10
1736808200000|2025-01-13 22:43:20|21851.03|21771.03|21850.6|21770.6|21851.55|21771.55|21850.3|21770.3|9
1736808210000|2025-01-13 22:43:30|21850.09|21770.09|21851.54|21771.54|21851.61|21771.61|21849.52|21769.52|10
1736808220000|2025-01-13 22:43:40|21851.55|21771.55|21851.58|21771.58|21852.79|21772.79|21851.28|21771.28|10
1736808230000|2025-01-13 22:43:50|21851.93|21771.93|21847.61|21767.61|21851.93|21771.93|21847.61|21767.61|10
1736808240000|2025-01-13 22:44:00|21847.38|21767.38|21849.88|21769.88|21849.88|21769.88|21847.38|21767.38|10
1736808250000|2025-01-13 22:44:10|21849.91|21769.91|21850.18|21770.18|21850.71|21770.71|21849.13|21769.13|10
1736808260000|2025-01-13 22:44:20|21850.16|21770.16|21850|21770|21850.88|21770.88|21850|21770|8
1736808270000|2025-01-13 22:44:30|21849.94|21769.94|21850.82|21770.82|21850.82|21770.82|21849.9|21769.9|9
1736808280000|2025-01-13 22:44:40|21849.04|21769.04|21849.45|21769.45|21849.49|21769.49|21848.89|21768.89|9
1736808290000|2025-01-13 22:44:50|21849.47|21769.47|21849.67|21769.67|21849.67|21769.67|21848.99|21768.99|10
1736808300000|2025-01-13 22:45:00|21849.74|21769.74|21848.99|21768.99|21849.9|21769.9|21848.8|21768.8|10
1736808310000|2025-01-13 22:45:10|21849.58|21769.58|21851.93|21771.93|21852.08|21772.08|21849.58|21769.58|10
1736808320000|2025-01-13 22:45:20|21851.89|21771.89|21853.07|21773.07|21853.07|21773.07|21851.89|21771.89|10
1736808330000|2025-01-13 22:45:30|21852.11|21772.11|21852.38|21772.38|21852.48|21772.48|21851.95|21771.95|10
1736808340000|2025-01-13 22:45:40|21852.44|21772.44|21854.19|21774.19|21854.19|21774.19|21852.44|21772.44|10
1736808350000|2025-01-13 22:45:50|21854.22|21774.22|21854.44|21774.44|21854.44|21774.44|21853.95|21773.95|9
1736808360000|2025-01-13 22:46:00|21854.24|21774.24|21856.2|21776.2|21856.2|21776.2|21854.2|21774.2|10
1736808370000|2025-01-13 22:46:10|21855.98|21775.98|21856.41|21776.41|21856.42|21776.42|21855.81|21775.81|10
1736808380000|2025-01-13 22:46:20|21856.46|21776.46|21858.29|21778.29|21858.3|21778.3|21856.16|21776.16|10
1736808390000|2025-01-13 22:46:30|21858.36|21778.36|21859.61|21779.61|21859.61|21779.61|21858.36|21778.36|10
1736808400000|2025-01-13 22:46:40|21859.59|21779.59|21864.15|21784.15|21864.15|21784.15|21859.59|21779.59|10
1736808410000|2025-01-13 22:46:50|21864.59|21784.59|21867.54|21787.54|21867.54|21787.54|21864.59|21784.59|10
1736808420000|2025-01-13 22:47:00|21867.31|21787.31|21866.92|21786.92|21867.46|21787.46|21866.61|21786.61|10
1736808430000|2025-01-13 22:47:10|21867.45|21787.45|21869.34|21789.34|21869.34|21789.34|21867.41|21787.41|10
1736808440000|2025-01-13 22:47:20|21869.47|21789.47|21870.89|21790.89|21871.71|21791.71|21869.31|21789.31|10
1736808450000|2025-01-13 22:47:30|21870.55|21790.55|21871.87|21791.87|21871.89|21791.89|21870.55|21790.55|9
1736808460000|2025-01-13 22:47:40|21871.56|21791.56|21871.8|21791.8|21871.99|21791.99|21870.16|21790.16|10
1736808470000|2025-01-13 22:47:50|21870.77|21790.77|21873.19|21793.19|21873.19|21793.19|21870.77|21790.77|10
1736808480000|2025-01-13 22:48:00|21872.14|21792.14|21872.82|21792.82|21873.31|21793.31|21871.89|21791.89|10
1736808490000|2025-01-13 22:48:10|21872.36|21792.36|21872.21|21792.21|21872.36|21792.36|21871.45|21791.45|10
1736808500000|2025-01-13 22:48:20|21872.17|21792.17|21872.35|21792.35|21872.6|21792.6|21871.36|21791.36|9
1736808510000|2025-01-13 22:48:30|21871.83|21791.83|21870.68|21790.68|21872.23|21792.23|21870.68|21790.68|10
1736808520000|2025-01-13 22:48:40|21870.6|21790.6|21868.48|21788.48|21870.65|21790.65|21868.48|21788.48|10
1736808530000|2025-01-13 22:48:50|21868.97|21788.97|21870.61|21790.61|21870.61|21790.61|21868.69|21788.69|10
1736808540000|2025-01-13 22:49:00|21870.69|21790.69|21871.36|21791.36|21871.61|21791.61|21870.69|21790.69|9
1736808550000|2025-01-13 22:49:10|21871.31|21791.31|21872.39|21792.39|21872.39|21792.39|21871.05|21791.05|10
1736808560000|2025-01-13 22:49:20|21872.35|21792.35|21873.63|21793.63|21874.45|21794.45|21872.35|21792.35|10
1736808570000|2025-01-13 22:49:30|21873.46|21793.46|21874.78|21794.78|21874.78|21794.78|21873.46|21793.46|10
1736808580000|2025-01-13 22:49:40|21874.46|21794.46|21874.66|21794.66|21874.66|21794.66|21874.05|21794.05|10
1736808590000|2025-01-13 22:49:50|21874.94|21794.94|21872.74|21792.74|21875.1|21795.1|21872.74|21792.74|10
1736808600000|2025-01-13 22:50:00|21872.12|21792.12|21871.79|21791.79|21872.12|21792.12|21871.35|21791.35|7
1736808610000|2025-01-13 22:50:10|21871.29|21791.29|21870.74|21790.74|21871.66|21791.66|21870.74|21790.74|10
1736808620000|2025-01-13 22:50:20|21871|21791|21870.92|21790.92|21871|21791|21870.73|21790.73|9
1736808630000|2025-01-13 22:50:30|21870.89|21790.89|21870|21790|21870.89|21790.89|21870|21790|9
1736808640000|2025-01-13 22:50:40|21870.06|21790.06|21870.59|21790.59|21870.59|21790.59|21869.59|21789.59|10
1736808650000|2025-01-13 22:50:50|21870.58|21790.58|21868.5|21788.5|21871.06|21791.06|21868.5|21788.5|10
1736808660000|2025-01-13 22:51:00|21868.28|21788.28|21863.97|21783.97|21868.28|21788.28|21863.97|21783.97|10
1736808670000|2025-01-13 22:51:10|21863.31|21783.31|21862.53|21782.53|21863.31|21783.31|21862.53|21782.53|8
1736808680000|2025-01-13 22:51:20|21862.75|21782.75|21861.95|21781.95|21862.75|21782.75|21861.95|21781.95|9
1736808690000|2025-01-13 22:51:30|21861.64|21781.64|21861.14|21781.14|21861.71|21781.71|21861.14|21781.14|7
1736808700000|2025-01-13 22:51:40|21861.19|21781.19|21859.72|21779.72|21861.19|21781.19|21859.72|21779.72|10
1736808710000|2025-01-13 22:51:50|21859.67|21779.67|21859.44|21779.44|21859.84|21779.84|21859.44|21779.44|10
1736808720000|2025-01-13 22:52:00|21859.46|21779.46|21855.88|21775.88|21859.5|21779.5|21855.74|21775.74|8
1736808730000|2025-01-13 22:52:10|21855.42|21775.42|21854.77|21774.77|21855.53|21775.53|21854.77|21774.77|10
1736808740000|2025-01-13 22:52:20|21854.6|21774.6|21852.77|21772.77|21854.6|21774.6|21852.77|21772.77|10
1736808750000|2025-01-13 22:52:30|21853.49|21773.49|21855.3|21775.3|21855.88|21775.88|21853.49|21773.49|10
1736808760000|2025-01-13 22:52:40|21855.36|21775.36|21854.87|21774.87|21855.66|21775.66|21854.84|21774.84|10
1736808770000|2025-01-13 22:52:50|21854.83|21774.83|21854.19|21774.19|21854.86|21774.86|21854.04|21774.04|10
1736808780000|2025-01-13 22:53:00|21854.09|21774.09|21854.11|21774.11|21854.11|21774.11|21853.29|21773.29|10
1736808790000|2025-01-13 22:53:10|21853.94|21773.94|21853.65|21773.65|21854.1|21774.1|21853.11|21773.11|10
1736808800000|2025-01-13 22:53:20|21853.68|21773.68|21853.26|21773.26|21853.69|21773.69|21853.07|21773.07|10
1736808810000|2025-01-13 22:53:30|21853.08|21773.08|21854|21774|21854|21774|21852.96|21772.96|10
1736808820000|2025-01-13 22:53:40|21854.19|21774.19|21854.4|21774.4|21854.42|21774.42|21853.87|21773.87|8
1736808830000|2025-01-13 22:53:50|21854.72|21774.72|21853.74|21773.74|21854.72|21774.72|21853.58|21773.58|10
1736808840000|2025-01-13 22:54:00|21853.66|21773.66|21854.07|21774.07|21854.3|21774.3|21853.66|21773.66|8
1736808850000|2025-01-13 22:54:10|21854.05|21774.05|21851.6|21771.6|21854.05|21774.05|21851.48|21771.48|9
1736808860000|2025-01-13 22:54:20|21851.22|21771.22|21851.03|21771.03|21851.38|21771.38|21850.34|21770.34|10
1736808870000|2025-01-13 22:54:30|21851.28|21771.28|21851.01|21771.01|21851.44|21771.44|21850.84|21770.84|9
1736808880000|2025-01-13 22:54:40|21851|21771|21851.75|21771.75|21851.96|21771.96|21850.81|21770.81|10
1736808890000|2025-01-13 22:54:50|21851.79|21771.79|21851.88|21771.88|21852.09|21772.09|21851.79|21771.79|10
1736808900000|2025-01-13 22:55:00|21851.92|21771.92|21853.05|21773.05|21853.05|21773.05|21851.89|21771.89|10
1736808910000|2025-01-13 22:55:10|21853.06|21773.06|21853.93|21773.93|21853.93|21773.93|21853.06|21773.06|10
1736808920000|2025-01-13 22:55:20|21854.09|21774.09|21856.34|21776.34|21856.34|21776.34|21853.93|21773.93|10
1736808930000|2025-01-13 22:55:30|21856.74|21776.74|21857.28|21777.28|21857.28|21777.28|21856.67|21776.67|10
1736808940000|2025-01-13 22:55:40|21857.25|21777.25|21859.68|21779.68|21859.68|21779.68|21857.25|21777.25|10
1736808950000|2025-01-13 22:55:50|21859.66|21779.66|21863.33|21783.33|21863.33|21783.33|21859.63|21779.63|10
1736808960000|2025-01-13 22:56:00|21863.32|21783.32|21865.46|21785.46|21865.46|21785.46|21863.32|21783.32|10
1736808970000|2025-01-13 22:56:10|21865.55|21785.55|21865.79|21785.79|21865.79|21785.79|21865.51|21785.51|9
1736808980000|2025-01-13 22:56:20|21865.57|21785.57|21862.43|21782.43|21865.57|21785.57|21862.43|21782.43|10
1736808990000|2025-01-13 22:56:30|21862.17|21782.17|21860.39|21780.39|21862.17|21782.17|21860.27|21780.27|9
1736809000000|2025-01-13 22:56:40|21860.34|21780.34|21860.01|21780.01|21860.71|21780.71|21860.01|21780.01|10
1736809010000|2025-01-13 22:56:50|21860.04|21780.04|21861.43|21781.43|21861.43|21781.43|21860|21780|10
1736809020000|2025-01-13 22:57:00|21861.61|21781.61|21861.94|21781.94|21862.66|21782.66|21861.58|21781.58|10
1736809030000|2025-01-13 22:57:10|21861.99|21781.99|21862.34|21782.34|21862.68|21782.68|21861.97|21781.97|9
1736809040000|2025-01-13 22:57:20|21862.44|21782.44|21861.42|21781.42|21862.44|21782.44|21861.38|21781.38|9
1736809050000|2025-01-13 22:57:30|21861.29|21781.29|21861.48|21781.48|21861.77|21781.77|21861.29|21781.29|9
1736809060000|2025-01-13 22:57:40|21861.65|21781.65|21861.9|21781.9|21862.13|21782.13|21861.5|21781.5|10
1736809070000|2025-01-13 22:57:50|21862.19|21782.19|21867.49|21787.49|21867.49|21787.49|21862.15|21782.15|9
1736809080000|2025-01-13 22:58:00|21867.24|21787.24|21871.05|21791.05|21871.05|21791.05|21867.24|21787.24|10
1736809090000|2025-01-13 22:58:10|21871.22|21791.22|21871.67|21791.67|21871.67|21791.67|21871.16|21791.16|9
1736809100000|2025-01-13 22:58:20|21871.71|21791.71|21874.25|21794.25|21874.25|21794.25|21871.71|21791.71|10
1736809110000|2025-01-13 22:58:30|21874.32|21794.32|21873.56|21793.56|21874.32|21794.32|21873.51|21793.51|10
1736809120000|2025-01-13 22:58:40|21873.69|21793.69|21874.71|21794.71|21874.71|21794.71|21873.65|21793.65|9
1736809130000|2025-01-13 22:58:50|21873.59|21793.59|21869.72|21789.72|21873.59|21793.59|21869.65|21789.65|10
1736809140000|2025-01-13 22:59:00|21869.69|21789.69|21871.88|21791.88|21871.88|21791.88|21869.69|21789.69|9
1736809150000|2025-01-13 22:59:10|21872|21792|21874.75|21794.75|21874.75|21794.75|21872|21792|10
1736809160000|2025-01-13 22:59:20|21874.82|21794.82|21876.63|21796.63|21876.63|21796.63|21874.75|21794.75|10
1736809170000|2025-01-13 22:59:30|21877.01|21797.01|21878.44|21798.44|21878.53|21798.53|21877.01|21797.01|10
1736809180000|2025-01-13 22:59:40|21878.49|21798.49|21881.78|21801.78|21881.81|21801.81|21878.49|21798.49|10
1736809190000|2025-01-13 22:59:50|21881.55|21801.55|21883.03|21803.03|21883.03|21803.03|21881.55|21801.55|10
1736809210000|2025-01-13 23:00:10|21890.19|21810.19|21892.86|21812.86|21892.86|21812.86|21890.19|21810.19|3
1736809220000|2025-01-13 23:00:20|21892.66|21812.66|21892.51|21812.51|21893.67|21813.67|21892.43|21812.43|9
1736809230000|2025-01-13 23:00:30|21892.3|21812.3|21887.14|21807.14|21892.3|21812.3|21886.87|21806.87|10
1736809240000|2025-01-13 23:00:40|21887|21807|21885.74|21805.74|21887|21807|21885.74|21805.74|10
1736809250000|2025-01-13 23:00:50|21885.59|21805.59|21879.01|21799.01|21885.73|21805.73|21879.01|21799.01|9
1736809260000|2025-01-13 23:01:00|21877.86|21797.86|21875.52|21795.52|21878.05|21798.05|21875.12|21795.12|10
1736809270000|2025-01-13 23:01:10|21875.66|21795.66|21873.16|21793.16|21875.89|21795.89|21873.16|21793.16|10
1736809280000|2025-01-13 23:01:20|21871.69|21791.69|21869.73|21789.73|21871.69|21791.69|21869.73|21789.73|8
1736809290000|2025-01-13 23:01:30|21869.71|21789.71|21867.64|21787.64|21869.71|21789.71|21867.33|21787.33|10
1736809300000|2025-01-13 23:01:40|21867.61|21787.61|21865.21|21785.21|21867.61|21787.61|21865.13|21785.13|10
1736809310000|2025-01-13 23:01:50|21867.4|21787.4|21865|21785|21867.83|21787.83|21865|21785|10
1736809320000|2025-01-13 23:02:00|21863.55|21783.55|21862.6|21782.6|21863.55|21783.55|21861.23|21781.23|10
1736809330000|2025-01-13 23:02:10|21862.78|21782.78|21862.49|21782.49|21862.9|21782.9|21862.43|21782.43|10
1736809340000|2025-01-13 23:02:20|21862.5|21782.5|21862.11|21782.11|21862.86|21782.86|21862.11|21782.11|10
1736809350000|2025-01-13 23:02:30|21862.16|21782.16|21860.36|21780.36|21862.33|21782.33|21860.24|21780.24|10
1736809360000|2025-01-13 23:02:40|21860.41|21780.41|21863.23|21783.23|21863.85|21783.85|21860.41|21780.41|10
1736809370000|2025-01-13 23:02:50|21863.47|21783.47|21860.84|21780.84|21863.47|21783.47|21857.87|21777.87|10
1736809380000|2025-01-13 23:03:00|21860.83|21780.83|21861.73|21781.73|21861.73|21781.73|21860.79|21780.79|9
1736809390000|2025-01-13 23:03:10|21861.49|21781.49|21860.14|21780.14|21861.49|21781.49|21860.14|21780.14|10
1736809400000|2025-01-13 23:03:20|21859.72|21779.72|21860.56|21780.56|21860.61|21780.61|21859.41|21779.41|10
1736809410000|2025-01-13 23:03:30|21860.68|21780.68|21861.51|21781.51|21861.57|21781.57|21860.68|21780.68|9
1736809420000|2025-01-13 23:03:40|21862.01|21782.01|21863.01|21783.01|21863.06|21783.06|21861.93|21781.93|10
1736809430000|2025-01-13 23:03:50|21863.03|21783.03|21864.78|21784.78|21865.03|21785.03|21863.03|21783.03|9
1736809440000|2025-01-13 23:04:00|21864.85|21784.85|21865.17|21785.17|21865.65|21785.65|21864.85|21784.85|10
1736809450000|2025-01-13 23:04:10|21864.8|21784.8|21864.92|21784.92|21864.95|21784.95|21864.79|21784.79|9
1736809460000|2025-01-13 23:04:20|21865.16|21785.16|21865.83|21785.83|21865.83|21785.83|21865|21785|10
1736809470000|2025-01-13 23:04:30|21865.84|21785.84|21870.91|21790.91|21870.91|21790.91|21865.75|21785.75|10
1736809480000|2025-01-13 23:04:40|21870.99|21790.99|21872.57|21792.57|21872.57|21792.57|21870.99|21790.99|10
1736809490000|2025-01-13 23:04:50|21872.72|21792.72|21873.19|21793.19|21873.26|21793.26|21872.58|21792.58|10
1736809500000|2025-01-13 23:05:00|21873.44|21793.44|21875.93|21795.93|21876.13|21796.13|21873.44|21793.44|9
1736809510000|2025-01-13 23:05:10|21875.57|21795.57|21874.31|21794.31|21875.57|21795.57|21873.94|21793.94|10
1736809520000|2025-01-13 23:05:20|21874.49|21794.49|21874.36|21794.36|21874.68|21794.68|21874.36|21794.36|9
1736809530000|2025-01-13 23:05:30|21874.37|21794.37|21874.6|21794.6|21875.43|21795.43|21874.37|21794.37|10
1736809540000|2025-01-13 23:05:40|21874.29|21794.29|21874.22|21794.22|21874.44|21794.44|21874.18|21794.18|9
1736809550000|2025-01-13 23:05:50|21874.28|21794.28|21873.72|21793.72|21874.28|21794.28|21872.92|21792.92|9
1736809560000|2025-01-13 23:06:00|21873.02|21793.02|21872.31|21792.31|21873.16|21793.16|21872.31|21792.31|7
1736809570000|2025-01-13 23:06:10|21872.35|21792.35|21872.84|21792.84|21872.84|21792.84|21872.02|21792.02|10
1736809580000|2025-01-13 23:06:20|21873.53|21793.53|21873.82|21793.82|21873.88|21793.88|21873.53|21793.53|10
1736809590000|2025-01-13 23:06:30|21873.71|21793.71|21872.1|21792.1|21873.71|21793.71|21872.1|21792.1|8
1736809600000|2025-01-13 23:06:40|21872.38|21792.38|21872.05|21792.05|21872.91|21792.91|21872.05|21792.05|10
1736809610000|2025-01-13 23:06:50|21871.88|21791.88|21870.61|21790.61|21871.88|21791.88|21870.61|21790.61|10
1736809620000|2025-01-13 23:07:00|21870.6|21790.6|21866.15|21786.15|21870.6|21790.6|21866.15|21786.15|10
1736809630000|2025-01-13 23:07:10|21865.76|21785.76|21864.74|21784.74|21865.77|21785.77|21864.11|21784.11|9
1736809640000|2025-01-13 23:07:20|21864.8|21784.8|21863.82|21783.82|21864.8|21784.8|21863.82|21783.82|9
1736809650000|2025-01-13 23:07:30|21863.86|21783.86|21862.6|21782.6|21863.86|21783.86|21862.58|21782.58|10
1736809660000|2025-01-13 23:07:40|21862.57|21782.57|21861.75|21781.75|21862.6|21782.6|21861.75|21781.75|8
1736809670000|2025-01-13 23:07:50|21861.11|21781.11|21859.68|21779.68|21861.16|21781.16|21859.6|21779.6|10
1736809680000|2025-01-13 23:08:00|21859.13|21779.13|21855.8|21775.8|21859.13|21779.13|21855.8|21775.8|9
1736809690000|2025-01-13 23:08:10|21855.96|21775.96|21857.34|21777.34|21857.42|21777.42|21855.94|21775.94|10
1736809700000|2025-01-13 23:08:20|21857.68|21777.68|21855.67|21775.67|21858.21|21778.21|21855.65|21775.65|9
1736809710000|2025-01-13 23:08:30|21855.57|21775.57|21853.01|21773.01|21855.57|21775.57|21853.01|21773.01|10
1736809720000|2025-01-13 23:08:40|21853.16|21773.16|21854|21774|21854|21774|21853.06|21773.06|9
1736809730000|2025-01-13 23:08:50|21854.64|21774.64|21857.79|21777.79|21857.79|21777.79|21854.64|21774.64|10
1736809740000|2025-01-13 23:09:00|21858|21778|21857.23|21777.23|21858.17|21778.17|21856.83|21776.83|10
1736809750000|2025-01-13 23:09:10|21856.2|21776.2|21856.19|21776.19|21856.2|21776.2|21855.94|21775.94|9
1736809760000|2025-01-13 23:09:20|21856.21|21776.21|21857.8|21777.8|21857.95|21777.95|21856.14|21776.14|10
1736809770000|2025-01-13 23:09:30|21857.75|21777.75|21859.76|21779.76|21859.9|21779.9|21857.75|21777.75|9
1736809780000|2025-01-13 23:09:40|21859.81|21779.81|21861.29|21781.29|21861.42|21781.42|21859.81|21779.81|9
1736809790000|2025-01-13 23:09:50|21861.46|21781.46|21860.93|21780.93|21861.78|21781.78|21860.91|21780.91|10
1736809800000|2025-01-13 23:10:00|21860.8|21780.8|21862.99|21782.99|21863.28|21783.28|21860.8|21780.8|10
1736809810000|2025-01-13 23:10:10|21863.73|21783.73|21865.52|21785.52|21865.77|21785.77|21863.73|21783.73|9
1736809820000|2025-01-13 23:10:20|21865.59|21785.59|21872|21792|21872|21792|21865.59|21785.59|9
1736809830000|2025-01-13 23:10:30|21872.07|21792.07|21878.34|21798.34|21878.34|21798.34|21872.07|21792.07|10
1736809840000|2025-01-13 23:10:40|21878.11|21798.11|21878.19|21798.19|21878.83|21798.83|21877.12|21797.12|9
1736809850000|2025-01-13 23:10:50|21879.03|21799.03|21880.47|21800.47|21880.6|21800.6|21879.03|21799.03|10
1736809860000|2025-01-13 23:11:00|21880.56|21800.56|21882.37|21802.37|21884.94|21804.94|21880.56|21800.56|10
1736809870000|2025-01-13 23:11:10|21882.54|21802.54|21884.36|21804.36|21884.76|21804.76|21882.54|21802.54|9
1736809880000|2025-01-13 23:11:20|21884.66|21804.66|21889.59|21809.59|21889.59|21809.59|21884.66|21804.66|10
1736809890000|2025-01-13 23:11:30|21889.79|21809.79|21891.22|21811.22|21891.22|21811.22|21889.6|21809.6|10
1736809900000|2025-01-13 23:11:40|21891.2|21811.2|21898.87|21818.87|21898.98|21818.98|21891.2|21811.2|10
1736809910000|2025-01-13 23:11:50|21898.9|21818.9|21900.46|21820.46|21900.46|21820.46|21898.9|21818.9|10
1736809920000|2025-01-13 23:12:00|21900.51|21820.51|21899.06|21819.06|21902.1|21822.1|21899|21819|10
1736809930000|2025-01-13 23:12:10|21898.9|21818.9|21899.02|21819.02|21899.24|21819.24|21898.9|21818.9|9
1736809940000|2025-01-13 23:12:20|21898.95|21818.95|21900.42|21820.42|21900.52|21820.52|21898.56|21818.56|10
1736809950000|2025-01-13 23:12:30|21900.45|21820.45|21902.24|21822.24|21902.24|21822.24|21900.09|21820.09|10
1736809960000|2025-01-13 23:12:40|21902.53|21822.53|21902.77|21822.77|21902.77|21822.77|21902.52|21822.52|8
1736809970000|2025-01-13 23:12:50|21902.48|21822.48|21901.03|21821.03|21902.48|21822.48|21900.94|21820.94|9
1736809980000|2025-01-13 23:13:00|21901.17|21821.17|21899.29|21819.29|21901.17|21821.17|21899.29|21819.29|10
1736809990000|2025-01-13 23:13:10|21899.35|21819.35|21900.18|21820.18|21900.18|21820.18|21898.46|21818.46|10
1736810000000|2025-01-13 23:13:20|21900.5|21820.5|21901.22|21821.22|21902.08|21822.08|21900.5|21820.5|10
1736810010000|2025-01-13 23:13:30|21900.81|21820.81|21899.92|21819.92|21901.61|21821.61|21899.92|21819.92|10
1736810020000|2025-01-13 23:13:40|21900.3|21820.3|21899.55|21819.55|21900.52|21820.52|21899.51|21819.51|9
1736810030000|2025-01-13 23:13:50|21900.5|21820.5|21900.87|21820.87|21901.72|21821.72|21900.5|21820.5|10
1736810040000|2025-01-13 23:14:00|21900.28|21820.28|21898.76|21818.76|21900.28|21820.28|21896.94|21816.94|10
1736810050000|2025-01-13 23:14:10|21899.01|21819.01|21899.53|21819.53|21899.53|21819.53|21899.01|21819.01|10
1736810060000|2025-01-13 23:14:20|21899.52|21819.52|21900.96|21820.96|21900.96|21820.96|21899.49|21819.49|9
1736810070000|2025-01-13 23:14:30|21901.01|21821.01|21900.24|21820.24|21901.01|21821.01|21900.2|21820.2|10
1736810080000|2025-01-13 23:14:40|21900.2|21820.2|21900.91|21820.91|21901.08|21821.08|21900.2|21820.2|10
1736810090000|2025-01-13 23:14:50|21900.54|21820.54|21900.41|21820.41|21900.54|21820.54|21900.11|21820.11|10
1736810100000|2025-01-13 23:15:00|21900.5|21820.5|21900.6|21820.6|21901.01|21821.01|21900.5|21820.5|10
1736810110000|2025-01-13 23:15:10|21900.66|21820.66|21901.8|21821.8|21901.8|21821.8|21900.66|21820.66|10
1736810120000|2025-01-13 23:15:20|21902.1|21822.1|21902|21822|21902.1|21822.1|21901.35|21821.35|10
1736810130000|2025-01-13 23:15:30|21902.04|21822.04|21902.54|21822.54|21902.68|21822.68|21901.92|21821.92|8
1736810140000|2025-01-13 23:15:40|21902.2|21822.2|21899.96|21819.96|21902.2|21822.2|21899.95|21819.95|9
1736810150000|2025-01-13 23:15:50|21899.95|21819.95|21896.43|21816.43|21899.95|21819.95|21896.43|21816.43|10
1736810160000|2025-01-13 23:16:00|21896.11|21816.11|21896.02|21816.02|21896.66|21816.66|21895.81|21815.81|10
1736810170000|2025-01-13 23:16:10|21895.92|21815.92|21896.07|21816.07|21896.09|21816.09|21895.62|21815.62|9
1736810180000|2025-01-13 23:16:20|21896.15|21816.15|21895.6|21815.6|21896.33|21816.33|21895.6|21815.6|9
1736810190000|2025-01-13 23:16:30|21896.07|21816.07|21896.02|21816.02|21896.25|21816.25|21894.57|21814.57|10
1736810200000|2025-01-13 23:16:40|21896.03|21816.03|21894.7|21814.7|21896.03|21816.03|21893.18|21813.18|9
1736810210000|2025-01-13 23:16:50|21894.71|21814.71|21895.26|21815.26|21895.33|21815.33|21894.71|21814.71|7
1736810220000|2025-01-13 23:17:00|21895.5|21815.5|21896.68|21816.68|21896.68|21816.68|21895.35|21815.35|10
1736810230000|2025-01-13 23:17:10|21896.65|21816.65|21895.98|21815.98|21896.65|21816.65|21895.78|21815.78|10
1736810240000|2025-01-13 23:17:20|21896.13|21816.13|21896.55|21816.55|21896.74|21816.74|21896.13|21816.13|10
1736810250000|2025-01-13 23:17:30|21896.56|21816.56|21895.03|21815.03|21896.57|21816.57|21895.03|21815.03|10
1736810260000|2025-01-13 23:17:40|21894.94|21814.94|21895.37|21815.37|21895.9|21815.9|21894.78|21814.78|9
1736810270000|2025-01-13 23:17:50|21895.44|21815.44|21893.48|21813.48|21895.44|21815.44|21893.48|21813.48|10
1736810280000|2025-01-13 23:18:00|21893.57|21813.57|21893.57|21813.57|21893.61|21813.61|21893.27|21813.27|10
1736810290000|2025-01-13 23:18:10|21893.74|21813.74|21892.35|21812.35|21893.75|21813.75|21892.19|21812.19|10
1736810300000|2025-01-13 23:18:20|21892.45|21812.45|21889|21809|21892.6|21812.6|21889|21809|9
1736810310000|2025-01-13 23:18:30|21888.59|21808.59|21888.36|21808.36|21889.12|21809.12|21886.82|21806.82|10
1736810320000|2025-01-13 23:18:40|21888.76|21808.76|21888.84|21808.84|21889.46|21809.46|21888.74|21808.74|10
1736810330000|2025-01-13 23:18:50|21888.69|21808.69|21888.6|21808.6|21889.12|21809.12|21888.44|21808.44|9
1736810340000|2025-01-13 23:19:00|21888.59|21808.59|21888.62|21808.62|21888.89|21808.89|21888.25|21808.25|10
1736810350000|2025-01-13 23:19:10|21888.48|21808.48|21888.87|21808.87|21888.97|21808.97|21888.48|21808.48|10
1736810360000|2025-01-13 23:19:20|21888.91|21808.91|21889.04|21809.04|21889.04|21809.04|21888.45|21808.45|10
1736810370000|2025-01-13 23:19:30|21888.61|21808.61|21889.3|21809.3|21889.34|21809.34|21888.6|21808.6|8
1736810380000|2025-01-13 23:19:40|21889.37|21809.37|21891.58|21811.58|21891.58|21811.58|21889.2|21809.2|10
1736810390000|2025-01-13 23:19:50|21891.93|21811.93|21894.26|21814.26|21894.55|21814.55|21891.93|21811.93|10
1736810400000|2025-01-13 23:20:00|21893.68|21813.68|21895.21|21815.21|21895.21|21815.21|21893.68|21813.68|8
1736810410000|2025-01-13 23:20:10|21895.66|21815.66|21897.59|21817.59|21897.59|21817.59|21895.66|21815.66|10
1736810420000|2025-01-13 23:20:20|21897.52|21817.52|21899.23|21819.23|21899.23|21819.23|21897.52|21817.52|10
1736810430000|2025-01-13 23:20:30|21899.3|21819.3|21899.89|21819.89|21900.18|21820.18|21899.3|21819.3|10
1736810440000|2025-01-13 23:20:40|21900.1|21820.1|21901.65|21821.65|21901.65|21821.65|21900.1|21820.1|10
1736810450000|2025-01-13 23:20:50|21901.72|21821.72|21905.11|21825.11|21905.11|21825.11|21901.72|21821.72|10
1736810460000|2025-01-13 23:21:00|21905.25|21825.25|21905.57|21825.57|21905.6|21825.6|21904.2|21824.2|10
1736810470000|2025-01-13 23:21:10|21905.6|21825.6|21907.2|21827.2|21907.89|21827.89|21905.6|21825.6|10
1736810480000|2025-01-13 23:21:20|21907.44|21827.44|21908.49|21828.49|21908.5|21828.5|21907.35|21827.35|10
1736810490000|2025-01-13 23:21:30|21908.3|21828.3|21906.01|21826.01|21908.3|21828.3|21905.93|21825.93|9
1736810500000|2025-01-13 23:21:40|21906.26|21826.26|21904.99|21824.99|21906.39|21826.39|21904.99|21824.99|10
1736810510000|2025-01-13 23:21:50|21904.85|21824.85|21901.37|21821.37|21904.89|21824.89|21901.37|21821.37|9
1736810520000|2025-01-13 23:22:00|21901.15|21821.15|21900.58|21820.58|21901.75|21821.75|21900.58|21820.58|9
1736810530000|2025-01-13 23:22:10|21900.74|21820.74|21899.76|21819.76|21900.74|21820.74|21899.75|21819.75|9
1736810540000|2025-01-13 23:22:20|21899.78|21819.78|21900.03|21820.03|21900.41|21820.41|21899.5|21819.5|9
1736810550000|2025-01-13 23:22:30|21899.76|21819.76|21900.76|21820.76|21900.81|21820.81|21899.76|21819.76|10
1736810560000|2025-01-13 23:22:40|21900.86|21820.86|21903.89|21823.89|21903.89|21823.89|21900.81|21820.81|10
1736810570000|2025-01-13 23:22:50|21904.23|21824.23|21905.08|21825.08|21905.1|21825.1|21904.23|21824.23|10
1736810580000|2025-01-13 23:23:00|21905.05|21825.05|21906.49|21826.49|21906.54|21826.54|21905.05|21825.05|8
1736810590000|2025-01-13 23:23:10|21906.95|21826.95|21907.32|21827.32|21907.69|21827.69|21906.95|21826.95|10
1736810600000|2025-01-13 23:23:20|21908.12|21828.12|21908.16|21828.16|21908.93|21828.93|21907.02|21827.02|10
1736810610000|2025-01-13 23:23:30|21908.22|21828.22|21907.5|21827.5|21908.28|21828.28|21907.5|21827.5|10
1736810620000|2025-01-13 23:23:40|21907.36|21827.36|21907|21827|21907.36|21827.36|21906.17|21826.17|10
1736810630000|2025-01-13 23:23:50|21907.01|21827.01|21905.78|21825.78|21907.01|21827.01|21905.51|21825.51|10
1736810640000|2025-01-13 23:24:00|21905.61|21825.61|21905.69|21825.69|21905.85|21825.85|21905.51|21825.51|10
1736810650000|2025-01-13 23:24:10|21905.74|21825.74|21906.8|21826.8|21906.8|21826.8|21905.74|21825.74|9
1736810660000|2025-01-13 23:24:20|21906.67|21826.67|21907.68|21827.68|21909.29|21829.29|21906.67|21826.67|10
1736810670000|2025-01-13 23:24:30|21907.41|21827.41|21905.84|21825.84|21907.43|21827.43|21905.84|21825.84|10
1736810680000|2025-01-13 23:24:40|21905.81|21825.81|21906.51|21826.51|21906.57|21826.57|21905.66|21825.66|10
1736810690000|2025-01-13 23:24:50|21906.5|21826.5|21902.38|21822.38|21906.5|21826.5|21902.38|21822.38|10
1736810700000|2025-01-13 23:25:00|21902.07|21822.07|21900.41|21820.41|21902.07|21822.07|21900.41|21820.41|9
1736810710000|2025-01-13 23:25:10|21900.36|21820.36|21896.52|21816.52|21900.36|21820.36|21895.95|21815.95|10
1736810720000|2025-01-13 23:25:20|21896.41|21816.41|21884.83|21804.83|21896.41|21816.41|21884.83|21804.83|10
1736810730000|2025-01-13 23:25:30|21884.85|21804.85|21879.92|21799.92|21884.85|21804.85|21879.92|21799.92|10
1736810740000|2025-01-13 23:25:40|21879.88|21799.88|21876.92|21796.92|21879.88|21799.88|21876.92|21796.92|10
1736810750000|2025-01-13 23:25:50|21876.9|21796.9|21878.42|21798.42|21878.54|21798.54|21876.9|21796.9|9
1736810760000|2025-01-13 23:26:00|21878.58|21798.58|21873.97|21793.97|21878.83|21798.83|21873.33|21793.33|9
1736810770000|2025-01-13 23:26:10|21873.65|21793.65|21874.98|21794.98|21874.98|21794.98|21873.17|21793.17|10
1736810780000|2025-01-13 23:26:20|21874.73|21794.73|21872.83|21792.83|21875.01|21795.01|21872.83|21792.83|10
1736810790000|2025-01-13 23:26:30|21872.69|21792.69|21874.58|21794.58|21874.97|21794.97|21872.69|21792.69|9
1736810800000|2025-01-13 23:26:40|21873.84|21793.84|21873.07|21793.07|21874.12|21794.12|21872.55|21792.55|10
1736810810000|2025-01-13 23:26:50|21873.1|21793.1|21871.33|21791.33|21873.1|21793.1|21871.33|21791.33|9
1736810820000|2025-01-13 23:27:00|21871.84|21791.84|21872.77|21792.77|21872.77|21792.77|21871.72|21791.72|10
1736810830000|2025-01-13 23:27:10|21872.76|21792.76|21872.5|21792.5|21874.25|21794.25|21872.22|21792.22|10
1736810840000|2025-01-13 23:27:20|21872.44|21792.44|21866.34|21786.34|21872.6|21792.6|21866.34|21786.34|10
1736810850000|2025-01-13 23:27:30|21866.39|21786.39|21865.29|21785.29|21866.47|21786.47|21865.29|21785.29|9
1736810860000|2025-01-13 23:27:40|21865.32|21785.32|21865.88|21785.88|21865.9|21785.9|21865.32|21785.32|9
1736810870000|2025-01-13 23:27:50|21865.79|21785.79|21865.49|21785.49|21865.79|21785.79|21864.99|21784.99|10
1736810880000|2025-01-13 23:28:00|21865.51|21785.51|21865.23|21785.23|21865.51|21785.51|21865.23|21785.23|9
1736810890000|2025-01-13 23:28:10|21863.36|21783.36|21861.26|21781.26|21863.36|21783.36|21861.26|21781.26|10
1736810900000|2025-01-13 23:28:20|21861.21|21781.21|21860.12|21780.12|21861.21|21781.21|21860.12|21780.12|10
1736810910000|2025-01-13 23:28:30|21860.11|21780.11|21858.82|21778.82|21860.35|21780.35|21858.33|21778.33|10
1736810920000|2025-01-13 23:28:40|21858.81|21778.81|21858.21|21778.21|21858.87|21778.87|21858.21|21778.21|9
1736810930000|2025-01-13 23:28:50|21858.2|21778.2|21859.69|21779.69|21859.69|21779.69|21858.2|21778.2|10
1736810940000|2025-01-13 23:29:00|21859.65|21779.65|21860.85|21780.85|21861.19|21781.19|21859.25|21779.25|10
1736810950000|2025-01-13 23:29:10|21860.86|21780.86|21861.92|21781.92|21861.93|21781.93|21860.8|21780.8|10
1736810960000|2025-01-13 23:29:20|21861.79|21781.79|21861.82|21781.82|21862.53|21782.53|21861.72|21781.72|10
1736810970000|2025-01-13 23:29:30|21861.52|21781.52|21863.15|21783.15|21863.25|21783.25|21861.52|21781.52|10
1736810980000|2025-01-13 23:29:40|21863.2|21783.2|21864.3|21784.3|21864.3|21784.3|21863.2|21783.2|10
1736810990000|2025-01-13 23:29:50|21864.2|21784.2|21865.17|21785.17|21865.17|21785.17|21864.2|21784.2|8
1736811000000|2025-01-13 23:30:00|21865.12|21785.12|21863.36|21783.36|21865.21|21785.21|21863.26|21783.26|10
1736811010000|2025-01-13 23:30:10|21863.86|21783.86|21863.7|21783.7|21863.97|21783.97|21863.15|21783.15|10
1736811020000|2025-01-13 23:30:20|21863.85|21783.85|21865.94|21785.94|21865.94|21785.94|21863.85|21783.85|10
1736811030000|2025-01-13 23:30:30|21865.99|21785.99|21866.24|21786.24|21866.24|21786.24|21865.6|21785.6|8
1736811040000|2025-01-13 23:30:40|21866.18|21786.18|21869.12|21789.12|21869.12|21789.12|21866.12|21786.12|9
1736811050000|2025-01-13 23:30:50|21869.08|21789.08|21869.89|21789.89|21869.92|21789.92|21869.08|21789.08|10
1736811060000|2025-01-13 23:31:00|21869.98|21789.98|21868.31|21788.31|21870.15|21790.15|21868.27|21788.27|10
1736811070000|2025-01-13 23:31:10|21867.89|21787.89|21862.42|21782.42|21867.89|21787.89|21862.27|21782.27|10
1736811080000|2025-01-13 23:31:20|21862.31|21782.31|21867.84|21787.84|21867.84|21787.84|21862.31|21782.31|10
1736811090000|2025-01-13 23:31:30|21868.55|21788.55|21865.18|21785.18|21868.55|21788.55|21865.18|21785.18|10
1736811100000|2025-01-13 23:31:40|21865.16|21785.16|21864.6|21784.6|21865.16|21785.16|21864.6|21784.6|10
1736811110000|2025-01-13 23:31:50|21865.61|21785.61|21866.63|21786.63|21866.76|21786.76|21865.51|21785.51|10
1736811120000|2025-01-13 23:32:00|21866.25|21786.25|21870.59|21790.59|21870.6|21790.6|21866.25|21786.25|10
1736811130000|2025-01-13 23:32:10|21870.67|21790.67|21873.36|21793.36|21873.62|21793.62|21870.67|21790.67|10
1736811140000|2025-01-13 23:32:20|21873.4|21793.4|21873.47|21793.47|21873.78|21793.78|21873.13|21793.13|10
1736811150000|2025-01-13 23:32:30|21873.39|21793.39|21873.4|21793.4|21873.62|21793.62|21873.32|21793.32|10
1736811160000|2025-01-13 23:32:40|21872.98|21792.98|21873.07|21793.07|21873.81|21793.81|21872.98|21792.98|10
1736811170000|2025-01-13 23:32:50|21872.87|21792.87|21872.67|21792.67|21873.27|21793.27|21872.67|21792.67|10
1736811180000|2025-01-13 23:33:00|21872.45|21792.45|21871.7|21791.7|21872.97|21792.97|21871.66|21791.66|9
1736811190000|2025-01-13 23:33:10|21870.75|21790.75|21869.22|21789.22|21870.75|21790.75|21868.91|21788.91|9
1736811200000|2025-01-13 23:33:20|21869.79|21789.79|21870.87|21790.87|21870.87|21790.87|21869.79|21789.79|10
1736811210000|2025-01-13 23:33:30|21872.07|21792.07|21874.5|21794.5|21874.86|21794.86|21871.76|21791.76|9
1736811220000|2025-01-13 23:33:40|21874.52|21794.52|21874.85|21794.85|21874.85|21794.85|21874.35|21794.35|10
1736811230000|2025-01-13 23:33:50|21875.52|21795.52|21875.81|21795.81|21875.81|21795.81|21875.52|21795.52|10
1736811240000|2025-01-13 23:34:00|21875.87|21795.87|21877.81|21797.81|21877.84|21797.84|21875.27|21795.27|9
1736811250000|2025-01-13 23:34:10|21877.93|21797.93|21879.41|21799.41|21879.48|21799.48|21877.93|21797.93|10
1736811260000|2025-01-13 23:34:20|21879.63|21799.63|21876.31|21796.31|21879.63|21799.63|21876.31|21796.31|10
1736811270000|2025-01-13 23:34:30|21876.64|21796.64|21877.82|21797.82|21877.96|21797.96|21876.46|21796.46|9
1736811280000|2025-01-13 23:34:40|21877.81|21797.81|21877.5|21797.5|21877.81|21797.81|21877.5|21797.5|10
1736811290000|2025-01-13 23:34:50|21877.81|21797.81|21876.59|21796.59|21877.84|21797.84|21876.42|21796.42|8
1736811300000|2025-01-13 23:35:00|21876.57|21796.57|21881.26|21801.26|21881.26|21801.26|21876.57|21796.57|10
1736811310000|2025-01-13 23:35:10|21881.56|21801.56|21882.53|21802.53|21882.53|21802.53|21881.56|21801.56|10
1736811320000|2025-01-13 23:35:20|21882.52|21802.52|21882.5|21802.5|21882.64|21802.64|21882.36|21802.36|10
1736811330000|2025-01-13 23:35:30|21883.3|21803.3|21885.33|21805.33|21886.24|21806.24|21883.23|21803.23|10
1736811340000|2025-01-13 23:35:40|21885.44|21805.44|21889.37|21809.37|21889.41|21809.41|21885.44|21805.44|10
1736811350000|2025-01-13 23:35:50|21889.42|21809.42|21889.08|21809.08|21889.49|21809.49|21888.99|21808.99|9
1736811360000|2025-01-13 23:36:00|21889.05|21809.05|21891.19|21811.19|21891.43|21811.43|21889.05|21809.05|8
1736811370000|2025-01-13 23:36:10|21891.39|21811.39|21893.19|21813.19|21893.44|21813.44|21891.39|21811.39|10
1736811380000|2025-01-13 23:36:20|21893.4|21813.4|21895.1|21815.1|21895.1|21815.1|21893.4|21813.4|10
1736811390000|2025-01-13 23:36:30|21894.59|21814.59|21900.11|21820.11|21900.11|21820.11|21894.51|21814.51|10
1736811400000|2025-01-13 23:36:40|21900|21820|21900.55|21820.55|21900.78|21820.78|21898.89|21818.89|10
1736811410000|2025-01-13 23:36:50|21900.82|21820.82|21903.08|21823.08|21903.08|21823.08|21900.82|21820.82|9
1736811420000|2025-01-13 23:37:00|21903.38|21823.38|21904.06|21824.06|21904.88|21824.88|21903.37|21823.37|10
1736811430000|2025-01-13 23:37:10|21904.08|21824.08|21900.75|21820.75|21904.99|21824.99|21900.75|21820.75|10
1736811440000|2025-01-13 23:37:20|21900.76|21820.76|21899.72|21819.72|21901.48|21821.48|21899.72|21819.72|10
1736811450000|2025-01-13 23:37:30|21899.34|21819.34|21898.68|21818.68|21899.66|21819.66|21898.44|21818.44|10
1736811460000|2025-01-13 23:37:40|21898.34|21818.34|21897.64|21817.64|21898.54|21818.54|21897.27|21817.27|10
1736811470000|2025-01-13 23:37:50|21897.56|21817.56|21896.34|21816.34|21897.66|21817.66|21896.34|21816.34|10
1736811480000|2025-01-13 23:38:00|21896.38|21816.38|21894.82|21814.82|21896.49|21816.49|21894.82|21814.82|10
1736811490000|2025-01-13 23:38:10|21894.95|21814.95|21895.43|21815.43|21895.43|21815.43|21894.53|21814.53|10
1736811500000|2025-01-13 23:38:20|21895.39|21815.39|21895.85|21815.85|21895.85|21815.85|21895.39|21815.39|10
1736811510000|2025-01-13 23:38:30|21896.24|21816.24|21896.99|21816.99|21896.99|21816.99|21896.2|21816.2|8
1736811520000|2025-01-13 23:38:40|21897|21817|21895.97|21815.97|21897.49|21817.49|21895.97|21815.97|10
1736811530000|2025-01-13 23:38:50|21895.7|21815.7|21894.25|21814.25|21895.7|21815.7|21894.19|21814.19|10
1736811540000|2025-01-13 23:39:00|21894.11|21814.11|21891.03|21811.03|21894.37|21814.37|21891.03|21811.03|10
1736811550000|2025-01-13 23:39:10|21891.14|21811.14|21892.81|21812.81|21892.81|21812.81|21890.77|21810.77|10
1736811560000|2025-01-13 23:39:20|21893.41|21813.41|21894.51|21814.51|21894.61|21814.61|21893.41|21813.41|9
1736811570000|2025-01-13 23:39:30|21894.52|21814.52|21897.44|21817.44|21897.62|21817.62|21894.52|21814.52|9
1736811580000|2025-01-13 23:39:40|21897.91|21817.91|21898.83|21818.83|21899.2|21819.2|21897.86|21817.86|9
1736811590000|2025-01-13 23:39:50|21898.69|21818.69|21898.3|21818.3|21898.94|21818.94|21898.3|21818.3|9
1736811600000|2025-01-13 23:40:00|21899.37|21819.37|21900.18|21820.18|21901.52|21821.52|21899.37|21819.37|10
1736811610000|2025-01-13 23:40:10|21899.83|21819.83|21901.13|21821.13|21901.13|21821.13|21899.42|21819.42|10
1736811620000|2025-01-13 23:40:20|21901.04|21821.04|21901.85|21821.85|21901.9|21821.9|21901.04|21821.04|10
1736811630000|2025-01-13 23:40:30|21901.98|21821.98|21902.06|21822.06|21902.42|21822.42|21901.98|21821.98|10
1736811640000|2025-01-13 23:40:40|21902.07|21822.07|21900.93|21820.93|21902.07|21822.07|21900.93|21820.93|10
1736811650000|2025-01-13 23:40:50|21899.91|21819.91|21899.49|21819.49|21900.21|21820.21|21899.49|21819.49|10
1736811660000|2025-01-13 23:41:00|21898.9|21818.9|21895.05|21815.05|21898.9|21818.9|21895.05|21815.05|10
1736811670000|2025-01-13 23:41:10|21894.07|21814.07|21893.23|21813.23|21894.08|21814.08|21893.21|21813.21|10
1736811680000|2025-01-13 23:41:20|21892.25|21812.25|21891.71|21811.71|21892.25|21812.25|21891.53|21811.53|9
1736811690000|2025-01-13 23:41:30|21890.73|21810.73|21890.84|21810.84|21890.84|21810.84|21889.85|21809.85|10
1736811700000|2025-01-13 23:41:40|21890.67|21810.67|21891.74|21811.74|21892.86|21812.86|21890.31|21810.31|10
1736811710000|2025-01-13 23:41:50|21891.37|21811.37|21887.81|21807.81|21891.37|21811.37|21887.8|21807.8|10
1736811720000|2025-01-13 23:42:00|21887.29|21807.29|21885.69|21805.69|21887.29|21807.29|21885.69|21805.69|9
1736811730000|2025-01-13 23:42:10|21884.66|21804.66|21884.59|21804.59|21884.66|21804.66|21883.45|21803.45|10
1736811740000|2025-01-13 23:42:20|21884.51|21804.51|21887.66|21807.66|21887.66|21807.66|21884.51|21804.51|10
1736811750000|2025-01-13 23:42:30|21887.9|21807.9|21887.46|21807.46|21887.9|21807.9|21887.1|21807.1|9
1736811760000|2025-01-13 23:42:40|21887.52|21807.52|21891.99|21811.99|21891.99|21811.99|21887.51|21807.51|10
1736811770000|2025-01-13 23:42:50|21892.92|21812.92|21893.38|21813.38|21893.38|21813.38|21892.92|21812.92|10
1736811780000|2025-01-13 23:43:00|21894.16|21814.16|21894.15|21814.15|21894.16|21814.16|21893.63|21813.63|10
1736811790000|2025-01-13 23:43:10|21894.04|21814.04|21893.92|21813.92|21894.04|21814.04|21893.71|21813.71|9
1736811800000|2025-01-13 23:43:20|21893.96|21813.96|21892.46|21812.46|21894.03|21814.03|21892.44|21812.44|10
1736811810000|2025-01-13 23:43:30|21893.02|21813.02|21893.14|21813.14|21893.15|21813.15|21892.99|21812.99|10
1736811820000|2025-01-13 23:43:40|21893.28|21813.28|21892.63|21812.63|21893.38|21813.38|21892.63|21812.63|9
1736811830000|2025-01-13 23:43:50|21892.43|21812.43|21892.69|21812.69|21892.89|21812.89|21892.43|21812.43|10
1736811840000|2025-01-13 23:44:00|21893.28|21813.28|21891.89|21811.89|21893.31|21813.31|21891.88|21811.88|10
1736811850000|2025-01-13 23:44:10|21892.06|21812.06|21892.59|21812.59|21892.59|21812.59|21891.89|21811.89|10
1736811860000|2025-01-13 23:44:20|21892.62|21812.62|21893.08|21813.08|21893.08|21813.08|21892.51|21812.51|10
1736811870000|2025-01-13 23:44:30|21893.9|21813.9|21893.74|21813.74|21895.51|21815.51|21893.74|21813.74|9
1736811880000|2025-01-13 23:44:40|21893.97|21813.97|21893.78|21813.78|21894.69|21814.69|21893.63|21813.63|10
1736811890000|2025-01-13 23:44:50|21893.53|21813.53|21892.41|21812.41|21893.53|21813.53|21892.41|21812.41|9
1736811900000|2025-01-13 23:45:00|21892.46|21812.46|21891.64|21811.64|21892.65|21812.65|21891.18|21811.18|9
1736811910000|2025-01-13 23:45:10|21891.73|21811.73|21892.1|21812.1|21892.82|21812.82|21891.63|21811.63|10
1736811920000|2025-01-13 23:45:20|21891.98|21811.98|21891.76|21811.76|21891.98|21811.98|21891.58|21811.58|10
1736811930000|2025-01-13 23:45:30|21891.73|21811.73|21891.39|21811.39|21892.08|21812.08|21891.39|21811.39|10
1736811940000|2025-01-13 23:45:40|21891.42|21811.42|21890.33|21810.33|21891.49|21811.49|21890.26|21810.26|10
1736811950000|2025-01-13 23:45:50|21890.14|21810.14|21890.31|21810.31|21890.62|21810.62|21890.02|21810.02|10
1736811960000|2025-01-13 23:46:00|21890.27|21810.27|21890.33|21810.33|21890.39|21810.39|21889.17|21809.17|8
1736811970000|2025-01-13 23:46:10|21890.63|21810.63|21891.97|21811.97|21892.43|21812.43|21890.63|21810.63|8
1736811980000|2025-01-13 23:46:20|21891.95|21811.95|21890.18|21810.18|21891.95|21811.95|21890.18|21810.18|9
1736811990000|2025-01-13 23:46:30|21890.64|21810.64|21890.18|21810.18|21890.64|21810.64|21889.99|21809.99|9
1736812000000|2025-01-13 23:46:40|21890.02|21810.02|21889.36|21809.36|21890.02|21810.02|21888.93|21808.93|10
1736812010000|2025-01-13 23:46:50|21889.33|21809.33|21888.51|21808.51|21889.33|21809.33|21888.51|21808.51|9
1736812020000|2025-01-13 23:47:00|21888.47|21808.47|21888.69|21808.69|21889.87|21809.87|21888.4|21808.4|10
1736812030000|2025-01-13 23:47:10|21888.51|21808.51|21889.09|21809.09|21889.19|21809.19|21888.48|21808.48|10
1736812040000|2025-01-13 23:47:20|21889.21|21809.21|21888.24|21808.24|21889.21|21809.21|21888.07|21808.07|10
1736812050000|2025-01-13 23:47:30|21887.96|21807.96|21886.02|21806.02|21888.18|21808.18|21886.02|21806.02|9
1736812060000|2025-01-13 23:47:40|21886.05|21806.05|21884.91|21804.91|21886.05|21806.05|21884.54|21804.54|8
1736812070000|2025-01-13 23:47:50|21884.82|21804.82|21884.83|21804.83|21884.88|21804.88|21884.73|21804.73|7
1736812080000|2025-01-13 23:48:00|21884.8|21804.8|21883.7|21803.7|21884.8|21804.8|21883.7|21803.7|8
1736812090000|2025-01-13 23:48:10|21883.59|21803.59|21883.6|21803.6|21883.67|21803.67|21883.55|21803.55|9
1736812100000|2025-01-13 23:48:20|21882.98|21802.98|21882.77|21802.77|21883.38|21803.38|21882.77|21802.77|9
1736812110000|2025-01-13 23:48:30|21882.25|21802.25|21884.28|21804.28|21884.28|21804.28|21882.25|21802.25|8
1736812120000|2025-01-13 23:48:40|21884.48|21804.48|21883.57|21803.57|21885.05|21805.05|21883.5|21803.5|10
1736812130000|2025-01-13 23:48:50|21883.61|21803.61|21884.42|21804.42|21884.42|21804.42|21883.61|21803.61|9
1736812140000|2025-01-13 23:49:00|21884.47|21804.47|21884.87|21804.87|21885.18|21805.18|21884.47|21804.47|10
1736812150000|2025-01-13 23:49:10|21884.93|21804.93|21884.95|21804.95|21886.25|21806.25|21884.44|21804.44|10
1736812160000|2025-01-13 23:49:20|21884.89|21804.89|21882.44|21802.44|21884.89|21804.89|21882.44|21802.44|10
1736812170000|2025-01-13 23:49:30|21883.04|21803.04|21882.54|21802.54|21883.15|21803.15|21882.24|21802.24|10
1736812180000|2025-01-13 23:49:40|21881.77|21801.77|21881.51|21801.51|21881.95|21801.95|21881.23|21801.23|10
1736812190000|2025-01-13 23:49:50|21881.53|21801.53|21881.06|21801.06|21881.54|21801.54|21880.93|21800.93|8
1736812200000|2025-01-13 23:50:00|21881.05|21801.05|21880.72|21800.72|21881.05|21801.05|21880.11|21800.11|10
1736812210000|2025-01-13 23:50:10|21880.79|21800.79|21883.11|21803.11|21883.11|21803.11|21880.79|21800.79|10
1736812220000|2025-01-13 23:50:20|21883.37|21803.37|21881.53|21801.53|21883.37|21803.37|21881.4|21801.4|10
1736812230000|2025-01-13 23:50:30|21881.59|21801.59|21882.88|21802.88|21882.96|21802.96|21881.59|21801.59|10
1736812240000|2025-01-13 23:50:40|21882.29|21802.29|21881.06|21801.06|21882.29|21802.29|21880.02|21800.02|9
1736812250000|2025-01-13 23:50:50|21880.9|21800.9|21880.34|21800.34|21880.9|21800.9|21879.72|21799.72|9
1736812260000|2025-01-13 23:51:00|21880.4|21800.4|21879.8|21799.8|21880.4|21800.4|21879.8|21799.8|9
1736812270000|2025-01-13 23:51:10|21879.87|21799.87|21881.33|21801.33|21881.33|21801.33|21879.87|21799.87|9
1736812280000|2025-01-13 23:51:20|21881.49|21801.49|21882.18|21802.18|21882.42|21802.42|21881.49|21801.49|8
1736812290000|2025-01-13 23:51:30|21883.36|21803.36|21889.12|21809.12|21890.31|21810.31|21883.36|21803.36|10
1736812300000|2025-01-13 23:51:40|21889.46|21809.46|21886.77|21806.77|21889.46|21809.46|21886.19|21806.19|10
1736812310000|2025-01-13 23:51:50|21886.9|21806.9|21887.23|21807.23|21887.8|21807.8|21886.83|21806.83|10
1736812320000|2025-01-13 23:52:00|21887.67|21807.67|21888.07|21808.07|21888.79|21808.79|21887.67|21807.67|10
1736812330000|2025-01-13 23:52:10|21888.26|21808.26|21888.88|21808.88|21888.88|21808.88|21886.98|21806.98|10
1736812340000|2025-01-13 23:52:20|21890.2|21810.2|21889.62|21809.62|21890.2|21810.2|21889.05|21809.05|10
1736812350000|2025-01-13 23:52:30|21889.48|21809.48|21889.17|21809.17|21891.07|21811.07|21889|21809|10
1736812360000|2025-01-13 23:52:40|21889.25|21809.25|21889.58|21809.58|21890.23|21810.23|21888.61|21808.61|9
1736812370000|2025-01-13 23:52:50|21889.69|21809.69|21891.2|21811.2|21891.2|21811.2|21889.33|21809.33|10
1736812380000|2025-01-13 23:53:00|21890.73|21810.73|21891.33|21811.33|21891.78|21811.78|21889.01|21809.01|10
1736812390000|2025-01-13 23:53:10|21890.87|21810.87|21891.57|21811.57|21891.57|21811.57|21889.95|21809.95|10
1736812400000|2025-01-13 23:53:20|21891.56|21811.56|21892.9|21812.9|21892.97|21812.97|21891.54|21811.54|10
1736812410000|2025-01-13 23:53:30|21892.91|21812.91|21889.93|21809.93|21893.94|21813.94|21889.93|21809.93|10
1736812420000|2025-01-13 23:53:40|21889.96|21809.96|21889.9|21809.9|21890.04|21810.04|21889.65|21809.65|10
1736812430000|2025-01-13 23:53:50|21890.03|21810.03|21891.11|21811.11|21891.11|21811.11|21890.03|21810.03|10
1736812440000|2025-01-13 23:54:00|21891.59|21811.59|21891.54|21811.54|21892.63|21812.63|21891.15|21811.15|10
1736812450000|2025-01-13 23:54:10|21891.83|21811.83|21890.04|21810.04|21892|21812|21890.04|21810.04|10
1736812460000|2025-01-13 23:54:20|21889.63|21809.63|21891.41|21811.41|21891.41|21811.41|21889.63|21809.63|9
1736812470000|2025-01-13 23:54:30|21891.35|21811.35|21891.92|21811.92|21892.06|21812.06|21891.35|21811.35|9
1736812480000|2025-01-13 23:54:40|21891.62|21811.62|21892.53|21812.53|21894.07|21814.07|21891.62|21811.62|10
1736812490000|2025-01-13 23:54:50|21891.88|21811.88|21892.49|21812.49|21892.51|21812.51|21891.59|21811.59|10
1736812500000|2025-01-13 23:55:00|21892.27|21812.27|21894.43|21814.43|21894.43|21814.43|21892.27|21812.27|10
1736812510000|2025-01-13 23:55:10|21895.97|21815.97|21899|21819|21899|21819|21895.97|21815.97|10
1736812520000|2025-01-13 23:55:20|21899.36|21819.36|21900.56|21820.56|21900.6|21820.6|21899.36|21819.36|10
1736812530000|2025-01-13 23:55:30|21900.61|21820.61|21900.87|21820.87|21902.12|21822.12|21900.61|21820.61|10
1736812540000|2025-01-13 23:55:40|21900.35|21820.35|21899.58|21819.58|21900.35|21820.35|21899.36|21819.36|10
1736812550000|2025-01-13 23:55:50|21899.7|21819.7|21900.26|21820.26|21900.52|21820.52|21898.9|21818.9|10
1736812560000|2025-01-13 23:56:00|21900.96|21820.96|21900.99|21820.99|21902.02|21822.02|21900.96|21820.96|10
1736812570000|2025-01-13 23:56:10|21901.23|21821.23|21903.25|21823.25|21903.25|21823.25|21900.93|21820.93|10
1736812580000|2025-01-13 23:56:20|21903.26|21823.26|21904.62|21824.62|21904.62|21824.62|21903.26|21823.26|10
1736812590000|2025-01-13 23:56:30|21904.51|21824.51|21909.96|21829.96|21909.96|21829.96|21904.51|21824.51|10
1736812600000|2025-01-13 23:56:40|21910.13|21830.13|21909.42|21829.42|21910.55|21830.55|21909.27|21829.27|10
1736812610000|2025-01-13 23:56:50|21909.97|21829.97|21909.72|21829.72|21910.35|21830.35|21909.66|21829.66|9
1736812620000|2025-01-13 23:57:00|21910.2|21830.2|21909.73|21829.73|21910.64|21830.64|21909.73|21829.73|9
1736812630000|2025-01-13 23:57:10|21908.52|21828.52|21908.7|21828.7|21908.95|21828.95|21908.38|21828.38|10
1736812640000|2025-01-13 23:57:20|21908.54|21828.54|21908.13|21828.13|21909.13|21829.13|21907.81|21827.81|10
1736812650000|2025-01-13 23:57:30|21908.2|21828.2|21906.55|21826.55|21908.2|21828.2|21906.55|21826.55|10
1736812660000|2025-01-13 23:57:40|21906.37|21826.37|21906.23|21826.23|21906.37|21826.37|21905.93|21825.93|10
1736812670000|2025-01-13 23:57:50|21906.1|21826.1|21903.79|21823.79|21906.1|21826.1|21903.76|21823.76|10
1736812680000|2025-01-13 23:58:00|21903.31|21823.31|21900.32|21820.32|21903.37|21823.37|21900.32|21820.32|10
1736812690000|2025-01-13 23:58:10|21900.17|21820.17|21900.4|21820.4|21900.4|21820.4|21899.41|21819.41|10
1736812700000|2025-01-13 23:58:20|21900.78|21820.78|21900.97|21820.97|21900.98|21820.98|21900.55|21820.55|10
1736812710000|2025-01-13 23:58:30|21900.76|21820.76|21899.11|21819.11|21900.83|21820.83|21899.11|21819.11|10
1736812720000|2025-01-13 23:58:40|21899.61|21819.61|21900.42|21820.42|21900.87|21820.87|21899.61|21819.61|10
1736812730000|2025-01-13 23:58:50|21900.25|21820.25|21899.92|21819.92|21900.25|21820.25|21899.56|21819.56|9
1736812740000|2025-01-13 23:59:00|21899.94|21819.94|21899.09|21819.09|21900.28|21820.28|21899.09|21819.09|9
1736812750000|2025-01-13 23:59:10|21898.71|21818.71|21898.49|21818.49|21898.71|21818.71|21898.49|21818.49|9
1736812760000|2025-01-13 23:59:20|21898.63|21818.63|21899.78|21819.78|21899.78|21819.78|21898.63|21818.63|10
1736812770000|2025-01-13 23:59:30|21899.86|21819.86|21901.69|21821.69|21901.69|21821.69|21899.78|21819.78|10
1736812780000|2025-01-13 23:59:40|21901.46|21821.46|21902.05|21822.05|21902.64|21822.64|21900.98|21820.98|8
1736812790000|2025-01-13 23:59:50|21901.83|21821.83|21901.41|21821.41|21902.15|21822.15|21901.22|21821.22|10
1736726400000|2025-01-13 00:00:00|22305.31|22225.31|22307.97|22227.97|22308.67|22228.67|22305.31|22225.31|10
1736726410000|2025-01-13 00:00:10|22307.71|22227.71|22307.55|22227.55|22308.12|22228.12|22307.06|22227.06|9
1736726420000|2025-01-13 00:00:20|22307.37|22227.37|22302.46|22222.46|22307.37|22227.37|22302.46|22222.46|10
1736726430000|2025-01-13 00:00:30|22300.93|22220.93|22298.82|22218.82|22300.93|22220.93|22298.82|22218.82|10
1736726440000|2025-01-13 00:00:40|22299.28|22219.28|22295.75|22215.75|22299.28|22219.28|22295.75|22215.75|10
1736726450000|2025-01-13 00:00:50|22295.87|22215.87|22302.93|22222.93|22302.93|22222.93|22295.59|22215.59|9
1736726460000|2025-01-13 00:01:00|22303.66|22223.66|22306.36|22226.36|22306.36|22226.36|22303.66|22223.66|10
1736726470000|2025-01-13 00:01:10|22306.42|22226.42|22315.01|22235.01|22315.2|22235.2|22306.42|22226.42|10
1736726480000|2025-01-13 00:01:20|22314.81|22234.81|22318.51|22238.51|22318.51|22238.51|22314.68|22234.68|10
1736726490000|2025-01-13 00:01:30|22320.05|22240.05|22320.97|22240.97|22320.97|22240.97|22319.52|22239.52|9
1736726500000|2025-01-13 00:01:40|22321.23|22241.23|22324.25|22244.25|22324.25|22244.25|22321.23|22241.23|10
1736726510000|2025-01-13 00:01:50|22324.63|22244.63|22324.47|22244.47|22325.69|22245.69|22323.02|22243.02|10
1736726520000|2025-01-13 00:02:00|22325.06|22245.06|22325.97|22245.97|22325.97|22245.97|22324.99|22244.99|10
1736726530000|2025-01-13 00:02:10|22326.33|22246.33|22327.48|22247.48|22327.48|22247.48|22326.16|22246.16|10
1736726540000|2025-01-13 00:02:20|22327.74|22247.74|22331.82|22251.82|22331.82|22251.82|22327.74|22247.74|10
1736726550000|2025-01-13 00:02:30|22331.97|22251.97|22330.29|22250.29|22331.97|22251.97|22330.29|22250.29|10
1736726560000|2025-01-13 00:02:40|22330.7|22250.7|22330.71|22250.71|22331.4|22251.4|22330.43|22250.43|10
1736726570000|2025-01-13 00:02:50|22330.81|22250.81|22329.35|22249.35|22330.99|22250.99|22329.35|22249.35|9
1736726580000|2025-01-13 00:03:00|22329.23|22249.23|22331|22251|22331.14|22251.14|22329.23|22249.23|10
1736726590000|2025-01-13 00:03:10|22331.44|22251.44|22330.88|22250.88|22331.44|22251.44|22330.59|22250.59|10
1736726600000|2025-01-13 00:03:20|22330.98|22250.98|22333.13|22253.13|22333.13|22253.13|22330.98|22250.98|10
1736726610000|2025-01-13 00:03:30|22333.45|22253.45|22336.25|22256.25|22336.83|22256.83|22333.45|22253.45|10
1736726620000|2025-01-13 00:03:40|22335.83|22255.83|22333.12|22253.12|22335.83|22255.83|22333.12|22253.12|10
1736726630000|2025-01-13 00:03:50|22332.72|22252.72|22332.41|22252.41|22333.67|22253.67|22332.41|22252.41|8
1736726640000|2025-01-13 00:04:00|22331.79|22251.79|22329.21|22249.21|22331.79|22251.79|22329.18|22249.18|10
1736726650000|2025-01-13 00:04:10|22329.66|22249.66|22330.48|22250.48|22330.48|22250.48|22329.6|22249.6|10
1736726660000|2025-01-13 00:04:20|22330.62|22250.62|22331.73|22251.73|22331.73|22251.73|22330.62|22250.62|10
1736726670000|2025-01-13 00:04:30|22332.71|22252.71|22336.74|22256.74|22336.74|22256.74|22332.71|22252.71|10
1736726680000|2025-01-13 00:04:40|22336.95|22256.95|22338.07|22258.07|22338.67|22258.67|22336.91|22256.91|10
1736726690000|2025-01-13 00:04:50|22338.05|22258.05|22335.07|22255.07|22338.05|22258.05|22335.07|22255.07|9
1736726700000|2025-01-13 00:05:00|22334.91|22254.91|22332.72|22252.72|22334.95|22254.95|22332.72|22252.72|10
1736726710000|2025-01-13 00:05:10|22332.62|22252.62|22331.66|22251.66|22332.86|22252.86|22331.63|22251.63|10
1736726720000|2025-01-13 00:05:20|22331.23|22251.23|22328.88|22248.88|22331.23|22251.23|22328.88|22248.88|10
1736726730000|2025-01-13 00:05:30|22328.96|22248.96|22325.05|22245.05|22329.05|22249.05|22325.05|22245.05|10
1736726740000|2025-01-13 00:05:40|22324.38|22244.38|22323.37|22243.37|22324.56|22244.56|22323.31|22243.31|10
1736726750000|2025-01-13 00:05:50|22323.3|22243.3|22315.62|22235.62|22323.3|22243.3|22315.62|22235.62|10
1736726760000|2025-01-13 00:06:00|22315.56|22235.56|22314.19|22234.19|22315.56|22235.56|22313.28|22233.28|10
1736726770000|2025-01-13 00:06:10|22314.7|22234.7|22313.2|22233.2|22315.03|22235.03|22313|22233|10
1736726780000|2025-01-13 00:06:20|22312.79|22232.79|22313.63|22233.63|22313.63|22233.63|22311.6|22231.6|10
1736726790000|2025-01-13 00:06:30|22313.4|22233.4|22312.93|22232.93|22315.03|22235.03|22312.93|22232.93|10
1736726800000|2025-01-13 00:06:40|22312.68|22232.68|22307.3|22227.3|22312.68|22232.68|22307.02|22227.02|10
1736726810000|2025-01-13 00:06:50|22307.42|22227.42|22302.61|22222.61|22307.87|22227.87|22302.61|22222.61|9
1736726820000|2025-01-13 00:07:00|22302.56|22222.56|22307.15|22227.15|22307.19|22227.19|22301.91|22221.91|10
1736726830000|2025-01-13 00:07:10|22308.3|22228.3|22306.8|22226.8|22308.3|22228.3|22306.8|22226.8|10
1736726840000|2025-01-13 00:07:20|22307.4|22227.4|22305.41|22225.41|22307.4|22227.4|22304.46|22224.46|10
1736726850000|2025-01-13 00:07:30|22305.07|22225.07|22301.76|22221.76|22305.42|22225.42|22301.75|22221.75|10
1736726860000|2025-01-13 00:07:40|22301.6|22221.6|22301.63|22221.63|22301.8|22221.8|22300.4|22220.4|10
1736726870000|2025-01-13 00:07:50|22301.96|22221.96|22306.37|22226.37|22306.37|22226.37|22301.96|22221.96|10
1736726880000|2025-01-13 00:08:00|22306.49|22226.49|22307.41|22227.41|22307.41|22227.41|22305.66|22225.66|10
1736726890000|2025-01-13 00:08:10|22307.78|22227.78|22308.18|22228.18|22308.65|22228.65|22307.78|22227.78|10
1736726900000|2025-01-13 00:08:20|22307.79|22227.79|22310.27|22230.27|22310.27|22230.27|22307.79|22227.79|10
1736726910000|2025-01-13 00:08:30|22310.33|22230.33|22312.77|22232.77|22312.77|22232.77|22309.83|22229.83|9
1736726920000|2025-01-13 00:08:40|22313.79|22233.79|22316.42|22236.42|22316.42|22236.42|22313.75|22233.75|10
1736726930000|2025-01-13 00:08:50|22316.48|22236.48|22317.14|22237.14|22317.25|22237.25|22316.4|22236.4|10
1736726940000|2025-01-13 00:09:00|22316.73|22236.73|22316.08|22236.08|22317.48|22237.48|22316.08|22236.08|10
1736726950000|2025-01-13 00:09:10|22315.69|22235.69|22316.39|22236.39|22316.4|22236.4|22315.35|22235.35|10
1736726960000|2025-01-13 00:09:20|22316.28|22236.28|22315.87|22235.87|22316.98|22236.98|22315.87|22235.87|8
1736726970000|2025-01-13 00:09:30|22315.88|22235.88|22317.68|22237.68|22318.37|22238.37|22315.88|22235.88|10
1736726980000|2025-01-13 00:09:40|22317.56|22237.56|22317.23|22237.23|22317.64|22237.64|22317.1|22237.1|9
1736726990000|2025-01-13 00:09:50|22317.25|22237.25|22317.3|22237.3|22317.3|22237.3|22317.02|22237.02|9
1736727000000|2025-01-13 00:10:00|22317.31|22237.31|22316.56|22236.56|22317.31|22237.31|22316.56|22236.56|9
1736727010000|2025-01-13 00:10:10|22316.48|22236.48|22319.72|22239.72|22319.72|22239.72|22316.01|22236.01|10
1736727020000|2025-01-13 00:10:20|22319.64|22239.64|22322.56|22242.56|22322.56|22242.56|22319.23|22239.23|10
1736727030000|2025-01-13 00:10:30|22322|22242|22322.45|22242.45|22322.45|22242.45|22321.87|22241.87|9
1736727040000|2025-01-13 00:10:40|22322.47|22242.47|22320.51|22240.51|22322.47|22242.47|22320.51|22240.51|10
1736727050000|2025-01-13 00:10:50|22321.21|22241.21|22322.24|22242.24|22322.4|22242.4|22321.21|22241.21|9
1736727060000|2025-01-13 00:11:00|22322.72|22242.72|22324.31|22244.31|22324.48|22244.48|22322.72|22242.72|10
1736727070000|2025-01-13 00:11:10|22324.41|22244.41|22328.51|22248.51|22328.51|22248.51|22324.41|22244.41|10
1736727080000|2025-01-13 00:11:20|22328.68|22248.68|22331.41|22251.41|22331.41|22251.41|22328.68|22248.68|10
1736727090000|2025-01-13 00:11:30|22331.45|22251.45|22330.58|22250.58|22332.24|22252.24|22330.58|22250.58|10
1736727100000|2025-01-13 00:11:40|22330.61|22250.61|22331|22251|22331.49|22251.49|22330.61|22250.61|10
1736727110000|2025-01-13 00:11:50|22330.99|22250.99|22332.23|22252.23|22332.51|22252.51|22330.99|22250.99|10
1736727120000|2025-01-13 00:12:00|22332.18|22252.18|22330.9|22250.9|22332.18|22252.18|22330.9|22250.9|10
1736727130000|2025-01-13 00:12:10|22329.86|22249.86|22328.95|22248.95|22329.91|22249.91|22328.95|22248.95|10
1736727140000|2025-01-13 00:12:20|22329.11|22249.11|22329.04|22249.04|22329.37|22249.37|22328.56|22248.56|9
1736727150000|2025-01-13 00:12:30|22328.91|22248.91|22332.49|22252.49|22332.49|22252.49|22328.91|22248.91|10
1736727160000|2025-01-13 00:12:40|22332.44|22252.44|22337|22257|22337.5|22257.5|22332.44|22252.44|9
1736727170000|2025-01-13 00:12:50|22337.15|22257.15|22338.76|22258.76|22338.76|22258.76|22337.15|22257.15|9
1736727180000|2025-01-13 00:13:00|22339.28|22259.28|22340.02|22260.02|22340.02|22260.02|22339.28|22259.28|10
1736727190000|2025-01-13 00:13:10|22340.03|22260.03|22339.94|22259.94|22341.54|22261.54|22339.73|22259.73|10
1736727200000|2025-01-13 00:13:20|22339.81|22259.81|22340.81|22260.81|22340.81|22260.81|22338.9|22258.9|10
1736727210000|2025-01-13 00:13:30|22340.97|22260.97|22341.15|22261.15|22341.4|22261.4|22340.76|22260.76|10
1736727220000|2025-01-13 00:13:40|22341.16|22261.16|22341.56|22261.56|22341.9|22261.9|22341.16|22261.16|8
1736727230000|2025-01-13 00:13:50|22341.59|22261.59|22338.59|22258.59|22341.91|22261.91|22338.59|22258.59|10
1736727240000|2025-01-13 00:14:00|22337.69|22257.69|22335.96|22255.96|22337.69|22257.69|22335.95|22255.95|9
1736727250000|2025-01-13 00:14:10|22335.25|22255.25|22331.08|22251.08|22335.25|22255.25|22331.08|22251.08|10
1736727260000|2025-01-13 00:14:20|22329.71|22249.71|22328.92|22248.92|22329.71|22249.71|22328.92|22248.92|10
1736727270000|2025-01-13 00:14:30|22329.15|22249.15|22328.38|22248.38|22329.26|22249.26|22328.38|22248.38|9
1736727280000|2025-01-13 00:14:40|22328.23|22248.23|22330.68|22250.68|22330.86|22250.86|22328.23|22248.23|10
1736727290000|2025-01-13 00:14:50|22330.29|22250.29|22332.45|22252.45|22332.51|22252.51|22330.29|22250.29|9
1736727300000|2025-01-13 00:15:00|22332.87|22252.87|22333.65|22253.65|22334.45|22254.45|22332.87|22252.87|10
1736727310000|2025-01-13 00:15:10|22333.72|22253.72|22333.66|22253.66|22334.39|22254.39|22333.57|22253.57|10
1736727320000|2025-01-13 00:15:20|22333.5|22253.5|22336.48|22256.48|22336.48|22256.48|22333.17|22253.17|10
1736727330000|2025-01-13 00:15:30|22336.5|22256.5|22334.34|22254.34|22336.5|22256.5|22334.34|22254.34|10
1736727340000|2025-01-13 00:15:40|22334.31|22254.31|22334.25|22254.25|22334.32|22254.32|22333.82|22253.82|10
1736727350000|2025-01-13 00:15:50|22334.46|22254.46|22335.73|22255.73|22335.73|22255.73|22334.17|22254.17|10
1736727360000|2025-01-13 00:16:00|22333.04|22253.04|22335.21|22255.21|22335.21|22255.21|22332.94|22252.94|10
1736727370000|2025-01-13 00:16:10|22335.38|22255.38|22342.8|22262.8|22342.8|22262.8|22335.38|22255.38|10
1736727380000|2025-01-13 00:16:20|22343.85|22263.85|22350.24|22270.24|22350.24|22270.24|22343.85|22263.85|10
1736727390000|2025-01-13 00:16:30|22351.14|22271.14|22352.05|22272.05|22352.05|22272.05|22351.14|22271.14|9
1736727400000|2025-01-13 00:16:40|22351.73|22271.73|22354.08|22274.08|22354.08|22274.08|22351.73|22271.73|9
1736727410000|2025-01-13 00:16:50|22354.28|22274.28|22353.98|22273.98|22354.3|22274.3|22353.51|22273.51|10
1736727420000|2025-01-13 00:17:00|22354.01|22274.01|22351.24|22271.24|22354.01|22274.01|22351.24|22271.24|10
1736727430000|2025-01-13 00:17:10|22351.08|22271.08|22347.7|22267.7|22351.08|22271.08|22347.7|22267.7|10
1736727440000|2025-01-13 00:17:20|22347.78|22267.78|22347.26|22267.26|22348.36|22268.36|22347.25|22267.25|10
1736727450000|2025-01-13 00:17:30|22347.29|22267.29|22343.5|22263.5|22347.29|22267.29|22343.07|22263.07|9
1736727460000|2025-01-13 00:17:40|22344.01|22264.01|22338.58|22258.58|22344.01|22264.01|22338.58|22258.58|10
1736727470000|2025-01-13 00:17:50|22338.62|22258.62|22331.66|22251.66|22338.62|22258.62|22331.35|22251.35|9
1736727480000|2025-01-13 00:18:00|22331.94|22251.94|22332.44|22252.44|22332.44|22252.44|22331.83|22251.83|10
1736727490000|2025-01-13 00:18:10|22332.65|22252.65|22333.89|22253.89|22333.92|22253.92|22332.65|22252.65|10
1736727500000|2025-01-13 00:18:20|22334.4|22254.4|22345.38|22265.38|22345.48|22265.48|22333.82|22253.82|9
1736727510000|2025-01-13 00:18:30|22345.47|22265.47|22348.98|22268.98|22348.98|22268.98|22345.47|22265.47|9
1736727520000|2025-01-13 00:18:40|22344.8|22264.8|22345.54|22265.54|22345.54|22265.54|22344.13|22264.13|10
1736727530000|2025-01-13 00:18:50|22346.04|22266.04|22338.5|22258.5|22346.04|22266.04|22338.48|22258.48|10
1736727540000|2025-01-13 00:19:00|22338.62|22258.62|22338.21|22258.21|22339.56|22259.56|22338.21|22258.21|9
1736727550000|2025-01-13 00:19:10|22338.07|22258.07|22335.87|22255.87|22338.7|22258.7|22335.87|22255.87|9
1736727560000|2025-01-13 00:19:20|22335.97|22255.97|22335.07|22255.07|22336.4|22256.4|22335.07|22255.07|10
1736727570000|2025-01-13 00:19:30|22335.15|22255.15|22334.61|22254.61|22335.18|22255.18|22334.32|22254.32|8
1736727580000|2025-01-13 00:19:40|22334.4|22254.4|22334.91|22254.91|22334.91|22254.91|22334.35|22254.35|10
1736727590000|2025-01-13 00:19:50|22334.82|22254.82|22333.21|22253.21|22339.12|22259.12|22332.8|22252.8|10
1736727600000|2025-01-13 00:20:00|22333.34|22253.34|22335.29|22255.29|22335.29|22255.29|22333.34|22253.34|10
1736727610000|2025-01-13 00:20:10|22335.46|22255.46|22335.83|22255.83|22336.21|22256.21|22335.34|22255.34|10
1736727620000|2025-01-13 00:20:20|22335.82|22255.82|22336.64|22256.64|22336.66|22256.66|22335.56|22255.56|8
1736727630000|2025-01-13 00:20:30|22336.65|22256.65|22340.06|22260.06|22341.07|22261.07|22335.5|22255.5|8
1736727640000|2025-01-13 00:20:40|22338.63|22258.63|22331.04|22251.04|22338.63|22258.63|22330.77|22250.77|10
1736727650000|2025-01-13 00:20:50|22330.78|22250.78|22329.18|22249.18|22330.78|22250.78|22329.18|22249.18|9
1736727660000|2025-01-13 00:21:00|22328.96|22248.96|22326.87|22246.87|22328.99|22248.99|22326.87|22246.87|10
1736727670000|2025-01-13 00:21:10|22326.63|22246.63|22325.67|22245.67|22326.63|22246.63|22325.67|22245.67|10
1736727680000|2025-01-13 00:21:20|22325.33|22245.33|22325.06|22245.06|22325.36|22245.36|22324.96|22244.96|9
1736727690000|2025-01-13 00:21:30|22325|22245|22324.64|22244.64|22325.18|22245.18|22324.35|22244.35|9
1736727700000|2025-01-13 00:21:40|22324.6|22244.6|22324.06|22244.06|22324.6|22244.6|22323.07|22243.07|9
1736727710000|2025-01-13 00:21:50|22324.02|22244.02|22323.67|22243.67|22324.23|22244.23|22323.67|22243.67|10
1736727720000|2025-01-13 00:22:00|22323.62|22243.62|22323.92|22243.92|22323.92|22243.92|22322.64|22242.64|9
1736727730000|2025-01-13 00:22:10|22324.1|22244.1|22325.3|22245.3|22325.3|22245.3|22324.1|22244.1|10
1736727740000|2025-01-13 00:22:20|22325.46|22245.46|22328.37|22248.37|22328.37|22248.37|22325.46|22245.46|10
1736727750000|2025-01-13 00:22:30|22326.41|22246.41|22330|22250|22330|22250|22326.41|22246.41|9
1736727760000|2025-01-13 00:22:40|22330.23|22250.23|22330.91|22250.91|22330.91|22250.91|22330.23|22250.23|10
1736727770000|2025-01-13 00:22:50|22330.97|22250.97|22333.31|22253.31|22333.31|22253.31|22330.67|22250.67|10
1736727780000|2025-01-13 00:23:00|22333.36|22253.36|22338.12|22258.12|22338.12|22258.12|22332.19|22252.19|10
1736727790000|2025-01-13 00:23:10|22338.66|22258.66|22339.53|22259.53|22339.53|22259.53|22338.64|22258.64|10
1736727800000|2025-01-13 00:23:20|22340.26|22260.26|22343.13|22263.13|22343.13|22263.13|22340.26|22260.26|10
1736727810000|2025-01-13 00:23:30|22343.23|22263.23|22342.61|22262.61|22343.28|22263.28|22342.56|22262.56|10
1736727820000|2025-01-13 00:23:40|22342.69|22262.69|22346.14|22266.14|22346.14|22266.14|22342.69|22262.69|10
1736727830000|2025-01-13 00:23:50|22346.19|22266.19|22347.79|22267.79|22347.94|22267.94|22346.19|22266.19|10
1736727840000|2025-01-13 00:24:00|22347.71|22267.71|22352.13|22272.13|22352.13|22272.13|22347.71|22267.71|10
1736727850000|2025-01-13 00:24:10|22352.33|22272.33|22353.38|22273.38|22353.69|22273.69|22352.33|22272.33|10
1736727860000|2025-01-13 00:24:20|22353.36|22273.36|22355.02|22275.02|22355.32|22275.32|22353.14|22273.14|10
1736727870000|2025-01-13 00:24:30|22354.97|22274.97|22355.9|22275.9|22355.9|22275.9|22354.62|22274.62|10
1736727880000|2025-01-13 00:24:40|22356.65|22276.65|22358.78|22278.78|22358.86|22278.86|22356.65|22276.65|10
1736727890000|2025-01-13 00:24:50|22358.48|22278.48|22359.18|22279.18|22359.18|22279.18|22358.26|22278.26|8
1736727900000|2025-01-13 00:25:00|22362.69|22282.69|22372.06|22292.06|22372.2|22292.2|22362.69|22282.69|8
1736727910000|2025-01-13 00:25:10|22372.17|22292.17|22385.08|22305.08|22385.08|22305.08|22372.13|22292.13|10
1736727920000|2025-01-13 00:25:20|22386.1|22306.1|22390.26|22310.26|22390.26|22310.26|22386.1|22306.1|10
1736727930000|2025-01-13 00:25:30|22389.74|22309.74|22390.11|22310.11|22390.24|22310.24|22389.15|22309.15|10
1736727940000|2025-01-13 00:25:40|22389.96|22309.96|22389.6|22309.6|22390.04|22310.04|22388.73|22308.73|10
1736727950000|2025-01-13 00:25:50|22389.88|22309.88|22389.84|22309.84|22390.04|22310.04|22389.5|22309.5|9
1736727960000|2025-01-13 00:26:00|22389.87|22309.87|22396.53|22316.53|22396.54|22316.54|22389.87|22309.87|10
1736727970000|2025-01-13 00:26:10|22396.44|22316.44|22404.83|22324.83|22404.83|22324.83|22396.44|22316.44|10
1736727980000|2025-01-13 00:26:20|22405.68|22325.68|22410.67|22330.67|22410.67|22330.67|22405.68|22325.68|10
1736727990000|2025-01-13 00:26:30|22411.01|22331.01|22418.1|22338.1|22418.1|22338.1|22411.01|22331.01|10
1736728000000|2025-01-13 00:26:40|22417.98|22337.98|22428.42|22348.42|22428.42|22348.42|22417.98|22337.98|10
1736728010000|2025-01-13 00:26:50|22430.17|22350.17|22435.93|22355.93|22435.93|22355.93|22430.17|22350.17|10
1736728020000|2025-01-13 00:27:00|22436.57|22356.57|22438.89|22358.89|22440.41|22360.41|22436.57|22356.57|10
1736728030000|2025-01-13 00:27:10|22438.88|22358.88|22439.2|22359.2|22440.49|22360.49|22438.88|22358.88|10
1736728040000|2025-01-13 00:27:20|22439.26|22359.26|22440.16|22360.16|22440.18|22360.18|22438.86|22358.86|10
1736728050000|2025-01-13 00:27:30|22440.84|22360.84|22443.53|22363.53|22443.53|22363.53|22440.82|22360.82|9
1736728060000|2025-01-13 00:27:40|22443.5|22363.5|22455.56|22375.56|22455.56|22375.56|22443.5|22363.5|10
1736728070000|2025-01-13 00:27:50|22455.5|22375.5|22461.09|22381.09|22461.09|22381.09|22455|22375|10
1736728080000|2025-01-13 00:28:00|22461.67|22381.67|22488.22|22408.22|22488.22|22408.22|22461.67|22381.67|10
1736728090000|2025-01-13 00:28:10|22491.85|22411.85|22507.55|22427.55|22507.55|22427.55|22491.85|22411.85|10
1736728100000|2025-01-13 00:28:20|22507.89|22427.89|22533.28|22453.28|22533.28|22453.28|22507.89|22427.89|10
1736728110000|2025-01-13 00:28:30|22533.96|22453.96|22560.33|22480.33|22561.23|22481.23|22533.96|22453.96|10
1736728120000|2025-01-13 00:28:40|22561.09|22481.09|22566.9|22486.9|22568.73|22488.73|22561.09|22481.09|10
1736728130000|2025-01-13 00:28:50|22566.65|22486.65|22561.44|22481.44|22566.65|22486.65|22561.44|22481.44|10
1736728140000|2025-01-13 00:29:00|22557.96|22477.96|22555.77|22475.77|22557.96|22477.96|22552.77|22472.77|10
1736728150000|2025-01-13 00:29:10|22556.47|22476.47|22559.32|22479.32|22560.05|22480.05|22556.47|22476.47|10
1736728160000|2025-01-13 00:29:20|22558.96|22478.96|22555.28|22475.28|22558.96|22478.96|22555.28|22475.28|10
1736728170000|2025-01-13 00:29:30|22554.47|22474.47|22547.06|22467.06|22554.47|22474.47|22546.8|22466.8|10
1736728180000|2025-01-13 00:29:40|22547.93|22467.93|22545.84|22465.84|22548.7|22468.7|22545.84|22465.84|9
1736728190000|2025-01-13 00:29:50|22544.55|22464.55|22535.11|22455.11|22544.55|22464.55|22535.09|22455.09|9
1736728200000|2025-01-13 00:30:00|22535|22455|22535.84|22455.84|22535.84|22455.84|22530.04|22450.04|10
1736728210000|2025-01-13 00:30:10|22535.85|22455.85|22542.69|22462.69|22542.69|22462.69|22535.85|22455.85|10
1736728220000|2025-01-13 00:30:20|22543.92|22463.92|22548.02|22468.02|22548.24|22468.24|22543.92|22463.92|10
1736728230000|2025-01-13 00:30:30|22547.39|22467.39|22548.43|22468.43|22548.89|22468.89|22547.2|22467.2|10
1736728240000|2025-01-13 00:30:40|22548.5|22468.5|22557.25|22477.25|22557.86|22477.86|22548.36|22468.36|10
1736728250000|2025-01-13 00:30:50|22556.59|22476.59|22561.84|22481.84|22562.1|22482.1|22556.54|22476.54|10
1736728260000|2025-01-13 00:31:00|22561.65|22481.65|22558.34|22478.34|22561.65|22481.65|22558.34|22478.34|10
1736728270000|2025-01-13 00:31:10|22559.32|22479.32|22565.8|22485.8|22566.4|22486.4|22559.32|22479.32|10
1736728280000|2025-01-13 00:31:20|22566.48|22486.48|22570.83|22490.83|22570.83|22490.83|22566.48|22486.48|10
1736728290000|2025-01-13 00:31:30|22572.73|22492.73|22579.9|22499.9|22579.9|22499.9|22572.73|22492.73|10
1736728300000|2025-01-13 00:31:40|22581.51|22501.51|22592.56|22512.56|22592.56|22512.56|22581.51|22501.51|10
1736728310000|2025-01-13 00:31:50|22592.85|22512.85|22604.41|22524.41|22604.41|22524.41|22592.85|22512.85|10
1736728320000|2025-01-13 00:32:00|22607.85|22527.85|22616.87|22536.87|22616.87|22536.87|22607.85|22527.85|10
1736728330000|2025-01-13 00:32:10|22617.89|22537.89|22621.66|22541.66|22621.66|22541.66|22617.89|22537.89|10
1736728340000|2025-01-13 00:32:20|22621.17|22541.17|22623.96|22543.96|22623.96|22543.96|22620.18|22540.18|10
1736728350000|2025-01-13 00:32:30|22624.67|22544.67|22639.47|22559.47|22639.47|22559.47|22624.25|22544.25|10
1736728360000|2025-01-13 00:32:40|22642.06|22562.06|22650.66|22570.66|22651.97|22571.97|22642.06|22562.06|10
1736728370000|2025-01-13 00:32:50|22649.4|22569.4|22638.32|22558.32|22649.4|22569.4|22637.9|22557.9|10
1736728380000|2025-01-13 00:33:00|22638.39|22558.39|22628.44|22548.44|22638.39|22558.39|22627.52|22547.52|10
1736728390000|2025-01-13 00:33:10|22628.02|22548.02|22625.33|22545.33|22628.24|22548.24|22624.58|22544.58|10
1736728400000|2025-01-13 00:33:20|22626.41|22546.41|22640.59|22560.59|22640.59|22560.59|22626.41|22546.41|10
1736728410000|2025-01-13 00:33:30|22641.25|22561.25|22637.35|22557.35|22641.63|22561.63|22637.35|22557.35|10
1736728420000|2025-01-13 00:33:40|22636.83|22556.83|22652.93|22572.93|22652.93|22572.93|22636.83|22556.83|10
1736728430000|2025-01-13 00:33:50|22655.28|22575.28|22657.05|22577.05|22657.1|22577.1|22654.65|22574.65|9
1736728440000|2025-01-13 00:34:00|22657.29|22577.29|22671.3|22591.3|22671.34|22591.34|22657.29|22577.29|10
1736728450000|2025-01-13 00:34:10|22669.75|22589.75|22669.34|22589.34|22669.75|22589.75|22667.31|22587.31|10
1736728460000|2025-01-13 00:34:20|22669.76|22589.76|22665.99|22585.99|22669.96|22589.96|22665.99|22585.99|10
1736728470000|2025-01-13 00:34:30|22662.07|22582.07|22661.82|22581.82|22664.48|22584.48|22661.82|22581.82|10
1736728480000|2025-01-13 00:34:40|22671.86|22591.86|22666.02|22586.02|22671.86|22591.86|22666.02|22586.02|10
1736728490000|2025-01-13 00:34:50|22664.03|22584.03|22660.64|22580.64|22664.03|22584.03|22660.64|22580.64|10
1736728500000|2025-01-13 00:35:00|22659.59|22579.59|22672.81|22592.81|22672.81|22592.81|22659.3|22579.3|10
1736728510000|2025-01-13 00:35:10|22673.99|22593.99|22678.93|22598.93|22679.75|22599.75|22673.99|22593.99|10
1736728520000|2025-01-13 00:35:20|22678.88|22598.88|22682.64|22602.64|22682.64|22602.64|22678.7|22598.7|10
1736728530000|2025-01-13 00:35:30|22683.3|22603.3|22682.25|22602.25|22683.3|22603.3|22682.25|22602.25|10
1736728540000|2025-01-13 00:35:40|22682.33|22602.33|22682.91|22602.91|22683.53|22603.53|22682.13|22602.13|10
1736728550000|2025-01-13 00:35:50|22682.86|22602.86|22679.07|22599.07|22684.78|22604.78|22678.73|22598.73|10
1736728560000|2025-01-13 00:36:00|22678.7|22598.7|22685.52|22605.52|22685.52|22605.52|22678.7|22598.7|10
1736728570000|2025-01-13 00:36:10|22686.33|22606.33|22687.39|22607.39|22688.17|22608.17|22686.23|22606.23|10
1736728580000|2025-01-13 00:36:20|22687.4|22607.4|22686.9|22606.9|22688.23|22608.23|22686.9|22606.9|10
1736728590000|2025-01-13 00:36:30|22686.74|22606.74|22686.7|22606.7|22686.74|22606.74|22684.44|22604.44|10
1736728600000|2025-01-13 00:36:40|22687.02|22607.02|22689.03|22609.03|22689.03|22609.03|22686.91|22606.91|10
1736728610000|2025-01-13 00:36:50|22689.28|22609.28|22693.58|22613.58|22693.58|22613.58|22689.28|22609.28|10
1736728620000|2025-01-13 00:37:00|22693.6|22613.6|22691.81|22611.81|22693.86|22613.86|22691.81|22611.81|10
1736728630000|2025-01-13 00:37:10|22691.77|22611.77|22696.15|22616.15|22696.15|22616.15|22691.01|22611.01|10
1736728640000|2025-01-13 00:37:20|22695.56|22615.56|22696.09|22616.09|22696.89|22616.89|22695.35|22615.35|10
1736728650000|2025-01-13 00:37:30|22696.03|22616.03|22697.88|22617.88|22697.88|22617.88|22694.49|22614.49|10
1736728660000|2025-01-13 00:37:40|22697.87|22617.87|22700.3|22620.3|22700.3|22620.3|22697.87|22617.87|10
1736728670000|2025-01-13 00:37:50|22700.09|22620.09|22699.11|22619.11|22700.09|22620.09|22699.02|22619.02|10
1736728680000|2025-01-13 00:38:00|22699.37|22619.37|22692.3|22612.3|22699.37|22619.37|22692.3|22612.3|10
1736728690000|2025-01-13 00:38:10|22690.76|22610.76|22687.41|22607.41|22690.86|22610.86|22687.28|22607.28|10
1736728700000|2025-01-13 00:38:20|22685.37|22605.37|22673.73|22593.73|22685.37|22605.37|22673.73|22593.73|10
1736728710000|2025-01-13 00:38:30|22671.24|22591.24|22663.1|22583.1|22671.66|22591.66|22662.64|22582.64|10
1736728720000|2025-01-13 00:38:40|22663.67|22583.67|22661.92|22581.92|22663.67|22583.67|22660.06|22580.06|9
1736728730000|2025-01-13 00:38:50|22661.56|22581.56|22661.98|22581.98|22662.22|22582.22|22661.48|22581.48|9
1736728740000|2025-01-13 00:39:00|22662.48|22582.48|22671.21|22591.21|22671.21|22591.21|22662.48|22582.48|10
1736728750000|2025-01-13 00:39:10|22672.27|22592.27|22687.2|22607.2|22687.2|22607.2|22672.27|22592.27|10
1736728760000|2025-01-13 00:39:20|22687.53|22607.53|22686.44|22606.44|22687.53|22607.53|22685.99|22605.99|10
1736728770000|2025-01-13 00:39:30|22685.92|22605.92|22686.78|22606.78|22686.78|22606.78|22684.92|22604.92|10
1736728780000|2025-01-13 00:39:40|22685.23|22605.23|22674.55|22594.55|22685.23|22605.23|22674.55|22594.55|10
1736728790000|2025-01-13 00:39:50|22673.77|22593.77|22672.05|22592.05|22673.77|22593.77|22671.27|22591.27|10
1736728800000|2025-01-13 00:40:00|22672.3|22592.3|22674.93|22594.93|22674.93|22594.93|22672.17|22592.17|10
1736728810000|2025-01-13 00:40:10|22675.53|22595.53|22671.95|22591.95|22675.53|22595.53|22671.95|22591.95|10
1736728820000|2025-01-13 00:40:20|22671.7|22591.7|22670.53|22590.53|22672.94|22592.94|22670.51|22590.51|10
1736728830000|2025-01-13 00:40:30|22671.18|22591.18|22669.66|22589.66|22671.18|22591.18|22669.29|22589.29|10
1736728840000|2025-01-13 00:40:40|22668.76|22588.76|22670.29|22590.29|22670.29|22590.29|22667.75|22587.75|10
1736728850000|2025-01-13 00:40:50|22670.32|22590.32|22670.34|22590.34|22670.64|22590.64|22669.35|22589.35|10
1736728860000|2025-01-13 00:41:00|22670.48|22590.48|22673.3|22593.3|22673.3|22593.3|22670.48|22590.48|10
1736728870000|2025-01-13 00:41:10|22672.13|22592.13|22671.6|22591.6|22672.13|22592.13|22668.38|22588.38|10
1736728880000|2025-01-13 00:41:20|22672.13|22592.13|22680.7|22600.7|22681.57|22601.57|22672.13|22592.13|10
1736728890000|2025-01-13 00:41:30|22679.03|22599.03|22677.47|22597.47|22679.03|22599.03|22676.81|22596.81|10
1736728900000|2025-01-13 00:41:40|22677.73|22597.73|22674.76|22594.76|22678.51|22598.51|22674.76|22594.76|10
1736728910000|2025-01-13 00:41:50|22674.95|22594.95|22678.55|22598.55|22678.55|22598.55|22674.74|22594.74|10
1736728920000|2025-01-13 00:42:00|22678.66|22598.66|22681.4|22601.4|22681.76|22601.76|22678.66|22598.66|10
1736728930000|2025-01-13 00:42:10|22681.26|22601.26|22685.35|22605.35|22685.35|22605.35|22681.26|22601.26|10
1736728940000|2025-01-13 00:42:20|22688.21|22608.21|22685.91|22605.91|22689.36|22609.36|22685.91|22605.91|9
1736728950000|2025-01-13 00:42:30|22686.61|22606.61|22685.18|22605.18|22686.61|22606.61|22685|22605|10
1736728960000|2025-01-13 00:42:40|22686.03|22606.03|22682.81|22602.81|22686.03|22606.03|22682.81|22602.81|10
1736728970000|2025-01-13 00:42:50|22682.65|22602.65|22681.21|22601.21|22682.65|22602.65|22681.21|22601.21|10
1736728980000|2025-01-13 00:43:00|22681.19|22601.19|22679.2|22599.2|22681.33|22601.33|22679.11|22599.11|10
1736728990000|2025-01-13 00:43:10|22678.85|22598.85|22675.17|22595.17|22678.85|22598.85|22675.17|22595.17|10
1736729000000|2025-01-13 00:43:20|22674.76|22594.76|22670.78|22590.78|22674.98|22594.98|22670.78|22590.78|10
1736729010000|2025-01-13 00:43:30|22670.19|22590.19|22663.91|22583.91|22670.19|22590.19|22663.91|22583.91|10
1736729020000|2025-01-13 00:43:40|22663.81|22583.81|22663.26|22583.26|22664.72|22584.72|22663.26|22583.26|10
1736729030000|2025-01-13 00:43:50|22662.98|22582.98|22664.8|22584.8|22664.8|22584.8|22662.32|22582.32|10
1736729040000|2025-01-13 00:44:00|22664.3|22584.3|22663.22|22583.22|22664.83|22584.83|22663.08|22583.08|10
1736729050000|2025-01-13 00:44:10|22658.5|22578.5|22647.55|22567.55|22658.5|22578.5|22647.55|22567.55|10
1736729060000|2025-01-13 00:44:20|22646.87|22566.87|22638.16|22558.16|22646.87|22566.87|22638.16|22558.16|10
1736729070000|2025-01-13 00:44:30|22634.85|22554.85|22630.57|22550.57|22634.85|22554.85|22630.23|22550.23|10
1736729080000|2025-01-13 00:44:40|22630.19|22550.19|22624.02|22544.02|22630.19|22550.19|22623.32|22543.32|9
1736729090000|2025-01-13 00:44:50|22623.73|22543.73|22625.55|22545.55|22627.94|22547.94|22623.73|22543.73|10
1736729100000|2025-01-13 00:45:00|22625.94|22545.94|22629.2|22549.2|22630.64|22550.64|22625.94|22545.94|10
1736729110000|2025-01-13 00:45:10|22628.73|22548.73|22624.24|22544.24|22628.73|22548.73|22623.46|22543.46|10
1736729120000|2025-01-13 00:45:20|22624.41|22544.41|22619.81|22539.81|22625.34|22545.34|22619.81|22539.81|10
1736729130000|2025-01-13 00:45:30|22620.08|22540.08|22615.31|22535.31|22620.08|22540.08|22615.15|22535.15|10
1736729140000|2025-01-13 00:45:40|22615.22|22535.22|22610.55|22530.55|22615.22|22535.22|22610.55|22530.55|10
1736729150000|2025-01-13 00:45:50|22610.82|22530.82|22608.95|22528.95|22610.82|22530.82|22608.95|22528.95|9
1736729160000|2025-01-13 00:46:00|22608.68|22528.68|22603.37|22523.37|22608.68|22528.68|22603.37|22523.37|10
1736729170000|2025-01-13 00:46:10|22601.09|22521.09|22596.89|22516.89|22601.09|22521.09|22596.89|22516.89|10
1736729180000|2025-01-13 00:46:20|22597.4|22517.4|22597.19|22517.19|22598.48|22518.48|22596.72|22516.72|10
1736729190000|2025-01-13 00:46:30|22596.84|22516.84|22595.27|22515.27|22596.84|22516.84|22595.26|22515.26|10
1736729200000|2025-01-13 00:46:40|22595.15|22515.15|22595.51|22515.51|22596.33|22516.33|22595.15|22515.15|10
1736729210000|2025-01-13 00:46:50|22595.22|22515.22|22596.41|22516.41|22596.56|22516.56|22595.22|22515.22|10
1736729220000|2025-01-13 00:47:00|22596.39|22516.39|22597.06|22517.06|22597.73|22517.73|22596.39|22516.39|10
1736729230000|2025-01-13 00:47:10|22595.81|22515.81|22586.36|22506.36|22595.81|22515.81|22585.87|22505.87|10
1736729240000|2025-01-13 00:47:20|22586.89|22506.89|22584.87|22504.87|22586.89|22506.89|22582.72|22502.72|10
1736729250000|2025-01-13 00:47:30|22585.49|22505.49|22582.59|22502.59|22586.3|22506.3|22582.21|22502.21|10
1736729260000|2025-01-13 00:47:40|22583.79|22503.79|22580.74|22500.74|22583.79|22503.79|22580.67|22500.67|10
1736729270000|2025-01-13 00:47:50|22581|22501|22580.57|22500.57|22581.09|22501.09|22579.79|22499.79|10
1736729280000|2025-01-13 00:48:00|22580.48|22500.48|22581.8|22501.8|22581.8|22501.8|22579.32|22499.32|10
1736729290000|2025-01-13 00:48:10|22581.21|22501.21|22581.32|22501.32|22581.47|22501.47|22580.56|22500.56|10
1736729300000|2025-01-13 00:48:20|22580.83|22500.83|22581.06|22501.06|22581.26|22501.26|22578.61|22498.61|10
1736729310000|2025-01-13 00:48:30|22581.42|22501.42|22582.93|22502.93|22582.93|22502.93|22581.42|22501.42|10
1736729320000|2025-01-13 00:48:40|22582.16|22502.16|22578|22498|22582.16|22502.16|22578|22498|10
1736729330000|2025-01-13 00:48:50|22577.11|22497.11|22577.72|22497.72|22577.93|22497.93|22576.96|22496.96|10
1736729340000|2025-01-13 00:49:00|22578.17|22498.17|22579.31|22499.31|22581.66|22501.66|22577.92|22497.92|10
1736729350000|2025-01-13 00:49:10|22579.61|22499.61|22577.17|22497.17|22579.61|22499.61|22576.21|22496.21|10
1736729360000|2025-01-13 00:49:20|22577.89|22497.89|22575.95|22495.95|22578.36|22498.36|22575.65|22495.65|10
1736729370000|2025-01-13 00:49:30|22575.98|22495.98|22579.56|22499.56|22579.56|22499.56|22575.09|22495.09|10
1736729380000|2025-01-13 00:49:40|22580.01|22500.01|22581.69|22501.69|22582.95|22502.95|22580.01|22500.01|9
1736729390000|2025-01-13 00:49:50|22582.01|22502.01|22582.99|22502.99|22583.35|22503.35|22581.48|22501.48|10
1736729400000|2025-01-13 00:50:00|22583.12|22503.12|22586.64|22506.64|22586.82|22506.82|22582.96|22502.96|10
1736729410000|2025-01-13 00:50:10|22586.2|22506.2|22596.41|22516.41|22596.41|22516.41|22586.2|22506.2|10
1736729420000|2025-01-13 00:50:20|22596.57|22516.57|22601.4|22521.4|22601.4|22521.4|22595.96|22515.96|10
1736729430000|2025-01-13 00:50:30|22602.84|22522.84|22607.06|22527.06|22607.06|22527.06|22602.73|22522.73|10
1736729440000|2025-01-13 00:50:40|22607.68|22527.68|22610.08|22530.08|22610.22|22530.22|22607.68|22527.68|10
1736729450000|2025-01-13 00:50:50|22609.79|22529.79|22611.34|22531.34|22611.64|22531.64|22609.79|22529.79|10
1736729460000|2025-01-13 00:51:00|22611.88|22531.88|22614.3|22534.3|22614.3|22534.3|22611.25|22531.25|9
1736729470000|2025-01-13 00:51:10|22614.67|22534.67|22615.04|22535.04|22615.28|22535.28|22614.08|22534.08|10
1736729480000|2025-01-13 00:51:20|22614.31|22534.31|22609.92|22529.92|22614.31|22534.31|22609.92|22529.92|10
1736729490000|2025-01-13 00:51:30|22608.93|22528.93|22610.83|22530.83|22611.55|22531.55|22606.17|22526.17|10
1736729500000|2025-01-13 00:51:40|22608.67|22528.67|22609.56|22529.56|22609.71|22529.71|22608.67|22528.67|8
1736729510000|2025-01-13 00:51:50|22609.87|22529.87|22605.33|22525.33|22609.87|22529.87|22605.33|22525.33|10
1736729520000|2025-01-13 00:52:00|22604.27|22524.27|22603.98|22523.98|22604.4|22524.4|22602.98|22522.98|10
1736729530000|2025-01-13 00:52:10|22605.04|22525.04|22604.84|22524.84|22606.3|22526.3|22604.84|22524.84|10
1736729540000|2025-01-13 00:52:20|22604.61|22524.61|22600.71|22520.71|22604.61|22524.61|22600.71|22520.71|10
1736729550000|2025-01-13 00:52:30|22600.63|22520.63|22599.42|22519.42|22600.63|22520.63|22598.47|22518.47|10
1736729560000|2025-01-13 00:52:40|22600.23|22520.23|22602.7|22522.7|22602.7|22522.7|22600.23|22520.23|9
1736729570000|2025-01-13 00:52:50|22602.87|22522.87|22601.08|22521.08|22602.97|22522.97|22601.08|22521.08|10
1736729580000|2025-01-13 00:53:00|22600.46|22520.46|22601.01|22521.01|22601.27|22521.27|22599.8|22519.8|10
1736729590000|2025-01-13 00:53:10|22601.63|22521.63|22598.02|22518.02|22601.77|22521.77|22597.1|22517.1|10
1736729600000|2025-01-13 00:53:20|22598.14|22518.14|22596|22516|22598.14|22518.14|22596|22516|10
1736729610000|2025-01-13 00:53:30|22596.59|22516.59|22596.6|22516.6|22597.56|22517.56|22596.57|22516.57|10
1736729620000|2025-01-13 00:53:40|22596.17|22516.17|22597.33|22517.33|22597.33|22517.33|22596.17|22516.17|10
1736729630000|2025-01-13 00:53:50|22597.48|22517.48|22599.21|22519.21|22599.21|22519.21|22597.48|22517.48|10
1736729640000|2025-01-13 00:54:00|22599.41|22519.41|22602.17|22522.17|22602.17|22522.17|22599.41|22519.41|9
1736729650000|2025-01-13 00:54:10|22601.55|22521.55|22600.79|22520.79|22601.55|22521.55|22600.16|22520.16|9
1736729660000|2025-01-13 00:54:20|22600.78|22520.78|22598.38|22518.38|22600.78|22520.78|22598.06|22518.06|9
1736729670000|2025-01-13 00:54:30|22599.77|22519.77|22597.73|22517.73|22600.93|22520.93|22597.73|22517.73|10
1736729680000|2025-01-13 00:54:40|22597.53|22517.53|22592.04|22512.04|22597.53|22517.53|22592.04|22512.04|10
1736729690000|2025-01-13 00:54:50|22592.66|22512.66|22593.95|22513.95|22593.99|22513.99|22592.66|22512.66|10
1736729700000|2025-01-13 00:55:00|22593.98|22513.98|22595.33|22515.33|22595.63|22515.63|22593.98|22513.98|10
1736729710000|2025-01-13 00:55:10|22595.26|22515.26|22591.43|22511.43|22595.26|22515.26|22591.43|22511.43|10
1736729720000|2025-01-13 00:55:20|22590.73|22510.73|22587.24|22507.24|22591.53|22511.53|22587.24|22507.24|10
1736729730000|2025-01-13 00:55:30|22586.84|22506.84|22579.84|22499.84|22586.84|22506.84|22579.48|22499.48|9
1736729740000|2025-01-13 00:55:40|22579.68|22499.68|22579.25|22499.25|22579.68|22499.68|22578.84|22498.84|10
1736729750000|2025-01-13 00:55:50|22579.57|22499.57|22577.21|22497.21|22579.57|22499.57|22577.17|22497.17|9
1736729760000|2025-01-13 00:56:00|22576.19|22496.19|22576.33|22496.33|22576.83|22496.83|22576.19|22496.19|10
1736729770000|2025-01-13 00:56:10|22576.29|22496.29|22572.65|22492.65|22576.29|22496.29|22571.69|22491.69|10
1736729780000|2025-01-13 00:56:20|22573.06|22493.06|22572.87|22492.87|22573.06|22493.06|22572.6|22492.6|10
1736729790000|2025-01-13 00:56:30|22572.72|22492.72|22571.97|22491.97|22572.94|22492.94|22571.97|22491.97|10
1736729800000|2025-01-13 00:56:40|22572.24|22492.24|22571.72|22491.72|22572.35|22492.35|22571.36|22491.36|10
1736729810000|2025-01-13 00:56:50|22572.31|22492.31|22575.18|22495.18|22575.18|22495.18|22572.05|22492.05|10
1736729820000|2025-01-13 00:57:00|22574.74|22494.74|22575.13|22495.13|22576.27|22496.27|22574.19|22494.19|10
1736729830000|2025-01-13 00:57:10|22573.21|22493.21|22572.8|22492.8|22573.21|22493.21|22571.6|22491.6|10
1736729840000|2025-01-13 00:57:20|22572.68|22492.68|22571.8|22491.8|22572.81|22492.81|22570.54|22490.54|10
1736729850000|2025-01-13 00:57:30|22571.75|22491.75|22569.03|22489.03|22572.08|22492.08|22569.01|22489.01|10
1736729860000|2025-01-13 00:57:40|22568.82|22488.82|22566.55|22486.55|22568.89|22488.89|22566.55|22486.55|10
1736729870000|2025-01-13 00:57:50|22566.75|22486.75|22567.04|22487.04|22567.43|22487.43|22566.74|22486.74|10
1736729880000|2025-01-13 00:58:00|22567.26|22487.26|22565.38|22485.38|22568.13|22488.13|22565.09|22485.09|10
1736729890000|2025-01-13 00:58:10|22565.32|22485.32|22555.4|22475.4|22565.32|22485.32|22555.4|22475.4|10
1736729900000|2025-01-13 00:58:20|22555.28|22475.28|22555.64|22475.64|22555.67|22475.67|22554.85|22474.85|10
1736729910000|2025-01-13 00:58:30|22555.49|22475.49|22551.58|22471.58|22555.49|22475.49|22551.43|22471.43|9
1736729920000|2025-01-13 00:58:40|22551.43|22471.43|22549.24|22469.24|22551.52|22471.52|22549.24|22469.24|10
1736729930000|2025-01-13 00:58:50|22548.81|22468.81|22542.49|22462.49|22548.81|22468.81|22542.49|22462.49|10
1736729940000|2025-01-13 00:59:00|22542.32|22462.32|22544.42|22464.42|22544.42|22464.42|22542.24|22462.24|9
1736729950000|2025-01-13 00:59:10|22544.32|22464.32|22547.56|22467.56|22548.26|22468.26|22544.32|22464.32|9
1736729960000|2025-01-13 00:59:20|22547.12|22467.12|22547.5|22467.5|22547.78|22467.78|22546.32|22466.32|10
1736729970000|2025-01-13 00:59:30|22547.34|22467.34|22548.2|22468.2|22548.94|22468.94|22547.34|22467.34|10
1736729980000|2025-01-13 00:59:40|22548.28|22468.28|22546.13|22466.13|22548.28|22468.28|22546.1|22466.1|10
1736729990000|2025-01-13 00:59:50|22546.14|22466.14|22545.68|22465.68|22547.35|22467.35|22545.38|22465.38|10
1736730000000|2025-01-13 01:00:00|22545.41|22465.41|22545.73|22465.73|22546.44|22466.44|22545.11|22465.11|10
1736730010000|2025-01-13 01:00:10|22546.01|22466.01|22549.19|22469.19|22549.19|22469.19|22546.01|22466.01|10
1736730020000|2025-01-13 01:00:20|22549.96|22469.96|22546.49|22466.49|22550.61|22470.61|22546.49|22466.49|10
1736730030000|2025-01-13 01:00:30|22545.86|22465.86|22548.09|22468.09|22548.09|22468.09|22543.6|22463.6|10
1736730040000|2025-01-13 01:00:40|22548.79|22468.79|22552.68|22472.68|22553.29|22473.29|22548.79|22468.79|10
1736730050000|2025-01-13 01:00:50|22552.3|22472.3|22558.48|22478.48|22558.48|22478.48|22552.3|22472.3|10
1736730060000|2025-01-13 01:01:00|22558.3|22478.3|22555.55|22475.55|22559.95|22479.95|22555.55|22475.55|10
1736730070000|2025-01-13 01:01:10|22553.67|22473.67|22546.61|22466.61|22553.67|22473.67|22546.61|22466.61|10
1736730080000|2025-01-13 01:01:20|22545.63|22465.63|22540.86|22460.86|22545.63|22465.63|22540.6|22460.6|10
1736730090000|2025-01-13 01:01:30|22540.34|22460.34|22536.57|22456.57|22540.7|22460.7|22536.57|22456.57|9
1736730100000|2025-01-13 01:01:40|22536.99|22456.99|22538.3|22458.3|22538.3|22458.3|22535.82|22455.82|10
1736730110000|2025-01-13 01:01:50|22538.85|22458.85|22541.36|22461.36|22541.36|22461.36|22537.94|22457.94|10
1736730120000|2025-01-13 01:02:00|22541.39|22461.39|22540.79|22460.79|22543.3|22463.3|22540.79|22460.79|10
1736730130000|2025-01-13 01:02:10|22540.88|22460.88|22538.7|22458.7|22540.88|22460.88|22538.7|22458.7|9
1736730140000|2025-01-13 01:02:20|22537.9|22457.9|22535.77|22455.77|22537.9|22457.9|22535.16|22455.16|10
1736730150000|2025-01-13 01:02:30|22535.93|22455.93|22529.91|22449.91|22536.01|22456.01|22529.91|22449.91|10
1736730160000|2025-01-13 01:02:40|22529.84|22449.84|22522.32|22442.32|22530.12|22450.12|22522.32|22442.32|10
1736730170000|2025-01-13 01:02:50|22521.02|22441.02|22519.1|22439.1|22521.02|22441.02|22518.8|22438.8|9
1736730180000|2025-01-13 01:03:00|22519.67|22439.67|22518.77|22438.77|22520.02|22440.02|22518.31|22438.31|10
1736730190000|2025-01-13 01:03:10|22518.78|22438.78|22519.31|22439.31|22520.88|22440.88|22518.78|22438.78|10
1736730200000|2025-01-13 01:03:20|22518.71|22438.71|22511.47|22431.47|22518.97|22438.97|22511.47|22431.47|10
1736730210000|2025-01-13 01:03:30|22511.25|22431.25|22509.32|22429.32|22511.53|22431.53|22509.32|22429.32|10
1736730220000|2025-01-13 01:03:40|22509.25|22429.25|22507.26|22427.26|22509.25|22429.25|22507.26|22427.26|10
1736730230000|2025-01-13 01:03:50|22506.7|22426.7|22499.49|22419.49|22506.7|22426.7|22499.49|22419.49|10
1736730240000|2025-01-13 01:04:00|22499.36|22419.36|22495.86|22415.86|22499.5|22419.5|22495.86|22415.86|10
1736730250000|2025-01-13 01:04:10|22495.54|22415.54|22485.21|22405.21|22495.54|22415.54|22483.46|22403.46|10
1736730260000|2025-01-13 01:04:20|22485.27|22405.27|22492.96|22412.96|22492.96|22412.96|22485.27|22405.27|10
1736730270000|2025-01-13 01:04:30|22493.59|22413.59|22494.37|22414.37|22494.83|22414.83|22493.59|22413.59|10
1736730280000|2025-01-13 01:04:40|22494.47|22414.47|22510.45|22430.45|22512.53|22432.53|22494.47|22414.47|10
1736730290000|2025-01-13 01:04:50|22510.17|22430.17|22506.25|22426.25|22510.17|22430.17|22505.42|22425.42|10
1736730300000|2025-01-13 01:05:00|22507.57|22427.57|22506.57|22426.57|22507.57|22427.57|22505.75|22425.75|10
1736730310000|2025-01-13 01:05:10|22506.27|22426.27|22504.48|22424.48|22507.75|22427.75|22504.48|22424.48|10
1736730320000|2025-01-13 01:05:20|22503.22|22423.22|22500.06|22420.06|22503.22|22423.22|22500.03|22420.03|10
1736730330000|2025-01-13 01:05:30|22500.04|22420.04|22497.11|22417.11|22500.27|22420.27|22497.03|22417.03|10
1736730340000|2025-01-13 01:05:40|22496.18|22416.18|22492.26|22412.26|22496.18|22416.18|22491.85|22411.85|10
1736730350000|2025-01-13 01:05:50|22492.54|22412.54|22491.61|22411.61|22492.54|22412.54|22491.04|22411.04|9
1736730360000|2025-01-13 01:06:00|22491.62|22411.62|22490.93|22410.93|22491.89|22411.89|22489.84|22409.84|10
1736730370000|2025-01-13 01:06:10|22491.02|22411.02|22490.75|22410.75|22491.61|22411.61|22490.67|22410.67|9
1736730380000|2025-01-13 01:06:20|22491.2|22411.2|22491.5|22411.5|22491.73|22411.73|22490.46|22410.46|10
1736730390000|2025-01-13 01:06:30|22491.42|22411.42|22489.04|22409.04|22491.72|22411.72|22489.04|22409.04|10
1736730400000|2025-01-13 01:06:40|22489.41|22409.41|22488.09|22408.09|22489.41|22409.41|22487.71|22407.71|10
1736730410000|2025-01-13 01:06:50|22487.95|22407.95|22489.45|22409.45|22489.45|22409.45|22487.1|22407.1|10
1736730420000|2025-01-13 01:07:00|22489.44|22409.44|22487.55|22407.55|22490.34|22410.34|22487.55|22407.55|10
1736730430000|2025-01-13 01:07:10|22487.79|22407.79|22488.19|22408.19|22488.38|22408.38|22487.79|22407.79|10
1736730440000|2025-01-13 01:07:20|22488.93|22408.93|22486.74|22406.74|22489.2|22409.2|22486.17|22406.17|10
1736730450000|2025-01-13 01:07:30|22486.86|22406.86|22483.37|22403.37|22486.86|22406.86|22482.22|22402.22|10
1736730460000|2025-01-13 01:07:40|22484.18|22404.18|22485.7|22405.7|22485.7|22405.7|22484.18|22404.18|10
1736730470000|2025-01-13 01:07:50|22485.73|22405.73|22486.74|22406.74|22487.59|22407.59|22485.73|22405.73|10
1736730480000|2025-01-13 01:08:00|22486.59|22406.59|22480.6|22400.6|22486.59|22406.59|22480.6|22400.6|10
1736730490000|2025-01-13 01:08:10|22477.35|22397.35|22477.32|22397.32|22478.84|22398.84|22477.15|22397.15|10
1736730500000|2025-01-13 01:08:20|22476.37|22396.37|22477.71|22397.71|22478.93|22398.93|22476.37|22396.37|10
1736730510000|2025-01-13 01:08:30|22478.4|22398.4|22476.72|22396.72|22478.4|22398.4|22476.48|22396.48|10
1736730520000|2025-01-13 01:08:40|22476.18|22396.18|22476.82|22396.82|22477.1|22397.1|22475.41|22395.41|10
1736730530000|2025-01-13 01:08:50|22476.64|22396.64|22476.99|22396.99|22477.48|22397.48|22476.25|22396.25|10
1736730540000|2025-01-13 01:09:00|22476.77|22396.77|22473.39|22393.39|22476.77|22396.77|22473.39|22393.39|10
1736730550000|2025-01-13 01:09:10|22473.27|22393.27|22476.45|22396.45|22476.45|22396.45|22473.24|22393.24|10
1736730560000|2025-01-13 01:09:20|22476.34|22396.34|22479.94|22399.94|22479.94|22399.94|22476.34|22396.34|10
1736730570000|2025-01-13 01:09:30|22480.74|22400.74|22485.68|22405.68|22485.68|22405.68|22480.74|22400.74|10
1736730580000|2025-01-13 01:09:40|22486.08|22406.08|22488.04|22408.04|22489.52|22409.52|22486.08|22406.08|10
1736730590000|2025-01-13 01:09:50|22487.83|22407.83|22487.61|22407.61|22487.83|22407.83|22486.79|22406.79|10
1736730600000|2025-01-13 01:10:00|22487.58|22407.58|22489.37|22409.37|22489.37|22409.37|22487.26|22407.26|10
1736730610000|2025-01-13 01:10:10|22489.1|22409.1|22489.45|22409.45|22489.45|22409.45|22487.91|22407.91|10
1736730620000|2025-01-13 01:10:20|22490.08|22410.08|22492.27|22412.27|22493.33|22413.33|22490.08|22410.08|10
1736730630000|2025-01-13 01:10:30|22492.58|22412.58|22495.06|22415.06|22495.67|22415.67|22492.48|22412.48|10
1736730640000|2025-01-13 01:10:40|22495.05|22415.05|22496.5|22416.5|22496.68|22416.68|22495.05|22415.05|10
1736730650000|2025-01-13 01:10:50|22496.81|22416.81|22500.79|22420.79|22500.79|22420.79|22496.81|22416.81|10
1736730660000|2025-01-13 01:11:00|22501.23|22421.23|22498.98|22418.98|22501.67|22421.67|22498.98|22418.98|10
1736730670000|2025-01-13 01:11:10|22498.78|22418.78|22493.51|22413.51|22498.78|22418.78|22493.51|22413.51|10
1736730680000|2025-01-13 01:11:20|22493.62|22413.62|22491.88|22411.88|22494.4|22414.4|22491.88|22411.88|10
1736730690000|2025-01-13 01:11:30|22490.85|22410.85|22490.01|22410.01|22490.85|22410.85|22489.57|22409.57|10
1736730700000|2025-01-13 01:11:40|22490.12|22410.12|22491.11|22411.11|22491.35|22411.35|22490.02|22410.02|10
1736730710000|2025-01-13 01:11:50|22490.61|22410.61|22489.49|22409.49|22490.61|22410.61|22489.49|22409.49|10
1736730720000|2025-01-13 01:12:00|22489.21|22409.21|22488.56|22408.56|22489.94|22409.94|22488.56|22408.56|9
1736730730000|2025-01-13 01:12:10|22488.83|22408.83|22488.8|22408.8|22489.19|22409.19|22488.53|22408.53|10
1736730740000|2025-01-13 01:12:20|22488.76|22408.76|22492.86|22412.86|22492.86|22412.86|22488.73|22408.73|10
1736730750000|2025-01-13 01:12:30|22493.02|22413.02|22495.01|22415.01|22495.01|22415.01|22493.02|22413.02|10
1736730760000|2025-01-13 01:12:40|22495.39|22415.39|22495.08|22415.08|22496.58|22416.58|22495.08|22415.08|10
1736730770000|2025-01-13 01:12:50|22494.95|22414.95|22493.1|22413.1|22495.81|22415.81|22493.1|22413.1|10
1736730780000|2025-01-13 01:13:00|22492.41|22412.41|22492.26|22412.26|22492.98|22412.98|22491.16|22411.16|9
1736730790000|2025-01-13 01:13:10|22492.24|22412.24|22492.04|22412.04|22494.93|22414.93|22492.04|22412.04|9
1736730800000|2025-01-13 01:13:20|22491.74|22411.74|22489.45|22409.45|22491.74|22411.74|22489.27|22409.27|10
1736730810000|2025-01-13 01:13:30|22489.5|22409.5|22483.21|22403.21|22489.53|22409.53|22482.78|22402.78|10
1736730820000|2025-01-13 01:13:40|22483.1|22403.1|22480.25|22400.25|22483.1|22403.1|22480.25|22400.25|10
1736730830000|2025-01-13 01:13:50|22480.52|22400.52|22479.55|22399.55|22480.52|22400.52|22479.55|22399.55|8
1736730840000|2025-01-13 01:14:00|22479.61|22399.61|22469.69|22389.69|22479.61|22399.61|22469.69|22389.69|10
1736730850000|2025-01-13 01:14:10|22469.65|22389.65|22468.22|22388.22|22470.01|22390.01|22468.22|22388.22|10
1736730860000|2025-01-13 01:14:20|22468.25|22388.25|22468.01|22388.01|22468.58|22388.58|22468.01|22388.01|10
1736730870000|2025-01-13 01:14:30|22468.12|22388.12|22468.36|22388.36|22468.47|22388.47|22467.73|22387.73|9
1736730880000|2025-01-13 01:14:40|22467.97|22387.97|22462.3|22382.3|22467.97|22387.97|22462.3|22382.3|9
1736730890000|2025-01-13 01:14:50|22462.02|22382.02|22459.25|22379.25|22462.02|22382.02|22459.25|22379.25|10
1736730900000|2025-01-13 01:15:00|22459.09|22379.09|22458.09|22378.09|22460.76|22380.76|22458.09|22378.09|10
1736730910000|2025-01-13 01:15:10|22458.02|22378.02|22455.7|22375.7|22458.02|22378.02|22455.7|22375.7|10
1736730920000|2025-01-13 01:15:20|22455.69|22375.69|22457.72|22377.72|22458.12|22378.12|22455.69|22375.69|9
1736730930000|2025-01-13 01:15:30|22457.97|22377.97|22454.95|22374.95|22458.75|22378.75|22454.95|22374.95|10
1736730940000|2025-01-13 01:15:40|22452.34|22372.34|22448.76|22368.76|22452.37|22372.37|22448.76|22368.76|10
1736730950000|2025-01-13 01:15:50|22448.93|22368.93|22444.47|22364.47|22448.93|22368.93|22443.98|22363.98|10
1736730960000|2025-01-13 01:16:00|22444.43|22364.43|22446.33|22366.33|22446.33|22366.33|22444.43|22364.43|10
1736730970000|2025-01-13 01:16:10|22446.64|22366.64|22452.51|22372.51|22452.51|22372.51|22446.64|22366.64|10
1736730980000|2025-01-13 01:16:20|22452.29|22372.29|22453.38|22373.38|22454.36|22374.36|22452.27|22372.27|10
1736730990000|2025-01-13 01:16:30|22453.17|22373.17|22453.03|22373.03|22453.3|22373.3|22452.8|22372.8|10
1736731000000|2025-01-13 01:16:40|22452.74|22372.74|22447.44|22367.44|22452.74|22372.74|22447.44|22367.44|9
1736731010000|2025-01-13 01:16:50|22447.05|22367.05|22436.34|22356.34|22447.05|22367.05|22436.34|22356.34|10
1736731020000|2025-01-13 01:17:00|22433.19|22353.19|22429|22349|22433.19|22353.19|22428.92|22348.92|9
1736731030000|2025-01-13 01:17:10|22428.61|22348.61|22425.97|22345.97|22428.61|22348.61|22425.37|22345.37|10
1736731040000|2025-01-13 01:17:20|22425.77|22345.77|22421.57|22341.57|22425.77|22345.77|22420.47|22340.47|10
1736731050000|2025-01-13 01:17:30|22422.31|22342.31|22420.35|22340.35|22423.71|22343.71|22419.94|22339.94|10
1736731060000|2025-01-13 01:17:40|22419.84|22339.84|22417.91|22337.91|22419.88|22339.88|22417.91|22337.91|10
1736731070000|2025-01-13 01:17:50|22417.92|22337.92|22415.85|22335.85|22418.58|22338.58|22415.85|22335.85|10
1736731080000|2025-01-13 01:18:00|22415.82|22335.82|22415.7|22335.7|22415.82|22335.82|22414.41|22334.41|10
1736731090000|2025-01-13 01:18:10|22416.06|22336.06|22415.06|22335.06|22417.27|22337.27|22414.49|22334.49|10
1736731100000|2025-01-13 01:18:20|22416.86|22336.86|22409.85|22329.85|22416.86|22336.86|22409.85|22329.85|10
1736731110000|2025-01-13 01:18:30|22409.35|22329.35|22410.74|22330.74|22412.34|22332.34|22409.35|22329.35|10
1736731120000|2025-01-13 01:18:40|22411|22331|22413.21|22333.21|22413.21|22333.21|22411|22331|10
1736731130000|2025-01-13 01:18:50|22413.84|22333.84|22416.2|22336.2|22416.23|22336.23|22413.84|22333.84|10
1736731140000|2025-01-13 01:19:00|22416.96|22336.96|22424.87|22344.87|22425.22|22345.22|22416.96|22336.96|10
1736731150000|2025-01-13 01:19:10|22425.8|22345.8|22423.93|22343.93|22425.8|22345.8|22423.48|22343.48|9
1736731160000|2025-01-13 01:19:20|22423.44|22343.44|22422.24|22342.24|22423.44|22343.44|22421.19|22341.19|10
1736731170000|2025-01-13 01:19:30|22422.03|22342.03|22419.02|22339.02|22422.13|22342.13|22418.7|22338.7|10
1736731180000|2025-01-13 01:19:40|22419.19|22339.19|22419.45|22339.45|22421.22|22341.22|22419.19|22339.19|9
1736731190000|2025-01-13 01:19:50|22419.08|22339.08|22419.08|22339.08|22419.63|22339.63|22418.98|22338.98|9
1736731200000|2025-01-13 01:20:00|22419.15|22339.15|22417.73|22337.73|22419.93|22339.93|22417.73|22337.73|9
1736731210000|2025-01-13 01:20:10|22419.28|22339.28|22421.02|22341.02|22421.02|22341.02|22419.28|22339.28|10
1736731220000|2025-01-13 01:20:20|22421.06|22341.06|22422.14|22342.14|22422.14|22342.14|22419.96|22339.96|10
1736731230000|2025-01-13 01:20:30|22423.57|22343.57|22426.25|22346.25|22426.25|22346.25|22423.57|22343.57|10
1736731240000|2025-01-13 01:20:40|22426.1|22346.1|22426.29|22346.29|22427.76|22347.76|22425.51|22345.51|10
1736731250000|2025-01-13 01:20:50|22425.66|22345.66|22426.18|22346.18|22427.07|22347.07|22425.14|22345.14|10
1736731260000|2025-01-13 01:21:00|22426.07|22346.07|22423.9|22343.9|22426.07|22346.07|22423.48|22343.48|10
1736731270000|2025-01-13 01:21:10|22423.96|22343.96|22424.55|22344.55|22426.1|22346.1|22423.96|22343.96|10
1736731280000|2025-01-13 01:21:20|22424.59|22344.59|22425.58|22345.58|22426.24|22346.24|22424.59|22344.59|10
1736731290000|2025-01-13 01:21:30|22424.68|22344.68|22429.08|22349.08|22429.08|22349.08|22424.14|22344.14|10
1736731300000|2025-01-13 01:21:40|22429.75|22349.75|22431.45|22351.45|22431.45|22351.45|22429.75|22349.75|10
1736731310000|2025-01-13 01:21:50|22431.58|22351.58|22433.73|22353.73|22433.73|22353.73|22431|22351|10
1736731320000|2025-01-13 01:22:00|22433.42|22353.42|22432.53|22352.53|22433.42|22353.42|22431.06|22351.06|10
1736731330000|2025-01-13 01:22:10|22432.73|22352.73|22430.03|22350.03|22432.73|22352.73|22430.03|22350.03|10
1736731340000|2025-01-13 01:22:20|22430.05|22350.05|22428.96|22348.96|22430.24|22350.24|22428.29|22348.29|10
1736731350000|2025-01-13 01:22:30|22427.96|22347.96|22429.43|22349.43|22430.42|22350.42|22427.96|22347.96|10
1736731360000|2025-01-13 01:22:40|22428.3|22348.3|22429.66|22349.66|22429.66|22349.66|22428.03|22348.03|10
1736731370000|2025-01-13 01:22:50|22429.75|22349.75|22435.07|22355.07|22435.7|22355.7|22429.75|22349.75|10
1736731380000|2025-01-13 01:23:00|22435.02|22355.02|22437.11|22357.11|22437.11|22357.11|22434.86|22354.86|10
1736731390000|2025-01-13 01:23:10|22437.7|22357.7|22437.56|22357.56|22439.16|22359.16|22437.56|22357.56|10
1736731400000|2025-01-13 01:23:20|22436.93|22356.93|22439.77|22359.77|22439.77|22359.77|22436.93|22356.93|10
1736731410000|2025-01-13 01:23:30|22441.37|22361.37|22446.82|22366.82|22446.82|22366.82|22441.37|22361.37|10
1736731420000|2025-01-13 01:23:40|22446.96|22366.96|22447.47|22367.47|22447.78|22367.78|22446.51|22366.51|10
1736731430000|2025-01-13 01:23:50|22447.43|22367.43|22447.79|22367.79|22448.01|22368.01|22447.1|22367.1|10
1736731440000|2025-01-13 01:24:00|22448.41|22368.41|22451.75|22371.75|22451.78|22371.78|22448.41|22368.41|10
1736731450000|2025-01-13 01:24:10|22449.6|22369.6|22452.51|22372.51|22452.65|22372.65|22449.13|22369.13|9
1736731460000|2025-01-13 01:24:20|22452.22|22372.22|22453.09|22373.09|22453.34|22373.34|22452.07|22372.07|10
1736731470000|2025-01-13 01:24:30|22453.32|22373.32|22455.48|22375.48|22455.48|22375.48|22453.02|22373.02|10
1736731480000|2025-01-13 01:24:40|22455.47|22375.47|22467.11|22387.11|22467.11|22387.11|22454.09|22374.09|10
1736731490000|2025-01-13 01:24:50|22468.44|22388.44|22475.21|22395.21|22475.41|22395.41|22468.44|22388.44|10
1736731500000|2025-01-13 01:25:00|22475.15|22395.15|22478.12|22398.12|22478.12|22398.12|22475.05|22395.05|10
1736731510000|2025-01-13 01:25:10|22478.48|22398.48|22487.4|22407.4|22487.4|22407.4|22478.48|22398.48|10
1736731520000|2025-01-13 01:25:20|22487.58|22407.58|22487.23|22407.23|22487.98|22407.98|22487.08|22407.08|10
1736731530000|2025-01-13 01:25:30|22486.59|22406.59|22484.53|22404.53|22486.59|22406.59|22484.41|22404.41|10
1736731540000|2025-01-13 01:25:40|22484.74|22404.74|22482.85|22402.85|22484.76|22404.76|22482.85|22402.85|10
1736731550000|2025-01-13 01:25:50|22482.8|22402.8|22484.88|22404.88|22484.88|22404.88|22482.25|22402.25|10
1736731560000|2025-01-13 01:26:00|22484.94|22404.94|22489.96|22409.96|22489.96|22409.96|22484.79|22404.79|10
1736731570000|2025-01-13 01:26:10|22490.25|22410.25|22494.48|22414.48|22494.48|22414.48|22490.25|22410.25|10
1736731580000|2025-01-13 01:26:20|22495.55|22415.55|22498.71|22418.71|22498.73|22418.73|22495.55|22415.55|10
1736731590000|2025-01-13 01:26:30|22498.92|22418.92|22501.67|22421.67|22501.67|22421.67|22498.92|22418.92|9
1736731600000|2025-01-13 01:26:40|22501.84|22421.84|22504.13|22424.13|22504.19|22424.19|22501.84|22421.84|10
1736731610000|2025-01-13 01:26:50|22503.61|22423.61|22504.78|22424.78|22506.93|22426.93|22503.02|22423.02|10
1736731620000|2025-01-13 01:27:00|22505.09|22425.09|22512.74|22432.74|22512.74|22432.74|22504.8|22424.8|10
1736731630000|2025-01-13 01:27:10|22514.56|22434.56|22515.47|22435.47|22516.83|22436.83|22514.56|22434.56|10
1736731640000|2025-01-13 01:27:20|22515.7|22435.7|22518.15|22438.15|22518.86|22438.86|22515.7|22435.7|10
1736731650000|2025-01-13 01:27:30|22518.05|22438.05|22517.48|22437.48|22518.1|22438.1|22517.47|22437.47|9
1736731660000|2025-01-13 01:27:40|22517.5|22437.5|22518.09|22438.09|22518.16|22438.16|22517.39|22437.39|9
1736731670000|2025-01-13 01:27:50|22517.72|22437.72|22517.22|22437.22|22517.72|22437.72|22515.56|22435.56|9
1736731680000|2025-01-13 01:28:00|22516.75|22436.75|22516.93|22436.93|22518.24|22438.24|22516.41|22436.41|9
1736731690000|2025-01-13 01:28:10|22516.76|22436.76|22514.71|22434.71|22516.76|22436.76|22514.7|22434.7|10
1736731700000|2025-01-13 01:28:20|22514.46|22434.46|22513.35|22433.35|22514.8|22434.8|22513.27|22433.27|9
1736731710000|2025-01-13 01:28:30|22513.44|22433.44|22510.36|22430.36|22513.57|22433.57|22509.99|22429.99|9
1736731720000|2025-01-13 01:28:40|22510.04|22430.04|22507.27|22427.27|22510.05|22430.05|22507.27|22427.27|9
1736731730000|2025-01-13 01:28:50|22507.32|22427.32|22506.1|22426.1|22507.32|22427.32|22505.48|22425.48|10
1736731740000|2025-01-13 01:29:00|22506.25|22426.25|22504.33|22424.33|22506.25|22426.25|22504.33|22424.33|10
1736731750000|2025-01-13 01:29:10|22503.94|22423.94|22503.13|22423.13|22504.16|22424.16|22503.13|22423.13|10
1736731760000|2025-01-13 01:29:20|22503.22|22423.22|22500.25|22420.25|22503.22|22423.22|22500.18|22420.18|10
1736731770000|2025-01-13 01:29:30|22500.5|22420.5|22499.88|22419.88|22501.2|22421.2|22499.88|22419.88|10
1736731780000|2025-01-13 01:29:40|22499.48|22419.48|22495.61|22415.61|22499.48|22419.48|22495.61|22415.61|10
1736731790000|2025-01-13 01:29:50|22495.98|22415.98|22494.84|22414.84|22496.23|22416.23|22494.16|22414.16|10
1736731800000|2025-01-13 01:30:00|22494.96|22414.96|22495.63|22415.63|22495.63|22415.63|22494.21|22414.21|10
1736731810000|2025-01-13 01:30:10|22495.43|22415.43|22495.52|22415.52|22496.25|22416.25|22494.74|22414.74|10
1736731820000|2025-01-13 01:30:20|22495.5|22415.5|22496.41|22416.41|22496.56|22416.56|22495.5|22415.5|10
1736731830000|2025-01-13 01:30:30|22495.89|22415.89|22488.03|22408.03|22495.91|22415.91|22488.03|22408.03|10
1736731840000|2025-01-13 01:30:40|22486.56|22406.56|22480.55|22400.55|22486.56|22406.56|22480.51|22400.51|10
1736731850000|2025-01-13 01:30:50|22480.97|22400.97|22483.32|22403.32|22483.58|22403.58|22480.97|22400.97|10
1736731860000|2025-01-13 01:31:00|22483.05|22403.05|22483.28|22403.28|22483.9|22403.9|22482.9|22402.9|10
1736731870000|2025-01-13 01:31:10|22482.02|22402.02|22477.94|22397.94|22482.02|22402.02|22477.85|22397.85|10
1736731880000|2025-01-13 01:31:20|22478.6|22398.6|22477.07|22397.07|22479.65|22399.65|22476.74|22396.74|10
1736731890000|2025-01-13 01:31:30|22477.27|22397.27|22469.91|22389.91|22477.27|22397.27|22469.9|22389.9|10
1736731900000|2025-01-13 01:31:40|22470.02|22390.02|22468.31|22388.31|22470.02|22390.02|22465.36|22385.36|10
1736731910000|2025-01-13 01:31:50|22468.71|22388.71|22471.36|22391.36|22471.4|22391.4|22468.71|22388.71|10
1736731920000|2025-01-13 01:32:00|22471.41|22391.41|22473.98|22393.98|22474.07|22394.07|22471.41|22391.41|10
1736731930000|2025-01-13 01:32:10|22474.23|22394.23|22481.13|22401.13|22481.13|22401.13|22474.23|22394.23|10
1736731940000|2025-01-13 01:32:20|22481.81|22401.81|22487.83|22407.83|22487.83|22407.83|22481.81|22401.81|10
1736731950000|2025-01-13 01:32:30|22488.22|22408.22|22489.14|22409.14|22489.29|22409.29|22488.22|22408.22|10
1736731960000|2025-01-13 01:32:40|22489.03|22409.03|22490.02|22410.02|22490.62|22410.62|22489.03|22409.03|10
1736731970000|2025-01-13 01:32:50|22489.66|22409.66|22486.23|22406.23|22489.66|22409.66|22485.15|22405.15|10
1736731980000|2025-01-13 01:33:00|22486.27|22406.27|22486.22|22406.22|22488.25|22408.25|22486.1|22406.1|10
1736731990000|2025-01-13 01:33:10|22486.75|22406.75|22489.88|22409.88|22489.88|22409.88|22485.8|22405.8|10
1736732000000|2025-01-13 01:33:20|22489.73|22409.73|22490.01|22410.01|22490.01|22410.01|22489.34|22409.34|10
1736732010000|2025-01-13 01:33:30|22489.98|22409.98|22490.17|22410.17|22491.59|22411.59|22489.98|22409.98|10
1736732020000|2025-01-13 01:33:40|22490.83|22410.83|22492.55|22412.55|22492.62|22412.62|22489.9|22409.9|9
1736732030000|2025-01-13 01:33:50|22492.89|22412.89|22494.6|22414.6|22494.6|22414.6|22492.89|22412.89|10
1736732040000|2025-01-13 01:34:00|22494.79|22414.79|22493.42|22413.42|22494.79|22414.79|22492.81|22412.81|9
1736732050000|2025-01-13 01:34:10|22493.44|22413.44|22494.96|22414.96|22494.96|22414.96|22493.3|22413.3|10
1736732060000|2025-01-13 01:34:20|22494.93|22414.93|22492.99|22412.99|22494.93|22414.93|22492.71|22412.71|10
1736732070000|2025-01-13 01:34:30|22492.92|22412.92|22491.22|22411.22|22492.92|22412.92|22491.22|22411.22|10
1736732080000|2025-01-13 01:34:40|22491.23|22411.23|22491.61|22411.61|22491.64|22411.64|22491.13|22411.13|9
1736732090000|2025-01-13 01:34:50|22491.47|22411.47|22493.63|22413.63|22493.63|22413.63|22489.82|22409.82|10
1736732100000|2025-01-13 01:35:00|22493.84|22413.84|22492.95|22412.95|22493.84|22413.84|22492.94|22412.94|10
1736732110000|2025-01-13 01:35:10|22492.77|22412.77|22490.88|22410.88|22492.77|22412.77|22490.65|22410.65|9
1736732120000|2025-01-13 01:35:20|22490.03|22410.03|22490.25|22410.25|22490.25|22410.25|22489.52|22409.52|10
1736732130000|2025-01-13 01:35:30|22490.02|22410.02|22493.36|22413.36|22493.36|22413.36|22490.02|22410.02|10
1736732140000|2025-01-13 01:35:40|22493.52|22413.52|22491.32|22411.32|22493.52|22413.52|22491.18|22411.18|10
1736732150000|2025-01-13 01:35:50|22491.26|22411.26|22486.39|22406.39|22491.26|22411.26|22486.39|22406.39|10
1736732160000|2025-01-13 01:36:00|22485.77|22405.77|22476.73|22396.73|22485.77|22405.77|22476.35|22396.35|10
1736732170000|2025-01-13 01:36:10|22477.01|22397.01|22476.29|22396.29|22477.01|22397.01|22475.68|22395.68|9
1736732180000|2025-01-13 01:36:20|22475.71|22395.71|22474.27|22394.27|22477.75|22397.75|22473.86|22393.86|10
1736732190000|2025-01-13 01:36:30|22473.7|22393.7|22473.46|22393.46|22474.43|22394.43|22472.78|22392.78|10
1736732200000|2025-01-13 01:36:40|22473.48|22393.48|22473.63|22393.63|22474.03|22394.03|22473.28|22393.28|10
1736732210000|2025-01-13 01:36:50|22473.03|22393.03|22472.75|22392.75|22473.03|22393.03|22472.36|22392.36|9
1736732220000|2025-01-13 01:37:00|22472.65|22392.65|22470.25|22390.25|22472.65|22392.65|22470.25|22390.25|10
1736732230000|2025-01-13 01:37:10|22469.8|22389.8|22463.31|22383.31|22469.88|22389.88|22463.31|22383.31|9
1736732240000|2025-01-13 01:37:20|22461.91|22381.91|22451.91|22371.91|22461.91|22381.91|22451.91|22371.91|10
1736732250000|2025-01-13 01:37:30|22451.66|22371.66|22450.38|22370.38|22452.18|22372.18|22450.22|22370.22|10
1736732260000|2025-01-13 01:37:40|22449.9|22369.9|22448.42|22368.42|22449.91|22369.91|22448.41|22368.41|10
1736732270000|2025-01-13 01:37:50|22448.38|22368.38|22446.24|22366.24|22449.1|22369.1|22446.24|22366.24|10
1736732280000|2025-01-13 01:38:00|22446.13|22366.13|22446.11|22366.11|22446.47|22366.47|22444.65|22364.65|10
1736732290000|2025-01-13 01:38:10|22446.16|22366.16|22437.09|22357.09|22446.16|22366.16|22437.09|22357.09|10
1736732300000|2025-01-13 01:38:20|22435.86|22355.86|22429.81|22349.81|22435.86|22355.86|22429.81|22349.81|10
1736732310000|2025-01-13 01:38:30|22429.85|22349.85|22426.5|22346.5|22429.85|22349.85|22426.26|22346.26|10
1736732320000|2025-01-13 01:38:40|22426.45|22346.45|22428.6|22348.6|22428.6|22348.6|22425.76|22345.76|10
1736732330000|2025-01-13 01:38:50|22427.75|22347.75|22428.23|22348.23|22428.59|22348.59|22427.7|22347.7|10
1736732340000|2025-01-13 01:39:00|22428.54|22348.54|22431.48|22351.48|22431.48|22351.48|22428.54|22348.54|10
1736732350000|2025-01-13 01:39:10|22430.75|22350.75|22429.84|22349.84|22431.44|22351.44|22429.45|22349.45|10
1736732360000|2025-01-13 01:39:20|22429.96|22349.96|22430.32|22350.32|22431.21|22351.21|22429.96|22349.96|10
1736732370000|2025-01-13 01:39:30|22430.65|22350.65|22427.86|22347.86|22430.68|22350.68|22427.86|22347.86|9
1736732380000|2025-01-13 01:39:40|22427.64|22347.64|22425.8|22345.8|22427.69|22347.69|22425.8|22345.8|9
1736732390000|2025-01-13 01:39:50|22426.13|22346.13|22422.86|22342.86|22426.13|22346.13|22422.86|22342.86|10
1736732400000|2025-01-13 01:40:00|22422.81|22342.81|22417.76|22337.76|22422.81|22342.81|22417.76|22337.76|10
1736732410000|2025-01-13 01:40:10|22415.77|22335.77|22404.06|22324.06|22415.77|22335.77|22404.06|22324.06|10
1736732420000|2025-01-13 01:40:20|22399.31|22319.31|22390.74|22310.74|22399.31|22319.31|22390.74|22310.74|10
1736732430000|2025-01-13 01:40:30|22391.23|22311.23|22390.2|22310.2|22392.09|22312.09|22389.67|22309.67|10
1736732440000|2025-01-13 01:40:40|22389.63|22309.63|22378.54|22298.54|22389.63|22309.63|22378.54|22298.54|10
1736732450000|2025-01-13 01:40:50|22376.98|22296.98|22373.8|22293.8|22376.98|22296.98|22373.56|22293.56|10
1736732460000|2025-01-13 01:41:00|22373.71|22293.71|22366.74|22286.74|22373.71|22293.71|22366.74|22286.74|9
1736732470000|2025-01-13 01:41:10|22363.15|22283.15|22351.26|22271.26|22363.9|22283.9|22351.26|22271.26|10
1736732480000|2025-01-13 01:41:20|22349.75|22269.75|22342.12|22262.12|22349.75|22269.75|22342.12|22262.12|10
1736732490000|2025-01-13 01:41:30|22342.54|22262.54|22343.47|22263.47|22343.47|22263.47|22340.84|22260.84|9
1736732500000|2025-01-13 01:41:40|22344.53|22264.53|22343.87|22263.87|22345.37|22265.37|22343.77|22263.77|10
1736732510000|2025-01-13 01:41:50|22344.44|22264.44|22343.57|22263.57|22346.13|22266.13|22343.57|22263.57|10
1736732520000|2025-01-13 01:42:00|22343.64|22263.64|22338.62|22258.62|22343.64|22263.64|22338.62|22258.62|10
1736732530000|2025-01-13 01:42:10|22337.74|22257.74|22334.94|22254.94|22337.74|22257.74|22333.77|22253.77|10
1736732540000|2025-01-13 01:42:20|22334.55|22254.55|22332.09|22252.09|22334.55|22254.55|22332.01|22252.01|10
1736732550000|2025-01-13 01:42:30|22331.73|22251.73|22330.52|22250.52|22332.17|22252.17|22329.46|22249.46|10
1736732560000|2025-01-13 01:42:40|22330.22|22250.22|22334.14|22254.14|22334.14|22254.14|22330.22|22250.22|10
1736732570000|2025-01-13 01:42:50|22333.63|22253.63|22336.6|22256.6|22337.64|22257.64|22333.63|22253.63|10
1736732580000|2025-01-13 01:43:00|22336.12|22256.12|22341.18|22261.18|22341.18|22261.18|22336.12|22256.12|10
1736732590000|2025-01-13 01:43:10|22342.38|22262.38|22343.28|22263.28|22343.28|22263.28|22340.53|22260.53|10
1736732600000|2025-01-13 01:43:20|22343.38|22263.38|22340.65|22260.65|22343.38|22263.38|22340.52|22260.52|9
1736732610000|2025-01-13 01:43:30|22341.21|22261.21|22338.76|22258.76|22341.21|22261.21|22338.72|22258.72|10
1736732620000|2025-01-13 01:43:40|22339.1|22259.1|22339.19|22259.19|22339.75|22259.75|22338.86|22258.86|10
1736732630000|2025-01-13 01:43:50|22339.49|22259.49|22341.89|22261.89|22341.89|22261.89|22339.01|22259.01|10
1736732640000|2025-01-13 01:44:00|22342.21|22262.21|22342.98|22262.98|22344.54|22264.54|22342.21|22262.21|10
1736732650000|2025-01-13 01:44:10|22343.29|22263.29|22343.66|22263.66|22346.67|22266.67|22343.29|22263.29|10
1736732660000|2025-01-13 01:44:20|22343.88|22263.88|22343.39|22263.39|22344.49|22264.49|22342.55|22262.55|9
1736732670000|2025-01-13 01:44:30|22342.95|22262.95|22342.7|22262.7|22342.95|22262.95|22341.98|22261.98|9
1736732680000|2025-01-13 01:44:40|22342.13|22262.13|22340.73|22260.73|22342.13|22262.13|22340.44|22260.44|9
1736732690000|2025-01-13 01:44:50|22340.74|22260.74|22341.64|22261.64|22342.15|22262.15|22340.74|22260.74|9
1736732700000|2025-01-13 01:45:00|22341.32|22261.32|22341.85|22261.85|22341.85|22261.85|22339.9|22259.9|10
1736732710000|2025-01-13 01:45:10|22341.88|22261.88|22346.14|22266.14|22346.14|22266.14|22341.88|22261.88|10
1736732720000|2025-01-13 01:45:20|22346.19|22266.19|22346.61|22266.61|22347.07|22267.07|22345.98|22265.98|10
1736732730000|2025-01-13 01:45:30|22345.85|22265.85|22351.93|22271.93|22351.93|22271.93|22344.75|22264.75|9
1736732740000|2025-01-13 01:45:40|22352.85|22272.85|22355.3|22275.3|22355.62|22275.62|22352.85|22272.85|10
1736732750000|2025-01-13 01:45:50|22355.73|22275.73|22357.58|22277.58|22357.58|22277.58|22355.67|22275.67|9
1736732760000|2025-01-13 01:46:00|22358.39|22278.39|22358.34|22278.34|22359.43|22279.43|22357.57|22277.57|10
1736732770000|2025-01-13 01:46:10|22358.51|22278.51|22360.23|22280.23|22361.94|22281.94|22358.51|22278.51|10
1736732780000|2025-01-13 01:46:20|22360.39|22280.39|22363.32|22283.32|22363.32|22283.32|22360.39|22280.39|10
1736732790000|2025-01-13 01:46:30|22364.61|22284.61|22363.35|22283.35|22364.61|22284.61|22363.35|22283.35|8
1736732800000|2025-01-13 01:46:40|22363.62|22283.62|22363.69|22283.69|22364.23|22284.23|22363.62|22283.62|10
1736732810000|2025-01-13 01:46:50|22363.7|22283.7|22359.32|22279.32|22363.77|22283.77|22359.32|22279.32|9
1736732820000|2025-01-13 01:47:00|22359.86|22279.86|22362.78|22282.78|22362.78|22282.78|22359.86|22279.86|9
1736732830000|2025-01-13 01:47:10|22362.92|22282.92|22357.52|22277.52|22362.92|22282.92|22357.52|22277.52|10
1736732840000|2025-01-13 01:47:20|22356.34|22276.34|22350.41|22270.41|22356.46|22276.46|22350.41|22270.41|10
1736732850000|2025-01-13 01:47:30|22349.89|22269.89|22342.55|22262.55|22349.89|22269.89|22342.55|22262.55|10
1736732860000|2025-01-13 01:47:40|22342.27|22262.27|22342.49|22262.49|22342.93|22262.93|22341.23|22261.23|10
1736732870000|2025-01-13 01:47:50|22341.28|22261.28|22339.94|22259.94|22341.36|22261.36|22339.91|22259.91|10
1736732880000|2025-01-13 01:48:00|22340.03|22260.03|22340.18|22260.18|22341.07|22261.07|22339.17|22259.17|10
1736732890000|2025-01-13 01:48:10|22340.08|22260.08|22338.9|22258.9|22340.48|22260.48|22338.9|22258.9|10
1736732900000|2025-01-13 01:48:20|22339.18|22259.18|22343.8|22263.8|22343.93|22263.93|22339.18|22259.18|10
1736732910000|2025-01-13 01:48:30|22346.39|22266.39|22340.2|22260.2|22347.37|22267.37|22339.72|22259.72|9
1736732920000|2025-01-13 01:48:40|22340.51|22260.51|22336.23|22256.23|22340.51|22260.51|22336.21|22256.21|10
1736732930000|2025-01-13 01:48:50|22336.28|22256.28|22335.81|22255.81|22336.9|22256.9|22335.81|22255.81|10
1736732940000|2025-01-13 01:49:00|22335.6|22255.6|22330.53|22250.53|22335.6|22255.6|22330.53|22250.53|9
1736732950000|2025-01-13 01:49:10|22330.88|22250.88|22322.06|22242.06|22330.88|22250.88|22322.06|22242.06|10
1736732960000|2025-01-13 01:49:20|22316.88|22236.88|22309.77|22229.77|22316.88|22236.88|22309.05|22229.05|10
1736732970000|2025-01-13 01:49:30|22307.62|22227.62|22305.32|22225.32|22307.62|22227.62|22305.32|22225.32|10
1736732980000|2025-01-13 01:49:40|22304.75|22224.75|22291.38|22211.38|22305.04|22225.04|22291.38|22211.38|10
1736732990000|2025-01-13 01:49:50|22290.63|22210.63|22267.88|22187.88|22290.63|22210.63|22267.88|22187.88|10
1736733000000|2025-01-13 01:50:00|22265.44|22185.44|22258.11|22178.11|22265.44|22185.44|22258.11|22178.11|10
1736733010000|2025-01-13 01:50:10|22259.36|22179.36|22260.87|22180.87|22261.62|22181.62|22259.36|22179.36|10
1736733020000|2025-01-13 01:50:20|22260.57|22180.57|22265.42|22185.42|22265.42|22185.42|22260.23|22180.23|10
1736733030000|2025-01-13 01:50:30|22265.76|22185.76|22258.82|22178.82|22266.66|22186.66|22258.82|22178.82|10
1736733040000|2025-01-13 01:50:40|22255.98|22175.98|22250.47|22170.47|22255.98|22175.98|22250.47|22170.47|10
1736733050000|2025-01-13 01:50:50|22250.96|22170.96|22248.57|22168.57|22250.97|22170.97|22248.57|22168.57|10
1736733060000|2025-01-13 01:51:00|22250.65|22170.65|22249.91|22169.91|22253.32|22173.32|22249.63|22169.63|10
1736733070000|2025-01-13 01:51:10|22249.38|22169.38|22251.43|22171.43|22251.43|22171.43|22248.4|22168.4|10
1736733080000|2025-01-13 01:51:20|22251.44|22171.44|22246.11|22166.11|22251.44|22171.44|22245.89|22165.89|10
1736733090000|2025-01-13 01:51:30|22246.54|22166.54|22244.39|22164.39|22246.67|22166.67|22244.39|22164.39|10
1736733100000|2025-01-13 01:51:40|22244.97|22164.97|22244.2|22164.2|22246.81|22166.81|22244.2|22164.2|10
1736733110000|2025-01-13 01:51:50|22242.71|22162.71|22244.54|22164.54|22246.55|22166.55|22242.71|22162.71|10
1736733120000|2025-01-13 01:52:00|22244.3|22164.3|22244.27|22164.27|22244.76|22164.76|22243.8|22163.8|10
1736733130000|2025-01-13 01:52:10|22242.96|22162.96|22249.81|22169.81|22249.81|22169.81|22242.96|22162.96|9
1736733140000|2025-01-13 01:52:20|22250.22|22170.22|22254.8|22174.8|22256.17|22176.17|22250.22|22170.22|10
1736733150000|2025-01-13 01:52:30|22255.17|22175.17|22254.26|22174.26|22255.57|22175.57|22254|22174|10
1736733160000|2025-01-13 01:52:40|22255.5|22175.5|22260.87|22180.87|22260.87|22180.87|22255.5|22175.5|10
1736733170000|2025-01-13 01:52:50|22260.59|22180.59|22257.04|22177.04|22261.28|22181.28|22256.87|22176.87|10
1736733180000|2025-01-13 01:53:00|22256.73|22176.73|22254.94|22174.94|22257.9|22177.9|22254.94|22174.94|10
1736733190000|2025-01-13 01:53:10|22253.66|22173.66|22250.6|22170.6|22253.66|22173.66|22248.22|22168.22|10
1736733200000|2025-01-13 01:53:20|22250.84|22170.84|22254.6|22174.6|22254.6|22174.6|22250.84|22170.84|10
1736733210000|2025-01-13 01:53:30|22255.54|22175.54|22256.48|22176.48|22256.48|22176.48|22253.67|22173.67|10
1736733220000|2025-01-13 01:53:40|22257.85|22177.85|22253.75|22173.75|22257.85|22177.85|22253.75|22173.75|10
1736733230000|2025-01-13 01:53:50|22252.36|22172.36|22248.98|22168.98|22252.36|22172.36|22248.98|22168.98|10
1736733240000|2025-01-13 01:54:00|22247.9|22167.9|22238.69|22158.69|22247.9|22167.9|22238.69|22158.69|10
1736733250000|2025-01-13 01:54:10|22237.64|22157.64|22232.01|22152.01|22237.64|22157.64|22232.01|22152.01|10
1736733260000|2025-01-13 01:54:20|22232.65|22152.65|22230.28|22150.28|22232.65|22152.65|22230.28|22150.28|10
1736733270000|2025-01-13 01:54:30|22229.81|22149.81|22231.31|22151.31|22231.31|22151.31|22229.81|22149.81|10
1736733280000|2025-01-13 01:54:40|22232.11|22152.11|22229.63|22149.63|22232.11|22152.11|22228.74|22148.74|10
1736733290000|2025-01-13 01:54:50|22229.62|22149.62|22225.59|22145.59|22229.75|22149.75|22225.59|22145.59|10
1736733300000|2025-01-13 01:55:00|22225.15|22145.15|22221.72|22141.72|22225.15|22145.15|22221.72|22141.72|10
1736733310000|2025-01-13 01:55:10|22222.33|22142.33|22221.8|22141.8|22223.73|22143.73|22220.62|22140.62|10
1736733320000|2025-01-13 01:55:20|22222.09|22142.09|22225.02|22145.02|22225.02|22145.02|22221.12|22141.12|10
1736733330000|2025-01-13 01:55:30|22224.16|22144.16|22226.63|22146.63|22228.87|22148.87|22224.16|22144.16|10
1736733340000|2025-01-13 01:55:40|22227.3|22147.3|22224.56|22144.56|22227.5|22147.5|22224.56|22144.56|10
1736733350000|2025-01-13 01:55:50|22223.98|22143.98|22224.5|22144.5|22224.5|22144.5|22221.4|22141.4|10
1736733360000|2025-01-13 01:56:00|22224.64|22144.64|22229.49|22149.49|22229.49|22149.49|22224.44|22144.44|10
1736733370000|2025-01-13 01:56:10|22229.42|22149.42|22233|22153|22233.62|22153.62|22229.42|22149.42|10
1736733380000|2025-01-13 01:56:20|22232.92|22152.92|22229.6|22149.6|22233.03|22153.03|22229.58|22149.58|9
1736733390000|2025-01-13 01:56:30|22229.61|22149.61|22225.84|22145.84|22229.61|22149.61|22225.84|22145.84|10
1736733400000|2025-01-13 01:56:40|22225.64|22145.64|22226.29|22146.29|22226.29|22146.29|22225.28|22145.28|9
1736733410000|2025-01-13 01:56:50|22227.72|22147.72|22234.42|22154.42|22234.42|22154.42|22227.72|22147.72|10
1736733420000|2025-01-13 01:57:00|22234.55|22154.55|22238.73|22158.73|22238.73|22158.73|22233.78|22153.78|10
1736733430000|2025-01-13 01:57:10|22239.77|22159.77|22239.31|22159.31|22239.77|22159.77|22237.99|22157.99|10
1736733440000|2025-01-13 01:57:20|22239.28|22159.28|22239.62|22159.62|22240.49|22160.49|22239.03|22159.03|10
1736733450000|2025-01-13 01:57:30|22239.07|22159.07|22236.28|22156.28|22239.07|22159.07|22236.28|22156.28|10
1736733460000|2025-01-13 01:57:40|22236.26|22156.26|22236.46|22156.46|22236.63|22156.63|22235.71|22155.71|10
1736733470000|2025-01-13 01:57:50|22236.14|22156.14|22234.18|22154.18|22236.54|22156.54|22234.14|22154.14|10
1736733480000|2025-01-13 01:58:00|22233.7|22153.7|22232.56|22152.56|22234.35|22154.35|22232.56|22152.56|10
1736733490000|2025-01-13 01:58:10|22232.4|22152.4|22227.3|22147.3|22232.4|22152.4|22227.3|22147.3|10
1736733500000|2025-01-13 01:58:20|22227.37|22147.37|22226.91|22146.91|22228.8|22148.8|22226.91|22146.91|10
1736733510000|2025-01-13 01:58:30|22226.9|22146.9|22229.83|22149.83|22230.31|22150.31|22226.9|22146.9|10
1736733520000|2025-01-13 01:58:40|22230.26|22150.26|22230.96|22150.96|22231.91|22151.91|22230.11|22150.11|10
1736733530000|2025-01-13 01:58:50|22230.63|22150.63|22231.29|22151.29|22232.04|22152.04|22230.57|22150.57|10
1736733540000|2025-01-13 01:59:00|22232.58|22152.58|22235.05|22155.05|22235.05|22155.05|22232.58|22152.58|9
1736733550000|2025-01-13 01:59:10|22235.37|22155.37|22234.98|22154.98|22235.54|22155.54|22234.25|22154.25|10
1736733560000|2025-01-13 01:59:20|22233.96|22153.96|22233.15|22153.15|22234.22|22154.22|22233.01|22153.01|10
1736733570000|2025-01-13 01:59:30|22233.67|22153.67|22233.92|22153.92|22234.54|22154.54|22233.67|22153.67|10
1736733580000|2025-01-13 01:59:40|22234.57|22154.57|22234.56|22154.56|22234.74|22154.74|22234.5|22154.5|10
1736733590000|2025-01-13 01:59:50|22234.37|22154.37|22236.5|22156.5|22238.22|22158.22|22234.37|22154.37|10
1736733600000|2025-01-13 02:00:00|22236.81|22156.81|22238.8|22158.8|22238.8|22158.8|22235.89|22155.89|10
1736733610000|2025-01-13 02:00:10|22238.55|22158.55|22243.69|22163.69|22243.69|22163.69|22238.55|22158.55|10
1736733620000|2025-01-13 02:00:20|22243.66|22163.66|22248.28|22168.28|22248.28|22168.28|22243.66|22163.66|10
1736733630000|2025-01-13 02:00:30|22249.04|22169.04|22251.84|22171.84|22252.18|22172.18|22249.04|22169.04|10
1736733640000|2025-01-13 02:00:40|22251.8|22171.8|22255.38|22175.38|22256.25|22176.25|22251.8|22171.8|10
1736733650000|2025-01-13 02:00:50|22255.68|22175.68|22248.05|22168.05|22255.68|22175.68|22248.05|22168.05|10
1736733660000|2025-01-13 02:01:00|22246.85|22166.85|22246.69|22166.69|22251.37|22171.37|22246.69|22166.69|10
1736733670000|2025-01-13 02:01:10|22246.93|22166.93|22247.32|22167.32|22249.82|22169.82|22246.74|22166.74|9
1736733680000|2025-01-13 02:01:20|22246.6|22166.6|22249.75|22169.75|22249.75|22169.75|22246.42|22166.42|10
1736733690000|2025-01-13 02:01:30|22250.95|22170.95|22252.27|22172.27|22252.27|22172.27|22248.62|22168.62|10
1736733700000|2025-01-13 02:01:40|22252.13|22172.13|22251.05|22171.05|22252.82|22172.82|22251.05|22171.05|9
1736733710000|2025-01-13 02:01:50|22250.59|22170.59|22250.8|22170.8|22250.98|22170.98|22250.59|22170.59|10
1736733720000|2025-01-13 02:02:00|22250.66|22170.66|22247.36|22167.36|22250.66|22170.66|22246.84|22166.84|10
1736733730000|2025-01-13 02:02:10|22247.67|22167.67|22243.1|22163.1|22247.77|22167.77|22243.1|22163.1|10
1736733740000|2025-01-13 02:02:20|22241.47|22161.47|22240.95|22160.95|22242.36|22162.36|22240.95|22160.95|10
1736733750000|2025-01-13 02:02:30|22240.69|22160.69|22240.1|22160.1|22240.83|22160.83|22239.63|22159.63|10
1736733760000|2025-01-13 02:02:40|22239.76|22159.76|22242.05|22162.05|22242.05|22162.05|22239.76|22159.76|10
1736733770000|2025-01-13 02:02:50|22242.02|22162.02|22235.68|22155.68|22242.02|22162.02|22235.26|22155.26|10
1736733780000|2025-01-13 02:03:00|22232.86|22152.86|22235.33|22155.33|22235.33|22155.33|22231.41|22151.41|10
1736733790000|2025-01-13 02:03:10|22235.25|22155.25|22237.23|22157.23|22237.23|22157.23|22235.25|22155.25|10
1736733800000|2025-01-13 02:03:20|22237.22|22157.22|22234.39|22154.39|22237.22|22157.22|22233.42|22153.42|10
1736733810000|2025-01-13 02:03:30|22234.22|22154.22|22232.79|22152.79|22234.25|22154.25|22232.33|22152.33|10
1736733820000|2025-01-13 02:03:40|22232.65|22152.65|22232.02|22152.02|22232.65|22152.65|22231.44|22151.44|10
1736733830000|2025-01-13 02:03:50|22231.72|22151.72|22236.53|22156.53|22236.53|22156.53|22230.92|22150.92|10
1736733840000|2025-01-13 02:04:00|22236.68|22156.68|22235.98|22155.98|22236.68|22156.68|22235.02|22155.02|9
1736733850000|2025-01-13 02:04:10|22235.11|22155.11|22232|22152|22235.11|22155.11|22231.63|22151.63|10
1736733860000|2025-01-13 02:04:20|22231.55|22151.55|22227.41|22147.41|22231.55|22151.55|22227.41|22147.41|10
1736733870000|2025-01-13 02:04:30|22227.38|22147.38|22227.52|22147.52|22227.52|22147.52|22225.12|22145.12|10
1736733880000|2025-01-13 02:04:40|22227.42|22147.42|22230.09|22150.09|22230.19|22150.19|22226.79|22146.79|10
1736733890000|2025-01-13 02:04:50|22229.62|22149.62|22230.84|22150.84|22230.84|22150.84|22228.83|22148.83|10
1736733900000|2025-01-13 02:05:00|22230.98|22150.98|22231.24|22151.24|22234.09|22154.09|22230.98|22150.98|10
1736733910000|2025-01-13 02:05:10|22230.35|22150.35|22226.06|22146.06|22230.35|22150.35|22226.02|22146.02|9
1736733920000|2025-01-13 02:05:20|22226|22146|22221.04|22141.04|22226|22146|22221.04|22141.04|10
1736733930000|2025-01-13 02:05:30|22220.88|22140.88|22221.2|22141.2|22223.33|22143.33|22220.88|22140.88|10
1736733940000|2025-01-13 02:05:40|22221.05|22141.05|22214.25|22134.25|22221.05|22141.05|22214.25|22134.25|10
1736733950000|2025-01-13 02:05:50|22214.93|22134.93|22218.55|22138.55|22218.55|22138.55|22214.87|22134.87|10
1736733960000|2025-01-13 02:06:00|22219.27|22139.27|22221.62|22141.62|22222.18|22142.18|22219.23|22139.23|10
1736733970000|2025-01-13 02:06:10|22222.24|22142.24|22222.25|22142.25|22223.64|22143.64|22221.3|22141.3|10
1736733980000|2025-01-13 02:06:20|22222.39|22142.39|22216.67|22136.67|22222.39|22142.39|22216.67|22136.67|10
1736733990000|2025-01-13 02:06:30|22216.98|22136.98|22216.96|22136.96|22217.22|22137.22|22216.27|22136.27|10
1736734000000|2025-01-13 02:06:40|22217.14|22137.14|22213.4|22133.4|22217.14|22137.14|22212.34|22132.34|10
1736734010000|2025-01-13 02:06:50|22212.52|22132.52|22218.11|22138.11|22218.11|22138.11|22212.12|22132.12|10
1736734020000|2025-01-13 02:07:00|22218.46|22138.46|22223.69|22143.69|22223.69|22143.69|22218.31|22138.31|10
1736734030000|2025-01-13 02:07:10|22223.19|22143.19|22219.12|22139.12|22223.19|22143.19|22219.12|22139.12|10
1736734040000|2025-01-13 02:07:20|22218.99|22138.99|22215.77|22135.77|22218.99|22138.99|22215.7|22135.7|9
1736734050000|2025-01-13 02:07:30|22215.29|22135.29|22215.5|22135.5|22215.73|22135.73|22214.33|22134.33|10
1736734060000|2025-01-13 02:07:40|22215.2|22135.2|22214.05|22134.05|22215.2|22135.2|22213.33|22133.33|10
1736734070000|2025-01-13 02:07:50|22214|22134|22211.4|22131.4|22214.32|22134.32|22210.92|22130.92|10
1736734080000|2025-01-13 02:08:00|22211.28|22131.28|22212.52|22132.52|22212.79|22132.79|22211.2|22131.2|10
1736734090000|2025-01-13 02:08:10|22212.26|22132.26|22211|22131|22212.26|22132.26|22209.91|22129.91|10
1736734100000|2025-01-13 02:08:20|22210.92|22130.92|22211.08|22131.08|22211.77|22131.77|22210.92|22130.92|9
1736734110000|2025-01-13 02:08:30|22211.43|22131.43|22214.03|22134.03|22214.03|22134.03|22211.43|22131.43|10
1736734120000|2025-01-13 02:08:40|22214.04|22134.04|22212.49|22132.49|22214.04|22134.04|22212.28|22132.28|10
1736734130000|2025-01-13 02:08:50|22212.01|22132.01|22210.93|22130.93|22212.44|22132.44|22210.69|22130.69|10
1736734140000|2025-01-13 02:09:00|22210.98|22130.98|22211.57|22131.57|22212.23|22132.23|22210.11|22130.11|10
1736734150000|2025-01-13 02:09:10|22211.27|22131.27|22209.64|22129.64|22211.58|22131.58|22209.64|22129.64|9
1736734160000|2025-01-13 02:09:20|22209.34|22129.34|22207.85|22127.85|22209.96|22129.96|22207.85|22127.85|10
1736734170000|2025-01-13 02:09:30|22206.43|22126.43|22205.3|22125.3|22207.53|22127.53|22204.91|22124.91|9
1736734180000|2025-01-13 02:09:40|22205.24|22125.24|22207.62|22127.62|22208.02|22128.02|22205|22125|10
1736734190000|2025-01-13 02:09:50|22208.14|22128.14|22209.58|22129.58|22209.58|22129.58|22206.7|22126.7|10
1736734200000|2025-01-13 02:10:00|22209.71|22129.71|22210.83|22130.83|22211.31|22131.31|22209.71|22129.71|10
1736734210000|2025-01-13 02:10:10|22210.73|22130.73|22210.73|22130.73|22210.79|22130.79|22209.97|22129.97|10
1736734220000|2025-01-13 02:10:20|22211.77|22131.77|22215.24|22135.24|22215.24|22135.24|22211.77|22131.77|10
1736734230000|2025-01-13 02:10:30|22215.35|22135.35|22218.05|22138.05|22218.68|22138.68|22215.35|22135.35|10
1736734240000|2025-01-13 02:10:40|22218.18|22138.18|22216.96|22136.96|22218.49|22138.49|22216.18|22136.18|10
1736734250000|2025-01-13 02:10:50|22215.8|22135.8|22216.77|22136.77|22216.77|22136.77|22214.36|22134.36|10
1736734260000|2025-01-13 02:11:00|22216.33|22136.33|22218.11|22138.11|22218.11|22138.11|22216.23|22136.23|10
1736734270000|2025-01-13 02:11:10|22218.37|22138.37|22218.07|22138.07|22218.37|22138.37|22217.67|22137.67|10
1736734280000|2025-01-13 02:11:20|22217.99|22137.99|22218.13|22138.13|22218.13|22138.13|22217.37|22137.37|9
1736734290000|2025-01-13 02:11:30|22217.79|22137.79|22214|22134|22218.25|22138.25|22213.64|22133.64|10
1736734300000|2025-01-13 02:11:40|22214.03|22134.03|22214.47|22134.47|22216.17|22136.17|22213.72|22133.72|10
1736734310000|2025-01-13 02:11:50|22213.75|22133.75|22213.82|22133.82|22214.46|22134.46|22213.73|22133.73|10
1736734320000|2025-01-13 02:12:00|22213.77|22133.77|22215.53|22135.53|22215.53|22135.53|22213.71|22133.71|10
1736734330000|2025-01-13 02:12:10|22215.25|22135.25|22216.42|22136.42|22216.42|22136.42|22215.25|22135.25|10
1736734340000|2025-01-13 02:12:20|22216.13|22136.13|22218.63|22138.63|22218.98|22138.98|22216.13|22136.13|10
1736734350000|2025-01-13 02:12:30|22218.62|22138.62|22220.21|22140.21|22220.42|22140.42|22218.62|22138.62|10
1736734360000|2025-01-13 02:12:40|22220.23|22140.23|22221.4|22141.4|22221.4|22141.4|22220.19|22140.19|10
1736734370000|2025-01-13 02:12:50|22221.42|22141.42|22221.98|22141.98|22222.31|22142.31|22221.32|22141.32|10
1736734380000|2025-01-13 02:13:00|22221.86|22141.86|22221.29|22141.29|22222.01|22142.01|22221.29|22141.29|10
1736734390000|2025-01-13 02:13:10|22221.09|22141.09|22221.73|22141.73|22221.73|22141.73|22220.76|22140.76|10
1736734400000|2025-01-13 02:13:20|22221.71|22141.71|22221.39|22141.39|22221.71|22141.71|22221.02|22141.02|10
1736734410000|2025-01-13 02:13:30|22221.58|22141.58|22223.33|22143.33|22223.66|22143.66|22221.39|22141.39|10
1736734420000|2025-01-13 02:13:40|22223.39|22143.39|22222.05|22142.05|22223.39|22143.39|22222.05|22142.05|10
1736734430000|2025-01-13 02:13:50|22222.08|22142.08|22222.94|22142.94|22223.49|22143.49|22222.07|22142.07|10
1736734440000|2025-01-13 02:14:00|22223.7|22143.7|22224.6|22144.6|22225.23|22145.23|22223.65|22143.65|10
1736734450000|2025-01-13 02:14:10|22224.82|22144.82|22227.36|22147.36|22227.36|22147.36|22224.66|22144.66|10
1736734460000|2025-01-13 02:14:20|22227.64|22147.64|22229.96|22149.96|22229.96|22149.96|22227.64|22147.64|10
1736734470000|2025-01-13 02:14:30|22230.12|22150.12|22232.56|22152.56|22232.56|22152.56|22230.02|22150.02|10
1736734480000|2025-01-13 02:14:40|22232.75|22152.75|22231.44|22151.44|22234.84|22154.84|22231.3|22151.3|10
1736734490000|2025-01-13 02:14:50|22232.04|22152.04|22229.88|22149.88|22232.24|22152.24|22229.88|22149.88|10
1736734500000|2025-01-13 02:15:00|22229.2|22149.2|22228.18|22148.18|22229.2|22149.2|22227.07|22147.07|10
1736734510000|2025-01-13 02:15:10|22228.75|22148.75|22229.2|22149.2|22229.51|22149.51|22228.11|22148.11|10
1736734520000|2025-01-13 02:15:20|22229.19|22149.19|22228.54|22148.54|22230.39|22150.39|22228.54|22148.54|10
1736734530000|2025-01-13 02:15:30|22228.49|22148.49|22233.34|22153.34|22233.61|22153.61|22228.49|22148.49|10
1736734540000|2025-01-13 02:15:40|22233.47|22153.47|22233.76|22153.76|22233.76|22153.76|22233.01|22153.01|9
1736734550000|2025-01-13 02:15:50|22234.71|22154.71|22236.35|22156.35|22236.35|22156.35|22234.71|22154.71|10
1736734560000|2025-01-13 02:16:00|22236.11|22156.11|22238.84|22158.84|22238.84|22158.84|22234.96|22154.96|10
1736734570000|2025-01-13 02:16:10|22239.74|22159.74|22241.46|22161.46|22241.46|22161.46|22239.74|22159.74|10
1736734580000|2025-01-13 02:16:20|22241.51|22161.51|22243.51|22163.51|22244.14|22164.14|22241.51|22161.51|9
1736734590000|2025-01-13 02:16:30|22244.29|22164.29|22250.02|22170.02|22250.02|22170.02|22244.27|22164.27|10
1736734600000|2025-01-13 02:16:40|22249.63|22169.63|22253.1|22173.1|22253.1|22173.1|22249.54|22169.54|10
1736734610000|2025-01-13 02:16:50|22253.18|22173.18|22252.88|22172.88|22253.54|22173.54|22252.88|22172.88|10
1736734620000|2025-01-13 02:17:00|22253.34|22173.34|22254.47|22174.47|22255.16|22175.16|22253.32|22173.32|10
1736734630000|2025-01-13 02:17:10|22255.07|22175.07|22255.96|22175.96|22255.96|22175.96|22254.62|22174.62|9
1736734640000|2025-01-13 02:17:20|22255.86|22175.86|22256.25|22176.25|22256.25|22176.25|22255.06|22175.06|10
1736734650000|2025-01-13 02:17:30|22255.87|22175.87|22258.23|22178.23|22258.23|22178.23|22255.76|22175.76|10
1736734660000|2025-01-13 02:17:40|22257.72|22177.72|22259.17|22179.17|22259.17|22179.17|22257.64|22177.64|10
1736734670000|2025-01-13 02:17:50|22261.73|22181.73|22264.69|22184.69|22264.69|22184.69|22261.71|22181.71|10
1736734680000|2025-01-13 02:18:00|22264.51|22184.51|22266.79|22186.79|22266.79|22186.79|22264.51|22184.51|10
1736734690000|2025-01-13 02:18:10|22266.75|22186.75|22268.08|22188.08|22268.42|22188.42|22266.75|22186.75|10
1736734700000|2025-01-13 02:18:20|22267.91|22187.91|22269.37|22189.37|22269.88|22189.88|22267.91|22187.91|9
1736734710000|2025-01-13 02:18:30|22269.02|22189.02|22267.6|22187.6|22269.02|22189.02|22267.04|22187.04|9
1736734720000|2025-01-13 02:18:40|22267.53|22187.53|22264.63|22184.63|22267.69|22187.69|22264.63|22184.63|10
1736734730000|2025-01-13 02:18:50|22264.32|22184.32|22265.36|22185.36|22265.36|22185.36|22264.04|22184.04|10
1736734740000|2025-01-13 02:19:00|22264.92|22184.92|22262.82|22182.82|22264.92|22184.92|22262.82|22182.82|10
1736734750000|2025-01-13 02:19:10|22262.62|22182.62|22264.56|22184.56|22264.56|22184.56|22262.62|22182.62|10
1736734760000|2025-01-13 02:19:20|22264.88|22184.88|22261.89|22181.89|22264.88|22184.88|22261.51|22181.51|10
1736734770000|2025-01-13 02:19:30|22262.08|22182.08|22260.22|22180.22|22262.28|22182.28|22260.22|22180.22|10
1736734780000|2025-01-13 02:19:40|22260.31|22180.31|22258.73|22178.73|22260.31|22180.31|22258.73|22178.73|10
1736734790000|2025-01-13 02:19:50|22258.87|22178.87|22259.29|22179.29|22261.99|22181.99|22258.87|22178.87|10
1736734800000|2025-01-13 02:20:00|22258.73|22178.73|22252.3|22172.3|22259.46|22179.46|22252.3|22172.3|10
1736734810000|2025-01-13 02:20:10|22252.09|22172.09|22248.89|22168.89|22252.09|22172.09|22248.51|22168.51|9
1736734820000|2025-01-13 02:20:20|22249.11|22169.11|22246.37|22166.37|22250.06|22170.06|22246.33|22166.33|10
1736734830000|2025-01-13 02:20:30|22245.86|22165.86|22244.53|22164.53|22245.86|22165.86|22244.53|22164.53|10
1736734840000|2025-01-13 02:20:40|22244.09|22164.09|22241.81|22161.81|22244.09|22164.09|22241.35|22161.35|10
1736734850000|2025-01-13 02:20:50|22241.98|22161.98|22244.2|22164.2|22244.26|22164.26|22241.98|22161.98|10
1736734860000|2025-01-13 02:21:00|22244.24|22164.24|22242.91|22162.91|22244.37|22164.37|22242.91|22162.91|10
1736734870000|2025-01-13 02:21:10|22240.76|22160.76|22236.74|22156.74|22240.76|22160.76|22236.64|22156.64|10
1736734880000|2025-01-13 02:21:20|22236.59|22156.59|22228.61|22148.61|22236.59|22156.59|22228.61|22148.61|10
1736734890000|2025-01-13 02:21:30|22228.39|22148.39|22227.66|22147.66|22228.56|22148.56|22227.66|22147.66|9
1736734900000|2025-01-13 02:21:40|22226.52|22146.52|22222.48|22142.48|22226.52|22146.52|22221.25|22141.25|10
1736734910000|2025-01-13 02:21:50|22222.5|22142.5|22221.02|22141.02|22222.5|22142.5|22221.02|22141.02|10
1736734920000|2025-01-13 02:22:00|22221.11|22141.11|22213.04|22133.04|22221.18|22141.18|22213.04|22133.04|10
1736734930000|2025-01-13 02:22:10|22212.75|22132.75|22211.65|22131.65|22212.75|22132.75|22211.28|22131.28|10
1736734940000|2025-01-13 02:22:20|22211.85|22131.85|22211.74|22131.74|22212.38|22132.38|22211.49|22131.49|10
1736734950000|2025-01-13 02:22:30|22211.69|22131.69|22208.03|22128.03|22211.69|22131.69|22208.03|22128.03|9
1736734960000|2025-01-13 02:22:40|22207.67|22127.67|22200.89|22120.89|22207.67|22127.67|22200.89|22120.89|10
1736734970000|2025-01-13 02:22:50|22201.17|22121.17|22200.65|22120.65|22201.17|22121.17|22200.15|22120.15|8
1736734980000|2025-01-13 02:23:00|22200.54|22120.54|22200.33|22120.33|22200.54|22120.54|22199.21|22119.21|10
1736734990000|2025-01-13 02:23:10|22200.26|22120.26|22204.04|22124.04|22204.04|22124.04|22200.26|22120.26|10
1736735000000|2025-01-13 02:23:20|22203.13|22123.13|22203.02|22123.02|22203.16|22123.16|22202.93|22122.93|9
1736735010000|2025-01-13 02:23:30|22204.32|22124.32|22204.65|22124.65|22205.05|22125.05|22204.32|22124.32|10
1736735020000|2025-01-13 02:23:40|22204.74|22124.74|22205.56|22125.56|22205.91|22125.91|22204.47|22124.47|10
1736735030000|2025-01-13 02:23:50|22205.45|22125.45|22205.68|22125.68|22205.68|22125.68|22204.46|22124.46|9
1736735040000|2025-01-13 02:24:00|22205.84|22125.84|22203.74|22123.74|22205.88|22125.88|22203.57|22123.57|10
1736735050000|2025-01-13 02:24:10|22203.9|22123.9|22202.22|22122.22|22203.9|22123.9|22202.22|22122.22|10
1736735060000|2025-01-13 02:24:20|22202|22122|22203.88|22123.88|22203.88|22123.88|22201.96|22121.96|10
1736735070000|2025-01-13 02:24:30|22204.26|22124.26|22204.99|22124.99|22205.03|22125.03|22203.8|22123.8|10
1736735080000|2025-01-13 02:24:40|22205.66|22125.66|22205.19|22125.19|22206.51|22126.51|22204.4|22124.4|10
1736735090000|2025-01-13 02:24:50|22204.37|22124.37|22204.85|22124.85|22205.02|22125.02|22204.37|22124.37|10
1736735100000|2025-01-13 02:25:00|22204.52|22124.52|22205.83|22125.83|22206.03|22126.03|22204.52|22124.52|10
1736735110000|2025-01-13 02:25:10|22205.94|22125.94|22201.78|22121.78|22205.94|22125.94|22201.78|22121.78|10
1736735120000|2025-01-13 02:25:20|22200.66|22120.66|22200.75|22120.75|22201.22|22121.22|22200.66|22120.66|10
1736735130000|2025-01-13 02:25:30|22200.29|22120.29|22205.09|22125.09|22206.14|22126.14|22200.29|22120.29|10
1736735140000|2025-01-13 02:25:40|22205|22125|22207.06|22127.06|22207.8|22127.8|22204.91|22124.91|10
1736735150000|2025-01-13 02:25:50|22206.86|22126.86|22209.5|22129.5|22209.5|22129.5|22206.86|22126.86|10
1736735160000|2025-01-13 02:26:00|22209.55|22129.55|22215.15|22135.15|22215.15|22135.15|22209.53|22129.53|10
1736735170000|2025-01-13 02:26:10|22215.98|22135.98|22218.79|22138.79|22218.79|22138.79|22215.98|22135.98|10
1736735180000|2025-01-13 02:26:20|22219.35|22139.35|22220.72|22140.72|22220.72|22140.72|22219.35|22139.35|10
1736735190000|2025-01-13 02:26:30|22220.69|22140.69|22220.96|22140.96|22221.03|22141.03|22220.69|22140.69|10
1736735200000|2025-01-13 02:26:40|22220.93|22140.93|22220.93|22140.93|22221.09|22141.09|22220.16|22140.16|9
1736735210000|2025-01-13 02:26:50|22218.31|22138.31|22218.27|22138.27|22218.31|22138.31|22217.26|22137.26|10
1736735220000|2025-01-13 02:27:00|22218.85|22138.85|22217.58|22137.58|22218.85|22138.85|22216.72|22136.72|10
1736735230000|2025-01-13 02:27:10|22217.69|22137.69|22217.44|22137.44|22217.83|22137.83|22216.61|22136.61|10
1736735240000|2025-01-13 02:27:20|22217.61|22137.61|22222.49|22142.49|22222.49|22142.49|22217.61|22137.61|10
1736735250000|2025-01-13 02:27:30|22222.73|22142.73|22223.44|22143.44|22223.44|22143.44|22221.92|22141.92|9
1736735260000|2025-01-13 02:27:40|22223.01|22143.01|22223.71|22143.71|22224.13|22144.13|22223.01|22143.01|10
1736735270000|2025-01-13 02:27:50|22223.75|22143.75|22223.16|22143.16|22225.19|22145.19|22223.16|22143.16|9
1736735280000|2025-01-13 02:28:00|22223.23|22143.23|22222.67|22142.67|22223.37|22143.37|22222.59|22142.59|10
1736735290000|2025-01-13 02:28:10|22222.43|22142.43|22223.47|22143.47|22223.47|22143.47|22221.92|22141.92|10
1736735300000|2025-01-13 02:28:20|22224.14|22144.14|22222.46|22142.46|22224.14|22144.14|22222.43|22142.43|10
1736735310000|2025-01-13 02:28:30|22222.37|22142.37|22223.75|22143.75|22223.78|22143.78|22222.32|22142.32|9
1736735320000|2025-01-13 02:28:40|22223.83|22143.83|22223.91|22143.91|22224.33|22144.33|22223.59|22143.59|10
1736735330000|2025-01-13 02:28:50|22223.94|22143.94|22222.89|22142.89|22223.94|22143.94|22222.66|22142.66|10
1736735340000|2025-01-13 02:29:00|22222.64|22142.64|22222.58|22142.58|22223.08|22143.08|22222.58|22142.58|10
1736735350000|2025-01-13 02:29:10|22222.55|22142.55|22223.1|22143.1|22223.14|22143.14|22222.12|22142.12|10
1736735360000|2025-01-13 02:29:20|22223.25|22143.25|22223.05|22143.05|22223.25|22143.25|22222.17|22142.17|9
1736735370000|2025-01-13 02:29:30|22223.08|22143.08|22222.85|22142.85|22223.84|22143.84|22222.81|22142.81|10
1736735380000|2025-01-13 02:29:40|22222.58|22142.58|22221.55|22141.55|22222.58|22142.58|22221.1|22141.1|9
1736735390000|2025-01-13 02:29:50|22221.31|22141.31|22218.31|22138.31|22221.31|22141.31|22218.31|22138.31|10
1736735400000|2025-01-13 02:30:00|22218.25|22138.25|22221.02|22141.02|22221.49|22141.49|22216.9|22136.9|10
1736735410000|2025-01-13 02:30:10|22221.53|22141.53|22218.04|22138.04|22221.63|22141.63|22218.04|22138.04|10
1736735420000|2025-01-13 02:30:20|22218.3|22138.3|22215.56|22135.56|22218.3|22138.3|22214.85|22134.85|10
1736735430000|2025-01-13 02:30:30|22215.87|22135.87|22216.55|22136.55|22216.95|22136.95|22215.64|22135.64|10
1736735440000|2025-01-13 02:30:40|22216.56|22136.56|22211.63|22131.63|22216.56|22136.56|22211.63|22131.63|10
1736735450000|2025-01-13 02:30:50|22211.69|22131.69|22210.99|22130.99|22211.69|22131.69|22208.6|22128.6|10
1736735460000|2025-01-13 02:31:00|22211.05|22131.05|22208.54|22128.54|22211.05|22131.05|22207.75|22127.75|10
1736735470000|2025-01-13 02:31:10|22207.36|22127.36|22202.4|22122.4|22207.36|22127.36|22202.4|22122.4|10
1736735480000|2025-01-13 02:31:20|22201.67|22121.67|22197.24|22117.24|22201.67|22121.67|22197.24|22117.24|10
1736735490000|2025-01-13 02:31:30|22197.03|22117.03|22192.31|22112.31|22197.03|22117.03|22192.31|22112.31|10
1736735500000|2025-01-13 02:31:40|22192.27|22112.27|22180.81|22100.81|22192.27|22112.27|22180.81|22100.81|10
1736735510000|2025-01-13 02:31:50|22181.51|22101.51|22178.63|22098.63|22181.51|22101.51|22178.63|22098.63|10
1736735520000|2025-01-13 02:32:00|22178.9|22098.9|22178.75|22098.75|22179.87|22099.87|22178.75|22098.75|10
1736735530000|2025-01-13 02:32:10|22176.64|22096.64|22175.17|22095.17|22177.26|22097.26|22175.17|22095.17|10
1736735540000|2025-01-13 02:32:20|22175.1|22095.1|22177.01|22097.01|22177.01|22097.01|22174.77|22094.77|10
1736735550000|2025-01-13 02:32:30|22176.31|22096.31|22179.01|22099.01|22179.01|22099.01|22175.09|22095.09|10
1736735560000|2025-01-13 02:32:40|22178.5|22098.5|22179.46|22099.46|22179.58|22099.58|22177.85|22097.85|10
1736735570000|2025-01-13 02:32:50|22179.48|22099.48|22177.05|22097.05|22179.58|22099.58|22177.05|22097.05|10
1736735580000|2025-01-13 02:33:00|22177.23|22097.23|22176.36|22096.36|22177.25|22097.25|22176.36|22096.36|10
1736735590000|2025-01-13 02:33:10|22176.28|22096.28|22176.78|22096.78|22176.92|22096.92|22176.28|22096.28|10
1736735600000|2025-01-13 02:33:20|22176.47|22096.47|22171.5|22091.5|22176.47|22096.47|22171.5|22091.5|10
1736735610000|2025-01-13 02:33:30|22171.31|22091.31|22171.42|22091.42|22171.42|22091.42|22170.53|22090.53|10
1736735620000|2025-01-13 02:33:40|22171.32|22091.32|22168.85|22088.85|22171.32|22091.32|22168.85|22088.85|10
1736735630000|2025-01-13 02:33:50|22168.51|22088.51|22168.01|22088.01|22168.75|22088.75|22168.01|22088.01|10
1736735640000|2025-01-13 02:34:00|22167.54|22087.54|22170.91|22090.91|22170.91|22090.91|22167.11|22087.11|10
1736735650000|2025-01-13 02:34:10|22171.41|22091.41|22173.64|22093.64|22173.76|22093.76|22171.41|22091.41|10
1736735660000|2025-01-13 02:34:20|22173.83|22093.83|22177.57|22097.57|22177.57|22097.57|22173.83|22093.83|10
1736735670000|2025-01-13 02:34:30|22178.07|22098.07|22181.47|22101.47|22181.47|22101.47|22178.07|22098.07|10
1736735680000|2025-01-13 02:34:40|22181.54|22101.54|22183.14|22103.14|22183.19|22103.19|22181.03|22101.03|10
1736735690000|2025-01-13 02:34:50|22182.46|22102.46|22178.72|22098.72|22182.46|22102.46|22178.72|22098.72|10
1736735700000|2025-01-13 02:35:00|22178.57|22098.57|22174.85|22094.85|22178.57|22098.57|22174.84|22094.84|10
1736735710000|2025-01-13 02:35:10|22174.8|22094.8|22173.32|22093.32|22174.8|22094.8|22173.32|22093.32|10
1736735720000|2025-01-13 02:35:20|22173.08|22093.08|22172|22092|22173.08|22093.08|22172|22092|9
1736735730000|2025-01-13 02:35:30|22171.72|22091.72|22172.96|22092.96|22172.96|22092.96|22171.08|22091.08|9
1736735740000|2025-01-13 02:35:40|22172.55|22092.55|22171.82|22091.82|22172.55|22092.55|22171.82|22091.82|9
1736735750000|2025-01-13 02:35:50|22171.84|22091.84|22170.93|22090.93|22172|22092|22170.86|22090.86|9
1736735760000|2025-01-13 02:36:00|22171.75|22091.75|22172.29|22092.29|22172.29|22092.29|22171.43|22091.43|10
1736735770000|2025-01-13 02:36:10|22172.3|22092.3|22173.09|22093.09|22173.09|22093.09|22172.06|22092.06|8
1736735780000|2025-01-13 02:36:20|22173.87|22093.87|22175.32|22095.32|22175.98|22095.98|22173.87|22093.87|10
1736735790000|2025-01-13 02:36:30|22175.39|22095.39|22175.44|22095.44|22175.88|22095.88|22175.31|22095.31|9
1736735800000|2025-01-13 02:36:40|22175.42|22095.42|22173.12|22093.12|22175.42|22095.42|22173.12|22093.12|10
1736735810000|2025-01-13 02:36:50|22172.66|22092.66|22173.11|22093.11|22173.61|22093.61|22172.61|22092.61|10
1736735820000|2025-01-13 02:37:00|22173.8|22093.8|22172.61|22092.61|22173.8|22093.8|22172.61|22092.61|10
1736735830000|2025-01-13 02:37:10|22172.17|22092.17|22167.85|22087.85|22172.17|22092.17|22167.85|22087.85|10
1736735840000|2025-01-13 02:37:20|22167.9|22087.9|22165.79|22085.79|22168.45|22088.45|22165.79|22085.79|10
1736735850000|2025-01-13 02:37:30|22165.56|22085.56|22161.59|22081.59|22165.56|22085.56|22161.43|22081.43|10
1736735860000|2025-01-13 02:37:40|22160.8|22080.8|22150.91|22070.91|22160.8|22080.8|22150.91|22070.91|10
1736735870000|2025-01-13 02:37:50|22151.07|22071.07|22148.52|22068.52|22151.07|22071.07|22147.52|22067.52|10
1736735880000|2025-01-13 02:38:00|22149.12|22069.12|22149.28|22069.28|22150.03|22070.03|22148.71|22068.71|10
1736735890000|2025-01-13 02:38:10|22149.11|22069.11|22149.07|22069.07|22150.75|22070.75|22149.07|22069.07|10
1736735900000|2025-01-13 02:38:20|22149.05|22069.05|22147.4|22067.4|22149.05|22069.05|22147.4|22067.4|10
1736735910000|2025-01-13 02:38:30|22147.84|22067.84|22145.26|22065.26|22147.92|22067.92|22145.26|22065.26|9
1736735920000|2025-01-13 02:38:40|22144.49|22064.49|22139.95|22059.95|22144.49|22064.49|22139.21|22059.21|10
1736735930000|2025-01-13 02:38:50|22139.87|22059.87|22140.73|22060.73|22140.92|22060.92|22139.87|22059.87|10
1736735940000|2025-01-13 02:39:00|22140.77|22060.77|22141.39|22061.39|22141.39|22061.39|22140.15|22060.15|10
1736735950000|2025-01-13 02:39:10|22142.01|22062.01|22140.73|22060.73|22142.03|22062.03|22140.73|22060.73|10
1736735960000|2025-01-13 02:39:20|22141.72|22061.72|22142.68|22062.68|22142.68|22062.68|22141.72|22061.72|10
1736735970000|2025-01-13 02:39:30|22144.66|22064.66|22136.68|22056.68|22144.66|22064.66|22136.68|22056.68|10
1736735980000|2025-01-13 02:39:40|22137.42|22057.42|22134.7|22054.7|22137.9|22057.9|22134.65|22054.65|10
1736735990000|2025-01-13 02:39:50|22134.65|22054.65|22135.26|22055.26|22136.94|22056.94|22134.65|22054.65|10
1736736000000|2025-01-13 02:40:00|22135.23|22055.23|22131.31|22051.31|22135.29|22055.29|22131.31|22051.31|10
1736736010000|2025-01-13 02:40:10|22131.15|22051.15|22129.01|22049.01|22131.15|22051.15|22127.48|22047.48|10
1736736020000|2025-01-13 02:40:20|22129.3|22049.3|22128.16|22048.16|22129.54|22049.54|22127.76|22047.76|10
1736736030000|2025-01-13 02:40:30|22127.39|22047.39|22121.53|22041.53|22127.39|22047.39|22121.53|22041.53|10
1736736040000|2025-01-13 02:40:40|22121.57|22041.57|22122.73|22042.73|22122.8|22042.8|22121.57|22041.57|10
1736736050000|2025-01-13 02:40:50|22122.37|22042.37|22121.22|22041.22|22122.37|22042.37|22121.22|22041.22|10
1736736060000|2025-01-13 02:41:00|22120.71|22040.71|22118.02|22038.02|22120.71|22040.71|22118.02|22038.02|10
1736736070000|2025-01-13 02:41:10|22118.99|22038.99|22117.55|22037.55|22120.53|22040.53|22117.55|22037.55|10
1736736080000|2025-01-13 02:41:20|22117.48|22037.48|22118.35|22038.35|22118.38|22038.38|22116.78|22036.78|9
1736736090000|2025-01-13 02:41:30|22118.4|22038.4|22115.37|22035.37|22118.4|22038.4|22115.33|22035.33|9
1736736100000|2025-01-13 02:41:40|22115.17|22035.17|22115.08|22035.08|22116.08|22036.08|22115.08|22035.08|10
1736736110000|2025-01-13 02:41:50|22114.33|22034.33|22113.97|22033.97|22115.94|22035.94|22113.56|22033.56|10
1736736120000|2025-01-13 02:42:00|22113.98|22033.98|22110.76|22030.76|22113.98|22033.98|22110.61|22030.61|9
1736736130000|2025-01-13 02:42:10|22110.75|22030.75|22111.34|22031.34|22111.34|22031.34|22108.85|22028.85|10
1736736140000|2025-01-13 02:42:20|22111.42|22031.42|22110.33|22030.33|22111.42|22031.42|22109.66|22029.66|10
1736736150000|2025-01-13 02:42:30|22110.38|22030.38|22109.62|22029.62|22110.38|22030.38|22109.23|22029.23|9
1736736160000|2025-01-13 02:42:40|22109.55|22029.55|22110.22|22030.22|22110.34|22030.34|22109.02|22029.02|10
1736736170000|2025-01-13 02:42:50|22110.23|22030.23|22107.9|22027.9|22110.23|22030.23|22107.84|22027.84|10
1736736180000|2025-01-13 02:43:00|22108.47|22028.47|22107.64|22027.64|22109.19|22029.19|22107.42|22027.42|10
1736736190000|2025-01-13 02:43:10|22107.37|22027.37|22105.03|22025.03|22107.37|22027.37|22104.79|22024.79|10
1736736200000|2025-01-13 02:43:20|22105.42|22025.42|22104.99|22024.99|22106.4|22026.4|22104.99|22024.99|10
1736736210000|2025-01-13 02:43:30|22105.36|22025.36|22108.25|22028.25|22108.49|22028.49|22105.29|22025.29|10
1736736220000|2025-01-13 02:43:40|22107.91|22027.91|22112|22032|22112|22032|22107.85|22027.85|10
1736736230000|2025-01-13 02:43:50|22113|22033|22117.11|22037.11|22117.75|22037.75|22113|22033|10
1736736240000|2025-01-13 02:44:00|22116.98|22036.98|22114.87|22034.87|22117|22037|22114.87|22034.87|9
1736736250000|2025-01-13 02:44:10|22115.01|22035.01|22110.17|22030.17|22115.01|22035.01|22110.17|22030.17|10
1736736260000|2025-01-13 02:44:20|22109.37|22029.37|22107.86|22027.86|22109.37|22029.37|22107.86|22027.86|10
1736736270000|2025-01-13 02:44:30|22108.99|22028.99|22109.96|22029.96|22113.49|22033.49|22108.99|22028.99|10
1736736280000|2025-01-13 02:44:40|22109.86|22029.86|22108.89|22028.89|22110.24|22030.24|22108.89|22028.89|10
1736736290000|2025-01-13 02:44:50|22108.5|22028.5|22104.64|22024.64|22108.5|22028.5|22104.64|22024.64|9
1736736300000|2025-01-13 02:45:00|22103.93|22023.93|22102.84|22022.84|22103.98|22023.98|22102.13|22022.13|10
1736736310000|2025-01-13 02:45:10|22102.96|22022.96|22101.31|22021.31|22105.98|22025.98|22101|22021|10
1736736320000|2025-01-13 02:45:20|22102.47|22022.47|22105.91|22025.91|22105.91|22025.91|22102.47|22022.47|9
1736736330000|2025-01-13 02:45:30|22105.08|22025.08|22101.81|22021.81|22105.08|22025.08|22101.81|22021.81|10
1736736340000|2025-01-13 02:45:40|22101.44|22021.44|22099.28|22019.28|22101.44|22021.44|22099.28|22019.28|10
1736736350000|2025-01-13 02:45:50|22098.88|22018.88|22098.39|22018.39|22098.92|22018.92|22098.32|22018.32|10
1736736360000|2025-01-13 02:46:00|22098.22|22018.22|22095.85|22015.85|22098.37|22018.37|22095.72|22015.72|10
1736736370000|2025-01-13 02:46:10|22095.89|22015.89|22094.49|22014.49|22096.01|22016.01|22093.78|22013.78|10
1736736380000|2025-01-13 02:46:20|22094.82|22014.82|22093.28|22013.28|22095.43|22015.43|22093.28|22013.28|10
1736736390000|2025-01-13 02:46:30|22093.18|22013.18|22090.21|22010.21|22093.59|22013.59|22089.72|22009.72|9
1736736400000|2025-01-13 02:46:40|22089.81|22009.81|22090.83|22010.83|22090.83|22010.83|22089.57|22009.57|10
1736736410000|2025-01-13 02:46:50|22090.99|22010.99|22091.38|22011.38|22091.38|22011.38|22089.61|22009.61|10
1736736420000|2025-01-13 02:47:00|22091.15|22011.15|22089.83|22009.83|22091.24|22011.24|22089.83|22009.83|9
1736736430000|2025-01-13 02:47:10|22090.19|22010.19|22088.59|22008.59|22090.19|22010.19|22088.59|22008.59|10
1736736440000|2025-01-13 02:47:20|22088.01|22008.01|22085.69|22005.69|22088.01|22008.01|22085.69|22005.69|10
1736736450000|2025-01-13 02:47:30|22085.79|22005.79|22084.2|22004.2|22085.79|22005.79|22084.2|22004.2|10
1736736460000|2025-01-13 02:47:40|22083.97|22003.97|22084.07|22004.07|22085.26|22005.26|22083.97|22003.97|10
1736736470000|2025-01-13 02:47:50|22084.06|22004.06|22081.83|22001.83|22084.06|22004.06|22081.18|22001.18|10
1736736480000|2025-01-13 02:48:00|22083.02|22003.02|22086.01|22006.01|22086.01|22006.01|22081.98|22001.98|10
1736736490000|2025-01-13 02:48:10|22085.87|22005.87|22086.69|22006.69|22086.9|22006.9|22085.79|22005.79|10
1736736500000|2025-01-13 02:48:20|22086.46|22006.46|22087.4|22007.4|22087.4|22007.4|22085.63|22005.63|10
1736736510000|2025-01-13 02:48:30|22086.8|22006.8|22083.88|22003.88|22086.8|22006.8|22083.54|22003.54|10
1736736520000|2025-01-13 02:48:40|22083.71|22003.71|22081.32|22001.32|22083.71|22003.71|22080.75|22000.75|10
1736736530000|2025-01-13 02:48:50|22081.35|22001.35|22083.14|22003.14|22083.14|22003.14|22080.36|22000.36|10
1736736540000|2025-01-13 02:49:00|22083.56|22003.56|22082.45|22002.45|22084.22|22004.22|22082.37|22002.37|10
1736736550000|2025-01-13 02:49:10|22082.14|22002.14|22081.89|22001.89|22082.7|22002.7|22081.59|22001.59|10
1736736560000|2025-01-13 02:49:20|22081.82|22001.82|22082.73|22002.73|22083.02|22003.02|22080.97|22000.97|10
1736736570000|2025-01-13 02:49:30|22082.85|22002.85|22080.02|22000.02|22082.85|22002.85|22080.02|22000.02|10
1736736580000|2025-01-13 02:49:40|22080.07|22000.07|22082.04|22002.04|22082.04|22002.04|22079.56|21999.56|10
1736736590000|2025-01-13 02:49:50|22082.18|22002.18|22079.53|21999.53|22082.18|22002.18|22079.53|21999.53|10
1736736600000|2025-01-13 02:50:00|22079.58|21999.58|22078.28|21998.28|22079.58|21999.58|22077.62|21997.62|9
1736736610000|2025-01-13 02:50:10|22077.74|21997.74|22072.18|21992.18|22077.74|21997.74|22072.18|21992.18|10
1736736620000|2025-01-13 02:50:20|22071.94|21991.94|22072.67|21992.67|22072.91|21992.91|22071.33|21991.33|10
1736736630000|2025-01-13 02:50:30|22072.24|21992.24|22069.77|21989.77|22072.32|21992.32|22069.77|21989.77|10
1736736640000|2025-01-13 02:50:40|22068.53|21988.53|22064.78|21984.78|22070.09|21990.09|22064.78|21984.78|10
1736736650000|2025-01-13 02:50:50|22063.43|21983.43|22054.12|21974.12|22063.43|21983.43|22054.12|21974.12|10
1736736660000|2025-01-13 02:51:00|22054.1|21974.1|22045.12|21965.12|22054.1|21974.1|22044.93|21964.93|10
1736736670000|2025-01-13 02:51:10|22044.45|21964.45|22043.95|21963.95|22044.64|21964.64|22043.03|21963.03|10
1736736680000|2025-01-13 02:51:20|22044.3|21964.3|22042.71|21962.71|22044.96|21964.96|22042.5|21962.5|10
1736736690000|2025-01-13 02:51:30|22042.55|21962.55|22038.96|21958.96|22043.35|21963.35|22038.96|21958.96|10
1736736700000|2025-01-13 02:51:40|22039.24|21959.24|22042.11|21962.11|22042.11|21962.11|22038.47|21958.47|10
1736736710000|2025-01-13 02:51:50|22043.24|21963.24|22046.15|21966.15|22046.15|21966.15|22043.24|21963.24|10
1736736720000|2025-01-13 02:52:00|22045.68|21965.68|22038.6|21958.6|22045.68|21965.68|22038.6|21958.6|10
1736736730000|2025-01-13 02:52:10|22038.17|21958.17|22037.41|21957.41|22038.17|21958.17|22036.21|21956.21|10
1736736740000|2025-01-13 02:52:20|22038.38|21958.38|22039.55|21959.55|22039.55|21959.55|22038.38|21958.38|10
1736736750000|2025-01-13 02:52:30|22039.95|21959.95|22041.08|21961.08|22041.08|21961.08|22039.82|21959.82|10
1736736760000|2025-01-13 02:52:40|22040.9|21960.9|22039.51|21959.51|22040.9|21960.9|22037.23|21957.23|10
1736736770000|2025-01-13 02:52:50|22039.29|21959.29|22038.96|21958.96|22039.68|21959.68|22038.57|21958.57|9
1736736780000|2025-01-13 02:53:00|22040.7|21960.7|22042.96|21962.96|22042.96|21962.96|22040.52|21960.52|10
1736736790000|2025-01-13 02:53:10|22043.37|21963.37|22047.11|21967.11|22048.72|21968.72|22043.37|21963.37|10
1736736800000|2025-01-13 02:53:20|22046.47|21966.47|22048.31|21968.31|22048.54|21968.54|22045.95|21965.95|10
1736736810000|2025-01-13 02:53:30|22047.47|21967.47|22049.48|21969.48|22049.72|21969.72|22046.55|21966.55|10
1736736820000|2025-01-13 02:53:40|22049.34|21969.34|22052.55|21972.55|22052.67|21972.67|22049.34|21969.34|10
1736736830000|2025-01-13 02:53:50|22052.4|21972.4|22054.52|21974.52|22054.93|21974.93|22051.92|21971.92|10
1736736840000|2025-01-13 02:54:00|22053.43|21973.43|22053.47|21973.47|22055.17|21975.17|22052.88|21972.88|9
1736736850000|2025-01-13 02:54:10|22054.04|21974.04|22061.08|21981.08|22061.08|21981.08|22054.04|21974.04|10
1736736860000|2025-01-13 02:54:20|22060.55|21980.55|22065.33|21985.33|22065.33|21985.33|22060.3|21980.3|10
1736736870000|2025-01-13 02:54:30|22065.54|21985.54|22069.98|21989.98|22069.98|21989.98|22065.54|21985.54|10
1736736880000|2025-01-13 02:54:40|22070.15|21990.15|22071.18|21991.18|22071.18|21991.18|22070.15|21990.15|10
1736736890000|2025-01-13 02:54:50|22071.89|21991.89|22071.01|21991.01|22073.64|21993.64|22070.91|21990.91|10
1736736900000|2025-01-13 02:55:00|22070.49|21990.49|22067.94|21987.94|22070.49|21990.49|22067.6|21987.6|10
1736736910000|2025-01-13 02:55:10|22068.95|21988.95|22072.75|21992.75|22073.99|21993.99|22068.95|21988.95|10
1736736920000|2025-01-13 02:55:20|22072.34|21992.34|22075.4|21995.4|22075.4|21995.4|22072.34|21992.34|10
1736736930000|2025-01-13 02:55:30|22075.24|21995.24|22073.41|21993.41|22075.24|21995.24|22072.59|21992.59|10
1736736940000|2025-01-13 02:55:40|22074.98|21994.98|22073.91|21993.91|22075.44|21995.44|22073.23|21993.23|10
1736736950000|2025-01-13 02:55:50|22073.86|21993.86|22071.73|21991.73|22074.16|21994.16|22071.73|21991.73|8
1736736960000|2025-01-13 02:56:00|22071.59|21991.59|22073.74|21993.74|22074.08|21994.08|22071.2|21991.2|10
1736736970000|2025-01-13 02:56:10|22074.01|21994.01|22078.95|21998.95|22078.98|21998.98|22073.63|21993.63|10
1736736980000|2025-01-13 02:56:20|22079.63|21999.63|22080.63|22000.63|22080.63|22000.63|22078.99|21998.99|10
1736736990000|2025-01-13 02:56:30|22080.86|22000.86|22082.16|22002.16|22082.29|22002.29|22080.86|22000.86|10
1736737000000|2025-01-13 02:56:40|22082.06|22002.06|22083.03|22003.03|22083.03|22003.03|22081.22|22001.22|10
1736737010000|2025-01-13 02:56:50|22083.27|22003.27|22082.35|22002.35|22083.9|22003.9|22082.16|22002.16|10
1736737020000|2025-01-13 02:57:00|22082.49|22002.49|22084.27|22004.27|22084.27|22004.27|22082.49|22002.49|9
1736737030000|2025-01-13 02:57:10|22085.07|22005.07|22086.82|22006.82|22086.82|22006.82|22084.45|22004.45|10
1736737040000|2025-01-13 02:57:20|22087.15|22007.15|22094.99|22014.99|22095.01|22015.01|22087.15|22007.15|10
1736737050000|2025-01-13 02:57:30|22095.01|22015.01|22096.68|22016.68|22096.68|22016.68|22094.99|22014.99|10
1736737060000|2025-01-13 02:57:40|22096.84|22016.84|22099.15|22019.15|22099.15|22019.15|22096.84|22016.84|10
1736737070000|2025-01-13 02:57:50|22099.27|22019.27|22100.48|22020.48|22100.48|22020.48|22099.27|22019.27|10
1736737080000|2025-01-13 02:58:00|22100.72|22020.72|22103.57|22023.57|22103.57|22023.57|22100.63|22020.63|10
1736737090000|2025-01-13 02:58:10|22104.14|22024.14|22109.16|22029.16|22109.16|22029.16|22104.14|22024.14|10
1736737100000|2025-01-13 02:58:20|22109.32|22029.32|22112.45|22032.45|22112.55|22032.55|22109.32|22029.32|10
1736737110000|2025-01-13 02:58:30|22112.46|22032.46|22123.93|22043.93|22123.93|22043.93|22112.46|22032.46|10
1736737120000|2025-01-13 02:58:40|22124.71|22044.71|22127.79|22047.79|22127.82|22047.82|22124.71|22044.71|10
1736737130000|2025-01-13 02:58:50|22128.19|22048.19|22128.29|22048.29|22128.29|22048.29|22127.61|22047.61|10
1736737140000|2025-01-13 02:59:00|22128.21|22048.21|22129.8|22049.8|22129.8|22049.8|22127.88|22047.88|10
1736737150000|2025-01-13 02:59:10|22130.32|22050.32|22130.31|22050.31|22130.85|22050.85|22130.25|22050.25|10
1736737160000|2025-01-13 02:59:20|22130.25|22050.25|22132.6|22052.6|22132.81|22052.81|22130.23|22050.23|10
1736737170000|2025-01-13 02:59:30|22132.48|22052.48|22131.99|22051.99|22132.65|22052.65|22131.99|22051.99|9
1736737180000|2025-01-13 02:59:40|22132.02|22052.02|22132.61|22052.61|22132.61|22052.61|22131.69|22051.69|9
1736737190000|2025-01-13 02:59:50|22133.12|22053.12|22133.68|22053.68|22134.35|22054.35|22133.12|22053.12|10
1736737200000|2025-01-13 03:00:00|22133.57|22053.57|22133.66|22053.66|22134.14|22054.14|22133.4|22053.4|10
1736737210000|2025-01-13 03:00:10|22133.6|22053.6|22134.28|22054.28|22134.28|22054.28|22132.14|22052.14|10
1736737220000|2025-01-13 03:00:20|22135.07|22055.07|22138.18|22058.18|22138.18|22058.18|22135.07|22055.07|9
1736737230000|2025-01-13 03:00:30|22138.2|22058.2|22133.61|22053.61|22138.62|22058.62|22133.61|22053.61|10
1736737240000|2025-01-13 03:00:40|22132.59|22052.59|22129.34|22049.34|22132.59|22052.59|22129.25|22049.25|10
1736737250000|2025-01-13 03:00:50|22129.3|22049.3|22131.31|22051.31|22131.31|22051.31|22129.29|22049.29|10
1736737260000|2025-01-13 03:01:00|22130.93|22050.93|22136.54|22056.54|22136.54|22056.54|22130.93|22050.93|10
1736737270000|2025-01-13 03:01:10|22136.63|22056.63|22140.24|22060.24|22140.24|22060.24|22135.99|22055.99|10
1736737280000|2025-01-13 03:01:20|22141.06|22061.06|22142.97|22062.97|22142.97|22062.97|22141.06|22061.06|10
1736737290000|2025-01-13 03:01:30|22142.95|22062.95|22145.8|22065.8|22145.8|22065.8|22142.79|22062.79|9
1736737300000|2025-01-13 03:01:40|22146.25|22066.25|22149.68|22069.68|22149.68|22069.68|22146.25|22066.25|9
1736737310000|2025-01-13 03:01:50|22149.87|22069.87|22152.52|22072.52|22152.52|22072.52|22149.87|22069.87|10
1736737320000|2025-01-13 03:02:00|22152.22|22072.22|22154.46|22074.46|22154.46|22074.46|22152.22|22072.22|10
1736737330000|2025-01-13 03:02:10|22154.71|22074.71|22154.11|22074.11|22154.8|22074.8|22153.64|22073.64|10
1736737340000|2025-01-13 03:02:20|22153.23|22073.23|22152.57|22072.57|22153.95|22073.95|22152.37|22072.37|10
1736737350000|2025-01-13 03:02:30|22151.92|22071.92|22150.49|22070.49|22151.92|22071.92|22150.42|22070.42|8
1736737360000|2025-01-13 03:02:40|22150.38|22070.38|22153.09|22073.09|22153.09|22073.09|22150.14|22070.14|9
1736737370000|2025-01-13 03:02:50|22153.58|22073.58|22154.94|22074.94|22154.97|22074.97|22152.95|22072.95|9
1736737380000|2025-01-13 03:03:00|22155.48|22075.48|22159.01|22079.01|22159.01|22079.01|22155.48|22075.48|9
1736737390000|2025-01-13 03:03:10|22159.79|22079.79|22164.69|22084.69|22164.69|22084.69|22159.79|22079.79|9
1736737400000|2025-01-13 03:03:20|22164.66|22084.66|22170.13|22090.13|22170.13|22090.13|22164.66|22084.66|10
1736737410000|2025-01-13 03:03:30|22170.03|22090.03|22170.92|22090.92|22170.92|22090.92|22169.73|22089.73|10
1736737420000|2025-01-13 03:03:40|22171.17|22091.17|22172.41|22092.41|22172.43|22092.43|22170.97|22090.97|10
1736737430000|2025-01-13 03:03:50|22172.44|22092.44|22172.82|22092.82|22173.09|22093.09|22172.29|22092.29|9
1736737440000|2025-01-13 03:04:00|22171.39|22091.39|22179.6|22099.6|22179.6|22099.6|22171.39|22091.39|9
1736737450000|2025-01-13 03:04:10|22179.38|22099.38|22178.3|22098.3|22179.83|22099.83|22177.81|22097.81|10
1736737460000|2025-01-13 03:04:20|22178.57|22098.57|22184.3|22104.3|22184.3|22104.3|22178.57|22098.57|10
1736737470000|2025-01-13 03:04:30|22184.38|22104.38|22185.72|22105.72|22186.68|22106.68|22184.38|22104.38|10
1736737480000|2025-01-13 03:04:40|22185.4|22105.4|22187.1|22107.1|22187.24|22107.24|22185.36|22105.36|10
1736737490000|2025-01-13 03:04:50|22186.68|22106.68|22186.11|22106.11|22187.01|22107.01|22186|22106|9
1736737500000|2025-01-13 03:05:00|22185.71|22105.71|22188|22108|22188|22108|22185.63|22105.63|10
1736737510000|2025-01-13 03:05:10|22188.33|22108.33|22186.99|22106.99|22188.33|22108.33|22186.91|22106.91|10
1736737520000|2025-01-13 03:05:20|22186.79|22106.79|22184.85|22104.85|22186.79|22106.79|22184.79|22104.79|10
1736737530000|2025-01-13 03:05:30|22184.67|22104.67|22177.74|22097.74|22184.67|22104.67|22177.74|22097.74|10
1736737540000|2025-01-13 03:05:40|22177.76|22097.76|22175.16|22095.16|22177.76|22097.76|22174.62|22094.62|10
1736737550000|2025-01-13 03:05:50|22176.19|22096.19|22179.56|22099.56|22180.21|22100.21|22176.19|22096.19|10
1736737560000|2025-01-13 03:06:00|22179.6|22099.6|22179.68|22099.68|22180.17|22100.17|22179|22099|10
1736737570000|2025-01-13 03:06:10|22179.22|22099.22|22177.41|22097.41|22179.34|22099.34|22177.41|22097.41|10
1736737580000|2025-01-13 03:06:20|22175.69|22095.69|22174.07|22094.07|22175.69|22095.69|22174.07|22094.07|10
1736737590000|2025-01-13 03:06:30|22174.26|22094.26|22175.51|22095.51|22175.58|22095.58|22174.24|22094.24|10
1736737600000|2025-01-13 03:06:40|22175.87|22095.87|22177.15|22097.15|22177.15|22097.15|22175.85|22095.85|8
1736737610000|2025-01-13 03:06:50|22177.99|22097.99|22176.7|22096.7|22179.2|22099.2|22176.7|22096.7|10
1736737620000|2025-01-13 03:07:00|22176.72|22096.72|22177.08|22097.08|22177.39|22097.39|22176.17|22096.17|10
1736737630000|2025-01-13 03:07:10|22176.58|22096.58|22176.89|22096.89|22176.94|22096.94|22175.76|22095.76|10
1736737640000|2025-01-13 03:07:20|22176.74|22096.74|22177.77|22097.77|22177.92|22097.92|22176.74|22096.74|8
1736737650000|2025-01-13 03:07:30|22177.92|22097.92|22177|22097|22178.05|22098.05|22177|22097|9
1736737660000|2025-01-13 03:07:40|22176.74|22096.74|22174.86|22094.86|22176.74|22096.74|22174.86|22094.86|9
1736737670000|2025-01-13 03:07:50|22174.75|22094.75|22175.26|22095.26|22175.61|22095.61|22174.75|22094.75|9
1736737680000|2025-01-13 03:08:00|22175.54|22095.54|22180.06|22100.06|22180.06|22100.06|22175.54|22095.54|10
1736737690000|2025-01-13 03:08:10|22180.18|22100.18|22179.08|22099.08|22180.18|22100.18|22179.08|22099.08|10
1736737700000|2025-01-13 03:08:20|22179.38|22099.38|22178.66|22098.66|22179.72|22099.72|22178.23|22098.23|10
1736737710000|2025-01-13 03:08:30|22178.9|22098.9|22178.44|22098.44|22179.24|22099.24|22178.44|22098.44|9
1736737720000|2025-01-13 03:08:40|22178.41|22098.41|22177.6|22097.6|22179.14|22099.14|22177.6|22097.6|10
1736737730000|2025-01-13 03:08:50|22177.33|22097.33|22177.23|22097.23|22177.63|22097.63|22176.78|22096.78|9
1736737740000|2025-01-13 03:09:00|22177.33|22097.33|22177.52|22097.52|22178.04|22098.04|22176.35|22096.35|10
1736737750000|2025-01-13 03:09:10|22177.66|22097.66|22176.59|22096.59|22177.66|22097.66|22176.49|22096.49|10
1736737760000|2025-01-13 03:09:20|22176.63|22096.63|22173.24|22093.24|22176.63|22096.63|22173.24|22093.24|10
1736737770000|2025-01-13 03:09:30|22173.22|22093.22|22171.86|22091.86|22173.22|22093.22|22171.4|22091.4|9
1736737780000|2025-01-13 03:09:40|22170.99|22090.99|22170.52|22090.52|22171|22091|22169.7|22089.7|10
1736737790000|2025-01-13 03:09:50|22170.74|22090.74|22171.85|22091.85|22171.85|22091.85|22170.4|22090.4|10
1736737800000|2025-01-13 03:10:00|22172.17|22092.17|22170.46|22090.46|22172.17|22092.17|22170.4|22090.4|9
1736737810000|2025-01-13 03:10:10|22169.01|22089.01|22166.79|22086.79|22169.01|22089.01|22166.79|22086.79|9
1736737820000|2025-01-13 03:10:20|22166.03|22086.03|22164.75|22084.75|22166.03|22086.03|22164.64|22084.64|10
1736737830000|2025-01-13 03:10:30|22164.1|22084.1|22158.21|22078.21|22164.1|22084.1|22158.21|22078.21|10
1736737840000|2025-01-13 03:10:40|22157.96|22077.96|22154.54|22074.54|22157.96|22077.96|22154.34|22074.34|10
1736737850000|2025-01-13 03:10:50|22154.69|22074.69|22154.82|22074.82|22156.23|22076.23|22154.69|22074.69|10
1736737860000|2025-01-13 03:11:00|22154.91|22074.91|22147.7|22067.7|22154.91|22074.91|22147.7|22067.7|10
1736737870000|2025-01-13 03:11:10|22146.54|22066.54|22143.41|22063.41|22146.54|22066.54|22143.41|22063.41|10
1736737880000|2025-01-13 03:11:20|22143.05|22063.05|22145.14|22065.14|22145.14|22065.14|22141.8|22061.8|10
1736737890000|2025-01-13 03:11:30|22145.27|22065.27|22144.37|22064.37|22145.46|22065.46|22144.22|22064.22|10
1736737900000|2025-01-13 03:11:40|22144.4|22064.4|22144.87|22064.87|22144.87|22064.87|22144.06|22064.06|8
1736737910000|2025-01-13 03:11:50|22144.47|22064.47|22144.59|22064.59|22144.59|22064.59|22144.04|22064.04|10
1736737920000|2025-01-13 03:12:00|22144.61|22064.61|22147.81|22067.81|22147.81|22067.81|22144.61|22064.61|10
1736737930000|2025-01-13 03:12:10|22148.07|22068.07|22145.24|22065.24|22148.07|22068.07|22145.06|22065.06|10
1736737940000|2025-01-13 03:12:20|22145.42|22065.42|22146.69|22066.69|22146.74|22066.74|22145.42|22065.42|10
1736737950000|2025-01-13 03:12:30|22146.68|22066.68|22145.15|22065.15|22146.68|22066.68|22145.15|22065.15|10
1736737960000|2025-01-13 03:12:40|22144.43|22064.43|22145.27|22065.27|22145.27|22065.27|22143.98|22063.98|10
1736737970000|2025-01-13 03:12:50|22145.26|22065.26|22146.32|22066.32|22146.64|22066.64|22144.98|22064.98|9
1736737980000|2025-01-13 03:13:00|22146.21|22066.21|22146.32|22066.32|22147.31|22067.31|22145.94|22065.94|10
1736737990000|2025-01-13 03:13:10|22145.89|22065.89|22146.13|22066.13|22146.53|22066.53|22145.17|22065.17|10
1736738000000|2025-01-13 03:13:20|22145.22|22065.22|22145.22|22065.22|22145.37|22065.37|22143.91|22063.91|10
1736738010000|2025-01-13 03:13:30|22145.13|22065.13|22147|22067|22147|22067|22144.67|22064.67|10
1736738020000|2025-01-13 03:13:40|22147.26|22067.26|22148.91|22068.91|22149.21|22069.21|22147.26|22067.26|10
1736738030000|2025-01-13 03:13:50|22148.96|22068.96|22148.95|22068.95|22149.79|22069.79|22148.95|22068.95|10
1736738040000|2025-01-13 03:14:00|22148.63|22068.63|22146.43|22066.43|22149.07|22069.07|22146.43|22066.43|10
1736738050000|2025-01-13 03:14:10|22146.02|22066.02|22145.55|22065.55|22146.34|22066.34|22145.4|22065.4|10
1736738060000|2025-01-13 03:14:20|22145.51|22065.51|22143.59|22063.59|22145.51|22065.51|22143.59|22063.59|10
1736738070000|2025-01-13 03:14:30|22143.53|22063.53|22141.47|22061.47|22143.64|22063.64|22141.47|22061.47|10
1736738080000|2025-01-13 03:14:40|22141.34|22061.34|22140.83|22060.83|22141.34|22061.34|22140.47|22060.47|10
1736738090000|2025-01-13 03:14:50|22141.73|22061.73|22142.99|22062.99|22143.27|22063.27|22141.73|22061.73|10
1736738100000|2025-01-13 03:15:00|22143.13|22063.13|22140.26|22060.26|22143.13|22063.13|22140.26|22060.26|10
1736738110000|2025-01-13 03:15:10|22139.84|22059.84|22139.67|22059.67|22140.1|22060.1|22139.67|22059.67|9
1736738120000|2025-01-13 03:15:20|22140.33|22060.33|22142.18|22062.18|22142.18|22062.18|22140.04|22060.04|10
1736738130000|2025-01-13 03:15:30|22142.31|22062.31|22139.04|22059.04|22142.31|22062.31|22138.9|22058.9|10
1736738140000|2025-01-13 03:15:40|22139.07|22059.07|22133.57|22053.57|22139.07|22059.07|22133.57|22053.57|10
1736738150000|2025-01-13 03:15:50|22133.66|22053.66|22132.49|22052.49|22133.66|22053.66|22132.49|22052.49|9
1736738160000|2025-01-13 03:16:00|22132.35|22052.35|22128.8|22048.8|22132.35|22052.35|22128.8|22048.8|10
1736738170000|2025-01-13 03:16:10|22127.66|22047.66|22122.99|22042.99|22127.66|22047.66|22122.99|22042.99|10
1736738180000|2025-01-13 03:16:20|22122.83|22042.83|22120.56|22040.56|22122.83|22042.83|22120.56|22040.56|10
1736738190000|2025-01-13 03:16:30|22119.09|22039.09|22120.49|22040.49|22120.49|22040.49|22118.99|22038.99|10
1736738200000|2025-01-13 03:16:40|22120.44|22040.44|22124.85|22044.85|22124.85|22044.85|22120.44|22040.44|10
1736738210000|2025-01-13 03:16:50|22126.26|22046.26|22129.06|22049.06|22129.06|22049.06|22126.26|22046.26|10
1736738220000|2025-01-13 03:17:00|22129.47|22049.47|22134.38|22054.38|22134.38|22054.38|22129.44|22049.44|10
1736738230000|2025-01-13 03:17:10|22134.42|22054.42|22132.25|22052.25|22134.81|22054.81|22131.9|22051.9|9
1736738240000|2025-01-13 03:17:20|22133.77|22053.77|22134.44|22054.44|22135.23|22055.23|22133.77|22053.77|10
1736738250000|2025-01-13 03:17:30|22134.98|22054.98|22135.95|22055.95|22136.11|22056.11|22134.98|22054.98|10
1736738260000|2025-01-13 03:17:40|22135.74|22055.74|22134.39|22054.39|22135.95|22055.95|22134.39|22054.39|9
1736738270000|2025-01-13 03:17:50|22135.08|22055.08|22134.53|22054.53|22135.48|22055.48|22134.53|22054.53|10
1736738280000|2025-01-13 03:18:00|22134.4|22054.4|22131.81|22051.81|22134.4|22054.4|22131|22051|10
1736738290000|2025-01-13 03:18:10|22131.74|22051.74|22131.16|22051.16|22132.22|22052.22|22131.07|22051.07|9
1736738300000|2025-01-13 03:18:20|22130.73|22050.73|22131.3|22051.3|22131.69|22051.69|22130.11|22050.11|9
1736738310000|2025-01-13 03:18:30|22131.13|22051.13|22130.27|22050.27|22132.22|22052.22|22130.27|22050.27|10
1736738320000|2025-01-13 03:18:40|22129.46|22049.46|22125.12|22045.12|22129.46|22049.46|22124.69|22044.69|10
1736738330000|2025-01-13 03:18:50|22125.32|22045.32|22120.75|22040.75|22125.32|22045.32|22120.75|22040.75|10
1736738340000|2025-01-13 03:19:00|22120.76|22040.76|22119.8|22039.8|22120.76|22040.76|22119.8|22039.8|10
1736738350000|2025-01-13 03:19:10|22119.61|22039.61|22116.31|22036.31|22121.16|22041.16|22116.31|22036.31|10
1736738360000|2025-01-13 03:19:20|22116.79|22036.79|22118.98|22038.98|22118.98|22038.98|22115.9|22035.9|10
1736738370000|2025-01-13 03:19:30|22119.33|22039.33|22119.85|22039.85|22119.85|22039.85|22119.32|22039.32|10
1736738380000|2025-01-13 03:19:40|22119.88|22039.88|22122.24|22042.24|22122.27|22042.27|22119.88|22039.88|10
1736738390000|2025-01-13 03:19:50|22122.62|22042.62|22120.63|22040.63|22122.65|22042.65|22120.62|22040.62|10
1736738400000|2025-01-13 03:20:00|22118.05|22038.05|22115.7|22035.7|22118.95|22038.95|22115.48|22035.48|10
1736738410000|2025-01-13 03:20:10|22115.76|22035.76|22114.91|22034.91|22115.76|22035.76|22114.84|22034.84|10
1736738420000|2025-01-13 03:20:20|22114.86|22034.86|22110.43|22030.43|22115.02|22035.02|22110.43|22030.43|10
1736738430000|2025-01-13 03:20:30|22110.74|22030.74|22109.06|22029.06|22110.74|22030.74|22108.64|22028.64|9
1736738440000|2025-01-13 03:20:40|22109.1|22029.1|22110.4|22030.4|22110.4|22030.4|22109.1|22029.1|10
1736738450000|2025-01-13 03:20:50|22112.11|22032.11|22116.64|22036.64|22116.68|22036.68|22112.11|22032.11|9
1736738460000|2025-01-13 03:21:00|22116.87|22036.87|22120.91|22040.91|22120.91|22040.91|22116.87|22036.87|10
1736738470000|2025-01-13 03:21:10|22120.74|22040.74|22117.32|22037.32|22120.74|22040.74|22117.32|22037.32|10
1736738480000|2025-01-13 03:21:20|22117.11|22037.11|22112.73|22032.73|22117.11|22037.11|22112.73|22032.73|10
1736738490000|2025-01-13 03:21:30|22112.78|22032.78|22111.45|22031.45|22112.93|22032.93|22111.45|22031.45|10
1736738500000|2025-01-13 03:21:40|22111.44|22031.44|22109.96|22029.96|22111.44|22031.44|22109.44|22029.44|9
1736738510000|2025-01-13 03:21:50|22109.79|22029.79|22106.73|22026.73|22109.79|22029.79|22106.73|22026.73|9
1736738520000|2025-01-13 03:22:00|22107.03|22027.03|22103.02|22023.02|22107.19|22027.19|22103.02|22023.02|9
1736738530000|2025-01-13 03:22:10|22102.16|22022.16|22095.87|22015.87|22102.16|22022.16|22095.87|22015.87|10
1736738540000|2025-01-13 03:22:20|22095.84|22015.84|22095.62|22015.62|22096.27|22016.27|22095.62|22015.62|10
1736738550000|2025-01-13 03:22:30|22095.67|22015.67|22093.18|22013.18|22095.67|22015.67|22092.99|22012.99|10
1736738560000|2025-01-13 03:22:40|22093.25|22013.25|22091.69|22011.69|22093.25|22013.25|22091.69|22011.69|9
1736738570000|2025-01-13 03:22:50|22091.66|22011.66|22088.44|22008.44|22092.21|22012.21|22088.44|22008.44|10
1736738580000|2025-01-13 03:23:00|22088.56|22008.56|22091.38|22011.38|22091.38|22011.38|22088.56|22008.56|10
1736738590000|2025-01-13 03:23:10|22091.49|22011.49|22090.6|22010.6|22091.6|22011.6|22090.6|22010.6|10
1736738600000|2025-01-13 03:23:20|22090.52|22010.52|22092.56|22012.56|22092.62|22012.62|22090.52|22010.52|10
1736738610000|2025-01-13 03:23:30|22092.41|22012.41|22094.05|22014.05|22094.05|22014.05|22092.36|22012.36|10
1736738620000|2025-01-13 03:23:40|22093.72|22013.72|22088.06|22008.06|22093.86|22013.86|22088.05|22008.05|10
1736738630000|2025-01-13 03:23:50|22086.78|22006.78|22083.54|22003.54|22087.22|22007.22|22083.54|22003.54|10
1736738640000|2025-01-13 03:24:00|22083.94|22003.94|22084.12|22004.12|22085.56|22005.56|22083.77|22003.77|10
1736738650000|2025-01-13 03:24:10|22084.82|22004.82|22083.79|22003.79|22084.91|22004.91|22083.79|22003.79|8
1736738660000|2025-01-13 03:24:20|22083.88|22003.88|22086.94|22006.94|22086.94|22006.94|22083.88|22003.88|10
1736738670000|2025-01-13 03:24:30|22087.41|22007.41|22089.56|22009.56|22089.56|22009.56|22087.41|22007.41|10
1736738680000|2025-01-13 03:24:40|22089.9|22009.9|22093.85|22013.85|22094.19|22014.19|22089.9|22009.9|10
1736738690000|2025-01-13 03:24:50|22094.74|22014.74|22096.38|22016.38|22096.38|22016.38|22094.74|22014.74|8
1736738700000|2025-01-13 03:25:00|22095.95|22015.95|22094.37|22014.37|22096.68|22016.68|22094.37|22014.37|10
1736738710000|2025-01-13 03:25:10|22092.25|22012.25|22089.02|22009.02|22092.35|22012.35|22089.02|22009.02|8
1736738720000|2025-01-13 03:25:20|22089.16|22009.16|22090.02|22010.02|22090.02|22010.02|22088.84|22008.84|10
1736738730000|2025-01-13 03:25:30|22090.86|22010.86|22085.99|22005.99|22091.03|22011.03|22085.99|22005.99|10
1736738740000|2025-01-13 03:25:40|22086.15|22006.15|22086.56|22006.56|22087.29|22007.29|22084.73|22004.73|10
1736738750000|2025-01-13 03:25:50|22086.41|22006.41|22086.12|22006.12|22086.46|22006.46|22085.49|22005.49|9
1736738760000|2025-01-13 03:26:00|22086.25|22006.25|22086.88|22006.88|22086.91|22006.91|22086.12|22006.12|9
1736738770000|2025-01-13 03:26:10|22086.89|22006.89|22091.44|22011.44|22091.44|22011.44|22086.89|22006.89|9
1736738780000|2025-01-13 03:26:20|22092.08|22012.08|22098.18|22018.18|22098.18|22018.18|22092.08|22012.08|10
1736738790000|2025-01-13 03:26:30|22098.3|22018.3|22103.79|22023.79|22103.79|22023.79|22097.24|22017.24|10
1736738800000|2025-01-13 03:26:40|22104.38|22024.38|22109.97|22029.97|22109.97|22029.97|22104.01|22024.01|9
1736738810000|2025-01-13 03:26:50|22110.83|22030.83|22113.73|22033.73|22113.84|22033.84|22110.83|22030.83|9
1736738820000|2025-01-13 03:27:00|22113.71|22033.71|22115.35|22035.35|22115.41|22035.41|22113.71|22033.71|10
1736738830000|2025-01-13 03:27:10|22115.51|22035.51|22115.73|22035.73|22116.46|22036.46|22115.21|22035.21|10
1736738840000|2025-01-13 03:27:20|22116.19|22036.19|22118.93|22038.93|22118.93|22038.93|22116.19|22036.19|9
1736738850000|2025-01-13 03:27:30|22124.97|22044.97|22128.14|22048.14|22128.14|22048.14|22124.97|22044.97|10
1736738860000|2025-01-13 03:27:40|22127.73|22047.73|22129.03|22049.03|22129.89|22049.89|22127.73|22047.73|10
1736738870000|2025-01-13 03:27:50|22129.17|22049.17|22132.98|22052.98|22133.06|22053.06|22129.17|22049.17|10
1736738880000|2025-01-13 03:28:00|22132.54|22052.54|22132.22|22052.22|22132.54|22052.54|22131.82|22051.82|10
1736738890000|2025-01-13 03:28:10|22132.1|22052.1|22131.21|22051.21|22132.1|22052.1|22130.88|22050.88|10
1736738900000|2025-01-13 03:28:20|22131.45|22051.45|22130.01|22050.01|22131.45|22051.45|22129.94|22049.94|10
1736738910000|2025-01-13 03:28:30|22129.95|22049.95|22129.92|22049.92|22130.11|22050.11|22129.4|22049.4|10
1736738920000|2025-01-13 03:28:40|22130.22|22050.22|22132.55|22052.55|22132.58|22052.58|22130|22050|10
1736738930000|2025-01-13 03:28:50|22132.53|22052.53|22131.92|22051.92|22132.53|22052.53|22131.9|22051.9|10
1736738940000|2025-01-13 03:29:00|22131.28|22051.28|22129.18|22049.18|22131.28|22051.28|22129.18|22049.18|10
1736738950000|2025-01-13 03:29:10|22129.55|22049.55|22130.81|22050.81|22130.94|22050.94|22129.55|22049.55|10
1736738960000|2025-01-13 03:29:20|22130.12|22050.12|22129.02|22049.02|22130.12|22050.12|22129.02|22049.02|10
1736738970000|2025-01-13 03:29:30|22128.98|22048.98|22128.7|22048.7|22129.06|22049.06|22128.51|22048.51|9
1736738980000|2025-01-13 03:29:40|22128.94|22048.94|22129.17|22049.17|22129.83|22049.83|22128.94|22048.94|10
1736738990000|2025-01-13 03:29:50|22128.87|22048.87|22129.31|22049.31|22129.49|22049.49|22128.57|22048.57|9
1736739000000|2025-01-13 03:30:00|22129.04|22049.04|22131.95|22051.95|22132.25|22052.25|22129.04|22049.04|10
1736739010000|2025-01-13 03:30:10|22132.32|22052.32|22130.83|22050.83|22132.59|22052.59|22130.07|22050.07|10
1736739020000|2025-01-13 03:30:20|22130.87|22050.87|22137.63|22057.63|22137.63|22057.63|22130.87|22050.87|10
1736739030000|2025-01-13 03:30:30|22137.67|22057.67|22138.61|22058.61|22138.61|22058.61|22137.31|22057.31|10
1736739040000|2025-01-13 03:30:40|22139.17|22059.17|22140.35|22060.35|22140.63|22060.63|22139.17|22059.17|10
1736739050000|2025-01-13 03:30:50|22139.27|22059.27|22137.65|22057.65|22139.58|22059.58|22137.65|22057.65|10
1736739060000|2025-01-13 03:31:00|22139.63|22059.63|22137.85|22057.85|22139.63|22059.63|22137.59|22057.59|9
1736739070000|2025-01-13 03:31:10|22137.78|22057.78|22139.72|22059.72|22140.3|22060.3|22137.78|22057.78|10
1736739080000|2025-01-13 03:31:20|22139.89|22059.89|22141.15|22061.15|22141.15|22061.15|22139.54|22059.54|9
1736739090000|2025-01-13 03:31:30|22141.1|22061.1|22143.75|22063.75|22143.75|22063.75|22140.81|22060.81|10
1736739100000|2025-01-13 03:31:40|22144.03|22064.03|22141.73|22061.73|22144.03|22064.03|22141.73|22061.73|9
1736739110000|2025-01-13 03:31:50|22142.01|22062.01|22141.87|22061.87|22142.38|22062.38|22141.87|22061.87|10
1736739120000|2025-01-13 03:32:00|22142.28|22062.28|22142.11|22062.11|22142.32|22062.32|22140.73|22060.73|10
1736739130000|2025-01-13 03:32:10|22141.95|22061.95|22142.25|22062.25|22142.93|22062.93|22141.95|22061.95|10
1736739140000|2025-01-13 03:32:20|22142.47|22062.47|22140.27|22060.27|22142.71|22062.71|22140.27|22060.27|10
1736739150000|2025-01-13 03:32:30|22140.33|22060.33|22141.84|22061.84|22141.84|22061.84|22139.72|22059.72|10
1736739160000|2025-01-13 03:32:40|22142.17|22062.17|22143.6|22063.6|22144.15|22064.15|22142.17|22062.17|10
1736739170000|2025-01-13 03:32:50|22143.48|22063.48|22140.06|22060.06|22143.48|22063.48|22140.06|22060.06|9
1736739180000|2025-01-13 03:33:00|22139.77|22059.77|22134.57|22054.57|22139.77|22059.77|22134.25|22054.25|9
1736739190000|2025-01-13 03:33:10|22134.52|22054.52|22135.56|22055.56|22135.97|22055.97|22134.16|22054.16|9
1736739200000|2025-01-13 03:33:20|22135.43|22055.43|22134.31|22054.31|22135.43|22055.43|22133.5|22053.5|10
1736739210000|2025-01-13 03:33:30|22134.25|22054.25|22132.2|22052.2|22134.25|22054.25|22132.2|22052.2|10
1736739220000|2025-01-13 03:33:40|22132.08|22052.08|22129.83|22049.83|22132.08|22052.08|22129.83|22049.83|10
1736739230000|2025-01-13 03:33:50|22129.82|22049.82|22132.04|22052.04|22132.04|22052.04|22129.78|22049.78|10
1736739240000|2025-01-13 03:34:00|22132.93|22052.93|22134.34|22054.34|22134.34|22054.34|22132.93|22052.93|10
1736739250000|2025-01-13 03:34:10|22136.75|22056.75|22136.14|22056.14|22137.8|22057.8|22136.14|22056.14|10
1736739260000|2025-01-13 03:34:20|22136.41|22056.41|22142.41|22062.41|22142.41|22062.41|22136.41|22056.41|10
1736739270000|2025-01-13 03:34:30|22142.37|22062.37|22147.12|22067.12|22147.12|22067.12|22142.37|22062.37|10
1736739280000|2025-01-13 03:34:40|22145.42|22065.42|22150.8|22070.8|22150.8|22070.8|22145.42|22065.42|9
1736739290000|2025-01-13 03:34:50|22151.29|22071.29|22150.83|22070.83|22151.93|22071.93|22150.83|22070.83|10
1736739300000|2025-01-13 03:35:00|22150.87|22070.87|22153.13|22073.13|22153.13|22073.13|22150.82|22070.82|10
1736739310000|2025-01-13 03:35:10|22153.59|22073.59|22153.17|22073.17|22154.22|22074.22|22153.17|22073.17|10
1736739320000|2025-01-13 03:35:20|22153.37|22073.37|22153.75|22073.75|22154.03|22074.03|22153.18|22073.18|10
1736739330000|2025-01-13 03:35:30|22154.08|22074.08|22153.15|22073.15|22154.22|22074.22|22153.15|22073.15|10
1736739340000|2025-01-13 03:35:40|22153.22|22073.22|22154.69|22074.69|22154.89|22074.89|22152.83|22072.83|10
1736739350000|2025-01-13 03:35:50|22155.07|22075.07|22156.92|22076.92|22156.92|22076.92|22155.07|22075.07|10
1736739360000|2025-01-13 03:36:00|22157.35|22077.35|22160.58|22080.58|22161.26|22081.26|22157.35|22077.35|10
1736739370000|2025-01-13 03:36:10|22160.47|22080.47|22159.01|22079.01|22160.47|22080.47|22159.01|22079.01|10
1736739380000|2025-01-13 03:36:20|22158.94|22078.94|22155.66|22075.66|22158.96|22078.96|22155.66|22075.66|10
1736739390000|2025-01-13 03:36:30|22155.89|22075.89|22154.61|22074.61|22155.95|22075.95|22154.61|22074.61|10
1736739400000|2025-01-13 03:36:40|22154.52|22074.52|22153.55|22073.55|22154.7|22074.7|22153.55|22073.55|10
1736739410000|2025-01-13 03:36:50|22153.67|22073.67|22154.33|22074.33|22154.94|22074.94|22153.67|22073.67|10
1736739420000|2025-01-13 03:37:00|22154.29|22074.29|22155.94|22075.94|22155.95|22075.95|22154.2|22074.2|10
1736739430000|2025-01-13 03:37:10|22155.9|22075.9|22156.6|22076.6|22156.6|22076.6|22155.9|22075.9|9
1736739440000|2025-01-13 03:37:20|22156.71|22076.71|22155.56|22075.56|22156.71|22076.71|22154.6|22074.6|8
1736739450000|2025-01-13 03:37:30|22155.52|22075.52|22156.97|22076.97|22157.02|22077.02|22155.51|22075.51|10
1736739460000|2025-01-13 03:37:40|22156.51|22076.51|22157.89|22077.89|22157.89|22077.89|22155.7|22075.7|10
1736739470000|2025-01-13 03:37:50|22157.57|22077.57|22157.39|22077.39|22158.22|22078.22|22157.39|22077.39|10
1736739480000|2025-01-13 03:38:00|22157.53|22077.53|22157.46|22077.46|22157.53|22077.53|22157.22|22077.22|9
1736739490000|2025-01-13 03:38:10|22157.23|22077.23|22156.88|22076.88|22157.6|22077.6|22156.82|22076.82|10
1736739500000|2025-01-13 03:38:20|22156.75|22076.75|22154.65|22074.65|22156.75|22076.75|22154.65|22074.65|9
1736739510000|2025-01-13 03:38:30|22155.22|22075.22|22154.98|22074.98|22155.35|22075.35|22154.62|22074.62|10
1736739520000|2025-01-13 03:38:40|22155.15|22075.15|22152.99|22072.99|22155.34|22075.34|22152.99|22072.99|10
1736739530000|2025-01-13 03:38:50|22152.85|22072.85|22152.04|22072.04|22152.89|22072.89|22151.86|22071.86|10
1736739540000|2025-01-13 03:39:00|22152.05|22072.05|22151.15|22071.15|22152.31|22072.31|22151.15|22071.15|9
1736739550000|2025-01-13 03:39:10|22151.18|22071.18|22148.66|22068.66|22151.43|22071.43|22148.66|22068.66|10
1736739560000|2025-01-13 03:39:20|22148.1|22068.1|22146.71|22066.71|22148.1|22068.1|22146.49|22066.49|10
1736739570000|2025-01-13 03:39:30|22146.67|22066.67|22145.34|22065.34|22146.81|22066.81|22145.33|22065.33|10
1736739580000|2025-01-13 03:39:40|22146.4|22066.4|22148.65|22068.65|22148.69|22068.69|22146.4|22066.4|10
1736739590000|2025-01-13 03:39:50|22147.93|22067.93|22146.5|22066.5|22147.93|22067.93|22146.5|22066.5|10
1736739600000|2025-01-13 03:40:00|22146.16|22066.16|22144.27|22064.27|22146.16|22066.16|22143.84|22063.84|8
1736739610000|2025-01-13 03:40:10|22144.35|22064.35|22143.96|22063.96|22144.46|22064.46|22143.92|22063.92|10
1736739620000|2025-01-13 03:40:20|22143.98|22063.98|22142.94|22062.94|22144.09|22064.09|22142.94|22062.94|9
1736739630000|2025-01-13 03:40:30|22142.35|22062.35|22138.21|22058.21|22142.35|22062.35|22138.21|22058.21|9
1736739640000|2025-01-13 03:40:40|22137.41|22057.41|22137.53|22057.53|22137.54|22057.54|22137.29|22057.29|9
1736739650000|2025-01-13 03:40:50|22137.44|22057.44|22137.26|22057.26|22138.35|22058.35|22137.26|22057.26|9
1736739660000|2025-01-13 03:41:00|22137.24|22057.24|22134.22|22054.22|22137.31|22057.31|22134.22|22054.22|10
1736739670000|2025-01-13 03:41:10|22133.69|22053.69|22131.48|22051.48|22133.69|22053.69|22131.48|22051.48|10
1736739680000|2025-01-13 03:41:20|22131.3|22051.3|22131.45|22051.45|22131.55|22051.55|22130.08|22050.08|10
1736739690000|2025-01-13 03:41:30|22131.33|22051.33|22131.36|22051.36|22131.83|22051.83|22131.06|22051.06|10
1736739700000|2025-01-13 03:41:40|22131.35|22051.35|22130.56|22050.56|22131.35|22051.35|22130.56|22050.56|10
1736739710000|2025-01-13 03:41:50|22130.53|22050.53|22129.74|22049.74|22131.2|22051.2|22129.65|22049.65|10
1736739720000|2025-01-13 03:42:00|22129.47|22049.47|22128.11|22048.11|22129.57|22049.57|22128.11|22048.11|10
1736739730000|2025-01-13 03:42:10|22127.82|22047.82|22122.88|22042.88|22127.89|22047.89|22122.88|22042.88|10
1736739740000|2025-01-13 03:42:20|22122.42|22042.42|22121.65|22041.65|22122.42|22042.42|22121.48|22041.48|10
1736739750000|2025-01-13 03:42:30|22121.85|22041.85|22123.38|22043.38|22123.38|22043.38|22121.85|22041.85|10
1736739760000|2025-01-13 03:42:40|22123.51|22043.51|22119.8|22039.8|22123.51|22043.51|22119.76|22039.76|10
1736739770000|2025-01-13 03:42:50|22120.38|22040.38|22119.32|22039.32|22120.38|22040.38|22118.62|22038.62|10
1736739780000|2025-01-13 03:43:00|22119.46|22039.46|22120.64|22040.64|22120.64|22040.64|22119.46|22039.46|10
1736739790000|2025-01-13 03:43:10|22120.6|22040.6|22123.36|22043.36|22123.61|22043.61|22120.6|22040.6|10
1736739800000|2025-01-13 03:43:20|22123.24|22043.24|22123.51|22043.51|22123.51|22043.51|22122.76|22042.76|10
1736739810000|2025-01-13 03:43:30|22123.39|22043.39|22125.21|22045.21|22125.21|22045.21|22123.39|22043.39|9
1736739820000|2025-01-13 03:43:40|22125.17|22045.17|22126.42|22046.42|22126.42|22046.42|22125.17|22045.17|10
1736739830000|2025-01-13 03:43:50|22126.4|22046.4|22126.39|22046.39|22126.57|22046.57|22126.39|22046.39|9
1736739840000|2025-01-13 03:44:00|22126.42|22046.42|22128.26|22048.26|22128.26|22048.26|22126.42|22046.42|10
1736739850000|2025-01-13 03:44:10|22128.1|22048.1|22128.17|22048.17|22128.56|22048.56|22128.08|22048.08|10
1736739860000|2025-01-13 03:44:20|22128.11|22048.11|22128.24|22048.24|22128.24|22048.24|22127.56|22047.56|8
1736739870000|2025-01-13 03:44:30|22127.93|22047.93|22128.43|22048.43|22129.37|22049.37|22127.93|22047.93|9
1736739880000|2025-01-13 03:44:40|22128.4|22048.4|22127.75|22047.75|22128.4|22048.4|22127.71|22047.71|7
1736739890000|2025-01-13 03:44:50|22127.64|22047.64|22126.52|22046.52|22127.64|22047.64|22126.52|22046.52|8
1736739900000|2025-01-13 03:45:00|22126.5|22046.5|22123.9|22043.9|22126.5|22046.5|22123.9|22043.9|10
1736739910000|2025-01-13 03:45:10|22123.58|22043.58|22114.38|22034.38|22123.58|22043.58|22114.38|22034.38|10
1736739920000|2025-01-13 03:45:20|22113.63|22033.63|22103.77|22023.77|22113.63|22033.63|22103.77|22023.77|10
1736739930000|2025-01-13 03:45:30|22101.76|22021.76|22084.32|22004.32|22101.76|22021.76|22084.32|22004.32|10
1736739940000|2025-01-13 03:45:40|22082.71|22002.71|22075.53|21995.53|22082.71|22002.71|22075.53|21995.53|10
1736739950000|2025-01-13 03:45:50|22074.56|21994.56|22069.46|21989.46|22074.56|21994.56|22069.46|21989.46|10
1736739960000|2025-01-13 03:46:00|22068.94|21988.94|22064.44|21984.44|22068.94|21988.94|22064.39|21984.39|10
1736739970000|2025-01-13 03:46:10|22063.82|21983.82|22062.04|21982.04|22064.61|21984.61|22062.04|21982.04|10
1736739980000|2025-01-13 03:46:20|22060.99|21980.99|22058.59|21978.59|22061.05|21981.05|22058.59|21978.59|10
1736739990000|2025-01-13 03:46:30|22057.98|21977.98|22057.16|21977.16|22058.89|21978.89|22057.16|21977.16|10
1736740000000|2025-01-13 03:46:40|22057.5|21977.5|22061.36|21981.36|22061.36|21981.36|22057.29|21977.29|10
1736740010000|2025-01-13 03:46:50|22062.03|21982.03|22064.12|21984.12|22064.48|21984.48|22062.03|21982.03|10
1736740020000|2025-01-13 03:47:00|22064.3|21984.3|22058.55|21978.55|22064.46|21984.46|22058.32|21978.32|10
1736740030000|2025-01-13 03:47:10|22058.37|21978.37|22052.77|21972.77|22058.61|21978.61|22052.77|21972.77|10
1736740040000|2025-01-13 03:47:20|22051.96|21971.96|22044.56|21964.56|22051.96|21971.96|22044.32|21964.32|10
1736740050000|2025-01-13 03:47:30|22044.08|21964.08|22046.91|21966.91|22049.35|21969.35|22043.82|21963.82|10
1736740060000|2025-01-13 03:47:40|22046.53|21966.53|22040.36|21960.36|22046.53|21966.53|22040.36|21960.36|10
1736740070000|2025-01-13 03:47:50|22040.17|21960.17|22029.39|21949.39|22040.17|21960.17|22029.39|21949.39|10
1736740080000|2025-01-13 03:48:00|22028.73|21948.73|22022.34|21942.34|22029|21949|22022.34|21942.34|9
1736740090000|2025-01-13 03:48:10|22022.27|21942.27|22017.26|21937.26|22022.5|21942.5|22017.2|21937.2|10
1736740100000|2025-01-13 03:48:20|22018.22|21938.22|22010.73|21930.73|22018.22|21938.22|22010.3|21930.3|10
1736740110000|2025-01-13 03:48:30|22011.81|21931.81|22014.19|21934.19|22014.19|21934.19|22011.64|21931.64|10
1736740120000|2025-01-13 03:48:40|22013.21|21933.21|22016.56|21936.56|22016.6|21936.6|22013.21|21933.21|10
1736740130000|2025-01-13 03:48:50|22019.13|21939.13|22022.26|21942.26|22022.26|21942.26|22018.59|21938.59|10
1736740140000|2025-01-13 03:49:00|22022.19|21942.19|22028.4|21948.4|22028.4|21948.4|22021.71|21941.71|10
1736740150000|2025-01-13 03:49:10|22029.41|21949.41|22030.28|21950.28|22030.43|21950.43|22028.6|21948.6|8
1736740160000|2025-01-13 03:49:20|22031.02|21951.02|22026.63|21946.63|22031.02|21951.02|22026.63|21946.63|10
1736740170000|2025-01-13 03:49:30|22026.58|21946.58|22022.73|21942.73|22026.58|21946.58|22022.73|21942.73|10
1736740180000|2025-01-13 03:49:40|22022.29|21942.29|22020.75|21940.75|22022.29|21942.29|22020.75|21940.75|10
1736740190000|2025-01-13 03:49:50|22020.36|21940.36|22022.6|21942.6|22022.6|21942.6|22020.36|21940.36|10
1736740200000|2025-01-13 03:50:00|22022.04|21942.04|22019.05|21939.05|22022.04|21942.04|22019.05|21939.05|9
1736740210000|2025-01-13 03:50:10|22019.83|21939.83|22022.8|21942.8|22022.8|21942.8|22019.83|21939.83|9
1736740220000|2025-01-13 03:50:20|22022.38|21942.38|22023.18|21943.18|22023.95|21943.95|22022.03|21942.03|10
1736740230000|2025-01-13 03:50:30|22024.13|21944.13|22030.89|21950.89|22031.05|21951.05|22024.13|21944.13|10
1736740240000|2025-01-13 03:50:40|22030.01|21950.01|22032.24|21952.24|22032.24|21952.24|22029.47|21949.47|10
1736740250000|2025-01-13 03:50:50|22031.76|21951.76|22028.86|21948.86|22031.76|21951.76|22028.64|21948.64|9
1736740260000|2025-01-13 03:51:00|22028.81|21948.81|22027.72|21947.72|22029.07|21949.07|22027.63|21947.63|10
1736740270000|2025-01-13 03:51:10|22027.55|21947.55|22027.62|21947.62|22027.62|21947.62|22025.76|21945.76|10
1736740280000|2025-01-13 03:51:20|22028.04|21948.04|22032.82|21952.82|22032.82|21952.82|22028.04|21948.04|10
1736740290000|2025-01-13 03:51:30|22032.98|21952.98|22035.54|21955.54|22036.29|21956.29|22032.71|21952.71|10
1736740300000|2025-01-13 03:51:40|22035.29|21955.29|22035.88|21955.88|22036.14|21956.14|22035.29|21955.29|10
1736740310000|2025-01-13 03:51:50|22036.64|21956.64|22036.08|21956.08|22036.64|21956.64|22035.55|21955.55|10
1736740320000|2025-01-13 03:52:00|22035.97|21955.97|22035.72|21955.72|22036.11|21956.11|22034.84|21954.84|10
1736740330000|2025-01-13 03:52:10|22035.86|21955.86|22040.09|21960.09|22040.09|21960.09|22035.86|21955.86|10
1736740340000|2025-01-13 03:52:20|22040.68|21960.68|22040.84|21960.84|22041.95|21961.95|22040.63|21960.63|10
1736740350000|2025-01-13 03:52:30|22041.52|21961.52|22045.31|21965.31|22045.31|21965.31|22041.52|21961.52|10
1736740360000|2025-01-13 03:52:40|22045.9|21965.9|22049.52|21969.52|22049.89|21969.89|22045.9|21965.9|10
1736740370000|2025-01-13 03:52:50|22049.69|21969.69|22048.07|21968.07|22049.69|21969.69|22047.6|21967.6|10
1736740380000|2025-01-13 03:53:00|22047.91|21967.91|22049.15|21969.15|22049.15|21969.15|22047.88|21967.88|10
1736740390000|2025-01-13 03:53:10|22048.93|21968.93|22050.84|21970.84|22050.84|21970.84|22048.93|21968.93|10
1736740400000|2025-01-13 03:53:20|22051.3|21971.3|22051.82|21971.82|22051.82|21971.82|22050.25|21970.25|10
1736740410000|2025-01-13 03:53:30|22052.11|21972.11|22055.75|21975.75|22055.75|21975.75|22052.11|21972.11|10
1736740420000|2025-01-13 03:53:40|22056.05|21976.05|22058.03|21978.03|22058.03|21978.03|22056.05|21976.05|10
1736740430000|2025-01-13 03:53:50|22059.52|21979.52|22062.84|21982.84|22063.29|21983.29|22059.52|21979.52|10
1736740440000|2025-01-13 03:54:00|22064.96|21984.96|22069.19|21989.19|22069.19|21989.19|22064.67|21984.67|10
1736740450000|2025-01-13 03:54:10|22068.95|21988.95|22068.25|21988.25|22069.18|21989.18|22068.02|21988.02|10
1736740460000|2025-01-13 03:54:20|22068.46|21988.46|22068.91|21988.91|22069.35|21989.35|22068.45|21988.45|10
1736740470000|2025-01-13 03:54:30|22069.84|21989.84|22068.59|21988.59|22069.84|21989.84|22068.23|21988.23|10
1736740480000|2025-01-13 03:54:40|22068.71|21988.71|22069.96|21989.96|22070.46|21990.46|22068.25|21988.25|10
1736740490000|2025-01-13 03:54:50|22070|21990|22069.91|21989.91|22070.17|21990.17|22069.23|21989.23|10
1736740500000|2025-01-13 03:55:00|22069.93|21989.93|22068.5|21988.5|22070.11|21990.11|22068.5|21988.5|10
1736740510000|2025-01-13 03:55:10|22068.31|21988.31|22065.37|21985.37|22068.31|21988.31|22064.99|21984.99|10
1736740520000|2025-01-13 03:55:20|22064.62|21984.62|22064.14|21984.14|22064.62|21984.62|22062.71|21982.71|10
1736740530000|2025-01-13 03:55:30|22064.58|21984.58|22065.32|21985.32|22065.6|21985.6|22064.58|21984.58|10
1736740540000|2025-01-13 03:55:40|22065.47|21985.47|22066.59|21986.59|22066.87|21986.87|22065.47|21985.47|10
1736740550000|2025-01-13 03:55:50|22066.68|21986.68|22067.92|21987.92|22067.98|21987.98|22066.68|21986.68|10
1736740560000|2025-01-13 03:56:00|22067.96|21987.96|22067.63|21987.63|22068|21988|22067.62|21987.62|10
1736740570000|2025-01-13 03:56:10|22066.04|21986.04|22062.94|21982.94|22066.04|21986.04|22062.74|21982.74|10
1736740580000|2025-01-13 03:56:20|22062.78|21982.78|22061.8|21981.8|22062.78|21982.78|22060.45|21980.45|10
1736740590000|2025-01-13 03:56:30|22062.01|21982.01|22068.48|21988.48|22068.52|21988.52|22062.01|21982.01|10
1736740600000|2025-01-13 03:56:40|22068.17|21988.17|22067.85|21987.85|22068.63|21988.63|22067.46|21987.46|10
1736740610000|2025-01-13 03:56:50|22067.77|21987.77|22068.92|21988.92|22068.93|21988.93|22067.31|21987.31|10
1736740620000|2025-01-13 03:57:00|22069.06|21989.06|22065.07|21985.07|22069.06|21989.06|22065.07|21985.07|8
1736740630000|2025-01-13 03:57:10|22064.93|21984.93|22064.53|21984.53|22064.93|21984.93|22064.14|21984.14|10
1736740640000|2025-01-13 03:57:20|22064.47|21984.47|22067.41|21987.41|22067.41|21987.41|22064.47|21984.47|10
1736740650000|2025-01-13 03:57:30|22067.77|21987.77|22068.51|21988.51|22068.82|21988.82|22067.77|21987.77|8
1736740660000|2025-01-13 03:57:40|22067.76|21987.76|22061.19|21981.19|22067.85|21987.85|22061.19|21981.19|10
1736740670000|2025-01-13 03:57:50|22061.6|21981.6|22061.79|21981.79|22061.96|21981.96|22061.31|21981.31|8
1736740680000|2025-01-13 03:58:00|22061.63|21981.63|22063.74|21983.74|22063.74|21983.74|22061.53|21981.53|10
1736740690000|2025-01-13 03:58:10|22063.23|21983.23|22063.43|21983.43|22063.43|21983.43|22062.47|21982.47|10
1736740700000|2025-01-13 03:58:20|22063.08|21983.08|22064.14|21984.14|22064.14|21984.14|22063.08|21983.08|10
1736740710000|2025-01-13 03:58:30|22064.26|21984.26|22065.14|21985.14|22065.71|21985.71|22064.26|21984.26|10
1736740720000|2025-01-13 03:58:40|22063.96|21983.96|22062.91|21982.91|22063.96|21983.96|22062.91|21982.91|10
1736740730000|2025-01-13 03:58:50|22062.85|21982.85|22067.1|21987.1|22067.1|21987.1|22062.4|21982.4|10
1736740740000|2025-01-13 03:59:00|22067.8|21987.8|22071.99|21991.99|22072.57|21992.57|22067.8|21987.8|10
1736740750000|2025-01-13 03:59:10|22072.04|21992.04|22074.26|21994.26|22074.26|21994.26|22072.04|21992.04|9
1736740760000|2025-01-13 03:59:20|22073.67|21993.67|22071.14|21991.14|22073.67|21993.67|22071.14|21991.14|10
1736740770000|2025-01-13 03:59:30|22071.26|21991.26|22070.27|21990.27|22071.65|21991.65|22070.27|21990.27|10
1736740780000|2025-01-13 03:59:40|22070.03|21990.03|22064.64|21984.64|22070.03|21990.03|22064.62|21984.62|10
1736740790000|2025-01-13 03:59:50|22064.75|21984.75|22066.75|21986.75|22067.25|21987.25|22064.74|21984.74|10
1736740800000|2025-01-13 04:00:00|22066.03|21986.03|22061.74|21981.74|22066.03|21986.03|22061.57|21981.57|10
1736740810000|2025-01-13 04:00:10|22061.43|21981.43|22058.48|21978.48|22061.43|21981.43|22058.42|21978.42|10
1736740820000|2025-01-13 04:00:20|22058.77|21978.77|22059.53|21979.53|22059.53|21979.53|22057.89|21977.89|10
1736740830000|2025-01-13 04:00:30|22058.33|21978.33|22054.03|21974.03|22058.33|21978.33|22054.03|21974.03|10
1736740840000|2025-01-13 04:00:40|22053.71|21973.71|22050.12|21970.12|22053.71|21973.71|22050.12|21970.12|10
1736740850000|2025-01-13 04:00:50|22050.05|21970.05|22049.56|21969.56|22050.52|21970.52|22049.56|21969.56|9
1736740860000|2025-01-13 04:01:00|22049.8|21969.8|22050.28|21970.28|22050.8|21970.8|22049.58|21969.58|9
1736740870000|2025-01-13 04:01:10|22050.07|21970.07|22051.58|21971.58|22051.58|21971.58|22048.53|21968.53|8
1736740880000|2025-01-13 04:01:20|22051.94|21971.94|22052.69|21972.69|22054.09|21974.09|22051.94|21971.94|10
1736740890000|2025-01-13 04:01:30|22052.32|21972.32|22052.45|21972.45|22052.45|21972.45|22051.68|21971.68|10
1736740900000|2025-01-13 04:01:40|22052.57|21972.57|22050.59|21970.59|22052.57|21972.57|22050.59|21970.59|10
1736740910000|2025-01-13 04:01:50|22050.1|21970.1|22045.95|21965.95|22050.1|21970.1|22045.95|21965.95|10
1736740920000|2025-01-13 04:02:00|22045.93|21965.93|22048.72|21968.72|22049.08|21969.08|22045.93|21965.93|10
1736740930000|2025-01-13 04:02:10|22049.47|21969.47|22048.1|21968.1|22049.74|21969.74|22047.7|21967.7|10
1736740940000|2025-01-13 04:02:20|22048.33|21968.33|22052.43|21972.43|22052.43|21972.43|22048.19|21968.19|10
1736740950000|2025-01-13 04:02:30|22052.39|21972.39|22055.29|21975.29|22055.36|21975.36|22052.15|21972.15|10
1736740960000|2025-01-13 04:02:40|22055.34|21975.34|22061.18|21981.18|22061.18|21981.18|22055.34|21975.34|10
1736740970000|2025-01-13 04:02:50|22061.31|21981.31|22062.33|21982.33|22062.39|21982.39|22061.31|21981.31|10
1736740980000|2025-01-13 04:03:00|22062.91|21982.91|22069.87|21989.87|22069.87|21989.87|22062.77|21982.77|10
1736740990000|2025-01-13 04:03:10|22071.79|21991.79|22080.59|22000.59|22080.59|22000.59|22071.79|21991.79|10
1736741000000|2025-01-13 04:03:20|22081.02|22001.02|22087.93|22007.93|22088.17|22008.17|22080.45|22000.45|10
1736741010000|2025-01-13 04:03:30|22088.66|22008.66|22088.2|22008.2|22089.04|22009.04|22088.2|22008.2|10
1736741020000|2025-01-13 04:03:40|22088.01|22008.01|22088.79|22008.79|22089.19|22009.19|22087.86|22007.86|10
1736741030000|2025-01-13 04:03:50|22088.62|22008.62|22088.6|22008.6|22088.83|22008.83|22088.56|22008.56|9
1736741040000|2025-01-13 04:04:00|22088.58|22008.58|22090.58|22010.58|22090.58|22010.58|22088.58|22008.58|10
1736741050000|2025-01-13 04:04:10|22090.93|22010.93|22094.62|22014.62|22094.62|22014.62|22090.88|22010.88|10
1736741060000|2025-01-13 04:04:20|22095.08|22015.08|22097.72|22017.72|22097.92|22017.92|22095.08|22015.08|10
1736741070000|2025-01-13 04:04:30|22097.69|22017.69|22093.24|22013.24|22097.69|22017.69|22093.24|22013.24|10
1736741080000|2025-01-13 04:04:40|22093.29|22013.29|22094.54|22014.54|22094.65|22014.65|22091.15|22011.15|9
1736741090000|2025-01-13 04:04:50|22093.48|22013.48|22095.69|22015.69|22095.69|22015.69|22092.4|22012.4|10
1736741100000|2025-01-13 04:05:00|22096.57|22016.57|22103.03|22023.03|22103.03|22023.03|22096.57|22016.57|10
1736741110000|2025-01-13 04:05:10|22103.39|22023.39|22106.83|22026.83|22106.83|22026.83|22103.39|22023.39|10
1736741120000|2025-01-13 04:05:20|22106.99|22026.99|22106.04|22026.04|22106.99|22026.99|22105.94|22025.94|9
1736741130000|2025-01-13 04:05:30|22106.02|22026.02|22105.07|22025.07|22106.85|22026.85|22105.07|22025.07|10
1736741140000|2025-01-13 04:05:40|22105.12|22025.12|22106.56|22026.56|22106.56|22026.56|22105.08|22025.08|10
1736741150000|2025-01-13 04:05:50|22106.44|22026.44|22107.83|22027.83|22108.27|22028.27|22106.44|22026.44|9
1736741160000|2025-01-13 04:06:00|22107.52|22027.52|22107.07|22027.07|22108.57|22028.57|22106.51|22026.51|10
1736741170000|2025-01-13 04:06:10|22106.88|22026.88|22109.47|22029.47|22109.47|22029.47|22106.88|22026.88|10
1736741180000|2025-01-13 04:06:20|22109.8|22029.8|22108.47|22028.47|22109.95|22029.95|22108.38|22028.38|10
1736741190000|2025-01-13 04:06:30|22108.46|22028.46|22105.75|22025.75|22108.46|22028.46|22105.41|22025.41|10
1736741200000|2025-01-13 04:06:40|22105.86|22025.86|22104.54|22024.54|22105.86|22025.86|22104.29|22024.29|8
1736741210000|2025-01-13 04:06:50|22104.56|22024.56|22105.21|22025.21|22105.72|22025.72|22104.56|22024.56|10
1736741220000|2025-01-13 04:07:00|22105.44|22025.44|22105.57|22025.57|22106.47|22026.47|22105.43|22025.43|10
1736741230000|2025-01-13 04:07:10|22105.5|22025.5|22105.13|22025.13|22105.5|22025.5|22102.96|22022.96|10
1736741240000|2025-01-13 04:07:20|22105.01|22025.01|22104.14|22024.14|22105.58|22025.58|22103.88|22023.88|10
1736741250000|2025-01-13 04:07:30|22103.68|22023.68|22100.37|22020.37|22103.68|22023.68|22100.37|22020.37|9
1736741260000|2025-01-13 04:07:40|22100.58|22020.58|22104.53|22024.53|22104.75|22024.75|22100.58|22020.58|10
1736741270000|2025-01-13 04:07:50|22105.2|22025.2|22106.55|22026.55|22106.55|22026.55|22105.2|22025.2|10
1736741280000|2025-01-13 04:08:00|22107.01|22027.01|22111.4|22031.4|22111.4|22031.4|22106.99|22026.99|10
1736741290000|2025-01-13 04:08:10|22111.45|22031.45|22112.5|22032.5|22112.64|22032.64|22111.45|22031.45|10
1736741300000|2025-01-13 04:08:20|22112.79|22032.79|22113.33|22033.33|22113.33|22033.33|22111.92|22031.92|9
1736741310000|2025-01-13 04:08:30|22113.12|22033.12|22116.15|22036.15|22116.15|22036.15|22113.12|22033.12|10
1736741320000|2025-01-13 04:08:40|22116.12|22036.12|22120.22|22040.22|22120.22|22040.22|22116.12|22036.12|10
1736741330000|2025-01-13 04:08:50|22120.73|22040.73|22120.69|22040.69|22120.81|22040.81|22119.91|22039.91|10
1736741340000|2025-01-13 04:09:00|22120.52|22040.52|22117.34|22037.34|22120.52|22040.52|22117.34|22037.34|10
1736741350000|2025-01-13 04:09:10|22117.51|22037.51|22120.65|22040.65|22120.65|22040.65|22117.51|22037.51|10
1736741360000|2025-01-13 04:09:20|22120.68|22040.68|22120.98|22040.98|22120.98|22040.98|22119.8|22039.8|10
1736741370000|2025-01-13 04:09:30|22121.4|22041.4|22124.45|22044.45|22124.45|22044.45|22120.97|22040.97|10
1736741380000|2025-01-13 04:09:40|22123.84|22043.84|22126.9|22046.9|22126.9|22046.9|22123.84|22043.84|10
1736741390000|2025-01-13 04:09:50|22126.47|22046.47|22127.26|22047.26|22127.77|22047.77|22126.47|22046.47|10
1736741400000|2025-01-13 04:10:00|22127.17|22047.17|22127.91|22047.91|22128.29|22048.29|22127.1|22047.1|9
1736741410000|2025-01-13 04:10:10|22126.73|22046.73|22116.32|22036.32|22126.73|22046.73|22116.32|22036.32|10
1736741420000|2025-01-13 04:10:20|22115.5|22035.5|22109.58|22029.58|22115.5|22035.5|22109.58|22029.58|10
1736741430000|2025-01-13 04:10:30|22108.6|22028.6|22106.04|22026.04|22108.6|22028.6|22106.04|22026.04|10
1736741440000|2025-01-13 04:10:40|22105.19|22025.19|22104.5|22024.5|22105.19|22025.19|22103.63|22023.63|10
1736741450000|2025-01-13 04:10:50|22104.81|22024.81|22110.33|22030.33|22111.04|22031.04|22104.81|22024.81|10
1736741460000|2025-01-13 04:11:00|22110.93|22030.93|22114.84|22034.84|22114.84|22034.84|22110.93|22030.93|10
1736741470000|2025-01-13 04:11:10|22114.82|22034.82|22120.43|22040.43|22120.43|22040.43|22114.8|22034.8|10
1736741480000|2025-01-13 04:11:20|22120.38|22040.38|22122.88|22042.88|22122.88|22042.88|22120.38|22040.38|10
1736741490000|2025-01-13 04:11:30|22122.57|22042.57|22125.74|22045.74|22125.74|22045.74|22122.57|22042.57|10
1736741500000|2025-01-13 04:11:40|22125.81|22045.81|22125.43|22045.43|22125.98|22045.98|22125.13|22045.13|10
1736741510000|2025-01-13 04:11:50|22126.51|22046.51|22130.87|22050.87|22130.87|22050.87|22126.36|22046.36|9
1736741520000|2025-01-13 04:12:00|22131.15|22051.15|22132.28|22052.28|22132.28|22052.28|22131.01|22051.01|10
1736741530000|2025-01-13 04:12:10|22132.19|22052.19|22134.52|22054.52|22134.52|22054.52|22132.19|22052.19|10
1736741540000|2025-01-13 04:12:20|22134.36|22054.36|22135.72|22055.72|22135.72|22055.72|22134.2|22054.2|9
1736741550000|2025-01-13 04:12:30|22135.62|22055.62|22137.21|22057.21|22137.25|22057.25|22135.62|22055.62|8
1736741560000|2025-01-13 04:12:40|22137.02|22057.02|22134.67|22054.67|22137.33|22057.33|22134.67|22054.67|9
1736741570000|2025-01-13 04:12:50|22134.52|22054.52|22132.94|22052.94|22134.52|22054.52|22132.94|22052.94|10
1736741580000|2025-01-13 04:13:00|22131.93|22051.93|22135.14|22055.14|22135.14|22055.14|22131.93|22051.93|10
1736741590000|2025-01-13 04:13:10|22135.75|22055.75|22136.33|22056.33|22136.59|22056.59|22135.75|22055.75|10
1736741600000|2025-01-13 04:13:20|22136.01|22056.01|22136.3|22056.3|22137.02|22057.02|22135.45|22055.45|10
1736741610000|2025-01-13 04:13:30|22135.3|22055.3|22133.91|22053.91|22135.3|22055.3|22133.91|22053.91|10
1736741620000|2025-01-13 04:13:40|22133.92|22053.92|22133.6|22053.6|22134.75|22054.75|22133.58|22053.58|10
1736741630000|2025-01-13 04:13:50|22133.8|22053.8|22134.11|22054.11|22135.22|22055.22|22133.8|22053.8|10
1736741640000|2025-01-13 04:14:00|22134.02|22054.02|22132.24|22052.24|22134.02|22054.02|22132.24|22052.24|10
1736741650000|2025-01-13 04:14:10|22132.25|22052.25|22129.12|22049.12|22132.25|22052.25|22129.12|22049.12|10
1736741660000|2025-01-13 04:14:20|22129.52|22049.52|22125.2|22045.2|22129.52|22049.52|22125.2|22045.2|9
1736741670000|2025-01-13 04:14:30|22124.89|22044.89|22125.73|22045.73|22125.73|22045.73|22124.84|22044.84|8
1736741680000|2025-01-13 04:14:40|22125.52|22045.52|22124.98|22044.98|22125.87|22045.87|22124.98|22044.98|9
1736741690000|2025-01-13 04:14:50|22124.27|22044.27|22126.5|22046.5|22126.5|22046.5|22124.17|22044.17|10
1736741700000|2025-01-13 04:15:00|22126.73|22046.73|22126.52|22046.52|22126.9|22046.9|22126.38|22046.38|10
1736741710000|2025-01-13 04:15:10|22128.18|22048.18|22130.65|22050.65|22130.65|22050.65|22128.18|22048.18|10
1736741720000|2025-01-13 04:15:20|22131.15|22051.15|22133.32|22053.32|22133.41|22053.41|22130.6|22050.6|10
1736741730000|2025-01-13 04:15:30|22132.97|22052.97|22130.48|22050.48|22132.97|22052.97|22130.32|22050.32|10
1736741740000|2025-01-13 04:15:40|22130.31|22050.31|22132.57|22052.57|22132.72|22052.72|22130.31|22050.31|10
1736741750000|2025-01-13 04:15:50|22132.24|22052.24|22133.98|22053.98|22133.98|22053.98|22132.24|22052.24|10
1736741760000|2025-01-13 04:16:00|22133.73|22053.73|22133.95|22053.95|22134.59|22054.59|22133.48|22053.48|10
1736741770000|2025-01-13 04:16:10|22134.07|22054.07|22135.95|22055.95|22136.26|22056.26|22133.99|22053.99|10
1736741780000|2025-01-13 04:16:20|22136.59|22056.59|22139.88|22059.88|22140.18|22060.18|22136.59|22056.59|10
1736741790000|2025-01-13 04:16:30|22140.26|22060.26|22140.74|22060.74|22140.74|22060.74|22140.23|22060.23|9
1736741800000|2025-01-13 04:16:40|22141.19|22061.19|22142.82|22062.82|22143.1|22063.1|22141.19|22061.19|10
1736741810000|2025-01-13 04:16:50|22142.34|22062.34|22141.8|22061.8|22142.34|22062.34|22141.8|22061.8|9
1736741820000|2025-01-13 04:17:00|22141.98|22061.98|22144.98|22064.98|22144.98|22064.98|22141.98|22061.98|10
1736741830000|2025-01-13 04:17:10|22145.47|22065.47|22149.01|22069.01|22149.01|22069.01|22145.47|22065.47|10
1736741840000|2025-01-13 04:17:20|22149.43|22069.43|22150|22070|22150.09|22070.09|22148.43|22068.43|10
1736741850000|2025-01-13 04:17:30|22150.51|22070.51|22156.33|22076.33|22156.39|22076.39|22150.51|22070.51|10
1736741860000|2025-01-13 04:17:40|22155.87|22075.87|22156.02|22076.02|22156.07|22076.07|22154.72|22074.72|10
1736741870000|2025-01-13 04:17:50|22155.99|22075.99|22155.16|22075.16|22156|22076|22155.15|22075.15|10
1736741880000|2025-01-13 04:18:00|22154.91|22074.91|22154.3|22074.3|22154.91|22074.91|22154.07|22074.07|10
1736741890000|2025-01-13 04:18:10|22154.39|22074.39|22156.72|22076.72|22156.78|22076.78|22154.39|22074.39|10
1736741900000|2025-01-13 04:18:20|22157.08|22077.08|22159.7|22079.7|22159.7|22079.7|22157.08|22077.08|10
1736741910000|2025-01-13 04:18:30|22159.74|22079.74|22159.08|22079.08|22159.74|22079.74|22158.76|22078.76|10
1736741920000|2025-01-13 04:18:40|22159.1|22079.1|22158.73|22078.73|22159.1|22079.1|22158.24|22078.24|9
1736741930000|2025-01-13 04:18:50|22159.12|22079.12|22158.58|22078.58|22159.12|22079.12|22157.66|22077.66|10
1736741940000|2025-01-13 04:19:00|22158.67|22078.67|22158.92|22078.92|22159.09|22079.09|22158.61|22078.61|9
1736741950000|2025-01-13 04:19:10|22158.97|22078.97|22162.01|22082.01|22162.01|22082.01|22158.42|22078.42|9
1736741960000|2025-01-13 04:19:20|22162.44|22082.44|22163.96|22083.96|22164.25|22084.25|22162.44|22082.44|10
1736741970000|2025-01-13 04:19:30|22163.79|22083.79|22163.71|22083.71|22163.95|22083.95|22163.44|22083.44|10
1736741980000|2025-01-13 04:19:40|22163.66|22083.66|22164.44|22084.44|22164.44|22084.44|22163.11|22083.11|10
1736741990000|2025-01-13 04:19:50|22164.31|22084.31|22164.93|22084.93|22165.07|22085.07|22164.31|22084.31|10
1736742000000|2025-01-13 04:20:00|22163.67|22083.67|22165.01|22085.01|22165.01|22085.01|22163.67|22083.67|9
1736742010000|2025-01-13 04:20:10|22165.7|22085.7|22163.73|22083.73|22165.85|22085.85|22163.73|22083.73|10
1736742020000|2025-01-13 04:20:20|22163.68|22083.68|22161.99|22081.99|22163.68|22083.68|22161.99|22081.99|10
1736742030000|2025-01-13 04:20:30|22162.56|22082.56|22161.74|22081.74|22162.56|22082.56|22161.74|22081.74|9
1736742040000|2025-01-13 04:20:40|22161.67|22081.67|22161.36|22081.36|22161.7|22081.7|22160.73|22080.73|8
1736742050000|2025-01-13 04:20:50|22161.76|22081.76|22162.49|22082.49|22162.49|22082.49|22161.76|22081.76|9
1736742060000|2025-01-13 04:21:00|22162.5|22082.5|22164.73|22084.73|22164.73|22084.73|22162.47|22082.47|10
1736742070000|2025-01-13 04:21:10|22164.76|22084.76|22162.53|22082.53|22164.86|22084.86|22162.53|22082.53|9
1736742080000|2025-01-13 04:21:20|22161.66|22081.66|22160.71|22080.71|22161.66|22081.66|22160.71|22080.71|10
1736742090000|2025-01-13 04:21:30|22160.68|22080.68|22159.9|22079.9|22160.68|22080.68|22159.75|22079.75|9
1736742100000|2025-01-13 04:21:40|22159.87|22079.87|22160.88|22080.88|22161.12|22081.12|22159.87|22079.87|9
1736742110000|2025-01-13 04:21:50|22160.2|22080.2|22160.19|22080.19|22160.24|22080.24|22160.16|22080.16|6
1736742120000|2025-01-13 04:22:00|22160.18|22080.18|22160.64|22080.64|22160.64|22080.64|22159.04|22079.04|9
1736742130000|2025-01-13 04:22:10|22160.59|22080.59|22162.59|22082.59|22162.59|22082.59|22160.59|22080.59|10
1736742140000|2025-01-13 04:22:20|22163|22083|22162.98|22082.98|22163.51|22083.51|22162.98|22082.98|10
1736742150000|2025-01-13 04:22:30|22162.79|22082.79|22162.68|22082.68|22162.79|22082.79|22162.51|22082.51|10
1736742160000|2025-01-13 04:22:40|22163.19|22083.19|22161.62|22081.62|22163.19|22083.19|22161.62|22081.62|10
1736742170000|2025-01-13 04:22:50|22161.02|22081.02|22158.43|22078.43|22161.02|22081.02|22157.74|22077.74|9
1736742180000|2025-01-13 04:23:00|22163.44|22083.44|22161.31|22081.31|22163.44|22083.44|22161.31|22081.31|9
1736742190000|2025-01-13 04:23:10|22161.32|22081.32|22164.05|22084.05|22164.19|22084.19|22161.22|22081.22|10
1736742200000|2025-01-13 04:23:20|22163.93|22083.93|22163.97|22083.97|22163.97|22083.97|22163.03|22083.03|10
1736742210000|2025-01-13 04:23:30|22165.06|22085.06|22169.42|22089.42|22169.42|22089.42|22165.06|22085.06|10
1736742220000|2025-01-13 04:23:40|22169.47|22089.47|22172.12|22092.12|22172.12|22092.12|22169.47|22089.47|10
1736742230000|2025-01-13 04:23:50|22171.88|22091.88|22164.15|22084.15|22172.17|22092.17|22164.15|22084.15|9
1736742240000|2025-01-13 04:24:00|22164.34|22084.34|22166.68|22086.68|22166.68|22086.68|22164.34|22084.34|9
1736742250000|2025-01-13 04:24:10|22167.08|22087.08|22172.95|22092.95|22172.95|22092.95|22167.08|22087.08|10
1736742260000|2025-01-13 04:24:20|22172.97|22092.97|22175.98|22095.98|22175.98|22095.98|22172.97|22092.97|10
1736742270000|2025-01-13 04:24:30|22177.24|22097.24|22177.32|22097.32|22177.78|22097.78|22177.24|22097.24|10
1736742280000|2025-01-13 04:24:40|22177.34|22097.34|22180.14|22100.14|22180.14|22100.14|22177.34|22097.34|9
1736742290000|2025-01-13 04:24:50|22180.23|22100.23|22182.84|22102.84|22183.04|22103.04|22179.7|22099.7|10
1736742300000|2025-01-13 04:25:00|22183.2|22103.2|22186.23|22106.23|22186.36|22106.36|22183.2|22103.2|10
1736742310000|2025-01-13 04:25:10|22186.76|22106.76|22190.85|22110.85|22190.85|22110.85|22186.76|22106.76|10
1736742320000|2025-01-13 04:25:20|22190.75|22110.75|22196.65|22116.65|22197.2|22117.2|22190.75|22110.75|10
1736742330000|2025-01-13 04:25:30|22196.53|22116.53|22197.51|22117.51|22197.51|22117.51|22196.53|22116.53|10
1736742340000|2025-01-13 04:25:40|22197.55|22117.55|22197.4|22117.4|22197.9|22117.9|22197.28|22117.28|10
1736742350000|2025-01-13 04:25:50|22196.98|22116.98|22204.78|22124.78|22204.78|22124.78|22196.98|22116.98|10
1736742360000|2025-01-13 04:26:00|22205.27|22125.27|22215.4|22135.4|22215.4|22135.4|22205.27|22125.27|10
1736742370000|2025-01-13 04:26:10|22215.79|22135.79|22216.1|22136.1|22217.1|22137.1|22215.79|22135.79|9
1736742380000|2025-01-13 04:26:20|22216.3|22136.3|22213.92|22133.92|22216.3|22136.3|22213.81|22133.81|10
1736742390000|2025-01-13 04:26:30|22213|22133|22212.76|22132.76|22213|22133|22212.23|22132.23|9
1736742400000|2025-01-13 04:26:40|22213.06|22133.06|22216.25|22136.25|22216.57|22136.57|22213.06|22133.06|10
1736742410000|2025-01-13 04:26:50|22216.57|22136.57|22217.35|22137.35|22217.45|22137.45|22216.57|22136.57|10
1736742420000|2025-01-13 04:27:00|22217.46|22137.46|22222.43|22142.43|22222.43|22142.43|22216.97|22136.97|10
1736742430000|2025-01-13 04:27:10|22223.11|22143.11|22221.13|22141.13|22223.13|22143.13|22221.13|22141.13|9
1736742440000|2025-01-13 04:27:20|22220.99|22140.99|22221.78|22141.78|22221.81|22141.81|22220.94|22140.94|10
1736742450000|2025-01-13 04:27:30|22221.71|22141.71|22222.71|22142.71|22222.73|22142.73|22220.17|22140.17|10
1736742460000|2025-01-13 04:27:40|22222.59|22142.59|22221.64|22141.64|22222.68|22142.68|22221.64|22141.64|9
1736742470000|2025-01-13 04:27:50|22221.37|22141.37|22221.65|22141.65|22221.65|22141.65|22221.27|22141.27|10
1736742480000|2025-01-13 04:28:00|22221.53|22141.53|22221.79|22141.79|22222.59|22142.59|22221.53|22141.53|9
1736742490000|2025-01-13 04:28:10|22221.81|22141.81|22223.13|22143.13|22223.29|22143.29|22221.79|22141.79|9
1736742500000|2025-01-13 04:28:20|22223.14|22143.14|22223.5|22143.5|22223.5|22143.5|22222.71|22142.71|10
1736742510000|2025-01-13 04:28:30|22222.74|22142.74|22222.79|22142.79|22222.87|22142.87|22222.54|22142.54|10
1736742520000|2025-01-13 04:28:40|22222.81|22142.81|22222.57|22142.57|22222.81|22142.81|22221.84|22141.84|10
1736742530000|2025-01-13 04:28:50|22223.14|22143.14|22222.93|22142.93|22223.59|22143.59|22222.93|22142.93|10
1736742540000|2025-01-13 04:29:00|22222.63|22142.63|22221.38|22141.38|22222.97|22142.97|22221.38|22141.38|10
1736742550000|2025-01-13 04:29:10|22221.47|22141.47|22221.43|22141.43|22221.58|22141.58|22221.43|22141.43|6
1736742560000|2025-01-13 04:29:20|22221.45|22141.45|22221.46|22141.46|22221.95|22141.95|22221.26|22141.26|10
1736742570000|2025-01-13 04:29:30|22222|22142|22222.32|22142.32|22222.32|22142.32|22221.75|22141.75|10
1736742580000|2025-01-13 04:29:40|22221.12|22141.12|22218.76|22138.76|22221.12|22141.12|22218.55|22138.55|10
1736742590000|2025-01-13 04:29:50|22218.69|22138.69|22217.17|22137.17|22220.86|22140.86|22217.17|22137.17|10
1736742600000|2025-01-13 04:30:00|22217.39|22137.39|22217.43|22137.43|22218.08|22138.08|22217.33|22137.33|9
1736742610000|2025-01-13 04:30:10|22216.97|22136.97|22213.37|22133.37|22216.97|22136.97|22213.37|22133.37|10
1736742620000|2025-01-13 04:30:20|22213.54|22133.54|22210.57|22130.57|22213.63|22133.63|22210.57|22130.57|8
1736742630000|2025-01-13 04:30:30|22210.84|22130.84|22211.86|22131.86|22211.86|22131.86|22210.84|22130.84|10
1736742640000|2025-01-13 04:30:40|22212.05|22132.05|22212.92|22132.92|22213.01|22133.01|22212.05|22132.05|10
1736742650000|2025-01-13 04:30:50|22213.73|22133.73|22215.42|22135.42|22216.24|22136.24|22213.73|22133.73|10
1736742660000|2025-01-13 04:31:00|22215.02|22135.02|22215.54|22135.54|22215.54|22135.54|22214.63|22134.63|9
1736742670000|2025-01-13 04:31:10|22215.74|22135.74|22215.83|22135.83|22216.35|22136.35|22215.71|22135.71|7
1736742680000|2025-01-13 04:31:20|22216.05|22136.05|22217.57|22137.57|22217.57|22137.57|22216.05|22136.05|10
1736742690000|2025-01-13 04:31:30|22217.73|22137.73|22219.53|22139.53|22219.53|22139.53|22217.73|22137.73|10
1736742700000|2025-01-13 04:31:40|22219.63|22139.63|22221.06|22141.06|22221.06|22141.06|22219.5|22139.5|10
1736742710000|2025-01-13 04:31:50|22222.05|22142.05|22225.29|22145.29|22225.58|22145.58|22222.05|22142.05|10
1736742720000|2025-01-13 04:32:00|22225.73|22145.73|22225.93|22145.93|22226.87|22146.87|22225.14|22145.14|10
1736742730000|2025-01-13 04:32:10|22226.66|22146.66|22229.32|22149.32|22229.4|22149.4|22226.66|22146.66|10
1736742740000|2025-01-13 04:32:20|22229.17|22149.17|22231.76|22151.76|22231.76|22151.76|22229.17|22149.17|8
1736742750000|2025-01-13 04:32:30|22231.8|22151.8|22231.41|22151.41|22231.8|22151.8|22231.07|22151.07|10
1736742760000|2025-01-13 04:32:40|22230.74|22150.74|22230.49|22150.49|22231.04|22151.04|22230.25|22150.25|10
1736742770000|2025-01-13 04:32:50|22230.34|22150.34|22229.64|22149.64|22230.66|22150.66|22229.39|22149.39|9
1736742780000|2025-01-13 04:33:00|22229.67|22149.67|22226.19|22146.19|22229.67|22149.67|22226.07|22146.07|8
1736742790000|2025-01-13 04:33:10|22226.16|22146.16|22225.86|22145.86|22227.09|22147.09|22225.86|22145.86|9
1736742800000|2025-01-13 04:33:20|22225.85|22145.85|22225.02|22145.02|22226.9|22146.9|22224.79|22144.79|10
1736742810000|2025-01-13 04:33:30|22224.95|22144.95|22223.63|22143.63|22224.95|22144.95|22223.57|22143.57|10
1736742820000|2025-01-13 04:33:40|22223.25|22143.25|22221.16|22141.16|22223.31|22143.31|22221.16|22141.16|9
1736742830000|2025-01-13 04:33:50|22221.05|22141.05|22220.25|22140.25|22221.11|22141.11|22220.18|22140.18|10
1736742840000|2025-01-13 04:34:00|22220.1|22140.1|22214.39|22134.39|22220.1|22140.1|22214.39|22134.39|8
1736742850000|2025-01-13 04:34:10|22214.13|22134.13|22211.8|22131.8|22214.13|22134.13|22211.24|22131.24|10
1736742860000|2025-01-13 04:34:20|22212.01|22132.01|22210.42|22130.42|22212.01|22132.01|22209.92|22129.92|10
1736742870000|2025-01-13 04:34:30|22210.41|22130.41|22208.5|22128.5|22210.41|22130.41|22208.46|22128.46|8
1736742880000|2025-01-13 04:34:40|22208.43|22128.43|22206.17|22126.17|22208.61|22128.61|22205.85|22125.85|9
1736742890000|2025-01-13 04:34:50|22205.98|22125.98|22204.92|22124.92|22205.98|22125.98|22204.75|22124.75|10
1736742900000|2025-01-13 04:35:00|22204.98|22124.98|22203.57|22123.57|22205.63|22125.63|22203.49|22123.49|10
1736742910000|2025-01-13 04:35:10|22203.46|22123.46|22198.18|22118.18|22203.46|22123.46|22198.18|22118.18|10
1736742920000|2025-01-13 04:35:20|22197.57|22117.57|22193.67|22113.67|22197.57|22117.57|22193.46|22113.46|10
1736742930000|2025-01-13 04:35:30|22192.84|22112.84|22186.11|22106.11|22192.93|22112.93|22186.11|22106.11|10
1736742940000|2025-01-13 04:35:40|22185.48|22105.48|22178.62|22098.62|22185.48|22105.48|22178.29|22098.29|10
1736742950000|2025-01-13 04:35:50|22178.77|22098.77|22179.41|22099.41|22179.44|22099.44|22178.77|22098.77|10
1736742960000|2025-01-13 04:36:00|22179.67|22099.67|22180.97|22100.97|22181.88|22101.88|22179.67|22099.67|10
1736742970000|2025-01-13 04:36:10|22180.82|22100.82|22181.14|22101.14|22181.14|22101.14|22180.33|22100.33|10
1736742980000|2025-01-13 04:36:20|22180.98|22100.98|22183.76|22103.76|22183.81|22103.81|22180.98|22100.98|10
1736742990000|2025-01-13 04:36:30|22183.35|22103.35|22179.9|22099.9|22183.35|22103.35|22179.9|22099.9|10
1736743000000|2025-01-13 04:36:40|22179.86|22099.86|22179.46|22099.46|22180.19|22100.19|22179.43|22099.43|10
1736743010000|2025-01-13 04:36:50|22179.49|22099.49|22177.91|22097.91|22179.51|22099.51|22177.91|22097.91|9
1736743020000|2025-01-13 04:37:00|22178.28|22098.28|22175.85|22095.85|22179.57|22099.57|22175.85|22095.85|10
1736743030000|2025-01-13 04:37:10|22175.15|22095.15|22172.96|22092.96|22175.99|22095.99|22172.96|22092.96|10
1736743040000|2025-01-13 04:37:20|22173.1|22093.1|22169.49|22089.49|22173.17|22093.17|22169.49|22089.49|10
1736743050000|2025-01-13 04:37:30|22169.48|22089.48|22169.85|22089.85|22169.89|22089.89|22168.98|22088.98|10
1736743060000|2025-01-13 04:37:40|22168.86|22088.86|22164.91|22084.91|22168.86|22088.86|22164.6|22084.6|10
1736743070000|2025-01-13 04:37:50|22165.04|22085.04|22160.36|22080.36|22165.04|22085.04|22160.34|22080.34|10
1736743080000|2025-01-13 04:38:00|22160.38|22080.38|22159.56|22079.56|22160.38|22080.38|22159.43|22079.43|9
1736743090000|2025-01-13 04:38:10|22158.45|22078.45|22158.26|22078.26|22158.45|22078.45|22157.23|22077.23|10
1736743100000|2025-01-13 04:38:20|22158.16|22078.16|22156.71|22076.71|22158.16|22078.16|22156.61|22076.61|10
1736743110000|2025-01-13 04:38:30|22156.99|22076.99|22157.71|22077.71|22158.08|22078.08|22156.99|22076.99|10
1736743120000|2025-01-13 04:38:40|22157.65|22077.65|22157.7|22077.7|22157.91|22077.91|22157.53|22077.53|10
1736743130000|2025-01-13 04:38:50|22157.99|22077.99|22158.93|22078.93|22158.93|22078.93|22157.8|22077.8|10
1736743140000|2025-01-13 04:39:00|22158.9|22078.9|22158.46|22078.46|22159.7|22079.7|22158.46|22078.46|10
1736743150000|2025-01-13 04:39:10|22157.94|22077.94|22152.41|22072.41|22157.94|22077.94|22152.41|22072.41|10
1736743160000|2025-01-13 04:39:20|22152.35|22072.35|22151.78|22071.78|22152.35|22072.35|22151.29|22071.29|10
1736743170000|2025-01-13 04:39:30|22151.9|22071.9|22153.65|22073.65|22153.65|22073.65|22151.9|22071.9|10
1736743180000|2025-01-13 04:39:40|22153.8|22073.8|22154.25|22074.25|22154.38|22074.38|22153.78|22073.78|10
1736743190000|2025-01-13 04:39:50|22154.83|22074.83|22155.03|22075.03|22155.03|22075.03|22154.73|22074.73|9
1736743200000|2025-01-13 04:40:00|22154.11|22074.11|22155.55|22075.55|22155.55|22075.55|22153.12|22073.12|10
1736743210000|2025-01-13 04:40:10|22155.67|22075.67|22154.83|22074.83|22156.69|22076.69|22154.83|22074.83|10
1736743220000|2025-01-13 04:40:20|22154.81|22074.81|22156.07|22076.07|22156.07|22076.07|22154.67|22074.67|10
1736743230000|2025-01-13 04:40:30|22156.19|22076.19|22157.3|22077.3|22157.3|22077.3|22156.19|22076.19|8
1736743240000|2025-01-13 04:40:40|22156.95|22076.95|22158.16|22078.16|22158.34|22078.34|22156.95|22076.95|10
1736743250000|2025-01-13 04:40:50|22158.18|22078.18|22161.42|22081.42|22161.42|22081.42|22158.18|22078.18|10
1736743260000|2025-01-13 04:41:00|22161.5|22081.5|22163.18|22083.18|22163.18|22083.18|22160.41|22080.41|10
1736743270000|2025-01-13 04:41:10|22163.06|22083.06|22165.4|22085.4|22165.4|22085.4|22163.06|22083.06|10
1736743280000|2025-01-13 04:41:20|22165.22|22085.22|22162.72|22082.72|22165.3|22085.3|22162.72|22082.72|10
1736743290000|2025-01-13 04:41:30|22162.69|22082.69|22162.16|22082.16|22162.69|22082.69|22162.16|22082.16|10
1736743300000|2025-01-13 04:41:40|22161.97|22081.97|22157.62|22077.62|22161.97|22081.97|22157.62|22077.62|9
1736743310000|2025-01-13 04:41:50|22157.42|22077.42|22152.34|22072.34|22157.42|22077.42|22152.13|22072.13|10
1736743320000|2025-01-13 04:42:00|22152.25|22072.25|22153.95|22073.95|22153.95|22073.95|22152.25|22072.25|10
1736743330000|2025-01-13 04:42:10|22154.22|22074.22|22153.97|22073.97|22155.2|22075.2|22153.97|22073.97|10
1736743340000|2025-01-13 04:42:20|22154.11|22074.11|22154.24|22074.24|22154.36|22074.36|22153.6|22073.6|10
1736743350000|2025-01-13 04:42:30|22154.23|22074.23|22155.06|22075.06|22155.09|22075.09|22153.45|22073.45|9
1736743360000|2025-01-13 04:42:40|22155.07|22075.07|22154.3|22074.3|22155.12|22075.12|22154.3|22074.3|10
1736743370000|2025-01-13 04:42:50|22155|22075|22158.42|22078.42|22158.42|22078.42|22155|22075|10
1736743380000|2025-01-13 04:43:00|22157.83|22077.83|22160.75|22080.75|22160.97|22080.97|22157.67|22077.67|10
1736743390000|2025-01-13 04:43:10|22160.8|22080.8|22161.99|22081.99|22161.99|22081.99|22160.8|22080.8|10
1736743400000|2025-01-13 04:43:20|22162.04|22082.04|22161.58|22081.58|22162.04|22082.04|22161.41|22081.41|10
1736743410000|2025-01-13 04:43:30|22160.89|22080.89|22158.46|22078.46|22160.89|22080.89|22158.44|22078.44|10
1736743420000|2025-01-13 04:43:40|22158.5|22078.5|22158.45|22078.45|22158.5|22078.5|22158.1|22078.1|9
1736743430000|2025-01-13 04:43:50|22158.82|22078.82|22158.2|22078.2|22158.85|22078.85|22158.2|22078.2|9
1736743440000|2025-01-13 04:44:00|22157.85|22077.85|22156.57|22076.57|22157.85|22077.85|22156.57|22076.57|8
1736743450000|2025-01-13 04:44:10|22156.76|22076.76|22153.27|22073.27|22156.91|22076.91|22153.27|22073.27|9
1736743460000|2025-01-13 04:44:20|22153.19|22073.19|22147.87|22067.87|22153.19|22073.19|22147.87|22067.87|9
1736743470000|2025-01-13 04:44:30|22148.03|22068.03|22146.23|22066.23|22148.64|22068.64|22146.23|22066.23|10
1736743480000|2025-01-13 04:44:40|22146.19|22066.19|22149|22069|22149|22069|22146.19|22066.19|10
1736743490000|2025-01-13 04:44:50|22148.94|22068.94|22146.15|22066.15|22148.94|22068.94|22146.15|22066.15|9
1736743500000|2025-01-13 04:45:00|22146.02|22066.02|22141.58|22061.58|22146.02|22066.02|22141.58|22061.58|10
1736743510000|2025-01-13 04:45:10|22141.54|22061.54|22141.39|22061.39|22141.92|22061.92|22141.39|22061.39|10
1736743520000|2025-01-13 04:45:20|22143.37|22063.37|22139.5|22059.5|22143.37|22063.37|22139.14|22059.14|10
1736743530000|2025-01-13 04:45:30|22139.57|22059.57|22133.64|22053.64|22139.57|22059.57|22133.64|22053.64|8
1736743540000|2025-01-13 04:45:40|22132.41|22052.41|22129.84|22049.84|22132.41|22052.41|22129.49|22049.49|10
1736743550000|2025-01-13 04:45:50|22130.07|22050.07|22130.91|22050.91|22130.91|22050.91|22129.93|22049.93|9
1736743560000|2025-01-13 04:46:00|22130.39|22050.39|22131.53|22051.53|22131.53|22051.53|22130.39|22050.39|10
1736743570000|2025-01-13 04:46:10|22132.37|22052.37|22131.24|22051.24|22134.87|22054.87|22131.24|22051.24|10
1736743580000|2025-01-13 04:46:20|22131.33|22051.33|22132.77|22052.77|22132.77|22052.77|22131.33|22051.33|10
1736743590000|2025-01-13 04:46:30|22132.78|22052.78|22134.23|22054.23|22134.26|22054.26|22132.36|22052.36|10
1736743600000|2025-01-13 04:46:40|22134.27|22054.27|22135.34|22055.34|22135.34|22055.34|22134.27|22054.27|10
1736743610000|2025-01-13 04:46:50|22135.71|22055.71|22137.2|22057.2|22137.2|22057.2|22135.71|22055.71|9
1736743620000|2025-01-13 04:47:00|22137.11|22057.11|22135.68|22055.68|22137.25|22057.25|22135.57|22055.57|10
1736743630000|2025-01-13 04:47:10|22135.51|22055.51|22132.51|22052.51|22135.51|22055.51|22132.51|22052.51|10
1736743640000|2025-01-13 04:47:20|22132.21|22052.21|22126.09|22046.09|22132.21|22052.21|22125.81|22045.81|10
1736743650000|2025-01-13 04:47:30|22126.05|22046.05|22125.15|22045.15|22126.1|22046.1|22124.95|22044.95|10
1736743660000|2025-01-13 04:47:40|22125.01|22045.01|22122.87|22042.87|22125.34|22045.34|22122.87|22042.87|10
1736743670000|2025-01-13 04:47:50|22122.86|22042.86|22120.44|22040.44|22122.86|22042.86|22120.44|22040.44|10
1736743680000|2025-01-13 04:48:00|22121.03|22041.03|22121.87|22041.87|22121.87|22041.87|22121.03|22041.03|9
1736743690000|2025-01-13 04:48:10|22122|22042|22121.33|22041.33|22122|22042|22121.33|22041.33|10
1736743700000|2025-01-13 04:48:20|22121.1|22041.1|22120.87|22040.87|22121.12|22041.12|22120.77|22040.77|10
1736743710000|2025-01-13 04:48:30|22120.09|22040.09|22118.6|22038.6|22120.09|22040.09|22117.88|22037.88|10
1736743720000|2025-01-13 04:48:40|22118.79|22038.79|22118.55|22038.55|22118.79|22038.79|22117.92|22037.92|9
1736743730000|2025-01-13 04:48:50|22118.57|22038.57|22120|22040|22120|22040|22117.91|22037.91|10
1736743740000|2025-01-13 04:49:00|22120.57|22040.57|22121.45|22041.45|22121.45|22041.45|22119.66|22039.66|10
1736743750000|2025-01-13 04:49:10|22121.61|22041.61|22118.8|22038.8|22121.61|22041.61|22118.8|22038.8|10
1736743760000|2025-01-13 04:49:20|22118.49|22038.49|22120.42|22040.42|22120.42|22040.42|22118.49|22038.49|9
1736743770000|2025-01-13 04:49:30|22120.98|22040.98|22118.12|22038.12|22122.02|22042.02|22118.12|22038.12|10
1736743780000|2025-01-13 04:49:40|22119.09|22039.09|22121.62|22041.62|22121.63|22041.63|22119.09|22039.09|9
1736743790000|2025-01-13 04:49:50|22121.58|22041.58|22121.61|22041.61|22121.82|22041.82|22121.13|22041.13|8
1736743800000|2025-01-13 04:50:00|22121.6|22041.6|22122.35|22042.35|22122.42|22042.42|22121.6|22041.6|9
1736743810000|2025-01-13 04:50:10|22121.95|22041.95|22123.71|22043.71|22123.82|22043.82|22121.95|22041.95|10
1736743820000|2025-01-13 04:50:20|22123.53|22043.53|22121.9|22041.9|22123.53|22043.53|22121.9|22041.9|10
1736743830000|2025-01-13 04:50:30|22121.92|22041.92|22124.05|22044.05|22124.05|22044.05|22121.92|22041.92|10
1736743840000|2025-01-13 04:50:40|22123.94|22043.94|22123.62|22043.62|22124.1|22044.1|22123.38|22043.38|8
1736743850000|2025-01-13 04:50:50|22123.58|22043.58|22124.66|22044.66|22124.66|22044.66|22123.01|22043.01|8
1736743860000|2025-01-13 04:51:00|22121.35|22041.35|22116.94|22036.94|22121.41|22041.41|22116.94|22036.94|8
1736743870000|2025-01-13 04:51:10|22117.32|22037.32|22118.53|22038.53|22120.01|22040.01|22117.32|22037.32|10
1736743880000|2025-01-13 04:51:20|22119.75|22039.75|22121.51|22041.51|22121.65|22041.65|22119.75|22039.75|10
1736743890000|2025-01-13 04:51:30|22121.44|22041.44|22120.53|22040.53|22121.44|22041.44|22120.53|22040.53|10
1736743900000|2025-01-13 04:51:40|22120.83|22040.83|22120.1|22040.1|22120.83|22040.83|22120.1|22040.1|10
1736743910000|2025-01-13 04:51:50|22120.3|22040.3|22122.31|22042.31|22122.31|22042.31|22120.29|22040.29|9
1736743920000|2025-01-13 04:52:00|22122.3|22042.3|22122.94|22042.94|22122.94|22042.94|22122.21|22042.21|8
1736743930000|2025-01-13 04:52:10|22122.98|22042.98|22124.48|22044.48|22125.6|22045.6|22122.95|22042.95|10
1736743940000|2025-01-13 04:52:20|22124.21|22044.21|22124.45|22044.45|22125.3|22045.3|22124.21|22044.21|10
1736743950000|2025-01-13 04:52:30|22124.47|22044.47|22122.67|22042.67|22124.59|22044.59|22122.51|22042.51|10
1736743960000|2025-01-13 04:52:40|22122.63|22042.63|22124.07|22044.07|22124.07|22044.07|22122.4|22042.4|9
1736743970000|2025-01-13 04:52:50|22124.37|22044.37|22123.41|22043.41|22124.61|22044.61|22123.41|22043.41|10
1736743980000|2025-01-13 04:53:00|22122.88|22042.88|22121.54|22041.54|22123.07|22043.07|22121.54|22041.54|10
1736743990000|2025-01-13 04:53:10|22121.37|22041.37|22119.45|22039.45|22121.37|22041.37|22119.45|22039.45|10
1736744000000|2025-01-13 04:53:20|22119.18|22039.18|22117.97|22037.97|22119.18|22039.18|22117.97|22037.97|10
1736744010000|2025-01-13 04:53:30|22117.79|22037.79|22117.41|22037.41|22117.79|22037.79|22117.3|22037.3|10
1736744020000|2025-01-13 04:53:40|22117.34|22037.34|22117.34|22037.34|22117.79|22037.79|22117.34|22037.34|9
1736744030000|2025-01-13 04:53:50|22117.31|22037.31|22116.08|22036.08|22118.19|22038.19|22116.08|22036.08|10
1736744040000|2025-01-13 04:54:00|22116.7|22036.7|22118.88|22038.88|22118.92|22038.92|22116.7|22036.7|9
1736744050000|2025-01-13 04:54:10|22119|22039|22119.51|22039.51|22119.7|22039.7|22119|22039|9
1736744060000|2025-01-13 04:54:20|22119.48|22039.48|22118.99|22038.99|22120.72|22040.72|22118.99|22038.99|8
1736744070000|2025-01-13 04:54:30|22118.15|22038.15|22115.6|22035.6|22118.15|22038.15|22115.6|22035.6|10
1736744080000|2025-01-13 04:54:40|22115.52|22035.52|22113.77|22033.77|22115.52|22035.52|22113.68|22033.68|9
1736744090000|2025-01-13 04:54:50|22113.93|22033.93|22113.57|22033.57|22114.12|22034.12|22113.44|22033.44|10
1736744100000|2025-01-13 04:55:00|22113.51|22033.51|22114.56|22034.56|22114.56|22034.56|22113.34|22033.34|9
1736744110000|2025-01-13 04:55:10|22114.59|22034.59|22113.55|22033.55|22115.17|22035.17|22113.55|22033.55|10
1736744120000|2025-01-13 04:55:20|22113.02|22033.02|22112.36|22032.36|22113.02|22033.02|22110.54|22030.54|10
1736744130000|2025-01-13 04:55:30|22112.26|22032.26|22110.05|22030.05|22112.26|22032.26|22110.05|22030.05|10
1736744140000|2025-01-13 04:55:40|22109.66|22029.66|22108.58|22028.58|22109.66|22029.66|22108.58|22028.58|9
1736744150000|2025-01-13 04:55:50|22108.8|22028.8|22109.52|22029.52|22109.52|22029.52|22108.19|22028.19|9
1736744160000|2025-01-13 04:56:00|22109.44|22029.44|22108.04|22028.04|22109.54|22029.54|22107.99|22027.99|9
1736744170000|2025-01-13 04:56:10|22108.05|22028.05|22105.71|22025.71|22108.25|22028.25|22105.71|22025.71|10
1736744180000|2025-01-13 04:56:20|22104.78|22024.78|22103.05|22023.05|22104.78|22024.78|22103.05|22023.05|9
1736744190000|2025-01-13 04:56:30|22103.08|22023.08|22100.58|22020.58|22103.27|22023.27|22100.45|22020.45|9
1736744200000|2025-01-13 04:56:40|22100.2|22020.2|22103.46|22023.46|22103.46|22023.46|22100.2|22020.2|9
1736744210000|2025-01-13 04:56:50|22103.61|22023.61|22105.46|22025.46|22105.46|22025.46|22103.61|22023.61|10
1736744220000|2025-01-13 04:57:00|22105.68|22025.68|22110.78|22030.78|22110.78|22030.78|22105.68|22025.68|10
1736744230000|2025-01-13 04:57:10|22111.45|22031.45|22112.85|22032.85|22112.99|22032.99|22110.79|22030.79|10
1736744240000|2025-01-13 04:57:20|22112.67|22032.67|22115.51|22035.51|22115.51|22035.51|22112.44|22032.44|10
1736744250000|2025-01-13 04:57:30|22115.32|22035.32|22115.18|22035.18|22115.71|22035.71|22114.52|22034.52|10
1736744260000|2025-01-13 04:57:40|22114.79|22034.79|22112.39|22032.39|22114.79|22034.79|22112.39|22032.39|9
1736744270000|2025-01-13 04:57:50|22112|22032|22109.8|22029.8|22112|22032|22109.8|22029.8|10
1736744280000|2025-01-13 04:58:00|22109.83|22029.83|22108.64|22028.64|22109.83|22029.83|22108.64|22028.64|9
1736744290000|2025-01-13 04:58:10|22108.43|22028.43|22107.27|22027.27|22108.43|22028.43|22107.09|22027.09|8
1736744300000|2025-01-13 04:58:20|22107.3|22027.3|22106.45|22026.45|22107.3|22027.3|22106.08|22026.08|10
1736744310000|2025-01-13 04:58:30|22106.3|22026.3|22105.98|22025.98|22106.3|22026.3|22105.86|22025.86|9
1736744320000|2025-01-13 04:58:40|22105.7|22025.7|22106.42|22026.42|22106.42|22026.42|22105.7|22025.7|8
1736744330000|2025-01-13 04:58:50|22106.41|22026.41|22107.05|22027.05|22107.06|22027.06|22106.41|22026.41|9
1736744340000|2025-01-13 04:59:00|22107.12|22027.12|22109.66|22029.66|22109.66|22029.66|22107.12|22027.12|10
1736744350000|2025-01-13 04:59:10|22109.67|22029.67|22110.13|22030.13|22110.24|22030.24|22109.48|22029.48|10
1736744360000|2025-01-13 04:59:20|22110.43|22030.43|22111.23|22031.23|22111.23|22031.23|22110.43|22030.43|10
1736744370000|2025-01-13 04:59:30|22111|22031|22111.64|22031.64|22111.64|22031.64|22111|22031|10
1736744380000|2025-01-13 04:59:40|22111.63|22031.63|22111.89|22031.89|22113.19|22033.19|22111.63|22031.63|10
1736744390000|2025-01-13 04:59:50|22111.46|22031.46|22110.32|22030.32|22111.46|22031.46|22110.32|22030.32|10
1736744400000|2025-01-13 05:00:00|22109.78|22029.78|22105.98|22025.98|22110.01|22030.01|22105.98|22025.98|10
1736744410000|2025-01-13 05:00:10|22106.13|22026.13|22104.43|22024.43|22106.13|22026.13|22104.39|22024.39|9
1736744420000|2025-01-13 05:00:20|22104.8|22024.8|22107.6|22027.6|22107.6|22027.6|22104.8|22024.8|10
1736744430000|2025-01-13 05:00:30|22108.1|22028.1|22108.34|22028.34|22108.43|22028.43|22107.34|22027.34|9
1736744440000|2025-01-13 05:00:40|22108.26|22028.26|22109.05|22029.05|22109.05|22029.05|22107.76|22027.76|8
1736744450000|2025-01-13 05:00:50|22109.38|22029.38|22111.45|22031.45|22111.92|22031.92|22109.34|22029.34|10
1736744460000|2025-01-13 05:01:00|22111.29|22031.29|22105.98|22025.98|22112.16|22032.16|22105.98|22025.98|10
1736744470000|2025-01-13 05:01:10|22105.74|22025.74|22106.79|22026.79|22106.79|22026.79|22104.88|22024.88|9
1736744480000|2025-01-13 05:01:20|22106.33|22026.33|22097.95|22017.95|22106.33|22026.33|22097.72|22017.72|10
1736744490000|2025-01-13 05:01:30|22097.2|22017.2|22093.15|22013.15|22097.2|22017.2|22093.11|22013.11|10
1736744500000|2025-01-13 05:01:40|22092.95|22012.95|22094.98|22014.98|22094.98|22014.98|22092.14|22012.14|10
1736744510000|2025-01-13 05:01:50|22095.12|22015.12|22092.91|22012.91|22095.17|22015.17|22092.91|22012.91|10
1736744520000|2025-01-13 05:02:00|22093.29|22013.29|22089.27|22009.27|22093.29|22013.29|22089.27|22009.27|10
1736744530000|2025-01-13 05:02:10|22089.04|22009.04|22088.89|22008.89|22089.05|22009.05|22088.84|22008.84|9
1736744540000|2025-01-13 05:02:20|22088.9|22008.9|22088.36|22008.36|22089.21|22009.21|22088.36|22008.36|10
1736744550000|2025-01-13 05:02:30|22088.01|22008.01|22089.3|22009.3|22089.3|22009.3|22087.93|22007.93|10
1736744560000|2025-01-13 05:02:40|22091.04|22011.04|22091.35|22011.35|22093.43|22013.43|22091.04|22011.04|9
1736744570000|2025-01-13 05:02:50|22091.06|22011.06|22088.23|22008.23|22091.92|22011.92|22088.23|22008.23|10
1736744580000|2025-01-13 05:03:00|22088.07|22008.07|22085.95|22005.95|22088.16|22008.16|22085.95|22005.95|10
1736744590000|2025-01-13 05:03:10|22085.62|22005.62|22084.31|22004.31|22085.62|22005.62|22084.05|22004.05|10
1736744600000|2025-01-13 05:03:20|22084.29|22004.29|22083.62|22003.62|22084.63|22004.63|22083.61|22003.61|10
1736744610000|2025-01-13 05:03:30|22083.41|22003.41|22083.5|22003.5|22083.57|22003.57|22083.14|22003.14|10
1736744620000|2025-01-13 05:03:40|22083.57|22003.57|22082.55|22002.55|22084.03|22004.03|22082.55|22002.55|10
1736744630000|2025-01-13 05:03:50|22082.42|22002.42|22081.73|22001.73|22082.42|22002.42|22081.42|22001.42|10
1736744640000|2025-01-13 05:04:00|22081.79|22001.79|22081.51|22001.51|22081.79|22001.79|22081.35|22001.35|9
1736744650000|2025-01-13 05:04:10|22082.13|22002.13|22080.5|22000.5|22082.13|22002.13|22080.5|22000.5|10
1736744660000|2025-01-13 05:04:20|22079.77|21999.77|22071.06|21991.06|22079.77|21999.77|22071.06|21991.06|10
1736744670000|2025-01-13 05:04:30|22070.48|21990.48|22068.87|21988.87|22070.49|21990.49|22068.87|21988.87|10
1736744680000|2025-01-13 05:04:40|22068.85|21988.85|22068.76|21988.76|22069.01|21989.01|22068.61|21988.61|10
1736744690000|2025-01-13 05:04:50|22068.48|21988.48|22065.39|21985.39|22068.48|21988.48|22065.39|21985.39|10
1736744700000|2025-01-13 05:05:00|22064.04|21984.04|22057.16|21977.16|22064.04|21984.04|22056.98|21976.98|10
1736744710000|2025-01-13 05:05:10|22057.29|21977.29|22057.45|21977.45|22057.45|21977.45|22056.48|21976.48|10
1736744720000|2025-01-13 05:05:20|22057.05|21977.05|22058.81|21978.81|22058.83|21978.83|22056.12|21976.12|10
1736744730000|2025-01-13 05:05:30|22058.25|21978.25|22054.67|21974.67|22058.29|21978.29|22054.16|21974.16|10
1736744740000|2025-01-13 05:05:40|22054.24|21974.24|22053.37|21973.37|22054.67|21974.67|22053.35|21973.35|10
1736744750000|2025-01-13 05:05:50|22053.33|21973.33|22051.77|21971.77|22053.47|21973.47|22051.29|21971.29|10
1736744760000|2025-01-13 05:06:00|22051.48|21971.48|22041.93|21961.93|22051.48|21971.48|22041.93|21961.93|10
1736744770000|2025-01-13 05:06:10|22041.88|21961.88|22042.89|21962.89|22042.89|21962.89|22041.49|21961.49|10
1736744780000|2025-01-13 05:06:20|22043.2|21963.2|22044.53|21964.53|22044.82|21964.82|22043.2|21963.2|10
1736744790000|2025-01-13 05:06:30|22044.43|21964.43|22042.32|21962.32|22044.5|21964.5|22042.32|21962.32|10
1736744800000|2025-01-13 05:06:40|22041.85|21961.85|22038.34|21958.34|22042.01|21962.01|22038.34|21958.34|9
1736744810000|2025-01-13 05:06:50|22038.28|21958.28|22033.32|21953.32|22038.44|21958.44|22033.32|21953.32|10
1736744820000|2025-01-13 05:07:00|22032.86|21952.86|22033.76|21953.76|22033.76|21953.76|22031.2|21951.2|10
1736744830000|2025-01-13 05:07:10|22034.62|21954.62|22032.17|21952.17|22036.18|21956.18|22032.17|21952.17|9
1736744840000|2025-01-13 05:07:20|22032|21952|22033.35|21953.35|22033.35|21953.35|22030.04|21950.04|10
1736744850000|2025-01-13 05:07:30|22033.32|21953.32|22036.35|21956.35|22036.36|21956.36|22033.03|21953.03|10
1736744860000|2025-01-13 05:07:40|22037.15|21957.15|22042.71|21962.71|22043.3|21963.3|22037.15|21957.15|10
1736744870000|2025-01-13 05:07:50|22042.37|21962.37|22041.17|21961.17|22042.42|21962.42|22041.17|21961.17|10
1736744880000|2025-01-13 05:08:00|22041.08|21961.08|22039.86|21959.86|22041.08|21961.08|22039.86|21959.86|10
1736744890000|2025-01-13 05:08:10|22039.63|21959.63|22038.93|21958.93|22039.63|21959.63|22037.18|21957.18|10
1736744900000|2025-01-13 05:08:20|22040.84|21960.84|22039.51|21959.51|22040.84|21960.84|22039.2|21959.2|9
1736744910000|2025-01-13 05:08:30|22039.58|21959.58|22040.67|21960.67|22041.21|21961.21|22039.58|21959.58|9
1736744920000|2025-01-13 05:08:40|22040.68|21960.68|22040.27|21960.27|22040.76|21960.76|22040.27|21960.27|10
1736744930000|2025-01-13 05:08:50|22040.24|21960.24|22040.77|21960.77|22041.14|21961.14|22039.99|21959.99|10
1736744940000|2025-01-13 05:09:00|22041.02|21961.02|22041.75|21961.75|22042.64|21962.64|22041.02|21961.02|10
1736744950000|2025-01-13 05:09:10|22041.65|21961.65|22039.6|21959.6|22041.65|21961.65|22039.6|21959.6|10
1736744960000|2025-01-13 05:09:20|22039.67|21959.67|22039.3|21959.3|22040.08|21960.08|22038.99|21958.99|10
1736744970000|2025-01-13 05:09:30|22039.37|21959.37|22039.31|21959.31|22040.15|21960.15|22039.31|21959.31|10
1736744980000|2025-01-13 05:09:40|22039.18|21959.18|22038.56|21958.56|22039.38|21959.38|22037.64|21957.64|10
1736744990000|2025-01-13 05:09:50|22038.27|21958.27|22035.87|21955.87|22038.28|21958.28|22035.87|21955.87|10
1736745000000|2025-01-13 05:10:00|22035.86|21955.86|22034.38|21954.38|22035.86|21955.86|22034.38|21954.38|10
1736745010000|2025-01-13 05:10:10|22035.38|21955.38|22037.28|21957.28|22037.28|21957.28|22035.38|21955.38|10
1736745020000|2025-01-13 05:10:20|22037.32|21957.32|22035.38|21955.38|22037.32|21957.32|22035.13|21955.13|10
1736745030000|2025-01-13 05:10:30|22036.09|21956.09|22037.08|21957.08|22037.44|21957.44|22035.69|21955.69|10
1736745040000|2025-01-13 05:10:40|22037.07|21957.07|22036.43|21956.43|22037.44|21957.44|22036.28|21956.28|10
1736745050000|2025-01-13 05:10:50|22036.41|21956.41|22035.68|21955.68|22036.41|21956.41|22035.66|21955.66|8
1736745060000|2025-01-13 05:11:00|22035.62|21955.62|22038.54|21958.54|22038.58|21958.58|22035.43|21955.43|10
1736745070000|2025-01-13 05:11:10|22037.48|21957.48|22035.15|21955.15|22037.48|21957.48|22035.15|21955.15|10
1736745080000|2025-01-13 05:11:20|22034.57|21954.57|22035.16|21955.16|22035.16|21955.16|22034.27|21954.27|10
1736745090000|2025-01-13 05:11:30|22034.9|21954.9|22034.23|21954.23|22034.94|21954.94|22034.23|21954.23|10
1736745100000|2025-01-13 05:11:40|22033.82|21953.82|22033.88|21953.88|22033.92|21953.92|22033.57|21953.57|10
1736745110000|2025-01-13 05:11:50|22033.54|21953.54|22032.66|21952.66|22033.54|21953.54|22032.66|21952.66|9
1736745120000|2025-01-13 05:12:00|22032.76|21952.76|22032.83|21952.83|22034.25|21954.25|22032.76|21952.76|10
1736745130000|2025-01-13 05:12:10|22033.25|21953.25|22035.35|21955.35|22035.69|21955.69|22033.25|21953.25|10
1736745140000|2025-01-13 05:12:20|22034.73|21954.73|22034.61|21954.61|22034.73|21954.73|22033.05|21953.05|10
1736745150000|2025-01-13 05:12:30|22034.63|21954.63|22032.91|21952.91|22034.63|21954.63|22032.62|21952.62|10
1736745160000|2025-01-13 05:12:40|22032.81|21952.81|22031.96|21951.96|22032.95|21952.95|22031.96|21951.96|9
1736745170000|2025-01-13 05:12:50|22032.19|21952.19|22033.05|21953.05|22033.05|21953.05|22032.19|21952.19|10
1736745180000|2025-01-13 05:13:00|22033.26|21953.26|22038.29|21958.29|22038.29|21958.29|22033.26|21953.26|10
1736745190000|2025-01-13 05:13:10|22038.37|21958.37|22038.45|21958.45|22039.34|21959.34|22038.28|21958.28|10
1736745200000|2025-01-13 05:13:20|22038.56|21958.56|22038.29|21958.29|22038.56|21958.56|22038.21|21958.21|10
1736745210000|2025-01-13 05:13:30|22038.28|21958.28|22037.01|21957.01|22038.62|21958.62|22037.01|21957.01|10
1736745220000|2025-01-13 05:13:40|22036.74|21956.74|22035.71|21955.71|22037.05|21957.05|22035.69|21955.69|10
1736745230000|2025-01-13 05:13:50|22035.8|21955.8|22034.96|21954.96|22036.01|21956.01|22034.96|21954.96|10
1736745240000|2025-01-13 05:14:00|22034.93|21954.93|22036.32|21956.32|22036.5|21956.5|22034.4|21954.4|10
1736745250000|2025-01-13 05:14:10|22036.3|21956.3|22035.37|21955.37|22036.3|21956.3|22035.03|21955.03|10
1736745260000|2025-01-13 05:14:20|22035.32|21955.32|22037.39|21957.39|22037.39|21957.39|22035.32|21955.32|10
1736745270000|2025-01-13 05:14:30|22037.29|21957.29|22039.84|21959.84|22039.84|21959.84|22037.01|21957.01|10
1736745280000|2025-01-13 05:14:40|22039.85|21959.85|22040.03|21960.03|22040.03|21960.03|22039.47|21959.47|9
1736745290000|2025-01-13 05:14:50|22040.21|21960.21|22041.26|21961.26|22041.26|21961.26|22039.01|21959.01|10
1736745300000|2025-01-13 05:15:00|22041.34|21961.34|22040.55|21960.55|22041.34|21961.34|22039.92|21959.92|9
1736745310000|2025-01-13 05:15:10|22040.62|21960.62|22042.26|21962.26|22042.26|21962.26|22040.21|21960.21|10
1736745320000|2025-01-13 05:15:20|22042.37|21962.37|22045.47|21965.47|22045.47|21965.47|22042.37|21962.37|10
1736745330000|2025-01-13 05:15:30|22045.82|21965.82|22049.19|21969.19|22049.21|21969.21|22045.82|21965.82|10
1736745340000|2025-01-13 05:15:40|22049.24|21969.24|22052.71|21972.71|22052.71|21972.71|22049.24|21969.24|9
1736745350000|2025-01-13 05:15:50|22052.77|21972.77|22056.5|21976.5|22056.5|21976.5|22052.77|21972.77|10
1736745360000|2025-01-13 05:16:00|22056.54|21976.54|22059.26|21979.26|22059.41|21979.41|22056.52|21976.52|9
1736745370000|2025-01-13 05:16:10|22060.17|21980.17|22060.88|21980.88|22061.49|21981.49|22059.16|21979.16|10
1736745380000|2025-01-13 05:16:20|22062.49|21982.49|22065.25|21985.25|22065.26|21985.26|22062.49|21982.49|10
1736745390000|2025-01-13 05:16:30|22065.27|21985.27|22065.03|21985.03|22065.39|21985.39|22064.9|21984.9|10
1736745400000|2025-01-13 05:16:40|22064.71|21984.71|22063.89|21983.89|22065.35|21985.35|22063.89|21983.89|10
1736745410000|2025-01-13 05:16:50|22064.11|21984.11|22061.43|21981.43|22064.11|21984.11|22061.43|21981.43|10
1736745420000|2025-01-13 05:17:00|22061.47|21981.47|22061.93|21981.93|22062.8|21982.8|22061.47|21981.47|10
1736745430000|2025-01-13 05:17:10|22061.35|21981.35|22060.33|21980.33|22061.35|21981.35|22059.8|21979.8|10
1736745440000|2025-01-13 05:17:20|22060.36|21980.36|22059.24|21979.24|22060.36|21980.36|22059.21|21979.21|9
1736745450000|2025-01-13 05:17:30|22058.68|21978.68|22058.02|21978.02|22058.68|21978.68|22057.77|21977.77|9
1736745460000|2025-01-13 05:17:40|22058.03|21978.03|22057.58|21977.58|22058.03|21978.03|22057.41|21977.41|10
1736745470000|2025-01-13 05:17:50|22057.62|21977.62|22059.42|21979.42|22059.42|21979.42|22057.62|21977.62|10
1736745480000|2025-01-13 05:18:00|22059.43|21979.43|22055.69|21975.69|22059.43|21979.43|22055.69|21975.69|10
1736745490000|2025-01-13 05:18:10|22055.57|21975.57|22053.39|21973.39|22055.57|21975.57|22053.39|21973.39|9
1736745500000|2025-01-13 05:18:20|22053.19|21973.19|22052.5|21972.5|22053.53|21973.53|22052.5|21972.5|10
1736745510000|2025-01-13 05:18:30|22052.61|21972.61|22051.81|21971.81|22052.61|21972.61|22050.99|21970.99|10
1736745520000|2025-01-13 05:18:40|22051.82|21971.82|22049.58|21969.58|22051.82|21971.82|22048.9|21968.9|10
1736745530000|2025-01-13 05:18:50|22049.53|21969.53|22051.28|21971.28|22053.01|21973.01|22048.69|21968.69|10
1736745540000|2025-01-13 05:19:00|22051.2|21971.2|22048.17|21968.17|22051.27|21971.27|22047.07|21967.07|10
1736745550000|2025-01-13 05:19:10|22048.49|21968.49|22052.66|21972.66|22052.66|21972.66|22048.49|21968.49|10
1736745560000|2025-01-13 05:19:20|22052.73|21972.73|22053.74|21973.74|22053.75|21973.75|22052.73|21972.73|7
1736745570000|2025-01-13 05:19:30|22054.06|21974.06|22056.28|21976.28|22056.28|21976.28|22053.84|21973.84|10
1736745580000|2025-01-13 05:19:40|22056.23|21976.23|22056.52|21976.52|22056.53|21976.53|22056.09|21976.09|8
1736745590000|2025-01-13 05:19:50|22056.54|21976.54|22056.02|21976.02|22056.54|21976.54|22056.02|21976.02|9
1736745600000|2025-01-13 05:20:00|22054.97|21974.97|22048.94|21968.94|22054.97|21974.97|22048.94|21968.94|10
1736745610000|2025-01-13 05:20:10|22047.62|21967.62|22045.88|21965.88|22047.62|21967.62|22045.88|21965.88|9
1736745620000|2025-01-13 05:20:20|22045.98|21965.98|22047.18|21967.18|22047.52|21967.52|22045.51|21965.51|10
1736745630000|2025-01-13 05:20:30|22046.9|21966.9|22046.52|21966.52|22046.9|21966.9|22044.46|21964.46|10
1736745640000|2025-01-13 05:20:40|22048.22|21968.22|22051.63|21971.63|22051.63|21971.63|22047.98|21967.98|9
1736745650000|2025-01-13 05:20:50|22051.72|21971.72|22054.3|21974.3|22054.3|21974.3|22051.58|21971.58|10
1736745660000|2025-01-13 05:21:00|22055.03|21975.03|22055.21|21975.21|22056.41|21976.41|22055.03|21975.03|10
1736745670000|2025-01-13 05:21:10|22054.93|21974.93|22056.89|21976.89|22056.89|21976.89|22054.77|21974.77|10
1736745680000|2025-01-13 05:21:20|22056.37|21976.37|22059.72|21979.72|22059.72|21979.72|22056.32|21976.32|10
1736745690000|2025-01-13 05:21:30|22060.27|21980.27|22063.12|21983.12|22063.12|21983.12|22060.27|21980.27|9
1736745700000|2025-01-13 05:21:40|22063.03|21983.03|22069.19|21989.19|22069.19|21989.19|22063.03|21983.03|10
1736745710000|2025-01-13 05:21:50|22069.86|21989.86|22075.9|21995.9|22075.9|21995.9|22069.46|21989.46|10
1736745720000|2025-01-13 05:22:00|22076.57|21996.57|22076.26|21996.26|22076.57|21996.57|22075.71|21995.71|10
1736745730000|2025-01-13 05:22:10|22075.98|21995.98|22077.73|21997.73|22078.06|21998.06|22075.97|21995.97|10
1736745740000|2025-01-13 05:22:20|22077.7|21997.7|22077.09|21997.09|22077.7|21997.7|22076.97|21996.97|9
1736745750000|2025-01-13 05:22:30|22077.11|21997.11|22078.39|21998.39|22078.39|21998.39|22075.89|21995.89|10
1736745760000|2025-01-13 05:22:40|22078.48|21998.48|22075.33|21995.33|22078.48|21998.48|22075.23|21995.23|10
1736745770000|2025-01-13 05:22:50|22075.31|21995.31|22074.74|21994.74|22075.31|21995.31|22074.74|21994.74|8
1736745780000|2025-01-13 05:23:00|22074.08|21994.08|22073.32|21993.32|22074.44|21994.44|22073.32|21993.32|9
1736745790000|2025-01-13 05:23:10|22073.34|21993.34|22072.79|21992.79|22073.34|21993.34|22072.38|21992.38|9
1736745800000|2025-01-13 05:23:20|22073.5|21993.5|22072.47|21992.47|22073.81|21993.81|22072.47|21992.47|10
1736745810000|2025-01-13 05:23:30|22071.86|21991.86|22071.53|21991.53|22072.02|21992.02|22071.21|21991.21|10
1736745820000|2025-01-13 05:23:40|22071.64|21991.64|22069.19|21989.19|22071.78|21991.78|22069.19|21989.19|10
1736745830000|2025-01-13 05:23:50|22067.74|21987.74|22069.5|21989.5|22070.69|21990.69|22067.74|21987.74|10
1736745840000|2025-01-13 05:24:00|22069.64|21989.64|22067.71|21987.71|22069.86|21989.86|22067.44|21987.44|9
1736745850000|2025-01-13 05:24:10|22066.03|21986.03|22063.47|21983.47|22066.23|21986.23|22063.47|21983.47|9
1736745860000|2025-01-13 05:24:20|22062.34|21982.34|22059.44|21979.44|22062.34|21982.34|22059.44|21979.44|10
1736745870000|2025-01-13 05:24:30|22058.36|21978.36|22053.38|21973.38|22058.36|21978.36|22053.38|21973.38|10
1736745880000|2025-01-13 05:24:40|22052.32|21972.32|22045.78|21965.78|22052.32|21972.32|22045.78|21965.78|10
1736745890000|2025-01-13 05:24:50|22045.56|21965.56|22043.46|21963.46|22045.56|21965.56|22043.46|21963.46|10
1736745900000|2025-01-13 05:25:00|22042.87|21962.87|22035.21|21955.21|22042.93|21962.93|22035.21|21955.21|10
1736745910000|2025-01-13 05:25:10|22034.5|21954.5|22030.27|21950.27|22034.5|21954.5|22030.27|21950.27|10
1736745920000|2025-01-13 05:25:20|22030.42|21950.42|22028.06|21948.06|22030.68|21950.68|22027.98|21947.98|10
1736745930000|2025-01-13 05:25:30|22028.04|21948.04|22020.52|21940.52|22028.49|21948.49|22020.52|21940.52|10
1736745940000|2025-01-13 05:25:40|22019.87|21939.87|22017.21|21937.21|22019.87|21939.87|22017.03|21937.03|10
1736745950000|2025-01-13 05:25:50|22017.77|21937.77|22021.3|21941.3|22021.3|21941.3|22017.77|21937.77|10
1736745960000|2025-01-13 05:26:00|22022.93|21942.93|22020.19|21940.19|22023.32|21943.32|22020.09|21940.09|10
1736745970000|2025-01-13 05:26:10|22019.92|21939.92|22018.25|21938.25|22020.35|21940.35|22018.25|21938.25|10
1736745980000|2025-01-13 05:26:20|22018.31|21938.31|22016.71|21936.71|22018.9|21938.9|22016.71|21936.71|10
1736745990000|2025-01-13 05:26:30|22012.84|21932.84|22007.24|21927.24|22012.84|21932.84|22007.24|21927.24|10
1736746000000|2025-01-13 05:26:40|22007.1|21927.1|22001.4|21921.4|22007.1|21927.1|22001.4|21921.4|10
1736746010000|2025-01-13 05:26:50|22001.16|21921.16|21997.62|21917.62|22001.16|21921.16|21997.27|21917.27|10
1736746020000|2025-01-13 05:27:00|21997.41|21917.41|21997.99|21917.99|21998.03|21918.03|21995.96|21915.96|10
1736746030000|2025-01-13 05:27:10|21998.02|21918.02|21999.01|21919.01|21999.06|21919.06|21997.23|21917.23|10
1736746040000|2025-01-13 05:27:20|21999.12|21919.12|22000.47|21920.47|22000.47|21920.47|21999.12|21919.12|10
1736746050000|2025-01-13 05:27:30|22000.59|21920.59|21996.84|21916.84|22000.59|21920.59|21996.84|21916.84|10
1736746060000|2025-01-13 05:27:40|21996.93|21916.93|21999.82|21919.82|21999.82|21919.82|21996.93|21916.93|10
1736746070000|2025-01-13 05:27:50|22000.49|21920.49|22002|21922|22002.01|21922.01|22000.49|21920.49|9
1736746080000|2025-01-13 05:28:00|22001.58|21921.58|22001.45|21921.45|22001.78|21921.78|22001.09|21921.09|10
1736746090000|2025-01-13 05:28:10|22001.16|21921.16|22002.19|21922.19|22002.25|21922.25|22001.15|21921.15|9
1736746100000|2025-01-13 05:28:20|22002.24|21922.24|22003.28|21923.28|22004.04|21924.04|22002.24|21922.24|9
1736746110000|2025-01-13 05:28:30|22003.5|21923.5|22003.39|21923.39|22003.72|21923.72|22003.36|21923.36|10
1736746120000|2025-01-13 05:28:40|22003.44|21923.44|22005.32|21925.32|22005.51|21925.51|22003.44|21923.44|10
1736746130000|2025-01-13 05:28:50|22004.87|21924.87|22006.27|21926.27|22007.2|21927.2|22004.37|21924.37|10
1736746140000|2025-01-13 05:29:00|22006.4|21926.4|22008.44|21928.44|22008.57|21928.57|22006.4|21926.4|10
1736746150000|2025-01-13 05:29:10|22008.46|21928.46|22009.03|21929.03|22009.76|21929.76|22008.46|21928.46|10
1736746160000|2025-01-13 05:29:20|22009.06|21929.06|22009.5|21929.5|22009.5|21929.5|22008.82|21928.82|10
1736746170000|2025-01-13 05:29:30|22009.47|21929.47|22009.61|21929.61|22009.77|21929.77|22009.47|21929.47|9
1736746180000|2025-01-13 05:29:40|22009.62|21929.62|22011.04|21931.04|22011.04|21931.04|22009.62|21929.62|9
1736746190000|2025-01-13 05:29:50|22011.29|21931.29|22011.43|21931.43|22011.63|21931.63|22011.03|21931.03|10
1736746200000|2025-01-13 05:30:00|22011.85|21931.85|22009.47|21929.47|22012.06|21932.06|22009.47|21929.47|10
1736746210000|2025-01-13 05:30:10|22008.61|21928.61|22004.49|21924.49|22008.61|21928.61|22004.19|21924.19|10
1736746220000|2025-01-13 05:30:20|22004.46|21924.46|22005.89|21925.89|22006.41|21926.41|22004.46|21924.46|9
1736746230000|2025-01-13 05:30:30|22006.43|21926.43|22003.08|21923.08|22006.43|21926.43|22003.08|21923.08|10
1736746240000|2025-01-13 05:30:40|22002.58|21922.58|22004.7|21924.7|22004.74|21924.74|22002.58|21922.58|10
1736746250000|2025-01-13 05:30:50|22005.45|21925.45|22008.58|21928.58|22008.91|21928.91|22005.45|21925.45|10
1736746260000|2025-01-13 05:31:00|22009.31|21929.31|22010.69|21930.69|22010.69|21930.69|22009.15|21929.15|10
1736746270000|2025-01-13 05:31:10|22011.14|21931.14|22010.87|21930.87|22013.09|21933.09|22010.75|21930.75|10
1736746280000|2025-01-13 05:31:20|22010.23|21930.23|22010.98|21930.98|22010.98|21930.98|22010.23|21930.23|10
1736746290000|2025-01-13 05:31:30|22011.44|21931.44|22012.1|21932.1|22012.1|21932.1|22011.27|21931.27|10
1736746300000|2025-01-13 05:31:40|22012.14|21932.14|22012.48|21932.48|22012.48|21932.48|22011.48|21931.48|8
1736746310000|2025-01-13 05:31:50|22012.25|21932.25|22009.49|21929.49|22012.25|21932.25|22009.49|21929.49|10
1736746320000|2025-01-13 05:32:00|22009.45|21929.45|22009.64|21929.64|22009.85|21929.85|22009.43|21929.43|7
1736746330000|2025-01-13 05:32:10|22009.68|21929.68|22005.84|21925.84|22009.89|21929.89|22005.84|21925.84|10
1736746340000|2025-01-13 05:32:20|22005.68|21925.68|22007.2|21927.2|22007.45|21927.45|22005.68|21925.68|10
1736746350000|2025-01-13 05:32:30|22007.25|21927.25|22009.07|21929.07|22009.27|21929.27|22007.2|21927.2|8
1736746360000|2025-01-13 05:32:40|22009.09|21929.09|22006.66|21926.66|22009.09|21929.09|22006.66|21926.66|10
1736746370000|2025-01-13 05:32:50|22007.04|21927.04|22006.36|21926.36|22007.17|21927.17|22006.25|21926.25|10
1736746380000|2025-01-13 05:33:00|22006.38|21926.38|22004.36|21924.36|22006.68|21926.68|22004.36|21924.36|10
1736746390000|2025-01-13 05:33:10|22004.12|21924.12|22001.26|21921.26|22004.12|21924.12|22001.26|21921.26|9
1736746400000|2025-01-13 05:33:20|22001.48|21921.48|22001.14|21921.14|22001.66|21921.66|22001.08|21921.08|9
1736746410000|2025-01-13 05:33:30|22001.05|21921.05|22000.14|21920.14|22001.05|21921.05|22000.14|21920.14|10
1736746420000|2025-01-13 05:33:40|21999.86|21919.86|21998.12|21918.12|21999.9|21919.9|21998.12|21918.12|9
1736746430000|2025-01-13 05:33:50|21998.23|21918.23|21997.61|21917.61|21998.23|21918.23|21997.42|21917.42|10
1736746440000|2025-01-13 05:34:00|21997.68|21917.68|21996.91|21916.91|21997.68|21917.68|21996.51|21916.51|10
1736746450000|2025-01-13 05:34:10|21996.84|21916.84|21995.24|21915.24|21996.84|21916.84|21993.74|21913.74|10
1736746460000|2025-01-13 05:34:20|21995.83|21915.83|21997.83|21917.83|21998.05|21918.05|21995.83|21915.83|10
1736746470000|2025-01-13 05:34:30|21997.94|21917.94|21997.26|21917.26|21998.37|21918.37|21997.26|21917.26|9
1736746480000|2025-01-13 05:34:40|21997.29|21917.29|21997.25|21917.25|21997.62|21917.62|21997.06|21917.06|10
1736746490000|2025-01-13 05:34:50|21997.36|21917.36|21997.97|21917.97|21997.97|21917.97|21996.94|21916.94|8
1736746500000|2025-01-13 05:35:00|21998.08|21918.08|21994.16|21914.16|21998.27|21918.27|21993.74|21913.74|8
1736746510000|2025-01-13 05:35:10|21994.08|21914.08|21993.78|21913.78|21994.84|21914.84|21993.78|21913.78|9
1736746520000|2025-01-13 05:35:20|21993.37|21913.37|21997.24|21917.24|21997.24|21917.24|21993.06|21913.06|10
1736746530000|2025-01-13 05:35:30|21997.06|21917.06|21998.82|21918.82|21998.87|21918.87|21996.97|21916.97|10
1736746540000|2025-01-13 05:35:40|21999.17|21919.17|21997.36|21917.36|21999.17|21919.17|21997.04|21917.04|9
1736746550000|2025-01-13 05:35:50|21997.1|21917.1|21996.83|21916.83|21997.39|21917.39|21996.83|21916.83|10
1736746560000|2025-01-13 05:36:00|21996.78|21916.78|21995.64|21915.64|21996.78|21916.78|21995.58|21915.58|8
1736746570000|2025-01-13 05:36:10|21996.37|21916.37|21996.25|21916.25|21997.48|21917.48|21996.25|21916.25|9
1736746580000|2025-01-13 05:36:20|21995.76|21915.76|21995.29|21915.29|21997.16|21917.16|21995.29|21915.29|10
1736746590000|2025-01-13 05:36:30|21995.19|21915.19|21994.5|21914.5|21995.48|21915.48|21994.5|21914.5|10
1736746600000|2025-01-13 05:36:40|21994.48|21914.48|21993.57|21913.57|21994.48|21914.48|21993.5|21913.5|9
1736746610000|2025-01-13 05:36:50|21993.84|21913.84|21994.13|21914.13|21994.4|21914.4|21993.68|21913.68|10
1736746620000|2025-01-13 05:37:00|21994.8|21914.8|21994.7|21914.7|21995.59|21915.59|21993.89|21913.89|10
1736746630000|2025-01-13 05:37:10|21995.09|21915.09|21994.95|21914.95|21995.41|21915.41|21994.63|21914.63|10
1736746640000|2025-01-13 05:37:20|21995.34|21915.34|21994.77|21914.77|21995.34|21915.34|21994.41|21914.41|10
1736746650000|2025-01-13 05:37:30|21994.42|21914.42|21996.57|21916.57|21996.66|21916.66|21993.87|21913.87|9
1736746660000|2025-01-13 05:37:40|21996.58|21916.58|21995.86|21915.86|21996.8|21916.8|21995.5|21915.5|10
1736746670000|2025-01-13 05:37:50|21995.08|21915.08|21990.08|21910.08|21995.08|21915.08|21990.08|21910.08|10
1736746680000|2025-01-13 05:38:00|21990.33|21910.33|21989.89|21909.89|21990.61|21910.61|21989.89|21909.89|10
1736746690000|2025-01-13 05:38:10|21989.9|21909.9|21990|21910|21990.37|21910.37|21989.49|21909.49|9
1736746700000|2025-01-13 05:38:20|21989.99|21909.99|21989.44|21909.44|21990.08|21910.08|21988.1|21908.1|10
1736746710000|2025-01-13 05:38:30|21989.42|21909.42|21988.48|21908.48|21989.42|21909.42|21988.23|21908.23|10
1736746720000|2025-01-13 05:38:40|21988.15|21908.15|21982.18|21902.18|21988.15|21908.15|21982.18|21902.18|9
1736746730000|2025-01-13 05:38:50|21981.68|21901.68|21974.66|21894.66|21981.68|21901.68|21974.37|21894.37|10
1736746740000|2025-01-13 05:39:00|21974.83|21894.83|21975.01|21895.01|21975.56|21895.56|21974.74|21894.74|10
1736746750000|2025-01-13 05:39:10|21975.57|21895.57|21978.12|21898.12|21978.38|21898.38|21975.57|21895.57|10
1736746760000|2025-01-13 05:39:20|21978.02|21898.02|21978.27|21898.27|21978.34|21898.34|21977.8|21897.8|10
1736746770000|2025-01-13 05:39:30|21978.59|21898.59|21974.88|21894.88|21978.59|21898.59|21974.88|21894.88|10
1736746780000|2025-01-13 05:39:40|21974.4|21894.4|21975.47|21895.47|21975.47|21895.47|21974.4|21894.4|9
1736746790000|2025-01-13 05:39:50|21975.37|21895.37|21973.63|21893.63|21975.37|21895.37|21973.63|21893.63|10
1736746800000|2025-01-13 05:40:00|21972.96|21892.96|21976.32|21896.32|21976.4|21896.4|21972.93|21892.93|10
1736746810000|2025-01-13 05:40:10|21976.01|21896.01|21975.14|21895.14|21976.1|21896.1|21974.79|21894.79|10
1736746820000|2025-01-13 05:40:20|21975.11|21895.11|21974.22|21894.22|21975.11|21895.11|21973.81|21893.81|10
1736746830000|2025-01-13 05:40:30|21974.18|21894.18|21972.65|21892.65|21974.18|21894.18|21972.65|21892.65|9
1736746840000|2025-01-13 05:40:40|21972.37|21892.37|21972.45|21892.45|21973.2|21893.2|21972.37|21892.37|10
1736746850000|2025-01-13 05:40:50|21971.74|21891.74|21968.14|21888.14|21971.74|21891.74|21968.14|21888.14|10
1736746860000|2025-01-13 05:41:00|21968.08|21888.08|21966.77|21886.77|21968.08|21888.08|21966.77|21886.77|9
1736746870000|2025-01-13 05:41:10|21966.71|21886.71|21965.76|21885.76|21966.71|21886.71|21965.57|21885.57|9
1736746880000|2025-01-13 05:41:20|21965.77|21885.77|21969.07|21889.07|21969.33|21889.33|21965.77|21885.77|10
1736746890000|2025-01-13 05:41:30|21968.54|21888.54|21968.77|21888.77|21968.77|21888.77|21968.19|21888.19|10
1736746900000|2025-01-13 05:41:40|21969.2|21889.2|21976.15|21896.15|21976.2|21896.2|21969.2|21889.2|10
1736746910000|2025-01-13 05:41:50|21976.16|21896.16|21982.05|21902.05|21982.05|21902.05|21976.06|21896.06|10
1736746920000|2025-01-13 05:42:00|21982.49|21902.49|21989.89|21909.89|21989.89|21909.89|21982.49|21902.49|10
1736746930000|2025-01-13 05:42:10|21991.31|21911.31|21995.2|21915.2|21995.2|21915.2|21991.31|21911.31|10
1736746940000|2025-01-13 05:42:20|21994.84|21914.84|21994.1|21914.1|21994.84|21914.84|21993.86|21913.86|9
1736746950000|2025-01-13 05:42:30|21993.96|21913.96|21993.47|21913.47|21993.96|21913.96|21993.39|21913.39|10
1736746960000|2025-01-13 05:42:40|21993.62|21913.62|21988.87|21908.87|21993.63|21913.63|21988.84|21908.84|10
1736746970000|2025-01-13 05:42:50|21988.76|21908.76|21990.62|21910.62|21990.62|21910.62|21987.72|21907.72|10
1736746980000|2025-01-13 05:43:00|21990.45|21910.45|21991.12|21911.12|21991.12|21911.12|21990.39|21910.39|9
1736746990000|2025-01-13 05:43:10|21990.85|21910.85|21990.95|21910.95|21990.95|21910.95|21990.29|21910.29|10
1736747000000|2025-01-13 05:43:20|21991.11|21911.11|21990|21910|21991.42|21911.42|21989.74|21909.74|10
1736747010000|2025-01-13 05:43:30|21989.82|21909.82|21986.88|21906.88|21989.82|21909.82|21986.87|21906.87|10
1736747020000|2025-01-13 05:43:40|21986.81|21906.81|21986.16|21906.16|21986.81|21906.81|21985.67|21905.67|10
1736747030000|2025-01-13 05:43:50|21985.82|21905.82|21985.46|21905.46|21986.54|21906.54|21985.2|21905.2|9
1736747040000|2025-01-13 05:44:00|21985.35|21905.35|21985.08|21905.08|21985.53|21905.53|21985.08|21905.08|10
1736747050000|2025-01-13 05:44:10|21984.87|21904.87|21984.45|21904.45|21984.87|21904.87|21984.45|21904.45|9
1736747060000|2025-01-13 05:44:20|21985.02|21905.02|21982.05|21902.05|21985.14|21905.14|21981.91|21901.91|10
1736747070000|2025-01-13 05:44:30|21982.03|21902.03|21982.75|21902.75|21982.94|21902.94|21982.03|21902.03|9
1736747080000|2025-01-13 05:44:40|21982.73|21902.73|21981.93|21901.93|21982.81|21902.81|21981.93|21901.93|10
1736747090000|2025-01-13 05:44:50|21981.92|21901.92|21982.42|21902.42|21982.46|21902.46|21981.39|21901.39|10
1736747100000|2025-01-13 05:45:00|21982.34|21902.34|21975.93|21895.93|21982.34|21902.34|21975.93|21895.93|10
1736747110000|2025-01-13 05:45:10|21976.13|21896.13|21974.43|21894.43|21976.13|21896.13|21974.43|21894.43|10
1736747120000|2025-01-13 05:45:20|21974.42|21894.42|21974.17|21894.17|21974.42|21894.42|21972.89|21892.89|9
1736747130000|2025-01-13 05:45:30|21974.43|21894.43|21975.92|21895.92|21976.33|21896.33|21974.43|21894.43|10
1736747140000|2025-01-13 05:45:40|21975.74|21895.74|21966.33|21886.33|21975.74|21895.74|21966.33|21886.33|9
1736747150000|2025-01-13 05:45:50|21965.74|21885.74|21960.71|21880.71|21965.74|21885.74|21960.63|21880.63|10
1736747160000|2025-01-13 05:46:00|21960.87|21880.87|21957.91|21877.91|21960.87|21880.87|21957.87|21877.87|10
1736747170000|2025-01-13 05:46:10|21958.31|21878.31|21960.14|21880.14|21960.14|21880.14|21958.31|21878.31|10
1736747180000|2025-01-13 05:46:20|21959.99|21879.99|21959.73|21879.73|21960.35|21880.35|21959.13|21879.13|10
1736747190000|2025-01-13 05:46:30|21959.67|21879.67|21957.85|21877.85|21959.69|21879.69|21957.85|21877.85|10
1736747200000|2025-01-13 05:46:40|21962.44|21882.44|21962.45|21882.45|21962.84|21882.84|21961.46|21881.46|9
1736747210000|2025-01-13 05:46:50|21962.43|21882.43|21962.41|21882.41|21962.53|21882.53|21961.8|21881.8|10
1736747220000|2025-01-13 05:47:00|21962.43|21882.43|21963.7|21883.7|21965.13|21885.13|21962.43|21882.43|10
1736747230000|2025-01-13 05:47:10|21964.21|21884.21|21963.41|21883.41|21964.42|21884.42|21963.11|21883.11|10
1736747240000|2025-01-13 05:47:20|21963.22|21883.22|21961.48|21881.48|21963.22|21883.22|21961.48|21881.48|10
1736747250000|2025-01-13 05:47:30|21960.5|21880.5|21955.48|21875.48|21960.5|21880.5|21955.48|21875.48|10
1736747260000|2025-01-13 05:47:40|21955.46|21875.46|21952.58|21872.58|21956.4|21876.4|21952.58|21872.58|10
1736747270000|2025-01-13 05:47:50|21952.22|21872.22|21938.62|21858.62|21952.35|21872.35|21938.09|21858.09|10
1736747280000|2025-01-13 05:48:00|21938.03|21858.03|21936.75|21856.75|21938.81|21858.81|21936.75|21856.75|10
1736747290000|2025-01-13 05:48:10|21936.46|21856.46|21938.59|21858.59|21938.67|21858.67|21936.46|21856.46|10
1736747300000|2025-01-13 05:48:20|21938.51|21858.51|21936.25|21856.25|21939.55|21859.55|21936.19|21856.19|10
1736747310000|2025-01-13 05:48:30|21936.23|21856.23|21932.62|21852.62|21936.23|21856.23|21932.23|21852.23|10
1736747320000|2025-01-13 05:48:40|21932.85|21852.85|21931.72|21851.72|21933.79|21853.79|21931.72|21851.72|9
1736747330000|2025-01-13 05:48:50|21931.48|21851.48|21932.66|21852.66|21932.68|21852.68|21931.48|21851.48|10
1736747340000|2025-01-13 05:49:00|21932.91|21852.91|21928.32|21848.32|21933.55|21853.55|21928.32|21848.32|10
1736747350000|2025-01-13 05:49:10|21927.94|21847.94|21922.78|21842.78|21927.94|21847.94|21922.78|21842.78|10
1736747360000|2025-01-13 05:49:20|21922.05|21842.05|21921.62|21841.62|21922.05|21842.05|21920.81|21840.81|10
1736747370000|2025-01-13 05:49:30|21921.23|21841.23|21924.75|21844.75|21924.97|21844.97|21921.23|21841.23|10
1736747380000|2025-01-13 05:49:40|21925.21|21845.21|21927.13|21847.13|21927.13|21847.13|21925.21|21845.21|10
1736747390000|2025-01-13 05:49:50|21927.18|21847.18|21927.87|21847.87|21927.87|21847.87|21927.18|21847.18|10
1736747400000|2025-01-13 05:50:00|21927.92|21847.92|21932.82|21852.82|21932.82|21852.82|21927.92|21847.92|10
1736747410000|2025-01-13 05:50:10|21933.59|21853.59|21933.13|21853.13|21934.81|21854.81|21933.13|21853.13|10
1736747420000|2025-01-13 05:50:20|21933.24|21853.24|21934.17|21854.17|21934.75|21854.75|21933.24|21853.24|10
1736747430000|2025-01-13 05:50:30|21934.76|21854.76|21934.09|21854.09|21935.09|21855.09|21934.09|21854.09|10
1736747440000|2025-01-13 05:50:40|21933.79|21853.79|21933.27|21853.27|21933.79|21853.79|21933.25|21853.25|10
1736747450000|2025-01-13 05:50:50|21932.62|21852.62|21933.32|21853.32|21933.32|21853.32|21932.14|21852.14|10
1736747460000|2025-01-13 05:51:00|21933.15|21853.15|21936.76|21856.76|21937.52|21857.52|21933.15|21853.15|10
1736747470000|2025-01-13 05:51:10|21935.79|21855.79|21933.25|21853.25|21935.79|21855.79|21933.25|21853.25|9
1736747480000|2025-01-13 05:51:20|21934.17|21854.17|21936.59|21856.59|21936.59|21856.59|21934.17|21854.17|10
1736747490000|2025-01-13 05:51:30|21936.38|21856.38|21936.8|21856.8|21937.05|21857.05|21935.82|21855.82|10
1736747500000|2025-01-13 05:51:40|21937.02|21857.02|21943.29|21863.29|21943.29|21863.29|21937.02|21857.02|10
1736747510000|2025-01-13 05:51:50|21943.78|21863.78|21948.08|21868.08|21948.08|21868.08|21943.21|21863.21|10
1736747520000|2025-01-13 05:52:00|21948.7|21868.7|21949.36|21869.36|21950.35|21870.35|21948.7|21868.7|10
1736747530000|2025-01-13 05:52:10|21949.37|21869.37|21950.31|21870.31|21950.31|21870.31|21948.74|21868.74|10
1736747540000|2025-01-13 05:52:20|21951.82|21871.82|21953.83|21873.83|21954.04|21874.04|21951.82|21871.82|10
1736747550000|2025-01-13 05:52:30|21953.6|21873.6|21954.2|21874.2|21954.2|21874.2|21953.32|21873.32|10
1736747560000|2025-01-13 05:52:40|21954.12|21874.12|21954.12|21874.12|21954.47|21874.47|21953.66|21873.66|10
1736747570000|2025-01-13 05:52:50|21954.26|21874.26|21958.14|21878.14|21958.14|21878.14|21954.26|21874.26|10
1736747580000|2025-01-13 05:53:00|21958.37|21878.37|21966.04|21886.04|21966.04|21886.04|21958.37|21878.37|10
1736747590000|2025-01-13 05:53:10|21967.64|21887.64|21975.35|21895.35|21975.35|21895.35|21967.64|21887.64|10
1736747600000|2025-01-13 05:53:20|21975.75|21895.75|21985.38|21905.38|21985.57|21905.57|21975.75|21895.75|10
1736747610000|2025-01-13 05:53:30|21985.34|21905.34|21985.15|21905.15|21985.61|21905.61|21985.05|21905.05|10
1736747620000|2025-01-13 05:53:40|21985.19|21905.19|21986.99|21906.99|21986.99|21906.99|21984.81|21904.81|9
1736747630000|2025-01-13 05:53:50|21986.96|21906.96|21985.88|21905.88|21987.28|21907.28|21985.88|21905.88|10
1736747640000|2025-01-13 05:54:00|21982.73|21902.73|21982.47|21902.47|21983.16|21903.16|21982.47|21902.47|9
1736747650000|2025-01-13 05:54:10|21982.05|21902.05|21987.46|21907.46|21987.46|21907.46|21982.05|21902.05|10
1736747660000|2025-01-13 05:54:20|21988.28|21908.28|21991.42|21911.42|21991.42|21911.42|21988.28|21908.28|10
1736747670000|2025-01-13 05:54:30|21991.9|21911.9|21992.85|21912.85|21992.85|21912.85|21991.87|21911.87|9
1736747680000|2025-01-13 05:54:40|21992.97|21912.97|21994.23|21914.23|21994.23|21914.23|21992.97|21912.97|10
1736747690000|2025-01-13 05:54:50|21994.19|21914.19|21992.42|21912.42|21994.19|21914.19|21992.42|21912.42|10
1736747700000|2025-01-13 05:55:00|21992.51|21912.51|21992.79|21912.79|21992.83|21912.83|21991.34|21911.34|10
1736747710000|2025-01-13 05:55:10|21992.88|21912.88|21996.47|21916.47|21996.63|21916.63|21992.88|21912.88|9
1736747720000|2025-01-13 05:55:20|21996.46|21916.46|21995.91|21915.91|21997.19|21917.19|21995.57|21915.57|9
1736747730000|2025-01-13 05:55:30|21996.03|21916.03|21995.39|21915.39|21996.32|21916.32|21995.39|21915.39|10
1736747740000|2025-01-13 05:55:40|21994.91|21914.91|21993.35|21913.35|21994.91|21914.91|21993.35|21913.35|10
1736747750000|2025-01-13 05:55:50|21993.24|21913.24|21993.28|21913.28|21993.28|21913.28|21992.84|21912.84|9
1736747760000|2025-01-13 05:56:00|21993.71|21913.71|21993.58|21913.58|21993.93|21913.93|21993.19|21913.19|10
1736747770000|2025-01-13 05:56:10|21993.55|21913.55|21992.07|21912.07|21993.94|21913.94|21992.07|21912.07|10
1736747780000|2025-01-13 05:56:20|21992.04|21912.04|21992|21912|21992.19|21912.19|21991.54|21911.54|10
1736747790000|2025-01-13 05:56:30|21991.99|21911.99|21992.57|21912.57|21992.72|21912.72|21991.6|21911.6|9
1736747800000|2025-01-13 05:56:40|21992.06|21912.06|21991.72|21911.72|21992.18|21912.18|21991.67|21911.67|9
1736747810000|2025-01-13 05:56:50|21991.74|21911.74|21992.76|21912.76|21992.76|21912.76|21990.87|21910.87|9
1736747820000|2025-01-13 05:57:00|21993.7|21913.7|21992.98|21912.98|21993.79|21913.79|21992.98|21912.98|9
1736747830000|2025-01-13 05:57:10|21992.52|21912.52|21990.46|21910.46|21992.53|21912.53|21990.46|21910.46|9
1736747840000|2025-01-13 05:57:20|21990.4|21910.4|21993.43|21913.43|21993.43|21913.43|21990.4|21910.4|10
1736747850000|2025-01-13 05:57:30|21993.11|21913.11|21991.66|21911.66|21993.45|21913.45|21991.66|21911.66|10
1736747860000|2025-01-13 05:57:40|21990.42|21910.42|21987.57|21907.57|21990.42|21910.42|21987.57|21907.57|10
1736747870000|2025-01-13 05:57:50|21986.77|21906.77|21986.47|21906.47|21987.14|21907.14|21986.47|21906.47|10
1736747880000|2025-01-13 05:58:00|21986.46|21906.46|21988.49|21908.49|21988.49|21908.49|21986.46|21906.46|9
1736747890000|2025-01-13 05:58:10|21989.04|21909.04|21987.54|21907.54|21989.05|21909.05|21987.54|21907.54|10
1736747900000|2025-01-13 05:58:20|21987.56|21907.56|21988.91|21908.91|21990.11|21910.11|21987.56|21907.56|10
1736747910000|2025-01-13 05:58:30|21988.19|21908.19|21985.56|21905.56|21988.19|21908.19|21985.56|21905.56|10
1736747920000|2025-01-13 05:58:40|21986|21906|21985.45|21905.45|21986.27|21906.27|21985.45|21905.45|10
1736747930000|2025-01-13 05:58:50|21985.42|21905.42|21985.92|21905.92|21986.15|21906.15|21985.39|21905.39|10
1736747940000|2025-01-13 05:59:00|21985.65|21905.65|21982.42|21902.42|21985.65|21905.65|21982.33|21902.33|10
1736747950000|2025-01-13 05:59:10|21982.53|21902.53|21981.23|21901.23|21982.53|21902.53|21981.04|21901.04|10
1736747960000|2025-01-13 05:59:20|21981.24|21901.24|21980.95|21900.95|21981.56|21901.56|21980.65|21900.65|10
1736747970000|2025-01-13 05:59:30|21981.29|21901.29|21981.9|21901.9|21982.24|21902.24|21981.29|21901.29|10
1736747980000|2025-01-13 05:59:40|21982.8|21902.8|21982.07|21902.07|21983.21|21903.21|21982.07|21902.07|10
1736747990000|2025-01-13 05:59:50|21982.2|21902.2|21982.25|21902.25|21982.8|21902.8|21982.2|21902.2|9
1736748000000|2025-01-13 06:00:00|21981.92|21901.92|21982.33|21902.33|21983.33|21903.33|21981.92|21901.92|10
1736748010000|2025-01-13 06:00:10|21981.93|21901.93|21981.56|21901.56|21981.93|21901.93|21980.24|21900.24|10
1736748020000|2025-01-13 06:00:20|21981.89|21901.89|21984.31|21904.31|21984.79|21904.79|21981.89|21901.89|10
1736748030000|2025-01-13 06:00:30|21984.73|21904.73|21988.14|21908.14|21988.15|21908.15|21984.73|21904.73|10
1736748040000|2025-01-13 06:00:40|21988.17|21908.17|21986.26|21906.26|21988.86|21908.86|21986.26|21906.26|10
1736748050000|2025-01-13 06:00:50|21986.24|21906.24|21978.52|21898.52|21986.44|21906.44|21978.52|21898.52|10
1736748060000|2025-01-13 06:01:00|21978.81|21898.81|21977.08|21897.08|21979.17|21899.17|21977.07|21897.07|10
1736748070000|2025-01-13 06:01:10|21977|21897|21971.21|21891.21|21977|21897|21971.21|21891.21|10
1736748080000|2025-01-13 06:01:20|21971.14|21891.14|21968.64|21888.64|21971.14|21891.14|21968.03|21888.03|10
1736748090000|2025-01-13 06:01:30|21968.16|21888.16|21969.37|21889.37|21970.84|21890.84|21968.01|21888.01|9
1736748100000|2025-01-13 06:01:40|21969.67|21889.67|21971.3|21891.3|21971.3|21891.3|21969.67|21889.67|10
1736748110000|2025-01-13 06:01:50|21971.34|21891.34|21969.39|21889.39|21971.34|21891.34|21969.13|21889.13|10
1736748120000|2025-01-13 06:02:00|21969.4|21889.4|21962.18|21882.18|21969.4|21889.4|21962.18|21882.18|9
1736748130000|2025-01-13 06:02:10|21961.32|21881.32|21957.45|21877.45|21961.32|21881.32|21957.04|21877.04|10
1736748140000|2025-01-13 06:02:20|21956.88|21876.88|21957.78|21877.78|21957.78|21877.78|21956.88|21876.88|10
1736748150000|2025-01-13 06:02:30|21957.13|21877.13|21955.71|21875.71|21957.69|21877.69|21955.71|21875.71|10
1736748160000|2025-01-13 06:02:40|21955.49|21875.49|21952.54|21872.54|21955.94|21875.94|21952.54|21872.54|10
1736748170000|2025-01-13 06:02:50|21951.92|21871.92|21951.39|21871.39|21951.92|21871.92|21950.6|21870.6|10
1736748180000|2025-01-13 06:03:00|21951.38|21871.38|21948.3|21868.3|21951.38|21871.38|21947.73|21867.73|10
1736748190000|2025-01-13 06:03:10|21948.46|21868.46|21947.93|21867.93|21949.03|21869.03|21947.21|21867.21|10
1736748200000|2025-01-13 06:03:20|21947.68|21867.68|21948.97|21868.97|21948.97|21868.97|21947.68|21867.68|10
1736748210000|2025-01-13 06:03:30|21948.98|21868.98|21952.1|21872.1|21952.1|21872.1|21948.98|21868.98|10
1736748220000|2025-01-13 06:03:40|21951.73|21871.73|21955.67|21875.67|21955.67|21875.67|21951.73|21871.73|10
1736748230000|2025-01-13 06:03:50|21956.21|21876.21|21956.97|21876.97|21956.97|21876.97|21956.21|21876.21|10
1736748240000|2025-01-13 06:04:00|21956.99|21876.99|21956.54|21876.54|21956.99|21876.99|21956.13|21876.13|10
1736748250000|2025-01-13 06:04:10|21956.7|21876.7|21955.33|21875.33|21956.93|21876.93|21955|21875|10
1736748260000|2025-01-13 06:04:20|21955.07|21875.07|21954.36|21874.36|21955.26|21875.26|21953.61|21873.61|10
1736748270000|2025-01-13 06:04:30|21953.87|21873.87|21958.43|21878.43|21958.43|21878.43|21953.87|21873.87|10
1736748280000|2025-01-13 06:04:40|21958.69|21878.69|21963.79|21883.79|21963.79|21883.79|21958.69|21878.69|10
1736748290000|2025-01-13 06:04:50|21963.42|21883.42|21964.26|21884.26|21964.26|21884.26|21963.31|21883.31|10
1736748300000|2025-01-13 06:05:00|21964.11|21884.11|21970.59|21890.59|21970.59|21890.59|21963.83|21883.83|10
1736748310000|2025-01-13 06:05:10|21972.59|21892.59|21978.75|21898.75|21979.08|21899.08|21972.59|21892.59|10
1736748320000|2025-01-13 06:05:20|21978.35|21898.35|21979.3|21899.3|21979.62|21899.62|21978.35|21898.35|10
1736748330000|2025-01-13 06:05:30|21979.12|21899.12|21980.3|21900.3|21980.62|21900.62|21979.12|21899.12|10
1736748340000|2025-01-13 06:05:40|21980.95|21900.95|21982.67|21902.67|21982.67|21902.67|21980.95|21900.95|10
1736748350000|2025-01-13 06:05:50|21983.11|21903.11|21985.43|21905.43|21985.43|21905.43|21982.93|21902.93|10
1736748360000|2025-01-13 06:06:00|21985.47|21905.47|21989.26|21909.26|21989.26|21909.26|21985.12|21905.12|10
1736748370000|2025-01-13 06:06:10|21989.04|21909.04|21987.16|21907.16|21989.04|21909.04|21987.16|21907.16|10
1736748380000|2025-01-13 06:06:20|21989.63|21909.63|21992.7|21912.7|21992.7|21912.7|21989.63|21909.63|10
1736748390000|2025-01-13 06:06:30|21993.23|21913.23|21992.87|21912.87|21993.51|21913.51|21992.62|21912.62|9
1736748400000|2025-01-13 06:06:40|21993.4|21913.4|21993.26|21913.26|21993.66|21913.66|21992.93|21912.93|10
1736748410000|2025-01-13 06:06:50|21993.21|21913.21|21992|21912|21993.39|21913.39|21992|21912|10
1736748420000|2025-01-13 06:07:00|21992.03|21912.03|21989.24|21909.24|21992.03|21912.03|21989.24|21909.24|10
1736748430000|2025-01-13 06:07:10|21989.58|21909.58|21989.38|21909.38|21989.77|21909.77|21989.37|21909.37|10
1736748440000|2025-01-13 06:07:20|21988.96|21908.96|21990.39|21910.39|21990.39|21910.39|21988.96|21908.96|9
1736748450000|2025-01-13 06:07:30|21990.89|21910.89|21998.28|21918.28|21998.28|21918.28|21990.89|21910.89|10
1736748460000|2025-01-13 06:07:40|21998.47|21918.47|22001.47|21921.47|22001.47|21921.47|21998.47|21918.47|10
1736748470000|2025-01-13 06:07:50|22002.62|21922.62|22005.71|21925.71|22005.81|21925.81|22002.62|21922.62|10
1736748480000|2025-01-13 06:08:00|22005.28|21925.28|22004.77|21924.77|22005.28|21925.28|22004.77|21924.77|10
1736748490000|2025-01-13 06:08:10|22004.74|21924.74|22003.36|21923.36|22004.74|21924.74|22001.9|21921.9|10
1736748500000|2025-01-13 06:08:20|22002.91|21922.91|22003.39|21923.39|22003.39|21923.39|22002.66|21922.66|10
1736748510000|2025-01-13 06:08:30|22003.44|21923.44|22002.65|21922.65|22003.73|21923.73|22002.65|21922.65|10
1736748520000|2025-01-13 06:08:40|22002.64|21922.64|22006.75|21926.75|22006.75|21926.75|22002.6|21922.6|10
1736748530000|2025-01-13 06:08:50|22007.5|21927.5|22008.7|21928.7|22008.76|21928.76|22007.1|21927.1|10
1736748540000|2025-01-13 06:09:00|22008.67|21928.67|22009.24|21929.24|22009.49|21929.49|22008.64|21928.64|10
1736748550000|2025-01-13 06:09:10|22008.95|21928.95|22008.1|21928.1|22008.95|21928.95|22007.69|21927.69|10
1736748560000|2025-01-13 06:09:20|22008.27|21928.27|22004.19|21924.19|22008.29|21928.29|22004.19|21924.19|9
1736748570000|2025-01-13 06:09:30|22004.22|21924.22|21999.08|21919.08|22004.22|21924.22|21999.08|21919.08|10
1736748580000|2025-01-13 06:09:40|21998.95|21918.95|21994.54|21914.54|21999.2|21919.2|21994.54|21914.54|10
1736748590000|2025-01-13 06:09:50|21994.37|21914.37|21995.24|21915.24|21995.24|21915.24|21994.37|21914.37|10
1736748600000|2025-01-13 06:10:00|21995.39|21915.39|21997.77|21917.77|21998.2|21918.2|21994.46|21914.46|10
1736748610000|2025-01-13 06:10:10|21998.88|21918.88|21999.01|21919.01|21999.5|21919.5|21998.88|21918.88|9
1736748620000|2025-01-13 06:10:20|21999.43|21919.43|21999.28|21919.28|21999.43|21919.43|21999.18|21919.18|9
1736748630000|2025-01-13 06:10:30|21999.26|21919.26|22001.47|21921.47|22001.47|21921.47|21998.91|21918.91|10
1736748640000|2025-01-13 06:10:40|22002.31|21922.31|22005.01|21925.01|22005.14|21925.14|22002.31|21922.31|10
1736748650000|2025-01-13 06:10:50|22005.37|21925.37|22007.7|21927.7|22007.7|21927.7|22005.2|21925.2|10
1736748660000|2025-01-13 06:11:00|22007.73|21927.73|22006.52|21926.52|22008.62|21928.62|22006.52|21926.52|10
1736748670000|2025-01-13 06:11:10|22006.13|21926.13|22003.65|21923.65|22006.25|21926.25|22003.63|21923.63|10
1736748680000|2025-01-13 06:11:20|22003.59|21923.59|22001.09|21921.09|22003.59|21923.59|22001.09|21921.09|10
1736748690000|2025-01-13 06:11:30|22001.42|21921.42|22002.52|21922.52|22002.52|21922.52|22000.07|21920.07|10
1736748700000|2025-01-13 06:11:40|22002.34|21922.34|22003.67|21923.67|22003.78|21923.78|22002.34|21922.34|9
1736748710000|2025-01-13 06:11:50|22003.61|21923.61|22002.73|21922.73|22003.61|21923.61|22002.6|21922.6|9
1736748720000|2025-01-13 06:12:00|22002.68|21922.68|22004.35|21924.35|22004.35|21924.35|22002.68|21922.68|10
1736748730000|2025-01-13 06:12:10|22004.63|21924.63|22008.22|21928.22|22008.22|21928.22|22004.35|21924.35|10
1736748740000|2025-01-13 06:12:20|22008.47|21928.47|22009.69|21929.69|22009.69|21929.69|22008.4|21928.4|10
1736748750000|2025-01-13 06:12:30|22009.55|21929.55|22010.14|21930.14|22010.23|21930.23|22009.51|21929.51|10
1736748760000|2025-01-13 06:12:40|22010.31|21930.31|22010.59|21930.59|22011.49|21931.49|22010.31|21930.31|10
1736748770000|2025-01-13 06:12:50|22010.45|21930.45|22009.43|21929.43|22010.47|21930.47|22009.4|21929.4|10
1736748780000|2025-01-13 06:13:00|22009.58|21929.58|22010.16|21930.16|22010.16|21930.16|22009.58|21929.58|10
1736748790000|2025-01-13 06:13:10|22010.19|21930.19|22010.36|21930.36|22010.36|21930.36|22010.1|21930.1|6
1736748800000|2025-01-13 06:13:20|22009.95|21929.95|22009.91|21929.91|22010.02|21930.02|22009.79|21929.79|9
1736748810000|2025-01-13 06:13:30|22009.53|21929.53|22011.79|21931.79|22011.79|21931.79|22009.53|21929.53|10
1736748820000|2025-01-13 06:13:40|22012.2|21932.2|22014.71|21934.71|22014.71|21934.71|22012.2|21932.2|8
1736748830000|2025-01-13 06:13:50|22014.63|21934.63|22017.18|21937.18|22017.18|21937.18|22014.63|21934.63|10
1736748840000|2025-01-13 06:14:00|22017.16|21937.16|22017.98|21937.98|22017.98|21937.98|22017.16|21937.16|9
1736748850000|2025-01-13 06:14:10|22017.22|21937.22|22019.23|21939.23|22019.23|21939.23|22017.22|21937.22|10
1736748860000|2025-01-13 06:14:20|22020.44|21940.44|22018.91|21938.91|22020.44|21940.44|22018.91|21938.91|10
1736748870000|2025-01-13 06:14:30|22018.92|21938.92|22019.14|21939.14|22019.29|21939.29|22018.92|21938.92|10
1736748880000|2025-01-13 06:14:40|22018.92|21938.92|22018.35|21938.35|22019.11|21939.11|22018.18|21938.18|9
1736748890000|2025-01-13 06:14:50|22018.18|21938.18|22017.17|21937.17|22018.22|21938.22|22017.15|21937.15|10
1736748900000|2025-01-13 06:15:00|22016.72|21936.72|22014.93|21934.93|22016.72|21936.72|22014.93|21934.93|9
1736748910000|2025-01-13 06:15:10|22014.29|21934.29|22007.53|21927.53|22014.29|21934.29|22007.53|21927.53|10
1736748920000|2025-01-13 06:15:20|22008.01|21928.01|22005.16|21925.16|22008.01|21928.01|22004.91|21924.91|10
1736748930000|2025-01-13 06:15:30|22005.98|21925.98|22006.25|21926.25|22007.12|21927.12|22005.47|21925.47|10
1736748940000|2025-01-13 06:15:40|22006.76|21926.76|22009.28|21929.28|22009.28|21929.28|22006.73|21926.73|10
1736748950000|2025-01-13 06:15:50|22009.89|21929.89|22009.63|21929.63|22010.46|21930.46|22009.63|21929.63|9
1736748960000|2025-01-13 06:16:00|22009.43|21929.43|22006.85|21926.85|22009.43|21929.43|22006.85|21926.85|9
1736748970000|2025-01-13 06:16:10|22006.28|21926.28|22003.2|21923.2|22006.28|21926.28|22003.2|21923.2|10
1736748980000|2025-01-13 06:16:20|22003.26|21923.26|21998.53|21918.53|22003.26|21923.26|21998.53|21918.53|10
1736748990000|2025-01-13 06:16:30|21998.14|21918.14|21997.45|21917.45|21998.48|21918.48|21997.39|21917.39|10
1736749000000|2025-01-13 06:16:40|21997.67|21917.67|21997.91|21917.91|21997.91|21917.91|21997.3|21917.3|10
1736749010000|2025-01-13 06:16:50|21998.03|21918.03|21996.65|21916.65|21998.82|21918.82|21995.68|21915.68|10
1736749020000|2025-01-13 06:17:00|21996.6|21916.6|21996.83|21916.83|21996.83|21916.83|21996.52|21916.52|10
1736749030000|2025-01-13 06:17:10|21996.81|21916.81|21997.2|21917.2|21997.57|21917.57|21996.77|21916.77|10
1736749040000|2025-01-13 06:17:20|21996.6|21916.6|21994.23|21914.23|21996.6|21916.6|21994.15|21914.15|10
1736749050000|2025-01-13 06:17:30|21994.12|21914.12|21992.78|21912.78|21994.49|21914.49|21992.78|21912.78|9
1736749060000|2025-01-13 06:17:40|21992.36|21912.36|21990.42|21910.42|21992.36|21912.36|21990.42|21910.42|10
1736749070000|2025-01-13 06:17:50|21990.24|21910.24|21983.36|21903.36|21990.24|21910.24|21983.36|21903.36|10
1736749080000|2025-01-13 06:18:00|21983.3|21903.3|21982.88|21902.88|21983.69|21903.69|21982.87|21902.87|10
1736749090000|2025-01-13 06:18:10|21981.7|21901.7|21981.56|21901.56|21981.7|21901.7|21981.14|21901.14|10
1736749100000|2025-01-13 06:18:20|21981.41|21901.41|21981.78|21901.78|21981.78|21901.78|21980.44|21900.44|10
1736749110000|2025-01-13 06:18:30|21981.8|21901.8|21982.6|21902.6|21982.6|21902.6|21981.8|21901.8|8
1736749120000|2025-01-13 06:18:40|21982.69|21902.69|21983.89|21903.89|21983.89|21903.89|21982.11|21902.11|10
1736749130000|2025-01-13 06:18:50|21984.02|21904.02|21986.97|21906.97|21987.05|21907.05|21984.02|21904.02|10
1736749140000|2025-01-13 06:19:00|21987.08|21907.08|21987.98|21907.98|21987.98|21907.98|21985.06|21905.06|10
1736749150000|2025-01-13 06:19:10|21988.52|21908.52|21983.62|21903.62|21989.66|21909.66|21983.62|21903.62|10
1736749160000|2025-01-13 06:19:20|21982.68|21902.68|21981.8|21901.8|21982.68|21902.68|21980.19|21900.19|10
1736749170000|2025-01-13 06:19:30|21981.88|21901.88|21985.52|21905.52|21985.52|21905.52|21981.88|21901.88|9
1736749180000|2025-01-13 06:19:40|21985.51|21905.51|21987.86|21907.86|21987.86|21907.86|21985.45|21905.45|10
1736749190000|2025-01-13 06:19:50|21987.71|21907.71|21985.35|21905.35|21987.71|21907.71|21985.35|21905.35|10
1736749200000|2025-01-13 06:20:00|21985.36|21905.36|21984.12|21904.12|21985.36|21905.36|21983.81|21903.81|10
1736749210000|2025-01-13 06:20:10|21984.07|21904.07|21978.53|21898.53|21984.07|21904.07|21978.53|21898.53|10
1736749220000|2025-01-13 06:20:20|21978.17|21898.17|21976.88|21896.88|21978.3|21898.3|21976.88|21896.88|10
1736749230000|2025-01-13 06:20:30|21977.26|21897.26|21978.17|21898.17|21978.24|21898.24|21977.25|21897.25|10
1736749240000|2025-01-13 06:20:40|21978.07|21898.07|21977.38|21897.38|21978.07|21898.07|21977.38|21897.38|10
1736749250000|2025-01-13 06:20:50|21977.54|21897.54|21978.81|21898.81|21979.86|21899.86|21977.54|21897.54|10
1736749260000|2025-01-13 06:21:00|21978.63|21898.63|21980.04|21900.04|21980.49|21900.49|21978.63|21898.63|10
1736749270000|2025-01-13 06:21:10|21979.84|21899.84|21981.84|21901.84|21981.84|21901.84|21979.84|21899.84|10
1736749280000|2025-01-13 06:21:20|21982.13|21902.13|21987.58|21907.58|21987.58|21907.58|21982.13|21902.13|10
1736749290000|2025-01-13 06:21:30|21987.62|21907.62|21988.97|21908.97|21988.97|21908.97|21987.05|21907.05|10
1736749300000|2025-01-13 06:21:40|21988.99|21908.99|21988.43|21908.43|21988.99|21908.99|21987.97|21907.97|10
1736749310000|2025-01-13 06:21:50|21988.22|21908.22|21988.6|21908.6|21988.66|21908.66|21988.06|21908.06|10
1736749320000|2025-01-13 06:22:00|21988.55|21908.55|21993.02|21913.02|21993.02|21913.02|21988.54|21908.54|10
1736749330000|2025-01-13 06:22:10|21993.18|21913.18|21993.38|21913.38|21994.58|21914.58|21993.18|21913.18|10
1736749340000|2025-01-13 06:22:20|21993.4|21913.4|21995.15|21915.15|21995.15|21915.15|21993.4|21913.4|9
1736749350000|2025-01-13 06:22:30|21994.22|21914.22|21993.44|21913.44|21994.22|21914.22|21993.38|21913.38|9
1736749360000|2025-01-13 06:22:40|21993.55|21913.55|21993.46|21913.46|21993.81|21913.81|21993.2|21913.2|10
1736749370000|2025-01-13 06:22:50|21993.37|21913.37|21995.49|21915.49|21996.09|21916.09|21993.32|21913.32|10
1736749380000|2025-01-13 06:23:00|21995.29|21915.29|21995.71|21915.71|21995.84|21915.84|21994.86|21914.86|10
1736749390000|2025-01-13 06:23:10|21995.67|21915.67|21997.37|21917.37|21997.6|21917.6|21995.64|21915.64|9
1736749400000|2025-01-13 06:23:20|21997.43|21917.43|21997.26|21917.26|21997.56|21917.56|21997.2|21917.2|10
1736749410000|2025-01-13 06:23:30|21997.28|21917.28|21999.39|21919.39|21999.39|21919.39|21997.28|21917.28|10
1736749420000|2025-01-13 06:23:40|21999.4|21919.4|22000.18|21920.18|22000.18|21920.18|21997.96|21917.96|10
1736749430000|2025-01-13 06:23:50|22000.2|21920.2|22001.23|21921.23|22001.26|21921.26|21999.56|21919.56|10
1736749440000|2025-01-13 06:24:00|22001.04|21921.04|22000.61|21920.61|22001.04|21921.04|22000.61|21920.61|8
1736749450000|2025-01-13 06:24:10|22000.4|21920.4|21999.89|21919.89|22000.4|21920.4|21999.89|21919.89|9
1736749460000|2025-01-13 06:24:20|22000.54|21920.54|22001.79|21921.79|22002.11|21922.11|22000.47|21920.47|10
1736749470000|2025-01-13 06:24:30|22001.78|21921.78|22003.3|21923.3|22003.3|21923.3|22001.56|21921.56|9
1736749480000|2025-01-13 06:24:40|22003.74|21923.74|22003.62|21923.62|22003.89|21923.89|22003.31|21923.31|10
1736749490000|2025-01-13 06:24:50|22004.08|21924.08|22004.04|21924.04|22004.09|21924.09|22003.77|21923.77|10
1736749500000|2025-01-13 06:25:00|22004.06|21924.06|22005.73|21925.73|22005.73|21925.73|22004|21924|10
1736749510000|2025-01-13 06:25:10|22006.11|21926.11|22005.61|21925.61|22007.17|21927.17|22005.61|21925.61|10
1736749520000|2025-01-13 06:25:20|22005.52|21925.52|22001.49|21921.49|22005.52|21925.52|22001.49|21921.49|9
1736749530000|2025-01-13 06:25:30|22001.32|21921.32|21998.39|21918.39|22001.32|21921.32|21998.39|21918.39|10
1736749540000|2025-01-13 06:25:40|21998.52|21918.52|21994.54|21914.54|21998.77|21918.77|21994.54|21914.54|8
1736749550000|2025-01-13 06:25:50|21994.44|21914.44|21993.19|21913.19|21994.44|21914.44|21993.19|21913.19|9
1736749560000|2025-01-13 06:26:00|21993.17|21913.17|21992.49|21912.49|21993.23|21913.23|21992.49|21912.49|9
1736749570000|2025-01-13 06:26:10|21992.95|21912.95|21991.98|21911.98|21992.95|21912.95|21991.9|21911.9|8
1736749580000|2025-01-13 06:26:20|21992.11|21912.11|21991.63|21911.63|21992.6|21912.6|21991.6|21911.6|10
1736749590000|2025-01-13 06:26:30|21992|21912|21990.82|21910.82|21992|21912|21990.82|21910.82|10
1736749600000|2025-01-13 06:26:40|21990.87|21910.87|21990.17|21910.17|21991.1|21911.1|21989.87|21909.87|9
1736749610000|2025-01-13 06:26:50|21990.31|21910.31|21989.67|21909.67|21990.31|21910.31|21989.56|21909.56|8
1736749620000|2025-01-13 06:27:00|21989.7|21909.7|21990.22|21910.22|21990.69|21910.69|21989.7|21909.7|10
1736749630000|2025-01-13 06:27:10|21990.13|21910.13|21987.74|21907.74|21990.13|21910.13|21987.74|21907.74|9
1736749640000|2025-01-13 06:27:20|21987.5|21907.5|21982.66|21902.66|21987.5|21907.5|21982.66|21902.66|9
1736749650000|2025-01-13 06:27:30|21982.17|21902.17|21974.26|21894.26|21982.17|21902.17|21974.26|21894.26|10
1736749660000|2025-01-13 06:27:40|21973.73|21893.73|21963.26|21883.26|21973.73|21893.73|21963.26|21883.26|10
1736749670000|2025-01-13 06:27:50|21963.22|21883.22|21961.14|21881.14|21963.28|21883.28|21961.14|21881.14|10
1736749680000|2025-01-13 06:28:00|21961.23|21881.23|21959.21|21879.21|21962.02|21882.02|21959.21|21879.21|10
1736749690000|2025-01-13 06:28:10|21959.48|21879.48|21954.92|21874.92|21959.48|21879.48|21954.81|21874.81|10
1736749700000|2025-01-13 06:28:20|21954.94|21874.94|21954.58|21874.58|21955.12|21875.12|21954.58|21874.58|9
1736749710000|2025-01-13 06:28:30|21954.55|21874.55|21951.79|21871.79|21954.55|21874.55|21951.79|21871.79|10
1736749720000|2025-01-13 06:28:40|21951.83|21871.83|21950.19|21870.19|21951.83|21871.83|21950.19|21870.19|10
1736749730000|2025-01-13 06:28:50|21950.1|21870.1|21949.88|21869.88|21950.1|21870.1|21949.56|21869.56|8
1736749740000|2025-01-13 06:29:00|21949.99|21869.99|21949.82|21869.82|21949.99|21869.99|21949.54|21869.54|10
1736749750000|2025-01-13 06:29:10|21949.89|21869.89|21947.35|21867.35|21949.89|21869.89|21947.09|21867.09|9
1736749760000|2025-01-13 06:29:20|21947.67|21867.67|21948.05|21868.05|21948.05|21868.05|21946.93|21866.93|10
1736749770000|2025-01-13 06:29:30|21948.13|21868.13|21949.55|21869.55|21949.55|21869.55|21948.13|21868.13|10
1736749780000|2025-01-13 06:29:40|21949.31|21869.31|21949.24|21869.24|21949.31|21869.31|21949.12|21869.12|10
1736749790000|2025-01-13 06:29:50|21949.25|21869.25|21951.23|21871.23|21951.53|21871.53|21949.25|21869.25|9
1736749800000|2025-01-13 06:30:00|21951.22|21871.22|21951.14|21871.14|21952.14|21872.14|21950.63|21870.63|9
1736749810000|2025-01-13 06:30:10|21952.39|21872.39|21955.42|21875.42|21955.42|21875.42|21952.39|21872.39|10
1736749820000|2025-01-13 06:30:20|21955.44|21875.44|21956.01|21876.01|21957.08|21877.08|21955.44|21875.44|9
1736749830000|2025-01-13 06:30:30|21956.04|21876.04|21955.94|21875.94|21956.04|21876.04|21955.07|21875.07|10
1736749840000|2025-01-13 06:30:40|21956.81|21876.81|21957.48|21877.48|21957.48|21877.48|21956.81|21876.81|10
1736749850000|2025-01-13 06:30:50|21957.7|21877.7|21962.03|21882.03|21962.19|21882.19|21957.59|21877.59|10
1736749860000|2025-01-13 06:31:00|21962.47|21882.47|21960.96|21880.96|21962.59|21882.59|21960.91|21880.91|10
1736749870000|2025-01-13 06:31:10|21961.13|21881.13|21960.15|21880.15|21961.45|21881.45|21960.15|21880.15|10
1736749880000|2025-01-13 06:31:20|21960.11|21880.11|21960.13|21880.13|21960.46|21880.46|21960.09|21880.09|8
1736749890000|2025-01-13 06:31:30|21960.15|21880.15|21958.92|21878.92|21960.15|21880.15|21958.73|21878.73|10
1736749900000|2025-01-13 06:31:40|21959.05|21879.05|21957.71|21877.71|21959.05|21879.05|21957.71|21877.71|9
1736749910000|2025-01-13 06:31:50|21957.5|21877.5|21952.93|21872.93|21957.59|21877.59|21952.91|21872.91|10
1736749920000|2025-01-13 06:32:00|21952.79|21872.79|21953.28|21873.28|21953.89|21873.89|21952.6|21872.6|10
1736749930000|2025-01-13 06:32:10|21953.16|21873.16|21949.47|21869.47|21953.16|21873.16|21949.47|21869.47|10
1736749940000|2025-01-13 06:32:20|21948.99|21868.99|21946.96|21866.96|21948.99|21868.99|21946.47|21866.47|9
1736749950000|2025-01-13 06:32:30|21947.11|21867.11|21946.42|21866.42|21947.37|21867.37|21946|21866|10
1736749960000|2025-01-13 06:32:40|21946.62|21866.62|21946.65|21866.65|21946.9|21866.9|21946.56|21866.56|8
1736749970000|2025-01-13 06:32:50|21946.51|21866.51|21944.51|21864.51|21946.51|21866.51|21944.39|21864.39|10
1736749980000|2025-01-13 06:33:00|21944.19|21864.19|21942.37|21862.37|21944.66|21864.66|21942.37|21862.37|9
1736749990000|2025-01-13 06:33:10|21941.71|21861.71|21936.1|21856.1|21941.71|21861.71|21936.1|21856.1|10
1736750000000|2025-01-13 06:33:20|21936.83|21856.83|21937.99|21857.99|21938.08|21858.08|21936.83|21856.83|9
1736750010000|2025-01-13 06:33:30|21938.38|21858.38|21937.09|21857.09|21938.38|21858.38|21936.58|21856.58|10
1736750020000|2025-01-13 06:33:40|21937.16|21857.16|21937.07|21857.07|21937.16|21857.16|21936.57|21856.57|10
1736750030000|2025-01-13 06:33:50|21937.09|21857.09|21939.22|21859.22|21939.52|21859.52|21937.07|21857.07|10
1736750040000|2025-01-13 06:34:00|21939.11|21859.11|21937.69|21857.69|21939.22|21859.22|21937.64|21857.64|10
1736750050000|2025-01-13 06:34:10|21938.24|21858.24|21935.25|21855.25|21940.59|21860.59|21935.2|21855.2|10
1736750060000|2025-01-13 06:34:20|21934.61|21854.61|21933.63|21853.63|21934.61|21854.61|21933.29|21853.29|10
1736750070000|2025-01-13 06:34:30|21933.73|21853.73|21934.14|21854.14|21934.69|21854.69|21933.62|21853.62|10
1736750080000|2025-01-13 06:34:40|21934.19|21854.19|21933.35|21853.35|21934.19|21854.19|21932.98|21852.98|10
1736750090000|2025-01-13 06:34:50|21932.39|21852.39|21926.23|21846.23|21932.39|21852.39|21926.23|21846.23|10
1736750100000|2025-01-13 06:35:00|21925.48|21845.48|21921.04|21841.04|21925.48|21845.48|21920.2|21840.2|9
1736750110000|2025-01-13 06:35:10|21920.2|21840.2|21915.7|21835.7|21920.2|21840.2|21915.7|21835.7|10
1736750120000|2025-01-13 06:35:20|21915.74|21835.74|21908.29|21828.29|21916.56|21836.56|21907.24|21827.24|10
1736750130000|2025-01-13 06:35:30|21908.66|21828.66|21907.09|21827.09|21909.26|21829.26|21906.76|21826.76|10
1736750140000|2025-01-13 06:35:40|21906.18|21826.18|21904.26|21824.26|21906.72|21826.72|21904.23|21824.23|10
1736750150000|2025-01-13 06:35:50|21903.75|21823.75|21902.76|21822.76|21903.75|21823.75|21902.76|21822.76|9
1736750160000|2025-01-13 06:36:00|21902.53|21822.53|21890.4|21810.4|21902.72|21822.72|21890.4|21810.4|10
1736750170000|2025-01-13 06:36:10|21891.25|21811.25|21886.06|21806.06|21891.25|21811.25|21886.03|21806.03|10
1736750180000|2025-01-13 06:36:20|21885.93|21805.93|21887|21807|21887|21807|21885.53|21805.53|10
1736750190000|2025-01-13 06:36:30|21887.2|21807.2|21888.56|21808.56|21888.56|21808.56|21886.81|21806.81|10
1736750200000|2025-01-13 06:36:40|21887.61|21807.61|21886.4|21806.4|21887.69|21807.69|21886.4|21806.4|10
1736750210000|2025-01-13 06:36:50|21886.35|21806.35|21885.76|21805.76|21886.5|21806.5|21884.76|21804.76|9
1736750220000|2025-01-13 06:37:00|21885.38|21805.38|21883.41|21803.41|21885.38|21805.38|21883.29|21803.29|10
1736750230000|2025-01-13 06:37:10|21883.31|21803.31|21885.69|21805.69|21885.69|21805.69|21882.29|21802.29|10
1736750240000|2025-01-13 06:37:20|21885.79|21805.79|21881.91|21801.91|21885.79|21805.79|21881.91|21801.91|10
1736750250000|2025-01-13 06:37:30|21881.95|21801.95|21883.44|21803.44|21884|21804|21881.95|21801.95|10
1736750260000|2025-01-13 06:37:40|21883.01|21803.01|21884.01|21804.01|21884.01|21804.01|21882.43|21802.43|10
1736750270000|2025-01-13 06:37:50|21883.82|21803.82|21880.99|21800.99|21883.82|21803.82|21880.79|21800.79|10
1736750280000|2025-01-13 06:38:00|21880.85|21800.85|21878.21|21798.21|21880.85|21800.85|21878.21|21798.21|10
1736750290000|2025-01-13 06:38:10|21878.22|21798.22|21878.82|21798.82|21879.92|21799.92|21877.76|21797.76|10
1736750300000|2025-01-13 06:38:20|21878.71|21798.71|21878.24|21798.24|21879.36|21799.36|21876.7|21796.7|10
1736750310000|2025-01-13 06:38:30|21878.78|21798.78|21879.19|21799.19|21879.41|21799.41|21877.96|21797.96|10
1736750320000|2025-01-13 06:38:40|21879.05|21799.05|21878.58|21798.58|21879.56|21799.56|21878.24|21798.24|9
1736750330000|2025-01-13 06:38:50|21878.51|21798.51|21878.42|21798.42|21879.79|21799.79|21877.97|21797.97|10
1736750340000|2025-01-13 06:39:00|21878.64|21798.64|21885.25|21805.25|21885.25|21805.25|21878.64|21798.64|10
1736750350000|2025-01-13 06:39:10|21885.68|21805.68|21891.1|21811.1|21891.34|21811.34|21885.68|21805.68|10
1736750360000|2025-01-13 06:39:20|21892.01|21812.01|21893.66|21813.66|21894.32|21814.32|21892.01|21812.01|10
1736750370000|2025-01-13 06:39:30|21893.58|21813.58|21893.68|21813.68|21894.68|21814.68|21893.26|21813.26|10
1736750380000|2025-01-13 06:39:40|21893.21|21813.21|21888.54|21808.54|21893.27|21813.27|21888.28|21808.28|10
1736750390000|2025-01-13 06:39:50|21888.46|21808.46|21888.19|21808.19|21888.89|21808.89|21887.9|21807.9|10
1736750400000|2025-01-13 06:40:00|21888.45|21808.45|21885.56|21805.56|21888.47|21808.47|21885.56|21805.56|10
1736750410000|2025-01-13 06:40:10|21885.65|21805.65|21886.4|21806.4|21887.31|21807.31|21885.65|21805.65|10
1736750420000|2025-01-13 06:40:20|21887.66|21807.66|21888.95|21808.95|21889.47|21809.47|21886.94|21806.94|10
1736750430000|2025-01-13 06:40:30|21888.83|21808.83|21890.04|21810.04|21890.58|21810.58|21888.52|21808.52|10
1736750440000|2025-01-13 06:40:40|21890.69|21810.69|21898.27|21818.27|21898.27|21818.27|21890.69|21810.69|10
1736750450000|2025-01-13 06:40:50|21900.52|21820.52|21902.16|21822.16|21902.16|21822.16|21900.52|21820.52|10
1736750460000|2025-01-13 06:41:00|21902.36|21822.36|21903.63|21823.63|21904.47|21824.47|21902.33|21822.33|9
1736750470000|2025-01-13 06:41:10|21903.02|21823.02|21901.44|21821.44|21903.02|21823.02|21900.9|21820.9|10
1736750480000|2025-01-13 06:41:20|21901.33|21821.33|21898.27|21818.27|21901.33|21821.33|21898.27|21818.27|10
1736750490000|2025-01-13 06:41:30|21898.22|21818.22|21897.36|21817.36|21899.62|21819.62|21897.36|21817.36|10
1736750500000|2025-01-13 06:41:40|21897.44|21817.44|21900.91|21820.91|21900.91|21820.91|21897.4|21817.4|10
1736750510000|2025-01-13 06:41:50|21899.71|21819.71|21897.14|21817.14|21899.76|21819.76|21897.14|21817.14|9
1736750520000|2025-01-13 06:42:00|21897.09|21817.09|21898.67|21818.67|21898.67|21818.67|21896.99|21816.99|9
1736750530000|2025-01-13 06:42:10|21898.74|21818.74|21896.7|21816.7|21898.88|21818.88|21896.61|21816.61|10
1736750540000|2025-01-13 06:42:20|21896.56|21816.56|21894.98|21814.98|21896.56|21816.56|21894.98|21814.98|9
1736750550000|2025-01-13 06:42:30|21892.95|21812.95|21892.83|21812.83|21894.12|21814.12|21892.82|21812.82|10
1736750560000|2025-01-13 06:42:40|21892.97|21812.97|21893.19|21813.19|21894.71|21814.71|21892.97|21812.97|10
1736750570000|2025-01-13 06:42:50|21893.76|21813.76|21893.42|21813.42|21894.43|21814.43|21893.25|21813.25|10
1736750580000|2025-01-13 06:43:00|21893.26|21813.26|21888.61|21808.61|21893.26|21813.26|21888.61|21808.61|10
1736750590000|2025-01-13 06:43:10|21888.31|21808.31|21887.36|21807.36|21888.67|21808.67|21887.36|21807.36|10
1736750600000|2025-01-13 06:43:20|21887.46|21807.46|21887.08|21807.08|21887.76|21807.76|21886.33|21806.33|10
1736750610000|2025-01-13 06:43:30|21888.14|21808.14|21891.81|21811.81|21891.81|21811.81|21888.14|21808.14|10
1736750620000|2025-01-13 06:43:40|21892.48|21812.48|21899.07|21819.07|21899.07|21819.07|21892.48|21812.48|10
1736750630000|2025-01-13 06:43:50|21899.04|21819.04|21895.91|21815.91|21899.04|21819.04|21895.79|21815.79|10
1736750640000|2025-01-13 06:44:00|21895.98|21815.98|21892.66|21812.66|21895.98|21815.98|21892.48|21812.48|10
1736750650000|2025-01-13 06:44:10|21892.58|21812.58|21891.32|21811.32|21892.58|21812.58|21891.3|21811.3|9
1736750660000|2025-01-13 06:44:20|21891.29|21811.29|21889.28|21809.28|21891.29|21811.29|21889.28|21809.28|10
1736750670000|2025-01-13 06:44:30|21889.3|21809.3|21887.83|21807.83|21889.3|21809.3|21887.83|21807.83|9
1736750680000|2025-01-13 06:44:40|21887.31|21807.31|21886.34|21806.34|21887.31|21807.31|21885.77|21805.77|10
1736750690000|2025-01-13 06:44:50|21886.77|21806.77|21884.8|21804.8|21887.05|21807.05|21884.8|21804.8|10
1736750700000|2025-01-13 06:45:00|21885.18|21805.18|21880.74|21800.74|21885.18|21805.18|21880.74|21800.74|10
1736750710000|2025-01-13 06:45:10|21880.03|21800.03|21876.65|21796.65|21880.03|21800.03|21876.47|21796.47|10
1736750720000|2025-01-13 06:45:20|21877.3|21797.3|21878.99|21798.99|21878.99|21798.99|21877.3|21797.3|10
1736750730000|2025-01-13 06:45:30|21879.24|21799.24|21879|21799|21880.65|21800.65|21879|21799|10
1736750740000|2025-01-13 06:45:40|21878.7|21798.7|21875.99|21795.99|21878.7|21798.7|21875.49|21795.49|8
1736750750000|2025-01-13 06:45:50|21875.5|21795.5|21875.04|21795.04|21875.5|21795.5|21874.72|21794.72|10
1736750760000|2025-01-13 06:46:00|21875.1|21795.1|21872.01|21792.01|21875.1|21795.1|21872.01|21792.01|10
1736750770000|2025-01-13 06:46:10|21871.37|21791.37|21863.55|21783.55|21871.37|21791.37|21863.24|21783.24|10
1736750780000|2025-01-13 06:46:20|21861.57|21781.57|21859.6|21779.6|21861.68|21781.68|21859.6|21779.6|10
1736750790000|2025-01-13 06:46:30|21859.67|21779.67|21858.37|21778.37|21860.06|21780.06|21858.09|21778.09|9
1736750800000|2025-01-13 06:46:40|21854.56|21774.56|21846.31|21766.31|21854.56|21774.56|21846.26|21766.26|10
1736750810000|2025-01-13 06:46:50|21843.95|21763.95|21834.93|21754.93|21843.95|21763.95|21834.93|21754.93|10
1736750820000|2025-01-13 06:47:00|21833.15|21753.15|21803.08|21723.08|21833.15|21753.15|21802.24|21722.24|10
1736750830000|2025-01-13 06:47:10|21803.49|21723.49|21785.87|21705.87|21803.49|21723.49|21783.89|21703.89|10
1736750840000|2025-01-13 06:47:20|21786.63|21706.63|21784.65|21704.65|21786.63|21706.63|21782.11|21702.11|10
1736750850000|2025-01-13 06:47:30|21784.34|21704.34|21785.54|21705.54|21785.64|21705.64|21783.67|21703.67|10
1736750860000|2025-01-13 06:47:40|21785.86|21705.86|21785.24|21705.24|21787.65|21707.65|21785.24|21705.24|10
1736750870000|2025-01-13 06:47:50|21784.97|21704.97|21778.75|21698.75|21784.97|21704.97|21777.63|21697.63|10
1736750880000|2025-01-13 06:48:00|21780.22|21700.22|21779.26|21699.26|21780.22|21700.22|21778.43|21698.43|10
1736750890000|2025-01-13 06:48:10|21780.9|21700.9|21784.54|21704.54|21784.54|21704.54|21780.9|21700.9|10
1736750900000|2025-01-13 06:48:20|21784.62|21704.62|21786.06|21706.06|21786.06|21706.06|21783.32|21703.32|10
1736750910000|2025-01-13 06:48:30|21788.43|21708.43|21782.54|21702.54|21789|21709|21782.23|21702.23|10
1736750920000|2025-01-13 06:48:40|21781.89|21701.89|21781.45|21701.45|21781.89|21701.89|21780.23|21700.23|10
1736750930000|2025-01-13 06:48:50|21781.53|21701.53|21785.13|21705.13|21785.13|21705.13|21781.53|21701.53|10
1736750940000|2025-01-13 06:49:00|21785.46|21705.46|21784.83|21704.83|21786.33|21706.33|21783.29|21703.29|10
1736750950000|2025-01-13 06:49:10|21786.37|21706.37|21790.95|21710.95|21790.95|21710.95|21786.37|21706.37|10
1736750960000|2025-01-13 06:49:20|21791.16|21711.16|21798.85|21718.85|21798.87|21718.87|21791.16|21711.16|10
1736750970000|2025-01-13 06:49:30|21799.01|21719.01|21795.38|21715.38|21799.18|21719.18|21794.6|21714.6|10
1736750980000|2025-01-13 06:49:40|21794.97|21714.97|21790.99|21710.99|21795.52|21715.52|21790.99|21710.99|10
1736750990000|2025-01-13 06:49:50|21790.2|21710.2|21788.54|21708.54|21790.9|21710.9|21788.54|21708.54|10
1736751000000|2025-01-13 06:50:00|21787.59|21707.59|21784.02|21704.02|21787.59|21707.59|21784.02|21704.02|10
1736751010000|2025-01-13 06:50:10|21784.66|21704.66|21788.54|21708.54|21788.54|21708.54|21784.66|21704.66|10
1736751020000|2025-01-13 06:50:20|21789.58|21709.58|21791.28|21711.28|21792.83|21712.83|21789.58|21709.58|10
1736751030000|2025-01-13 06:50:30|21790.04|21710.04|21785.43|21705.43|21790.91|21710.91|21785.43|21705.43|9
1736751040000|2025-01-13 06:50:40|21784.58|21704.58|21783.59|21703.59|21784.74|21704.74|21783.59|21703.59|10
1736751050000|2025-01-13 06:50:50|21783.8|21703.8|21782.49|21702.49|21783.8|21703.8|21782.03|21702.03|10
1736751060000|2025-01-13 06:51:00|21782.73|21702.73|21778.99|21698.99|21783.41|21703.41|21778.99|21698.99|10
1736751070000|2025-01-13 06:51:10|21777|21697|21774.89|21694.89|21777|21697|21774.89|21694.89|10
1736751080000|2025-01-13 06:51:20|21774.78|21694.78|21771.19|21691.19|21774.78|21694.78|21771.19|21691.19|10
1736751090000|2025-01-13 06:51:30|21771.26|21691.26|21767.82|21687.82|21771.26|21691.26|21767.82|21687.82|8
1736751100000|2025-01-13 06:51:40|21768.21|21688.21|21763.04|21683.04|21768.23|21688.23|21763.04|21683.04|10
1736751110000|2025-01-13 06:51:50|21762.6|21682.6|21753.96|21673.96|21762.6|21682.6|21753.93|21673.93|10
1736751120000|2025-01-13 06:52:00|21754.29|21674.29|21757.48|21677.48|21757.58|21677.58|21753.96|21673.96|10
1736751130000|2025-01-13 06:52:10|21758.22|21678.22|21758.57|21678.57|21758.95|21678.95|21757.63|21677.63|10
1736751140000|2025-01-13 06:52:20|21758.06|21678.06|21756.68|21676.68|21758.06|21678.06|21755.8|21675.8|10
1736751150000|2025-01-13 06:52:30|21758.53|21678.53|21764.96|21684.96|21764.96|21684.96|21758.53|21678.53|10
1736751160000|2025-01-13 06:52:40|21765.47|21685.47|21766.03|21686.03|21767.2|21687.2|21764.62|21684.62|10
1736751170000|2025-01-13 06:52:50|21764.33|21684.33|21767.09|21687.09|21767.09|21687.09|21763.39|21683.39|10
1736751180000|2025-01-13 06:53:00|21768.42|21688.42|21773.39|21693.39|21773.39|21693.39|21768.42|21688.42|10
1736751190000|2025-01-13 06:53:10|21772.56|21692.56|21769.51|21689.51|21772.56|21692.56|21769.51|21689.51|10
1736751200000|2025-01-13 06:53:20|21769.11|21689.11|21765.81|21685.81|21769.11|21689.11|21765.81|21685.81|10
1736751210000|2025-01-13 06:53:30|21765.12|21685.12|21766.01|21686.01|21766.54|21686.54|21764.91|21684.91|10
1736751220000|2025-01-13 06:53:40|21766.29|21686.29|21763.12|21683.12|21766.54|21686.54|21763.12|21683.12|10
1736751230000|2025-01-13 06:53:50|21763.79|21683.79|21764.56|21684.56|21765.3|21685.3|21763.79|21683.79|10
1736751240000|2025-01-13 06:54:00|21764.55|21684.55|21765.05|21685.05|21765.1|21685.1|21763.34|21683.34|10
1736751250000|2025-01-13 06:54:10|21765.7|21685.7|21757.89|21677.89|21765.7|21685.7|21757.89|21677.89|10
1736751260000|2025-01-13 06:54:20|21758.76|21678.76|21756.88|21676.88|21759.35|21679.35|21756.61|21676.61|10
1736751270000|2025-01-13 06:54:30|21756.99|21676.99|21757.89|21677.89|21759.56|21679.56|21756.99|21676.99|9
1736751280000|2025-01-13 06:54:40|21757.76|21677.76|21757.09|21677.09|21758.21|21678.21|21756.88|21676.88|10
1736751290000|2025-01-13 06:54:50|21757.85|21677.85|21755.64|21675.64|21758.07|21678.07|21754.66|21674.66|10
1736751300000|2025-01-13 06:55:00|21756.02|21676.02|21752.58|21672.58|21756.42|21676.42|21752.58|21672.58|10
1736751310000|2025-01-13 06:55:10|21752.08|21672.08|21755.96|21675.96|21755.96|21675.96|21752.08|21672.08|10
1736751320000|2025-01-13 06:55:20|21756.01|21676.01|21758.16|21678.16|21758.45|21678.45|21756.01|21676.01|10
1736751330000|2025-01-13 06:55:30|21758.08|21678.08|21753.37|21673.37|21758.08|21678.08|21753.2|21673.2|9
1736751340000|2025-01-13 06:55:40|21752.53|21672.53|21751.03|21671.03|21753.45|21673.45|21750.92|21670.92|9
1736751350000|2025-01-13 06:55:50|21751.22|21671.22|21744.96|21664.96|21751.24|21671.24|21744.96|21664.96|10
1736751360000|2025-01-13 06:56:00|21744.68|21664.68|21745.11|21665.11|21746.9|21666.9|21744.36|21664.36|10
1736751370000|2025-01-13 06:56:10|21745.5|21665.5|21748.17|21668.17|21748.41|21668.41|21745.5|21665.5|10
1736751380000|2025-01-13 06:56:20|21749.24|21669.24|21759.28|21679.28|21759.28|21679.28|21749.24|21669.24|10
1736751390000|2025-01-13 06:56:30|21761.04|21681.04|21764.38|21684.38|21764.76|21684.76|21761.04|21681.04|10
1736751400000|2025-01-13 06:56:40|21764.09|21684.09|21765.2|21685.2|21765.7|21685.7|21764.09|21684.09|10
1736751410000|2025-01-13 06:56:50|21765.17|21685.17|21769.91|21689.91|21770.17|21690.17|21765.17|21685.17|10
1736751420000|2025-01-13 06:57:00|21769.72|21689.72|21769.29|21689.29|21769.97|21689.97|21767.37|21687.37|10
1736751430000|2025-01-13 06:57:10|21768.92|21688.92|21767.84|21687.84|21769|21689|21767.39|21687.39|10
1736751440000|2025-01-13 06:57:20|21768.55|21688.55|21772.05|21692.05|21772.69|21692.69|21768.55|21688.55|10
1736751450000|2025-01-13 06:57:30|21772.94|21692.94|21775.81|21695.81|21775.81|21695.81|21772.09|21692.09|10
1736751460000|2025-01-13 06:57:40|21775.98|21695.98|21775.92|21695.92|21777.1|21697.1|21775.57|21695.57|9
1736751470000|2025-01-13 06:57:50|21776.47|21696.47|21773.63|21693.63|21776.68|21696.68|21773.63|21693.63|10
1736751480000|2025-01-13 06:58:00|21773.42|21693.42|21774.87|21694.87|21775.39|21695.39|21773.42|21693.42|10
1736751490000|2025-01-13 06:58:10|21774.81|21694.81|21779.24|21699.24|21779.24|21699.24|21774.81|21694.81|10
1736751500000|2025-01-13 06:58:20|21779.66|21699.66|21781.65|21701.65|21781.76|21701.76|21779.66|21699.66|10
1736751510000|2025-01-13 06:58:30|21781.67|21701.67|21787.71|21707.71|21788.31|21708.31|21780.94|21700.94|10
1736751520000|2025-01-13 06:58:40|21787.33|21707.33|21788.49|21708.49|21788.49|21708.49|21787.06|21707.06|10
1736751530000|2025-01-13 06:58:50|21788.32|21708.32|21783.31|21703.31|21788.52|21708.52|21783.31|21703.31|10
1736751540000|2025-01-13 06:59:00|21782.41|21702.41|21780.06|21700.06|21782.41|21702.41|21779.34|21699.34|10
1736751550000|2025-01-13 06:59:10|21780.42|21700.42|21781|21701|21781.95|21701.95|21780.42|21700.42|8
1736751560000|2025-01-13 06:59:20|21781.7|21701.7|21781.29|21701.29|21781.85|21701.85|21780.56|21700.56|10
1736751570000|2025-01-13 06:59:30|21781.5|21701.5|21781.25|21701.25|21781.78|21701.78|21779.3|21699.3|9
1736751580000|2025-01-13 06:59:40|21781.51|21701.51|21785.91|21705.91|21786.67|21706.67|21781.51|21701.51|10
1736751590000|2025-01-13 06:59:50|21785.79|21705.79|21784.96|21704.96|21785.89|21705.89|21784.67|21704.67|10
1736751600000|2025-01-13 07:00:00|21785.01|21705.01|21791.59|21711.59|21791.59|21711.59|21785.01|21705.01|10
1736751610000|2025-01-13 07:00:10|21791.25|21711.25|21798.66|21718.66|21798.66|21718.66|21791.16|21711.16|9
1736751620000|2025-01-13 07:00:20|21798.58|21718.58|21805.97|21725.97|21805.97|21725.97|21798.58|21718.58|10
1736751630000|2025-01-13 07:00:30|21806.81|21726.81|21807.76|21727.76|21810.2|21730.2|21806.81|21726.81|10
1736751640000|2025-01-13 07:00:40|21807.45|21727.45|21802.55|21722.55|21807.54|21727.54|21802.55|21722.55|10
1736751650000|2025-01-13 07:00:50|21800.36|21720.36|21796.45|21716.45|21800.36|21720.36|21796.23|21716.23|10
1736751660000|2025-01-13 07:01:00|21796.14|21716.14|21803.6|21723.6|21806.06|21726.06|21796.14|21716.14|10
1736751670000|2025-01-13 07:01:10|21802.54|21722.54|21802.52|21722.52|21802.54|21722.54|21800.25|21720.25|10
1736751680000|2025-01-13 07:01:20|21802.39|21722.39|21803.97|21723.97|21805.15|21725.15|21802.39|21722.39|10
1736751690000|2025-01-13 07:01:30|21803.43|21723.43|21804.85|21724.85|21805.76|21725.76|21803.43|21723.43|10
1736751700000|2025-01-13 07:01:40|21803.91|21723.91|21809.1|21729.1|21809.1|21729.1|21803.91|21723.91|10
1736751710000|2025-01-13 07:01:50|21809.3|21729.3|21813.54|21733.54|21813.54|21733.54|21809.23|21729.23|10
1736751720000|2025-01-13 07:02:00|21813.95|21733.95|21816.6|21736.6|21816.6|21736.6|21813.86|21733.86|10
1736751730000|2025-01-13 07:02:10|21816.36|21736.36|21814.77|21734.77|21817.4|21737.4|21812.9|21732.9|10
1736751740000|2025-01-13 07:02:20|21814.68|21734.68|21809.64|21729.64|21814.68|21734.68|21809.64|21729.64|10
1736751750000|2025-01-13 07:02:30|21809.65|21729.65|21804.56|21724.56|21809.65|21729.65|21803.53|21723.53|10
1736751760000|2025-01-13 07:02:40|21804.75|21724.75|21806.15|21726.15|21806.15|21726.15|21804.67|21724.67|10
1736751770000|2025-01-13 07:02:50|21806.85|21726.85|21810.03|21730.03|21810.03|21730.03|21806.85|21726.85|10
1736751780000|2025-01-13 07:03:00|21810.81|21730.81|21811.26|21731.26|21811.76|21731.76|21810.73|21730.73|9
1736751790000|2025-01-13 07:03:10|21811.29|21731.29|21813.88|21733.88|21813.88|21733.88|21810.89|21730.89|10
1736751800000|2025-01-13 07:03:20|21812.95|21732.95|21809.85|21729.85|21813.13|21733.13|21809.85|21729.85|10
1736751810000|2025-01-13 07:03:30|21808.9|21728.9|21805.47|21725.47|21808.9|21728.9|21805.45|21725.45|10
1736751820000|2025-01-13 07:03:40|21805.99|21725.99|21808.52|21728.52|21808.78|21728.78|21805.99|21725.99|10
1736751830000|2025-01-13 07:03:50|21809.07|21729.07|21809.43|21729.43|21809.43|21729.43|21808.44|21728.44|10
1736751840000|2025-01-13 07:04:00|21808.71|21728.71|21817.84|21737.84|21817.84|21737.84|21808.63|21728.63|10
1736751850000|2025-01-13 07:04:10|21818.22|21738.22|21818.83|21738.83|21819.1|21739.1|21818.08|21738.08|10
1736751860000|2025-01-13 07:04:20|21818.95|21738.95|21821.9|21741.9|21821.9|21741.9|21818.44|21738.44|10
1736751870000|2025-01-13 07:04:30|21822.14|21742.14|21823.15|21743.15|21823.71|21743.71|21821.99|21741.99|10
1736751880000|2025-01-13 07:04:40|21823.58|21743.58|21817.07|21737.07|21823.58|21743.58|21817.07|21737.07|9
1736751890000|2025-01-13 07:04:50|21816.63|21736.63|21813.47|21733.47|21816.63|21736.63|21813.44|21733.44|10
1736751900000|2025-01-13 07:05:00|21813.56|21733.56|21805.5|21725.5|21813.56|21733.56|21805.5|21725.5|9
1736751910000|2025-01-13 07:05:10|21803.73|21723.73|21796.6|21716.6|21803.73|21723.73|21796.6|21716.6|10
1736751920000|2025-01-13 07:05:20|21794.14|21714.14|21791.28|21711.28|21794.14|21714.14|21788.17|21708.17|10
1736751930000|2025-01-13 07:05:30|21787.38|21707.38|21787.53|21707.53|21787.79|21707.79|21786.88|21706.88|10
1736751940000|2025-01-13 07:05:40|21787.58|21707.58|21778.84|21698.84|21787.58|21707.58|21778.84|21698.84|10
1736751950000|2025-01-13 07:05:50|21778.49|21698.49|21766.61|21686.61|21778.8|21698.8|21765.92|21685.92|10
1736751960000|2025-01-13 07:06:00|21767.14|21687.14|21766.48|21686.48|21767.57|21687.57|21766.12|21686.12|10
1736751970000|2025-01-13 07:06:10|21766.33|21686.33|21767.43|21687.43|21768.99|21688.99|21766.25|21686.25|10
1736751980000|2025-01-13 07:06:20|21767.98|21687.98|21769.77|21689.77|21770.11|21690.11|21766.68|21686.68|10
1736751990000|2025-01-13 07:06:30|21769.66|21689.66|21768.85|21688.85|21770.43|21690.43|21768.85|21688.85|10
1736752000000|2025-01-13 07:06:40|21767.71|21687.71|21766.37|21686.37|21767.71|21687.71|21766.37|21686.37|10
1736752010000|2025-01-13 07:06:50|21765.16|21685.16|21761.83|21681.83|21765.16|21685.16|21759.94|21679.94|10
1736752020000|2025-01-13 07:07:00|21762.21|21682.21|21761.27|21681.27|21763.57|21683.57|21759.9|21679.9|10
1736752030000|2025-01-13 07:07:10|21761.76|21681.76|21763.45|21683.45|21763.66|21683.66|21761.76|21681.76|10
1736752040000|2025-01-13 07:07:20|21763.82|21683.82|21768.18|21688.18|21768.18|21688.18|21763.76|21683.76|10
1736752050000|2025-01-13 07:07:30|21769.49|21689.49|21771.52|21691.52|21771.52|21691.52|21768.41|21688.41|10
1736752060000|2025-01-13 07:07:40|21771.8|21691.8|21770.07|21690.07|21771.8|21691.8|21770.07|21690.07|10
1736752070000|2025-01-13 07:07:50|21770.31|21690.31|21770.74|21690.74|21770.75|21690.75|21769.92|21689.92|10
1736752080000|2025-01-13 07:08:00|21770.92|21690.92|21775.58|21695.58|21775.58|21695.58|21770.92|21690.92|10
1736752090000|2025-01-13 07:08:10|21775.69|21695.69|21781.92|21701.92|21781.92|21701.92|21775.69|21695.69|10
1736752100000|2025-01-13 07:08:20|21783.01|21703.01|21786.36|21706.36|21786.36|21706.36|21783.01|21703.01|10
1736752110000|2025-01-13 07:08:30|21786.44|21706.44|21791.35|21711.35|21791.56|21711.56|21786.44|21706.44|10
1736752120000|2025-01-13 07:08:40|21791.32|21711.32|21799.63|21719.63|21799.68|21719.68|21791.32|21711.32|10
1736752130000|2025-01-13 07:08:50|21798.86|21718.86|21797.31|21717.31|21798.86|21718.86|21797.31|21717.31|10
1736752140000|2025-01-13 07:09:00|21796.91|21716.91|21802.29|21722.29|21802.29|21722.29|21796.91|21716.91|10
1736752150000|2025-01-13 07:09:10|21802.43|21722.43|21806.65|21726.65|21806.66|21726.66|21802.43|21722.43|10
1736752160000|2025-01-13 07:09:20|21806.67|21726.67|21806.96|21726.96|21809.89|21729.89|21806.66|21726.66|10
1736752170000|2025-01-13 07:09:30|21806.79|21726.79|21809.15|21729.15|21809.72|21729.72|21806.79|21726.79|10
1736752180000|2025-01-13 07:09:40|21809.47|21729.47|21810.03|21730.03|21810.03|21730.03|21809.05|21729.05|10
1736752190000|2025-01-13 07:09:50|21810.54|21730.54|21813.14|21733.14|21813.23|21733.23|21810.52|21730.52|10
1736752200000|2025-01-13 07:10:00|21813.08|21733.08|21815.32|21735.32|21815.32|21735.32|21813.08|21733.08|10
1736752210000|2025-01-13 07:10:10|21815.52|21735.52|21820.31|21740.31|21820.31|21740.31|21815.29|21735.29|10
1736752220000|2025-01-13 07:10:20|21821.35|21741.35|21826.02|21746.02|21826.02|21746.02|21821.35|21741.35|10
1736752230000|2025-01-13 07:10:30|21824.9|21744.9|21825.48|21745.48|21825.48|21745.48|21822.91|21742.91|10
1736752240000|2025-01-13 07:10:40|21825.3|21745.3|21827.98|21747.98|21827.98|21747.98|21825.3|21745.3|10
1736752250000|2025-01-13 07:10:50|21828.51|21748.51|21829.11|21749.11|21829.28|21749.28|21828.22|21748.22|10
1736752260000|2025-01-13 07:11:00|21829.21|21749.21|21837.35|21757.35|21837.35|21757.35|21829.19|21749.19|10
1736752270000|2025-01-13 07:11:10|21838.51|21758.51|21839.45|21759.45|21839.58|21759.58|21838.51|21758.51|10
1736752280000|2025-01-13 07:11:20|21839.06|21759.06|21836.73|21756.73|21839.06|21759.06|21836.73|21756.73|10
1736752290000|2025-01-13 07:11:30|21836.23|21756.23|21834.26|21754.26|21836.23|21756.23|21833.2|21753.2|10
1736752300000|2025-01-13 07:11:40|21834.24|21754.24|21830.91|21750.91|21834.24|21754.24|21830.82|21750.82|10
1736752310000|2025-01-13 07:11:50|21831.07|21751.07|21830.46|21750.46|21832.39|21752.39|21830.46|21750.46|9
1736752320000|2025-01-13 07:12:00|21830.57|21750.57|21830.74|21750.74|21830.95|21750.95|21830.57|21750.57|10
1736752330000|2025-01-13 07:12:10|21830.89|21750.89|21833.7|21753.7|21833.7|21753.7|21830.89|21750.89|10
1736752340000|2025-01-13 07:12:20|21833.79|21753.79|21832.95|21752.95|21833.79|21753.79|21832.7|21752.7|10
1736752350000|2025-01-13 07:12:30|21832.93|21752.93|21836.91|21756.91|21836.91|21756.91|21831.97|21751.97|10
1736752360000|2025-01-13 07:12:40|21838.11|21758.11|21834.31|21754.31|21838.11|21758.11|21834.31|21754.31|10
1736752370000|2025-01-13 07:12:50|21836.49|21756.49|21837.06|21757.06|21837.06|21757.06|21834.9|21754.9|10
1736752380000|2025-01-13 07:13:00|21837.33|21757.33|21834.68|21754.68|21838.45|21758.45|21834.68|21754.68|10
1736752390000|2025-01-13 07:13:10|21832.99|21752.99|21831.95|21751.95|21833.24|21753.24|21831.72|21751.72|10
1736752400000|2025-01-13 07:13:20|21832.31|21752.31|21831.22|21751.22|21833.79|21753.79|21831.22|21751.22|10
1736752410000|2025-01-13 07:13:30|21830.92|21750.92|21832.48|21752.48|21832.48|21752.48|21830.92|21750.92|10
1736752420000|2025-01-13 07:13:40|21832.74|21752.74|21832.43|21752.43|21832.74|21752.74|21831.46|21751.46|9
1736752430000|2025-01-13 07:13:50|21832.4|21752.4|21833.03|21753.03|21833.03|21753.03|21832.4|21752.4|10
1736752440000|2025-01-13 07:14:00|21834.19|21754.19|21835.96|21755.96|21835.96|21755.96|21834.17|21754.17|8
1736752450000|2025-01-13 07:14:10|21836.52|21756.52|21833.38|21753.38|21836.55|21756.55|21833.38|21753.38|10
1736752460000|2025-01-13 07:14:20|21833.1|21753.1|21830.84|21750.84|21833.1|21753.1|21830.84|21750.84|10
1736752470000|2025-01-13 07:14:30|21829.73|21749.73|21825.31|21745.31|21829.73|21749.73|21825.19|21745.19|10
1736752480000|2025-01-13 07:14:40|21824.8|21744.8|21822.96|21742.96|21824.8|21744.8|21822.91|21742.91|10
1736752490000|2025-01-13 07:14:50|21822.94|21742.94|21821.33|21741.33|21822.94|21742.94|21821.33|21741.33|8
1736752500000|2025-01-13 07:15:00|21821.14|21741.14|21815.81|21735.81|21821.14|21741.14|21815.81|21735.81|10
1736752510000|2025-01-13 07:15:10|21815.64|21735.64|21807.48|21727.48|21816.3|21736.3|21807.48|21727.48|10
1736752520000|2025-01-13 07:15:20|21805.87|21725.87|21804.62|21724.62|21805.87|21725.87|21803.71|21723.71|10
1736752530000|2025-01-13 07:15:30|21804.86|21724.86|21804.24|21724.24|21805.01|21725.01|21803.95|21723.95|10
1736752540000|2025-01-13 07:15:40|21804.29|21724.29|21807.16|21727.16|21807.16|21727.16|21803.98|21723.98|10
1736752550000|2025-01-13 07:15:50|21807.96|21727.96|21809.89|21729.89|21811.06|21731.06|21807.96|21727.96|10
1736752560000|2025-01-13 07:16:00|21810.14|21730.14|21809.07|21729.07|21811.21|21731.21|21809.07|21729.07|10
1736752570000|2025-01-13 07:16:10|21808.83|21728.83|21811.27|21731.27|21811.61|21731.61|21808.59|21728.59|10
1736752580000|2025-01-13 07:16:20|21811.31|21731.31|21813.06|21733.06|21813.91|21733.91|21811.31|21731.31|10
1736752590000|2025-01-13 07:16:30|21813.15|21733.15|21813.94|21733.94|21813.94|21733.94|21813.06|21733.06|10
1736752600000|2025-01-13 07:16:40|21812.69|21732.69|21807.98|21727.98|21812.69|21732.69|21807.98|21727.98|10
1736752610000|2025-01-13 07:16:50|21807.38|21727.38|21805.87|21725.87|21807.66|21727.66|21805.87|21725.87|10
1736752620000|2025-01-13 07:17:00|21806.11|21726.11|21811.79|21731.79|21811.85|21731.85|21806.11|21726.11|10
1736752630000|2025-01-13 07:17:10|21812.03|21732.03|21809.21|21729.21|21812.56|21732.56|21809.21|21729.21|10
1736752640000|2025-01-13 07:17:20|21809.4|21729.4|21807.84|21727.84|21809.85|21729.85|21807.84|21727.84|10
1736752650000|2025-01-13 07:17:30|21808.22|21728.22|21812.71|21732.71|21812.71|21732.71|21808.22|21728.22|10
1736752660000|2025-01-13 07:17:40|21813.47|21733.47|21818.96|21738.96|21818.96|21738.96|21813.47|21733.47|10
1736752670000|2025-01-13 07:17:50|21819.82|21739.82|21821.77|21741.77|21821.94|21741.94|21819.82|21739.82|10
1736752680000|2025-01-13 07:18:00|21822.19|21742.19|21823.56|21743.56|21824.16|21744.16|21822.19|21742.19|10
1736752690000|2025-01-13 07:18:10|21823.6|21743.6|21825.12|21745.12|21825.46|21745.46|21823.6|21743.6|10
1736752700000|2025-01-13 07:18:20|21825.91|21745.91|21824.5|21744.5|21825.91|21745.91|21824.06|21744.06|10
1736752710000|2025-01-13 07:18:30|21824.72|21744.72|21828.38|21748.38|21828.38|21748.38|21824.58|21744.58|8
1736752720000|2025-01-13 07:18:40|21830.16|21750.16|21833.09|21753.09|21833.11|21753.11|21829.6|21749.6|10
1736752730000|2025-01-13 07:18:50|21833.18|21753.18|21833.28|21753.28|21833.36|21753.36|21832.61|21752.61|8
1736752740000|2025-01-13 07:19:00|21832.41|21752.41|21835.91|21755.91|21835.91|21755.91|21831.19|21751.19|10
1736752750000|2025-01-13 07:19:10|21835.34|21755.34|21837.5|21757.5|21837.5|21757.5|21835.3|21755.3|10
1736752760000|2025-01-13 07:19:20|21837.74|21757.74|21839.9|21759.9|21839.9|21759.9|21837.74|21757.74|10
1736752770000|2025-01-13 07:19:30|21839.88|21759.88|21839.58|21759.58|21839.88|21759.88|21839.58|21759.58|10
1736752780000|2025-01-13 07:19:40|21838.92|21758.92|21835.53|21755.53|21838.92|21758.92|21835.53|21755.53|10
1736752790000|2025-01-13 07:19:50|21834.83|21754.83|21829.09|21749.09|21834.85|21754.85|21829.09|21749.09|10
1736752800000|2025-01-13 07:20:00|21828.67|21748.67|21827.19|21747.19|21828.67|21748.67|21827.19|21747.19|8
1736752810000|2025-01-13 07:20:10|21827.12|21747.12|21826.85|21746.85|21827.12|21747.12|21824.4|21744.4|10
1736752820000|2025-01-13 07:20:20|21827.37|21747.37|21828.32|21748.32|21829.72|21749.72|21827.37|21747.37|10
1736752830000|2025-01-13 07:20:30|21828.29|21748.29|21827.41|21747.41|21828.29|21748.29|21827.23|21747.23|9
1736752840000|2025-01-13 07:20:40|21827.82|21747.82|21832.27|21752.27|21832.27|21752.27|21827.82|21747.82|10
1736752850000|2025-01-13 07:20:50|21832.47|21752.47|21833.04|21753.04|21833.26|21753.26|21832.47|21752.47|10
1736752860000|2025-01-13 07:21:00|21833.24|21753.24|21835.32|21755.32|21835.67|21755.67|21833.01|21753.01|10
1736752870000|2025-01-13 07:21:10|21835.58|21755.58|21835.77|21755.77|21836.99|21756.99|21835.55|21755.55|10
1736752880000|2025-01-13 07:21:20|21835.98|21755.98|21830.86|21750.86|21836.37|21756.37|21829.82|21749.82|10
1736752890000|2025-01-13 07:21:30|21831|21751|21823.78|21743.78|21831.28|21751.28|21823.78|21743.78|10
1736752900000|2025-01-13 07:21:40|21823.83|21743.83|21824.37|21744.37|21824.37|21744.37|21823.5|21743.5|10
1736752910000|2025-01-13 07:21:50|21824.4|21744.4|21829.61|21749.61|21829.61|21749.61|21824.4|21744.4|10
1736752920000|2025-01-13 07:22:00|21831.09|21751.09|21831.71|21751.71|21831.71|21751.71|21828.53|21748.53|10
1736752930000|2025-01-13 07:22:10|21831.46|21751.46|21833.49|21753.49|21833.78|21753.78|21831.46|21751.46|10
1736752940000|2025-01-13 07:22:20|21833.64|21753.64|21835.78|21755.78|21836.23|21756.23|21833.64|21753.64|9
1736752950000|2025-01-13 07:22:30|21835.3|21755.3|21836.81|21756.81|21836.81|21756.81|21835.3|21755.3|9
1736752960000|2025-01-13 07:22:40|21836.72|21756.72|21840.01|21760.01|21840.01|21760.01|21836.44|21756.44|9
1736752970000|2025-01-13 07:22:50|21840.1|21760.1|21843.3|21763.3|21843.3|21763.3|21840.1|21760.1|10
1736752980000|2025-01-13 07:23:00|21843.39|21763.39|21844.09|21764.09|21845.07|21765.07|21843.39|21763.39|10
1736752990000|2025-01-13 07:23:10|21844.13|21764.13|21844.56|21764.56|21844.6|21764.6|21843.52|21763.52|10
1736753000000|2025-01-13 07:23:20|21844.15|21764.15|21842.36|21762.36|21844.15|21764.15|21842.1|21762.1|10
1736753010000|2025-01-13 07:23:30|21842.46|21762.46|21842.65|21762.65|21843.18|21763.18|21842.46|21762.46|9
1736753020000|2025-01-13 07:23:40|21842.45|21762.45|21842.52|21762.52|21843.19|21763.19|21842.05|21762.05|10
1736753030000|2025-01-13 07:23:50|21842.43|21762.43|21842.81|21762.81|21842.81|21762.81|21841.82|21761.82|10
1736753040000|2025-01-13 07:24:00|21843|21763|21843.43|21763.43|21843.43|21763.43|21842.72|21762.72|10
1736753050000|2025-01-13 07:24:10|21844|21764|21843.42|21763.42|21844.33|21764.33|21842.73|21762.73|10
1736753060000|2025-01-13 07:24:20|21843.7|21763.7|21842.85|21762.85|21843.7|21763.7|21842.85|21762.85|10
1736753070000|2025-01-13 07:24:30|21842.69|21762.69|21842.81|21762.81|21842.82|21762.82|21842.48|21762.48|10
1736753080000|2025-01-13 07:24:40|21842.99|21762.99|21846.01|21766.01|21846.01|21766.01|21842.99|21762.99|10
1736753090000|2025-01-13 07:24:50|21846.23|21766.23|21848.13|21768.13|21848.13|21768.13|21846.23|21766.23|10
1736753100000|2025-01-13 07:25:00|21848.1|21768.1|21849.49|21769.49|21849.49|21769.49|21848.04|21768.04|10
1736753110000|2025-01-13 07:25:10|21849.48|21769.48|21851.34|21771.34|21851.34|21771.34|21849.48|21769.48|9
1736753120000|2025-01-13 07:25:20|21851.43|21771.43|21854.82|21774.82|21854.82|21774.82|21851.37|21771.37|10
1736753130000|2025-01-13 07:25:30|21855.11|21775.11|21858.53|21778.53|21858.78|21778.78|21855.11|21775.11|9
1736753140000|2025-01-13 07:25:40|21860.08|21780.08|21862.48|21782.48|21863.35|21783.35|21860.08|21780.08|10
1736753150000|2025-01-13 07:25:50|21862.39|21782.39|21860.83|21780.83|21862.39|21782.39|21860.8|21780.8|10
1736753160000|2025-01-13 07:26:00|21860.88|21780.88|21860.57|21780.57|21861.13|21781.13|21860.43|21780.43|10
1736753170000|2025-01-13 07:26:10|21860.68|21780.68|21860.15|21780.15|21860.68|21780.68|21860.15|21780.15|10
1736753180000|2025-01-13 07:26:20|21860.1|21780.1|21860.74|21780.74|21860.74|21780.74|21859.93|21779.93|9
1736753190000|2025-01-13 07:26:30|21861.42|21781.42|21860.6|21780.6|21861.69|21781.69|21860.59|21780.59|10
1736753200000|2025-01-13 07:26:40|21860.64|21780.64|21860.55|21780.55|21861.42|21781.42|21860.55|21780.55|10
1736753210000|2025-01-13 07:26:50|21860.4|21780.4|21859.96|21779.96|21861.16|21781.16|21859.96|21779.96|10
1736753220000|2025-01-13 07:27:00|21859.95|21779.95|21862.8|21782.8|21862.8|21782.8|21859.44|21779.44|10
1736753230000|2025-01-13 07:27:10|21862.87|21782.87|21863.43|21783.43|21863.43|21783.43|21862.4|21782.4|10
1736753240000|2025-01-13 07:27:20|21863.53|21783.53|21864.99|21784.99|21864.99|21784.99|21863.51|21783.51|10
1736753250000|2025-01-13 07:27:30|21865.08|21785.08|21863.92|21783.92|21865.36|21785.36|21863.92|21783.92|9
1736753260000|2025-01-13 07:27:40|21863.87|21783.87|21865.26|21785.26|21865.26|21785.26|21863.73|21783.73|10
1736753270000|2025-01-13 07:27:50|21865.4|21785.4|21865.61|21785.61|21865.73|21785.73|21865.34|21785.34|10
1736753280000|2025-01-13 07:28:00|21865.56|21785.56|21866.83|21786.83|21866.83|21786.83|21865.35|21785.35|10
1736753290000|2025-01-13 07:28:10|21867.27|21787.27|21867.77|21787.77|21868.05|21788.05|21867.27|21787.27|9
1736753300000|2025-01-13 07:28:20|21868.06|21788.06|21868.7|21788.7|21868.7|21788.7|21868.01|21788.01|9
1736753310000|2025-01-13 07:28:30|21868.79|21788.79|21871.89|21791.89|21871.89|21791.89|21868.77|21788.77|10
1736753320000|2025-01-13 07:28:40|21872.18|21792.18|21872.59|21792.59|21872.59|21792.59|21872.1|21792.1|10
1736753330000|2025-01-13 07:28:50|21872.7|21792.7|21873|21793|21873.02|21793.02|21872.62|21792.62|9
1736753340000|2025-01-13 07:29:00|21873.06|21793.06|21873.52|21793.52|21873.52|21793.52|21873.06|21793.06|10
1736753350000|2025-01-13 07:29:10|21873.55|21793.55|21873.49|21793.49|21873.55|21793.55|21873.38|21793.38|6
1736753360000|2025-01-13 07:29:20|21873.06|21793.06|21871.26|21791.26|21873.22|21793.22|21871.26|21791.26|10
1736753370000|2025-01-13 07:29:30|21871.16|21791.16|21872.93|21792.93|21873.03|21793.03|21871.16|21791.16|8
1736753380000|2025-01-13 07:29:40|21872.74|21792.74|21871.82|21791.82|21872.79|21792.79|21871.82|21791.82|8
1736753390000|2025-01-13 07:29:50|21871.99|21791.99|21871.25|21791.25|21871.99|21791.99|21871.25|21791.25|10
1736753400000|2025-01-13 07:30:00|21871.21|21791.21|21870.38|21790.38|21871.21|21791.21|21870.38|21790.38|10
1736753410000|2025-01-13 07:30:10|21870.05|21790.05|21867.93|21787.93|21870.05|21790.05|21866.64|21786.64|10
1736753420000|2025-01-13 07:30:20|21867.94|21787.94|21864.61|21784.61|21867.94|21787.94|21864.23|21784.23|10
1736753430000|2025-01-13 07:30:30|21864.67|21784.67|21865.18|21785.18|21865.58|21785.58|21864.58|21784.58|10
1736753440000|2025-01-13 07:30:40|21865.19|21785.19|21865.37|21785.37|21865.5|21785.5|21864.37|21784.37|10
1736753450000|2025-01-13 07:30:50|21864.59|21784.59|21862.1|21782.1|21864.59|21784.59|21862.1|21782.1|9
1736753460000|2025-01-13 07:31:00|21862.18|21782.18|21860.44|21780.44|21862.18|21782.18|21860.44|21780.44|9
1736753470000|2025-01-13 07:31:10|21860.26|21780.26|21859.79|21779.79|21860.98|21780.98|21859.79|21779.79|10
1736753480000|2025-01-13 07:31:20|21859.78|21779.78|21858.59|21778.59|21859.87|21779.87|21858.59|21778.59|9
1736753490000|2025-01-13 07:31:30|21857.95|21777.95|21856.13|21776.13|21857.95|21777.95|21856.13|21776.13|10
1736753500000|2025-01-13 07:31:40|21856.19|21776.19|21851.39|21771.39|21856.19|21776.19|21851.39|21771.39|10
1736753510000|2025-01-13 07:31:50|21851.41|21771.41|21849.47|21769.47|21851.41|21771.41|21848.56|21768.56|10
1736753520000|2025-01-13 07:32:00|21849.67|21769.67|21849.29|21769.29|21850.05|21770.05|21849.29|21769.29|9
1736753530000|2025-01-13 07:32:10|21848.69|21768.69|21853.09|21773.09|21853.09|21773.09|21847.96|21767.96|10
1736753540000|2025-01-13 07:32:20|21853.91|21773.91|21856.5|21776.5|21856.5|21776.5|21853.91|21773.91|10
1736753550000|2025-01-13 07:32:30|21856.63|21776.63|21860.75|21780.75|21860.75|21780.75|21856.63|21776.63|10
1736753560000|2025-01-13 07:32:40|21860.88|21780.88|21866.04|21786.04|21866.04|21786.04|21860.88|21780.88|10
1736753570000|2025-01-13 07:32:50|21866.08|21786.08|21864.86|21784.86|21866.11|21786.11|21864.86|21784.86|10
1736753580000|2025-01-13 07:33:00|21864.42|21784.42|21863.9|21783.9|21864.42|21784.42|21863.5|21783.5|10
1736753590000|2025-01-13 07:33:10|21863.93|21783.93|21862.76|21782.76|21863.93|21783.93|21862.2|21782.2|10
1736753600000|2025-01-13 07:33:20|21862.9|21782.9|21866.75|21786.75|21866.83|21786.83|21862.9|21782.9|10
1736753610000|2025-01-13 07:33:30|21866.71|21786.71|21867.43|21787.43|21867.43|21787.43|21866.71|21786.71|9
1736753620000|2025-01-13 07:33:40|21867.38|21787.38|21866.71|21786.71|21867.45|21787.45|21866.71|21786.71|10
1736753630000|2025-01-13 07:33:50|21866.61|21786.61|21864.97|21784.97|21866.61|21786.61|21864.23|21784.23|10
1736753640000|2025-01-13 07:34:00|21864.88|21784.88|21866.7|21786.7|21866.7|21786.7|21864.88|21784.88|9
1736753650000|2025-01-13 07:34:10|21866.98|21786.98|21868.39|21788.39|21868.39|21788.39|21866.98|21786.98|10
1736753660000|2025-01-13 07:34:20|21869.27|21789.27|21870.94|21790.94|21871.17|21791.17|21869.27|21789.27|10
1736753670000|2025-01-13 07:34:30|21870.92|21790.92|21868.97|21788.97|21870.92|21790.92|21868.97|21788.97|9
1736753680000|2025-01-13 07:34:40|21868.99|21788.99|21868.52|21788.52|21869.15|21789.15|21868.52|21788.52|10
1736753690000|2025-01-13 07:34:50|21868.49|21788.49|21869.14|21789.14|21869.35|21789.35|21868.49|21788.49|10
1736753700000|2025-01-13 07:35:00|21869.11|21789.11|21869.33|21789.33|21869.61|21789.61|21869.09|21789.09|10
1736753710000|2025-01-13 07:35:10|21869.66|21789.66|21875.95|21795.95|21875.95|21795.95|21869.66|21789.66|10
1736753720000|2025-01-13 07:35:20|21876.42|21796.42|21880|21800|21880|21800|21875.93|21795.93|10
1736753730000|2025-01-13 07:35:30|21881.29|21801.29|21888.67|21808.67|21888.73|21808.73|21881.29|21801.29|10
1736753740000|2025-01-13 07:35:40|21889.03|21809.03|21890.16|21810.16|21890.33|21810.33|21889.03|21809.03|10
1736753750000|2025-01-13 07:35:50|21890.18|21810.18|21891.17|21811.17|21891.45|21811.45|21890.18|21810.18|10
1736753760000|2025-01-13 07:36:00|21890.94|21810.94|21895.89|21815.89|21896.65|21816.65|21890.94|21810.94|9
1736753770000|2025-01-13 07:36:10|21897.44|21817.44|21901.37|21821.37|21901.37|21821.37|21897.44|21817.44|10
1736753780000|2025-01-13 07:36:20|21901.8|21821.8|21901.76|21821.76|21902.76|21822.76|21901.76|21821.76|10
1736753790000|2025-01-13 07:36:30|21902.55|21822.55|21903.51|21823.51|21904.23|21824.23|21902.55|21822.55|10
1736753800000|2025-01-13 07:36:40|21903.47|21823.47|21902.69|21822.69|21903.47|21823.47|21902.5|21822.5|10
1736753810000|2025-01-13 07:36:50|21902.83|21822.83|21903.22|21823.22|21903.96|21823.96|21902.75|21822.75|10
1736753820000|2025-01-13 07:37:00|21902.77|21822.77|21907.42|21827.42|21907.42|21827.42|21902.42|21822.42|9
1736753830000|2025-01-13 07:37:10|21907.3|21827.3|21909.48|21829.48|21909.48|21829.48|21907.3|21827.3|10
1736753840000|2025-01-13 07:37:20|21909.26|21829.26|21908.09|21828.09|21909.26|21829.26|21908.09|21828.09|10
1736753850000|2025-01-13 07:37:30|21908.12|21828.12|21906.94|21826.94|21908.12|21828.12|21906.94|21826.94|10
1736753860000|2025-01-13 07:37:40|21906.93|21826.93|21905.66|21825.66|21906.93|21826.93|21905.27|21825.27|9
1736753870000|2025-01-13 07:37:50|21905.61|21825.61|21905.19|21825.19|21905.61|21825.61|21903.88|21823.88|10
1736753880000|2025-01-13 07:38:00|21905.16|21825.16|21908.4|21828.4|21908.4|21828.4|21905.11|21825.11|10
1736753890000|2025-01-13 07:38:10|21908.28|21828.28|21909.29|21829.29|21909.29|21829.29|21908.19|21828.19|9
1736753900000|2025-01-13 07:38:20|21909.35|21829.35|21908.27|21828.27|21909.43|21829.43|21908.15|21828.15|10
1736753910000|2025-01-13 07:38:30|21908.43|21828.43|21907.8|21827.8|21908.59|21828.59|21907.8|21827.8|10
1736753920000|2025-01-13 07:38:40|21907.85|21827.85|21906.13|21826.13|21907.85|21827.85|21906.13|21826.13|10
1736753930000|2025-01-13 07:38:50|21906.17|21826.17|21906.93|21826.93|21906.97|21826.97|21905.95|21825.95|10
1736753940000|2025-01-13 07:39:00|21905.78|21825.78|21905.51|21825.51|21905.78|21825.78|21905.14|21825.14|9
1736753950000|2025-01-13 07:39:10|21905.24|21825.24|21900.63|21820.63|21905.24|21825.24|21900.63|21820.63|10
1736753960000|2025-01-13 07:39:20|21900.21|21820.21|21897.39|21817.39|21900.21|21820.21|21897.39|21817.39|10
1736753970000|2025-01-13 07:39:30|21897.34|21817.34|21897.41|21817.41|21898.4|21818.4|21897.11|21817.11|10
1736753980000|2025-01-13 07:39:40|21897.17|21817.17|21896.23|21816.23|21897.85|21817.85|21896.23|21816.23|10
1736753990000|2025-01-13 07:39:50|21896.15|21816.15|21893.3|21813.3|21896.15|21816.15|21893.27|21813.27|10
1736754000000|2025-01-13 07:40:00|21893.23|21813.23|21894.52|21814.52|21894.52|21814.52|21892.88|21812.88|10
1736754010000|2025-01-13 07:40:10|21894.54|21814.54|21893.24|21813.24|21894.54|21814.54|21892.85|21812.85|10
1736754020000|2025-01-13 07:40:20|21893.54|21813.54|21892.35|21812.35|21893.89|21813.89|21890.89|21810.89|10
1736754030000|2025-01-13 07:40:30|21893.35|21813.35|21886.85|21806.85|21893.35|21813.35|21886.85|21806.85|9
1736754040000|2025-01-13 07:40:40|21886.17|21806.17|21883.31|21803.31|21886.17|21806.17|21883.21|21803.21|10
1736754050000|2025-01-13 07:40:50|21883.26|21803.26|21883.59|21803.59|21883.8|21803.8|21882.69|21802.69|10
1736754060000|2025-01-13 07:41:00|21884.42|21804.42|21888.23|21808.23|21888.23|21808.23|21884.03|21804.03|10
1736754070000|2025-01-13 07:41:10|21888.5|21808.5|21888.23|21808.23|21888.68|21808.68|21888.09|21808.09|9
1736754080000|2025-01-13 07:41:20|21888.09|21808.09|21888.21|21808.21|21889.01|21809.01|21887.37|21807.37|10
1736754090000|2025-01-13 07:41:30|21887.48|21807.48|21886.23|21806.23|21887.48|21807.48|21886.18|21806.18|10
1736754100000|2025-01-13 07:41:40|21886.68|21806.68|21885.27|21805.27|21886.73|21806.73|21885.18|21805.18|9
1736754110000|2025-01-13 07:41:50|21885.18|21805.18|21888.06|21808.06|21888.06|21808.06|21885.18|21805.18|10
1736754120000|2025-01-13 07:42:00|21888.05|21808.05|21889|21809|21889.54|21809.54|21888.05|21808.05|10
1736754130000|2025-01-13 07:42:10|21888.97|21808.97|21888.24|21808.24|21889.39|21809.39|21888.24|21808.24|10
1736754140000|2025-01-13 07:42:20|21888.43|21808.43|21889.18|21809.18|21889.18|21809.18|21888.35|21808.35|9
1736754150000|2025-01-13 07:42:30|21888.99|21808.99|21890.98|21810.98|21890.98|21810.98|21888.99|21808.99|10
1736754160000|2025-01-13 07:42:40|21890.99|21810.99|21891.36|21811.36|21891.36|21811.36|21890.25|21810.25|8
1736754170000|2025-01-13 07:42:50|21891.8|21811.8|21893.02|21813.02|21893.02|21813.02|21891.8|21811.8|10
1736754180000|2025-01-13 07:43:00|21893.03|21813.03|21892.76|21812.76|21893.03|21813.03|21892.31|21812.31|10
1736754190000|2025-01-13 07:43:10|21893.43|21813.43|21894.75|21814.75|21894.75|21814.75|21893.43|21813.43|10
1736754200000|2025-01-13 07:43:20|21894.86|21814.86|21895.08|21815.08|21895.22|21815.22|21894.86|21814.86|9
1736754210000|2025-01-13 07:43:30|21894.69|21814.69|21894.64|21814.64|21894.75|21814.75|21893.97|21813.97|10
1736754220000|2025-01-13 07:43:40|21894.59|21814.59|21894.85|21814.85|21894.91|21814.91|21894.54|21814.54|9
1736754230000|2025-01-13 07:43:50|21894.84|21814.84|21895.4|21815.4|21896.63|21816.63|21894.84|21814.84|10
1736754240000|2025-01-13 07:44:00|21895.25|21815.25|21895.11|21815.11|21895.25|21815.25|21894.2|21814.2|9
1736754250000|2025-01-13 07:44:10|21895.12|21815.12|21896.13|21816.13|21896.35|21816.35|21895.09|21815.09|8
1736754260000|2025-01-13 07:44:20|21896.32|21816.32|21895.39|21815.39|21896.99|21816.99|21895.39|21815.39|10
1736754270000|2025-01-13 07:44:30|21895.46|21815.46|21894.51|21814.51|21895.48|21815.48|21894.5|21814.5|10
1736754280000|2025-01-13 07:44:40|21894.45|21814.45|21891.91|21811.91|21894.53|21814.53|21891.91|21811.91|10
1736754290000|2025-01-13 07:44:50|21891.76|21811.76|21890.78|21810.78|21891.76|21811.76|21890.78|21810.78|9
1736754300000|2025-01-13 07:45:00|21890.32|21810.32|21887.45|21807.45|21890.32|21810.32|21887.45|21807.45|10
1736754310000|2025-01-13 07:45:10|21887.33|21807.33|21885.72|21805.72|21887.33|21807.33|21885.72|21805.72|10
1736754320000|2025-01-13 07:45:20|21885.5|21805.5|21884.11|21804.11|21885.5|21805.5|21884.11|21804.11|9
1736754330000|2025-01-13 07:45:30|21883.67|21803.67|21879.16|21799.16|21883.67|21803.67|21879.16|21799.16|10
1736754340000|2025-01-13 07:45:40|21879.17|21799.17|21879.23|21799.23|21880.02|21800.02|21879.08|21799.08|10
1736754350000|2025-01-13 07:45:50|21879.43|21799.43|21878.53|21798.53|21879.6|21799.6|21878.53|21798.53|10
1736754360000|2025-01-13 07:46:00|21878.48|21798.48|21877.06|21797.06|21878.48|21798.48|21877.06|21797.06|10
1736754370000|2025-01-13 07:46:10|21876.86|21796.86|21872.63|21792.63|21877.08|21797.08|21872.63|21792.63|10
1736754380000|2025-01-13 07:46:20|21872.08|21792.08|21872.2|21792.2|21872.2|21792.2|21871|21791|10
1736754390000|2025-01-13 07:46:30|21872.37|21792.37|21872.54|21792.54|21872.54|21792.54|21870.22|21790.22|10
1736754400000|2025-01-13 07:46:40|21872.64|21792.64|21874.91|21794.91|21874.91|21794.91|21872.64|21792.64|10
1736754410000|2025-01-13 07:46:50|21874.93|21794.93|21876.73|21796.73|21876.73|21796.73|21874.93|21794.93|9
1736754420000|2025-01-13 07:47:00|21876.41|21796.41|21873.75|21793.75|21876.56|21796.56|21873.75|21793.75|10
1736754430000|2025-01-13 07:47:10|21873.55|21793.55|21869.02|21789.02|21873.55|21793.55|21868.34|21788.34|10
1736754440000|2025-01-13 07:47:20|21869.11|21789.11|21870.13|21790.13|21870.31|21790.31|21869.11|21789.11|10
1736754450000|2025-01-13 07:47:30|21870.69|21790.69|21872.08|21792.08|21872.08|21792.08|21870.57|21790.57|10
1736754460000|2025-01-13 07:47:40|21872.19|21792.19|21872.44|21792.44|21873.17|21793.17|21872.19|21792.19|10
1736754470000|2025-01-13 07:47:50|21872.43|21792.43|21873.34|21793.34|21873.34|21793.34|21872.43|21792.43|9
1736754480000|2025-01-13 07:48:00|21874.15|21794.15|21874.29|21794.29|21874.93|21794.93|21874.07|21794.07|10
1736754490000|2025-01-13 07:48:10|21874.42|21794.42|21869.91|21789.91|21874.44|21794.44|21869.91|21789.91|10
1736754500000|2025-01-13 07:48:20|21869.69|21789.69|21867.71|21787.71|21869.69|21789.69|21867.14|21787.14|10
1736754510000|2025-01-13 07:48:30|21867.78|21787.78|21868.93|21788.93|21869.1|21789.1|21867.41|21787.41|10
1736754520000|2025-01-13 07:48:40|21868.99|21788.99|21866.75|21786.75|21869.22|21789.22|21866.75|21786.75|10
1736754530000|2025-01-13 07:48:50|21866.35|21786.35|21861.6|21781.6|21866.35|21786.35|21861.58|21781.58|10
1736754540000|2025-01-13 07:49:00|21861.65|21781.65|21858.01|21778.01|21861.65|21781.65|21858.01|21778.01|10
1736754550000|2025-01-13 07:49:10|21857.54|21777.54|21855.62|21775.62|21857.54|21777.54|21855.45|21775.45|9
1736754560000|2025-01-13 07:49:20|21855.38|21775.38|21852.44|21772.44|21855.38|21775.38|21852.44|21772.44|10
1736754570000|2025-01-13 07:49:30|21852.24|21772.24|21851.92|21771.92|21852.24|21772.24|21851.5|21771.5|10
1736754580000|2025-01-13 07:49:40|21852|21772|21844.39|21764.39|21852|21772|21844.39|21764.39|9
1736754590000|2025-01-13 07:49:50|21844.3|21764.3|21846.07|21766.07|21846.07|21766.07|21844.3|21764.3|10
1736754600000|2025-01-13 07:50:00|21846.58|21766.58|21844.77|21764.77|21848.28|21768.28|21844.77|21764.77|10
1736754610000|2025-01-13 07:50:10|21844.7|21764.7|21838.29|21758.29|21844.7|21764.7|21838.29|21758.29|10
1736754620000|2025-01-13 07:50:20|21837.99|21757.99|21837.77|21757.77|21837.99|21757.99|21837.5|21757.5|9
1736754630000|2025-01-13 07:50:30|21837.4|21757.4|21837.56|21757.56|21837.56|21757.56|21836.83|21756.83|10
1736754640000|2025-01-13 07:50:40|21838.35|21758.35|21843.69|21763.69|21843.69|21763.69|21838.35|21758.35|10
1736754650000|2025-01-13 07:50:50|21843.87|21763.87|21848.14|21768.14|21848.14|21768.14|21843.87|21763.87|10
1736754660000|2025-01-13 07:51:00|21848.28|21768.28|21851.39|21771.39|21851.39|21771.39|21848.28|21768.28|10
1736754670000|2025-01-13 07:51:10|21851.63|21771.63|21850.21|21770.21|21852.58|21772.58|21850.21|21770.21|10
1736754680000|2025-01-13 07:51:20|21850.16|21770.16|21848.51|21768.51|21850.16|21770.16|21848.24|21768.24|10
1736754690000|2025-01-13 07:51:30|21847.87|21767.87|21845.77|21765.77|21847.87|21767.87|21845.77|21765.77|10
1736754700000|2025-01-13 07:51:40|21845.74|21765.74|21846.13|21766.13|21846.13|21766.13|21845.74|21765.74|9
1736754710000|2025-01-13 07:51:50|21846.17|21766.17|21846.43|21766.43|21846.46|21766.46|21845.27|21765.27|9
1736754720000|2025-01-13 07:52:00|21846.46|21766.46|21845.63|21765.63|21846.53|21766.53|21845.35|21765.35|10
1736754730000|2025-01-13 07:52:10|21845.52|21765.52|21847.29|21767.29|21847.29|21767.29|21845.38|21765.38|8
1736754740000|2025-01-13 07:52:20|21847.57|21767.57|21846.81|21766.81|21847.57|21767.57|21846.81|21766.81|9
1736754750000|2025-01-13 07:52:30|21846.34|21766.34|21846|21766|21846.52|21766.52|21846|21766|10
1736754760000|2025-01-13 07:52:40|21846.07|21766.07|21846.76|21766.76|21847.17|21767.17|21846.07|21766.07|9
1736754770000|2025-01-13 07:52:50|21846.65|21766.65|21846.89|21766.89|21847.5|21767.5|21846.65|21766.65|10
1736754780000|2025-01-13 07:53:00|21846.84|21766.84|21845.83|21765.83|21847.05|21767.05|21845.83|21765.83|10
1736754790000|2025-01-13 07:53:10|21845.3|21765.3|21844.47|21764.47|21845.3|21765.3|21842.65|21762.65|10
1736754800000|2025-01-13 07:53:20|21844.61|21764.61|21845.87|21765.87|21845.87|21765.87|21844.61|21764.61|10
1736754810000|2025-01-13 07:53:30|21845.88|21765.88|21846.35|21766.35|21846.55|21766.55|21845.8|21765.8|10
1736754820000|2025-01-13 07:53:40|21846.15|21766.15|21843.74|21763.74|21846.15|21766.15|21843.74|21763.74|10
1736754830000|2025-01-13 07:53:50|21843.64|21763.64|21845.6|21765.6|21845.6|21765.6|21843.59|21763.59|10
1736754840000|2025-01-13 07:54:00|21845.71|21765.71|21844.43|21764.43|21845.71|21765.71|21844.43|21764.43|10
1736754850000|2025-01-13 07:54:10|21844.41|21764.41|21842.74|21762.74|21844.41|21764.41|21842.54|21762.54|10
1736754860000|2025-01-13 07:54:20|21842.65|21762.65|21841.32|21761.32|21842.65|21762.65|21841.32|21761.32|10
1736754870000|2025-01-13 07:54:30|21841.15|21761.15|21841.65|21761.65|21841.65|21761.65|21840.92|21760.92|10
1736754880000|2025-01-13 07:54:40|21841.69|21761.69|21844.2|21764.2|21844.2|21764.2|21841.69|21761.69|10
1736754890000|2025-01-13 07:54:50|21844.75|21764.75|21846.5|21766.5|21846.5|21766.5|21844.75|21764.75|10
1736754900000|2025-01-13 07:55:00|21846.55|21766.55|21847.08|21767.08|21847.09|21767.09|21846.53|21766.53|8
1736754910000|2025-01-13 07:55:10|21847.18|21767.18|21847.75|21767.75|21847.95|21767.95|21846.65|21766.65|9
1736754920000|2025-01-13 07:55:20|21847.62|21767.62|21848.11|21768.11|21848.23|21768.23|21847.62|21767.62|10
1736754930000|2025-01-13 07:55:30|21848.25|21768.25|21846.79|21766.79|21848.45|21768.45|21846.79|21766.79|10
1736754940000|2025-01-13 07:55:40|21846.86|21766.86|21847.34|21767.34|21847.39|21767.39|21846.86|21766.86|9
1736754950000|2025-01-13 07:55:50|21847.36|21767.36|21846.21|21766.21|21847.39|21767.39|21846.21|21766.21|10
1736754960000|2025-01-13 07:56:00|21845.36|21765.36|21844.91|21764.91|21845.36|21765.36|21844.89|21764.89|10
1736754970000|2025-01-13 07:56:10|21844.85|21764.85|21845.3|21765.3|21845.3|21765.3|21844.57|21764.57|9
1736754980000|2025-01-13 07:56:20|21845.34|21765.34|21845.02|21765.02|21845.85|21765.85|21844.97|21764.97|9
1736754990000|2025-01-13 07:56:30|21845.15|21765.15|21845.54|21765.54|21845.56|21765.56|21845.15|21765.15|9
1736755000000|2025-01-13 07:56:40|21845.34|21765.34|21844.48|21764.48|21845.34|21765.34|21844.42|21764.42|9
1736755010000|2025-01-13 07:56:50|21844.78|21764.78|21844.46|21764.46|21845.34|21765.34|21844.33|21764.33|10
1736755020000|2025-01-13 07:57:00|21844.47|21764.47|21844.99|21764.99|21844.99|21764.99|21843.96|21763.96|9
1736755030000|2025-01-13 07:57:10|21845.05|21765.05|21845.55|21765.55|21845.76|21765.76|21844.53|21764.53|9
1736755040000|2025-01-13 07:57:20|21845.91|21765.91|21846.37|21766.37|21846.59|21766.59|21845.91|21765.91|9
1736755050000|2025-01-13 07:57:30|21846.25|21766.25|21845.74|21765.74|21846.25|21766.25|21845.56|21765.56|10
1736755060000|2025-01-13 07:57:40|21846.29|21766.29|21844.71|21764.71|21846.75|21766.75|21844.71|21764.71|10
1736755070000|2025-01-13 07:57:50|21844.81|21764.81|21843.04|21763.04|21844.81|21764.81|21843.04|21763.04|9
1736755080000|2025-01-13 07:58:00|21842.95|21762.95|21841.98|21761.98|21842.95|21762.95|21841.98|21761.98|10
1736755090000|2025-01-13 07:58:10|21841.2|21761.2|21839.37|21759.37|21841.2|21761.2|21839.37|21759.37|9
1736755100000|2025-01-13 07:58:20|21839.45|21759.45|21839.34|21759.34|21839.45|21759.45|21838.89|21758.89|8
1736755110000|2025-01-13 07:58:30|21838.79|21758.79|21838.41|21758.41|21838.96|21758.96|21838.41|21758.41|10
1736755120000|2025-01-13 07:58:40|21838.38|21758.38|21838.36|21758.36|21838.88|21758.88|21838.3|21758.3|10
1736755130000|2025-01-13 07:58:50|21837.76|21757.76|21836.23|21756.23|21837.76|21757.76|21835.89|21755.89|10
1736755140000|2025-01-13 07:59:00|21836.17|21756.17|21835.32|21755.32|21836.17|21756.17|21835.16|21755.16|9
1736755150000|2025-01-13 07:59:10|21835.4|21755.4|21834.8|21754.8|21835.81|21755.81|21834.52|21754.52|9
1736755160000|2025-01-13 07:59:20|21834.81|21754.81|21836.22|21756.22|21836.22|21756.22|21834.81|21754.81|10
1736755170000|2025-01-13 07:59:30|21836.24|21756.24|21837.3|21757.3|21837.67|21757.67|21836.24|21756.24|9
1736755180000|2025-01-13 07:59:40|21837.93|21757.93|21839.54|21759.54|21839.54|21759.54|21837.93|21757.93|10
1736755190000|2025-01-13 07:59:50|21839.59|21759.59|21840.52|21760.52|21840.52|21760.52|21839.25|21759.25|9
1736755200000|2025-01-13 08:00:00|21841.2|21761.2|21844.87|21764.87|21844.87|21764.87|21841.2|21761.2|10
1736755210000|2025-01-13 08:00:10|21845.2|21765.2|21849.55|21769.55|21849.8|21769.8|21845.2|21765.2|10
1736755220000|2025-01-13 08:00:20|21849.44|21769.44|21845.25|21765.25|21849.44|21769.44|21844.42|21764.42|10
1736755230000|2025-01-13 08:00:30|21845.52|21765.52|21845.8|21765.8|21847.17|21767.17|21845.52|21765.52|10
1736755240000|2025-01-13 08:00:40|21845.83|21765.83|21845.47|21765.47|21845.83|21765.83|21845.21|21765.21|10
1736755250000|2025-01-13 08:00:50|21844.98|21764.98|21841.11|21761.11|21844.98|21764.98|21841.11|21761.11|10
1736755260000|2025-01-13 08:01:00|21841.01|21761.01|21838.86|21758.86|21841.14|21761.14|21838.86|21758.86|10
1736755270000|2025-01-13 08:01:10|21839.62|21759.62|21839.03|21759.03|21839.65|21759.65|21838.99|21758.99|10
1736755280000|2025-01-13 08:01:20|21838.93|21758.93|21839.21|21759.21|21839.8|21759.8|21838.93|21758.93|9
1736755290000|2025-01-13 08:01:30|21839.54|21759.54|21837.8|21757.8|21839.54|21759.54|21837.4|21757.4|10
1736755300000|2025-01-13 08:01:40|21837.7|21757.7|21841.08|21761.08|21841.08|21761.08|21837.45|21757.45|10
1736755310000|2025-01-13 08:01:50|21840.91|21760.91|21844.44|21764.44|21844.55|21764.55|21840.75|21760.75|10
1736755320000|2025-01-13 08:02:00|21845.83|21765.83|21840.72|21760.72|21845.83|21765.83|21840.72|21760.72|10
1736755330000|2025-01-13 08:02:10|21840.63|21760.63|21843.49|21763.49|21843.49|21763.49|21840.28|21760.28|9
1736755340000|2025-01-13 08:02:20|21843.38|21763.38|21842|21762|21843.42|21763.42|21841.96|21761.96|10
1736755350000|2025-01-13 08:02:30|21841.92|21761.92|21840.94|21760.94|21841.92|21761.92|21840.19|21760.19|10
1736755360000|2025-01-13 08:02:40|21841.33|21761.33|21844.2|21764.2|21844.24|21764.24|21841.33|21761.33|10
1736755370000|2025-01-13 08:02:50|21844.4|21764.4|21846.18|21766.18|21846.18|21766.18|21844.4|21764.4|8
1736755380000|2025-01-13 08:03:00|21846.13|21766.13|21847.29|21767.29|21848.23|21768.23|21845.69|21765.69|10
1736755390000|2025-01-13 08:03:10|21847.96|21767.96|21849.18|21769.18|21849.18|21769.18|21847.96|21767.96|10
1736755400000|2025-01-13 08:03:20|21849.2|21769.2|21849.45|21769.45|21849.45|21769.45|21849.2|21769.2|9
1736755410000|2025-01-13 08:03:30|21849.41|21769.41|21846.97|21766.97|21849.41|21769.41|21846.58|21766.58|10
1736755420000|2025-01-13 08:03:40|21847.03|21767.03|21842.68|21762.68|21847.03|21767.03|21842.68|21762.68|10
1736755430000|2025-01-13 08:03:50|21842.78|21762.78|21843.24|21763.24|21843.24|21763.24|21842|21762|10
1736755440000|2025-01-13 08:04:00|21844.02|21764.02|21844.37|21764.37|21844.37|21764.37|21842.95|21762.95|10
1736755450000|2025-01-13 08:04:10|21844.46|21764.46|21847.07|21767.07|21847.08|21767.08|21844.46|21764.46|9
1736755460000|2025-01-13 08:04:20|21847.09|21767.09|21845.31|21765.31|21847.09|21767.09|21845.28|21765.28|10
1736755470000|2025-01-13 08:04:30|21845.27|21765.27|21845.46|21765.46|21845.48|21765.48|21844.71|21764.71|8
1736755480000|2025-01-13 08:04:40|21845.31|21765.31|21842.31|21762.31|21845.31|21765.31|21842.31|21762.31|10
1736755490000|2025-01-13 08:04:50|21841.94|21761.94|21838.95|21758.95|21841.94|21761.94|21838.71|21758.71|10
1736755500000|2025-01-13 08:05:00|21838.91|21758.91|21837.42|21757.42|21838.91|21758.91|21837.38|21757.38|10
1736755510000|2025-01-13 08:05:10|21837.39|21757.39|21834|21754|21837.42|21757.42|21834|21754|10
1736755520000|2025-01-13 08:05:20|21834.06|21754.06|21830.16|21750.16|21834.06|21754.06|21830.16|21750.16|9
1736755530000|2025-01-13 08:05:30|21829.51|21749.51|21827.55|21747.55|21829.51|21749.51|21827.38|21747.38|10
1736755540000|2025-01-13 08:05:40|21826.87|21746.87|21825.97|21745.97|21826.87|21746.87|21824.38|21744.38|10
1736755550000|2025-01-13 08:05:50|21825.87|21745.87|21826.36|21746.36|21827.92|21747.92|21825.87|21745.87|9
1736755560000|2025-01-13 08:06:00|21826.87|21746.87|21821|21741|21826.87|21746.87|21821|21741|10
1736755570000|2025-01-13 08:06:10|21820.71|21740.71|21818.02|21738.02|21820.71|21740.71|21818.02|21738.02|9
1736755580000|2025-01-13 08:06:20|21817.36|21737.36|21816.44|21736.44|21818.61|21738.61|21816.44|21736.44|10
1736755590000|2025-01-13 08:06:30|21815.99|21735.99|21814.07|21734.07|21816.38|21736.38|21813.48|21733.48|10
1736755600000|2025-01-13 08:06:40|21813.93|21733.93|21811.53|21731.53|21813.93|21733.93|21811.53|21731.53|9
1736755610000|2025-01-13 08:06:50|21811.48|21731.48|21806.56|21726.56|21811.66|21731.66|21805.91|21725.91|9
1736755620000|2025-01-13 08:07:00|21805.9|21725.9|21803.57|21723.57|21806.1|21726.1|21803.31|21723.31|10
1736755630000|2025-01-13 08:07:10|21803.49|21723.49|21803.74|21723.74|21804.52|21724.52|21803.3|21723.3|9
1736755640000|2025-01-13 08:07:20|21803.85|21723.85|21801|21721|21803.85|21723.85|21801|21721|10
1736755650000|2025-01-13 08:07:30|21802.49|21722.49|21802.99|21722.99|21804.33|21724.33|21802.49|21722.49|10
1736755660000|2025-01-13 08:07:40|21802.86|21722.86|21803.41|21723.41|21803.57|21723.57|21802.86|21722.86|10
1736755670000|2025-01-13 08:07:50|21803.11|21723.11|21801.18|21721.18|21803.11|21723.11|21800.89|21720.89|10
1736755680000|2025-01-13 08:08:00|21800.96|21720.96|21798.9|21718.9|21801.27|21721.27|21798.9|21718.9|10
1736755690000|2025-01-13 08:08:10|21798.87|21718.87|21795.23|21715.23|21798.87|21718.87|21795.23|21715.23|10
1736755700000|2025-01-13 08:08:20|21795.57|21715.57|21794.62|21714.62|21795.68|21715.68|21794.62|21714.62|9
1736755710000|2025-01-13 08:08:30|21794.54|21714.54|21794.65|21714.65|21795.33|21715.33|21794.54|21714.54|10
1736755720000|2025-01-13 08:08:40|21794.57|21714.57|21792.8|21712.8|21794.58|21714.58|21792.8|21712.8|10
1736755730000|2025-01-13 08:08:50|21792.88|21712.88|21792.08|21712.08|21793.04|21713.04|21792.08|21712.08|10
1736755740000|2025-01-13 08:09:00|21791.39|21711.39|21791.09|21711.09|21791.44|21711.44|21790.47|21710.47|10
1736755750000|2025-01-13 08:09:10|21791.12|21711.12|21791.83|21711.83|21792|21712|21791.12|21711.12|10
1736755760000|2025-01-13 08:09:20|21791.75|21711.75|21790.43|21710.43|21791.75|21711.75|21790.26|21710.26|10
1736755770000|2025-01-13 08:09:30|21790.46|21710.46|21789.66|21709.66|21790.62|21710.62|21788.45|21708.45|9
1736755780000|2025-01-13 08:09:40|21789.93|21709.93|21790.29|21710.29|21791.27|21711.27|21789.93|21709.93|10
1736755790000|2025-01-13 08:09:50|21790.59|21710.59|21791.62|21711.62|21793.42|21713.42|21790.59|21710.59|10
1736755800000|2025-01-13 08:10:00|21791.49|21711.49|21790.14|21710.14|21791.85|21711.85|21790.14|21710.14|10
1736755810000|2025-01-13 08:10:10|21789.88|21709.88|21785.96|21705.96|21789.88|21709.88|21785.96|21705.96|10
1736755820000|2025-01-13 08:10:20|21786.1|21706.1|21787.33|21707.33|21787.33|21707.33|21785.97|21705.97|10
1736755830000|2025-01-13 08:10:30|21786.73|21706.73|21785.42|21705.42|21786.73|21706.73|21785.37|21705.37|10
1736755840000|2025-01-13 08:10:40|21785.18|21705.18|21785.07|21705.07|21785.26|21705.26|21785.07|21705.07|9
1736755850000|2025-01-13 08:10:50|21785.05|21705.05|21783.34|21703.34|21785.05|21705.05|21782.97|21702.97|10
1736755860000|2025-01-13 08:11:00|21783.23|21703.23|21778.94|21698.94|21783.23|21703.23|21778.94|21698.94|10
1736755870000|2025-01-13 08:11:10|21780.08|21700.08|21780.87|21700.87|21781.01|21701.01|21780|21700|9
1736755880000|2025-01-13 08:11:20|21781.53|21701.53|21780.72|21700.72|21782.26|21702.26|21780.3|21700.3|10
1736755890000|2025-01-13 08:11:30|21780.8|21700.8|21779.41|21699.41|21780.8|21700.8|21779.41|21699.41|10
1736755900000|2025-01-13 08:11:40|21779.22|21699.22|21777.37|21697.37|21779.22|21699.22|21777.37|21697.37|9
1736755910000|2025-01-13 08:11:50|21777.28|21697.28|21778.17|21698.17|21778.37|21698.37|21777.26|21697.26|10
1736755920000|2025-01-13 08:12:00|21778.2|21698.2|21781.78|21701.78|21781.78|21701.78|21778.2|21698.2|10
1736755930000|2025-01-13 08:12:10|21782.34|21702.34|21783.32|21703.32|21783.56|21703.56|21782.34|21702.34|10
1736755940000|2025-01-13 08:12:20|21783.34|21703.34|21782.61|21702.61|21783.34|21703.34|21782.61|21702.61|10
1736755950000|2025-01-13 08:12:30|21781.59|21701.59|21779.14|21699.14|21781.59|21701.59|21779.14|21699.14|10
1736755960000|2025-01-13 08:12:40|21779.1|21699.1|21780|21700|21780.72|21700.72|21779.08|21699.08|10
1736755970000|2025-01-13 08:12:50|21780.14|21700.14|21780.19|21700.19|21780.39|21700.39|21779.88|21699.88|9
1736755980000|2025-01-13 08:13:00|21780.02|21700.02|21777.81|21697.81|21780.02|21700.02|21777.61|21697.61|10
1736755990000|2025-01-13 08:13:10|21777.79|21697.79|21776.89|21696.89|21777.79|21697.79|21776.89|21696.89|10
1736756000000|2025-01-13 08:13:20|21776.81|21696.81|21776.14|21696.14|21777.12|21697.12|21776.14|21696.14|10
1736756010000|2025-01-13 08:13:30|21774.63|21694.63|21773.46|21693.46|21774.63|21694.63|21773.46|21693.46|10
1736756020000|2025-01-13 08:13:40|21773.49|21693.49|21775.34|21695.34|21775.34|21695.34|21773.49|21693.49|10
1736756030000|2025-01-13 08:13:50|21775.44|21695.44|21776.97|21696.97|21776.97|21696.97|21775.44|21695.44|9
1736756040000|2025-01-13 08:14:00|21777.07|21697.07|21775.01|21695.01|21777.07|21697.07|21774.78|21694.78|10
1736756050000|2025-01-13 08:14:10|21774.92|21694.92|21773.08|21693.08|21774.92|21694.92|21773.08|21693.08|9
1736756060000|2025-01-13 08:14:20|21772.8|21692.8|21774.17|21694.17|21774.36|21694.36|21772.8|21692.8|10
1736756070000|2025-01-13 08:14:30|21774.22|21694.22|21774.32|21694.32|21774.87|21694.87|21774.02|21694.02|10
1736756080000|2025-01-13 08:14:40|21774.92|21694.92|21779.96|21699.96|21779.96|21699.96|21774.92|21694.92|10
1736756090000|2025-01-13 08:14:50|21780.61|21700.61|21786.88|21706.88|21786.88|21706.88|21780.61|21700.61|10
1736756100000|2025-01-13 08:15:00|21786.99|21706.99|21791.38|21711.38|21791.38|21711.38|21786.99|21706.99|10
1736756110000|2025-01-13 08:15:10|21791.49|21711.49|21796.54|21716.54|21796.54|21716.54|21791.49|21711.49|8
1736756120000|2025-01-13 08:15:20|21796.63|21716.63|21796.14|21716.14|21798.49|21718.49|21796.14|21716.14|10
1736756130000|2025-01-13 08:15:30|21795.24|21715.24|21792.54|21712.54|21795.24|21715.24|21792.54|21712.54|10
1736756140000|2025-01-13 08:15:40|21791.21|21711.21|21789.14|21709.14|21791.21|21711.21|21788.85|21708.85|10
1736756150000|2025-01-13 08:15:50|21788.6|21708.6|21791.06|21711.06|21791.06|21711.06|21788.51|21708.51|9
1736756160000|2025-01-13 08:16:00|21791.85|21711.85|21790.85|21710.85|21792.32|21712.32|21790.49|21710.49|10
1736756170000|2025-01-13 08:16:10|21790.65|21710.65|21788.69|21708.69|21790.65|21710.65|21788.51|21708.51|10
1736756180000|2025-01-13 08:16:20|21788.24|21708.24|21788.04|21708.04|21788.24|21708.24|21787.72|21707.72|9
1736756190000|2025-01-13 08:16:30|21788.55|21708.55|21793.42|21713.42|21793.42|21713.42|21788.55|21708.55|9
1736756200000|2025-01-13 08:16:40|21794|21714|21792.79|21712.79|21794.62|21714.62|21792.79|21712.79|9
1736756210000|2025-01-13 08:16:50|21790.92|21710.92|21788.63|21708.63|21790.92|21710.92|21788.26|21708.26|10
1736756220000|2025-01-13 08:17:00|21788.59|21708.59|21785.86|21705.86|21788.94|21708.94|21785.86|21705.86|10
1736756230000|2025-01-13 08:17:10|21785.17|21705.17|21778.01|21698.01|21785.65|21705.65|21778.01|21698.01|10
1736756240000|2025-01-13 08:17:20|21777.33|21697.33|21767.83|21687.83|21777.33|21697.33|21767.83|21687.83|10
1736756250000|2025-01-13 08:17:30|21767.71|21687.71|21764.56|21684.56|21767.71|21687.71|21764.56|21684.56|10
1736756260000|2025-01-13 08:17:40|21764.14|21684.14|21762.26|21682.26|21764.14|21684.14|21762.26|21682.26|10
1736756270000|2025-01-13 08:17:50|21762.61|21682.61|21761.54|21681.54|21763.35|21683.35|21761.54|21681.54|10
1736756280000|2025-01-13 08:18:00|21761|21681|21760.98|21680.98|21761.87|21681.87|21760.86|21680.86|10
1736756290000|2025-01-13 08:18:10|21761.02|21681.02|21760.4|21680.4|21761.11|21681.11|21759.67|21679.67|10
1736756300000|2025-01-13 08:18:20|21759.39|21679.39|21759.38|21679.38|21760.77|21680.77|21759.37|21679.37|10
1736756310000|2025-01-13 08:18:30|21759.08|21679.08|21753.59|21673.59|21759.08|21679.08|21753.49|21673.49|10
1736756320000|2025-01-13 08:18:40|21753.89|21673.89|21753.94|21673.94|21754.34|21674.34|21753.75|21673.75|10
1736756330000|2025-01-13 08:18:50|21753.96|21673.96|21753.09|21673.09|21753.96|21673.96|21752.68|21672.68|10
1736756340000|2025-01-13 08:19:00|21753.12|21673.12|21754.76|21674.76|21754.88|21674.88|21753.12|21673.12|10
1736756350000|2025-01-13 08:19:10|21754.59|21674.59|21753.5|21673.5|21754.59|21674.59|21752.99|21672.99|10
1736756360000|2025-01-13 08:19:20|21753.7|21673.7|21750.7|21670.7|21753.7|21673.7|21749.97|21669.97|10
1736756370000|2025-01-13 08:19:30|21750.72|21670.72|21750.62|21670.62|21751.39|21671.39|21750.6|21670.6|10
1736756380000|2025-01-13 08:19:40|21750.61|21670.61|21749.85|21669.85|21750.61|21670.61|21749.47|21669.47|10
1736756390000|2025-01-13 08:19:50|21750.39|21670.39|21748.86|21668.86|21750.39|21670.39|21748.86|21668.86|9
1736756400000|2025-01-13 08:20:00|21748.78|21668.78|21747.59|21667.59|21748.9|21668.9|21747.59|21667.59|9
1736756410000|2025-01-13 08:20:10|21747.61|21667.61|21750.4|21670.4|21750.4|21670.4|21747.39|21667.39|10
1736756420000|2025-01-13 08:20:20|21750.68|21670.68|21748|21668|21751.67|21671.67|21748|21668|10
1736756430000|2025-01-13 08:20:30|21747.61|21667.61|21750.6|21670.6|21750.6|21670.6|21747.55|21667.55|10
1736756440000|2025-01-13 08:20:40|21749.81|21669.81|21750.76|21670.76|21750.84|21670.84|21749.63|21669.63|10
1736756450000|2025-01-13 08:20:50|21750.85|21670.85|21747.91|21667.91|21750.85|21670.85|21747.55|21667.55|10
1736756460000|2025-01-13 08:21:00|21747.78|21667.78|21747.73|21667.73|21748.56|21668.56|21747.62|21667.62|10
1736756470000|2025-01-13 08:21:10|21747.67|21667.67|21746.93|21666.93|21747.77|21667.77|21746.56|21666.56|10
1736756480000|2025-01-13 08:21:20|21747.07|21667.07|21744.06|21664.06|21747.29|21667.29|21743.6|21663.6|10
1736756490000|2025-01-13 08:21:30|21744.08|21664.08|21742.41|21662.41|21744.08|21664.08|21742.36|21662.36|10
1736756500000|2025-01-13 08:21:40|21741.8|21661.8|21738.83|21658.83|21741.8|21661.8|21738.83|21658.83|10
1736756510000|2025-01-13 08:21:50|21738.76|21658.76|21734.9|21654.9|21739.32|21659.32|21734.9|21654.9|9
1736756520000|2025-01-13 08:22:00|21733.82|21653.82|21732.95|21652.95|21733.82|21653.82|21732.1|21652.1|9
1736756530000|2025-01-13 08:22:10|21729.53|21649.53|21727.39|21647.39|21729.78|21649.78|21727.39|21647.39|10
1736756540000|2025-01-13 08:22:20|21726.21|21646.21|21703.41|21623.41|21726.21|21646.21|21703.41|21623.41|10
1736756550000|2025-01-13 08:22:30|21699.87|21619.87|21687.44|21607.44|21699.87|21619.87|21684.95|21604.95|10
1736756560000|2025-01-13 08:22:40|21684.66|21604.66|21684.2|21604.2|21684.66|21604.66|21683.16|21603.16|10
1736756570000|2025-01-13 08:22:50|21684.24|21604.24|21680.53|21600.53|21684.65|21604.65|21680.53|21600.53|10
1736756580000|2025-01-13 08:23:00|21682.02|21602.02|21668.15|21588.15|21682.02|21602.02|21668.15|21588.15|10
1736756590000|2025-01-13 08:23:10|21667.77|21587.77|21657.98|21577.98|21667.77|21587.77|21657.98|21577.98|10
1736756600000|2025-01-13 08:23:20|21656.81|21576.81|21650|21570|21657.05|21577.05|21650|21570|10
1736756610000|2025-01-13 08:23:30|21649.26|21569.26|21645.95|21565.95|21649.71|21569.71|21645.95|21565.95|10
1736756620000|2025-01-13 08:23:40|21645|21565|21635.98|21555.98|21645|21565|21634.81|21554.81|10
1736756630000|2025-01-13 08:23:50|21635.9|21555.9|21634|21554|21636.61|21556.61|21633.76|21553.76|10
1736756640000|2025-01-13 08:24:00|21633.7|21553.7|21633.33|21553.33|21633.7|21553.7|21632.22|21552.22|10
1736756650000|2025-01-13 08:24:10|21633.19|21553.19|21641.09|21561.09|21641.09|21561.09|21633.19|21553.19|10
1736756660000|2025-01-13 08:24:20|21641.28|21561.28|21646.91|21566.91|21648.09|21568.09|21640.88|21560.88|10
1736756670000|2025-01-13 08:24:30|21647.32|21567.32|21651.5|21571.5|21651.5|21571.5|21646.47|21566.47|10
1736756680000|2025-01-13 08:24:40|21653.85|21573.85|21652.37|21572.37|21654.22|21574.22|21652.37|21572.37|10
1736756690000|2025-01-13 08:24:50|21651.12|21571.12|21651.82|21571.82|21651.82|21571.82|21650.66|21570.66|9
1736756700000|2025-01-13 08:25:00|21651.93|21571.93|21650.4|21570.4|21651.93|21571.93|21649.93|21569.93|9
1736756710000|2025-01-13 08:25:10|21651.14|21571.14|21649.61|21569.61|21651.71|21571.71|21649.06|21569.06|10
1736756720000|2025-01-13 08:25:20|21648.63|21568.63|21643.18|21563.18|21648.63|21568.63|21643.18|21563.18|10
1736756730000|2025-01-13 08:25:30|21645.98|21565.98|21646.44|21566.44|21646.44|21566.44|21644.35|21564.35|10
1736756740000|2025-01-13 08:25:40|21648.76|21568.76|21658.23|21578.23|21658.23|21578.23|21648.76|21568.76|10
1736756750000|2025-01-13 08:25:50|21658.28|21578.28|21660.23|21580.23|21660.23|21580.23|21657.05|21577.05|10
1736756760000|2025-01-13 08:26:00|21660.31|21580.31|21669.87|21589.87|21669.87|21589.87|21660.31|21580.31|10
1736756770000|2025-01-13 08:26:10|21669.99|21589.99|21676.88|21596.88|21676.88|21596.88|21669.11|21589.11|10
1736756780000|2025-01-13 08:26:20|21677.04|21597.04|21678.54|21598.54|21679|21599|21677.03|21597.03|10
1736756790000|2025-01-13 08:26:30|21678.7|21598.7|21684.62|21604.62|21684.62|21604.62|21678.7|21598.7|8
1736756800000|2025-01-13 08:26:40|21685.21|21605.21|21688.31|21608.31|21691.5|21611.5|21685.18|21605.18|10
1736756810000|2025-01-13 08:26:50|21688.96|21608.96|21690.53|21610.53|21690.53|21610.53|21688.96|21608.96|10
1736756820000|2025-01-13 08:27:00|21690.33|21610.33|21691.02|21611.02|21692.65|21612.65|21690.33|21610.33|10
1736756830000|2025-01-13 08:27:10|21690.34|21610.34|21697.34|21617.34|21697.34|21617.34|21690.34|21610.34|10
1736756840000|2025-01-13 08:27:20|21697.14|21617.14|21699.77|21619.77|21699.77|21619.77|21696.83|21616.83|10
1736756850000|2025-01-13 08:27:30|21697.07|21617.07|21696.47|21616.47|21699.81|21619.81|21696.47|21616.47|10
1736756860000|2025-01-13 08:27:40|21695.15|21615.15|21691.61|21611.61|21695.29|21615.29|21691.61|21611.61|10
1736756870000|2025-01-13 08:27:50|21690.68|21610.68|21690.75|21610.75|21690.88|21610.88|21688.93|21608.93|10
1736756880000|2025-01-13 08:28:00|21690.53|21610.53|21692.66|21612.66|21693.23|21613.23|21690.53|21610.53|10
1736756890000|2025-01-13 08:28:10|21693.16|21613.16|21693.27|21613.27|21693.98|21613.98|21693.11|21613.11|10
1736756900000|2025-01-13 08:28:20|21692.78|21612.78|21692.31|21612.31|21692.78|21612.78|21690.39|21610.39|10
1736756910000|2025-01-13 08:28:30|21692.88|21612.88|21696.43|21616.43|21696.55|21616.55|21692.88|21612.88|10
1736756920000|2025-01-13 08:28:40|21695.84|21615.84|21697.59|21617.59|21697.74|21617.74|21695.78|21615.78|10
1736756930000|2025-01-13 08:28:50|21697.7|21617.7|21699.45|21619.45|21700.87|21620.87|21697.7|21617.7|10
1736756940000|2025-01-13 08:29:00|21699.5|21619.5|21694.2|21614.2|21699.5|21619.5|21694.2|21614.2|10
1736756950000|2025-01-13 08:29:10|21694.04|21614.04|21694.06|21614.06|21694.06|21614.06|21692.92|21612.92|10
1736756960000|2025-01-13 08:29:20|21694.03|21614.03|21691.96|21611.96|21695.08|21615.08|21691.96|21611.96|10
1736756970000|2025-01-13 08:29:30|21691.54|21611.54|21689.68|21609.68|21691.54|21611.54|21689.68|21609.68|10
1736756980000|2025-01-13 08:29:40|21690.19|21610.19|21687.67|21607.67|21690.38|21610.38|21687.67|21607.67|10
1736756990000|2025-01-13 08:29:50|21687.72|21607.72|21692.04|21612.04|21692.04|21612.04|21687.72|21607.72|10
1736757000000|2025-01-13 08:30:00|21692.64|21612.64|21694.88|21614.88|21694.96|21614.96|21692.64|21612.64|10
1736757010000|2025-01-13 08:30:10|21694.59|21614.59|21695.03|21615.03|21696.16|21616.16|21693.25|21613.25|10
1736757020000|2025-01-13 08:30:20|21694.71|21614.71|21696.6|21616.6|21697.27|21617.27|21694.22|21614.22|10
1736757030000|2025-01-13 08:30:30|21697.06|21617.06|21700.41|21620.41|21700.67|21620.67|21697.06|21617.06|10
1736757040000|2025-01-13 08:30:40|21700.32|21620.32|21697.79|21617.79|21700.56|21620.56|21697.79|21617.79|10
1736757050000|2025-01-13 08:30:50|21697.95|21617.95|21699.39|21619.39|21699.39|21619.39|21697.3|21617.3|10
1736757060000|2025-01-13 08:31:00|21700.1|21620.1|21706.29|21626.29|21706.29|21626.29|21700.1|21620.1|10
1736757070000|2025-01-13 08:31:10|21706.79|21626.79|21706.19|21626.19|21707.96|21627.96|21706.19|21626.19|10
1736757080000|2025-01-13 08:31:20|21706.79|21626.79|21710.31|21630.31|21710.31|21630.31|21706.79|21626.79|10
1736757090000|2025-01-13 08:31:30|21710.66|21630.66|21712.16|21632.16|21712.16|21632.16|21710.66|21630.66|10
1736757100000|2025-01-13 08:31:40|21712.08|21632.08|21713.73|21633.73|21714.35|21634.35|21712.08|21632.08|10
1736757110000|2025-01-13 08:31:50|21713.9|21633.9|21713.7|21633.7|21715.09|21635.09|21713.11|21633.11|10
1736757120000|2025-01-13 08:32:00|21713.69|21633.69|21707.91|21627.91|21713.69|21633.69|21707.91|21627.91|10
1736757130000|2025-01-13 08:32:10|21708.32|21628.32|21705.99|21625.99|21708.95|21628.95|21705.99|21625.99|10
1736757140000|2025-01-13 08:32:20|21705.69|21625.69|21706.04|21626.04|21706.34|21626.34|21705.65|21625.65|10
1736757150000|2025-01-13 08:32:30|21705.71|21625.71|21704.01|21624.01|21705.77|21625.77|21703.87|21623.87|10
1736757160000|2025-01-13 08:32:40|21704.8|21624.8|21704.88|21624.88|21705.64|21625.64|21704.37|21624.37|10
1736757170000|2025-01-13 08:32:50|21704.82|21624.82|21697.38|21617.38|21704.82|21624.82|21697.38|21617.38|10
1736757180000|2025-01-13 08:33:00|21697.26|21617.26|21690.36|21610.36|21697.31|21617.31|21690.36|21610.36|10
1736757190000|2025-01-13 08:33:10|21690.74|21610.74|21686.66|21606.66|21690.74|21610.74|21685.69|21605.69|10
1736757200000|2025-01-13 08:33:20|21687.16|21607.16|21689.38|21609.38|21689.47|21609.47|21686.82|21606.82|10
1736757210000|2025-01-13 08:33:30|21689.97|21609.97|21684.83|21604.83|21689.97|21609.97|21684.83|21604.83|10
1736757220000|2025-01-13 08:33:40|21684.93|21604.93|21684.38|21604.38|21687.34|21607.34|21683.94|21603.94|10
1736757230000|2025-01-13 08:33:50|21684.02|21604.02|21680.53|21600.53|21684.59|21604.59|21680.53|21600.53|10
1736757240000|2025-01-13 08:34:00|21680.98|21600.98|21680.14|21600.14|21682.36|21602.36|21680.14|21600.14|9
1736757250000|2025-01-13 08:34:10|21679.83|21599.83|21676.01|21596.01|21679.83|21599.83|21675.94|21595.94|10
1736757260000|2025-01-13 08:34:20|21675.74|21595.74|21681.49|21601.49|21681.57|21601.57|21675.74|21595.74|9
1736757270000|2025-01-13 08:34:30|21680.76|21600.76|21681.05|21601.05|21682.86|21602.86|21680.76|21600.76|10
1736757280000|2025-01-13 08:34:40|21680.9|21600.9|21684.29|21604.29|21684.29|21604.29|21680.9|21600.9|10
1736757290000|2025-01-13 08:34:50|21684.13|21604.13|21688.26|21608.26|21688.51|21608.51|21684.13|21604.13|10
1736757300000|2025-01-13 08:35:00|21686.82|21606.82|21689.31|21609.31|21689.31|21609.31|21686.82|21606.82|10
1736757310000|2025-01-13 08:35:10|21689.26|21609.26|21690.13|21610.13|21690.13|21610.13|21688.77|21608.77|10
1736757320000|2025-01-13 08:35:20|21690.99|21610.99|21691.42|21611.42|21691.42|21611.42|21688.76|21608.76|10
1736757330000|2025-01-13 08:35:30|21691.79|21611.79|21694.16|21614.16|21694.16|21614.16|21691.48|21611.48|10
1736757340000|2025-01-13 08:35:40|21694.31|21614.31|21697.26|21617.26|21697.26|21617.26|21694.31|21614.31|10
1736757350000|2025-01-13 08:35:50|21697.16|21617.16|21699.26|21619.26|21699.26|21619.26|21697.16|21617.16|10
1736757360000|2025-01-13 08:36:00|21699.19|21619.19|21705.26|21625.26|21705.26|21625.26|21699.19|21619.19|9
1736757370000|2025-01-13 08:36:10|21705.69|21625.69|21708.88|21628.88|21708.97|21628.97|21705.69|21625.69|10
1736757380000|2025-01-13 08:36:20|21708.87|21628.87|21708.92|21628.92|21709.71|21629.71|21708.7|21628.7|10
1736757390000|2025-01-13 08:36:30|21708.54|21628.54|21710.19|21630.19|21711.58|21631.58|21708.54|21628.54|10
1736757400000|2025-01-13 08:36:40|21709.79|21629.79|21709.23|21629.23|21710.05|21630.05|21708.79|21628.79|10
1736757410000|2025-01-13 08:36:50|21709.74|21629.74|21713.15|21633.15|21713.39|21633.39|21709.74|21629.74|10
1736757420000|2025-01-13 08:37:00|21713.31|21633.31|21708.3|21628.3|21713.31|21633.31|21708.3|21628.3|10
1736757430000|2025-01-13 08:37:10|21709.18|21629.18|21708.68|21628.68|21709.18|21629.18|21708.54|21628.54|10
1736757440000|2025-01-13 08:37:20|21708.7|21628.7|21709.14|21629.14|21709.67|21629.67|21708.7|21628.7|10
1736757450000|2025-01-13 08:37:30|21708.91|21628.91|21705.47|21625.47|21709.06|21629.06|21705.47|21625.47|10
1736757460000|2025-01-13 08:37:40|21704.7|21624.7|21705.3|21625.3|21705.47|21625.47|21704.24|21624.24|10
1736757470000|2025-01-13 08:37:50|21704.93|21624.93|21697.9|21617.9|21704.93|21624.93|21697.9|21617.9|10
1736757480000|2025-01-13 08:38:00|21697.63|21617.63|21695.26|21615.26|21697.63|21617.63|21695.26|21615.26|10
1736757490000|2025-01-13 08:38:10|21695.16|21615.16|21690.6|21610.6|21695.28|21615.28|21690.04|21610.04|10
1736757500000|2025-01-13 08:38:20|21691.63|21611.63|21695.42|21615.42|21695.42|21615.42|21691.63|21611.63|10
1736757510000|2025-01-13 08:38:30|21695.82|21615.82|21698.2|21618.2|21698.2|21618.2|21695.82|21615.82|10
1736757520000|2025-01-13 08:38:40|21697.74|21617.74|21698.08|21618.08|21698.42|21618.42|21697.74|21617.74|10
1736757530000|2025-01-13 08:38:50|21697.92|21617.92|21699.73|21619.73|21699.89|21619.89|21697.92|21617.92|9
1736757540000|2025-01-13 08:39:00|21699.78|21619.78|21697.45|21617.45|21699.93|21619.93|21697.45|21617.45|10
1736757550000|2025-01-13 08:39:10|21696.48|21616.48|21696.54|21616.54|21696.54|21616.54|21695.94|21615.94|10
1736757560000|2025-01-13 08:39:20|21696.6|21616.6|21698.24|21618.24|21698.24|21618.24|21696.6|21616.6|10
1736757570000|2025-01-13 08:39:30|21698.27|21618.27|21698.11|21618.11|21698.27|21618.27|21697.61|21617.61|10
1736757580000|2025-01-13 08:39:40|21698.52|21618.52|21702.43|21622.43|21703.41|21623.41|21698.52|21618.52|9
1736757590000|2025-01-13 08:39:50|21700.19|21620.19|21701.82|21621.82|21701.88|21621.88|21700.16|21620.16|10
1736757600000|2025-01-13 08:40:00|21703.15|21623.15|21702.24|21622.24|21704.48|21624.48|21702.24|21622.24|10
1736757610000|2025-01-13 08:40:10|21702.4|21622.4|21699.68|21619.68|21702.65|21622.65|21699.68|21619.68|10
1736757620000|2025-01-13 08:40:20|21700.02|21620.02|21698.13|21618.13|21700.02|21620.02|21698.13|21618.13|9
1736757630000|2025-01-13 08:40:30|21697.54|21617.54|21698.03|21618.03|21698.03|21618.03|21697.07|21617.07|10
1736757640000|2025-01-13 08:40:40|21698.77|21618.77|21699.49|21619.49|21699.71|21619.71|21698.77|21618.77|10
1736757650000|2025-01-13 08:40:50|21699.54|21619.54|21699.1|21619.1|21700.39|21620.39|21699.1|21619.1|10
1736757660000|2025-01-13 08:41:00|21699.39|21619.39|21699.28|21619.28|21700.36|21620.36|21698.7|21618.7|9
1736757670000|2025-01-13 08:41:10|21698.69|21618.69|21702.02|21622.02|21702.77|21622.77|21698.69|21618.69|10
1736757680000|2025-01-13 08:41:20|21702.12|21622.12|21700.91|21620.91|21703.72|21623.72|21700.91|21620.91|10
1736757690000|2025-01-13 08:41:30|21700.62|21620.62|21701.95|21621.95|21702.17|21622.17|21700.62|21620.62|9
1736757700000|2025-01-13 08:41:40|21701.76|21621.76|21698.52|21618.52|21701.95|21621.95|21698.52|21618.52|10
1736757710000|2025-01-13 08:41:50|21698.81|21618.81|21695.89|21615.89|21699.13|21619.13|21695.32|21615.32|10
1736757720000|2025-01-13 08:42:00|21695.86|21615.86|21695.07|21615.07|21695.91|21615.91|21694.66|21614.66|10
1736757730000|2025-01-13 08:42:10|21694.14|21614.14|21699.5|21619.5|21699.5|21619.5|21694.14|21614.14|10
1736757740000|2025-01-13 08:42:20|21699.9|21619.9|21699.88|21619.88|21700.05|21620.05|21699.59|21619.59|10
1736757750000|2025-01-13 08:42:30|21699.83|21619.83|21700.05|21620.05|21700.15|21620.15|21699.78|21619.78|8
1736757760000|2025-01-13 08:42:40|21699.9|21619.9|21699.48|21619.48|21700.8|21620.8|21699.47|21619.47|10
1736757770000|2025-01-13 08:42:50|21699.52|21619.52|21696.32|21616.32|21699.52|21619.52|21695.85|21615.85|10
1736757780000|2025-01-13 08:43:00|21696.78|21616.78|21694.21|21614.21|21696.78|21616.78|21693.73|21613.73|10
1736757790000|2025-01-13 08:43:10|21694.03|21614.03|21694.12|21614.12|21694.28|21614.28|21693.77|21613.77|10
1736757800000|2025-01-13 08:43:20|21694.08|21614.08|21692.84|21612.84|21694.08|21614.08|21691.27|21611.27|10
1736757810000|2025-01-13 08:43:30|21693.19|21613.19|21691.73|21611.73|21693.19|21613.19|21690.69|21610.69|10
1736757820000|2025-01-13 08:43:40|21692.13|21612.13|21693|21613|21693.28|21613.28|21691.94|21611.94|10
1736757830000|2025-01-13 08:43:50|21693.06|21613.06|21695.6|21615.6|21695.6|21615.6|21693.02|21613.02|9
1736757840000|2025-01-13 08:44:00|21695.79|21615.79|21696.21|21616.21|21696.35|21616.35|21695.79|21615.79|9
1736757850000|2025-01-13 08:44:10|21696.19|21616.19|21697.64|21617.64|21697.7|21617.7|21696.19|21616.19|10
1736757860000|2025-01-13 08:44:20|21697.56|21617.56|21697.94|21617.94|21697.94|21617.94|21697.33|21617.33|9
1736757870000|2025-01-13 08:44:30|21698.39|21618.39|21698.48|21618.48|21698.48|21618.48|21698.05|21618.05|10
1736757880000|2025-01-13 08:44:40|21698.25|21618.25|21707.94|21627.94|21707.94|21627.94|21698.25|21618.25|10
1736757890000|2025-01-13 08:44:50|21708.38|21628.38|21708.32|21628.32|21708.81|21628.81|21707.73|21627.73|9
1736757900000|2025-01-13 08:45:00|21707.71|21627.71|21706.22|21626.22|21708.94|21628.94|21706.14|21626.14|10
1736757910000|2025-01-13 08:45:10|21706.48|21626.48|21707.3|21627.3|21708.06|21628.06|21706.48|21626.48|10
1736757920000|2025-01-13 08:45:20|21707.43|21627.43|21708.15|21628.15|21708.38|21628.38|21706.91|21626.91|8
1736757930000|2025-01-13 08:45:30|21707.81|21627.81|21709.1|21629.1|21709.1|21629.1|21707.17|21627.17|10
1736757940000|2025-01-13 08:45:40|21709.38|21629.38|21711.27|21631.27|21711.27|21631.27|21709.38|21629.38|10
1736757950000|2025-01-13 08:45:50|21711.43|21631.43|21712.85|21632.85|21712.85|21632.85|21711.43|21631.43|10
1736757960000|2025-01-13 08:46:00|21713.55|21633.55|21715.29|21635.29|21715.36|21635.36|21713.19|21633.19|10
1736757970000|2025-01-13 08:46:10|21716.13|21636.13|21716.08|21636.08|21716.24|21636.24|21716.01|21636.01|9
1736757980000|2025-01-13 08:46:20|21715.94|21635.94|21717.3|21637.3|21717.35|21637.35|21715.94|21635.94|9
1736757990000|2025-01-13 08:46:30|21717.36|21637.36|21716.49|21636.49|21718.14|21638.14|21716.49|21636.49|10
1736758000000|2025-01-13 08:46:40|21716.43|21636.43|21712.01|21632.01|21716.43|21636.43|21711.92|21631.92|9
1736758010000|2025-01-13 08:46:50|21711.64|21631.64|21709.62|21629.62|21711.64|21631.64|21709.25|21629.25|10
1736758020000|2025-01-13 08:47:00|21709.36|21629.36|21707.24|21627.24|21709.36|21629.36|21706.95|21626.95|10
1736758030000|2025-01-13 08:47:10|21707.31|21627.31|21703.46|21623.46|21707.31|21627.31|21703.46|21623.46|10
1736758040000|2025-01-13 08:47:20|21701.8|21621.8|21699.02|21619.02|21701.8|21621.8|21698.54|21618.54|10
1736758050000|2025-01-13 08:47:30|21701.41|21621.41|21704.26|21624.26|21704.26|21624.26|21701.41|21621.41|10
1736758060000|2025-01-13 08:47:40|21704.66|21624.66|21705.95|21625.95|21705.95|21625.95|21704.6|21624.6|10
1736758070000|2025-01-13 08:47:50|21705.98|21625.98|21702.6|21622.6|21706.31|21626.31|21702.6|21622.6|9
1736758080000|2025-01-13 08:48:00|21702.56|21622.56|21698.76|21618.76|21702.58|21622.58|21698.76|21618.76|10
1736758090000|2025-01-13 08:48:10|21698.13|21618.13|21697.15|21617.15|21698.13|21618.13|21697.03|21617.03|10
1736758100000|2025-01-13 08:48:20|21697.17|21617.17|21696.48|21616.48|21697.32|21617.32|21696.48|21616.48|10
1736758110000|2025-01-13 08:48:30|21696.45|21616.45|21698.54|21618.54|21698.54|21618.54|21695.83|21615.83|10
1736758120000|2025-01-13 08:48:40|21698.71|21618.71|21700.03|21620.03|21700.36|21620.36|21698.71|21618.71|10
1736758130000|2025-01-13 08:48:50|21700.59|21620.59|21696.11|21616.11|21700.61|21620.61|21695.39|21615.39|10
1736758140000|2025-01-13 08:49:00|21696.27|21616.27|21697.33|21617.33|21698.12|21618.12|21696.27|21616.27|10
1736758150000|2025-01-13 08:49:10|21697.19|21617.19|21695.67|21615.67|21697.61|21617.61|21694.7|21614.7|10
1736758160000|2025-01-13 08:49:20|21695.41|21615.41|21692.53|21612.53|21695.41|21615.41|21692.53|21612.53|10
1736758170000|2025-01-13 08:49:30|21692.31|21612.31|21691.7|21611.7|21692.31|21612.31|21691.7|21611.7|10
1736758180000|2025-01-13 08:49:40|21690.85|21610.85|21691.17|21611.17|21691.92|21611.92|21690.46|21610.46|10
1736758190000|2025-01-13 08:49:50|21689.55|21609.55|21687.71|21607.71|21689.55|21609.55|21687.66|21607.66|9
1736758200000|2025-01-13 08:50:00|21687.6|21607.6|21688.61|21608.61|21688.96|21608.96|21687.6|21607.6|10
1736758210000|2025-01-13 08:50:10|21688.65|21608.65|21686.97|21606.97|21689.06|21609.06|21686.97|21606.97|10
1736758220000|2025-01-13 08:50:20|21687.32|21607.32|21686.11|21606.11|21687.32|21607.32|21686.09|21606.09|10
1736758230000|2025-01-13 08:50:30|21685.88|21605.88|21683.74|21603.74|21686.03|21606.03|21683.71|21603.71|10
1736758240000|2025-01-13 08:50:40|21683.33|21603.33|21681.57|21601.57|21683.33|21603.33|21681.57|21601.57|9
1736758250000|2025-01-13 08:50:50|21681.76|21601.76|21679.07|21599.07|21681.76|21601.76|21678.85|21598.85|9
1736758260000|2025-01-13 08:51:00|21679|21599|21678.28|21598.28|21679|21599|21676.89|21596.89|10
1736758270000|2025-01-13 08:51:10|21678.32|21598.32|21678.02|21598.02|21678.59|21598.59|21677.81|21597.81|10
1736758280000|2025-01-13 08:51:20|21677.98|21597.98|21681.1|21601.1|21681.1|21601.1|21677.85|21597.85|10
1736758290000|2025-01-13 08:51:30|21681.08|21601.08|21681.96|21601.96|21682.49|21602.49|21681.08|21601.08|10
1736758300000|2025-01-13 08:51:40|21682.34|21602.34|21676.93|21596.93|21682.38|21602.38|21676.93|21596.93|10
1736758310000|2025-01-13 08:51:50|21676.97|21596.97|21677.37|21597.37|21677.37|21597.37|21676.58|21596.58|9
1736758320000|2025-01-13 08:52:00|21677.38|21597.38|21677.89|21597.89|21677.89|21597.89|21677.01|21597.01|10
1736758330000|2025-01-13 08:52:10|21677.87|21597.87|21677|21597|21678.72|21598.72|21677|21597|9
1736758340000|2025-01-13 08:52:20|21676.38|21596.38|21664.33|21584.33|21676.38|21596.38|21664.33|21584.33|10
1736758350000|2025-01-13 08:52:30|21662.71|21582.71|21661.67|21581.67|21662.92|21582.92|21661.55|21581.55|9
1736758360000|2025-01-13 08:52:40|21661.52|21581.52|21662.55|21582.55|21662.69|21582.69|21661.52|21581.52|9
1736758370000|2025-01-13 08:52:50|21662.74|21582.74|21665.33|21585.33|21665.82|21585.82|21662.74|21582.74|10
1736758380000|2025-01-13 08:53:00|21665.07|21585.07|21665.67|21585.67|21665.67|21585.67|21664.62|21584.62|9
1736758390000|2025-01-13 08:53:10|21665.75|21585.75|21666.61|21586.61|21667.78|21587.78|21665.75|21585.75|10
1736758400000|2025-01-13 08:53:20|21666.75|21586.75|21667.08|21587.08|21668.15|21588.15|21666.75|21586.75|10
1736758410000|2025-01-13 08:53:30|21667.2|21587.2|21668.55|21588.55|21668.55|21588.55|21667.2|21587.2|9
1736758420000|2025-01-13 08:53:40|21668.88|21588.88|21666.69|21586.69|21668.88|21588.88|21666.69|21586.69|8
1736758430000|2025-01-13 08:53:50|21666.55|21586.55|21666.31|21586.31|21666.6|21586.6|21665.67|21585.67|10
1736758440000|2025-01-13 08:54:00|21665.9|21585.9|21665.14|21585.14|21666.02|21586.02|21665.14|21585.14|10
1736758450000|2025-01-13 08:54:10|21664.76|21584.76|21661.88|21581.88|21664.76|21584.76|21661.88|21581.88|10
1736758460000|2025-01-13 08:54:20|21661.57|21581.57|21660.54|21580.54|21661.82|21581.82|21660.54|21580.54|9
1736758470000|2025-01-13 08:54:30|21660.52|21580.52|21657.71|21577.71|21660.52|21580.52|21657.71|21577.71|10
1736758480000|2025-01-13 08:54:40|21658.21|21578.21|21658.26|21578.26|21658.73|21578.73|21658.12|21578.12|10
1736758490000|2025-01-13 08:54:50|21657.93|21577.93|21656.77|21576.77|21657.93|21577.93|21656.77|21576.77|8
1736758500000|2025-01-13 08:55:00|21656.66|21576.66|21655.78|21575.78|21656.66|21576.66|21655.78|21575.78|10
1736758510000|2025-01-13 08:55:10|21656.77|21576.77|21657.71|21577.71|21657.72|21577.72|21656.7|21576.7|10
1736758520000|2025-01-13 08:55:20|21657.34|21577.34|21657.4|21577.4|21658.58|21578.58|21657.31|21577.31|9
1736758530000|2025-01-13 08:55:30|21657.19|21577.19|21658.9|21578.9|21658.9|21578.9|21657.19|21577.19|10
1736758540000|2025-01-13 08:55:40|21659.59|21579.59|21660.85|21580.85|21660.85|21580.85|21659.51|21579.51|10
1736758550000|2025-01-13 08:55:50|21661.09|21581.09|21659.68|21579.68|21661.85|21581.85|21659.68|21579.68|10
1736758560000|2025-01-13 08:56:00|21659.74|21579.74|21659.03|21579.03|21660.81|21580.81|21659.03|21579.03|9
1736758570000|2025-01-13 08:56:10|21659.09|21579.09|21660.02|21580.02|21660.41|21580.41|21658.2|21578.2|10
1736758580000|2025-01-13 08:56:20|21660.01|21580.01|21662.06|21582.06|21662.06|21582.06|21660.01|21580.01|10
1736758590000|2025-01-13 08:56:30|21660.78|21580.78|21659.46|21579.46|21661.26|21581.26|21659.46|21579.46|10
1736758600000|2025-01-13 08:56:40|21658.8|21578.8|21660.87|21580.87|21660.87|21580.87|21658.8|21578.8|10
1736758610000|2025-01-13 08:56:50|21660.72|21580.72|21664.87|21584.87|21664.87|21584.87|21660.72|21580.72|10
1736758620000|2025-01-13 08:57:00|21665.68|21585.68|21668.36|21588.36|21668.36|21588.36|21665.68|21585.68|10
1736758630000|2025-01-13 08:57:10|21668.87|21588.87|21670.12|21590.12|21670.26|21590.26|21668.87|21588.87|10
1736758640000|2025-01-13 08:57:20|21670.04|21590.04|21672.6|21592.6|21673.14|21593.14|21669.5|21589.5|10
1736758650000|2025-01-13 08:57:30|21672.53|21592.53|21672.62|21592.62|21674.88|21594.88|21672.53|21592.53|10
1736758660000|2025-01-13 08:57:40|21673.14|21593.14|21675.08|21595.08|21675.08|21595.08|21673.14|21593.14|10
1736758670000|2025-01-13 08:57:50|21674.03|21594.03|21673.98|21593.98|21674.03|21594.03|21673.77|21593.77|10
1736758680000|2025-01-13 08:58:00|21674.22|21594.22|21674.44|21594.44|21674.74|21594.74|21674.16|21594.16|10
1736758690000|2025-01-13 08:58:10|21674.56|21594.56|21672.26|21592.26|21674.62|21594.62|21672.26|21592.26|10
1736758700000|2025-01-13 08:58:20|21672.29|21592.29|21672.2|21592.2|21672.5|21592.5|21672.2|21592.2|9
1736758710000|2025-01-13 08:58:30|21672.22|21592.22|21671.55|21591.55|21672.22|21592.22|21671.46|21591.46|9
1736758720000|2025-01-13 08:58:40|21671.65|21591.65|21671.01|21591.01|21671.86|21591.86|21671.01|21591.01|9
1736758730000|2025-01-13 08:58:50|21671.44|21591.44|21671.56|21591.56|21671.56|21591.56|21671.27|21591.27|9
1736758740000|2025-01-13 08:59:00|21672.17|21592.17|21672.67|21592.67|21672.72|21592.72|21672.17|21592.17|10
1736758750000|2025-01-13 08:59:10|21672.7|21592.7|21671.69|21591.69|21672.84|21592.84|21671.69|21591.69|10
1736758760000|2025-01-13 08:59:20|21671.27|21591.27|21669.35|21589.35|21671.27|21591.27|21669.35|21589.35|9
1736758770000|2025-01-13 08:59:30|21667.95|21587.95|21667.37|21587.37|21668.13|21588.13|21667.37|21587.37|8
1736758780000|2025-01-13 08:59:40|21667.26|21587.26|21665.66|21585.66|21667.26|21587.26|21665.25|21585.25|10
1736758790000|2025-01-13 08:59:50|21665.55|21585.55|21665.09|21585.09|21666.93|21586.93|21665.09|21585.09|10
1736758800000|2025-01-13 09:00:00|21664.77|21584.77|21660.99|21580.99|21664.77|21584.77|21660.48|21580.48|9
1736758810000|2025-01-13 09:00:10|21658.83|21578.83|21658.87|21578.87|21658.87|21578.87|21657.19|21577.19|10
1736758820000|2025-01-13 09:00:20|21658.95|21578.95|21663.75|21583.75|21663.75|21583.75|21658.88|21578.88|10
1736758830000|2025-01-13 09:00:30|21664.53|21584.53|21665.31|21585.31|21666.83|21586.83|21664.53|21584.53|10
1736758840000|2025-01-13 09:00:40|21665.67|21585.67|21664.44|21584.44|21665.74|21585.74|21664.44|21584.44|10
1736758850000|2025-01-13 09:00:50|21663.82|21583.82|21665.02|21585.02|21665.02|21585.02|21662.75|21582.75|10
1736758860000|2025-01-13 09:01:00|21665.12|21585.12|21662.08|21582.08|21665.12|21585.12|21662.02|21582.02|10
1736758870000|2025-01-13 09:01:10|21662.16|21582.16|21662.87|21582.87|21662.87|21582.87|21661.67|21581.67|10
1736758880000|2025-01-13 09:01:20|21663|21583|21661.53|21581.53|21663|21583|21661.24|21581.24|10
1736758890000|2025-01-13 09:01:30|21661.21|21581.21|21660.07|21580.07|21661.21|21581.21|21659.27|21579.27|10
1736758900000|2025-01-13 09:01:40|21660.63|21580.63|21662.86|21582.86|21662.86|21582.86|21660.63|21580.63|10
1736758910000|2025-01-13 09:01:50|21662.48|21582.48|21662.66|21582.66|21663.17|21583.17|21661.79|21581.79|10
1736758920000|2025-01-13 09:02:00|21662.86|21582.86|21661.28|21581.28|21663.09|21583.09|21660.92|21580.92|10
1736758930000|2025-01-13 09:02:10|21661.38|21581.38|21664.84|21584.84|21664.84|21584.84|21661.38|21581.38|10
1736758940000|2025-01-13 09:02:20|21665.48|21585.48|21670.9|21590.9|21670.9|21590.9|21665.48|21585.48|10
1736758950000|2025-01-13 09:02:30|21670.95|21590.95|21673.09|21593.09|21673.2|21593.2|21670.95|21590.95|9
1736758960000|2025-01-13 09:02:40|21674.01|21594.01|21675.83|21595.83|21675.83|21595.83|21673.95|21593.95|9
1736758970000|2025-01-13 09:02:50|21676.12|21596.12|21679.43|21599.43|21679.43|21599.43|21676.12|21596.12|10
1736758980000|2025-01-13 09:03:00|21680.29|21600.29|21683.39|21603.39|21683.96|21603.96|21680.29|21600.29|10
1736758990000|2025-01-13 09:03:10|21684.45|21604.45|21684.5|21604.5|21686.05|21606.05|21684.32|21604.32|10
1736759000000|2025-01-13 09:03:20|21684.35|21604.35|21678.5|21598.5|21684.35|21604.35|21678.5|21598.5|10
1736759010000|2025-01-13 09:03:30|21678.62|21598.62|21676.97|21596.97|21678.62|21598.62|21676.63|21596.63|10
1736759020000|2025-01-13 09:03:40|21676.61|21596.61|21676.92|21596.92|21677.33|21597.33|21676.19|21596.19|10
1736759030000|2025-01-13 09:03:50|21676.8|21596.8|21673.68|21593.68|21676.94|21596.94|21673.68|21593.68|10
1736759040000|2025-01-13 09:04:00|21673.62|21593.62|21672.49|21592.49|21673.67|21593.67|21672.49|21592.49|10
1736759050000|2025-01-13 09:04:10|21671.16|21591.16|21662.74|21582.74|21671.16|21591.16|21662.74|21582.74|10
1736759060000|2025-01-13 09:04:20|21661.45|21581.45|21650.8|21570.8|21661.45|21581.45|21650.8|21570.8|10
1736759070000|2025-01-13 09:04:30|21650.12|21570.12|21647.02|21567.02|21650.12|21570.12|21645.34|21565.34|10
1736759080000|2025-01-13 09:04:40|21646.28|21566.28|21647.53|21567.53|21648.39|21568.39|21646.05|21566.05|10
1736759090000|2025-01-13 09:04:50|21646.86|21566.86|21643.89|21563.89|21646.86|21566.86|21643.87|21563.87|10
1736759100000|2025-01-13 09:05:00|21643.93|21563.93|21646.6|21566.6|21646.6|21566.6|21642.86|21562.86|9
1736759110000|2025-01-13 09:05:10|21646.27|21566.27|21641.78|21561.78|21646.27|21566.27|21641.78|21561.78|10
1736759120000|2025-01-13 09:05:20|21641.91|21561.91|21646.88|21566.88|21646.88|21566.88|21641.42|21561.42|10
1736759130000|2025-01-13 09:05:30|21647.03|21567.03|21655.87|21575.87|21655.87|21575.87|21647.03|21567.03|10
1736759140000|2025-01-13 09:05:40|21656.42|21576.42|21661.38|21581.38|21661.38|21581.38|21656.42|21576.42|10
1736759150000|2025-01-13 09:05:50|21661.58|21581.58|21664.78|21584.78|21664.78|21584.78|21661.58|21581.58|10
1736759160000|2025-01-13 09:06:00|21665.23|21585.23|21671.02|21591.02|21671.02|21591.02|21665.23|21585.23|10
1736759170000|2025-01-13 09:06:10|21671.01|21591.01|21675.88|21595.88|21675.88|21595.88|21670.84|21590.84|10
1736759180000|2025-01-13 09:06:20|21675.89|21595.89|21673.29|21593.29|21675.89|21595.89|21673.29|21593.29|10
1736759190000|2025-01-13 09:06:30|21673.3|21593.3|21673.58|21593.58|21675.04|21595.04|21672.67|21592.67|10
1736759200000|2025-01-13 09:06:40|21673.04|21593.04|21672.24|21592.24|21673.28|21593.28|21671.79|21591.79|10
1736759210000|2025-01-13 09:06:50|21672.26|21592.26|21670.04|21590.04|21672.26|21592.26|21670.03|21590.03|9
1736759220000|2025-01-13 09:07:00|21669.03|21589.03|21666.37|21586.37|21669.03|21589.03|21666.37|21586.37|10
1736759230000|2025-01-13 09:07:10|21666.26|21586.26|21668.34|21588.34|21668.88|21588.88|21666.26|21586.26|10
1736759240000|2025-01-13 09:07:20|21668.37|21588.37|21670.79|21590.79|21670.79|21590.79|21668.37|21588.37|10
1736759250000|2025-01-13 09:07:30|21670.7|21590.7|21677.49|21597.49|21679.27|21599.27|21670.7|21590.7|10
1736759260000|2025-01-13 09:07:40|21677.47|21597.47|21671.2|21591.2|21677.47|21597.47|21671.2|21591.2|10
1736759270000|2025-01-13 09:07:50|21671.23|21591.23|21658.73|21578.73|21671.26|21591.26|21658.73|21578.73|10
1736759280000|2025-01-13 09:08:00|21658.08|21578.08|21646.37|21566.37|21658.08|21578.08|21646.37|21566.37|10
1736759290000|2025-01-13 09:08:10|21646.16|21566.16|21644.05|21564.05|21648.53|21568.53|21643.53|21563.53|10
1736759300000|2025-01-13 09:08:20|21643.66|21563.66|21643.12|21563.12|21643.66|21563.66|21641.03|21561.03|10
1736759310000|2025-01-13 09:08:30|21644.05|21564.05|21641.96|21561.96|21644.05|21564.05|21641.96|21561.96|10
1736759320000|2025-01-13 09:08:40|21641.26|21561.26|21633.97|21553.97|21641.26|21561.26|21633.97|21553.97|9
1736759330000|2025-01-13 09:08:50|21633.74|21553.74|21627.94|21547.94|21633.74|21553.74|21627.73|21547.73|10
1736759340000|2025-01-13 09:09:00|21628.01|21548.01|21611.17|21531.17|21628.01|21548.01|21611.17|21531.17|10
1736759350000|2025-01-13 09:09:10|21612.38|21532.38|21615.63|21535.63|21616.18|21536.18|21612.38|21532.38|10
1736759360000|2025-01-13 09:09:20|21615.26|21535.26|21623.5|21543.5|21623.5|21543.5|21615.26|21535.26|10
1736759370000|2025-01-13 09:09:30|21623.75|21543.75|21629.5|21549.5|21629.5|21549.5|21623.75|21543.75|10
1736759380000|2025-01-13 09:09:40|21629.23|21549.23|21636.49|21556.49|21636.49|21556.49|21629.23|21549.23|10
1736759390000|2025-01-13 09:09:50|21636.5|21556.5|21642.18|21562.18|21642.18|21562.18|21636.5|21556.5|10
1736759400000|2025-01-13 09:10:00|21642.48|21562.48|21647.45|21567.45|21647.45|21567.45|21642.48|21562.48|9
1736759410000|2025-01-13 09:10:10|21647.94|21567.94|21650.77|21570.77|21650.77|21570.77|21647.94|21567.94|10
1736759420000|2025-01-13 09:10:20|21653.04|21573.04|21654.02|21574.02|21654.27|21574.27|21653.04|21573.04|10
1736759430000|2025-01-13 09:10:30|21655.1|21575.1|21651.31|21571.31|21655.54|21575.54|21651.31|21571.31|10
1736759440000|2025-01-13 09:10:40|21652.86|21572.86|21656.95|21576.95|21656.95|21576.95|21652.86|21572.86|10
1736759450000|2025-01-13 09:10:50|21656.62|21576.62|21654.32|21574.32|21656.69|21576.69|21653.88|21573.88|10
1736759460000|2025-01-13 09:11:00|21654.72|21574.72|21659.57|21579.57|21659.57|21579.57|21654.72|21574.72|10
1736759470000|2025-01-13 09:11:10|21660.06|21580.06|21661.65|21581.65|21661.65|21581.65|21660.06|21580.06|8
1736759480000|2025-01-13 09:11:20|21662.04|21582.04|21662.13|21582.13|21662.56|21582.56|21661.55|21581.55|10
1736759490000|2025-01-13 09:11:30|21663.53|21583.53|21662.86|21582.86|21663.98|21583.98|21662.86|21582.86|10
1736759500000|2025-01-13 09:11:40|21662.78|21582.78|21661.14|21581.14|21664.06|21584.06|21661.14|21581.14|10
1736759510000|2025-01-13 09:11:50|21661.31|21581.31|21658.67|21578.67|21661.31|21581.31|21658.67|21578.67|10
1736759520000|2025-01-13 09:12:00|21657.63|21577.63|21660.47|21580.47|21660.56|21580.56|21657.63|21577.63|9
1736759530000|2025-01-13 09:12:10|21660.42|21580.42|21663.02|21583.02|21663.02|21583.02|21660.02|21580.02|9
1736759540000|2025-01-13 09:12:20|21663.43|21583.43|21662.4|21582.4|21664.5|21584.5|21662.4|21582.4|10
1736759550000|2025-01-13 09:12:30|21662.29|21582.29|21658.58|21578.58|21662.39|21582.39|21658.58|21578.58|10
1736759560000|2025-01-13 09:12:40|21657.84|21577.84|21656.05|21576.05|21657.84|21577.84|21655.33|21575.33|10
1736759570000|2025-01-13 09:12:50|21656.1|21576.1|21658.64|21578.64|21658.64|21578.64|21656.1|21576.1|10
1736759580000|2025-01-13 09:13:00|21658.69|21578.69|21659.29|21579.29|21660.34|21580.34|21658.69|21578.69|10
1736759590000|2025-01-13 09:13:10|21659.27|21579.27|21659.52|21579.52|21661.19|21581.19|21659.1|21579.1|10
1736759600000|2025-01-13 09:13:20|21659.34|21579.34|21657.85|21577.85|21659.34|21579.34|21657.85|21577.85|10
1736759610000|2025-01-13 09:13:30|21658.14|21578.14|21661.47|21581.47|21661.58|21581.58|21658.14|21578.14|10
1736759620000|2025-01-13 09:13:40|21662.6|21582.6|21662.91|21582.91|21664.24|21584.24|21662.05|21582.05|10
1736759630000|2025-01-13 09:13:50|21662.25|21582.25|21660.6|21580.6|21662.25|21582.25|21659.91|21579.91|10
1736759640000|2025-01-13 09:14:00|21660.84|21580.84|21657.18|21577.18|21661.69|21581.69|21657.18|21577.18|10
1736759650000|2025-01-13 09:14:10|21656.92|21576.92|21652.7|21572.7|21656.92|21576.92|21652.7|21572.7|10
1736759660000|2025-01-13 09:14:20|21652.73|21572.73|21651.66|21571.66|21652.98|21572.98|21651.66|21571.66|10
1736759670000|2025-01-13 09:14:30|21650.14|21570.14|21643.69|21563.69|21650.14|21570.14|21643.69|21563.69|10
1736759680000|2025-01-13 09:14:40|21643.83|21563.83|21646.33|21566.33|21646.63|21566.63|21643.49|21563.49|10
1736759690000|2025-01-13 09:14:50|21645.41|21565.41|21643.8|21563.8|21645.54|21565.54|21643.8|21563.8|10
1736759700000|2025-01-13 09:15:00|21643.89|21563.89|21635.12|21555.12|21643.89|21563.89|21635.12|21555.12|10
1736759710000|2025-01-13 09:15:10|21634.99|21554.99|21629.49|21549.49|21634.99|21554.99|21629.49|21549.49|10
1736759720000|2025-01-13 09:15:20|21630.17|21550.17|21634.61|21554.61|21634.61|21554.61|21629.2|21549.2|10
1736759730000|2025-01-13 09:15:30|21636.21|21556.21|21641.59|21561.59|21643.11|21563.11|21636.21|21556.21|10
1736759740000|2025-01-13 09:15:40|21641.62|21561.62|21644.6|21564.6|21644.6|21564.6|21641.62|21561.62|10
1736759750000|2025-01-13 09:15:50|21644.22|21564.22|21646.31|21566.31|21646.83|21566.83|21643.84|21563.84|9
1736759760000|2025-01-13 09:16:00|21645.76|21565.76|21640.43|21560.43|21645.76|21565.76|21640.43|21560.43|10
1736759770000|2025-01-13 09:16:10|21638.17|21558.17|21635.53|21555.53|21638.17|21558.17|21635.3|21555.3|9
1736759780000|2025-01-13 09:16:20|21635.81|21555.81|21633.91|21553.91|21635.94|21555.94|21633.91|21553.91|10
1736759790000|2025-01-13 09:16:30|21634.09|21554.09|21636.98|21556.98|21636.98|21556.98|21631.99|21551.99|10
1736759800000|2025-01-13 09:16:40|21637.6|21557.6|21639.46|21559.46|21640.76|21560.76|21637.52|21557.52|10
1736759810000|2025-01-13 09:16:50|21639.73|21559.73|21639.68|21559.68|21639.92|21559.92|21638.97|21558.97|10
1736759820000|2025-01-13 09:17:00|21639.2|21559.2|21638.19|21558.19|21639.2|21559.2|21637.14|21557.14|10
1736759830000|2025-01-13 09:17:10|21638.32|21558.32|21637.92|21557.92|21638.32|21558.32|21636.54|21556.54|10
1736759840000|2025-01-13 09:17:20|21637.78|21557.78|21632.93|21552.93|21637.78|21557.78|21632.93|21552.93|10
1736759850000|2025-01-13 09:17:30|21633.37|21553.37|21628.52|21548.52|21633.37|21553.37|21628.52|21548.52|10
1736759860000|2025-01-13 09:17:40|21627.76|21547.76|21627.43|21547.43|21628.02|21548.02|21627.17|21547.17|10
1736759870000|2025-01-13 09:17:50|21626.92|21546.92|21628.54|21548.54|21629.25|21549.25|21626.42|21546.42|10
1736759880000|2025-01-13 09:18:00|21629.49|21549.49|21630.6|21550.6|21630.6|21550.6|21628.09|21548.09|10
1736759890000|2025-01-13 09:18:10|21630.86|21550.86|21635.12|21555.12|21635.37|21555.37|21630.86|21550.86|10
1736759900000|2025-01-13 09:18:20|21636.52|21556.52|21639.93|21559.93|21639.93|21559.93|21636.52|21556.52|10
1736759910000|2025-01-13 09:18:30|21640.41|21560.41|21640.09|21560.09|21640.87|21560.87|21639.34|21559.34|10
1736759920000|2025-01-13 09:18:40|21639.3|21559.3|21635.07|21555.07|21639.3|21559.3|21634.44|21554.44|10
1736759930000|2025-01-13 09:18:50|21635.25|21555.25|21631.66|21551.66|21635.79|21555.79|21631.66|21551.66|10
1736759940000|2025-01-13 09:19:00|21630.92|21550.92|21628.19|21548.19|21630.92|21550.92|21628.19|21548.19|10
1736759950000|2025-01-13 09:19:10|21627.97|21547.97|21628.27|21548.27|21629.77|21549.77|21627.21|21547.21|10
1736759960000|2025-01-13 09:19:20|21628.54|21548.54|21627.03|21547.03|21629.09|21549.09|21627.03|21547.03|10
1736759970000|2025-01-13 09:19:30|21627.44|21547.44|21631.17|21551.17|21631.56|21551.56|21627.44|21547.44|10
1736759980000|2025-01-13 09:19:40|21631.38|21551.38|21627.14|21547.14|21631.38|21551.38|21627.14|21547.14|10
1736759990000|2025-01-13 09:19:50|21626.14|21546.14|21625.81|21545.81|21626.42|21546.42|21625.24|21545.24|10
1736760000000|2025-01-13 09:20:00|21626.12|21546.12|21620.02|21540.02|21626.12|21546.12|21620.02|21540.02|10
1736760010000|2025-01-13 09:20:10|21619.86|21539.86|21617.48|21537.48|21619.86|21539.86|21616.61|21536.61|10
1736760020000|2025-01-13 09:20:20|21615.99|21535.99|21618.14|21538.14|21618.43|21538.43|21615.93|21535.93|10
1736760030000|2025-01-13 09:20:30|21618.6|21538.6|21619.43|21539.43|21619.43|21539.43|21617.76|21537.76|10
1736760040000|2025-01-13 09:20:40|21619.29|21539.29|21616.38|21536.38|21619.55|21539.55|21616.38|21536.38|10
1736760050000|2025-01-13 09:20:50|21616.06|21536.06|21614.06|21534.06|21616.98|21536.98|21614.06|21534.06|10
1736760060000|2025-01-13 09:21:00|21614.16|21534.16|21619.32|21539.32|21619.37|21539.37|21613.57|21533.57|10
1736760070000|2025-01-13 09:21:10|21619.49|21539.49|21621.89|21541.89|21621.89|21541.89|21619.49|21539.49|10
1736760080000|2025-01-13 09:21:20|21622.88|21542.88|21625.63|21545.63|21626.09|21546.09|21622.88|21542.88|10
1736760090000|2025-01-13 09:21:30|21624.7|21544.7|21620.82|21540.82|21624.7|21544.7|21620.82|21540.82|10
1736760100000|2025-01-13 09:21:40|21620.84|21540.84|21618.58|21538.58|21620.84|21540.84|21618.58|21538.58|10
1736760110000|2025-01-13 09:21:50|21618.9|21538.9|21616.42|21536.42|21620.03|21540.03|21616.42|21536.42|10
1736760120000|2025-01-13 09:22:00|21616.33|21536.33|21612.14|21532.14|21616.33|21536.33|21610.37|21530.37|10
1736760130000|2025-01-13 09:22:10|21613.01|21533.01|21613.38|21533.38|21614.34|21534.34|21612.51|21532.51|10
1736760140000|2025-01-13 09:22:20|21611.48|21531.48|21610.05|21530.05|21611.64|21531.64|21610.05|21530.05|10
1736760150000|2025-01-13 09:22:30|21610.06|21530.06|21607.89|21527.89|21610.08|21530.08|21607.89|21527.89|10
1736760160000|2025-01-13 09:22:40|21606.61|21526.61|21603.52|21523.52|21606.64|21526.64|21603.52|21523.52|10
1736760170000|2025-01-13 09:22:50|21603.08|21523.08|21595.26|21515.26|21603.08|21523.08|21594.57|21514.57|10
1736760180000|2025-01-13 09:23:00|21594.67|21514.67|21596.16|21516.16|21597.55|21517.55|21594.67|21514.67|10
1736760190000|2025-01-13 09:23:10|21594.87|21514.87|21596.47|21516.47|21596.47|21516.47|21593.38|21513.38|10
1736760200000|2025-01-13 09:23:20|21595.77|21515.77|21594.77|21514.77|21595.77|21515.77|21593.93|21513.93|10
1736760210000|2025-01-13 09:23:30|21594.87|21514.87|21597.37|21517.37|21598.12|21518.12|21594.68|21514.68|10
1736760220000|2025-01-13 09:23:40|21597.46|21517.46|21596.14|21516.14|21599.25|21519.25|21595.9|21515.9|10
1736760230000|2025-01-13 09:23:50|21596.29|21516.29|21597.49|21517.49|21598.63|21518.63|21595.54|21515.54|10
1736760240000|2025-01-13 09:24:00|21597.23|21517.23|21589.36|21509.36|21597.23|21517.23|21589.36|21509.36|10
1736760250000|2025-01-13 09:24:10|21586.53|21506.53|21587.98|21507.98|21587.98|21507.98|21585.97|21505.97|10
1736760260000|2025-01-13 09:24:20|21588.25|21508.25|21592.9|21512.9|21592.9|21512.9|21588.25|21508.25|10
1736760270000|2025-01-13 09:24:30|21591.14|21511.14|21589.32|21509.32|21591.14|21511.14|21588.87|21508.87|10
1736760280000|2025-01-13 09:24:40|21589.18|21509.18|21591.49|21511.49|21591.49|21511.49|21589.16|21509.16|10
1736760290000|2025-01-13 09:24:50|21591.72|21511.72|21591.88|21511.88|21592.36|21512.36|21590.53|21510.53|10
1736760300000|2025-01-13 09:25:00|21591.8|21511.8|21592.32|21512.32|21592.32|21512.32|21591.22|21511.22|10
1736760310000|2025-01-13 09:25:10|21592.44|21512.44|21588.41|21508.41|21592.6|21512.6|21588.41|21508.41|10
1736760320000|2025-01-13 09:25:20|21587.91|21507.91|21586.78|21506.78|21588.33|21508.33|21585.45|21505.45|10
1736760330000|2025-01-13 09:25:30|21587.21|21507.21|21590.71|21510.71|21590.71|21510.71|21586.22|21506.22|10
1736760340000|2025-01-13 09:25:40|21591.17|21511.17|21598.2|21518.2|21598.2|21518.2|21591.17|21511.17|10
1736760350000|2025-01-13 09:25:50|21598.34|21518.34|21601.94|21521.94|21602.26|21522.26|21598.34|21518.34|10
1736760360000|2025-01-13 09:26:00|21602.71|21522.71|21600.03|21520.03|21603.64|21523.64|21600.03|21520.03|10
1736760370000|2025-01-13 09:26:10|21600.69|21520.69|21602.64|21522.64|21602.64|21522.64|21600.69|21520.69|10
1736760380000|2025-01-13 09:26:20|21603.51|21523.51|21612.07|21532.07|21612.07|21532.07|21603.51|21523.51|10
1736760390000|2025-01-13 09:26:30|21613.2|21533.2|21617.82|21537.82|21617.82|21537.82|21613.2|21533.2|9
1736760400000|2025-01-13 09:26:40|21617.32|21537.32|21617.32|21537.32|21617.32|21537.32|21616.05|21536.05|10
1736760410000|2025-01-13 09:26:50|21618.26|21538.26|21615.44|21535.44|21618.31|21538.31|21615.44|21535.44|10
1736760420000|2025-01-13 09:27:00|21615.26|21535.26|21604.56|21524.56|21615.26|21535.26|21604.56|21524.56|10
1736760430000|2025-01-13 09:27:10|21601.53|21521.53|21600.53|21520.53|21601.53|21521.53|21599.07|21519.07|10
1736760440000|2025-01-13 09:27:20|21600.78|21520.78|21601.01|21521.01|21602.58|21522.58|21600.78|21520.78|10
1736760450000|2025-01-13 09:27:30|21601.15|21521.15|21602.88|21522.88|21604.35|21524.35|21601.15|21521.15|10
1736760460000|2025-01-13 09:27:40|21602.67|21522.67|21605.6|21525.6|21605.6|21525.6|21602.1|21522.1|10
1736760470000|2025-01-13 09:27:50|21605.54|21525.54|21607|21527|21607|21527|21604.95|21524.95|10
1736760480000|2025-01-13 09:28:00|21606.48|21526.48|21603.58|21523.58|21607.22|21527.22|21603.58|21523.58|9
1736760490000|2025-01-13 09:28:10|21602.82|21522.82|21599.54|21519.54|21602.82|21522.82|21599.54|21519.54|10
1736760500000|2025-01-13 09:28:20|21598.73|21518.73|21598.5|21518.5|21599.78|21519.78|21598.21|21518.21|10
1736760510000|2025-01-13 09:28:30|21598.25|21518.25|21595.1|21515.1|21598.52|21518.52|21595.1|21515.1|10
1736760520000|2025-01-13 09:28:40|21595.08|21515.08|21592.19|21512.19|21595.3|21515.3|21592.02|21512.02|10
1736760530000|2025-01-13 09:28:50|21592.18|21512.18|21592.09|21512.09|21592.39|21512.39|21592.02|21512.02|9
1736760540000|2025-01-13 09:29:00|21592.07|21512.07|21592.91|21512.91|21592.91|21512.91|21591.52|21511.52|10
1736760550000|2025-01-13 09:29:10|21592.11|21512.11|21590.29|21510.29|21592.33|21512.33|21590.29|21510.29|10
1736760560000|2025-01-13 09:29:20|21590.18|21510.18|21585.74|21505.74|21590.18|21510.18|21585.74|21505.74|10
1736760570000|2025-01-13 09:29:30|21584.53|21504.53|21561.16|21481.16|21584.53|21504.53|21561.16|21481.16|10
1736760580000|2025-01-13 09:29:40|21563.17|21483.17|21563.82|21483.82|21564.7|21484.7|21562.47|21482.47|10
1736760590000|2025-01-13 09:29:50|21564.2|21484.2|21561.99|21481.99|21564.2|21484.2|21561.93|21481.93|8
1736760600000|2025-01-13 09:30:00|21561.71|21481.71|21560.58|21480.58|21562.93|21482.93|21558.93|21478.93|10
1736760610000|2025-01-13 09:30:10|21562.48|21482.48|21564.31|21484.31|21564.59|21484.59|21562.26|21482.26|10
1736760620000|2025-01-13 09:30:20|21565.01|21485.01|21564.69|21484.69|21567.58|21487.58|21564.69|21484.69|10
1736760630000|2025-01-13 09:30:30|21564.54|21484.54|21562.11|21482.11|21564.54|21484.54|21561.2|21481.2|9
1736760640000|2025-01-13 09:30:40|21561.82|21481.82|21560.17|21480.17|21561.82|21481.82|21559.83|21479.83|10
1736760650000|2025-01-13 09:30:50|21560.73|21480.73|21566.94|21486.94|21566.94|21486.94|21560.73|21480.73|10
1736760660000|2025-01-13 09:31:00|21566.78|21486.78|21573.72|21493.72|21573.72|21493.72|21566.78|21486.78|10
1736760670000|2025-01-13 09:31:10|21574.28|21494.28|21576.19|21496.19|21577.71|21497.71|21574.28|21494.28|10
1736760680000|2025-01-13 09:31:20|21576.41|21496.41|21577.36|21497.36|21577.36|21497.36|21576.38|21496.38|10
1736760690000|2025-01-13 09:31:30|21577.3|21497.3|21573.89|21493.89|21577.39|21497.39|21573.16|21493.16|10
1736760700000|2025-01-13 09:31:40|21573.45|21493.45|21570.16|21490.16|21573.96|21493.96|21570.08|21490.08|10
1736760710000|2025-01-13 09:31:50|21570.24|21490.24|21564.85|21484.85|21570.24|21490.24|21564.51|21484.51|10
1736760720000|2025-01-13 09:32:00|21564.96|21484.96|21568.3|21488.3|21568.46|21488.46|21564.96|21484.96|10
1736760730000|2025-01-13 09:32:10|21567.08|21487.08|21565.09|21485.09|21567.12|21487.12|21564.69|21484.69|10
1736760740000|2025-01-13 09:32:20|21564.83|21484.83|21563.04|21483.04|21565.29|21485.29|21563.04|21483.04|10
1736760750000|2025-01-13 09:32:30|21562.22|21482.22|21558.39|21478.39|21562.45|21482.45|21558.39|21478.39|10
1736760760000|2025-01-13 09:32:40|21558.16|21478.16|21556.14|21476.14|21558.16|21478.16|21555.39|21475.39|10
1736760770000|2025-01-13 09:32:50|21556.08|21476.08|21559.04|21479.04|21559.3|21479.3|21556.08|21476.08|10
1736760780000|2025-01-13 09:33:00|21560.04|21480.04|21559.06|21479.06|21560.98|21480.98|21559.06|21479.06|9
1736760790000|2025-01-13 09:33:10|21558.54|21478.54|21553.33|21473.33|21558.54|21478.54|21553.33|21473.33|10
1736760800000|2025-01-13 09:33:20|21553.22|21473.22|21518.27|21438.27|21553.22|21473.22|21518.27|21438.27|10
1736760810000|2025-01-13 09:33:30|21511.5|21431.5|21509.29|21429.29|21511.5|21431.5|21501.81|21421.81|10
1736760820000|2025-01-13 09:33:40|21508.8|21428.8|21510.28|21430.28|21511.94|21431.94|21505.04|21425.04|9
1736760830000|2025-01-13 09:33:50|21509.55|21429.55|21510.93|21430.93|21513.55|21433.55|21509.55|21429.55|10
1736760840000|2025-01-13 09:34:00|21509.84|21429.84|21507.63|21427.63|21509.84|21429.84|21506.61|21426.61|10
1736760850000|2025-01-13 09:34:10|21508.04|21428.04|21512.97|21432.97|21512.97|21432.97|21508.04|21428.04|10
1736760860000|2025-01-13 09:34:20|21513.2|21433.2|21509.02|21429.02|21513.2|21433.2|21509.01|21429.01|10
1736760870000|2025-01-13 09:34:30|21508.92|21428.92|21494.77|21414.77|21508.92|21428.92|21494.77|21414.77|10
1736760880000|2025-01-13 09:34:40|21493.48|21413.48|21490.97|21410.97|21493.48|21413.48|21490.97|21410.97|10
1736760890000|2025-01-13 09:34:50|21491.25|21411.25|21489.45|21409.45|21491.25|21411.25|21486.76|21406.76|10
1736760900000|2025-01-13 09:35:00|21488.88|21408.88|21496.42|21416.42|21496.42|21416.42|21488.31|21408.31|10
1736760910000|2025-01-13 09:35:10|21496.67|21416.67|21508.9|21428.9|21508.9|21428.9|21495.65|21415.65|10
1736760920000|2025-01-13 09:35:20|21508.03|21428.03|21510.33|21430.33|21510.33|21430.33|21508.02|21428.02|10
1736760930000|2025-01-13 09:35:30|21510.5|21430.5|21519.72|21439.72|21519.86|21439.86|21510.5|21430.5|10
1736760940000|2025-01-13 09:35:40|21519.84|21439.84|21520.35|21440.35|21520.94|21440.94|21518.26|21438.26|10
1736760950000|2025-01-13 09:35:50|21520.19|21440.19|21525|21445|21525|21445|21520.19|21440.19|10
1736760960000|2025-01-13 09:36:00|21524.8|21444.8|21533|21453|21533.34|21453.34|21523.94|21443.94|10
1736760970000|2025-01-13 09:36:10|21533.94|21453.94|21544.14|21464.14|21544.14|21464.14|21533.94|21453.94|10
1736760980000|2025-01-13 09:36:20|21544.25|21464.25|21547.13|21467.13|21549.59|21469.59|21544.25|21464.25|10
1736760990000|2025-01-13 09:36:30|21547.03|21467.03|21556.79|21476.79|21556.79|21476.79|21547.03|21467.03|10
1736761000000|2025-01-13 09:36:40|21557.97|21477.97|21563.82|21483.82|21563.82|21483.82|21557.97|21477.97|10
1736761010000|2025-01-13 09:36:50|21563.3|21483.3|21560.94|21480.94|21563.3|21483.3|21559.54|21479.54|10
1736761020000|2025-01-13 09:37:00|21561.2|21481.2|21563.74|21483.74|21564.49|21484.49|21561.2|21481.2|10
1736761030000|2025-01-13 09:37:10|21563.08|21483.08|21567.49|21487.49|21567.49|21487.49|21563.08|21483.08|10
1736761040000|2025-01-13 09:37:20|21568.41|21488.41|21571.53|21491.53|21572.23|21492.23|21568.41|21488.41|10
1736761050000|2025-01-13 09:37:30|21571.9|21491.9|21569.44|21489.44|21572.13|21492.13|21569.44|21489.44|10
1736761060000|2025-01-13 09:37:40|21570.47|21490.47|21572.7|21492.7|21573.17|21493.17|21570.47|21490.47|10
1736761070000|2025-01-13 09:37:50|21573.17|21493.17|21580.1|21500.1|21580.1|21500.1|21572.61|21492.61|10
1736761080000|2025-01-13 09:38:00|21582.17|21502.17|21587.68|21507.68|21587.68|21507.68|21582.17|21502.17|9
1736761090000|2025-01-13 09:38:10|21588.15|21508.15|21604.72|21524.72|21604.72|21524.72|21588.15|21508.15|10
1736761100000|2025-01-13 09:38:20|21605.05|21525.05|21605.02|21525.02|21606.4|21526.4|21604.18|21524.18|10
1736761110000|2025-01-13 09:38:30|21605|21525|21609.84|21529.84|21609.84|21529.84|21605|21525|10
1736761120000|2025-01-13 09:38:40|21609.31|21529.31|21610.83|21530.83|21610.83|21530.83|21608.27|21528.27|9
1736761130000|2025-01-13 09:38:50|21611.65|21531.65|21614.63|21534.63|21614.76|21534.76|21611.36|21531.36|10
1736761140000|2025-01-13 09:39:00|21615.21|21535.21|21626.06|21546.06|21626.06|21546.06|21615.21|21535.21|10
1736761150000|2025-01-13 09:39:10|21625.82|21545.82|21627.86|21547.86|21628.65|21548.65|21625.82|21545.82|10
1736761160000|2025-01-13 09:39:20|21626.77|21546.77|21624.65|21544.65|21626.77|21546.77|21624.15|21544.15|10
1736761170000|2025-01-13 09:39:30|21625.3|21545.3|21624.28|21544.28|21626.76|21546.76|21624.28|21544.28|10
1736761180000|2025-01-13 09:39:40|21624.48|21544.48|21623.46|21543.46|21624.48|21544.48|21623|21543|10
1736761190000|2025-01-13 09:39:50|21623.66|21543.66|21626.18|21546.18|21626.3|21546.3|21623.66|21543.66|10
1736761200000|2025-01-13 09:40:00|21626.55|21546.55|21626|21546|21627.27|21547.27|21626|21546|10
1736761210000|2025-01-13 09:40:10|21625.61|21545.61|21625.36|21545.36|21625.7|21545.7|21625.06|21545.06|10
1736761220000|2025-01-13 09:40:20|21624.21|21544.21|21625.46|21545.46|21625.46|21545.46|21623.59|21543.59|10
1736761230000|2025-01-13 09:40:30|21625.74|21545.74|21631.53|21551.53|21631.53|21551.53|21625.66|21545.66|10
1736761240000|2025-01-13 09:40:40|21631.62|21551.62|21630.09|21550.09|21633.1|21553.1|21629.81|21549.81|10
1736761250000|2025-01-13 09:40:50|21629.53|21549.53|21629.12|21549.12|21629.53|21549.53|21627.82|21547.82|10
1736761260000|2025-01-13 09:41:00|21629.07|21549.07|21633.23|21553.23|21633.23|21553.23|21628.49|21548.49|9
1736761270000|2025-01-13 09:41:10|21633.25|21553.25|21632.36|21552.36|21633.25|21553.25|21630.48|21550.48|10
1736761280000|2025-01-13 09:41:20|21632.05|21552.05|21633.38|21553.38|21633.38|21553.38|21632.01|21552.01|10
1736761290000|2025-01-13 09:41:30|21633.53|21553.53|21629.99|21549.99|21633.53|21553.53|21629.99|21549.99|10
1736761300000|2025-01-13 09:41:40|21629.71|21549.71|21632.24|21552.24|21632.26|21552.26|21629.48|21549.48|10
1736761310000|2025-01-13 09:41:50|21632.16|21552.16|21629.78|21549.78|21632.16|21552.16|21629.78|21549.78|10
1736761320000|2025-01-13 09:42:00|21629.89|21549.89|21625.79|21545.79|21630.68|21550.68|21625.79|21545.79|10
1736761330000|2025-01-13 09:42:10|21626.02|21546.02|21624.27|21544.27|21626.02|21546.02|21623.81|21543.81|10
1736761340000|2025-01-13 09:42:20|21624.7|21544.7|21621.93|21541.93|21624.86|21544.86|21621.32|21541.32|8
1736761350000|2025-01-13 09:42:30|21621.82|21541.82|21618.73|21538.73|21621.92|21541.92|21618.59|21538.59|10
1736761360000|2025-01-13 09:42:40|21619.47|21539.47|21612.66|21532.66|21619.47|21539.47|21612.24|21532.24|10
1736761370000|2025-01-13 09:42:50|21612.15|21532.15|21609.59|21529.59|21612.7|21532.7|21609.59|21529.59|10
1736761380000|2025-01-13 09:43:00|21609.95|21529.95|21604.85|21524.85|21609.95|21529.95|21604.85|21524.85|10
1736761390000|2025-01-13 09:43:10|21604.48|21524.48|21605|21525|21605|21525|21604.01|21524.01|10
1736761400000|2025-01-13 09:43:20|21605.36|21525.36|21605.44|21525.44|21605.44|21525.44|21605.12|21525.12|9
1736761410000|2025-01-13 09:43:30|21605.11|21525.11|21604.96|21524.96|21605.14|21525.14|21604.7|21524.7|10
1736761420000|2025-01-13 09:43:40|21604.89|21524.89|21601.52|21521.52|21604.89|21524.89|21601.52|21521.52|10
1736761430000|2025-01-13 09:43:50|21599.39|21519.39|21599.29|21519.29|21599.39|21519.39|21598.69|21518.69|10
1736761440000|2025-01-13 09:44:00|21599.6|21519.6|21597.54|21517.54|21599.6|21519.6|21597.54|21517.54|10
1736761450000|2025-01-13 09:44:10|21597.52|21517.52|21593.07|21513.07|21598.53|21518.53|21593.04|21513.04|10
1736761460000|2025-01-13 09:44:20|21592.76|21512.76|21593.18|21513.18|21593.18|21513.18|21592.41|21512.41|10
1736761470000|2025-01-13 09:44:30|21593.2|21513.2|21593.57|21513.57|21593.69|21513.69|21593.2|21513.2|9
1736761480000|2025-01-13 09:44:40|21593.88|21513.88|21594.96|21514.96|21595.28|21515.28|21593.88|21513.88|10
1736761490000|2025-01-13 09:44:50|21595.18|21515.18|21593.54|21513.54|21595.21|21515.21|21593.54|21513.54|10
1736761500000|2025-01-13 09:45:00|21593.49|21513.49|21594.73|21514.73|21594.73|21514.73|21592.4|21512.4|10
1736761510000|2025-01-13 09:45:10|21595.18|21515.18|21594.02|21514.02|21595.18|21515.18|21592.84|21512.84|10
1736761520000|2025-01-13 09:45:20|21592.99|21512.99|21598.48|21518.48|21598.48|21518.48|21592.93|21512.93|10
1736761530000|2025-01-13 09:45:30|21598.56|21518.56|21599.44|21519.44|21600.09|21520.09|21598.56|21518.56|10
1736761540000|2025-01-13 09:45:40|21600.3|21520.3|21598.44|21518.44|21600.86|21520.86|21598.44|21518.44|9
1736761550000|2025-01-13 09:45:50|21598.53|21518.53|21596.37|21516.37|21598.82|21518.82|21596.37|21516.37|10
1736761560000|2025-01-13 09:46:00|21596.39|21516.39|21596.37|21516.37|21596.39|21516.39|21594.26|21514.26|9
1736761570000|2025-01-13 09:46:10|21597.07|21517.07|21597.8|21517.8|21597.87|21517.87|21595.54|21515.54|10
1736761580000|2025-01-13 09:46:20|21597.17|21517.17|21599.57|21519.57|21599.57|21519.57|21596.17|21516.17|10
1736761590000|2025-01-13 09:46:30|21600.25|21520.25|21604.32|21524.32|21604.32|21524.32|21600.25|21520.25|10
1736761600000|2025-01-13 09:46:40|21604.47|21524.47|21605.89|21525.89|21606.07|21526.07|21604.47|21524.47|10
1736761610000|2025-01-13 09:46:50|21605.85|21525.85|21605.17|21525.17|21605.85|21525.85|21604.7|21524.7|9
1736761620000|2025-01-13 09:47:00|21604.94|21524.94|21616.22|21536.22|21616.22|21536.22|21604.94|21524.94|10
1736761630000|2025-01-13 09:47:10|21616.53|21536.53|21616.85|21536.85|21616.92|21536.92|21615.1|21535.1|10
1736761640000|2025-01-13 09:47:20|21617.51|21537.51|21619.51|21539.51|21619.58|21539.58|21617.51|21537.51|10
1736761650000|2025-01-13 09:47:30|21619.72|21539.72|21619.64|21539.64|21619.87|21539.87|21619.34|21539.34|10
1736761660000|2025-01-13 09:47:40|21619.12|21539.12|21619.61|21539.61|21619.99|21539.99|21618.6|21538.6|10
1736761670000|2025-01-13 09:47:50|21619.84|21539.84|21621.62|21541.62|21621.62|21541.62|21619.84|21539.84|10
1736761680000|2025-01-13 09:48:00|21621.67|21541.67|21625.21|21545.21|21625.41|21545.41|21621.67|21541.67|10
1736761690000|2025-01-13 09:48:10|21625.95|21545.95|21629.01|21549.01|21629.82|21549.82|21625.95|21545.95|10
1736761700000|2025-01-13 09:48:20|21629.73|21549.73|21631.83|21551.83|21632.09|21552.09|21629.73|21549.73|10
1736761710000|2025-01-13 09:48:30|21632.2|21552.2|21631.71|21551.71|21633.44|21553.44|21631.71|21551.71|10
1736761720000|2025-01-13 09:48:40|21631.28|21551.28|21632.64|21552.64|21632.64|21552.64|21630.05|21550.05|10
1736761730000|2025-01-13 09:48:50|21632.87|21552.87|21632.14|21552.14|21632.98|21552.98|21631.58|21551.58|9
1736761740000|2025-01-13 09:49:00|21632.43|21552.43|21628.33|21548.33|21632.43|21552.43|21628.33|21548.33|10
1736761750000|2025-01-13 09:49:10|21627.63|21547.63|21623.95|21543.95|21627.64|21547.64|21623.95|21543.95|10
1736761760000|2025-01-13 09:49:20|21623.81|21543.81|21626.18|21546.18|21626.18|21546.18|21623.38|21543.38|10
1736761770000|2025-01-13 09:49:30|21625.99|21545.99|21627.43|21547.43|21627.43|21547.43|21625.15|21545.15|10
1736761780000|2025-01-13 09:49:40|21627.67|21547.67|21629.3|21549.3|21629.83|21549.83|21627.67|21547.67|10
1736761790000|2025-01-13 09:49:50|21629.31|21549.31|21628.5|21548.5|21629.77|21549.77|21628.07|21548.07|10
1736761800000|2025-01-13 09:50:00|21628.93|21548.93|21626.74|21546.74|21629.35|21549.35|21626.71|21546.71|10
1736761810000|2025-01-13 09:50:10|21626.45|21546.45|21627.35|21547.35|21627.8|21547.8|21625.44|21545.44|10
1736761820000|2025-01-13 09:50:20|21627.48|21547.48|21625.23|21545.23|21628.08|21548.08|21625.23|21545.23|10
1736761830000|2025-01-13 09:50:30|21624.58|21544.58|21621.41|21541.41|21624.58|21544.58|21621.21|21541.21|10
1736761840000|2025-01-13 09:50:40|21621.14|21541.14|21619.47|21539.47|21621.14|21541.14|21619.35|21539.35|10
1736761850000|2025-01-13 09:50:50|21619.17|21539.17|21623.64|21543.64|21623.64|21543.64|21618.99|21538.99|10
1736761860000|2025-01-13 09:51:00|21623.73|21543.73|21620.07|21540.07|21623.73|21543.73|21620.07|21540.07|10
1736761870000|2025-01-13 09:51:10|21620.01|21540.01|21619.64|21539.64|21620.01|21540.01|21619.24|21539.24|10
1736761880000|2025-01-13 09:51:20|21618.82|21538.82|21615.87|21535.87|21618.82|21538.82|21615.87|21535.87|10
1736761890000|2025-01-13 09:51:30|21616.06|21536.06|21611.48|21531.48|21616.23|21536.23|21611.48|21531.48|10
1736761900000|2025-01-13 09:51:40|21611.55|21531.55|21608.61|21528.61|21611.55|21531.55|21608.61|21528.61|10
1736761910000|2025-01-13 09:51:50|21606.54|21526.54|21606.14|21526.14|21606.54|21526.54|21604.56|21524.56|10
1736761920000|2025-01-13 09:52:00|21606.07|21526.07|21602.66|21522.66|21606.07|21526.07|21602.66|21522.66|10
1736761930000|2025-01-13 09:52:10|21602.64|21522.64|21598.95|21518.95|21602.82|21522.82|21598.95|21518.95|10
1736761940000|2025-01-13 09:52:20|21598.82|21518.82|21599.3|21519.3|21599.32|21519.32|21598.74|21518.74|9
1736761950000|2025-01-13 09:52:30|21599.48|21519.48|21600.48|21520.48|21600.54|21520.54|21599.47|21519.47|10
1736761960000|2025-01-13 09:52:40|21600.37|21520.37|21599|21519|21600.37|21520.37|21598.92|21518.92|10
1736761970000|2025-01-13 09:52:50|21599.37|21519.37|21603.76|21523.76|21603.85|21523.85|21599.37|21519.37|10
1736761980000|2025-01-13 09:53:00|21604.03|21524.03|21610.23|21530.23|21610.23|21530.23|21604|21524|10
1736761990000|2025-01-13 09:53:10|21611.31|21531.31|21614.14|21534.14|21614.33|21534.33|21611.31|21531.31|10
1736762000000|2025-01-13 09:53:20|21613.9|21533.9|21615.11|21535.11|21615.63|21535.63|21613.9|21533.9|10
1736762010000|2025-01-13 09:53:30|21615.1|21535.1|21618.14|21538.14|21618.14|21538.14|21615.1|21535.1|10
1736762020000|2025-01-13 09:53:40|21618.09|21538.09|21617.19|21537.19|21618.09|21538.09|21616.4|21536.4|10
1736762030000|2025-01-13 09:53:50|21617.11|21537.11|21617.25|21537.25|21617.85|21537.85|21617.11|21537.11|9
1736762040000|2025-01-13 09:54:00|21617.43|21537.43|21615.4|21535.4|21617.43|21537.43|21614.99|21534.99|10
1736762050000|2025-01-13 09:54:10|21615.37|21535.37|21614.76|21534.76|21615.37|21535.37|21614.76|21534.76|10
1736762060000|2025-01-13 09:54:20|21614.28|21534.28|21614.05|21534.05|21614.46|21534.46|21614.05|21534.05|9
1736762070000|2025-01-13 09:54:30|21613.69|21533.69|21609.55|21529.55|21613.69|21533.69|21609.55|21529.55|9
1736762080000|2025-01-13 09:54:40|21608.99|21528.99|21606.72|21526.72|21609.19|21529.19|21606.72|21526.72|10
1736762090000|2025-01-13 09:54:50|21606.49|21526.49|21606.65|21526.65|21606.85|21526.85|21606.38|21526.38|9
1736762100000|2025-01-13 09:55:00|21606.61|21526.61|21600.44|21520.44|21606.61|21526.61|21600.44|21520.44|9
1736762110000|2025-01-13 09:55:10|21600.15|21520.15|21595.59|21515.59|21600.15|21520.15|21595.59|21515.59|10
1736762120000|2025-01-13 09:55:20|21595.38|21515.38|21593.25|21513.25|21595.39|21515.39|21592.96|21512.96|10
1736762130000|2025-01-13 09:55:30|21593.6|21513.6|21596.05|21516.05|21597.5|21517.5|21593.6|21513.6|10
1736762140000|2025-01-13 09:55:40|21595.53|21515.53|21595.72|21515.72|21596.3|21516.3|21595.51|21515.51|10
1736762150000|2025-01-13 09:55:50|21595.32|21515.32|21594.3|21514.3|21596.79|21516.79|21594.3|21514.3|10
1736762160000|2025-01-13 09:56:00|21593.67|21513.67|21592.19|21512.19|21593.67|21513.67|21591.01|21511.01|10
1736762170000|2025-01-13 09:56:10|21592.45|21512.45|21595.79|21515.79|21595.79|21515.79|21591.99|21511.99|9
1736762180000|2025-01-13 09:56:20|21595.19|21515.19|21596.81|21516.81|21596.81|21516.81|21595.19|21515.19|9
1736762190000|2025-01-13 09:56:30|21595.31|21515.31|21594.54|21514.54|21595.54|21515.54|21594.49|21514.49|10
1736762200000|2025-01-13 09:56:40|21594.08|21514.08|21592.74|21512.74|21597.26|21517.26|21592.74|21512.74|10
1736762210000|2025-01-13 09:56:50|21592.38|21512.38|21589.58|21509.58|21592.38|21512.38|21589.12|21509.12|10
1736762220000|2025-01-13 09:57:00|21589.32|21509.32|21587.34|21507.34|21589.32|21509.32|21587.34|21507.34|9
1736762230000|2025-01-13 09:57:10|21587.15|21507.15|21578.39|21498.39|21587.15|21507.15|21578.39|21498.39|10
1736762240000|2025-01-13 09:57:20|21576.86|21496.86|21580.94|21500.94|21581.34|21501.34|21576.71|21496.71|10
1736762250000|2025-01-13 09:57:30|21580.87|21500.87|21582.03|21502.03|21582.41|21502.41|21580.87|21500.87|10
1736762260000|2025-01-13 09:57:40|21582.01|21502.01|21581.05|21501.05|21582.01|21502.01|21580.05|21500.05|10
1736762270000|2025-01-13 09:57:50|21581.01|21501.01|21580.64|21500.64|21581.1|21501.1|21580.6|21500.6|10
1736762280000|2025-01-13 09:58:00|21580.48|21500.48|21577.84|21497.84|21580.83|21500.83|21577.84|21497.84|9
1736762290000|2025-01-13 09:58:10|21577.5|21497.5|21574.94|21494.94|21577.5|21497.5|21574.94|21494.94|10
1736762300000|2025-01-13 09:58:20|21575.59|21495.59|21580.37|21500.37|21580.37|21500.37|21575.59|21495.59|10
1736762310000|2025-01-13 09:58:30|21580.16|21500.16|21577.65|21497.65|21580.74|21500.74|21577.65|21497.65|10
1736762320000|2025-01-13 09:58:40|21577.55|21497.55|21578.16|21498.16|21578.38|21498.38|21577.55|21497.55|10
1736762330000|2025-01-13 09:58:50|21578.22|21498.22|21579.82|21499.82|21579.82|21499.82|21578.2|21498.2|10
1736762340000|2025-01-13 09:59:00|21579.9|21499.9|21581.92|21501.92|21581.92|21501.92|21579.9|21499.9|10
1736762350000|2025-01-13 09:59:10|21582.14|21502.14|21582.44|21502.44|21583.13|21503.13|21582.08|21502.08|10
1736762360000|2025-01-13 09:59:20|21582.31|21502.31|21584.8|21504.8|21585.03|21505.03|21582.31|21502.31|7
1736762370000|2025-01-13 09:59:30|21584.25|21504.25|21582.55|21502.55|21584.25|21504.25|21582.27|21502.27|10
1736762380000|2025-01-13 09:59:40|21582.42|21502.42|21581.71|21501.71|21582.47|21502.47|21581.44|21501.44|9
1736762390000|2025-01-13 09:59:50|21581.69|21501.69|21580.41|21500.41|21581.69|21501.69|21580.04|21500.04|10
1736762400000|2025-01-13 10:00:00|21580.25|21500.25|21580.25|21500.25|21581.29|21501.29|21579.78|21499.78|10
1736762410000|2025-01-13 10:00:10|21579.55|21499.55|21580.88|21500.88|21580.88|21500.88|21578.95|21498.95|10
1736762420000|2025-01-13 10:00:20|21581.12|21501.12|21578.38|21498.38|21581.15|21501.15|21577.61|21497.61|10
1736762430000|2025-01-13 10:00:30|21577.93|21497.93|21570.53|21490.53|21577.93|21497.93|21570.53|21490.53|10
1736762440000|2025-01-13 10:00:40|21569.75|21489.75|21566.16|21486.16|21569.75|21489.75|21566.16|21486.16|9
1736762450000|2025-01-13 10:00:50|21565.78|21485.78|21559.09|21479.09|21565.78|21485.78|21559.09|21479.09|10
1736762460000|2025-01-13 10:01:00|21558.99|21478.99|21561.28|21481.28|21561.28|21481.28|21557.95|21477.95|10
1736762470000|2025-01-13 10:01:10|21561.45|21481.45|21556.75|21476.75|21561.45|21481.45|21556.33|21476.33|10
1736762480000|2025-01-13 10:01:20|21554.37|21474.37|21551.4|21471.4|21554.37|21474.37|21551.4|21471.4|10
1736762490000|2025-01-13 10:01:30|21551.22|21471.22|21551.32|21471.32|21552.88|21472.88|21550.6|21470.6|10
1736762500000|2025-01-13 10:01:40|21551.29|21471.29|21550.63|21470.63|21551.29|21471.29|21549.9|21469.9|10
1736762510000|2025-01-13 10:01:50|21551.43|21471.43|21551.04|21471.04|21551.43|21471.43|21548.39|21468.39|9
1736762520000|2025-01-13 10:02:00|21551.65|21471.65|21550.64|21470.64|21553.37|21473.37|21550.64|21470.64|10
1736762530000|2025-01-13 10:02:10|21550.43|21470.43|21545.47|21465.47|21550.43|21470.43|21545.47|21465.47|10
1736762540000|2025-01-13 10:02:20|21543.8|21463.8|21537.3|21457.3|21543.8|21463.8|21537.3|21457.3|10
1736762550000|2025-01-13 10:02:30|21536.68|21456.68|21532.93|21452.93|21536.68|21456.68|21532.93|21452.93|10
1736762560000|2025-01-13 10:02:40|21533.7|21453.7|21532.41|21452.41|21533.7|21453.7|21531.7|21451.7|10
1736762570000|2025-01-13 10:02:50|21532.69|21452.69|21537.02|21457.02|21537.02|21457.02|21532.69|21452.69|10
1736762580000|2025-01-13 10:03:00|21537.67|21457.67|21539.5|21459.5|21540.94|21460.94|21534.53|21454.53|10
1736762590000|2025-01-13 10:03:10|21540.65|21460.65|21534.36|21454.36|21540.65|21460.65|21534.36|21454.36|10
1736762600000|2025-01-13 10:03:20|21533.69|21453.69|21532.26|21452.26|21533.69|21453.69|21532.14|21452.14|10
1736762610000|2025-01-13 10:03:30|21532.25|21452.25|21530.26|21450.26|21532.31|21452.31|21529.31|21449.31|10
1736762620000|2025-01-13 10:03:40|21529.47|21449.47|21522.17|21442.17|21529.47|21449.47|21522.17|21442.17|10
1736762630000|2025-01-13 10:03:50|21521.98|21441.98|21522.41|21442.41|21523.1|21443.1|21521.94|21441.94|10
1736762640000|2025-01-13 10:04:00|21521.22|21441.22|21521.12|21441.12|21521.22|21441.22|21519.53|21439.53|10
1736762650000|2025-01-13 10:04:10|21522.74|21442.74|21525.09|21445.09|21525.78|21445.78|21522.74|21442.74|10
1736762660000|2025-01-13 10:04:20|21525.61|21445.61|21521.42|21441.42|21525.71|21445.71|21521.01|21441.01|10
1736762670000|2025-01-13 10:04:30|21521.34|21441.34|21516.86|21436.86|21521.34|21441.34|21516.86|21436.86|10
1736762680000|2025-01-13 10:04:40|21516.17|21436.17|21512.37|21432.37|21516.17|21436.17|21510.06|21430.06|10
1736762690000|2025-01-13 10:04:50|21511.54|21431.54|21520.01|21440.01|21520.01|21440.01|21511.3|21431.3|10
1736762700000|2025-01-13 10:05:00|21521.47|21441.47|21521.52|21441.52|21521.92|21441.92|21521.3|21441.3|10
1736762710000|2025-01-13 10:05:10|21520.62|21440.62|21518.66|21438.66|21521.12|21441.12|21518.66|21438.66|9
1736762720000|2025-01-13 10:05:20|21518.95|21438.95|21515.47|21435.47|21518.95|21438.95|21515.47|21435.47|9
1736762730000|2025-01-13 10:05:30|21515.57|21435.57|21516.58|21436.58|21517.89|21437.89|21515.34|21435.34|10
1736762740000|2025-01-13 10:05:40|21517.24|21437.24|21513.5|21433.5|21518.27|21438.27|21513.5|21433.5|10
1736762750000|2025-01-13 10:05:50|21512.48|21432.48|21507.69|21427.69|21512.48|21432.48|21507.43|21427.43|10
1736762760000|2025-01-13 10:06:00|21507.82|21427.82|21504.88|21424.88|21507.83|21427.83|21504.56|21424.56|9
1736762770000|2025-01-13 10:06:10|21504.79|21424.79|21510.57|21430.57|21510.57|21430.57|21504.79|21424.79|10
1736762780000|2025-01-13 10:06:20|21511.48|21431.48|21520|21440|21520|21440|21511.48|21431.48|10
1736762790000|2025-01-13 10:06:30|21520.16|21440.16|21517.22|21437.22|21520.16|21440.16|21517.22|21437.22|9
1736762800000|2025-01-13 10:06:40|21516.5|21436.5|21513.62|21433.62|21517.31|21437.31|21513.4|21433.4|10
1736762810000|2025-01-13 10:06:50|21513.75|21433.75|21515.99|21435.99|21516.02|21436.02|21513.67|21433.67|10
1736762820000|2025-01-13 10:07:00|21515.17|21435.17|21515.26|21435.26|21516.85|21436.85|21513.81|21433.81|10
1736762830000|2025-01-13 10:07:10|21514.82|21434.82|21515.88|21435.88|21516.91|21436.91|21513.97|21433.97|10
1736762840000|2025-01-13 10:07:20|21516.59|21436.59|21517.64|21437.64|21518.43|21438.43|21516.44|21436.44|10
1736762850000|2025-01-13 10:07:30|21518.01|21438.01|21517.22|21437.22|21518.71|21438.71|21516.2|21436.2|10
1736762860000|2025-01-13 10:07:40|21517.06|21437.06|21517.56|21437.56|21518.57|21438.57|21517.06|21437.06|10
1736762870000|2025-01-13 10:07:50|21517.58|21437.58|21517.02|21437.02|21517.58|21437.58|21516.34|21436.34|10
1736762880000|2025-01-13 10:08:00|21517.93|21437.93|21522.53|21442.53|21522.53|21442.53|21517.93|21437.93|10
1736762890000|2025-01-13 10:08:10|21523.03|21443.03|21523.04|21443.04|21526.3|21446.3|21523.03|21443.03|10
1736762900000|2025-01-13 10:08:20|21522.48|21442.48|21521.79|21441.79|21522.48|21442.48|21521.79|21441.79|10
1736762910000|2025-01-13 10:08:30|21523.01|21443.01|21524.24|21444.24|21524.24|21444.24|21523.01|21443.01|10
1736762920000|2025-01-13 10:08:40|21526.3|21446.3|21523.85|21443.85|21526.3|21446.3|21523.51|21443.51|10
1736762930000|2025-01-13 10:08:50|21523.58|21443.58|21519.8|21439.8|21523.58|21443.58|21518.89|21438.89|9
1736762940000|2025-01-13 10:09:00|21520.05|21440.05|21516.12|21436.12|21520.05|21440.05|21516.02|21436.02|10
1736762950000|2025-01-13 10:09:10|21516|21436|21516.88|21436.88|21516.88|21436.88|21513.65|21433.65|10
1736762960000|2025-01-13 10:09:20|21518.21|21438.21|21525.6|21445.6|21525.6|21445.6|21518.21|21438.21|10
1736762970000|2025-01-13 10:09:30|21526.47|21446.47|21529.57|21449.57|21529.57|21449.57|21526.47|21446.47|10
1736762980000|2025-01-13 10:09:40|21530.54|21450.54|21528.6|21448.6|21530.62|21450.62|21528.6|21448.6|9
1736762990000|2025-01-13 10:09:50|21528.31|21448.31|21531.4|21451.4|21531.6|21451.6|21528.31|21448.31|10
1736763000000|2025-01-13 10:10:00|21532.02|21452.02|21536.58|21456.58|21536.58|21456.58|21532.02|21452.02|10
1736763010000|2025-01-13 10:10:10|21537.69|21457.69|21539.85|21459.85|21539.85|21459.85|21535.96|21455.96|10
1736763020000|2025-01-13 10:10:20|21540.41|21460.41|21544.24|21464.24|21544.24|21464.24|21540.41|21460.41|10
1736763030000|2025-01-13 10:10:30|21544.23|21464.23|21545.9|21465.9|21546.52|21466.52|21544.19|21464.19|10
1736763040000|2025-01-13 10:10:40|21545.62|21465.62|21546.69|21466.69|21546.69|21466.69|21545.62|21465.62|10
1736763050000|2025-01-13 10:10:50|21546.44|21466.44|21546.19|21466.19|21546.59|21466.59|21545.64|21465.64|10
1736763060000|2025-01-13 10:11:00|21546.38|21466.38|21544.23|21464.23|21546.38|21466.38|21543.99|21463.99|9
1736763070000|2025-01-13 10:11:10|21542.5|21462.5|21543.08|21463.08|21543.35|21463.35|21540.97|21460.97|10
1736763080000|2025-01-13 10:11:20|21542.93|21462.93|21540.99|21460.99|21542.93|21462.93|21539.9|21459.9|10
1736763090000|2025-01-13 10:11:30|21540.85|21460.85|21545.39|21465.39|21545.39|21465.39|21540.82|21460.82|10
1736763100000|2025-01-13 10:11:40|21544.89|21464.89|21547.5|21467.5|21547.5|21467.5|21543.32|21463.32|10
1736763110000|2025-01-13 10:11:50|21547.85|21467.85|21551.44|21471.44|21551.44|21471.44|21547.85|21467.85|10
1736763120000|2025-01-13 10:12:00|21552.62|21472.62|21550.79|21470.79|21552.9|21472.9|21550.78|21470.78|9
1736763130000|2025-01-13 10:12:10|21550.46|21470.46|21548.42|21468.42|21550.46|21470.46|21548.42|21468.42|10
1736763140000|2025-01-13 10:12:20|21547.75|21467.75|21545.61|21465.61|21547.86|21467.86|21545.61|21465.61|9
1736763150000|2025-01-13 10:12:30|21543.39|21463.39|21541.68|21461.68|21543.39|21463.39|21541.68|21461.68|10
1736763160000|2025-01-13 10:12:40|21541.13|21461.13|21547.66|21467.66|21547.66|21467.66|21541.13|21461.13|10
1736763170000|2025-01-13 10:12:50|21548.39|21468.39|21551.72|21471.72|21551.72|21471.72|21548.27|21468.27|10
1736763180000|2025-01-13 10:13:00|21552.05|21472.05|21548.83|21468.83|21552.05|21472.05|21548.83|21468.83|9
1736763190000|2025-01-13 10:13:10|21548.6|21468.6|21550.63|21470.63|21550.63|21470.63|21548.6|21468.6|9
1736763200000|2025-01-13 10:13:20|21550.89|21470.89|21549.72|21469.72|21550.94|21470.94|21549.46|21469.46|10
1736763210000|2025-01-13 10:13:30|21549.25|21469.25|21546.65|21466.65|21549.89|21469.89|21546.65|21466.65|10
1736763220000|2025-01-13 10:13:40|21546.9|21466.9|21547.09|21467.09|21547.09|21467.09|21545.4|21465.4|10
1736763230000|2025-01-13 10:13:50|21546.69|21466.69|21541.56|21461.56|21546.69|21466.69|21541.56|21461.56|10
1736763240000|2025-01-13 10:14:00|21539.68|21459.68|21536.28|21456.28|21539.68|21459.68|21536.28|21456.28|10
1736763250000|2025-01-13 10:14:10|21535.89|21455.89|21532.51|21452.51|21535.89|21455.89|21532.51|21452.51|10
1736763260000|2025-01-13 10:14:20|21532.31|21452.31|21533|21453|21533|21453|21531.41|21451.41|10
1736763270000|2025-01-13 10:14:30|21532.96|21452.96|21531.51|21451.51|21532.96|21452.96|21531.02|21451.02|10
1736763280000|2025-01-13 10:14:40|21531.91|21451.91|21523.96|21443.96|21532.13|21452.13|21523.96|21443.96|10
1736763290000|2025-01-13 10:14:50|21523.28|21443.28|21521.74|21441.74|21523.72|21443.72|21521.74|21441.74|10
1736763300000|2025-01-13 10:15:00|21521.9|21441.9|21517.62|21437.62|21521.9|21441.9|21517.62|21437.62|10
1736763310000|2025-01-13 10:15:10|21516.97|21436.97|21508.27|21428.27|21516.97|21436.97|21508.26|21428.26|10
1736763320000|2025-01-13 10:15:20|21508.3|21428.3|21503.17|21423.17|21508.88|21428.88|21502.75|21422.75|10
1736763330000|2025-01-13 10:15:30|21503.28|21423.28|21500.45|21420.45|21503.28|21423.28|21500.31|21420.31|10
1736763340000|2025-01-13 10:15:40|21499.03|21419.03|21502.51|21422.51|21502.51|21422.51|21499.03|21419.03|10
1736763350000|2025-01-13 10:15:50|21502.41|21422.41|21501.22|21421.22|21502.53|21422.53|21500.97|21420.97|9
1736763360000|2025-01-13 10:16:00|21500.72|21420.72|21504.54|21424.54|21504.54|21424.54|21500.54|21420.54|10
1736763370000|2025-01-13 10:16:10|21503.4|21423.4|21497.85|21417.85|21503.4|21423.4|21496.34|21416.34|10
1736763380000|2025-01-13 10:16:20|21498.08|21418.08|21502.09|21422.09|21502.09|21422.09|21495.38|21415.38|10
1736763390000|2025-01-13 10:16:30|21502.51|21422.51|21505.4|21425.4|21505.4|21425.4|21502.51|21422.51|10
1736763400000|2025-01-13 10:16:40|21505.37|21425.37|21501.59|21421.59|21505.37|21425.37|21500.74|21420.74|10
1736763410000|2025-01-13 10:16:50|21501.74|21421.74|21496.39|21416.39|21501.85|21421.85|21493.23|21413.23|10
1736763420000|2025-01-13 10:17:00|21494.81|21414.81|21491.21|21411.21|21495.58|21415.58|21491.21|21411.21|10
1736763430000|2025-01-13 10:17:10|21491.04|21411.04|21489.38|21409.38|21491.04|21411.04|21487.81|21407.81|10
1736763440000|2025-01-13 10:17:20|21489.69|21409.69|21492.06|21412.06|21492.06|21412.06|21489.27|21409.27|10
1736763450000|2025-01-13 10:17:30|21493.34|21413.34|21494.09|21414.09|21496.42|21416.42|21493.34|21413.34|10
1736763460000|2025-01-13 10:17:40|21493.21|21413.21|21493.24|21413.24|21493.5|21413.5|21491.18|21411.18|10
1736763470000|2025-01-13 10:17:50|21493.54|21413.54|21484.18|21404.18|21493.54|21413.54|21484.18|21404.18|10
1736763480000|2025-01-13 10:18:00|21482.48|21402.48|21477.99|21397.99|21482.48|21402.48|21477.99|21397.99|10
1736763490000|2025-01-13 10:18:10|21477.42|21397.42|21476.31|21396.31|21478.55|21398.55|21476.31|21396.31|10
1736763500000|2025-01-13 10:18:20|21476.47|21396.47|21472.04|21392.04|21476.47|21396.47|21471.41|21391.41|10
1736763510000|2025-01-13 10:18:30|21472.24|21392.24|21473.32|21393.32|21473.32|21393.32|21470.99|21390.99|10
1736763520000|2025-01-13 10:18:40|21473.3|21393.3|21476.13|21396.13|21476.13|21396.13|21472.95|21392.95|9
1736763530000|2025-01-13 10:18:50|21476.9|21396.9|21472.53|21392.53|21477.76|21397.76|21472.53|21392.53|10
1736763540000|2025-01-13 10:19:00|21471.62|21391.62|21464.91|21384.91|21471.62|21391.62|21464.91|21384.91|10
1736763550000|2025-01-13 10:19:10|21463.94|21383.94|21467.38|21387.38|21467.45|21387.45|21463.61|21383.61|10
1736763560000|2025-01-13 10:19:20|21467.33|21387.33|21469.48|21389.48|21470.42|21390.42|21467.33|21387.33|10
1736763570000|2025-01-13 10:19:30|21470.43|21390.43|21470.76|21390.76|21470.76|21390.76|21468.24|21388.24|10
1736763580000|2025-01-13 10:19:40|21470.8|21390.8|21478.49|21398.49|21479.11|21399.11|21470.8|21390.8|10
1736763590000|2025-01-13 10:19:50|21479.44|21399.44|21480.31|21400.31|21480.37|21400.37|21479.44|21399.44|10
1736763600000|2025-01-13 10:20:00|21480.55|21400.55|21479.02|21399.02|21481.38|21401.38|21479.02|21399.02|10
1736763610000|2025-01-13 10:20:10|21478.51|21398.51|21477.78|21397.78|21479|21399|21477.63|21397.63|10
1736763620000|2025-01-13 10:20:20|21477.77|21397.77|21478.49|21398.49|21480.26|21400.26|21477.77|21397.77|10
1736763630000|2025-01-13 10:20:30|21478.47|21398.47|21477.68|21397.68|21479.02|21399.02|21477.68|21397.68|10
1736763640000|2025-01-13 10:20:40|21478.69|21398.69|21479.97|21399.97|21479.97|21399.97|21478.69|21398.69|10
1736763650000|2025-01-13 10:20:50|21479.86|21399.86|21478.12|21398.12|21479.86|21399.86|21477.94|21397.94|10
1736763660000|2025-01-13 10:21:00|21478.19|21398.19|21483.65|21403.65|21484.3|21404.3|21478.19|21398.19|10
1736763670000|2025-01-13 10:21:10|21482.75|21402.75|21480.49|21400.49|21482.75|21402.75|21480.49|21400.49|10
1736763680000|2025-01-13 10:21:20|21480.35|21400.35|21479.14|21399.14|21480.35|21400.35|21478.37|21398.37|10
1736763690000|2025-01-13 10:21:30|21478.63|21398.63|21476.54|21396.54|21478.63|21398.63|21476.54|21396.54|10
1736763700000|2025-01-13 10:21:40|21476.62|21396.62|21481.08|21401.08|21481.49|21401.49|21476.62|21396.62|10
1736763710000|2025-01-13 10:21:50|21480.39|21400.39|21477.99|21397.99|21480.39|21400.39|21477.99|21397.99|10
1736763720000|2025-01-13 10:22:00|21477.77|21397.77|21471.2|21391.2|21478.11|21398.11|21471.2|21391.2|10
1736763730000|2025-01-13 10:22:10|21469.5|21389.5|21467.14|21387.14|21469.57|21389.57|21467.14|21387.14|10
1736763740000|2025-01-13 10:22:20|21466.04|21386.04|21462.41|21382.41|21466.04|21386.04|21462.23|21382.23|10
1736763750000|2025-01-13 10:22:30|21461.49|21381.49|21452.53|21372.53|21461.49|21381.49|21451.24|21371.24|10
1736763760000|2025-01-13 10:22:40|21451.31|21371.31|21451.01|21371.01|21452|21372|21450.84|21370.84|9
1736763770000|2025-01-13 10:22:50|21451.32|21371.32|21446.43|21366.43|21451.32|21371.32|21446.43|21366.43|10
1736763780000|2025-01-13 10:23:00|21444.83|21364.83|21443.89|21363.89|21444.96|21364.96|21443|21363|10
1736763790000|2025-01-13 10:23:10|21443.36|21363.36|21438.17|21358.17|21444.01|21364.01|21438.03|21358.03|10
1736763800000|2025-01-13 10:23:20|21437.73|21357.73|21432.35|21352.35|21437.73|21357.73|21432.35|21352.35|10
1736763810000|2025-01-13 10:23:30|21432.69|21352.69|21438.04|21358.04|21438.69|21358.69|21432.69|21352.69|10
1736763820000|2025-01-13 10:23:40|21438.92|21358.92|21438.54|21358.54|21439.91|21359.91|21438.46|21358.46|10
1736763830000|2025-01-13 10:23:50|21438.27|21358.27|21437.56|21357.56|21438.27|21358.27|21436.7|21356.7|9
1736763840000|2025-01-13 10:24:00|21437.86|21357.86|21432.91|21352.91|21437.86|21357.86|21432.91|21352.91|10
1736763850000|2025-01-13 10:24:10|21433.53|21353.53|21425.77|21345.77|21433.53|21353.53|21425.77|21345.77|10
1736763860000|2025-01-13 10:24:20|21424.71|21344.71|21423.81|21343.81|21425.46|21345.46|21423.81|21343.81|9
1736763870000|2025-01-13 10:24:30|21417.74|21337.74|21415.59|21335.59|21418.69|21338.69|21415.42|21335.42|10
1736763880000|2025-01-13 10:24:40|21415.83|21335.83|21415.13|21335.13|21415.92|21335.92|21415.13|21335.13|10
1736763890000|2025-01-13 10:24:50|21415.12|21335.12|21409.33|21329.33|21415.12|21335.12|21409.33|21329.33|10
1736763900000|2025-01-13 10:25:00|21408.93|21328.93|21408.26|21328.26|21409.25|21329.25|21406.34|21326.34|10
1736763910000|2025-01-13 10:25:10|21408.27|21328.27|21407.73|21327.73|21409.32|21329.32|21406.77|21326.77|10
1736763920000|2025-01-13 10:25:20|21407.56|21327.56|21409.55|21329.55|21410.69|21330.69|21407.56|21327.56|10
1736763930000|2025-01-13 10:25:30|21409.56|21329.56|21405.88|21325.88|21409.85|21329.85|21405.06|21325.06|10
1736763940000|2025-01-13 10:25:40|21406.14|21326.14|21404.71|21324.71|21406.14|21326.14|21404.53|21324.53|10
1736763950000|2025-01-13 10:25:50|21403.99|21323.99|21399.87|21319.87|21403.99|21323.99|21399.87|21319.87|10
1736763960000|2025-01-13 10:26:00|21400.19|21320.19|21400.29|21320.29|21401.75|21321.75|21397.54|21317.54|10
1736763970000|2025-01-13 10:26:10|21399.77|21319.77|21400.32|21320.32|21400.42|21320.42|21399.21|21319.21|9
1736763980000|2025-01-13 10:26:20|21399.62|21319.62|21396.31|21316.31|21400.32|21320.32|21396.23|21316.23|10
1736763990000|2025-01-13 10:26:30|21396.65|21316.65|21394.79|21314.79|21397.86|21317.86|21394.79|21314.79|10
1736764000000|2025-01-13 10:26:40|21394.7|21314.7|21394.88|21314.88|21396.03|21316.03|21394.59|21314.59|10
1736764010000|2025-01-13 10:26:50|21394.09|21314.09|21400.71|21320.71|21400.71|21320.71|21393.54|21313.54|8
1736764020000|2025-01-13 10:27:00|21400.36|21320.36|21405.04|21325.04|21405.1|21325.1|21400.36|21320.36|9
1736764030000|2025-01-13 10:27:10|21404.91|21324.91|21404.33|21324.33|21405.05|21325.05|21403.55|21323.55|10
1736764040000|2025-01-13 10:27:20|21404.58|21324.58|21404.64|21324.64|21406.94|21326.94|21404.58|21324.58|10
1736764050000|2025-01-13 10:27:30|21404.82|21324.82|21407.02|21327.02|21407.08|21327.08|21404.54|21324.54|10
1736764060000|2025-01-13 10:27:40|21407.31|21327.31|21406.31|21326.31|21407.31|21327.31|21406.11|21326.11|10
1736764070000|2025-01-13 10:27:50|21406.35|21326.35|21403.03|21323.03|21406.51|21326.51|21403.03|21323.03|10
1736764080000|2025-01-13 10:28:00|21402.39|21322.39|21401.15|21321.15|21406.73|21326.73|21401.15|21321.15|10
1736764090000|2025-01-13 10:28:10|21398.57|21318.57|21394.59|21314.59|21398.57|21318.57|21393.42|21313.42|9
1736764100000|2025-01-13 10:28:20|21394.27|21314.27|21389.63|21309.63|21394.27|21314.27|21389.63|21309.63|10
1736764110000|2025-01-13 10:28:30|21389.25|21309.25|21375.36|21295.36|21389.25|21309.25|21375.36|21295.36|10
1736764120000|2025-01-13 10:28:40|21375.52|21295.52|21374.79|21294.79|21376.8|21296.8|21373.72|21293.72|10
1736764130000|2025-01-13 10:28:50|21374.86|21294.86|21375.19|21295.19|21376.17|21296.17|21373.66|21293.66|10
1736764140000|2025-01-13 10:29:00|21375.5|21295.5|21375.6|21295.6|21376.68|21296.68|21372.64|21292.64|9
1736764150000|2025-01-13 10:29:10|21375.5|21295.5|21375.67|21295.67|21375.97|21295.97|21374.74|21294.74|10
1736764160000|2025-01-13 10:29:20|21373.53|21293.53|21371.98|21291.98|21374.13|21294.13|21371.98|21291.98|10
1736764170000|2025-01-13 10:29:30|21371.86|21291.86|21369.8|21289.8|21372.16|21292.16|21369.8|21289.8|10
1736764180000|2025-01-13 10:29:40|21370|21290|21369.13|21289.13|21370.83|21290.83|21369.13|21289.13|10
1736764190000|2025-01-13 10:29:50|21368.89|21288.89|21369.56|21289.56|21369.56|21289.56|21368.58|21288.58|9
1736764200000|2025-01-13 10:30:00|21369.46|21289.46|21364.42|21284.42|21369.59|21289.59|21363.42|21283.42|10
1736764210000|2025-01-13 10:30:10|21364.63|21284.63|21359.42|21279.42|21364.63|21284.63|21359.42|21279.42|10
1736764220000|2025-01-13 10:30:20|21358.52|21278.52|21350.77|21270.77|21358.73|21278.73|21350.77|21270.77|10
1736764230000|2025-01-13 10:30:30|21349.66|21269.66|21351.24|21271.24|21351.35|21271.35|21349.33|21269.33|10
1736764240000|2025-01-13 10:30:40|21351.46|21271.46|21348.47|21268.47|21351.46|21271.46|21348.47|21268.47|10
1736764250000|2025-01-13 10:30:50|21348.45|21268.45|21342.8|21262.8|21349.25|21269.25|21342.67|21262.67|10
1736764260000|2025-01-13 10:31:00|21342.41|21262.41|21351.32|21271.32|21351.32|21271.32|21342.41|21262.41|10
1736764270000|2025-01-13 10:31:10|21350.94|21270.94|21349.71|21269.71|21351.34|21271.34|21349.71|21269.71|10
1736764280000|2025-01-13 10:31:20|21348.9|21268.9|21340.48|21260.48|21348.9|21268.9|21339.41|21259.41|10
1736764290000|2025-01-13 10:31:30|21342.91|21262.91|21345.19|21265.19|21345.19|21265.19|21341.9|21261.9|9
1736764300000|2025-01-13 10:31:40|21343.81|21263.81|21343.76|21263.76|21343.81|21263.81|21342.41|21262.41|10
1736764310000|2025-01-13 10:31:50|21344.96|21264.96|21353.31|21273.31|21353.31|21273.31|21344.91|21264.91|10
1736764320000|2025-01-13 10:32:00|21354.32|21274.32|21348.11|21268.11|21355.48|21275.48|21348.11|21268.11|10
1736764330000|2025-01-13 10:32:10|21348.79|21268.79|21343.84|21263.84|21348.79|21268.79|21343.84|21263.84|10
1736764340000|2025-01-13 10:32:20|21344.33|21264.33|21347.17|21267.17|21347.43|21267.43|21344.33|21264.33|10
1736764350000|2025-01-13 10:32:30|21348.98|21268.98|21355.36|21275.36|21355.36|21275.36|21348.98|21268.98|10
1736764360000|2025-01-13 10:32:40|21357.58|21277.58|21354.78|21274.78|21357.8|21277.8|21354.44|21274.44|10
1736764370000|2025-01-13 10:32:50|21354.5|21274.5|21348.4|21268.4|21354.5|21274.5|21348.27|21268.27|10
1736764380000|2025-01-13 10:33:00|21349.3|21269.3|21349.1|21269.1|21350.77|21270.77|21348.84|21268.84|10
1736764390000|2025-01-13 10:33:10|21349.41|21269.41|21346.59|21266.59|21349.41|21269.41|21346.59|21266.59|10
1736764400000|2025-01-13 10:33:20|21346.48|21266.48|21339.85|21259.85|21346.48|21266.48|21339.85|21259.85|10
1736764410000|2025-01-13 10:33:30|21339.67|21259.67|21336.09|21256.09|21339.67|21259.67|21336.09|21256.09|10
1736764420000|2025-01-13 10:33:40|21335.41|21255.41|21334.87|21254.87|21335.41|21255.41|21333.05|21253.05|10
1736764430000|2025-01-13 10:33:50|21335.19|21255.19|21336.1|21256.1|21336.36|21256.36|21335.19|21255.19|10
1736764440000|2025-01-13 10:34:00|21336.07|21256.07|21330.7|21250.7|21336.07|21256.07|21330.7|21250.7|10
1736764450000|2025-01-13 10:34:10|21330.47|21250.47|21327.19|21247.19|21330.47|21250.47|21327.19|21247.19|10
1736764460000|2025-01-13 10:34:20|21327.08|21247.08|21328.55|21248.55|21328.55|21248.55|21325.8|21245.8|10
1736764470000|2025-01-13 10:34:30|21327.4|21247.4|21329.72|21249.72|21329.72|21249.72|21325.64|21245.64|10
1736764480000|2025-01-13 10:34:40|21330.41|21250.41|21336.23|21256.23|21336.23|21256.23|21330.41|21250.41|10
1736764490000|2025-01-13 10:34:50|21337.53|21257.53|21338.13|21258.13|21338.13|21258.13|21336.83|21256.83|10
1736764500000|2025-01-13 10:35:00|21338.15|21258.15|21339.36|21259.36|21339.52|21259.52|21337.81|21257.81|10
1736764510000|2025-01-13 10:35:10|21340.15|21260.15|21347.13|21267.13|21347.13|21267.13|21340.15|21260.15|10
1736764520000|2025-01-13 10:35:20|21346.92|21266.92|21354.89|21274.89|21355.9|21275.9|21346.92|21266.92|10
1736764530000|2025-01-13 10:35:30|21355.34|21275.34|21358.34|21278.34|21358.57|21278.57|21354.47|21274.47|10
1736764540000|2025-01-13 10:35:40|21358.99|21278.99|21359.69|21279.69|21360|21280|21358.76|21278.76|10
1736764550000|2025-01-13 10:35:50|21359.79|21279.79|21355.55|21275.55|21360.01|21280.01|21355.55|21275.55|10
1736764560000|2025-01-13 10:36:00|21354.47|21274.47|21352.44|21272.44|21354.47|21274.47|21348.95|21268.95|10
1736764570000|2025-01-13 10:36:10|21351.79|21271.79|21357.45|21277.45|21357.45|21277.45|21351.3|21271.3|10
1736764580000|2025-01-13 10:36:20|21358.16|21278.16|21361.52|21281.52|21362.09|21282.09|21358.16|21278.16|9
1736764590000|2025-01-13 10:36:30|21361.51|21281.51|21361.5|21281.5|21361.88|21281.88|21358.77|21278.77|10
1736764600000|2025-01-13 10:36:40|21362.58|21282.58|21366.1|21286.1|21366.1|21286.1|21362.33|21282.33|10
1736764610000|2025-01-13 10:36:50|21365.6|21285.6|21369.91|21289.91|21370.13|21290.13|21365.52|21285.52|10
1736764620000|2025-01-13 10:37:00|21370.51|21290.51|21380.66|21300.66|21380.66|21300.66|21370.51|21290.51|10
1736764630000|2025-01-13 10:37:10|21381.9|21301.9|21387.72|21307.72|21389.39|21309.39|21381.9|21301.9|10
1736764640000|2025-01-13 10:37:20|21386.36|21306.36|21376|21296|21386.36|21306.36|21376|21296|10
1736764650000|2025-01-13 10:37:30|21375.02|21295.02|21375.48|21295.48|21376.42|21296.42|21374.67|21294.67|10
1736764660000|2025-01-13 10:37:40|21374.13|21294.13|21376.07|21296.07|21376.07|21296.07|21374.13|21294.13|9
1736764670000|2025-01-13 10:37:50|21375.75|21295.75|21374.56|21294.56|21375.75|21295.75|21372.46|21292.46|10
1736764680000|2025-01-13 10:38:00|21374.38|21294.38|21377.4|21297.4|21377.4|21297.4|21373|21293|10
1736764690000|2025-01-13 10:38:10|21377.84|21297.84|21386.41|21306.41|21386.41|21306.41|21377.84|21297.84|10
1736764700000|2025-01-13 10:38:20|21388.5|21308.5|21391.4|21311.4|21394|21314|21388.5|21308.5|10
1736764710000|2025-01-13 10:38:30|21390.43|21310.43|21390.83|21310.83|21390.83|21310.83|21387.66|21307.66|10
1736764720000|2025-01-13 10:38:40|21391.31|21311.31|21389.43|21309.43|21393.12|21313.12|21389.43|21309.43|10
1736764730000|2025-01-13 10:38:50|21388.75|21308.75|21386.24|21306.24|21388.75|21308.75|21386.24|21306.24|10
1736764740000|2025-01-13 10:39:00|21386.45|21306.45|21382.46|21302.46|21386.45|21306.45|21382.35|21302.35|10
1736764750000|2025-01-13 10:39:10|21382.53|21302.53|21378.56|21298.56|21382.53|21302.53|21378.46|21298.46|10
1736764760000|2025-01-13 10:39:20|21378.22|21298.22|21376.21|21296.21|21378.89|21298.89|21376.21|21296.21|10
1736764770000|2025-01-13 10:39:30|21376.28|21296.28|21379.33|21299.33|21379.83|21299.83|21376.25|21296.25|10
1736764780000|2025-01-13 10:39:40|21379.31|21299.31|21376.47|21296.47|21380.46|21300.46|21376.47|21296.47|10
1736764790000|2025-01-13 10:39:50|21377.26|21297.26|21381.03|21301.03|21381.03|21301.03|21377.15|21297.15|10
1736764800000|2025-01-13 10:40:00|21380.15|21300.15|21376.93|21296.93|21380.15|21300.15|21376.93|21296.93|10
1736764810000|2025-01-13 10:40:10|21377.88|21297.88|21380.66|21300.66|21381.29|21301.29|21377.88|21297.88|10
1736764820000|2025-01-13 10:40:20|21380.03|21300.03|21377.64|21297.64|21380.11|21300.11|21377.64|21297.64|10
1736764830000|2025-01-13 10:40:30|21377.47|21297.47|21374.54|21294.54|21377.47|21297.47|21374.54|21294.54|9
1736764840000|2025-01-13 10:40:40|21375.07|21295.07|21374.04|21294.04|21378.04|21298.04|21373.5|21293.5|10
1736764850000|2025-01-13 10:40:50|21374.75|21294.75|21388.21|21308.21|21388.21|21308.21|21374.75|21294.75|10
1736764860000|2025-01-13 10:41:00|21388.28|21308.28|21384.02|21304.02|21388.28|21308.28|21384.02|21304.02|10
1736764870000|2025-01-13 10:41:10|21384.37|21304.37|21388.32|21308.32|21388.32|21308.32|21384.37|21304.37|10
1736764880000|2025-01-13 10:41:20|21387.9|21307.9|21384.81|21304.81|21388|21308|21384.81|21304.81|10
1736764890000|2025-01-13 10:41:30|21383.17|21303.17|21378.35|21298.35|21383.17|21303.17|21378.35|21298.35|10
1736764900000|2025-01-13 10:41:40|21377.94|21297.94|21374.65|21294.65|21379.2|21299.2|21374.59|21294.59|10
1736764910000|2025-01-13 10:41:50|21374.69|21294.69|21369.3|21289.3|21374.69|21294.69|21369.3|21289.3|10
1736764920000|2025-01-13 10:42:00|21368.87|21288.87|21361.1|21281.1|21368.87|21288.87|21361.1|21281.1|10
1736764930000|2025-01-13 10:42:10|21357.45|21277.45|21355.51|21275.51|21358.54|21278.54|21355.51|21275.51|9
1736764940000|2025-01-13 10:42:20|21355.18|21275.18|21349.97|21269.97|21355.18|21275.18|21349.97|21269.97|10
1736764950000|2025-01-13 10:42:30|21350.08|21270.08|21347.67|21267.67|21351.57|21271.57|21347.67|21267.67|10
1736764960000|2025-01-13 10:42:40|21347.33|21267.33|21341.69|21261.69|21347.33|21267.33|21341.03|21261.03|10
1736764970000|2025-01-13 10:42:50|21341.64|21261.64|21340.12|21260.12|21341.64|21261.64|21340.12|21260.12|10
1736764980000|2025-01-13 10:43:00|21339.61|21259.61|21344.68|21264.68|21345.46|21265.46|21339.61|21259.61|10
1736764990000|2025-01-13 10:43:10|21344.12|21264.12|21340.61|21260.61|21344.12|21264.12|21340.61|21260.61|10
1736765000000|2025-01-13 10:43:20|21340.58|21260.58|21341.5|21261.5|21342.11|21262.11|21340.58|21260.58|10
1736765010000|2025-01-13 10:43:30|21340.79|21260.79|21338.73|21258.73|21340.79|21260.79|21338.73|21258.73|10
1736765020000|2025-01-13 10:43:40|21338.76|21258.76|21340.36|21260.36|21340.56|21260.56|21338.76|21258.76|10
1736765030000|2025-01-13 10:43:50|21339.68|21259.68|21335.29|21255.29|21339.68|21259.68|21335.29|21255.29|9
1736765040000|2025-01-13 10:44:00|21334.65|21254.65|21334.62|21254.62|21335.37|21255.37|21334.33|21254.33|10
1736765050000|2025-01-13 10:44:10|21336.13|21256.13|21334.93|21254.93|21336.13|21256.13|21333.9|21253.9|10
1736765060000|2025-01-13 10:44:20|21335.04|21255.04|21337.48|21257.48|21337.49|21257.49|21334.73|21254.73|10
1736765070000|2025-01-13 10:44:30|21337.97|21257.97|21341.39|21261.39|21341.39|21261.39|21335.96|21255.96|10
1736765080000|2025-01-13 10:44:40|21341.51|21261.51|21340.3|21260.3|21342.04|21262.04|21340.09|21260.09|10
1736765090000|2025-01-13 10:44:50|21340.5|21260.5|21340.62|21260.62|21340.98|21260.98|21340.01|21260.01|10
1736765100000|2025-01-13 10:45:00|21340.74|21260.74|21337.61|21257.61|21340.74|21260.74|21336.84|21256.84|10
1736765110000|2025-01-13 10:45:10|21337.85|21257.85|21338.28|21258.28|21340.06|21260.06|21337.85|21257.85|10
1736765120000|2025-01-13 10:45:20|21340.11|21260.11|21339.82|21259.82|21340.75|21260.75|21339.53|21259.53|10
1736765130000|2025-01-13 10:45:30|21339.62|21259.62|21338.59|21258.59|21340.42|21260.42|21338.59|21258.59|10
1736765140000|2025-01-13 10:45:40|21338.24|21258.24|21338.19|21258.19|21338.65|21258.65|21337.57|21257.57|10
1736765150000|2025-01-13 10:45:50|21338.14|21258.14|21338.69|21258.69|21338.69|21258.69|21337.81|21257.81|10
1736765160000|2025-01-13 10:46:00|21338.53|21258.53|21343.65|21263.65|21343.65|21263.65|21337.69|21257.69|10
1736765170000|2025-01-13 10:46:10|21344.85|21264.85|21352.76|21272.76|21353.24|21273.24|21344.85|21264.85|10
1736765180000|2025-01-13 10:46:20|21353.56|21273.56|21355.07|21275.07|21355.84|21275.84|21353.32|21273.32|10
1736765190000|2025-01-13 10:46:30|21354.29|21274.29|21355.44|21275.44|21355.6|21275.6|21354.29|21274.29|10
1736765200000|2025-01-13 10:46:40|21355.65|21275.65|21351.81|21271.81|21355.65|21275.65|21351.81|21271.81|10
1736765210000|2025-01-13 10:46:50|21351.38|21271.38|21349.73|21269.73|21351.38|21271.38|21349.42|21269.42|10
1736765220000|2025-01-13 10:47:00|21350.15|21270.15|21351.27|21271.27|21351.27|21271.27|21349.27|21269.27|10
1736765230000|2025-01-13 10:47:10|21352.77|21272.77|21357.54|21277.54|21359.57|21279.57|21352.77|21272.77|10
1736765240000|2025-01-13 10:47:20|21357.38|21277.38|21355.29|21275.29|21358.31|21278.31|21355.29|21275.29|10
1736765250000|2025-01-13 10:47:30|21355.49|21275.49|21352.32|21272.32|21355.49|21275.49|21352.32|21272.32|10
1736765260000|2025-01-13 10:47:40|21352.76|21272.76|21348.43|21268.43|21353.09|21273.09|21348.29|21268.29|10
1736765270000|2025-01-13 10:47:50|21349.21|21269.21|21346.37|21266.37|21349.21|21269.21|21346.37|21266.37|10
1736765280000|2025-01-13 10:48:00|21344.96|21264.96|21342.28|21262.28|21344.96|21264.96|21340.47|21260.47|10
1736765290000|2025-01-13 10:48:10|21342.11|21262.11|21340.81|21260.81|21342.11|21262.11|21340.59|21260.59|10
1736765300000|2025-01-13 10:48:20|21340.67|21260.67|21336.91|21256.91|21340.67|21260.67|21336.91|21256.91|9
1736765310000|2025-01-13 10:48:30|21336.54|21256.54|21334.07|21254.07|21336.54|21256.54|21334.07|21254.07|7
1736765320000|2025-01-13 10:48:40|21334.12|21254.12|21329.12|21249.12|21334.12|21254.12|21329.12|21249.12|10
1736765330000|2025-01-13 10:48:50|21329.19|21249.19|21328.35|21248.35|21329.19|21249.19|21328.23|21248.23|10
1736765340000|2025-01-13 10:49:00|21328.04|21248.04|21324.68|21244.68|21328.04|21248.04|21324.65|21244.65|10
1736765350000|2025-01-13 10:49:10|21324.83|21244.83|21325.54|21245.54|21326.09|21246.09|21324.83|21244.83|10
1736765360000|2025-01-13 10:49:20|21324.68|21244.68|21322.7|21242.7|21324.68|21244.68|21322.7|21242.7|10
1736765370000|2025-01-13 10:49:30|21322.26|21242.26|21317.79|21237.79|21323.25|21243.25|21317.79|21237.79|10
1736765380000|2025-01-13 10:49:40|21317.34|21237.34|21313.38|21233.38|21317.34|21237.34|21313.26|21233.26|10
1736765390000|2025-01-13 10:49:50|21313.7|21233.7|21314.37|21234.37|21316.01|21236.01|21313.57|21233.57|10
1736765400000|2025-01-13 10:50:00|21314.57|21234.57|21313.99|21233.99|21315.51|21235.51|21313.99|21233.99|10
1736765410000|2025-01-13 10:50:10|21313.83|21233.83|21312.92|21232.92|21313.84|21233.84|21310.78|21230.78|10
1736765420000|2025-01-13 10:50:20|21312.89|21232.89|21317.4|21237.4|21317.51|21237.51|21312.79|21232.79|10
1736765430000|2025-01-13 10:50:30|21316.4|21236.4|21313.08|21233.08|21317.53|21237.53|21312.85|21232.85|10
1736765440000|2025-01-13 10:50:40|21312.56|21232.56|21309.51|21229.51|21312.63|21232.63|21308.84|21228.84|10
1736765450000|2025-01-13 10:50:50|21309.78|21229.78|21308.31|21228.31|21310.52|21230.52|21308.31|21228.31|10
1736765460000|2025-01-13 10:51:00|21307.79|21227.79|21305.16|21225.16|21307.79|21227.79|21304.79|21224.79|9
1736765470000|2025-01-13 10:51:10|21306.12|21226.12|21307.42|21227.42|21307.43|21227.43|21306.07|21226.07|10
1736765480000|2025-01-13 10:51:20|21307.14|21227.14|21304.99|21224.99|21307.23|21227.23|21304.99|21224.99|10
1736765490000|2025-01-13 10:51:30|21304.93|21224.93|21304.68|21224.68|21305.55|21225.55|21303.91|21223.91|9
1736765500000|2025-01-13 10:51:40|21304.17|21224.17|21304.35|21224.35|21305.15|21225.15|21304.1|21224.1|10
1736765510000|2025-01-13 10:51:50|21304.43|21224.43|21307.82|21227.82|21307.82|21227.82|21304.27|21224.27|10
1736765520000|2025-01-13 10:52:00|21307.95|21227.95|21306.2|21226.2|21308.5|21228.5|21306.2|21226.2|9
1736765530000|2025-01-13 10:52:10|21306.25|21226.25|21309.74|21229.74|21309.74|21229.74|21306.25|21226.25|10
1736765540000|2025-01-13 10:52:20|21309.05|21229.05|21303.71|21223.71|21309.08|21229.08|21303.71|21223.71|10
1736765550000|2025-01-13 10:52:30|21303.17|21223.17|21301.92|21221.92|21303.17|21223.17|21301.73|21221.73|10
1736765560000|2025-01-13 10:52:40|21301.56|21221.56|21298.81|21218.81|21301.82|21221.82|21298.81|21218.81|9
1736765570000|2025-01-13 10:52:50|21298.76|21218.76|21297.93|21217.93|21298.76|21218.76|21297.93|21217.93|10
1736765580000|2025-01-13 10:53:00|21297.89|21217.89|21297.87|21217.87|21299.17|21219.17|21297.79|21217.79|9
1736765590000|2025-01-13 10:53:10|21297.69|21217.69|21297.7|21217.7|21297.76|21217.76|21296.26|21216.26|10
1736765600000|2025-01-13 10:53:20|21297.58|21217.58|21291.35|21211.35|21298.44|21218.44|21291.35|21211.35|10
1736765610000|2025-01-13 10:53:30|21290.27|21210.27|21282.65|21202.65|21290.27|21210.27|21281.87|21201.87|10
1736765620000|2025-01-13 10:53:40|21283.26|21203.26|21281.67|21201.67|21283.27|21203.27|21281.67|21201.67|10
1736765630000|2025-01-13 10:53:50|21281.31|21201.31|21279.24|21199.24|21281.31|21201.31|21279.13|21199.13|10
1736765640000|2025-01-13 10:54:00|21279|21199|21277.82|21197.82|21279|21199|21277.82|21197.82|9
1736765650000|2025-01-13 10:54:10|21278.09|21198.09|21277.33|21197.33|21278.09|21198.09|21277.16|21197.16|10
1736765660000|2025-01-13 10:54:20|21277.45|21197.45|21277.05|21197.05|21277.45|21197.45|21276.95|21196.95|10
1736765670000|2025-01-13 10:54:30|21277.1|21197.1|21278|21198|21278|21198|21276.62|21196.62|10
1736765680000|2025-01-13 10:54:40|21278.4|21198.4|21282.32|21202.32|21282.32|21202.32|21278.4|21198.4|10
1736765690000|2025-01-13 10:54:50|21281.89|21201.89|21278.98|21198.98|21281.89|21201.89|21278.98|21198.98|10
1736765700000|2025-01-13 10:55:00|21279.22|21199.22|21279.5|21199.5|21279.72|21199.72|21277.75|21197.75|10
1736765710000|2025-01-13 10:55:10|21279.4|21199.4|21282.44|21202.44|21282.44|21202.44|21279|21199|10
1736765720000|2025-01-13 10:55:20|21282.4|21202.4|21284.64|21204.64|21285.11|21205.11|21282.4|21202.4|10
1736765730000|2025-01-13 10:55:30|21284.39|21204.39|21282.27|21202.27|21284.39|21204.39|21281.58|21201.58|9
1736765740000|2025-01-13 10:55:40|21282.4|21202.4|21282.26|21202.26|21282.4|21202.4|21281.97|21201.97|9
1736765750000|2025-01-13 10:55:50|21282.25|21202.25|21280.74|21200.74|21282.27|21202.27|21280.62|21200.62|9
1736765760000|2025-01-13 10:56:00|21281.03|21201.03|21281.36|21201.36|21281.79|21201.79|21281.03|21201.03|10
1736765770000|2025-01-13 10:56:10|21280.79|21200.79|21282.62|21202.62|21282.62|21202.62|21280.23|21200.23|10
1736765780000|2025-01-13 10:56:20|21282.56|21202.56|21281.89|21201.89|21282.67|21202.67|21281.39|21201.39|10
1736765790000|2025-01-13 10:56:30|21281.62|21201.62|21293.44|21213.44|21293.44|21213.44|21281.36|21201.36|10
1736765800000|2025-01-13 10:56:40|21296.49|21216.49|21303.06|21223.06|21303.06|21223.06|21296.49|21216.49|10
1736765810000|2025-01-13 10:56:50|21303.69|21223.69|21313.39|21233.39|21313.63|21233.63|21303.69|21223.69|10
1736765820000|2025-01-13 10:57:00|21313.05|21233.05|21309.51|21229.51|21313.05|21233.05|21309.45|21229.45|10
1736765830000|2025-01-13 10:57:10|21309.68|21229.68|21308.1|21228.1|21309.68|21229.68|21306.76|21226.76|10
1736765840000|2025-01-13 10:57:20|21308.67|21228.67|21309.64|21229.64|21310.29|21230.29|21308.67|21228.67|10
1736765850000|2025-01-13 10:57:30|21310.07|21230.07|21321.56|21241.56|21321.56|21241.56|21310.07|21230.07|10
1736765860000|2025-01-13 10:57:40|21323.1|21243.1|21331.67|21251.67|21331.87|21251.87|21323.1|21243.1|10
1736765870000|2025-01-13 10:57:50|21331.69|21251.69|21341.1|21261.1|21341.1|21261.1|21331.69|21251.69|10
1736765880000|2025-01-13 10:58:00|21341.02|21261.02|21350.84|21270.84|21350.84|21270.84|21341.02|21261.02|10
1736765890000|2025-01-13 10:58:10|21350.49|21270.49|21353.65|21273.65|21353.65|21273.65|21350.49|21270.49|10
1736765900000|2025-01-13 10:58:20|21353.36|21273.36|21365.33|21285.33|21365.33|21285.33|21353.33|21273.33|10
1736765910000|2025-01-13 10:58:30|21366.08|21286.08|21360.21|21280.21|21366.08|21286.08|21359.23|21279.23|10
1736765920000|2025-01-13 10:58:40|21360.06|21280.06|21356.81|21276.81|21360.06|21280.06|21356.81|21276.81|10
1736765930000|2025-01-13 10:58:50|21354.96|21274.96|21351.6|21271.6|21354.96|21274.96|21350.5|21270.5|10
1736765940000|2025-01-13 10:59:00|21351.03|21271.03|21348.86|21268.86|21351.84|21271.84|21348.6|21268.6|10
1736765950000|2025-01-13 10:59:10|21349.37|21269.37|21348.53|21268.53|21349.74|21269.74|21348.45|21268.45|10
1736765960000|2025-01-13 10:59:20|21348.38|21268.38|21344.35|21264.35|21348.38|21268.38|21343.43|21263.43|10
1736765970000|2025-01-13 10:59:30|21344.31|21264.31|21343.18|21263.18|21344.31|21264.31|21343.18|21263.18|10
1736765980000|2025-01-13 10:59:40|21342.79|21262.79|21340.15|21260.15|21343.03|21263.03|21340.15|21260.15|9
1736765990000|2025-01-13 10:59:50|21339.76|21259.76|21338.59|21258.59|21339.76|21259.76|21338.34|21258.34|10
1736766000000|2025-01-13 11:00:00|21337.97|21257.97|21337.28|21257.28|21339.35|21259.35|21335.46|21255.46|10
1736766010000|2025-01-13 11:00:10|21336.93|21256.93|21331.08|21251.08|21336.93|21256.93|21331.08|21251.08|9
1736766020000|2025-01-13 11:00:20|21329.94|21249.94|21331.45|21251.45|21331.45|21251.45|21329.94|21249.94|10
1736766030000|2025-01-13 11:00:30|21331.94|21251.94|21334.89|21254.89|21336.4|21256.4|21331.94|21251.94|10
1736766040000|2025-01-13 11:00:40|21334.93|21254.93|21326.36|21246.36|21334.93|21254.93|21326.36|21246.36|10
1736766050000|2025-01-13 11:00:50|21325.11|21245.11|21313.11|21233.11|21325.11|21245.11|21313.11|21233.11|10
1736766060000|2025-01-13 11:01:00|21312.86|21232.86|21309.67|21229.67|21312.86|21232.86|21309.67|21229.67|10
1736766070000|2025-01-13 11:01:10|21309.77|21229.77|21313.07|21233.07|21313.07|21233.07|21309.15|21229.15|10
1736766080000|2025-01-13 11:01:20|21314.04|21234.04|21316.26|21236.26|21316.34|21236.34|21313.93|21233.93|10
1736766090000|2025-01-13 11:01:30|21317.91|21237.91|21315.95|21235.95|21318.02|21238.02|21315.95|21235.95|10
1736766100000|2025-01-13 11:01:40|21315.79|21235.79|21312.65|21232.65|21315.79|21235.79|21312.65|21232.65|10
1736766110000|2025-01-13 11:01:50|21312.19|21232.19|21309.24|21229.24|21312.7|21232.7|21309.24|21229.24|10
1736766120000|2025-01-13 11:02:00|21309.47|21229.47|21307.27|21227.27|21309.47|21229.47|21307.27|21227.27|9
1736766130000|2025-01-13 11:02:10|21306.61|21226.61|21304.99|21224.99|21306.61|21226.61|21303.56|21223.56|10
1736766140000|2025-01-13 11:02:20|21305.35|21225.35|21306.01|21226.01|21306.01|21226.01|21305.05|21225.05|9
1736766150000|2025-01-13 11:02:30|21305.98|21225.98|21310.44|21230.44|21310.44|21230.44|21305.32|21225.32|10
1736766160000|2025-01-13 11:02:40|21312.79|21232.79|21315.21|21235.21|21315.21|21235.21|21307.82|21227.82|10
1736766170000|2025-01-13 11:02:50|21315.66|21235.66|21314.25|21234.25|21316|21236|21314.19|21234.19|10
1736766180000|2025-01-13 11:03:00|21314.2|21234.2|21313.73|21233.73|21314.25|21234.25|21312.49|21232.49|10
1736766190000|2025-01-13 11:03:10|21313.34|21233.34|21310.66|21230.66|21313.34|21233.34|21310.18|21230.18|10
1736766200000|2025-01-13 11:03:20|21311.15|21231.15|21317.84|21237.84|21317.84|21237.84|21311.15|21231.15|10
1736766210000|2025-01-13 11:03:30|21318.86|21238.86|21323.82|21243.82|21323.82|21243.82|21318.86|21238.86|10
1736766220000|2025-01-13 11:03:40|21324.96|21244.96|21330.03|21250.03|21330.03|21250.03|21324.96|21244.96|10
1736766230000|2025-01-13 11:03:50|21330.21|21250.21|21329.76|21249.76|21330.39|21250.39|21329.74|21249.74|10
1736766240000|2025-01-13 11:04:00|21329.4|21249.4|21327.12|21247.12|21329.4|21249.4|21326.49|21246.49|10
1736766250000|2025-01-13 11:04:10|21326.25|21246.25|21327.61|21247.61|21327.69|21247.69|21326.25|21246.25|10
1736766260000|2025-01-13 11:04:20|21327.24|21247.24|21326.53|21246.53|21327.24|21247.24|21322.46|21242.46|10
1736766270000|2025-01-13 11:04:30|21324.36|21244.36|21321.84|21241.84|21325.3|21245.3|21321.84|21241.84|10
1736766280000|2025-01-13 11:04:40|21321.08|21241.08|21325.09|21245.09|21325.09|21245.09|21320.4|21240.4|9
1736766290000|2025-01-13 11:04:50|21324.72|21244.72|21326.27|21246.27|21326.27|21246.27|21324.38|21244.38|10
1736766300000|2025-01-13 11:05:00|21326.35|21246.35|21327.66|21247.66|21329.44|21249.44|21326.35|21246.35|10
1736766310000|2025-01-13 11:05:10|21328.47|21248.47|21329.82|21249.82|21329.82|21249.82|21327.45|21247.45|10
1736766320000|2025-01-13 11:05:20|21329.15|21249.15|21333.64|21253.64|21333.64|21253.64|21328.73|21248.73|10
1736766330000|2025-01-13 11:05:30|21334.28|21254.28|21333.57|21253.57|21335.03|21255.03|21333.53|21253.53|10
1736766340000|2025-01-13 11:05:40|21335.3|21255.3|21330.55|21250.55|21335.3|21255.3|21330.55|21250.55|10
1736766350000|2025-01-13 11:05:50|21329.82|21249.82|21327.62|21247.62|21329.82|21249.82|21327.62|21247.62|10
1736766360000|2025-01-13 11:06:00|21327.42|21247.42|21327.82|21247.82|21327.82|21247.82|21327.34|21247.34|10
1736766370000|2025-01-13 11:06:10|21328.64|21248.64|21330.74|21250.74|21331.46|21251.46|21328.64|21248.64|10
1736766380000|2025-01-13 11:06:20|21331.01|21251.01|21329.88|21249.88|21331.92|21251.92|21329.88|21249.88|10
1736766390000|2025-01-13 11:06:30|21328.69|21248.69|21323.92|21243.92|21328.69|21248.69|21323.92|21243.92|10
1736766400000|2025-01-13 11:06:40|21323.72|21243.72|21319.41|21239.41|21324.01|21244.01|21319.41|21239.41|10
1736766410000|2025-01-13 11:06:50|21318.22|21238.22|21305.35|21225.35|21318.22|21238.22|21305.35|21225.35|10
1736766420000|2025-01-13 11:07:00|21305.13|21225.13|21301.01|21221.01|21305.13|21225.13|21301.01|21221.01|10
1736766430000|2025-01-13 11:07:10|21301.04|21221.04|21304.94|21224.94|21304.94|21224.94|21301.04|21221.04|10
1736766440000|2025-01-13 11:07:20|21304.11|21224.11|21302.17|21222.17|21305.04|21225.04|21302.17|21222.17|10
1736766450000|2025-01-13 11:07:30|21301.7|21221.7|21303.52|21223.52|21304.15|21224.15|21301.7|21221.7|10
1736766460000|2025-01-13 11:07:40|21303.8|21223.8|21305.24|21225.24|21306.53|21226.53|21303.8|21223.8|10
1736766470000|2025-01-13 11:07:50|21305.58|21225.58|21306.89|21226.89|21307.74|21227.74|21305.58|21225.58|10
1736766480000|2025-01-13 11:08:00|21306.87|21226.87|21307.26|21227.26|21307.59|21227.59|21305.11|21225.11|10
1736766490000|2025-01-13 11:08:10|21306.81|21226.81|21303.53|21223.53|21306.81|21226.81|21303.53|21223.53|10
1736766500000|2025-01-13 11:08:20|21302.74|21222.74|21299.34|21219.34|21302.83|21222.83|21299.34|21219.34|10
1736766510000|2025-01-13 11:08:30|21299.12|21219.12|21294.03|21214.03|21299.12|21219.12|21293.44|21213.44|10
1736766520000|2025-01-13 11:08:40|21293.88|21213.88|21288.49|21208.49|21293.88|21213.88|21288.49|21208.49|10
1736766530000|2025-01-13 11:08:50|21287.88|21207.88|21288.61|21208.61|21289.41|21209.41|21286.57|21206.57|10
1736766540000|2025-01-13 11:09:00|21288.21|21208.21|21289.21|21209.21|21289.21|21209.21|21286.59|21206.59|10
1736766550000|2025-01-13 11:09:10|21289.52|21209.52|21285.42|21205.42|21289.52|21209.52|21285.42|21205.42|10
1736766560000|2025-01-13 11:09:20|21285.04|21205.04|21281.84|21201.84|21285.16|21205.16|21281.84|21201.84|10
1736766570000|2025-01-13 11:09:30|21280.96|21200.96|21279.48|21199.48|21280.96|21200.96|21279.42|21199.42|9
1736766580000|2025-01-13 11:09:40|21279.24|21199.24|21278.39|21198.39|21279.24|21199.24|21277.85|21197.85|10
1736766590000|2025-01-13 11:09:50|21278.46|21198.46|21271.53|21191.53|21278.46|21198.46|21271.53|21191.53|10
1736766600000|2025-01-13 11:10:00|21271.18|21191.18|21265.05|21185.05|21271.18|21191.18|21265.05|21185.05|10
1736766610000|2025-01-13 11:10:10|21265.17|21185.17|21264.19|21184.19|21266.61|21186.61|21264.19|21184.19|10
1736766620000|2025-01-13 11:10:20|21263.61|21183.61|21259.19|21179.19|21263.61|21183.61|21259.19|21179.19|10
1736766630000|2025-01-13 11:10:30|21259.33|21179.33|21258.57|21178.57|21259.69|21179.69|21258.17|21178.17|10
1736766640000|2025-01-13 11:10:40|21257.94|21177.94|21259|21179|21259.2|21179.2|21257.72|21177.72|10
1736766650000|2025-01-13 11:10:50|21258.8|21178.8|21259.3|21179.3|21259.71|21179.71|21258.72|21178.72|10
1736766660000|2025-01-13 11:11:00|21258.91|21178.91|21257.12|21177.12|21258.91|21178.91|21256.01|21176.01|10
1736766670000|2025-01-13 11:11:10|21257.34|21177.34|21259.27|21179.27|21259.5|21179.5|21257.34|21177.34|10
1736766680000|2025-01-13 11:11:20|21258.08|21178.08|21254.66|21174.66|21258.08|21178.08|21253.79|21173.79|10
1736766690000|2025-01-13 11:11:30|21254.8|21174.8|21253.54|21173.54|21254.8|21174.8|21252.8|21172.8|10
1736766700000|2025-01-13 11:11:40|21252.27|21172.27|21251.08|21171.08|21252.27|21172.27|21250.2|21170.2|10
1736766710000|2025-01-13 11:11:50|21251.25|21171.25|21250.54|21170.54|21251.64|21171.64|21250.5|21170.5|10
1736766720000|2025-01-13 11:12:00|21250.11|21170.11|21252.6|21172.6|21252.6|21172.6|21250.11|21170.11|9
1736766730000|2025-01-13 11:12:10|21252.74|21172.74|21256.67|21176.67|21256.67|21176.67|21252.17|21172.17|10
1736766740000|2025-01-13 11:12:20|21257.77|21177.77|21264.58|21184.58|21264.73|21184.73|21257.77|21177.77|10
1736766750000|2025-01-13 11:12:30|21265.08|21185.08|21267.41|21187.41|21268.28|21188.28|21265.08|21185.08|10
1736766760000|2025-01-13 11:12:40|21268.15|21188.15|21267.52|21187.52|21268.15|21188.15|21267.15|21187.15|10
1736766770000|2025-01-13 11:12:50|21267.48|21187.48|21267.25|21187.25|21267.48|21187.48|21266.68|21186.68|10
1736766780000|2025-01-13 11:13:00|21267.1|21187.1|21265.78|21185.78|21267.35|21187.35|21264.97|21184.97|10
1736766790000|2025-01-13 11:13:10|21266.23|21186.23|21263.96|21183.96|21267.67|21187.67|21263.96|21183.96|9
1736766800000|2025-01-13 11:13:20|21264.44|21184.44|21263.82|21183.82|21264.44|21184.44|21263.2|21183.2|10
1736766810000|2025-01-13 11:13:30|21263.93|21183.93|21262.85|21182.85|21264|21184|21262.85|21182.85|10
1736766820000|2025-01-13 11:13:40|21262.74|21182.74|21259.85|21179.85|21262.74|21182.74|21259.85|21179.85|10
1736766830000|2025-01-13 11:13:50|21259.69|21179.69|21261.41|21181.41|21261.41|21181.41|21257.31|21177.31|10
1736766840000|2025-01-13 11:14:00|21261|21181|21264.76|21184.76|21264.91|21184.91|21260.97|21180.97|10
1736766850000|2025-01-13 11:14:10|21264.28|21184.28|21263.01|21183.01|21264.7|21184.7|21262.43|21182.43|10
1736766860000|2025-01-13 11:14:20|21262.81|21182.81|21258.67|21178.67|21262.81|21182.81|21258.67|21178.67|10
1736766870000|2025-01-13 11:14:30|21258.45|21178.45|21257.4|21177.4|21258.53|21178.53|21256.16|21176.16|10
1736766880000|2025-01-13 11:14:40|21257.43|21177.43|21257.82|21177.82|21257.82|21177.82|21256.93|21176.93|10
1736766890000|2025-01-13 11:14:50|21257.84|21177.84|21256.11|21176.11|21258.6|21178.6|21256.11|21176.11|10
1736766900000|2025-01-13 11:15:00|21256.16|21176.16|21255.6|21175.6|21257.51|21177.51|21255.6|21175.6|9
1736766910000|2025-01-13 11:15:10|21255.49|21175.49|21254.93|21174.93|21256.39|21176.39|21254.93|21174.93|10
1736766920000|2025-01-13 11:15:20|21254.51|21174.51|21256.98|21176.98|21256.98|21176.98|21253.85|21173.85|10
1736766930000|2025-01-13 11:15:30|21258.88|21178.88|21257.31|21177.31|21259.39|21179.39|21257.31|21177.31|10
1736766940000|2025-01-13 11:15:40|21258.34|21178.34|21259.13|21179.13|21259.13|21179.13|21258.34|21178.34|10
1736766950000|2025-01-13 11:15:50|21259.81|21179.81|21256.15|21176.15|21260.34|21180.34|21256.15|21176.15|10
1736766960000|2025-01-13 11:16:00|21255.97|21175.97|21256.06|21176.06|21256.06|21176.06|21255.4|21175.4|9
1736766970000|2025-01-13 11:16:10|21257.11|21177.11|21254.8|21174.8|21257.84|21177.84|21254.8|21174.8|10
1736766980000|2025-01-13 11:16:20|21254.7|21174.7|21255.48|21175.48|21255.98|21175.98|21254.4|21174.4|10
1736766990000|2025-01-13 11:16:30|21255.45|21175.45|21256.2|21176.2|21256.2|21176.2|21255.31|21175.31|10
1736767000000|2025-01-13 11:16:40|21254.21|21174.21|21256.24|21176.24|21256.24|21176.24|21253.57|21173.57|10
1736767010000|2025-01-13 11:16:50|21258.23|21178.23|21260.05|21180.05|21260.31|21180.31|21257.92|21177.92|10
1736767020000|2025-01-13 11:17:00|21260.18|21180.18|21265.36|21185.36|21265.36|21185.36|21260.18|21180.18|9
1736767030000|2025-01-13 11:17:10|21265.77|21185.77|21262.98|21182.98|21266.88|21186.88|21262.98|21182.98|10
1736767040000|2025-01-13 11:17:20|21261.84|21181.84|21262.6|21182.6|21265.17|21185.17|21261.84|21181.84|10
1736767050000|2025-01-13 11:17:30|21261.93|21181.93|21259.91|21179.91|21261.93|21181.93|21259.55|21179.55|10
1736767060000|2025-01-13 11:17:40|21260.47|21180.47|21259.92|21179.92|21260.74|21180.74|21259.89|21179.89|10
1736767070000|2025-01-13 11:17:50|21260.18|21180.18|21259.75|21179.75|21260.63|21180.63|21259.44|21179.44|10
1736767080000|2025-01-13 11:18:00|21259.64|21179.64|21254.64|21174.64|21259.64|21179.64|21254.64|21174.64|9
1736767090000|2025-01-13 11:18:10|21253.2|21173.2|21250.61|21170.61|21253.2|21173.2|21250.61|21170.61|9
1736767100000|2025-01-13 11:18:20|21250.32|21170.32|21252.12|21172.12|21252.17|21172.17|21250.32|21170.32|9
1736767110000|2025-01-13 11:18:30|21252.43|21172.43|21253.69|21173.69|21254.63|21174.63|21252.43|21172.43|10
1736767120000|2025-01-13 11:18:40|21253.81|21173.81|21261.74|21181.74|21261.74|21181.74|21253.81|21173.81|10
1736767130000|2025-01-13 11:18:50|21261.8|21181.8|21264.95|21184.95|21264.95|21184.95|21261.8|21181.8|10
1736767140000|2025-01-13 11:19:00|21265.15|21185.15|21267.45|21187.45|21267.49|21187.49|21264.64|21184.64|10
1736767150000|2025-01-13 11:19:10|21267.53|21187.53|21268.36|21188.36|21268.91|21188.91|21267.52|21187.52|10
1736767160000|2025-01-13 11:19:20|21267|21187|21263.97|21183.97|21267.92|21187.92|21263.97|21183.97|10
1736767170000|2025-01-13 11:19:30|21264.35|21184.35|21264.59|21184.59|21264.59|21184.59|21262.79|21182.79|10
1736767180000|2025-01-13 11:19:40|21264.08|21184.08|21261.87|21181.87|21264.08|21184.08|21261.71|21181.71|10
1736767190000|2025-01-13 11:19:50|21261.98|21181.98|21260.37|21180.37|21262.59|21182.59|21260.37|21180.37|10
1736767200000|2025-01-13 11:20:00|21260.84|21180.84|21260.68|21180.68|21261.53|21181.53|21260.07|21180.07|10
1736767210000|2025-01-13 11:20:10|21260.94|21180.94|21263.75|21183.75|21263.75|21183.75|21260.94|21180.94|10
1736767220000|2025-01-13 11:20:20|21263.52|21183.52|21262.46|21182.46|21264.61|21184.61|21262.46|21182.46|10
1736767230000|2025-01-13 11:20:30|21262.58|21182.58|21261.22|21181.22|21262.74|21182.74|21261.22|21181.22|10
1736767240000|2025-01-13 11:20:40|21261.26|21181.26|21261.36|21181.36|21261.98|21181.98|21259.43|21179.43|10
1736767250000|2025-01-13 11:20:50|21262.36|21182.36|21264.69|21184.69|21264.69|21184.69|21262.36|21182.36|10
1736767260000|2025-01-13 11:21:00|21264.85|21184.85|21266.45|21186.45|21266.45|21186.45|21263.61|21183.61|10
1736767270000|2025-01-13 11:21:10|21266.51|21186.51|21275.58|21195.58|21275.58|21195.58|21266.5|21186.5|10
1736767280000|2025-01-13 11:21:20|21275.99|21195.99|21281.27|21201.27|21281.28|21201.28|21275.69|21195.69|10
1736767290000|2025-01-13 11:21:30|21281.88|21201.88|21287.35|21207.35|21287.35|21207.35|21281.62|21201.62|10
1736767300000|2025-01-13 11:21:40|21287.76|21207.76|21289.73|21209.73|21290|21210|21287.76|21207.76|10
1736767310000|2025-01-13 11:21:50|21289.6|21209.6|21288.65|21208.65|21289.6|21209.6|21288.65|21208.65|9
1736767320000|2025-01-13 11:22:00|21288.56|21208.56|21287.24|21207.24|21288.56|21208.56|21286.74|21206.74|10
1736767330000|2025-01-13 11:22:10|21287.49|21207.49|21289.48|21209.48|21289.71|21209.71|21287.49|21207.49|10
1736767340000|2025-01-13 11:22:20|21289.59|21209.59|21293.99|21213.99|21293.99|21213.99|21289.53|21209.53|10
1736767350000|2025-01-13 11:22:30|21294.09|21214.09|21305.07|21225.07|21305.07|21225.07|21294.09|21214.09|10
1736767360000|2025-01-13 11:22:40|21305.78|21225.78|21308.48|21228.48|21308.68|21228.68|21305.78|21225.78|10
1736767370000|2025-01-13 11:22:50|21308.43|21228.43|21312.14|21232.14|21312.14|21232.14|21308.43|21228.43|10
1736767380000|2025-01-13 11:23:00|21312.16|21232.16|21318.28|21238.28|21318.28|21238.28|21312.16|21232.16|8
1736767390000|2025-01-13 11:23:10|21318.33|21238.33|21320.12|21240.12|21320.47|21240.47|21318.32|21238.32|10
1736767400000|2025-01-13 11:23:20|21320.33|21240.33|21322.8|21242.8|21322.8|21242.8|21320.33|21240.33|10
1736767410000|2025-01-13 11:23:30|21323.22|21243.22|21324.99|21244.99|21325.93|21245.93|21323.22|21243.22|10
1736767420000|2025-01-13 11:23:40|21325.09|21245.09|21325.71|21245.71|21325.94|21245.94|21324.74|21244.74|10
1736767430000|2025-01-13 11:23:50|21325.76|21245.76|21325.05|21245.05|21325.82|21245.82|21325.05|21245.05|9
1736767440000|2025-01-13 11:24:00|21325.01|21245.01|21322.33|21242.33|21325.01|21245.01|21322.13|21242.13|10
1736767450000|2025-01-13 11:24:10|21326.43|21246.43|21316.15|21236.15|21326.43|21246.43|21316.15|21236.15|10
1736767460000|2025-01-13 11:24:20|21315.8|21235.8|21314.99|21234.99|21315.8|21235.8|21314.21|21234.21|10
1736767470000|2025-01-13 11:24:30|21314.56|21234.56|21312.37|21232.37|21314.56|21234.56|21312.37|21232.37|10
1736767480000|2025-01-13 11:24:40|21312.65|21232.65|21311.05|21231.05|21313.43|21233.43|21311.05|21231.05|9
1736767490000|2025-01-13 11:24:50|21310.01|21230.01|21306.05|21226.05|21310.3|21230.3|21306.05|21226.05|9
1736767500000|2025-01-13 11:25:00|21306.01|21226.01|21306.91|21226.91|21306.93|21226.93|21305.01|21225.01|10
1736767510000|2025-01-13 11:25:10|21307.04|21227.04|21308.86|21228.86|21308.86|21228.86|21306.77|21226.77|10
1736767520000|2025-01-13 11:25:20|21308.57|21228.57|21304.03|21224.03|21308.9|21228.9|21303.49|21223.49|10
1736767530000|2025-01-13 11:25:30|21303.86|21223.86|21297.91|21217.91|21303.86|21223.86|21297.91|21217.91|10
1736767540000|2025-01-13 11:25:40|21297.75|21217.75|21296.94|21216.94|21298.75|21218.75|21296.94|21216.94|10
1736767550000|2025-01-13 11:25:50|21296.66|21216.66|21295.74|21215.74|21296.66|21216.66|21295.38|21215.38|10
1736767560000|2025-01-13 11:26:00|21296.98|21216.98|21294.37|21214.37|21297.06|21217.06|21294.37|21214.37|10
1736767570000|2025-01-13 11:26:10|21292.99|21212.99|21282.66|21202.66|21292.99|21212.99|21282.66|21202.66|10
1736767580000|2025-01-13 11:26:20|21282.23|21202.23|21280.99|21200.99|21283.68|21203.68|21280.99|21200.99|10
1736767590000|2025-01-13 11:26:30|21281.39|21201.39|21284.68|21204.68|21285.69|21205.69|21281.39|21201.39|10
1736767600000|2025-01-13 11:26:40|21284.81|21204.81|21278.51|21198.51|21284.81|21204.81|21278.51|21198.51|10
1736767610000|2025-01-13 11:26:50|21278.82|21198.82|21275.91|21195.91|21278.82|21198.82|21275.16|21195.16|10
1736767620000|2025-01-13 11:27:00|21276.84|21196.84|21275.64|21195.64|21277.42|21197.42|21275.64|21195.64|10
1736767630000|2025-01-13 11:27:10|21275.63|21195.63|21277.39|21197.39|21278.57|21198.57|21275.63|21195.63|10
1736767640000|2025-01-13 11:27:20|21275.62|21195.62|21274.21|21194.21|21276.11|21196.11|21274.21|21194.21|10
1736767650000|2025-01-13 11:27:30|21273.98|21193.98|21266.93|21186.93|21273.98|21193.98|21266.93|21186.93|10
1736767660000|2025-01-13 11:27:40|21267.17|21187.17|21264.4|21184.4|21267.17|21187.17|21264.4|21184.4|10
1736767670000|2025-01-13 11:27:50|21264.44|21184.44|21262.58|21182.58|21264.44|21184.44|21262.58|21182.58|10
1736767680000|2025-01-13 11:28:00|21262.59|21182.59|21257.9|21177.9|21262.59|21182.59|21257.9|21177.9|9
1736767690000|2025-01-13 11:28:10|21258.35|21178.35|21259.97|21179.97|21260.18|21180.18|21258.35|21178.35|9
1736767700000|2025-01-13 11:28:20|21260.19|21180.19|21260.88|21180.88|21261.17|21181.17|21260.19|21180.19|9
1736767710000|2025-01-13 11:28:30|21260.38|21180.38|21255.24|21175.24|21260.38|21180.38|21255.24|21175.24|10
1736767720000|2025-01-13 11:28:40|21254.89|21174.89|21254.67|21174.67|21255.21|21175.21|21252.42|21172.42|10
1736767730000|2025-01-13 11:28:50|21254.48|21174.48|21249.51|21169.51|21254.48|21174.48|21249.51|21169.51|10
1736767740000|2025-01-13 11:29:00|21248.93|21168.93|21245.07|21165.07|21249.09|21169.09|21245.07|21165.07|10
1736767750000|2025-01-13 11:29:10|21244.97|21164.97|21244.69|21164.69|21244.97|21164.97|21243.41|21163.41|10
1736767760000|2025-01-13 11:29:20|21244.68|21164.68|21242.97|21162.97|21244.68|21164.68|21242.97|21162.97|10
1736767770000|2025-01-13 11:29:30|21243.22|21163.22|21243.57|21163.57|21244.62|21164.62|21243.22|21163.22|10
1736767780000|2025-01-13 11:29:40|21243.61|21163.61|21242.62|21162.62|21243.61|21163.61|21242.15|21162.15|10
1736767790000|2025-01-13 11:29:50|21242.55|21162.55|21242.7|21162.7|21243.14|21163.14|21242.55|21162.55|10
1736767800000|2025-01-13 11:30:00|21242.95|21162.95|21243.29|21163.29|21244.83|21164.83|21242.95|21162.95|10
1736767810000|2025-01-13 11:30:10|21243.91|21163.91|21248.21|21168.21|21248.21|21168.21|21243.56|21163.56|10
1736767820000|2025-01-13 11:30:20|21248.87|21168.87|21249.98|21169.98|21249.98|21169.98|21248.87|21168.87|9
1736767830000|2025-01-13 11:30:30|21249|21169|21249.46|21169.46|21249.81|21169.81|21247.49|21167.49|10
1736767840000|2025-01-13 11:30:40|21250.22|21170.22|21249.64|21169.64|21250.84|21170.84|21249.64|21169.64|10
1736767850000|2025-01-13 11:30:50|21249.66|21169.66|21244.05|21164.05|21249.66|21169.66|21244.05|21164.05|10
1736767860000|2025-01-13 11:31:00|21239.16|21159.16|21243.5|21163.5|21243.5|21163.5|21239.16|21159.16|10
1736767870000|2025-01-13 11:31:10|21243.39|21163.39|21248.84|21168.84|21248.84|21168.84|21243.39|21163.39|10
1736767880000|2025-01-13 11:31:20|21249.52|21169.52|21254.53|21174.53|21254.78|21174.78|21249.52|21169.52|10
1736767890000|2025-01-13 11:31:30|21254.91|21174.91|21256.51|21176.51|21259.39|21179.39|21254.72|21174.72|10
1736767900000|2025-01-13 11:31:40|21256.5|21176.5|21251.23|21171.23|21257.32|21177.32|21251.23|21171.23|10
1736767910000|2025-01-13 11:31:50|21249.42|21169.42|21249.69|21169.69|21249.9|21169.9|21249.35|21169.35|10
1736767920000|2025-01-13 11:32:00|21249.66|21169.66|21248.98|21168.98|21249.68|21169.68|21248.7|21168.7|10
1736767930000|2025-01-13 11:32:10|21250.31|21170.31|21250.8|21170.8|21251.93|21171.93|21249.24|21169.24|10
1736767940000|2025-01-13 11:32:20|21251.11|21171.11|21244.52|21164.52|21251.35|21171.35|21244.52|21164.52|10
1736767950000|2025-01-13 11:32:30|21244.21|21164.21|21239.1|21159.1|21244.21|21164.21|21238.92|21158.92|10
1736767960000|2025-01-13 11:32:40|21238.85|21158.85|21239.07|21159.07|21240.22|21160.22|21238.85|21158.85|10
1736767970000|2025-01-13 11:32:50|21239.36|21159.36|21214.36|21134.36|21239.36|21159.36|21214.36|21134.36|10
1736767980000|2025-01-13 11:33:00|21214.32|21134.32|21214.18|21134.18|21218.88|21138.88|21214.05|21134.05|10
1736767990000|2025-01-13 11:33:10|21213.47|21133.47|21192.35|21112.35|21213.47|21133.47|21189.76|21109.76|10
1736768000000|2025-01-13 11:33:20|21191.05|21111.05|21182.51|21102.51|21192.3|21112.3|21182.49|21102.49|10
1736768010000|2025-01-13 11:33:30|21180.99|21100.99|21161.22|21081.22|21180.99|21100.99|21158.5|21078.5|10
1736768020000|2025-01-13 11:33:40|21159.05|21079.05|21146.38|21066.38|21159.05|21079.05|21146.38|21066.38|10
1736768030000|2025-01-13 11:33:50|21147.12|21067.12|21149.95|21069.95|21150.55|21070.55|21147.12|21067.12|10
1736768040000|2025-01-13 11:34:00|21150.64|21070.64|21153.67|21073.67|21154.38|21074.38|21150.64|21070.64|10
1736768050000|2025-01-13 11:34:10|21154.51|21074.51|21157.49|21077.49|21157.84|21077.84|21154.51|21074.51|10
1736768060000|2025-01-13 11:34:20|21157.31|21077.31|21157.47|21077.47|21157.52|21077.52|21156.28|21076.28|10
1736768070000|2025-01-13 11:34:30|21157.77|21077.77|21157.47|21077.47|21159.91|21079.91|21156.65|21076.65|10
1736768080000|2025-01-13 11:34:40|21158.04|21078.04|21160.99|21080.99|21160.99|21080.99|21158.04|21078.04|9
1736768090000|2025-01-13 11:34:50|21161.93|21081.93|21162.06|21082.06|21163.03|21083.03|21161.78|21081.78|10
1736768100000|2025-01-13 11:35:00|21162.32|21082.32|21153.58|21073.58|21162.32|21082.32|21153.58|21073.58|10
1736768110000|2025-01-13 11:35:10|21152.32|21072.32|21155.37|21075.37|21155.37|21075.37|21151.81|21071.81|10
1736768120000|2025-01-13 11:35:20|21156.43|21076.43|21166.81|21086.81|21166.81|21086.81|21156.43|21076.43|9
1736768130000|2025-01-13 11:35:30|21167.25|21087.25|21171.15|21091.15|21171.15|21091.15|21167.25|21087.25|10
1736768140000|2025-01-13 11:35:40|21172.32|21092.32|21183.62|21103.62|21183.62|21103.62|21172.32|21092.32|10
1736768150000|2025-01-13 11:35:50|21184.46|21104.46|21198.09|21118.09|21198.31|21118.31|21184.46|21104.46|10
1736768160000|2025-01-13 11:36:00|21197.1|21117.1|21197.72|21117.72|21199.79|21119.79|21196.28|21116.28|10
1736768170000|2025-01-13 11:36:10|21197.9|21117.9|21200.75|21120.75|21203.55|21123.55|21197.9|21117.9|10
1736768180000|2025-01-13 11:36:20|21200.35|21120.35|21194.63|21114.63|21200.35|21120.35|21194.63|21114.63|10
1736768190000|2025-01-13 11:36:30|21193.89|21113.89|21180.89|21100.89|21193.89|21113.89|21180.44|21100.44|10
1736768200000|2025-01-13 11:36:40|21180.77|21100.77|21177.72|21097.72|21181|21101|21176.8|21096.8|10
1736768210000|2025-01-13 11:36:50|21174.69|21094.69|21174.44|21094.44|21174.73|21094.73|21166.89|21086.89|10
1736768220000|2025-01-13 11:37:00|21174.63|21094.63|21179.33|21099.33|21180.58|21100.58|21174.63|21094.63|10
1736768230000|2025-01-13 11:37:10|21179.63|21099.63|21182.3|21102.3|21184.79|21104.79|21179.63|21099.63|10
1736768240000|2025-01-13 11:37:20|21182.77|21102.77|21184.52|21104.52|21184.84|21104.84|21182.77|21102.77|10
1736768250000|2025-01-13 11:37:30|21184.02|21104.02|21177.64|21097.64|21184.02|21104.02|21177.64|21097.64|10
1736768260000|2025-01-13 11:37:40|21177.44|21097.44|21176.04|21096.04|21177.44|21097.44|21175.45|21095.45|10
1736768270000|2025-01-13 11:37:50|21174.69|21094.69|21165.34|21085.34|21174.69|21094.69|21165.34|21085.34|10
1736768280000|2025-01-13 11:38:00|21165.52|21085.52|21164.16|21084.16|21165.52|21085.52|21163.76|21083.76|10
1736768290000|2025-01-13 11:38:10|21163.4|21083.4|21162.11|21082.11|21164.51|21084.51|21162.11|21082.11|10
1736768300000|2025-01-13 11:38:20|21162.77|21082.77|21162.84|21082.84|21163.95|21083.95|21162.11|21082.11|10
1736768310000|2025-01-13 11:38:30|21162.73|21082.73|21160.87|21080.87|21163.2|21083.2|21160.87|21080.87|10
1736768320000|2025-01-13 11:38:40|21160.65|21080.65|21156.42|21076.42|21160.65|21080.65|21156.42|21076.42|10
1736768330000|2025-01-13 11:38:50|21150.46|21070.46|21151.62|21071.62|21151.62|21071.62|21149.49|21069.49|10
1736768340000|2025-01-13 11:39:00|21151.97|21071.97|21156.42|21076.42|21156.42|21076.42|21151.97|21071.97|10
1736768350000|2025-01-13 11:39:10|21157.01|21077.01|21157.53|21077.53|21158.75|21078.75|21157.01|21077.01|10
1736768360000|2025-01-13 11:39:20|21156.55|21076.55|21151.57|21071.57|21156.55|21076.55|21151.57|21071.57|10
1736768370000|2025-01-13 11:39:30|21151.14|21071.14|21148.42|21068.42|21151.49|21071.49|21148.42|21068.42|10
1736768380000|2025-01-13 11:39:40|21148.61|21068.61|21148.56|21068.56|21148.72|21068.72|21147.57|21067.57|10
1736768390000|2025-01-13 11:39:50|21148.65|21068.65|21143.01|21063.01|21148.65|21068.65|21143.01|21063.01|9
1736768400000|2025-01-13 11:40:00|21142.55|21062.55|21142.88|21062.88|21145.05|21065.05|21142.55|21062.55|10
1736768410000|2025-01-13 11:40:10|21142.73|21062.73|21138.47|21058.47|21142.73|21062.73|21138.47|21058.47|9
1736768420000|2025-01-13 11:40:20|21138.28|21058.28|21134.37|21054.37|21138.63|21058.63|21133.3|21053.3|10
1736768430000|2025-01-13 11:40:30|21134.06|21054.06|21131.77|21051.77|21134.06|21054.06|21131.77|21051.77|10
1736768440000|2025-01-13 11:40:40|21132.01|21052.01|21127.72|21047.72|21132.01|21052.01|21127.72|21047.72|10
1736768450000|2025-01-13 11:40:50|21127.68|21047.68|21121.68|21041.68|21127.68|21047.68|21121.68|21041.68|10
1736768460000|2025-01-13 11:41:00|21121.28|21041.28|21119.03|21039.03|21121.28|21041.28|21117.28|21037.28|10
1736768470000|2025-01-13 11:41:10|21118.74|21038.74|21115.45|21035.45|21118.74|21038.74|21114.56|21034.56|10
1736768480000|2025-01-13 11:41:20|21114.55|21034.55|21110.49|21030.49|21114.55|21034.55|21110.45|21030.45|10
1736768490000|2025-01-13 11:41:30|21110.79|21030.79|21109.27|21029.27|21110.79|21030.79|21108.96|21028.96|10
1736768500000|2025-01-13 11:41:40|21109.71|21029.71|21109.12|21029.12|21109.71|21029.71|21108.05|21028.05|10
1736768510000|2025-01-13 11:41:50|21109.1|21029.1|21105.76|21025.76|21109.1|21029.1|21105.76|21025.76|10
1736768520000|2025-01-13 11:42:00|21105.41|21025.41|21104.78|21024.78|21105.76|21025.76|21104.32|21024.32|10
1736768530000|2025-01-13 11:42:10|21102.23|21022.23|21092|21012|21102.23|21022.23|21091.85|21011.85|10
1736768540000|2025-01-13 11:42:20|21089.54|21009.54|21078.09|20998.09|21089.54|21009.54|21078.09|20998.09|9
1736768550000|2025-01-13 11:42:30|21078.26|20998.26|21074.95|20994.95|21078.26|20998.26|21074.28|20994.28|10
1736768560000|2025-01-13 11:42:40|21075.16|20995.16|21071.99|20991.99|21075.35|20995.35|21071.99|20991.99|10
1736768570000|2025-01-13 11:42:50|21071.95|20991.95|21067.71|20987.71|21071.95|20991.95|21067.71|20987.71|10
1736768580000|2025-01-13 11:43:00|21068.29|20988.29|21069.45|20989.45|21069.45|20989.45|21067.8|20987.8|9
1736768590000|2025-01-13 11:43:10|21069.53|20989.53|21087.13|21007.13|21087.52|21007.52|21069.53|20989.53|10
1736768600000|2025-01-13 11:43:20|21086.69|21006.69|21085.52|21005.52|21089.42|21009.42|21085.05|21005.05|10
1736768610000|2025-01-13 11:43:30|21085.83|21005.83|21082.03|21002.03|21085.83|21005.83|21082.02|21002.02|10
1736768620000|2025-01-13 11:43:40|21082.75|21002.75|21082.2|21002.2|21083.52|21003.52|21081.87|21001.87|10
1736768630000|2025-01-13 11:43:50|21082.09|21002.09|21083.08|21003.08|21083.98|21003.98|21082.09|21002.09|10
1736768640000|2025-01-13 11:44:00|21083.21|21003.21|21079.67|20999.67|21083.21|21003.21|21079.4|20999.4|10
1736768650000|2025-01-13 11:44:10|21079.72|20999.72|21077.14|20997.14|21080.07|21000.07|21077.14|20997.14|10
1736768660000|2025-01-13 11:44:20|21076.94|20996.94|21073.68|20993.68|21077.86|20997.86|21073.29|20993.29|10
1736768670000|2025-01-13 11:44:30|21073.69|20993.69|21078.74|20998.74|21078.74|20998.74|21073.54|20993.54|10
1736768680000|2025-01-13 11:44:40|21079.07|20999.07|21078.36|20998.36|21079.27|20999.27|21077.63|20997.63|10
1736768690000|2025-01-13 11:44:50|21078.73|20998.73|21086.37|21006.37|21086.37|21006.37|21078.73|20998.73|10
1736768700000|2025-01-13 11:45:00|21086.65|21006.65|21088.24|21008.24|21088.69|21008.69|21085.7|21005.7|10
1736768710000|2025-01-13 11:45:10|21089.02|21009.02|21091.22|21011.22|21091.22|21011.22|21089.02|21009.02|10
1736768720000|2025-01-13 11:45:20|21092.43|21012.43|21097.17|21017.17|21097.17|21017.17|21092.43|21012.43|10
1736768730000|2025-01-13 11:45:30|21099|21019|21110.27|21030.27|21110.27|21030.27|21099|21019|10
1736768740000|2025-01-13 11:45:40|21111.66|21031.66|21116.07|21036.07|21116.07|21036.07|21111.66|21031.66|10
1736768750000|2025-01-13 11:45:50|21115.46|21035.46|21113.06|21033.06|21119.15|21039.15|21113.06|21033.06|9
1736768760000|2025-01-13 11:46:00|21112.81|21032.81|21118.75|21038.75|21118.75|21038.75|21111.43|21031.43|10
1736768770000|2025-01-13 11:46:10|21119.16|21039.16|21123.85|21043.85|21123.85|21043.85|21119.16|21039.16|10
1736768780000|2025-01-13 11:46:20|21124.67|21044.67|21133.11|21053.11|21133.54|21053.54|21124.67|21044.67|10
1736768790000|2025-01-13 11:46:30|21132.96|21052.96|21138.69|21058.69|21138.69|21058.69|21132.96|21052.96|10
1736768800000|2025-01-13 11:46:40|21139.69|21059.69|21145.28|21065.28|21145.28|21065.28|21139.68|21059.68|10
1736768810000|2025-01-13 11:46:50|21145.41|21065.41|21151.6|21071.6|21151.6|21071.6|21145.41|21065.41|10
1736768820000|2025-01-13 11:47:00|21151.58|21071.58|21149.97|21069.97|21151.58|21071.58|21148.26|21068.26|10
1736768830000|2025-01-13 11:47:10|21150.46|21070.46|21155.4|21075.4|21155.4|21075.4|21149.68|21069.68|10
1736768840000|2025-01-13 11:47:20|21154.4|21074.4|21153.38|21073.38|21154.4|21074.4|21152.08|21072.08|10
1736768850000|2025-01-13 11:47:30|21153.9|21073.9|21158.14|21078.14|21158.14|21078.14|21153.4|21073.4|10
1736768860000|2025-01-13 11:47:40|21158.17|21078.17|21156.17|21076.17|21158.38|21078.38|21155.91|21075.91|10
1736768870000|2025-01-13 11:47:50|21155.95|21075.95|21153.41|21073.41|21156.42|21076.42|21153.41|21073.41|9
1736768880000|2025-01-13 11:48:00|21153.17|21073.17|21148.36|21068.36|21153.17|21073.17|21148.13|21068.13|10
1736768890000|2025-01-13 11:48:10|21148.67|21068.67|21149.31|21069.31|21150.31|21070.31|21148.67|21068.67|10
1736768900000|2025-01-13 11:48:20|21149.4|21069.4|21151.74|21071.74|21151.74|21071.74|21148.56|21068.56|10
1736768910000|2025-01-13 11:48:30|21151.36|21071.36|21148.63|21068.63|21152.02|21072.02|21148.63|21068.63|10
1736768920000|2025-01-13 11:48:40|21147.8|21067.8|21146.81|21066.81|21147.8|21067.8|21145.72|21065.72|10
1736768930000|2025-01-13 11:48:50|21146.63|21066.63|21146.14|21066.14|21146.63|21066.63|21144.93|21064.93|10
1736768940000|2025-01-13 11:49:00|21145.84|21065.84|21144.56|21064.56|21145.91|21065.91|21144.53|21064.53|10
1736768950000|2025-01-13 11:49:10|21144.53|21064.53|21142.26|21062.26|21144.67|21064.67|21142.06|21062.06|10
1736768960000|2025-01-13 11:49:20|21140.65|21060.65|21141.08|21061.08|21141.68|21061.68|21140.65|21060.65|10
1736768970000|2025-01-13 11:49:30|21141.63|21061.63|21140.9|21060.9|21143.06|21063.06|21140.9|21060.9|10
1736768980000|2025-01-13 11:49:40|21142.54|21062.54|21140.89|21060.89|21142.75|21062.75|21140.18|21060.18|10
1736768990000|2025-01-13 11:49:50|21140.25|21060.25|21140.31|21060.31|21140.31|21060.31|21138.53|21058.53|10
1736769000000|2025-01-13 11:50:00|21140.99|21060.99|21140.13|21060.13|21143.13|21063.13|21140.13|21060.13|10
1736769010000|2025-01-13 11:50:10|21139.67|21059.67|21137.99|21057.99|21139.67|21059.67|21135.99|21055.99|10
1736769020000|2025-01-13 11:50:20|21138.1|21058.1|21145.47|21065.47|21145.47|21065.47|21138.09|21058.09|10
1736769030000|2025-01-13 11:50:30|21146.2|21066.2|21150.76|21070.76|21150.76|21070.76|21146.2|21066.2|10
1736769040000|2025-01-13 11:50:40|21152.11|21072.11|21149.72|21069.72|21153.98|21073.98|21149.72|21069.72|10
1736769050000|2025-01-13 11:50:50|21148.53|21068.53|21143.07|21063.07|21148.53|21068.53|21143.07|21063.07|10
1736769060000|2025-01-13 11:51:00|21142.54|21062.54|21142.19|21062.19|21143.92|21063.92|21142.19|21062.19|10
1736769070000|2025-01-13 11:51:10|21143.07|21063.07|21145.11|21065.11|21145.26|21065.26|21143.07|21063.07|10
1736769080000|2025-01-13 11:51:20|21146.41|21066.41|21150.74|21070.74|21151.02|21071.02|21145.85|21065.85|10
1736769090000|2025-01-13 11:51:30|21151.62|21071.62|21149.44|21069.44|21152.51|21072.51|21149.44|21069.44|10
1736769100000|2025-01-13 11:51:40|21149.7|21069.7|21150.06|21070.06|21150.21|21070.21|21148.8|21068.8|10
1736769110000|2025-01-13 11:51:50|21149.96|21069.96|21150.23|21070.23|21150.8|21070.8|21148.89|21068.89|10
1736769120000|2025-01-13 11:52:00|21150.09|21070.09|21149.24|21069.24|21150.84|21070.84|21149.24|21069.24|10
1736769130000|2025-01-13 11:52:10|21149.06|21069.06|21149.59|21069.59|21149.64|21069.64|21148.75|21068.75|10
1736769140000|2025-01-13 11:52:20|21149.56|21069.56|21148.29|21068.29|21150.58|21070.58|21148.29|21068.29|10
1736769150000|2025-01-13 11:52:30|21148.26|21068.26|21145.18|21065.18|21148.26|21068.26|21144.94|21064.94|10
1736769160000|2025-01-13 11:52:40|21145.16|21065.16|21144.55|21064.55|21145.24|21065.24|21144.46|21064.46|10
1736769170000|2025-01-13 11:52:50|21143.87|21063.87|21144.16|21064.16|21144.41|21064.41|21143.81|21063.81|9
1736769180000|2025-01-13 11:53:00|21144.6|21064.6|21146.19|21066.19|21147.46|21067.46|21144.6|21064.6|10
1736769190000|2025-01-13 11:53:10|21146.24|21066.24|21144.18|21064.18|21146.87|21066.87|21144.18|21064.18|10
1736769200000|2025-01-13 11:53:20|21142.92|21062.92|21134.15|21054.15|21142.92|21062.92|21134.15|21054.15|10
1736769210000|2025-01-13 11:53:30|21132.77|21052.77|21131.34|21051.34|21132.77|21052.77|21130.8|21050.8|10
1736769220000|2025-01-13 11:53:40|21131.15|21051.15|21126.83|21046.83|21131.15|21051.15|21126.83|21046.83|10
1736769230000|2025-01-13 11:53:50|21126.9|21046.9|21125.13|21045.13|21126.9|21046.9|21123.39|21043.39|9
1736769240000|2025-01-13 11:54:00|21125.83|21045.83|21119.25|21039.25|21125.83|21045.83|21119.25|21039.25|10
1736769250000|2025-01-13 11:54:10|21119.63|21039.63|21115.21|21035.21|21119.63|21039.63|21115.21|21035.21|10
1736769260000|2025-01-13 11:54:20|21116.01|21036.01|21115.07|21035.07|21116.07|21036.07|21114.88|21034.88|10
1736769270000|2025-01-13 11:54:30|21114.19|21034.19|21114.66|21034.66|21115.88|21035.88|21113.74|21033.74|9
1736769280000|2025-01-13 11:54:40|21114.77|21034.77|21108.27|21028.27|21116.21|21036.21|21108.27|21028.27|10
1736769290000|2025-01-13 11:54:50|21107.85|21027.85|21105.72|21025.72|21107.95|21027.95|21105.72|21025.72|10
1736769300000|2025-01-13 11:55:00|21105.63|21025.63|21104.21|21024.21|21105.63|21025.63|21104.21|21024.21|10
1736769310000|2025-01-13 11:55:10|21102.33|21022.33|21099.45|21019.45|21102.33|21022.33|21099.45|21019.45|10
1736769320000|2025-01-13 11:55:20|21099.99|21019.99|21100.9|21020.9|21102.2|21022.2|21099.99|21019.99|10
1736769330000|2025-01-13 11:55:30|21100.48|21020.48|21098.35|21018.35|21101.66|21021.66|21098.35|21018.35|10
1736769340000|2025-01-13 11:55:40|21096.86|21016.86|21092.96|21012.96|21096.86|21016.86|21092.96|21012.96|10
1736769350000|2025-01-13 11:55:50|21092.9|21012.9|21090.32|21010.32|21092.9|21012.9|21089.99|21009.99|10
1736769360000|2025-01-13 11:56:00|21090.38|21010.38|21088.37|21008.37|21090.38|21010.38|21087.89|21007.89|10
1736769370000|2025-01-13 11:56:10|21088.88|21008.88|21087.67|21007.67|21088.97|21008.97|21087.56|21007.56|9
1736769380000|2025-01-13 11:56:20|21087.76|21007.76|21086.3|21006.3|21088.45|21008.45|21086.17|21006.17|10
1736769390000|2025-01-13 11:56:30|21086.09|21006.09|21088.49|21008.49|21088.49|21008.49|21085.8|21005.8|10
1736769400000|2025-01-13 11:56:40|21088.71|21008.71|21090.53|21010.53|21090.53|21010.53|21088.59|21008.59|10
1736769410000|2025-01-13 11:56:50|21090.43|21010.43|21083.61|21003.61|21090.43|21010.43|21083.49|21003.49|10
1736769420000|2025-01-13 11:57:00|21083.71|21003.71|21083.46|21003.46|21087.09|21007.09|21082.26|21002.26|9
1736769430000|2025-01-13 11:57:10|21083.32|21003.32|21089.27|21009.27|21090.85|21010.85|21083.32|21003.32|10
1736769440000|2025-01-13 11:57:20|21088.9|21008.9|21081.88|21001.88|21089.97|21009.97|21081.88|21001.88|10
1736769450000|2025-01-13 11:57:30|21080.69|21000.69|21069.63|20989.63|21080.69|21000.69|21069.63|20989.63|10
1736769460000|2025-01-13 11:57:40|21065.52|20985.52|21058.04|20978.04|21065.52|20985.52|21058.04|20978.04|10
1736769470000|2025-01-13 11:57:50|21058.75|20978.75|21056.76|20976.76|21060.94|20980.94|21056.44|20976.44|10
1736769480000|2025-01-13 11:58:00|21056.75|20976.75|21049.48|20969.48|21057.4|20977.4|21049.48|20969.48|10
1736769490000|2025-01-13 11:58:10|21048.22|20968.22|21041.23|20961.23|21048.42|20968.42|21041.23|20961.23|10
1736769500000|2025-01-13 11:58:20|21039.58|20959.58|21036.5|20956.5|21039.58|20959.58|21036.5|20956.5|10
1736769510000|2025-01-13 11:58:30|21036.19|20956.19|21035.75|20955.75|21037.47|20957.47|21035.5|20955.5|10
1736769520000|2025-01-13 11:58:40|21035.72|20955.72|21033.65|20953.65|21035.72|20955.72|21033.65|20953.65|10
1736769530000|2025-01-13 11:58:50|21034.42|20954.42|21032.72|20952.72|21034.42|20954.42|21032.48|20952.48|10
1736769540000|2025-01-13 11:59:00|21032.53|20952.53|21034.72|20954.72|21035.7|20955.7|21032.53|20952.53|10
1736769550000|2025-01-13 11:59:10|21032.9|20952.9|21028.47|20948.47|21032.9|20952.9|21028.47|20948.47|10
1736769560000|2025-01-13 11:59:20|21028.25|20948.25|21027.33|20947.33|21028.25|20948.25|21026.69|20946.69|10
1736769570000|2025-01-13 11:59:30|21027.25|20947.25|21027.26|20947.26|21027.34|20947.34|21026.07|20946.07|10
1736769580000|2025-01-13 11:59:40|21027.55|20947.55|21026.83|20946.83|21029.07|20949.07|21026.83|20946.83|10
1736769590000|2025-01-13 11:59:50|21027.48|20947.48|21025.18|20945.18|21027.74|20947.74|21025.18|20945.18|10
1736769600000|2025-01-13 12:00:00|21025.58|20945.58|21020.85|20940.85|21025.8|20945.8|21020.85|20940.85|10
1736769610000|2025-01-13 12:00:10|21021.9|20941.9|21022.07|20942.07|21023.5|20943.5|21021.71|20941.71|10
1736769620000|2025-01-13 12:00:20|21022.34|20942.34|21022.32|20942.32|21022.5|20942.5|21020.62|20940.62|10
1736769630000|2025-01-13 12:00:30|21022.4|20942.4|21028.42|20948.42|21028.42|20948.42|21022.4|20942.4|10
1736769640000|2025-01-13 12:00:40|21027.75|20947.75|21033.28|20953.28|21035.11|20955.11|21027.45|20947.45|10
1736769650000|2025-01-13 12:00:50|21031.48|20951.48|21029.05|20949.05|21031.51|20951.51|21028.45|20948.45|10
1736769660000|2025-01-13 12:01:00|21028.33|20948.33|21020.77|20940.77|21028.33|20948.33|21020.37|20940.37|10
1736769670000|2025-01-13 12:01:10|21018.74|20938.74|21019.53|20939.53|21019.53|20939.53|21017.45|20937.45|10
1736769680000|2025-01-13 12:01:20|21018.3|20938.3|21013.67|20933.67|21020.24|20940.24|21013.39|20933.39|10
1736769690000|2025-01-13 12:01:30|21014.43|20934.43|21020.13|20940.13|21020.13|20940.13|21014.43|20934.43|10
1736769700000|2025-01-13 12:01:40|21020.56|20940.56|21028.53|20948.53|21028.53|20948.53|21020.37|20940.37|10
1736769710000|2025-01-13 12:01:50|21029.04|20949.04|21031.2|20951.2|21031.2|20951.2|21028.82|20948.82|10
1736769720000|2025-01-13 12:02:00|21031.41|20951.41|21025.76|20945.76|21031.47|20951.47|21025.76|20945.76|10
1736769730000|2025-01-13 12:02:10|21025.1|20945.1|21014.75|20934.75|21025.1|20945.1|21014.75|20934.75|10
1736769740000|2025-01-13 12:02:20|21014.85|20934.85|21012.51|20932.51|21014.85|20934.85|21011.45|20931.45|10
1736769750000|2025-01-13 12:02:30|21012.47|20932.47|21011.56|20931.56|21012.47|20932.47|21010.46|20930.46|10
1736769760000|2025-01-13 12:02:40|21011.75|20931.75|21011.19|20931.19|21012.21|20932.21|21009.83|20929.83|10
1736769770000|2025-01-13 12:02:50|21012.15|20932.15|21012.91|20932.91|21013.09|20933.09|21011.94|20931.94|10
1736769780000|2025-01-13 12:03:00|21012.75|20932.75|21010.17|20930.17|21013.34|20933.34|21010.17|20930.17|10
1736769790000|2025-01-13 12:03:10|21009.73|20929.73|21003.58|20923.58|21010.04|20930.04|21003.37|20923.37|10
1736769800000|2025-01-13 12:03:20|21004.17|20924.17|20999.75|20919.75|21006.3|20926.3|20999.75|20919.75|10
1736769810000|2025-01-13 12:03:30|20998.5|20918.5|20992.89|20912.89|20998.5|20918.5|20992.89|20912.89|10
1736769820000|2025-01-13 12:03:40|20992.09|20912.09|20988.94|20908.94|20992.09|20912.09|20988.24|20908.24|10
1736769830000|2025-01-13 12:03:50|20989.59|20909.59|20990.11|20910.11|20990.21|20910.21|20988.92|20908.92|10
1736769840000|2025-01-13 12:04:00|20990.32|20910.32|20994.47|20914.47|20994.89|20914.89|20990.19|20910.19|10
1736769850000|2025-01-13 12:04:10|20994.63|20914.63|20992.3|20912.3|20994.7|20914.7|20992.3|20912.3|10
1736769860000|2025-01-13 12:04:20|20992.84|20912.84|20989.66|20909.66|20992.84|20912.84|20989.66|20909.66|8
1736769870000|2025-01-13 12:04:30|20988.81|20908.81|20987.62|20907.62|20988.81|20908.81|20987.61|20907.61|9
1736769880000|2025-01-13 12:04:40|20986.76|20906.76|20984.41|20904.41|20986.76|20906.76|20984.02|20904.02|10
1736769890000|2025-01-13 12:04:50|20984.39|20904.39|20982.91|20902.91|20984.39|20904.39|20982.91|20902.91|10
1736769900000|2025-01-13 12:05:00|20978.59|20898.59|20982.63|20902.63|20982.63|20902.63|20976.43|20896.43|10
1736769910000|2025-01-13 12:05:10|20983.1|20903.1|20988.12|20908.12|20988.12|20908.12|20983.1|20903.1|10
1736769920000|2025-01-13 12:05:20|20987.7|20907.7|20995.87|20915.87|20995.87|20915.87|20987.58|20907.58|10
1736769930000|2025-01-13 12:05:30|20996.19|20916.19|21001.84|20921.84|21001.84|20921.84|20996.19|20916.19|10
1736769940000|2025-01-13 12:05:40|21002.59|20922.59|21004.45|20924.45|21005.25|20925.25|21002.59|20922.59|10
1736769950000|2025-01-13 12:05:50|21003.05|20923.05|20992.91|20912.91|21003.05|20923.05|20992.91|20912.91|10
1736769960000|2025-01-13 12:06:00|20991.77|20911.77|20997.66|20917.66|20998.22|20918.22|20991.77|20911.77|10
1736769970000|2025-01-13 12:06:10|20998.18|20918.18|21004.63|20924.63|21004.63|20924.63|20997.24|20917.24|10
1736769980000|2025-01-13 12:06:20|21007.15|20927.15|21021.11|20941.11|21021.11|20941.11|21007.15|20927.15|10
1736769990000|2025-01-13 12:06:30|21020.41|20940.41|21028.05|20948.05|21028.05|20948.05|21019.65|20939.65|10
1736770000000|2025-01-13 12:06:40|21029.43|20949.43|21034.57|20954.57|21034.57|20954.57|21029.06|20949.06|10
1736770010000|2025-01-13 12:06:50|21034.95|20954.95|21040.79|20960.79|21040.79|20960.79|21034.95|20954.95|10
1736770020000|2025-01-13 12:07:00|21042.54|20962.54|21047.17|20967.17|21049.53|20969.53|21042.54|20962.54|10
1736770030000|2025-01-13 12:07:10|21047.61|20967.61|21049.23|20969.23|21051.44|20971.44|21047.61|20967.61|10
1736770040000|2025-01-13 12:07:20|21049|20969|21049.43|20969.43|21049.43|20969.43|21047.96|20967.96|10
1736770050000|2025-01-13 12:07:30|21049.67|20969.67|21055.34|20975.34|21055.38|20975.38|21049.64|20969.64|10
1736770060000|2025-01-13 12:07:40|21055.32|20975.32|21063.41|20983.41|21063.41|20983.41|21055.13|20975.13|10
1736770070000|2025-01-13 12:07:50|21064.94|20984.94|21091.74|21011.74|21092.14|21012.14|21064.94|20984.94|10
1736770080000|2025-01-13 12:08:00|21091.14|21011.14|21095.96|21015.96|21095.96|21015.96|21091.14|21011.14|10
1736770090000|2025-01-13 12:08:10|21097.34|21017.34|21107.96|21027.96|21109.77|21029.77|21097.34|21017.34|10
1736770100000|2025-01-13 12:08:20|21109.33|21029.33|21119.04|21039.04|21119.04|21039.04|21109.33|21029.33|10
1736770110000|2025-01-13 12:08:30|21118.42|21038.42|21126.97|21046.97|21126.97|21046.97|21118.42|21038.42|10
1736770120000|2025-01-13 12:08:40|21126.32|21046.32|21122.71|21042.71|21126.66|21046.66|21122.71|21042.71|10
1736770130000|2025-01-13 12:08:50|21121.74|21041.74|21118.57|21038.57|21121.74|21041.74|21117.13|21037.13|10
1736770140000|2025-01-13 12:09:00|21119.56|21039.56|21115.65|21035.65|21119.56|21039.56|21110.76|21030.76|10
1736770150000|2025-01-13 12:09:10|21116.95|21036.95|21120|21040|21120|21040|21115.91|21035.91|10
1736770160000|2025-01-13 12:09:20|21118.96|21038.96|21121.64|21041.64|21121.64|21041.64|21118.04|21038.04|10
1736770170000|2025-01-13 12:09:30|21122.5|21042.5|21126.84|21046.84|21126.84|21046.84|21121.6|21041.6|10
1736770180000|2025-01-13 12:09:40|21127.33|21047.33|21133.06|21053.06|21133.53|21053.53|21127.33|21047.33|10
1736770190000|2025-01-13 12:09:50|21132.9|21052.9|21137.13|21057.13|21137.13|21057.13|21132.9|21052.9|10
1736770200000|2025-01-13 12:10:00|21138.03|21058.03|21148.08|21068.08|21148.08|21068.08|21137.68|21057.68|10
1736770210000|2025-01-13 12:10:10|21151.12|21071.12|21155.34|21075.34|21155.34|21075.34|21151.01|21071.01|10
1736770220000|2025-01-13 12:10:20|21156.77|21076.77|21163.4|21083.4|21163.4|21083.4|21156.77|21076.77|10
1736770230000|2025-01-13 12:10:30|21164.77|21084.77|21169.22|21089.22|21169.22|21089.22|21164.57|21084.57|10
1736770240000|2025-01-13 12:10:40|21170.15|21090.15|21171|21091|21174.37|21094.37|21170.15|21090.15|10
1736770250000|2025-01-13 12:10:50|21169.12|21089.12|21168.37|21088.37|21170.81|21090.81|21168.22|21088.22|10
1736770260000|2025-01-13 12:11:00|21168.6|21088.6|21171.87|21091.87|21172.19|21092.19|21167.19|21087.19|10
1736770270000|2025-01-13 12:11:10|21171.75|21091.75|21176.94|21096.94|21176.94|21096.94|21170.34|21090.34|10
1736770280000|2025-01-13 12:11:20|21178.46|21098.46|21173.91|21093.91|21179|21099|21172.39|21092.39|10
1736770290000|2025-01-13 12:11:30|21174.22|21094.22|21174.98|21094.98|21175.88|21095.88|21173.98|21093.98|10
1736770300000|2025-01-13 12:11:40|21174.86|21094.86|21180.13|21100.13|21180.13|21100.13|21174.86|21094.86|10
1736770310000|2025-01-13 12:11:50|21180.18|21100.18|21182.77|21102.77|21186.02|21106.02|21180.18|21100.18|10
1736770320000|2025-01-13 12:12:00|21182.4|21102.4|21190.89|21110.89|21192.09|21112.09|21182.1|21102.1|10
1736770330000|2025-01-13 12:12:10|21191.6|21111.6|21191.27|21111.27|21192.25|21112.25|21190.33|21110.33|10
1736770340000|2025-01-13 12:12:20|21191.56|21111.56|21191.49|21111.49|21192.15|21112.15|21188.71|21108.71|10
1736770350000|2025-01-13 12:12:30|21190.44|21110.44|21184.46|21104.46|21190.44|21110.44|21184.21|21104.21|10
1736770360000|2025-01-13 12:12:40|21185.91|21105.91|21188.47|21108.47|21188.47|21108.47|21185.66|21105.66|10
1736770370000|2025-01-13 12:12:50|21188.13|21108.13|21192.83|21112.83|21193.33|21113.33|21188.13|21108.13|10
1736770380000|2025-01-13 12:13:00|21193.34|21113.34|21186.66|21106.66|21194.55|21114.55|21185.97|21105.97|10
1736770390000|2025-01-13 12:13:10|21186.15|21106.15|21182.43|21102.43|21186.15|21106.15|21182.43|21102.43|10
1736770400000|2025-01-13 12:13:20|21182.11|21102.11|21183.82|21103.82|21185.67|21105.67|21181.42|21101.42|10
1736770410000|2025-01-13 12:13:30|21182.83|21102.83|21182.03|21102.03|21182.83|21102.83|21181.29|21101.29|10
1736770420000|2025-01-13 12:13:40|21180.88|21100.88|21181.64|21101.64|21181.64|21101.64|21180.61|21100.61|10
1736770430000|2025-01-13 12:13:50|21182.93|21102.93|21181.74|21101.74|21182.93|21102.93|21181.3|21101.3|9
1736770440000|2025-01-13 12:14:00|21180.69|21100.69|21179.41|21099.41|21180.69|21100.69|21178.48|21098.48|10
1736770450000|2025-01-13 12:14:10|21180.02|21100.02|21176.91|21096.91|21180.02|21100.02|21175.25|21095.25|10
1736770460000|2025-01-13 12:14:20|21177.28|21097.28|21175.78|21095.78|21177.86|21097.86|21175.78|21095.78|10
1736770470000|2025-01-13 12:14:30|21176.08|21096.08|21168.68|21088.68|21176.08|21096.08|21168.68|21088.68|10
1736770480000|2025-01-13 12:14:40|21168.63|21088.63|21159.85|21079.85|21168.63|21088.63|21159.85|21079.85|10
1736770490000|2025-01-13 12:14:50|21158.17|21078.17|21137.44|21057.44|21158.17|21078.17|21137.44|21057.44|10
1736770500000|2025-01-13 12:15:00|21137.56|21057.56|21129.55|21049.55|21137.56|21057.56|21129.55|21049.55|10
1736770510000|2025-01-13 12:15:10|21129.96|21049.96|21128.4|21048.4|21130.35|21050.35|21128.4|21048.4|10
1736770520000|2025-01-13 12:15:20|21128.18|21048.18|21112.72|21032.72|21128.18|21048.18|21112.72|21032.72|10
1736770530000|2025-01-13 12:15:30|21112.64|21032.64|21115.06|21035.06|21116.52|21036.52|21112.64|21032.64|10
1736770540000|2025-01-13 12:15:40|21115.95|21035.95|21123.84|21043.84|21124.13|21044.13|21115.95|21035.95|10
1736770550000|2025-01-13 12:15:50|21124.4|21044.4|21123.05|21043.05|21124.4|21044.4|21122.06|21042.06|9
1736770560000|2025-01-13 12:16:00|21123.08|21043.08|21121.78|21041.78|21123.36|21043.36|21120.48|21040.48|9
1736770570000|2025-01-13 12:16:10|21121.71|21041.71|21114.28|21034.28|21121.71|21041.71|21113.37|21033.37|10
1736770580000|2025-01-13 12:16:20|21112.82|21032.82|21108.03|21028.03|21112.82|21032.82|21108.03|21028.03|10
1736770590000|2025-01-13 12:16:30|21106.43|21026.43|21109.34|21029.34|21109.61|21029.61|21104.9|21024.9|10
1736770600000|2025-01-13 12:16:40|21108.54|21028.54|21108.55|21028.55|21110.26|21030.26|21107.76|21027.76|10
1736770610000|2025-01-13 12:16:50|21107.68|21027.68|21108.05|21028.05|21108.22|21028.22|21105.91|21025.91|10
1736770620000|2025-01-13 12:17:00|21107.21|21027.21|21112.1|21032.1|21112.31|21032.31|21107.21|21027.21|10
1736770630000|2025-01-13 12:17:10|21106.44|21026.44|21093.82|21013.82|21106.44|21026.44|21093.82|21013.82|10
1736770640000|2025-01-13 12:17:20|21094.33|21014.33|21090.3|21010.3|21094.33|21014.33|21090.3|21010.3|10
1736770650000|2025-01-13 12:17:30|21089.96|21009.96|21085.42|21005.42|21090.12|21010.12|21085.42|21005.42|10
1736770660000|2025-01-13 12:17:40|21084.53|21004.53|21078.59|20998.59|21084.53|21004.53|21077.92|20997.92|9
1736770670000|2025-01-13 12:17:50|21078.63|20998.63|21078.92|20998.92|21079.22|20999.22|21077.65|20997.65|10
1736770680000|2025-01-13 12:18:00|21079.54|20999.54|21081.94|21001.94|21083.74|21003.74|21079.54|20999.54|10
1736770690000|2025-01-13 12:18:10|21082.2|21002.2|21077.04|20997.04|21082.2|21002.2|21077.04|20997.04|10
1736770700000|2025-01-13 12:18:20|21076.41|20996.41|21072.82|20992.82|21077.15|20997.15|21072.31|20992.31|10
1736770710000|2025-01-13 12:18:30|21073.09|20993.09|21075.55|20995.55|21075.55|20995.55|21072.38|20992.38|9
1736770720000|2025-01-13 12:18:40|21074.42|20994.42|21075.71|20995.71|21075.71|20995.71|21074.42|20994.42|10
1736770730000|2025-01-13 12:18:50|21075.25|20995.25|21078.58|20998.58|21078.8|20998.8|21075.25|20995.25|10
1736770740000|2025-01-13 12:19:00|21078.87|20998.87|21082.65|21002.65|21082.65|21002.65|21078.87|20998.87|10
1736770750000|2025-01-13 12:19:10|21084.01|21004.01|21094.62|21014.62|21094.62|21014.62|21084.01|21004.01|10
1736770760000|2025-01-13 12:19:20|21097.09|21017.09|21102.82|21022.82|21103.16|21023.16|21097.09|21017.09|10
1736770770000|2025-01-13 12:19:30|21102.92|21022.92|21105.44|21025.44|21105.44|21025.44|21102.54|21022.54|10
1736770780000|2025-01-13 12:19:40|21105.24|21025.24|21120.78|21040.78|21120.78|21040.78|21105.24|21025.24|10
1736770790000|2025-01-13 12:19:50|21120.63|21040.63|21117.97|21037.97|21120.7|21040.7|21117.26|21037.26|10
1736770800000|2025-01-13 12:20:00|21118.21|21038.21|21128.77|21048.77|21128.77|21048.77|21117.64|21037.64|10
1736770810000|2025-01-13 12:20:10|21128.79|21048.79|21131.88|21051.88|21131.91|21051.91|21128.79|21048.79|10
1736770820000|2025-01-13 12:20:20|21131.9|21051.9|21135.58|21055.58|21135.58|21055.58|21131.9|21051.9|10
1736770830000|2025-01-13 12:20:30|21136.31|21056.31|21141.93|21061.93|21141.93|21061.93|21136.31|21056.31|10
1736770840000|2025-01-13 12:20:40|21143|21063|21145.95|21065.95|21145.95|21065.95|21142.8|21062.8|10
1736770850000|2025-01-13 12:20:50|21148.66|21068.66|21156.14|21076.14|21156.14|21076.14|21148.66|21068.66|10
1736770860000|2025-01-13 12:21:00|21156.67|21076.67|21155.41|21075.41|21159.1|21079.1|21155.41|21075.41|10
1736770870000|2025-01-13 12:21:10|21154.89|21074.89|21155.28|21075.28|21157.76|21077.76|21154.64|21074.64|10
1736770880000|2025-01-13 12:21:20|21155.57|21075.57|21158.99|21078.99|21159.27|21079.27|21155.57|21075.57|10
1736770890000|2025-01-13 12:21:30|21159.03|21079.03|21158.83|21078.83|21159.93|21079.93|21158.57|21078.57|10
1736770900000|2025-01-13 12:21:40|21158.64|21078.64|21158.57|21078.57|21160.5|21080.5|21157.32|21077.32|10
1736770910000|2025-01-13 12:21:50|21158.65|21078.65|21162.37|21082.37|21162.37|21082.37|21158.65|21078.65|10
1736770920000|2025-01-13 12:22:00|21162.98|21082.98|21165.32|21085.32|21165.71|21085.71|21162.98|21082.98|10
1736770930000|2025-01-13 12:22:10|21165.26|21085.26|21166.09|21086.09|21166.6|21086.6|21164.97|21084.97|10
1736770940000|2025-01-13 12:22:20|21166.98|21086.98|21168.35|21088.35|21170.15|21090.15|21165.04|21085.04|10
1736770950000|2025-01-13 12:22:30|21165.87|21085.87|21161.87|21081.87|21165.87|21085.87|21161.55|21081.55|10
1736770960000|2025-01-13 12:22:40|21163.65|21083.65|21163.37|21083.37|21164.71|21084.71|21163.06|21083.06|10
1736770970000|2025-01-13 12:22:50|21163.04|21083.04|21160.96|21080.96|21163.07|21083.07|21160.93|21080.93|10
1736770980000|2025-01-13 12:23:00|21160.21|21080.21|21160.69|21080.69|21160.84|21080.84|21159.58|21079.58|10
1736770990000|2025-01-13 12:23:10|21161.26|21081.26|21164.23|21084.23|21165.82|21085.82|21161.26|21081.26|10
1736771000000|2025-01-13 12:23:20|21164.3|21084.3|21165.75|21085.75|21166.29|21086.29|21163.47|21083.47|10
1736771010000|2025-01-13 12:23:30|21165.93|21085.93|21167.55|21087.55|21167.55|21087.55|21165.93|21085.93|10
1736771020000|2025-01-13 12:23:40|21167.65|21087.65|21167.52|21087.52|21168.32|21088.32|21166.98|21086.98|10
1736771030000|2025-01-13 12:23:50|21167.91|21087.91|21166.24|21086.24|21168.23|21088.23|21166.22|21086.22|9
1736771040000|2025-01-13 12:24:00|21166.28|21086.28|21162.17|21082.17|21166.28|21086.28|21161.67|21081.67|10
1736771050000|2025-01-13 12:24:10|21162.2|21082.2|21157.16|21077.16|21162.2|21082.2|21156.83|21076.83|10
1736771060000|2025-01-13 12:24:20|21156.94|21076.94|21151.61|21071.61|21157.34|21077.34|21151.61|21071.61|10
1736771070000|2025-01-13 12:24:30|21150.34|21070.34|21144.41|21064.41|21150.34|21070.34|21144.41|21064.41|10
1736771080000|2025-01-13 12:24:40|21143.32|21063.32|21134.88|21054.88|21143.32|21063.32|21134.7|21054.7|10
1736771090000|2025-01-13 12:24:50|21135.27|21055.27|21128.83|21048.83|21136.13|21056.13|21128.83|21048.83|10
1736771100000|2025-01-13 12:25:00|21125.5|21045.5|21122.14|21042.14|21125.5|21045.5|21122.04|21042.04|10
1736771110000|2025-01-13 12:25:10|21120.15|21040.15|21117.26|21037.26|21120.15|21040.15|21116.56|21036.56|9
1736771120000|2025-01-13 12:25:20|21115.98|21035.98|21117.05|21037.05|21117.43|21037.43|21115.28|21035.28|10
1736771130000|2025-01-13 12:25:30|21117.19|21037.19|21115.19|21035.19|21118.37|21038.37|21115.19|21035.19|10
1736771140000|2025-01-13 12:25:40|21114.98|21034.98|21115.49|21035.49|21115.84|21035.84|21114.36|21034.36|10
1736771150000|2025-01-13 12:25:50|21115.63|21035.63|21114.67|21034.67|21115.9|21035.9|21114.67|21034.67|9
1736771160000|2025-01-13 12:26:00|21114.78|21034.78|21112.67|21032.67|21114.78|21034.78|21112.67|21032.67|10
1736771170000|2025-01-13 12:26:10|21112.43|21032.43|21109.38|21029.38|21113.93|21033.93|21109.38|21029.38|10
1736771180000|2025-01-13 12:26:20|21109.12|21029.12|21105.96|21025.96|21109.12|21029.12|21105.96|21025.96|10
1736771190000|2025-01-13 12:26:30|21106.91|21026.91|21106.06|21026.06|21106.92|21026.92|21105.68|21025.68|10
1736771200000|2025-01-13 12:26:40|21105.57|21025.57|21106.97|21026.97|21106.97|21026.97|21104.27|21024.27|9
1736771210000|2025-01-13 12:26:50|21107.83|21027.83|21107.11|21027.11|21109.23|21029.23|21106.82|21026.82|10
1736771220000|2025-01-13 12:27:00|21107.22|21027.22|21099.96|21019.96|21107.22|21027.22|21099.96|21019.96|10
1736771230000|2025-01-13 12:27:10|21099.92|21019.92|21099.17|21019.17|21100.24|21020.24|21097.62|21017.62|10
1736771240000|2025-01-13 12:27:20|21099.33|21019.33|21098.16|21018.16|21099.33|21019.33|21097.69|21017.69|10
1736771250000|2025-01-13 12:27:30|21098.6|21018.6|21098.17|21018.17|21098.6|21018.6|21097.67|21017.67|10
1736771260000|2025-01-13 12:27:40|21099.42|21019.42|21101.2|21021.2|21101.2|21021.2|21099.36|21019.36|10
1736771270000|2025-01-13 12:27:50|21100.93|21020.93|21096.36|21016.36|21101.3|21021.3|21096.09|21016.09|10
1736771280000|2025-01-13 12:28:00|21096.34|21016.34|21099.96|21019.96|21100.29|21020.29|21095.98|21015.98|10
1736771290000|2025-01-13 12:28:10|21100.86|21020.86|21105.29|21025.29|21106.26|21026.26|21100.86|21020.86|10
1736771300000|2025-01-13 12:28:20|21103.9|21023.9|21106.73|21026.73|21106.73|21026.73|21103.9|21023.9|10
1736771310000|2025-01-13 12:28:30|21108.17|21028.17|21114.05|21034.05|21114.71|21034.71|21108.17|21028.17|10
1736771320000|2025-01-13 12:28:40|21114.29|21034.29|21119.72|21039.72|21119.94|21039.94|21114.29|21034.29|10
1736771330000|2025-01-13 12:28:50|21120.03|21040.03|21119.11|21039.11|21120.05|21040.05|21119.11|21039.11|10
1736771340000|2025-01-13 12:29:00|21118.19|21038.19|21114.56|21034.56|21118.19|21038.19|21114.56|21034.56|10
1736771350000|2025-01-13 12:29:10|21112.94|21032.94|21113.1|21033.1|21113.1|21033.1|21109.78|21029.78|10
1736771360000|2025-01-13 12:29:20|21113.63|21033.63|21113.27|21033.27|21113.95|21033.95|21112.6|21032.6|10
1736771370000|2025-01-13 12:29:30|21113.36|21033.36|21112.35|21032.35|21115.02|21035.02|21111.43|21031.43|10
1736771380000|2025-01-13 12:29:40|21113.61|21033.61|21115.31|21035.31|21115.55|21035.55|21113.61|21033.61|10
1736771390000|2025-01-13 12:29:50|21115.09|21035.09|21115.89|21035.89|21116.18|21036.18|21115.09|21035.09|9
1736771400000|2025-01-13 12:30:00|21116.66|21036.66|21112.16|21032.16|21116.66|21036.66|21110.72|21030.72|10
1736771410000|2025-01-13 12:30:10|21111.51|21031.51|21110.72|21030.72|21112.53|21032.53|21110.12|21030.12|10
1736771420000|2025-01-13 12:30:20|21111.59|21031.59|21107.59|21027.59|21112.38|21032.38|21107.59|21027.59|10
1736771430000|2025-01-13 12:30:30|21106.86|21026.86|21103.2|21023.2|21106.86|21026.86|21103.2|21023.2|10
1736771440000|2025-01-13 12:30:40|21101.65|21021.65|21103.77|21023.77|21104.77|21024.77|21101.52|21021.52|10
1736771450000|2025-01-13 12:30:50|21103.52|21023.52|21106.55|21026.55|21106.55|21026.55|21103.52|21023.52|10
1736771460000|2025-01-13 12:31:00|21107.34|21027.34|21106.97|21026.97|21107.75|21027.75|21106.61|21026.61|10
1736771470000|2025-01-13 12:31:10|21107.87|21027.87|21107.59|21027.59|21108.15|21028.15|21105.17|21025.17|10
1736771480000|2025-01-13 12:31:20|21107.63|21027.63|21111.65|21031.65|21111.74|21031.74|21107.63|21027.63|10
1736771490000|2025-01-13 12:31:30|21112.23|21032.23|21108.96|21028.96|21112.23|21032.23|21108.96|21028.96|10
1736771500000|2025-01-13 12:31:40|21109.02|21029.02|21109|21029|21109.5|21029.5|21108.36|21028.36|10
1736771510000|2025-01-13 12:31:50|21109.07|21029.07|21111.01|21031.01|21111.89|21031.89|21109.07|21029.07|10
1736771520000|2025-01-13 12:32:00|21111.07|21031.07|21111.87|21031.87|21111.87|21031.87|21110.66|21030.66|10
1736771530000|2025-01-13 12:32:10|21112.59|21032.59|21114.96|21034.96|21114.96|21034.96|21112.59|21032.59|10
1736771540000|2025-01-13 12:32:20|21116.04|21036.04|21115.15|21035.15|21116.86|21036.86|21115.15|21035.15|9
1736771550000|2025-01-13 12:32:30|21115.12|21035.12|21113.84|21033.84|21115.28|21035.28|21112.6|21032.6|10
1736771560000|2025-01-13 12:32:40|21113.97|21033.97|21112.33|21032.33|21114.49|21034.49|21112.18|21032.18|9
1736771570000|2025-01-13 12:32:50|21112.66|21032.66|21110.57|21030.57|21112.66|21032.66|21109.63|21029.63|9
1736771580000|2025-01-13 12:33:00|21111.22|21031.22|21108.61|21028.61|21112.1|21032.1|21108.54|21028.54|9
1736771590000|2025-01-13 12:33:10|21107.4|21027.4|21101.35|21021.35|21107.4|21027.4|21100.67|21020.67|10
1736771600000|2025-01-13 12:33:20|21101.69|21021.69|21096.7|21016.7|21101.69|21021.69|21096.7|21016.7|10
1736771610000|2025-01-13 12:33:30|21095.64|21015.64|21078.91|20998.91|21095.64|21015.64|21078.91|20998.91|10
1736771620000|2025-01-13 12:33:40|21079.18|20999.18|21078.81|20998.81|21080.55|21000.55|21078.81|20998.81|10
1736771630000|2025-01-13 12:33:50|21078.16|20998.16|21076.33|20996.33|21078.16|20998.16|21076.33|20996.33|10
1736771640000|2025-01-13 12:34:00|21076.89|20996.89|21080.6|21000.6|21080.6|21000.6|21074.97|20994.97|10
1736771650000|2025-01-13 12:34:10|21081.71|21001.71|21079.2|20999.2|21082.07|21002.07|21078.92|20998.92|10
1736771660000|2025-01-13 12:34:20|21079.7|20999.7|21076.14|20996.14|21080.59|21000.59|21075.9|20995.9|10
1736771670000|2025-01-13 12:34:30|21075.92|20995.92|21076.32|20996.32|21076.41|20996.41|21075.31|20995.31|10
1736771680000|2025-01-13 12:34:40|21076.83|20996.83|21077.13|20997.13|21077.13|20997.13|21075.91|20995.91|10
1736771690000|2025-01-13 12:34:50|21077.73|20997.73|21075.22|20995.22|21077.73|20997.73|21075.13|20995.13|9
1736771700000|2025-01-13 12:35:00|21074.3|20994.3|21076.24|20996.24|21076.46|20996.46|21074.3|20994.3|10
1736771710000|2025-01-13 12:35:10|21076.33|20996.33|21077.17|20997.17|21077.79|20997.79|21075.75|20995.75|10
1736771720000|2025-01-13 12:35:20|21077.58|20997.58|21079.93|20999.93|21079.93|20999.93|21077.39|20997.39|10
1736771730000|2025-01-13 12:35:30|21080.06|21000.06|21079.58|20999.58|21082.44|21002.44|21079.58|20999.58|10
1736771740000|2025-01-13 12:35:40|21079.3|20999.3|21078.97|20998.97|21079.56|20999.56|21078.5|20998.5|10
1736771750000|2025-01-13 12:35:50|21078.32|20998.32|21075.18|20995.18|21078.32|20998.32|21075.18|20995.18|10
1736771760000|2025-01-13 12:36:00|21074.34|20994.34|21071.53|20991.53|21074.52|20994.52|21071.53|20991.53|10
1736771770000|2025-01-13 12:36:10|21070.96|20990.96|21067.73|20987.73|21071.49|20991.49|21067.73|20987.73|10
1736771780000|2025-01-13 12:36:20|21067.74|20987.74|21064.48|20984.48|21067.74|20987.74|21064.48|20984.48|10
1736771790000|2025-01-13 12:36:30|21063.66|20983.66|21065.45|20985.45|21065.45|20985.45|21063.16|20983.16|10
1736771800000|2025-01-13 12:36:40|21065.4|20985.4|21065.43|20985.43|21066.37|20986.37|21065.4|20985.4|10
1736771810000|2025-01-13 12:36:50|21065.51|20985.51|21064.04|20984.04|21065.75|20985.75|21064.04|20984.04|10
1736771820000|2025-01-13 12:37:00|21063.55|20983.55|21060.61|20980.61|21063.55|20983.55|21060.61|20980.61|10
1736771830000|2025-01-13 12:37:10|21060|20980|21051.87|20971.87|21060|20980|21051.87|20971.87|10
1736771840000|2025-01-13 12:37:20|21050.57|20970.57|21046.41|20966.41|21050.57|20970.57|21046.41|20966.41|10
1736771850000|2025-01-13 12:37:30|21045.9|20965.9|21039.92|20959.92|21045.9|20965.9|21038.95|20958.95|10
1736771860000|2025-01-13 12:37:40|21040.68|20960.68|21037.25|20957.25|21040.68|20960.68|21037.25|20957.25|10
1736771870000|2025-01-13 12:37:50|21037.53|20957.53|21023.08|20943.08|21037.53|20957.53|21023.08|20943.08|10
1736771880000|2025-01-13 12:38:00|21021.64|20941.64|21017.03|20937.03|21021.64|20941.64|21013.88|20933.88|10
1736771890000|2025-01-13 12:38:10|21017.97|20937.97|21019.1|20939.1|21019.1|20939.1|21015.35|20935.35|9
1736771900000|2025-01-13 12:38:20|21018.64|20938.64|21010.72|20930.72|21018.64|20938.64|21010.72|20930.72|10
1736771910000|2025-01-13 12:38:30|21008.45|20928.45|21003.83|20923.83|21008.45|20928.45|21002.83|20922.83|10
1736771920000|2025-01-13 12:38:40|21004.86|20924.86|21010.48|20930.48|21011.51|20931.51|21004.82|20924.82|10
1736771930000|2025-01-13 12:38:50|21011.22|20931.22|21011.64|20931.64|21011.69|20931.69|21010.19|20930.19|10
1736771940000|2025-01-13 12:39:00|21010.49|20930.49|21011.89|20931.89|21011.89|20931.89|21010.21|20930.21|9
1736771950000|2025-01-13 12:39:10|21013.72|20933.72|21015.84|20935.84|21017.58|20937.58|21013.72|20933.72|10
1736771960000|2025-01-13 12:39:20|21015.6|20935.6|21014.01|20934.01|21015.73|20935.73|21014.01|20934.01|10
1736771970000|2025-01-13 12:39:30|21014.05|20934.05|21005.08|20925.08|21014.87|20934.87|21005.08|20925.08|10
1736771980000|2025-01-13 12:39:40|21005.37|20925.37|20999.3|20919.3|21006.24|20926.24|20999.3|20919.3|10
1736771990000|2025-01-13 12:39:50|20998.65|20918.65|20993.67|20913.67|20998.65|20918.65|20993.22|20913.22|10
1736772000000|2025-01-13 12:40:00|20994.07|20914.07|20996.37|20916.37|20996.37|20916.37|20992.72|20912.72|10
1736772010000|2025-01-13 12:40:10|20996.49|20916.49|20992.51|20912.51|20996.49|20916.49|20992.51|20912.51|10
1736772020000|2025-01-13 12:40:20|20990.82|20910.82|20983.22|20903.22|20990.82|20910.82|20983.06|20903.06|10
1736772030000|2025-01-13 12:40:30|20982.79|20902.79|20982.94|20902.94|20982.94|20902.94|20981.39|20901.39|10
1736772040000|2025-01-13 12:40:40|20985.12|20905.12|20992|20912|20992|20912|20984.37|20904.37|10
1736772050000|2025-01-13 12:40:50|20989.86|20909.86|20982.86|20902.86|20989.88|20909.88|20982.86|20902.86|10
1736772060000|2025-01-13 12:41:00|20982.96|20902.96|20987.46|20907.46|20987.46|20907.46|20981.07|20901.07|10
1736772070000|2025-01-13 12:41:10|20986.4|20906.4|20983.93|20903.93|20986.4|20906.4|20983.03|20903.03|9
1736772080000|2025-01-13 12:41:20|20983.55|20903.55|20982.71|20902.71|20983.55|20903.55|20981.61|20901.61|9
1736772090000|2025-01-13 12:41:30|20982.44|20902.44|20982.97|20902.97|20983.02|20903.02|20982.44|20902.44|10
1736772100000|2025-01-13 12:41:40|20983|20903|20981.95|20901.95|20983.6|20903.6|20980.91|20900.91|10
1736772110000|2025-01-13 12:41:50|20982.77|20902.77|20982.3|20902.3|20983.1|20903.1|20982.03|20902.03|9
1736772120000|2025-01-13 12:42:00|20983.65|20903.65|20977.85|20897.85|20983.65|20903.65|20977.27|20897.27|10
1736772130000|2025-01-13 12:42:10|20977.29|20897.29|20978.22|20898.22|20978.22|20898.22|20975.34|20895.34|10
1736772140000|2025-01-13 12:42:20|20978.23|20898.23|20982.69|20902.69|20982.69|20902.69|20978.23|20898.23|10
1736772150000|2025-01-13 12:42:30|20983.26|20903.26|20992|20912|20992.98|20912.98|20983.26|20903.26|10
1736772160000|2025-01-13 12:42:40|20992.3|20912.3|20997.96|20917.96|20997.96|20917.96|20991.86|20911.86|10
1736772170000|2025-01-13 12:42:50|20999.06|20919.06|21016.85|20936.85|21016.99|20936.99|20999.06|20919.06|10
1736772180000|2025-01-13 12:43:00|21018.52|20938.52|21021.2|20941.2|21022.46|20942.46|21018.52|20938.52|10
1736772190000|2025-01-13 12:43:10|21020.52|20940.52|21018.87|20938.87|21020.9|20940.9|21017.07|20937.07|9
1736772200000|2025-01-13 12:43:20|21018.46|20938.46|21022.06|20942.06|21022.06|20942.06|21018.46|20938.46|10
1736772210000|2025-01-13 12:43:30|21023.14|20943.14|21025.82|20945.82|21025.88|20945.88|21023.14|20943.14|10
1736772220000|2025-01-13 12:43:40|21026.27|20946.27|21042.89|20962.89|21042.89|20962.89|21026.27|20946.27|10
1736772230000|2025-01-13 12:43:50|21043.89|20963.89|21055.31|20975.31|21055.31|20975.31|21043.89|20963.89|10
1736772240000|2025-01-13 12:44:00|21055.45|20975.45|21059.05|20979.05|21059.92|20979.92|21055.45|20975.45|10
1736772250000|2025-01-13 12:44:10|21059.03|20979.03|21056.76|20976.76|21059.34|20979.34|21056.21|20976.21|10
1736772260000|2025-01-13 12:44:20|21056.75|20976.75|21061.94|20981.94|21061.94|20981.94|21056.66|20976.66|10
1736772270000|2025-01-13 12:44:30|21063.11|20983.11|21076.05|20996.05|21076.05|20996.05|21063.11|20983.11|10
1736772280000|2025-01-13 12:44:40|21076.58|20996.58|21083.23|21003.23|21083.71|21003.71|21076.58|20996.58|10
1736772290000|2025-01-13 12:44:50|21082.89|21002.89|21084.05|21004.05|21084.05|21004.05|21081.67|21001.67|10
1736772300000|2025-01-13 12:45:00|21083.97|21003.97|21084.29|21004.29|21085.37|21005.37|21082.61|21002.61|10
1736772310000|2025-01-13 12:45:10|21085.75|21005.75|21102.74|21022.74|21102.74|21022.74|21085.75|21005.75|10
1736772320000|2025-01-13 12:45:20|21110.58|21030.58|21109.52|21029.52|21113.62|21033.62|21109.52|21029.52|10
1736772330000|2025-01-13 12:45:30|21109.29|21029.29|21107.01|21027.01|21109.29|21029.29|21106.42|21026.42|10
1736772340000|2025-01-13 12:45:40|21105.61|21025.61|21095.5|21015.5|21105.61|21025.61|21095.5|21015.5|10
1736772350000|2025-01-13 12:45:50|21094.88|21014.88|21082.76|21002.76|21094.88|21014.88|21082.76|21002.76|10
1736772360000|2025-01-13 12:46:00|21083.02|21003.02|21084.32|21004.32|21084.32|21004.32|21081.89|21001.89|10
1736772370000|2025-01-13 12:46:10|21084.33|21004.33|21088.35|21008.35|21089.49|21009.49|21084.33|21004.33|10
1736772380000|2025-01-13 12:46:20|21088.06|21008.06|21084.72|21004.72|21089.94|21009.94|21084.63|21004.63|10
1736772390000|2025-01-13 12:46:30|21084.11|21004.11|21086.14|21006.14|21086.14|21006.14|21084.1|21004.1|10
1736772400000|2025-01-13 12:46:40|21088.08|21008.08|21090.66|21010.66|21090.66|21010.66|21087.72|21007.72|10
1736772410000|2025-01-13 12:46:50|21090.28|21010.28|21086.58|21006.58|21090.98|21010.98|21086.58|21006.58|9
1736772420000|2025-01-13 12:47:00|21086.14|21006.14|21082.86|21002.86|21086.51|21006.51|21082.11|21002.11|10
1736772430000|2025-01-13 12:47:10|21082.08|21002.08|21078.26|20998.26|21082.08|21002.08|21078.26|20998.26|8
1736772440000|2025-01-13 12:47:20|21078.85|20998.85|21075.97|20995.97|21079|20999|21075.97|20995.97|10
1736772450000|2025-01-13 12:47:30|21076.33|20996.33|21076.26|20996.26|21077.26|20997.26|21074.68|20994.68|10
1736772460000|2025-01-13 12:47:40|21075.46|20995.46|21071.78|20991.78|21075.46|20995.46|21071.78|20991.78|10
1736772470000|2025-01-13 12:47:50|21072.39|20992.39|21068.8|20988.8|21072.55|20992.55|21068.46|20988.46|9
1736772480000|2025-01-13 12:48:00|21068.07|20988.07|21059.27|20979.27|21068.07|20988.07|21059.24|20979.24|10
1736772490000|2025-01-13 12:48:10|21058.82|20978.82|21056.12|20976.12|21058.82|20978.82|21054.51|20974.51|10
1736772500000|2025-01-13 12:48:20|21054.53|20974.53|21050.92|20970.92|21054.53|20974.53|21050.92|20970.92|10
1736772510000|2025-01-13 12:48:30|21051.16|20971.16|21053.43|20973.43|21053.43|20973.43|21050.38|20970.38|10
1736772520000|2025-01-13 12:48:40|21053.29|20973.29|21049.51|20969.51|21053.39|20973.39|21049.51|20969.51|10
1736772530000|2025-01-13 12:48:50|21049.87|20969.87|21050.16|20970.16|21050.65|20970.65|21049.87|20969.87|10
1736772540000|2025-01-13 12:49:00|21050.23|20970.23|21057.61|20977.61|21057.61|20977.61|21049.81|20969.81|10
1736772550000|2025-01-13 12:49:10|21058.18|20978.18|21063.21|20983.21|21063.21|20983.21|21058.18|20978.18|10
1736772560000|2025-01-13 12:49:20|21065.54|20985.54|21063.98|20983.98|21068.14|20988.14|21063.98|20983.98|10
1736772570000|2025-01-13 12:49:30|21064.56|20984.56|21053.71|20973.71|21064.56|20984.56|21053.56|20973.56|10
1736772580000|2025-01-13 12:49:40|21053.73|20973.73|21051.87|20971.87|21054.17|20974.17|21051.87|20971.87|10
1736772590000|2025-01-13 12:49:50|21051.55|20971.55|21047.98|20967.98|21051.85|20971.85|21046.97|20966.97|10
1736772600000|2025-01-13 12:50:00|21048.65|20968.65|21042.72|20962.72|21048.65|20968.65|21042.72|20962.72|10
1736772610000|2025-01-13 12:50:10|21042.24|20962.24|21045.1|20965.1|21045.1|20965.1|21041.15|20961.15|10
1736772620000|2025-01-13 12:50:20|21045.79|20965.79|21048.89|20968.89|21048.89|20968.89|21044.89|20964.89|10
1736772630000|2025-01-13 12:50:30|21049.93|20969.93|21056.68|20976.68|21056.68|20976.68|21049.93|20969.93|10
1736772640000|2025-01-13 12:50:40|21056.66|20976.66|21064.42|20984.42|21064.42|20984.42|21056.66|20976.66|10
1736772650000|2025-01-13 12:50:50|21064.65|20984.65|21068.34|20988.34|21069.45|20989.45|21064.56|20984.56|10
1736772660000|2025-01-13 12:51:00|21068.53|20988.53|21063.73|20983.73|21071.11|20991.11|21063.6|20983.6|10
1736772670000|2025-01-13 12:51:10|21063.74|20983.74|21056.85|20976.85|21063.86|20983.86|21056.85|20976.85|9
1736772680000|2025-01-13 12:51:20|21057.24|20977.24|21062.44|20982.44|21062.44|20982.44|21056.64|20976.64|10
1736772690000|2025-01-13 12:51:30|21063.46|20983.46|21064.1|20984.1|21065.46|20985.46|21063.46|20983.46|10
1736772700000|2025-01-13 12:51:40|21064.07|20984.07|21065.7|20985.7|21065.7|20985.7|21063.14|20983.14|10
1736772710000|2025-01-13 12:51:50|21065.83|20985.83|21065.59|20985.59|21066.51|20986.51|21064.46|20984.46|10
1736772720000|2025-01-13 12:52:00|21064.99|20984.99|21053.31|20973.31|21065.02|20985.02|21053.31|20973.31|10
1736772730000|2025-01-13 12:52:10|21052.24|20972.24|21050.49|20970.49|21052.24|20972.24|21048.86|20968.86|10
1736772740000|2025-01-13 12:52:20|21050.03|20970.03|21050.56|20970.56|21050.56|20970.56|21047.88|20967.88|10
1736772750000|2025-01-13 12:52:30|21052.54|20972.54|21052.75|20972.75|21054.6|20974.6|21052.54|20972.54|9
1736772760000|2025-01-13 12:52:40|21052.86|20972.86|21052.35|20972.35|21052.88|20972.88|21051.65|20971.65|10
1736772770000|2025-01-13 12:52:50|21053.39|20973.39|21050.81|20970.81|21053.39|20973.39|21050.81|20970.81|10
1736772780000|2025-01-13 12:53:00|21050.94|20970.94|21051.59|20971.59|21052.74|20972.74|21050.07|20970.07|10
1736772790000|2025-01-13 12:53:10|21051.64|20971.64|21056.63|20976.63|21056.63|20976.63|21050.69|20970.69|10
1736772800000|2025-01-13 12:53:20|21057.4|20977.4|21059.35|20979.35|21059.35|20979.35|21057.29|20977.29|10
1736772810000|2025-01-13 12:53:30|21060.78|20980.78|21067.43|20987.43|21068.26|20988.26|21060.78|20980.78|10
1736772820000|2025-01-13 12:53:40|21068.92|20988.92|21073.37|20993.37|21073.37|20993.37|21068.92|20988.92|10
1736772830000|2025-01-13 12:53:50|21073.73|20993.73|21081.17|21001.17|21081.27|21001.27|21073.73|20993.73|10
1736772840000|2025-01-13 12:54:00|21081.56|21001.56|21084.19|21004.19|21086.61|21006.61|21081.56|21001.56|10
1736772850000|2025-01-13 12:54:10|21084.25|21004.25|21082.72|21002.72|21084.25|21004.25|21082.12|21002.12|10
1736772860000|2025-01-13 12:54:20|21082.69|21002.69|21090.7|21010.7|21090.7|21010.7|21081.8|21001.8|10
1736772870000|2025-01-13 12:54:30|21092.01|21012.01|21098.23|21018.23|21099.24|21019.24|21092.01|21012.01|10
1736772880000|2025-01-13 12:54:40|21096.77|21016.77|21089.97|21009.97|21096.77|21016.77|21089.97|21009.97|10
1736772890000|2025-01-13 12:54:50|21087.99|21007.99|21090|21010|21091.57|21011.57|21087.99|21007.99|10
1736772900000|2025-01-13 12:55:00|21090.94|21010.94|21086.32|21006.32|21090.94|21010.94|21086.32|21006.32|10
1736772910000|2025-01-13 12:55:10|21085.53|21005.53|21077.85|20997.85|21085.53|21005.53|21077.85|20997.85|10
1736772920000|2025-01-13 12:55:20|21076.94|20996.94|21064.47|20984.47|21076.94|20996.94|21064.47|20984.47|10
1736772930000|2025-01-13 12:55:30|21064.25|20984.25|21059.77|20979.77|21064.25|20984.25|21059.77|20979.77|10
1736772940000|2025-01-13 12:55:40|21059.65|20979.65|21058|20978|21060.45|20980.45|21058|20978|10
1736772950000|2025-01-13 12:55:50|21058.38|20978.38|21053.06|20973.06|21058.38|20978.38|21053.06|20973.06|10
1736772960000|2025-01-13 12:56:00|21053|20973|21048.29|20968.29|21053|20973|21048.29|20968.29|10
1736772970000|2025-01-13 12:56:10|21048.1|20968.1|21046.26|20966.26|21048.1|20968.1|21042.12|20962.12|10
1736772980000|2025-01-13 12:56:20|21047.75|20967.75|21052.49|20972.49|21052.49|20972.49|21047.75|20967.75|10
1736772990000|2025-01-13 12:56:30|21052.36|20972.36|21050.56|20970.56|21052.36|20972.36|21050.13|20970.13|10
1736773000000|2025-01-13 12:56:40|21050.02|20970.02|21054.02|20974.02|21054.02|20974.02|21049.04|20969.04|10
1736773010000|2025-01-13 12:56:50|21054.28|20974.28|21053.29|20973.29|21054.8|20974.8|21053.29|20973.29|10
1736773020000|2025-01-13 12:57:00|21053.21|20973.21|21063.05|20983.05|21063.05|20983.05|21053.21|20973.21|10
1736773030000|2025-01-13 12:57:10|21063.56|20983.56|21060.32|20980.32|21064.3|20984.3|21060.32|20980.32|10
1736773040000|2025-01-13 12:57:20|21060.4|20980.4|21064.51|20984.51|21065.63|20985.63|21060.4|20980.4|10
1736773050000|2025-01-13 12:57:30|21064.82|20984.82|21066.68|20986.68|21066.68|20986.68|21064.46|20984.46|10
1736773060000|2025-01-13 12:57:40|21066.22|20986.22|21065.78|20985.78|21066.41|20986.41|21065.31|20985.31|10
1736773070000|2025-01-13 12:57:50|21066.1|20986.1|21072.83|20992.83|21072.83|20992.83|21066.1|20986.1|10
1736773080000|2025-01-13 12:58:00|21071.95|20991.95|21073.15|20993.15|21073.43|20993.43|21071.59|20991.59|10
1736773090000|2025-01-13 12:58:10|21072.96|20992.96|21072.63|20992.63|21072.96|20992.96|21071.49|20991.49|10
1736773100000|2025-01-13 12:58:20|21072.77|20992.77|21065.88|20985.88|21072.77|20992.77|21065.88|20985.88|10
1736773110000|2025-01-13 12:58:30|21065.37|20985.37|21062.96|20982.96|21068.11|20988.11|21062.96|20982.96|10
1736773120000|2025-01-13 12:58:40|21062.12|20982.12|21059.36|20979.36|21063.01|20983.01|21057.69|20977.69|10
1736773130000|2025-01-13 12:58:50|21061.23|20981.23|21061|20981|21062.58|20982.58|21060.54|20980.54|10
1736773140000|2025-01-13 12:59:00|21060.95|20980.95|21055.66|20975.66|21061.3|20981.3|21055.66|20975.66|10
1736773150000|2025-01-13 12:59:10|21055.01|20975.01|21055.75|20975.75|21055.75|20975.75|21053.43|20973.43|9
1736773160000|2025-01-13 12:59:20|21055.18|20975.18|21057.72|20977.72|21058.77|20978.77|21055.18|20975.18|10
1736773170000|2025-01-13 12:59:30|21056.55|20976.55|21054.93|20974.93|21056.55|20976.55|21053.91|20973.91|10
1736773180000|2025-01-13 12:59:40|21054.81|20974.81|21054.29|20974.29|21054.81|20974.81|21053.07|20973.07|10
1736773190000|2025-01-13 12:59:50|21054.71|20974.71|21047.38|20967.38|21054.71|20974.71|21047.38|20967.38|10
1736773200000|2025-01-13 13:00:00|21047.1|20967.1|21042.74|20962.74|21047.1|20967.1|21042.44|20962.44|10
1736773210000|2025-01-13 13:00:10|21042.6|20962.6|21044.86|20964.86|21046.29|20966.29|21042.38|20962.38|10
1736773220000|2025-01-13 13:00:20|21044.88|20964.88|21044.27|20964.27|21050.02|20970.02|21044.27|20964.27|10
1736773230000|2025-01-13 13:00:30|21043.78|20963.78|21040.65|20960.65|21043.78|20963.78|21040.25|20960.25|10
1736773240000|2025-01-13 13:00:40|21041.9|20961.9|21039.93|20959.93|21042.69|20962.69|21039.93|20959.93|10
1736773250000|2025-01-13 13:00:50|21038.98|20958.98|21017.39|20937.39|21038.98|20958.98|21017.39|20937.39|10
1736773260000|2025-01-13 13:01:00|21013.28|20933.28|21002.64|20922.64|21013.28|20933.28|21002.64|20922.64|10
1736773270000|2025-01-13 13:01:10|21002.61|20922.61|21003.27|20923.27|21004.3|20924.3|21002.61|20922.61|10
1736773280000|2025-01-13 13:01:20|21001.7|20921.7|21002.64|20922.64|21006.48|20926.48|21001.7|20921.7|10
1736773290000|2025-01-13 13:01:30|21002.09|20922.09|21001.13|20921.13|21002.25|20922.25|21000|20920|10
1736773300000|2025-01-13 13:01:40|21000.76|20920.76|21001.58|20921.58|21001.58|20921.58|20999.37|20919.37|10
1736773310000|2025-01-13 13:01:50|21002.3|20922.3|20999.06|20919.06|21002.3|20922.3|20999.06|20919.06|10
1736773320000|2025-01-13 13:02:00|20996.26|20916.26|20989.83|20909.83|20996.67|20916.67|20989.83|20909.83|10
1736773330000|2025-01-13 13:02:10|20990.61|20910.61|20994.36|20914.36|20994.36|20914.36|20987.89|20907.89|10
1736773340000|2025-01-13 13:02:20|20993.53|20913.53|20998.2|20918.2|20999.38|20919.38|20993.53|20913.53|10
1736773350000|2025-01-13 13:02:30|20997.03|20917.03|20993.94|20913.94|20997.24|20917.24|20993.94|20913.94|10
1736773360000|2025-01-13 13:02:40|20993.14|20913.14|20990.34|20910.34|20993.14|20913.14|20989.68|20909.68|9
1736773370000|2025-01-13 13:02:50|20991.1|20911.1|20993.6|20913.6|20993.66|20913.66|20990.16|20910.16|10
1736773380000|2025-01-13 13:03:00|20992.79|20912.79|20997.05|20917.05|20997.05|20917.05|20992.79|20912.79|10
1736773390000|2025-01-13 13:03:10|20999.12|20919.12|21005.56|20925.56|21005.56|20925.56|20999.12|20919.12|10
1736773400000|2025-01-13 13:03:20|21005.47|20925.47|21012.9|20932.9|21012.9|20932.9|21005.47|20925.47|10
1736773410000|2025-01-13 13:03:30|21013.84|20933.84|21019.52|20939.52|21019.52|20939.52|21013.29|20933.29|10
1736773420000|2025-01-13 13:03:40|21020.51|20940.51|21015.73|20935.73|21020.55|20940.55|21015.73|20935.73|10
1736773430000|2025-01-13 13:03:50|21015.23|20935.23|21014.78|20934.78|21017.02|20937.02|21014.78|20934.78|10
1736773440000|2025-01-13 13:04:00|21014.27|20934.27|21024.7|20944.7|21024.7|20944.7|21013.94|20933.94|10
1736773450000|2025-01-13 13:04:10|21026.41|20946.41|21039.03|20959.03|21039.67|20959.67|21026.41|20946.41|10
1736773460000|2025-01-13 13:04:20|21040.17|20960.17|21045.45|20965.45|21045.45|20965.45|21040.17|20960.17|10
1736773470000|2025-01-13 13:04:30|21046.62|20966.62|21053.67|20973.67|21053.67|20973.67|21046.48|20966.48|10
1736773480000|2025-01-13 13:04:40|21053.62|20973.62|21056.13|20976.13|21056.79|20976.79|21053.62|20973.62|10
1736773490000|2025-01-13 13:04:50|21056.69|20976.69|21062.41|20982.41|21063.08|20983.08|21056.69|20976.69|10
1736773500000|2025-01-13 13:05:00|21062.78|20982.78|21063.46|20983.46|21063.62|20983.62|21061.62|20981.62|9
1736773510000|2025-01-13 13:05:10|21064.58|20984.58|21058.26|20978.26|21065.71|20985.71|21058.26|20978.26|9
1736773520000|2025-01-13 13:05:20|21059.11|20979.11|21062.86|20982.86|21062.86|20982.86|21058.37|20978.37|10
1736773530000|2025-01-13 13:05:30|21068.77|20988.77|21079.74|20999.74|21079.74|20999.74|21068.77|20988.77|10
1736773540000|2025-01-13 13:05:40|21078.88|20998.88|21088.63|21008.63|21088.63|21008.63|21078.88|20998.88|10
1736773550000|2025-01-13 13:05:50|21093.27|21013.27|21104.25|21024.25|21104.25|21024.25|21093.27|21013.27|10
1736773560000|2025-01-13 13:06:00|21103.81|21023.81|21099.97|21019.97|21103.81|21023.81|21099.97|21019.97|10
1736773570000|2025-01-13 13:06:10|21098.98|21018.98|21102.91|21022.91|21102.93|21022.93|21098.98|21018.98|9
1736773580000|2025-01-13 13:06:20|21107.12|21027.12|21108.22|21028.22|21108.87|21028.87|21107.12|21027.12|10
1736773590000|2025-01-13 13:06:30|21109.09|21029.09|21106.46|21026.46|21109.62|21029.62|21105.25|21025.25|10
1736773600000|2025-01-13 13:06:40|21106.36|21026.36|21111.02|21031.02|21111.02|21031.02|21106.24|21026.24|10
1736773610000|2025-01-13 13:06:50|21111.42|21031.42|21117.01|21037.01|21117.76|21037.76|21111.42|21031.42|10
1736773620000|2025-01-13 13:07:00|21115.74|21035.74|21120.13|21040.13|21121.35|21041.35|21115.74|21035.74|10
1736773630000|2025-01-13 13:07:10|21119.72|21039.72|21121.49|21041.49|21121.49|21041.49|21119.72|21039.72|10
1736773640000|2025-01-13 13:07:20|21122.85|21042.85|21125.8|21045.8|21125.8|21045.8|21122.85|21042.85|10
1736773650000|2025-01-13 13:07:30|21125.3|21045.3|21125.77|21045.77|21125.77|21045.77|21124.19|21044.19|10
1736773660000|2025-01-13 13:07:40|21126.62|21046.62|21128.33|21048.33|21129.1|21049.1|21126.56|21046.56|10
1736773670000|2025-01-13 13:07:50|21129.04|21049.04|21132.78|21052.78|21133.78|21053.78|21129.04|21049.04|10
1736773680000|2025-01-13 13:08:00|21133.28|21053.28|21133.91|21053.91|21136.07|21056.07|21133.28|21053.28|10
1736773690000|2025-01-13 13:08:10|21134.34|21054.34|21135.75|21055.75|21135.75|21055.75|21134.17|21054.17|10
1736773700000|2025-01-13 13:08:20|21136.36|21056.36|21138.97|21058.97|21138.97|21058.97|21136.3|21056.3|10
1736773710000|2025-01-13 13:08:30|21139.06|21059.06|21144.74|21064.74|21144.74|21064.74|21138.95|21058.95|10
1736773720000|2025-01-13 13:08:40|21144.83|21064.83|21153.1|21073.1|21153.1|21073.1|21144.83|21064.83|10
1736773730000|2025-01-13 13:08:50|21153.71|21073.71|21162.81|21082.81|21162.81|21082.81|21153.71|21073.71|10
1736773740000|2025-01-13 13:09:00|21163.59|21083.59|21173.13|21093.13|21173.13|21093.13|21163.59|21083.59|10
1736773750000|2025-01-13 13:09:10|21173.06|21093.06|21184.94|21104.94|21184.94|21104.94|21172.62|21092.62|10
1736773760000|2025-01-13 13:09:20|21185.22|21105.22|21194.77|21114.77|21194.77|21114.77|21185.22|21105.22|10
1736773770000|2025-01-13 13:09:30|21196|21116|21206.14|21126.14|21206.14|21126.14|21196|21116|10
1736773780000|2025-01-13 13:09:40|21207.06|21127.06|21211.76|21131.76|21212.3|21132.3|21207.06|21127.06|10
1736773790000|2025-01-13 13:09:50|21211.51|21131.51|21212.43|21132.43|21213.69|21133.69|21208.97|21128.97|10
1736773800000|2025-01-13 13:10:00|21212.37|21132.37|21208.27|21128.27|21212.37|21132.37|21208.27|21128.27|10
1736773810000|2025-01-13 13:10:10|21208.08|21128.08|21205.48|21125.48|21208.08|21128.08|21204.71|21124.71|10
1736773820000|2025-01-13 13:10:20|21204.56|21124.56|21196.8|21116.8|21204.92|21124.92|21196.8|21116.8|10
1736773830000|2025-01-13 13:10:30|21196.01|21116.01|21194.5|21114.5|21196.45|21116.45|21193.1|21113.1|10
1736773840000|2025-01-13 13:10:40|21191.12|21111.12|21191.96|21111.96|21191.96|21111.96|21188.82|21108.82|10
1736773850000|2025-01-13 13:10:50|21193.06|21113.06|21193.21|21113.21|21194.23|21114.23|21192.36|21112.36|10
1736773860000|2025-01-13 13:11:00|21192.24|21112.24|21189.25|21109.25|21192.24|21112.24|21189.25|21109.25|10
1736773870000|2025-01-13 13:11:10|21187.91|21107.91|21185.21|21105.21|21187.91|21107.91|21184.41|21104.41|10
1736773880000|2025-01-13 13:11:20|21186.26|21106.26|21185.99|21105.99|21187.62|21107.62|21185.99|21105.99|10
1736773890000|2025-01-13 13:11:30|21186.03|21106.03|21186.88|21106.88|21186.88|21106.88|21184.54|21104.54|10
1736773900000|2025-01-13 13:11:40|21187.08|21107.08|21191.17|21111.17|21191.17|21111.17|21187.08|21107.08|10
1736773910000|2025-01-13 13:11:50|21191.01|21111.01|21193.88|21113.88|21193.88|21113.88|21191.01|21111.01|10
1736773920000|2025-01-13 13:12:00|21193.22|21113.22|21195.28|21115.28|21195.28|21115.28|21193.22|21113.22|10
1736773930000|2025-01-13 13:12:10|21194.49|21114.49|21197.72|21117.72|21197.72|21117.72|21194.12|21114.12|10
1736773940000|2025-01-13 13:12:20|21197.69|21117.69|21205.49|21125.49|21205.49|21125.49|21197.69|21117.69|10
1736773950000|2025-01-13 13:12:30|21206|21126|21207.22|21127.22|21207.22|21127.22|21206|21126|10
1736773960000|2025-01-13 13:12:40|21207.7|21127.7|21203.78|21123.78|21208.17|21128.17|21203.78|21123.78|10
1736773970000|2025-01-13 13:12:50|21203.06|21123.06|21203.28|21123.28|21204.44|21124.44|21202.88|21122.88|10
1736773980000|2025-01-13 13:13:00|21202.57|21122.57|21198.6|21118.6|21202.57|21122.57|21198.03|21118.03|9
1736773990000|2025-01-13 13:13:10|21199.02|21119.02|21200.72|21120.72|21200.72|21120.72|21197.95|21117.95|10
1736774000000|2025-01-13 13:13:20|21200.68|21120.68|21202.21|21122.21|21202.21|21122.21|21200.53|21120.53|10
1736774010000|2025-01-13 13:13:30|21202.83|21122.83|21207.43|21127.43|21207.47|21127.47|21202.83|21122.83|10
1736774020000|2025-01-13 13:13:40|21207.34|21127.34|21210.57|21130.57|21210.57|21130.57|21207.09|21127.09|10
1736774030000|2025-01-13 13:13:50|21210.85|21130.85|21217.6|21137.6|21217.6|21137.6|21210.56|21130.56|10
1736774040000|2025-01-13 13:14:00|21218.93|21138.93|21215.73|21135.73|21218.94|21138.94|21215.73|21135.73|10
1736774050000|2025-01-13 13:14:10|21215.72|21135.72|21215.01|21135.01|21215.94|21135.94|21214.81|21134.81|10
1736774060000|2025-01-13 13:14:20|21214.65|21134.65|21210|21130|21214.65|21134.65|21210|21130|9
1736774070000|2025-01-13 13:14:30|21208.52|21128.52|21202.56|21122.56|21208.52|21128.52|21202.43|21122.43|10
1736774080000|2025-01-13 13:14:40|21202.68|21122.68|21209.68|21129.68|21209.68|21129.68|21202.68|21122.68|10
1736774090000|2025-01-13 13:14:50|21210.38|21130.38|21213.29|21133.29|21213.4|21133.4|21210.38|21130.38|10
1736774100000|2025-01-13 13:15:00|21213.49|21133.49|21215.28|21135.28|21215.28|21135.28|21213.49|21133.49|9
1736774110000|2025-01-13 13:15:10|21216.65|21136.65|21216.73|21136.73|21216.73|21136.73|21213.84|21133.84|10
1736774120000|2025-01-13 13:15:20|21217.56|21137.56|21225.33|21145.33|21225.33|21145.33|21217.56|21137.56|10
1736774130000|2025-01-13 13:15:30|21228.54|21148.54|21231.49|21151.49|21231.49|21151.49|21227.77|21147.77|10
1736774140000|2025-01-13 13:15:40|21232.31|21152.31|21235.03|21155.03|21235.57|21155.57|21232.31|21152.31|10
1736774150000|2025-01-13 13:15:50|21236.23|21156.23|21241.08|21161.08|21241.08|21161.08|21236.23|21156.23|9
1736774160000|2025-01-13 13:16:00|21241.7|21161.7|21249.54|21169.54|21249.54|21169.54|21241.7|21161.7|10
1736774170000|2025-01-13 13:16:10|21250.04|21170.04|21247.28|21167.28|21250.58|21170.58|21246.95|21166.95|10
1736774180000|2025-01-13 13:16:20|21247.64|21167.64|21249.44|21169.44|21249.55|21169.55|21247.64|21167.64|10
1736774190000|2025-01-13 13:16:30|21249.34|21169.34|21248.41|21168.41|21249.98|21169.98|21248.06|21168.06|10
1736774200000|2025-01-13 13:16:40|21249.17|21169.17|21241.94|21161.94|21249.17|21169.17|21241.94|21161.94|10
1736774210000|2025-01-13 13:16:50|21242.57|21162.57|21236.89|21156.89|21242.57|21162.57|21236.72|21156.72|10
1736774220000|2025-01-13 13:17:00|21236.65|21156.65|21244.53|21164.53|21244.53|21164.53|21236.65|21156.65|10
1736774230000|2025-01-13 13:17:10|21246.08|21166.08|21247.62|21167.62|21247.83|21167.83|21245.5|21165.5|10
1736774240000|2025-01-13 13:17:20|21248.27|21168.27|21254.98|21174.98|21255.25|21175.25|21248.27|21168.27|10
1736774250000|2025-01-13 13:17:30|21255.53|21175.53|21258.73|21178.73|21258.73|21178.73|21254.62|21174.62|10
1736774260000|2025-01-13 13:17:40|21259.3|21179.3|21269.2|21189.2|21269.28|21189.28|21259.3|21179.3|9
1736774270000|2025-01-13 13:17:50|21270.27|21190.27|21276.35|21196.35|21276.35|21196.35|21270.27|21190.27|10
1736774280000|2025-01-13 13:18:00|21276.64|21196.64|21274.17|21194.17|21276.67|21196.67|21274.17|21194.17|10
1736774290000|2025-01-13 13:18:10|21273.98|21193.98|21278.36|21198.36|21278.36|21198.36|21273.98|21193.98|9
1736774300000|2025-01-13 13:18:20|21279.11|21199.11|21285.83|21205.83|21285.83|21205.83|21279.11|21199.11|9
1736774310000|2025-01-13 13:18:30|21290.89|21210.89|21299.28|21219.28|21300.96|21220.96|21290.89|21210.89|10
1736774320000|2025-01-13 13:18:40|21299.24|21219.24|21304.37|21224.37|21304.37|21224.37|21299.24|21219.24|10
1736774330000|2025-01-13 13:18:50|21304.65|21224.65|21321.85|21241.85|21321.85|21241.85|21304.65|21224.65|10
1736774340000|2025-01-13 13:19:00|21321.51|21241.51|21321.88|21241.88|21321.97|21241.97|21319.83|21239.83|10
1736774350000|2025-01-13 13:19:10|21321.45|21241.45|21321.24|21241.24|21321.45|21241.45|21320.05|21240.05|10
1736774360000|2025-01-13 13:19:20|21321.64|21241.64|21319.41|21239.41|21321.64|21241.64|21319.29|21239.29|10
1736774370000|2025-01-13 13:19:30|21319.19|21239.19|21333.13|21253.13|21333.13|21253.13|21318.97|21238.97|10
1736774380000|2025-01-13 13:19:40|21333|21253|21337.62|21257.62|21337.62|21257.62|21332.13|21252.13|10
1736774390000|2025-01-13 13:19:50|21338.32|21258.32|21340.1|21260.1|21340.21|21260.21|21338.32|21258.32|9
1736774400000|2025-01-13 13:20:00|21340.57|21260.57|21334.68|21254.68|21340.57|21260.57|21334.4|21254.4|10
1736774410000|2025-01-13 13:20:10|21333.72|21253.72|21331.23|21251.23|21333.72|21253.72|21329.36|21249.36|10
1736774420000|2025-01-13 13:20:20|21329.59|21249.59|21323.16|21243.16|21329.59|21249.59|21323.16|21243.16|10
1736774430000|2025-01-13 13:20:30|21323.11|21243.11|21325.59|21245.59|21325.59|21245.59|21322.95|21242.95|10
1736774440000|2025-01-13 13:20:40|21326.35|21246.35|21329.77|21249.77|21330.31|21250.31|21326.02|21246.02|10
1736774450000|2025-01-13 13:20:50|21329.62|21249.62|21330.83|21250.83|21330.83|21250.83|21329.32|21249.32|10
1736774460000|2025-01-13 13:21:00|21330.52|21250.52|21327.13|21247.13|21330.73|21250.73|21327.13|21247.13|10
1736774470000|2025-01-13 13:21:10|21327.51|21247.51|21323.75|21243.75|21327.51|21247.51|21323.16|21243.16|10
1736774480000|2025-01-13 13:21:20|21324.82|21244.82|21320.64|21240.64|21326.09|21246.09|21320.64|21240.64|10
1736774490000|2025-01-13 13:21:30|21317.66|21237.66|21309.04|21229.04|21317.66|21237.66|21308.27|21228.27|10
1736774500000|2025-01-13 13:21:40|21307.9|21227.9|21307.49|21227.49|21309.21|21229.21|21307.49|21227.49|10
1736774510000|2025-01-13 13:21:50|21308.2|21228.2|21304.95|21224.95|21308.2|21228.2|21304.95|21224.95|10
1736774520000|2025-01-13 13:22:00|21303.44|21223.44|21289.19|21209.19|21303.44|21223.44|21289.19|21209.19|10
1736774530000|2025-01-13 13:22:10|21287.94|21207.94|21287.02|21207.02|21287.94|21207.94|21285.96|21205.96|9
1736774540000|2025-01-13 13:22:20|21287.48|21207.48|21297.69|21217.69|21297.69|21217.69|21287.48|21207.48|10
1736774550000|2025-01-13 13:22:30|21297.84|21217.84|21303.52|21223.52|21303.52|21223.52|21297.84|21217.84|10
1736774560000|2025-01-13 13:22:40|21303.42|21223.42|21305.7|21225.7|21305.7|21225.7|21303.42|21223.42|10
1736774570000|2025-01-13 13:22:50|21305.54|21225.54|21304.28|21224.28|21305.54|21225.54|21304.28|21224.28|10
1736774580000|2025-01-13 13:23:00|21304.4|21224.4|21307.08|21227.08|21307.08|21227.08|21303.53|21223.53|10
1736774590000|2025-01-13 13:23:10|21306.85|21226.85|21306.57|21226.57|21307.35|21227.35|21305.44|21225.44|10
1736774600000|2025-01-13 13:23:20|21306.44|21226.44|21305.86|21225.86|21306.44|21226.44|21305.7|21225.7|10
1736774610000|2025-01-13 13:23:30|21305.66|21225.66|21309.9|21229.9|21309.9|21229.9|21305.66|21225.66|10
1736774620000|2025-01-13 13:23:40|21310.04|21230.04|21313.04|21233.04|21313.04|21233.04|21309.87|21229.87|10
1736774630000|2025-01-13 13:23:50|21312.47|21232.47|21313.65|21233.65|21315.19|21235.19|21310.86|21230.86|10
1736774640000|2025-01-13 13:24:00|21314.02|21234.02|21316.47|21236.47|21317.24|21237.24|21313.87|21233.87|10
1736774650000|2025-01-13 13:24:10|21314.78|21234.78|21320.49|21240.49|21320.49|21240.49|21314.39|21234.39|9
1736774660000|2025-01-13 13:24:20|21320.84|21240.84|21326.25|21246.25|21326.25|21246.25|21320.84|21240.84|10
1736774670000|2025-01-13 13:24:30|21326.31|21246.31|21330.84|21250.84|21330.84|21250.84|21326.31|21246.31|10
1736774680000|2025-01-13 13:24:40|21331.81|21251.81|21327.34|21247.34|21332.29|21252.29|21327.34|21247.34|10
1736774690000|2025-01-13 13:24:50|21327.23|21247.23|21320.45|21240.45|21327.23|21247.23|21320.45|21240.45|10
1736774700000|2025-01-13 13:25:00|21320.7|21240.7|21312.52|21232.52|21320.7|21240.7|21311.65|21231.65|10
1736774710000|2025-01-13 13:25:10|21312.12|21232.12|21301.89|21221.89|21312.15|21232.15|21301.89|21221.89|10
1736774720000|2025-01-13 13:25:20|21300.47|21220.47|21298.84|21218.84|21300.47|21220.47|21296.19|21216.19|10
1736774730000|2025-01-13 13:25:30|21297.95|21217.95|21300.46|21220.46|21300.88|21220.88|21297.72|21217.72|10
1736774740000|2025-01-13 13:25:40|21301.36|21221.36|21302.65|21222.65|21303.59|21223.59|21301.36|21221.36|10
1736774750000|2025-01-13 13:25:50|21302.78|21222.78|21304.02|21224.02|21305.31|21225.31|21302.78|21222.78|10
1736774760000|2025-01-13 13:26:00|21304.72|21224.72|21305.91|21225.91|21307.54|21227.54|21304.72|21224.72|10
1736774770000|2025-01-13 13:26:10|21304.63|21224.63|21313.53|21233.53|21313.53|21233.53|21303.19|21223.19|10
1736774780000|2025-01-13 13:26:20|21314.21|21234.21|21318.91|21238.91|21319.05|21239.05|21314.21|21234.21|10
1736774790000|2025-01-13 13:26:30|21319.38|21239.38|21325.83|21245.83|21325.83|21245.83|21319.38|21239.38|10
1736774800000|2025-01-13 13:26:40|21327.7|21247.7|21330.57|21250.57|21331.52|21251.52|21327.7|21247.7|10
1736774810000|2025-01-13 13:26:50|21330.3|21250.3|21328.75|21248.75|21330.71|21250.71|21328.75|21248.75|10
1736774820000|2025-01-13 13:27:00|21328|21248|21319.83|21239.83|21328|21248|21319.83|21239.83|10
1736774830000|2025-01-13 13:27:10|21319.63|21239.63|21308.15|21228.15|21319.63|21239.63|21308.15|21228.15|10
1736774840000|2025-01-13 13:27:20|21307.33|21227.33|21303.87|21223.87|21308.32|21228.32|21303.86|21223.86|10
1736774850000|2025-01-13 13:27:30|21303.91|21223.91|21302.49|21222.49|21304.01|21224.01|21302.49|21222.49|9
1736774860000|2025-01-13 13:27:40|21302.28|21222.28|21300.23|21220.23|21302.28|21222.28|21299.81|21219.81|10
1736774870000|2025-01-13 13:27:50|21300.28|21220.28|21294.81|21214.81|21300.28|21220.28|21294.81|21214.81|10
1736774880000|2025-01-13 13:28:00|21294.83|21214.83|21282.62|21202.62|21294.83|21214.83|21282.62|21202.62|10
1736774890000|2025-01-13 13:28:10|21280.36|21200.36|21279.36|21199.36|21280.36|21200.36|21277.88|21197.88|10
1736774900000|2025-01-13 13:28:20|21280.12|21200.12|21281.07|21201.07|21283.41|21203.41|21279.64|21199.64|9
1736774910000|2025-01-13 13:28:30|21281.01|21201.01|21278.22|21198.22|21281.04|21201.04|21278.22|21198.22|9
1736774920000|2025-01-13 13:28:40|21277.95|21197.95|21278.37|21198.37|21278.37|21198.37|21276.6|21196.6|10
1736774930000|2025-01-13 13:28:50|21278.96|21198.96|21279.33|21199.33|21280.3|21200.3|21278.96|21198.96|10
1736774940000|2025-01-13 13:29:00|21278.67|21198.67|21272.25|21192.25|21278.67|21198.67|21272.25|21192.25|10
1736774950000|2025-01-13 13:29:10|21266.52|21186.52|21261.9|21181.9|21266.52|21186.52|21261.01|21181.01|10
1736774960000|2025-01-13 13:29:20|21261.89|21181.89|21261.89|21181.89|21262.37|21182.37|21261.31|21181.31|9
1736774970000|2025-01-13 13:29:30|21261.6|21181.6|21260.3|21180.3|21262.21|21182.21|21260.3|21180.3|10
1736774980000|2025-01-13 13:29:40|21260.27|21180.27|21254.75|21174.75|21260.27|21180.27|21254.04|21174.04|10
1736774990000|2025-01-13 13:29:50|21254.24|21174.24|21255.16|21175.16|21256.66|21176.66|21253.81|21173.81|10
1736775000000|2025-01-13 13:30:00|21255.56|21175.56|21249.51|21169.51|21255.95|21175.95|21248.85|21168.85|10
1736775010000|2025-01-13 13:30:10|21249.39|21169.39|21239.1|21159.1|21249.39|21169.39|21239.1|21159.1|10
1736775020000|2025-01-13 13:30:20|21237.72|21157.72|21235.21|21155.21|21237.99|21157.99|21234.74|21154.74|10
1736775030000|2025-01-13 13:30:30|21234.96|21154.96|21225.85|21145.85|21234.96|21154.96|21225.85|21145.85|10
1736775040000|2025-01-13 13:30:40|21225.92|21145.92|21212.28|21132.28|21225.92|21145.92|21212.28|21132.28|10
1736775050000|2025-01-13 13:30:50|21211.41|21131.41|21204.41|21124.41|21211.41|21131.41|21204.41|21124.41|10
1736775060000|2025-01-13 13:31:00|21204.42|21124.42|21207.67|21127.67|21208.67|21128.67|21204.42|21124.42|10
1736775070000|2025-01-13 13:31:10|21210.75|21130.75|21216.77|21136.77|21216.77|21136.77|21210.75|21130.75|10
1736775080000|2025-01-13 13:31:20|21217.38|21137.38|21220.39|21140.39|21221.3|21141.3|21217.38|21137.38|10
1736775090000|2025-01-13 13:31:30|21219.85|21139.85|21220.49|21140.49|21221.09|21141.09|21218.95|21138.95|10
1736775100000|2025-01-13 13:31:40|21219.81|21139.81|21218.01|21138.01|21220.15|21140.15|21217.63|21137.63|10
1736775110000|2025-01-13 13:31:50|21218.83|21138.83|21221.14|21141.14|21221.14|21141.14|21218.83|21138.83|10
1736775120000|2025-01-13 13:32:00|21221.19|21141.19|21229.99|21149.99|21229.99|21149.99|21221.19|21141.19|10
1736775130000|2025-01-13 13:32:10|21230.38|21150.38|21241.18|21161.18|21241.18|21161.18|21230.38|21150.38|10
1736775140000|2025-01-13 13:32:20|21241.38|21161.38|21242.31|21162.31|21242.31|21162.31|21240.55|21160.55|10
1736775150000|2025-01-13 13:32:30|21243.74|21163.74|21244.65|21164.65|21244.65|21164.65|21243.02|21163.02|10
1736775160000|2025-01-13 13:32:40|21244.41|21164.41|21245.38|21165.38|21245.38|21165.38|21242.69|21162.69|10
1736775170000|2025-01-13 13:32:50|21246.49|21166.49|21247.12|21167.12|21248.67|21168.67|21246.38|21166.38|10
1736775180000|2025-01-13 13:33:00|21247.06|21167.06|21245|21165|21249.47|21169.47|21244.9|21164.9|10
1736775190000|2025-01-13 13:33:10|21244.58|21164.58|21242.9|21162.9|21244.61|21164.61|21242.58|21162.58|10
1736775200000|2025-01-13 13:33:20|21242|21162|21241.66|21161.66|21242|21162|21238.98|21158.98|10
1736775210000|2025-01-13 13:33:30|21240.25|21160.25|21242.15|21162.15|21242.17|21162.17|21239.64|21159.64|10
1736775220000|2025-01-13 13:33:40|21242.05|21162.05|21243.43|21163.43|21243.61|21163.61|21240.04|21160.04|10
1736775230000|2025-01-13 13:33:50|21244|21164|21246.14|21166.14|21246.14|21166.14|21244|21164|10
1736775240000|2025-01-13 13:34:00|21246.47|21166.47|21245.65|21165.65|21247.83|21167.83|21245.17|21165.17|10
1736775250000|2025-01-13 13:34:10|21245.57|21165.57|21248.24|21168.24|21249.88|21169.88|21245.31|21165.31|9
1736775260000|2025-01-13 13:34:20|21248.96|21168.96|21249.7|21169.7|21250.03|21170.03|21247.56|21167.56|9
1736775270000|2025-01-13 13:34:30|21249.26|21169.26|21245.87|21165.87|21249.26|21169.26|21245.11|21165.11|10
1736775280000|2025-01-13 13:34:40|21244.43|21164.43|21249.19|21169.19|21249.19|21169.19|21244.31|21164.31|10
1736775290000|2025-01-13 13:34:50|21249.42|21169.42|21251.01|21171.01|21251.9|21171.9|21249.42|21169.42|10
1736775300000|2025-01-13 13:35:00|21253.11|21173.11|21251.14|21171.14|21253.11|21173.11|21250.68|21170.68|10
1736775310000|2025-01-13 13:35:10|21252.53|21172.53|21257.23|21177.23|21257.23|21177.23|21251.05|21171.05|10
1736775320000|2025-01-13 13:35:20|21255.83|21175.83|21253.47|21173.47|21255.83|21175.83|21252.68|21172.68|10
1736775330000|2025-01-13 13:35:30|21253.26|21173.26|21253.56|21173.56|21253.57|21173.57|21251.89|21171.89|10
1736775340000|2025-01-13 13:35:40|21253.89|21173.89|21256.88|21176.88|21258.87|21178.87|21253.89|21173.89|10
1736775350000|2025-01-13 13:35:50|21256.37|21176.37|21257.14|21177.14|21257.4|21177.4|21254.2|21174.2|10
1736775360000|2025-01-13 13:36:00|21255.94|21175.94|21245.26|21165.26|21256.99|21176.99|21245.26|21165.26|10
1736775370000|2025-01-13 13:36:10|21245.71|21165.71|21239.71|21159.71|21245.71|21165.71|21239.71|21159.71|10
1736775380000|2025-01-13 13:36:20|21239.22|21159.22|21239.97|21159.97|21241.33|21161.33|21239.01|21159.01|10
1736775390000|2025-01-13 13:36:30|21240.18|21160.18|21247.03|21167.03|21247.03|21167.03|21240.18|21160.18|10
1736775400000|2025-01-13 13:36:40|21247.1|21167.1|21251.07|21171.07|21253.59|21173.59|21246.79|21166.79|10
1736775410000|2025-01-13 13:36:50|21249.3|21169.3|21245.65|21165.65|21249.3|21169.3|21245.65|21165.65|10
1736775420000|2025-01-13 13:37:00|21244.79|21164.79|21243.2|21163.2|21244.79|21164.79|21243.02|21163.02|10
1736775430000|2025-01-13 13:37:10|21242.35|21162.35|21237.02|21157.02|21242.62|21162.62|21237|21157|10
1736775440000|2025-01-13 13:37:20|21237.23|21157.23|21235.04|21155.04|21237.23|21157.23|21235.04|21155.04|9
1736775450000|2025-01-13 13:37:30|21234.66|21154.66|21235.48|21155.48|21235.7|21155.7|21234.66|21154.66|9
1736775460000|2025-01-13 13:37:40|21236.24|21156.24|21237.44|21157.44|21237.44|21157.44|21236.24|21156.24|9
1736775470000|2025-01-13 13:37:50|21237.43|21157.43|21239.75|21159.75|21241.38|21161.38|21237.43|21157.43|10
1736775480000|2025-01-13 13:38:00|21239.3|21159.3|21234.48|21154.48|21240.14|21160.14|21234.48|21154.48|10
1736775490000|2025-01-13 13:38:10|21234.34|21154.34|21230.83|21150.83|21234.34|21154.34|21230.83|21150.83|10
1736775500000|2025-01-13 13:38:20|21231.69|21151.69|21237.65|21157.65|21237.65|21157.65|21231.69|21151.69|10
1736775510000|2025-01-13 13:38:30|21237.95|21157.95|21238.04|21158.04|21239.08|21159.08|21236.91|21156.91|10
1736775520000|2025-01-13 13:38:40|21238.38|21158.38|21230.8|21150.8|21238.38|21158.38|21230.8|21150.8|10
1736775530000|2025-01-13 13:38:50|21230.77|21150.77|21226.56|21146.56|21230.77|21150.77|21225.94|21145.94|10
1736775540000|2025-01-13 13:39:00|21225.38|21145.38|21228.21|21148.21|21228.21|21148.21|21224.32|21144.32|10
1736775550000|2025-01-13 13:39:10|21228.36|21148.36|21230.24|21150.24|21230.83|21150.83|21228.36|21148.36|10
1736775560000|2025-01-13 13:39:20|21231.23|21151.23|21232.08|21152.08|21232.08|21152.08|21229.88|21149.88|10
1736775570000|2025-01-13 13:39:30|21232.49|21152.49|21228.4|21148.4|21232.49|21152.49|21228.19|21148.19|10
1736775580000|2025-01-13 13:39:40|21228.93|21148.93|21230.75|21150.75|21230.75|21150.75|21228.65|21148.65|10
1736775590000|2025-01-13 13:39:50|21231.43|21151.43|21227.15|21147.15|21232.18|21152.18|21227.15|21147.15|10
1736775600000|2025-01-13 13:40:00|21227.6|21147.6|21220.6|21140.6|21227.6|21147.6|21220.6|21140.6|10
1736775610000|2025-01-13 13:40:10|21220.18|21140.18|21213.02|21133.02|21220.18|21140.18|21213.02|21133.02|10
1736775620000|2025-01-13 13:40:20|21213.04|21133.04|21204.13|21124.13|21213.04|21133.04|21204.13|21124.13|10
1736775630000|2025-01-13 13:40:30|21203.23|21123.23|21198.84|21118.84|21203.23|21123.23|21198.84|21118.84|10
1736775640000|2025-01-13 13:40:40|21198.22|21118.22|21194.87|21114.87|21198.22|21118.22|21194.87|21114.87|10
1736775650000|2025-01-13 13:40:50|21195.19|21115.19|21190.68|21110.68|21195.19|21115.19|21190.3|21110.3|10
1736775660000|2025-01-13 13:41:00|21191|21111|21199.15|21119.15|21199.15|21119.15|21191|21111|10
1736775670000|2025-01-13 13:41:10|21200.95|21120.95|21201.27|21121.27|21201.37|21121.37|21200.82|21120.82|10
1736775680000|2025-01-13 13:41:20|21201.74|21121.74|21202.59|21122.59|21203.16|21123.16|21201.74|21121.74|10
1736775690000|2025-01-13 13:41:30|21202.5|21122.5|21198.52|21118.52|21202.5|21122.5|21198.52|21118.52|10
1736775700000|2025-01-13 13:41:40|21197.08|21117.08|21203.64|21123.64|21203.64|21123.64|21197.08|21117.08|10
1736775710000|2025-01-13 13:41:50|21204.82|21124.82|21206.44|21126.44|21207.34|21127.34|21204.82|21124.82|9
1736775720000|2025-01-13 13:42:00|21205.93|21125.93|21198.92|21118.92|21205.93|21125.93|21198.92|21118.92|10
1736775730000|2025-01-13 13:42:10|21196.04|21116.04|21189.94|21109.94|21196.04|21116.04|21189.94|21109.94|10
1736775740000|2025-01-13 13:42:20|21189.4|21109.4|21189.52|21109.52|21190.79|21110.79|21188.98|21108.98|10
1736775750000|2025-01-13 13:42:30|21188.78|21108.78|21189.42|21109.42|21190.91|21110.91|21188.78|21108.78|10
1736775760000|2025-01-13 13:42:40|21189.25|21109.25|21189.24|21109.24|21190.43|21110.43|21188.93|21108.93|10
1736775770000|2025-01-13 13:42:50|21189.28|21109.28|21189.72|21109.72|21189.85|21109.85|21188.37|21108.37|10
1736775780000|2025-01-13 13:43:00|21189.61|21109.61|21188|21108|21189.72|21109.72|21188|21108|10
1736775790000|2025-01-13 13:43:10|21187.44|21107.44|21189.55|21109.55|21189.55|21109.55|21186.62|21106.62|10
1736775800000|2025-01-13 13:43:20|21189.35|21109.35|21190.79|21110.79|21191.22|21111.22|21188.97|21108.97|10
1736775810000|2025-01-13 13:43:30|21190.42|21110.42|21185.46|21105.46|21190.42|21110.42|21185.06|21105.06|10
1736775820000|2025-01-13 13:43:40|21184.38|21104.38|21181.38|21101.38|21184.38|21104.38|21181.38|21101.38|10
1736775830000|2025-01-13 13:43:50|21180.28|21100.28|21178.56|21098.56|21181.27|21101.27|21177.96|21097.96|10
1736775840000|2025-01-13 13:44:00|21178.44|21098.44|21176.31|21096.31|21178.44|21098.44|21176.31|21096.31|10
1736775850000|2025-01-13 13:44:10|21177.38|21097.38|21176.48|21096.48|21177.67|21097.67|21176.48|21096.48|10
1736775860000|2025-01-13 13:44:20|21176.15|21096.15|21180.89|21100.89|21180.98|21100.98|21176.15|21096.15|10
1736775870000|2025-01-13 13:44:30|21178.51|21098.51|21179.27|21099.27|21179.27|21099.27|21176.7|21096.7|10
1736775880000|2025-01-13 13:44:40|21179.13|21099.13|21177.67|21097.67|21179.35|21099.35|21177.65|21097.65|9
1736775890000|2025-01-13 13:44:50|21177.87|21097.87|21179.85|21099.85|21179.86|21099.86|21177.87|21097.87|10
1736775900000|2025-01-13 13:45:00|21180.04|21100.04|21173.92|21093.92|21181.41|21101.41|21173.92|21093.92|10
1736775910000|2025-01-13 13:45:10|21172.23|21092.23|21164.87|21084.87|21172.23|21092.23|21164.3|21084.3|10
1736775920000|2025-01-13 13:45:20|21164.64|21084.64|21165.73|21085.73|21166.38|21086.38|21164.64|21084.64|9
1736775930000|2025-01-13 13:45:30|21165.83|21085.83|21166.57|21086.57|21166.8|21086.8|21165.83|21085.83|10
1736775940000|2025-01-13 13:45:40|21166.39|21086.39|21166.54|21086.54|21166.54|21086.54|21165.46|21085.46|10
1736775950000|2025-01-13 13:45:50|21166.91|21086.91|21169.35|21089.35|21169.35|21089.35|21166.14|21086.14|10
1736775960000|2025-01-13 13:46:00|21170.26|21090.26|21174.19|21094.19|21175.05|21095.05|21170.22|21090.22|10
1736775970000|2025-01-13 13:46:10|21174.26|21094.26|21169.54|21089.54|21174.26|21094.26|21169.29|21089.29|10
1736775980000|2025-01-13 13:46:20|21169.95|21089.95|21164.7|21084.7|21169.95|21089.95|21164.7|21084.7|9
1736775990000|2025-01-13 13:46:30|21164.49|21084.49|21159.06|21079.06|21164.49|21084.49|21159.06|21079.06|10
1736776000000|2025-01-13 13:46:40|21158.74|21078.74|21155.28|21075.28|21158.74|21078.74|21155.28|21075.28|10
1736776010000|2025-01-13 13:46:50|21154.77|21074.77|21153.26|21073.26|21154.77|21074.77|21151.67|21071.67|10
1736776020000|2025-01-13 13:47:00|21153.93|21073.93|21151.95|21071.95|21153.93|21073.93|21151.95|21071.95|10
1736776030000|2025-01-13 13:47:10|21151.55|21071.55|21145.19|21065.19|21151.98|21071.98|21145.19|21065.19|10
1736776040000|2025-01-13 13:47:20|21145.36|21065.36|21149.46|21069.46|21149.46|21069.46|21145.36|21065.36|10
1736776050000|2025-01-13 13:47:30|21150.31|21070.31|21144.31|21064.31|21150.52|21070.52|21144.31|21064.31|10
1736776060000|2025-01-13 13:47:40|21141.49|21061.49|21137.54|21057.54|21141.49|21061.49|21137.38|21057.38|10
1736776070000|2025-01-13 13:47:50|21137.52|21057.52|21137.58|21057.58|21137.74|21057.74|21137.18|21057.18|10
1736776080000|2025-01-13 13:48:00|21137.81|21057.81|21134.87|21054.87|21138.77|21058.77|21134.87|21054.87|10
1736776090000|2025-01-13 13:48:10|21134.78|21054.78|21136.24|21056.24|21136.24|21056.24|21134.15|21054.15|10
1736776100000|2025-01-13 13:48:20|21136.86|21056.86|21140.39|21060.39|21140.39|21060.39|21136.86|21056.86|9
1736776110000|2025-01-13 13:48:30|21141.29|21061.29|21143.09|21063.09|21143.09|21063.09|21140.24|21060.24|10
1736776120000|2025-01-13 13:48:40|21143.51|21063.51|21144.72|21064.72|21144.72|21064.72|21143.5|21063.5|10
1736776130000|2025-01-13 13:48:50|21145.85|21065.85|21146.62|21066.62|21147.33|21067.33|21145.85|21065.85|10
1736776140000|2025-01-13 13:49:00|21146.07|21066.07|21141.57|21061.57|21146.07|21066.07|21141.09|21061.09|10
1736776150000|2025-01-13 13:49:10|21141.95|21061.95|21136.96|21056.96|21141.95|21061.95|21136.8|21056.8|10
1736776160000|2025-01-13 13:49:20|21136.38|21056.38|21141.81|21061.81|21141.81|21061.81|21136.38|21056.38|10
1736776170000|2025-01-13 13:49:30|21141.45|21061.45|21138.89|21058.89|21141.45|21061.45|21138.89|21058.89|10
1736776180000|2025-01-13 13:49:40|21138.31|21058.31|21134.36|21054.36|21139.1|21059.1|21134.36|21054.36|10
1736776190000|2025-01-13 13:49:50|21133.72|21053.72|21133.28|21053.28|21134.27|21054.27|21132.53|21052.53|10
1736776200000|2025-01-13 13:50:00|21133.04|21053.04|21135.95|21055.95|21135.95|21055.95|21133.04|21053.04|10
1736776210000|2025-01-13 13:50:10|21136.7|21056.7|21140.54|21060.54|21140.54|21060.54|21136.7|21056.7|10
1736776220000|2025-01-13 13:50:20|21141.16|21061.16|21146.24|21066.24|21146.24|21066.24|21141.16|21061.16|10
1736776230000|2025-01-13 13:50:30|21147.84|21067.84|21148.88|21068.88|21149.38|21069.38|21147.82|21067.82|10
1736776240000|2025-01-13 13:50:40|21149.44|21069.44|21153.02|21073.02|21153.02|21073.02|21149.44|21069.44|10
1736776250000|2025-01-13 13:50:50|21153.22|21073.22|21157.53|21077.53|21157.53|21077.53|21153.22|21073.22|10
1736776260000|2025-01-13 13:51:00|21157.4|21077.4|21156.93|21076.93|21158.06|21078.06|21155.93|21075.93|10
1736776270000|2025-01-13 13:51:10|21157.75|21077.75|21155.76|21075.76|21158.46|21078.46|21155.76|21075.76|10
1736776280000|2025-01-13 13:51:20|21154.86|21074.86|21155.56|21075.56|21156.65|21076.65|21154.46|21074.46|10
1736776290000|2025-01-13 13:51:30|21156.07|21076.07|21155.13|21075.13|21156.07|21076.07|21153.36|21073.36|10
1736776300000|2025-01-13 13:51:40|21155.14|21075.14|21153|21073|21155.14|21075.14|21152.85|21072.85|10
1736776310000|2025-01-13 13:51:50|21153.69|21073.69|21152.77|21072.77|21154.44|21074.44|21152.23|21072.23|10
1736776320000|2025-01-13 13:52:00|21152.73|21072.73|21151.29|21071.29|21152.73|21072.73|21150.66|21070.66|10
1736776330000|2025-01-13 13:52:10|21151.96|21071.96|21153.55|21073.55|21153.55|21073.55|21150.94|21070.94|10
1736776340000|2025-01-13 13:52:20|21155.47|21075.47|21154.45|21074.45|21155.49|21075.49|21154.12|21074.12|10
1736776350000|2025-01-13 13:52:30|21155.12|21075.12|21156.15|21076.15|21156.66|21076.66|21154.07|21074.07|10
1736776360000|2025-01-13 13:52:40|21156.43|21076.43|21155.1|21075.1|21156.43|21076.43|21154.63|21074.63|10
1736776370000|2025-01-13 13:52:50|21155.91|21075.91|21152.79|21072.79|21156.13|21076.13|21152.79|21072.79|10
1736776380000|2025-01-13 13:53:00|21152.46|21072.46|21152.26|21072.26|21152.55|21072.55|21150.93|21070.93|10
1736776390000|2025-01-13 13:53:10|21153.34|21073.34|21161.19|21081.19|21161.19|21081.19|21153.34|21073.34|10
1736776400000|2025-01-13 13:53:20|21162|21082|21162.82|21082.82|21162.92|21082.92|21161.58|21081.58|10
1736776410000|2025-01-13 13:53:30|21163.43|21083.43|21165.6|21085.6|21165.6|21085.6|21163.34|21083.34|10
1736776420000|2025-01-13 13:53:40|21165.7|21085.7|21166.09|21086.09|21166.22|21086.22|21164.09|21084.09|10
1736776430000|2025-01-13 13:53:50|21166.06|21086.06|21168.08|21088.08|21168.08|21088.08|21165.94|21085.94|9
1736776440000|2025-01-13 13:54:00|21168.44|21088.44|21173.16|21093.16|21173.78|21093.78|21168.44|21088.44|10
1736776450000|2025-01-13 13:54:10|21173.69|21093.69|21174.44|21094.44|21174.82|21094.82|21173.61|21093.61|10
1736776460000|2025-01-13 13:54:20|21174.62|21094.62|21172.55|21092.55|21174.62|21094.62|21172.55|21092.55|10
1736776470000|2025-01-13 13:54:30|21172.43|21092.43|21172.28|21092.28|21173.05|21093.05|21172.28|21092.28|10
1736776480000|2025-01-13 13:54:40|21172.32|21092.32|21170.3|21090.3|21172.32|21092.32|21170.3|21090.3|9
1736776490000|2025-01-13 13:54:50|21169.57|21089.57|21171.69|21091.69|21171.8|21091.8|21169.04|21089.04|10
1736776500000|2025-01-13 13:55:00|21171.85|21091.85|21165.79|21085.79|21171.85|21091.85|21165.79|21085.79|10
1736776510000|2025-01-13 13:55:10|21165.73|21085.73|21169.54|21089.54|21169.6|21089.6|21165.73|21085.73|10
1736776520000|2025-01-13 13:55:20|21169.7|21089.7|21169.95|21089.95|21169.95|21089.95|21169.31|21089.31|10
1736776530000|2025-01-13 13:55:30|21168.75|21088.75|21169.03|21089.03|21169.98|21089.98|21168.49|21088.49|10
1736776540000|2025-01-13 13:55:40|21168.99|21088.99|21169.39|21089.39|21169.39|21089.39|21168.67|21088.67|8
1736776550000|2025-01-13 13:55:50|21169.47|21089.47|21170.63|21090.63|21170.63|21090.63|21169.44|21089.44|9
1736776560000|2025-01-13 13:56:00|21170.43|21090.43|21170.74|21090.74|21170.76|21090.76|21169.29|21089.29|10
1736776570000|2025-01-13 13:56:10|21171.67|21091.67|21169.02|21089.02|21171.76|21091.76|21169.02|21089.02|10
1736776580000|2025-01-13 13:56:20|21168.61|21088.61|21168.62|21088.62|21168.94|21088.94|21168.54|21088.54|9
1736776590000|2025-01-13 13:56:30|21168.38|21088.38|21172.72|21092.72|21172.72|21092.72|21168.03|21088.03|10
1736776600000|2025-01-13 13:56:40|21173.02|21093.02|21175.07|21095.07|21175.39|21095.39|21173.02|21093.02|10
1736776610000|2025-01-13 13:56:50|21174.91|21094.91|21172.49|21092.49|21174.91|21094.91|21172.36|21092.36|10
1736776620000|2025-01-13 13:57:00|21172.85|21092.85|21170.38|21090.38|21172.85|21092.85|21170.38|21090.38|10
1736776630000|2025-01-13 13:57:10|21170.8|21090.8|21173.06|21093.06|21173.06|21093.06|21170.8|21090.8|10
1736776640000|2025-01-13 13:57:20|21173.17|21093.17|21172.05|21092.05|21173.17|21093.17|21172.05|21092.05|10
1736776650000|2025-01-13 13:57:30|21171.84|21091.84|21168.66|21088.66|21172.46|21092.46|21168.66|21088.66|10
1736776660000|2025-01-13 13:57:40|21167.36|21087.36|21165.79|21085.79|21167.49|21087.49|21165.79|21085.79|10
1736776670000|2025-01-13 13:57:50|21165.75|21085.75|21164.67|21084.67|21165.75|21085.75|21164.67|21084.67|10
1736776680000|2025-01-13 13:58:00|21164.79|21084.79|21165.72|21085.72|21165.91|21085.91|21164.79|21084.79|10
1736776690000|2025-01-13 13:58:10|21165.85|21085.85|21164.45|21084.45|21166.08|21086.08|21164.45|21084.45|10
1736776700000|2025-01-13 13:58:20|21164.92|21084.92|21167.26|21087.26|21169.4|21089.4|21164.92|21084.92|10
1736776710000|2025-01-13 13:58:30|21167.33|21087.33|21170.84|21090.84|21170.84|21090.84|21167.11|21087.11|10
1736776720000|2025-01-13 13:58:40|21171.43|21091.43|21168.94|21088.94|21171.43|21091.43|21168.94|21088.94|10
1736776730000|2025-01-13 13:58:50|21168.97|21088.97|21171.84|21091.84|21171.84|21091.84|21168.97|21088.97|10
1736776740000|2025-01-13 13:59:00|21172.24|21092.24|21177.49|21097.49|21177.49|21097.49|21172.24|21092.24|10
1736776750000|2025-01-13 13:59:10|21179.71|21099.71|21180.4|21100.4|21182.04|21102.04|21179.64|21099.64|10
1736776760000|2025-01-13 13:59:20|21179.34|21099.34|21172.78|21092.78|21179.34|21099.34|21172.73|21092.73|10
1736776770000|2025-01-13 13:59:30|21172.59|21092.59|21171.76|21091.76|21172.59|21092.59|21170.98|21090.98|9
1736776780000|2025-01-13 13:59:40|21172.15|21092.15|21169.56|21089.56|21172.58|21092.58|21169.56|21089.56|10
1736776790000|2025-01-13 13:59:50|21169.26|21089.26|21166.04|21086.04|21169.37|21089.37|21166.04|21086.04|10
1736776800000|2025-01-13 14:00:00|21166|21086|21165.4|21085.4|21166.96|21086.96|21163.91|21083.91|10
1736776810000|2025-01-13 14:00:10|21165.08|21085.08|21158.61|21078.61|21165.08|21085.08|21158.61|21078.61|10
1736776820000|2025-01-13 14:00:20|21158.8|21078.8|21155.6|21075.6|21158.8|21078.8|21154.11|21074.11|10
1736776830000|2025-01-13 14:00:30|21155.36|21075.36|21156.52|21076.52|21156.52|21076.52|21153.45|21073.45|10
1736776840000|2025-01-13 14:00:40|21157.86|21077.86|21157.6|21077.6|21157.86|21077.86|21155.99|21075.99|10
1736776850000|2025-01-13 14:00:50|21157.27|21077.27|21156.88|21076.88|21158.85|21078.85|21156.88|21076.88|10
1736776860000|2025-01-13 14:01:00|21156.59|21076.59|21152.71|21072.71|21156.59|21076.59|21152.71|21072.71|10
1736776870000|2025-01-13 14:01:10|21150.85|21070.85|21148.02|21068.02|21150.85|21070.85|21148.02|21068.02|10
1736776880000|2025-01-13 14:01:20|21148.19|21068.19|21146.18|21066.18|21148.19|21068.19|21146.03|21066.03|10
1736776890000|2025-01-13 14:01:30|21146.64|21066.64|21154.91|21074.91|21155.96|21075.96|21146.64|21066.64|10
1736776900000|2025-01-13 14:01:40|21153.72|21073.72|21155.57|21075.57|21155.57|21075.57|21153.72|21073.72|10
1736776910000|2025-01-13 14:01:50|21154.34|21074.34|21155.85|21075.85|21156.29|21076.29|21153.46|21073.46|10
1736776920000|2025-01-13 14:02:00|21155.55|21075.55|21152.75|21072.75|21155.55|21075.55|21152.02|21072.02|9
1736776930000|2025-01-13 14:02:10|21153.22|21073.22|21147.38|21067.38|21153.73|21073.73|21147.38|21067.38|10
1736776940000|2025-01-13 14:02:20|21146.43|21066.43|21142.65|21062.65|21146.43|21066.43|21142.65|21062.65|10
1736776950000|2025-01-13 14:02:30|21142.71|21062.71|21140.05|21060.05|21142.71|21062.71|21139.89|21059.89|10
1736776960000|2025-01-13 14:02:40|21139.68|21059.68|21135.08|21055.08|21141.41|21061.41|21135.04|21055.04|10
1736776970000|2025-01-13 14:02:50|21134.89|21054.89|21135.35|21055.35|21135.65|21055.65|21134.66|21054.66|10
1736776980000|2025-01-13 14:03:00|21134.6|21054.6|21116.45|21036.45|21134.6|21054.6|21116.45|21036.45|10
1736776990000|2025-01-13 14:03:10|21114.88|21034.88|21096.7|21016.7|21114.88|21034.88|21096.7|21016.7|10
1736777000000|2025-01-13 14:03:20|21094.88|21014.88|21075.4|20995.4|21094.88|21014.88|21075.4|20995.4|10
1736777010000|2025-01-13 14:03:30|21076.19|20996.19|21061.51|20981.51|21076.19|20996.19|21061.51|20981.51|10
1736777020000|2025-01-13 14:03:40|21061.3|20981.3|21063.88|20983.88|21063.88|20983.88|21058.06|20978.06|10
1736777030000|2025-01-13 14:03:50|21063.33|20983.33|21061.67|20981.67|21063.33|20983.33|21059.6|20979.6|10
1736777040000|2025-01-13 14:04:00|21064.8|20984.8|21069.3|20989.3|21069.3|20989.3|21064.41|20984.41|10
1736777050000|2025-01-13 14:04:10|21069.47|20989.47|21082.91|21002.91|21082.91|21002.91|21069.47|20989.47|10
1736777060000|2025-01-13 14:04:20|21083.45|21003.45|21089.64|21009.64|21090.88|21010.88|21083.45|21003.45|10
1736777070000|2025-01-13 14:04:30|21089.52|21009.52|21088.95|21008.95|21089.52|21009.52|21086.26|21006.26|10
1736777080000|2025-01-13 14:04:40|21088.05|21008.05|21093.67|21013.67|21093.67|21013.67|21088.05|21008.05|10
1736777090000|2025-01-13 14:04:50|21093.96|21013.96|21097.69|21017.69|21097.86|21017.86|21093.89|21013.89|10
1736777100000|2025-01-13 14:05:00|21097.26|21017.26|21105.3|21025.3|21105.56|21025.56|21097.26|21017.26|9
1736777110000|2025-01-13 14:05:10|21107.18|21027.18|21108.14|21028.14|21108.14|21028.14|21106.36|21026.36|10
1736777120000|2025-01-13 14:05:20|21107.15|21027.15|21099.46|21019.46|21107.15|21027.15|21099.46|21019.46|10
1736777130000|2025-01-13 14:05:30|21098.72|21018.72|21098.14|21018.14|21100.11|21020.11|21095.48|21015.48|10
1736777140000|2025-01-13 14:05:40|21097.35|21017.35|21093.42|21013.42|21097.35|21017.35|21093.42|21013.42|10
1736777150000|2025-01-13 14:05:50|21092.24|21012.24|21080.53|21000.53|21092.24|21012.24|21080.53|21000.53|10
1736777160000|2025-01-13 14:06:00|21080.13|21000.13|21084.62|21004.62|21084.62|21004.62|21079.7|20999.7|9
1736777170000|2025-01-13 14:06:10|21086.53|21006.53|21095.55|21015.55|21095.55|21015.55|21086.53|21006.53|10
1736777180000|2025-01-13 14:06:20|21096.26|21016.26|21097.68|21017.68|21099.64|21019.64|21096.26|21016.26|10
1736777190000|2025-01-13 14:06:30|21093.41|21013.41|21095.49|21015.49|21095.53|21015.53|21093.12|21013.12|10
1736777200000|2025-01-13 14:06:40|21095.63|21015.63|21098.94|21018.94|21099.55|21019.55|21095.63|21015.63|10
1736777210000|2025-01-13 14:06:50|21098.41|21018.41|21105.47|21025.47|21105.47|21025.47|21098.41|21018.41|10
1736777220000|2025-01-13 14:07:00|21104.93|21024.93|21107.34|21027.34|21107.45|21027.45|21104.93|21024.93|10
1736777230000|2025-01-13 14:07:10|21106.11|21026.11|21111.78|21031.78|21111.99|21031.99|21105.13|21025.13|10
1736777240000|2025-01-13 14:07:20|21111.83|21031.83|21108.64|21028.64|21112.73|21032.73|21108.64|21028.64|10
1736777250000|2025-01-13 14:07:30|21107.93|21027.93|21104.25|21024.25|21108.21|21028.21|21103.93|21023.93|10
1736777260000|2025-01-13 14:07:40|21103.29|21023.29|21106.46|21026.46|21106.46|21026.46|21102.5|21022.5|10
1736777270000|2025-01-13 14:07:50|21106.52|21026.52|21104.87|21024.87|21106.94|21026.94|21104.87|21024.87|10
1736777280000|2025-01-13 14:08:00|21104.58|21024.58|21114.92|21034.92|21114.92|21034.92|21104.58|21024.58|10
1736777290000|2025-01-13 14:08:10|21115.62|21035.62|21118.6|21038.6|21118.6|21038.6|21115.54|21035.54|10
1736777300000|2025-01-13 14:08:20|21118.7|21038.7|21119.38|21039.38|21119.86|21039.86|21118.03|21038.03|10
1736777310000|2025-01-13 14:08:30|21119.98|21039.98|21126.78|21046.78|21128.57|21048.57|21119.98|21039.98|10
1736777320000|2025-01-13 14:08:40|21127.18|21047.18|21137.3|21057.3|21137.3|21057.3|21127.18|21047.18|10
1736777330000|2025-01-13 14:08:50|21136.72|21056.72|21135.73|21055.73|21136.72|21056.72|21133.8|21053.8|10
1736777340000|2025-01-13 14:09:00|21136.16|21056.16|21136.28|21056.28|21136.95|21056.95|21133.57|21053.57|10
1736777350000|2025-01-13 14:09:10|21135.58|21055.58|21130.77|21050.77|21135.58|21055.58|21130.71|21050.71|9
1736777360000|2025-01-13 14:09:20|21131.38|21051.38|21125.43|21045.43|21131.38|21051.38|21125.08|21045.08|10
1736777370000|2025-01-13 14:09:30|21124.89|21044.89|21120.78|21040.78|21124.89|21044.89|21120.78|21040.78|10
1736777380000|2025-01-13 14:09:40|21120.39|21040.39|21118.21|21038.21|21120.43|21040.43|21118.14|21038.14|10
1736777390000|2025-01-13 14:09:50|21118.54|21038.54|21120.17|21040.17|21121.59|21041.59|21118.54|21038.54|10
1736777400000|2025-01-13 14:10:00|21119.33|21039.33|21121.91|21041.91|21122.54|21042.54|21119.33|21039.33|10
1736777410000|2025-01-13 14:10:10|21119.98|21039.98|21117.5|21037.5|21119.98|21039.98|21117.5|21037.5|10
1736777420000|2025-01-13 14:10:20|21117.32|21037.32|21118.45|21038.45|21118.45|21038.45|21116.99|21036.99|10
1736777430000|2025-01-13 14:10:30|21118.52|21038.52|21124.18|21044.18|21124.18|21044.18|21118.52|21038.52|10
1736777440000|2025-01-13 14:10:40|21124.73|21044.73|21119.47|21039.47|21124.73|21044.73|21119.47|21039.47|10
1736777450000|2025-01-13 14:10:50|21118.5|21038.5|21114.19|21034.19|21119.04|21039.04|21112.73|21032.73|9
1736777460000|2025-01-13 14:11:00|21110.03|21030.03|21098.76|21018.76|21110.03|21030.03|21098.76|21018.76|10
1736777470000|2025-01-13 14:11:10|21098.06|21018.06|21093|21013|21098.06|21018.06|21093|21013|10
1736777480000|2025-01-13 14:11:20|21092.41|21012.41|21094.62|21014.62|21094.62|21014.62|21091|21011|10
1736777490000|2025-01-13 14:11:30|21094.33|21014.33|21095.29|21015.29|21096.82|21016.82|21094.33|21014.33|10
1736777500000|2025-01-13 14:11:40|21094.66|21014.66|21093.62|21013.62|21094.9|21014.9|21093.62|21013.62|10
1736777510000|2025-01-13 14:11:50|21093.81|21013.81|21095.69|21015.69|21095.69|21015.69|21093.81|21013.81|9
1736777520000|2025-01-13 14:12:00|21096.27|21016.27|21087.72|21007.72|21096.64|21016.64|21087.72|21007.72|10
1736777530000|2025-01-13 14:12:10|21084.94|21004.94|21077.16|20997.16|21084.94|21004.94|21074.8|20994.8|10
1736777540000|2025-01-13 14:12:20|21077.06|20997.06|21081.88|21001.88|21081.88|21001.88|21077.06|20997.06|10
1736777550000|2025-01-13 14:12:30|21082.1|21002.1|21086.23|21006.23|21086.23|21006.23|21082.1|21002.1|10
1736777560000|2025-01-13 14:12:40|21086.07|21006.07|21090.49|21010.49|21090.49|21010.49|21086|21006|10
1736777570000|2025-01-13 14:12:50|21090.67|21010.67|21089.81|21009.81|21093.03|21013.03|21089.8|21009.8|10
1736777580000|2025-01-13 14:13:00|21089.76|21009.76|21094.59|21014.59|21094.59|21014.59|21089.76|21009.76|10
1736777590000|2025-01-13 14:13:10|21094.92|21014.92|21099.52|21019.52|21099.52|21019.52|21094.92|21014.92|10
1736777600000|2025-01-13 14:13:20|21101.18|21021.18|21105.63|21025.63|21105.63|21025.63|21101.18|21021.18|10
1736777610000|2025-01-13 14:13:30|21105.77|21025.77|21108.14|21028.14|21108.14|21028.14|21105.77|21025.77|10
1736777620000|2025-01-13 14:13:40|21108.19|21028.19|21109.86|21029.86|21109.86|21029.86|21106.91|21026.91|10
1736777630000|2025-01-13 14:13:50|21108.76|21028.76|21106.09|21026.09|21108.76|21028.76|21105.95|21025.95|10
1736777640000|2025-01-13 14:14:00|21105.98|21025.98|21104.33|21024.33|21105.98|21025.98|21104.33|21024.33|10
1736777650000|2025-01-13 14:14:10|21104.14|21024.14|21106.65|21026.65|21106.65|21026.65|21104.14|21024.14|10
1736777660000|2025-01-13 14:14:20|21106.64|21026.64|21110.76|21030.76|21110.76|21030.76|21106.64|21026.64|10
1736777670000|2025-01-13 14:14:30|21115.49|21035.49|21112.76|21032.76|21116.64|21036.64|21112.76|21032.76|10
1736777680000|2025-01-13 14:14:40|21113.44|21033.44|21113.57|21033.57|21113.57|21033.57|21112.48|21032.48|10
1736777690000|2025-01-13 14:14:50|21113.52|21033.52|21117.9|21037.9|21117.9|21037.9|21113.52|21033.52|10
1736777700000|2025-01-13 14:15:00|21118.89|21038.89|21120.52|21040.52|21120.82|21040.82|21118.89|21038.89|10
1736777710000|2025-01-13 14:15:10|21119.96|21039.96|21116.94|21036.94|21120.03|21040.03|21116.64|21036.64|10
1736777720000|2025-01-13 14:15:20|21117.16|21037.16|21123.69|21043.69|21123.69|21043.69|21117.16|21037.16|10
1736777730000|2025-01-13 14:15:30|21124.24|21044.24|21126.26|21046.26|21127.45|21047.45|21124.24|21044.24|10
1736777740000|2025-01-13 14:15:40|21125.22|21045.22|21121.04|21041.04|21125.35|21045.35|21121.04|21041.04|10
1736777750000|2025-01-13 14:15:50|21120.35|21040.35|21115.87|21035.87|21120.64|21040.64|21115.87|21035.87|10
1736777760000|2025-01-13 14:16:00|21116.13|21036.13|21112.44|21032.44|21116.86|21036.86|21112.44|21032.44|10
1736777770000|2025-01-13 14:16:10|21113.03|21033.03|21110.52|21030.52|21113.29|21033.29|21109.68|21029.68|10
1736777780000|2025-01-13 14:16:20|21108.9|21028.9|21110.84|21030.84|21110.84|21030.84|21108.82|21028.82|10
1736777790000|2025-01-13 14:16:30|21110.78|21030.78|21111.47|21031.47|21112.24|21032.24|21109.75|21029.75|10
1736777800000|2025-01-13 14:16:40|21111.59|21031.59|21106.94|21026.94|21111.87|21031.87|21106.94|21026.94|10
1736777810000|2025-01-13 14:16:50|21107.56|21027.56|21105.89|21025.89|21107.56|21027.56|21104.44|21024.44|10
1736777820000|2025-01-13 14:17:00|21106.38|21026.38|21112.45|21032.45|21112.45|21032.45|21105.77|21025.77|10
1736777830000|2025-01-13 14:17:10|21113.29|21033.29|21116.61|21036.61|21116.61|21036.61|21113.29|21033.29|10
1736777840000|2025-01-13 14:17:20|21116.7|21036.7|21117.33|21037.33|21117.8|21037.8|21116.29|21036.29|10
1736777850000|2025-01-13 14:17:30|21116.14|21036.14|21115.49|21035.49|21117.57|21037.57|21115.12|21035.12|10
1736777860000|2025-01-13 14:17:40|21115.88|21035.88|21119.25|21039.25|21119.25|21039.25|21115.87|21035.87|10
1736777870000|2025-01-13 14:17:50|21119.87|21039.87|21120.03|21040.03|21120.7|21040.7|21119.87|21039.87|10
1736777880000|2025-01-13 14:18:00|21120.7|21040.7|21120.67|21040.67|21123.09|21043.09|21120.4|21040.4|10
1736777890000|2025-01-13 14:18:10|21121.08|21041.08|21124.22|21044.22|21125.17|21045.17|21121.08|21041.08|10
1736777900000|2025-01-13 14:18:20|21124.43|21044.43|21125.95|21045.95|21125.95|21045.95|21123.71|21043.71|10
1736777910000|2025-01-13 14:18:30|21126.04|21046.04|21125.13|21045.13|21127.01|21047.01|21125.13|21045.13|10
1736777920000|2025-01-13 14:18:40|21124.99|21044.99|21124.71|21044.71|21125.2|21045.2|21122.98|21042.98|10
1736777930000|2025-01-13 14:18:50|21124.73|21044.73|21124.98|21044.98|21126.12|21046.12|21123.92|21043.92|10
1736777940000|2025-01-13 14:19:00|21126.42|21046.42|21131.04|21051.04|21131.22|21051.22|21126.42|21046.42|10
1736777950000|2025-01-13 14:19:10|21131.78|21051.78|21134.16|21054.16|21134.45|21054.45|21131.78|21051.78|10
1736777960000|2025-01-13 14:19:20|21134.57|21054.57|21134.09|21054.09|21136.53|21056.53|21133.99|21053.99|10
1736777970000|2025-01-13 14:19:30|21133.8|21053.8|21131.47|21051.47|21135.64|21055.64|21131.47|21051.47|10
1736777980000|2025-01-13 14:19:40|21131.46|21051.46|21130.1|21050.1|21131.46|21051.46|21129.77|21049.77|10
1736777990000|2025-01-13 14:19:50|21130.24|21050.24|21130.2|21050.2|21130.93|21050.93|21130.2|21050.2|10
1736778000000|2025-01-13 14:20:00|21129.04|21049.04|21127.05|21047.05|21129.04|21049.04|21126.22|21046.22|9
1736778010000|2025-01-13 14:20:10|21128.28|21048.28|21129.92|21049.92|21129.92|21049.92|21126.91|21046.91|10
1736778020000|2025-01-13 14:20:20|21131.29|21051.29|21131.84|21051.84|21133.49|21053.49|21131.29|21051.29|10
1736778030000|2025-01-13 14:20:30|21131.88|21051.88|21132.52|21052.52|21132.6|21052.6|21128.79|21048.79|10
1736778040000|2025-01-13 14:20:40|21134.67|21054.67|21139.44|21059.44|21139.44|21059.44|21133.42|21053.42|10
1736778050000|2025-01-13 14:20:50|21141.15|21061.15|21146.6|21066.6|21148.34|21068.34|21141.15|21061.15|10
1736778060000|2025-01-13 14:21:00|21147.98|21067.98|21148.07|21068.07|21150.56|21070.56|21147.52|21067.52|10
1736778070000|2025-01-13 14:21:10|21146.98|21066.98|21142.58|21062.58|21147.49|21067.49|21142.58|21062.58|10
1736778080000|2025-01-13 14:21:20|21142.64|21062.64|21139.26|21059.26|21142.64|21062.64|21139.26|21059.26|10
1736778090000|2025-01-13 14:21:30|21139.45|21059.45|21137.53|21057.53|21140.35|21060.35|21137.53|21057.53|10
1736778100000|2025-01-13 14:21:40|21136.81|21056.81|21122.41|21042.41|21136.81|21056.81|21122.41|21042.41|10
1736778110000|2025-01-13 14:21:50|21122.05|21042.05|21115.09|21035.09|21122.05|21042.05|21114.83|21034.83|10
1736778120000|2025-01-13 14:22:00|21115.08|21035.08|21117.99|21037.99|21118.42|21038.42|21114.26|21034.26|10
1736778130000|2025-01-13 14:22:10|21117.33|21037.33|21121.13|21041.13|21121.13|21041.13|21117.33|21037.33|10
1736778140000|2025-01-13 14:22:20|21122.17|21042.17|21128.26|21048.26|21128.26|21048.26|21122.17|21042.17|10
1736778150000|2025-01-13 14:22:30|21128.95|21048.95|21131.23|21051.23|21133.48|21053.48|21128.92|21048.92|10
1736778160000|2025-01-13 14:22:40|21131.8|21051.8|21130.74|21050.74|21132.68|21052.68|21130.63|21050.63|10
1736778170000|2025-01-13 14:22:50|21129.63|21049.63|21124.94|21044.94|21129.63|21049.63|21124.94|21044.94|10
1736778180000|2025-01-13 14:23:00|21124.76|21044.76|21121.37|21041.37|21124.76|21044.76|21121.37|21041.37|10
1736778190000|2025-01-13 14:23:10|21121.33|21041.33|21117.43|21037.43|21121.33|21041.33|21117.05|21037.05|10
1736778200000|2025-01-13 14:23:20|21117.11|21037.11|21114.69|21034.69|21118.26|21038.26|21114.69|21034.69|10
1736778210000|2025-01-13 14:23:30|21114.38|21034.38|21109.47|21029.47|21114.38|21034.38|21108.89|21028.89|10
1736778220000|2025-01-13 14:23:40|21109.72|21029.72|21108.87|21028.87|21110.36|21030.36|21108.83|21028.83|9
1736778230000|2025-01-13 14:23:50|21108.95|21028.95|21108.51|21028.51|21108.95|21028.95|21107.17|21027.17|10
1736778240000|2025-01-13 14:24:00|21108.82|21028.82|21119.21|21039.21|21119.21|21039.21|21108.82|21028.82|10
1736778250000|2025-01-13 14:24:10|21119.42|21039.42|21123.65|21043.65|21123.65|21043.65|21119.42|21039.42|10
1736778260000|2025-01-13 14:24:20|21123.01|21043.01|21124.38|21044.38|21124.9|21044.9|21122.61|21042.61|10
1736778270000|2025-01-13 14:24:30|21122.47|21042.47|21120.14|21040.14|21122.83|21042.83|21120.14|21040.14|10
1736778280000|2025-01-13 14:24:40|21119.96|21039.96|21116.89|21036.89|21119.96|21039.96|21116.83|21036.83|10
1736778290000|2025-01-13 14:24:50|21116.4|21036.4|21109.23|21029.23|21116.4|21036.4|21109.23|21029.23|10
1736778300000|2025-01-13 14:25:00|21107.14|21027.14|21101.96|21021.96|21107.14|21027.14|21101.96|21021.96|10
1736778310000|2025-01-13 14:25:10|21102.66|21022.66|21105.34|21025.34|21106.5|21026.5|21102.66|21022.66|10
1736778320000|2025-01-13 14:25:20|21104.4|21024.4|21103.47|21023.47|21104.93|21024.93|21103.21|21023.21|9
1736778330000|2025-01-13 14:25:30|21104.81|21024.81|21104.44|21024.44|21104.96|21024.96|21104.02|21024.02|10
1736778340000|2025-01-13 14:25:40|21104.08|21024.08|21102.64|21022.64|21104.99|21024.99|21102.2|21022.2|10
1736778350000|2025-01-13 14:25:50|21100.82|21020.82|21098|21018|21100.87|21020.87|21098|21018|10
1736778360000|2025-01-13 14:26:00|21097.94|21017.94|21094.24|21014.24|21098.47|21018.47|21094.13|21014.13|10
1736778370000|2025-01-13 14:26:10|21094.16|21014.16|21074.59|20994.59|21094.16|21014.16|21074.59|20994.59|10
1736778380000|2025-01-13 14:26:20|21074.65|20994.65|21078.59|20998.59|21078.59|20998.59|21074.12|20994.12|10
1736778390000|2025-01-13 14:26:30|21080.34|21000.34|21080.26|21000.26|21081.41|21001.41|21078.85|20998.85|10
1736778400000|2025-01-13 14:26:40|21079.33|20999.33|21071.67|20991.67|21079.33|20999.33|21071.67|20991.67|10
1736778410000|2025-01-13 14:26:50|21071.22|20991.22|21070.15|20990.15|21071.42|20991.42|21070.14|20990.14|9
1736778420000|2025-01-13 14:27:00|21069.42|20989.42|21060.57|20980.57|21069.42|20989.42|21060.57|20980.57|10
1736778430000|2025-01-13 14:27:10|21059.07|20979.07|21060.05|20980.05|21060.58|20980.58|21058.81|20978.81|10
1736778440000|2025-01-13 14:27:20|21060.54|20980.54|21064.05|20984.05|21064.05|20984.05|21060.54|20980.54|10
1736778450000|2025-01-13 14:27:30|21065.79|20985.79|21069.97|20989.97|21069.97|20989.97|21065.79|20985.79|10
1736778460000|2025-01-13 14:27:40|21072.1|20992.1|21071.31|20991.31|21072.56|20992.56|21071.28|20991.28|10
1736778470000|2025-01-13 14:27:50|21071.43|20991.43|21074.08|20994.08|21074.08|20994.08|21071.43|20991.43|10
1736778480000|2025-01-13 14:28:00|21074.46|20994.46|21068.33|20988.33|21074.46|20994.46|21068.11|20988.11|10
1736778490000|2025-01-13 14:28:10|21068.22|20988.22|21066.66|20986.66|21068.5|20988.5|21065.81|20985.81|10
1736778500000|2025-01-13 14:28:20|21066.75|20986.75|21066.81|20986.81|21067.6|20987.6|21066.5|20986.5|10
1736778510000|2025-01-13 14:28:30|21065.28|20985.28|21067.54|20987.54|21067.54|20987.54|21065.28|20985.28|10
1736778520000|2025-01-13 14:28:40|21067.46|20987.46|21064.11|20984.11|21067.46|20987.46|21064.11|20984.11|10
1736778530000|2025-01-13 14:28:50|21064.06|20984.06|21062.48|20982.48|21066.28|20986.28|21062.48|20982.48|10
1736778540000|2025-01-13 14:29:00|21062.73|20982.73|21065.45|20985.45|21065.45|20985.45|21062.37|20982.37|10
1736778550000|2025-01-13 14:29:10|21067.08|20987.08|21080.25|21000.25|21080.25|21000.25|21067.08|20987.08|10
1736778560000|2025-01-13 14:29:20|21080.62|21000.62|21088.26|21008.26|21088.26|21008.26|21080.62|21000.62|10
1736778570000|2025-01-13 14:29:30|21088.51|21008.51|21089.41|21009.41|21089.72|21009.72|21088.51|21008.51|10
1736778580000|2025-01-13 14:29:40|21090.16|21010.16|21089.8|21009.8|21090.54|21010.54|21089.11|21009.11|10
1736778590000|2025-01-13 14:29:50|21090.6|21010.6|21093.32|21013.32|21093.58|21013.58|21090.6|21010.6|10
1736778600000|2025-01-13 14:30:00|21092.89|21012.89|21083.33|21003.33|21092.89|21012.89|21083.33|21003.33|10
1736778610000|2025-01-13 14:30:10|21083.37|21003.37|21083.47|21003.47|21085.61|21005.61|21082.65|21002.65|10
1736778620000|2025-01-13 14:30:20|21083.43|21003.43|21082.84|21002.84|21083.43|21003.43|21079.47|20999.47|10
1736778630000|2025-01-13 14:30:30|21084.39|21004.39|21089.07|21009.07|21089.07|21009.07|21084.32|21004.32|10
1736778640000|2025-01-13 14:30:40|21090.15|21010.15|21090.89|21010.89|21091.67|21011.67|21088.53|21008.53|10
1736778650000|2025-01-13 14:30:50|21091.66|21011.66|21088.29|21008.29|21092.48|21012.48|21087.15|21007.15|10
1736778660000|2025-01-13 14:31:00|21086.81|21006.81|21078.92|20998.92|21088.54|21008.54|21078.92|20998.92|10
1736778670000|2025-01-13 14:31:10|21078.43|20998.43|21076.7|20996.7|21080.2|21000.2|21076.7|20996.7|10
1736778680000|2025-01-13 14:31:20|21076.85|20996.85|21070.18|20990.18|21076.85|20996.85|21070.18|20990.18|10
1736778690000|2025-01-13 14:31:30|21070.7|20990.7|21065.94|20985.94|21070.7|20990.7|21065.49|20985.49|10
1736778700000|2025-01-13 14:31:40|21066.49|20986.49|21062.82|20982.82|21067.23|20987.23|21062.82|20982.82|10
1736778710000|2025-01-13 14:31:50|21060.97|20980.97|21057.4|20977.4|21060.97|20980.97|21056.38|20976.38|10
1736778720000|2025-01-13 14:32:00|21056.52|20976.52|21068.86|20988.86|21068.86|20988.86|21055.55|20975.55|10
1736778730000|2025-01-13 14:32:10|21072.94|20992.94|21072.46|20992.46|21072.94|20992.94|21069.74|20989.74|10
1736778740000|2025-01-13 14:32:20|21073.12|20993.12|21077.09|20997.09|21078.25|20998.25|21072.14|20992.14|10
1736778750000|2025-01-13 14:32:30|21076.36|20996.36|21064.04|20984.04|21076.36|20996.36|21064.04|20984.04|10
1736778760000|2025-01-13 14:32:40|21062.72|20982.72|21064.58|20984.58|21064.58|20984.58|21062.43|20982.43|10
1736778770000|2025-01-13 14:32:50|21065.81|20985.81|21063.74|20983.74|21070.67|20990.67|21063.74|20983.74|10
1736778780000|2025-01-13 14:33:00|21062.91|20982.91|21053.09|20973.09|21062.91|20982.91|21053.09|20973.09|10
1736778790000|2025-01-13 14:33:10|21052.68|20972.68|21018.31|20938.31|21052.68|20972.68|21018.31|20938.31|10
1736778800000|2025-01-13 14:33:20|21018.3|20938.3|21007.27|20927.27|21018.3|20938.3|21007.27|20927.27|10
1736778810000|2025-01-13 14:33:30|21006.44|20926.44|20988.61|20908.61|21006.44|20926.44|20988.61|20908.61|10
1736778820000|2025-01-13 14:33:40|20985.74|20905.74|20962.81|20882.81|20985.74|20905.74|20962.81|20882.81|10
1736778830000|2025-01-13 14:33:50|20960.08|20880.08|20938.32|20858.32|20960.08|20880.08|20938.32|20858.32|10
1736778840000|2025-01-13 14:34:00|20937.09|20857.09|20905.33|20825.33|20937.09|20857.09|20905.33|20825.33|10
1736778850000|2025-01-13 14:34:10|20904.49|20824.49|20885.13|20805.13|20904.49|20824.49|20885.13|20805.13|10
1736778860000|2025-01-13 14:34:20|20887.02|20807.02|20882.04|20802.04|20887.96|20807.96|20881.24|20801.24|10
1736778870000|2025-01-13 14:34:30|20878.62|20798.62|20860.67|20780.67|20879.53|20799.53|20859.01|20779.01|10
1736778880000|2025-01-13 14:34:40|20856.43|20776.43|20848.26|20768.26|20857.17|20777.17|20845.06|20765.06|10
1736778890000|2025-01-13 14:34:50|20848.35|20768.35|20834.59|20754.59|20851.39|20771.39|20834.59|20754.59|10
1736778900000|2025-01-13 14:35:00|20831.71|20751.71|20808.26|20728.26|20835.6|20755.6|20808.26|20728.26|10
1736778910000|2025-01-13 14:35:10|20802.08|20722.08|20784.28|20704.28|20802.08|20722.08|20784.28|20704.28|10
1736778920000|2025-01-13 14:35:20|20779.62|20699.62|20757.71|20677.71|20779.62|20699.62|20757.71|20677.71|10
1736778930000|2025-01-13 14:35:30|20755.61|20675.61|20730.44|20650.44|20755.61|20675.61|20730.44|20650.44|10
1736778940000|2025-01-13 14:35:40|20733.31|20653.31|20734.28|20654.28|20734.9|20654.9|20729.11|20649.11|10
1736778950000|2025-01-13 14:35:50|20735.96|20655.96|20729.25|20649.25|20736.87|20656.87|20726.04|20646.04|10
1736778960000|2025-01-13 14:36:00|20730.91|20650.91|20744.81|20664.81|20744.81|20664.81|20730.91|20650.91|10
1736778970000|2025-01-13 14:36:10|20733.68|20653.68|20745.42|20665.42|20747.15|20667.15|20733.68|20653.68|10
1736778980000|2025-01-13 14:36:20|20751.84|20671.84|20755.88|20675.88|20756.91|20676.91|20751.84|20671.84|10
1736778990000|2025-01-13 14:36:30|20758.48|20678.48|20753.73|20673.73|20765.45|20685.45|20753.09|20673.09|10
1736779000000|2025-01-13 14:36:40|20750.61|20670.61|20720.06|20640.06|20750.61|20670.61|20720.06|20640.06|10
1736779010000|2025-01-13 14:36:50|20709.07|20629.07|20665.59|20585.59|20709.07|20629.07|20665.59|20585.59|10
1736779020000|2025-01-13 14:37:00|20649.18|20569.18|20623.51|20543.51|20650.45|20570.45|20623.51|20543.51|10
1736779030000|2025-01-13 14:37:10|20624.32|20544.32|20613.91|20533.91|20624.32|20544.32|20613.91|20533.91|10
1736779040000|2025-01-13 14:37:20|20623.19|20543.19|20650.6|20570.6|20650.6|20570.6|20623.19|20543.19|10
1736779050000|2025-01-13 14:37:30|20653.97|20573.97|20680.49|20600.49|20680.49|20600.49|20653.97|20573.97|10
1736779060000|2025-01-13 14:37:40|20682.5|20602.5|20725.8|20645.8|20725.8|20645.8|20682.5|20602.5|10
1736779070000|2025-01-13 14:37:50|20720.37|20640.37|20748.03|20668.03|20748.03|20668.03|20720.37|20640.37|10
1736779080000|2025-01-13 14:38:00|20745.54|20665.54|20744.91|20664.91|20751.77|20671.77|20743.8|20663.8|10
1736779090000|2025-01-13 14:38:10|20746.73|20666.73|20765.13|20685.13|20765.13|20685.13|20745.21|20665.21|10
1736779100000|2025-01-13 14:38:20|20764.58|20684.58|20781.25|20701.25|20781.25|20701.25|20764.58|20684.58|10
1736779110000|2025-01-13 14:38:30|20786.88|20706.88|20815.44|20735.44|20818.05|20738.05|20786.88|20706.88|10
1736779120000|2025-01-13 14:38:40|20817.03|20737.03|20817.11|20737.11|20821.31|20741.31|20816.12|20736.12|10
1736779130000|2025-01-13 14:38:50|20818.8|20738.8|20814.41|20734.41|20818.8|20738.8|20813.73|20733.73|9
1736779140000|2025-01-13 14:39:00|20810.33|20730.33|20802.08|20722.08|20810.33|20730.33|20799.06|20719.06|10
1736779150000|2025-01-13 14:39:10|20803.77|20723.77|20826.6|20746.6|20826.6|20746.6|20803.77|20723.77|10
1736779160000|2025-01-13 14:39:20|20831.42|20751.42|20845.64|20765.64|20845.64|20765.64|20831.42|20751.42|10
1736779170000|2025-01-13 14:39:30|20846.87|20766.87|20845.92|20765.92|20848.36|20768.36|20843.92|20763.92|10
1736779180000|2025-01-13 14:39:40|20848.02|20768.02|20864.85|20784.85|20864.85|20784.85|20848.02|20768.02|10
1736779190000|2025-01-13 14:39:50|20869.41|20789.41|20880.9|20800.9|20881.22|20801.22|20869.41|20789.41|10
1736779200000|2025-01-13 14:40:00|20881.69|20801.69|20890.63|20810.63|20890.63|20810.63|20881.69|20801.69|10
1736779210000|2025-01-13 14:40:10|20893.08|20813.08|20900.99|20820.99|20904.67|20824.67|20889.75|20809.75|10
1736779220000|2025-01-13 14:40:20|20901.91|20821.91|20906.72|20826.72|20908.68|20828.68|20901.17|20821.17|10
1736779230000|2025-01-13 14:40:30|20908.21|20828.21|20905.34|20825.34|20910.52|20830.52|20903.39|20823.39|10
1736779240000|2025-01-13 14:40:40|20904.6|20824.6|20894.86|20814.86|20904.6|20824.6|20894.81|20814.81|10
1736779250000|2025-01-13 14:40:50|20893.08|20813.08|20901.47|20821.47|20901.47|20821.47|20889.64|20809.64|10
1736779260000|2025-01-13 14:41:00|20905.97|20825.97|20929.39|20849.39|20929.39|20849.39|20905.97|20825.97|10
1736779270000|2025-01-13 14:41:10|20935.34|20855.34|20963.96|20883.96|20964.55|20884.55|20935.34|20855.34|10
1736779280000|2025-01-13 14:41:20|20965.18|20885.18|20976.66|20896.66|20976.66|20896.66|20965.18|20885.18|10
1736779290000|2025-01-13 14:41:30|20977.94|20897.94|20991.42|20911.42|20991.42|20911.42|20977.94|20897.94|10
1736779300000|2025-01-13 14:41:40|20994.39|20914.39|21011.06|20931.06|21013.65|20933.65|20994.35|20914.35|10
1736779310000|2025-01-13 14:41:50|21012.28|20932.28|21029.23|20949.23|21032.67|20952.67|21012.28|20932.28|10
1736779320000|2025-01-13 14:42:00|21026.28|20946.28|21022.34|20942.34|21028.28|20948.28|21022.34|20942.34|10
1736779330000|2025-01-13 14:42:10|21019.17|20939.17|20996.91|20916.91|21019.17|20939.17|20996.91|20916.91|10
1736779340000|2025-01-13 14:42:20|20995.35|20915.35|20990.06|20910.06|20997.27|20917.27|20987.4|20907.4|10
1736779350000|2025-01-13 14:42:30|20988.26|20908.26|20975.71|20895.71|20988.26|20908.26|20975.71|20895.71|10
1736779360000|2025-01-13 14:42:40|20976.45|20896.45|20983.44|20903.44|20985.99|20905.99|20973.39|20893.39|10
1736779370000|2025-01-13 14:42:50|20983.98|20903.98|21001|20921|21001|20921|20983.98|20903.98|10
1736779380000|2025-01-13 14:43:00|21002.95|20922.95|21017.8|20937.8|21023.31|20943.31|21002.95|20922.95|10
1736779390000|2025-01-13 14:43:10|21015.95|20935.95|21035.37|20955.37|21035.37|20955.37|21015.95|20935.95|10
1736779400000|2025-01-13 14:43:20|21038.19|20958.19|21049.42|20969.42|21049.42|20969.42|21035.14|20955.14|10
1736779410000|2025-01-13 14:43:30|21050.97|20970.97|21058.41|20978.41|21058.41|20978.41|21050.5|20970.5|10
1736779420000|2025-01-13 14:43:40|21063.33|20983.33|21102.1|21022.1|21102.1|21022.1|21063.33|20983.33|10
1736779430000|2025-01-13 14:43:50|21105|21025|21134.1|21054.1|21134.1|21054.1|21105|21025|10
1736779440000|2025-01-13 14:44:00|21134.76|21054.76|21149.87|21069.87|21149.87|21069.87|21134.76|21054.76|10
1736779450000|2025-01-13 14:44:10|21149.92|21069.92|21166.73|21086.73|21166.73|21086.73|21149.92|21069.92|10
1736779460000|2025-01-13 14:44:20|21167.44|21087.44|21173.87|21093.87|21175|21095|21167.44|21087.44|10
1736779470000|2025-01-13 14:44:30|21174.59|21094.59|21164.17|21084.17|21176.22|21096.22|21164.17|21084.17|10
1736779480000|2025-01-13 14:44:40|21164.59|21084.59|21160.4|21080.4|21164.59|21084.59|21158.69|21078.69|10
1736779490000|2025-01-13 14:44:50|21160.19|21080.19|21147.55|21067.55|21160.19|21080.19|21147.55|21067.55|10
1736779500000|2025-01-13 14:45:00|21145.76|21065.76|21125.21|21045.21|21145.76|21065.76|21125.21|21045.21|10
1736779510000|2025-01-13 14:45:10|21125.3|21045.3|21128.28|21048.28|21130.84|21050.84|21123.81|21043.81|10
1736779520000|2025-01-13 14:45:20|21130.3|21050.3|21142.07|21062.07|21142.5|21062.5|21130.3|21050.3|10
1736779530000|2025-01-13 14:45:30|21140.71|21060.71|21142.94|21062.94|21145.99|21065.99|21140.71|21060.71|10
1736779540000|2025-01-13 14:45:40|21142.58|21062.58|21140.04|21060.04|21144.44|21064.44|21139.68|21059.68|10
1736779550000|2025-01-13 14:45:50|21139.66|21059.66|21131.63|21051.63|21139.66|21059.66|21129.88|21049.88|10
1736779560000|2025-01-13 14:46:00|21132.17|21052.17|21115.95|21035.95|21132.17|21052.17|21115.95|21035.95|10
1736779570000|2025-01-13 14:46:10|21118.26|21038.26|21110.41|21030.41|21118.26|21038.26|21110.41|21030.41|10
1736779580000|2025-01-13 14:46:20|21109.29|21029.29|21104.62|21024.62|21109.29|21029.29|21104.62|21024.62|10
1736779590000|2025-01-13 14:46:30|21105.18|21025.18|21095.06|21015.06|21105.31|21025.31|21095.06|21015.06|10
1736779600000|2025-01-13 14:46:40|21093.31|21013.31|21088.41|21008.41|21095.62|21015.62|21088.41|21008.41|10
1736779610000|2025-01-13 14:46:50|21088.98|21008.98|21094.63|21014.63|21094.63|21014.63|21086.41|21006.41|10
1736779620000|2025-01-13 14:47:00|21096.9|21016.9|21106.68|21026.68|21110.02|21030.02|21096.9|21016.9|10
1736779630000|2025-01-13 14:47:10|21109.13|21029.13|21096.54|21016.54|21109.65|21029.65|21096.54|21016.54|10
1736779640000|2025-01-13 14:47:20|21095.88|21015.88|21094.94|21014.94|21095.88|21015.88|21090.42|21010.42|10
1736779650000|2025-01-13 14:47:30|21093.87|21013.87|21083.88|21003.88|21093.87|21013.87|21083.85|21003.85|10
1736779660000|2025-01-13 14:47:40|21083.63|21003.63|21096.17|21016.17|21096.17|21016.17|21081.86|21001.86|10
1736779670000|2025-01-13 14:47:50|21097.24|21017.24|21111.75|21031.75|21111.75|21031.75|21097.24|21017.24|10
1736779680000|2025-01-13 14:48:00|21105.68|21025.68|21124.31|21044.31|21124.31|21044.31|21105.68|21025.68|10
1736779690000|2025-01-13 14:48:10|21128.18|21048.18|21138.01|21058.01|21138.03|21058.03|21128.18|21048.18|10
1736779700000|2025-01-13 14:48:20|21140.96|21060.96|21157.58|21077.58|21157.58|21077.58|21140.96|21060.96|10
1736779710000|2025-01-13 14:48:30|21157.67|21077.67|21166.32|21086.32|21166.32|21086.32|21157.67|21077.67|10
1736779720000|2025-01-13 14:48:40|21165.07|21085.07|21179.09|21099.09|21179.09|21099.09|21165.07|21085.07|10
1736779730000|2025-01-13 14:48:50|21179.21|21099.21|21198.83|21118.83|21198.83|21118.83|21179.21|21099.21|10
1736779740000|2025-01-13 14:49:00|21199.84|21119.84|21199.95|21119.95|21201.79|21121.79|21197.58|21117.58|10
1736779750000|2025-01-13 14:49:10|21202.88|21122.88|21208.3|21128.3|21209.12|21129.12|21202.88|21122.88|10
1736779760000|2025-01-13 14:49:20|21208.33|21128.33|21199.46|21119.46|21208.33|21128.33|21199.46|21119.46|10
1736779770000|2025-01-13 14:49:30|21199.22|21119.22|21185.36|21105.36|21199.22|21119.22|21185.36|21105.36|10
1736779780000|2025-01-13 14:49:40|21184.84|21104.84|21190|21110|21190|21110|21182.43|21102.43|9
1736779790000|2025-01-13 14:49:50|21191.06|21111.06|21190.62|21110.62|21194.39|21114.39|21189.95|21109.95|10
1736779800000|2025-01-13 14:50:00|21192.62|21112.62|21195.33|21115.33|21198.18|21118.18|21192.62|21112.62|10
1736779810000|2025-01-13 14:50:10|21194.19|21114.19|21189.16|21109.16|21195.56|21115.56|21187.24|21107.24|10
1736779820000|2025-01-13 14:50:20|21188.89|21108.89|21185.62|21105.62|21188.96|21108.96|21183.61|21103.61|10
1736779830000|2025-01-13 14:50:30|21186.31|21106.31|21189.15|21109.15|21189.51|21109.51|21186.31|21106.31|10
1736779840000|2025-01-13 14:50:40|21188.17|21108.17|21183.91|21103.91|21188.67|21108.67|21183.91|21103.91|10
1736779850000|2025-01-13 14:50:50|21187.26|21107.26|21187.43|21107.43|21188.89|21108.89|21184.36|21104.36|10
1736779860000|2025-01-13 14:51:00|21188.2|21108.2|21190.98|21110.98|21190.98|21110.98|21187.86|21107.86|10
1736779870000|2025-01-13 14:51:10|21191.88|21111.88|21193.92|21113.92|21196.88|21116.88|21191.88|21111.88|10
1736779880000|2025-01-13 14:51:20|21193.47|21113.47|21200.85|21120.85|21201.46|21121.46|21193.47|21113.47|10
1736779890000|2025-01-13 14:51:30|21201.18|21121.18|21203.45|21123.45|21203.55|21123.55|21200.31|21120.31|10
1736779900000|2025-01-13 14:51:40|21204.32|21124.32|21217.59|21137.59|21217.59|21137.59|21204.32|21124.32|10
1736779910000|2025-01-13 14:51:50|21220.52|21140.52|21235.87|21155.87|21235.87|21155.87|21220.52|21140.52|10
1736779920000|2025-01-13 14:52:00|21238|21158|21243.59|21163.59|21244.36|21164.36|21238|21158|10
1736779930000|2025-01-13 14:52:10|21242.5|21162.5|21249.44|21169.44|21251.5|21171.5|21242.5|21162.5|10
1736779940000|2025-01-13 14:52:20|21250.6|21170.6|21262.88|21182.88|21263.1|21183.1|21250.6|21170.6|10
1736779950000|2025-01-13 14:52:30|21261.7|21181.7|21283.19|21203.19|21284.72|21204.72|21261.7|21181.7|10
1736779960000|2025-01-13 14:52:40|21286.23|21206.23|21303.23|21223.23|21303.23|21223.23|21286.23|21206.23|10
1736779970000|2025-01-13 14:52:50|21303.83|21223.83|21307.11|21227.11|21308.43|21228.43|21303.83|21223.83|10
1736779980000|2025-01-13 14:53:00|21305.72|21225.72|21301.84|21221.84|21306.81|21226.81|21301.84|21221.84|10
1736779990000|2025-01-13 14:53:10|21304.2|21224.2|21280.65|21200.65|21304.2|21224.2|21280.65|21200.65|10
1736780000000|2025-01-13 14:53:20|21280.21|21200.21|21281.48|21201.48|21281.48|21201.48|21278.4|21198.4|10
1736780010000|2025-01-13 14:53:30|21281.06|21201.06|21271.26|21191.26|21281.06|21201.06|21271.26|21191.26|10
1736780020000|2025-01-13 14:53:40|21270.51|21190.51|21265.22|21185.22|21270.51|21190.51|21263.12|21183.12|10
1736780030000|2025-01-13 14:53:50|21263.38|21183.38|21267.01|21187.01|21267.01|21187.01|21259.22|21179.22|10
1736780040000|2025-01-13 14:54:00|21266.42|21186.42|21285.17|21205.17|21285.17|21205.17|21264.69|21184.69|10
1736780050000|2025-01-13 14:54:10|21285.56|21205.56|21295.55|21215.55|21295.55|21215.55|21285.56|21205.56|10
1736780060000|2025-01-13 14:54:20|21296.08|21216.08|21306.67|21226.67|21306.97|21226.97|21296.08|21216.08|10
1736780070000|2025-01-13 14:54:30|21304.37|21224.37|21312.41|21232.41|21312.41|21232.41|21304.37|21224.37|10
1736780080000|2025-01-13 14:54:40|21310.41|21230.41|21311.85|21231.85|21312.24|21232.24|21309.55|21229.55|10
1736780090000|2025-01-13 14:54:50|21311.9|21231.9|21314.61|21234.61|21315.94|21235.94|21311.9|21231.9|10
1736780100000|2025-01-13 14:55:00|21313.76|21233.76|21311.21|21231.21|21315.05|21235.05|21310.83|21230.83|10
1736780110000|2025-01-13 14:55:10|21310.27|21230.27|21301.56|21221.56|21311.59|21231.59|21301.56|21221.56|10
1736780120000|2025-01-13 14:55:20|21299.88|21219.88|21288.03|21208.03|21299.88|21219.88|21288.03|21208.03|10
1736780130000|2025-01-13 14:55:30|21284.06|21204.06|21281.35|21201.35|21286.11|21206.11|21281.35|21201.35|10
1736780140000|2025-01-13 14:55:40|21282.27|21202.27|21274.97|21194.97|21282.27|21202.27|21274.97|21194.97|10
1736780150000|2025-01-13 14:55:50|21276.07|21196.07|21284.32|21204.32|21284.32|21204.32|21276.07|21196.07|10
1736780160000|2025-01-13 14:56:00|21284.48|21204.48|21284.89|21204.89|21287.06|21207.06|21284.48|21204.48|10
1736780170000|2025-01-13 14:56:10|21284.51|21204.51|21276.66|21196.66|21286.3|21206.3|21276.66|21196.66|10
1736780180000|2025-01-13 14:56:20|21275.9|21195.9|21288.81|21208.81|21288.81|21208.81|21275.84|21195.84|10
1736780190000|2025-01-13 14:56:30|21291.34|21211.34|21317.75|21237.75|21317.75|21237.75|21291.13|21211.13|10
1736780200000|2025-01-13 14:56:40|21316.72|21236.72|21324.34|21244.34|21324.54|21244.54|21316.25|21236.25|10
1736780210000|2025-01-13 14:56:50|21323.69|21243.69|21322.05|21242.05|21323.69|21243.69|21319.5|21239.5|10
1736780220000|2025-01-13 14:57:00|21322.32|21242.32|21308.13|21228.13|21322.95|21242.95|21308.13|21228.13|10
1736780230000|2025-01-13 14:57:10|21302.48|21222.48|21298.47|21218.47|21302.48|21222.48|21298.11|21218.11|10
1736780240000|2025-01-13 14:57:20|21298.74|21218.74|21295.39|21215.39|21298.74|21218.74|21295.39|21215.39|10
1736780250000|2025-01-13 14:57:30|21294.9|21214.9|21290.5|21210.5|21294.99|21214.99|21289.53|21209.53|10
1736780260000|2025-01-13 14:57:40|21290.79|21210.79|21288.64|21208.64|21291.79|21211.79|21288.64|21208.64|10
1736780270000|2025-01-13 14:57:50|21289.11|21209.11|21287|21207|21289.84|21209.84|21287|21207|10
1736780280000|2025-01-13 14:58:00|21286.51|21206.51|21270|21190|21286.51|21206.51|21269.71|21189.71|10
1736780290000|2025-01-13 14:58:10|21268|21188|21259.77|21179.77|21268|21188|21259.77|21179.77|10
1736780300000|2025-01-13 14:58:20|21259.12|21179.12|21238.52|21158.52|21259.12|21179.12|21238.52|21158.52|10
1736780310000|2025-01-13 14:58:30|21237.06|21157.06|21240.7|21160.7|21241|21161|21234.4|21154.4|9
1736780320000|2025-01-13 14:58:40|21241|21161|21232.67|21152.67|21241.12|21161.12|21232.62|21152.62|10
1736780330000|2025-01-13 14:58:50|21232.03|21152.03|21230.9|21150.9|21232.03|21152.03|21230.55|21150.55|10
1736780340000|2025-01-13 14:59:00|21231.36|21151.36|21222.58|21142.58|21231.36|21151.36|21222.58|21142.58|10
1736780350000|2025-01-13 14:59:10|21222.49|21142.49|21199.24|21119.24|21222.49|21142.49|21199.24|21119.24|10
1736780360000|2025-01-13 14:59:20|21199.84|21119.84|21192.54|21112.54|21200.74|21120.74|21191.77|21111.77|10
1736780370000|2025-01-13 14:59:30|21190.24|21110.24|21187.77|21107.77|21190.24|21110.24|21186.62|21106.62|10
1736780380000|2025-01-13 14:59:40|21187.41|21107.41|21186.81|21106.81|21187.41|21107.41|21185.92|21105.92|10
1736780390000|2025-01-13 14:59:50|21187.54|21107.54|21196.2|21116.2|21196.2|21116.2|21186.43|21106.43|10
1736780400000|2025-01-13 15:00:00|21196.51|21116.51|21199.51|21119.51|21200.67|21120.67|21196.51|21116.51|10
1736780410000|2025-01-13 15:00:10|21197.79|21117.79|21192.26|21112.26|21199.91|21119.91|21190.17|21110.17|10
1736780420000|2025-01-13 15:00:20|21191.83|21111.83|21205.94|21125.94|21205.94|21125.94|21191.83|21111.83|10
1736780430000|2025-01-13 15:00:30|21207.02|21127.02|21211.8|21131.8|21211.8|21131.8|21205.77|21125.77|10
1736780440000|2025-01-13 15:00:40|21212.12|21132.12|21214.84|21134.84|21214.84|21134.84|21212.12|21132.12|10
1736780450000|2025-01-13 15:00:50|21217.82|21137.82|21221.36|21141.36|21222.18|21142.18|21217.82|21137.82|10
1736780460000|2025-01-13 15:01:00|21220.7|21140.7|21205.91|21125.91|21220.7|21140.7|21205.91|21125.91|10
1736780470000|2025-01-13 15:01:10|21204.47|21124.47|21189.91|21109.91|21204.47|21124.47|21188.9|21108.9|10
1736780480000|2025-01-13 15:01:20|21189.93|21109.93|21179.67|21099.67|21190.17|21110.17|21179.65|21099.65|10
1736780490000|2025-01-13 15:01:30|21178.9|21098.9|21169.8|21089.8|21178.9|21098.9|21169.62|21089.62|10
1736780500000|2025-01-13 15:01:40|21169.09|21089.09|21168.23|21088.23|21169.36|21089.36|21164.8|21084.8|10
1736780510000|2025-01-13 15:01:50|21168.43|21088.43|21178.24|21098.24|21178.24|21098.24|21167.49|21087.49|10
1736780520000|2025-01-13 15:02:00|21178.54|21098.54|21187.1|21107.1|21187.1|21107.1|21178.54|21098.54|10
1736780530000|2025-01-13 15:02:10|21189.25|21109.25|21205.66|21125.66|21205.66|21125.66|21189.25|21109.25|10
1736780540000|2025-01-13 15:02:20|21205.64|21125.64|21216.63|21136.63|21216.63|21136.63|21205.64|21125.64|10
1736780550000|2025-01-13 15:02:30|21221.35|21141.35|21235.41|21155.41|21235.41|21155.41|21221.35|21141.35|10
1736780560000|2025-01-13 15:02:40|21234.93|21154.93|21242.6|21162.6|21242.6|21162.6|21234.93|21154.93|10
1736780570000|2025-01-13 15:02:50|21243.62|21163.62|21251.41|21171.41|21251.41|21171.41|21243.62|21163.62|10
1736780580000|2025-01-13 15:03:00|21253.97|21173.97|21253.22|21173.22|21253.97|21173.97|21250.49|21170.49|10
1736780590000|2025-01-13 15:03:10|21252.65|21172.65|21246.95|21166.95|21254.04|21174.04|21246.95|21166.95|10
1736780600000|2025-01-13 15:03:20|21247.52|21167.52|21246.01|21166.01|21247.64|21167.64|21244.38|21164.38|10
1736780610000|2025-01-13 15:03:30|21245.92|21165.92|21240.03|21160.03|21245.92|21165.92|21240.03|21160.03|10
1736780620000|2025-01-13 15:03:40|21237.83|21157.83|21234.82|21154.82|21237.83|21157.83|21230.79|21150.79|10
1736780630000|2025-01-13 15:03:50|21234.91|21154.91|21235.17|21155.17|21238.6|21158.6|21234.91|21154.91|10
1736780640000|2025-01-13 15:04:00|21232.88|21152.88|21239.54|21159.54|21239.54|21159.54|21232.88|21152.88|10
1736780650000|2025-01-13 15:04:10|21240.06|21160.06|21241.06|21161.06|21241.3|21161.3|21239.63|21159.63|10
1736780660000|2025-01-13 15:04:20|21242.71|21162.71|21257.48|21177.48|21257.48|21177.48|21242.71|21162.71|10
1736780670000|2025-01-13 15:04:30|21259.31|21179.31|21265.93|21185.93|21267.1|21187.1|21259.31|21179.31|10
1736780680000|2025-01-13 15:04:40|21265.19|21185.19|21262.14|21182.14|21267.3|21187.3|21262.14|21182.14|10
1736780690000|2025-01-13 15:04:50|21262.92|21182.92|21261.09|21181.09|21262.94|21182.94|21261.09|21181.09|10
1736780700000|2025-01-13 15:05:00|21262.09|21182.09|21253.57|21173.57|21262.93|21182.93|21253.57|21173.57|10
1736780710000|2025-01-13 15:05:10|21252.13|21172.13|21254.25|21174.25|21254.25|21174.25|21245.97|21165.97|10
1736780720000|2025-01-13 15:05:20|21253.1|21173.1|21255.52|21175.52|21256.53|21176.53|21252.73|21172.73|10
1736780730000|2025-01-13 15:05:30|21255.33|21175.33|21266.89|21186.89|21271.05|21191.05|21255.33|21175.33|10
1736780740000|2025-01-13 15:05:40|21266.38|21186.38|21274.84|21194.84|21274.84|21194.84|21266.38|21186.38|10
1736780750000|2025-01-13 15:05:50|21275.04|21195.04|21280.45|21200.45|21280.46|21200.46|21275.04|21195.04|10
1736780760000|2025-01-13 15:06:00|21280.98|21200.98|21292.47|21212.47|21292.47|21212.47|21280.98|21200.98|10
1736780770000|2025-01-13 15:06:10|21292.78|21212.78|21307.36|21227.36|21307.36|21227.36|21292.42|21212.42|10
1736780780000|2025-01-13 15:06:20|21308.1|21228.1|21320.03|21240.03|21320.35|21240.35|21307.17|21227.17|10
1736780790000|2025-01-13 15:06:30|21320.46|21240.46|21323.08|21243.08|21323.28|21243.28|21320.46|21240.46|10
1736780800000|2025-01-13 15:06:40|21324.31|21244.31|21331.02|21251.02|21331.02|21251.02|21324.31|21244.31|10
1736780810000|2025-01-13 15:06:50|21331.09|21251.09|21334.61|21254.61|21335.14|21255.14|21330.33|21250.33|10
1736780820000|2025-01-13 15:07:00|21335.49|21255.49|21338.27|21258.27|21340.23|21260.23|21335.49|21255.49|10
1736780830000|2025-01-13 15:07:10|21338.03|21258.03|21335.02|21255.02|21338.48|21258.48|21334.7|21254.7|10
1736780840000|2025-01-13 15:07:20|21335.7|21255.7|21339.91|21259.91|21340.57|21260.57|21335.7|21255.7|10
1736780850000|2025-01-13 15:07:30|21341.07|21261.07|21341.84|21261.84|21341.84|21261.84|21338.36|21258.36|9
1736780860000|2025-01-13 15:07:40|21342.51|21262.51|21339.5|21259.5|21342.51|21262.51|21339.5|21259.5|10
1736780870000|2025-01-13 15:07:50|21338.01|21258.01|21333.07|21253.07|21338.01|21258.01|21333.07|21253.07|10
1736780880000|2025-01-13 15:08:00|21331.07|21251.07|21322.66|21242.66|21331.07|21251.07|21322.66|21242.66|10
1736780890000|2025-01-13 15:08:10|21323.29|21243.29|21325.08|21245.08|21326.03|21246.03|21323.29|21243.29|10
1736780900000|2025-01-13 15:08:20|21326.33|21246.33|21334.42|21254.42|21334.95|21254.95|21326.33|21246.33|10
1736780910000|2025-01-13 15:08:30|21335.01|21255.01|21342.15|21262.15|21342.15|21262.15|21335.01|21255.01|10
1736780920000|2025-01-13 15:08:40|21342.09|21262.09|21349.19|21269.19|21349.19|21269.19|21342.09|21262.09|10
1736780930000|2025-01-13 15:08:50|21350.46|21270.46|21363.24|21283.24|21363.24|21283.24|21350.46|21270.46|10
1736780940000|2025-01-13 15:09:00|21363.52|21283.52|21367.83|21287.83|21367.83|21287.83|21363.04|21283.04|10
1736780950000|2025-01-13 15:09:10|21369.46|21289.46|21374.29|21294.29|21374.29|21294.29|21369.2|21289.2|10
1736780960000|2025-01-13 15:09:20|21374.13|21294.13|21376.91|21296.91|21376.91|21296.91|21371.93|21291.93|10
1736780970000|2025-01-13 15:09:30|21376.93|21296.93|21380.75|21300.75|21381.44|21301.44|21376.93|21296.93|9
1736780980000|2025-01-13 15:09:40|21379.71|21299.71|21369.91|21289.91|21379.71|21299.71|21369.78|21289.78|10
1736780990000|2025-01-13 15:09:50|21368.66|21288.66|21366.65|21286.65|21368.66|21288.66|21366.22|21286.22|10
1736781000000|2025-01-13 15:10:00|21368.21|21288.21|21373.12|21293.12|21375.85|21295.85|21368.21|21288.21|10
1736781010000|2025-01-13 15:10:10|21369.97|21289.97|21359.5|21279.5|21369.97|21289.97|21358.87|21278.87|10
1736781020000|2025-01-13 15:10:20|21358.93|21278.93|21354.12|21274.12|21358.93|21278.93|21354.12|21274.12|10
1736781030000|2025-01-13 15:10:30|21353.4|21273.4|21349.33|21269.33|21353.4|21273.4|21348.37|21268.37|10
1736781040000|2025-01-13 15:10:40|21349.18|21269.18|21342.39|21262.39|21349.18|21269.18|21342.39|21262.39|10
1736781050000|2025-01-13 15:10:50|21343.15|21263.15|21342.43|21262.43|21343.96|21263.96|21341.9|21261.9|10
1736781060000|2025-01-13 15:11:00|21343.59|21263.59|21334.88|21254.88|21345.38|21265.38|21334.88|21254.88|10
1736781070000|2025-01-13 15:11:10|21333.95|21253.95|21333.04|21253.04|21333.95|21253.95|21326.57|21246.57|10
1736781080000|2025-01-13 15:11:20|21333.1|21253.1|21336.95|21256.95|21337.22|21257.22|21332.99|21252.99|10
1736781090000|2025-01-13 15:11:30|21336.47|21256.47|21337.64|21257.64|21338.3|21258.3|21334.94|21254.94|9
1736781100000|2025-01-13 15:11:40|21338.38|21258.38|21335.69|21255.69|21340.04|21260.04|21335.69|21255.69|10
1736781110000|2025-01-13 15:11:50|21335.71|21255.71|21329.14|21249.14|21335.71|21255.71|21329.14|21249.14|10
1736781120000|2025-01-13 15:12:00|21330.75|21250.75|21336.77|21256.77|21336.77|21256.77|21328.79|21248.79|10
1736781130000|2025-01-13 15:12:10|21335.92|21255.92|21347.77|21267.77|21347.77|21267.77|21335.92|21255.92|10
1736781140000|2025-01-13 15:12:20|21348.73|21268.73|21357.81|21277.81|21357.81|21277.81|21348.73|21268.73|10
1736781150000|2025-01-13 15:12:30|21358.96|21278.96|21370.38|21290.38|21370.81|21290.81|21358.96|21278.96|10
1736781160000|2025-01-13 15:12:40|21370.35|21290.35|21370.89|21290.89|21370.89|21290.89|21368.83|21288.83|10
1736781170000|2025-01-13 15:12:50|21371.2|21291.2|21374.98|21294.98|21375.2|21295.2|21370.29|21290.29|10
1736781180000|2025-01-13 15:13:00|21376.91|21296.91|21380.45|21300.45|21380.85|21300.85|21376.11|21296.11|10
1736781190000|2025-01-13 15:13:10|21380.22|21300.22|21383.08|21303.08|21383.7|21303.7|21380.22|21300.22|10
1736781200000|2025-01-13 15:13:20|21383.25|21303.25|21381.15|21301.15|21384.16|21304.16|21380.29|21300.29|10
1736781210000|2025-01-13 15:13:30|21380.09|21300.09|21379.88|21299.88|21381.19|21301.19|21378.76|21298.76|10
1736781220000|2025-01-13 15:13:40|21380.18|21300.18|21385.19|21305.19|21385.19|21305.19|21380.18|21300.18|10
1736781230000|2025-01-13 15:13:50|21385.63|21305.63|21390.38|21310.38|21390.38|21310.38|21384.87|21304.87|10
1736781240000|2025-01-13 15:14:00|21391.23|21311.23|21389.6|21309.6|21391.23|21311.23|21389.6|21309.6|10
1736781250000|2025-01-13 15:14:10|21389.11|21309.11|21390.34|21310.34|21390.84|21310.84|21388.61|21308.61|10
1736781260000|2025-01-13 15:14:20|21390.66|21310.66|21395.39|21315.39|21395.39|21315.39|21390.66|21310.66|10
1736781270000|2025-01-13 15:14:30|21394.94|21314.94|21397.97|21317.97|21399.17|21319.17|21394.94|21314.94|10
1736781280000|2025-01-13 15:14:40|21399.07|21319.07|21399.29|21319.29|21399.86|21319.86|21397.34|21317.34|10
1736781290000|2025-01-13 15:14:50|21399.16|21319.16|21395.89|21315.89|21399.26|21319.26|21395.89|21315.89|9
1736781300000|2025-01-13 15:15:00|21395.82|21315.82|21392.83|21312.83|21395.82|21315.82|21392.83|21312.83|7
1736781310000|2025-01-13 15:15:10|21392.79|21312.79|21389.72|21309.72|21392.79|21312.79|21389.72|21309.72|10
1736781320000|2025-01-13 15:15:20|21386.71|21306.71|21379.25|21299.25|21386.71|21306.71|21379.25|21299.25|10
1736781330000|2025-01-13 15:15:30|21376.76|21296.76|21378.22|21298.22|21379.07|21299.07|21375.81|21295.81|10
1736781340000|2025-01-13 15:15:40|21377.91|21297.91|21375.92|21295.92|21379.77|21299.77|21375.92|21295.92|10
1736781350000|2025-01-13 15:15:50|21376.82|21296.82|21374.7|21294.7|21378.36|21298.36|21374.7|21294.7|10
1736781360000|2025-01-13 15:16:00|21373.77|21293.77|21373.97|21293.97|21375.99|21295.99|21371.51|21291.51|10
1736781370000|2025-01-13 15:16:10|21373.93|21293.93|21378.51|21298.51|21378.51|21298.51|21371.71|21291.71|10
1736781380000|2025-01-13 15:16:20|21378.82|21298.82|21378|21298|21378.82|21298.82|21374.81|21294.81|10
1736781390000|2025-01-13 15:16:30|21378.68|21298.68|21372.49|21292.49|21380.53|21300.53|21372.49|21292.49|10
1736781400000|2025-01-13 15:16:40|21371.24|21291.24|21366.62|21286.62|21371.24|21291.24|21365.6|21285.6|10
1736781410000|2025-01-13 15:16:50|21366.9|21286.9|21374.01|21294.01|21374.01|21294.01|21366.9|21286.9|10
1736781420000|2025-01-13 15:17:00|21374.29|21294.29|21373.73|21293.73|21374.59|21294.59|21372.96|21292.96|10
1736781430000|2025-01-13 15:17:10|21374.01|21294.01|21375.68|21295.68|21375.68|21295.68|21369.85|21289.85|10
1736781440000|2025-01-13 15:17:20|21374.46|21294.46|21370.21|21290.21|21374.46|21294.46|21370.21|21290.21|10
1736781450000|2025-01-13 15:17:30|21371.28|21291.28|21377.86|21297.86|21377.86|21297.86|21370.75|21290.75|10
1736781460000|2025-01-13 15:17:40|21380.06|21300.06|21393.19|21313.19|21393.19|21313.19|21380.06|21300.06|10
1736781470000|2025-01-13 15:17:50|21394.39|21314.39|21404.93|21324.93|21405.15|21325.15|21394.39|21314.39|10
1736781480000|2025-01-13 15:18:00|21405.41|21325.41|21412.34|21332.34|21412.34|21332.34|21405.41|21325.41|9
1736781490000|2025-01-13 15:18:10|21411.13|21331.13|21409.73|21329.73|21411.51|21331.51|21409.59|21329.59|10
1736781500000|2025-01-13 15:18:20|21410.06|21330.06|21410.11|21330.11|21410.87|21330.87|21408.89|21328.89|10
1736781510000|2025-01-13 15:18:30|21410.24|21330.24|21415.75|21335.75|21415.75|21335.75|21410.18|21330.18|10
1736781520000|2025-01-13 15:18:40|21416.81|21336.81|21421.4|21341.4|21421.41|21341.41|21416.81|21336.81|10
1736781530000|2025-01-13 15:18:50|21425.34|21345.34|21450.33|21370.33|21450.33|21370.33|21425.34|21345.34|10
1736781540000|2025-01-13 15:19:00|21460.62|21380.62|21460.35|21380.35|21460.62|21380.62|21457.78|21377.78|10
1736781550000|2025-01-13 15:19:10|21457.94|21377.94|21463.84|21383.84|21463.84|21383.84|21456.37|21376.37|10
1736781560000|2025-01-13 15:19:20|21464.45|21384.45|21473.7|21393.7|21473.7|21393.7|21464.45|21384.45|10
1736781570000|2025-01-13 15:19:30|21472.04|21392.04|21468.66|21388.66|21472.32|21392.32|21468.66|21388.66|10
1736781580000|2025-01-13 15:19:40|21466.28|21386.28|21462.44|21382.44|21466.84|21386.84|21462.44|21382.44|10
1736781590000|2025-01-13 15:19:50|21461.84|21381.84|21453.62|21373.62|21461.84|21381.84|21453.62|21373.62|10
1736781600000|2025-01-13 15:20:00|21453.88|21373.88|21451.02|21371.02|21453.88|21373.88|21450.42|21370.42|10
1736781610000|2025-01-13 15:20:10|21449.3|21369.3|21451.2|21371.2|21451.2|21371.2|21447.17|21367.17|10
1736781620000|2025-01-13 15:20:20|21452.76|21372.76|21462.14|21382.14|21462.14|21382.14|21452.76|21372.76|10
1736781630000|2025-01-13 15:20:30|21463.63|21383.63|21468.76|21388.76|21468.76|21388.76|21463.63|21383.63|10
1736781640000|2025-01-13 15:20:40|21469.23|21389.23|21472.94|21392.94|21472.94|21392.94|21469.23|21389.23|10
1736781650000|2025-01-13 15:20:50|21471.33|21391.33|21470.84|21390.84|21471.33|21391.33|21469.67|21389.67|10
1736781660000|2025-01-13 15:21:00|21470.18|21390.18|21470.55|21390.55|21470.71|21390.71|21468.76|21388.76|10
1736781670000|2025-01-13 15:21:10|21470.72|21390.72|21479.99|21399.99|21479.99|21399.99|21470.72|21390.72|10
1736781680000|2025-01-13 15:21:20|21479.95|21399.95|21486.78|21406.78|21486.78|21406.78|21479.95|21399.95|10
1736781690000|2025-01-13 15:21:30|21486.54|21406.54|21491.91|21411.91|21493.04|21413.04|21486.29|21406.29|10
1736781700000|2025-01-13 15:21:40|21493.81|21413.81|21497.86|21417.86|21497.86|21417.86|21493.23|21413.23|10
1736781710000|2025-01-13 15:21:50|21497.37|21417.37|21504.2|21424.2|21504.41|21424.41|21497.37|21417.37|10
1736781720000|2025-01-13 15:22:00|21504.27|21424.27|21506.53|21426.53|21506.53|21426.53|21502.97|21422.97|10
1736781730000|2025-01-13 15:22:10|21506.24|21426.24|21502.04|21422.04|21506.24|21426.24|21502.04|21422.04|10
1736781740000|2025-01-13 15:22:20|21501.28|21421.28|21503.5|21423.5|21504.6|21424.6|21500.73|21420.73|9
1736781750000|2025-01-13 15:22:30|21503.25|21423.25|21506.79|21426.79|21507.73|21427.73|21501.58|21421.58|10
1736781760000|2025-01-13 15:22:40|21506.85|21426.85|21503.82|21423.82|21507.07|21427.07|21503.82|21423.82|10
1736781770000|2025-01-13 15:22:50|21502.91|21422.91|21498.93|21418.93|21502.91|21422.91|21498.93|21418.93|10
1736781780000|2025-01-13 15:23:00|21500.3|21420.3|21498.5|21418.5|21501.85|21421.85|21498.5|21418.5|10
1736781790000|2025-01-13 15:23:10|21498.83|21418.83|21502.09|21422.09|21502.09|21422.09|21497.31|21417.31|10
1736781800000|2025-01-13 15:23:20|21501.21|21421.21|21509.37|21429.37|21509.37|21429.37|21501.21|21421.21|10
1736781810000|2025-01-13 15:23:30|21512.46|21432.46|21518.34|21438.34|21520.08|21440.08|21512.46|21432.46|10
1736781820000|2025-01-13 15:23:40|21519.63|21439.63|21525.02|21445.02|21525.25|21445.25|21519.63|21439.63|10
1736781830000|2025-01-13 15:23:50|21526.34|21446.34|21529.64|21449.64|21529.64|21449.64|21525.93|21445.93|10
1736781840000|2025-01-13 15:24:00|21530.05|21450.05|21537.24|21457.24|21538.14|21458.14|21530.04|21450.04|10
1736781850000|2025-01-13 15:24:10|21538.34|21458.34|21531.72|21451.72|21538.34|21458.34|21531.72|21451.72|10
1736781860000|2025-01-13 15:24:20|21531.16|21451.16|21525.74|21445.74|21533.5|21453.5|21525.74|21445.74|10
1736781870000|2025-01-13 15:24:30|21524.38|21444.38|21518.91|21438.91|21524.38|21444.38|21518.91|21438.91|10
1736781880000|2025-01-13 15:24:40|21517.5|21437.5|21508.33|21428.33|21517.5|21437.5|21508.33|21428.33|10
1736781890000|2025-01-13 15:24:50|21507.49|21427.49|21500.8|21420.8|21507.49|21427.49|21500.8|21420.8|10
1736781900000|2025-01-13 15:25:00|21501.22|21421.22|21487.29|21407.29|21501.22|21421.22|21487.29|21407.29|10
1736781910000|2025-01-13 15:25:10|21485.82|21405.82|21479.13|21399.13|21485.83|21405.83|21479|21399|10
1736781920000|2025-01-13 15:25:20|21478.34|21398.34|21470.4|21390.4|21478.34|21398.34|21469.76|21389.76|10
1736781930000|2025-01-13 15:25:30|21471.56|21391.56|21454.55|21374.55|21471.56|21391.56|21454.55|21374.55|10
1736781940000|2025-01-13 15:25:40|21450.57|21370.57|21440.73|21360.73|21450.57|21370.57|21440.73|21360.73|10
1736781950000|2025-01-13 15:25:50|21440.26|21360.26|21441.22|21361.22|21441.72|21361.72|21440.08|21360.08|10
1736781960000|2025-01-13 15:26:00|21440.96|21360.96|21430.53|21350.53|21440.96|21360.96|21430.53|21350.53|10
1736781970000|2025-01-13 15:26:10|21431.31|21351.31|21427.11|21347.11|21431.59|21351.59|21427.11|21347.11|10
1736781980000|2025-01-13 15:26:20|21426.79|21346.79|21420.76|21340.76|21426.79|21346.79|21420.38|21340.38|10
1736781990000|2025-01-13 15:26:30|21420.31|21340.31|21409.16|21329.16|21420.31|21340.31|21409.16|21329.16|10
1736782000000|2025-01-13 15:26:40|21408.68|21328.68|21400.93|21320.93|21408.82|21328.82|21400.93|21320.93|10
1736782010000|2025-01-13 15:26:50|21399.64|21319.64|21392.45|21312.45|21399.64|21319.64|21389.33|21309.33|10
1736782020000|2025-01-13 15:27:00|21392.64|21312.64|21414.2|21334.2|21414.2|21334.2|21392.64|21312.64|10
1736782030000|2025-01-13 15:27:10|21422.02|21342.02|21426.76|21346.76|21426.96|21346.96|21420.84|21340.84|10
1736782040000|2025-01-13 15:27:20|21426.62|21346.62|21422.63|21342.63|21427.9|21347.9|21422.63|21342.63|10
1736782050000|2025-01-13 15:27:30|21421.19|21341.19|21412.08|21332.08|21421.19|21341.19|21411.7|21331.7|10
1736782060000|2025-01-13 15:27:40|21410.88|21330.88|21407.53|21327.53|21410.88|21330.88|21407.33|21327.33|10
1736782070000|2025-01-13 15:27:50|21407.4|21327.4|21401.09|21321.09|21407.4|21327.4|21401.09|21321.09|10
1736782080000|2025-01-13 15:28:00|21401.01|21321.01|21399.14|21319.14|21403.33|21323.33|21397.88|21317.88|10
1736782090000|2025-01-13 15:28:10|21402.22|21322.22|21397.93|21317.93|21402.78|21322.78|21397.93|21317.93|10
1736782100000|2025-01-13 15:28:20|21398.06|21318.06|21377|21297|21398.06|21318.06|21377|21297|10
1736782110000|2025-01-13 15:28:30|21371.99|21291.99|21366.9|21286.9|21372.09|21292.09|21366.9|21286.9|10
1736782120000|2025-01-13 15:28:40|21366.63|21286.63|21365.89|21285.89|21367.89|21287.89|21365.89|21285.89|10
1736782130000|2025-01-13 15:28:50|21365.27|21285.27|21356.94|21276.94|21365.27|21285.27|21356.94|21276.94|10
1736782140000|2025-01-13 15:29:00|21356.13|21276.13|21348.39|21268.39|21356.13|21276.13|21346.16|21266.16|10
1736782150000|2025-01-13 15:29:10|21348.45|21268.45|21343.88|21263.88|21348.48|21268.48|21343.6|21263.6|10
1736782160000|2025-01-13 15:29:20|21343.48|21263.48|21334.76|21254.76|21343.86|21263.86|21334.76|21254.76|10
1736782170000|2025-01-13 15:29:30|21333.12|21253.12|21326.25|21246.25|21333.12|21253.12|21326.25|21246.25|10
1736782180000|2025-01-13 15:29:40|21325.9|21245.9|21329.2|21249.2|21329.2|21249.2|21325.33|21245.33|10
1736782190000|2025-01-13 15:29:50|21329.96|21249.96|21342.46|21262.46|21342.46|21262.46|21328.99|21248.99|10
1736782200000|2025-01-13 15:30:00|21346.42|21266.42|21350.68|21270.68|21352.98|21272.98|21346.42|21266.42|10
1736782210000|2025-01-13 15:30:10|21348.49|21268.49|21328.29|21248.29|21348.49|21268.49|21328.29|21248.29|10
1736782220000|2025-01-13 15:30:20|21326.77|21246.77|21315.12|21235.12|21326.77|21246.77|21315.12|21235.12|10
1736782230000|2025-01-13 15:30:30|21314.99|21234.99|21308.32|21228.32|21317.2|21237.2|21307.99|21227.99|10
1736782240000|2025-01-13 15:30:40|21308|21228|21307.73|21227.73|21308|21228|21302.65|21222.65|10
1736782250000|2025-01-13 15:30:50|21307.31|21227.31|21316.28|21236.28|21316.28|21236.28|21307.31|21227.31|10
1736782260000|2025-01-13 15:31:00|21317.27|21237.27|21331.81|21251.81|21331.81|21251.81|21317.27|21237.27|10
1736782270000|2025-01-13 15:31:10|21334.24|21254.24|21348.64|21268.64|21349.78|21269.78|21334.24|21254.24|10
1736782280000|2025-01-13 15:31:20|21351.58|21271.58|21360.76|21280.76|21360.76|21280.76|21351.58|21271.58|10
1736782290000|2025-01-13 15:31:30|21361.57|21281.57|21370.11|21290.11|21371.45|21291.45|21361.57|21281.57|10
1736782300000|2025-01-13 15:31:40|21370.57|21290.57|21375.72|21295.72|21375.72|21295.72|21370.57|21290.57|10
1736782310000|2025-01-13 15:31:50|21376.5|21296.5|21363.98|21283.98|21376.5|21296.5|21363.98|21283.98|10
1736782320000|2025-01-13 15:32:00|21363.5|21283.5|21370.39|21290.39|21370.39|21290.39|21363.28|21283.28|10
1736782330000|2025-01-13 15:32:10|21370.68|21290.68|21371.01|21291.01|21371.01|21291.01|21368.16|21288.16|10
1736782340000|2025-01-13 15:32:20|21372.04|21292.04|21381.85|21301.85|21381.85|21301.85|21372.04|21292.04|10
1736782350000|2025-01-13 15:32:30|21382.77|21302.77|21386.13|21306.13|21386.13|21306.13|21382.77|21302.77|10
1736782360000|2025-01-13 15:32:40|21386.62|21306.62|21400.63|21320.63|21401.33|21321.33|21386.62|21306.62|10
1736782370000|2025-01-13 15:32:50|21401.25|21321.25|21399.12|21319.12|21401.25|21321.25|21398.26|21318.26|10
1736782380000|2025-01-13 15:33:00|21399.66|21319.66|21404.87|21324.87|21405.08|21325.08|21399.66|21319.66|10
1736782390000|2025-01-13 15:33:10|21403.99|21323.99|21404.07|21324.07|21404.6|21324.6|21402.07|21322.07|10
1736782400000|2025-01-13 15:33:20|21405.98|21325.98|21407.59|21327.59|21407.84|21327.84|21404.24|21324.24|10
1736782410000|2025-01-13 15:33:30|21407.62|21327.62|21411.22|21331.22|21411.77|21331.77|21405.91|21325.91|10
1736782420000|2025-01-13 15:33:40|21411.46|21331.46|21421.93|21341.93|21421.93|21341.93|21411.46|21331.46|10
1736782430000|2025-01-13 15:33:50|21422.73|21342.73|21421.7|21341.7|21422.73|21342.73|21421.06|21341.06|10
1736782440000|2025-01-13 15:34:00|21423.12|21343.12|21421.6|21341.6|21423.91|21343.91|21420.84|21340.84|10
1736782450000|2025-01-13 15:34:10|21421.72|21341.72|21417.75|21337.75|21421.72|21341.72|21417.75|21337.75|10
1736782460000|2025-01-13 15:34:20|21416.29|21336.29|21408.43|21328.43|21416.29|21336.29|21407.88|21327.88|10
1736782470000|2025-01-13 15:34:30|21407.5|21327.5|21401.25|21321.25|21407.5|21327.5|21401.25|21321.25|10
1736782480000|2025-01-13 15:34:40|21401.19|21321.19|21396.13|21316.13|21401.31|21321.31|21396.03|21316.03|10
1736782490000|2025-01-13 15:34:50|21395.92|21315.92|21390.42|21310.42|21397.68|21317.68|21390.42|21310.42|9
1736782500000|2025-01-13 15:35:00|21391.69|21311.69|21391.58|21311.58|21393.04|21313.04|21389.42|21309.42|10
1736782510000|2025-01-13 15:35:10|21391.95|21311.95|21395.29|21315.29|21396.19|21316.19|21391.5|21311.5|10
1736782520000|2025-01-13 15:35:20|21394.73|21314.73|21396.32|21316.32|21397.61|21317.61|21394.73|21314.73|10
1736782530000|2025-01-13 15:35:30|21398.23|21318.23|21396.31|21316.31|21398.99|21318.99|21396.26|21316.26|10
1736782540000|2025-01-13 15:35:40|21397.2|21317.2|21404.9|21324.9|21404.9|21324.9|21396.12|21316.12|10
1736782550000|2025-01-13 15:35:50|21404.36|21324.36|21411.88|21331.88|21411.88|21331.88|21403.59|21323.59|10
1736782560000|2025-01-13 15:36:00|21413.02|21333.02|21429.63|21349.63|21429.63|21349.63|21413.02|21333.02|10
1736782570000|2025-01-13 15:36:10|21429.38|21349.38|21420.67|21340.67|21429.38|21349.38|21420.67|21340.67|10
1736782580000|2025-01-13 15:36:20|21420.95|21340.95|21404.63|21324.63|21420.95|21340.95|21404.63|21324.63|10
1736782590000|2025-01-13 15:36:30|21405.57|21325.57|21400.13|21320.13|21406.39|21326.39|21400.13|21320.13|10
1736782600000|2025-01-13 15:36:40|21400.62|21320.62|21394.71|21314.71|21400.62|21320.62|21394.71|21314.71|10
1736782610000|2025-01-13 15:36:50|21394.81|21314.81|21391.5|21311.5|21394.81|21314.81|21391.5|21311.5|10
1736782620000|2025-01-13 15:37:00|21391.65|21311.65|21397.07|21317.07|21397.21|21317.21|21391.01|21311.01|10
1736782630000|2025-01-13 15:37:10|21396.16|21316.16|21407.39|21327.39|21407.39|21327.39|21396.16|21316.16|10
1736782640000|2025-01-13 15:37:20|21409.55|21329.55|21422.03|21342.03|21422.5|21342.5|21409.55|21329.55|10
1736782650000|2025-01-13 15:37:30|21422.57|21342.57|21425.03|21345.03|21425.81|21345.81|21421.61|21341.61|10
1736782660000|2025-01-13 15:37:40|21424.88|21344.88|21431.1|21351.1|21431.1|21351.1|21424.46|21344.46|10
1736782670000|2025-01-13 15:37:50|21430.1|21350.1|21431.21|21351.21|21432.51|21352.51|21430.1|21350.1|10
1736782680000|2025-01-13 15:38:00|21432.1|21352.1|21433.81|21353.81|21435.65|21355.65|21432.1|21352.1|10
1736782690000|2025-01-13 15:38:10|21434.15|21354.15|21439.12|21359.12|21439.12|21359.12|21433.83|21353.83|10
1736782700000|2025-01-13 15:38:20|21439.2|21359.2|21436.48|21356.48|21439.2|21359.2|21434.54|21354.54|10
1736782710000|2025-01-13 15:38:30|21437.03|21357.03|21436.52|21356.52|21437.9|21357.9|21436.52|21356.52|10
1736782720000|2025-01-13 15:38:40|21435.99|21355.99|21426.68|21346.68|21436.63|21356.63|21426.68|21346.68|10
1736782730000|2025-01-13 15:38:50|21425.62|21345.62|21421.98|21341.98|21425.62|21345.62|21420.96|21340.96|10
1736782740000|2025-01-13 15:39:00|21423.07|21343.07|21434.54|21354.54|21434.54|21354.54|21423.07|21343.07|10
1736782750000|2025-01-13 15:39:10|21434.2|21354.2|21439.03|21359.03|21439.03|21359.03|21434.01|21354.01|10
1736782760000|2025-01-13 15:39:20|21438.91|21358.91|21442.97|21362.97|21442.97|21362.97|21438.57|21358.57|10
1736782770000|2025-01-13 15:39:30|21443.53|21363.53|21451.56|21371.56|21451.56|21371.56|21443.53|21363.53|10
1736782780000|2025-01-13 15:39:40|21452.26|21372.26|21453.78|21373.78|21454.26|21374.26|21452.26|21372.26|10
1736782790000|2025-01-13 15:39:50|21451.57|21371.57|21457.19|21377.19|21457.19|21377.19|21451.57|21371.57|10
1736782800000|2025-01-13 15:40:00|21457.98|21377.98|21466.03|21386.03|21466.37|21386.37|21457.98|21377.98|10
1736782810000|2025-01-13 15:40:10|21466.45|21386.45|21461.62|21381.62|21467.4|21387.4|21461.48|21381.48|10
1736782820000|2025-01-13 15:40:20|21460.45|21380.45|21450.88|21370.88|21460.45|21380.45|21450.3|21370.3|10
1736782830000|2025-01-13 15:40:30|21450.4|21370.4|21445.57|21365.57|21450.4|21370.4|21445.57|21365.57|10
1736782840000|2025-01-13 15:40:40|21444.55|21364.55|21443.86|21363.86|21444.55|21364.55|21442.59|21362.59|10
1736782850000|2025-01-13 15:40:50|21443.61|21363.61|21449.45|21369.45|21449.45|21369.45|21443.61|21363.61|10
1736782860000|2025-01-13 15:41:00|21451.36|21371.36|21465.77|21385.77|21465.77|21385.77|21451.36|21371.36|10
1736782870000|2025-01-13 15:41:10|21466.59|21386.59|21462.53|21382.53|21466.76|21386.76|21462.45|21382.45|10
1736782880000|2025-01-13 15:41:20|21463.12|21383.12|21464.53|21384.53|21465.18|21385.18|21461.96|21381.96|10
1736782890000|2025-01-13 15:41:30|21464.46|21384.46|21473.68|21393.68|21473.89|21393.89|21464.46|21384.46|10
1736782900000|2025-01-13 15:41:40|21474.37|21394.37|21476.95|21396.95|21477.85|21397.85|21474.37|21394.37|9
1736782910000|2025-01-13 15:41:50|21478.38|21398.38|21474.9|21394.9|21479.52|21399.52|21474.9|21394.9|10
1736782920000|2025-01-13 15:42:00|21476.71|21396.71|21480.8|21400.8|21480.8|21400.8|21476.71|21396.71|10
1736782930000|2025-01-13 15:42:10|21480.96|21400.96|21482.94|21402.94|21483.49|21403.49|21480.2|21400.2|10
1736782940000|2025-01-13 15:42:20|21483.91|21403.91|21487.99|21407.99|21487.99|21407.99|21483.91|21403.91|10
1736782950000|2025-01-13 15:42:30|21490.09|21410.09|21495.52|21415.52|21495.52|21415.52|21490.09|21410.09|10
1736782960000|2025-01-13 15:42:40|21496.11|21416.11|21501.26|21421.26|21501.33|21421.33|21496.11|21416.11|10
1736782970000|2025-01-13 15:42:50|21500.08|21420.08|21502.08|21422.08|21502.08|21422.08|21499.71|21419.71|10
1736782980000|2025-01-13 15:43:00|21502.61|21422.61|21501.25|21421.25|21504.87|21424.87|21501.25|21421.25|10
1736782990000|2025-01-13 15:43:10|21501.68|21421.68|21507.19|21427.19|21507.19|21427.19|21501.68|21421.68|10
1736783000000|2025-01-13 15:43:20|21508.76|21428.76|21506.47|21426.47|21510.49|21430.49|21505.88|21425.88|10
1736783010000|2025-01-13 15:43:30|21507.08|21427.08|21499.08|21419.08|21508.21|21428.21|21499.08|21419.08|10
1736783020000|2025-01-13 15:43:40|21498.36|21418.36|21489.95|21409.95|21498.39|21418.39|21489.95|21409.95|10
1736783030000|2025-01-13 15:43:50|21490.09|21410.09|21486.5|21406.5|21490.09|21410.09|21486.5|21406.5|10
1736783040000|2025-01-13 15:44:00|21486.4|21406.4|21498.23|21418.23|21498.23|21418.23|21486.4|21406.4|10
1736783050000|2025-01-13 15:44:10|21498.15|21418.15|21504.63|21424.63|21504.7|21424.7|21498.15|21418.15|10
1736783060000|2025-01-13 15:44:20|21504.54|21424.54|21506.06|21426.06|21506.72|21426.72|21504.54|21424.54|9
1736783070000|2025-01-13 15:44:30|21506.49|21426.49|21505.76|21425.76|21507.43|21427.43|21505.76|21425.76|10
1736783080000|2025-01-13 15:44:40|21505.88|21425.88|21504.44|21424.44|21505.88|21425.88|21503.66|21423.66|10
1736783090000|2025-01-13 15:44:50|21504.19|21424.19|21499.57|21419.57|21504.19|21424.19|21499.57|21419.57|9
1736783100000|2025-01-13 15:45:00|21499.66|21419.66|21495.65|21415.65|21501.36|21421.36|21495.65|21415.65|10
1736783110000|2025-01-13 15:45:10|21496.71|21416.71|21496.45|21416.45|21498.66|21418.66|21496.38|21416.38|10
1736783120000|2025-01-13 15:45:20|21496.37|21416.37|21498.42|21418.42|21498.76|21418.76|21496.25|21416.25|10
1736783130000|2025-01-13 15:45:30|21497.38|21417.38|21496.85|21416.85|21497.38|21417.38|21494.93|21414.93|10
1736783140000|2025-01-13 15:45:40|21496.46|21416.46|21490.29|21410.29|21496.46|21416.46|21490.29|21410.29|10
1736783150000|2025-01-13 15:45:50|21490.25|21410.25|21483.9|21403.9|21490.25|21410.25|21483.66|21403.66|10
1736783160000|2025-01-13 15:46:00|21483.52|21403.52|21473.29|21393.29|21483.52|21403.52|21473.29|21393.29|10
1736783170000|2025-01-13 15:46:10|21471.85|21391.85|21459.52|21379.52|21471.85|21391.85|21459.52|21379.52|10
1736783180000|2025-01-13 15:46:20|21458.22|21378.22|21459.67|21379.67|21459.67|21379.67|21454.91|21374.91|10
1736783190000|2025-01-13 15:46:30|21460.67|21380.67|21465.75|21385.75|21466.47|21386.47|21460.67|21380.67|10
1736783200000|2025-01-13 15:46:40|21465.61|21385.61|21467.32|21387.32|21467.55|21387.55|21465.11|21385.11|10
1736783210000|2025-01-13 15:46:50|21466.75|21386.75|21458.38|21378.38|21466.75|21386.75|21458.38|21378.38|10
1736783220000|2025-01-13 15:47:00|21457.62|21377.62|21456.17|21376.17|21460.61|21380.61|21456.17|21376.17|10
1736783230000|2025-01-13 15:47:10|21455.94|21375.94|21451.22|21371.22|21457.33|21377.33|21451.22|21371.22|10
1736783240000|2025-01-13 15:47:20|21450.87|21370.87|21448.83|21368.83|21450.87|21370.87|21448.04|21368.04|10
1736783250000|2025-01-13 15:47:30|21448.65|21368.65|21437.7|21357.7|21448.65|21368.65|21437.7|21357.7|10
1736783260000|2025-01-13 15:47:40|21436.95|21356.95|21435.73|21355.73|21436.95|21356.95|21433.06|21353.06|10
1736783270000|2025-01-13 15:47:50|21434.95|21354.95|21433.83|21353.83|21436.43|21356.43|21433.71|21353.71|10
1736783280000|2025-01-13 15:48:00|21434.24|21354.24|21432.71|21352.71|21437.19|21357.19|21432.71|21352.71|10
1736783290000|2025-01-13 15:48:10|21432.31|21352.31|21433.13|21353.13|21433.41|21353.41|21432.31|21352.31|10
1736783300000|2025-01-13 15:48:20|21430.82|21350.82|21426.24|21346.24|21430.82|21350.82|21426.24|21346.24|10
1736783310000|2025-01-13 15:48:30|21426.06|21346.06|21425.13|21345.13|21426.6|21346.6|21424.32|21344.32|10
1736783320000|2025-01-13 15:48:40|21426.42|21346.42|21429.02|21349.02|21430.42|21350.42|21426.42|21346.42|10
1736783330000|2025-01-13 15:48:50|21428.2|21348.2|21431.22|21351.22|21431.74|21351.74|21428.2|21348.2|10
1736783340000|2025-01-13 15:49:00|21430.9|21350.9|21437.93|21357.93|21437.93|21357.93|21430.9|21350.9|10
1736783350000|2025-01-13 15:49:10|21437.32|21357.32|21437.82|21357.82|21438.82|21358.82|21437.28|21357.28|10
1736783360000|2025-01-13 15:49:20|21436.61|21356.61|21435.05|21355.05|21438.42|21358.42|21433.26|21353.26|10
1736783370000|2025-01-13 15:49:30|21435.07|21355.07|21433.43|21353.43|21435.07|21355.07|21432.76|21352.76|10
1736783380000|2025-01-13 15:49:40|21435.42|21355.42|21440.43|21360.43|21440.43|21360.43|21435.42|21355.42|10
1736783390000|2025-01-13 15:49:50|21440.71|21360.71|21446.44|21366.44|21446.44|21366.44|21440.71|21360.71|10
1736783400000|2025-01-13 15:50:00|21446.66|21366.66|21448.46|21368.46|21448.87|21368.87|21446.41|21366.41|10
1736783410000|2025-01-13 15:50:10|21448.93|21368.93|21454.16|21374.16|21454.16|21374.16|21448.93|21368.93|9
1736783420000|2025-01-13 15:50:20|21454.44|21374.44|21457.66|21377.66|21457.66|21377.66|21452.65|21372.65|10
1736783430000|2025-01-13 15:50:30|21457.52|21377.52|21454.78|21374.78|21458.61|21378.61|21454.78|21374.78|10
1736783440000|2025-01-13 15:50:40|21454.96|21374.96|21457.73|21377.73|21457.73|21377.73|21454.96|21374.96|10
1736783450000|2025-01-13 15:50:50|21459.18|21379.18|21464.15|21384.15|21464.22|21384.22|21459.18|21379.18|10
1736783460000|2025-01-13 15:51:00|21465.36|21385.36|21462.98|21382.98|21467.07|21387.07|21462.98|21382.98|10
1736783470000|2025-01-13 15:51:10|21462.17|21382.17|21460.34|21380.34|21462.17|21382.17|21458.93|21378.93|10
1736783480000|2025-01-13 15:51:20|21458.6|21378.6|21456.01|21376.01|21460.52|21380.52|21456.01|21376.01|10
1736783490000|2025-01-13 15:51:30|21456.7|21376.7|21457.38|21377.38|21460.4|21380.4|21456.7|21376.7|10
1736783500000|2025-01-13 15:51:40|21456.71|21376.71|21458.52|21378.52|21459.64|21379.64|21456.63|21376.63|10
1736783510000|2025-01-13 15:51:50|21459.7|21379.7|21460.18|21380.18|21465.19|21385.19|21459.7|21379.7|10
1736783520000|2025-01-13 15:52:00|21459|21379|21442.38|21362.38|21459|21379|21442.38|21362.38|10
1736783530000|2025-01-13 15:52:10|21441.95|21361.95|21439.38|21359.38|21442.02|21362.02|21438.99|21358.99|10
1736783540000|2025-01-13 15:52:20|21440.13|21360.13|21422.87|21342.87|21440.13|21360.13|21422.62|21342.62|10
1736783550000|2025-01-13 15:52:30|21423.24|21343.24|21427.35|21347.35|21427.35|21347.35|21422.9|21342.9|10
1736783560000|2025-01-13 15:52:40|21425.44|21345.44|21421.46|21341.46|21426.6|21346.6|21421.3|21341.3|10
1736783570000|2025-01-13 15:52:50|21420.9|21340.9|21417.71|21337.71|21422.08|21342.08|21417.71|21337.71|10
1736783580000|2025-01-13 15:53:00|21417.36|21337.36|21420.46|21340.46|21420.46|21340.46|21416.42|21336.42|10
1736783590000|2025-01-13 15:53:10|21421.15|21341.15|21421.02|21341.02|21421.56|21341.56|21419.72|21339.72|10
1736783600000|2025-01-13 15:53:20|21421.27|21341.27|21423.01|21343.01|21423.08|21343.08|21421.13|21341.13|10
1736783610000|2025-01-13 15:53:30|21423.14|21343.14|21425.89|21345.89|21425.89|21345.89|21421.96|21341.96|10
1736783620000|2025-01-13 15:53:40|21424.92|21344.92|21420.9|21340.9|21424.92|21344.92|21420.9|21340.9|10
1736783630000|2025-01-13 15:53:50|21420.73|21340.73|21415.94|21335.94|21420.75|21340.75|21415.94|21335.94|10
1736783640000|2025-01-13 15:54:00|21416.78|21336.78|21413.83|21333.83|21416.78|21336.78|21413.51|21333.51|10
1736783650000|2025-01-13 15:54:10|21414.78|21334.78|21410.81|21330.81|21414.78|21334.78|21410.81|21330.81|10
1736783660000|2025-01-13 15:54:20|21410.43|21330.43|21404.6|21324.6|21410.43|21330.43|21404.6|21324.6|10
1736783670000|2025-01-13 15:54:30|21402.63|21322.63|21391.29|21311.29|21402.63|21322.63|21391.13|21311.13|10
1736783680000|2025-01-13 15:54:40|21391.84|21311.84|21387.65|21307.65|21391.84|21311.84|21387.65|21307.65|9
1736783690000|2025-01-13 15:54:50|21387.27|21307.27|21387.25|21307.25|21389.19|21309.19|21386.98|21306.98|10
1736783700000|2025-01-13 15:55:00|21386.87|21306.87|21389.13|21309.13|21389.42|21309.42|21386.15|21306.15|10
1736783710000|2025-01-13 15:55:10|21388.04|21308.04|21385.05|21305.05|21388.04|21308.04|21384.83|21304.83|10
1736783720000|2025-01-13 15:55:20|21385.24|21305.24|21382.45|21302.45|21385.24|21305.24|21379.64|21299.64|10
1736783730000|2025-01-13 15:55:30|21382.66|21302.66|21380.99|21300.99|21382.66|21302.66|21379.28|21299.28|10
1736783740000|2025-01-13 15:55:40|21381.56|21301.56|21376.89|21296.89|21381.56|21301.56|21376.89|21296.89|10
1736783750000|2025-01-13 15:55:50|21376.73|21296.73|21380.18|21300.18|21380.3|21300.3|21376.73|21296.73|10
1736783760000|2025-01-13 15:56:00|21380.69|21300.69|21378.02|21298.02|21380.9|21300.9|21377.56|21297.56|10
1736783770000|2025-01-13 15:56:10|21377.6|21297.6|21379.54|21299.54|21379.54|21299.54|21376.27|21296.27|9
1736783780000|2025-01-13 15:56:20|21378.76|21298.76|21381.24|21301.24|21382.21|21302.21|21377.46|21297.46|10
1736783790000|2025-01-13 15:56:30|21381.65|21301.65|21383.68|21303.68|21384.06|21304.06|21381.65|21301.65|10
1736783800000|2025-01-13 15:56:40|21383.33|21303.33|21377.91|21297.91|21383.94|21303.94|21377.74|21297.74|10
1736783810000|2025-01-13 15:56:50|21377.53|21297.53|21383.9|21303.9|21383.9|21303.9|21377.53|21297.53|10
1736783820000|2025-01-13 15:57:00|21385.02|21305.02|21383.81|21303.81|21386.11|21306.11|21383.75|21303.75|10
1736783830000|2025-01-13 15:57:10|21382.78|21302.78|21380.93|21300.93|21382.78|21302.78|21380.66|21300.66|10
1736783840000|2025-01-13 15:57:20|21381.32|21301.32|21385.06|21305.06|21385.06|21305.06|21381.32|21301.32|10
1736783850000|2025-01-13 15:57:30|21386.43|21306.43|21390.5|21310.5|21390.92|21310.92|21386.43|21306.43|10
1736783860000|2025-01-13 15:57:40|21392.23|21312.23|21394.14|21314.14|21394.14|21314.14|21390.59|21310.59|10
1736783870000|2025-01-13 15:57:50|21393.95|21313.95|21393.61|21313.61|21393.95|21313.95|21392.86|21312.86|10
1736783880000|2025-01-13 15:58:00|21392.8|21312.8|21392.64|21312.64|21392.8|21312.8|21390.62|21310.62|10
1736783890000|2025-01-13 15:58:10|21394.1|21314.1|21403.57|21323.57|21403.57|21323.57|21394.1|21314.1|10
1736783900000|2025-01-13 15:58:20|21403.6|21323.6|21404.94|21324.94|21405.28|21325.28|21403.46|21323.46|10
1736783910000|2025-01-13 15:58:30|21404.76|21324.76|21407.75|21327.75|21407.75|21327.75|21404.76|21324.76|10
1736783920000|2025-01-13 15:58:40|21407.73|21327.73|21408.06|21328.06|21408.7|21328.7|21407.62|21327.62|10
1736783930000|2025-01-13 15:58:50|21406.93|21326.93|21406.51|21326.51|21406.93|21326.93|21403.26|21323.26|10
1736783940000|2025-01-13 15:59:00|21406.46|21326.46|21403.06|21323.06|21406.46|21326.46|21403.06|21323.06|10
1736783950000|2025-01-13 15:59:10|21402.1|21322.1|21398.09|21318.09|21402.1|21322.1|21398.09|21318.09|10
1736783960000|2025-01-13 15:59:20|21397.67|21317.67|21392.68|21312.68|21397.67|21317.67|21392.68|21312.68|10
1736783970000|2025-01-13 15:59:30|21392.87|21312.87|21391.45|21311.45|21393.07|21313.07|21391.25|21311.25|10
1736783980000|2025-01-13 15:59:40|21390.43|21310.43|21391.13|21311.13|21392|21312|21389.93|21309.93|9
1736783990000|2025-01-13 15:59:50|21391.2|21311.2|21384|21304|21391.2|21311.2|21384|21304|9
1736784000000|2025-01-13 16:00:00|21384.4|21304.4|21381.64|21301.64|21387.57|21307.57|21381.64|21301.64|10
1736784010000|2025-01-13 16:00:10|21381.26|21301.26|21362.09|21282.09|21381.26|21301.26|21362.09|21282.09|10
1736784020000|2025-01-13 16:00:20|21363.4|21283.4|21362.28|21282.28|21363.4|21283.4|21357.64|21277.64|10
1736784030000|2025-01-13 16:00:30|21362.42|21282.42|21354.67|21274.67|21365.52|21285.52|21354.67|21274.67|10
1736784040000|2025-01-13 16:00:40|21354.11|21274.11|21336.6|21256.6|21354.11|21274.11|21336.6|21256.6|10
1736784050000|2025-01-13 16:00:50|21334.82|21254.82|21332.16|21252.16|21334.82|21254.82|21330.46|21250.46|10
1736784060000|2025-01-13 16:01:00|21331.22|21251.22|21340.21|21260.21|21340.21|21260.21|21330.34|21250.34|10
1736784070000|2025-01-13 16:01:10|21342.45|21262.45|21352.05|21272.05|21352.84|21272.84|21342.45|21262.45|10
1736784080000|2025-01-13 16:01:20|21355.53|21275.53|21354.2|21274.2|21358.94|21278.94|21354.08|21274.08|10
1736784090000|2025-01-13 16:01:30|21353.45|21273.45|21359.69|21279.69|21359.69|21279.69|21353.45|21273.45|10
1736784100000|2025-01-13 16:01:40|21359.18|21279.18|21362.01|21282.01|21362.01|21282.01|21357.14|21277.14|9
1736784110000|2025-01-13 16:01:50|21362.22|21282.22|21369.03|21289.03|21369.03|21289.03|21362.22|21282.22|10
1736784120000|2025-01-13 16:02:00|21369.78|21289.78|21385.08|21305.08|21385.08|21305.08|21369.78|21289.78|10
1736784130000|2025-01-13 16:02:10|21384.58|21304.58|21378.35|21298.35|21386.15|21306.15|21378.35|21298.35|10
1736784140000|2025-01-13 16:02:20|21375.16|21295.16|21371.69|21291.69|21376.9|21296.9|21371.69|21291.69|10
1736784150000|2025-01-13 16:02:30|21371.47|21291.47|21373.52|21293.52|21374.11|21294.11|21371.47|21291.47|10
1736784160000|2025-01-13 16:02:40|21374.29|21294.29|21382.18|21302.18|21382.18|21302.18|21374.29|21294.29|10
1736784170000|2025-01-13 16:02:50|21382.96|21302.96|21382.37|21302.37|21383.51|21303.51|21380.9|21300.9|10
1736784180000|2025-01-13 16:03:00|21383.33|21303.33|21389.19|21309.19|21389.19|21309.19|21383.33|21303.33|10
1736784190000|2025-01-13 16:03:10|21390.08|21310.08|21395.93|21315.93|21395.93|21315.93|21390.08|21310.08|10
1736784200000|2025-01-13 16:03:20|21396.75|21316.75|21403.02|21323.02|21403.02|21323.02|21396.75|21316.75|10
1736784210000|2025-01-13 16:03:30|21402.77|21322.77|21399.51|21319.51|21403.81|21323.81|21399.51|21319.51|10
1736784220000|2025-01-13 16:03:40|21397.75|21317.75|21393.99|21313.99|21397.75|21317.75|21392.75|21312.75|10
1736784230000|2025-01-13 16:03:50|21393.67|21313.67|21396.79|21316.79|21396.81|21316.81|21393.67|21313.67|10
1736784240000|2025-01-13 16:04:00|21396.4|21316.4|21400.94|21320.94|21401.01|21321.01|21396.4|21316.4|10
1736784250000|2025-01-13 16:04:10|21399.85|21319.85|21401.57|21321.57|21401.57|21321.57|21399.14|21319.14|10
1736784260000|2025-01-13 16:04:20|21401.14|21321.14|21393.91|21313.91|21401.38|21321.38|21393.91|21313.91|10
1736784270000|2025-01-13 16:04:30|21393.23|21313.23|21387.14|21307.14|21393.23|21313.23|21387.14|21307.14|10
1736784280000|2025-01-13 16:04:40|21382.88|21302.88|21379.01|21299.01|21383.1|21303.1|21378.67|21298.67|10
1736784290000|2025-01-13 16:04:50|21380.08|21300.08|21388.52|21308.52|21388.52|21308.52|21380.08|21300.08|10
1736784300000|2025-01-13 16:05:00|21388.71|21308.71|21392.47|21312.47|21392.47|21312.47|21388.71|21308.71|10
1736784310000|2025-01-13 16:05:10|21393.15|21313.15|21399.32|21319.32|21399.96|21319.96|21393.15|21313.15|10
1736784320000|2025-01-13 16:05:20|21401.93|21321.93|21410.91|21330.91|21410.91|21330.91|21401.67|21321.67|10
1736784330000|2025-01-13 16:05:30|21410.96|21330.96|21413.33|21333.33|21413.33|21333.33|21410.96|21330.96|10
1736784340000|2025-01-13 16:05:40|21413.64|21333.64|21420.25|21340.25|21420.82|21340.82|21413.64|21333.64|9
1736784350000|2025-01-13 16:05:50|21419.65|21339.65|21412.54|21332.54|21419.65|21339.65|21412.54|21332.54|10
1736784360000|2025-01-13 16:06:00|21411.26|21331.26|21400.28|21320.28|21411.26|21331.26|21400.28|21320.28|10
1736784370000|2025-01-13 16:06:10|21400.08|21320.08|21394.99|21314.99|21400.08|21320.08|21394.38|21314.38|10
1736784380000|2025-01-13 16:06:20|21392.53|21312.53|21395.81|21315.81|21395.81|21315.81|21392.53|21312.53|10
1736784390000|2025-01-13 16:06:30|21396.61|21316.61|21394.2|21314.2|21396.61|21316.61|21393.02|21313.02|9
1736784400000|2025-01-13 16:06:40|21393.77|21313.77|21397.92|21317.92|21398.47|21318.47|21393.73|21313.73|10
1736784410000|2025-01-13 16:06:50|21397.89|21317.89|21397.06|21317.06|21398.24|21318.24|21395.25|21315.25|10
1736784420000|2025-01-13 16:07:00|21397.18|21317.18|21400.75|21320.75|21401.98|21321.98|21397.18|21317.18|10
1736784430000|2025-01-13 16:07:10|21399.74|21319.74|21404.77|21324.77|21405.05|21325.05|21399.04|21319.04|10
1736784440000|2025-01-13 16:07:20|21405.19|21325.19|21408.05|21328.05|21408.64|21328.64|21405.19|21325.19|10
1736784450000|2025-01-13 16:07:30|21408.42|21328.42|21414.93|21334.93|21414.93|21334.93|21408.04|21328.04|10
1736784460000|2025-01-13 16:07:40|21416.01|21336.01|21421.56|21341.56|21422.34|21342.34|21416.01|21336.01|10
1736784470000|2025-01-13 16:07:50|21421.33|21341.33|21422.62|21342.62|21422.62|21342.62|21419.55|21339.55|10
1736784480000|2025-01-13 16:08:00|21423.58|21343.58|21424.89|21344.89|21424.89|21344.89|21423.32|21343.32|9
1736784490000|2025-01-13 16:08:10|21424.43|21344.43|21430.87|21350.87|21430.87|21350.87|21424.29|21344.29|10
1736784500000|2025-01-13 16:08:20|21431.48|21351.48|21433.9|21353.9|21434.31|21354.31|21431.47|21351.47|10
1736784510000|2025-01-13 16:08:30|21433.73|21353.73|21427.05|21347.05|21433.73|21353.73|21427.05|21347.05|10
1736784520000|2025-01-13 16:08:40|21426.02|21346.02|21423.31|21343.31|21426.02|21346.02|21422.89|21342.89|10
1736784530000|2025-01-13 16:08:50|21423.92|21343.92|21423.67|21343.67|21424.53|21344.53|21422.97|21342.97|10
1736784540000|2025-01-13 16:09:00|21423.7|21343.7|21418.96|21338.96|21423.7|21343.7|21418.91|21338.91|10
1736784550000|2025-01-13 16:09:10|21419.24|21339.24|21421.68|21341.68|21421.68|21341.68|21417.66|21337.66|10
1736784560000|2025-01-13 16:09:20|21420.66|21340.66|21414.94|21334.94|21420.66|21340.66|21414.94|21334.94|10
1736784570000|2025-01-13 16:09:30|21414.32|21334.32|21404.85|21324.85|21414.5|21334.5|21404.85|21324.85|10
1736784580000|2025-01-13 16:09:40|21405.17|21325.17|21395.51|21315.51|21405.17|21325.17|21395.51|21315.51|10
1736784590000|2025-01-13 16:09:50|21395.5|21315.5|21386.52|21306.52|21395.5|21315.5|21386.52|21306.52|10
1736784600000|2025-01-13 16:10:00|21386.08|21306.08|21380.12|21300.12|21386.44|21306.44|21380.12|21300.12|10
1736784610000|2025-01-13 16:10:10|21380.42|21300.42|21383.17|21303.17|21384.43|21304.43|21380.42|21300.42|10
1736784620000|2025-01-13 16:10:20|21383.36|21303.36|21385.48|21305.48|21385.48|21305.48|21383.34|21303.34|10
1736784630000|2025-01-13 16:10:30|21386.18|21306.18|21387.59|21307.59|21390.55|21310.55|21386.18|21306.18|10
1736784640000|2025-01-13 16:10:40|21385.65|21305.65|21378.22|21298.22|21386.63|21306.63|21378.22|21298.22|10
1736784650000|2025-01-13 16:10:50|21377.59|21297.59|21366.93|21286.93|21377.59|21297.59|21366.93|21286.93|10
1736784660000|2025-01-13 16:11:00|21367.11|21287.11|21360.34|21280.34|21367.57|21287.57|21360.01|21280.01|9
1736784670000|2025-01-13 16:11:10|21356.12|21276.12|21354.93|21274.93|21360.12|21280.12|21354.93|21274.93|10
1736784680000|2025-01-13 16:11:20|21352.56|21272.56|21346.58|21266.58|21352.56|21272.56|21346.14|21266.14|10
1736784690000|2025-01-13 16:11:30|21346.06|21266.06|21341.09|21261.09|21346.06|21266.06|21341|21261|10
1736784700000|2025-01-13 16:11:40|21340.87|21260.87|21336.75|21256.75|21341.51|21261.51|21336.75|21256.75|10
1736784710000|2025-01-13 16:11:50|21335.24|21255.24|21333.27|21253.27|21335.48|21255.48|21332.35|21252.35|10
1736784720000|2025-01-13 16:12:00|21334.07|21254.07|21343.05|21263.05|21343.55|21263.55|21334.07|21254.07|10
1736784730000|2025-01-13 16:12:10|21343.38|21263.38|21331.05|21251.05|21343.38|21263.38|21331.05|21251.05|9
1736784740000|2025-01-13 16:12:20|21328.07|21248.07|21328.73|21248.73|21328.73|21248.73|21324.46|21244.46|10
1736784750000|2025-01-13 16:12:30|21329.53|21249.53|21325.45|21245.45|21329.65|21249.65|21325.45|21245.45|10
1736784760000|2025-01-13 16:12:40|21322.86|21242.86|21317.95|21237.95|21322.86|21242.86|21317.95|21237.95|10
1736784770000|2025-01-13 16:12:50|21317.9|21237.9|21319.75|21239.75|21322.13|21242.13|21317.9|21237.9|10
1736784780000|2025-01-13 16:13:00|21320.67|21240.67|21309.84|21229.84|21320.67|21240.67|21309.84|21229.84|10
1736784790000|2025-01-13 16:13:10|21310.29|21230.29|21305.89|21225.89|21310.29|21230.29|21305.89|21225.89|10
1736784800000|2025-01-13 16:13:20|21305.58|21225.58|21302.26|21222.26|21305.58|21225.58|21302.2|21222.2|10
1736784810000|2025-01-13 16:13:30|21302.07|21222.07|21299.27|21219.27|21302.89|21222.89|21299.27|21219.27|10
1736784820000|2025-01-13 16:13:40|21299.4|21219.4|21296.12|21216.12|21302.28|21222.28|21296.12|21216.12|10
1736784830000|2025-01-13 16:13:50|21295.58|21215.58|21288.81|21208.81|21295.78|21215.78|21288.81|21208.81|10
1736784840000|2025-01-13 16:14:00|21288.15|21208.15|21283.59|21203.59|21288.87|21208.87|21283.59|21203.59|10
1736784850000|2025-01-13 16:14:10|21283.88|21203.88|21292.76|21212.76|21293.42|21213.42|21283.88|21203.88|10
1736784860000|2025-01-13 16:14:20|21291.53|21211.53|21293.76|21213.76|21293.76|21213.76|21290.43|21210.43|10
1736784870000|2025-01-13 16:14:30|21293.81|21213.81|21298.27|21218.27|21298.27|21218.27|21293.81|21213.81|10
1736784880000|2025-01-13 16:14:40|21299.19|21219.19|21305.45|21225.45|21305.45|21225.45|21299.19|21219.19|10
1736784890000|2025-01-13 16:14:50|21308.18|21228.18|21323.39|21243.39|21323.39|21243.39|21308.18|21228.18|10
1736784900000|2025-01-13 16:15:00|21323.66|21243.66|21323.2|21243.2|21323.66|21243.66|21321.26|21241.26|10
1736784910000|2025-01-13 16:15:10|21323.5|21243.5|21341.58|21261.58|21341.77|21261.77|21323.38|21243.38|10
1736784920000|2025-01-13 16:15:20|21341.93|21261.93|21338|21258|21342.57|21262.57|21338|21258|10
1736784930000|2025-01-13 16:15:30|21337.05|21257.05|21328.71|21248.71|21337.05|21257.05|21328.63|21248.63|10
1736784940000|2025-01-13 16:15:40|21328.76|21248.76|21328.66|21248.66|21328.76|21248.76|21326.91|21246.91|10
1736784950000|2025-01-13 16:15:50|21328.57|21248.57|21336.13|21256.13|21336.13|21256.13|21328.26|21248.26|10
1736784960000|2025-01-13 16:16:00|21337.47|21257.47|21342.19|21262.19|21342.19|21262.19|21335.1|21255.1|10
1736784970000|2025-01-13 16:16:10|21342.52|21262.52|21345.89|21265.89|21345.89|21265.89|21341.32|21261.32|10
1736784980000|2025-01-13 16:16:20|21346.48|21266.48|21337.52|21257.52|21346.48|21266.48|21337.36|21257.36|10
1736784990000|2025-01-13 16:16:30|21337.08|21257.08|21336.97|21256.97|21337.08|21257.08|21332.39|21252.39|10
1736785000000|2025-01-13 16:16:40|21338.94|21258.94|21341.18|21261.18|21341.18|21261.18|21338.94|21258.94|10
1736785010000|2025-01-13 16:16:50|21341.32|21261.32|21338.46|21258.46|21345.1|21265.1|21338.46|21258.46|10
1736785020000|2025-01-13 16:17:00|21338.02|21258.02|21330.29|21250.29|21338.02|21258.02|21330.29|21250.29|10
1736785030000|2025-01-13 16:17:10|21329.83|21249.83|21334.92|21254.92|21334.92|21254.92|21329.83|21249.83|10
1736785040000|2025-01-13 16:17:20|21333.91|21253.91|21336.71|21256.71|21336.92|21256.92|21333.91|21253.91|10
1736785050000|2025-01-13 16:17:30|21335.41|21255.41|21327.85|21247.85|21335.41|21255.41|21327.85|21247.85|10
1736785060000|2025-01-13 16:17:40|21325.27|21245.27|21304.84|21224.84|21325.27|21245.27|21304.84|21224.84|10
1736785070000|2025-01-13 16:17:50|21305.1|21225.1|21306.05|21226.05|21306.05|21226.05|21303.27|21223.27|10
1736785080000|2025-01-13 16:18:00|21307.04|21227.04|21314.81|21234.81|21314.81|21234.81|21307.04|21227.04|10
1736785090000|2025-01-13 16:18:10|21314.2|21234.2|21309.49|21229.49|21314.2|21234.2|21309.24|21229.24|10
1736785100000|2025-01-13 16:18:20|21310.16|21230.16|21303.61|21223.61|21310.16|21230.16|21303.61|21223.61|10
1736785110000|2025-01-13 16:18:30|21303.19|21223.19|21301.77|21221.77|21303.19|21223.19|21301.52|21221.52|10
1736785120000|2025-01-13 16:18:40|21302.85|21222.85|21301.52|21221.52|21306.4|21226.4|21301.52|21221.52|10
1736785130000|2025-01-13 16:18:50|21300.77|21220.77|21295.96|21215.96|21300.77|21220.77|21295.96|21215.96|10
1736785140000|2025-01-13 16:19:00|21296.84|21216.84|21297.73|21217.73|21297.73|21217.73|21292.69|21212.69|10
1736785150000|2025-01-13 16:19:10|21298.39|21218.39|21294.64|21214.64|21298.93|21218.93|21294.3|21214.3|10
1736785160000|2025-01-13 16:19:20|21292.69|21212.69|21293.35|21213.35|21293.35|21213.35|21291.69|21211.69|10
1736785170000|2025-01-13 16:19:30|21293.82|21213.82|21290.97|21210.97|21294.53|21214.53|21290.74|21210.74|9
1736785180000|2025-01-13 16:19:40|21291.8|21211.8|21287.86|21207.86|21292.2|21212.2|21287.86|21207.86|10
1736785190000|2025-01-13 16:19:50|21288.2|21208.2|21290.79|21210.79|21290.79|21210.79|21287.85|21207.85|10
1736785200000|2025-01-13 16:20:00|21291.5|21211.5|21294.71|21214.71|21295.64|21215.64|21291.5|21211.5|10
1736785210000|2025-01-13 16:20:10|21295.78|21215.78|21292.71|21212.71|21295.91|21215.91|21292.71|21212.71|9
1736785220000|2025-01-13 16:20:20|21293.42|21213.42|21301.54|21221.54|21301.54|21221.54|21293.42|21213.42|10
1736785230000|2025-01-13 16:20:30|21303.43|21223.43|21311.86|21231.86|21312.14|21232.14|21303.43|21223.43|10
1736785240000|2025-01-13 16:20:40|21312.24|21232.24|21308.28|21228.28|21313.78|21233.78|21307.07|21227.07|10
1736785250000|2025-01-13 16:20:50|21309.55|21229.55|21312.09|21232.09|21312.09|21232.09|21309.26|21229.26|10
1736785260000|2025-01-13 16:21:00|21312.15|21232.15|21308.19|21228.19|21313.18|21233.18|21308.19|21228.19|10
1736785270000|2025-01-13 16:21:10|21306.76|21226.76|21299.9|21219.9|21308.28|21228.28|21299.9|21219.9|10
1736785280000|2025-01-13 16:21:20|21299.05|21219.05|21297.57|21217.57|21299.32|21219.32|21296.6|21216.6|10
1736785290000|2025-01-13 16:21:30|21297.77|21217.77|21295.22|21215.22|21297.99|21217.99|21295.22|21215.22|10
1736785300000|2025-01-13 16:21:40|21293.1|21213.1|21281.66|21201.66|21293.1|21213.1|21281.66|21201.66|10
1736785310000|2025-01-13 16:21:50|21282.15|21202.15|21281.64|21201.64|21282.89|21202.89|21279.67|21199.67|10
1736785320000|2025-01-13 16:22:00|21281.47|21201.47|21273.65|21193.65|21281.47|21201.47|21273.65|21193.65|10
1736785330000|2025-01-13 16:22:10|21273.01|21193.01|21275.26|21195.26|21275.26|21195.26|21272.99|21192.99|10
1736785340000|2025-01-13 16:22:20|21275.95|21195.95|21278.51|21198.51|21278.51|21198.51|21275.95|21195.95|10
1736785350000|2025-01-13 16:22:30|21277.98|21197.98|21274.89|21194.89|21279.06|21199.06|21274.5|21194.5|10
1736785360000|2025-01-13 16:22:40|21274.87|21194.87|21271.95|21191.95|21275.23|21195.23|21271.95|21191.95|10
1736785370000|2025-01-13 16:22:50|21269.24|21189.24|21257.54|21177.54|21269.24|21189.24|21257.19|21177.19|10
1736785380000|2025-01-13 16:23:00|21258.18|21178.18|21256.31|21176.31|21258.18|21178.18|21251.95|21171.95|10
1736785390000|2025-01-13 16:23:10|21254.6|21174.6|21253.64|21173.64|21257.46|21177.46|21253.64|21173.64|10
1736785400000|2025-01-13 16:23:20|21247.36|21167.36|21246.76|21166.76|21249.03|21169.03|21246.76|21166.76|10
1736785410000|2025-01-13 16:23:30|21246.32|21166.32|21247.47|21167.47|21248.05|21168.05|21246.25|21166.25|10
1736785420000|2025-01-13 16:23:40|21246.61|21166.61|21246.87|21166.87|21247.83|21167.83|21246.09|21166.09|10
1736785430000|2025-01-13 16:23:50|21245.85|21165.85|21249.77|21169.77|21250.19|21170.19|21245.52|21165.52|10
1736785440000|2025-01-13 16:24:00|21249.87|21169.87|21250.93|21170.93|21250.93|21170.93|21248.34|21168.34|10
1736785450000|2025-01-13 16:24:10|21251.59|21171.59|21256.08|21176.08|21257.95|21177.95|21251.59|21171.59|10
1736785460000|2025-01-13 16:24:20|21255.39|21175.39|21258.89|21178.89|21258.89|21178.89|21255.39|21175.39|10
1736785470000|2025-01-13 16:24:30|21258.81|21178.81|21255.44|21175.44|21258.81|21178.81|21252.09|21172.09|9
1736785480000|2025-01-13 16:24:40|21255.21|21175.21|21247.87|21167.87|21255.21|21175.21|21247.87|21167.87|10
1736785490000|2025-01-13 16:24:50|21248.3|21168.3|21248.38|21168.38|21250.29|21170.29|21248.3|21168.3|10
1736785500000|2025-01-13 16:25:00|21249.24|21169.24|21255.29|21175.29|21255.29|21175.29|21249.24|21169.24|10
1736785510000|2025-01-13 16:25:10|21255.67|21175.67|21261.37|21181.37|21262.88|21182.88|21255.67|21175.67|10
1736785520000|2025-01-13 16:25:20|21262.76|21182.76|21268.44|21188.44|21268.5|21188.5|21262.76|21182.76|9
1736785530000|2025-01-13 16:25:30|21268.18|21188.18|21271.97|21191.97|21272.4|21192.4|21268.18|21188.18|10
1736785540000|2025-01-13 16:25:40|21273.27|21193.27|21281|21201|21281|21201|21273.27|21193.27|10
1736785550000|2025-01-13 16:25:50|21282.68|21202.68|21291.1|21211.1|21291.17|21211.17|21282.68|21202.68|10
1736785560000|2025-01-13 16:26:00|21290.99|21210.99|21292.61|21212.61|21293.55|21213.55|21290.99|21210.99|10
1736785570000|2025-01-13 16:26:10|21291.22|21211.22|21297.14|21217.14|21297.34|21217.34|21290.3|21210.3|10
1736785580000|2025-01-13 16:26:20|21297.52|21217.52|21297.99|21217.99|21298.12|21218.12|21297.46|21217.46|10
1736785590000|2025-01-13 16:26:30|21297.39|21217.39|21292.26|21212.26|21297.39|21217.39|21292.26|21212.26|10
1736785600000|2025-01-13 16:26:40|21289.94|21209.94|21284.17|21204.17|21289.94|21209.94|21284.17|21204.17|9
1736785610000|2025-01-13 16:26:50|21283.3|21203.3|21280.96|21200.96|21283.3|21203.3|21280.96|21200.96|10
1736785620000|2025-01-13 16:27:00|21280.89|21200.89|21283.72|21203.72|21284.54|21204.54|21280.86|21200.86|10
1736785630000|2025-01-13 16:27:10|21283.76|21203.76|21283.98|21203.98|21284.86|21204.86|21283.67|21203.67|10
1736785640000|2025-01-13 16:27:20|21283.39|21203.39|21280.06|21200.06|21283.39|21203.39|21278.61|21198.61|10
1736785650000|2025-01-13 16:27:30|21279.98|21199.98|21280.12|21200.12|21280.12|21200.12|21277.84|21197.84|10
1736785660000|2025-01-13 16:27:40|21280.69|21200.69|21280.04|21200.04|21282.13|21202.13|21280.04|21200.04|10
1736785670000|2025-01-13 16:27:50|21278.99|21198.99|21275.8|21195.8|21281.05|21201.05|21275.8|21195.8|10
1736785680000|2025-01-13 16:28:00|21276.46|21196.46|21275.36|21195.36|21276.46|21196.46|21274.53|21194.53|10
1736785690000|2025-01-13 16:28:10|21275.5|21195.5|21274.1|21194.1|21276.6|21196.6|21274.1|21194.1|10
1736785700000|2025-01-13 16:28:20|21274.15|21194.15|21278.14|21198.14|21278.14|21198.14|21273.54|21193.54|10
1736785710000|2025-01-13 16:28:30|21277.93|21197.93|21277.9|21197.9|21279.37|21199.37|21275.91|21195.91|10
1736785720000|2025-01-13 16:28:40|21276.69|21196.69|21271.99|21191.99|21276.69|21196.69|21271.99|21191.99|10
1736785730000|2025-01-13 16:28:50|21272.63|21192.63|21269.4|21189.4|21273.18|21193.18|21269.08|21189.08|10
1736785740000|2025-01-13 16:29:00|21268.76|21188.76|21266.27|21186.27|21268.76|21188.76|21263.17|21183.17|10
1736785750000|2025-01-13 16:29:10|21267.3|21187.3|21260.06|21180.06|21267.3|21187.3|21259.51|21179.51|10
1736785760000|2025-01-13 16:29:20|21260.39|21180.39|21260.51|21180.51|21260.79|21180.79|21259.79|21179.79|10
1736785770000|2025-01-13 16:29:30|21261.31|21181.31|21267.9|21187.9|21267.9|21187.9|21261.31|21181.31|10
1736785780000|2025-01-13 16:29:40|21268.75|21188.75|21268.11|21188.11|21270.09|21190.09|21267.98|21187.98|10
1736785790000|2025-01-13 16:29:50|21267.49|21187.49|21262.92|21182.92|21267.49|21187.49|21262.92|21182.92|10
1736785800000|2025-01-13 16:30:00|21262.17|21182.17|21257.82|21177.82|21262.17|21182.17|21256.37|21176.37|10
1736785810000|2025-01-13 16:30:10|21257.56|21177.56|21248.34|21168.34|21257.58|21177.58|21246.83|21166.83|10
1736785820000|2025-01-13 16:30:20|21246.24|21166.24|21243.04|21163.04|21247.9|21167.9|21243.04|21163.04|10
1736785830000|2025-01-13 16:30:30|21243.31|21163.31|21253.42|21173.42|21253.64|21173.64|21243.31|21163.31|10
1736785840000|2025-01-13 16:30:40|21254.12|21174.12|21259.68|21179.68|21259.68|21179.68|21254.12|21174.12|9
1736785850000|2025-01-13 16:30:50|21261.59|21181.59|21262.35|21182.35|21263.01|21183.01|21260.14|21180.14|10
1736785860000|2025-01-13 16:31:00|21262.19|21182.19|21258.78|21178.78|21262.19|21182.19|21257.78|21177.78|10
1736785870000|2025-01-13 16:31:10|21259.25|21179.25|21263.26|21183.26|21263.26|21183.26|21259.25|21179.25|10
1736785880000|2025-01-13 16:31:20|21263.96|21183.96|21274.99|21194.99|21275.31|21195.31|21263.96|21183.96|10
1736785890000|2025-01-13 16:31:30|21274.63|21194.63|21274.17|21194.17|21275.85|21195.85|21274.02|21194.02|10
1736785900000|2025-01-13 16:31:40|21274.16|21194.16|21275.65|21195.65|21275.65|21195.65|21273.23|21193.23|10
1736785910000|2025-01-13 16:31:50|21276.01|21196.01|21277.26|21197.26|21277.56|21197.56|21276.01|21196.01|10
1736785920000|2025-01-13 16:32:00|21277.91|21197.91|21280.34|21200.34|21280.34|21200.34|21277.79|21197.79|10
1736785930000|2025-01-13 16:32:10|21280.66|21200.66|21282.99|21202.99|21282.99|21202.99|21280.66|21200.66|10
1736785940000|2025-01-13 16:32:20|21282.91|21202.91|21284.98|21204.98|21285.31|21205.31|21282.91|21202.91|9
1736785950000|2025-01-13 16:32:30|21284.57|21204.57|21282.05|21202.05|21285.24|21205.24|21282.05|21202.05|10
1736785960000|2025-01-13 16:32:40|21281.36|21201.36|21275.36|21195.36|21281.36|21201.36|21275.35|21195.35|10
1736785970000|2025-01-13 16:32:50|21274.94|21194.94|21272.14|21192.14|21274.94|21194.94|21272.1|21192.1|10
1736785980000|2025-01-13 16:33:00|21272.26|21192.26|21281.73|21201.73|21281.73|21201.73|21272.26|21192.26|10
1736785990000|2025-01-13 16:33:10|21282.59|21202.59|21285.09|21205.09|21285.4|21205.4|21282.59|21202.59|10
1736786000000|2025-01-13 16:33:20|21284.41|21204.41|21281.29|21201.29|21284.67|21204.67|21280.98|21200.98|10
1736786010000|2025-01-13 16:33:30|21280.68|21200.68|21281.23|21201.23|21281.73|21201.73|21280.21|21200.21|10
1736786020000|2025-01-13 16:33:40|21280.75|21200.75|21282|21202|21282|21202|21280.46|21200.46|10
1736786030000|2025-01-13 16:33:50|21280.35|21200.35|21277.73|21197.73|21280.85|21200.85|21277.73|21197.73|10
1736786040000|2025-01-13 16:34:00|21276.59|21196.59|21276.37|21196.37|21276.98|21196.98|21275.05|21195.05|10
1736786050000|2025-01-13 16:34:10|21276.2|21196.2|21275.87|21195.87|21277.16|21197.16|21275.13|21195.13|9
1736786060000|2025-01-13 16:34:20|21276.14|21196.14|21279.01|21199.01|21279.01|21199.01|21276.14|21196.14|10
1736786070000|2025-01-13 16:34:30|21280.07|21200.07|21285.09|21205.09|21285.09|21205.09|21280.07|21200.07|10
1736786080000|2025-01-13 16:34:40|21283.46|21203.46|21285|21205|21285|21205|21281.54|21201.54|10
1736786090000|2025-01-13 16:34:50|21284.41|21204.41|21281.9|21201.9|21284.72|21204.72|21281.9|21201.9|10
1736786100000|2025-01-13 16:35:00|21280.76|21200.76|21277.17|21197.17|21280.76|21200.76|21277.17|21197.17|10
1736786110000|2025-01-13 16:35:10|21276.3|21196.3|21275.18|21195.18|21276.3|21196.3|21271.28|21191.28|10
1736786120000|2025-01-13 16:35:20|21276.06|21196.06|21279.92|21199.92|21280.12|21200.12|21276.06|21196.06|10
1736786130000|2025-01-13 16:35:30|21279.76|21199.76|21289.69|21209.69|21289.69|21209.69|21279.76|21199.76|10
1736786140000|2025-01-13 16:35:40|21292.36|21212.36|21296.56|21216.56|21296.56|21216.56|21290.95|21210.95|10
1736786150000|2025-01-13 16:35:50|21297.58|21217.58|21299.7|21219.7|21299.7|21219.7|21296.01|21216.01|10
1736786160000|2025-01-13 16:36:00|21299.8|21219.8|21305.21|21225.21|21305.54|21225.54|21299.6|21219.6|10
1736786170000|2025-01-13 16:36:10|21305.26|21225.26|21307.62|21227.62|21310.46|21230.46|21305.26|21225.26|10
1736786180000|2025-01-13 16:36:20|21306.86|21226.86|21305.99|21225.99|21307.79|21227.79|21305.6|21225.6|10
1736786190000|2025-01-13 16:36:30|21305.36|21225.36|21308.97|21228.97|21309.24|21229.24|21305.36|21225.36|10
1736786200000|2025-01-13 16:36:40|21309.94|21229.94|21310.06|21230.06|21310.06|21230.06|21309.05|21229.05|10
1736786210000|2025-01-13 16:36:50|21311.08|21231.08|21308.88|21228.88|21311.08|21231.08|21308.88|21228.88|10
1736786220000|2025-01-13 16:37:00|21308.41|21228.41|21307.84|21227.84|21308.41|21228.41|21307.21|21227.21|10
1736786230000|2025-01-13 16:37:10|21307.55|21227.55|21305.17|21225.17|21307.55|21227.55|21304.51|21224.51|10
1736786240000|2025-01-13 16:37:20|21305.26|21225.26|21305.92|21225.92|21305.92|21225.92|21303.85|21223.85|10
1736786250000|2025-01-13 16:37:30|21305.52|21225.52|21307.66|21227.66|21309.22|21229.22|21305.42|21225.42|10
1736786260000|2025-01-13 16:37:40|21308.26|21228.26|21308.29|21228.29|21308.77|21228.77|21307.37|21227.37|10
1736786270000|2025-01-13 16:37:50|21307.9|21227.9|21306.73|21226.73|21307.9|21227.9|21306.73|21226.73|10
1736786280000|2025-01-13 16:38:00|21307.48|21227.48|21305.21|21225.21|21308.11|21228.11|21305.12|21225.12|10
1736786290000|2025-01-13 16:38:10|21305.43|21225.43|21304.57|21224.57|21307.19|21227.19|21304.57|21224.57|10
1736786300000|2025-01-13 16:38:20|21304.47|21224.47|21303.55|21223.55|21304.95|21224.95|21303.13|21223.13|10
1736786310000|2025-01-13 16:38:30|21303.57|21223.57|21304.2|21224.2|21304.2|21224.2|21302.94|21222.94|9
1736786320000|2025-01-13 16:38:40|21304.21|21224.21|21301.77|21221.77|21304.67|21224.67|21301.77|21221.77|10
1736786330000|2025-01-13 16:38:50|21301.94|21221.94|21297.93|21217.93|21302.05|21222.05|21297.93|21217.93|10
1736786340000|2025-01-13 16:39:00|21298.43|21218.43|21295.82|21215.82|21298.43|21218.43|21295.47|21215.47|10
1736786350000|2025-01-13 16:39:10|21295.72|21215.72|21293.67|21213.67|21295.72|21215.72|21293.67|21213.67|10
1736786360000|2025-01-13 16:39:20|21293.05|21213.05|21293.21|21213.21|21293.21|21213.21|21292.78|21212.78|10
1736786370000|2025-01-13 16:39:30|21292.69|21212.69|21291.44|21211.44|21294.01|21214.01|21291.44|21211.44|10
1736786380000|2025-01-13 16:39:40|21290.98|21210.98|21291.59|21211.59|21292.43|21212.43|21290.98|21210.98|10
1736786390000|2025-01-13 16:39:50|21291.21|21211.21|21288.78|21208.78|21291.21|21211.21|21287.97|21207.97|9
1736786400000|2025-01-13 16:40:00|21288.67|21208.67|21288.99|21208.99|21288.99|21208.99|21287.15|21207.15|10
1736786410000|2025-01-13 16:40:10|21288.7|21208.7|21289.99|21209.99|21290.18|21210.18|21287.94|21207.94|10
1736786420000|2025-01-13 16:40:20|21290.63|21210.63|21298.54|21218.54|21298.54|21218.54|21290.63|21210.63|10
1736786430000|2025-01-13 16:40:30|21300.63|21220.63|21304.59|21224.59|21305.18|21225.18|21300.63|21220.63|10
1736786440000|2025-01-13 16:40:40|21304|21224|21300.27|21220.27|21304.34|21224.34|21300.27|21220.27|10
1736786450000|2025-01-13 16:40:50|21299.36|21219.36|21296.99|21216.99|21299.36|21219.36|21296.7|21216.7|10
1736786460000|2025-01-13 16:41:00|21296.21|21216.21|21296.79|21216.79|21297.1|21217.1|21295.53|21215.53|10
1736786470000|2025-01-13 16:41:10|21295.37|21215.37|21296.22|21216.22|21296.22|21216.22|21293.97|21213.97|10
1736786480000|2025-01-13 16:41:20|21297.02|21217.02|21301.08|21221.08|21301.08|21221.08|21296.81|21216.81|10
1736786490000|2025-01-13 16:41:30|21300.82|21220.82|21303.54|21223.54|21303.69|21223.69|21300.82|21220.82|10
1736786500000|2025-01-13 16:41:40|21303.59|21223.59|21307.31|21227.31|21307.61|21227.61|21303.28|21223.28|10
1736786510000|2025-01-13 16:41:50|21306.52|21226.52|21305.94|21225.94|21307.32|21227.32|21305.94|21225.94|10
1736786520000|2025-01-13 16:42:00|21305.37|21225.37|21304.5|21224.5|21306.94|21226.94|21304.5|21224.5|10
1736786530000|2025-01-13 16:42:10|21305.19|21225.19|21304.55|21224.55|21305.19|21225.19|21303.39|21223.39|10
1736786540000|2025-01-13 16:42:20|21304.09|21224.09|21305.65|21225.65|21305.65|21225.65|21303.47|21223.47|10
1736786550000|2025-01-13 16:42:30|21305.34|21225.34|21303.87|21223.87|21305.56|21225.56|21303.06|21223.06|9
1736786560000|2025-01-13 16:42:40|21303|21223|21301.09|21221.09|21303|21223|21301.09|21221.09|10
1736786570000|2025-01-13 16:42:50|21301.01|21221.01|21293.17|21213.17|21301.01|21221.01|21293.17|21213.17|10
1736786580000|2025-01-13 16:43:00|21291.57|21211.57|21290.7|21210.7|21291.74|21211.74|21290.11|21210.11|10
1736786590000|2025-01-13 16:43:10|21290.38|21210.38|21295.02|21215.02|21295.18|21215.18|21290.38|21210.38|10
1736786600000|2025-01-13 16:43:20|21295.19|21215.19|21297.32|21217.32|21297.38|21217.38|21295.19|21215.19|10
1736786610000|2025-01-13 16:43:30|21297.95|21217.95|21295.65|21215.65|21298.83|21218.83|21295.3|21215.3|10
1736786620000|2025-01-13 16:43:40|21295.43|21215.43|21295.94|21215.94|21296.92|21216.92|21295.41|21215.41|10
1736786630000|2025-01-13 16:43:50|21296.48|21216.48|21297.86|21217.86|21298.54|21218.54|21296.48|21216.48|10
1736786640000|2025-01-13 16:44:00|21297.89|21217.89|21296.46|21216.46|21297.89|21217.89|21295.78|21215.78|10
1736786650000|2025-01-13 16:44:10|21296.33|21216.33|21299.13|21219.13|21299.13|21219.13|21296.33|21216.33|10
1736786660000|2025-01-13 16:44:20|21299.21|21219.21|21305.2|21225.2|21305.2|21225.2|21299.21|21219.21|10
1736786670000|2025-01-13 16:44:30|21305.12|21225.12|21310.46|21230.46|21311.08|21231.08|21305.12|21225.12|10
1736786680000|2025-01-13 16:44:40|21312.28|21232.28|21317.12|21237.12|21317.12|21237.12|21312.28|21232.28|10
1736786690000|2025-01-13 16:44:50|21316.94|21236.94|21316.42|21236.42|21318.23|21238.23|21315.98|21235.98|10
1736786700000|2025-01-13 16:45:00|21316.64|21236.64|21314.64|21234.64|21317.28|21237.28|21314.64|21234.64|10
1736786710000|2025-01-13 16:45:10|21314.83|21234.83|21314.93|21234.93|21314.93|21234.93|21313.16|21233.16|10
1736786720000|2025-01-13 16:45:20|21315.47|21235.47|21322.16|21242.16|21322.16|21242.16|21315.42|21235.42|10
1736786730000|2025-01-13 16:45:30|21322.45|21242.45|21324.77|21244.77|21324.77|21244.77|21322.45|21242.45|10
1736786740000|2025-01-13 16:45:40|21324.92|21244.92|21324.57|21244.57|21326.32|21246.32|21323.35|21243.35|10
1736786750000|2025-01-13 16:45:50|21326.29|21246.29|21332.24|21252.24|21332.24|21252.24|21326.29|21246.29|9
1736786760000|2025-01-13 16:46:00|21332.31|21252.31|21339.97|21259.97|21339.97|21259.97|21332.31|21252.31|10
1736786770000|2025-01-13 16:46:10|21338.73|21258.73|21337.35|21257.35|21340.04|21260.04|21337.35|21257.35|10
1736786780000|2025-01-13 16:46:20|21337|21257|21335.34|21255.34|21337|21257|21333.73|21253.73|10
1736786790000|2025-01-13 16:46:30|21334.97|21254.97|21332.43|21252.43|21335.01|21255.01|21332.43|21252.43|10
1736786800000|2025-01-13 16:46:40|21330.96|21250.96|21325.3|21245.3|21330.96|21250.96|21325.3|21245.3|10
1736786810000|2025-01-13 16:46:50|21325.22|21245.22|21323.92|21243.92|21326.4|21246.4|21323.92|21243.92|10
1736786820000|2025-01-13 16:47:00|21324.54|21244.54|21325.31|21245.31|21326.33|21246.33|21324.54|21244.54|9
1736786830000|2025-01-13 16:47:10|21325.82|21245.82|21327.64|21247.64|21328.51|21248.51|21324.5|21244.5|10
1736786840000|2025-01-13 16:47:20|21328.72|21248.72|21330.56|21250.56|21330.69|21250.69|21328.3|21248.3|10
1736786850000|2025-01-13 16:47:30|21331.04|21251.04|21333.9|21253.9|21333.9|21253.9|21330.65|21250.65|10
1736786860000|2025-01-13 16:47:40|21333.67|21253.67|21331.98|21251.98|21334|21254|21331.23|21251.23|10
1736786870000|2025-01-13 16:47:50|21331.21|21251.21|21326.88|21246.88|21331.21|21251.21|21326.88|21246.88|10
1736786880000|2025-01-13 16:48:00|21324.75|21244.75|21319.95|21239.95|21325.06|21245.06|21319.91|21239.91|9
1736786890000|2025-01-13 16:48:10|21319.94|21239.94|21316.11|21236.11|21320.9|21240.9|21316.11|21236.11|10
1736786900000|2025-01-13 16:48:20|21319.93|21239.93|21319.95|21239.95|21322.74|21242.74|21319.93|21239.93|10
1736786910000|2025-01-13 16:48:30|21319.19|21239.19|21318.54|21238.54|21319.6|21239.6|21318.02|21238.02|10
1736786920000|2025-01-13 16:48:40|21318.37|21238.37|21316.2|21236.2|21318.37|21238.37|21316.2|21236.2|10
1736786930000|2025-01-13 16:48:50|21316.12|21236.12|21313.69|21233.69|21316.12|21236.12|21312.69|21232.69|10
1736786940000|2025-01-13 16:49:00|21313.98|21233.98|21312.11|21232.11|21313.98|21233.98|21311.45|21231.45|10
1736786950000|2025-01-13 16:49:10|21312.28|21232.28|21310.98|21230.98|21312.52|21232.52|21310.98|21230.98|10
1736786960000|2025-01-13 16:49:20|21310.85|21230.85|21306.18|21226.18|21310.85|21230.85|21305.5|21225.5|10
1736786970000|2025-01-13 16:49:30|21305.96|21225.96|21305.45|21225.45|21306.49|21226.49|21305.45|21225.45|10
1736786980000|2025-01-13 16:49:40|21304.79|21224.79|21303.34|21223.34|21306.2|21226.2|21303.34|21223.34|10
1736786990000|2025-01-13 16:49:50|21302.79|21222.79|21294.4|21214.4|21302.79|21222.79|21293.91|21213.91|10
1736787000000|2025-01-13 16:50:00|21294.64|21214.64|21294.52|21214.52|21295.65|21215.65|21294.32|21214.32|10
1736787010000|2025-01-13 16:50:10|21293.32|21213.32|21289.77|21209.77|21293.77|21213.77|21289.77|21209.77|9
1736787020000|2025-01-13 16:50:20|21289.8|21209.8|21291.86|21211.86|21294.01|21214.01|21289.8|21209.8|10
1736787030000|2025-01-13 16:50:30|21291.59|21211.59|21286.2|21206.2|21291.59|21211.59|21286.2|21206.2|10
1736787040000|2025-01-13 16:50:40|21286.05|21206.05|21275.19|21195.19|21286.05|21206.05|21275.19|21195.19|10
1736787050000|2025-01-13 16:50:50|21273.4|21193.4|21267.49|21187.49|21273.4|21193.4|21267.49|21187.49|10
1736787060000|2025-01-13 16:51:00|21265.7|21185.7|21264.64|21184.64|21265.71|21185.71|21263.27|21183.27|10
1736787070000|2025-01-13 16:51:10|21263.25|21183.25|21261.72|21181.72|21263.25|21183.25|21258.96|21178.96|10
1736787080000|2025-01-13 16:51:20|21262.31|21182.31|21262.05|21182.05|21264.72|21184.72|21262.05|21182.05|10
1736787090000|2025-01-13 16:51:30|21261.92|21181.92|21263.04|21183.04|21263.04|21183.04|21261.22|21181.22|10
1736787100000|2025-01-13 16:51:40|21261.41|21181.41|21255.43|21175.43|21261.41|21181.41|21255.43|21175.43|10
1736787110000|2025-01-13 16:51:50|21255.73|21175.73|21251.27|21171.27|21255.73|21175.73|21251.27|21171.27|10
1736787120000|2025-01-13 16:52:00|21251.74|21171.74|21250.84|21170.84|21251.95|21171.95|21250.56|21170.56|10
1736787130000|2025-01-13 16:52:10|21251.85|21171.85|21252.18|21172.18|21252.18|21172.18|21251.31|21171.31|10
1736787140000|2025-01-13 16:52:20|21251.24|21171.24|21248.95|21168.95|21251.36|21171.36|21248.95|21168.95|10
1736787150000|2025-01-13 16:52:30|21247.87|21167.87|21244.61|21164.61|21248.14|21168.14|21244.58|21164.58|9
1736787160000|2025-01-13 16:52:40|21243.23|21163.23|21242.92|21162.92|21243.23|21163.23|21242.36|21162.36|10
1736787170000|2025-01-13 16:52:50|21243.19|21163.19|21244.62|21164.62|21245.11|21165.11|21243.19|21163.19|10
1736787180000|2025-01-13 16:53:00|21244.4|21164.4|21243.08|21163.08|21245.38|21165.38|21243.08|21163.08|10
1736787190000|2025-01-13 16:53:10|21242.77|21162.77|21229.94|21149.94|21242.77|21162.77|21229.94|21149.94|10
1736787200000|2025-01-13 16:53:20|21229.43|21149.43|21227.68|21147.68|21229.43|21149.43|21227.16|21147.16|10
1736787210000|2025-01-13 16:53:30|21227.57|21147.57|21220.53|21140.53|21227.57|21147.57|21220.53|21140.53|10
1736787220000|2025-01-13 16:53:40|21218.21|21138.21|21213.58|21133.58|21218.21|21138.21|21213.58|21133.58|10
1736787230000|2025-01-13 16:53:50|21213.94|21133.94|21209|21129|21215.19|21135.19|21209|21129|10
1736787240000|2025-01-13 16:54:00|21208.76|21128.76|21207.22|21127.22|21209.2|21129.2|21207.22|21127.22|9
1736787250000|2025-01-13 16:54:10|21207.02|21127.02|21201.47|21121.47|21207.6|21127.6|21201.47|21121.47|10
1736787260000|2025-01-13 16:54:20|21201.81|21121.81|21200.17|21120.17|21201.81|21121.81|21200.17|21120.17|10
1736787270000|2025-01-13 16:54:30|21199.77|21119.77|21199.85|21119.85|21200.61|21120.61|21199.63|21119.63|9
1736787280000|2025-01-13 16:54:40|21199.92|21119.92|21197.94|21117.94|21200.23|21120.23|21197.94|21117.94|10
1736787290000|2025-01-13 16:54:50|21197.89|21117.89|21197.74|21117.74|21198.21|21118.21|21196.44|21116.44|10
1736787300000|2025-01-13 16:55:00|21197.29|21117.29|21198.84|21118.84|21198.84|21118.84|21196.96|21116.96|10
1736787310000|2025-01-13 16:55:10|21199.68|21119.68|21197.4|21117.4|21201.14|21121.14|21197.4|21117.4|10
1736787320000|2025-01-13 16:55:20|21197.55|21117.55|21192.43|21112.43|21197.56|21117.56|21192.43|21112.43|10
1736787330000|2025-01-13 16:55:30|21192.22|21112.22|21188.38|21108.38|21192.22|21112.22|21188.38|21108.38|10
1736787340000|2025-01-13 16:55:40|21187.04|21107.04|21183.03|21103.03|21187.04|21107.04|21182.92|21102.92|9
1736787350000|2025-01-13 16:55:50|21183.06|21103.06|21182.63|21102.63|21183.06|21103.06|21182.01|21102.01|10
1736787360000|2025-01-13 16:56:00|21182.36|21102.36|21183.86|21103.86|21183.86|21103.86|21180.93|21100.93|10
1736787370000|2025-01-13 16:56:10|21184.68|21104.68|21181.57|21101.57|21185.31|21105.31|21181.57|21101.57|10
1736787380000|2025-01-13 16:56:20|21181.09|21101.09|21178.22|21098.22|21181.09|21101.09|21177.94|21097.94|10
1736787390000|2025-01-13 16:56:30|21178.69|21098.69|21173.32|21093.32|21178.69|21098.69|21173.32|21093.32|10
1736787400000|2025-01-13 16:56:40|21172.82|21092.82|21171.89|21091.89|21173.19|21093.19|21171.89|21091.89|10
1736787410000|2025-01-13 16:56:50|21171.69|21091.69|21169.54|21089.54|21171.69|21091.69|21169.09|21089.09|10
1736787420000|2025-01-13 16:57:00|21168.9|21088.9|21168.4|21088.4|21170.82|21090.82|21168.4|21088.4|9
1736787430000|2025-01-13 16:57:10|21169.8|21089.8|21170.36|21090.36|21171.24|21091.24|21169.3|21089.3|10
1736787440000|2025-01-13 16:57:20|21169.41|21089.41|21168.05|21088.05|21169.41|21089.41|21167.82|21087.82|10
1736787450000|2025-01-13 16:57:30|21167.99|21087.99|21168.28|21088.28|21169.09|21089.09|21167.81|21087.81|10
1736787460000|2025-01-13 16:57:40|21168.47|21088.47|21170.7|21090.7|21170.7|21090.7|21168.29|21088.29|9
1736787470000|2025-01-13 16:57:50|21170.66|21090.66|21170.84|21090.84|21171.32|21091.32|21170.25|21090.25|10
1736787480000|2025-01-13 16:58:00|21171.48|21091.48|21170.45|21090.45|21172.22|21092.22|21170.45|21090.45|10
1736787490000|2025-01-13 16:58:10|21167.87|21087.87|21157.65|21077.65|21167.87|21087.87|21157.65|21077.65|10
1736787500000|2025-01-13 16:58:20|21156.92|21076.92|21150.2|21070.2|21157.22|21077.22|21150.2|21070.2|10
1736787510000|2025-01-13 16:58:30|21149.24|21069.24|21145.84|21065.84|21149.92|21069.92|21145.81|21065.81|10
1736787520000|2025-01-13 16:58:40|21146.77|21066.77|21140.18|21060.18|21146.77|21066.77|21140.18|21060.18|10
1736787530000|2025-01-13 16:58:50|21139.55|21059.55|21133.84|21053.84|21139.55|21059.55|21133.41|21053.41|10
1736787540000|2025-01-13 16:59:00|21133.77|21053.77|21133.32|21053.32|21133.98|21053.98|21132.77|21052.77|10
1736787550000|2025-01-13 16:59:10|21133.31|21053.31|21134.53|21054.53|21135.64|21055.64|21133.31|21053.31|10
1736787560000|2025-01-13 16:59:20|21133.08|21053.08|21132.8|21052.8|21133.89|21053.89|21132.8|21052.8|10
1736787570000|2025-01-13 16:59:30|21133.18|21053.18|21133.08|21053.08|21133.81|21053.81|21132.24|21052.24|9
1736787580000|2025-01-13 16:59:40|21131.83|21051.83|21130.67|21050.67|21133.12|21053.12|21129.22|21049.22|10
1736787590000|2025-01-13 16:59:50|21130.83|21050.83|21130.38|21050.38|21130.83|21050.83|21129.58|21049.58|10
1736787600000|2025-01-13 17:00:00|21130.7|21050.7|21131.01|21051.01|21134.47|21054.47|21130.7|21050.7|10
1736787610000|2025-01-13 17:00:10|21132.24|21052.24|21130.79|21050.79|21132.83|21052.83|21129.24|21049.24|10
1736787620000|2025-01-13 17:00:20|21129.53|21049.53|21123.59|21043.59|21129.53|21049.53|21123.59|21043.59|10
1736787630000|2025-01-13 17:00:30|21122.98|21042.98|21121.32|21041.32|21124.71|21044.71|21121.32|21041.32|10
1736787640000|2025-01-13 17:00:40|21121.05|21041.05|21110.01|21030.01|21121.05|21041.05|21110.01|21030.01|10
1736787650000|2025-01-13 17:00:50|21109.33|21029.33|21116.54|21036.54|21116.54|21036.54|21109.33|21029.33|10
1736787660000|2025-01-13 17:01:00|21117.74|21037.74|21133.63|21053.63|21133.63|21053.63|21117.74|21037.74|10
1736787670000|2025-01-13 17:01:10|21135.37|21055.37|21141.77|21061.77|21141.77|21061.77|21135.37|21055.37|10
1736787680000|2025-01-13 17:01:20|21141.32|21061.32|21148.63|21068.63|21148.63|21068.63|21141.32|21061.32|10
1736787690000|2025-01-13 17:01:30|21148.26|21068.26|21151.25|21071.25|21151.26|21071.26|21148.26|21068.26|10
1736787700000|2025-01-13 17:01:40|21150.04|21070.04|21149.83|21069.83|21150.2|21070.2|21148.42|21068.42|10
1736787710000|2025-01-13 17:01:50|21149.51|21069.51|21144.18|21064.18|21149.51|21069.51|21144.18|21064.18|10
1736787720000|2025-01-13 17:02:00|21143.9|21063.9|21136.09|21056.09|21143.9|21063.9|21135.4|21055.4|10
1736787730000|2025-01-13 17:02:10|21136.25|21056.25|21135.27|21055.27|21136.25|21056.25|21131.33|21051.33|10
1736787740000|2025-01-13 17:02:20|21135.86|21055.86|21140.44|21060.44|21140.44|21060.44|21135.86|21055.86|9
1736787750000|2025-01-13 17:02:30|21140.41|21060.41|21141.18|21061.18|21143.12|21063.12|21140.37|21060.37|10
1736787760000|2025-01-13 17:02:40|21142.81|21062.81|21146.15|21066.15|21146.15|21066.15|21142.81|21062.81|10
1736787770000|2025-01-13 17:02:50|21146.13|21066.13|21155.03|21075.03|21155.03|21075.03|21146.13|21066.13|10
1736787780000|2025-01-13 17:03:00|21155.02|21075.02|21162.29|21082.29|21162.65|21082.65|21155.02|21075.02|10
1736787790000|2025-01-13 17:03:10|21162.1|21082.1|21169.1|21089.1|21169.1|21089.1|21162.1|21082.1|10
1736787800000|2025-01-13 17:03:20|21168.51|21088.51|21165.98|21085.98|21168.74|21088.74|21165.19|21085.19|10
1736787810000|2025-01-13 17:03:30|21165.41|21085.41|21158.5|21078.5|21165.41|21085.41|21158.5|21078.5|10
1736787820000|2025-01-13 17:03:40|21159.35|21079.35|21165.64|21085.64|21165.64|21085.64|21159.35|21079.35|10
1736787830000|2025-01-13 17:03:50|21165.92|21085.92|21163.58|21083.58|21167.03|21087.03|21163.58|21083.58|10
1736787840000|2025-01-13 17:04:00|21164.25|21084.25|21159.99|21079.99|21164.25|21084.25|21159.4|21079.4|10
1736787850000|2025-01-13 17:04:10|21160.95|21080.95|21162.06|21082.06|21163.37|21083.37|21160.95|21080.95|10
1736787860000|2025-01-13 17:04:20|21163.12|21083.12|21158.8|21078.8|21163.16|21083.16|21158.8|21078.8|10
1736787870000|2025-01-13 17:04:30|21157.83|21077.83|21151.55|21071.55|21157.83|21077.83|21151.55|21071.55|10
1736787880000|2025-01-13 17:04:40|21149.87|21069.87|21149.95|21069.95|21150.68|21070.68|21149.63|21069.63|10
1736787890000|2025-01-13 17:04:50|21149.62|21069.62|21149.15|21069.15|21150.64|21070.64|21149.15|21069.15|10
1736787900000|2025-01-13 17:05:00|21148.38|21068.38|21139.34|21059.34|21148.38|21068.38|21139.34|21059.34|10
1736787910000|2025-01-13 17:05:10|21139.1|21059.1|21134.18|21054.18|21139.1|21059.1|21134.15|21054.15|10
1736787920000|2025-01-13 17:05:20|21134.49|21054.49|21134.26|21054.26|21134.49|21054.49|21131.79|21051.79|10
1736787930000|2025-01-13 17:05:30|21136.14|21056.14|21136.57|21056.57|21138.06|21058.06|21136.14|21056.14|10
1736787940000|2025-01-13 17:05:40|21135.19|21055.19|21142.56|21062.56|21142.82|21062.82|21133.98|21053.98|9
1736787950000|2025-01-13 17:05:50|21143.33|21063.33|21144.1|21064.1|21144.1|21064.1|21139.86|21059.86|10
1736787960000|2025-01-13 17:06:00|21145.16|21065.16|21150.7|21070.7|21150.7|21070.7|21144.09|21064.09|10
1736787970000|2025-01-13 17:06:10|21151.58|21071.58|21151.08|21071.08|21155.32|21075.32|21151.08|21071.08|10
1736787980000|2025-01-13 17:06:20|21149.76|21069.76|21139.43|21059.43|21149.76|21069.76|21139.43|21059.43|10
1736787990000|2025-01-13 17:06:30|21139.01|21059.01|21138.67|21058.67|21139.27|21059.27|21136.8|21056.8|9
1736788000000|2025-01-13 17:06:40|21137.31|21057.31|21135.77|21055.77|21138.41|21058.41|21135.77|21055.77|10
1736788010000|2025-01-13 17:06:50|21133.9|21053.9|21127.91|21047.91|21133.9|21053.9|21127.91|21047.91|9
1736788020000|2025-01-13 17:07:00|21128.77|21048.77|21118.08|21038.08|21128.77|21048.77|21118.08|21038.08|10
1736788030000|2025-01-13 17:07:10|21117.16|21037.16|21113.5|21033.5|21117.38|21037.38|21113.5|21033.5|10
1736788040000|2025-01-13 17:07:20|21114.77|21034.77|21116.56|21036.56|21116.56|21036.56|21114.39|21034.39|10
1736788050000|2025-01-13 17:07:30|21117.35|21037.35|21123.76|21043.76|21124.23|21044.23|21117.17|21037.17|9
1736788060000|2025-01-13 17:07:40|21124.28|21044.28|21122.56|21042.56|21124.72|21044.72|21121.96|21041.96|10
1736788070000|2025-01-13 17:07:50|21122.53|21042.53|21122.8|21042.8|21123.07|21043.07|21121.78|21041.78|10
1736788080000|2025-01-13 17:08:00|21123.49|21043.49|21128.98|21048.98|21128.98|21048.98|21123.49|21043.49|10
1736788090000|2025-01-13 17:08:10|21130.3|21050.3|21140.22|21060.22|21140.22|21060.22|21130.3|21050.3|10
1736788100000|2025-01-13 17:08:20|21143.5|21063.5|21159.25|21079.25|21159.25|21079.25|21143.5|21063.5|10
1736788110000|2025-01-13 17:08:30|21160.3|21080.3|21161.83|21081.83|21164.14|21084.14|21160.3|21080.3|10
1736788120000|2025-01-13 17:08:40|21161.08|21081.08|21159.72|21079.72|21161.08|21081.08|21159.72|21079.72|9
1736788130000|2025-01-13 17:08:50|21159.42|21079.42|21158.06|21078.06|21159.42|21079.42|21158.04|21078.04|10
1736788140000|2025-01-13 17:09:00|21158.5|21078.5|21159.23|21079.23|21159.71|21079.71|21157.96|21077.96|10
1736788150000|2025-01-13 17:09:10|21159.56|21079.56|21166.44|21086.44|21166.44|21086.44|21159.56|21079.56|10
1736788160000|2025-01-13 17:09:20|21168.67|21088.67|21179.15|21099.15|21179.15|21099.15|21168.67|21088.67|10
1736788170000|2025-01-13 17:09:30|21179.21|21099.21|21181.48|21101.48|21182.51|21102.51|21178.97|21098.97|10
1736788180000|2025-01-13 17:09:40|21182.58|21102.58|21186.84|21106.84|21186.85|21106.85|21182.58|21102.58|10
1736788190000|2025-01-13 17:09:50|21187.88|21107.88|21194.19|21114.19|21194.19|21114.19|21187.88|21107.88|10
1736788200000|2025-01-13 17:10:00|21194.99|21114.99|21194.05|21114.05|21197.14|21117.14|21194.05|21114.05|10
1736788210000|2025-01-13 17:10:10|21193.41|21113.41|21208.01|21128.01|21208.85|21128.85|21193.41|21113.41|10
1736788220000|2025-01-13 17:10:20|21207.71|21127.71|21212.12|21132.12|21214.4|21134.4|21207.71|21127.71|10
1736788230000|2025-01-13 17:10:30|21210.86|21130.86|21214.27|21134.27|21214.27|21134.27|21210.61|21130.61|10
1736788240000|2025-01-13 17:10:40|21214.22|21134.22|21214.88|21134.88|21215.87|21135.87|21214.22|21134.22|10
1736788250000|2025-01-13 17:10:50|21215.62|21135.62|21220.55|21140.55|21221.13|21141.13|21215.62|21135.62|10
1736788260000|2025-01-13 17:11:00|21221.08|21141.08|21222.85|21142.85|21223.03|21143.03|21221.08|21141.08|10
1736788270000|2025-01-13 17:11:10|21223.14|21143.14|21225.81|21145.81|21227.47|21147.47|21223.04|21143.04|10
1736788280000|2025-01-13 17:11:20|21225.97|21145.97|21223.51|21143.51|21227.64|21147.64|21223.51|21143.51|10
1736788290000|2025-01-13 17:11:30|21223.72|21143.72|21226.65|21146.65|21226.65|21146.65|21222.81|21142.81|10
1736788300000|2025-01-13 17:11:40|21226|21146|21230.34|21150.34|21230.34|21150.34|21223.77|21143.77|10
1736788310000|2025-01-13 17:11:50|21230.87|21150.87|21241.64|21161.64|21241.91|21161.91|21230.87|21150.87|10
1736788320000|2025-01-13 17:12:00|21241.6|21161.6|21252.07|21172.07|21252.19|21172.19|21241.4|21161.4|10
1736788330000|2025-01-13 17:12:10|21252.38|21172.38|21249.54|21169.54|21252.65|21172.65|21249.54|21169.54|10
1736788340000|2025-01-13 17:12:20|21249.77|21169.77|21247.52|21167.52|21249.77|21169.77|21247.17|21167.17|10
1736788350000|2025-01-13 17:12:30|21247.33|21167.33|21243.4|21163.4|21247.33|21167.33|21240.24|21160.24|10
1736788360000|2025-01-13 17:12:40|21242.36|21162.36|21228.23|21148.23|21242.36|21162.36|21228.23|21148.23|10
1736788370000|2025-01-13 17:12:50|21228.5|21148.5|21227.74|21147.74|21228.59|21148.59|21226.99|21146.99|10
1736788380000|2025-01-13 17:13:00|21227.7|21147.7|21223.58|21143.58|21227.7|21147.7|21223.49|21143.49|10
1736788390000|2025-01-13 17:13:10|21223.45|21143.45|21222.26|21142.26|21224.01|21144.01|21222|21142|10
1736788400000|2025-01-13 17:13:20|21220.69|21140.69|21211.9|21131.9|21220.69|21140.69|21211.38|21131.38|10
1736788410000|2025-01-13 17:13:30|21211.93|21131.93|21203.35|21123.35|21212.05|21132.05|21203.35|21123.35|9
1736788420000|2025-01-13 17:13:40|21203.01|21123.01|21203.05|21123.05|21203.95|21123.95|21203.01|21123.01|10
1736788430000|2025-01-13 17:13:50|21201.28|21121.28|21199.39|21119.39|21201.39|21121.39|21199.39|21119.39|10
1736788440000|2025-01-13 17:14:00|21199.25|21119.25|21203.56|21123.56|21203.56|21123.56|21199.04|21119.04|10
1736788450000|2025-01-13 17:14:10|21202.23|21122.23|21204.49|21124.49|21204.66|21124.66|21202.23|21122.23|9
1736788460000|2025-01-13 17:14:20|21204.53|21124.53|21202.24|21122.24|21204.53|21124.53|21201.84|21121.84|9
1736788470000|2025-01-13 17:14:30|21202.55|21122.55|21200.77|21120.77|21203.5|21123.5|21200.77|21120.77|9
1736788480000|2025-01-13 17:14:40|21199.35|21119.35|21199.3|21119.3|21200.87|21120.87|21199.28|21119.28|10
1736788490000|2025-01-13 17:14:50|21199.59|21119.59|21200.42|21120.42|21201.99|21121.99|21199.59|21119.59|10
1736788500000|2025-01-13 17:15:00|21201.45|21121.45|21202.19|21122.19|21203.9|21123.9|21201.18|21121.18|10
1736788510000|2025-01-13 17:15:10|21201.13|21121.13|21203.66|21123.66|21205.09|21125.09|21201.05|21121.05|10
1736788520000|2025-01-13 17:15:20|21205.5|21125.5|21206.73|21126.73|21207.2|21127.2|21205.01|21125.01|10
1736788530000|2025-01-13 17:15:30|21206.04|21126.04|21209.65|21129.65|21209.65|21129.65|21205.73|21125.73|10
1736788540000|2025-01-13 17:15:40|21210.3|21130.3|21215.79|21135.79|21217.74|21137.74|21210.3|21130.3|10
1736788550000|2025-01-13 17:15:50|21215.99|21135.99|21221.54|21141.54|21221.54|21141.54|21215.99|21135.99|10
1736788560000|2025-01-13 17:16:00|21221.7|21141.7|21219.19|21139.19|21222.12|21142.12|21218.54|21138.54|10
1736788570000|2025-01-13 17:16:10|21217.97|21137.97|21217.1|21137.1|21217.97|21137.97|21215.74|21135.74|10
1736788580000|2025-01-13 17:16:20|21217.45|21137.45|21216.07|21136.07|21217.45|21137.45|21215.27|21135.27|10
1736788590000|2025-01-13 17:16:30|21216.76|21136.76|21212.62|21132.62|21216.76|21136.76|21212.13|21132.13|9
1736788600000|2025-01-13 17:16:40|21212.47|21132.47|21222.8|21142.8|21222.8|21142.8|21212.47|21132.47|10
1736788610000|2025-01-13 17:16:50|21224.12|21144.12|21234.7|21154.7|21234.7|21154.7|21224.12|21144.12|10
1736788620000|2025-01-13 17:17:00|21234.66|21154.66|21239.78|21159.78|21239.78|21159.78|21234.66|21154.66|10
1736788630000|2025-01-13 17:17:10|21241.26|21161.26|21246.63|21166.63|21246.94|21166.94|21241.26|21161.26|10
1736788640000|2025-01-13 17:17:20|21245.71|21165.71|21250.17|21170.17|21250.49|21170.49|21245.71|21165.71|10
1736788650000|2025-01-13 17:17:30|21250.21|21170.21|21251.21|21171.21|21251.34|21171.34|21249.41|21169.41|10
1736788660000|2025-01-13 17:17:40|21251.49|21171.49|21253.62|21173.62|21254.38|21174.38|21251.49|21171.49|10
1736788670000|2025-01-13 17:17:50|21253.83|21173.83|21257.15|21177.15|21258.4|21178.4|21253.83|21173.83|10
1736788680000|2025-01-13 17:18:00|21257.58|21177.58|21260.05|21180.05|21261.03|21181.03|21257.58|21177.58|10
1736788690000|2025-01-13 17:18:10|21260.44|21180.44|21257.19|21177.19|21260.44|21180.44|21257.19|21177.19|10
1736788700000|2025-01-13 17:18:20|21256.02|21176.02|21251.8|21171.8|21256.02|21176.02|21251.8|21171.8|10
1736788710000|2025-01-13 17:18:30|21251.24|21171.24|21242.92|21162.92|21251.24|21171.24|21242.92|21162.92|10
1736788720000|2025-01-13 17:18:40|21241.24|21161.24|21231.3|21151.3|21241.24|21161.24|21231.3|21151.3|10
1736788730000|2025-01-13 17:18:50|21229.12|21149.12|21223.91|21143.91|21229.36|21149.36|21223.91|21143.91|9
1736788740000|2025-01-13 17:19:00|21222.67|21142.67|21229.7|21149.7|21229.7|21149.7|21222.67|21142.67|10
1736788750000|2025-01-13 17:19:10|21231.36|21151.36|21236.49|21156.49|21237.55|21157.55|21231.36|21151.36|10
1736788760000|2025-01-13 17:19:20|21236.97|21156.97|21236.73|21156.73|21237.78|21157.78|21236.09|21156.09|10
1736788770000|2025-01-13 17:19:30|21237.61|21157.61|21242.48|21162.48|21242.48|21162.48|21237.03|21157.03|9
1736788780000|2025-01-13 17:19:40|21243.42|21163.42|21242.99|21162.99|21244.42|21164.42|21242.99|21162.99|10
1736788790000|2025-01-13 17:19:50|21246.38|21166.38|21247.53|21167.53|21247.97|21167.97|21246.38|21166.38|10
1736788800000|2025-01-13 17:20:00|21247.07|21167.07|21248.79|21168.79|21249.9|21169.9|21247.07|21167.07|10
1736788810000|2025-01-13 17:20:10|21248.45|21168.45|21239.53|21159.53|21248.45|21168.45|21239.53|21159.53|10
1736788820000|2025-01-13 17:20:20|21239.23|21159.23|21237.4|21157.4|21239.23|21159.23|21235.96|21155.96|10
1736788830000|2025-01-13 17:20:30|21237.65|21157.65|21241.87|21161.87|21241.96|21161.96|21237.65|21157.65|10
1736788840000|2025-01-13 17:20:40|21240.63|21160.63|21238.87|21158.87|21241.2|21161.2|21238.39|21158.39|10
1736788850000|2025-01-13 17:20:50|21238.23|21158.23|21233.15|21153.15|21238.23|21158.23|21233.15|21153.15|10
1736788860000|2025-01-13 17:21:00|21232.83|21152.83|21232.02|21152.02|21232.83|21152.83|21230.23|21150.23|10
1736788870000|2025-01-13 17:21:10|21233.31|21153.31|21236.29|21156.29|21237.06|21157.06|21233.31|21153.31|9
1736788880000|2025-01-13 17:21:20|21236.24|21156.24|21233.43|21153.43|21236.59|21156.59|21233.39|21153.39|10
1736788890000|2025-01-13 17:21:30|21232.74|21152.74|21219.24|21139.24|21232.74|21152.74|21219.24|21139.24|10
1736788900000|2025-01-13 17:21:40|21218.96|21138.96|21227.61|21147.61|21227.61|21147.61|21218.84|21138.84|10
1736788910000|2025-01-13 17:21:50|21227.29|21147.29|21225.68|21145.68|21227.75|21147.75|21225.68|21145.68|10
1736788920000|2025-01-13 17:22:00|21224.77|21144.77|21224.98|21144.98|21225.57|21145.57|21223.35|21143.35|10
1736788930000|2025-01-13 17:22:10|21225.15|21145.15|21217.33|21137.33|21225.15|21145.15|21217.33|21137.33|10
1736788940000|2025-01-13 17:22:20|21217.13|21137.13|21213.61|21133.61|21217.13|21137.13|21211.56|21131.56|10
1736788950000|2025-01-13 17:22:30|21214.41|21134.41|21213.04|21133.04|21214.47|21134.47|21212.45|21132.45|10
1736788960000|2025-01-13 17:22:40|21213.6|21133.6|21217.46|21137.46|21218.07|21138.07|21213.45|21133.45|10
1736788970000|2025-01-13 17:22:50|21217.61|21137.61|21221.86|21141.86|21221.86|21141.86|21217.61|21137.61|10
1736788980000|2025-01-13 17:23:00|21222.95|21142.95|21229.44|21149.44|21230.13|21150.13|21222.95|21142.95|10
1736788990000|2025-01-13 17:23:10|21233|21153|21234.21|21154.21|21234.26|21154.26|21233|21153|10
1736789000000|2025-01-13 17:23:20|21233.79|21153.79|21235.18|21155.18|21236.13|21156.13|21233.1|21153.1|10
1736789010000|2025-01-13 17:23:30|21235.26|21155.26|21239.75|21159.75|21239.75|21159.75|21235.26|21155.26|10
1736789020000|2025-01-13 17:23:40|21239.81|21159.81|21234.82|21154.82|21239.81|21159.81|21234.67|21154.67|10
1736789030000|2025-01-13 17:23:50|21234.15|21154.15|21234.57|21154.57|21234.57|21154.57|21232.85|21152.85|10
1736789040000|2025-01-13 17:24:00|21235.68|21155.68|21239.77|21159.77|21239.77|21159.77|21235.68|21155.68|10
1736789050000|2025-01-13 17:24:10|21238.25|21158.25|21239.51|21159.51|21239.98|21159.98|21238.25|21158.25|10
1736789060000|2025-01-13 17:24:20|21239.97|21159.97|21240.1|21160.1|21240.1|21160.1|21239.36|21159.36|10
1736789070000|2025-01-13 17:24:30|21239.76|21159.76|21234.94|21154.94|21239.76|21159.76|21234.71|21154.71|9
1736789080000|2025-01-13 17:24:40|21234.78|21154.78|21229.69|21149.69|21235.08|21155.08|21229.69|21149.69|10
1736789090000|2025-01-13 17:24:50|21229.63|21149.63|21225.66|21145.66|21229.64|21149.64|21225.66|21145.66|10
1736789100000|2025-01-13 17:25:00|21225.69|21145.69|21226.53|21146.53|21226.53|21146.53|21222.93|21142.93|10
1736789110000|2025-01-13 17:25:10|21227.28|21147.28|21226.01|21146.01|21227.36|21147.36|21225.69|21145.69|10
1736789120000|2025-01-13 17:25:20|21226.17|21146.17|21222.65|21142.65|21226.76|21146.76|21222.65|21142.65|10
1736789130000|2025-01-13 17:25:30|21223.39|21143.39|21223.19|21143.19|21223.66|21143.66|21222.35|21142.35|10
1736789140000|2025-01-13 17:25:40|21221.67|21141.67|21224.58|21144.58|21224.62|21144.62|21221.17|21141.17|10
1736789150000|2025-01-13 17:25:50|21225.55|21145.55|21229.13|21149.13|21229.38|21149.38|21225.55|21145.55|9
1736789160000|2025-01-13 17:26:00|21230.45|21150.45|21226.7|21146.7|21230.82|21150.82|21226.39|21146.39|10
1736789170000|2025-01-13 17:26:10|21226.97|21146.97|21225.11|21145.11|21227.8|21147.8|21225.11|21145.11|10
1736789180000|2025-01-13 17:26:20|21225.1|21145.1|21230.93|21150.93|21231.29|21151.29|21225.1|21145.1|10
1736789190000|2025-01-13 17:26:30|21230.62|21150.62|21234.53|21154.53|21234.53|21154.53|21230.29|21150.29|10
1736789200000|2025-01-13 17:26:40|21236.02|21156.02|21232.17|21152.17|21236.02|21156.02|21232.17|21152.17|10
1736789210000|2025-01-13 17:26:50|21231.97|21151.97|21229.96|21149.96|21231.97|21151.97|21228.7|21148.7|10
1736789220000|2025-01-13 17:27:00|21231.09|21151.09|21233.4|21153.4|21233.9|21153.9|21230.55|21150.55|10
1736789230000|2025-01-13 17:27:10|21234.06|21154.06|21238.26|21158.26|21238.26|21158.26|21234.06|21154.06|10
1736789240000|2025-01-13 17:27:20|21238.7|21158.7|21245.68|21165.68|21245.69|21165.69|21238.7|21158.7|10
1736789250000|2025-01-13 17:27:30|21246.33|21166.33|21258.97|21178.97|21259.81|21179.81|21246.33|21166.33|10
1736789260000|2025-01-13 17:27:40|21259.49|21179.49|21264.14|21184.14|21264.14|21184.14|21259.49|21179.49|10
1736789270000|2025-01-13 17:27:50|21264.09|21184.09|21267.57|21187.57|21268.52|21188.52|21262.7|21182.7|10
1736789280000|2025-01-13 17:28:00|21266.57|21186.57|21261|21181|21270.23|21190.23|21261|21181|10
1736789290000|2025-01-13 17:28:10|21260.83|21180.83|21253.44|21173.44|21260.83|21180.83|21252.84|21172.84|10
1736789300000|2025-01-13 17:28:20|21252.6|21172.6|21254.21|21174.21|21254.77|21174.77|21252.56|21172.56|10
1736789310000|2025-01-13 17:28:30|21254.36|21174.36|21254|21174|21254.56|21174.56|21252.81|21172.81|10
1736789320000|2025-01-13 17:28:40|21254.77|21174.77|21258.65|21178.65|21258.65|21178.65|21254.77|21174.77|10
1736789330000|2025-01-13 17:28:50|21258.23|21178.23|21261.25|21181.25|21261.87|21181.87|21258.23|21178.23|9
1736789340000|2025-01-13 17:29:00|21261.96|21181.96|21265.17|21185.17|21265.22|21185.22|21261.96|21181.96|10
1736789350000|2025-01-13 17:29:10|21264.57|21184.57|21273.56|21193.56|21273.56|21193.56|21264.52|21184.52|10
1736789360000|2025-01-13 17:29:20|21274.06|21194.06|21276.49|21196.49|21276.49|21196.49|21273.93|21193.93|10
1736789370000|2025-01-13 17:29:30|21276.73|21196.73|21279.61|21199.61|21279.61|21199.61|21276.73|21196.73|10
1736789380000|2025-01-13 17:29:40|21279.66|21199.66|21277.91|21197.91|21279.95|21199.95|21275.61|21195.61|10
1736789390000|2025-01-13 17:29:50|21277.65|21197.65|21279.73|21199.73|21279.73|21199.73|21277.35|21197.35|10
1736789400000|2025-01-13 17:30:00|21277.79|21197.79|21265.77|21185.77|21277.79|21197.79|21265.77|21185.77|10
1736789410000|2025-01-13 17:30:10|21265.12|21185.12|21253.48|21173.48|21265.12|21185.12|21253.48|21173.48|10
1736789420000|2025-01-13 17:30:20|21252.99|21172.99|21246.82|21166.82|21252.99|21172.99|21246.82|21166.82|10
1736789430000|2025-01-13 17:30:30|21245.44|21165.44|21248.79|21168.79|21248.79|21168.79|21245.44|21165.44|10
1736789440000|2025-01-13 17:30:40|21248.42|21168.42|21243.13|21163.13|21248.42|21168.42|21243.13|21163.13|10
1736789450000|2025-01-13 17:30:50|21243.78|21163.78|21242.15|21162.15|21245.02|21165.02|21241.08|21161.08|10
1736789460000|2025-01-13 17:31:00|21241.96|21161.96|21242.44|21162.44|21242.74|21162.74|21240.84|21160.84|10
1736789470000|2025-01-13 17:31:10|21244.25|21164.25|21242.35|21162.35|21245.87|21165.87|21242.35|21162.35|8
1736789480000|2025-01-13 17:31:20|21243.23|21163.23|21249.73|21169.73|21250.8|21170.8|21243.23|21163.23|10
1736789490000|2025-01-13 17:31:30|21250.1|21170.1|21250.38|21170.38|21252.98|21172.98|21250.1|21170.1|10
1736789500000|2025-01-13 17:31:40|21249.31|21169.31|21252.15|21172.15|21252.15|21172.15|21248.73|21168.73|10
1736789510000|2025-01-13 17:31:50|21252.85|21172.85|21254.56|21174.56|21255|21175|21252.85|21172.85|10
1736789520000|2025-01-13 17:32:00|21255.61|21175.61|21255.49|21175.49|21257.17|21177.17|21254.6|21174.6|10
1736789530000|2025-01-13 17:32:10|21252.67|21172.67|21254.03|21174.03|21254.08|21174.08|21252.67|21172.67|10
1736789540000|2025-01-13 17:32:20|21254.01|21174.01|21257.62|21177.62|21258.32|21178.32|21253.85|21173.85|10
1736789550000|2025-01-13 17:32:30|21257.03|21177.03|21261.15|21181.15|21262|21182|21257.03|21177.03|10
1736789560000|2025-01-13 17:32:40|21261.24|21181.24|21259.28|21179.28|21261.25|21181.25|21259.09|21179.09|10
1736789570000|2025-01-13 17:32:50|21259.36|21179.36|21257.18|21177.18|21259.53|21179.53|21257.18|21177.18|10
1736789580000|2025-01-13 17:33:00|21257.13|21177.13|21262.43|21182.43|21262.43|21182.43|21257.13|21177.13|10
1736789590000|2025-01-13 17:33:10|21264.32|21184.32|21264.37|21184.37|21264.83|21184.83|21264.24|21184.24|10
1736789600000|2025-01-13 17:33:20|21263.83|21183.83|21269.42|21189.42|21269.42|21189.42|21262.5|21182.5|10
1736789610000|2025-01-13 17:33:30|21270.14|21190.14|21278.1|21198.1|21278.51|21198.51|21270.14|21190.14|10
1736789620000|2025-01-13 17:33:40|21278.69|21198.69|21293|21213|21294.08|21214.08|21278.32|21198.32|10
1736789630000|2025-01-13 17:33:50|21294.08|21214.08|21302.62|21222.62|21302.88|21222.88|21294.08|21214.08|10
1736789640000|2025-01-13 17:34:00|21303.37|21223.37|21304.41|21224.41|21304.84|21224.84|21302.74|21222.74|10
1736789650000|2025-01-13 17:34:10|21304.93|21224.93|21313.49|21233.49|21313.49|21233.49|21304.93|21224.93|10
1736789660000|2025-01-13 17:34:20|21314.52|21234.52|21313.96|21233.96|21315.69|21235.69|21313.55|21233.55|10
1736789670000|2025-01-13 17:34:30|21313.55|21233.55|21309.47|21229.47|21313.55|21233.55|21309.47|21229.47|9
1736789680000|2025-01-13 17:34:40|21305.94|21225.94|21309.69|21229.69|21309.69|21229.69|21305.4|21225.4|10
1736789690000|2025-01-13 17:34:50|21309.48|21229.48|21314.95|21234.95|21314.95|21234.95|21309.48|21229.48|10
1736789700000|2025-01-13 17:35:00|21314.32|21234.32|21320.41|21240.41|21320.86|21240.86|21313.58|21233.58|10
1736789710000|2025-01-13 17:35:10|21320.1|21240.1|21321.36|21241.36|21322.08|21242.08|21319.64|21239.64|9
1736789720000|2025-01-13 17:35:20|21320.34|21240.34|21314.13|21234.13|21320.34|21240.34|21314.13|21234.13|9
1736789730000|2025-01-13 17:35:30|21313.5|21233.5|21313.24|21233.24|21314.65|21234.65|21312.19|21232.19|10
1736789740000|2025-01-13 17:35:40|21314.61|21234.61|21319.07|21239.07|21319.07|21239.07|21312.19|21232.19|10
1736789750000|2025-01-13 17:35:50|21318.34|21238.34|21313.23|21233.23|21318.34|21238.34|21313.23|21233.23|10
1736789760000|2025-01-13 17:36:00|21313.18|21233.18|21305.53|21225.53|21313.97|21233.97|21305.53|21225.53|10
1736789770000|2025-01-13 17:36:10|21305.47|21225.47|21307.98|21227.98|21308.15|21228.15|21303.97|21223.97|10
1736789780000|2025-01-13 17:36:20|21308.88|21228.88|21310.39|21230.39|21311.81|21231.81|21308.12|21228.12|10
1736789790000|2025-01-13 17:36:30|21310.04|21230.04|21309.22|21229.22|21310.1|21230.1|21308.87|21228.87|10
1736789800000|2025-01-13 17:36:40|21309.82|21229.82|21310.51|21230.51|21311.75|21231.75|21309.8|21229.8|10
1736789810000|2025-01-13 17:36:50|21310.35|21230.35|21308.83|21228.83|21311.18|21231.18|21308.37|21228.37|10
1736789820000|2025-01-13 17:37:00|21308.66|21228.66|21310.85|21230.85|21310.85|21230.85|21308.54|21228.54|10
1736789830000|2025-01-13 17:37:10|21310.87|21230.87|21312.5|21232.5|21312.5|21232.5|21310.09|21230.09|8
1736789840000|2025-01-13 17:37:20|21312.51|21232.51|21307.76|21227.76|21313.07|21233.07|21307.76|21227.76|10
1736789850000|2025-01-13 17:37:30|21307.45|21227.45|21299.65|21219.65|21307.45|21227.45|21299.65|21219.65|9
1736789860000|2025-01-13 17:37:40|21299.53|21219.53|21293.61|21213.61|21299.53|21219.53|21293.61|21213.61|10
1736789870000|2025-01-13 17:37:50|21292.76|21212.76|21280.99|21200.99|21292.76|21212.76|21280.99|21200.99|10
1736789880000|2025-01-13 17:38:00|21280.66|21200.66|21275.92|21195.92|21280.66|21200.66|21275.38|21195.38|10
1736789890000|2025-01-13 17:38:10|21275.94|21195.94|21276.38|21196.38|21276.38|21196.38|21275.29|21195.29|10
1736789900000|2025-01-13 17:38:20|21275.36|21195.36|21277.95|21197.95|21278.26|21198.26|21275.08|21195.08|9
1736789910000|2025-01-13 17:38:30|21277.91|21197.91|21279.44|21199.44|21280.52|21200.52|21277.91|21197.91|10
1736789920000|2025-01-13 17:38:40|21279.14|21199.14|21278.07|21198.07|21279.35|21199.35|21278.07|21198.07|10
1736789930000|2025-01-13 17:38:50|21277.89|21197.89|21275.13|21195.13|21277.89|21197.89|21275.13|21195.13|9
1736789940000|2025-01-13 17:39:00|21273.6|21193.6|21264.82|21184.82|21273.77|21193.77|21264.82|21184.82|10
1736789950000|2025-01-13 17:39:10|21263.72|21183.72|21260.51|21180.51|21263.72|21183.72|21260.51|21180.51|10
1736789960000|2025-01-13 17:39:20|21260.42|21180.42|21256.13|21176.13|21261.57|21181.57|21256.13|21176.13|10
1736789970000|2025-01-13 17:39:30|21255.92|21175.92|21239.32|21159.32|21255.92|21175.92|21239.32|21159.32|10
1736789980000|2025-01-13 17:39:40|21239.31|21159.31|21217.53|21137.53|21239.31|21159.31|21217.53|21137.53|10
1736789990000|2025-01-13 17:39:50|21216.83|21136.83|21216.92|21136.92|21219.44|21139.44|21216.83|21136.83|10
1736790000000|2025-01-13 17:40:00|21217.97|21137.97|21214.43|21134.43|21217.97|21137.97|21214.43|21134.43|10
1736790010000|2025-01-13 17:40:10|21212.97|21132.97|21209.61|21129.61|21212.97|21132.97|21209.58|21129.58|10
1736790020000|2025-01-13 17:40:20|21209.22|21129.22|21209.55|21129.55|21209.55|21129.55|21208.03|21128.03|10
1736790030000|2025-01-13 17:40:30|21208.98|21128.98|21204.21|21124.21|21208.98|21128.98|21204.15|21124.15|10
1736790040000|2025-01-13 17:40:40|21204.19|21124.19|21204.67|21124.67|21206.56|21126.56|21204.19|21124.19|10
1736790050000|2025-01-13 17:40:50|21201.7|21121.7|21197.62|21117.62|21201.81|21121.81|21197.62|21117.62|10
1736790060000|2025-01-13 17:41:00|21197.4|21117.4|21190.2|21110.2|21197.4|21117.4|21190.2|21110.2|9
1736790070000|2025-01-13 17:41:10|21190.01|21110.01|21183.46|21103.46|21190.01|21110.01|21183.46|21103.46|10
1736790080000|2025-01-13 17:41:20|21183.59|21103.59|21176.43|21096.43|21184.6|21104.6|21173.41|21093.41|10
1736790090000|2025-01-13 17:41:30|21178.63|21098.63|21182.98|21102.98|21182.98|21102.98|21178.63|21098.63|10
1736790100000|2025-01-13 17:41:40|21183.74|21103.74|21182.42|21102.42|21184.94|21104.94|21182.39|21102.39|10
1736790110000|2025-01-13 17:41:50|21182.67|21102.67|21183.06|21103.06|21183.45|21103.45|21182.35|21102.35|10
1736790120000|2025-01-13 17:42:00|21183.04|21103.04|21184.21|21104.21|21184.21|21104.21|21181.43|21101.43|10
1736790130000|2025-01-13 17:42:10|21183.56|21103.56|21180.2|21100.2|21184.94|21104.94|21180.01|21100.01|10
1736790140000|2025-01-13 17:42:20|21179.55|21099.55|21177.78|21097.78|21180.79|21100.79|21177.78|21097.78|9
1736790150000|2025-01-13 17:42:30|21177.67|21097.67|21185.07|21105.07|21185.07|21105.07|21177.67|21097.67|10
1736790160000|2025-01-13 17:42:40|21184.88|21104.88|21191.91|21111.91|21191.91|21111.91|21184.88|21104.88|10
1736790170000|2025-01-13 17:42:50|21192.55|21112.55|21186.97|21106.97|21193.76|21113.76|21186.97|21106.97|10
1736790180000|2025-01-13 17:43:00|21187.16|21107.16|21182.44|21102.44|21187.57|21107.57|21182.44|21102.44|10
1736790190000|2025-01-13 17:43:10|21182.46|21102.46|21181.34|21101.34|21183.25|21103.25|21181.05|21101.05|10
1736790200000|2025-01-13 17:43:20|21180.72|21100.72|21177.33|21097.33|21180.72|21100.72|21177.33|21097.33|9
1736790210000|2025-01-13 17:43:30|21177.66|21097.66|21175.22|21095.22|21177.66|21097.66|21174.8|21094.8|10
1736790220000|2025-01-13 17:43:40|21175.27|21095.27|21158.35|21078.35|21175.34|21095.34|21158.35|21078.35|10
1736790230000|2025-01-13 17:43:50|21157.51|21077.51|21157.06|21077.06|21157.51|21077.51|21156.83|21076.83|10
1736790240000|2025-01-13 17:44:00|21157.08|21077.08|21158.32|21078.32|21158.9|21078.9|21156.62|21076.62|9
1736790250000|2025-01-13 17:44:10|21158.16|21078.16|21156.74|21076.74|21158.16|21078.16|21155.73|21075.73|10
1736790260000|2025-01-13 17:44:20|21156.91|21076.91|21157.24|21077.24|21157.25|21077.25|21156.88|21076.88|9
1736790270000|2025-01-13 17:44:30|21157.4|21077.4|21152.99|21072.99|21157.44|21077.44|21152.84|21072.84|10
1736790280000|2025-01-13 17:44:40|21153.61|21073.61|21155.01|21075.01|21156.44|21076.44|21153.61|21073.61|10
1736790290000|2025-01-13 17:44:50|21153.44|21073.44|21145.17|21065.17|21153.44|21073.44|21145.17|21065.17|10
1736790300000|2025-01-13 17:45:00|21144.95|21064.95|21149.76|21069.76|21149.76|21069.76|21144.95|21064.95|10
1736790310000|2025-01-13 17:45:10|21150|21070|21155.09|21075.09|21155.09|21075.09|21150|21070|10
1736790320000|2025-01-13 17:45:20|21156.55|21076.55|21165.12|21085.12|21165.12|21085.12|21156.55|21076.55|10
1736790330000|2025-01-13 17:45:30|21164.91|21084.91|21174.94|21094.94|21174.94|21094.94|21164.91|21084.91|10
1736790340000|2025-01-13 17:45:40|21174.29|21094.29|21174.24|21094.24|21175.25|21095.25|21174.15|21094.15|10
1736790350000|2025-01-13 17:45:50|21173.88|21093.88|21178.28|21098.28|21178.93|21098.93|21173.88|21093.88|10
1736790360000|2025-01-13 17:46:00|21178.39|21098.39|21177.41|21097.41|21179.22|21099.22|21177.2|21097.2|10
1736790370000|2025-01-13 17:46:10|21177.37|21097.37|21179.64|21099.64|21179.64|21099.64|21176.36|21096.36|10
1736790380000|2025-01-13 17:46:20|21181.37|21101.37|21185.32|21105.32|21186.24|21106.24|21181.37|21101.37|10
1736790390000|2025-01-13 17:46:30|21184.2|21104.2|21189.97|21109.97|21189.97|21109.97|21184.2|21104.2|10
1736790400000|2025-01-13 17:46:40|21190.07|21110.07|21194.03|21114.03|21194.33|21114.33|21189.48|21109.48|10
1736790410000|2025-01-13 17:46:50|21194.27|21114.27|21197.96|21117.96|21197.96|21117.96|21193.45|21113.45|10
1736790420000|2025-01-13 17:47:00|21198.66|21118.66|21202.36|21122.36|21202.4|21122.4|21198.66|21118.66|10
1736790430000|2025-01-13 17:47:10|21203.57|21123.57|21206.84|21126.84|21206.84|21126.84|21203.14|21123.14|10
1736790440000|2025-01-13 17:47:20|21206.59|21126.59|21203.54|21123.54|21206.59|21126.59|21203.54|21123.54|10
1736790450000|2025-01-13 17:47:30|21203.5|21123.5|21200.36|21120.36|21203.56|21123.56|21200.36|21120.36|10
1736790460000|2025-01-13 17:47:40|21200.23|21120.23|21196.14|21116.14|21200.23|21120.23|21195.68|21115.68|10
1736790470000|2025-01-13 17:47:50|21196.12|21116.12|21194.16|21114.16|21196.14|21116.14|21193.85|21113.85|10
1736790480000|2025-01-13 17:48:00|21194.46|21114.46|21195.49|21115.49|21198|21118|21194.46|21114.46|10
1736790490000|2025-01-13 17:48:10|21194.81|21114.81|21195.75|21115.75|21195.75|21115.75|21193.75|21113.75|10
1736790500000|2025-01-13 17:48:20|21195.78|21115.78|21194.2|21114.2|21197.24|21117.24|21194.2|21114.2|10
1736790510000|2025-01-13 17:48:30|21193.47|21113.47|21185.64|21105.64|21193.47|21113.47|21185.57|21105.57|10
1736790520000|2025-01-13 17:48:40|21185.47|21105.47|21184.88|21104.88|21185.74|21105.74|21184.2|21104.2|10
1736790530000|2025-01-13 17:48:50|21186.24|21106.24|21184.72|21104.72|21186.79|21106.79|21184.72|21104.72|10
1736790540000|2025-01-13 17:49:00|21184.68|21104.68|21178.51|21098.51|21184.68|21104.68|21178.51|21098.51|10
1736790550000|2025-01-13 17:49:10|21178.33|21098.33|21163.73|21083.73|21178.33|21098.33|21163.73|21083.73|10
1736790560000|2025-01-13 17:49:20|21160.79|21080.79|21151.91|21071.91|21160.79|21080.79|21151.91|21071.91|10
1736790570000|2025-01-13 17:49:30|21152.05|21072.05|21154.49|21074.49|21155.42|21075.42|21152.05|21072.05|10
1736790580000|2025-01-13 17:49:40|21154.66|21074.66|21153.41|21073.41|21155.47|21075.47|21152.59|21072.59|10
1736790590000|2025-01-13 17:49:50|21153.73|21073.73|21152|21072|21154.98|21074.98|21152|21072|10
1736790600000|2025-01-13 17:50:00|21152.02|21072.02|21148.08|21068.08|21152.02|21072.02|21147.76|21067.76|10
1736790610000|2025-01-13 17:50:10|21147.34|21067.34|21143.89|21063.89|21147.38|21067.38|21143.89|21063.89|10
1736790620000|2025-01-13 17:50:20|21144.8|21064.8|21148.71|21068.71|21149.01|21069.01|21144.74|21064.74|10
1736790630000|2025-01-13 17:50:30|21149.28|21069.28|21152.89|21072.89|21152.89|21072.89|21148.98|21068.98|9
1736790640000|2025-01-13 17:50:40|21153.35|21073.35|21154.73|21074.73|21155.82|21075.82|21153.35|21073.35|10
1736790650000|2025-01-13 17:50:50|21154.62|21074.62|21159.49|21079.49|21159.49|21079.49|21154.62|21074.62|10
1736790660000|2025-01-13 17:51:00|21158.71|21078.71|21163.63|21083.63|21163.63|21083.63|21158.09|21078.09|10
1736790670000|2025-01-13 17:51:10|21163.6|21083.6|21164.81|21084.81|21164.81|21084.81|21162.31|21082.31|10
1736790680000|2025-01-13 17:51:20|21164.97|21084.97|21168.07|21088.07|21168.07|21088.07|21164.97|21084.97|10
1736790690000|2025-01-13 17:51:30|21167.84|21087.84|21167.65|21087.65|21171.6|21091.6|21167.65|21087.65|10
1736790700000|2025-01-13 17:51:40|21168.14|21088.14|21159.6|21079.6|21168.8|21088.8|21159.6|21079.6|10
1736790710000|2025-01-13 17:51:50|21158.76|21078.76|21151.51|21071.51|21158.76|21078.76|21151.51|21071.51|10
1736790720000|2025-01-13 17:52:00|21151.37|21071.37|21152.08|21072.08|21153.5|21073.5|21151.14|21071.14|10
1736790730000|2025-01-13 17:52:10|21152.46|21072.46|21150.95|21070.95|21152.46|21072.46|21149.06|21069.06|10
1736790740000|2025-01-13 17:52:20|21151.28|21071.28|21148.92|21068.92|21151.28|21071.28|21148.7|21068.7|10
1736790750000|2025-01-13 17:52:30|21147.18|21067.18|21144.5|21064.5|21147.18|21067.18|21144.5|21064.5|10
1736790760000|2025-01-13 17:52:40|21143.32|21063.32|21135.79|21055.79|21143.32|21063.32|21135.79|21055.79|10
1736790770000|2025-01-13 17:52:50|21135.37|21055.37|21131.3|21051.3|21135.37|21055.37|21131.3|21051.3|10
1736790780000|2025-01-13 17:53:00|21129.8|21049.8|21125.65|21045.65|21129.8|21049.8|21125.26|21045.26|10
1736790790000|2025-01-13 17:53:10|21125.86|21045.86|21122.23|21042.23|21125.86|21045.86|21122.23|21042.23|10
1736790800000|2025-01-13 17:53:20|21122.21|21042.21|21121.93|21041.93|21122.56|21042.56|21121.93|21041.93|9
1736790810000|2025-01-13 17:53:30|21122.51|21042.51|21119.79|21039.79|21123.41|21043.41|21119.79|21039.79|9
1736790820000|2025-01-13 17:53:40|21119.65|21039.65|21116.65|21036.65|21119.67|21039.67|21116.65|21036.65|10
1736790830000|2025-01-13 17:53:50|21117.54|21037.54|21114.95|21034.95|21117.54|21037.54|21114.95|21034.95|10
1736790840000|2025-01-13 17:54:00|21114.78|21034.78|21115.49|21035.49|21116.99|21036.99|21114.55|21034.55|10
1736790850000|2025-01-13 17:54:10|21115.64|21035.64|21114.51|21034.51|21115.69|21035.69|21114.39|21034.39|9
1736790860000|2025-01-13 17:54:20|21114.55|21034.55|21109.89|21029.89|21114.55|21034.55|21109.65|21029.65|10
1736790870000|2025-01-13 17:54:30|21109.6|21029.6|21107.65|21027.65|21109.63|21029.63|21107.62|21027.62|10
1736790880000|2025-01-13 17:54:40|21107.95|21027.95|21103.61|21023.61|21108.69|21028.69|21103.61|21023.61|10
1736790890000|2025-01-13 17:54:50|21103.74|21023.74|21104.8|21024.8|21104.8|21024.8|21102.61|21022.61|10
1736790900000|2025-01-13 17:55:00|21104.29|21024.29|21105.6|21025.6|21105.6|21025.6|21101.94|21021.94|10
1736790910000|2025-01-13 17:55:10|21105.61|21025.61|21107.14|21027.14|21107.14|21027.14|21105.29|21025.29|10
1736790920000|2025-01-13 17:55:20|21106.79|21026.79|21111.1|21031.1|21111.1|21031.1|21106.7|21026.7|9
1736790930000|2025-01-13 17:55:30|21111.05|21031.05|21116.4|21036.4|21116.4|21036.4|21111.05|21031.05|9
1736790940000|2025-01-13 17:55:40|21116.46|21036.46|21118.16|21038.16|21118.16|21038.16|21116.24|21036.24|10
1736790950000|2025-01-13 17:55:50|21117.34|21037.34|21117.5|21037.5|21117.68|21037.68|21115.93|21035.93|10
1736790960000|2025-01-13 17:56:00|21117.09|21037.09|21114.47|21034.47|21117.33|21037.33|21114.36|21034.36|10
1736790970000|2025-01-13 17:56:10|21114.71|21034.71|21115.23|21035.23|21115.89|21035.89|21114.71|21034.71|10
1736790980000|2025-01-13 17:56:20|21115.42|21035.42|21116.89|21036.89|21116.99|21036.99|21115.37|21035.37|10
1736790990000|2025-01-13 17:56:30|21117.3|21037.3|21114.33|21034.33|21117.34|21037.34|21114.33|21034.33|10
1736791000000|2025-01-13 17:56:40|21115.17|21035.17|21118.12|21038.12|21118.63|21038.63|21115.17|21035.17|10
1736791010000|2025-01-13 17:56:50|21116.95|21036.95|21114.52|21034.52|21116.95|21036.95|21114.52|21034.52|10
1736791020000|2025-01-13 17:57:00|21114.23|21034.23|21113.9|21033.9|21114.71|21034.71|21113.34|21033.34|10
1736791030000|2025-01-13 17:57:10|21114.63|21034.63|21123.81|21043.81|21123.81|21043.81|21114.63|21034.63|10
1736791040000|2025-01-13 17:57:20|21123.67|21043.67|21131.52|21051.52|21131.52|21051.52|21123.64|21043.64|10
1736791050000|2025-01-13 17:57:30|21131.45|21051.45|21133.24|21053.24|21133.35|21053.35|21131.45|21051.45|10
1736791060000|2025-01-13 17:57:40|21133.27|21053.27|21136.35|21056.35|21136.35|21056.35|21133.15|21053.15|10
1736791070000|2025-01-13 17:57:50|21135.6|21055.6|21136.53|21056.53|21136.98|21056.98|21135.6|21055.6|10
1736791080000|2025-01-13 17:58:00|21136.18|21056.18|21133.12|21053.12|21136.75|21056.75|21133.12|21053.12|10
1736791090000|2025-01-13 17:58:10|21132.9|21052.9|21133.74|21053.74|21133.84|21053.84|21132.3|21052.3|10
1736791100000|2025-01-13 17:58:20|21132.67|21052.67|21137.9|21057.9|21137.9|21057.9|21132.67|21052.67|9
1736791110000|2025-01-13 17:58:30|21139.01|21059.01|21148.08|21068.08|21148.87|21068.87|21139.01|21059.01|10
1736791120000|2025-01-13 17:58:40|21148.16|21068.16|21147.25|21067.25|21148.16|21068.16|21147.25|21067.25|10
1736791130000|2025-01-13 17:58:50|21146.7|21066.7|21152.02|21072.02|21152.02|21072.02|21146.7|21066.7|9
1736791140000|2025-01-13 17:59:00|21153.1|21073.1|21155.63|21075.63|21156.1|21076.1|21153.1|21073.1|10
1736791150000|2025-01-13 17:59:10|21154.91|21074.91|21151.53|21071.53|21154.91|21074.91|21150.5|21070.5|10
1736791160000|2025-01-13 17:59:20|21152.47|21072.47|21152.33|21072.33|21152.47|21072.47|21151.25|21071.25|9
1736791170000|2025-01-13 17:59:30|21153.33|21073.33|21155.8|21075.8|21156.53|21076.53|21153.29|21073.29|10
1736791180000|2025-01-13 17:59:40|21155.98|21075.98|21157.82|21077.82|21157.82|21077.82|21155.77|21075.77|10
1736791190000|2025-01-13 17:59:50|21157.46|21077.46|21162.67|21082.67|21162.92|21082.92|21157.46|21077.46|9
1736791200000|2025-01-13 18:00:00|21162.6|21082.6|21162.82|21082.82|21163.31|21083.31|21162.22|21082.22|10
1736791210000|2025-01-13 18:00:10|21162.62|21082.62|21169.1|21089.1|21169.1|21089.1|21162.62|21082.62|10
1736791220000|2025-01-13 18:00:20|21168.65|21088.65|21175.22|21095.22|21175.22|21095.22|21168.65|21088.65|10
1736791230000|2025-01-13 18:00:30|21176.49|21096.49|21182.88|21102.88|21182.88|21102.88|21176.49|21096.49|10
1736791240000|2025-01-13 18:00:40|21182.48|21102.48|21183|21103|21184.79|21104.79|21182.48|21102.48|10
1736791250000|2025-01-13 18:00:50|21182.9|21102.9|21183.71|21103.71|21183.71|21103.71|21181.72|21101.72|10
1736791260000|2025-01-13 18:01:00|21184.43|21104.43|21192.83|21112.83|21192.94|21112.94|21184.43|21104.43|10
1736791270000|2025-01-13 18:01:10|21194.93|21114.93|21198.52|21118.52|21198.86|21118.86|21194.93|21114.93|10
1736791280000|2025-01-13 18:01:20|21197.42|21117.42|21197.41|21117.41|21198.27|21118.27|21196.73|21116.73|9
1736791290000|2025-01-13 18:01:30|21198.12|21118.12|21201.85|21121.85|21201.85|21121.85|21198.12|21118.12|10
1736791300000|2025-01-13 18:01:40|21202.09|21122.09|21206.64|21126.64|21207.42|21127.42|21202.09|21122.09|10
1736791310000|2025-01-13 18:01:50|21207.32|21127.32|21209.77|21129.77|21209.77|21129.77|21206.16|21126.16|10
1736791320000|2025-01-13 18:02:00|21209.88|21129.88|21207.55|21127.55|21210.11|21130.11|21206.6|21126.6|10
1736791330000|2025-01-13 18:02:10|21207.07|21127.07|21202.95|21122.95|21207.77|21127.77|21202.95|21122.95|10
1736791340000|2025-01-13 18:02:20|21202.46|21122.46|21197.24|21117.24|21202.54|21122.54|21197.24|21117.24|10
1736791350000|2025-01-13 18:02:30|21197.32|21117.32|21202.83|21122.83|21202.83|21122.83|21197.32|21117.32|10
1736791360000|2025-01-13 18:02:40|21203.33|21123.33|21208.66|21128.66|21208.66|21128.66|21203.33|21123.33|10
1736791370000|2025-01-13 18:02:50|21209.14|21129.14|21212.73|21132.73|21212.73|21132.73|21209.1|21129.1|10
1736791380000|2025-01-13 18:03:00|21212.61|21132.61|21217.36|21137.36|21217.58|21137.58|21212.61|21132.61|10
1736791390000|2025-01-13 18:03:10|21218.1|21138.1|21222.4|21142.4|21222.4|21142.4|21217.85|21137.85|9
1736791400000|2025-01-13 18:03:20|21223.73|21143.73|21218.55|21138.55|21223.73|21143.73|21218.55|21138.55|10
1736791410000|2025-01-13 18:03:30|21218.5|21138.5|21224.56|21144.56|21224.56|21144.56|21218.5|21138.5|10
1736791420000|2025-01-13 18:03:40|21225.13|21145.13|21255.92|21175.92|21255.92|21175.92|21225.13|21145.13|10
1736791430000|2025-01-13 18:03:50|21256.71|21176.71|21260.47|21180.47|21260.47|21180.47|21256.48|21176.48|9
1736791440000|2025-01-13 18:04:00|21259.98|21179.98|21263.07|21183.07|21264.45|21184.45|21259.98|21179.98|10
1736791450000|2025-01-13 18:04:10|21263.4|21183.4|21263.03|21183.03|21263.99|21183.99|21262.2|21182.2|10
1736791460000|2025-01-13 18:04:20|21263.33|21183.33|21259.65|21179.65|21265.9|21185.9|21259.65|21179.65|10
1736791470000|2025-01-13 18:04:30|21259.09|21179.09|21262.68|21182.68|21263.98|21183.98|21258.9|21178.9|10
1736791480000|2025-01-13 18:04:40|21262.63|21182.63|21263.88|21183.88|21263.88|21183.88|21262.28|21182.28|10
1736791490000|2025-01-13 18:04:50|21264.59|21184.59|21267.12|21187.12|21267.31|21187.31|21264.59|21184.59|9
1736791500000|2025-01-13 18:05:00|21266.99|21186.99|21266.82|21186.82|21270.14|21190.14|21266.82|21186.82|10
1736791510000|2025-01-13 18:05:10|21266.76|21186.76|21274.22|21194.22|21274.29|21194.29|21266.76|21186.76|10
1736791520000|2025-01-13 18:05:20|21274.32|21194.32|21267.81|21187.81|21274.82|21194.82|21267.81|21187.81|10
1736791530000|2025-01-13 18:05:30|21267.18|21187.18|21270.87|21190.87|21270.87|21190.87|21266.33|21186.33|10
1736791540000|2025-01-13 18:05:40|21271.37|21191.37|21270.41|21190.41|21275.55|21195.55|21270.41|21190.41|10
1736791550000|2025-01-13 18:05:50|21270.06|21190.06|21260.59|21180.59|21270.06|21190.06|21260.59|21180.59|10
1736791560000|2025-01-13 18:06:00|21260.14|21180.14|21255.05|21175.05|21260.26|21180.26|21254.99|21174.99|10
1736791570000|2025-01-13 18:06:10|21255.21|21175.21|21257.8|21177.8|21259.83|21179.83|21255.21|21175.21|10
1736791580000|2025-01-13 18:06:20|21257.9|21177.9|21265.26|21185.26|21265.26|21185.26|21257.9|21177.9|10
1736791590000|2025-01-13 18:06:30|21266.1|21186.1|21269.8|21189.8|21269.8|21189.8|21265.12|21185.12|10
1736791600000|2025-01-13 18:06:40|21269.82|21189.82|21272.12|21192.12|21272.12|21192.12|21268.56|21188.56|10
1736791610000|2025-01-13 18:06:50|21273.22|21193.22|21277.84|21197.84|21278.36|21198.36|21273.22|21193.22|10
1736791620000|2025-01-13 18:07:00|21278.27|21198.27|21285.65|21205.65|21285.65|21205.65|21277.29|21197.29|10
1736791630000|2025-01-13 18:07:10|21286.17|21206.17|21285.77|21205.77|21287.93|21207.93|21285.77|21205.77|10
1736791640000|2025-01-13 18:07:20|21285.36|21205.36|21278.45|21198.45|21285.36|21205.36|21278.18|21198.18|10
1736791650000|2025-01-13 18:07:30|21277.53|21197.53|21275.24|21195.24|21277.53|21197.53|21273.7|21193.7|10
1736791660000|2025-01-13 18:07:40|21274.93|21194.93|21274.95|21194.95|21276.65|21196.65|21274.82|21194.82|10
1736791670000|2025-01-13 18:07:50|21275.52|21195.52|21276.48|21196.48|21277.2|21197.2|21275.52|21195.52|10
1736791680000|2025-01-13 18:08:00|21276.4|21196.4|21283.06|21203.06|21283.18|21203.18|21276.4|21196.4|10
1736791690000|2025-01-13 18:08:10|21283.07|21203.07|21283.16|21203.16|21283.86|21203.86|21282.52|21202.52|10
1736791700000|2025-01-13 18:08:20|21284|21204|21285.87|21205.87|21285.94|21205.94|21284|21204|9
1736791710000|2025-01-13 18:08:30|21286.42|21206.42|21287.35|21207.35|21287.88|21207.88|21286.3|21206.3|10
1736791720000|2025-01-13 18:08:40|21289.96|21209.96|21290.74|21210.74|21290.74|21210.74|21289.96|21209.96|10
1736791730000|2025-01-13 18:08:50|21291.42|21211.42|21293.03|21213.03|21293.59|21213.59|21290.29|21210.29|10
1736791740000|2025-01-13 18:09:00|21291.22|21211.22|21285.1|21205.1|21291.22|21211.22|21284.64|21204.64|10
1736791750000|2025-01-13 18:09:10|21285.79|21205.79|21279.67|21199.67|21287.76|21207.76|21279.67|21199.67|10
1736791760000|2025-01-13 18:09:20|21279.6|21199.6|21274.02|21194.02|21279.6|21199.6|21273.62|21193.62|10
1736791770000|2025-01-13 18:09:30|21269.5|21189.5|21265.19|21185.19|21269.5|21189.5|21265.19|21185.19|10
1736791780000|2025-01-13 18:09:40|21266.3|21186.3|21266.58|21186.58|21266.58|21186.58|21263.71|21183.71|10
1736791790000|2025-01-13 18:09:50|21266.39|21186.39|21266.34|21186.34|21266.88|21186.88|21265.47|21185.47|10
1736791800000|2025-01-13 18:10:00|21266.39|21186.39|21268.82|21188.82|21268.82|21188.82|21266.33|21186.33|10
1736791810000|2025-01-13 18:10:10|21267.27|21187.27|21261.29|21181.29|21267.27|21187.27|21261.01|21181.01|10
1736791820000|2025-01-13 18:10:20|21261.44|21181.44|21257.49|21177.49|21261.68|21181.68|21257.33|21177.33|10
1736791830000|2025-01-13 18:10:30|21257.47|21177.47|21252.59|21172.59|21257.47|21177.47|21252.32|21172.32|10
1736791840000|2025-01-13 18:10:40|21252.95|21172.95|21251.26|21171.26|21253.23|21173.23|21250.35|21170.35|10
1736791850000|2025-01-13 18:10:50|21251.28|21171.28|21251.38|21171.38|21252.92|21172.92|21251.16|21171.16|9
1736791860000|2025-01-13 18:11:00|21251.3|21171.3|21237.88|21157.88|21251.3|21171.3|21237.88|21157.88|10
1736791870000|2025-01-13 18:11:10|21237.09|21157.09|21229.77|21149.77|21237.09|21157.09|21229.77|21149.77|10
1736791880000|2025-01-13 18:11:20|21226.78|21146.78|21216.2|21136.2|21226.78|21146.78|21216.2|21136.2|10
1736791890000|2025-01-13 18:11:30|21216.21|21136.21|21216.36|21136.36|21218.17|21138.17|21216.21|21136.21|10
1736791900000|2025-01-13 18:11:40|21215.76|21135.76|21218.28|21138.28|21218.91|21138.91|21215.76|21135.76|10
1736791910000|2025-01-13 18:11:50|21218.34|21138.34|21216.62|21136.62|21218.58|21138.58|21216.62|21136.62|9
1736791920000|2025-01-13 18:12:00|21217.59|21137.59|21209.81|21129.81|21217.59|21137.59|21209.36|21129.36|10
1736791930000|2025-01-13 18:12:10|21209.43|21129.43|21198.34|21118.34|21209.43|21129.43|21198.01|21118.01|10
1736791940000|2025-01-13 18:12:20|21196.74|21116.74|21189.38|21109.38|21196.74|21116.74|21189.38|21109.38|10
1736791950000|2025-01-13 18:12:30|21189.4|21109.4|21195.56|21115.56|21195.56|21115.56|21189.4|21109.4|10
1736791960000|2025-01-13 18:12:40|21195.67|21115.67|21193.67|21113.67|21197.73|21117.73|21193.67|21113.67|10
1736791970000|2025-01-13 18:12:50|21193.4|21113.4|21193.02|21113.02|21193.97|21113.97|21193.02|21113.02|10
1736791980000|2025-01-13 18:13:00|21193.08|21113.08|21184.63|21104.63|21193.69|21113.69|21184.63|21104.63|10
1736791990000|2025-01-13 18:13:10|21184.17|21104.17|21169.53|21089.53|21184.17|21104.17|21169.53|21089.53|10
1736792000000|2025-01-13 18:13:20|21169.43|21089.43|21166.33|21086.33|21170.06|21090.06|21166.33|21086.33|10
1736792010000|2025-01-13 18:13:30|21166.35|21086.35|21160.18|21080.18|21167.59|21087.59|21159.33|21079.33|10
1736792020000|2025-01-13 18:13:40|21160.33|21080.33|21161.78|21081.78|21162.18|21082.18|21160.33|21080.33|9
1736792030000|2025-01-13 18:13:50|21161.36|21081.36|21162.97|21082.97|21162.97|21082.97|21160.96|21080.96|9
1736792040000|2025-01-13 18:14:00|21162.73|21082.73|21159.93|21079.93|21162.73|21082.73|21159.57|21079.57|10
1736792050000|2025-01-13 18:14:10|21162.63|21082.63|21166.62|21086.62|21166.96|21086.96|21162.63|21082.63|10
1736792060000|2025-01-13 18:14:20|21167.04|21087.04|21166.97|21086.97|21167.99|21087.99|21166.97|21086.97|9
1736792070000|2025-01-13 18:14:30|21166.92|21086.92|21162.83|21082.83|21166.92|21086.92|21162.5|21082.5|10
1736792080000|2025-01-13 18:14:40|21162.6|21082.6|21161.93|21081.93|21162.6|21082.6|21160.14|21080.14|10
1736792090000|2025-01-13 18:14:50|21162.27|21082.27|21160.36|21080.36|21162.92|21082.92|21160.27|21080.27|10
1736792100000|2025-01-13 18:15:00|21160.69|21080.69|21157.2|21077.2|21160.69|21080.69|21156.54|21076.54|10
1736792110000|2025-01-13 18:15:10|21156.95|21076.95|21152.25|21072.25|21156.95|21076.95|21152.25|21072.25|10
1736792120000|2025-01-13 18:15:20|21150.6|21070.6|21144.93|21064.93|21150.6|21070.6|21144.93|21064.93|10
1736792130000|2025-01-13 18:15:30|21144.06|21064.06|21149.25|21069.25|21149.25|21069.25|21144.06|21064.06|10
1736792140000|2025-01-13 18:15:40|21149.49|21069.49|21149.2|21069.2|21150.24|21070.24|21149.08|21069.08|10
1736792150000|2025-01-13 18:15:50|21149.27|21069.27|21157.21|21077.21|21157.21|21077.21|21149.27|21069.27|10
1736792160000|2025-01-13 18:16:00|21157.44|21077.44|21156.15|21076.15|21158.74|21078.74|21156.09|21076.09|10
1736792170000|2025-01-13 18:16:10|21155.49|21075.49|21150.61|21070.61|21155.49|21075.49|21150.61|21070.61|10
1736792180000|2025-01-13 18:16:20|21149.4|21069.4|21143.47|21063.47|21149.4|21069.4|21143.47|21063.47|10
1736792190000|2025-01-13 18:16:30|21143.88|21063.88|21145.58|21065.58|21146.84|21066.84|21143.88|21063.88|10
1736792200000|2025-01-13 18:16:40|21145.8|21065.8|21142.13|21062.13|21145.8|21065.8|21141.95|21061.95|10
1736792210000|2025-01-13 18:16:50|21142.09|21062.09|21141.03|21061.03|21142.09|21062.09|21140.82|21060.82|10
1736792220000|2025-01-13 18:17:00|21141.06|21061.06|21134.91|21054.91|21141.06|21061.06|21134.91|21054.91|10
1736792230000|2025-01-13 18:17:10|21133.46|21053.46|21128.89|21048.89|21133.58|21053.58|21128.89|21048.89|9
1736792240000|2025-01-13 18:17:20|21127.47|21047.47|21129.74|21049.74|21129.74|21049.74|21126.8|21046.8|10
1736792250000|2025-01-13 18:17:30|21129.49|21049.49|21134.77|21054.77|21134.77|21054.77|21129.49|21049.49|10
1736792260000|2025-01-13 18:17:40|21134.7|21054.7|21134.26|21054.26|21135.73|21055.73|21134.02|21054.02|10
1736792270000|2025-01-13 18:17:50|21133.98|21053.98|21131.32|21051.32|21133.98|21053.98|21131.32|21051.32|9
1736792280000|2025-01-13 18:18:00|21130.5|21050.5|21124.4|21044.4|21130.5|21050.5|21124.4|21044.4|10
1736792290000|2025-01-13 18:18:10|21123.38|21043.38|21119.63|21039.63|21123.38|21043.38|21119.63|21039.63|10
1736792300000|2025-01-13 18:18:20|21119.51|21039.51|21102.87|21022.87|21119.51|21039.51|21102.87|21022.87|10
1736792310000|2025-01-13 18:18:30|21102.2|21022.2|21097.37|21017.37|21102.5|21022.5|21096.24|21016.24|10
1736792320000|2025-01-13 18:18:40|21096.05|21016.05|21088.11|21008.11|21096.81|21016.81|21088.11|21008.11|10
1736792330000|2025-01-13 18:18:50|21088.15|21008.15|21084.05|21004.05|21088.15|21008.15|21084.05|21004.05|10
1736792340000|2025-01-13 18:19:00|21084.5|21004.5|21069.21|20989.21|21084.5|21004.5|21068.02|20988.02|10
1736792350000|2025-01-13 18:19:10|21069.81|20989.81|21076.22|20996.22|21076.22|20996.22|21069.81|20989.81|10
1736792360000|2025-01-13 18:19:20|21076.99|20996.99|21079.24|20999.24|21079.24|20999.24|21076.99|20996.99|9
1736792370000|2025-01-13 18:19:30|21078.79|20998.79|21076.86|20996.86|21080.29|21000.29|21076.86|20996.86|9
1736792380000|2025-01-13 18:19:40|21077.16|20997.16|21072.92|20992.92|21077.16|20997.16|21072.92|20992.92|10
1736792390000|2025-01-13 18:19:50|21072.44|20992.44|21073.18|20993.18|21074.07|20994.07|21071.08|20991.08|10
1736792400000|2025-01-13 18:20:00|21073.6|20993.6|21069.65|20989.65|21073.6|20993.6|21069.65|20989.65|10
1736792410000|2025-01-13 18:20:10|21070.31|20990.31|21066.04|20986.04|21070.47|20990.47|21066.04|20986.04|10
1736792420000|2025-01-13 18:20:20|21065.13|20985.13|21053.61|20973.61|21065.19|20985.19|21053.61|20973.61|10
1736792430000|2025-01-13 18:20:30|21052.6|20972.6|21045.81|20965.81|21052.6|20972.6|21045.81|20965.81|10
1736792440000|2025-01-13 18:20:40|21045.14|20965.14|21036.1|20956.1|21045.14|20965.14|21036.1|20956.1|10
1736792450000|2025-01-13 18:20:50|21035.94|20955.94|21036.67|20956.67|21036.67|20956.67|21034.47|20954.47|10
1736792460000|2025-01-13 18:21:00|21036.96|20956.96|21044.42|20964.42|21044.42|20964.42|21036.96|20956.96|10
1736792470000|2025-01-13 18:21:10|21043.79|20963.79|21040.81|20960.81|21043.79|20963.79|21040.81|20960.81|10
1736792480000|2025-01-13 18:21:20|21040.79|20960.79|21037.8|20957.8|21040.82|20960.82|21037.8|20957.8|10
1736792490000|2025-01-13 18:21:30|21036.85|20956.85|21035.14|20955.14|21036.85|20956.85|21032.04|20952.04|10
1736792500000|2025-01-13 18:21:40|21035.2|20955.2|21032.46|20952.46|21035.94|20955.94|21031.25|20951.25|10
1736792510000|2025-01-13 18:21:50|21031.9|20951.9|21026.09|20946.09|21031.9|20951.9|21026.09|20946.09|10
1736792520000|2025-01-13 18:22:00|21025.56|20945.56|21024.18|20944.18|21028.95|20948.95|21024.18|20944.18|10
1736792530000|2025-01-13 18:22:10|21024.41|20944.41|21022.93|20942.93|21025.62|20945.62|21022.93|20942.93|10
1736792540000|2025-01-13 18:22:20|21022.39|20942.39|21023.51|20943.51|21023.81|20943.81|21020.84|20940.84|10
1736792550000|2025-01-13 18:22:30|21023.53|20943.53|21021.56|20941.56|21023.53|20943.53|21021.56|20941.56|10
1736792560000|2025-01-13 18:22:40|21021.68|20941.68|21025.98|20945.98|21025.98|20945.98|21021.09|20941.09|10
1736792570000|2025-01-13 18:22:50|21026.39|20946.39|21029.86|20949.86|21030.3|20950.3|21026.39|20946.39|10
1736792580000|2025-01-13 18:23:00|21030.71|20950.71|21028.1|20948.1|21032.51|20952.51|21028.1|20948.1|10
1736792590000|2025-01-13 18:23:10|21027.97|20947.97|21034.74|20954.74|21034.74|20954.74|21027.97|20947.97|10
1736792600000|2025-01-13 18:23:20|21035.35|20955.35|21040.89|20960.89|21040.89|20960.89|21035.35|20955.35|10
1736792610000|2025-01-13 18:23:30|21041.47|20961.47|21046.15|20966.15|21046.52|20966.52|21041.47|20961.47|10
1736792620000|2025-01-13 18:23:40|21046.54|20966.54|21051.09|20971.09|21051.09|20971.09|21046.54|20966.54|10
1736792630000|2025-01-13 18:23:50|21051.24|20971.24|21051.08|20971.08|21052.15|20972.15|21049.89|20969.89|10
1736792640000|2025-01-13 18:24:00|21050.07|20970.07|21047.2|20967.2|21050.07|20970.07|21045.16|20965.16|10
1736792650000|2025-01-13 18:24:10|21047.47|20967.47|21040.17|20960.17|21047.47|20967.47|21038.83|20958.83|10
1736792660000|2025-01-13 18:24:20|21039.45|20959.45|21038.01|20958.01|21040.03|20960.03|21038.01|20958.01|10
1736792670000|2025-01-13 18:24:30|21037.17|20957.17|21035.56|20955.56|21037.58|20957.58|21035.56|20955.56|10
1736792680000|2025-01-13 18:24:40|21034.18|20954.18|21034.05|20954.05|21036.46|20956.46|21033.52|20953.52|10
1736792690000|2025-01-13 18:24:50|21034.03|20954.03|21033.62|20953.62|21034.67|20954.67|21033.62|20953.62|10
1736792700000|2025-01-13 18:25:00|21033.66|20953.66|21032.82|20952.82|21034.59|20954.59|21032.33|20952.33|10
1736792710000|2025-01-13 18:25:10|21033.87|20953.87|21042.7|20962.7|21042.92|20962.92|21033.87|20953.87|10
1736792720000|2025-01-13 18:25:20|21044.17|20964.17|21036.92|20956.92|21044.18|20964.18|21036.92|20956.92|10
1736792730000|2025-01-13 18:25:30|21036.99|20956.99|21040.35|20960.35|21040.63|20960.63|21036.99|20956.99|10
1736792740000|2025-01-13 18:25:40|21039.66|20959.66|21046|20966|21046|20966|21038.14|20958.14|10
1736792750000|2025-01-13 18:25:50|21047.41|20967.41|21053.1|20973.1|21053.1|20973.1|21047.41|20967.41|10
1736792760000|2025-01-13 18:26:00|21052.9|20972.9|21052.62|20972.62|21055.91|20975.91|21052.47|20972.47|10
1736792770000|2025-01-13 18:26:10|21052.21|20972.21|21053.05|20973.05|21053.62|20973.62|21052.21|20972.21|10
1736792780000|2025-01-13 18:26:20|21052.84|20972.84|21047.72|20967.72|21052.84|20972.84|21047.72|20967.72|10
1736792790000|2025-01-13 18:26:30|21047.46|20967.46|21045.84|20965.84|21047.52|20967.52|21044.7|20964.7|10
1736792800000|2025-01-13 18:26:40|21045.22|20965.22|21049.93|20969.93|21049.93|20969.93|21044.35|20964.35|10
1736792810000|2025-01-13 18:26:50|21050.91|20970.91|21052.5|20972.5|21053.41|20973.41|21050.91|20970.91|10
1736792820000|2025-01-13 18:27:00|21052.57|20972.57|21057.65|20977.65|21058.31|20978.31|21052.57|20972.57|10
1736792830000|2025-01-13 18:27:10|21057.83|20977.83|21059.21|20979.21|21059.21|20979.21|21057.42|20977.42|9
1736792840000|2025-01-13 18:27:20|21057.74|20977.74|21057.3|20977.3|21057.77|20977.77|21056.99|20976.99|10
1736792850000|2025-01-13 18:27:30|21057.39|20977.39|21055.59|20975.59|21057.39|20977.39|21055.59|20975.59|10
1736792860000|2025-01-13 18:27:40|21055.44|20975.44|21047.51|20967.51|21055.44|20975.44|21047.51|20967.51|10
1736792870000|2025-01-13 18:27:50|21045.44|20965.44|21039.21|20959.21|21045.44|20965.44|21039.21|20959.21|10
1736792880000|2025-01-13 18:28:00|21039.57|20959.57|21041.16|20961.16|21041.16|20961.16|21038.71|20958.71|10
1736792890000|2025-01-13 18:28:10|21040.79|20960.79|21038.22|20958.22|21040.79|20960.79|21037.73|20957.73|10
1736792900000|2025-01-13 18:28:20|21038.05|20958.05|21033.51|20953.51|21038.05|20958.05|21033.17|20953.17|10
1736792910000|2025-01-13 18:28:30|21034.56|20954.56|21037.29|20957.29|21038.04|20958.04|21034.56|20954.56|10
1736792920000|2025-01-13 18:28:40|21036.95|20956.95|21031.15|20951.15|21036.95|20956.95|21031.15|20951.15|9
1736792930000|2025-01-13 18:28:50|21031.33|20951.33|21029.92|20949.92|21031.51|20951.51|21028.76|20948.76|10
1736792940000|2025-01-13 18:29:00|21030.59|20950.59|21034.34|20954.34|21034.51|20954.51|21030.59|20950.59|10
1736792950000|2025-01-13 18:29:10|21034.24|20954.24|21033.89|20953.89|21035.15|20955.15|21032.97|20952.97|10
1736792960000|2025-01-13 18:29:20|21033.53|20953.53|21028.02|20948.02|21033.53|20953.53|21027.07|20947.07|10
1736792970000|2025-01-13 18:29:30|21027.5|20947.5|21022.93|20942.93|21027.94|20947.94|21022.93|20942.93|10
1736792980000|2025-01-13 18:29:40|21022.71|20942.71|21020.45|20940.45|21022.71|20942.71|21020.45|20940.45|9
1736792990000|2025-01-13 18:29:50|21020.29|20940.29|21014.44|20934.44|21020.37|20940.37|21013.86|20933.86|10
1736793000000|2025-01-13 18:30:00|21016|20936|21024.58|20944.58|21024.58|20944.58|21016|20936|10
1736793010000|2025-01-13 18:30:10|21026.88|20946.88|21033.88|20953.88|21034.42|20954.42|21026.88|20946.88|10
1736793020000|2025-01-13 18:30:20|21035.08|20955.08|21032.66|20952.66|21036.32|20956.32|21032.66|20952.66|10
1736793030000|2025-01-13 18:30:30|21031.1|20951.1|21037.92|20957.92|21037.94|20957.94|21030.73|20950.73|10
1736793040000|2025-01-13 18:30:40|21038.98|20958.98|21051.83|20971.83|21051.83|20971.83|21038.98|20958.98|10
1736793050000|2025-01-13 18:30:50|21051.27|20971.27|21060.61|20980.61|21060.61|20980.61|21051.27|20971.27|10
1736793060000|2025-01-13 18:31:00|21062.33|20982.33|21068.18|20988.18|21068.18|20988.18|21061.57|20981.57|10
1736793070000|2025-01-13 18:31:10|21067.18|20987.18|21056.2|20976.2|21067.41|20987.41|21056.2|20976.2|10
1736793080000|2025-01-13 18:31:20|21056.15|20976.15|21066.45|20986.45|21066.45|20986.45|21056.15|20976.15|10
1736793090000|2025-01-13 18:31:30|21067.97|20987.97|21072.22|20992.22|21072.22|20992.22|21067.97|20987.97|10
1736793100000|2025-01-13 18:31:40|21073.05|20993.05|21071.14|20991.14|21073.23|20993.23|21070.22|20990.22|10
1736793110000|2025-01-13 18:31:50|21070.25|20990.25|21072.32|20992.32|21072.32|20992.32|21068.61|20988.61|10
1736793120000|2025-01-13 18:32:00|21072.75|20992.75|21082.76|21002.76|21082.76|21002.76|21072.75|20992.75|10
1736793130000|2025-01-13 18:32:10|21084.87|21004.87|21091.29|21011.29|21091.49|21011.49|21084.87|21004.87|10
1736793140000|2025-01-13 18:32:20|21090.58|21010.58|21087.35|21007.35|21091.53|21011.53|21087.35|21007.35|10
1736793150000|2025-01-13 18:32:30|21086.27|21006.27|21087.3|21007.3|21087.99|21007.99|21085.91|21005.91|10
1736793160000|2025-01-13 18:32:40|21089.44|21009.44|21101.69|21021.69|21103|21023|21089.44|21009.44|10
1736793170000|2025-01-13 18:32:50|21102.08|21022.08|21101.78|21021.78|21103.55|21023.55|21101.15|21021.15|10
1736793180000|2025-01-13 18:33:00|21102.18|21022.18|21105.13|21025.13|21106.21|21026.21|21102.18|21022.18|10
1736793190000|2025-01-13 18:33:10|21104.99|21024.99|21109.75|21029.75|21110.47|21030.47|21104.8|21024.8|10
1736793200000|2025-01-13 18:33:20|21110.6|21030.6|21109.51|21029.51|21110.62|21030.62|21108.99|21028.99|10
1736793210000|2025-01-13 18:33:30|21109.89|21029.89|21115.28|21035.28|21115.28|21035.28|21109.64|21029.64|9
1736793220000|2025-01-13 18:33:40|21115.46|21035.46|21115.92|21035.92|21116.54|21036.54|21114.67|21034.67|10
1736793230000|2025-01-13 18:33:50|21116.01|21036.01|21119.55|21039.55|21119.55|21039.55|21116.01|21036.01|10
1736793240000|2025-01-13 18:34:00|21120.36|21040.36|21126.54|21046.54|21126.54|21046.54|21120.36|21040.36|10
1736793250000|2025-01-13 18:34:10|21126.33|21046.33|21126.96|21046.96|21128.29|21048.29|21126.23|21046.23|10
1736793260000|2025-01-13 18:34:20|21125.77|21045.77|21122.48|21042.48|21126.06|21046.06|21122.48|21042.48|10
1736793270000|2025-01-13 18:34:30|21121.23|21041.23|21117.4|21037.4|21121.46|21041.46|21117.4|21037.4|10
1736793280000|2025-01-13 18:34:40|21117.59|21037.59|21120.53|21040.53|21120.53|21040.53|21117.55|21037.55|10
1736793290000|2025-01-13 18:34:50|21121.49|21041.49|21122.82|21042.82|21123.38|21043.38|21121.49|21041.49|10
1736793300000|2025-01-13 18:35:00|21123.92|21043.92|21130.23|21050.23|21131.36|21051.36|21123.92|21043.92|10
1736793310000|2025-01-13 18:35:10|21131.25|21051.25|21132.99|21052.99|21132.99|21052.99|21130.01|21050.01|9
1736793320000|2025-01-13 18:35:20|21133.1|21053.1|21135.78|21055.78|21135.78|21055.78|21132.87|21052.87|10
1736793330000|2025-01-13 18:35:30|21136.11|21056.11|21142.22|21062.22|21142.66|21062.66|21135.44|21055.44|10
1736793340000|2025-01-13 18:35:40|21142.2|21062.2|21151.18|21071.18|21151.18|21071.18|21142.2|21062.2|10
1736793350000|2025-01-13 18:35:50|21152.23|21072.23|21150.33|21070.33|21152.27|21072.27|21149.83|21069.83|10
1736793360000|2025-01-13 18:36:00|21150.46|21070.46|21155.56|21075.56|21155.56|21075.56|21150.46|21070.46|10
1736793370000|2025-01-13 18:36:10|21155.6|21075.6|21151.62|21071.62|21155.6|21075.6|21151.08|21071.08|10
1736793380000|2025-01-13 18:36:20|21151.77|21071.77|21153.75|21073.75|21153.75|21073.75|21150.3|21070.3|10
1736793390000|2025-01-13 18:36:30|21155.5|21075.5|21160.08|21080.08|21160.08|21080.08|21155.5|21075.5|10
1736793400000|2025-01-13 18:36:40|21160.26|21080.26|21164.49|21084.49|21164.93|21084.93|21160.26|21080.26|10
1736793410000|2025-01-13 18:36:50|21165.52|21085.52|21170.41|21090.41|21170.41|21090.41|21165.4|21085.4|10
1736793420000|2025-01-13 18:37:00|21170.42|21090.42|21174.08|21094.08|21174.08|21094.08|21168.7|21088.7|10
1736793430000|2025-01-13 18:37:10|21174.92|21094.92|21175.92|21095.92|21176.2|21096.2|21173.35|21093.35|10
1736793440000|2025-01-13 18:37:20|21175.56|21095.56|21168.73|21088.73|21175.56|21095.56|21168.03|21088.03|10
1736793450000|2025-01-13 18:37:30|21168.69|21088.69|21157.85|21077.85|21168.69|21088.69|21157.44|21077.44|10
1736793460000|2025-01-13 18:37:40|21158.01|21078.01|21158.8|21078.8|21158.8|21078.8|21156.26|21076.26|10
1736793470000|2025-01-13 18:37:50|21161|21081|21163.61|21083.61|21164.17|21084.17|21161|21081|10
1736793480000|2025-01-13 18:38:00|21163.78|21083.78|21157.43|21077.43|21164.66|21084.66|21157.43|21077.43|10
1736793490000|2025-01-13 18:38:10|21156.16|21076.16|21150.16|21070.16|21157.99|21077.99|21150.14|21070.14|10
1736793500000|2025-01-13 18:38:20|21151.58|21071.58|21151.2|21071.2|21152.63|21072.63|21149.8|21069.8|10
1736793510000|2025-01-13 18:38:30|21152.12|21072.12|21153.18|21073.18|21154.42|21074.42|21150.74|21070.74|10
1736793520000|2025-01-13 18:38:40|21153.37|21073.37|21157.24|21077.24|21157.24|21077.24|21151.96|21071.96|10
1736793530000|2025-01-13 18:38:50|21158.56|21078.56|21162.27|21082.27|21163.34|21083.34|21158.56|21078.56|10
1736793540000|2025-01-13 18:39:00|21162.93|21082.93|21162.53|21082.53|21165.01|21085.01|21162.53|21082.53|10
1736793550000|2025-01-13 18:39:10|21162.21|21082.21|21166.79|21086.79|21167.11|21087.11|21162.21|21082.21|10
1736793560000|2025-01-13 18:39:20|21165.36|21085.36|21164.88|21084.88|21165.36|21085.36|21163.52|21083.52|10
1736793570000|2025-01-13 18:39:30|21165.76|21085.76|21171.54|21091.54|21171.54|21091.54|21165.76|21085.76|10
1736793580000|2025-01-13 18:39:40|21172.12|21092.12|21174.29|21094.29|21174.94|21094.94|21172.12|21092.12|9
1736793590000|2025-01-13 18:39:50|21174.34|21094.34|21171.12|21091.12|21174.34|21094.34|21171.12|21091.12|10
1736793600000|2025-01-13 18:40:00|21170.67|21090.67|21167.1|21087.1|21170.67|21090.67|21166.07|21086.07|10
1736793610000|2025-01-13 18:40:10|21167.53|21087.53|21164.42|21084.42|21167.53|21087.53|21164.29|21084.29|9
1736793620000|2025-01-13 18:40:20|21163.4|21083.4|21162.15|21082.15|21163.61|21083.61|21162.15|21082.15|10
1736793630000|2025-01-13 18:40:30|21162.29|21082.29|21165.69|21085.69|21165.75|21085.75|21162.29|21082.29|10
1736793640000|2025-01-13 18:40:40|21166.07|21086.07|21171.9|21091.9|21171.9|21091.9|21166.07|21086.07|10
1736793650000|2025-01-13 18:40:50|21174|21094|21176.42|21096.42|21176.42|21096.42|21174|21094|10
1736793660000|2025-01-13 18:41:00|21176.28|21096.28|21169.47|21089.47|21176.46|21096.46|21168.67|21088.67|10
1736793670000|2025-01-13 18:41:10|21167.52|21087.52|21164.23|21084.23|21167.52|21087.52|21164.23|21084.23|10
1736793680000|2025-01-13 18:41:20|21164.88|21084.88|21158.33|21078.33|21164.96|21084.96|21158.33|21078.33|10
1736793690000|2025-01-13 18:41:30|21157.27|21077.27|21150.46|21070.46|21157.27|21077.27|21150.46|21070.46|10
1736793700000|2025-01-13 18:41:40|21150.31|21070.31|21142.5|21062.5|21150.31|21070.31|21142.5|21062.5|10
1736793710000|2025-01-13 18:41:50|21141.34|21061.34|21128.76|21048.76|21141.34|21061.34|21128.76|21048.76|10
1736793720000|2025-01-13 18:42:00|21129.11|21049.11|21120.69|21040.69|21129.11|21049.11|21119.47|21039.47|10
1736793730000|2025-01-13 18:42:10|21121.45|21041.45|21123.51|21043.51|21123.51|21043.51|21121.45|21041.45|10
1736793740000|2025-01-13 18:42:20|21123.14|21043.14|21113.02|21033.02|21123.14|21043.14|21113.02|21033.02|10
1736793750000|2025-01-13 18:42:30|21110.68|21030.68|21112.01|21032.01|21112.3|21032.3|21110.43|21030.43|10
1736793760000|2025-01-13 18:42:40|21111.93|21031.93|21113.86|21033.86|21113.86|21033.86|21111.83|21031.83|10
1736793770000|2025-01-13 18:42:50|21114.47|21034.47|21110.8|21030.8|21114.6|21034.6|21110.8|21030.8|10
1736793780000|2025-01-13 18:43:00|21110.68|21030.68|21098.84|21018.84|21110.68|21030.68|21098.84|21018.84|10
1736793790000|2025-01-13 18:43:10|21096.63|21016.63|21094.39|21014.39|21096.63|21016.63|21094.39|21014.39|9
1736793800000|2025-01-13 18:43:20|21093.78|21013.78|21097.51|21017.51|21097.51|21017.51|21093.55|21013.55|9
1736793810000|2025-01-13 18:43:30|21097.68|21017.68|21096.53|21016.53|21098.81|21018.81|21096.53|21016.53|10
1736793820000|2025-01-13 18:43:40|21094.86|21014.86|21090.07|21010.07|21094.86|21014.86|21086.88|21006.88|10
1736793830000|2025-01-13 18:43:50|21090.48|21010.48|21088.3|21008.3|21090.48|21010.48|21088.27|21008.27|10
1736793840000|2025-01-13 18:44:00|21087.62|21007.62|21086.33|21006.33|21087.63|21007.63|21084.27|21004.27|10
1736793850000|2025-01-13 18:44:10|21086.07|21006.07|21085.85|21005.85|21086.1|21006.1|21084.62|21004.62|10
1736793860000|2025-01-13 18:44:20|21086.76|21006.76|21088.29|21008.29|21088.85|21008.85|21086.76|21006.76|10
1736793870000|2025-01-13 18:44:30|21088.05|21008.05|21090.89|21010.89|21091.37|21011.37|21088.05|21008.05|10
1736793880000|2025-01-13 18:44:40|21090.72|21010.72|21089.59|21009.59|21090.72|21010.72|21089.49|21009.49|10
1736793890000|2025-01-13 18:44:50|21089.87|21009.87|21090.54|21010.54|21091.33|21011.33|21089.65|21009.65|10
1736793900000|2025-01-13 18:45:00|21090.5|21010.5|21083.87|21003.87|21091.05|21011.05|21083.87|21003.87|10
1736793910000|2025-01-13 18:45:10|21083.68|21003.68|21072.68|20992.68|21083.68|21003.68|21072.51|20992.51|10
1736793920000|2025-01-13 18:45:20|21070.5|20990.5|21075.12|20995.12|21075.12|20995.12|21069.05|20989.05|10
1736793930000|2025-01-13 18:45:30|21074.27|20994.27|21071.87|20991.87|21074.73|20994.73|21071.6|20991.6|9
1736793940000|2025-01-13 18:45:40|21072.05|20992.05|21076.01|20996.01|21076.43|20996.43|21071.38|20991.38|10
1736793950000|2025-01-13 18:45:50|21075.32|20995.32|21077.82|20997.82|21078.88|20998.88|21074.71|20994.71|10
1736793960000|2025-01-13 18:46:00|21077.81|20997.81|21086.66|21006.66|21086.66|21006.66|21077.81|20997.81|10
1736793970000|2025-01-13 18:46:10|21089.2|21009.2|21093.13|21013.13|21093.13|21013.13|21089.2|21009.2|9
1736793980000|2025-01-13 18:46:20|21093.31|21013.31|21104.55|21024.55|21104.55|21024.55|21093.31|21013.31|10
1736793990000|2025-01-13 18:46:30|21105.71|21025.71|21110.78|21030.78|21110.78|21030.78|21105.71|21025.71|10
1736794000000|2025-01-13 18:46:40|21111.05|21031.05|21112.8|21032.8|21112.86|21032.86|21110.34|21030.34|10
1736794010000|2025-01-13 18:46:50|21113.42|21033.42|21118.71|21038.71|21118.71|21038.71|21112.47|21032.47|10
1736794020000|2025-01-13 18:47:00|21119.73|21039.73|21130.29|21050.29|21130.29|21050.29|21119.73|21039.73|10
1736794030000|2025-01-13 18:47:10|21130.78|21050.78|21133.49|21053.49|21133.49|21053.49|21130.78|21050.78|10
1736794040000|2025-01-13 18:47:20|21134.82|21054.82|21138.03|21058.03|21138.25|21058.25|21134.82|21054.82|10
1736794050000|2025-01-13 18:47:30|21139.88|21059.88|21142.87|21062.87|21143.58|21063.58|21139.88|21059.88|10
1736794060000|2025-01-13 18:47:40|21142.83|21062.83|21147.04|21067.04|21147.04|21067.04|21141.43|21061.43|10
1736794070000|2025-01-13 18:47:50|21147.32|21067.32|21148.16|21068.16|21148.89|21068.89|21147.32|21067.32|10
1736794080000|2025-01-13 18:48:00|21147.72|21067.72|21153.1|21073.1|21153.1|21073.1|21147.72|21067.72|10
1736794090000|2025-01-13 18:48:10|21153.49|21073.49|21155.79|21075.79|21155.79|21075.79|21152.53|21072.53|10
1736794100000|2025-01-13 18:48:20|21156.76|21076.76|21151.64|21071.64|21156.76|21076.76|21151.64|21071.64|10
1736794110000|2025-01-13 18:48:30|21149.3|21069.3|21147.38|21067.38|21149.3|21069.3|21145.91|21065.91|10
1736794120000|2025-01-13 18:48:40|21147.51|21067.51|21149.69|21069.69|21149.69|21069.69|21145.88|21065.88|10
1736794130000|2025-01-13 18:48:50|21149.59|21069.59|21149.25|21069.25|21150.81|21070.81|21149.16|21069.16|10
1736794140000|2025-01-13 18:49:00|21149.34|21069.34|21154.7|21074.7|21154.7|21074.7|21148.52|21068.52|10
1736794150000|2025-01-13 18:49:10|21154.8|21074.8|21159.72|21079.72|21159.72|21079.72|21154.79|21074.79|10
1736794160000|2025-01-13 18:49:20|21162.16|21082.16|21171.64|21091.64|21171.64|21091.64|21162.16|21082.16|10
1736794170000|2025-01-13 18:49:30|21171.49|21091.49|21180.93|21100.93|21180.93|21100.93|21171.49|21091.49|10
1736794180000|2025-01-13 18:49:40|21181.43|21101.43|21185.97|21105.97|21185.97|21105.97|21181.26|21101.26|10
1736794190000|2025-01-13 18:49:50|21185.48|21105.48|21183.94|21103.94|21185.48|21105.48|21183.94|21103.94|10
1736794200000|2025-01-13 18:50:00|21184.06|21104.06|21181.63|21101.63|21184.54|21104.54|21181.63|21101.63|10
1736794210000|2025-01-13 18:50:10|21180.46|21100.46|21185.3|21105.3|21185.3|21105.3|21180.46|21100.46|10
1736794220000|2025-01-13 18:50:20|21185.27|21105.27|21188.83|21108.83|21189.11|21109.11|21185.22|21105.22|10
1736794230000|2025-01-13 18:50:30|21188.84|21108.84|21192.81|21112.81|21193.61|21113.61|21188.84|21108.84|10
1736794240000|2025-01-13 18:50:40|21191.11|21111.11|21188.8|21108.8|21191.35|21111.35|21188.44|21108.44|10
1736794250000|2025-01-13 18:50:50|21188.98|21108.98|21184.29|21104.29|21189.13|21109.13|21184.29|21104.29|10
1736794260000|2025-01-13 18:51:00|21181.64|21101.64|21178.29|21098.29|21181.64|21101.64|21178.29|21098.29|10
1736794270000|2025-01-13 18:51:10|21174.87|21094.87|21166.37|21086.37|21174.87|21094.87|21166.29|21086.29|10
1736794280000|2025-01-13 18:51:20|21166.78|21086.78|21171.24|21091.24|21171.24|21091.24|21166.75|21086.75|10
1736794290000|2025-01-13 18:51:30|21172.05|21092.05|21175.89|21095.89|21176.05|21096.05|21172.05|21092.05|10
1736794300000|2025-01-13 18:51:40|21177.32|21097.32|21175.86|21095.86|21177.32|21097.32|21173.72|21093.72|10
1736794310000|2025-01-13 18:51:50|21176.06|21096.06|21172.03|21092.03|21176.18|21096.18|21171.93|21091.93|10
1736794320000|2025-01-13 18:52:00|21171.65|21091.65|21168.63|21088.63|21171.67|21091.67|21168.63|21088.63|10
1736794330000|2025-01-13 18:52:10|21168.67|21088.67|21170.7|21090.7|21172.45|21092.45|21168.67|21088.67|10
1736794340000|2025-01-13 18:52:20|21171.09|21091.09|21162.32|21082.32|21171.09|21091.09|21162.32|21082.32|10
1736794350000|2025-01-13 18:52:30|21162.62|21082.62|21160.36|21080.36|21162.62|21082.62|21159.25|21079.25|10
1736794360000|2025-01-13 18:52:40|21160.41|21080.41|21156.27|21076.27|21160.41|21080.41|21156.27|21076.27|10
1736794370000|2025-01-13 18:52:50|21156.11|21076.11|21151.53|21071.53|21156.11|21076.11|21151.53|21071.53|10
1736794380000|2025-01-13 18:53:00|21150.44|21070.44|21152.31|21072.31|21152.4|21072.4|21149.82|21069.82|10
1736794390000|2025-01-13 18:53:10|21154.98|21074.98|21157.29|21077.29|21157.65|21077.65|21154.98|21074.98|10
1736794400000|2025-01-13 18:53:20|21155.74|21075.74|21146.18|21066.18|21155.74|21075.74|21145.64|21065.64|10
1736794410000|2025-01-13 18:53:30|21146.04|21066.04|21142.96|21062.96|21146.07|21066.07|21142.31|21062.31|10
1736794420000|2025-01-13 18:53:40|21142.91|21062.91|21141.85|21061.85|21142.91|21062.91|21139.65|21059.65|9
1736794430000|2025-01-13 18:53:50|21141.84|21061.84|21141.36|21061.36|21142.88|21062.88|21141.36|21061.36|10
1736794440000|2025-01-13 18:54:00|21141.87|21061.87|21140.19|21060.19|21142.07|21062.07|21139.52|21059.52|10
1736794450000|2025-01-13 18:54:10|21139.55|21059.55|21133.35|21053.35|21139.55|21059.55|21133.35|21053.35|10
1736794460000|2025-01-13 18:54:20|21133.37|21053.37|21132.19|21052.19|21133.7|21053.7|21132.19|21052.19|10
1736794470000|2025-01-13 18:54:30|21131.95|21051.95|21123.26|21043.26|21131.95|21051.95|21121.98|21041.98|10
1736794480000|2025-01-13 18:54:40|21122.23|21042.23|21119.86|21039.86|21123.42|21043.42|21119.86|21039.86|10
1736794490000|2025-01-13 18:54:50|21119.15|21039.15|21115.09|21035.09|21119.25|21039.25|21114.84|21034.84|10
1736794500000|2025-01-13 18:55:00|21114.55|21034.55|21119.37|21039.37|21119.37|21039.37|21112.2|21032.2|10
1736794510000|2025-01-13 18:55:10|21119.44|21039.44|21122.5|21042.5|21122.5|21042.5|21119.41|21039.41|10
1736794520000|2025-01-13 18:55:20|21124.77|21044.77|21121.77|21041.77|21126.51|21046.51|21121.77|21041.77|10
1736794530000|2025-01-13 18:55:30|21122.34|21042.34|21124.91|21044.91|21125.03|21045.03|21121.57|21041.57|10
1736794540000|2025-01-13 18:55:40|21126.51|21046.51|21132.41|21052.41|21132.41|21052.41|21126.51|21046.51|9
1736794550000|2025-01-13 18:55:50|21135.45|21055.45|21137.33|21057.33|21137.4|21057.4|21135.41|21055.41|10
1736794560000|2025-01-13 18:56:00|21137.46|21057.46|21141.73|21061.73|21141.96|21061.96|21137.28|21057.28|10
1736794570000|2025-01-13 18:56:10|21141.82|21061.82|21152.84|21072.84|21152.84|21072.84|21141.82|21061.82|10
1736794580000|2025-01-13 18:56:20|21152.86|21072.86|21153.42|21073.42|21153.55|21073.55|21152.56|21072.56|10
1736794590000|2025-01-13 18:56:30|21153.45|21073.45|21152.25|21072.25|21153.59|21073.59|21152.11|21072.11|10
1736794600000|2025-01-13 18:56:40|21151.52|21071.52|21150.24|21070.24|21151.52|21071.52|21150.18|21070.18|10
1736794610000|2025-01-13 18:56:50|21149.82|21069.82|21147.81|21067.81|21149.82|21069.82|21147.81|21067.81|10
1736794620000|2025-01-13 18:57:00|21148.04|21068.04|21151.58|21071.58|21151.58|21071.58|21147.28|21067.28|10
1736794630000|2025-01-13 18:57:10|21151.73|21071.73|21154.38|21074.38|21154.53|21074.53|21151.73|21071.73|10
1736794640000|2025-01-13 18:57:20|21157.45|21077.45|21161.22|21081.22|21161.69|21081.69|21156.99|21076.99|10
1736794650000|2025-01-13 18:57:30|21161.09|21081.09|21159.96|21079.96|21161.09|21081.09|21159.79|21079.79|10
1736794660000|2025-01-13 18:57:40|21160.32|21080.32|21164.53|21084.53|21164.55|21084.55|21160.32|21080.32|10
1736794670000|2025-01-13 18:57:50|21164.26|21084.26|21163.37|21083.37|21164.31|21084.31|21163.08|21083.08|10
1736794680000|2025-01-13 18:58:00|21163.79|21083.79|21161.95|21081.95|21165.77|21085.77|21161.88|21081.88|10
1736794690000|2025-01-13 18:58:10|21162.07|21082.07|21163.51|21083.51|21164.3|21084.3|21161.57|21081.57|10
1736794700000|2025-01-13 18:58:20|21162.34|21082.34|21162.38|21082.38|21162.46|21082.46|21161.13|21081.13|10
1736794710000|2025-01-13 18:58:30|21162.74|21082.74|21162.69|21082.69|21163.39|21083.39|21162.51|21082.51|10
1736794720000|2025-01-13 18:58:40|21162.78|21082.78|21158.79|21078.79|21162.78|21082.78|21158.55|21078.55|10
1736794730000|2025-01-13 18:58:50|21158.34|21078.34|21157.86|21077.86|21161.09|21081.09|21157.53|21077.53|10
1736794740000|2025-01-13 18:59:00|21158.33|21078.33|21153.97|21073.97|21158.37|21078.37|21153.79|21073.79|10
1736794750000|2025-01-13 18:59:10|21152.7|21072.7|21152.98|21072.98|21153.75|21073.75|21152.7|21072.7|10
1736794760000|2025-01-13 18:59:20|21152.83|21072.83|21154.3|21074.3|21154.98|21074.98|21152.83|21072.83|10
1736794770000|2025-01-13 18:59:30|21154.53|21074.53|21163.18|21083.18|21163.18|21083.18|21154.53|21074.53|10
1736794780000|2025-01-13 18:59:40|21163.55|21083.55|21161.52|21081.52|21163.74|21083.74|21161.52|21081.52|10
1736794790000|2025-01-13 18:59:50|21161.39|21081.39|21158.95|21078.95|21161.51|21081.51|21158.47|21078.47|9
1736794800000|2025-01-13 19:00:00|21158.93|21078.93|21161.44|21081.44|21162.67|21082.67|21158.93|21078.93|10
1736794810000|2025-01-13 19:00:10|21161.26|21081.26|21159.11|21079.11|21161.26|21081.26|21157.53|21077.53|10
1736794820000|2025-01-13 19:00:20|21158.92|21078.92|21156.56|21076.56|21159.27|21079.27|21156.56|21076.56|10
1736794830000|2025-01-13 19:00:30|21156.35|21076.35|21152.2|21072.2|21157.28|21077.28|21152.2|21072.2|10
1736794840000|2025-01-13 19:00:40|21151.62|21071.62|21150.13|21070.13|21153.07|21073.07|21149.63|21069.63|10
1736794850000|2025-01-13 19:00:50|21150.83|21070.83|21150.49|21070.49|21153.17|21073.17|21150.49|21070.49|10
1736794860000|2025-01-13 19:01:00|21150.44|21070.44|21157.66|21077.66|21157.66|21077.66|21149.49|21069.49|10
1736794870000|2025-01-13 19:01:10|21158.78|21078.78|21170.82|21090.82|21170.82|21090.82|21158.78|21078.78|10
1736794880000|2025-01-13 19:01:20|21172.13|21092.13|21177.12|21097.12|21177.12|21097.12|21172.13|21092.13|10
1736794890000|2025-01-13 19:01:30|21177.2|21097.2|21184.8|21104.8|21184.8|21104.8|21177.2|21097.2|10
1736794900000|2025-01-13 19:01:40|21185.93|21105.93|21195.78|21115.78|21195.78|21115.78|21185.93|21105.93|10
1736794910000|2025-01-13 19:01:50|21194.71|21114.71|21195.29|21115.29|21196.57|21116.57|21192.72|21112.72|10
1736794920000|2025-01-13 19:02:00|21195.59|21115.59|21194.21|21114.21|21197.34|21117.34|21194.12|21114.12|10
1736794930000|2025-01-13 19:02:10|21194.48|21114.48|21193.49|21113.49|21195.71|21115.71|21193.49|21113.49|10
1736794940000|2025-01-13 19:02:20|21192.89|21112.89|21192.27|21112.27|21193.2|21113.2|21191.93|21111.93|10
1736794950000|2025-01-13 19:02:30|21191.42|21111.42|21185.37|21105.37|21191.42|21111.42|21183.57|21103.57|10
1736794960000|2025-01-13 19:02:40|21185.44|21105.44|21190.12|21110.12|21190.12|21110.12|21185.44|21105.44|10
1736794970000|2025-01-13 19:02:50|21190.87|21110.87|21189.53|21109.53|21191.97|21111.97|21188.95|21108.95|9
1736794980000|2025-01-13 19:03:00|21188.34|21108.34|21188.6|21108.6|21188.95|21108.95|21185.66|21105.66|10
1736794990000|2025-01-13 19:03:10|21190.26|21110.26|21189.91|21109.91|21192.68|21112.68|21189.91|21109.91|10
1736795000000|2025-01-13 19:03:20|21190.67|21110.67|21191.42|21111.42|21193.39|21113.39|21190.67|21110.67|10
1736795010000|2025-01-13 19:03:30|21190.18|21110.18|21192.9|21112.9|21192.9|21112.9|21188.76|21108.76|10
1736795020000|2025-01-13 19:03:40|21194|21114|21196.24|21116.24|21196.8|21116.8|21193.86|21113.86|10
1736795030000|2025-01-13 19:03:50|21196.76|21116.76|21200.68|21120.68|21200.68|21120.68|21196.76|21116.76|10
1736795040000|2025-01-13 19:04:00|21200.89|21120.89|21203.08|21123.08|21204.57|21124.57|21200.89|21120.89|10
1736795050000|2025-01-13 19:04:10|21203.6|21123.6|21209.02|21129.02|21209.4|21129.4|21203.6|21123.6|10
1736795060000|2025-01-13 19:04:20|21208.07|21128.07|21210.33|21130.33|21212.43|21132.43|21208.07|21128.07|10
1736795070000|2025-01-13 19:04:30|21210.28|21130.28|21213.74|21133.74|21213.74|21133.74|21210.28|21130.28|10
1736795080000|2025-01-13 19:04:40|21214.04|21134.04|21215.12|21135.12|21216.19|21136.19|21214|21134|10
1736795090000|2025-01-13 19:04:50|21215.4|21135.4|21214.08|21134.08|21215.65|21135.65|21214.06|21134.06|10
1736795100000|2025-01-13 19:05:00|21213.8|21133.8|21218.75|21138.75|21218.75|21138.75|21213.8|21133.8|10
1736795110000|2025-01-13 19:05:10|21219.3|21139.3|21221.53|21141.53|21221.96|21141.96|21219.28|21139.28|10
1736795120000|2025-01-13 19:05:20|21221.13|21141.13|21221.83|21141.83|21222.61|21142.61|21221.13|21141.13|10
1736795130000|2025-01-13 19:05:30|21219.81|21139.81|21225.35|21145.35|21225.43|21145.43|21219.81|21139.81|10
1736795140000|2025-01-13 19:05:40|21225.52|21145.52|21228.36|21148.36|21228.36|21148.36|21225.52|21145.52|10
1736795150000|2025-01-13 19:05:50|21228.11|21148.11|21234.46|21154.46|21234.46|21154.46|21227.98|21147.98|10
1736795160000|2025-01-13 19:06:00|21234.47|21154.47|21240.08|21160.08|21240.08|21160.08|21234.07|21154.07|10
1736795170000|2025-01-13 19:06:10|21240.03|21160.03|21241.96|21161.96|21242.05|21162.05|21239.81|21159.81|10
1736795180000|2025-01-13 19:06:20|21242.13|21162.13|21248.25|21168.25|21248.25|21168.25|21242.13|21162.13|10
1736795190000|2025-01-13 19:06:30|21248.92|21168.92|21248.03|21168.03|21251.33|21171.33|21247.75|21167.75|10
1736795200000|2025-01-13 19:06:40|21247.63|21167.63|21243.18|21163.18|21247.63|21167.63|21243.14|21163.14|10
1736795210000|2025-01-13 19:06:50|21242.75|21162.75|21237.26|21157.26|21242.99|21162.99|21237.26|21157.26|10
1736795220000|2025-01-13 19:07:00|21234.19|21154.19|21226.65|21146.65|21234.19|21154.19|21226.65|21146.65|10
1736795230000|2025-01-13 19:07:10|21227.26|21147.26|21229.07|21149.07|21229.07|21149.07|21226.76|21146.76|10
1736795240000|2025-01-13 19:07:20|21229.21|21149.21|21236.77|21156.77|21236.77|21156.77|21229.21|21149.21|10
1736795250000|2025-01-13 19:07:30|21236.76|21156.76|21236.54|21156.54|21237.66|21157.66|21236.54|21156.54|10
1736795260000|2025-01-13 19:07:40|21236.07|21156.07|21239.33|21159.33|21239.33|21159.33|21235.45|21155.45|10
1736795270000|2025-01-13 19:07:50|21243.21|21163.21|21241.91|21161.91|21243.21|21163.21|21240.02|21160.02|10
1736795280000|2025-01-13 19:08:00|21242.01|21162.01|21250.18|21170.18|21250.4|21170.4|21242.01|21162.01|10
1736795290000|2025-01-13 19:08:10|21249.06|21169.06|21242.87|21162.87|21249.06|21169.06|21242.87|21162.87|10
1736795300000|2025-01-13 19:08:20|21243.07|21163.07|21239.64|21159.64|21243.07|21163.07|21238.15|21158.15|10
1736795310000|2025-01-13 19:08:30|21239.17|21159.17|21236.34|21156.34|21239.17|21159.17|21235.53|21155.53|9
1736795320000|2025-01-13 19:08:40|21235.9|21155.9|21239.67|21159.67|21239.67|21159.67|21235.68|21155.68|10
1736795330000|2025-01-13 19:08:50|21241.25|21161.25|21254.12|21174.12|21254.18|21174.18|21241.25|21161.25|10
1736795340000|2025-01-13 19:09:00|21254.1|21174.1|21252.61|21172.61|21256.16|21176.16|21252.61|21172.61|10
1736795350000|2025-01-13 19:09:10|21253.29|21173.29|21252.72|21172.72|21254.92|21174.92|21251.41|21171.41|10
1736795360000|2025-01-13 19:09:20|21252.66|21172.66|21256.97|21176.97|21257.1|21177.1|21252.66|21172.66|10
1736795370000|2025-01-13 19:09:30|21256.47|21176.47|21257.09|21177.09|21258.73|21178.73|21255.82|21175.82|10
1736795380000|2025-01-13 19:09:40|21257.9|21177.9|21257.99|21177.99|21259.19|21179.19|21257.9|21177.9|10
1736795390000|2025-01-13 19:09:50|21257.53|21177.53|21249.6|21169.6|21257.53|21177.53|21249.6|21169.6|10
1736795400000|2025-01-13 19:10:00|21248.82|21168.82|21248.47|21168.47|21250.17|21170.17|21247.09|21167.09|10
1736795410000|2025-01-13 19:10:10|21247.4|21167.4|21250.08|21170.08|21250.08|21170.08|21245.99|21165.99|10
1736795420000|2025-01-13 19:10:20|21250.49|21170.49|21252.88|21172.88|21252.88|21172.88|21249.71|21169.71|10
1736795430000|2025-01-13 19:10:30|21252.74|21172.74|21249.38|21169.38|21252.74|21172.74|21246.97|21166.97|10
1736795440000|2025-01-13 19:10:40|21250.2|21170.2|21254.07|21174.07|21254.07|21174.07|21249.41|21169.41|10
1736795450000|2025-01-13 19:10:50|21253.89|21173.89|21258.26|21178.26|21258.26|21178.26|21253.89|21173.89|10
1736795460000|2025-01-13 19:11:00|21259.28|21179.28|21252.75|21172.75|21259.28|21179.28|21252.75|21172.75|10
1736795470000|2025-01-13 19:11:10|21250.83|21170.83|21254.68|21174.68|21254.95|21174.95|21250.41|21170.41|10
1736795480000|2025-01-13 19:11:20|21254.2|21174.2|21256.26|21176.26|21256.29|21176.29|21253.87|21173.87|10
1736795490000|2025-01-13 19:11:30|21256.42|21176.42|21256.91|21176.91|21258.78|21178.78|21256.32|21176.32|10
1736795500000|2025-01-13 19:11:40|21256.45|21176.45|21251.28|21171.28|21256.45|21176.45|21249.99|21169.99|10
1736795510000|2025-01-13 19:11:50|21251.67|21171.67|21251.72|21171.72|21253.82|21173.82|21251.67|21171.67|10
1736795520000|2025-01-13 19:12:00|21251.76|21171.76|21251.81|21171.81|21251.81|21171.81|21250.85|21170.85|9
1736795530000|2025-01-13 19:12:10|21250.64|21170.64|21251.66|21171.66|21252.8|21172.8|21250.64|21170.64|10
1736795540000|2025-01-13 19:12:20|21250.97|21170.97|21248.27|21168.27|21251.38|21171.38|21248.27|21168.27|10
1736795550000|2025-01-13 19:12:30|21247.24|21167.24|21243.89|21163.89|21247.24|21167.24|21243.89|21163.89|10
1736795560000|2025-01-13 19:12:40|21243.15|21163.15|21241.65|21161.65|21243.87|21163.87|21241.65|21161.65|10
1736795570000|2025-01-13 19:12:50|21242.33|21162.33|21241.46|21161.46|21243.16|21163.16|21241.39|21161.39|10
1736795580000|2025-01-13 19:13:00|21241.05|21161.05|21240.33|21160.33|21241.05|21161.05|21239.86|21159.86|10
1736795590000|2025-01-13 19:13:10|21240.03|21160.03|21237.44|21157.44|21241.26|21161.26|21237.44|21157.44|10
1736795600000|2025-01-13 19:13:20|21236.71|21156.71|21230.89|21150.89|21236.71|21156.71|21230.89|21150.89|10
1736795610000|2025-01-13 19:13:30|21230.82|21150.82|21216.39|21136.39|21230.82|21150.82|21216.39|21136.39|10
1736795620000|2025-01-13 19:13:40|21214.94|21134.94|21211.46|21131.46|21214.94|21134.94|21211.35|21131.35|10
1736795630000|2025-01-13 19:13:50|21210.37|21130.37|21202.42|21122.42|21210.37|21130.37|21202.4|21122.4|10
1736795640000|2025-01-13 19:14:00|21201.63|21121.63|21200.62|21120.62|21201.63|21121.63|21198.02|21118.02|10
1736795650000|2025-01-13 19:14:10|21201.23|21121.23|21202.37|21122.37|21202.37|21122.37|21199.04|21119.04|10
1736795660000|2025-01-13 19:14:20|21203.87|21123.87|21204.12|21124.12|21204.35|21124.35|21203.52|21123.52|10
1736795670000|2025-01-13 19:14:30|21203.89|21123.89|21206.17|21126.17|21206.17|21126.17|21203.43|21123.43|9
1736795680000|2025-01-13 19:14:40|21206.81|21126.81|21205.59|21125.59|21206.81|21126.81|21205.33|21125.33|9
1736795690000|2025-01-13 19:14:50|21204.88|21124.88|21198.6|21118.6|21204.88|21124.88|21198.6|21118.6|10
1736795700000|2025-01-13 19:15:00|21199.1|21119.1|21192.11|21112.11|21199.6|21119.6|21192.11|21112.11|10
1736795710000|2025-01-13 19:15:10|21189.55|21109.55|21175.43|21095.43|21189.55|21109.55|21175.43|21095.43|10
1736795720000|2025-01-13 19:15:20|21174.92|21094.92|21169.96|21089.96|21174.92|21094.92|21169.96|21089.96|10
1736795730000|2025-01-13 19:15:30|21169.6|21089.6|21167.87|21087.87|21169.6|21089.6|21166.27|21086.27|10
1736795740000|2025-01-13 19:15:40|21167.63|21087.63|21166.86|21086.86|21167.63|21087.63|21165.09|21085.09|9
1736795750000|2025-01-13 19:15:50|21168.04|21088.04|21174.77|21094.77|21174.77|21094.77|21168.04|21088.04|10
1736795760000|2025-01-13 19:16:00|21175.38|21095.38|21179.26|21099.26|21179.46|21099.46|21175.38|21095.38|10
1736795770000|2025-01-13 19:16:10|21178.87|21098.87|21177.62|21097.62|21178.87|21098.87|21177.4|21097.4|10
1736795780000|2025-01-13 19:16:20|21177.95|21097.95|21171.53|21091.53|21178.34|21098.34|21171.53|21091.53|10
1736795790000|2025-01-13 19:16:30|21171.64|21091.64|21170.67|21090.67|21171.64|21091.64|21169.08|21089.08|10
1736795800000|2025-01-13 19:16:40|21170.66|21090.66|21174.41|21094.41|21174.41|21094.41|21169.83|21089.83|10
1736795810000|2025-01-13 19:16:50|21173.79|21093.79|21168.38|21088.38|21173.79|21093.79|21168.38|21088.38|10
1736795820000|2025-01-13 19:17:00|21167.39|21087.39|21164.92|21084.92|21168.45|21088.45|21164.92|21084.92|10
1736795830000|2025-01-13 19:17:10|21164.89|21084.89|21157.79|21077.79|21165.24|21085.24|21157.79|21077.79|10
1736795840000|2025-01-13 19:17:20|21157.23|21077.23|21153.92|21073.92|21157.23|21077.23|21153.92|21073.92|10
1736795850000|2025-01-13 19:17:30|21153.99|21073.99|21145.52|21065.52|21153.99|21073.99|21145.52|21065.52|10
1736795860000|2025-01-13 19:17:40|21141.6|21061.6|21127.72|21047.72|21141.6|21061.6|21127.72|21047.72|10
1736795870000|2025-01-13 19:17:50|21127.4|21047.4|21121.41|21041.41|21127.4|21047.4|21121.41|21041.41|10
1736795880000|2025-01-13 19:18:00|21120.27|21040.27|21125.53|21045.53|21125.53|21045.53|21117.98|21037.98|10
1736795890000|2025-01-13 19:18:10|21125.86|21045.86|21117.73|21037.73|21125.86|21045.86|21117.73|21037.73|10
1736795900000|2025-01-13 19:18:20|21119.56|21039.56|21119.37|21039.37|21121.64|21041.64|21119.37|21039.37|10
1736795910000|2025-01-13 19:18:30|21118.4|21038.4|21120.88|21040.88|21120.88|21040.88|21117.99|21037.99|10
1736795920000|2025-01-13 19:18:40|21121.98|21041.98|21126.93|21046.93|21126.93|21046.93|21121.98|21041.98|10
1736795930000|2025-01-13 19:18:50|21128.14|21048.14|21124.33|21044.33|21130.88|21050.88|21123.19|21043.19|9
1736795940000|2025-01-13 19:19:00|21125.61|21045.61|21134.54|21054.54|21134.54|21054.54|21125.61|21045.61|10
1736795950000|2025-01-13 19:19:10|21134.99|21054.99|21134.95|21054.95|21135.17|21055.17|21133.5|21053.5|10
1736795960000|2025-01-13 19:19:20|21133.57|21053.57|21136.25|21056.25|21136.63|21056.63|21133.34|21053.34|10
1736795970000|2025-01-13 19:19:30|21135.63|21055.63|21129.98|21049.98|21135.63|21055.63|21129.98|21049.98|10
1736795980000|2025-01-13 19:19:40|21128.46|21048.46|21124.3|21044.3|21130.55|21050.55|21124.3|21044.3|10
1736795990000|2025-01-13 19:19:50|21124.09|21044.09|21121.63|21041.63|21124.91|21044.91|21121.63|21041.63|10
1736796000000|2025-01-13 19:20:00|21121.77|21041.77|21119.7|21039.7|21121.77|21041.77|21119.7|21039.7|10
1736796010000|2025-01-13 19:20:10|21119.85|21039.85|21113.18|21033.18|21119.85|21039.85|21113.18|21033.18|10
1736796020000|2025-01-13 19:20:20|21111.74|21031.74|21110.63|21030.63|21111.91|21031.91|21110.63|21030.63|10
1736796030000|2025-01-13 19:20:30|21107.88|21027.88|21100.72|21020.72|21107.88|21027.88|21100.72|21020.72|10
1736796040000|2025-01-13 19:20:40|21099.04|21019.04|21090.85|21010.85|21099.04|21019.04|21090.85|21010.85|10
1736796050000|2025-01-13 19:20:50|21089.27|21009.27|21087.18|21007.18|21089.27|21009.27|21084.89|21004.89|10
1736796060000|2025-01-13 19:21:00|21087.27|21007.27|21089.55|21009.55|21091.9|21011.9|21087.27|21007.27|10
1736796070000|2025-01-13 19:21:10|21090.75|21010.75|21080.88|21000.88|21090.83|21010.83|21080.88|21000.88|10
1736796080000|2025-01-13 19:21:20|21080.71|21000.71|21080.71|21000.71|21082.5|21002.5|21080.71|21000.71|10
1736796090000|2025-01-13 19:21:30|21081.62|21001.62|21081.6|21001.6|21083.87|21003.87|21081.29|21001.29|10
1736796100000|2025-01-13 19:21:40|21081.83|21001.83|21080.54|21000.54|21081.83|21001.83|21077.16|20997.16|10
1736796110000|2025-01-13 19:21:50|21080.08|21000.08|21079.06|20999.06|21080.08|21000.08|21077.61|20997.61|10
1736796120000|2025-01-13 19:22:00|21079.02|20999.02|21085.77|21005.77|21085.77|21005.77|21079|20999|10
1736796130000|2025-01-13 19:22:10|21087.59|21007.59|21088.95|21008.95|21088.95|21008.95|21086|21006|10
1736796140000|2025-01-13 19:22:20|21089.51|21009.51|21099.36|21019.36|21099.36|21019.36|21089.51|21009.51|10
1736796150000|2025-01-13 19:22:30|21099.93|21019.93|21103.56|21023.56|21103.56|21023.56|21099.04|21019.04|10
1736796160000|2025-01-13 19:22:40|21103.09|21023.09|21106.82|21026.82|21107.05|21027.05|21103.09|21023.09|10
1736796170000|2025-01-13 19:22:50|21106.89|21026.89|21108.95|21028.95|21108.95|21028.95|21106.78|21026.78|10
1736796180000|2025-01-13 19:23:00|21108.81|21028.81|21112.08|21032.08|21112.08|21032.08|21107.61|21027.61|10
1736796190000|2025-01-13 19:23:10|21112.58|21032.58|21115.47|21035.47|21115.52|21035.52|21111.87|21031.87|10
1736796200000|2025-01-13 19:23:20|21115.43|21035.43|21119.75|21039.75|21120.94|21040.94|21115.43|21035.43|10
1736796210000|2025-01-13 19:23:30|21119.67|21039.67|21113.39|21033.39|21119.67|21039.67|21113.22|21033.22|10
1736796220000|2025-01-13 19:23:40|21112.92|21032.92|21110.67|21030.67|21114.02|21034.02|21110.67|21030.67|10
1736796230000|2025-01-13 19:23:50|21110.26|21030.26|21104.71|21024.71|21110.38|21030.38|21104.71|21024.71|10
1736796240000|2025-01-13 19:24:00|21106.59|21026.59|21111.86|21031.86|21111.86|21031.86|21106.59|21026.59|10
1736796250000|2025-01-13 19:24:10|21112.57|21032.57|21111.3|21031.3|21113.5|21033.5|21111.3|21031.3|10
1736796260000|2025-01-13 19:24:20|21111.48|21031.48|21115.5|21035.5|21115.84|21035.84|21111.48|21031.48|9
1736796270000|2025-01-13 19:24:30|21116.14|21036.14|21117.52|21037.52|21117.63|21037.63|21113.77|21033.77|10
1736796280000|2025-01-13 19:24:40|21118.23|21038.23|21118.35|21038.35|21120.02|21040.02|21118.23|21038.23|10
1736796290000|2025-01-13 19:24:50|21117.38|21037.38|21116.21|21036.21|21117.92|21037.92|21115.94|21035.94|10
1736796300000|2025-01-13 19:25:00|21117.43|21037.43|21122.59|21042.59|21122.59|21042.59|21117.42|21037.42|10
1736796310000|2025-01-13 19:25:10|21123.3|21043.3|21126.67|21046.67|21127.39|21047.39|21123.3|21043.3|10
1736796320000|2025-01-13 19:25:20|21127.01|21047.01|21132.89|21052.89|21133.17|21053.17|21127.01|21047.01|10
1736796330000|2025-01-13 19:25:30|21133.04|21053.04|21136.52|21056.52|21136.52|21056.52|21133.04|21053.04|10
1736796340000|2025-01-13 19:25:40|21137.66|21057.66|21138.47|21058.47|21138.47|21058.47|21137.29|21057.29|10
1736796350000|2025-01-13 19:25:50|21138.55|21058.55|21140.2|21060.2|21140.39|21060.39|21138.55|21058.55|10
1736796360000|2025-01-13 19:26:00|21139.44|21059.44|21141.78|21061.78|21141.93|21061.93|21139.44|21059.44|10
1736796370000|2025-01-13 19:26:10|21151.46|21071.46|21157.64|21077.64|21157.64|21077.64|21151.46|21071.46|10
1736796380000|2025-01-13 19:26:20|21156.93|21076.93|21157.87|21077.87|21157.87|21077.87|21156.03|21076.03|10
1736796390000|2025-01-13 19:26:30|21157.84|21077.84|21157.99|21077.99|21157.99|21077.99|21156.48|21076.48|10
1736796400000|2025-01-13 19:26:40|21158.34|21078.34|21157.56|21077.56|21158.34|21078.34|21156.42|21076.42|10
1736796410000|2025-01-13 19:26:50|21157.35|21077.35|21155.27|21075.27|21157.97|21077.97|21155.27|21075.27|10
1736796420000|2025-01-13 19:27:00|21155.55|21075.55|21159.36|21079.36|21159.58|21079.58|21155.55|21075.55|10
1736796430000|2025-01-13 19:27:10|21160.45|21080.45|21165.27|21085.27|21165.27|21085.27|21160.45|21080.45|10
1736796440000|2025-01-13 19:27:20|21165.98|21085.98|21168.62|21088.62|21168.62|21088.62|21165.98|21085.98|10
1736796450000|2025-01-13 19:27:30|21167.51|21087.51|21168.62|21088.62|21168.62|21088.62|21166.91|21086.91|10
1736796460000|2025-01-13 19:27:40|21168.84|21088.84|21175.95|21095.95|21175.95|21095.95|21168.84|21088.84|10
1736796470000|2025-01-13 19:27:50|21175.77|21095.77|21174.26|21094.26|21176.54|21096.54|21174.26|21094.26|9
1736796480000|2025-01-13 19:28:00|21174.23|21094.23|21171.3|21091.3|21174.23|21094.23|21171.26|21091.26|10
1736796490000|2025-01-13 19:28:10|21170.99|21090.99|21172.09|21092.09|21172.17|21092.17|21170.99|21090.99|10
1736796500000|2025-01-13 19:28:20|21171.86|21091.86|21169.44|21089.44|21172.42|21092.42|21169.44|21089.44|10
1736796510000|2025-01-13 19:28:30|21169.37|21089.37|21170.38|21090.38|21170.62|21090.62|21169.37|21089.37|10
1736796520000|2025-01-13 19:28:40|21170.96|21090.96|21174.68|21094.68|21174.68|21094.68|21170.96|21090.96|10
1736796530000|2025-01-13 19:28:50|21174.49|21094.49|21175.09|21095.09|21175.61|21095.61|21174.49|21094.49|10
1736796540000|2025-01-13 19:29:00|21179.05|21099.05|21188.29|21108.29|21188.29|21108.29|21178.65|21098.65|9
1736796550000|2025-01-13 19:29:10|21188.84|21108.84|21193.3|21113.3|21193.5|21113.5|21188.84|21108.84|10
1736796560000|2025-01-13 19:29:20|21193.16|21113.16|21192.07|21112.07|21193.16|21113.16|21191.78|21111.78|10
1736796570000|2025-01-13 19:29:30|21192.48|21112.48|21198.15|21118.15|21200.05|21120.05|21192.48|21112.48|10
1736796580000|2025-01-13 19:29:40|21198|21118|21198.91|21118.91|21199.59|21119.59|21198|21118|9
1736796590000|2025-01-13 19:29:50|21198.93|21118.93|21201.63|21121.63|21201.69|21121.69|21198.93|21118.93|10
1736796600000|2025-01-13 19:30:00|21201.31|21121.31|21204.43|21124.43|21204.65|21124.65|21200.58|21120.58|10
1736796610000|2025-01-13 19:30:10|21204.78|21124.78|21207.47|21127.47|21207.47|21127.47|21204.78|21124.78|10
1736796620000|2025-01-13 19:30:20|21207.81|21127.81|21214.83|21134.83|21215.34|21135.34|21207.81|21127.81|10
1736796630000|2025-01-13 19:30:30|21215.2|21135.2|21218.39|21138.39|21218.94|21138.94|21215.2|21135.2|10
1736796640000|2025-01-13 19:30:40|21221.23|21141.23|21221.7|21141.7|21223.1|21143.1|21221.23|21141.23|10
1736796650000|2025-01-13 19:30:50|21220.98|21140.98|21220.44|21140.44|21223.77|21143.77|21220.44|21140.44|10
1736796660000|2025-01-13 19:31:00|21220.22|21140.22|21211.04|21131.04|21220.22|21140.22|21211.04|21131.04|10
1736796670000|2025-01-13 19:31:10|21214.35|21134.35|21199.76|21119.76|21214.35|21134.35|21199.76|21119.76|10
1736796680000|2025-01-13 19:31:20|21197.78|21117.78|21192.08|21112.08|21197.78|21117.78|21191.52|21111.52|10
1736796690000|2025-01-13 19:31:30|21190.31|21110.31|21189.42|21109.42|21190.31|21110.31|21186.58|21106.58|10
1736796700000|2025-01-13 19:31:40|21189.97|21109.97|21186.37|21106.37|21190.36|21110.36|21186.37|21106.37|10
1736796710000|2025-01-13 19:31:50|21187.21|21107.21|21190.22|21110.22|21191.07|21111.07|21187.21|21107.21|10
1736796720000|2025-01-13 19:32:00|21189.79|21109.79|21185.91|21105.91|21190.45|21110.45|21185.91|21105.91|10
1736796730000|2025-01-13 19:32:10|21187.21|21107.21|21189.68|21109.68|21189.68|21109.68|21186.35|21106.35|10
1736796740000|2025-01-13 19:32:20|21191.15|21111.15|21195.02|21115.02|21195.52|21115.52|21191.15|21111.15|10
1736796750000|2025-01-13 19:32:30|21196.02|21116.02|21198.65|21118.65|21199.77|21119.77|21196.02|21116.02|10
1736796760000|2025-01-13 19:32:40|21199.4|21119.4|21204.74|21124.74|21204.74|21124.74|21199.4|21119.4|10
1736796770000|2025-01-13 19:32:50|21204.49|21124.49|21211.81|21131.81|21211.81|21131.81|21204|21124|10
1736796780000|2025-01-13 19:33:00|21212.13|21132.13|21211.48|21131.48|21214.64|21134.64|21211.48|21131.48|10
1736796790000|2025-01-13 19:33:10|21211.91|21131.91|21212.31|21132.31|21212.31|21132.31|21210.63|21130.63|10
1736796800000|2025-01-13 19:33:20|21212.85|21132.85|21209.43|21129.43|21213.86|21133.86|21209.18|21129.18|10
1736796810000|2025-01-13 19:33:30|21207.05|21127.05|21206.9|21126.9|21207.45|21127.45|21206.01|21126.01|10
1736796820000|2025-01-13 19:33:40|21206.91|21126.91|21206.64|21126.64|21207.58|21127.58|21206.47|21126.47|10
1736796830000|2025-01-13 19:33:50|21206.65|21126.65|21202.67|21122.67|21206.65|21126.65|21202.67|21122.67|10
1736796840000|2025-01-13 19:34:00|21202.13|21122.13|21200.31|21120.31|21202.17|21122.17|21199.97|21119.97|10
1736796850000|2025-01-13 19:34:10|21199.97|21119.97|21202.17|21122.17|21202.17|21122.17|21197.76|21117.76|10
1736796860000|2025-01-13 19:34:20|21203.2|21123.2|21199.78|21119.78|21203.2|21123.2|21199.78|21119.78|10
1736796870000|2025-01-13 19:34:30|21199.51|21119.51|21201.19|21121.19|21201.19|21121.19|21197.7|21117.7|9
1736796880000|2025-01-13 19:34:40|21201.47|21121.47|21203.58|21123.58|21203.58|21123.58|21201.38|21121.38|10
1736796890000|2025-01-13 19:34:50|21203.81|21123.81|21206.84|21126.84|21206.84|21126.84|21203.05|21123.05|10
1736796900000|2025-01-13 19:35:00|21207.9|21127.9|21204.48|21124.48|21208.84|21128.84|21204.48|21124.48|10
1736796910000|2025-01-13 19:35:10|21202.72|21122.72|21194.97|21114.97|21202.72|21122.72|21194.97|21114.97|9
1736796920000|2025-01-13 19:35:20|21195.44|21115.44|21193.9|21113.9|21195.97|21115.97|21193.28|21113.28|10
1736796930000|2025-01-13 19:35:30|21194.77|21114.77|21198.69|21118.69|21199.03|21119.03|21194.77|21114.77|10
1736796940000|2025-01-13 19:35:40|21198.67|21118.67|21200.62|21120.62|21201.52|21121.52|21198.67|21118.67|10
1736796950000|2025-01-13 19:35:50|21199.42|21119.42|21199.79|21119.79|21202.01|21122.01|21199.42|21119.42|10
1736796960000|2025-01-13 19:36:00|21199.33|21119.33|21203.1|21123.1|21203.1|21123.1|21198.07|21118.07|10
1736796970000|2025-01-13 19:36:10|21204.21|21124.21|21210.55|21130.55|21210.55|21130.55|21204.21|21124.21|10
1736796980000|2025-01-13 19:36:20|21210.82|21130.82|21210.44|21130.44|21210.82|21130.82|21209.61|21129.61|10
1736796990000|2025-01-13 19:36:30|21212.86|21132.86|21218.85|21138.85|21218.85|21138.85|21212.86|21132.86|10
1736797000000|2025-01-13 19:36:40|21220.32|21140.32|21217.9|21137.9|21220.93|21140.93|21217.9|21137.9|10
1736797010000|2025-01-13 19:36:50|21217.84|21137.84|21216.61|21136.61|21218.08|21138.08|21216.32|21136.32|10
1736797020000|2025-01-13 19:37:00|21215.42|21135.42|21203.37|21123.37|21215.42|21135.42|21202.92|21122.92|10
1736797030000|2025-01-13 19:37:10|21200.54|21120.54|21204.78|21124.78|21205.27|21125.27|21200.29|21120.29|10
1736797040000|2025-01-13 19:37:20|21204.71|21124.71|21208.08|21128.08|21208.08|21128.08|21204.32|21124.32|10
1736797050000|2025-01-13 19:37:30|21208.15|21128.15|21210.13|21130.13|21210.13|21130.13|21208.15|21128.15|10
1736797060000|2025-01-13 19:37:40|21210.03|21130.03|21212.3|21132.3|21212.3|21132.3|21209.97|21129.97|10
1736797070000|2025-01-13 19:37:50|21211.75|21131.75|21212.79|21132.79|21213.05|21133.05|21211.75|21131.75|10
1736797080000|2025-01-13 19:38:00|21213.25|21133.25|21215.99|21135.99|21215.99|21135.99|21212.96|21132.96|10
1736797090000|2025-01-13 19:38:10|21216.37|21136.37|21223.67|21143.67|21223.67|21143.67|21215.74|21135.74|9
1736797100000|2025-01-13 19:38:20|21225.2|21145.2|21229.48|21149.48|21229.48|21149.48|21225.2|21145.2|10
1736797110000|2025-01-13 19:38:30|21229.45|21149.45|21232.48|21152.48|21232.48|21152.48|21229.45|21149.45|10
1736797120000|2025-01-13 19:38:40|21232.6|21152.6|21234.63|21154.63|21234.63|21154.63|21232.19|21152.19|10
1736797130000|2025-01-13 19:38:50|21236.37|21156.37|21235.28|21155.28|21237.97|21157.97|21235.03|21155.03|10
1736797140000|2025-01-13 19:39:00|21235.38|21155.38|21234.95|21154.95|21236.14|21156.14|21234.95|21154.95|10
1736797150000|2025-01-13 19:39:10|21234.99|21154.99|21236|21156|21236.05|21156.05|21233.84|21153.84|9
1736797160000|2025-01-13 19:39:20|21236.77|21156.77|21235.87|21155.87|21239.31|21159.31|21235.55|21155.55|10
1736797170000|2025-01-13 19:39:30|21236.41|21156.41|21242.68|21162.68|21242.68|21162.68|21236.41|21156.41|10
1736797180000|2025-01-13 19:39:40|21242.84|21162.84|21251.72|21171.72|21251.72|21171.72|21242.84|21162.84|10
1736797190000|2025-01-13 19:39:50|21251.63|21171.63|21251.85|21171.85|21252|21172|21250.88|21170.88|10
1736797200000|2025-01-13 19:40:00|21252.25|21172.25|21254.01|21174.01|21254.01|21174.01|21252.25|21172.25|10
1736797210000|2025-01-13 19:40:10|21254.67|21174.67|21259.06|21179.06|21259.06|21179.06|21254.67|21174.67|10
1736797220000|2025-01-13 19:40:20|21259.82|21179.82|21263.62|21183.62|21263.62|21183.62|21259.82|21179.82|10
1736797230000|2025-01-13 19:40:30|21263.66|21183.66|21268.85|21188.85|21269.93|21189.93|21263.66|21183.66|10
1736797240000|2025-01-13 19:40:40|21269.48|21189.48|21273.21|21193.21|21273.21|21193.21|21269.48|21189.48|9
1736797250000|2025-01-13 19:40:50|21273.58|21193.58|21276.58|21196.58|21276.58|21196.58|21273.58|21193.58|9
1736797260000|2025-01-13 19:41:00|21275.59|21195.59|21275.92|21195.92|21275.92|21195.92|21274.8|21194.8|9
1736797270000|2025-01-13 19:41:10|21276.41|21196.41|21281.17|21201.17|21281.17|21201.17|21276.41|21196.41|10
1736797280000|2025-01-13 19:41:20|21283.05|21203.05|21290.92|21210.92|21290.92|21210.92|21283.05|21203.05|10
1736797290000|2025-01-13 19:41:30|21290.22|21210.22|21291.63|21211.63|21292.39|21212.39|21290.22|21210.22|10
1736797300000|2025-01-13 19:41:40|21292|21212|21292.62|21212.62|21292.94|21212.94|21292|21212|10
1736797310000|2025-01-13 19:41:50|21292.8|21212.8|21292.5|21212.5|21292.8|21212.8|21291|21211|10
1736797320000|2025-01-13 19:42:00|21292.38|21212.38|21289.72|21209.72|21292.38|21212.38|21287.38|21207.38|9
1736797330000|2025-01-13 19:42:10|21290.68|21210.68|21293.05|21213.05|21293.3|21213.3|21290.68|21210.68|10
1736797340000|2025-01-13 19:42:20|21294.25|21214.25|21295.67|21215.67|21296.16|21216.16|21294.25|21214.25|10
1736797350000|2025-01-13 19:42:30|21294.55|21214.55|21297.88|21217.88|21297.88|21217.88|21293.88|21213.88|10
1736797360000|2025-01-13 19:42:40|21298.11|21218.11|21300.52|21220.52|21300.58|21220.58|21298.11|21218.11|10
1736797370000|2025-01-13 19:42:50|21299.82|21219.82|21300.41|21220.41|21301.18|21221.18|21299.82|21219.82|10
1736797380000|2025-01-13 19:43:00|21299.48|21219.48|21299.58|21219.58|21299.64|21219.64|21297.2|21217.2|10
1736797390000|2025-01-13 19:43:10|21299.41|21219.41|21297.52|21217.52|21300.33|21220.33|21297.52|21217.52|10
1736797400000|2025-01-13 19:43:20|21297.22|21217.22|21296.55|21216.55|21297.97|21217.97|21296.55|21216.55|10
1736797410000|2025-01-13 19:43:30|21296.15|21216.15|21289.8|21209.8|21296.15|21216.15|21289.8|21209.8|10
1736797420000|2025-01-13 19:43:40|21286.82|21206.82|21271.97|21191.97|21286.82|21206.82|21271.97|21191.97|10
1736797430000|2025-01-13 19:43:50|21273.12|21193.12|21272.94|21192.94|21273.59|21193.59|21272.07|21192.07|10
1736797440000|2025-01-13 19:44:00|21272.92|21192.92|21278.59|21198.59|21278.59|21198.59|21272.92|21192.92|10
1736797450000|2025-01-13 19:44:10|21278.97|21198.97|21287.14|21207.14|21287.14|21207.14|21278.97|21198.97|10
1736797460000|2025-01-13 19:44:20|21288.18|21208.18|21292.63|21212.63|21292.63|21212.63|21288.18|21208.18|10
1736797470000|2025-01-13 19:44:30|21292.73|21212.73|21299.92|21219.92|21299.92|21219.92|21292.4|21212.4|10
1736797480000|2025-01-13 19:44:40|21300.18|21220.18|21303.17|21223.17|21303.51|21223.51|21300.18|21220.18|10
1736797490000|2025-01-13 19:44:50|21303.1|21223.1|21306.23|21226.23|21306.23|21226.23|21302.78|21222.78|9
1736797500000|2025-01-13 19:45:00|21306.06|21226.06|21301.7|21221.7|21306.11|21226.11|21301.7|21221.7|10
1736797510000|2025-01-13 19:45:10|21300.68|21220.68|21303.17|21223.17|21303.17|21223.17|21299.69|21219.69|10
1736797520000|2025-01-13 19:45:20|21302.98|21222.98|21303.26|21223.26|21303.8|21223.8|21302.54|21222.54|10
1736797530000|2025-01-13 19:45:30|21303.66|21223.66|21309.94|21229.94|21309.94|21229.94|21303.66|21223.66|10
1736797540000|2025-01-13 19:45:40|21310.67|21230.67|21320.8|21240.8|21320.8|21240.8|21310.67|21230.67|10
1736797550000|2025-01-13 19:45:50|21320.9|21240.9|21322.41|21242.41|21324.04|21244.04|21320.9|21240.9|9
1736797560000|2025-01-13 19:46:00|21321.21|21241.21|21322.79|21242.79|21322.91|21242.91|21320.18|21240.18|10
1736797570000|2025-01-13 19:46:10|21323.98|21243.98|21329.18|21249.18|21329.18|21249.18|21323.98|21243.98|10
1736797580000|2025-01-13 19:46:20|21329.62|21249.62|21331.22|21251.22|21332.24|21252.24|21329.62|21249.62|10
1736797590000|2025-01-13 19:46:30|21330.77|21250.77|21325.17|21245.17|21330.77|21250.77|21325.17|21245.17|10
1736797600000|2025-01-13 19:46:40|21323.64|21243.64|21315.31|21235.31|21323.64|21243.64|21315.31|21235.31|10
1736797610000|2025-01-13 19:46:50|21314.97|21234.97|21311.73|21231.73|21315.17|21235.17|21311.49|21231.49|10
1736797620000|2025-01-13 19:47:00|21312|21232|21307.54|21227.54|21312.05|21232.05|21307.54|21227.54|10
1736797630000|2025-01-13 19:47:10|21308.32|21228.32|21314.31|21234.31|21314.31|21234.31|21308.32|21228.32|10
1736797640000|2025-01-13 19:47:20|21315.16|21235.16|21319.48|21239.48|21319.48|21239.48|21315.16|21235.16|10
1736797650000|2025-01-13 19:47:30|21320.15|21240.15|21318.76|21238.76|21321.68|21241.68|21318.61|21238.61|10
1736797660000|2025-01-13 19:47:40|21319.45|21239.45|21315.89|21235.89|21319.45|21239.45|21314.99|21234.99|10
1736797670000|2025-01-13 19:47:50|21315.72|21235.72|21314.55|21234.55|21315.86|21235.86|21314.55|21234.55|10
1736797680000|2025-01-13 19:48:00|21313.92|21233.92|21321.89|21241.89|21321.89|21241.89|21313.59|21233.59|10
1736797690000|2025-01-13 19:48:10|21321.88|21241.88|21327.19|21247.19|21327.25|21247.25|21321.88|21241.88|10
1736797700000|2025-01-13 19:48:20|21327.3|21247.3|21324.1|21244.1|21327.3|21247.3|21324.1|21244.1|10
1736797710000|2025-01-13 19:48:30|21324.01|21244.01|21323.5|21243.5|21324.01|21244.01|21323.02|21243.02|10
1736797720000|2025-01-13 19:48:40|21323.34|21243.34|21319.22|21239.22|21323.34|21243.34|21318.95|21238.95|10
1736797730000|2025-01-13 19:48:50|21320.27|21240.27|21317.6|21237.6|21322.94|21242.94|21317.6|21237.6|10
1736797740000|2025-01-13 19:49:00|21316.1|21236.1|21310.05|21230.05|21316.33|21236.33|21309.45|21229.45|10
1736797750000|2025-01-13 19:49:10|21309.69|21229.69|21299.57|21219.57|21309.69|21229.69|21299.57|21219.57|10
1736797760000|2025-01-13 19:49:20|21299.53|21219.53|21296.67|21216.67|21299.53|21219.53|21295.22|21215.22|10
1736797770000|2025-01-13 19:49:30|21296.94|21216.94|21294.42|21214.42|21296.94|21216.94|21294.42|21214.42|10
1736797780000|2025-01-13 19:49:40|21294.11|21214.11|21289.73|21209.73|21294.78|21214.78|21289.73|21209.73|10
1736797790000|2025-01-13 19:49:50|21288.19|21208.19|21282.05|21202.05|21288.19|21208.19|21282.05|21202.05|10
1736797800000|2025-01-13 19:50:00|21280.38|21200.38|21272.87|21192.87|21280.38|21200.38|21272.68|21192.68|10
1736797810000|2025-01-13 19:50:10|21273|21193|21271.42|21191.42|21273.27|21193.27|21270.1|21190.1|10
1736797820000|2025-01-13 19:50:20|21270.79|21190.79|21268.87|21188.87|21272.74|21192.74|21268.87|21188.87|10
1736797830000|2025-01-13 19:50:30|21268.19|21188.19|21269.08|21189.08|21270.76|21190.76|21267.77|21187.77|10
1736797840000|2025-01-13 19:50:40|21272.29|21192.29|21276.95|21196.95|21277.2|21197.2|21272.29|21192.29|10
1736797850000|2025-01-13 19:50:50|21277.75|21197.75|21276.43|21196.43|21280.02|21200.02|21276.43|21196.43|10
1736797860000|2025-01-13 19:51:00|21277.11|21197.11|21270.4|21190.4|21277.11|21197.11|21270.4|21190.4|10
1736797870000|2025-01-13 19:51:10|21270.55|21190.55|21260.45|21180.45|21270.55|21190.55|21260.45|21180.45|10
1736797880000|2025-01-13 19:51:20|21260.27|21180.27|21254.1|21174.1|21260.27|21180.27|21254.1|21174.1|10
1736797890000|2025-01-13 19:51:30|21253.64|21173.64|21250.72|21170.72|21253.64|21173.64|21250.52|21170.52|10
1736797900000|2025-01-13 19:51:40|21250.51|21170.51|21243.6|21163.6|21250.51|21170.51|21243.6|21163.6|10
1736797910000|2025-01-13 19:51:50|21243.69|21163.69|21243.93|21163.93|21244.25|21164.25|21242.67|21162.67|10
1736797920000|2025-01-13 19:52:00|21244.04|21164.04|21245.05|21165.05|21245.84|21165.84|21243.76|21163.76|10
1736797930000|2025-01-13 19:52:10|21244.7|21164.7|21237.98|21157.98|21244.7|21164.7|21237.98|21157.98|10
1736797940000|2025-01-13 19:52:20|21237.38|21157.38|21231.73|21151.73|21237.55|21157.55|21231.73|21151.73|10
1736797950000|2025-01-13 19:52:30|21231.64|21151.64|21227.87|21147.87|21231.64|21151.64|21227.87|21147.87|10
1736797960000|2025-01-13 19:52:40|21227.26|21147.26|21228.01|21148.01|21228.01|21148.01|21227.02|21147.02|10
1736797970000|2025-01-13 19:52:50|21227.65|21147.65|21223.74|21143.74|21227.65|21147.65|21223.74|21143.74|10
1736797980000|2025-01-13 19:53:00|21223.95|21143.95|21225.99|21145.99|21226.2|21146.2|21222.12|21142.12|10
1736797990000|2025-01-13 19:53:10|21226.05|21146.05|21224.19|21144.19|21227.22|21147.22|21224.19|21144.19|10
1736798000000|2025-01-13 19:53:20|21223.95|21143.95|21223.17|21143.17|21224.9|21144.9|21223.17|21143.17|10
1736798010000|2025-01-13 19:53:30|21223.38|21143.38|21224.35|21144.35|21224.35|21144.35|21222.72|21142.72|10
1736798020000|2025-01-13 19:53:40|21224.19|21144.19|21224.4|21144.4|21224.4|21144.4|21222.83|21142.83|10
1736798030000|2025-01-13 19:53:50|21225.24|21145.24|21222.97|21142.97|21225.61|21145.61|21222.97|21142.97|10
1736798040000|2025-01-13 19:54:00|21222.52|21142.52|21222.57|21142.57|21223.7|21143.7|21221.43|21141.43|9
1736798050000|2025-01-13 19:54:10|21222.73|21142.73|21223.76|21143.76|21223.78|21143.78|21222.73|21142.73|9
1736798060000|2025-01-13 19:54:20|21223.65|21143.65|21223.12|21143.12|21223.92|21143.92|21222.15|21142.15|10
1736798070000|2025-01-13 19:54:30|21223.36|21143.36|21223.93|21143.93|21224.39|21144.39|21223.23|21143.23|10
1736798080000|2025-01-13 19:54:40|21223.01|21143.01|21221.57|21141.57|21223.01|21143.01|21221.55|21141.55|9
1736798090000|2025-01-13 19:54:50|21221.7|21141.7|21229.15|21149.15|21229.54|21149.54|21221.7|21141.7|9
1736798100000|2025-01-13 19:55:00|21230.24|21150.24|21239.24|21159.24|21240.15|21160.15|21230.24|21150.24|10
1736798110000|2025-01-13 19:55:10|21239.86|21159.86|21241.99|21161.99|21242.03|21162.03|21239.86|21159.86|10
1736798120000|2025-01-13 19:55:20|21242.36|21162.36|21249.65|21169.65|21249.65|21169.65|21242.36|21162.36|10
1736798130000|2025-01-13 19:55:30|21250.15|21170.15|21252.77|21172.77|21252.77|21172.77|21248.88|21168.88|9
1736798140000|2025-01-13 19:55:40|21253.14|21173.14|21249.55|21169.55|21253.69|21173.69|21249.55|21169.55|10
1736798150000|2025-01-13 19:55:50|21249.06|21169.06|21252.82|21172.82|21253.44|21173.44|21248.46|21168.46|10
1736798160000|2025-01-13 19:56:00|21252.29|21172.29|21254.4|21174.4|21255.4|21175.4|21251.58|21171.58|10
1736798170000|2025-01-13 19:56:10|21257.92|21177.92|21256.37|21176.37|21257.92|21177.92|21256.37|21176.37|9
1736798180000|2025-01-13 19:56:20|21256.38|21176.38|21252.29|21172.29|21256.92|21176.92|21252.08|21172.08|10
1736798190000|2025-01-13 19:56:30|21250.77|21170.77|21249.75|21169.75|21251.71|21171.71|21249.75|21169.75|8
1736798200000|2025-01-13 19:56:40|21249.24|21169.24|21245.29|21165.29|21249.24|21169.24|21245.29|21165.29|10
1736798210000|2025-01-13 19:56:50|21245.05|21165.05|21248.1|21168.1|21248.1|21168.1|21244.37|21164.37|10
1736798220000|2025-01-13 19:57:00|21248.15|21168.15|21252.35|21172.35|21252.35|21172.35|21247.75|21167.75|10
1736798230000|2025-01-13 19:57:10|21251.89|21171.89|21253.95|21173.95|21253.95|21173.95|21249.54|21169.54|10
1736798240000|2025-01-13 19:57:20|21255.17|21175.17|21263.01|21183.01|21263.25|21183.25|21255.17|21175.17|10
1736798250000|2025-01-13 19:57:30|21263.12|21183.12|21269.01|21189.01|21269.42|21189.42|21263.12|21183.12|10
1736798260000|2025-01-13 19:57:40|21268.84|21188.84|21268.22|21188.22|21270.02|21190.02|21267.4|21187.4|10
1736798270000|2025-01-13 19:57:50|21268.28|21188.28|21273.07|21193.07|21274.14|21194.14|21268.28|21188.28|10
1736798280000|2025-01-13 19:58:00|21273.38|21193.38|21274.93|21194.93|21274.93|21194.93|21273.38|21193.38|10
1736798290000|2025-01-13 19:58:10|21275.12|21195.12|21275.37|21195.37|21275.96|21195.96|21274.82|21194.82|10
1736798300000|2025-01-13 19:58:20|21276.01|21196.01|21274.23|21194.23|21276.01|21196.01|21273.78|21193.78|10
1736798310000|2025-01-13 19:58:30|21273.99|21193.99|21269.68|21189.68|21274.95|21194.95|21269.68|21189.68|10
1736798320000|2025-01-13 19:58:40|21269.66|21189.66|21274.69|21194.69|21274.69|21194.69|21269.14|21189.14|10
1736798330000|2025-01-13 19:58:50|21276.55|21196.55|21280.68|21200.68|21280.68|21200.68|21276.55|21196.55|10
1736798340000|2025-01-13 19:59:00|21281.14|21201.14|21283.15|21203.15|21284.19|21204.19|21281.14|21201.14|10
1736798350000|2025-01-13 19:59:10|21284.86|21204.86|21279.01|21199.01|21284.86|21204.86|21279.01|21199.01|10
1736798360000|2025-01-13 19:59:20|21277.51|21197.51|21273.82|21193.82|21277.51|21197.51|21273.82|21193.82|9
1736798370000|2025-01-13 19:59:30|21272.31|21192.31|21270.85|21190.85|21272.81|21192.81|21270.85|21190.85|10
1736798380000|2025-01-13 19:59:40|21271.03|21191.03|21271.6|21191.6|21271.6|21191.6|21269.85|21189.85|10
1736798390000|2025-01-13 19:59:50|21271.54|21191.54|21271.98|21191.98|21272.78|21192.78|21271.54|21191.54|10
1736798400000|2025-01-13 20:00:00|21272.25|21192.25|21269.97|21189.97|21272.25|21192.25|21269.92|21189.92|10
1736798410000|2025-01-13 20:00:10|21272.12|21192.12|21272.97|21192.97|21274.97|21194.97|21272.12|21192.12|10
1736798420000|2025-01-13 20:00:20|21272.04|21192.04|21261.19|21181.19|21272.04|21192.04|21261.19|21181.19|10
1736798430000|2025-01-13 20:00:30|21258.82|21178.82|21258.26|21178.26|21258.82|21178.82|21256.57|21176.57|10
1736798440000|2025-01-13 20:00:40|21258.88|21178.88|21255.03|21175.03|21260.31|21180.31|21255.02|21175.02|10
1736798450000|2025-01-13 20:00:50|21255.37|21175.37|21255.54|21175.54|21256.28|21176.28|21254.67|21174.67|10
1736798460000|2025-01-13 20:01:00|21255|21175|21251.68|21171.68|21255|21175|21251.64|21171.64|10
1736798470000|2025-01-13 20:01:10|21251.22|21171.22|21243.37|21163.37|21251.22|21171.22|21243.02|21163.02|10
1736798480000|2025-01-13 20:01:20|21243.07|21163.07|21249.67|21169.67|21249.67|21169.67|21243.07|21163.07|10
1736798490000|2025-01-13 20:01:30|21248.76|21168.76|21243.81|21163.81|21248.76|21168.76|21243.33|21163.33|10
1736798500000|2025-01-13 20:01:40|21243.39|21163.39|21245.25|21165.25|21245.25|21165.25|21243.01|21163.01|10
1736798510000|2025-01-13 20:01:50|21245.55|21165.55|21245.76|21165.76|21247.04|21167.04|21245.55|21165.55|10
1736798520000|2025-01-13 20:02:00|21245.61|21165.61|21248.4|21168.4|21249.29|21169.29|21245.61|21165.61|10
1736798530000|2025-01-13 20:02:10|21248.09|21168.09|21245.36|21165.36|21248.09|21168.09|21245.2|21165.2|10
1736798540000|2025-01-13 20:02:20|21245.47|21165.47|21251.86|21171.86|21251.86|21171.86|21244.14|21164.14|10
1736798550000|2025-01-13 20:02:30|21252.94|21172.94|21258.78|21178.78|21258.78|21178.78|21252.94|21172.94|10
1736798560000|2025-01-13 20:02:40|21258.43|21178.43|21259.17|21179.17|21260.24|21180.24|21258.43|21178.43|10
1736798570000|2025-01-13 20:02:50|21259.99|21179.99|21263.06|21183.06|21263.13|21183.13|21259.99|21179.99|10
1736798580000|2025-01-13 20:03:00|21263.16|21183.16|21269.9|21189.9|21269.9|21189.9|21263.16|21183.16|10
1736798590000|2025-01-13 20:03:10|21269.18|21189.18|21261.71|21181.71|21269.33|21189.33|21261.64|21181.64|10
1736798600000|2025-01-13 20:03:20|21259.55|21179.55|21259|21179|21260.04|21180.04|21258.68|21178.68|9
1736798610000|2025-01-13 20:03:30|21260.28|21180.28|21258.17|21178.17|21260.99|21180.99|21258.17|21178.17|10
1736798620000|2025-01-13 20:03:40|21257.24|21177.24|21256.33|21176.33|21257.86|21177.86|21255.42|21175.42|10
1736798630000|2025-01-13 20:03:50|21254|21174|21250.13|21170.13|21254|21174|21250.13|21170.13|10
1736798640000|2025-01-13 20:04:00|21250.1|21170.1|21249.89|21169.89|21250.14|21170.14|21246.04|21166.04|10
1736798650000|2025-01-13 20:04:10|21248.67|21168.67|21249.75|21169.75|21250.89|21170.89|21248.67|21168.67|10
1736798660000|2025-01-13 20:04:20|21250.2|21170.2|21251.08|21171.08|21252.35|21172.35|21249.84|21169.84|10
1736798670000|2025-01-13 20:04:30|21249.16|21169.16|21243.22|21163.22|21249.16|21169.16|21243.22|21163.22|10
1736798680000|2025-01-13 20:04:40|21242.69|21162.69|21235.33|21155.33|21242.69|21162.69|21235.33|21155.33|10
1736798690000|2025-01-13 20:04:50|21234.81|21154.81|21231.67|21151.67|21234.81|21154.81|21231.6|21151.6|10
1736798700000|2025-01-13 20:05:00|21231.62|21151.62|21231.34|21151.34|21232.23|21152.23|21228.79|21148.79|10
1736798710000|2025-01-13 20:05:10|21231.07|21151.07|21230.13|21150.13|21231.81|21151.81|21230.13|21150.13|10
1736798720000|2025-01-13 20:05:20|21230.88|21150.88|21235.36|21155.36|21236.5|21156.5|21230.88|21150.88|10
1736798730000|2025-01-13 20:05:30|21235.45|21155.45|21237.56|21157.56|21237.94|21157.94|21235.23|21155.23|10
1736798740000|2025-01-13 20:05:40|21236.47|21156.47|21234.27|21154.27|21236.47|21156.47|21234.27|21154.27|10
1736798750000|2025-01-13 20:05:50|21235.39|21155.39|21236.56|21156.56|21237.34|21157.34|21235.1|21155.1|10
1736798760000|2025-01-13 20:06:00|21236.44|21156.44|21232.53|21152.53|21236.44|21156.44|21231.98|21151.98|10
1736798770000|2025-01-13 20:06:10|21231.87|21151.87|21228.96|21148.96|21232.3|21152.3|21227.85|21147.85|10
1736798780000|2025-01-13 20:06:20|21229.44|21149.44|21222.86|21142.86|21230.5|21150.5|21222.86|21142.86|10
1736798790000|2025-01-13 20:06:30|21222.39|21142.39|21216.5|21136.5|21222.39|21142.39|21216.5|21136.5|10
1736798800000|2025-01-13 20:06:40|21216.98|21136.98|21215|21135|21216.98|21136.98|21215|21135|10
1736798810000|2025-01-13 20:06:50|21214.88|21134.88|21211.16|21131.16|21214.92|21134.92|21211.16|21131.16|10
1736798820000|2025-01-13 20:07:00|21211.51|21131.51|21207.26|21127.26|21211.63|21131.63|21207.26|21127.26|10
1736798830000|2025-01-13 20:07:10|21206.55|21126.55|21204.57|21124.57|21206.55|21126.55|21202.71|21122.71|10
1736798840000|2025-01-13 20:07:20|21204.48|21124.48|21203.03|21123.03|21204.5|21124.5|21203.03|21123.03|10
1736798850000|2025-01-13 20:07:30|21202.34|21122.34|21200.75|21120.75|21202.34|21122.34|21200.75|21120.75|10
1736798860000|2025-01-13 20:07:40|21200.57|21120.57|21199.98|21119.98|21201.23|21121.23|21198.88|21118.88|10
1736798870000|2025-01-13 20:07:50|21201.15|21121.15|21202.81|21122.81|21203.28|21123.28|21201.13|21121.13|9
1736798880000|2025-01-13 20:08:00|21202.77|21122.77|21206|21126|21206|21126|21201.39|21121.39|10
1736798890000|2025-01-13 20:08:10|21206.93|21126.93|21210.53|21130.53|21210.53|21130.53|21206.93|21126.93|10
1736798900000|2025-01-13 20:08:20|21211.48|21131.48|21220.73|21140.73|21220.73|21140.73|21211.48|21131.48|10
1736798910000|2025-01-13 20:08:30|21221.1|21141.1|21234.23|21154.23|21234.23|21154.23|21221.08|21141.08|10
1736798920000|2025-01-13 20:08:40|21234.8|21154.8|21242.89|21162.89|21246.08|21166.08|21234.8|21154.8|10
1736798930000|2025-01-13 20:08:50|21244.01|21164.01|21242.46|21162.46|21245.22|21165.22|21242.46|21162.46|10
1736798940000|2025-01-13 20:09:00|21241.93|21161.93|21236.17|21156.17|21241.93|21161.93|21235.79|21155.79|10
1736798950000|2025-01-13 20:09:10|21237.75|21157.75|21233.39|21153.39|21238.03|21158.03|21233.39|21153.39|10
1736798960000|2025-01-13 20:09:20|21233.05|21153.05|21232.59|21152.59|21233.29|21153.29|21232.48|21152.48|10
1736798970000|2025-01-13 20:09:30|21232.47|21152.47|21224.99|21144.99|21232.47|21152.47|21224.99|21144.99|10
1736798980000|2025-01-13 20:09:40|21225|21145|21221.56|21141.56|21225|21145|21221.56|21141.56|10
1736798990000|2025-01-13 20:09:50|21221.27|21141.27|21222.94|21142.94|21222.94|21142.94|21221.06|21141.06|10
1736799000000|2025-01-13 20:10:00|21222.35|21142.35|21218.91|21138.91|21222.4|21142.4|21218.91|21138.91|10
1736799010000|2025-01-13 20:10:10|21218.82|21138.82|21217.08|21137.08|21219.29|21139.29|21217.08|21137.08|10
1736799020000|2025-01-13 20:10:20|21216.79|21136.79|21210.28|21130.28|21216.79|21136.79|21210.28|21130.28|9
1736799030000|2025-01-13 20:10:30|21209.76|21129.76|21211.1|21131.1|21211.22|21131.22|21208.67|21128.67|10
1736799040000|2025-01-13 20:10:40|21210.54|21130.54|21212.14|21132.14|21212.14|21132.14|21209.82|21129.82|9
1736799050000|2025-01-13 20:10:50|21212.69|21132.69|21213.96|21133.96|21214.51|21134.51|21212.55|21132.55|10
1736799060000|2025-01-13 20:11:00|21214.34|21134.34|21210.96|21130.96|21214.34|21134.34|21210.96|21130.96|10
1736799070000|2025-01-13 20:11:10|21210.59|21130.59|21210.57|21130.57|21212.36|21132.36|21210.57|21130.57|10
1736799080000|2025-01-13 20:11:20|21210.72|21130.72|21208.58|21128.58|21210.72|21130.72|21208.27|21128.27|10
1736799090000|2025-01-13 20:11:30|21208.84|21128.84|21207.98|21127.98|21208.94|21128.94|21207.87|21127.87|10
1736799100000|2025-01-13 20:11:40|21206.83|21126.83|21202.85|21122.85|21206.83|21126.83|21202.49|21122.49|10
1736799110000|2025-01-13 20:11:50|21202.84|21122.84|21205.25|21125.25|21205.53|21125.53|21202.84|21122.84|10
1736799120000|2025-01-13 20:12:00|21204.37|21124.37|21206.6|21126.6|21206.6|21126.6|21204.24|21124.24|9
1736799130000|2025-01-13 20:12:10|21207.03|21127.03|21204.57|21124.57|21207.12|21127.12|21204.57|21124.57|10
1736799140000|2025-01-13 20:12:20|21204.69|21124.69|21204.94|21124.94|21206.21|21126.21|21204.08|21124.08|10
1736799150000|2025-01-13 20:12:30|21204.85|21124.85|21198.1|21118.1|21204.86|21124.86|21198.1|21118.1|10
1736799160000|2025-01-13 20:12:40|21197.94|21117.94|21194.89|21114.89|21197.94|21117.94|21194.89|21114.89|10
1736799170000|2025-01-13 20:12:50|21195|21115|21194.23|21114.23|21195|21115|21193.96|21113.96|10
1736799180000|2025-01-13 20:13:00|21194.09|21114.09|21193.04|21113.04|21194.09|21114.09|21192.54|21112.54|10
1736799190000|2025-01-13 20:13:10|21194.47|21114.47|21196.4|21116.4|21196.4|21116.4|21192.99|21112.99|10
1736799200000|2025-01-13 20:13:20|21196.33|21116.33|21200.96|21120.96|21200.96|21120.96|21196.33|21116.33|10
1736799210000|2025-01-13 20:13:30|21201.4|21121.4|21203.28|21123.28|21203.47|21123.47|21201.4|21121.4|9
1736799220000|2025-01-13 20:13:40|21203.02|21123.02|21206.53|21126.53|21206.53|21126.53|21203.02|21123.02|9
1736799230000|2025-01-13 20:13:50|21207.65|21127.65|21208.66|21128.66|21208.87|21128.87|21207.65|21127.65|10
1736799240000|2025-01-13 20:14:00|21208.53|21128.53|21210.68|21130.68|21210.68|21130.68|21208.53|21128.53|9
1736799250000|2025-01-13 20:14:10|21210.7|21130.7|21209.95|21129.95|21211.36|21131.36|21209.95|21129.95|9
1736799260000|2025-01-13 20:14:20|21209.78|21129.78|21212.57|21132.57|21213.75|21133.75|21209.78|21129.78|10
1736799270000|2025-01-13 20:14:30|21212.89|21132.89|21206.87|21126.87|21212.89|21132.89|21206.87|21126.87|9
1736799280000|2025-01-13 20:14:40|21206.85|21126.85|21205.93|21125.93|21207.82|21127.82|21205.64|21125.64|10
1736799290000|2025-01-13 20:14:50|21205.88|21125.88|21206.19|21126.19|21206.19|21126.19|21205.26|21125.26|10
1736799300000|2025-01-13 20:15:00|21206|21126|21202.82|21122.82|21206.06|21126.06|21200.43|21120.43|10
1736799310000|2025-01-13 20:15:10|21203.51|21123.51|21195.26|21115.26|21203.89|21123.89|21194.97|21114.97|10
1736799320000|2025-01-13 20:15:20|21195.38|21115.38|21196.17|21116.17|21196.2|21116.2|21195.35|21115.35|10
1736799330000|2025-01-13 20:15:30|21196.21|21116.21|21199.42|21119.42|21199.42|21119.42|21195.59|21115.59|10
1736799340000|2025-01-13 20:15:40|21199.47|21119.47|21200.53|21120.53|21200.53|21120.53|21198.48|21118.48|10
1736799350000|2025-01-13 20:15:50|21200.58|21120.58|21203.94|21123.94|21204.5|21124.5|21200.58|21120.58|10
1736799360000|2025-01-13 20:16:00|21204.2|21124.2|21203.14|21123.14|21204.39|21124.39|21201.92|21121.92|10
1736799370000|2025-01-13 20:16:10|21202.93|21122.93|21201.46|21121.46|21204.8|21124.8|21201.23|21121.23|9
1736799380000|2025-01-13 20:16:20|21201.48|21121.48|21197.81|21117.81|21201.68|21121.68|21197.81|21117.81|10
1736799390000|2025-01-13 20:16:30|21196.55|21116.55|21200.9|21120.9|21201.91|21121.91|21196.55|21116.55|10
1736799400000|2025-01-13 20:16:40|21200.93|21120.93|21201.5|21121.5|21202.72|21122.72|21200.88|21120.88|10
1736799410000|2025-01-13 20:16:50|21201.62|21121.62|21200.68|21120.68|21202.17|21122.17|21200.48|21120.48|10
1736799420000|2025-01-13 20:17:00|21200.53|21120.53|21206.86|21126.86|21206.86|21126.86|21199.77|21119.77|10
1736799430000|2025-01-13 20:17:10|21208.61|21128.61|21213.91|21133.91|21214.01|21134.01|21208.61|21128.61|10
1736799440000|2025-01-13 20:17:20|21214.37|21134.37|21218.83|21138.83|21220.48|21140.48|21214.37|21134.37|10
1736799450000|2025-01-13 20:17:30|21222.15|21142.15|21224.92|21144.92|21224.92|21144.92|21222.01|21142.01|10
1736799460000|2025-01-13 20:17:40|21225.01|21145.01|21228.68|21148.68|21228.68|21148.68|21224.94|21144.94|10
1736799470000|2025-01-13 20:17:50|21229.93|21149.93|21231.66|21151.66|21231.66|21151.66|21229.32|21149.32|10
1736799480000|2025-01-13 20:18:00|21231.73|21151.73|21229.43|21149.43|21231.73|21151.73|21229.43|21149.43|10
1736799490000|2025-01-13 20:18:10|21229.55|21149.55|21229.76|21149.76|21230.64|21150.64|21229.55|21149.55|10
1736799500000|2025-01-13 20:18:20|21230.24|21150.24|21229.93|21149.93|21231.16|21151.16|21229.93|21149.93|10
1736799510000|2025-01-13 20:18:30|21229.68|21149.68|21227.39|21147.39|21229.7|21149.7|21227.39|21147.39|10
1736799520000|2025-01-13 20:18:40|21227.01|21147.01|21225.17|21145.17|21227.01|21147.01|21223.95|21143.95|10
1736799530000|2025-01-13 20:18:50|21225.1|21145.1|21227.54|21147.54|21227.54|21147.54|21225.1|21145.1|10
1736799540000|2025-01-13 20:19:00|21228.3|21148.3|21231.59|21151.59|21231.62|21151.62|21228.3|21148.3|10
1736799550000|2025-01-13 20:19:10|21232.59|21152.59|21236.65|21156.65|21236.65|21156.65|21232.59|21152.59|10
1736799560000|2025-01-13 20:19:20|21238.55|21158.55|21241.06|21161.06|21241.89|21161.89|21238.55|21158.55|10
1736799570000|2025-01-13 20:19:30|21241.17|21161.17|21238.19|21158.19|21241.17|21161.17|21237.72|21157.72|10
1736799580000|2025-01-13 20:19:40|21238.17|21158.17|21241.83|21161.83|21241.83|21161.83|21238.17|21158.17|10
1736799590000|2025-01-13 20:19:50|21242.96|21162.96|21248.94|21168.94|21248.94|21168.94|21242.96|21162.96|10
1736799600000|2025-01-13 20:20:00|21248.97|21168.97|21252.62|21172.62|21254.53|21174.53|21248.93|21168.93|10
1736799610000|2025-01-13 20:20:10|21252.84|21172.84|21254.51|21174.51|21254.65|21174.65|21252.84|21172.84|10
1736799620000|2025-01-13 20:20:20|21253.67|21173.67|21256.08|21176.08|21256.08|21176.08|21253.26|21173.26|10
1736799630000|2025-01-13 20:20:30|21256.95|21176.95|21259.57|21179.57|21259.57|21179.57|21256.95|21176.95|10
1736799640000|2025-01-13 20:20:40|21259.23|21179.23|21263.73|21183.73|21264.63|21184.63|21259.23|21179.23|9
1736799650000|2025-01-13 20:20:50|21263.52|21183.52|21264.25|21184.25|21264.25|21184.25|21263.32|21183.32|10
1736799660000|2025-01-13 20:21:00|21264.23|21184.23|21266.21|21186.21|21266.38|21186.38|21264.23|21184.23|10
1736799670000|2025-01-13 20:21:10|21265.83|21185.83|21274.83|21194.83|21274.83|21194.83|21265.83|21185.83|10
1736799680000|2025-01-13 20:21:20|21274.46|21194.46|21274.62|21194.62|21274.81|21194.81|21273.72|21193.72|10
1736799690000|2025-01-13 20:21:30|21274.68|21194.68|21272.53|21192.53|21275.39|21195.39|21272.48|21192.48|10
1736799700000|2025-01-13 20:21:40|21272.56|21192.56|21276.82|21196.82|21277.28|21197.28|21272.56|21192.56|10
1736799710000|2025-01-13 20:21:50|21277.41|21197.41|21279.64|21199.64|21280.07|21200.07|21277.41|21197.41|9
1736799720000|2025-01-13 20:22:00|21279.62|21199.62|21286.41|21206.41|21286.85|21206.85|21279.52|21199.52|8
1736799730000|2025-01-13 20:22:10|21286.59|21206.59|21289.8|21209.8|21289.8|21209.8|21285.19|21205.19|10
1736799740000|2025-01-13 20:22:20|21291.15|21211.15|21294.2|21214.2|21294.2|21214.2|21291.15|21211.15|10
1736799750000|2025-01-13 20:22:30|21294.37|21214.37|21290.3|21210.3|21294.81|21214.81|21290.3|21210.3|10
1736799760000|2025-01-13 20:22:40|21290.28|21210.28|21291.53|21211.53|21291.53|21211.53|21287.08|21207.08|10
1736799770000|2025-01-13 20:22:50|21292|21212|21293.38|21213.38|21293.39|21213.39|21291.78|21211.78|10
1736799780000|2025-01-13 20:23:00|21292.35|21212.35|21283.3|21203.3|21292.52|21212.52|21283.3|21203.3|9
1736799790000|2025-01-13 20:23:10|21283.77|21203.77|21267.76|21187.76|21283.77|21203.77|21267.76|21187.76|10
1736799800000|2025-01-13 20:23:20|21267.91|21187.91|21265.41|21185.41|21268.45|21188.45|21265.41|21185.41|9
1736799810000|2025-01-13 20:23:30|21265.87|21185.87|21259.63|21179.63|21265.87|21185.87|21259.63|21179.63|10
1736799820000|2025-01-13 20:23:40|21258.48|21178.48|21249.22|21169.22|21258.65|21178.65|21249.22|21169.22|10
1736799830000|2025-01-13 20:23:50|21248.03|21168.03|21247.23|21167.23|21249.27|21169.27|21247.23|21167.23|10
1736799840000|2025-01-13 20:24:00|21246.77|21166.77|21246.05|21166.05|21246.77|21166.77|21245.64|21165.64|10
1736799850000|2025-01-13 20:24:10|21246.58|21166.58|21246.18|21166.18|21246.58|21166.58|21245.76|21165.76|10
1736799860000|2025-01-13 20:24:20|21246.95|21166.95|21244.6|21164.6|21246.95|21166.95|21244.2|21164.2|10
1736799870000|2025-01-13 20:24:30|21244.77|21164.77|21244.57|21164.57|21245.29|21165.29|21243.91|21163.91|10
1736799880000|2025-01-13 20:24:40|21244.03|21164.03|21242.58|21162.58|21244.03|21164.03|21242.21|21162.21|10
1736799890000|2025-01-13 20:24:50|21242.47|21162.47|21243.14|21163.14|21243.18|21163.18|21242.11|21162.11|10
1736799900000|2025-01-13 20:25:00|21243.28|21163.28|21248.02|21168.02|21248.02|21168.02|21242.76|21162.76|10
1736799910000|2025-01-13 20:25:10|21248.58|21168.58|21248.14|21168.14|21248.58|21168.58|21245.43|21165.43|10
1736799920000|2025-01-13 20:25:20|21251.56|21171.56|21247.82|21167.82|21252.3|21172.3|21247.82|21167.82|10
1736799930000|2025-01-13 20:25:30|21247.84|21167.84|21251.08|21171.08|21251.08|21171.08|21247.84|21167.84|10
1736799940000|2025-01-13 20:25:40|21251.13|21171.13|21249.8|21169.8|21251.13|21171.13|21249.8|21169.8|10
1736799950000|2025-01-13 20:25:50|21250.45|21170.45|21247.39|21167.39|21250.45|21170.45|21246.85|21166.85|10
1736799960000|2025-01-13 20:26:00|21247.36|21167.36|21248.32|21168.32|21248.36|21168.36|21246.62|21166.62|10
1736799970000|2025-01-13 20:26:10|21248.17|21168.17|21246.04|21166.04|21248.17|21168.17|21246.04|21166.04|10
1736799980000|2025-01-13 20:26:20|21246.09|21166.09|21246.38|21166.38|21247.31|21167.31|21246.09|21166.09|9
1736799990000|2025-01-13 20:26:30|21246.17|21166.17|21246.75|21166.75|21247.08|21167.08|21245.87|21165.87|9
1736800000000|2025-01-13 20:26:40|21246.78|21166.78|21252.17|21172.17|21252.17|21172.17|21246.78|21166.78|10
1736800010000|2025-01-13 20:26:50|21252.03|21172.03|21252.81|21172.81|21253.28|21173.28|21252.03|21172.03|10
1736800020000|2025-01-13 20:27:00|21253.07|21173.07|21254.7|21174.7|21256.38|21176.38|21252.68|21172.68|10
1736800030000|2025-01-13 20:27:10|21254.37|21174.37|21255.22|21175.22|21256.21|21176.21|21254.08|21174.08|10
1736800040000|2025-01-13 20:27:20|21255.55|21175.55|21259.32|21179.32|21259.32|21179.32|21254.66|21174.66|10
1736800050000|2025-01-13 20:27:30|21258.84|21178.84|21261.66|21181.66|21261.66|21181.66|21258.84|21178.84|10
1736800060000|2025-01-13 20:27:40|21262.29|21182.29|21261.78|21181.78|21262.94|21182.94|21261.63|21181.63|10
1736800070000|2025-01-13 20:27:50|21262.99|21182.99|21264.06|21184.06|21264.08|21184.08|21262.85|21182.85|10
1736800080000|2025-01-13 20:28:00|21264.22|21184.22|21262.83|21182.83|21265.53|21185.53|21262.83|21182.83|10
1736800090000|2025-01-13 20:28:10|21262.1|21182.1|21263.13|21183.13|21264.83|21184.83|21262.1|21182.1|10
1736800100000|2025-01-13 20:28:20|21262.55|21182.55|21257.21|21177.21|21262.66|21182.66|21257.21|21177.21|9
1736800110000|2025-01-13 20:28:30|21257.2|21177.2|21253.42|21173.42|21257.41|21177.41|21253.42|21173.42|10
1736800120000|2025-01-13 20:28:40|21253.27|21173.27|21250.99|21170.99|21253.27|21173.27|21250.99|21170.99|9
1736800130000|2025-01-13 20:28:50|21252.22|21172.22|21249.41|21169.41|21252.73|21172.73|21249.41|21169.41|10
1736800140000|2025-01-13 20:29:00|21249.68|21169.68|21247.3|21167.3|21249.68|21169.68|21247.3|21167.3|9
1736800150000|2025-01-13 20:29:10|21245.69|21165.69|21244.03|21164.03|21245.71|21165.71|21244.03|21164.03|10
1736800160000|2025-01-13 20:29:20|21243.96|21163.96|21243.41|21163.41|21243.96|21163.96|21243|21163|10
1736800170000|2025-01-13 20:29:30|21243.89|21163.89|21248.41|21168.41|21248.41|21168.41|21243.89|21163.89|10
1736800180000|2025-01-13 20:29:40|21248.73|21168.73|21248.92|21168.92|21248.92|21168.92|21248.33|21168.33|9
1736800190000|2025-01-13 20:29:50|21248.91|21168.91|21251.99|21171.99|21252|21172|21248.91|21168.91|9
1736800200000|2025-01-13 20:30:00|21252.42|21172.42|21260.32|21180.32|21260.32|21180.32|21252.42|21172.42|10
1736800210000|2025-01-13 20:30:10|21261.66|21181.66|21268.32|21188.32|21268.32|21188.32|21261.23|21181.23|9
1736800220000|2025-01-13 20:30:20|21268.98|21188.98|21276.11|21196.11|21276.11|21196.11|21268.98|21188.98|10
1736800230000|2025-01-13 20:30:30|21277.82|21197.82|21279.54|21199.54|21279.54|21199.54|21276.3|21196.3|10
1736800240000|2025-01-13 20:30:40|21279.69|21199.69|21281.72|21201.72|21281.72|21201.72|21279.26|21199.26|10
1736800250000|2025-01-13 20:30:50|21281.78|21201.78|21282.96|21202.96|21284.2|21204.2|21281.78|21201.78|10
1736800260000|2025-01-13 20:31:00|21283.14|21203.14|21282.85|21202.85|21283.14|21203.14|21282|21202|10
1736800270000|2025-01-13 20:31:10|21282.32|21202.32|21284.34|21204.34|21284.34|21204.34|21282.03|21202.03|10
1736800280000|2025-01-13 20:31:20|21284.89|21204.89|21285.6|21205.6|21286.78|21206.78|21284.79|21204.79|10
1736800290000|2025-01-13 20:31:30|21285.58|21205.58|21284.16|21204.16|21285.75|21205.75|21284.16|21204.16|9
1736800300000|2025-01-13 20:31:40|21284.8|21204.8|21286.45|21206.45|21286.64|21206.64|21283.85|21203.85|10
1736800310000|2025-01-13 20:31:50|21286.52|21206.52|21284.45|21204.45|21287.14|21207.14|21284.45|21204.45|10
1736800320000|2025-01-13 20:32:00|21283.98|21203.98|21284.01|21204.01|21284.08|21204.08|21282.44|21202.44|9
1736800330000|2025-01-13 20:32:10|21284.32|21204.32|21290.07|21210.07|21290.07|21210.07|21284.32|21204.32|10
1736800340000|2025-01-13 20:32:20|21290.3|21210.3|21295.07|21215.07|21295.07|21215.07|21290.3|21210.3|10
1736800350000|2025-01-13 20:32:30|21295.47|21215.47|21302.33|21222.33|21302.33|21222.33|21295.47|21215.47|10
1736800360000|2025-01-13 20:32:40|21301.49|21221.49|21302.41|21222.41|21302.73|21222.73|21299.83|21219.83|10
1736800370000|2025-01-13 20:32:50|21303.26|21223.26|21302.18|21222.18|21303.35|21223.35|21302.18|21222.18|10
1736800380000|2025-01-13 20:33:00|21301.96|21221.96|21304.48|21224.48|21304.73|21224.73|21301.96|21221.96|10
1736800390000|2025-01-13 20:33:10|21305.16|21225.16|21304.31|21224.31|21305.16|21225.16|21303.25|21223.25|10
1736800400000|2025-01-13 20:33:20|21304.42|21224.42|21307.3|21227.3|21307.3|21227.3|21304.36|21224.36|10
1736800410000|2025-01-13 20:33:30|21307.34|21227.34|21309.61|21229.61|21309.61|21229.61|21307.34|21227.34|10
1736800420000|2025-01-13 20:33:40|21309.88|21229.88|21310.6|21230.6|21311.45|21231.45|21309.88|21229.88|10
1736800430000|2025-01-13 20:33:50|21310.73|21230.73|21315.34|21235.34|21315.34|21235.34|21310.73|21230.73|10
1736800440000|2025-01-13 20:34:00|21315.14|21235.14|21312.9|21232.9|21315.14|21235.14|21312|21232|10
1736800450000|2025-01-13 20:34:10|21313.11|21233.11|21316.04|21236.04|21316.04|21236.04|21313.11|21233.11|10
1736800460000|2025-01-13 20:34:20|21315.89|21235.89|21317.09|21237.09|21317.18|21237.18|21315.8|21235.8|10
1736800470000|2025-01-13 20:34:30|21318.13|21238.13|21327.85|21247.85|21327.85|21247.85|21318.13|21238.13|10
1736800480000|2025-01-13 20:34:40|21327.95|21247.95|21341.91|21261.91|21341.91|21261.91|21327.95|21247.95|10
1736800490000|2025-01-13 20:34:50|21343.35|21263.35|21353.97|21273.97|21353.97|21273.97|21343.35|21263.35|9
1736800500000|2025-01-13 20:35:00|21355.5|21275.5|21354.44|21274.44|21355.5|21275.5|21353.86|21273.86|10
1736800510000|2025-01-13 20:35:10|21354.06|21274.06|21354.98|21274.98|21355.24|21275.24|21354.06|21274.06|10
1736800520000|2025-01-13 20:35:20|21354.59|21274.59|21358.67|21278.67|21358.67|21278.67|21354.49|21274.49|10
1736800530000|2025-01-13 20:35:30|21359.1|21279.1|21359.33|21279.33|21359.64|21279.64|21358.77|21278.77|10
1736800540000|2025-01-13 20:35:40|21360.24|21280.24|21364.56|21284.56|21364.56|21284.56|21360.24|21280.24|10
1736800550000|2025-01-13 20:35:50|21364.61|21284.61|21368.34|21288.34|21368.34|21288.34|21363.06|21283.06|10
1736800560000|2025-01-13 20:36:00|21368.45|21288.45|21370.88|21290.88|21370.93|21290.93|21368.45|21288.45|10
1736800570000|2025-01-13 20:36:10|21371.07|21291.07|21374.51|21294.51|21374.79|21294.79|21371.07|21291.07|10
1736800580000|2025-01-13 20:36:20|21374.5|21294.5|21371.42|21291.42|21374.5|21294.5|21371.42|21291.42|9
1736800590000|2025-01-13 20:36:30|21372.28|21292.28|21372.55|21292.55|21373.2|21293.2|21370.99|21290.99|10
1736800600000|2025-01-13 20:36:40|21373.65|21293.65|21377.98|21297.98|21377.98|21297.98|21373.65|21293.65|10
1736800610000|2025-01-13 20:36:50|21377.85|21297.85|21384.49|21304.49|21384.49|21304.49|21377.85|21297.85|10
1736800620000|2025-01-13 20:37:00|21387.94|21307.94|21390.67|21310.67|21391.67|21311.67|21387.82|21307.82|10
1736800630000|2025-01-13 20:37:10|21389.34|21309.34|21385.46|21305.46|21389.34|21309.34|21385.13|21305.13|10
1736800640000|2025-01-13 20:37:20|21385.16|21305.16|21385.37|21305.37|21386.93|21306.93|21385.16|21305.16|10
1736800650000|2025-01-13 20:37:30|21385.63|21305.63|21389.34|21309.34|21389.34|21309.34|21385.29|21305.29|10
1736800660000|2025-01-13 20:37:40|21389.87|21309.87|21391.15|21311.15|21391.27|21311.27|21389.87|21309.87|10
1736800670000|2025-01-13 20:37:50|21393.39|21313.39|21398.57|21318.57|21398.57|21318.57|21393.39|21313.39|10
1736800680000|2025-01-13 20:38:00|21398.78|21318.78|21406.12|21326.12|21406.12|21326.12|21398.78|21318.78|10
1736800690000|2025-01-13 20:38:10|21406.62|21326.62|21406.43|21326.43|21408.03|21328.03|21406.38|21326.38|10
1736800700000|2025-01-13 20:38:20|21407.03|21327.03|21413.54|21333.54|21413.54|21333.54|21406.59|21326.59|10
1736800710000|2025-01-13 20:38:30|21413.71|21333.71|21417.73|21337.73|21417.73|21337.73|21413.71|21333.71|9
1736800720000|2025-01-13 20:38:40|21417.14|21337.14|21415.17|21335.17|21417.42|21337.42|21414.94|21334.94|10
1736800730000|2025-01-13 20:38:50|21414.58|21334.58|21415.11|21335.11|21415.74|21335.74|21414.16|21334.16|10
1736800740000|2025-01-13 20:39:00|21415.19|21335.19|21415.79|21335.79|21416.3|21336.3|21414.71|21334.71|10
1736800750000|2025-01-13 20:39:10|21415.92|21335.92|21414.73|21334.73|21415.92|21335.92|21414.46|21334.46|10
1736800760000|2025-01-13 20:39:20|21414.8|21334.8|21412.98|21332.98|21415.88|21335.88|21412.98|21332.98|9
1736800770000|2025-01-13 20:39:30|21412.85|21332.85|21412.72|21332.72|21413.28|21333.28|21412.06|21332.06|10
1736800780000|2025-01-13 20:39:40|21412.61|21332.61|21412.93|21332.93|21416.82|21336.82|21412.61|21332.61|10
1736800790000|2025-01-13 20:39:50|21412.65|21332.65|21405.61|21325.61|21412.65|21332.65|21405.61|21325.61|10
1736800800000|2025-01-13 20:40:00|21405.71|21325.71|21406.47|21326.47|21408.19|21328.19|21404.07|21324.07|10
1736800810000|2025-01-13 20:40:10|21407.44|21327.44|21408.36|21328.36|21411.36|21331.36|21407.27|21327.27|10
1736800820000|2025-01-13 20:40:20|21407.87|21327.87|21408.71|21328.71|21409.4|21329.4|21407.53|21327.53|10
1736800830000|2025-01-13 20:40:30|21408.34|21328.34|21416.39|21336.39|21416.39|21336.39|21408.34|21328.34|10
1736800840000|2025-01-13 20:40:40|21418.07|21338.07|21427.89|21347.89|21427.89|21347.89|21418.02|21338.02|10
1736800850000|2025-01-13 20:40:50|21427.79|21347.79|21431.76|21351.76|21431.76|21351.76|21427.79|21347.79|10
1736800860000|2025-01-13 20:41:00|21431.81|21351.81|21433.56|21353.56|21433.74|21353.74|21431.67|21351.67|10
1736800870000|2025-01-13 20:41:10|21440.07|21360.07|21451.74|21371.74|21451.74|21371.74|21440.07|21360.07|10
1736800880000|2025-01-13 20:41:20|21450.9|21370.9|21451.75|21371.75|21451.97|21371.97|21450.04|21370.04|10
1736800890000|2025-01-13 20:41:30|21452.54|21372.54|21452.56|21372.56|21453.93|21373.93|21452.46|21372.46|10
1736800900000|2025-01-13 20:41:40|21452.42|21372.42|21452.49|21372.49|21452.66|21372.66|21452.17|21372.17|9
1736800910000|2025-01-13 20:41:50|21454.34|21374.34|21457.84|21377.84|21457.84|21377.84|21453.61|21373.61|10
1736800920000|2025-01-13 20:42:00|21458.1|21378.1|21460.99|21380.99|21461|21381|21458.1|21378.1|9
1736800930000|2025-01-13 20:42:10|21461.27|21381.27|21466.16|21386.16|21466.55|21386.55|21461.27|21381.27|10
1736800940000|2025-01-13 20:42:20|21466.34|21386.34|21472.3|21392.3|21472.3|21392.3|21466.34|21386.34|9
1736800950000|2025-01-13 20:42:30|21472.39|21392.39|21473.47|21393.47|21473.47|21393.47|21472.39|21392.39|9
1736800960000|2025-01-13 20:42:40|21473.51|21393.51|21470.4|21390.4|21474.86|21394.86|21470.4|21390.4|10
1736800970000|2025-01-13 20:42:50|21470.01|21390.01|21474.61|21394.61|21474.61|21394.61|21470.01|21390.01|10
1736800980000|2025-01-13 20:43:00|21475.17|21395.17|21476.61|21396.61|21477.73|21397.73|21475.17|21395.17|10
1736800990000|2025-01-13 20:43:10|21476.27|21396.27|21474.92|21394.92|21476.55|21396.55|21474.8|21394.8|10
1736801000000|2025-01-13 20:43:20|21476.1|21396.1|21479.29|21399.29|21479.71|21399.71|21476.1|21396.1|10
1736801010000|2025-01-13 20:43:30|21481.39|21401.39|21480.22|21400.22|21481.39|21401.39|21479.96|21399.96|9
1736801020000|2025-01-13 20:43:40|21480.32|21400.32|21483.22|21403.22|21483.22|21403.22|21480.32|21400.32|10
1736801030000|2025-01-13 20:43:50|21483.09|21403.09|21483.03|21403.03|21483.09|21403.09|21481.9|21401.9|10
1736801040000|2025-01-13 20:44:00|21483.16|21403.16|21482.03|21402.03|21483.16|21403.16|21482.03|21402.03|9
1736801050000|2025-01-13 20:44:10|21481.75|21401.75|21478.51|21398.51|21482.39|21402.39|21478.51|21398.51|10
1736801060000|2025-01-13 20:44:20|21478.06|21398.06|21477.46|21397.46|21478.06|21398.06|21476.68|21396.68|10
1736801070000|2025-01-13 20:44:30|21478.36|21398.36|21479.81|21399.81|21479.81|21399.81|21478.36|21398.36|10
1736801080000|2025-01-13 20:44:40|21479.07|21399.07|21481.86|21401.86|21481.86|21401.86|21478.69|21398.69|10
1736801090000|2025-01-13 20:44:50|21482.66|21402.66|21483.03|21403.03|21483.59|21403.59|21481.59|21401.59|10
1736801100000|2025-01-13 20:45:00|21483.23|21403.23|21485.39|21405.39|21485.39|21405.39|21482.9|21402.9|10
1736801110000|2025-01-13 20:45:10|21485.78|21405.78|21490.18|21410.18|21490.21|21410.21|21485.78|21405.78|10
1736801120000|2025-01-13 20:45:20|21490.23|21410.23|21498.57|21418.57|21498.57|21418.57|21490.23|21410.23|10
1736801130000|2025-01-13 20:45:30|21499.72|21419.72|21508.13|21428.13|21508.13|21428.13|21499.72|21419.72|9
1736801140000|2025-01-13 20:45:40|21509.49|21429.49|21530.98|21450.98|21530.98|21450.98|21509.49|21429.49|10
1736801150000|2025-01-13 20:45:50|21533.18|21453.18|21544.04|21464.04|21544.9|21464.9|21533.18|21453.18|10
1736801160000|2025-01-13 20:46:00|21544.12|21464.12|21553.06|21473.06|21554.6|21474.6|21544.12|21464.12|9
1736801170000|2025-01-13 20:46:10|21552.36|21472.36|21556.83|21476.83|21556.83|21476.83|21552.36|21472.36|10
1736801180000|2025-01-13 20:46:20|21558.25|21478.25|21558.61|21478.61|21558.96|21478.96|21556.94|21476.94|10
1736801190000|2025-01-13 20:46:30|21558.74|21478.74|21556.76|21476.76|21558.94|21478.94|21556.76|21476.76|10
1736801200000|2025-01-13 20:46:40|21555.77|21475.77|21549.17|21469.17|21555.77|21475.77|21549.17|21469.17|10
1736801210000|2025-01-13 20:46:50|21547.65|21467.65|21549.22|21469.22|21550.1|21470.1|21547.35|21467.35|10
1736801220000|2025-01-13 20:47:00|21549.7|21469.7|21542.98|21462.98|21549.7|21469.7|21542.98|21462.98|10
1736801230000|2025-01-13 20:47:10|21542.87|21462.87|21533.1|21453.1|21542.87|21462.87|21533.03|21453.03|10
1736801240000|2025-01-13 20:47:20|21532|21452|21533.7|21453.7|21536|21456|21532|21452|10
1736801250000|2025-01-13 20:47:30|21534.63|21454.63|21534.72|21454.72|21534.9|21454.9|21534.05|21454.05|10
1736801260000|2025-01-13 20:47:40|21535.03|21455.03|21538.21|21458.21|21538.31|21458.31|21535.03|21455.03|10
1736801270000|2025-01-13 20:47:50|21538.36|21458.36|21546.52|21466.52|21546.52|21466.52|21538.36|21458.36|10
1736801280000|2025-01-13 20:48:00|21546.53|21466.53|21548.22|21468.22|21548.59|21468.59|21546.53|21466.53|10
1736801290000|2025-01-13 20:48:10|21547.75|21467.75|21552.57|21472.57|21552.97|21472.97|21547.62|21467.62|9
1736801300000|2025-01-13 20:48:20|21552.85|21472.85|21562.99|21482.99|21562.99|21482.99|21552.85|21472.85|10
1736801310000|2025-01-13 20:48:30|21563.92|21483.92|21563.39|21483.39|21564.35|21484.35|21562.65|21482.65|10
1736801320000|2025-01-13 20:48:40|21562.57|21482.57|21563.33|21483.33|21563.64|21483.64|21562.57|21482.57|10
1736801330000|2025-01-13 20:48:50|21563.54|21483.54|21562.93|21482.93|21564.06|21484.06|21562.71|21482.71|10
1736801340000|2025-01-13 20:49:00|21563.42|21483.42|21567.73|21487.73|21567.73|21487.73|21561.6|21481.6|10
1736801350000|2025-01-13 20:49:10|21567.19|21487.19|21570.58|21490.58|21570.58|21490.58|21567.19|21487.19|10
1736801360000|2025-01-13 20:49:20|21570.43|21490.43|21569.78|21489.78|21571.14|21491.14|21569.78|21489.78|10
1736801370000|2025-01-13 20:49:30|21569.11|21489.11|21572.5|21492.5|21572.5|21492.5|21568.62|21488.62|10
1736801380000|2025-01-13 20:49:40|21572.8|21492.8|21571.09|21491.09|21572.8|21492.8|21570.61|21490.61|10
1736801390000|2025-01-13 20:49:50|21571.95|21491.95|21570.92|21490.92|21572.19|21492.19|21570.48|21490.48|10
1736801400000|2025-01-13 20:50:00|21571.46|21491.46|21575.43|21495.43|21575.43|21495.43|21571.45|21491.45|10
1736801410000|2025-01-13 20:50:10|21574.92|21494.92|21573.11|21493.11|21575.49|21495.49|21573|21493|10
1736801420000|2025-01-13 20:50:20|21572.52|21492.52|21567.33|21487.33|21572.52|21492.52|21567.3|21487.3|10
1736801430000|2025-01-13 20:50:30|21564.92|21484.92|21558.68|21478.68|21564.92|21484.92|21558.68|21478.68|10
1736801440000|2025-01-13 20:50:40|21559.05|21479.05|21578.09|21498.09|21578.66|21498.66|21559.05|21479.05|10
1736801450000|2025-01-13 20:50:50|21577.77|21497.77|21577.53|21497.53|21577.77|21497.77|21574.3|21494.3|10
1736801460000|2025-01-13 20:51:00|21577.81|21497.81|21593.52|21513.52|21593.52|21513.52|21577.81|21497.81|10
1736801470000|2025-01-13 20:51:10|21593.75|21513.75|21601.18|21521.18|21601.66|21521.66|21593.75|21513.75|10
1736801480000|2025-01-13 20:51:20|21601.41|21521.41|21621.76|21541.76|21621.76|21541.76|21601.41|21521.41|10
1736801490000|2025-01-13 20:51:30|21623.01|21543.01|21628.23|21548.23|21628.82|21548.82|21623.01|21543.01|10
1736801500000|2025-01-13 20:51:40|21638.46|21558.46|21645.41|21565.41|21645.41|21565.41|21638.46|21558.46|10
1736801510000|2025-01-13 20:51:50|21645.84|21565.84|21657.29|21577.29|21657.29|21577.29|21645.52|21565.52|10
1736801520000|2025-01-13 20:52:00|21658.8|21578.8|21684.03|21604.03|21684.03|21604.03|21658.8|21578.8|10
1736801530000|2025-01-13 20:52:10|21686.33|21606.33|21680.73|21600.73|21686.33|21606.33|21678.05|21598.05|10
1736801540000|2025-01-13 20:52:20|21679.95|21599.95|21674.77|21594.77|21679.95|21599.95|21674.77|21594.77|10
1736801550000|2025-01-13 20:52:30|21673.96|21593.96|21677.35|21597.35|21677.35|21597.35|21673.29|21593.29|10
1736801560000|2025-01-13 20:52:40|21678.02|21598.02|21684.29|21604.29|21684.29|21604.29|21678.02|21598.02|10
1736801570000|2025-01-13 20:52:50|21683.87|21603.87|21695.84|21615.84|21695.95|21615.95|21683.58|21603.58|10
1736801580000|2025-01-13 20:53:00|21695.96|21615.96|21704.26|21624.26|21704.26|21624.26|21695.96|21615.96|10
1736801590000|2025-01-13 20:53:10|21706.41|21626.41|21707.18|21627.18|21708.57|21628.57|21706.41|21626.41|8
1736801600000|2025-01-13 20:53:20|21708.94|21628.94|21712.53|21632.53|21712.54|21632.54|21708.85|21628.85|10
1736801610000|2025-01-13 20:53:30|21712.08|21632.08|21709.44|21629.44|21712.08|21632.08|21708.61|21628.61|9
1736801620000|2025-01-13 20:53:40|21709.05|21629.05|21702.23|21622.23|21710.93|21630.93|21702.23|21622.23|10
1736801630000|2025-01-13 20:53:50|21701.06|21621.06|21683.82|21603.82|21701.06|21621.06|21683.82|21603.82|10
1736801640000|2025-01-13 20:54:00|21683|21603|21680.09|21600.09|21683.36|21603.36|21679.49|21599.49|10
1736801650000|2025-01-13 20:54:10|21680.16|21600.16|21678.54|21598.54|21680.16|21600.16|21677.77|21597.77|10
1736801660000|2025-01-13 20:54:20|21679.51|21599.51|21678.03|21598.03|21679.51|21599.51|21676.48|21596.48|10
1736801670000|2025-01-13 20:54:30|21679.02|21599.02|21677.48|21597.48|21681.31|21601.31|21677.48|21597.48|9
1736801680000|2025-01-13 20:54:40|21677.53|21597.53|21678.58|21598.58|21678.58|21598.58|21674.62|21594.62|10
1736801690000|2025-01-13 20:54:50|21679.53|21599.53|21681.53|21601.53|21681.53|21601.53|21679.53|21599.53|10
1736801700000|2025-01-13 20:55:00|21681.99|21601.99|21690.14|21610.14|21690.14|21610.14|21681.99|21601.99|10
1736801710000|2025-01-13 20:55:10|21693.06|21613.06|21698.7|21618.7|21700.27|21620.27|21693.06|21613.06|10
1736801720000|2025-01-13 20:55:20|21700.23|21620.23|21707.5|21627.5|21707.5|21627.5|21700.23|21620.23|10
1736801730000|2025-01-13 20:55:30|21709.21|21629.21|21710.14|21630.14|21712.2|21632.2|21709.21|21629.21|10
1736801740000|2025-01-13 20:55:40|21709.54|21629.54|21711.81|21631.81|21712.6|21632.6|21709.54|21629.54|10
1736801750000|2025-01-13 20:55:50|21713.2|21633.2|21711.3|21631.3|21713.87|21633.87|21710.42|21630.42|10
1736801760000|2025-01-13 20:56:00|21711.1|21631.1|21707.99|21627.99|21711.1|21631.1|21707.44|21627.44|10
1736801770000|2025-01-13 20:56:10|21708.19|21628.19|21701.4|21621.4|21708.42|21628.42|21701.4|21621.4|10
1736801780000|2025-01-13 20:56:20|21700.46|21620.46|21693.31|21613.31|21700.46|21620.46|21693.31|21613.31|10
1736801790000|2025-01-13 20:56:30|21692.58|21612.58|21691.18|21611.18|21693.78|21613.78|21690.42|21610.42|10
1736801800000|2025-01-13 20:56:40|21691.47|21611.47|21683.91|21603.91|21692.32|21612.32|21683.91|21603.91|10
1736801810000|2025-01-13 20:56:50|21682.33|21602.33|21675.26|21595.26|21682.33|21602.33|21674.05|21594.05|10
1736801820000|2025-01-13 20:57:00|21675.31|21595.31|21682.4|21602.4|21682.4|21602.4|21675.31|21595.31|10
1736801830000|2025-01-13 20:57:10|21681.9|21601.9|21685.91|21605.91|21686.1|21606.1|21681.9|21601.9|10
1736801840000|2025-01-13 20:57:20|21686.48|21606.48|21692.22|21612.22|21692.22|21612.22|21686.48|21606.48|10
1736801850000|2025-01-13 20:57:30|21692.74|21612.74|21692.21|21612.21|21693.85|21613.85|21692.21|21612.21|10
1736801860000|2025-01-13 20:57:40|21690.37|21610.37|21690.16|21610.16|21691.8|21611.8|21689.94|21609.94|10
1736801870000|2025-01-13 20:57:50|21690.62|21610.62|21697.44|21617.44|21697.44|21617.44|21690.62|21610.62|10
1736801880000|2025-01-13 20:58:00|21697.55|21617.55|21695.84|21615.84|21698.02|21618.02|21694.28|21614.28|10
1736801890000|2025-01-13 20:58:10|21697.4|21617.4|21695.9|21615.9|21697.4|21617.4|21695.04|21615.04|10
1736801900000|2025-01-13 20:58:20|21694.91|21614.91|21689.25|21609.25|21695.25|21615.25|21689.25|21609.25|10
1736801910000|2025-01-13 20:58:30|21688.37|21608.37|21687.79|21607.79|21688.52|21608.52|21685.09|21605.09|10
1736801920000|2025-01-13 20:58:40|21688.6|21608.6|21692.89|21612.89|21692.89|21612.89|21688.12|21608.12|10
1736801930000|2025-01-13 20:58:50|21693.88|21613.88|21697.31|21617.31|21697.31|21617.31|21693.88|21613.88|10
1736801940000|2025-01-13 20:59:00|21697.55|21617.55|21694.42|21614.42|21699.48|21619.48|21694.42|21614.42|10
1736801950000|2025-01-13 20:59:10|21692.22|21612.22|21668.71|21588.71|21692.22|21612.22|21668.42|21588.42|10
1736801960000|2025-01-13 20:59:20|21672.22|21592.22|21669.52|21589.52|21672.22|21592.22|21668.15|21588.15|10
1736801970000|2025-01-13 20:59:30|21670.51|21590.51|21676.96|21596.96|21678.79|21598.79|21670.51|21590.51|10
1736801980000|2025-01-13 20:59:40|21676.12|21596.12|21679.81|21599.81|21680.43|21600.43|21676.12|21596.12|10
1736801990000|2025-01-13 20:59:50|21679.78|21599.78|21675.93|21595.93|21679.78|21599.78|21674.94|21594.94|9
1736802000000|2025-01-13 21:00:00|21674.57|21594.57|21680.43|21600.43|21680.43|21600.43|21674.54|21594.54|10
1736802010000|2025-01-13 21:00:10|21678.13|21598.13|21686.22|21606.22|21687.05|21607.05|21678.13|21598.13|10
1736802020000|2025-01-13 21:00:20|21685.51|21605.51|21684.21|21604.21|21685.51|21605.51|21682.3|21602.3|10
1736802030000|2025-01-13 21:00:30|21682.36|21602.36|21682.74|21602.74|21683.57|21603.57|21681.07|21601.07|10
1736802040000|2025-01-13 21:00:40|21682.31|21602.31|21684.81|21604.81|21684.92|21604.92|21682.31|21602.31|10
1736802050000|2025-01-13 21:00:50|21686.16|21606.16|21690.98|21610.98|21690.98|21610.98|21686.16|21606.16|10
1736802060000|2025-01-13 21:01:00|21689.81|21609.81|21683.56|21603.56|21689.81|21609.81|21683.4|21603.4|10
1736802070000|2025-01-13 21:01:10|21683.87|21603.87|21687.93|21607.93|21687.93|21607.93|21683.73|21603.73|10
1736802080000|2025-01-13 21:01:20|21689.26|21609.26|21695.25|21615.25|21695.25|21615.25|21689.26|21609.26|10
1736802090000|2025-01-13 21:01:30|21693.76|21613.76|21694.53|21614.53|21696.81|21616.81|21693.76|21613.76|10
1736802100000|2025-01-13 21:01:40|21695.14|21615.14|21708.35|21628.35|21708.35|21628.35|21693.62|21613.62|10
1736802110000|2025-01-13 21:01:50|21709.45|21629.45|21715.42|21635.42|21716.45|21636.45|21709.45|21629.45|10
1736802120000|2025-01-13 21:02:00|21715.15|21635.15|21716.9|21636.9|21717.13|21637.13|21715.15|21635.15|10
1736802130000|2025-01-13 21:02:10|21717.98|21637.98|21722.12|21642.12|21722.12|21642.12|21717.69|21637.69|10
1736802140000|2025-01-13 21:02:20|21720.04|21640.04|21725.28|21645.28|21725.28|21645.28|21717.64|21637.64|10
1736802150000|2025-01-13 21:02:30|21727.28|21647.28|21719.25|21639.25|21727.28|21647.28|21719.25|21639.25|10
1736802160000|2025-01-13 21:02:40|21717.81|21637.81|21716.41|21636.41|21717.81|21637.81|21711.98|21631.98|10
1736802170000|2025-01-13 21:02:50|21715.94|21635.94|21717.7|21637.7|21717.73|21637.73|21715.94|21635.94|9
1736802180000|2025-01-13 21:03:00|21718.68|21638.68|21717.92|21637.92|21719.37|21639.37|21717.92|21637.92|10
1736802190000|2025-01-13 21:03:10|21719.14|21639.14|21720.21|21640.21|21720.78|21640.78|21718.76|21638.76|10
1736802200000|2025-01-13 21:03:20|21719.49|21639.49|21706.86|21626.86|21719.49|21639.49|21706.86|21626.86|10
1736802210000|2025-01-13 21:03:30|21705.35|21625.35|21698.38|21618.38|21705.35|21625.35|21698.38|21618.38|9
1736802220000|2025-01-13 21:03:40|21698.92|21618.92|21688.69|21608.69|21698.92|21618.92|21688.69|21608.69|10
1736802230000|2025-01-13 21:03:50|21687.62|21607.62|21684.9|21604.9|21687.62|21607.62|21684.27|21604.27|10
1736802240000|2025-01-13 21:04:00|21683.16|21603.16|21673.68|21593.68|21683.34|21603.34|21673.68|21593.68|10
1736802250000|2025-01-13 21:04:10|21667.76|21587.76|21657.73|21577.73|21667.76|21587.76|21657.73|21577.73|10
1736802260000|2025-01-13 21:04:20|21657.16|21577.16|21647.3|21567.3|21657.16|21577.16|21647|21567|10
1736802270000|2025-01-13 21:04:30|21647.27|21567.27|21637.52|21557.52|21647.27|21567.27|21637.52|21557.52|10
1736802280000|2025-01-13 21:04:40|21637.26|21557.26|21632.28|21552.28|21637.26|21557.26|21632.28|21552.28|10
1736802290000|2025-01-13 21:04:50|21632.21|21552.21|21633.56|21553.56|21634.25|21554.25|21632|21552|10
1736802300000|2025-01-13 21:05:00|21633.11|21553.11|21641.04|21561.04|21641.04|21561.04|21633.11|21553.11|10
1736802310000|2025-01-13 21:05:10|21641.5|21561.5|21654.31|21574.31|21654.31|21574.31|21641.1|21561.1|10
1736802320000|2025-01-13 21:05:20|21655.71|21575.71|21665.41|21585.41|21665.41|21585.41|21655.71|21575.71|10
1736802330000|2025-01-13 21:05:30|21667.25|21587.25|21672.55|21592.55|21672.55|21592.55|21667.25|21587.25|10
1736802340000|2025-01-13 21:05:40|21675.35|21595.35|21682.89|21602.89|21682.89|21602.89|21674.3|21594.3|10
1736802350000|2025-01-13 21:05:50|21685.16|21605.16|21699.71|21619.71|21699.71|21619.71|21685.16|21605.16|10
1736802360000|2025-01-13 21:06:00|21701.17|21621.17|21707.39|21627.39|21710.2|21630.2|21701.17|21621.17|10
1736802370000|2025-01-13 21:06:10|21704.54|21624.54|21694.24|21614.24|21704.93|21624.93|21694.24|21614.24|10
1736802380000|2025-01-13 21:06:20|21694.97|21614.97|21694.14|21614.14|21695.01|21615.01|21693.49|21613.49|10
1736802390000|2025-01-13 21:06:30|21694.51|21614.51|21698.33|21618.33|21698.67|21618.67|21694.26|21614.26|10
1736802400000|2025-01-13 21:06:40|21697.52|21617.52|21697.21|21617.21|21700.98|21620.98|21697.07|21617.07|10
1736802410000|2025-01-13 21:06:50|21697.33|21617.33|21684.02|21604.02|21697.33|21617.33|21684.01|21604.01|10
1736802420000|2025-01-13 21:07:00|21684.52|21604.52|21680.5|21600.5|21686.84|21606.84|21680.5|21600.5|10
1736802430000|2025-01-13 21:07:10|21680.18|21600.18|21669.2|21589.2|21680.91|21600.91|21669.2|21589.2|10
1736802440000|2025-01-13 21:07:20|21668.52|21588.52|21672.15|21592.15|21672.15|21592.15|21667.51|21587.51|10
1736802450000|2025-01-13 21:07:30|21671.78|21591.78|21672.82|21592.82|21673.03|21593.03|21671.55|21591.55|10
1736802460000|2025-01-13 21:07:40|21672.37|21592.37|21677.59|21597.59|21677.59|21597.59|21672.37|21592.37|10
1736802470000|2025-01-13 21:07:50|21677.31|21597.31|21676.33|21596.33|21678.22|21598.22|21676.33|21596.33|10
1736802480000|2025-01-13 21:08:00|21669.67|21589.67|21664.03|21584.03|21669.67|21589.67|21664.03|21584.03|10
1736802490000|2025-01-13 21:08:10|21663.45|21583.45|21655.95|21575.95|21663.57|21583.57|21655.95|21575.95|10
1736802500000|2025-01-13 21:08:20|21656.02|21576.02|21662.51|21582.51|21662.51|21582.51|21656.02|21576.02|10
1736802510000|2025-01-13 21:08:30|21662.42|21582.42|21664.63|21584.63|21664.63|21584.63|21662.16|21582.16|10
1736802520000|2025-01-13 21:08:40|21665.15|21585.15|21668.62|21588.62|21668.62|21588.62|21665.15|21585.15|10
1736802530000|2025-01-13 21:08:50|21668.49|21588.49|21668.66|21588.66|21668.66|21588.66|21667.65|21587.65|10
1736802540000|2025-01-13 21:09:00|21669.66|21589.66|21674.1|21594.1|21674.49|21594.49|21668.91|21588.91|10
1736802550000|2025-01-13 21:09:10|21674.67|21594.67|21683.35|21603.35|21683.35|21603.35|21674.67|21594.67|10
1736802560000|2025-01-13 21:09:20|21683.41|21603.41|21688.94|21608.94|21688.94|21608.94|21683.41|21603.41|10
1736802570000|2025-01-13 21:09:30|21689.82|21609.82|21695.65|21615.65|21695.65|21615.65|21689.34|21609.34|10
1736802580000|2025-01-13 21:09:40|21696.18|21616.18|21699.08|21619.08|21699.5|21619.5|21695.17|21615.17|9
1736802590000|2025-01-13 21:09:50|21698.03|21618.03|21698.1|21618.1|21700.22|21620.22|21698.03|21618.03|10
1736802600000|2025-01-13 21:10:00|21698.44|21618.44|21703.93|21623.93|21703.93|21623.93|21696.18|21616.18|10
1736802610000|2025-01-13 21:10:10|21704.24|21624.24|21704.17|21624.17|21705.6|21625.6|21704.12|21624.12|10
1736802620000|2025-01-13 21:10:20|21704.54|21624.54|21714.02|21634.02|21714.02|21634.02|21704.22|21624.22|10
1736802630000|2025-01-13 21:10:30|21714.7|21634.7|21720.51|21640.51|21720.51|21640.51|21714.7|21634.7|10
1736802640000|2025-01-13 21:10:40|21720.35|21640.35|21720.22|21640.22|21720.67|21640.67|21719.9|21639.9|10
1736802650000|2025-01-13 21:10:50|21719.71|21639.71|21721.34|21641.34|21721.59|21641.59|21719.71|21639.71|10
1736802660000|2025-01-13 21:11:00|21721.4|21641.4|21717.62|21637.62|21722.95|21642.95|21717.62|21637.62|10
1736802670000|2025-01-13 21:11:10|21717.38|21637.38|21707.12|21627.12|21717.38|21637.38|21707.06|21627.06|10
1736802680000|2025-01-13 21:11:20|21707.15|21627.15|21712.97|21632.97|21712.97|21632.97|21707.15|21627.15|10
1736802690000|2025-01-13 21:11:30|21713.77|21633.77|21709.29|21629.29|21713.77|21633.77|21709.24|21629.24|10
1736802700000|2025-01-13 21:11:40|21709.03|21629.03|21709.07|21629.07|21709.45|21629.45|21708.18|21628.18|10
1736802710000|2025-01-13 21:11:50|21709.42|21629.42|21705.51|21625.51|21710.17|21630.17|21704.58|21624.58|10
1736802720000|2025-01-13 21:12:00|21705.38|21625.38|21700.45|21620.45|21705.38|21625.38|21700.42|21620.42|10
1736802730000|2025-01-13 21:12:10|21700.04|21620.04|21700.06|21620.06|21701.8|21621.8|21699.06|21619.06|10
1736802740000|2025-01-13 21:12:20|21699.69|21619.69|21694.04|21614.04|21699.69|21619.69|21694.04|21614.04|10
1736802750000|2025-01-13 21:12:30|21693.73|21613.73|21687.82|21607.82|21693.73|21613.73|21687.82|21607.82|10
1736802760000|2025-01-13 21:12:40|21687.44|21607.44|21690.45|21610.45|21690.45|21610.45|21687.44|21607.44|9
1736802770000|2025-01-13 21:12:50|21690.55|21610.55|21701.92|21621.92|21701.92|21621.92|21689.13|21609.13|10
1736802780000|2025-01-13 21:13:00|21703.16|21623.16|21709.68|21629.68|21709.69|21629.69|21702.55|21622.55|10
1736802790000|2025-01-13 21:13:10|21710.56|21630.56|21712.47|21632.47|21712.47|21632.47|21710.44|21630.44|10
1736802800000|2025-01-13 21:13:20|21712.86|21632.86|21708.5|21628.5|21713.82|21633.82|21708.46|21628.46|10
1736802810000|2025-01-13 21:13:30|21708.14|21628.14|21701.34|21621.34|21708.14|21628.14|21701.34|21621.34|10
1736802820000|2025-01-13 21:13:40|21701.97|21621.97|21699.88|21619.88|21701.97|21621.97|21699.66|21619.66|10
1736802830000|2025-01-13 21:13:50|21699.76|21619.76|21703.08|21623.08|21703.53|21623.53|21699.33|21619.33|10
1736802840000|2025-01-13 21:14:00|21703.94|21623.94|21708.62|21628.62|21708.62|21628.62|21703.94|21623.94|10
1736802850000|2025-01-13 21:14:10|21710.53|21630.53|21713.36|21633.36|21713.36|21633.36|21710.53|21630.53|10
1736802860000|2025-01-13 21:14:20|21713.05|21633.05|21713.79|21633.79|21714.06|21634.06|21713.05|21633.05|10
1736802870000|2025-01-13 21:14:30|21714.58|21634.58|21705.57|21625.57|21714.58|21634.58|21705.57|21625.57|9
1736802880000|2025-01-13 21:14:40|21705.85|21625.85|21703.61|21623.61|21705.85|21625.85|21702.14|21622.14|10
1736802890000|2025-01-13 21:14:50|21703.42|21623.42|21703.44|21623.44|21704.41|21624.41|21701.41|21621.41|10
1736802900000|2025-01-13 21:15:00|21703.49|21623.49|21693.87|21613.87|21703.77|21623.77|21693.87|21613.87|10
1736802910000|2025-01-13 21:15:10|21692.67|21612.67|21687.85|21607.85|21692.93|21612.93|21687.85|21607.85|10
1736802920000|2025-01-13 21:15:20|21687.12|21607.12|21683.32|21603.32|21687.58|21607.58|21683.23|21603.23|9
1736802930000|2025-01-13 21:15:30|21682.37|21602.37|21681.61|21601.61|21683.11|21603.11|21680.8|21600.8|10
1736802940000|2025-01-13 21:15:40|21681.83|21601.83|21685.13|21605.13|21685.13|21605.13|21680.45|21600.45|10
1736802950000|2025-01-13 21:15:50|21685.93|21605.93|21690.92|21610.92|21690.92|21610.92|21685.93|21605.93|10
1736802960000|2025-01-13 21:16:00|21691.11|21611.11|21694.14|21614.14|21694.14|21614.14|21691.11|21611.11|10
1736802970000|2025-01-13 21:16:10|21694.15|21614.15|21697.07|21617.07|21697.07|21617.07|21693.78|21613.78|10
1736802980000|2025-01-13 21:16:20|21697.58|21617.58|21699.03|21619.03|21699.03|21619.03|21697.28|21617.28|10
1736802990000|2025-01-13 21:16:30|21699.45|21619.45|21705.49|21625.49|21705.49|21625.49|21699.45|21619.45|10
1736803000000|2025-01-13 21:16:40|21705.03|21625.03|21713.08|21633.08|21713.36|21633.36|21704.73|21624.73|10
1736803010000|2025-01-13 21:16:50|21713.4|21633.4|21701.6|21621.6|21715.15|21635.15|21701.6|21621.6|10
1736803020000|2025-01-13 21:17:00|21701.5|21621.5|21701.2|21621.2|21702.53|21622.53|21699.69|21619.69|10
1736803030000|2025-01-13 21:17:10|21701.08|21621.08|21698.21|21618.21|21701.35|21621.35|21698.21|21618.21|10
1736803040000|2025-01-13 21:17:20|21697.95|21617.95|21691.46|21611.46|21697.95|21617.95|21691.46|21611.46|10
1736803050000|2025-01-13 21:17:30|21691.52|21611.52|21690.16|21610.16|21692.41|21612.41|21690.16|21610.16|10
1736803060000|2025-01-13 21:17:40|21690.17|21610.17|21690.26|21610.26|21690.42|21610.42|21689.84|21609.84|10
1736803070000|2025-01-13 21:17:50|21690.09|21610.09|21678.18|21598.18|21690.09|21610.09|21678.18|21598.18|10
1736803080000|2025-01-13 21:18:00|21677.71|21597.71|21668.39|21588.39|21677.71|21597.71|21668.26|21588.26|10
1736803090000|2025-01-13 21:18:10|21668.68|21588.68|21669.94|21589.94|21671.43|21591.43|21668.68|21588.68|10
1736803100000|2025-01-13 21:18:20|21670.19|21590.19|21670.71|21590.71|21672.87|21592.87|21669.94|21589.94|10
1736803110000|2025-01-13 21:18:30|21669.88|21589.88|21668.47|21588.47|21669.88|21589.88|21665.57|21585.57|10
1736803120000|2025-01-13 21:18:40|21667.19|21587.19|21664.57|21584.57|21667.19|21587.19|21662.97|21582.97|10
1736803130000|2025-01-13 21:18:50|21666.03|21586.03|21668.24|21588.24|21668.24|21588.24|21665.56|21585.56|10
1736803140000|2025-01-13 21:19:00|21668.68|21588.68|21667.6|21587.6|21669.52|21589.52|21667.6|21587.6|10
1736803150000|2025-01-13 21:19:10|21666.53|21586.53|21666.89|21586.89|21667.1|21587.1|21663.68|21583.68|10
1736803160000|2025-01-13 21:19:20|21667.28|21587.28|21662.31|21582.31|21667.28|21587.28|21662.31|21582.31|10
1736803170000|2025-01-13 21:19:30|21662.77|21582.77|21663.09|21583.09|21663.68|21583.68|21662.43|21582.43|10
1736803180000|2025-01-13 21:19:40|21663.06|21583.06|21660.38|21580.38|21663.06|21583.06|21660.38|21580.38|10
1736803190000|2025-01-13 21:19:50|21659.21|21579.21|21658.44|21578.44|21659.21|21579.21|21655.35|21575.35|10
1736803200000|2025-01-13 21:20:00|21658.59|21578.59|21661.04|21581.04|21661.04|21581.04|21655.74|21575.74|10
1736803210000|2025-01-13 21:20:10|21660.8|21580.8|21668.53|21588.53|21668.53|21588.53|21660.8|21580.8|10
1736803220000|2025-01-13 21:20:20|21669.36|21589.36|21674.92|21594.92|21674.92|21594.92|21668.91|21588.91|9
1736803230000|2025-01-13 21:20:30|21675.05|21595.05|21682.27|21602.27|21682.27|21602.27|21674.28|21594.28|10
1736803240000|2025-01-13 21:20:40|21681.43|21601.43|21678.58|21598.58|21681.43|21601.43|21678.58|21598.58|10
1736803250000|2025-01-13 21:20:50|21678.7|21598.7|21678.77|21598.77|21680.09|21600.09|21678.22|21598.22|10
1736803260000|2025-01-13 21:21:00|21678.61|21598.61|21678.4|21598.4|21680.84|21600.84|21677.13|21597.13|9
1736803270000|2025-01-13 21:21:10|21677.47|21597.47|21675.47|21595.47|21677.47|21597.47|21674.09|21594.09|10
1736803280000|2025-01-13 21:21:20|21675.51|21595.51|21674.08|21594.08|21676.88|21596.88|21674.08|21594.08|10
1736803290000|2025-01-13 21:21:30|21674.23|21594.23|21665.35|21585.35|21675.3|21595.3|21665.35|21585.35|10
1736803300000|2025-01-13 21:21:40|21665.22|21585.22|21661.63|21581.63|21665.22|21585.22|21660.62|21580.62|10
1736803310000|2025-01-13 21:21:50|21660.93|21580.93|21661.56|21581.56|21662.66|21582.66|21660.93|21580.93|9
1736803320000|2025-01-13 21:22:00|21662.01|21582.01|21662.67|21582.67|21663.35|21583.35|21662.01|21582.01|10
1736803330000|2025-01-13 21:22:10|21663.4|21583.4|21664.23|21584.23|21665.52|21585.52|21662.85|21582.85|10
1736803340000|2025-01-13 21:22:20|21663.85|21583.85|21665.82|21585.82|21665.82|21585.82|21662.97|21582.97|10
1736803350000|2025-01-13 21:22:30|21665.45|21585.45|21663.93|21583.93|21666.75|21586.75|21663.59|21583.59|10
1736803360000|2025-01-13 21:22:40|21664.1|21584.1|21664.94|21584.94|21664.94|21584.94|21663.98|21583.98|9
1736803370000|2025-01-13 21:22:50|21664.73|21584.73|21663.16|21583.16|21664.74|21584.74|21662.48|21582.48|9
1736803380000|2025-01-13 21:23:00|21664.34|21584.34|21666.99|21586.99|21667.74|21587.74|21663.6|21583.6|10
1736803390000|2025-01-13 21:23:10|21665.52|21585.52|21667.98|21587.98|21668.01|21588.01|21665.52|21585.52|10
1736803400000|2025-01-13 21:23:20|21667.97|21587.97|21669.67|21589.67|21670.04|21590.04|21667.97|21587.97|9
1736803410000|2025-01-13 21:23:30|21673.52|21593.52|21668.89|21588.89|21673.52|21593.52|21668.89|21588.89|10
1736803420000|2025-01-13 21:23:40|21668.21|21588.21|21670.46|21590.46|21670.46|21590.46|21668.12|21588.12|9
1736803430000|2025-01-13 21:23:50|21670.08|21590.08|21674.97|21594.97|21674.97|21594.97|21669.44|21589.44|10
1736803440000|2025-01-13 21:24:00|21675.02|21595.02|21675.83|21595.83|21676.1|21596.1|21675.02|21595.02|10
1736803450000|2025-01-13 21:24:10|21676.06|21596.06|21680.87|21600.87|21680.87|21600.87|21676.06|21596.06|10
1736803460000|2025-01-13 21:24:20|21681.85|21601.85|21684.21|21604.21|21684.21|21604.21|21680.47|21600.47|10
1736803470000|2025-01-13 21:24:30|21684.43|21604.43|21686.8|21606.8|21686.8|21606.8|21684.43|21604.43|10
1736803480000|2025-01-13 21:24:40|21687.03|21607.03|21692.84|21612.84|21692.84|21612.84|21687.03|21607.03|10
1736803490000|2025-01-13 21:24:50|21693.88|21613.88|21697.03|21617.03|21697.13|21617.13|21693.88|21613.88|10
1736803500000|2025-01-13 21:25:00|21698.95|21618.95|21699.98|21619.98|21699.98|21619.98|21698.6|21618.6|10
1736803510000|2025-01-13 21:25:10|21700.32|21620.32|21704.76|21624.76|21704.76|21624.76|21699.56|21619.56|10
1736803520000|2025-01-13 21:25:20|21704.89|21624.89|21707.63|21627.63|21707.74|21627.74|21704.89|21624.89|10
1736803530000|2025-01-13 21:25:30|21707.9|21627.9|21712.06|21632.06|21712.06|21632.06|21707.61|21627.61|10
1736803540000|2025-01-13 21:25:40|21712.13|21632.13|21712.16|21632.16|21713.39|21633.39|21712.13|21632.13|10
1736803550000|2025-01-13 21:25:50|21712.65|21632.65|21724.27|21644.27|21724.27|21644.27|21712.65|21632.65|10
1736803560000|2025-01-13 21:26:00|21723.16|21643.16|21718.65|21638.65|21723.62|21643.62|21718.65|21638.65|10
1736803570000|2025-01-13 21:26:10|21718.36|21638.36|21718.79|21638.79|21718.82|21638.82|21717.94|21637.94|10
1736803580000|2025-01-13 21:26:20|21717.89|21637.89|21708.67|21628.67|21717.89|21637.89|21708.67|21628.67|10
1736803590000|2025-01-13 21:26:30|21707.87|21627.87|21708.94|21628.94|21709.41|21629.41|21707.87|21627.87|10
1736803600000|2025-01-13 21:26:40|21707.7|21627.7|21700|21620|21707.7|21627.7|21700|21620|10
1736803610000|2025-01-13 21:26:50|21699.82|21619.82|21700.69|21620.69|21700.79|21620.79|21699.74|21619.74|10
1736803620000|2025-01-13 21:27:00|21701.31|21621.31|21698.91|21618.91|21701.31|21621.31|21698.91|21618.91|10
1736803630000|2025-01-13 21:27:10|21698.83|21618.83|21693.95|21613.95|21699.16|21619.16|21693.95|21613.95|10
1736803640000|2025-01-13 21:27:20|21694.14|21614.14|21693.24|21613.24|21694.14|21614.14|21691.35|21611.35|10
1736803650000|2025-01-13 21:27:30|21694.58|21614.58|21694.97|21614.97|21694.97|21614.97|21694.11|21614.11|10
1736803660000|2025-01-13 21:27:40|21694.72|21614.72|21691.51|21611.51|21694.73|21614.73|21691.51|21611.51|10
1736803670000|2025-01-13 21:27:50|21691.57|21611.57|21690.77|21610.77|21691.73|21611.73|21690.77|21610.77|8
1736803680000|2025-01-13 21:28:00|21690.34|21610.34|21692.39|21612.39|21692.55|21612.55|21689.38|21609.38|10
1736803690000|2025-01-13 21:28:10|21691.92|21611.92|21691.71|21611.71|21691.92|21611.92|21691.01|21611.01|10
1736803700000|2025-01-13 21:28:20|21689.28|21609.28|21686.7|21606.7|21689.28|21609.28|21686.7|21606.7|10
1736803710000|2025-01-13 21:28:30|21686.71|21606.71|21687.05|21607.05|21687.38|21607.38|21686.71|21606.71|10
1736803720000|2025-01-13 21:28:40|21686.31|21606.31|21689.08|21609.08|21690.1|21610.1|21686.22|21606.22|9
1736803730000|2025-01-13 21:28:50|21689.14|21609.14|21691.34|21611.34|21691.93|21611.93|21689.14|21609.14|10
1736803740000|2025-01-13 21:29:00|21691.14|21611.14|21690.61|21610.61|21691.23|21611.23|21689.42|21609.42|10
1736803750000|2025-01-13 21:29:10|21691.39|21611.39|21690.88|21610.88|21691.83|21611.83|21690.04|21610.04|10
1736803760000|2025-01-13 21:29:20|21690.19|21610.19|21687.72|21607.72|21690.19|21610.19|21687.72|21607.72|9
1736803770000|2025-01-13 21:29:30|21687.79|21607.79|21690.07|21610.07|21690.37|21610.37|21687.79|21607.79|10
1736803780000|2025-01-13 21:29:40|21690.65|21610.65|21690.24|21610.24|21691.36|21611.36|21690.24|21610.24|10
1736803790000|2025-01-13 21:29:50|21690.34|21610.34|21692.53|21612.53|21692.53|21612.53|21690.34|21610.34|10
1736803800000|2025-01-13 21:30:00|21693.34|21613.34|21693.57|21613.57|21694.05|21614.05|21692.36|21612.36|10
1736803810000|2025-01-13 21:30:10|21694.32|21614.32|21699.14|21619.14|21699.14|21619.14|21694.27|21614.27|10
1736803820000|2025-01-13 21:30:20|21700.04|21620.04|21704.33|21624.33|21704.57|21624.57|21700.04|21620.04|10
1736803830000|2025-01-13 21:30:30|21704.27|21624.27|21707.54|21627.54|21707.54|21627.54|21702.35|21622.35|10
1736803840000|2025-01-13 21:30:40|21712.82|21632.82|21717.24|21637.24|21717.24|21637.24|21712.7|21632.7|10
1736803850000|2025-01-13 21:30:50|21718.16|21638.16|21721.87|21641.87|21721.98|21641.98|21718.16|21638.16|10
1736803860000|2025-01-13 21:31:00|21720.61|21640.61|21721.98|21641.98|21722.51|21642.51|21719.51|21639.51|10
1736803870000|2025-01-13 21:31:10|21723.39|21643.39|21723.72|21643.72|21726.21|21646.21|21723.39|21643.39|10
1736803880000|2025-01-13 21:31:20|21723.51|21643.51|21709.78|21629.78|21723.51|21643.51|21709.78|21629.78|10
1736803890000|2025-01-13 21:31:30|21709.91|21629.91|21701.62|21621.62|21709.94|21629.94|21701.62|21621.62|10
1736803900000|2025-01-13 21:31:40|21700.45|21620.45|21700.32|21620.32|21700.45|21620.45|21698.02|21618.02|10
1736803910000|2025-01-13 21:31:50|21697.17|21617.17|21693.7|21613.7|21697.17|21617.17|21693.7|21613.7|10
1736803920000|2025-01-13 21:32:00|21693.22|21613.22|21688.84|21608.84|21693.22|21613.22|21688.84|21608.84|10
1736803930000|2025-01-13 21:32:10|21687.7|21607.7|21681.57|21601.57|21687.7|21607.7|21681.57|21601.57|10
1736803940000|2025-01-13 21:32:20|21679.79|21599.79|21674.42|21594.42|21679.79|21599.79|21673.7|21593.7|10
1736803950000|2025-01-13 21:32:30|21675.11|21595.11|21679.03|21599.03|21679.38|21599.38|21675.11|21595.11|10
1736803960000|2025-01-13 21:32:40|21678.94|21598.94|21678.5|21598.5|21684.97|21604.97|21678.5|21598.5|10
1736803970000|2025-01-13 21:32:50|21678.23|21598.23|21678.73|21598.73|21678.91|21598.91|21677.17|21597.17|10
1736803980000|2025-01-13 21:33:00|21678.97|21598.97|21676.44|21596.44|21678.97|21598.97|21676.44|21596.44|10
1736803990000|2025-01-13 21:33:10|21676.05|21596.05|21671.4|21591.4|21676.97|21596.97|21670.92|21590.92|10
1736804000000|2025-01-13 21:33:20|21672.1|21592.1|21670.68|21590.68|21672.1|21592.1|21668.18|21588.18|10
1736804010000|2025-01-13 21:33:30|21671.3|21591.3|21670.1|21590.1|21672.53|21592.53|21670.1|21590.1|10
1736804020000|2025-01-13 21:33:40|21669.26|21589.26|21671.64|21591.64|21672.99|21592.99|21667.9|21587.9|10
1736804030000|2025-01-13 21:33:50|21670.22|21590.22|21664.89|21584.89|21672.42|21592.42|21664.89|21584.89|10
1736804040000|2025-01-13 21:34:00|21664.36|21584.36|21659.62|21579.62|21664.36|21584.36|21659.62|21579.62|10
1736804050000|2025-01-13 21:34:10|21658.62|21578.62|21657.25|21577.25|21658.96|21578.96|21657.25|21577.25|10
1736804060000|2025-01-13 21:34:20|21657.19|21577.19|21657.4|21577.4|21658.6|21578.6|21656.99|21576.99|10
1736804070000|2025-01-13 21:34:30|21657.62|21577.62|21664.62|21584.62|21664.62|21584.62|21657.62|21577.62|10
1736804080000|2025-01-13 21:34:40|21664.77|21584.77|21666.39|21586.39|21666.39|21586.39|21664.77|21584.77|10
1736804090000|2025-01-13 21:34:50|21665.68|21585.68|21665.02|21585.02|21665.68|21585.68|21664.11|21584.11|10
1736804100000|2025-01-13 21:35:00|21664.75|21584.75|21666.15|21586.15|21666.15|21586.15|21663.02|21583.02|10
1736804110000|2025-01-13 21:35:10|21666.53|21586.53|21660.66|21580.66|21666.53|21586.53|21660.66|21580.66|10
1736804120000|2025-01-13 21:35:20|21660.11|21580.11|21658.64|21578.64|21660.91|21580.91|21658.34|21578.34|10
1736804130000|2025-01-13 21:35:30|21657.82|21577.82|21662.71|21582.71|21662.71|21582.71|21657.05|21577.05|10
1736804140000|2025-01-13 21:35:40|21662.94|21582.94|21664.67|21584.67|21664.67|21584.67|21661.66|21581.66|10
1736804150000|2025-01-13 21:35:50|21665.69|21585.69|21665.59|21585.59|21666.34|21586.34|21665.42|21585.42|10
1736804160000|2025-01-13 21:36:00|21665.15|21585.15|21663.43|21583.43|21665.87|21585.87|21663.43|21583.43|10
1736804170000|2025-01-13 21:36:10|21663.35|21583.35|21657.68|21577.68|21663.35|21583.35|21657.68|21577.68|10
1736804180000|2025-01-13 21:36:20|21657.23|21577.23|21653.89|21573.89|21657.23|21577.23|21653.19|21573.19|8
1736804190000|2025-01-13 21:36:30|21653.93|21573.93|21654.96|21574.96|21655.68|21575.68|21653.93|21573.93|9
1736804200000|2025-01-13 21:36:40|21654.67|21574.67|21650.88|21570.88|21654.67|21574.67|21650.88|21570.88|10
1736804210000|2025-01-13 21:36:50|21651.3|21571.3|21652.08|21572.08|21652.29|21572.29|21651.3|21571.3|10
1736804220000|2025-01-13 21:37:00|21652.39|21572.39|21659.13|21579.13|21659.13|21579.13|21652.39|21572.39|10
1736804230000|2025-01-13 21:37:10|21660.43|21580.43|21663.05|21583.05|21663.69|21583.69|21660.43|21580.43|10
1736804240000|2025-01-13 21:37:20|21663|21583|21666.25|21586.25|21666.62|21586.62|21663|21583|10
1736804250000|2025-01-13 21:37:30|21668.14|21588.14|21669.88|21589.88|21670|21590|21668.14|21588.14|10
1736804260000|2025-01-13 21:37:40|21670.9|21590.9|21674.11|21594.11|21674.11|21594.11|21670.62|21590.62|10
1736804270000|2025-01-13 21:37:50|21675.66|21595.66|21683.32|21603.32|21683.32|21603.32|21675.66|21595.66|10
1736804280000|2025-01-13 21:38:00|21684.3|21604.3|21690.36|21610.36|21690.36|21610.36|21684.3|21604.3|10
1736804290000|2025-01-13 21:38:10|21690.76|21610.76|21694.37|21614.37|21694.37|21614.37|21690.76|21610.76|10
1736804300000|2025-01-13 21:38:20|21694.33|21614.33|21692.39|21612.39|21694.33|21614.33|21691.91|21611.91|10
1736804310000|2025-01-13 21:38:30|21692.99|21612.99|21696.89|21616.89|21696.89|21616.89|21692.99|21612.99|10
1736804320000|2025-01-13 21:38:40|21697.36|21617.36|21696.24|21616.24|21697.36|21617.36|21696.09|21616.09|10
1736804330000|2025-01-13 21:38:50|21696.61|21616.61|21698.01|21618.01|21698.04|21618.04|21696.61|21616.61|10
1736804340000|2025-01-13 21:39:00|21697.98|21617.98|21700.5|21620.5|21700.5|21620.5|21697.7|21617.7|9
1736804350000|2025-01-13 21:39:10|21701.34|21621.34|21716.18|21636.18|21716.94|21636.94|21701.34|21621.34|10
1736804360000|2025-01-13 21:39:20|21716.2|21636.2|21724.2|21644.2|21724.2|21644.2|21716.13|21636.13|10
1736804370000|2025-01-13 21:39:30|21724.83|21644.83|21730.91|21650.91|21730.91|21650.91|21724.83|21644.83|10
1736804380000|2025-01-13 21:39:40|21730.89|21650.89|21730.55|21650.55|21731.89|21651.89|21730.55|21650.55|10
1736804390000|2025-01-13 21:39:50|21730.43|21650.43|21733.04|21653.04|21733.79|21653.79|21730.42|21650.42|10
1736804400000|2025-01-13 21:40:00|21733.45|21653.45|21736.1|21656.1|21736.1|21656.1|21731.67|21651.67|10
1736804410000|2025-01-13 21:40:10|21738.02|21658.02|21746.14|21666.14|21746.14|21666.14|21738.02|21658.02|10
1736804420000|2025-01-13 21:40:20|21746.76|21666.76|21752.52|21672.52|21752.52|21672.52|21746.76|21666.76|10
1736804430000|2025-01-13 21:40:30|21756.3|21676.3|21767.28|21687.28|21767.28|21687.28|21756.3|21676.3|10
1736804440000|2025-01-13 21:40:40|21771.35|21691.35|21768.54|21688.54|21772.87|21692.87|21767.51|21687.51|10
1736804450000|2025-01-13 21:40:50|21768.22|21688.22|21760.09|21680.09|21768.4|21688.4|21760.09|21680.09|10
1736804460000|2025-01-13 21:41:00|21759.8|21679.8|21761.46|21681.46|21761.73|21681.73|21759.47|21679.47|10
1736804470000|2025-01-13 21:41:10|21762.07|21682.07|21766.61|21686.61|21767.05|21687.05|21762.07|21682.07|10
1736804480000|2025-01-13 21:41:20|21766.45|21686.45|21765.73|21685.73|21767.68|21687.68|21765.73|21685.73|10
1736804490000|2025-01-13 21:41:30|21765.24|21685.24|21766.55|21686.55|21766.55|21686.55|21765.24|21685.24|10
1736804500000|2025-01-13 21:41:40|21767.43|21687.43|21774.07|21694.07|21774.16|21694.16|21767.43|21687.43|10
1736804510000|2025-01-13 21:41:50|21774.06|21694.06|21779.5|21699.5|21779.5|21699.5|21773.15|21693.15|10
1736804520000|2025-01-13 21:42:00|21779.72|21699.72|21789.92|21709.92|21789.92|21709.92|21779.72|21699.72|10
1736804530000|2025-01-13 21:42:10|21790.58|21710.58|21793.37|21713.37|21793.37|21713.37|21789.65|21709.65|10
1736804540000|2025-01-13 21:42:20|21793.19|21713.19|21786.28|21706.28|21793.19|21713.19|21786.28|21706.28|10
1736804550000|2025-01-13 21:42:30|21786.05|21706.05|21781.52|21701.52|21786.26|21706.26|21781.52|21701.52|10
1736804560000|2025-01-13 21:42:40|21779.55|21699.55|21773.62|21693.62|21779.55|21699.55|21772.99|21692.99|10
1736804570000|2025-01-13 21:42:50|21774.14|21694.14|21769.91|21689.91|21774.14|21694.14|21769.91|21689.91|10
1736804580000|2025-01-13 21:43:00|21771.34|21691.34|21774.13|21694.13|21774.13|21694.13|21771.13|21691.13|9
1736804590000|2025-01-13 21:43:10|21774.3|21694.3|21785.32|21705.32|21785.32|21705.32|21774.3|21694.3|10
1736804600000|2025-01-13 21:43:20|21787.21|21707.21|21793.58|21713.58|21793.58|21713.58|21787.21|21707.21|10
1736804610000|2025-01-13 21:43:30|21793.69|21713.69|21794|21714|21794.65|21714.65|21793.45|21713.45|10
1736804620000|2025-01-13 21:43:40|21794.68|21714.68|21793.56|21713.56|21794.91|21714.91|21793.56|21713.56|9
1736804630000|2025-01-13 21:43:50|21793.7|21713.7|21790.86|21710.86|21793.7|21713.7|21790.86|21710.86|10
1736804640000|2025-01-13 21:44:00|21792.53|21712.53|21791|21711|21793.54|21713.54|21791|21711|10
1736804650000|2025-01-13 21:44:10|21791.02|21711.02|21794.73|21714.73|21794.73|21714.73|21790.87|21710.87|10
1736804660000|2025-01-13 21:44:20|21796.37|21716.37|21796.61|21716.61|21797.79|21717.79|21796.37|21716.37|10
1736804670000|2025-01-13 21:44:30|21796.21|21716.21|21800.04|21720.04|21800.04|21720.04|21796.21|21716.21|10
1736804680000|2025-01-13 21:44:40|21800.58|21720.58|21800.21|21720.21|21800.59|21720.59|21800.03|21720.03|10
1736804690000|2025-01-13 21:44:50|21800.37|21720.37|21803.45|21723.45|21803.45|21723.45|21800.37|21720.37|10
1736804700000|2025-01-13 21:45:00|21803.48|21723.48|21804.37|21724.37|21804.64|21724.64|21803.4|21723.4|10
1736804710000|2025-01-13 21:45:10|21804.04|21724.04|21800.45|21720.45|21804.04|21724.04|21800.45|21720.45|10
1736804720000|2025-01-13 21:45:20|21799.49|21719.49|21801.33|21721.33|21803.01|21723.01|21799.49|21719.49|10
1736804730000|2025-01-13 21:45:30|21800.05|21720.05|21799.45|21719.45|21800.2|21720.2|21798.23|21718.23|10
1736804740000|2025-01-13 21:45:40|21800.74|21720.74|21800.38|21720.38|21801|21721|21799.52|21719.52|10
1736804750000|2025-01-13 21:45:50|21800.54|21720.54|21803.4|21723.4|21803.4|21723.4|21800.54|21720.54|10
1736804760000|2025-01-13 21:46:00|21804.01|21724.01|21802.96|21722.96|21804.01|21724.01|21802.13|21722.13|10
1736804770000|2025-01-13 21:46:10|21802.45|21722.45|21800.4|21720.4|21802.71|21722.71|21800.4|21720.4|10
1736804780000|2025-01-13 21:46:20|21799.26|21719.26|21800.24|21720.24|21800.24|21720.24|21798.59|21718.59|10
1736804790000|2025-01-13 21:46:30|21800.69|21720.69|21791.34|21711.34|21800.69|21720.69|21791.34|21711.34|10
1736804800000|2025-01-13 21:46:40|21792.84|21712.84|21794.7|21714.7|21794.74|21714.74|21791.41|21711.41|10
1736804810000|2025-01-13 21:46:50|21792.72|21712.72|21792.24|21712.24|21793.96|21713.96|21792.24|21712.24|10
1736804820000|2025-01-13 21:47:00|21791.96|21711.96|21788.27|21708.27|21792.81|21712.81|21788.27|21708.27|9
1736804830000|2025-01-13 21:47:10|21787.41|21707.41|21784.04|21704.04|21787.41|21707.41|21783.47|21703.47|10
1736804840000|2025-01-13 21:47:20|21785.22|21705.22|21779.81|21699.81|21785.22|21705.22|21779.81|21699.81|10
1736804850000|2025-01-13 21:47:30|21777.77|21697.77|21776.15|21696.15|21778.72|21698.72|21776.15|21696.15|10
1736804860000|2025-01-13 21:47:40|21775.32|21695.32|21770.53|21690.53|21775.32|21695.32|21770.53|21690.53|10
1736804870000|2025-01-13 21:47:50|21766.26|21686.26|21764.42|21684.42|21766.61|21686.61|21763.12|21683.12|10
1736804880000|2025-01-13 21:48:00|21764.95|21684.95|21760.51|21680.51|21765.35|21685.35|21760.51|21680.51|9
1736804890000|2025-01-13 21:48:10|21759.93|21679.93|21756.43|21676.43|21759.98|21679.98|21756.31|21676.31|10
1736804900000|2025-01-13 21:48:20|21757.49|21677.49|21756.63|21676.63|21757.49|21677.49|21755.16|21675.16|10
1736804910000|2025-01-13 21:48:30|21755.72|21675.72|21753.52|21673.52|21756.57|21676.57|21753.52|21673.52|9
1736804920000|2025-01-13 21:48:40|21753.02|21673.02|21750.4|21670.4|21753.02|21673.02|21750.33|21670.33|10
1736804930000|2025-01-13 21:48:50|21750.68|21670.68|21755.18|21675.18|21755.18|21675.18|21750.17|21670.17|10
1736804940000|2025-01-13 21:49:00|21756.43|21676.43|21762.36|21682.36|21762.36|21682.36|21756.43|21676.43|10
1736804950000|2025-01-13 21:49:10|21763.47|21683.47|21763.76|21683.76|21763.76|21683.76|21761.75|21681.75|10
1736804960000|2025-01-13 21:49:20|21763.64|21683.64|21765.4|21685.4|21766.02|21686.02|21763.55|21683.55|10
1736804970000|2025-01-13 21:49:30|21765.6|21685.6|21770.61|21690.61|21770.71|21690.71|21765.6|21685.6|10
1736804980000|2025-01-13 21:49:40|21771.07|21691.07|21772.86|21692.86|21772.95|21692.95|21771.07|21691.07|10
1736804990000|2025-01-13 21:49:50|21774.98|21694.98|21774.86|21694.86|21776.22|21696.22|21774.13|21694.13|10
1736805000000|2025-01-13 21:50:00|21774.64|21694.64|21776.76|21696.76|21776.76|21696.76|21774.1|21694.1|10
1736805010000|2025-01-13 21:50:10|21775.17|21695.17|21770.38|21690.38|21775.17|21695.17|21770.21|21690.21|10
1736805020000|2025-01-13 21:50:20|21772.07|21692.07|21770.56|21690.56|21773.13|21693.13|21770.56|21690.56|10
1736805030000|2025-01-13 21:50:30|21770.67|21690.67|21768.91|21688.91|21771.2|21691.2|21768.91|21688.91|10
1736805040000|2025-01-13 21:50:40|21769.14|21689.14|21767.29|21687.29|21769.27|21689.27|21766.9|21686.9|10
1736805050000|2025-01-13 21:50:50|21767.14|21687.14|21769.88|21689.88|21770.09|21690.09|21767.14|21687.14|10
1736805060000|2025-01-13 21:51:00|21770|21690|21760.32|21680.32|21770|21690|21760.17|21680.17|10
1736805070000|2025-01-13 21:51:10|21759.94|21679.94|21755.21|21675.21|21759.94|21679.94|21755.21|21675.21|10
1736805080000|2025-01-13 21:51:20|21756.21|21676.21|21754.21|21674.21|21756.21|21676.21|21754.21|21674.21|10
1736805090000|2025-01-13 21:51:30|21753.31|21673.31|21750.83|21670.83|21753.31|21673.31|21750.67|21670.67|10
1736805100000|2025-01-13 21:51:40|21751.02|21671.02|21752.91|21672.91|21753.29|21673.29|21751.02|21671.02|10
1736805110000|2025-01-13 21:51:50|21752.34|21672.34|21756.07|21676.07|21756.07|21676.07|21752.34|21672.34|10
1736805120000|2025-01-13 21:52:00|21756.56|21676.56|21756.59|21676.59|21757.27|21677.27|21756.06|21676.06|10
1736805130000|2025-01-13 21:52:10|21756.54|21676.54|21756.58|21676.58|21757.56|21677.56|21756.21|21676.21|10
1736805140000|2025-01-13 21:52:20|21756.71|21676.71|21758.23|21678.23|21758.23|21678.23|21756.2|21676.2|9
1736805150000|2025-01-13 21:52:30|21759.98|21679.98|21760.04|21680.04|21760.43|21680.43|21759.9|21679.9|10
1736805160000|2025-01-13 21:52:40|21759.35|21679.35|21762.49|21682.49|21762.95|21682.95|21759.35|21679.35|10
1736805170000|2025-01-13 21:52:50|21762.56|21682.56|21766.35|21686.35|21766.35|21686.35|21762.56|21682.56|10
1736805180000|2025-01-13 21:53:00|21766.36|21686.36|21769.23|21689.23|21769.23|21689.23|21766.36|21686.36|10
1736805190000|2025-01-13 21:53:10|21770.09|21690.09|21771.75|21691.75|21772.36|21692.36|21770.09|21690.09|10
1736805200000|2025-01-13 21:53:20|21771.56|21691.56|21769.36|21689.36|21771.56|21691.56|21769.11|21689.11|10
1736805210000|2025-01-13 21:53:30|21769.57|21689.57|21774.96|21694.96|21774.96|21694.96|21769.57|21689.57|10
1736805220000|2025-01-13 21:53:40|21775.52|21695.52|21776.65|21696.65|21776.65|21696.65|21775.52|21695.52|9
1736805230000|2025-01-13 21:53:50|21776.72|21696.72|21775.46|21695.46|21778.11|21698.11|21775.25|21695.25|10
1736805240000|2025-01-13 21:54:00|21775.09|21695.09|21772.6|21692.6|21775.44|21695.44|21772.6|21692.6|10
1736805250000|2025-01-13 21:54:10|21772.77|21692.77|21777.85|21697.85|21777.85|21697.85|21772.77|21692.77|10
1736805260000|2025-01-13 21:54:20|21778.79|21698.79|21782.11|21702.11|21783.76|21703.76|21778.79|21698.79|10
1736805270000|2025-01-13 21:54:30|21781.84|21701.84|21782.17|21702.17|21782.87|21702.87|21781.78|21701.78|10
1736805280000|2025-01-13 21:54:40|21782.26|21702.26|21775.49|21695.49|21782.26|21702.26|21775.49|21695.49|10
1736805290000|2025-01-13 21:54:50|21775.25|21695.25|21767.75|21687.75|21775.25|21695.25|21767.75|21687.75|10
1736805300000|2025-01-13 21:55:00|21767.21|21687.21|21768.67|21688.67|21768.95|21688.95|21766.7|21686.7|10
1736805310000|2025-01-13 21:55:10|21768.24|21688.24|21763.58|21683.58|21769|21689|21763.58|21683.58|10
1736805320000|2025-01-13 21:55:20|21763.82|21683.82|21762.88|21682.88|21763.82|21683.82|21762.15|21682.15|10
1736805330000|2025-01-13 21:55:30|21763.8|21683.8|21764.12|21684.12|21764.29|21684.29|21763.43|21683.43|10
1736805340000|2025-01-13 21:55:40|21764.13|21684.13|21763.38|21683.38|21764.26|21684.26|21762.63|21682.63|10
1736805350000|2025-01-13 21:55:50|21764.25|21684.25|21763.45|21683.45|21764.25|21684.25|21762.34|21682.34|10
1736805360000|2025-01-13 21:56:00|21763.03|21683.03|21764.85|21684.85|21765.05|21685.05|21763.03|21683.03|9
1736805370000|2025-01-13 21:56:10|21766.14|21686.14|21768.07|21688.07|21768.07|21688.07|21766|21686|10
1736805380000|2025-01-13 21:56:20|21768.31|21688.31|21768.5|21688.5|21769.73|21689.73|21768.31|21688.31|10
1736805390000|2025-01-13 21:56:30|21768.4|21688.4|21768.15|21688.15|21769.11|21689.11|21767.91|21687.91|10
1736805400000|2025-01-13 21:56:40|21767.08|21687.08|21767.77|21687.77|21767.77|21687.77|21766.58|21686.58|9
1736805410000|2025-01-13 21:56:50|21767.76|21687.76|21771.76|21691.76|21771.76|21691.76|21767.76|21687.76|10
1736805420000|2025-01-13 21:57:00|21772.12|21692.12|21773.66|21693.66|21773.9|21693.9|21771.94|21691.94|10
1736805430000|2025-01-13 21:57:10|21773.32|21693.32|21776.15|21696.15|21776.15|21696.15|21773.32|21693.32|10
1736805440000|2025-01-13 21:57:20|21775.99|21695.99|21776.07|21696.07|21776.89|21696.89|21775.33|21695.33|9
1736805450000|2025-01-13 21:57:30|21775.74|21695.74|21775.33|21695.33|21775.74|21695.74|21773.98|21693.98|10
1736805460000|2025-01-13 21:57:40|21776.16|21696.16|21770.71|21690.71|21776.16|21696.16|21770.71|21690.71|10
1736805470000|2025-01-13 21:57:50|21770.45|21690.45|21771.34|21691.34|21771.86|21691.86|21770.45|21690.45|10
1736805480000|2025-01-13 21:58:00|21771.05|21691.05|21773.29|21693.29|21773.29|21693.29|21770.58|21690.58|10
1736805490000|2025-01-13 21:58:10|21773.45|21693.45|21774.74|21694.74|21774.86|21694.86|21772.9|21692.9|8
1736805500000|2025-01-13 21:58:20|21774.91|21694.91|21774.06|21694.06|21775.44|21695.44|21773.66|21693.66|10
1736805510000|2025-01-13 21:58:30|21774.03|21694.03|21772.93|21692.93|21774.03|21694.03|21772.63|21692.63|10
1736805520000|2025-01-13 21:58:40|21773.05|21693.05|21776.73|21696.73|21776.73|21696.73|21772.99|21692.99|10
1736805530000|2025-01-13 21:58:50|21777.16|21697.16|21778.4|21698.4|21778.4|21698.4|21776.13|21696.13|10
1736805540000|2025-01-13 21:59:00|21778.73|21698.73|21775.31|21695.31|21779.03|21699.03|21775.31|21695.31|10
1736805550000|2025-01-13 21:59:10|21776.15|21696.15|21776.56|21696.56|21776.56|21696.56|21775.91|21695.91|9
1736805560000|2025-01-13 21:59:20|21776.58|21696.58|21776.02|21696.02|21778.04|21698.04|21775.92|21695.92|10
1736805570000|2025-01-13 21:59:30|21776.12|21696.12|21778.03|21698.03|21778.03|21698.03|21776.12|21696.12|10
1736805580000|2025-01-13 21:59:40|21777.96|21697.96|21779.02|21699.02|21779.02|21699.02|21777.96|21697.96|10
1736805590000|2025-01-13 21:59:50|21779.66|21699.66|21781|21701|21781.26|21701.26|21779.66|21699.66|10
1736805600000|2025-01-13 22:00:00|21781.59|21701.59|21784.16|21704.16|21784.23|21704.23|21781.59|21701.59|8
1736805610000|2025-01-13 22:00:10|21784.35|21704.35|21784.62|21704.62|21784.62|21704.62|21783.1|21703.1|9
1736805620000|2025-01-13 22:00:20|21784.55|21704.55|21780.63|21700.63|21784.55|21704.55|21780.63|21700.63|10
1736805630000|2025-01-13 22:00:30|21780.76|21700.76|21782.25|21702.25|21782.25|21702.25|21779.68|21699.68|10
1736805640000|2025-01-13 22:00:40|21783.48|21703.48|21793.21|21713.21|21793.66|21713.66|21783.48|21703.48|10
1736805650000|2025-01-13 22:00:50|21793.11|21713.11|21791.87|21711.87|21795.54|21715.54|21791.87|21711.87|10
1736805660000|2025-01-13 22:01:00|21792.13|21712.13|21791.66|21711.66|21792.74|21712.74|21791.66|21711.66|10
1736805670000|2025-01-13 22:01:10|21791.5|21711.5|21786.32|21706.32|21792.9|21712.9|21786.32|21706.32|10
1736805680000|2025-01-13 22:01:20|21785.39|21705.39|21785.18|21705.18|21785.39|21705.39|21782.81|21702.81|10
1736805690000|2025-01-13 22:01:30|21784.78|21704.78|21786.99|21706.99|21786.99|21706.99|21784.61|21704.61|10
1736805700000|2025-01-13 22:01:40|21788.47|21708.47|21793.71|21713.71|21793.91|21713.91|21788.47|21708.47|10
1736805710000|2025-01-13 22:01:50|21794.08|21714.08|21793.41|21713.41|21795.16|21715.16|21793.11|21713.11|10
1736805720000|2025-01-13 22:02:00|21793.96|21713.96|21798.09|21718.09|21798.09|21718.09|21793.96|21713.96|10
1736805730000|2025-01-13 22:02:10|21798.73|21718.73|21799.27|21719.27|21799.91|21719.91|21798.73|21718.73|10
1736805740000|2025-01-13 22:02:20|21799.56|21719.56|21803.97|21723.97|21804.9|21724.9|21799.56|21719.56|10
1736805750000|2025-01-13 22:02:30|21803.5|21723.5|21803.3|21723.3|21803.75|21723.75|21802.35|21722.35|10
1736805760000|2025-01-13 22:02:40|21803.2|21723.2|21804.35|21724.35|21804.35|21724.35|21803.2|21723.2|9
1736805770000|2025-01-13 22:02:50|21804.7|21724.7|21805.29|21725.29|21805.29|21725.29|21803.62|21723.62|10
1736805780000|2025-01-13 22:03:00|21805.15|21725.15|21805.77|21725.77|21806.09|21726.09|21804.58|21724.58|10
1736805790000|2025-01-13 22:03:10|21806.1|21726.1|21805.75|21725.75|21806.3|21726.3|21805.6|21725.6|10
1736805800000|2025-01-13 22:03:20|21805.76|21725.76|21807.47|21727.47|21808.91|21728.91|21805.58|21725.58|10
1736805810000|2025-01-13 22:03:30|21807.69|21727.69|21802.3|21722.3|21807.69|21727.69|21802.3|21722.3|10
1736805820000|2025-01-13 22:03:40|21801.97|21721.97|21797.21|21717.21|21802.18|21722.18|21797.14|21717.14|10
1736805830000|2025-01-13 22:03:50|21796.65|21716.65|21796.59|21716.59|21796.91|21716.91|21794.94|21714.94|10
1736805840000|2025-01-13 22:04:00|21796.4|21716.4|21801.26|21721.26|21801.35|21721.35|21796.4|21716.4|10
1736805850000|2025-01-13 22:04:10|21801.58|21721.58|21803.35|21723.35|21803.35|21723.35|21801.58|21721.58|10
1736805860000|2025-01-13 22:04:20|21803.37|21723.37|21806.75|21726.75|21807.81|21727.81|21803.21|21723.21|10
1736805870000|2025-01-13 22:04:30|21806.78|21726.78|21809.58|21729.58|21809.58|21729.58|21806.68|21726.68|10
1736805880000|2025-01-13 22:04:40|21809.64|21729.64|21814.61|21734.61|21814.61|21734.61|21809.64|21729.64|10
1736805890000|2025-01-13 22:04:50|21814.49|21734.49|21815.68|21735.68|21815.68|21735.68|21813.02|21733.02|10
1736805900000|2025-01-13 22:05:00|21816.62|21736.62|21820.16|21740.16|21820.16|21740.16|21816.62|21736.62|10
1736805910000|2025-01-13 22:05:10|21818.87|21738.87|21814.67|21734.67|21820.13|21740.13|21814.67|21734.67|10
1736805920000|2025-01-13 22:05:20|21815.11|21735.11|21814.08|21734.08|21815.33|21735.33|21814.08|21734.08|10
1736805930000|2025-01-13 22:05:30|21812.95|21732.95|21807.89|21727.89|21812.95|21732.95|21807.89|21727.89|10
1736805940000|2025-01-13 22:05:40|21807.08|21727.08|21803.09|21723.09|21807.08|21727.08|21802.45|21722.45|10
1736805950000|2025-01-13 22:05:50|21803.94|21723.94|21809.71|21729.71|21809.71|21729.71|21803.94|21723.94|10
1736805960000|2025-01-13 22:06:00|21810.41|21730.41|21812.78|21732.78|21813.02|21733.02|21810.41|21730.41|10
1736805970000|2025-01-13 22:06:10|21812.71|21732.71|21816.39|21736.39|21816.39|21736.39|21812.71|21732.71|10
1736805980000|2025-01-13 22:06:20|21816.44|21736.44|21819.69|21739.69|21819.69|21739.69|21816.05|21736.05|9
1736805990000|2025-01-13 22:06:30|21819.32|21739.32|21823.32|21743.32|21823.32|21743.32|21819.31|21739.31|10
1736806000000|2025-01-13 22:06:40|21824.36|21744.36|21825.05|21745.05|21828.06|21748.06|21824.36|21744.36|10
1736806010000|2025-01-13 22:06:50|21825.04|21745.04|21829.21|21749.21|21829.21|21749.21|21824.88|21744.88|10
1736806020000|2025-01-13 22:07:00|21829.82|21749.82|21833.23|21753.23|21833.23|21753.23|21829.82|21749.82|10
1736806030000|2025-01-13 22:07:10|21833.64|21753.64|21835.8|21755.8|21835.8|21755.8|21833.64|21753.64|10
1736806040000|2025-01-13 22:07:20|21835.93|21755.93|21836.75|21756.75|21837.13|21757.13|21835.86|21755.86|10
1736806050000|2025-01-13 22:07:30|21837.19|21757.19|21838.54|21758.54|21838.56|21758.56|21836.88|21756.88|10
1736806060000|2025-01-13 22:07:40|21838.31|21758.31|21837.25|21757.25|21838.31|21758.31|21837.25|21757.25|10
1736806070000|2025-01-13 22:07:50|21837.58|21757.58|21841.06|21761.06|21841.06|21761.06|21837.05|21757.05|10
1736806080000|2025-01-13 22:08:00|21841.16|21761.16|21842.05|21762.05|21842.35|21762.35|21840.75|21760.75|10
1736806090000|2025-01-13 22:08:10|21841.93|21761.93|21841.41|21761.41|21842.63|21762.63|21841.41|21761.41|10
1736806100000|2025-01-13 22:08:20|21841.95|21761.95|21841.38|21761.38|21841.95|21761.95|21840.07|21760.07|10
1736806110000|2025-01-13 22:08:30|21841.51|21761.51|21842.15|21762.15|21842.29|21762.29|21841.15|21761.15|10
1736806120000|2025-01-13 22:08:40|21841.45|21761.45|21842.23|21762.23|21842.25|21762.25|21840.13|21760.13|10
1736806130000|2025-01-13 22:08:50|21842.24|21762.24|21839.69|21759.69|21842.24|21762.24|21839.23|21759.23|10
1736806140000|2025-01-13 22:09:00|21840.86|21760.86|21840.64|21760.64|21841.18|21761.18|21840.51|21760.51|10
1736806150000|2025-01-13 22:09:10|21840.58|21760.58|21841.05|21761.05|21841.05|21761.05|21839.61|21759.61|10
1736806160000|2025-01-13 22:09:20|21840.05|21760.05|21840.21|21760.21|21841.37|21761.37|21839.76|21759.76|10
1736806170000|2025-01-13 22:09:30|21840.85|21760.85|21846.54|21766.54|21846.54|21766.54|21840.54|21760.54|10
1736806180000|2025-01-13 22:09:40|21848.39|21768.39|21849.73|21769.73|21849.73|21769.73|21846.99|21766.99|10
1736806190000|2025-01-13 22:09:50|21849.72|21769.72|21856.27|21776.27|21856.27|21776.27|21849.08|21769.08|10
1736806200000|2025-01-13 22:10:00|21857.96|21777.96|21860.77|21780.77|21860.77|21780.77|21857.96|21777.96|10
1736806210000|2025-01-13 22:10:10|21860.54|21780.54|21870.39|21790.39|21870.39|21790.39|21860.54|21780.54|10
1736806220000|2025-01-13 22:10:20|21874.2|21794.2|21880.32|21800.32|21880.32|21800.32|21874.2|21794.2|10
1736806230000|2025-01-13 22:10:30|21880.75|21800.75|21875.36|21795.36|21881.51|21801.51|21875.36|21795.36|10
1736806240000|2025-01-13 22:10:40|21875.63|21795.63|21875.6|21795.6|21876|21796|21874.21|21794.21|9
1736806250000|2025-01-13 22:10:50|21876.01|21796.01|21878.28|21798.28|21878.28|21798.28|21875.49|21795.49|10
1736806260000|2025-01-13 22:11:00|21877.8|21797.8|21875.57|21795.57|21878.64|21798.64|21875.57|21795.57|10
1736806270000|2025-01-13 22:11:10|21874.81|21794.81|21871.92|21791.92|21875.7|21795.7|21871.92|21791.92|10
1736806280000|2025-01-13 22:11:20|21873.68|21793.68|21871.37|21791.37|21873.68|21793.68|21870.99|21790.99|9
1736806290000|2025-01-13 22:11:30|21871.49|21791.49|21869.39|21789.39|21871.49|21791.49|21869.11|21789.11|9
1736806300000|2025-01-13 22:11:40|21869.31|21789.31|21868.5|21788.5|21869.59|21789.59|21866.84|21786.84|10
1736806310000|2025-01-13 22:11:50|21867.44|21787.44|21866.06|21786.06|21867.44|21787.44|21865.96|21785.96|10
1736806320000|2025-01-13 22:12:00|21866.43|21786.43|21869.17|21789.17|21869.17|21789.17|21865.56|21785.56|10
1736806330000|2025-01-13 22:12:10|21870.55|21790.55|21871.29|21791.29|21872.07|21792.07|21870.5|21790.5|10
1736806340000|2025-01-13 22:12:20|21870.68|21790.68|21872.15|21792.15|21872.15|21792.15|21870.68|21790.68|10
1736806350000|2025-01-13 22:12:30|21874.47|21794.47|21876.27|21796.27|21876.66|21796.66|21874.47|21794.47|9
1736806360000|2025-01-13 22:12:40|21875.97|21795.97|21877.4|21797.4|21877.47|21797.47|21875.97|21795.97|10
1736806370000|2025-01-13 22:12:50|21877.68|21797.68|21880.25|21800.25|21880.9|21800.9|21877.68|21797.68|10
1736806380000|2025-01-13 22:13:00|21880.09|21800.09|21877.1|21797.1|21880.09|21800.09|21877.1|21797.1|10
1736806390000|2025-01-13 22:13:10|21876.4|21796.4|21873.14|21793.14|21876.4|21796.4|21873.04|21793.04|10
1736806400000|2025-01-13 22:13:20|21873.2|21793.2|21868|21788|21873.2|21793.2|21867.98|21787.98|9
1736806410000|2025-01-13 22:13:30|21867.92|21787.92|21866.71|21786.71|21867.96|21787.96|21866.18|21786.18|10
1736806420000|2025-01-13 22:13:40|21866.39|21786.39|21869.34|21789.34|21870.16|21790.16|21866.39|21786.39|10
1736806430000|2025-01-13 22:13:50|21869.11|21789.11|21869.05|21789.05|21870.59|21790.59|21869.05|21789.05|10
1736806440000|2025-01-13 22:14:00|21869.08|21789.08|21871.17|21791.17|21871.61|21791.61|21868.8|21788.8|10
1736806450000|2025-01-13 22:14:10|21871.53|21791.53|21875.03|21795.03|21875.03|21795.03|21871.53|21791.53|10
1736806460000|2025-01-13 22:14:20|21875.81|21795.81|21879.9|21799.9|21879.9|21799.9|21875.81|21795.81|10
1736806470000|2025-01-13 22:14:30|21880.13|21800.13|21881.16|21801.16|21881.9|21801.9|21880.13|21800.13|10
1736806480000|2025-01-13 22:14:40|21881.85|21801.85|21881.2|21801.2|21882.18|21802.18|21881.2|21801.2|10
1736806490000|2025-01-13 22:14:50|21881.16|21801.16|21886.26|21806.26|21886.26|21806.26|21880.73|21800.73|10
1736806500000|2025-01-13 22:15:00|21886.31|21806.31|21886.96|21806.96|21887.22|21807.22|21886.31|21806.31|10
1736806510000|2025-01-13 22:15:10|21886.86|21806.86|21888.04|21808.04|21888.2|21808.2|21886.66|21806.66|10
1736806520000|2025-01-13 22:15:20|21887.81|21807.81|21883.91|21803.91|21887.85|21807.85|21883.91|21803.91|10
1736806530000|2025-01-13 22:15:30|21883.32|21803.32|21879.97|21799.97|21883.34|21803.34|21879.43|21799.43|10
1736806540000|2025-01-13 22:15:40|21879.96|21799.96|21869.63|21789.63|21880.67|21800.67|21869.63|21789.63|10
1736806550000|2025-01-13 22:15:50|21869.54|21789.54|21864.99|21784.99|21869.54|21789.54|21863.76|21783.76|10
1736806560000|2025-01-13 22:16:00|21865.58|21785.58|21873.38|21793.38|21873.38|21793.38|21865.58|21785.58|10
1736806570000|2025-01-13 22:16:10|21873.15|21793.15|21876.27|21796.27|21876.27|21796.27|21872.94|21792.94|9
1736806580000|2025-01-13 22:16:20|21876.51|21796.51|21881.77|21801.77|21881.77|21801.77|21876.51|21796.51|10
1736806590000|2025-01-13 22:16:30|21882.34|21802.34|21894.59|21814.59|21894.59|21814.59|21882.34|21802.34|10
1736806600000|2025-01-13 22:16:40|21895.1|21815.1|21904.92|21824.92|21904.92|21824.92|21895.1|21815.1|10
1736806610000|2025-01-13 22:16:50|21906.1|21826.1|21911.45|21831.45|21911.45|21831.45|21906.1|21826.1|10
1736806620000|2025-01-13 22:17:00|21911.8|21831.8|21907.51|21827.51|21912.08|21832.08|21907.51|21827.51|10
1736806630000|2025-01-13 22:17:10|21907.19|21827.19|21909.85|21829.85|21909.85|21829.85|21906.59|21826.59|10
1736806640000|2025-01-13 22:17:20|21909.71|21829.71|21904.37|21824.37|21909.71|21829.71|21904.37|21824.37|10
1736806650000|2025-01-13 22:17:30|21903.76|21823.76|21902.44|21822.44|21904.28|21824.28|21902|21822|8
1736806660000|2025-01-13 22:17:40|21902.56|21822.56|21897.86|21817.86|21903.86|21823.86|21897.86|21817.86|10
1736806670000|2025-01-13 22:17:50|21895.86|21815.86|21895.48|21815.48|21897.16|21817.16|21895.22|21815.22|10
1736806680000|2025-01-13 22:18:00|21895.24|21815.24|21896.77|21816.77|21897.07|21817.07|21895.07|21815.07|10
1736806690000|2025-01-13 22:18:10|21896.36|21816.36|21898.96|21818.96|21898.96|21818.96|21896.36|21816.36|10
1736806700000|2025-01-13 22:18:20|21899.03|21819.03|21895.66|21815.66|21899.5|21819.5|21895.33|21815.33|10
1736806710000|2025-01-13 22:18:30|21895.59|21815.59|21897.55|21817.55|21897.55|21817.55|21895.58|21815.58|10
1736806720000|2025-01-13 22:18:40|21896.44|21816.44|21898.54|21818.54|21898.54|21818.54|21895.44|21815.44|10
1736806730000|2025-01-13 22:18:50|21898.32|21818.32|21899.21|21819.21|21899.54|21819.54|21898.32|21818.32|10
1736806740000|2025-01-13 22:19:00|21899.05|21819.05|21901.59|21821.59|21901.59|21821.59|21898.08|21818.08|10
1736806750000|2025-01-13 22:19:10|21901.84|21821.84|21902.36|21822.36|21902.51|21822.51|21901.84|21821.84|9
1736806760000|2025-01-13 22:19:20|21902.4|21822.4|21903.85|21823.85|21903.85|21823.85|21902|21822|10
1736806770000|2025-01-13 22:19:30|21905.6|21825.6|21906.31|21826.31|21907.88|21827.88|21905.6|21825.6|10
1736806780000|2025-01-13 22:19:40|21905.93|21825.93|21909.29|21829.29|21909.36|21829.36|21905.59|21825.59|10
1736806790000|2025-01-13 22:19:50|21908.98|21828.98|21912.74|21832.74|21912.74|21832.74|21908.98|21828.98|9
1736806800000|2025-01-13 22:20:00|21914.58|21834.58|21920.17|21840.17|21920.17|21840.17|21914.33|21834.33|10
1736806810000|2025-01-13 22:20:10|21920.22|21840.22|21917.11|21837.11|21920.22|21840.22|21917.09|21837.09|9
1736806820000|2025-01-13 22:20:20|21917.3|21837.3|21920.22|21840.22|21920.75|21840.75|21917.3|21837.3|10
1736806830000|2025-01-13 22:20:30|21920.14|21840.14|21917.95|21837.95|21920.4|21840.4|21917.95|21837.95|10
1736806840000|2025-01-13 22:20:40|21917.97|21837.97|21917.29|21837.29|21918.04|21838.04|21917.29|21837.29|9
1736806850000|2025-01-13 22:20:50|21917.14|21837.14|21917.24|21837.24|21917.35|21837.35|21916.99|21836.99|10
1736806860000|2025-01-13 22:21:00|21916.15|21836.15|21913.16|21833.16|21916.52|21836.52|21913.16|21833.16|10
1736806870000|2025-01-13 22:21:10|21912.53|21832.53|21912.44|21832.44|21912.88|21832.88|21912.42|21832.42|10
1736806880000|2025-01-13 22:21:20|21912.43|21832.43|21909.98|21829.98|21912.43|21832.43|21909.98|21829.98|10
1736806890000|2025-01-13 22:21:30|21908.15|21828.15|21898.9|21818.9|21908.31|21828.31|21898.9|21818.9|10
1736806900000|2025-01-13 22:21:40|21898.25|21818.25|21891.88|21811.88|21898.25|21818.25|21891.88|21811.88|9
1736806910000|2025-01-13 22:21:50|21890.72|21810.72|21885.38|21805.38|21890.72|21810.72|21883.03|21803.03|10
1736806920000|2025-01-13 22:22:00|21885.69|21805.69|21891.88|21811.88|21891.88|21811.88|21885.69|21805.69|10
1736806930000|2025-01-13 22:22:10|21891.94|21811.94|21893.78|21813.78|21893.78|21813.78|21891.94|21811.94|10
1736806940000|2025-01-13 22:22:20|21893.6|21813.6|21895.96|21815.96|21895.96|21815.96|21892.89|21812.89|9
1736806950000|2025-01-13 22:22:30|21896.18|21816.18|21897.52|21817.52|21897.84|21817.84|21896.18|21816.18|10
1736806960000|2025-01-13 22:22:40|21899.53|21819.53|21898.99|21818.99|21899.53|21819.53|21898.99|21818.99|9
1736806970000|2025-01-13 22:22:50|21902.22|21822.22|21901.86|21821.86|21902.22|21822.22|21901.85|21821.85|9
1736806980000|2025-01-13 22:23:00|21901.85|21821.85|21906.25|21826.25|21906.25|21826.25|21901.81|21821.81|10
1736806990000|2025-01-13 22:23:10|21906.9|21826.9|21908.91|21828.91|21908.91|21828.91|21906.9|21826.9|10
1736807000000|2025-01-13 22:23:20|21909.18|21829.18|21909.73|21829.73|21911.08|21831.08|21909.18|21829.18|10
1736807010000|2025-01-13 22:23:30|21909.86|21829.86|21909.45|21829.45|21910.86|21830.86|21909.45|21829.45|10
1736807020000|2025-01-13 22:23:40|21909.2|21829.2|21908.24|21828.24|21909.41|21829.41|21907.86|21827.86|10
1736807030000|2025-01-13 22:23:50|21907.9|21827.9|21907.28|21827.28|21907.9|21827.9|21906.26|21826.26|10
1736807040000|2025-01-13 22:24:00|21907.59|21827.59|21913.89|21833.89|21913.89|21833.89|21907.59|21827.59|10
1736807050000|2025-01-13 22:24:10|21914.05|21834.05|21915.58|21835.58|21916.88|21836.88|21913.92|21833.92|10
1736807060000|2025-01-13 22:24:20|21915.78|21835.78|21915.53|21835.53|21915.78|21835.78|21914.92|21834.92|10
1736807070000|2025-01-13 22:24:30|21916.47|21836.47|21922.08|21842.08|21922.08|21842.08|21916.39|21836.39|9
1736807080000|2025-01-13 22:24:40|21921.81|21841.81|21921.15|21841.15|21921.84|21841.84|21920.29|21840.29|10
1736807090000|2025-01-13 22:24:50|21921.21|21841.21|21919.91|21839.91|21921.23|21841.23|21919.91|21839.91|10
1736807100000|2025-01-13 22:25:00|21919.17|21839.17|21918.14|21838.14|21919.4|21839.4|21917.72|21837.72|10
1736807110000|2025-01-13 22:25:10|21917.88|21837.88|21925.96|21845.96|21925.96|21845.96|21917.88|21837.88|10
1736807120000|2025-01-13 22:25:20|21926.47|21846.47|21933.31|21853.31|21933.31|21853.31|21926.47|21846.47|10
1736807130000|2025-01-13 22:25:30|21933.44|21853.44|21934.02|21854.02|21934.02|21854.02|21932.69|21852.69|10
1736807140000|2025-01-13 22:25:40|21934.2|21854.2|21934.5|21854.5|21934.89|21854.89|21934.2|21854.2|10
1736807150000|2025-01-13 22:25:50|21934.24|21854.24|21934|21854|21934.24|21854.24|21933.63|21853.63|9
1736807160000|2025-01-13 22:26:00|21933.98|21853.98|21934.24|21854.24|21934.97|21854.97|21933.98|21853.98|10
1736807170000|2025-01-13 22:26:10|21933.28|21853.28|21933.26|21853.26|21933.8|21853.8|21932.54|21852.54|10
1736807180000|2025-01-13 22:26:20|21933.31|21853.31|21934.19|21854.19|21934.52|21854.52|21933.03|21853.03|10
1736807190000|2025-01-13 22:26:30|21933.89|21853.89|21929.83|21849.83|21933.89|21853.89|21929.83|21849.83|10
1736807200000|2025-01-13 22:26:40|21929.56|21849.56|21927.58|21847.58|21929.56|21849.56|21927.58|21847.58|10
1736807210000|2025-01-13 22:26:50|21927.81|21847.81|21927.18|21847.18|21927.81|21847.81|21927.05|21847.05|9
1736807220000|2025-01-13 22:27:00|21926.19|21846.19|21926.42|21846.42|21928.31|21848.31|21926.19|21846.19|10
1736807230000|2025-01-13 22:27:10|21926.27|21846.27|21926.93|21846.93|21926.93|21846.93|21926.16|21846.16|10
1736807240000|2025-01-13 22:27:20|21926.53|21846.53|21929.66|21849.66|21929.66|21849.66|21926.24|21846.24|10
1736807250000|2025-01-13 22:27:30|21930.18|21850.18|21929.95|21849.95|21930.66|21850.66|21929.89|21849.89|10
1736807260000|2025-01-13 22:27:40|21929.81|21849.81|21928.8|21848.8|21929.89|21849.89|21928.79|21848.79|10
1736807270000|2025-01-13 22:27:50|21928.74|21848.74|21928.19|21848.19|21928.74|21848.74|21927.53|21847.53|10
1736807280000|2025-01-13 22:28:00|21928.06|21848.06|21925.82|21845.82|21928.06|21848.06|21925.82|21845.82|10
1736807290000|2025-01-13 22:28:10|21925.62|21845.62|21927.63|21847.63|21927.63|21847.63|21925.28|21845.28|10
1736807300000|2025-01-13 22:28:20|21927.85|21847.85|21929.08|21849.08|21929.24|21849.24|21927.66|21847.66|10
1736807310000|2025-01-13 22:28:30|21928.21|21848.21|21926.06|21846.06|21928.21|21848.21|21926.06|21846.06|10
1736807320000|2025-01-13 22:28:40|21926.1|21846.1|21925.33|21845.33|21926.33|21846.33|21925.25|21845.25|9
1736807330000|2025-01-13 22:28:50|21925.85|21845.85|21925.63|21845.63|21926.13|21846.13|21924.9|21844.9|10
1736807340000|2025-01-13 22:29:00|21925.57|21845.57|21926.83|21846.83|21926.83|21846.83|21925.57|21845.57|10
1736807350000|2025-01-13 22:29:10|21926.49|21846.49|21925.12|21845.12|21926.92|21846.92|21925.12|21845.12|10
1736807360000|2025-01-13 22:29:20|21924.89|21844.89|21922.02|21842.02|21924.9|21844.9|21922.02|21842.02|10
1736807370000|2025-01-13 22:29:30|21921.92|21841.92|21919.37|21839.37|21921.92|21841.92|21919.37|21839.37|10
1736807380000|2025-01-13 22:29:40|21919.23|21839.23|21919.54|21839.54|21919.84|21839.84|21919.23|21839.23|10
1736807390000|2025-01-13 22:29:50|21919.79|21839.79|21917.83|21837.83|21919.79|21839.79|21917.74|21837.74|10
1736807400000|2025-01-13 22:30:00|21917.65|21837.65|21910.44|21830.44|21917.65|21837.65|21910.44|21830.44|10
1736807410000|2025-01-13 22:30:10|21909.84|21829.84|21910.81|21830.81|21910.81|21830.81|21908.89|21828.89|10
1736807420000|2025-01-13 22:30:20|21910.27|21830.27|21904.01|21824.01|21910.27|21830.27|21904.01|21824.01|10
1736807430000|2025-01-13 22:30:30|21902.78|21822.78|21901.35|21821.35|21903.18|21823.18|21900.87|21820.87|10
1736807440000|2025-01-13 22:30:40|21901.5|21821.5|21893.06|21813.06|21901.5|21821.5|21893.06|21813.06|10
1736807450000|2025-01-13 22:30:50|21892.63|21812.63|21887.21|21807.21|21892.63|21812.63|21887.04|21807.04|10
1736807460000|2025-01-13 22:31:00|21885.13|21805.13|21882.52|21802.52|21885.13|21805.13|21882.52|21802.52|10
1736807470000|2025-01-13 22:31:10|21881.93|21801.93|21882.94|21802.94|21882.94|21802.94|21881.3|21801.3|10
1736807480000|2025-01-13 22:31:20|21882.93|21802.93|21888.69|21808.69|21888.69|21808.69|21882.93|21802.93|10
1736807490000|2025-01-13 22:31:30|21889.4|21809.4|21890.67|21810.67|21891.12|21811.12|21889.4|21809.4|10
1736807500000|2025-01-13 22:31:40|21890.64|21810.64|21892.15|21812.15|21892.24|21812.24|21890.64|21810.64|10
1736807510000|2025-01-13 22:31:50|21892.19|21812.19|21892.65|21812.65|21892.65|21812.65|21892.16|21812.16|8
1736807520000|2025-01-13 22:32:00|21892.12|21812.12|21893.39|21813.39|21893.41|21813.41|21892.1|21812.1|10
1736807530000|2025-01-13 22:32:10|21892.24|21812.24|21889.33|21809.33|21892.24|21812.24|21889.33|21809.33|9
1736807540000|2025-01-13 22:32:20|21888.45|21808.45|21877.98|21797.98|21888.45|21808.45|21877.98|21797.98|10
1736807550000|2025-01-13 22:32:30|21878.16|21798.16|21865.44|21785.44|21878.16|21798.16|21865.44|21785.44|10
1736807560000|2025-01-13 22:32:40|21865.7|21785.7|21866.79|21786.79|21866.79|21786.79|21865.07|21785.07|9
1736807570000|2025-01-13 22:32:50|21867.97|21787.97|21871.19|21791.19|21871.22|21791.22|21867.97|21787.97|9
1736807580000|2025-01-13 22:33:00|21870.25|21790.25|21866.45|21786.45|21875.26|21795.26|21866.45|21786.45|10
1736807590000|2025-01-13 22:33:10|21865.57|21785.57|21866.12|21786.12|21866.26|21786.26|21865.57|21785.57|9
1736807600000|2025-01-13 22:33:20|21866.19|21786.19|21860.69|21780.69|21866.19|21786.19|21860.69|21780.69|10
1736807610000|2025-01-13 22:33:30|21860.21|21780.21|21856.62|21776.62|21860.21|21780.21|21856.62|21776.62|10
1736807620000|2025-01-13 22:33:40|21856.69|21776.69|21856.99|21776.99|21857.11|21777.11|21856.17|21776.17|10
1736807630000|2025-01-13 22:33:50|21856.85|21776.85|21856.19|21776.19|21856.85|21776.85|21856.19|21776.19|10
1736807640000|2025-01-13 22:34:00|21855.53|21775.53|21855.73|21775.73|21855.75|21775.75|21854.67|21774.67|10
1736807650000|2025-01-13 22:34:10|21855.64|21775.64|21856.25|21776.25|21856.26|21776.26|21855.18|21775.18|10
1736807660000|2025-01-13 22:34:20|21856.19|21776.19|21856.15|21776.15|21856.19|21776.19|21855.48|21775.48|10
1736807670000|2025-01-13 22:34:30|21856.11|21776.11|21851.78|21771.78|21856.11|21776.11|21851.78|21771.78|10
1736807680000|2025-01-13 22:34:40|21851.22|21771.22|21851.71|21771.71|21851.74|21771.74|21851.01|21771.01|10
1736807690000|2025-01-13 22:34:50|21851.64|21771.64|21850.65|21770.65|21851.64|21771.64|21850.54|21770.54|10
1736807700000|2025-01-13 22:35:00|21850.73|21770.73|21853.72|21773.72|21853.72|21773.72|21850.73|21770.73|9
1736807710000|2025-01-13 22:35:10|21854.62|21774.62|21855.1|21775.1|21856.22|21776.22|21854.62|21774.62|9
1736807720000|2025-01-13 22:35:20|21855.06|21775.06|21855.09|21775.09|21856.17|21776.17|21855.06|21775.06|10
1736807730000|2025-01-13 22:35:30|21855.17|21775.17|21856.68|21776.68|21856.68|21776.68|21855.16|21775.16|10
1736807740000|2025-01-13 22:35:40|21856.6|21776.6|21855.32|21775.32|21856.83|21776.83|21855.31|21775.31|10
1736807750000|2025-01-13 22:35:50|21854.73|21774.73|21852.32|21772.32|21854.73|21774.73|21852.26|21772.26|10
1736807760000|2025-01-13 22:36:00|21852.5|21772.5|21852.34|21772.34|21853.06|21773.06|21852.34|21772.34|10
1736807770000|2025-01-13 22:36:10|21851.96|21771.96|21851.09|21771.09|21851.96|21771.96|21850.43|21770.43|10
1736807780000|2025-01-13 22:36:20|21851.06|21771.06|21846.49|21766.49|21851.06|21771.06|21846.49|21766.49|9
1736807790000|2025-01-13 22:36:30|21846.52|21766.52|21835.72|21755.72|21846.52|21766.52|21835.72|21755.72|10
1736807800000|2025-01-13 22:36:40|21836.01|21756.01|21833.58|21753.58|21836.01|21756.01|21833.54|21753.54|10
1736807810000|2025-01-13 22:36:50|21832.89|21752.89|21830.77|21750.77|21832.89|21752.89|21830.77|21750.77|9
1736807820000|2025-01-13 22:37:00|21830.66|21750.66|21819.68|21739.68|21830.66|21750.66|21817.23|21737.23|10
1736807830000|2025-01-13 22:37:10|21818.92|21738.92|21820.97|21740.97|21821.24|21741.24|21818.92|21738.92|10
1736807840000|2025-01-13 22:37:20|21821.03|21741.03|21815.05|21735.05|21821.05|21741.05|21815.05|21735.05|10
1736807850000|2025-01-13 22:37:30|21814.65|21734.65|21814.08|21734.08|21814.65|21734.65|21812.57|21732.57|10
1736807860000|2025-01-13 22:37:40|21814.11|21734.11|21813.73|21733.73|21814.9|21734.9|21813.73|21733.73|10
1736807870000|2025-01-13 22:37:50|21813.3|21733.3|21818.85|21738.85|21818.85|21738.85|21813.3|21733.3|10
1736807880000|2025-01-13 22:38:00|21820.03|21740.03|21820.91|21740.91|21821.62|21741.62|21819.57|21739.57|10
1736807890000|2025-01-13 22:38:10|21821.23|21741.23|21823.42|21743.42|21824.49|21744.49|21821.23|21741.23|10
1736807900000|2025-01-13 22:38:20|21823.21|21743.21|21825.87|21745.87|21825.9|21745.9|21822.26|21742.26|10
1736807910000|2025-01-13 22:38:30|21825.78|21745.78|21826.95|21746.95|21826.97|21746.97|21825.26|21745.26|10
1736807920000|2025-01-13 22:38:40|21828.02|21748.02|21830.15|21750.15|21830.15|21750.15|21827.86|21747.86|10
1736807930000|2025-01-13 22:38:50|21831.25|21751.25|21835.44|21755.44|21835.44|21755.44|21831.25|21751.25|10
1736807940000|2025-01-13 22:39:00|21835.57|21755.57|21841.47|21761.47|21841.47|21761.47|21835.57|21755.57|10
1736807950000|2025-01-13 22:39:10|21841.66|21761.66|21843.3|21763.3|21843.3|21763.3|21839.91|21759.91|10
1736807960000|2025-01-13 22:39:20|21842.55|21762.55|21842.66|21762.66|21842.84|21762.84|21841.51|21761.51|10
1736807970000|2025-01-13 22:39:30|21842.67|21762.67|21841.48|21761.48|21843.2|21763.2|21841.48|21761.48|10
1736807980000|2025-01-13 22:39:40|21841.22|21761.22|21841.17|21761.17|21841.64|21761.64|21840.95|21760.95|10
1736807990000|2025-01-13 22:39:50|21841.39|21761.39|21842.05|21762.05|21842.05|21762.05|21841.08|21761.08|10
1736808000000|2025-01-13 22:40:00|21841.84|21761.84|21840.36|21760.36|21842.22|21762.22|21840.36|21760.36|10
1736808010000|2025-01-13 22:40:10|21840.03|21760.03|21835.45|21755.45|21840.03|21760.03|21834.27|21754.27|10
1736808020000|2025-01-13 22:40:20|21834.88|21754.88|21832.55|21752.55|21834.98|21754.98|21832.15|21752.15|10
1736808030000|2025-01-13 22:40:30|21832.97|21752.97|21830.86|21750.86|21832.97|21752.97|21830.23|21750.23|10
1736808040000|2025-01-13 22:40:40|21829.62|21749.62|21828.12|21748.12|21830.73|21750.73|21828.12|21748.12|10
1736808050000|2025-01-13 22:40:50|21827.12|21747.12|21826.69|21746.69|21827.41|21747.41|21826.16|21746.16|10
1736808060000|2025-01-13 22:41:00|21826.7|21746.7|21825.63|21745.63|21826.7|21746.7|21825.63|21745.63|10
1736808070000|2025-01-13 22:41:10|21825.61|21745.61|21828.02|21748.02|21828.28|21748.28|21825.39|21745.39|10
1736808080000|2025-01-13 22:41:20|21828.5|21748.5|21828.52|21748.52|21828.71|21748.71|21828.31|21748.31|9
1736808090000|2025-01-13 22:41:30|21827.36|21747.36|21827.29|21747.29|21827.36|21747.36|21825.86|21745.86|10
1736808100000|2025-01-13 22:41:40|21827.3|21747.3|21830.62|21750.62|21830.62|21750.62|21827.3|21747.3|10
1736808110000|2025-01-13 22:41:50|21830|21750|21833.52|21753.52|21833.52|21753.52|21828.42|21748.42|10
1736808120000|2025-01-13 22:42:00|21833.21|21753.21|21840.36|21760.36|21840.36|21760.36|21832.82|21752.82|10
1736808130000|2025-01-13 22:42:10|21840.58|21760.58|21840.43|21760.43|21842.96|21762.96|21840.43|21760.43|10
1736808140000|2025-01-13 22:42:20|21840.03|21760.03|21838.21|21758.21|21840.03|21760.03|21837.17|21757.17|10
1736808150000|2025-01-13 22:42:30|21837.15|21757.15|21843.06|21763.06|21843.06|21763.06|21837.15|21757.15|10
1736808160000|2025-01-13 22:42:40|21843.56|21763.56|21842.8|21762.8|21844.65|21764.65|21842.8|21762.8|10
1736808170000|2025-01-13 22:42:50|21842.79|21762.79|21842.78|21762.78|21843.58|21763.58|21842.49|21762.49|9
1736808180000|2025-01-13 22:43:00|21841.96|21761.96|21843.7|21763.7|21843.83|21763.83|21841.92|21761.92|10
1736808190000|2025-01-13 22:43:10|21844.68|21764.68|21851.39|21771.39|21851.39|21771.39|21844.68|21764.68|10
1736808200000|2025-01-13 22:43:20|21851.03|21771.03|21850.6|21770.6|21851.55|21771.55|21850.3|21770.3|9
1736808210000|2025-01-13 22:43:30|21850.09|21770.09|21851.54|21771.54|21851.61|21771.61|21849.52|21769.52|10
1736808220000|2025-01-13 22:43:40|21851.55|21771.55|21851.58|21771.58|21852.79|21772.79|21851.28|21771.28|10
1736808230000|2025-01-13 22:43:50|21851.93|21771.93|21847.61|21767.61|21851.93|21771.93|21847.61|21767.61|10
1736808240000|2025-01-13 22:44:00|21847.38|21767.38|21849.88|21769.88|21849.88|21769.88|21847.38|21767.38|10
1736808250000|2025-01-13 22:44:10|21849.91|21769.91|21850.18|21770.18|21850.71|21770.71|21849.13|21769.13|10
1736808260000|2025-01-13 22:44:20|21850.16|21770.16|21850|21770|21850.88|21770.88|21850|21770|8
1736808270000|2025-01-13 22:44:30|21849.94|21769.94|21850.82|21770.82|21850.82|21770.82|21849.9|21769.9|9
1736808280000|2025-01-13 22:44:40|21849.04|21769.04|21849.45|21769.45|21849.49|21769.49|21848.89|21768.89|9
1736808290000|2025-01-13 22:44:50|21849.47|21769.47|21849.67|21769.67|21849.67|21769.67|21848.99|21768.99|10
1736808300000|2025-01-13 22:45:00|21849.74|21769.74|21848.99|21768.99|21849.9|21769.9|21848.8|21768.8|10
1736808310000|2025-01-13 22:45:10|21849.58|21769.58|21851.93|21771.93|21852.08|21772.08|21849.58|21769.58|10
1736808320000|2025-01-13 22:45:20|21851.89|21771.89|21853.07|21773.07|21853.07|21773.07|21851.89|21771.89|10
1736808330000|2025-01-13 22:45:30|21852.11|21772.11|21852.38|21772.38|21852.48|21772.48|21851.95|21771.95|10
1736808340000|2025-01-13 22:45:40|21852.44|21772.44|21854.19|21774.19|21854.19|21774.19|21852.44|21772.44|10
1736808350000|2025-01-13 22:45:50|21854.22|21774.22|21854.44|21774.44|21854.44|21774.44|21853.95|21773.95|9
1736808360000|2025-01-13 22:46:00|21854.24|21774.24|21856.2|21776.2|21856.2|21776.2|21854.2|21774.2|10
1736808370000|2025-01-13 22:46:10|21855.98|21775.98|21856.41|21776.41|21856.42|21776.42|21855.81|21775.81|10
1736808380000|2025-01-13 22:46:20|21856.46|21776.46|21858.29|21778.29|21858.3|21778.3|21856.16|21776.16|10
1736808390000|2025-01-13 22:46:30|21858.36|21778.36|21859.61|21779.61|21859.61|21779.61|21858.36|21778.36|10
1736808400000|2025-01-13 22:46:40|21859.59|21779.59|21864.15|21784.15|21864.15|21784.15|21859.59|21779.59|10
1736808410000|2025-01-13 22:46:50|21864.59|21784.59|21867.54|21787.54|21867.54|21787.54|21864.59|21784.59|10
1736808420000|2025-01-13 22:47:00|21867.31|21787.31|21866.92|21786.92|21867.46|21787.46|21866.61|21786.61|10
1736808430000|2025-01-13 22:47:10|21867.45|21787.45|21869.34|21789.34|21869.34|21789.34|21867.41|21787.41|10
1736808440000|2025-01-13 22:47:20|21869.47|21789.47|21870.89|21790.89|21871.71|21791.71|21869.31|21789.31|10
1736808450000|2025-01-13 22:47:30|21870.55|21790.55|21871.87|21791.87|21871.89|21791.89|21870.55|21790.55|9
1736808460000|2025-01-13 22:47:40|21871.56|21791.56|21871.8|21791.8|21871.99|21791.99|21870.16|21790.16|10
1736808470000|2025-01-13 22:47:50|21870.77|21790.77|21873.19|21793.19|21873.19|21793.19|21870.77|21790.77|10
1736808480000|2025-01-13 22:48:00|21872.14|21792.14|21872.82|21792.82|21873.31|21793.31|21871.89|21791.89|10
1736808490000|2025-01-13 22:48:10|21872.36|21792.36|21872.21|21792.21|21872.36|21792.36|21871.45|21791.45|10
1736808500000|2025-01-13 22:48:20|21872.17|21792.17|21872.35|21792.35|21872.6|21792.6|21871.36|21791.36|9
1736808510000|2025-01-13 22:48:30|21871.83|21791.83|21870.68|21790.68|21872.23|21792.23|21870.68|21790.68|10
1736808520000|2025-01-13 22:48:40|21870.6|21790.6|21868.48|21788.48|21870.65|21790.65|21868.48|21788.48|10
1736808530000|2025-01-13 22:48:50|21868.97|21788.97|21870.61|21790.61|21870.61|21790.61|21868.69|21788.69|10
1736808540000|2025-01-13 22:49:00|21870.69|21790.69|21871.36|21791.36|21871.61|21791.61|21870.69|21790.69|9
1736808550000|2025-01-13 22:49:10|21871.31|21791.31|21872.39|21792.39|21872.39|21792.39|21871.05|21791.05|10
1736808560000|2025-01-13 22:49:20|21872.35|21792.35|21873.63|21793.63|21874.45|21794.45|21872.35|21792.35|10
1736808570000|2025-01-13 22:49:30|21873.46|21793.46|21874.78|21794.78|21874.78|21794.78|21873.46|21793.46|10
1736808580000|2025-01-13 22:49:40|21874.46|21794.46|21874.66|21794.66|21874.66|21794.66|21874.05|21794.05|10
1736808590000|2025-01-13 22:49:50|21874.94|21794.94|21872.74|21792.74|21875.1|21795.1|21872.74|21792.74|10
1736808600000|2025-01-13 22:50:00|21872.12|21792.12|21871.79|21791.79|21872.12|21792.12|21871.35|21791.35|7
1736808610000|2025-01-13 22:50:10|21871.29|21791.29|21870.74|21790.74|21871.66|21791.66|21870.74|21790.74|10
1736808620000|2025-01-13 22:50:20|21871|21791|21870.92|21790.92|21871|21791|21870.73|21790.73|9
1736808630000|2025-01-13 22:50:30|21870.89|21790.89|21870|21790|21870.89|21790.89|21870|21790|9
1736808640000|2025-01-13 22:50:40|21870.06|21790.06|21870.59|21790.59|21870.59|21790.59|21869.59|21789.59|10
1736808650000|2025-01-13 22:50:50|21870.58|21790.58|21868.5|21788.5|21871.06|21791.06|21868.5|21788.5|10
1736808660000|2025-01-13 22:51:00|21868.28|21788.28|21863.97|21783.97|21868.28|21788.28|21863.97|21783.97|10
1736808670000|2025-01-13 22:51:10|21863.31|21783.31|21862.53|21782.53|21863.31|21783.31|21862.53|21782.53|8
1736808680000|2025-01-13 22:51:20|21862.75|21782.75|21861.95|21781.95|21862.75|21782.75|21861.95|21781.95|9
1736808690000|2025-01-13 22:51:30|21861.64|21781.64|21861.14|21781.14|21861.71|21781.71|21861.14|21781.14|7
1736808700000|2025-01-13 22:51:40|21861.19|21781.19|21859.72|21779.72|21861.19|21781.19|21859.72|21779.72|10
1736808710000|2025-01-13 22:51:50|21859.67|21779.67|21859.44|21779.44|21859.84|21779.84|21859.44|21779.44|10
1736808720000|2025-01-13 22:52:00|21859.46|21779.46|21855.88|21775.88|21859.5|21779.5|21855.74|21775.74|8
1736808730000|2025-01-13 22:52:10|21855.42|21775.42|21854.77|21774.77|21855.53|21775.53|21854.77|21774.77|10
1736808740000|2025-01-13 22:52:20|21854.6|21774.6|21852.77|21772.77|21854.6|21774.6|21852.77|21772.77|10
1736808750000|2025-01-13 22:52:30|21853.49|21773.49|21855.3|21775.3|21855.88|21775.88|21853.49|21773.49|10
1736808760000|2025-01-13 22:52:40|21855.36|21775.36|21854.87|21774.87|21855.66|21775.66|21854.84|21774.84|10
1736808770000|2025-01-13 22:52:50|21854.83|21774.83|21854.19|21774.19|21854.86|21774.86|21854.04|21774.04|10
1736808780000|2025-01-13 22:53:00|21854.09|21774.09|21854.11|21774.11|21854.11|21774.11|21853.29|21773.29|10
1736808790000|2025-01-13 22:53:10|21853.94|21773.94|21853.65|21773.65|21854.1|21774.1|21853.11|21773.11|10
1736808800000|2025-01-13 22:53:20|21853.68|21773.68|21853.26|21773.26|21853.69|21773.69|21853.07|21773.07|10
1736808810000|2025-01-13 22:53:30|21853.08|21773.08|21854|21774|21854|21774|21852.96|21772.96|10
1736808820000|2025-01-13 22:53:40|21854.19|21774.19|21854.4|21774.4|21854.42|21774.42|21853.87|21773.87|8
1736808830000|2025-01-13 22:53:50|21854.72|21774.72|21853.74|21773.74|21854.72|21774.72|21853.58|21773.58|10
1736808840000|2025-01-13 22:54:00|21853.66|21773.66|21854.07|21774.07|21854.3|21774.3|21853.66|21773.66|8
1736808850000|2025-01-13 22:54:10|21854.05|21774.05|21851.6|21771.6|21854.05|21774.05|21851.48|21771.48|9
1736808860000|2025-01-13 22:54:20|21851.22|21771.22|21851.03|21771.03|21851.38|21771.38|21850.34|21770.34|10
1736808870000|2025-01-13 22:54:30|21851.28|21771.28|21851.01|21771.01|21851.44|21771.44|21850.84|21770.84|9
1736808880000|2025-01-13 22:54:40|21851|21771|21851.75|21771.75|21851.96|21771.96|21850.81|21770.81|10
1736808890000|2025-01-13 22:54:50|21851.79|21771.79|21851.88|21771.88|21852.09|21772.09|21851.79|21771.79|10
1736808900000|2025-01-13 22:55:00|21851.92|21771.92|21853.05|21773.05|21853.05|21773.05|21851.89|21771.89|10
1736808910000|2025-01-13 22:55:10|21853.06|21773.06|21853.93|21773.93|21853.93|21773.93|21853.06|21773.06|10
1736808920000|2025-01-13 22:55:20|21854.09|21774.09|21856.34|21776.34|21856.34|21776.34|21853.93|21773.93|10
1736808930000|2025-01-13 22:55:30|21856.74|21776.74|21857.28|21777.28|21857.28|21777.28|21856.67|21776.67|10
1736808940000|2025-01-13 22:55:40|21857.25|21777.25|21859.68|21779.68|21859.68|21779.68|21857.25|21777.25|10
1736808950000|2025-01-13 22:55:50|21859.66|21779.66|21863.33|21783.33|21863.33|21783.33|21859.63|21779.63|10
1736808960000|2025-01-13 22:56:00|21863.32|21783.32|21865.46|21785.46|21865.46|21785.46|21863.32|21783.32|10
1736808970000|2025-01-13 22:56:10|21865.55|21785.55|21865.79|21785.79|21865.79|21785.79|21865.51|21785.51|9
1736808980000|2025-01-13 22:56:20|21865.57|21785.57|21862.43|21782.43|21865.57|21785.57|21862.43|21782.43|10
1736808990000|2025-01-13 22:56:30|21862.17|21782.17|21860.39|21780.39|21862.17|21782.17|21860.27|21780.27|9
1736809000000|2025-01-13 22:56:40|21860.34|21780.34|21860.01|21780.01|21860.71|21780.71|21860.01|21780.01|10
1736809010000|2025-01-13 22:56:50|21860.04|21780.04|21861.43|21781.43|21861.43|21781.43|21860|21780|10
1736809020000|2025-01-13 22:57:00|21861.61|21781.61|21861.94|21781.94|21862.66|21782.66|21861.58|21781.58|10
1736809030000|2025-01-13 22:57:10|21861.99|21781.99|21862.34|21782.34|21862.68|21782.68|21861.97|21781.97|9
1736809040000|2025-01-13 22:57:20|21862.44|21782.44|21861.42|21781.42|21862.44|21782.44|21861.38|21781.38|9
1736809050000|2025-01-13 22:57:30|21861.29|21781.29|21861.48|21781.48|21861.77|21781.77|21861.29|21781.29|9
1736809060000|2025-01-13 22:57:40|21861.65|21781.65|21861.9|21781.9|21862.13|21782.13|21861.5|21781.5|10
1736809070000|2025-01-13 22:57:50|21862.19|21782.19|21867.49|21787.49|21867.49|21787.49|21862.15|21782.15|9
1736809080000|2025-01-13 22:58:00|21867.24|21787.24|21871.05|21791.05|21871.05|21791.05|21867.24|21787.24|10
1736809090000|2025-01-13 22:58:10|21871.22|21791.22|21871.67|21791.67|21871.67|21791.67|21871.16|21791.16|9
1736809100000|2025-01-13 22:58:20|21871.71|21791.71|21874.25|21794.25|21874.25|21794.25|21871.71|21791.71|10
1736809110000|2025-01-13 22:58:30|21874.32|21794.32|21873.56|21793.56|21874.32|21794.32|21873.51|21793.51|10
1736809120000|2025-01-13 22:58:40|21873.69|21793.69|21874.71|21794.71|21874.71|21794.71|21873.65|21793.65|9
1736809130000|2025-01-13 22:58:50|21873.59|21793.59|21869.72|21789.72|21873.59|21793.59|21869.65|21789.65|10
1736809140000|2025-01-13 22:59:00|21869.69|21789.69|21871.88|21791.88|21871.88|21791.88|21869.69|21789.69|9
1736809150000|2025-01-13 22:59:10|21872|21792|21874.75|21794.75|21874.75|21794.75|21872|21792|10
1736809160000|2025-01-13 22:59:20|21874.82|21794.82|21876.63|21796.63|21876.63|21796.63|21874.75|21794.75|10
1736809170000|2025-01-13 22:59:30|21877.01|21797.01|21878.44|21798.44|21878.53|21798.53|21877.01|21797.01|10
1736809180000|2025-01-13 22:59:40|21878.49|21798.49|21881.78|21801.78|21881.81|21801.81|21878.49|21798.49|10
1736809190000|2025-01-13 22:59:50|21881.55|21801.55|21883.03|21803.03|21883.03|21803.03|21881.55|21801.55|10
1736809210000|2025-01-13 23:00:10|21890.19|21810.19|21892.86|21812.86|21892.86|21812.86|21890.19|21810.19|3
1736809220000|2025-01-13 23:00:20|21892.66|21812.66|21892.51|21812.51|21893.67|21813.67|21892.43|21812.43|9
1736809230000|2025-01-13 23:00:30|21892.3|21812.3|21887.14|21807.14|21892.3|21812.3|21886.87|21806.87|10
1736809240000|2025-01-13 23:00:40|21887|21807|21885.74|21805.74|21887|21807|21885.74|21805.74|10
1736809250000|2025-01-13 23:00:50|21885.59|21805.59|21879.01|21799.01|21885.73|21805.73|21879.01|21799.01|9
1736809260000|2025-01-13 23:01:00|21877.86|21797.86|21875.52|21795.52|21878.05|21798.05|21875.12|21795.12|10
1736809270000|2025-01-13 23:01:10|21875.66|21795.66|21873.16|21793.16|21875.89|21795.89|21873.16|21793.16|10
1736809280000|2025-01-13 23:01:20|21871.69|21791.69|21869.73|21789.73|21871.69|21791.69|21869.73|21789.73|8
1736809290000|2025-01-13 23:01:30|21869.71|21789.71|21867.64|21787.64|21869.71|21789.71|21867.33|21787.33|10
1736809300000|2025-01-13 23:01:40|21867.61|21787.61|21865.21|21785.21|21867.61|21787.61|21865.13|21785.13|10
1736809310000|2025-01-13 23:01:50|21867.4|21787.4|21865|21785|21867.83|21787.83|21865|21785|10
1736809320000|2025-01-13 23:02:00|21863.55|21783.55|21862.6|21782.6|21863.55|21783.55|21861.23|21781.23|10
1736809330000|2025-01-13 23:02:10|21862.78|21782.78|21862.49|21782.49|21862.9|21782.9|21862.43|21782.43|10
1736809340000|2025-01-13 23:02:20|21862.5|21782.5|21862.11|21782.11|21862.86|21782.86|21862.11|21782.11|10
1736809350000|2025-01-13 23:02:30|21862.16|21782.16|21860.36|21780.36|21862.33|21782.33|21860.24|21780.24|10
1736809360000|2025-01-13 23:02:40|21860.41|21780.41|21863.23|21783.23|21863.85|21783.85|21860.41|21780.41|10
1736809370000|2025-01-13 23:02:50|21863.47|21783.47|21860.84|21780.84|21863.47|21783.47|21857.87|21777.87|10
1736809380000|2025-01-13 23:03:00|21860.83|21780.83|21861.73|21781.73|21861.73|21781.73|21860.79|21780.79|9
1736809390000|2025-01-13 23:03:10|21861.49|21781.49|21860.14|21780.14|21861.49|21781.49|21860.14|21780.14|10
1736809400000|2025-01-13 23:03:20|21859.72|21779.72|21860.56|21780.56|21860.61|21780.61|21859.41|21779.41|10
1736809410000|2025-01-13 23:03:30|21860.68|21780.68|21861.51|21781.51|21861.57|21781.57|21860.68|21780.68|9
1736809420000|2025-01-13 23:03:40|21862.01|21782.01|21863.01|21783.01|21863.06|21783.06|21861.93|21781.93|10
1736809430000|2025-01-13 23:03:50|21863.03|21783.03|21864.78|21784.78|21865.03|21785.03|21863.03|21783.03|9
1736809440000|2025-01-13 23:04:00|21864.85|21784.85|21865.17|21785.17|21865.65|21785.65|21864.85|21784.85|10
1736809450000|2025-01-13 23:04:10|21864.8|21784.8|21864.92|21784.92|21864.95|21784.95|21864.79|21784.79|9
1736809460000|2025-01-13 23:04:20|21865.16|21785.16|21865.83|21785.83|21865.83|21785.83|21865|21785|10
1736809470000|2025-01-13 23:04:30|21865.84|21785.84|21870.91|21790.91|21870.91|21790.91|21865.75|21785.75|10
1736809480000|2025-01-13 23:04:40|21870.99|21790.99|21872.57|21792.57|21872.57|21792.57|21870.99|21790.99|10
1736809490000|2025-01-13 23:04:50|21872.72|21792.72|21873.19|21793.19|21873.26|21793.26|21872.58|21792.58|10
1736809500000|2025-01-13 23:05:00|21873.44|21793.44|21875.93|21795.93|21876.13|21796.13|21873.44|21793.44|9
1736809510000|2025-01-13 23:05:10|21875.57|21795.57|21874.31|21794.31|21875.57|21795.57|21873.94|21793.94|10
1736809520000|2025-01-13 23:05:20|21874.49|21794.49|21874.36|21794.36|21874.68|21794.68|21874.36|21794.36|9
1736809530000|2025-01-13 23:05:30|21874.37|21794.37|21874.6|21794.6|21875.43|21795.43|21874.37|21794.37|10
1736809540000|2025-01-13 23:05:40|21874.29|21794.29|21874.22|21794.22|21874.44|21794.44|21874.18|21794.18|9
1736809550000|2025-01-13 23:05:50|21874.28|21794.28|21873.72|21793.72|21874.28|21794.28|21872.92|21792.92|9
1736809560000|2025-01-13 23:06:00|21873.02|21793.02|21872.31|21792.31|21873.16|21793.16|21872.31|21792.31|7
1736809570000|2025-01-13 23:06:10|21872.35|21792.35|21872.84|21792.84|21872.84|21792.84|21872.02|21792.02|10
1736809580000|2025-01-13 23:06:20|21873.53|21793.53|21873.82|21793.82|21873.88|21793.88|21873.53|21793.53|10
1736809590000|2025-01-13 23:06:30|21873.71|21793.71|21872.1|21792.1|21873.71|21793.71|21872.1|21792.1|8
1736809600000|2025-01-13 23:06:40|21872.38|21792.38|21872.05|21792.05|21872.91|21792.91|21872.05|21792.05|10
1736809610000|2025-01-13 23:06:50|21871.88|21791.88|21870.61|21790.61|21871.88|21791.88|21870.61|21790.61|10
1736809620000|2025-01-13 23:07:00|21870.6|21790.6|21866.15|21786.15|21870.6|21790.6|21866.15|21786.15|10
1736809630000|2025-01-13 23:07:10|21865.76|21785.76|21864.74|21784.74|21865.77|21785.77|21864.11|21784.11|9
1736809640000|2025-01-13 23:07:20|21864.8|21784.8|21863.82|21783.82|21864.8|21784.8|21863.82|21783.82|9
1736809650000|2025-01-13 23:07:30|21863.86|21783.86|21862.6|21782.6|21863.86|21783.86|21862.58|21782.58|10
1736809660000|2025-01-13 23:07:40|21862.57|21782.57|21861.75|21781.75|21862.6|21782.6|21861.75|21781.75|8
1736809670000|2025-01-13 23:07:50|21861.11|21781.11|21859.68|21779.68|21861.16|21781.16|21859.6|21779.6|10
1736809680000|2025-01-13 23:08:00|21859.13|21779.13|21855.8|21775.8|21859.13|21779.13|21855.8|21775.8|9
1736809690000|2025-01-13 23:08:10|21855.96|21775.96|21857.34|21777.34|21857.42|21777.42|21855.94|21775.94|10
1736809700000|2025-01-13 23:08:20|21857.68|21777.68|21855.67|21775.67|21858.21|21778.21|21855.65|21775.65|9
1736809710000|2025-01-13 23:08:30|21855.57|21775.57|21853.01|21773.01|21855.57|21775.57|21853.01|21773.01|10
1736809720000|2025-01-13 23:08:40|21853.16|21773.16|21854|21774|21854|21774|21853.06|21773.06|9
1736809730000|2025-01-13 23:08:50|21854.64|21774.64|21857.79|21777.79|21857.79|21777.79|21854.64|21774.64|10
1736809740000|2025-01-13 23:09:00|21858|21778|21857.23|21777.23|21858.17|21778.17|21856.83|21776.83|10
1736809750000|2025-01-13 23:09:10|21856.2|21776.2|21856.19|21776.19|21856.2|21776.2|21855.94|21775.94|9
1736809760000|2025-01-13 23:09:20|21856.21|21776.21|21857.8|21777.8|21857.95|21777.95|21856.14|21776.14|10
1736809770000|2025-01-13 23:09:30|21857.75|21777.75|21859.76|21779.76|21859.9|21779.9|21857.75|21777.75|9
1736809780000|2025-01-13 23:09:40|21859.81|21779.81|21861.29|21781.29|21861.42|21781.42|21859.81|21779.81|9
1736809790000|2025-01-13 23:09:50|21861.46|21781.46|21860.93|21780.93|21861.78|21781.78|21860.91|21780.91|10
1736809800000|2025-01-13 23:10:00|21860.8|21780.8|21862.99|21782.99|21863.28|21783.28|21860.8|21780.8|10
1736809810000|2025-01-13 23:10:10|21863.73|21783.73|21865.52|21785.52|21865.77|21785.77|21863.73|21783.73|9
1736809820000|2025-01-13 23:10:20|21865.59|21785.59|21872|21792|21872|21792|21865.59|21785.59|9
1736809830000|2025-01-13 23:10:30|21872.07|21792.07|21878.34|21798.34|21878.34|21798.34|21872.07|21792.07|10
1736809840000|2025-01-13 23:10:40|21878.11|21798.11|21878.19|21798.19|21878.83|21798.83|21877.12|21797.12|9
1736809850000|2025-01-13 23:10:50|21879.03|21799.03|21880.47|21800.47|21880.6|21800.6|21879.03|21799.03|10
1736809860000|2025-01-13 23:11:00|21880.56|21800.56|21882.37|21802.37|21884.94|21804.94|21880.56|21800.56|10
1736809870000|2025-01-13 23:11:10|21882.54|21802.54|21884.36|21804.36|21884.76|21804.76|21882.54|21802.54|9
1736809880000|2025-01-13 23:11:20|21884.66|21804.66|21889.59|21809.59|21889.59|21809.59|21884.66|21804.66|10
1736809890000|2025-01-13 23:11:30|21889.79|21809.79|21891.22|21811.22|21891.22|21811.22|21889.6|21809.6|10
1736809900000|2025-01-13 23:11:40|21891.2|21811.2|21898.87|21818.87|21898.98|21818.98|21891.2|21811.2|10
1736809910000|2025-01-13 23:11:50|21898.9|21818.9|21900.46|21820.46|21900.46|21820.46|21898.9|21818.9|10
1736809920000|2025-01-13 23:12:00|21900.51|21820.51|21899.06|21819.06|21902.1|21822.1|21899|21819|10
1736809930000|2025-01-13 23:12:10|21898.9|21818.9|21899.02|21819.02|21899.24|21819.24|21898.9|21818.9|9
1736809940000|2025-01-13 23:12:20|21898.95|21818.95|21900.42|21820.42|21900.52|21820.52|21898.56|21818.56|10
1736809950000|2025-01-13 23:12:30|21900.45|21820.45|21902.24|21822.24|21902.24|21822.24|21900.09|21820.09|10
1736809960000|2025-01-13 23:12:40|21902.53|21822.53|21902.77|21822.77|21902.77|21822.77|21902.52|21822.52|8
1736809970000|2025-01-13 23:12:50|21902.48|21822.48|21901.03|21821.03|21902.48|21822.48|21900.94|21820.94|9
1736809980000|2025-01-13 23:13:00|21901.17|21821.17|21899.29|21819.29|21901.17|21821.17|21899.29|21819.29|10
1736809990000|2025-01-13 23:13:10|21899.35|21819.35|21900.18|21820.18|21900.18|21820.18|21898.46|21818.46|10
1736810000000|2025-01-13 23:13:20|21900.5|21820.5|21901.22|21821.22|21902.08|21822.08|21900.5|21820.5|10
1736810010000|2025-01-13 23:13:30|21900.81|21820.81|21899.92|21819.92|21901.61|21821.61|21899.92|21819.92|10
1736810020000|2025-01-13 23:13:40|21900.3|21820.3|21899.55|21819.55|21900.52|21820.52|21899.51|21819.51|9
1736810030000|2025-01-13 23:13:50|21900.5|21820.5|21900.87|21820.87|21901.72|21821.72|21900.5|21820.5|10
1736810040000|2025-01-13 23:14:00|21900.28|21820.28|21898.76|21818.76|21900.28|21820.28|21896.94|21816.94|10
1736810050000|2025-01-13 23:14:10|21899.01|21819.01|21899.53|21819.53|21899.53|21819.53|21899.01|21819.01|10
1736810060000|2025-01-13 23:14:20|21899.52|21819.52|21900.96|21820.96|21900.96|21820.96|21899.49|21819.49|9
1736810070000|2025-01-13 23:14:30|21901.01|21821.01|21900.24|21820.24|21901.01|21821.01|21900.2|21820.2|10
1736810080000|2025-01-13 23:14:40|21900.2|21820.2|21900.91|21820.91|21901.08|21821.08|21900.2|21820.2|10
1736810090000|2025-01-13 23:14:50|21900.54|21820.54|21900.41|21820.41|21900.54|21820.54|21900.11|21820.11|10
1736810100000|2025-01-13 23:15:00|21900.5|21820.5|21900.6|21820.6|21901.01|21821.01|21900.5|21820.5|10
1736810110000|2025-01-13 23:15:10|21900.66|21820.66|21901.8|21821.8|21901.8|21821.8|21900.66|21820.66|10
1736810120000|2025-01-13 23:15:20|21902.1|21822.1|21902|21822|21902.1|21822.1|21901.35|21821.35|10
1736810130000|2025-01-13 23:15:30|21902.04|21822.04|21902.54|21822.54|21902.68|21822.68|21901.92|21821.92|8
1736810140000|2025-01-13 23:15:40|21902.2|21822.2|21899.96|21819.96|21902.2|21822.2|21899.95|21819.95|9
1736810150000|2025-01-13 23:15:50|21899.95|21819.95|21896.43|21816.43|21899.95|21819.95|21896.43|21816.43|10
1736810160000|2025-01-13 23:16:00|21896.11|21816.11|21896.02|21816.02|21896.66|21816.66|21895.81|21815.81|10
1736810170000|2025-01-13 23:16:10|21895.92|21815.92|21896.07|21816.07|21896.09|21816.09|21895.62|21815.62|9
1736810180000|2025-01-13 23:16:20|21896.15|21816.15|21895.6|21815.6|21896.33|21816.33|21895.6|21815.6|9
1736810190000|2025-01-13 23:16:30|21896.07|21816.07|21896.02|21816.02|21896.25|21816.25|21894.57|21814.57|10
1736810200000|2025-01-13 23:16:40|21896.03|21816.03|21894.7|21814.7|21896.03|21816.03|21893.18|21813.18|9
1736810210000|2025-01-13 23:16:50|21894.71|21814.71|21895.26|21815.26|21895.33|21815.33|21894.71|21814.71|7
1736810220000|2025-01-13 23:17:00|21895.5|21815.5|21896.68|21816.68|21896.68|21816.68|21895.35|21815.35|10
1736810230000|2025-01-13 23:17:10|21896.65|21816.65|21895.98|21815.98|21896.65|21816.65|21895.78|21815.78|10
1736810240000|2025-01-13 23:17:20|21896.13|21816.13|21896.55|21816.55|21896.74|21816.74|21896.13|21816.13|10
1736810250000|2025-01-13 23:17:30|21896.56|21816.56|21895.03|21815.03|21896.57|21816.57|21895.03|21815.03|10
1736810260000|2025-01-13 23:17:40|21894.94|21814.94|21895.37|21815.37|21895.9|21815.9|21894.78|21814.78|9
1736810270000|2025-01-13 23:17:50|21895.44|21815.44|21893.48|21813.48|21895.44|21815.44|21893.48|21813.48|10
1736810280000|2025-01-13 23:18:00|21893.57|21813.57|21893.57|21813.57|21893.61|21813.61|21893.27|21813.27|10
1736810290000|2025-01-13 23:18:10|21893.74|21813.74|21892.35|21812.35|21893.75|21813.75|21892.19|21812.19|10
1736810300000|2025-01-13 23:18:20|21892.45|21812.45|21889|21809|21892.6|21812.6|21889|21809|9
1736810310000|2025-01-13 23:18:30|21888.59|21808.59|21888.36|21808.36|21889.12|21809.12|21886.82|21806.82|10
1736810320000|2025-01-13 23:18:40|21888.76|21808.76|21888.84|21808.84|21889.46|21809.46|21888.74|21808.74|10
1736810330000|2025-01-13 23:18:50|21888.69|21808.69|21888.6|21808.6|21889.12|21809.12|21888.44|21808.44|9
1736810340000|2025-01-13 23:19:00|21888.59|21808.59|21888.62|21808.62|21888.89|21808.89|21888.25|21808.25|10
1736810350000|2025-01-13 23:19:10|21888.48|21808.48|21888.87|21808.87|21888.97|21808.97|21888.48|21808.48|10
1736810360000|2025-01-13 23:19:20|21888.91|21808.91|21889.04|21809.04|21889.04|21809.04|21888.45|21808.45|10
1736810370000|2025-01-13 23:19:30|21888.61|21808.61|21889.3|21809.3|21889.34|21809.34|21888.6|21808.6|8
1736810380000|2025-01-13 23:19:40|21889.37|21809.37|21891.58|21811.58|21891.58|21811.58|21889.2|21809.2|10
1736810390000|2025-01-13 23:19:50|21891.93|21811.93|21894.26|21814.26|21894.55|21814.55|21891.93|21811.93|10
1736810400000|2025-01-13 23:20:00|21893.68|21813.68|21895.21|21815.21|21895.21|21815.21|21893.68|21813.68|8
1736810410000|2025-01-13 23:20:10|21895.66|21815.66|21897.59|21817.59|21897.59|21817.59|21895.66|21815.66|10
1736810420000|2025-01-13 23:20:20|21897.52|21817.52|21899.23|21819.23|21899.23|21819.23|21897.52|21817.52|10
1736810430000|2025-01-13 23:20:30|21899.3|21819.3|21899.89|21819.89|21900.18|21820.18|21899.3|21819.3|10
1736810440000|2025-01-13 23:20:40|21900.1|21820.1|21901.65|21821.65|21901.65|21821.65|21900.1|21820.1|10
1736810450000|2025-01-13 23:20:50|21901.72|21821.72|21905.11|21825.11|21905.11|21825.11|21901.72|21821.72|10
1736810460000|2025-01-13 23:21:00|21905.25|21825.25|21905.57|21825.57|21905.6|21825.6|21904.2|21824.2|10
1736810470000|2025-01-13 23:21:10|21905.6|21825.6|21907.2|21827.2|21907.89|21827.89|21905.6|21825.6|10
1736810480000|2025-01-13 23:21:20|21907.44|21827.44|21908.49|21828.49|21908.5|21828.5|21907.35|21827.35|10
1736810490000|2025-01-13 23:21:30|21908.3|21828.3|21906.01|21826.01|21908.3|21828.3|21905.93|21825.93|9
1736810500000|2025-01-13 23:21:40|21906.26|21826.26|21904.99|21824.99|21906.39|21826.39|21904.99|21824.99|10
1736810510000|2025-01-13 23:21:50|21904.85|21824.85|21901.37|21821.37|21904.89|21824.89|21901.37|21821.37|9
1736810520000|2025-01-13 23:22:00|21901.15|21821.15|21900.58|21820.58|21901.75|21821.75|21900.58|21820.58|9
1736810530000|2025-01-13 23:22:10|21900.74|21820.74|21899.76|21819.76|21900.74|21820.74|21899.75|21819.75|9
1736810540000|2025-01-13 23:22:20|21899.78|21819.78|21900.03|21820.03|21900.41|21820.41|21899.5|21819.5|9
1736810550000|2025-01-13 23:22:30|21899.76|21819.76|21900.76|21820.76|21900.81|21820.81|21899.76|21819.76|10
1736810560000|2025-01-13 23:22:40|21900.86|21820.86|21903.89|21823.89|21903.89|21823.89|21900.81|21820.81|10
1736810570000|2025-01-13 23:22:50|21904.23|21824.23|21905.08|21825.08|21905.1|21825.1|21904.23|21824.23|10
1736810580000|2025-01-13 23:23:00|21905.05|21825.05|21906.49|21826.49|21906.54|21826.54|21905.05|21825.05|8
1736810590000|2025-01-13 23:23:10|21906.95|21826.95|21907.32|21827.32|21907.69|21827.69|21906.95|21826.95|10
1736810600000|2025-01-13 23:23:20|21908.12|21828.12|21908.16|21828.16|21908.93|21828.93|21907.02|21827.02|10
1736810610000|2025-01-13 23:23:30|21908.22|21828.22|21907.5|21827.5|21908.28|21828.28|21907.5|21827.5|10
1736810620000|2025-01-13 23:23:40|21907.36|21827.36|21907|21827|21907.36|21827.36|21906.17|21826.17|10
1736810630000|2025-01-13 23:23:50|21907.01|21827.01|21905.78|21825.78|21907.01|21827.01|21905.51|21825.51|10
1736810640000|2025-01-13 23:24:00|21905.61|21825.61|21905.69|21825.69|21905.85|21825.85|21905.51|21825.51|10
1736810650000|2025-01-13 23:24:10|21905.74|21825.74|21906.8|21826.8|21906.8|21826.8|21905.74|21825.74|9
1736810660000|2025-01-13 23:24:20|21906.67|21826.67|21907.68|21827.68|21909.29|21829.29|21906.67|21826.67|10
1736810670000|2025-01-13 23:24:30|21907.41|21827.41|21905.84|21825.84|21907.43|21827.43|21905.84|21825.84|10
1736810680000|2025-01-13 23:24:40|21905.81|21825.81|21906.51|21826.51|21906.57|21826.57|21905.66|21825.66|10
1736810690000|2025-01-13 23:24:50|21906.5|21826.5|21902.38|21822.38|21906.5|21826.5|21902.38|21822.38|10
1736810700000|2025-01-13 23:25:00|21902.07|21822.07|21900.41|21820.41|21902.07|21822.07|21900.41|21820.41|9
1736810710000|2025-01-13 23:25:10|21900.36|21820.36|21896.52|21816.52|21900.36|21820.36|21895.95|21815.95|10
1736810720000|2025-01-13 23:25:20|21896.41|21816.41|21884.83|21804.83|21896.41|21816.41|21884.83|21804.83|10
1736810730000|2025-01-13 23:25:30|21884.85|21804.85|21879.92|21799.92|21884.85|21804.85|21879.92|21799.92|10
1736810740000|2025-01-13 23:25:40|21879.88|21799.88|21876.92|21796.92|21879.88|21799.88|21876.92|21796.92|10
1736810750000|2025-01-13 23:25:50|21876.9|21796.9|21878.42|21798.42|21878.54|21798.54|21876.9|21796.9|9
1736810760000|2025-01-13 23:26:00|21878.58|21798.58|21873.97|21793.97|21878.83|21798.83|21873.33|21793.33|9
1736810770000|2025-01-13 23:26:10|21873.65|21793.65|21874.98|21794.98|21874.98|21794.98|21873.17|21793.17|10
1736810780000|2025-01-13 23:26:20|21874.73|21794.73|21872.83|21792.83|21875.01|21795.01|21872.83|21792.83|10
1736810790000|2025-01-13 23:26:30|21872.69|21792.69|21874.58|21794.58|21874.97|21794.97|21872.69|21792.69|9
1736810800000|2025-01-13 23:26:40|21873.84|21793.84|21873.07|21793.07|21874.12|21794.12|21872.55|21792.55|10
1736810810000|2025-01-13 23:26:50|21873.1|21793.1|21871.33|21791.33|21873.1|21793.1|21871.33|21791.33|9
1736810820000|2025-01-13 23:27:00|21871.84|21791.84|21872.77|21792.77|21872.77|21792.77|21871.72|21791.72|10
1736810830000|2025-01-13 23:27:10|21872.76|21792.76|21872.5|21792.5|21874.25|21794.25|21872.22|21792.22|10
1736810840000|2025-01-13 23:27:20|21872.44|21792.44|21866.34|21786.34|21872.6|21792.6|21866.34|21786.34|10
1736810850000|2025-01-13 23:27:30|21866.39|21786.39|21865.29|21785.29|21866.47|21786.47|21865.29|21785.29|9
1736810860000|2025-01-13 23:27:40|21865.32|21785.32|21865.88|21785.88|21865.9|21785.9|21865.32|21785.32|9
1736810870000|2025-01-13 23:27:50|21865.79|21785.79|21865.49|21785.49|21865.79|21785.79|21864.99|21784.99|10
1736810880000|2025-01-13 23:28:00|21865.51|21785.51|21865.23|21785.23|21865.51|21785.51|21865.23|21785.23|9
1736810890000|2025-01-13 23:28:10|21863.36|21783.36|21861.26|21781.26|21863.36|21783.36|21861.26|21781.26|10
1736810900000|2025-01-13 23:28:20|21861.21|21781.21|21860.12|21780.12|21861.21|21781.21|21860.12|21780.12|10
1736810910000|2025-01-13 23:28:30|21860.11|21780.11|21858.82|21778.82|21860.35|21780.35|21858.33|21778.33|10
1736810920000|2025-01-13 23:28:40|21858.81|21778.81|21858.21|21778.21|21858.87|21778.87|21858.21|21778.21|9
1736810930000|2025-01-13 23:28:50|21858.2|21778.2|21859.69|21779.69|21859.69|21779.69|21858.2|21778.2|10
1736810940000|2025-01-13 23:29:00|21859.65|21779.65|21860.85|21780.85|21861.19|21781.19|21859.25|21779.25|10
1736810950000|2025-01-13 23:29:10|21860.86|21780.86|21861.92|21781.92|21861.93|21781.93|21860.8|21780.8|10
1736810960000|2025-01-13 23:29:20|21861.79|21781.79|21861.82|21781.82|21862.53|21782.53|21861.72|21781.72|10
1736810970000|2025-01-13 23:29:30|21861.52|21781.52|21863.15|21783.15|21863.25|21783.25|21861.52|21781.52|10
1736810980000|2025-01-13 23:29:40|21863.2|21783.2|21864.3|21784.3|21864.3|21784.3|21863.2|21783.2|10
1736810990000|2025-01-13 23:29:50|21864.2|21784.2|21865.17|21785.17|21865.17|21785.17|21864.2|21784.2|8
1736811000000|2025-01-13 23:30:00|21865.12|21785.12|21863.36|21783.36|21865.21|21785.21|21863.26|21783.26|10
1736811010000|2025-01-13 23:30:10|21863.86|21783.86|21863.7|21783.7|21863.97|21783.97|21863.15|21783.15|10
1736811020000|2025-01-13 23:30:20|21863.85|21783.85|21865.94|21785.94|21865.94|21785.94|21863.85|21783.85|10
1736811030000|2025-01-13 23:30:30|21865.99|21785.99|21866.24|21786.24|21866.24|21786.24|21865.6|21785.6|8
1736811040000|2025-01-13 23:30:40|21866.18|21786.18|21869.12|21789.12|21869.12|21789.12|21866.12|21786.12|9
1736811050000|2025-01-13 23:30:50|21869.08|21789.08|21869.89|21789.89|21869.92|21789.92|21869.08|21789.08|10
1736811060000|2025-01-13 23:31:00|21869.98|21789.98|21868.31|21788.31|21870.15|21790.15|21868.27|21788.27|10
1736811070000|2025-01-13 23:31:10|21867.89|21787.89|21862.42|21782.42|21867.89|21787.89|21862.27|21782.27|10
1736811080000|2025-01-13 23:31:20|21862.31|21782.31|21867.84|21787.84|21867.84|21787.84|21862.31|21782.31|10
1736811090000|2025-01-13 23:31:30|21868.55|21788.55|21865.18|21785.18|21868.55|21788.55|21865.18|21785.18|10
1736811100000|2025-01-13 23:31:40|21865.16|21785.16|21864.6|21784.6|21865.16|21785.16|21864.6|21784.6|10
1736811110000|2025-01-13 23:31:50|21865.61|21785.61|21866.63|21786.63|21866.76|21786.76|21865.51|21785.51|10
1736811120000|2025-01-13 23:32:00|21866.25|21786.25|21870.59|21790.59|21870.6|21790.6|21866.25|21786.25|10
1736811130000|2025-01-13 23:32:10|21870.67|21790.67|21873.36|21793.36|21873.62|21793.62|21870.67|21790.67|10
1736811140000|2025-01-13 23:32:20|21873.4|21793.4|21873.47|21793.47|21873.78|21793.78|21873.13|21793.13|10
1736811150000|2025-01-13 23:32:30|21873.39|21793.39|21873.4|21793.4|21873.62|21793.62|21873.32|21793.32|10
1736811160000|2025-01-13 23:32:40|21872.98|21792.98|21873.07|21793.07|21873.81|21793.81|21872.98|21792.98|10
1736811170000|2025-01-13 23:32:50|21872.87|21792.87|21872.67|21792.67|21873.27|21793.27|21872.67|21792.67|10
1736811180000|2025-01-13 23:33:00|21872.45|21792.45|21871.7|21791.7|21872.97|21792.97|21871.66|21791.66|9
1736811190000|2025-01-13 23:33:10|21870.75|21790.75|21869.22|21789.22|21870.75|21790.75|21868.91|21788.91|9
1736811200000|2025-01-13 23:33:20|21869.79|21789.79|21870.87|21790.87|21870.87|21790.87|21869.79|21789.79|10
1736811210000|2025-01-13 23:33:30|21872.07|21792.07|21874.5|21794.5|21874.86|21794.86|21871.76|21791.76|9
1736811220000|2025-01-13 23:33:40|21874.52|21794.52|21874.85|21794.85|21874.85|21794.85|21874.35|21794.35|10
1736811230000|2025-01-13 23:33:50|21875.52|21795.52|21875.81|21795.81|21875.81|21795.81|21875.52|21795.52|10
1736811240000|2025-01-13 23:34:00|21875.87|21795.87|21877.81|21797.81|21877.84|21797.84|21875.27|21795.27|9
1736811250000|2025-01-13 23:34:10|21877.93|21797.93|21879.41|21799.41|21879.48|21799.48|21877.93|21797.93|10
1736811260000|2025-01-13 23:34:20|21879.63|21799.63|21876.31|21796.31|21879.63|21799.63|21876.31|21796.31|10
1736811270000|2025-01-13 23:34:30|21876.64|21796.64|21877.82|21797.82|21877.96|21797.96|21876.46|21796.46|9
1736811280000|2025-01-13 23:34:40|21877.81|21797.81|21877.5|21797.5|21877.81|21797.81|21877.5|21797.5|10
1736811290000|2025-01-13 23:34:50|21877.81|21797.81|21876.59|21796.59|21877.84|21797.84|21876.42|21796.42|8
1736811300000|2025-01-13 23:35:00|21876.57|21796.57|21881.26|21801.26|21881.26|21801.26|21876.57|21796.57|10
1736811310000|2025-01-13 23:35:10|21881.56|21801.56|21882.53|21802.53|21882.53|21802.53|21881.56|21801.56|10
1736811320000|2025-01-13 23:35:20|21882.52|21802.52|21882.5|21802.5|21882.64|21802.64|21882.36|21802.36|10
1736811330000|2025-01-13 23:35:30|21883.3|21803.3|21885.33|21805.33|21886.24|21806.24|21883.23|21803.23|10
1736811340000|2025-01-13 23:35:40|21885.44|21805.44|21889.37|21809.37|21889.41|21809.41|21885.44|21805.44|10
1736811350000|2025-01-13 23:35:50|21889.42|21809.42|21889.08|21809.08|21889.49|21809.49|21888.99|21808.99|9
1736811360000|2025-01-13 23:36:00|21889.05|21809.05|21891.19|21811.19|21891.43|21811.43|21889.05|21809.05|8
1736811370000|2025-01-13 23:36:10|21891.39|21811.39|21893.19|21813.19|21893.44|21813.44|21891.39|21811.39|10
1736811380000|2025-01-13 23:36:20|21893.4|21813.4|21895.1|21815.1|21895.1|21815.1|21893.4|21813.4|10
1736811390000|2025-01-13 23:36:30|21894.59|21814.59|21900.11|21820.11|21900.11|21820.11|21894.51|21814.51|10
1736811400000|2025-01-13 23:36:40|21900|21820|21900.55|21820.55|21900.78|21820.78|21898.89|21818.89|10
1736811410000|2025-01-13 23:36:50|21900.82|21820.82|21903.08|21823.08|21903.08|21823.08|21900.82|21820.82|9
1736811420000|2025-01-13 23:37:00|21903.38|21823.38|21904.06|21824.06|21904.88|21824.88|21903.37|21823.37|10
1736811430000|2025-01-13 23:37:10|21904.08|21824.08|21900.75|21820.75|21904.99|21824.99|21900.75|21820.75|10
1736811440000|2025-01-13 23:37:20|21900.76|21820.76|21899.72|21819.72|21901.48|21821.48|21899.72|21819.72|10
1736811450000|2025-01-13 23:37:30|21899.34|21819.34|21898.68|21818.68|21899.66|21819.66|21898.44|21818.44|10
1736811460000|2025-01-13 23:37:40|21898.34|21818.34|21897.64|21817.64|21898.54|21818.54|21897.27|21817.27|10
1736811470000|2025-01-13 23:37:50|21897.56|21817.56|21896.34|21816.34|21897.66|21817.66|21896.34|21816.34|10
1736811480000|2025-01-13 23:38:00|21896.38|21816.38|21894.82|21814.82|21896.49|21816.49|21894.82|21814.82|10
1736811490000|2025-01-13 23:38:10|21894.95|21814.95|21895.43|21815.43|21895.43|21815.43|21894.53|21814.53|10
1736811500000|2025-01-13 23:38:20|21895.39|21815.39|21895.85|21815.85|21895.85|21815.85|21895.39|21815.39|10
1736811510000|2025-01-13 23:38:30|21896.24|21816.24|21896.99|21816.99|21896.99|21816.99|21896.2|21816.2|8
1736811520000|2025-01-13 23:38:40|21897|21817|21895.97|21815.97|21897.49|21817.49|21895.97|21815.97|10
1736811530000|2025-01-13 23:38:50|21895.7|21815.7|21894.25|21814.25|21895.7|21815.7|21894.19|21814.19|10
1736811540000|2025-01-13 23:39:00|21894.11|21814.11|21891.03|21811.03|21894.37|21814.37|21891.03|21811.03|10
1736811550000|2025-01-13 23:39:10|21891.14|21811.14|21892.81|21812.81|21892.81|21812.81|21890.77|21810.77|10
1736811560000|2025-01-13 23:39:20|21893.41|21813.41|21894.51|21814.51|21894.61|21814.61|21893.41|21813.41|9
1736811570000|2025-01-13 23:39:30|21894.52|21814.52|21897.44|21817.44|21897.62|21817.62|21894.52|21814.52|9
1736811580000|2025-01-13 23:39:40|21897.91|21817.91|21898.83|21818.83|21899.2|21819.2|21897.86|21817.86|9
1736811590000|2025-01-13 23:39:50|21898.69|21818.69|21898.3|21818.3|21898.94|21818.94|21898.3|21818.3|9
1736811600000|2025-01-13 23:40:00|21899.37|21819.37|21900.18|21820.18|21901.52|21821.52|21899.37|21819.37|10
1736811610000|2025-01-13 23:40:10|21899.83|21819.83|21901.13|21821.13|21901.13|21821.13|21899.42|21819.42|10
1736811620000|2025-01-13 23:40:20|21901.04|21821.04|21901.85|21821.85|21901.9|21821.9|21901.04|21821.04|10
1736811630000|2025-01-13 23:40:30|21901.98|21821.98|21902.06|21822.06|21902.42|21822.42|21901.98|21821.98|10
1736811640000|2025-01-13 23:40:40|21902.07|21822.07|21900.93|21820.93|21902.07|21822.07|21900.93|21820.93|10
1736811650000|2025-01-13 23:40:50|21899.91|21819.91|21899.49|21819.49|21900.21|21820.21|21899.49|21819.49|10
1736811660000|2025-01-13 23:41:00|21898.9|21818.9|21895.05|21815.05|21898.9|21818.9|21895.05|21815.05|10
1736811670000|2025-01-13 23:41:10|21894.07|21814.07|21893.23|21813.23|21894.08|21814.08|21893.21|21813.21|10
1736811680000|2025-01-13 23:41:20|21892.25|21812.25|21891.71|21811.71|21892.25|21812.25|21891.53|21811.53|9
1736811690000|2025-01-13 23:41:30|21890.73|21810.73|21890.84|21810.84|21890.84|21810.84|21889.85|21809.85|10
1736811700000|2025-01-13 23:41:40|21890.67|21810.67|21891.74|21811.74|21892.86|21812.86|21890.31|21810.31|10
1736811710000|2025-01-13 23:41:50|21891.37|21811.37|21887.81|21807.81|21891.37|21811.37|21887.8|21807.8|10
1736811720000|2025-01-13 23:42:00|21887.29|21807.29|21885.69|21805.69|21887.29|21807.29|21885.69|21805.69|9
1736811730000|2025-01-13 23:42:10|21884.66|21804.66|21884.59|21804.59|21884.66|21804.66|21883.45|21803.45|10
1736811740000|2025-01-13 23:42:20|21884.51|21804.51|21887.66|21807.66|21887.66|21807.66|21884.51|21804.51|10
1736811750000|2025-01-13 23:42:30|21887.9|21807.9|21887.46|21807.46|21887.9|21807.9|21887.1|21807.1|9
1736811760000|2025-01-13 23:42:40|21887.52|21807.52|21891.99|21811.99|21891.99|21811.99|21887.51|21807.51|10
1736811770000|2025-01-13 23:42:50|21892.92|21812.92|21893.38|21813.38|21893.38|21813.38|21892.92|21812.92|10
1736811780000|2025-01-13 23:43:00|21894.16|21814.16|21894.15|21814.15|21894.16|21814.16|21893.63|21813.63|10
1736811790000|2025-01-13 23:43:10|21894.04|21814.04|21893.92|21813.92|21894.04|21814.04|21893.71|21813.71|9
1736811800000|2025-01-13 23:43:20|21893.96|21813.96|21892.46|21812.46|21894.03|21814.03|21892.44|21812.44|10
1736811810000|2025-01-13 23:43:30|21893.02|21813.02|21893.14|21813.14|21893.15|21813.15|21892.99|21812.99|10
1736811820000|2025-01-13 23:43:40|21893.28|21813.28|21892.63|21812.63|21893.38|21813.38|21892.63|21812.63|9
1736811830000|2025-01-13 23:43:50|21892.43|21812.43|21892.69|21812.69|21892.89|21812.89|21892.43|21812.43|10
1736811840000|2025-01-13 23:44:00|21893.28|21813.28|21891.89|21811.89|21893.31|21813.31|21891.88|21811.88|10
1736811850000|2025-01-13 23:44:10|21892.06|21812.06|21892.59|21812.59|21892.59|21812.59|21891.89|21811.89|10
1736811860000|2025-01-13 23:44:20|21892.62|21812.62|21893.08|21813.08|21893.08|21813.08|21892.51|21812.51|10
1736811870000|2025-01-13 23:44:30|21893.9|21813.9|21893.74|21813.74|21895.51|21815.51|21893.74|21813.74|9
1736811880000|2025-01-13 23:44:40|21893.97|21813.97|21893.78|21813.78|21894.69|21814.69|21893.63|21813.63|10
1736811890000|2025-01-13 23:44:50|21893.53|21813.53|21892.41|21812.41|21893.53|21813.53|21892.41|21812.41|9
1736811900000|2025-01-13 23:45:00|21892.46|21812.46|21891.64|21811.64|21892.65|21812.65|21891.18|21811.18|9
1736811910000|2025-01-13 23:45:10|21891.73|21811.73|21892.1|21812.1|21892.82|21812.82|21891.63|21811.63|10
1736811920000|2025-01-13 23:45:20|21891.98|21811.98|21891.76|21811.76|21891.98|21811.98|21891.58|21811.58|10
1736811930000|2025-01-13 23:45:30|21891.73|21811.73|21891.39|21811.39|21892.08|21812.08|21891.39|21811.39|10
1736811940000|2025-01-13 23:45:40|21891.42|21811.42|21890.33|21810.33|21891.49|21811.49|21890.26|21810.26|10
1736811950000|2025-01-13 23:45:50|21890.14|21810.14|21890.31|21810.31|21890.62|21810.62|21890.02|21810.02|10
1736811960000|2025-01-13 23:46:00|21890.27|21810.27|21890.33|21810.33|21890.39|21810.39|21889.17|21809.17|8
1736811970000|2025-01-13 23:46:10|21890.63|21810.63|21891.97|21811.97|21892.43|21812.43|21890.63|21810.63|8
1736811980000|2025-01-13 23:46:20|21891.95|21811.95|21890.18|21810.18|21891.95|21811.95|21890.18|21810.18|9
1736811990000|2025-01-13 23:46:30|21890.64|21810.64|21890.18|21810.18|21890.64|21810.64|21889.99|21809.99|9
1736812000000|2025-01-13 23:46:40|21890.02|21810.02|21889.36|21809.36|21890.02|21810.02|21888.93|21808.93|10
1736812010000|2025-01-13 23:46:50|21889.33|21809.33|21888.51|21808.51|21889.33|21809.33|21888.51|21808.51|9
1736812020000|2025-01-13 23:47:00|21888.47|21808.47|21888.69|21808.69|21889.87|21809.87|21888.4|21808.4|10
1736812030000|2025-01-13 23:47:10|21888.51|21808.51|21889.09|21809.09|21889.19|21809.19|21888.48|21808.48|10
1736812040000|2025-01-13 23:47:20|21889.21|21809.21|21888.24|21808.24|21889.21|21809.21|21888.07|21808.07|10
1736812050000|2025-01-13 23:47:30|21887.96|21807.96|21886.02|21806.02|21888.18|21808.18|21886.02|21806.02|9
1736812060000|2025-01-13 23:47:40|21886.05|21806.05|21884.91|21804.91|21886.05|21806.05|21884.54|21804.54|8
1736812070000|2025-01-13 23:47:50|21884.82|21804.82|21884.83|21804.83|21884.88|21804.88|21884.73|21804.73|7
1736812080000|2025-01-13 23:48:00|21884.8|21804.8|21883.7|21803.7|21884.8|21804.8|21883.7|21803.7|8
1736812090000|2025-01-13 23:48:10|21883.59|21803.59|21883.6|21803.6|21883.67|21803.67|21883.55|21803.55|9
1736812100000|2025-01-13 23:48:20|21882.98|21802.98|21882.77|21802.77|21883.38|21803.38|21882.77|21802.77|9
1736812110000|2025-01-13 23:48:30|21882.25|21802.25|21884.28|21804.28|21884.28|21804.28|21882.25|21802.25|8
1736812120000|2025-01-13 23:48:40|21884.48|21804.48|21883.57|21803.57|21885.05|21805.05|21883.5|21803.5|10
1736812130000|2025-01-13 23:48:50|21883.61|21803.61|21884.42|21804.42|21884.42|21804.42|21883.61|21803.61|9
1736812140000|2025-01-13 23:49:00|21884.47|21804.47|21884.87|21804.87|21885.18|21805.18|21884.47|21804.47|10
1736812150000|2025-01-13 23:49:10|21884.93|21804.93|21884.95|21804.95|21886.25|21806.25|21884.44|21804.44|10
1736812160000|2025-01-13 23:49:20|21884.89|21804.89|21882.44|21802.44|21884.89|21804.89|21882.44|21802.44|10
1736812170000|2025-01-13 23:49:30|21883.04|21803.04|21882.54|21802.54|21883.15|21803.15|21882.24|21802.24|10
1736812180000|2025-01-13 23:49:40|21881.77|21801.77|21881.51|21801.51|21881.95|21801.95|21881.23|21801.23|10
1736812190000|2025-01-13 23:49:50|21881.53|21801.53|21881.06|21801.06|21881.54|21801.54|21880.93|21800.93|8
1736812200000|2025-01-13 23:50:00|21881.05|21801.05|21880.72|21800.72|21881.05|21801.05|21880.11|21800.11|10
1736812210000|2025-01-13 23:50:10|21880.79|21800.79|21883.11|21803.11|21883.11|21803.11|21880.79|21800.79|10
1736812220000|2025-01-13 23:50:20|21883.37|21803.37|21881.53|21801.53|21883.37|21803.37|21881.4|21801.4|10
1736812230000|2025-01-13 23:50:30|21881.59|21801.59|21882.88|21802.88|21882.96|21802.96|21881.59|21801.59|10
1736812240000|2025-01-13 23:50:40|21882.29|21802.29|21881.06|21801.06|21882.29|21802.29|21880.02|21800.02|9
1736812250000|2025-01-13 23:50:50|21880.9|21800.9|21880.34|21800.34|21880.9|21800.9|21879.72|21799.72|9
1736812260000|2025-01-13 23:51:00|21880.4|21800.4|21879.8|21799.8|21880.4|21800.4|21879.8|21799.8|9
1736812270000|2025-01-13 23:51:10|21879.87|21799.87|21881.33|21801.33|21881.33|21801.33|21879.87|21799.87|9
1736812280000|2025-01-13 23:51:20|21881.49|21801.49|21882.18|21802.18|21882.42|21802.42|21881.49|21801.49|8
1736812290000|2025-01-13 23:51:30|21883.36|21803.36|21889.12|21809.12|21890.31|21810.31|21883.36|21803.36|10
1736812300000|2025-01-13 23:51:40|21889.46|21809.46|21886.77|21806.77|21889.46|21809.46|21886.19|21806.19|10
1736812310000|2025-01-13 23:51:50|21886.9|21806.9|21887.23|21807.23|21887.8|21807.8|21886.83|21806.83|10
1736812320000|2025-01-13 23:52:00|21887.67|21807.67|21888.07|21808.07|21888.79|21808.79|21887.67|21807.67|10
1736812330000|2025-01-13 23:52:10|21888.26|21808.26|21888.88|21808.88|21888.88|21808.88|21886.98|21806.98|10
1736812340000|2025-01-13 23:52:20|21890.2|21810.2|21889.62|21809.62|21890.2|21810.2|21889.05|21809.05|10
1736812350000|2025-01-13 23:52:30|21889.48|21809.48|21889.17|21809.17|21891.07|21811.07|21889|21809|10
1736812360000|2025-01-13 23:52:40|21889.25|21809.25|21889.58|21809.58|21890.23|21810.23|21888.61|21808.61|9
1736812370000|2025-01-13 23:52:50|21889.69|21809.69|21891.2|21811.2|21891.2|21811.2|21889.33|21809.33|10
1736812380000|2025-01-13 23:53:00|21890.73|21810.73|21891.33|21811.33|21891.78|21811.78|21889.01|21809.01|10
1736812390000|2025-01-13 23:53:10|21890.87|21810.87|21891.57|21811.57|21891.57|21811.57|21889.95|21809.95|10
1736812400000|2025-01-13 23:53:20|21891.56|21811.56|21892.9|21812.9|21892.97|21812.97|21891.54|21811.54|10
1736812410000|2025-01-13 23:53:30|21892.91|21812.91|21889.93|21809.93|21893.94|21813.94|21889.93|21809.93|10
1736812420000|2025-01-13 23:53:40|21889.96|21809.96|21889.9|21809.9|21890.04|21810.04|21889.65|21809.65|10
1736812430000|2025-01-13 23:53:50|21890.03|21810.03|21891.11|21811.11|21891.11|21811.11|21890.03|21810.03|10
1736812440000|2025-01-13 23:54:00|21891.59|21811.59|21891.54|21811.54|21892.63|21812.63|21891.15|21811.15|10
1736812450000|2025-01-13 23:54:10|21891.83|21811.83|21890.04|21810.04|21892|21812|21890.04|21810.04|10
1736812460000|2025-01-13 23:54:20|21889.63|21809.63|21891.41|21811.41|21891.41|21811.41|21889.63|21809.63|9
1736812470000|2025-01-13 23:54:30|21891.35|21811.35|21891.92|21811.92|21892.06|21812.06|21891.35|21811.35|9
1736812480000|2025-01-13 23:54:40|21891.62|21811.62|21892.53|21812.53|21894.07|21814.07|21891.62|21811.62|10
1736812490000|2025-01-13 23:54:50|21891.88|21811.88|21892.49|21812.49|21892.51|21812.51|21891.59|21811.59|10
1736812500000|2025-01-13 23:55:00|21892.27|21812.27|21894.43|21814.43|21894.43|21814.43|21892.27|21812.27|10
1736812510000|2025-01-13 23:55:10|21895.97|21815.97|21899|21819|21899|21819|21895.97|21815.97|10
1736812520000|2025-01-13 23:55:20|21899.36|21819.36|21900.56|21820.56|21900.6|21820.6|21899.36|21819.36|10
1736812530000|2025-01-13 23:55:30|21900.61|21820.61|21900.87|21820.87|21902.12|21822.12|21900.61|21820.61|10
1736812540000|2025-01-13 23:55:40|21900.35|21820.35|21899.58|21819.58|21900.35|21820.35|21899.36|21819.36|10
1736812550000|2025-01-13 23:55:50|21899.7|21819.7|21900.26|21820.26|21900.52|21820.52|21898.9|21818.9|10
1736812560000|2025-01-13 23:56:00|21900.96|21820.96|21900.99|21820.99|21902.02|21822.02|21900.96|21820.96|10
1736812570000|2025-01-13 23:56:10|21901.23|21821.23|21903.25|21823.25|21903.25|21823.25|21900.93|21820.93|10
1736812580000|2025-01-13 23:56:20|21903.26|21823.26|21904.62|21824.62|21904.62|21824.62|21903.26|21823.26|10
1736812590000|2025-01-13 23:56:30|21904.51|21824.51|21909.96|21829.96|21909.96|21829.96|21904.51|21824.51|10
1736812600000|2025-01-13 23:56:40|21910.13|21830.13|21909.42|21829.42|21910.55|21830.55|21909.27|21829.27|10
1736812610000|2025-01-13 23:56:50|21909.97|21829.97|21909.72|21829.72|21910.35|21830.35|21909.66|21829.66|9
1736812620000|2025-01-13 23:57:00|21910.2|21830.2|21909.73|21829.73|21910.64|21830.64|21909.73|21829.73|9
1736812630000|2025-01-13 23:57:10|21908.52|21828.52|21908.7|21828.7|21908.95|21828.95|21908.38|21828.38|10
1736812640000|2025-01-13 23:57:20|21908.54|21828.54|21908.13|21828.13|21909.13|21829.13|21907.81|21827.81|10
1736812650000|2025-01-13 23:57:30|21908.2|21828.2|21906.55|21826.55|21908.2|21828.2|21906.55|21826.55|10
1736812660000|2025-01-13 23:57:40|21906.37|21826.37|21906.23|21826.23|21906.37|21826.37|21905.93|21825.93|10
1736812670000|2025-01-13 23:57:50|21906.1|21826.1|21903.79|21823.79|21906.1|21826.1|21903.76|21823.76|10
1736812680000|2025-01-13 23:58:00|21903.31|21823.31|21900.32|21820.32|21903.37|21823.37|21900.32|21820.32|10
1736812690000|2025-01-13 23:58:10|21900.17|21820.17|21900.4|21820.4|21900.4|21820.4|21899.41|21819.41|10
1736812700000|2025-01-13 23:58:20|21900.78|21820.78|21900.97|21820.97|21900.98|21820.98|21900.55|21820.55|10
1736812710000|2025-01-13 23:58:30|21900.76|21820.76|21899.11|21819.11|21900.83|21820.83|21899.11|21819.11|10
1736812720000|2025-01-13 23:58:40|21899.61|21819.61|21900.42|21820.42|21900.87|21820.87|21899.61|21819.61|10
1736812730000|2025-01-13 23:58:50|21900.25|21820.25|21899.92|21819.92|21900.25|21820.25|21899.56|21819.56|9
1736812740000|2025-01-13 23:59:00|21899.94|21819.94|21899.09|21819.09|21900.28|21820.28|21899.09|21819.09|9
1736812750000|2025-01-13 23:59:10|21898.71|21818.71|21898.49|21818.49|21898.71|21818.71|21898.49|21818.49|9
1736812760000|2025-01-13 23:59:20|21898.63|21818.63|21899.78|21819.78|21899.78|21819.78|21898.63|21818.63|10
1736812770000|2025-01-13 23:59:30|21899.86|21819.86|21901.69|21821.69|21901.69|21821.69|21899.78|21819.78|10
1736812780000|2025-01-13 23:59:40|21901.46|21821.46|21902.05|21822.05|21902.64|21822.64|21900.98|21820.98|8
1736812790000|2025-01-13 23:59:50|21901.83|21821.83|21901.41|21821.41|21902.15|21822.15|21901.22|21821.22|10
1736812800000|2025-01-14 00:00:00|21901.42|21821.42|21903.57|21823.57|21903.93|21823.93|21901.42|21821.42|10
1736812810000|2025-01-14 00:00:10|21903.01|21823.01|21903.61|21823.61|21904.04|21824.04|21903.01|21823.01|9
1736812820000|2025-01-14 00:00:20|21903.55|21823.55|21905.04|21825.04|21905.04|21825.04|21903.55|21823.55|10
1736812830000|2025-01-14 00:00:30|21906.24|21826.24|21908.2|21828.2|21908.22|21828.22|21906.24|21826.24|10
1736812840000|2025-01-14 00:00:40|21907.95|21827.95|21908.32|21828.32|21908.32|21828.32|21907.57|21827.57|9
1736812850000|2025-01-14 00:00:50|21909.16|21829.16|21908.55|21828.55|21909.58|21829.58|21908.55|21828.55|10
1736812860000|2025-01-14 00:01:00|21907.92|21827.92|21909.5|21829.5|21909.5|21829.5|21906.74|21826.74|10
1736812870000|2025-01-14 00:01:10|21910.02|21830.02|21913.56|21833.56|21913.56|21833.56|21910.02|21830.02|9
1736812880000|2025-01-14 00:01:20|21913.2|21833.2|21907.9|21827.9|21913.21|21833.21|21907.9|21827.9|10
1736812890000|2025-01-14 00:01:30|21907.11|21827.11|21905.38|21825.38|21907.11|21827.11|21905.38|21825.38|9
1736812900000|2025-01-14 00:01:40|21905.34|21825.34|21903.65|21823.65|21905.36|21825.36|21903.65|21823.65|10
1736812910000|2025-01-14 00:01:50|21903.37|21823.37|21902.74|21822.74|21903.37|21823.37|21902.74|21822.74|10
1736812920000|2025-01-14 00:02:00|21902.87|21822.87|21903.52|21823.52|21904.26|21824.26|21902.8|21822.8|10
1736812930000|2025-01-14 00:02:10|21903.49|21823.49|21905.5|21825.5|21905.51|21825.51|21903.44|21823.44|10
1736812940000|2025-01-14 00:02:20|21906.44|21826.44|21903.64|21823.64|21906.75|21826.75|21903.64|21823.64|10
1736812950000|2025-01-14 00:02:30|21903.7|21823.7|21902.11|21822.11|21904.31|21824.31|21902.11|21822.11|10
1736812960000|2025-01-14 00:02:40|21901.64|21821.64|21895.15|21815.15|21901.64|21821.64|21894.79|21814.79|10
1736812970000|2025-01-14 00:02:50|21895.04|21815.04|21894.18|21814.18|21895.04|21815.04|21894.18|21814.18|9
1736812980000|2025-01-14 00:03:00|21893.18|21813.18|21892.97|21812.97|21893.37|21813.37|21892.57|21812.57|10
1736812990000|2025-01-14 00:03:10|21891.48|21811.48|21892.72|21812.72|21892.72|21812.72|21889.74|21809.74|10
1736813000000|2025-01-14 00:03:20|21893.01|21813.01|21896.89|21816.89|21896.89|21816.89|21893.01|21813.01|10
1736813010000|2025-01-14 00:03:30|21897.05|21817.05|21900.45|21820.45|21900.45|21820.45|21897.05|21817.05|10
1736813020000|2025-01-14 00:03:40|21900.54|21820.54|21899.88|21819.88|21901.76|21821.76|21899.18|21819.18|10
1736813030000|2025-01-14 00:03:50|21899.86|21819.86|21899.21|21819.21|21899.86|21819.86|21898.49|21818.49|10
1736813040000|2025-01-14 00:04:00|21899.53|21819.53|21899.01|21819.01|21899.84|21819.84|21898.83|21818.83|9
1736813050000|2025-01-14 00:04:10|21898.73|21818.73|21895.91|21815.91|21898.73|21818.73|21895.88|21815.88|10
1736813060000|2025-01-14 00:04:20|21895.66|21815.66|21896.4|21816.4|21897.07|21817.07|21895.66|21815.66|10
1736813070000|2025-01-14 00:04:30|21895.22|21815.22|21894.88|21814.88|21895.31|21815.31|21894.44|21814.44|10
1736813080000|2025-01-14 00:04:40|21895.18|21815.18|21894.24|21814.24|21895.21|21815.21|21894.24|21814.24|10
1736813090000|2025-01-14 00:04:50|21894.33|21814.33|21890.24|21810.24|21894.33|21814.33|21890.24|21810.24|10
1736813100000|2025-01-14 00:05:00|21888.46|21808.46|21886.32|21806.32|21888.46|21808.46|21885.03|21805.03|10
1736813110000|2025-01-14 00:05:10|21886.91|21806.91|21885.17|21805.17|21887.29|21807.29|21885.17|21805.17|10
1736813120000|2025-01-14 00:05:20|21884.42|21804.42|21880.44|21800.44|21884.42|21804.42|21880.44|21800.44|10
1736813130000|2025-01-14 00:05:30|21880.53|21800.53|21881.18|21801.18|21881.18|21801.18|21880.34|21800.34|10
1736813140000|2025-01-14 00:05:40|21881.94|21801.94|21880.88|21800.88|21882.15|21802.15|21880.87|21800.87|10
1736813150000|2025-01-14 00:05:50|21881.34|21801.34|21881.62|21801.62|21882.26|21802.26|21881.34|21801.34|10
1736813160000|2025-01-14 00:06:00|21881.59|21801.59|21878.93|21798.93|21881.59|21801.59|21878.75|21798.75|10
1736813170000|2025-01-14 00:06:10|21877.99|21797.99|21874.09|21794.09|21877.99|21797.99|21874.09|21794.09|10
1736813180000|2025-01-14 00:06:20|21874.11|21794.11|21872.55|21792.55|21874.25|21794.25|21871.96|21791.96|10
1736813190000|2025-01-14 00:06:30|21872.47|21792.47|21872.43|21792.43|21873.33|21793.33|21872.43|21792.43|10
1736813200000|2025-01-14 00:06:40|21872.7|21792.7|21871.36|21791.36|21873.59|21793.59|21871.36|21791.36|10
1736813210000|2025-01-14 00:06:50|21871.27|21791.27|21868.48|21788.48|21871.27|21791.27|21868.46|21788.46|10
1736813220000|2025-01-14 00:07:00|21868.31|21788.31|21865.98|21785.98|21868.31|21788.31|21865.98|21785.98|10
1736813230000|2025-01-14 00:07:10|21865.6|21785.6|21867.92|21787.92|21867.98|21787.98|21864.93|21784.93|10
1736813240000|2025-01-14 00:07:20|21868.1|21788.1|21864.67|21784.67|21868.43|21788.43|21864.67|21784.67|9
1736813250000|2025-01-14 00:07:30|21864.56|21784.56|21862.33|21782.33|21864.56|21784.56|21862.33|21782.33|10
1736813260000|2025-01-14 00:07:40|21862.79|21782.79|21862.45|21782.45|21862.79|21782.79|21861.99|21781.99|10
1736813270000|2025-01-14 00:07:50|21862.49|21782.49|21856.61|21776.61|21862.49|21782.49|21856.61|21776.61|10
1736813280000|2025-01-14 00:08:00|21856.09|21776.09|21858.84|21778.84|21858.85|21778.85|21855.87|21775.87|10
1736813290000|2025-01-14 00:08:10|21857.5|21777.5|21856.47|21776.47|21857.72|21777.72|21856.47|21776.47|10
1736813300000|2025-01-14 00:08:20|21856.26|21776.26|21857.69|21777.69|21857.8|21777.8|21856.26|21776.26|10
1736813310000|2025-01-14 00:08:30|21857.41|21777.41|21856.65|21776.65|21857.41|21777.41|21856.27|21776.27|10
1736813320000|2025-01-14 00:08:40|21856.64|21776.64|21856.72|21776.72|21856.75|21776.75|21855.93|21775.93|10
1736813330000|2025-01-14 00:08:50|21856.65|21776.65|21857.62|21777.62|21858.55|21778.55|21856.65|21776.65|10
1736813340000|2025-01-14 00:09:00|21857.53|21777.53|21857.82|21777.82|21858.32|21778.32|21857.13|21777.13|9
1736813350000|2025-01-14 00:09:10|21857.76|21777.76|21859.96|21779.96|21860.54|21780.54|21856.27|21776.27|10
1736813360000|2025-01-14 00:09:20|21859.97|21779.97|21860.36|21780.36|21860.36|21780.36|21859.15|21779.15|8
1736813370000|2025-01-14 00:09:30|21860.3|21780.3|21855.77|21775.77|21860.3|21780.3|21855.6|21775.6|9
1736813380000|2025-01-14 00:09:40|21856.14|21776.14|21856.55|21776.55|21856.66|21776.66|21856.14|21776.14|8
1736813390000|2025-01-14 00:09:50|21856.43|21776.43|21858.54|21778.54|21859.19|21779.19|21856.43|21776.43|10
1736813400000|2025-01-14 00:10:00|21858.61|21778.61|21859.73|21779.73|21859.73|21779.73|21858.14|21778.14|10
1736813410000|2025-01-14 00:10:10|21860.12|21780.12|21861.45|21781.45|21861.45|21781.45|21860.12|21780.12|10
1736813420000|2025-01-14 00:10:20|21861.66|21781.66|21862.13|21782.13|21862.16|21782.16|21861.32|21781.32|10
1736813430000|2025-01-14 00:10:30|21861.81|21781.81|21861.66|21781.66|21862.15|21782.15|21861.21|21781.21|9
1736813440000|2025-01-14 00:10:40|21861.27|21781.27|21859.76|21779.76|21861.29|21781.29|21859.76|21779.76|10
1736813450000|2025-01-14 00:10:50|21859.53|21779.53|21857.07|21777.07|21859.53|21779.53|21856.9|21776.9|10
1736813460000|2025-01-14 00:11:00|21857.04|21777.04|21858.52|21778.52|21858.52|21778.52|21857|21777|10
1736813470000|2025-01-14 00:11:10|21858.79|21778.79|21857.82|21777.82|21858.79|21778.79|21857.13|21777.13|10
1736813480000|2025-01-14 00:11:20|21857.39|21777.39|21856.37|21776.37|21857.39|21777.39|21855.65|21775.65|9
1736813490000|2025-01-14 00:11:30|21856.75|21776.75|21858.58|21778.58|21858.99|21778.99|21856.75|21776.75|10
1736813500000|2025-01-14 00:11:40|21860.02|21780.02|21865.12|21785.12|21865.12|21785.12|21860.02|21780.02|10
1736813510000|2025-01-14 00:11:50|21865.26|21785.26|21868.15|21788.15|21868.15|21788.15|21865.26|21785.26|10
1736813520000|2025-01-14 00:12:00|21868.34|21788.34|21865.82|21785.82|21869.21|21789.21|21865.82|21785.82|10
1736813530000|2025-01-14 00:12:10|21865.44|21785.44|21864.55|21784.55|21865.44|21785.44|21864.39|21784.39|8
1736813540000|2025-01-14 00:12:20|21864.56|21784.56|21861.76|21781.76|21864.56|21784.56|21861.76|21781.76|10
1736813550000|2025-01-14 00:12:30|21861.86|21781.86|21854|21774|21861.86|21781.86|21854|21774|10
1736813560000|2025-01-14 00:12:40|21853.13|21773.13|21847.92|21767.92|21853.13|21773.13|21847.92|21767.92|10
1736813570000|2025-01-14 00:12:50|21846.99|21766.99|21847.42|21767.42|21847.52|21767.52|21846.99|21766.99|10
1736813580000|2025-01-14 00:13:00|21845.93|21765.93|21846.46|21766.46|21846.82|21766.82|21845.93|21765.93|9
1736813590000|2025-01-14 00:13:10|21846.52|21766.52|21846.49|21766.49|21846.52|21766.52|21845.69|21765.69|10
1736813600000|2025-01-14 00:13:20|21846.5|21766.5|21846.44|21766.44|21846.94|21766.94|21846.26|21766.26|10
1736813610000|2025-01-14 00:13:30|21846.55|21766.55|21846.14|21766.14|21846.55|21766.55|21845.78|21765.78|10
1736813620000|2025-01-14 00:13:40|21846.26|21766.26|21845.9|21765.9|21846.26|21766.26|21845.89|21765.89|8
1736813630000|2025-01-14 00:13:50|21846.39|21766.39|21845.55|21765.55|21847.13|21767.13|21845.55|21765.55|9
1736813640000|2025-01-14 00:14:00|21844.21|21764.21|21842.39|21762.39|21844.48|21764.48|21842.39|21762.39|10
1736813650000|2025-01-14 00:14:10|21842.1|21762.1|21842.93|21762.93|21842.93|21762.93|21842.1|21762.1|10
1736813660000|2025-01-14 00:14:20|21842.54|21762.54|21843.6|21763.6|21843.6|21763.6|21842.28|21762.28|10
1736813670000|2025-01-14 00:14:30|21843.54|21763.54|21842.91|21762.91|21843.58|21763.58|21842.83|21762.83|9
1736813680000|2025-01-14 00:14:40|21842.92|21762.92|21844.77|21764.77|21844.77|21764.77|21842.92|21762.92|10
1736813690000|2025-01-14 00:14:50|21844.8|21764.8|21844.95|21764.95|21845.93|21765.93|21844.8|21764.8|10
1736813700000|2025-01-14 00:15:00|21844.81|21764.81|21848.39|21768.39|21848.39|21768.39|21844.55|21764.55|10
1736813710000|2025-01-14 00:15:10|21849.24|21769.24|21851.72|21771.72|21851.91|21771.91|21849.24|21769.24|9
1736813720000|2025-01-14 00:15:20|21851.56|21771.56|21850.34|21770.34|21851.56|21771.56|21849.29|21769.29|9
1736813730000|2025-01-14 00:15:30|21850.12|21770.12|21850.93|21770.93|21850.94|21770.94|21849.79|21769.79|10
1736813740000|2025-01-14 00:15:40|21850.97|21770.97|21847.81|21767.81|21850.98|21770.98|21847.81|21767.81|9
1736813750000|2025-01-14 00:15:50|21847.74|21767.74|21847.74|21767.74|21847.74|21767.74|21846.76|21766.76|10
1736813760000|2025-01-14 00:16:00|21847.48|21767.48|21851.32|21771.32|21851.32|21771.32|21847.48|21767.48|10
1736813770000|2025-01-14 00:16:10|21851.39|21771.39|21851.43|21771.43|21852.46|21772.46|21851.36|21771.36|10
1736813780000|2025-01-14 00:16:20|21851.84|21771.84|21852.98|21772.98|21853.01|21773.01|21851.84|21771.84|9
1736813790000|2025-01-14 00:16:30|21854.7|21774.7|21855.17|21775.17|21855.17|21775.17|21853.92|21773.92|10
1736813800000|2025-01-14 00:16:40|21855.6|21775.6|21857.29|21777.29|21857.51|21777.51|21855.6|21775.6|10
1736813810000|2025-01-14 00:16:50|21857.28|21777.28|21853.42|21773.42|21857.28|21777.28|21853.42|21773.42|10
1736813820000|2025-01-14 00:17:00|21853.39|21773.39|21850.83|21770.83|21853.39|21773.39|21850.83|21770.83|10
1736813830000|2025-01-14 00:17:10|21851.69|21771.69|21848.74|21768.74|21851.69|21771.69|21848.68|21768.68|10
1736813840000|2025-01-14 00:17:20|21848.67|21768.67|21848.95|21768.95|21849.07|21769.07|21848.67|21768.67|10
1736813850000|2025-01-14 00:17:30|21849.5|21769.5|21849.38|21769.38|21849.5|21769.5|21848.56|21768.56|8
1736813860000|2025-01-14 00:17:40|21849.4|21769.4|21847.39|21767.39|21849.64|21769.64|21847.27|21767.27|10
1736813870000|2025-01-14 00:17:50|21847.35|21767.35|21845.55|21765.55|21847.35|21767.35|21845.55|21765.55|9
1736813880000|2025-01-14 00:18:00|21845.82|21765.82|21845.01|21765.01|21846.67|21766.67|21845.01|21765.01|10
1736813890000|2025-01-14 00:18:10|21845.37|21765.37|21844.85|21764.85|21845.37|21765.37|21844.46|21764.46|10
1736813900000|2025-01-14 00:18:20|21844.67|21764.67|21845.96|21765.96|21846.09|21766.09|21844.31|21764.31|10
1736813910000|2025-01-14 00:18:30|21846.38|21766.38|21853.43|21773.43|21853.43|21773.43|21846.38|21766.38|10
1736813920000|2025-01-14 00:18:40|21855.38|21775.38|21862.08|21782.08|21862.08|21782.08|21854.66|21774.66|9
1736813930000|2025-01-14 00:18:50|21863.02|21783.02|21870.97|21790.97|21870.97|21790.97|21863.02|21783.02|10
1736813940000|2025-01-14 00:19:00|21873.33|21793.33|21877.64|21797.64|21877.64|21797.64|21873.33|21793.33|10
1736813950000|2025-01-14 00:19:10|21879.01|21799.01|21884.82|21804.82|21886.37|21806.37|21879.01|21799.01|10
1736813960000|2025-01-14 00:19:20|21885.01|21805.01|21887.3|21807.3|21887.37|21807.37|21885.01|21805.01|10
1736813970000|2025-01-14 00:19:30|21888.07|21808.07|21884.62|21804.62|21888.07|21808.07|21884.37|21804.37|10
1736813980000|2025-01-14 00:19:40|21883.63|21803.63|21881.34|21801.34|21883.64|21803.64|21881.3|21801.3|10
1736813990000|2025-01-14 00:19:50|21881.36|21801.36|21882.4|21802.4|21882.64|21802.64|21881.28|21801.28|10
1736814000000|2025-01-14 00:20:00|21882.19|21802.19|21879.25|21799.25|21882.5|21802.5|21877.6|21797.6|10
1736814010000|2025-01-14 00:20:10|21880.61|21800.61|21887.54|21807.54|21887.54|21807.54|21880.14|21800.14|10
1736814020000|2025-01-14 00:20:20|21887.85|21807.85|21894.16|21814.16|21894.16|21814.16|21887.85|21807.85|10
1736814030000|2025-01-14 00:20:30|21894.2|21814.2|21898.59|21818.59|21898.59|21818.59|21894.2|21814.2|10
1736814040000|2025-01-14 00:20:40|21901.51|21821.51|21907.25|21827.25|21907.25|21827.25|21901.51|21821.51|10
1736814050000|2025-01-14 00:20:50|21908.13|21828.13|21911.11|21831.11|21911.77|21831.77|21907.25|21827.25|10
1736814060000|2025-01-14 00:21:00|21911.09|21831.09|21914.14|21834.14|21914.77|21834.77|21910.9|21830.9|9
1736814070000|2025-01-14 00:21:10|21913.95|21833.95|21911.43|21831.43|21913.95|21833.95|21911.31|21831.31|10
1736814080000|2025-01-14 00:21:20|21911.62|21831.62|21911.56|21831.56|21911.89|21831.89|21910.9|21830.9|10
1736814090000|2025-01-14 00:21:30|21911.89|21831.89|21915.04|21835.04|21915.54|21835.54|21911.89|21831.89|10
1736814100000|2025-01-14 00:21:40|21915.03|21835.03|21919.33|21839.33|21919.48|21839.48|21914.67|21834.67|10
1736814110000|2025-01-14 00:21:50|21919.83|21839.83|21921.94|21841.94|21921.95|21841.95|21919.83|21839.83|10
1736814120000|2025-01-14 00:22:00|21924.71|21844.71|21924.85|21844.85|21926.07|21846.07|21924.71|21844.71|10
1736814130000|2025-01-14 00:22:10|21924.81|21844.81|21925.64|21845.64|21925.93|21845.93|21924.81|21844.81|10
1736814140000|2025-01-14 00:22:20|21926.12|21846.12|21929.24|21849.24|21929.24|21849.24|21926.12|21846.12|10
1736814150000|2025-01-14 00:22:30|21929.22|21849.22|21931.06|21851.06|21931.85|21851.85|21929.11|21849.11|10
1736814160000|2025-01-14 00:22:40|21931.08|21851.08|21927.56|21847.56|21931.08|21851.08|21927.15|21847.15|9
1736814170000|2025-01-14 00:22:50|21931.55|21851.55|21929.61|21849.61|21931.58|21851.58|21929.13|21849.13|10
1736814180000|2025-01-14 00:23:00|21929.97|21849.97|21931.6|21851.6|21931.6|21851.6|21929.45|21849.45|10
1736814190000|2025-01-14 00:23:10|21932.04|21852.04|21943.07|21863.07|21943.07|21863.07|21932.04|21852.04|10
1736814200000|2025-01-14 00:23:20|21944.19|21864.19|21947.03|21867.03|21947.03|21867.03|21944.19|21864.19|9
1736814210000|2025-01-14 00:23:30|21948.64|21868.64|21951.17|21871.17|21952.65|21872.65|21948.64|21868.64|10
1736814220000|2025-01-14 00:23:40|21950.82|21870.82|21951.09|21871.09|21952.45|21872.45|21950.82|21870.82|10
1736814230000|2025-01-14 00:23:50|21951.1|21871.1|21951.78|21871.78|21952.37|21872.37|21950.52|21870.52|10
1736814240000|2025-01-14 00:24:00|21951.49|21871.49|21947.05|21867.05|21951.49|21871.49|21947.05|21867.05|10
1736814250000|2025-01-14 00:24:10|21946.41|21866.41|21942.89|21862.89|21946.41|21866.41|21942.89|21862.89|9
1736814260000|2025-01-14 00:24:20|21942.83|21862.83|21941.78|21861.78|21942.86|21862.86|21941.78|21861.78|10
1736814270000|2025-01-14 00:24:30|21941.27|21861.27|21938.93|21858.93|21941.31|21861.31|21938.93|21858.93|9
1736814280000|2025-01-14 00:24:40|21938.31|21858.31|21936.83|21856.83|21938.31|21858.31|21936.61|21856.61|10
1736814290000|2025-01-14 00:24:50|21936.81|21856.81|21936.18|21856.18|21936.81|21856.81|21935.14|21855.14|10
1736814300000|2025-01-14 00:25:00|21936.28|21856.28|21937.86|21857.86|21937.86|21857.86|21934.94|21854.94|10
1736814310000|2025-01-14 00:25:10|21938.06|21858.06|21940.51|21860.51|21940.51|21860.51|21938.06|21858.06|9
1736814320000|2025-01-14 00:25:20|21941.15|21861.15|21943.6|21863.6|21943.6|21863.6|21940.47|21860.47|10
1736814330000|2025-01-14 00:25:30|21943.57|21863.57|21938.86|21858.86|21943.7|21863.7|21938.86|21858.86|10
1736814340000|2025-01-14 00:25:40|21938.48|21858.48|21929.67|21849.67|21938.48|21858.48|21929.67|21849.67|10
1736814350000|2025-01-14 00:25:50|21929.13|21849.13|21928.07|21848.07|21929.13|21849.13|21927.9|21847.9|10
1736814360000|2025-01-14 00:26:00|21927.9|21847.9|21925.66|21845.66|21927.9|21847.9|21925.39|21845.39|10
1736814370000|2025-01-14 00:26:10|21926.09|21846.09|21925.09|21845.09|21926.38|21846.38|21924.93|21844.93|10
1736814380000|2025-01-14 00:26:20|21924.25|21844.25|21924.13|21844.13|21924.8|21844.8|21924.13|21844.13|10
1736814390000|2025-01-14 00:26:30|21924.12|21844.12|21923.17|21843.17|21924.87|21844.87|21923.17|21843.17|10
1736814400000|2025-01-14 00:26:40|21923.11|21843.11|21920.06|21840.06|21923.7|21843.7|21920.06|21840.06|9
1736814410000|2025-01-14 00:26:50|21918.37|21838.37|21915.98|21835.98|21919.03|21839.03|21915.98|21835.98|10
1736814420000|2025-01-14 00:27:00|21914.59|21834.59|21908.26|21828.26|21914.59|21834.59|21908.24|21828.24|10
1736814430000|2025-01-14 00:27:10|21908.24|21828.24|21907.27|21827.27|21909.41|21829.41|21907.27|21827.27|10
1736814440000|2025-01-14 00:27:20|21907.28|21827.28|21906.02|21826.02|21907.28|21827.28|21905.98|21825.98|10
1736814450000|2025-01-14 00:27:30|21905.83|21825.83|21903.66|21823.66|21905.83|21825.83|21903.3|21823.3|9
1736814460000|2025-01-14 00:27:40|21904.19|21824.19|21906.42|21826.42|21906.42|21826.42|21904.19|21824.19|8
1736814470000|2025-01-14 00:27:50|21906.58|21826.58|21910.34|21830.34|21910.35|21830.35|21906.58|21826.58|9
1736814480000|2025-01-14 00:28:00|21911.01|21831.01|21910.08|21830.08|21911.37|21831.37|21909.98|21829.98|10
1736814490000|2025-01-14 00:28:10|21910.13|21830.13|21907.87|21827.87|21910.13|21830.13|21907.87|21827.87|10
1736814500000|2025-01-14 00:28:20|21907.86|21827.86|21906.89|21826.89|21908|21828|21906.89|21826.89|10
1736814510000|2025-01-14 00:28:30|21906.88|21826.88|21907.33|21827.33|21907.78|21827.78|21906.59|21826.59|10
1736814520000|2025-01-14 00:28:40|21907.23|21827.23|21903.93|21823.93|21907.23|21827.23|21903.93|21823.93|10
1736814530000|2025-01-14 00:28:50|21903.64|21823.64|21903.94|21823.94|21904.31|21824.31|21903.64|21823.64|10
1736814540000|2025-01-14 00:29:00|21903.9|21823.9|21903.9|21823.9|21903.9|21823.9|21903.28|21823.28|9
1736814550000|2025-01-14 00:29:10|21903.96|21823.96|21904.34|21824.34|21904.78|21824.78|21903.8|21823.8|9
1736814560000|2025-01-14 00:29:20|21904.02|21824.02|21904.17|21824.17|21904.17|21824.17|21903.51|21823.51|9
1736814570000|2025-01-14 00:29:30|21903.24|21823.24|21903.74|21823.74|21904.02|21824.02|21903.24|21823.24|8
1736814580000|2025-01-14 00:29:40|21903.59|21823.59|21903.67|21823.67|21903.67|21823.67|21903.52|21823.52|10
1736814590000|2025-01-14 00:29:50|21903.58|21823.58|21905.51|21825.51|21906.2|21826.2|21902.84|21822.84|9
1736814600000|2025-01-14 00:30:00|21905.18|21825.18|21908.28|21828.28|21908.28|21828.28|21904.64|21824.64|10
1736814610000|2025-01-14 00:30:10|21908.45|21828.45|21906.36|21826.36|21908.45|21828.45|21906.12|21826.12|10
1736814620000|2025-01-14 00:30:20|21906.31|21826.31|21906.54|21826.54|21908.8|21828.8|21905.96|21825.96|10
1736814630000|2025-01-14 00:30:30|21905.85|21825.85|21900.25|21820.25|21905.85|21825.85|21900.25|21820.25|10
1736814640000|2025-01-14 00:30:40|21900.07|21820.07|21891.59|21811.59|21900.07|21820.07|21891.59|21811.59|10
1736814650000|2025-01-14 00:30:50|21891.27|21811.27|21890.98|21810.98|21891.27|21811.27|21890.46|21810.46|10
1736814660000|2025-01-14 00:31:00|21890.86|21810.86|21889.92|21809.92|21890.86|21810.86|21889.17|21809.17|10
1736814670000|2025-01-14 00:31:10|21889.51|21809.51|21889.33|21809.33|21889.52|21809.52|21888.77|21808.77|9
1736814680000|2025-01-14 00:31:20|21889.38|21809.38|21884.44|21804.44|21889.38|21809.38|21884.41|21804.41|10
1736814690000|2025-01-14 00:31:30|21884.34|21804.34|21878.63|21798.63|21884.35|21804.35|21878.28|21798.28|10
1736814700000|2025-01-14 00:31:40|21879.29|21799.29|21877.81|21797.81|21879.74|21799.74|21877.81|21797.81|10
1736814710000|2025-01-14 00:31:50|21877.8|21797.8|21877.47|21797.47|21877.86|21797.86|21877.38|21797.38|10
1736814720000|2025-01-14 00:32:00|21877.67|21797.67|21875.47|21795.47|21878.26|21798.26|21875.45|21795.45|10
1736814730000|2025-01-14 00:32:10|21876.05|21796.05|21875.15|21795.15|21876.38|21796.38|21875.15|21795.15|10
1736814740000|2025-01-14 00:32:20|21874.78|21794.78|21875.05|21795.05|21875.15|21795.15|21874.47|21794.47|10
1736814750000|2025-01-14 00:32:30|21875.16|21795.16|21875.7|21795.7|21875.7|21795.7|21874.82|21794.82|8
1736814760000|2025-01-14 00:32:40|21875.71|21795.71|21873.21|21793.21|21875.71|21795.71|21873.04|21793.04|9
1736814770000|2025-01-14 00:32:50|21873.17|21793.17|21872.54|21792.54|21873.19|21793.19|21872.19|21792.19|10
1736814780000|2025-01-14 00:33:00|21872.35|21792.35|21873.17|21793.17|21873.17|21793.17|21872.21|21792.21|10
1736814790000|2025-01-14 00:33:10|21872.92|21792.92|21872.43|21792.43|21872.92|21792.92|21872.15|21792.15|10
1736814800000|2025-01-14 00:33:20|21872.45|21792.45|21871.7|21791.7|21872.46|21792.46|21871.69|21791.69|7
1736814810000|2025-01-14 00:33:30|21871.77|21791.77|21869.93|21789.93|21872.03|21792.03|21869.77|21789.77|10
1736814820000|2025-01-14 00:33:40|21869.37|21789.37|21869.28|21789.28|21870.81|21790.81|21869.28|21789.28|10
1736814830000|2025-01-14 00:33:50|21869.02|21789.02|21870.2|21790.2|21870.2|21790.2|21868.73|21788.73|10
1736814840000|2025-01-14 00:34:00|21870.26|21790.26|21870.86|21790.86|21871.04|21791.04|21870.01|21790.01|10
1736814850000|2025-01-14 00:34:10|21872.04|21792.04|21873.3|21793.3|21873.5|21793.5|21872.04|21792.04|10
1736814860000|2025-01-14 00:34:20|21873.94|21793.94|21873.91|21793.91|21873.96|21793.96|21872.96|21792.96|10
1736814870000|2025-01-14 00:34:30|21873.95|21793.95|21872.45|21792.45|21875.14|21795.14|21872.45|21792.45|9
1736814880000|2025-01-14 00:34:40|21872.44|21792.44|21872.99|21792.99|21872.99|21792.99|21872.03|21792.03|10
1736814890000|2025-01-14 00:34:50|21872.53|21792.53|21870.56|21790.56|21872.53|21792.53|21870.3|21790.3|10
1736814900000|2025-01-14 00:35:00|21870.65|21790.65|21869.19|21789.19|21871.23|21791.23|21869.19|21789.19|10
1736814910000|2025-01-14 00:35:10|21869.13|21789.13|21870.41|21790.41|21870.41|21790.41|21868.7|21788.7|10
1736814920000|2025-01-14 00:35:20|21870.54|21790.54|21873.43|21793.43|21873.43|21793.43|21870.54|21790.54|10
1736814930000|2025-01-14 00:35:30|21873.57|21793.57|21874.01|21794.01|21874.13|21794.13|21872.7|21792.7|10
1736814940000|2025-01-14 00:35:40|21873.9|21793.9|21876.75|21796.75|21876.75|21796.75|21873.82|21793.82|10
1736814950000|2025-01-14 00:35:50|21876.78|21796.78|21875.47|21795.47|21876.78|21796.78|21875.47|21795.47|9
1736814960000|2025-01-14 00:36:00|21875.37|21795.37|21876.23|21796.23|21876.23|21796.23|21875.1|21795.1|10
1736814970000|2025-01-14 00:36:10|21876.69|21796.69|21877.6|21797.6|21877.6|21797.6|21876.69|21796.69|10
1736814980000|2025-01-14 00:36:20|21877.18|21797.18|21878.73|21798.73|21878.97|21798.97|21877.18|21797.18|10
1736814990000|2025-01-14 00:36:30|21878.85|21798.85|21880.47|21800.47|21880.47|21800.47|21878.85|21798.85|10
1736815000000|2025-01-14 00:36:40|21880.42|21800.42|21881.21|21801.21|21881.21|21801.21|21880.11|21800.11|9
1736815010000|2025-01-14 00:36:50|21880.7|21800.7|21875.41|21795.41|21880.71|21800.71|21875.41|21795.41|10
1736815020000|2025-01-14 00:37:00|21874.57|21794.57|21873.72|21793.72|21874.57|21794.57|21873.25|21793.25|9
1736815030000|2025-01-14 00:37:10|21873.58|21793.58|21872.93|21792.93|21873.75|21793.75|21872.84|21792.84|9
1736815040000|2025-01-14 00:37:20|21872.98|21792.98|21874.61|21794.61|21874.61|21794.61|21872.98|21792.98|9
1736815050000|2025-01-14 00:37:30|21874.87|21794.87|21877.8|21797.8|21878.34|21798.34|21874.87|21794.87|10
1736815060000|2025-01-14 00:37:40|21878.09|21798.09|21876.04|21796.04|21878.09|21798.09|21876|21796|10
1736815070000|2025-01-14 00:37:50|21875.5|21795.5|21873.98|21793.98|21875.6|21795.6|21873.98|21793.98|10
1736815080000|2025-01-14 00:38:00|21873.91|21793.91|21872.57|21792.57|21873.91|21793.91|21872.33|21792.33|10
1736815090000|2025-01-14 00:38:10|21872.54|21792.54|21873.81|21793.81|21874.56|21794.56|21872.54|21792.54|10
1736815100000|2025-01-14 00:38:20|21874.14|21794.14|21874.1|21794.1|21874.25|21794.25|21873.63|21793.63|10
1736815110000|2025-01-14 00:38:30|21874.19|21794.19|21873.55|21793.55|21874.23|21794.23|21873.46|21793.46|10
1736815120000|2025-01-14 00:38:40|21873.54|21793.54|21871.1|21791.1|21873.94|21793.94|21871.08|21791.08|10
1736815130000|2025-01-14 00:38:50|21871.15|21791.15|21866.68|21786.68|21871.15|21791.15|21866.68|21786.68|10
1736815140000|2025-01-14 00:39:00|21866.69|21786.69|21866.15|21786.15|21866.78|21786.78|21866.15|21786.15|10
1736815150000|2025-01-14 00:39:10|21865.96|21785.96|21864.88|21784.88|21865.96|21785.96|21864.88|21784.88|9
1736815160000|2025-01-14 00:39:20|21864.81|21784.81|21864.68|21784.68|21865.23|21785.23|21864.68|21784.68|10
1736815170000|2025-01-14 00:39:30|21864.72|21784.72|21863.2|21783.2|21864.82|21784.82|21863.2|21783.2|10
1736815180000|2025-01-14 00:39:40|21863.13|21783.13|21864.14|21784.14|21864.14|21784.14|21862.97|21782.97|10
1736815190000|2025-01-14 00:39:50|21864.15|21784.15|21865.69|21785.69|21866.09|21786.09|21864.15|21784.15|10
1736815200000|2025-01-14 00:40:00|21865.47|21785.47|21869.63|21789.63|21869.63|21789.63|21864.85|21784.85|10
1736815210000|2025-01-14 00:40:10|21869.84|21789.84|21872.17|21792.17|21872.17|21792.17|21869.25|21789.25|10
1736815220000|2025-01-14 00:40:20|21872.81|21792.81|21876.91|21796.91|21876.91|21796.91|21872.81|21792.81|10
1736815230000|2025-01-14 00:40:30|21879.16|21799.16|21883.25|21803.25|21883.25|21803.25|21879.16|21799.16|10
1736815240000|2025-01-14 00:40:40|21884.33|21804.33|21885.53|21805.53|21886.01|21806.01|21884.33|21804.33|10
1736815250000|2025-01-14 00:40:50|21885.78|21805.78|21890.21|21810.21|21890.41|21810.41|21885.78|21805.78|10
1736815260000|2025-01-14 00:41:00|21891.56|21811.56|21892.78|21812.78|21892.78|21812.78|21891.56|21811.56|9
1736815270000|2025-01-14 00:41:10|21892.24|21812.24|21892.3|21812.3|21892.66|21812.66|21892.16|21812.16|9
1736815280000|2025-01-14 00:41:20|21892.13|21812.13|21891.48|21811.48|21892.13|21812.13|21891.37|21811.37|9
1736815290000|2025-01-14 00:41:30|21891.49|21811.49|21892.81|21812.81|21892.9|21812.9|21890.85|21810.85|9
1736815300000|2025-01-14 00:41:40|21891.82|21811.82|21895.81|21815.81|21895.81|21815.81|21891.82|21811.82|10
1736815310000|2025-01-14 00:41:50|21895.8|21815.8|21895.46|21815.46|21895.93|21815.93|21895.44|21815.44|8
1736815320000|2025-01-14 00:42:00|21894.96|21814.96|21896.05|21816.05|21896.19|21816.19|21894.76|21814.76|9
1736815330000|2025-01-14 00:42:10|21896.61|21816.61|21897.97|21817.97|21898.44|21818.44|21896.61|21816.61|10
1736815340000|2025-01-14 00:42:20|21897.47|21817.47|21899.34|21819.34|21899.34|21819.34|21895.69|21815.69|10
1736815350000|2025-01-14 00:42:30|21898.79|21818.79|21898.65|21818.65|21898.79|21818.79|21898.15|21818.15|9
1736815360000|2025-01-14 00:42:40|21898.63|21818.63|21897.36|21817.36|21898.63|21818.63|21897.34|21817.34|9
1736815370000|2025-01-14 00:42:50|21897.4|21817.4|21895.36|21815.36|21897.5|21817.5|21895.36|21815.36|10
1736815380000|2025-01-14 00:43:00|21895.37|21815.37|21889.68|21809.68|21895.7|21815.7|21889.61|21809.61|10
1736815390000|2025-01-14 00:43:10|21889.84|21809.84|21883.22|21803.22|21889.98|21809.98|21883.22|21803.22|10
1736815400000|2025-01-14 00:43:20|21882.74|21802.74|21882.61|21802.61|21882.74|21802.74|21881.98|21801.98|8
1736815410000|2025-01-14 00:43:30|21882.46|21802.46|21881.17|21801.17|21882.46|21802.46|21881.01|21801.01|10
1736815420000|2025-01-14 00:43:40|21881.28|21801.28|21881.54|21801.54|21881.54|21801.54|21881.1|21801.1|9
1736815430000|2025-01-14 00:43:50|21881.52|21801.52|21880.7|21800.7|21881.73|21801.73|21880.7|21800.7|10
1736815440000|2025-01-14 00:44:00|21880.66|21800.66|21882.76|21802.76|21882.85|21802.85|21880.66|21800.66|10
1736815450000|2025-01-14 00:44:10|21882.16|21802.16|21883.37|21803.37|21883.38|21803.38|21882.12|21802.12|9
1736815460000|2025-01-14 00:44:20|21883.38|21803.38|21869.55|21789.55|21883.38|21803.38|21869.55|21789.55|10
1736815470000|2025-01-14 00:44:30|21870.74|21790.74|21865.04|21785.04|21870.74|21790.74|21865.04|21785.04|10
1736815480000|2025-01-14 00:44:40|21864.68|21784.68|21863.71|21783.71|21864.68|21784.68|21862.6|21782.6|10
1736815490000|2025-01-14 00:44:50|21863.6|21783.6|21863.8|21783.8|21863.85|21783.85|21863.31|21783.31|10
1736815500000|2025-01-14 00:45:00|21863.79|21783.79|21864.94|21784.94|21865.13|21785.13|21863.79|21783.79|10
1736815510000|2025-01-14 00:45:10|21864.62|21784.62|21863.45|21783.45|21864.62|21784.62|21863.39|21783.39|10
1736815520000|2025-01-14 00:45:20|21863.59|21783.59|21864.66|21784.66|21865.43|21785.43|21863.59|21783.59|10
1736815530000|2025-01-14 00:45:30|21864.77|21784.77|21863.41|21783.41|21864.77|21784.77|21862.28|21782.28|10
1736815540000|2025-01-14 00:45:40|21863.33|21783.33|21865.41|21785.41|21865.41|21785.41|21863.33|21783.33|10
1736815550000|2025-01-14 00:45:50|21865.58|21785.58|21866.19|21786.19|21866.19|21786.19|21865.58|21785.58|9
1736815560000|2025-01-14 00:46:00|21866.2|21786.2|21865.96|21785.96|21866.2|21786.2|21865.46|21785.46|10
1736815570000|2025-01-14 00:46:10|21865.66|21785.66|21868.33|21788.33|21868.33|21788.33|21865.5|21785.5|10
1736815580000|2025-01-14 00:46:20|21868.67|21788.67|21868.75|21788.75|21869.92|21789.92|21868.6|21788.6|10
1736815590000|2025-01-14 00:46:30|21869.16|21789.16|21868.98|21788.98|21869.16|21789.16|21868.43|21788.43|10
1736815600000|2025-01-14 00:46:40|21869.4|21789.4|21869.55|21789.55|21870.1|21790.1|21869.32|21789.32|10
1736815610000|2025-01-14 00:46:50|21869.57|21789.57|21869.65|21789.65|21870.19|21790.19|21869.29|21789.29|9
1736815620000|2025-01-14 00:47:00|21869.93|21789.93|21871.26|21791.26|21871.55|21791.55|21869.93|21789.93|10
1736815630000|2025-01-14 00:47:10|21871.94|21791.94|21872.25|21792.25|21872.25|21792.25|21870.32|21790.32|10
1736815640000|2025-01-14 00:47:20|21872.49|21792.49|21871.76|21791.76|21872.63|21792.63|21871.76|21791.76|10
1736815650000|2025-01-14 00:47:30|21872.49|21792.49|21872.41|21792.41|21872.79|21792.79|21872.31|21792.31|10
1736815660000|2025-01-14 00:47:40|21872.07|21792.07|21870.5|21790.5|21872.39|21792.39|21870.5|21790.5|10
1736815670000|2025-01-14 00:47:50|21869.8|21789.8|21865.16|21785.16|21869.8|21789.8|21865.16|21785.16|10
1736815680000|2025-01-14 00:48:00|21865.21|21785.21|21861.45|21781.45|21865.53|21785.53|21861.17|21781.17|10
1736815690000|2025-01-14 00:48:10|21861.61|21781.61|21861.81|21781.81|21861.81|21781.81|21861.36|21781.36|10
1736815700000|2025-01-14 00:48:20|21861.61|21781.61|21862.94|21782.94|21862.94|21782.94|21861.61|21781.61|8
1736815710000|2025-01-14 00:48:30|21863.48|21783.48|21863.36|21783.36|21863.74|21783.74|21863.09|21783.09|9
1736815720000|2025-01-14 00:48:40|21863.42|21783.42|21859.65|21779.65|21863.52|21783.52|21859.65|21779.65|9
1736815730000|2025-01-14 00:48:50|21857.82|21777.82|21850.33|21770.33|21857.82|21777.82|21850.33|21770.33|10
1736815740000|2025-01-14 00:49:00|21849.17|21769.17|21848.82|21768.82|21849.17|21769.17|21847.9|21767.9|10
1736815750000|2025-01-14 00:49:10|21849.92|21769.92|21849.81|21769.81|21849.99|21769.99|21847.96|21767.96|10
1736815760000|2025-01-14 00:49:20|21850.1|21770.1|21852.45|21772.45|21852.49|21772.49|21850.1|21770.1|10
1736815770000|2025-01-14 00:49:30|21852.22|21772.22|21850.76|21770.76|21852.22|21772.22|21850.75|21770.75|10
1736815780000|2025-01-14 00:49:40|21850.63|21770.63|21850.2|21770.2|21850.65|21770.65|21849.96|21769.96|10
1736815790000|2025-01-14 00:49:50|21850.07|21770.07|21850.93|21770.93|21850.97|21770.97|21850.03|21770.03|10
1736815800000|2025-01-14 00:50:00|21850.42|21770.42|21849.96|21769.96|21851.33|21771.33|21849.2|21769.2|10
1736815810000|2025-01-14 00:50:10|21850.82|21770.82|21850.27|21770.27|21850.82|21770.82|21849.21|21769.21|9
1736815820000|2025-01-14 00:50:20|21849.89|21769.89|21852.13|21772.13|21852.13|21772.13|21849.89|21769.89|10
1736815830000|2025-01-14 00:50:30|21852.71|21772.71|21859.61|21779.61|21859.61|21779.61|21852.44|21772.44|10
1736815840000|2025-01-14 00:50:40|21861.43|21781.43|21867.3|21787.3|21867.3|21787.3|21861.43|21781.43|10
1736815850000|2025-01-14 00:50:50|21867.43|21787.43|21869.24|21789.24|21869.39|21789.39|21867.43|21787.43|10
1736815860000|2025-01-14 00:51:00|21869.32|21789.32|21870.49|21790.49|21870.55|21790.55|21868.85|21788.85|10
1736815870000|2025-01-14 00:51:10|21872.06|21792.06|21875.64|21795.64|21875.64|21795.64|21871.9|21791.9|10
1736815880000|2025-01-14 00:51:20|21876.11|21796.11|21876.37|21796.37|21876.44|21796.44|21875.57|21795.57|10
1736815890000|2025-01-14 00:51:30|21876.45|21796.45|21877.15|21797.15|21877.15|21797.15|21876.38|21796.38|9
1736815900000|2025-01-14 00:51:40|21877.12|21797.12|21878.08|21798.08|21878.08|21798.08|21877.12|21797.12|7
1736815910000|2025-01-14 00:51:50|21878.43|21798.43|21877.41|21797.41|21878.48|21798.48|21877.02|21797.02|9
1736815920000|2025-01-14 00:52:00|21877.46|21797.46|21876.83|21796.83|21877.66|21797.66|21876.67|21796.67|9
1736815930000|2025-01-14 00:52:10|21878.05|21798.05|21881.93|21801.93|21882.7|21802.7|21877.99|21797.99|10
1736815940000|2025-01-14 00:52:20|21882.17|21802.17|21881.19|21801.19|21882.37|21802.37|21881.19|21801.19|10
1736815950000|2025-01-14 00:52:30|21881.1|21801.1|21881.48|21801.48|21881.52|21801.52|21881.08|21801.08|9
1736815960000|2025-01-14 00:52:40|21881.31|21801.31|21877.37|21797.37|21881.31|21801.31|21876.91|21796.91|8
1736815970000|2025-01-14 00:52:50|21877.85|21797.85|21877.72|21797.72|21878.9|21798.9|21877.72|21797.72|9
1736815980000|2025-01-14 00:53:00|21877.52|21797.52|21875.36|21795.36|21877.89|21797.89|21875.36|21795.36|10
1736815990000|2025-01-14 00:53:10|21874.77|21794.77|21873.29|21793.29|21875.15|21795.15|21872.76|21792.76|10
1736816000000|2025-01-14 00:53:20|21874.11|21794.11|21873.33|21793.33|21874.34|21794.34|21873.33|21793.33|9
1736816010000|2025-01-14 00:53:30|21872.78|21792.78|21874.92|21794.92|21875.09|21795.09|21872.76|21792.76|10
1736816020000|2025-01-14 00:53:40|21874.97|21794.97|21873.64|21793.64|21875.18|21795.18|21873.64|21793.64|9
1736816030000|2025-01-14 00:53:50|21872.9|21792.9|21872.97|21792.97|21873.24|21793.24|21872.9|21792.9|9
1736816040000|2025-01-14 00:54:00|21872.98|21792.98|21872.23|21792.23|21873.37|21793.37|21872.07|21792.07|9
1736816050000|2025-01-14 00:54:10|21872.27|21792.27|21873.12|21793.12|21873.12|21793.12|21871.69|21791.69|9
1736816060000|2025-01-14 00:54:20|21874.17|21794.17|21874.84|21794.84|21875.13|21795.13|21874.17|21794.17|10
1736816070000|2025-01-14 00:54:30|21875.07|21795.07|21877.82|21797.82|21877.82|21797.82|21874.94|21794.94|10
1736816080000|2025-01-14 00:54:40|21877.56|21797.56|21877.87|21797.87|21878.13|21798.13|21877.56|21797.56|9
1736816090000|2025-01-14 00:54:50|21878.14|21798.14|21880.62|21800.62|21880.62|21800.62|21877.91|21797.91|9
1736816100000|2025-01-14 00:55:00|21880.66|21800.66|21883.04|21803.04|21883.4|21803.4|21880.15|21800.15|10
1736816110000|2025-01-14 00:55:10|21882.98|21802.98|21884.27|21804.27|21884.27|21804.27|21882.98|21802.98|10
1736816120000|2025-01-14 00:55:20|21884.14|21804.14|21884.56|21804.56|21884.71|21804.71|21884.14|21804.14|10
1736816130000|2025-01-14 00:55:30|21884.51|21804.51|21885.28|21805.28|21885.71|21805.71|21884.51|21804.51|10
1736816140000|2025-01-14 00:55:40|21886.04|21806.04|21888.75|21808.75|21888.75|21808.75|21886.04|21806.04|10
1736816150000|2025-01-14 00:55:50|21888.8|21808.8|21887.09|21807.09|21888.8|21808.8|21886.02|21806.02|10
1736816160000|2025-01-14 00:56:00|21887.15|21807.15|21888.2|21808.2|21888.2|21808.2|21885.85|21805.85|10
1736816170000|2025-01-14 00:56:10|21888.35|21808.35|21888.23|21808.23|21888.63|21808.63|21888.1|21808.1|9
1736816180000|2025-01-14 00:56:20|21887.95|21807.95|21884.91|21804.91|21887.95|21807.95|21884.41|21804.41|10
1736812800000|2025-01-14 00:00:00|21901.42|21821.42|21903.57|21823.57|21903.93|21823.93|21901.42|21821.42|10
1736816190000|2025-01-14 00:56:30|21884.72|21804.72|21884.92|21804.92|21884.96|21804.96|21884.58|21804.58|9
1736816200000|2025-01-14 00:56:40|21884.89|21804.89|21884.17|21804.17|21884.91|21804.91|21884.17|21804.17|10
1736812810000|2025-01-14 00:00:10|21903.01|21823.01|21903.61|21823.61|21904.04|21824.04|21903.01|21823.01|9
1736812820000|2025-01-14 00:00:20|21903.55|21823.55|21905.04|21825.04|21905.04|21825.04|21903.55|21823.55|10
1736816210000|2025-01-14 00:56:50|21884.33|21804.33|21883.18|21803.18|21884.33|21804.33|21883.18|21803.18|10
1736812830000|2025-01-14 00:00:30|21906.24|21826.24|21908.2|21828.2|21908.22|21828.22|21906.24|21826.24|10
1736816220000|2025-01-14 00:57:00|21883.34|21803.34|21882.84|21802.84|21883.49|21803.49|21882.84|21802.84|9
1736812840000|2025-01-14 00:00:40|21907.95|21827.95|21908.32|21828.32|21908.32|21828.32|21907.57|21827.57|9
1736816230000|2025-01-14 00:57:10|21882.58|21802.58|21882.65|21802.65|21883.01|21803.01|21882.58|21802.58|9
1736812850000|2025-01-14 00:00:50|21909.16|21829.16|21908.55|21828.55|21909.58|21829.58|21908.55|21828.55|10
1736816240000|2025-01-14 00:57:20|21882.9|21802.9|21883.11|21803.11|21884.29|21804.29|21882.9|21802.9|10
1736812860000|2025-01-14 00:01:00|21907.92|21827.92|21909.5|21829.5|21909.5|21829.5|21906.74|21826.74|10
1736812870000|2025-01-14 00:01:10|21910.02|21830.02|21913.56|21833.56|21913.56|21833.56|21910.02|21830.02|9
1736816250000|2025-01-14 00:57:30|21883.1|21803.1|21881.29|21801.29|21883.1|21803.1|21881.29|21801.29|10
1736812880000|2025-01-14 00:01:20|21913.2|21833.2|21907.9|21827.9|21913.21|21833.21|21907.9|21827.9|10
1736816260000|2025-01-14 00:57:40|21880.99|21800.99|21880.38|21800.38|21880.99|21800.99|21879.79|21799.79|10
1736812890000|2025-01-14 00:01:30|21907.11|21827.11|21905.38|21825.38|21907.11|21827.11|21905.38|21825.38|9
1736812900000|2025-01-14 00:01:40|21905.34|21825.34|21903.65|21823.65|21905.36|21825.36|21903.65|21823.65|10
1736816270000|2025-01-14 00:57:50|21880.37|21800.37|21878.37|21798.37|21880.37|21800.37|21878.37|21798.37|10
1736812910000|2025-01-14 00:01:50|21903.37|21823.37|21902.74|21822.74|21903.37|21823.37|21902.74|21822.74|10
1736816280000|2025-01-14 00:58:00|21878.09|21798.09|21879.41|21799.41|21880.04|21800.04|21877.85|21797.85|9
1736812920000|2025-01-14 00:02:00|21902.87|21822.87|21903.52|21823.52|21904.26|21824.26|21902.8|21822.8|10
1736812930000|2025-01-14 00:02:10|21903.49|21823.49|21905.5|21825.5|21905.51|21825.51|21903.44|21823.44|10
1736816290000|2025-01-14 00:58:10|21879.95|21799.95|21880.15|21800.15|21880.15|21800.15|21879.8|21799.8|9
1736812940000|2025-01-14 00:02:20|21906.44|21826.44|21903.64|21823.64|21906.75|21826.75|21903.64|21823.64|10
1736816300000|2025-01-14 00:58:20|21880.08|21800.08|21881.18|21801.18|21881.18|21801.18|21880.06|21800.06|9
1736812950000|2025-01-14 00:02:30|21903.7|21823.7|21902.11|21822.11|21904.31|21824.31|21902.11|21822.11|10
1736816310000|2025-01-14 00:58:30|21881.07|21801.07|21882.24|21802.24|21882.24|21802.24|21881.07|21801.07|10
1736812960000|2025-01-14 00:02:40|21901.64|21821.64|21895.15|21815.15|21901.64|21821.64|21894.79|21814.79|10
1736812970000|2025-01-14 00:02:50|21895.04|21815.04|21894.18|21814.18|21895.04|21815.04|21894.18|21814.18|9
1736816320000|2025-01-14 00:58:40|21882.58|21802.58|21884.01|21804.01|21884.03|21804.03|21882.58|21802.58|9
1736812980000|2025-01-14 00:03:00|21893.18|21813.18|21892.97|21812.97|21893.37|21813.37|21892.57|21812.57|10
1736816330000|2025-01-14 00:58:50|21884.12|21804.12|21884.75|21804.75|21884.76|21804.76|21884.07|21804.07|10
1736812990000|2025-01-14 00:03:10|21891.48|21811.48|21892.72|21812.72|21892.72|21812.72|21889.74|21809.74|10
1736813000000|2025-01-14 00:03:20|21893.01|21813.01|21896.89|21816.89|21896.89|21816.89|21893.01|21813.01|10
1736816340000|2025-01-14 00:59:00|21884.77|21804.77|21884.33|21804.33|21884.77|21804.77|21883.97|21803.97|8
1736813010000|2025-01-14 00:03:30|21897.05|21817.05|21900.45|21820.45|21900.45|21820.45|21897.05|21817.05|10
1736816350000|2025-01-14 00:59:10|21884.36|21804.36|21883.93|21803.93|21884.36|21804.36|21883.89|21803.89|6
1736813020000|2025-01-14 00:03:40|21900.54|21820.54|21899.88|21819.88|21901.76|21821.76|21899.18|21819.18|10
1736813030000|2025-01-14 00:03:50|21899.86|21819.86|21899.21|21819.21|21899.86|21819.86|21898.49|21818.49|10
1736816360000|2025-01-14 00:59:20|21883.73|21803.73|21882.06|21802.06|21883.73|21803.73|21882.06|21802.06|9
1736813040000|2025-01-14 00:04:00|21899.53|21819.53|21899.01|21819.01|21899.84|21819.84|21898.83|21818.83|9
1736816370000|2025-01-14 00:59:30|21881.93|21801.93|21882.27|21802.27|21882.27|21802.27|21881.88|21801.88|10
1736813050000|2025-01-14 00:04:10|21898.73|21818.73|21895.91|21815.91|21898.73|21818.73|21895.88|21815.88|10
1736813060000|2025-01-14 00:04:20|21895.66|21815.66|21896.4|21816.4|21897.07|21817.07|21895.66|21815.66|10
1736816380000|2025-01-14 00:59:40|21882.19|21802.19|21882.82|21802.82|21882.82|21802.82|21882.19|21802.19|10
1736813070000|2025-01-14 00:04:30|21895.22|21815.22|21894.88|21814.88|21895.31|21815.31|21894.44|21814.44|10
1736816390000|2025-01-14 00:59:50|21882.87|21802.87|21884.01|21804.01|21884.1|21804.1|21882.54|21802.54|10
1736813080000|2025-01-14 00:04:40|21895.18|21815.18|21894.24|21814.24|21895.21|21815.21|21894.24|21814.24|10
1736813090000|2025-01-14 00:04:50|21894.33|21814.33|21890.24|21810.24|21894.33|21814.33|21890.24|21810.24|10
1736816400000|2025-01-14 01:00:00|21884.02|21804.02|21886.97|21806.97|21886.97|21806.97|21884.02|21804.02|10
1736813100000|2025-01-14 00:05:00|21888.46|21808.46|21886.32|21806.32|21888.46|21808.46|21885.03|21805.03|10
1736816410000|2025-01-14 01:00:10|21887.56|21807.56|21887.86|21807.86|21887.86|21807.86|21887.04|21807.04|10
1736813110000|2025-01-14 00:05:10|21886.91|21806.91|21885.17|21805.17|21887.29|21807.29|21885.17|21805.17|10
1736813120000|2025-01-14 00:05:20|21884.42|21804.42|21880.44|21800.44|21884.42|21804.42|21880.44|21800.44|10
1736816420000|2025-01-14 01:00:20|21888.04|21808.04|21895.02|21815.02|21895.02|21815.02|21888.04|21808.04|10
1736813130000|2025-01-14 00:05:30|21880.53|21800.53|21881.18|21801.18|21881.18|21801.18|21880.34|21800.34|10
1736816430000|2025-01-14 01:00:30|21894.65|21814.65|21897.51|21817.51|21897.51|21817.51|21894.11|21814.11|10
1736813140000|2025-01-14 00:05:40|21881.94|21801.94|21880.88|21800.88|21882.15|21802.15|21880.87|21800.87|10
1736813150000|2025-01-14 00:05:50|21881.34|21801.34|21881.62|21801.62|21882.26|21802.26|21881.34|21801.34|10
1736816440000|2025-01-14 01:00:40|21897.54|21817.54|21900.27|21820.27|21900.27|21820.27|21897.54|21817.54|9
1736813160000|2025-01-14 00:06:00|21881.59|21801.59|21878.93|21798.93|21881.59|21801.59|21878.75|21798.75|10
1736816450000|2025-01-14 01:00:50|21901.6|21821.6|21908.96|21828.96|21908.96|21828.96|21901.6|21821.6|10
1736813170000|2025-01-14 00:06:10|21877.99|21797.99|21874.09|21794.09|21877.99|21797.99|21874.09|21794.09|10
1736813180000|2025-01-14 00:06:20|21874.11|21794.11|21872.55|21792.55|21874.25|21794.25|21871.96|21791.96|10
1736816460000|2025-01-14 01:01:00|21908.98|21828.98|21915.67|21835.67|21915.67|21835.67|21908.98|21828.98|10
1736813190000|2025-01-14 00:06:30|21872.47|21792.47|21872.43|21792.43|21873.33|21793.33|21872.43|21792.43|10
1736813200000|2025-01-14 00:06:40|21872.7|21792.7|21871.36|21791.36|21873.59|21793.59|21871.36|21791.36|10
1736816470000|2025-01-14 01:01:10|21917.05|21837.05|21919.88|21839.88|21919.88|21839.88|21917.05|21837.05|10
1736813210000|2025-01-14 00:06:50|21871.27|21791.27|21868.48|21788.48|21871.27|21791.27|21868.46|21788.46|10
1736816480000|2025-01-14 01:01:20|21921.72|21841.72|21924.75|21844.75|21925.69|21845.69|21921.62|21841.62|10
1736813220000|2025-01-14 00:07:00|21868.31|21788.31|21865.98|21785.98|21868.31|21788.31|21865.98|21785.98|10
1736813230000|2025-01-14 00:07:10|21865.6|21785.6|21867.92|21787.92|21867.98|21787.98|21864.93|21784.93|10
1736816490000|2025-01-14 01:01:30|21925.61|21845.61|21929.2|21849.2|21929.37|21849.37|21925.56|21845.56|10
1736813240000|2025-01-14 00:07:20|21868.1|21788.1|21864.67|21784.67|21868.43|21788.43|21864.67|21784.67|9
1736816500000|2025-01-14 01:01:40|21929.46|21849.46|21933.39|21853.39|21933.39|21853.39|21929.14|21849.14|10
1736813250000|2025-01-14 00:07:30|21864.56|21784.56|21862.33|21782.33|21864.56|21784.56|21862.33|21782.33|10
1736813260000|2025-01-14 00:07:40|21862.79|21782.79|21862.45|21782.45|21862.79|21782.79|21861.99|21781.99|10
1736816510000|2025-01-14 01:01:50|21932.95|21852.95|21931.72|21851.72|21933.03|21853.03|21930.94|21850.94|10
1736813270000|2025-01-14 00:07:50|21862.49|21782.49|21856.61|21776.61|21862.49|21782.49|21856.61|21776.61|10
1736816520000|2025-01-14 01:02:00|21931.41|21851.41|21936.77|21856.77|21936.77|21856.77|21931.33|21851.33|10
1736813280000|2025-01-14 00:08:00|21856.09|21776.09|21858.84|21778.84|21858.85|21778.85|21855.87|21775.87|10
1736813290000|2025-01-14 00:08:10|21857.5|21777.5|21856.47|21776.47|21857.72|21777.72|21856.47|21776.47|10
1736816530000|2025-01-14 01:02:10|21937.24|21857.24|21941.38|21861.38|21941.38|21861.38|21936.86|21856.86|10
1736813300000|2025-01-14 00:08:20|21856.26|21776.26|21857.69|21777.69|21857.8|21777.8|21856.26|21776.26|10
1736816540000|2025-01-14 01:02:20|21942.39|21862.39|21947.03|21867.03|21947.03|21867.03|21942.39|21862.39|10
1736813310000|2025-01-14 00:08:30|21857.41|21777.41|21856.65|21776.65|21857.41|21777.41|21856.27|21776.27|10
1736813320000|2025-01-14 00:08:40|21856.64|21776.64|21856.72|21776.72|21856.75|21776.75|21855.93|21775.93|10
1736816550000|2025-01-14 01:02:30|21946.93|21866.93|21948.56|21868.56|21948.56|21868.56|21946.93|21866.93|10
1736813330000|2025-01-14 00:08:50|21856.65|21776.65|21857.62|21777.62|21858.55|21778.55|21856.65|21776.65|10
1736816560000|2025-01-14 01:02:40|21948.88|21868.88|21948.84|21868.84|21949.8|21869.8|21948.75|21868.75|10
1736813340000|2025-01-14 00:09:00|21857.53|21777.53|21857.82|21777.82|21858.32|21778.32|21857.13|21777.13|9
1736813350000|2025-01-14 00:09:10|21857.76|21777.76|21859.96|21779.96|21860.54|21780.54|21856.27|21776.27|10
1736816570000|2025-01-14 01:02:50|21948.92|21868.92|21951.69|21871.69|21951.69|21871.69|21948.92|21868.92|10
1736813360000|2025-01-14 00:09:20|21859.97|21779.97|21860.36|21780.36|21860.36|21780.36|21859.15|21779.15|8
1736816580000|2025-01-14 01:03:00|21951.73|21871.73|21954.11|21874.11|21954.9|21874.9|21951.73|21871.73|10
1736813370000|2025-01-14 00:09:30|21860.3|21780.3|21855.77|21775.77|21860.3|21780.3|21855.6|21775.6|9
1736813380000|2025-01-14 00:09:40|21856.14|21776.14|21856.55|21776.55|21856.66|21776.66|21856.14|21776.14|8
1736816590000|2025-01-14 01:03:10|21954.02|21874.02|21958.64|21878.64|21958.83|21878.83|21954.02|21874.02|10
1736813390000|2025-01-14 00:09:50|21856.43|21776.43|21858.54|21778.54|21859.19|21779.19|21856.43|21776.43|10
1736816600000|2025-01-14 01:03:20|21958.82|21878.82|21956.96|21876.96|21960.95|21880.95|21956.96|21876.96|9
1736813400000|2025-01-14 00:10:00|21858.61|21778.61|21859.73|21779.73|21859.73|21779.73|21858.14|21778.14|10
1736816610000|2025-01-14 01:03:30|21956.37|21876.37|21965.07|21885.07|21966.41|21886.41|21956.37|21876.37|9
1736813410000|2025-01-14 00:10:10|21860.12|21780.12|21861.45|21781.45|21861.45|21781.45|21860.12|21780.12|10
1736813420000|2025-01-14 00:10:20|21861.66|21781.66|21862.13|21782.13|21862.16|21782.16|21861.32|21781.32|10
1736816620000|2025-01-14 01:03:40|21965.27|21885.27|21963.76|21883.76|21965.95|21885.95|21963.76|21883.76|8
1736813430000|2025-01-14 00:10:30|21861.81|21781.81|21861.66|21781.66|21862.15|21782.15|21861.21|21781.21|9
1736813440000|2025-01-14 00:10:40|21861.27|21781.27|21859.76|21779.76|21861.29|21781.29|21859.76|21779.76|10
1736816630000|2025-01-14 01:03:50|21963.8|21883.8|21964.71|21884.71|21965.07|21885.07|21963.8|21883.8|10
1736813450000|2025-01-14 00:10:50|21859.53|21779.53|21857.07|21777.07|21859.53|21779.53|21856.9|21776.9|10
1736816640000|2025-01-14 01:04:00|21964.7|21884.7|21961.84|21881.84|21965.06|21885.06|21961.84|21881.84|10
1736813460000|2025-01-14 00:11:00|21857.04|21777.04|21858.52|21778.52|21858.52|21778.52|21857|21777|10
1736813470000|2025-01-14 00:11:10|21858.79|21778.79|21857.82|21777.82|21858.79|21778.79|21857.13|21777.13|10
1736816650000|2025-01-14 01:04:10|21961.54|21881.54|21953.79|21873.79|21961.54|21881.54|21953.79|21873.79|10
1736813480000|2025-01-14 00:11:20|21857.39|21777.39|21856.37|21776.37|21857.39|21777.39|21855.65|21775.65|9
1736816660000|2025-01-14 01:04:20|21952.68|21872.68|21953.66|21873.66|21953.78|21873.78|21952.28|21872.28|10
1736813490000|2025-01-14 00:11:30|21856.75|21776.75|21858.58|21778.58|21858.99|21778.99|21856.75|21776.75|10
1736813500000|2025-01-14 00:11:40|21860.02|21780.02|21865.12|21785.12|21865.12|21785.12|21860.02|21780.02|10
1736816670000|2025-01-14 01:04:30|21953.08|21873.08|21952.01|21872.01|21953.29|21873.29|21952.01|21872.01|9
1736813510000|2025-01-14 00:11:50|21865.26|21785.26|21868.15|21788.15|21868.15|21788.15|21865.26|21785.26|10
1736813520000|2025-01-14 00:12:00|21868.34|21788.34|21865.82|21785.82|21869.21|21789.21|21865.82|21785.82|10
1736816680000|2025-01-14 01:04:40|21950.33|21870.33|21951.62|21871.62|21951.62|21871.62|21949.66|21869.66|10
1736813530000|2025-01-14 00:12:10|21865.44|21785.44|21864.55|21784.55|21865.44|21785.44|21864.39|21784.39|8
1736816690000|2025-01-14 01:04:50|21952.1|21872.1|21952.57|21872.57|21952.61|21872.61|21952.1|21872.1|9
1736813540000|2025-01-14 00:12:20|21864.56|21784.56|21861.76|21781.76|21864.56|21784.56|21861.76|21781.76|10
1736813550000|2025-01-14 00:12:30|21861.86|21781.86|21854|21774|21861.86|21781.86|21854|21774|10
1736816700000|2025-01-14 01:05:00|21952.77|21872.77|21951.61|21871.61|21952.92|21872.92|21951.61|21871.61|10
1736813560000|2025-01-14 00:12:40|21853.13|21773.13|21847.92|21767.92|21853.13|21773.13|21847.92|21767.92|10
1736813570000|2025-01-14 00:12:50|21846.99|21766.99|21847.42|21767.42|21847.52|21767.52|21846.99|21766.99|10
1736816710000|2025-01-14 01:05:10|21951.54|21871.54|21956.56|21876.56|21956.56|21876.56|21951.54|21871.54|10
1736813580000|2025-01-14 00:13:00|21845.93|21765.93|21846.46|21766.46|21846.82|21766.82|21845.93|21765.93|9
1736813590000|2025-01-14 00:13:10|21846.52|21766.52|21846.49|21766.49|21846.52|21766.52|21845.69|21765.69|10
1736816720000|2025-01-14 01:05:20|21956.69|21876.69|21958.38|21878.38|21958.42|21878.42|21956.69|21876.69|10
1736813600000|2025-01-14 00:13:20|21846.5|21766.5|21846.44|21766.44|21846.94|21766.94|21846.26|21766.26|10
1736816730000|2025-01-14 01:05:30|21958.59|21878.59|21959.93|21879.93|21959.97|21879.97|21957.31|21877.31|10
1736813610000|2025-01-14 00:13:30|21846.55|21766.55|21846.14|21766.14|21846.55|21766.55|21845.78|21765.78|10
1736813620000|2025-01-14 00:13:40|21846.26|21766.26|21845.9|21765.9|21846.26|21766.26|21845.89|21765.89|8
1736816740000|2025-01-14 01:05:40|21959.7|21879.7|21958.62|21878.62|21959.97|21879.97|21958.62|21878.62|10
1736813630000|2025-01-14 00:13:50|21846.39|21766.39|21845.55|21765.55|21847.13|21767.13|21845.55|21765.55|9
1736813640000|2025-01-14 00:14:00|21844.21|21764.21|21842.39|21762.39|21844.48|21764.48|21842.39|21762.39|10
1736816750000|2025-01-14 01:05:50|21958.51|21878.51|21958.06|21878.06|21959.73|21879.73|21957.68|21877.68|10
1736813650000|2025-01-14 00:14:10|21842.1|21762.1|21842.93|21762.93|21842.93|21762.93|21842.1|21762.1|10
1736816760000|2025-01-14 01:06:00|21957.89|21877.89|21959.46|21879.46|21959.46|21879.46|21957.89|21877.89|10
1736813660000|2025-01-14 00:14:20|21842.54|21762.54|21843.6|21763.6|21843.6|21763.6|21842.28|21762.28|10
1736813670000|2025-01-14 00:14:30|21843.54|21763.54|21842.91|21762.91|21843.58|21763.58|21842.83|21762.83|9
1736816770000|2025-01-14 01:06:10|21959.56|21879.56|21959.65|21879.65|21960.33|21880.33|21959.07|21879.07|9
1736813680000|2025-01-14 00:14:40|21842.92|21762.92|21844.77|21764.77|21844.77|21764.77|21842.92|21762.92|10
1736813690000|2025-01-14 00:14:50|21844.8|21764.8|21844.95|21764.95|21845.93|21765.93|21844.8|21764.8|10
1736816780000|2025-01-14 01:06:20|21959.81|21879.81|21965.16|21885.16|21965.45|21885.45|21959.81|21879.81|10
1736813700000|2025-01-14 00:15:00|21844.81|21764.81|21848.39|21768.39|21848.39|21768.39|21844.55|21764.55|10
1736816790000|2025-01-14 01:06:30|21965.14|21885.14|21965.65|21885.65|21966.01|21886.01|21963.88|21883.88|10
1736813710000|2025-01-14 00:15:10|21849.24|21769.24|21851.72|21771.72|21851.91|21771.91|21849.24|21769.24|9
1736813720000|2025-01-14 00:15:20|21851.56|21771.56|21850.34|21770.34|21851.56|21771.56|21849.29|21769.29|9
1736816800000|2025-01-14 01:06:40|21966.04|21886.04|21965.61|21885.61|21966.24|21886.24|21965.39|21885.39|10
1736813730000|2025-01-14 00:15:30|21850.12|21770.12|21850.93|21770.93|21850.94|21770.94|21849.79|21769.79|10
1736813740000|2025-01-14 00:15:40|21850.97|21770.97|21847.81|21767.81|21850.98|21770.98|21847.81|21767.81|9
1736816810000|2025-01-14 01:06:50|21967.19|21887.19|21968.67|21888.67|21969.15|21889.15|21967.19|21887.19|10
1736813750000|2025-01-14 00:15:50|21847.74|21767.74|21847.74|21767.74|21847.74|21767.74|21846.76|21766.76|10
1736816820000|2025-01-14 01:07:00|21968.62|21888.62|21972.79|21892.79|21972.79|21892.79|21968.62|21888.62|10
1736813760000|2025-01-14 00:16:00|21847.48|21767.48|21851.32|21771.32|21851.32|21771.32|21847.48|21767.48|10
1736813770000|2025-01-14 00:16:10|21851.39|21771.39|21851.43|21771.43|21852.46|21772.46|21851.36|21771.36|10
1736816830000|2025-01-14 01:07:10|21975|21895|21976.07|21896.07|21976.42|21896.42|21975|21895|10
1736813780000|2025-01-14 00:16:20|21851.84|21771.84|21852.98|21772.98|21853.01|21773.01|21851.84|21771.84|9
1736813790000|2025-01-14 00:16:30|21854.7|21774.7|21855.17|21775.17|21855.17|21775.17|21853.92|21773.92|10
1736816840000|2025-01-14 01:07:20|21976.12|21896.12|21984.19|21904.19|21984.19|21904.19|21976.12|21896.12|10
1736813800000|2025-01-14 00:16:40|21855.6|21775.6|21857.29|21777.29|21857.51|21777.51|21855.6|21775.6|10
1736816850000|2025-01-14 01:07:30|21983.31|21903.31|21990.35|21910.35|21990.35|21910.35|21983.14|21903.14|10
1736813810000|2025-01-14 00:16:50|21857.28|21777.28|21853.42|21773.42|21857.28|21777.28|21853.42|21773.42|10
1736813820000|2025-01-14 00:17:00|21853.39|21773.39|21850.83|21770.83|21853.39|21773.39|21850.83|21770.83|10
1736816860000|2025-01-14 01:07:40|21990.64|21910.64|21994.3|21914.3|21994.3|21914.3|21990.64|21910.64|10
1736813830000|2025-01-14 00:17:10|21851.69|21771.69|21848.74|21768.74|21851.69|21771.69|21848.68|21768.68|10
1736813840000|2025-01-14 00:17:20|21848.67|21768.67|21848.95|21768.95|21849.07|21769.07|21848.67|21768.67|10
1736816870000|2025-01-14 01:07:50|21994.29|21914.29|21996.54|21916.54|21996.54|21916.54|21994.04|21914.04|8
1736813850000|2025-01-14 00:17:30|21849.5|21769.5|21849.38|21769.38|21849.5|21769.5|21848.56|21768.56|8
1736816880000|2025-01-14 01:08:00|21996.65|21916.65|22001.28|21921.28|22001.28|21921.28|21996.65|21916.65|10
1736813860000|2025-01-14 00:17:40|21849.4|21769.4|21847.39|21767.39|21849.64|21769.64|21847.27|21767.27|10
1736813870000|2025-01-14 00:17:50|21847.35|21767.35|21845.55|21765.55|21847.35|21767.35|21845.55|21765.55|9
1736816890000|2025-01-14 01:08:10|22001.72|21921.72|22002.84|21922.84|22003.27|21923.27|22001.71|21921.71|10
1736813880000|2025-01-14 00:18:00|21845.82|21765.82|21845.01|21765.01|21846.67|21766.67|21845.01|21765.01|10
1736813890000|2025-01-14 00:18:10|21845.37|21765.37|21844.85|21764.85|21845.37|21765.37|21844.46|21764.46|10
1736816900000|2025-01-14 01:08:20|22002.36|21922.36|22003.13|21923.13|22004.07|21924.07|22002.28|21922.28|10
1736813900000|2025-01-14 00:18:20|21844.67|21764.67|21845.96|21765.96|21846.09|21766.09|21844.31|21764.31|10
1736816910000|2025-01-14 01:08:30|22002.6|21922.6|22005.45|21925.45|22005.45|21925.45|22002.6|21922.6|10
1736813910000|2025-01-14 00:18:30|21846.38|21766.38|21853.43|21773.43|21853.43|21773.43|21846.38|21766.38|10
1736813920000|2025-01-14 00:18:40|21855.38|21775.38|21862.08|21782.08|21862.08|21782.08|21854.66|21774.66|9
1736816920000|2025-01-14 01:08:40|22006.38|21926.38|22011.58|21931.58|22011.58|21931.58|22006.06|21926.06|9
1736813930000|2025-01-14 00:18:50|21863.02|21783.02|21870.97|21790.97|21870.97|21790.97|21863.02|21783.02|10
1736813940000|2025-01-14 00:19:00|21873.33|21793.33|21877.64|21797.64|21877.64|21797.64|21873.33|21793.33|10
1736816930000|2025-01-14 01:08:50|22012.12|21932.12|22010.21|21930.21|22012.74|21932.74|22010.21|21930.21|10
1736813950000|2025-01-14 00:19:10|21879.01|21799.01|21884.82|21804.82|21886.37|21806.37|21879.01|21799.01|10
1736813960000|2025-01-14 00:19:20|21885.01|21805.01|21887.3|21807.3|21887.37|21807.37|21885.01|21805.01|10
1736816940000|2025-01-14 01:09:00|22009.11|21929.11|22006.28|21926.28|22009.52|21929.52|22006.28|21926.28|10
1736813970000|2025-01-14 00:19:30|21888.07|21808.07|21884.62|21804.62|21888.07|21808.07|21884.37|21804.37|10
1736816950000|2025-01-14 01:09:10|22005.16|21925.16|22002.75|21922.75|22005.16|21925.16|22002.32|21922.32|10
1736813980000|2025-01-14 00:19:40|21883.63|21803.63|21881.34|21801.34|21883.64|21803.64|21881.3|21801.3|10
1736813990000|2025-01-14 00:19:50|21881.36|21801.36|21882.4|21802.4|21882.64|21802.64|21881.28|21801.28|10
1736816960000|2025-01-14 01:09:20|22002.19|21922.19|22002.6|21922.6|22002.85|21922.85|22002.12|21922.12|10
1736814000000|2025-01-14 00:20:00|21882.19|21802.19|21879.25|21799.25|21882.5|21802.5|21877.6|21797.6|10
1736816970000|2025-01-14 01:09:30|22003.09|21923.09|22006.28|21926.28|22006.64|21926.64|22003.09|21923.09|10
1736814010000|2025-01-14 00:20:10|21880.61|21800.61|21887.54|21807.54|21887.54|21807.54|21880.14|21800.14|10
1736814020000|2025-01-14 00:20:20|21887.85|21807.85|21894.16|21814.16|21894.16|21814.16|21887.85|21807.85|10
1736816980000|2025-01-14 01:09:40|22006.13|21926.13|22009.06|21929.06|22009.22|21929.22|22006.13|21926.13|10
1736814030000|2025-01-14 00:20:30|21894.2|21814.2|21898.59|21818.59|21898.59|21818.59|21894.2|21814.2|10
1736814040000|2025-01-14 00:20:40|21901.51|21821.51|21907.25|21827.25|21907.25|21827.25|21901.51|21821.51|10
1736816990000|2025-01-14 01:09:50|22010.57|21930.57|22017.45|21937.45|22017.45|21937.45|22010.57|21930.57|10
1736814050000|2025-01-14 00:20:50|21908.13|21828.13|21911.11|21831.11|21911.77|21831.77|21907.25|21827.25|10
1736814060000|2025-01-14 00:21:00|21911.09|21831.09|21914.14|21834.14|21914.77|21834.77|21910.9|21830.9|9
1736817000000|2025-01-14 01:10:00|22018.08|21938.08|22028.75|21948.75|22028.75|21948.75|22018.04|21938.04|10
1736814070000|2025-01-14 00:21:10|21913.95|21833.95|21911.43|21831.43|21913.95|21833.95|21911.31|21831.31|10
1736814080000|2025-01-14 00:21:20|21911.62|21831.62|21911.56|21831.56|21911.89|21831.89|21910.9|21830.9|10
1736817010000|2025-01-14 01:10:10|22029.14|21949.14|22030.17|21950.17|22030.7|21950.7|22029.14|21949.14|10
1736814090000|2025-01-14 00:21:30|21911.89|21831.89|21915.04|21835.04|21915.54|21835.54|21911.89|21831.89|10
1736817020000|2025-01-14 01:10:20|22030.91|21950.91|22030.34|21950.34|22031.65|21951.65|22030.34|21950.34|10
1736814100000|2025-01-14 00:21:40|21915.03|21835.03|21919.33|21839.33|21919.48|21839.48|21914.67|21834.67|10
1736814110000|2025-01-14 00:21:50|21919.83|21839.83|21921.94|21841.94|21921.95|21841.95|21919.83|21839.83|10
1736817030000|2025-01-14 01:10:30|22031.14|21951.14|22031.63|21951.63|22031.98|21951.98|22031.14|21951.14|10
1736814120000|2025-01-14 00:22:00|21924.71|21844.71|21924.85|21844.85|21926.07|21846.07|21924.71|21844.71|10
1736814130000|2025-01-14 00:22:10|21924.81|21844.81|21925.64|21845.64|21925.93|21845.93|21924.81|21844.81|10
1736817040000|2025-01-14 01:10:40|22030.46|21950.46|22030.36|21950.36|22032.07|21952.07|22030.29|21950.29|10
1736814140000|2025-01-14 00:22:20|21926.12|21846.12|21929.24|21849.24|21929.24|21849.24|21926.12|21846.12|10
1736814150000|2025-01-14 00:22:30|21929.22|21849.22|21931.06|21851.06|21931.85|21851.85|21929.11|21849.11|10
1736817050000|2025-01-14 01:10:50|22031.07|21951.07|22030.47|21950.47|22031.39|21951.39|22030.42|21950.42|10
1736814160000|2025-01-14 00:22:40|21931.08|21851.08|21927.56|21847.56|21931.08|21851.08|21927.15|21847.15|9
1736817060000|2025-01-14 01:11:00|22031.25|21951.25|22027.14|21947.14|22031.27|21951.27|22024.59|21944.59|10
1736814170000|2025-01-14 00:22:50|21931.55|21851.55|21929.61|21849.61|21931.58|21851.58|21929.13|21849.13|10
1736814180000|2025-01-14 00:23:00|21929.97|21849.97|21931.6|21851.6|21931.6|21851.6|21929.45|21849.45|10
1736817070000|2025-01-14 01:11:10|22028.72|21948.72|22027.39|21947.39|22028.96|21948.96|22027.39|21947.39|10
1736814190000|2025-01-14 00:23:10|21932.04|21852.04|21943.07|21863.07|21943.07|21863.07|21932.04|21852.04|10
1736814200000|2025-01-14 00:23:20|21944.19|21864.19|21947.03|21867.03|21947.03|21867.03|21944.19|21864.19|9
1736817080000|2025-01-14 01:11:20|22027.33|21947.33|22028.62|21948.62|22029.24|21949.24|22027.33|21947.33|10
1736814210000|2025-01-14 00:23:30|21948.64|21868.64|21951.17|21871.17|21952.65|21872.65|21948.64|21868.64|10
1736817090000|2025-01-14 01:11:30|22028.44|21948.44|22029.68|21949.68|22029.78|21949.78|22027.88|21947.88|10
1736814220000|2025-01-14 00:23:40|21950.82|21870.82|21951.09|21871.09|21952.45|21872.45|21950.82|21870.82|10
1736814230000|2025-01-14 00:23:50|21951.1|21871.1|21951.78|21871.78|21952.37|21872.37|21950.52|21870.52|10
1736817100000|2025-01-14 01:11:40|22028.55|21948.55|22025.58|21945.58|22028.55|21948.55|22025.58|21945.58|10
1736814240000|2025-01-14 00:24:00|21951.49|21871.49|21947.05|21867.05|21951.49|21871.49|21947.05|21867.05|10
1736814250000|2025-01-14 00:24:10|21946.41|21866.41|21942.89|21862.89|21946.41|21866.41|21942.89|21862.89|9
1736817110000|2025-01-14 01:11:50|22025.82|21945.82|22025.15|21945.15|22025.82|21945.82|22024.88|21944.88|10
1736814260000|2025-01-14 00:24:20|21942.83|21862.83|21941.78|21861.78|21942.86|21862.86|21941.78|21861.78|10
1736814270000|2025-01-14 00:24:30|21941.27|21861.27|21938.93|21858.93|21941.31|21861.31|21938.93|21858.93|9
1736817120000|2025-01-14 01:12:00|22025.7|21945.7|22026.23|21946.23|22027.22|21947.22|22024.13|21944.13|10
1736814280000|2025-01-14 00:24:40|21938.31|21858.31|21936.83|21856.83|21938.31|21858.31|21936.61|21856.61|10
1736817130000|2025-01-14 01:12:10|22026.99|21946.99|22027.01|21947.01|22027.86|21947.86|22026.99|21946.99|10
1736814290000|2025-01-14 00:24:50|21936.81|21856.81|21936.18|21856.18|21936.81|21856.81|21935.14|21855.14|10
1736814300000|2025-01-14 00:25:00|21936.28|21856.28|21937.86|21857.86|21937.86|21857.86|21934.94|21854.94|10
1736817140000|2025-01-14 01:12:20|22027.04|21947.04|22027.86|21947.86|22027.86|21947.86|22026.8|21946.8|10
1736814310000|2025-01-14 00:25:10|21938.06|21858.06|21940.51|21860.51|21940.51|21860.51|21938.06|21858.06|9
1736814320000|2025-01-14 00:25:20|21941.15|21861.15|21943.6|21863.6|21943.6|21863.6|21940.47|21860.47|10
1736817150000|2025-01-14 01:12:30|22028.2|21948.2|22030.03|21950.03|22030.35|21950.35|22028.2|21948.2|10
1736814330000|2025-01-14 00:25:30|21943.57|21863.57|21938.86|21858.86|21943.7|21863.7|21938.86|21858.86|10
1736817160000|2025-01-14 01:12:40|22031.29|21951.29|22032.88|21952.88|22033.8|21953.8|22031.29|21951.29|10
1736814340000|2025-01-14 00:25:40|21938.48|21858.48|21929.67|21849.67|21938.48|21858.48|21929.67|21849.67|10
1736814350000|2025-01-14 00:25:50|21929.13|21849.13|21928.07|21848.07|21929.13|21849.13|21927.9|21847.9|10
1736817170000|2025-01-14 01:12:50|22033.4|21953.4|22035.99|21955.99|22036.97|21956.97|22033.4|21953.4|10
1736814360000|2025-01-14 00:26:00|21927.9|21847.9|21925.66|21845.66|21927.9|21847.9|21925.39|21845.39|10
1736814370000|2025-01-14 00:26:10|21926.09|21846.09|21925.09|21845.09|21926.38|21846.38|21924.93|21844.93|10
1736817180000|2025-01-14 01:13:00|22035.87|21955.87|22035.42|21955.42|22036.01|21956.01|22034.52|21954.52|10
1736814380000|2025-01-14 00:26:20|21924.25|21844.25|21924.13|21844.13|21924.8|21844.8|21924.13|21844.13|10
1736817190000|2025-01-14 01:13:10|22035.31|21955.31|22032.72|21952.72|22035.31|21955.31|22032.72|21952.72|10
1736814390000|2025-01-14 00:26:30|21924.12|21844.12|21923.17|21843.17|21924.87|21844.87|21923.17|21843.17|10
1736814400000|2025-01-14 00:26:40|21923.11|21843.11|21920.06|21840.06|21923.7|21843.7|21920.06|21840.06|9
1736817200000|2025-01-14 01:13:20|22033.04|21953.04|22034.03|21954.03|22034.03|21954.03|22032.79|21952.79|10
1736814410000|2025-01-14 00:26:50|21918.37|21838.37|21915.98|21835.98|21919.03|21839.03|21915.98|21835.98|10
1736814420000|2025-01-14 00:27:00|21914.59|21834.59|21908.26|21828.26|21914.59|21834.59|21908.24|21828.24|10
1736817210000|2025-01-14 01:13:30|22034.15|21954.15|22035.62|21955.62|22035.88|21955.88|22034.03|21954.03|10
1736814430000|2025-01-14 00:27:10|21908.24|21828.24|21907.27|21827.27|21909.41|21829.41|21907.27|21827.27|10
1736814440000|2025-01-14 00:27:20|21907.28|21827.28|21906.02|21826.02|21907.28|21827.28|21905.98|21825.98|10
1736817220000|2025-01-14 01:13:40|22035.91|21955.91|22037.67|21957.67|22037.79|21957.79|22035.35|21955.35|9
1736814450000|2025-01-14 00:27:30|21905.83|21825.83|21903.66|21823.66|21905.83|21825.83|21903.3|21823.3|9
1736817230000|2025-01-14 01:13:50|22037.7|21957.7|22039.19|21959.19|22039.19|21959.19|22037.7|21957.7|9
1736814460000|2025-01-14 00:27:40|21904.19|21824.19|21906.42|21826.42|21906.42|21826.42|21904.19|21824.19|8
1736814470000|2025-01-14 00:27:50|21906.58|21826.58|21910.34|21830.34|21910.35|21830.35|21906.58|21826.58|9
1736817240000|2025-01-14 01:14:00|22038.78|21958.78|22039.24|21959.24|22039.46|21959.46|22038.74|21958.74|10
1736814480000|2025-01-14 00:28:00|21911.01|21831.01|21910.08|21830.08|21911.37|21831.37|21909.98|21829.98|10
1736814490000|2025-01-14 00:28:10|21910.13|21830.13|21907.87|21827.87|21910.13|21830.13|21907.87|21827.87|10
1736817250000|2025-01-14 01:14:10|22039.37|21959.37|22039.86|21959.86|22040.54|21960.54|22039.1|21959.1|10
1736814500000|2025-01-14 00:28:20|21907.86|21827.86|21906.89|21826.89|21908|21828|21906.89|21826.89|10
1736814510000|2025-01-14 00:28:30|21906.88|21826.88|21907.33|21827.33|21907.78|21827.78|21906.59|21826.59|10
1736817260000|2025-01-14 01:14:20|22039.8|21959.8|22042.21|21962.21|22042.21|21962.21|22039.47|21959.47|10
1736814520000|2025-01-14 00:28:40|21907.23|21827.23|21903.93|21823.93|21907.23|21827.23|21903.93|21823.93|10
1736814530000|2025-01-14 00:28:50|21903.64|21823.64|21903.94|21823.94|21904.31|21824.31|21903.64|21823.64|10
1736817270000|2025-01-14 01:14:30|22041.75|21961.75|22041.98|21961.98|22042.25|21962.25|22041.74|21961.74|9
1736814540000|2025-01-14 00:29:00|21903.9|21823.9|21903.9|21823.9|21903.9|21823.9|21903.28|21823.28|9
1736814550000|2025-01-14 00:29:10|21903.96|21823.96|21904.34|21824.34|21904.78|21824.78|21903.8|21823.8|9
1736817280000|2025-01-14 01:14:40|22041.6|21961.6|22041.4|21961.4|22041.93|21961.93|22041.4|21961.4|10
1736814560000|2025-01-14 00:29:20|21904.02|21824.02|21904.17|21824.17|21904.17|21824.17|21903.51|21823.51|9
1736817290000|2025-01-14 01:14:50|22041.14|21961.14|22041.3|21961.3|22041.45|21961.45|22040.14|21960.14|9
1736814570000|2025-01-14 00:29:30|21903.24|21823.24|21903.74|21823.74|21904.02|21824.02|21903.24|21823.24|8
1736814580000|2025-01-14 00:29:40|21903.59|21823.59|21903.67|21823.67|21903.67|21823.67|21903.52|21823.52|10
1736814590000|2025-01-14 00:29:50|21903.58|21823.58|21905.51|21825.51|21906.2|21826.2|21902.84|21822.84|9
1736817300000|2025-01-14 01:15:00|22041.25|21961.25|22039.46|21959.46|22042.43|21962.43|22039.46|21959.46|10
1736814600000|2025-01-14 00:30:00|21905.18|21825.18|21908.28|21828.28|21908.28|21828.28|21904.64|21824.64|10
1736817310000|2025-01-14 01:15:10|22039.47|21959.47|22040.18|21960.18|22041.21|21961.21|22039.47|21959.47|10
1736814610000|2025-01-14 00:30:10|21908.45|21828.45|21906.36|21826.36|21908.45|21828.45|21906.12|21826.12|10
1736814620000|2025-01-14 00:30:20|21906.31|21826.31|21906.54|21826.54|21908.8|21828.8|21905.96|21825.96|10
1736817320000|2025-01-14 01:15:20|22039.81|21959.81|22042.89|21962.89|22042.96|21962.96|22039.6|21959.6|9
1736814630000|2025-01-14 00:30:30|21905.85|21825.85|21900.25|21820.25|21905.85|21825.85|21900.25|21820.25|10
1736814640000|2025-01-14 00:30:40|21900.07|21820.07|21891.59|21811.59|21900.07|21820.07|21891.59|21811.59|10
1736817330000|2025-01-14 01:15:30|22042.05|21962.05|22041.3|21961.3|22042.9|21962.9|22041.3|21961.3|10
1736814650000|2025-01-14 00:30:50|21891.27|21811.27|21890.98|21810.98|21891.27|21811.27|21890.46|21810.46|10
1736814660000|2025-01-14 00:31:00|21890.86|21810.86|21889.92|21809.92|21890.86|21810.86|21889.17|21809.17|10
1736817340000|2025-01-14 01:15:40|22041.38|21961.38|22041.47|21961.47|22041.93|21961.93|22041.13|21961.13|10
1736814670000|2025-01-14 00:31:10|21889.51|21809.51|21889.33|21809.33|21889.52|21809.52|21888.77|21808.77|9
1736814680000|2025-01-14 00:31:20|21889.38|21809.38|21884.44|21804.44|21889.38|21809.38|21884.41|21804.41|10
1736817350000|2025-01-14 01:15:50|22041.55|21961.55|22041.14|21961.14|22041.55|21961.55|22040.29|21960.29|10
1736814690000|2025-01-14 00:31:30|21884.34|21804.34|21878.63|21798.63|21884.35|21804.35|21878.28|21798.28|10
1736814700000|2025-01-14 00:31:40|21879.29|21799.29|21877.81|21797.81|21879.74|21799.74|21877.81|21797.81|10
1736817360000|2025-01-14 01:16:00|22040.97|21960.97|22034.68|21954.68|22040.97|21960.97|22034.68|21954.68|10
1736814710000|2025-01-14 00:31:50|21877.8|21797.8|21877.47|21797.47|21877.86|21797.86|21877.38|21797.38|10
1736814720000|2025-01-14 00:32:00|21877.67|21797.67|21875.47|21795.47|21878.26|21798.26|21875.45|21795.45|10
1736817370000|2025-01-14 01:16:10|22033.33|21953.33|22031.68|21951.68|22033.42|21953.42|22031.21|21951.21|10
1736814730000|2025-01-14 00:32:10|21876.05|21796.05|21875.15|21795.15|21876.38|21796.38|21875.15|21795.15|10
1736814740000|2025-01-14 00:32:20|21874.78|21794.78|21875.05|21795.05|21875.15|21795.15|21874.47|21794.47|10
1736817380000|2025-01-14 01:16:20|22031.34|21951.34|22030.63|21950.63|22031.96|21951.96|22030.63|21950.63|10
1736814750000|2025-01-14 00:32:30|21875.16|21795.16|21875.7|21795.7|21875.7|21795.7|21874.82|21794.82|8
1736814760000|2025-01-14 00:32:40|21875.71|21795.71|21873.21|21793.21|21875.71|21795.71|21873.04|21793.04|9
1736817390000|2025-01-14 01:16:30|22030.1|21950.1|22025.92|21945.92|22030.37|21950.37|22025.92|21945.92|9
1736814770000|2025-01-14 00:32:50|21873.17|21793.17|21872.54|21792.54|21873.19|21793.19|21872.19|21792.19|10
1736817400000|2025-01-14 01:16:40|22025.82|21945.82|22017.32|21937.32|22025.82|21945.82|22017.32|21937.32|10
1736814780000|2025-01-14 00:33:00|21872.35|21792.35|21873.17|21793.17|21873.17|21793.17|21872.21|21792.21|10
1736814790000|2025-01-14 00:33:10|21872.92|21792.92|21872.43|21792.43|21872.92|21792.92|21872.15|21792.15|10
1736817410000|2025-01-14 01:16:50|22015.78|21935.78|22007.81|21927.81|22015.78|21935.78|22007.81|21927.81|10
1736814800000|2025-01-14 00:33:20|21872.45|21792.45|21871.7|21791.7|21872.46|21792.46|21871.69|21791.69|7
1736814810000|2025-01-14 00:33:30|21871.77|21791.77|21869.93|21789.93|21872.03|21792.03|21869.77|21789.77|10
1736817420000|2025-01-14 01:17:00|22007.73|21927.73|22001.38|21921.38|22007.89|21927.89|22001.38|21921.38|10
1736814820000|2025-01-14 00:33:40|21869.37|21789.37|21869.28|21789.28|21870.81|21790.81|21869.28|21789.28|10
1736814830000|2025-01-14 00:33:50|21869.02|21789.02|21870.2|21790.2|21870.2|21790.2|21868.73|21788.73|10
1736817430000|2025-01-14 01:17:10|21999.69|21919.69|21998.07|21918.07|22000.15|21920.15|21998.07|21918.07|9
1736814840000|2025-01-14 00:34:00|21870.26|21790.26|21870.86|21790.86|21871.04|21791.04|21870.01|21790.01|10
1736814850000|2025-01-14 00:34:10|21872.04|21792.04|21873.3|21793.3|21873.5|21793.5|21872.04|21792.04|10
1736817440000|2025-01-14 01:17:20|21997.51|21917.51|21992.99|21912.99|21997.83|21917.83|21992.99|21912.99|10
1736814860000|2025-01-14 00:34:20|21873.94|21793.94|21873.91|21793.91|21873.96|21793.96|21872.96|21792.96|10
1736817450000|2025-01-14 01:17:30|21992.73|21912.73|21996.02|21916.02|21996.09|21916.09|21991.86|21911.86|10
1736814870000|2025-01-14 00:34:30|21873.95|21793.95|21872.45|21792.45|21875.14|21795.14|21872.45|21792.45|9
1736814880000|2025-01-14 00:34:40|21872.44|21792.44|21872.99|21792.99|21872.99|21792.99|21872.03|21792.03|10
1736817460000|2025-01-14 01:17:40|21996.61|21916.61|22000.02|21920.02|22000.02|21920.02|21996.61|21916.61|10
1736814890000|2025-01-14 00:34:50|21872.53|21792.53|21870.56|21790.56|21872.53|21792.53|21870.3|21790.3|10
1736814900000|2025-01-14 00:35:00|21870.65|21790.65|21869.19|21789.19|21871.23|21791.23|21869.19|21789.19|10
1736817470000|2025-01-14 01:17:50|22000.08|21920.08|21998.11|21918.11|22000.08|21920.08|21998.11|21918.11|10
1736814910000|2025-01-14 00:35:10|21869.13|21789.13|21870.41|21790.41|21870.41|21790.41|21868.7|21788.7|10
1736817480000|2025-01-14 01:18:00|21998.47|21918.47|21999.96|21919.96|22000.58|21920.58|21998.39|21918.39|10
1736814920000|2025-01-14 00:35:20|21870.54|21790.54|21873.43|21793.43|21873.43|21793.43|21870.54|21790.54|10
1736814930000|2025-01-14 00:35:30|21873.57|21793.57|21874.01|21794.01|21874.13|21794.13|21872.7|21792.7|10
1736817490000|2025-01-14 01:18:10|21998.59|21918.59|21995.94|21915.94|21998.59|21918.59|21995.93|21915.93|10
1736814940000|2025-01-14 00:35:40|21873.9|21793.9|21876.75|21796.75|21876.75|21796.75|21873.82|21793.82|10
1736814950000|2025-01-14 00:35:50|21876.78|21796.78|21875.47|21795.47|21876.78|21796.78|21875.47|21795.47|9
1736817500000|2025-01-14 01:18:20|21996.4|21916.4|21993.35|21913.35|21996.77|21916.77|21993.35|21913.35|10
1736814960000|2025-01-14 00:36:00|21875.37|21795.37|21876.23|21796.23|21876.23|21796.23|21875.1|21795.1|10
1736817510000|2025-01-14 01:18:30|21992.02|21912.02|21989.36|21909.36|21992.36|21912.36|21989.36|21909.36|10
1736814970000|2025-01-14 00:36:10|21876.69|21796.69|21877.6|21797.6|21877.6|21797.6|21876.69|21796.69|10
1736814980000|2025-01-14 00:36:20|21877.18|21797.18|21878.73|21798.73|21878.97|21798.97|21877.18|21797.18|10
1736817520000|2025-01-14 01:18:40|21988.76|21908.76|21987.4|21907.4|21988.76|21908.76|21986.82|21906.82|10
1736814990000|2025-01-14 00:36:30|21878.85|21798.85|21880.47|21800.47|21880.47|21800.47|21878.85|21798.85|10
1736815000000|2025-01-14 00:36:40|21880.42|21800.42|21881.21|21801.21|21881.21|21801.21|21880.11|21800.11|9
1736817530000|2025-01-14 01:18:50|21988.06|21908.06|21987.86|21907.86|21988.28|21908.28|21987.62|21907.62|10
1736815010000|2025-01-14 00:36:50|21880.7|21800.7|21875.41|21795.41|21880.71|21800.71|21875.41|21795.41|10
1736817540000|2025-01-14 01:19:00|21987.92|21907.92|21989.06|21909.06|21989.06|21909.06|21986.88|21906.88|10
1736815020000|2025-01-14 00:37:00|21874.57|21794.57|21873.72|21793.72|21874.57|21794.57|21873.25|21793.25|9
1736815030000|2025-01-14 00:37:10|21873.58|21793.58|21872.93|21792.93|21873.75|21793.75|21872.84|21792.84|9
1736817550000|2025-01-14 01:19:10|21988.72|21908.72|21988|21908|21989.82|21909.82|21988|21908|9
1736815040000|2025-01-14 00:37:20|21872.98|21792.98|21874.61|21794.61|21874.61|21794.61|21872.98|21792.98|9
1736815050000|2025-01-14 00:37:30|21874.87|21794.87|21877.8|21797.8|21878.34|21798.34|21874.87|21794.87|10
1736817560000|2025-01-14 01:19:20|21988.06|21908.06|21984.84|21904.84|21988.53|21908.53|21984.84|21904.84|9
1736815060000|2025-01-14 00:37:40|21878.09|21798.09|21876.04|21796.04|21878.09|21798.09|21876|21796|10
1736815070000|2025-01-14 00:37:50|21875.5|21795.5|21873.98|21793.98|21875.6|21795.6|21873.98|21793.98|10
1736817570000|2025-01-14 01:19:30|21984.71|21904.71|21975.39|21895.39|21985.31|21905.31|21975.37|21895.37|10
1736815080000|2025-01-14 00:38:00|21873.91|21793.91|21872.57|21792.57|21873.91|21793.91|21872.33|21792.33|10
1736815090000|2025-01-14 00:38:10|21872.54|21792.54|21873.81|21793.81|21874.56|21794.56|21872.54|21792.54|10
1736817580000|2025-01-14 01:19:40|21975.4|21895.4|21974.11|21894.11|21975.49|21895.49|21974.06|21894.06|10
1736815100000|2025-01-14 00:38:20|21874.14|21794.14|21874.1|21794.1|21874.25|21794.25|21873.63|21793.63|10
1736815110000|2025-01-14 00:38:30|21874.19|21794.19|21873.55|21793.55|21874.23|21794.23|21873.46|21793.46|10
1736817590000|2025-01-14 01:19:50|21973.56|21893.56|21969.83|21889.83|21973.56|21893.56|21969.83|21889.83|10
1736815120000|2025-01-14 00:38:40|21873.54|21793.54|21871.1|21791.1|21873.94|21793.94|21871.08|21791.08|10
1736815130000|2025-01-14 00:38:50|21871.15|21791.15|21866.68|21786.68|21871.15|21791.15|21866.68|21786.68|10
1736817600000|2025-01-14 01:20:00|21969.86|21889.86|21968.08|21888.08|21971.63|21891.63|21968.08|21888.08|10
1736815140000|2025-01-14 00:39:00|21866.69|21786.69|21866.15|21786.15|21866.78|21786.78|21866.15|21786.15|10
1736815150000|2025-01-14 00:39:10|21865.96|21785.96|21864.88|21784.88|21865.96|21785.96|21864.88|21784.88|9
1736817610000|2025-01-14 01:20:10|21968.37|21888.37|21968.29|21888.29|21969.31|21889.31|21968.26|21888.26|10
1736815160000|2025-01-14 00:39:20|21864.81|21784.81|21864.68|21784.68|21865.23|21785.23|21864.68|21784.68|10
1736815170000|2025-01-14 00:39:30|21864.72|21784.72|21863.2|21783.2|21864.82|21784.82|21863.2|21783.2|10
1736817620000|2025-01-14 01:20:20|21968.26|21888.26|21966.22|21886.22|21968.38|21888.38|21965.4|21885.4|10
1736815180000|2025-01-14 00:39:40|21863.13|21783.13|21864.14|21784.14|21864.14|21784.14|21862.97|21782.97|10
1736815190000|2025-01-14 00:39:50|21864.15|21784.15|21865.69|21785.69|21866.09|21786.09|21864.15|21784.15|10
1736817630000|2025-01-14 01:20:30|21966.18|21886.18|21965.03|21885.03|21966.21|21886.21|21964.98|21884.98|9
1736815200000|2025-01-14 00:40:00|21865.47|21785.47|21869.63|21789.63|21869.63|21789.63|21864.85|21784.85|10
1736817640000|2025-01-14 01:20:40|21965.23|21885.23|21967.78|21887.78|21967.78|21887.78|21965.21|21885.21|10
1736815210000|2025-01-14 00:40:10|21869.84|21789.84|21872.17|21792.17|21872.17|21792.17|21869.25|21789.25|10
1736815220000|2025-01-14 00:40:20|21872.81|21792.81|21876.91|21796.91|21876.91|21796.91|21872.81|21792.81|10
1736817650000|2025-01-14 01:20:50|21968.73|21888.73|21970.31|21890.31|21970.46|21890.46|21967.53|21887.53|10
1736815230000|2025-01-14 00:40:30|21879.16|21799.16|21883.25|21803.25|21883.25|21803.25|21879.16|21799.16|10
1736815240000|2025-01-14 00:40:40|21884.33|21804.33|21885.53|21805.53|21886.01|21806.01|21884.33|21804.33|10
1736817660000|2025-01-14 01:21:00|21970.48|21890.48|21975.76|21895.76|21975.76|21895.76|21970.46|21890.46|10
1736815250000|2025-01-14 00:40:50|21885.78|21805.78|21890.21|21810.21|21890.41|21810.41|21885.78|21805.78|10
1736815260000|2025-01-14 00:41:00|21891.56|21811.56|21892.78|21812.78|21892.78|21812.78|21891.56|21811.56|9
1736817670000|2025-01-14 01:21:10|21976.54|21896.54|21979.24|21899.24|21979.55|21899.55|21976.11|21896.11|10
1736815270000|2025-01-14 00:41:10|21892.24|21812.24|21892.3|21812.3|21892.66|21812.66|21892.16|21812.16|9
1736817680000|2025-01-14 01:21:20|21979.17|21899.17|21979.25|21899.25|21979.39|21899.39|21978.98|21898.98|10
1736815280000|2025-01-14 00:41:20|21892.13|21812.13|21891.48|21811.48|21892.13|21812.13|21891.37|21811.37|9
1736815290000|2025-01-14 00:41:30|21891.49|21811.49|21892.81|21812.81|21892.9|21812.9|21890.85|21810.85|9
1736817690000|2025-01-14 01:21:30|21979.4|21899.4|21977.77|21897.77|21980.5|21900.5|21977.77|21897.77|10
1736815300000|2025-01-14 00:41:40|21891.82|21811.82|21895.81|21815.81|21895.81|21815.81|21891.82|21811.82|10
1736815310000|2025-01-14 00:41:50|21895.8|21815.8|21895.46|21815.46|21895.93|21815.93|21895.44|21815.44|8
1736817700000|2025-01-14 01:21:40|21977.73|21897.73|21981.54|21901.54|21981.54|21901.54|21977.34|21897.34|9
1736815320000|2025-01-14 00:42:00|21894.96|21814.96|21896.05|21816.05|21896.19|21816.19|21894.76|21814.76|9
1736815330000|2025-01-14 00:42:10|21896.61|21816.61|21897.97|21817.97|21898.44|21818.44|21896.61|21816.61|10
1736817710000|2025-01-14 01:21:50|21981.57|21901.57|21981.52|21901.52|21981.76|21901.76|21981.43|21901.43|10
1736815340000|2025-01-14 00:42:20|21897.47|21817.47|21899.34|21819.34|21899.34|21819.34|21895.69|21815.69|10
1736817720000|2025-01-14 01:22:00|21981.58|21901.58|21983.86|21903.86|21983.86|21903.86|21981.58|21901.58|9
1736815350000|2025-01-14 00:42:30|21898.79|21818.79|21898.65|21818.65|21898.79|21818.79|21898.15|21818.15|9
1736815360000|2025-01-14 00:42:40|21898.63|21818.63|21897.36|21817.36|21898.63|21818.63|21897.34|21817.34|9
1736817730000|2025-01-14 01:22:10|21983.46|21903.46|21973.67|21893.67|21983.46|21903.46|21973.67|21893.67|10
1736815370000|2025-01-14 00:42:50|21897.4|21817.4|21895.36|21815.36|21897.5|21817.5|21895.36|21815.36|10
1736815380000|2025-01-14 00:43:00|21895.37|21815.37|21889.68|21809.68|21895.7|21815.7|21889.61|21809.61|10
1736817740000|2025-01-14 01:22:20|21973.54|21893.54|21973.18|21893.18|21975.93|21895.93|21973.18|21893.18|10
1736815390000|2025-01-14 00:43:10|21889.84|21809.84|21883.22|21803.22|21889.98|21809.98|21883.22|21803.22|10
1736815400000|2025-01-14 00:43:20|21882.74|21802.74|21882.61|21802.61|21882.74|21802.74|21881.98|21801.98|8
1736817750000|2025-01-14 01:22:30|21971.94|21891.94|21972.41|21892.41|21972.62|21892.62|21971.24|21891.24|10
1736815410000|2025-01-14 00:43:30|21882.46|21802.46|21881.17|21801.17|21882.46|21802.46|21881.01|21801.01|10
1736817760000|2025-01-14 01:22:40|21972.24|21892.24|21970.94|21890.94|21972.24|21892.24|21970.79|21890.79|10
1736815420000|2025-01-14 00:43:40|21881.28|21801.28|21881.54|21801.54|21881.54|21801.54|21881.1|21801.1|9
1736815430000|2025-01-14 00:43:50|21881.52|21801.52|21880.7|21800.7|21881.73|21801.73|21880.7|21800.7|10
1736817770000|2025-01-14 01:22:50|21970.87|21890.87|21971.11|21891.11|21971.11|21891.11|21969.9|21889.9|9
1736815440000|2025-01-14 00:44:00|21880.66|21800.66|21882.76|21802.76|21882.85|21802.85|21880.66|21800.66|10
1736815450000|2025-01-14 00:44:10|21882.16|21802.16|21883.37|21803.37|21883.38|21803.38|21882.12|21802.12|9
1736817780000|2025-01-14 01:23:00|21971.25|21891.25|21972.5|21892.5|21972.67|21892.67|21971.25|21891.25|9
1736815460000|2025-01-14 00:44:20|21883.38|21803.38|21869.55|21789.55|21883.38|21803.38|21869.55|21789.55|10
1736815470000|2025-01-14 00:44:30|21870.74|21790.74|21865.04|21785.04|21870.74|21790.74|21865.04|21785.04|10
1736817790000|2025-01-14 01:23:10|21972.46|21892.46|21973.41|21893.41|21973.46|21893.46|21972.35|21892.35|10
1736815480000|2025-01-14 00:44:40|21864.68|21784.68|21863.71|21783.71|21864.68|21784.68|21862.6|21782.6|10
1736817800000|2025-01-14 01:23:20|21973.27|21893.27|21972.05|21892.05|21973.27|21893.27|21972.05|21892.05|9
1736815490000|2025-01-14 00:44:50|21863.6|21783.6|21863.8|21783.8|21863.85|21783.85|21863.31|21783.31|10
1736815500000|2025-01-14 00:45:00|21863.79|21783.79|21864.94|21784.94|21865.13|21785.13|21863.79|21783.79|10
1736817810000|2025-01-14 01:23:30|21971.38|21891.38|21970.06|21890.06|21971.41|21891.41|21969.86|21889.86|10
1736815510000|2025-01-14 00:45:10|21864.62|21784.62|21863.45|21783.45|21864.62|21784.62|21863.39|21783.39|10
1736815520000|2025-01-14 00:45:20|21863.59|21783.59|21864.66|21784.66|21865.43|21785.43|21863.59|21783.59|10
1736817820000|2025-01-14 01:23:40|21970.04|21890.04|21969.01|21889.01|21970.08|21890.08|21968.76|21888.76|10
1736815530000|2025-01-14 00:45:30|21864.77|21784.77|21863.41|21783.41|21864.77|21784.77|21862.28|21782.28|10
1736815540000|2025-01-14 00:45:40|21863.33|21783.33|21865.41|21785.41|21865.41|21785.41|21863.33|21783.33|10
1736817830000|2025-01-14 01:23:50|21969.03|21889.03|21968.48|21888.48|21970.17|21890.17|21968.48|21888.48|10
1736815550000|2025-01-14 00:45:50|21865.58|21785.58|21866.19|21786.19|21866.19|21786.19|21865.58|21785.58|9
1736817840000|2025-01-14 01:24:00|21967.87|21887.87|21964.83|21884.83|21967.87|21887.87|21964.83|21884.83|10
1736815560000|2025-01-14 00:46:00|21866.2|21786.2|21865.96|21785.96|21866.2|21786.2|21865.46|21785.46|10
1736815570000|2025-01-14 00:46:10|21865.66|21785.66|21868.33|21788.33|21868.33|21788.33|21865.5|21785.5|10
1736817850000|2025-01-14 01:24:10|21964.67|21884.67|21959.92|21879.92|21964.67|21884.67|21959.92|21879.92|9
1736815580000|2025-01-14 00:46:20|21868.67|21788.67|21868.75|21788.75|21869.92|21789.92|21868.6|21788.6|10
1736815590000|2025-01-14 00:46:30|21869.16|21789.16|21868.98|21788.98|21869.16|21789.16|21868.43|21788.43|10
1736817860000|2025-01-14 01:24:20|21960.37|21880.37|21962.06|21882.06|21962.07|21882.07|21960.37|21880.37|10
1736815600000|2025-01-14 00:46:40|21869.4|21789.4|21869.55|21789.55|21870.1|21790.1|21869.32|21789.32|10
1736815610000|2025-01-14 00:46:50|21869.57|21789.57|21869.65|21789.65|21870.19|21790.19|21869.29|21789.29|9
1736817870000|2025-01-14 01:24:30|21962.25|21882.25|21966.84|21886.84|21966.84|21886.84|21962.25|21882.25|10
1736815620000|2025-01-14 00:47:00|21869.93|21789.93|21871.26|21791.26|21871.55|21791.55|21869.93|21789.93|10
1736817880000|2025-01-14 01:24:40|21968.41|21888.41|21969.01|21889.01|21969.79|21889.79|21968.41|21888.41|9
1736815630000|2025-01-14 00:47:10|21871.94|21791.94|21872.25|21792.25|21872.25|21792.25|21870.32|21790.32|10
1736815640000|2025-01-14 00:47:20|21872.49|21792.49|21871.76|21791.76|21872.63|21792.63|21871.76|21791.76|10
1736817890000|2025-01-14 01:24:50|21969.32|21889.32|21970.2|21890.2|21970.41|21890.41|21969.32|21889.32|10
1736815650000|2025-01-14 00:47:30|21872.49|21792.49|21872.41|21792.41|21872.79|21792.79|21872.31|21792.31|10
1736815660000|2025-01-14 00:47:40|21872.07|21792.07|21870.5|21790.5|21872.39|21792.39|21870.5|21790.5|10
1736817900000|2025-01-14 01:25:00|21970.06|21890.06|21971.17|21891.17|21971.17|21891.17|21969.84|21889.84|9
1736815670000|2025-01-14 00:47:50|21869.8|21789.8|21865.16|21785.16|21869.8|21789.8|21865.16|21785.16|10
1736815680000|2025-01-14 00:48:00|21865.21|21785.21|21861.45|21781.45|21865.53|21785.53|21861.17|21781.17|10
1736817910000|2025-01-14 01:25:10|21972.32|21892.32|21973.2|21893.2|21973.2|21893.2|21972.32|21892.32|10
1736815690000|2025-01-14 00:48:10|21861.61|21781.61|21861.81|21781.81|21861.81|21781.81|21861.36|21781.36|10
1736815700000|2025-01-14 00:48:20|21861.61|21781.61|21862.94|21782.94|21862.94|21782.94|21861.61|21781.61|8
1736817920000|2025-01-14 01:25:20|21973.45|21893.45|21975.47|21895.47|21975.65|21895.65|21973.35|21893.35|10
1736815710000|2025-01-14 00:48:30|21863.48|21783.48|21863.36|21783.36|21863.74|21783.74|21863.09|21783.09|9
1736815720000|2025-01-14 00:48:40|21863.42|21783.42|21859.65|21779.65|21863.52|21783.52|21859.65|21779.65|9
1736817930000|2025-01-14 01:25:30|21976.55|21896.55|21980.17|21900.17|21980.17|21900.17|21976.55|21896.55|10
1736815730000|2025-01-14 00:48:50|21857.82|21777.82|21850.33|21770.33|21857.82|21777.82|21850.33|21770.33|10
1736817940000|2025-01-14 01:25:40|21980.55|21900.55|21981.76|21901.76|21982.71|21902.71|21980.46|21900.46|10
1736815740000|2025-01-14 00:49:00|21849.17|21769.17|21848.82|21768.82|21849.17|21769.17|21847.9|21767.9|10
1736815750000|2025-01-14 00:49:10|21849.92|21769.92|21849.81|21769.81|21849.99|21769.99|21847.96|21767.96|10
1736817950000|2025-01-14 01:25:50|21981.89|21901.89|21982.52|21902.52|21983.23|21903.23|21981.89|21901.89|10
1736815760000|2025-01-14 00:49:20|21850.1|21770.1|21852.45|21772.45|21852.49|21772.49|21850.1|21770.1|10
1736815770000|2025-01-14 00:49:30|21852.22|21772.22|21850.76|21770.76|21852.22|21772.22|21850.75|21770.75|10
1736817960000|2025-01-14 01:26:00|21983.17|21903.17|21983.73|21903.73|21984.8|21904.8|21983.17|21903.17|10
1736815780000|2025-01-14 00:49:40|21850.63|21770.63|21850.2|21770.2|21850.65|21770.65|21849.96|21769.96|10
1736817970000|2025-01-14 01:26:10|21983.58|21903.58|21981.94|21901.94|21983.58|21903.58|21981.9|21901.9|10
1736815790000|2025-01-14 00:49:50|21850.07|21770.07|21850.93|21770.93|21850.97|21770.97|21850.03|21770.03|10
1736815800000|2025-01-14 00:50:00|21850.42|21770.42|21849.96|21769.96|21851.33|21771.33|21849.2|21769.2|10
1736817980000|2025-01-14 01:26:20|21981.73|21901.73|21980.32|21900.32|21982.45|21902.45|21980.32|21900.32|9
1736815810000|2025-01-14 00:50:10|21850.82|21770.82|21850.27|21770.27|21850.82|21770.82|21849.21|21769.21|9
1736815820000|2025-01-14 00:50:20|21849.89|21769.89|21852.13|21772.13|21852.13|21772.13|21849.89|21769.89|10
1736817990000|2025-01-14 01:26:30|21980.97|21900.97|21979.37|21899.37|21982.24|21902.24|21979.37|21899.37|10
1736815830000|2025-01-14 00:50:30|21852.71|21772.71|21859.61|21779.61|21859.61|21779.61|21852.44|21772.44|10
1736818000000|2025-01-14 01:26:40|21978.8|21898.8|21979.62|21899.62|21979.71|21899.71|21978.8|21898.8|10
1736815840000|2025-01-14 00:50:40|21861.43|21781.43|21867.3|21787.3|21867.3|21787.3|21861.43|21781.43|10
1736815850000|2025-01-14 00:50:50|21867.43|21787.43|21869.24|21789.24|21869.39|21789.39|21867.43|21787.43|10
1736818010000|2025-01-14 01:26:50|21979.68|21899.68|21978.69|21898.69|21979.68|21899.68|21978.64|21898.64|10
1736815860000|2025-01-14 00:51:00|21869.32|21789.32|21870.49|21790.49|21870.55|21790.55|21868.85|21788.85|10
1736815870000|2025-01-14 00:51:10|21872.06|21792.06|21875.64|21795.64|21875.64|21795.64|21871.9|21791.9|10
1736818020000|2025-01-14 01:27:00|21978.72|21898.72|21978.5|21898.5|21979.14|21899.14|21978.05|21898.05|10
1736815880000|2025-01-14 00:51:20|21876.11|21796.11|21876.37|21796.37|21876.44|21796.44|21875.57|21795.57|10
1736818030000|2025-01-14 01:27:10|21978.44|21898.44|21978.23|21898.23|21978.44|21898.44|21977.52|21897.52|10
1736815890000|2025-01-14 00:51:30|21876.45|21796.45|21877.15|21797.15|21877.15|21797.15|21876.38|21796.38|9
1736815900000|2025-01-14 00:51:40|21877.12|21797.12|21878.08|21798.08|21878.08|21798.08|21877.12|21797.12|7
1736818040000|2025-01-14 01:27:20|21978.51|21898.51|21980.49|21900.49|21980.49|21900.49|21978.51|21898.51|9
1736815910000|2025-01-14 00:51:50|21878.43|21798.43|21877.41|21797.41|21878.48|21798.48|21877.02|21797.02|9
1736818050000|2025-01-14 01:27:30|21981.64|21901.64|21982.64|21902.64|21982.64|21902.64|21981.23|21901.23|10
1736815920000|2025-01-14 00:52:00|21877.46|21797.46|21876.83|21796.83|21877.66|21797.66|21876.67|21796.67|9
1736815930000|2025-01-14 00:52:10|21878.05|21798.05|21881.93|21801.93|21882.7|21802.7|21877.99|21797.99|10
1736818060000|2025-01-14 01:27:40|21982.83|21902.83|21983.32|21903.32|21983.32|21903.32|21980.69|21900.69|10
1736815940000|2025-01-14 00:52:20|21882.17|21802.17|21881.19|21801.19|21882.37|21802.37|21881.19|21801.19|10
1736815950000|2025-01-14 00:52:30|21881.1|21801.1|21881.48|21801.48|21881.52|21801.52|21881.08|21801.08|9
1736818070000|2025-01-14 01:27:50|21983.6|21903.6|21982.5|21902.5|21983.92|21903.92|21982.5|21902.5|10
1736815960000|2025-01-14 00:52:40|21881.31|21801.31|21877.37|21797.37|21881.31|21801.31|21876.91|21796.91|8
1736815970000|2025-01-14 00:52:50|21877.85|21797.85|21877.72|21797.72|21878.9|21798.9|21877.72|21797.72|9
1736818080000|2025-01-14 01:28:00|21982.05|21902.05|21985.3|21905.3|21985.3|21905.3|21982.05|21902.05|10
1736815980000|2025-01-14 00:53:00|21877.52|21797.52|21875.36|21795.36|21877.89|21797.89|21875.36|21795.36|10
1736815990000|2025-01-14 00:53:10|21874.77|21794.77|21873.29|21793.29|21875.15|21795.15|21872.76|21792.76|10
1736818090000|2025-01-14 01:28:10|21985.88|21905.88|21994.29|21914.29|21994.29|21914.29|21985.88|21905.88|10
1736816000000|2025-01-14 00:53:20|21874.11|21794.11|21873.33|21793.33|21874.34|21794.34|21873.33|21793.33|9
1736816010000|2025-01-14 00:53:30|21872.78|21792.78|21874.92|21794.92|21875.09|21795.09|21872.76|21792.76|10
1736818100000|2025-01-14 01:28:20|21996.24|21916.24|22009.45|21929.45|22009.45|21929.45|21996.24|21916.24|10
1736816020000|2025-01-14 00:53:40|21874.97|21794.97|21873.64|21793.64|21875.18|21795.18|21873.64|21793.64|9
1736818110000|2025-01-14 01:28:30|22012.76|21932.76|22019.53|21939.53|22019.57|21939.57|22012.76|21932.76|10
1736816030000|2025-01-14 00:53:50|21872.9|21792.9|21872.97|21792.97|21873.24|21793.24|21872.9|21792.9|9
1736816040000|2025-01-14 00:54:00|21872.98|21792.98|21872.23|21792.23|21873.37|21793.37|21872.07|21792.07|9
1736818120000|2025-01-14 01:28:40|22020.19|21940.19|22019.9|21939.9|22020.25|21940.25|22019.77|21939.77|9
1736816050000|2025-01-14 00:54:10|21872.27|21792.27|21873.12|21793.12|21873.12|21793.12|21871.69|21791.69|9
1736816060000|2025-01-14 00:54:20|21874.17|21794.17|21874.84|21794.84|21875.13|21795.13|21874.17|21794.17|10
1736818130000|2025-01-14 01:28:50|22019.66|21939.66|22020.93|21940.93|22021.17|21941.17|22018.48|21938.48|9
1736816070000|2025-01-14 00:54:30|21875.07|21795.07|21877.82|21797.82|21877.82|21797.82|21874.94|21794.94|10
1736816080000|2025-01-14 00:54:40|21877.56|21797.56|21877.87|21797.87|21878.13|21798.13|21877.56|21797.56|9
1736818140000|2025-01-14 01:29:00|22020.91|21940.91|22021.17|21941.17|22021.39|21941.39|22020.46|21940.46|10
1736816090000|2025-01-14 00:54:50|21878.14|21798.14|21880.62|21800.62|21880.62|21800.62|21877.91|21797.91|9
1736818150000|2025-01-14 01:29:10|22020.56|21940.56|22017.47|21937.47|22020.64|21940.64|22017.47|21937.47|9
1736816100000|2025-01-14 00:55:00|21880.66|21800.66|21883.04|21803.04|21883.4|21803.4|21880.15|21800.15|10
1736816110000|2025-01-14 00:55:10|21882.98|21802.98|21884.27|21804.27|21884.27|21804.27|21882.98|21802.98|10
1736818160000|2025-01-14 01:29:20|22017.49|21937.49|22017.03|21937.03|22017.49|21937.49|22016.8|21936.8|10
1736816120000|2025-01-14 00:55:20|21884.14|21804.14|21884.56|21804.56|21884.71|21804.71|21884.14|21804.14|10
1736816130000|2025-01-14 00:55:30|21884.51|21804.51|21885.28|21805.28|21885.71|21805.71|21884.51|21804.51|10
1736818170000|2025-01-14 01:29:30|22017.16|21937.16|22017.02|21937.02|22018.98|21938.98|22017.02|21937.02|10
1736816140000|2025-01-14 00:55:40|21886.04|21806.04|21888.75|21808.75|21888.75|21808.75|21886.04|21806.04|10
1736818180000|2025-01-14 01:29:40|22017.34|21937.34|22016.35|21936.35|22017.51|21937.51|22016.35|21936.35|10
1736816150000|2025-01-14 00:55:50|21888.8|21808.8|21887.09|21807.09|21888.8|21808.8|21886.02|21806.02|10
1736816160000|2025-01-14 00:56:00|21887.15|21807.15|21888.2|21808.2|21888.2|21808.2|21885.85|21805.85|10
1736818190000|2025-01-14 01:29:50|22016.38|21936.38|22016.16|21936.16|22016.38|21936.38|22015.19|21935.19|9
1736816170000|2025-01-14 00:56:10|21888.35|21808.35|21888.23|21808.23|21888.63|21808.63|21888.1|21808.1|9
1736816180000|2025-01-14 00:56:20|21887.95|21807.95|21884.91|21804.91|21887.95|21807.95|21884.41|21804.41|10
1736818200000|2025-01-14 01:30:00|22016.32|21936.32|22012.82|21932.82|22016.32|21936.32|22012.82|21932.82|10
1736816190000|2025-01-14 00:56:30|21884.72|21804.72|21884.92|21804.92|21884.96|21804.96|21884.58|21804.58|9
1736816200000|2025-01-14 00:56:40|21884.89|21804.89|21884.17|21804.17|21884.91|21804.91|21884.17|21804.17|10
1736818210000|2025-01-14 01:30:10|22012.74|21932.74|22011.11|21931.11|22012.84|21932.84|22010.85|21930.85|10
1736816210000|2025-01-14 00:56:50|21884.33|21804.33|21883.18|21803.18|21884.33|21804.33|21883.18|21803.18|10
1736816220000|2025-01-14 00:57:00|21883.34|21803.34|21882.84|21802.84|21883.49|21803.49|21882.84|21802.84|9
1736818220000|2025-01-14 01:30:20|22011.32|21931.32|22009.55|21929.55|22011.41|21931.41|22009.55|21929.55|9
1736816230000|2025-01-14 00:57:10|21882.58|21802.58|21882.65|21802.65|21883.01|21803.01|21882.58|21802.58|9
1736816240000|2025-01-14 00:57:20|21882.9|21802.9|21883.11|21803.11|21884.29|21804.29|21882.9|21802.9|10
1736818230000|2025-01-14 01:30:30|22009.52|21929.52|22009.29|21929.29|22009.52|21929.52|22009.1|21929.1|10
1736816250000|2025-01-14 00:57:30|21883.1|21803.1|21881.29|21801.29|21883.1|21803.1|21881.29|21801.29|10
1736818240000|2025-01-14 01:30:40|22010.44|21930.44|22011.72|21931.72|22012.98|21932.98|22010.44|21930.44|10
1736816260000|2025-01-14 00:57:40|21880.99|21800.99|21880.38|21800.38|21880.99|21800.99|21879.79|21799.79|10
1736816270000|2025-01-14 00:57:50|21880.37|21800.37|21878.37|21798.37|21880.37|21800.37|21878.37|21798.37|10
1736818250000|2025-01-14 01:30:50|22011.7|21931.7|22012.45|21932.45|22012.46|21932.46|22011.66|21931.66|10
1736816280000|2025-01-14 00:58:00|21878.09|21798.09|21879.41|21799.41|21880.04|21800.04|21877.85|21797.85|9
1736816290000|2025-01-14 00:58:10|21879.95|21799.95|21880.15|21800.15|21880.15|21800.15|21879.8|21799.8|9
1736818260000|2025-01-14 01:31:00|22013.51|21933.51|22016.18|21936.18|22016.29|21936.29|22013.33|21933.33|10
1736816300000|2025-01-14 00:58:20|21880.08|21800.08|21881.18|21801.18|21881.18|21801.18|21880.06|21800.06|9
1736816310000|2025-01-14 00:58:30|21881.07|21801.07|21882.24|21802.24|21882.24|21802.24|21881.07|21801.07|10
1736818270000|2025-01-14 01:31:10|22016.62|21936.62|22018.48|21938.48|22018.48|21938.48|22015.99|21935.99|10
1736816320000|2025-01-14 00:58:40|21882.58|21802.58|21884.01|21804.01|21884.03|21804.03|21882.58|21802.58|9
1736818280000|2025-01-14 01:31:20|22019.5|21939.5|22018.24|21938.24|22020.04|21940.04|22017.74|21937.74|10
1736816330000|2025-01-14 00:58:50|21884.12|21804.12|21884.75|21804.75|21884.76|21804.76|21884.07|21804.07|10
1736816340000|2025-01-14 00:59:00|21884.77|21804.77|21884.33|21804.33|21884.77|21804.77|21883.97|21803.97|8
1736818290000|2025-01-14 01:31:30|22018.23|21938.23|22017.05|21937.05|22018.48|21938.48|22017.05|21937.05|10
1736816350000|2025-01-14 00:59:10|21884.36|21804.36|21883.93|21803.93|21884.36|21804.36|21883.89|21803.89|6
1736816360000|2025-01-14 00:59:20|21883.73|21803.73|21882.06|21802.06|21883.73|21803.73|21882.06|21802.06|9
1736818300000|2025-01-14 01:31:40|22017.02|21937.02|22016.98|21936.98|22017.15|21937.15|22016.63|21936.63|9
1736816370000|2025-01-14 00:59:30|21881.93|21801.93|21882.27|21802.27|21882.27|21802.27|21881.88|21801.88|10
1736816380000|2025-01-14 00:59:40|21882.19|21802.19|21882.82|21802.82|21882.82|21802.82|21882.19|21802.19|10
1736818310000|2025-01-14 01:31:50|22016.79|21936.79|22015.41|21935.41|22016.79|21936.79|22015.41|21935.41|9
1736816390000|2025-01-14 00:59:50|21882.87|21802.87|21884.01|21804.01|21884.1|21804.1|21882.54|21802.54|10
1736816400000|2025-01-14 01:00:00|21884.02|21804.02|21886.97|21806.97|21886.97|21806.97|21884.02|21804.02|10
1736818320000|2025-01-14 01:32:00|22015.6|21935.6|22013.52|21933.52|22015.6|21935.6|22013.52|21933.52|10
1736816410000|2025-01-14 01:00:10|21887.56|21807.56|21887.86|21807.86|21887.86|21807.86|21887.04|21807.04|10
1736818330000|2025-01-14 01:32:10|22013.77|21933.77|22013.78|21933.78|22015.56|21935.56|22013.72|21933.72|10
1736816420000|2025-01-14 01:00:20|21888.04|21808.04|21895.02|21815.02|21895.02|21815.02|21888.04|21808.04|10
1736816430000|2025-01-14 01:00:30|21894.65|21814.65|21897.51|21817.51|21897.51|21817.51|21894.11|21814.11|10
1736818340000|2025-01-14 01:32:20|22013.71|21933.71|22009.98|21929.98|22013.71|21933.71|22009.98|21929.98|10
1736816440000|2025-01-14 01:00:40|21897.54|21817.54|21900.27|21820.27|21900.27|21820.27|21897.54|21817.54|9
1736816450000|2025-01-14 01:00:50|21901.6|21821.6|21908.96|21828.96|21908.96|21828.96|21901.6|21821.6|10
1736818350000|2025-01-14 01:32:30|22009.43|21929.43|22007.69|21927.69|22009.64|21929.64|22007.45|21927.45|10
1736816460000|2025-01-14 01:01:00|21908.98|21828.98|21915.67|21835.67|21915.67|21835.67|21908.98|21828.98|10
1736816470000|2025-01-14 01:01:10|21917.05|21837.05|21919.88|21839.88|21919.88|21839.88|21917.05|21837.05|10
1736818360000|2025-01-14 01:32:40|22006.49|21926.49|22002.77|21922.77|22006.49|21926.49|22002.77|21922.77|10
1736816480000|2025-01-14 01:01:20|21921.72|21841.72|21924.75|21844.75|21925.69|21845.69|21921.62|21841.62|10
1736816490000|2025-01-14 01:01:30|21925.61|21845.61|21929.2|21849.2|21929.37|21849.37|21925.56|21845.56|10
1736818370000|2025-01-14 01:32:50|22002.73|21922.73|21998.63|21918.63|22002.73|21922.73|21998.63|21918.63|9
1736816500000|2025-01-14 01:01:40|21929.46|21849.46|21933.39|21853.39|21933.39|21853.39|21929.14|21849.14|10
1736816510000|2025-01-14 01:01:50|21932.95|21852.95|21931.72|21851.72|21933.03|21853.03|21930.94|21850.94|10
1736818380000|2025-01-14 01:33:00|21998.31|21918.31|21993.81|21913.81|21998.31|21918.31|21993.74|21913.74|10
1736816520000|2025-01-14 01:02:00|21931.41|21851.41|21936.77|21856.77|21936.77|21856.77|21931.33|21851.33|10
1736818390000|2025-01-14 01:33:10|21993.92|21913.92|21990.64|21910.64|21994.09|21914.09|21990.64|21910.64|10
1736816530000|2025-01-14 01:02:10|21937.24|21857.24|21941.38|21861.38|21941.38|21861.38|21936.86|21856.86|10
1736816540000|2025-01-14 01:02:20|21942.39|21862.39|21947.03|21867.03|21947.03|21867.03|21942.39|21862.39|10
1736818400000|2025-01-14 01:33:20|21990.41|21910.41|21990.64|21910.64|21990.93|21910.93|21990.19|21910.19|10
1736816550000|2025-01-14 01:02:30|21946.93|21866.93|21948.56|21868.56|21948.56|21868.56|21946.93|21866.93|10
1736816560000|2025-01-14 01:02:40|21948.88|21868.88|21948.84|21868.84|21949.8|21869.8|21948.75|21868.75|10
1736818410000|2025-01-14 01:33:30|21990.13|21910.13|21988.67|21908.67|21990.13|21910.13|21988.19|21908.19|10
1736816570000|2025-01-14 01:02:50|21948.92|21868.92|21951.69|21871.69|21951.69|21871.69|21948.92|21868.92|10
1736816580000|2025-01-14 01:03:00|21951.73|21871.73|21954.11|21874.11|21954.9|21874.9|21951.73|21871.73|10
1736818420000|2025-01-14 01:33:40|21987.67|21907.67|21985.76|21905.76|21987.67|21907.67|21985.27|21905.27|10
1736816590000|2025-01-14 01:03:10|21954.02|21874.02|21958.64|21878.64|21958.83|21878.83|21954.02|21874.02|10
1736816600000|2025-01-14 01:03:20|21958.82|21878.82|21956.96|21876.96|21960.95|21880.95|21956.96|21876.96|9
1736818430000|2025-01-14 01:33:50|21985.98|21905.98|21984.48|21904.48|21986.38|21906.38|21984.48|21904.48|10
1736816610000|2025-01-14 01:03:30|21956.37|21876.37|21965.07|21885.07|21966.41|21886.41|21956.37|21876.37|9
1736818440000|2025-01-14 01:34:00|21984.81|21904.81|21983.74|21903.74|21986.57|21906.57|21983.74|21903.74|10
1736816620000|2025-01-14 01:03:40|21965.27|21885.27|21963.76|21883.76|21965.95|21885.95|21963.76|21883.76|8
1736816630000|2025-01-14 01:03:50|21963.8|21883.8|21964.71|21884.71|21965.07|21885.07|21963.8|21883.8|10
1736818450000|2025-01-14 01:34:10|21983.7|21903.7|21982.49|21902.49|21983.7|21903.7|21982.49|21902.49|10
1736816640000|2025-01-14 01:04:00|21964.7|21884.7|21961.84|21881.84|21965.06|21885.06|21961.84|21881.84|10
1736816650000|2025-01-14 01:04:10|21961.54|21881.54|21953.79|21873.79|21961.54|21881.54|21953.79|21873.79|10
1736818460000|2025-01-14 01:34:20|21982.17|21902.17|21979.68|21899.68|21982.2|21902.2|21979.68|21899.68|10
1736816660000|2025-01-14 01:04:20|21952.68|21872.68|21953.66|21873.66|21953.78|21873.78|21952.28|21872.28|10
1736818470000|2025-01-14 01:34:30|21979.74|21899.74|21973.82|21893.82|21979.76|21899.76|21973.82|21893.82|10
1736816670000|2025-01-14 01:04:30|21953.08|21873.08|21952.01|21872.01|21953.29|21873.29|21952.01|21872.01|9
1736816680000|2025-01-14 01:04:40|21950.33|21870.33|21951.62|21871.62|21951.62|21871.62|21949.66|21869.66|10
1736818480000|2025-01-14 01:34:40|21973.68|21893.68|21966.79|21886.79|21973.68|21893.68|21966.62|21886.62|10
1736816690000|2025-01-14 01:04:50|21952.1|21872.1|21952.57|21872.57|21952.61|21872.61|21952.1|21872.1|9
1736816700000|2025-01-14 01:05:00|21952.77|21872.77|21951.61|21871.61|21952.92|21872.92|21951.61|21871.61|10
1736818490000|2025-01-14 01:34:50|21967.23|21887.23|21971.83|21891.83|21971.93|21891.93|21967.23|21887.23|10
1736816710000|2025-01-14 01:05:10|21951.54|21871.54|21956.56|21876.56|21956.56|21876.56|21951.54|21871.54|10
1736816720000|2025-01-14 01:05:20|21956.69|21876.69|21958.38|21878.38|21958.42|21878.42|21956.69|21876.69|10
1736818500000|2025-01-14 01:35:00|21972|21892|21971.81|21891.81|21973.83|21893.83|21971.6|21891.6|10
1736816730000|2025-01-14 01:05:30|21958.59|21878.59|21959.93|21879.93|21959.97|21879.97|21957.31|21877.31|10
1736816740000|2025-01-14 01:05:40|21959.7|21879.7|21958.62|21878.62|21959.97|21879.97|21958.62|21878.62|10
1736818510000|2025-01-14 01:35:10|21969.4|21889.4|21966.52|21886.52|21969.4|21889.4|21966.52|21886.52|10
1736816750000|2025-01-14 01:05:50|21958.51|21878.51|21958.06|21878.06|21959.73|21879.73|21957.68|21877.68|10
1736816760000|2025-01-14 01:06:00|21957.89|21877.89|21959.46|21879.46|21959.46|21879.46|21957.89|21877.89|10
1736818520000|2025-01-14 01:35:20|21966.72|21886.72|21967.2|21887.2|21968.57|21888.57|21966.72|21886.72|10
1736816770000|2025-01-14 01:06:10|21959.56|21879.56|21959.65|21879.65|21960.33|21880.33|21959.07|21879.07|9
1736818530000|2025-01-14 01:35:30|21967.13|21887.13|21969.57|21889.57|21969.57|21889.57|21967.02|21887.02|10
1736816780000|2025-01-14 01:06:20|21959.81|21879.81|21965.16|21885.16|21965.45|21885.45|21959.81|21879.81|10
1736816790000|2025-01-14 01:06:30|21965.14|21885.14|21965.65|21885.65|21966.01|21886.01|21963.88|21883.88|10
1736818540000|2025-01-14 01:35:40|21969.58|21889.58|21971.24|21891.24|21971.85|21891.85|21969.58|21889.58|10
1736816800000|2025-01-14 01:06:40|21966.04|21886.04|21965.61|21885.61|21966.24|21886.24|21965.39|21885.39|10
1736816810000|2025-01-14 01:06:50|21967.19|21887.19|21968.67|21888.67|21969.15|21889.15|21967.19|21887.19|10
1736818550000|2025-01-14 01:35:50|21970.97|21890.97|21971.35|21891.35|21971.35|21891.35|21970.21|21890.21|10
1736816820000|2025-01-14 01:07:00|21968.62|21888.62|21972.79|21892.79|21972.79|21892.79|21968.62|21888.62|10
1736818560000|2025-01-14 01:36:00|21971.04|21891.04|21969.18|21889.18|21971.17|21891.17|21968.97|21888.97|10
1736816830000|2025-01-14 01:07:10|21975|21895|21976.07|21896.07|21976.42|21896.42|21975|21895|10
1736816840000|2025-01-14 01:07:20|21976.12|21896.12|21984.19|21904.19|21984.19|21904.19|21976.12|21896.12|10
1736818570000|2025-01-14 01:36:10|21969.13|21889.13|21969.3|21889.3|21969.59|21889.59|21968.95|21888.95|8
1736816850000|2025-01-14 01:07:30|21983.31|21903.31|21990.35|21910.35|21990.35|21910.35|21983.14|21903.14|10
1736816860000|2025-01-14 01:07:40|21990.64|21910.64|21994.3|21914.3|21994.3|21914.3|21990.64|21910.64|10
1736818580000|2025-01-14 01:36:20|21968.57|21888.57|21968.21|21888.21|21968.57|21888.57|21967.56|21887.56|10
1736816870000|2025-01-14 01:07:50|21994.29|21914.29|21996.54|21916.54|21996.54|21916.54|21994.04|21914.04|8
1736818590000|2025-01-14 01:36:30|21968.83|21888.83|21967.08|21887.08|21968.83|21888.83|21966.83|21886.83|10
1736816880000|2025-01-14 01:08:00|21996.65|21916.65|22001.28|21921.28|22001.28|21921.28|21996.65|21916.65|10
1736816890000|2025-01-14 01:08:10|22001.72|21921.72|22002.84|21922.84|22003.27|21923.27|22001.71|21921.71|10
1736818600000|2025-01-14 01:36:40|21967.74|21887.74|21966.41|21886.41|21967.74|21887.74|21966.41|21886.41|8
1736816900000|2025-01-14 01:08:20|22002.36|21922.36|22003.13|21923.13|22004.07|21924.07|22002.28|21922.28|10
1736816910000|2025-01-14 01:08:30|22002.6|21922.6|22005.45|21925.45|22005.45|21925.45|22002.6|21922.6|10
1736818610000|2025-01-14 01:36:50|21966.61|21886.61|21965.92|21885.92|21966.74|21886.74|21965.92|21885.92|10
1736816920000|2025-01-14 01:08:40|22006.38|21926.38|22011.58|21931.58|22011.58|21931.58|22006.06|21926.06|9
1736816930000|2025-01-14 01:08:50|22012.12|21932.12|22010.21|21930.21|22012.74|21932.74|22010.21|21930.21|10
1736818620000|2025-01-14 01:37:00|21965.9|21885.9|21968.07|21888.07|21968.31|21888.31|21965.9|21885.9|10
1736816940000|2025-01-14 01:09:00|22009.11|21929.11|22006.28|21926.28|22009.52|21929.52|22006.28|21926.28|10
1736816950000|2025-01-14 01:09:10|22005.16|21925.16|22002.75|21922.75|22005.16|21925.16|22002.32|21922.32|10
1736818630000|2025-01-14 01:37:10|21967.69|21887.69|21968.34|21888.34|21968.44|21888.44|21967.69|21887.69|10
1736816960000|2025-01-14 01:09:20|22002.19|21922.19|22002.6|21922.6|22002.85|21922.85|22002.12|21922.12|10
1736818640000|2025-01-14 01:37:20|21968.36|21888.36|21968.3|21888.3|21969.72|21889.72|21968.3|21888.3|10
1736816970000|2025-01-14 01:09:30|22003.09|21923.09|22006.28|21926.28|22006.64|21926.64|22003.09|21923.09|10
1736816980000|2025-01-14 01:09:40|22006.13|21926.13|22009.06|21929.06|22009.22|21929.22|22006.13|21926.13|10
1736818650000|2025-01-14 01:37:30|21968.48|21888.48|21966.49|21886.49|21968.48|21888.48|21966.27|21886.27|9
1736816990000|2025-01-14 01:09:50|22010.57|21930.57|22017.45|21937.45|22017.45|21937.45|22010.57|21930.57|10
1736817000000|2025-01-14 01:10:00|22018.08|21938.08|22028.75|21948.75|22028.75|21948.75|22018.04|21938.04|10
1736818660000|2025-01-14 01:37:40|21966.79|21886.79|21965.67|21885.67|21967.87|21887.87|21965.67|21885.67|9
1736817010000|2025-01-14 01:10:10|22029.14|21949.14|22030.17|21950.17|22030.7|21950.7|22029.14|21949.14|10
1736817020000|2025-01-14 01:10:20|22030.91|21950.91|22030.34|21950.34|22031.65|21951.65|22030.34|21950.34|10
1736818670000|2025-01-14 01:37:50|21965.9|21885.9|21962.08|21882.08|21965.9|21885.9|21961.93|21881.93|10
1736817030000|2025-01-14 01:10:30|22031.14|21951.14|22031.63|21951.63|22031.98|21951.98|22031.14|21951.14|10
1736818680000|2025-01-14 01:38:00|21962.19|21882.19|21962.77|21882.77|21962.77|21882.77|21961.84|21881.84|10
1736817040000|2025-01-14 01:10:40|22030.46|21950.46|22030.36|21950.36|22032.07|21952.07|22030.29|21950.29|10
1736817050000|2025-01-14 01:10:50|22031.07|21951.07|22030.47|21950.47|22031.39|21951.39|22030.42|21950.42|10
1736818690000|2025-01-14 01:38:10|21963.09|21883.09|21962.86|21882.86|21963.26|21883.26|21962.75|21882.75|9
1736817060000|2025-01-14 01:11:00|22031.25|21951.25|22027.14|21947.14|22031.27|21951.27|22024.59|21944.59|10
1736817070000|2025-01-14 01:11:10|22028.72|21948.72|22027.39|21947.39|22028.96|21948.96|22027.39|21947.39|10
1736818700000|2025-01-14 01:38:20|21962.87|21882.87|21963.36|21883.36|21964.1|21884.1|21962.78|21882.78|9
1736817080000|2025-01-14 01:11:20|22027.33|21947.33|22028.62|21948.62|22029.24|21949.24|22027.33|21947.33|10
1736817090000|2025-01-14 01:11:30|22028.44|21948.44|22029.68|21949.68|22029.78|21949.78|22027.88|21947.88|10
1736818710000|2025-01-14 01:38:30|21963.51|21883.51|21951.42|21871.42|21963.51|21883.51|21951.42|21871.42|9
1736817100000|2025-01-14 01:11:40|22028.55|21948.55|22025.58|21945.58|22028.55|21948.55|22025.58|21945.58|10
1736817110000|2025-01-14 01:11:50|22025.82|21945.82|22025.15|21945.15|22025.82|21945.82|22024.88|21944.88|10
1736818720000|2025-01-14 01:38:40|21951.16|21871.16|21949.68|21869.68|21951.16|21871.16|21948.85|21868.85|10
1736817120000|2025-01-14 01:12:00|22025.7|21945.7|22026.23|21946.23|22027.22|21947.22|22024.13|21944.13|10
1736817130000|2025-01-14 01:12:10|22026.99|21946.99|22027.01|21947.01|22027.86|21947.86|22026.99|21946.99|10
1736818730000|2025-01-14 01:38:50|21950.49|21870.49|21948.1|21868.1|21950.49|21870.49|21948.1|21868.1|9
1736817140000|2025-01-14 01:12:20|22027.04|21947.04|22027.86|21947.86|22027.86|21947.86|22026.8|21946.8|10
1736817150000|2025-01-14 01:12:30|22028.2|21948.2|22030.03|21950.03|22030.35|21950.35|22028.2|21948.2|10
1736818740000|2025-01-14 01:39:00|21947.92|21867.92|21946.72|21866.72|21947.92|21867.92|21944.73|21864.73|10
1736817160000|2025-01-14 01:12:40|22031.29|21951.29|22032.88|21952.88|22033.8|21953.8|22031.29|21951.29|10
1736817170000|2025-01-14 01:12:50|22033.4|21953.4|22035.99|21955.99|22036.97|21956.97|22033.4|21953.4|10
1736818750000|2025-01-14 01:39:10|21946.78|21866.78|21947.72|21867.72|21947.81|21867.81|21946.78|21866.78|10
1736817180000|2025-01-14 01:13:00|22035.87|21955.87|22035.42|21955.42|22036.01|21956.01|22034.52|21954.52|10
1736818760000|2025-01-14 01:39:20|21947.69|21867.69|21948.89|21868.89|21949.03|21869.03|21947.63|21867.63|10
1736817190000|2025-01-14 01:13:10|22035.31|21955.31|22032.72|21952.72|22035.31|21955.31|22032.72|21952.72|10
1736817200000|2025-01-14 01:13:20|22033.04|21953.04|22034.03|21954.03|22034.03|21954.03|22032.79|21952.79|10
1736818770000|2025-01-14 01:39:30|21949.13|21869.13|21947.95|21867.95|21949.13|21869.13|21947.93|21867.93|10
1736817210000|2025-01-14 01:13:30|22034.15|21954.15|22035.62|21955.62|22035.88|21955.88|22034.03|21954.03|10
1736817220000|2025-01-14 01:13:40|22035.91|21955.91|22037.67|21957.67|22037.79|21957.79|22035.35|21955.35|9
1736818780000|2025-01-14 01:39:40|21948.08|21868.08|21948.03|21868.03|21948.23|21868.23|21947.96|21867.96|9
1736817230000|2025-01-14 01:13:50|22037.7|21957.7|22039.19|21959.19|22039.19|21959.19|22037.7|21957.7|9
1736817240000|2025-01-14 01:14:00|22038.78|21958.78|22039.24|21959.24|22039.46|21959.46|22038.74|21958.74|10
1736818790000|2025-01-14 01:39:50|21948.14|21868.14|21950.85|21870.85|21950.92|21870.92|21947.92|21867.92|10
1736817250000|2025-01-14 01:14:10|22039.37|21959.37|22039.86|21959.86|22040.54|21960.54|22039.1|21959.1|10
1736817260000|2025-01-14 01:14:20|22039.8|21959.8|22042.21|21962.21|22042.21|21962.21|22039.47|21959.47|10
1736818800000|2025-01-14 01:40:00|21950.77|21870.77|21951.97|21871.97|21952.24|21872.24|21950.77|21870.77|10
1736817270000|2025-01-14 01:14:30|22041.75|21961.75|22041.98|21961.98|22042.25|21962.25|22041.74|21961.74|9
1736817280000|2025-01-14 01:14:40|22041.6|21961.6|22041.4|21961.4|22041.93|21961.93|22041.4|21961.4|10
1736818810000|2025-01-14 01:40:10|21951.61|21871.61|21951.4|21871.4|21952.48|21872.48|21951.4|21871.4|10
1736817290000|2025-01-14 01:14:50|22041.14|21961.14|22041.3|21961.3|22041.45|21961.45|22040.14|21960.14|9
1736818820000|2025-01-14 01:40:20|21951.08|21871.08|21952.68|21872.68|21952.68|21872.68|21951.08|21871.08|10
1736817300000|2025-01-14 01:15:00|22041.25|21961.25|22039.46|21959.46|22042.43|21962.43|22039.46|21959.46|10
1736817310000|2025-01-14 01:15:10|22039.47|21959.47|22040.18|21960.18|22041.21|21961.21|22039.47|21959.47|10
1736818830000|2025-01-14 01:40:30|21954.18|21874.18|21956.48|21876.48|21956.48|21876.48|21954.18|21874.18|10
1736817320000|2025-01-14 01:15:20|22039.81|21959.81|22042.89|21962.89|22042.96|21962.96|22039.6|21959.6|9
1736817330000|2025-01-14 01:15:30|22042.05|21962.05|22041.3|21961.3|22042.9|21962.9|22041.3|21961.3|10
1736818840000|2025-01-14 01:40:40|21956.64|21876.64|21956.09|21876.09|21956.64|21876.64|21956|21876|9
1736817340000|2025-01-14 01:15:40|22041.38|21961.38|22041.47|21961.47|22041.93|21961.93|22041.13|21961.13|10
1736818850000|2025-01-14 01:40:50|21956.21|21876.21|21957.82|21877.82|21957.82|21877.82|21956.21|21876.21|10
1736817350000|2025-01-14 01:15:50|22041.55|21961.55|22041.14|21961.14|22041.55|21961.55|22040.29|21960.29|10
1736817360000|2025-01-14 01:16:00|22040.97|21960.97|22034.68|21954.68|22040.97|21960.97|22034.68|21954.68|10
1736818860000|2025-01-14 01:41:00|21957.97|21877.97|21955.19|21875.19|21957.97|21877.97|21955.19|21875.19|10
1736817370000|2025-01-14 01:16:10|22033.33|21953.33|22031.68|21951.68|22033.42|21953.42|22031.21|21951.21|10
1736817380000|2025-01-14 01:16:20|22031.34|21951.34|22030.63|21950.63|22031.96|21951.96|22030.63|21950.63|10
1736818870000|2025-01-14 01:41:10|21954.77|21874.77|21954.68|21874.68|21954.82|21874.82|21954.55|21874.55|9
1736817390000|2025-01-14 01:16:30|22030.1|21950.1|22025.92|21945.92|22030.37|21950.37|22025.92|21945.92|9
1736818880000|2025-01-14 01:41:20|21953.78|21873.78|21955.49|21875.49|21955.49|21875.49|21953.67|21873.67|10
1736817400000|2025-01-14 01:16:40|22025.82|21945.82|22017.32|21937.32|22025.82|21945.82|22017.32|21937.32|10
1736817410000|2025-01-14 01:16:50|22015.78|21935.78|22007.81|21927.81|22015.78|21935.78|22007.81|21927.81|10
1736818890000|2025-01-14 01:41:30|21955.5|21875.5|21954.87|21874.87|21955.5|21875.5|21954.65|21874.65|10
1736817420000|2025-01-14 01:17:00|22007.73|21927.73|22001.38|21921.38|22007.89|21927.89|22001.38|21921.38|10
1736817430000|2025-01-14 01:17:10|21999.69|21919.69|21998.07|21918.07|22000.15|21920.15|21998.07|21918.07|9
1736818900000|2025-01-14 01:41:40|21954.89|21874.89|21954.47|21874.47|21954.94|21874.94|21953.71|21873.71|9
1736817440000|2025-01-14 01:17:20|21997.51|21917.51|21992.99|21912.99|21997.83|21917.83|21992.99|21912.99|10
1736817450000|2025-01-14 01:17:30|21992.73|21912.73|21996.02|21916.02|21996.09|21916.09|21991.86|21911.86|10
1736818910000|2025-01-14 01:41:50|21953.71|21873.71|21950.02|21870.02|21953.71|21873.71|21950.02|21870.02|9
1736817460000|2025-01-14 01:17:40|21996.61|21916.61|22000.02|21920.02|22000.02|21920.02|21996.61|21916.61|10
1736817470000|2025-01-14 01:17:50|22000.08|21920.08|21998.11|21918.11|22000.08|21920.08|21998.11|21918.11|10
1736818920000|2025-01-14 01:42:00|21949.99|21869.99|21951.59|21871.59|21951.63|21871.63|21949.47|21869.47|10
1736817480000|2025-01-14 01:18:00|21998.47|21918.47|21999.96|21919.96|22000.58|21920.58|21998.39|21918.39|10
1736818930000|2025-01-14 01:42:10|21951.82|21871.82|21949.45|21869.45|21951.82|21871.82|21949.45|21869.45|10
1736817490000|2025-01-14 01:18:10|21998.59|21918.59|21995.94|21915.94|21998.59|21918.59|21995.93|21915.93|10
1736817500000|2025-01-14 01:18:20|21996.4|21916.4|21993.35|21913.35|21996.77|21916.77|21993.35|21913.35|10
1736818940000|2025-01-14 01:42:20|21949.27|21869.27|21944.14|21864.14|21949.33|21869.33|21944.14|21864.14|10
1736817510000|2025-01-14 01:18:30|21992.02|21912.02|21989.36|21909.36|21992.36|21912.36|21989.36|21909.36|10
1736817520000|2025-01-14 01:18:40|21988.76|21908.76|21987.4|21907.4|21988.76|21908.76|21986.82|21906.82|10
1736818950000|2025-01-14 01:42:30|21943.21|21863.21|21943.38|21863.38|21943.38|21863.38|21942.51|21862.51|10
1736817530000|2025-01-14 01:18:50|21988.06|21908.06|21987.86|21907.86|21988.28|21908.28|21987.62|21907.62|10
1736817540000|2025-01-14 01:19:00|21987.92|21907.92|21989.06|21909.06|21989.06|21909.06|21986.88|21906.88|10
1736818960000|2025-01-14 01:42:40|21943.35|21863.35|21944.56|21864.56|21944.6|21864.6|21943.35|21863.35|10
1736817550000|2025-01-14 01:19:10|21988.72|21908.72|21988|21908|21989.82|21909.82|21988|21908|9
1736818970000|2025-01-14 01:42:50|21944.46|21864.46|21944.94|21864.94|21945.01|21865.01|21944.46|21864.46|10
1736817560000|2025-01-14 01:19:20|21988.06|21908.06|21984.84|21904.84|21988.53|21908.53|21984.84|21904.84|9
1736817570000|2025-01-14 01:19:30|21984.71|21904.71|21975.39|21895.39|21985.31|21905.31|21975.37|21895.37|10
1736818980000|2025-01-14 01:43:00|21945.07|21865.07|21942.73|21862.73|21945.3|21865.3|21942.72|21862.72|10
1736817580000|2025-01-14 01:19:40|21975.4|21895.4|21974.11|21894.11|21975.49|21895.49|21974.06|21894.06|10
1736817590000|2025-01-14 01:19:50|21973.56|21893.56|21969.83|21889.83|21973.56|21893.56|21969.83|21889.83|10
1736818990000|2025-01-14 01:43:10|21942.75|21862.75|21943.55|21863.55|21943.55|21863.55|21942.75|21862.75|8
1736817600000|2025-01-14 01:20:00|21969.86|21889.86|21968.08|21888.08|21971.63|21891.63|21968.08|21888.08|10
1736819000000|2025-01-14 01:43:20|21942.99|21862.99|21943.81|21863.81|21944.06|21864.06|21942.99|21862.99|10
1736817610000|2025-01-14 01:20:10|21968.37|21888.37|21968.29|21888.29|21969.31|21889.31|21968.26|21888.26|10
1736817620000|2025-01-14 01:20:20|21968.26|21888.26|21966.22|21886.22|21968.38|21888.38|21965.4|21885.4|10
1736819010000|2025-01-14 01:43:30|21943.65|21863.65|21942.74|21862.74|21943.69|21863.69|21941.36|21861.36|10
1736817630000|2025-01-14 01:20:30|21966.18|21886.18|21965.03|21885.03|21966.21|21886.21|21964.98|21884.98|9
1736817640000|2025-01-14 01:20:40|21965.23|21885.23|21967.78|21887.78|21967.78|21887.78|21965.21|21885.21|10
1736819020000|2025-01-14 01:43:40|21943.44|21863.44|21943.08|21863.08|21943.57|21863.57|21943.08|21863.08|10
1736817650000|2025-01-14 01:20:50|21968.73|21888.73|21970.31|21890.31|21970.46|21890.46|21967.53|21887.53|10
1736819030000|2025-01-14 01:43:50|21943.5|21863.5|21943.37|21863.37|21943.53|21863.53|21943.06|21863.06|10
1736817660000|2025-01-14 01:21:00|21970.48|21890.48|21975.76|21895.76|21975.76|21895.76|21970.46|21890.46|10
1736817670000|2025-01-14 01:21:10|21976.54|21896.54|21979.24|21899.24|21979.55|21899.55|21976.11|21896.11|10
1736819040000|2025-01-14 01:44:00|21943.94|21863.94|21944.31|21864.31|21944.63|21864.63|21943.94|21863.94|10
1736817680000|2025-01-14 01:21:20|21979.17|21899.17|21979.25|21899.25|21979.39|21899.39|21978.98|21898.98|10
1736817690000|2025-01-14 01:21:30|21979.4|21899.4|21977.77|21897.77|21980.5|21900.5|21977.77|21897.77|10
1736819050000|2025-01-14 01:44:10|21944.26|21864.26|21944.17|21864.17|21944.64|21864.64|21944.17|21864.17|10
1736817700000|2025-01-14 01:21:40|21977.73|21897.73|21981.54|21901.54|21981.54|21901.54|21977.34|21897.34|9
1736817710000|2025-01-14 01:21:50|21981.57|21901.57|21981.52|21901.52|21981.76|21901.76|21981.43|21901.43|10
1736819060000|2025-01-14 01:44:20|21943.75|21863.75|21943.58|21863.58|21943.79|21863.79|21943.34|21863.34|10
1736817720000|2025-01-14 01:22:00|21981.58|21901.58|21983.86|21903.86|21983.86|21903.86|21981.58|21901.58|9
1736817730000|2025-01-14 01:22:10|21983.46|21903.46|21973.67|21893.67|21983.46|21903.46|21973.67|21893.67|10
1736819070000|2025-01-14 01:44:30|21943.02|21863.02|21942.4|21862.4|21943.02|21863.02|21942.24|21862.24|10
1736817740000|2025-01-14 01:22:20|21973.54|21893.54|21973.18|21893.18|21975.93|21895.93|21973.18|21893.18|10
1736819080000|2025-01-14 01:44:40|21942.73|21862.73|21943.02|21863.02|21943.02|21863.02|21942.48|21862.48|9
1736817750000|2025-01-14 01:22:30|21971.94|21891.94|21972.41|21892.41|21972.62|21892.62|21971.24|21891.24|10
1736817760000|2025-01-14 01:22:40|21972.24|21892.24|21970.94|21890.94|21972.24|21892.24|21970.79|21890.79|10
1736819090000|2025-01-14 01:44:50|21942.94|21862.94|21943.45|21863.45|21943.45|21863.45|21942.8|21862.8|10
1736817770000|2025-01-14 01:22:50|21970.87|21890.87|21971.11|21891.11|21971.11|21891.11|21969.9|21889.9|9
1736817780000|2025-01-14 01:23:00|21971.25|21891.25|21972.5|21892.5|21972.67|21892.67|21971.25|21891.25|9
1736819100000|2025-01-14 01:45:00|21942.93|21862.93|21944.29|21864.29|21944.29|21864.29|21942.41|21862.41|10
1736817790000|2025-01-14 01:23:10|21972.46|21892.46|21973.41|21893.41|21973.46|21893.46|21972.35|21892.35|10
1736817800000|2025-01-14 01:23:20|21973.27|21893.27|21972.05|21892.05|21973.27|21893.27|21972.05|21892.05|9
1736819110000|2025-01-14 01:45:10|21944.13|21864.13|21944.99|21864.99|21945.1|21865.1|21944.07|21864.07|10
1736817810000|2025-01-14 01:23:30|21971.38|21891.38|21970.06|21890.06|21971.41|21891.41|21969.86|21889.86|10
1736817820000|2025-01-14 01:23:40|21970.04|21890.04|21969.01|21889.01|21970.08|21890.08|21968.76|21888.76|10
1736819120000|2025-01-14 01:45:20|21945.19|21865.19|21944.54|21864.54|21945.58|21865.58|21944.54|21864.54|9
1736817830000|2025-01-14 01:23:50|21969.03|21889.03|21968.48|21888.48|21970.17|21890.17|21968.48|21888.48|10
1736817840000|2025-01-14 01:24:00|21967.87|21887.87|21964.83|21884.83|21967.87|21887.87|21964.83|21884.83|10
1736819130000|2025-01-14 01:45:30|21944.51|21864.51|21944.52|21864.52|21944.76|21864.76|21943.99|21863.99|10
1736817850000|2025-01-14 01:24:10|21964.67|21884.67|21959.92|21879.92|21964.67|21884.67|21959.92|21879.92|9
1736817860000|2025-01-14 01:24:20|21960.37|21880.37|21962.06|21882.06|21962.07|21882.07|21960.37|21880.37|10
1736819140000|2025-01-14 01:45:40|21944.48|21864.48|21945.24|21865.24|21945.48|21865.48|21944.48|21864.48|10
1736817870000|2025-01-14 01:24:30|21962.25|21882.25|21966.84|21886.84|21966.84|21886.84|21962.25|21882.25|10
1736817880000|2025-01-14 01:24:40|21968.41|21888.41|21969.01|21889.01|21969.79|21889.79|21968.41|21888.41|9
1736819150000|2025-01-14 01:45:50|21945.46|21865.46|21949.17|21869.17|21949.17|21869.17|21945.46|21865.46|10
1736817890000|2025-01-14 01:24:50|21969.32|21889.32|21970.2|21890.2|21970.41|21890.41|21969.32|21889.32|10
1736819160000|2025-01-14 01:46:00|21949.09|21869.09|21947.28|21867.28|21949.1|21869.1|21947.24|21867.24|10
1736817900000|2025-01-14 01:25:00|21970.06|21890.06|21971.17|21891.17|21971.17|21891.17|21969.84|21889.84|9
1736817910000|2025-01-14 01:25:10|21972.32|21892.32|21973.2|21893.2|21973.2|21893.2|21972.32|21892.32|10
1736819170000|2025-01-14 01:46:10|21948.06|21868.06|21950.31|21870.31|21951.39|21871.39|21948.06|21868.06|10
1736817920000|2025-01-14 01:25:20|21973.45|21893.45|21975.47|21895.47|21975.65|21895.65|21973.35|21893.35|10
1736817930000|2025-01-14 01:25:30|21976.55|21896.55|21980.17|21900.17|21980.17|21900.17|21976.55|21896.55|10
1736819180000|2025-01-14 01:46:20|21950.6|21870.6|21951.5|21871.5|21952.44|21872.44|21950.6|21870.6|8
1736817940000|2025-01-14 01:25:40|21980.55|21900.55|21981.76|21901.76|21982.71|21902.71|21980.46|21900.46|10
1736817950000|2025-01-14 01:25:50|21981.89|21901.89|21982.52|21902.52|21983.23|21903.23|21981.89|21901.89|10
1736819190000|2025-01-14 01:46:30|21951.46|21871.46|21951.72|21871.72|21952.6|21872.6|21950.95|21870.95|10
1736817960000|2025-01-14 01:26:00|21983.17|21903.17|21983.73|21903.73|21984.8|21904.8|21983.17|21903.17|10
1736817970000|2025-01-14 01:26:10|21983.58|21903.58|21981.94|21901.94|21983.58|21903.58|21981.9|21901.9|10
1736819200000|2025-01-14 01:46:40|21951.36|21871.36|21948.08|21868.08|21951.36|21871.36|21948.08|21868.08|10
1736817980000|2025-01-14 01:26:20|21981.73|21901.73|21980.32|21900.32|21982.45|21902.45|21980.32|21900.32|9
1736817990000|2025-01-14 01:26:30|21980.97|21900.97|21979.37|21899.37|21982.24|21902.24|21979.37|21899.37|10
1736819210000|2025-01-14 01:46:50|21947.48|21867.48|21945.45|21865.45|21947.48|21867.48|21945.3|21865.3|10
1736818000000|2025-01-14 01:26:40|21978.8|21898.8|21979.62|21899.62|21979.71|21899.71|21978.8|21898.8|10
1736819220000|2025-01-14 01:47:00|21943.89|21863.89|21936.54|21856.54|21943.89|21863.89|21936.54|21856.54|10
1736818010000|2025-01-14 01:26:50|21979.68|21899.68|21978.69|21898.69|21979.68|21899.68|21978.64|21898.64|10
1736818020000|2025-01-14 01:27:00|21978.72|21898.72|21978.5|21898.5|21979.14|21899.14|21978.05|21898.05|10
1736819230000|2025-01-14 01:47:10|21936.29|21856.29|21935.25|21855.25|21936.39|21856.39|21935.25|21855.25|10
1736818030000|2025-01-14 01:27:10|21978.44|21898.44|21978.23|21898.23|21978.44|21898.44|21977.52|21897.52|10
1736818040000|2025-01-14 01:27:20|21978.51|21898.51|21980.49|21900.49|21980.49|21900.49|21978.51|21898.51|9
1736819240000|2025-01-14 01:47:20|21935|21855|21929.53|21849.53|21935|21855|21929.53|21849.53|10
1736818050000|2025-01-14 01:27:30|21981.64|21901.64|21982.64|21902.64|21982.64|21902.64|21981.23|21901.23|10
1736818060000|2025-01-14 01:27:40|21982.83|21902.83|21983.32|21903.32|21983.32|21903.32|21980.69|21900.69|10
1736819250000|2025-01-14 01:47:30|21929.56|21849.56|21927.55|21847.55|21929.56|21849.56|21927.55|21847.55|10
1736818070000|2025-01-14 01:27:50|21983.6|21903.6|21982.5|21902.5|21983.92|21903.92|21982.5|21902.5|10
1736818080000|2025-01-14 01:28:00|21982.05|21902.05|21985.3|21905.3|21985.3|21905.3|21982.05|21902.05|10
1736819260000|2025-01-14 01:47:40|21927.56|21847.56|21920.95|21840.95|21927.56|21847.56|21920.95|21840.95|10
1736818090000|2025-01-14 01:28:10|21985.88|21905.88|21994.29|21914.29|21994.29|21914.29|21985.88|21905.88|10
1736819270000|2025-01-14 01:47:50|21920.87|21840.87|21920.93|21840.93|21922.22|21842.22|21920.77|21840.77|9
1736818100000|2025-01-14 01:28:20|21996.24|21916.24|22009.45|21929.45|22009.45|21929.45|21996.24|21916.24|10
1736818110000|2025-01-14 01:28:30|22012.76|21932.76|22019.53|21939.53|22019.57|21939.57|22012.76|21932.76|10
1736819280000|2025-01-14 01:48:00|21921.17|21841.17|21920.93|21840.93|21921.46|21841.46|21920.93|21840.93|9
1736818120000|2025-01-14 01:28:40|22020.19|21940.19|22019.9|21939.9|22020.25|21940.25|22019.77|21939.77|9
1736819290000|2025-01-14 01:48:10|21921.25|21841.25|21919.92|21839.92|21921.28|21841.28|21919.81|21839.81|10
1736818130000|2025-01-14 01:28:50|22019.66|21939.66|22020.93|21940.93|22021.17|21941.17|22018.48|21938.48|9
1736818140000|2025-01-14 01:29:00|22020.91|21940.91|22021.17|21941.17|22021.39|21941.39|22020.46|21940.46|10
1736819300000|2025-01-14 01:48:20|21918.91|21838.91|21916.53|21836.53|21918.91|21838.91|21916.53|21836.53|10
1736818150000|2025-01-14 01:29:10|22020.56|21940.56|22017.47|21937.47|22020.64|21940.64|22017.47|21937.47|9
1736818160000|2025-01-14 01:29:20|22017.49|21937.49|22017.03|21937.03|22017.49|21937.49|22016.8|21936.8|10
1736819310000|2025-01-14 01:48:30|21916.26|21836.26|21913.9|21833.9|21916.38|21836.38|21913.9|21833.9|9
1736818170000|2025-01-14 01:29:30|22017.16|21937.16|22017.02|21937.02|22018.98|21938.98|22017.02|21937.02|10
1736819320000|2025-01-14 01:48:40|21914.44|21834.44|21914.17|21834.17|21914.62|21834.62|21914.17|21834.17|10
1736818180000|2025-01-14 01:29:40|22017.34|21937.34|22016.35|21936.35|22017.51|21937.51|22016.35|21936.35|10
1736818190000|2025-01-14 01:29:50|22016.38|21936.38|22016.16|21936.16|22016.38|21936.38|22015.19|21935.19|9
1736819330000|2025-01-14 01:48:50|21913.74|21833.74|21913.8|21833.8|21914.77|21834.77|21913.07|21833.07|10
1736818200000|2025-01-14 01:30:00|22016.32|21936.32|22012.82|21932.82|22016.32|21936.32|22012.82|21932.82|10
1736819340000|2025-01-14 01:49:00|21913.21|21833.21|21908.69|21828.69|21913.23|21833.23|21908.67|21828.67|10
1736818210000|2025-01-14 01:30:10|22012.74|21932.74|22011.11|21931.11|22012.84|21932.84|22010.85|21930.85|10
1736818220000|2025-01-14 01:30:20|22011.32|21931.32|22009.55|21929.55|22011.41|21931.41|22009.55|21929.55|9
1736819350000|2025-01-14 01:49:10|21908.65|21828.65|21907.67|21827.67|21908.68|21828.68|21907.43|21827.43|9
1736818230000|2025-01-14 01:30:30|22009.52|21929.52|22009.29|21929.29|22009.52|21929.52|22009.1|21929.1|10
1736818240000|2025-01-14 01:30:40|22010.44|21930.44|22011.72|21931.72|22012.98|21932.98|22010.44|21930.44|10
1736819360000|2025-01-14 01:49:20|21907.7|21827.7|21908.53|21828.53|21908.53|21828.53|21907.7|21827.7|10
1736818250000|2025-01-14 01:30:50|22011.7|21931.7|22012.45|21932.45|22012.46|21932.46|22011.66|21931.66|10
1736818260000|2025-01-14 01:31:00|22013.51|21933.51|22016.18|21936.18|22016.29|21936.29|22013.33|21933.33|10
1736819370000|2025-01-14 01:49:30|21908.14|21828.14|21908.26|21828.26|21908.26|21828.26|21907.4|21827.4|10
1736818270000|2025-01-14 01:31:10|22016.62|21936.62|22018.48|21938.48|22018.48|21938.48|22015.99|21935.99|10
1736818280000|2025-01-14 01:31:20|22019.5|21939.5|22018.24|21938.24|22020.04|21940.04|22017.74|21937.74|10
1736819380000|2025-01-14 01:49:40|21908.5|21828.5|21915.6|21835.6|21915.67|21835.67|21908.5|21828.5|10
1736818290000|2025-01-14 01:31:30|22018.23|21938.23|22017.05|21937.05|22018.48|21938.48|22017.05|21937.05|10
1736818300000|2025-01-14 01:31:40|22017.02|21937.02|22016.98|21936.98|22017.15|21937.15|22016.63|21936.63|9
1736819390000|2025-01-14 01:49:50|21917.21|21837.21|21919.62|21839.62|21920.15|21840.15|21917.21|21837.21|10
1736818310000|2025-01-14 01:31:50|22016.79|21936.79|22015.41|21935.41|22016.79|21936.79|22015.41|21935.41|9
1736818320000|2025-01-14 01:32:00|22015.6|21935.6|22013.52|21933.52|22015.6|21935.6|22013.52|21933.52|10
1736819400000|2025-01-14 01:50:00|21919.75|21839.75|21920.87|21840.87|21920.87|21840.87|21918.69|21838.69|10
1736818330000|2025-01-14 01:32:10|22013.77|21933.77|22013.78|21933.78|22015.56|21935.56|22013.72|21933.72|10
1736819410000|2025-01-14 01:50:10|21921.25|21841.25|21922.27|21842.27|21922.62|21842.62|21921.25|21841.25|10
1736818340000|2025-01-14 01:32:20|22013.71|21933.71|22009.98|21929.98|22013.71|21933.71|22009.98|21929.98|10
1736818350000|2025-01-14 01:32:30|22009.43|21929.43|22007.69|21927.69|22009.64|21929.64|22007.45|21927.45|10
1736819420000|2025-01-14 01:50:20|21922.3|21842.3|21927.67|21847.67|21927.67|21847.67|21922.3|21842.3|10
1736818360000|2025-01-14 01:32:40|22006.49|21926.49|22002.77|21922.77|22006.49|21926.49|22002.77|21922.77|10
1736818370000|2025-01-14 01:32:50|22002.73|21922.73|21998.63|21918.63|22002.73|21922.73|21998.63|21918.63|9
1736819430000|2025-01-14 01:50:30|21927.74|21847.74|21930.1|21850.1|21930.1|21850.1|21927.74|21847.74|10
1736818380000|2025-01-14 01:33:00|21998.31|21918.31|21993.81|21913.81|21998.31|21918.31|21993.74|21913.74|10
1736818390000|2025-01-14 01:33:10|21993.92|21913.92|21990.64|21910.64|21994.09|21914.09|21990.64|21910.64|10
1736819440000|2025-01-14 01:50:40|21931.66|21851.66|21938.43|21858.43|21938.43|21858.43|21931.66|21851.66|10
1736818400000|2025-01-14 01:33:20|21990.41|21910.41|21990.64|21910.64|21990.93|21910.93|21990.19|21910.19|10
1736819450000|2025-01-14 01:50:50|21938.34|21858.34|21941.17|21861.17|21942.06|21862.06|21938.34|21858.34|10
1736818410000|2025-01-14 01:33:30|21990.13|21910.13|21988.67|21908.67|21990.13|21910.13|21988.19|21908.19|10
1736818420000|2025-01-14 01:33:40|21987.67|21907.67|21985.76|21905.76|21987.67|21907.67|21985.27|21905.27|10
1736819460000|2025-01-14 01:51:00|21941.38|21861.38|21940.11|21860.11|21943.06|21863.06|21940.11|21860.11|10
1736818430000|2025-01-14 01:33:50|21985.98|21905.98|21984.48|21904.48|21986.38|21906.38|21984.48|21904.48|10
1736818440000|2025-01-14 01:34:00|21984.81|21904.81|21983.74|21903.74|21986.57|21906.57|21983.74|21903.74|10
1736819470000|2025-01-14 01:51:10|21940.41|21860.41|21940.17|21860.17|21940.44|21860.44|21939.69|21859.69|10
1736818450000|2025-01-14 01:34:10|21983.7|21903.7|21982.49|21902.49|21983.7|21903.7|21982.49|21902.49|10
1736818460000|2025-01-14 01:34:20|21982.17|21902.17|21979.68|21899.68|21982.2|21902.2|21979.68|21899.68|10
1736819480000|2025-01-14 01:51:20|21939.63|21859.63|21940.65|21860.65|21941.47|21861.47|21938.77|21858.77|10
1736818470000|2025-01-14 01:34:30|21979.74|21899.74|21973.82|21893.82|21979.76|21899.76|21973.82|21893.82|10
1736818480000|2025-01-14 01:34:40|21973.68|21893.68|21966.79|21886.79|21973.68|21893.68|21966.62|21886.62|10
1736819490000|2025-01-14 01:51:30|21940.36|21860.36|21939.62|21859.62|21940.64|21860.64|21939.49|21859.49|10
1736818490000|2025-01-14 01:34:50|21967.23|21887.23|21971.83|21891.83|21971.93|21891.93|21967.23|21887.23|10
1736819500000|2025-01-14 01:51:40|21939.61|21859.61|21937.6|21857.6|21939.61|21859.61|21937.6|21857.6|9
1736818500000|2025-01-14 01:35:00|21972|21892|21971.81|21891.81|21973.83|21893.83|21971.6|21891.6|10
1736818510000|2025-01-14 01:35:10|21969.4|21889.4|21966.52|21886.52|21969.4|21889.4|21966.52|21886.52|10
1736819510000|2025-01-14 01:51:50|21937.53|21857.53|21939.4|21859.4|21939.4|21859.4|21936.8|21856.8|10
1736818520000|2025-01-14 01:35:20|21966.72|21886.72|21967.2|21887.2|21968.57|21888.57|21966.72|21886.72|10
1736818530000|2025-01-14 01:35:30|21967.13|21887.13|21969.57|21889.57|21969.57|21889.57|21967.02|21887.02|10
1736819520000|2025-01-14 01:52:00|21940.44|21860.44|21941.51|21861.51|21941.56|21861.56|21940.3|21860.3|10
1736818540000|2025-01-14 01:35:40|21969.58|21889.58|21971.24|21891.24|21971.85|21891.85|21969.58|21889.58|10
1736819530000|2025-01-14 01:52:10|21941.6|21861.6|21938.33|21858.33|21941.6|21861.6|21937.2|21857.2|10
1736818550000|2025-01-14 01:35:50|21970.97|21890.97|21971.35|21891.35|21971.35|21891.35|21970.21|21890.21|10
1736818560000|2025-01-14 01:36:00|21971.04|21891.04|21969.18|21889.18|21971.17|21891.17|21968.97|21888.97|10
1736819540000|2025-01-14 01:52:20|21937.37|21857.37|21938.95|21858.95|21938.95|21858.95|21937.21|21857.21|10
1736818570000|2025-01-14 01:36:10|21969.13|21889.13|21969.3|21889.3|21969.59|21889.59|21968.95|21888.95|8
1736818580000|2025-01-14 01:36:20|21968.57|21888.57|21968.21|21888.21|21968.57|21888.57|21967.56|21887.56|10
1736819550000|2025-01-14 01:52:30|21938.99|21858.99|21940.15|21860.15|21940.15|21860.15|21938.39|21858.39|9
1736818590000|2025-01-14 01:36:30|21968.83|21888.83|21967.08|21887.08|21968.83|21888.83|21966.83|21886.83|10
1736818600000|2025-01-14 01:36:40|21967.74|21887.74|21966.41|21886.41|21967.74|21887.74|21966.41|21886.41|8
1736819560000|2025-01-14 01:52:40|21939.47|21859.47|21936.59|21856.59|21939.64|21859.64|21936.59|21856.59|10
1736818610000|2025-01-14 01:36:50|21966.61|21886.61|21965.92|21885.92|21966.74|21886.74|21965.92|21885.92|10
1736819570000|2025-01-14 01:52:50|21936.58|21856.58|21936.41|21856.41|21936.94|21856.94|21935.19|21855.19|10
1736818620000|2025-01-14 01:37:00|21965.9|21885.9|21968.07|21888.07|21968.31|21888.31|21965.9|21885.9|10
1736818630000|2025-01-14 01:37:10|21967.69|21887.69|21968.34|21888.34|21968.44|21888.44|21967.69|21887.69|10
1736819580000|2025-01-14 01:53:00|21936.27|21856.27|21938.05|21858.05|21938.05|21858.05|21936.27|21856.27|10
1736818640000|2025-01-14 01:37:20|21968.36|21888.36|21968.3|21888.3|21969.72|21889.72|21968.3|21888.3|10
1736818650000|2025-01-14 01:37:30|21968.48|21888.48|21966.49|21886.49|21968.48|21888.48|21966.27|21886.27|9
1736819590000|2025-01-14 01:53:10|21938.33|21858.33|21939.19|21859.19|21940.19|21860.19|21938.33|21858.33|10
1736818660000|2025-01-14 01:37:40|21966.79|21886.79|21965.67|21885.67|21967.87|21887.87|21965.67|21885.67|9
1736818670000|2025-01-14 01:37:50|21965.9|21885.9|21962.08|21882.08|21965.9|21885.9|21961.93|21881.93|10
1736819600000|2025-01-14 01:53:20|21939.06|21859.06|21940.3|21860.3|21940.3|21860.3|21939.06|21859.06|9
1736818680000|2025-01-14 01:38:00|21962.19|21882.19|21962.77|21882.77|21962.77|21882.77|21961.84|21881.84|10
1736819610000|2025-01-14 01:53:30|21940.49|21860.49|21940.05|21860.05|21941.5|21861.5|21939.63|21859.63|10
1736818690000|2025-01-14 01:38:10|21963.09|21883.09|21962.86|21882.86|21963.26|21883.26|21962.75|21882.75|9
1736818700000|2025-01-14 01:38:20|21962.87|21882.87|21963.36|21883.36|21964.1|21884.1|21962.78|21882.78|9
1736819620000|2025-01-14 01:53:40|21940.53|21860.53|21939.89|21859.89|21941.17|21861.17|21939.89|21859.89|10
1736818710000|2025-01-14 01:38:30|21963.51|21883.51|21951.42|21871.42|21963.51|21883.51|21951.42|21871.42|9
1736818720000|2025-01-14 01:38:40|21951.16|21871.16|21949.68|21869.68|21951.16|21871.16|21948.85|21868.85|10
1736819630000|2025-01-14 01:53:50|21940.23|21860.23|21940.26|21860.26|21941.41|21861.41|21939.82|21859.82|10
1736818730000|2025-01-14 01:38:50|21950.49|21870.49|21948.1|21868.1|21950.49|21870.49|21948.1|21868.1|9
1736818740000|2025-01-14 01:39:00|21947.92|21867.92|21946.72|21866.72|21947.92|21867.92|21944.73|21864.73|10
1736819640000|2025-01-14 01:54:00|21940.41|21860.41|21938.45|21858.45|21940.41|21860.41|21938.45|21858.45|10
1736818750000|2025-01-14 01:39:10|21946.78|21866.78|21947.72|21867.72|21947.81|21867.81|21946.78|21866.78|10
1736819650000|2025-01-14 01:54:10|21938.11|21858.11|21936.52|21856.52|21938.11|21858.11|21936.52|21856.52|10
1736818760000|2025-01-14 01:39:20|21947.69|21867.69|21948.89|21868.89|21949.03|21869.03|21947.63|21867.63|10
1736818770000|2025-01-14 01:39:30|21949.13|21869.13|21947.95|21867.95|21949.13|21869.13|21947.93|21867.93|10
1736819660000|2025-01-14 01:54:20|21936.23|21856.23|21937.02|21857.02|21937.02|21857.02|21936.23|21856.23|9
1736818780000|2025-01-14 01:39:40|21948.08|21868.08|21948.03|21868.03|21948.23|21868.23|21947.96|21867.96|9
1736818790000|2025-01-14 01:39:50|21948.14|21868.14|21950.85|21870.85|21950.92|21870.92|21947.92|21867.92|10
1736819670000|2025-01-14 01:54:30|21937.04|21857.04|21932.65|21852.65|21937.04|21857.04|21932.49|21852.49|10
1736818800000|2025-01-14 01:40:00|21950.77|21870.77|21951.97|21871.97|21952.24|21872.24|21950.77|21870.77|10
1736819680000|2025-01-14 01:54:40|21932.6|21852.6|21934.7|21854.7|21934.7|21854.7|21932.38|21852.38|10
1736818810000|2025-01-14 01:40:10|21951.61|21871.61|21951.4|21871.4|21952.48|21872.48|21951.4|21871.4|10
1736818820000|2025-01-14 01:40:20|21951.08|21871.08|21952.68|21872.68|21952.68|21872.68|21951.08|21871.08|10
1736819690000|2025-01-14 01:54:50|21934.73|21854.73|21935.22|21855.22|21935.22|21855.22|21934.48|21854.48|9
1736818830000|2025-01-14 01:40:30|21954.18|21874.18|21956.48|21876.48|21956.48|21876.48|21954.18|21874.18|10
1736818840000|2025-01-14 01:40:40|21956.64|21876.64|21956.09|21876.09|21956.64|21876.64|21956|21876|9
1736819700000|2025-01-14 01:55:00|21935.2|21855.2|21934.66|21854.66|21935.41|21855.41|21934.21|21854.21|10
1736818850000|2025-01-14 01:40:50|21956.21|21876.21|21957.82|21877.82|21957.82|21877.82|21956.21|21876.21|10
1736818860000|2025-01-14 01:41:00|21957.97|21877.97|21955.19|21875.19|21957.97|21877.97|21955.19|21875.19|10
1736819710000|2025-01-14 01:55:10|21934.19|21854.19|21933.26|21853.26|21934.19|21854.19|21931.69|21851.69|9
1736818870000|2025-01-14 01:41:10|21954.77|21874.77|21954.68|21874.68|21954.82|21874.82|21954.55|21874.55|9
1736819720000|2025-01-14 01:55:20|21933.11|21853.11|21932.75|21852.75|21933.19|21853.19|21932.35|21852.35|10
1736818880000|2025-01-14 01:41:20|21953.78|21873.78|21955.49|21875.49|21955.49|21875.49|21953.67|21873.67|10
1736818890000|2025-01-14 01:41:30|21955.5|21875.5|21954.87|21874.87|21955.5|21875.5|21954.65|21874.65|10
1736819730000|2025-01-14 01:55:30|21931.97|21851.97|21933.3|21853.3|21933.3|21853.3|21931.73|21851.73|10
1736818900000|2025-01-14 01:41:40|21954.89|21874.89|21954.47|21874.47|21954.94|21874.94|21953.71|21873.71|9
1736818910000|2025-01-14 01:41:50|21953.71|21873.71|21950.02|21870.02|21953.71|21873.71|21950.02|21870.02|9
1736819740000|2025-01-14 01:55:40|21932.55|21852.55|21929.48|21849.48|21932.55|21852.55|21929.08|21849.08|10
1736818920000|2025-01-14 01:42:00|21949.99|21869.99|21951.59|21871.59|21951.63|21871.63|21949.47|21869.47|10
1736818930000|2025-01-14 01:42:10|21951.82|21871.82|21949.45|21869.45|21951.82|21871.82|21949.45|21869.45|10
1736819750000|2025-01-14 01:55:50|21929.64|21849.64|21926.85|21846.85|21929.64|21849.64|21926.85|21846.85|10
1736818940000|2025-01-14 01:42:20|21949.27|21869.27|21944.14|21864.14|21949.33|21869.33|21944.14|21864.14|10
1736818950000|2025-01-14 01:42:30|21943.21|21863.21|21943.38|21863.38|21943.38|21863.38|21942.51|21862.51|10
1736819760000|2025-01-14 01:56:00|21927.31|21847.31|21925.64|21845.64|21927.56|21847.56|21925.64|21845.64|10
1736818960000|2025-01-14 01:42:40|21943.35|21863.35|21944.56|21864.56|21944.6|21864.6|21943.35|21863.35|10
1736818970000|2025-01-14 01:42:50|21944.46|21864.46|21944.94|21864.94|21945.01|21865.01|21944.46|21864.46|10
1736819770000|2025-01-14 01:56:10|21925.32|21845.32|21923.92|21843.92|21925.32|21845.32|21923.92|21843.92|10
1736818980000|2025-01-14 01:43:00|21945.07|21865.07|21942.73|21862.73|21945.3|21865.3|21942.72|21862.72|10
1736819780000|2025-01-14 01:56:20|21924.01|21844.01|21926.69|21846.69|21926.69|21846.69|21924.01|21844.01|10
1736818990000|2025-01-14 01:43:10|21942.75|21862.75|21943.55|21863.55|21943.55|21863.55|21942.75|21862.75|8
1736819000000|2025-01-14 01:43:20|21942.99|21862.99|21943.81|21863.81|21944.06|21864.06|21942.99|21862.99|10
1736819790000|2025-01-14 01:56:30|21926.78|21846.78|21925.57|21845.57|21926.78|21846.78|21925.46|21845.46|10
1736819010000|2025-01-14 01:43:30|21943.65|21863.65|21942.74|21862.74|21943.69|21863.69|21941.36|21861.36|10
1736819020000|2025-01-14 01:43:40|21943.44|21863.44|21943.08|21863.08|21943.57|21863.57|21943.08|21863.08|10
1736819800000|2025-01-14 01:56:40|21925.29|21845.29|21926.39|21846.39|21926.39|21846.39|21925.27|21845.27|9
1736819030000|2025-01-14 01:43:50|21943.5|21863.5|21943.37|21863.37|21943.53|21863.53|21943.06|21863.06|10
1736819810000|2025-01-14 01:56:50|21926.46|21846.46|21925.87|21845.87|21926.7|21846.7|21925.64|21845.64|10
1736819040000|2025-01-14 01:44:00|21943.94|21863.94|21944.31|21864.31|21944.63|21864.63|21943.94|21863.94|10
1736819050000|2025-01-14 01:44:10|21944.26|21864.26|21944.17|21864.17|21944.64|21864.64|21944.17|21864.17|10
1736819820000|2025-01-14 01:57:00|21925.92|21845.92|21924.03|21844.03|21926.21|21846.21|21924.03|21844.03|10
1736819060000|2025-01-14 01:44:20|21943.75|21863.75|21943.58|21863.58|21943.79|21863.79|21943.34|21863.34|10
1736819070000|2025-01-14 01:44:30|21943.02|21863.02|21942.4|21862.4|21943.02|21863.02|21942.24|21862.24|10
1736819830000|2025-01-14 01:57:10|21923.36|21843.36|21923.56|21843.56|21924.41|21844.41|21922.98|21842.98|9
1736819080000|2025-01-14 01:44:40|21942.73|21862.73|21943.02|21863.02|21943.02|21863.02|21942.48|21862.48|9
1736819090000|2025-01-14 01:44:50|21942.94|21862.94|21943.45|21863.45|21943.45|21863.45|21942.8|21862.8|10
1736819840000|2025-01-14 01:57:20|21922.09|21842.09|21921.36|21841.36|21922.09|21842.09|21921.21|21841.21|10
1736819100000|2025-01-14 01:45:00|21942.93|21862.93|21944.29|21864.29|21944.29|21864.29|21942.41|21862.41|10
1736819850000|2025-01-14 01:57:30|21921.75|21841.75|21923.45|21843.45|21923.45|21843.45|21921.29|21841.29|10
1736819110000|2025-01-14 01:45:10|21944.13|21864.13|21944.99|21864.99|21945.1|21865.1|21944.07|21864.07|10
1736819120000|2025-01-14 01:45:20|21945.19|21865.19|21944.54|21864.54|21945.58|21865.58|21944.54|21864.54|9
1736819860000|2025-01-14 01:57:40|21923.42|21843.42|21923.65|21843.65|21923.78|21843.78|21923.32|21843.32|9
1736819130000|2025-01-14 01:45:30|21944.51|21864.51|21944.52|21864.52|21944.76|21864.76|21943.99|21863.99|10
1736819140000|2025-01-14 01:45:40|21944.48|21864.48|21945.24|21865.24|21945.48|21865.48|21944.48|21864.48|10
1736819870000|2025-01-14 01:57:50|21923.58|21843.58|21924.18|21844.18|21924.18|21844.18|21923.03|21843.03|9
1736819150000|2025-01-14 01:45:50|21945.46|21865.46|21949.17|21869.17|21949.17|21869.17|21945.46|21865.46|10
1736819160000|2025-01-14 01:46:00|21949.09|21869.09|21947.28|21867.28|21949.1|21869.1|21947.24|21867.24|10
1736819880000|2025-01-14 01:58:00|21924.33|21844.33|21924.61|21844.61|21924.75|21844.75|21924.11|21844.11|10
1736819170000|2025-01-14 01:46:10|21948.06|21868.06|21950.31|21870.31|21951.39|21871.39|21948.06|21868.06|10
1736819180000|2025-01-14 01:46:20|21950.6|21870.6|21951.5|21871.5|21952.44|21872.44|21950.6|21870.6|8
1736819890000|2025-01-14 01:58:10|21924.22|21844.22|21923.62|21843.62|21924.44|21844.44|21923.62|21843.62|10
1736819190000|2025-01-14 01:46:30|21951.46|21871.46|21951.72|21871.72|21952.6|21872.6|21950.95|21870.95|10
1736819900000|2025-01-14 01:58:20|21923.56|21843.56|21923.66|21843.66|21924.03|21844.03|21923.4|21843.4|10
1736819200000|2025-01-14 01:46:40|21951.36|21871.36|21948.08|21868.08|21951.36|21871.36|21948.08|21868.08|10
1736819210000|2025-01-14 01:46:50|21947.48|21867.48|21945.45|21865.45|21947.48|21867.48|21945.3|21865.3|10
1736819910000|2025-01-14 01:58:30|21923.75|21843.75|21923.82|21843.82|21924.02|21844.02|21923.38|21843.38|10
1736819220000|2025-01-14 01:47:00|21943.89|21863.89|21936.54|21856.54|21943.89|21863.89|21936.54|21856.54|10
1736819230000|2025-01-14 01:47:10|21936.29|21856.29|21935.25|21855.25|21936.39|21856.39|21935.25|21855.25|10
1736819920000|2025-01-14 01:58:40|21923.83|21843.83|21924.48|21844.48|21924.59|21844.59|21923.52|21843.52|10
1736819240000|2025-01-14 01:47:20|21935|21855|21929.53|21849.53|21935|21855|21929.53|21849.53|10
1736819250000|2025-01-14 01:47:30|21929.56|21849.56|21927.55|21847.55|21929.56|21849.56|21927.55|21847.55|10
1736819930000|2025-01-14 01:58:50|21924.53|21844.53|21925.55|21845.55|21925.56|21845.56|21924.53|21844.53|8
1736819260000|2025-01-14 01:47:40|21927.56|21847.56|21920.95|21840.95|21927.56|21847.56|21920.95|21840.95|10
1736819270000|2025-01-14 01:47:50|21920.87|21840.87|21920.93|21840.93|21922.22|21842.22|21920.77|21840.77|9
1736819940000|2025-01-14 01:59:00|21925.48|21845.48|21924.84|21844.84|21925.8|21845.8|21923.91|21843.91|8
1736819280000|2025-01-14 01:48:00|21921.17|21841.17|21920.93|21840.93|21921.46|21841.46|21920.93|21840.93|9
1736819290000|2025-01-14 01:48:10|21921.25|21841.25|21919.92|21839.92|21921.28|21841.28|21919.81|21839.81|10
1736819950000|2025-01-14 01:59:10|21924.83|21844.83|21926.88|21846.88|21926.91|21846.91|21924.83|21844.83|9
1736819300000|2025-01-14 01:48:20|21918.91|21838.91|21916.53|21836.53|21918.91|21838.91|21916.53|21836.53|10
1736819310000|2025-01-14 01:48:30|21916.26|21836.26|21913.9|21833.9|21916.38|21836.38|21913.9|21833.9|9
1736819960000|2025-01-14 01:59:20|21927.03|21847.03|21927.27|21847.27|21927.84|21847.84|21927.03|21847.03|10
1736819320000|2025-01-14 01:48:40|21914.44|21834.44|21914.17|21834.17|21914.62|21834.62|21914.17|21834.17|10
1736819330000|2025-01-14 01:48:50|21913.74|21833.74|21913.8|21833.8|21914.77|21834.77|21913.07|21833.07|10
1736819970000|2025-01-14 01:59:30|21926.93|21846.93|21927.72|21847.72|21927.72|21847.72|21926.93|21846.93|9
1736819340000|2025-01-14 01:49:00|21913.21|21833.21|21908.69|21828.69|21913.23|21833.23|21908.67|21828.67|10
1736819980000|2025-01-14 01:59:40|21927.75|21847.75|21930.62|21850.62|21930.62|21850.62|21927.75|21847.75|10
1736819350000|2025-01-14 01:49:10|21908.65|21828.65|21907.67|21827.67|21908.68|21828.68|21907.43|21827.43|9
1736819360000|2025-01-14 01:49:20|21907.7|21827.7|21908.53|21828.53|21908.53|21828.53|21907.7|21827.7|10
1736819990000|2025-01-14 01:59:50|21930.44|21850.44|21931.16|21851.16|21935.58|21855.58|21930.44|21850.44|10
1736819370000|2025-01-14 01:49:30|21908.14|21828.14|21908.26|21828.26|21908.26|21828.26|21907.4|21827.4|10
1736820000000|2025-01-14 02:00:00|21931.11|21851.11|21933.02|21853.02|21933.02|21853.02|21930.79|21850.79|10
1736819380000|2025-01-14 01:49:40|21908.5|21828.5|21915.6|21835.6|21915.67|21835.67|21908.5|21828.5|10
1736819390000|2025-01-14 01:49:50|21917.21|21837.21|21919.62|21839.62|21920.15|21840.15|21917.21|21837.21|10
1736820010000|2025-01-14 02:00:10|21932.93|21852.93|21938.12|21858.12|21938.12|21858.12|21932.93|21852.93|10
1736819400000|2025-01-14 01:50:00|21919.75|21839.75|21920.87|21840.87|21920.87|21840.87|21918.69|21838.69|10
1736820020000|2025-01-14 02:00:20|21937.87|21857.87|21941.7|21861.7|21941.7|21861.7|21937.79|21857.79|10
1736819410000|2025-01-14 01:50:10|21921.25|21841.25|21922.27|21842.27|21922.62|21842.62|21921.25|21841.25|10
1736819420000|2025-01-14 01:50:20|21922.3|21842.3|21927.67|21847.67|21927.67|21847.67|21922.3|21842.3|10
1736820030000|2025-01-14 02:00:30|21943.79|21863.79|21947.63|21867.63|21947.63|21867.63|21943.79|21863.79|10
1736819430000|2025-01-14 01:50:30|21927.74|21847.74|21930.1|21850.1|21930.1|21850.1|21927.74|21847.74|10
1736819440000|2025-01-14 01:50:40|21931.66|21851.66|21938.43|21858.43|21938.43|21858.43|21931.66|21851.66|10
1736820040000|2025-01-14 02:00:40|21947.53|21867.53|21947.84|21867.84|21947.9|21867.9|21947.27|21867.27|10
1736819450000|2025-01-14 01:50:50|21938.34|21858.34|21941.17|21861.17|21942.06|21862.06|21938.34|21858.34|10
1736819460000|2025-01-14 01:51:00|21941.38|21861.38|21940.11|21860.11|21943.06|21863.06|21940.11|21860.11|10
1736820050000|2025-01-14 02:00:50|21947.49|21867.49|21950.39|21870.39|21950.39|21870.39|21947.49|21867.49|10
1736819470000|2025-01-14 01:51:10|21940.41|21860.41|21940.17|21860.17|21940.44|21860.44|21939.69|21859.69|10
1736820060000|2025-01-14 02:01:00|21951.04|21871.04|21952.63|21872.63|21952.63|21872.63|21950.28|21870.28|10
1736819480000|2025-01-14 01:51:20|21939.63|21859.63|21940.65|21860.65|21941.47|21861.47|21938.77|21858.77|10
1736819490000|2025-01-14 01:51:30|21940.36|21860.36|21939.62|21859.62|21940.64|21860.64|21939.49|21859.49|10
1736820070000|2025-01-14 02:01:10|21952.98|21872.98|21956.23|21876.23|21956.3|21876.3|21952.98|21872.98|10
1736819500000|2025-01-14 01:51:40|21939.61|21859.61|21937.6|21857.6|21939.61|21859.61|21937.6|21857.6|9
1736819510000|2025-01-14 01:51:50|21937.53|21857.53|21939.4|21859.4|21939.4|21859.4|21936.8|21856.8|10
1736820080000|2025-01-14 02:01:20|21956.44|21876.44|21958.11|21878.11|21959.15|21879.15|21956.44|21876.44|10
1736819520000|2025-01-14 01:52:00|21940.44|21860.44|21941.51|21861.51|21941.56|21861.56|21940.3|21860.3|10
1736819530000|2025-01-14 01:52:10|21941.6|21861.6|21938.33|21858.33|21941.6|21861.6|21937.2|21857.2|10
1736820090000|2025-01-14 02:01:30|21956.42|21876.42|21955.46|21875.46|21957.09|21877.09|21955.46|21875.46|10
1736819540000|2025-01-14 01:52:20|21937.37|21857.37|21938.95|21858.95|21938.95|21858.95|21937.21|21857.21|10
1736820100000|2025-01-14 02:01:40|21955.16|21875.16|21956.54|21876.54|21956.54|21876.54|21954.35|21874.35|10
1736819550000|2025-01-14 01:52:30|21938.99|21858.99|21940.15|21860.15|21940.15|21860.15|21938.39|21858.39|9
1736819560000|2025-01-14 01:52:40|21939.47|21859.47|21936.59|21856.59|21939.64|21859.64|21936.59|21856.59|10
1736820110000|2025-01-14 02:01:50|21957.09|21877.09|21956.78|21876.78|21957.09|21877.09|21955.42|21875.42|10
1736819570000|2025-01-14 01:52:50|21936.58|21856.58|21936.41|21856.41|21936.94|21856.94|21935.19|21855.19|10
1736819580000|2025-01-14 01:53:00|21936.27|21856.27|21938.05|21858.05|21938.05|21858.05|21936.27|21856.27|10
1736820120000|2025-01-14 02:02:00|21956.67|21876.67|21945.86|21865.86|21956.67|21876.67|21944.7|21864.7|10
1736819590000|2025-01-14 01:53:10|21938.33|21858.33|21939.19|21859.19|21940.19|21860.19|21938.33|21858.33|10
1736819600000|2025-01-14 01:53:20|21939.06|21859.06|21940.3|21860.3|21940.3|21860.3|21939.06|21859.06|9
1736820130000|2025-01-14 02:02:10|21945.59|21865.59|21941.7|21861.7|21945.59|21865.59|21941.35|21861.35|10
1736819610000|2025-01-14 01:53:30|21940.49|21860.49|21940.05|21860.05|21941.5|21861.5|21939.63|21859.63|10
1736820140000|2025-01-14 02:02:20|21942.18|21862.18|21944.09|21864.09|21944.09|21864.09|21942|21862|9
1736819620000|2025-01-14 01:53:40|21940.53|21860.53|21939.89|21859.89|21941.17|21861.17|21939.89|21859.89|10
1736819630000|2025-01-14 01:53:50|21940.23|21860.23|21940.26|21860.26|21941.41|21861.41|21939.82|21859.82|10
1736820150000|2025-01-14 02:02:30|21944.75|21864.75|21943.49|21863.49|21944.75|21864.75|21943.49|21863.49|10
1736819640000|2025-01-14 01:54:00|21940.41|21860.41|21938.45|21858.45|21940.41|21860.41|21938.45|21858.45|10
1736819650000|2025-01-14 01:54:10|21938.11|21858.11|21936.52|21856.52|21938.11|21858.11|21936.52|21856.52|10
1736820160000|2025-01-14 02:02:40|21942.95|21862.95|21941.62|21861.62|21942.95|21862.95|21941.62|21861.62|9
1736819660000|2025-01-14 01:54:20|21936.23|21856.23|21937.02|21857.02|21937.02|21857.02|21936.23|21856.23|9
1736820170000|2025-01-14 02:02:50|21941.69|21861.69|21941.29|21861.29|21942.62|21862.62|21941.22|21861.22|10
1736819670000|2025-01-14 01:54:30|21937.04|21857.04|21932.65|21852.65|21937.04|21857.04|21932.49|21852.49|10
1736819680000|2025-01-14 01:54:40|21932.6|21852.6|21934.7|21854.7|21934.7|21854.7|21932.38|21852.38|10
1736820180000|2025-01-14 02:03:00|21941.37|21861.37|21938.52|21858.52|21941.37|21861.37|21938.35|21858.35|10
1736819690000|2025-01-14 01:54:50|21934.73|21854.73|21935.22|21855.22|21935.22|21855.22|21934.48|21854.48|9
1736820190000|2025-01-14 02:03:10|21938.55|21858.55|21939.34|21859.34|21939.8|21859.8|21938.55|21858.55|10
1736819700000|2025-01-14 01:55:00|21935.2|21855.2|21934.66|21854.66|21935.41|21855.41|21934.21|21854.21|10
1736819710000|2025-01-14 01:55:10|21934.19|21854.19|21933.26|21853.26|21934.19|21854.19|21931.69|21851.69|9
1736820200000|2025-01-14 02:03:20|21939.21|21859.21|21936.5|21856.5|21939.21|21859.21|21936.5|21856.5|10
1736819720000|2025-01-14 01:55:20|21933.11|21853.11|21932.75|21852.75|21933.19|21853.19|21932.35|21852.35|10
1736819730000|2025-01-14 01:55:30|21931.97|21851.97|21933.3|21853.3|21933.3|21853.3|21931.73|21851.73|10
1736820210000|2025-01-14 02:03:30|21936.15|21856.15|21935.21|21855.21|21936.15|21856.15|21935.17|21855.17|10
1736819740000|2025-01-14 01:55:40|21932.55|21852.55|21929.48|21849.48|21932.55|21852.55|21929.08|21849.08|10
1736819750000|2025-01-14 01:55:50|21929.64|21849.64|21926.85|21846.85|21929.64|21849.64|21926.85|21846.85|10
1736820220000|2025-01-14 02:03:40|21935.06|21855.06|21931.51|21851.51|21935.06|21855.06|21931.51|21851.51|10
1736819760000|2025-01-14 01:56:00|21927.31|21847.31|21925.64|21845.64|21927.56|21847.56|21925.64|21845.64|10
1736820230000|2025-01-14 02:03:50|21931.49|21851.49|21931.55|21851.55|21932.4|21852.4|21931.46|21851.46|9
1736819770000|2025-01-14 01:56:10|21925.32|21845.32|21923.92|21843.92|21925.32|21845.32|21923.92|21843.92|10
1736819780000|2025-01-14 01:56:20|21924.01|21844.01|21926.69|21846.69|21926.69|21846.69|21924.01|21844.01|10
1736820240000|2025-01-14 02:04:00|21931.27|21851.27|21930.21|21850.21|21931.27|21851.27|21930.21|21850.21|10
1736819790000|2025-01-14 01:56:30|21926.78|21846.78|21925.57|21845.57|21926.78|21846.78|21925.46|21845.46|10
1736819800000|2025-01-14 01:56:40|21925.29|21845.29|21926.39|21846.39|21926.39|21846.39|21925.27|21845.27|9
1736820250000|2025-01-14 02:04:10|21930.19|21850.19|21931.71|21851.71|21931.72|21851.72|21930.19|21850.19|9
1736819810000|2025-01-14 01:56:50|21926.46|21846.46|21925.87|21845.87|21926.7|21846.7|21925.64|21845.64|10
1736819820000|2025-01-14 01:57:00|21925.92|21845.92|21924.03|21844.03|21926.21|21846.21|21924.03|21844.03|10
1736820260000|2025-01-14 02:04:20|21931.73|21851.73|21931.14|21851.14|21931.73|21851.73|21930.67|21850.67|10
1736819830000|2025-01-14 01:57:10|21923.36|21843.36|21923.56|21843.56|21924.41|21844.41|21922.98|21842.98|9
1736819840000|2025-01-14 01:57:20|21922.09|21842.09|21921.36|21841.36|21922.09|21842.09|21921.21|21841.21|10
1736820270000|2025-01-14 02:04:30|21931.34|21851.34|21933.89|21853.89|21933.89|21853.89|21931.34|21851.34|9
1736819850000|2025-01-14 01:57:30|21921.75|21841.75|21923.45|21843.45|21923.45|21843.45|21921.29|21841.29|10
1736820280000|2025-01-14 02:04:40|21935.1|21855.1|21940.39|21860.39|21940.39|21860.39|21935.1|21855.1|10
1736819860000|2025-01-14 01:57:40|21923.42|21843.42|21923.65|21843.65|21923.78|21843.78|21923.32|21843.32|9
1736819870000|2025-01-14 01:57:50|21923.58|21843.58|21924.18|21844.18|21924.18|21844.18|21923.03|21843.03|9
1736820290000|2025-01-14 02:04:50|21940.43|21860.43|21943.15|21863.15|21943.15|21863.15|21940.43|21860.43|10
1736819880000|2025-01-14 01:58:00|21924.33|21844.33|21924.61|21844.61|21924.75|21844.75|21924.11|21844.11|10
1736819890000|2025-01-14 01:58:10|21924.22|21844.22|21923.62|21843.62|21924.44|21844.44|21923.62|21843.62|10
1736820300000|2025-01-14 02:05:00|21943.34|21863.34|21943.83|21863.83|21943.94|21863.94|21943.03|21863.03|10
1736819900000|2025-01-14 01:58:20|21923.56|21843.56|21923.66|21843.66|21924.03|21844.03|21923.4|21843.4|10
1736819910000|2025-01-14 01:58:30|21923.75|21843.75|21923.82|21843.82|21924.02|21844.02|21923.38|21843.38|10
1736820310000|2025-01-14 02:05:10|21943.59|21863.59|21945.38|21865.38|21945.38|21865.38|21943.42|21863.42|10
1736819920000|2025-01-14 01:58:40|21923.83|21843.83|21924.48|21844.48|21924.59|21844.59|21923.52|21843.52|10
1736820320000|2025-01-14 02:05:20|21945.12|21865.12|21943.66|21863.66|21945.12|21865.12|21943.66|21863.66|10
1736819930000|2025-01-14 01:58:50|21924.53|21844.53|21925.55|21845.55|21925.56|21845.56|21924.53|21844.53|8
1736819940000|2025-01-14 01:59:00|21925.48|21845.48|21924.84|21844.84|21925.8|21845.8|21923.91|21843.91|8
1736820330000|2025-01-14 02:05:30|21943.36|21863.36|21941.24|21861.24|21943.36|21863.36|21939.48|21859.48|10
1736819950000|2025-01-14 01:59:10|21924.83|21844.83|21926.88|21846.88|21926.91|21846.91|21924.83|21844.83|9
1736819960000|2025-01-14 01:59:20|21927.03|21847.03|21927.27|21847.27|21927.84|21847.84|21927.03|21847.03|10
1736820340000|2025-01-14 02:05:40|21939.67|21859.67|21937.95|21857.95|21939.67|21859.67|21937.95|21857.95|8
1736819970000|2025-01-14 01:59:30|21926.93|21846.93|21927.72|21847.72|21927.72|21847.72|21926.93|21846.93|9
1736819980000|2025-01-14 01:59:40|21927.75|21847.75|21930.62|21850.62|21930.62|21850.62|21927.75|21847.75|10
1736820350000|2025-01-14 02:05:50|21937.43|21857.43|21936.62|21856.62|21937.69|21857.69|21936.62|21856.62|10
1736819990000|2025-01-14 01:59:50|21930.44|21850.44|21931.16|21851.16|21935.58|21855.58|21930.44|21850.44|10
1736820360000|2025-01-14 02:06:00|21936.72|21856.72|21933.3|21853.3|21936.72|21856.72|21933.3|21853.3|10
1736820000000|2025-01-14 02:00:00|21931.11|21851.11|21933.02|21853.02|21933.02|21853.02|21930.79|21850.79|10
1736820010000|2025-01-14 02:00:10|21932.93|21852.93|21938.12|21858.12|21938.12|21858.12|21932.93|21852.93|10
1736820370000|2025-01-14 02:06:10|21933.24|21853.24|21930.71|21850.71|21933.24|21853.24|21930.71|21850.71|10
1736820020000|2025-01-14 02:00:20|21937.87|21857.87|21941.7|21861.7|21941.7|21861.7|21937.79|21857.79|10
1736820030000|2025-01-14 02:00:30|21943.79|21863.79|21947.63|21867.63|21947.63|21867.63|21943.79|21863.79|10
1736820380000|2025-01-14 02:06:20|21929.61|21849.61|21918.42|21838.42|21929.61|21849.61|21918.42|21838.42|10
1736820040000|2025-01-14 02:00:40|21947.53|21867.53|21947.84|21867.84|21947.9|21867.9|21947.27|21867.27|10
1736820050000|2025-01-14 02:00:50|21947.49|21867.49|21950.39|21870.39|21950.39|21870.39|21947.49|21867.49|10
1736820390000|2025-01-14 02:06:30|21918.57|21838.57|21918.52|21838.52|21919.51|21839.51|21918.51|21838.51|9
1736820060000|2025-01-14 02:01:00|21951.04|21871.04|21952.63|21872.63|21952.63|21872.63|21950.28|21870.28|10
1736820400000|2025-01-14 02:06:40|21916.2|21836.2|21915.53|21835.53|21916.21|21836.21|21915.21|21835.21|9
1736820070000|2025-01-14 02:01:10|21952.98|21872.98|21956.23|21876.23|21956.3|21876.3|21952.98|21872.98|10
1736820080000|2025-01-14 02:01:20|21956.44|21876.44|21958.11|21878.11|21959.15|21879.15|21956.44|21876.44|10
1736820410000|2025-01-14 02:06:50|21915.4|21835.4|21915.88|21835.88|21916.48|21836.48|21915.4|21835.4|10
1736820090000|2025-01-14 02:01:30|21956.42|21876.42|21955.46|21875.46|21957.09|21877.09|21955.46|21875.46|10
1736820100000|2025-01-14 02:01:40|21955.16|21875.16|21956.54|21876.54|21956.54|21876.54|21954.35|21874.35|10
1736820420000|2025-01-14 02:07:00|21911.7|21831.7|21909.72|21829.72|21911.7|21831.7|21909.72|21829.72|9
1736820110000|2025-01-14 02:01:50|21957.09|21877.09|21956.78|21876.78|21957.09|21877.09|21955.42|21875.42|10
1736820120000|2025-01-14 02:02:00|21956.67|21876.67|21945.86|21865.86|21956.67|21876.67|21944.7|21864.7|10
1736820430000|2025-01-14 02:07:10|21909.73|21829.73|21909.99|21829.99|21910.85|21830.85|21909.73|21829.73|10
1736820130000|2025-01-14 02:02:10|21945.59|21865.59|21941.7|21861.7|21945.59|21865.59|21941.35|21861.35|10
1736820140000|2025-01-14 02:02:20|21942.18|21862.18|21944.09|21864.09|21944.09|21864.09|21942|21862|9
1736820440000|2025-01-14 02:07:20|21909.84|21829.84|21906.38|21826.38|21909.84|21829.84|21906.38|21826.38|10
1736820150000|2025-01-14 02:02:30|21944.75|21864.75|21943.49|21863.49|21944.75|21864.75|21943.49|21863.49|10
1736820450000|2025-01-14 02:07:30|21905.82|21825.82|21904.21|21824.21|21905.82|21825.82|21904.21|21824.21|10
1736820160000|2025-01-14 02:02:40|21942.95|21862.95|21941.62|21861.62|21942.95|21862.95|21941.62|21861.62|9
1736820170000|2025-01-14 02:02:50|21941.69|21861.69|21941.29|21861.29|21942.62|21862.62|21941.22|21861.22|10
1736820460000|2025-01-14 02:07:40|21904.15|21824.15|21899.67|21819.67|21904.76|21824.76|21899.67|21819.67|10
1736820180000|2025-01-14 02:03:00|21941.37|21861.37|21938.52|21858.52|21941.37|21861.37|21938.35|21858.35|10
1736820190000|2025-01-14 02:03:10|21938.55|21858.55|21939.34|21859.34|21939.8|21859.8|21938.55|21858.55|10
1736820470000|2025-01-14 02:07:50|21899.39|21819.39|21899.84|21819.84|21899.9|21819.9|21899.39|21819.39|10
1736820200000|2025-01-14 02:03:20|21939.21|21859.21|21936.5|21856.5|21939.21|21859.21|21936.5|21856.5|10
1736820210000|2025-01-14 02:03:30|21936.15|21856.15|21935.21|21855.21|21936.15|21856.15|21935.17|21855.17|10
1736820480000|2025-01-14 02:08:00|21900.86|21820.86|21899.86|21819.86|21901.18|21821.18|21899.86|21819.86|10
1736820220000|2025-01-14 02:03:40|21935.06|21855.06|21931.51|21851.51|21935.06|21855.06|21931.51|21851.51|10
1736820230000|2025-01-14 02:03:50|21931.49|21851.49|21931.55|21851.55|21932.4|21852.4|21931.46|21851.46|9
1736820490000|2025-01-14 02:08:10|21898.83|21818.83|21900.49|21820.49|21900.49|21820.49|21898.61|21818.61|10
1736820240000|2025-01-14 02:04:00|21931.27|21851.27|21930.21|21850.21|21931.27|21851.27|21930.21|21850.21|10
1736820250000|2025-01-14 02:04:10|21930.19|21850.19|21931.71|21851.71|21931.72|21851.72|21930.19|21850.19|9
1736820500000|2025-01-14 02:08:20|21900.56|21820.56|21905.74|21825.74|21905.74|21825.74|21900.56|21820.56|10
1736820260000|2025-01-14 02:04:20|21931.73|21851.73|21931.14|21851.14|21931.73|21851.73|21930.67|21850.67|10
1736820510000|2025-01-14 02:08:30|21905.66|21825.66|21909.78|21829.78|21909.78|21829.78|21905.66|21825.66|10
1736820270000|2025-01-14 02:04:30|21931.34|21851.34|21933.89|21853.89|21933.89|21853.89|21931.34|21851.34|9
1736820280000|2025-01-14 02:04:40|21935.1|21855.1|21940.39|21860.39|21940.39|21860.39|21935.1|21855.1|10
1736820520000|2025-01-14 02:08:40|21909.93|21829.93|21912.76|21832.76|21912.76|21832.76|21909.93|21829.93|10
1736820290000|2025-01-14 02:04:50|21940.43|21860.43|21943.15|21863.15|21943.15|21863.15|21940.43|21860.43|10
1736820530000|2025-01-14 02:08:50|21911.87|21831.87|21915.9|21835.9|21915.9|21835.9|21911.87|21831.87|10
1736820300000|2025-01-14 02:05:00|21943.34|21863.34|21943.83|21863.83|21943.94|21863.94|21943.03|21863.03|10
1736820310000|2025-01-14 02:05:10|21943.59|21863.59|21945.38|21865.38|21945.38|21865.38|21943.42|21863.42|10
1736820540000|2025-01-14 02:09:00|21916.19|21836.19|21919.9|21839.9|21920.35|21840.35|21916.17|21836.17|10
1736820320000|2025-01-14 02:05:20|21945.12|21865.12|21943.66|21863.66|21945.12|21865.12|21943.66|21863.66|10
1736820330000|2025-01-14 02:05:30|21943.36|21863.36|21941.24|21861.24|21943.36|21863.36|21939.48|21859.48|10
1736820550000|2025-01-14 02:09:10|21920.92|21840.92|21923.97|21843.97|21924.35|21844.35|21920.92|21840.92|10
1736820340000|2025-01-14 02:05:40|21939.67|21859.67|21937.95|21857.95|21939.67|21859.67|21937.95|21857.95|8
1736820350000|2025-01-14 02:05:50|21937.43|21857.43|21936.62|21856.62|21937.69|21857.69|21936.62|21856.62|10
1736820560000|2025-01-14 02:09:20|21924.2|21844.2|21923|21843|21925.28|21845.28|21923|21843|8
1736820360000|2025-01-14 02:06:00|21936.72|21856.72|21933.3|21853.3|21936.72|21856.72|21933.3|21853.3|10
1736820370000|2025-01-14 02:06:10|21933.24|21853.24|21930.71|21850.71|21933.24|21853.24|21930.71|21850.71|10
1736820570000|2025-01-14 02:09:30|21924.37|21844.37|21924.13|21844.13|21924.52|21844.52|21923.74|21843.74|10
1736820380000|2025-01-14 02:06:20|21929.61|21849.61|21918.42|21838.42|21929.61|21849.61|21918.42|21838.42|10
1736820390000|2025-01-14 02:06:30|21918.57|21838.57|21918.52|21838.52|21919.51|21839.51|21918.51|21838.51|9
1736820580000|2025-01-14 02:09:40|21923.91|21843.91|21925.08|21845.08|21925.29|21845.29|21923.89|21843.89|9
1736820400000|2025-01-14 02:06:40|21916.2|21836.2|21915.53|21835.53|21916.21|21836.21|21915.21|21835.21|9
1736820590000|2025-01-14 02:09:50|21925.09|21845.09|21922.2|21842.2|21925.21|21845.21|21922.2|21842.2|9
1736820410000|2025-01-14 02:06:50|21915.4|21835.4|21915.88|21835.88|21916.48|21836.48|21915.4|21835.4|10
1736820420000|2025-01-14 02:07:00|21911.7|21831.7|21909.72|21829.72|21911.7|21831.7|21909.72|21829.72|9
1736820430000|2025-01-14 02:07:10|21909.73|21829.73|21909.99|21829.99|21910.85|21830.85|21909.73|21829.73|10
1736820600000|2025-01-14 02:10:00|21922.44|21842.44|21921.73|21841.73|21922.44|21842.44|21920.88|21840.88|10
1736820440000|2025-01-14 02:07:20|21909.84|21829.84|21906.38|21826.38|21909.84|21829.84|21906.38|21826.38|10
1736820610000|2025-01-14 02:10:10|21921.74|21841.74|21922.15|21842.15|21923.1|21843.1|21921.74|21841.74|10
1736820450000|2025-01-14 02:07:30|21905.82|21825.82|21904.21|21824.21|21905.82|21825.82|21904.21|21824.21|10
1736820460000|2025-01-14 02:07:40|21904.15|21824.15|21899.67|21819.67|21904.76|21824.76|21899.67|21819.67|10
1736820620000|2025-01-14 02:10:20|21922.64|21842.64|21922.27|21842.27|21922.64|21842.64|21921.68|21841.68|10
1736820470000|2025-01-14 02:07:50|21899.39|21819.39|21899.84|21819.84|21899.9|21819.9|21899.39|21819.39|10
1736820480000|2025-01-14 02:08:00|21900.86|21820.86|21899.86|21819.86|21901.18|21821.18|21899.86|21819.86|10
1736820630000|2025-01-14 02:10:30|21921.58|21841.58|21922.36|21842.36|21923.23|21843.23|21921.58|21841.58|10
1736820490000|2025-01-14 02:08:10|21898.83|21818.83|21900.49|21820.49|21900.49|21820.49|21898.61|21818.61|10
1736820500000|2025-01-14 02:08:20|21900.56|21820.56|21905.74|21825.74|21905.74|21825.74|21900.56|21820.56|10
1736820640000|2025-01-14 02:10:40|21922.33|21842.33|21921.24|21841.24|21922.33|21842.33|21920.56|21840.56|10
1736820510000|2025-01-14 02:08:30|21905.66|21825.66|21909.78|21829.78|21909.78|21829.78|21905.66|21825.66|10
1736820520000|2025-01-14 02:08:40|21909.93|21829.93|21912.76|21832.76|21912.76|21832.76|21909.93|21829.93|10
1736820650000|2025-01-14 02:10:50|21921.28|21841.28|21921.29|21841.29|21921.29|21841.29|21919.92|21839.92|10
1736820530000|2025-01-14 02:08:50|21911.87|21831.87|21915.9|21835.9|21915.9|21835.9|21911.87|21831.87|10
1736820540000|2025-01-14 02:09:00|21916.19|21836.19|21919.9|21839.9|21920.35|21840.35|21916.17|21836.17|10
1736820660000|2025-01-14 02:11:00|21921.44|21841.44|21923.28|21843.28|21923.54|21843.54|21921.44|21841.44|10
1736820550000|2025-01-14 02:09:10|21920.92|21840.92|21923.97|21843.97|21924.35|21844.35|21920.92|21840.92|10
1736820670000|2025-01-14 02:11:10|21923.48|21843.48|21926.27|21846.27|21926.27|21846.27|21923.48|21843.48|9
1736820560000|2025-01-14 02:09:20|21924.2|21844.2|21923|21843|21925.28|21845.28|21923|21843|8
1736820570000|2025-01-14 02:09:30|21924.37|21844.37|21924.13|21844.13|21924.52|21844.52|21923.74|21843.74|10
1736820680000|2025-01-14 02:11:20|21926.19|21846.19|21928.35|21848.35|21928.35|21848.35|21926.19|21846.19|10
1736820580000|2025-01-14 02:09:40|21923.91|21843.91|21925.08|21845.08|21925.29|21845.29|21923.89|21843.89|9
1736820590000|2025-01-14 02:09:50|21925.09|21845.09|21922.2|21842.2|21925.21|21845.21|21922.2|21842.2|9
1736820690000|2025-01-14 02:11:30|21928.32|21848.32|21941.32|21861.32|21941.32|21861.32|21928.32|21848.32|10
1736820600000|2025-01-14 02:10:00|21922.44|21842.44|21921.73|21841.73|21922.44|21842.44|21920.88|21840.88|10
1736820610000|2025-01-14 02:10:10|21921.74|21841.74|21922.15|21842.15|21923.1|21843.1|21921.74|21841.74|10
1736820700000|2025-01-14 02:11:40|21941.5|21861.5|21945.4|21865.4|21945.76|21865.76|21941.5|21861.5|10
1736820620000|2025-01-14 02:10:20|21922.64|21842.64|21922.27|21842.27|21922.64|21842.64|21921.68|21841.68|10
1736820710000|2025-01-14 02:11:50|21945.67|21865.67|21947.75|21867.75|21947.75|21867.75|21944.91|21864.91|10
1736820630000|2025-01-14 02:10:30|21921.58|21841.58|21922.36|21842.36|21923.23|21843.23|21921.58|21841.58|10
1736820640000|2025-01-14 02:10:40|21922.33|21842.33|21921.24|21841.24|21922.33|21842.33|21920.56|21840.56|10
1736820720000|2025-01-14 02:12:00|21947.76|21867.76|21949.28|21869.28|21949.28|21869.28|21947.11|21867.11|9
1736820650000|2025-01-14 02:10:50|21921.28|21841.28|21921.29|21841.29|21921.29|21841.29|21919.92|21839.92|10
1736820660000|2025-01-14 02:11:00|21921.44|21841.44|21923.28|21843.28|21923.54|21843.54|21921.44|21841.44|10
1736820730000|2025-01-14 02:12:10|21948.93|21868.93|21947.39|21867.39|21948.96|21868.96|21947.39|21867.39|9
1736820670000|2025-01-14 02:11:10|21923.48|21843.48|21926.27|21846.27|21926.27|21846.27|21923.48|21843.48|9
1736820680000|2025-01-14 02:11:20|21926.19|21846.19|21928.35|21848.35|21928.35|21848.35|21926.19|21846.19|10
1736820740000|2025-01-14 02:12:20|21947.24|21867.24|21945.42|21865.42|21947.24|21867.24|21944.94|21864.94|9
1736820690000|2025-01-14 02:11:30|21928.32|21848.32|21941.32|21861.32|21941.32|21861.32|21928.32|21848.32|10
1736820750000|2025-01-14 02:12:30|21945.46|21865.46|21946.95|21866.95|21948.56|21868.56|21945.25|21865.25|10
1736820700000|2025-01-14 02:11:40|21941.5|21861.5|21945.4|21865.4|21945.76|21865.76|21941.5|21861.5|10
1736820710000|2025-01-14 02:11:50|21945.67|21865.67|21947.75|21867.75|21947.75|21867.75|21944.91|21864.91|10
1736820760000|2025-01-14 02:12:40|21946.61|21866.61|21946.43|21866.43|21946.62|21866.62|21946.39|21866.39|9
1736820720000|2025-01-14 02:12:00|21947.76|21867.76|21949.28|21869.28|21949.28|21869.28|21947.11|21867.11|9
1736820730000|2025-01-14 02:12:10|21948.93|21868.93|21947.39|21867.39|21948.96|21868.96|21947.39|21867.39|9
1736820770000|2025-01-14 02:12:50|21946.38|21866.38|21945.87|21865.87|21946.74|21866.74|21945.71|21865.71|10
1736820740000|2025-01-14 02:12:20|21947.24|21867.24|21945.42|21865.42|21947.24|21867.24|21944.94|21864.94|9
1736820750000|2025-01-14 02:12:30|21945.46|21865.46|21946.95|21866.95|21948.56|21868.56|21945.25|21865.25|10
1736820780000|2025-01-14 02:13:00|21945.86|21865.86|21949.35|21869.35|21949.35|21869.35|21945.86|21865.86|10
1736820760000|2025-01-14 02:12:40|21946.61|21866.61|21946.43|21866.43|21946.62|21866.62|21946.39|21866.39|9
1736820790000|2025-01-14 02:13:10|21949.72|21869.72|21949.46|21869.46|21950.2|21870.2|21949.23|21869.23|8
1736820770000|2025-01-14 02:12:50|21946.38|21866.38|21945.87|21865.87|21946.74|21866.74|21945.71|21865.71|10
1736820780000|2025-01-14 02:13:00|21945.86|21865.86|21949.35|21869.35|21949.35|21869.35|21945.86|21865.86|10
1736820800000|2025-01-14 02:13:20|21949.43|21869.43|21950.48|21870.48|21951.31|21871.31|21949.43|21869.43|10
1736820790000|2025-01-14 02:13:10|21949.72|21869.72|21949.46|21869.46|21950.2|21870.2|21949.23|21869.23|8
1736820800000|2025-01-14 02:13:20|21949.43|21869.43|21950.48|21870.48|21951.31|21871.31|21949.43|21869.43|10
1736820810000|2025-01-14 02:13:30|21950.64|21870.64|21952.25|21872.25|21952.72|21872.72|21950.64|21870.64|9
1736820810000|2025-01-14 02:13:30|21950.64|21870.64|21952.25|21872.25|21952.72|21872.72|21950.64|21870.64|9
1736820820000|2025-01-14 02:13:40|21952.26|21872.26|21953.55|21873.55|21953.55|21873.55|21951.5|21871.5|10
1736820820000|2025-01-14 02:13:40|21952.26|21872.26|21953.55|21873.55|21953.55|21873.55|21951.5|21871.5|10
1736820830000|2025-01-14 02:13:50|21954.13|21874.13|21953.66|21873.66|21954.42|21874.42|21953.66|21873.66|10
1736820830000|2025-01-14 02:13:50|21954.13|21874.13|21953.66|21873.66|21954.42|21874.42|21953.66|21873.66|10
1736820840000|2025-01-14 02:14:00|21953.58|21873.58|21954.69|21874.69|21955.04|21875.04|21953.54|21873.54|10
1736820850000|2025-01-14 02:14:10|21954.67|21874.67|21953.43|21873.43|21954.67|21874.67|21953.43|21873.43|10
1736820840000|2025-01-14 02:14:00|21953.58|21873.58|21954.69|21874.69|21955.04|21875.04|21953.54|21873.54|10
1736820860000|2025-01-14 02:14:20|21953.32|21873.32|21954.59|21874.59|21954.59|21874.59|21952.44|21872.44|9
1736820870000|2025-01-14 02:14:30|21954.55|21874.55|21953.55|21873.55|21954.65|21874.65|21953.26|21873.26|10
1736820850000|2025-01-14 02:14:10|21954.67|21874.67|21953.43|21873.43|21954.67|21874.67|21953.43|21873.43|10
1736820880000|2025-01-14 02:14:40|21953.42|21873.42|21955.46|21875.46|21955.46|21875.46|21953.42|21873.42|10
1736820890000|2025-01-14 02:14:50|21957.33|21877.33|21957.91|21877.91|21958.1|21878.1|21957.02|21877.02|10
1736820860000|2025-01-14 02:14:20|21953.32|21873.32|21954.59|21874.59|21954.59|21874.59|21952.44|21872.44|9
1736820900000|2025-01-14 02:15:00|21957.92|21877.92|21959.14|21879.14|21959.14|21879.14|21957.7|21877.7|9
1736820870000|2025-01-14 02:14:30|21954.55|21874.55|21953.55|21873.55|21954.65|21874.65|21953.26|21873.26|10
1736820910000|2025-01-14 02:15:10|21959.21|21879.21|21961.85|21881.85|21962.11|21882.11|21958.69|21878.69|10
1736820920000|2025-01-14 02:15:20|21961.19|21881.19|21963.86|21883.86|21963.86|21883.86|21961.19|21881.19|10
1736820880000|2025-01-14 02:14:40|21953.42|21873.42|21955.46|21875.46|21955.46|21875.46|21953.42|21873.42|10
1736820930000|2025-01-14 02:15:30|21963.49|21883.49|21964.1|21884.1|21964.28|21884.28|21962.27|21882.27|10
1736820890000|2025-01-14 02:14:50|21957.33|21877.33|21957.91|21877.91|21958.1|21878.1|21957.02|21877.02|10
1736820940000|2025-01-14 02:15:40|21963.85|21883.85|21964.93|21884.93|21965.09|21885.09|21963.85|21883.85|10
1736820950000|2025-01-14 02:15:50|21965.02|21885.02|21964.3|21884.3|21965.12|21885.12|21964.3|21884.3|9
1736820900000|2025-01-14 02:15:00|21957.92|21877.92|21959.14|21879.14|21959.14|21879.14|21957.7|21877.7|9
1736820960000|2025-01-14 02:16:00|21964.26|21884.26|21964.41|21884.41|21964.76|21884.76|21963.17|21883.17|10
1736820970000|2025-01-14 02:16:10|21964.35|21884.35|21965.75|21885.75|21965.75|21885.75|21964.35|21884.35|10
1736820910000|2025-01-14 02:15:10|21959.21|21879.21|21961.85|21881.85|21962.11|21882.11|21958.69|21878.69|10
1736820980000|2025-01-14 02:16:20|21965.29|21885.29|21966.11|21886.11|21966.11|21886.11|21965.29|21885.29|8
1736820990000|2025-01-14 02:16:30|21966.1|21886.1|21966.04|21886.04|21966.32|21886.32|21966.04|21886.04|9
1736820920000|2025-01-14 02:15:20|21961.19|21881.19|21963.86|21883.86|21963.86|21883.86|21961.19|21881.19|10
1736821000000|2025-01-14 02:16:40|21965.67|21885.67|21969.59|21889.59|21969.59|21889.59|21965.54|21885.54|10
1736821010000|2025-01-14 02:16:50|21970.09|21890.09|21975.11|21895.11|21975.11|21895.11|21970.09|21890.09|10
1736820930000|2025-01-14 02:15:30|21963.49|21883.49|21964.1|21884.1|21964.28|21884.28|21962.27|21882.27|10
1736821020000|2025-01-14 02:17:00|21975.22|21895.22|21980.87|21900.87|21981.43|21901.43|21975.22|21895.22|10
1736821030000|2025-01-14 02:17:10|21982.45|21902.45|21984.75|21904.75|21985.11|21905.11|21982.45|21902.45|10
1736820940000|2025-01-14 02:15:40|21963.85|21883.85|21964.93|21884.93|21965.09|21885.09|21963.85|21883.85|10
1736821040000|2025-01-14 02:17:20|21984.24|21904.24|21986.54|21906.54|21986.54|21906.54|21983.81|21903.81|9
1736820950000|2025-01-14 02:15:50|21965.02|21885.02|21964.3|21884.3|21965.12|21885.12|21964.3|21884.3|9
1736821050000|2025-01-14 02:17:30|21986.37|21906.37|21988.9|21908.9|21989.09|21909.09|21986.37|21906.37|10
1736821060000|2025-01-14 02:17:40|21989.02|21909.02|21986.35|21906.35|21989.05|21909.05|21986.35|21906.35|10
1736820960000|2025-01-14 02:16:00|21964.26|21884.26|21964.41|21884.41|21964.76|21884.76|21963.17|21883.17|10
1736821070000|2025-01-14 02:17:50|21986.22|21906.22|21983.42|21903.42|21986.22|21906.22|21983.42|21903.42|10
1736821080000|2025-01-14 02:18:00|21982.45|21902.45|21980.28|21900.28|21982.45|21902.45|21980.2|21900.2|10
1736820970000|2025-01-14 02:16:10|21964.35|21884.35|21965.75|21885.75|21965.75|21885.75|21964.35|21884.35|10
1736821090000|2025-01-14 02:18:10|21980.51|21900.51|21979.71|21899.71|21980.51|21900.51|21979.71|21899.71|10
1736820980000|2025-01-14 02:16:20|21965.29|21885.29|21966.11|21886.11|21966.11|21886.11|21965.29|21885.29|8
1736821100000|2025-01-14 02:18:20|21978.76|21898.76|21977.74|21897.74|21979|21899|21977.49|21897.49|10
1736821110000|2025-01-14 02:18:30|21977.75|21897.75|21977.03|21897.03|21977.75|21897.75|21976.4|21896.4|10
1736820990000|2025-01-14 02:16:30|21966.1|21886.1|21966.04|21886.04|21966.32|21886.32|21966.04|21886.04|9
1736821120000|2025-01-14 02:18:40|21977.12|21897.12|21978.79|21898.79|21979.12|21899.12|21977.04|21897.04|10
1736821130000|2025-01-14 02:18:50|21978.56|21898.56|21976.71|21896.71|21978.56|21898.56|21976.71|21896.71|9
1736821000000|2025-01-14 02:16:40|21965.67|21885.67|21969.59|21889.59|21969.59|21889.59|21965.54|21885.54|10
1736821140000|2025-01-14 02:19:00|21976.85|21896.85|21977.57|21897.57|21977.96|21897.96|21976.85|21896.85|10
1736821010000|2025-01-14 02:16:50|21970.09|21890.09|21975.11|21895.11|21975.11|21895.11|21970.09|21890.09|10
1736821150000|2025-01-14 02:19:10|21977.28|21897.28|21976.52|21896.52|21977.28|21897.28|21976.52|21896.52|10
1736821160000|2025-01-14 02:19:20|21976.79|21896.79|21977.25|21897.25|21977.25|21897.25|21976.34|21896.34|10
1736821020000|2025-01-14 02:17:00|21975.22|21895.22|21980.87|21900.87|21981.43|21901.43|21975.22|21895.22|10
1736821170000|2025-01-14 02:19:30|21977.14|21897.14|21982.87|21902.87|21982.87|21902.87|21976.79|21896.79|10
1736821180000|2025-01-14 02:19:40|21982.92|21902.92|22005.31|21925.31|22005.31|21925.31|21982.92|21902.92|10
1736821030000|2025-01-14 02:17:10|21982.45|21902.45|21984.75|21904.75|21985.11|21905.11|21982.45|21902.45|10
1736821190000|2025-01-14 02:19:50|22008.66|21928.66|22019.24|21939.24|22019.24|21939.24|22008.49|21928.49|10
1736821040000|2025-01-14 02:17:20|21984.24|21904.24|21986.54|21906.54|21986.54|21906.54|21983.81|21903.81|9
1736821200000|2025-01-14 02:20:00|22018.06|21938.06|22011.6|21931.6|22018.06|21938.06|22011.6|21931.6|10
1736821210000|2025-01-14 02:20:10|22011.51|21931.51|22007.17|21927.17|22011.51|21931.51|22006.41|21926.41|10
1736821050000|2025-01-14 02:17:30|21986.37|21906.37|21988.9|21908.9|21989.09|21909.09|21986.37|21906.37|10
1736821220000|2025-01-14 02:20:20|22007.72|21927.72|22004.11|21924.11|22008.54|21928.54|22004.11|21924.11|9
1736821230000|2025-01-14 02:20:30|22004.21|21924.21|22002.06|21922.06|22004.21|21924.21|22002.06|21922.06|10
1736821060000|2025-01-14 02:17:40|21989.02|21909.02|21986.35|21906.35|21989.05|21909.05|21986.35|21906.35|10
1736821240000|2025-01-14 02:20:40|22002.35|21922.35|22001.01|21921.01|22002.35|21922.35|21998.73|21918.73|10
1736821070000|2025-01-14 02:17:50|21986.22|21906.22|21983.42|21903.42|21986.22|21906.22|21983.42|21903.42|10
1736821250000|2025-01-14 02:20:50|22001.59|21921.59|22006.25|21926.25|22006.25|21926.25|22001.59|21921.59|9
1736821260000|2025-01-14 02:21:00|22006.24|21926.24|22018.97|21938.97|22018.97|21938.97|22006.24|21926.24|10
1736821080000|2025-01-14 02:18:00|21982.45|21902.45|21980.28|21900.28|21982.45|21902.45|21980.2|21900.2|10
1736821270000|2025-01-14 02:21:10|22019.23|21939.23|22025.05|21945.05|22025.05|21945.05|22019.23|21939.23|10
1736821280000|2025-01-14 02:21:20|22025.18|21945.18|22027.59|21947.59|22027.59|21947.59|22025.18|21945.18|10
1736821090000|2025-01-14 02:18:10|21980.51|21900.51|21979.71|21899.71|21980.51|21900.51|21979.71|21899.71|10
1736821290000|2025-01-14 02:21:30|22028.77|21948.77|22036.64|21956.64|22036.64|21956.64|22028.77|21948.77|10
1736821300000|2025-01-14 02:21:40|22036.79|21956.79|22040.87|21960.87|22040.87|21960.87|22036.63|21956.63|9
1736821100000|2025-01-14 02:18:20|21978.76|21898.76|21977.74|21897.74|21979|21899|21977.49|21897.49|10
1736821310000|2025-01-14 02:21:50|22040.72|21960.72|22041.43|21961.43|22041.89|21961.89|22040.72|21960.72|10
1736821320000|2025-01-14 02:22:00|22041.49|21961.49|22044|21964|22044.46|21964.46|22041.49|21961.49|10
1736821110000|2025-01-14 02:18:30|21977.75|21897.75|21977.03|21897.03|21977.75|21897.75|21976.4|21896.4|10
1736821330000|2025-01-14 02:22:10|22044.12|21964.12|22047.61|21967.61|22047.61|21967.61|22043.87|21963.87|10
1736821340000|2025-01-14 02:22:20|22047.86|21967.86|22052.32|21972.32|22052.55|21972.55|22047.86|21967.86|10
1736821120000|2025-01-14 02:18:40|21977.12|21897.12|21978.79|21898.79|21979.12|21899.12|21977.04|21897.04|10
1736821350000|2025-01-14 02:22:30|22052.84|21972.84|22050.97|21970.97|22052.84|21972.84|22050.44|21970.44|10
1736821130000|2025-01-14 02:18:50|21978.56|21898.56|21976.71|21896.71|21978.56|21898.56|21976.71|21896.71|9
1736821360000|2025-01-14 02:22:40|22051.7|21971.7|22052.65|21972.65|22052.71|21972.71|22051.26|21971.26|10
1736821370000|2025-01-14 02:22:50|22052.54|21972.54|22057.8|21977.8|22057.8|21977.8|22051.62|21971.62|10
1736821140000|2025-01-14 02:19:00|21976.85|21896.85|21977.57|21897.57|21977.96|21897.96|21976.85|21896.85|10
1736821380000|2025-01-14 02:23:00|22058.46|21978.46|22068.52|21988.52|22068.52|21988.52|22057.82|21977.82|10
1736821390000|2025-01-14 02:23:10|22069.01|21989.01|22068.27|21988.27|22069.01|21989.01|22067.56|21987.56|10
1736821150000|2025-01-14 02:19:10|21977.28|21897.28|21976.52|21896.52|21977.28|21897.28|21976.52|21896.52|10
1736821400000|2025-01-14 02:23:20|22069.04|21989.04|22070.27|21990.27|22070.27|21990.27|22069.04|21989.04|9
1736821160000|2025-01-14 02:19:20|21976.79|21896.79|21977.25|21897.25|21977.25|21897.25|21976.34|21896.34|10
1736821410000|2025-01-14 02:23:30|22070.21|21990.21|22067.95|21987.95|22070.21|21990.21|22067.37|21987.37|9
1736821420000|2025-01-14 02:23:40|22068.01|21988.01|22066.92|21986.92|22068.01|21988.01|22066.14|21986.14|10
1736821170000|2025-01-14 02:19:30|21977.14|21897.14|21982.87|21902.87|21982.87|21902.87|21976.79|21896.79|10
1736821430000|2025-01-14 02:23:50|22066.55|21986.55|22065.11|21985.11|22067.19|21987.19|22065.11|21985.11|10
1736821440000|2025-01-14 02:24:00|22065.69|21985.69|22061.88|21981.88|22065.69|21985.69|22061.88|21981.88|10
1736821180000|2025-01-14 02:19:40|21982.92|21902.92|22005.31|21925.31|22005.31|21925.31|21982.92|21902.92|10
1736821450000|2025-01-14 02:24:10|22060.73|21980.73|22060.04|21980.04|22060.75|21980.75|22059.6|21979.6|10
1736821190000|2025-01-14 02:19:50|22008.66|21928.66|22019.24|21939.24|22019.24|21939.24|22008.49|21928.49|10
1736821460000|2025-01-14 02:24:20|22060.24|21980.24|22062.3|21982.3|22062.45|21982.45|22060.24|21980.24|10
1736821470000|2025-01-14 02:24:30|22062.38|21982.38|22064.01|21984.01|22064.01|21984.01|22062.38|21982.38|10
1736821200000|2025-01-14 02:20:00|22018.06|21938.06|22011.6|21931.6|22018.06|21938.06|22011.6|21931.6|10
1736821480000|2025-01-14 02:24:40|22065.48|21985.48|22066.66|21986.66|22066.66|21986.66|22065.3|21985.3|10
1736821490000|2025-01-14 02:24:50|22066.9|21986.9|22065.06|21985.06|22067.06|21987.06|22064.35|21984.35|10
1736821210000|2025-01-14 02:20:10|22011.51|21931.51|22007.17|21927.17|22011.51|21931.51|22006.41|21926.41|10
1736821500000|2025-01-14 02:25:00|22065.23|21985.23|22066.97|21986.97|22067|21987|22064.98|21984.98|10
1736821220000|2025-01-14 02:20:20|22007.72|21927.72|22004.11|21924.11|22008.54|21928.54|22004.11|21924.11|9
1736821510000|2025-01-14 02:25:10|22066.95|21986.95|22067.88|21987.88|22068.8|21988.8|22066.61|21986.61|10
1736821520000|2025-01-14 02:25:20|22067.39|21987.39|22066.72|21986.72|22067.39|21987.39|22066.72|21986.72|8
1736821230000|2025-01-14 02:20:30|22004.21|21924.21|22002.06|21922.06|22004.21|21924.21|22002.06|21922.06|10
1736821530000|2025-01-14 02:25:30|22067.06|21987.06|22066.31|21986.31|22067.06|21987.06|22066.31|21986.31|9
1736821540000|2025-01-14 02:25:40|22066.17|21986.17|22066.03|21986.03|22066.17|21986.17|22065.32|21985.32|10
1736821240000|2025-01-14 02:20:40|22002.35|21922.35|22001.01|21921.01|22002.35|21922.35|21998.73|21918.73|10
1736821550000|2025-01-14 02:25:50|22066.42|21986.42|22068.85|21988.85|22068.85|21988.85|22066.38|21986.38|10
1736821250000|2025-01-14 02:20:50|22001.59|21921.59|22006.25|21926.25|22006.25|21926.25|22001.59|21921.59|9
1736821560000|2025-01-14 02:26:00|22069.41|21989.41|22070.85|21990.85|22071.13|21991.13|22069.41|21989.41|10
1736821570000|2025-01-14 02:26:10|22071.28|21991.28|22073.95|21993.95|22073.95|21993.95|22071.28|21991.28|10
1736821260000|2025-01-14 02:21:00|22006.24|21926.24|22018.97|21938.97|22018.97|21938.97|22006.24|21926.24|10
1736821580000|2025-01-14 02:26:20|22074.01|21994.01|22070.82|21990.82|22074.01|21994.01|22070.71|21990.71|10
1736821590000|2025-01-14 02:26:30|22070.66|21990.66|22069|21989|22070.66|21990.66|22069|21989|10
1736821270000|2025-01-14 02:21:10|22019.23|21939.23|22025.05|21945.05|22025.05|21945.05|22019.23|21939.23|10
1736821600000|2025-01-14 02:26:40|22068.09|21988.09|22064.93|21984.93|22068.09|21988.09|22064.79|21984.79|10
1736821610000|2025-01-14 02:26:50|22065.75|21985.75|22064.16|21984.16|22065.75|21985.75|22063.92|21983.92|10
1736821280000|2025-01-14 02:21:20|22025.18|21945.18|22027.59|21947.59|22027.59|21947.59|22025.18|21945.18|10
1736821620000|2025-01-14 02:27:00|22063.67|21983.67|22064.58|21984.58|22064.91|21984.91|22063.37|21983.37|10
1736821290000|2025-01-14 02:21:30|22028.77|21948.77|22036.64|21956.64|22036.64|21956.64|22028.77|21948.77|10
1736821630000|2025-01-14 02:27:10|22063.84|21983.84|22063.01|21983.01|22063.84|21983.84|22062.98|21982.98|10
1736821640000|2025-01-14 02:27:20|22063.08|21983.08|22062.77|21982.77|22063.63|21983.63|22062.49|21982.49|10
1736821300000|2025-01-14 02:21:40|22036.79|21956.79|22040.87|21960.87|22040.87|21960.87|22036.63|21956.63|9
1736821650000|2025-01-14 02:27:30|22062.56|21982.56|22061.71|21981.71|22062.56|21982.56|22061.71|21981.71|8
1736821660000|2025-01-14 02:27:40|22061.73|21981.73|22060.4|21980.4|22062.16|21982.16|22060.4|21980.4|9
1736821310000|2025-01-14 02:21:50|22040.72|21960.72|22041.43|21961.43|22041.89|21961.89|22040.72|21960.72|10
1736821670000|2025-01-14 02:27:50|22059.87|21979.87|22058.5|21978.5|22059.88|21979.88|22058.5|21978.5|10
1736821680000|2025-01-14 02:28:00|22058.49|21978.49|22059.17|21979.17|22059.73|21979.73|22058.35|21978.35|10
1736821320000|2025-01-14 02:22:00|22041.49|21961.49|22044|21964|22044.46|21964.46|22041.49|21961.49|10
1736821690000|2025-01-14 02:28:10|22059.19|21979.19|22059.13|21979.13|22059.21|21979.21|22057.49|21977.49|10
1736821330000|2025-01-14 02:22:10|22044.12|21964.12|22047.61|21967.61|22047.61|21967.61|22043.87|21963.87|10
1736821700000|2025-01-14 02:28:20|22058.7|21978.7|22056.09|21976.09|22058.7|21978.7|22056.09|21976.09|10
1736821710000|2025-01-14 02:28:30|22054.59|21974.59|22050.75|21970.75|22054.59|21974.59|22050.75|21970.75|10
1736821340000|2025-01-14 02:22:20|22047.86|21967.86|22052.32|21972.32|22052.55|21972.55|22047.86|21967.86|10
1736821720000|2025-01-14 02:28:40|22050.36|21970.36|22048.74|21968.74|22050.36|21970.36|22048.51|21968.51|10
1736821350000|2025-01-14 02:22:30|22052.84|21972.84|22050.97|21970.97|22052.84|21972.84|22050.44|21970.44|10
1736821730000|2025-01-14 02:28:50|22048.76|21968.76|22046.69|21966.69|22049.11|21969.11|22042.38|21962.38|10
1736821740000|2025-01-14 02:29:00|22045.51|21965.51|22046.43|21966.43|22047.27|21967.27|22045.08|21965.08|10
1736821360000|2025-01-14 02:22:40|22051.7|21971.7|22052.65|21972.65|22052.71|21972.71|22051.26|21971.26|10
1736821750000|2025-01-14 02:29:10|22047.19|21967.19|22047.93|21967.93|22048.21|21968.21|22047.19|21967.19|10
1736821760000|2025-01-14 02:29:20|22048.62|21968.62|22051.02|21971.02|22051.02|21971.02|22048.22|21968.22|10
1736821370000|2025-01-14 02:22:50|22052.54|21972.54|22057.8|21977.8|22057.8|21977.8|22051.62|21971.62|10
1736821770000|2025-01-14 02:29:30|22053.02|21973.02|22052.57|21972.57|22053.51|21973.51|22052.57|21972.57|10
1736821780000|2025-01-14 02:29:40|22052.83|21972.83|22052.97|21972.97|22053.16|21973.16|22052.46|21972.46|10
1736821380000|2025-01-14 02:23:00|22058.46|21978.46|22068.52|21988.52|22068.52|21988.52|22057.82|21977.82|10
1736821790000|2025-01-14 02:29:50|22052.83|21972.83|22052.18|21972.18|22052.86|21972.86|22051.87|21971.87|9
1736821390000|2025-01-14 02:23:10|22069.01|21989.01|22068.27|21988.27|22069.01|21989.01|22067.56|21987.56|10
1736821800000|2025-01-14 02:30:00|22051.72|21971.72|22054.48|21974.48|22054.48|21974.48|22050.71|21970.71|9
1736821810000|2025-01-14 02:30:10|22054.5|21974.5|22052.13|21972.13|22054.68|21974.68|22052.13|21972.13|8
1736821400000|2025-01-14 02:23:20|22069.04|21989.04|22070.27|21990.27|22070.27|21990.27|22069.04|21989.04|9
1736821820000|2025-01-14 02:30:20|22052.08|21972.08|22051.2|21971.2|22052.08|21972.08|22049.59|21969.59|10
1736821830000|2025-01-14 02:30:30|22051.53|21971.53|22051.46|21971.46|22051.53|21971.53|22049.28|21969.28|10
1736821410000|2025-01-14 02:23:30|22070.21|21990.21|22067.95|21987.95|22070.21|21990.21|22067.37|21987.37|9
1736821840000|2025-01-14 02:30:40|22051.37|21971.37|22044.67|21964.67|22051.37|21971.37|22044.67|21964.67|10
1736821420000|2025-01-14 02:23:40|22068.01|21988.01|22066.92|21986.92|22068.01|21988.01|22066.14|21986.14|10
1736821850000|2025-01-14 02:30:50|22044.95|21964.95|22051.76|21971.76|22051.77|21971.77|22044.39|21964.39|10
1736821860000|2025-01-14 02:31:00|22051.95|21971.95|22047.78|21967.78|22052.16|21972.16|22047.78|21967.78|10
1736821430000|2025-01-14 02:23:50|22066.55|21986.55|22065.11|21985.11|22067.19|21987.19|22065.11|21985.11|10
1736821870000|2025-01-14 02:31:10|22046.44|21966.44|22047.54|21967.54|22048.53|21968.53|22046.44|21966.44|10
1736821880000|2025-01-14 02:31:20|22047.6|21967.6|22041.34|21961.34|22047.6|21967.6|22041.34|21961.34|10
1736821440000|2025-01-14 02:24:00|22065.69|21985.69|22061.88|21981.88|22065.69|21985.69|22061.88|21981.88|10
1736821890000|2025-01-14 02:31:30|22041.46|21961.46|22038.94|21958.94|22041.5|21961.5|22038.94|21958.94|10
1736821450000|2025-01-14 02:24:10|22060.73|21980.73|22060.04|21980.04|22060.75|21980.75|22059.6|21979.6|10
1736821900000|2025-01-14 02:31:40|22038.98|21958.98|22032.71|21952.71|22038.98|21958.98|22032.71|21952.71|10
1736821910000|2025-01-14 02:31:50|22032.9|21952.9|22031.02|21951.02|22032.9|21952.9|22031.02|21951.02|10
1736821460000|2025-01-14 02:24:20|22060.24|21980.24|22062.3|21982.3|22062.45|21982.45|22060.24|21980.24|10
1736821920000|2025-01-14 02:32:00|22030.91|21950.91|22016.98|21936.98|22030.91|21950.91|22016.98|21936.98|10
1736821930000|2025-01-14 02:32:10|22015.1|21935.1|22015.41|21935.41|22016.14|21936.14|22014.8|21934.8|10
1736821470000|2025-01-14 02:24:30|22062.38|21982.38|22064.01|21984.01|22064.01|21984.01|22062.38|21982.38|10
1736821940000|2025-01-14 02:32:20|22021.87|21941.87|22026.32|21946.32|22026.32|21946.32|22021.63|21941.63|10
1736821950000|2025-01-14 02:32:30|22026.81|21946.81|22026.05|21946.05|22027.18|21947.18|22024.7|21944.7|10
1736821480000|2025-01-14 02:24:40|22065.48|21985.48|22066.66|21986.66|22066.66|21986.66|22065.3|21985.3|10
1736821960000|2025-01-14 02:32:40|22026.24|21946.24|22018.88|21938.88|22026.24|21946.24|22018.23|21938.23|10
1736821490000|2025-01-14 02:24:50|22066.9|21986.9|22065.06|21985.06|22067.06|21987.06|22064.35|21984.35|10
1736821970000|2025-01-14 02:32:50|22018.48|21938.48|22016.81|21936.81|22018.48|21938.48|22016.81|21936.81|9
1736821980000|2025-01-14 02:33:00|22016.65|21936.65|22016.01|21936.01|22018.2|21938.2|22015.66|21935.66|9
1736821500000|2025-01-14 02:25:00|22065.23|21985.23|22066.97|21986.97|22067|21987|22064.98|21984.98|10
1736821990000|2025-01-14 02:33:10|22016.97|21936.97|22016.2|21936.2|22017.71|21937.71|22016.2|21936.2|10
1736822000000|2025-01-14 02:33:20|22017.09|21937.09|22019.22|21939.22|22019.22|21939.22|22017.09|21937.09|10
1736821510000|2025-01-14 02:25:10|22066.95|21986.95|22067.88|21987.88|22068.8|21988.8|22066.61|21986.61|10
1736822010000|2025-01-14 02:33:30|22019.25|21939.25|22019.71|21939.71|22020.31|21940.31|22019.2|21939.2|10
1736822020000|2025-01-14 02:33:40|22020.81|21940.81|22018.1|21938.1|22020.81|21940.81|22017.83|21937.83|10
1736821520000|2025-01-14 02:25:20|22067.39|21987.39|22066.72|21986.72|22067.39|21987.39|22066.72|21986.72|8
1736822030000|2025-01-14 02:33:50|22018.11|21938.11|22017.92|21937.92|22018.68|21938.68|22017.59|21937.59|9
1736822040000|2025-01-14 02:34:00|22017.96|21937.96|22018.05|21938.05|22018.21|21938.21|22015.97|21935.97|10
1736821530000|2025-01-14 02:25:30|22067.06|21987.06|22066.31|21986.31|22067.06|21987.06|22066.31|21986.31|9
1736822050000|2025-01-14 02:34:10|22018.37|21938.37|22018.38|21938.38|22018.7|21938.7|22018.34|21938.34|10
1736821540000|2025-01-14 02:25:40|22066.17|21986.17|22066.03|21986.03|22066.17|21986.17|22065.32|21985.32|10
1736822060000|2025-01-14 02:34:20|22018.92|21938.92|22018.22|21938.22|22018.92|21938.92|22018.22|21938.22|10
1736822070000|2025-01-14 02:34:30|22017.91|21937.91|22018.14|21938.14|22018.61|21938.61|22017.91|21937.91|9
1736821550000|2025-01-14 02:25:50|22066.42|21986.42|22068.85|21988.85|22068.85|21988.85|22066.38|21986.38|10
1736822080000|2025-01-14 02:34:40|22017.99|21937.99|22017.22|21937.22|22018.85|21938.85|22017.22|21937.22|10
1736822090000|2025-01-14 02:34:50|22017.05|21937.05|22014.58|21934.58|22017.05|21937.05|22014.58|21934.58|10
1736821560000|2025-01-14 02:26:00|22069.41|21989.41|22070.85|21990.85|22071.13|21991.13|22069.41|21989.41|10
1736822100000|2025-01-14 02:35:00|22014.29|21934.29|22015.73|21935.73|22015.73|21935.73|22013.57|21933.57|10
1736821570000|2025-01-14 02:26:10|22071.28|21991.28|22073.95|21993.95|22073.95|21993.95|22071.28|21991.28|10
1736822110000|2025-01-14 02:35:10|22015.95|21935.95|22015.13|21935.13|22016.22|21936.22|22015.13|21935.13|10
1736822120000|2025-01-14 02:35:20|22015.1|21935.1|22015.08|21935.08|22016.03|21936.03|22015.08|21935.08|10
1736821580000|2025-01-14 02:26:20|22074.01|21994.01|22070.82|21990.82|22074.01|21994.01|22070.71|21990.71|10
1736822130000|2025-01-14 02:35:30|22015.47|21935.47|22013.01|21933.01|22015.47|21935.47|22013.01|21933.01|9
1736822140000|2025-01-14 02:35:40|22012.93|21932.93|22016.5|21936.5|22016.5|21936.5|22012.93|21932.93|10
1736821590000|2025-01-14 02:26:30|22070.66|21990.66|22069|21989|22070.66|21990.66|22069|21989|10
1736822150000|2025-01-14 02:35:50|22016.34|21936.34|22017.36|21937.36|22017.36|21937.36|22016.34|21936.34|10
1736822160000|2025-01-14 02:36:00|22017.48|21937.48|22017.34|21937.34|22017.48|21937.48|22015.76|21935.76|10
1736821600000|2025-01-14 02:26:40|22068.09|21988.09|22064.93|21984.93|22068.09|21988.09|22064.79|21984.79|10
1736822170000|2025-01-14 02:36:10|22017.44|21937.44|22017.14|21937.14|22017.53|21937.53|22017.14|21937.14|10
1736821610000|2025-01-14 02:26:50|22065.75|21985.75|22064.16|21984.16|22065.75|21985.75|22063.92|21983.92|10
1736822180000|2025-01-14 02:36:20|22017.03|21937.03|22015.35|21935.35|22017.1|21937.1|22015.25|21935.25|10
1736822190000|2025-01-14 02:36:30|22015.23|21935.23|22016.21|21936.21|22016.86|21936.86|22014.81|21934.81|9
1736821620000|2025-01-14 02:27:00|22063.67|21983.67|22064.58|21984.58|22064.91|21984.91|22063.37|21983.37|10
1736822200000|2025-01-14 02:36:40|22015.89|21935.89|22014.39|21934.39|22015.89|21935.89|22014.39|21934.39|9
1736822210000|2025-01-14 02:36:50|22014.31|21934.31|22011.55|21931.55|22014.36|21934.36|22011.55|21931.55|10
1736821630000|2025-01-14 02:27:10|22063.84|21983.84|22063.01|21983.01|22063.84|21983.84|22062.98|21982.98|10
1736822220000|2025-01-14 02:37:00|22011.56|21931.56|22011.65|21931.65|22012.55|21932.55|22011.56|21931.56|10
1736822230000|2025-01-14 02:37:10|22011.48|21931.48|22014.63|21934.63|22014.63|21934.63|22010.78|21930.78|10
1736821640000|2025-01-14 02:27:20|22063.08|21983.08|22062.77|21982.77|22063.63|21983.63|22062.49|21982.49|10
1736822240000|2025-01-14 02:37:20|22014.82|21934.82|22014.96|21934.96|22015.32|21935.32|22014.62|21934.62|10
1736821650000|2025-01-14 02:27:30|22062.56|21982.56|22061.71|21981.71|22062.56|21982.56|22061.71|21981.71|8
1736822250000|2025-01-14 02:37:30|22014.94|21934.94|22014.76|21934.76|22015.72|21935.72|22014.35|21934.35|10
1736822260000|2025-01-14 02:37:40|22013.86|21933.86|22023.44|21943.44|22023.44|21943.44|22013.86|21933.86|10
1736821660000|2025-01-14 02:27:40|22061.73|21981.73|22060.4|21980.4|22062.16|21982.16|22060.4|21980.4|9
1736822270000|2025-01-14 02:37:50|22024.06|21944.06|22026.57|21946.57|22026.57|21946.57|22024.06|21944.06|10
1736822280000|2025-01-14 02:38:00|22026.53|21946.53|22031.3|21951.3|22031.51|21951.51|22026.5|21946.5|10
1736821670000|2025-01-14 02:27:50|22059.87|21979.87|22058.5|21978.5|22059.88|21979.88|22058.5|21978.5|10
1736822290000|2025-01-14 02:38:10|22031.84|21951.84|22030.52|21950.52|22034.05|21954.05|22028.36|21948.36|10
1736822300000|2025-01-14 02:38:20|22031.25|21951.25|22032.27|21952.27|22032.62|21952.62|22031.25|21951.25|9
1736821680000|2025-01-14 02:28:00|22058.49|21978.49|22059.17|21979.17|22059.73|21979.73|22058.35|21978.35|10
1736822310000|2025-01-14 02:38:30|22031.89|21951.89|22039.41|21959.41|22039.41|21959.41|22031.89|21951.89|10
1736821690000|2025-01-14 02:28:10|22059.19|21979.19|22059.13|21979.13|22059.21|21979.21|22057.49|21977.49|10
1736822320000|2025-01-14 02:38:40|22039.89|21959.89|22040.62|21960.62|22041.05|21961.05|22039.23|21959.23|10
1736822330000|2025-01-14 02:38:50|22040.56|21960.56|22042.63|21962.63|22042.63|21962.63|22040.56|21960.56|10
1736821700000|2025-01-14 02:28:20|22058.7|21978.7|22056.09|21976.09|22058.7|21978.7|22056.09|21976.09|10
1736822340000|2025-01-14 02:39:00|22043.2|21963.2|22045.9|21965.9|22046.22|21966.22|22042.94|21962.94|10
1736822350000|2025-01-14 02:39:10|22045.67|21965.67|22046.95|21966.95|22046.99|21966.99|22045.6|21965.6|10
1736821710000|2025-01-14 02:28:30|22054.59|21974.59|22050.75|21970.75|22054.59|21974.59|22050.75|21970.75|10
1736822360000|2025-01-14 02:39:20|22046.3|21966.3|22046.05|21966.05|22046.62|21966.62|22046.05|21966.05|10
1736822370000|2025-01-14 02:39:30|22046.11|21966.11|22047.69|21967.69|22047.82|21967.82|22046.11|21966.11|8
1736821720000|2025-01-14 02:28:40|22050.36|21970.36|22048.74|21968.74|22050.36|21970.36|22048.51|21968.51|10
1736822380000|2025-01-14 02:39:40|22047.51|21967.51|22047.6|21967.6|22048.07|21968.07|22045.92|21965.92|9
1736822390000|2025-01-14 02:39:50|22046.86|21966.86|22045.77|21965.77|22046.86|21966.86|22045.43|21965.43|10
1736821730000|2025-01-14 02:28:50|22048.76|21968.76|22046.69|21966.69|22049.11|21969.11|22042.38|21962.38|10
1736822400000|2025-01-14 02:40:00|22045.72|21965.72|22044.3|21964.3|22045.72|21965.72|22044.1|21964.1|9
1736821740000|2025-01-14 02:29:00|22045.51|21965.51|22046.43|21966.43|22047.27|21967.27|22045.08|21965.08|10
1736822410000|2025-01-14 02:40:10|22043.79|21963.79|22042.28|21962.28|22043.79|21963.79|22042.05|21962.05|10
1736822420000|2025-01-14 02:40:20|22042.02|21962.02|22045.14|21965.14|22045.14|21965.14|22042.02|21962.02|9
1736821750000|2025-01-14 02:29:10|22047.19|21967.19|22047.93|21967.93|22048.21|21968.21|22047.19|21967.19|10
1736822430000|2025-01-14 02:40:30|22044.78|21964.78|22044.75|21964.75|22045.21|21965.21|22043.99|21963.99|10
1736821760000|2025-01-14 02:29:20|22048.62|21968.62|22051.02|21971.02|22051.02|21971.02|22048.22|21968.22|10
1736822440000|2025-01-14 02:40:40|22045.39|21965.39|22048.16|21968.16|22048.16|21968.16|22045.39|21965.39|10
1736822450000|2025-01-14 02:40:50|22047.65|21967.65|22047.64|21967.64|22047.65|21967.65|22046.76|21966.76|10
1736821770000|2025-01-14 02:29:30|22053.02|21973.02|22052.57|21972.57|22053.51|21973.51|22052.57|21972.57|10
1736822460000|2025-01-14 02:41:00|22047.59|21967.59|22045.81|21965.81|22048.38|21968.38|22045.81|21965.81|10
1736822470000|2025-01-14 02:41:10|22045.91|21965.91|22045.83|21965.83|22046.17|21966.17|22045.69|21965.69|10
1736821780000|2025-01-14 02:29:40|22052.83|21972.83|22052.97|21972.97|22053.16|21973.16|22052.46|21972.46|10
1736822480000|2025-01-14 02:41:20|22046.06|21966.06|22048.55|21968.55|22048.55|21968.55|22046|21966|10
1736822490000|2025-01-14 02:41:30|22048.63|21968.63|22049.62|21969.62|22049.71|21969.71|22048.27|21968.27|10
1736821790000|2025-01-14 02:29:50|22052.83|21972.83|22052.18|21972.18|22052.86|21972.86|22051.87|21971.87|9
1736822500000|2025-01-14 02:41:40|22049.72|21969.72|22052.19|21972.19|22052.2|21972.2|22049.65|21969.65|9
1736822510000|2025-01-14 02:41:50|22052.35|21972.35|22049.12|21969.12|22052.92|21972.92|22049.11|21969.11|10
1736821800000|2025-01-14 02:30:00|22051.72|21971.72|22054.48|21974.48|22054.48|21974.48|22050.71|21970.71|9
1736822520000|2025-01-14 02:42:00|22049.16|21969.16|22045.65|21965.65|22049.16|21969.16|22045.65|21965.65|10
1736822530000|2025-01-14 02:42:10|22045.59|21965.59|22044.2|21964.2|22045.7|21965.7|22044.12|21964.12|9
1736821810000|2025-01-14 02:30:10|22054.5|21974.5|22052.13|21972.13|22054.68|21974.68|22052.13|21972.13|8
1736822540000|2025-01-14 02:42:20|22042.56|21962.56|22042.49|21962.49|22042.66|21962.66|22040.25|21960.25|10
1736822550000|2025-01-14 02:42:30|22042.43|21962.43|22042.3|21962.3|22042.49|21962.49|22042.14|21962.14|10
1736821820000|2025-01-14 02:30:20|22052.08|21972.08|22051.2|21971.2|22052.08|21972.08|22049.59|21969.59|10
1736822560000|2025-01-14 02:42:40|22042.36|21962.36|22041.74|21961.74|22043.48|21963.48|22041.4|21961.4|10
1736821830000|2025-01-14 02:30:30|22051.53|21971.53|22051.46|21971.46|22051.53|21971.53|22049.28|21969.28|10
1736822570000|2025-01-14 02:42:50|22042.03|21962.03|22041.98|21961.98|22042.47|21962.47|22041.65|21961.65|10
1736822580000|2025-01-14 02:43:00|22041.3|21961.3|22037.73|21957.73|22041.35|21961.35|22037.73|21957.73|10
1736821840000|2025-01-14 02:30:40|22051.37|21971.37|22044.67|21964.67|22051.37|21971.37|22044.67|21964.67|10
1736822590000|2025-01-14 02:43:10|22037.7|21957.7|22036.28|21956.28|22038.29|21958.29|22036.28|21956.28|10
1736822600000|2025-01-14 02:43:20|22034.26|21954.26|22034.62|21954.62|22034.62|21954.62|22034.25|21954.25|9
1736821850000|2025-01-14 02:30:50|22044.95|21964.95|22051.76|21971.76|22051.77|21971.77|22044.39|21964.39|10
1736822610000|2025-01-14 02:43:30|22034.65|21954.65|22034.58|21954.58|22035.16|21955.16|22034.25|21954.25|10
1736822620000|2025-01-14 02:43:40|22033.41|21953.41|22032.13|21952.13|22033.41|21953.41|22032.13|21952.13|9
1736821860000|2025-01-14 02:31:00|22051.95|21971.95|22047.78|21967.78|22052.16|21972.16|22047.78|21967.78|10
1736822630000|2025-01-14 02:43:50|22032.14|21952.14|22030.55|21950.55|22032.21|21952.21|22030.55|21950.55|10
1736822640000|2025-01-14 02:44:00|22030.25|21950.25|22032.68|21952.68|22032.68|21952.68|22030.25|21950.25|10
1736821870000|2025-01-14 02:31:10|22046.44|21966.44|22047.54|21967.54|22048.53|21968.53|22046.44|21966.44|10
1736822650000|2025-01-14 02:44:10|22032.09|21952.09|22033.14|21953.14|22033.21|21953.21|22031.58|21951.58|10
1736822660000|2025-01-14 02:44:20|22033.08|21953.08|22033.37|21953.37|22033.37|21953.37|22032.86|21952.86|10
1736821880000|2025-01-14 02:31:20|22047.6|21967.6|22041.34|21961.34|22047.6|21967.6|22041.34|21961.34|10
1736822670000|2025-01-14 02:44:30|22033.08|21953.08|22032.95|21952.95|22033.2|21953.2|22032.84|21952.84|9
1736821890000|2025-01-14 02:31:30|22041.46|21961.46|22038.94|21958.94|22041.5|21961.5|22038.94|21958.94|10
1736822680000|2025-01-14 02:44:40|22029.18|21949.18|22025.93|21945.93|22029.18|21949.18|22025.8|21945.8|10
1736822690000|2025-01-14 02:44:50|22023.9|21943.9|22023|21943|22024.52|21944.52|22022.55|21942.55|10
1736821900000|2025-01-14 02:31:40|22038.98|21958.98|22032.71|21952.71|22038.98|21958.98|22032.71|21952.71|10
1736822700000|2025-01-14 02:45:00|22023.25|21943.25|22025.33|21945.33|22025.37|21945.37|22022.86|21942.86|10
1736821910000|2025-01-14 02:31:50|22032.9|21952.9|22031.02|21951.02|22032.9|21952.9|22031.02|21951.02|10
1736822710000|2025-01-14 02:45:10|22025.41|21945.41|22026.37|21946.37|22026.37|21946.37|22024.54|21944.54|10
1736822720000|2025-01-14 02:45:20|22026.36|21946.36|22027.36|21947.36|22027.36|21947.36|22026.36|21946.36|10
1736821920000|2025-01-14 02:32:00|22030.91|21950.91|22016.98|21936.98|22030.91|21950.91|22016.98|21936.98|10
1736822730000|2025-01-14 02:45:30|22027.48|21947.48|22028.95|21948.95|22028.95|21948.95|22027.38|21947.38|10
1736822740000|2025-01-14 02:45:40|22029.71|21949.71|22029|21949|22029.97|21949.97|22028.96|21948.96|10
1736821930000|2025-01-14 02:32:10|22015.1|21935.1|22015.41|21935.41|22016.14|21936.14|22014.8|21934.8|10
1736822750000|2025-01-14 02:45:50|22028.79|21948.79|22029|21949|22029|21949|22028.7|21948.7|8
1736822760000|2025-01-14 02:46:00|22028.9|21948.9|22024.76|21944.76|22028.9|21948.9|22024.75|21944.75|10
1736821940000|2025-01-14 02:32:20|22021.87|21941.87|22026.32|21946.32|22026.32|21946.32|22021.63|21941.63|10
1736822770000|2025-01-14 02:46:10|22024.66|21944.66|22025.2|21945.2|22025.35|21945.35|22024.42|21944.42|9
1736821950000|2025-01-14 02:32:30|22026.81|21946.81|22026.05|21946.05|22027.18|21947.18|22024.7|21944.7|10
1736822780000|2025-01-14 02:46:20|22024.95|21944.95|22023.63|21943.63|22024.95|21944.95|22023.63|21943.63|10
1736822790000|2025-01-14 02:46:30|22023.56|21943.56|22021.74|21941.74|22023.56|21943.56|22021.74|21941.74|9
1736821960000|2025-01-14 02:32:40|22026.24|21946.24|22018.88|21938.88|22026.24|21946.24|22018.23|21938.23|10
1736822800000|2025-01-14 02:46:40|22020.21|21940.21|22018.62|21938.62|22020.56|21940.56|22018.62|21938.62|9
1736822810000|2025-01-14 02:46:50|22018.22|21938.22|22024.52|21944.52|22025.05|21945.05|22018.22|21938.22|10
1736821970000|2025-01-14 02:32:50|22018.48|21938.48|22016.81|21936.81|22018.48|21938.48|22016.81|21936.81|9
1736822820000|2025-01-14 02:47:00|22023.54|21943.54|22022.74|21942.74|22023.54|21943.54|22021.93|21941.93|10
1736822830000|2025-01-14 02:47:10|22022.59|21942.59|22016.2|21936.2|22022.59|21942.59|22016.18|21936.18|10
1736821980000|2025-01-14 02:33:00|22016.65|21936.65|22016.01|21936.01|22018.2|21938.2|22015.66|21935.66|9
1736822840000|2025-01-14 02:47:20|22011.56|21931.56|22012.85|21932.85|22012.85|21932.85|22010.75|21930.75|10
1736821990000|2025-01-14 02:33:10|22016.97|21936.97|22016.2|21936.2|22017.71|21937.71|22016.2|21936.2|10
1736822850000|2025-01-14 02:47:30|22012.21|21932.21|22014|21934|22014.45|21934.45|22012.21|21932.21|10
1736822860000|2025-01-14 02:47:40|22014.02|21934.02|22014.23|21934.23|22014.36|21934.36|22014.02|21934.02|8
1736822000000|2025-01-14 02:33:20|22017.09|21937.09|22019.22|21939.22|22019.22|21939.22|22017.09|21937.09|10
1736822870000|2025-01-14 02:47:50|22014.97|21934.97|22016.02|21936.02|22016.22|21936.22|22014.97|21934.97|9
1736822880000|2025-01-14 02:48:00|22016.07|21936.07|22016.35|21936.35|22017.18|21937.18|22015.88|21935.88|10
1736822010000|2025-01-14 02:33:30|22019.25|21939.25|22019.71|21939.71|22020.31|21940.31|22019.2|21939.2|10
1736822890000|2025-01-14 02:48:10|22016.03|21936.03|22010.32|21930.32|22016.04|21936.04|22010.32|21930.32|8
1736822020000|2025-01-14 02:33:40|22020.81|21940.81|22018.1|21938.1|22020.81|21940.81|22017.83|21937.83|10
1736822900000|2025-01-14 02:48:20|22010.27|21930.27|22009.47|21929.47|22010.27|21930.27|22009.13|21929.13|10
1736822910000|2025-01-14 02:48:30|22009.48|21929.48|22008.39|21928.39|22009.75|21929.75|22008.39|21928.39|9
1736822030000|2025-01-14 02:33:50|22018.11|21938.11|22017.92|21937.92|22018.68|21938.68|22017.59|21937.59|9
1736822920000|2025-01-14 02:48:40|22008.04|21928.04|22006.57|21926.57|22008.04|21928.04|22006.57|21926.57|10
1736822930000|2025-01-14 02:48:50|22006.51|21926.51|22005.23|21925.23|22006.51|21926.51|22005.23|21925.23|10
1736822040000|2025-01-14 02:34:00|22017.96|21937.96|22018.05|21938.05|22018.21|21938.21|22015.97|21935.97|10
1736822940000|2025-01-14 02:49:00|22003.39|21923.39|22000.85|21920.85|22003.84|21923.84|22000.85|21920.85|10
1736822950000|2025-01-14 02:49:10|22000.56|21920.56|22001.72|21921.72|22002.26|21922.26|22000.12|21920.12|10
1736822050000|2025-01-14 02:34:10|22018.37|21938.37|22018.38|21938.38|22018.7|21938.7|22018.34|21938.34|10
1736822960000|2025-01-14 02:49:20|22001.93|21921.93|22000.06|21920.06|22001.99|21921.99|22000.02|21920.02|9
1736822970000|2025-01-14 02:49:30|21998.23|21918.23|21994.65|21914.65|21998.23|21918.23|21994.65|21914.65|10
1736822060000|2025-01-14 02:34:20|22018.92|21938.92|22018.22|21938.22|22018.92|21938.92|22018.22|21938.22|10
1736822980000|2025-01-14 02:49:40|21994.64|21914.64|21994.21|21914.21|21994.96|21914.96|21994.21|21914.21|10
1736822990000|2025-01-14 02:49:50|21994.1|21914.1|21995.78|21915.78|21996.1|21916.1|21994.1|21914.1|10
1736822070000|2025-01-14 02:34:30|22017.91|21937.91|22018.14|21938.14|22018.61|21938.61|22017.91|21937.91|9
1736823000000|2025-01-14 02:50:00|21996.04|21916.04|21993.94|21913.94|21996.27|21916.27|21993.94|21913.94|9
1736822080000|2025-01-14 02:34:40|22017.99|21937.99|22017.22|21937.22|22018.85|21938.85|22017.22|21937.22|10
1736823010000|2025-01-14 02:50:10|21993.13|21913.13|21990.51|21910.51|21993.13|21913.13|21990.17|21910.17|10
1736823020000|2025-01-14 02:50:20|21990.77|21910.77|21987.53|21907.53|21990.77|21910.77|21986.73|21906.73|10
1736822090000|2025-01-14 02:34:50|22017.05|21937.05|22014.58|21934.58|22017.05|21937.05|22014.58|21934.58|10
1736823030000|2025-01-14 02:50:30|21986.75|21906.75|21986.49|21906.49|21987.14|21907.14|21986.27|21906.27|9
1736823040000|2025-01-14 02:50:40|21986.54|21906.54|21986.81|21906.81|21986.91|21906.91|21986.25|21906.25|10
1736822100000|2025-01-14 02:35:00|22014.29|21934.29|22015.73|21935.73|22015.73|21935.73|22013.57|21933.57|10
1736823050000|2025-01-14 02:50:50|21986.47|21906.47|21986.33|21906.33|21986.69|21906.69|21985.73|21905.73|10
1736822110000|2025-01-14 02:35:10|22015.95|21935.95|22015.13|21935.13|22016.22|21936.22|22015.13|21935.13|10
1736823060000|2025-01-14 02:51:00|21986.51|21906.51|21984.54|21904.54|21987.23|21907.23|21982.9|21902.9|10
1736823070000|2025-01-14 02:51:10|21984.4|21904.4|21983.65|21903.65|21984.76|21904.76|21983.36|21903.36|10
1736822120000|2025-01-14 02:35:20|22015.1|21935.1|22015.08|21935.08|22016.03|21936.03|22015.08|21935.08|10
1736823080000|2025-01-14 02:51:20|21984.18|21904.18|21984.19|21904.19|21984.22|21904.22|21983.85|21903.85|10
1736823090000|2025-01-14 02:51:30|21984.21|21904.21|21986.23|21906.23|21986.34|21906.34|21984.21|21904.21|10
1736822130000|2025-01-14 02:35:30|22015.47|21935.47|22013.01|21933.01|22015.47|21935.47|22013.01|21933.01|9
1736823100000|2025-01-14 02:51:40|21986.26|21906.26|21988.31|21908.31|21988.64|21908.64|21986.26|21906.26|10
1736823110000|2025-01-14 02:51:50|21988.04|21908.04|21989.85|21909.85|21990.11|21910.11|21988.04|21908.04|10
1736822140000|2025-01-14 02:35:40|22012.93|21932.93|22016.5|21936.5|22016.5|21936.5|22012.93|21932.93|10
1736823120000|2025-01-14 02:52:00|21989.46|21909.46|21991.19|21911.19|21991.76|21911.76|21989.33|21909.33|10
1736823130000|2025-01-14 02:52:10|21991.24|21911.24|21990.02|21910.02|21991.64|21911.64|21990.02|21910.02|10
1736822150000|2025-01-14 02:35:50|22016.34|21936.34|22017.36|21937.36|22017.36|21937.36|22016.34|21936.34|10
1736823140000|2025-01-14 02:52:20|21990.75|21910.75|21992.09|21912.09|21992.61|21912.61|21990.75|21910.75|9
1736822160000|2025-01-14 02:36:00|22017.48|21937.48|22017.34|21937.34|22017.48|21937.48|22015.76|21935.76|10
1736823150000|2025-01-14 02:52:30|21992.24|21912.24|21993.65|21913.65|21994.21|21914.21|21991.73|21911.73|10
1736823160000|2025-01-14 02:52:40|21993.89|21913.89|21994.95|21914.95|21994.95|21914.95|21993.72|21913.72|10
1736822170000|2025-01-14 02:36:10|22017.44|21937.44|22017.14|21937.14|22017.53|21937.53|22017.14|21937.14|10
1736823170000|2025-01-14 02:52:50|21995.09|21915.09|21995.71|21915.71|21995.71|21915.71|21995.09|21915.09|9
1736823180000|2025-01-14 02:53:00|21995.9|21915.9|21995.67|21915.67|21996.53|21916.53|21995.67|21915.67|10
1736822180000|2025-01-14 02:36:20|22017.03|21937.03|22015.35|21935.35|22017.1|21937.1|22015.25|21935.25|10
1736823190000|2025-01-14 02:53:10|21995.54|21915.54|21992.56|21912.56|21995.54|21915.54|21992.55|21912.55|10
1736823200000|2025-01-14 02:53:20|21992.24|21912.24|21994.11|21914.11|21994.4|21914.4|21992.24|21912.24|10
1736822190000|2025-01-14 02:36:30|22015.23|21935.23|22016.21|21936.21|22016.86|21936.86|22014.81|21934.81|9
1736823210000|2025-01-14 02:53:30|21993.91|21913.91|21993.21|21913.21|21993.91|21913.91|21993.21|21913.21|10
1736822200000|2025-01-14 02:36:40|22015.89|21935.89|22014.39|21934.39|22015.89|21935.89|22014.39|21934.39|9
1736823220000|2025-01-14 02:53:40|21992.82|21912.82|21990.25|21910.25|21992.82|21912.82|21990.25|21910.25|9
1736823230000|2025-01-14 02:53:50|21990.18|21910.18|21989.03|21909.03|21992.3|21912.3|21989.03|21909.03|10
1736822210000|2025-01-14 02:36:50|22014.31|21934.31|22011.55|21931.55|22014.36|21934.36|22011.55|21931.55|10
1736823240000|2025-01-14 02:54:00|21989.06|21909.06|21987.92|21907.92|21989.06|21909.06|21987.44|21907.44|9
1736823250000|2025-01-14 02:54:10|21987.81|21907.81|21988.09|21908.09|21988.83|21908.83|21987.71|21907.71|10
1736822220000|2025-01-14 02:37:00|22011.56|21931.56|22011.65|21931.65|22012.55|21932.55|22011.56|21931.56|10
1736823260000|2025-01-14 02:54:20|21987.83|21907.83|21986.84|21906.84|21987.83|21907.83|21986.72|21906.72|10
1736823270000|2025-01-14 02:54:30|21986.82|21906.82|21986.67|21906.67|21986.91|21906.91|21986.63|21906.63|10
1736822230000|2025-01-14 02:37:10|22011.48|21931.48|22014.63|21934.63|22014.63|21934.63|22010.78|21930.78|10
1736823280000|2025-01-14 02:54:40|21986.61|21906.61|21988.01|21908.01|21988.17|21908.17|21986.61|21906.61|10
1736822240000|2025-01-14 02:37:20|22014.82|21934.82|22014.96|21934.96|22015.32|21935.32|22014.62|21934.62|10
1736823290000|2025-01-14 02:54:50|21988.63|21908.63|21988.3|21908.3|21988.81|21908.81|21988.3|21908.3|10
1736823300000|2025-01-14 02:55:00|21988.35|21908.35|21990.46|21910.46|21990.52|21910.52|21987.95|21907.95|10
1736822250000|2025-01-14 02:37:30|22014.94|21934.94|22014.76|21934.76|22015.72|21935.72|22014.35|21934.35|10
1736823310000|2025-01-14 02:55:10|21990.44|21910.44|21991.04|21911.04|21991.04|21911.04|21990.44|21910.44|10
1736823320000|2025-01-14 02:55:20|21991.46|21911.46|21991.65|21911.65|21991.93|21911.93|21991.34|21911.34|9
1736822260000|2025-01-14 02:37:40|22013.86|21933.86|22023.44|21943.44|22023.44|21943.44|22013.86|21933.86|10
1736823330000|2025-01-14 02:55:30|21991.66|21911.66|21991.3|21911.3|21991.84|21911.84|21991.13|21911.13|9
1736822270000|2025-01-14 02:37:50|22024.06|21944.06|22026.57|21946.57|22026.57|21946.57|22024.06|21944.06|10
1736823340000|2025-01-14 02:55:40|21991.42|21911.42|21992.06|21912.06|21992.51|21912.51|21991.35|21911.35|7
1736823350000|2025-01-14 02:55:50|21992.03|21912.03|21994.59|21914.59|21994.93|21914.93|21992.03|21912.03|9
1736822280000|2025-01-14 02:38:00|22026.53|21946.53|22031.3|21951.3|22031.51|21951.51|22026.5|21946.5|10
1736823360000|2025-01-14 02:56:00|21995.07|21915.07|21996.07|21916.07|21996.07|21916.07|21995.06|21915.06|10
1736823370000|2025-01-14 02:56:10|21995.45|21915.45|21995|21915|21995.71|21915.71|21994.67|21914.67|10
1736822290000|2025-01-14 02:38:10|22031.84|21951.84|22030.52|21950.52|22034.05|21954.05|22028.36|21948.36|10
1736823380000|2025-01-14 02:56:20|21995.28|21915.28|21996.77|21916.77|21996.77|21916.77|21995.28|21915.28|9
1736823390000|2025-01-14 02:56:30|21996.86|21916.86|21995.41|21915.41|21996.91|21916.91|21994.89|21914.89|10
1736822300000|2025-01-14 02:38:20|22031.25|21951.25|22032.27|21952.27|22032.62|21952.62|22031.25|21951.25|9
1736823400000|2025-01-14 02:56:40|21995.86|21915.86|21995.98|21915.98|21996.39|21916.39|21995.86|21915.86|10
1736822310000|2025-01-14 02:38:30|22031.89|21951.89|22039.41|21959.41|22039.41|21959.41|22031.89|21951.89|10
1736823410000|2025-01-14 02:56:50|21996.46|21916.46|21998.46|21918.46|21998.46|21918.46|21996.38|21916.38|10
1736823420000|2025-01-14 02:57:00|21998.93|21918.93|22001.4|21921.4|22001.55|21921.55|21998.93|21918.93|10
1736822320000|2025-01-14 02:38:40|22039.89|21959.89|22040.62|21960.62|22041.05|21961.05|22039.23|21959.23|10
1736823430000|2025-01-14 02:57:10|22001.8|21921.8|22005.59|21925.59|22005.59|21925.59|22001.8|21921.8|10
1736823440000|2025-01-14 02:57:20|22006.01|21926.01|22009.77|21929.77|22009.77|21929.77|22005.96|21925.96|10
1736822330000|2025-01-14 02:38:50|22040.56|21960.56|22042.63|21962.63|22042.63|21962.63|22040.56|21960.56|10
1736823450000|2025-01-14 02:57:30|22009.87|21929.87|22008.68|21928.68|22010.67|21930.67|22008.68|21928.68|10
1736822340000|2025-01-14 02:39:00|22043.2|21963.2|22045.9|21965.9|22046.22|21966.22|22042.94|21962.94|10
1736823460000|2025-01-14 02:57:40|22008.46|21928.46|22007.12|21927.12|22008.46|21928.46|22007.12|21927.12|9
1736823470000|2025-01-14 02:57:50|22007.14|21927.14|22006.16|21926.16|22007.14|21927.14|22005.94|21925.94|9
1736822350000|2025-01-14 02:39:10|22045.67|21965.67|22046.95|21966.95|22046.99|21966.99|22045.6|21965.6|10
1736823480000|2025-01-14 02:58:00|22005.6|21925.6|22005.41|21925.41|22005.88|21925.88|22005.31|21925.31|10
1736823490000|2025-01-14 02:58:10|22005.35|21925.35|22006.91|21926.91|22006.91|21926.91|22005.17|21925.17|9
1736822360000|2025-01-14 02:39:20|22046.3|21966.3|22046.05|21966.05|22046.62|21966.62|22046.05|21966.05|10
1736823500000|2025-01-14 02:58:20|22007.04|21927.04|22004.34|21924.34|22007.04|21927.04|22003.94|21923.94|10
1736823510000|2025-01-14 02:58:30|22004.32|21924.32|22003.51|21923.51|22004.32|21924.32|22003.46|21923.46|8
1736822370000|2025-01-14 02:39:30|22046.11|21966.11|22047.69|21967.69|22047.82|21967.82|22046.11|21966.11|8
1736823520000|2025-01-14 02:58:40|22003.47|21923.47|22001.37|21921.37|22003.64|21923.64|22001.37|21921.37|9
1736822380000|2025-01-14 02:39:40|22047.51|21967.51|22047.6|21967.6|22048.07|21968.07|22045.92|21965.92|9
1736823530000|2025-01-14 02:58:50|22001.52|21921.52|22000.99|21920.99|22001.52|21921.52|22000.81|21920.81|10
1736823540000|2025-01-14 02:59:00|22000.96|21920.96|22002.18|21922.18|22002.18|21922.18|22000.74|21920.74|10
1736822390000|2025-01-14 02:39:50|22046.86|21966.86|22045.77|21965.77|22046.86|21966.86|22045.43|21965.43|10
1736823550000|2025-01-14 02:59:10|22002.22|21922.22|22004.07|21924.07|22004.07|21924.07|22002.22|21922.22|9
1736823560000|2025-01-14 02:59:20|22003.94|21923.94|22003.74|21923.74|22004.08|21924.08|22003.74|21923.74|10
1736822400000|2025-01-14 02:40:00|22045.72|21965.72|22044.3|21964.3|22045.72|21965.72|22044.1|21964.1|9
1736823570000|2025-01-14 02:59:30|22003.75|21923.75|22002.2|21922.2|22003.75|21923.75|22001.88|21921.88|10
1736823580000|2025-01-14 02:59:40|22002.18|21922.18|22002.21|21922.21|22002.62|21922.62|22001.97|21921.97|10
1736822410000|2025-01-14 02:40:10|22043.79|21963.79|22042.28|21962.28|22043.79|21963.79|22042.05|21962.05|10
1736823590000|2025-01-14 02:59:50|22002.24|21922.24|22002.57|21922.57|22002.57|21922.57|22002.07|21922.07|10
1736823600000|2025-01-14 03:00:00|22001.41|21921.41|22002.83|21922.83|22002.83|21922.83|22000.72|21920.72|10
1736822420000|2025-01-14 02:40:20|22042.02|21962.02|22045.14|21965.14|22045.14|21965.14|22042.02|21962.02|9
1736823610000|2025-01-14 03:00:10|22003.11|21923.11|22003.69|21923.69|22003.76|21923.76|22002.53|21922.53|10
1736822430000|2025-01-14 02:40:30|22044.78|21964.78|22044.75|21964.75|22045.21|21965.21|22043.99|21963.99|10
1736823620000|2025-01-14 03:00:20|22003.99|21923.99|22004.67|21924.67|22004.67|21924.67|22003.9|21923.9|9
1736823630000|2025-01-14 03:00:30|22004.72|21924.72|22005.33|21925.33|22005.33|21925.33|22004.72|21924.72|8
1736822440000|2025-01-14 02:40:40|22045.39|21965.39|22048.16|21968.16|22048.16|21968.16|22045.39|21965.39|10
1736823640000|2025-01-14 03:00:40|22005.38|21925.38|22006|21926|22006.07|21926.07|22005.38|21925.38|10
1736823650000|2025-01-14 03:00:50|22006.03|21926.03|22006.5|21926.5|22006.58|21926.58|22005.59|21925.59|10
1736822450000|2025-01-14 02:40:50|22047.65|21967.65|22047.64|21967.64|22047.65|21967.65|22046.76|21966.76|10
1736823660000|2025-01-14 03:01:00|22006.52|21926.52|22007.67|21927.67|22007.67|21927.67|22005.95|21925.95|9
1736822460000|2025-01-14 02:41:00|22047.59|21967.59|22045.81|21965.81|22048.38|21968.38|22045.81|21965.81|10
1736823670000|2025-01-14 03:01:10|22007.68|21927.68|22009.52|21929.52|22009.52|21929.52|22007.68|21927.68|10
1736823680000|2025-01-14 03:01:20|22009.8|21929.8|22014.49|21934.49|22015.29|21935.29|22009.8|21929.8|10
1736822470000|2025-01-14 02:41:10|22045.91|21965.91|22045.83|21965.83|22046.17|21966.17|22045.69|21965.69|10
1736823690000|2025-01-14 03:01:30|22016.8|21936.8|22015.79|21935.79|22016.8|21936.8|22015.7|21935.7|8
1736823700000|2025-01-14 03:01:40|22015.84|21935.84|22016.36|21936.36|22016.79|21936.79|22015.71|21935.71|9
1736822480000|2025-01-14 02:41:20|22046.06|21966.06|22048.55|21968.55|22048.55|21968.55|22046|21966|10
1736823710000|2025-01-14 03:01:50|22015.16|21935.16|22013.28|21933.28|22015.16|21935.16|22013.27|21933.27|10
1736823720000|2025-01-14 03:02:00|22013.25|21933.25|22009.63|21929.63|22013.25|21933.25|22009.63|21929.63|9
1736822490000|2025-01-14 02:41:30|22048.63|21968.63|22049.62|21969.62|22049.71|21969.71|22048.27|21968.27|10
1736823730000|2025-01-14 03:02:10|22009.21|21929.21|22002.15|21922.15|22009.21|21929.21|22002.15|21922.15|9
1736823740000|2025-01-14 03:02:20|22001.8|21921.8|22000.54|21920.54|22001.8|21921.8|22000.22|21920.22|9
1736822500000|2025-01-14 02:41:40|22049.72|21969.72|22052.19|21972.19|22052.2|21972.2|22049.65|21969.65|9
1736823750000|2025-01-14 03:02:30|22000.62|21920.62|21997.69|21917.69|22000.62|21920.62|21997.69|21917.69|10
1736822510000|2025-01-14 02:41:50|22052.35|21972.35|22049.12|21969.12|22052.92|21972.92|22049.11|21969.11|10
1736823760000|2025-01-14 03:02:40|21997.79|21917.79|21997.64|21917.64|21998.75|21918.75|21997.64|21917.64|10
1736823770000|2025-01-14 03:02:50|21997.63|21917.63|21995.22|21915.22|21997.63|21917.63|21995.22|21915.22|10
1736822520000|2025-01-14 02:42:00|22049.16|21969.16|22045.65|21965.65|22049.16|21969.16|22045.65|21965.65|10
1736823780000|2025-01-14 03:03:00|21995.23|21915.23|21996.94|21916.94|21997.44|21917.44|21995.23|21915.23|10
1736823790000|2025-01-14 03:03:10|21996.49|21916.49|21999.03|21919.03|21999.03|21919.03|21996.49|21916.49|10
1736822530000|2025-01-14 02:42:10|22045.59|21965.59|22044.2|21964.2|22045.7|21965.7|22044.12|21964.12|9
1736823800000|2025-01-14 03:03:20|21998.66|21918.66|21998.9|21918.9|21998.9|21918.9|21998.61|21918.61|10
1736823810000|2025-01-14 03:03:30|21998.77|21918.77|21997.52|21917.52|21998.77|21918.77|21997.52|21917.52|8
1736822540000|2025-01-14 02:42:20|22042.56|21962.56|22042.49|21962.49|22042.66|21962.66|22040.25|21960.25|10
1736823820000|2025-01-14 03:03:40|21997.54|21917.54|21997.9|21917.9|21997.91|21917.91|21997.4|21917.4|10
1736823830000|2025-01-14 03:03:50|21997.91|21917.91|21996.71|21916.71|21997.91|21917.91|21995.98|21915.98|9
1736822550000|2025-01-14 02:42:30|22042.43|21962.43|22042.3|21962.3|22042.49|21962.49|22042.14|21962.14|10
1736823840000|2025-01-14 03:04:00|21996.83|21916.83|22000.25|21920.25|22000.25|21920.25|21996.83|21916.83|10
1736823850000|2025-01-14 03:04:10|22000.16|21920.16|22001.89|21921.89|22001.89|21921.89|22000.16|21920.16|10
1736822560000|2025-01-14 02:42:40|22042.36|21962.36|22041.74|21961.74|22043.48|21963.48|22041.4|21961.4|10
1736823860000|2025-01-14 03:04:20|22002.95|21922.95|22005.89|21925.89|22006.02|21926.02|22002.95|21922.95|10
1736822570000|2025-01-14 02:42:50|22042.03|21962.03|22041.98|21961.98|22042.47|21962.47|22041.65|21961.65|10
1736823870000|2025-01-14 03:04:30|22005.8|21925.8|22008.61|21928.61|22008.61|21928.61|22005.8|21925.8|10
1736823880000|2025-01-14 03:04:40|22008.69|21928.69|22007.95|21927.95|22008.73|21928.73|22007.88|21927.88|9
1736822580000|2025-01-14 02:43:00|22041.3|21961.3|22037.73|21957.73|22041.35|21961.35|22037.73|21957.73|10
1736823890000|2025-01-14 03:04:50|22007.96|21927.96|22006.45|21926.45|22008.11|21928.11|22006.45|21926.45|10
1736823900000|2025-01-14 03:05:00|22006.44|21926.44|22004.95|21924.95|22006.44|21926.44|22004.95|21924.95|10
1736822590000|2025-01-14 02:43:10|22037.7|21957.7|22036.28|21956.28|22038.29|21958.29|22036.28|21956.28|10
1736823910000|2025-01-14 03:05:10|22004.46|21924.46|22004.91|21924.91|22004.91|21924.91|22004.44|21924.44|10
1736823920000|2025-01-14 03:05:20|22005.03|21925.03|22006.74|21926.74|22006.74|21926.74|22005.03|21925.03|10
1736822600000|2025-01-14 02:43:20|22034.26|21954.26|22034.62|21954.62|22034.62|21954.62|22034.25|21954.25|9
1736823930000|2025-01-14 03:05:30|22006.73|21926.73|22008.32|21928.32|22008.32|21928.32|22006.73|21926.73|9
1736823940000|2025-01-14 03:05:40|22008.72|21928.72|22010.69|21930.69|22010.99|21930.99|22008.72|21928.72|10
1736822610000|2025-01-14 02:43:30|22034.65|21954.65|22034.58|21954.58|22035.16|21955.16|22034.25|21954.25|10
1736823950000|2025-01-14 03:05:50|22010.85|21930.85|22017.29|21937.29|22017.29|21937.29|22010.68|21930.68|9
1736822620000|2025-01-14 02:43:40|22033.41|21953.41|22032.13|21952.13|22033.41|21953.41|22032.13|21952.13|9
1736823960000|2025-01-14 03:06:00|22017.39|21937.39|22019.81|21939.81|22019.81|21939.81|22017.39|21937.39|9
1736823970000|2025-01-14 03:06:10|22020.14|21940.14|22020.58|21940.58|22021.4|21941.4|22020|21940|10
1736822630000|2025-01-14 02:43:50|22032.14|21952.14|22030.55|21950.55|22032.21|21952.21|22030.55|21950.55|10
1736823980000|2025-01-14 03:06:20|22020.77|21940.77|22018.93|21938.93|22020.77|21940.77|22018.93|21938.93|10
1736823990000|2025-01-14 03:06:30|22018.91|21938.91|22018.4|21938.4|22018.91|21938.91|22018.14|21938.14|10
1736822640000|2025-01-14 02:44:00|22030.25|21950.25|22032.68|21952.68|22032.68|21952.68|22030.25|21950.25|10
1736824000000|2025-01-14 03:06:40|22018.13|21938.13|22015.36|21935.36|22018.13|21938.13|22015.36|21935.36|10
1736822650000|2025-01-14 02:44:10|22032.09|21952.09|22033.14|21953.14|22033.21|21953.21|22031.58|21951.58|10
1736824010000|2025-01-14 03:06:50|22014.87|21934.87|22014.7|21934.7|22014.93|21934.93|22014.62|21934.62|10
1736824020000|2025-01-14 03:07:00|22013.82|21933.82|22008.58|21928.58|22013.82|21933.82|22008.58|21928.58|10
1736822660000|2025-01-14 02:44:20|22033.08|21953.08|22033.37|21953.37|22033.37|21953.37|22032.86|21952.86|10
1736824030000|2025-01-14 03:07:10|22008.92|21928.92|22008.01|21928.01|22008.92|21928.92|22008.01|21928.01|10
1736824040000|2025-01-14 03:07:20|22008.14|21928.14|22007.14|21927.14|22008.24|21928.24|22007.14|21927.14|9
1736822670000|2025-01-14 02:44:30|22033.08|21953.08|22032.95|21952.95|22033.2|21953.2|22032.84|21952.84|9
1736824050000|2025-01-14 03:07:30|22007.2|21927.2|22006.85|21926.85|22007.32|21927.32|22006.85|21926.85|8
1736824060000|2025-01-14 03:07:40|22007.29|21927.29|22009.81|21929.81|22009.81|21929.81|22007.29|21927.29|8
1736822680000|2025-01-14 02:44:40|22029.18|21949.18|22025.93|21945.93|22029.18|21949.18|22025.8|21945.8|10
1736824070000|2025-01-14 03:07:50|22009.85|21929.85|22008.25|21928.25|22009.85|21929.85|22008.2|21928.2|10
1736822690000|2025-01-14 02:44:50|22023.9|21943.9|22023|21943|22024.52|21944.52|22022.55|21942.55|10
1736824080000|2025-01-14 03:08:00|22008.32|21928.32|22008.02|21928.02|22008.32|21928.32|22008.02|21928.02|9
1736824090000|2025-01-14 03:08:10|22007.88|21927.88|22009.69|21929.69|22009.69|21929.69|22007.53|21927.53|9
1736822700000|2025-01-14 02:45:00|22023.25|21943.25|22025.33|21945.33|22025.37|21945.37|22022.86|21942.86|10
1736824100000|2025-01-14 03:08:20|22009.72|21929.72|22011.35|21931.35|22011.45|21931.45|22009.68|21929.68|10
1736824110000|2025-01-14 03:08:30|22011.73|21931.73|22011.02|21931.02|22011.73|21931.73|22010.64|21930.64|10
1736822710000|2025-01-14 02:45:10|22025.41|21945.41|22026.37|21946.37|22026.37|21946.37|22024.54|21944.54|10
1736824120000|2025-01-14 03:08:40|22011.06|21931.06|22011.21|21931.21|22011.53|21931.53|22010.52|21930.52|10
1736824130000|2025-01-14 03:08:50|22011.24|21931.24|22010.29|21930.29|22011.49|21931.49|22010.29|21930.29|10
1736822720000|2025-01-14 02:45:20|22026.36|21946.36|22027.36|21947.36|22027.36|21947.36|22026.36|21946.36|10
1736824140000|2025-01-14 03:09:00|22009.84|21929.84|22010.52|21930.52|22010.54|21930.54|22009.84|21929.84|10
1736822730000|2025-01-14 02:45:30|22027.48|21947.48|22028.95|21948.95|22028.95|21948.95|22027.38|21947.38|10
1736824150000|2025-01-14 03:09:10|22009.31|21929.31|22007.93|21927.93|22009.31|21929.31|22007.93|21927.93|9
1736824160000|2025-01-14 03:09:20|22007.86|21927.86|22007.27|21927.27|22007.86|21927.86|22007.14|21927.14|10
1736822740000|2025-01-14 02:45:40|22029.71|21949.71|22029|21949|22029.97|21949.97|22028.96|21948.96|10
1736824170000|2025-01-14 03:09:30|22007.65|21927.65|22007.48|21927.48|22007.65|21927.65|22007.02|21927.02|10
1736824180000|2025-01-14 03:09:40|22008.12|21928.12|22005.42|21925.42|22008.12|21928.12|22004.89|21924.89|10
1736822750000|2025-01-14 02:45:50|22028.79|21948.79|22029|21949|22029|21949|22028.7|21948.7|8
1736824190000|2025-01-14 03:09:50|22004.82|21924.82|22005.6|21925.6|22005.6|21925.6|22004.65|21924.65|10
1736822760000|2025-01-14 02:46:00|22028.9|21948.9|22024.76|21944.76|22028.9|21948.9|22024.75|21944.75|10
1736824200000|2025-01-14 03:10:00|22005.71|21925.71|22006.11|21926.11|22006.11|21926.11|22005.67|21925.67|10
1736824210000|2025-01-14 03:10:10|22006.9|21926.9|22005.79|21925.79|22006.9|21926.9|22004.66|21924.66|9
1736822770000|2025-01-14 02:46:10|22024.66|21944.66|22025.2|21945.2|22025.35|21945.35|22024.42|21944.42|9
1736824220000|2025-01-14 03:10:20|22005.74|21925.74|22010.69|21930.69|22010.69|21930.69|22005.74|21925.74|10
1736824230000|2025-01-14 03:10:30|22012.06|21932.06|22013.74|21933.74|22013.75|21933.75|22012.06|21932.06|9
1736822780000|2025-01-14 02:46:20|22024.95|21944.95|22023.63|21943.63|22024.95|21944.95|22023.63|21943.63|10
1736824240000|2025-01-14 03:10:40|22014.25|21934.25|22016.35|21936.35|22016.35|21936.35|22014.25|21934.25|10
1736822790000|2025-01-14 02:46:30|22023.56|21943.56|22021.74|21941.74|22023.56|21943.56|22021.74|21941.74|9
1736824250000|2025-01-14 03:10:50|22016.91|21936.91|22019.7|21939.7|22019.74|21939.74|22016.91|21936.91|10
1736824260000|2025-01-14 03:11:00|22019.83|21939.83|22023.21|21943.21|22023.3|21943.3|22019.54|21939.54|10
1736822800000|2025-01-14 02:46:40|22020.21|21940.21|22018.62|21938.62|22020.56|21940.56|22018.62|21938.62|9
1736824270000|2025-01-14 03:11:10|22023.87|21943.87|22026.49|21946.49|22026.59|21946.59|22023.87|21943.87|10
1736824280000|2025-01-14 03:11:20|22026.63|21946.63|22024.14|21944.14|22026.63|21946.63|22023.1|21943.1|10
1736822810000|2025-01-14 02:46:50|22018.22|21938.22|22024.52|21944.52|22025.05|21945.05|22018.22|21938.22|10
1736824290000|2025-01-14 03:11:30|22023.86|21943.86|22023.78|21943.78|22024.44|21944.44|22023.53|21943.53|10
1736824300000|2025-01-14 03:11:40|22023.61|21943.61|22023.8|21943.8|22023.8|21943.8|22022.92|21942.92|10
1736822820000|2025-01-14 02:47:00|22023.54|21943.54|22022.74|21942.74|22023.54|21943.54|22021.93|21941.93|10
1736824310000|2025-01-14 03:11:50|22023.55|21943.55|22023.49|21943.49|22023.69|21943.69|22022.56|21942.56|9
1736822830000|2025-01-14 02:47:10|22022.59|21942.59|22016.2|21936.2|22022.59|21942.59|22016.18|21936.18|10
1736824320000|2025-01-14 03:12:00|22023.52|21943.52|22026.46|21946.46|22027.6|21947.6|22023.47|21943.47|10
1736824330000|2025-01-14 03:12:10|22026.52|21946.52|22026.34|21946.34|22026.53|21946.53|22025.65|21945.65|10
1736822840000|2025-01-14 02:47:20|22011.56|21931.56|22012.85|21932.85|22012.85|21932.85|22010.75|21930.75|10
1736824340000|2025-01-14 03:12:20|22027.75|21947.75|22034.1|21954.1|22034.1|21954.1|22027.75|21947.75|8
1736824350000|2025-01-14 03:12:30|22035.04|21955.04|22035.89|21955.89|22035.89|21955.89|22034.87|21954.87|9
1736822850000|2025-01-14 02:47:30|22012.21|21932.21|22014|21934|22014.45|21934.45|22012.21|21932.21|10
1736824360000|2025-01-14 03:12:40|22036.48|21956.48|22037.63|21957.63|22037.63|21957.63|22036.48|21956.48|9
1736824370000|2025-01-14 03:12:50|22037.61|21957.61|22039.02|21959.02|22039.02|21959.02|22037.07|21957.07|9
1736822860000|2025-01-14 02:47:40|22014.02|21934.02|22014.23|21934.23|22014.36|21934.36|22014.02|21934.02|8
1736824380000|2025-01-14 03:13:00|22039.13|21959.13|22039.22|21959.22|22039.65|21959.65|22039.06|21959.06|9
1736822870000|2025-01-14 02:47:50|22014.97|21934.97|22016.02|21936.02|22016.22|21936.22|22014.97|21934.97|9
1736824390000|2025-01-14 03:13:10|22038.09|21958.09|22042.32|21962.32|22042.46|21962.46|22037.93|21957.93|8
1736824400000|2025-01-14 03:13:20|22041.91|21961.91|22041.68|21961.68|22041.91|21961.91|22041.43|21961.43|10
1736822880000|2025-01-14 02:48:00|22016.07|21936.07|22016.35|21936.35|22017.18|21937.18|22015.88|21935.88|10
1736824410000|2025-01-14 03:13:30|22041.83|21961.83|22042.68|21962.68|22042.72|21962.72|22041.76|21961.76|9
1736824420000|2025-01-14 03:13:40|22042.64|21962.64|22044|21964|22044|21964|22042.08|21962.08|10
1736822890000|2025-01-14 02:48:10|22016.03|21936.03|22010.32|21930.32|22016.04|21936.04|22010.32|21930.32|8
1736824430000|2025-01-14 03:13:50|22044.7|21964.7|22045.82|21965.82|22045.82|21965.82|22044.7|21964.7|9
1736824440000|2025-01-14 03:14:00|22046.21|21966.21|22046.29|21966.29|22046.29|21966.29|22045.64|21965.64|10
1736822900000|2025-01-14 02:48:20|22010.27|21930.27|22009.47|21929.47|22010.27|21930.27|22009.13|21929.13|10
1736824450000|2025-01-14 03:14:10|22046.17|21966.17|22048.01|21968.01|22048.13|21968.13|22046.17|21966.17|10
1736822910000|2025-01-14 02:48:30|22009.48|21929.48|22008.39|21928.39|22009.75|21929.75|22008.39|21928.39|9
1736824460000|2025-01-14 03:14:20|22048.77|21968.77|22048.69|21968.69|22048.88|21968.88|22047.94|21967.94|9
1736824470000|2025-01-14 03:14:30|22049.08|21969.08|22048.97|21968.97|22049.23|21969.23|22048.74|21968.74|10
1736822920000|2025-01-14 02:48:40|22008.04|21928.04|22006.57|21926.57|22008.04|21928.04|22006.57|21926.57|10
1736824480000|2025-01-14 03:14:40|22048.75|21968.75|22048.53|21968.53|22049.03|21969.03|22048.44|21968.44|10
1736824490000|2025-01-14 03:14:50|22048.56|21968.56|22047.49|21967.49|22048.78|21968.78|22047.49|21967.49|9
1736822930000|2025-01-14 02:48:50|22006.51|21926.51|22005.23|21925.23|22006.51|21926.51|22005.23|21925.23|10
1736824500000|2025-01-14 03:15:00|22047.78|21967.78|22043.98|21963.98|22047.78|21967.78|22043.98|21963.98|10
1736822940000|2025-01-14 02:49:00|22003.39|21923.39|22000.85|21920.85|22003.84|21923.84|22000.85|21920.85|10
1736824510000|2025-01-14 03:15:10|22043.66|21963.66|22037.01|21957.01|22043.66|21963.66|22037.01|21957.01|10
1736824520000|2025-01-14 03:15:20|22036.68|21956.68|22034.8|21954.8|22036.68|21956.68|22034.57|21954.57|10
1736822950000|2025-01-14 02:49:10|22000.56|21920.56|22001.72|21921.72|22002.26|21922.26|22000.12|21920.12|10
1736824530000|2025-01-14 03:15:30|22034.77|21954.77|22033.76|21953.76|22034.85|21954.85|22033.76|21953.76|10
1736824540000|2025-01-14 03:15:40|22033.82|21953.82|22035.65|21955.65|22035.65|21955.65|22033.67|21953.67|10
1736822960000|2025-01-14 02:49:20|22001.93|21921.93|22000.06|21920.06|22001.99|21921.99|22000.02|21920.02|9
1736824550000|2025-01-14 03:15:50|22035.74|21955.74|22037.14|21957.14|22037.17|21957.17|22035.74|21955.74|10
1736824560000|2025-01-14 03:16:00|22037.19|21957.19|22043.63|21963.63|22043.63|21963.63|22037.19|21957.19|10
1736822970000|2025-01-14 02:49:30|21998.23|21918.23|21994.65|21914.65|21998.23|21918.23|21994.65|21914.65|10
1736824570000|2025-01-14 03:16:10|22044.16|21964.16|22046.38|21966.38|22046.38|21966.38|22043.9|21963.9|9
1736822980000|2025-01-14 02:49:40|21994.64|21914.64|21994.21|21914.21|21994.96|21914.96|21994.21|21914.21|10
1736824580000|2025-01-14 03:16:20|22046.45|21966.45|22047.88|21967.88|22047.88|21967.88|22046.45|21966.45|10
1736824590000|2025-01-14 03:16:30|22047.93|21967.93|22042.75|21962.75|22047.93|21967.93|22042.75|21962.75|9
1736822990000|2025-01-14 02:49:50|21994.1|21914.1|21995.78|21915.78|21996.1|21916.1|21994.1|21914.1|10
1736824600000|2025-01-14 03:16:40|22042.51|21962.51|22037.96|21957.96|22042.51|21962.51|22037.88|21957.88|10
1736824610000|2025-01-14 03:16:50|22036.95|21956.95|22035.66|21955.66|22037.11|21957.11|22035.66|21955.66|9
1736823000000|2025-01-14 02:50:00|21996.04|21916.04|21993.94|21913.94|21996.27|21916.27|21993.94|21913.94|9
1736824620000|2025-01-14 03:17:00|22035.31|21955.31|22034.37|21954.37|22035.31|21955.31|22034.11|21954.11|10
1736824630000|2025-01-14 03:17:10|22034.59|21954.59|22035.4|21955.4|22035.69|21955.69|22034.56|21954.56|10
1736823010000|2025-01-14 02:50:10|21993.13|21913.13|21990.51|21910.51|21993.13|21913.13|21990.17|21910.17|10
1736824640000|2025-01-14 03:17:20|22035.45|21955.45|22034.88|21954.88|22036.1|21956.1|22034.88|21954.88|9
1736824650000|2025-01-14 03:17:30|22035.64|21955.64|22036.77|21956.77|22036.77|21956.77|22035.59|21955.59|10
1736823020000|2025-01-14 02:50:20|21990.77|21910.77|21987.53|21907.53|21990.77|21910.77|21986.73|21906.73|10
1736824660000|2025-01-14 03:17:40|22037.1|21957.1|22036.04|21956.04|22037.1|21957.1|22036.04|21956.04|10
1736823030000|2025-01-14 02:50:30|21986.75|21906.75|21986.49|21906.49|21987.14|21907.14|21986.27|21906.27|9
1736824670000|2025-01-14 03:17:50|22035.73|21955.73|22035.71|21955.71|22035.73|21955.73|22035.04|21955.04|8
1736824680000|2025-01-14 03:18:00|22035.73|21955.73|22037.25|21957.25|22037.28|21957.28|22035.73|21955.73|10
1736823040000|2025-01-14 02:50:40|21986.54|21906.54|21986.81|21906.81|21986.91|21906.91|21986.25|21906.25|10
1736824690000|2025-01-14 03:18:10|22037.26|21957.26|22038.44|21958.44|22038.44|21958.44|22037.26|21957.26|9
1736824700000|2025-01-14 03:18:20|22038.42|21958.42|22038.88|21958.88|22039.28|21959.28|22038.31|21958.31|10
1736823050000|2025-01-14 02:50:50|21986.47|21906.47|21986.33|21906.33|21986.69|21906.69|21985.73|21905.73|10
1736824710000|2025-01-14 03:18:30|22038.91|21958.91|22038.65|21958.65|22038.91|21958.91|22038.65|21958.65|10
1736824720000|2025-01-14 03:18:40|22038.72|21958.72|22038.95|21958.95|22039.23|21959.23|22038.42|21958.42|10
1736823060000|2025-01-14 02:51:00|21986.51|21906.51|21984.54|21904.54|21987.23|21907.23|21982.9|21902.9|10
1736824730000|2025-01-14 03:18:50|22038.87|21958.87|22038.84|21958.84|22038.92|21958.92|22037.21|21957.21|10
1736824740000|2025-01-14 03:19:00|22039.45|21959.45|22044.02|21964.02|22044.02|21964.02|22039.45|21959.45|10
1736823070000|2025-01-14 02:51:10|21984.4|21904.4|21983.65|21903.65|21984.76|21904.76|21983.36|21903.36|10
1736824750000|2025-01-14 03:19:10|22045.27|21965.27|22045.86|21965.86|22046.03|21966.03|22045.27|21965.27|9
1736824760000|2025-01-14 03:19:20|22045.99|21965.99|22046.13|21966.13|22046.29|21966.29|22045.36|21965.36|9
1736823080000|2025-01-14 02:51:20|21984.18|21904.18|21984.19|21904.19|21984.22|21904.22|21983.85|21903.85|10
1736824770000|2025-01-14 03:19:30|22047.19|21967.19|22047.89|21967.89|22047.98|21967.98|22047.19|21967.19|10
1736823090000|2025-01-14 02:51:30|21984.21|21904.21|21986.23|21906.23|21986.34|21906.34|21984.21|21904.21|10
1736824780000|2025-01-14 03:19:40|22047.82|21967.82|22047.28|21967.28|22047.89|21967.89|22047.06|21967.06|10
1736824790000|2025-01-14 03:19:50|22047.52|21967.52|22046.09|21966.09|22047.73|21967.73|22046.09|21966.09|10
1736823100000|2025-01-14 02:51:40|21986.26|21906.26|21988.31|21908.31|21988.64|21908.64|21986.26|21906.26|10
1736824800000|2025-01-14 03:20:00|22045.09|21965.09|22045.83|21965.83|22045.92|21965.92|22043.48|21963.48|10
1736824810000|2025-01-14 03:20:10|22045.49|21965.49|22046.28|21966.28|22046.28|21966.28|22044.86|21964.86|10
1736823110000|2025-01-14 02:51:50|21988.04|21908.04|21989.85|21909.85|21990.11|21910.11|21988.04|21908.04|10
1736824820000|2025-01-14 03:20:20|22046.95|21966.95|22052.37|21972.37|22052.49|21972.49|22046.95|21966.95|10
1736823120000|2025-01-14 02:52:00|21989.46|21909.46|21991.19|21911.19|21991.76|21911.76|21989.33|21909.33|10
1736824830000|2025-01-14 03:20:30|22052.71|21972.71|22053.05|21973.05|22053.45|21973.45|22052.68|21972.68|10
1736824840000|2025-01-14 03:20:40|22053.33|21973.33|22059.86|21979.86|22059.86|21979.86|22053.19|21973.19|10
1736823130000|2025-01-14 02:52:10|21991.24|21911.24|21990.02|21910.02|21991.64|21911.64|21990.02|21910.02|10
1736824850000|2025-01-14 03:20:50|22059.62|21979.62|22059.63|21979.63|22060.52|21980.52|22059.48|21979.48|10
1736824860000|2025-01-14 03:21:00|22059.79|21979.79|22058.72|21978.72|22060.21|21980.21|22058.05|21978.05|10
1736823140000|2025-01-14 02:52:20|21990.75|21910.75|21992.09|21912.09|21992.61|21912.61|21990.75|21910.75|9
1736824870000|2025-01-14 03:21:10|22058.56|21978.56|22063.8|21983.8|22064.97|21984.97|22058.56|21978.56|10
1736823150000|2025-01-14 02:52:30|21992.24|21912.24|21993.65|21913.65|21994.21|21914.21|21991.73|21911.73|10
1736824880000|2025-01-14 03:21:20|22063.82|21983.82|22066.4|21986.4|22066.4|21986.4|22063.44|21983.44|10
1736824890000|2025-01-14 03:21:30|22066.53|21986.53|22073.29|21993.29|22073.29|21993.29|22066.53|21986.53|10
1736823160000|2025-01-14 02:52:40|21993.89|21913.89|21994.95|21914.95|21994.95|21914.95|21993.72|21913.72|10
1736824900000|2025-01-14 03:21:40|22073.76|21993.76|22080.14|22000.14|22080.14|22000.14|22073.76|21993.76|10
1736824910000|2025-01-14 03:21:50|22081.98|22001.98|22085.59|22005.59|22085.59|22005.59|22081.98|22001.98|10
1736823170000|2025-01-14 02:52:50|21995.09|21915.09|21995.71|21915.71|21995.71|21915.71|21995.09|21915.09|9
1736824920000|2025-01-14 03:22:00|22085.55|22005.55|22086.2|22006.2|22086.89|22006.89|22085.55|22005.55|10
1736824930000|2025-01-14 03:22:10|22085.81|22005.81|22082.42|22002.42|22085.81|22005.81|22082.41|22002.41|10
1736823180000|2025-01-14 02:53:00|21995.9|21915.9|21995.67|21915.67|21996.53|21916.53|21995.67|21915.67|10
1736824940000|2025-01-14 03:22:20|22082.48|22002.48|22082.79|22002.79|22083.33|22003.33|22081.83|22001.83|10
1736823190000|2025-01-14 02:53:10|21995.54|21915.54|21992.56|21912.56|21995.54|21915.54|21992.55|21912.55|10
1736824950000|2025-01-14 03:22:30|22083.19|22003.19|22080.5|22000.5|22083.19|22003.19|22080.28|22000.28|10
1736824960000|2025-01-14 03:22:40|22080.78|22000.78|22080.35|22000.35|22081.2|22001.2|22080.35|22000.35|9
1736823200000|2025-01-14 02:53:20|21992.24|21912.24|21994.11|21914.11|21994.4|21914.4|21992.24|21912.24|10
1736824970000|2025-01-14 03:22:50|22080.37|22000.37|22074.63|21994.63|22080.37|22000.37|22074.63|21994.63|9
1736824980000|2025-01-14 03:23:00|22073.08|21993.08|22071.78|21991.78|22073.14|21993.14|22071.78|21991.78|9
1736823210000|2025-01-14 02:53:30|21993.91|21913.91|21993.21|21913.21|21993.91|21913.91|21993.21|21913.21|10
1736824990000|2025-01-14 03:23:10|22071.91|21991.91|22070.96|21990.96|22072.25|21992.25|22070.96|21990.96|9
1736825000000|2025-01-14 03:23:20|22070.97|21990.97|22068.54|21988.54|22071.27|21991.27|22068.54|21988.54|10
1736823220000|2025-01-14 02:53:40|21992.82|21912.82|21990.25|21910.25|21992.82|21912.82|21990.25|21910.25|9
1736825010000|2025-01-14 03:23:30|22068.27|21988.27|22063.65|21983.65|22068.27|21988.27|22063.57|21983.57|10
1736825020000|2025-01-14 03:23:40|22062.64|21982.64|22062.56|21982.56|22063.31|21983.31|22062.06|21982.06|10
1736823230000|2025-01-14 02:53:50|21990.18|21910.18|21989.03|21909.03|21992.3|21912.3|21989.03|21909.03|10
1736825030000|2025-01-14 03:23:50|22062.55|21982.55|22063.47|21983.47|22063.69|21983.69|22062.54|21982.54|10
1736823240000|2025-01-14 02:54:00|21989.06|21909.06|21987.92|21907.92|21989.06|21909.06|21987.44|21907.44|9
1736825040000|2025-01-14 03:24:00|22063.72|21983.72|22065.42|21985.42|22065.81|21985.81|22063.72|21983.72|10
1736825050000|2025-01-14 03:24:10|22065.35|21985.35|22064.96|21984.96|22065.95|21985.95|22064.76|21984.76|9
1736823250000|2025-01-14 02:54:10|21987.81|21907.81|21988.09|21908.09|21988.83|21908.83|21987.71|21907.71|10
1736825060000|2025-01-14 03:24:20|22065.71|21985.71|22061.35|21981.35|22065.71|21985.71|22061.08|21981.08|10
1736825070000|2025-01-14 03:24:30|22061.19|21981.19|22060.89|21980.89|22061.19|21981.19|22060.3|21980.3|10
1736823260000|2025-01-14 02:54:20|21987.83|21907.83|21986.84|21906.84|21987.83|21907.83|21986.72|21906.72|10
1736825080000|2025-01-14 03:24:40|22061.16|21981.16|22060.79|21980.79|22061.5|21981.5|22060.76|21980.76|8
1736825090000|2025-01-14 03:24:50|22060.85|21980.85|22067.2|21987.2|22067.6|21987.6|22060.85|21980.85|10
1736823270000|2025-01-14 02:54:30|21986.82|21906.82|21986.67|21906.67|21986.91|21906.91|21986.63|21906.63|10
1736825100000|2025-01-14 03:25:00|22067.99|21987.99|22068.31|21988.31|22068.71|21988.71|22067.99|21987.99|10
1736825110000|2025-01-14 03:25:10|22068.21|21988.21|22072.33|21992.33|22072.33|21992.33|22068.21|21988.21|10
1736823280000|2025-01-14 02:54:40|21986.61|21906.61|21988.01|21908.01|21988.17|21908.17|21986.61|21906.61|10
1736825120000|2025-01-14 03:25:20|22073.77|21993.77|22075.7|21995.7|22075.79|21995.79|22073.77|21993.77|10
1736825130000|2025-01-14 03:25:30|22075.56|21995.56|22080.27|22000.27|22080.84|22000.84|22075.52|21995.52|10
1736823290000|2025-01-14 02:54:50|21988.63|21908.63|21988.3|21908.3|21988.81|21908.81|21988.3|21908.3|10
1736825140000|2025-01-14 03:25:40|22080.09|22000.09|22077.94|21997.94|22080.09|22000.09|22077.94|21997.94|10
1736825150000|2025-01-14 03:25:50|22077.93|21997.93|22077.98|21997.98|22078.04|21998.04|22077.62|21997.62|10
1736823300000|2025-01-14 02:55:00|21988.35|21908.35|21990.46|21910.46|21990.52|21910.52|21987.95|21907.95|10
1736825160000|2025-01-14 03:26:00|22077.44|21997.44|22074.55|21994.55|22077.44|21997.44|22074.55|21994.55|10
1736825170000|2025-01-14 03:26:10|22074.28|21994.28|22074.07|21994.07|22074.28|21994.28|22073.34|21993.34|10
1736823310000|2025-01-14 02:55:10|21990.44|21910.44|21991.04|21911.04|21991.04|21911.04|21990.44|21910.44|10
1736825180000|2025-01-14 03:26:20|22073.59|21993.59|22074.59|21994.59|22075.88|21995.88|22073.59|21993.59|9
1736823320000|2025-01-14 02:55:20|21991.46|21911.46|21991.65|21911.65|21991.93|21911.93|21991.34|21911.34|9
1736825190000|2025-01-14 03:26:30|22074.58|21994.58|22071.99|21991.99|22074.58|21994.58|22071.13|21991.13|10
1736825200000|2025-01-14 03:26:40|22072.25|21992.25|22070.17|21990.17|22072.25|21992.25|22069.94|21989.94|10
1736823330000|2025-01-14 02:55:30|21991.66|21911.66|21991.3|21911.3|21991.84|21911.84|21991.13|21911.13|9
1736825210000|2025-01-14 03:26:50|22070.45|21990.45|22070.4|21990.4|22071.36|21991.36|22070.4|21990.4|10
1736825220000|2025-01-14 03:27:00|22070.42|21990.42|22072.39|21992.39|22072.71|21992.71|22070.25|21990.25|10
1736823340000|2025-01-14 02:55:40|21991.42|21911.42|21992.06|21912.06|21992.51|21912.51|21991.35|21911.35|7
1736825230000|2025-01-14 03:27:10|22072.55|21992.55|22073.02|21993.02|22073.13|21993.13|22072.47|21992.47|10
1736825240000|2025-01-14 03:27:20|22073.69|21993.69|22072.97|21992.97|22073.84|21993.84|22072.83|21992.83|9
1736823350000|2025-01-14 02:55:50|21992.03|21912.03|21994.59|21914.59|21994.93|21914.93|21992.03|21912.03|9
1736825250000|2025-01-14 03:27:30|22072.74|21992.74|22069.84|21989.84|22073.24|21993.24|22069.71|21989.71|10
1736825260000|2025-01-14 03:27:40|22070.93|21990.93|22069.97|21989.97|22071|21991|22069.97|21989.97|9
1736823360000|2025-01-14 02:56:00|21995.07|21915.07|21996.07|21916.07|21996.07|21916.07|21995.06|21915.06|10
1736825270000|2025-01-14 03:27:50|22069.88|21989.88|22070.68|21990.68|22071.14|21991.14|22069.82|21989.82|10
1736823370000|2025-01-14 02:56:10|21995.45|21915.45|21995|21915|21995.71|21915.71|21994.67|21914.67|10
1736825280000|2025-01-14 03:28:00|22070.59|21990.59|22071.24|21991.24|22071.24|21991.24|22070.59|21990.59|10
1736825290000|2025-01-14 03:28:10|22070.41|21990.41|22072.96|21992.96|22072.96|21992.96|22070.34|21990.34|9
1736823380000|2025-01-14 02:56:20|21995.28|21915.28|21996.77|21916.77|21996.77|21916.77|21995.28|21915.28|9
1736825300000|2025-01-14 03:28:20|22072.84|21992.84|22072.53|21992.53|22073.17|21993.17|22072.53|21992.53|10
1736825310000|2025-01-14 03:28:30|22072.51|21992.51|22070.84|21990.84|22072.52|21992.52|22070.68|21990.68|9
1736823390000|2025-01-14 02:56:30|21996.86|21916.86|21995.41|21915.41|21996.91|21916.91|21994.89|21914.89|10
1736825320000|2025-01-14 03:28:40|22070.69|21990.69|22069.32|21989.32|22070.69|21990.69|22069.08|21989.08|9
1736825330000|2025-01-14 03:28:50|22069.31|21989.31|22068.96|21988.96|22069.31|21989.31|22068.67|21988.67|10
1736823400000|2025-01-14 02:56:40|21995.86|21915.86|21995.98|21915.98|21996.39|21916.39|21995.86|21915.86|10
1736825340000|2025-01-14 03:29:00|22068.99|21988.99|22071.82|21991.82|22071.82|21991.82|22068.78|21988.78|10
1736823410000|2025-01-14 02:56:50|21996.46|21916.46|21998.46|21918.46|21998.46|21918.46|21996.38|21916.38|10
1736825350000|2025-01-14 03:29:10|22072.29|21992.29|22075.26|21995.26|22075.26|21995.26|22072.29|21992.29|10
1736825360000|2025-01-14 03:29:20|22075.09|21995.09|22076.39|21996.39|22076.39|21996.39|22075.07|21995.07|10
1736823420000|2025-01-14 02:57:00|21998.93|21918.93|22001.4|21921.4|22001.55|21921.55|21998.93|21918.93|10
1736825370000|2025-01-14 03:29:30|22076.1|21996.1|22079.11|21999.11|22079.11|21999.11|22076.1|21996.1|10
1736825380000|2025-01-14 03:29:40|22079.18|21999.18|22080.13|22000.13|22080.13|22000.13|22079.18|21999.18|10
1736823430000|2025-01-14 02:57:10|22001.8|21921.8|22005.59|21925.59|22005.59|21925.59|22001.8|21921.8|10
1736825390000|2025-01-14 03:29:50|22080.21|22000.21|22080.79|22000.79|22081.13|22001.13|22080.21|22000.21|10
1736823440000|2025-01-14 02:57:20|22006.01|21926.01|22009.77|21929.77|22009.77|21929.77|22005.96|21925.96|10
1736825400000|2025-01-14 03:30:00|22080.88|22000.88|22084.65|22004.65|22084.65|22004.65|22080.88|22000.88|10
1736825410000|2025-01-14 03:30:10|22085.39|22005.39|22086.49|22006.49|22086.49|22006.49|22085.39|22005.39|10
1736823450000|2025-01-14 02:57:30|22009.87|21929.87|22008.68|21928.68|22010.67|21930.67|22008.68|21928.68|10
1736825420000|2025-01-14 03:30:20|22086.67|22006.67|22088.72|22008.72|22088.72|22008.72|22086.67|22006.67|9
1736825430000|2025-01-14 03:30:30|22088.44|22008.44|22089.26|22009.26|22089.29|22009.29|22087.46|22007.46|10
1736823460000|2025-01-14 02:57:40|22008.46|21928.46|22007.12|21927.12|22008.46|21928.46|22007.12|21927.12|9
1736825440000|2025-01-14 03:30:40|22089.1|22009.1|22090.77|22010.77|22090.83|22010.83|22088.5|22008.5|10
1736823470000|2025-01-14 02:57:50|22007.14|21927.14|22006.16|21926.16|22007.14|21927.14|22005.94|21925.94|9
1736825450000|2025-01-14 03:30:50|22090.88|22010.88|22091.67|22011.67|22091.67|22011.67|22090.44|22010.44|10
1736825460000|2025-01-14 03:31:00|22091.8|22011.8|22092.82|22012.82|22092.88|22012.88|22091.15|22011.15|10
1736823480000|2025-01-14 02:58:00|22005.6|21925.6|22005.41|21925.41|22005.88|21925.88|22005.31|21925.31|10
1736825470000|2025-01-14 03:31:10|22092.64|22012.64|22093.76|22013.76|22093.76|22013.76|22092.21|22012.21|10
1736825480000|2025-01-14 03:31:20|22095.08|22015.08|22089.95|22009.95|22095.15|22015.15|22089.95|22009.95|10
1736823490000|2025-01-14 02:58:10|22005.35|21925.35|22006.91|21926.91|22006.91|21926.91|22005.17|21925.17|9
1736825490000|2025-01-14 03:31:30|22089.57|22009.57|22088.48|22008.48|22090|22010|22088.46|22008.46|10
1736823500000|2025-01-14 02:58:20|22007.04|21927.04|22004.34|21924.34|22007.04|21927.04|22003.94|21923.94|10
1736825500000|2025-01-14 03:31:40|22088.47|22008.47|22087.91|22007.91|22088.54|22008.54|22087.74|22007.74|9
1736825510000|2025-01-14 03:31:50|22087.93|22007.93|22084.53|22004.53|22087.93|22007.93|22084.53|22004.53|9
1736823510000|2025-01-14 02:58:30|22004.32|21924.32|22003.51|21923.51|22004.32|21924.32|22003.46|21923.46|8
1736825520000|2025-01-14 03:32:00|22082.92|22002.92|22079.99|21999.99|22082.92|22002.92|22079.65|21999.65|10
1736825530000|2025-01-14 03:32:10|22079.94|21999.94|22075.08|21995.08|22079.94|21999.94|22075.08|21995.08|10
1736823520000|2025-01-14 02:58:40|22003.47|21923.47|22001.37|21921.37|22003.64|21923.64|22001.37|21921.37|9
1736825540000|2025-01-14 03:32:20|22075.16|21995.16|22073.74|21993.74|22075.39|21995.39|22073.74|21993.74|10
1736825550000|2025-01-14 03:32:30|22073.32|21993.32|22069.96|21989.96|22073.32|21993.32|22069.96|21989.96|10
1736823530000|2025-01-14 02:58:50|22001.52|21921.52|22000.99|21920.99|22001.52|21921.52|22000.81|21920.81|10
1736825560000|2025-01-14 03:32:40|22068.77|21988.77|22069.7|21989.7|22069.79|21989.79|22068.55|21988.55|9
1736825570000|2025-01-14 03:32:50|22069.77|21989.77|22069.07|21989.07|22069.77|21989.77|22068.5|21988.5|9
1736823540000|2025-01-14 02:59:00|22000.96|21920.96|22002.18|21922.18|22002.18|21922.18|22000.74|21920.74|10
1736825580000|2025-01-14 03:33:00|22069.56|21989.56|22070.77|21990.77|22070.79|21990.79|22069.56|21989.56|10
1736823550000|2025-01-14 02:59:10|22002.22|21922.22|22004.07|21924.07|22004.07|21924.07|22002.22|21922.22|9
1736825590000|2025-01-14 03:33:10|22070.51|21990.51|22068.66|21988.66|22070.51|21990.51|22068.66|21988.66|10
1736825600000|2025-01-14 03:33:20|22068.41|21988.41|22066.16|21986.16|22068.41|21988.41|22066.16|21986.16|10
1736823560000|2025-01-14 02:59:20|22003.94|21923.94|22003.74|21923.74|22004.08|21924.08|22003.74|21923.74|10
1736825610000|2025-01-14 03:33:30|22066.15|21986.15|22065.17|21985.17|22066.3|21986.3|22065.17|21985.17|10
1736823570000|2025-01-14 02:59:30|22003.75|21923.75|22002.2|21922.2|22003.75|21923.75|22001.88|21921.88|10
1736825620000|2025-01-14 03:33:40|22065.15|21985.15|22063.35|21983.35|22065.15|21985.15|22062.98|21982.98|10
1736825630000|2025-01-14 03:33:50|22063.82|21983.82|22065.26|21985.26|22065.44|21985.44|22062.98|21982.98|10
1736823580000|2025-01-14 02:59:40|22002.18|21922.18|22002.21|21922.21|22002.62|21922.62|22001.97|21921.97|10
1736825640000|2025-01-14 03:34:00|22065.44|21985.44|22064.36|21984.36|22065.44|21985.44|22062.98|21982.98|10
1736825650000|2025-01-14 03:34:10|22064.94|21984.94|22063.93|21983.93|22065.45|21985.45|22063.93|21983.93|10
1736823590000|2025-01-14 02:59:50|22002.24|21922.24|22002.57|21922.57|22002.57|21922.57|22002.07|21922.07|10
1736825660000|2025-01-14 03:34:20|22063.88|21983.88|22062.53|21982.53|22063.92|21983.92|22062.53|21982.53|9
1736825670000|2025-01-14 03:34:30|22062.03|21982.03|22064.95|21984.95|22065.21|21985.21|22062.03|21982.03|10
1736823600000|2025-01-14 03:00:00|22001.41|21921.41|22002.83|21922.83|22002.83|21922.83|22000.72|21920.72|10
1736825680000|2025-01-14 03:34:40|22065.17|21985.17|22060.66|21980.66|22065.26|21985.26|22060.66|21980.66|10
1736825690000|2025-01-14 03:34:50|22059.8|21979.8|22056.88|21976.88|22059.8|21979.8|22056.68|21976.68|10
1736823610000|2025-01-14 03:00:10|22003.11|21923.11|22003.69|21923.69|22003.76|21923.76|22002.53|21922.53|10
1736825700000|2025-01-14 03:35:00|22056.8|21976.8|22055.6|21975.6|22056.8|21976.8|22054.96|21974.96|10
1736823620000|2025-01-14 03:00:20|22003.99|21923.99|22004.67|21924.67|22004.67|21924.67|22003.9|21923.9|9
1736825710000|2025-01-14 03:35:10|22056.78|21976.78|22054.25|21974.25|22057.71|21977.71|22054.25|21974.25|9
1736825720000|2025-01-14 03:35:20|22052.8|21972.8|22050.53|21970.53|22052.8|21972.8|22050.22|21970.22|9
1736823630000|2025-01-14 03:00:30|22004.72|21924.72|22005.33|21925.33|22005.33|21925.33|22004.72|21924.72|8
1736825730000|2025-01-14 03:35:30|22050.62|21970.62|22049.99|21969.99|22051.16|21971.16|22049.99|21969.99|10
1736825740000|2025-01-14 03:35:40|22049.43|21969.43|22050.52|21970.52|22051.35|21971.35|22049.43|21969.43|10
1736823640000|2025-01-14 03:00:40|22005.38|21925.38|22006|21926|22006.07|21926.07|22005.38|21925.38|10
1736825750000|2025-01-14 03:35:50|22050.18|21970.18|22051.31|21971.31|22051.31|21971.31|22049.71|21969.71|10
1736825760000|2025-01-14 03:36:00|22051.26|21971.26|22048.63|21968.63|22051.41|21971.41|22047.39|21967.39|10
1736823650000|2025-01-14 03:00:50|22006.03|21926.03|22006.5|21926.5|22006.58|21926.58|22005.59|21925.59|10
1736825770000|2025-01-14 03:36:10|22048.53|21968.53|22048.53|21968.53|22050.08|21970.08|22048.39|21968.39|10
1736825780000|2025-01-14 03:36:20|22048.56|21968.56|22049.45|21969.45|22049.45|21969.45|22048.1|21968.1|10
1736823660000|2025-01-14 03:01:00|22006.52|21926.52|22007.67|21927.67|22007.67|21927.67|22005.95|21925.95|9
1736825790000|2025-01-14 03:36:30|22049.48|21969.48|22049.77|21969.77|22050.35|21970.35|22049.48|21969.48|10
1736823670000|2025-01-14 03:01:10|22007.68|21927.68|22009.52|21929.52|22009.52|21929.52|22007.68|21927.68|10
1736825800000|2025-01-14 03:36:40|22048.22|21968.22|22046.65|21966.65|22048.22|21968.22|22046.65|21966.65|9
1736825810000|2025-01-14 03:36:50|22046.87|21966.87|22048.18|21968.18|22048.8|21968.8|22046.87|21966.87|10
1736823680000|2025-01-14 03:01:20|22009.8|21929.8|22014.49|21934.49|22015.29|21935.29|22009.8|21929.8|10
1736825820000|2025-01-14 03:37:00|22048.19|21968.19|22047.51|21967.51|22048.61|21968.61|22047.51|21967.51|10
1736823690000|2025-01-14 03:01:30|22016.8|21936.8|22015.79|21935.79|22016.8|21936.8|22015.7|21935.7|8
1736825830000|2025-01-14 03:37:10|22046.73|21966.73|22046.76|21966.76|22046.96|21966.96|22046.7|21966.7|10
1736825840000|2025-01-14 03:37:20|22046.73|21966.73|22046.03|21966.03|22046.73|21966.73|22046.03|21966.03|7
1736823700000|2025-01-14 03:01:40|22015.84|21935.84|22016.36|21936.36|22016.79|21936.79|22015.71|21935.71|9
1736825850000|2025-01-14 03:37:30|22046.07|21966.07|22046.02|21966.02|22047.38|21967.38|22045.84|21965.84|10
1736825860000|2025-01-14 03:37:40|22046.24|21966.24|22045.69|21965.69|22046.51|21966.51|22045.35|21965.35|10
1736823710000|2025-01-14 03:01:50|22015.16|21935.16|22013.28|21933.28|22015.16|21935.16|22013.27|21933.27|10
1736825870000|2025-01-14 03:37:50|22045.66|21965.66|22045.62|21965.62|22045.68|21965.68|22045.13|21965.13|10
1736825880000|2025-01-14 03:38:00|22045.98|21965.98|22047.85|21967.85|22047.85|21967.85|22045.98|21965.98|10
1736823720000|2025-01-14 03:02:00|22013.25|21933.25|22009.63|21929.63|22013.25|21933.25|22009.63|21929.63|9
1736825890000|2025-01-14 03:38:10|22047.82|21967.82|22050.92|21970.92|22050.92|21970.92|22047.62|21967.62|10
1736823730000|2025-01-14 03:02:10|22009.21|21929.21|22002.15|21922.15|22009.21|21929.21|22002.15|21922.15|9
1736825900000|2025-01-14 03:38:20|22051.33|21971.33|22051.78|21971.78|22052.6|21972.6|22051.27|21971.27|10
1736825910000|2025-01-14 03:38:30|22051.46|21971.46|22048.73|21968.73|22051.46|21971.46|22048.73|21968.73|9
1736823740000|2025-01-14 03:02:20|22001.8|21921.8|22000.54|21920.54|22001.8|21921.8|22000.22|21920.22|9
1736825920000|2025-01-14 03:38:40|22049.4|21969.4|22047.19|21967.19|22049.79|21969.79|22047.19|21967.19|10
1736825930000|2025-01-14 03:38:50|22046.46|21966.46|22044.66|21964.66|22046.46|21966.46|22044.66|21964.66|9
1736823750000|2025-01-14 03:02:30|22000.62|21920.62|21997.69|21917.69|22000.62|21920.62|21997.69|21917.69|10
1736825940000|2025-01-14 03:39:00|22044.62|21964.62|22045.04|21965.04|22045.04|21965.04|22044.35|21964.35|10
1736825950000|2025-01-14 03:39:10|22045.16|21965.16|22044.83|21964.83|22045.59|21965.59|22044.83|21964.83|10
1736823760000|2025-01-14 03:02:40|21997.79|21917.79|21997.64|21917.64|21998.75|21918.75|21997.64|21917.64|10
1736825960000|2025-01-14 03:39:20|22044.81|21964.81|22044.66|21964.66|22045.86|21965.86|22044.64|21964.64|10
1736825970000|2025-01-14 03:39:30|22044.64|21964.64|22043.64|21963.64|22045.18|21965.18|22043.56|21963.56|10
1736823770000|2025-01-14 03:02:50|21997.63|21917.63|21995.22|21915.22|21997.63|21917.63|21995.22|21915.22|10
1736825980000|2025-01-14 03:39:40|22043.95|21963.95|22044.7|21964.7|22045.35|21965.35|22043.76|21963.76|9
1736825990000|2025-01-14 03:39:50|22044.71|21964.71|22047.48|21967.48|22047.48|21967.48|22044.71|21964.71|10
1736823780000|2025-01-14 03:03:00|21995.23|21915.23|21996.94|21916.94|21997.44|21917.44|21995.23|21915.23|10
1736826000000|2025-01-14 03:40:00|22047.58|21967.58|22047.31|21967.31|22047.8|21967.8|22047.22|21967.22|10
1736823790000|2025-01-14 03:03:10|21996.49|21916.49|21999.03|21919.03|21999.03|21919.03|21996.49|21916.49|10
1736826010000|2025-01-14 03:40:10|22047.67|21967.67|22048.21|21968.21|22048.36|21968.36|22047.67|21967.67|10
1736826020000|2025-01-14 03:40:20|22048.08|21968.08|22048.5|21968.5|22048.72|21968.72|22048.02|21968.02|10
1736823800000|2025-01-14 03:03:20|21998.66|21918.66|21998.9|21918.9|21998.9|21918.9|21998.61|21918.61|10
1736826030000|2025-01-14 03:40:30|22048.42|21968.42|22047.71|21967.71|22048.47|21968.47|22047.36|21967.36|10
1736826040000|2025-01-14 03:40:40|22047.57|21967.57|22048.28|21968.28|22048.6|21968.6|22047.57|21967.57|10
1736823810000|2025-01-14 03:03:30|21998.77|21918.77|21997.52|21917.52|21998.77|21918.77|21997.52|21917.52|8
1736826050000|2025-01-14 03:40:50|22048.17|21968.17|22048.58|21968.58|22048.58|21968.58|22048.17|21968.17|10
1736826060000|2025-01-14 03:41:00|22048.66|21968.66|22045.47|21965.47|22048.66|21968.66|22045.47|21965.47|10
1736823820000|2025-01-14 03:03:40|21997.54|21917.54|21997.9|21917.9|21997.91|21917.91|21997.4|21917.4|10
1736826070000|2025-01-14 03:41:10|22045.46|21965.46|22047.42|21967.42|22047.42|21967.42|22045.46|21965.46|10
1736826080000|2025-01-14 03:41:20|22047.37|21967.37|22046.46|21966.46|22047.37|21967.37|22046.46|21966.46|9
1736823830000|2025-01-14 03:03:50|21997.91|21917.91|21996.71|21916.71|21997.91|21917.91|21995.98|21915.98|9
1736826090000|2025-01-14 03:41:30|22046.39|21966.39|22045.81|21965.81|22046.39|21966.39|22045.81|21965.81|8
1736823840000|2025-01-14 03:04:00|21996.83|21916.83|22000.25|21920.25|22000.25|21920.25|21996.83|21916.83|10
1736826100000|2025-01-14 03:41:40|22045.6|21965.6|22045.03|21965.03|22045.73|21965.73|22045.03|21965.03|10
1736826110000|2025-01-14 03:41:50|22044.64|21964.64|22042.94|21962.94|22044.7|21964.7|22042.94|21962.94|10
1736823850000|2025-01-14 03:04:10|22000.16|21920.16|22001.89|21921.89|22001.89|21921.89|22000.16|21920.16|10
1736826120000|2025-01-14 03:42:00|22043.17|21963.17|22042.13|21962.13|22043.25|21963.25|22042.13|21962.13|10
1736826130000|2025-01-14 03:42:10|22041.02|21961.02|22040.02|21960.02|22041.02|21961.02|22039.71|21959.71|10
1736823860000|2025-01-14 03:04:20|22002.95|21922.95|22005.89|21925.89|22006.02|21926.02|22002.95|21922.95|10
1736826140000|2025-01-14 03:42:20|22039.35|21959.35|22037.29|21957.29|22039.35|21959.35|22037.29|21957.29|10
1736826150000|2025-01-14 03:42:30|22037.02|21957.02|22040.59|21960.59|22040.59|21960.59|22037.02|21957.02|10
1736823870000|2025-01-14 03:04:30|22005.8|21925.8|22008.61|21928.61|22008.61|21928.61|22005.8|21925.8|10
1736826160000|2025-01-14 03:42:40|22040.88|21960.88|22045.24|21965.24|22045.24|21965.24|22040.88|21960.88|10
1736823880000|2025-01-14 03:04:40|22008.69|21928.69|22007.95|21927.95|22008.73|21928.73|22007.88|21927.88|9
1736826170000|2025-01-14 03:42:50|22045.25|21965.25|22047.78|21967.78|22047.78|21967.78|22045.25|21965.25|9
1736826180000|2025-01-14 03:43:00|22046.97|21966.97|22044.92|21964.92|22046.97|21966.97|22044.91|21964.91|10
1736823890000|2025-01-14 03:04:50|22007.96|21927.96|22006.45|21926.45|22008.11|21928.11|22006.45|21926.45|10
1736826190000|2025-01-14 03:43:10|22044.58|21964.58|22046.08|21966.08|22046.09|21966.09|22044.58|21964.58|10
1736826200000|2025-01-14 03:43:20|22045.94|21965.94|22047.32|21967.32|22047.32|21967.32|22045.88|21965.88|10
1736823900000|2025-01-14 03:05:00|22006.44|21926.44|22004.95|21924.95|22006.44|21926.44|22004.95|21924.95|10
1736826210000|2025-01-14 03:43:30|22047.59|21967.59|22046.58|21966.58|22047.59|21967.59|22046.58|21966.58|9
1736826220000|2025-01-14 03:43:40|22046.53|21966.53|22048.81|21968.81|22048.81|21968.81|22046.53|21966.53|9
1736823910000|2025-01-14 03:05:10|22004.46|21924.46|22004.91|21924.91|22004.91|21924.91|22004.44|21924.44|10
1736826230000|2025-01-14 03:43:50|22049.11|21969.11|22049.3|21969.3|22049.55|21969.55|22049.05|21969.05|10
1736826240000|2025-01-14 03:44:00|22049.63|21969.63|22051.2|21971.2|22051.2|21971.2|22049.62|21969.62|10
1736823920000|2025-01-14 03:05:20|22005.03|21925.03|22006.74|21926.74|22006.74|21926.74|22005.03|21925.03|10
1736826250000|2025-01-14 03:44:10|22051.48|21971.48|22052.46|21972.46|22052.46|21972.46|22051.19|21971.19|10
1736823930000|2025-01-14 03:05:30|22006.73|21926.73|22008.32|21928.32|22008.32|21928.32|22006.73|21926.73|9
1736826260000|2025-01-14 03:44:20|22052.48|21972.48|22052.59|21972.59|22053.14|21973.14|22051.26|21971.26|10
1736826270000|2025-01-14 03:44:30|22052.68|21972.68|22059.11|21979.11|22059.11|21979.11|22052.68|21972.68|10
1736823940000|2025-01-14 03:05:40|22008.72|21928.72|22010.69|21930.69|22010.99|21930.99|22008.72|21928.72|10
1736826280000|2025-01-14 03:44:40|22059.58|21979.58|22058.14|21978.14|22059.7|21979.7|22057.82|21977.82|10
1736826290000|2025-01-14 03:44:50|22058.3|21978.3|22058.15|21978.15|22058.3|21978.3|22057.41|21977.41|10
1736823950000|2025-01-14 03:05:50|22010.85|21930.85|22017.29|21937.29|22017.29|21937.29|22010.68|21930.68|9
1736826300000|2025-01-14 03:45:00|22058.14|21978.14|22058.36|21978.36|22058.62|21978.62|22058.04|21978.04|10
1736823960000|2025-01-14 03:06:00|22017.39|21937.39|22019.81|21939.81|22019.81|21939.81|22017.39|21937.39|9
1736826310000|2025-01-14 03:45:10|22058.25|21978.25|22060.55|21980.55|22060.59|21980.59|22058.25|21978.25|8
1736826320000|2025-01-14 03:45:20|22060.35|21980.35|22063.89|21983.89|22063.89|21983.89|22060.2|21980.2|10
1736823970000|2025-01-14 03:06:10|22020.14|21940.14|22020.58|21940.58|22021.4|21941.4|22020|21940|10
1736826330000|2025-01-14 03:45:30|22063.69|21983.69|22061.87|21981.87|22063.81|21983.81|22061.64|21981.64|10
1736826340000|2025-01-14 03:45:40|22063.14|21983.14|22064.53|21984.53|22064.53|21984.53|22063.01|21983.01|9
1736823980000|2025-01-14 03:06:20|22020.77|21940.77|22018.93|21938.93|22020.77|21940.77|22018.93|21938.93|10
1736826350000|2025-01-14 03:45:50|22064.5|21984.5|22064.59|21984.59|22065.06|21985.06|22064.42|21984.42|10
1736826360000|2025-01-14 03:46:00|22065|21985|22064.55|21984.55|22065|21985|22064.42|21984.42|10
1736823990000|2025-01-14 03:06:30|22018.91|21938.91|22018.4|21938.4|22018.91|21938.91|22018.14|21938.14|10
1736826370000|2025-01-14 03:46:10|22064.59|21984.59|22065.73|21985.73|22065.87|21985.87|22064.59|21984.59|10
1736824000000|2025-01-14 03:06:40|22018.13|21938.13|22015.36|21935.36|22018.13|21938.13|22015.36|21935.36|10
1736826380000|2025-01-14 03:46:20|22065.78|21985.78|22065.71|21985.71|22066.46|21986.46|22065.71|21985.71|10
1736826390000|2025-01-14 03:46:30|22065.56|21985.56|22065.08|21985.08|22065.56|21985.56|22064.52|21984.52|10
1736824010000|2025-01-14 03:06:50|22014.87|21934.87|22014.7|21934.7|22014.93|21934.93|22014.62|21934.62|10
1736826400000|2025-01-14 03:46:40|22064.48|21984.48|22064.97|21984.97|22064.97|21984.97|22064.37|21984.37|10
1736826410000|2025-01-14 03:46:50|22064.96|21984.96|22065.33|21985.33|22065.33|21985.33|22064.53|21984.53|10
1736824020000|2025-01-14 03:07:00|22013.82|21933.82|22008.58|21928.58|22013.82|21933.82|22008.58|21928.58|10
1736826420000|2025-01-14 03:47:00|22065.39|21985.39|22066.54|21986.54|22066.54|21986.54|22064.65|21984.65|9
1736826430000|2025-01-14 03:47:10|22066.64|21986.64|22066.01|21986.01|22066.64|21986.64|22065.76|21985.76|9
1736824030000|2025-01-14 03:07:10|22008.92|21928.92|22008.01|21928.01|22008.92|21928.92|22008.01|21928.01|10
1736826440000|2025-01-14 03:47:20|22065.57|21985.57|22063.23|21983.23|22065.57|21985.57|22063.23|21983.23|10
1736824040000|2025-01-14 03:07:20|22008.14|21928.14|22007.14|21927.14|22008.24|21928.24|22007.14|21927.14|9
1736826450000|2025-01-14 03:47:30|22062.76|21982.76|22062.38|21982.38|22062.84|21982.84|22062.15|21982.15|10
1736826460000|2025-01-14 03:47:40|22062.41|21982.41|22059.63|21979.63|22062.41|21982.41|22059.63|21979.63|9
1736824050000|2025-01-14 03:07:30|22007.2|21927.2|22006.85|21926.85|22007.32|21927.32|22006.85|21926.85|8
1736826470000|2025-01-14 03:47:50|22059.65|21979.65|22059.31|21979.31|22060|21980|22059.31|21979.31|9
1736824060000|2025-01-14 03:07:40|22007.29|21927.29|22009.81|21929.81|22009.81|21929.81|22007.29|21927.29|8
1736826480000|2025-01-14 03:48:00|22059.5|21979.5|22059.97|21979.97|22059.97|21979.97|22059.1|21979.1|10
1736826490000|2025-01-14 03:48:10|22060.02|21980.02|22060.05|21980.05|22060.58|21980.58|22060.02|21980.02|9
1736824070000|2025-01-14 03:07:50|22009.85|21929.85|22008.25|21928.25|22009.85|21929.85|22008.2|21928.2|10
1736826500000|2025-01-14 03:48:20|22059.68|21979.68|22060.86|21980.86|22060.86|21980.86|22059.59|21979.59|10
1736826510000|2025-01-14 03:48:30|22060.95|21980.95|22063.66|21983.66|22063.69|21983.69|22060.95|21980.95|10
1736824080000|2025-01-14 03:08:00|22008.32|21928.32|22008.02|21928.02|22008.32|21928.32|22008.02|21928.02|9
1736826520000|2025-01-14 03:48:40|22063.22|21983.22|22061.38|21981.38|22063.22|21983.22|22061.34|21981.34|10
1736824090000|2025-01-14 03:08:10|22007.88|21927.88|22009.69|21929.69|22009.69|21929.69|22007.53|21927.53|9
1736826530000|2025-01-14 03:48:50|22060.56|21980.56|22061.51|21981.51|22061.57|21981.57|22060.56|21980.56|8
1736826540000|2025-01-14 03:49:00|22060.52|21980.52|22059.65|21979.65|22060.91|21980.91|22059.59|21979.59|10
1736824100000|2025-01-14 03:08:20|22009.72|21929.72|22011.35|21931.35|22011.45|21931.45|22009.68|21929.68|10
1736826550000|2025-01-14 03:49:10|22059.7|21979.7|22057.45|21977.45|22060.03|21980.03|22057.41|21977.41|10
1736826560000|2025-01-14 03:49:20|22057.64|21977.64|22057.44|21977.44|22058.07|21978.07|22057.43|21977.43|9
1736824110000|2025-01-14 03:08:30|22011.73|21931.73|22011.02|21931.02|22011.73|21931.73|22010.64|21930.64|10
1736826570000|2025-01-14 03:49:30|22058.08|21978.08|22058.21|21978.21|22058.28|21978.28|22056.97|21976.97|10
1736826580000|2025-01-14 03:49:40|22058.27|21978.27|22058.2|21978.2|22059.16|21979.16|22058.2|21978.2|9
1736824120000|2025-01-14 03:08:40|22011.06|21931.06|22011.21|21931.21|22011.53|21931.53|22010.52|21930.52|10
1736826590000|2025-01-14 03:49:50|22057.98|21977.98|22057.65|21977.65|22057.98|21977.98|22057.14|21977.14|10
1736824130000|2025-01-14 03:08:50|22011.24|21931.24|22010.29|21930.29|22011.49|21931.49|22010.29|21930.29|10
1736826600000|2025-01-14 03:50:00|22057.77|21977.77|22055.6|21975.6|22057.89|21977.89|22055.6|21975.6|10
1736826610000|2025-01-14 03:50:10|22055.49|21975.49|22056.66|21976.66|22056.66|21976.66|22055|21975|10
1736824140000|2025-01-14 03:09:00|22009.84|21929.84|22010.52|21930.52|22010.54|21930.54|22009.84|21929.84|10
1736826620000|2025-01-14 03:50:20|22056.67|21976.67|22056.81|21976.81|22057.88|21977.88|22056.67|21976.67|10
1736826630000|2025-01-14 03:50:30|22056.6|21976.6|22052.28|21972.28|22056.6|21976.6|22052.28|21972.28|10
1736824150000|2025-01-14 03:09:10|22009.31|21929.31|22007.93|21927.93|22009.31|21929.31|22007.93|21927.93|9
1736826640000|2025-01-14 03:50:40|22052.4|21972.4|22051.7|21971.7|22052.4|21972.4|22051.7|21971.7|9
1736826650000|2025-01-14 03:50:50|22051.62|21971.62|22051.64|21971.64|22051.92|21971.92|22050.71|21970.71|10
1736824160000|2025-01-14 03:09:20|22007.86|21927.86|22007.27|21927.27|22007.86|21927.86|22007.14|21927.14|10
1736826660000|2025-01-14 03:51:00|22051.29|21971.29|22050.99|21970.99|22051.76|21971.76|22050.99|21970.99|9
1736824170000|2025-01-14 03:09:30|22007.65|21927.65|22007.48|21927.48|22007.65|21927.65|22007.02|21927.02|10
1736826670000|2025-01-14 03:51:10|22050.28|21970.28|22055.17|21975.17|22055.17|21975.17|22050.28|21970.28|9
1736826680000|2025-01-14 03:51:20|22054.71|21974.71|22054.29|21974.29|22054.9|21974.9|22054.16|21974.16|10
1736824180000|2025-01-14 03:09:40|22008.12|21928.12|22005.42|21925.42|22008.12|21928.12|22004.89|21924.89|10
1736826690000|2025-01-14 03:51:30|22054.36|21974.36|22049.41|21969.41|22054.36|21974.36|22049.41|21969.41|10
1736826700000|2025-01-14 03:51:40|22049.39|21969.39|22047.94|21967.94|22049.39|21969.39|22047.59|21967.59|10
1736824190000|2025-01-14 03:09:50|22004.82|21924.82|22005.6|21925.6|22005.6|21925.6|22004.65|21924.65|10
1736826710000|2025-01-14 03:51:50|22047.4|21967.4|22047.52|21967.52|22047.93|21967.93|22047.29|21967.29|9
1736826720000|2025-01-14 03:52:00|22047.54|21967.54|22048.19|21968.19|22048.24|21968.24|22047.35|21967.35|10
1736824200000|2025-01-14 03:10:00|22005.71|21925.71|22006.11|21926.11|22006.11|21926.11|22005.67|21925.67|10
1736826730000|2025-01-14 03:52:10|22048.79|21968.79|22049.09|21969.09|22049.4|21969.4|22048.79|21968.79|10
1736826740000|2025-01-14 03:52:20|22049.35|21969.35|22048.29|21968.29|22049.35|21969.35|22047.71|21967.71|9
1736824210000|2025-01-14 03:10:10|22006.9|21926.9|22005.79|21925.79|22006.9|21926.9|22004.66|21924.66|9
1736826750000|2025-01-14 03:52:30|22047.89|21967.89|22044.99|21964.99|22047.89|21967.89|22044.5|21964.5|10
1736826760000|2025-01-14 03:52:40|22044.85|21964.85|22046.04|21966.04|22046.42|21966.42|22044.14|21964.14|10
1736824220000|2025-01-14 03:10:20|22005.74|21925.74|22010.69|21930.69|22010.69|21930.69|22005.74|21925.74|10
1736826770000|2025-01-14 03:52:50|22046.09|21966.09|22044.97|21964.97|22046.09|21966.09|22044.68|21964.68|10
1736826780000|2025-01-14 03:53:00|22044.38|21964.38|22043.16|21963.16|22044.38|21964.38|22042.74|21962.74|10
1736824230000|2025-01-14 03:10:30|22012.06|21932.06|22013.74|21933.74|22013.75|21933.75|22012.06|21932.06|9
1736826790000|2025-01-14 03:53:10|22042.72|21962.72|22043.42|21963.42|22043.94|21963.94|22042.16|21962.16|9
1736824240000|2025-01-14 03:10:40|22014.25|21934.25|22016.35|21936.35|22016.35|21936.35|22014.25|21934.25|10
1736826800000|2025-01-14 03:53:20|22043.44|21963.44|22040.66|21960.66|22043.44|21963.44|22040.66|21960.66|10
1736826810000|2025-01-14 03:53:30|22040.64|21960.64|22039.03|21959.03|22040.66|21960.66|22039.03|21959.03|8
1736824250000|2025-01-14 03:10:50|22016.91|21936.91|22019.7|21939.7|22019.74|21939.74|22016.91|21936.91|10
1736826820000|2025-01-14 03:53:40|22039.18|21959.18|22039.66|21959.66|22039.66|21959.66|22039.18|21959.18|9
1736826830000|2025-01-14 03:53:50|22039.67|21959.67|22039.14|21959.14|22040.17|21960.17|22038.95|21958.95|10
1736824260000|2025-01-14 03:11:00|22019.83|21939.83|22023.21|21943.21|22023.3|21943.3|22019.54|21939.54|10
1736826840000|2025-01-14 03:54:00|22039.03|21959.03|22037.2|21957.2|22039.03|21959.03|22037.2|21957.2|10
1736824270000|2025-01-14 03:11:10|22023.87|21943.87|22026.49|21946.49|22026.59|21946.59|22023.87|21943.87|10
1736826850000|2025-01-14 03:54:10|22037.1|21957.1|22037.73|21957.73|22037.87|21957.87|22036.74|21956.74|9
1736826860000|2025-01-14 03:54:20|22037.33|21957.33|22040.11|21960.11|22040.11|21960.11|22037.33|21957.33|10
1736824280000|2025-01-14 03:11:20|22026.63|21946.63|22024.14|21944.14|22026.63|21946.63|22023.1|21943.1|10
1736826870000|2025-01-14 03:54:30|22040.17|21960.17|22040.43|21960.43|22040.52|21960.52|22040.15|21960.15|9
1736826880000|2025-01-14 03:54:40|22040.41|21960.41|22040.08|21960.08|22040.41|21960.41|22039.92|21959.92|9
1736824290000|2025-01-14 03:11:30|22023.86|21943.86|22023.78|21943.78|22024.44|21944.44|22023.53|21943.53|10
1736826890000|2025-01-14 03:54:50|22039.86|21959.86|22038.19|21958.19|22042.35|21962.35|22038.19|21958.19|10
1736824300000|2025-01-14 03:11:40|22023.61|21943.61|22023.8|21943.8|22023.8|21943.8|22022.92|21942.92|10
1736826900000|2025-01-14 03:55:00|22037.99|21957.99|22039.15|21959.15|22039.15|21959.15|22037.55|21957.55|9
1736826910000|2025-01-14 03:55:10|22039.45|21959.45|22040.97|21960.97|22041.25|21961.25|22039.45|21959.45|10
1736824310000|2025-01-14 03:11:50|22023.55|21943.55|22023.49|21943.49|22023.69|21943.69|22022.56|21942.56|9
1736826920000|2025-01-14 03:55:20|22041.44|21961.44|22040.98|21960.98|22041.44|21961.44|22040.78|21960.78|10
1736826930000|2025-01-14 03:55:30|22041.08|21961.08|22045.78|21965.78|22045.78|21965.78|22040.54|21960.54|10
1736824320000|2025-01-14 03:12:00|22023.52|21943.52|22026.46|21946.46|22027.6|21947.6|22023.47|21943.47|10
1736826940000|2025-01-14 03:55:40|22045.26|21965.26|22043.9|21963.9|22045.26|21965.26|22043.44|21963.44|10
1736826950000|2025-01-14 03:55:50|22043.89|21963.89|22044.39|21964.39|22044.57|21964.57|22043.87|21963.87|9
1736824330000|2025-01-14 03:12:10|22026.52|21946.52|22026.34|21946.34|22026.53|21946.53|22025.65|21945.65|10
1736826960000|2025-01-14 03:56:00|22044.48|21964.48|22044.74|21964.74|22044.8|21964.8|22044.46|21964.46|10
1736824340000|2025-01-14 03:12:20|22027.75|21947.75|22034.1|21954.1|22034.1|21954.1|22027.75|21947.75|8
1736826970000|2025-01-14 03:56:10|22044.49|21964.49|22043.47|21963.47|22044.72|21964.72|22043.47|21963.47|9
1736826980000|2025-01-14 03:56:20|22043.9|21963.9|22041.03|21961.03|22043.9|21963.9|22041.03|21961.03|10
1736824350000|2025-01-14 03:12:30|22035.04|21955.04|22035.89|21955.89|22035.89|21955.89|22034.87|21954.87|9
1736826990000|2025-01-14 03:56:30|22041.07|21961.07|22040.91|21960.91|22041.07|21961.07|22040.57|21960.57|9
1736827000000|2025-01-14 03:56:40|22041.09|21961.09|22040.72|21960.72|22041.09|21961.09|22039.85|21959.85|10
1736824360000|2025-01-14 03:12:40|22036.48|21956.48|22037.63|21957.63|22037.63|21957.63|22036.48|21956.48|9
1736827010000|2025-01-14 03:56:50|22040.57|21960.57|22040.76|21960.76|22040.76|21960.76|22040.28|21960.28|8
1736824370000|2025-01-14 03:12:50|22037.61|21957.61|22039.02|21959.02|22039.02|21959.02|22037.07|21957.07|9
1736827020000|2025-01-14 03:57:00|22040.67|21960.67|22040.66|21960.66|22040.77|21960.77|22040.35|21960.35|10
1736827030000|2025-01-14 03:57:10|22040.71|21960.71|22040.51|21960.51|22041.23|21961.23|22040.51|21960.51|10
1736824380000|2025-01-14 03:13:00|22039.13|21959.13|22039.22|21959.22|22039.65|21959.65|22039.06|21959.06|9
1736827040000|2025-01-14 03:57:20|22040.95|21960.95|22041.54|21961.54|22041.87|21961.87|22040.95|21960.95|10
1736827050000|2025-01-14 03:57:30|22041.56|21961.56|22041.79|21961.79|22041.88|21961.88|22041.35|21961.35|10
1736824390000|2025-01-14 03:13:10|22038.09|21958.09|22042.32|21962.32|22042.46|21962.46|22037.93|21957.93|8
1736827060000|2025-01-14 03:57:40|22041.77|21961.77|22041.67|21961.67|22041.77|21961.77|22041.63|21961.63|9
1736824400000|2025-01-14 03:13:20|22041.91|21961.91|22041.68|21961.68|22041.91|21961.91|22041.43|21961.43|10
1736827070000|2025-01-14 03:57:50|22041.87|21961.87|22039.92|21959.92|22041.87|21961.87|22039.92|21959.92|8
1736827080000|2025-01-14 03:58:00|22040.69|21960.69|22039.31|21959.31|22040.69|21960.69|22039.31|21959.31|9
1736824410000|2025-01-14 03:13:30|22041.83|21961.83|22042.68|21962.68|22042.72|21962.72|22041.76|21961.76|9
1736827090000|2025-01-14 03:58:10|22039.33|21959.33|22037.31|21957.31|22039.33|21959.33|22036.94|21956.94|10
1736827100000|2025-01-14 03:58:20|22037.17|21957.17|22039.51|21959.51|22039.51|21959.51|22037.17|21957.17|10
1736824420000|2025-01-14 03:13:40|22042.64|21962.64|22044|21964|22044|21964|22042.08|21962.08|10
1736827110000|2025-01-14 03:58:30|22040.36|21960.36|22041.18|21961.18|22041.75|21961.75|22040.36|21960.36|8
1736824430000|2025-01-14 03:13:50|22044.7|21964.7|22045.82|21965.82|22045.82|21965.82|22044.7|21964.7|9
1736827120000|2025-01-14 03:58:40|22040.62|21960.62|22040.72|21960.72|22040.72|21960.72|22040.52|21960.52|8
1736827130000|2025-01-14 03:58:50|22037.33|21957.33|22038.23|21958.23|22038.23|21958.23|22037.33|21957.33|9
1736824440000|2025-01-14 03:14:00|22046.21|21966.21|22046.29|21966.29|22046.29|21966.29|22045.64|21965.64|10
1736827140000|2025-01-14 03:59:00|22038.18|21958.18|22041.98|21961.98|22041.98|21961.98|22038.02|21958.02|10
1736824450000|2025-01-14 03:14:10|22046.17|21966.17|22048.01|21968.01|22048.13|21968.13|22046.17|21966.17|10
1736827150000|2025-01-14 03:59:10|22042.18|21962.18|22043.63|21963.63|22043.97|21963.97|22042.18|21962.18|10
1736827160000|2025-01-14 03:59:20|22043.65|21963.65|22042.13|21962.13|22044.22|21964.22|22042.13|21962.13|10
1736824460000|2025-01-14 03:14:20|22048.77|21968.77|22048.69|21968.69|22048.88|21968.88|22047.94|21967.94|9
1736827170000|2025-01-14 03:59:30|22041.26|21961.26|22038.24|21958.24|22041.28|21961.28|22038.24|21958.24|10
1736824470000|2025-01-14 03:14:30|22049.08|21969.08|22048.97|21968.97|22049.23|21969.23|22048.74|21968.74|10
1736827180000|2025-01-14 03:59:40|22038.11|21958.11|22036.74|21956.74|22038.11|21958.11|22036.74|21956.74|10
1736824480000|2025-01-14 03:14:40|22048.75|21968.75|22048.53|21968.53|22049.03|21969.03|22048.44|21968.44|10
1736827190000|2025-01-14 03:59:50|22036.81|21956.81|22037.37|21957.37|22038.24|21958.24|22036.81|21956.81|10
1736824490000|2025-01-14 03:14:50|22048.56|21968.56|22047.49|21967.49|22048.78|21968.78|22047.49|21967.49|9
1736827200000|2025-01-14 04:00:00|22038|21958|22044.37|21964.37|22044.37|21964.37|22037.99|21957.99|9
1736827210000|2025-01-14 04:00:10|22045.28|21965.28|22050.28|21970.28|22050.28|21970.28|22045.28|21965.28|10
1736824500000|2025-01-14 03:15:00|22047.78|21967.78|22043.98|21963.98|22047.78|21967.78|22043.98|21963.98|10
1736827220000|2025-01-14 04:00:20|22050.38|21970.38|22049.8|21969.8|22050.93|21970.93|22049.55|21969.55|10
1736827230000|2025-01-14 04:00:30|22049.6|21969.6|22045.32|21965.32|22049.8|21969.8|22045.32|21965.32|10
1736824510000|2025-01-14 03:15:10|22043.66|21963.66|22037.01|21957.01|22043.66|21963.66|22037.01|21957.01|10
1736827240000|2025-01-14 04:00:40|22045.55|21965.55|22045.72|21965.72|22045.72|21965.72|22044.44|21964.44|10
1736827250000|2025-01-14 04:00:50|22045.92|21965.92|22050.71|21970.71|22051.33|21971.33|22045.86|21965.86|10
1736824520000|2025-01-14 03:15:20|22036.68|21956.68|22034.8|21954.8|22036.68|21956.68|22034.57|21954.57|10
1736827260000|2025-01-14 04:01:00|22050.37|21970.37|22051.79|21971.79|22051.79|21971.79|22049.12|21969.12|10
1736824530000|2025-01-14 03:15:30|22034.77|21954.77|22033.76|21953.76|22034.85|21954.85|22033.76|21953.76|10
1736827270000|2025-01-14 04:01:10|22051.73|21971.73|22053.22|21973.22|22053.22|21973.22|22051.7|21971.7|10
1736824540000|2025-01-14 03:15:40|22033.82|21953.82|22035.65|21955.65|22035.65|21955.65|22033.67|21953.67|10
1736827280000|2025-01-14 04:01:20|22053.32|21973.32|22052.59|21972.59|22054.19|21974.19|22052.59|21972.59|8
1736827290000|2025-01-14 04:01:30|22052.42|21972.42|22056.29|21976.29|22056.29|21976.29|22052.33|21972.33|10
1736824550000|2025-01-14 03:15:50|22035.74|21955.74|22037.14|21957.14|22037.17|21957.17|22035.74|21955.74|10
1736827300000|2025-01-14 04:01:40|22056.21|21976.21|22056.91|21976.91|22056.91|21976.91|22056.21|21976.21|10
1736824560000|2025-01-14 03:16:00|22037.19|21957.19|22043.63|21963.63|22043.63|21963.63|22037.19|21957.19|10
1736827310000|2025-01-14 04:01:50|22056.87|21976.87|22056.04|21976.04|22056.9|21976.9|22055.78|21975.78|10
1736827320000|2025-01-14 04:02:00|22056.32|21976.32|22055.97|21975.97|22056.52|21976.52|22055.97|21975.97|9
1736824570000|2025-01-14 03:16:10|22044.16|21964.16|22046.38|21966.38|22046.38|21966.38|22043.9|21963.9|9
1736827330000|2025-01-14 04:02:10|22055.94|21975.94|22055.38|21975.38|22056.02|21976.02|22054.74|21974.74|10
1736824580000|2025-01-14 03:16:20|22046.45|21966.45|22047.88|21967.88|22047.88|21967.88|22046.45|21966.45|10
1736827340000|2025-01-14 04:02:20|22055|21975|22056.52|21976.52|22056.52|21976.52|22054.76|21974.76|10
1736827350000|2025-01-14 04:02:30|22056.51|21976.51|22056.48|21976.48|22057.38|21977.38|22056.11|21976.11|10
1736824590000|2025-01-14 03:16:30|22047.93|21967.93|22042.75|21962.75|22047.93|21967.93|22042.75|21962.75|9
1736827360000|2025-01-14 04:02:40|22056.77|21976.77|22058.86|21978.86|22058.86|21978.86|22056.58|21976.58|9
1736824600000|2025-01-14 03:16:40|22042.51|21962.51|22037.96|21957.96|22042.51|21962.51|22037.88|21957.88|10
1736827370000|2025-01-14 04:02:50|22059.79|21979.79|22060.57|21980.57|22060.72|21980.72|22059.79|21979.79|8
1736827380000|2025-01-14 04:03:00|22060.77|21980.77|22056.61|21976.61|22060.77|21980.77|22056.44|21976.44|10
1736824610000|2025-01-14 03:16:50|22036.95|21956.95|22035.66|21955.66|22037.11|21957.11|22035.66|21955.66|9
1736827390000|2025-01-14 04:03:10|22056.64|21976.64|22053.27|21973.27|22056.64|21976.64|22053.14|21973.14|10
1736824620000|2025-01-14 03:17:00|22035.31|21955.31|22034.37|21954.37|22035.31|21955.31|22034.11|21954.11|10
1736827400000|2025-01-14 04:03:20|22053.15|21973.15|22050.42|21970.42|22053.15|21973.15|22049.88|21969.88|10
1736824630000|2025-01-14 03:17:10|22034.59|21954.59|22035.4|21955.4|22035.69|21955.69|22034.56|21954.56|10
1736827410000|2025-01-14 04:03:30|22051.06|21971.06|22049.92|21969.92|22051.06|21971.06|22049.91|21969.91|7
1736827420000|2025-01-14 04:03:40|22049.19|21969.19|22047.71|21967.71|22049.57|21969.57|22047.71|21967.71|9
1736824640000|2025-01-14 03:17:20|22035.45|21955.45|22034.88|21954.88|22036.1|21956.1|22034.88|21954.88|9
1736827430000|2025-01-14 04:03:50|22046.82|21966.82|22045.61|21965.61|22048.21|21968.21|22045.48|21965.48|10
1736824650000|2025-01-14 03:17:30|22035.64|21955.64|22036.77|21956.77|22036.77|21956.77|22035.59|21955.59|10
1736827440000|2025-01-14 04:04:00|22045.76|21965.76|22045.87|21965.87|22046.9|21966.9|22045.76|21965.76|9
1736827450000|2025-01-14 04:04:10|22045.81|21965.81|22046.42|21966.42|22046.84|21966.84|22045.81|21965.81|10
1736824660000|2025-01-14 03:17:40|22037.1|21957.1|22036.04|21956.04|22037.1|21957.1|22036.04|21956.04|10
1736827460000|2025-01-14 04:04:20|22046.24|21966.24|22045.01|21965.01|22046.24|21966.24|22044.77|21964.77|10
1736824670000|2025-01-14 03:17:50|22035.73|21955.73|22035.71|21955.71|22035.73|21955.73|22035.04|21955.04|8
1736827470000|2025-01-14 04:04:30|22044.98|21964.98|22047.44|21967.44|22047.44|21967.44|22044.98|21964.98|10
1736827480000|2025-01-14 04:04:40|22047.45|21967.45|22050.13|21970.13|22050.78|21970.78|22046.41|21966.41|10
1736824680000|2025-01-14 03:18:00|22035.73|21955.73|22037.25|21957.25|22037.28|21957.28|22035.73|21955.73|10
1736827490000|2025-01-14 04:04:50|22050.21|21970.21|22051.03|21971.03|22051.03|21971.03|22049.92|21969.92|10
1736824690000|2025-01-14 03:18:10|22037.26|21957.26|22038.44|21958.44|22038.44|21958.44|22037.26|21957.26|9
1736827500000|2025-01-14 04:05:00|22051.04|21971.04|22054.99|21974.99|22055.34|21975.34|22051.04|21971.04|10
1736827510000|2025-01-14 04:05:10|22055|21975|22055.98|21975.98|22056.33|21976.33|22054.7|21974.7|9
1736824700000|2025-01-14 03:18:20|22038.42|21958.42|22038.88|21958.88|22039.28|21959.28|22038.31|21958.31|10
1736827520000|2025-01-14 04:05:20|22056.04|21976.04|22057.05|21977.05|22057.44|21977.44|22056.04|21976.04|10
1736824710000|2025-01-14 03:18:30|22038.91|21958.91|22038.65|21958.65|22038.91|21958.91|22038.65|21958.65|10
1736827530000|2025-01-14 04:05:30|22056.65|21976.65|22057.42|21977.42|22057.54|21977.54|22056.16|21976.16|9
1736827540000|2025-01-14 04:05:40|22057.35|21977.35|22057.51|21977.51|22057.93|21977.93|22057.24|21977.24|10
1736824720000|2025-01-14 03:18:40|22038.72|21958.72|22038.95|21958.95|22039.23|21959.23|22038.42|21958.42|10
1736827550000|2025-01-14 04:05:50|22057.18|21977.18|22062.49|21982.49|22062.49|21982.49|22057.01|21977.01|9
1736824730000|2025-01-14 03:18:50|22038.87|21958.87|22038.84|21958.84|22038.92|21958.92|22037.21|21957.21|10
1736827560000|2025-01-14 04:06:00|22062.47|21982.47|22061.08|21981.08|22063.01|21983.01|22060.24|21980.24|9
1736827570000|2025-01-14 04:06:10|22061.36|21981.36|22061.43|21981.43|22061.43|21981.43|22060.66|21980.66|9
1736824740000|2025-01-14 03:19:00|22039.45|21959.45|22044.02|21964.02|22044.02|21964.02|22039.45|21959.45|10
1736827580000|2025-01-14 04:06:20|22056.27|21976.27|22056.71|21976.71|22056.71|21976.71|22055.96|21975.96|9
1736824750000|2025-01-14 03:19:10|22045.27|21965.27|22045.86|21965.86|22046.03|21966.03|22045.27|21965.27|9
1736827590000|2025-01-14 04:06:30|22056.82|21976.82|22057.06|21977.06|22057.38|21977.38|22056.76|21976.76|9
1736827600000|2025-01-14 04:06:40|22057.09|21977.09|22057.39|21977.39|22059.9|21979.9|22057.09|21977.09|10
1736824760000|2025-01-14 03:19:20|22045.99|21965.99|22046.13|21966.13|22046.29|21966.29|22045.36|21965.36|9
1736827610000|2025-01-14 04:06:50|22056.45|21976.45|22054.27|21974.27|22056.45|21976.45|22054.27|21974.27|10
1736824770000|2025-01-14 03:19:30|22047.19|21967.19|22047.89|21967.89|22047.98|21967.98|22047.19|21967.19|10
1736827620000|2025-01-14 04:07:00|22053.36|21973.36|22052.37|21972.37|22053.59|21973.59|22052.37|21972.37|10
1736827630000|2025-01-14 04:07:10|22052.67|21972.67|22055.18|21975.18|22055.29|21975.29|22052.67|21972.67|10
1736824780000|2025-01-14 03:19:40|22047.82|21967.82|22047.28|21967.28|22047.89|21967.89|22047.06|21967.06|10
1736827640000|2025-01-14 04:07:20|22055.58|21975.58|22059.4|21979.4|22059.42|21979.42|22055.58|21975.58|8
1736824790000|2025-01-14 03:19:50|22047.52|21967.52|22046.09|21966.09|22047.73|21967.73|22046.09|21966.09|10
1736827650000|2025-01-14 04:07:30|22059.86|21979.86|22057.03|21977.03|22060.6|21980.6|22057.03|21977.03|10
1736827660000|2025-01-14 04:07:40|22056.92|21976.92|22055.01|21975.01|22056.92|21976.92|22055.01|21975.01|10
1736824800000|2025-01-14 03:20:00|22045.09|21965.09|22045.83|21965.83|22045.92|21965.92|22043.48|21963.48|10
1736827670000|2025-01-14 04:07:50|22055.04|21975.04|22055.07|21975.07|22055.32|21975.32|22054.92|21974.92|10
1736827680000|2025-01-14 04:08:00|22055.32|21975.32|22055.49|21975.49|22055.86|21975.86|22055.22|21975.22|10
1736824810000|2025-01-14 03:20:10|22045.49|21965.49|22046.28|21966.28|22046.28|21966.28|22044.86|21964.86|10
1736827690000|2025-01-14 04:08:10|22055.51|21975.51|22061.1|21981.1|22061.25|21981.25|22055.33|21975.33|10
1736824820000|2025-01-14 03:20:20|22046.95|21966.95|22052.37|21972.37|22052.49|21972.49|22046.95|21966.95|10
1736827700000|2025-01-14 04:08:20|22061.22|21981.22|22060.73|21980.73|22061.79|21981.79|22059.57|21979.57|10
1736827710000|2025-01-14 04:08:30|22060.22|21980.22|22059.39|21979.39|22060.54|21980.54|22059.39|21979.39|9
1736824830000|2025-01-14 03:20:30|22052.71|21972.71|22053.05|21973.05|22053.45|21973.45|22052.68|21972.68|10
1736827720000|2025-01-14 04:08:40|22059.09|21979.09|22056.88|21976.88|22059.17|21979.17|22056.88|21976.88|10
1736824840000|2025-01-14 03:20:40|22053.33|21973.33|22059.86|21979.86|22059.86|21979.86|22053.19|21973.19|10
1736827730000|2025-01-14 04:08:50|22056.78|21976.78|22056.76|21976.76|22056.78|21976.78|22055.88|21975.88|10
1736827740000|2025-01-14 04:09:00|22056.81|21976.81|22056.96|21976.96|22057.27|21977.27|22056.25|21976.25|10
1736824850000|2025-01-14 03:20:50|22059.62|21979.62|22059.63|21979.63|22060.52|21980.52|22059.48|21979.48|10
1736827750000|2025-01-14 04:09:10|22056.05|21976.05|22057.69|21977.69|22057.69|21977.69|22055.8|21975.8|10
1736824860000|2025-01-14 03:21:00|22059.79|21979.79|22058.72|21978.72|22060.21|21980.21|22058.05|21978.05|10
1736827760000|2025-01-14 04:09:20|22057.68|21977.68|22058.52|21978.52|22058.52|21978.52|22057.47|21977.47|8
1736827770000|2025-01-14 04:09:30|22059.04|21979.04|22062.95|21982.95|22063.11|21983.11|22059.04|21979.04|10
1736824870000|2025-01-14 03:21:10|22058.56|21978.56|22063.8|21983.8|22064.97|21984.97|22058.56|21978.56|10
1736827780000|2025-01-14 04:09:40|22062.61|21982.61|22064.45|21984.45|22064.45|21984.45|22062.24|21982.24|9
1736827790000|2025-01-14 04:09:50|22064.42|21984.42|22064.06|21984.06|22064.85|21984.85|22064.06|21984.06|10
1736824880000|2025-01-14 03:21:20|22063.82|21983.82|22066.4|21986.4|22066.4|21986.4|22063.44|21983.44|10
1736827800000|2025-01-14 04:10:00|22063.53|21983.53|22062.92|21982.92|22063.71|21983.71|22062.92|21982.92|10
1736824890000|2025-01-14 03:21:30|22066.53|21986.53|22073.29|21993.29|22073.29|21993.29|22066.53|21986.53|10
1736827810000|2025-01-14 04:10:10|22062.93|21982.93|22062.72|21982.72|22063.29|21983.29|22062.72|21982.72|9
1736824900000|2025-01-14 03:21:40|22073.76|21993.76|22080.14|22000.14|22080.14|22000.14|22073.76|21993.76|10
1736827820000|2025-01-14 04:10:20|22062.3|21982.3|22060.77|21980.77|22062.3|21982.3|22060.77|21980.77|10
1736827830000|2025-01-14 04:10:30|22060.5|21980.5|22060.19|21980.19|22060.72|21980.72|22060.19|21980.19|10
1736824910000|2025-01-14 03:21:50|22081.98|22001.98|22085.59|22005.59|22085.59|22005.59|22081.98|22001.98|10
1736827840000|2025-01-14 04:10:40|22060.5|21980.5|22061.45|21981.45|22061.45|21981.45|22060.5|21980.5|8
1736827850000|2025-01-14 04:10:50|22060.96|21980.96|22062.75|21982.75|22062.92|21982.92|22060.96|21980.96|10
1736824920000|2025-01-14 03:22:00|22085.55|22005.55|22086.2|22006.2|22086.89|22006.89|22085.55|22005.55|10
1736827860000|2025-01-14 04:11:00|22063.51|21983.51|22064.06|21984.06|22064.39|21984.39|22063.37|21983.37|10
1736824930000|2025-01-14 03:22:10|22085.81|22005.81|22082.42|22002.42|22085.81|22005.81|22082.41|22002.41|10
1736827870000|2025-01-14 04:11:10|22063.77|21983.77|22064.44|21984.44|22065.06|21985.06|22063.77|21983.77|10
1736824940000|2025-01-14 03:22:20|22082.48|22002.48|22082.79|22002.79|22083.33|22003.33|22081.83|22001.83|10
1736827880000|2025-01-14 04:11:20|22064.79|21984.79|22064.57|21984.57|22064.79|21984.79|22064.36|21984.36|10
1736827890000|2025-01-14 04:11:30|22064.45|21984.45|22061.43|21981.43|22064.45|21984.45|22061.36|21981.36|10
1736824950000|2025-01-14 03:22:30|22083.19|22003.19|22080.5|22000.5|22083.19|22003.19|22080.28|22000.28|10
1736827900000|2025-01-14 04:11:40|22061.06|21981.06|22060.88|21980.88|22061.33|21981.33|22060.13|21980.13|10
1736824960000|2025-01-14 03:22:40|22080.78|22000.78|22080.35|22000.35|22081.2|22001.2|22080.35|22000.35|9
1736827910000|2025-01-14 04:11:50|22060.76|21980.76|22058.75|21978.75|22061.05|21981.05|22058.75|21978.75|10
1736827920000|2025-01-14 04:12:00|22059.93|21979.93|22057.08|21977.08|22059.93|21979.93|22057.08|21977.08|10
1736824970000|2025-01-14 03:22:50|22080.37|22000.37|22074.63|21994.63|22080.37|22000.37|22074.63|21994.63|9
1736827930000|2025-01-14 04:12:10|22056.94|21976.94|22057.83|21977.83|22057.93|21977.93|22056.33|21976.33|10
1736824980000|2025-01-14 03:23:00|22073.08|21993.08|22071.78|21991.78|22073.14|21993.14|22071.78|21991.78|9
1736827940000|2025-01-14 04:12:20|22057.78|21977.78|22055.92|21975.92|22057.78|21977.78|22055.51|21975.51|9
1736824990000|2025-01-14 03:23:10|22071.91|21991.91|22070.96|21990.96|22072.25|21992.25|22070.96|21990.96|9
1736827950000|2025-01-14 04:12:30|22055.86|21975.86|22058.14|21978.14|22058.24|21978.24|22055.86|21975.86|10
1736825000000|2025-01-14 03:23:20|22070.97|21990.97|22068.54|21988.54|22071.27|21991.27|22068.54|21988.54|10
1736827960000|2025-01-14 04:12:40|22058.06|21978.06|22059.42|21979.42|22059.79|21979.79|22057.99|21977.99|10
1736827970000|2025-01-14 04:12:50|22059.38|21979.38|22059.92|21979.92|22060.11|21980.11|22059.32|21979.32|10
1736825010000|2025-01-14 03:23:30|22068.27|21988.27|22063.65|21983.65|22068.27|21988.27|22063.57|21983.57|10
1736827980000|2025-01-14 04:13:00|22060.04|21980.04|22061.32|21981.32|22061.37|21981.37|22059.94|21979.94|10
1736825020000|2025-01-14 03:23:40|22062.64|21982.64|22062.56|21982.56|22063.31|21983.31|22062.06|21982.06|10
1736827990000|2025-01-14 04:13:10|22061.67|21981.67|22068.42|21988.42|22068.56|21988.56|22061.67|21981.67|10
1736828000000|2025-01-14 04:13:20|22069.69|21989.69|22070.57|21990.57|22070.73|21990.73|22069.69|21989.69|9
1736825030000|2025-01-14 03:23:50|22062.55|21982.55|22063.47|21983.47|22063.69|21983.69|22062.54|21982.54|10
1736828010000|2025-01-14 04:13:30|22071.24|21991.24|22075.38|21995.38|22075.38|21995.38|22071.24|21991.24|10
1736828020000|2025-01-14 04:13:40|22075.42|21995.42|22075.47|21995.47|22075.47|21995.47|22075.01|21995.01|10
1736825040000|2025-01-14 03:24:00|22063.72|21983.72|22065.42|21985.42|22065.81|21985.81|22063.72|21983.72|10
1736828030000|2025-01-14 04:13:50|22076.16|21996.16|22077.27|21997.27|22077.41|21997.41|22076.16|21996.16|9
1736825050000|2025-01-14 03:24:10|22065.35|21985.35|22064.96|21984.96|22065.95|21985.95|22064.76|21984.76|9
1736828040000|2025-01-14 04:14:00|22077.11|21997.11|22079.3|21999.3|22079.51|21999.51|22077.11|21997.11|10
1736828050000|2025-01-14 04:14:10|22079.21|21999.21|22080.6|22000.6|22080.6|22000.6|22079.06|21999.06|10
1736825060000|2025-01-14 03:24:20|22065.71|21985.71|22061.35|21981.35|22065.71|21985.71|22061.08|21981.08|10
1736828060000|2025-01-14 04:14:20|22080.62|22000.62|22081.19|22001.19|22081.84|22001.84|22080.62|22000.62|10
1736825070000|2025-01-14 03:24:30|22061.19|21981.19|22060.89|21980.89|22061.19|21981.19|22060.3|21980.3|10
1736828070000|2025-01-14 04:14:30|22081.55|22001.55|22083.12|22003.12|22083.12|22003.12|22081.55|22001.55|9
1736828080000|2025-01-14 04:14:40|22083.79|22003.79|22085.32|22005.32|22085.32|22005.32|22083.79|22003.79|10
1736825080000|2025-01-14 03:24:40|22061.16|21981.16|22060.79|21980.79|22061.5|21981.5|22060.76|21980.76|8
1736828090000|2025-01-14 04:14:50|22084.92|22004.92|22085.33|22005.33|22085.33|22005.33|22084.38|22004.38|10
1736825090000|2025-01-14 03:24:50|22060.85|21980.85|22067.2|21987.2|22067.6|21987.6|22060.85|21980.85|10
1736828100000|2025-01-14 04:15:00|22085.56|22005.56|22086.22|22006.22|22086.22|22006.22|22085.11|22005.11|10
1736828110000|2025-01-14 04:15:10|22086.38|22006.38|22086.27|22006.27|22086.81|22006.81|22086.27|22006.27|10
1736825100000|2025-01-14 03:25:00|22067.99|21987.99|22068.31|21988.31|22068.71|21988.71|22067.99|21987.99|10
1736828120000|2025-01-14 04:15:20|22086.01|22006.01|22085.42|22005.42|22086.01|22006.01|22084.67|22004.67|10
1736828130000|2025-01-14 04:15:30|22085.77|22005.77|22082.04|22002.04|22085.9|22005.9|22080.66|22000.66|9
1736825110000|2025-01-14 03:25:10|22068.21|21988.21|22072.33|21992.33|22072.33|21992.33|22068.21|21988.21|10
1736828140000|2025-01-14 04:15:40|22082.09|22002.09|22084.22|22004.22|22085.34|22005.34|22082.09|22002.09|10
1736828150000|2025-01-14 04:15:50|22084.4|22004.4|22088.43|22008.43|22088.75|22008.75|22084.4|22004.4|9
1736825120000|2025-01-14 03:25:20|22073.77|21993.77|22075.7|21995.7|22075.79|21995.79|22073.77|21993.77|10
1736828160000|2025-01-14 04:16:00|22088.35|22008.35|22089.55|22009.55|22089.88|22009.88|22088.35|22008.35|9
1736825130000|2025-01-14 03:25:30|22075.56|21995.56|22080.27|22000.27|22080.84|22000.84|22075.52|21995.52|10
1736828170000|2025-01-14 04:16:10|22089.64|22009.64|22091.39|22011.39|22091.41|22011.41|22089.64|22009.64|10
1736828180000|2025-01-14 04:16:20|22091.89|22011.89|22091.71|22011.71|22091.89|22011.89|22091.36|22011.36|9
1736825140000|2025-01-14 03:25:40|22080.09|22000.09|22077.94|21997.94|22080.09|22000.09|22077.94|21997.94|10
1736828190000|2025-01-14 04:16:30|22092.39|22012.39|22094.43|22014.43|22094.43|22014.43|22092.05|22012.05|10
1736828200000|2025-01-14 04:16:40|22094.51|22014.51|22095.06|22015.06|22095.06|22015.06|22094.51|22014.51|10
1736825150000|2025-01-14 03:25:50|22077.93|21997.93|22077.98|21997.98|22078.04|21998.04|22077.62|21997.62|10
1736828210000|2025-01-14 04:16:50|22095.35|22015.35|22100.06|22020.06|22100.34|22020.34|22095.35|22015.35|9
1736825160000|2025-01-14 03:26:00|22077.44|21997.44|22074.55|21994.55|22077.44|21997.44|22074.55|21994.55|10
1736828220000|2025-01-14 04:17:00|22099.84|22019.84|22099.69|22019.69|22100.09|22020.09|22099.63|22019.63|9
1736828230000|2025-01-14 04:17:10|22099.64|22019.64|22100.31|22020.31|22100.49|22020.49|22099.64|22019.64|10
1736825170000|2025-01-14 03:26:10|22074.28|21994.28|22074.07|21994.07|22074.28|21994.28|22073.34|21993.34|10
1736828240000|2025-01-14 04:17:20|22100.3|22020.3|22100.41|22020.41|22100.41|22020.41|22100.03|22020.03|8
1736825180000|2025-01-14 03:26:20|22073.59|21993.59|22074.59|21994.59|22075.88|21995.88|22073.59|21993.59|9
1736828250000|2025-01-14 04:17:30|22100.49|22020.49|22101.89|22021.89|22101.89|22021.89|22100.49|22020.49|9
1736828260000|2025-01-14 04:17:40|22102.67|22022.67|22103.38|22023.38|22103.72|22023.72|22102.63|22022.63|10
1736825190000|2025-01-14 03:26:30|22074.58|21994.58|22071.99|21991.99|22074.58|21994.58|22071.13|21991.13|10
1736828270000|2025-01-14 04:17:50|22103.41|22023.41|22103.51|22023.51|22103.82|22023.82|22103.41|22023.41|10
1736825200000|2025-01-14 03:26:40|22072.25|21992.25|22070.17|21990.17|22072.25|21992.25|22069.94|21989.94|10
1736828280000|2025-01-14 04:18:00|22103.42|22023.42|22104.09|22024.09|22104.55|22024.55|22103.02|22023.02|10
1736828290000|2025-01-14 04:18:10|22104.04|22024.04|22103.86|22023.86|22104.23|22024.23|22103.86|22023.86|10
1736825210000|2025-01-14 03:26:50|22070.45|21990.45|22070.4|21990.4|22071.36|21991.36|22070.4|21990.4|10
1736828300000|2025-01-14 04:18:20|22103.31|22023.31|22103.14|22023.14|22103.31|22023.31|22102.69|22022.69|9
1736828310000|2025-01-14 04:18:30|22104.19|22024.19|22101.07|22021.07|22104.19|22024.19|22101.07|22021.07|8
1736825220000|2025-01-14 03:27:00|22070.42|21990.42|22072.39|21992.39|22072.71|21992.71|22070.25|21990.25|10
1736828320000|2025-01-14 04:18:40|22100.89|22020.89|22100.14|22020.14|22101|22021|22100.14|22020.14|10
1736825230000|2025-01-14 03:27:10|22072.55|21992.55|22073.02|21993.02|22073.13|21993.13|22072.47|21992.47|10
1736828330000|2025-01-14 04:18:50|22100.08|22020.08|22096.44|22016.44|22100.08|22020.08|22096.44|22016.44|10
1736828340000|2025-01-14 04:19:00|22096.38|22016.38|22094.45|22014.45|22096.39|22016.39|22094.17|22014.17|10
1736825240000|2025-01-14 03:27:20|22073.69|21993.69|22072.97|21992.97|22073.84|21993.84|22072.83|21992.83|9
1736828350000|2025-01-14 04:19:10|22094.69|22014.69|22095.25|22015.25|22095.66|22015.66|22094.69|22014.69|10
1736825250000|2025-01-14 03:27:30|22072.74|21992.74|22069.84|21989.84|22073.24|21993.24|22069.71|21989.71|10
1736828360000|2025-01-14 04:19:20|22095.28|22015.28|22098.07|22018.07|22098.89|22018.89|22095.05|22015.05|10
1736828370000|2025-01-14 04:19:30|22097.11|22017.11|22095.78|22015.78|22097.11|22017.11|22095.78|22015.78|9
1736825260000|2025-01-14 03:27:40|22070.93|21990.93|22069.97|21989.97|22071|21991|22069.97|21989.97|9
1736828380000|2025-01-14 04:19:40|22095.79|22015.79|22092.5|22012.5|22095.79|22015.79|22092.5|22012.5|10
1736828390000|2025-01-14 04:19:50|22092.26|22012.26|22090.7|22010.7|22092.26|22012.26|22090.7|22010.7|10
1736825270000|2025-01-14 03:27:50|22069.88|21989.88|22070.68|21990.68|22071.14|21991.14|22069.82|21989.82|10
1736828400000|2025-01-14 04:20:00|22089.85|22009.85|22086.51|22006.51|22089.85|22009.85|22086.51|22006.51|10
1736825280000|2025-01-14 03:28:00|22070.59|21990.59|22071.24|21991.24|22071.24|21991.24|22070.59|21990.59|10
1736828410000|2025-01-14 04:20:10|22085.57|22005.57|22081.6|22001.6|22085.57|22005.57|22081.6|22001.6|10
1736825290000|2025-01-14 03:28:10|22070.41|21990.41|22072.96|21992.96|22072.96|21992.96|22070.34|21990.34|9
1736828420000|2025-01-14 04:20:20|22081.35|22001.35|22081.97|22001.97|22082.66|22002.66|22080.98|22000.98|9
1736828430000|2025-01-14 04:20:30|22081.96|22001.96|22081.32|22001.32|22081.96|22001.96|22081.01|22001.01|9
1736825300000|2025-01-14 03:28:20|22072.84|21992.84|22072.53|21992.53|22073.17|21993.17|22072.53|21992.53|10
1736828440000|2025-01-14 04:20:40|22080.85|22000.85|22074.07|21994.07|22080.85|22000.85|22074.07|21994.07|10
1736825310000|2025-01-14 03:28:30|22072.51|21992.51|22070.84|21990.84|22072.52|21992.52|22070.68|21990.68|9
1736828450000|2025-01-14 04:20:50|22074.08|21994.08|22073.05|21993.05|22075.31|21995.31|22072.75|21992.75|10
1736828460000|2025-01-14 04:21:00|22073.38|21993.38|22075.17|21995.17|22075.71|21995.71|22073.38|21993.38|10
1736825320000|2025-01-14 03:28:40|22070.69|21990.69|22069.32|21989.32|22070.69|21990.69|22069.08|21989.08|9
1736828470000|2025-01-14 04:21:10|22075.04|21995.04|22071.11|21991.11|22075.04|21995.04|22070.93|21990.93|10
1736828480000|2025-01-14 04:21:20|22071.28|21991.28|22070.91|21990.91|22071.91|21991.91|22070.44|21990.44|10
1736825330000|2025-01-14 03:28:50|22069.31|21989.31|22068.96|21988.96|22069.31|21989.31|22068.67|21988.67|10
1736828490000|2025-01-14 04:21:30|22070.69|21990.69|22078.92|21998.92|22078.92|21998.92|22070.64|21990.64|10
1736825340000|2025-01-14 03:29:00|22068.99|21988.99|22071.82|21991.82|22071.82|21991.82|22068.78|21988.78|10
1736828500000|2025-01-14 04:21:40|22079.18|21999.18|22080.17|22000.17|22080.26|22000.26|22079.18|21999.18|10
1736828510000|2025-01-14 04:21:50|22079.77|21999.77|22078.61|21998.61|22080.01|22000.01|22078.61|21998.61|9
1736825350000|2025-01-14 03:29:10|22072.29|21992.29|22075.26|21995.26|22075.26|21995.26|22072.29|21992.29|10
1736828520000|2025-01-14 04:22:00|22078.77|21998.77|22079.12|21999.12|22079.33|21999.33|22078.61|21998.61|10
1736828530000|2025-01-14 04:22:10|22079.26|21999.26|22078.63|21998.63|22079.32|21999.32|22078.63|21998.63|9
1736825360000|2025-01-14 03:29:20|22075.09|21995.09|22076.39|21996.39|22076.39|21996.39|22075.07|21995.07|10
1736828540000|2025-01-14 04:22:20|22078.83|21998.83|22079.23|21999.23|22080|22000|22078.26|21998.26|10
1736825370000|2025-01-14 03:29:30|22076.1|21996.1|22079.11|21999.11|22079.11|21999.11|22076.1|21996.1|10
1736828550000|2025-01-14 04:22:30|22078.95|21998.95|22080.69|22000.69|22080.69|22000.69|22078.93|21998.93|10
1736828560000|2025-01-14 04:22:40|22080.9|22000.9|22080.63|22000.63|22081.06|22001.06|22080.46|22000.46|10
1736825380000|2025-01-14 03:29:40|22079.18|21999.18|22080.13|22000.13|22080.13|22000.13|22079.18|21999.18|10
1736828570000|2025-01-14 04:22:50|22080.91|22000.91|22080.68|22000.68|22081.34|22001.34|22080.68|22000.68|10
1736825390000|2025-01-14 03:29:50|22080.21|22000.21|22080.79|22000.79|22081.13|22001.13|22080.21|22000.21|10
1736828580000|2025-01-14 04:23:00|22080.78|22000.78|22080.78|22000.78|22081.1|22001.1|22080.57|22000.57|10
1736828590000|2025-01-14 04:23:10|22080.53|22000.53|22079.3|21999.3|22080.75|22000.75|22079.3|21999.3|10
1736825400000|2025-01-14 03:30:00|22080.88|22000.88|22084.65|22004.65|22084.65|22004.65|22080.88|22000.88|10
1736828600000|2025-01-14 04:23:20|22079.77|21999.77|22079.6|21999.6|22079.79|21999.79|22079.59|21999.59|9
1736828610000|2025-01-14 04:23:30|22079.64|21999.64|22078.62|21998.62|22079.64|21999.64|22078.62|21998.62|10
1736825410000|2025-01-14 03:30:10|22085.39|22005.39|22086.49|22006.49|22086.49|22006.49|22085.39|22005.39|10
1736828620000|2025-01-14 04:23:40|22078.61|21998.61|22079.47|21999.47|22079.47|21999.47|22078.52|21998.52|10
1736825420000|2025-01-14 03:30:20|22086.67|22006.67|22088.72|22008.72|22088.72|22008.72|22086.67|22006.67|9
1736828630000|2025-01-14 04:23:50|22079.46|21999.46|22077.95|21997.95|22080.45|22000.45|22077.95|21997.95|10
1736828640000|2025-01-14 04:24:00|22077.61|21997.61|22079.65|21999.65|22079.65|21999.65|22077.61|21997.61|10
1736825430000|2025-01-14 03:30:30|22088.44|22008.44|22089.26|22009.26|22089.29|22009.29|22087.46|22007.46|10
1736828650000|2025-01-14 04:24:10|22079.64|21999.64|22081.21|22001.21|22081.21|22001.21|22079.64|21999.64|10
1736825440000|2025-01-14 03:30:40|22089.1|22009.1|22090.77|22010.77|22090.83|22010.83|22088.5|22008.5|10
1736828660000|2025-01-14 04:24:20|22081.25|22001.25|22074.35|21994.35|22081.25|22001.25|22074.35|21994.35|10
1736828670000|2025-01-14 04:24:30|22074.13|21994.13|22073.46|21993.46|22074.28|21994.28|22073.46|21993.46|10
1736825450000|2025-01-14 03:30:50|22090.88|22010.88|22091.67|22011.67|22091.67|22011.67|22090.44|22010.44|10
1736828680000|2025-01-14 04:24:40|22073.45|21993.45|22072.56|21992.56|22073.62|21993.62|22072.56|21992.56|9
1736828690000|2025-01-14 04:24:50|22072.33|21992.33|22072.16|21992.16|22072.33|21992.33|22071.89|21991.89|10
1736825460000|2025-01-14 03:31:00|22091.8|22011.8|22092.82|22012.82|22092.88|22012.88|22091.15|22011.15|10
1736828700000|2025-01-14 04:25:00|22072.22|21992.22|22071.43|21991.43|22073.26|21993.26|22071.43|21991.43|10
1736825470000|2025-01-14 03:31:10|22092.64|22012.64|22093.76|22013.76|22093.76|22013.76|22092.21|22012.21|10
1736828710000|2025-01-14 04:25:10|22071.35|21991.35|22069.46|21989.46|22071.35|21991.35|22069.42|21989.42|10
1736828720000|2025-01-14 04:25:20|22069.39|21989.39|22070.49|21990.49|22070.51|21990.51|22069.39|21989.39|9
1736825480000|2025-01-14 03:31:20|22095.08|22015.08|22089.95|22009.95|22095.15|22015.15|22089.95|22009.95|10
1736828730000|2025-01-14 04:25:30|22070.8|21990.8|22070.59|21990.59|22070.8|21990.8|22070.59|21990.59|10
1736825490000|2025-01-14 03:31:30|22089.57|22009.57|22088.48|22008.48|22090|22010|22088.46|22008.46|10
1736828740000|2025-01-14 04:25:40|22070.64|21990.64|22069.86|21989.86|22070.78|21990.78|22069.86|21989.86|9
1736828750000|2025-01-14 04:25:50|22070.1|21990.1|22070.01|21990.01|22070.13|21990.13|22070.01|21990.01|7
1736825500000|2025-01-14 03:31:40|22088.47|22008.47|22087.91|22007.91|22088.54|22008.54|22087.74|22007.74|9
1736828760000|2025-01-14 04:26:00|22069.82|21989.82|22067.91|21987.91|22069.82|21989.82|22067.91|21987.91|10
1736825510000|2025-01-14 03:31:50|22087.93|22007.93|22084.53|22004.53|22087.93|22007.93|22084.53|22004.53|9
1736828770000|2025-01-14 04:26:10|22067.74|21987.74|22067.69|21987.69|22067.74|21987.74|22067.15|21987.15|9
1736828780000|2025-01-14 04:26:20|22067.11|21987.11|22067.42|21987.42|22067.7|21987.7|22066.99|21986.99|10
1736825520000|2025-01-14 03:32:00|22082.92|22002.92|22079.99|21999.99|22082.92|22002.92|22079.65|21999.65|10
1736828790000|2025-01-14 04:26:30|22067.36|21987.36|22063.1|21983.1|22067.36|21987.36|22063.1|21983.1|10
1736825530000|2025-01-14 03:32:10|22079.94|21999.94|22075.08|21995.08|22079.94|21999.94|22075.08|21995.08|10
1736828800000|2025-01-14 04:26:40|22062.9|21982.9|22061.38|21981.38|22062.9|21982.9|22061.38|21981.38|9
1736828810000|2025-01-14 04:26:50|22060.7|21980.7|22059.71|21979.71|22060.7|21980.7|22059.71|21979.71|10
1736825540000|2025-01-14 03:32:20|22075.16|21995.16|22073.74|21993.74|22075.39|21995.39|22073.74|21993.74|10
1736828820000|2025-01-14 04:27:00|22059.67|21979.67|22058.23|21978.23|22059.67|21979.67|22057.86|21977.86|10
1736825550000|2025-01-14 03:32:30|22073.32|21993.32|22069.96|21989.96|22073.32|21993.32|22069.96|21989.96|10
1736828830000|2025-01-14 04:27:10|22058.58|21978.58|22063.7|21983.7|22063.7|21983.7|22058.58|21978.58|10
1736828840000|2025-01-14 04:27:20|22063.72|21983.72|22064.57|21984.57|22064.6|21984.6|22063.5|21983.5|10
1736825560000|2025-01-14 03:32:40|22068.77|21988.77|22069.7|21989.7|22069.79|21989.79|22068.55|21988.55|9
1736828850000|2025-01-14 04:27:30|22064.46|21984.46|22065.29|21985.29|22065.34|21985.34|22064.46|21984.46|9
1736825570000|2025-01-14 03:32:50|22069.77|21989.77|22069.07|21989.07|22069.77|21989.77|22068.5|21988.5|9
1736828860000|2025-01-14 04:27:40|22065.07|21985.07|22065.9|21985.9|22065.93|21985.93|22064.48|21984.48|10
1736828870000|2025-01-14 04:27:50|22065.95|21985.95|22070.06|21990.06|22070.16|21990.16|22065.56|21985.56|10
1736825580000|2025-01-14 03:33:00|22069.56|21989.56|22070.77|21990.77|22070.79|21990.79|22069.56|21989.56|10
1736828880000|2025-01-14 04:28:00|22070.01|21990.01|22068.61|21988.61|22070.14|21990.14|22068.61|21988.61|10
1736825590000|2025-01-14 03:33:10|22070.51|21990.51|22068.66|21988.66|22070.51|21990.51|22068.66|21988.66|10
1736828890000|2025-01-14 04:28:10|22069.13|21989.13|22069.15|21989.15|22069.42|21989.42|22068.83|21988.83|10
1736828900000|2025-01-14 04:28:20|22069.27|21989.27|22064.24|21984.24|22069.27|21989.27|22064.24|21984.24|10
1736825600000|2025-01-14 03:33:20|22068.41|21988.41|22066.16|21986.16|22068.41|21988.41|22066.16|21986.16|10
1736828910000|2025-01-14 04:28:30|22063.79|21983.79|22059.5|21979.5|22063.79|21983.79|22059.5|21979.5|10
1736828920000|2025-01-14 04:28:40|22059.49|21979.49|22058.1|21978.1|22059.98|21979.98|22058.1|21978.1|10
1736825610000|2025-01-14 03:33:30|22066.15|21986.15|22065.17|21985.17|22066.3|21986.3|22065.17|21985.17|10
1736828930000|2025-01-14 04:28:50|22058.05|21978.05|22055.27|21975.27|22058.36|21978.36|22055.24|21975.24|10
1736825620000|2025-01-14 03:33:40|22065.15|21985.15|22063.35|21983.35|22065.15|21985.15|22062.98|21982.98|10
1736828940000|2025-01-14 04:29:00|22055.3|21975.3|22055.37|21975.37|22055.51|21975.51|22054.89|21974.89|10
1736828950000|2025-01-14 04:29:10|22055.57|21975.57|22056.21|21976.21|22056.21|21976.21|22055.24|21975.24|10
1736825630000|2025-01-14 03:33:50|22063.82|21983.82|22065.26|21985.26|22065.44|21985.44|22062.98|21982.98|10
1736828960000|2025-01-14 04:29:20|22052.08|21972.08|22051|21971|22052.08|21972.08|22050.7|21970.7|10
1736825640000|2025-01-14 03:34:00|22065.44|21985.44|22064.36|21984.36|22065.44|21985.44|22062.98|21982.98|10
1736828970000|2025-01-14 04:29:30|22051.77|21971.77|22053.24|21973.24|22053.24|21973.24|22051.5|21971.5|10
1736828980000|2025-01-14 04:29:40|22053.14|21973.14|22053.7|21973.7|22053.93|21973.93|22052.92|21972.92|10
1736825650000|2025-01-14 03:34:10|22064.94|21984.94|22063.93|21983.93|22065.45|21985.45|22063.93|21983.93|10
1736828990000|2025-01-14 04:29:50|22053.54|21973.54|22052.34|21972.34|22053.95|21973.95|22052.33|21972.33|10
1736825660000|2025-01-14 03:34:20|22063.88|21983.88|22062.53|21982.53|22063.92|21983.92|22062.53|21982.53|9
1736829000000|2025-01-14 04:30:00|22051.52|21971.52|22050.69|21970.69|22051.89|21971.89|22050.66|21970.66|9
1736829010000|2025-01-14 04:30:10|22050.68|21970.68|22046.2|21966.2|22050.68|21970.68|22046.2|21966.2|10
1736825670000|2025-01-14 03:34:30|22062.03|21982.03|22064.95|21984.95|22065.21|21985.21|22062.03|21982.03|10
1736829020000|2025-01-14 04:30:20|22045.65|21965.65|22041.98|21961.98|22045.65|21965.65|22041.86|21961.86|10
1736829030000|2025-01-14 04:30:30|22041.15|21961.15|22036.49|21956.49|22041.15|21961.15|22036.02|21956.02|10
1736825680000|2025-01-14 03:34:40|22065.17|21985.17|22060.66|21980.66|22065.26|21985.26|22060.66|21980.66|10
1736829040000|2025-01-14 04:30:40|22036.75|21956.75|22035.12|21955.12|22036.75|21956.75|22035|21955|10
1736825690000|2025-01-14 03:34:50|22059.8|21979.8|22056.88|21976.88|22059.8|21979.8|22056.68|21976.68|10
1736829050000|2025-01-14 04:30:50|22035.03|21955.03|22034.48|21954.48|22035.03|21955.03|22033.47|21953.47|10
1736829060000|2025-01-14 04:31:00|22035.11|21955.11|22035.52|21955.52|22036.65|21956.65|22034.84|21954.84|10
1736825700000|2025-01-14 03:35:00|22056.8|21976.8|22055.6|21975.6|22056.8|21976.8|22054.96|21974.96|10
1736829070000|2025-01-14 04:31:10|22035.33|21955.33|22036.91|21956.91|22036.92|21956.92|22035.33|21955.33|10
1736829080000|2025-01-14 04:31:20|22036.81|21956.81|22036.85|21956.85|22037|21957|22036.43|21956.43|9
1736825710000|2025-01-14 03:35:10|22056.78|21976.78|22054.25|21974.25|22057.71|21977.71|22054.25|21974.25|9
1736829090000|2025-01-14 04:31:30|22036.9|21956.9|22035.37|21955.37|22036.9|21956.9|22035.27|21955.27|9
1736829100000|2025-01-14 04:31:40|22035.5|21955.5|22036.46|21956.46|22036.46|21956.46|22034.95|21954.95|10
1736825720000|2025-01-14 03:35:20|22052.8|21972.8|22050.53|21970.53|22052.8|21972.8|22050.22|21970.22|9
1736829110000|2025-01-14 04:31:50|22036.18|21956.18|22033.39|21953.39|22036.18|21956.18|22033.36|21953.36|10
1736825730000|2025-01-14 03:35:30|22050.62|21970.62|22049.99|21969.99|22051.16|21971.16|22049.99|21969.99|10
1736829120000|2025-01-14 04:32:00|22032.78|21952.78|22033.98|21953.98|22034.15|21954.15|22032.61|21952.61|10
1736829130000|2025-01-14 04:32:10|22033.29|21953.29|22032.99|21952.99|22033.7|21953.7|22032.99|21952.99|9
1736825740000|2025-01-14 03:35:40|22049.43|21969.43|22050.52|21970.52|22051.35|21971.35|22049.43|21969.43|10
1736829140000|2025-01-14 04:32:20|22032.73|21952.73|22034.5|21954.5|22034.99|21954.99|22032.73|21952.73|10
1736825750000|2025-01-14 03:35:50|22050.18|21970.18|22051.31|21971.31|22051.31|21971.31|22049.71|21969.71|10
1736829150000|2025-01-14 04:32:30|22033.71|21953.71|22035.3|21955.3|22035.3|21955.3|22033.08|21953.08|10
1736829160000|2025-01-14 04:32:40|22035.45|21955.45|22034.38|21954.38|22035.45|21955.45|22034.2|21954.2|10
1736825760000|2025-01-14 03:36:00|22051.26|21971.26|22048.63|21968.63|22051.41|21971.41|22047.39|21967.39|10
1736829170000|2025-01-14 04:32:50|22034.17|21954.17|22033.04|21953.04|22034.39|21954.39|22033.04|21953.04|10
1736829180000|2025-01-14 04:33:00|22032.95|21952.95|22034.64|21954.64|22034.75|21954.75|22032.86|21952.86|10
1736825770000|2025-01-14 03:36:10|22048.53|21968.53|22048.53|21968.53|22050.08|21970.08|22048.39|21968.39|10
1736829190000|2025-01-14 04:33:10|22034.62|21954.62|22032.23|21952.23|22034.84|21954.84|22032.07|21952.07|10
1736825780000|2025-01-14 03:36:20|22048.56|21968.56|22049.45|21969.45|22049.45|21969.45|22048.1|21968.1|10
1736829200000|2025-01-14 04:33:20|22032.06|21952.06|22030.11|21950.11|22032.06|21952.06|22029.94|21949.94|10
1736829210000|2025-01-14 04:33:30|22030.06|21950.06|22032.08|21952.08|22032.6|21952.6|22029.91|21949.91|10
1736825790000|2025-01-14 03:36:30|22049.48|21969.48|22049.77|21969.77|22050.35|21970.35|22049.48|21969.48|10
1736829220000|2025-01-14 04:33:40|22032.1|21952.1|22032.13|21952.13|22032.22|21952.22|22031.8|21951.8|10
1736829230000|2025-01-14 04:33:50|22032.12|21952.12|22034.68|21954.68|22034.68|21954.68|22032.12|21952.12|10
1736825800000|2025-01-14 03:36:40|22048.22|21968.22|22046.65|21966.65|22048.22|21968.22|22046.65|21966.65|9
1736829240000|2025-01-14 04:34:00|22034.56|21954.56|22036.33|21956.33|22036.33|21956.33|22034.56|21954.56|10
1736825810000|2025-01-14 03:36:50|22046.87|21966.87|22048.18|21968.18|22048.8|21968.8|22046.87|21966.87|10
1736829250000|2025-01-14 04:34:10|22036.56|21956.56|22032.72|21952.72|22036.99|21956.99|22032.5|21952.5|10
1736829260000|2025-01-14 04:34:20|22032.84|21952.84|22033.25|21953.25|22033.42|21953.42|22032.84|21952.84|9
1736825820000|2025-01-14 03:37:00|22048.19|21968.19|22047.51|21967.51|22048.61|21968.61|22047.51|21967.51|10
1736829270000|2025-01-14 04:34:30|22033.42|21953.42|22033.28|21953.28|22033.71|21953.71|22032.97|21952.97|9
1736829280000|2025-01-14 04:34:40|22032.75|21952.75|22032.24|21952.24|22032.86|21952.86|22032.24|21952.24|9
1736825830000|2025-01-14 03:37:10|22046.73|21966.73|22046.76|21966.76|22046.96|21966.96|22046.7|21966.7|10
1736829290000|2025-01-14 04:34:50|22031.95|21951.95|22031.88|21951.88|22032.57|21952.57|22031.88|21951.88|9
1736825840000|2025-01-14 03:37:20|22046.73|21966.73|22046.03|21966.03|22046.73|21966.73|22046.03|21966.03|7
1736829300000|2025-01-14 04:35:00|22031.83|21951.83|22034.58|21954.58|22034.58|21954.58|22031.76|21951.76|10
1736829310000|2025-01-14 04:35:10|22034.52|21954.52|22037.49|21957.49|22037.49|21957.49|22034.52|21954.52|10
1736825850000|2025-01-14 03:37:30|22046.07|21966.07|22046.02|21966.02|22047.38|21967.38|22045.84|21965.84|10
1736829320000|2025-01-14 04:35:20|22037.61|21957.61|22036.4|21956.4|22037.61|21957.61|22035.62|21955.62|10
1736825860000|2025-01-14 03:37:40|22046.24|21966.24|22045.69|21965.69|22046.51|21966.51|22045.35|21965.35|10
1736829330000|2025-01-14 04:35:30|22036.8|21956.8|22035.86|21955.86|22036.97|21956.97|22035.78|21955.78|9
1736829340000|2025-01-14 04:35:40|22035.69|21955.69|22035.67|21955.67|22036.35|21956.35|22035.65|21955.65|9
1736825870000|2025-01-14 03:37:50|22045.66|21965.66|22045.62|21965.62|22045.68|21965.68|22045.13|21965.13|10
1736829350000|2025-01-14 04:35:50|22035.13|21955.13|22034.38|21954.38|22035.13|21955.13|22034.38|21954.38|9
1736825880000|2025-01-14 03:38:00|22045.98|21965.98|22047.85|21967.85|22047.85|21967.85|22045.98|21965.98|10
1736829360000|2025-01-14 04:36:00|22034.36|21954.36|22031.03|21951.03|22034.36|21954.36|22031.03|21951.03|9
1736829370000|2025-01-14 04:36:10|22031.04|21951.04|22031.13|21951.13|22031.67|21951.67|22031.04|21951.04|10
1736825890000|2025-01-14 03:38:10|22047.82|21967.82|22050.92|21970.92|22050.92|21970.92|22047.62|21967.62|10
1736829380000|2025-01-14 04:36:20|22031.19|21951.19|22029.75|21949.75|22031.26|21951.26|22029.75|21949.75|10
1736825900000|2025-01-14 03:38:20|22051.33|21971.33|22051.78|21971.78|22052.6|21972.6|22051.27|21971.27|10
1736829390000|2025-01-14 04:36:30|22029.17|21949.17|22029.85|21949.85|22030.37|21950.37|22028.5|21948.5|10
1736829400000|2025-01-14 04:36:40|22029.07|21949.07|22028.99|21948.99|22031.2|21951.2|22028.99|21948.99|10
1736825910000|2025-01-14 03:38:30|22051.46|21971.46|22048.73|21968.73|22051.46|21971.46|22048.73|21968.73|9
1736829410000|2025-01-14 04:36:50|22028.91|21948.91|22028.72|21948.72|22028.91|21948.91|22028.64|21948.64|10
1736825920000|2025-01-14 03:38:40|22049.4|21969.4|22047.19|21967.19|22049.79|21969.79|22047.19|21967.19|10
1736829420000|2025-01-14 04:37:00|22028.58|21948.58|22029.63|21949.63|22029.63|21949.63|22028.58|21948.58|10
1736829430000|2025-01-14 04:37:10|22029.8|21949.8|22031.32|21951.32|22031.53|21951.53|22029.72|21949.72|10
1736825930000|2025-01-14 03:38:50|22046.46|21966.46|22044.66|21964.66|22046.46|21966.46|22044.66|21964.66|9
1736829440000|2025-01-14 04:37:20|22031.24|21951.24|22030.81|21950.81|22031.24|21951.24|22030.41|21950.41|10
1736829450000|2025-01-14 04:37:30|22030.66|21950.66|22034.16|21954.16|22034.16|21954.16|22030.35|21950.35|10
1736825940000|2025-01-14 03:39:00|22044.62|21964.62|22045.04|21965.04|22045.04|21965.04|22044.35|21964.35|10
1736829460000|2025-01-14 04:37:40|22034.76|21954.76|22037.04|21957.04|22037.04|21957.04|22034.76|21954.76|9
1736825950000|2025-01-14 03:39:10|22045.16|21965.16|22044.83|21964.83|22045.59|21965.59|22044.83|21964.83|10
1736829470000|2025-01-14 04:37:50|22037.01|21957.01|22037.34|21957.34|22037.34|21957.34|22036.66|21956.66|10
1736829480000|2025-01-14 04:38:00|22037.37|21957.37|22039.29|21959.29|22039.29|21959.29|22037.37|21957.37|9
1736825960000|2025-01-14 03:39:20|22044.81|21964.81|22044.66|21964.66|22045.86|21965.86|22044.64|21964.64|10
1736829490000|2025-01-14 04:38:10|22039.41|21959.41|22044.8|21964.8|22045.21|21965.21|22038.95|21958.95|10
1736829500000|2025-01-14 04:38:20|22045.32|21965.32|22048.49|21968.49|22048.49|21968.49|22045.32|21965.32|10
1736825970000|2025-01-14 03:39:30|22044.64|21964.64|22043.64|21963.64|22045.18|21965.18|22043.56|21963.56|10
1736829510000|2025-01-14 04:38:30|22048.48|21968.48|22048.87|21968.87|22048.87|21968.87|22048.04|21968.04|10
1736825980000|2025-01-14 03:39:40|22043.95|21963.95|22044.7|21964.7|22045.35|21965.35|22043.76|21963.76|9
1736829520000|2025-01-14 04:38:40|22049.63|21969.63|22049.55|21969.55|22049.63|21969.63|22048.89|21968.89|9
1736829530000|2025-01-14 04:38:50|22050.15|21970.15|22050.33|21970.33|22050.33|21970.33|22050.11|21970.11|9
1736825990000|2025-01-14 03:39:50|22044.71|21964.71|22047.48|21967.48|22047.48|21967.48|22044.71|21964.71|10
1736829540000|2025-01-14 04:39:00|22050.32|21970.32|22051.51|21971.51|22051.53|21971.53|22050.11|21970.11|10
1736829550000|2025-01-14 04:39:10|22051.79|21971.79|22051.66|21971.66|22051.96|21971.96|22051.66|21971.66|9
1736826000000|2025-01-14 03:40:00|22047.58|21967.58|22047.31|21967.31|22047.8|21967.8|22047.22|21967.22|10
1736829560000|2025-01-14 04:39:20|22052.13|21972.13|22052.22|21972.22|22052.41|21972.41|22052.11|21972.11|10
1736829570000|2025-01-14 04:39:30|22051.86|21971.86|22050.43|21970.43|22051.86|21971.86|22050.26|21970.26|10
1736826010000|2025-01-14 03:40:10|22047.67|21967.67|22048.21|21968.21|22048.36|21968.36|22047.67|21967.67|10
1736829580000|2025-01-14 04:39:40|22050.54|21970.54|22050.86|21970.86|22050.86|21970.86|22050.52|21970.52|10
1736826020000|2025-01-14 03:40:20|22048.08|21968.08|22048.5|21968.5|22048.72|21968.72|22048.02|21968.02|10
1736829590000|2025-01-14 04:39:50|22051.28|21971.28|22051.6|21971.6|22051.78|21971.78|22051.28|21971.28|10
1736829600000|2025-01-14 04:40:00|22051.61|21971.61|22052.17|21972.17|22052.17|21972.17|22051.56|21971.56|8
1736826030000|2025-01-14 03:40:30|22048.42|21968.42|22047.71|21967.71|22048.47|21968.47|22047.36|21967.36|10
1736829610000|2025-01-14 04:40:10|22052.3|21972.3|22052.79|21972.79|22052.82|21972.82|22052.3|21972.3|10
1736826040000|2025-01-14 03:40:40|22047.57|21967.57|22048.28|21968.28|22048.6|21968.6|22047.57|21967.57|10
1736829620000|2025-01-14 04:40:20|22053.05|21973.05|22057.26|21977.26|22057.26|21977.26|22053.05|21973.05|10
1736829630000|2025-01-14 04:40:30|22057.96|21977.96|22061.12|21981.12|22061.12|21981.12|22057.8|21977.8|10
1736826050000|2025-01-14 03:40:50|22048.17|21968.17|22048.58|21968.58|22048.58|21968.58|22048.17|21968.17|10
1736829640000|2025-01-14 04:40:40|22061.23|21981.23|22061.56|21981.56|22062.07|21982.07|22060.96|21980.96|10
1736829650000|2025-01-14 04:40:50|22061.97|21981.97|22061.97|21981.97|22062.06|21982.06|22061.87|21981.87|9
1736826060000|2025-01-14 03:41:00|22048.66|21968.66|22045.47|21965.47|22048.66|21968.66|22045.47|21965.47|10
1736829660000|2025-01-14 04:41:00|22061.82|21981.82|22061.73|21981.73|22061.99|21981.99|22061.64|21981.64|9
1736826070000|2025-01-14 03:41:10|22045.46|21965.46|22047.42|21967.42|22047.42|21967.42|22045.46|21965.46|10
1736829670000|2025-01-14 04:41:10|22061.68|21981.68|22061.71|21981.71|22061.71|21981.71|22060.08|21980.08|10
1736829680000|2025-01-14 04:41:20|22061.17|21981.17|22061.42|21981.42|22061.62|21981.62|22061.17|21981.17|9
1736826080000|2025-01-14 03:41:20|22047.37|21967.37|22046.46|21966.46|22047.37|21967.37|22046.46|21966.46|9
1736829690000|2025-01-14 04:41:30|22061.4|21981.4|22061.17|21981.17|22061.4|21981.4|22060.77|21980.77|9
1736826090000|2025-01-14 03:41:30|22046.39|21966.39|22045.81|21965.81|22046.39|21966.39|22045.81|21965.81|8
1736829700000|2025-01-14 04:41:40|22061.16|21981.16|22061.74|21981.74|22061.74|21981.74|22061.1|21981.1|9
1736829710000|2025-01-14 04:41:50|22061.73|21981.73|22061.02|21981.02|22061.73|21981.73|22061.02|21981.02|10
1736826100000|2025-01-14 03:41:40|22045.6|21965.6|22045.03|21965.03|22045.73|21965.73|22045.03|21965.03|10
1736829720000|2025-01-14 04:42:00|22060.56|21980.56|22059.85|21979.85|22060.56|21980.56|22059.85|21979.85|10
1736829730000|2025-01-14 04:42:10|22059.82|21979.82|22059.88|21979.88|22059.97|21979.97|22059.33|21979.33|10
1736826110000|2025-01-14 03:41:50|22044.64|21964.64|22042.94|21962.94|22044.7|21964.7|22042.94|21962.94|10
1736829740000|2025-01-14 04:42:20|22059.85|21979.85|22060.35|21980.35|22060.48|21980.48|22059.65|21979.65|9
1736826120000|2025-01-14 03:42:00|22043.17|21963.17|22042.13|21962.13|22043.25|21963.25|22042.13|21962.13|10
1736829750000|2025-01-14 04:42:30|22060.69|21980.69|22059.26|21979.26|22060.87|21980.87|22059.26|21979.26|10
1736829760000|2025-01-14 04:42:40|22059.24|21979.24|22061.85|21981.85|22061.93|21981.93|22059.15|21979.15|8
1736826130000|2025-01-14 03:42:10|22041.02|21961.02|22040.02|21960.02|22041.02|21961.02|22039.71|21959.71|10
1736829770000|2025-01-14 04:42:50|22061.8|21981.8|22061.29|21981.29|22061.85|21981.85|22061.06|21981.06|10
1736826140000|2025-01-14 03:42:20|22039.35|21959.35|22037.29|21957.29|22039.35|21959.35|22037.29|21957.29|10
1736829780000|2025-01-14 04:43:00|22061.27|21981.27|22057.06|21977.06|22061.27|21981.27|22057.06|21977.06|10
1736829790000|2025-01-14 04:43:10|22057.01|21977.01|22056.8|21976.8|22057.44|21977.44|22056.71|21976.71|9
1736826150000|2025-01-14 03:42:30|22037.02|21957.02|22040.59|21960.59|22040.59|21960.59|22037.02|21957.02|10
1736829800000|2025-01-14 04:43:20|22056.69|21976.69|22056.49|21976.49|22056.74|21976.74|22055.27|21975.27|9
1736826160000|2025-01-14 03:42:40|22040.88|21960.88|22045.24|21965.24|22045.24|21965.24|22040.88|21960.88|10
1736829810000|2025-01-14 04:43:30|22056.41|21976.41|22058.31|21978.31|22058.31|21978.31|22056.27|21976.27|9
1736829820000|2025-01-14 04:43:40|22058.88|21978.88|22057.58|21977.58|22059.2|21979.2|22057.58|21977.58|9
1736826170000|2025-01-14 03:42:50|22045.25|21965.25|22047.78|21967.78|22047.78|21967.78|22045.25|21965.25|9
1736829830000|2025-01-14 04:43:50|22057.38|21977.38|22058.6|21978.6|22058.6|21978.6|22057.38|21977.38|9
1736829840000|2025-01-14 04:44:00|22058.89|21978.89|22059.59|21979.59|22059.59|21979.59|22058.89|21978.89|10
1736826180000|2025-01-14 03:43:00|22046.97|21966.97|22044.92|21964.92|22046.97|21966.97|22044.91|21964.91|10
1736829850000|2025-01-14 04:44:10|22059.63|21979.63|22061.12|21981.12|22061.18|21981.18|22059.63|21979.63|10
1736826190000|2025-01-14 03:43:10|22044.58|21964.58|22046.08|21966.08|22046.09|21966.09|22044.58|21964.58|10
1736829860000|2025-01-14 04:44:20|22060.92|21980.92|22061.22|21981.22|22061.52|21981.52|22060.92|21980.92|7
1736829870000|2025-01-14 04:44:30|22061.19|21981.19|22061.28|21981.28|22061.5|21981.5|22061.07|21981.07|7
1736826200000|2025-01-14 03:43:20|22045.94|21965.94|22047.32|21967.32|22047.32|21967.32|22045.88|21965.88|10
1736829880000|2025-01-14 04:44:40|22061.22|21981.22|22060.62|21980.62|22061.22|21981.22|22060.21|21980.21|9
1736829890000|2025-01-14 04:44:50|22060.68|21980.68|22061.09|21981.09|22061.15|21981.15|22060.67|21980.67|9
1736826210000|2025-01-14 03:43:30|22047.59|21967.59|22046.58|21966.58|22047.59|21967.59|22046.58|21966.58|9
1736829900000|2025-01-14 04:45:00|22061.11|21981.11|22062.91|21982.91|22062.96|21982.96|22060.88|21980.88|10
1736826220000|2025-01-14 03:43:40|22046.53|21966.53|22048.81|21968.81|22048.81|21968.81|22046.53|21966.53|9
1736829910000|2025-01-14 04:45:10|22063.21|21983.21|22065.67|21985.67|22065.67|21985.67|22063.17|21983.17|10
1736829920000|2025-01-14 04:45:20|22065.83|21985.83|22066.43|21986.43|22066.57|21986.57|22065.83|21985.83|10
1736826230000|2025-01-14 03:43:50|22049.11|21969.11|22049.3|21969.3|22049.55|21969.55|22049.05|21969.05|10
1736829930000|2025-01-14 04:45:30|22066.27|21986.27|22067.42|21987.42|22067.43|21987.43|22066.27|21986.27|8
1736826240000|2025-01-14 03:44:00|22049.63|21969.63|22051.2|21971.2|22051.2|21971.2|22049.62|21969.62|10
1736829940000|2025-01-14 04:45:40|22067.24|21987.24|22064.5|21984.5|22067.24|21987.24|22064.5|21984.5|10
1736829950000|2025-01-14 04:45:50|22064.63|21984.63|22064.46|21984.46|22064.75|21984.75|22064.27|21984.27|10
1736826250000|2025-01-14 03:44:10|22051.48|21971.48|22052.46|21972.46|22052.46|21972.46|22051.19|21971.19|10
1736829960000|2025-01-14 04:46:00|22064.67|21984.67|22064.47|21984.47|22064.67|21984.67|22064.27|21984.27|10
1736826260000|2025-01-14 03:44:20|22052.48|21972.48|22052.59|21972.59|22053.14|21973.14|22051.26|21971.26|10
1736829970000|2025-01-14 04:46:10|22064.74|21984.74|22064.29|21984.29|22064.86|21984.86|22064.23|21984.23|10
1736829980000|2025-01-14 04:46:20|22064.36|21984.36|22063.22|21983.22|22064.42|21984.42|22063.09|21983.09|9
1736826270000|2025-01-14 03:44:30|22052.68|21972.68|22059.11|21979.11|22059.11|21979.11|22052.68|21972.68|10
1736829990000|2025-01-14 04:46:30|22063.05|21983.05|22062.52|21982.52|22063.08|21983.08|22062.47|21982.47|10
1736826280000|2025-01-14 03:44:40|22059.58|21979.58|22058.14|21978.14|22059.7|21979.7|22057.82|21977.82|10
1736830000000|2025-01-14 04:46:40|22062.5|21982.5|22061.81|21981.81|22062.51|21982.51|22061.81|21981.81|9
1736830010000|2025-01-14 04:46:50|22061.61|21981.61|22061.54|21981.54|22061.99|21981.99|22061.54|21981.54|8
1736826290000|2025-01-14 03:44:50|22058.3|21978.3|22058.15|21978.15|22058.3|21978.3|22057.41|21977.41|10
1736830020000|2025-01-14 04:47:00|22061.52|21981.52|22060.92|21980.92|22061.61|21981.61|22060.84|21980.84|9
1736830030000|2025-01-14 04:47:10|22060.98|21980.98|22060.64|21980.64|22060.98|21980.98|22060.57|21980.57|10
1736826300000|2025-01-14 03:45:00|22058.14|21978.14|22058.36|21978.36|22058.62|21978.62|22058.04|21978.04|10
1736830040000|2025-01-14 04:47:20|22060.65|21980.65|22057.66|21977.66|22060.65|21980.65|22057.35|21977.35|8
1736830050000|2025-01-14 04:47:30|22060.55|21980.55|22060.75|21980.75|22060.75|21980.75|22059.46|21979.46|10
1736826310000|2025-01-14 03:45:10|22058.25|21978.25|22060.55|21980.55|22060.59|21980.59|22058.25|21978.25|8
1736830060000|2025-01-14 04:47:40|22059.9|21979.9|22059.54|21979.54|22059.9|21979.9|22059.46|21979.46|10
1736826320000|2025-01-14 03:45:20|22060.35|21980.35|22063.89|21983.89|22063.89|21983.89|22060.2|21980.2|10
1736830070000|2025-01-14 04:47:50|22059.57|21979.57|22060.15|21980.15|22060.17|21980.17|22059.55|21979.55|8
1736830080000|2025-01-14 04:48:00|22059.67|21979.67|22060.73|21980.73|22060.73|21980.73|22059.6|21979.6|9
1736826330000|2025-01-14 03:45:30|22063.69|21983.69|22061.87|21981.87|22063.81|21983.81|22061.64|21981.64|10
1736830090000|2025-01-14 04:48:10|22061.61|21981.61|22062.32|21982.32|22062.54|21982.54|22061.61|21981.61|10
1736826340000|2025-01-14 03:45:40|22063.14|21983.14|22064.53|21984.53|22064.53|21984.53|22063.01|21983.01|9
1736830100000|2025-01-14 04:48:20|22062.4|21982.4|22063.51|21983.51|22064.01|21984.01|22062.4|21982.4|10
1736830110000|2025-01-14 04:48:30|22063.49|21983.49|22063.59|21983.59|22063.59|21983.59|22063.37|21983.37|9
1736826350000|2025-01-14 03:45:50|22064.5|21984.5|22064.59|21984.59|22065.06|21985.06|22064.42|21984.42|10
1736830120000|2025-01-14 04:48:40|22063.69|21983.69|22064.39|21984.39|22064.39|21984.39|22062|21982|10
1736830130000|2025-01-14 04:48:50|22064.4|21984.4|22064.3|21984.3|22064.67|21984.67|22064.21|21984.21|9
1736826360000|2025-01-14 03:46:00|22065|21985|22064.55|21984.55|22065|21985|22064.42|21984.42|10
1736830140000|2025-01-14 04:49:00|22064.85|21984.85|22067.21|21987.21|22067.21|21987.21|22064.85|21984.85|9
1736826370000|2025-01-14 03:46:10|22064.59|21984.59|22065.73|21985.73|22065.87|21985.87|22064.59|21984.59|10
1736830150000|2025-01-14 04:49:10|22067.32|21987.32|22068.76|21988.76|22068.78|21988.78|22067.32|21987.32|10
1736830160000|2025-01-14 04:49:20|22069.23|21989.23|22070.67|21990.67|22070.67|21990.67|22069.23|21989.23|10
1736826380000|2025-01-14 03:46:20|22065.78|21985.78|22065.71|21985.71|22066.46|21986.46|22065.71|21985.71|10
1736830170000|2025-01-14 04:49:30|22070.68|21990.68|22067.42|21987.42|22070.84|21990.84|22067.42|21987.42|10
1736830180000|2025-01-14 04:49:40|22067.37|21987.37|22067.57|21987.57|22068.28|21988.28|22067.31|21987.31|10
1736826390000|2025-01-14 03:46:30|22065.56|21985.56|22065.08|21985.08|22065.56|21985.56|22064.52|21984.52|10
1736830190000|2025-01-14 04:49:50|22067.54|21987.54|22068.05|21988.05|22068.05|21988.05|22067.54|21987.54|10
1736826400000|2025-01-14 03:46:40|22064.48|21984.48|22064.97|21984.97|22064.97|21984.97|22064.37|21984.37|10
1736830200000|2025-01-14 04:50:00|22068.09|21988.09|22066.31|21986.31|22068.16|21988.16|22066.31|21986.31|10
1736830210000|2025-01-14 04:50:10|22066.34|21986.34|22067.3|21987.3|22067.3|21987.3|22066.03|21986.03|8
1736826410000|2025-01-14 03:46:50|22064.96|21984.96|22065.33|21985.33|22065.33|21985.33|22064.53|21984.53|10
1736830220000|2025-01-14 04:50:20|22067.59|21987.59|22068.44|21988.44|22068.59|21988.59|22067.59|21987.59|10
1736826420000|2025-01-14 03:47:00|22065.39|21985.39|22066.54|21986.54|22066.54|21986.54|22064.65|21984.65|9
1736830230000|2025-01-14 04:50:30|22068.48|21988.48|22069.88|21989.88|22069.88|21989.88|22068.48|21988.48|10
1736830240000|2025-01-14 04:50:40|22069.48|21989.48|22069.79|21989.79|22069.79|21989.79|22068.87|21988.87|10
1736826430000|2025-01-14 03:47:10|22066.64|21986.64|22066.01|21986.01|22066.64|21986.64|22065.76|21985.76|9
1736830250000|2025-01-14 04:50:50|22069.99|21989.99|22070.68|21990.68|22070.68|21990.68|22069.74|21989.74|10
1736830260000|2025-01-14 04:51:00|22071.17|21991.17|22076.35|21996.35|22076.35|21996.35|22070.95|21990.95|10
1736826440000|2025-01-14 03:47:20|22065.57|21985.57|22063.23|21983.23|22065.57|21985.57|22063.23|21983.23|10
1736830270000|2025-01-14 04:51:10|22077.01|21997.01|22076.6|21996.6|22077.23|21997.23|22075.54|21995.54|8
1736826450000|2025-01-14 03:47:30|22062.76|21982.76|22062.38|21982.38|22062.84|21982.84|22062.15|21982.15|10
1736830280000|2025-01-14 04:51:20|22077.22|21997.22|22075.03|21995.03|22077.22|21997.22|22075|21995|10
1736830290000|2025-01-14 04:51:30|22074.88|21994.88|22074.88|21994.88|22074.9|21994.9|22074.44|21994.44|10
1736826460000|2025-01-14 03:47:40|22062.41|21982.41|22059.63|21979.63|22062.41|21982.41|22059.63|21979.63|9
1736830300000|2025-01-14 04:51:40|22074.24|21994.24|22073.31|21993.31|22074.38|21994.38|22073.17|21993.17|9
1736826470000|2025-01-14 03:47:50|22059.65|21979.65|22059.31|21979.31|22060|21980|22059.31|21979.31|9
1736830310000|2025-01-14 04:51:50|22073.64|21993.64|22074.92|21994.92|22074.92|21994.92|22073.28|21993.28|8
1736830320000|2025-01-14 04:52:00|22074.93|21994.93|22071.45|21991.45|22075.09|21995.09|22070.97|21990.97|10
1736826480000|2025-01-14 03:48:00|22059.5|21979.5|22059.97|21979.97|22059.97|21979.97|22059.1|21979.1|10
1736830330000|2025-01-14 04:52:10|22071.67|21991.67|22074.16|21994.16|22074.16|21994.16|22071.36|21991.36|9
1736830340000|2025-01-14 04:52:20|22074.17|21994.17|22075.32|21995.32|22075.35|21995.35|22074.17|21994.17|10
1736826490000|2025-01-14 03:48:10|22060.02|21980.02|22060.05|21980.05|22060.58|21980.58|22060.02|21980.02|9
1736830350000|2025-01-14 04:52:30|22074.84|21994.84|22075.47|21995.47|22075.66|21995.66|22074.84|21994.84|10
1736826500000|2025-01-14 03:48:20|22059.68|21979.68|22060.86|21980.86|22060.86|21980.86|22059.59|21979.59|10
1736830360000|2025-01-14 04:52:40|22075.56|21995.56|22076.15|21996.15|22076.25|21996.25|22075.56|21995.56|9
1736830370000|2025-01-14 04:52:50|22075.12|21995.12|22074.95|21994.95|22075.2|21995.2|22074.82|21994.82|10
1736826510000|2025-01-14 03:48:30|22060.95|21980.95|22063.66|21983.66|22063.69|21983.69|22060.95|21980.95|10
1736830380000|2025-01-14 04:53:00|22074.85|21994.85|22075.6|21995.6|22075.67|21995.67|22074.73|21994.73|8
1736830390000|2025-01-14 04:53:10|22075.66|21995.66|22075.78|21995.78|22075.78|21995.78|22075.55|21995.55|10
1736826520000|2025-01-14 03:48:40|22063.22|21983.22|22061.38|21981.38|22063.22|21983.22|22061.34|21981.34|10
1736830400000|2025-01-14 04:53:20|22075.42|21995.42|22079.07|21999.07|22079.14|21999.14|22075.4|21995.4|9
1736826530000|2025-01-14 03:48:50|22060.56|21980.56|22061.51|21981.51|22061.57|21981.57|22060.56|21980.56|8
1736830410000|2025-01-14 04:53:30|22079.06|21999.06|22079.71|21999.71|22080.25|22000.25|22079.06|21999.06|10
1736830420000|2025-01-14 04:53:40|22079.73|21999.73|22080.28|22000.28|22080.29|22000.29|22079.58|21999.58|10
1736826540000|2025-01-14 03:49:00|22060.52|21980.52|22059.65|21979.65|22060.91|21980.91|22059.59|21979.59|10
1736830430000|2025-01-14 04:53:50|22080.29|22000.29|22078.31|21998.31|22080.31|22000.31|22078.31|21998.31|9
1736826550000|2025-01-14 03:49:10|22059.7|21979.7|22057.45|21977.45|22060.03|21980.03|22057.41|21977.41|10
1736830440000|2025-01-14 04:54:00|22078.29|21998.29|22080.42|22000.42|22080.42|22000.42|22078.29|21998.29|10
1736830450000|2025-01-14 04:54:10|22080.53|22000.53|22080.25|22000.25|22080.53|22000.53|22079.92|21999.92|10
1736826560000|2025-01-14 03:49:20|22057.64|21977.64|22057.44|21977.44|22058.07|21978.07|22057.43|21977.43|9
1736830460000|2025-01-14 04:54:20|22080.15|22000.15|22082.66|22002.66|22083.13|22003.13|22079.86|21999.86|9
1736830470000|2025-01-14 04:54:30|22082.38|22002.38|22085.91|22005.91|22085.91|22005.91|22082.3|22002.3|10
1736826570000|2025-01-14 03:49:30|22058.08|21978.08|22058.21|21978.21|22058.28|21978.28|22056.97|21976.97|10
1736830480000|2025-01-14 04:54:40|22086.04|22006.04|22088.37|22008.37|22088.37|22008.37|22086.04|22006.04|10
1736826580000|2025-01-14 03:49:40|22058.27|21978.27|22058.2|21978.2|22059.16|21979.16|22058.2|21978.2|9
1736830490000|2025-01-14 04:54:50|22088.41|22008.41|22090.15|22010.15|22090.79|22010.79|22088.41|22008.41|10
1736830500000|2025-01-14 04:55:00|22090.88|22010.88|22092.09|22012.09|22092.09|22012.09|22090.88|22010.88|9
1736826590000|2025-01-14 03:49:50|22057.98|21977.98|22057.65|21977.65|22057.98|21977.98|22057.14|21977.14|10
1736830510000|2025-01-14 04:55:10|22092.27|22012.27|22097.14|22017.14|22097.14|22017.14|22092.25|22012.25|10
1736830520000|2025-01-14 04:55:20|22097.71|22017.71|22098.3|22018.3|22098.54|22018.54|22097.71|22017.71|10
1736826600000|2025-01-14 03:50:00|22057.77|21977.77|22055.6|21975.6|22057.89|21977.89|22055.6|21975.6|10
1736830530000|2025-01-14 04:55:30|22098.05|22018.05|22099.59|22019.59|22100.82|22020.82|22098.05|22018.05|10
1736830540000|2025-01-14 04:55:40|22099.22|22019.22|22099.59|22019.59|22099.64|22019.64|22099.22|22019.22|10
1736826610000|2025-01-14 03:50:10|22055.49|21975.49|22056.66|21976.66|22056.66|21976.66|22055|21975|10
1736830550000|2025-01-14 04:55:50|22101.64|22021.64|22105.3|22025.3|22105.3|22025.3|22101.51|22021.51|10
1736830560000|2025-01-14 04:56:00|22105.23|22025.23|22109.11|22029.11|22109.69|22029.69|22105.23|22025.23|10
1736826620000|2025-01-14 03:50:20|22056.67|21976.67|22056.81|21976.81|22057.88|21977.88|22056.67|21976.67|10
1736830570000|2025-01-14 04:56:10|22109.06|22029.06|22109.82|22029.82|22109.96|22029.96|22109.06|22029.06|10
1736826630000|2025-01-14 03:50:30|22056.6|21976.6|22052.28|21972.28|22056.6|21976.6|22052.28|21972.28|10
1736830580000|2025-01-14 04:56:20|22109.73|22029.73|22109.01|22029.01|22109.73|22029.73|22107.84|22027.84|10
1736830590000|2025-01-14 04:56:30|22108.92|22028.92|22108.56|22028.56|22109.11|22029.11|22108.46|22028.46|9
1736826640000|2025-01-14 03:50:40|22052.4|21972.4|22051.7|21971.7|22052.4|21972.4|22051.7|21971.7|9
1736830600000|2025-01-14 04:56:40|22108.62|22028.62|22108.9|22028.9|22109.01|22029.01|22108.33|22028.33|10
1736830610000|2025-01-14 04:56:50|22108.41|22028.41|22108.53|22028.53|22108.53|22028.53|22108.37|22028.37|8
1736826650000|2025-01-14 03:50:50|22051.62|21971.62|22051.64|21971.64|22051.92|21971.92|22050.71|21970.71|10
1736830620000|2025-01-14 04:57:00|22108.5|22028.5|22108.47|22028.47|22109.08|22029.08|22108.47|22028.47|9
1736826660000|2025-01-14 03:51:00|22051.29|21971.29|22050.99|21970.99|22051.76|21971.76|22050.99|21970.99|9
1736830630000|2025-01-14 04:57:10|22108.38|22028.38|22108.83|22028.83|22109.29|22029.29|22108.38|22028.38|9
1736830640000|2025-01-14 04:57:20|22108.92|22028.92|22110.18|22030.18|22110.18|22030.18|22108.26|22028.26|9
1736826670000|2025-01-14 03:51:10|22050.28|21970.28|22055.17|21975.17|22055.17|21975.17|22050.28|21970.28|9
1736830650000|2025-01-14 04:57:30|22110.52|22030.52|22111.06|22031.06|22111.54|22031.54|22110.42|22030.42|10
1736830660000|2025-01-14 04:57:40|22110.66|22030.66|22109.87|22029.87|22111.23|22031.23|22109.87|22029.87|9
1736826680000|2025-01-14 03:51:20|22054.71|21974.71|22054.29|21974.29|22054.9|21974.9|22054.16|21974.16|10
1736830670000|2025-01-14 04:57:50|22109.69|22029.69|22110.04|22030.04|22110.71|22030.71|22109.41|22029.41|10
1736826690000|2025-01-14 03:51:30|22054.36|21974.36|22049.41|21969.41|22054.36|21974.36|22049.41|21969.41|10
1736830680000|2025-01-14 04:58:00|22110.1|22030.1|22110.97|22030.97|22111.05|22031.05|22110.1|22030.1|10
1736830690000|2025-01-14 04:58:10|22111.18|22031.18|22111.09|22031.09|22111.23|22031.23|22110.8|22030.8|10
1736826700000|2025-01-14 03:51:40|22049.39|21969.39|22047.94|21967.94|22049.39|21969.39|22047.59|21967.59|10
1736830700000|2025-01-14 04:58:20|22111.02|22031.02|22110.62|22030.62|22111.5|22031.5|22110.61|22030.61|10
1736826710000|2025-01-14 03:51:50|22047.4|21967.4|22047.52|21967.52|22047.93|21967.93|22047.29|21967.29|9
1736830710000|2025-01-14 04:58:30|22110.34|22030.34|22109.69|22029.69|22110.82|22030.82|22109.69|22029.69|10
1736830720000|2025-01-14 04:58:40|22109.66|22029.66|22105.88|22025.88|22109.78|22029.78|22105.88|22025.88|9
1736826720000|2025-01-14 03:52:00|22047.54|21967.54|22048.19|21968.19|22048.24|21968.24|22047.35|21967.35|10
1736830730000|2025-01-14 04:58:50|22105.96|22025.96|22105.21|22025.21|22105.96|22025.96|22104.86|22024.86|10
1736830740000|2025-01-14 04:59:00|22105.34|22025.34|22104.62|22024.62|22105.56|22025.56|22104.56|22024.56|9
1736826730000|2025-01-14 03:52:10|22048.79|21968.79|22049.09|21969.09|22049.4|21969.4|22048.79|21968.79|10
1736830750000|2025-01-14 04:59:10|22104.39|22024.39|22098.86|22018.86|22104.39|22024.39|22098.86|22018.86|10
1736830760000|2025-01-14 04:59:20|22098.88|22018.88|22100.02|22020.02|22100.46|22020.46|22098.88|22018.88|10
1736826740000|2025-01-14 03:52:20|22049.35|21969.35|22048.29|21968.29|22049.35|21969.35|22047.71|21967.71|9
1736830770000|2025-01-14 04:59:30|22100.26|22020.26|22100.88|22020.88|22100.93|22020.93|22100.25|22020.25|10
1736826750000|2025-01-14 03:52:30|22047.89|21967.89|22044.99|21964.99|22047.89|21967.89|22044.5|21964.5|10
1736830780000|2025-01-14 04:59:40|22101.17|22021.17|22101.48|22021.48|22101.48|22021.48|22100.92|22020.92|9
1736830790000|2025-01-14 04:59:50|22101.5|22021.5|22101.43|22021.43|22101.55|22021.55|22101.33|22021.33|9
1736826760000|2025-01-14 03:52:40|22044.85|21964.85|22046.04|21966.04|22046.42|21966.42|22044.14|21964.14|10
1736830800000|2025-01-14 05:00:00|22101.44|22021.44|22100.73|22020.73|22101.44|22021.44|22100.11|22020.11|9
1736826770000|2025-01-14 03:52:50|22046.09|21966.09|22044.97|21964.97|22046.09|21966.09|22044.68|21964.68|10
1736830810000|2025-01-14 05:00:10|22100.88|22020.88|22102.99|22022.99|22102.99|22022.99|22100.78|22020.78|10
1736830820000|2025-01-14 05:00:20|22102.89|22022.89|22103.86|22023.86|22104.03|22024.03|22102.55|22022.55|9
1736826780000|2025-01-14 03:53:00|22044.38|21964.38|22043.16|21963.16|22044.38|21964.38|22042.74|21962.74|10
1736830830000|2025-01-14 05:00:30|22103.35|22023.35|22104.21|22024.21|22104.21|22024.21|22103.33|22023.33|10
1736826790000|2025-01-14 03:53:10|22042.72|21962.72|22043.42|21963.42|22043.94|21963.94|22042.16|21962.16|9
1736830840000|2025-01-14 05:00:40|22104.32|22024.32|22104.16|22024.16|22104.48|22024.48|22104.15|22024.15|8
1736830850000|2025-01-14 05:00:50|22104.17|22024.17|22104.11|22024.11|22104.7|22024.7|22103.92|22023.92|10
1736826800000|2025-01-14 03:53:20|22043.44|21963.44|22040.66|21960.66|22043.44|21963.44|22040.66|21960.66|10
1736830860000|2025-01-14 05:01:00|22104.13|22024.13|22102.32|22022.32|22104.13|22024.13|22102.05|22022.05|10
1736826810000|2025-01-14 03:53:30|22040.64|21960.64|22039.03|21959.03|22040.66|21960.66|22039.03|21959.03|8
1736830870000|2025-01-14 05:01:10|22101.82|22021.82|22106.63|22026.63|22106.73|22026.73|22101.82|22021.82|10
1736830880000|2025-01-14 05:01:20|22106.85|22026.85|22109.93|22029.93|22109.93|22029.93|22106.85|22026.85|10
1736826820000|2025-01-14 03:53:40|22039.18|21959.18|22039.66|21959.66|22039.66|21959.66|22039.18|21959.18|9
1736830890000|2025-01-14 05:01:30|22111.8|22031.8|22112.12|22032.12|22112.12|22032.12|22111.8|22031.8|10
1736826830000|2025-01-14 03:53:50|22039.67|21959.67|22039.14|21959.14|22040.17|21960.17|22038.95|21958.95|10
1736830900000|2025-01-14 05:01:40|22112.1|22032.1|22113.29|22033.29|22113.29|22033.29|22112.1|22032.1|9
1736830910000|2025-01-14 05:01:50|22113.18|22033.18|22115.13|22035.13|22115.13|22035.13|22113.18|22033.18|10
1736826840000|2025-01-14 03:54:00|22039.03|21959.03|22037.2|21957.2|22039.03|21959.03|22037.2|21957.2|10
1736830920000|2025-01-14 05:02:00|22115.22|22035.22|22115.73|22035.73|22115.86|22035.86|22115.22|22035.22|10
1736830930000|2025-01-14 05:02:10|22115.68|22035.68|22116.53|22036.53|22117.32|22037.32|22115.68|22035.68|10
1736826850000|2025-01-14 03:54:10|22037.1|21957.1|22037.73|21957.73|22037.87|21957.87|22036.74|21956.74|9
1736830940000|2025-01-14 05:02:20|22117.4|22037.4|22115.05|22035.05|22117.4|22037.4|22115.05|22035.05|10
1736826860000|2025-01-14 03:54:20|22037.33|21957.33|22040.11|21960.11|22040.11|21960.11|22037.33|21957.33|10
1736830950000|2025-01-14 05:02:30|22114.97|22034.97|22113.41|22033.41|22114.97|22034.97|22113.41|22033.41|10
1736830960000|2025-01-14 05:02:40|22113.13|22033.13|22109.9|22029.9|22113.13|22033.13|22109.56|22029.56|10
1736826870000|2025-01-14 03:54:30|22040.17|21960.17|22040.43|21960.43|22040.52|21960.52|22040.15|21960.15|9
1736830970000|2025-01-14 05:02:50|22109.86|22029.86|22106.33|22026.33|22109.87|22029.87|22106.08|22026.08|9
1736826880000|2025-01-14 03:54:40|22040.41|21960.41|22040.08|21960.08|22040.41|21960.41|22039.92|21959.92|9
1736830980000|2025-01-14 05:03:00|22106.22|22026.22|22105.79|22025.79|22106.22|22026.22|22104.98|22024.98|10
1736830990000|2025-01-14 05:03:10|22106.09|22026.09|22107.64|22027.64|22107.64|22027.64|22106.09|22026.09|10
1736826890000|2025-01-14 03:54:50|22039.86|21959.86|22038.19|21958.19|22042.35|21962.35|22038.19|21958.19|10
1736831000000|2025-01-14 05:03:20|22107.81|22027.81|22108.47|22028.47|22108.47|22028.47|22107.81|22027.81|10
1736831010000|2025-01-14 05:03:30|22108.13|22028.13|22109.24|22029.24|22109.24|22029.24|22107.69|22027.69|9
1736826900000|2025-01-14 03:55:00|22037.99|21957.99|22039.15|21959.15|22039.15|21959.15|22037.55|21957.55|9
1736831020000|2025-01-14 05:03:40|22109.15|22029.15|22108.61|22028.61|22109.43|22029.43|22108.56|22028.56|8
1736831030000|2025-01-14 05:03:50|22108.42|22028.42|22108.48|22028.48|22108.58|22028.58|22108.24|22028.24|8
1736826910000|2025-01-14 03:55:10|22039.45|21959.45|22040.97|21960.97|22041.25|21961.25|22039.45|21959.45|10
1736831040000|2025-01-14 05:04:00|22108.47|22028.47|22109.24|22029.24|22109.24|22029.24|22108.47|22028.47|10
1736826920000|2025-01-14 03:55:20|22041.44|21961.44|22040.98|21960.98|22041.44|21961.44|22040.78|21960.78|10
1736831050000|2025-01-14 05:04:10|22109.69|22029.69|22113.17|22033.17|22113.17|22033.17|22109.69|22029.69|9
1736831060000|2025-01-14 05:04:20|22113.35|22033.35|22112.98|22032.98|22113.57|22033.57|22112.74|22032.74|9
1736826930000|2025-01-14 03:55:30|22041.08|21961.08|22045.78|21965.78|22045.78|21965.78|22040.54|21960.54|10
1736831070000|2025-01-14 05:04:30|22113.51|22033.51|22116.48|22036.48|22116.48|22036.48|22113.48|22033.48|9
1736831080000|2025-01-14 05:04:40|22116.45|22036.45|22115.5|22035.5|22117.46|22037.46|22115.5|22035.5|10
1736826940000|2025-01-14 03:55:40|22045.26|21965.26|22043.9|21963.9|22045.26|21965.26|22043.44|21963.44|10
1736831090000|2025-01-14 05:04:50|22115.51|22035.51|22117.92|22037.92|22117.92|22037.92|22115.24|22035.24|9
1736826950000|2025-01-14 03:55:50|22043.89|21963.89|22044.39|21964.39|22044.57|21964.57|22043.87|21963.87|9
1736831100000|2025-01-14 05:05:00|22118.03|22038.03|22119.35|22039.35|22120.23|22040.23|22118.03|22038.03|9
1736826960000|2025-01-14 03:56:00|22044.48|21964.48|22044.74|21964.74|22044.8|21964.8|22044.46|21964.46|10
1736831110000|2025-01-14 05:05:10|22119.11|22039.11|22122.85|22042.85|22122.85|22042.85|22118.87|22038.87|10
1736831120000|2025-01-14 05:05:20|22123.61|22043.61|22126.08|22046.08|22126.08|22046.08|22123.61|22043.61|10
1736826970000|2025-01-14 03:56:10|22044.49|21964.49|22043.47|21963.47|22044.72|21964.72|22043.47|21963.47|9
1736831130000|2025-01-14 05:05:30|22126.17|22046.17|22126.92|22046.92|22126.97|22046.97|22126.17|22046.17|10
1736831140000|2025-01-14 05:05:40|22127.15|22047.15|22129.58|22049.58|22129.73|22049.73|22127.15|22047.15|10
1736826980000|2025-01-14 03:56:20|22043.9|21963.9|22041.03|21961.03|22043.9|21963.9|22041.03|21961.03|10
1736831150000|2025-01-14 05:05:50|22130.26|22050.26|22133.85|22053.85|22134.04|22054.04|22130.26|22050.26|10
1736826990000|2025-01-14 03:56:30|22041.07|21961.07|22040.91|21960.91|22041.07|21961.07|22040.57|21960.57|9
1736831160000|2025-01-14 05:06:00|22133.86|22053.86|22137.21|22057.21|22137.22|22057.22|22133.8|22053.8|10
1736831170000|2025-01-14 05:06:10|22136.53|22056.53|22134.59|22054.59|22136.61|22056.61|22133.75|22053.75|10
1736827000000|2025-01-14 03:56:40|22041.09|21961.09|22040.72|21960.72|22041.09|21961.09|22039.85|21959.85|10
1736831180000|2025-01-14 05:06:20|22134.53|22054.53|22134.89|22054.89|22134.89|22054.89|22134.45|22054.45|8
1736831190000|2025-01-14 05:06:30|22134.87|22054.87|22135.95|22055.95|22136.23|22056.23|22134.87|22054.87|10
1736827010000|2025-01-14 03:56:50|22040.57|21960.57|22040.76|21960.76|22040.76|21960.76|22040.28|21960.28|8
1736831200000|2025-01-14 05:06:40|22135.88|22055.88|22136.09|22056.09|22136.71|22056.71|22135.88|22055.88|9
1736827020000|2025-01-14 03:57:00|22040.67|21960.67|22040.66|21960.66|22040.77|21960.77|22040.35|21960.35|10
1736831210000|2025-01-14 05:06:50|22136.11|22056.11|22136.5|22056.5|22136.76|22056.76|22136.11|22056.11|10
1736827030000|2025-01-14 03:57:10|22040.71|21960.71|22040.51|21960.51|22041.23|21961.23|22040.51|21960.51|10
1736831220000|2025-01-14 05:07:00|22136.29|22056.29|22137.63|22057.63|22137.63|22057.63|22135.7|22055.7|9
1736831230000|2025-01-14 05:07:10|22137.95|22057.95|22147.44|22067.44|22147.44|22067.44|22137.95|22057.95|10
1736827040000|2025-01-14 03:57:20|22040.95|21960.95|22041.54|21961.54|22041.87|21961.87|22040.95|21960.95|10
1736831240000|2025-01-14 05:07:20|22146.59|22066.59|22145.68|22065.68|22146.59|22066.59|22144.97|22064.97|10
1736827050000|2025-01-14 03:57:30|22041.56|21961.56|22041.79|21961.79|22041.88|21961.88|22041.35|21961.35|10
1736831250000|2025-01-14 05:07:30|22145.2|22065.2|22152.67|22072.67|22152.67|22072.67|22145.2|22065.2|10
1736831260000|2025-01-14 05:07:40|22152.57|22072.57|22154.66|22074.66|22154.66|22074.66|22152.3|22072.3|10
1736827060000|2025-01-14 03:57:40|22041.77|21961.77|22041.67|21961.67|22041.77|21961.77|22041.63|21961.63|9
1736831270000|2025-01-14 05:07:50|22155.28|22075.28|22157.66|22077.66|22157.66|22077.66|22155.28|22075.28|10
1736831280000|2025-01-14 05:08:00|22158.18|22078.18|22158.68|22078.68|22159.12|22079.12|22158.18|22078.18|10
1736827070000|2025-01-14 03:57:50|22041.87|21961.87|22039.92|21959.92|22041.87|21961.87|22039.92|21959.92|8
1736831290000|2025-01-14 05:08:10|22158.62|22078.62|22159.31|22079.31|22159.97|22079.97|22157.39|22077.39|9
1736827080000|2025-01-14 03:58:00|22040.69|21960.69|22039.31|21959.31|22040.69|21960.69|22039.31|21959.31|9
1736831300000|2025-01-14 05:08:20|22160.74|22080.74|22161.66|22081.66|22161.66|22081.66|22159.98|22079.98|10
1736831310000|2025-01-14 05:08:30|22162.7|22082.7|22165.26|22085.26|22165.46|22085.46|22162.7|22082.7|10
1736827090000|2025-01-14 03:58:10|22039.33|21959.33|22037.31|21957.31|22039.33|21959.33|22036.94|21956.94|10
1736831320000|2025-01-14 05:08:40|22165.16|22085.16|22166.02|22086.02|22166.02|22086.02|22164.79|22084.79|10
1736831330000|2025-01-14 05:08:50|22165.34|22085.34|22164.91|22084.91|22165.5|22085.5|22164.44|22084.44|9
1736827100000|2025-01-14 03:58:20|22037.17|21957.17|22039.51|21959.51|22039.51|21959.51|22037.17|21957.17|10
1736831340000|2025-01-14 05:09:00|22164.76|22084.76|22171.32|22091.32|22171.93|22091.93|22164.54|22084.54|10
1736827110000|2025-01-14 03:58:30|22040.36|21960.36|22041.18|21961.18|22041.75|21961.75|22040.36|21960.36|8
1736831350000|2025-01-14 05:09:10|22171.25|22091.25|22173.42|22093.42|22174.1|22094.1|22171.25|22091.25|10
1736831360000|2025-01-14 05:09:20|22173.11|22093.11|22174.3|22094.3|22174.3|22094.3|22172.95|22092.95|10
1736827120000|2025-01-14 03:58:40|22040.62|21960.62|22040.72|21960.72|22040.72|21960.72|22040.52|21960.52|8
1736831370000|2025-01-14 05:09:30|22174.93|22094.93|22174.78|22094.78|22175.09|22095.09|22174.53|22094.53|10
1736827130000|2025-01-14 03:58:50|22037.33|21957.33|22038.23|21958.23|22038.23|21958.23|22037.33|21957.33|9
1736831380000|2025-01-14 05:09:40|22174.61|22094.61|22176.49|22096.49|22176.6|22096.6|22174.22|22094.22|10
1736831390000|2025-01-14 05:09:50|22176.48|22096.48|22178.73|22098.73|22179.79|22099.79|22176.44|22096.44|10
1736827140000|2025-01-14 03:59:00|22038.18|21958.18|22041.98|21961.98|22041.98|21961.98|22038.02|21958.02|10
1736831400000|2025-01-14 05:10:00|22178.91|22098.91|22181.02|22101.02|22181.14|22101.14|22178.91|22098.91|9
1736827150000|2025-01-14 03:59:10|22042.18|21962.18|22043.63|21963.63|22043.97|21963.97|22042.18|21962.18|10
1736831410000|2025-01-14 05:10:10|22180.97|22100.97|22181.43|22101.43|22181.44|22101.44|22180.97|22100.97|9
1736831420000|2025-01-14 05:10:20|22181.77|22101.77|22178.28|22098.28|22182.05|22102.05|22178.28|22098.28|10
1736827160000|2025-01-14 03:59:20|22043.65|21963.65|22042.13|21962.13|22044.22|21964.22|22042.13|21962.13|10
1736831430000|2025-01-14 05:10:30|22177.39|22097.39|22175.52|22095.52|22177.39|22097.39|22175.51|22095.51|9
1736827170000|2025-01-14 03:59:30|22041.26|21961.26|22038.24|21958.24|22041.28|21961.28|22038.24|21958.24|10
1736831440000|2025-01-14 05:10:40|22174.04|22094.04|22175.82|22095.82|22176.04|22096.04|22172.93|22092.93|10
1736831450000|2025-01-14 05:10:50|22175.96|22095.96|22173.14|22093.14|22176.26|22096.26|22173.14|22093.14|10
1736827180000|2025-01-14 03:59:40|22038.11|21958.11|22036.74|21956.74|22038.11|21958.11|22036.74|21956.74|10
1736831460000|2025-01-14 05:11:00|22172.94|22092.94|22172.65|22092.65|22172.94|22092.94|22171.81|22091.81|10
1736827190000|2025-01-14 03:59:50|22036.81|21956.81|22037.37|21957.37|22038.24|21958.24|22036.81|21956.81|10
1736831470000|2025-01-14 05:11:10|22173.3|22093.3|22173.21|22093.21|22173.8|22093.8|22173.17|22093.17|10
1736831480000|2025-01-14 05:11:20|22173.27|22093.27|22171.54|22091.54|22173.44|22093.44|22171.38|22091.38|9
1736827200000|2025-01-14 04:00:00|22038|21958|22044.37|21964.37|22044.37|21964.37|22037.99|21957.99|9
1736831490000|2025-01-14 05:11:30|22171.49|22091.49|22172.85|22092.85|22172.85|22092.85|22171.34|22091.34|9
1736831500000|2025-01-14 05:11:40|22172.86|22092.86|22174.1|22094.1|22174.2|22094.2|22172.5|22092.5|10
1736827210000|2025-01-14 04:00:10|22045.28|21965.28|22050.28|21970.28|22050.28|21970.28|22045.28|21965.28|10
1736831510000|2025-01-14 05:11:50|22174.08|22094.08|22172.27|22092.27|22174.08|22094.08|22171.8|22091.8|10
1736831520000|2025-01-14 05:12:00|22173.14|22093.14|22171.88|22091.88|22173.24|22093.24|22171.2|22091.2|9
1736827220000|2025-01-14 04:00:20|22050.38|21970.38|22049.8|21969.8|22050.93|21970.93|22049.55|21969.55|10
1736831530000|2025-01-14 05:12:10|22172.4|22092.4|22173.06|22093.06|22173.55|22093.55|22172.4|22092.4|10
1736827230000|2025-01-14 04:00:30|22049.6|21969.6|22045.32|21965.32|22049.8|21969.8|22045.32|21965.32|10
1736831540000|2025-01-14 05:12:20|22172.92|22092.92|22172.19|22092.19|22173.02|22093.02|22172.19|22092.19|10
1736831550000|2025-01-14 05:12:30|22172.2|22092.2|22170.81|22090.81|22172.4|22092.4|22170.81|22090.81|10
1736827240000|2025-01-14 04:00:40|22045.55|21965.55|22045.72|21965.72|22045.72|21965.72|22044.44|21964.44|10
1736831560000|2025-01-14 05:12:40|22170.87|22090.87|22171.66|22091.66|22171.83|22091.83|22170.87|22090.87|10
1736827250000|2025-01-14 04:00:50|22045.92|21965.92|22050.71|21970.71|22051.33|21971.33|22045.86|21965.86|10
1736831570000|2025-01-14 05:12:50|22171.64|22091.64|22172.01|22092.01|22172.01|22092.01|22171.34|22091.34|9
1736831580000|2025-01-14 05:13:00|22171.82|22091.82|22171.13|22091.13|22171.82|22091.82|22171.12|22091.12|9
1736827260000|2025-01-14 04:01:00|22050.37|21970.37|22051.79|21971.79|22051.79|21971.79|22049.12|21969.12|10
1736831590000|2025-01-14 05:13:10|22171.14|22091.14|22170.64|22090.64|22171.14|22091.14|22170.62|22090.62|10
1736827270000|2025-01-14 04:01:10|22051.73|21971.73|22053.22|21973.22|22053.22|21973.22|22051.7|21971.7|10
1736831600000|2025-01-14 05:13:20|22170.17|22090.17|22170.42|22090.42|22170.51|22090.51|22170.05|22090.05|10
1736831610000|2025-01-14 05:13:30|22170.45|22090.45|22171.35|22091.35|22171.39|22091.39|22170.17|22090.17|9
1736827280000|2025-01-14 04:01:20|22053.32|21973.32|22052.59|21972.59|22054.19|21974.19|22052.59|21972.59|8
1736831620000|2025-01-14 05:13:40|22171.2|22091.2|22171.26|22091.26|22171.27|22091.27|22170.14|22090.14|9
1736827290000|2025-01-14 04:01:30|22052.42|21972.42|22056.29|21976.29|22056.29|21976.29|22052.33|21972.33|10
1736831630000|2025-01-14 05:13:50|22170.82|22090.82|22171.34|22091.34|22171.34|22091.34|22170.47|22090.47|10
1736831640000|2025-01-14 05:14:00|22171.77|22091.77|22171.32|22091.32|22171.77|22091.77|22171.11|22091.11|10
1736827300000|2025-01-14 04:01:40|22056.21|21976.21|22056.91|21976.91|22056.91|21976.91|22056.21|21976.21|10
1736831650000|2025-01-14 05:14:10|22171.17|22091.17|22171.88|22091.88|22171.88|22091.88|22171.17|22091.17|10
1736827310000|2025-01-14 04:01:50|22056.87|21976.87|22056.04|21976.04|22056.9|21976.9|22055.78|21975.78|10
1736831660000|2025-01-14 05:14:20|22171.65|22091.65|22173.21|22093.21|22173.21|22093.21|22171.65|22091.65|10
1736831670000|2025-01-14 05:14:30|22173.38|22093.38|22175.43|22095.43|22175.44|22095.44|22173.28|22093.28|9
1736827320000|2025-01-14 04:02:00|22056.32|21976.32|22055.97|21975.97|22056.52|21976.52|22055.97|21975.97|9
1736831680000|2025-01-14 05:14:40|22175.44|22095.44|22175.66|22095.66|22176.19|22096.19|22175.44|22095.44|10
1736831690000|2025-01-14 05:14:50|22175.67|22095.67|22176.4|22096.4|22176.4|22096.4|22175.29|22095.29|9
1736827330000|2025-01-14 04:02:10|22055.94|21975.94|22055.38|21975.38|22056.02|21976.02|22054.74|21974.74|10
1736831700000|2025-01-14 05:15:00|22176.45|22096.45|22175.63|22095.63|22176.82|22096.82|22175.63|22095.63|10
1736827340000|2025-01-14 04:02:20|22055|21975|22056.52|21976.52|22056.52|21976.52|22054.76|21974.76|10
1736831710000|2025-01-14 05:15:10|22176.15|22096.15|22176.15|22096.15|22176.25|22096.25|22175.95|22095.95|9
1736831720000|2025-01-14 05:15:20|22175.13|22095.13|22175.54|22095.54|22175.54|22095.54|22174.24|22094.24|10
1736827350000|2025-01-14 04:02:30|22056.51|21976.51|22056.48|21976.48|22057.38|21977.38|22056.11|21976.11|10
1736831730000|2025-01-14 05:15:30|22175.45|22095.45|22175.64|22095.64|22175.73|22095.73|22175.27|22095.27|9
1736827360000|2025-01-14 04:02:40|22056.77|21976.77|22058.86|21978.86|22058.86|21978.86|22056.58|21976.58|9
1736831740000|2025-01-14 05:15:40|22175.76|22095.76|22175.12|22095.12|22175.96|22095.96|22175.11|22095.11|10
1736831750000|2025-01-14 05:15:50|22175.3|22095.3|22174.48|22094.48|22176.15|22096.15|22174.48|22094.48|10
1736827370000|2025-01-14 04:02:50|22059.79|21979.79|22060.57|21980.57|22060.72|21980.72|22059.79|21979.79|8
1736831760000|2025-01-14 05:16:00|22176.27|22096.27|22171.47|22091.47|22176.27|22096.27|22171.47|22091.47|10
1736831770000|2025-01-14 05:16:10|22169.88|22089.88|22170.76|22090.76|22171.7|22091.7|22169.51|22089.51|10
1736827380000|2025-01-14 04:03:00|22060.77|21980.77|22056.61|21976.61|22060.77|21980.77|22056.44|21976.44|10
1736831780000|2025-01-14 05:16:20|22171.21|22091.21|22170.15|22090.15|22171.21|22091.21|22170.15|22090.15|10
1736827390000|2025-01-14 04:03:10|22056.64|21976.64|22053.27|21973.27|22056.64|21976.64|22053.14|21973.14|10
1736831790000|2025-01-14 05:16:30|22169.53|22089.53|22167.77|22087.77|22169.53|22089.53|22167.77|22087.77|10
1736831800000|2025-01-14 05:16:40|22167.8|22087.8|22169.54|22089.54|22169.54|22089.54|22167.8|22087.8|10
1736827400000|2025-01-14 04:03:20|22053.15|21973.15|22050.42|21970.42|22053.15|21973.15|22049.88|21969.88|10
1736831810000|2025-01-14 05:16:50|22169.15|22089.15|22169.75|22089.75|22169.75|22089.75|22169.15|22089.15|9
1736827410000|2025-01-14 04:03:30|22051.06|21971.06|22049.92|21969.92|22051.06|21971.06|22049.91|21969.91|7
1736831820000|2025-01-14 05:17:00|22169.32|22089.32|22170.22|22090.22|22170.69|22090.69|22169.32|22089.32|9
1736831830000|2025-01-14 05:17:10|22170.16|22090.16|22169.25|22089.25|22170.17|22090.17|22168.35|22088.35|9
1736827420000|2025-01-14 04:03:40|22049.19|21969.19|22047.71|21967.71|22049.57|21969.57|22047.71|21967.71|9
1736831840000|2025-01-14 05:17:20|22168.9|22088.9|22166.55|22086.55|22168.9|22088.9|22166.35|22086.35|10
1736831850000|2025-01-14 05:17:30|22166.52|22086.52|22164.68|22084.68|22166.58|22086.58|22164.68|22084.68|10
1736827430000|2025-01-14 04:03:50|22046.82|21966.82|22045.61|21965.61|22048.21|21968.21|22045.48|21965.48|10
1736831860000|2025-01-14 05:17:40|22163.99|22083.99|22162.93|22082.93|22163.99|22083.99|22162.92|22082.92|10
1736827440000|2025-01-14 04:04:00|22045.76|21965.76|22045.87|21965.87|22046.9|21966.9|22045.76|21965.76|9
1736831870000|2025-01-14 05:17:50|22162.94|22082.94|22160.57|22080.57|22163.07|22083.07|22160.57|22080.57|10
1736831880000|2025-01-14 05:18:00|22160.43|22080.43|22158.3|22078.3|22160.43|22080.43|22158.3|22078.3|10
1736827450000|2025-01-14 04:04:10|22045.81|21965.81|22046.42|21966.42|22046.84|21966.84|22045.81|21965.81|10
1736831890000|2025-01-14 05:18:10|22158.15|22078.15|22153.93|22073.93|22158.15|22078.15|22153.93|22073.93|9
1736827460000|2025-01-14 04:04:20|22046.24|21966.24|22045.01|21965.01|22046.24|21966.24|22044.77|21964.77|10
1736831900000|2025-01-14 05:18:20|22154.07|22074.07|22153.8|22073.8|22154.26|22074.26|22153.47|22073.47|10
1736831910000|2025-01-14 05:18:30|22153.85|22073.85|22154.68|22074.68|22154.68|22074.68|22153.15|22073.15|9
1736827470000|2025-01-14 04:04:30|22044.98|21964.98|22047.44|21967.44|22047.44|21967.44|22044.98|21964.98|10
1736831920000|2025-01-14 05:18:40|22154.65|22074.65|22150.65|22070.65|22154.65|22074.65|22150.65|22070.65|10
1736827480000|2025-01-14 04:04:40|22047.45|21967.45|22050.13|21970.13|22050.78|21970.78|22046.41|21966.41|10
1736831930000|2025-01-14 05:18:50|22150.31|22070.31|22149.21|22069.21|22150.31|22070.31|22149.12|22069.12|10
1736831940000|2025-01-14 05:19:00|22149.07|22069.07|22145.27|22065.27|22149.07|22069.07|22144.42|22064.42|10
1736827490000|2025-01-14 04:04:50|22050.21|21970.21|22051.03|21971.03|22051.03|21971.03|22049.92|21969.92|10
1736831950000|2025-01-14 05:19:10|22144.97|22064.97|22140.43|22060.43|22144.97|22064.97|22140.43|22060.43|10
1736831960000|2025-01-14 05:19:20|22140.5|22060.5|22139.4|22059.4|22141.04|22061.04|22138.88|22058.88|10
1736827500000|2025-01-14 04:05:00|22051.04|21971.04|22054.99|21974.99|22055.34|21975.34|22051.04|21971.04|10
1736831970000|2025-01-14 05:19:30|22138.57|22058.57|22136.14|22056.14|22138.57|22058.57|22136.13|22056.13|10
1736831980000|2025-01-14 05:19:40|22136.13|22056.13|22136.39|22056.39|22136.39|22056.39|22135.89|22055.89|9
1736827510000|2025-01-14 04:05:10|22055|21975|22055.98|21975.98|22056.33|21976.33|22054.7|21974.7|9
1736831990000|2025-01-14 05:19:50|22136.45|22056.45|22138.13|22058.13|22138.14|22058.14|22136.45|22056.45|9
1736827520000|2025-01-14 04:05:20|22056.04|21976.04|22057.05|21977.05|22057.44|21977.44|22056.04|21976.04|10
1736832000000|2025-01-14 05:20:00|22138.86|22058.86|22137.2|22057.2|22139.37|22059.37|22137.2|22057.2|10
1736832010000|2025-01-14 05:20:10|22137.13|22057.13|22136.89|22056.89|22137.79|22057.79|22136.89|22056.89|10
1736827530000|2025-01-14 04:05:30|22056.65|21976.65|22057.42|21977.42|22057.54|21977.54|22056.16|21976.16|9
1736832020000|2025-01-14 05:20:20|22137.06|22057.06|22136.23|22056.23|22137.82|22057.82|22135.94|22055.94|10
1736827540000|2025-01-14 04:05:40|22057.35|21977.35|22057.51|21977.51|22057.93|21977.93|22057.24|21977.24|10
1736832030000|2025-01-14 05:20:30|22136.86|22056.86|22135.43|22055.43|22136.93|22056.93|22135.26|22055.26|10
1736832040000|2025-01-14 05:20:40|22135.29|22055.29|22135.05|22055.05|22135.29|22055.29|22133.93|22053.93|8
1736827550000|2025-01-14 04:05:50|22057.18|21977.18|22062.49|21982.49|22062.49|21982.49|22057.01|21977.01|9
1736832050000|2025-01-14 05:20:50|22135.08|22055.08|22134.32|22054.32|22135.12|22055.12|22134.3|22054.3|10
1736827560000|2025-01-14 04:06:00|22062.47|21982.47|22061.08|21981.08|22063.01|21983.01|22060.24|21980.24|9
1736832060000|2025-01-14 05:21:00|22134.11|22054.11|22135.27|22055.27|22135.27|22055.27|22134.04|22054.04|10
1736832070000|2025-01-14 05:21:10|22134.84|22054.84|22136.42|22056.42|22136.42|22056.42|22134.84|22054.84|9
1736827570000|2025-01-14 04:06:10|22061.36|21981.36|22061.43|21981.43|22061.43|21981.43|22060.66|21980.66|9
1736832080000|2025-01-14 05:21:20|22136.76|22056.76|22136.43|22056.43|22136.76|22056.76|22136.36|22056.36|10
1736832090000|2025-01-14 05:21:30|22136.68|22056.68|22135.55|22055.55|22136.68|22056.68|22135.53|22055.53|10
1736827580000|2025-01-14 04:06:20|22056.27|21976.27|22056.71|21976.71|22056.71|21976.71|22055.96|21975.96|9
1736832100000|2025-01-14 05:21:40|22135.35|22055.35|22135.19|22055.19|22135.61|22055.61|22135.19|22055.19|9
1736827590000|2025-01-14 04:06:30|22056.82|21976.82|22057.06|21977.06|22057.38|21977.38|22056.76|21976.76|9
1736832110000|2025-01-14 05:21:50|22135.28|22055.28|22133.88|22053.88|22135.63|22055.63|22133.85|22053.85|10
1736832120000|2025-01-14 05:22:00|22133.9|22053.9|22133.93|22053.93|22134.89|22054.89|22133.59|22053.59|9
1736827600000|2025-01-14 04:06:40|22057.09|21977.09|22057.39|21977.39|22059.9|21979.9|22057.09|21977.09|10
1736832130000|2025-01-14 05:22:10|22133.48|22053.48|22133.49|22053.49|22133.92|22053.92|22133.47|22053.47|9
1736827610000|2025-01-14 04:06:50|22056.45|21976.45|22054.27|21974.27|22056.45|21976.45|22054.27|21974.27|10
1736832140000|2025-01-14 05:22:20|22133.58|22053.58|22132.5|22052.5|22134.09|22054.09|22132.5|22052.5|10
1736827620000|2025-01-14 04:07:00|22053.36|21973.36|22052.37|21972.37|22053.59|21973.59|22052.37|21972.37|10
1736832150000|2025-01-14 05:22:30|22132.14|22052.14|22130.67|22050.67|22132.14|22052.14|22130.59|22050.59|10
1736832160000|2025-01-14 05:22:40|22130.35|22050.35|22127.2|22047.2|22130.35|22050.35|22126.67|22046.67|9
1736827630000|2025-01-14 04:07:10|22052.67|21972.67|22055.18|21975.18|22055.29|21975.29|22052.67|21972.67|10
1736832170000|2025-01-14 05:22:50|22127.34|22047.34|22125.16|22045.16|22127.39|22047.39|22125.16|22045.16|10
1736832180000|2025-01-14 05:23:00|22122.9|22042.9|22120.44|22040.44|22122.9|22042.9|22120.44|22040.44|10
1736827640000|2025-01-14 04:07:20|22055.58|21975.58|22059.4|21979.4|22059.42|21979.42|22055.58|21975.58|8
1736832190000|2025-01-14 05:23:10|22120.06|22040.06|22118.97|22038.97|22120.21|22040.21|22118.97|22038.97|10
1736827650000|2025-01-14 04:07:30|22059.86|21979.86|22057.03|21977.03|22060.6|21980.6|22057.03|21977.03|10
1736832200000|2025-01-14 05:23:20|22116.91|22036.91|22109.04|22029.04|22116.91|22036.91|22109.04|22029.04|10
1736832210000|2025-01-14 05:23:30|22109.45|22029.45|22108.95|22028.95|22109.79|22029.79|22108.95|22028.95|10
1736827660000|2025-01-14 04:07:40|22056.92|21976.92|22055.01|21975.01|22056.92|21976.92|22055.01|21975.01|10
1736832220000|2025-01-14 05:23:40|22108.8|22028.8|22111.42|22031.42|22111.47|22031.47|22108.8|22028.8|9
1736827670000|2025-01-14 04:07:50|22055.04|21975.04|22055.07|21975.07|22055.32|21975.32|22054.92|21974.92|10
1736832230000|2025-01-14 05:23:50|22111.33|22031.33|22113.55|22033.55|22113.58|22033.58|22111.33|22031.33|10
1736832240000|2025-01-14 05:24:00|22113.37|22033.37|22113.87|22033.87|22113.9|22033.9|22113.37|22033.37|9
1736827680000|2025-01-14 04:08:00|22055.32|21975.32|22055.49|21975.49|22055.86|21975.86|22055.22|21975.22|10
1736832250000|2025-01-14 05:24:10|22113.05|22033.05|22111.15|22031.15|22113.05|22033.05|22111.15|22031.15|9
1736832260000|2025-01-14 05:24:20|22111.04|22031.04|22110.75|22030.75|22111.27|22031.27|22110.73|22030.73|10
1736827690000|2025-01-14 04:08:10|22055.51|21975.51|22061.1|21981.1|22061.25|21981.25|22055.33|21975.33|10
1736832270000|2025-01-14 05:24:30|22110.82|22030.82|22111.67|22031.67|22111.67|22031.67|22110.32|22030.32|8
1736827700000|2025-01-14 04:08:20|22061.22|21981.22|22060.73|21980.73|22061.79|21981.79|22059.57|21979.57|10
1736832280000|2025-01-14 05:24:40|22112.13|22032.13|22111.83|22031.83|22112.14|22032.14|22111.83|22031.83|10
1736832290000|2025-01-14 05:24:50|22112.38|22032.38|22111.16|22031.16|22112.38|22032.38|22110.76|22030.76|10
1736827710000|2025-01-14 04:08:30|22060.22|21980.22|22059.39|21979.39|22060.54|21980.54|22059.39|21979.39|9
1736832300000|2025-01-14 05:25:00|22111.19|22031.19|22112.82|22032.82|22113|22033|22111.19|22031.19|10
1736827720000|2025-01-14 04:08:40|22059.09|21979.09|22056.88|21976.88|22059.17|21979.17|22056.88|21976.88|10
1736832310000|2025-01-14 05:25:10|22112.83|22032.83|22116.14|22036.14|22116.14|22036.14|22112.53|22032.53|9
1736832320000|2025-01-14 05:25:20|22116.57|22036.57|22117.4|22037.4|22117.44|22037.44|22116.57|22036.57|10
1736827730000|2025-01-14 04:08:50|22056.78|21976.78|22056.76|21976.76|22056.78|21976.78|22055.88|21975.88|10
1736832330000|2025-01-14 05:25:30|22117.28|22037.28|22116.66|22036.66|22117.45|22037.45|22116.63|22036.63|9
1736832340000|2025-01-14 05:25:40|22116.63|22036.63|22115.74|22035.74|22116.63|22036.63|22115.72|22035.72|10
1736827740000|2025-01-14 04:09:00|22056.81|21976.81|22056.96|21976.96|22057.27|21977.27|22056.25|21976.25|10
1736832350000|2025-01-14 05:25:50|22115.85|22035.85|22115.02|22035.02|22116.05|22036.05|22115.02|22035.02|9
1736827750000|2025-01-14 04:09:10|22056.05|21976.05|22057.69|21977.69|22057.69|21977.69|22055.8|21975.8|10
1736832360000|2025-01-14 05:26:00|22114.97|22034.97|22114.28|22034.28|22115.18|22035.18|22114.14|22034.14|10
1736832370000|2025-01-14 05:26:10|22114.34|22034.34|22113.97|22033.97|22114.34|22034.34|22113.54|22033.54|10
1736827760000|2025-01-14 04:09:20|22057.68|21977.68|22058.52|21978.52|22058.52|21978.52|22057.47|21977.47|8
1736832380000|2025-01-14 05:26:20|22114.09|22034.09|22112.07|22032.07|22114.09|22034.09|22112.07|22032.07|9
1736832390000|2025-01-14 05:26:30|22112.2|22032.2|22111.73|22031.73|22112.24|22032.24|22111.73|22031.73|9
1736827770000|2025-01-14 04:09:30|22059.04|21979.04|22062.95|21982.95|22063.11|21983.11|22059.04|21979.04|10
1736832400000|2025-01-14 05:26:40|22111.66|22031.66|22107.32|22027.32|22111.93|22031.93|22107.32|22027.32|10
1736832410000|2025-01-14 05:26:50|22107.47|22027.47|22107.27|22027.27|22107.47|22027.47|22107.14|22027.14|9
1736827780000|2025-01-14 04:09:40|22062.61|21982.61|22064.45|21984.45|22064.45|21984.45|22062.24|21982.24|9
1736832420000|2025-01-14 05:27:00|22107.19|22027.19|22104.97|22024.97|22107.7|22027.7|22104.97|22024.97|10
1736827790000|2025-01-14 04:09:50|22064.42|21984.42|22064.06|21984.06|22064.85|21984.85|22064.06|21984.06|10
1736832430000|2025-01-14 05:27:10|22104.33|22024.33|22100.29|22020.29|22104.35|22024.35|22100.15|22020.15|10
1736832440000|2025-01-14 05:27:20|22100.26|22020.26|22100.16|22020.16|22100.83|22020.83|22100.16|22020.16|10
1736827800000|2025-01-14 04:10:00|22063.53|21983.53|22062.92|21982.92|22063.71|21983.71|22062.92|21982.92|10
1736832450000|2025-01-14 05:27:30|22099.86|22019.86|22101.34|22021.34|22101.7|22021.7|22099.86|22019.86|10
1736832460000|2025-01-14 05:27:40|22100.77|22020.77|22099.34|22019.34|22101.16|22021.16|22099.19|22019.19|10
1736827810000|2025-01-14 04:10:10|22062.93|21982.93|22062.72|21982.72|22063.29|21983.29|22062.72|21982.72|9
1736832470000|2025-01-14 05:27:50|22099.37|22019.37|22099.86|22019.86|22100.01|22020.01|22099.37|22019.37|8
1736832480000|2025-01-14 05:28:00|22099.84|22019.84|22097.5|22017.5|22099.84|22019.84|22097.5|22017.5|9
1736827820000|2025-01-14 04:10:20|22062.3|21982.3|22060.77|21980.77|22062.3|21982.3|22060.77|21980.77|10
1736832490000|2025-01-14 05:28:10|22097.4|22017.4|22096.91|22016.91|22097.44|22017.44|22096.91|22016.91|10
1736827830000|2025-01-14 04:10:30|22060.5|21980.5|22060.19|21980.19|22060.72|21980.72|22060.19|21980.19|10
1736832500000|2025-01-14 05:28:20|22096.94|22016.94|22097.62|22017.62|22098.28|22018.28|22096.94|22016.94|9
1736832510000|2025-01-14 05:28:30|22097.63|22017.63|22102.14|22022.14|22102.14|22022.14|22097.63|22017.63|10
1736827840000|2025-01-14 04:10:40|22060.5|21980.5|22061.45|21981.45|22061.45|21981.45|22060.5|21980.5|8
1736832520000|2025-01-14 05:28:40|22102.06|22022.06|22102.33|22022.33|22102.4|22022.4|22102.06|22022.06|10
1736832530000|2025-01-14 05:28:50|22102.48|22022.48|22101.71|22021.71|22102.48|22022.48|22101.67|22021.67|9
1736827850000|2025-01-14 04:10:50|22060.96|21980.96|22062.75|21982.75|22062.92|21982.92|22060.96|21980.96|10
1736832540000|2025-01-14 05:29:00|22101.7|22021.7|22101.46|22021.46|22101.81|22021.81|22101.46|22021.46|9
1736827860000|2025-01-14 04:11:00|22063.51|21983.51|22064.06|21984.06|22064.39|21984.39|22063.37|21983.37|10
1736832550000|2025-01-14 05:29:10|22101.18|22021.18|22101.12|22021.12|22101.38|22021.38|22101.09|22021.09|9
1736832560000|2025-01-14 05:29:20|22099.88|22019.88|22101.65|22021.65|22101.65|22021.65|22099.81|22019.81|7
1736827870000|2025-01-14 04:11:10|22063.77|21983.77|22064.44|21984.44|22065.06|21985.06|22063.77|21983.77|10
1736832570000|2025-01-14 05:29:30|22101.51|22021.51|22101.5|22021.5|22101.87|22021.87|22101.5|22021.5|9
1736832580000|2025-01-14 05:29:40|22101.53|22021.53|22101.96|22021.96|22101.96|22021.96|22101.19|22021.19|10
1736827880000|2025-01-14 04:11:20|22064.79|21984.79|22064.57|21984.57|22064.79|21984.79|22064.36|21984.36|10
1736832590000|2025-01-14 05:29:50|22102.05|22022.05|22102.77|22022.77|22102.78|22022.78|22102.02|22022.02|10
1736827890000|2025-01-14 04:11:30|22064.45|21984.45|22061.43|21981.43|22064.45|21984.45|22061.36|21981.36|10
1736832600000|2025-01-14 05:30:00|22102.73|22022.73|22106.62|22026.62|22106.62|22026.62|22102.73|22022.73|10
1736832610000|2025-01-14 05:30:10|22106.48|22026.48|22105.72|22025.72|22106.48|22026.48|22105.72|22025.72|9
1736827900000|2025-01-14 04:11:40|22061.06|21981.06|22060.88|21980.88|22061.33|21981.33|22060.13|21980.13|10
1736832620000|2025-01-14 05:30:20|22105.6|22025.6|22104.3|22024.3|22105.6|22025.6|22103.85|22023.85|10
1736832630000|2025-01-14 05:30:30|22104.4|22024.4|22104.13|22024.13|22104.52|22024.52|22104.13|22024.13|10
1736827910000|2025-01-14 04:11:50|22060.76|21980.76|22058.75|21978.75|22061.05|21981.05|22058.75|21978.75|10
1736832640000|2025-01-14 05:30:40|22104.4|22024.4|22104.54|22024.54|22104.82|22024.82|22104.4|22024.4|10
1736827920000|2025-01-14 04:12:00|22059.93|21979.93|22057.08|21977.08|22059.93|21979.93|22057.08|21977.08|10
1736832650000|2025-01-14 05:30:50|22104.52|22024.52|22109.07|22029.07|22109.07|22029.07|22104.52|22024.52|10
1736832660000|2025-01-14 05:31:00|22109.24|22029.24|22107.58|22027.58|22109.24|22029.24|22107.58|22027.58|9
1736827930000|2025-01-14 04:12:10|22056.94|21976.94|22057.83|21977.83|22057.93|21977.93|22056.33|21976.33|10
1736832670000|2025-01-14 05:31:10|22107.06|22027.06|22106.28|22026.28|22107.06|22027.06|22105.9|22025.9|10
1736832680000|2025-01-14 05:31:20|22105.83|22025.83|22106.93|22026.93|22106.95|22026.95|22105.77|22025.77|10
1736827940000|2025-01-14 04:12:20|22057.78|21977.78|22055.92|21975.92|22057.78|21977.78|22055.51|21975.51|9
1736832690000|2025-01-14 05:31:30|22107.54|22027.54|22106.39|22026.39|22107.56|22027.56|22106.35|22026.35|9
1736827950000|2025-01-14 04:12:30|22055.86|21975.86|22058.14|21978.14|22058.24|21978.24|22055.86|21975.86|10
1736832700000|2025-01-14 05:31:40|22106.44|22026.44|22105.13|22025.13|22107.15|22027.15|22105.13|22025.13|9
1736827960000|2025-01-14 04:12:40|22058.06|21978.06|22059.42|21979.42|22059.79|21979.79|22057.99|21977.99|10
1736832710000|2025-01-14 05:31:50|22105.14|22025.14|22105.68|22025.68|22105.71|22025.71|22105.11|22025.11|9
1736832720000|2025-01-14 05:32:00|22105.64|22025.64|22105.36|22025.36|22105.77|22025.77|22105.27|22025.27|9
1736827970000|2025-01-14 04:12:50|22059.38|21979.38|22059.92|21979.92|22060.11|21980.11|22059.32|21979.32|10
1736832730000|2025-01-14 05:32:10|22105.3|22025.3|22106.42|22026.42|22106.42|22026.42|22105.03|22025.03|9
1736827980000|2025-01-14 04:13:00|22060.04|21980.04|22061.32|21981.32|22061.37|21981.37|22059.94|21979.94|10
1736832740000|2025-01-14 05:32:20|22106.36|22026.36|22105.45|22025.45|22106.36|22026.36|22105.45|22025.45|8
1736832750000|2025-01-14 05:32:30|22105.44|22025.44|22103.76|22023.76|22105.44|22025.44|22103.76|22023.76|9
1736827990000|2025-01-14 04:13:10|22061.67|21981.67|22068.42|21988.42|22068.56|21988.56|22061.67|21981.67|10
1736832760000|2025-01-14 05:32:40|22103.33|22023.33|22101.98|22021.98|22103.33|22023.33|22101.98|22021.98|8
1736828000000|2025-01-14 04:13:20|22069.69|21989.69|22070.57|21990.57|22070.73|21990.73|22069.69|21989.69|9
1736832770000|2025-01-14 05:32:50|22101.88|22021.88|22099.54|22019.54|22101.88|22021.88|22099.4|22019.4|10
1736832780000|2025-01-14 05:33:00|22099.46|22019.46|22096.84|22016.84|22099.46|22019.46|22096.84|22016.84|10
1736828010000|2025-01-14 04:13:30|22071.24|21991.24|22075.38|21995.38|22075.38|21995.38|22071.24|21991.24|10
1736832790000|2025-01-14 05:33:10|22095.52|22015.52|22092.73|22012.73|22095.52|22015.52|22092.73|22012.73|10
1736832800000|2025-01-14 05:33:20|22092.57|22012.57|22089.88|22009.88|22092.57|22012.57|22089.88|22009.88|10
1736828020000|2025-01-14 04:13:40|22075.42|21995.42|22075.47|21995.47|22075.47|21995.47|22075.01|21995.01|10
1736832810000|2025-01-14 05:33:30|22089.98|22009.98|22089.6|22009.6|22089.98|22009.98|22089.16|22009.16|8
1736828030000|2025-01-14 04:13:50|22076.16|21996.16|22077.27|21997.27|22077.41|21997.41|22076.16|21996.16|9
1736832820000|2025-01-14 05:33:40|22089.59|22009.59|22090.39|22010.39|22090.53|22010.53|22089.53|22009.53|8
1736832830000|2025-01-14 05:33:50|22090.27|22010.27|22089.78|22009.78|22090.27|22010.27|22089.68|22009.68|8
1736828040000|2025-01-14 04:14:00|22077.11|21997.11|22079.3|21999.3|22079.51|21999.51|22077.11|21997.11|10
1736832840000|2025-01-14 05:34:00|22089.83|22009.83|22090.1|22010.1|22090.64|22010.64|22089.83|22009.83|9
1736832850000|2025-01-14 05:34:10|22089.31|22009.31|22084.15|22004.15|22089.41|22009.41|22083.52|22003.52|10
1736828050000|2025-01-14 04:14:10|22079.21|21999.21|22080.6|22000.6|22080.6|22000.6|22079.06|21999.06|10
1736832860000|2025-01-14 05:34:20|22084.55|22004.55|22085.12|22005.12|22085.54|22005.54|22084.5|22004.5|10
1736828060000|2025-01-14 04:14:20|22080.62|22000.62|22081.19|22001.19|22081.84|22001.84|22080.62|22000.62|10
1736832870000|2025-01-14 05:34:30|22084.96|22004.96|22083.71|22003.71|22084.96|22004.96|22083.69|22003.69|9
1736832880000|2025-01-14 05:34:40|22082.84|22002.84|22082.22|22002.22|22082.84|22002.84|22081.94|22001.94|8
1736828070000|2025-01-14 04:14:30|22081.55|22001.55|22083.12|22003.12|22083.12|22003.12|22081.55|22001.55|9
1736832890000|2025-01-14 05:34:50|22082.2|22002.2|22080.29|22000.29|22082.28|22002.28|22080.29|22000.29|9
1736828080000|2025-01-14 04:14:40|22083.79|22003.79|22085.32|22005.32|22085.32|22005.32|22083.79|22003.79|10
1736832900000|2025-01-14 05:35:00|22080.23|22000.23|22078.12|21998.12|22080.29|22000.29|22078.12|21998.12|9
1736832910000|2025-01-14 05:35:10|22077.82|21997.82|22077.2|21997.2|22077.87|21997.87|22077.17|21997.17|9
1736828090000|2025-01-14 04:14:50|22084.92|22004.92|22085.33|22005.33|22085.33|22005.33|22084.38|22004.38|10
1736832920000|2025-01-14 05:35:20|22077.19|21997.19|22075.43|21995.43|22077.33|21997.33|22075.43|21995.43|10
1736832930000|2025-01-14 05:35:30|22075.51|21995.51|22075.03|21995.03|22075.66|21995.66|22075.03|21995.03|10
1736828100000|2025-01-14 04:15:00|22085.56|22005.56|22086.22|22006.22|22086.22|22006.22|22085.11|22005.11|10
1736832940000|2025-01-14 05:35:40|22074.98|21994.98|22075.44|21995.44|22075.69|21995.69|22074.96|21994.96|9
1736832950000|2025-01-14 05:35:50|22075.53|21995.53|22075.4|21995.4|22075.61|21995.61|22075.19|21995.19|10
1736828110000|2025-01-14 04:15:10|22086.38|22006.38|22086.27|22006.27|22086.81|22006.81|22086.27|22006.27|10
1736832960000|2025-01-14 05:36:00|22075.37|21995.37|22079.09|21999.09|22079.09|21999.09|22074.77|21994.77|9
1736828120000|2025-01-14 04:15:20|22086.01|22006.01|22085.42|22005.42|22086.01|22006.01|22084.67|22004.67|10
1736832970000|2025-01-14 05:36:10|22079.85|21999.85|22081.68|22001.68|22082.17|22002.17|22079.85|21999.85|10
1736832980000|2025-01-14 05:36:20|22081.86|22001.86|22081.2|22001.2|22081.94|22001.94|22081.19|22001.19|10
1736828130000|2025-01-14 04:15:30|22085.77|22005.77|22082.04|22002.04|22085.9|22005.9|22080.66|22000.66|9
1736832990000|2025-01-14 05:36:30|22081.22|22001.22|22082.43|22002.43|22082.43|22002.43|22081.13|22001.13|7
1736833000000|2025-01-14 05:36:40|22082.62|22002.62|22081.15|22001.15|22083|22003|22081.15|22001.15|7
1736828140000|2025-01-14 04:15:40|22082.09|22002.09|22084.22|22004.22|22085.34|22005.34|22082.09|22002.09|10
1736833010000|2025-01-14 05:36:50|22081.09|22001.09|22081.05|22001.05|22081.18|22001.18|22080.85|22000.85|9
1736828150000|2025-01-14 04:15:50|22084.4|22004.4|22088.43|22008.43|22088.75|22008.75|22084.4|22004.4|9
1736833020000|2025-01-14 05:37:00|22081.06|22001.06|22080.65|22000.65|22081.18|22001.18|22080.63|22000.63|10
1736833030000|2025-01-14 05:37:10|22080.75|22000.75|22080.91|22000.91|22080.91|22000.91|22079.84|21999.84|10
1736828160000|2025-01-14 04:16:00|22088.35|22008.35|22089.55|22009.55|22089.88|22009.88|22088.35|22008.35|9
1736833040000|2025-01-14 05:37:20|22080.92|22000.92|22081.89|22001.89|22082.24|22002.24|22080.59|22000.59|10
1736828170000|2025-01-14 04:16:10|22089.64|22009.64|22091.39|22011.39|22091.41|22011.41|22089.64|22009.64|10
1736833050000|2025-01-14 05:37:30|22082.27|22002.27|22079.98|21999.98|22082.4|22002.4|22079.98|21999.98|9
1736833060000|2025-01-14 05:37:40|22079.8|21999.8|22079.93|21999.93|22079.93|21999.93|22079.29|21999.29|10
1736828180000|2025-01-14 04:16:20|22091.89|22011.89|22091.71|22011.71|22091.89|22011.89|22091.36|22011.36|9
1736833070000|2025-01-14 05:37:50|22080.53|22000.53|22080.39|22000.39|22080.99|22000.99|22080.35|22000.35|9
1736833080000|2025-01-14 05:38:00|22080.41|22000.41|22080.49|22000.49|22080.7|22000.7|22080.41|22000.41|10
1736828190000|2025-01-14 04:16:30|22092.39|22012.39|22094.43|22014.43|22094.43|22014.43|22092.05|22012.05|10
1736833090000|2025-01-14 05:38:10|22080.47|22000.47|22080.21|22000.21|22080.77|22000.77|22080.15|22000.15|10
1736833100000|2025-01-14 05:38:20|22080.25|22000.25|22079.18|21999.18|22080.3|22000.3|22078.81|21998.81|8
1736828200000|2025-01-14 04:16:40|22094.51|22014.51|22095.06|22015.06|22095.06|22015.06|22094.51|22014.51|10
1736833110000|2025-01-14 05:38:30|22079.15|21999.15|22077.39|21997.39|22079.15|21999.15|22076.97|21996.97|9
1736828210000|2025-01-14 04:16:50|22095.35|22015.35|22100.06|22020.06|22100.34|22020.34|22095.35|22015.35|9
1736833120000|2025-01-14 05:38:40|22077.34|21997.34|22076.7|21996.7|22077.76|21997.76|22076.51|21996.51|9
1736833130000|2025-01-14 05:38:50|22076.74|21996.74|22078.33|21998.33|22078.43|21998.43|22076.74|21996.74|10
1736828220000|2025-01-14 04:17:00|22099.84|22019.84|22099.69|22019.69|22100.09|22020.09|22099.63|22019.63|9
1736833140000|2025-01-14 05:39:00|22078.37|21998.37|22079.07|21999.07|22079.1|21999.1|22078.37|21998.37|10
1736833150000|2025-01-14 05:39:10|22079.18|21999.18|22085.25|22005.25|22085.25|22005.25|22079.18|21999.18|10
1736828230000|2025-01-14 04:17:10|22099.64|22019.64|22100.31|22020.31|22100.49|22020.49|22099.64|22019.64|10
1736833160000|2025-01-14 05:39:20|22085.34|22005.34|22087.25|22007.25|22087.25|22007.25|22085.34|22005.34|10
1736828240000|2025-01-14 04:17:20|22100.3|22020.3|22100.41|22020.41|22100.41|22020.41|22100.03|22020.03|8
1736833170000|2025-01-14 05:39:30|22087.31|22007.31|22087.71|22007.71|22087.74|22007.74|22087.23|22007.23|10
1736833180000|2025-01-14 05:39:40|22087.73|22007.73|22089.44|22009.44|22089.44|22009.44|22087.73|22007.73|9
1736828250000|2025-01-14 04:17:30|22100.49|22020.49|22101.89|22021.89|22101.89|22021.89|22100.49|22020.49|9
1736833190000|2025-01-14 05:39:50|22089.48|22009.48|22090.21|22010.21|22090.21|22010.21|22089.48|22009.48|9
1736828260000|2025-01-14 04:17:40|22102.67|22022.67|22103.38|22023.38|22103.72|22023.72|22102.63|22022.63|10
1736833200000|2025-01-14 05:40:00|22089.85|22009.85|22089.57|22009.57|22089.85|22009.85|22089.57|22009.57|9
1736833210000|2025-01-14 05:40:10|22089.59|22009.59|22089.72|22009.72|22089.72|22009.72|22089.4|22009.4|10
1736828270000|2025-01-14 04:17:50|22103.41|22023.41|22103.51|22023.51|22103.82|22023.82|22103.41|22023.41|10
1736833220000|2025-01-14 05:40:20|22089.68|22009.68|22095.16|22015.16|22095.16|22015.16|22089.68|22009.68|9
1736828280000|2025-01-14 04:18:00|22103.42|22023.42|22104.09|22024.09|22104.55|22024.55|22103.02|22023.02|10
1736833230000|2025-01-14 05:40:30|22095.47|22015.47|22099.92|22019.92|22099.92|22019.92|22095.47|22015.47|9
1736833240000|2025-01-14 05:40:40|22100.08|22020.08|22101.02|22021.02|22101.06|22021.06|22099.98|22019.98|10
1736828290000|2025-01-14 04:18:10|22104.04|22024.04|22103.86|22023.86|22104.23|22024.23|22103.86|22023.86|10
1736833250000|2025-01-14 05:40:50|22101.08|22021.08|22102.49|22022.49|22102.55|22022.55|22101.08|22021.08|10
1736833260000|2025-01-14 05:41:00|22102.5|22022.5|22100.59|22020.59|22102.5|22022.5|22100.59|22020.59|10
1736828300000|2025-01-14 04:18:20|22103.31|22023.31|22103.14|22023.14|22103.31|22023.31|22102.69|22022.69|9
1736833270000|2025-01-14 05:41:10|22100.19|22020.19|22099.98|22019.98|22100.5|22020.5|22099.98|22019.98|10
1736828310000|2025-01-14 04:18:30|22104.19|22024.19|22101.07|22021.07|22104.19|22024.19|22101.07|22021.07|8
1736833280000|2025-01-14 05:41:20|22100.02|22020.02|22099.12|22019.12|22100.02|22020.02|22099.12|22019.12|10
1736833290000|2025-01-14 05:41:30|22098.9|22018.9|22100.02|22020.02|22100.02|22020.02|22098.75|22018.75|9
1736828320000|2025-01-14 04:18:40|22100.89|22020.89|22100.14|22020.14|22101|22021|22100.14|22020.14|10
1736833300000|2025-01-14 05:41:40|22099.67|22019.67|22097.01|22017.01|22099.67|22019.67|22097.01|22017.01|8
1736833310000|2025-01-14 05:41:50|22097.08|22017.08|22097.93|22017.93|22097.93|22017.93|22097.08|22017.08|10
1736828330000|2025-01-14 04:18:50|22100.08|22020.08|22096.44|22016.44|22100.08|22020.08|22096.44|22016.44|10
1736833320000|2025-01-14 05:42:00|22097.92|22017.92|22097.6|22017.6|22098.13|22018.13|22097.6|22017.6|10
1736833330000|2025-01-14 05:42:10|22096.97|22016.97|22095.23|22015.23|22096.97|22016.97|22094.47|22014.47|10
1736828340000|2025-01-14 04:19:00|22096.38|22016.38|22094.45|22014.45|22096.39|22016.39|22094.17|22014.17|10
1736833340000|2025-01-14 05:42:20|22095.31|22015.31|22093.24|22013.24|22095.31|22015.31|22092.91|22012.91|8
1736828350000|2025-01-14 04:19:10|22094.69|22014.69|22095.25|22015.25|22095.66|22015.66|22094.69|22014.69|10
1736833350000|2025-01-14 05:42:30|22093.25|22013.25|22090.63|22010.63|22093.25|22013.25|22090.63|22010.63|10
1736833360000|2025-01-14 05:42:40|22090.59|22010.59|22090.27|22010.27|22090.59|22010.59|22090.1|22010.1|10
1736828360000|2025-01-14 04:19:20|22095.28|22015.28|22098.07|22018.07|22098.89|22018.89|22095.05|22015.05|10
1736833370000|2025-01-14 05:42:50|22089.26|22009.26|22088.54|22008.54|22089.26|22009.26|22088.54|22008.54|10
1736833380000|2025-01-14 05:43:00|22088.47|22008.47|22090.01|22010.01|22090.01|22010.01|22087.57|22007.57|10
1736828370000|2025-01-14 04:19:30|22097.11|22017.11|22095.78|22015.78|22097.11|22017.11|22095.78|22015.78|9
1736833390000|2025-01-14 05:43:10|22089.8|22009.8|22089.56|22009.56|22089.8|22009.8|22088.77|22008.77|10
1736828380000|2025-01-14 04:19:40|22095.79|22015.79|22092.5|22012.5|22095.79|22015.79|22092.5|22012.5|10
1736833400000|2025-01-14 05:43:20|22090.02|22010.02|22090.55|22010.55|22090.72|22010.72|22090.02|22010.02|10
1736833410000|2025-01-14 05:43:30|22090.45|22010.45|22089.36|22009.36|22090.45|22010.45|22089.36|22009.36|7
1736828390000|2025-01-14 04:19:50|22092.26|22012.26|22090.7|22010.7|22092.26|22012.26|22090.7|22010.7|10
1736833420000|2025-01-14 05:43:40|22089.16|22009.16|22090.36|22010.36|22090.36|22010.36|22089.16|22009.16|10
1736833430000|2025-01-14 05:43:50|22090.37|22010.37|22089.3|22009.3|22090.45|22010.45|22089.3|22009.3|10
1736828400000|2025-01-14 04:20:00|22089.85|22009.85|22086.51|22006.51|22089.85|22009.85|22086.51|22006.51|10
1736833440000|2025-01-14 05:44:00|22089.19|22009.19|22090.02|22010.02|22090.07|22010.07|22089.01|22009.01|10
1736833450000|2025-01-14 05:44:10|22089.74|22009.74|22089.65|22009.65|22089.74|22009.74|22089.39|22009.39|9
1736828410000|2025-01-14 04:20:10|22085.57|22005.57|22081.6|22001.6|22085.57|22005.57|22081.6|22001.6|10
1736833460000|2025-01-14 05:44:20|22089.69|22009.69|22090.05|22010.05|22090.14|22010.14|22089.68|22009.68|8
1736828420000|2025-01-14 04:20:20|22081.35|22001.35|22081.97|22001.97|22082.66|22002.66|22080.98|22000.98|9
1736833470000|2025-01-14 05:44:30|22089.37|22009.37|22088.54|22008.54|22089.37|22009.37|22088.18|22008.18|9
1736833480000|2025-01-14 05:44:40|22087.49|22007.49|22085.92|22005.92|22087.49|22007.49|22085.59|22005.59|10
1736828430000|2025-01-14 04:20:30|22081.96|22001.96|22081.32|22001.32|22081.96|22001.96|22081.01|22001.01|9
1736833490000|2025-01-14 05:44:50|22085.97|22005.97|22087.09|22007.09|22087.09|22007.09|22085.97|22005.97|10
1736828440000|2025-01-14 04:20:40|22080.85|22000.85|22074.07|21994.07|22080.85|22000.85|22074.07|21994.07|10
1736833500000|2025-01-14 05:45:00|22086.78|22006.78|22084.88|22004.88|22086.78|22006.78|22084.88|22004.88|10
1736833510000|2025-01-14 05:45:10|22084.85|22004.85|22084.8|22004.8|22085.08|22005.08|22084.25|22004.25|10
1736828450000|2025-01-14 04:20:50|22074.08|21994.08|22073.05|21993.05|22075.31|21995.31|22072.75|21992.75|10
1736833520000|2025-01-14 05:45:20|22085.15|22005.15|22086.39|22006.39|22086.39|22006.39|22085.05|22005.05|9
1736828460000|2025-01-14 04:21:00|22073.38|21993.38|22075.17|21995.17|22075.71|21995.71|22073.38|21993.38|10
1736833530000|2025-01-14 05:45:30|22085.91|22005.91|22085.19|22005.19|22086.07|22006.07|22085.1|22005.1|10
1736833540000|2025-01-14 05:45:40|22084.8|22004.8|22085.14|22005.14|22085.14|22005.14|22084.12|22004.12|10
1736828470000|2025-01-14 04:21:10|22075.04|21995.04|22071.11|21991.11|22075.04|21995.04|22070.93|21990.93|10
1736833550000|2025-01-14 05:45:50|22085.16|22005.16|22085.15|22005.15|22085.24|22005.24|22084.31|22004.31|10
1736828480000|2025-01-14 04:21:20|22071.28|21991.28|22070.91|21990.91|22071.91|21991.91|22070.44|21990.44|10
1736833560000|2025-01-14 05:46:00|22085.42|22005.42|22082.29|22002.29|22085.43|22005.43|22082.29|22002.29|10
1736833570000|2025-01-14 05:46:10|22082.18|22002.18|22077.49|21997.49|22082.18|22002.18|22077.49|21997.49|10
1736828490000|2025-01-14 04:21:30|22070.69|21990.69|22078.92|21998.92|22078.92|21998.92|22070.64|21990.64|10
1736833580000|2025-01-14 05:46:20|22077.44|21997.44|22077.58|21997.58|22077.58|21997.58|22077|21997|9
1736828500000|2025-01-14 04:21:40|22079.18|21999.18|22080.17|22000.17|22080.26|22000.26|22079.18|21999.18|10
1736833590000|2025-01-14 05:46:30|22077.86|21997.86|22073.59|21993.59|22077.86|21997.86|22073.59|21993.59|10
1736833600000|2025-01-14 05:46:40|22073.7|21993.7|22070.39|21990.39|22073.7|21993.7|22070.39|21990.39|10
1736828510000|2025-01-14 04:21:50|22079.77|21999.77|22078.61|21998.61|22080.01|22000.01|22078.61|21998.61|9
1736833610000|2025-01-14 05:46:50|22070.37|21990.37|22070.88|21990.88|22071.14|21991.14|22070.33|21990.33|10
1736833620000|2025-01-14 05:47:00|22070.93|21990.93|22071.28|21991.28|22072.13|21992.13|22070.93|21990.93|9
1736828520000|2025-01-14 04:22:00|22078.77|21998.77|22079.12|21999.12|22079.33|21999.33|22078.61|21998.61|10
1736833630000|2025-01-14 05:47:10|22071.09|21991.09|22069.23|21989.23|22071.68|21991.68|22069.23|21989.23|9
1736828530000|2025-01-14 04:22:10|22079.26|21999.26|22078.63|21998.63|22079.32|21999.32|22078.63|21998.63|9
1736833640000|2025-01-14 05:47:20|22069.2|21989.2|22070.95|21990.95|22070.95|21990.95|22069.07|21989.07|10
1736833650000|2025-01-14 05:47:30|22071.07|21991.07|22070.04|21990.04|22071.07|21991.07|22069.71|21989.71|9
1736828540000|2025-01-14 04:22:20|22078.83|21998.83|22079.23|21999.23|22080|22000|22078.26|21998.26|10
1736833660000|2025-01-14 05:47:40|22069.98|21989.98|22069.77|21989.77|22070.45|21990.45|22069.6|21989.6|10
1736828550000|2025-01-14 04:22:30|22078.95|21998.95|22080.69|22000.69|22080.69|22000.69|22078.93|21998.93|10
1736833670000|2025-01-14 05:47:50|22069.48|21989.48|22069.23|21989.23|22069.75|21989.75|22069.23|21989.23|9
1736833680000|2025-01-14 05:48:00|22068.23|21988.23|22068.07|21988.07|22068.54|21988.54|22068.07|21988.07|9
1736828560000|2025-01-14 04:22:40|22080.9|22000.9|22080.63|22000.63|22081.06|22001.06|22080.46|22000.46|10
1736833690000|2025-01-14 05:48:10|22068.08|21988.08|22064.24|21984.24|22068.08|21988.08|22064.24|21984.24|10
1736833700000|2025-01-14 05:48:20|22064.26|21984.26|22063.54|21983.54|22064.26|21984.26|22063.39|21983.39|9
1736828570000|2025-01-14 04:22:50|22080.91|22000.91|22080.68|22000.68|22081.34|22001.34|22080.68|22000.68|10
1736833710000|2025-01-14 05:48:30|22063.61|21983.61|22064.95|21984.95|22064.95|21984.95|22063.42|21983.42|10
1736828580000|2025-01-14 04:23:00|22080.78|22000.78|22080.78|22000.78|22081.1|22001.1|22080.57|22000.57|10
1736833720000|2025-01-14 05:48:40|22065.45|21985.45|22064.66|21984.66|22065.7|21985.7|22064.65|21984.65|8
1736833730000|2025-01-14 05:48:50|22064.44|21984.44|22066.23|21986.23|22066.23|21986.23|22064.35|21984.35|10
1736828590000|2025-01-14 04:23:10|22080.53|22000.53|22079.3|21999.3|22080.75|22000.75|22079.3|21999.3|10
1736833740000|2025-01-14 05:49:00|22066.26|21986.26|22062.07|21982.07|22066.28|21986.28|22062.07|21982.07|10
1736833750000|2025-01-14 05:49:10|22061.96|21981.96|22061.82|21981.82|22061.98|21981.98|22061.79|21981.79|10
1736828600000|2025-01-14 04:23:20|22079.77|21999.77|22079.6|21999.6|22079.79|21999.79|22079.59|21999.59|9
1736833760000|2025-01-14 05:49:20|22061.27|21981.27|22060.75|21980.75|22061.27|21981.27|22060.75|21980.75|10
1736828610000|2025-01-14 04:23:30|22079.64|21999.64|22078.62|21998.62|22079.64|21999.64|22078.62|21998.62|10
1736833770000|2025-01-14 05:49:30|22060.23|21980.23|22058.88|21978.88|22060.35|21980.35|22058.88|21978.88|10
1736833780000|2025-01-14 05:49:40|22058.5|21978.5|22058.79|21978.79|22058.79|21978.79|22058.5|21978.5|9
1736828620000|2025-01-14 04:23:40|22078.61|21998.61|22079.47|21999.47|22079.47|21999.47|22078.52|21998.52|10
1736833790000|2025-01-14 05:49:50|22058.87|21978.87|22057.88|21977.88|22058.87|21978.87|22057.88|21977.88|7
1736833800000|2025-01-14 05:50:00|22057.89|21977.89|22056.04|21976.04|22057.89|21977.89|22056.04|21976.04|9
1736828630000|2025-01-14 04:23:50|22079.46|21999.46|22077.95|21997.95|22080.45|22000.45|22077.95|21997.95|10
1736833810000|2025-01-14 05:50:10|22055.06|21975.06|22051.9|21971.9|22055.06|21975.06|22051.9|21971.9|9
1736828640000|2025-01-14 04:24:00|22077.61|21997.61|22079.65|21999.65|22079.65|21999.65|22077.61|21997.61|10
1736833820000|2025-01-14 05:50:20|22051.2|21971.2|22048.47|21968.47|22051.23|21971.23|22048.47|21968.47|9
1736833830000|2025-01-14 05:50:30|22048.55|21968.55|22045.54|21965.54|22048.55|21968.55|22045.54|21965.54|9
1736828650000|2025-01-14 04:24:10|22079.64|21999.64|22081.21|22001.21|22081.21|22001.21|22079.64|21999.64|10
1736833840000|2025-01-14 05:50:40|22043.78|21963.78|22040.19|21960.19|22043.78|21963.78|22040.19|21960.19|10
1736828660000|2025-01-14 04:24:20|22081.25|22001.25|22074.35|21994.35|22081.25|22001.25|22074.35|21994.35|10
1736833850000|2025-01-14 05:50:50|22039.9|21959.9|22038.51|21958.51|22039.9|21959.9|22038.51|21958.51|9
1736828670000|2025-01-14 04:24:30|22074.13|21994.13|22073.46|21993.46|22074.28|21994.28|22073.46|21993.46|10
1736833860000|2025-01-14 05:51:00|22038.44|21958.44|22041.04|21961.04|22041.04|21961.04|22038.19|21958.19|10
1736828680000|2025-01-14 04:24:40|22073.45|21993.45|22072.56|21992.56|22073.62|21993.62|22072.56|21992.56|9
1736833870000|2025-01-14 05:51:10|22041.7|21961.7|22041.95|21961.95|22041.95|21961.95|22041.03|21961.03|10
1736828690000|2025-01-14 04:24:50|22072.33|21992.33|22072.16|21992.16|22072.33|21992.33|22071.89|21991.89|10
1736833880000|2025-01-14 05:51:20|22041.89|21961.89|22042.05|21962.05|22042.06|21962.06|22041.13|21961.13|10
1736833890000|2025-01-14 05:51:30|22042.07|21962.07|22042.14|21962.14|22042.24|21962.24|22041.88|21961.88|9
1736828700000|2025-01-14 04:25:00|22072.22|21992.22|22071.43|21991.43|22073.26|21993.26|22071.43|21991.43|10
1736833900000|2025-01-14 05:51:40|22042.08|21962.08|22041.07|21961.07|22042.22|21962.22|22041.07|21961.07|10
1736828710000|2025-01-14 04:25:10|22071.35|21991.35|22069.46|21989.46|22071.35|21991.35|22069.42|21989.42|10
1736833910000|2025-01-14 05:51:50|22041.47|21961.47|22042.13|21962.13|22043.24|21963.24|22041.47|21961.47|8
1736833920000|2025-01-14 05:52:00|22042.14|21962.14|22041.02|21961.02|22042.26|21962.26|22041.01|21961.01|9
1736828720000|2025-01-14 04:25:20|22069.39|21989.39|22070.49|21990.49|22070.51|21990.51|22069.39|21989.39|9
1736833930000|2025-01-14 05:52:10|22041.39|21961.39|22042.74|21962.74|22042.92|21962.92|22041.39|21961.39|8
1736833940000|2025-01-14 05:52:20|22042.4|21962.4|22041.19|21961.19|22042.48|21962.48|22041.18|21961.18|10
1736828730000|2025-01-14 04:25:30|22070.8|21990.8|22070.59|21990.59|22070.8|21990.8|22070.59|21990.59|10
1736833950000|2025-01-14 05:52:30|22041.23|21961.23|22040.45|21960.45|22041.23|21961.23|22040.3|21960.3|9
1736828740000|2025-01-14 04:25:40|22070.64|21990.64|22069.86|21989.86|22070.78|21990.78|22069.86|21989.86|9
1736833960000|2025-01-14 05:52:40|22040.41|21960.41|22042.61|21962.61|22042.61|21962.61|22040.41|21960.41|10
1736833970000|2025-01-14 05:52:50|22042.87|21962.87|22044.68|21964.68|22044.69|21964.69|22042.83|21962.83|9
1736828750000|2025-01-14 04:25:50|22070.1|21990.1|22070.01|21990.01|22070.13|21990.13|22070.01|21990.01|7
1736833980000|2025-01-14 05:53:00|22044.8|21964.8|22044.26|21964.26|22045.27|21965.27|22044.26|21964.26|10
1736828760000|2025-01-14 04:26:00|22069.82|21989.82|22067.91|21987.91|22069.82|21989.82|22067.91|21987.91|10
1736833990000|2025-01-14 05:53:10|22044.38|21964.38|22043.86|21963.86|22044.59|21964.59|22043.86|21963.86|10
1736834000000|2025-01-14 05:53:20|22043.87|21963.87|22043.88|21963.88|22044.26|21964.26|22043.84|21963.84|9
1736828770000|2025-01-14 04:26:10|22067.74|21987.74|22067.69|21987.69|22067.74|21987.74|22067.15|21987.15|9
1736834010000|2025-01-14 05:53:30|22042.43|21962.43|22042.98|21962.98|22042.98|21962.98|22042.43|21962.43|7
1736828780000|2025-01-14 04:26:20|22067.11|21987.11|22067.42|21987.42|22067.7|21987.7|22066.99|21986.99|10
1736834020000|2025-01-14 05:53:40|22043.6|21963.6|22043.48|21963.48|22043.67|21963.67|22043.48|21963.48|9
1736834030000|2025-01-14 05:53:50|22043.47|21963.47|22039.5|21959.5|22043.47|21963.47|22039.5|21959.5|9
1736828790000|2025-01-14 04:26:30|22067.36|21987.36|22063.1|21983.1|22067.36|21987.36|22063.1|21983.1|10
1736834040000|2025-01-14 05:54:00|22039.49|21959.49|22036.13|21956.13|22039.49|21959.49|22036.13|21956.13|9
1736834050000|2025-01-14 05:54:10|22036.2|21956.2|22036.42|21956.42|22036.94|21956.94|22036.2|21956.2|9
1736828800000|2025-01-14 04:26:40|22062.9|21982.9|22061.38|21981.38|22062.9|21982.9|22061.38|21981.38|9
1736834060000|2025-01-14 05:54:20|22036.44|21956.44|22037.17|21957.17|22037.52|21957.52|22036.22|21956.22|9
1736828810000|2025-01-14 04:26:50|22060.7|21980.7|22059.71|21979.71|22060.7|21980.7|22059.71|21979.71|10
1736834070000|2025-01-14 05:54:30|22037.05|21957.05|22037.21|21957.21|22037.21|21957.21|22036.86|21956.86|10
1736834080000|2025-01-14 05:54:40|22038|21958|22038.45|21958.45|22038.45|21958.45|22037.47|21957.47|10
1736828820000|2025-01-14 04:27:00|22059.67|21979.67|22058.23|21978.23|22059.67|21979.67|22057.86|21977.86|10
1736834090000|2025-01-14 05:54:50|22038.5|21958.5|22038.64|21958.64|22039.08|21959.08|22038.47|21958.47|9
1736828830000|2025-01-14 04:27:10|22058.58|21978.58|22063.7|21983.7|22063.7|21983.7|22058.58|21978.58|10
1736834100000|2025-01-14 05:55:00|22038.62|21958.62|22038.69|21958.69|22038.88|21958.88|22038.62|21958.62|8
1736834110000|2025-01-14 05:55:10|22038.7|21958.7|22040.54|21960.54|22040.54|21960.54|22038.7|21958.7|10
1736828840000|2025-01-14 04:27:20|22063.72|21983.72|22064.57|21984.57|22064.6|21984.6|22063.5|21983.5|10
1736834120000|2025-01-14 05:55:20|22041.14|21961.14|22040.55|21960.55|22041.14|21961.14|22040.29|21960.29|9
1736834130000|2025-01-14 05:55:30|22040.46|21960.46|22037.31|21957.31|22040.46|21960.46|22037.31|21957.31|10
1736828850000|2025-01-14 04:27:30|22064.46|21984.46|22065.29|21985.29|22065.34|21985.34|22064.46|21984.46|9
1736834140000|2025-01-14 05:55:40|22037.35|21957.35|22036.82|21956.82|22037.45|21957.45|22036.81|21956.81|9
1736828860000|2025-01-14 04:27:40|22065.07|21985.07|22065.9|21985.9|22065.93|21985.93|22064.48|21984.48|10
1736834150000|2025-01-14 05:55:50|22036.6|21956.6|22036.44|21956.44|22037.2|21957.2|22036.44|21956.44|10
1736834160000|2025-01-14 05:56:00|22036.52|21956.52|22035.43|21955.43|22036.52|21956.52|22035.43|21955.43|10
1736828870000|2025-01-14 04:27:50|22065.95|21985.95|22070.06|21990.06|22070.16|21990.16|22065.56|21985.56|10
1736834170000|2025-01-14 05:56:10|22035.41|21955.41|22034.58|21954.58|22035.41|21955.41|22034.33|21954.33|8
1736828880000|2025-01-14 04:28:00|22070.01|21990.01|22068.61|21988.61|22070.14|21990.14|22068.61|21988.61|10
1736834180000|2025-01-14 05:56:20|22034.59|21954.59|22032.81|21952.81|22034.68|21954.68|22032.81|21952.81|9
1736834190000|2025-01-14 05:56:30|22032.83|21952.83|22029.01|21949.01|22032.83|21952.83|22028.94|21948.94|10
1736828890000|2025-01-14 04:28:10|22069.13|21989.13|22069.15|21989.15|22069.42|21989.42|22068.83|21988.83|10
1736834200000|2025-01-14 05:56:40|22028.71|21948.71|22027.96|21947.96|22029.25|21949.25|22027.64|21947.64|10
1736834210000|2025-01-14 05:56:50|22028.01|21948.01|22026.22|21946.22|22028.01|21948.01|22025.57|21945.57|10
1736828900000|2025-01-14 04:28:20|22069.27|21989.27|22064.24|21984.24|22069.27|21989.27|22064.24|21984.24|10
1736834220000|2025-01-14 05:57:00|22025.81|21945.81|22024.47|21944.47|22026.04|21946.04|22024.47|21944.47|10
1736834230000|2025-01-14 05:57:10|22024.64|21944.64|22026.84|21946.84|22027.13|21947.13|22024.63|21944.63|9
1736828910000|2025-01-14 04:28:30|22063.79|21983.79|22059.5|21979.5|22063.79|21983.79|22059.5|21979.5|10
1736834240000|2025-01-14 05:57:20|22026.86|21946.86|22027.57|21947.57|22027.57|21947.57|22026.86|21946.86|10
1736828920000|2025-01-14 04:28:40|22059.49|21979.49|22058.1|21978.1|22059.98|21979.98|22058.1|21978.1|10
1736834250000|2025-01-14 05:57:30|22027.59|21947.59|22027.22|21947.22|22027.59|21947.59|22027.09|21947.09|10
1736834260000|2025-01-14 05:57:40|22027.25|21947.25|22027.39|21947.39|22027.54|21947.54|22027.25|21947.25|8
1736828930000|2025-01-14 04:28:50|22058.05|21978.05|22055.27|21975.27|22058.36|21978.36|22055.24|21975.24|10
1736834270000|2025-01-14 05:57:50|22027.38|21947.38|22027.65|21947.65|22027.65|21947.65|22027.33|21947.33|9
1736834280000|2025-01-14 05:58:00|22027.64|21947.64|22027.98|21947.98|22028.04|21948.04|22027.48|21947.48|10
1736828940000|2025-01-14 04:29:00|22055.3|21975.3|22055.37|21975.37|22055.51|21975.51|22054.89|21974.89|10
1736834290000|2025-01-14 05:58:10|22027.89|21947.89|22027.66|21947.66|22027.94|21947.94|22027.64|21947.64|10
1736828950000|2025-01-14 04:29:10|22055.57|21975.57|22056.21|21976.21|22056.21|21976.21|22055.24|21975.24|10
1736834300000|2025-01-14 05:58:20|22027.61|21947.61|22024.73|21944.73|22027.61|21947.61|22024.72|21944.72|10
1736834310000|2025-01-14 05:58:30|22022.64|21942.64|22022.54|21942.54|22022.64|21942.64|22022.45|21942.45|10
1736828960000|2025-01-14 04:29:20|22052.08|21972.08|22051|21971|22052.08|21972.08|22050.7|21970.7|10
1736834320000|2025-01-14 05:58:40|22022.53|21942.53|22025.04|21945.04|22025.04|21945.04|22022.14|21942.14|9
1736834330000|2025-01-14 05:58:50|22025.81|21945.81|22024.81|21944.81|22025.81|21945.81|22024.75|21944.75|10
1736828970000|2025-01-14 04:29:30|22051.77|21971.77|22053.24|21973.24|22053.24|21973.24|22051.5|21971.5|10
1736834340000|2025-01-14 05:59:00|22024.89|21944.89|22025.69|21945.69|22025.72|21945.72|22024.89|21944.89|10
1736828980000|2025-01-14 04:29:40|22053.14|21973.14|22053.7|21973.7|22053.93|21973.93|22052.92|21972.92|10
1736834350000|2025-01-14 05:59:10|22025.7|21945.7|22026.23|21946.23|22026.23|21946.23|22025.69|21945.69|7
1736834360000|2025-01-14 05:59:20|22026.21|21946.21|22025.74|21945.74|22026.58|21946.58|22025.74|21945.74|9
1736828990000|2025-01-14 04:29:50|22053.54|21973.54|22052.34|21972.34|22053.95|21973.95|22052.33|21972.33|10
1736834370000|2025-01-14 05:59:30|22025.69|21945.69|22024.63|21944.63|22025.69|21945.69|22024.6|21944.6|9
1736834380000|2025-01-14 05:59:40|22024.75|21944.75|22024.34|21944.34|22024.75|21944.75|22024.03|21944.03|9
1736829000000|2025-01-14 04:30:00|22051.52|21971.52|22050.69|21970.69|22051.89|21971.89|22050.66|21970.66|9
1736834390000|2025-01-14 05:59:50|22024.29|21944.29|22024.02|21944.02|22024.47|21944.47|22024|21944|9
1736829010000|2025-01-14 04:30:10|22050.68|21970.68|22046.2|21966.2|22050.68|21970.68|22046.2|21966.2|10
1736834400000|2025-01-14 06:00:00|22024.5|21944.5|22028.46|21948.46|22028.46|21948.46|22024.07|21944.07|10
1736834410000|2025-01-14 06:00:10|22029.36|21949.36|22034.45|21954.45|22034.45|21954.45|22029.36|21949.36|10
1736829020000|2025-01-14 04:30:20|22045.65|21965.65|22041.98|21961.98|22045.65|21965.65|22041.86|21961.86|10
1736834420000|2025-01-14 06:00:20|22034.26|21954.26|22035.26|21955.26|22035.26|21955.26|22033|21953|9
1736829030000|2025-01-14 04:30:30|22041.15|21961.15|22036.49|21956.49|22041.15|21961.15|22036.02|21956.02|10
1736834430000|2025-01-14 06:00:30|22035.23|21955.23|22033.94|21953.94|22035.23|21955.23|22033.85|21953.85|10
1736834440000|2025-01-14 06:00:40|22034.25|21954.25|22037.98|21957.98|22038.04|21958.04|22034.2|21954.2|10
1736829040000|2025-01-14 04:30:40|22036.75|21956.75|22035.12|21955.12|22036.75|21956.75|22035|21955|10
1736834450000|2025-01-14 06:00:50|22038.06|21958.06|22037.88|21957.88|22039.07|21959.07|22037.88|21957.88|10
1736834460000|2025-01-14 06:01:00|22037.81|21957.81|22035.11|21955.11|22037.81|21957.81|22035.11|21955.11|10
1736829050000|2025-01-14 04:30:50|22035.03|21955.03|22034.48|21954.48|22035.03|21955.03|22033.47|21953.47|10
1736834470000|2025-01-14 06:01:10|22035.14|21955.14|22033.32|21953.32|22035.19|21955.19|22033.25|21953.25|10
1736829060000|2025-01-14 04:31:00|22035.11|21955.11|22035.52|21955.52|22036.65|21956.65|22034.84|21954.84|10
1736834480000|2025-01-14 06:01:20|22033.34|21953.34|22029.29|21949.29|22033.34|21953.34|22029.29|21949.29|9
1736834490000|2025-01-14 06:01:30|22028.37|21948.37|22027.34|21947.34|22028.37|21948.37|22027.23|21947.23|10
1736829070000|2025-01-14 04:31:10|22035.33|21955.33|22036.91|21956.91|22036.92|21956.92|22035.33|21955.33|10
1736834500000|2025-01-14 06:01:40|22024.26|21944.26|22019.3|21939.3|22024.26|21944.26|22019.3|21939.3|10
1736834510000|2025-01-14 06:01:50|22019.56|21939.56|22016.87|21936.87|22019.84|21939.84|22016.87|21936.87|10
1736829080000|2025-01-14 04:31:20|22036.81|21956.81|22036.85|21956.85|22037|21957|22036.43|21956.43|9
1736834520000|2025-01-14 06:02:00|22016.82|21936.82|22013.82|21933.82|22016.82|21936.82|22013.82|21933.82|9
1736829090000|2025-01-14 04:31:30|22036.9|21956.9|22035.37|21955.37|22036.9|21956.9|22035.27|21955.27|9
1736834530000|2025-01-14 06:02:10|22013.92|21933.92|22014.57|21934.57|22014.71|21934.71|22013.81|21933.81|10
1736834540000|2025-01-14 06:02:20|22014.78|21934.78|22019.18|21939.18|22019.28|21939.28|22014.78|21934.78|9
1736829100000|2025-01-14 04:31:40|22035.5|21955.5|22036.46|21956.46|22036.46|21956.46|22034.95|21954.95|10
1736834550000|2025-01-14 06:02:30|22019.33|21939.33|22023.67|21943.67|22023.67|21943.67|22019.33|21939.33|10
1736829110000|2025-01-14 04:31:50|22036.18|21956.18|22033.39|21953.39|22036.18|21956.18|22033.36|21953.36|10
1736834560000|2025-01-14 06:02:40|22023.86|21943.86|22028.2|21948.2|22028.2|21948.2|22023.86|21943.86|10
1736834570000|2025-01-14 06:02:50|22028.07|21948.07|22025.8|21945.8|22028.14|21948.14|22025.8|21945.8|10
1736829120000|2025-01-14 04:32:00|22032.78|21952.78|22033.98|21953.98|22034.15|21954.15|22032.61|21952.61|10
1736834580000|2025-01-14 06:03:00|22024.65|21944.65|22023.89|21943.89|22024.65|21944.65|22022.81|21942.81|9
1736834590000|2025-01-14 06:03:10|22024.08|21944.08|22023.73|21943.73|22024.08|21944.08|22022.97|21942.97|10
1736829130000|2025-01-14 04:32:10|22033.29|21953.29|22032.99|21952.99|22033.7|21953.7|22032.99|21952.99|9
1736834600000|2025-01-14 06:03:20|22023.71|21943.71|22023|21943|22023.71|21943.71|22022.94|21942.94|10
1736829140000|2025-01-14 04:32:20|22032.73|21952.73|22034.5|21954.5|22034.99|21954.99|22032.73|21952.73|10
1736834610000|2025-01-14 06:03:30|22023.2|21943.2|22022.73|21942.73|22023.2|21943.2|22022.35|21942.35|9
1736834620000|2025-01-14 06:03:40|22022.47|21942.47|22019.89|21939.89|22022.91|21942.91|22019.89|21939.89|10
1736829150000|2025-01-14 04:32:30|22033.71|21953.71|22035.3|21955.3|22035.3|21955.3|22033.08|21953.08|10
1736834630000|2025-01-14 06:03:50|22019.6|21939.6|22019.05|21939.05|22019.6|21939.6|22018.96|21938.96|9
1736829160000|2025-01-14 04:32:40|22035.45|21955.45|22034.38|21954.38|22035.45|21955.45|22034.2|21954.2|10
1736834640000|2025-01-14 06:04:00|22019.09|21939.09|22019.63|21939.63|22020.24|21940.24|22018.96|21938.96|10
1736834650000|2025-01-14 06:04:10|22016.67|21936.67|22011.02|21931.02|22016.67|21936.67|22011.02|21931.02|10
1736829170000|2025-01-14 04:32:50|22034.17|21954.17|22033.04|21953.04|22034.39|21954.39|22033.04|21953.04|10
1736834660000|2025-01-14 06:04:20|22011.4|21931.4|22011.26|21931.26|22011.4|21931.4|22011.1|21931.1|10
1736829180000|2025-01-14 04:33:00|22032.95|21952.95|22034.64|21954.64|22034.75|21954.75|22032.86|21952.86|10
1736834670000|2025-01-14 06:04:30|22011.39|21931.39|22011.97|21931.97|22012.37|21932.37|22011.39|21931.39|10
1736834680000|2025-01-14 06:04:40|22011.96|21931.96|22012.58|21932.58|22012.58|21932.58|22011.91|21931.91|9
1736829190000|2025-01-14 04:33:10|22034.62|21954.62|22032.23|21952.23|22034.84|21954.84|22032.07|21952.07|10
1736834690000|2025-01-14 06:04:50|22012.57|21932.57|22013.19|21933.19|22013.19|21933.19|22012.11|21932.11|9
1736834700000|2025-01-14 06:05:00|22012.93|21932.93|22011.9|21931.9|22012.93|21932.93|22011.58|21931.58|10
1736829200000|2025-01-14 04:33:20|22032.06|21952.06|22030.11|21950.11|22032.06|21952.06|22029.94|21949.94|10
1736834710000|2025-01-14 06:05:10|22011.92|21931.92|22015.95|21935.95|22016.35|21936.35|22011.92|21931.92|10
1736829210000|2025-01-14 04:33:30|22030.06|21950.06|22032.08|21952.08|22032.6|21952.6|22029.91|21949.91|10
1736834720000|2025-01-14 06:05:20|22015.92|21935.92|22017.97|21937.97|22019.06|21939.06|22015.9|21935.9|10
1736829220000|2025-01-14 04:33:40|22032.1|21952.1|22032.13|21952.13|22032.22|21952.22|22031.8|21951.8|10
1736834730000|2025-01-14 06:05:30|22017.93|21937.93|22018.4|21938.4|22018.45|21938.45|22017.32|21937.32|10
1736834740000|2025-01-14 06:05:40|22018.01|21938.01|22018.65|21938.65|22018.73|21938.73|22017.98|21937.98|10
1736829230000|2025-01-14 04:33:50|22032.12|21952.12|22034.68|21954.68|22034.68|21954.68|22032.12|21952.12|10
1736834750000|2025-01-14 06:05:50|22018.7|21938.7|22019.06|21939.06|22019.09|21939.09|22017.49|21937.49|10
1736829240000|2025-01-14 04:34:00|22034.56|21954.56|22036.33|21956.33|22036.33|21956.33|22034.56|21954.56|10
1736834760000|2025-01-14 06:06:00|22019.02|21939.02|22017.85|21937.85|22019.07|21939.07|22017.85|21937.85|10
1736834770000|2025-01-14 06:06:10|22018.83|21938.83|22018.22|21938.22|22018.83|21938.83|22018.22|21938.22|10
1736829250000|2025-01-14 04:34:10|22036.56|21956.56|22032.72|21952.72|22036.99|21956.99|22032.5|21952.5|10
1736834780000|2025-01-14 06:06:20|22018.24|21938.24|22015.92|21935.92|22018.24|21938.24|22015.92|21935.92|10
1736834790000|2025-01-14 06:06:30|22015.86|21935.86|22013.9|21933.9|22015.86|21935.86|22013.9|21933.9|10
1736829260000|2025-01-14 04:34:20|22032.84|21952.84|22033.25|21953.25|22033.42|21953.42|22032.84|21952.84|9
1736834800000|2025-01-14 06:06:40|22013.84|21933.84|22014.94|21934.94|22014.94|21934.94|22013.04|21933.04|10
1736829270000|2025-01-14 04:34:30|22033.42|21953.42|22033.28|21953.28|22033.71|21953.71|22032.97|21952.97|9
1736834810000|2025-01-14 06:06:50|22014.76|21934.76|22015.47|21935.47|22015.57|21935.57|22014.76|21934.76|8
1736834820000|2025-01-14 06:07:00|22015.45|21935.45|22015.33|21935.33|22015.97|21935.97|22015.33|21935.33|9
1736829280000|2025-01-14 04:34:40|22032.75|21952.75|22032.24|21952.24|22032.86|21952.86|22032.24|21952.24|9
1736834830000|2025-01-14 06:07:10|22015.37|21935.37|22013.45|21933.45|22015.37|21935.37|22013.45|21933.45|10
1736834840000|2025-01-14 06:07:20|22013.93|21933.93|22014.04|21934.04|22015.16|21935.16|22013.21|21933.21|10
1736829290000|2025-01-14 04:34:50|22031.95|21951.95|22031.88|21951.88|22032.57|21952.57|22031.88|21951.88|9
1736834850000|2025-01-14 06:07:30|22014.28|21934.28|22016.77|21936.77|22016.81|21936.81|22014.28|21934.28|10
1736834860000|2025-01-14 06:07:40|22016.37|21936.37|22018.98|21938.98|22018.98|21938.98|22016.27|21936.27|10
1736829300000|2025-01-14 04:35:00|22031.83|21951.83|22034.58|21954.58|22034.58|21954.58|22031.76|21951.76|10
1736834870000|2025-01-14 06:07:50|22019.68|21939.68|22020.48|21940.48|22020.48|21940.48|22019.68|21939.68|10
1736834880000|2025-01-14 06:08:00|22020.08|21940.08|22019.34|21939.34|22021.15|21941.15|22019.19|21939.19|10
1736829310000|2025-01-14 04:35:10|22034.52|21954.52|22037.49|21957.49|22037.49|21957.49|22034.52|21954.52|10
1736834890000|2025-01-14 06:08:10|22019.58|21939.58|22020.2|21940.2|22020.43|21940.43|22019.37|21939.37|10
1736829320000|2025-01-14 04:35:20|22037.61|21957.61|22036.4|21956.4|22037.61|21957.61|22035.62|21955.62|10
1736834900000|2025-01-14 06:08:20|22019.84|21939.84|22020.71|21940.71|22020.71|21940.71|22019.84|21939.84|10
1736834910000|2025-01-14 06:08:30|22020.7|21940.7|22021.25|21941.25|22021.32|21941.32|22020.58|21940.58|8
1736829330000|2025-01-14 04:35:30|22036.8|21956.8|22035.86|21955.86|22036.97|21956.97|22035.78|21955.78|9
1736834920000|2025-01-14 06:08:40|22021.61|21941.61|22021.26|21941.26|22023.1|21943.1|22021.26|21941.26|10
1736829340000|2025-01-14 04:35:40|22035.69|21955.69|22035.67|21955.67|22036.35|21956.35|22035.65|21955.65|9
1736834930000|2025-01-14 06:08:50|22022.02|21942.02|22021.47|21941.47|22022.46|21942.46|22021.47|21941.47|10
1736834940000|2025-01-14 06:09:00|22021.38|21941.38|22025.26|21945.26|22025.26|21945.26|22021.38|21941.38|10
1736829350000|2025-01-14 04:35:50|22035.13|21955.13|22034.38|21954.38|22035.13|21955.13|22034.38|21954.38|9
1736834950000|2025-01-14 06:09:10|22025.3|21945.3|22027.24|21947.24|22027.34|21947.34|22025.3|21945.3|10
1736834960000|2025-01-14 06:09:20|22027.09|21947.09|22027.87|21947.87|22027.99|21947.99|22026.73|21946.73|10
1736829360000|2025-01-14 04:36:00|22034.36|21954.36|22031.03|21951.03|22034.36|21954.36|22031.03|21951.03|9
1736834970000|2025-01-14 06:09:30|22027.73|21947.73|22027.87|21947.87|22028|21948|22027.7|21947.7|9
1736829370000|2025-01-14 04:36:10|22031.04|21951.04|22031.13|21951.13|22031.67|21951.67|22031.04|21951.04|10
1736834980000|2025-01-14 06:09:40|22030.2|21950.2|22029.2|21949.2|22030.2|21950.2|22029.12|21949.12|9
1736834990000|2025-01-14 06:09:50|22029.22|21949.22|22029.23|21949.23|22029.23|21949.23|22028.76|21948.76|10
1736829380000|2025-01-14 04:36:20|22031.19|21951.19|22029.75|21949.75|22031.26|21951.26|22029.75|21949.75|10
1736835000000|2025-01-14 06:10:00|22029.24|21949.24|22033.17|21953.17|22033.17|21953.17|22029.24|21949.24|10
1736829390000|2025-01-14 04:36:30|22029.17|21949.17|22029.85|21949.85|22030.37|21950.37|22028.5|21948.5|10
1736835010000|2025-01-14 06:10:10|22033.41|21953.41|22035.43|21955.43|22035.51|21955.51|22033.32|21953.32|10
1736835020000|2025-01-14 06:10:20|22035.51|21955.51|22034.99|21954.99|22035.51|21955.51|22034.56|21954.56|9
1736829400000|2025-01-14 04:36:40|22029.07|21949.07|22028.99|21948.99|22031.2|21951.2|22028.99|21948.99|10
1736835030000|2025-01-14 06:10:30|22035.03|21955.03|22035.17|21955.17|22035.97|21955.97|22035.03|21955.03|10
1736829410000|2025-01-14 04:36:50|22028.91|21948.91|22028.72|21948.72|22028.91|21948.91|22028.64|21948.64|10
1736835040000|2025-01-14 06:10:40|22033.79|21953.79|22033.25|21953.25|22033.79|21953.79|22032.77|21952.77|9
1736835050000|2025-01-14 06:10:50|22033.36|21953.36|22031.14|21951.14|22033.36|21953.36|22030.11|21950.11|9
1736829420000|2025-01-14 04:37:00|22028.58|21948.58|22029.63|21949.63|22029.63|21949.63|22028.58|21948.58|10
1736835060000|2025-01-14 06:11:00|22031.32|21951.32|22030.25|21950.25|22031.61|21951.61|22030.25|21950.25|10
1736835070000|2025-01-14 06:11:10|22030.26|21950.26|22030.5|21950.5|22030.5|21950.5|22030.13|21950.13|10
1736829430000|2025-01-14 04:37:10|22029.8|21949.8|22031.32|21951.32|22031.53|21951.53|22029.72|21949.72|10
1736835080000|2025-01-14 06:11:20|22031.07|21951.07|22030.95|21950.95|22031.34|21951.34|22030.08|21950.08|10
1736829440000|2025-01-14 04:37:20|22031.24|21951.24|22030.81|21950.81|22031.24|21951.24|22030.41|21950.41|10
1736835090000|2025-01-14 06:11:30|22030.13|21950.13|22029.78|21949.78|22030.16|21950.16|22029.64|21949.64|9
1736835100000|2025-01-14 06:11:40|22030.2|21950.2|22031.38|21951.38|22031.4|21951.4|22030.2|21950.2|10
1736829450000|2025-01-14 04:37:30|22030.66|21950.66|22034.16|21954.16|22034.16|21954.16|22030.35|21950.35|10
1736835110000|2025-01-14 06:11:50|22031.28|21951.28|22033.84|21953.84|22033.84|21953.84|22031.28|21951.28|9
1736829460000|2025-01-14 04:37:40|22034.76|21954.76|22037.04|21957.04|22037.04|21957.04|22034.76|21954.76|9
1736835120000|2025-01-14 06:12:00|22034.19|21954.19|22034.63|21954.63|22034.63|21954.63|22034.06|21954.06|9
1736835130000|2025-01-14 06:12:10|22035.24|21955.24|22036.58|21956.58|22036.68|21956.68|22035.24|21955.24|9
1736829470000|2025-01-14 04:37:50|22037.01|21957.01|22037.34|21957.34|22037.34|21957.34|22036.66|21956.66|10
1736835140000|2025-01-14 06:12:20|22036.54|21956.54|22036.37|21956.37|22037.12|21957.12|22036.37|21956.37|9
1736835150000|2025-01-14 06:12:30|22036.25|21956.25|22035.29|21955.29|22036.25|21956.25|22035.29|21955.29|9
1736829480000|2025-01-14 04:38:00|22037.37|21957.37|22039.29|21959.29|22039.29|21959.29|22037.37|21957.37|9
1736835160000|2025-01-14 06:12:40|22035.27|21955.27|22033.74|21953.74|22035.27|21955.27|22033.6|21953.6|10
1736829490000|2025-01-14 04:38:10|22039.41|21959.41|22044.8|21964.8|22045.21|21965.21|22038.95|21958.95|10
1736835170000|2025-01-14 06:12:50|22033.76|21953.76|22034.85|21954.85|22034.85|21954.85|22033.71|21953.71|10
1736835180000|2025-01-14 06:13:00|22034.86|21954.86|22035.05|21955.05|22035.33|21955.33|22034.63|21954.63|10
1736829500000|2025-01-14 04:38:20|22045.32|21965.32|22048.49|21968.49|22048.49|21968.49|22045.32|21965.32|10
1736835190000|2025-01-14 06:13:10|22034.93|21954.93|22035.36|21955.36|22035.36|21955.36|22034.88|21954.88|8
1736829510000|2025-01-14 04:38:30|22048.48|21968.48|22048.87|21968.87|22048.87|21968.87|22048.04|21968.04|10
1736835200000|2025-01-14 06:13:20|22035.49|21955.49|22034.64|21954.64|22035.66|21955.66|22034.64|21954.64|9
1736835210000|2025-01-14 06:13:30|22034.07|21954.07|22033.35|21953.35|22034.07|21954.07|22033.29|21953.29|9
1736829520000|2025-01-14 04:38:40|22049.63|21969.63|22049.55|21969.55|22049.63|21969.63|22048.89|21968.89|9
1736835220000|2025-01-14 06:13:40|22033.36|21953.36|22033.39|21953.39|22033.4|21953.4|22033.25|21953.25|9
1736835230000|2025-01-14 06:13:50|22033.43|21953.43|22031.65|21951.65|22033.43|21953.43|22031.53|21951.53|9
1736829530000|2025-01-14 04:38:50|22050.15|21970.15|22050.33|21970.33|22050.33|21970.33|22050.11|21970.11|9
1736835240000|2025-01-14 06:14:00|22031.63|21951.63|22031.5|21951.5|22031.65|21951.65|22031.5|21951.5|9
1736829540000|2025-01-14 04:39:00|22050.32|21970.32|22051.51|21971.51|22051.53|21971.53|22050.11|21970.11|10
1736835250000|2025-01-14 06:14:10|22031.79|21951.79|22032.41|21952.41|22032.43|21952.43|22031.36|21951.36|10
1736835260000|2025-01-14 06:14:20|22032.5|21952.5|22032.64|21952.64|22032.95|21952.95|22032.46|21952.46|10
1736829550000|2025-01-14 04:39:10|22051.79|21971.79|22051.66|21971.66|22051.96|21971.96|22051.66|21971.66|9
1736835270000|2025-01-14 06:14:30|22032.76|21952.76|22030.46|21950.46|22032.77|21952.77|22030.46|21950.46|9
1736829560000|2025-01-14 04:39:20|22052.13|21972.13|22052.22|21972.22|22052.41|21972.41|22052.11|21972.11|10
1736835280000|2025-01-14 06:14:40|22030.5|21950.5|22030.43|21950.43|22030.55|21950.55|22030.43|21950.43|9
1736835290000|2025-01-14 06:14:50|22030.53|21950.53|22031.76|21951.76|22031.97|21951.97|22030.53|21950.53|10
1736829570000|2025-01-14 04:39:30|22051.86|21971.86|22050.43|21970.43|22051.86|21971.86|22050.26|21970.26|10
1736835300000|2025-01-14 06:15:00|22031.66|21951.66|22032.71|21952.71|22032.71|21952.71|22030.31|21950.31|10
1736835310000|2025-01-14 06:15:10|22033.48|21953.48|22034.53|21954.53|22034.53|21954.53|22033.13|21953.13|8
1736829580000|2025-01-14 04:39:40|22050.54|21970.54|22050.86|21970.86|22050.86|21970.86|22050.52|21970.52|10
1736835320000|2025-01-14 06:15:20|22034.64|21954.64|22037.99|21957.99|22037.99|21957.99|22034.64|21954.64|10
1736829590000|2025-01-14 04:39:50|22051.28|21971.28|22051.6|21971.6|22051.78|21971.78|22051.28|21971.28|10
1736835330000|2025-01-14 06:15:30|22037.92|21957.92|22035.28|21955.28|22038.16|21958.16|22035.19|21955.19|10
1736835340000|2025-01-14 06:15:40|22035.1|21955.1|22035.98|21955.98|22035.98|21955.98|22035.02|21955.02|10
1736835350000|2025-01-14 06:15:50|22036.01|21956.01|22036.61|21956.61|22036.61|21956.61|22035.2|21955.2|10
1736829600000|2025-01-14 04:40:00|22051.61|21971.61|22052.17|21972.17|22052.17|21972.17|22051.56|21971.56|8
1736835360000|2025-01-14 06:16:00|22037.35|21957.35|22040.78|21960.78|22041.04|21961.04|22037.35|21957.35|10
1736829610000|2025-01-14 04:40:10|22052.3|21972.3|22052.79|21972.79|22052.82|21972.82|22052.3|21972.3|10
1736835370000|2025-01-14 06:16:10|22041.3|21961.3|22042.32|21962.32|22043|21963|22041.3|21961.3|9
1736835380000|2025-01-14 06:16:20|22042.34|21962.34|22037.52|21957.52|22042.34|21962.34|22037.52|21957.52|10
1736829620000|2025-01-14 04:40:20|22053.05|21973.05|22057.26|21977.26|22057.26|21977.26|22053.05|21973.05|10
1736835390000|2025-01-14 06:16:30|22037.55|21957.55|22038.39|21958.39|22038.39|21958.39|22037.11|21957.11|10
1736835400000|2025-01-14 06:16:40|22038.38|21958.38|22040.27|21960.27|22040.27|21960.27|22038.22|21958.22|10
1736829630000|2025-01-14 04:40:30|22057.96|21977.96|22061.12|21981.12|22061.12|21981.12|22057.8|21977.8|10
1736835410000|2025-01-14 06:16:50|22040.46|21960.46|22041.74|21961.74|22041.87|21961.87|22040.46|21960.46|9
1736829640000|2025-01-14 04:40:40|22061.23|21981.23|22061.56|21981.56|22062.07|21982.07|22060.96|21980.96|10
1736835420000|2025-01-14 06:17:00|22041.08|21961.08|22043.17|21963.17|22043.26|21963.26|22040.97|21960.97|10
1736835430000|2025-01-14 06:17:10|22043.16|21963.16|22044.61|21964.61|22044.9|21964.9|22043.16|21963.16|10
1736829650000|2025-01-14 04:40:50|22061.97|21981.97|22061.97|21981.97|22062.06|21982.06|22061.87|21981.87|9
1736835440000|2025-01-14 06:17:20|22045.85|21965.85|22047.52|21967.52|22047.52|21967.52|22045.85|21965.85|9
1736829660000|2025-01-14 04:41:00|22061.82|21981.82|22061.73|21981.73|22061.99|21981.99|22061.64|21981.64|9
1736835450000|2025-01-14 06:17:30|22047.61|21967.61|22054.87|21974.87|22054.87|21974.87|22047.61|21967.61|10
1736835460000|2025-01-14 06:17:40|22054.84|21974.84|22054.83|21974.83|22054.84|21974.84|22054.28|21974.28|10
1736829670000|2025-01-14 04:41:10|22061.68|21981.68|22061.71|21981.71|22061.71|21981.71|22060.08|21980.08|10
1736835470000|2025-01-14 06:17:50|22054.65|21974.65|22056.81|21976.81|22056.81|21976.81|22054.65|21974.65|9
1736829680000|2025-01-14 04:41:20|22061.17|21981.17|22061.42|21981.42|22061.62|21981.62|22061.17|21981.17|9
1736835480000|2025-01-14 06:18:00|22056.83|21976.83|22056.8|21976.8|22056.84|21976.84|22056.13|21976.13|10
1736835490000|2025-01-14 06:18:10|22056.78|21976.78|22058.07|21978.07|22058.07|21978.07|22056.76|21976.76|10
1736829690000|2025-01-14 04:41:30|22061.4|21981.4|22061.17|21981.17|22061.4|21981.4|22060.77|21980.77|9
1736835500000|2025-01-14 06:18:20|22058.34|21978.34|22059.92|21979.92|22059.92|21979.92|22058.25|21978.25|9
1736835510000|2025-01-14 06:18:30|22060.48|21980.48|22059.07|21979.07|22060.48|21980.48|22059.07|21979.07|10
1736829700000|2025-01-14 04:41:40|22061.16|21981.16|22061.74|21981.74|22061.74|21981.74|22061.1|21981.1|9
1736835520000|2025-01-14 06:18:40|22058.67|21978.67|22062.73|21982.73|22062.73|21982.73|22058.67|21978.67|10
1736835530000|2025-01-14 06:18:50|22062.84|21982.84|22063|21983|22063|21983|22062.79|21982.79|9
1736829710000|2025-01-14 04:41:50|22061.73|21981.73|22061.02|21981.02|22061.73|21981.73|22061.02|21981.02|10
1736835540000|2025-01-14 06:19:00|22063.01|21983.01|22066.95|21986.95|22067.13|21987.13|22063.01|21983.01|10
1736829720000|2025-01-14 04:42:00|22060.56|21980.56|22059.85|21979.85|22060.56|21980.56|22059.85|21979.85|10
1736835550000|2025-01-14 06:19:10|22066.83|21986.83|22067.08|21987.08|22067.16|21987.16|22066.83|21986.83|10
1736835560000|2025-01-14 06:19:20|22067.32|21987.32|22072.68|21992.68|22073.05|21993.05|22067.32|21987.32|9
1736829730000|2025-01-14 04:42:10|22059.82|21979.82|22059.88|21979.88|22059.97|21979.97|22059.33|21979.33|10
1736835570000|2025-01-14 06:19:30|22072.98|21992.98|22073.19|21993.19|22073.36|21993.36|22072.02|21992.02|10
1736829740000|2025-01-14 04:42:20|22059.85|21979.85|22060.35|21980.35|22060.48|21980.48|22059.65|21979.65|9
1736835580000|2025-01-14 06:19:40|22073.24|21993.24|22072.41|21992.41|22073.79|21993.79|22072.41|21992.41|10
1736835590000|2025-01-14 06:19:50|22072.33|21992.33|22072.23|21992.23|22072.4|21992.4|22071.35|21991.35|10
1736829750000|2025-01-14 04:42:30|22060.69|21980.69|22059.26|21979.26|22060.87|21980.87|22059.26|21979.26|10
1736835600000|2025-01-14 06:20:00|22072.28|21992.28|22073.19|21993.19|22073.25|21993.25|22072.28|21992.28|10
1736829760000|2025-01-14 04:42:40|22059.24|21979.24|22061.85|21981.85|22061.93|21981.93|22059.15|21979.15|8
1736835610000|2025-01-14 06:20:10|22072.78|21992.78|22073.63|21993.63|22073.63|21993.63|22072.66|21992.66|10
1736835620000|2025-01-14 06:20:20|22073.87|21993.87|22072.6|21992.6|22074.25|21994.25|22072.16|21992.16|10
1736829770000|2025-01-14 04:42:50|22061.8|21981.8|22061.29|21981.29|22061.85|21981.85|22061.06|21981.06|10
1736835630000|2025-01-14 06:20:30|22072.77|21992.77|22070.74|21990.74|22072.77|21992.77|22070.72|21990.72|10
1736835640000|2025-01-14 06:20:40|22070.65|21990.65|22068.21|21988.21|22070.65|21990.65|22068.21|21988.21|9
1736829780000|2025-01-14 04:43:00|22061.27|21981.27|22057.06|21977.06|22061.27|21981.27|22057.06|21977.06|10
1736835650000|2025-01-14 06:20:50|22066.8|21986.8|22066.95|21986.95|22067.4|21987.4|22066.8|21986.8|10
1736829790000|2025-01-14 04:43:10|22057.01|21977.01|22056.8|21976.8|22057.44|21977.44|22056.71|21976.71|9
1736835660000|2025-01-14 06:21:00|22065.78|21985.78|22064.39|21984.39|22065.94|21985.94|22064.25|21984.25|10
1736835670000|2025-01-14 06:21:10|22064.51|21984.51|22063.4|21983.4|22065.31|21985.31|22063.4|21983.4|10
1736829800000|2025-01-14 04:43:20|22056.69|21976.69|22056.49|21976.49|22056.74|21976.74|22055.27|21975.27|9
1736835680000|2025-01-14 06:21:20|22062.9|21982.9|22062.96|21982.96|22062.96|21982.96|22061.72|21981.72|9
1736829810000|2025-01-14 04:43:30|22056.41|21976.41|22058.31|21978.31|22058.31|21978.31|22056.27|21976.27|9
1736835690000|2025-01-14 06:21:30|22063.19|21983.19|22061.6|21981.6|22063.29|21983.29|22061.53|21981.53|10
1736835700000|2025-01-14 06:21:40|22061.54|21981.54|22060.48|21980.48|22061.54|21981.54|22060.42|21980.42|10
1736829820000|2025-01-14 04:43:40|22058.88|21978.88|22057.58|21977.58|22059.2|21979.2|22057.58|21977.58|9
1736835710000|2025-01-14 06:21:50|22060.36|21980.36|22059.74|21979.74|22060.36|21980.36|22059.74|21979.74|10
1736829830000|2025-01-14 04:43:50|22057.38|21977.38|22058.6|21978.6|22058.6|21978.6|22057.38|21977.38|9
1736835720000|2025-01-14 06:22:00|22059.61|21979.61|22059.84|21979.84|22059.84|21979.84|22059.01|21979.01|9
1736835730000|2025-01-14 06:22:10|22059.74|21979.74|22059.82|21979.82|22060.2|21980.2|22059.74|21979.74|9
1736829840000|2025-01-14 04:44:00|22058.89|21978.89|22059.59|21979.59|22059.59|21979.59|22058.89|21978.89|10
1736835740000|2025-01-14 06:22:20|22059.48|21979.48|22059.33|21979.33|22059.97|21979.97|22059.33|21979.33|10
1736829850000|2025-01-14 04:44:10|22059.63|21979.63|22061.12|21981.12|22061.18|21981.18|22059.63|21979.63|10
1736835750000|2025-01-14 06:22:30|22058.67|21978.67|22059.42|21979.42|22059.55|21979.55|22058.67|21978.67|9
1736835760000|2025-01-14 06:22:40|22059.43|21979.43|22059.91|21979.91|22059.95|21979.95|22058.46|21978.46|10
1736829860000|2025-01-14 04:44:20|22060.92|21980.92|22061.22|21981.22|22061.52|21981.52|22060.92|21980.92|7
1736835770000|2025-01-14 06:22:50|22059.82|21979.82|22059.98|21979.98|22060.05|21980.05|22059.43|21979.43|9
1736829870000|2025-01-14 04:44:30|22061.19|21981.19|22061.28|21981.28|22061.5|21981.5|22061.07|21981.07|7
1736835780000|2025-01-14 06:23:00|22059.97|21979.97|22059.99|21979.99|22060.16|21980.16|22059.65|21979.65|9
1736835790000|2025-01-14 06:23:10|22060.01|21980.01|22059.87|21979.87|22060.2|21980.2|22059.8|21979.8|9
1736829880000|2025-01-14 04:44:40|22061.22|21981.22|22060.62|21980.62|22061.22|21981.22|22060.21|21980.21|9
1736835800000|2025-01-14 06:23:20|22059.88|21979.88|22059.67|21979.67|22059.88|21979.88|22059.4|21979.4|9
1736829890000|2025-01-14 04:44:50|22060.68|21980.68|22061.09|21981.09|22061.15|21981.15|22060.67|21980.67|9
1736835810000|2025-01-14 06:23:30|22059.77|21979.77|22061.5|21981.5|22061.5|21981.5|22059.77|21979.77|10
1736835820000|2025-01-14 06:23:40|22061.95|21981.95|22056.02|21976.02|22061.95|21981.95|22054|21974|10
1736829900000|2025-01-14 04:45:00|22061.11|21981.11|22062.91|21982.91|22062.96|21982.96|22060.88|21980.88|10
1736835830000|2025-01-14 06:23:50|22056.03|21976.03|22056.95|21976.95|22056.96|21976.96|22056.03|21976.03|9
1736835840000|2025-01-14 06:24:00|22056.92|21976.92|22058.98|21978.98|22059.33|21979.33|22056.92|21976.92|9
1736829910000|2025-01-14 04:45:10|22063.21|21983.21|22065.67|21985.67|22065.67|21985.67|22063.17|21983.17|10
1736835850000|2025-01-14 06:24:10|22058.96|21978.96|22062.63|21982.63|22062.84|21982.84|22058.19|21978.19|10
1736835860000|2025-01-14 06:24:20|22064.28|21984.28|22067.7|21987.7|22067.76|21987.76|22064.28|21984.28|8
1736829920000|2025-01-14 04:45:20|22065.83|21985.83|22066.43|21986.43|22066.57|21986.57|22065.83|21985.83|10
1736835870000|2025-01-14 06:24:30|22067.72|21987.72|22067.52|21987.52|22068.05|21988.05|22067.38|21987.38|10
1736829930000|2025-01-14 04:45:30|22066.27|21986.27|22067.42|21987.42|22067.43|21987.43|22066.27|21986.27|8
1736835880000|2025-01-14 06:24:40|22067.49|21987.49|22069.41|21989.41|22069.41|21989.41|22067.49|21987.49|10
1736835890000|2025-01-14 06:24:50|22069.04|21989.04|22072.15|21992.15|22072.15|21992.15|22069.04|21989.04|10
1736829940000|2025-01-14 04:45:40|22067.24|21987.24|22064.5|21984.5|22067.24|21987.24|22064.5|21984.5|10
1736835900000|2025-01-14 06:25:00|22072.39|21992.39|22076.46|21996.46|22076.46|21996.46|22072.39|21992.39|10
1736829950000|2025-01-14 04:45:50|22064.63|21984.63|22064.46|21984.46|22064.75|21984.75|22064.27|21984.27|10
1736835910000|2025-01-14 06:25:10|22076.25|21996.25|22077.89|21997.89|22077.89|21997.89|22076.25|21996.25|10
1736829960000|2025-01-14 04:46:00|22064.67|21984.67|22064.47|21984.47|22064.67|21984.67|22064.27|21984.27|10
1736835920000|2025-01-14 06:25:20|22077.87|21997.87|22079.55|21999.55|22080.11|22000.11|22077.87|21997.87|9
1736835930000|2025-01-14 06:25:30|22080.01|22000.01|22084.18|22004.18|22084.72|22004.72|22080.01|22000.01|10
1736829970000|2025-01-14 04:46:10|22064.74|21984.74|22064.29|21984.29|22064.86|21984.86|22064.23|21984.23|10
1736835940000|2025-01-14 06:25:40|22085.37|22005.37|22085.37|22005.37|22085.48|22005.48|22085.37|22005.37|8
1736829980000|2025-01-14 04:46:20|22064.36|21984.36|22063.22|21983.22|22064.42|21984.42|22063.09|21983.09|9
1736835950000|2025-01-14 06:25:50|22084.8|22004.8|22085.07|22005.07|22085.07|22005.07|22084.42|22004.42|9
1736829990000|2025-01-14 04:46:30|22063.05|21983.05|22062.52|21982.52|22063.08|21983.08|22062.47|21982.47|10
1736835960000|2025-01-14 06:26:00|22085.13|22005.13|22086.81|22006.81|22086.81|22006.81|22084.24|22004.24|10
1736830000000|2025-01-14 04:46:40|22062.5|21982.5|22061.81|21981.81|22062.51|21982.51|22061.81|21981.81|9
1736835970000|2025-01-14 06:26:10|22087.27|22007.27|22091.53|22011.53|22091.92|22011.92|22087.27|22007.27|9
1736830010000|2025-01-14 04:46:50|22061.61|21981.61|22061.54|21981.54|22061.99|21981.99|22061.54|21981.54|8
1736835980000|2025-01-14 06:26:20|22091.59|22011.59|22090.96|22010.96|22092.89|22012.89|22090.96|22010.96|10
1736830020000|2025-01-14 04:47:00|22061.52|21981.52|22060.92|21980.92|22061.61|21981.61|22060.84|21980.84|9
1736835990000|2025-01-14 06:26:30|22090.44|22010.44|22092.2|22012.2|22092.55|22012.55|22090.44|22010.44|10
1736830030000|2025-01-14 04:47:10|22060.98|21980.98|22060.64|21980.64|22060.98|21980.98|22060.57|21980.57|10
1736836000000|2025-01-14 06:26:40|22092.11|22012.11|22092.29|22012.29|22092.61|22012.61|22091.23|22011.23|10
1736830040000|2025-01-14 04:47:20|22060.65|21980.65|22057.66|21977.66|22060.65|21980.65|22057.35|21977.35|8
1736836010000|2025-01-14 06:26:50|22092.6|22012.6|22093.03|22013.03|22093.27|22013.27|22092.6|22012.6|9
1736830050000|2025-01-14 04:47:30|22060.55|21980.55|22060.75|21980.75|22060.75|21980.75|22059.46|21979.46|10
1736836020000|2025-01-14 06:27:00|22093.02|22013.02|22093.41|22013.41|22093.41|22013.41|22093.02|22013.02|9
1736830060000|2025-01-14 04:47:40|22059.9|21979.9|22059.54|21979.54|22059.9|21979.9|22059.46|21979.46|10
1736836030000|2025-01-14 06:27:10|22093.35|22013.35|22089.82|22009.82|22093.35|22013.35|22089.82|22009.82|8
1736830070000|2025-01-14 04:47:50|22059.57|21979.57|22060.15|21980.15|22060.17|21980.17|22059.55|21979.55|8
1736836040000|2025-01-14 06:27:20|22089.18|22009.18|22088.09|22008.09|22089.18|22009.18|22088.03|22008.03|10
1736830080000|2025-01-14 04:48:00|22059.67|21979.67|22060.73|21980.73|22060.73|21980.73|22059.6|21979.6|9
1736836050000|2025-01-14 06:27:30|22088.07|22008.07|22085.52|22005.52|22088.07|22008.07|22085.52|22005.52|10
1736830090000|2025-01-14 04:48:10|22061.61|21981.61|22062.32|21982.32|22062.54|21982.54|22061.61|21981.61|10
1736836060000|2025-01-14 06:27:40|22085.42|22005.42|22085.58|22005.58|22085.68|22005.68|22085.27|22005.27|10
1736830100000|2025-01-14 04:48:20|22062.4|21982.4|22063.51|21983.51|22064.01|21984.01|22062.4|21982.4|10
1736836070000|2025-01-14 06:27:50|22085.62|22005.62|22083.25|22003.25|22085.63|22005.63|22082.77|22002.77|10
1736830110000|2025-01-14 04:48:30|22063.49|21983.49|22063.59|21983.59|22063.59|21983.59|22063.37|21983.37|9
1736836080000|2025-01-14 06:28:00|22083.17|22003.17|22084.36|22004.36|22084.5|22004.5|22083.11|22003.11|10
1736830120000|2025-01-14 04:48:40|22063.69|21983.69|22064.39|21984.39|22064.39|21984.39|22062|21982|10
1736836090000|2025-01-14 06:28:10|22083.96|22003.96|22084.2|22004.2|22084.2|22004.2|22083.96|22003.96|9
1736830130000|2025-01-14 04:48:50|22064.4|21984.4|22064.3|21984.3|22064.67|21984.67|22064.21|21984.21|9
1736836100000|2025-01-14 06:28:20|22084.21|22004.21|22083.93|22003.93|22084.39|22004.39|22083.35|22003.35|9
1736830140000|2025-01-14 04:49:00|22064.85|21984.85|22067.21|21987.21|22067.21|21987.21|22064.85|21984.85|9
1736836110000|2025-01-14 06:28:30|22085.11|22005.11|22086.53|22006.53|22086.53|22006.53|22084.93|22004.93|10
1736830150000|2025-01-14 04:49:10|22067.32|21987.32|22068.76|21988.76|22068.78|21988.78|22067.32|21987.32|10
1736836120000|2025-01-14 06:28:40|22086.69|22006.69|22086.63|22006.63|22086.79|22006.79|22086.54|22006.54|10
1736830160000|2025-01-14 04:49:20|22069.23|21989.23|22070.67|21990.67|22070.67|21990.67|22069.23|21989.23|10
1736836130000|2025-01-14 06:28:50|22085.84|22005.84|22085.62|22005.62|22085.87|22005.87|22085.44|22005.44|10
1736830170000|2025-01-14 04:49:30|22070.68|21990.68|22067.42|21987.42|22070.84|21990.84|22067.42|21987.42|10
1736836140000|2025-01-14 06:29:00|22085.9|22005.9|22086.11|22006.11|22086.2|22006.2|22085.66|22005.66|10
1736830180000|2025-01-14 04:49:40|22067.37|21987.37|22067.57|21987.57|22068.28|21988.28|22067.31|21987.31|10
1736836150000|2025-01-14 06:29:10|22086.66|22006.66|22085.45|22005.45|22086.68|22006.68|22085.45|22005.45|9
1736830190000|2025-01-14 04:49:50|22067.54|21987.54|22068.05|21988.05|22068.05|21988.05|22067.54|21987.54|10
1736836160000|2025-01-14 06:29:20|22085.44|22005.44|22085.12|22005.12|22085.44|22005.44|22084.91|22004.91|9
1736836170000|2025-01-14 06:29:30|22084.93|22004.93|22085.16|22005.16|22085.21|22005.21|22084.81|22004.81|8
1736830200000|2025-01-14 04:50:00|22068.09|21988.09|22066.31|21986.31|22068.16|21988.16|22066.31|21986.31|10
1736836180000|2025-01-14 06:29:40|22085.15|22005.15|22085.73|22005.73|22085.73|22005.73|22085.15|22005.15|7
1736830210000|2025-01-14 04:50:10|22066.34|21986.34|22067.3|21987.3|22067.3|21987.3|22066.03|21986.03|8
1736836190000|2025-01-14 06:29:50|22085.8|22005.8|22085.06|22005.06|22085.95|22005.95|22085.06|22005.06|9
1736830220000|2025-01-14 04:50:20|22067.59|21987.59|22068.44|21988.44|22068.59|21988.59|22067.59|21987.59|10
1736836200000|2025-01-14 06:30:00|22085.08|22005.08|22083.06|22003.06|22085.08|22005.08|22082.67|22002.67|9
1736830230000|2025-01-14 04:50:30|22068.48|21988.48|22069.88|21989.88|22069.88|21989.88|22068.48|21988.48|10
1736836210000|2025-01-14 06:30:10|22082.38|22002.38|22082.7|22002.7|22083.85|22003.85|22082.21|22002.21|10
1736830240000|2025-01-14 04:50:40|22069.48|21989.48|22069.79|21989.79|22069.79|21989.79|22068.87|21988.87|10
1736836220000|2025-01-14 06:30:20|22082.76|22002.76|22083.71|22003.71|22083.71|22003.71|22082.69|22002.69|10
1736830250000|2025-01-14 04:50:50|22069.99|21989.99|22070.68|21990.68|22070.68|21990.68|22069.74|21989.74|10
1736836230000|2025-01-14 06:30:30|22083.73|22003.73|22084.28|22004.28|22084.59|22004.59|22083.6|22003.6|10
1736830260000|2025-01-14 04:51:00|22071.17|21991.17|22076.35|21996.35|22076.35|21996.35|22070.95|21990.95|10
1736836240000|2025-01-14 06:30:40|22084.59|22004.59|22085.07|22005.07|22085.17|22005.17|22084.59|22004.59|7
1736830270000|2025-01-14 04:51:10|22077.01|21997.01|22076.6|21996.6|22077.23|21997.23|22075.54|21995.54|8
1736836250000|2025-01-14 06:30:50|22085.03|22005.03|22083.86|22003.86|22085.35|22005.35|22083.86|22003.86|10
1736830280000|2025-01-14 04:51:20|22077.22|21997.22|22075.03|21995.03|22077.22|21997.22|22075|21995|10
1736836260000|2025-01-14 06:31:00|22083.82|22003.82|22082.36|22002.36|22083.82|22003.82|22082.36|22002.36|9
1736830290000|2025-01-14 04:51:30|22074.88|21994.88|22074.88|21994.88|22074.9|21994.9|22074.44|21994.44|10
1736836270000|2025-01-14 06:31:10|22082.23|22002.23|22076.84|21996.84|22082.23|22002.23|22076.33|21996.33|9
1736830300000|2025-01-14 04:51:40|22074.24|21994.24|22073.31|21993.31|22074.38|21994.38|22073.17|21993.17|9
1736836280000|2025-01-14 06:31:20|22076.4|21996.4|22076.18|21996.18|22076.4|21996.4|22075.83|21995.83|10
1736830310000|2025-01-14 04:51:50|22073.64|21993.64|22074.92|21994.92|22074.92|21994.92|22073.28|21993.28|8
1736836290000|2025-01-14 06:31:30|22076.09|21996.09|22072.38|21992.38|22076.09|21996.09|22071.59|21991.59|10
1736830320000|2025-01-14 04:52:00|22074.93|21994.93|22071.45|21991.45|22075.09|21995.09|22070.97|21990.97|10
1736836300000|2025-01-14 06:31:40|22072.09|21992.09|22071.88|21991.88|22072.09|21992.09|22071.7|21991.7|10
1736830330000|2025-01-14 04:52:10|22071.67|21991.67|22074.16|21994.16|22074.16|21994.16|22071.36|21991.36|9
1736836310000|2025-01-14 06:31:50|22071.97|21991.97|22072.27|21992.27|22072.35|21992.35|22071.4|21991.4|10
1736830340000|2025-01-14 04:52:20|22074.17|21994.17|22075.32|21995.32|22075.35|21995.35|22074.17|21994.17|10
1736836320000|2025-01-14 06:32:00|22072.22|21992.22|22074.6|21994.6|22074.6|21994.6|22072.18|21992.18|10
1736830350000|2025-01-14 04:52:30|22074.84|21994.84|22075.47|21995.47|22075.66|21995.66|22074.84|21994.84|10
1736836330000|2025-01-14 06:32:10|22074.68|21994.68|22076.27|21996.27|22076.27|21996.27|22074.68|21994.68|10
1736830360000|2025-01-14 04:52:40|22075.56|21995.56|22076.15|21996.15|22076.25|21996.25|22075.56|21995.56|9
1736836340000|2025-01-14 06:32:20|22076.15|21996.15|22076.29|21996.29|22076.29|21996.29|22076.15|21996.15|9
1736830370000|2025-01-14 04:52:50|22075.12|21995.12|22074.95|21994.95|22075.2|21995.2|22074.82|21994.82|10
1736836350000|2025-01-14 06:32:30|22076.64|21996.64|22081.54|22001.54|22081.86|22001.86|22076.64|21996.64|10
1736830380000|2025-01-14 04:53:00|22074.85|21994.85|22075.6|21995.6|22075.67|21995.67|22074.73|21994.73|8
1736836360000|2025-01-14 06:32:40|22081.91|22001.91|22080.86|22000.86|22082.09|22002.09|22080.86|22000.86|9
1736830390000|2025-01-14 04:53:10|22075.66|21995.66|22075.78|21995.78|22075.78|21995.78|22075.55|21995.55|10
1736836370000|2025-01-14 06:32:50|22080.79|22000.79|22080.82|22000.82|22080.83|22000.83|22080.18|22000.18|10
1736830400000|2025-01-14 04:53:20|22075.42|21995.42|22079.07|21999.07|22079.14|21999.14|22075.4|21995.4|9
1736836380000|2025-01-14 06:33:00|22082.69|22002.69|22082.59|22002.59|22083.33|22003.33|22082.59|22002.59|10
1736830410000|2025-01-14 04:53:30|22079.06|21999.06|22079.71|21999.71|22080.25|22000.25|22079.06|21999.06|10
1736836390000|2025-01-14 06:33:10|22082.57|22002.57|22080.42|22000.42|22082.57|22002.57|22080.42|22000.42|10
1736830420000|2025-01-14 04:53:40|22079.73|21999.73|22080.28|22000.28|22080.29|22000.29|22079.58|21999.58|10
1736836400000|2025-01-14 06:33:20|22080.11|22000.11|22078.78|21998.78|22080.11|22000.11|22078.78|21998.78|8
1736830430000|2025-01-14 04:53:50|22080.29|22000.29|22078.31|21998.31|22080.31|22000.31|22078.31|21998.31|9
1736836410000|2025-01-14 06:33:30|22078.87|21998.87|22081.49|22001.49|22082.04|22002.04|22078.87|21998.87|9
1736830440000|2025-01-14 04:54:00|22078.29|21998.29|22080.42|22000.42|22080.42|22000.42|22078.29|21998.29|10
1736836420000|2025-01-14 06:33:40|22081.5|22001.5|22080.78|22000.78|22081.54|22001.54|22080.35|22000.35|8
1736830450000|2025-01-14 04:54:10|22080.53|22000.53|22080.25|22000.25|22080.53|22000.53|22079.92|21999.92|10
1736836430000|2025-01-14 06:33:50|22080.86|22000.86|22083.16|22003.16|22083.16|22003.16|22080.86|22000.86|10
1736830460000|2025-01-14 04:54:20|22080.15|22000.15|22082.66|22002.66|22083.13|22003.13|22079.86|21999.86|9
1736836440000|2025-01-14 06:34:00|22083.31|22003.31|22082.68|22002.68|22083.31|22003.31|22081.8|22001.8|10
1736830470000|2025-01-14 04:54:30|22082.38|22002.38|22085.91|22005.91|22085.91|22005.91|22082.3|22002.3|10
1736836450000|2025-01-14 06:34:10|22082.7|22002.7|22082.65|22002.65|22083.08|22003.08|22082.6|22002.6|10
1736830480000|2025-01-14 04:54:40|22086.04|22006.04|22088.37|22008.37|22088.37|22008.37|22086.04|22006.04|10
1736836460000|2025-01-14 06:34:20|22083.4|22003.4|22082.71|22002.71|22083.78|22003.78|22082.7|22002.7|10
1736830490000|2025-01-14 04:54:50|22088.41|22008.41|22090.15|22010.15|22090.79|22010.79|22088.41|22008.41|10
1736836470000|2025-01-14 06:34:30|22082.78|22002.78|22083.13|22003.13|22083.13|22003.13|22082.71|22002.71|9
1736830500000|2025-01-14 04:55:00|22090.88|22010.88|22092.09|22012.09|22092.09|22012.09|22090.88|22010.88|9
1736836480000|2025-01-14 06:34:40|22083.15|22003.15|22083.21|22003.21|22083.41|22003.41|22083.15|22003.15|10
1736830510000|2025-01-14 04:55:10|22092.27|22012.27|22097.14|22017.14|22097.14|22017.14|22092.25|22012.25|10
1736836490000|2025-01-14 06:34:50|22083.35|22003.35|22082.2|22002.2|22083.5|22003.5|22082.2|22002.2|9
1736830520000|2025-01-14 04:55:20|22097.71|22017.71|22098.3|22018.3|22098.54|22018.54|22097.71|22017.71|10
1736836500000|2025-01-14 06:35:00|22082.24|22002.24|22084.68|22004.68|22084.68|22004.68|22081.73|22001.73|10
1736830530000|2025-01-14 04:55:30|22098.05|22018.05|22099.59|22019.59|22100.82|22020.82|22098.05|22018.05|10
1736836510000|2025-01-14 06:35:10|22085.04|22005.04|22085.82|22005.82|22086.03|22006.03|22084.8|22004.8|9
1736830540000|2025-01-14 04:55:40|22099.22|22019.22|22099.59|22019.59|22099.64|22019.64|22099.22|22019.22|10
1736836520000|2025-01-14 06:35:20|22085.93|22005.93|22086.83|22006.83|22086.83|22006.83|22085.93|22005.93|10
1736830550000|2025-01-14 04:55:50|22101.64|22021.64|22105.3|22025.3|22105.3|22025.3|22101.51|22021.51|10
1736836530000|2025-01-14 06:35:30|22086.85|22006.85|22088.34|22008.34|22088.34|22008.34|22086.85|22006.85|10
1736830560000|2025-01-14 04:56:00|22105.23|22025.23|22109.11|22029.11|22109.69|22029.69|22105.23|22025.23|10
1736836540000|2025-01-14 06:35:40|22088.97|22008.97|22092.97|22012.97|22092.97|22012.97|22088.97|22008.97|10
1736830570000|2025-01-14 04:56:10|22109.06|22029.06|22109.82|22029.82|22109.96|22029.96|22109.06|22029.06|10
1736836550000|2025-01-14 06:35:50|22092.98|22012.98|22094.16|22014.16|22094.52|22014.52|22092.98|22012.98|9
1736830580000|2025-01-14 04:56:20|22109.73|22029.73|22109.01|22029.01|22109.73|22029.73|22107.84|22027.84|10
1736836560000|2025-01-14 06:36:00|22094.18|22014.18|22095.33|22015.33|22095.34|22015.34|22093.96|22013.96|10
1736830590000|2025-01-14 04:56:30|22108.92|22028.92|22108.56|22028.56|22109.11|22029.11|22108.46|22028.46|9
1736836570000|2025-01-14 06:36:10|22095.75|22015.75|22098.9|22018.9|22098.9|22018.9|22095.75|22015.75|10
1736830600000|2025-01-14 04:56:40|22108.62|22028.62|22108.9|22028.9|22109.01|22029.01|22108.33|22028.33|10
1736836580000|2025-01-14 06:36:20|22098.92|22018.92|22099.68|22019.68|22100.06|22020.06|22098.86|22018.86|10
1736836590000|2025-01-14 06:36:30|22099.66|22019.66|22102.71|22022.71|22102.71|22022.71|22099.66|22019.66|10
1736830610000|2025-01-14 04:56:50|22108.41|22028.41|22108.53|22028.53|22108.53|22028.53|22108.37|22028.37|8
1736836600000|2025-01-14 06:36:40|22102.73|22022.73|22100.75|22020.75|22103.37|22023.37|22100.62|22020.62|10
1736830620000|2025-01-14 04:57:00|22108.5|22028.5|22108.47|22028.47|22109.08|22029.08|22108.47|22028.47|9
1736836610000|2025-01-14 06:36:50|22100.85|22020.85|22105.35|22025.35|22105.35|22025.35|22100.85|22020.85|10
1736836620000|2025-01-14 06:37:00|22105.43|22025.43|22105.65|22025.65|22106.15|22026.15|22105.43|22025.43|9
1736830630000|2025-01-14 04:57:10|22108.38|22028.38|22108.83|22028.83|22109.29|22029.29|22108.38|22028.38|9
1736836630000|2025-01-14 06:37:10|22105.48|22025.48|22107.08|22027.08|22107.13|22027.13|22105.47|22025.47|10
1736830640000|2025-01-14 04:57:20|22108.92|22028.92|22110.18|22030.18|22110.18|22030.18|22108.26|22028.26|9
1736836640000|2025-01-14 06:37:20|22106.57|22026.57|22105.81|22025.81|22106.86|22026.86|22105.5|22025.5|10
1736836650000|2025-01-14 06:37:30|22105.73|22025.73|22107.48|22027.48|22107.48|22027.48|22105.7|22025.7|8
1736830650000|2025-01-14 04:57:30|22110.52|22030.52|22111.06|22031.06|22111.54|22031.54|22110.42|22030.42|10
1736836660000|2025-01-14 06:37:40|22107.06|22027.06|22105.9|22025.9|22107.35|22027.35|22105.61|22025.61|10
1736830660000|2025-01-14 04:57:40|22110.66|22030.66|22109.87|22029.87|22111.23|22031.23|22109.87|22029.87|9
1736836670000|2025-01-14 06:37:50|22105.54|22025.54|22104.34|22024.34|22105.54|22025.54|22104.09|22024.09|9
1736836680000|2025-01-14 06:38:00|22104.44|22024.44|22103.07|22023.07|22105.09|22025.09|22102.41|22022.41|8
1736830670000|2025-01-14 04:57:50|22109.69|22029.69|22110.04|22030.04|22110.71|22030.71|22109.41|22029.41|10
1736836690000|2025-01-14 06:38:10|22103.23|22023.23|22107.38|22027.38|22107.38|22027.38|22103.23|22023.23|9
1736836700000|2025-01-14 06:38:20|22108.15|22028.15|22107.75|22027.75|22108.2|22028.2|22107.53|22027.53|10
1736830680000|2025-01-14 04:58:00|22110.1|22030.1|22110.97|22030.97|22111.05|22031.05|22110.1|22030.1|10
1736836710000|2025-01-14 06:38:30|22107.78|22027.78|22109.33|22029.33|22109.33|22029.33|22107.54|22027.54|8
1736830690000|2025-01-14 04:58:10|22111.18|22031.18|22111.09|22031.09|22111.23|22031.23|22110.8|22030.8|10
1736836720000|2025-01-14 06:38:40|22109.45|22029.45|22109.53|22029.53|22109.54|22029.54|22108.93|22028.93|9
1736830700000|2025-01-14 04:58:20|22111.02|22031.02|22110.62|22030.62|22111.5|22031.5|22110.61|22030.61|10
1736836730000|2025-01-14 06:38:50|22109.56|22029.56|22113.25|22033.25|22113.25|22033.25|22109.56|22029.56|10
1736830710000|2025-01-14 04:58:30|22110.34|22030.34|22109.69|22029.69|22110.82|22030.82|22109.69|22029.69|10
1736836740000|2025-01-14 06:39:00|22113.12|22033.12|22112.21|22032.21|22113.52|22033.52|22112.21|22032.21|10
1736830720000|2025-01-14 04:58:40|22109.66|22029.66|22105.88|22025.88|22109.78|22029.78|22105.88|22025.88|9
1736836750000|2025-01-14 06:39:10|22112.2|22032.2|22113.13|22033.13|22113.13|22033.13|22112.2|22032.2|9
1736830730000|2025-01-14 04:58:50|22105.96|22025.96|22105.21|22025.21|22105.96|22025.96|22104.86|22024.86|10
1736836760000|2025-01-14 06:39:20|22113.85|22033.85|22114.57|22034.57|22114.57|22034.57|22113.85|22033.85|7
1736830740000|2025-01-14 04:59:00|22105.34|22025.34|22104.62|22024.62|22105.56|22025.56|22104.56|22024.56|9
1736836770000|2025-01-14 06:39:30|22114.37|22034.37|22117.33|22037.33|22117.33|22037.33|22114.37|22034.37|7
1736830750000|2025-01-14 04:59:10|22104.39|22024.39|22098.86|22018.86|22104.39|22024.39|22098.86|22018.86|10
1736836780000|2025-01-14 06:39:40|22117.86|22037.86|22118.85|22038.85|22118.85|22038.85|22117.8|22037.8|9
1736830760000|2025-01-14 04:59:20|22098.88|22018.88|22100.02|22020.02|22100.46|22020.46|22098.88|22018.88|10
1736836790000|2025-01-14 06:39:50|22118.63|22038.63|22121.27|22041.27|22121.73|22041.73|22118.63|22038.63|10
1736830770000|2025-01-14 04:59:30|22100.26|22020.26|22100.88|22020.88|22100.93|22020.93|22100.25|22020.25|10
1736836800000|2025-01-14 06:40:00|22121.21|22041.21|22120.84|22040.84|22121.41|22041.41|22120.62|22040.62|10
1736830780000|2025-01-14 04:59:40|22101.17|22021.17|22101.48|22021.48|22101.48|22021.48|22100.92|22020.92|9
1736836810000|2025-01-14 06:40:10|22120.38|22040.38|22121.3|22041.3|22121.39|22041.39|22120.05|22040.05|10
1736830790000|2025-01-14 04:59:50|22101.5|22021.5|22101.43|22021.43|22101.55|22021.55|22101.33|22021.33|9
1736836820000|2025-01-14 06:40:20|22122.08|22042.08|22122.67|22042.67|22123.06|22043.06|22122.08|22042.08|10
1736836830000|2025-01-14 06:40:30|22122.61|22042.61|22122.41|22042.41|22122.61|22042.61|22122.15|22042.15|9
1736830800000|2025-01-14 05:00:00|22101.44|22021.44|22100.73|22020.73|22101.44|22021.44|22100.11|22020.11|9
1736836840000|2025-01-14 06:40:40|22122.43|22042.43|22119.83|22039.83|22122.43|22042.43|22119.83|22039.83|8
1736830810000|2025-01-14 05:00:10|22100.88|22020.88|22102.99|22022.99|22102.99|22022.99|22100.78|22020.78|10
1736836850000|2025-01-14 06:40:50|22118.7|22038.7|22117.81|22037.81|22119.27|22039.27|22117.81|22037.81|9
1736830820000|2025-01-14 05:00:20|22102.89|22022.89|22103.86|22023.86|22104.03|22024.03|22102.55|22022.55|9
1736836860000|2025-01-14 06:41:00|22117.41|22037.41|22117.78|22037.78|22118.17|22038.17|22117.22|22037.22|9
1736830830000|2025-01-14 05:00:30|22103.35|22023.35|22104.21|22024.21|22104.21|22024.21|22103.33|22023.33|10
1736836870000|2025-01-14 06:41:10|22117.79|22037.79|22119|22039|22119|22039|22117.79|22037.79|10
1736830840000|2025-01-14 05:00:40|22104.32|22024.32|22104.16|22024.16|22104.48|22024.48|22104.15|22024.15|8
1736836880000|2025-01-14 06:41:20|22118.99|22038.99|22124.21|22044.21|22124.21|22044.21|22118.96|22038.96|10
1736830850000|2025-01-14 05:00:50|22104.17|22024.17|22104.11|22024.11|22104.7|22024.7|22103.92|22023.92|10
1736836890000|2025-01-14 06:41:30|22124.47|22044.47|22128.6|22048.6|22128.6|22048.6|22124.47|22044.47|10
1736830860000|2025-01-14 05:01:00|22104.13|22024.13|22102.32|22022.32|22104.13|22024.13|22102.05|22022.05|10
1736836900000|2025-01-14 06:41:40|22128.23|22048.23|22127.09|22047.09|22128.23|22048.23|22127.09|22047.09|10
1736830870000|2025-01-14 05:01:10|22101.82|22021.82|22106.63|22026.63|22106.73|22026.73|22101.82|22021.82|10
1736836910000|2025-01-14 06:41:50|22127.06|22047.06|22126.61|22046.61|22127.56|22047.56|22126.6|22046.6|10
1736830880000|2025-01-14 05:01:20|22106.85|22026.85|22109.93|22029.93|22109.93|22029.93|22106.85|22026.85|10
1736836920000|2025-01-14 06:42:00|22126.56|22046.56|22125.12|22045.12|22127.15|22047.15|22125.12|22045.12|10
1736830890000|2025-01-14 05:01:30|22111.8|22031.8|22112.12|22032.12|22112.12|22032.12|22111.8|22031.8|10
1736836930000|2025-01-14 06:42:10|22125.1|22045.1|22123.9|22043.9|22125.1|22045.1|22123.61|22043.61|10
1736830900000|2025-01-14 05:01:40|22112.1|22032.1|22113.29|22033.29|22113.29|22033.29|22112.1|22032.1|9
1736836940000|2025-01-14 06:42:20|22123.44|22043.44|22124.11|22044.11|22124.15|22044.15|22123.4|22043.4|10
1736830910000|2025-01-14 05:01:50|22113.18|22033.18|22115.13|22035.13|22115.13|22035.13|22113.18|22033.18|10
1736836950000|2025-01-14 06:42:30|22124.03|22044.03|22124.36|22044.36|22124.65|22044.65|22124.03|22044.03|10
1736830920000|2025-01-14 05:02:00|22115.22|22035.22|22115.73|22035.73|22115.86|22035.86|22115.22|22035.22|10
1736836960000|2025-01-14 06:42:40|22124.41|22044.41|22127.01|22047.01|22127.01|22047.01|22124.41|22044.41|10
1736830930000|2025-01-14 05:02:10|22115.68|22035.68|22116.53|22036.53|22117.32|22037.32|22115.68|22035.68|10
1736836970000|2025-01-14 06:42:50|22127.42|22047.42|22126.82|22046.82|22127.42|22047.42|22125.61|22045.61|10
1736830940000|2025-01-14 05:02:20|22117.4|22037.4|22115.05|22035.05|22117.4|22037.4|22115.05|22035.05|10
1736836980000|2025-01-14 06:43:00|22126.9|22046.9|22127.53|22047.53|22127.53|22047.53|22126.9|22046.9|10
1736830950000|2025-01-14 05:02:30|22114.97|22034.97|22113.41|22033.41|22114.97|22034.97|22113.41|22033.41|10
1736836990000|2025-01-14 06:43:10|22127.54|22047.54|22128.7|22048.7|22128.7|22048.7|22127.54|22047.54|10
1736830960000|2025-01-14 05:02:40|22113.13|22033.13|22109.9|22029.9|22113.13|22033.13|22109.56|22029.56|10
1736837000000|2025-01-14 06:43:20|22128.36|22048.36|22128.36|22048.36|22128.58|22048.58|22128.33|22048.33|8
1736830970000|2025-01-14 05:02:50|22109.86|22029.86|22106.33|22026.33|22109.87|22029.87|22106.08|22026.08|9
1736837010000|2025-01-14 06:43:30|22128.52|22048.52|22127.21|22047.21|22128.52|22048.52|22126.69|22046.69|10
1736830980000|2025-01-14 05:03:00|22106.22|22026.22|22105.79|22025.79|22106.22|22026.22|22104.98|22024.98|10
1736837020000|2025-01-14 06:43:40|22127.42|22047.42|22126.8|22046.8|22127.56|22047.56|22126.8|22046.8|8
1736830990000|2025-01-14 05:03:10|22106.09|22026.09|22107.64|22027.64|22107.64|22027.64|22106.09|22026.09|10
1736837030000|2025-01-14 06:43:50|22126.92|22046.92|22126.58|22046.58|22126.92|22046.92|22126.52|22046.52|8
1736831000000|2025-01-14 05:03:20|22107.81|22027.81|22108.47|22028.47|22108.47|22028.47|22107.81|22027.81|10
1736837040000|2025-01-14 06:44:00|22126.43|22046.43|22126.39|22046.39|22126.49|22046.49|22126.15|22046.15|9
1736831010000|2025-01-14 05:03:30|22108.13|22028.13|22109.24|22029.24|22109.24|22029.24|22107.69|22027.69|9
1736837050000|2025-01-14 06:44:10|22126.29|22046.29|22124.93|22044.93|22126.83|22046.83|22124.79|22044.79|10
1736831020000|2025-01-14 05:03:40|22109.15|22029.15|22108.61|22028.61|22109.43|22029.43|22108.56|22028.56|8
1736837060000|2025-01-14 06:44:20|22124.92|22044.92|22123.09|22043.09|22125.01|22045.01|22122.9|22042.9|9
1736831030000|2025-01-14 05:03:50|22108.42|22028.42|22108.48|22028.48|22108.58|22028.58|22108.24|22028.24|8
1736837070000|2025-01-14 06:44:30|22122.93|22042.93|22122.51|22042.51|22122.93|22042.93|22122.47|22042.47|10
1736831040000|2025-01-14 05:04:00|22108.47|22028.47|22109.24|22029.24|22109.24|22029.24|22108.47|22028.47|10
1736837080000|2025-01-14 06:44:40|22122.43|22042.43|22122.55|22042.55|22122.6|22042.6|22122.35|22042.35|9
1736831050000|2025-01-14 05:04:10|22109.69|22029.69|22113.17|22033.17|22113.17|22033.17|22109.69|22029.69|9
1736837090000|2025-01-14 06:44:50|22122.14|22042.14|22121.7|22041.7|22122.22|22042.22|22121.7|22041.7|9
1736831060000|2025-01-14 05:04:20|22113.35|22033.35|22112.98|22032.98|22113.57|22033.57|22112.74|22032.74|9
1736837100000|2025-01-14 06:45:00|22121.81|22041.81|22122.63|22042.63|22122.63|22042.63|22121.41|22041.41|10
1736831070000|2025-01-14 05:04:30|22113.51|22033.51|22116.48|22036.48|22116.48|22036.48|22113.48|22033.48|9
1736837110000|2025-01-14 06:45:10|22122.07|22042.07|22121.11|22041.11|22122.07|22042.07|22121.11|22041.11|10
1736831080000|2025-01-14 05:04:40|22116.45|22036.45|22115.5|22035.5|22117.46|22037.46|22115.5|22035.5|10
1736837120000|2025-01-14 06:45:20|22121.25|22041.25|22117.45|22037.45|22121.25|22041.25|22117.45|22037.45|10
1736831090000|2025-01-14 05:04:50|22115.51|22035.51|22117.92|22037.92|22117.92|22037.92|22115.24|22035.24|9
1736837130000|2025-01-14 06:45:30|22117.37|22037.37|22114.37|22034.37|22117.37|22037.37|22114.37|22034.37|10
1736831100000|2025-01-14 05:05:00|22118.03|22038.03|22119.35|22039.35|22120.23|22040.23|22118.03|22038.03|9
1736837140000|2025-01-14 06:45:40|22114.38|22034.38|22114.65|22034.65|22114.65|22034.65|22113.85|22033.85|9
1736831110000|2025-01-14 05:05:10|22119.11|22039.11|22122.85|22042.85|22122.85|22042.85|22118.87|22038.87|10
1736837150000|2025-01-14 06:45:50|22114.64|22034.64|22113.9|22033.9|22115.05|22035.05|22113.9|22033.9|9
1736831120000|2025-01-14 05:05:20|22123.61|22043.61|22126.08|22046.08|22126.08|22046.08|22123.61|22043.61|10
1736837160000|2025-01-14 06:46:00|22113.82|22033.82|22113.19|22033.19|22113.82|22033.82|22112.59|22032.59|10
1736831130000|2025-01-14 05:05:30|22126.17|22046.17|22126.92|22046.92|22126.97|22046.97|22126.17|22046.17|10
1736837170000|2025-01-14 06:46:10|22113.46|22033.46|22112.91|22032.91|22114.14|22034.14|22112.9|22032.9|9
1736831140000|2025-01-14 05:05:40|22127.15|22047.15|22129.58|22049.58|22129.73|22049.73|22127.15|22047.15|10
1736837180000|2025-01-14 06:46:20|22112.27|22032.27|22112.33|22032.33|22112.39|22032.39|22111.3|22031.3|10
1736831150000|2025-01-14 05:05:50|22130.26|22050.26|22133.85|22053.85|22134.04|22054.04|22130.26|22050.26|10
1736837190000|2025-01-14 06:46:30|22112.31|22032.31|22108.96|22028.96|22112.31|22032.31|22108.96|22028.96|10
1736831160000|2025-01-14 05:06:00|22133.86|22053.86|22137.21|22057.21|22137.22|22057.22|22133.8|22053.8|10
1736837200000|2025-01-14 06:46:40|22107.91|22027.91|22108.33|22028.33|22108.41|22028.41|22107.59|22027.59|9
1736831170000|2025-01-14 05:06:10|22136.53|22056.53|22134.59|22054.59|22136.61|22056.61|22133.75|22053.75|10
1736837210000|2025-01-14 06:46:50|22108.63|22028.63|22109.2|22029.2|22109.43|22029.43|22108.63|22028.63|10
1736831180000|2025-01-14 05:06:20|22134.53|22054.53|22134.89|22054.89|22134.89|22054.89|22134.45|22054.45|8
1736837220000|2025-01-14 06:47:00|22109.21|22029.21|22109.86|22029.86|22109.86|22029.86|22109.21|22029.21|10
1736831190000|2025-01-14 05:06:30|22134.87|22054.87|22135.95|22055.95|22136.23|22056.23|22134.87|22054.87|10
1736837230000|2025-01-14 06:47:10|22109.78|22029.78|22108.88|22028.88|22110.47|22030.47|22108.8|22028.8|10
1736831200000|2025-01-14 05:06:40|22135.88|22055.88|22136.09|22056.09|22136.71|22056.71|22135.88|22055.88|9
1736837240000|2025-01-14 06:47:20|22108.94|22028.94|22108.81|22028.81|22109.33|22029.33|22108.65|22028.65|10
1736831210000|2025-01-14 05:06:50|22136.11|22056.11|22136.5|22056.5|22136.76|22056.76|22136.11|22056.11|10
1736837250000|2025-01-14 06:47:30|22108.73|22028.73|22109.59|22029.59|22109.59|22029.59|22108.73|22028.73|9
1736831220000|2025-01-14 05:07:00|22136.29|22056.29|22137.63|22057.63|22137.63|22057.63|22135.7|22055.7|9
1736837260000|2025-01-14 06:47:40|22110.68|22030.68|22109.71|22029.71|22111.08|22031.08|22109.71|22029.71|10
1736831230000|2025-01-14 05:07:10|22137.95|22057.95|22147.44|22067.44|22147.44|22067.44|22137.95|22057.95|10
1736837270000|2025-01-14 06:47:50|22109.46|22029.46|22110.29|22030.29|22111.6|22031.6|22109.46|22029.46|9
1736831240000|2025-01-14 05:07:20|22146.59|22066.59|22145.68|22065.68|22146.59|22066.59|22144.97|22064.97|10
1736837280000|2025-01-14 06:48:00|22110.36|22030.36|22109.51|22029.51|22110.36|22030.36|22109.17|22029.17|9
1736831250000|2025-01-14 05:07:30|22145.2|22065.2|22152.67|22072.67|22152.67|22072.67|22145.2|22065.2|10
1736837290000|2025-01-14 06:48:10|22109.56|22029.56|22109.59|22029.59|22109.82|22029.82|22109.56|22029.56|8
1736831260000|2025-01-14 05:07:40|22152.57|22072.57|22154.66|22074.66|22154.66|22074.66|22152.3|22072.3|10
1736837300000|2025-01-14 06:48:20|22109.53|22029.53|22105.98|22025.98|22109.55|22029.55|22105.98|22025.98|9
1736831270000|2025-01-14 05:07:50|22155.28|22075.28|22157.66|22077.66|22157.66|22077.66|22155.28|22075.28|10
1736837310000|2025-01-14 06:48:30|22106.15|22026.15|22105.52|22025.52|22106.34|22026.34|22105.52|22025.52|10
1736831280000|2025-01-14 05:08:00|22158.18|22078.18|22158.68|22078.68|22159.12|22079.12|22158.18|22078.18|10
1736837320000|2025-01-14 06:48:40|22105.12|22025.12|22103.59|22023.59|22105.12|22025.12|22103.44|22023.44|9
1736831290000|2025-01-14 05:08:10|22158.62|22078.62|22159.31|22079.31|22159.97|22079.97|22157.39|22077.39|9
1736837330000|2025-01-14 06:48:50|22102.14|22022.14|22098.66|22018.66|22102.14|22022.14|22098.47|22018.47|10
1736831300000|2025-01-14 05:08:20|22160.74|22080.74|22161.66|22081.66|22161.66|22081.66|22159.98|22079.98|10
1736837340000|2025-01-14 06:49:00|22098.72|22018.72|22098.1|22018.1|22098.84|22018.84|22097.64|22017.64|10
1736831310000|2025-01-14 05:08:30|22162.7|22082.7|22165.26|22085.26|22165.46|22085.46|22162.7|22082.7|10
1736837350000|2025-01-14 06:49:10|22098.25|22018.25|22097.78|22017.78|22098.27|22018.27|22097.45|22017.45|10
1736831320000|2025-01-14 05:08:40|22165.16|22085.16|22166.02|22086.02|22166.02|22086.02|22164.79|22084.79|10
1736837360000|2025-01-14 06:49:20|22098.75|22018.75|22099.34|22019.34|22099.43|22019.43|22098.35|22018.35|10
1736831330000|2025-01-14 05:08:50|22165.34|22085.34|22164.91|22084.91|22165.5|22085.5|22164.44|22084.44|9
1736837370000|2025-01-14 06:49:30|22099.61|22019.61|22100.73|22020.73|22100.73|22020.73|22099.61|22019.61|10
1736831340000|2025-01-14 05:09:00|22164.76|22084.76|22171.32|22091.32|22171.93|22091.93|22164.54|22084.54|10
1736837380000|2025-01-14 06:49:40|22100.75|22020.75|22100.46|22020.46|22100.75|22020.75|22100.44|22020.44|9
1736831350000|2025-01-14 05:09:10|22171.25|22091.25|22173.42|22093.42|22174.1|22094.1|22171.25|22091.25|10
1736837390000|2025-01-14 06:49:50|22100.17|22020.17|22100.56|22020.56|22100.56|22020.56|22099.54|22019.54|9
1736831360000|2025-01-14 05:09:20|22173.11|22093.11|22174.3|22094.3|22174.3|22094.3|22172.95|22092.95|10
1736837400000|2025-01-14 06:50:00|22100.62|22020.62|22099.74|22019.74|22100.72|22020.72|22099.72|22019.72|8
1736831370000|2025-01-14 05:09:30|22174.93|22094.93|22174.78|22094.78|22175.09|22095.09|22174.53|22094.53|10
1736837410000|2025-01-14 06:50:10|22099.76|22019.76|22102.24|22022.24|22102.24|22022.24|22099.76|22019.76|10
1736831380000|2025-01-14 05:09:40|22174.61|22094.61|22176.49|22096.49|22176.6|22096.6|22174.22|22094.22|10
1736837420000|2025-01-14 06:50:20|22101.67|22021.67|22100.27|22020.27|22103.17|22023.17|22100.27|22020.27|10
1736831390000|2025-01-14 05:09:50|22176.48|22096.48|22178.73|22098.73|22179.79|22099.79|22176.44|22096.44|10
1736837430000|2025-01-14 06:50:30|22100.89|22020.89|22101.74|22021.74|22102.75|22022.75|22100.89|22020.89|10
1736831400000|2025-01-14 05:10:00|22178.91|22098.91|22181.02|22101.02|22181.14|22101.14|22178.91|22098.91|9
1736837440000|2025-01-14 06:50:40|22101.69|22021.69|22100.48|22020.48|22101.93|22021.93|22100.48|22020.48|9
1736831410000|2025-01-14 05:10:10|22180.97|22100.97|22181.43|22101.43|22181.44|22101.44|22180.97|22100.97|9
1736837450000|2025-01-14 06:50:50|22100.57|22020.57|22101.16|22021.16|22101.16|22021.16|22100.52|22020.52|10
1736831420000|2025-01-14 05:10:20|22181.77|22101.77|22178.28|22098.28|22182.05|22102.05|22178.28|22098.28|10
1736837460000|2025-01-14 06:51:00|22101.06|22021.06|22101.04|22021.04|22101.58|22021.58|22099.6|22019.6|8
1736831430000|2025-01-14 05:10:30|22177.39|22097.39|22175.52|22095.52|22177.39|22097.39|22175.51|22095.51|9
1736837470000|2025-01-14 06:51:10|22101|22021|22100.05|22020.05|22101.09|22021.09|22100.05|22020.05|10
1736831440000|2025-01-14 05:10:40|22174.04|22094.04|22175.82|22095.82|22176.04|22096.04|22172.93|22092.93|10
1736837480000|2025-01-14 06:51:20|22100.1|22020.1|22099.83|22019.83|22100.33|22020.33|22099.83|22019.83|10
1736831450000|2025-01-14 05:10:50|22175.96|22095.96|22173.14|22093.14|22176.26|22096.26|22173.14|22093.14|10
1736837490000|2025-01-14 06:51:30|22099.18|22019.18|22099.43|22019.43|22099.68|22019.68|22098.99|22018.99|10
1736831460000|2025-01-14 05:11:00|22172.94|22092.94|22172.65|22092.65|22172.94|22092.94|22171.81|22091.81|10
1736837500000|2025-01-14 06:51:40|22099.2|22019.2|22099.67|22019.67|22099.88|22019.88|22099.2|22019.2|10
1736831470000|2025-01-14 05:11:10|22173.3|22093.3|22173.21|22093.21|22173.8|22093.8|22173.17|22093.17|10
1736837510000|2025-01-14 06:51:50|22099.77|22019.77|22098.45|22018.45|22099.86|22019.86|22098.42|22018.42|9
1736831480000|2025-01-14 05:11:20|22173.27|22093.27|22171.54|22091.54|22173.44|22093.44|22171.38|22091.38|9
1736837520000|2025-01-14 06:52:00|22098.85|22018.85|22097.88|22017.88|22099.33|22019.33|22097.88|22017.88|10
1736831490000|2025-01-14 05:11:30|22171.49|22091.49|22172.85|22092.85|22172.85|22092.85|22171.34|22091.34|9
1736837530000|2025-01-14 06:52:10|22097.9|22017.9|22097.36|22017.36|22097.92|22017.92|22097.04|22017.04|9
1736831500000|2025-01-14 05:11:40|22172.86|22092.86|22174.1|22094.1|22174.2|22094.2|22172.5|22092.5|10
1736837540000|2025-01-14 06:52:20|22097.34|22017.34|22096.47|22016.47|22097.34|22017.34|22096.47|22016.47|9
1736831510000|2025-01-14 05:11:50|22174.08|22094.08|22172.27|22092.27|22174.08|22094.08|22171.8|22091.8|10
1736837550000|2025-01-14 06:52:30|22095.89|22015.89|22096.56|22016.56|22096.56|22016.56|22095.44|22015.44|9
1736831520000|2025-01-14 05:12:00|22173.14|22093.14|22171.88|22091.88|22173.24|22093.24|22171.2|22091.2|9
1736837560000|2025-01-14 06:52:40|22096.57|22016.57|22099.01|22019.01|22099.01|22019.01|22096.54|22016.54|9
1736831530000|2025-01-14 05:12:10|22172.4|22092.4|22173.06|22093.06|22173.55|22093.55|22172.4|22092.4|10
1736837570000|2025-01-14 06:52:50|22098.98|22018.98|22099.01|22019.01|22099.27|22019.27|22098.96|22018.96|10
1736831540000|2025-01-14 05:12:20|22172.92|22092.92|22172.19|22092.19|22173.02|22093.02|22172.19|22092.19|10
1736837580000|2025-01-14 06:53:00|22098.99|22018.99|22098.83|22018.83|22098.99|22018.99|22098.52|22018.52|9
1736831550000|2025-01-14 05:12:30|22172.2|22092.2|22170.81|22090.81|22172.4|22092.4|22170.81|22090.81|10
1736837590000|2025-01-14 06:53:10|22098.86|22018.86|22098.91|22018.91|22098.91|22018.91|22098.84|22018.84|8
1736831560000|2025-01-14 05:12:40|22170.87|22090.87|22171.66|22091.66|22171.83|22091.83|22170.87|22090.87|10
1736837600000|2025-01-14 06:53:20|22098.89|22018.89|22099.64|22019.64|22099.64|22019.64|22098.89|22018.89|7
1736831570000|2025-01-14 05:12:50|22171.64|22091.64|22172.01|22092.01|22172.01|22092.01|22171.34|22091.34|9
1736837610000|2025-01-14 06:53:30|22099.98|22019.98|22101.92|22021.92|22101.92|22021.92|22099.81|22019.81|9
1736831580000|2025-01-14 05:13:00|22171.82|22091.82|22171.13|22091.13|22171.82|22091.82|22171.12|22091.12|9
1736837620000|2025-01-14 06:53:40|22101.87|22021.87|22105.51|22025.51|22105.51|22025.51|22101.87|22021.87|9
1736831590000|2025-01-14 05:13:10|22171.14|22091.14|22170.64|22090.64|22171.14|22091.14|22170.62|22090.62|10
1736837630000|2025-01-14 06:53:50|22105.59|22025.59|22106.52|22026.52|22106.61|22026.61|22105.51|22025.51|10
1736831600000|2025-01-14 05:13:20|22170.17|22090.17|22170.42|22090.42|22170.51|22090.51|22170.05|22090.05|10
1736837640000|2025-01-14 06:54:00|22106.69|22026.69|22106.39|22026.39|22106.69|22026.69|22106.36|22026.36|9
1736831610000|2025-01-14 05:13:30|22170.45|22090.45|22171.35|22091.35|22171.39|22091.39|22170.17|22090.17|9
1736837650000|2025-01-14 06:54:10|22106.29|22026.29|22106.67|22026.67|22107.83|22027.83|22106.29|22026.29|10
1736831620000|2025-01-14 05:13:40|22171.2|22091.2|22171.26|22091.26|22171.27|22091.27|22170.14|22090.14|9
1736837660000|2025-01-14 06:54:20|22106.6|22026.6|22105.81|22025.81|22106.6|22026.6|22105.81|22025.81|10
1736831630000|2025-01-14 05:13:50|22170.82|22090.82|22171.34|22091.34|22171.34|22091.34|22170.47|22090.47|10
1736837670000|2025-01-14 06:54:30|22105.84|22025.84|22104.5|22024.5|22105.84|22025.84|22104.18|22024.18|10
1736831640000|2025-01-14 05:14:00|22171.77|22091.77|22171.32|22091.32|22171.77|22091.77|22171.11|22091.11|10
1736837680000|2025-01-14 06:54:40|22104.54|22024.54|22105.11|22025.11|22105.15|22025.15|22104.51|22024.51|10
1736831650000|2025-01-14 05:14:10|22171.17|22091.17|22171.88|22091.88|22171.88|22091.88|22171.17|22091.17|10
1736837690000|2025-01-14 06:54:50|22105.52|22025.52|22105.43|22025.43|22105.75|22025.75|22105.43|22025.43|9
1736831660000|2025-01-14 05:14:20|22171.65|22091.65|22173.21|22093.21|22173.21|22093.21|22171.65|22091.65|10
1736837700000|2025-01-14 06:55:00|22105.6|22025.6|22105.92|22025.92|22105.92|22025.92|22105.29|22025.29|10
1736831670000|2025-01-14 05:14:30|22173.38|22093.38|22175.43|22095.43|22175.44|22095.44|22173.28|22093.28|9
1736837710000|2025-01-14 06:55:10|22106.03|22026.03|22107.47|22027.47|22107.55|22027.55|22106.03|22026.03|10
1736831680000|2025-01-14 05:14:40|22175.44|22095.44|22175.66|22095.66|22176.19|22096.19|22175.44|22095.44|10
1736837720000|2025-01-14 06:55:20|22107.44|22027.44|22110.78|22030.78|22110.78|22030.78|22107.44|22027.44|10
1736831690000|2025-01-14 05:14:50|22175.67|22095.67|22176.4|22096.4|22176.4|22096.4|22175.29|22095.29|9
1736837730000|2025-01-14 06:55:30|22110.51|22030.51|22104.65|22024.65|22110.51|22030.51|22104.65|22024.65|7
1736831700000|2025-01-14 05:15:00|22176.45|22096.45|22175.63|22095.63|22176.82|22096.82|22175.63|22095.63|10
1736837740000|2025-01-14 06:55:40|22104.67|22024.67|22105.71|22025.71|22105.71|22025.71|22104.45|22024.45|10
1736831710000|2025-01-14 05:15:10|22176.15|22096.15|22176.15|22096.15|22176.25|22096.25|22175.95|22095.95|9
1736837750000|2025-01-14 06:55:50|22106.34|22026.34|22106.64|22026.64|22106.64|22026.64|22106|22026|10
1736831720000|2025-01-14 05:15:20|22175.13|22095.13|22175.54|22095.54|22175.54|22095.54|22174.24|22094.24|10
1736837760000|2025-01-14 06:56:00|22106.52|22026.52|22106.7|22026.7|22107.42|22027.42|22106.52|22026.52|9
1736831730000|2025-01-14 05:15:30|22175.45|22095.45|22175.64|22095.64|22175.73|22095.73|22175.27|22095.27|9
1736837770000|2025-01-14 06:56:10|22106.63|22026.63|22107.78|22027.78|22107.85|22027.85|22106.63|22026.63|10
1736831740000|2025-01-14 05:15:40|22175.76|22095.76|22175.12|22095.12|22175.96|22095.96|22175.11|22095.11|10
1736837780000|2025-01-14 06:56:20|22107.86|22027.86|22108.82|22028.82|22108.82|22028.82|22107.86|22027.86|10
1736831750000|2025-01-14 05:15:50|22175.3|22095.3|22174.48|22094.48|22176.15|22096.15|22174.48|22094.48|10
1736837790000|2025-01-14 06:56:30|22108.68|22028.68|22108.92|22028.92|22109.28|22029.28|22108.68|22028.68|10
1736831760000|2025-01-14 05:16:00|22176.27|22096.27|22171.47|22091.47|22176.27|22096.27|22171.47|22091.47|10
1736837800000|2025-01-14 06:56:40|22109.02|22029.02|22108.99|22028.99|22109.12|22029.12|22108.98|22028.98|9
1736831770000|2025-01-14 05:16:10|22169.88|22089.88|22170.76|22090.76|22171.7|22091.7|22169.51|22089.51|10
1736837810000|2025-01-14 06:56:50|22108.79|22028.79|22108.39|22028.39|22108.79|22028.79|22108.39|22028.39|10
1736831780000|2025-01-14 05:16:20|22171.21|22091.21|22170.15|22090.15|22171.21|22091.21|22170.15|22090.15|10
1736837820000|2025-01-14 06:57:00|22108.45|22028.45|22110.06|22030.06|22110.06|22030.06|22108.45|22028.45|9
1736831790000|2025-01-14 05:16:30|22169.53|22089.53|22167.77|22087.77|22169.53|22089.53|22167.77|22087.77|10
1736837830000|2025-01-14 06:57:10|22110.49|22030.49|22111.46|22031.46|22111.46|22031.46|22110.49|22030.49|9
1736831800000|2025-01-14 05:16:40|22167.8|22087.8|22169.54|22089.54|22169.54|22089.54|22167.8|22087.8|10
1736837840000|2025-01-14 06:57:20|22111.71|22031.71|22110.54|22030.54|22112.74|22032.74|22110.53|22030.53|10
1736831810000|2025-01-14 05:16:50|22169.15|22089.15|22169.75|22089.75|22169.75|22089.75|22169.15|22089.15|9
1736837850000|2025-01-14 06:57:30|22111|22031|22111.12|22031.12|22111.32|22031.32|22110.79|22030.79|10
1736831820000|2025-01-14 05:17:00|22169.32|22089.32|22170.22|22090.22|22170.69|22090.69|22169.32|22089.32|9
1736837860000|2025-01-14 06:57:40|22111.99|22031.99|22111.78|22031.78|22112.11|22032.11|22111.53|22031.53|9
1736831830000|2025-01-14 05:17:10|22170.16|22090.16|22169.25|22089.25|22170.17|22090.17|22168.35|22088.35|9
1736837870000|2025-01-14 06:57:50|22111.81|22031.81|22112.48|22032.48|22112.49|22032.49|22111.81|22031.81|9
1736831840000|2025-01-14 05:17:20|22168.9|22088.9|22166.55|22086.55|22168.9|22088.9|22166.35|22086.35|10
1736837880000|2025-01-14 06:58:00|22112.45|22032.45|22112.72|22032.72|22112.73|22032.73|22111.84|22031.84|10
1736831850000|2025-01-14 05:17:30|22166.52|22086.52|22164.68|22084.68|22166.58|22086.58|22164.68|22084.68|10
1736837890000|2025-01-14 06:58:10|22112.71|22032.71|22114.21|22034.21|22114.21|22034.21|22112.71|22032.71|9
1736831860000|2025-01-14 05:17:40|22163.99|22083.99|22162.93|22082.93|22163.99|22083.99|22162.92|22082.92|10
1736837900000|2025-01-14 06:58:20|22114.2|22034.2|22114.09|22034.09|22114.34|22034.34|22114.09|22034.09|8
1736831870000|2025-01-14 05:17:50|22162.94|22082.94|22160.57|22080.57|22163.07|22083.07|22160.57|22080.57|10
1736837910000|2025-01-14 06:58:30|22114.07|22034.07|22113.37|22033.37|22114.07|22034.07|22113.25|22033.25|10
1736831880000|2025-01-14 05:18:00|22160.43|22080.43|22158.3|22078.3|22160.43|22080.43|22158.3|22078.3|10
1736837920000|2025-01-14 06:58:40|22113.13|22033.13|22114.6|22034.6|22114.6|22034.6|22113|22033|10
1736831890000|2025-01-14 05:18:10|22158.15|22078.15|22153.93|22073.93|22158.15|22078.15|22153.93|22073.93|9
1736837930000|2025-01-14 06:58:50|22114.73|22034.73|22114.65|22034.65|22115.08|22035.08|22114.52|22034.52|9
1736831900000|2025-01-14 05:18:20|22154.07|22074.07|22153.8|22073.8|22154.26|22074.26|22153.47|22073.47|10
1736837940000|2025-01-14 06:59:00|22114.69|22034.69|22115.67|22035.67|22115.67|22035.67|22114.69|22034.69|10
1736831910000|2025-01-14 05:18:30|22153.85|22073.85|22154.68|22074.68|22154.68|22074.68|22153.15|22073.15|9
1736837950000|2025-01-14 06:59:10|22116.25|22036.25|22116.9|22036.9|22116.9|22036.9|22116.25|22036.25|8
1736831920000|2025-01-14 05:18:40|22154.65|22074.65|22150.65|22070.65|22154.65|22074.65|22150.65|22070.65|10
1736837960000|2025-01-14 06:59:20|22116.66|22036.66|22118.37|22038.37|22118.37|22038.37|22116.56|22036.56|10
1736831930000|2025-01-14 05:18:50|22150.31|22070.31|22149.21|22069.21|22150.31|22070.31|22149.12|22069.12|10
1736837970000|2025-01-14 06:59:30|22118.44|22038.44|22123.31|22043.31|22123.31|22043.31|22118.44|22038.44|8
1736831940000|2025-01-14 05:19:00|22149.07|22069.07|22145.27|22065.27|22149.07|22069.07|22144.42|22064.42|10
1736837980000|2025-01-14 06:59:40|22121.58|22041.58|22121.96|22041.96|22121.96|22041.96|22121.53|22041.53|10
1736831950000|2025-01-14 05:19:10|22144.97|22064.97|22140.43|22060.43|22144.97|22064.97|22140.43|22060.43|10
1736837990000|2025-01-14 06:59:50|22121.95|22041.95|22124.17|22044.17|22124.17|22044.17|22121.95|22041.95|10
1736831960000|2025-01-14 05:19:20|22140.5|22060.5|22139.4|22059.4|22141.04|22061.04|22138.88|22058.88|10
1736838000000|2025-01-14 07:00:00|22124.71|22044.71|22123.59|22043.59|22125.57|22045.57|22123.59|22043.59|10
1736831970000|2025-01-14 05:19:30|22138.57|22058.57|22136.14|22056.14|22138.57|22058.57|22136.13|22056.13|10
1736838010000|2025-01-14 07:00:10|22123.5|22043.5|22127.36|22047.36|22127.99|22047.99|22123.5|22043.5|10
1736831980000|2025-01-14 05:19:40|22136.13|22056.13|22136.39|22056.39|22136.39|22056.39|22135.89|22055.89|9
1736838020000|2025-01-14 07:00:20|22127.34|22047.34|22129.01|22049.01|22129.35|22049.35|22127.34|22047.34|10
1736831990000|2025-01-14 05:19:50|22136.45|22056.45|22138.13|22058.13|22138.14|22058.14|22136.45|22056.45|9
1736838030000|2025-01-14 07:00:30|22129.21|22049.21|22128.93|22048.93|22129.22|22049.22|22128.91|22048.91|9
1736832000000|2025-01-14 05:20:00|22138.86|22058.86|22137.2|22057.2|22139.37|22059.37|22137.2|22057.2|10
1736838040000|2025-01-14 07:00:40|22128.89|22048.89|22128.63|22048.63|22128.89|22048.89|22127.98|22047.98|10
1736832010000|2025-01-14 05:20:10|22137.13|22057.13|22136.89|22056.89|22137.79|22057.79|22136.89|22056.89|10
1736838050000|2025-01-14 07:00:50|22128.71|22048.71|22131.26|22051.26|22131.26|22051.26|22128.71|22048.71|10
1736832020000|2025-01-14 05:20:20|22137.06|22057.06|22136.23|22056.23|22137.82|22057.82|22135.94|22055.94|10
1736838060000|2025-01-14 07:01:00|22131.34|22051.34|22133.39|22053.39|22133.39|22053.39|22130.86|22050.86|10
1736832030000|2025-01-14 05:20:30|22136.86|22056.86|22135.43|22055.43|22136.93|22056.93|22135.26|22055.26|10
1736838070000|2025-01-14 07:01:10|22133.35|22053.35|22135.05|22055.05|22135.05|22055.05|22133.35|22053.35|10
1736832040000|2025-01-14 05:20:40|22135.29|22055.29|22135.05|22055.05|22135.29|22055.29|22133.93|22053.93|8
1736838080000|2025-01-14 07:01:20|22134.97|22054.97|22131.73|22051.73|22135.89|22055.89|22131.68|22051.68|10
1736832050000|2025-01-14 05:20:50|22135.08|22055.08|22134.32|22054.32|22135.12|22055.12|22134.3|22054.3|10
1736838090000|2025-01-14 07:01:30|22131.68|22051.68|22129.2|22049.2|22131.68|22051.68|22129.2|22049.2|9
1736832060000|2025-01-14 05:21:00|22134.11|22054.11|22135.27|22055.27|22135.27|22055.27|22134.04|22054.04|10
1736838100000|2025-01-14 07:01:40|22128.5|22048.5|22125|22045|22128.5|22048.5|22125|22045|10
1736832070000|2025-01-14 05:21:10|22134.84|22054.84|22136.42|22056.42|22136.42|22056.42|22134.84|22054.84|9
1736838110000|2025-01-14 07:01:50|22124.89|22044.89|22118.53|22038.53|22124.9|22044.9|22118.53|22038.53|9
1736832080000|2025-01-14 05:21:20|22136.76|22056.76|22136.43|22056.43|22136.76|22056.76|22136.36|22056.36|10
1736838120000|2025-01-14 07:02:00|22118.41|22038.41|22117.8|22037.8|22118.42|22038.42|22117.71|22037.71|10
1736832090000|2025-01-14 05:21:30|22136.68|22056.68|22135.55|22055.55|22136.68|22056.68|22135.53|22055.53|10
1736838130000|2025-01-14 07:02:10|22118.24|22038.24|22120.09|22040.09|22120.13|22040.13|22118.24|22038.24|10
1736832100000|2025-01-14 05:21:40|22135.35|22055.35|22135.19|22055.19|22135.61|22055.61|22135.19|22055.19|9
1736838140000|2025-01-14 07:02:20|22120.07|22040.07|22120.55|22040.55|22120.55|22040.55|22120.07|22040.07|10
1736832110000|2025-01-14 05:21:50|22135.28|22055.28|22133.88|22053.88|22135.63|22055.63|22133.85|22053.85|10
1736838150000|2025-01-14 07:02:30|22121.32|22041.32|22122.89|22042.89|22123.06|22043.06|22121.32|22041.32|10
1736832120000|2025-01-14 05:22:00|22133.9|22053.9|22133.93|22053.93|22134.89|22054.89|22133.59|22053.59|9
1736838160000|2025-01-14 07:02:40|22122.98|22042.98|22122.67|22042.67|22123.24|22043.24|22122.51|22042.51|10
1736832130000|2025-01-14 05:22:10|22133.48|22053.48|22133.49|22053.49|22133.92|22053.92|22133.47|22053.47|9
1736838170000|2025-01-14 07:02:50|22122.74|22042.74|22126.23|22046.23|22126.23|22046.23|22122.67|22042.67|10
1736832140000|2025-01-14 05:22:20|22133.58|22053.58|22132.5|22052.5|22134.09|22054.09|22132.5|22052.5|10
1736838180000|2025-01-14 07:03:00|22126.28|22046.28|22128|22048|22128|22048|22126.28|22046.28|9
1736832150000|2025-01-14 05:22:30|22132.14|22052.14|22130.67|22050.67|22132.14|22052.14|22130.59|22050.59|10
1736838190000|2025-01-14 07:03:10|22128.01|22048.01|22127.52|22047.52|22128.6|22048.6|22127.47|22047.47|9
1736832160000|2025-01-14 05:22:40|22130.35|22050.35|22127.2|22047.2|22130.35|22050.35|22126.67|22046.67|9
1736838200000|2025-01-14 07:03:20|22127.79|22047.79|22127.12|22047.12|22127.79|22047.79|22126.89|22046.89|10
1736832170000|2025-01-14 05:22:50|22127.34|22047.34|22125.16|22045.16|22127.39|22047.39|22125.16|22045.16|10
1736838210000|2025-01-14 07:03:30|22127.09|22047.09|22126.14|22046.14|22127.09|22047.09|22126.13|22046.13|10
1736832180000|2025-01-14 05:23:00|22122.9|22042.9|22120.44|22040.44|22122.9|22042.9|22120.44|22040.44|10
1736838220000|2025-01-14 07:03:40|22126.13|22046.13|22124.82|22044.82|22126.25|22046.25|22124.82|22044.82|9
1736832190000|2025-01-14 05:23:10|22120.06|22040.06|22118.97|22038.97|22120.21|22040.21|22118.97|22038.97|10
1736838230000|2025-01-14 07:03:50|22124.78|22044.78|22123.67|22043.67|22124.78|22044.78|22123.67|22043.67|9
1736832200000|2025-01-14 05:23:20|22116.91|22036.91|22109.04|22029.04|22116.91|22036.91|22109.04|22029.04|10
1736838240000|2025-01-14 07:04:00|22123.4|22043.4|22126.32|22046.32|22126.71|22046.71|22123.4|22043.4|10
1736832210000|2025-01-14 05:23:30|22109.45|22029.45|22108.95|22028.95|22109.79|22029.79|22108.95|22028.95|10
1736838250000|2025-01-14 07:04:10|22126.17|22046.17|22126.74|22046.74|22127.23|22047.23|22126.17|22046.17|10
1736832220000|2025-01-14 05:23:40|22108.8|22028.8|22111.42|22031.42|22111.47|22031.47|22108.8|22028.8|9
1736838260000|2025-01-14 07:04:20|22126.69|22046.69|22125.95|22045.95|22126.69|22046.69|22125.9|22045.9|9
1736832230000|2025-01-14 05:23:50|22111.33|22031.33|22113.55|22033.55|22113.58|22033.58|22111.33|22031.33|10
1736838270000|2025-01-14 07:04:30|22125.94|22045.94|22128.82|22048.82|22128.82|22048.82|22125.94|22045.94|10
1736832240000|2025-01-14 05:24:00|22113.37|22033.37|22113.87|22033.87|22113.9|22033.9|22113.37|22033.37|9
1736838280000|2025-01-14 07:04:40|22128.85|22048.85|22130.91|22050.91|22130.91|22050.91|22128.85|22048.85|10
1736832250000|2025-01-14 05:24:10|22113.05|22033.05|22111.15|22031.15|22113.05|22033.05|22111.15|22031.15|9
1736838290000|2025-01-14 07:04:50|22130.88|22050.88|22135.46|22055.46|22135.72|22055.72|22130.88|22050.88|10
1736832260000|2025-01-14 05:24:20|22111.04|22031.04|22110.75|22030.75|22111.27|22031.27|22110.73|22030.73|10
1736838300000|2025-01-14 07:05:00|22135.43|22055.43|22135.5|22055.5|22135.51|22055.51|22135.23|22055.23|10
1736832270000|2025-01-14 05:24:30|22110.82|22030.82|22111.67|22031.67|22111.67|22031.67|22110.32|22030.32|8
1736838310000|2025-01-14 07:05:10|22135.87|22055.87|22139.47|22059.47|22139.47|22059.47|22135.82|22055.82|10
1736832280000|2025-01-14 05:24:40|22112.13|22032.13|22111.83|22031.83|22112.14|22032.14|22111.83|22031.83|10
1736838320000|2025-01-14 07:05:20|22139.57|22059.57|22142.32|22062.32|22142.32|22062.32|22139.57|22059.57|10
1736832290000|2025-01-14 05:24:50|22112.38|22032.38|22111.16|22031.16|22112.38|22032.38|22110.76|22030.76|10
1736838330000|2025-01-14 07:05:30|22142.6|22062.6|22141.9|22061.9|22143.02|22063.02|22141.9|22061.9|9
1736832300000|2025-01-14 05:25:00|22111.19|22031.19|22112.82|22032.82|22113|22033|22111.19|22031.19|10
1736838340000|2025-01-14 07:05:40|22141.54|22061.54|22140.2|22060.2|22141.54|22061.54|22139.72|22059.72|10
1736832310000|2025-01-14 05:25:10|22112.83|22032.83|22116.14|22036.14|22116.14|22036.14|22112.53|22032.53|9
1736838350000|2025-01-14 07:05:50|22139.98|22059.98|22139.79|22059.79|22140.57|22060.57|22139.34|22059.34|9
1736832320000|2025-01-14 05:25:20|22116.57|22036.57|22117.4|22037.4|22117.44|22037.44|22116.57|22036.57|10
1736838360000|2025-01-14 07:06:00|22139.97|22059.97|22142.23|22062.23|22142.3|22062.3|22139.97|22059.97|10
1736832330000|2025-01-14 05:25:30|22117.28|22037.28|22116.66|22036.66|22117.45|22037.45|22116.63|22036.63|9
1736838370000|2025-01-14 07:06:10|22142.3|22062.3|22143.01|22063.01|22143.01|22063.01|22141.61|22061.61|9
1736832340000|2025-01-14 05:25:40|22116.63|22036.63|22115.74|22035.74|22116.63|22036.63|22115.72|22035.72|10
1736838380000|2025-01-14 07:06:20|22143.02|22063.02|22144.02|22064.02|22144.09|22064.09|22143.02|22063.02|10
1736832350000|2025-01-14 05:25:50|22115.85|22035.85|22115.02|22035.02|22116.05|22036.05|22115.02|22035.02|9
1736838390000|2025-01-14 07:06:30|22143.86|22063.86|22142.97|22062.97|22143.86|22063.86|22142.78|22062.78|10
1736832360000|2025-01-14 05:26:00|22114.97|22034.97|22114.28|22034.28|22115.18|22035.18|22114.14|22034.14|10
1736838400000|2025-01-14 07:06:40|22143.03|22063.03|22141.98|22061.98|22143.04|22063.04|22141.91|22061.91|10
1736832370000|2025-01-14 05:26:10|22114.34|22034.34|22113.97|22033.97|22114.34|22034.34|22113.54|22033.54|10
1736838410000|2025-01-14 07:06:50|22141.92|22061.92|22143.15|22063.15|22143.15|22063.15|22141.67|22061.67|10
1736832380000|2025-01-14 05:26:20|22114.09|22034.09|22112.07|22032.07|22114.09|22034.09|22112.07|22032.07|9
1736838420000|2025-01-14 07:07:00|22143.18|22063.18|22145.14|22065.14|22145.14|22065.14|22143.18|22063.18|10
1736832390000|2025-01-14 05:26:30|22112.2|22032.2|22111.73|22031.73|22112.24|22032.24|22111.73|22031.73|9
1736838430000|2025-01-14 07:07:10|22145.08|22065.08|22146.42|22066.42|22146.59|22066.59|22145.08|22065.08|10
1736832400000|2025-01-14 05:26:40|22111.66|22031.66|22107.32|22027.32|22111.93|22031.93|22107.32|22027.32|10
1736838440000|2025-01-14 07:07:20|22146.44|22066.44|22145.66|22065.66|22146.44|22066.44|22144.96|22064.96|9
1736832410000|2025-01-14 05:26:50|22107.47|22027.47|22107.27|22027.27|22107.47|22027.47|22107.14|22027.14|9
1736838450000|2025-01-14 07:07:30|22145.86|22065.86|22145.92|22065.92|22146.7|22066.7|22145.76|22065.76|10
1736832420000|2025-01-14 05:27:00|22107.19|22027.19|22104.97|22024.97|22107.7|22027.7|22104.97|22024.97|10
1736838460000|2025-01-14 07:07:40|22146.06|22066.06|22147.47|22067.47|22147.99|22067.99|22146.06|22066.06|9
1736832430000|2025-01-14 05:27:10|22104.33|22024.33|22100.29|22020.29|22104.35|22024.35|22100.15|22020.15|10
1736838470000|2025-01-14 07:07:50|22147.48|22067.48|22147.19|22067.19|22147.48|22067.48|22147.17|22067.17|8
1736832440000|2025-01-14 05:27:20|22100.26|22020.26|22100.16|22020.16|22100.83|22020.83|22100.16|22020.16|10
1736838480000|2025-01-14 07:08:00|22147.13|22067.13|22146.18|22066.18|22147.88|22067.88|22146.18|22066.18|9
1736832450000|2025-01-14 05:27:30|22099.86|22019.86|22101.34|22021.34|22101.7|22021.7|22099.86|22019.86|10
1736838490000|2025-01-14 07:08:10|22145.74|22065.74|22142.17|22062.17|22145.74|22065.74|22142.17|22062.17|10
1736832460000|2025-01-14 05:27:40|22100.77|22020.77|22099.34|22019.34|22101.16|22021.16|22099.19|22019.19|10
1736838500000|2025-01-14 07:08:20|22142.84|22062.84|22143.36|22063.36|22143.36|22063.36|22142.84|22062.84|10
1736832470000|2025-01-14 05:27:50|22099.37|22019.37|22099.86|22019.86|22100.01|22020.01|22099.37|22019.37|8
1736838510000|2025-01-14 07:08:30|22143.45|22063.45|22142.45|22062.45|22144.44|22064.44|22142.43|22062.43|9
1736832480000|2025-01-14 05:28:00|22099.84|22019.84|22097.5|22017.5|22099.84|22019.84|22097.5|22017.5|9
1736838520000|2025-01-14 07:08:40|22142.48|22062.48|22141.15|22061.15|22144.23|22064.23|22141.15|22061.15|10
1736832490000|2025-01-14 05:28:10|22097.4|22017.4|22096.91|22016.91|22097.44|22017.44|22096.91|22016.91|10
1736838530000|2025-01-14 07:08:50|22140.94|22060.94|22137.57|22057.57|22140.94|22060.94|22137.56|22057.56|10
1736832500000|2025-01-14 05:28:20|22096.94|22016.94|22097.62|22017.62|22098.28|22018.28|22096.94|22016.94|9
1736838540000|2025-01-14 07:09:00|22137.61|22057.61|22136.28|22056.28|22137.88|22057.88|22136.28|22056.28|9
1736832510000|2025-01-14 05:28:30|22097.63|22017.63|22102.14|22022.14|22102.14|22022.14|22097.63|22017.63|10
1736838550000|2025-01-14 07:09:10|22136.26|22056.26|22135.95|22055.95|22136.33|22056.33|22135.48|22055.48|10
1736832520000|2025-01-14 05:28:40|22102.06|22022.06|22102.33|22022.33|22102.4|22022.4|22102.06|22022.06|10
1736838560000|2025-01-14 07:09:20|22135.93|22055.93|22136.74|22056.74|22136.76|22056.76|22135.93|22055.93|9
1736832530000|2025-01-14 05:28:50|22102.48|22022.48|22101.71|22021.71|22102.48|22022.48|22101.67|22021.67|9
1736838570000|2025-01-14 07:09:30|22136.5|22056.5|22136.74|22056.74|22136.84|22056.84|22136.42|22056.42|10
1736832540000|2025-01-14 05:29:00|22101.7|22021.7|22101.46|22021.46|22101.81|22021.81|22101.46|22021.46|9
1736838580000|2025-01-14 07:09:40|22136.75|22056.75|22139.86|22059.86|22139.86|22059.86|22136.75|22056.75|10
1736832550000|2025-01-14 05:29:10|22101.18|22021.18|22101.12|22021.12|22101.38|22021.38|22101.09|22021.09|9
1736838590000|2025-01-14 07:09:50|22140.32|22060.32|22140.81|22060.81|22140.83|22060.83|22140.26|22060.26|10
1736832560000|2025-01-14 05:29:20|22099.88|22019.88|22101.65|22021.65|22101.65|22021.65|22099.81|22019.81|7
1736838600000|2025-01-14 07:10:00|22140.75|22060.75|22143.06|22063.06|22143.06|22063.06|22140.73|22060.73|10
1736832570000|2025-01-14 05:29:30|22101.51|22021.51|22101.5|22021.5|22101.87|22021.87|22101.5|22021.5|9
1736838610000|2025-01-14 07:10:10|22143.91|22063.91|22144.59|22064.59|22144.59|22064.59|22143.64|22063.64|10
1736832580000|2025-01-14 05:29:40|22101.53|22021.53|22101.96|22021.96|22101.96|22021.96|22101.19|22021.19|10
1736838620000|2025-01-14 07:10:20|22144.63|22064.63|22145.31|22065.31|22145.31|22065.31|22144.63|22064.63|10
1736832590000|2025-01-14 05:29:50|22102.05|22022.05|22102.77|22022.77|22102.78|22022.78|22102.02|22022.02|10
1736838630000|2025-01-14 07:10:30|22145.34|22065.34|22144.23|22064.23|22145.54|22065.54|22143.78|22063.78|10
1736832600000|2025-01-14 05:30:00|22102.73|22022.73|22106.62|22026.62|22106.62|22026.62|22102.73|22022.73|10
1736838640000|2025-01-14 07:10:40|22144.24|22064.24|22145.77|22065.77|22145.99|22065.99|22143.61|22063.61|10
1736832610000|2025-01-14 05:30:10|22106.48|22026.48|22105.72|22025.72|22106.48|22026.48|22105.72|22025.72|9
1736838650000|2025-01-14 07:10:50|22146.15|22066.15|22143.69|22063.69|22146.19|22066.19|22143.51|22063.51|10
1736832620000|2025-01-14 05:30:20|22105.6|22025.6|22104.3|22024.3|22105.6|22025.6|22103.85|22023.85|10
1736838660000|2025-01-14 07:11:00|22143.68|22063.68|22140.2|22060.2|22143.68|22063.68|22140.2|22060.2|10
1736832630000|2025-01-14 05:30:30|22104.4|22024.4|22104.13|22024.13|22104.52|22024.52|22104.13|22024.13|10
1736838670000|2025-01-14 07:11:10|22139.86|22059.86|22138.25|22058.25|22139.86|22059.86|22137.96|22057.96|9
1736832640000|2025-01-14 05:30:40|22104.4|22024.4|22104.54|22024.54|22104.82|22024.82|22104.4|22024.4|10
1736838680000|2025-01-14 07:11:20|22138.28|22058.28|22137.05|22057.05|22138.97|22058.97|22137.05|22057.05|9
1736832650000|2025-01-14 05:30:50|22104.52|22024.52|22109.07|22029.07|22109.07|22029.07|22104.52|22024.52|10
1736838690000|2025-01-14 07:11:30|22137.08|22057.08|22137.09|22057.09|22137.17|22057.17|22137.07|22057.07|9
1736832660000|2025-01-14 05:31:00|22109.24|22029.24|22107.58|22027.58|22109.24|22029.24|22107.58|22027.58|9
1736838700000|2025-01-14 07:11:40|22135.37|22055.37|22135.63|22055.63|22135.63|22055.63|22134.33|22054.33|9
1736832670000|2025-01-14 05:31:10|22107.06|22027.06|22106.28|22026.28|22107.06|22027.06|22105.9|22025.9|10
1736838710000|2025-01-14 07:11:50|22136.16|22056.16|22136.47|22056.47|22136.47|22056.47|22136.03|22056.03|10
1736832680000|2025-01-14 05:31:20|22105.83|22025.83|22106.93|22026.93|22106.95|22026.95|22105.77|22025.77|10
1736838720000|2025-01-14 07:12:00|22136.5|22056.5|22136.72|22056.72|22137.02|22057.02|22136.5|22056.5|10
1736832690000|2025-01-14 05:31:30|22107.54|22027.54|22106.39|22026.39|22107.56|22027.56|22106.35|22026.35|9
1736838730000|2025-01-14 07:12:10|22136.6|22056.6|22135.16|22055.16|22136.6|22056.6|22135.16|22055.16|10
1736832700000|2025-01-14 05:31:40|22106.44|22026.44|22105.13|22025.13|22107.15|22027.15|22105.13|22025.13|9
1736838740000|2025-01-14 07:12:20|22134.62|22054.62|22131.9|22051.9|22134.62|22054.62|22131.9|22051.9|9
1736832710000|2025-01-14 05:31:50|22105.14|22025.14|22105.68|22025.68|22105.71|22025.71|22105.11|22025.11|9
1736838750000|2025-01-14 07:12:30|22132.09|22052.09|22131.09|22051.09|22132.13|22052.13|22130.83|22050.83|10
1736832720000|2025-01-14 05:32:00|22105.64|22025.64|22105.36|22025.36|22105.77|22025.77|22105.27|22025.27|9
1736838760000|2025-01-14 07:12:40|22130.87|22050.87|22127.36|22047.36|22130.87|22050.87|22127.36|22047.36|10
1736832730000|2025-01-14 05:32:10|22105.3|22025.3|22106.42|22026.42|22106.42|22026.42|22105.03|22025.03|9
1736838770000|2025-01-14 07:12:50|22127.23|22047.23|22127.71|22047.71|22127.74|22047.74|22127.23|22047.23|8
1736832740000|2025-01-14 05:32:20|22106.36|22026.36|22105.45|22025.45|22106.36|22026.36|22105.45|22025.45|8
1736838780000|2025-01-14 07:13:00|22127.72|22047.72|22127.36|22047.36|22127.72|22047.72|22127.36|22047.36|8
1736832750000|2025-01-14 05:32:30|22105.44|22025.44|22103.76|22023.76|22105.44|22025.44|22103.76|22023.76|9
1736838790000|2025-01-14 07:13:10|22127.38|22047.38|22127.04|22047.04|22127.42|22047.42|22127.04|22047.04|9
1736832760000|2025-01-14 05:32:40|22103.33|22023.33|22101.98|22021.98|22103.33|22023.33|22101.98|22021.98|8
1736838800000|2025-01-14 07:13:20|22126.37|22046.37|22126.39|22046.39|22126.65|22046.65|22125.95|22045.95|9
1736832770000|2025-01-14 05:32:50|22101.88|22021.88|22099.54|22019.54|22101.88|22021.88|22099.4|22019.4|10
1736838810000|2025-01-14 07:13:30|22126.16|22046.16|22127.3|22047.3|22127.3|22047.3|22126.16|22046.16|10
1736832780000|2025-01-14 05:33:00|22099.46|22019.46|22096.84|22016.84|22099.46|22019.46|22096.84|22016.84|10
1736838820000|2025-01-14 07:13:40|22127.55|22047.55|22127.01|22047.01|22127.82|22047.82|22127|22047|9
1736832790000|2025-01-14 05:33:10|22095.52|22015.52|22092.73|22012.73|22095.52|22015.52|22092.73|22012.73|10
1736838830000|2025-01-14 07:13:50|22127.07|22047.07|22128.25|22048.25|22128.25|22048.25|22127.07|22047.07|9
1736832800000|2025-01-14 05:33:20|22092.57|22012.57|22089.88|22009.88|22092.57|22012.57|22089.88|22009.88|10
1736838840000|2025-01-14 07:14:00|22128.33|22048.33|22129.79|22049.79|22129.85|22049.85|22128.05|22048.05|9
1736832810000|2025-01-14 05:33:30|22089.98|22009.98|22089.6|22009.6|22089.98|22009.98|22089.16|22009.16|8
1736838850000|2025-01-14 07:14:10|22129.77|22049.77|22129.6|22049.6|22129.79|22049.79|22128.88|22048.88|10
1736832820000|2025-01-14 05:33:40|22089.59|22009.59|22090.39|22010.39|22090.53|22010.53|22089.53|22009.53|8
1736838860000|2025-01-14 07:14:20|22129.61|22049.61|22131.1|22051.1|22131.1|22051.1|22129.61|22049.61|10
1736832830000|2025-01-14 05:33:50|22090.27|22010.27|22089.78|22009.78|22090.27|22010.27|22089.68|22009.68|8
1736838870000|2025-01-14 07:14:30|22130.68|22050.68|22129.51|22049.51|22130.71|22050.71|22129.51|22049.51|10
1736832840000|2025-01-14 05:34:00|22089.83|22009.83|22090.1|22010.1|22090.64|22010.64|22089.83|22009.83|9
1736838880000|2025-01-14 07:14:40|22129.46|22049.46|22126.83|22046.83|22129.46|22049.46|22126.83|22046.83|10
1736832850000|2025-01-14 05:34:10|22089.31|22009.31|22084.15|22004.15|22089.41|22009.41|22083.52|22003.52|10
1736838890000|2025-01-14 07:14:50|22126.46|22046.46|22125.86|22045.86|22126.99|22046.99|22125.79|22045.79|10
1736832860000|2025-01-14 05:34:20|22084.55|22004.55|22085.12|22005.12|22085.54|22005.54|22084.5|22004.5|10
1736832870000|2025-01-14 05:34:30|22084.96|22004.96|22083.71|22003.71|22084.96|22004.96|22083.69|22003.69|9
1736838900000|2025-01-14 07:15:00|22125.91|22045.91|22126.14|22046.14|22126.75|22046.75|22125.7|22045.7|10
1736832880000|2025-01-14 05:34:40|22082.84|22002.84|22082.22|22002.22|22082.84|22002.84|22081.94|22001.94|8
1736838910000|2025-01-14 07:15:10|22125.86|22045.86|22128.4|22048.4|22129.28|22049.28|22125.43|22045.43|10
1736832890000|2025-01-14 05:34:50|22082.2|22002.2|22080.29|22000.29|22082.28|22002.28|22080.29|22000.29|9
1736838920000|2025-01-14 07:15:20|22128.37|22048.37|22129.38|22049.38|22129.38|22049.38|22128.36|22048.36|10
1736838930000|2025-01-14 07:15:30|22129.47|22049.47|22129.9|22049.9|22129.9|22049.9|22129.47|22049.47|9
1736832900000|2025-01-14 05:35:00|22080.23|22000.23|22078.12|21998.12|22080.29|22000.29|22078.12|21998.12|9
1736838940000|2025-01-14 07:15:40|22129.62|22049.62|22128.58|22048.58|22129.76|22049.76|22128.58|22048.58|10
1736832910000|2025-01-14 05:35:10|22077.82|21997.82|22077.2|21997.2|22077.87|21997.87|22077.17|21997.17|9
1736838950000|2025-01-14 07:15:50|22128.47|22048.47|22126.18|22046.18|22128.47|22048.47|22125.39|22045.39|8
1736832920000|2025-01-14 05:35:20|22077.19|21997.19|22075.43|21995.43|22077.33|21997.33|22075.43|21995.43|10
1736838960000|2025-01-14 07:16:00|22125.29|22045.29|22123.63|22043.63|22125.29|22045.29|22123.62|22043.62|10
1736832930000|2025-01-14 05:35:30|22075.51|21995.51|22075.03|21995.03|22075.66|21995.66|22075.03|21995.03|10
1736838970000|2025-01-14 07:16:10|22123.62|22043.62|22123.42|22043.42|22123.76|22043.76|22123.42|22043.42|8
1736832940000|2025-01-14 05:35:40|22074.98|21994.98|22075.44|21995.44|22075.69|21995.69|22074.96|21994.96|9
1736838980000|2025-01-14 07:16:20|22123.29|22043.29|22122.19|22042.19|22123.42|22043.42|22122.16|22042.16|10
1736832950000|2025-01-14 05:35:50|22075.53|21995.53|22075.4|21995.4|22075.61|21995.61|22075.19|21995.19|10
1736838990000|2025-01-14 07:16:30|22122.15|22042.15|22123.04|22043.04|22123.04|22043.04|22122.14|22042.14|10
1736832960000|2025-01-14 05:36:00|22075.37|21995.37|22079.09|21999.09|22079.09|21999.09|22074.77|21994.77|9
1736839000000|2025-01-14 07:16:40|22123.01|22043.01|22122.33|22042.33|22123.01|22043.01|22122.3|22042.3|9
1736832970000|2025-01-14 05:36:10|22079.85|21999.85|22081.68|22001.68|22082.17|22002.17|22079.85|21999.85|10
1736839010000|2025-01-14 07:16:50|22122.07|22042.07|22122.02|22042.02|22122.07|22042.07|22121.57|22041.57|10
1736832980000|2025-01-14 05:36:20|22081.86|22001.86|22081.2|22001.2|22081.94|22001.94|22081.19|22001.19|10
1736839020000|2025-01-14 07:17:00|22122.03|22042.03|22118.49|22038.49|22122.03|22042.03|22118.49|22038.49|9
1736832990000|2025-01-14 05:36:30|22081.22|22001.22|22082.43|22002.43|22082.43|22002.43|22081.13|22001.13|7
1736839030000|2025-01-14 07:17:10|22118.25|22038.25|22113.42|22033.42|22118.25|22038.25|22113.21|22033.21|10
1736833000000|2025-01-14 05:36:40|22082.62|22002.62|22081.15|22001.15|22083|22003|22081.15|22001.15|7
1736839040000|2025-01-14 07:17:20|22113.25|22033.25|22113.26|22033.26|22113.38|22033.38|22112.7|22032.7|10
1736833010000|2025-01-14 05:36:50|22081.09|22001.09|22081.05|22001.05|22081.18|22001.18|22080.85|22000.85|9
1736839050000|2025-01-14 07:17:30|22112.7|22032.7|22109.52|22029.52|22112.7|22032.7|22109.52|22029.52|10
1736833020000|2025-01-14 05:37:00|22081.06|22001.06|22080.65|22000.65|22081.18|22001.18|22080.63|22000.63|10
1736839060000|2025-01-14 07:17:40|22109.42|22029.42|22109.47|22029.47|22109.81|22029.81|22109.41|22029.41|10
1736833030000|2025-01-14 05:37:10|22080.75|22000.75|22080.91|22000.91|22080.91|22000.91|22079.84|21999.84|10
1736839070000|2025-01-14 07:17:50|22109.03|22029.03|22108.7|22028.7|22109.33|22029.33|22108.35|22028.35|10
1736833040000|2025-01-14 05:37:20|22080.92|22000.92|22081.89|22001.89|22082.24|22002.24|22080.59|22000.59|10
1736839080000|2025-01-14 07:18:00|22109.43|22029.43|22109.01|22029.01|22109.69|22029.69|22108.4|22028.4|10
1736833050000|2025-01-14 05:37:30|22082.27|22002.27|22079.98|21999.98|22082.4|22002.4|22079.98|21999.98|9
1736839090000|2025-01-14 07:18:10|22109|22029|22109.35|22029.35|22109.35|22029.35|22108.75|22028.75|9
1736833060000|2025-01-14 05:37:40|22079.8|21999.8|22079.93|21999.93|22079.93|21999.93|22079.29|21999.29|10
1736839100000|2025-01-14 07:18:20|22109.3|22029.3|22109.29|22029.29|22109.33|22029.33|22108.98|22028.98|10
1736833070000|2025-01-14 05:37:50|22080.53|22000.53|22080.39|22000.39|22080.99|22000.99|22080.35|22000.35|9
1736839110000|2025-01-14 07:18:30|22109.36|22029.36|22108.39|22028.39|22109.83|22029.83|22108.35|22028.35|9
1736833080000|2025-01-14 05:38:00|22080.41|22000.41|22080.49|22000.49|22080.7|22000.7|22080.41|22000.41|10
1736839120000|2025-01-14 07:18:40|22108.46|22028.46|22108.11|22028.11|22109.63|22029.63|22108.11|22028.11|8
1736833090000|2025-01-14 05:38:10|22080.47|22000.47|22080.21|22000.21|22080.77|22000.77|22080.15|22000.15|10
1736839130000|2025-01-14 07:18:50|22107.92|22027.92|22106.81|22026.81|22107.97|22027.97|22106.81|22026.81|10
1736833100000|2025-01-14 05:38:20|22080.25|22000.25|22079.18|21999.18|22080.3|22000.3|22078.81|21998.81|8
1736839140000|2025-01-14 07:19:00|22106.51|22026.51|22107.79|22027.79|22107.79|22027.79|22106.51|22026.51|9
1736833110000|2025-01-14 05:38:30|22079.15|21999.15|22077.39|21997.39|22079.15|21999.15|22076.97|21996.97|9
1736839150000|2025-01-14 07:19:10|22107.43|22027.43|22106.48|22026.48|22107.43|22027.43|22106.29|22026.29|10
1736833120000|2025-01-14 05:38:40|22077.34|21997.34|22076.7|21996.7|22077.76|21997.76|22076.51|21996.51|9
1736839160000|2025-01-14 07:19:20|22106.13|22026.13|22105.74|22025.74|22106.36|22026.36|22105.73|22025.73|9
1736833130000|2025-01-14 05:38:50|22076.74|21996.74|22078.33|21998.33|22078.43|21998.43|22076.74|21996.74|10
1736839170000|2025-01-14 07:19:30|22105.76|22025.76|22105.59|22025.59|22105.76|22025.76|22105.45|22025.45|10
1736833140000|2025-01-14 05:39:00|22078.37|21998.37|22079.07|21999.07|22079.1|21999.1|22078.37|21998.37|10
1736839180000|2025-01-14 07:19:40|22105.62|22025.62|22103.05|22023.05|22105.62|22025.62|22103|22023|9
1736833150000|2025-01-14 05:39:10|22079.18|21999.18|22085.25|22005.25|22085.25|22005.25|22079.18|21999.18|10
1736839190000|2025-01-14 07:19:50|22102.89|22022.89|22103.25|22023.25|22103.96|22023.96|22102.89|22022.89|10
1736833160000|2025-01-14 05:39:20|22085.34|22005.34|22087.25|22007.25|22087.25|22007.25|22085.34|22005.34|10
1736839200000|2025-01-14 07:20:00|22103.3|22023.3|22103.83|22023.83|22103.83|22023.83|22103.11|22023.11|9
1736833170000|2025-01-14 05:39:30|22087.31|22007.31|22087.71|22007.71|22087.74|22007.74|22087.23|22007.23|10
1736839210000|2025-01-14 07:20:10|22103.61|22023.61|22102.88|22022.88|22103.62|22023.62|22102.88|22022.88|8
1736833180000|2025-01-14 05:39:40|22087.73|22007.73|22089.44|22009.44|22089.44|22009.44|22087.73|22007.73|9
1736839220000|2025-01-14 07:20:20|22102.67|22022.67|22104.65|22024.65|22104.65|22024.65|22102.62|22022.62|10
1736833190000|2025-01-14 05:39:50|22089.48|22009.48|22090.21|22010.21|22090.21|22010.21|22089.48|22009.48|9
1736839230000|2025-01-14 07:20:30|22104.4|22024.4|22106.44|22026.44|22106.62|22026.62|22104.29|22024.29|10
1736833200000|2025-01-14 05:40:00|22089.85|22009.85|22089.57|22009.57|22089.85|22009.85|22089.57|22009.57|9
1736839240000|2025-01-14 07:20:40|22106.49|22026.49|22106.3|22026.3|22106.49|22026.49|22105.69|22025.69|8
1736833210000|2025-01-14 05:40:10|22089.59|22009.59|22089.72|22009.72|22089.72|22009.72|22089.4|22009.4|10
1736839250000|2025-01-14 07:20:50|22106.35|22026.35|22106.51|22026.51|22106.55|22026.55|22106.35|22026.35|8
1736833220000|2025-01-14 05:40:20|22089.68|22009.68|22095.16|22015.16|22095.16|22015.16|22089.68|22009.68|9
1736839260000|2025-01-14 07:21:00|22106.48|22026.48|22105.88|22025.88|22106.64|22026.64|22105.68|22025.68|9
1736833230000|2025-01-14 05:40:30|22095.47|22015.47|22099.92|22019.92|22099.92|22019.92|22095.47|22015.47|9
1736839270000|2025-01-14 07:21:10|22105.59|22025.59|22103.6|22023.6|22105.59|22025.59|22103.55|22023.55|10
1736833240000|2025-01-14 05:40:40|22100.08|22020.08|22101.02|22021.02|22101.06|22021.06|22099.98|22019.98|10
1736839280000|2025-01-14 07:21:20|22103.56|22023.56|22100.74|22020.74|22103.61|22023.61|22100.74|22020.74|10
1736833250000|2025-01-14 05:40:50|22101.08|22021.08|22102.49|22022.49|22102.55|22022.55|22101.08|22021.08|10
1736839290000|2025-01-14 07:21:30|22100.88|22020.88|22098.79|22018.79|22100.88|22020.88|22098.79|22018.79|10
1736833260000|2025-01-14 05:41:00|22102.5|22022.5|22100.59|22020.59|22102.5|22022.5|22100.59|22020.59|10
1736839300000|2025-01-14 07:21:40|22098.56|22018.56|22099.03|22019.03|22099.12|22019.12|22098.23|22018.23|10
1736833270000|2025-01-14 05:41:10|22100.19|22020.19|22099.98|22019.98|22100.5|22020.5|22099.98|22019.98|10
1736839310000|2025-01-14 07:21:50|22099.4|22019.4|22098.98|22018.98|22099.46|22019.46|22098.98|22018.98|10
1736833280000|2025-01-14 05:41:20|22100.02|22020.02|22099.12|22019.12|22100.02|22020.02|22099.12|22019.12|10
1736839320000|2025-01-14 07:22:00|22099.35|22019.35|22101.55|22021.55|22101.65|22021.65|22098.12|22018.12|10
1736833290000|2025-01-14 05:41:30|22098.9|22018.9|22100.02|22020.02|22100.02|22020.02|22098.75|22018.75|9
1736839330000|2025-01-14 07:22:10|22102.24|22022.24|22102.47|22022.47|22102.5|22022.5|22102.13|22022.13|9
1736833300000|2025-01-14 05:41:40|22099.67|22019.67|22097.01|22017.01|22099.67|22019.67|22097.01|22017.01|8
1736839340000|2025-01-14 07:22:20|22102.38|22022.38|22100.82|22020.82|22103.58|22023.58|22100.82|22020.82|10
1736833310000|2025-01-14 05:41:50|22097.08|22017.08|22097.93|22017.93|22097.93|22017.93|22097.08|22017.08|10
1736839350000|2025-01-14 07:22:30|22100.72|22020.72|22098.97|22018.97|22100.81|22020.81|22098.97|22018.97|10
1736833320000|2025-01-14 05:42:00|22097.92|22017.92|22097.6|22017.6|22098.13|22018.13|22097.6|22017.6|10
1736839360000|2025-01-14 07:22:40|22098.73|22018.73|22098.25|22018.25|22098.74|22018.74|22098.25|22018.25|10
1736833330000|2025-01-14 05:42:10|22096.97|22016.97|22095.23|22015.23|22096.97|22016.97|22094.47|22014.47|10
1736839370000|2025-01-14 07:22:50|22098.56|22018.56|22098.1|22018.1|22098.79|22018.79|22098.1|22018.1|9
1736833340000|2025-01-14 05:42:20|22095.31|22015.31|22093.24|22013.24|22095.31|22015.31|22092.91|22012.91|8
1736839380000|2025-01-14 07:23:00|22098.05|22018.05|22096.76|22016.76|22098.05|22018.05|22096.76|22016.76|9
1736833350000|2025-01-14 05:42:30|22093.25|22013.25|22090.63|22010.63|22093.25|22013.25|22090.63|22010.63|10
1736839390000|2025-01-14 07:23:10|22096.7|22016.7|22098.62|22018.62|22098.72|22018.72|22096.48|22016.48|10
1736833360000|2025-01-14 05:42:40|22090.59|22010.59|22090.27|22010.27|22090.59|22010.59|22090.1|22010.1|10
1736839400000|2025-01-14 07:23:20|22098.66|22018.66|22099.79|22019.79|22099.79|22019.79|22098.66|22018.66|10
1736833370000|2025-01-14 05:42:50|22089.26|22009.26|22088.54|22008.54|22089.26|22009.26|22088.54|22008.54|10
1736839410000|2025-01-14 07:23:30|22099.68|22019.68|22101.08|22021.08|22101.08|22021.08|22099.68|22019.68|10
1736833380000|2025-01-14 05:43:00|22088.47|22008.47|22090.01|22010.01|22090.01|22010.01|22087.57|22007.57|10
1736839420000|2025-01-14 07:23:40|22101.09|22021.09|22100.88|22020.88|22101.46|22021.46|22100.54|22020.54|10
1736833390000|2025-01-14 05:43:10|22089.8|22009.8|22089.56|22009.56|22089.8|22009.8|22088.77|22008.77|10
1736839430000|2025-01-14 07:23:50|22101.09|22021.09|22101.76|22021.76|22101.76|22021.76|22101.09|22021.09|10
1736833400000|2025-01-14 05:43:20|22090.02|22010.02|22090.55|22010.55|22090.72|22010.72|22090.02|22010.02|10
1736839440000|2025-01-14 07:24:00|22101.75|22021.75|22103.9|22023.9|22103.9|22023.9|22101.03|22021.03|10
1736833410000|2025-01-14 05:43:30|22090.45|22010.45|22089.36|22009.36|22090.45|22010.45|22089.36|22009.36|7
1736839450000|2025-01-14 07:24:10|22103.65|22023.65|22103.72|22023.72|22103.81|22023.81|22103.54|22023.54|10
1736833420000|2025-01-14 05:43:40|22089.16|22009.16|22090.36|22010.36|22090.36|22010.36|22089.16|22009.16|10
1736839460000|2025-01-14 07:24:20|22103.67|22023.67|22103.87|22023.87|22103.87|22023.87|22103.65|22023.65|7
1736833430000|2025-01-14 05:43:50|22090.37|22010.37|22089.3|22009.3|22090.45|22010.45|22089.3|22009.3|10
1736839470000|2025-01-14 07:24:30|22103.9|22023.9|22104.28|22024.28|22104.3|22024.3|22103.83|22023.83|8
1736833440000|2025-01-14 05:44:00|22089.19|22009.19|22090.02|22010.02|22090.07|22010.07|22089.01|22009.01|10
1736839480000|2025-01-14 07:24:40|22104.32|22024.32|22103.56|22023.56|22104.32|22024.32|22103.56|22023.56|8
1736833450000|2025-01-14 05:44:10|22089.74|22009.74|22089.65|22009.65|22089.74|22009.74|22089.39|22009.39|9
1736839490000|2025-01-14 07:24:50|22103.54|22023.54|22103.82|22023.82|22103.82|22023.82|22103.46|22023.46|7
1736833460000|2025-01-14 05:44:20|22089.69|22009.69|22090.05|22010.05|22090.14|22010.14|22089.68|22009.68|8
1736833470000|2025-01-14 05:44:30|22089.37|22009.37|22088.54|22008.54|22089.37|22009.37|22088.18|22008.18|9
1736839500000|2025-01-14 07:25:00|22103.78|22023.78|22103.35|22023.35|22103.78|22023.78|22102.72|22022.72|9
1736833480000|2025-01-14 05:44:40|22087.49|22007.49|22085.92|22005.92|22087.49|22007.49|22085.59|22005.59|10
1736839510000|2025-01-14 07:25:10|22103.25|22023.25|22104.48|22024.48|22104.48|22024.48|22103.25|22023.25|10
1736833490000|2025-01-14 05:44:50|22085.97|22005.97|22087.09|22007.09|22087.09|22007.09|22085.97|22005.97|10
1736839520000|2025-01-14 07:25:20|22104.54|22024.54|22105.52|22025.52|22105.52|22025.52|22104.54|22024.54|8
1736839530000|2025-01-14 07:25:30|22105.44|22025.44|22105.28|22025.28|22105.49|22025.49|22105.18|22025.18|10
1736833500000|2025-01-14 05:45:00|22086.78|22006.78|22084.88|22004.88|22086.78|22006.78|22084.88|22004.88|10
1736839540000|2025-01-14 07:25:40|22104.97|22024.97|22104.58|22024.58|22105.42|22025.42|22104.58|22024.58|10
1736833510000|2025-01-14 05:45:10|22084.85|22004.85|22084.8|22004.8|22085.08|22005.08|22084.25|22004.25|10
1736839550000|2025-01-14 07:25:50|22104.55|22024.55|22104.6|22024.6|22104.6|22024.6|22104.11|22024.11|10
1736833520000|2025-01-14 05:45:20|22085.15|22005.15|22086.39|22006.39|22086.39|22006.39|22085.05|22005.05|9
1736839560000|2025-01-14 07:26:00|22104.41|22024.41|22103.9|22023.9|22104.56|22024.56|22103.9|22023.9|9
1736833530000|2025-01-14 05:45:30|22085.91|22005.91|22085.19|22005.19|22086.07|22006.07|22085.1|22005.1|10
1736839570000|2025-01-14 07:26:10|22103.97|22023.97|22105.13|22025.13|22105.13|22025.13|22103.7|22023.7|8
1736833540000|2025-01-14 05:45:40|22084.8|22004.8|22085.14|22005.14|22085.14|22005.14|22084.12|22004.12|10
1736839580000|2025-01-14 07:26:20|22105.15|22025.15|22104.96|22024.96|22105.15|22025.15|22104.34|22024.34|9
1736833550000|2025-01-14 05:45:50|22085.16|22005.16|22085.15|22005.15|22085.24|22005.24|22084.31|22004.31|10
1736839590000|2025-01-14 07:26:30|22104.75|22024.75|22100.83|22020.83|22104.75|22024.75|22100.83|22020.83|9
1736833560000|2025-01-14 05:46:00|22085.42|22005.42|22082.29|22002.29|22085.43|22005.43|22082.29|22002.29|10
1736839600000|2025-01-14 07:26:40|22100.84|22020.84|22101.49|22021.49|22101.49|22021.49|22100.83|22020.83|8
1736833570000|2025-01-14 05:46:10|22082.18|22002.18|22077.49|21997.49|22082.18|22002.18|22077.49|21997.49|10
1736839610000|2025-01-14 07:26:50|22101.5|22021.5|22103.51|22023.51|22103.57|22023.57|22101.5|22021.5|9
1736833580000|2025-01-14 05:46:20|22077.44|21997.44|22077.58|21997.58|22077.58|21997.58|22077|21997|9
1736839620000|2025-01-14 07:27:00|22103.58|22023.58|22103.38|22023.38|22103.7|22023.7|22103.1|22023.1|10
1736833590000|2025-01-14 05:46:30|22077.86|21997.86|22073.59|21993.59|22077.86|21997.86|22073.59|21993.59|10
1736839630000|2025-01-14 07:27:10|22103.5|22023.5|22102.65|22022.65|22103.52|22023.52|22102.65|22022.65|9
1736833600000|2025-01-14 05:46:40|22073.7|21993.7|22070.39|21990.39|22073.7|21993.7|22070.39|21990.39|10
1736839640000|2025-01-14 07:27:20|22102.66|22022.66|22100.73|22020.73|22102.72|22022.72|22100.73|22020.73|10
1736833610000|2025-01-14 05:46:50|22070.37|21990.37|22070.88|21990.88|22071.14|21991.14|22070.33|21990.33|10
1736839650000|2025-01-14 07:27:30|22100.66|22020.66|22101.58|22021.58|22101.58|22021.58|22100.66|22020.66|9
1736833620000|2025-01-14 05:47:00|22070.93|21990.93|22071.28|21991.28|22072.13|21992.13|22070.93|21990.93|9
1736839660000|2025-01-14 07:27:40|22102.01|22022.01|22102.01|22022.01|22102.07|22022.07|22101.88|22021.88|9
1736833630000|2025-01-14 05:47:10|22071.09|21991.09|22069.23|21989.23|22071.68|21991.68|22069.23|21989.23|9
1736839670000|2025-01-14 07:27:50|22102|22022|22104.54|22024.54|22104.56|22024.56|22102|22022|10
1736833640000|2025-01-14 05:47:20|22069.2|21989.2|22070.95|21990.95|22070.95|21990.95|22069.07|21989.07|10
1736839680000|2025-01-14 07:28:00|22106.72|22026.72|22106.67|22026.67|22107.4|22027.4|22105.83|22025.83|10
1736833650000|2025-01-14 05:47:30|22071.07|21991.07|22070.04|21990.04|22071.07|21991.07|22069.71|21989.71|9
1736839690000|2025-01-14 07:28:10|22106.42|22026.42|22104.45|22024.45|22106.42|22026.42|22104.14|22024.14|9
1736833660000|2025-01-14 05:47:40|22069.98|21989.98|22069.77|21989.77|22070.45|21990.45|22069.6|21989.6|10
1736839700000|2025-01-14 07:28:20|22105.02|22025.02|22105.1|22025.1|22105.29|22025.29|22104.84|22024.84|9
1736833670000|2025-01-14 05:47:50|22069.48|21989.48|22069.23|21989.23|22069.75|21989.75|22069.23|21989.23|9
1736839710000|2025-01-14 07:28:30|22105.18|22025.18|22104.86|22024.86|22105.18|22025.18|22104.8|22024.8|6
1736833680000|2025-01-14 05:48:00|22068.23|21988.23|22068.07|21988.07|22068.54|21988.54|22068.07|21988.07|9
1736839720000|2025-01-14 07:28:40|22104.89|22024.89|22105.32|22025.32|22105.32|22025.32|22104.68|22024.68|10
1736833690000|2025-01-14 05:48:10|22068.08|21988.08|22064.24|21984.24|22068.08|21988.08|22064.24|21984.24|10
1736839730000|2025-01-14 07:28:50|22105.28|22025.28|22104.01|22024.01|22105.29|22025.29|22103.86|22023.86|8
1736833700000|2025-01-14 05:48:20|22064.26|21984.26|22063.54|21983.54|22064.26|21984.26|22063.39|21983.39|9
1736839740000|2025-01-14 07:29:00|22104.11|22024.11|22104.39|22024.39|22105.2|22025.2|22104.11|22024.11|9
1736833710000|2025-01-14 05:48:30|22063.61|21983.61|22064.95|21984.95|22064.95|21984.95|22063.42|21983.42|10
1736839750000|2025-01-14 07:29:10|22104.29|22024.29|22103.13|22023.13|22104.29|22024.29|22103.13|22023.13|9
1736833720000|2025-01-14 05:48:40|22065.45|21985.45|22064.66|21984.66|22065.7|21985.7|22064.65|21984.65|8
1736839760000|2025-01-14 07:29:20|22103.08|22023.08|22103.22|22023.22|22103.3|22023.3|22102.72|22022.72|10
1736833730000|2025-01-14 05:48:50|22064.44|21984.44|22066.23|21986.23|22066.23|21986.23|22064.35|21984.35|10
1736839770000|2025-01-14 07:29:30|22103.19|22023.19|22102.84|22022.84|22103.2|22023.2|22102.84|22022.84|9
1736833740000|2025-01-14 05:49:00|22066.26|21986.26|22062.07|21982.07|22066.28|21986.28|22062.07|21982.07|10
1736839780000|2025-01-14 07:29:40|22102.86|22022.86|22102.81|22022.81|22103.11|22023.11|22102.51|22022.51|7
1736833750000|2025-01-14 05:49:10|22061.96|21981.96|22061.82|21981.82|22061.98|21981.98|22061.79|21981.79|10
1736839790000|2025-01-14 07:29:50|22103.13|22023.13|22106.3|22026.3|22106.59|22026.59|22103.1|22023.1|10
1736833760000|2025-01-14 05:49:20|22061.27|21981.27|22060.75|21980.75|22061.27|21981.27|22060.75|21980.75|10
1736833770000|2025-01-14 05:49:30|22060.23|21980.23|22058.88|21978.88|22060.35|21980.35|22058.88|21978.88|10
1736839800000|2025-01-14 07:30:00|22106.23|22026.23|22107.1|22027.1|22107.28|22027.28|22106.23|22026.23|9
1736833780000|2025-01-14 05:49:40|22058.5|21978.5|22058.79|21978.79|22058.79|21978.79|22058.5|21978.5|9
1736839810000|2025-01-14 07:30:10|22107.16|22027.16|22107.28|22027.28|22107.28|22027.28|22106.58|22026.58|10
1736833790000|2025-01-14 05:49:50|22058.87|21978.87|22057.88|21977.88|22058.87|21978.87|22057.88|21977.88|7
1736839820000|2025-01-14 07:30:20|22107.29|22027.29|22109.35|22029.35|22109.69|22029.69|22107.29|22027.29|10
1736839830000|2025-01-14 07:30:30|22109.29|22029.29|22110.21|22030.21|22110.21|22030.21|22108.93|22028.93|10
1736833800000|2025-01-14 05:50:00|22057.89|21977.89|22056.04|21976.04|22057.89|21977.89|22056.04|21976.04|9
1736839840000|2025-01-14 07:30:40|22111.12|22031.12|22113.3|22033.3|22113.3|22033.3|22110.92|22030.92|10
1736833810000|2025-01-14 05:50:10|22055.06|21975.06|22051.9|21971.9|22055.06|21975.06|22051.9|21971.9|9
1736839850000|2025-01-14 07:30:50|22113.29|22033.29|22115.17|22035.17|22115.17|22035.17|22113.29|22033.29|10
1736833820000|2025-01-14 05:50:20|22051.2|21971.2|22048.47|21968.47|22051.23|21971.23|22048.47|21968.47|9
1736839860000|2025-01-14 07:31:00|22115.25|22035.25|22117.02|22037.02|22117.18|22037.18|22115.22|22035.22|10
1736833830000|2025-01-14 05:50:30|22048.55|21968.55|22045.54|21965.54|22048.55|21968.55|22045.54|21965.54|9
1736839870000|2025-01-14 07:31:10|22117|22037|22118.45|22038.45|22118.82|22038.82|22117|22037|10
1736833840000|2025-01-14 05:50:40|22043.78|21963.78|22040.19|21960.19|22043.78|21963.78|22040.19|21960.19|10
1736839880000|2025-01-14 07:31:20|22119.34|22039.34|22118.61|22038.61|22119.71|22039.71|22118.61|22038.61|10
1736833850000|2025-01-14 05:50:50|22039.9|21959.9|22038.51|21958.51|22039.9|21959.9|22038.51|21958.51|9
1736839890000|2025-01-14 07:31:30|22118.62|22038.62|22118.41|22038.41|22118.62|22038.62|22118.34|22038.34|10
1736833860000|2025-01-14 05:51:00|22038.44|21958.44|22041.04|21961.04|22041.04|21961.04|22038.19|21958.19|10
1736839900000|2025-01-14 07:31:40|22118.39|22038.39|22117.74|22037.74|22118.39|22038.39|22117.02|22037.02|9
1736833870000|2025-01-14 05:51:10|22041.7|21961.7|22041.95|21961.95|22041.95|21961.95|22041.03|21961.03|10
1736839910000|2025-01-14 07:31:50|22117.86|22037.86|22117.34|22037.34|22118.01|22038.01|22117.32|22037.32|10
1736833880000|2025-01-14 05:51:20|22041.89|21961.89|22042.05|21962.05|22042.06|21962.06|22041.13|21961.13|10
1736839920000|2025-01-14 07:32:00|22117.44|22037.44|22115.71|22035.71|22117.44|22037.44|22115.66|22035.66|10
1736833890000|2025-01-14 05:51:30|22042.07|21962.07|22042.14|21962.14|22042.24|21962.24|22041.88|21961.88|9
1736839930000|2025-01-14 07:32:10|22115.54|22035.54|22116.24|22036.24|22116.24|22036.24|22115.04|22035.04|9
1736833900000|2025-01-14 05:51:40|22042.08|21962.08|22041.07|21961.07|22042.22|21962.22|22041.07|21961.07|10
1736839940000|2025-01-14 07:32:20|22116.05|22036.05|22120.04|22040.04|22120.04|22040.04|22115.85|22035.85|10
1736833910000|2025-01-14 05:51:50|22041.47|21961.47|22042.13|21962.13|22043.24|21963.24|22041.47|21961.47|8
1736839950000|2025-01-14 07:32:30|22120.23|22040.23|22122.28|22042.28|22122.54|22042.54|22120.23|22040.23|10
1736833920000|2025-01-14 05:52:00|22042.14|21962.14|22041.02|21961.02|22042.26|21962.26|22041.01|21961.01|9
1736839960000|2025-01-14 07:32:40|22122.3|22042.3|22120.7|22040.7|22122.41|22042.41|22120.7|22040.7|7
1736833930000|2025-01-14 05:52:10|22041.39|21961.39|22042.74|21962.74|22042.92|21962.92|22041.39|21961.39|8
1736839970000|2025-01-14 07:32:50|22120.44|22040.44|22119.24|22039.24|22120.44|22040.44|22119.24|22039.24|9
1736833940000|2025-01-14 05:52:20|22042.4|21962.4|22041.19|21961.19|22042.48|21962.48|22041.18|21961.18|10
1736839980000|2025-01-14 07:33:00|22119.28|22039.28|22117.55|22037.55|22119.8|22039.8|22117.55|22037.55|10
1736833950000|2025-01-14 05:52:30|22041.23|21961.23|22040.45|21960.45|22041.23|21961.23|22040.3|21960.3|9
1736839990000|2025-01-14 07:33:10|22117.97|22037.97|22116.43|22036.43|22118.27|22038.27|22116.43|22036.43|10
1736833960000|2025-01-14 05:52:40|22040.41|21960.41|22042.61|21962.61|22042.61|21962.61|22040.41|21960.41|10
1736840000000|2025-01-14 07:33:20|22116.19|22036.19|22117.77|22037.77|22118.03|22038.03|22116.16|22036.16|10
1736833970000|2025-01-14 05:52:50|22042.87|21962.87|22044.68|21964.68|22044.69|21964.69|22042.83|21962.83|9
1736840010000|2025-01-14 07:33:30|22117.49|22037.49|22115.76|22035.76|22117.49|22037.49|22115.76|22035.76|10
1736833980000|2025-01-14 05:53:00|22044.8|21964.8|22044.26|21964.26|22045.27|21965.27|22044.26|21964.26|10
1736840020000|2025-01-14 07:33:40|22115.79|22035.79|22115.11|22035.11|22115.91|22035.91|22115.11|22035.11|9
1736833990000|2025-01-14 05:53:10|22044.38|21964.38|22043.86|21963.86|22044.59|21964.59|22043.86|21963.86|10
1736840030000|2025-01-14 07:33:50|22115.1|22035.1|22114.15|22034.15|22115.1|22035.1|22114.15|22034.15|10
1736834000000|2025-01-14 05:53:20|22043.87|21963.87|22043.88|21963.88|22044.26|21964.26|22043.84|21963.84|9
1736840040000|2025-01-14 07:34:00|22114.43|22034.43|22112.14|22032.14|22114.43|22034.43|22112.07|22032.07|10
1736834010000|2025-01-14 05:53:30|22042.43|21962.43|22042.98|21962.98|22042.98|21962.98|22042.43|21962.43|7
1736840050000|2025-01-14 07:34:10|22112.22|22032.22|22110.72|22030.72|22112.22|22032.22|22110.22|22030.22|9
1736834020000|2025-01-14 05:53:40|22043.6|21963.6|22043.48|21963.48|22043.67|21963.67|22043.48|21963.48|9
1736840060000|2025-01-14 07:34:20|22110.77|22030.77|22108.34|22028.34|22110.93|22030.93|22108.3|22028.3|9
1736834030000|2025-01-14 05:53:50|22043.47|21963.47|22039.5|21959.5|22043.47|21963.47|22039.5|21959.5|9
1736840070000|2025-01-14 07:34:30|22108.35|22028.35|22108.16|22028.16|22108.35|22028.35|22107.71|22027.71|10
1736834040000|2025-01-14 05:54:00|22039.49|21959.49|22036.13|21956.13|22039.49|21959.49|22036.13|21956.13|9
1736840080000|2025-01-14 07:34:40|22108.1|22028.1|22102.52|22022.52|22108.1|22028.1|22102.51|22022.51|9
1736834050000|2025-01-14 05:54:10|22036.2|21956.2|22036.42|21956.42|22036.94|21956.94|22036.2|21956.2|9
1736840090000|2025-01-14 07:34:50|22102.53|22022.53|22102.03|22022.03|22102.53|22022.53|22101.88|22021.88|8
1736834060000|2025-01-14 05:54:20|22036.44|21956.44|22037.17|21957.17|22037.52|21957.52|22036.22|21956.22|9
1736834070000|2025-01-14 05:54:30|22037.05|21957.05|22037.21|21957.21|22037.21|21957.21|22036.86|21956.86|10
1736840100000|2025-01-14 07:35:00|22102.04|22022.04|22096.2|22016.2|22102.04|22022.04|22096.04|22016.04|9
1736834080000|2025-01-14 05:54:40|22038|21958|22038.45|21958.45|22038.45|21958.45|22037.47|21957.47|10
1736840110000|2025-01-14 07:35:10|22096.13|22016.13|22095.57|22015.57|22096.38|22016.38|22095.57|22015.57|9
1736834090000|2025-01-14 05:54:50|22038.5|21958.5|22038.64|21958.64|22039.08|21959.08|22038.47|21958.47|9
1736840120000|2025-01-14 07:35:20|22095.43|22015.43|22094.25|22014.25|22095.43|22015.43|22094.25|22014.25|10
1736840130000|2025-01-14 07:35:30|22092.08|22012.08|22084.78|22004.78|22092.08|22012.08|22084.78|22004.78|10
1736834100000|2025-01-14 05:55:00|22038.62|21958.62|22038.69|21958.69|22038.88|21958.88|22038.62|21958.62|8
1736840140000|2025-01-14 07:35:40|22084.47|22004.47|22082.87|22002.87|22084.47|22004.47|22082.45|22002.45|9
1736834110000|2025-01-14 05:55:10|22038.7|21958.7|22040.54|21960.54|22040.54|21960.54|22038.7|21958.7|10
1736840150000|2025-01-14 07:35:50|22083|22003|22082.94|22002.94|22083|22003|22082.61|22002.61|10
1736834120000|2025-01-14 05:55:20|22041.14|21961.14|22040.55|21960.55|22041.14|21961.14|22040.29|21960.29|9
1736840160000|2025-01-14 07:36:00|22082.87|22002.87|22083.08|22003.08|22083.33|22003.33|22082.87|22002.87|9
1736834130000|2025-01-14 05:55:30|22040.46|21960.46|22037.31|21957.31|22040.46|21960.46|22037.31|21957.31|10
1736840170000|2025-01-14 07:36:10|22083.17|22003.17|22082.89|22002.89|22083.9|22003.9|22082.89|22002.89|10
1736834140000|2025-01-14 05:55:40|22037.35|21957.35|22036.82|21956.82|22037.45|21957.45|22036.81|21956.81|9
1736840180000|2025-01-14 07:36:20|22082.93|22002.93|22081.6|22001.6|22082.93|22002.93|22080.99|22000.99|9
1736834150000|2025-01-14 05:55:50|22036.6|21956.6|22036.44|21956.44|22037.2|21957.2|22036.44|21956.44|10
1736840190000|2025-01-14 07:36:30|22082.31|22002.31|22084.16|22004.16|22084.16|22004.16|22082.31|22002.31|8
1736834160000|2025-01-14 05:56:00|22036.52|21956.52|22035.43|21955.43|22036.52|21956.52|22035.43|21955.43|10
1736840200000|2025-01-14 07:36:40|22084.78|22004.78|22083.17|22003.17|22084.78|22004.78|22083.15|22003.15|10
1736834170000|2025-01-14 05:56:10|22035.41|21955.41|22034.58|21954.58|22035.41|21955.41|22034.33|21954.33|8
1736840210000|2025-01-14 07:36:50|22083.08|22003.08|22083.41|22003.41|22083.41|22003.41|22082.99|22002.99|9
1736834180000|2025-01-14 05:56:20|22034.59|21954.59|22032.81|21952.81|22034.68|21954.68|22032.81|21952.81|9
1736840220000|2025-01-14 07:37:00|22083.4|22003.4|22084.22|22004.22|22084.44|22004.44|22083.36|22003.36|8
1736834190000|2025-01-14 05:56:30|22032.83|21952.83|22029.01|21949.01|22032.83|21952.83|22028.94|21948.94|10
1736840230000|2025-01-14 07:37:10|22083.91|22003.91|22083.15|22003.15|22083.91|22003.91|22082.82|22002.82|10
1736834200000|2025-01-14 05:56:40|22028.71|21948.71|22027.96|21947.96|22029.25|21949.25|22027.64|21947.64|10
1736840240000|2025-01-14 07:37:20|22082.83|22002.83|22081.47|22001.47|22082.83|22002.83|22081.23|22001.23|9
1736834210000|2025-01-14 05:56:50|22028.01|21948.01|22026.22|21946.22|22028.01|21948.01|22025.57|21945.57|10
1736840250000|2025-01-14 07:37:30|22081.52|22001.52|22079.32|21999.32|22081.57|22001.57|22079.32|21999.32|10
1736834220000|2025-01-14 05:57:00|22025.81|21945.81|22024.47|21944.47|22026.04|21946.04|22024.47|21944.47|10
1736840260000|2025-01-14 07:37:40|22079.33|21999.33|22077.22|21997.22|22079.35|21999.35|22077.2|21997.2|8
1736834230000|2025-01-14 05:57:10|22024.64|21944.64|22026.84|21946.84|22027.13|21947.13|22024.63|21944.63|9
1736840270000|2025-01-14 07:37:50|22076.85|21996.85|22076.61|21996.61|22076.85|21996.85|22076.24|21996.24|10
1736834240000|2025-01-14 05:57:20|22026.86|21946.86|22027.57|21947.57|22027.57|21947.57|22026.86|21946.86|10
1736840280000|2025-01-14 07:38:00|22076.57|21996.57|22076.73|21996.73|22076.83|21996.83|22076.25|21996.25|10
1736834250000|2025-01-14 05:57:30|22027.59|21947.59|22027.22|21947.22|22027.59|21947.59|22027.09|21947.09|10
1736840290000|2025-01-14 07:38:10|22076.16|21996.16|22076.06|21996.06|22076.42|21996.42|22076.06|21996.06|10
1736834260000|2025-01-14 05:57:40|22027.25|21947.25|22027.39|21947.39|22027.54|21947.54|22027.25|21947.25|8
1736840300000|2025-01-14 07:38:20|22075.93|21995.93|22075.89|21995.89|22076.17|21996.17|22075.57|21995.57|10
1736834270000|2025-01-14 05:57:50|22027.38|21947.38|22027.65|21947.65|22027.65|21947.65|22027.33|21947.33|9
1736840310000|2025-01-14 07:38:30|22075.92|21995.92|22075.64|21995.64|22075.93|21995.93|22075.24|21995.24|9
1736834280000|2025-01-14 05:58:00|22027.64|21947.64|22027.98|21947.98|22028.04|21948.04|22027.48|21947.48|10
1736840320000|2025-01-14 07:38:40|22075.39|21995.39|22074.04|21994.04|22075.62|21995.62|22074.03|21994.03|10
1736834290000|2025-01-14 05:58:10|22027.89|21947.89|22027.66|21947.66|22027.94|21947.94|22027.64|21947.64|10
1736840330000|2025-01-14 07:38:50|22074.01|21994.01|22073.14|21993.14|22074.01|21994.01|22073.11|21993.11|10
1736834300000|2025-01-14 05:58:20|22027.61|21947.61|22024.73|21944.73|22027.61|21947.61|22024.72|21944.72|10
1736840340000|2025-01-14 07:39:00|22073.15|21993.15|22075.91|21995.91|22075.95|21995.95|22073.15|21993.15|9
1736834310000|2025-01-14 05:58:30|22022.64|21942.64|22022.54|21942.54|22022.64|21942.64|22022.45|21942.45|10
1736840350000|2025-01-14 07:39:10|22075.09|21995.09|22074.18|21994.18|22075.09|21995.09|22073.98|21993.98|10
1736834320000|2025-01-14 05:58:40|22022.53|21942.53|22025.04|21945.04|22025.04|21945.04|22022.14|21942.14|9
1736840360000|2025-01-14 07:39:20|22074.05|21994.05|22072.76|21992.76|22074.16|21994.16|22072.67|21992.67|10
1736834330000|2025-01-14 05:58:50|22025.81|21945.81|22024.81|21944.81|22025.81|21945.81|22024.75|21944.75|10
1736840370000|2025-01-14 07:39:30|22072.72|21992.72|22072.7|21992.7|22072.72|21992.72|22072.57|21992.57|9
1736834340000|2025-01-14 05:59:00|22024.89|21944.89|22025.69|21945.69|22025.72|21945.72|22024.89|21944.89|10
1736840380000|2025-01-14 07:39:40|22072.69|21992.69|22072.71|21992.71|22072.78|21992.78|22072.68|21992.68|8
1736834350000|2025-01-14 05:59:10|22025.7|21945.7|22026.23|21946.23|22026.23|21946.23|22025.69|21945.69|7
1736840390000|2025-01-14 07:39:50|22072.73|21992.73|22073.11|21993.11|22073.18|21993.18|22072.71|21992.71|8
1736834360000|2025-01-14 05:59:20|22026.21|21946.21|22025.74|21945.74|22026.58|21946.58|22025.74|21945.74|9
1736840400000|2025-01-14 07:40:00|22073.06|21993.06|22070.7|21990.7|22073.06|21993.06|22070.64|21990.64|10
1736834370000|2025-01-14 05:59:30|22025.69|21945.69|22024.63|21944.63|22025.69|21945.69|22024.6|21944.6|9
1736840410000|2025-01-14 07:40:10|22071.65|21991.65|22072.65|21992.65|22072.65|21992.65|22071.65|21991.65|8
1736834380000|2025-01-14 05:59:40|22024.75|21944.75|22024.34|21944.34|22024.75|21944.75|22024.03|21944.03|9
1736840420000|2025-01-14 07:40:20|22072.68|21992.68|22068.82|21988.82|22072.68|21992.68|22068.81|21988.81|10
1736834390000|2025-01-14 05:59:50|22024.29|21944.29|22024.02|21944.02|22024.47|21944.47|22024|21944|9
1736840430000|2025-01-14 07:40:30|22068.2|21988.2|22068.7|21988.7|22068.7|21988.7|22068.2|21988.2|9
1736834400000|2025-01-14 06:00:00|22024.5|21944.5|22028.46|21948.46|22028.46|21948.46|22024.07|21944.07|10
1736840440000|2025-01-14 07:40:40|22068.76|21988.76|22068.28|21988.28|22068.76|21988.76|22068.17|21988.17|9
1736834410000|2025-01-14 06:00:10|22029.36|21949.36|22034.45|21954.45|22034.45|21954.45|22029.36|21949.36|10
1736840450000|2025-01-14 07:40:50|22068.33|21988.33|22068.24|21988.24|22068.53|21988.53|22068.24|21988.24|9
1736834420000|2025-01-14 06:00:20|22034.26|21954.26|22035.26|21955.26|22035.26|21955.26|22033|21953|9
1736840460000|2025-01-14 07:41:00|22068.36|21988.36|22069.92|21989.92|22070.38|21990.38|22068.36|21988.36|9
1736834430000|2025-01-14 06:00:30|22035.23|21955.23|22033.94|21953.94|22035.23|21955.23|22033.85|21953.85|10
1736840470000|2025-01-14 07:41:10|22069.9|21989.9|22069.34|21989.34|22070.04|21990.04|22069.34|21989.34|10
1736834440000|2025-01-14 06:00:40|22034.25|21954.25|22037.98|21957.98|22038.04|21958.04|22034.2|21954.2|10
1736840480000|2025-01-14 07:41:20|22068.46|21988.46|22069.35|21989.35|22069.35|21989.35|22067.86|21987.86|10
1736834450000|2025-01-14 06:00:50|22038.06|21958.06|22037.88|21957.88|22039.07|21959.07|22037.88|21957.88|10
1736840490000|2025-01-14 07:41:30|22069.33|21989.33|22071.36|21991.36|22071.36|21991.36|22069.11|21989.11|8
1736834460000|2025-01-14 06:01:00|22037.81|21957.81|22035.11|21955.11|22037.81|21957.81|22035.11|21955.11|10
1736840500000|2025-01-14 07:41:40|22071.57|21991.57|22072.04|21992.04|22072.04|21992.04|22071.39|21991.39|9
1736834470000|2025-01-14 06:01:10|22035.14|21955.14|22033.32|21953.32|22035.19|21955.19|22033.25|21953.25|10
1736840510000|2025-01-14 07:41:50|22072.14|21992.14|22073.13|21993.13|22073.13|21993.13|22072.14|21992.14|9
1736834480000|2025-01-14 06:01:20|22033.34|21953.34|22029.29|21949.29|22033.34|21953.34|22029.29|21949.29|9
1736840520000|2025-01-14 07:42:00|22072.53|21992.53|22069.13|21989.13|22072.56|21992.56|22069.13|21989.13|10
1736834490000|2025-01-14 06:01:30|22028.37|21948.37|22027.34|21947.34|22028.37|21948.37|22027.23|21947.23|10
1736840530000|2025-01-14 07:42:10|22068.99|21988.99|22067.89|21987.89|22068.99|21988.99|22067.89|21987.89|10
1736834500000|2025-01-14 06:01:40|22024.26|21944.26|22019.3|21939.3|22024.26|21944.26|22019.3|21939.3|10
1736840540000|2025-01-14 07:42:20|22067.76|21987.76|22068.65|21988.65|22069.19|21989.19|22067.71|21987.71|9
1736834510000|2025-01-14 06:01:50|22019.56|21939.56|22016.87|21936.87|22019.84|21939.84|22016.87|21936.87|10
1736840550000|2025-01-14 07:42:30|22068.74|21988.74|22068.73|21988.73|22069.38|21989.38|22068.73|21988.73|10
1736834520000|2025-01-14 06:02:00|22016.82|21936.82|22013.82|21933.82|22016.82|21936.82|22013.82|21933.82|9
1736840560000|2025-01-14 07:42:40|22068.21|21988.21|22067.84|21987.84|22068.51|21988.51|22067.61|21987.61|10
1736834530000|2025-01-14 06:02:10|22013.92|21933.92|22014.57|21934.57|22014.71|21934.71|22013.81|21933.81|10
1736840570000|2025-01-14 07:42:50|22067.83|21987.83|22068.17|21988.17|22068.24|21988.24|22067.83|21987.83|9
1736834540000|2025-01-14 06:02:20|22014.78|21934.78|22019.18|21939.18|22019.28|21939.28|22014.78|21934.78|9
1736840580000|2025-01-14 07:43:00|22068.18|21988.18|22068.7|21988.7|22068.7|21988.7|22068.18|21988.18|8
1736834550000|2025-01-14 06:02:30|22019.33|21939.33|22023.67|21943.67|22023.67|21943.67|22019.33|21939.33|10
1736840590000|2025-01-14 07:43:10|22068.95|21988.95|22068.64|21988.64|22068.95|21988.95|22068.14|21988.14|10
1736834560000|2025-01-14 06:02:40|22023.86|21943.86|22028.2|21948.2|22028.2|21948.2|22023.86|21943.86|10
1736840600000|2025-01-14 07:43:20|22068.82|21988.82|22069.21|21989.21|22069.21|21989.21|22068.8|21988.8|8
1736834570000|2025-01-14 06:02:50|22028.07|21948.07|22025.8|21945.8|22028.14|21948.14|22025.8|21945.8|10
1736840610000|2025-01-14 07:43:30|22069.22|21989.22|22069.88|21989.88|22069.88|21989.88|22069.12|21989.12|10
1736834580000|2025-01-14 06:03:00|22024.65|21944.65|22023.89|21943.89|22024.65|21944.65|22022.81|21942.81|9
1736840620000|2025-01-14 07:43:40|22069.15|21989.15|22068.35|21988.35|22069.15|21989.15|22068.15|21988.15|10
1736834590000|2025-01-14 06:03:10|22024.08|21944.08|22023.73|21943.73|22024.08|21944.08|22022.97|21942.97|10
1736840630000|2025-01-14 07:43:50|22068.28|21988.28|22070.24|21990.24|22070.24|21990.24|22068.02|21988.02|10
1736834600000|2025-01-14 06:03:20|22023.71|21943.71|22023|21943|22023.71|21943.71|22022.94|21942.94|10
1736840640000|2025-01-14 07:44:00|22069.91|21989.91|22069.01|21989.01|22069.97|21989.97|22069.01|21989.01|10
1736834610000|2025-01-14 06:03:30|22023.2|21943.2|22022.73|21942.73|22023.2|21943.2|22022.35|21942.35|9
1736840650000|2025-01-14 07:44:10|22069.31|21989.31|22069.96|21989.96|22069.96|21989.96|22069.29|21989.29|10
1736834620000|2025-01-14 06:03:40|22022.47|21942.47|22019.89|21939.89|22022.91|21942.91|22019.89|21939.89|10
1736840660000|2025-01-14 07:44:20|22069.91|21989.91|22071.45|21991.45|22071.52|21991.52|22069.91|21989.91|9
1736834630000|2025-01-14 06:03:50|22019.6|21939.6|22019.05|21939.05|22019.6|21939.6|22018.96|21938.96|9
1736840670000|2025-01-14 07:44:30|22071.43|21991.43|22070.67|21990.67|22071.43|21991.43|22070.63|21990.63|9
1736834640000|2025-01-14 06:04:00|22019.09|21939.09|22019.63|21939.63|22020.24|21940.24|22018.96|21938.96|10
1736840680000|2025-01-14 07:44:40|22070.81|21990.81|22070.64|21990.64|22070.86|21990.86|22070.11|21990.11|10
1736834650000|2025-01-14 06:04:10|22016.67|21936.67|22011.02|21931.02|22016.67|21936.67|22011.02|21931.02|10
1736840690000|2025-01-14 07:44:50|22070.58|21990.58|22071.46|21991.46|22071.46|21991.46|22070.52|21990.52|9
1736834660000|2025-01-14 06:04:20|22011.4|21931.4|22011.26|21931.26|22011.4|21931.4|22011.1|21931.1|10
1736840700000|2025-01-14 07:45:00|22070.69|21990.69|22070.6|21990.6|22071.94|21991.94|22070.51|21990.51|10
1736834670000|2025-01-14 06:04:30|22011.39|21931.39|22011.97|21931.97|22012.37|21932.37|22011.39|21931.39|10
1736840710000|2025-01-14 07:45:10|22071.14|21991.14|22068.27|21988.27|22071.38|21991.38|22067.94|21987.94|9
1736834680000|2025-01-14 06:04:40|22011.96|21931.96|22012.58|21932.58|22012.58|21932.58|22011.91|21931.91|9
1736840720000|2025-01-14 07:45:20|22068.18|21988.18|22068.74|21988.74|22068.74|21988.74|22067.93|21987.93|10
1736834690000|2025-01-14 06:04:50|22012.57|21932.57|22013.19|21933.19|22013.19|21933.19|22012.11|21932.11|9
1736840730000|2025-01-14 07:45:30|22068.43|21988.43|22067.74|21987.74|22068.43|21988.43|22067.7|21987.7|10
1736834700000|2025-01-14 06:05:00|22012.93|21932.93|22011.9|21931.9|22012.93|21932.93|22011.58|21931.58|10
1736840740000|2025-01-14 07:45:40|22068.47|21988.47|22070.75|21990.75|22071.03|21991.03|22068.47|21988.47|9
1736834710000|2025-01-14 06:05:10|22011.92|21931.92|22015.95|21935.95|22016.35|21936.35|22011.92|21931.92|10
1736840750000|2025-01-14 07:45:50|22070.73|21990.73|22071.95|21991.95|22072.03|21992.03|22070.73|21990.73|10
1736834720000|2025-01-14 06:05:20|22015.92|21935.92|22017.97|21937.97|22019.06|21939.06|22015.9|21935.9|10
1736840760000|2025-01-14 07:46:00|22071.92|21991.92|22073.47|21993.47|22073.47|21993.47|22071.92|21991.92|8
1736834730000|2025-01-14 06:05:30|22017.93|21937.93|22018.4|21938.4|22018.45|21938.45|22017.32|21937.32|10
1736840770000|2025-01-14 07:46:10|22073.46|21993.46|22074.98|21994.98|22075.35|21995.35|22073.46|21993.46|10
1736834740000|2025-01-14 06:05:40|22018.01|21938.01|22018.65|21938.65|22018.73|21938.73|22017.98|21937.98|10
1736840780000|2025-01-14 07:46:20|22075.03|21995.03|22077.21|21997.21|22077.21|21997.21|22075.03|21995.03|10
1736834750000|2025-01-14 06:05:50|22018.7|21938.7|22019.06|21939.06|22019.09|21939.09|22017.49|21937.49|10
1736840790000|2025-01-14 07:46:30|22077.3|21997.3|22076.18|21996.18|22078.03|21998.03|22076.18|21996.18|9
1736834760000|2025-01-14 06:06:00|22019.02|21939.02|22017.85|21937.85|22019.07|21939.07|22017.85|21937.85|10
1736840800000|2025-01-14 07:46:40|22076.04|21996.04|22075.11|21995.11|22077.23|21997.23|22075.11|21995.11|10
1736834770000|2025-01-14 06:06:10|22018.83|21938.83|22018.22|21938.22|22018.83|21938.83|22018.22|21938.22|10
1736840810000|2025-01-14 07:46:50|22075.1|21995.1|22075.21|21995.21|22075.89|21995.89|22074.82|21994.82|10
1736834780000|2025-01-14 06:06:20|22018.24|21938.24|22015.92|21935.92|22018.24|21938.24|22015.92|21935.92|10
1736840820000|2025-01-14 07:47:00|22075.17|21995.17|22073.22|21993.22|22075.17|21995.17|22073.17|21993.17|10
1736834790000|2025-01-14 06:06:30|22015.86|21935.86|22013.9|21933.9|22015.86|21935.86|22013.9|21933.9|10
1736840830000|2025-01-14 07:47:10|22072.81|21992.81|22074.18|21994.18|22074.18|21994.18|22072.81|21992.81|9
1736834800000|2025-01-14 06:06:40|22013.84|21933.84|22014.94|21934.94|22014.94|21934.94|22013.04|21933.04|10
1736840840000|2025-01-14 07:47:20|22074.24|21994.24|22073.04|21993.04|22074.28|21994.28|22072.83|21992.83|10
1736834810000|2025-01-14 06:06:50|22014.76|21934.76|22015.47|21935.47|22015.57|21935.57|22014.76|21934.76|8
1736840850000|2025-01-14 07:47:30|22073.03|21993.03|22071.02|21991.02|22073.03|21993.03|22071.02|21991.02|10
1736834820000|2025-01-14 06:07:00|22015.45|21935.45|22015.33|21935.33|22015.97|21935.97|22015.33|21935.33|9
1736840860000|2025-01-14 07:47:40|22070.91|21990.91|22068.2|21988.2|22070.91|21990.91|22068.2|21988.2|9
1736834830000|2025-01-14 06:07:10|22015.37|21935.37|22013.45|21933.45|22015.37|21935.37|22013.45|21933.45|10
1736840870000|2025-01-14 07:47:50|22068.3|21988.3|22065.35|21985.35|22068.3|21988.3|22065.35|21985.35|9
1736834840000|2025-01-14 06:07:20|22013.93|21933.93|22014.04|21934.04|22015.16|21935.16|22013.21|21933.21|10
1736840880000|2025-01-14 07:48:00|22065.07|21985.07|22065.41|21985.41|22065.41|21985.41|22065.05|21985.05|7
1736834850000|2025-01-14 06:07:30|22014.28|21934.28|22016.77|21936.77|22016.81|21936.81|22014.28|21934.28|10
1736840890000|2025-01-14 07:48:10|22065.55|21985.55|22065.06|21985.06|22065.87|21985.87|22063.76|21983.76|10
1736834860000|2025-01-14 06:07:40|22016.37|21936.37|22018.98|21938.98|22018.98|21938.98|22016.27|21936.27|10
1736840900000|2025-01-14 07:48:20|22064.75|21984.75|22064.7|21984.7|22065.2|21985.2|22064.6|21984.6|9
1736834870000|2025-01-14 06:07:50|22019.68|21939.68|22020.48|21940.48|22020.48|21940.48|22019.68|21939.68|10
1736840910000|2025-01-14 07:48:30|22064.66|21984.66|22065.45|21985.45|22065.45|21985.45|22064.4|21984.4|10
1736834880000|2025-01-14 06:08:00|22020.08|21940.08|22019.34|21939.34|22021.15|21941.15|22019.19|21939.19|10
1736840920000|2025-01-14 07:48:40|22065.43|21985.43|22069.15|21989.15|22069.15|21989.15|22065.34|21985.34|10
1736834890000|2025-01-14 06:08:10|22019.58|21939.58|22020.2|21940.2|22020.43|21940.43|22019.37|21939.37|10
1736840930000|2025-01-14 07:48:50|22069.86|21989.86|22069.55|21989.55|22070.05|21990.05|22069.26|21989.26|10
1736834900000|2025-01-14 06:08:20|22019.84|21939.84|22020.71|21940.71|22020.71|21940.71|22019.84|21939.84|10
1736840940000|2025-01-14 07:49:00|22069.24|21989.24|22068.37|21988.37|22069.33|21989.33|22068.37|21988.37|9
1736834910000|2025-01-14 06:08:30|22020.7|21940.7|22021.25|21941.25|22021.32|21941.32|22020.58|21940.58|8
1736840950000|2025-01-14 07:49:10|22068.38|21988.38|22069.44|21989.44|22069.44|21989.44|22068.28|21988.28|10
1736834920000|2025-01-14 06:08:40|22021.61|21941.61|22021.26|21941.26|22023.1|21943.1|22021.26|21941.26|10
1736840960000|2025-01-14 07:49:20|22069.4|21989.4|22068.93|21988.93|22069.4|21989.4|22068.29|21988.29|10
1736834930000|2025-01-14 06:08:50|22022.02|21942.02|22021.47|21941.47|22022.46|21942.46|22021.47|21941.47|10
1736840970000|2025-01-14 07:49:30|22068.85|21988.85|22070.33|21990.33|22070.33|21990.33|22068.73|21988.73|10
1736834940000|2025-01-14 06:09:00|22021.38|21941.38|22025.26|21945.26|22025.26|21945.26|22021.38|21941.38|10
1736840980000|2025-01-14 07:49:40|22070.43|21990.43|22072.73|21992.73|22072.79|21992.79|22070.27|21990.27|10
1736834950000|2025-01-14 06:09:10|22025.3|21945.3|22027.24|21947.24|22027.34|21947.34|22025.3|21945.3|10
1736840990000|2025-01-14 07:49:50|22072.71|21992.71|22073.56|21993.56|22073.56|21993.56|22072.71|21992.71|10
1736834960000|2025-01-14 06:09:20|22027.09|21947.09|22027.87|21947.87|22027.99|21947.99|22026.73|21946.73|10
1736841000000|2025-01-14 07:50:00|22073.77|21993.77|22074.44|21994.44|22074.44|21994.44|22073.62|21993.62|10
1736834970000|2025-01-14 06:09:30|22027.73|21947.73|22027.87|21947.87|22028|21948|22027.7|21947.7|9
1736841010000|2025-01-14 07:50:10|22074.86|21994.86|22075.36|21995.36|22075.36|21995.36|22074.31|21994.31|9
1736834980000|2025-01-14 06:09:40|22030.2|21950.2|22029.2|21949.2|22030.2|21950.2|22029.12|21949.12|9
1736841020000|2025-01-14 07:50:20|22075.5|21995.5|22075.32|21995.32|22075.67|21995.67|22075.32|21995.32|9
1736834990000|2025-01-14 06:09:50|22029.22|21949.22|22029.23|21949.23|22029.23|21949.23|22028.76|21948.76|10
1736841030000|2025-01-14 07:50:30|22074.97|21994.97|22073.97|21993.97|22075.54|21995.54|22073.97|21993.97|9
1736835000000|2025-01-14 06:10:00|22029.24|21949.24|22033.17|21953.17|22033.17|21953.17|22029.24|21949.24|10
1736841040000|2025-01-14 07:50:40|22073.79|21993.79|22072.36|21992.36|22073.81|21993.81|22072.36|21992.36|9
1736835010000|2025-01-14 06:10:10|22033.41|21953.41|22035.43|21955.43|22035.51|21955.51|22033.32|21953.32|10
1736841050000|2025-01-14 07:50:50|22071.92|21991.92|22072.29|21992.29|22072.46|21992.46|22071.39|21991.39|9
1736835020000|2025-01-14 06:10:20|22035.51|21955.51|22034.99|21954.99|22035.51|21955.51|22034.56|21954.56|9
1736841060000|2025-01-14 07:51:00|22072.17|21992.17|22073.71|21993.71|22073.96|21993.96|22072.06|21992.06|10
1736835030000|2025-01-14 06:10:30|22035.03|21955.03|22035.17|21955.17|22035.97|21955.97|22035.03|21955.03|10
1736841070000|2025-01-14 07:51:10|22074.13|21994.13|22071.92|21991.92|22074.13|21994.13|22071.78|21991.78|10
1736835040000|2025-01-14 06:10:40|22033.79|21953.79|22033.25|21953.25|22033.79|21953.79|22032.77|21952.77|9
1736841080000|2025-01-14 07:51:20|22071.79|21991.79|22071.84|21991.84|22071.9|21991.9|22071.1|21991.1|9
1736835050000|2025-01-14 06:10:50|22033.36|21953.36|22031.14|21951.14|22033.36|21953.36|22030.11|21950.11|9
1736841090000|2025-01-14 07:51:30|22071.42|21991.42|22071.36|21991.36|22071.93|21991.93|22071.23|21991.23|8
1736835060000|2025-01-14 06:11:00|22031.32|21951.32|22030.25|21950.25|22031.61|21951.61|22030.25|21950.25|10
1736841100000|2025-01-14 07:51:40|22071.34|21991.34|22072.58|21992.58|22072.58|21992.58|22070.99|21990.99|10
1736835070000|2025-01-14 06:11:10|22030.26|21950.26|22030.5|21950.5|22030.5|21950.5|22030.13|21950.13|10
1736841110000|2025-01-14 07:51:50|22072.62|21992.62|22073.31|21993.31|22073.31|21993.31|22071.97|21991.97|9
1736835080000|2025-01-14 06:11:20|22031.07|21951.07|22030.95|21950.95|22031.34|21951.34|22030.08|21950.08|10
1736841120000|2025-01-14 07:52:00|22073.02|21993.02|22072.56|21992.56|22073.33|21993.33|22072.56|21992.56|10
1736835090000|2025-01-14 06:11:30|22030.13|21950.13|22029.78|21949.78|22030.16|21950.16|22029.64|21949.64|9
1736841130000|2025-01-14 07:52:10|22072.5|21992.5|22071.36|21991.36|22072.5|21992.5|22070.75|21990.75|10
1736835100000|2025-01-14 06:11:40|22030.2|21950.2|22031.38|21951.38|22031.4|21951.4|22030.2|21950.2|10
1736841140000|2025-01-14 07:52:20|22071.37|21991.37|22071.32|21991.32|22071.54|21991.54|22071.27|21991.27|10
1736835110000|2025-01-14 06:11:50|22031.28|21951.28|22033.84|21953.84|22033.84|21953.84|22031.28|21951.28|9
1736841150000|2025-01-14 07:52:30|22071.31|21991.31|22071.56|21991.56|22071.56|21991.56|22070.9|21990.9|7
1736835120000|2025-01-14 06:12:00|22034.19|21954.19|22034.63|21954.63|22034.63|21954.63|22034.06|21954.06|9
1736841160000|2025-01-14 07:52:40|22071|21991|22071.22|21991.22|22071.81|21991.81|22071|21991|10
1736835130000|2025-01-14 06:12:10|22035.24|21955.24|22036.58|21956.58|22036.68|21956.68|22035.24|21955.24|9
1736841170000|2025-01-14 07:52:50|22071.2|21991.2|22071.87|21991.87|22071.97|21991.97|22071.2|21991.2|10
1736835140000|2025-01-14 06:12:20|22036.54|21956.54|22036.37|21956.37|22037.12|21957.12|22036.37|21956.37|9
1736841180000|2025-01-14 07:53:00|22071.85|21991.85|22070.65|21990.65|22072.25|21992.25|22070.21|21990.21|9
1736835150000|2025-01-14 06:12:30|22036.25|21956.25|22035.29|21955.29|22036.25|21956.25|22035.29|21955.29|9
1736841190000|2025-01-14 07:53:10|22070.54|21990.54|22069.75|21989.75|22070.54|21990.54|22069.71|21989.71|9
1736835160000|2025-01-14 06:12:40|22035.27|21955.27|22033.74|21953.74|22035.27|21955.27|22033.6|21953.6|10
1736841200000|2025-01-14 07:53:20|22069.78|21989.78|22067.82|21987.82|22069.78|21989.78|22067.31|21987.31|9
1736835170000|2025-01-14 06:12:50|22033.76|21953.76|22034.85|21954.85|22034.85|21954.85|22033.71|21953.71|10
1736841210000|2025-01-14 07:53:30|22067.8|21987.8|22068.01|21988.01|22068.01|21988.01|22067.45|21987.45|8
1736835180000|2025-01-14 06:13:00|22034.86|21954.86|22035.05|21955.05|22035.33|21955.33|22034.63|21954.63|10
1736841220000|2025-01-14 07:53:40|22068.38|21988.38|22069.29|21989.29|22069.29|21989.29|22068.38|21988.38|9
1736835190000|2025-01-14 06:13:10|22034.93|21954.93|22035.36|21955.36|22035.36|21955.36|22034.88|21954.88|8
1736841230000|2025-01-14 07:53:50|22069.28|21989.28|22069.14|21989.14|22069.94|21989.94|22068.82|21988.82|10
1736835200000|2025-01-14 06:13:20|22035.49|21955.49|22034.64|21954.64|22035.66|21955.66|22034.64|21954.64|9
1736841240000|2025-01-14 07:54:00|22069.27|21989.27|22071.23|21991.23|22071.23|21991.23|22068.99|21988.99|9
1736835210000|2025-01-14 06:13:30|22034.07|21954.07|22033.35|21953.35|22034.07|21954.07|22033.29|21953.29|9
1736841250000|2025-01-14 07:54:10|22071.2|21991.2|22070.34|21990.34|22071.2|21991.2|22070.3|21990.3|10
1736835220000|2025-01-14 06:13:40|22033.36|21953.36|22033.39|21953.39|22033.4|21953.4|22033.25|21953.25|9
1736841260000|2025-01-14 07:54:20|22070.27|21990.27|22069.94|21989.94|22070.27|21990.27|22069.93|21989.93|10
1736835230000|2025-01-14 06:13:50|22033.43|21953.43|22031.65|21951.65|22033.43|21953.43|22031.53|21951.53|9
1736841270000|2025-01-14 07:54:30|22069.95|21989.95|22069.48|21989.48|22070.07|21990.07|22069.48|21989.48|8
1736835240000|2025-01-14 06:14:00|22031.63|21951.63|22031.5|21951.5|22031.65|21951.65|22031.5|21951.5|9
1736841280000|2025-01-14 07:54:40|22069.47|21989.47|22069.04|21989.04|22069.64|21989.64|22069.04|21989.04|10
1736835250000|2025-01-14 06:14:10|22031.79|21951.79|22032.41|21952.41|22032.43|21952.43|22031.36|21951.36|10
1736841290000|2025-01-14 07:54:50|22067.48|21987.48|22067.84|21987.84|22067.85|21987.85|22067.48|21987.48|8
1736835260000|2025-01-14 06:14:20|22032.5|21952.5|22032.64|21952.64|22032.95|21952.95|22032.46|21952.46|10
1736841300000|2025-01-14 07:55:00|22067.85|21987.85|22068.01|21988.01|22068.01|21988.01|22067.53|21987.53|9
1736835270000|2025-01-14 06:14:30|22032.76|21952.76|22030.46|21950.46|22032.77|21952.77|22030.46|21950.46|9
1736841310000|2025-01-14 07:55:10|22068.14|21988.14|22067.19|21987.19|22068.14|21988.14|22066.84|21986.84|10
1736835280000|2025-01-14 06:14:40|22030.5|21950.5|22030.43|21950.43|22030.55|21950.55|22030.43|21950.43|9
1736841320000|2025-01-14 07:55:20|22067.18|21987.18|22067.52|21987.52|22067.52|21987.52|22066.2|21986.2|9
1736835290000|2025-01-14 06:14:50|22030.53|21950.53|22031.76|21951.76|22031.97|21951.97|22030.53|21950.53|10
1736841330000|2025-01-14 07:55:30|22067.55|21987.55|22067.32|21987.32|22067.68|21987.68|22067.32|21987.32|8
1736835300000|2025-01-14 06:15:00|22031.66|21951.66|22032.71|21952.71|22032.71|21952.71|22030.31|21950.31|10
1736841340000|2025-01-14 07:55:40|22067.31|21987.31|22067.33|21987.33|22067.55|21987.55|22067.25|21987.25|9
1736835310000|2025-01-14 06:15:10|22033.48|21953.48|22034.53|21954.53|22034.53|21954.53|22033.13|21953.13|8
1736841350000|2025-01-14 07:55:50|22067.39|21987.39|22067.5|21987.5|22067.5|21987.5|22067.21|21987.21|10
1736835320000|2025-01-14 06:15:20|22034.64|21954.64|22037.99|21957.99|22037.99|21957.99|22034.64|21954.64|10
1736841360000|2025-01-14 07:56:00|22067.6|21987.6|22068.22|21988.22|22068.23|21988.23|22067.6|21987.6|8
1736835330000|2025-01-14 06:15:30|22037.92|21957.92|22035.28|21955.28|22038.16|21958.16|22035.19|21955.19|10
1736841370000|2025-01-14 07:56:10|22068.21|21988.21|22068.4|21988.4|22068.41|21988.41|22068.12|21988.12|9
1736835340000|2025-01-14 06:15:40|22035.1|21955.1|22035.98|21955.98|22035.98|21955.98|22035.02|21955.02|10
1736841380000|2025-01-14 07:56:20|22068.39|21988.39|22067.85|21987.85|22068.39|21988.39|22067.83|21987.83|9
1736835350000|2025-01-14 06:15:50|22036.01|21956.01|22036.61|21956.61|22036.61|21956.61|22035.2|21955.2|10
1736841390000|2025-01-14 07:56:30|22067.86|21987.86|22068.91|21988.91|22068.91|21988.91|22067.86|21987.86|10
1736835360000|2025-01-14 06:16:00|22037.35|21957.35|22040.78|21960.78|22041.04|21961.04|22037.35|21957.35|10
1736841400000|2025-01-14 07:56:40|22068.89|21988.89|22068.86|21988.86|22069.03|21989.03|22068.84|21988.84|9
1736835370000|2025-01-14 06:16:10|22041.3|21961.3|22042.32|21962.32|22043|21963|22041.3|21961.3|9
1736841410000|2025-01-14 07:56:50|22068.84|21988.84|22069.47|21989.47|22069.47|21989.47|22068.6|21988.6|10
1736835380000|2025-01-14 06:16:20|22042.34|21962.34|22037.52|21957.52|22042.34|21962.34|22037.52|21957.52|10
1736841420000|2025-01-14 07:57:00|22069.46|21989.46|22069.44|21989.44|22069.62|21989.62|22069.2|21989.2|9
1736835390000|2025-01-14 06:16:30|22037.55|21957.55|22038.39|21958.39|22038.39|21958.39|22037.11|21957.11|10
1736841430000|2025-01-14 07:57:10|22069.43|21989.43|22069.49|21989.49|22069.72|21989.72|22069.43|21989.43|8
1736835400000|2025-01-14 06:16:40|22038.38|21958.38|22040.27|21960.27|22040.27|21960.27|22038.22|21958.22|10
1736841440000|2025-01-14 07:57:20|22069.33|21989.33|22069.06|21989.06|22069.33|21989.33|22068.82|21988.82|10
1736835410000|2025-01-14 06:16:50|22040.46|21960.46|22041.74|21961.74|22041.87|21961.87|22040.46|21960.46|9
1736841450000|2025-01-14 07:57:30|22069.04|21989.04|22067.82|21987.82|22069.51|21989.51|22067.82|21987.82|9
1736835420000|2025-01-14 06:17:00|22041.08|21961.08|22043.17|21963.17|22043.26|21963.26|22040.97|21960.97|10
1736841460000|2025-01-14 07:57:40|22067.47|21987.47|22067.23|21987.23|22067.49|21987.49|22067.16|21987.16|8
1736835430000|2025-01-14 06:17:10|22043.16|21963.16|22044.61|21964.61|22044.9|21964.9|22043.16|21963.16|10
1736841470000|2025-01-14 07:57:50|22067.18|21987.18|22066.65|21986.65|22067.18|21987.18|22066.49|21986.49|8
1736835440000|2025-01-14 06:17:20|22045.85|21965.85|22047.52|21967.52|22047.52|21967.52|22045.85|21965.85|9
1736841480000|2025-01-14 07:58:00|22066.66|21986.66|22066.72|21986.72|22066.8|21986.8|22066.64|21986.64|10
1736835450000|2025-01-14 06:17:30|22047.61|21967.61|22054.87|21974.87|22054.87|21974.87|22047.61|21967.61|10
1736841490000|2025-01-14 07:58:10|22066.73|21986.73|22066.56|21986.56|22066.73|21986.73|22066.37|21986.37|9
1736835460000|2025-01-14 06:17:40|22054.84|21974.84|22054.83|21974.83|22054.84|21974.84|22054.28|21974.28|10
1736841500000|2025-01-14 07:58:20|22066.41|21986.41|22065.51|21985.51|22066.41|21986.41|22065.51|21985.51|9
1736835470000|2025-01-14 06:17:50|22054.65|21974.65|22056.81|21976.81|22056.81|21976.81|22054.65|21974.65|9
1736841510000|2025-01-14 07:58:30|22065.46|21985.46|22064.89|21984.89|22065.46|21985.46|22064.87|21984.87|9
1736835480000|2025-01-14 06:18:00|22056.83|21976.83|22056.8|21976.8|22056.84|21976.84|22056.13|21976.13|10
1736841520000|2025-01-14 07:58:40|22064.94|21984.94|22062.88|21982.88|22064.95|21984.95|22062.49|21982.49|10
1736835490000|2025-01-14 06:18:10|22056.78|21976.78|22058.07|21978.07|22058.07|21978.07|22056.76|21976.76|10
1736841530000|2025-01-14 07:58:50|22062.86|21982.86|22061.65|21981.65|22062.86|21982.86|22061.64|21981.64|9
1736835500000|2025-01-14 06:18:20|22058.34|21978.34|22059.92|21979.92|22059.92|21979.92|22058.25|21978.25|9
1736841540000|2025-01-14 07:59:00|22061.46|21981.46|22061.24|21981.24|22061.46|21981.46|22061.22|21981.22|9
1736835510000|2025-01-14 06:18:30|22060.48|21980.48|22059.07|21979.07|22060.48|21980.48|22059.07|21979.07|10
1736841550000|2025-01-14 07:59:10|22061.21|21981.21|22061.47|21981.47|22061.56|21981.56|22061.2|21981.2|7
1736835520000|2025-01-14 06:18:40|22058.67|21978.67|22062.73|21982.73|22062.73|21982.73|22058.67|21978.67|10
1736841560000|2025-01-14 07:59:20|22061.46|21981.46|22061.43|21981.43|22061.59|21981.59|22061.43|21981.43|8
1736835530000|2025-01-14 06:18:50|22062.84|21982.84|22063|21983|22063|21983|22062.79|21982.79|9
1736841570000|2025-01-14 07:59:30|22061.39|21981.39|22060.84|21980.84|22061.43|21981.43|22060.61|21980.61|10
1736835540000|2025-01-14 06:19:00|22063.01|21983.01|22066.95|21986.95|22067.13|21987.13|22063.01|21983.01|10
1736841580000|2025-01-14 07:59:40|22060.63|21980.63|22060|21980|22060.73|21980.73|22059.51|21979.51|10
1736835550000|2025-01-14 06:19:10|22066.83|21986.83|22067.08|21987.08|22067.16|21987.16|22066.83|21986.83|10
1736841590000|2025-01-14 07:59:50|22059.98|21979.98|22059.72|21979.72|22060.35|21980.35|22059.56|21979.56|8
1736835560000|2025-01-14 06:19:20|22067.32|21987.32|22072.68|21992.68|22073.05|21993.05|22067.32|21987.32|9
1736841600000|2025-01-14 08:00:00|22059.76|21979.76|22061.2|21981.2|22061.2|21981.2|22059.67|21979.67|8
1736835570000|2025-01-14 06:19:30|22072.98|21992.98|22073.19|21993.19|22073.36|21993.36|22072.02|21992.02|10
1736841610000|2025-01-14 08:00:10|22061.6|21981.6|22065.58|21985.58|22065.58|21985.58|22060.71|21980.71|10
1736835580000|2025-01-14 06:19:40|22073.24|21993.24|22072.41|21992.41|22073.79|21993.79|22072.41|21992.41|10
1736841620000|2025-01-14 08:00:20|22066.01|21986.01|22066.76|21986.76|22066.76|21986.76|22066.01|21986.01|10
1736835590000|2025-01-14 06:19:50|22072.33|21992.33|22072.23|21992.23|22072.4|21992.4|22071.35|21991.35|10
1736841630000|2025-01-14 08:00:30|22067.15|21987.15|22068.85|21988.85|22070.21|21990.21|22067.15|21987.15|9
1736835600000|2025-01-14 06:20:00|22072.28|21992.28|22073.19|21993.19|22073.25|21993.25|22072.28|21992.28|10
1736841640000|2025-01-14 08:00:40|22068.9|21988.9|22067.64|21987.64|22068.9|21988.9|22067.64|21987.64|9
1736835610000|2025-01-14 06:20:10|22072.78|21992.78|22073.63|21993.63|22073.63|21993.63|22072.66|21992.66|10
1736841650000|2025-01-14 08:00:50|22066.67|21986.67|22066.18|21986.18|22066.67|21986.67|22065.36|21985.36|10
1736835620000|2025-01-14 06:20:20|22073.87|21993.87|22072.6|21992.6|22074.25|21994.25|22072.16|21992.16|10
1736841660000|2025-01-14 08:01:00|22066.33|21986.33|22068.01|21988.01|22068.01|21988.01|22065.92|21985.92|10
1736835630000|2025-01-14 06:20:30|22072.77|21992.77|22070.74|21990.74|22072.77|21992.77|22070.72|21990.72|10
1736841670000|2025-01-14 08:01:10|22067.99|21987.99|22069.55|21989.55|22069.57|21989.57|22067.97|21987.97|8
1736835640000|2025-01-14 06:20:40|22070.65|21990.65|22068.21|21988.21|22070.65|21990.65|22068.21|21988.21|9
1736841680000|2025-01-14 08:01:20|22069.7|21989.7|22070.31|21990.31|22070.31|21990.31|22069.7|21989.7|10
1736835650000|2025-01-14 06:20:50|22066.8|21986.8|22066.95|21986.95|22067.4|21987.4|22066.8|21986.8|10
1736841690000|2025-01-14 08:01:30|22070.35|21990.35|22070.3|21990.3|22070.35|21990.35|22070.03|21990.03|9
1736835660000|2025-01-14 06:21:00|22065.78|21985.78|22064.39|21984.39|22065.94|21985.94|22064.25|21984.25|10
1736841700000|2025-01-14 08:01:40|22070.65|21990.65|22075.01|21995.01|22075.01|21995.01|22070.65|21990.65|9
1736835670000|2025-01-14 06:21:10|22064.51|21984.51|22063.4|21983.4|22065.31|21985.31|22063.4|21983.4|10
1736841710000|2025-01-14 08:01:50|22075.4|21995.4|22076.11|21996.11|22076.11|21996.11|22075.36|21995.36|10
1736835680000|2025-01-14 06:21:20|22062.9|21982.9|22062.96|21982.96|22062.96|21982.96|22061.72|21981.72|9
1736841720000|2025-01-14 08:02:00|22076.59|21996.59|22078.42|21998.42|22078.67|21998.67|22076.59|21996.59|10
1736835690000|2025-01-14 06:21:30|22063.19|21983.19|22061.6|21981.6|22063.29|21983.29|22061.53|21981.53|10
1736841730000|2025-01-14 08:02:10|22078.47|21998.47|22078.22|21998.22|22079.43|21999.43|22078.22|21998.22|9
1736835700000|2025-01-14 06:21:40|22061.54|21981.54|22060.48|21980.48|22061.54|21981.54|22060.42|21980.42|10
1736841740000|2025-01-14 08:02:20|22078.18|21998.18|22078.69|21998.69|22078.81|21998.81|22077.91|21997.91|10
1736835710000|2025-01-14 06:21:50|22060.36|21980.36|22059.74|21979.74|22060.36|21980.36|22059.74|21979.74|10
1736841750000|2025-01-14 08:02:30|22078.68|21998.68|22080.25|22000.25|22080.9|22000.9|22078.03|21998.03|9
1736835720000|2025-01-14 06:22:00|22059.61|21979.61|22059.84|21979.84|22059.84|21979.84|22059.01|21979.01|9
1736841760000|2025-01-14 08:02:40|22081.82|22001.82|22078.79|21998.79|22081.82|22001.82|22078.66|21998.66|10
1736835730000|2025-01-14 06:22:10|22059.74|21979.74|22059.82|21979.82|22060.2|21980.2|22059.74|21979.74|9
1736841770000|2025-01-14 08:02:50|22078.83|21998.83|22078.95|21998.95|22079.1|21999.1|22078.83|21998.83|9
1736835740000|2025-01-14 06:22:20|22059.48|21979.48|22059.33|21979.33|22059.97|21979.97|22059.33|21979.33|10
1736841780000|2025-01-14 08:03:00|22078.93|21998.93|22081.21|22001.21|22081.22|22001.22|22078.92|21998.92|10
1736835750000|2025-01-14 06:22:30|22058.67|21978.67|22059.42|21979.42|22059.55|21979.55|22058.67|21978.67|9
1736841790000|2025-01-14 08:03:10|22081.17|22001.17|22083.8|22003.8|22083.8|22003.8|22081.1|22001.1|10
1736835760000|2025-01-14 06:22:40|22059.43|21979.43|22059.91|21979.91|22059.95|21979.95|22058.46|21978.46|10
1736841800000|2025-01-14 08:03:20|22083.92|22003.92|22085.6|22005.6|22085.81|22005.81|22083.92|22003.92|8
1736835770000|2025-01-14 06:22:50|22059.82|21979.82|22059.98|21979.98|22060.05|21980.05|22059.43|21979.43|9
1736841810000|2025-01-14 08:03:30|22085.62|22005.62|22085.74|22005.74|22086.13|22006.13|22085.62|22005.62|9
1736835780000|2025-01-14 06:23:00|22059.97|21979.97|22059.99|21979.99|22060.16|21980.16|22059.65|21979.65|9
1736841820000|2025-01-14 08:03:40|22082.86|22002.86|22083.9|22003.9|22083.9|22003.9|22082.13|22002.13|10
1736835790000|2025-01-14 06:23:10|22060.01|21980.01|22059.87|21979.87|22060.2|21980.2|22059.8|21979.8|9
1736841830000|2025-01-14 08:03:50|22084.54|22004.54|22087.86|22007.86|22087.99|22007.99|22084.34|22004.34|9
1736835800000|2025-01-14 06:23:20|22059.88|21979.88|22059.67|21979.67|22059.88|21979.88|22059.4|21979.4|9
1736841840000|2025-01-14 08:04:00|22088.46|22008.46|22084.85|22004.85|22088.62|22008.62|22084.08|22004.08|10
1736835810000|2025-01-14 06:23:30|22059.77|21979.77|22061.5|21981.5|22061.5|21981.5|22059.77|21979.77|10
1736841850000|2025-01-14 08:04:10|22085.42|22005.42|22084.48|22004.48|22085.47|22005.47|22084.48|22004.48|10
1736835820000|2025-01-14 06:23:40|22061.95|21981.95|22056.02|21976.02|22061.95|21981.95|22054|21974|10
1736841860000|2025-01-14 08:04:20|22084.41|22004.41|22086.1|22006.1|22086.1|22006.1|22084.41|22004.41|10
1736835830000|2025-01-14 06:23:50|22056.03|21976.03|22056.95|21976.95|22056.96|21976.96|22056.03|21976.03|9
1736841870000|2025-01-14 08:04:30|22085.77|22005.77|22085.99|22005.99|22085.99|22005.99|22085.15|22005.15|9
1736835840000|2025-01-14 06:24:00|22056.92|21976.92|22058.98|21978.98|22059.33|21979.33|22056.92|21976.92|9
1736841880000|2025-01-14 08:04:40|22086.05|22006.05|22086.97|22006.97|22086.99|22006.99|22086.05|22006.05|9
1736835850000|2025-01-14 06:24:10|22058.96|21978.96|22062.63|21982.63|22062.84|21982.84|22058.19|21978.19|10
1736841890000|2025-01-14 08:04:50|22087.17|22007.17|22088.36|22008.36|22088.41|22008.41|22087.17|22007.17|10
1736835860000|2025-01-14 06:24:20|22064.28|21984.28|22067.7|21987.7|22067.76|21987.76|22064.28|21984.28|8
1736841900000|2025-01-14 08:05:00|22087.7|22007.7|22089.63|22009.63|22089.63|22009.63|22087.69|22007.69|9
1736835870000|2025-01-14 06:24:30|22067.72|21987.72|22067.52|21987.52|22068.05|21988.05|22067.38|21987.38|10
1736841910000|2025-01-14 08:05:10|22089.64|22009.64|22096.71|22016.71|22096.71|22016.71|22089.6|22009.6|10
1736835880000|2025-01-14 06:24:40|22067.49|21987.49|22069.41|21989.41|22069.41|21989.41|22067.49|21987.49|10
1736841920000|2025-01-14 08:05:20|22096.65|22016.65|22099.16|22019.16|22099.19|22019.19|22096.65|22016.65|10
1736835890000|2025-01-14 06:24:50|22069.04|21989.04|22072.15|21992.15|22072.15|21992.15|22069.04|21989.04|10
1736841930000|2025-01-14 08:05:30|22099.4|22019.4|22102.74|22022.74|22102.74|22022.74|22099.17|22019.17|9
1736835900000|2025-01-14 06:25:00|22072.39|21992.39|22076.46|21996.46|22076.46|21996.46|22072.39|21992.39|10
1736841940000|2025-01-14 08:05:40|22102.8|22022.8|22103.02|22023.02|22103.28|22023.28|22102.28|22022.28|10
1736835910000|2025-01-14 06:25:10|22076.25|21996.25|22077.89|21997.89|22077.89|21997.89|22076.25|21996.25|10
1736841950000|2025-01-14 08:05:50|22103.06|22023.06|22107.98|22027.98|22107.98|22027.98|22102.54|22022.54|10
1736835920000|2025-01-14 06:25:20|22077.87|21997.87|22079.55|21999.55|22080.11|22000.11|22077.87|21997.87|9
1736841960000|2025-01-14 08:06:00|22108.09|22028.09|22110.3|22030.3|22110.3|22030.3|22108.05|22028.05|10
1736835930000|2025-01-14 06:25:30|22080.01|22000.01|22084.18|22004.18|22084.72|22004.72|22080.01|22000.01|10
1736841970000|2025-01-14 08:06:10|22110.46|22030.46|22110.76|22030.76|22110.76|22030.76|22110.35|22030.35|7
1736835940000|2025-01-14 06:25:40|22085.37|22005.37|22085.37|22005.37|22085.48|22005.48|22085.37|22005.37|8
1736841980000|2025-01-14 08:06:20|22110.77|22030.77|22114.46|22034.46|22114.46|22034.46|22110.77|22030.77|10
1736835950000|2025-01-14 06:25:50|22084.8|22004.8|22085.07|22005.07|22085.07|22005.07|22084.42|22004.42|9
1736841990000|2025-01-14 08:06:30|22114.44|22034.44|22113.1|22033.1|22114.46|22034.46|22113.06|22033.06|10
1736835960000|2025-01-14 06:26:00|22085.13|22005.13|22086.81|22006.81|22086.81|22006.81|22084.24|22004.24|10
1736842000000|2025-01-14 08:06:40|22113.13|22033.13|22112.81|22032.81|22113.13|22033.13|22112.25|22032.25|10
1736835970000|2025-01-14 06:26:10|22087.27|22007.27|22091.53|22011.53|22091.92|22011.92|22087.27|22007.27|9
1736842010000|2025-01-14 08:06:50|22112.84|22032.84|22114.84|22034.84|22114.84|22034.84|22112.79|22032.79|10
1736835980000|2025-01-14 06:26:20|22091.59|22011.59|22090.96|22010.96|22092.89|22012.89|22090.96|22010.96|10
1736842020000|2025-01-14 08:07:00|22114.79|22034.79|22117.46|22037.46|22117.46|22037.46|22114.77|22034.77|10
1736835990000|2025-01-14 06:26:30|22090.44|22010.44|22092.2|22012.2|22092.55|22012.55|22090.44|22010.44|10
1736842030000|2025-01-14 08:07:10|22117.57|22037.57|22118.19|22038.19|22118.19|22038.19|22117.57|22037.57|10
1736836000000|2025-01-14 06:26:40|22092.11|22012.11|22092.29|22012.29|22092.61|22012.61|22091.23|22011.23|10
1736842040000|2025-01-14 08:07:20|22119.83|22039.83|22122.49|22042.49|22122.49|22042.49|22119.48|22039.48|10
1736836010000|2025-01-14 06:26:50|22092.6|22012.6|22093.03|22013.03|22093.27|22013.27|22092.6|22012.6|9
1736842050000|2025-01-14 08:07:30|22123.07|22043.07|22124.02|22044.02|22124.02|22044.02|22122.89|22042.89|9
1736836020000|2025-01-14 06:27:00|22093.02|22013.02|22093.41|22013.41|22093.41|22013.41|22093.02|22013.02|9
1736842060000|2025-01-14 08:07:40|22123.58|22043.58|22124.12|22044.12|22124.12|22044.12|22123.5|22043.5|10
1736836030000|2025-01-14 06:27:10|22093.35|22013.35|22089.82|22009.82|22093.35|22013.35|22089.82|22009.82|8
1736842070000|2025-01-14 08:07:50|22123.91|22043.91|22125.19|22045.19|22125.21|22045.21|22123.91|22043.91|10
1736842080000|2025-01-14 08:08:00|22125.29|22045.29|22122.67|22042.67|22125.29|22045.29|22121.96|22041.96|10
1736836040000|2025-01-14 06:27:20|22089.18|22009.18|22088.09|22008.09|22089.18|22009.18|22088.03|22008.03|10
1736842090000|2025-01-14 08:08:10|22122.39|22042.39|22121.34|22041.34|22122.39|22042.39|22121.34|22041.34|9
1736836050000|2025-01-14 06:27:30|22088.07|22008.07|22085.52|22005.52|22088.07|22008.07|22085.52|22005.52|10
1736842100000|2025-01-14 08:08:20|22121.26|22041.26|22120.51|22040.51|22121.26|22041.26|22120.51|22040.51|10
1736836060000|2025-01-14 06:27:40|22085.42|22005.42|22085.58|22005.58|22085.68|22005.68|22085.27|22005.27|10
1736842110000|2025-01-14 08:08:30|22120.62|22040.62|22119.35|22039.35|22120.62|22040.62|22117.49|22037.49|10
1736836070000|2025-01-14 06:27:50|22085.62|22005.62|22083.25|22003.25|22085.63|22005.63|22082.77|22002.77|10
1736842120000|2025-01-14 08:08:40|22120.1|22040.1|22122.14|22042.14|22122.25|22042.25|22119.99|22039.99|10
1736836080000|2025-01-14 06:28:00|22083.17|22003.17|22084.36|22004.36|22084.5|22004.5|22083.11|22003.11|10
1736842130000|2025-01-14 08:08:50|22122.41|22042.41|22123.16|22043.16|22123.38|22043.38|22122.41|22042.41|10
1736836090000|2025-01-14 06:28:10|22083.96|22003.96|22084.2|22004.2|22084.2|22004.2|22083.96|22003.96|9
1736842140000|2025-01-14 08:09:00|22122.69|22042.69|22122.92|22042.92|22123.19|22043.19|22122.69|22042.69|10
1736836100000|2025-01-14 06:28:20|22084.21|22004.21|22083.93|22003.93|22084.39|22004.39|22083.35|22003.35|9
1736842150000|2025-01-14 08:09:10|22121.71|22041.71|22120.75|22040.75|22121.71|22041.71|22120.1|22040.1|10
1736836110000|2025-01-14 06:28:30|22085.11|22005.11|22086.53|22006.53|22086.53|22006.53|22084.93|22004.93|10
1736842160000|2025-01-14 08:09:20|22121.46|22041.46|22122.82|22042.82|22123.24|22043.24|22121.46|22041.46|10
1736836120000|2025-01-14 06:28:40|22086.69|22006.69|22086.63|22006.63|22086.79|22006.79|22086.54|22006.54|10
1736842170000|2025-01-14 08:09:30|22122.79|22042.79|22124.51|22044.51|22124.51|22044.51|22122.79|22042.79|10
1736836130000|2025-01-14 06:28:50|22085.84|22005.84|22085.62|22005.62|22085.87|22005.87|22085.44|22005.44|10
1736842180000|2025-01-14 08:09:40|22125.55|22045.55|22125.99|22045.99|22126.21|22046.21|22125.55|22045.55|10
1736836140000|2025-01-14 06:29:00|22085.9|22005.9|22086.11|22006.11|22086.2|22006.2|22085.66|22005.66|10
1736842190000|2025-01-14 08:09:50|22126.07|22046.07|22126.92|22046.92|22126.92|22046.92|22125.86|22045.86|10
1736836150000|2025-01-14 06:29:10|22086.66|22006.66|22085.45|22005.45|22086.68|22006.68|22085.45|22005.45|9
1736836160000|2025-01-14 06:29:20|22085.44|22005.44|22085.12|22005.12|22085.44|22005.44|22084.91|22004.91|9
1736842200000|2025-01-14 08:10:00|22127.07|22047.07|22126.12|22046.12|22128.04|22048.04|22126.12|22046.12|10
1736836170000|2025-01-14 06:29:30|22084.93|22004.93|22085.16|22005.16|22085.21|22005.21|22084.81|22004.81|8
1736842210000|2025-01-14 08:10:10|22125.85|22045.85|22123.64|22043.64|22125.85|22045.85|22123.1|22043.1|10
1736836180000|2025-01-14 06:29:40|22085.15|22005.15|22085.73|22005.73|22085.73|22005.73|22085.15|22005.15|7
1736842220000|2025-01-14 08:10:20|22123.06|22043.06|22121.71|22041.71|22123.61|22043.61|22120.37|22040.37|10
1736836190000|2025-01-14 06:29:50|22085.8|22005.8|22085.06|22005.06|22085.95|22005.95|22085.06|22005.06|9
1736842230000|2025-01-14 08:10:30|22121.99|22041.99|22123.99|22043.99|22123.99|22043.99|22121.08|22041.08|10
1736836200000|2025-01-14 06:30:00|22085.08|22005.08|22083.06|22003.06|22085.08|22005.08|22082.67|22002.67|9
1736842240000|2025-01-14 08:10:40|22124.35|22044.35|22128.75|22048.75|22128.75|22048.75|22124.35|22044.35|10
1736836210000|2025-01-14 06:30:10|22082.38|22002.38|22082.7|22002.7|22083.85|22003.85|22082.21|22002.21|10
1736842250000|2025-01-14 08:10:50|22129.78|22049.78|22130.69|22050.69|22130.73|22050.73|22129.03|22049.03|10
1736836220000|2025-01-14 06:30:20|22082.76|22002.76|22083.71|22003.71|22083.71|22003.71|22082.69|22002.69|10
1736842260000|2025-01-14 08:11:00|22130.81|22050.81|22129.79|22049.79|22130.81|22050.81|22129.3|22049.3|9
1736836230000|2025-01-14 06:30:30|22083.73|22003.73|22084.28|22004.28|22084.59|22004.59|22083.6|22003.6|10
1736842270000|2025-01-14 08:11:10|22128.58|22048.58|22133.94|22053.94|22133.94|22053.94|22128.58|22048.58|9
1736836240000|2025-01-14 06:30:40|22084.59|22004.59|22085.07|22005.07|22085.17|22005.17|22084.59|22004.59|7
1736842280000|2025-01-14 08:11:20|22134.19|22054.19|22142|22062|22142.18|22062.18|22134.15|22054.15|10
1736836250000|2025-01-14 06:30:50|22085.03|22005.03|22083.86|22003.86|22085.35|22005.35|22083.86|22003.86|10
1736842290000|2025-01-14 08:11:30|22142.29|22062.29|22145.19|22065.19|22145.46|22065.46|22142.23|22062.23|10
1736836260000|2025-01-14 06:31:00|22083.82|22003.82|22082.36|22002.36|22083.82|22003.82|22082.36|22002.36|9
1736842300000|2025-01-14 08:11:40|22144.85|22064.85|22147.91|22067.91|22148.38|22068.38|22144.85|22064.85|10
1736836270000|2025-01-14 06:31:10|22082.23|22002.23|22076.84|21996.84|22082.23|22002.23|22076.33|21996.33|9
1736842310000|2025-01-14 08:11:50|22148.49|22068.49|22148.64|22068.64|22149.06|22069.06|22148.28|22068.28|10
1736836280000|2025-01-14 06:31:20|22076.4|21996.4|22076.18|21996.18|22076.4|21996.4|22075.83|21995.83|10
1736842320000|2025-01-14 08:12:00|22148.66|22068.66|22156.41|22076.41|22156.41|22076.41|22148.66|22068.66|10
1736836290000|2025-01-14 06:31:30|22076.09|21996.09|22072.38|21992.38|22076.09|21996.09|22071.59|21991.59|10
1736842330000|2025-01-14 08:12:10|22161.88|22081.88|22161.23|22081.23|22161.88|22081.88|22160.63|22080.63|10
1736836300000|2025-01-14 06:31:40|22072.09|21992.09|22071.88|21991.88|22072.09|21992.09|22071.7|21991.7|10
1736842340000|2025-01-14 08:12:20|22160.83|22080.83|22159.8|22079.8|22160.83|22080.83|22159.8|22079.8|10
1736836310000|2025-01-14 06:31:50|22071.97|21991.97|22072.27|21992.27|22072.35|21992.35|22071.4|21991.4|10
1736842350000|2025-01-14 08:12:30|22161.04|22081.04|22162.62|22082.62|22162.62|22082.62|22161.04|22081.04|10
1736836320000|2025-01-14 06:32:00|22072.22|21992.22|22074.6|21994.6|22074.6|21994.6|22072.18|21992.18|10
1736842360000|2025-01-14 08:12:40|22163.04|22083.04|22175.66|22095.66|22175.9|22095.9|22163.04|22083.04|10
1736836330000|2025-01-14 06:32:10|22074.68|21994.68|22076.27|21996.27|22076.27|21996.27|22074.68|21994.68|10
1736842370000|2025-01-14 08:12:50|22175.73|22095.73|22175.07|22095.07|22175.96|22095.96|22175.07|22095.07|10
1736836340000|2025-01-14 06:32:20|22076.15|21996.15|22076.29|21996.29|22076.29|21996.29|22076.15|21996.15|9
1736842380000|2025-01-14 08:13:00|22174.93|22094.93|22179.26|22099.26|22179.26|22099.26|22174.86|22094.86|10
1736836350000|2025-01-14 06:32:30|22076.64|21996.64|22081.54|22001.54|22081.86|22001.86|22076.64|21996.64|10
1736842390000|2025-01-14 08:13:10|22180.19|22100.19|22181.14|22101.14|22181.51|22101.51|22180.19|22100.19|10
1736836360000|2025-01-14 06:32:40|22081.91|22001.91|22080.86|22000.86|22082.09|22002.09|22080.86|22000.86|9
1736842400000|2025-01-14 08:13:20|22181.57|22101.57|22180.72|22100.72|22182.06|22102.06|22180.64|22100.64|10
1736836370000|2025-01-14 06:32:50|22080.79|22000.79|22080.82|22000.82|22080.83|22000.83|22080.18|22000.18|10
1736842410000|2025-01-14 08:13:30|22180.74|22100.74|22181.21|22101.21|22181.61|22101.61|22180.71|22100.71|10
1736836380000|2025-01-14 06:33:00|22082.69|22002.69|22082.59|22002.59|22083.33|22003.33|22082.59|22002.59|10
1736842420000|2025-01-14 08:13:40|22181.36|22101.36|22182.97|22102.97|22182.97|22102.97|22181.34|22101.34|9
1736836390000|2025-01-14 06:33:10|22082.57|22002.57|22080.42|22000.42|22082.57|22002.57|22080.42|22000.42|10
1736842430000|2025-01-14 08:13:50|22183.08|22103.08|22184.5|22104.5|22184.52|22104.52|22182.74|22102.74|10
1736836400000|2025-01-14 06:33:20|22080.11|22000.11|22078.78|21998.78|22080.11|22000.11|22078.78|21998.78|8
1736842440000|2025-01-14 08:14:00|22184.11|22104.11|22180.72|22100.72|22185.2|22105.2|22180.72|22100.72|10
1736836410000|2025-01-14 06:33:30|22078.87|21998.87|22081.49|22001.49|22082.04|22002.04|22078.87|21998.87|9
1736842450000|2025-01-14 08:14:10|22180.58|22100.58|22182.97|22102.97|22182.97|22102.97|22180.58|22100.58|9
1736836420000|2025-01-14 06:33:40|22081.5|22001.5|22080.78|22000.78|22081.54|22001.54|22080.35|22000.35|8
1736842460000|2025-01-14 08:14:20|22183.6|22103.6|22187.49|22107.49|22187.49|22107.49|22183.6|22103.6|10
1736836430000|2025-01-14 06:33:50|22080.86|22000.86|22083.16|22003.16|22083.16|22003.16|22080.86|22000.86|10
1736842470000|2025-01-14 08:14:30|22187.55|22107.55|22187.64|22107.64|22188.75|22108.75|22187.17|22107.17|10
1736836440000|2025-01-14 06:34:00|22083.31|22003.31|22082.68|22002.68|22083.31|22003.31|22081.8|22001.8|10
1736842480000|2025-01-14 08:14:40|22187.57|22107.57|22185.67|22105.67|22187.57|22107.57|22185.67|22105.67|10
1736836450000|2025-01-14 06:34:10|22082.7|22002.7|22082.65|22002.65|22083.08|22003.08|22082.6|22002.6|10
1736842490000|2025-01-14 08:14:50|22185.77|22105.77|22183.65|22103.65|22185.84|22105.84|22183.65|22103.65|10
1736836460000|2025-01-14 06:34:20|22083.4|22003.4|22082.71|22002.71|22083.78|22003.78|22082.7|22002.7|10
1736836470000|2025-01-14 06:34:30|22082.78|22002.78|22083.13|22003.13|22083.13|22003.13|22082.71|22002.71|9
1736842500000|2025-01-14 08:15:00|22183.05|22103.05|22186.09|22106.09|22186.09|22106.09|22183|22103|10
1736836480000|2025-01-14 06:34:40|22083.15|22003.15|22083.21|22003.21|22083.41|22003.41|22083.15|22003.15|10
1736842510000|2025-01-14 08:15:10|22186.66|22106.66|22190.08|22110.08|22190.08|22110.08|22186.66|22106.66|10
1736836490000|2025-01-14 06:34:50|22083.35|22003.35|22082.2|22002.2|22083.5|22003.5|22082.2|22002.2|9
1736842520000|2025-01-14 08:15:20|22190.2|22110.2|22192.45|22112.45|22192.45|22112.45|22188.73|22108.73|10
1736842530000|2025-01-14 08:15:30|22192.5|22112.5|22195.45|22115.45|22195.45|22115.45|22192.5|22112.5|10
1736836500000|2025-01-14 06:35:00|22082.24|22002.24|22084.68|22004.68|22084.68|22004.68|22081.73|22001.73|10
1736842540000|2025-01-14 08:15:40|22195.46|22115.46|22198.67|22118.67|22198.67|22118.67|22195.46|22115.46|10
1736836510000|2025-01-14 06:35:10|22085.04|22005.04|22085.82|22005.82|22086.03|22006.03|22084.8|22004.8|9
1736842550000|2025-01-14 08:15:50|22199.4|22119.4|22199.43|22119.43|22200.03|22120.03|22199.36|22119.36|10
1736836520000|2025-01-14 06:35:20|22085.93|22005.93|22086.83|22006.83|22086.83|22006.83|22085.93|22005.93|10
1736842560000|2025-01-14 08:16:00|22199.49|22119.49|22194.42|22114.42|22199.49|22119.49|22194.09|22114.09|10
1736836530000|2025-01-14 06:35:30|22086.85|22006.85|22088.34|22008.34|22088.34|22008.34|22086.85|22006.85|10
1736842570000|2025-01-14 08:16:10|22193.89|22113.89|22187.47|22107.47|22193.89|22113.89|22187.47|22107.47|10
1736836540000|2025-01-14 06:35:40|22088.97|22008.97|22092.97|22012.97|22092.97|22012.97|22088.97|22008.97|10
1736842580000|2025-01-14 08:16:20|22186.89|22106.89|22185.32|22105.32|22187.6|22107.6|22185.18|22105.18|10
1736836550000|2025-01-14 06:35:50|22092.98|22012.98|22094.16|22014.16|22094.52|22014.52|22092.98|22012.98|9
1736842590000|2025-01-14 08:16:30|22185.05|22105.05|22181.21|22101.21|22185.05|22105.05|22181.14|22101.14|10
1736836560000|2025-01-14 06:36:00|22094.18|22014.18|22095.33|22015.33|22095.34|22015.34|22093.96|22013.96|10
1736842600000|2025-01-14 08:16:40|22180.4|22100.4|22179.58|22099.58|22180.4|22100.4|22179.26|22099.26|10
1736836570000|2025-01-14 06:36:10|22095.75|22015.75|22098.9|22018.9|22098.9|22018.9|22095.75|22015.75|10
1736842610000|2025-01-14 08:16:50|22179.13|22099.13|22178.45|22098.45|22179.13|22099.13|22177.56|22097.56|10
1736836580000|2025-01-14 06:36:20|22098.92|22018.92|22099.68|22019.68|22100.06|22020.06|22098.86|22018.86|10
1736842620000|2025-01-14 08:17:00|22178.23|22098.23|22174.04|22094.04|22178.23|22098.23|22174.02|22094.02|10
1736836590000|2025-01-14 06:36:30|22099.66|22019.66|22102.71|22022.71|22102.71|22022.71|22099.66|22019.66|10
1736842630000|2025-01-14 08:17:10|22174.01|22094.01|22170.55|22090.55|22174.01|22094.01|22170.55|22090.55|10
1736836600000|2025-01-14 06:36:40|22102.73|22022.73|22100.75|22020.75|22103.37|22023.37|22100.62|22020.62|10
1736842640000|2025-01-14 08:17:20|22170.14|22090.14|22170.99|22090.99|22171.38|22091.38|22170.12|22090.12|10
1736836610000|2025-01-14 06:36:50|22100.85|22020.85|22105.35|22025.35|22105.35|22025.35|22100.85|22020.85|10
1736842650000|2025-01-14 08:17:30|22171.83|22091.83|22175.16|22095.16|22175.16|22095.16|22168.43|22088.43|10
1736836620000|2025-01-14 06:37:00|22105.43|22025.43|22105.65|22025.65|22106.15|22026.15|22105.43|22025.43|9
1736842660000|2025-01-14 08:17:40|22176.78|22096.78|22192.77|22112.77|22192.77|22112.77|22176.78|22096.78|10
1736836630000|2025-01-14 06:37:10|22105.48|22025.48|22107.08|22027.08|22107.13|22027.13|22105.47|22025.47|10
1736842670000|2025-01-14 08:17:50|22193.02|22113.02|22201.7|22121.7|22201.7|22121.7|22192.74|22112.74|10
1736836640000|2025-01-14 06:37:20|22106.57|22026.57|22105.81|22025.81|22106.86|22026.86|22105.5|22025.5|10
1736842680000|2025-01-14 08:18:00|22203.1|22123.1|22209.2|22129.2|22209.95|22129.95|22202.41|22122.41|10
1736836650000|2025-01-14 06:37:30|22105.73|22025.73|22107.48|22027.48|22107.48|22027.48|22105.7|22025.7|8
1736842690000|2025-01-14 08:18:10|22209.14|22129.14|22207.52|22127.52|22209.18|22129.18|22206.31|22126.31|9
1736836660000|2025-01-14 06:37:40|22107.06|22027.06|22105.9|22025.9|22107.35|22027.35|22105.61|22025.61|10
1736842700000|2025-01-14 08:18:20|22207.44|22127.44|22211.4|22131.4|22211.4|22131.4|22207.37|22127.37|10
1736836670000|2025-01-14 06:37:50|22105.54|22025.54|22104.34|22024.34|22105.54|22025.54|22104.09|22024.09|9
1736842710000|2025-01-14 08:18:30|22211.57|22131.57|22219.27|22139.27|22219.27|22139.27|22211.57|22131.57|10
1736836680000|2025-01-14 06:38:00|22104.44|22024.44|22103.07|22023.07|22105.09|22025.09|22102.41|22022.41|8
1736842720000|2025-01-14 08:18:40|22218.96|22138.96|22217.63|22137.63|22218.96|22138.96|22217.63|22137.63|9
1736836690000|2025-01-14 06:38:10|22103.23|22023.23|22107.38|22027.38|22107.38|22027.38|22103.23|22023.23|9
1736842730000|2025-01-14 08:18:50|22218.07|22138.07|22218.27|22138.27|22218.27|22138.27|22217.66|22137.66|9
1736836700000|2025-01-14 06:38:20|22108.15|22028.15|22107.75|22027.75|22108.2|22028.2|22107.53|22027.53|10
1736842740000|2025-01-14 08:19:00|22217.44|22137.44|22216.47|22136.47|22218.01|22138.01|22216.22|22136.22|10
1736836710000|2025-01-14 06:38:30|22107.78|22027.78|22109.33|22029.33|22109.33|22029.33|22107.54|22027.54|8
1736842750000|2025-01-14 08:19:10|22216.89|22136.89|22215.82|22135.82|22216.89|22136.89|22215.82|22135.82|9
1736836720000|2025-01-14 06:38:40|22109.45|22029.45|22109.53|22029.53|22109.54|22029.54|22108.93|22028.93|9
1736842760000|2025-01-14 08:19:20|22214.55|22134.55|22207.49|22127.49|22214.55|22134.55|22206.16|22126.16|10
1736836730000|2025-01-14 06:38:50|22109.56|22029.56|22113.25|22033.25|22113.25|22033.25|22109.56|22029.56|10
1736842770000|2025-01-14 08:19:30|22207.7|22127.7|22208.4|22128.4|22208.82|22128.82|22206.85|22126.85|10
1736836740000|2025-01-14 06:39:00|22113.12|22033.12|22112.21|22032.21|22113.52|22033.52|22112.21|22032.21|10
1736842780000|2025-01-14 08:19:40|22207.97|22127.97|22203.79|22123.79|22207.97|22127.97|22203.79|22123.79|10
1736836750000|2025-01-14 06:39:10|22112.2|22032.2|22113.13|22033.13|22113.13|22033.13|22112.2|22032.2|9
1736842790000|2025-01-14 08:19:50|22203.51|22123.51|22200.36|22120.36|22203.66|22123.66|22200.36|22120.36|10
1736836760000|2025-01-14 06:39:20|22113.85|22033.85|22114.57|22034.57|22114.57|22034.57|22113.85|22033.85|7
1736842800000|2025-01-14 08:20:00|22200.42|22120.42|22194.37|22114.37|22200.54|22120.54|22194.05|22114.05|10
1736836770000|2025-01-14 06:39:30|22114.37|22034.37|22117.33|22037.33|22117.33|22037.33|22114.37|22034.37|7
1736842810000|2025-01-14 08:20:10|22193.93|22113.93|22183.86|22103.86|22193.93|22113.93|22183.79|22103.79|10
1736836780000|2025-01-14 06:39:40|22117.86|22037.86|22118.85|22038.85|22118.85|22038.85|22117.8|22037.8|9
1736842820000|2025-01-14 08:20:20|22183.64|22103.64|22180.72|22100.72|22184.04|22104.04|22180.72|22100.72|10
1736836790000|2025-01-14 06:39:50|22118.63|22038.63|22121.27|22041.27|22121.73|22041.73|22118.63|22038.63|10
1736842830000|2025-01-14 08:20:30|22180.71|22100.71|22179.27|22099.27|22180.95|22100.95|22178.78|22098.78|9
1736836800000|2025-01-14 06:40:00|22121.21|22041.21|22120.84|22040.84|22121.41|22041.41|22120.62|22040.62|10
1736842840000|2025-01-14 08:20:40|22179.18|22099.18|22177.51|22097.51|22179.18|22099.18|22177.51|22097.51|10
1736836810000|2025-01-14 06:40:10|22120.38|22040.38|22121.3|22041.3|22121.39|22041.39|22120.05|22040.05|10
1736842850000|2025-01-14 08:20:50|22176.69|22096.69|22175.18|22095.18|22177.02|22097.02|22174.55|22094.55|10
1736836820000|2025-01-14 06:40:20|22122.08|22042.08|22122.67|22042.67|22123.06|22043.06|22122.08|22042.08|10
1736842860000|2025-01-14 08:21:00|22175.14|22095.14|22175.09|22095.09|22175.8|22095.8|22175.09|22095.09|9
1736836830000|2025-01-14 06:40:30|22122.61|22042.61|22122.41|22042.41|22122.61|22042.61|22122.15|22042.15|9
1736842870000|2025-01-14 08:21:10|22174.65|22094.65|22168.9|22088.9|22174.65|22094.65|22168.9|22088.9|10
1736836840000|2025-01-14 06:40:40|22122.43|22042.43|22119.83|22039.83|22122.43|22042.43|22119.83|22039.83|8
1736842880000|2025-01-14 08:21:20|22166.98|22086.98|22162.75|22082.75|22166.98|22086.98|22162.75|22082.75|10
1736836850000|2025-01-14 06:40:50|22118.7|22038.7|22117.81|22037.81|22119.27|22039.27|22117.81|22037.81|9
1736842890000|2025-01-14 08:21:30|22162.36|22082.36|22160.68|22080.68|22162.36|22082.36|22160.68|22080.68|10
1736836860000|2025-01-14 06:41:00|22117.41|22037.41|22117.78|22037.78|22118.17|22038.17|22117.22|22037.22|9
1736842900000|2025-01-14 08:21:40|22159.06|22079.06|22157.89|22077.89|22159.06|22079.06|22157.71|22077.71|10
1736836870000|2025-01-14 06:41:10|22117.79|22037.79|22119|22039|22119|22039|22117.79|22037.79|10
1736842910000|2025-01-14 08:21:50|22157.97|22077.97|22158.85|22078.85|22158.85|22078.85|22157.97|22077.97|10
1736836880000|2025-01-14 06:41:20|22118.99|22038.99|22124.21|22044.21|22124.21|22044.21|22118.96|22038.96|10
1736842920000|2025-01-14 08:22:00|22158.86|22078.86|22157.67|22077.67|22158.86|22078.86|22157.51|22077.51|10
1736836890000|2025-01-14 06:41:30|22124.47|22044.47|22128.6|22048.6|22128.6|22048.6|22124.47|22044.47|10
1736842930000|2025-01-14 08:22:10|22157.64|22077.64|22157.91|22077.91|22158.49|22078.49|22157.64|22077.64|9
1736836900000|2025-01-14 06:41:40|22128.23|22048.23|22127.09|22047.09|22128.23|22048.23|22127.09|22047.09|10
1736842940000|2025-01-14 08:22:20|22158.17|22078.17|22159.13|22079.13|22159.13|22079.13|22158.11|22078.11|10
1736836910000|2025-01-14 06:41:50|22127.06|22047.06|22126.61|22046.61|22127.56|22047.56|22126.6|22046.6|10
1736842950000|2025-01-14 08:22:30|22159.12|22079.12|22153.26|22073.26|22159.14|22079.14|22153.26|22073.26|10
1736836920000|2025-01-14 06:42:00|22126.56|22046.56|22125.12|22045.12|22127.15|22047.15|22125.12|22045.12|10
1736842960000|2025-01-14 08:22:40|22153|22073|22150.47|22070.47|22153|22073|22150.47|22070.47|10
1736836930000|2025-01-14 06:42:10|22125.1|22045.1|22123.9|22043.9|22125.1|22045.1|22123.61|22043.61|10
1736842970000|2025-01-14 08:22:50|22150.23|22070.23|22147.87|22067.87|22150.23|22070.23|22147.41|22067.41|10
1736836940000|2025-01-14 06:42:20|22123.44|22043.44|22124.11|22044.11|22124.15|22044.15|22123.4|22043.4|10
1736842980000|2025-01-14 08:23:00|22147.84|22067.84|22146.24|22066.24|22147.84|22067.84|22145.58|22065.58|10
1736836950000|2025-01-14 06:42:30|22124.03|22044.03|22124.36|22044.36|22124.65|22044.65|22124.03|22044.03|10
1736842990000|2025-01-14 08:23:10|22146.29|22066.29|22145.08|22065.08|22146.29|22066.29|22145.08|22065.08|10
1736836960000|2025-01-14 06:42:40|22124.41|22044.41|22127.01|22047.01|22127.01|22047.01|22124.41|22044.41|10
1736843000000|2025-01-14 08:23:20|22145.11|22065.11|22145.75|22065.75|22145.75|22065.75|22144.76|22064.76|10
1736836970000|2025-01-14 06:42:50|22127.42|22047.42|22126.82|22046.82|22127.42|22047.42|22125.61|22045.61|10
1736843010000|2025-01-14 08:23:30|22137.6|22057.6|22138.77|22058.77|22138.85|22058.85|22137.59|22057.59|9
1736836980000|2025-01-14 06:43:00|22126.9|22046.9|22127.53|22047.53|22127.53|22047.53|22126.9|22046.9|10
1736843020000|2025-01-14 08:23:40|22138.8|22058.8|22140.75|22060.75|22140.75|22060.75|22138.8|22058.8|10
1736836990000|2025-01-14 06:43:10|22127.54|22047.54|22128.7|22048.7|22128.7|22048.7|22127.54|22047.54|10
1736843030000|2025-01-14 08:23:50|22140.83|22060.83|22141.77|22061.77|22144.94|22064.94|22140.83|22060.83|10
1736837000000|2025-01-14 06:43:20|22128.36|22048.36|22128.36|22048.36|22128.58|22048.58|22128.33|22048.33|8
1736843040000|2025-01-14 08:24:00|22141.14|22061.14|22142.48|22062.48|22142.57|22062.57|22141.14|22061.14|10
1736837010000|2025-01-14 06:43:30|22128.52|22048.52|22127.21|22047.21|22128.52|22048.52|22126.69|22046.69|10
1736843050000|2025-01-14 08:24:10|22142.67|22062.67|22144.02|22064.02|22144.02|22064.02|22142.67|22062.67|10
1736837020000|2025-01-14 06:43:40|22127.42|22047.42|22126.8|22046.8|22127.56|22047.56|22126.8|22046.8|8
1736843060000|2025-01-14 08:24:20|22144.12|22064.12|22144.2|22064.2|22144.35|22064.35|22144.02|22064.02|10
1736837030000|2025-01-14 06:43:50|22126.92|22046.92|22126.58|22046.58|22126.92|22046.92|22126.52|22046.52|8
1736843070000|2025-01-14 08:24:30|22144.16|22064.16|22145.21|22065.21|22145.46|22065.46|22144.16|22064.16|9
1736837040000|2025-01-14 06:44:00|22126.43|22046.43|22126.39|22046.39|22126.49|22046.49|22126.15|22046.15|9
1736843080000|2025-01-14 08:24:40|22143.99|22063.99|22141.84|22061.84|22143.99|22063.99|22141.84|22061.84|10
1736837050000|2025-01-14 06:44:10|22126.29|22046.29|22124.93|22044.93|22126.83|22046.83|22124.79|22044.79|10
1736843090000|2025-01-14 08:24:50|22141.65|22061.65|22141.22|22061.22|22142.11|22062.11|22141.22|22061.22|7
1736837060000|2025-01-14 06:44:20|22124.92|22044.92|22123.09|22043.09|22125.01|22045.01|22122.9|22042.9|9
1736843100000|2025-01-14 08:25:00|22140.63|22060.63|22140.96|22060.96|22140.96|22060.96|22140.14|22060.14|9
1736837070000|2025-01-14 06:44:30|22122.93|22042.93|22122.51|22042.51|22122.93|22042.93|22122.47|22042.47|10
1736843110000|2025-01-14 08:25:10|22141.05|22061.05|22138.71|22058.71|22141.05|22061.05|22138.69|22058.69|10
1736837080000|2025-01-14 06:44:40|22122.43|22042.43|22122.55|22042.55|22122.6|22042.6|22122.35|22042.35|9
1736843120000|2025-01-14 08:25:20|22138.92|22058.92|22139.66|22059.66|22139.74|22059.74|22138.92|22058.92|10
1736837090000|2025-01-14 06:44:50|22122.14|22042.14|22121.7|22041.7|22122.22|22042.22|22121.7|22041.7|9
1736843130000|2025-01-14 08:25:30|22139.81|22059.81|22140.04|22060.04|22140.04|22060.04|22139.61|22059.61|9
1736837100000|2025-01-14 06:45:00|22121.81|22041.81|22122.63|22042.63|22122.63|22042.63|22121.41|22041.41|10
1736843140000|2025-01-14 08:25:40|22140.19|22060.19|22137.48|22057.48|22140.19|22060.19|22137.48|22057.48|10
1736837110000|2025-01-14 06:45:10|22122.07|22042.07|22121.11|22041.11|22122.07|22042.07|22121.11|22041.11|10
1736843150000|2025-01-14 08:25:50|22136.37|22056.37|22133.66|22053.66|22136.37|22056.37|22133.15|22053.15|10
1736837120000|2025-01-14 06:45:20|22121.25|22041.25|22117.45|22037.45|22121.25|22041.25|22117.45|22037.45|10
1736843160000|2025-01-14 08:26:00|22133.53|22053.53|22132.82|22052.82|22133.53|22053.53|22131.32|22051.32|10
1736837130000|2025-01-14 06:45:30|22117.37|22037.37|22114.37|22034.37|22117.37|22037.37|22114.37|22034.37|10
1736843170000|2025-01-14 08:26:10|22133.24|22053.24|22131.19|22051.19|22134.11|22054.11|22131.19|22051.19|10
1736837140000|2025-01-14 06:45:40|22114.38|22034.38|22114.65|22034.65|22114.65|22034.65|22113.85|22033.85|9
1736843180000|2025-01-14 08:26:20|22131.18|22051.18|22130.54|22050.54|22131.27|22051.27|22130.44|22050.44|10
1736837150000|2025-01-14 06:45:50|22114.64|22034.64|22113.9|22033.9|22115.05|22035.05|22113.9|22033.9|9
1736843190000|2025-01-14 08:26:30|22130.02|22050.02|22128.1|22048.1|22130.02|22050.02|22128.07|22048.07|10
1736837160000|2025-01-14 06:46:00|22113.82|22033.82|22113.19|22033.19|22113.82|22033.82|22112.59|22032.59|10
1736843200000|2025-01-14 08:26:40|22128.09|22048.09|22128.41|22048.41|22128.93|22048.93|22128.09|22048.09|10
1736837170000|2025-01-14 06:46:10|22113.46|22033.46|22112.91|22032.91|22114.14|22034.14|22112.9|22032.9|9
1736843210000|2025-01-14 08:26:50|22127.93|22047.93|22128.12|22048.12|22128.67|22048.67|22127.77|22047.77|9
1736837180000|2025-01-14 06:46:20|22112.27|22032.27|22112.33|22032.33|22112.39|22032.39|22111.3|22031.3|10
1736843220000|2025-01-14 08:27:00|22128.21|22048.21|22131.43|22051.43|22131.43|22051.43|22128.21|22048.21|9
1736837190000|2025-01-14 06:46:30|22112.31|22032.31|22108.96|22028.96|22112.31|22032.31|22108.96|22028.96|10
1736843230000|2025-01-14 08:27:10|22131.45|22051.45|22132.25|22052.25|22132.49|22052.49|22130.9|22050.9|10
1736837200000|2025-01-14 06:46:40|22107.91|22027.91|22108.33|22028.33|22108.41|22028.41|22107.59|22027.59|9
1736843240000|2025-01-14 08:27:20|22132.08|22052.08|22133.04|22053.04|22133.16|22053.16|22132.08|22052.08|10
1736837210000|2025-01-14 06:46:50|22108.63|22028.63|22109.2|22029.2|22109.43|22029.43|22108.63|22028.63|10
1736843250000|2025-01-14 08:27:30|22132.08|22052.08|22132.52|22052.52|22132.94|22052.94|22131.94|22051.94|7
1736837220000|2025-01-14 06:47:00|22109.21|22029.21|22109.86|22029.86|22109.86|22029.86|22109.21|22029.21|10
1736843260000|2025-01-14 08:27:40|22132.59|22052.59|22133.31|22053.31|22134.07|22054.07|22132.59|22052.59|10
1736837230000|2025-01-14 06:47:10|22109.78|22029.78|22108.88|22028.88|22110.47|22030.47|22108.8|22028.8|10
1736843270000|2025-01-14 08:27:50|22133.29|22053.29|22138.95|22058.95|22139.59|22059.59|22133.29|22053.29|9
1736837240000|2025-01-14 06:47:20|22108.94|22028.94|22108.81|22028.81|22109.33|22029.33|22108.65|22028.65|10
1736843280000|2025-01-14 08:28:00|22138.7|22058.7|22137.93|22057.93|22138.7|22058.7|22137.02|22057.02|9
1736837250000|2025-01-14 06:47:30|22108.73|22028.73|22109.59|22029.59|22109.59|22029.59|22108.73|22028.73|9
1736843290000|2025-01-14 08:28:10|22137.9|22057.9|22139.8|22059.8|22139.83|22059.83|22137.9|22057.9|9
1736837260000|2025-01-14 06:47:40|22110.68|22030.68|22109.71|22029.71|22111.08|22031.08|22109.71|22029.71|10
1736843300000|2025-01-14 08:28:20|22140.51|22060.51|22141.01|22061.01|22141.84|22061.84|22140.32|22060.32|10
1736837270000|2025-01-14 06:47:50|22109.46|22029.46|22110.29|22030.29|22111.6|22031.6|22109.46|22029.46|9
1736843310000|2025-01-14 08:28:30|22140.87|22060.87|22140.59|22060.59|22140.99|22060.99|22140.35|22060.35|9
1736837280000|2025-01-14 06:48:00|22110.36|22030.36|22109.51|22029.51|22110.36|22030.36|22109.17|22029.17|9
1736843320000|2025-01-14 08:28:40|22140.72|22060.72|22140.18|22060.18|22141.12|22061.12|22140.18|22060.18|10
1736837290000|2025-01-14 06:48:10|22109.56|22029.56|22109.59|22029.59|22109.82|22029.82|22109.56|22029.56|8
1736843330000|2025-01-14 08:28:50|22140.13|22060.13|22140.29|22060.29|22140.81|22060.81|22140.13|22060.13|10
1736837300000|2025-01-14 06:48:20|22109.53|22029.53|22105.98|22025.98|22109.55|22029.55|22105.98|22025.98|9
1736843340000|2025-01-14 08:29:00|22140.31|22060.31|22141.41|22061.41|22141.41|22061.41|22140.31|22060.31|9
1736837310000|2025-01-14 06:48:30|22106.15|22026.15|22105.52|22025.52|22106.34|22026.34|22105.52|22025.52|10
1736843350000|2025-01-14 08:29:10|22142.17|22062.17|22140.98|22060.98|22142.62|22062.62|22140.98|22060.98|10
1736837320000|2025-01-14 06:48:40|22105.12|22025.12|22103.59|22023.59|22105.12|22025.12|22103.44|22023.44|9
1736843360000|2025-01-14 08:29:20|22140.84|22060.84|22140.04|22060.04|22140.84|22060.84|22140.04|22060.04|10
1736837330000|2025-01-14 06:48:50|22102.14|22022.14|22098.66|22018.66|22102.14|22022.14|22098.47|22018.47|10
1736843370000|2025-01-14 08:29:30|22140.02|22060.02|22139.03|22059.03|22140.05|22060.05|22138.71|22058.71|9
1736837340000|2025-01-14 06:49:00|22098.72|22018.72|22098.1|22018.1|22098.84|22018.84|22097.64|22017.64|10
1736843380000|2025-01-14 08:29:40|22139.02|22059.02|22140.8|22060.8|22140.8|22060.8|22138.99|22058.99|10
1736843390000|2025-01-14 08:29:50|22140.41|22060.41|22141.83|22061.83|22141.83|22061.83|22140.41|22060.41|10
1736837350000|2025-01-14 06:49:10|22098.25|22018.25|22097.78|22017.78|22098.27|22018.27|22097.45|22017.45|10
1736843400000|2025-01-14 08:30:00|22141.9|22061.9|22144.72|22064.72|22144.72|22064.72|22141.9|22061.9|10
1736837360000|2025-01-14 06:49:20|22098.75|22018.75|22099.34|22019.34|22099.43|22019.43|22098.35|22018.35|10
1736843410000|2025-01-14 08:30:10|22145.53|22065.53|22151.25|22071.25|22151.25|22071.25|22145.53|22065.53|10
1736843420000|2025-01-14 08:30:20|22151.74|22071.74|22150.3|22070.3|22151.8|22071.8|22149.77|22069.77|10
1736837370000|2025-01-14 06:49:30|22099.61|22019.61|22100.73|22020.73|22100.73|22020.73|22099.61|22019.61|10
1736843430000|2025-01-14 08:30:30|22149.78|22069.78|22148.29|22068.29|22150.17|22070.17|22148.21|22068.21|8
1736843440000|2025-01-14 08:30:40|22148.32|22068.32|22153.11|22073.11|22153.11|22073.11|22148.32|22068.32|10
1736837380000|2025-01-14 06:49:40|22100.75|22020.75|22100.46|22020.46|22100.75|22020.75|22100.44|22020.44|9
1736843450000|2025-01-14 08:30:50|22153.39|22073.39|22159.71|22079.71|22159.71|22079.71|22153.39|22073.39|10
1736837390000|2025-01-14 06:49:50|22100.17|22020.17|22100.56|22020.56|22100.56|22020.56|22099.54|22019.54|9
1736843460000|2025-01-14 08:31:00|22159.69|22079.69|22163.58|22083.58|22163.58|22083.58|22159.69|22079.69|10
1736843470000|2025-01-14 08:31:10|22163.57|22083.57|22163.27|22083.27|22164.24|22084.24|22163.18|22083.18|9
1736837400000|2025-01-14 06:50:00|22100.62|22020.62|22099.74|22019.74|22100.72|22020.72|22099.72|22019.72|8
1736843480000|2025-01-14 08:31:20|22162.78|22082.78|22163.71|22083.71|22164.44|22084.44|22162.78|22082.78|10
1736843490000|2025-01-14 08:31:30|22162.72|22082.72|22162.86|22082.86|22163.39|22083.39|22162.72|22082.72|10
1736837410000|2025-01-14 06:50:10|22099.76|22019.76|22102.24|22022.24|22102.24|22022.24|22099.76|22019.76|10
1736843500000|2025-01-14 08:31:40|22162.8|22082.8|22161.56|22081.56|22162.8|22082.8|22161.56|22081.56|9
1736843510000|2025-01-14 08:31:50|22160.88|22080.88|22160.29|22080.29|22160.88|22080.88|22159.8|22079.8|10
1736837420000|2025-01-14 06:50:20|22101.67|22021.67|22100.27|22020.27|22103.17|22023.17|22100.27|22020.27|10
1736843520000|2025-01-14 08:32:00|22160.36|22080.36|22159.98|22079.98|22160.67|22080.67|22159.83|22079.83|10
1736843530000|2025-01-14 08:32:10|22160.72|22080.72|22161.19|22081.19|22162.32|22082.32|22160.72|22080.72|9
1736837430000|2025-01-14 06:50:30|22100.89|22020.89|22101.74|22021.74|22102.75|22022.75|22100.89|22020.89|10
1736843540000|2025-01-14 08:32:20|22159.79|22079.79|22155.2|22075.2|22159.79|22079.79|22155.2|22075.2|10
1736837440000|2025-01-14 06:50:40|22101.69|22021.69|22100.48|22020.48|22101.93|22021.93|22100.48|22020.48|9
1736843550000|2025-01-14 08:32:30|22154.23|22074.23|22147.93|22067.93|22154.38|22074.38|22147.93|22067.93|10
1736843560000|2025-01-14 08:32:40|22147.75|22067.75|22143.43|22063.43|22147.75|22067.75|22143.43|22063.43|9
1736837450000|2025-01-14 06:50:50|22100.57|22020.57|22101.16|22021.16|22101.16|22021.16|22100.52|22020.52|10
1736843570000|2025-01-14 08:32:50|22143.42|22063.42|22143.53|22063.53|22143.76|22063.76|22143.11|22063.11|10
1736843580000|2025-01-14 08:33:00|22144.73|22064.73|22144.25|22064.25|22144.73|22064.73|22144.02|22064.02|10
1736837460000|2025-01-14 06:51:00|22101.06|22021.06|22101.04|22021.04|22101.58|22021.58|22099.6|22019.6|8
1736843590000|2025-01-14 08:33:10|22144.35|22064.35|22142.62|22062.62|22144.35|22064.35|22142.62|22062.62|9
1736837470000|2025-01-14 06:51:10|22101|22021|22100.05|22020.05|22101.09|22021.09|22100.05|22020.05|10
1736843600000|2025-01-14 08:33:20|22143.5|22063.5|22144.72|22064.72|22144.72|22064.72|22143.47|22063.47|9
1736843610000|2025-01-14 08:33:30|22144.87|22064.87|22143.65|22063.65|22145.08|22065.08|22143.65|22063.65|10
1736837480000|2025-01-14 06:51:20|22100.1|22020.1|22099.83|22019.83|22100.33|22020.33|22099.83|22019.83|10
1736843620000|2025-01-14 08:33:40|22143.37|22063.37|22143.65|22063.65|22143.69|22063.69|22143.29|22063.29|9
1736837490000|2025-01-14 06:51:30|22099.18|22019.18|22099.43|22019.43|22099.68|22019.68|22098.99|22018.99|10
1736843630000|2025-01-14 08:33:50|22143.75|22063.75|22145.61|22065.61|22145.74|22065.74|22143.75|22063.75|9
1736843640000|2025-01-14 08:34:00|22145.24|22065.24|22149.18|22069.18|22149.18|22069.18|22145.2|22065.2|10
1736837500000|2025-01-14 06:51:40|22099.2|22019.2|22099.67|22019.67|22099.88|22019.88|22099.2|22019.2|10
1736843650000|2025-01-14 08:34:10|22149.29|22069.29|22141.97|22061.97|22149.29|22069.29|22140.02|22060.02|10
1736843660000|2025-01-14 08:34:20|22141.99|22061.99|22146.52|22066.52|22146.52|22066.52|22141.99|22061.99|10
1736837510000|2025-01-14 06:51:50|22099.77|22019.77|22098.45|22018.45|22099.86|22019.86|22098.42|22018.42|9
1736843670000|2025-01-14 08:34:30|22146.59|22066.59|22147.64|22067.64|22147.64|22067.64|22146.57|22066.57|10
1736843680000|2025-01-14 08:34:40|22147.76|22067.76|22145.09|22065.09|22147.91|22067.91|22145.04|22065.04|9
1736837520000|2025-01-14 06:52:00|22098.85|22018.85|22097.88|22017.88|22099.33|22019.33|22097.88|22017.88|10
1736843690000|2025-01-14 08:34:50|22144.94|22064.94|22143.27|22063.27|22144.94|22064.94|22143.27|22063.27|10
1736837530000|2025-01-14 06:52:10|22097.9|22017.9|22097.36|22017.36|22097.92|22017.92|22097.04|22017.04|9
1736843700000|2025-01-14 08:35:00|22143.54|22063.54|22144.35|22064.35|22144.35|22064.35|22143.32|22063.32|10
1736843710000|2025-01-14 08:35:10|22145.15|22065.15|22147.42|22067.42|22147.42|22067.42|22145.06|22065.06|9
1736837540000|2025-01-14 06:52:20|22097.34|22017.34|22096.47|22016.47|22097.34|22017.34|22096.47|22016.47|9
1736843720000|2025-01-14 08:35:20|22147.65|22067.65|22149.65|22069.65|22149.65|22069.65|22147.65|22067.65|9
1736843730000|2025-01-14 08:35:30|22149.72|22069.72|22147.86|22067.86|22149.72|22069.72|22147.86|22067.86|9
1736837550000|2025-01-14 06:52:30|22095.89|22015.89|22096.56|22016.56|22096.56|22016.56|22095.44|22015.44|9
1736843740000|2025-01-14 08:35:40|22147.77|22067.77|22148.13|22068.13|22148.13|22068.13|22147.28|22067.28|8
1736837560000|2025-01-14 06:52:40|22096.57|22016.57|22099.01|22019.01|22099.01|22019.01|22096.54|22016.54|9
1736843750000|2025-01-14 08:35:50|22148.41|22068.41|22148.39|22068.39|22148.83|22068.83|22148.39|22068.39|10
1736843760000|2025-01-14 08:36:00|22148.27|22068.27|22145.11|22065.11|22148.46|22068.46|22145.11|22065.11|10
1736837570000|2025-01-14 06:52:50|22098.98|22018.98|22099.01|22019.01|22099.27|22019.27|22098.96|22018.96|10
1736843770000|2025-01-14 08:36:10|22144.88|22064.88|22143.71|22063.71|22144.88|22064.88|22143.58|22063.58|10
1736843780000|2025-01-14 08:36:20|22143.66|22063.66|22143|22063|22143.66|22063.66|22142.99|22062.99|8
1736837580000|2025-01-14 06:53:00|22098.99|22018.99|22098.83|22018.83|22098.99|22018.99|22098.52|22018.52|9
1736843790000|2025-01-14 08:36:30|22142.57|22062.57|22141.6|22061.6|22142.57|22062.57|22141.39|22061.39|9
1736837590000|2025-01-14 06:53:10|22098.86|22018.86|22098.91|22018.91|22098.91|22018.91|22098.84|22018.84|8
1736843800000|2025-01-14 08:36:40|22141.94|22061.94|22144.25|22064.25|22144.25|22064.25|22141.94|22061.94|8
1736843810000|2025-01-14 08:36:50|22144.55|22064.55|22148.87|22068.87|22148.87|22068.87|22144.55|22064.55|10
1736837600000|2025-01-14 06:53:20|22098.89|22018.89|22099.64|22019.64|22099.64|22019.64|22098.89|22018.89|7
1736843820000|2025-01-14 08:37:00|22149.08|22069.08|22150.76|22070.76|22150.77|22070.77|22149.07|22069.07|9
1736843830000|2025-01-14 08:37:10|22150.89|22070.89|22153|22073|22153|22073|22150.89|22070.89|10
1736837610000|2025-01-14 06:53:30|22099.98|22019.98|22101.92|22021.92|22101.92|22021.92|22099.81|22019.81|9
1736843840000|2025-01-14 08:37:20|22153.04|22073.04|22156.05|22076.05|22156.05|22076.05|22153.04|22073.04|10
1736837620000|2025-01-14 06:53:40|22101.87|22021.87|22105.51|22025.51|22105.51|22025.51|22101.87|22021.87|9
1736843850000|2025-01-14 08:37:30|22156.12|22076.12|22157.16|22077.16|22157.18|22077.18|22156.11|22076.11|9
1736843860000|2025-01-14 08:37:40|22157.64|22077.64|22160.25|22080.25|22160.25|22080.25|22157.64|22077.64|10
1736837630000|2025-01-14 06:53:50|22105.59|22025.59|22106.52|22026.52|22106.61|22026.61|22105.51|22025.51|10
1736843870000|2025-01-14 08:37:50|22160.91|22080.91|22163.19|22083.19|22163.35|22083.35|22160.91|22080.91|10
1736843880000|2025-01-14 08:38:00|22163.32|22083.32|22171.61|22091.61|22171.71|22091.71|22163.32|22083.32|10
1736837640000|2025-01-14 06:54:00|22106.69|22026.69|22106.39|22026.39|22106.69|22026.69|22106.36|22026.36|9
1736843890000|2025-01-14 08:38:10|22171.83|22091.83|22175.26|22095.26|22175.26|22095.26|22171.83|22091.83|9
1736843900000|2025-01-14 08:38:20|22175.19|22095.19|22175.85|22095.85|22175.85|22095.85|22174.69|22094.69|9
1736837650000|2025-01-14 06:54:10|22106.29|22026.29|22106.67|22026.67|22107.83|22027.83|22106.29|22026.29|10
1736843910000|2025-01-14 08:38:30|22176.45|22096.45|22179.36|22099.36|22179.48|22099.48|22175.71|22095.71|10
1736843920000|2025-01-14 08:38:40|22179.43|22099.43|22181.52|22101.52|22181.52|22101.52|22179.27|22099.27|9
1736837660000|2025-01-14 06:54:20|22106.6|22026.6|22105.81|22025.81|22106.6|22026.6|22105.81|22025.81|10
1736843930000|2025-01-14 08:38:50|22181.49|22101.49|22180.95|22100.95|22181.64|22101.64|22180.55|22100.55|10
1736837670000|2025-01-14 06:54:30|22105.84|22025.84|22104.5|22024.5|22105.84|22025.84|22104.18|22024.18|10
1736843940000|2025-01-14 08:39:00|22181.11|22101.11|22179.77|22099.77|22181.53|22101.53|22178.26|22098.26|9
1736843950000|2025-01-14 08:39:10|22182.18|22102.18|22183.65|22103.65|22183.65|22103.65|22181.72|22101.72|10
1736837680000|2025-01-14 06:54:40|22104.54|22024.54|22105.11|22025.11|22105.15|22025.15|22104.51|22024.51|10
1736843960000|2025-01-14 08:39:20|22183.57|22103.57|22183.35|22103.35|22184.46|22104.46|22183.35|22103.35|10
1736843970000|2025-01-14 08:39:30|22184.18|22104.18|22183.23|22103.23|22184.41|22104.41|22183.16|22103.16|10
1736837690000|2025-01-14 06:54:50|22105.52|22025.52|22105.43|22025.43|22105.75|22025.75|22105.43|22025.43|9
1736843980000|2025-01-14 08:39:40|22183.25|22103.25|22185.04|22105.04|22185.04|22105.04|22183.25|22103.25|10
1736843990000|2025-01-14 08:39:50|22184.93|22104.93|22184.93|22104.93|22185.96|22105.96|22184.82|22104.82|9
1736837700000|2025-01-14 06:55:00|22105.6|22025.6|22105.92|22025.92|22105.92|22025.92|22105.29|22025.29|10
1736844000000|2025-01-14 08:40:00|22184.82|22104.82|22187.28|22107.28|22187.28|22107.28|22184.82|22104.82|10
1736837710000|2025-01-14 06:55:10|22106.03|22026.03|22107.47|22027.47|22107.55|22027.55|22106.03|22026.03|10
1736844010000|2025-01-14 08:40:10|22187.57|22107.57|22188.88|22108.88|22189.47|22109.47|22187.57|22107.57|10
1736844020000|2025-01-14 08:40:20|22188.56|22108.56|22187.12|22107.12|22188.56|22108.56|22187.12|22107.12|10
1736837720000|2025-01-14 06:55:20|22107.44|22027.44|22110.78|22030.78|22110.78|22030.78|22107.44|22027.44|10
1736844030000|2025-01-14 08:40:30|22187.05|22107.05|22184.82|22104.82|22187.05|22107.05|22184.8|22104.8|9
1736844040000|2025-01-14 08:40:40|22184.78|22104.78|22183.41|22103.41|22184.78|22104.78|22183.1|22103.1|10
1736837730000|2025-01-14 06:55:30|22110.51|22030.51|22104.65|22024.65|22110.51|22030.51|22104.65|22024.65|7
1736844050000|2025-01-14 08:40:50|22183.75|22103.75|22183.44|22103.44|22184.67|22104.67|22183.32|22103.32|9
1736837740000|2025-01-14 06:55:40|22104.67|22024.67|22105.71|22025.71|22105.71|22025.71|22104.45|22024.45|10
1736844060000|2025-01-14 08:41:00|22184.68|22104.68|22183.33|22103.33|22184.68|22104.68|22182.52|22102.52|10
1736844070000|2025-01-14 08:41:10|22183.21|22103.21|22182.12|22102.12|22183.21|22103.21|22182.08|22102.08|9
1736837750000|2025-01-14 06:55:50|22106.34|22026.34|22106.64|22026.64|22106.64|22026.64|22106|22026|10
1736844080000|2025-01-14 08:41:20|22182.09|22102.09|22180.89|22100.89|22182.41|22102.41|22180.89|22100.89|10
1736844090000|2025-01-14 08:41:30|22180.87|22100.87|22183.3|22103.3|22183.72|22103.72|22180.87|22100.87|10
1736837760000|2025-01-14 06:56:00|22106.52|22026.52|22106.7|22026.7|22107.42|22027.42|22106.52|22026.52|9
1736844100000|2025-01-14 08:41:40|22183.27|22103.27|22184.13|22104.13|22184.54|22104.54|22183.19|22103.19|10
1736837770000|2025-01-14 06:56:10|22106.63|22026.63|22107.78|22027.78|22107.85|22027.85|22106.63|22026.63|10
1736844110000|2025-01-14 08:41:50|22184.09|22104.09|22184.26|22104.26|22184.28|22104.28|22183.51|22103.51|10
1736844120000|2025-01-14 08:42:00|22184.29|22104.29|22184.55|22104.55|22184.55|22104.55|22183.87|22103.87|10
1736837780000|2025-01-14 06:56:20|22107.86|22027.86|22108.82|22028.82|22108.82|22028.82|22107.86|22027.86|10
1736844130000|2025-01-14 08:42:10|22184.57|22104.57|22187.96|22107.96|22188.25|22108.25|22184.57|22104.57|10
1736844140000|2025-01-14 08:42:20|22188.61|22108.61|22194.19|22114.19|22194.19|22114.19|22188.61|22108.61|10
1736837790000|2025-01-14 06:56:30|22108.68|22028.68|22108.92|22028.92|22109.28|22029.28|22108.68|22028.68|10
1736844150000|2025-01-14 08:42:30|22194.3|22114.3|22196.73|22116.73|22196.85|22116.85|22194.3|22114.3|10
1736837800000|2025-01-14 06:56:40|22109.02|22029.02|22108.99|22028.99|22109.12|22029.12|22108.98|22028.98|9
1736844160000|2025-01-14 08:42:40|22196.32|22116.32|22192.28|22112.28|22196.32|22116.32|22192.28|22112.28|10
1736837810000|2025-01-14 06:56:50|22108.79|22028.79|22108.39|22028.39|22108.79|22028.79|22108.39|22028.39|10
1736844170000|2025-01-14 08:42:50|22192.09|22112.09|22189.12|22109.12|22192.11|22112.11|22189.12|22109.12|10
1736837820000|2025-01-14 06:57:00|22108.45|22028.45|22110.06|22030.06|22110.06|22030.06|22108.45|22028.45|9
1736844180000|2025-01-14 08:43:00|22188.89|22108.89|22192.31|22112.31|22192.31|22112.31|22188.83|22108.83|9
1736837830000|2025-01-14 06:57:10|22110.49|22030.49|22111.46|22031.46|22111.46|22031.46|22110.49|22030.49|9
1736844190000|2025-01-14 08:43:10|22192.6|22112.6|22193.99|22113.99|22193.99|22113.99|22192.6|22112.6|10
1736837840000|2025-01-14 06:57:20|22111.71|22031.71|22110.54|22030.54|22112.74|22032.74|22110.53|22030.53|10
1736844200000|2025-01-14 08:43:20|22193.98|22113.98|22195.45|22115.45|22195.76|22115.76|22193.98|22113.98|10
1736837850000|2025-01-14 06:57:30|22111|22031|22111.12|22031.12|22111.32|22031.32|22110.79|22030.79|10
1736844210000|2025-01-14 08:43:30|22195.3|22115.3|22194.15|22114.15|22195.3|22115.3|22194.15|22114.15|10
1736837860000|2025-01-14 06:57:40|22111.99|22031.99|22111.78|22031.78|22112.11|22032.11|22111.53|22031.53|9
1736844220000|2025-01-14 08:43:40|22194.18|22114.18|22194.35|22114.35|22194.38|22114.38|22194.16|22114.16|9
1736837870000|2025-01-14 06:57:50|22111.81|22031.81|22112.48|22032.48|22112.49|22032.49|22111.81|22031.81|9
1736844230000|2025-01-14 08:43:50|22194.37|22114.37|22194.2|22114.2|22194.69|22114.69|22194.18|22114.18|10
1736837880000|2025-01-14 06:58:00|22112.45|22032.45|22112.72|22032.72|22112.73|22032.73|22111.84|22031.84|10
1736844240000|2025-01-14 08:44:00|22194.19|22114.19|22196.68|22116.68|22196.68|22116.68|22193.75|22113.75|10
1736837890000|2025-01-14 06:58:10|22112.71|22032.71|22114.21|22034.21|22114.21|22034.21|22112.71|22032.71|9
1736844250000|2025-01-14 08:44:10|22197.93|22117.93|22197.06|22117.06|22198.22|22118.22|22196.97|22116.97|10
1736837900000|2025-01-14 06:58:20|22114.2|22034.2|22114.09|22034.09|22114.34|22034.34|22114.09|22034.09|8
1736844260000|2025-01-14 08:44:20|22197.25|22117.25|22197.9|22117.9|22197.9|22117.9|22196.79|22116.79|10
1736837910000|2025-01-14 06:58:30|22114.07|22034.07|22113.37|22033.37|22114.07|22034.07|22113.25|22033.25|10
1736844270000|2025-01-14 08:44:30|22197.91|22117.91|22199.56|22119.56|22199.56|22119.56|22197.91|22117.91|9
1736837920000|2025-01-14 06:58:40|22113.13|22033.13|22114.6|22034.6|22114.6|22034.6|22113|22033|10
1736844280000|2025-01-14 08:44:40|22199|22119|22200.14|22120.14|22200.22|22120.22|22198.93|22118.93|10
1736837930000|2025-01-14 06:58:50|22114.73|22034.73|22114.65|22034.65|22115.08|22035.08|22114.52|22034.52|9
1736844290000|2025-01-14 08:44:50|22200.25|22120.25|22197.89|22117.89|22200.27|22120.27|22197.58|22117.58|10
1736837940000|2025-01-14 06:59:00|22114.69|22034.69|22115.67|22035.67|22115.67|22035.67|22114.69|22034.69|10
1736844300000|2025-01-14 08:45:00|22197.44|22117.44|22198.9|22118.9|22198.99|22118.99|22197.44|22117.44|10
1736837950000|2025-01-14 06:59:10|22116.25|22036.25|22116.9|22036.9|22116.9|22036.9|22116.25|22036.25|8
1736844310000|2025-01-14 08:45:10|22199.19|22119.19|22199|22119|22199.29|22119.29|22198.92|22118.92|9
1736837960000|2025-01-14 06:59:20|22116.66|22036.66|22118.37|22038.37|22118.37|22038.37|22116.56|22036.56|10
1736837970000|2025-01-14 06:59:30|22118.44|22038.44|22123.31|22043.31|22123.31|22043.31|22118.44|22038.44|8
1736844320000|2025-01-14 08:45:20|22199.08|22119.08|22198.02|22118.02|22199.14|22119.14|22197.5|22117.5|9
1736837980000|2025-01-14 06:59:40|22121.58|22041.58|22121.96|22041.96|22121.96|22041.96|22121.53|22041.53|10
1736844330000|2025-01-14 08:45:30|22198.01|22118.01|22198.37|22118.37|22198.37|22118.37|22197.47|22117.47|9
1736837990000|2025-01-14 06:59:50|22121.95|22041.95|22124.17|22044.17|22124.17|22044.17|22121.95|22041.95|10
1736844340000|2025-01-14 08:45:40|22198.44|22118.44|22198.9|22118.9|22198.9|22118.9|22198.22|22118.22|10
1736844350000|2025-01-14 08:45:50|22199.34|22119.34|22200.41|22120.41|22200.41|22120.41|22199|22119|10
1736838000000|2025-01-14 07:00:00|22124.71|22044.71|22123.59|22043.59|22125.57|22045.57|22123.59|22043.59|10
1736844360000|2025-01-14 08:46:00|22200.42|22120.42|22200.03|22120.03|22201.89|22121.89|22199.98|22119.98|9
1736838010000|2025-01-14 07:00:10|22123.5|22043.5|22127.36|22047.36|22127.99|22047.99|22123.5|22043.5|10
1736844370000|2025-01-14 08:46:10|22201.44|22121.44|22203.6|22123.6|22204.09|22124.09|22201.44|22121.44|10
1736838020000|2025-01-14 07:00:20|22127.34|22047.34|22129.01|22049.01|22129.35|22049.35|22127.34|22047.34|10
1736844380000|2025-01-14 08:46:20|22203.27|22123.27|22203.16|22123.16|22203.56|22123.56|22203.07|22123.07|8
1736838030000|2025-01-14 07:00:30|22129.21|22049.21|22128.93|22048.93|22129.22|22049.22|22128.91|22048.91|9
1736844390000|2025-01-14 08:46:30|22203.14|22123.14|22202.61|22122.61|22203.14|22123.14|22202.4|22122.4|10
1736838040000|2025-01-14 07:00:40|22128.89|22048.89|22128.63|22048.63|22128.89|22048.89|22127.98|22047.98|10
1736844400000|2025-01-14 08:46:40|22202.1|22122.1|22203.13|22123.13|22203.13|22123.13|22202.04|22122.04|10
1736838050000|2025-01-14 07:00:50|22128.71|22048.71|22131.26|22051.26|22131.26|22051.26|22128.71|22048.71|10
1736844410000|2025-01-14 08:46:50|22203.07|22123.07|22203.88|22123.88|22204.35|22124.35|22202.83|22122.83|9
1736838060000|2025-01-14 07:01:00|22131.34|22051.34|22133.39|22053.39|22133.39|22053.39|22130.86|22050.86|10
1736844420000|2025-01-14 08:47:00|22203.73|22123.73|22206.05|22126.05|22206.05|22126.05|22203.58|22123.58|10
1736838070000|2025-01-14 07:01:10|22133.35|22053.35|22135.05|22055.05|22135.05|22055.05|22133.35|22053.35|10
1736844430000|2025-01-14 08:47:10|22206.09|22126.09|22206.15|22126.15|22206.84|22126.84|22206.09|22126.09|10
1736838080000|2025-01-14 07:01:20|22134.97|22054.97|22131.73|22051.73|22135.89|22055.89|22131.68|22051.68|10
1736844440000|2025-01-14 08:47:20|22207.84|22127.84|22210.14|22130.14|22210.2|22130.2|22207.84|22127.84|10
1736838090000|2025-01-14 07:01:30|22131.68|22051.68|22129.2|22049.2|22131.68|22051.68|22129.2|22049.2|9
1736844450000|2025-01-14 08:47:30|22210.58|22130.58|22213.72|22133.72|22213.72|22133.72|22210.58|22130.58|10
1736838100000|2025-01-14 07:01:40|22128.5|22048.5|22125|22045|22128.5|22048.5|22125|22045|10
1736844460000|2025-01-14 08:47:40|22214.44|22134.44|22214.09|22134.09|22216.63|22136.63|22214.01|22134.01|10
1736838110000|2025-01-14 07:01:50|22124.89|22044.89|22118.53|22038.53|22124.9|22044.9|22118.53|22038.53|9
1736844470000|2025-01-14 08:47:50|22214.32|22134.32|22215.02|22135.02|22215.66|22135.66|22214.32|22134.32|9
1736838120000|2025-01-14 07:02:00|22118.41|22038.41|22117.8|22037.8|22118.42|22038.42|22117.71|22037.71|10
1736844480000|2025-01-14 08:48:00|22215.25|22135.25|22214.08|22134.08|22216.49|22136.49|22214.08|22134.08|10
1736838130000|2025-01-14 07:02:10|22118.24|22038.24|22120.09|22040.09|22120.13|22040.13|22118.24|22038.24|10
1736844490000|2025-01-14 08:48:10|22213.86|22133.86|22214.47|22134.47|22214.47|22134.47|22212.44|22132.44|9
1736838140000|2025-01-14 07:02:20|22120.07|22040.07|22120.55|22040.55|22120.55|22040.55|22120.07|22040.07|10
1736844500000|2025-01-14 08:48:20|22214.67|22134.67|22216.58|22136.58|22216.58|22136.58|22214.64|22134.64|10
1736838150000|2025-01-14 07:02:30|22121.32|22041.32|22122.89|22042.89|22123.06|22043.06|22121.32|22041.32|10
1736844510000|2025-01-14 08:48:30|22216.63|22136.63|22216.6|22136.6|22217.22|22137.22|22216.52|22136.52|10
1736838160000|2025-01-14 07:02:40|22122.98|22042.98|22122.67|22042.67|22123.24|22043.24|22122.51|22042.51|10
1736844520000|2025-01-14 08:48:40|22217.78|22137.78|22217.69|22137.69|22218.57|22138.57|22217.43|22137.43|10
1736838170000|2025-01-14 07:02:50|22122.74|22042.74|22126.23|22046.23|22126.23|22046.23|22122.67|22042.67|10
1736844530000|2025-01-14 08:48:50|22216.86|22136.86|22216.86|22136.86|22217|22137|22216.25|22136.25|10
1736838180000|2025-01-14 07:03:00|22126.28|22046.28|22128|22048|22128|22048|22126.28|22046.28|9
1736844540000|2025-01-14 08:49:00|22216.93|22136.93|22214.96|22134.96|22217.66|22137.66|22214.96|22134.96|10
1736838190000|2025-01-14 07:03:10|22128.01|22048.01|22127.52|22047.52|22128.6|22048.6|22127.47|22047.47|9
1736844550000|2025-01-14 08:49:10|22214.98|22134.98|22213.87|22133.87|22215.04|22135.04|22213.87|22133.87|10
1736838200000|2025-01-14 07:03:20|22127.79|22047.79|22127.12|22047.12|22127.79|22047.79|22126.89|22046.89|10
1736844560000|2025-01-14 08:49:20|22213.86|22133.86|22213.84|22133.84|22213.9|22133.9|22213.64|22133.64|10
1736838210000|2025-01-14 07:03:30|22127.09|22047.09|22126.14|22046.14|22127.09|22047.09|22126.13|22046.13|10
1736844570000|2025-01-14 08:49:30|22213.85|22133.85|22212.54|22132.54|22214.67|22134.67|22212.54|22132.54|10
1736838220000|2025-01-14 07:03:40|22126.13|22046.13|22124.82|22044.82|22126.25|22046.25|22124.82|22044.82|9
1736844580000|2025-01-14 08:49:40|22212.81|22132.81|22213.08|22133.08|22213.08|22133.08|22211.9|22131.9|10
1736838230000|2025-01-14 07:03:50|22124.78|22044.78|22123.67|22043.67|22124.78|22044.78|22123.67|22043.67|9
1736844590000|2025-01-14 08:49:50|22213.25|22133.25|22212.19|22132.19|22213.25|22133.25|22211.92|22131.92|10
1736838240000|2025-01-14 07:04:00|22123.4|22043.4|22126.32|22046.32|22126.71|22046.71|22123.4|22043.4|10
1736838250000|2025-01-14 07:04:10|22126.17|22046.17|22126.74|22046.74|22127.23|22047.23|22126.17|22046.17|10
1736844600000|2025-01-14 08:50:00|22212.67|22132.67|22214.27|22134.27|22214.27|22134.27|22212.67|22132.67|9
1736838260000|2025-01-14 07:04:20|22126.69|22046.69|22125.95|22045.95|22126.69|22046.69|22125.9|22045.9|9
1736844610000|2025-01-14 08:50:10|22214.53|22134.53|22214.06|22134.06|22214.6|22134.6|22214.03|22134.03|9
1736838270000|2025-01-14 07:04:30|22125.94|22045.94|22128.82|22048.82|22128.82|22048.82|22125.94|22045.94|10
1736844620000|2025-01-14 08:50:20|22214.27|22134.27|22214.77|22134.77|22214.79|22134.79|22214.27|22134.27|9
1736838280000|2025-01-14 07:04:40|22128.85|22048.85|22130.91|22050.91|22130.91|22050.91|22128.85|22048.85|10
1736844630000|2025-01-14 08:50:30|22214.75|22134.75|22216.26|22136.26|22216.29|22136.29|22214.75|22134.75|10
1736838290000|2025-01-14 07:04:50|22130.88|22050.88|22135.46|22055.46|22135.72|22055.72|22130.88|22050.88|10
1736844640000|2025-01-14 08:50:40|22216.31|22136.31|22217.64|22137.64|22217.64|22137.64|22216.14|22136.14|10
1736838300000|2025-01-14 07:05:00|22135.43|22055.43|22135.5|22055.5|22135.51|22055.51|22135.23|22055.23|10
1736844650000|2025-01-14 08:50:50|22217.22|22137.22|22215.65|22135.65|22217.22|22137.22|22215.65|22135.65|10
1736838310000|2025-01-14 07:05:10|22135.87|22055.87|22139.47|22059.47|22139.47|22059.47|22135.82|22055.82|10
1736844660000|2025-01-14 08:51:00|22216.01|22136.01|22216.07|22136.07|22216.08|22136.08|22215.31|22135.31|9
1736838320000|2025-01-14 07:05:20|22139.57|22059.57|22142.32|22062.32|22142.32|22062.32|22139.57|22059.57|10
1736844670000|2025-01-14 08:51:10|22216.38|22136.38|22213.9|22133.9|22216.38|22136.38|22213.9|22133.9|10
1736838330000|2025-01-14 07:05:30|22142.6|22062.6|22141.9|22061.9|22143.02|22063.02|22141.9|22061.9|9
1736844680000|2025-01-14 08:51:20|22213.88|22133.88|22212.31|22132.31|22213.88|22133.88|22212.31|22132.31|10
1736838340000|2025-01-14 07:05:40|22141.54|22061.54|22140.2|22060.2|22141.54|22061.54|22139.72|22059.72|10
1736844690000|2025-01-14 08:51:30|22210.35|22130.35|22208.22|22128.22|22210.35|22130.35|22208.22|22128.22|10
1736838350000|2025-01-14 07:05:50|22139.98|22059.98|22139.79|22059.79|22140.57|22060.57|22139.34|22059.34|9
1736844700000|2025-01-14 08:51:40|22208.06|22128.06|22207.48|22127.48|22209.47|22129.47|22207.48|22127.48|10
1736838360000|2025-01-14 07:06:00|22139.97|22059.97|22142.23|22062.23|22142.3|22062.3|22139.97|22059.97|10
1736844710000|2025-01-14 08:51:50|22207.53|22127.53|22209.44|22129.44|22209.44|22129.44|22207.53|22127.53|10
1736838370000|2025-01-14 07:06:10|22142.3|22062.3|22143.01|22063.01|22143.01|22063.01|22141.61|22061.61|9
1736844720000|2025-01-14 08:52:00|22209.96|22129.96|22211.23|22131.23|22212.31|22132.31|22209.82|22129.82|10
1736838380000|2025-01-14 07:06:20|22143.02|22063.02|22144.02|22064.02|22144.09|22064.09|22143.02|22063.02|10
1736844730000|2025-01-14 08:52:10|22209.51|22129.51|22209.87|22129.87|22209.87|22129.87|22209.12|22129.12|10
1736838390000|2025-01-14 07:06:30|22143.86|22063.86|22142.97|22062.97|22143.86|22063.86|22142.78|22062.78|10
1736844740000|2025-01-14 08:52:20|22209.6|22129.6|22208.55|22128.55|22209.6|22129.6|22208.55|22128.55|10
1736838400000|2025-01-14 07:06:40|22143.03|22063.03|22141.98|22061.98|22143.04|22063.04|22141.91|22061.91|10
1736844750000|2025-01-14 08:52:30|22207.67|22127.67|22208.9|22128.9|22209.68|22129.68|22206.32|22126.32|9
1736838410000|2025-01-14 07:06:50|22141.92|22061.92|22143.15|22063.15|22143.15|22063.15|22141.67|22061.67|10
1736844760000|2025-01-14 08:52:40|22211.01|22131.01|22212.3|22132.3|22214.14|22134.14|22211.01|22131.01|10
1736838420000|2025-01-14 07:07:00|22143.18|22063.18|22145.14|22065.14|22145.14|22065.14|22143.18|22063.18|10
1736844770000|2025-01-14 08:52:50|22212.57|22132.57|22219.14|22139.14|22219.14|22139.14|22212.57|22132.57|8
1736838430000|2025-01-14 07:07:10|22145.08|22065.08|22146.42|22066.42|22146.59|22066.59|22145.08|22065.08|10
1736844780000|2025-01-14 08:53:00|22219.34|22139.34|22220.68|22140.68|22220.89|22140.89|22219.34|22139.34|10
1736838440000|2025-01-14 07:07:20|22146.44|22066.44|22145.66|22065.66|22146.44|22066.44|22144.96|22064.96|9
1736844790000|2025-01-14 08:53:10|22220.28|22140.28|22218.87|22138.87|22220.28|22140.28|22218.87|22138.87|10
1736838450000|2025-01-14 07:07:30|22145.86|22065.86|22145.92|22065.92|22146.7|22066.7|22145.76|22065.76|10
1736844800000|2025-01-14 08:53:20|22219.16|22139.16|22220.05|22140.05|22220.05|22140.05|22218.86|22138.86|10
1736838460000|2025-01-14 07:07:40|22146.06|22066.06|22147.47|22067.47|22147.99|22067.99|22146.06|22066.06|9
1736844810000|2025-01-14 08:53:30|22219.94|22139.94|22218.21|22138.21|22219.94|22139.94|22217.23|22137.23|10
1736838470000|2025-01-14 07:07:50|22147.48|22067.48|22147.19|22067.19|22147.48|22067.48|22147.17|22067.17|8
1736844820000|2025-01-14 08:53:40|22218.41|22138.41|22216.21|22136.21|22218.64|22138.64|22216.21|22136.21|10
1736838480000|2025-01-14 07:08:00|22147.13|22067.13|22146.18|22066.18|22147.88|22067.88|22146.18|22066.18|9
1736844830000|2025-01-14 08:53:50|22215.99|22135.99|22216.24|22136.24|22216.25|22136.25|22215.42|22135.42|9
1736838490000|2025-01-14 07:08:10|22145.74|22065.74|22142.17|22062.17|22145.74|22065.74|22142.17|22062.17|10
1736844840000|2025-01-14 08:54:00|22216.17|22136.17|22214.9|22134.9|22216.6|22136.6|22214.9|22134.9|8
1736844850000|2025-01-14 08:54:10|22214.68|22134.68|22211.53|22131.53|22214.68|22134.68|22211.53|22131.53|10
1736838500000|2025-01-14 07:08:20|22142.84|22062.84|22143.36|22063.36|22143.36|22063.36|22142.84|22062.84|10
1736844860000|2025-01-14 08:54:20|22211.35|22131.35|22212.9|22132.9|22213.41|22133.41|22210.5|22130.5|10
1736838510000|2025-01-14 07:08:30|22143.45|22063.45|22142.45|22062.45|22144.44|22064.44|22142.43|22062.43|9
1736844870000|2025-01-14 08:54:30|22212.66|22132.66|22209.44|22129.44|22212.66|22132.66|22209.44|22129.44|10
1736844880000|2025-01-14 08:54:40|22209.63|22129.63|22205.49|22125.49|22209.63|22129.63|22205.49|22125.49|8
1736838520000|2025-01-14 07:08:40|22142.48|22062.48|22141.15|22061.15|22144.23|22064.23|22141.15|22061.15|10
1736844890000|2025-01-14 08:54:50|22205.47|22125.47|22201.27|22121.27|22205.52|22125.52|22201.27|22121.27|10
1736838530000|2025-01-14 07:08:50|22140.94|22060.94|22137.57|22057.57|22140.94|22060.94|22137.56|22057.56|10
1736844900000|2025-01-14 08:55:00|22201.18|22121.18|22199.75|22119.75|22201.22|22121.22|22199.75|22119.75|10
1736838540000|2025-01-14 07:09:00|22137.61|22057.61|22136.28|22056.28|22137.88|22057.88|22136.28|22056.28|9
1736844910000|2025-01-14 08:55:10|22200.6|22120.6|22200.84|22120.84|22201.29|22121.29|22200.6|22120.6|10
1736844920000|2025-01-14 08:55:20|22200.93|22120.93|22199.58|22119.58|22200.93|22120.93|22199.58|22119.58|10
1736838550000|2025-01-14 07:09:10|22136.26|22056.26|22135.95|22055.95|22136.33|22056.33|22135.48|22055.48|10
1736844930000|2025-01-14 08:55:30|22199.57|22119.57|22198.8|22118.8|22199.88|22119.88|22198.35|22118.35|9
1736844940000|2025-01-14 08:55:40|22198.54|22118.54|22198.05|22118.05|22198.7|22118.7|22197.63|22117.63|8
1736838560000|2025-01-14 07:09:20|22135.93|22055.93|22136.74|22056.74|22136.76|22056.76|22135.93|22055.93|9
1736844950000|2025-01-14 08:55:50|22198.03|22118.03|22196.6|22116.6|22198.08|22118.08|22196.6|22116.6|8
1736838570000|2025-01-14 07:09:30|22136.5|22056.5|22136.74|22056.74|22136.84|22056.84|22136.42|22056.42|10
1736844960000|2025-01-14 08:56:00|22196.51|22116.51|22197.18|22117.18|22197.62|22117.62|22195.68|22115.68|10
1736844970000|2025-01-14 08:56:10|22196.47|22116.47|22195.69|22115.69|22196.84|22116.84|22195.69|22115.69|10
1736838580000|2025-01-14 07:09:40|22136.75|22056.75|22139.86|22059.86|22139.86|22059.86|22136.75|22056.75|10
1736844980000|2025-01-14 08:56:20|22191.57|22111.57|22192.65|22112.65|22192.65|22112.65|22191.57|22111.57|10
1736844990000|2025-01-14 08:56:30|22192.56|22112.56|22191.29|22111.29|22194.25|22114.25|22191.29|22111.29|10
1736838590000|2025-01-14 07:09:50|22140.32|22060.32|22140.81|22060.81|22140.83|22060.83|22140.26|22060.26|10
1736845000000|2025-01-14 08:56:40|22191.31|22111.31|22191.4|22111.4|22191.4|22111.4|22191|22111|10
1736845010000|2025-01-14 08:56:50|22191.12|22111.12|22192.36|22112.36|22192.94|22112.94|22191.12|22111.12|9
1736838600000|2025-01-14 07:10:00|22140.75|22060.75|22143.06|22063.06|22143.06|22063.06|22140.73|22060.73|10
1736845020000|2025-01-14 08:57:00|22191.55|22111.55|22190.77|22110.77|22192.28|22112.28|22190.56|22110.56|10
1736845030000|2025-01-14 08:57:10|22190.52|22110.52|22189.48|22109.48|22190.52|22110.52|22189.47|22109.47|9
1736838610000|2025-01-14 07:10:10|22143.91|22063.91|22144.59|22064.59|22144.59|22064.59|22143.64|22063.64|10
1736845040000|2025-01-14 08:57:20|22189.71|22109.71|22188.86|22108.86|22189.95|22109.95|22188.86|22108.86|10
1736838620000|2025-01-14 07:10:20|22144.63|22064.63|22145.31|22065.31|22145.31|22065.31|22144.63|22064.63|10
1736845050000|2025-01-14 08:57:30|22188.87|22108.87|22189.12|22109.12|22189.12|22109.12|22188.86|22108.86|8
1736845060000|2025-01-14 08:57:40|22189.02|22109.02|22188.61|22108.61|22189.02|22109.02|22188.61|22108.61|9
1736838630000|2025-01-14 07:10:30|22145.34|22065.34|22144.23|22064.23|22145.54|22065.54|22143.78|22063.78|10
1736845070000|2025-01-14 08:57:50|22188.63|22108.63|22189.32|22109.32|22189.37|22109.37|22188.6|22108.6|9
1736845080000|2025-01-14 08:58:00|22188.61|22108.61|22189.15|22109.15|22189.15|22109.15|22187.69|22107.69|10
1736838640000|2025-01-14 07:10:40|22144.24|22064.24|22145.77|22065.77|22145.99|22065.99|22143.61|22063.61|10
1736845090000|2025-01-14 08:58:10|22189.81|22109.81|22189.9|22109.9|22189.99|22109.99|22189.67|22109.67|10
1736838650000|2025-01-14 07:10:50|22146.15|22066.15|22143.69|22063.69|22146.19|22066.19|22143.51|22063.51|10
1736845100000|2025-01-14 08:58:20|22189.78|22109.78|22188.78|22108.78|22189.78|22109.78|22188.11|22108.11|10
1736845110000|2025-01-14 08:58:30|22188.76|22108.76|22188.99|22108.99|22189.03|22109.03|22188.53|22108.53|10
1736838660000|2025-01-14 07:11:00|22143.68|22063.68|22140.2|22060.2|22143.68|22063.68|22140.2|22060.2|10
1736845120000|2025-01-14 08:58:40|22188.96|22108.96|22189.25|22109.25|22189.25|22109.25|22188.44|22108.44|10
1736845130000|2025-01-14 08:58:50|22189.63|22109.63|22189.63|22109.63|22189.71|22109.71|22189.55|22109.55|9
1736838670000|2025-01-14 07:11:10|22139.86|22059.86|22138.25|22058.25|22139.86|22059.86|22137.96|22057.96|9
1736845140000|2025-01-14 08:59:00|22189.57|22109.57|22190.92|22110.92|22191.38|22111.38|22189.47|22109.47|10
1736838680000|2025-01-14 07:11:20|22138.28|22058.28|22137.05|22057.05|22138.97|22058.97|22137.05|22057.05|9
1736845150000|2025-01-14 08:59:10|22190.78|22110.78|22190.6|22110.6|22190.78|22110.78|22190.52|22110.52|8
1736845160000|2025-01-14 08:59:20|22190.59|22110.59|22190.5|22110.5|22190.59|22110.59|22190.47|22110.47|9
1736838690000|2025-01-14 07:11:30|22137.08|22057.08|22137.09|22057.09|22137.17|22057.17|22137.07|22057.07|9
1736845170000|2025-01-14 08:59:30|22190.42|22110.42|22188.5|22108.5|22190.42|22110.42|22188.5|22108.5|10
1736845180000|2025-01-14 08:59:40|22188.3|22108.3|22187.69|22107.69|22188.3|22108.3|22186.92|22106.92|10
1736838700000|2025-01-14 07:11:40|22135.37|22055.37|22135.63|22055.63|22135.63|22055.63|22134.33|22054.33|9
1736845190000|2025-01-14 08:59:50|22187.63|22107.63|22186.64|22106.64|22187.65|22107.65|22186.64|22106.64|10
1736838710000|2025-01-14 07:11:50|22136.16|22056.16|22136.47|22056.47|22136.47|22056.47|22136.03|22056.03|10
1736845200000|2025-01-14 09:00:00|22187.05|22107.05|22187.4|22107.4|22187.47|22107.47|22186.75|22106.75|9
1736838720000|2025-01-14 07:12:00|22136.5|22056.5|22136.72|22056.72|22137.02|22057.02|22136.5|22056.5|10
1736845210000|2025-01-14 09:00:10|22187.28|22107.28|22185.58|22105.58|22187.28|22107.28|22185.3|22105.3|10
1736845220000|2025-01-14 09:00:20|22185.77|22105.77|22188.03|22108.03|22188.52|22108.52|22185.77|22105.77|10
1736838730000|2025-01-14 07:12:10|22136.6|22056.6|22135.16|22055.16|22136.6|22056.6|22135.16|22055.16|10
1736845230000|2025-01-14 09:00:30|22187.93|22107.93|22187|22107|22187.93|22107.93|22187|22107|8
1736845240000|2025-01-14 09:00:40|22187.3|22107.3|22187.02|22107.02|22187.36|22107.36|22186.79|22106.79|9
1736838740000|2025-01-14 07:12:20|22134.62|22054.62|22131.9|22051.9|22134.62|22054.62|22131.9|22051.9|9
1736845250000|2025-01-14 09:00:50|22187.23|22107.23|22186.6|22106.6|22187.23|22107.23|22186.03|22106.03|9
1736845260000|2025-01-14 09:01:00|22186.84|22106.84|22186.03|22106.03|22187.32|22107.32|22186.03|22106.03|10
1736838750000|2025-01-14 07:12:30|22132.09|22052.09|22131.09|22051.09|22132.13|22052.13|22130.83|22050.83|10
1736845270000|2025-01-14 09:01:10|22185.64|22105.64|22185.58|22105.58|22185.65|22105.65|22185.05|22105.05|9
1736838760000|2025-01-14 07:12:40|22130.87|22050.87|22127.36|22047.36|22130.87|22050.87|22127.36|22047.36|10
1736845280000|2025-01-14 09:01:20|22186.02|22106.02|22186.78|22106.78|22186.79|22106.79|22186.02|22106.02|10
1736845290000|2025-01-14 09:01:30|22186.56|22106.56|22188.1|22108.1|22188.1|22108.1|22186.56|22106.56|10
1736838770000|2025-01-14 07:12:50|22127.23|22047.23|22127.71|22047.71|22127.74|22047.74|22127.23|22047.23|8
1736845300000|2025-01-14 09:01:40|22188.05|22108.05|22190.83|22110.83|22190.83|22110.83|22188.03|22108.03|10
1736845310000|2025-01-14 09:01:50|22190.91|22110.91|22189.37|22109.37|22190.91|22110.91|22189.17|22109.17|10
1736838780000|2025-01-14 07:13:00|22127.72|22047.72|22127.36|22047.36|22127.72|22047.72|22127.36|22047.36|8
1736845320000|2025-01-14 09:02:00|22189.88|22109.88|22189.7|22109.7|22190.21|22110.21|22189.7|22109.7|10
1736845330000|2025-01-14 09:02:10|22189.97|22109.97|22190.35|22110.35|22190.38|22110.38|22189.97|22109.97|9
1736838790000|2025-01-14 07:13:10|22127.38|22047.38|22127.04|22047.04|22127.42|22047.42|22127.04|22047.04|9
1736845340000|2025-01-14 09:02:20|22190.47|22110.47|22188.49|22108.49|22190.47|22110.47|22188.17|22108.17|9
1736845350000|2025-01-14 09:02:30|22189|22109|22187.65|22107.65|22189.05|22109.05|22187.41|22107.41|10
1736838800000|2025-01-14 07:13:20|22126.37|22046.37|22126.39|22046.39|22126.65|22046.65|22125.95|22045.95|9
1736845360000|2025-01-14 09:02:40|22188.46|22108.46|22187.81|22107.81|22188.71|22108.71|22187.81|22107.81|9
1736838810000|2025-01-14 07:13:30|22126.16|22046.16|22127.3|22047.3|22127.3|22047.3|22126.16|22046.16|10
1736845370000|2025-01-14 09:02:50|22187.62|22107.62|22190.55|22110.55|22190.55|22110.55|22187.6|22107.6|10
1736845380000|2025-01-14 09:03:00|22191.62|22111.62|22191.26|22111.26|22191.62|22111.62|22191.2|22111.2|10
1736838820000|2025-01-14 07:13:40|22127.55|22047.55|22127.01|22047.01|22127.82|22047.82|22127|22047|9
1736845390000|2025-01-14 09:03:10|22191.2|22111.2|22189.08|22109.08|22191.44|22111.44|22189.08|22109.08|9
1736845400000|2025-01-14 09:03:20|22187.84|22107.84|22185.39|22105.39|22187.84|22107.84|22185.39|22105.39|9
1736838830000|2025-01-14 07:13:50|22127.07|22047.07|22128.25|22048.25|22128.25|22048.25|22127.07|22047.07|9
1736845410000|2025-01-14 09:03:30|22185.38|22105.38|22187.69|22107.69|22187.69|22107.69|22185.2|22105.2|10
1736838840000|2025-01-14 07:14:00|22128.33|22048.33|22129.79|22049.79|22129.85|22049.85|22128.05|22048.05|9
1736845420000|2025-01-14 09:03:40|22189.12|22109.12|22186.69|22106.69|22190.84|22110.84|22186.69|22106.69|10
1736845430000|2025-01-14 09:03:50|22186.73|22106.73|22186.51|22106.51|22186.87|22106.87|22185.67|22105.67|10
1736838850000|2025-01-14 07:14:10|22129.77|22049.77|22129.6|22049.6|22129.79|22049.79|22128.88|22048.88|10
1736845440000|2025-01-14 09:04:00|22186.1|22106.1|22184.48|22104.48|22186.1|22106.1|22184.46|22104.46|10
1736845450000|2025-01-14 09:04:10|22184.45|22104.45|22185.67|22105.67|22185.67|22105.67|22184.28|22104.28|8
1736838860000|2025-01-14 07:14:20|22129.61|22049.61|22131.1|22051.1|22131.1|22051.1|22129.61|22049.61|10
1736845460000|2025-01-14 09:04:20|22185.16|22105.16|22182.2|22102.2|22185.16|22105.16|22182.2|22102.2|10
1736838870000|2025-01-14 07:14:30|22130.68|22050.68|22129.51|22049.51|22130.71|22050.71|22129.51|22049.51|10
1736845470000|2025-01-14 09:04:30|22181.46|22101.46|22180.04|22100.04|22181.61|22101.61|22179.87|22099.87|10
1736845480000|2025-01-14 09:04:40|22180.02|22100.02|22175.02|22095.02|22180.02|22100.02|22174.92|22094.92|9
1736838880000|2025-01-14 07:14:40|22129.46|22049.46|22126.83|22046.83|22129.46|22049.46|22126.83|22046.83|10
1736845490000|2025-01-14 09:04:50|22173.74|22093.74|22175.53|22095.53|22175.53|22095.53|22172.77|22092.77|10
1736838890000|2025-01-14 07:14:50|22126.46|22046.46|22125.86|22045.86|22126.99|22046.99|22125.79|22045.79|10
1736845500000|2025-01-14 09:05:00|22174.83|22094.83|22173.71|22093.71|22174.83|22094.83|22173.08|22093.08|10
1736845510000|2025-01-14 09:05:10|22174.42|22094.42|22173.36|22093.36|22174.42|22094.42|22173.09|22093.09|10
1736838900000|2025-01-14 07:15:00|22125.91|22045.91|22126.14|22046.14|22126.75|22046.75|22125.7|22045.7|10
1736845520000|2025-01-14 09:05:20|22173.15|22093.15|22169.04|22089.04|22173.65|22093.65|22169.01|22089.01|10
1736845530000|2025-01-14 09:05:30|22168.72|22088.72|22167.93|22087.93|22168.72|22088.72|22167.36|22087.36|10
1736838910000|2025-01-14 07:15:10|22125.86|22045.86|22128.4|22048.4|22129.28|22049.28|22125.43|22045.43|10
1736845540000|2025-01-14 09:05:40|22167.94|22087.94|22171.69|22091.69|22171.69|22091.69|22166.54|22086.54|10
1736845550000|2025-01-14 09:05:50|22177.83|22097.83|22182.01|22102.01|22182.88|22102.88|22177.83|22097.83|10
1736838920000|2025-01-14 07:15:20|22128.37|22048.37|22129.38|22049.38|22129.38|22049.38|22128.36|22048.36|10
1736845560000|2025-01-14 09:06:00|22183.82|22103.82|22186.84|22106.84|22188.03|22108.03|22183.82|22103.82|10
1736845570000|2025-01-14 09:06:10|22186.82|22106.82|22185.34|22105.34|22186.82|22106.82|22185.34|22105.34|10
1736838930000|2025-01-14 07:15:30|22129.47|22049.47|22129.9|22049.9|22129.9|22049.9|22129.47|22049.47|9
1736845580000|2025-01-14 09:06:20|22185.46|22105.46|22181.38|22101.38|22185.46|22105.46|22181.05|22101.05|10
1736845590000|2025-01-14 09:06:30|22181.16|22101.16|22182.37|22102.37|22183.52|22103.52|22181.16|22101.16|10
1736838940000|2025-01-14 07:15:40|22129.62|22049.62|22128.58|22048.58|22129.76|22049.76|22128.58|22048.58|10
1736845600000|2025-01-14 09:06:40|22181.87|22101.87|22179.68|22099.68|22181.96|22101.96|22179.68|22099.68|10
1736845610000|2025-01-14 09:06:50|22178.94|22098.94|22177.88|22097.88|22178.94|22098.94|22177.76|22097.76|10
1736838950000|2025-01-14 07:15:50|22128.47|22048.47|22126.18|22046.18|22128.47|22048.47|22125.39|22045.39|8
1736845620000|2025-01-14 09:07:00|22178.72|22098.72|22184.2|22104.2|22184.2|22104.2|22178.72|22098.72|10
1736838960000|2025-01-14 07:16:00|22125.29|22045.29|22123.63|22043.63|22125.29|22045.29|22123.62|22043.62|10
1736845630000|2025-01-14 09:07:10|22184.25|22104.25|22186.26|22106.26|22186.6|22106.6|22184.24|22104.24|10
1736845640000|2025-01-14 09:07:20|22186.29|22106.29|22189.2|22109.2|22189.2|22109.2|22186.29|22106.29|10
1736838970000|2025-01-14 07:16:10|22123.62|22043.62|22123.42|22043.42|22123.76|22043.76|22123.42|22043.42|8
1736845650000|2025-01-14 09:07:30|22188.67|22108.67|22187.1|22107.1|22188.67|22108.67|22186.37|22106.37|10
1736845660000|2025-01-14 09:07:40|22188.03|22108.03|22192.3|22112.3|22192.3|22112.3|22188.03|22108.03|8
1736838980000|2025-01-14 07:16:20|22123.29|22043.29|22122.19|22042.19|22123.42|22043.42|22122.16|22042.16|10
1736845670000|2025-01-14 09:07:50|22192.43|22112.43|22191.88|22111.88|22192.43|22112.43|22191.51|22111.51|10
1736838990000|2025-01-14 07:16:30|22122.15|22042.15|22123.04|22043.04|22123.04|22043.04|22122.14|22042.14|10
1736845680000|2025-01-14 09:08:00|22192.15|22112.15|22194.83|22114.83|22194.83|22114.83|22192.15|22112.15|10
1736845690000|2025-01-14 09:08:10|22194.84|22114.84|22192.62|22112.62|22194.84|22114.84|22192.58|22112.58|10
1736839000000|2025-01-14 07:16:40|22123.01|22043.01|22122.33|22042.33|22123.01|22043.01|22122.3|22042.3|9
1736845700000|2025-01-14 09:08:20|22192.71|22112.71|22193.88|22113.88|22194.06|22114.06|22192.14|22112.14|10
1736845710000|2025-01-14 09:08:30|22193.35|22113.35|22193.49|22113.49|22193.6|22113.6|22192.23|22112.23|10
1736839010000|2025-01-14 07:16:50|22122.07|22042.07|22122.02|22042.02|22122.07|22042.07|22121.57|22041.57|10
1736845720000|2025-01-14 09:08:40|22193.56|22113.56|22195.87|22115.87|22195.93|22115.93|22193.56|22113.56|10
1736839020000|2025-01-14 07:17:00|22122.03|22042.03|22118.49|22038.49|22122.03|22042.03|22118.49|22038.49|9
1736845730000|2025-01-14 09:08:50|22196.48|22116.48|22199.39|22119.39|22199.59|22119.59|22196.48|22116.48|9
1736845740000|2025-01-14 09:09:00|22199.31|22119.31|22197.55|22117.55|22199.31|22119.31|22196.58|22116.58|10
1736839030000|2025-01-14 07:17:10|22118.25|22038.25|22113.42|22033.42|22118.25|22038.25|22113.21|22033.21|10
1736845750000|2025-01-14 09:09:10|22197.14|22117.14|22197.21|22117.21|22198.13|22118.13|22196.84|22116.84|10
1736845760000|2025-01-14 09:09:20|22197.13|22117.13|22196.45|22116.45|22197.47|22117.47|22196.45|22116.45|10
1736839040000|2025-01-14 07:17:20|22113.25|22033.25|22113.26|22033.26|22113.38|22033.38|22112.7|22032.7|10
1736845770000|2025-01-14 09:09:30|22196.44|22116.44|22198.34|22118.34|22198.34|22118.34|22196.41|22116.41|10
1736839050000|2025-01-14 07:17:30|22112.7|22032.7|22109.52|22029.52|22112.7|22032.7|22109.52|22029.52|10
1736845780000|2025-01-14 09:09:40|22198.65|22118.65|22199.46|22119.46|22199.59|22119.59|22198.25|22118.25|10
1736845790000|2025-01-14 09:09:50|22199.42|22119.42|22200.41|22120.41|22200.62|22120.62|22198.88|22118.88|10
1736839060000|2025-01-14 07:17:40|22109.42|22029.42|22109.47|22029.47|22109.81|22029.81|22109.41|22029.41|10
1736845800000|2025-01-14 09:10:00|22200.36|22120.36|22201.44|22121.44|22201.44|22121.44|22199.73|22119.73|8
1736845810000|2025-01-14 09:10:10|22201.5|22121.5|22201.93|22121.93|22202.99|22122.99|22201.5|22121.5|10
1736839070000|2025-01-14 07:17:50|22109.03|22029.03|22108.7|22028.7|22109.33|22029.33|22108.35|22028.35|10
1736845820000|2025-01-14 09:10:20|22202.29|22122.29|22203.87|22123.87|22203.87|22123.87|22201.8|22121.8|10
1736839080000|2025-01-14 07:18:00|22109.43|22029.43|22109.01|22029.01|22109.69|22029.69|22108.4|22028.4|10
1736845830000|2025-01-14 09:10:30|22203.88|22123.88|22204.98|22124.98|22205.07|22125.07|22202.83|22122.83|10
1736845840000|2025-01-14 09:10:40|22204.86|22124.86|22211.63|22131.63|22211.63|22131.63|22204.86|22124.86|10
1736839090000|2025-01-14 07:18:10|22109|22029|22109.35|22029.35|22109.35|22029.35|22108.75|22028.75|9
1736845850000|2025-01-14 09:10:50|22211.59|22131.59|22213.06|22133.06|22214.04|22134.04|22211.59|22131.59|10
1736845860000|2025-01-14 09:11:00|22212.73|22132.73|22212.91|22132.91|22213.61|22133.61|22212.16|22132.16|9
1736839100000|2025-01-14 07:18:20|22109.3|22029.3|22109.29|22029.29|22109.33|22029.33|22108.98|22028.98|10
1736845870000|2025-01-14 09:11:10|22213.2|22133.2|22212.56|22132.56|22213.39|22133.39|22212.25|22132.25|9
1736839110000|2025-01-14 07:18:30|22109.36|22029.36|22108.39|22028.39|22109.83|22029.83|22108.35|22028.35|9
1736845880000|2025-01-14 09:11:20|22212.5|22132.5|22214.73|22134.73|22214.75|22134.75|22212.45|22132.45|10
1736845890000|2025-01-14 09:11:30|22214.51|22134.51|22212.18|22132.18|22214.59|22134.59|22211.99|22131.99|10
1736839120000|2025-01-14 07:18:40|22108.46|22028.46|22108.11|22028.11|22109.63|22029.63|22108.11|22028.11|8
1736845900000|2025-01-14 09:11:40|22212.44|22132.44|22212.88|22132.88|22213.43|22133.43|22211.72|22131.72|9
1736845910000|2025-01-14 09:11:50|22213.18|22133.18|22214.84|22134.84|22215.7|22135.7|22213.18|22133.18|10
1736839130000|2025-01-14 07:18:50|22107.92|22027.92|22106.81|22026.81|22107.97|22027.97|22106.81|22026.81|10
1736845920000|2025-01-14 09:12:00|22215.03|22135.03|22214.77|22134.77|22218.09|22138.09|22214.77|22134.77|9
1736839140000|2025-01-14 07:19:00|22106.51|22026.51|22107.79|22027.79|22107.79|22027.79|22106.51|22026.51|9
1736845930000|2025-01-14 09:12:10|22219.9|22139.9|22220.14|22140.14|22220.4|22140.4|22218.47|22138.47|10
1736845940000|2025-01-14 09:12:20|22220.64|22140.64|22220.65|22140.65|22221.67|22141.67|22220.64|22140.64|10
1736839150000|2025-01-14 07:19:10|22107.43|22027.43|22106.48|22026.48|22107.43|22027.43|22106.29|22026.29|10
1736845950000|2025-01-14 09:12:30|22221.27|22141.27|22220.65|22140.65|22221.94|22141.94|22220.58|22140.58|10
1736845960000|2025-01-14 09:12:40|22220.41|22140.41|22220.04|22140.04|22220.59|22140.59|22220.04|22140.04|9
1736839160000|2025-01-14 07:19:20|22106.13|22026.13|22105.74|22025.74|22106.36|22026.36|22105.73|22025.73|9
1736845970000|2025-01-14 09:12:50|22220.12|22140.12|22220.36|22140.36|22220.49|22140.49|22219.89|22139.89|7
1736839170000|2025-01-14 07:19:30|22105.76|22025.76|22105.59|22025.59|22105.76|22025.76|22105.45|22025.45|10
1736845980000|2025-01-14 09:13:00|22222.14|22142.14|22224.29|22144.29|22224.29|22144.29|22222.14|22142.14|10
1736845990000|2025-01-14 09:13:10|22225.01|22145.01|22229.12|22149.12|22229.38|22149.38|22225.01|22145.01|10
1736839180000|2025-01-14 07:19:40|22105.62|22025.62|22103.05|22023.05|22105.62|22025.62|22103|22023|9
1736846000000|2025-01-14 09:13:20|22229.28|22149.28|22231.91|22151.91|22231.92|22151.92|22229.28|22149.28|10
1736846010000|2025-01-14 09:13:30|22231.6|22151.6|22230.74|22150.74|22231.6|22151.6|22230.42|22150.42|10
1736839190000|2025-01-14 07:19:50|22102.89|22022.89|22103.25|22023.25|22103.96|22023.96|22102.89|22022.89|10
1736846020000|2025-01-14 09:13:40|22230.97|22150.97|22229.69|22149.69|22230.97|22150.97|22229.69|22149.69|10
1736846030000|2025-01-14 09:13:50|22229.65|22149.65|22232.15|22152.15|22232.51|22152.51|22228.79|22148.79|10
1736839200000|2025-01-14 07:20:00|22103.3|22023.3|22103.83|22023.83|22103.83|22023.83|22103.11|22023.11|9
1736846040000|2025-01-14 09:14:00|22231.91|22151.91|22233.1|22153.1|22233.1|22153.1|22231.91|22151.91|9
1736846050000|2025-01-14 09:14:10|22233.36|22153.36|22234|22154|22234|22154|22233.08|22153.08|10
1736839210000|2025-01-14 07:20:10|22103.61|22023.61|22102.88|22022.88|22103.62|22023.62|22102.88|22022.88|8
1736846060000|2025-01-14 09:14:20|22233.57|22153.57|22233.58|22153.58|22234.06|22154.06|22233.29|22153.29|10
1736839220000|2025-01-14 07:20:20|22102.67|22022.67|22104.65|22024.65|22104.65|22024.65|22102.62|22022.62|10
1736846070000|2025-01-14 09:14:30|22233.7|22153.7|22235.97|22155.97|22235.97|22155.97|22233.62|22153.62|10
1736846080000|2025-01-14 09:14:40|22236.7|22156.7|22236.47|22156.47|22236.87|22156.87|22236.39|22156.39|9
1736839230000|2025-01-14 07:20:30|22104.4|22024.4|22106.44|22026.44|22106.62|22026.62|22104.29|22024.29|10
1736846090000|2025-01-14 09:14:50|22236.5|22156.5|22238.9|22158.9|22238.94|22158.94|22236.5|22156.5|10
1736839240000|2025-01-14 07:20:40|22106.49|22026.49|22106.3|22026.3|22106.49|22026.49|22105.69|22025.69|8
1736846100000|2025-01-14 09:15:00|22239.12|22159.12|22240.11|22160.11|22241.19|22161.19|22239.12|22159.12|10
1736846110000|2025-01-14 09:15:10|22239.87|22159.87|22238.54|22158.54|22239.89|22159.89|22238.21|22158.21|10
1736839250000|2025-01-14 07:20:50|22106.35|22026.35|22106.51|22026.51|22106.55|22026.55|22106.35|22026.35|8
1736846120000|2025-01-14 09:15:20|22238.59|22158.59|22240.91|22160.91|22240.91|22160.91|22238.57|22158.57|10
1736846130000|2025-01-14 09:15:30|22243.97|22163.97|22248.18|22168.18|22248.34|22168.34|22241.68|22161.68|10
1736839260000|2025-01-14 07:21:00|22106.48|22026.48|22105.88|22025.88|22106.64|22026.64|22105.68|22025.68|9
1736846140000|2025-01-14 09:15:40|22250.66|22170.66|22255.38|22175.38|22256.53|22176.53|22250.66|22170.66|10
1736839270000|2025-01-14 07:21:10|22105.59|22025.59|22103.6|22023.6|22105.59|22025.59|22103.55|22023.55|10
1736846150000|2025-01-14 09:15:50|22256.11|22176.11|22256.04|22176.04|22256.49|22176.49|22255.9|22175.9|10
1736846160000|2025-01-14 09:16:00|22255.48|22175.48|22255|22175|22255.48|22175.48|22255|22175|10
1736839280000|2025-01-14 07:21:20|22103.56|22023.56|22100.74|22020.74|22103.61|22023.61|22100.74|22020.74|10
1736846170000|2025-01-14 09:16:10|22254.7|22174.7|22251.67|22171.67|22254.7|22174.7|22251.59|22171.59|10
1736846180000|2025-01-14 09:16:20|22251.76|22171.76|22251|22171|22251.76|22171.76|22250.96|22170.96|10
1736839290000|2025-01-14 07:21:30|22100.88|22020.88|22098.79|22018.79|22100.88|22020.88|22098.79|22018.79|10
1736846190000|2025-01-14 09:16:30|22250.87|22170.87|22250.53|22170.53|22250.87|22170.87|22250.49|22170.49|9
1736839300000|2025-01-14 07:21:40|22098.56|22018.56|22099.03|22019.03|22099.12|22019.12|22098.23|22018.23|10
1736846200000|2025-01-14 09:16:40|22250.11|22170.11|22248.48|22168.48|22250.23|22170.23|22248.48|22168.48|9
1736846210000|2025-01-14 09:16:50|22248.26|22168.26|22247.62|22167.62|22248.3|22168.3|22247.62|22167.62|9
1736839310000|2025-01-14 07:21:50|22099.4|22019.4|22098.98|22018.98|22099.46|22019.46|22098.98|22018.98|10
1736846220000|2025-01-14 09:17:00|22247.78|22167.78|22246.1|22166.1|22247.78|22167.78|22245.23|22165.23|10
1736846230000|2025-01-14 09:17:10|22246.59|22166.59|22247.17|22167.17|22247.17|22167.17|22246.59|22166.59|9
1736839320000|2025-01-14 07:22:00|22099.35|22019.35|22101.55|22021.55|22101.65|22021.65|22098.12|22018.12|10
1736846240000|2025-01-14 09:17:20|22247.42|22167.42|22248.78|22168.78|22248.78|22168.78|22246.93|22166.93|10
1736846250000|2025-01-14 09:17:30|22248.84|22168.84|22248.4|22168.4|22249.03|22169.03|22248.33|22168.33|10
1736839330000|2025-01-14 07:22:10|22102.24|22022.24|22102.47|22022.47|22102.5|22022.5|22102.13|22022.13|9
1736846260000|2025-01-14 09:17:40|22248.22|22168.22|22247.86|22167.86|22248.64|22168.64|22247.78|22167.78|10
1736839340000|2025-01-14 07:22:20|22102.38|22022.38|22100.82|22020.82|22103.58|22023.58|22100.82|22020.82|10
1736846270000|2025-01-14 09:17:50|22247.49|22167.49|22248.65|22168.65|22248.66|22168.66|22247.49|22167.49|10
1736846280000|2025-01-14 09:18:00|22248.71|22168.71|22245.36|22165.36|22248.78|22168.78|22245.33|22165.33|7
1736839350000|2025-01-14 07:22:30|22100.72|22020.72|22098.97|22018.97|22100.81|22020.81|22098.97|22018.97|10
1736846290000|2025-01-14 09:18:10|22245.11|22165.11|22244.47|22164.47|22245.11|22165.11|22244.47|22164.47|10
1736839360000|2025-01-14 07:22:40|22098.73|22018.73|22098.25|22018.25|22098.74|22018.74|22098.25|22018.25|10
1736846300000|2025-01-14 09:18:20|22244.4|22164.4|22245.5|22165.5|22245.85|22165.85|22244.4|22164.4|10
1736846310000|2025-01-14 09:18:30|22245.65|22165.65|22247.57|22167.57|22247.57|22167.57|22245.65|22165.65|10
1736839370000|2025-01-14 07:22:50|22098.56|22018.56|22098.1|22018.1|22098.79|22018.79|22098.1|22018.1|9
1736846320000|2025-01-14 09:18:40|22248.37|22168.37|22253.82|22173.82|22253.82|22173.82|22248.37|22168.37|9
1736846330000|2025-01-14 09:18:50|22253.94|22173.94|22254.99|22174.99|22255.16|22175.16|22253.94|22173.94|10
1736839380000|2025-01-14 07:23:00|22098.05|22018.05|22096.76|22016.76|22098.05|22018.05|22096.76|22016.76|9
1736846340000|2025-01-14 09:19:00|22255.28|22175.28|22254.56|22174.56|22255.72|22175.72|22254.56|22174.56|10
1736839390000|2025-01-14 07:23:10|22096.7|22016.7|22098.62|22018.62|22098.72|22018.72|22096.48|22016.48|10
1736846350000|2025-01-14 09:19:10|22254.17|22174.17|22253.95|22173.95|22254.17|22174.17|22253.36|22173.36|10
1736846360000|2025-01-14 09:19:20|22253.99|22173.99|22257.04|22177.04|22257.04|22177.04|22253.99|22173.99|10
1736839400000|2025-01-14 07:23:20|22098.66|22018.66|22099.79|22019.79|22099.79|22019.79|22098.66|22018.66|10
1736846370000|2025-01-14 09:19:30|22257.18|22177.18|22258.52|22178.52|22258.52|22178.52|22257.06|22177.06|10
1736846380000|2025-01-14 09:19:40|22264.91|22184.91|22269.88|22189.88|22270|22190|22264.84|22184.84|10
1736839410000|2025-01-14 07:23:30|22099.68|22019.68|22101.08|22021.08|22101.08|22021.08|22099.68|22019.68|10
1736846390000|2025-01-14 09:19:50|22269.51|22189.51|22271.43|22191.43|22271.43|22191.43|22269.51|22189.51|9
1736839420000|2025-01-14 07:23:40|22101.09|22021.09|22100.88|22020.88|22101.46|22021.46|22100.54|22020.54|10
1736846400000|2025-01-14 09:20:00|22271.06|22191.06|22276.9|22196.9|22276.9|22196.9|22271.06|22191.06|10
1736846410000|2025-01-14 09:20:10|22276.78|22196.78|22277.23|22197.23|22277.71|22197.71|22276.68|22196.68|10
1736839430000|2025-01-14 07:23:50|22101.09|22021.09|22101.76|22021.76|22101.76|22021.76|22101.09|22021.09|10
1736846420000|2025-01-14 09:20:20|22277.64|22197.64|22278.05|22198.05|22278.28|22198.28|22277.49|22197.49|10
1736846430000|2025-01-14 09:20:30|22278.25|22198.25|22274.9|22194.9|22278.25|22198.25|22274.9|22194.9|10
1736839440000|2025-01-14 07:24:00|22101.75|22021.75|22103.9|22023.9|22103.9|22023.9|22101.03|22021.03|10
1736846440000|2025-01-14 09:20:40|22274.93|22194.93|22277.89|22197.89|22277.89|22197.89|22274.33|22194.33|9
1736839450000|2025-01-14 07:24:10|22103.65|22023.65|22103.72|22023.72|22103.81|22023.81|22103.54|22023.54|10
1736846450000|2025-01-14 09:20:50|22277.26|22197.26|22280.18|22200.18|22280.18|22200.18|22277.26|22197.26|10
1736846460000|2025-01-14 09:21:00|22280.44|22200.44|22279.36|22199.36|22281.04|22201.04|22279.36|22199.36|9
1736839460000|2025-01-14 07:24:20|22103.67|22023.67|22103.87|22023.87|22103.87|22023.87|22103.65|22023.65|7
1736846470000|2025-01-14 09:21:10|22277.87|22197.87|22278.07|22198.07|22278.22|22198.22|22277.28|22197.28|10
1736839470000|2025-01-14 07:24:30|22103.9|22023.9|22104.28|22024.28|22104.3|22024.3|22103.83|22023.83|8
1736846480000|2025-01-14 09:21:20|22278.2|22198.2|22278.93|22198.93|22279.22|22199.22|22278.07|22198.07|9
1736846490000|2025-01-14 09:21:30|22278.68|22198.68|22279.25|22199.25|22279.42|22199.42|22278.68|22198.68|10
1736839480000|2025-01-14 07:24:40|22104.32|22024.32|22103.56|22023.56|22104.32|22024.32|22103.56|22023.56|8
1736846500000|2025-01-14 09:21:40|22279.31|22199.31|22281.38|22201.38|22281.38|22201.38|22279.1|22199.1|10
1736846510000|2025-01-14 09:21:50|22281.92|22201.92|22284.54|22204.54|22284.54|22204.54|22281.91|22201.91|10
1736839490000|2025-01-14 07:24:50|22103.54|22023.54|22103.82|22023.82|22103.82|22023.82|22103.46|22023.46|7
1736846520000|2025-01-14 09:22:00|22284.96|22204.96|22290.98|22210.98|22291.5|22211.5|22284.96|22204.96|10
1736846530000|2025-01-14 09:22:10|22291.09|22211.09|22293.74|22213.74|22293.74|22213.74|22291.09|22211.09|10
1736839500000|2025-01-14 07:25:00|22103.78|22023.78|22103.35|22023.35|22103.78|22023.78|22102.72|22022.72|9
1736846540000|2025-01-14 09:22:20|22291.05|22211.05|22294.54|22214.54|22294.54|22214.54|22291.05|22211.05|10
1736846550000|2025-01-14 09:22:30|22295|22215|22306.14|22226.14|22306.14|22226.14|22294.55|22214.55|10
1736839510000|2025-01-14 07:25:10|22103.25|22023.25|22104.48|22024.48|22104.48|22024.48|22103.25|22023.25|10
1736846560000|2025-01-14 09:22:40|22309.23|22229.23|22322.97|22242.97|22322.97|22242.97|22309.23|22229.23|10
1736839520000|2025-01-14 07:25:20|22104.54|22024.54|22105.52|22025.52|22105.52|22025.52|22104.54|22024.54|8
1736846570000|2025-01-14 09:22:50|22324.88|22244.88|22327.21|22247.21|22327.21|22247.21|22324.88|22244.88|10
1736846580000|2025-01-14 09:23:00|22327|22247|22326.83|22246.83|22327|22247|22326.01|22246.01|10
1736839530000|2025-01-14 07:25:30|22105.44|22025.44|22105.28|22025.28|22105.49|22025.49|22105.18|22025.18|10
1736846590000|2025-01-14 09:23:10|22326.25|22246.25|22326.36|22246.36|22326.49|22246.49|22325.79|22245.79|10
1736839540000|2025-01-14 07:25:40|22104.97|22024.97|22104.58|22024.58|22105.42|22025.42|22104.58|22024.58|10
1736846600000|2025-01-14 09:23:20|22326.81|22246.81|22326.62|22246.62|22326.81|22246.81|22326.4|22246.4|9
1736846610000|2025-01-14 09:23:30|22326.61|22246.61|22327.62|22247.62|22327.62|22247.62|22326.42|22246.42|10
1736839550000|2025-01-14 07:25:50|22104.55|22024.55|22104.6|22024.6|22104.6|22024.6|22104.11|22024.11|10
1736846620000|2025-01-14 09:23:40|22327.57|22247.57|22329|22249|22329.01|22249.01|22327.57|22247.57|10
1736846630000|2025-01-14 09:23:50|22328.67|22248.67|22329.45|22249.45|22329.57|22249.57|22328.67|22248.67|9
1736839560000|2025-01-14 07:26:00|22104.41|22024.41|22103.9|22023.9|22104.56|22024.56|22103.9|22023.9|9
1736846640000|2025-01-14 09:24:00|22329.42|22249.42|22331.86|22251.86|22331.86|22251.86|22329.27|22249.27|10
1736839570000|2025-01-14 07:26:10|22103.97|22023.97|22105.13|22025.13|22105.13|22025.13|22103.7|22023.7|8
1736846650000|2025-01-14 09:24:10|22334.79|22254.79|22347.5|22267.5|22347.5|22267.5|22334.79|22254.79|10
1736846660000|2025-01-14 09:24:20|22349.21|22269.21|22356.92|22276.92|22357.56|22277.56|22349.21|22269.21|9
1736839580000|2025-01-14 07:26:20|22105.15|22025.15|22104.96|22024.96|22105.15|22025.15|22104.34|22024.34|9
1736846670000|2025-01-14 09:24:30|22357.01|22277.01|22360.35|22280.35|22361.31|22281.31|22355.66|22275.66|9
1736846680000|2025-01-14 09:24:40|22359.67|22279.67|22367.05|22287.05|22367.05|22287.05|22359.67|22279.67|10
1736839590000|2025-01-14 07:26:30|22104.75|22024.75|22100.83|22020.83|22104.75|22024.75|22100.83|22020.83|9
1736846690000|2025-01-14 09:24:50|22367.25|22287.25|22368.81|22288.81|22368.81|22288.81|22366.53|22286.53|10
1736839600000|2025-01-14 07:26:40|22100.84|22020.84|22101.49|22021.49|22101.49|22021.49|22100.83|22020.83|8
1736846700000|2025-01-14 09:25:00|22368.47|22288.47|22372.9|22292.9|22373.04|22293.04|22368.47|22288.47|10
1736846710000|2025-01-14 09:25:10|22373.66|22293.66|22373.64|22293.64|22374.06|22294.06|22373.4|22293.4|9
1736839610000|2025-01-14 07:26:50|22101.5|22021.5|22103.51|22023.51|22103.57|22023.57|22101.5|22021.5|9
1736846720000|2025-01-14 09:25:20|22374.41|22294.41|22376.57|22296.57|22376.65|22296.65|22374.41|22294.41|10
1736839620000|2025-01-14 07:27:00|22103.58|22023.58|22103.38|22023.38|22103.7|22023.7|22103.1|22023.1|10
1736846730000|2025-01-14 09:25:30|22385.77|22305.77|22402.69|22322.69|22402.69|22322.69|22385.77|22305.77|10
1736846740000|2025-01-14 09:25:40|22405.54|22325.54|22408.31|22328.31|22409.05|22329.05|22405.54|22325.54|10
1736839630000|2025-01-14 07:27:10|22103.5|22023.5|22102.65|22022.65|22103.52|22023.52|22102.65|22022.65|9
1736846750000|2025-01-14 09:25:50|22408.85|22328.85|22411.24|22331.24|22411.24|22331.24|22408.85|22328.85|10
1736846760000|2025-01-14 09:26:00|22413.21|22333.21|22416|22336|22416|22336|22413.21|22333.21|10
1736839640000|2025-01-14 07:27:20|22102.66|22022.66|22100.73|22020.73|22102.72|22022.72|22100.73|22020.73|10
1736846770000|2025-01-14 09:26:10|22415.73|22335.73|22414.63|22334.63|22415.73|22335.73|22412.48|22332.48|10
1736839650000|2025-01-14 07:27:30|22100.66|22020.66|22101.58|22021.58|22101.58|22021.58|22100.66|22020.66|9
1736846780000|2025-01-14 09:26:20|22415.15|22335.15|22421.08|22341.08|22421.23|22341.23|22415.15|22335.15|10
1736846790000|2025-01-14 09:26:30|22420.62|22340.62|22423.51|22343.51|22423.51|22343.51|22420.29|22340.29|10
1736839660000|2025-01-14 07:27:40|22102.01|22022.01|22102.01|22022.01|22102.07|22022.07|22101.88|22021.88|9
1736846800000|2025-01-14 09:26:40|22424.46|22344.46|22430.49|22350.49|22430.49|22350.49|22424.46|22344.46|10
1736846810000|2025-01-14 09:26:50|22431.51|22351.51|22434.01|22354.01|22434.21|22354.21|22431.51|22351.51|10
1736839670000|2025-01-14 07:27:50|22102|22022|22104.54|22024.54|22104.56|22024.56|22102|22022|10
1736846820000|2025-01-14 09:27:00|22433.72|22353.72|22436.37|22356.37|22437.07|22357.07|22433.72|22353.72|10
1736839680000|2025-01-14 07:28:00|22106.72|22026.72|22106.67|22026.67|22107.4|22027.4|22105.83|22025.83|10
1736846830000|2025-01-14 09:27:10|22435.54|22355.54|22432.07|22352.07|22436.1|22356.1|22431.9|22351.9|10
1736846840000|2025-01-14 09:27:20|22432.02|22352.02|22424.82|22344.82|22432.08|22352.08|22424.82|22344.82|10
1736839690000|2025-01-14 07:28:10|22106.42|22026.42|22104.45|22024.45|22106.42|22026.42|22104.14|22024.14|9
1736846850000|2025-01-14 09:27:30|22424.2|22344.2|22426.77|22346.77|22427.34|22347.34|22421.28|22341.28|10
1736846860000|2025-01-14 09:27:40|22426.63|22346.63|22428.51|22348.51|22428.51|22348.51|22426.63|22346.63|10
1736839700000|2025-01-14 07:28:20|22105.02|22025.02|22105.1|22025.1|22105.29|22025.29|22104.84|22024.84|9
1736846870000|2025-01-14 09:27:50|22429.07|22349.07|22428.14|22348.14|22429.07|22349.07|22427.63|22347.63|10
1736839710000|2025-01-14 07:28:30|22105.18|22025.18|22104.86|22024.86|22105.18|22025.18|22104.8|22024.8|6
1736846880000|2025-01-14 09:28:00|22428.48|22348.48|22436.16|22356.16|22436.16|22356.16|22428.19|22348.19|10
1736846890000|2025-01-14 09:28:10|22436.11|22356.11|22436.41|22356.41|22436.56|22356.56|22434.52|22354.52|10
1736839720000|2025-01-14 07:28:40|22104.89|22024.89|22105.32|22025.32|22105.32|22025.32|22104.68|22024.68|10
1736846900000|2025-01-14 09:28:20|22436.42|22356.42|22437.87|22357.87|22437.87|22357.87|22435.07|22355.07|10
1736846910000|2025-01-14 09:28:30|22438.01|22358.01|22437.87|22357.87|22440.02|22360.02|22437.87|22357.87|10
1736839730000|2025-01-14 07:28:50|22105.28|22025.28|22104.01|22024.01|22105.29|22025.29|22103.86|22023.86|8
1736846920000|2025-01-14 09:28:40|22438.05|22358.05|22435.9|22355.9|22438.05|22358.05|22435.9|22355.9|10
1736839740000|2025-01-14 07:29:00|22104.11|22024.11|22104.39|22024.39|22105.2|22025.2|22104.11|22024.11|9
1736846930000|2025-01-14 09:28:50|22434.16|22354.16|22434.22|22354.22|22434.22|22354.22|22433.03|22353.03|10
1736846940000|2025-01-14 09:29:00|22434.68|22354.68|22432.1|22352.1|22436.19|22356.19|22432.02|22352.02|10
1736839750000|2025-01-14 07:29:10|22104.29|22024.29|22103.13|22023.13|22104.29|22024.29|22103.13|22023.13|9
1736846950000|2025-01-14 09:29:10|22432.12|22352.12|22432.94|22352.94|22433.25|22353.25|22432.12|22352.12|10
1736846960000|2025-01-14 09:29:20|22432.64|22352.64|22430.94|22350.94|22433.32|22353.32|22430.94|22350.94|10
1736839760000|2025-01-14 07:29:20|22103.08|22023.08|22103.22|22023.22|22103.3|22023.3|22102.72|22022.72|10
1736846970000|2025-01-14 09:29:30|22431.26|22351.26|22427.93|22347.93|22431.26|22351.26|22427.93|22347.93|9
1736839770000|2025-01-14 07:29:30|22103.19|22023.19|22102.84|22022.84|22103.2|22023.2|22102.84|22022.84|9
1736846980000|2025-01-14 09:29:40|22426.47|22346.47|22429.29|22349.29|22429.41|22349.41|22426.47|22346.47|10
1736846990000|2025-01-14 09:29:50|22429.1|22349.1|22429|22349|22430.25|22350.25|22429|22349|10
1736839780000|2025-01-14 07:29:40|22102.86|22022.86|22102.81|22022.81|22103.11|22023.11|22102.51|22022.51|7
1736847000000|2025-01-14 09:30:00|22429.17|22349.17|22432.75|22352.75|22433.02|22353.02|22428.74|22348.74|10
1736839790000|2025-01-14 07:29:50|22103.13|22023.13|22106.3|22026.3|22106.59|22026.59|22103.1|22023.1|10
1736847010000|2025-01-14 09:30:10|22432.03|22352.03|22427.67|22347.67|22432.03|22352.03|22427.67|22347.67|10
1736847020000|2025-01-14 09:30:20|22426.27|22346.27|22420.28|22340.28|22426.27|22346.27|22420.28|22340.28|10
1736839800000|2025-01-14 07:30:00|22106.23|22026.23|22107.1|22027.1|22107.28|22027.28|22106.23|22026.23|9
1736847030000|2025-01-14 09:30:30|22418.88|22338.88|22418.84|22338.84|22418.88|22338.88|22417.66|22337.66|10
1736847040000|2025-01-14 09:30:40|22420.67|22340.67|22426.29|22346.29|22426.68|22346.68|22420.67|22340.67|10
1736839810000|2025-01-14 07:30:10|22107.16|22027.16|22107.28|22027.28|22107.28|22027.28|22106.58|22026.58|10
1736847050000|2025-01-14 09:30:50|22426.18|22346.18|22422.78|22342.78|22426.18|22346.18|22422.78|22342.78|10
1736847060000|2025-01-14 09:31:00|22421.74|22341.74|22416.63|22336.63|22421.74|22341.74|22416.57|22336.57|10
1736839820000|2025-01-14 07:30:20|22107.29|22027.29|22109.35|22029.35|22109.69|22029.69|22107.29|22027.29|10
1736847070000|2025-01-14 09:31:10|22416.5|22336.5|22413.6|22333.6|22416.5|22336.5|22413.37|22333.37|10
1736839830000|2025-01-14 07:30:30|22109.29|22029.29|22110.21|22030.21|22110.21|22030.21|22108.93|22028.93|10
1736847080000|2025-01-14 09:31:20|22413.55|22333.55|22410.18|22330.18|22413.55|22333.55|22408.29|22328.29|10
1736847090000|2025-01-14 09:31:30|22411.27|22331.27|22417.83|22337.83|22417.83|22337.83|22411.27|22331.27|10
1736839840000|2025-01-14 07:30:40|22111.12|22031.12|22113.3|22033.3|22113.3|22033.3|22110.92|22030.92|10
1736847100000|2025-01-14 09:31:40|22417.26|22337.26|22417.41|22337.41|22417.59|22337.59|22416.41|22336.41|10
1736847110000|2025-01-14 09:31:50|22417.16|22337.16|22415.59|22335.59|22417.16|22337.16|22415.26|22335.26|10
1736839850000|2025-01-14 07:30:50|22113.29|22033.29|22115.17|22035.17|22115.17|22035.17|22113.29|22033.29|10
1736847120000|2025-01-14 09:32:00|22415.4|22335.4|22417.15|22337.15|22417.18|22337.18|22414.93|22334.93|10
1736839860000|2025-01-14 07:31:00|22115.25|22035.25|22117.02|22037.02|22117.18|22037.18|22115.22|22035.22|10
1736847130000|2025-01-14 09:32:10|22417.65|22337.65|22413.84|22333.84|22417.65|22337.65|22413.84|22333.84|10
1736847140000|2025-01-14 09:32:20|22412.92|22332.92|22408.28|22328.28|22412.92|22332.92|22406.14|22326.14|10
1736839870000|2025-01-14 07:31:10|22117|22037|22118.45|22038.45|22118.82|22038.82|22117|22037|10
1736847150000|2025-01-14 09:32:30|22408.15|22328.15|22405.77|22325.77|22408.15|22328.15|22405.77|22325.77|10
1736847160000|2025-01-14 09:32:40|22404.9|22324.9|22412.99|22332.99|22412.99|22332.99|22404.9|22324.9|10
1736839880000|2025-01-14 07:31:20|22119.34|22039.34|22118.61|22038.61|22119.71|22039.71|22118.61|22038.61|10
1736847170000|2025-01-14 09:32:50|22413.67|22333.67|22420.28|22340.28|22420.28|22340.28|22413.67|22333.67|10
1736847180000|2025-01-14 09:33:00|22420.22|22340.22|22423.41|22343.41|22423.63|22343.63|22420.11|22340.11|10
1736839890000|2025-01-14 07:31:30|22118.62|22038.62|22118.41|22038.41|22118.62|22038.62|22118.34|22038.34|10
1736847190000|2025-01-14 09:33:10|22424.02|22344.02|22428.19|22348.19|22429.53|22349.53|22424.02|22344.02|10
1736839900000|2025-01-14 07:31:40|22118.39|22038.39|22117.74|22037.74|22118.39|22038.39|22117.02|22037.02|9
1736847200000|2025-01-14 09:33:20|22428.22|22348.22|22430.82|22350.82|22430.82|22350.82|22428.22|22348.22|10
1736847210000|2025-01-14 09:33:30|22430.79|22350.79|22434.25|22354.25|22434.25|22354.25|22430.79|22350.79|10
1736839910000|2025-01-14 07:31:50|22117.86|22037.86|22117.34|22037.34|22118.01|22038.01|22117.32|22037.32|10
1736847220000|2025-01-14 09:33:40|22434.28|22354.28|22436.8|22356.8|22436.8|22356.8|22434.28|22354.28|10
1736847230000|2025-01-14 09:33:50|22436.18|22356.18|22437.87|22357.87|22437.87|22357.87|22436.18|22356.18|10
1736839920000|2025-01-14 07:32:00|22117.44|22037.44|22115.71|22035.71|22117.44|22037.44|22115.66|22035.66|10
1736847240000|2025-01-14 09:34:00|22438.37|22358.37|22443.65|22363.65|22443.65|22363.65|22438.17|22358.17|10
1736839930000|2025-01-14 07:32:10|22115.54|22035.54|22116.24|22036.24|22116.24|22036.24|22115.04|22035.04|9
1736847250000|2025-01-14 09:34:10|22444.9|22364.9|22447.28|22367.28|22447.28|22367.28|22444.65|22364.65|10
1736847260000|2025-01-14 09:34:20|22447.16|22367.16|22447.53|22367.53|22448.63|22368.63|22446.35|22366.35|10
1736839940000|2025-01-14 07:32:20|22116.05|22036.05|22120.04|22040.04|22120.04|22040.04|22115.85|22035.85|10
1736847270000|2025-01-14 09:34:30|22448.63|22368.63|22453.06|22373.06|22453.06|22373.06|22448.63|22368.63|10
1736839950000|2025-01-14 07:32:30|22120.23|22040.23|22122.28|22042.28|22122.54|22042.54|22120.23|22040.23|10
1736847280000|2025-01-14 09:34:40|22454.35|22374.35|22459.08|22379.08|22459.08|22379.08|22453.66|22373.66|10
1736847290000|2025-01-14 09:34:50|22458.81|22378.81|22463.68|22383.68|22464.09|22384.09|22458.81|22378.81|10
1736839960000|2025-01-14 07:32:40|22122.3|22042.3|22120.7|22040.7|22122.41|22042.41|22120.7|22040.7|7
1736847300000|2025-01-14 09:35:00|22462.89|22382.89|22469.62|22389.62|22469.62|22389.62|22462.77|22382.77|10
1736839970000|2025-01-14 07:32:50|22120.44|22040.44|22119.24|22039.24|22120.44|22040.44|22119.24|22039.24|9
1736847310000|2025-01-14 09:35:10|22471.36|22391.36|22488.56|22408.56|22488.56|22408.56|22471.36|22391.36|10
1736847320000|2025-01-14 09:35:20|22490.78|22410.78|22483.29|22403.29|22490.78|22410.78|22482.59|22402.59|10
1736839980000|2025-01-14 07:33:00|22119.28|22039.28|22117.55|22037.55|22119.8|22039.8|22117.55|22037.55|10
1736847330000|2025-01-14 09:35:30|22482.5|22402.5|22480.3|22400.3|22483.6|22403.6|22480.3|22400.3|10
1736839990000|2025-01-14 07:33:10|22117.97|22037.97|22116.43|22036.43|22118.27|22038.27|22116.43|22036.43|10
1736847340000|2025-01-14 09:35:40|22480.67|22400.67|22477.72|22397.72|22482.53|22402.53|22477.72|22397.72|10
1736847350000|2025-01-14 09:35:50|22476.36|22396.36|22477.19|22397.19|22477.19|22397.19|22475.23|22395.23|9
1736840000000|2025-01-14 07:33:20|22116.19|22036.19|22117.77|22037.77|22118.03|22038.03|22116.16|22036.16|10
1736847360000|2025-01-14 09:36:00|22478.17|22398.17|22475.65|22395.65|22478.62|22398.62|22475.64|22395.64|10
1736840010000|2025-01-14 07:33:30|22117.49|22037.49|22115.76|22035.76|22117.49|22037.49|22115.76|22035.76|10
1736847370000|2025-01-14 09:36:10|22475.71|22395.71|22471.46|22391.46|22475.71|22395.71|22470.51|22390.51|10
1736847380000|2025-01-14 09:36:20|22470.49|22390.49|22469.36|22389.36|22470.49|22390.49|22469.36|22389.36|9
1736840020000|2025-01-14 07:33:40|22115.79|22035.79|22115.11|22035.11|22115.91|22035.91|22115.11|22035.11|9
1736847390000|2025-01-14 09:36:30|22467.82|22387.82|22476.11|22396.11|22476.11|22396.11|22467.82|22387.82|10
1736847400000|2025-01-14 09:36:40|22476.55|22396.55|22481.56|22401.56|22481.84|22401.84|22476.55|22396.55|10
1736840030000|2025-01-14 07:33:50|22115.1|22035.1|22114.15|22034.15|22115.1|22035.1|22114.15|22034.15|10
1736847410000|2025-01-14 09:36:50|22483.44|22403.44|22486.58|22406.58|22486.58|22406.58|22482.93|22402.93|10
1736840040000|2025-01-14 07:34:00|22114.43|22034.43|22112.14|22032.14|22114.43|22034.43|22112.07|22032.07|10
1736847420000|2025-01-14 09:37:00|22486.98|22406.98|22485.32|22405.32|22489.85|22409.85|22485.32|22405.32|10
1736847430000|2025-01-14 09:37:10|22486.1|22406.1|22486.86|22406.86|22486.86|22406.86|22484.8|22404.8|10
1736840050000|2025-01-14 07:34:10|22112.22|22032.22|22110.72|22030.72|22112.22|22032.22|22110.22|22030.22|9
1736847440000|2025-01-14 09:37:20|22487.34|22407.34|22493.91|22413.91|22494.23|22414.23|22487.34|22407.34|10
1736840060000|2025-01-14 07:34:20|22110.77|22030.77|22108.34|22028.34|22110.93|22030.93|22108.3|22028.3|9
1736847450000|2025-01-14 09:37:30|22495.34|22415.34|22501.25|22421.25|22501.45|22421.45|22495.34|22415.34|10
1736847460000|2025-01-14 09:37:40|22501.11|22421.11|22500.89|22420.89|22502.35|22422.35|22500.41|22420.41|10
1736840070000|2025-01-14 07:34:30|22108.35|22028.35|22108.16|22028.16|22108.35|22028.35|22107.71|22027.71|10
1736847470000|2025-01-14 09:37:50|22500.5|22420.5|22499.17|22419.17|22500.57|22420.57|22499.17|22419.17|10
1736840080000|2025-01-14 07:34:40|22108.1|22028.1|22102.52|22022.52|22108.1|22028.1|22102.51|22022.51|9
1736847480000|2025-01-14 09:38:00|22499.58|22419.58|22501.68|22421.68|22501.68|22421.68|22498.93|22418.93|10
1736847490000|2025-01-14 09:38:10|22502.18|22422.18|22505.26|22425.26|22505.26|22425.26|22501.87|22421.87|10
1736840090000|2025-01-14 07:34:50|22102.53|22022.53|22102.03|22022.03|22102.53|22022.53|22101.88|22021.88|8
1736847500000|2025-01-14 09:38:20|22504.59|22424.59|22506.64|22426.64|22507.84|22427.84|22503.58|22423.58|10
1736847510000|2025-01-14 09:38:30|22507.07|22427.07|22510.91|22430.91|22511.37|22431.37|22507.07|22427.07|10
1736840100000|2025-01-14 07:35:00|22102.04|22022.04|22096.2|22016.2|22102.04|22022.04|22096.04|22016.04|9
1736847520000|2025-01-14 09:38:40|22511.88|22431.88|22514.22|22434.22|22514.33|22434.33|22511.88|22431.88|10
1736840110000|2025-01-14 07:35:10|22096.13|22016.13|22095.57|22015.57|22096.38|22016.38|22095.57|22015.57|9
1736847530000|2025-01-14 09:38:50|22514.82|22434.82|22515.02|22435.02|22516.12|22436.12|22514.82|22434.82|10
1736847540000|2025-01-14 09:39:00|22515.04|22435.04|22508.11|22428.11|22515.43|22435.43|22508|22428|10
1736840120000|2025-01-14 07:35:20|22095.43|22015.43|22094.25|22014.25|22095.43|22015.43|22094.25|22014.25|10
1736847550000|2025-01-14 09:39:10|22507.5|22427.5|22505.67|22425.67|22510.06|22430.06|22505.57|22425.57|10
1736840130000|2025-01-14 07:35:30|22092.08|22012.08|22084.78|22004.78|22092.08|22012.08|22084.78|22004.78|10
1736847560000|2025-01-14 09:39:20|22504.9|22424.9|22505.14|22425.14|22505.93|22425.93|22504.35|22424.35|10
1736847570000|2025-01-14 09:39:30|22503.78|22423.78|22503.96|22423.96|22503.96|22423.96|22500.15|22420.15|10
1736840140000|2025-01-14 07:35:40|22084.47|22004.47|22082.87|22002.87|22084.47|22004.47|22082.45|22002.45|9
1736847580000|2025-01-14 09:39:40|22502.87|22422.87|22502.64|22422.64|22503.93|22423.93|22502.53|22422.53|10
1736847590000|2025-01-14 09:39:50|22502.65|22422.65|22501.04|22421.04|22502.65|22422.65|22498.4|22418.4|10
1736840150000|2025-01-14 07:35:50|22083|22003|22082.94|22002.94|22083|22003|22082.61|22002.61|10
1736847600000|2025-01-14 09:40:00|22502.28|22422.28|22513.63|22433.63|22513.63|22433.63|22502.28|22422.28|10
1736840160000|2025-01-14 07:36:00|22082.87|22002.87|22083.08|22003.08|22083.33|22003.33|22082.87|22002.87|9
1736847610000|2025-01-14 09:40:10|22514.5|22434.5|22526.24|22446.24|22526.53|22446.53|22514.5|22434.5|10
1736847620000|2025-01-14 09:40:20|22526.49|22446.49|22527.9|22447.9|22527.9|22447.9|22526.43|22446.43|10
1736840170000|2025-01-14 07:36:10|22083.17|22003.17|22082.89|22002.89|22083.9|22003.9|22082.89|22002.89|10
1736847630000|2025-01-14 09:40:30|22524.88|22444.88|22522.18|22442.18|22524.88|22444.88|22521.77|22441.77|10
1736840180000|2025-01-14 07:36:20|22082.93|22002.93|22081.6|22001.6|22082.93|22002.93|22080.99|22000.99|9
1736847640000|2025-01-14 09:40:40|22521.42|22441.42|22513.06|22433.06|22521.42|22441.42|22513.06|22433.06|10
1736847650000|2025-01-14 09:40:50|22513.04|22433.04|22512.26|22432.26|22513.04|22433.04|22512.26|22432.26|10
1736840190000|2025-01-14 07:36:30|22082.31|22002.31|22084.16|22004.16|22084.16|22004.16|22082.31|22002.31|8
1736847660000|2025-01-14 09:41:00|22512.05|22432.05|22513.65|22433.65|22513.65|22433.65|22510.26|22430.26|10
1736847670000|2025-01-14 09:41:10|22515.5|22435.5|22518.41|22438.41|22518.41|22438.41|22515.5|22435.5|9
1736840200000|2025-01-14 07:36:40|22084.78|22004.78|22083.17|22003.17|22084.78|22004.78|22083.15|22003.15|10
1736847680000|2025-01-14 09:41:20|22518.17|22438.17|22523.39|22443.39|22523.65|22443.65|22517.85|22437.85|10
1736840210000|2025-01-14 07:36:50|22083.08|22003.08|22083.41|22003.41|22083.41|22003.41|22082.99|22002.99|9
1736847690000|2025-01-14 09:41:30|22523.75|22443.75|22523.56|22443.56|22524.48|22444.48|22523.48|22443.48|10
1736840220000|2025-01-14 07:37:00|22083.4|22003.4|22084.22|22004.22|22084.44|22004.44|22083.36|22003.36|8
1736847700000|2025-01-14 09:41:40|22524.34|22444.34|22520.41|22440.41|22524.34|22444.34|22520.41|22440.41|9
1736847710000|2025-01-14 09:41:50|22519.77|22439.77|22516.03|22436.03|22519.77|22439.77|22516.03|22436.03|10
1736840230000|2025-01-14 07:37:10|22083.91|22003.91|22083.15|22003.15|22083.91|22003.91|22082.82|22002.82|10
1736847720000|2025-01-14 09:42:00|22516.02|22436.02|22516.5|22436.5|22516.52|22436.52|22515.5|22435.5|10
1736840240000|2025-01-14 07:37:20|22082.83|22002.83|22081.47|22001.47|22082.83|22002.83|22081.23|22001.23|9
1736847730000|2025-01-14 09:42:10|22516.72|22436.72|22521.04|22441.04|22521.6|22441.6|22516.72|22436.72|10
1736847740000|2025-01-14 09:42:20|22519.27|22439.27|22519.28|22439.28|22520.55|22440.55|22519.16|22439.16|10
1736840250000|2025-01-14 07:37:30|22081.52|22001.52|22079.32|21999.32|22081.57|22001.57|22079.32|21999.32|10
1736847750000|2025-01-14 09:42:30|22519.53|22439.53|22519.86|22439.86|22520.84|22440.84|22519.19|22439.19|10
1736847760000|2025-01-14 09:42:40|22519.89|22439.89|22519.04|22439.04|22520.15|22440.15|22518.93|22438.93|9
1736840260000|2025-01-14 07:37:40|22079.33|21999.33|22077.22|21997.22|22079.35|21999.35|22077.2|21997.2|8
1736847770000|2025-01-14 09:42:50|22519.11|22439.11|22520.44|22440.44|22520.81|22440.81|22519.11|22439.11|10
1736840270000|2025-01-14 07:37:50|22076.85|21996.85|22076.61|21996.61|22076.85|21996.85|22076.24|21996.24|10
1736847780000|2025-01-14 09:43:00|22519.22|22439.22|22515.73|22435.73|22519.22|22439.22|22515.58|22435.58|9
1736847790000|2025-01-14 09:43:10|22515.71|22435.71|22512.39|22432.39|22515.71|22435.71|22512.39|22432.39|10
1736840280000|2025-01-14 07:38:00|22076.57|21996.57|22076.73|21996.73|22076.83|21996.83|22076.25|21996.25|10
1736847800000|2025-01-14 09:43:20|22511.93|22431.93|22516.14|22436.14|22516.14|22436.14|22511.93|22431.93|10
1736847810000|2025-01-14 09:43:30|22516.07|22436.07|22519.21|22439.21|22520.76|22440.76|22516.07|22436.07|10
1736840290000|2025-01-14 07:38:10|22076.16|21996.16|22076.06|21996.06|22076.42|21996.42|22076.06|21996.06|10
1736847820000|2025-01-14 09:43:40|22519.14|22439.14|22517.85|22437.85|22519.14|22439.14|22516.86|22436.86|9
1736847830000|2025-01-14 09:43:50|22517.73|22437.73|22515.78|22435.78|22517.73|22437.73|22515.78|22435.78|10
1736840300000|2025-01-14 07:38:20|22075.93|21995.93|22075.89|21995.89|22076.17|21996.17|22075.57|21995.57|10
1736847840000|2025-01-14 09:44:00|22516.38|22436.38|22520.37|22440.37|22520.37|22440.37|22516.38|22436.38|10
1736847850000|2025-01-14 09:44:10|22520.52|22440.52|22520.9|22440.9|22521.6|22441.6|22520.5|22440.5|10
1736840310000|2025-01-14 07:38:30|22075.92|21995.92|22075.64|21995.64|22075.93|21995.93|22075.24|21995.24|9
1736847860000|2025-01-14 09:44:20|22521.62|22441.62|22522.4|22442.4|22522.85|22442.85|22521.62|22441.62|10
1736840320000|2025-01-14 07:38:40|22075.39|21995.39|22074.04|21994.04|22075.62|21995.62|22074.03|21994.03|10
1736847870000|2025-01-14 09:44:30|22522.59|22442.59|22524.01|22444.01|22524.39|22444.39|22522.59|22442.59|10
1736847880000|2025-01-14 09:44:40|22523.24|22443.24|22527.1|22447.1|22527.9|22447.9|22523.24|22443.24|10
1736840330000|2025-01-14 07:38:50|22074.01|21994.01|22073.14|21993.14|22074.01|21994.01|22073.11|21993.11|10
1736847890000|2025-01-14 09:44:50|22526.82|22446.82|22527.59|22447.59|22528.11|22448.11|22526.57|22446.57|10
1736840340000|2025-01-14 07:39:00|22073.15|21993.15|22075.91|21995.91|22075.95|21995.95|22073.15|21993.15|9
1736847900000|2025-01-14 09:45:00|22528.06|22448.06|22525.64|22445.64|22531.52|22451.52|22525.64|22445.64|10
1736847910000|2025-01-14 09:45:10|22525.11|22445.11|22515.66|22435.66|22525.11|22445.11|22515.66|22435.66|10
1736840350000|2025-01-14 07:39:10|22075.09|21995.09|22074.18|21994.18|22075.09|21995.09|22073.98|21993.98|10
1736847920000|2025-01-14 09:45:20|22515.04|22435.04|22518.11|22438.11|22518.11|22438.11|22512.19|22432.19|10
1736847930000|2025-01-14 09:45:30|22519.22|22439.22|22522.58|22442.58|22522.63|22442.63|22517.89|22437.89|10
1736840360000|2025-01-14 07:39:20|22074.05|21994.05|22072.76|21992.76|22074.16|21994.16|22072.67|21992.67|10
1736847940000|2025-01-14 09:45:40|22524.29|22444.29|22524.59|22444.59|22524.59|22444.59|22522.3|22442.3|9
1736840370000|2025-01-14 07:39:30|22072.72|21992.72|22072.7|21992.7|22072.72|21992.72|22072.57|21992.57|9
1736847950000|2025-01-14 09:45:50|22524.49|22444.49|22526.27|22446.27|22527.47|22447.47|22524.49|22444.49|10
1736847960000|2025-01-14 09:46:00|22525.62|22445.62|22528.52|22448.52|22528.52|22448.52|22524.16|22444.16|10
1736840380000|2025-01-14 07:39:40|22072.69|21992.69|22072.71|21992.71|22072.78|21992.78|22072.68|21992.68|8
1736847970000|2025-01-14 09:46:10|22528|22448|22529.01|22449.01|22529.9|22449.9|22527.55|22447.55|10
1736847980000|2025-01-14 09:46:20|22528.41|22448.41|22525.18|22445.18|22528.41|22448.41|22525.18|22445.18|10
1736840390000|2025-01-14 07:39:50|22072.73|21992.73|22073.11|21993.11|22073.18|21993.18|22072.71|21992.71|8
1736847990000|2025-01-14 09:46:30|22525.72|22445.72|22522.31|22442.31|22525.72|22445.72|22522.07|22442.07|10
1736848000000|2025-01-14 09:46:40|22521.41|22441.41|22519.98|22439.98|22521.97|22441.97|22519.33|22439.33|9
1736840400000|2025-01-14 07:40:00|22073.06|21993.06|22070.7|21990.7|22073.06|21993.06|22070.64|21990.64|10
1736848010000|2025-01-14 09:46:50|22518.91|22438.91|22524.26|22444.26|22524.26|22444.26|22518.91|22438.91|10
1736848020000|2025-01-14 09:47:00|22525.23|22445.23|22528.23|22448.23|22528.29|22448.29|22525.23|22445.23|10
1736840410000|2025-01-14 07:40:10|22071.65|21991.65|22072.65|21992.65|22072.65|21992.65|22071.65|21991.65|8
1736848030000|2025-01-14 09:47:10|22528.2|22448.2|22527.96|22447.96|22528.48|22448.48|22527.37|22447.37|10
1736840420000|2025-01-14 07:40:20|22072.68|21992.68|22068.82|21988.82|22072.68|21992.68|22068.81|21988.81|10
1736848040000|2025-01-14 09:47:20|22527.73|22447.73|22539.92|22459.92|22539.92|22459.92|22527.73|22447.73|10
1736848050000|2025-01-14 09:47:30|22539.88|22459.88|22537.92|22457.92|22540.52|22460.52|22537.84|22457.84|10
1736840430000|2025-01-14 07:40:30|22068.2|21988.2|22068.7|21988.7|22068.7|21988.7|22068.2|21988.2|9
1736848060000|2025-01-14 09:47:40|22537.42|22457.42|22530.03|22450.03|22537.42|22457.42|22530.03|22450.03|10
1736848070000|2025-01-14 09:47:50|22532.42|22452.42|22536.67|22456.67|22536.67|22456.67|22532.19|22452.19|10
1736840440000|2025-01-14 07:40:40|22068.76|21988.76|22068.28|21988.28|22068.76|21988.76|22068.17|21988.17|9
1736848080000|2025-01-14 09:48:00|22536.21|22456.21|22538.86|22458.86|22538.86|22458.86|22536.21|22456.21|10
1736840450000|2025-01-14 07:40:50|22068.33|21988.33|22068.24|21988.24|22068.53|21988.53|22068.24|21988.24|9
1736848090000|2025-01-14 09:48:10|22538.79|22458.79|22541.19|22461.19|22541.19|22461.19|22538.79|22458.79|10
1736848100000|2025-01-14 09:48:20|22541.41|22461.41|22541.61|22461.61|22542.49|22462.49|22541.16|22461.16|10
1736840460000|2025-01-14 07:41:00|22068.36|21988.36|22069.92|21989.92|22070.38|21990.38|22068.36|21988.36|9
1736848110000|2025-01-14 09:48:30|22541.6|22461.6|22539.18|22459.18|22542.37|22462.37|22539.18|22459.18|10
1736848120000|2025-01-14 09:48:40|22538.53|22458.53|22542.95|22462.95|22542.95|22462.95|22538.53|22458.53|10
1736840470000|2025-01-14 07:41:10|22069.9|21989.9|22069.34|21989.34|22070.04|21990.04|22069.34|21989.34|10
1736848130000|2025-01-14 09:48:50|22543.4|22463.4|22551.94|22471.94|22551.94|22471.94|22543.4|22463.4|9
1736840480000|2025-01-14 07:41:20|22068.46|21988.46|22069.35|21989.35|22069.35|21989.35|22067.86|21987.86|10
1736848140000|2025-01-14 09:49:00|22552.35|22472.35|22554.74|22474.74|22555.34|22475.34|22552.35|22472.35|9
1736848150000|2025-01-14 09:49:10|22554.73|22474.73|22561.41|22481.41|22561.41|22481.41|22553.03|22473.03|10
1736840490000|2025-01-14 07:41:30|22069.33|21989.33|22071.36|21991.36|22071.36|21991.36|22069.11|21989.11|8
1736848160000|2025-01-14 09:49:20|22563.07|22483.07|22564.51|22484.51|22565.67|22485.67|22563.07|22483.07|9
1736848170000|2025-01-14 09:49:30|22563.72|22483.72|22565.91|22485.91|22565.91|22485.91|22560.31|22480.31|10
1736840500000|2025-01-14 07:41:40|22071.57|21991.57|22072.04|21992.04|22072.04|21992.04|22071.39|21991.39|9
1736848180000|2025-01-14 09:49:40|22561|22481|22562.31|22482.31|22562.31|22482.31|22559.36|22479.36|10
1736840510000|2025-01-14 07:41:50|22072.14|21992.14|22073.13|21993.13|22073.13|21993.13|22072.14|21992.14|9
1736848190000|2025-01-14 09:49:50|22563.59|22483.59|22573.78|22493.78|22573.78|22493.78|22563.59|22483.59|10
1736840520000|2025-01-14 07:42:00|22072.53|21992.53|22069.13|21989.13|22072.56|21992.56|22069.13|21989.13|10
1736848200000|2025-01-14 09:50:00|22574.55|22494.55|22585.33|22505.33|22585.33|22505.33|22574.55|22494.55|10
1736848210000|2025-01-14 09:50:10|22585.38|22505.38|22595.63|22515.63|22595.63|22515.63|22585.38|22505.38|10
1736840530000|2025-01-14 07:42:10|22068.99|21988.99|22067.89|21987.89|22068.99|21988.99|22067.89|21987.89|10
1736848220000|2025-01-14 09:50:20|22595.38|22515.38|22592.42|22512.42|22596.08|22516.08|22592.12|22512.12|10
1736848230000|2025-01-14 09:50:30|22592.8|22512.8|22588.59|22508.59|22592.8|22512.8|22588.59|22508.59|10
1736840540000|2025-01-14 07:42:20|22067.76|21987.76|22068.65|21988.65|22069.19|21989.19|22067.71|21987.71|9
1736848240000|2025-01-14 09:50:40|22588.17|22508.17|22587.41|22507.41|22588.58|22508.58|22587.41|22507.41|10
1736840550000|2025-01-14 07:42:30|22068.74|21988.74|22068.73|21988.73|22069.38|21989.38|22068.73|21988.73|10
1736848250000|2025-01-14 09:50:50|22587.16|22507.16|22580.5|22500.5|22587.16|22507.16|22580.5|22500.5|10
1736848260000|2025-01-14 09:51:00|22580.53|22500.53|22584.37|22504.37|22584.37|22504.37|22580.34|22500.34|10
1736840560000|2025-01-14 07:42:40|22068.21|21988.21|22067.84|21987.84|22068.51|21988.51|22067.61|21987.61|10
1736848270000|2025-01-14 09:51:10|22584.91|22504.91|22589.77|22509.77|22589.77|22509.77|22584.91|22504.91|10
1736840570000|2025-01-14 07:42:50|22067.83|21987.83|22068.17|21988.17|22068.24|21988.24|22067.83|21987.83|9
1736848280000|2025-01-14 09:51:20|22591.31|22511.31|22596.78|22516.78|22596.78|22516.78|22591.28|22511.28|9
1736848290000|2025-01-14 09:51:30|22597.04|22517.04|22597.97|22517.97|22597.97|22517.97|22595.51|22515.51|10
1736840580000|2025-01-14 07:43:00|22068.18|21988.18|22068.7|21988.7|22068.7|21988.7|22068.18|21988.18|8
1736848300000|2025-01-14 09:51:40|22597.09|22517.09|22599.77|22519.77|22599.77|22519.77|22597.09|22517.09|10
1736848310000|2025-01-14 09:51:50|22599.48|22519.48|22601.7|22521.7|22601.7|22521.7|22598.09|22518.09|10
1736840590000|2025-01-14 07:43:10|22068.95|21988.95|22068.64|21988.64|22068.95|21988.95|22068.14|21988.14|10
1736848320000|2025-01-14 09:52:00|22602.04|22522.04|22603.59|22523.59|22603.59|22523.59|22602.04|22522.04|10
1736840600000|2025-01-14 07:43:20|22068.82|21988.82|22069.21|21989.21|22069.21|21989.21|22068.8|21988.8|8
1736848330000|2025-01-14 09:52:10|22604.59|22524.59|22604.03|22524.03|22604.84|22524.84|22603.64|22523.64|9
1736848340000|2025-01-14 09:52:20|22604.95|22524.95|22595.22|22515.22|22604.95|22524.95|22591.32|22511.32|10
1736840610000|2025-01-14 07:43:30|22069.22|21989.22|22069.88|21989.88|22069.88|21989.88|22069.12|21989.12|10
1736848350000|2025-01-14 09:52:30|22594.6|22514.6|22597.32|22517.32|22597.44|22517.44|22594.6|22514.6|10
1736848360000|2025-01-14 09:52:40|22597.63|22517.63|22607.03|22527.03|22607.03|22527.03|22597.42|22517.42|10
1736840620000|2025-01-14 07:43:40|22069.15|21989.15|22068.35|21988.35|22069.15|21989.15|22068.15|21988.15|10
1736848370000|2025-01-14 09:52:50|22607.39|22527.39|22609.96|22529.96|22611.37|22531.37|22606.89|22526.89|10
1736848380000|2025-01-14 09:53:00|22611.42|22531.42|22606.94|22526.94|22611.42|22531.42|22606.94|22526.94|10
1736840630000|2025-01-14 07:43:50|22068.28|21988.28|22070.24|21990.24|22070.24|21990.24|22068.02|21988.02|10
1736848390000|2025-01-14 09:53:10|22606.57|22526.57|22605.61|22525.61|22607.11|22527.11|22605.61|22525.61|9
1736848400000|2025-01-14 09:53:20|22605.47|22525.47|22606.39|22526.39|22608.33|22528.33|22605.47|22525.47|10
1736840640000|2025-01-14 07:44:00|22069.91|21989.91|22069.01|21989.01|22069.97|21989.97|22069.01|21989.01|10
1736848410000|2025-01-14 09:53:30|22606.16|22526.16|22592.88|22512.88|22606.28|22526.28|22592.88|22512.88|10
1736848420000|2025-01-14 09:53:40|22595.06|22515.06|22569.98|22489.98|22595.06|22515.06|22569.98|22489.98|10
1736840650000|2025-01-14 07:44:10|22069.31|21989.31|22069.96|21989.96|22069.96|21989.96|22069.29|21989.29|10
1736848430000|2025-01-14 09:53:50|22569.69|22489.69|22565.26|22485.26|22569.82|22489.82|22564.15|22484.15|10
1736840660000|2025-01-14 07:44:20|22069.91|21989.91|22071.45|21991.45|22071.52|21991.52|22069.91|21989.91|9
1736848440000|2025-01-14 09:54:00|22568.62|22488.62|22579.46|22499.46|22579.46|22499.46|22568.62|22488.62|10
1736848450000|2025-01-14 09:54:10|22578.9|22498.9|22580.26|22500.26|22580.26|22500.26|22576.78|22496.78|10
1736840670000|2025-01-14 07:44:30|22071.43|21991.43|22070.67|21990.67|22071.43|21991.43|22070.63|21990.63|9
1736848460000|2025-01-14 09:54:20|22580.41|22500.41|22583.77|22503.77|22583.77|22503.77|22579.25|22499.25|10
1736848470000|2025-01-14 09:54:30|22583.55|22503.55|22581.5|22501.5|22583.85|22503.85|22581.5|22501.5|10
1736840680000|2025-01-14 07:44:40|22070.81|21990.81|22070.64|21990.64|22070.86|21990.86|22070.11|21990.11|10
1736848480000|2025-01-14 09:54:40|22580.74|22500.74|22579.91|22499.91|22580.74|22500.74|22579.36|22499.36|10
1736840690000|2025-01-14 07:44:50|22070.58|21990.58|22071.46|21991.46|22071.46|21991.46|22070.52|21990.52|9
1736848490000|2025-01-14 09:54:50|22579.25|22499.25|22579.93|22499.93|22579.93|22499.93|22578.4|22498.4|10
1736848500000|2025-01-14 09:55:00|22580.96|22500.96|22573.35|22493.35|22580.96|22500.96|22573.35|22493.35|10
1736840700000|2025-01-14 07:45:00|22070.69|21990.69|22070.6|21990.6|22071.94|21991.94|22070.51|21990.51|10
1736848510000|2025-01-14 09:55:10|22573.27|22493.27|22568.07|22488.07|22573.27|22493.27|22566.82|22486.82|10
1736848520000|2025-01-14 09:55:20|22568.94|22488.94|22563.03|22483.03|22568.94|22488.94|22563.03|22483.03|10
1736840710000|2025-01-14 07:45:10|22071.14|21991.14|22068.27|21988.27|22071.38|21991.38|22067.94|21987.94|9
1736848530000|2025-01-14 09:55:30|22560.37|22480.37|22560.57|22480.57|22560.61|22480.61|22559.23|22479.23|10
1736848540000|2025-01-14 09:55:40|22560.43|22480.43|22560.29|22480.29|22560.43|22480.43|22559.46|22479.46|10
1736840720000|2025-01-14 07:45:20|22068.18|21988.18|22068.74|21988.74|22068.74|21988.74|22067.93|21987.93|10
1736848550000|2025-01-14 09:55:50|22560.54|22480.54|22564.23|22484.23|22564.23|22484.23|22560.54|22480.54|10
1736840730000|2025-01-14 07:45:30|22068.43|21988.43|22067.74|21987.74|22068.43|21988.43|22067.7|21987.7|10
1736848560000|2025-01-14 09:56:00|22564.76|22484.76|22561.1|22481.1|22564.76|22484.76|22558.98|22478.98|10
1736848570000|2025-01-14 09:56:10|22561.17|22481.17|22558.68|22478.68|22561.65|22481.65|22558.68|22478.68|10
1736840740000|2025-01-14 07:45:40|22068.47|21988.47|22070.75|21990.75|22071.03|21991.03|22068.47|21988.47|9
1736848580000|2025-01-14 09:56:20|22559.39|22479.39|22569.87|22489.87|22572.5|22492.5|22558.99|22478.99|10
1736848590000|2025-01-14 09:56:30|22568.87|22488.87|22568.36|22488.36|22569.31|22489.31|22567.21|22487.21|10
1736840750000|2025-01-14 07:45:50|22070.73|21990.73|22071.95|21991.95|22072.03|21992.03|22070.73|21990.73|10
1736848600000|2025-01-14 09:56:40|22568.53|22488.53|22571.18|22491.18|22571.21|22491.21|22568.53|22488.53|10
1736840760000|2025-01-14 07:46:00|22071.92|21991.92|22073.47|21993.47|22073.47|21993.47|22071.92|21991.92|8
1736848610000|2025-01-14 09:56:50|22570.83|22490.83|22570.73|22490.73|22570.83|22490.83|22568.69|22488.69|10
1736848620000|2025-01-14 09:57:00|22570.66|22490.66|22574.19|22494.19|22574.64|22494.64|22570.55|22490.55|10
1736840770000|2025-01-14 07:46:10|22073.46|21993.46|22074.98|21994.98|22075.35|21995.35|22073.46|21993.46|10
1736848630000|2025-01-14 09:57:10|22573.74|22493.74|22576.14|22496.14|22576.17|22496.17|22573.74|22493.74|10
1736840780000|2025-01-14 07:46:20|22075.03|21995.03|22077.21|21997.21|22077.21|21997.21|22075.03|21995.03|10
1736848640000|2025-01-14 09:57:20|22576.31|22496.31|22572.67|22492.67|22577.58|22497.58|22572.67|22492.67|10
1736848650000|2025-01-14 09:57:30|22571.52|22491.52|22568.58|22488.58|22572.3|22492.3|22568.58|22488.58|10
1736840790000|2025-01-14 07:46:30|22077.3|21997.3|22076.18|21996.18|22078.03|21998.03|22076.18|21996.18|9
1736848660000|2025-01-14 09:57:40|22568.92|22488.92|22567.04|22487.04|22569.65|22489.65|22567.04|22487.04|10
1736840800000|2025-01-14 07:46:40|22076.04|21996.04|22075.11|21995.11|22077.23|21997.23|22075.11|21995.11|10
1736848670000|2025-01-14 09:57:50|22567.19|22487.19|22567|22487|22567.24|22487.24|22566.98|22486.98|9
1736848680000|2025-01-14 09:58:00|22566.19|22486.19|22563.58|22483.58|22566.19|22486.19|22563.58|22483.58|10
1736840810000|2025-01-14 07:46:50|22075.1|21995.1|22075.21|21995.21|22075.89|21995.89|22074.82|21994.82|10
1736848690000|2025-01-14 09:58:10|22563.61|22483.61|22565.43|22485.43|22565.43|22485.43|22562.86|22482.86|10
1736848700000|2025-01-14 09:58:20|22566.32|22486.32|22561.16|22481.16|22566.32|22486.32|22561.16|22481.16|10
1736840820000|2025-01-14 07:47:00|22075.17|21995.17|22073.22|21993.22|22075.17|21995.17|22073.17|21993.17|10
1736848710000|2025-01-14 09:58:30|22560.81|22480.81|22559.17|22479.17|22561.34|22481.34|22559.09|22479.09|10
1736840830000|2025-01-14 07:47:10|22072.81|21992.81|22074.18|21994.18|22074.18|21994.18|22072.81|21992.81|9
1736848720000|2025-01-14 09:58:40|22559.16|22479.16|22552.05|22472.05|22559.16|22479.16|22552.05|22472.05|9
1736848730000|2025-01-14 09:58:50|22552.89|22472.89|22554.96|22474.96|22555.02|22475.02|22552.42|22472.42|10
1736840840000|2025-01-14 07:47:20|22074.24|21994.24|22073.04|21993.04|22074.28|21994.28|22072.83|21992.83|10
1736848740000|2025-01-14 09:59:00|22555.17|22475.17|22554.67|22474.67|22555.41|22475.41|22553.32|22473.32|10
1736848750000|2025-01-14 09:59:10|22555.18|22475.18|22552.83|22472.83|22555.18|22475.18|22552.62|22472.62|10
1736840850000|2025-01-14 07:47:30|22073.03|21993.03|22071.02|21991.02|22073.03|21993.03|22071.02|21991.02|10
1736848760000|2025-01-14 09:59:20|22553.58|22473.58|22553.19|22473.19|22553.58|22473.58|22551.15|22471.15|10
1736840860000|2025-01-14 07:47:40|22070.91|21990.91|22068.2|21988.2|22070.91|21990.91|22068.2|21988.2|9
1736848770000|2025-01-14 09:59:30|22552.76|22472.76|22549.66|22469.66|22552.76|22472.76|22549.14|22469.14|10
1736848780000|2025-01-14 09:59:40|22549.77|22469.77|22550.96|22470.96|22550.98|22470.98|22549.64|22469.64|9
1736840870000|2025-01-14 07:47:50|22068.3|21988.3|22065.35|21985.35|22068.3|21988.3|22065.35|21985.35|9
1736848790000|2025-01-14 09:59:50|22549.99|22469.99|22550.39|22470.39|22550.39|22470.39|22549.47|22469.47|10
1736840880000|2025-01-14 07:48:00|22065.07|21985.07|22065.41|21985.41|22065.41|21985.41|22065.05|21985.05|7
1736848800000|2025-01-14 10:00:00|22551.17|22471.17|22555.7|22475.7|22555.7|22475.7|22551.17|22471.17|10
1736848810000|2025-01-14 10:00:10|22555.66|22475.66|22555.5|22475.5|22555.66|22475.66|22554.65|22474.65|9
1736840890000|2025-01-14 07:48:10|22065.55|21985.55|22065.06|21985.06|22065.87|21985.87|22063.76|21983.76|10
1736848820000|2025-01-14 10:00:20|22555.51|22475.51|22549.72|22469.72|22555.95|22475.95|22549.72|22469.72|10
1736840900000|2025-01-14 07:48:20|22064.75|21984.75|22064.7|21984.7|22065.2|21985.2|22064.6|21984.6|9
1736848830000|2025-01-14 10:00:30|22550.32|22470.32|22549.49|22469.49|22550.32|22470.32|22549.02|22469.02|10
1736848840000|2025-01-14 10:00:40|22550.69|22470.69|22546.37|22466.37|22550.69|22470.69|22543.75|22463.75|10
1736840910000|2025-01-14 07:48:30|22064.66|21984.66|22065.45|21985.45|22065.45|21985.45|22064.4|21984.4|10
1736848850000|2025-01-14 10:00:50|22546.29|22466.29|22542.52|22462.52|22546.29|22466.29|22542.52|22462.52|10
1736848860000|2025-01-14 10:01:00|22542.55|22462.55|22541.82|22461.82|22544.04|22464.04|22541.82|22461.82|9
1736840920000|2025-01-14 07:48:40|22065.43|21985.43|22069.15|21989.15|22069.15|21989.15|22065.34|21985.34|10
1736848870000|2025-01-14 10:01:10|22541.49|22461.49|22538.99|22458.99|22541.49|22461.49|22538.05|22458.05|10
1736840930000|2025-01-14 07:48:50|22069.86|21989.86|22069.55|21989.55|22070.05|21990.05|22069.26|21989.26|10
1736848880000|2025-01-14 10:01:20|22539.25|22459.25|22541.93|22461.93|22541.93|22461.93|22539.25|22459.25|10
1736848890000|2025-01-14 10:01:30|22544.05|22464.05|22547.91|22467.91|22547.91|22467.91|22544.05|22464.05|10
1736840940000|2025-01-14 07:49:00|22069.24|21989.24|22068.37|21988.37|22069.33|21989.33|22068.37|21988.37|9
1736848900000|2025-01-14 10:01:40|22548.08|22468.08|22539.31|22459.31|22548.08|22468.08|22539.21|22459.21|10
1736848910000|2025-01-14 10:01:50|22539.48|22459.48|22534.15|22454.15|22539.48|22459.48|22533.7|22453.7|10
1736840950000|2025-01-14 07:49:10|22068.38|21988.38|22069.44|21989.44|22069.44|21989.44|22068.28|21988.28|10
1736848920000|2025-01-14 10:02:00|22532.94|22452.94|22529.2|22449.2|22532.94|22452.94|22528.91|22448.91|10
1736840960000|2025-01-14 07:49:20|22069.4|21989.4|22068.93|21988.93|22069.4|21989.4|22068.29|21988.29|10
1736848930000|2025-01-14 10:02:10|22528.63|22448.63|22525.91|22445.91|22528.63|22448.63|22525.3|22445.3|10
1736848940000|2025-01-14 10:02:20|22525.79|22445.79|22523.62|22443.62|22525.79|22445.79|22523.62|22443.62|10
1736840970000|2025-01-14 07:49:30|22068.85|21988.85|22070.33|21990.33|22070.33|21990.33|22068.73|21988.73|10
1736848950000|2025-01-14 10:02:30|22524.59|22444.59|22521.6|22441.6|22524.59|22444.59|22521.6|22441.6|10
1736848960000|2025-01-14 10:02:40|22521.36|22441.36|22520.25|22440.25|22521.36|22441.36|22517.41|22437.41|10
1736840980000|2025-01-14 07:49:40|22070.43|21990.43|22072.73|21992.73|22072.79|21992.79|22070.27|21990.27|10
1736848970000|2025-01-14 10:02:50|22519.9|22439.9|22513.74|22433.74|22519.9|22439.9|22513.74|22433.74|10
1736840990000|2025-01-14 07:49:50|22072.71|21992.71|22073.56|21993.56|22073.56|21993.56|22072.71|21992.71|10
1736848980000|2025-01-14 10:03:00|22513.76|22433.76|22511.91|22431.91|22514.61|22434.61|22511.31|22431.31|10
1736848990000|2025-01-14 10:03:10|22512.81|22432.81|22514.16|22434.16|22514.16|22434.16|22511.62|22431.62|10
1736849000000|2025-01-14 10:03:20|22515.25|22435.25|22515.84|22435.84|22515.84|22435.84|22512.39|22432.39|10
1736841000000|2025-01-14 07:50:00|22073.77|21993.77|22074.44|21994.44|22074.44|21994.44|22073.62|21993.62|10
1736849010000|2025-01-14 10:03:30|22516.83|22436.83|22524.51|22444.51|22524.51|22444.51|22516.83|22436.83|9
1736841010000|2025-01-14 07:50:10|22074.86|21994.86|22075.36|21995.36|22075.36|21995.36|22074.31|21994.31|9
1736849020000|2025-01-14 10:03:40|22524.25|22444.25|22530.85|22450.85|22530.85|22450.85|22524.17|22444.17|10
1736849030000|2025-01-14 10:03:50|22531.26|22451.26|22534.86|22454.86|22534.86|22454.86|22530.38|22450.38|10
1736841020000|2025-01-14 07:50:20|22075.5|21995.5|22075.32|21995.32|22075.67|21995.67|22075.32|21995.32|9
1736849040000|2025-01-14 10:04:00|22535.63|22455.63|22535.97|22455.97|22537.19|22457.19|22535.47|22455.47|10
1736849050000|2025-01-14 10:04:10|22535.43|22455.43|22531.3|22451.3|22535.43|22455.43|22531.3|22451.3|10
1736841030000|2025-01-14 07:50:30|22074.97|21994.97|22073.97|21993.97|22075.54|21995.54|22073.97|21993.97|9
1736849060000|2025-01-14 10:04:20|22529.92|22449.92|22521.3|22441.3|22529.92|22449.92|22521.3|22441.3|10
1736841040000|2025-01-14 07:50:40|22073.79|21993.79|22072.36|21992.36|22073.81|21993.81|22072.36|21992.36|9
1736849070000|2025-01-14 10:04:30|22521.57|22441.57|22515.17|22435.17|22521.57|22441.57|22515.17|22435.17|10
1736849080000|2025-01-14 10:04:40|22515.05|22435.05|22514.61|22434.61|22516.5|22436.5|22514.55|22434.55|10
1736841050000|2025-01-14 07:50:50|22071.92|21991.92|22072.29|21992.29|22072.46|21992.46|22071.39|21991.39|9
1736849090000|2025-01-14 10:04:50|22514.56|22434.56|22515|22435|22515.33|22435.33|22514.56|22434.56|10
1736841060000|2025-01-14 07:51:00|22072.17|21992.17|22073.71|21993.71|22073.96|21993.96|22072.06|21992.06|10
1736849100000|2025-01-14 10:05:00|22514.79|22434.79|22514.52|22434.52|22515.31|22435.31|22514.25|22434.25|10
1736849110000|2025-01-14 10:05:10|22514.73|22434.73|22508.82|22428.82|22514.73|22434.73|22508.27|22428.27|10
1736841070000|2025-01-14 07:51:10|22074.13|21994.13|22071.92|21991.92|22074.13|21994.13|22071.78|21991.78|10
1736849120000|2025-01-14 10:05:20|22508.58|22428.58|22503.73|22423.73|22508.58|22428.58|22503.73|22423.73|10
1736849130000|2025-01-14 10:05:30|22503.87|22423.87|22499.86|22419.86|22503.87|22423.87|22499.86|22419.86|10
1736841080000|2025-01-14 07:51:20|22071.79|21991.79|22071.84|21991.84|22071.9|21991.9|22071.1|21991.1|9
1736849140000|2025-01-14 10:05:40|22499.21|22419.21|22499.89|22419.89|22499.89|22419.89|22497.05|22417.05|10
1736849150000|2025-01-14 10:05:50|22499.35|22419.35|22498.23|22418.23|22501.7|22421.7|22498.21|22418.21|10
1736841090000|2025-01-14 07:51:30|22071.42|21991.42|22071.36|21991.36|22071.93|21991.93|22071.23|21991.23|8
1736849160000|2025-01-14 10:06:00|22497.7|22417.7|22499.12|22419.12|22499.95|22419.95|22497.7|22417.7|10
1736841100000|2025-01-14 07:51:40|22071.34|21991.34|22072.58|21992.58|22072.58|21992.58|22070.99|21990.99|10
1736849170000|2025-01-14 10:06:10|22498.72|22418.72|22495.96|22415.96|22499.26|22419.26|22495.96|22415.96|10
1736849180000|2025-01-14 10:06:20|22494.95|22414.95|22494.57|22414.57|22495.11|22415.11|22493.67|22413.67|10
1736841110000|2025-01-14 07:51:50|22072.62|21992.62|22073.31|21993.31|22073.31|21993.31|22071.97|21991.97|9
1736849190000|2025-01-14 10:06:30|22495.19|22415.19|22494|22414|22495.86|22415.86|22493.71|22413.71|10
1736841120000|2025-01-14 07:52:00|22073.02|21993.02|22072.56|21992.56|22073.33|21993.33|22072.56|21992.56|10
1736849200000|2025-01-14 10:06:40|22493.56|22413.56|22493.66|22413.66|22493.68|22413.68|22493.1|22413.1|9
1736849210000|2025-01-14 10:06:50|22494.07|22414.07|22492.36|22412.36|22494.15|22414.15|22492.03|22412.03|10
1736841130000|2025-01-14 07:52:10|22072.5|21992.5|22071.36|21991.36|22072.5|21992.5|22070.75|21990.75|10
1736849220000|2025-01-14 10:07:00|22492.25|22412.25|22492.39|22412.39|22493.48|22413.48|22491.4|22411.4|10
1736849230000|2025-01-14 10:07:10|22491.94|22411.94|22484.93|22404.93|22491.94|22411.94|22484.93|22404.93|10
1736841140000|2025-01-14 07:52:20|22071.37|21991.37|22071.32|21991.32|22071.54|21991.54|22071.27|21991.27|10
1736849240000|2025-01-14 10:07:20|22484.16|22404.16|22484.45|22404.45|22485.42|22405.42|22484.16|22404.16|10
1736841150000|2025-01-14 07:52:30|22071.31|21991.31|22071.56|21991.56|22071.56|21991.56|22070.9|21990.9|7
1736849250000|2025-01-14 10:07:30|22484.88|22404.88|22480.21|22400.21|22485.83|22405.83|22479.96|22399.96|10
1736849260000|2025-01-14 10:07:40|22479.18|22399.18|22479.28|22399.28|22479.72|22399.72|22478.89|22398.89|10
1736841160000|2025-01-14 07:52:40|22071|21991|22071.22|21991.22|22071.81|21991.81|22071|21991|10
1736849270000|2025-01-14 10:07:50|22479.15|22399.15|22477.18|22397.18|22479.15|22399.15|22476.64|22396.64|10
1736849280000|2025-01-14 10:08:00|22477.13|22397.13|22472.86|22392.86|22477.13|22397.13|22472.42|22392.42|10
1736841170000|2025-01-14 07:52:50|22071.2|21991.2|22071.87|21991.87|22071.97|21991.97|22071.2|21991.2|10
1736849290000|2025-01-14 10:08:10|22472.36|22392.36|22472.16|22392.16|22475.14|22395.14|22471.91|22391.91|10
1736841180000|2025-01-14 07:53:00|22071.85|21991.85|22070.65|21990.65|22072.25|21992.25|22070.21|21990.21|9
1736849300000|2025-01-14 10:08:20|22472.19|22392.19|22463.86|22383.86|22472.4|22392.4|22463.86|22383.86|10
1736849310000|2025-01-14 10:08:30|22463.16|22383.16|22462.88|22382.88|22464.85|22384.85|22462.78|22382.78|10
1736841190000|2025-01-14 07:53:10|22070.54|21990.54|22069.75|21989.75|22070.54|21990.54|22069.71|21989.71|9
1736849320000|2025-01-14 10:08:40|22463.03|22383.03|22460.95|22380.95|22463.34|22383.34|22460.49|22380.49|10
1736849330000|2025-01-14 10:08:50|22461.05|22381.05|22461.09|22381.09|22461.63|22381.63|22460.71|22380.71|10
1736841200000|2025-01-14 07:53:20|22069.78|21989.78|22067.82|21987.82|22069.78|21989.78|22067.31|21987.31|9
1736849340000|2025-01-14 10:09:00|22461.77|22381.77|22459.84|22379.84|22461.77|22381.77|22459.84|22379.84|10
1736841210000|2025-01-14 07:53:30|22067.8|21987.8|22068.01|21988.01|22068.01|21988.01|22067.45|21987.45|8
1736849350000|2025-01-14 10:09:10|22459.74|22379.74|22458.11|22378.11|22459.74|22379.74|22458.11|22378.11|10
1736849360000|2025-01-14 10:09:20|22457.04|22377.04|22455.49|22375.49|22458.53|22378.53|22455.49|22375.49|10
1736841220000|2025-01-14 07:53:40|22068.38|21988.38|22069.29|21989.29|22069.29|21989.29|22068.38|21988.38|9
1736849370000|2025-01-14 10:09:30|22455.29|22375.29|22455.09|22375.09|22455.29|22375.29|22452.35|22372.35|10
1736841230000|2025-01-14 07:53:50|22069.28|21989.28|22069.14|21989.14|22069.94|21989.94|22068.82|21988.82|10
1736849380000|2025-01-14 10:09:40|22454.89|22374.89|22458.57|22378.57|22458.57|22378.57|22454.89|22374.89|10
1736849390000|2025-01-14 10:09:50|22458.59|22378.59|22456.15|22376.15|22458.72|22378.72|22456.15|22376.15|10
1736841240000|2025-01-14 07:54:00|22069.27|21989.27|22071.23|21991.23|22071.23|21991.23|22068.99|21988.99|9
1736849400000|2025-01-14 10:10:00|22455.66|22375.66|22452.61|22372.61|22455.98|22375.98|22452.61|22372.61|10
1736841250000|2025-01-14 07:54:10|22071.2|21991.2|22070.34|21990.34|22071.2|21991.2|22070.3|21990.3|10
1736849410000|2025-01-14 10:10:10|22452.73|22372.73|22453.36|22373.36|22453.74|22373.74|22452.7|22372.7|10
1736849420000|2025-01-14 10:10:20|22454.37|22374.37|22455.39|22375.39|22455.39|22375.39|22454.37|22374.37|10
1736841260000|2025-01-14 07:54:20|22070.27|21990.27|22069.94|21989.94|22070.27|21990.27|22069.93|21989.93|10
1736849430000|2025-01-14 10:10:30|22454.49|22374.49|22444.29|22364.29|22454.49|22374.49|22444.23|22364.23|10
1736849440000|2025-01-14 10:10:40|22443.9|22363.9|22443.98|22363.98|22443.98|22363.98|22441.39|22361.39|10
1736841270000|2025-01-14 07:54:30|22069.95|21989.95|22069.48|21989.48|22070.07|21990.07|22069.48|21989.48|8
1736849450000|2025-01-14 10:10:50|22443.95|22363.95|22439.86|22359.86|22443.95|22363.95|22438.48|22358.48|10
1736849460000|2025-01-14 10:11:00|22439.67|22359.67|22447.83|22367.83|22447.83|22367.83|22439.67|22359.67|9
1736841280000|2025-01-14 07:54:40|22069.47|21989.47|22069.04|21989.04|22069.64|21989.64|22069.04|21989.04|10
1736849470000|2025-01-14 10:11:10|22447.82|22367.82|22446.77|22366.77|22448.64|22368.64|22446.77|22366.77|10
1736841290000|2025-01-14 07:54:50|22067.48|21987.48|22067.84|21987.84|22067.85|21987.85|22067.48|21987.48|8
1736849480000|2025-01-14 10:11:20|22446.42|22366.42|22448.24|22368.24|22448.3|22368.3|22446.42|22366.42|10
1736849490000|2025-01-14 10:11:30|22447.53|22367.53|22446.8|22366.8|22447.53|22367.53|22446.61|22366.61|10
1736841300000|2025-01-14 07:55:00|22067.85|21987.85|22068.01|21988.01|22068.01|21988.01|22067.53|21987.53|9
1736849500000|2025-01-14 10:11:40|22445.46|22365.46|22443.91|22363.91|22445.89|22365.89|22443.91|22363.91|10
1736849510000|2025-01-14 10:11:50|22443.58|22363.58|22441.81|22361.81|22443.58|22363.58|22441.81|22361.81|10
1736841310000|2025-01-14 07:55:10|22068.14|21988.14|22067.19|21987.19|22068.14|21988.14|22066.84|21986.84|10
1736849520000|2025-01-14 10:12:00|22441.57|22361.57|22435.33|22355.33|22442.39|22362.39|22435.33|22355.33|10
1736841320000|2025-01-14 07:55:20|22067.18|21987.18|22067.52|21987.52|22067.52|21987.52|22066.2|21986.2|9
1736849530000|2025-01-14 10:12:10|22435.35|22355.35|22428.34|22348.34|22435.35|22355.35|22428.34|22348.34|10
1736849540000|2025-01-14 10:12:20|22428.32|22348.32|22433.41|22353.41|22433.41|22353.41|22427.96|22347.96|10
1736841330000|2025-01-14 07:55:30|22067.55|21987.55|22067.32|21987.32|22067.68|21987.68|22067.32|21987.32|8
1736849550000|2025-01-14 10:12:30|22433.68|22353.68|22431.48|22351.48|22434.1|22354.1|22431.48|22351.48|10
1736849560000|2025-01-14 10:12:40|22431.84|22351.84|22429.12|22349.12|22431.84|22351.84|22429.12|22349.12|10
1736841340000|2025-01-14 07:55:40|22067.31|21987.31|22067.33|21987.33|22067.55|21987.55|22067.25|21987.25|9
1736849570000|2025-01-14 10:12:50|22429.14|22349.14|22425.98|22345.98|22429.14|22349.14|22425.98|22345.98|10
1736841350000|2025-01-14 07:55:50|22067.39|21987.39|22067.5|21987.5|22067.5|21987.5|22067.21|21987.21|10
1736849580000|2025-01-14 10:13:00|22425|22345|22422.98|22342.98|22425.25|22345.25|22422.98|22342.98|10
1736849590000|2025-01-14 10:13:10|22423.24|22343.24|22420.46|22340.46|22423.24|22343.24|22420.46|22340.46|10
1736841360000|2025-01-14 07:56:00|22067.6|21987.6|22068.22|21988.22|22068.23|21988.23|22067.6|21987.6|8
1736849600000|2025-01-14 10:13:20|22420.85|22340.85|22419.15|22339.15|22420.85|22340.85|22418.69|22338.69|10
1736841370000|2025-01-14 07:56:10|22068.21|21988.21|22068.4|21988.4|22068.41|21988.41|22068.12|21988.12|9
1736849610000|2025-01-14 10:13:30|22419.48|22339.48|22419.85|22339.85|22419.98|22339.98|22418.53|22338.53|10
1736849620000|2025-01-14 10:13:40|22419.98|22339.98|22419.11|22339.11|22420.22|22340.22|22419.11|22339.11|10
1736841380000|2025-01-14 07:56:20|22068.39|21988.39|22067.85|21987.85|22068.39|21988.39|22067.83|21987.83|9
1736849630000|2025-01-14 10:13:50|22419|22339|22417.02|22337.02|22419|22339|22416.95|22336.95|10
1736849640000|2025-01-14 10:14:00|22417.21|22337.21|22415.62|22335.62|22417.57|22337.57|22415.62|22335.62|9
1736841390000|2025-01-14 07:56:30|22067.86|21987.86|22068.91|21988.91|22068.91|21988.91|22067.86|21987.86|10
1736849650000|2025-01-14 10:14:10|22416.21|22336.21|22411.2|22331.2|22416.21|22336.21|22411.05|22331.05|10
1736841400000|2025-01-14 07:56:40|22068.89|21988.89|22068.86|21988.86|22069.03|21989.03|22068.84|21988.84|9
1736849660000|2025-01-14 10:14:20|22411.36|22331.36|22412.89|22332.89|22412.89|22332.89|22411.36|22331.36|9
1736849670000|2025-01-14 10:14:30|22413.35|22333.35|22416.75|22336.75|22416.75|22336.75|22413.21|22333.21|9
1736841410000|2025-01-14 07:56:50|22068.84|21988.84|22069.47|21989.47|22069.47|21989.47|22068.6|21988.6|10
1736849680000|2025-01-14 10:14:40|22416.06|22336.06|22419.16|22339.16|22419.16|22339.16|22415.8|22335.8|10
1736841420000|2025-01-14 07:57:00|22069.46|21989.46|22069.44|21989.44|22069.62|21989.62|22069.2|21989.2|9
1736849690000|2025-01-14 10:14:50|22420.05|22340.05|22423.21|22343.21|22423.21|22343.21|22420.05|22340.05|10
1736849700000|2025-01-14 10:15:00|22424.08|22344.08|22430.24|22350.24|22430.24|22350.24|22424.08|22344.08|10
1736841430000|2025-01-14 07:57:10|22069.43|21989.43|22069.49|21989.49|22069.72|21989.72|22069.43|21989.43|8
1736849710000|2025-01-14 10:15:10|22431.36|22351.36|22431.28|22351.28|22434.29|22354.29|22431.28|22351.28|10
1736841440000|2025-01-14 07:57:20|22069.33|21989.33|22069.06|21989.06|22069.33|21989.33|22068.82|21988.82|10
1736849720000|2025-01-14 10:15:20|22430.15|22350.15|22428.54|22348.54|22430.53|22350.53|22427.07|22347.07|10
1736849730000|2025-01-14 10:15:30|22428.62|22348.62|22424.24|22344.24|22428.62|22348.62|22424.24|22344.24|8
1736841450000|2025-01-14 07:57:30|22069.04|21989.04|22067.82|21987.82|22069.51|21989.51|22067.82|21987.82|9
1736849740000|2025-01-14 10:15:40|22423.67|22343.67|22420.61|22340.61|22423.67|22343.67|22420.61|22340.61|9
1736849750000|2025-01-14 10:15:50|22420.46|22340.46|22418.8|22338.8|22420.46|22340.46|22418.8|22338.8|10
1736841460000|2025-01-14 07:57:40|22067.47|21987.47|22067.23|21987.23|22067.49|21987.49|22067.16|21987.16|8
1736849760000|2025-01-14 10:16:00|22419.23|22339.23|22411.79|22331.79|22419.23|22339.23|22411.79|22331.79|10
1736841470000|2025-01-14 07:57:50|22067.18|21987.18|22066.65|21986.65|22067.18|21987.18|22066.49|21986.49|8
1736849770000|2025-01-14 10:16:10|22411.51|22331.51|22405.85|22325.85|22411.51|22331.51|22405.76|22325.76|10
1736849780000|2025-01-14 10:16:20|22405.74|22325.74|22406.81|22326.81|22406.9|22326.9|22405.74|22325.74|10
1736841480000|2025-01-14 07:58:00|22066.66|21986.66|22066.72|21986.72|22066.8|21986.8|22066.64|21986.64|10
1736849790000|2025-01-14 10:16:30|22407.19|22327.19|22406.72|22326.72|22407.6|22327.6|22405.72|22325.72|10
1736849800000|2025-01-14 10:16:40|22406.19|22326.19|22405.52|22325.52|22406.19|22326.19|22404.84|22324.84|10
1736841490000|2025-01-14 07:58:10|22066.73|21986.73|22066.56|21986.56|22066.73|21986.73|22066.37|21986.37|9
1736849810000|2025-01-14 10:16:50|22407.33|22327.33|22408.78|22328.78|22408.83|22328.83|22405.92|22325.92|10
1736841500000|2025-01-14 07:58:20|22066.41|21986.41|22065.51|21985.51|22066.41|21986.41|22065.51|21985.51|9
1736849820000|2025-01-14 10:17:00|22409.44|22329.44|22411.2|22331.2|22411.2|22331.2|22409.44|22329.44|10
1736849830000|2025-01-14 10:17:10|22412.5|22332.5|22419.45|22339.45|22419.45|22339.45|22411.83|22331.83|10
1736841510000|2025-01-14 07:58:30|22065.46|21985.46|22064.89|21984.89|22065.46|21985.46|22064.87|21984.87|9
1736849840000|2025-01-14 10:17:20|22420.56|22340.56|22432.84|22352.84|22432.84|22352.84|22420.56|22340.56|10
1736841520000|2025-01-14 07:58:40|22064.94|21984.94|22062.88|21982.88|22064.95|21984.95|22062.49|21982.49|10
1736849850000|2025-01-14 10:17:30|22433.11|22353.11|22437.25|22357.25|22437.25|22357.25|22433.11|22353.11|9
1736849860000|2025-01-14 10:17:40|22437.27|22357.27|22442.29|22362.29|22442.39|22362.39|22437.27|22357.27|10
1736841530000|2025-01-14 07:58:50|22062.86|21982.86|22061.65|21981.65|22062.86|21982.86|22061.64|21981.64|9
1736849870000|2025-01-14 10:17:50|22442.89|22362.89|22443.19|22363.19|22444.81|22364.81|22442.66|22362.66|10
1736841540000|2025-01-14 07:59:00|22061.46|21981.46|22061.24|21981.24|22061.46|21981.46|22061.22|21981.22|9
1736849880000|2025-01-14 10:18:00|22443.44|22363.44|22452.1|22372.1|22452.81|22372.81|22443.44|22363.44|10
1736849890000|2025-01-14 10:18:10|22452.97|22372.97|22452.66|22372.66|22453.08|22373.08|22452.3|22372.3|10
1736841550000|2025-01-14 07:59:10|22061.21|21981.21|22061.47|21981.47|22061.56|21981.56|22061.2|21981.2|7
1736849900000|2025-01-14 10:18:20|22452.55|22372.55|22453.11|22373.11|22453.11|22373.11|22450.11|22370.11|10
1736849910000|2025-01-14 10:18:30|22453.41|22373.41|22448.62|22368.62|22453.41|22373.41|22447.83|22367.83|10
1736841560000|2025-01-14 07:59:20|22061.46|21981.46|22061.43|21981.43|22061.59|21981.59|22061.43|21981.43|8
1736849920000|2025-01-14 10:18:40|22448.55|22368.55|22447.53|22367.53|22448.55|22368.55|22446.54|22366.54|10
1736841570000|2025-01-14 07:59:30|22061.39|21981.39|22060.84|21980.84|22061.43|21981.43|22060.61|21980.61|10
1736849930000|2025-01-14 10:18:50|22447.78|22367.78|22450.27|22370.27|22450.53|22370.53|22447.6|22367.6|10
1736849940000|2025-01-14 10:19:00|22449.84|22369.84|22450.55|22370.55|22450.95|22370.95|22449.84|22369.84|10
1736841580000|2025-01-14 07:59:40|22060.63|21980.63|22060|21980|22060.73|21980.73|22059.51|21979.51|10
1736849950000|2025-01-14 10:19:10|22450.39|22370.39|22448.39|22368.39|22450.39|22370.39|22448.37|22368.37|10
1736849960000|2025-01-14 10:19:20|22448.57|22368.57|22446.84|22366.84|22448.69|22368.69|22446.84|22366.84|10
1736841590000|2025-01-14 07:59:50|22059.98|21979.98|22059.72|21979.72|22060.35|21980.35|22059.56|21979.56|8
1736849970000|2025-01-14 10:19:30|22446.86|22366.86|22449.24|22369.24|22449.39|22369.39|22446.86|22366.86|10
1736849980000|2025-01-14 10:19:40|22449.69|22369.69|22450.42|22370.42|22451.2|22371.2|22449.65|22369.65|10
1736841600000|2025-01-14 08:00:00|22059.76|21979.76|22061.2|21981.2|22061.2|21981.2|22059.67|21979.67|8
1736849990000|2025-01-14 10:19:50|22448.19|22368.19|22446.52|22366.52|22449|22369|22446.52|22366.52|10
1736841610000|2025-01-14 08:00:10|22061.6|21981.6|22065.58|21985.58|22065.58|21985.58|22060.71|21980.71|10
1736850000000|2025-01-14 10:20:00|22446.48|22366.48|22444.13|22364.13|22446.48|22366.48|22443.6|22363.6|10
1736850010000|2025-01-14 10:20:10|22443.92|22363.92|22442.9|22362.9|22443.97|22363.97|22441.78|22361.78|9
1736841620000|2025-01-14 08:00:20|22066.01|21986.01|22066.76|21986.76|22066.76|21986.76|22066.01|21986.01|10
1736850020000|2025-01-14 10:20:20|22443.34|22363.34|22443.28|22363.28|22443.44|22363.44|22442.59|22362.59|10
1736850030000|2025-01-14 10:20:30|22442.98|22362.98|22442.35|22362.35|22443.36|22363.36|22441.8|22361.8|10
1736841630000|2025-01-14 08:00:30|22067.15|21987.15|22068.85|21988.85|22070.21|21990.21|22067.15|21987.15|9
1736850040000|2025-01-14 10:20:40|22441.83|22361.83|22441.56|22361.56|22442.15|22362.15|22440.76|22360.76|10
1736841640000|2025-01-14 08:00:40|22068.9|21988.9|22067.64|21987.64|22068.9|21988.9|22067.64|21987.64|9
1736850050000|2025-01-14 10:20:50|22441.45|22361.45|22443.56|22363.56|22443.65|22363.65|22441.27|22361.27|10
1736850060000|2025-01-14 10:21:00|22441.75|22361.75|22447.23|22367.23|22447.23|22367.23|22441.75|22361.75|10
1736841650000|2025-01-14 08:00:50|22066.67|21986.67|22066.18|21986.18|22066.67|21986.67|22065.36|21985.36|10
1736850070000|2025-01-14 10:21:10|22447.44|22367.44|22457.55|22377.55|22457.55|22377.55|22447.44|22367.44|10
1736841660000|2025-01-14 08:01:00|22066.33|21986.33|22068.01|21988.01|22068.01|21988.01|22065.92|21985.92|10
1736850080000|2025-01-14 10:21:20|22458.14|22378.14|22453.98|22373.98|22458.14|22378.14|22453.98|22373.98|10
1736850090000|2025-01-14 10:21:30|22452.98|22372.98|22453.18|22373.18|22453.24|22373.24|22452.64|22372.64|10
1736841670000|2025-01-14 08:01:10|22067.99|21987.99|22069.55|21989.55|22069.57|21989.57|22067.97|21987.97|8
1736850100000|2025-01-14 10:21:40|22453.2|22373.2|22451.52|22371.52|22453.51|22373.51|22451.52|22371.52|9
1736850110000|2025-01-14 10:21:50|22451.42|22371.42|22450.85|22370.85|22451.42|22371.42|22450.75|22370.75|10
1736841680000|2025-01-14 08:01:20|22069.7|21989.7|22070.31|21990.31|22070.31|21990.31|22069.7|21989.7|10
1736850120000|2025-01-14 10:22:00|22450.8|22370.8|22449.45|22369.45|22451.38|22371.38|22449.45|22369.45|10
1736841690000|2025-01-14 08:01:30|22070.35|21990.35|22070.3|21990.3|22070.35|21990.35|22070.03|21990.03|9
1736850130000|2025-01-14 10:22:10|22449.58|22369.58|22456.36|22376.36|22456.36|22376.36|22449.58|22369.58|9
1736850140000|2025-01-14 10:22:20|22456.33|22376.33|22459.21|22379.21|22459.35|22379.35|22456.12|22376.12|10
1736841700000|2025-01-14 08:01:40|22070.65|21990.65|22075.01|21995.01|22075.01|21995.01|22070.65|21990.65|9
1736850150000|2025-01-14 10:22:30|22459.36|22379.36|22461.18|22381.18|22461.18|22381.18|22459.36|22379.36|9
1736850160000|2025-01-14 10:22:40|22460.59|22380.59|22459.15|22379.15|22461.42|22381.42|22459.08|22379.08|9
1736841710000|2025-01-14 08:01:50|22075.4|21995.4|22076.11|21996.11|22076.11|21996.11|22075.36|21995.36|10
1736850170000|2025-01-14 10:22:50|22459.13|22379.13|22460.48|22380.48|22460.48|22380.48|22458.25|22378.25|9
1736841720000|2025-01-14 08:02:00|22076.59|21996.59|22078.42|21998.42|22078.67|21998.67|22076.59|21996.59|10
1736850180000|2025-01-14 10:23:00|22460.73|22380.73|22463.7|22383.7|22463.81|22383.81|22460.66|22380.66|10
1736850190000|2025-01-14 10:23:10|22463.95|22383.95|22467.33|22387.33|22467.62|22387.62|22463.95|22383.95|10
1736841730000|2025-01-14 08:02:10|22078.47|21998.47|22078.22|21998.22|22079.43|21999.43|22078.22|21998.22|9
1736850200000|2025-01-14 10:23:20|22467.4|22387.4|22470.29|22390.29|22470.29|22390.29|22467.26|22387.26|10
1736850210000|2025-01-14 10:23:30|22470.19|22390.19|22474.23|22394.23|22474.78|22394.78|22470.19|22390.19|10
1736841740000|2025-01-14 08:02:20|22078.18|21998.18|22078.69|21998.69|22078.81|21998.81|22077.91|21997.91|10
1736850220000|2025-01-14 10:23:40|22473.6|22393.6|22475.22|22395.22|22475.29|22395.29|22473.57|22393.57|10
1736841750000|2025-01-14 08:02:30|22078.68|21998.68|22080.25|22000.25|22080.9|22000.9|22078.03|21998.03|9
1736850230000|2025-01-14 10:23:50|22475.88|22395.88|22476.81|22396.81|22477.09|22397.09|22475.88|22395.88|10
1736850240000|2025-01-14 10:24:00|22476.22|22396.22|22476.76|22396.76|22476.76|22396.76|22476.17|22396.17|9
1736841760000|2025-01-14 08:02:40|22081.82|22001.82|22078.79|21998.79|22081.82|22001.82|22078.66|21998.66|10
1736850250000|2025-01-14 10:24:10|22476.85|22396.85|22476.95|22396.95|22477.59|22397.59|22476.72|22396.72|10
1736850260000|2025-01-14 10:24:20|22477.08|22397.08|22475.76|22395.76|22477.55|22397.55|22475.76|22395.76|10
1736841770000|2025-01-14 08:02:50|22078.83|21998.83|22078.95|21998.95|22079.1|21999.1|22078.83|21998.83|9
1736850270000|2025-01-14 10:24:30|22475.77|22395.77|22475.98|22395.98|22475.98|22395.98|22475.35|22395.35|10
1736841780000|2025-01-14 08:03:00|22078.93|21998.93|22081.21|22001.21|22081.22|22001.22|22078.92|21998.92|10
1736850280000|2025-01-14 10:24:40|22475.8|22395.8|22472.72|22392.72|22475.8|22395.8|22472.43|22392.43|10
1736850290000|2025-01-14 10:24:50|22472.71|22392.71|22474.65|22394.65|22474.82|22394.82|22472.71|22392.71|9
1736841790000|2025-01-14 08:03:10|22081.17|22001.17|22083.8|22003.8|22083.8|22003.8|22081.1|22001.1|10
1736850300000|2025-01-14 10:25:00|22474.74|22394.74|22476.8|22396.8|22476.8|22396.8|22474.74|22394.74|10
1736850310000|2025-01-14 10:25:10|22477.35|22397.35|22478.54|22398.54|22478.54|22398.54|22477.35|22397.35|10
1736841800000|2025-01-14 08:03:20|22083.92|22003.92|22085.6|22005.6|22085.81|22005.81|22083.92|22003.92|8
1736850320000|2025-01-14 10:25:20|22478.81|22398.81|22477.66|22397.66|22478.82|22398.82|22477.66|22397.66|10
1736841810000|2025-01-14 08:03:30|22085.62|22005.62|22085.74|22005.74|22086.13|22006.13|22085.62|22005.62|9
1736850330000|2025-01-14 10:25:30|22477.46|22397.46|22476.81|22396.81|22477.46|22397.46|22476.81|22396.81|9
1736850340000|2025-01-14 10:25:40|22476.58|22396.58|22474.18|22394.18|22476.58|22396.58|22474.1|22394.1|10
1736841820000|2025-01-14 08:03:40|22082.86|22002.86|22083.9|22003.9|22083.9|22003.9|22082.13|22002.13|10
1736850350000|2025-01-14 10:25:50|22473.73|22393.73|22473.86|22393.86|22474.03|22394.03|22473.52|22393.52|9
1736850360000|2025-01-14 10:26:00|22474.4|22394.4|22473.16|22393.16|22475.4|22395.4|22473.16|22393.16|10
1736841830000|2025-01-14 08:03:50|22084.54|22004.54|22087.86|22007.86|22087.99|22007.99|22084.34|22004.34|9
1736850370000|2025-01-14 10:26:10|22473.12|22393.12|22473.92|22393.92|22473.92|22393.92|22472.22|22392.22|10
1736841840000|2025-01-14 08:04:00|22088.46|22008.46|22084.85|22004.85|22088.62|22008.62|22084.08|22004.08|10
1736850380000|2025-01-14 10:26:20|22473.97|22393.97|22472.16|22392.16|22473.99|22393.99|22471.59|22391.59|9
1736850390000|2025-01-14 10:26:30|22472.43|22392.43|22472.64|22392.64|22472.87|22392.87|22472.09|22392.09|10
1736841850000|2025-01-14 08:04:10|22085.42|22005.42|22084.48|22004.48|22085.47|22005.47|22084.48|22004.48|10
1736850400000|2025-01-14 10:26:40|22472.43|22392.43|22471.42|22391.42|22472.43|22392.43|22470.56|22390.56|9
1736850410000|2025-01-14 10:26:50|22471.91|22391.91|22472.2|22392.2|22473.33|22393.33|22471.04|22391.04|10
1736841860000|2025-01-14 08:04:20|22084.41|22004.41|22086.1|22006.1|22086.1|22006.1|22084.41|22004.41|10
1736850420000|2025-01-14 10:27:00|22472.32|22392.32|22471.18|22391.18|22472.68|22392.68|22471.18|22391.18|10
1736841870000|2025-01-14 08:04:30|22085.77|22005.77|22085.99|22005.99|22085.99|22005.99|22085.15|22005.15|9
1736850430000|2025-01-14 10:27:10|22471.12|22391.12|22468.45|22388.45|22471.5|22391.5|22468.34|22388.34|10
1736850440000|2025-01-14 10:27:20|22468.58|22388.58|22468.69|22388.69|22469.18|22389.18|22468.55|22388.55|10
1736841880000|2025-01-14 08:04:40|22086.05|22006.05|22086.97|22006.97|22086.99|22006.99|22086.05|22006.05|9
1736850450000|2025-01-14 10:27:30|22468.19|22388.19|22469.96|22389.96|22469.96|22389.96|22468.19|22388.19|10
1736850460000|2025-01-14 10:27:40|22470.82|22390.82|22470.69|22390.69|22471.75|22391.75|22470.69|22390.69|8
1736841890000|2025-01-14 08:04:50|22087.17|22007.17|22088.36|22008.36|22088.41|22008.41|22087.17|22007.17|10
1736850470000|2025-01-14 10:27:50|22470.79|22390.79|22470.1|22390.1|22470.79|22390.79|22470.04|22390.04|8
1736850480000|2025-01-14 10:28:00|22468.7|22388.7|22464.94|22384.94|22468.7|22388.7|22464.94|22384.94|10
1736841900000|2025-01-14 08:05:00|22087.7|22007.7|22089.63|22009.63|22089.63|22009.63|22087.69|22007.69|9
1736850490000|2025-01-14 10:28:10|22464.72|22384.72|22464.23|22384.23|22464.91|22384.91|22464.23|22384.23|10
1736841910000|2025-01-14 08:05:10|22089.64|22009.64|22096.71|22016.71|22096.71|22016.71|22089.6|22009.6|10
1736850500000|2025-01-14 10:28:20|22464.4|22384.4|22462.97|22382.97|22464.4|22384.4|22462.28|22382.28|10
1736850510000|2025-01-14 10:28:30|22463.24|22383.24|22463.48|22383.48|22463.75|22383.75|22463.24|22383.24|10
1736841920000|2025-01-14 08:05:20|22096.65|22016.65|22099.16|22019.16|22099.19|22019.19|22096.65|22016.65|10
1736850520000|2025-01-14 10:28:40|22464.03|22384.03|22465.69|22385.69|22466.49|22386.49|22464.03|22384.03|10
1736850530000|2025-01-14 10:28:50|22465.43|22385.43|22465.16|22385.16|22465.45|22385.45|22465.13|22385.13|10
1736841930000|2025-01-14 08:05:30|22099.4|22019.4|22102.74|22022.74|22102.74|22022.74|22099.17|22019.17|9
1736850540000|2025-01-14 10:29:00|22465.19|22385.19|22465.22|22385.22|22465.84|22385.84|22465.19|22385.19|10
1736850550000|2025-01-14 10:29:10|22460.85|22380.85|22462.25|22382.25|22462.38|22382.38|22460.62|22380.62|10
1736841940000|2025-01-14 08:05:40|22102.8|22022.8|22103.02|22023.02|22103.28|22023.28|22102.28|22022.28|10
1736850560000|2025-01-14 10:29:20|22462.43|22382.43|22463.08|22383.08|22463.08|22383.08|22462.43|22382.43|9
1736841950000|2025-01-14 08:05:50|22103.06|22023.06|22107.98|22027.98|22107.98|22027.98|22102.54|22022.54|10
1736850570000|2025-01-14 10:29:30|22463.21|22383.21|22462.73|22382.73|22464.13|22384.13|22462.73|22382.73|10
1736850580000|2025-01-14 10:29:40|22462.49|22382.49|22462.65|22382.65|22462.81|22382.81|22462.4|22382.4|10
1736841960000|2025-01-14 08:06:00|22108.09|22028.09|22110.3|22030.3|22110.3|22030.3|22108.05|22028.05|10
1736850590000|2025-01-14 10:29:50|22462.66|22382.66|22462.99|22382.99|22463.42|22383.42|22461.37|22381.37|9
1736841970000|2025-01-14 08:06:10|22110.46|22030.46|22110.76|22030.76|22110.76|22030.76|22110.35|22030.35|7
1736850600000|2025-01-14 10:30:00|22463.01|22383.01|22465.53|22385.53|22467|22387|22463.01|22383.01|10
1736850610000|2025-01-14 10:30:10|22465.52|22385.52|22460.89|22380.89|22465.52|22385.52|22460.89|22380.89|10
1736841980000|2025-01-14 08:06:20|22110.77|22030.77|22114.46|22034.46|22114.46|22034.46|22110.77|22030.77|10
1736850620000|2025-01-14 10:30:20|22460.43|22380.43|22455.92|22375.92|22460.43|22380.43|22455.92|22375.92|10
1736850630000|2025-01-14 10:30:30|22455.07|22375.07|22449.71|22369.71|22455.07|22375.07|22449.71|22369.71|10
1736841990000|2025-01-14 08:06:30|22114.44|22034.44|22113.1|22033.1|22114.46|22034.46|22113.06|22033.06|10
1736850640000|2025-01-14 10:30:40|22449.54|22369.54|22446.05|22366.05|22449.54|22369.54|22446.05|22366.05|10
1736842000000|2025-01-14 08:06:40|22113.13|22033.13|22112.81|22032.81|22113.13|22033.13|22112.25|22032.25|10
1736850650000|2025-01-14 10:30:50|22445.04|22365.04|22442.9|22362.9|22445.04|22365.04|22442.81|22362.81|10
1736850660000|2025-01-14 10:31:00|22444.73|22364.73|22443.45|22363.45|22444.89|22364.89|22443.09|22363.09|10
1736842010000|2025-01-14 08:06:50|22112.84|22032.84|22114.84|22034.84|22114.84|22034.84|22112.79|22032.79|10
1736850670000|2025-01-14 10:31:10|22443.01|22363.01|22444.65|22364.65|22444.65|22364.65|22442.15|22362.15|10
1736850680000|2025-01-14 10:31:20|22445.44|22365.44|22449.38|22369.38|22449.38|22369.38|22445.44|22365.44|10
1736842020000|2025-01-14 08:07:00|22114.79|22034.79|22117.46|22037.46|22117.46|22037.46|22114.77|22034.77|10
1736850690000|2025-01-14 10:31:30|22449.46|22369.46|22449.15|22369.15|22449.7|22369.7|22449.11|22369.11|10
1736842030000|2025-01-14 08:07:10|22117.57|22037.57|22118.19|22038.19|22118.19|22038.19|22117.57|22037.57|10
1736850700000|2025-01-14 10:31:40|22449.18|22369.18|22445.49|22365.49|22449.18|22369.18|22445.2|22365.2|10
1736850710000|2025-01-14 10:31:50|22445.15|22365.15|22444.58|22364.58|22445.15|22365.15|22444.21|22364.21|10
1736842040000|2025-01-14 08:07:20|22119.83|22039.83|22122.49|22042.49|22122.49|22042.49|22119.48|22039.48|10
1736850720000|2025-01-14 10:32:00|22445.06|22365.06|22443.63|22363.63|22446.33|22366.33|22443.63|22363.63|10
1736842050000|2025-01-14 08:07:30|22123.07|22043.07|22124.02|22044.02|22124.02|22044.02|22122.89|22042.89|9
1736850730000|2025-01-14 10:32:10|22443.33|22363.33|22442.92|22362.92|22444.48|22364.48|22442.92|22362.92|10
1736850740000|2025-01-14 10:32:20|22442.87|22362.87|22440.23|22360.23|22442.87|22362.87|22440.23|22360.23|10
1736842060000|2025-01-14 08:07:40|22123.58|22043.58|22124.12|22044.12|22124.12|22044.12|22123.5|22043.5|10
1736850750000|2025-01-14 10:32:30|22439.91|22359.91|22438.58|22358.58|22439.93|22359.93|22438.23|22358.23|10
1736850760000|2025-01-14 10:32:40|22438.66|22358.66|22438.86|22358.86|22439.02|22359.02|22438.55|22358.55|10
1736842070000|2025-01-14 08:07:50|22123.91|22043.91|22125.19|22045.19|22125.21|22045.21|22123.91|22043.91|10
1736850770000|2025-01-14 10:32:50|22438.75|22358.75|22438.91|22358.91|22438.91|22358.91|22437.58|22357.58|10
1736842080000|2025-01-14 08:08:00|22125.29|22045.29|22122.67|22042.67|22125.29|22045.29|22121.96|22041.96|10
1736850780000|2025-01-14 10:33:00|22439.28|22359.28|22436.3|22356.3|22439.42|22359.42|22436.3|22356.3|10
1736842090000|2025-01-14 08:08:10|22122.39|22042.39|22121.34|22041.34|22122.39|22042.39|22121.34|22041.34|9
1736850790000|2025-01-14 10:33:10|22436.19|22356.19|22436.58|22356.58|22436.58|22356.58|22435|22355|10
1736850800000|2025-01-14 10:33:20|22435.78|22355.78|22435.6|22355.6|22435.79|22355.79|22435.23|22355.23|10
1736842100000|2025-01-14 08:08:20|22121.26|22041.26|22120.51|22040.51|22121.26|22041.26|22120.51|22040.51|10
1736850810000|2025-01-14 10:33:30|22435.22|22355.22|22435.1|22355.1|22435.4|22355.4|22434.23|22354.23|10
1736842110000|2025-01-14 08:08:30|22120.62|22040.62|22119.35|22039.35|22120.62|22040.62|22117.49|22037.49|10
1736850820000|2025-01-14 10:33:40|22434.34|22354.34|22436.62|22356.62|22436.62|22356.62|22434.34|22354.34|10
1736850830000|2025-01-14 10:33:50|22436.27|22356.27|22433.5|22353.5|22436.97|22356.97|22433.48|22353.48|10
1736842120000|2025-01-14 08:08:40|22120.1|22040.1|22122.14|22042.14|22122.25|22042.25|22119.99|22039.99|10
1736850840000|2025-01-14 10:34:00|22432.63|22352.63|22433.64|22353.64|22435.25|22355.25|22432.63|22352.63|10
1736842130000|2025-01-14 08:08:50|22122.41|22042.41|22123.16|22043.16|22123.38|22043.38|22122.41|22042.41|10
1736850850000|2025-01-14 10:34:10|22433.24|22353.24|22428.34|22348.34|22433.24|22353.24|22428.34|22348.34|10
1736850860000|2025-01-14 10:34:20|22427.1|22347.1|22426.09|22346.09|22427.25|22347.25|22425.89|22345.89|10
1736842140000|2025-01-14 08:09:00|22122.69|22042.69|22122.92|22042.92|22123.19|22043.19|22122.69|22042.69|10
1736850870000|2025-01-14 10:34:30|22426.26|22346.26|22427.83|22347.83|22427.83|22347.83|22426.23|22346.23|10
1736842150000|2025-01-14 08:09:10|22121.71|22041.71|22120.75|22040.75|22121.71|22041.71|22120.1|22040.1|10
1736850880000|2025-01-14 10:34:40|22427.92|22347.92|22428.64|22348.64|22430.15|22350.15|22427.92|22347.92|10
1736850890000|2025-01-14 10:34:50|22428.5|22348.5|22426.55|22346.55|22428.51|22348.51|22426.55|22346.55|8
1736842160000|2025-01-14 08:09:20|22121.46|22041.46|22122.82|22042.82|22123.24|22043.24|22121.46|22041.46|10
1736850900000|2025-01-14 10:35:00|22426.28|22346.28|22420.77|22340.77|22426.28|22346.28|22420.77|22340.77|10
1736842170000|2025-01-14 08:09:30|22122.79|22042.79|22124.51|22044.51|22124.51|22044.51|22122.79|22042.79|10
1736850910000|2025-01-14 10:35:10|22421.18|22341.18|22420.73|22340.73|22421.66|22341.66|22420.18|22340.18|10
1736850920000|2025-01-14 10:35:20|22420.99|22340.99|22419.93|22339.93|22421.43|22341.43|22419.93|22339.93|10
1736842180000|2025-01-14 08:09:40|22125.55|22045.55|22125.99|22045.99|22126.21|22046.21|22125.55|22045.55|10
1736850930000|2025-01-14 10:35:30|22420.13|22340.13|22421.94|22341.94|22421.94|22341.94|22420.1|22340.1|9
1736842190000|2025-01-14 08:09:50|22126.07|22046.07|22126.92|22046.92|22126.92|22046.92|22125.86|22045.86|10
1736850940000|2025-01-14 10:35:40|22422.59|22342.59|22425.31|22345.31|22425.31|22345.31|22422.59|22342.59|10
1736850950000|2025-01-14 10:35:50|22425.7|22345.7|22427.46|22347.46|22427.46|22347.46|22425.36|22345.36|10
1736842200000|2025-01-14 08:10:00|22127.07|22047.07|22126.12|22046.12|22128.04|22048.04|22126.12|22046.12|10
1736850960000|2025-01-14 10:36:00|22427.69|22347.69|22428.84|22348.84|22428.84|22348.84|22427.54|22347.54|10
1736850970000|2025-01-14 10:36:10|22429.22|22349.22|22429.71|22349.71|22429.71|22349.71|22429.12|22349.12|10
1736842210000|2025-01-14 08:10:10|22125.85|22045.85|22123.64|22043.64|22125.85|22045.85|22123.1|22043.1|10
1736850980000|2025-01-14 10:36:20|22429.79|22349.79|22429.85|22349.85|22431.58|22351.58|22429.79|22349.79|10
1736850990000|2025-01-14 10:36:30|22429.87|22349.87|22430.33|22350.33|22430.33|22350.33|22429.6|22349.6|10
1736842220000|2025-01-14 08:10:20|22123.06|22043.06|22121.71|22041.71|22123.61|22043.61|22120.37|22040.37|10
1736851000000|2025-01-14 10:36:40|22430.26|22350.26|22428.1|22348.1|22430.45|22350.45|22427.91|22347.91|10
1736851010000|2025-01-14 10:36:50|22428.56|22348.56|22428.12|22348.12|22428.87|22348.87|22428.12|22348.12|10
1736842230000|2025-01-14 08:10:30|22121.99|22041.99|22123.99|22043.99|22123.99|22043.99|22121.08|22041.08|10
1736851020000|2025-01-14 10:37:00|22428|22348|22431.69|22351.69|22432.02|22352.02|22428|22348|10
1736851030000|2025-01-14 10:37:10|22431.62|22351.62|22433.78|22353.78|22433.78|22353.78|22431.62|22351.62|10
1736842240000|2025-01-14 08:10:40|22124.35|22044.35|22128.75|22048.75|22128.75|22048.75|22124.35|22044.35|10
1736851040000|2025-01-14 10:37:20|22433.83|22353.83|22431.84|22351.84|22434.54|22354.54|22431.84|22351.84|10
1736842250000|2025-01-14 08:10:50|22129.78|22049.78|22130.69|22050.69|22130.73|22050.73|22129.03|22049.03|10
1736851050000|2025-01-14 10:37:30|22431.87|22351.87|22434.77|22354.77|22434.77|22354.77|22431.63|22351.63|9
1736851060000|2025-01-14 10:37:40|22434.4|22354.4|22434.39|22354.39|22434.4|22354.4|22433.91|22353.91|10
1736842260000|2025-01-14 08:11:00|22130.81|22050.81|22129.79|22049.79|22130.81|22050.81|22129.3|22049.3|9
1736851070000|2025-01-14 10:37:50|22434.38|22354.38|22433.03|22353.03|22434.38|22354.38|22433.03|22353.03|10
1736851080000|2025-01-14 10:38:00|22433.01|22353.01|22432.91|22352.91|22433.53|22353.53|22431.52|22351.52|9
1736842270000|2025-01-14 08:11:10|22128.58|22048.58|22133.94|22053.94|22133.94|22053.94|22128.58|22048.58|9
1736851090000|2025-01-14 10:38:10|22433.17|22353.17|22433.98|22353.98|22434.82|22354.82|22433.15|22353.15|10
1736842280000|2025-01-14 08:11:20|22134.19|22054.19|22142|22062|22142.18|22062.18|22134.15|22054.15|10
1736851100000|2025-01-14 10:38:20|22433.84|22353.84|22435.78|22355.78|22436.02|22356.02|22432.61|22352.61|10
1736851110000|2025-01-14 10:38:30|22434.95|22354.95|22433.36|22353.36|22434.95|22354.95|22432.99|22352.99|10
1736842290000|2025-01-14 08:11:30|22142.29|22062.29|22145.19|22065.19|22145.46|22065.46|22142.23|22062.23|10
1736851120000|2025-01-14 10:38:40|22433.31|22353.31|22432.57|22352.57|22433.6|22353.6|22432.57|22352.57|10
1736842300000|2025-01-14 08:11:40|22144.85|22064.85|22147.91|22067.91|22148.38|22068.38|22144.85|22064.85|10
1736851130000|2025-01-14 10:38:50|22432.76|22352.76|22433.31|22353.31|22433.44|22353.44|22432.59|22352.59|10
1736851140000|2025-01-14 10:39:00|22433.27|22353.27|22434.81|22354.81|22434.81|22354.81|22432.88|22352.88|9
1736842310000|2025-01-14 08:11:50|22148.49|22068.49|22148.64|22068.64|22149.06|22069.06|22148.28|22068.28|10
1736851150000|2025-01-14 10:39:10|22434.91|22354.91|22434.59|22354.59|22435.29|22355.29|22434.59|22354.59|9
1736851160000|2025-01-14 10:39:20|22434.43|22354.43|22435.14|22355.14|22435.31|22355.31|22434.01|22354.01|10
1736842320000|2025-01-14 08:12:00|22148.66|22068.66|22156.41|22076.41|22156.41|22076.41|22148.66|22068.66|10
1736851170000|2025-01-14 10:39:30|22435.11|22355.11|22439.91|22359.91|22439.91|22359.91|22435.04|22355.04|10
1736842330000|2025-01-14 08:12:10|22161.88|22081.88|22161.23|22081.23|22161.88|22081.88|22160.63|22080.63|10
1736851180000|2025-01-14 10:39:40|22440.24|22360.24|22435.8|22355.8|22441|22361|22435.8|22355.8|9
1736851190000|2025-01-14 10:39:50|22436.24|22356.24|22434.49|22354.49|22436.24|22356.24|22434.48|22354.48|10
1736842340000|2025-01-14 08:12:20|22160.83|22080.83|22159.8|22079.8|22160.83|22080.83|22159.8|22079.8|10
1736851200000|2025-01-14 10:40:00|22434.44|22354.44|22435.12|22355.12|22435.9|22355.9|22434.44|22354.44|10
1736842350000|2025-01-14 08:12:30|22161.04|22081.04|22162.62|22082.62|22162.62|22082.62|22161.04|22081.04|10
1736851210000|2025-01-14 10:40:10|22435.23|22355.23|22434.75|22354.75|22436.04|22356.04|22434.75|22354.75|10
1736851220000|2025-01-14 10:40:20|22434.77|22354.77|22433.31|22353.31|22434.77|22354.77|22433.24|22353.24|10
1736842360000|2025-01-14 08:12:40|22163.04|22083.04|22175.66|22095.66|22175.9|22095.9|22163.04|22083.04|10
1736851230000|2025-01-14 10:40:30|22433.02|22353.02|22432.8|22352.8|22433.02|22353.02|22432.25|22352.25|10
1736842370000|2025-01-14 08:12:50|22175.73|22095.73|22175.07|22095.07|22175.96|22095.96|22175.07|22095.07|10
1736851240000|2025-01-14 10:40:40|22432.9|22352.9|22436.26|22356.26|22436.26|22356.26|22432.9|22352.9|10
1736851250000|2025-01-14 10:40:50|22436.75|22356.75|22437.23|22357.23|22437.23|22357.23|22436.02|22356.02|9
1736842380000|2025-01-14 08:13:00|22174.93|22094.93|22179.26|22099.26|22179.26|22099.26|22174.86|22094.86|10
1736851260000|2025-01-14 10:41:00|22436.26|22356.26|22436.11|22356.11|22436.74|22356.74|22436.05|22356.05|10
1736851270000|2025-01-14 10:41:10|22435.98|22355.98|22433.61|22353.61|22435.98|22355.98|22433.2|22353.2|10
1736842390000|2025-01-14 08:13:10|22180.19|22100.19|22181.14|22101.14|22181.51|22101.51|22180.19|22100.19|10
1736851280000|2025-01-14 10:41:20|22431.8|22351.8|22431.92|22351.92|22432.08|22352.08|22431.39|22351.39|10
1736842400000|2025-01-14 08:13:20|22181.57|22101.57|22180.72|22100.72|22182.06|22102.06|22180.64|22100.64|10
1736851290000|2025-01-14 10:41:30|22432.2|22352.2|22432.91|22352.91|22432.91|22352.91|22431.93|22351.93|10
1736851300000|2025-01-14 10:41:40|22432.92|22352.92|22432.4|22352.4|22433|22353|22432.4|22352.4|9
1736842410000|2025-01-14 08:13:30|22180.74|22100.74|22181.21|22101.21|22181.61|22101.61|22180.71|22100.71|10
1736851310000|2025-01-14 10:41:50|22432.31|22352.31|22429.91|22349.91|22432.31|22352.31|22429.91|22349.91|10
1736851320000|2025-01-14 10:42:00|22429.76|22349.76|22429.12|22349.12|22429.76|22349.76|22428.72|22348.72|9
1736842420000|2025-01-14 08:13:40|22181.36|22101.36|22182.97|22102.97|22182.97|22102.97|22181.34|22101.34|9
1736851330000|2025-01-14 10:42:10|22429.78|22349.78|22435.82|22355.82|22435.82|22355.82|22429.78|22349.78|10
1736842430000|2025-01-14 08:13:50|22183.08|22103.08|22184.5|22104.5|22184.52|22104.52|22182.74|22102.74|10
1736851340000|2025-01-14 10:42:20|22436.23|22356.23|22437.84|22357.84|22438.14|22358.14|22436.23|22356.23|10
1736851350000|2025-01-14 10:42:30|22438.08|22358.08|22439.71|22359.71|22439.91|22359.91|22438.08|22358.08|10
1736842440000|2025-01-14 08:14:00|22184.11|22104.11|22180.72|22100.72|22185.2|22105.2|22180.72|22100.72|10
1736851360000|2025-01-14 10:42:40|22439.74|22359.74|22441.17|22361.17|22441.17|22361.17|22439.74|22359.74|10
1736851370000|2025-01-14 10:42:50|22441.11|22361.11|22438.89|22358.89|22441.11|22361.11|22438.52|22358.52|10
1736842450000|2025-01-14 08:14:10|22180.58|22100.58|22182.97|22102.97|22182.97|22102.97|22180.58|22100.58|9
1736851380000|2025-01-14 10:43:00|22439.52|22359.52|22438.57|22358.57|22439.63|22359.63|22438.57|22358.57|9
1736842460000|2025-01-14 08:14:20|22183.6|22103.6|22187.49|22107.49|22187.49|22107.49|22183.6|22103.6|10
1736851390000|2025-01-14 10:43:10|22438.27|22358.27|22438.83|22358.83|22439.11|22359.11|22437.71|22357.71|8
1736851400000|2025-01-14 10:43:20|22439.35|22359.35|22439.96|22359.96|22439.96|22359.96|22439.21|22359.21|9
1736842470000|2025-01-14 08:14:30|22187.55|22107.55|22187.64|22107.64|22188.75|22108.75|22187.17|22107.17|10
1736851410000|2025-01-14 10:43:30|22439.98|22359.98|22441.9|22361.9|22441.9|22361.9|22439.76|22359.76|10
1736851420000|2025-01-14 10:43:40|22442.24|22362.24|22443.42|22363.42|22443.42|22363.42|22441.87|22361.87|9
1736842480000|2025-01-14 08:14:40|22187.57|22107.57|22185.67|22105.67|22187.57|22107.57|22185.67|22105.67|10
1736851430000|2025-01-14 10:43:50|22444.79|22364.79|22445.31|22365.31|22445.78|22365.78|22444.79|22364.79|9
1736842490000|2025-01-14 08:14:50|22185.77|22105.77|22183.65|22103.65|22185.84|22105.84|22183.65|22103.65|10
1736851440000|2025-01-14 10:44:00|22444.41|22364.41|22448.51|22368.51|22448.51|22368.51|22443.89|22363.89|10
1736851450000|2025-01-14 10:44:10|22448.91|22368.91|22450.34|22370.34|22450.34|22370.34|22448.67|22368.67|10
1736842500000|2025-01-14 08:15:00|22183.05|22103.05|22186.09|22106.09|22186.09|22106.09|22183|22103|10
1736851460000|2025-01-14 10:44:20|22450.95|22370.95|22451.95|22371.95|22451.98|22371.98|22450.76|22370.76|9
1736851470000|2025-01-14 10:44:30|22451.81|22371.81|22452.19|22372.19|22452.19|22372.19|22451.81|22371.81|9
1736842510000|2025-01-14 08:15:10|22186.66|22106.66|22190.08|22110.08|22190.08|22110.08|22186.66|22106.66|10
1736851480000|2025-01-14 10:44:40|22452.15|22372.15|22453.05|22373.05|22453.05|22373.05|22451.97|22371.97|10
1736851490000|2025-01-14 10:44:50|22452.98|22372.98|22454.76|22374.76|22454.89|22374.89|22452.98|22372.98|10
1736842520000|2025-01-14 08:15:20|22190.2|22110.2|22192.45|22112.45|22192.45|22112.45|22188.73|22108.73|10
1736851500000|2025-01-14 10:45:00|22454.72|22374.72|22455.05|22375.05|22455.15|22375.15|22454.72|22374.72|10
1736842530000|2025-01-14 08:15:30|22192.5|22112.5|22195.45|22115.45|22195.45|22115.45|22192.5|22112.5|10
1736851510000|2025-01-14 10:45:10|22455.11|22375.11|22455.36|22375.36|22455.38|22375.38|22455.11|22375.11|9
1736851520000|2025-01-14 10:45:20|22455.16|22375.16|22455.58|22375.58|22455.58|22375.58|22454.86|22374.86|8
1736842540000|2025-01-14 08:15:40|22195.46|22115.46|22198.67|22118.67|22198.67|22118.67|22195.46|22115.46|10
1736851530000|2025-01-14 10:45:30|22455.6|22375.6|22455.23|22375.23|22456.42|22376.42|22455.23|22375.23|10
1736842550000|2025-01-14 08:15:50|22199.4|22119.4|22199.43|22119.43|22200.03|22120.03|22199.36|22119.36|10
1736851540000|2025-01-14 10:45:40|22456.02|22376.02|22455.46|22375.46|22456.33|22376.33|22455.29|22375.29|9
1736851550000|2025-01-14 10:45:50|22455.4|22375.4|22456.5|22376.5|22456.5|22376.5|22454.43|22374.43|10
1736842560000|2025-01-14 08:16:00|22199.49|22119.49|22194.42|22114.42|22199.49|22119.49|22194.09|22114.09|10
1736851560000|2025-01-14 10:46:00|22456.07|22376.07|22460.33|22380.33|22460.33|22380.33|22456.07|22376.07|10
1736851570000|2025-01-14 10:46:10|22460.37|22380.37|22461.22|22381.22|22461.22|22381.22|22459.9|22379.9|10
1736842570000|2025-01-14 08:16:10|22193.89|22113.89|22187.47|22107.47|22193.89|22113.89|22187.47|22107.47|10
1736851580000|2025-01-14 10:46:20|22461.19|22381.19|22460.15|22380.15|22461.35|22381.35|22459.19|22379.19|10
1736842580000|2025-01-14 08:16:20|22186.89|22106.89|22185.32|22105.32|22187.6|22107.6|22185.18|22105.18|10
1736851590000|2025-01-14 10:46:30|22460.33|22380.33|22461.07|22381.07|22462.48|22382.48|22460.33|22380.33|9
1736851600000|2025-01-14 10:46:40|22460.83|22380.83|22461.79|22381.79|22462.38|22382.38|22460.83|22380.83|8
1736842590000|2025-01-14 08:16:30|22185.05|22105.05|22181.21|22101.21|22185.05|22105.05|22181.14|22101.14|10
1736851610000|2025-01-14 10:46:50|22462.03|22382.03|22460.7|22380.7|22462.11|22382.11|22460.65|22380.65|10
1736851620000|2025-01-14 10:47:00|22460.65|22380.65|22459.5|22379.5|22460.65|22380.65|22459.45|22379.45|9
1736842600000|2025-01-14 08:16:40|22180.4|22100.4|22179.58|22099.58|22180.4|22100.4|22179.26|22099.26|10
1736851630000|2025-01-14 10:47:10|22459.13|22379.13|22460.19|22380.19|22460.19|22380.19|22459.13|22379.13|10
1736842610000|2025-01-14 08:16:50|22179.13|22099.13|22178.45|22098.45|22179.13|22099.13|22177.56|22097.56|10
1736851640000|2025-01-14 10:47:20|22460.2|22380.2|22455.82|22375.82|22460.21|22380.21|22455.82|22375.82|10
1736851650000|2025-01-14 10:47:30|22455.89|22375.89|22455.73|22375.73|22456.25|22376.25|22455.43|22375.43|9
1736842620000|2025-01-14 08:17:00|22178.23|22098.23|22174.04|22094.04|22178.23|22098.23|22174.02|22094.02|10
1736851660000|2025-01-14 10:47:40|22455.05|22375.05|22453.6|22373.6|22455.05|22375.05|22453.52|22373.52|9
1736842630000|2025-01-14 08:17:10|22174.01|22094.01|22170.55|22090.55|22174.01|22094.01|22170.55|22090.55|10
1736851670000|2025-01-14 10:47:50|22453.56|22373.56|22453.12|22373.12|22453.56|22373.56|22453.09|22373.09|10
1736851680000|2025-01-14 10:48:00|22453.44|22373.44|22451.71|22371.71|22453.44|22373.44|22451.71|22371.71|9
1736842640000|2025-01-14 08:17:20|22170.14|22090.14|22170.99|22090.99|22171.38|22091.38|22170.12|22090.12|10
1736851690000|2025-01-14 10:48:10|22451.72|22371.72|22448.57|22368.57|22451.72|22371.72|22448.57|22368.57|10
1736842650000|2025-01-14 08:17:30|22171.83|22091.83|22175.16|22095.16|22175.16|22095.16|22168.43|22088.43|10
1736851700000|2025-01-14 10:48:20|22448.85|22368.85|22448.18|22368.18|22449.03|22369.03|22448.05|22368.05|9
1736851710000|2025-01-14 10:48:30|22449.87|22369.87|22448.48|22368.48|22450.17|22370.17|22448.48|22368.48|10
1736842660000|2025-01-14 08:17:40|22176.78|22096.78|22192.77|22112.77|22192.77|22112.77|22176.78|22096.78|10
1736851720000|2025-01-14 10:48:40|22448.21|22368.21|22446.46|22366.46|22448.37|22368.37|22446.46|22366.46|10
1736842670000|2025-01-14 08:17:50|22193.02|22113.02|22201.7|22121.7|22201.7|22121.7|22192.74|22112.74|10
1736851730000|2025-01-14 10:48:50|22446.47|22366.47|22444.97|22364.97|22446.47|22366.47|22444.82|22364.82|9
1736851740000|2025-01-14 10:49:00|22444.02|22364.02|22442.54|22362.54|22444.02|22364.02|22442.51|22362.51|10
1736842680000|2025-01-14 08:18:00|22203.1|22123.1|22209.2|22129.2|22209.95|22129.95|22202.41|22122.41|10
1736851750000|2025-01-14 10:49:10|22442.57|22362.57|22442.21|22362.21|22442.9|22362.9|22442.19|22362.19|10
1736842690000|2025-01-14 08:18:10|22209.14|22129.14|22207.52|22127.52|22209.18|22129.18|22206.31|22126.31|9
1736851760000|2025-01-14 10:49:20|22441.31|22361.31|22438.31|22358.31|22441.31|22361.31|22438.31|22358.31|10
1736851770000|2025-01-14 10:49:30|22438.21|22358.21|22439.81|22359.81|22439.81|22359.81|22437.94|22357.94|9
1736842700000|2025-01-14 08:18:20|22207.44|22127.44|22211.4|22131.4|22211.4|22131.4|22207.37|22127.37|10
1736851780000|2025-01-14 10:49:40|22439.6|22359.6|22437.9|22357.9|22439.6|22359.6|22437.89|22357.89|10
1736851790000|2025-01-14 10:49:50|22437.5|22357.5|22437.76|22357.76|22439.16|22359.16|22437.27|22357.27|10
1736842710000|2025-01-14 08:18:30|22211.57|22131.57|22219.27|22139.27|22219.27|22139.27|22211.57|22131.57|10
1736851800000|2025-01-14 10:50:00|22437.09|22357.09|22437.35|22357.35|22437.35|22357.35|22436.88|22356.88|9
1736842720000|2025-01-14 08:18:40|22218.96|22138.96|22217.63|22137.63|22218.96|22138.96|22217.63|22137.63|9
1736851810000|2025-01-14 10:50:10|22436.96|22356.96|22436.8|22356.8|22437.6|22357.6|22436.8|22356.8|10
1736842730000|2025-01-14 08:18:50|22218.07|22138.07|22218.27|22138.27|22218.27|22138.27|22217.66|22137.66|9
1736851820000|2025-01-14 10:50:20|22436.71|22356.71|22435.92|22355.92|22436.71|22356.71|22435.92|22355.92|10
1736851830000|2025-01-14 10:50:30|22435.63|22355.63|22434.2|22354.2|22435.75|22355.75|22434.05|22354.05|9
1736842740000|2025-01-14 08:19:00|22217.44|22137.44|22216.47|22136.47|22218.01|22138.01|22216.22|22136.22|10
1736851840000|2025-01-14 10:50:40|22434.07|22354.07|22433.76|22353.76|22434.24|22354.24|22433.76|22353.76|9
1736851850000|2025-01-14 10:50:50|22433.42|22353.42|22431.92|22351.92|22433.52|22353.52|22431.92|22351.92|10
1736842750000|2025-01-14 08:19:10|22216.89|22136.89|22215.82|22135.82|22216.89|22136.89|22215.82|22135.82|9
1736851860000|2025-01-14 10:51:00|22432.33|22352.33|22433.1|22353.1|22433.1|22353.1|22432.33|22352.33|10
1736842760000|2025-01-14 08:19:20|22214.55|22134.55|22207.49|22127.49|22214.55|22134.55|22206.16|22126.16|10
1736851870000|2025-01-14 10:51:10|22433.45|22353.45|22433.51|22353.51|22433.58|22353.58|22432.99|22352.99|10
1736851880000|2025-01-14 10:51:20|22433.96|22353.96|22434.13|22354.13|22434.18|22354.18|22433.96|22353.96|10
1736842770000|2025-01-14 08:19:30|22207.7|22127.7|22208.4|22128.4|22208.82|22128.82|22206.85|22126.85|10
1736851890000|2025-01-14 10:51:30|22434.11|22354.11|22432.2|22352.2|22434.52|22354.52|22432.2|22352.2|9
1736842780000|2025-01-14 08:19:40|22207.97|22127.97|22203.79|22123.79|22207.97|22127.97|22203.79|22123.79|10
1736851900000|2025-01-14 10:51:40|22432.15|22352.15|22430.81|22350.81|22432.45|22352.45|22430.81|22350.81|9
1736851910000|2025-01-14 10:51:50|22430.66|22350.66|22431.74|22351.74|22432.35|22352.35|22430.66|22350.66|10
1736842790000|2025-01-14 08:19:50|22203.51|22123.51|22200.36|22120.36|22203.66|22123.66|22200.36|22120.36|10
1736851920000|2025-01-14 10:52:00|22431.93|22351.93|22435.69|22355.69|22435.69|22355.69|22431.75|22351.75|10
1736842800000|2025-01-14 08:20:00|22200.42|22120.42|22194.37|22114.37|22200.54|22120.54|22194.05|22114.05|10
1736851930000|2025-01-14 10:52:10|22436.13|22356.13|22437.51|22357.51|22437.51|22357.51|22435.69|22355.69|10
1736842810000|2025-01-14 08:20:10|22193.93|22113.93|22183.86|22103.86|22193.93|22113.93|22183.79|22103.79|10
1736851940000|2025-01-14 10:52:20|22437.66|22357.66|22439.15|22359.15|22439.17|22359.17|22437.66|22357.66|7
1736851950000|2025-01-14 10:52:30|22439.16|22359.16|22444.38|22364.38|22444.38|22364.38|22439.16|22359.16|10
1736842820000|2025-01-14 08:20:20|22183.64|22103.64|22180.72|22100.72|22184.04|22104.04|22180.72|22100.72|10
1736851960000|2025-01-14 10:52:40|22444.31|22364.31|22443.29|22363.29|22444.31|22364.31|22442.89|22362.89|10
1736851970000|2025-01-14 10:52:50|22443.39|22363.39|22441.3|22361.3|22443.69|22363.69|22441.3|22361.3|10
1736842830000|2025-01-14 08:20:30|22180.71|22100.71|22179.27|22099.27|22180.95|22100.95|22178.78|22098.78|9
1736851980000|2025-01-14 10:53:00|22441.58|22361.58|22442.82|22362.82|22442.82|22362.82|22441.54|22361.54|10
1736851990000|2025-01-14 10:53:10|22443.13|22363.13|22442.37|22362.37|22443.26|22363.26|22442.37|22362.37|10
1736842840000|2025-01-14 08:20:40|22179.18|22099.18|22177.51|22097.51|22179.18|22099.18|22177.51|22097.51|10
1736852000000|2025-01-14 10:53:20|22442.36|22362.36|22451.54|22371.54|22451.54|22371.54|22441.99|22361.99|10
1736842850000|2025-01-14 08:20:50|22176.69|22096.69|22175.18|22095.18|22177.02|22097.02|22174.55|22094.55|10
1736852010000|2025-01-14 10:53:30|22451.8|22371.8|22445.82|22365.82|22452.32|22372.32|22445.12|22365.12|10
1736852020000|2025-01-14 10:53:40|22446.67|22366.67|22445.68|22365.68|22446.67|22366.67|22445.68|22365.68|10
1736842860000|2025-01-14 08:21:00|22175.14|22095.14|22175.09|22095.09|22175.8|22095.8|22175.09|22095.09|9
1736852030000|2025-01-14 10:53:50|22445.66|22365.66|22449.61|22369.61|22449.61|22369.61|22445.65|22365.65|9
1736852040000|2025-01-14 10:54:00|22450.15|22370.15|22451.03|22371.03|22451.13|22371.13|22450.15|22370.15|9
1736842870000|2025-01-14 08:21:10|22174.65|22094.65|22168.9|22088.9|22174.65|22094.65|22168.9|22088.9|10
1736852050000|2025-01-14 10:54:10|22450.53|22370.53|22448.36|22368.36|22450.53|22370.53|22448.36|22368.36|10
1736842880000|2025-01-14 08:21:20|22166.98|22086.98|22162.75|22082.75|22166.98|22086.98|22162.75|22082.75|10
1736852060000|2025-01-14 10:54:20|22447.92|22367.92|22445.56|22365.56|22447.92|22367.92|22445.56|22365.56|9
1736852070000|2025-01-14 10:54:30|22445.5|22365.5|22443.54|22363.54|22445.5|22365.5|22443.42|22363.42|9
1736842890000|2025-01-14 08:21:30|22162.36|22082.36|22160.68|22080.68|22162.36|22082.36|22160.68|22080.68|10
1736852080000|2025-01-14 10:54:40|22443.58|22363.58|22442.76|22362.76|22443.58|22363.58|22442.76|22362.76|10
1736852090000|2025-01-14 10:54:50|22442.81|22362.81|22443.1|22363.1|22443.22|22363.22|22442.81|22362.81|10
1736842900000|2025-01-14 08:21:40|22159.06|22079.06|22157.89|22077.89|22159.06|22079.06|22157.71|22077.71|10
1736852100000|2025-01-14 10:55:00|22443.04|22363.04|22439.34|22359.34|22443.04|22363.04|22439.34|22359.34|10
1736842910000|2025-01-14 08:21:50|22157.97|22077.97|22158.85|22078.85|22158.85|22078.85|22157.97|22077.97|10
1736852110000|2025-01-14 10:55:10|22438.96|22358.96|22439.05|22359.05|22439.54|22359.54|22438.96|22358.96|10
1736852120000|2025-01-14 10:55:20|22438.77|22358.77|22438.82|22358.82|22439.4|22359.4|22438.25|22358.25|10
1736842920000|2025-01-14 08:22:00|22158.86|22078.86|22157.67|22077.67|22158.86|22078.86|22157.51|22077.51|10
1736852130000|2025-01-14 10:55:30|22438.22|22358.22|22441.67|22361.67|22441.67|22361.67|22438.15|22358.15|10
1736842930000|2025-01-14 08:22:10|22157.64|22077.64|22157.91|22077.91|22158.49|22078.49|22157.64|22077.64|9
1736852140000|2025-01-14 10:55:40|22441.75|22361.75|22439.52|22359.52|22441.75|22361.75|22439.52|22359.52|9
1736852150000|2025-01-14 10:55:50|22439.54|22359.54|22443.82|22363.82|22444.03|22364.03|22439.45|22359.45|9
1736842940000|2025-01-14 08:22:20|22158.17|22078.17|22159.13|22079.13|22159.13|22079.13|22158.11|22078.11|10
1736852160000|2025-01-14 10:56:00|22443.78|22363.78|22446.03|22366.03|22446.07|22366.07|22443.44|22363.44|10
1736842950000|2025-01-14 08:22:30|22159.12|22079.12|22153.26|22073.26|22159.14|22079.14|22153.26|22073.26|10
1736852170000|2025-01-14 10:56:10|22445.96|22365.96|22443.85|22363.85|22445.96|22365.96|22443.76|22363.76|10
1736852180000|2025-01-14 10:56:20|22443.86|22363.86|22439.61|22359.61|22443.86|22363.86|22439.61|22359.61|10
1736842960000|2025-01-14 08:22:40|22153|22073|22150.47|22070.47|22153|22073|22150.47|22070.47|10
1736852190000|2025-01-14 10:56:30|22439.64|22359.64|22438.05|22358.05|22439.64|22359.64|22438.05|22358.05|10
1736852200000|2025-01-14 10:56:40|22436.15|22356.15|22434.84|22354.84|22436.84|22356.84|22434.84|22354.84|9
1736842970000|2025-01-14 08:22:50|22150.23|22070.23|22147.87|22067.87|22150.23|22070.23|22147.41|22067.41|10
1736852210000|2025-01-14 10:56:50|22434.79|22354.79|22433.49|22353.49|22434.79|22354.79|22433.49|22353.49|10
1736842980000|2025-01-14 08:23:00|22147.84|22067.84|22146.24|22066.24|22147.84|22067.84|22145.58|22065.58|10
1736852220000|2025-01-14 10:57:00|22433.44|22353.44|22433.57|22353.57|22434.08|22354.08|22433.25|22353.25|9
1736852230000|2025-01-14 10:57:10|22433.54|22353.54|22428.04|22348.04|22433.54|22353.54|22427.62|22347.62|10
1736842990000|2025-01-14 08:23:10|22146.29|22066.29|22145.08|22065.08|22146.29|22066.29|22145.08|22065.08|10
1736852240000|2025-01-14 10:57:20|22429.24|22349.24|22428.49|22348.49|22429.66|22349.66|22428.49|22348.49|9
1736852250000|2025-01-14 10:57:30|22428.55|22348.55|22426.5|22346.5|22428.55|22348.55|22426.5|22346.5|9
1736843000000|2025-01-14 08:23:20|22145.11|22065.11|22145.75|22065.75|22145.75|22065.75|22144.76|22064.76|10
1736852260000|2025-01-14 10:57:40|22426.26|22346.26|22428.12|22348.12|22428.61|22348.61|22426.26|22346.26|10
1736843010000|2025-01-14 08:23:30|22137.6|22057.6|22138.77|22058.77|22138.85|22058.85|22137.59|22057.59|9
1736852270000|2025-01-14 10:57:50|22428.1|22348.1|22428.58|22348.58|22428.61|22348.61|22427.5|22347.5|9
1736852280000|2025-01-14 10:58:00|22428.62|22348.62|22428.59|22348.59|22429.02|22349.02|22428.25|22348.25|9
1736843020000|2025-01-14 08:23:40|22138.8|22058.8|22140.75|22060.75|22140.75|22060.75|22138.8|22058.8|10
1736852290000|2025-01-14 10:58:10|22428.72|22348.72|22428.23|22348.23|22428.72|22348.72|22428.23|22348.23|9
1736852300000|2025-01-14 10:58:20|22428.16|22348.16|22428.22|22348.22|22428.25|22348.25|22427.75|22347.75|9
1736843030000|2025-01-14 08:23:50|22140.83|22060.83|22141.77|22061.77|22144.94|22064.94|22140.83|22060.83|10
1736852310000|2025-01-14 10:58:30|22427.97|22347.97|22428.08|22348.08|22428.13|22348.13|22427.77|22347.77|10
1736843040000|2025-01-14 08:24:00|22141.14|22061.14|22142.48|22062.48|22142.57|22062.57|22141.14|22061.14|10
1736852320000|2025-01-14 10:58:40|22428.33|22348.33|22428.62|22348.62|22428.75|22348.75|22428.33|22348.33|9
1736852330000|2025-01-14 10:58:50|22428.61|22348.61|22427.29|22347.29|22428.61|22348.61|22427.06|22347.06|10
1736843050000|2025-01-14 08:24:10|22142.67|22062.67|22144.02|22064.02|22144.02|22064.02|22142.67|22062.67|10
1736852340000|2025-01-14 10:59:00|22427.28|22347.28|22429.99|22349.99|22429.99|22349.99|22427.28|22347.28|10
1736852350000|2025-01-14 10:59:10|22430.02|22350.02|22425.11|22345.11|22430.04|22350.04|22424.01|22344.01|7
1736843060000|2025-01-14 08:24:20|22144.12|22064.12|22144.2|22064.2|22144.35|22064.35|22144.02|22064.02|10
1736852360000|2025-01-14 10:59:20|22425.17|22345.17|22426.43|22346.43|22426.69|22346.69|22425.17|22345.17|9
1736843070000|2025-01-14 08:24:30|22144.16|22064.16|22145.21|22065.21|22145.46|22065.46|22144.16|22064.16|9
1736852370000|2025-01-14 10:59:30|22426.45|22346.45|22426.29|22346.29|22426.77|22346.77|22426.29|22346.29|10
1736852380000|2025-01-14 10:59:40|22426.32|22346.32|22429.6|22349.6|22429.6|22349.6|22426.32|22346.32|9
1736843080000|2025-01-14 08:24:40|22143.99|22063.99|22141.84|22061.84|22143.99|22063.99|22141.84|22061.84|10
1736852390000|2025-01-14 10:59:50|22429.65|22349.65|22434.43|22354.43|22434.43|22354.43|22429.65|22349.65|10
1736843090000|2025-01-14 08:24:50|22141.65|22061.65|22141.22|22061.22|22142.11|22062.11|22141.22|22061.22|7
1736852400000|2025-01-14 11:00:00|22434.57|22354.57|22434.57|22354.57|22435.34|22355.34|22434.27|22354.27|10
1736852410000|2025-01-14 11:00:10|22434.88|22354.88|22434.73|22354.73|22435.05|22355.05|22434.52|22354.52|9
1736843100000|2025-01-14 08:25:00|22140.63|22060.63|22140.96|22060.96|22140.96|22060.96|22140.14|22060.14|9
1736852420000|2025-01-14 11:00:20|22435.04|22355.04|22432.92|22352.92|22435.96|22355.96|22432.92|22352.92|10
1736852430000|2025-01-14 11:00:30|22432.7|22352.7|22430.94|22350.94|22432.7|22352.7|22430.94|22350.94|10
1736843110000|2025-01-14 08:25:10|22141.05|22061.05|22138.71|22058.71|22141.05|22061.05|22138.69|22058.69|10
1736852440000|2025-01-14 11:00:40|22430.35|22350.35|22429.12|22349.12|22430.35|22350.35|22429.12|22349.12|10
1736852450000|2025-01-14 11:00:50|22429.06|22349.06|22425.6|22345.6|22429.08|22349.08|22425.6|22345.6|9
1736843120000|2025-01-14 08:25:20|22138.92|22058.92|22139.66|22059.66|22139.74|22059.74|22138.92|22058.92|10
1736852460000|2025-01-14 11:01:00|22425.46|22345.46|22423.56|22343.56|22425.46|22345.46|22423.56|22343.56|10
1736843130000|2025-01-14 08:25:30|22139.81|22059.81|22140.04|22060.04|22140.04|22060.04|22139.61|22059.61|9
1736852470000|2025-01-14 11:01:10|22422.86|22342.86|22425.15|22345.15|22425.15|22345.15|22421.95|22341.95|10
1736852480000|2025-01-14 11:01:20|22425.58|22345.58|22427.18|22347.18|22427.38|22347.38|22425.58|22345.58|10
1736843140000|2025-01-14 08:25:40|22140.19|22060.19|22137.48|22057.48|22140.19|22060.19|22137.48|22057.48|10
1736852490000|2025-01-14 11:01:30|22426.29|22346.29|22425.59|22345.59|22426.29|22346.29|22425.59|22345.59|10
1736852500000|2025-01-14 11:01:40|22425.78|22345.78|22429.27|22349.27|22429.51|22349.51|22425.78|22345.78|10
1736843150000|2025-01-14 08:25:50|22136.37|22056.37|22133.66|22053.66|22136.37|22056.37|22133.15|22053.15|10
1736852510000|2025-01-14 11:01:50|22429.31|22349.31|22429.72|22349.72|22429.78|22349.78|22429.31|22349.31|10
1736843160000|2025-01-14 08:26:00|22133.53|22053.53|22132.82|22052.82|22133.53|22053.53|22131.32|22051.32|10
1736852520000|2025-01-14 11:02:00|22429.66|22349.66|22441.63|22361.63|22441.63|22361.63|22429.55|22349.55|10
1736852530000|2025-01-14 11:02:10|22442.11|22362.11|22440.29|22360.29|22442.11|22362.11|22440.05|22360.05|10
1736843170000|2025-01-14 08:26:10|22133.24|22053.24|22131.19|22051.19|22134.11|22054.11|22131.19|22051.19|10
1736852540000|2025-01-14 11:02:20|22440.24|22360.24|22443.48|22363.48|22443.54|22363.54|22440.24|22360.24|10
1736852550000|2025-01-14 11:02:30|22444.21|22364.21|22445.17|22365.17|22445.17|22365.17|22444.1|22364.1|10
1736843180000|2025-01-14 08:26:20|22131.18|22051.18|22130.54|22050.54|22131.27|22051.27|22130.44|22050.44|10
1736852560000|2025-01-14 11:02:40|22445.29|22365.29|22445.67|22365.67|22446.15|22366.15|22445.29|22365.29|8
1736852570000|2025-01-14 11:02:50|22445.61|22365.61|22442.94|22362.94|22445.62|22365.62|22442.93|22362.93|9
1736843190000|2025-01-14 08:26:30|22130.02|22050.02|22128.1|22048.1|22130.02|22050.02|22128.07|22048.07|10
1736852580000|2025-01-14 11:03:00|22442.95|22362.95|22442.35|22362.35|22443.19|22363.19|22442.35|22362.35|10
1736843200000|2025-01-14 08:26:40|22128.09|22048.09|22128.41|22048.41|22128.93|22048.93|22128.09|22048.09|10
1736852590000|2025-01-14 11:03:10|22442.33|22362.33|22440.82|22360.82|22442.44|22362.44|22440.73|22360.73|10
1736852600000|2025-01-14 11:03:20|22440.84|22360.84|22435.58|22355.58|22441.08|22361.08|22434.62|22354.62|10
1736843210000|2025-01-14 08:26:50|22127.93|22047.93|22128.12|22048.12|22128.67|22048.67|22127.77|22047.77|9
1736852610000|2025-01-14 11:03:30|22434.24|22354.24|22432.29|22352.29|22434.24|22354.24|22432.29|22352.29|10
1736852620000|2025-01-14 11:03:40|22431.91|22351.91|22429.58|22349.58|22432.28|22352.28|22429.58|22349.58|10
1736843220000|2025-01-14 08:27:00|22128.21|22048.21|22131.43|22051.43|22131.43|22051.43|22128.21|22048.21|9
1736852630000|2025-01-14 11:03:50|22429.24|22349.24|22428.4|22348.4|22429.81|22349.81|22428.4|22348.4|9
1736843230000|2025-01-14 08:27:10|22131.45|22051.45|22132.25|22052.25|22132.49|22052.49|22130.9|22050.9|10
1736852640000|2025-01-14 11:04:00|22428.38|22348.38|22430.91|22350.91|22431.09|22351.09|22428.38|22348.38|10
1736852650000|2025-01-14 11:04:10|22430.98|22350.98|22429.37|22349.37|22431.14|22351.14|22428.1|22348.1|10
1736843240000|2025-01-14 08:27:20|22132.08|22052.08|22133.04|22053.04|22133.16|22053.16|22132.08|22052.08|10
1736852660000|2025-01-14 11:04:20|22429.78|22349.78|22429.26|22349.26|22429.78|22349.78|22428.24|22348.24|10
1736843250000|2025-01-14 08:27:30|22132.08|22052.08|22132.52|22052.52|22132.94|22052.94|22131.94|22051.94|7
1736852670000|2025-01-14 11:04:30|22429.39|22349.39|22427.64|22347.64|22429.39|22349.39|22427.44|22347.44|10
1736852680000|2025-01-14 11:04:40|22424.54|22344.54|22426.64|22346.64|22426.64|22346.64|22424.54|22344.54|10
1736843260000|2025-01-14 08:27:40|22132.59|22052.59|22133.31|22053.31|22134.07|22054.07|22132.59|22052.59|10
1736852690000|2025-01-14 11:04:50|22426.72|22346.72|22427.43|22347.43|22427.44|22347.44|22426.64|22346.64|10
1736843270000|2025-01-14 08:27:50|22133.29|22053.29|22138.95|22058.95|22139.59|22059.59|22133.29|22053.29|9
1736852700000|2025-01-14 11:05:00|22427.4|22347.4|22429.31|22349.31|22430.01|22350.01|22427.36|22347.36|10
1736852710000|2025-01-14 11:05:10|22428.63|22348.63|22427.83|22347.83|22428.63|22348.63|22427.16|22347.16|10
1736843280000|2025-01-14 08:28:00|22138.7|22058.7|22137.93|22057.93|22138.7|22058.7|22137.02|22057.02|9
1736852720000|2025-01-14 11:05:20|22428.17|22348.17|22429.65|22349.65|22429.65|22349.65|22427.81|22347.81|10
1736852730000|2025-01-14 11:05:30|22429.51|22349.51|22433.45|22353.45|22433.45|22353.45|22429.43|22349.43|10
1736843290000|2025-01-14 08:28:10|22137.9|22057.9|22139.8|22059.8|22139.83|22059.83|22137.9|22057.9|9
1736852740000|2025-01-14 11:05:40|22433.48|22353.48|22428.42|22348.42|22433.48|22353.48|22428.31|22348.31|10
1736843300000|2025-01-14 08:28:20|22140.51|22060.51|22141.01|22061.01|22141.84|22061.84|22140.32|22060.32|10
1736852750000|2025-01-14 11:05:50|22428.35|22348.35|22429.42|22349.42|22430.51|22350.51|22428.35|22348.35|10
1736852760000|2025-01-14 11:06:00|22429.77|22349.77|22431.89|22351.89|22431.89|22351.89|22429.53|22349.53|10
1736843310000|2025-01-14 08:28:30|22140.87|22060.87|22140.59|22060.59|22140.99|22060.99|22140.35|22060.35|9
1736852770000|2025-01-14 11:06:10|22431.84|22351.84|22431.05|22351.05|22431.84|22351.84|22429.7|22349.7|9
1736843320000|2025-01-14 08:28:40|22140.72|22060.72|22140.18|22060.18|22141.12|22061.12|22140.18|22060.18|10
1736852780000|2025-01-14 11:06:20|22431.33|22351.33|22432.58|22352.58|22432.58|22352.58|22431.33|22351.33|8
1736843330000|2025-01-14 08:28:50|22140.13|22060.13|22140.29|22060.29|22140.81|22060.81|22140.13|22060.13|10
1736852790000|2025-01-14 11:06:30|22432.66|22352.66|22433.53|22353.53|22433.55|22353.55|22432.6|22352.6|10
1736843340000|2025-01-14 08:29:00|22140.31|22060.31|22141.41|22061.41|22141.41|22061.41|22140.31|22060.31|9
1736852800000|2025-01-14 11:06:40|22433.81|22353.81|22433.63|22353.63|22433.81|22353.81|22432.94|22352.94|10
1736852810000|2025-01-14 11:06:50|22434.31|22354.31|22431.63|22351.63|22434.31|22354.31|22431.63|22351.63|10
1736843350000|2025-01-14 08:29:10|22142.17|22062.17|22140.98|22060.98|22142.62|22062.62|22140.98|22060.98|10
1736852820000|2025-01-14 11:07:00|22431.57|22351.57|22432.16|22352.16|22432.27|22352.27|22430.95|22350.95|10
1736852830000|2025-01-14 11:07:10|22431.89|22351.89|22430.37|22350.37|22431.9|22351.9|22430.36|22350.36|10
1736843360000|2025-01-14 08:29:20|22140.84|22060.84|22140.04|22060.04|22140.84|22060.84|22140.04|22060.04|10
1736852840000|2025-01-14 11:07:20|22428.84|22348.84|22427.76|22347.76|22428.84|22348.84|22427.72|22347.72|10
1736843370000|2025-01-14 08:29:30|22140.02|22060.02|22139.03|22059.03|22140.05|22060.05|22138.71|22058.71|9
1736852850000|2025-01-14 11:07:30|22427.79|22347.79|22429.49|22349.49|22429.49|22349.49|22427.77|22347.77|10
1736852860000|2025-01-14 11:07:40|22429.51|22349.51|22428.57|22348.57|22429.95|22349.95|22428.57|22348.57|10
1736843380000|2025-01-14 08:29:40|22139.02|22059.02|22140.8|22060.8|22140.8|22060.8|22138.99|22058.99|10
1736852870000|2025-01-14 11:07:50|22428.5|22348.5|22430.65|22350.65|22430.65|22350.65|22428.2|22348.2|9
1736843390000|2025-01-14 08:29:50|22140.41|22060.41|22141.83|22061.83|22141.83|22061.83|22140.41|22060.41|10
1736852880000|2025-01-14 11:08:00|22430.66|22350.66|22429.36|22349.36|22430.67|22350.67|22429.36|22349.36|8
1736852890000|2025-01-14 11:08:10|22427.87|22347.87|22428.34|22348.34|22428.34|22348.34|22427.2|22347.2|9
1736843400000|2025-01-14 08:30:00|22141.9|22061.9|22144.72|22064.72|22144.72|22064.72|22141.9|22061.9|10
1736852900000|2025-01-14 11:08:20|22428.62|22348.62|22424.12|22344.12|22428.89|22348.89|22424.12|22344.12|10
1736852910000|2025-01-14 11:08:30|22424.22|22344.22|22414.79|22334.79|22424.22|22344.22|22414.79|22334.79|10
1736843410000|2025-01-14 08:30:10|22145.53|22065.53|22151.25|22071.25|22151.25|22071.25|22145.53|22065.53|10
1736852920000|2025-01-14 11:08:40|22414.53|22334.53|22408.22|22328.22|22414.53|22334.53|22408.22|22328.22|10
1736852930000|2025-01-14 11:08:50|22407.89|22327.89|22408.35|22328.35|22408.73|22328.73|22407.89|22327.89|10
1736843420000|2025-01-14 08:30:20|22151.74|22071.74|22150.3|22070.3|22151.8|22071.8|22149.77|22069.77|10
1736852940000|2025-01-14 11:09:00|22408.93|22328.93|22410.63|22330.63|22410.63|22330.63|22407.8|22327.8|10
1736852950000|2025-01-14 11:09:10|22410.71|22330.71|22410.9|22330.9|22411.69|22331.69|22410.71|22330.71|10
1736843430000|2025-01-14 08:30:30|22149.78|22069.78|22148.29|22068.29|22150.17|22070.17|22148.21|22068.21|8
1736852960000|2025-01-14 11:09:20|22411.02|22331.02|22411.27|22331.27|22411.27|22331.27|22410.72|22330.72|10
1736843440000|2025-01-14 08:30:40|22148.32|22068.32|22153.11|22073.11|22153.11|22073.11|22148.32|22068.32|10
1736852970000|2025-01-14 11:09:30|22411.24|22331.24|22413.45|22333.45|22413.45|22333.45|22411.17|22331.17|10
1736852980000|2025-01-14 11:09:40|22414.63|22334.63|22413.54|22333.54|22414.63|22334.63|22413.54|22333.54|10
1736843450000|2025-01-14 08:30:50|22153.39|22073.39|22159.71|22079.71|22159.71|22079.71|22153.39|22073.39|10
1736852990000|2025-01-14 11:09:50|22413.46|22333.46|22412.11|22332.11|22413.46|22333.46|22411.59|22331.59|10
1736843460000|2025-01-14 08:31:00|22159.69|22079.69|22163.58|22083.58|22163.58|22083.58|22159.69|22079.69|10
1736853000000|2025-01-14 11:10:00|22412.14|22332.14|22414.2|22334.2|22414.21|22334.21|22412.14|22332.14|10
1736853010000|2025-01-14 11:10:10|22414.17|22334.17|22412.65|22332.65|22414.2|22334.2|22412.65|22332.65|10
1736843470000|2025-01-14 08:31:10|22163.57|22083.57|22163.27|22083.27|22164.24|22084.24|22163.18|22083.18|9
1736853020000|2025-01-14 11:10:20|22412.82|22332.82|22413.28|22333.28|22414.26|22334.26|22412.75|22332.75|10
1736853030000|2025-01-14 11:10:30|22413.22|22333.22|22412.55|22332.55|22413.27|22333.27|22412.13|22332.13|9
1736843480000|2025-01-14 08:31:20|22162.78|22082.78|22163.71|22083.71|22164.44|22084.44|22162.78|22082.78|10
1736853040000|2025-01-14 11:10:40|22413.23|22333.23|22413.06|22333.06|22413.66|22333.66|22412.82|22332.82|10
1736843490000|2025-01-14 08:31:30|22162.72|22082.72|22162.86|22082.86|22163.39|22083.39|22162.72|22082.72|10
1736853050000|2025-01-14 11:10:50|22413.14|22333.14|22413.95|22333.95|22413.95|22333.95|22413.14|22333.14|10
1736853060000|2025-01-14 11:11:00|22414.09|22334.09|22413.81|22333.81|22414.09|22334.09|22413.76|22333.76|10
1736843500000|2025-01-14 08:31:40|22162.8|22082.8|22161.56|22081.56|22162.8|22082.8|22161.56|22081.56|9
1736853070000|2025-01-14 11:11:10|22413.68|22333.68|22413.81|22333.81|22413.81|22333.81|22413.47|22333.47|10
1736853080000|2025-01-14 11:11:20|22413.76|22333.76|22413.66|22333.66|22413.85|22333.85|22413.44|22333.44|10
1736843510000|2025-01-14 08:31:50|22160.88|22080.88|22160.29|22080.29|22160.88|22080.88|22159.8|22079.8|10
1736853090000|2025-01-14 11:11:30|22413.64|22333.64|22415.69|22335.69|22415.69|22335.69|22413.58|22333.58|10
1736843520000|2025-01-14 08:32:00|22160.36|22080.36|22159.98|22079.98|22160.67|22080.67|22159.83|22079.83|10
1736853100000|2025-01-14 11:11:40|22415.55|22335.55|22416.01|22336.01|22416.01|22336.01|22415.45|22335.45|9
1736853110000|2025-01-14 11:11:50|22415.76|22335.76|22416.45|22336.45|22416.52|22336.52|22415.76|22335.76|9
1736843530000|2025-01-14 08:32:10|22160.72|22080.72|22161.19|22081.19|22162.32|22082.32|22160.72|22080.72|9
1736853120000|2025-01-14 11:12:00|22416.49|22336.49|22414.28|22334.28|22416.56|22336.56|22414.28|22334.28|10
1736843540000|2025-01-14 08:32:20|22159.79|22079.79|22155.2|22075.2|22159.79|22079.79|22155.2|22075.2|10
1736853130000|2025-01-14 11:12:10|22414.03|22334.03|22412.37|22332.37|22414.03|22334.03|22412.37|22332.37|9
1736853140000|2025-01-14 11:12:20|22412.47|22332.47|22412.27|22332.27|22413|22333|22412.27|22332.27|10
1736843550000|2025-01-14 08:32:30|22154.23|22074.23|22147.93|22067.93|22154.38|22074.38|22147.93|22067.93|10
1736853150000|2025-01-14 11:12:30|22412.11|22332.11|22411.58|22331.58|22412.11|22332.11|22411.54|22331.54|9
1736843560000|2025-01-14 08:32:40|22147.75|22067.75|22143.43|22063.43|22147.75|22067.75|22143.43|22063.43|9
1736853160000|2025-01-14 11:12:40|22411.59|22331.59|22419.45|22339.45|22419.89|22339.89|22411.59|22331.59|10
1736853170000|2025-01-14 11:12:50|22419.49|22339.49|22420.65|22340.65|22420.65|22340.65|22419.49|22339.49|9
1736843570000|2025-01-14 08:32:50|22143.42|22063.42|22143.53|22063.53|22143.76|22063.76|22143.11|22063.11|10
1736853180000|2025-01-14 11:13:00|22420.93|22340.93|22419.58|22339.58|22420.93|22340.93|22419.23|22339.23|10
1736853190000|2025-01-14 11:13:10|22419.07|22339.07|22418.12|22338.12|22419.07|22339.07|22418.07|22338.07|10
1736843580000|2025-01-14 08:33:00|22144.73|22064.73|22144.25|22064.25|22144.73|22064.73|22144.02|22064.02|10
1736853200000|2025-01-14 11:13:20|22418.08|22338.08|22417.61|22337.61|22418.08|22338.08|22417.56|22337.56|10
1736843590000|2025-01-14 08:33:10|22144.35|22064.35|22142.62|22062.62|22144.35|22064.35|22142.62|22062.62|9
1736853210000|2025-01-14 11:13:30|22417.46|22337.46|22417.04|22337.04|22417.46|22337.46|22416.29|22336.29|10
1736853220000|2025-01-14 11:13:40|22417.36|22337.36|22416.79|22336.79|22417.42|22337.42|22416.48|22336.48|9
1736843600000|2025-01-14 08:33:20|22143.5|22063.5|22144.72|22064.72|22144.72|22064.72|22143.47|22063.47|9
1736853230000|2025-01-14 11:13:50|22416.87|22336.87|22417.04|22337.04|22417.08|22337.08|22416.64|22336.64|9
1736853240000|2025-01-14 11:14:00|22417.03|22337.03|22415.68|22335.68|22417.06|22337.06|22415.68|22335.68|10
1736843610000|2025-01-14 08:33:30|22144.87|22064.87|22143.65|22063.65|22145.08|22065.08|22143.65|22063.65|10
1736853250000|2025-01-14 11:14:10|22415.73|22335.73|22414.79|22334.79|22416.04|22336.04|22414.79|22334.79|10
1736843620000|2025-01-14 08:33:40|22143.37|22063.37|22143.65|22063.65|22143.69|22063.69|22143.29|22063.29|9
1736853260000|2025-01-14 11:14:20|22414.56|22334.56|22412.79|22332.79|22414.56|22334.56|22412.13|22332.13|10
1736853270000|2025-01-14 11:14:30|22412.76|22332.76|22411.83|22331.83|22412.82|22332.82|22411.59|22331.59|10
1736843630000|2025-01-14 08:33:50|22143.75|22063.75|22145.61|22065.61|22145.74|22065.74|22143.75|22063.75|9
1736853280000|2025-01-14 11:14:40|22411.81|22331.81|22412.51|22332.51|22412.51|22332.51|22411.38|22331.38|10
1736853290000|2025-01-14 11:14:50|22412.94|22332.94|22413.07|22333.07|22413.38|22333.38|22412.94|22332.94|8
1736843640000|2025-01-14 08:34:00|22145.24|22065.24|22149.18|22069.18|22149.18|22069.18|22145.2|22065.2|10
1736853300000|2025-01-14 11:15:00|22412.74|22332.74|22414.42|22334.42|22414.42|22334.42|22412.68|22332.68|9
1736843650000|2025-01-14 08:34:10|22149.29|22069.29|22141.97|22061.97|22149.29|22069.29|22140.02|22060.02|10
1736853310000|2025-01-14 11:15:10|22415.52|22335.52|22418.86|22338.86|22419.63|22339.63|22415.52|22335.52|10
1736853320000|2025-01-14 11:15:20|22418.61|22338.61|22415.6|22335.6|22418.61|22338.61|22415.12|22335.12|10
1736843660000|2025-01-14 08:34:20|22141.99|22061.99|22146.52|22066.52|22146.52|22066.52|22141.99|22061.99|10
1736853330000|2025-01-14 11:15:30|22415.61|22335.61|22415.61|22335.61|22415.61|22335.61|22415.06|22335.06|10
1736843670000|2025-01-14 08:34:30|22146.59|22066.59|22147.64|22067.64|22147.64|22067.64|22146.57|22066.57|10
1736853340000|2025-01-14 11:15:40|22415.23|22335.23|22414.95|22334.95|22415.23|22335.23|22414.24|22334.24|10
1736853350000|2025-01-14 11:15:50|22415.05|22335.05|22416.12|22336.12|22416.29|22336.29|22414.63|22334.63|10
1736843680000|2025-01-14 08:34:40|22147.76|22067.76|22145.09|22065.09|22147.91|22067.91|22145.04|22065.04|9
1736853360000|2025-01-14 11:16:00|22415.49|22335.49|22414.6|22334.6|22416.94|22336.94|22414.6|22334.6|10
1736843690000|2025-01-14 08:34:50|22144.94|22064.94|22143.27|22063.27|22144.94|22064.94|22143.27|22063.27|10
1736853370000|2025-01-14 11:16:10|22414.81|22334.81|22413.2|22333.2|22414.81|22334.81|22412.65|22332.65|9
1736853380000|2025-01-14 11:16:20|22413.25|22333.25|22412.12|22332.12|22413.57|22333.57|22412.04|22332.04|10
1736843700000|2025-01-14 08:35:00|22143.54|22063.54|22144.35|22064.35|22144.35|22064.35|22143.32|22063.32|10
1736853390000|2025-01-14 11:16:30|22412|22332|22404.69|22324.69|22412|22332|22404.68|22324.68|10
1736853400000|2025-01-14 11:16:40|22404.06|22324.06|22402.72|22322.72|22404.31|22324.31|22402.6|22322.6|10
1736843710000|2025-01-14 08:35:10|22145.15|22065.15|22147.42|22067.42|22147.42|22067.42|22145.06|22065.06|9
1736853410000|2025-01-14 11:16:50|22402.75|22322.75|22403.27|22323.27|22403.28|22323.28|22402.75|22322.75|9
1736843720000|2025-01-14 08:35:20|22147.65|22067.65|22149.65|22069.65|22149.65|22069.65|22147.65|22067.65|9
1736853420000|2025-01-14 11:17:00|22403.18|22323.18|22402.74|22322.74|22403.18|22323.18|22402.67|22322.67|9
1736853430000|2025-01-14 11:17:10|22402.69|22322.69|22401.85|22321.85|22402.73|22322.73|22401.07|22321.07|9
1736843730000|2025-01-14 08:35:30|22149.72|22069.72|22147.86|22067.86|22149.72|22069.72|22147.86|22067.86|9
1736853440000|2025-01-14 11:17:20|22402.09|22322.09|22402.36|22322.36|22402.36|22322.36|22401.8|22321.8|10
1736843740000|2025-01-14 08:35:40|22147.77|22067.77|22148.13|22068.13|22148.13|22068.13|22147.28|22067.28|8
1736853450000|2025-01-14 11:17:30|22402.68|22322.68|22401.5|22321.5|22403.33|22323.33|22401.5|22321.5|10
1736853460000|2025-01-14 11:17:40|22401.15|22321.15|22399.35|22319.35|22401.15|22321.15|22399.34|22319.34|9
1736843750000|2025-01-14 08:35:50|22148.41|22068.41|22148.39|22068.39|22148.83|22068.83|22148.39|22068.39|10
1736853470000|2025-01-14 11:17:50|22399.81|22319.81|22398.58|22318.58|22399.81|22319.81|22398.48|22318.48|10
1736853480000|2025-01-14 11:18:00|22398.45|22318.45|22399.98|22319.98|22400.47|22320.47|22398.45|22318.45|10
1736843760000|2025-01-14 08:36:00|22148.27|22068.27|22145.11|22065.11|22148.46|22068.46|22145.11|22065.11|10
1736853490000|2025-01-14 11:18:10|22399.33|22319.33|22397.59|22317.59|22399.33|22319.33|22397.59|22317.59|10
1736843770000|2025-01-14 08:36:10|22144.88|22064.88|22143.71|22063.71|22144.88|22064.88|22143.58|22063.58|10
1736853500000|2025-01-14 11:18:20|22397.57|22317.57|22396.51|22316.51|22397.57|22317.57|22396.51|22316.51|10
1736853510000|2025-01-14 11:18:30|22396.63|22316.63|22396.67|22316.67|22397.17|22317.17|22396.63|22316.63|10
1736843780000|2025-01-14 08:36:20|22143.66|22063.66|22143|22063|22143.66|22063.66|22142.99|22062.99|8
1736853520000|2025-01-14 11:18:40|22398.59|22318.59|22400.11|22320.11|22400.11|22320.11|22398.59|22318.59|10
1736853530000|2025-01-14 11:18:50|22400.51|22320.51|22401.34|22321.34|22401.34|22321.34|22400.51|22320.51|10
1736843790000|2025-01-14 08:36:30|22142.57|22062.57|22141.6|22061.6|22142.57|22062.57|22141.39|22061.39|9
1736853540000|2025-01-14 11:19:00|22401.32|22321.32|22402.2|22322.2|22402.2|22322.2|22400.94|22320.94|10
1736843800000|2025-01-14 08:36:40|22141.94|22061.94|22144.25|22064.25|22144.25|22064.25|22141.94|22061.94|8
1736853550000|2025-01-14 11:19:10|22402.47|22322.47|22399.94|22319.94|22403.84|22323.84|22399.94|22319.94|9
1736853560000|2025-01-14 11:19:20|22399.37|22319.37|22395.28|22315.28|22399.62|22319.62|22395.28|22315.28|10
1736843810000|2025-01-14 08:36:50|22144.55|22064.55|22148.87|22068.87|22148.87|22068.87|22144.55|22064.55|10
1736853570000|2025-01-14 11:19:30|22395.35|22315.35|22394.1|22314.1|22395.36|22315.36|22394.1|22314.1|10
1736853580000|2025-01-14 11:19:40|22393.99|22313.99|22391.99|22311.99|22393.99|22313.99|22391.99|22311.99|9
1736843820000|2025-01-14 08:37:00|22149.08|22069.08|22150.76|22070.76|22150.77|22070.77|22149.07|22069.07|9
1736853590000|2025-01-14 11:19:50|22390.42|22310.42|22390.54|22310.54|22390.66|22310.66|22390.12|22310.12|9
1736843830000|2025-01-14 08:37:10|22150.89|22070.89|22153|22073|22153|22073|22150.89|22070.89|10
1736853600000|2025-01-14 11:20:00|22390.51|22310.51|22390.37|22310.37|22390.57|22310.57|22389.96|22309.96|10
1736853610000|2025-01-14 11:20:10|22390.33|22310.33|22390.98|22310.98|22390.98|22310.98|22390.17|22310.17|8
1736843840000|2025-01-14 08:37:20|22153.04|22073.04|22156.05|22076.05|22156.05|22076.05|22153.04|22073.04|10
1736853620000|2025-01-14 11:20:20|22391.9|22311.9|22391.18|22311.18|22392.01|22312.01|22390.72|22310.72|9
1736843850000|2025-01-14 08:37:30|22156.12|22076.12|22157.16|22077.16|22157.18|22077.18|22156.11|22076.11|9
1736853630000|2025-01-14 11:20:30|22391.28|22311.28|22390.26|22310.26|22391.28|22311.28|22389.94|22309.94|8
1736853640000|2025-01-14 11:20:40|22390.1|22310.1|22389.71|22309.71|22390.56|22310.56|22389.7|22309.7|10
1736843860000|2025-01-14 08:37:40|22157.64|22077.64|22160.25|22080.25|22160.25|22080.25|22157.64|22077.64|10
1736853650000|2025-01-14 11:20:50|22389.64|22309.64|22389.34|22309.34|22390.07|22310.07|22389.19|22309.19|10
1736853660000|2025-01-14 11:21:00|22389.27|22309.27|22390.13|22310.13|22390.43|22310.43|22389.15|22309.15|10
1736843870000|2025-01-14 08:37:50|22160.91|22080.91|22163.19|22083.19|22163.35|22083.35|22160.91|22080.91|10
1736853670000|2025-01-14 11:21:10|22390.35|22310.35|22389.88|22309.88|22390.35|22310.35|22389.56|22309.56|9
1736843880000|2025-01-14 08:38:00|22163.32|22083.32|22171.61|22091.61|22171.71|22091.71|22163.32|22083.32|10
1736853680000|2025-01-14 11:21:20|22389.43|22309.43|22387.91|22307.91|22389.43|22309.43|22387.91|22307.91|10
1736853690000|2025-01-14 11:21:30|22388.3|22308.3|22388.25|22308.25|22388.49|22308.49|22387.95|22307.95|10
1736843890000|2025-01-14 08:38:10|22171.83|22091.83|22175.26|22095.26|22175.26|22095.26|22171.83|22091.83|9
1736853700000|2025-01-14 11:21:40|22388.16|22308.16|22387.52|22307.52|22388.39|22308.39|22387.48|22307.48|10
1736853710000|2025-01-14 11:21:50|22387.53|22307.53|22380.79|22300.79|22387.53|22307.53|22380.61|22300.61|10
1736843900000|2025-01-14 08:38:20|22175.19|22095.19|22175.85|22095.85|22175.85|22095.85|22174.69|22094.69|9
1736853720000|2025-01-14 11:22:00|22379.96|22299.96|22378.4|22298.4|22379.96|22299.96|22378.4|22298.4|10
1736843910000|2025-01-14 08:38:30|22176.45|22096.45|22179.36|22099.36|22179.48|22099.48|22175.71|22095.71|10
1736853730000|2025-01-14 11:22:10|22378.9|22298.9|22374.06|22294.06|22379.06|22299.06|22374.06|22294.06|10
1736853740000|2025-01-14 11:22:20|22373.99|22293.99|22372.44|22292.44|22374.47|22294.47|22372.44|22292.44|10
1736843920000|2025-01-14 08:38:40|22179.43|22099.43|22181.52|22101.52|22181.52|22101.52|22179.27|22099.27|9
1736853750000|2025-01-14 11:22:30|22371.43|22291.43|22366.65|22286.65|22371.43|22291.43|22366.65|22286.65|10
1736853760000|2025-01-14 11:22:40|22366.52|22286.52|22361.97|22281.97|22366.52|22286.52|22361.97|22281.97|10
1736843930000|2025-01-14 08:38:50|22181.49|22101.49|22180.95|22100.95|22181.64|22101.64|22180.55|22100.55|10
1736853770000|2025-01-14 11:22:50|22361.92|22281.92|22359.76|22279.76|22361.92|22281.92|22358.9|22278.9|10
1736843940000|2025-01-14 08:39:00|22181.11|22101.11|22179.77|22099.77|22181.53|22101.53|22178.26|22098.26|9
1736853780000|2025-01-14 11:23:00|22359.75|22279.75|22358.7|22278.7|22359.75|22279.75|22358.7|22278.7|8
1736853790000|2025-01-14 11:23:10|22358.66|22278.66|22356.91|22276.91|22358.69|22278.69|22356.91|22276.91|10
1736843950000|2025-01-14 08:39:10|22182.18|22102.18|22183.65|22103.65|22183.65|22103.65|22181.72|22101.72|10
1736853800000|2025-01-14 11:23:20|22357.59|22277.59|22352.82|22272.82|22358.1|22278.1|22352.82|22272.82|10
1736843960000|2025-01-14 08:39:20|22183.57|22103.57|22183.35|22103.35|22184.46|22104.46|22183.35|22103.35|10
1736853810000|2025-01-14 11:23:30|22352.25|22272.25|22348.96|22268.96|22352.25|22272.25|22348.96|22268.96|10
1736853820000|2025-01-14 11:23:40|22348.89|22268.89|22349.31|22269.31|22349.31|22269.31|22348.89|22268.89|10
1736843970000|2025-01-14 08:39:30|22184.18|22104.18|22183.23|22103.23|22184.41|22104.41|22183.16|22103.16|10
1736853830000|2025-01-14 11:23:50|22349.3|22269.3|22348.99|22268.99|22349.52|22269.52|22348.99|22268.99|7
1736843980000|2025-01-14 08:39:40|22183.25|22103.25|22185.04|22105.04|22185.04|22105.04|22183.25|22103.25|10
1736853840000|2025-01-14 11:24:00|22348.49|22268.49|22349.37|22269.37|22349.37|22269.37|22347.89|22267.89|10
1736853850000|2025-01-14 11:24:10|22349.86|22269.86|22349.27|22269.27|22350.05|22270.05|22349.27|22269.27|9
1736843990000|2025-01-14 08:39:50|22184.93|22104.93|22184.93|22104.93|22185.96|22105.96|22184.82|22104.82|9
1736853860000|2025-01-14 11:24:20|22349.18|22269.18|22349.99|22269.99|22349.99|22269.99|22348.85|22268.85|9
1736853870000|2025-01-14 11:24:30|22349.93|22269.93|22351.08|22271.08|22351.08|22271.08|22349.93|22269.93|10
1736844000000|2025-01-14 08:40:00|22184.82|22104.82|22187.28|22107.28|22187.28|22107.28|22184.82|22104.82|10
1736853880000|2025-01-14 11:24:40|22351.25|22271.25|22352.15|22272.15|22352.15|22272.15|22351.24|22271.24|10
1736853890000|2025-01-14 11:24:50|22352.14|22272.14|22350.96|22270.96|22352.36|22272.36|22350.96|22270.96|10
1736844010000|2025-01-14 08:40:10|22187.57|22107.57|22188.88|22108.88|22189.47|22109.47|22187.57|22107.57|10
1736853900000|2025-01-14 11:25:00|22350.93|22270.93|22350.55|22270.55|22350.94|22270.94|22349.72|22269.72|9
1736844020000|2025-01-14 08:40:20|22188.56|22108.56|22187.12|22107.12|22188.56|22108.56|22187.12|22107.12|10
1736853910000|2025-01-14 11:25:10|22351.22|22271.22|22352.22|22272.22|22352.41|22272.41|22351.22|22271.22|10
1736853920000|2025-01-14 11:25:20|22352.52|22272.52|22353.77|22273.77|22353.77|22273.77|22352.52|22272.52|10
1736844030000|2025-01-14 08:40:30|22187.05|22107.05|22184.82|22104.82|22187.05|22107.05|22184.8|22104.8|9
1736853930000|2025-01-14 11:25:30|22354.73|22274.73|22354.55|22274.55|22354.92|22274.92|22354.52|22274.52|9
1736844040000|2025-01-14 08:40:40|22184.78|22104.78|22183.41|22103.41|22184.78|22104.78|22183.1|22103.1|10
1736853940000|2025-01-14 11:25:40|22354.51|22274.51|22355.13|22275.13|22355.13|22275.13|22354.51|22274.51|9
1736853950000|2025-01-14 11:25:50|22355.37|22275.37|22354.46|22274.46|22355.41|22275.41|22354.46|22274.46|10
1736844050000|2025-01-14 08:40:50|22183.75|22103.75|22183.44|22103.44|22184.67|22104.67|22183.32|22103.32|9
1736853960000|2025-01-14 11:26:00|22356.47|22276.47|22358.04|22278.04|22358.04|22278.04|22356.47|22276.47|10
1736844060000|2025-01-14 08:41:00|22184.68|22104.68|22183.33|22103.33|22184.68|22104.68|22182.52|22102.52|10
1736853970000|2025-01-14 11:26:10|22358.97|22278.97|22362.2|22282.2|22362.24|22282.24|22358.97|22278.97|10
1736853980000|2025-01-14 11:26:20|22362.8|22282.8|22365.27|22285.27|22365.27|22285.27|22362.8|22282.8|10
1736844070000|2025-01-14 08:41:10|22183.21|22103.21|22182.12|22102.12|22183.21|22103.21|22182.08|22102.08|9
1736853990000|2025-01-14 11:26:30|22365.3|22285.3|22370.69|22290.69|22370.69|22290.69|22365.3|22285.3|10
1736854000000|2025-01-14 11:26:40|22369.71|22289.71|22367.27|22287.27|22369.71|22289.71|22367.27|22287.27|10
1736844080000|2025-01-14 08:41:20|22182.09|22102.09|22180.89|22100.89|22182.41|22102.41|22180.89|22100.89|10
1736854010000|2025-01-14 11:26:50|22368.19|22288.19|22371.48|22291.48|22371.61|22291.61|22368.19|22288.19|10
1736844090000|2025-01-14 08:41:30|22180.87|22100.87|22183.3|22103.3|22183.72|22103.72|22180.87|22100.87|10
1736854020000|2025-01-14 11:27:00|22371.11|22291.11|22369.17|22289.17|22372.73|22292.73|22369.17|22289.17|10
1736854030000|2025-01-14 11:27:10|22369.04|22289.04|22372.82|22292.82|22373.03|22293.03|22369.04|22289.04|10
1736844100000|2025-01-14 08:41:40|22183.27|22103.27|22184.13|22104.13|22184.54|22104.54|22183.19|22103.19|10
1736854040000|2025-01-14 11:27:20|22372.89|22292.89|22372.62|22292.62|22373.78|22293.78|22372.56|22292.56|10
1736854050000|2025-01-14 11:27:30|22372.38|22292.38|22374.06|22294.06|22374.06|22294.06|22372.18|22292.18|10
1736844110000|2025-01-14 08:41:50|22184.09|22104.09|22184.26|22104.26|22184.28|22104.28|22183.51|22103.51|10
1736854060000|2025-01-14 11:27:40|22374.84|22294.84|22376.08|22296.08|22376.08|22296.08|22374.84|22294.84|10
1736844120000|2025-01-14 08:42:00|22184.29|22104.29|22184.55|22104.55|22184.55|22104.55|22183.87|22103.87|10
1736854070000|2025-01-14 11:27:50|22376.14|22296.14|22377.06|22297.06|22377.06|22297.06|22376.14|22296.14|10
1736854080000|2025-01-14 11:28:00|22377.59|22297.59|22378.37|22298.37|22378.59|22298.59|22377.59|22297.59|9
1736844130000|2025-01-14 08:42:10|22184.57|22104.57|22187.96|22107.96|22188.25|22108.25|22184.57|22104.57|10
1736854090000|2025-01-14 11:28:10|22378.45|22298.45|22379.12|22299.12|22379.12|22299.12|22378.45|22298.45|7
1736854100000|2025-01-14 11:28:20|22379.2|22299.2|22377.25|22297.25|22379.2|22299.2|22377.14|22297.14|9
1736844140000|2025-01-14 08:42:20|22188.61|22108.61|22194.19|22114.19|22194.19|22114.19|22188.61|22108.61|10
1736854110000|2025-01-14 11:28:30|22377.14|22297.14|22374.34|22294.34|22377.17|22297.17|22374.03|22294.03|10
1736854120000|2025-01-14 11:28:40|22374.33|22294.33|22374.02|22294.02|22374.41|22294.41|22373.9|22293.9|10
1736844150000|2025-01-14 08:42:30|22194.3|22114.3|22196.73|22116.73|22196.85|22116.85|22194.3|22114.3|10
1736854130000|2025-01-14 11:28:50|22374.05|22294.05|22375.73|22295.73|22375.73|22295.73|22374.05|22294.05|10
1736844160000|2025-01-14 08:42:40|22196.32|22116.32|22192.28|22112.28|22196.32|22116.32|22192.28|22112.28|10
1736854140000|2025-01-14 11:29:00|22375.13|22295.13|22373.38|22293.38|22375.13|22295.13|22373.24|22293.24|9
1736854150000|2025-01-14 11:29:10|22373.25|22293.25|22372.97|22292.97|22373.25|22293.25|22372.17|22292.17|10
1736844170000|2025-01-14 08:42:50|22192.09|22112.09|22189.12|22109.12|22192.11|22112.11|22189.12|22109.12|10
1736854160000|2025-01-14 11:29:20|22373.11|22293.11|22376.8|22296.8|22376.82|22296.82|22372.59|22292.59|9
1736854170000|2025-01-14 11:29:30|22376.87|22296.87|22376.33|22296.33|22376.87|22296.87|22376.14|22296.14|9
1736844180000|2025-01-14 08:43:00|22188.89|22108.89|22192.31|22112.31|22192.31|22112.31|22188.83|22108.83|9
1736854180000|2025-01-14 11:29:40|22376.31|22296.31|22373.37|22293.37|22377.19|22297.19|22372.97|22292.97|8
1736854190000|2025-01-14 11:29:50|22373.31|22293.31|22372.6|22292.6|22373.41|22293.41|22372.26|22292.26|9
1736844190000|2025-01-14 08:43:10|22192.6|22112.6|22193.99|22113.99|22193.99|22113.99|22192.6|22112.6|10
1736854200000|2025-01-14 11:30:00|22372.57|22292.57|22374.15|22294.15|22374.17|22294.17|22372.36|22292.36|10
1736844200000|2025-01-14 08:43:20|22193.98|22113.98|22195.45|22115.45|22195.76|22115.76|22193.98|22113.98|10
1736854210000|2025-01-14 11:30:10|22374.21|22294.21|22374.89|22294.89|22375.11|22295.11|22373.93|22293.93|10
1736854220000|2025-01-14 11:30:20|22374.55|22294.55|22377.28|22297.28|22377.28|22297.28|22374.55|22294.55|10
1736844210000|2025-01-14 08:43:30|22195.3|22115.3|22194.15|22114.15|22195.3|22115.3|22194.15|22114.15|10
1736854230000|2025-01-14 11:30:30|22377.22|22297.22|22378.02|22298.02|22378.02|22298.02|22377.03|22297.03|10
1736844220000|2025-01-14 08:43:40|22194.18|22114.18|22194.35|22114.35|22194.38|22114.38|22194.16|22114.16|9
1736854240000|2025-01-14 11:30:40|22378.11|22298.11|22378.36|22298.36|22378.51|22298.51|22378.11|22298.11|10
1736854250000|2025-01-14 11:30:50|22379.34|22299.34|22380.24|22300.24|22380.24|22300.24|22379.34|22299.34|10
1736844230000|2025-01-14 08:43:50|22194.37|22114.37|22194.2|22114.2|22194.69|22114.69|22194.18|22114.18|10
1736854260000|2025-01-14 11:31:00|22380.01|22300.01|22380.32|22300.32|22380.32|22300.32|22379.31|22299.31|10
1736854270000|2025-01-14 11:31:10|22380.34|22300.34|22383.88|22303.88|22383.88|22303.88|22380.34|22300.34|10
1736844240000|2025-01-14 08:44:00|22194.19|22114.19|22196.68|22116.68|22196.68|22116.68|22193.75|22113.75|10
1736854280000|2025-01-14 11:31:20|22384.05|22304.05|22385.83|22305.83|22385.85|22305.85|22384.05|22304.05|10
1736844250000|2025-01-14 08:44:10|22197.93|22117.93|22197.06|22117.06|22198.22|22118.22|22196.97|22116.97|10
1736854290000|2025-01-14 11:31:30|22386|22306|22387.48|22307.48|22387.48|22307.48|22386|22306|9
1736854300000|2025-01-14 11:31:40|22387.68|22307.68|22393.18|22313.18|22393.18|22313.18|22387.68|22307.68|9
1736844260000|2025-01-14 08:44:20|22197.25|22117.25|22197.9|22117.9|22197.9|22117.9|22196.79|22116.79|10
1736854310000|2025-01-14 11:31:50|22393.02|22313.02|22396.09|22316.09|22396.09|22316.09|22393.02|22313.02|10
1736854320000|2025-01-14 11:32:00|22396.19|22316.19|22398.99|22318.99|22399.39|22319.39|22396.19|22316.19|10
1736844270000|2025-01-14 08:44:30|22197.91|22117.91|22199.56|22119.56|22199.56|22119.56|22197.91|22117.91|9
1736854330000|2025-01-14 11:32:10|22397.53|22317.53|22397.35|22317.35|22397.53|22317.53|22396.15|22316.15|10
1736844280000|2025-01-14 08:44:40|22199|22119|22200.14|22120.14|22200.22|22120.22|22198.93|22118.93|10
1736854340000|2025-01-14 11:32:20|22397.3|22317.3|22399.13|22319.13|22399.13|22319.13|22397.3|22317.3|10
1736854350000|2025-01-14 11:32:30|22399.08|22319.08|22401.22|22321.22|22401.22|22321.22|22398.71|22318.71|10
1736844290000|2025-01-14 08:44:50|22200.25|22120.25|22197.89|22117.89|22200.27|22120.27|22197.58|22117.58|10
1736854360000|2025-01-14 11:32:40|22399.85|22319.85|22401.13|22321.13|22401.22|22321.22|22399.85|22319.85|10
1736854370000|2025-01-14 11:32:50|22401.65|22321.65|22401.03|22321.03|22402.56|22322.56|22400.98|22320.98|10
1736844300000|2025-01-14 08:45:00|22197.44|22117.44|22198.9|22118.9|22198.99|22118.99|22197.44|22117.44|10
1736854380000|2025-01-14 11:33:00|22401.61|22321.61|22397.27|22317.27|22401.77|22321.77|22397.13|22317.13|10
1736854390000|2025-01-14 11:33:10|22396.23|22316.23|22394.55|22314.55|22396.25|22316.25|22394.2|22314.2|10
1736844310000|2025-01-14 08:45:10|22199.19|22119.19|22199|22119|22199.29|22119.29|22198.92|22118.92|9
1736854400000|2025-01-14 11:33:20|22394.84|22314.84|22393.06|22313.06|22394.84|22314.84|22393.06|22313.06|10
1736854410000|2025-01-14 11:33:30|22392.99|22312.99|22388.48|22308.48|22393|22313|22388.48|22308.48|10
1736844320000|2025-01-14 08:45:20|22199.08|22119.08|22198.02|22118.02|22199.14|22119.14|22197.5|22117.5|9
1736854420000|2025-01-14 11:33:40|22387.17|22307.17|22385.38|22305.38|22387.17|22307.17|22385.13|22305.13|10
1736844330000|2025-01-14 08:45:30|22198.01|22118.01|22198.37|22118.37|22198.37|22118.37|22197.47|22117.47|9
1736854430000|2025-01-14 11:33:50|22385.12|22305.12|22382.54|22302.54|22385.12|22305.12|22382.15|22302.15|10
1736854440000|2025-01-14 11:34:00|22382.6|22302.6|22382.13|22302.13|22382.6|22302.6|22381.56|22301.56|9
1736844340000|2025-01-14 08:45:40|22198.44|22118.44|22198.9|22118.9|22198.9|22118.9|22198.22|22118.22|10
1736854450000|2025-01-14 11:34:10|22382.15|22302.15|22382.57|22302.57|22382.57|22302.57|22382.15|22302.15|9
1736844350000|2025-01-14 08:45:50|22199.34|22119.34|22200.41|22120.41|22200.41|22120.41|22199|22119|10
1736854460000|2025-01-14 11:34:20|22382.44|22302.44|22382.68|22302.68|22382.83|22302.83|22382.44|22302.44|9
1736854470000|2025-01-14 11:34:30|22382.64|22302.64|22383.8|22303.8|22383.83|22303.83|22382.48|22302.48|10
1736844360000|2025-01-14 08:46:00|22200.42|22120.42|22200.03|22120.03|22201.89|22121.89|22199.98|22119.98|9
1736854480000|2025-01-14 11:34:40|22383.99|22303.99|22383.15|22303.15|22384.37|22304.37|22383.15|22303.15|10
1736854490000|2025-01-14 11:34:50|22383.04|22303.04|22383.86|22303.86|22383.97|22303.97|22382.81|22302.81|10
1736844370000|2025-01-14 08:46:10|22201.44|22121.44|22203.6|22123.6|22204.09|22124.09|22201.44|22121.44|10
1736854500000|2025-01-14 11:35:00|22383.83|22303.83|22390.35|22310.35|22390.75|22310.75|22383.62|22303.62|10
1736844380000|2025-01-14 08:46:20|22203.27|22123.27|22203.16|22123.16|22203.56|22123.56|22203.07|22123.07|8
1736854510000|2025-01-14 11:35:10|22390.69|22310.69|22391.84|22311.84|22391.84|22311.84|22390.69|22310.69|9
1736854520000|2025-01-14 11:35:20|22391.9|22311.9|22392.36|22312.36|22392.36|22312.36|22391.89|22311.89|10
1736844390000|2025-01-14 08:46:30|22203.14|22123.14|22202.61|22122.61|22203.14|22123.14|22202.4|22122.4|10
1736854530000|2025-01-14 11:35:30|22392.47|22312.47|22388.62|22308.62|22392.47|22312.47|22387.88|22307.88|10
1736854540000|2025-01-14 11:35:40|22388.57|22308.57|22387.81|22307.81|22388.57|22308.57|22387.81|22307.81|10
1736844400000|2025-01-14 08:46:40|22202.1|22122.1|22203.13|22123.13|22203.13|22123.13|22202.04|22122.04|10
1736854550000|2025-01-14 11:35:50|22388.3|22308.3|22387.63|22307.63|22388.3|22308.3|22387.63|22307.63|10
1736844410000|2025-01-14 08:46:50|22203.07|22123.07|22203.88|22123.88|22204.35|22124.35|22202.83|22122.83|9
1736854560000|2025-01-14 11:36:00|22388.07|22308.07|22387.08|22307.08|22388.07|22308.07|22387.08|22307.08|10
1736844420000|2025-01-14 08:47:00|22203.73|22123.73|22206.05|22126.05|22206.05|22126.05|22203.58|22123.58|10
1736854570000|2025-01-14 11:36:10|22387.11|22307.11|22386.76|22306.76|22387.63|22307.63|22386.76|22306.76|10
1736854580000|2025-01-14 11:36:20|22387.13|22307.13|22388.42|22308.42|22388.96|22308.96|22387.13|22307.13|9
1736844430000|2025-01-14 08:47:10|22206.09|22126.09|22206.15|22126.15|22206.84|22126.84|22206.09|22126.09|10
1736854590000|2025-01-14 11:36:30|22388.2|22308.2|22386.34|22306.34|22388.2|22308.2|22386.34|22306.34|10
1736854600000|2025-01-14 11:36:40|22385.93|22305.93|22383.83|22303.83|22385.93|22305.93|22383.82|22303.82|9
1736844440000|2025-01-14 08:47:20|22207.84|22127.84|22210.14|22130.14|22210.2|22130.2|22207.84|22127.84|10
1736854610000|2025-01-14 11:36:50|22383.85|22303.85|22380.25|22300.25|22383.85|22303.85|22380.25|22300.25|9
1736844450000|2025-01-14 08:47:30|22210.58|22130.58|22213.72|22133.72|22213.72|22133.72|22210.58|22130.58|10
1736854620000|2025-01-14 11:37:00|22381.07|22301.07|22379.09|22299.09|22381.07|22301.07|22379.03|22299.03|10
1736854630000|2025-01-14 11:37:10|22378.94|22298.94|22378.22|22298.22|22380.42|22300.42|22378.22|22298.22|10
1736844460000|2025-01-14 08:47:40|22214.44|22134.44|22214.09|22134.09|22216.63|22136.63|22214.01|22134.01|10
1736854640000|2025-01-14 11:37:20|22378.12|22298.12|22377.85|22297.85|22378.17|22298.17|22377.85|22297.85|9
1736844470000|2025-01-14 08:47:50|22214.32|22134.32|22215.02|22135.02|22215.66|22135.66|22214.32|22134.32|9
1736854650000|2025-01-14 11:37:30|22377.75|22297.75|22377.72|22297.72|22377.83|22297.83|22377.5|22297.5|9
1736854660000|2025-01-14 11:37:40|22377.66|22297.66|22377.47|22297.47|22377.66|22297.66|22377.25|22297.25|9
1736844480000|2025-01-14 08:48:00|22215.25|22135.25|22214.08|22134.08|22216.49|22136.49|22214.08|22134.08|10
1736854670000|2025-01-14 11:37:50|22377.51|22297.51|22377.33|22297.33|22377.86|22297.86|22377.33|22297.33|10
1736854680000|2025-01-14 11:38:00|22377.44|22297.44|22376.35|22296.35|22377.57|22297.57|22376.35|22296.35|10
1736844490000|2025-01-14 08:48:10|22213.86|22133.86|22214.47|22134.47|22214.47|22134.47|22212.44|22132.44|9
1736854690000|2025-01-14 11:38:10|22376.46|22296.46|22376.8|22296.8|22377.18|22297.18|22376.46|22296.46|9
1736844500000|2025-01-14 08:48:20|22214.67|22134.67|22216.58|22136.58|22216.58|22136.58|22214.64|22134.64|10
1736854700000|2025-01-14 11:38:20|22376.78|22296.78|22376.77|22296.77|22376.94|22296.94|22376.57|22296.57|10
1736854710000|2025-01-14 11:38:30|22376.66|22296.66|22375.55|22295.55|22376.66|22296.66|22375.55|22295.55|6
1736844510000|2025-01-14 08:48:30|22216.63|22136.63|22216.6|22136.6|22217.22|22137.22|22216.52|22136.52|10
1736854720000|2025-01-14 11:38:40|22375.76|22295.76|22376.62|22296.62|22377.08|22297.08|22375.67|22295.67|10
1736854730000|2025-01-14 11:38:50|22376.63|22296.63|22377|22297|22377.24|22297.24|22376.4|22296.4|10
1736844520000|2025-01-14 08:48:40|22217.78|22137.78|22217.69|22137.69|22218.57|22138.57|22217.43|22137.43|10
1736854740000|2025-01-14 11:39:00|22376.68|22296.68|22375.1|22295.1|22376.68|22296.68|22374.98|22294.98|8
1736854750000|2025-01-14 11:39:10|22375.27|22295.27|22373.96|22293.96|22375.99|22295.99|22373.96|22293.96|8
1736844530000|2025-01-14 08:48:50|22216.86|22136.86|22216.86|22136.86|22217|22137|22216.25|22136.25|10
1736854760000|2025-01-14 11:39:20|22373.77|22293.77|22368.9|22288.9|22373.77|22293.77|22368.9|22288.9|10
1736844540000|2025-01-14 08:49:00|22216.93|22136.93|22214.96|22134.96|22217.66|22137.66|22214.96|22134.96|10
1736854770000|2025-01-14 11:39:30|22368.75|22288.75|22365.89|22285.89|22368.75|22288.75|22365.87|22285.87|9
1736854780000|2025-01-14 11:39:40|22365.74|22285.74|22366.91|22286.91|22366.91|22286.91|22363.47|22283.47|10
1736844550000|2025-01-14 08:49:10|22214.98|22134.98|22213.87|22133.87|22215.04|22135.04|22213.87|22133.87|10
1736854790000|2025-01-14 11:39:50|22366.82|22286.82|22360.33|22280.33|22366.82|22286.82|22360.33|22280.33|10
1736844560000|2025-01-14 08:49:20|22213.86|22133.86|22213.84|22133.84|22213.9|22133.9|22213.64|22133.64|10
1736854800000|2025-01-14 11:40:00|22360.18|22280.18|22353.86|22273.86|22360.18|22280.18|22353.57|22273.57|10
1736854810000|2025-01-14 11:40:10|22354.2|22274.2|22354.91|22274.91|22354.91|22274.91|22353.88|22273.88|10
1736844570000|2025-01-14 08:49:30|22213.85|22133.85|22212.54|22132.54|22214.67|22134.67|22212.54|22132.54|10
1736854820000|2025-01-14 11:40:20|22354.86|22274.86|22355.32|22275.32|22355.35|22275.35|22354.53|22274.53|10
1736844580000|2025-01-14 08:49:40|22212.81|22132.81|22213.08|22133.08|22213.08|22133.08|22211.9|22131.9|10
1736854830000|2025-01-14 11:40:30|22355.3|22275.3|22341.04|22261.04|22355.3|22275.3|22341.04|22261.04|10
1736854840000|2025-01-14 11:40:40|22341.21|22261.21|22339.31|22259.31|22341.21|22261.21|22338.68|22258.68|10
1736844590000|2025-01-14 08:49:50|22213.25|22133.25|22212.19|22132.19|22213.25|22133.25|22211.92|22131.92|10
1736854850000|2025-01-14 11:40:50|22339.09|22259.09|22335.29|22255.29|22339.09|22259.09|22335.29|22255.29|10
1736854860000|2025-01-14 11:41:00|22335.07|22255.07|22334.08|22254.08|22335.96|22255.96|22334.08|22254.08|10
1736844600000|2025-01-14 08:50:00|22212.67|22132.67|22214.27|22134.27|22214.27|22134.27|22212.67|22132.67|9
1736854870000|2025-01-14 11:41:10|22333.96|22253.96|22332.47|22252.47|22334.15|22254.15|22332.41|22252.41|9
1736854880000|2025-01-14 11:41:20|22332.25|22252.25|22329.85|22249.85|22332.27|22252.27|22329.53|22249.53|10
1736844610000|2025-01-14 08:50:10|22214.53|22134.53|22214.06|22134.06|22214.6|22134.6|22214.03|22134.03|9
1736854890000|2025-01-14 11:41:30|22329.69|22249.69|22323.15|22243.15|22329.69|22249.69|22323.15|22243.15|10
1736844620000|2025-01-14 08:50:20|22214.27|22134.27|22214.77|22134.77|22214.79|22134.79|22214.27|22134.27|9
1736854900000|2025-01-14 11:41:40|22323.11|22243.11|22321.39|22241.39|22323.11|22243.11|22321.1|22241.1|10
1736854910000|2025-01-14 11:41:50|22320.6|22240.6|22315.06|22235.06|22320.6|22240.6|22314.77|22234.77|9
1736844630000|2025-01-14 08:50:30|22214.75|22134.75|22216.26|22136.26|22216.29|22136.29|22214.75|22134.75|10
1736854920000|2025-01-14 11:42:00|22315.36|22235.36|22315.36|22235.36|22315.36|22235.36|22314.79|22234.79|10
1736854930000|2025-01-14 11:42:10|22315.58|22235.58|22316.5|22236.5|22318.03|22238.03|22315.58|22235.58|10
1736844640000|2025-01-14 08:50:40|22216.31|22136.31|22217.64|22137.64|22217.64|22137.64|22216.14|22136.14|10
1736854940000|2025-01-14 11:42:20|22316.97|22236.97|22320.7|22240.7|22320.7|22240.7|22316.57|22236.57|10
1736844650000|2025-01-14 08:50:50|22217.22|22137.22|22215.65|22135.65|22217.22|22137.22|22215.65|22135.65|10
1736854950000|2025-01-14 11:42:30|22320.96|22240.96|22328.68|22248.68|22328.68|22248.68|22320.96|22240.96|9
1736854960000|2025-01-14 11:42:40|22328.95|22248.95|22328.73|22248.73|22329.01|22249.01|22327.39|22247.39|9
1736844660000|2025-01-14 08:51:00|22216.01|22136.01|22216.07|22136.07|22216.08|22136.08|22215.31|22135.31|9
1736854970000|2025-01-14 11:42:50|22328.98|22248.98|22330.55|22250.55|22330.55|22250.55|22328.98|22248.98|10
1736854980000|2025-01-14 11:43:00|22330.11|22250.11|22330.8|22250.8|22330.8|22250.8|22330.11|22250.11|10
1736844670000|2025-01-14 08:51:10|22216.38|22136.38|22213.9|22133.9|22216.38|22136.38|22213.9|22133.9|10
1736854990000|2025-01-14 11:43:10|22331.15|22251.15|22331.91|22251.91|22332.08|22252.08|22331.15|22251.15|9
1736844680000|2025-01-14 08:51:20|22213.88|22133.88|22212.31|22132.31|22213.88|22133.88|22212.31|22132.31|10
1736855000000|2025-01-14 11:43:20|22332.34|22252.34|22333.68|22253.68|22333.82|22253.82|22332.34|22252.34|9
1736855010000|2025-01-14 11:43:30|22333.4|22253.4|22333.89|22253.89|22333.89|22253.89|22331.9|22251.9|10
1736844690000|2025-01-14 08:51:30|22210.35|22130.35|22208.22|22128.22|22210.35|22130.35|22208.22|22128.22|10
1736855020000|2025-01-14 11:43:40|22334.39|22254.39|22331.47|22251.47|22335.32|22255.32|22331.47|22251.47|10
1736855030000|2025-01-14 11:43:50|22331.09|22251.09|22332.01|22252.01|22332.14|22252.14|22330.74|22250.74|10
1736844700000|2025-01-14 08:51:40|22208.06|22128.06|22207.48|22127.48|22209.47|22129.47|22207.48|22127.48|10
1736855040000|2025-01-14 11:44:00|22332.29|22252.29|22334.09|22254.09|22334.09|22254.09|22332.29|22252.29|10
1736844710000|2025-01-14 08:51:50|22207.53|22127.53|22209.44|22129.44|22209.44|22129.44|22207.53|22127.53|10
1736855050000|2025-01-14 11:44:10|22334.4|22254.4|22334.18|22254.18|22336.57|22256.57|22334.18|22254.18|10
1736855060000|2025-01-14 11:44:20|22335.61|22255.61|22341.49|22261.49|22341.49|22261.49|22335.61|22255.61|10
1736844720000|2025-01-14 08:52:00|22209.96|22129.96|22211.23|22131.23|22212.31|22132.31|22209.82|22129.82|10
1736855070000|2025-01-14 11:44:30|22343.77|22263.77|22346.29|22266.29|22346.6|22266.6|22343.77|22263.77|10
1736844730000|2025-01-14 08:52:10|22209.51|22129.51|22209.87|22129.87|22209.87|22129.87|22209.12|22129.12|10
1736855080000|2025-01-14 11:44:40|22347.41|22267.41|22346.52|22266.52|22347.42|22267.42|22346.52|22266.52|9
1736855090000|2025-01-14 11:44:50|22346.58|22266.58|22348.22|22268.22|22348.22|22268.22|22346.45|22266.45|10
1736844740000|2025-01-14 08:52:20|22209.6|22129.6|22208.55|22128.55|22209.6|22129.6|22208.55|22128.55|10
1736855100000|2025-01-14 11:45:00|22348.41|22268.41|22347.52|22267.52|22348.41|22268.41|22347.34|22267.34|9
1736844750000|2025-01-14 08:52:30|22207.67|22127.67|22208.9|22128.9|22209.68|22129.68|22206.32|22126.32|9
1736855110000|2025-01-14 11:45:10|22347.56|22267.56|22347.3|22267.3|22347.56|22267.56|22346.87|22266.87|10
1736844760000|2025-01-14 08:52:40|22211.01|22131.01|22212.3|22132.3|22214.14|22134.14|22211.01|22131.01|10
1736855120000|2025-01-14 11:45:20|22347.42|22267.42|22344.1|22264.1|22347.42|22267.42|22344.07|22264.07|9
1736855130000|2025-01-14 11:45:30|22344.26|22264.26|22342.73|22262.73|22344.26|22264.26|22342.52|22262.52|10
1736844770000|2025-01-14 08:52:50|22212.57|22132.57|22219.14|22139.14|22219.14|22139.14|22212.57|22132.57|8
1736855140000|2025-01-14 11:45:40|22341.75|22261.75|22342.79|22262.79|22342.79|22262.79|22341.75|22261.75|9
1736844780000|2025-01-14 08:53:00|22219.34|22139.34|22220.68|22140.68|22220.89|22140.89|22219.34|22139.34|10
1736855150000|2025-01-14 11:45:50|22342.97|22262.97|22344.51|22264.51|22344.51|22264.51|22342.97|22262.97|10
1736855160000|2025-01-14 11:46:00|22344.79|22264.79|22343.12|22263.12|22345.15|22265.15|22343.12|22263.12|10
1736844790000|2025-01-14 08:53:10|22220.28|22140.28|22218.87|22138.87|22220.28|22140.28|22218.87|22138.87|10
1736855170000|2025-01-14 11:46:10|22343.16|22263.16|22340.32|22260.32|22343.16|22263.16|22340.32|22260.32|10
1736855180000|2025-01-14 11:46:20|22340.8|22260.8|22341.32|22261.32|22341.62|22261.62|22340.7|22260.7|10
1736844800000|2025-01-14 08:53:20|22219.16|22139.16|22220.05|22140.05|22220.05|22140.05|22218.86|22138.86|10
1736855190000|2025-01-14 11:46:30|22340.82|22260.82|22339.25|22259.25|22340.82|22260.82|22337.88|22257.88|10
1736844810000|2025-01-14 08:53:30|22219.94|22139.94|22218.21|22138.21|22219.94|22139.94|22217.23|22137.23|10
1736855200000|2025-01-14 11:46:40|22339.43|22259.43|22340.49|22260.49|22340.49|22260.49|22339.17|22259.17|10
1736855210000|2025-01-14 11:46:50|22340.79|22260.79|22340.01|22260.01|22341.04|22261.04|22340.01|22260.01|10
1736844820000|2025-01-14 08:53:40|22218.41|22138.41|22216.21|22136.21|22218.64|22138.64|22216.21|22136.21|10
1736855220000|2025-01-14 11:47:00|22340.02|22260.02|22340.46|22260.46|22340.46|22260.46|22339.47|22259.47|9
1736844830000|2025-01-14 08:53:50|22215.99|22135.99|22216.24|22136.24|22216.25|22136.25|22215.42|22135.42|9
1736855230000|2025-01-14 11:47:10|22340.36|22260.36|22339.07|22259.07|22340.46|22260.46|22339.07|22259.07|10
1736855240000|2025-01-14 11:47:20|22338.56|22258.56|22336.14|22256.14|22338.56|22258.56|22334.88|22254.88|10
1736844840000|2025-01-14 08:54:00|22216.17|22136.17|22214.9|22134.9|22216.6|22136.6|22214.9|22134.9|8
1736855250000|2025-01-14 11:47:30|22335.47|22255.47|22335.69|22255.69|22336.4|22256.4|22335.47|22255.47|10
1736855260000|2025-01-14 11:47:40|22335.3|22255.3|22335.25|22255.25|22335.54|22255.54|22334.76|22254.76|10
1736844850000|2025-01-14 08:54:10|22214.68|22134.68|22211.53|22131.53|22214.68|22134.68|22211.53|22131.53|10
1736855270000|2025-01-14 11:47:50|22335.51|22255.51|22337.76|22257.76|22337.98|22257.98|22335.51|22255.51|10
1736844860000|2025-01-14 08:54:20|22211.35|22131.35|22212.9|22132.9|22213.41|22133.41|22210.5|22130.5|10
1736855280000|2025-01-14 11:48:00|22337.4|22257.4|22337.26|22257.26|22337.64|22257.64|22337.05|22257.05|10
1736855290000|2025-01-14 11:48:10|22337.44|22257.44|22337.87|22257.87|22337.87|22257.87|22336.49|22256.49|10
1736844870000|2025-01-14 08:54:30|22212.66|22132.66|22209.44|22129.44|22212.66|22132.66|22209.44|22129.44|10
1736855300000|2025-01-14 11:48:20|22337.72|22257.72|22337.6|22257.6|22338.03|22258.03|22337.16|22257.16|10
1736855310000|2025-01-14 11:48:30|22337.65|22257.65|22338.47|22258.47|22338.49|22258.49|22337.37|22257.37|9
1736844880000|2025-01-14 08:54:40|22209.63|22129.63|22205.49|22125.49|22209.63|22129.63|22205.49|22125.49|8
1736855320000|2025-01-14 11:48:40|22338.29|22258.29|22338.15|22258.15|22338.29|22258.29|22337.67|22257.67|9
1736844890000|2025-01-14 08:54:50|22205.47|22125.47|22201.27|22121.27|22205.52|22125.52|22201.27|22121.27|10
1736855330000|2025-01-14 11:48:50|22338.16|22258.16|22335.81|22255.81|22338.16|22258.16|22335.81|22255.81|9
1736855340000|2025-01-14 11:49:00|22335.9|22255.9|22335.52|22255.52|22337.49|22257.49|22335.52|22255.52|10
1736844900000|2025-01-14 08:55:00|22201.18|22121.18|22199.75|22119.75|22201.22|22121.22|22199.75|22119.75|10
1736855350000|2025-01-14 11:49:10|22335.7|22255.7|22334.66|22254.66|22335.99|22255.99|22334.51|22254.51|9
1736855360000|2025-01-14 11:49:20|22334.76|22254.76|22327.51|22247.51|22334.76|22254.76|22327.51|22247.51|10
1736844910000|2025-01-14 08:55:10|22200.6|22120.6|22200.84|22120.84|22201.29|22121.29|22200.6|22120.6|10
1736855370000|2025-01-14 11:49:30|22327.33|22247.33|22328.86|22248.86|22328.86|22248.86|22327.33|22247.33|10
1736844920000|2025-01-14 08:55:20|22200.93|22120.93|22199.58|22119.58|22200.93|22120.93|22199.58|22119.58|10
1736855380000|2025-01-14 11:49:40|22329.1|22249.1|22330.08|22250.08|22330.17|22250.17|22329.1|22249.1|9
1736844930000|2025-01-14 08:55:30|22199.57|22119.57|22198.8|22118.8|22199.88|22119.88|22198.35|22118.35|9
1736855390000|2025-01-14 11:49:50|22330.18|22250.18|22330.74|22250.74|22330.8|22250.8|22329.75|22249.75|9
1736855400000|2025-01-14 11:50:00|22330.69|22250.69|22330.18|22250.18|22330.84|22250.84|22330.18|22250.18|10
1736844940000|2025-01-14 08:55:40|22198.54|22118.54|22198.05|22118.05|22198.7|22118.7|22197.63|22117.63|8
1736855410000|2025-01-14 11:50:10|22329.78|22249.78|22329.83|22249.83|22329.83|22249.83|22329.1|22249.1|9
1736844950000|2025-01-14 08:55:50|22198.03|22118.03|22196.6|22116.6|22198.08|22118.08|22196.6|22116.6|8
1736855420000|2025-01-14 11:50:20|22330.47|22250.47|22334.48|22254.48|22334.48|22254.48|22330.47|22250.47|10
1736855430000|2025-01-14 11:50:30|22334.99|22254.99|22335.66|22255.66|22335.73|22255.73|22334.99|22254.99|9
1736844960000|2025-01-14 08:56:00|22196.51|22116.51|22197.18|22117.18|22197.62|22117.62|22195.68|22115.68|10
1736855440000|2025-01-14 11:50:40|22335.72|22255.72|22337.35|22257.35|22337.35|22257.35|22335.63|22255.63|10
1736855450000|2025-01-14 11:50:50|22337.47|22257.47|22341.21|22261.21|22341.21|22261.21|22337.47|22257.47|9
1736844970000|2025-01-14 08:56:10|22196.47|22116.47|22195.69|22115.69|22196.84|22116.84|22195.69|22115.69|10
1736855460000|2025-01-14 11:51:00|22341.2|22261.2|22341.45|22261.45|22341.45|22261.45|22340.84|22260.84|10
1736844980000|2025-01-14 08:56:20|22191.57|22111.57|22192.65|22112.65|22192.65|22112.65|22191.57|22111.57|10
1736855470000|2025-01-14 11:51:10|22341.42|22261.42|22344.24|22264.24|22344.24|22264.24|22341.38|22261.38|10
1736855480000|2025-01-14 11:51:20|22344.33|22264.33|22348|22268|22348|22268|22343.74|22263.74|10
1736844990000|2025-01-14 08:56:30|22192.56|22112.56|22191.29|22111.29|22194.25|22114.25|22191.29|22111.29|10
1736855490000|2025-01-14 11:51:30|22348.3|22268.3|22350.22|22270.22|22350.22|22270.22|22348.3|22268.3|10
1736855500000|2025-01-14 11:51:40|22350.2|22270.2|22350.19|22270.19|22354.12|22274.12|22350.19|22270.19|10
1736845000000|2025-01-14 08:56:40|22191.31|22111.31|22191.4|22111.4|22191.4|22111.4|22191|22111|10
1736855510000|2025-01-14 11:51:50|22349.9|22269.9|22351.15|22271.15|22351.15|22271.15|22349.9|22269.9|10
1736845010000|2025-01-14 08:56:50|22191.12|22111.12|22192.36|22112.36|22192.94|22112.94|22191.12|22111.12|9
1736855520000|2025-01-14 11:52:00|22351.07|22271.07|22346.89|22266.89|22351.07|22271.07|22346.3|22266.3|10
1736855530000|2025-01-14 11:52:10|22346.9|22266.9|22345.25|22265.25|22346.9|22266.9|22345.25|22265.25|10
1736845020000|2025-01-14 08:57:00|22191.55|22111.55|22190.77|22110.77|22192.28|22112.28|22190.56|22110.56|10
1736855540000|2025-01-14 11:52:20|22345|22265|22344.04|22264.04|22345|22265|22343.22|22263.22|10
1736855550000|2025-01-14 11:52:30|22344.15|22264.15|22344.89|22264.89|22345.1|22265.1|22344.15|22264.15|10
1736845030000|2025-01-14 08:57:10|22190.52|22110.52|22189.48|22109.48|22190.52|22110.52|22189.47|22109.47|9
1736855560000|2025-01-14 11:52:40|22344.9|22264.9|22345.14|22265.14|22345.53|22265.53|22344.9|22264.9|10
1736845040000|2025-01-14 08:57:20|22189.71|22109.71|22188.86|22108.86|22189.95|22109.95|22188.86|22108.86|10
1736855570000|2025-01-14 11:52:50|22345.64|22265.64|22344.77|22264.77|22346.67|22266.67|22344.77|22264.77|10
1736855580000|2025-01-14 11:53:00|22344.39|22264.39|22342.53|22262.53|22344.39|22264.39|22342.53|22262.53|9
1736845050000|2025-01-14 08:57:30|22188.87|22108.87|22189.12|22109.12|22189.12|22109.12|22188.86|22108.86|8
1736855590000|2025-01-14 11:53:10|22342.45|22262.45|22341|22261|22342.45|22262.45|22340.98|22260.98|10
1736855600000|2025-01-14 11:53:20|22341.03|22261.03|22343.28|22263.28|22343.33|22263.33|22341.03|22261.03|10
1736845060000|2025-01-14 08:57:40|22189.02|22109.02|22188.61|22108.61|22189.02|22109.02|22188.61|22108.61|9
1736855610000|2025-01-14 11:53:30|22342.92|22262.92|22340.21|22260.21|22342.92|22262.92|22340.12|22260.12|10
1736845070000|2025-01-14 08:57:50|22188.63|22108.63|22189.32|22109.32|22189.37|22109.37|22188.6|22108.6|9
1736855620000|2025-01-14 11:53:40|22339.75|22259.75|22339.02|22259.02|22339.75|22259.75|22338.74|22258.74|10
1736855630000|2025-01-14 11:53:50|22339.08|22259.08|22342.04|22262.04|22342.75|22262.75|22339.02|22259.02|9
1736845080000|2025-01-14 08:58:00|22188.61|22108.61|22189.15|22109.15|22189.15|22109.15|22187.69|22107.69|10
1736855640000|2025-01-14 11:54:00|22342.53|22262.53|22344.07|22264.07|22344.07|22264.07|22342.53|22262.53|9
1736855650000|2025-01-14 11:54:10|22343.89|22263.89|22343.41|22263.41|22344|22264|22343.3|22263.3|10
1736845090000|2025-01-14 08:58:10|22189.81|22109.81|22189.9|22109.9|22189.99|22109.99|22189.67|22109.67|10
1736855660000|2025-01-14 11:54:20|22343.44|22263.44|22344.51|22264.51|22344.51|22264.51|22343.36|22263.36|10
1736845100000|2025-01-14 08:58:20|22189.78|22109.78|22188.78|22108.78|22189.78|22109.78|22188.11|22108.11|10
1736855670000|2025-01-14 11:54:30|22344.63|22264.63|22345.34|22265.34|22345.39|22265.39|22344.63|22264.63|9
1736855680000|2025-01-14 11:54:40|22345.4|22265.4|22345.88|22265.88|22345.88|22265.88|22345.35|22265.35|9
1736845110000|2025-01-14 08:58:30|22188.76|22108.76|22188.99|22108.99|22189.03|22109.03|22188.53|22108.53|10
1736855690000|2025-01-14 11:54:50|22345.85|22265.85|22346.5|22266.5|22346.5|22266.5|22345.85|22265.85|10
1736845120000|2025-01-14 08:58:40|22188.96|22108.96|22189.25|22109.25|22189.25|22109.25|22188.44|22108.44|10
1736855700000|2025-01-14 11:55:00|22346.45|22266.45|22347.91|22267.91|22348.11|22268.11|22346.31|22266.31|8
1736855710000|2025-01-14 11:55:10|22348.08|22268.08|22348.76|22268.76|22349.19|22269.19|22348.08|22268.08|9
1736845130000|2025-01-14 08:58:50|22189.63|22109.63|22189.63|22109.63|22189.71|22109.71|22189.55|22109.55|9
1736855720000|2025-01-14 11:55:20|22348.57|22268.57|22347.96|22267.96|22348.57|22268.57|22347.9|22267.9|10
1736845140000|2025-01-14 08:59:00|22189.57|22109.57|22190.92|22110.92|22191.38|22111.38|22189.47|22109.47|10
1736855730000|2025-01-14 11:55:30|22347.98|22267.98|22346.9|22266.9|22347.98|22267.98|22346.9|22266.9|10
1736845150000|2025-01-14 08:59:10|22190.78|22110.78|22190.6|22110.6|22190.78|22110.78|22190.52|22110.52|8
1736855740000|2025-01-14 11:55:40|22346.91|22266.91|22347.7|22267.7|22347.7|22267.7|22346.82|22266.82|7
1736855750000|2025-01-14 11:55:50|22348.07|22268.07|22350.16|22270.16|22350.16|22270.16|22348.06|22268.06|10
1736845160000|2025-01-14 08:59:20|22190.59|22110.59|22190.5|22110.5|22190.59|22110.59|22190.47|22110.47|9
1736855760000|2025-01-14 11:56:00|22350.63|22270.63|22351.44|22271.44|22351.6|22271.6|22350.63|22270.63|10
1736845170000|2025-01-14 08:59:30|22190.42|22110.42|22188.5|22108.5|22190.42|22110.42|22188.5|22108.5|10
1736855770000|2025-01-14 11:56:10|22351.48|22271.48|22352.32|22272.32|22352.38|22272.38|22351.21|22271.21|9
1736855780000|2025-01-14 11:56:20|22352.28|22272.28|22350.22|22270.22|22352.28|22272.28|22350.22|22270.22|10
1736845180000|2025-01-14 08:59:40|22188.3|22108.3|22187.69|22107.69|22188.3|22108.3|22186.92|22106.92|10
1736855790000|2025-01-14 11:56:30|22350|22270|22349.57|22269.57|22350|22270|22349.17|22269.17|10
1736855800000|2025-01-14 11:56:40|22349.56|22269.56|22349.53|22269.53|22350|22270|22349.41|22269.41|10
1736845190000|2025-01-14 08:59:50|22187.63|22107.63|22186.64|22106.64|22187.65|22107.65|22186.64|22106.64|10
1736855810000|2025-01-14 11:56:50|22349.54|22269.54|22348.59|22268.59|22349.97|22269.97|22348.59|22268.59|10
1736855820000|2025-01-14 11:57:00|22348.57|22268.57|22346.23|22266.23|22348.57|22268.57|22346.01|22266.01|9
1736845200000|2025-01-14 09:00:00|22187.05|22107.05|22187.4|22107.4|22187.47|22107.47|22186.75|22106.75|9
1736855830000|2025-01-14 11:57:10|22345.78|22265.78|22342.82|22262.82|22345.78|22265.78|22341.85|22261.85|10
1736845210000|2025-01-14 09:00:10|22187.28|22107.28|22185.58|22105.58|22187.28|22107.28|22185.3|22105.3|10
1736855840000|2025-01-14 11:57:20|22343.64|22263.64|22343.76|22263.76|22344.22|22264.22|22343.64|22263.64|9
1736855850000|2025-01-14 11:57:30|22343.48|22263.48|22344.31|22264.31|22344.31|22264.31|22343.29|22263.29|10
1736845220000|2025-01-14 09:00:20|22185.77|22105.77|22188.03|22108.03|22188.52|22108.52|22185.77|22105.77|10
1736855860000|2025-01-14 11:57:40|22344.41|22264.41|22345.01|22265.01|22345.01|22265.01|22344.26|22264.26|10
1736855870000|2025-01-14 11:57:50|22345.04|22265.04|22350.48|22270.48|22350.48|22270.48|22345.04|22265.04|10
1736845230000|2025-01-14 09:00:30|22187.93|22107.93|22187|22107|22187.93|22107.93|22187|22107|8
1736855880000|2025-01-14 11:58:00|22350.45|22270.45|22350.5|22270.5|22350.52|22270.52|22350.01|22270.01|10
1736855890000|2025-01-14 11:58:10|22350.51|22270.51|22350.84|22270.84|22350.97|22270.97|22350.33|22270.33|8
1736845240000|2025-01-14 09:00:40|22187.3|22107.3|22187.02|22107.02|22187.36|22107.36|22186.79|22106.79|9
1736855900000|2025-01-14 11:58:20|22350.87|22270.87|22352.05|22272.05|22352.05|22272.05|22350.86|22270.86|10
1736845250000|2025-01-14 09:00:50|22187.23|22107.23|22186.6|22106.6|22187.23|22107.23|22186.03|22106.03|9
1736855910000|2025-01-14 11:58:30|22352.09|22272.09|22352.96|22272.96|22353.11|22273.11|22352.09|22272.09|10
1736855920000|2025-01-14 11:58:40|22353.03|22273.03|22353.49|22273.49|22353.56|22273.56|22353.03|22273.03|9
1736845260000|2025-01-14 09:01:00|22186.84|22106.84|22186.03|22106.03|22187.32|22107.32|22186.03|22106.03|10
1736855930000|2025-01-14 11:58:50|22353.52|22273.52|22354.96|22274.96|22355.06|22275.06|22353.51|22273.51|9
1736855940000|2025-01-14 11:59:00|22354.89|22274.89|22355.78|22275.78|22355.78|22275.78|22354.89|22274.89|9
1736845270000|2025-01-14 09:01:10|22185.64|22105.64|22185.58|22105.58|22185.65|22105.65|22185.05|22105.05|9
1736855950000|2025-01-14 11:59:10|22355.72|22275.72|22356.31|22276.31|22356.38|22276.38|22355.41|22275.41|9
1736845280000|2025-01-14 09:01:20|22186.02|22106.02|22186.78|22106.78|22186.79|22106.79|22186.02|22106.02|10
1736855960000|2025-01-14 11:59:20|22356.3|22276.3|22355.54|22275.54|22356.62|22276.62|22354.79|22274.79|9
1736855970000|2025-01-14 11:59:30|22355.4|22275.4|22356.11|22276.11|22356.11|22276.11|22355.34|22275.34|10
1736845290000|2025-01-14 09:01:30|22186.56|22106.56|22188.1|22108.1|22188.1|22108.1|22186.56|22106.56|10
1736855980000|2025-01-14 11:59:40|22355.87|22275.87|22356.95|22276.95|22358.2|22278.2|22355.87|22275.87|10
1736855990000|2025-01-14 11:59:50|22357.5|22277.5|22356.36|22276.36|22357.51|22277.51|22356.36|22276.36|8
1736845300000|2025-01-14 09:01:40|22188.05|22108.05|22190.83|22110.83|22190.83|22110.83|22188.03|22108.03|10
1736856000000|2025-01-14 12:00:00|22356.43|22276.43|22363.84|22283.84|22363.84|22283.84|22356.05|22276.05|10
1736856010000|2025-01-14 12:00:10|22364.75|22284.75|22371.31|22291.31|22371.31|22291.31|22364.75|22284.75|10
1736845310000|2025-01-14 09:01:50|22190.91|22110.91|22189.37|22109.37|22190.91|22110.91|22189.17|22109.17|10
1736856020000|2025-01-14 12:00:20|22371.89|22291.89|22366.85|22286.85|22371.89|22291.89|22366.85|22286.85|10
1736856030000|2025-01-14 12:00:30|22367.17|22287.17|22372.15|22292.15|22372.15|22292.15|22367.17|22287.17|9
1736845320000|2025-01-14 09:02:00|22189.88|22109.88|22189.7|22109.7|22190.21|22110.21|22189.7|22109.7|10
1736856040000|2025-01-14 12:00:40|22373.78|22293.78|22378.06|22298.06|22378.06|22298.06|22373.78|22293.78|10
1736845330000|2025-01-14 09:02:10|22189.97|22109.97|22190.35|22110.35|22190.38|22110.38|22189.97|22109.97|9
1736856050000|2025-01-14 12:00:50|22376.85|22296.85|22374.44|22294.44|22376.85|22296.85|22374.44|22294.44|10
1736856060000|2025-01-14 12:01:00|22374.46|22294.46|22374.48|22294.48|22375.32|22295.32|22374.46|22294.46|10
1736845340000|2025-01-14 09:02:20|22190.47|22110.47|22188.49|22108.49|22190.47|22110.47|22188.17|22108.17|9
1736856070000|2025-01-14 12:01:10|22374.3|22294.3|22371.17|22291.17|22374.3|22294.3|22371.17|22291.17|9
1736856080000|2025-01-14 12:01:20|22371.16|22291.16|22370.38|22290.38|22371.58|22291.58|22370.38|22290.38|10
1736845350000|2025-01-14 09:02:30|22189|22109|22187.65|22107.65|22189.05|22109.05|22187.41|22107.41|10
1736856090000|2025-01-14 12:01:30|22370.35|22290.35|22368.64|22288.64|22370.6|22290.6|22368.64|22288.64|10
1736845360000|2025-01-14 09:02:40|22188.46|22108.46|22187.81|22107.81|22188.71|22108.71|22187.81|22107.81|9
1736856100000|2025-01-14 12:01:40|22368.47|22288.47|22361.53|22281.53|22368.47|22288.47|22361.53|22281.53|10
1736856110000|2025-01-14 12:01:50|22360.58|22280.58|22355.75|22275.75|22360.58|22280.58|22355.75|22275.75|10
1736845370000|2025-01-14 09:02:50|22187.62|22107.62|22190.55|22110.55|22190.55|22110.55|22187.6|22107.6|10
1736856120000|2025-01-14 12:02:00|22355.72|22275.72|22356.09|22276.09|22356.17|22276.17|22355.34|22275.34|10
1736845380000|2025-01-14 09:03:00|22191.62|22111.62|22191.26|22111.26|22191.62|22111.62|22191.2|22111.2|10
1736856130000|2025-01-14 12:02:10|22356.14|22276.14|22354.26|22274.26|22356.36|22276.36|22354.26|22274.26|10
1736856140000|2025-01-14 12:02:20|22353.01|22273.01|22352.31|22272.31|22353.71|22273.71|22352.02|22272.02|10
1736845390000|2025-01-14 09:03:10|22191.2|22111.2|22189.08|22109.08|22191.44|22111.44|22189.08|22109.08|9
1736856150000|2025-01-14 12:02:30|22352.32|22272.32|22352.03|22272.03|22352.32|22272.32|22352.03|22272.03|9
1736856160000|2025-01-14 12:02:40|22351.97|22271.97|22351.79|22271.79|22351.97|22271.97|22351.79|22271.79|9
1736845400000|2025-01-14 09:03:20|22187.84|22107.84|22185.39|22105.39|22187.84|22107.84|22185.39|22105.39|9
1736856170000|2025-01-14 12:02:50|22351.68|22271.68|22350.38|22270.38|22351.83|22271.83|22349.91|22269.91|9
1736845410000|2025-01-14 09:03:30|22185.38|22105.38|22187.69|22107.69|22187.69|22107.69|22185.2|22105.2|10
1736856180000|2025-01-14 12:03:00|22350.33|22270.33|22342.41|22262.41|22350.33|22270.33|22342.41|22262.41|10
1736856190000|2025-01-14 12:03:10|22342.53|22262.53|22338.46|22258.46|22342.93|22262.93|22338.46|22258.46|10
1736845420000|2025-01-14 09:03:40|22189.12|22109.12|22186.69|22106.69|22190.84|22110.84|22186.69|22106.69|10
1736856200000|2025-01-14 12:03:20|22337.44|22257.44|22336.67|22256.67|22337.47|22257.47|22336.67|22256.67|7
1736856210000|2025-01-14 12:03:30|22336.07|22256.07|22335.28|22255.28|22336.35|22256.35|22335.12|22255.12|9
1736845430000|2025-01-14 09:03:50|22186.73|22106.73|22186.51|22106.51|22186.87|22106.87|22185.67|22105.67|10
1736856220000|2025-01-14 12:03:40|22335.31|22255.31|22335.86|22255.86|22335.86|22255.86|22335.3|22255.3|10
1736845440000|2025-01-14 09:04:00|22186.1|22106.1|22184.48|22104.48|22186.1|22106.1|22184.46|22104.46|10
1736856230000|2025-01-14 12:03:50|22335.87|22255.87|22335.8|22255.8|22335.87|22255.87|22335.63|22255.63|6
1736856240000|2025-01-14 12:04:00|22335.81|22255.81|22335.64|22255.64|22336.73|22256.73|22335.36|22255.36|8
1736845450000|2025-01-14 09:04:10|22184.45|22104.45|22185.67|22105.67|22185.67|22105.67|22184.28|22104.28|8
1736856250000|2025-01-14 12:04:10|22335.93|22255.93|22337.11|22257.11|22337.34|22257.34|22335.93|22255.93|10
1736856260000|2025-01-14 12:04:20|22336.57|22256.57|22331.84|22251.84|22336.57|22256.57|22331.84|22251.84|10
1736845460000|2025-01-14 09:04:20|22185.16|22105.16|22182.2|22102.2|22185.16|22105.16|22182.2|22102.2|10
1736856270000|2025-01-14 12:04:30|22331.4|22251.4|22329.01|22249.01|22331.4|22251.4|22329.01|22249.01|10
1736845470000|2025-01-14 09:04:30|22181.46|22101.46|22180.04|22100.04|22181.61|22101.61|22179.87|22099.87|10
1736856280000|2025-01-14 12:04:40|22329.15|22249.15|22325.46|22245.46|22329.29|22249.29|22325.41|22245.41|10
1736856290000|2025-01-14 12:04:50|22326.48|22246.48|22331.04|22251.04|22331.16|22251.16|22326.48|22246.48|10
1736845480000|2025-01-14 09:04:40|22180.02|22100.02|22175.02|22095.02|22180.02|22100.02|22174.92|22094.92|9
1736856300000|2025-01-14 12:05:00|22331.1|22251.1|22328.44|22248.44|22331.25|22251.25|22328.44|22248.44|10
1736845490000|2025-01-14 09:04:50|22173.74|22093.74|22175.53|22095.53|22175.53|22095.53|22172.77|22092.77|10
1736856310000|2025-01-14 12:05:10|22326.84|22246.84|22326.39|22246.39|22327.09|22247.09|22326.39|22246.39|10
1736856320000|2025-01-14 12:05:20|22326.56|22246.56|22326.68|22246.68|22327.22|22247.22|22326.56|22246.56|9
1736845500000|2025-01-14 09:05:00|22174.83|22094.83|22173.71|22093.71|22174.83|22094.83|22173.08|22093.08|10
1736856330000|2025-01-14 12:05:30|22326.94|22246.94|22327.32|22247.32|22327.73|22247.73|22326.94|22246.94|9
1736856340000|2025-01-14 12:05:40|22327.41|22247.41|22325.95|22245.95|22327.41|22247.41|22325.95|22245.95|9
1736845510000|2025-01-14 09:05:10|22174.42|22094.42|22173.36|22093.36|22174.42|22094.42|22173.09|22093.09|10
1736856350000|2025-01-14 12:05:50|22325.92|22245.92|22323.36|22243.36|22325.92|22245.92|22323.36|22243.36|10
1736856360000|2025-01-14 12:06:00|22323.3|22243.3|22324.67|22244.67|22324.67|22244.67|22323.03|22243.03|10
1736845520000|2025-01-14 09:05:20|22173.15|22093.15|22169.04|22089.04|22173.65|22093.65|22169.01|22089.01|10
1736856370000|2025-01-14 12:06:10|22324.54|22244.54|22317.62|22237.62|22324.54|22244.54|22317.62|22237.62|10
1736856380000|2025-01-14 12:06:20|22317.57|22237.57|22317.26|22237.26|22318.76|22238.76|22317.18|22237.18|10
1736845530000|2025-01-14 09:05:30|22168.72|22088.72|22167.93|22087.93|22168.72|22088.72|22167.36|22087.36|10
1736856390000|2025-01-14 12:06:30|22317.56|22237.56|22317.2|22237.2|22317.81|22237.81|22317.06|22237.06|9
1736845540000|2025-01-14 09:05:40|22167.94|22087.94|22171.69|22091.69|22171.69|22091.69|22166.54|22086.54|10
1736856400000|2025-01-14 12:06:40|22317.25|22237.25|22319.47|22239.47|22319.47|22239.47|22317.25|22237.25|10
1736856410000|2025-01-14 12:06:50|22318.3|22238.3|22319.73|22239.73|22319.73|22239.73|22318.3|22238.3|10
1736845550000|2025-01-14 09:05:50|22177.83|22097.83|22182.01|22102.01|22182.88|22102.88|22177.83|22097.83|10
1736856420000|2025-01-14 12:07:00|22319.69|22239.69|22318.46|22238.46|22320.24|22240.24|22318.46|22238.46|10
1736856430000|2025-01-14 12:07:10|22318.4|22238.4|22317.26|22237.26|22318.5|22238.5|22317.26|22237.26|10
1736845560000|2025-01-14 09:06:00|22183.82|22103.82|22186.84|22106.84|22188.03|22108.03|22183.82|22103.82|10
1736856440000|2025-01-14 12:07:20|22317.12|22237.12|22314.11|22234.11|22317.12|22237.12|22314.11|22234.11|10
1736856450000|2025-01-14 12:07:30|22314.09|22234.09|22311.54|22231.54|22314.23|22234.23|22311.54|22231.54|10
1736845570000|2025-01-14 09:06:10|22186.82|22106.82|22185.34|22105.34|22186.82|22106.82|22185.34|22105.34|10
1736856460000|2025-01-14 12:07:40|22311.44|22231.44|22312.01|22232.01|22312.22|22232.22|22311.44|22231.44|10
1736856470000|2025-01-14 12:07:50|22311.9|22231.9|22309.81|22229.81|22311.9|22231.9|22309.81|22229.81|10
1736845580000|2025-01-14 09:06:20|22185.46|22105.46|22181.38|22101.38|22185.46|22105.46|22181.05|22101.05|10
1736856480000|2025-01-14 12:08:00|22309.79|22229.79|22307.4|22227.4|22309.79|22229.79|22307.4|22227.4|10
1736845590000|2025-01-14 09:06:30|22181.16|22101.16|22182.37|22102.37|22183.52|22103.52|22181.16|22101.16|10
1736856490000|2025-01-14 12:08:10|22307.29|22227.29|22304.98|22224.98|22307.29|22227.29|22304.98|22224.98|10
1736856500000|2025-01-14 12:08:20|22305.06|22225.06|22304.68|22224.68|22305.21|22225.21|22304.17|22224.17|10
1736845600000|2025-01-14 09:06:40|22181.87|22101.87|22179.68|22099.68|22181.96|22101.96|22179.68|22099.68|10
1736856510000|2025-01-14 12:08:30|22304.43|22224.43|22303.63|22223.63|22304.75|22224.75|22303.56|22223.56|10
1736856520000|2025-01-14 12:08:40|22303.78|22223.78|22296.99|22216.99|22303.78|22223.78|22296.99|22216.99|10
1736845610000|2025-01-14 09:06:50|22178.94|22098.94|22177.88|22097.88|22178.94|22098.94|22177.76|22097.76|10
1736856530000|2025-01-14 12:08:50|22297.03|22217.03|22297.1|22217.1|22299.6|22219.6|22296.89|22216.89|9
1736845620000|2025-01-14 09:07:00|22178.72|22098.72|22184.2|22104.2|22184.2|22104.2|22178.72|22098.72|10
1736856540000|2025-01-14 12:09:00|22297.2|22217.2|22288.15|22208.15|22297.2|22217.2|22288.15|22208.15|10
1736856550000|2025-01-14 12:09:10|22288.07|22208.07|22289.87|22209.87|22289.87|22209.87|22288.07|22208.07|10
1736845630000|2025-01-14 09:07:10|22184.25|22104.25|22186.26|22106.26|22186.6|22106.6|22184.24|22104.24|10
1736856560000|2025-01-14 12:09:20|22290.16|22210.16|22288.01|22208.01|22290.18|22210.18|22287.94|22207.94|9
1736856570000|2025-01-14 12:09:30|22288.37|22208.37|22286.68|22206.68|22288.39|22208.39|22286.61|22206.61|9
1736845640000|2025-01-14 09:07:20|22186.29|22106.29|22189.2|22109.2|22189.2|22109.2|22186.29|22106.29|10
1736856580000|2025-01-14 12:09:40|22286.91|22206.91|22286.42|22206.42|22287.05|22207.05|22286.27|22206.27|10
1736845650000|2025-01-14 09:07:30|22188.67|22108.67|22187.1|22107.1|22188.67|22108.67|22186.37|22106.37|10
1736856590000|2025-01-14 12:09:50|22286.59|22206.59|22288.79|22208.79|22288.79|22208.79|22286.57|22206.57|10
1736856600000|2025-01-14 12:10:00|22288.75|22208.75|22288.63|22208.63|22289.09|22209.09|22288.59|22208.59|10
1736845660000|2025-01-14 09:07:40|22188.03|22108.03|22192.3|22112.3|22192.3|22112.3|22188.03|22108.03|8
1736856610000|2025-01-14 12:10:10|22288.11|22208.11|22287.07|22207.07|22289.41|22209.41|22287.07|22207.07|9
1736845670000|2025-01-14 09:07:50|22192.43|22112.43|22191.88|22111.88|22192.43|22112.43|22191.51|22111.51|10
1736856620000|2025-01-14 12:10:20|22287.21|22207.21|22285.62|22205.62|22287.58|22207.58|22285.62|22205.62|10
1736856630000|2025-01-14 12:10:30|22286.09|22206.09|22286.77|22206.77|22286.77|22206.77|22284.85|22204.85|10
1736845680000|2025-01-14 09:08:00|22192.15|22112.15|22194.83|22114.83|22194.83|22114.83|22192.15|22112.15|10
1736856640000|2025-01-14 12:10:40|22286.6|22206.6|22287.34|22207.34|22287.34|22207.34|22286.59|22206.59|10
1736856650000|2025-01-14 12:10:50|22287.32|22207.32|22288.45|22208.45|22289.22|22209.22|22287.32|22207.32|10
1736845690000|2025-01-14 09:08:10|22194.84|22114.84|22192.62|22112.62|22194.84|22114.84|22192.58|22112.58|10
1736856660000|2025-01-14 12:11:00|22288.62|22208.62|22291.39|22211.39|22291.5|22211.5|22288.62|22208.62|10
1736856670000|2025-01-14 12:11:10|22290.8|22210.8|22287.58|22207.58|22290.83|22210.83|22287.58|22207.58|10
1736845700000|2025-01-14 09:08:20|22192.71|22112.71|22193.88|22113.88|22194.06|22114.06|22192.14|22112.14|10
1736856680000|2025-01-14 12:11:20|22287.53|22207.53|22288.61|22208.61|22288.7|22208.7|22287.53|22207.53|10
1736845710000|2025-01-14 09:08:30|22193.35|22113.35|22193.49|22113.49|22193.6|22113.6|22192.23|22112.23|10
1736856690000|2025-01-14 12:11:30|22288.65|22208.65|22288.16|22208.16|22288.85|22208.85|22288.03|22208.03|9
1736856700000|2025-01-14 12:11:40|22288.1|22208.1|22287.18|22207.18|22288.13|22208.13|22287.18|22207.18|9
1736845720000|2025-01-14 09:08:40|22193.56|22113.56|22195.87|22115.87|22195.93|22115.93|22193.56|22113.56|10
1736856710000|2025-01-14 12:11:50|22287.1|22207.1|22285.99|22205.99|22287.86|22207.86|22285.56|22205.56|10
1736856720000|2025-01-14 12:12:00|22285.91|22205.91|22287.18|22207.18|22287.22|22207.22|22285.42|22205.42|10
1736845730000|2025-01-14 09:08:50|22196.48|22116.48|22199.39|22119.39|22199.59|22119.59|22196.48|22116.48|9
1736856730000|2025-01-14 12:12:10|22287.19|22207.19|22285.96|22205.96|22287.7|22207.7|22285.67|22205.67|10
1736845740000|2025-01-14 09:09:00|22199.31|22119.31|22197.55|22117.55|22199.31|22119.31|22196.58|22116.58|10
1736856740000|2025-01-14 12:12:20|22285.92|22205.92|22285.93|22205.93|22286.1|22206.1|22285.14|22205.14|10
1736856750000|2025-01-14 12:12:30|22286.18|22206.18|22286.12|22206.12|22286.6|22206.6|22284.49|22204.49|9
1736845750000|2025-01-14 09:09:10|22197.14|22117.14|22197.21|22117.21|22198.13|22118.13|22196.84|22116.84|10
1736856760000|2025-01-14 12:12:40|22286.01|22206.01|22285.51|22205.51|22286.39|22206.39|22285.43|22205.43|9
1736856770000|2025-01-14 12:12:50|22285.59|22205.59|22285.86|22205.86|22285.86|22205.86|22285.58|22205.58|8
1736845760000|2025-01-14 09:09:20|22197.13|22117.13|22196.45|22116.45|22197.47|22117.47|22196.45|22116.45|10
1736856780000|2025-01-14 12:13:00|22285.77|22205.77|22283.47|22203.47|22285.77|22205.77|22283.47|22203.47|9
1736845770000|2025-01-14 09:09:30|22196.44|22116.44|22198.34|22118.34|22198.34|22118.34|22196.41|22116.41|10
1736856790000|2025-01-14 12:13:10|22283.53|22203.53|22283.16|22203.16|22283.53|22203.53|22283.01|22203.01|9
1736856800000|2025-01-14 12:13:20|22282.78|22202.78|22282.77|22202.77|22282.82|22202.82|22282.21|22202.21|9
1736845780000|2025-01-14 09:09:40|22198.65|22118.65|22199.46|22119.46|22199.59|22119.59|22198.25|22118.25|10
1736856810000|2025-01-14 12:13:30|22282.72|22202.72|22282.91|22202.91|22282.91|22202.91|22282.38|22202.38|8
1736856820000|2025-01-14 12:13:40|22282.86|22202.86|22283.08|22203.08|22283.08|22203.08|22282.74|22202.74|10
1736845790000|2025-01-14 09:09:50|22199.42|22119.42|22200.41|22120.41|22200.62|22120.62|22198.88|22118.88|10
1736856830000|2025-01-14 12:13:50|22282.94|22202.94|22281.14|22201.14|22283.11|22203.11|22281.05|22201.05|9
1736856840000|2025-01-14 12:14:00|22281.18|22201.18|22279.26|22199.26|22281.18|22201.18|22279.17|22199.17|10
1736845800000|2025-01-14 09:10:00|22200.36|22120.36|22201.44|22121.44|22201.44|22121.44|22199.73|22119.73|8
1736856850000|2025-01-14 12:14:10|22279.01|22199.01|22278.79|22198.79|22279.01|22199.01|22278.79|22198.79|9
1736856860000|2025-01-14 12:14:20|22278.77|22198.77|22277.96|22197.96|22278.77|22198.77|22277.96|22197.96|10
1736845810000|2025-01-14 09:10:10|22201.5|22121.5|22201.93|22121.93|22202.99|22122.99|22201.5|22121.5|10
1736856870000|2025-01-14 12:14:30|22277.98|22197.98|22277.65|22197.65|22278.72|22198.72|22277.65|22197.65|9
1736856880000|2025-01-14 12:14:40|22277.68|22197.68|22279.49|22199.49|22280.06|22200.06|22277.68|22197.68|10
1736845820000|2025-01-14 09:10:20|22202.29|22122.29|22203.87|22123.87|22203.87|22123.87|22201.8|22121.8|10
1736856890000|2025-01-14 12:14:50|22279.45|22199.45|22281.51|22201.51|22281.51|22201.51|22279.4|22199.4|9
1736845830000|2025-01-14 09:10:30|22203.88|22123.88|22204.98|22124.98|22205.07|22125.07|22202.83|22122.83|10
1736856900000|2025-01-14 12:15:00|22281.46|22201.46|22282.9|22202.9|22282.96|22202.96|22280.85|22200.85|10
1736856910000|2025-01-14 12:15:10|22282.93|22202.93|22282.43|22202.43|22283.45|22203.45|22282.43|22202.43|10
1736845840000|2025-01-14 09:10:40|22204.86|22124.86|22211.63|22131.63|22211.63|22131.63|22204.86|22124.86|10
1736856920000|2025-01-14 12:15:20|22282.24|22202.24|22281.61|22201.61|22282.24|22202.24|22281.61|22201.61|9
1736856930000|2025-01-14 12:15:30|22281.45|22201.45|22281.41|22201.41|22281.96|22201.96|22280.86|22200.86|10
1736845850000|2025-01-14 09:10:50|22211.59|22131.59|22213.06|22133.06|22214.04|22134.04|22211.59|22131.59|10
1736856940000|2025-01-14 12:15:40|22281.53|22201.53|22279.55|22199.55|22281.71|22201.71|22279.55|22199.55|10
1736845860000|2025-01-14 09:11:00|22212.73|22132.73|22212.91|22132.91|22213.61|22133.61|22212.16|22132.16|9
1736856950000|2025-01-14 12:15:50|22278.04|22198.04|22277.24|22197.24|22278.04|22198.04|22276.95|22196.95|10
1736856960000|2025-01-14 12:16:00|22276.9|22196.9|22276.49|22196.49|22277.01|22197.01|22276.47|22196.47|9
1736845870000|2025-01-14 09:11:10|22213.2|22133.2|22212.56|22132.56|22213.39|22133.39|22212.25|22132.25|9
1736856970000|2025-01-14 12:16:10|22276.5|22196.5|22275.64|22195.64|22276.57|22196.57|22275.63|22195.63|9
1736856980000|2025-01-14 12:16:20|22275.62|22195.62|22272.89|22192.89|22275.73|22195.73|22272.89|22192.89|10
1736845880000|2025-01-14 09:11:20|22212.5|22132.5|22214.73|22134.73|22214.75|22134.75|22212.45|22132.45|10
1736856990000|2025-01-14 12:16:30|22272.07|22192.07|22272.34|22192.34|22272.34|22192.34|22271.45|22191.45|10
1736845890000|2025-01-14 09:11:30|22214.51|22134.51|22212.18|22132.18|22214.59|22134.59|22211.99|22131.99|10
1736857000000|2025-01-14 12:16:40|22272.1|22192.1|22274.72|22194.72|22274.72|22194.72|22272.1|22192.1|10
1736857010000|2025-01-14 12:16:50|22274.99|22194.99|22277.42|22197.42|22277.52|22197.52|22274.99|22194.99|10
1736845900000|2025-01-14 09:11:40|22212.44|22132.44|22212.88|22132.88|22213.43|22133.43|22211.72|22131.72|9
1736857020000|2025-01-14 12:17:00|22278.19|22198.19|22279|22199|22279.69|22199.69|22277.78|22197.78|9
1736845910000|2025-01-14 09:11:50|22213.18|22133.18|22214.84|22134.84|22215.7|22135.7|22213.18|22133.18|10
1736857030000|2025-01-14 12:17:10|22279.01|22199.01|22280.04|22200.04|22280.3|22200.3|22278.97|22198.97|9
1736857040000|2025-01-14 12:17:20|22279.83|22199.83|22279.37|22199.37|22279.83|22199.83|22279.25|22199.25|10
1736845920000|2025-01-14 09:12:00|22215.03|22135.03|22214.77|22134.77|22218.09|22138.09|22214.77|22134.77|9
1736857050000|2025-01-14 12:17:30|22279.42|22199.42|22276.57|22196.57|22279.62|22199.62|22276.57|22196.57|9
1736857060000|2025-01-14 12:17:40|22276.46|22196.46|22275.9|22195.9|22276.8|22196.8|22275.6|22195.6|10
1736845930000|2025-01-14 09:12:10|22219.9|22139.9|22220.14|22140.14|22220.4|22140.4|22218.47|22138.47|10
1736857070000|2025-01-14 12:17:50|22275.73|22195.73|22273.7|22193.7|22275.73|22195.73|22273.7|22193.7|10
1736845940000|2025-01-14 09:12:20|22220.64|22140.64|22220.65|22140.65|22221.67|22141.67|22220.64|22140.64|10
1736857080000|2025-01-14 12:18:00|22273.58|22193.58|22274.77|22194.77|22275.77|22195.77|22273.58|22193.58|10
1736857090000|2025-01-14 12:18:10|22274.91|22194.91|22273.26|22193.26|22274.91|22194.91|22272.9|22192.9|10
1736845950000|2025-01-14 09:12:30|22221.27|22141.27|22220.65|22140.65|22221.94|22141.94|22220.58|22140.58|10
1736857100000|2025-01-14 12:18:20|22273.55|22193.55|22274.3|22194.3|22274.3|22194.3|22273.38|22193.38|10
1736845960000|2025-01-14 09:12:40|22220.41|22140.41|22220.04|22140.04|22220.59|22140.59|22220.04|22140.04|9
1736857110000|2025-01-14 12:18:30|22274.46|22194.46|22273.5|22193.5|22274.99|22194.99|22273.34|22193.34|10
1736857120000|2025-01-14 12:18:40|22273.43|22193.43|22267.03|22187.03|22273.43|22193.43|22267.03|22187.03|10
1736845970000|2025-01-14 09:12:50|22220.12|22140.12|22220.36|22140.36|22220.49|22140.49|22219.89|22139.89|7
1736857130000|2025-01-14 12:18:50|22267.69|22187.69|22267.46|22187.46|22270.17|22190.17|22267.41|22187.41|10
1736857140000|2025-01-14 12:19:00|22267.39|22187.39|22261.31|22181.31|22267.39|22187.39|22261.31|22181.31|10
1736845980000|2025-01-14 09:13:00|22222.14|22142.14|22224.29|22144.29|22224.29|22144.29|22222.14|22142.14|10
1736857150000|2025-01-14 12:19:10|22261.3|22181.3|22257.21|22177.21|22261.3|22181.3|22257.15|22177.15|10
1736845990000|2025-01-14 09:13:10|22225.01|22145.01|22229.12|22149.12|22229.38|22149.38|22225.01|22145.01|10
1736857160000|2025-01-14 12:19:20|22257.24|22177.24|22259.88|22179.88|22259.88|22179.88|22257.05|22177.05|10
1736857170000|2025-01-14 12:19:30|22259.67|22179.67|22261.72|22181.72|22261.72|22181.72|22259.47|22179.47|10
1736846000000|2025-01-14 09:13:20|22229.28|22149.28|22231.91|22151.91|22231.92|22151.92|22229.28|22149.28|10
1736857180000|2025-01-14 12:19:40|22261.67|22181.67|22264.74|22184.74|22264.74|22184.74|22261.67|22181.67|10
1736857190000|2025-01-14 12:19:50|22264.6|22184.6|22264.73|22184.73|22266.01|22186.01|22264.6|22184.6|10
1736846010000|2025-01-14 09:13:30|22231.6|22151.6|22230.74|22150.74|22231.6|22151.6|22230.42|22150.42|10
1736857200000|2025-01-14 12:20:00|22264.54|22184.54|22255.78|22175.78|22264.91|22184.91|22255.78|22175.78|10
1736846020000|2025-01-14 09:13:40|22230.97|22150.97|22229.69|22149.69|22230.97|22150.97|22229.69|22149.69|10
1736857210000|2025-01-14 12:20:10|22255.8|22175.8|22249.59|22169.59|22255.89|22175.89|22249.59|22169.59|10
1736857220000|2025-01-14 12:20:20|22247.48|22167.48|22247.47|22167.47|22248.49|22168.49|22247.47|22167.47|10
1736846030000|2025-01-14 09:13:50|22229.65|22149.65|22232.15|22152.15|22232.51|22152.51|22228.79|22148.79|10
1736857230000|2025-01-14 12:20:30|22247.16|22167.16|22243.73|22163.73|22247.16|22167.16|22243.35|22163.35|10
1736857240000|2025-01-14 12:20:40|22244.09|22164.09|22244.56|22164.56|22245.01|22165.01|22243.88|22163.88|10
1736846040000|2025-01-14 09:14:00|22231.91|22151.91|22233.1|22153.1|22233.1|22153.1|22231.91|22151.91|9
1736857250000|2025-01-14 12:20:50|22244.58|22164.58|22243.41|22163.41|22245.02|22165.02|22241.15|22161.15|10
1736857260000|2025-01-14 12:21:00|22241.46|22161.46|22245.52|22165.52|22245.52|22165.52|22241.46|22161.46|10
1736846050000|2025-01-14 09:14:10|22233.36|22153.36|22234|22154|22234|22154|22233.08|22153.08|10
1736857270000|2025-01-14 12:21:10|22245.58|22165.58|22245.76|22165.76|22246.44|22166.44|22245.3|22165.3|10
1736846060000|2025-01-14 09:14:20|22233.57|22153.57|22233.58|22153.58|22234.06|22154.06|22233.29|22153.29|10
1736857280000|2025-01-14 12:21:20|22245.41|22165.41|22238.14|22158.14|22245.41|22165.41|22238.14|22158.14|10
1736857290000|2025-01-14 12:21:30|22238.87|22158.87|22237.97|22157.97|22239.25|22159.25|22237.97|22157.97|10
1736846070000|2025-01-14 09:14:30|22233.7|22153.7|22235.97|22155.97|22235.97|22155.97|22233.62|22153.62|10
1736857300000|2025-01-14 12:21:40|22237.16|22157.16|22238.29|22158.29|22240.32|22160.32|22237.16|22157.16|10
1736857310000|2025-01-14 12:21:50|22238.27|22158.27|22239.39|22159.39|22239.66|22159.66|22237.99|22157.99|10
1736846080000|2025-01-14 09:14:40|22236.7|22156.7|22236.47|22156.47|22236.87|22156.87|22236.39|22156.39|9
1736857320000|2025-01-14 12:22:00|22240.17|22160.17|22239.71|22159.71|22240.62|22160.62|22239.07|22159.07|10
1736846090000|2025-01-14 09:14:50|22236.5|22156.5|22238.9|22158.9|22238.94|22158.94|22236.5|22156.5|10
1736857330000|2025-01-14 12:22:10|22239.81|22159.81|22239.95|22159.95|22240.36|22160.36|22239.79|22159.79|10
1736857340000|2025-01-14 12:22:20|22232.19|22152.19|22234.41|22154.41|22234.41|22154.41|22232.19|22152.19|9
1736846100000|2025-01-14 09:15:00|22239.12|22159.12|22240.11|22160.11|22241.19|22161.19|22239.12|22159.12|10
1736857350000|2025-01-14 12:22:30|22234.43|22154.43|22235.14|22155.14|22235.14|22155.14|22234.21|22154.21|10
1736857360000|2025-01-14 12:22:40|22235.1|22155.1|22232.77|22152.77|22235.1|22155.1|22232.67|22152.67|10
1736846110000|2025-01-14 09:15:10|22239.87|22159.87|22238.54|22158.54|22239.89|22159.89|22238.21|22158.21|10
1736857370000|2025-01-14 12:22:50|22233.02|22153.02|22240.53|22160.53|22242.26|22162.26|22233.02|22153.02|10
1736846120000|2025-01-14 09:15:20|22238.59|22158.59|22240.91|22160.91|22240.91|22160.91|22238.57|22158.57|10
1736857380000|2025-01-14 12:23:00|22240.8|22160.8|22230.34|22150.34|22240.8|22160.8|22230.34|22150.34|10
1736857390000|2025-01-14 12:23:10|22230.35|22150.35|22230.22|22150.22|22232.01|22152.01|22230.22|22150.22|10
1736846130000|2025-01-14 09:15:30|22243.97|22163.97|22248.18|22168.18|22248.34|22168.34|22241.68|22161.68|10
1736857400000|2025-01-14 12:23:20|22229.91|22149.91|22230.96|22150.96|22231.04|22151.04|22229.91|22149.91|10
1736857410000|2025-01-14 12:23:30|22230.09|22150.09|22229.3|22149.3|22230.09|22150.09|22229.27|22149.27|10
1736846140000|2025-01-14 09:15:40|22250.66|22170.66|22255.38|22175.38|22256.53|22176.53|22250.66|22170.66|10
1736857420000|2025-01-14 12:23:40|22229.02|22149.02|22228.38|22148.38|22229.02|22149.02|22228.37|22148.37|9
1736857430000|2025-01-14 12:23:50|22228.45|22148.45|22225.33|22145.33|22228.45|22148.45|22225.33|22145.33|10
1736846150000|2025-01-14 09:15:50|22256.11|22176.11|22256.04|22176.04|22256.49|22176.49|22255.9|22175.9|10
1736857440000|2025-01-14 12:24:00|22225.21|22145.21|22221.55|22141.55|22225.37|22145.37|22221.55|22141.55|10
1736857450000|2025-01-14 12:24:10|22219.76|22139.76|22212.96|22132.96|22219.76|22139.76|22211.52|22131.52|10
1736846160000|2025-01-14 09:16:00|22255.48|22175.48|22255|22175|22255.48|22175.48|22255|22175|10
1736857460000|2025-01-14 12:24:20|22212|22132|22207.39|22127.39|22212|22132|22206.99|22126.99|10
1736846170000|2025-01-14 09:16:10|22254.7|22174.7|22251.67|22171.67|22254.7|22174.7|22251.59|22171.59|10
1736857470000|2025-01-14 12:24:30|22205.84|22125.84|22200.01|22120.01|22205.84|22125.84|22200.01|22120.01|10
1736857480000|2025-01-14 12:24:40|22199.91|22119.91|22192.06|22112.06|22199.91|22119.91|22192.06|22112.06|10
1736846180000|2025-01-14 09:16:20|22251.76|22171.76|22251|22171|22251.76|22171.76|22250.96|22170.96|10
1736857490000|2025-01-14 12:24:50|22190.08|22110.08|22187.45|22107.45|22190.62|22110.62|22187.39|22107.39|10
1736846190000|2025-01-14 09:16:30|22250.87|22170.87|22250.53|22170.53|22250.87|22170.87|22250.49|22170.49|9
1736857500000|2025-01-14 12:25:00|22187.69|22107.69|22187.39|22107.39|22187.78|22107.78|22186.82|22106.82|10
1736857510000|2025-01-14 12:25:10|22187.67|22107.67|22190.67|22110.67|22190.67|22110.67|22187.34|22107.34|10
1736846200000|2025-01-14 09:16:40|22250.11|22170.11|22248.48|22168.48|22250.23|22170.23|22248.48|22168.48|9
1736857520000|2025-01-14 12:25:20|22191.23|22111.23|22198.2|22118.2|22198.87|22118.87|22191.23|22111.23|10
1736846210000|2025-01-14 09:16:50|22248.26|22168.26|22247.62|22167.62|22248.3|22168.3|22247.62|22167.62|9
1736857530000|2025-01-14 12:25:30|22196.81|22116.81|22196.28|22116.28|22197.95|22117.95|22196.28|22116.28|9
1736857540000|2025-01-14 12:25:40|22195.92|22115.92|22196.59|22116.59|22197.15|22117.15|22195.2|22115.2|10
1736846220000|2025-01-14 09:17:00|22247.78|22167.78|22246.1|22166.1|22247.78|22167.78|22245.23|22165.23|10
1736857550000|2025-01-14 12:25:50|22197.11|22117.11|22197.17|22117.17|22197.72|22117.72|22196.97|22116.97|10
1736846230000|2025-01-14 09:17:10|22246.59|22166.59|22247.17|22167.17|22247.17|22167.17|22246.59|22166.59|9
1736857560000|2025-01-14 12:26:00|22197.07|22117.07|22200.55|22120.55|22200.61|22120.61|22197.06|22117.06|10
1736857570000|2025-01-14 12:26:10|22200.57|22120.57|22200.87|22120.87|22201.13|22121.13|22199.89|22119.89|10
1736846240000|2025-01-14 09:17:20|22247.42|22167.42|22248.78|22168.78|22248.78|22168.78|22246.93|22166.93|10
1736857580000|2025-01-14 12:26:20|22201.07|22121.07|22205.87|22125.87|22205.87|22125.87|22201.07|22121.07|10
1736846250000|2025-01-14 09:17:30|22248.84|22168.84|22248.4|22168.4|22249.03|22169.03|22248.33|22168.33|10
1736857590000|2025-01-14 12:26:30|22206|22126|22207.27|22127.27|22207.27|22127.27|22205.88|22125.88|10
1736857600000|2025-01-14 12:26:40|22207.68|22127.68|22208.86|22128.86|22208.86|22128.86|22206.28|22126.28|10
1736846260000|2025-01-14 09:17:40|22248.22|22168.22|22247.86|22167.86|22248.64|22168.64|22247.78|22167.78|10
1736857610000|2025-01-14 12:26:50|22209.31|22129.31|22217.12|22137.12|22217.12|22137.12|22209.31|22129.31|10
1736857620000|2025-01-14 12:27:00|22216.95|22136.95|22219.4|22139.4|22219.59|22139.59|22216.95|22136.95|10
1736846270000|2025-01-14 09:17:50|22247.49|22167.49|22248.65|22168.65|22248.66|22168.66|22247.49|22167.49|10
1736857630000|2025-01-14 12:27:10|22219.41|22139.41|22215.68|22135.68|22219.41|22139.41|22215.65|22135.65|10
1736857640000|2025-01-14 12:27:20|22215.62|22135.62|22216.97|22136.97|22217.09|22137.09|22215.62|22135.62|10
1736846280000|2025-01-14 09:18:00|22248.71|22168.71|22245.36|22165.36|22248.78|22168.78|22245.33|22165.33|7
1736857650000|2025-01-14 12:27:30|22216.92|22136.92|22217.55|22137.55|22217.85|22137.85|22216.92|22136.92|10
1736857660000|2025-01-14 12:27:40|22217.73|22137.73|22216.44|22136.44|22218.24|22138.24|22216.32|22136.32|10
1736846290000|2025-01-14 09:18:10|22245.11|22165.11|22244.47|22164.47|22245.11|22165.11|22244.47|22164.47|10
1736857670000|2025-01-14 12:27:50|22215.82|22135.82|22216.05|22136.05|22216.51|22136.51|22215.66|22135.66|9
1736846300000|2025-01-14 09:18:20|22244.4|22164.4|22245.5|22165.5|22245.85|22165.85|22244.4|22164.4|10
1736857680000|2025-01-14 12:28:00|22217.01|22137.01|22217.4|22137.4|22217.4|22137.4|22216.66|22136.66|10
1736857690000|2025-01-14 12:28:10|22218.03|22138.03|22218.02|22138.02|22218.91|22138.91|22217.87|22137.87|10
1736846310000|2025-01-14 09:18:30|22245.65|22165.65|22247.57|22167.57|22247.57|22167.57|22245.65|22165.65|10
1736857700000|2025-01-14 12:28:20|22218.04|22138.04|22218.96|22138.96|22219.07|22139.07|22218.04|22138.04|9
1736857710000|2025-01-14 12:28:30|22219.35|22139.35|22220.87|22140.87|22220.98|22140.98|22219.35|22139.35|9
1736846320000|2025-01-14 09:18:40|22248.37|22168.37|22253.82|22173.82|22253.82|22173.82|22248.37|22168.37|9
1736857720000|2025-01-14 12:28:40|22220.83|22140.83|22221.17|22141.17|22221.17|22141.17|22220.6|22140.6|10
1736846330000|2025-01-14 09:18:50|22253.94|22173.94|22254.99|22174.99|22255.16|22175.16|22253.94|22173.94|10
1736857730000|2025-01-14 12:28:50|22221.94|22141.94|22225.46|22145.46|22225.5|22145.5|22221.94|22141.94|10
1736857740000|2025-01-14 12:29:00|22225.72|22145.72|22231.41|22151.41|22231.41|22151.41|22225.72|22145.72|10
1736846340000|2025-01-14 09:19:00|22255.28|22175.28|22254.56|22174.56|22255.72|22175.72|22254.56|22174.56|10
1736857750000|2025-01-14 12:29:10|22231.71|22151.71|22232.66|22152.66|22233.28|22153.28|22231.13|22151.13|10
1736857760000|2025-01-14 12:29:20|22231.75|22151.75|22231.91|22151.91|22232.32|22152.32|22231.75|22151.75|9
1736846350000|2025-01-14 09:19:10|22254.17|22174.17|22253.95|22173.95|22254.17|22174.17|22253.36|22173.36|10
1736857770000|2025-01-14 12:29:30|22231.2|22151.2|22230.23|22150.23|22231.2|22151.2|22229.85|22149.85|10
1736846360000|2025-01-14 09:19:20|22253.99|22173.99|22257.04|22177.04|22257.04|22177.04|22253.99|22173.99|10
1736857780000|2025-01-14 12:29:40|22229.53|22149.53|22225.81|22145.81|22229.53|22149.53|22225.75|22145.75|10
1736857790000|2025-01-14 12:29:50|22225.5|22145.5|22225.2|22145.2|22225.5|22145.5|22224.21|22144.21|9
1736846370000|2025-01-14 09:19:30|22257.18|22177.18|22258.52|22178.52|22258.52|22178.52|22257.06|22177.06|10
1736857800000|2025-01-14 12:30:00|22226.08|22146.08|22225.59|22145.59|22226.17|22146.17|22223.76|22143.76|10
1736846380000|2025-01-14 09:19:40|22264.91|22184.91|22269.88|22189.88|22270|22190|22264.84|22184.84|10
1736857810000|2025-01-14 12:30:10|22226.15|22146.15|22230.28|22150.28|22230.28|22150.28|22226.15|22146.15|10
1736857820000|2025-01-14 12:30:20|22230.49|22150.49|22235.63|22155.63|22235.63|22155.63|22230.49|22150.49|10
1736846390000|2025-01-14 09:19:50|22269.51|22189.51|22271.43|22191.43|22271.43|22191.43|22269.51|22189.51|9
1736857830000|2025-01-14 12:30:30|22236.56|22156.56|22236.55|22156.55|22237.18|22157.18|22236.16|22156.16|10
1736857840000|2025-01-14 12:30:40|22236.14|22156.14|22238.71|22158.71|22238.75|22158.75|22236.13|22156.13|10
1736846400000|2025-01-14 09:20:00|22271.06|22191.06|22276.9|22196.9|22276.9|22196.9|22271.06|22191.06|10
1736857850000|2025-01-14 12:30:50|22238.31|22158.31|22239.4|22159.4|22240.23|22160.23|22238.31|22158.31|10
1736857860000|2025-01-14 12:31:00|22239.79|22159.79|22241.8|22161.8|22241.8|22161.8|22239.79|22159.79|10
1736846410000|2025-01-14 09:20:10|22276.78|22196.78|22277.23|22197.23|22277.71|22197.71|22276.68|22196.68|10
1736857870000|2025-01-14 12:31:10|22242.38|22162.38|22242.61|22162.61|22244.05|22164.05|22242.38|22162.38|9
1736857880000|2025-01-14 12:31:20|22242.69|22162.69|22241.42|22161.42|22242.75|22162.75|22239.82|22159.82|10
1736846420000|2025-01-14 09:20:20|22277.64|22197.64|22278.05|22198.05|22278.28|22198.28|22277.49|22197.49|10
1736857890000|2025-01-14 12:31:30|22241.4|22161.4|22239.65|22159.65|22241.87|22161.87|22239.65|22159.65|9
1736857900000|2025-01-14 12:31:40|22239.71|22159.71|22240.53|22160.53|22241.27|22161.27|22239.71|22159.71|10
1736846430000|2025-01-14 09:20:30|22278.25|22198.25|22274.9|22194.9|22278.25|22198.25|22274.9|22194.9|10
1736857910000|2025-01-14 12:31:50|22241.09|22161.09|22243.4|22163.4|22243.4|22163.4|22241.09|22161.09|10
1736846440000|2025-01-14 09:20:40|22274.93|22194.93|22277.89|22197.89|22277.89|22197.89|22274.33|22194.33|9
1736857920000|2025-01-14 12:32:00|22243.51|22163.51|22245.01|22165.01|22245.01|22165.01|22243.36|22163.36|9
1736857930000|2025-01-14 12:32:10|22244.69|22164.69|22245.23|22165.23|22245.68|22165.68|22244.57|22164.57|10
1736846450000|2025-01-14 09:20:50|22277.26|22197.26|22280.18|22200.18|22280.18|22200.18|22277.26|22197.26|10
1736857940000|2025-01-14 12:32:20|22245.08|22165.08|22246.64|22166.64|22246.99|22166.99|22245.08|22165.08|10
1736857950000|2025-01-14 12:32:30|22246.75|22166.75|22250.45|22170.45|22250.72|22170.72|22246.75|22166.75|10
1736846460000|2025-01-14 09:21:00|22280.44|22200.44|22279.36|22199.36|22281.04|22201.04|22279.36|22199.36|9
1736857960000|2025-01-14 12:32:40|22251.09|22171.09|22253.56|22173.56|22253.73|22173.73|22251.09|22171.09|10
1736846470000|2025-01-14 09:21:10|22277.87|22197.87|22278.07|22198.07|22278.22|22198.22|22277.28|22197.28|10
1736857970000|2025-01-14 12:32:50|22252.66|22172.66|22249.71|22169.71|22252.66|22172.66|22249.7|22169.7|9
1736857980000|2025-01-14 12:33:00|22249.82|22169.82|22249.21|22169.21|22250.09|22170.09|22249.07|22169.07|10
1736846480000|2025-01-14 09:21:20|22278.2|22198.2|22278.93|22198.93|22279.22|22199.22|22278.07|22198.07|9
1736857990000|2025-01-14 12:33:10|22249.08|22169.08|22246.85|22166.85|22249.08|22169.08|22246.85|22166.85|10
1736858000000|2025-01-14 12:33:20|22246.74|22166.74|22245.52|22165.52|22248.82|22168.82|22245.48|22165.48|10
1736846490000|2025-01-14 09:21:30|22278.68|22198.68|22279.25|22199.25|22279.42|22199.42|22278.68|22198.68|10
1736858010000|2025-01-14 12:33:30|22245.45|22165.45|22244.09|22164.09|22245.5|22165.5|22244.09|22164.09|10
1736846500000|2025-01-14 09:21:40|22279.31|22199.31|22281.38|22201.38|22281.38|22201.38|22279.1|22199.1|10
1736858020000|2025-01-14 12:33:40|22243.95|22163.95|22244.07|22164.07|22244.31|22164.31|22243.95|22163.95|10
1736858030000|2025-01-14 12:33:50|22244.08|22164.08|22247.47|22167.47|22247.47|22167.47|22244.08|22164.08|10
1736846510000|2025-01-14 09:21:50|22281.92|22201.92|22284.54|22204.54|22284.54|22204.54|22281.91|22201.91|10
1736858040000|2025-01-14 12:34:00|22247.52|22167.52|22249.98|22169.98|22250.33|22170.33|22247.52|22167.52|10
1736858050000|2025-01-14 12:34:10|22250.1|22170.1|22251.12|22171.12|22251.65|22171.65|22250.1|22170.1|9
1736846520000|2025-01-14 09:22:00|22284.96|22204.96|22290.98|22210.98|22291.5|22211.5|22284.96|22204.96|10
1736858060000|2025-01-14 12:34:20|22250.96|22170.96|22248.69|22168.69|22251.02|22171.02|22248.69|22168.69|9
1736846530000|2025-01-14 09:22:10|22291.09|22211.09|22293.74|22213.74|22293.74|22213.74|22291.09|22211.09|10
1736858070000|2025-01-14 12:34:30|22248.2|22168.2|22248.22|22168.22|22248.34|22168.34|22247.21|22167.21|10
1736858080000|2025-01-14 12:34:40|22248.37|22168.37|22249.69|22169.69|22250.29|22170.29|22248.37|22168.37|10
1736846540000|2025-01-14 09:22:20|22291.05|22211.05|22294.54|22214.54|22294.54|22214.54|22291.05|22211.05|10
1736858090000|2025-01-14 12:34:50|22249.56|22169.56|22249.9|22169.9|22250.59|22170.59|22249.53|22169.53|10
1736858100000|2025-01-14 12:35:00|22249.67|22169.67|22250.97|22170.97|22250.97|22170.97|22249.67|22169.67|10
1736846550000|2025-01-14 09:22:30|22295|22215|22306.14|22226.14|22306.14|22226.14|22294.55|22214.55|10
1736858110000|2025-01-14 12:35:10|22251.02|22171.02|22252.57|22172.57|22252.57|22172.57|22250.51|22170.51|8
1736846560000|2025-01-14 09:22:40|22309.23|22229.23|22322.97|22242.97|22322.97|22242.97|22309.23|22229.23|10
1736858120000|2025-01-14 12:35:20|22252.56|22172.56|22253.22|22173.22|22253.22|22173.22|22251.41|22171.41|10
1736858130000|2025-01-14 12:35:30|22253.29|22173.29|22252.46|22172.46|22253.31|22173.31|22252.46|22172.46|9
1736846570000|2025-01-14 09:22:50|22324.88|22244.88|22327.21|22247.21|22327.21|22247.21|22324.88|22244.88|10
1736858140000|2025-01-14 12:35:40|22252.67|22172.67|22253.8|22173.8|22253.8|22173.8|22252.23|22172.23|9
1736858150000|2025-01-14 12:35:50|22254.86|22174.86|22256.69|22176.69|22256.76|22176.76|22254.86|22174.86|10
1736846580000|2025-01-14 09:23:00|22327|22247|22326.83|22246.83|22327|22247|22326.01|22246.01|10
1736858160000|2025-01-14 12:36:00|22256.83|22176.83|22256.71|22176.71|22257.14|22177.14|22256.57|22176.57|10
1736846590000|2025-01-14 09:23:10|22326.25|22246.25|22326.36|22246.36|22326.49|22246.49|22325.79|22245.79|10
1736858170000|2025-01-14 12:36:10|22256.84|22176.84|22256.82|22176.82|22257.39|22177.39|22256.82|22176.82|10
1736858180000|2025-01-14 12:36:20|22257.06|22177.06|22255.83|22175.83|22257.06|22177.06|22255.83|22175.83|10
1736846600000|2025-01-14 09:23:20|22326.81|22246.81|22326.62|22246.62|22326.81|22246.81|22326.4|22246.4|9
1736858190000|2025-01-14 12:36:30|22255.9|22175.9|22256.05|22176.05|22256.6|22176.6|22255.9|22175.9|9
1736858200000|2025-01-14 12:36:40|22255.95|22175.95|22254.75|22174.75|22255.95|22175.95|22254.75|22174.75|10
1736846610000|2025-01-14 09:23:30|22326.61|22246.61|22327.62|22247.62|22327.62|22247.62|22326.42|22246.42|10
1736858210000|2025-01-14 12:36:50|22254.69|22174.69|22254.7|22174.7|22254.93|22174.93|22254.45|22174.45|9
1736846620000|2025-01-14 09:23:40|22327.57|22247.57|22329|22249|22329.01|22249.01|22327.57|22247.57|10
1736858220000|2025-01-14 12:37:00|22254.43|22174.43|22255.63|22175.63|22255.63|22175.63|22254.13|22174.13|10
1736858230000|2025-01-14 12:37:10|22256.77|22176.77|22258.74|22178.74|22258.91|22178.91|22256.71|22176.71|10
1736846630000|2025-01-14 09:23:50|22328.67|22248.67|22329.45|22249.45|22329.57|22249.57|22328.67|22248.67|9
1736858240000|2025-01-14 12:37:20|22258.93|22178.93|22260.04|22180.04|22260.17|22180.17|22258.6|22178.6|10
1736858250000|2025-01-14 12:37:30|22260.4|22180.4|22261.61|22181.61|22261.61|22181.61|22260.34|22180.34|10
1736846640000|2025-01-14 09:24:00|22329.42|22249.42|22331.86|22251.86|22331.86|22251.86|22329.27|22249.27|10
1736858260000|2025-01-14 12:37:40|22261.85|22181.85|22262.49|22182.49|22262.49|22182.49|22261.78|22181.78|10
1736846650000|2025-01-14 09:24:10|22334.79|22254.79|22347.5|22267.5|22347.5|22267.5|22334.79|22254.79|10
1736858270000|2025-01-14 12:37:50|22263.41|22183.41|22265.22|22185.22|22265.22|22185.22|22263.41|22183.41|10
1736858280000|2025-01-14 12:38:00|22265.6|22185.6|22270.89|22190.89|22270.89|22190.89|22265.6|22185.6|9
1736846660000|2025-01-14 09:24:20|22349.21|22269.21|22356.92|22276.92|22357.56|22277.56|22349.21|22269.21|9
1736858290000|2025-01-14 12:38:10|22270.11|22190.11|22269.16|22189.16|22270.11|22190.11|22268.83|22188.83|10
1736858300000|2025-01-14 12:38:20|22268.26|22188.26|22267.61|22187.61|22268.47|22188.47|22267.41|22187.41|10
1736846670000|2025-01-14 09:24:30|22357.01|22277.01|22360.35|22280.35|22361.31|22281.31|22355.66|22275.66|9
1736858310000|2025-01-14 12:38:30|22267.68|22187.68|22267.04|22187.04|22267.94|22187.94|22267.02|22187.02|10
1736846680000|2025-01-14 09:24:40|22359.67|22279.67|22367.05|22287.05|22367.05|22287.05|22359.67|22279.67|10
1736858320000|2025-01-14 12:38:40|22267.03|22187.03|22268.11|22188.11|22268.11|22188.11|22266.45|22186.45|10
1736858330000|2025-01-14 12:38:50|22269.46|22189.46|22268.8|22188.8|22269.49|22189.49|22268.8|22188.8|9
1736846690000|2025-01-14 09:24:50|22367.25|22287.25|22368.81|22288.81|22368.81|22288.81|22366.53|22286.53|10
1736858340000|2025-01-14 12:39:00|22268.85|22188.85|22268.87|22188.87|22269.59|22189.59|22268.73|22188.73|9
1736858350000|2025-01-14 12:39:10|22268.78|22188.78|22267.78|22187.78|22268.78|22188.78|22266.74|22186.74|10
1736846700000|2025-01-14 09:25:00|22368.47|22288.47|22372.9|22292.9|22373.04|22293.04|22368.47|22288.47|10
1736858360000|2025-01-14 12:39:20|22267.98|22187.98|22268|22188|22268.53|22188.53|22267.98|22187.98|10
1736858370000|2025-01-14 12:39:30|22267.96|22187.96|22266.9|22186.9|22268.23|22188.23|22266.89|22186.89|9
1736846710000|2025-01-14 09:25:10|22373.66|22293.66|22373.64|22293.64|22374.06|22294.06|22373.4|22293.4|9
1736858380000|2025-01-14 12:39:40|22267.01|22187.01|22267.5|22187.5|22267.56|22187.56|22267.01|22187.01|10
1736846720000|2025-01-14 09:25:20|22374.41|22294.41|22376.57|22296.57|22376.65|22296.65|22374.41|22294.41|10
1736858390000|2025-01-14 12:39:50|22267.55|22187.55|22268.2|22188.2|22268.2|22188.2|22267.55|22187.55|9
1736858400000|2025-01-14 12:40:00|22268.17|22188.17|22267.12|22187.12|22268.17|22188.17|22266.85|22186.85|9
1736846730000|2025-01-14 09:25:30|22385.77|22305.77|22402.69|22322.69|22402.69|22322.69|22385.77|22305.77|10
1736858410000|2025-01-14 12:40:10|22267.33|22187.33|22269.1|22189.1|22269.16|22189.16|22266.26|22186.26|10
1736846740000|2025-01-14 09:25:40|22405.54|22325.54|22408.31|22328.31|22409.05|22329.05|22405.54|22325.54|10
1736858420000|2025-01-14 12:40:20|22269.3|22189.3|22269.53|22189.53|22270.14|22190.14|22269.14|22189.14|10
1736858430000|2025-01-14 12:40:30|22269.49|22189.49|22272.21|22192.21|22272.21|22192.21|22269.28|22189.28|9
1736846750000|2025-01-14 09:25:50|22408.85|22328.85|22411.24|22331.24|22411.24|22331.24|22408.85|22328.85|10
1736858440000|2025-01-14 12:40:40|22272.87|22192.87|22271.77|22191.77|22273.62|22193.62|22271.77|22191.77|10
1736846760000|2025-01-14 09:26:00|22413.21|22333.21|22416|22336|22416|22336|22413.21|22333.21|10
1736858450000|2025-01-14 12:40:50|22271.97|22191.97|22278.41|22198.41|22278.41|22198.41|22271.97|22191.97|10
1736858460000|2025-01-14 12:41:00|22278.46|22198.46|22276.78|22196.78|22278.78|22198.78|22276.78|22196.78|10
1736846770000|2025-01-14 09:26:10|22415.73|22335.73|22414.63|22334.63|22415.73|22335.73|22412.48|22332.48|10
1736858470000|2025-01-14 12:41:10|22275.9|22195.9|22275.37|22195.37|22276|22196|22275.36|22195.36|10
1736846780000|2025-01-14 09:26:20|22415.15|22335.15|22421.08|22341.08|22421.23|22341.23|22415.15|22335.15|10
1736858480000|2025-01-14 12:41:20|22275.41|22195.41|22276.97|22196.97|22277.23|22197.23|22275.41|22195.41|10
1736858490000|2025-01-14 12:41:30|22277.01|22197.01|22276.09|22196.09|22277.13|22197.13|22276.09|22196.09|9
1736846790000|2025-01-14 09:26:30|22420.62|22340.62|22423.51|22343.51|22423.51|22343.51|22420.29|22340.29|10
1736858500000|2025-01-14 12:41:40|22275.94|22195.94|22275.46|22195.46|22276.68|22196.68|22275.46|22195.46|8
1736858510000|2025-01-14 12:41:50|22275.45|22195.45|22274.4|22194.4|22275.85|22195.85|22274.4|22194.4|10
1736846800000|2025-01-14 09:26:40|22424.46|22344.46|22430.49|22350.49|22430.49|22350.49|22424.46|22344.46|10
1736858520000|2025-01-14 12:42:00|22273.94|22193.94|22271.77|22191.77|22273.94|22193.94|22271.77|22191.77|10
1736858530000|2025-01-14 12:42:10|22271.68|22191.68|22269.28|22189.28|22271.68|22191.68|22269.28|22189.28|10
1736846810000|2025-01-14 09:26:50|22431.51|22351.51|22434.01|22354.01|22434.21|22354.21|22431.51|22351.51|10
1736858540000|2025-01-14 12:42:20|22269.32|22189.32|22268.93|22188.93|22269.33|22189.33|22268.79|22188.79|10
1736858550000|2025-01-14 12:42:30|22269.02|22189.02|22264.85|22184.85|22269.02|22189.02|22264.85|22184.85|10
1736846820000|2025-01-14 09:27:00|22433.72|22353.72|22436.37|22356.37|22437.07|22357.07|22433.72|22353.72|10
1736858560000|2025-01-14 12:42:40|22264.72|22184.72|22264|22184|22264.72|22184.72|22264|22184|9
1736846830000|2025-01-14 09:27:10|22435.54|22355.54|22432.07|22352.07|22436.1|22356.1|22431.9|22351.9|10
1736858570000|2025-01-14 12:42:50|22263.77|22183.77|22262.91|22182.91|22263.77|22183.77|22262.83|22182.83|10
1736858580000|2025-01-14 12:43:00|22262.76|22182.76|22262.95|22182.95|22262.95|22182.95|22262.37|22182.37|8
1736846840000|2025-01-14 09:27:20|22432.02|22352.02|22424.82|22344.82|22432.08|22352.08|22424.82|22344.82|10
1736858590000|2025-01-14 12:43:10|22263.02|22183.02|22259.56|22179.56|22263.02|22183.02|22259.56|22179.56|10
1736858600000|2025-01-14 12:43:20|22259.45|22179.45|22257.69|22177.69|22259.45|22179.45|22257.52|22177.52|10
1736846850000|2025-01-14 09:27:30|22424.2|22344.2|22426.77|22346.77|22427.34|22347.34|22421.28|22341.28|10
1736858610000|2025-01-14 12:43:30|22257.72|22177.72|22257.84|22177.84|22258.3|22178.3|22257.14|22177.14|9
1736846860000|2025-01-14 09:27:40|22426.63|22346.63|22428.51|22348.51|22428.51|22348.51|22426.63|22346.63|10
1736858620000|2025-01-14 12:43:40|22257.63|22177.63|22259.51|22179.51|22259.87|22179.87|22257.45|22177.45|10
1736858630000|2025-01-14 12:43:50|22259.42|22179.42|22257.29|22177.29|22259.85|22179.85|22257.29|22177.29|10
1736846870000|2025-01-14 09:27:50|22429.07|22349.07|22428.14|22348.14|22429.07|22349.07|22427.63|22347.63|10
1736858640000|2025-01-14 12:44:00|22257.32|22177.32|22255.17|22175.17|22257.33|22177.33|22255.17|22175.17|10
1736858650000|2025-01-14 12:44:10|22254.99|22174.99|22252.44|22172.44|22256.07|22176.07|22252.44|22172.44|10
1736846880000|2025-01-14 09:28:00|22428.48|22348.48|22436.16|22356.16|22436.16|22356.16|22428.19|22348.19|10
1736858660000|2025-01-14 12:44:20|22252.36|22172.36|22252.19|22172.19|22252.36|22172.36|22251.49|22171.49|9
1736858670000|2025-01-14 12:44:30|22251.02|22171.02|22252.17|22172.17|22252.19|22172.19|22251.02|22171.02|10
1736846890000|2025-01-14 09:28:10|22436.11|22356.11|22436.41|22356.41|22436.56|22356.56|22434.52|22354.52|10
1736858680000|2025-01-14 12:44:40|22252.04|22172.04|22251.6|22171.6|22252.11|22172.11|22251.43|22171.43|10
1736858690000|2025-01-14 12:44:50|22251.87|22171.87|22251.04|22171.04|22252|22172|22250.99|22170.99|10
1736846900000|2025-01-14 09:28:20|22436.42|22356.42|22437.87|22357.87|22437.87|22357.87|22435.07|22355.07|10
1736858700000|2025-01-14 12:45:00|22251.02|22171.02|22252.13|22172.13|22252.13|22172.13|22250.87|22170.87|10
1736846910000|2025-01-14 09:28:30|22438.01|22358.01|22437.87|22357.87|22440.02|22360.02|22437.87|22357.87|10
1736858710000|2025-01-14 12:45:10|22252.12|22172.12|22256.34|22176.34|22256.96|22176.96|22252.12|22172.12|9
1736858720000|2025-01-14 12:45:20|22256.82|22176.82|22258.98|22178.98|22258.98|22178.98|22256.82|22176.82|8
1736846920000|2025-01-14 09:28:40|22438.05|22358.05|22435.9|22355.9|22438.05|22358.05|22435.9|22355.9|10
1736858730000|2025-01-14 12:45:30|22259.16|22179.16|22259.84|22179.84|22260.02|22180.02|22259.16|22179.16|10
1736858740000|2025-01-14 12:45:40|22259.85|22179.85|22259.72|22179.72|22259.9|22179.9|22259.52|22179.52|10
1736846930000|2025-01-14 09:28:50|22434.16|22354.16|22434.22|22354.22|22434.22|22354.22|22433.03|22353.03|10
1736858750000|2025-01-14 12:45:50|22259.82|22179.82|22260.4|22180.4|22260.4|22180.4|22259.65|22179.65|9
1736846940000|2025-01-14 09:29:00|22434.68|22354.68|22432.1|22352.1|22436.19|22356.19|22432.02|22352.02|10
1736858760000|2025-01-14 12:46:00|22260.58|22180.58|22260.26|22180.26|22261.32|22181.32|22259.88|22179.88|10
1736858770000|2025-01-14 12:46:10|22259.36|22179.36|22258.05|22178.05|22260.54|22180.54|22258.05|22178.05|10
1736846950000|2025-01-14 09:29:10|22432.12|22352.12|22432.94|22352.94|22433.25|22353.25|22432.12|22352.12|10
1736858780000|2025-01-14 12:46:20|22258.03|22178.03|22258.46|22178.46|22258.47|22178.47|22258.03|22178.03|10
1736858790000|2025-01-14 12:46:30|22258.9|22178.9|22258.48|22178.48|22260.23|22180.23|22258.48|22178.48|10
1736846960000|2025-01-14 09:29:20|22432.64|22352.64|22430.94|22350.94|22433.32|22353.32|22430.94|22350.94|10
1736858800000|2025-01-14 12:46:40|22258.47|22178.47|22257.34|22177.34|22258.47|22178.47|22257.34|22177.34|10
1736846970000|2025-01-14 09:29:30|22431.26|22351.26|22427.93|22347.93|22431.26|22351.26|22427.93|22347.93|9
1736858810000|2025-01-14 12:46:50|22257.36|22177.36|22257.85|22177.85|22257.85|22177.85|22257.35|22177.35|9
1736858820000|2025-01-14 12:47:00|22257.9|22177.9|22259.06|22179.06|22259.35|22179.35|22257.9|22177.9|10
1736846980000|2025-01-14 09:29:40|22426.47|22346.47|22429.29|22349.29|22429.41|22349.41|22426.47|22346.47|10
1736858830000|2025-01-14 12:47:10|22259.79|22179.79|22261.79|22181.79|22261.79|22181.79|22259.61|22179.61|10
1736858840000|2025-01-14 12:47:20|22262.18|22182.18|22264.71|22184.71|22265.18|22185.18|22262.18|22182.18|10
1736846990000|2025-01-14 09:29:50|22429.1|22349.1|22429|22349|22430.25|22350.25|22429|22349|10
1736858850000|2025-01-14 12:47:30|22265.29|22185.29|22265.33|22185.33|22266.01|22186.01|22265.27|22185.27|10
1736858860000|2025-01-14 12:47:40|22265.28|22185.28|22266.07|22186.07|22266.07|22186.07|22265.21|22185.21|10
1736847000000|2025-01-14 09:30:00|22429.17|22349.17|22432.75|22352.75|22433.02|22353.02|22428.74|22348.74|10
1736858870000|2025-01-14 12:47:50|22265.6|22185.6|22262.99|22182.99|22265.6|22185.6|22262.99|22182.99|9
1736858880000|2025-01-14 12:48:00|22262.8|22182.8|22263.07|22183.07|22263.07|22183.07|22262.15|22182.15|10
1736847010000|2025-01-14 09:30:10|22432.03|22352.03|22427.67|22347.67|22432.03|22352.03|22427.67|22347.67|10
1736858890000|2025-01-14 12:48:10|22263.21|22183.21|22265.95|22185.95|22265.95|22185.95|22263.21|22183.21|10
1736847020000|2025-01-14 09:30:20|22426.27|22346.27|22420.28|22340.28|22426.27|22346.27|22420.28|22340.28|10
1736858900000|2025-01-14 12:48:20|22265.63|22185.63|22266.06|22186.06|22266.35|22186.35|22265.37|22185.37|9
1736847030000|2025-01-14 09:30:30|22418.88|22338.88|22418.84|22338.84|22418.88|22338.88|22417.66|22337.66|10
1736858910000|2025-01-14 12:48:30|22265.99|22185.99|22267.51|22187.51|22267.51|22187.51|22265.99|22185.99|10
1736858920000|2025-01-14 12:48:40|22268.06|22188.06|22268.38|22188.38|22268.38|22188.38|22267.93|22187.93|10
1736847040000|2025-01-14 09:30:40|22420.67|22340.67|22426.29|22346.29|22426.68|22346.68|22420.67|22340.67|10
1736858930000|2025-01-14 12:48:50|22267.9|22187.9|22267.69|22187.69|22268|22188|22267.69|22187.69|9
1736847050000|2025-01-14 09:30:50|22426.18|22346.18|22422.78|22342.78|22426.18|22346.18|22422.78|22342.78|10
1736858940000|2025-01-14 12:49:00|22267.88|22187.88|22268.19|22188.19|22268.19|22188.19|22267.62|22187.62|10
1736858950000|2025-01-14 12:49:10|22269.05|22189.05|22268.93|22188.93|22269.31|22189.31|22268.71|22188.71|10
1736847060000|2025-01-14 09:31:00|22421.74|22341.74|22416.63|22336.63|22421.74|22341.74|22416.57|22336.57|10
1736858960000|2025-01-14 12:49:20|22269.06|22189.06|22270.89|22190.89|22270.89|22190.89|22268.97|22188.97|10
1736847070000|2025-01-14 09:31:10|22416.5|22336.5|22413.6|22333.6|22416.5|22336.5|22413.37|22333.37|10
1736858970000|2025-01-14 12:49:30|22270.99|22190.99|22272.44|22192.44|22272.67|22192.67|22270.87|22190.87|10
1736858980000|2025-01-14 12:49:40|22272.43|22192.43|22272.42|22192.42|22272.46|22192.46|22272.34|22192.34|9
1736847080000|2025-01-14 09:31:20|22413.55|22333.55|22410.18|22330.18|22413.55|22333.55|22408.29|22328.29|10
1736858990000|2025-01-14 12:49:50|22272.41|22192.41|22276.96|22196.96|22276.96|22196.96|22272.41|22192.41|10
1736847090000|2025-01-14 09:31:30|22411.27|22331.27|22417.83|22337.83|22417.83|22337.83|22411.27|22331.27|10
1736859000000|2025-01-14 12:50:00|22276.7|22196.7|22276.96|22196.96|22277|22197|22276.17|22196.17|10
1736859010000|2025-01-14 12:50:10|22277.04|22197.04|22273.95|22193.95|22277.08|22197.08|22273.95|22193.95|10
1736847100000|2025-01-14 09:31:40|22417.26|22337.26|22417.41|22337.41|22417.59|22337.59|22416.41|22336.41|10
1736859020000|2025-01-14 12:50:20|22273.98|22193.98|22273.28|22193.28|22274.05|22194.05|22272.89|22192.89|10
1736847110000|2025-01-14 09:31:50|22417.16|22337.16|22415.59|22335.59|22417.16|22337.16|22415.26|22335.26|10
1736859030000|2025-01-14 12:50:30|22273.58|22193.58|22274.23|22194.23|22274.23|22194.23|22273.55|22193.55|10
1736847120000|2025-01-14 09:32:00|22415.4|22335.4|22417.15|22337.15|22417.18|22337.18|22414.93|22334.93|10
1736859040000|2025-01-14 12:50:40|22274.4|22194.4|22276.62|22196.62|22276.62|22196.62|22274.4|22194.4|10
1736859050000|2025-01-14 12:50:50|22276.3|22196.3|22276.65|22196.65|22277.3|22197.3|22276.3|22196.3|10
1736847130000|2025-01-14 09:32:10|22417.65|22337.65|22413.84|22333.84|22417.65|22337.65|22413.84|22333.84|10
1736859060000|2025-01-14 12:51:00|22276.48|22196.48|22275.75|22195.75|22276.66|22196.66|22275.75|22195.75|8
1736847140000|2025-01-14 09:32:20|22412.92|22332.92|22408.28|22328.28|22412.92|22332.92|22406.14|22326.14|10
1736859070000|2025-01-14 12:51:10|22276.66|22196.66|22279.13|22199.13|22279.13|22199.13|22276.66|22196.66|10
1736859080000|2025-01-14 12:51:20|22279.62|22199.62|22278.76|22198.76|22279.86|22199.86|22278.71|22198.71|10
1736847150000|2025-01-14 09:32:30|22408.15|22328.15|22405.77|22325.77|22408.15|22328.15|22405.77|22325.77|10
1736859090000|2025-01-14 12:51:30|22279.02|22199.02|22281.09|22201.09|22281.1|22201.1|22279.02|22199.02|10
1736859100000|2025-01-14 12:51:40|22280.7|22200.7|22280.78|22200.78|22281.13|22201.13|22280.7|22200.7|10
1736847160000|2025-01-14 09:32:40|22404.9|22324.9|22412.99|22332.99|22412.99|22332.99|22404.9|22324.9|10
1736859110000|2025-01-14 12:51:50|22280.83|22200.83|22280.14|22200.14|22280.86|22200.86|22279.88|22199.88|10
1736847170000|2025-01-14 09:32:50|22413.67|22333.67|22420.28|22340.28|22420.28|22340.28|22413.67|22333.67|10
1736859120000|2025-01-14 12:52:00|22280.12|22200.12|22281.67|22201.67|22281.67|22201.67|22278.26|22198.26|10
1736859130000|2025-01-14 12:52:10|22282.67|22202.67|22283.48|22203.48|22283.48|22203.48|22282.67|22202.67|9
1736847180000|2025-01-14 09:33:00|22420.22|22340.22|22423.41|22343.41|22423.63|22343.63|22420.11|22340.11|10
1736859140000|2025-01-14 12:52:20|22284.24|22204.24|22284.42|22204.42|22285.31|22205.31|22284.24|22204.24|10
1736859150000|2025-01-14 12:52:30|22284.34|22204.34|22283.61|22203.61|22284.34|22204.34|22283.2|22203.2|10
1736847190000|2025-01-14 09:33:10|22424.02|22344.02|22428.19|22348.19|22429.53|22349.53|22424.02|22344.02|10
1736859160000|2025-01-14 12:52:40|22284.17|22204.17|22284.33|22204.33|22284.88|22204.88|22284.14|22204.14|10
1736847200000|2025-01-14 09:33:20|22428.22|22348.22|22430.82|22350.82|22430.82|22350.82|22428.22|22348.22|10
1736859170000|2025-01-14 12:52:50|22284.34|22204.34|22283.51|22203.51|22284.34|22204.34|22283.5|22203.5|9
1736859180000|2025-01-14 12:53:00|22284.11|22204.11|22282.02|22202.02|22284.3|22204.3|22282.02|22202.02|10
1736847210000|2025-01-14 09:33:30|22430.79|22350.79|22434.25|22354.25|22434.25|22354.25|22430.79|22350.79|10
1736859190000|2025-01-14 12:53:10|22281.76|22201.76|22281.97|22201.97|22282.66|22202.66|22281.76|22201.76|10
1736859200000|2025-01-14 12:53:20|22282.55|22202.55|22281.62|22201.62|22282.55|22202.55|22281.59|22201.59|8
1736847220000|2025-01-14 09:33:40|22434.28|22354.28|22436.8|22356.8|22436.8|22356.8|22434.28|22354.28|10
1736859210000|2025-01-14 12:53:30|22281.63|22201.63|22281.24|22201.24|22282.42|22202.42|22281.24|22201.24|10
1736859220000|2025-01-14 12:53:40|22280.34|22200.34|22280.59|22200.59|22280.59|22200.59|22279.44|22199.44|10
1736847230000|2025-01-14 09:33:50|22436.18|22356.18|22437.87|22357.87|22437.87|22357.87|22436.18|22356.18|10
1736859230000|2025-01-14 12:53:50|22280.47|22200.47|22280.41|22200.41|22281.02|22201.02|22280.41|22200.41|8
1736859240000|2025-01-14 12:54:00|22280.28|22200.28|22281.59|22201.59|22281.59|22201.59|22280.28|22200.28|9
1736847240000|2025-01-14 09:34:00|22438.37|22358.37|22443.65|22363.65|22443.65|22363.65|22438.17|22358.17|10
1736859250000|2025-01-14 12:54:10|22281.63|22201.63|22281.06|22201.06|22281.68|22201.68|22280.79|22200.79|10
1736859260000|2025-01-14 12:54:20|22281.15|22201.15|22279.33|22199.33|22281.15|22201.15|22279.33|22199.33|10
1736847250000|2025-01-14 09:34:10|22444.9|22364.9|22447.28|22367.28|22447.28|22367.28|22444.65|22364.65|10
1736859270000|2025-01-14 12:54:30|22279.46|22199.46|22276.25|22196.25|22279.46|22199.46|22276.25|22196.25|10
1736847260000|2025-01-14 09:34:20|22447.16|22367.16|22447.53|22367.53|22448.63|22368.63|22446.35|22366.35|10
1736859280000|2025-01-14 12:54:40|22275.88|22195.88|22270.59|22190.59|22275.88|22195.88|22270.59|22190.59|10
1736859290000|2025-01-14 12:54:50|22270.6|22190.6|22268.71|22188.71|22270.76|22190.76|22268.71|22188.71|10
1736847270000|2025-01-14 09:34:30|22448.63|22368.63|22453.06|22373.06|22453.06|22373.06|22448.63|22368.63|10
1736859300000|2025-01-14 12:55:00|22268.6|22188.6|22266.11|22186.11|22268.6|22188.6|22266.11|22186.11|10
1736847280000|2025-01-14 09:34:40|22454.35|22374.35|22459.08|22379.08|22459.08|22379.08|22453.66|22373.66|10
1736859310000|2025-01-14 12:55:10|22265.17|22185.17|22261.71|22181.71|22265.17|22185.17|22261.71|22181.71|9
1736859320000|2025-01-14 12:55:20|22261.9|22181.9|22259.27|22179.27|22261.9|22181.9|22259.27|22179.27|10
1736847290000|2025-01-14 09:34:50|22458.81|22378.81|22463.68|22383.68|22464.09|22384.09|22458.81|22378.81|10
1736859330000|2025-01-14 12:55:30|22259.46|22179.46|22259.29|22179.29|22259.68|22179.68|22259.27|22179.27|10
1736859340000|2025-01-14 12:55:40|22259.11|22179.11|22256.82|22176.82|22259.35|22179.35|22255.91|22175.91|10
1736847300000|2025-01-14 09:35:00|22462.89|22382.89|22469.62|22389.62|22469.62|22389.62|22462.77|22382.77|10
1736859350000|2025-01-14 12:55:50|22256.65|22176.65|22256.57|22176.57|22256.84|22176.84|22256.57|22176.57|7
1736859360000|2025-01-14 12:56:00|22256.04|22176.04|22256.11|22176.11|22256.29|22176.29|22256.04|22176.04|10
1736847310000|2025-01-14 09:35:10|22471.36|22391.36|22488.56|22408.56|22488.56|22408.56|22471.36|22391.36|10
1736859370000|2025-01-14 12:56:10|22256.15|22176.15|22254.96|22174.96|22256.15|22176.15|22254.96|22174.96|10
1736859380000|2025-01-14 12:56:20|22255.03|22175.03|22254.74|22174.74|22255.03|22175.03|22254.37|22174.37|10
1736847320000|2025-01-14 09:35:20|22490.78|22410.78|22483.29|22403.29|22490.78|22410.78|22482.59|22402.59|10
1736859390000|2025-01-14 12:56:30|22254.52|22174.52|22254.35|22174.35|22254.75|22174.75|22254.1|22174.1|9
1736847330000|2025-01-14 09:35:30|22482.5|22402.5|22480.3|22400.3|22483.6|22403.6|22480.3|22400.3|10
1736859400000|2025-01-14 12:56:40|22254.21|22174.21|22251.41|22171.41|22254.21|22174.21|22251.41|22171.41|10
1736859410000|2025-01-14 12:56:50|22249.61|22169.61|22243.09|22163.09|22249.61|22169.61|22243.09|22163.09|10
1736847340000|2025-01-14 09:35:40|22480.67|22400.67|22477.72|22397.72|22482.53|22402.53|22477.72|22397.72|10
1736859420000|2025-01-14 12:57:00|22243.15|22163.15|22233.44|22153.44|22243.28|22163.28|22233.44|22153.44|9
1736859430000|2025-01-14 12:57:10|22234.25|22154.25|22228.52|22148.52|22234.61|22154.61|22228.52|22148.52|10
1736847350000|2025-01-14 09:35:50|22476.36|22396.36|22477.19|22397.19|22477.19|22397.19|22475.23|22395.23|9
1736859440000|2025-01-14 12:57:20|22229.14|22149.14|22228.4|22148.4|22229.14|22149.14|22222.37|22142.37|10
1736847360000|2025-01-14 09:36:00|22478.17|22398.17|22475.65|22395.65|22478.62|22398.62|22475.64|22395.64|10
1736859450000|2025-01-14 12:57:30|22228.02|22148.02|22226.83|22146.83|22228.04|22148.04|22226.39|22146.39|10
1736859460000|2025-01-14 12:57:40|22227.05|22147.05|22226.57|22146.57|22227.05|22147.05|22226.57|22146.57|10
1736847370000|2025-01-14 09:36:10|22475.71|22395.71|22471.46|22391.46|22475.71|22395.71|22470.51|22390.51|10
1736859470000|2025-01-14 12:57:50|22226.48|22146.48|22226.38|22146.38|22226.72|22146.72|22225.77|22145.77|9
1736859480000|2025-01-14 12:58:00|22226.02|22146.02|22227.37|22147.37|22228.4|22148.4|22225.93|22145.93|10
1736847380000|2025-01-14 09:36:20|22470.49|22390.49|22469.36|22389.36|22470.49|22390.49|22469.36|22389.36|9
1736859490000|2025-01-14 12:58:10|22227.41|22147.41|22227.22|22147.22|22227.43|22147.43|22226.26|22146.26|8
1736847390000|2025-01-14 09:36:30|22467.82|22387.82|22476.11|22396.11|22476.11|22396.11|22467.82|22387.82|10
1736859500000|2025-01-14 12:58:20|22226.22|22146.22|22226.97|22146.97|22227.19|22147.19|22226.22|22146.22|9
1736859510000|2025-01-14 12:58:30|22225.84|22145.84|22225.49|22145.49|22225.86|22145.86|22225.3|22145.3|9
1736847400000|2025-01-14 09:36:40|22476.55|22396.55|22481.56|22401.56|22481.84|22401.84|22476.55|22396.55|10
1736859520000|2025-01-14 12:58:40|22225.48|22145.48|22223.75|22143.75|22225.53|22145.53|22223.75|22143.75|10
1736847410000|2025-01-14 09:36:50|22483.44|22403.44|22486.58|22406.58|22486.58|22406.58|22482.93|22402.93|10
1736859530000|2025-01-14 12:58:50|22223.29|22143.29|22221.76|22141.76|22223.29|22143.29|22221.73|22141.73|10
1736859540000|2025-01-14 12:59:00|22221.75|22141.75|22221.73|22141.73|22221.95|22141.95|22220.58|22140.58|10
1736847420000|2025-01-14 09:37:00|22486.98|22406.98|22485.32|22405.32|22489.85|22409.85|22485.32|22405.32|10
1736859550000|2025-01-14 12:59:10|22221.66|22141.66|22222.42|22142.42|22223.58|22143.58|22221.65|22141.65|10
1736859560000|2025-01-14 12:59:20|22222.51|22142.51|22218.56|22138.56|22222.51|22142.51|22218.56|22138.56|9
1736847430000|2025-01-14 09:37:10|22486.1|22406.1|22486.86|22406.86|22486.86|22406.86|22484.8|22404.8|10
1736859570000|2025-01-14 12:59:30|22218.32|22138.32|22218.1|22138.1|22218.94|22138.94|22218.05|22138.05|10
1736847440000|2025-01-14 09:37:20|22487.34|22407.34|22493.91|22413.91|22494.23|22414.23|22487.34|22407.34|10
1736859580000|2025-01-14 12:59:40|22218.43|22138.43|22215.19|22135.19|22218.43|22138.43|22213.04|22133.04|10
1736859590000|2025-01-14 12:59:50|22215.2|22135.2|22214.6|22134.6|22215.58|22135.58|22214.49|22134.49|10
1736847450000|2025-01-14 09:37:30|22495.34|22415.34|22501.25|22421.25|22501.45|22421.45|22495.34|22415.34|10
1736859600000|2025-01-14 13:00:00|22214.38|22134.38|22216.1|22136.1|22216.1|22136.1|22214.13|22134.13|9
1736847460000|2025-01-14 09:37:40|22501.11|22421.11|22500.89|22420.89|22502.35|22422.35|22500.41|22420.41|10
1736859610000|2025-01-14 13:00:10|22216.27|22136.27|22216.84|22136.84|22217.83|22137.83|22216.27|22136.27|10
1736859620000|2025-01-14 13:00:20|22216.69|22136.69|22217.55|22137.55|22217.55|22137.55|22216.64|22136.64|10
1736847470000|2025-01-14 09:37:50|22500.5|22420.5|22499.17|22419.17|22500.57|22420.57|22499.17|22419.17|10
1736859630000|2025-01-14 13:00:30|22217.34|22137.34|22218.5|22138.5|22218.5|22138.5|22217.34|22137.34|8
1736847480000|2025-01-14 09:38:00|22499.58|22419.58|22501.68|22421.68|22501.68|22421.68|22498.93|22418.93|10
1736859640000|2025-01-14 13:00:40|22218.69|22138.69|22218.62|22138.62|22218.69|22138.69|22218.05|22138.05|10
1736859650000|2025-01-14 13:00:50|22218.76|22138.76|22223.86|22143.86|22223.86|22143.86|22218.28|22138.28|10
1736847490000|2025-01-14 09:38:10|22502.18|22422.18|22505.26|22425.26|22505.26|22425.26|22501.87|22421.87|10
1736859660000|2025-01-14 13:01:00|22223.88|22143.88|22223.38|22143.38|22224.03|22144.03|22222.69|22142.69|10
1736859670000|2025-01-14 13:01:10|22224.03|22144.03|22226.08|22146.08|22226.08|22146.08|22223.5|22143.5|10
1736847500000|2025-01-14 09:38:20|22504.59|22424.59|22506.64|22426.64|22507.84|22427.84|22503.58|22423.58|10
1736859680000|2025-01-14 13:01:20|22225.78|22145.78|22222.68|22142.68|22226.3|22146.3|22222.68|22142.68|10
1736847510000|2025-01-14 09:38:30|22507.07|22427.07|22510.91|22430.91|22511.37|22431.37|22507.07|22427.07|10
1736859690000|2025-01-14 13:01:30|22222.12|22142.12|22218.35|22138.35|22222.12|22142.12|22218.35|22138.35|10
1736859700000|2025-01-14 13:01:40|22217.76|22137.76|22212.47|22132.47|22217.84|22137.84|22212.35|22132.35|10
1736847520000|2025-01-14 09:38:40|22511.88|22431.88|22514.22|22434.22|22514.33|22434.33|22511.88|22431.88|10
1736859710000|2025-01-14 13:01:50|22212.6|22132.6|22209.73|22129.73|22212.6|22132.6|22209.73|22129.73|9
1736847530000|2025-01-14 09:38:50|22514.82|22434.82|22515.02|22435.02|22516.12|22436.12|22514.82|22434.82|10
1736859720000|2025-01-14 13:02:00|22208.98|22128.98|22204.35|22124.35|22209.03|22129.03|22204.35|22124.35|10
1736859730000|2025-01-14 13:02:10|22204.39|22124.39|22200.92|22120.92|22204.39|22124.39|22200.92|22120.92|10
1736847540000|2025-01-14 09:39:00|22515.04|22435.04|22508.11|22428.11|22515.43|22435.43|22508|22428|10
1736859740000|2025-01-14 13:02:20|22200.75|22120.75|22199.97|22119.97|22200.75|22120.75|22199.84|22119.84|10
1736847550000|2025-01-14 09:39:10|22507.5|22427.5|22505.67|22425.67|22510.06|22430.06|22505.57|22425.57|10
1736859750000|2025-01-14 13:02:30|22200|22120|22198.33|22118.33|22200|22120|22198.33|22118.33|10
1736859760000|2025-01-14 13:02:40|22197.99|22117.99|22199.39|22119.39|22199.39|22119.39|22197.79|22117.79|10
1736847560000|2025-01-14 09:39:20|22504.9|22424.9|22505.14|22425.14|22505.93|22425.93|22504.35|22424.35|10
1736859770000|2025-01-14 13:02:50|22198.31|22118.31|22194.62|22114.62|22198.31|22118.31|22194.62|22114.62|10
1736859780000|2025-01-14 13:03:00|22194.47|22114.47|22193.57|22113.57|22194.47|22114.47|22192.49|22112.49|10
1736847570000|2025-01-14 09:39:30|22503.78|22423.78|22503.96|22423.96|22503.96|22423.96|22500.15|22420.15|10
1736859790000|2025-01-14 13:03:10|22193.54|22113.54|22197.17|22117.17|22197.45|22117.45|22193.54|22113.54|10
1736847580000|2025-01-14 09:39:40|22502.87|22422.87|22502.64|22422.64|22503.93|22423.93|22502.53|22422.53|10
1736859800000|2025-01-14 13:03:20|22196.29|22116.29|22200.65|22120.65|22200.65|22120.65|22196.29|22116.29|10
1736859810000|2025-01-14 13:03:30|22201.57|22121.57|22207.99|22127.99|22207.99|22127.99|22201.57|22121.57|10
1736847590000|2025-01-14 09:39:50|22502.65|22422.65|22501.04|22421.04|22502.65|22422.65|22498.4|22418.4|10
1736859820000|2025-01-14 13:03:40|22208.63|22128.63|22213.79|22133.79|22213.79|22133.79|22208.63|22128.63|10
1736859830000|2025-01-14 13:03:50|22213.99|22133.99|22215.9|22135.9|22215.9|22135.9|22213.99|22133.99|10
1736847600000|2025-01-14 09:40:00|22502.28|22422.28|22513.63|22433.63|22513.63|22433.63|22502.28|22422.28|10
1736859840000|2025-01-14 13:04:00|22215.96|22135.96|22217|22137|22217|22137|22212.78|22132.78|9
1736859850000|2025-01-14 13:04:10|22216.77|22136.77|22216.31|22136.31|22217.77|22137.77|22216.09|22136.09|10
1736847610000|2025-01-14 09:40:10|22514.5|22434.5|22526.24|22446.24|22526.53|22446.53|22514.5|22434.5|10
1736859860000|2025-01-14 13:04:20|22218.15|22138.15|22224.21|22144.21|22224.21|22144.21|22218.15|22138.15|10
1736859870000|2025-01-14 13:04:30|22224.53|22144.53|22224.75|22144.75|22224.97|22144.97|22224.24|22144.24|10
1736847620000|2025-01-14 09:40:20|22526.49|22446.49|22527.9|22447.9|22527.9|22447.9|22526.43|22446.43|10
1736859880000|2025-01-14 13:04:40|22224.67|22144.67|22226.86|22146.86|22226.9|22146.9|22224.67|22144.67|10
1736847630000|2025-01-14 09:40:30|22524.88|22444.88|22522.18|22442.18|22524.88|22444.88|22521.77|22441.77|10
1736859890000|2025-01-14 13:04:50|22226.88|22146.88|22222.79|22142.79|22227.6|22147.6|22222.77|22142.77|9
1736859900000|2025-01-14 13:05:00|22223.06|22143.06|22226|22146|22226|22146|22222.95|22142.95|9
1736847640000|2025-01-14 09:40:40|22521.42|22441.42|22513.06|22433.06|22521.42|22441.42|22513.06|22433.06|10
1736859910000|2025-01-14 13:05:10|22226.26|22146.26|22232.29|22152.29|22232.29|22152.29|22226.26|22146.26|10
1736859920000|2025-01-14 13:05:20|22231.88|22151.88|22233.36|22153.36|22233.48|22153.48|22231.88|22151.88|10
1736847650000|2025-01-14 09:40:50|22513.04|22433.04|22512.26|22432.26|22513.04|22433.04|22512.26|22432.26|10
1736859930000|2025-01-14 13:05:30|22238.16|22158.16|22241.51|22161.51|22241.51|22161.51|22236.04|22156.04|10
1736847660000|2025-01-14 09:41:00|22512.05|22432.05|22513.65|22433.65|22513.65|22433.65|22510.26|22430.26|10
1736859940000|2025-01-14 13:05:40|22241.71|22161.71|22244.56|22164.56|22244.56|22164.56|22241.71|22161.71|10
1736859950000|2025-01-14 13:05:50|22244.71|22164.71|22245.09|22165.09|22245.09|22165.09|22244.31|22164.31|10
1736847670000|2025-01-14 09:41:10|22515.5|22435.5|22518.41|22438.41|22518.41|22438.41|22515.5|22435.5|9
1736859960000|2025-01-14 13:06:00|22245.58|22165.58|22244.71|22164.71|22245.66|22165.66|22244.71|22164.71|10
1736859970000|2025-01-14 13:06:10|22244.77|22164.77|22243.03|22163.03|22244.77|22164.77|22243.03|22163.03|10
1736847680000|2025-01-14 09:41:20|22518.17|22438.17|22523.39|22443.39|22523.65|22443.65|22517.85|22437.85|10
1736859980000|2025-01-14 13:06:20|22243.02|22163.02|22243.44|22163.44|22243.69|22163.69|22242.88|22162.88|10
1736847690000|2025-01-14 09:41:30|22523.75|22443.75|22523.56|22443.56|22524.48|22444.48|22523.48|22443.48|10
1736859990000|2025-01-14 13:06:30|22243.62|22163.62|22242.77|22162.77|22243.7|22163.7|22242.77|22162.77|10
1736860000000|2025-01-14 13:06:40|22241.95|22161.95|22242.13|22162.13|22242.66|22162.66|22241.44|22161.44|10
1736847700000|2025-01-14 09:41:40|22524.34|22444.34|22520.41|22440.41|22524.34|22444.34|22520.41|22440.41|9
1736860010000|2025-01-14 13:06:50|22241.81|22161.81|22242.35|22162.35|22242.35|22162.35|22241.54|22161.54|10
1736847710000|2025-01-14 09:41:50|22519.77|22439.77|22516.03|22436.03|22519.77|22439.77|22516.03|22436.03|10
1736860020000|2025-01-14 13:07:00|22242.63|22162.63|22239.19|22159.19|22242.63|22162.63|22238.08|22158.08|10
1736860030000|2025-01-14 13:07:10|22238.97|22158.97|22236.27|22156.27|22239.11|22159.11|22236.27|22156.27|10
1736847720000|2025-01-14 09:42:00|22516.02|22436.02|22516.5|22436.5|22516.52|22436.52|22515.5|22435.5|10
1736860040000|2025-01-14 13:07:20|22235.99|22155.99|22235.86|22155.86|22235.99|22155.99|22233.78|22153.78|9
1736860050000|2025-01-14 13:07:30|22236.37|22156.37|22236.45|22156.45|22236.45|22156.45|22235.89|22155.89|10
1736847730000|2025-01-14 09:42:10|22516.72|22436.72|22521.04|22441.04|22521.6|22441.6|22516.72|22436.72|10
1736860060000|2025-01-14 13:07:40|22236.29|22156.29|22234.99|22154.99|22237.94|22157.94|22234.93|22154.93|9
1736847740000|2025-01-14 09:42:20|22519.27|22439.27|22519.28|22439.28|22520.55|22440.55|22519.16|22439.16|10
1736860070000|2025-01-14 13:07:50|22235|22155|22236.64|22156.64|22237.19|22157.19|22235|22155|10
1736847750000|2025-01-14 09:42:30|22519.53|22439.53|22519.86|22439.86|22520.84|22440.84|22519.19|22439.19|10
1736860080000|2025-01-14 13:08:00|22236.93|22156.93|22238.1|22158.1|22238.1|22158.1|22236.93|22156.93|10
1736860090000|2025-01-14 13:08:10|22238.08|22158.08|22235.4|22155.4|22238.67|22158.67|22235.4|22155.4|10
1736847760000|2025-01-14 09:42:40|22519.89|22439.89|22519.04|22439.04|22520.15|22440.15|22518.93|22438.93|9
1736860100000|2025-01-14 13:08:20|22235.44|22155.44|22234.35|22154.35|22235.44|22155.44|22234.18|22154.18|10
1736860110000|2025-01-14 13:08:30|22234.52|22154.52|22235.85|22155.85|22235.85|22155.85|22234.52|22154.52|10
1736847770000|2025-01-14 09:42:50|22519.11|22439.11|22520.44|22440.44|22520.81|22440.81|22519.11|22439.11|10
1736860120000|2025-01-14 13:08:40|22235.95|22155.95|22237.4|22157.4|22237.4|22157.4|22235.95|22155.95|10
1736847780000|2025-01-14 09:43:00|22519.22|22439.22|22515.73|22435.73|22519.22|22439.22|22515.58|22435.58|9
1736860130000|2025-01-14 13:08:50|22237.26|22157.26|22233.97|22153.97|22237.26|22157.26|22233.97|22153.97|10
1736860140000|2025-01-14 13:09:00|22234.09|22154.09|22230.42|22150.42|22234.09|22154.09|22230.42|22150.42|10
1736847790000|2025-01-14 09:43:10|22515.71|22435.71|22512.39|22432.39|22515.71|22435.71|22512.39|22432.39|10
1736860150000|2025-01-14 13:09:10|22229.84|22149.84|22223.64|22143.64|22229.84|22149.84|22223.64|22143.64|9
1736847800000|2025-01-14 09:43:20|22511.93|22431.93|22516.14|22436.14|22516.14|22436.14|22511.93|22431.93|10
1736860160000|2025-01-14 13:09:20|22223.57|22143.57|22218|22138|22223.57|22143.57|22217.84|22137.84|10
1736847810000|2025-01-14 09:43:30|22516.07|22436.07|22519.21|22439.21|22520.76|22440.76|22516.07|22436.07|10
1736860170000|2025-01-14 13:09:30|22217.89|22137.89|22216.66|22136.66|22217.89|22137.89|22216.66|22136.66|10
1736860180000|2025-01-14 13:09:40|22216.63|22136.63|22215.4|22135.4|22216.73|22136.73|22214.72|22134.72|10
1736847820000|2025-01-14 09:43:40|22519.14|22439.14|22517.85|22437.85|22519.14|22439.14|22516.86|22436.86|9
1736860190000|2025-01-14 13:09:50|22213.63|22133.63|22211.68|22131.68|22213.64|22133.64|22211.22|22131.22|10
1736847830000|2025-01-14 09:43:50|22517.73|22437.73|22515.78|22435.78|22517.73|22437.73|22515.78|22435.78|10
1736860200000|2025-01-14 13:10:00|22211.71|22131.71|22213.4|22133.4|22213.4|22133.4|22211.37|22131.37|10
1736860210000|2025-01-14 13:10:10|22213.16|22133.16|22213.51|22133.51|22213.89|22133.89|22212.94|22132.94|10
1736847840000|2025-01-14 09:44:00|22516.38|22436.38|22520.37|22440.37|22520.37|22440.37|22516.38|22436.38|10
1736860220000|2025-01-14 13:10:20|22213.21|22133.21|22213.11|22133.11|22214.23|22134.23|22213.11|22133.11|10
1736847850000|2025-01-14 09:44:10|22520.52|22440.52|22520.9|22440.9|22521.6|22441.6|22520.5|22440.5|10
1736860230000|2025-01-14 13:10:30|22213.03|22133.03|22213.01|22133.01|22213.3|22133.3|22213.01|22133.01|9
1736860240000|2025-01-14 13:10:40|22214.57|22134.57|22214.34|22134.34|22214.72|22134.72|22213.88|22133.88|10
1736847860000|2025-01-14 09:44:20|22521.62|22441.62|22522.4|22442.4|22522.85|22442.85|22521.62|22441.62|10
1736860250000|2025-01-14 13:10:50|22214.62|22134.62|22215.42|22135.42|22215.72|22135.72|22214.62|22134.62|10
1736847870000|2025-01-14 09:44:30|22522.59|22442.59|22524.01|22444.01|22524.39|22444.39|22522.59|22442.59|10
1736860260000|2025-01-14 13:11:00|22215.71|22135.71|22213.65|22133.65|22215.71|22135.71|22213.65|22133.65|9
1736860270000|2025-01-14 13:11:10|22213.22|22133.22|22213|22133|22213.22|22133.22|22212.48|22132.48|9
1736847880000|2025-01-14 09:44:40|22523.24|22443.24|22527.1|22447.1|22527.9|22447.9|22523.24|22443.24|10
1736860280000|2025-01-14 13:11:20|22213.85|22133.85|22207.96|22127.96|22216.47|22136.47|22207.96|22127.96|10
1736847890000|2025-01-14 09:44:50|22526.82|22446.82|22527.59|22447.59|22528.11|22448.11|22526.57|22446.57|10
1736860290000|2025-01-14 13:11:30|22208.2|22128.2|22207.56|22127.56|22208.27|22128.27|22207.56|22127.56|9
1736860300000|2025-01-14 13:11:40|22207.36|22127.36|22210|22130|22210.49|22130.49|22207.34|22127.34|9
1736847900000|2025-01-14 09:45:00|22528.06|22448.06|22525.64|22445.64|22531.52|22451.52|22525.64|22445.64|10
1736860310000|2025-01-14 13:11:50|22209.87|22129.87|22211.33|22131.33|22211.33|22131.33|22209.87|22129.87|10
1736860320000|2025-01-14 13:12:00|22211.41|22131.41|22212.4|22132.4|22213.39|22133.39|22211.41|22131.41|10
1736847910000|2025-01-14 09:45:10|22525.11|22445.11|22515.66|22435.66|22525.11|22445.11|22515.66|22435.66|10
1736860330000|2025-01-14 13:12:10|22212.3|22132.3|22215.22|22135.22|22215.84|22135.84|22211.66|22131.66|9
1736847920000|2025-01-14 09:45:20|22515.04|22435.04|22518.11|22438.11|22518.11|22438.11|22512.19|22432.19|10
1736860340000|2025-01-14 13:12:20|22215.1|22135.1|22215.78|22135.78|22215.78|22135.78|22215.1|22135.1|8
1736860350000|2025-01-14 13:12:30|22215.82|22135.82|22214.42|22134.42|22215.82|22135.82|22213.69|22133.69|10
1736847930000|2025-01-14 09:45:30|22519.22|22439.22|22522.58|22442.58|22522.63|22442.63|22517.89|22437.89|10
1736860360000|2025-01-14 13:12:40|22213.87|22133.87|22214.4|22134.4|22214.41|22134.41|22213.87|22133.87|10
1736860370000|2025-01-14 13:12:50|22214.45|22134.45|22212.83|22132.83|22214.45|22134.45|22212.81|22132.81|10
1736847940000|2025-01-14 09:45:40|22524.29|22444.29|22524.59|22444.59|22524.59|22444.59|22522.3|22442.3|9
1736860380000|2025-01-14 13:13:00|22212.8|22132.8|22213.77|22133.77|22214.5|22134.5|22212.78|22132.78|10
1736860390000|2025-01-14 13:13:10|22214.34|22134.34|22213.96|22133.96|22214.53|22134.53|22213.46|22133.46|9
1736847950000|2025-01-14 09:45:50|22524.49|22444.49|22526.27|22446.27|22527.47|22447.47|22524.49|22444.49|10
1736860400000|2025-01-14 13:13:20|22214.07|22134.07|22215.47|22135.47|22215.47|22135.47|22214.07|22134.07|10
1736847960000|2025-01-14 09:46:00|22525.62|22445.62|22528.52|22448.52|22528.52|22448.52|22524.16|22444.16|10
1736860410000|2025-01-14 13:13:30|22216.34|22136.34|22219.49|22139.49|22219.49|22139.49|22216.34|22136.34|10
1736860420000|2025-01-14 13:13:40|22219.22|22139.22|22219.37|22139.37|22219.37|22139.37|22219.02|22139.02|10
1736847970000|2025-01-14 09:46:10|22528|22448|22529.01|22449.01|22529.9|22449.9|22527.55|22447.55|10
1736860430000|2025-01-14 13:13:50|22219.42|22139.42|22220.12|22140.12|22220.64|22140.64|22219.42|22139.42|10
1736860440000|2025-01-14 13:14:00|22220.56|22140.56|22224.69|22144.69|22225.37|22145.37|22220.56|22140.56|10
1736847980000|2025-01-14 09:46:20|22528.41|22448.41|22525.18|22445.18|22528.41|22448.41|22525.18|22445.18|10
1736860450000|2025-01-14 13:14:10|22224.33|22144.33|22225.04|22145.04|22225.04|22145.04|22224.33|22144.33|9
1736860460000|2025-01-14 13:14:20|22224.77|22144.77|22223.4|22143.4|22225.18|22145.18|22223.29|22143.29|9
1736847990000|2025-01-14 09:46:30|22525.72|22445.72|22522.31|22442.31|22525.72|22445.72|22522.07|22442.07|10
1736860470000|2025-01-14 13:14:30|22223.42|22143.42|22223.89|22143.89|22224.41|22144.41|22223.42|22143.42|10
1736860480000|2025-01-14 13:14:40|22223.96|22143.96|22222.56|22142.56|22224.02|22144.02|22222.43|22142.43|10
1736848000000|2025-01-14 09:46:40|22521.41|22441.41|22519.98|22439.98|22521.97|22441.97|22519.33|22439.33|9
1736860490000|2025-01-14 13:14:50|22222.72|22142.72|22222.78|22142.78|22222.87|22142.87|22222.16|22142.16|10
1736848010000|2025-01-14 09:46:50|22518.91|22438.91|22524.26|22444.26|22524.26|22444.26|22518.91|22438.91|10
1736860500000|2025-01-14 13:15:00|22223.37|22143.37|22222.58|22142.58|22223.46|22143.46|22220.85|22140.85|10
1736860510000|2025-01-14 13:15:10|22222.71|22142.71|22224.03|22144.03|22224.74|22144.74|22222.71|22142.71|10
1736848020000|2025-01-14 09:47:00|22525.23|22445.23|22528.23|22448.23|22528.29|22448.29|22525.23|22445.23|10
1736860520000|2025-01-14 13:15:20|22224.02|22144.02|22227.93|22147.93|22227.93|22147.93|22224.02|22144.02|10
1736860530000|2025-01-14 13:15:30|22227.63|22147.63|22230.64|22150.64|22231.29|22151.29|22227.63|22147.63|10
1736848030000|2025-01-14 09:47:10|22528.2|22448.2|22527.96|22447.96|22528.48|22448.48|22527.37|22447.37|10
1736860540000|2025-01-14 13:15:40|22230.57|22150.57|22234.33|22154.33|22234.33|22154.33|22230.57|22150.57|10
1736848040000|2025-01-14 09:47:20|22527.73|22447.73|22539.92|22459.92|22539.92|22459.92|22527.73|22447.73|10
1736860550000|2025-01-14 13:15:50|22234.67|22154.67|22234.44|22154.44|22234.88|22154.88|22234.2|22154.2|10
1736860560000|2025-01-14 13:16:00|22234.56|22154.56|22228.85|22148.85|22235.29|22155.29|22227.99|22147.99|10
1736848050000|2025-01-14 09:47:30|22539.88|22459.88|22537.92|22457.92|22540.52|22460.52|22537.84|22457.84|10
1736860570000|2025-01-14 13:16:10|22228.9|22148.9|22228.09|22148.09|22230.29|22150.29|22228.09|22148.09|10
1736860580000|2025-01-14 13:16:20|22227.88|22147.88|22227.73|22147.73|22228.32|22148.32|22227.48|22147.48|10
1736848060000|2025-01-14 09:47:40|22537.42|22457.42|22530.03|22450.03|22537.42|22457.42|22530.03|22450.03|10
1736860590000|2025-01-14 13:16:30|22227.75|22147.75|22228.11|22148.11|22228.41|22148.41|22227.62|22147.62|10
1736848070000|2025-01-14 09:47:50|22532.42|22452.42|22536.67|22456.67|22536.67|22456.67|22532.19|22452.19|10
1736860600000|2025-01-14 13:16:40|22227.88|22147.88|22224.93|22144.93|22227.88|22147.88|22224.54|22144.54|10
1736860610000|2025-01-14 13:16:50|22225.2|22145.2|22225.62|22145.62|22225.67|22145.67|22224.75|22144.75|9
1736848080000|2025-01-14 09:48:00|22536.21|22456.21|22538.86|22458.86|22538.86|22458.86|22536.21|22456.21|10
1736860620000|2025-01-14 13:17:00|22225.29|22145.29|22223.11|22143.11|22225.34|22145.34|22223.11|22143.11|9
1736848090000|2025-01-14 09:48:10|22538.79|22458.79|22541.19|22461.19|22541.19|22461.19|22538.79|22458.79|10
1736860630000|2025-01-14 13:17:10|22223.06|22143.06|22224.02|22144.02|22224.4|22144.4|22222.73|22142.73|10
1736860640000|2025-01-14 13:17:20|22224.1|22144.1|22224.28|22144.28|22224.28|22144.28|22223.42|22143.42|10
1736848100000|2025-01-14 09:48:20|22541.41|22461.41|22541.61|22461.61|22542.49|22462.49|22541.16|22461.16|10
1736860650000|2025-01-14 13:17:30|22225.16|22145.16|22218.53|22138.53|22225.16|22145.16|22218.53|22138.53|10
1736860660000|2025-01-14 13:17:40|22217.45|22137.45|22218.61|22138.61|22219.1|22139.1|22217.45|22137.45|9
1736848110000|2025-01-14 09:48:30|22541.6|22461.6|22539.18|22459.18|22542.37|22462.37|22539.18|22459.18|10
1736860670000|2025-01-14 13:17:50|22218.65|22138.65|22218.67|22138.67|22219.28|22139.28|22218.26|22138.26|10
1736848120000|2025-01-14 09:48:40|22538.53|22458.53|22542.95|22462.95|22542.95|22462.95|22538.53|22458.53|10
1736860680000|2025-01-14 13:18:00|22218.64|22138.64|22206.58|22126.58|22218.66|22138.66|22206.58|22126.58|10
1736860690000|2025-01-14 13:18:10|22205.97|22125.97|22202.25|22122.25|22205.97|22125.97|22202.25|22122.25|10
1736848130000|2025-01-14 09:48:50|22543.4|22463.4|22551.94|22471.94|22551.94|22471.94|22543.4|22463.4|9
1736860700000|2025-01-14 13:18:20|22202.24|22122.24|22204.51|22124.51|22204.51|22124.51|22201|22121|10
1736848140000|2025-01-14 09:49:00|22552.35|22472.35|22554.74|22474.74|22555.34|22475.34|22552.35|22472.35|9
1736860710000|2025-01-14 13:18:30|22202.63|22122.63|22201.61|22121.61|22202.63|22122.63|22198.56|22118.56|10
1736860720000|2025-01-14 13:18:40|22202.68|22122.68|22214.66|22134.66|22214.66|22134.66|22202.68|22122.68|10
1736848150000|2025-01-14 09:49:10|22554.73|22474.73|22561.41|22481.41|22561.41|22481.41|22553.03|22473.03|10
1736860730000|2025-01-14 13:18:50|22215.15|22135.15|22215.25|22135.25|22215.48|22135.48|22213.46|22133.46|10
1736860740000|2025-01-14 13:19:00|22215.3|22135.3|22215.33|22135.33|22215.95|22135.95|22215.16|22135.16|10
1736848160000|2025-01-14 09:49:20|22563.07|22483.07|22564.51|22484.51|22565.67|22485.67|22563.07|22483.07|9
1736860750000|2025-01-14 13:19:10|22215.42|22135.42|22217.19|22137.19|22217.19|22137.19|22214.57|22134.57|10
1736848170000|2025-01-14 09:49:30|22563.72|22483.72|22565.91|22485.91|22565.91|22485.91|22560.31|22480.31|10
1736860760000|2025-01-14 13:19:20|22217.32|22137.32|22214.81|22134.81|22217.32|22137.32|22214.81|22134.81|10
1736860770000|2025-01-14 13:19:30|22215.16|22135.16|22213.82|22133.82|22215.16|22135.16|22212.87|22132.87|10
1736848180000|2025-01-14 09:49:40|22561|22481|22562.31|22482.31|22562.31|22482.31|22559.36|22479.36|10
1736860780000|2025-01-14 13:19:40|22213.98|22133.98|22216.82|22136.82|22216.85|22136.85|22213.98|22133.98|10
1736860790000|2025-01-14 13:19:50|22216.78|22136.78|22214.48|22134.48|22216.94|22136.94|22214.27|22134.27|10
1736848190000|2025-01-14 09:49:50|22563.59|22483.59|22573.78|22493.78|22573.78|22493.78|22563.59|22483.59|10
1736860800000|2025-01-14 13:20:00|22214.62|22134.62|22214.48|22134.48|22214.67|22134.67|22213.66|22133.66|10
1736848200000|2025-01-14 09:50:00|22574.55|22494.55|22585.33|22505.33|22585.33|22505.33|22574.55|22494.55|10
1736860810000|2025-01-14 13:20:10|22214.16|22134.16|22212.06|22132.06|22214.16|22134.16|22212.06|22132.06|8
1736860820000|2025-01-14 13:20:20|22212.03|22132.03|22210.06|22130.06|22212.03|22132.03|22209.79|22129.79|9
1736848210000|2025-01-14 09:50:10|22585.38|22505.38|22595.63|22515.63|22595.63|22515.63|22585.38|22505.38|10
1736860830000|2025-01-14 13:20:30|22210.21|22130.21|22210.31|22130.31|22210.94|22130.94|22210.03|22130.03|9
1736848220000|2025-01-14 09:50:20|22595.38|22515.38|22592.42|22512.42|22596.08|22516.08|22592.12|22512.12|10
1736860840000|2025-01-14 13:20:40|22210.18|22130.18|22210|22130|22210.35|22130.35|22209.6|22129.6|9
1736860850000|2025-01-14 13:20:50|22210.03|22130.03|22210.67|22130.67|22210.67|22130.67|22209.71|22129.71|8
1736848230000|2025-01-14 09:50:30|22592.8|22512.8|22588.59|22508.59|22592.8|22512.8|22588.59|22508.59|10
1736860860000|2025-01-14 13:21:00|22210.64|22130.64|22213.49|22133.49|22213.49|22133.49|22210.06|22130.06|9
1736860870000|2025-01-14 13:21:10|22214.07|22134.07|22213.56|22133.56|22215.08|22135.08|22213.3|22133.3|10
1736848240000|2025-01-14 09:50:40|22588.17|22508.17|22587.41|22507.41|22588.58|22508.58|22587.41|22507.41|10
1736860880000|2025-01-14 13:21:20|22213.68|22133.68|22214.43|22134.43|22214.43|22134.43|22213.68|22133.68|10
1736848250000|2025-01-14 09:50:50|22587.16|22507.16|22580.5|22500.5|22587.16|22507.16|22580.5|22500.5|10
1736860890000|2025-01-14 13:21:30|22215.68|22135.68|22222.53|22142.53|22222.53|22142.53|22215.68|22135.68|10
1736860900000|2025-01-14 13:21:40|22222.51|22142.51|22224|22144|22224.12|22144.12|22222.18|22142.18|10
1736848260000|2025-01-14 09:51:00|22580.53|22500.53|22584.37|22504.37|22584.37|22504.37|22580.34|22500.34|10
1736860910000|2025-01-14 13:21:50|22223.93|22143.93|22225.14|22145.14|22225.14|22145.14|22223.93|22143.93|10
1736848270000|2025-01-14 09:51:10|22584.91|22504.91|22589.77|22509.77|22589.77|22509.77|22584.91|22504.91|10
1736860920000|2025-01-14 13:22:00|22225.23|22145.23|22224.02|22144.02|22225.33|22145.33|22223.4|22143.4|10
1736860930000|2025-01-14 13:22:10|22224.48|22144.48|22223.36|22143.36|22224.78|22144.78|22223.15|22143.15|9
1736848280000|2025-01-14 09:51:20|22591.31|22511.31|22596.78|22516.78|22596.78|22516.78|22591.28|22511.28|9
1736860940000|2025-01-14 13:22:20|22223.32|22143.32|22225.47|22145.47|22225.47|22145.47|22223|22143|9
1736848290000|2025-01-14 09:51:30|22597.04|22517.04|22597.97|22517.97|22597.97|22517.97|22595.51|22515.51|10
1736860950000|2025-01-14 13:22:30|22225.62|22145.62|22225.64|22145.64|22225.64|22145.64|22224.91|22144.91|9
1736860960000|2025-01-14 13:22:40|22225.48|22145.48|22230.61|22150.61|22230.61|22150.61|22225.45|22145.45|10
1736848300000|2025-01-14 09:51:40|22597.09|22517.09|22599.77|22519.77|22599.77|22519.77|22597.09|22517.09|10
1736860970000|2025-01-14 13:22:50|22230.57|22150.57|22229.38|22149.38|22231.21|22151.21|22229.38|22149.38|10
1736848310000|2025-01-14 09:51:50|22599.48|22519.48|22601.7|22521.7|22601.7|22521.7|22598.09|22518.09|10
1736860980000|2025-01-14 13:23:00|22229.04|22149.04|22228.17|22148.17|22229.04|22149.04|22228.17|22148.17|10
1736860990000|2025-01-14 13:23:10|22227.67|22147.67|22227.73|22147.73|22227.92|22147.92|22227.22|22147.22|10
1736848320000|2025-01-14 09:52:00|22602.04|22522.04|22603.59|22523.59|22603.59|22523.59|22602.04|22522.04|10
1736861000000|2025-01-14 13:23:20|22227.71|22147.71|22222.42|22142.42|22227.71|22147.71|22222.42|22142.42|10
1736861010000|2025-01-14 13:23:30|22222.77|22142.77|22222.17|22142.17|22223.07|22143.07|22222.11|22142.11|10
1736848330000|2025-01-14 09:52:10|22604.59|22524.59|22604.03|22524.03|22604.84|22524.84|22603.64|22523.64|9
1736861020000|2025-01-14 13:23:40|22222.32|22142.32|22220.94|22140.94|22222.33|22142.33|22220.85|22140.85|10
1736848340000|2025-01-14 09:52:20|22604.95|22524.95|22595.22|22515.22|22604.95|22524.95|22591.32|22511.32|10
1736861030000|2025-01-14 13:23:50|22220.03|22140.03|22221.28|22141.28|22221.28|22141.28|22219.86|22139.86|10
1736861040000|2025-01-14 13:24:00|22221.41|22141.41|22219.67|22139.67|22221.41|22141.41|22219.19|22139.19|10
1736848350000|2025-01-14 09:52:30|22594.6|22514.6|22597.32|22517.32|22597.44|22517.44|22594.6|22514.6|10
1736861050000|2025-01-14 13:24:10|22219.58|22139.58|22216.5|22136.5|22219.58|22139.58|22216.5|22136.5|10
1736861060000|2025-01-14 13:24:20|22216.66|22136.66|22216.72|22136.72|22218.14|22138.14|22216.66|22136.66|10
1736848360000|2025-01-14 09:52:40|22597.63|22517.63|22607.03|22527.03|22607.03|22527.03|22597.42|22517.42|10
1736861070000|2025-01-14 13:24:30|22216.36|22136.36|22214.21|22134.21|22216.36|22136.36|22214.21|22134.21|9
1736848370000|2025-01-14 09:52:50|22607.39|22527.39|22609.96|22529.96|22611.37|22531.37|22606.89|22526.89|10
1736861080000|2025-01-14 13:24:40|22214.23|22134.23|22213.69|22133.69|22214.38|22134.38|22213.69|22133.69|10
1736861090000|2025-01-14 13:24:50|22213.49|22133.49|22212.41|22132.41|22213.49|22133.49|22212.39|22132.39|9
1736848380000|2025-01-14 09:53:00|22611.42|22531.42|22606.94|22526.94|22611.42|22531.42|22606.94|22526.94|10
1736861100000|2025-01-14 13:25:00|22212.38|22132.38|22213.09|22133.09|22213.54|22133.54|22212.38|22132.38|10
1736848390000|2025-01-14 09:53:10|22606.57|22526.57|22605.61|22525.61|22607.11|22527.11|22605.61|22525.61|9
1736861110000|2025-01-14 13:25:10|22212.58|22132.58|22212.98|22132.98|22212.98|22132.98|22211.75|22131.75|9
1736861120000|2025-01-14 13:25:20|22213.02|22133.02|22213.05|22133.05|22213.94|22133.94|22213.02|22133.02|10
1736848400000|2025-01-14 09:53:20|22605.47|22525.47|22606.39|22526.39|22608.33|22528.33|22605.47|22525.47|10
1736861130000|2025-01-14 13:25:30|22213.01|22133.01|22213.25|22133.25|22213.55|22133.55|22212.57|22132.57|10
1736848410000|2025-01-14 09:53:30|22606.16|22526.16|22592.88|22512.88|22606.28|22526.28|22592.88|22512.88|10
1736861140000|2025-01-14 13:25:40|22213.32|22133.32|22213.03|22133.03|22213.32|22133.32|22212.99|22132.99|9
1736861150000|2025-01-14 13:25:50|22212.96|22132.96|22210.86|22130.86|22212.96|22132.96|22210.66|22130.66|10
1736848420000|2025-01-14 09:53:40|22595.06|22515.06|22569.98|22489.98|22595.06|22515.06|22569.98|22489.98|10
1736861160000|2025-01-14 13:26:00|22210.84|22130.84|22211.12|22131.12|22211.54|22131.54|22210.84|22130.84|10
1736848430000|2025-01-14 09:53:50|22569.69|22489.69|22565.26|22485.26|22569.82|22489.82|22564.15|22484.15|10
1736861170000|2025-01-14 13:26:10|22210.35|22130.35|22209.14|22129.14|22210.35|22130.35|22208.76|22128.76|10
1736861180000|2025-01-14 13:26:20|22208.96|22128.96|22208.66|22128.66|22208.96|22128.96|22208.03|22128.03|9
1736848440000|2025-01-14 09:54:00|22568.62|22488.62|22579.46|22499.46|22579.46|22499.46|22568.62|22488.62|10
1736861190000|2025-01-14 13:26:30|22208.69|22128.69|22207.31|22127.31|22208.97|22128.97|22207.31|22127.31|10
1736861200000|2025-01-14 13:26:40|22207.27|22127.27|22203.21|22123.21|22207.72|22127.72|22203.21|22123.21|10
1736848450000|2025-01-14 09:54:10|22578.9|22498.9|22580.26|22500.26|22580.26|22500.26|22576.78|22496.78|10
1736861210000|2025-01-14 13:26:50|22202.57|22122.57|22200.65|22120.65|22202.75|22122.75|22200.61|22120.61|10
1736848460000|2025-01-14 09:54:20|22580.41|22500.41|22583.77|22503.77|22583.77|22503.77|22579.25|22499.25|10
1736861220000|2025-01-14 13:27:00|22200.48|22120.48|22195.94|22115.94|22200.72|22120.72|22195.94|22115.94|10
1736861230000|2025-01-14 13:27:10|22195.32|22115.32|22194.72|22114.72|22195.9|22115.9|22194.72|22114.72|10
1736848470000|2025-01-14 09:54:30|22583.55|22503.55|22581.5|22501.5|22583.85|22503.85|22581.5|22501.5|10
1736861240000|2025-01-14 13:27:20|22194.85|22114.85|22196.39|22116.39|22196.39|22116.39|22194.85|22114.85|10
1736861250000|2025-01-14 13:27:30|22196.4|22116.4|22195.95|22115.95|22196.4|22116.4|22195.09|22115.09|10
1736848480000|2025-01-14 09:54:40|22580.74|22500.74|22579.91|22499.91|22580.74|22500.74|22579.36|22499.36|10
1736861260000|2025-01-14 13:27:40|22195.43|22115.43|22193.12|22113.12|22195.65|22115.65|22193.12|22113.12|10
1736861270000|2025-01-14 13:27:50|22192.32|22112.32|22192.42|22112.42|22192.42|22112.42|22189.51|22109.51|10
1736848490000|2025-01-14 09:54:50|22579.25|22499.25|22579.93|22499.93|22579.93|22499.93|22578.4|22498.4|10
1736861280000|2025-01-14 13:28:00|22192.41|22112.41|22190.59|22110.59|22192.41|22112.41|22190.52|22110.52|10
1736861290000|2025-01-14 13:28:10|22188.22|22108.22|22188.04|22108.04|22188.94|22108.94|22187.67|22107.67|10
1736848500000|2025-01-14 09:55:00|22580.96|22500.96|22573.35|22493.35|22580.96|22500.96|22573.35|22493.35|10
1736861300000|2025-01-14 13:28:20|22187.93|22107.93|22188.96|22108.96|22188.96|22108.96|22187.79|22107.79|10
1736861310000|2025-01-14 13:28:30|22188.83|22108.83|22188.29|22108.29|22189.24|22109.24|22188.29|22108.29|10
1736848510000|2025-01-14 09:55:10|22573.27|22493.27|22568.07|22488.07|22573.27|22493.27|22566.82|22486.82|10
1736861320000|2025-01-14 13:28:40|22188.27|22108.27|22188.79|22108.79|22189.37|22109.37|22188.27|22108.27|10
1736848520000|2025-01-14 09:55:20|22568.94|22488.94|22563.03|22483.03|22568.94|22488.94|22563.03|22483.03|10
1736861330000|2025-01-14 13:28:50|22188.29|22108.29|22192.07|22112.07|22192.07|22112.07|22188.29|22108.29|9
1736861340000|2025-01-14 13:29:00|22191.84|22111.84|22191.73|22111.73|22191.84|22111.84|22190.85|22110.85|10
1736848530000|2025-01-14 09:55:30|22560.37|22480.37|22560.57|22480.57|22560.61|22480.61|22559.23|22479.23|10
1736861350000|2025-01-14 13:29:10|22191.95|22111.95|22192.6|22112.6|22193.16|22113.16|22191.95|22111.95|9
1736861360000|2025-01-14 13:29:20|22193.56|22113.56|22196.89|22116.89|22196.9|22116.9|22193.56|22113.56|9
1736848540000|2025-01-14 09:55:40|22560.43|22480.43|22560.29|22480.29|22560.43|22480.43|22559.46|22479.46|10
1736861370000|2025-01-14 13:29:30|22196.81|22116.81|22197.92|22117.92|22198.27|22118.27|22196.75|22116.75|10
1736848550000|2025-01-14 09:55:50|22560.54|22480.54|22564.23|22484.23|22564.23|22484.23|22560.54|22480.54|10
1736861380000|2025-01-14 13:29:40|22198.1|22118.1|22199.28|22119.28|22199.63|22119.63|22198.1|22118.1|10
1736861390000|2025-01-14 13:29:50|22199.12|22119.12|22198.76|22118.76|22199.22|22119.22|22198.09|22118.09|10
1736848560000|2025-01-14 09:56:00|22564.76|22484.76|22561.1|22481.1|22564.76|22484.76|22558.98|22478.98|10
1736861400000|2025-01-14 13:30:00|22198.33|22118.33|22236.67|22156.67|22236.67|22156.67|22198.33|22118.33|10
1736848570000|2025-01-14 09:56:10|22561.17|22481.17|22558.68|22478.68|22561.65|22481.65|22558.68|22478.68|10
1736861410000|2025-01-14 13:30:10|22246.02|22166.02|22309|22229|22309|22229|22246.02|22166.02|10
1736861420000|2025-01-14 13:30:20|22312.36|22232.36|22346.82|22266.82|22346.82|22266.82|22312.36|22232.36|10
1736848580000|2025-01-14 09:56:20|22559.39|22479.39|22569.87|22489.87|22572.5|22492.5|22558.99|22478.99|10
1736861430000|2025-01-14 13:30:30|22349.25|22269.25|22390.58|22310.58|22390.58|22310.58|22349.25|22269.25|10
1736848590000|2025-01-14 09:56:30|22568.87|22488.87|22568.36|22488.36|22569.31|22489.31|22567.21|22487.21|10
1736861440000|2025-01-14 13:30:40|22393.19|22313.19|22407.98|22327.98|22409.76|22329.76|22393.19|22313.19|10
1736861450000|2025-01-14 13:30:50|22410.53|22330.53|22422.98|22342.98|22422.98|22342.98|22410.53|22330.53|10
1736848600000|2025-01-14 09:56:40|22568.53|22488.53|22571.18|22491.18|22571.21|22491.21|22568.53|22488.53|10
1736861460000|2025-01-14 13:31:00|22425.32|22345.32|22438.5|22358.5|22438.5|22358.5|22425.27|22345.27|10
1736861470000|2025-01-14 13:31:10|22436.18|22356.18|22463.91|22383.91|22463.91|22383.91|22436.03|22356.03|10
1736848610000|2025-01-14 09:56:50|22570.83|22490.83|22570.73|22490.73|22570.83|22490.83|22568.69|22488.69|10
1736861480000|2025-01-14 13:31:20|22466.51|22386.51|22471.2|22391.2|22471.2|22391.2|22466.51|22386.51|10
1736848620000|2025-01-14 09:57:00|22570.66|22490.66|22574.19|22494.19|22574.64|22494.64|22570.55|22490.55|10
1736861490000|2025-01-14 13:31:30|22470.94|22390.94|22469.65|22389.65|22474.87|22394.87|22469.65|22389.65|10
1736861500000|2025-01-14 13:31:40|22469.02|22389.02|22468.59|22388.59|22472.54|22392.54|22468.35|22388.35|10
1736848630000|2025-01-14 09:57:10|22573.74|22493.74|22576.14|22496.14|22576.17|22496.17|22573.74|22493.74|10
1736861510000|2025-01-14 13:31:50|22466.81|22386.81|22474.38|22394.38|22475.09|22395.09|22466.81|22386.81|10
1736861520000|2025-01-14 13:32:00|22476.64|22396.64|22485.11|22405.11|22485.11|22405.11|22476.64|22396.64|10
1736848640000|2025-01-14 09:57:20|22576.31|22496.31|22572.67|22492.67|22577.58|22497.58|22572.67|22492.67|10
1736861530000|2025-01-14 13:32:10|22484.63|22404.63|22489.87|22409.87|22489.87|22409.87|22484.63|22404.63|10
1736861540000|2025-01-14 13:32:20|22487.93|22407.93|22478.55|22398.55|22487.93|22407.93|22478.55|22398.55|10
1736848650000|2025-01-14 09:57:30|22571.52|22491.52|22568.58|22488.58|22572.3|22492.3|22568.58|22488.58|10
1736861550000|2025-01-14 13:32:30|22475.84|22395.84|22455.8|22375.8|22475.84|22395.84|22455.8|22375.8|10
1736848660000|2025-01-14 09:57:40|22568.92|22488.92|22567.04|22487.04|22569.65|22489.65|22567.04|22487.04|10
1736861560000|2025-01-14 13:32:40|22455.88|22375.88|22448.48|22368.48|22455.88|22375.88|22447.79|22367.79|10
1736861570000|2025-01-14 13:32:50|22448.18|22368.18|22432.83|22352.83|22448.18|22368.18|22432.83|22352.83|10
1736848670000|2025-01-14 09:57:50|22567.19|22487.19|22567|22487|22567.24|22487.24|22566.98|22486.98|9
1736861580000|2025-01-14 13:33:00|22430.94|22350.94|22429.11|22349.11|22431.74|22351.74|22429.04|22349.04|10
1736861590000|2025-01-14 13:33:10|22429.33|22349.33|22441.6|22361.6|22441.6|22361.6|22429.33|22349.33|10
1736848680000|2025-01-14 09:58:00|22566.19|22486.19|22563.58|22483.58|22566.19|22486.19|22563.58|22483.58|10
1736861600000|2025-01-14 13:33:20|22441.92|22361.92|22442.59|22362.59|22442.79|22362.79|22441.31|22361.31|10
1736848690000|2025-01-14 09:58:10|22563.61|22483.61|22565.43|22485.43|22565.43|22485.43|22562.86|22482.86|10
1736861610000|2025-01-14 13:33:30|22443.4|22363.4|22445.4|22365.4|22445.45|22365.45|22442.86|22362.86|10
1736861620000|2025-01-14 13:33:40|22444.96|22364.96|22432.45|22352.45|22444.96|22364.96|22431.93|22351.93|10
1736848700000|2025-01-14 09:58:20|22566.32|22486.32|22561.16|22481.16|22566.32|22486.32|22561.16|22481.16|10
1736861630000|2025-01-14 13:33:50|22430.71|22350.71|22427.39|22347.39|22430.71|22350.71|22426.04|22346.04|9
1736861640000|2025-01-14 13:34:00|22427.53|22347.53|22421.27|22341.27|22427.53|22347.53|22420.12|22340.12|10
1736848710000|2025-01-14 09:58:30|22560.81|22480.81|22559.17|22479.17|22561.34|22481.34|22559.09|22479.09|10
1736861650000|2025-01-14 13:34:10|22420.76|22340.76|22421.49|22341.49|22424.44|22344.44|22420.76|22340.76|10
1736848720000|2025-01-14 09:58:40|22559.16|22479.16|22552.05|22472.05|22559.16|22479.16|22552.05|22472.05|9
1736861660000|2025-01-14 13:34:20|22421.1|22341.1|22431.47|22351.47|22431.62|22351.62|22421.1|22341.1|10
1736861670000|2025-01-14 13:34:30|22432.15|22352.15|22437.2|22357.2|22437.2|22357.2|22432.06|22352.06|10
1736848730000|2025-01-14 09:58:50|22552.89|22472.89|22554.96|22474.96|22555.02|22475.02|22552.42|22472.42|10
1736861680000|2025-01-14 13:34:40|22437.22|22357.22|22435.81|22355.81|22440.88|22360.88|22435.81|22355.81|10
1736861690000|2025-01-14 13:34:50|22434.9|22354.9|22439.58|22359.58|22439.79|22359.79|22434.9|22354.9|10
1736848740000|2025-01-14 09:59:00|22555.17|22475.17|22554.67|22474.67|22555.41|22475.41|22553.32|22473.32|10
1736861700000|2025-01-14 13:35:00|22438.52|22358.52|22424.94|22344.94|22438.52|22358.52|22424.94|22344.94|10
1736848750000|2025-01-14 09:59:10|22555.18|22475.18|22552.83|22472.83|22555.18|22475.18|22552.62|22472.62|10
1736861710000|2025-01-14 13:35:10|22424.72|22344.72|22401.07|22321.07|22424.72|22344.72|22401.07|22321.07|10
1736861720000|2025-01-14 13:35:20|22393.92|22313.92|22386.54|22306.54|22393.92|22313.92|22384.36|22304.36|10
1736848760000|2025-01-14 09:59:20|22553.58|22473.58|22553.19|22473.19|22553.58|22473.58|22551.15|22471.15|10
1736861730000|2025-01-14 13:35:30|22386.53|22306.53|22385.21|22305.21|22387.66|22307.66|22384.97|22304.97|10
1736848770000|2025-01-14 09:59:30|22552.76|22472.76|22549.66|22469.66|22552.76|22472.76|22549.14|22469.14|10
1736861740000|2025-01-14 13:35:40|22385.43|22305.43|22376.88|22296.88|22385.82|22305.82|22376.88|22296.88|10
1736861750000|2025-01-14 13:35:50|22375.28|22295.28|22375.64|22295.64|22375.85|22295.85|22375.13|22295.13|9
1736848780000|2025-01-14 09:59:40|22549.77|22469.77|22550.96|22470.96|22550.98|22470.98|22549.64|22469.64|9
1736861760000|2025-01-14 13:36:00|22375.12|22295.12|22374.98|22294.98|22375.49|22295.49|22372.17|22292.17|10
1736861770000|2025-01-14 13:36:10|22375.46|22295.46|22375.41|22295.41|22378.71|22298.71|22375.41|22295.41|10
1736848790000|2025-01-14 09:59:50|22549.99|22469.99|22550.39|22470.39|22550.39|22470.39|22549.47|22469.47|10
1736861780000|2025-01-14 13:36:20|22377.46|22297.46|22375.83|22295.83|22377.72|22297.72|22374.27|22294.27|10
1736861790000|2025-01-14 13:36:30|22375.53|22295.53|22375.91|22295.91|22376.41|22296.41|22375.18|22295.18|10
1736848800000|2025-01-14 10:00:00|22551.17|22471.17|22555.7|22475.7|22555.7|22475.7|22551.17|22471.17|10
1736861800000|2025-01-14 13:36:40|22375.38|22295.38|22372.01|22292.01|22375.38|22295.38|22372.01|22292.01|10
1736848810000|2025-01-14 10:00:10|22555.66|22475.66|22555.5|22475.5|22555.66|22475.66|22554.65|22474.65|9
1736861810000|2025-01-14 13:36:50|22368.81|22288.81|22364.6|22284.6|22369.13|22289.13|22363.74|22283.74|10
1736861820000|2025-01-14 13:37:00|22364.87|22284.87|22360.67|22280.67|22365.39|22285.39|22360.67|22280.67|10
1736848820000|2025-01-14 10:00:20|22555.51|22475.51|22549.72|22469.72|22555.95|22475.95|22549.72|22469.72|10
1736861830000|2025-01-14 13:37:10|22360.18|22280.18|22364.01|22284.01|22365.5|22285.5|22360.18|22280.18|10
1736861840000|2025-01-14 13:37:20|22363.88|22283.88|22378.8|22298.8|22378.8|22298.8|22363.3|22283.3|10
1736848830000|2025-01-14 10:00:30|22550.32|22470.32|22549.49|22469.49|22550.32|22470.32|22549.02|22469.02|10
1736861850000|2025-01-14 13:37:30|22383.05|22303.05|22381.04|22301.04|22383.05|22303.05|22380.46|22300.46|10
1736848840000|2025-01-14 10:00:40|22550.69|22470.69|22546.37|22466.37|22550.69|22470.69|22543.75|22463.75|10
1736861860000|2025-01-14 13:37:40|22382.45|22302.45|22396.34|22316.34|22396.34|22316.34|22382.45|22302.45|10
1736861870000|2025-01-14 13:37:50|22396.31|22316.31|22394.13|22314.13|22397.77|22317.77|22393.31|22313.31|10
1736848850000|2025-01-14 10:00:50|22546.29|22466.29|22542.52|22462.52|22546.29|22466.29|22542.52|22462.52|10
1736861880000|2025-01-14 13:38:00|22393.14|22313.14|22388.95|22308.95|22393.14|22313.14|22388.95|22308.95|10
1736848860000|2025-01-14 10:01:00|22542.55|22462.55|22541.82|22461.82|22544.04|22464.04|22541.82|22461.82|9
1736861890000|2025-01-14 13:38:10|22389.37|22309.37|22382.75|22302.75|22390.85|22310.85|22382.49|22302.49|10
1736861900000|2025-01-14 13:38:20|22382.01|22302.01|22377.34|22297.34|22382.34|22302.34|22377.34|22297.34|10
1736848870000|2025-01-14 10:01:10|22541.49|22461.49|22538.99|22458.99|22541.49|22461.49|22538.05|22458.05|10
1736861910000|2025-01-14 13:38:30|22377.89|22297.89|22378.9|22298.9|22379.24|22299.24|22376.2|22296.2|10
1736861920000|2025-01-14 13:38:40|22378.24|22298.24|22373.95|22293.95|22378.24|22298.24|22373.95|22293.95|10
1736848880000|2025-01-14 10:01:20|22539.25|22459.25|22541.93|22461.93|22541.93|22461.93|22539.25|22459.25|10
1736861930000|2025-01-14 13:38:50|22374.05|22294.05|22369.05|22289.05|22374.05|22294.05|22367.78|22287.78|10
1736848890000|2025-01-14 10:01:30|22544.05|22464.05|22547.91|22467.91|22547.91|22467.91|22544.05|22464.05|10
1736861940000|2025-01-14 13:39:00|22368.06|22288.06|22370.2|22290.2|22370.2|22290.2|22367.47|22287.47|10
1736861950000|2025-01-14 13:39:10|22369.86|22289.86|22369.46|22289.46|22371.76|22291.76|22369.46|22289.46|10
1736848900000|2025-01-14 10:01:40|22548.08|22468.08|22539.31|22459.31|22548.08|22468.08|22539.21|22459.21|10
1736861960000|2025-01-14 13:39:20|22370.23|22290.23|22369.86|22289.86|22370.23|22290.23|22368.95|22288.95|10
1736861970000|2025-01-14 13:39:30|22369.73|22289.73|22369.86|22289.86|22370.21|22290.21|22369.73|22289.73|10
1736848910000|2025-01-14 10:01:50|22539.48|22459.48|22534.15|22454.15|22539.48|22459.48|22533.7|22453.7|10
1736861980000|2025-01-14 13:39:40|22370.24|22290.24|22370.96|22290.96|22370.96|22290.96|22368.06|22288.06|10
1736848920000|2025-01-14 10:02:00|22532.94|22452.94|22529.2|22449.2|22532.94|22452.94|22528.91|22448.91|10
1736861990000|2025-01-14 13:39:50|22371.67|22291.67|22374.59|22294.59|22374.71|22294.71|22371.55|22291.55|10
1736862000000|2025-01-14 13:40:00|22375.33|22295.33|22382.04|22302.04|22382.04|22302.04|22375.33|22295.33|10
1736848930000|2025-01-14 10:02:10|22528.63|22448.63|22525.91|22445.91|22528.63|22448.63|22525.3|22445.3|10
1736862010000|2025-01-14 13:40:10|22382.08|22302.08|22386.82|22306.82|22386.94|22306.94|22382.08|22302.08|10
1736848940000|2025-01-14 10:02:20|22525.79|22445.79|22523.62|22443.62|22525.79|22445.79|22523.62|22443.62|10
1736862020000|2025-01-14 13:40:20|22385.85|22305.85|22377.59|22297.59|22385.85|22305.85|22377.59|22297.59|10
1736862030000|2025-01-14 13:40:30|22378.09|22298.09|22378.82|22298.82|22378.82|22298.82|22376.45|22296.45|10
1736848950000|2025-01-14 10:02:30|22524.59|22444.59|22521.6|22441.6|22524.59|22444.59|22521.6|22441.6|10
1736862040000|2025-01-14 13:40:40|22378.23|22298.23|22375.48|22295.48|22378.65|22298.65|22375.48|22295.48|10
1736862050000|2025-01-14 13:40:50|22375.58|22295.58|22365.02|22285.02|22375.58|22295.58|22364.77|22284.77|10
1736848960000|2025-01-14 10:02:40|22521.36|22441.36|22520.25|22440.25|22521.36|22441.36|22517.41|22437.41|10
1736862060000|2025-01-14 13:41:00|22364.2|22284.2|22363.39|22283.39|22364.54|22284.54|22361.68|22281.68|10
1736848970000|2025-01-14 10:02:50|22519.9|22439.9|22513.74|22433.74|22519.9|22439.9|22513.74|22433.74|10
1736862070000|2025-01-14 13:41:10|22363.48|22283.48|22356.5|22276.5|22363.48|22283.48|22356.5|22276.5|10
1736862080000|2025-01-14 13:41:20|22355.37|22275.37|22353.72|22273.72|22356.85|22276.85|22353.72|22273.72|10
1736848980000|2025-01-14 10:03:00|22513.76|22433.76|22511.91|22431.91|22514.61|22434.61|22511.31|22431.31|10
1736862090000|2025-01-14 13:41:30|22353.79|22273.79|22357.96|22277.96|22357.96|22277.96|22353.79|22273.79|10
1736862100000|2025-01-14 13:41:40|22359.74|22279.74|22366.09|22286.09|22366.09|22286.09|22359.74|22279.74|10
1736848990000|2025-01-14 10:03:10|22512.81|22432.81|22514.16|22434.16|22514.16|22434.16|22511.62|22431.62|10
1736862110000|2025-01-14 13:41:50|22366.18|22286.18|22376.09|22296.09|22376.3|22296.3|22366.18|22286.18|10
1736849000000|2025-01-14 10:03:20|22515.25|22435.25|22515.84|22435.84|22515.84|22435.84|22512.39|22432.39|10
1736862120000|2025-01-14 13:42:00|22378.83|22298.83|22383.41|22303.41|22386.38|22306.38|22378.83|22298.83|10
1736862130000|2025-01-14 13:42:10|22383.08|22303.08|22383.32|22303.32|22383.96|22303.96|22382.32|22302.32|10
1736849010000|2025-01-14 10:03:30|22516.83|22436.83|22524.51|22444.51|22524.51|22444.51|22516.83|22436.83|9
1736862140000|2025-01-14 13:42:20|22383.34|22303.34|22380.31|22300.31|22383.34|22303.34|22380|22300|10
1736862150000|2025-01-14 13:42:30|22380.14|22300.14|22384.35|22304.35|22384.35|22304.35|22380.14|22300.14|10
1736849020000|2025-01-14 10:03:40|22524.25|22444.25|22530.85|22450.85|22530.85|22450.85|22524.17|22444.17|10
1736862160000|2025-01-14 13:42:40|22384.29|22304.29|22379.95|22299.95|22384.29|22304.29|22379.84|22299.84|10
1736849030000|2025-01-14 10:03:50|22531.26|22451.26|22534.86|22454.86|22534.86|22454.86|22530.38|22450.38|10
1736862170000|2025-01-14 13:42:50|22379.59|22299.59|22377.96|22297.96|22379.59|22299.59|22376.78|22296.78|9
1736862180000|2025-01-14 13:43:00|22376.08|22296.08|22372.4|22292.4|22376.08|22296.08|22371.59|22291.59|10
1736849040000|2025-01-14 10:04:00|22535.63|22455.63|22535.97|22455.97|22537.19|22457.19|22535.47|22455.47|10
1736862190000|2025-01-14 13:43:10|22372.48|22292.48|22376.3|22296.3|22376.3|22296.3|22372.17|22292.17|9
1736862200000|2025-01-14 13:43:20|22376.57|22296.57|22383.91|22303.91|22383.91|22303.91|22376.57|22296.57|10
1736849050000|2025-01-14 10:04:10|22535.43|22455.43|22531.3|22451.3|22535.43|22455.43|22531.3|22451.3|10
1736862210000|2025-01-14 13:43:30|22383.92|22303.92|22383.16|22303.16|22384.29|22304.29|22382.95|22302.95|10
1736849060000|2025-01-14 10:04:20|22529.92|22449.92|22521.3|22441.3|22529.92|22449.92|22521.3|22441.3|10
1736862220000|2025-01-14 13:43:40|22382.73|22302.73|22385.47|22305.47|22385.47|22305.47|22381.16|22301.16|10
1736862230000|2025-01-14 13:43:50|22385.01|22305.01|22379.26|22299.26|22385.1|22305.1|22379.26|22299.26|10
1736849070000|2025-01-14 10:04:30|22521.57|22441.57|22515.17|22435.17|22521.57|22441.57|22515.17|22435.17|10
1736862240000|2025-01-14 13:44:00|22378.18|22298.18|22371.76|22291.76|22378.18|22298.18|22371.76|22291.76|10
1736862250000|2025-01-14 13:44:10|22371.32|22291.32|22369.42|22289.42|22371.32|22291.32|22369.42|22289.42|10
1736849080000|2025-01-14 10:04:40|22515.05|22435.05|22514.61|22434.61|22516.5|22436.5|22514.55|22434.55|10
1736862260000|2025-01-14 13:44:20|22369.83|22289.83|22354.96|22274.96|22369.83|22289.83|22354.96|22274.96|10
1736849090000|2025-01-14 10:04:50|22514.56|22434.56|22515|22435|22515.33|22435.33|22514.56|22434.56|10
1736862270000|2025-01-14 13:44:30|22353.35|22273.35|22352.89|22272.89|22354.26|22274.26|22352.89|22272.89|10
1736862280000|2025-01-14 13:44:40|22352.96|22272.96|22348.3|22268.3|22352.96|22272.96|22348.3|22268.3|10
1736849100000|2025-01-14 10:05:00|22514.79|22434.79|22514.52|22434.52|22515.31|22435.31|22514.25|22434.25|10
1736862290000|2025-01-14 13:44:50|22348.28|22268.28|22347.46|22267.46|22348.32|22268.32|22347.46|22267.46|8
1736862300000|2025-01-14 13:45:00|22347.54|22267.54|22350.82|22270.82|22350.82|22270.82|22346.83|22266.83|9
1736849110000|2025-01-14 10:05:10|22514.73|22434.73|22508.82|22428.82|22514.73|22434.73|22508.27|22428.27|10
1736862310000|2025-01-14 13:45:10|22350.89|22270.89|22352.6|22272.6|22353.07|22273.07|22350.76|22270.76|10
1736862320000|2025-01-14 13:45:20|22352.83|22272.83|22361.77|22281.77|22361.77|22281.77|22352.83|22272.83|10
1736849120000|2025-01-14 10:05:20|22508.58|22428.58|22503.73|22423.73|22508.58|22428.58|22503.73|22423.73|10
1736862330000|2025-01-14 13:45:30|22362.17|22282.17|22363.02|22283.02|22363.82|22283.82|22360.81|22280.81|10
1736849130000|2025-01-14 10:05:30|22503.87|22423.87|22499.86|22419.86|22503.87|22423.87|22499.86|22419.86|10
1736862340000|2025-01-14 13:45:40|22363.29|22283.29|22370.52|22290.52|22370.52|22290.52|22363.12|22283.12|10
1736862350000|2025-01-14 13:45:50|22371.15|22291.15|22379.87|22299.87|22379.87|22299.87|22371.15|22291.15|10
1736849140000|2025-01-14 10:05:40|22499.21|22419.21|22499.89|22419.89|22499.89|22419.89|22497.05|22417.05|10
1736862360000|2025-01-14 13:46:00|22380.23|22300.23|22392.1|22312.1|22392.1|22312.1|22380.23|22300.23|10
1736862370000|2025-01-14 13:46:10|22392.69|22312.69|22392.17|22312.17|22394.3|22314.3|22392.1|22312.1|10
1736849150000|2025-01-14 10:05:50|22499.35|22419.35|22498.23|22418.23|22501.7|22421.7|22498.21|22418.21|10
1736862380000|2025-01-14 13:46:20|22390.79|22310.79|22388.49|22308.49|22391.17|22311.17|22388.33|22308.33|9
1736862390000|2025-01-14 13:46:30|22389.25|22309.25|22390.21|22310.21|22390.21|22310.21|22388.27|22308.27|10
1736849160000|2025-01-14 10:06:00|22497.7|22417.7|22499.12|22419.12|22499.95|22419.95|22497.7|22417.7|10
1736862400000|2025-01-14 13:46:40|22390.17|22310.17|22394.94|22314.94|22394.94|22314.94|22390.17|22310.17|10
1736849170000|2025-01-14 10:06:10|22498.72|22418.72|22495.96|22415.96|22499.26|22419.26|22495.96|22415.96|10
1736862410000|2025-01-14 13:46:50|22400.42|22320.42|22401.9|22321.9|22402.25|22322.25|22400.42|22320.42|10
1736862420000|2025-01-14 13:47:00|22401.92|22321.92|22414.08|22334.08|22414.08|22334.08|22401.92|22321.92|10
1736849180000|2025-01-14 10:06:20|22494.95|22414.95|22494.57|22414.57|22495.11|22415.11|22493.67|22413.67|10
1736862430000|2025-01-14 13:47:10|22415.22|22335.22|22423.15|22343.15|22423.15|22343.15|22415.22|22335.22|10
1736862440000|2025-01-14 13:47:20|22423.65|22343.65|22424.69|22344.69|22424.69|22344.69|22422.41|22342.41|10
1736849190000|2025-01-14 10:06:30|22495.19|22415.19|22494|22414|22495.86|22415.86|22493.71|22413.71|10
1736862450000|2025-01-14 13:47:30|22424.94|22344.94|22425.9|22345.9|22425.9|22345.9|22423.51|22343.51|8
1736849200000|2025-01-14 10:06:40|22493.56|22413.56|22493.66|22413.66|22493.68|22413.68|22493.1|22413.1|9
1736862460000|2025-01-14 13:47:40|22427.01|22347.01|22427.33|22347.33|22427.33|22347.33|22426.27|22346.27|10
1736862470000|2025-01-14 13:47:50|22427.98|22347.98|22439|22359|22439|22359|22427.98|22347.98|10
1736849210000|2025-01-14 10:06:50|22494.07|22414.07|22492.36|22412.36|22494.15|22414.15|22492.03|22412.03|10
1736862480000|2025-01-14 13:48:00|22439.07|22359.07|22441.68|22361.68|22442.74|22362.74|22439.07|22359.07|10
1736862490000|2025-01-14 13:48:10|22441.33|22361.33|22442.8|22362.8|22443.76|22363.76|22440.69|22360.69|9
1736849220000|2025-01-14 10:07:00|22492.25|22412.25|22492.39|22412.39|22493.48|22413.48|22491.4|22411.4|10
1736862500000|2025-01-14 13:48:20|22444.23|22364.23|22445.79|22365.79|22445.79|22365.79|22442.85|22362.85|10
1736862510000|2025-01-14 13:48:30|22445.77|22365.77|22446.77|22366.77|22446.96|22366.96|22444.88|22364.88|10
1736849230000|2025-01-14 10:07:10|22491.94|22411.94|22484.93|22404.93|22491.94|22411.94|22484.93|22404.93|10
1736862520000|2025-01-14 13:48:40|22446.75|22366.75|22442.01|22362.01|22446.75|22366.75|22442.01|22362.01|10
1736849240000|2025-01-14 10:07:20|22484.16|22404.16|22484.45|22404.45|22485.42|22405.42|22484.16|22404.16|10
1736862530000|2025-01-14 13:48:50|22441.06|22361.06|22440.65|22360.65|22441.06|22361.06|22440.42|22360.42|10
1736862540000|2025-01-14 13:49:00|22440.74|22360.74|22440.07|22360.07|22441.7|22361.7|22440.07|22360.07|10
1736849250000|2025-01-14 10:07:30|22484.88|22404.88|22480.21|22400.21|22485.83|22405.83|22479.96|22399.96|10
1736862550000|2025-01-14 13:49:10|22440.13|22360.13|22437.96|22357.96|22440.68|22360.68|22437.96|22357.96|10
1736862560000|2025-01-14 13:49:20|22438.37|22358.37|22435.24|22355.24|22438.54|22358.54|22435.24|22355.24|10
1736849260000|2025-01-14 10:07:40|22479.18|22399.18|22479.28|22399.28|22479.72|22399.72|22478.89|22398.89|10
1736862570000|2025-01-14 13:49:30|22435.31|22355.31|22429.36|22349.36|22435.31|22355.31|22429.36|22349.36|10
1736849270000|2025-01-14 10:07:50|22479.15|22399.15|22477.18|22397.18|22479.15|22399.15|22476.64|22396.64|10
1736862580000|2025-01-14 13:49:40|22429.58|22349.58|22427.17|22347.17|22429.58|22349.58|22427.17|22347.17|10
1736862590000|2025-01-14 13:49:50|22427.13|22347.13|22425.66|22345.66|22427.31|22347.31|22425.31|22345.31|10
1736849280000|2025-01-14 10:08:00|22477.13|22397.13|22472.86|22392.86|22477.13|22397.13|22472.42|22392.42|10
1736862600000|2025-01-14 13:50:00|22427.19|22347.19|22427.57|22347.57|22428.26|22348.26|22426.69|22346.69|10
1736849290000|2025-01-14 10:08:10|22472.36|22392.36|22472.16|22392.16|22475.14|22395.14|22471.91|22391.91|10
1736862610000|2025-01-14 13:50:10|22428.1|22348.1|22424.19|22344.19|22429.05|22349.05|22424.08|22344.08|10
1736862620000|2025-01-14 13:50:20|22424.62|22344.62|22422.27|22342.27|22425.69|22345.69|22422.27|22342.27|10
1736849300000|2025-01-14 10:08:20|22472.19|22392.19|22463.86|22383.86|22472.4|22392.4|22463.86|22383.86|10
1736862630000|2025-01-14 13:50:30|22422.13|22342.13|22425.36|22345.36|22425.36|22345.36|22421.47|22341.47|10
1736862640000|2025-01-14 13:50:40|22425.35|22345.35|22423.76|22343.76|22425.35|22345.35|22423.07|22343.07|10
1736849310000|2025-01-14 10:08:30|22463.16|22383.16|22462.88|22382.88|22464.85|22384.85|22462.78|22382.78|10
1736862650000|2025-01-14 13:50:50|22424.71|22344.71|22427.68|22347.68|22427.68|22347.68|22424.71|22344.71|10
1736849320000|2025-01-14 10:08:40|22463.03|22383.03|22460.95|22380.95|22463.34|22383.34|22460.49|22380.49|10
1736862660000|2025-01-14 13:51:00|22427.89|22347.89|22434.34|22354.34|22434.34|22354.34|22427.89|22347.89|10
1736862670000|2025-01-14 13:51:10|22433.32|22353.32|22428.88|22348.88|22433.39|22353.39|22428.57|22348.57|9
1736849330000|2025-01-14 10:08:50|22461.05|22381.05|22461.09|22381.09|22461.63|22381.63|22460.71|22380.71|10
1736862680000|2025-01-14 13:51:20|22428.94|22348.94|22421.15|22341.15|22428.94|22348.94|22421.15|22341.15|10
1736862690000|2025-01-14 13:51:30|22420.57|22340.57|22419.85|22339.85|22421.87|22341.87|22419.46|22339.46|10
1736849340000|2025-01-14 10:09:00|22461.77|22381.77|22459.84|22379.84|22461.77|22381.77|22459.84|22379.84|10
1736862700000|2025-01-14 13:51:40|22419.89|22339.89|22419.33|22339.33|22420.35|22340.35|22419.03|22339.03|9
1736849350000|2025-01-14 10:09:10|22459.74|22379.74|22458.11|22378.11|22459.74|22379.74|22458.11|22378.11|10
1736862710000|2025-01-14 13:51:50|22418.97|22338.97|22410.67|22330.67|22418.97|22338.97|22410.67|22330.67|10
1736862720000|2025-01-14 13:52:00|22408.8|22328.8|22404.89|22324.89|22408.8|22328.8|22404.79|22324.79|10
1736849360000|2025-01-14 10:09:20|22457.04|22377.04|22455.49|22375.49|22458.53|22378.53|22455.49|22375.49|10
1736862730000|2025-01-14 13:52:10|22406.3|22326.3|22403.69|22323.69|22407.63|22327.63|22403.69|22323.69|9
1736849370000|2025-01-14 10:09:30|22455.29|22375.29|22455.09|22375.09|22455.29|22375.29|22452.35|22372.35|10
1736862740000|2025-01-14 13:52:20|22402.85|22322.85|22399.1|22319.1|22402.85|22322.85|22398.57|22318.57|10
1736849380000|2025-01-14 10:09:40|22454.89|22374.89|22458.57|22378.57|22458.57|22378.57|22454.89|22374.89|10
1736862750000|2025-01-14 13:52:30|22399.24|22319.24|22393.95|22313.95|22399.24|22319.24|22393.51|22313.51|10
1736862760000|2025-01-14 13:52:40|22391.64|22311.64|22387.42|22307.42|22391.68|22311.68|22386.3|22306.3|10
1736849390000|2025-01-14 10:09:50|22458.59|22378.59|22456.15|22376.15|22458.72|22378.72|22456.15|22376.15|10
1736862770000|2025-01-14 13:52:50|22387.23|22307.23|22384.89|22304.89|22387.67|22307.67|22384.89|22304.89|10
1736862780000|2025-01-14 13:53:00|22383.55|22303.55|22370.65|22290.65|22383.73|22303.73|22370.65|22290.65|10
1736849400000|2025-01-14 10:10:00|22455.66|22375.66|22452.61|22372.61|22455.98|22375.98|22452.61|22372.61|10
1736862790000|2025-01-14 13:53:10|22371.49|22291.49|22370.02|22290.02|22372.45|22292.45|22368.99|22288.99|10
1736862800000|2025-01-14 13:53:20|22369.73|22289.73|22374.51|22294.51|22374.51|22294.51|22369.33|22289.33|10
1736849410000|2025-01-14 10:10:10|22452.73|22372.73|22453.36|22373.36|22453.74|22373.74|22452.7|22372.7|10
1736862810000|2025-01-14 13:53:30|22376.23|22296.23|22376.98|22296.98|22376.98|22296.98|22375.04|22295.04|10
1736862820000|2025-01-14 13:53:40|22377.09|22297.09|22379.38|22299.38|22379.38|22299.38|22377.06|22297.06|9
1736849420000|2025-01-14 10:10:20|22454.37|22374.37|22455.39|22375.39|22455.39|22375.39|22454.37|22374.37|10
1736862830000|2025-01-14 13:53:50|22379.2|22299.2|22378.97|22298.97|22379.54|22299.54|22378.74|22298.74|10
1736862840000|2025-01-14 13:54:00|22379.48|22299.48|22375.38|22295.38|22379.48|22299.48|22375.33|22295.33|10
1736849430000|2025-01-14 10:10:30|22454.49|22374.49|22444.29|22364.29|22454.49|22374.49|22444.23|22364.23|10
1736862850000|2025-01-14 13:54:10|22376.15|22296.15|22375.75|22295.75|22376.55|22296.55|22374.49|22294.49|9
1736849440000|2025-01-14 10:10:40|22443.9|22363.9|22443.98|22363.98|22443.98|22363.98|22441.39|22361.39|10
1736862860000|2025-01-14 13:54:20|22376.17|22296.17|22379.98|22299.98|22380.45|22300.45|22376.13|22296.13|10
1736862870000|2025-01-14 13:54:30|22380.61|22300.61|22381.78|22301.78|22382.25|22302.25|22380.61|22300.61|10
1736849450000|2025-01-14 10:10:50|22443.95|22363.95|22439.86|22359.86|22443.95|22363.95|22438.48|22358.48|10
1736862880000|2025-01-14 13:54:40|22381.81|22301.81|22380.37|22300.37|22382.84|22302.84|22380.37|22300.37|10
1736862890000|2025-01-14 13:54:50|22379.87|22299.87|22379.81|22299.81|22380.27|22300.27|22379.21|22299.21|10
1736849460000|2025-01-14 10:11:00|22439.67|22359.67|22447.83|22367.83|22447.83|22367.83|22439.67|22359.67|9
1736862900000|2025-01-14 13:55:00|22379.86|22299.86|22383.26|22303.26|22383.26|22303.26|22378.28|22298.28|10
1736849470000|2025-01-14 10:11:10|22447.82|22367.82|22446.77|22366.77|22448.64|22368.64|22446.77|22366.77|10
1736862910000|2025-01-14 13:55:10|22383.52|22303.52|22388.31|22308.31|22388.88|22308.88|22383.52|22303.52|10
1736849480000|2025-01-14 10:11:20|22446.42|22366.42|22448.24|22368.24|22448.3|22368.3|22446.42|22366.42|10
1736862920000|2025-01-14 13:55:20|22389.28|22309.28|22389.23|22309.23|22389.69|22309.69|22388.05|22308.05|10
1736862930000|2025-01-14 13:55:30|22388.3|22308.3|22393.06|22313.06|22393.06|22313.06|22388.3|22308.3|10
1736849490000|2025-01-14 10:11:30|22447.53|22367.53|22446.8|22366.8|22447.53|22367.53|22446.61|22366.61|10
1736862940000|2025-01-14 13:55:40|22392.98|22312.98|22391.3|22311.3|22393.3|22313.3|22391.3|22311.3|10
1736849500000|2025-01-14 10:11:40|22445.46|22365.46|22443.91|22363.91|22445.89|22365.89|22443.91|22363.91|10
1736862950000|2025-01-14 13:55:50|22391.36|22311.36|22393.08|22313.08|22393.08|22313.08|22391.15|22311.15|10
1736849510000|2025-01-14 10:11:50|22443.58|22363.58|22441.81|22361.81|22443.58|22363.58|22441.81|22361.81|10
1736862960000|2025-01-14 13:56:00|22392.43|22312.43|22395.23|22315.23|22395.23|22315.23|22392.43|22312.43|10
1736862970000|2025-01-14 13:56:10|22393.68|22313.68|22392.07|22312.07|22393.68|22313.68|22391.96|22311.96|10
1736849520000|2025-01-14 10:12:00|22441.57|22361.57|22435.33|22355.33|22442.39|22362.39|22435.33|22355.33|10
1736862980000|2025-01-14 13:56:20|22390.7|22310.7|22389.31|22309.31|22391.37|22311.37|22389.31|22309.31|10
1736862990000|2025-01-14 13:56:30|22388.58|22308.58|22386.48|22306.48|22389.59|22309.59|22386.48|22306.48|10
1736849530000|2025-01-14 10:12:10|22435.35|22355.35|22428.34|22348.34|22435.35|22355.35|22428.34|22348.34|10
1736863000000|2025-01-14 13:56:40|22386.38|22306.38|22380.47|22300.47|22386.38|22306.38|22380.47|22300.47|10
1736849540000|2025-01-14 10:12:20|22428.32|22348.32|22433.41|22353.41|22433.41|22353.41|22427.96|22347.96|10
1736863010000|2025-01-14 13:56:50|22377.25|22297.25|22373.12|22293.12|22377.25|22297.25|22373.12|22293.12|10
1736863020000|2025-01-14 13:57:00|22373.62|22293.62|22369.84|22289.84|22373.62|22293.62|22369.84|22289.84|10
1736849550000|2025-01-14 10:12:30|22433.68|22353.68|22431.48|22351.48|22434.1|22354.1|22431.48|22351.48|10
1736863030000|2025-01-14 13:57:10|22370.1|22290.1|22368.99|22288.99|22371.23|22291.23|22368.59|22288.59|10
1736849560000|2025-01-14 10:12:40|22431.84|22351.84|22429.12|22349.12|22431.84|22351.84|22429.12|22349.12|10
1736863040000|2025-01-14 13:57:20|22368.87|22288.87|22366.45|22286.45|22368.87|22288.87|22366.36|22286.36|10
1736863050000|2025-01-14 13:57:30|22366.55|22286.55|22370.64|22290.64|22370.64|22290.64|22366.35|22286.35|10
1736849570000|2025-01-14 10:12:50|22429.14|22349.14|22425.98|22345.98|22429.14|22349.14|22425.98|22345.98|10
1736863060000|2025-01-14 13:57:40|22370.98|22290.98|22373.97|22293.97|22375.49|22295.49|22370.98|22290.98|10
1736863070000|2025-01-14 13:57:50|22372.79|22292.79|22372.65|22292.65|22374.15|22294.15|22372.22|22292.22|10
1736849580000|2025-01-14 10:13:00|22425|22345|22422.98|22342.98|22425.25|22345.25|22422.98|22342.98|10
1736863080000|2025-01-14 13:58:00|22370.26|22290.26|22368.19|22288.19|22370.26|22290.26|22368.19|22288.19|10
1736863090000|2025-01-14 13:58:10|22367.72|22287.72|22369.29|22289.29|22369.29|22289.29|22366.28|22286.28|10
1736849590000|2025-01-14 10:13:10|22423.24|22343.24|22420.46|22340.46|22423.24|22343.24|22420.46|22340.46|10
1736863100000|2025-01-14 13:58:20|22370.31|22290.31|22372.99|22292.99|22373.38|22293.38|22370.31|22290.31|10
1736849600000|2025-01-14 10:13:20|22420.85|22340.85|22419.15|22339.15|22420.85|22340.85|22418.69|22338.69|10
1736863110000|2025-01-14 13:58:30|22375.22|22295.22|22375.5|22295.5|22375.71|22295.71|22374.96|22294.96|10
1736863120000|2025-01-14 13:58:40|22375.96|22295.96|22378.79|22298.79|22378.79|22298.79|22375.65|22295.65|10
1736849610000|2025-01-14 10:13:30|22419.48|22339.48|22419.85|22339.85|22419.98|22339.98|22418.53|22338.53|10
1736863130000|2025-01-14 13:58:50|22379.14|22299.14|22377.79|22297.79|22379.14|22299.14|22375.65|22295.65|9
1736863140000|2025-01-14 13:59:00|22377.27|22297.27|22378.27|22298.27|22379.03|22299.03|22376.79|22296.79|10
1736849620000|2025-01-14 10:13:40|22419.98|22339.98|22419.11|22339.11|22420.22|22340.22|22419.11|22339.11|10
1736863150000|2025-01-14 13:59:10|22378|22298|22378.18|22298.18|22378.2|22298.2|22377.1|22297.1|10
1736849630000|2025-01-14 10:13:50|22419|22339|22417.02|22337.02|22419|22339|22416.95|22336.95|10
1736863160000|2025-01-14 13:59:20|22377.95|22297.95|22377.52|22297.52|22377.95|22297.95|22376.61|22296.61|10
1736863170000|2025-01-14 13:59:30|22377.48|22297.48|22377.24|22297.24|22377.95|22297.95|22377.19|22297.19|9
1736849640000|2025-01-14 10:14:00|22417.21|22337.21|22415.62|22335.62|22417.57|22337.57|22415.62|22335.62|9
1736863180000|2025-01-14 13:59:40|22376.54|22296.54|22372.07|22292.07|22376.69|22296.69|22372.07|22292.07|10
1736863190000|2025-01-14 13:59:50|22372|22292|22373.52|22293.52|22374.19|22294.19|22372|22292|10
1736849650000|2025-01-14 10:14:10|22416.21|22336.21|22411.2|22331.2|22416.21|22336.21|22411.05|22331.05|10
1736863200000|2025-01-14 14:00:00|22373.87|22293.87|22376.25|22296.25|22377.36|22297.36|22373.76|22293.76|10
1736849660000|2025-01-14 10:14:20|22411.36|22331.36|22412.89|22332.89|22412.89|22332.89|22411.36|22331.36|9
1736863210000|2025-01-14 14:00:10|22376.02|22296.02|22376.24|22296.24|22378.11|22298.11|22375.92|22295.92|10
1736849670000|2025-01-14 10:14:30|22413.35|22333.35|22416.75|22336.75|22416.75|22336.75|22413.21|22333.21|9
1736863220000|2025-01-14 14:00:20|22376.56|22296.56|22379.85|22299.85|22380.31|22300.31|22376.56|22296.56|10
1736849680000|2025-01-14 10:14:40|22416.06|22336.06|22419.16|22339.16|22419.16|22339.16|22415.8|22335.8|10
1736863230000|2025-01-14 14:00:30|22379.99|22299.99|22375.06|22295.06|22379.99|22299.99|22375.06|22295.06|10
1736863240000|2025-01-14 14:00:40|22374|22294|22371.77|22291.77|22374.27|22294.27|22370.51|22290.51|10
1736849690000|2025-01-14 10:14:50|22420.05|22340.05|22423.21|22343.21|22423.21|22343.21|22420.05|22340.05|10
1736863250000|2025-01-14 14:00:50|22372.56|22292.56|22368.17|22288.17|22372.56|22292.56|22368.17|22288.17|10
1736863260000|2025-01-14 14:01:00|22366.07|22286.07|22364.21|22284.21|22367.4|22287.4|22363.46|22283.46|10
1736849700000|2025-01-14 10:15:00|22424.08|22344.08|22430.24|22350.24|22430.24|22350.24|22424.08|22344.08|10
1736863270000|2025-01-14 14:01:10|22365.56|22285.56|22370.3|22290.3|22370.3|22290.3|22365.56|22285.56|10
1736849710000|2025-01-14 10:15:10|22431.36|22351.36|22431.28|22351.28|22434.29|22354.29|22431.28|22351.28|10
1736863280000|2025-01-14 14:01:20|22372.23|22292.23|22375.54|22295.54|22375.54|22295.54|22371.71|22291.71|10
1736863290000|2025-01-14 14:01:30|22376.27|22296.27|22378.66|22298.66|22378.66|22298.66|22375.7|22295.7|10
1736849720000|2025-01-14 10:15:20|22430.15|22350.15|22428.54|22348.54|22430.53|22350.53|22427.07|22347.07|10
1736863300000|2025-01-14 14:01:40|22380.21|22300.21|22376.36|22296.36|22380.25|22300.25|22376.26|22296.26|10
1736849730000|2025-01-14 10:15:30|22428.62|22348.62|22424.24|22344.24|22428.62|22348.62|22424.24|22344.24|8
1736863310000|2025-01-14 14:01:50|22375.82|22295.82|22373.77|22293.77|22375.82|22295.82|22373.05|22293.05|10
1736849740000|2025-01-14 10:15:40|22423.67|22343.67|22420.61|22340.61|22423.67|22343.67|22420.61|22340.61|9
1736863320000|2025-01-14 14:02:00|22373.67|22293.67|22370.97|22290.97|22375.18|22295.18|22370.97|22290.97|10
1736863330000|2025-01-14 14:02:10|22371.19|22291.19|22365.31|22285.31|22372.47|22292.47|22365.22|22285.22|10
1736849750000|2025-01-14 10:15:50|22420.46|22340.46|22418.8|22338.8|22420.46|22340.46|22418.8|22338.8|10
1736863340000|2025-01-14 14:02:20|22365.79|22285.79|22362.4|22282.4|22365.79|22285.79|22361.54|22281.54|10
1736849760000|2025-01-14 10:16:00|22419.23|22339.23|22411.79|22331.79|22419.23|22339.23|22411.79|22331.79|10
1736863350000|2025-01-14 14:02:30|22362.49|22282.49|22358.3|22278.3|22362.91|22282.91|22358.3|22278.3|10
1736863360000|2025-01-14 14:02:40|22357.53|22277.53|22357.83|22277.83|22358.9|22278.9|22357.53|22277.53|10
1736849770000|2025-01-14 10:16:10|22411.51|22331.51|22405.85|22325.85|22411.51|22331.51|22405.76|22325.76|10
1736863370000|2025-01-14 14:02:50|22357.41|22277.41|22355.89|22275.89|22357.42|22277.42|22355.86|22275.86|10
1736863380000|2025-01-14 14:03:00|22356|22276|22348.68|22268.68|22356.23|22276.23|22348.68|22268.68|10
1736849780000|2025-01-14 10:16:20|22405.74|22325.74|22406.81|22326.81|22406.9|22326.9|22405.74|22325.74|10
1736863390000|2025-01-14 14:03:10|22344.34|22264.34|22337.28|22257.28|22344.34|22264.34|22336.61|22256.61|10
1736849790000|2025-01-14 10:16:30|22407.19|22327.19|22406.72|22326.72|22407.6|22327.6|22405.72|22325.72|10
1736863400000|2025-01-14 14:03:20|22337.54|22257.54|22337.88|22257.88|22338.68|22258.68|22337.39|22257.39|9
1736863410000|2025-01-14 14:03:30|22337.63|22257.63|22336.06|22256.06|22337.63|22257.63|22335.1|22255.1|10
1736849800000|2025-01-14 10:16:40|22406.19|22326.19|22405.52|22325.52|22406.19|22326.19|22404.84|22324.84|10
1736863420000|2025-01-14 14:03:40|22336.8|22256.8|22334.73|22254.73|22337.3|22257.3|22334.64|22254.64|10
1736849810000|2025-01-14 10:16:50|22407.33|22327.33|22408.78|22328.78|22408.83|22328.83|22405.92|22325.92|10
1736863430000|2025-01-14 14:03:50|22332.07|22252.07|22323.12|22243.12|22332.07|22252.07|22323|22243|10
1736863440000|2025-01-14 14:04:00|22322.19|22242.19|22325.14|22245.14|22325.14|22245.14|22320.38|22240.38|10
1736849820000|2025-01-14 10:17:00|22409.44|22329.44|22411.2|22331.2|22411.2|22331.2|22409.44|22329.44|10
1736863450000|2025-01-14 14:04:10|22326.05|22246.05|22331.77|22251.77|22331.77|22251.77|22326.05|22246.05|10
1736863460000|2025-01-14 14:04:20|22332.08|22252.08|22336.01|22256.01|22336.44|22256.44|22332.06|22252.06|10
1736849830000|2025-01-14 10:17:10|22412.5|22332.5|22419.45|22339.45|22419.45|22339.45|22411.83|22331.83|10
1736863470000|2025-01-14 14:04:30|22337.53|22257.53|22338.65|22258.65|22338.7|22258.7|22335.97|22255.97|10
1736849840000|2025-01-14 10:17:20|22420.56|22340.56|22432.84|22352.84|22432.84|22352.84|22420.56|22340.56|10
1736863480000|2025-01-14 14:04:40|22338.75|22258.75|22342.89|22262.89|22342.89|22262.89|22338.75|22258.75|10
1736863490000|2025-01-14 14:04:50|22343.87|22263.87|22344.4|22264.4|22344.4|22264.4|22342.81|22262.81|10
1736849850000|2025-01-14 10:17:30|22433.11|22353.11|22437.25|22357.25|22437.25|22357.25|22433.11|22353.11|9
1736863500000|2025-01-14 14:05:00|22344.5|22264.5|22348.42|22268.42|22348.48|22268.48|22344.26|22264.26|10
1736849860000|2025-01-14 10:17:40|22437.27|22357.27|22442.29|22362.29|22442.39|22362.39|22437.27|22357.27|10
1736863510000|2025-01-14 14:05:10|22348.49|22268.49|22350.62|22270.62|22351.29|22271.29|22347.82|22267.82|10
1736849870000|2025-01-14 10:17:50|22442.89|22362.89|22443.19|22363.19|22444.81|22364.81|22442.66|22362.66|10
1736863520000|2025-01-14 14:05:20|22351.61|22271.61|22353.63|22273.63|22353.75|22273.75|22349.57|22269.57|10
1736863530000|2025-01-14 14:05:30|22353.97|22273.97|22354.9|22274.9|22355.63|22275.63|22353.83|22273.83|10
1736849880000|2025-01-14 10:18:00|22443.44|22363.44|22452.1|22372.1|22452.81|22372.81|22443.44|22363.44|10
1736863540000|2025-01-14 14:05:40|22354.48|22274.48|22353.19|22273.19|22355.91|22275.91|22353.19|22273.19|10
1736863550000|2025-01-14 14:05:50|22353.13|22273.13|22350.86|22270.86|22353.22|22273.22|22350.74|22270.74|10
1736849890000|2025-01-14 10:18:10|22452.97|22372.97|22452.66|22372.66|22453.08|22373.08|22452.3|22372.3|10
1736863560000|2025-01-14 14:06:00|22350.81|22270.81|22343.73|22263.73|22350.81|22270.81|22343.73|22263.73|10
1736849900000|2025-01-14 10:18:20|22452.55|22372.55|22453.11|22373.11|22453.11|22373.11|22450.11|22370.11|10
1736863570000|2025-01-14 14:06:10|22343.49|22263.49|22342.53|22262.53|22344.69|22264.69|22342.53|22262.53|10
1736863580000|2025-01-14 14:06:20|22342.45|22262.45|22341.65|22261.65|22343.46|22263.46|22341.65|22261.65|10
1736849910000|2025-01-14 10:18:30|22453.41|22373.41|22448.62|22368.62|22453.41|22373.41|22447.83|22367.83|10
1736863590000|2025-01-14 14:06:30|22341.14|22261.14|22340.37|22260.37|22341.14|22261.14|22338.75|22258.75|10
1736849920000|2025-01-14 10:18:40|22448.55|22368.55|22447.53|22367.53|22448.55|22368.55|22446.54|22366.54|10
1736863600000|2025-01-14 14:06:40|22341.17|22261.17|22343.14|22263.14|22343.14|22263.14|22341.17|22261.17|9
1736863610000|2025-01-14 14:06:50|22343.19|22263.19|22348.51|22268.51|22348.51|22268.51|22343.05|22263.05|10
1736849930000|2025-01-14 10:18:50|22447.78|22367.78|22450.27|22370.27|22450.53|22370.53|22447.6|22367.6|10
1736863620000|2025-01-14 14:07:00|22348.57|22268.57|22362.1|22282.1|22362.1|22282.1|22348.57|22268.57|10
1736863630000|2025-01-14 14:07:10|22362.11|22282.11|22365.48|22285.48|22366|22286|22362.11|22282.11|9
1736849940000|2025-01-14 10:19:00|22449.84|22369.84|22450.55|22370.55|22450.95|22370.95|22449.84|22369.84|10
1736863640000|2025-01-14 14:07:20|22365.99|22285.99|22360.94|22280.94|22365.99|22285.99|22360.94|22280.94|10
1736849950000|2025-01-14 10:19:10|22450.39|22370.39|22448.39|22368.39|22450.39|22370.39|22448.37|22368.37|10
1736863650000|2025-01-14 14:07:30|22360.2|22280.2|22358.1|22278.1|22360.21|22280.21|22358.1|22278.1|10
1736863660000|2025-01-14 14:07:40|22358.09|22278.09|22357.2|22277.2|22358.09|22278.09|22355.8|22275.8|10
1736849960000|2025-01-14 10:19:20|22448.57|22368.57|22446.84|22366.84|22448.69|22368.69|22446.84|22366.84|10
1736863670000|2025-01-14 14:07:50|22356.64|22276.64|22353.43|22273.43|22356.67|22276.67|22353.2|22273.2|10
1736863680000|2025-01-14 14:08:00|22353.34|22273.34|22350.95|22270.95|22353.34|22273.34|22350.95|22270.95|9
1736849970000|2025-01-14 10:19:30|22446.86|22366.86|22449.24|22369.24|22449.39|22369.39|22446.86|22366.86|10
1736863690000|2025-01-14 14:08:10|22353.31|22273.31|22356.48|22276.48|22356.48|22276.48|22353.31|22273.31|10
1736849980000|2025-01-14 10:19:40|22449.69|22369.69|22450.42|22370.42|22451.2|22371.2|22449.65|22369.65|10
1736863700000|2025-01-14 14:08:20|22356.18|22276.18|22355|22275|22356.43|22276.43|22354.76|22274.76|10
1736863710000|2025-01-14 14:08:30|22355.37|22275.37|22355.27|22275.27|22355.49|22275.49|22354.52|22274.52|10
1736849990000|2025-01-14 10:19:50|22448.19|22368.19|22446.52|22366.52|22449|22369|22446.52|22366.52|10
1736863720000|2025-01-14 14:08:40|22355.11|22275.11|22356.16|22276.16|22356.16|22276.16|22355.11|22275.11|10
1736863730000|2025-01-14 14:08:50|22355.84|22275.84|22353.91|22273.91|22357.33|22277.33|22353.29|22273.29|10
1736850000000|2025-01-14 10:20:00|22446.48|22366.48|22444.13|22364.13|22446.48|22366.48|22443.6|22363.6|10
1736863740000|2025-01-14 14:09:00|22354.1|22274.1|22352.23|22272.23|22354.1|22274.1|22351.06|22271.06|10
1736863750000|2025-01-14 14:09:10|22351.82|22271.82|22351.57|22271.57|22351.82|22271.82|22350.85|22270.85|10
1736850010000|2025-01-14 10:20:10|22443.92|22363.92|22442.9|22362.9|22443.97|22363.97|22441.78|22361.78|9
1736863760000|2025-01-14 14:09:20|22351.29|22271.29|22350.47|22270.47|22351.29|22271.29|22350.47|22270.47|10
1736863770000|2025-01-14 14:09:30|22350.71|22270.71|22347.82|22267.82|22350.71|22270.71|22347.82|22267.82|10
1736850020000|2025-01-14 10:20:20|22443.34|22363.34|22443.28|22363.28|22443.44|22363.44|22442.59|22362.59|10
1736863780000|2025-01-14 14:09:40|22348.48|22268.48|22347.27|22267.27|22348.48|22268.48|22346.61|22266.61|10
1736850030000|2025-01-14 10:20:30|22442.98|22362.98|22442.35|22362.35|22443.36|22363.36|22441.8|22361.8|10
1736863790000|2025-01-14 14:09:50|22347.26|22267.26|22344.45|22264.45|22347.26|22267.26|22344.45|22264.45|9
1736863800000|2025-01-14 14:10:00|22344.22|22264.22|22340.63|22260.63|22346.09|22266.09|22340.63|22260.63|10
1736850040000|2025-01-14 10:20:40|22441.83|22361.83|22441.56|22361.56|22442.15|22362.15|22440.76|22360.76|10
1736863810000|2025-01-14 14:10:10|22339.49|22259.49|22341.65|22261.65|22341.65|22261.65|22339.16|22259.16|10
1736850050000|2025-01-14 10:20:50|22441.45|22361.45|22443.56|22363.56|22443.65|22363.65|22441.27|22361.27|10
1736863820000|2025-01-14 14:10:20|22342.03|22262.03|22340.56|22260.56|22342.03|22262.03|22340.47|22260.47|10
1736850060000|2025-01-14 10:21:00|22441.75|22361.75|22447.23|22367.23|22447.23|22367.23|22441.75|22361.75|10
1736863830000|2025-01-14 14:10:30|22340.73|22260.73|22336.94|22256.94|22340.84|22260.84|22336.94|22256.94|10
1736863840000|2025-01-14 14:10:40|22336.83|22256.83|22329.55|22249.55|22336.83|22256.83|22329.55|22249.55|9
1736850070000|2025-01-14 10:21:10|22447.44|22367.44|22457.55|22377.55|22457.55|22377.55|22447.44|22367.44|10
1736863850000|2025-01-14 14:10:50|22328.77|22248.77|22326.58|22246.58|22328.77|22248.77|22325.59|22245.59|10
1736850080000|2025-01-14 10:21:20|22458.14|22378.14|22453.98|22373.98|22458.14|22378.14|22453.98|22373.98|10
1736863860000|2025-01-14 14:11:00|22327.43|22247.43|22327.64|22247.64|22327.9|22247.9|22326.94|22246.94|10
1736863870000|2025-01-14 14:11:10|22327.69|22247.69|22324.2|22244.2|22327.89|22247.89|22324.2|22244.2|10
1736850090000|2025-01-14 10:21:30|22452.98|22372.98|22453.18|22373.18|22453.24|22373.24|22452.64|22372.64|10
1736863880000|2025-01-14 14:11:20|22324.34|22244.34|22323.06|22243.06|22325.01|22245.01|22323.06|22243.06|10
1736863890000|2025-01-14 14:11:30|22322.6|22242.6|22323.67|22243.67|22323.67|22243.67|22319.15|22239.15|10
1736850100000|2025-01-14 10:21:40|22453.2|22373.2|22451.52|22371.52|22453.51|22373.51|22451.52|22371.52|9
1736863900000|2025-01-14 14:11:40|22323.54|22243.54|22328.96|22248.96|22329.03|22249.03|22323.54|22243.54|9
1736850110000|2025-01-14 10:21:50|22451.42|22371.42|22450.85|22370.85|22451.42|22371.42|22450.75|22370.75|10
1736863910000|2025-01-14 14:11:50|22329.12|22249.12|22332.06|22252.06|22332.06|22252.06|22329.12|22249.12|10
1736850120000|2025-01-14 10:22:00|22450.8|22370.8|22449.45|22369.45|22451.38|22371.38|22449.45|22369.45|10
1736863920000|2025-01-14 14:12:00|22332.33|22252.33|22332.9|22252.9|22333.61|22253.61|22332.33|22252.33|10
1736863930000|2025-01-14 14:12:10|22332.71|22252.71|22336.82|22256.82|22336.82|22256.82|22332.71|22252.71|10
1736850130000|2025-01-14 10:22:10|22449.58|22369.58|22456.36|22376.36|22456.36|22376.36|22449.58|22369.58|9
1736863940000|2025-01-14 14:12:20|22336.92|22256.92|22337.06|22257.06|22337.45|22257.45|22336.85|22256.85|10
1736863950000|2025-01-14 14:12:30|22336.34|22256.34|22334.27|22254.27|22336.34|22256.34|22334.24|22254.24|10
1736850140000|2025-01-14 10:22:20|22456.33|22376.33|22459.21|22379.21|22459.35|22379.35|22456.12|22376.12|10
1736863960000|2025-01-14 14:12:40|22333.91|22253.91|22334.99|22254.99|22335.14|22255.14|22333.91|22253.91|10
1736850150000|2025-01-14 10:22:30|22459.36|22379.36|22461.18|22381.18|22461.18|22381.18|22459.36|22379.36|9
1736863970000|2025-01-14 14:12:50|22334.62|22254.62|22335.7|22255.7|22335.7|22255.7|22334.28|22254.28|10
1736863980000|2025-01-14 14:13:00|22335.68|22255.68|22336.3|22256.3|22336.3|22256.3|22335.17|22255.17|9
1736850160000|2025-01-14 10:22:40|22460.59|22380.59|22459.15|22379.15|22461.42|22381.42|22459.08|22379.08|9
1736863990000|2025-01-14 14:13:10|22336.17|22256.17|22339.38|22259.38|22339.49|22259.49|22336.17|22256.17|9
1736864000000|2025-01-14 14:13:20|22339.68|22259.68|22338.04|22258.04|22339.68|22259.68|22337.98|22257.98|10
1736850170000|2025-01-14 10:22:50|22459.13|22379.13|22460.48|22380.48|22460.48|22380.48|22458.25|22378.25|9
1736864010000|2025-01-14 14:13:30|22338.6|22258.6|22339.01|22259.01|22339.01|22259.01|22338.19|22258.19|10
1736850180000|2025-01-14 10:23:00|22460.73|22380.73|22463.7|22383.7|22463.81|22383.81|22460.66|22380.66|10
1736864020000|2025-01-14 14:13:40|22339.14|22259.14|22341.29|22261.29|22342.13|22262.13|22339.14|22259.14|10
1736864030000|2025-01-14 14:13:50|22342.18|22262.18|22343.4|22263.4|22343.4|22263.4|22342.18|22262.18|9
1736850190000|2025-01-14 10:23:10|22463.95|22383.95|22467.33|22387.33|22467.62|22387.62|22463.95|22383.95|10
1736864040000|2025-01-14 14:14:00|22343.26|22263.26|22338.91|22258.91|22343.43|22263.43|22338.91|22258.91|10
1736864050000|2025-01-14 14:14:10|22339.28|22259.28|22342.34|22262.34|22342.34|22262.34|22339.28|22259.28|9
1736850200000|2025-01-14 10:23:20|22467.4|22387.4|22470.29|22390.29|22470.29|22390.29|22467.26|22387.26|10
1736864060000|2025-01-14 14:14:20|22342.44|22262.44|22345.57|22265.57|22345.57|22265.57|22342.37|22262.37|10
1736850210000|2025-01-14 10:23:30|22470.19|22390.19|22474.23|22394.23|22474.78|22394.78|22470.19|22390.19|10
1736864070000|2025-01-14 14:14:30|22345.61|22265.61|22351.39|22271.39|22352.08|22272.08|22345.61|22265.61|10
1736864080000|2025-01-14 14:14:40|22351.34|22271.34|22350.59|22270.59|22351.34|22271.34|22350.59|22270.59|9
1736850220000|2025-01-14 10:23:40|22473.6|22393.6|22475.22|22395.22|22475.29|22395.29|22473.57|22393.57|10
1736864090000|2025-01-14 14:14:50|22350.61|22270.61|22351.88|22271.88|22351.88|22271.88|22350.61|22270.61|9
1736850230000|2025-01-14 10:23:50|22475.88|22395.88|22476.81|22396.81|22477.09|22397.09|22475.88|22395.88|10
1736864100000|2025-01-14 14:15:00|22352.3|22272.3|22351.39|22271.39|22352.3|22272.3|22350.47|22270.47|9
1736864110000|2025-01-14 14:15:10|22351.71|22271.71|22349.87|22269.87|22351.71|22271.71|22349.87|22269.87|10
1736850240000|2025-01-14 10:24:00|22476.22|22396.22|22476.76|22396.76|22476.76|22396.76|22476.17|22396.17|9
1736864120000|2025-01-14 14:15:20|22349.53|22269.53|22349.83|22269.83|22350.02|22270.02|22349.4|22269.4|10
1736850250000|2025-01-14 10:24:10|22476.85|22396.85|22476.95|22396.95|22477.59|22397.59|22476.72|22396.72|10
1736864130000|2025-01-14 14:15:30|22349.76|22269.76|22348.9|22268.9|22350.47|22270.47|22348.9|22268.9|10
1736864140000|2025-01-14 14:15:40|22349.3|22269.3|22351.88|22271.88|22351.88|22271.88|22349.2|22269.2|10
1736850260000|2025-01-14 10:24:20|22477.08|22397.08|22475.76|22395.76|22477.55|22397.55|22475.76|22395.76|10
1736864150000|2025-01-14 14:15:50|22352.09|22272.09|22356.62|22276.62|22356.62|22276.62|22352.09|22272.09|9
1736864160000|2025-01-14 14:16:00|22356.79|22276.79|22359.94|22279.94|22359.94|22279.94|22356.79|22276.79|10
1736850270000|2025-01-14 10:24:30|22475.77|22395.77|22475.98|22395.98|22475.98|22395.98|22475.35|22395.35|10
1736864170000|2025-01-14 14:16:10|22360.6|22280.6|22360.63|22280.63|22360.63|22280.63|22358.36|22278.36|10
1736864180000|2025-01-14 14:16:20|22360.97|22280.97|22364.87|22284.87|22364.99|22284.99|22360.97|22280.97|10
1736850280000|2025-01-14 10:24:40|22475.8|22395.8|22472.72|22392.72|22475.8|22395.8|22472.43|22392.43|10
1736864190000|2025-01-14 14:16:30|22364.94|22284.94|22367.95|22287.95|22367.95|22287.95|22364.84|22284.84|10
1736850290000|2025-01-14 10:24:50|22472.71|22392.71|22474.65|22394.65|22474.82|22394.82|22472.71|22392.71|9
1736864200000|2025-01-14 14:16:40|22369.08|22289.08|22373.91|22293.91|22373.91|22293.91|22369.08|22289.08|9
1736864210000|2025-01-14 14:16:50|22373.8|22293.8|22377.26|22297.26|22377.26|22297.26|22373.25|22293.25|10
1736850300000|2025-01-14 10:25:00|22474.74|22394.74|22476.8|22396.8|22476.8|22396.8|22474.74|22394.74|10
1736864220000|2025-01-14 14:17:00|22377.31|22297.31|22377.66|22297.66|22378|22298|22376.8|22296.8|10
1736850310000|2025-01-14 10:25:10|22477.35|22397.35|22478.54|22398.54|22478.54|22398.54|22477.35|22397.35|10
1736864230000|2025-01-14 14:17:10|22378.5|22298.5|22383.22|22303.22|22383.57|22303.57|22378.5|22298.5|9
1736850320000|2025-01-14 10:25:20|22478.81|22398.81|22477.66|22397.66|22478.82|22398.82|22477.66|22397.66|10
1736864240000|2025-01-14 14:17:20|22384.31|22304.31|22386.21|22306.21|22387.6|22307.6|22384.31|22304.31|10
1736864250000|2025-01-14 14:17:30|22386.79|22306.79|22389.39|22309.39|22389.39|22309.39|22386.79|22306.79|10
1736850330000|2025-01-14 10:25:30|22477.46|22397.46|22476.81|22396.81|22477.46|22397.46|22476.81|22396.81|9
1736864260000|2025-01-14 14:17:40|22389.67|22309.67|22390.54|22310.54|22390.84|22310.84|22388.85|22308.85|10
1736864270000|2025-01-14 14:17:50|22392.78|22312.78|22392.81|22312.81|22394.75|22314.75|22391.29|22311.29|10
1736850340000|2025-01-14 10:25:40|22476.58|22396.58|22474.18|22394.18|22476.58|22396.58|22474.1|22394.1|10
1736864280000|2025-01-14 14:18:00|22392.59|22312.59|22387.97|22307.97|22392.61|22312.61|22387.97|22307.97|9
1736850350000|2025-01-14 10:25:50|22473.73|22393.73|22473.86|22393.86|22474.03|22394.03|22473.52|22393.52|9
1736864290000|2025-01-14 14:18:10|22387.27|22307.27|22386.44|22306.44|22387.27|22307.27|22386.01|22306.01|10
1736864300000|2025-01-14 14:18:20|22386.56|22306.56|22388.83|22308.83|22388.83|22308.83|22386.56|22306.56|10
1736850360000|2025-01-14 10:26:00|22474.4|22394.4|22473.16|22393.16|22475.4|22395.4|22473.16|22393.16|10
1736864310000|2025-01-14 14:18:30|22389.65|22309.65|22391.23|22311.23|22391.23|22311.23|22389.65|22309.65|8
1736864320000|2025-01-14 14:18:40|22391.3|22311.3|22394.18|22314.18|22394.44|22314.44|22391.3|22311.3|10
1736850370000|2025-01-14 10:26:10|22473.12|22393.12|22473.92|22393.92|22473.92|22393.92|22472.22|22392.22|10
1736864330000|2025-01-14 14:18:50|22393.82|22313.82|22392.76|22312.76|22394.04|22314.04|22392.76|22312.76|10
1736850380000|2025-01-14 10:26:20|22473.97|22393.97|22472.16|22392.16|22473.99|22393.99|22471.59|22391.59|9
1736864340000|2025-01-14 14:19:00|22394.74|22314.74|22400.03|22320.03|22400.03|22320.03|22394.74|22314.74|10
1736864350000|2025-01-14 14:19:10|22399.99|22319.99|22397.97|22317.97|22399.99|22319.99|22396.5|22316.5|10
1736850390000|2025-01-14 10:26:30|22472.43|22392.43|22472.64|22392.64|22472.87|22392.87|22472.09|22392.09|10
1736864360000|2025-01-14 14:19:20|22398.39|22318.39|22399.72|22319.72|22399.84|22319.84|22398.39|22318.39|10
1736850400000|2025-01-14 10:26:40|22472.43|22392.43|22471.42|22391.42|22472.43|22392.43|22470.56|22390.56|9
1736864370000|2025-01-14 14:19:30|22399.86|22319.86|22398.74|22318.74|22399.97|22319.97|22398.73|22318.73|10
1736850410000|2025-01-14 10:26:50|22471.91|22391.91|22472.2|22392.2|22473.33|22393.33|22471.04|22391.04|10
1736864380000|2025-01-14 14:19:40|22399.07|22319.07|22397.45|22317.45|22399.85|22319.85|22397.35|22317.35|10
1736850420000|2025-01-14 10:27:00|22472.32|22392.32|22471.18|22391.18|22472.68|22392.68|22471.18|22391.18|10
1736864390000|2025-01-14 14:19:50|22397.25|22317.25|22396.07|22316.07|22397.63|22317.63|22395.85|22315.85|10
1736850430000|2025-01-14 10:27:10|22471.12|22391.12|22468.45|22388.45|22471.5|22391.5|22468.34|22388.34|10
1736864400000|2025-01-14 14:20:00|22395.82|22315.82|22394.81|22314.81|22395.82|22315.82|22394.81|22314.81|9
1736850440000|2025-01-14 10:27:20|22468.58|22388.58|22468.69|22388.69|22469.18|22389.18|22468.55|22388.55|10
1736864410000|2025-01-14 14:20:10|22395.3|22315.3|22396.83|22316.83|22396.83|22316.83|22395.3|22315.3|10
1736850450000|2025-01-14 10:27:30|22468.19|22388.19|22469.96|22389.96|22469.96|22389.96|22468.19|22388.19|10
1736864420000|2025-01-14 14:20:20|22397.19|22317.19|22395.69|22315.69|22397.19|22317.19|22395.19|22315.19|9
1736850460000|2025-01-14 10:27:40|22470.82|22390.82|22470.69|22390.69|22471.75|22391.75|22470.69|22390.69|8
1736864430000|2025-01-14 14:20:30|22396.04|22316.04|22397.51|22317.51|22397.52|22317.52|22396.04|22316.04|10
1736850470000|2025-01-14 10:27:50|22470.79|22390.79|22470.1|22390.1|22470.79|22390.79|22470.04|22390.04|8
1736864440000|2025-01-14 14:20:40|22397.68|22317.68|22402.27|22322.27|22402.27|22322.27|22397.68|22317.68|10
1736864450000|2025-01-14 14:20:50|22402.16|22322.16|22405.32|22325.32|22405.57|22325.57|22401.65|22321.65|10
1736850480000|2025-01-14 10:28:00|22468.7|22388.7|22464.94|22384.94|22468.7|22388.7|22464.94|22384.94|10
1736864460000|2025-01-14 14:21:00|22405.02|22325.02|22402.61|22322.61|22405.19|22325.19|22402.61|22322.61|10
1736850490000|2025-01-14 10:28:10|22464.72|22384.72|22464.23|22384.23|22464.91|22384.91|22464.23|22384.23|10
1736864470000|2025-01-14 14:21:10|22401.9|22321.9|22402.65|22322.65|22402.95|22322.95|22400.14|22320.14|10
1736864480000|2025-01-14 14:21:20|22402.69|22322.69|22405.24|22325.24|22405.24|22325.24|22402.01|22322.01|10
1736850500000|2025-01-14 10:28:20|22464.4|22384.4|22462.97|22382.97|22464.4|22384.4|22462.28|22382.28|10
1736864490000|2025-01-14 14:21:30|22404.77|22324.77|22408.26|22328.26|22408.35|22328.35|22404.77|22324.77|10
1736850510000|2025-01-14 10:28:30|22463.24|22383.24|22463.48|22383.48|22463.75|22383.75|22463.24|22383.24|10
1736864500000|2025-01-14 14:21:40|22408.43|22328.43|22409.42|22329.42|22409.42|22329.42|22406.86|22326.86|10
1736864510000|2025-01-14 14:21:50|22409.37|22329.37|22411.69|22331.69|22411.94|22331.94|22409.33|22329.33|10
1736850520000|2025-01-14 10:28:40|22464.03|22384.03|22465.69|22385.69|22466.49|22386.49|22464.03|22384.03|10
1736864520000|2025-01-14 14:22:00|22411.57|22331.57|22412.18|22332.18|22412.59|22332.59|22410.64|22330.64|10
1736864530000|2025-01-14 14:22:10|22412.92|22332.92|22413.48|22333.48|22413.5|22333.5|22412.92|22332.92|10
1736850530000|2025-01-14 10:28:50|22465.43|22385.43|22465.16|22385.16|22465.45|22385.45|22465.13|22385.13|10
1736864540000|2025-01-14 14:22:20|22413.68|22333.68|22413.11|22333.11|22414.47|22334.47|22412.68|22332.68|10
1736850540000|2025-01-14 10:29:00|22465.19|22385.19|22465.22|22385.22|22465.84|22385.84|22465.19|22385.19|10
1736864550000|2025-01-14 14:22:30|22413.38|22333.38|22414.67|22334.67|22414.67|22334.67|22412.89|22332.89|9
1736850550000|2025-01-14 10:29:10|22460.85|22380.85|22462.25|22382.25|22462.38|22382.38|22460.62|22380.62|10
1736864560000|2025-01-14 14:22:40|22414.55|22334.55|22415.65|22335.65|22415.65|22335.65|22414.55|22334.55|10
1736850560000|2025-01-14 10:29:20|22462.43|22382.43|22463.08|22383.08|22463.08|22383.08|22462.43|22382.43|9
1736864570000|2025-01-14 14:22:50|22416.04|22336.04|22417.08|22337.08|22417.08|22337.08|22415.78|22335.78|10
1736864580000|2025-01-14 14:23:00|22417.3|22337.3|22419.82|22339.82|22419.87|22339.87|22417.3|22337.3|10
1736850570000|2025-01-14 10:29:30|22463.21|22383.21|22462.73|22382.73|22464.13|22384.13|22462.73|22382.73|10
1736864590000|2025-01-14 14:23:10|22420.58|22340.58|22418.66|22338.66|22420.96|22340.96|22418.66|22338.66|10
1736864600000|2025-01-14 14:23:20|22418.63|22338.63|22420.5|22340.5|22420.5|22340.5|22418.34|22338.34|10
1736850580000|2025-01-14 10:29:40|22462.49|22382.49|22462.65|22382.65|22462.81|22382.81|22462.4|22382.4|10
1736864610000|2025-01-14 14:23:30|22420.45|22340.45|22418.96|22338.96|22420.45|22340.45|22418.74|22338.74|10
1736850590000|2025-01-14 10:29:50|22462.66|22382.66|22462.99|22382.99|22463.42|22383.42|22461.37|22381.37|9
1736864620000|2025-01-14 14:23:40|22418.36|22338.36|22417.04|22337.04|22418.64|22338.64|22417.04|22337.04|10
1736850600000|2025-01-14 10:30:00|22463.01|22383.01|22465.53|22385.53|22467|22387|22463.01|22383.01|10
1736864630000|2025-01-14 14:23:50|22417.33|22337.33|22416.41|22336.41|22417.33|22337.33|22416.41|22336.41|10
1736864640000|2025-01-14 14:24:00|22416.37|22336.37|22411.42|22331.42|22416.51|22336.51|22411.42|22331.42|10
1736850610000|2025-01-14 10:30:10|22465.52|22385.52|22460.89|22380.89|22465.52|22385.52|22460.89|22380.89|10
1736864650000|2025-01-14 14:24:10|22411.54|22331.54|22412.78|22332.78|22412.78|22332.78|22410.94|22330.94|10
1736864660000|2025-01-14 14:24:20|22413.16|22333.16|22412.29|22332.29|22413.16|22333.16|22412.21|22332.21|9
1736850620000|2025-01-14 10:30:20|22460.43|22380.43|22455.92|22375.92|22460.43|22380.43|22455.92|22375.92|10
1736864670000|2025-01-14 14:24:30|22412.75|22332.75|22413.35|22333.35|22413.51|22333.51|22412.65|22332.65|10
1736864680000|2025-01-14 14:24:40|22414.1|22334.1|22412.68|22332.68|22414.1|22334.1|22412.66|22332.66|10
1736850630000|2025-01-14 10:30:30|22455.07|22375.07|22449.71|22369.71|22455.07|22375.07|22449.71|22369.71|10
1736864690000|2025-01-14 14:24:50|22412.64|22332.64|22413.55|22333.55|22413.55|22333.55|22412.64|22332.64|10
1736850640000|2025-01-14 10:30:40|22449.54|22369.54|22446.05|22366.05|22449.54|22369.54|22446.05|22366.05|10
1736864700000|2025-01-14 14:25:00|22413.63|22333.63|22419.05|22339.05|22419.05|22339.05|22413.63|22333.63|10
1736864710000|2025-01-14 14:25:10|22419.28|22339.28|22418.22|22338.22|22419.45|22339.45|22418.21|22338.21|10
1736850650000|2025-01-14 10:30:50|22445.04|22365.04|22442.9|22362.9|22445.04|22365.04|22442.81|22362.81|10
1736864720000|2025-01-14 14:25:20|22418.92|22338.92|22416.17|22336.17|22419.55|22339.55|22416.17|22336.17|10
1736864730000|2025-01-14 14:25:30|22415.94|22335.94|22414.64|22334.64|22415.94|22335.94|22414.22|22334.22|10
1736850660000|2025-01-14 10:31:00|22444.73|22364.73|22443.45|22363.45|22444.89|22364.89|22443.09|22363.09|10
1736864740000|2025-01-14 14:25:40|22414.81|22334.81|22414.84|22334.84|22415.26|22335.26|22414.6|22334.6|10
1736864750000|2025-01-14 14:25:50|22414.85|22334.85|22417.1|22337.1|22417.1|22337.1|22414.41|22334.41|10
1736850670000|2025-01-14 10:31:10|22443.01|22363.01|22444.65|22364.65|22444.65|22364.65|22442.15|22362.15|10
1736864760000|2025-01-14 14:26:00|22417.15|22337.15|22423.43|22343.43|22423.43|22343.43|22417.15|22337.15|10
1736850680000|2025-01-14 10:31:20|22445.44|22365.44|22449.38|22369.38|22449.38|22369.38|22445.44|22365.44|10
1736864770000|2025-01-14 14:26:10|22423.63|22343.63|22428.76|22348.76|22428.76|22348.76|22423.63|22343.63|10
1736864780000|2025-01-14 14:26:20|22428.99|22348.99|22432.97|22352.97|22432.97|22352.97|22428.99|22348.99|10
1736850690000|2025-01-14 10:31:30|22449.46|22369.46|22449.15|22369.15|22449.7|22369.7|22449.11|22369.11|10
1736864790000|2025-01-14 14:26:30|22433.03|22353.03|22434.25|22354.25|22434.25|22354.25|22433.03|22353.03|10
1736850700000|2025-01-14 10:31:40|22449.18|22369.18|22445.49|22365.49|22449.18|22369.18|22445.2|22365.2|10
1736864800000|2025-01-14 14:26:40|22434.21|22354.21|22435.18|22355.18|22435.53|22355.53|22434.21|22354.21|10
1736864810000|2025-01-14 14:26:50|22435.04|22355.04|22434.86|22354.86|22435.55|22355.55|22434.37|22354.37|10
1736850710000|2025-01-14 10:31:50|22445.15|22365.15|22444.58|22364.58|22445.15|22365.15|22444.21|22364.21|10
1736864820000|2025-01-14 14:27:00|22434.52|22354.52|22437.54|22357.54|22437.54|22357.54|22434.52|22354.52|10
1736850720000|2025-01-14 10:32:00|22445.06|22365.06|22443.63|22363.63|22446.33|22366.33|22443.63|22363.63|10
1736864830000|2025-01-14 14:27:10|22437.48|22357.48|22438.41|22358.41|22438.41|22358.41|22436.53|22356.53|10
1736850730000|2025-01-14 10:32:10|22443.33|22363.33|22442.92|22362.92|22444.48|22364.48|22442.92|22362.92|10
1736864840000|2025-01-14 14:27:20|22438.58|22358.58|22439.48|22359.48|22439.48|22359.48|22438.42|22358.42|10
1736864850000|2025-01-14 14:27:30|22439.52|22359.52|22439.73|22359.73|22439.87|22359.87|22438.04|22358.04|10
1736850740000|2025-01-14 10:32:20|22442.87|22362.87|22440.23|22360.23|22442.87|22362.87|22440.23|22360.23|10
1736864860000|2025-01-14 14:27:40|22439.6|22359.6|22440.84|22360.84|22441.13|22361.13|22439.6|22359.6|10
1736850750000|2025-01-14 10:32:30|22439.91|22359.91|22438.58|22358.58|22439.93|22359.93|22438.23|22358.23|10
1736864870000|2025-01-14 14:27:50|22440.86|22360.86|22440.55|22360.55|22440.97|22360.97|22440.55|22360.55|9
1736864880000|2025-01-14 14:28:00|22440.87|22360.87|22441.78|22361.78|22441.78|22361.78|22440.63|22360.63|10
1736850760000|2025-01-14 10:32:40|22438.66|22358.66|22438.86|22358.86|22439.02|22359.02|22438.55|22358.55|10
1736864890000|2025-01-14 14:28:10|22441.62|22361.62|22443.25|22363.25|22443.25|22363.25|22441.62|22361.62|10
1736850770000|2025-01-14 10:32:50|22438.75|22358.75|22438.91|22358.91|22438.91|22358.91|22437.58|22357.58|10
1736864900000|2025-01-14 14:28:20|22443.29|22363.29|22445.58|22365.58|22445.58|22365.58|22443.04|22363.04|8
1736864910000|2025-01-14 14:28:30|22445.86|22365.86|22447.5|22367.5|22449.68|22369.68|22445.86|22365.86|10
1736850780000|2025-01-14 10:33:00|22439.28|22359.28|22436.3|22356.3|22439.42|22359.42|22436.3|22356.3|10
1736864920000|2025-01-14 14:28:40|22447.08|22367.08|22448.25|22368.25|22448.43|22368.43|22447.08|22367.08|10
1736864930000|2025-01-14 14:28:50|22448.63|22368.63|22448.09|22368.09|22449.59|22369.59|22448.09|22368.09|10
1736850790000|2025-01-14 10:33:10|22436.19|22356.19|22436.58|22356.58|22436.58|22356.58|22435|22355|10
1736864940000|2025-01-14 14:29:00|22448.31|22368.31|22449.99|22369.99|22449.99|22369.99|22447.64|22367.64|10
1736850800000|2025-01-14 10:33:20|22435.78|22355.78|22435.6|22355.6|22435.79|22355.79|22435.23|22355.23|10
1736864950000|2025-01-14 14:29:10|22450.15|22370.15|22457.68|22377.68|22457.68|22377.68|22450.15|22370.15|10
1736864960000|2025-01-14 14:29:20|22457.31|22377.31|22459.59|22379.59|22459.67|22379.67|22457.31|22377.31|10
1736850810000|2025-01-14 10:33:30|22435.22|22355.22|22435.1|22355.1|22435.4|22355.4|22434.23|22354.23|10
1736864970000|2025-01-14 14:29:30|22459.89|22379.89|22460.13|22380.13|22460.13|22380.13|22458.93|22378.93|10
1736864980000|2025-01-14 14:29:40|22460.07|22380.07|22459.03|22379.03|22460.07|22380.07|22458.7|22378.7|10
1736850820000|2025-01-14 10:33:40|22434.34|22354.34|22436.62|22356.62|22436.62|22356.62|22434.34|22354.34|10
1736864990000|2025-01-14 14:29:50|22458.81|22378.81|22457.17|22377.17|22458.81|22378.81|22457.02|22377.02|10
1736850830000|2025-01-14 10:33:50|22436.27|22356.27|22433.5|22353.5|22436.97|22356.97|22433.48|22353.48|10
1736865000000|2025-01-14 14:30:00|22457.36|22377.36|22460.67|22380.67|22460.67|22380.67|22457.13|22377.13|10
1736865010000|2025-01-14 14:30:10|22460.5|22380.5|22456.64|22376.64|22460.5|22380.5|22456.49|22376.49|10
1736850840000|2025-01-14 10:34:00|22432.63|22352.63|22433.64|22353.64|22435.25|22355.25|22432.63|22352.63|10
1736865020000|2025-01-14 14:30:20|22456.62|22376.62|22462.16|22382.16|22462.38|22382.38|22456.62|22376.62|10
1736865030000|2025-01-14 14:30:30|22456.82|22376.82|22457.42|22377.42|22460.38|22380.38|22456.82|22376.82|10
1736850850000|2025-01-14 10:34:10|22433.24|22353.24|22428.34|22348.34|22433.24|22353.24|22428.34|22348.34|10
1736865040000|2025-01-14 14:30:40|22456.65|22376.65|22460.42|22380.42|22460.76|22380.76|22456.65|22376.65|10
1736865050000|2025-01-14 14:30:50|22461.25|22381.25|22464.73|22384.73|22464.73|22384.73|22460.19|22380.19|10
1736850860000|2025-01-14 10:34:20|22427.1|22347.1|22426.09|22346.09|22427.25|22347.25|22425.89|22345.89|10
1736865060000|2025-01-14 14:31:00|22465.72|22385.72|22470.02|22390.02|22471.63|22391.63|22465.34|22385.34|10
1736850870000|2025-01-14 10:34:30|22426.26|22346.26|22427.83|22347.83|22427.83|22347.83|22426.23|22346.23|10
1736865070000|2025-01-14 14:31:10|22469.98|22389.98|22477.67|22397.67|22477.67|22397.67|22469.98|22389.98|10
1736865080000|2025-01-14 14:31:20|22477.1|22397.1|22474.03|22394.03|22477.1|22397.1|22474.03|22394.03|10
1736850880000|2025-01-14 10:34:40|22427.92|22347.92|22428.64|22348.64|22430.15|22350.15|22427.92|22347.92|10
1736865090000|2025-01-14 14:31:30|22473.98|22393.98|22473.1|22393.1|22476.12|22396.12|22472.93|22392.93|10
1736865100000|2025-01-14 14:31:40|22474.62|22394.62|22470.76|22390.76|22475.19|22395.19|22469.36|22389.36|10
1736850890000|2025-01-14 10:34:50|22428.5|22348.5|22426.55|22346.55|22428.51|22348.51|22426.55|22346.55|8
1736865110000|2025-01-14 14:31:50|22472.45|22392.45|22480.91|22400.91|22481.85|22401.85|22472.45|22392.45|10
1736865120000|2025-01-14 14:32:00|22480.74|22400.74|22477.77|22397.77|22480.74|22400.74|22477.4|22397.4|10
1736850900000|2025-01-14 10:35:00|22426.28|22346.28|22420.77|22340.77|22426.28|22346.28|22420.77|22340.77|10
1736865130000|2025-01-14 14:32:10|22475.6|22395.6|22468.97|22388.97|22475.6|22395.6|22468.97|22388.97|10
1736850910000|2025-01-14 10:35:10|22421.18|22341.18|22420.73|22340.73|22421.66|22341.66|22420.18|22340.18|10
1736865140000|2025-01-14 14:32:20|22469.71|22389.71|22453.36|22373.36|22469.71|22389.71|22453.36|22373.36|10
1736865150000|2025-01-14 14:32:30|22451.29|22371.29|22449.05|22369.05|22451.29|22371.29|22448.72|22368.72|10
1736850920000|2025-01-14 10:35:20|22420.99|22340.99|22419.93|22339.93|22421.43|22341.43|22419.93|22339.93|10
1736865160000|2025-01-14 14:32:40|22448.03|22368.03|22448.9|22368.9|22451.57|22371.57|22447.33|22367.33|10
1736850930000|2025-01-14 10:35:30|22420.13|22340.13|22421.94|22341.94|22421.94|22341.94|22420.1|22340.1|9
1736865170000|2025-01-14 14:32:50|22447.62|22367.62|22446.81|22366.81|22450.3|22370.3|22446.81|22366.81|10
1736865180000|2025-01-14 14:33:00|22446.5|22366.5|22440.53|22360.53|22446.5|22366.5|22439.17|22359.17|10
1736850940000|2025-01-14 10:35:40|22422.59|22342.59|22425.31|22345.31|22425.31|22345.31|22422.59|22342.59|10
1736865190000|2025-01-14 14:33:10|22438.37|22358.37|22426.72|22346.72|22438.37|22358.37|22426.72|22346.72|10
1736850950000|2025-01-14 10:35:50|22425.7|22345.7|22427.46|22347.46|22427.46|22347.46|22425.36|22345.36|10
1736865200000|2025-01-14 14:33:20|22423.76|22343.76|22421.54|22341.54|22423.76|22343.76|22421.38|22341.38|10
1736865210000|2025-01-14 14:33:30|22420.16|22340.16|22418.89|22338.89|22422.49|22342.49|22418.1|22338.1|10
1736850960000|2025-01-14 10:36:00|22427.69|22347.69|22428.84|22348.84|22428.84|22348.84|22427.54|22347.54|10
1736865220000|2025-01-14 14:33:40|22418.06|22338.06|22420.23|22340.23|22420.23|22340.23|22416.66|22336.66|10
1736865230000|2025-01-14 14:33:50|22419.87|22339.87|22426.19|22346.19|22426.19|22346.19|22418.86|22338.86|10
1736850970000|2025-01-14 10:36:10|22429.22|22349.22|22429.71|22349.71|22429.71|22349.71|22429.12|22349.12|10
1736865240000|2025-01-14 14:34:00|22431.16|22351.16|22451.19|22371.19|22451.19|22371.19|22431.16|22351.16|10
1736850980000|2025-01-14 10:36:20|22429.79|22349.79|22429.85|22349.85|22431.58|22351.58|22429.79|22349.79|10
1736865250000|2025-01-14 14:34:10|22457.9|22377.9|22469.62|22389.62|22470.56|22390.56|22457.9|22377.9|10
1736865260000|2025-01-14 14:34:20|22468.49|22388.49|22471.33|22391.33|22471.53|22391.53|22468.49|22388.49|10
1736850990000|2025-01-14 10:36:30|22429.87|22349.87|22430.33|22350.33|22430.33|22350.33|22429.6|22349.6|10
1736865270000|2025-01-14 14:34:30|22471.72|22391.72|22471.14|22391.14|22472.16|22392.16|22470.45|22390.45|10
1736865280000|2025-01-14 14:34:40|22476.08|22396.08|22473.9|22393.9|22476.63|22396.63|22473.26|22393.26|10
1736851000000|2025-01-14 10:36:40|22430.26|22350.26|22428.1|22348.1|22430.45|22350.45|22427.91|22347.91|10
1736865290000|2025-01-14 14:34:50|22469.56|22389.56|22472.38|22392.38|22472.38|22392.38|22469.56|22389.56|10
1736851010000|2025-01-14 10:36:50|22428.56|22348.56|22428.12|22348.12|22428.87|22348.87|22428.12|22348.12|10
1736865300000|2025-01-14 14:35:00|22472.71|22392.71|22481.8|22401.8|22481.8|22401.8|22472.71|22392.71|10
1736851020000|2025-01-14 10:37:00|22428|22348|22431.69|22351.69|22432.02|22352.02|22428|22348|10
1736865310000|2025-01-14 14:35:10|22483.36|22403.36|22502.38|22422.38|22502.38|22422.38|22483.36|22403.36|10
1736865320000|2025-01-14 14:35:20|22502.19|22422.19|22509.06|22429.06|22509.06|22429.06|22502.19|22422.19|10
1736851030000|2025-01-14 10:37:10|22431.62|22351.62|22433.78|22353.78|22433.78|22353.78|22431.62|22351.62|10
1736865330000|2025-01-14 14:35:30|22507.99|22427.99|22506.83|22426.83|22507.99|22427.99|22505.05|22425.05|10
1736851040000|2025-01-14 10:37:20|22433.83|22353.83|22431.84|22351.84|22434.54|22354.54|22431.84|22351.84|10
1736865340000|2025-01-14 14:35:40|22505.38|22425.38|22508.75|22428.75|22509.59|22429.59|22505.12|22425.12|10
1736851050000|2025-01-14 10:37:30|22431.87|22351.87|22434.77|22354.77|22434.77|22354.77|22431.63|22351.63|9
1736865350000|2025-01-14 14:35:50|22508.43|22428.43|22514.38|22434.38|22515.68|22435.68|22508.43|22428.43|10
1736851060000|2025-01-14 10:37:40|22434.4|22354.4|22434.39|22354.39|22434.4|22354.4|22433.91|22353.91|10
1736865360000|2025-01-14 14:36:00|22514.06|22434.06|22510.14|22430.14|22514.06|22434.06|22508.87|22428.87|10
1736851070000|2025-01-14 10:37:50|22434.38|22354.38|22433.03|22353.03|22434.38|22354.38|22433.03|22353.03|10
1736865370000|2025-01-14 14:36:10|22508.63|22428.63|22502.51|22422.51|22508.63|22428.63|22501.52|22421.52|10
1736865380000|2025-01-14 14:36:20|22501.62|22421.62|22495.56|22415.56|22501.62|22421.62|22495.56|22415.56|10
1736851080000|2025-01-14 10:38:00|22433.01|22353.01|22432.91|22352.91|22433.53|22353.53|22431.52|22351.52|9
1736865390000|2025-01-14 14:36:30|22495.47|22415.47|22486.61|22406.61|22495.47|22415.47|22486.61|22406.61|10
1736851090000|2025-01-14 10:38:10|22433.17|22353.17|22433.98|22353.98|22434.82|22354.82|22433.15|22353.15|10
1736865400000|2025-01-14 14:36:40|22484.58|22404.58|22484.53|22404.53|22486.22|22406.22|22483.15|22403.15|10
1736865410000|2025-01-14 14:36:50|22484.99|22404.99|22485.77|22405.77|22485.77|22405.77|22482.4|22402.4|10
1736851100000|2025-01-14 10:38:20|22433.84|22353.84|22435.78|22355.78|22436.02|22356.02|22432.61|22352.61|10
1736865420000|2025-01-14 14:37:00|22485.6|22405.6|22491.37|22411.37|22491.37|22411.37|22484.72|22404.72|10
1736865430000|2025-01-14 14:37:10|22494.03|22414.03|22501.75|22421.75|22501.75|22421.75|22494.03|22414.03|10
1736851110000|2025-01-14 10:38:30|22434.95|22354.95|22433.36|22353.36|22434.95|22354.95|22432.99|22352.99|10
1736865440000|2025-01-14 14:37:20|22513.06|22433.06|22519.57|22439.57|22519.57|22439.57|22513.06|22433.06|10
1736851120000|2025-01-14 10:38:40|22433.31|22353.31|22432.57|22352.57|22433.6|22353.6|22432.57|22352.57|10
1736865450000|2025-01-14 14:37:30|22526.05|22446.05|22548.79|22468.79|22548.79|22468.79|22526.05|22446.05|10
1736865460000|2025-01-14 14:37:40|22547.29|22467.29|22553.69|22473.69|22554.62|22474.62|22546.17|22466.17|10
1736851130000|2025-01-14 10:38:50|22432.76|22352.76|22433.31|22353.31|22433.44|22353.44|22432.59|22352.59|10
1736865470000|2025-01-14 14:37:50|22553.22|22473.22|22550.86|22470.86|22553.28|22473.28|22550.33|22470.33|10
1736865480000|2025-01-14 14:38:00|22551.06|22471.06|22552.59|22472.59|22554.94|22474.94|22550.2|22470.2|10
1736851140000|2025-01-14 10:39:00|22433.27|22353.27|22434.81|22354.81|22434.81|22354.81|22432.88|22352.88|9
1736865490000|2025-01-14 14:38:10|22553.22|22473.22|22558.15|22478.15|22558.38|22478.38|22553.22|22473.22|9
1736865500000|2025-01-14 14:38:20|22558.27|22478.27|22558.15|22478.15|22560.75|22480.75|22558.15|22478.15|10
1736851150000|2025-01-14 10:39:10|22434.91|22354.91|22434.59|22354.59|22435.29|22355.29|22434.59|22354.59|9
1736865510000|2025-01-14 14:38:30|22556.89|22476.89|22553.94|22473.94|22556.89|22476.89|22553.94|22473.94|9
1736851160000|2025-01-14 10:39:20|22434.43|22354.43|22435.14|22355.14|22435.31|22355.31|22434.01|22354.01|10
1736865520000|2025-01-14 14:38:40|22552.6|22472.6|22550.59|22470.59|22553|22473|22550.59|22470.59|10
1736865530000|2025-01-14 14:38:50|22548.89|22468.89|22557.6|22477.6|22557.6|22477.6|22548.89|22468.89|10
1736851170000|2025-01-14 10:39:30|22435.11|22355.11|22439.91|22359.91|22439.91|22359.91|22435.04|22355.04|10
1736865540000|2025-01-14 14:39:00|22559.83|22479.83|22564.04|22484.04|22564.04|22484.04|22559.83|22479.83|10
1736865550000|2025-01-14 14:39:10|22564.25|22484.25|22560.03|22480.03|22564.25|22484.25|22560.03|22480.03|10
1736851180000|2025-01-14 10:39:40|22440.24|22360.24|22435.8|22355.8|22441|22361|22435.8|22355.8|9
1736865560000|2025-01-14 14:39:20|22557.97|22477.97|22540.9|22460.9|22557.97|22477.97|22540.9|22460.9|10
1736851190000|2025-01-14 10:39:50|22436.24|22356.24|22434.49|22354.49|22436.24|22356.24|22434.48|22354.48|10
1736865570000|2025-01-14 14:39:30|22538.76|22458.76|22530.71|22450.71|22538.76|22458.76|22529.68|22449.68|10
1736865580000|2025-01-14 14:39:40|22530.24|22450.24|22534.93|22454.93|22534.93|22454.93|22529.14|22449.14|10
1736851200000|2025-01-14 10:40:00|22434.44|22354.44|22435.12|22355.12|22435.9|22355.9|22434.44|22354.44|10
1736865590000|2025-01-14 14:39:50|22536.28|22456.28|22535.15|22455.15|22537.98|22457.98|22535.07|22455.07|10
1736851210000|2025-01-14 10:40:10|22435.23|22355.23|22434.75|22354.75|22436.04|22356.04|22434.75|22354.75|10
1736865600000|2025-01-14 14:40:00|22534.84|22454.84|22543.05|22463.05|22543.05|22463.05|22534.84|22454.84|10
1736865610000|2025-01-14 14:40:10|22543.51|22463.51|22545.44|22465.44|22547.02|22467.02|22543.51|22463.51|10
1736851220000|2025-01-14 10:40:20|22434.77|22354.77|22433.31|22353.31|22434.77|22354.77|22433.24|22353.24|10
1736865620000|2025-01-14 14:40:20|22546.1|22466.1|22543.62|22463.62|22546.48|22466.48|22543.62|22463.62|10
1736851230000|2025-01-14 10:40:30|22433.02|22353.02|22432.8|22352.8|22433.02|22353.02|22432.25|22352.25|10
1736865630000|2025-01-14 14:40:30|22542.9|22462.9|22540.88|22460.88|22542.9|22462.9|22539.05|22459.05|8
1736865640000|2025-01-14 14:40:40|22541.51|22461.51|22545.74|22465.74|22545.74|22465.74|22540.73|22460.73|10
1736851240000|2025-01-14 10:40:40|22432.9|22352.9|22436.26|22356.26|22436.26|22356.26|22432.9|22352.9|10
1736865650000|2025-01-14 14:40:50|22546.16|22466.16|22549.66|22469.66|22549.87|22469.87|22546.16|22466.16|10
1736851250000|2025-01-14 10:40:50|22436.75|22356.75|22437.23|22357.23|22437.23|22357.23|22436.02|22356.02|9
1736865660000|2025-01-14 14:41:00|22549.87|22469.87|22546.51|22466.51|22550.84|22470.84|22546.51|22466.51|10
1736865670000|2025-01-14 14:41:10|22546.15|22466.15|22541.79|22461.79|22546.19|22466.19|22540.74|22460.74|10
1736851260000|2025-01-14 10:41:00|22436.26|22356.26|22436.11|22356.11|22436.74|22356.74|22436.05|22356.05|10
1736865680000|2025-01-14 14:41:20|22541.54|22461.54|22542.55|22462.55|22543.3|22463.3|22541.54|22461.54|9
1736851270000|2025-01-14 10:41:10|22435.98|22355.98|22433.61|22353.61|22435.98|22355.98|22433.2|22353.2|10
1736865690000|2025-01-14 14:41:30|22542.99|22462.99|22537.63|22457.63|22543.95|22463.95|22537.63|22457.63|10
1736865700000|2025-01-14 14:41:40|22537.5|22457.5|22536.06|22456.06|22538.9|22458.9|22535|22455|10
1736851280000|2025-01-14 10:41:20|22431.8|22351.8|22431.92|22351.92|22432.08|22352.08|22431.39|22351.39|10
1736865710000|2025-01-14 14:41:50|22536.02|22456.02|22536.39|22456.39|22538.56|22458.56|22536.02|22456.02|10
1736851290000|2025-01-14 10:41:30|22432.2|22352.2|22432.91|22352.91|22432.91|22352.91|22431.93|22351.93|10
1736865720000|2025-01-14 14:42:00|22536.95|22456.95|22534.43|22454.43|22537.34|22457.34|22534.43|22454.43|10
1736865730000|2025-01-14 14:42:10|22534.12|22454.12|22533.13|22453.13|22534.61|22454.61|22532.79|22452.79|10
1736851300000|2025-01-14 10:41:40|22432.92|22352.92|22432.4|22352.4|22433|22353|22432.4|22352.4|9
1736865740000|2025-01-14 14:42:20|22532.88|22452.88|22531.63|22451.63|22533.03|22453.03|22530.99|22450.99|10
1736865750000|2025-01-14 14:42:30|22532.38|22452.38|22532.37|22452.37|22533.33|22453.33|22532.15|22452.15|10
1736851310000|2025-01-14 10:41:50|22432.31|22352.31|22429.91|22349.91|22432.31|22352.31|22429.91|22349.91|10
1736865760000|2025-01-14 14:42:40|22531.58|22451.58|22526.32|22446.32|22532.19|22452.19|22525.8|22445.8|10
1736851320000|2025-01-14 10:42:00|22429.76|22349.76|22429.12|22349.12|22429.76|22349.76|22428.72|22348.72|9
1736865770000|2025-01-14 14:42:50|22526.05|22446.05|22512.52|22432.52|22526.17|22446.17|22512.52|22432.52|10
1736865780000|2025-01-14 14:43:00|22512.32|22432.32|22513.58|22433.58|22513.58|22433.58|22509.91|22429.91|10
1736851330000|2025-01-14 10:42:10|22429.78|22349.78|22435.82|22355.82|22435.82|22355.82|22429.78|22349.78|10
1736865790000|2025-01-14 14:43:10|22518.6|22438.6|22507.84|22427.84|22518.6|22438.6|22507.84|22427.84|10
1736865800000|2025-01-14 14:43:20|22507.89|22427.89|22500.28|22420.28|22507.89|22427.89|22500.28|22420.28|10
1736851340000|2025-01-14 10:42:20|22436.23|22356.23|22437.84|22357.84|22438.14|22358.14|22436.23|22356.23|10
1736865810000|2025-01-14 14:43:30|22498.42|22418.42|22493.05|22413.05|22499.36|22419.36|22493.05|22413.05|10
1736851350000|2025-01-14 10:42:30|22438.08|22358.08|22439.71|22359.71|22439.91|22359.91|22438.08|22358.08|10
1736865820000|2025-01-14 14:43:40|22493|22413|22486.65|22406.65|22493|22413|22486.29|22406.29|10
1736865830000|2025-01-14 14:43:50|22486.08|22406.08|22476.81|22396.81|22486.08|22406.08|22476.47|22396.47|10
1736851360000|2025-01-14 10:42:40|22439.74|22359.74|22441.17|22361.17|22441.17|22361.17|22439.74|22359.74|10
1736865840000|2025-01-14 14:44:00|22476.77|22396.77|22470.33|22390.33|22477.77|22397.77|22470.33|22390.33|10
1736865850000|2025-01-14 14:44:10|22469.07|22389.07|22465.96|22385.96|22469.07|22389.07|22465.45|22385.45|10
1736851370000|2025-01-14 10:42:50|22441.11|22361.11|22438.89|22358.89|22441.11|22361.11|22438.52|22358.52|10
1736865860000|2025-01-14 14:44:20|22466.62|22386.62|22476.43|22396.43|22476.43|22396.43|22466.13|22386.13|10
1736865870000|2025-01-14 14:44:30|22476.93|22396.93|22475.46|22395.46|22477.91|22397.91|22475.46|22395.46|10
1736851380000|2025-01-14 10:43:00|22439.52|22359.52|22438.57|22358.57|22439.63|22359.63|22438.57|22358.57|9
1736865880000|2025-01-14 14:44:40|22475.68|22395.68|22479.09|22399.09|22479.32|22399.32|22475.68|22395.68|10
1736851390000|2025-01-14 10:43:10|22438.27|22358.27|22438.83|22358.83|22439.11|22359.11|22437.71|22357.71|8
1736865890000|2025-01-14 14:44:50|22478.83|22398.83|22478.69|22398.69|22478.83|22398.83|22477.54|22397.54|9
1736865900000|2025-01-14 14:45:00|22478.68|22398.68|22479.44|22399.44|22481.93|22401.93|22478.68|22398.68|10
1736851400000|2025-01-14 10:43:20|22439.35|22359.35|22439.96|22359.96|22439.96|22359.96|22439.21|22359.21|9
1736865910000|2025-01-14 14:45:10|22479.51|22399.51|22467.93|22387.93|22479.7|22399.7|22467.93|22387.93|10
1736851410000|2025-01-14 10:43:30|22439.98|22359.98|22441.9|22361.9|22441.9|22361.9|22439.76|22359.76|10
1736865920000|2025-01-14 14:45:20|22466.56|22386.56|22457.21|22377.21|22466.56|22386.56|22457.21|22377.21|9
1736865930000|2025-01-14 14:45:30|22456.89|22376.89|22455.42|22375.42|22458.21|22378.21|22455.42|22375.42|10
1736851420000|2025-01-14 10:43:40|22442.24|22362.24|22443.42|22363.42|22443.42|22363.42|22441.87|22361.87|9
1736865940000|2025-01-14 14:45:40|22453.36|22373.36|22448.74|22368.74|22453.36|22373.36|22448.58|22368.58|10
1736865950000|2025-01-14 14:45:50|22448.98|22368.98|22440.35|22360.35|22448.98|22368.98|22440|22360|10
1736851430000|2025-01-14 10:43:50|22444.79|22364.79|22445.31|22365.31|22445.78|22365.78|22444.79|22364.79|9
1736865960000|2025-01-14 14:46:00|22439.43|22359.43|22436.99|22356.99|22440.58|22360.58|22436.73|22356.73|10
1736851440000|2025-01-14 10:44:00|22444.41|22364.41|22448.51|22368.51|22448.51|22368.51|22443.89|22363.89|10
1736865970000|2025-01-14 14:46:10|22437.62|22357.62|22435.7|22355.7|22440.11|22360.11|22435.7|22355.7|10
1736851450000|2025-01-14 10:44:10|22448.91|22368.91|22450.34|22370.34|22450.34|22370.34|22448.67|22368.67|10
1736865980000|2025-01-14 14:46:20|22435.19|22355.19|22432.39|22352.39|22435.19|22355.19|22432.31|22352.31|10
1736865990000|2025-01-14 14:46:30|22432.16|22352.16|22428.38|22348.38|22432.16|22352.16|22426.95|22346.95|10
1736851460000|2025-01-14 10:44:20|22450.95|22370.95|22451.95|22371.95|22451.98|22371.98|22450.76|22370.76|9
1736866000000|2025-01-14 14:46:40|22429.48|22349.48|22426.07|22346.07|22429.48|22349.48|22426.07|22346.07|10
1736851470000|2025-01-14 10:44:30|22451.81|22371.81|22452.19|22372.19|22452.19|22372.19|22451.81|22371.81|9
1736866010000|2025-01-14 14:46:50|22425.26|22345.26|22423.31|22343.31|22425.27|22345.27|22423.31|22343.31|10
1736866020000|2025-01-14 14:47:00|22423.48|22343.48|22411.62|22331.62|22423.48|22343.48|22411.62|22331.62|10
1736851480000|2025-01-14 10:44:40|22452.15|22372.15|22453.05|22373.05|22453.05|22373.05|22451.97|22371.97|10
1736866030000|2025-01-14 14:47:10|22411.28|22331.28|22405.06|22325.06|22411.28|22331.28|22405.06|22325.06|10
1736851490000|2025-01-14 10:44:50|22452.98|22372.98|22454.76|22374.76|22454.89|22374.89|22452.98|22372.98|10
1736866040000|2025-01-14 14:47:20|22405.29|22325.29|22408.07|22328.07|22408.07|22328.07|22401.19|22321.19|10
1736866050000|2025-01-14 14:47:30|22408.8|22328.8|22400.92|22320.92|22408.8|22328.8|22400.92|22320.92|10
1736851500000|2025-01-14 10:45:00|22454.72|22374.72|22455.05|22375.05|22455.15|22375.15|22454.72|22374.72|10
1736866060000|2025-01-14 14:47:40|22400.89|22320.89|22391.33|22311.33|22400.89|22320.89|22390.41|22310.41|10
1736866070000|2025-01-14 14:47:50|22392.55|22312.55|22392.92|22312.92|22393.51|22313.51|22392.54|22312.54|10
1736851510000|2025-01-14 10:45:10|22455.11|22375.11|22455.36|22375.36|22455.38|22375.38|22455.11|22375.11|9
1736866080000|2025-01-14 14:48:00|22392.26|22312.26|22383.84|22303.84|22392.26|22312.26|22383.84|22303.84|10
1736866090000|2025-01-14 14:48:10|22382.92|22302.92|22381.85|22301.85|22383.48|22303.48|22380.01|22300.01|10
1736851520000|2025-01-14 10:45:20|22455.16|22375.16|22455.58|22375.58|22455.58|22375.58|22454.86|22374.86|8
1736866100000|2025-01-14 14:48:20|22383.27|22303.27|22379.96|22299.96|22383.77|22303.77|22379.96|22299.96|10
1736866110000|2025-01-14 14:48:30|22379.91|22299.91|22385.8|22305.8|22385.8|22305.8|22379.22|22299.22|10
1736851530000|2025-01-14 10:45:30|22455.6|22375.6|22455.23|22375.23|22456.42|22376.42|22455.23|22375.23|10
1736866120000|2025-01-14 14:48:40|22386.45|22306.45|22391.01|22311.01|22391.01|22311.01|22385.96|22305.96|10
1736851540000|2025-01-14 10:45:40|22456.02|22376.02|22455.46|22375.46|22456.33|22376.33|22455.29|22375.29|9
1736866130000|2025-01-14 14:48:50|22391.56|22311.56|22388.87|22308.87|22392.47|22312.47|22388.87|22308.87|10
1736866140000|2025-01-14 14:49:00|22389.36|22309.36|22390.16|22310.16|22392.29|22312.29|22389.09|22309.09|10
1736851550000|2025-01-14 10:45:50|22455.4|22375.4|22456.5|22376.5|22456.5|22376.5|22454.43|22374.43|10
1736866150000|2025-01-14 14:49:10|22389.5|22309.5|22387.13|22307.13|22390.85|22310.85|22387.13|22307.13|10
1736851560000|2025-01-14 10:46:00|22456.07|22376.07|22460.33|22380.33|22460.33|22380.33|22456.07|22376.07|10
1736866160000|2025-01-14 14:49:20|22386.71|22306.71|22387.77|22307.77|22388.25|22308.25|22386.45|22306.45|10
1736851570000|2025-01-14 10:46:10|22460.37|22380.37|22461.22|22381.22|22461.22|22381.22|22459.9|22379.9|10
1736866170000|2025-01-14 14:49:30|22387.3|22307.3|22387.52|22307.52|22387.58|22307.58|22387.13|22307.13|10
1736866180000|2025-01-14 14:49:40|22386.86|22306.86|22388.6|22308.6|22388.6|22308.6|22386.86|22306.86|10
1736851580000|2025-01-14 10:46:20|22461.19|22381.19|22460.15|22380.15|22461.35|22381.35|22459.19|22379.19|10
1736866190000|2025-01-14 14:49:50|22388.17|22308.17|22393.16|22313.16|22393.16|22313.16|22388.17|22308.17|10
1736851590000|2025-01-14 10:46:30|22460.33|22380.33|22461.07|22381.07|22462.48|22382.48|22460.33|22380.33|9
1736866200000|2025-01-14 14:50:00|22394.25|22314.25|22404.2|22324.2|22404.47|22324.47|22394.25|22314.25|10
1736866210000|2025-01-14 14:50:10|22405.34|22325.34|22406.78|22326.78|22407.08|22327.08|22405.15|22325.15|10
1736851600000|2025-01-14 10:46:40|22460.83|22380.83|22461.79|22381.79|22462.38|22382.38|22460.83|22380.83|8
1736866220000|2025-01-14 14:50:20|22406|22326|22401.11|22321.11|22406|22326|22400.71|22320.71|10
1736851610000|2025-01-14 10:46:50|22462.03|22382.03|22460.7|22380.7|22462.11|22382.11|22460.65|22380.65|10
1736866230000|2025-01-14 14:50:30|22402.09|22322.09|22402.07|22322.07|22402.52|22322.52|22400.32|22320.32|10
1736866240000|2025-01-14 14:50:40|22400.54|22320.54|22399.68|22319.68|22400.54|22320.54|22398.72|22318.72|10
1736851620000|2025-01-14 10:47:00|22460.65|22380.65|22459.5|22379.5|22460.65|22380.65|22459.45|22379.45|9
1736866250000|2025-01-14 14:50:50|22399.7|22319.7|22400.82|22320.82|22401.81|22321.81|22398.94|22318.94|10
1736866260000|2025-01-14 14:51:00|22401.2|22321.2|22407.58|22327.58|22409.09|22329.09|22401.2|22321.2|10
1736851630000|2025-01-14 10:47:10|22459.13|22379.13|22460.19|22380.19|22460.19|22380.19|22459.13|22379.13|10
1736866270000|2025-01-14 14:51:10|22408.49|22328.49|22411.92|22331.92|22411.92|22331.92|22407.65|22327.65|10
1736851640000|2025-01-14 10:47:20|22460.2|22380.2|22455.82|22375.82|22460.21|22380.21|22455.82|22375.82|10
1736866280000|2025-01-14 14:51:20|22412.36|22332.36|22414.54|22334.54|22414.54|22334.54|22412.36|22332.36|9
1736866290000|2025-01-14 14:51:30|22416.45|22336.45|22415.09|22335.09|22417.16|22337.16|22415.09|22335.09|10
1736851650000|2025-01-14 10:47:30|22455.89|22375.89|22455.73|22375.73|22456.25|22376.25|22455.43|22375.43|9
1736866300000|2025-01-14 14:51:40|22415.62|22335.62|22422.1|22342.1|22422.1|22342.1|22415.62|22335.62|10
1736866310000|2025-01-14 14:51:50|22423.32|22343.32|22424.46|22344.46|22426.44|22346.44|22423.32|22343.32|10
1736851660000|2025-01-14 10:47:40|22455.05|22375.05|22453.6|22373.6|22455.05|22375.05|22453.52|22373.52|9
1736866320000|2025-01-14 14:52:00|22424.48|22344.48|22425.72|22345.72|22425.72|22345.72|22424.29|22344.29|10
1736851670000|2025-01-14 10:47:50|22453.56|22373.56|22453.12|22373.12|22453.56|22373.56|22453.09|22373.09|10
1736866330000|2025-01-14 14:52:10|22427.28|22347.28|22426.08|22346.08|22427.56|22347.56|22426.08|22346.08|10
1736866340000|2025-01-14 14:52:20|22426.65|22346.65|22433.89|22353.89|22433.89|22353.89|22426.65|22346.65|10
1736851680000|2025-01-14 10:48:00|22453.44|22373.44|22451.71|22371.71|22453.44|22373.44|22451.71|22371.71|9
1736866350000|2025-01-14 14:52:30|22433.9|22353.9|22439.28|22359.28|22439.92|22359.92|22432.35|22352.35|10
1736851690000|2025-01-14 10:48:10|22451.72|22371.72|22448.57|22368.57|22451.72|22371.72|22448.57|22368.57|10
1736866360000|2025-01-14 14:52:40|22439.34|22359.34|22434.04|22354.04|22439.34|22359.34|22434.01|22354.01|10
1736866370000|2025-01-14 14:52:50|22432.47|22352.47|22430.77|22350.77|22432.47|22352.47|22430.44|22350.44|10
1736851700000|2025-01-14 10:48:20|22448.85|22368.85|22448.18|22368.18|22449.03|22369.03|22448.05|22368.05|9
1736866380000|2025-01-14 14:53:00|22429.33|22349.33|22419.65|22339.65|22429.33|22349.33|22419.65|22339.65|10
1736851710000|2025-01-14 10:48:30|22449.87|22369.87|22448.48|22368.48|22450.17|22370.17|22448.48|22368.48|10
1736866390000|2025-01-14 14:53:10|22417.17|22337.17|22403.5|22323.5|22417.17|22337.17|22403.5|22323.5|10
1736866400000|2025-01-14 14:53:20|22402.65|22322.65|22400.36|22320.36|22405.59|22325.59|22400.36|22320.36|10
1736851720000|2025-01-14 10:48:40|22448.21|22368.21|22446.46|22366.46|22448.37|22368.37|22446.46|22366.46|10
1736866410000|2025-01-14 14:53:30|22400.55|22320.55|22399.4|22319.4|22400.87|22320.87|22399.4|22319.4|9
1736866420000|2025-01-14 14:53:40|22399.02|22319.02|22393.29|22313.29|22399.25|22319.25|22393.29|22313.29|10
1736851730000|2025-01-14 10:48:50|22446.47|22366.47|22444.97|22364.97|22446.47|22366.47|22444.82|22364.82|9
1736866430000|2025-01-14 14:53:50|22394.53|22314.53|22389.36|22309.36|22394.87|22314.87|22389.31|22309.31|10
1736851740000|2025-01-14 10:49:00|22444.02|22364.02|22442.54|22362.54|22444.02|22364.02|22442.51|22362.51|10
1736866440000|2025-01-14 14:54:00|22389.06|22309.06|22374.73|22294.73|22389.06|22309.06|22374.73|22294.73|10
1736866450000|2025-01-14 14:54:10|22373.2|22293.2|22351.05|22271.05|22373.2|22293.2|22351.05|22271.05|10
1736851750000|2025-01-14 10:49:10|22442.57|22362.57|22442.21|22362.21|22442.9|22362.9|22442.19|22362.19|10
1736866460000|2025-01-14 14:54:20|22350.27|22270.27|22351.41|22271.41|22351.41|22271.41|22349.17|22269.17|10
1736866470000|2025-01-14 14:54:30|22351.49|22271.49|22347.7|22267.7|22352.19|22272.19|22347.67|22267.67|10
1736851760000|2025-01-14 10:49:20|22441.31|22361.31|22438.31|22358.31|22441.31|22361.31|22438.31|22358.31|10
1736866480000|2025-01-14 14:54:40|22347.42|22267.42|22344.73|22264.73|22347.42|22267.42|22344.62|22264.62|10
1736851770000|2025-01-14 10:49:30|22438.21|22358.21|22439.81|22359.81|22439.81|22359.81|22437.94|22357.94|9
1736866490000|2025-01-14 14:54:50|22343.09|22263.09|22344.29|22264.29|22345.87|22265.87|22343.09|22263.09|10
1736866500000|2025-01-14 14:55:00|22343.92|22263.92|22343.14|22263.14|22345.26|22265.26|22343.11|22263.11|10
1736851780000|2025-01-14 10:49:40|22439.6|22359.6|22437.9|22357.9|22439.6|22359.6|22437.89|22357.89|10
1736866510000|2025-01-14 14:55:10|22341.07|22261.07|22342.96|22262.96|22342.96|22262.96|22340.62|22260.62|10
1736851790000|2025-01-14 10:49:50|22437.5|22357.5|22437.76|22357.76|22439.16|22359.16|22437.27|22357.27|10
1736866520000|2025-01-14 14:55:20|22342.51|22262.51|22343.23|22263.23|22345.14|22265.14|22342.51|22262.51|10
1736866530000|2025-01-14 14:55:30|22343.35|22263.35|22338.97|22258.97|22343.35|22263.35|22338.68|22258.68|10
1736851800000|2025-01-14 10:50:00|22437.09|22357.09|22437.35|22357.35|22437.35|22357.35|22436.88|22356.88|9
1736866540000|2025-01-14 14:55:40|22338.96|22258.96|22337.83|22257.83|22339.15|22259.15|22337.73|22257.73|10
1736866550000|2025-01-14 14:55:50|22338.09|22258.09|22334.33|22254.33|22339.06|22259.06|22334.01|22254.01|10
1736851810000|2025-01-14 10:50:10|22436.96|22356.96|22436.8|22356.8|22437.6|22357.6|22436.8|22356.8|10
1736866560000|2025-01-14 14:56:00|22334.19|22254.19|22328.43|22248.43|22334.19|22254.19|22328.43|22248.43|10
1736866570000|2025-01-14 14:56:10|22328.4|22248.4|22328.32|22248.32|22328.83|22248.83|22326.95|22246.95|10
1736851820000|2025-01-14 10:50:20|22436.71|22356.71|22435.92|22355.92|22436.71|22356.71|22435.92|22355.92|10
1736866580000|2025-01-14 14:56:20|22329.17|22249.17|22335.95|22255.95|22335.95|22255.95|22329.17|22249.17|10
1736851830000|2025-01-14 10:50:30|22435.63|22355.63|22434.2|22354.2|22435.75|22355.75|22434.05|22354.05|9
1736866590000|2025-01-14 14:56:30|22336.77|22256.77|22343|22263|22343|22263|22336.77|22256.77|10
1736866600000|2025-01-14 14:56:40|22344.53|22264.53|22344.52|22264.52|22346.04|22266.04|22343.36|22263.36|10
1736851840000|2025-01-14 10:50:40|22434.07|22354.07|22433.76|22353.76|22434.24|22354.24|22433.76|22353.76|9
1736866610000|2025-01-14 14:56:50|22342.81|22262.81|22342.92|22262.92|22342.97|22262.97|22340.96|22260.96|10
1736851850000|2025-01-14 10:50:50|22433.42|22353.42|22431.92|22351.92|22433.52|22353.52|22431.92|22351.92|10
1736866620000|2025-01-14 14:57:00|22343.73|22263.73|22340.67|22260.67|22343.99|22263.99|22340.67|22260.67|10
1736866630000|2025-01-14 14:57:10|22340.29|22260.29|22339.63|22259.63|22340.29|22260.29|22339.02|22259.02|10
1736851860000|2025-01-14 10:51:00|22432.33|22352.33|22433.1|22353.1|22433.1|22353.1|22432.33|22352.33|10
1736866640000|2025-01-14 14:57:20|22340.29|22260.29|22341.09|22261.09|22341.87|22261.87|22340.29|22260.29|10
1736866650000|2025-01-14 14:57:30|22341.42|22261.42|22337.15|22257.15|22341.42|22261.42|22337.15|22257.15|10
1736851870000|2025-01-14 10:51:10|22433.45|22353.45|22433.51|22353.51|22433.58|22353.58|22432.99|22352.99|10
1736866660000|2025-01-14 14:57:40|22336.56|22256.56|22335.83|22255.83|22337.94|22257.94|22335.83|22255.83|10
1736851880000|2025-01-14 10:51:20|22433.96|22353.96|22434.13|22354.13|22434.18|22354.18|22433.96|22353.96|10
1736866670000|2025-01-14 14:57:50|22335.54|22255.54|22337.92|22257.92|22339.2|22259.2|22333.47|22253.47|10
1736866680000|2025-01-14 14:58:00|22337.74|22257.74|22328.53|22248.53|22337.74|22257.74|22328.53|22248.53|10
1736851890000|2025-01-14 10:51:30|22434.11|22354.11|22432.2|22352.2|22434.52|22354.52|22432.2|22352.2|9
1736866690000|2025-01-14 14:58:10|22328.19|22248.19|22328.2|22248.2|22328.23|22248.23|22326.83|22246.83|10
1736851900000|2025-01-14 10:51:40|22432.15|22352.15|22430.81|22350.81|22432.45|22352.45|22430.81|22350.81|9
1736866700000|2025-01-14 14:58:20|22328.45|22248.45|22330|22250|22330|22250|22328.45|22248.45|10
1736866710000|2025-01-14 14:58:30|22330.24|22250.24|22329.8|22249.8|22330.24|22250.24|22328.95|22248.95|9
1736851910000|2025-01-14 10:51:50|22430.66|22350.66|22431.74|22351.74|22432.35|22352.35|22430.66|22350.66|10
1736866720000|2025-01-14 14:58:40|22329.09|22249.09|22329.19|22249.19|22329.19|22249.19|22327.8|22247.8|9
1736866730000|2025-01-14 14:58:50|22328.5|22248.5|22328.63|22248.63|22330.15|22250.15|22327.99|22247.99|10
1736851920000|2025-01-14 10:52:00|22431.93|22351.93|22435.69|22355.69|22435.69|22355.69|22431.75|22351.75|10
1736866740000|2025-01-14 14:59:00|22328.49|22248.49|22324|22244|22328.86|22248.86|22323.76|22243.76|10
1736851930000|2025-01-14 10:52:10|22436.13|22356.13|22437.51|22357.51|22437.51|22357.51|22435.69|22355.69|10
1736866750000|2025-01-14 14:59:10|22323.53|22243.53|22321.5|22241.5|22323.53|22243.53|22321.09|22241.09|10
1736866760000|2025-01-14 14:59:20|22321.73|22241.73|22323.19|22243.19|22324.22|22244.22|22321.37|22241.37|9
1736851940000|2025-01-14 10:52:20|22437.66|22357.66|22439.15|22359.15|22439.17|22359.17|22437.66|22357.66|7
1736866770000|2025-01-14 14:59:30|22323.57|22243.57|22318.87|22238.87|22323.9|22243.9|22317.78|22237.78|10
1736866780000|2025-01-14 14:59:40|22318.8|22238.8|22323.35|22243.35|22323.35|22243.35|22318.8|22238.8|9
1736851950000|2025-01-14 10:52:30|22439.16|22359.16|22444.38|22364.38|22444.38|22364.38|22439.16|22359.16|10
1736866790000|2025-01-14 14:59:50|22323.2|22243.2|22325.31|22245.31|22325.57|22245.57|22323.2|22243.2|9
1736851960000|2025-01-14 10:52:40|22444.31|22364.31|22443.29|22363.29|22444.31|22364.31|22442.89|22362.89|10
1736866800000|2025-01-14 15:00:00|22325.59|22245.59|22325.94|22245.94|22327.12|22247.12|22325.22|22245.22|10
1736866810000|2025-01-14 15:00:10|22326.16|22246.16|22332.3|22252.3|22332.3|22252.3|22326.16|22246.16|10
1736851970000|2025-01-14 10:52:50|22443.39|22363.39|22441.3|22361.3|22443.69|22363.69|22441.3|22361.3|10
1736866820000|2025-01-14 15:00:20|22331.08|22251.08|22331.62|22251.62|22331.62|22251.62|22330.13|22250.13|10
1736851980000|2025-01-14 10:53:00|22441.58|22361.58|22442.82|22362.82|22442.82|22362.82|22441.54|22361.54|10
1736866830000|2025-01-14 15:00:30|22331.18|22251.18|22325.52|22245.52|22331.33|22251.33|22325.52|22245.52|10
1736866840000|2025-01-14 15:00:40|22323.65|22243.65|22321.95|22241.95|22325.29|22245.29|22321.95|22241.95|10
1736851990000|2025-01-14 10:53:10|22443.13|22363.13|22442.37|22362.37|22443.26|22363.26|22442.37|22362.37|10
1736866850000|2025-01-14 15:00:50|22321.34|22241.34|22320.46|22240.46|22321.49|22241.49|22319.58|22239.58|10
1736866860000|2025-01-14 15:01:00|22320.04|22240.04|22320.55|22240.55|22321.85|22241.85|22319.42|22239.42|10
1736852000000|2025-01-14 10:53:20|22442.36|22362.36|22451.54|22371.54|22451.54|22371.54|22441.99|22361.99|10
1736866870000|2025-01-14 15:01:10|22316.73|22236.73|22315.4|22235.4|22317.9|22237.9|22314.15|22234.15|10
1736866880000|2025-01-14 15:01:20|22315.31|22235.31|22315.31|22235.31|22315.31|22235.31|22312.95|22232.95|10
1736852010000|2025-01-14 10:53:30|22451.8|22371.8|22445.82|22365.82|22452.32|22372.32|22445.12|22365.12|10
1736866890000|2025-01-14 15:01:30|22315.2|22235.2|22320.59|22240.59|22320.59|22240.59|22315.2|22235.2|10
1736852020000|2025-01-14 10:53:40|22446.67|22366.67|22445.68|22365.68|22446.67|22366.67|22445.68|22365.68|10
1736866900000|2025-01-14 15:01:40|22321.57|22241.57|22331.1|22251.1|22331.1|22251.1|22321.57|22241.57|10
1736866910000|2025-01-14 15:01:50|22332.66|22252.66|22334.98|22254.98|22335.08|22255.08|22332.13|22252.13|10
1736852030000|2025-01-14 10:53:50|22445.66|22365.66|22449.61|22369.61|22449.61|22369.61|22445.65|22365.65|9
1736866920000|2025-01-14 15:02:00|22335.03|22255.03|22342.2|22262.2|22342.2|22262.2|22335.03|22255.03|10
1736866930000|2025-01-14 15:02:10|22342.85|22262.85|22349.17|22269.17|22349.17|22269.17|22342.4|22262.4|10
1736852040000|2025-01-14 10:54:00|22450.15|22370.15|22451.03|22371.03|22451.13|22371.13|22450.15|22370.15|9
1736866940000|2025-01-14 15:02:20|22351.16|22271.16|22351.63|22271.63|22353.9|22273.9|22351.16|22271.16|10
1736852050000|2025-01-14 10:54:10|22450.53|22370.53|22448.36|22368.36|22450.53|22370.53|22448.36|22368.36|10
1736866950000|2025-01-14 15:02:30|22350.83|22270.83|22351.82|22271.82|22353.67|22273.67|22350.83|22270.83|9
1736866960000|2025-01-14 15:02:40|22352.57|22272.57|22353.21|22273.21|22354.62|22274.62|22352.25|22272.25|10
1736852060000|2025-01-14 10:54:20|22447.92|22367.92|22445.56|22365.56|22447.92|22367.92|22445.56|22365.56|9
1736866970000|2025-01-14 15:02:50|22352.55|22272.55|22356.46|22276.46|22356.98|22276.98|22352.55|22272.55|10
1736866980000|2025-01-14 15:03:00|22355.6|22275.6|22363.55|22283.55|22363.55|22283.55|22355.6|22275.6|10
1736852070000|2025-01-14 10:54:30|22445.5|22365.5|22443.54|22363.54|22445.5|22365.5|22443.42|22363.42|9
1736866990000|2025-01-14 15:03:10|22363.51|22283.51|22371.2|22291.2|22371.2|22291.2|22363.51|22283.51|10
1736867000000|2025-01-14 15:03:20|22372.94|22292.94|22377.94|22297.94|22379.25|22299.25|22372.94|22292.94|10
1736852080000|2025-01-14 10:54:40|22443.58|22363.58|22442.76|22362.76|22443.58|22363.58|22442.76|22362.76|10
1736867010000|2025-01-14 15:03:30|22377.24|22297.24|22378.83|22298.83|22378.83|22298.83|22377.24|22297.24|8
1736852090000|2025-01-14 10:54:50|22442.81|22362.81|22443.1|22363.1|22443.22|22363.22|22442.81|22362.81|10
1736867020000|2025-01-14 15:03:40|22377.88|22297.88|22378.63|22298.63|22378.63|22298.63|22376.67|22296.67|10
1736867030000|2025-01-14 15:03:50|22378.34|22298.34|22378.5|22298.5|22378.5|22298.5|22377.45|22297.45|10
1736852100000|2025-01-14 10:55:00|22443.04|22363.04|22439.34|22359.34|22443.04|22363.04|22439.34|22359.34|10
1736867040000|2025-01-14 15:04:00|22378.4|22298.4|22380.53|22300.53|22380.98|22300.98|22378.4|22298.4|10
1736867050000|2025-01-14 15:04:10|22381.04|22301.04|22376.92|22296.92|22381.04|22301.04|22376.84|22296.84|10
1736852110000|2025-01-14 10:55:10|22438.96|22358.96|22439.05|22359.05|22439.54|22359.54|22438.96|22358.96|10
1736867060000|2025-01-14 15:04:20|22376.82|22296.82|22377.14|22297.14|22378.55|22298.55|22376.82|22296.82|10
1736867070000|2025-01-14 15:04:30|22376.96|22296.96|22377.85|22297.85|22378.08|22298.08|22376.48|22296.48|10
1736852120000|2025-01-14 10:55:20|22438.77|22358.77|22438.82|22358.82|22439.4|22359.4|22438.25|22358.25|10
1736867080000|2025-01-14 15:04:40|22378.39|22298.39|22379.86|22299.86|22380.17|22300.17|22378.39|22298.39|10
1736852130000|2025-01-14 10:55:30|22438.22|22358.22|22441.67|22361.67|22441.67|22361.67|22438.15|22358.15|10
1736867090000|2025-01-14 15:04:50|22380.48|22300.48|22379.78|22299.78|22382.35|22302.35|22379.78|22299.78|10
1736867100000|2025-01-14 15:05:00|22378.07|22298.07|22373.36|22293.36|22378.07|22298.07|22372.22|22292.22|10
1736852140000|2025-01-14 10:55:40|22441.75|22361.75|22439.52|22359.52|22441.75|22361.75|22439.52|22359.52|9
1736867110000|2025-01-14 15:05:10|22373.42|22293.42|22373.01|22293.01|22374.03|22294.03|22370.62|22290.62|10
1736852150000|2025-01-14 10:55:50|22439.54|22359.54|22443.82|22363.82|22444.03|22364.03|22439.45|22359.45|9
1736867120000|2025-01-14 15:05:20|22372.58|22292.58|22371.59|22291.59|22374.14|22294.14|22371.59|22291.59|10
1736867130000|2025-01-14 15:05:30|22371.68|22291.68|22369.63|22289.63|22372.24|22292.24|22369.63|22289.63|10
1736852160000|2025-01-14 10:56:00|22443.78|22363.78|22446.03|22366.03|22446.07|22366.07|22443.44|22363.44|10
1736867140000|2025-01-14 15:05:40|22369.6|22289.6|22363.67|22283.67|22369.6|22289.6|22363.67|22283.67|10
1736867150000|2025-01-14 15:05:50|22363.85|22283.85|22367.55|22287.55|22368.19|22288.19|22363.85|22283.85|10
1736852170000|2025-01-14 10:56:10|22445.96|22365.96|22443.85|22363.85|22445.96|22365.96|22443.76|22363.76|10
1736867160000|2025-01-14 15:06:00|22368.21|22288.21|22368.16|22288.16|22370.07|22290.07|22368.14|22288.14|10
1736852180000|2025-01-14 10:56:20|22443.86|22363.86|22439.61|22359.61|22443.86|22363.86|22439.61|22359.61|10
1736867170000|2025-01-14 15:06:10|22368.17|22288.17|22375.25|22295.25|22375.25|22295.25|22368.17|22288.17|10
1736867180000|2025-01-14 15:06:20|22375.97|22295.97|22382.15|22302.15|22382.62|22302.62|22375.97|22295.97|10
1736852190000|2025-01-14 10:56:30|22439.64|22359.64|22438.05|22358.05|22439.64|22359.64|22438.05|22358.05|10
1736867190000|2025-01-14 15:06:30|22381.86|22301.86|22384.04|22304.04|22384.04|22304.04|22381.86|22301.86|10
1736852200000|2025-01-14 10:56:40|22436.15|22356.15|22434.84|22354.84|22436.84|22356.84|22434.84|22354.84|9
1736867200000|2025-01-14 15:06:40|22384.13|22304.13|22383.64|22303.64|22384.22|22304.22|22383.22|22303.22|9
1736867210000|2025-01-14 15:06:50|22383.91|22303.91|22384.95|22304.95|22384.95|22304.95|22383.91|22303.91|7
1736852210000|2025-01-14 10:56:50|22434.79|22354.79|22433.49|22353.49|22434.79|22354.79|22433.49|22353.49|10
1736867220000|2025-01-14 15:07:00|22385.2|22305.2|22384.22|22304.22|22385.29|22305.29|22384.22|22304.22|4
1736852220000|2025-01-14 10:57:00|22433.44|22353.44|22433.57|22353.57|22434.08|22354.08|22433.25|22353.25|9
1736867230000|2025-01-14 15:07:10|22384.25|22304.25|22383.79|22303.79|22384.25|22304.25|22383.49|22303.49|10
1736867240000|2025-01-14 15:07:20|22383.12|22303.12|22381.35|22301.35|22383.33|22303.33|22381.35|22301.35|10
1736852230000|2025-01-14 10:57:10|22433.54|22353.54|22428.04|22348.04|22433.54|22353.54|22427.62|22347.62|10
1736867250000|2025-01-14 15:07:30|22381.31|22301.31|22380.26|22300.26|22381.65|22301.65|22380.26|22300.26|8
1736867260000|2025-01-14 15:07:40|22380.02|22300.02|22383.11|22303.11|22383.73|22303.73|22379.7|22299.7|9
1736852240000|2025-01-14 10:57:20|22429.24|22349.24|22428.49|22348.49|22429.66|22349.66|22428.49|22348.49|9
1736867270000|2025-01-14 15:07:50|22384.69|22304.69|22400.92|22320.92|22400.92|22320.92|22384.69|22304.69|10
1736852250000|2025-01-14 10:57:30|22428.55|22348.55|22426.5|22346.5|22428.55|22348.55|22426.5|22346.5|9
1736867280000|2025-01-14 15:08:00|22401.22|22321.22|22401.71|22321.71|22402.37|22322.37|22400.78|22320.78|10
1736867290000|2025-01-14 15:08:10|22401.95|22321.95|22411.5|22331.5|22411.5|22331.5|22401.95|22321.95|10
1736852260000|2025-01-14 10:57:40|22426.26|22346.26|22428.12|22348.12|22428.61|22348.61|22426.26|22346.26|10
1736867300000|2025-01-14 15:08:20|22412.83|22332.83|22411.34|22331.34|22413.66|22333.66|22411.34|22331.34|10
1736867310000|2025-01-14 15:08:30|22411.62|22331.62|22410.03|22330.03|22411.62|22331.62|22409.62|22329.62|10
1736852270000|2025-01-14 10:57:50|22428.1|22348.1|22428.58|22348.58|22428.61|22348.61|22427.5|22347.5|9
1736867320000|2025-01-14 15:08:40|22410.57|22330.57|22410.14|22330.14|22411.37|22331.37|22408.63|22328.63|10
1736852280000|2025-01-14 10:58:00|22428.62|22348.62|22428.59|22348.59|22429.02|22349.02|22428.25|22348.25|9
1736867330000|2025-01-14 15:08:50|22410.47|22330.47|22413.58|22333.58|22413.58|22333.58|22410.47|22330.47|9
1736867340000|2025-01-14 15:09:00|22413.33|22333.33|22415.16|22335.16|22415.16|22335.16|22412.09|22332.09|10
1736852290000|2025-01-14 10:58:10|22428.72|22348.72|22428.23|22348.23|22428.72|22348.72|22428.23|22348.23|9
1736867350000|2025-01-14 15:09:10|22415.22|22335.22|22414.63|22334.63|22417.32|22337.32|22414.63|22334.63|10
1736867360000|2025-01-14 15:09:20|22414.94|22334.94|22415.41|22335.41|22415.64|22335.64|22414.69|22334.69|10
1736852300000|2025-01-14 10:58:20|22428.16|22348.16|22428.22|22348.22|22428.25|22348.25|22427.75|22347.75|9
1736867370000|2025-01-14 15:09:30|22415.32|22335.32|22416.25|22336.25|22416.42|22336.42|22415.22|22335.22|10
1736852310000|2025-01-14 10:58:30|22427.97|22347.97|22428.08|22348.08|22428.13|22348.13|22427.77|22347.77|10
1736867380000|2025-01-14 15:09:40|22416.68|22336.68|22415.63|22335.63|22416.97|22336.97|22414.88|22334.88|10
1736867390000|2025-01-14 15:09:50|22415.59|22335.59|22411.52|22331.52|22415.59|22335.59|22411.52|22331.52|9
1736852320000|2025-01-14 10:58:40|22428.33|22348.33|22428.62|22348.62|22428.75|22348.75|22428.33|22348.33|9
1736867400000|2025-01-14 15:10:00|22411.11|22331.11|22403.08|22323.08|22411.11|22331.11|22403.08|22323.08|10
1736852330000|2025-01-14 10:58:50|22428.61|22348.61|22427.29|22347.29|22428.61|22348.61|22427.06|22347.06|10
1736867410000|2025-01-14 15:10:10|22402.05|22322.05|22408.62|22328.62|22408.62|22328.62|22398.61|22318.61|10
1736867420000|2025-01-14 15:10:20|22407.61|22327.61|22409.23|22329.23|22409.79|22329.79|22406.44|22326.44|10
1736852340000|2025-01-14 10:59:00|22427.28|22347.28|22429.99|22349.99|22429.99|22349.99|22427.28|22347.28|10
1736867430000|2025-01-14 15:10:30|22409.9|22329.9|22411.3|22331.3|22411.8|22331.8|22409.9|22329.9|10
1736867440000|2025-01-14 15:10:40|22411.24|22331.24|22412.57|22332.57|22413.25|22333.25|22411.24|22331.24|9
1736852350000|2025-01-14 10:59:10|22430.02|22350.02|22425.11|22345.11|22430.04|22350.04|22424.01|22344.01|7
1736867450000|2025-01-14 15:10:50|22414.29|22334.29|22420.72|22340.72|22420.72|22340.72|22414.29|22334.29|10
1736852360000|2025-01-14 10:59:20|22425.17|22345.17|22426.43|22346.43|22426.69|22346.69|22425.17|22345.17|9
1736867460000|2025-01-14 15:11:00|22420.51|22340.51|22417.35|22337.35|22420.51|22340.51|22417.35|22337.35|10
1736867470000|2025-01-14 15:11:10|22417.77|22337.77|22415.23|22335.23|22418.48|22338.48|22414.33|22334.33|10
1736852370000|2025-01-14 10:59:30|22426.45|22346.45|22426.29|22346.29|22426.77|22346.77|22426.29|22346.29|10
1736867480000|2025-01-14 15:11:20|22415.84|22335.84|22419.97|22339.97|22420.47|22340.47|22414.98|22334.98|10
1736867490000|2025-01-14 15:11:30|22420.85|22340.85|22425.59|22345.59|22425.59|22345.59|22420.85|22340.85|10
1736852380000|2025-01-14 10:59:40|22426.32|22346.32|22429.6|22349.6|22429.6|22349.6|22426.32|22346.32|9
1736867500000|2025-01-14 15:11:40|22425.73|22345.73|22433.02|22353.02|22433.02|22353.02|22425.73|22345.73|10
1736867510000|2025-01-14 15:11:50|22433.21|22353.21|22439.6|22359.6|22439.6|22359.6|22433.21|22353.21|9
1736852390000|2025-01-14 10:59:50|22429.65|22349.65|22434.43|22354.43|22434.43|22354.43|22429.65|22349.65|10
1736867520000|2025-01-14 15:12:00|22439.7|22359.7|22439.35|22359.35|22439.96|22359.96|22439.17|22359.17|9
1736867530000|2025-01-14 15:12:10|22439.53|22359.53|22443.76|22363.76|22443.76|22363.76|22439.53|22359.53|10
1736852400000|2025-01-14 11:00:00|22434.57|22354.57|22434.57|22354.57|22435.34|22355.34|22434.27|22354.27|10
1736867540000|2025-01-14 15:12:20|22443.34|22363.34|22445.55|22365.55|22445.55|22365.55|22443.34|22363.34|10
1736852410000|2025-01-14 11:00:10|22434.88|22354.88|22434.73|22354.73|22435.05|22355.05|22434.52|22354.52|9
1736867550000|2025-01-14 15:12:30|22445.11|22365.11|22444.11|22364.11|22445.74|22365.74|22444.11|22364.11|10
1736867560000|2025-01-14 15:12:40|22444.05|22364.05|22444.24|22364.24|22444.56|22364.56|22443.88|22363.88|10
1736852420000|2025-01-14 11:00:20|22435.04|22355.04|22432.92|22352.92|22435.96|22355.96|22432.92|22352.92|10
1736867570000|2025-01-14 15:12:50|22444.06|22364.06|22445.68|22365.68|22445.68|22365.68|22443.67|22363.67|10
1736867580000|2025-01-14 15:13:00|22444.49|22364.49|22446.95|22366.95|22448.17|22368.17|22444.49|22364.49|10
1736852430000|2025-01-14 11:00:30|22432.7|22352.7|22430.94|22350.94|22432.7|22352.7|22430.94|22350.94|10
1736867590000|2025-01-14 15:13:10|22446.52|22366.52|22448.87|22368.87|22448.87|22368.87|22446.06|22366.06|10
1736852440000|2025-01-14 11:00:40|22430.35|22350.35|22429.12|22349.12|22430.35|22350.35|22429.12|22349.12|10
1736867600000|2025-01-14 15:13:20|22450.23|22370.23|22455.08|22375.08|22455.08|22375.08|22447.64|22367.64|9
1736867610000|2025-01-14 15:13:30|22455.38|22375.38|22458.11|22378.11|22459.64|22379.64|22455.03|22375.03|10
1736852450000|2025-01-14 11:00:50|22429.06|22349.06|22425.6|22345.6|22429.08|22349.08|22425.6|22345.6|9
1736867620000|2025-01-14 15:13:40|22458.07|22378.07|22459.42|22379.42|22459.42|22379.42|22456.66|22376.66|10
1736867630000|2025-01-14 15:13:50|22459.34|22379.34|22458.24|22378.24|22459.37|22379.37|22458.14|22378.14|10
1736852460000|2025-01-14 11:01:00|22425.46|22345.46|22423.56|22343.56|22425.46|22345.46|22423.56|22343.56|10
1736867640000|2025-01-14 15:14:00|22459.14|22379.14|22462.2|22382.2|22462.34|22382.34|22459.14|22379.14|10
1736852470000|2025-01-14 11:01:10|22422.86|22342.86|22425.15|22345.15|22425.15|22345.15|22421.95|22341.95|10
1736867650000|2025-01-14 15:14:10|22461.99|22381.99|22460.36|22380.36|22462.76|22382.76|22459.85|22379.85|10
1736867660000|2025-01-14 15:14:20|22460.42|22380.42|22462.25|22382.25|22462.25|22382.25|22460.42|22380.42|10
1736852480000|2025-01-14 11:01:20|22425.58|22345.58|22427.18|22347.18|22427.38|22347.38|22425.58|22345.58|10
1736867670000|2025-01-14 15:14:30|22462.26|22382.26|22460.35|22380.35|22462.58|22382.58|22460.17|22380.17|10
1736867680000|2025-01-14 15:14:40|22460.02|22380.02|22455.37|22375.37|22460.02|22380.02|22455.37|22375.37|10
1736852490000|2025-01-14 11:01:30|22426.29|22346.29|22425.59|22345.59|22426.29|22346.29|22425.59|22345.59|10
1736867690000|2025-01-14 15:14:50|22455.36|22375.36|22453.56|22373.56|22455.36|22375.36|22452.97|22372.97|10
1736852500000|2025-01-14 11:01:40|22425.78|22345.78|22429.27|22349.27|22429.51|22349.51|22425.78|22345.78|10
1736867700000|2025-01-14 15:15:00|22453.77|22373.77|22460.47|22380.47|22460.64|22380.64|22453.77|22373.77|10
1736867710000|2025-01-14 15:15:10|22460.51|22380.51|22456.78|22376.78|22460.51|22380.51|22456.78|22376.78|10
1736852510000|2025-01-14 11:01:50|22429.31|22349.31|22429.72|22349.72|22429.78|22349.78|22429.31|22349.31|10
1736867720000|2025-01-14 15:15:20|22455.52|22375.52|22455.21|22375.21|22455.52|22375.52|22453.78|22373.78|10
1736867730000|2025-01-14 15:15:30|22455.56|22375.56|22451.33|22371.33|22455.56|22375.56|22450.9|22370.9|9
1736852520000|2025-01-14 11:02:00|22429.66|22349.66|22441.63|22361.63|22441.63|22361.63|22429.55|22349.55|10
1736867740000|2025-01-14 15:15:40|22451.21|22371.21|22448.66|22368.66|22451.21|22371.21|22448.66|22368.66|10
1736852530000|2025-01-14 11:02:10|22442.11|22362.11|22440.29|22360.29|22442.11|22362.11|22440.05|22360.05|10
1736867750000|2025-01-14 15:15:50|22448.92|22368.92|22450.34|22370.34|22450.48|22370.48|22447.48|22367.48|10
1736867760000|2025-01-14 15:16:00|22450.4|22370.4|22453.55|22373.55|22453.77|22373.77|22450.4|22370.4|10
1736852540000|2025-01-14 11:02:20|22440.24|22360.24|22443.48|22363.48|22443.54|22363.54|22440.24|22360.24|10
1736867770000|2025-01-14 15:16:10|22453.76|22373.76|22455.56|22375.56|22455.58|22375.58|22453.76|22373.76|10
1736867780000|2025-01-14 15:16:20|22455.63|22375.63|22461.34|22381.34|22461.34|22381.34|22455.63|22375.63|10
1736852550000|2025-01-14 11:02:30|22444.21|22364.21|22445.17|22365.17|22445.17|22365.17|22444.1|22364.1|10
1736867790000|2025-01-14 15:16:30|22463.37|22383.37|22461.96|22381.96|22464.13|22384.13|22461.96|22381.96|10
1736852560000|2025-01-14 11:02:40|22445.29|22365.29|22445.67|22365.67|22446.15|22366.15|22445.29|22365.29|8
1736867800000|2025-01-14 15:16:40|22462.05|22382.05|22464.16|22384.16|22464.37|22384.37|22461.62|22381.62|10
1736867810000|2025-01-14 15:16:50|22464.01|22384.01|22466.43|22386.43|22466.58|22386.58|22463.63|22383.63|10
1736852570000|2025-01-14 11:02:50|22445.61|22365.61|22442.94|22362.94|22445.62|22365.62|22442.93|22362.93|9
1736867820000|2025-01-14 15:17:00|22466.36|22386.36|22467.2|22387.2|22467.45|22387.45|22466.17|22386.17|10
1736852580000|2025-01-14 11:03:00|22442.95|22362.95|22442.35|22362.35|22443.19|22363.19|22442.35|22362.35|10
1736867830000|2025-01-14 15:17:10|22466.99|22386.99|22461.37|22381.37|22466.99|22386.99|22461.37|22381.37|10
1736867840000|2025-01-14 15:17:20|22460.99|22380.99|22463.09|22383.09|22463.09|22383.09|22459.95|22379.95|10
1736852590000|2025-01-14 11:03:10|22442.33|22362.33|22440.82|22360.82|22442.44|22362.44|22440.73|22360.73|10
1736867850000|2025-01-14 15:17:30|22462.54|22382.54|22467.33|22387.33|22467.33|22387.33|22461.99|22381.99|9
1736867860000|2025-01-14 15:17:40|22467.69|22387.69|22469.79|22389.79|22470.67|22390.67|22467.69|22387.69|10
1736852600000|2025-01-14 11:03:20|22440.84|22360.84|22435.58|22355.58|22441.08|22361.08|22434.62|22354.62|10
1736867870000|2025-01-14 15:17:50|22469.46|22389.46|22470.99|22390.99|22470.99|22390.99|22467.69|22387.69|10
1736852610000|2025-01-14 11:03:30|22434.24|22354.24|22432.29|22352.29|22434.24|22354.24|22432.29|22352.29|10
1736867880000|2025-01-14 15:18:00|22471.15|22391.15|22465.09|22385.09|22471.15|22391.15|22465.09|22385.09|10
1736867890000|2025-01-14 15:18:10|22465.15|22385.15|22466.56|22386.56|22466.77|22386.77|22465.08|22385.08|10
1736852620000|2025-01-14 11:03:40|22431.91|22351.91|22429.58|22349.58|22432.28|22352.28|22429.58|22349.58|10
1736867900000|2025-01-14 15:18:20|22466.87|22386.87|22462.51|22382.51|22467.07|22387.07|22462.51|22382.51|10
1736867910000|2025-01-14 15:18:30|22462.42|22382.42|22460.17|22380.17|22462.57|22382.57|22460.17|22380.17|9
1736852630000|2025-01-14 11:03:50|22429.24|22349.24|22428.4|22348.4|22429.81|22349.81|22428.4|22348.4|9
1736867920000|2025-01-14 15:18:40|22458.1|22378.1|22459.25|22379.25|22459.25|22379.25|22456.37|22376.37|10
1736852640000|2025-01-14 11:04:00|22428.38|22348.38|22430.91|22350.91|22431.09|22351.09|22428.38|22348.38|10
1736867930000|2025-01-14 15:18:50|22458.11|22378.11|22456.39|22376.39|22458.38|22378.38|22456.39|22376.39|10
1736867940000|2025-01-14 15:19:00|22457.09|22377.09|22452.56|22372.56|22457.49|22377.49|22452.56|22372.56|10
1736852650000|2025-01-14 11:04:10|22430.98|22350.98|22429.37|22349.37|22431.14|22351.14|22428.1|22348.1|10
1736867950000|2025-01-14 15:19:10|22452.62|22372.62|22449.55|22369.55|22452.62|22372.62|22449.55|22369.55|10
1736852660000|2025-01-14 11:04:20|22429.78|22349.78|22429.26|22349.26|22429.78|22349.78|22428.24|22348.24|10
1736867960000|2025-01-14 15:19:20|22446.02|22366.02|22442.78|22362.78|22446.23|22366.23|22442.78|22362.78|10
1736867970000|2025-01-14 15:19:30|22442.76|22362.76|22445.98|22365.98|22447.47|22367.47|22442.76|22362.76|10
1736852670000|2025-01-14 11:04:30|22429.39|22349.39|22427.64|22347.64|22429.39|22349.39|22427.44|22347.44|10
1736867980000|2025-01-14 15:19:40|22445.96|22365.96|22445.76|22365.76|22446.06|22366.06|22445.36|22365.36|10
1736867990000|2025-01-14 15:19:50|22444.98|22364.98|22442.11|22362.11|22444.98|22364.98|22442.11|22362.11|10
1736852680000|2025-01-14 11:04:40|22424.54|22344.54|22426.64|22346.64|22426.64|22346.64|22424.54|22344.54|10
1736868000000|2025-01-14 15:20:00|22441.27|22361.27|22432.94|22352.94|22441.27|22361.27|22432.62|22352.62|10
1736852690000|2025-01-14 11:04:50|22426.72|22346.72|22427.43|22347.43|22427.44|22347.44|22426.64|22346.64|10
1736868010000|2025-01-14 15:20:10|22433.52|22353.52|22427.11|22347.11|22433.52|22353.52|22426.98|22346.98|10
1736868020000|2025-01-14 15:20:20|22427.5|22347.5|22423.1|22343.1|22427.5|22347.5|22422.74|22342.74|10
1736852700000|2025-01-14 11:05:00|22427.4|22347.4|22429.31|22349.31|22430.01|22350.01|22427.36|22347.36|10
1736868030000|2025-01-14 15:20:30|22423.17|22343.17|22424.64|22344.64|22424.64|22344.64|22421.96|22341.96|10
1736868040000|2025-01-14 15:20:40|22424.91|22344.91|22422.08|22342.08|22425.19|22345.19|22422.08|22342.08|10
1736852710000|2025-01-14 11:05:10|22428.63|22348.63|22427.83|22347.83|22428.63|22348.63|22427.16|22347.16|10
1736868050000|2025-01-14 15:20:50|22422.09|22342.09|22419.67|22339.67|22422.51|22342.51|22419.67|22339.67|10
1736852720000|2025-01-14 11:05:20|22428.17|22348.17|22429.65|22349.65|22429.65|22349.65|22427.81|22347.81|10
1736868060000|2025-01-14 15:21:00|22419.83|22339.83|22419.89|22339.89|22421.31|22341.31|22418.85|22338.85|10
1736868070000|2025-01-14 15:21:10|22419.92|22339.92|22422.09|22342.09|22424.86|22344.86|22419.92|22339.92|10
1736852730000|2025-01-14 11:05:30|22429.51|22349.51|22433.45|22353.45|22433.45|22353.45|22429.43|22349.43|10
1736868080000|2025-01-14 15:21:20|22420.92|22340.92|22416.97|22336.97|22420.92|22340.92|22416.62|22336.62|10
1736868090000|2025-01-14 15:21:30|22417.68|22337.68|22423.69|22343.69|22423.69|22343.69|22417.68|22337.68|10
1736852740000|2025-01-14 11:05:40|22433.48|22353.48|22428.42|22348.42|22433.48|22353.48|22428.31|22348.31|10
1736868100000|2025-01-14 15:21:40|22424.3|22344.3|22420.42|22340.42|22426.33|22346.33|22420.42|22340.42|10
1736852750000|2025-01-14 11:05:50|22428.35|22348.35|22429.42|22349.42|22430.51|22350.51|22428.35|22348.35|10
1736868110000|2025-01-14 15:21:50|22420.07|22340.07|22415.6|22335.6|22420.07|22340.07|22415.59|22335.59|10
1736868120000|2025-01-14 15:22:00|22414.35|22334.35|22410.99|22330.99|22416.51|22336.51|22410.88|22330.88|10
1736852760000|2025-01-14 11:06:00|22429.77|22349.77|22431.89|22351.89|22431.89|22351.89|22429.53|22349.53|10
1736868130000|2025-01-14 15:22:10|22411.01|22331.01|22411.59|22331.59|22411.89|22331.89|22411.01|22331.01|10
1736868140000|2025-01-14 15:22:20|22411.61|22331.61|22410.35|22330.35|22411.68|22331.68|22410.35|22330.35|10
1736852770000|2025-01-14 11:06:10|22431.84|22351.84|22431.05|22351.05|22431.84|22351.84|22429.7|22349.7|9
1736868150000|2025-01-14 15:22:30|22409.85|22329.85|22410.24|22330.24|22410.77|22330.77|22409.73|22329.73|10
1736868160000|2025-01-14 15:22:40|22410.57|22330.57|22404.94|22324.94|22411|22331|22404.94|22324.94|10
1736852780000|2025-01-14 11:06:20|22431.33|22351.33|22432.58|22352.58|22432.58|22352.58|22431.33|22351.33|8
1736868170000|2025-01-14 15:22:50|22404.36|22324.36|22394.22|22314.22|22404.36|22324.36|22394.22|22314.22|10
1736868180000|2025-01-14 15:23:00|22394.13|22314.13|22389.86|22309.86|22394.13|22314.13|22389.29|22309.29|9
1736852790000|2025-01-14 11:06:30|22432.66|22352.66|22433.53|22353.53|22433.55|22353.55|22432.6|22352.6|10
1736868190000|2025-01-14 15:23:10|22389.28|22309.28|22390.07|22310.07|22390.82|22310.82|22388.95|22308.95|10
1736852800000|2025-01-14 11:06:40|22433.81|22353.81|22433.63|22353.63|22433.81|22353.81|22432.94|22352.94|10
1736868200000|2025-01-14 15:23:20|22390.12|22310.12|22389.19|22309.19|22390.35|22310.35|22389.19|22309.19|10
1736868210000|2025-01-14 15:23:30|22388.97|22308.97|22388.84|22308.84|22389.71|22309.71|22388.18|22308.18|10
1736852810000|2025-01-14 11:06:50|22434.31|22354.31|22431.63|22351.63|22434.31|22354.31|22431.63|22351.63|10
1736868220000|2025-01-14 15:23:40|22388.51|22308.51|22388.42|22308.42|22388.51|22308.51|22386.47|22306.47|10
1736868230000|2025-01-14 15:23:50|22388.53|22308.53|22390.64|22310.64|22390.64|22310.64|22388.03|22308.03|10
1736852820000|2025-01-14 11:07:00|22431.57|22351.57|22432.16|22352.16|22432.27|22352.27|22430.95|22350.95|10
1736868240000|2025-01-14 15:24:00|22390.79|22310.79|22394.59|22314.59|22394.59|22314.59|22390.79|22310.79|9
1736852830000|2025-01-14 11:07:10|22431.89|22351.89|22430.37|22350.37|22431.9|22351.9|22430.36|22350.36|10
1736868250000|2025-01-14 15:24:10|22395.16|22315.16|22393.49|22313.49|22395.16|22315.16|22393.48|22313.48|10
1736868260000|2025-01-14 15:24:20|22392.75|22312.75|22390.69|22310.69|22392.75|22312.75|22390.3|22310.3|10
1736852840000|2025-01-14 11:07:20|22428.84|22348.84|22427.76|22347.76|22428.84|22348.84|22427.72|22347.72|10
1736868270000|2025-01-14 15:24:30|22389.97|22309.97|22388.1|22308.1|22390.08|22310.08|22388.1|22308.1|10
1736868280000|2025-01-14 15:24:40|22388.18|22308.18|22388.5|22308.5|22388.5|22308.5|22387.65|22307.65|7
1736852850000|2025-01-14 11:07:30|22427.79|22347.79|22429.49|22349.49|22429.49|22349.49|22427.77|22347.77|10
1736868290000|2025-01-14 15:24:50|22387.99|22307.99|22389.19|22309.19|22390.2|22310.2|22387.36|22307.36|10
1736852860000|2025-01-14 11:07:40|22429.51|22349.51|22428.57|22348.57|22429.95|22349.95|22428.57|22348.57|10
1736868300000|2025-01-14 15:25:00|22389.18|22309.18|22389|22309|22390.5|22310.5|22388.72|22308.72|10
1736868310000|2025-01-14 15:25:10|22389.24|22309.24|22391.36|22311.36|22391.36|22311.36|22388.36|22308.36|10
1736852870000|2025-01-14 11:07:50|22428.5|22348.5|22430.65|22350.65|22430.65|22350.65|22428.2|22348.2|9
1736868320000|2025-01-14 15:25:20|22391.34|22311.34|22389.33|22309.33|22391.34|22311.34|22389.12|22309.12|10
1736852880000|2025-01-14 11:08:00|22430.66|22350.66|22429.36|22349.36|22430.67|22350.67|22429.36|22349.36|8
1736868330000|2025-01-14 15:25:30|22389.4|22309.4|22389.36|22309.36|22389.55|22309.55|22388.62|22308.62|10
1736868340000|2025-01-14 15:25:40|22389.98|22309.98|22387.85|22307.85|22391.32|22311.32|22387.85|22307.85|10
1736852890000|2025-01-14 11:08:10|22427.87|22347.87|22428.34|22348.34|22428.34|22348.34|22427.2|22347.2|9
1736868350000|2025-01-14 15:25:50|22387.92|22307.92|22387.61|22307.61|22388.12|22308.12|22387.24|22307.24|10
1736868360000|2025-01-14 15:26:00|22387.45|22307.45|22390.64|22310.64|22390.64|22310.64|22387.03|22307.03|10
1736852900000|2025-01-14 11:08:20|22428.62|22348.62|22424.12|22344.12|22428.89|22348.89|22424.12|22344.12|10
1736868370000|2025-01-14 15:26:10|22390.33|22310.33|22389.04|22309.04|22390.93|22310.93|22389.02|22309.02|10
1736852910000|2025-01-14 11:08:30|22424.22|22344.22|22414.79|22334.79|22424.22|22344.22|22414.79|22334.79|10
1736868380000|2025-01-14 15:26:20|22389.43|22309.43|22388.34|22308.34|22390.27|22310.27|22387.54|22307.54|9
1736868390000|2025-01-14 15:26:30|22388.97|22308.97|22382.81|22302.81|22388.97|22308.97|22382.53|22302.53|10
1736852920000|2025-01-14 11:08:40|22414.53|22334.53|22408.22|22328.22|22414.53|22334.53|22408.22|22328.22|10
1736868400000|2025-01-14 15:26:40|22382.7|22302.7|22381.31|22301.31|22384.15|22304.15|22381.31|22301.31|10
1736852930000|2025-01-14 11:08:50|22407.89|22327.89|22408.35|22328.35|22408.73|22328.73|22407.89|22327.89|10
1736868410000|2025-01-14 15:26:50|22381.13|22301.13|22378.98|22298.98|22381.38|22301.38|22378.48|22298.48|10
1736868420000|2025-01-14 15:27:00|22378.87|22298.87|22375.22|22295.22|22380.54|22300.54|22375.22|22295.22|10
1736852940000|2025-01-14 11:09:00|22408.93|22328.93|22410.63|22330.63|22410.63|22330.63|22407.8|22327.8|10
1736868430000|2025-01-14 15:27:10|22375.44|22295.44|22374.15|22294.15|22376.45|22296.45|22373.69|22293.69|10
1736868440000|2025-01-14 15:27:20|22373.82|22293.82|22373.04|22293.04|22374.48|22294.48|22372.98|22292.98|10
1736852950000|2025-01-14 11:09:10|22410.71|22330.71|22410.9|22330.9|22411.69|22331.69|22410.71|22330.71|10
1736868450000|2025-01-14 15:27:30|22373.13|22293.13|22372.88|22292.88|22373.18|22293.18|22372.51|22292.51|10
1736852960000|2025-01-14 11:09:20|22411.02|22331.02|22411.27|22331.27|22411.27|22331.27|22410.72|22330.72|10
1736868460000|2025-01-14 15:27:40|22372.67|22292.67|22369.85|22289.85|22373.24|22293.24|22369.85|22289.85|10
1736868470000|2025-01-14 15:27:50|22369.65|22289.65|22370.93|22290.93|22371.93|22291.93|22369.65|22289.65|10
1736852970000|2025-01-14 11:09:30|22411.24|22331.24|22413.45|22333.45|22413.45|22333.45|22411.17|22331.17|10
1736868480000|2025-01-14 15:28:00|22371.07|22291.07|22368.48|22288.48|22371.72|22291.72|22368.48|22288.48|10
1736868490000|2025-01-14 15:28:10|22368.35|22288.35|22371.34|22291.34|22373.33|22293.33|22368.11|22288.11|9
1736852980000|2025-01-14 11:09:40|22414.63|22334.63|22413.54|22333.54|22414.63|22334.63|22413.54|22333.54|10
1736868500000|2025-01-14 15:28:20|22371.36|22291.36|22372.09|22292.09|22372.09|22292.09|22371|22291|10
1736852990000|2025-01-14 11:09:50|22413.46|22333.46|22412.11|22332.11|22413.46|22333.46|22411.59|22331.59|10
1736868510000|2025-01-14 15:28:30|22372.15|22292.15|22370.87|22290.87|22373.6|22293.6|22369.86|22289.86|10
1736868520000|2025-01-14 15:28:40|22369.71|22289.71|22369.54|22289.54|22369.71|22289.71|22368.56|22288.56|10
1736853000000|2025-01-14 11:10:00|22412.14|22332.14|22414.2|22334.2|22414.21|22334.21|22412.14|22332.14|10
1736868530000|2025-01-14 15:28:50|22369.89|22289.89|22371|22291|22371.15|22291.15|22369.89|22289.89|10
1736868540000|2025-01-14 15:29:00|22371.37|22291.37|22371.79|22291.79|22372.86|22292.86|22370.7|22290.7|10
1736853010000|2025-01-14 11:10:10|22414.17|22334.17|22412.65|22332.65|22414.2|22334.2|22412.65|22332.65|10
1736868550000|2025-01-14 15:29:10|22372.57|22292.57|22373.32|22293.32|22373.98|22293.98|22371.5|22291.5|10
1736868560000|2025-01-14 15:29:20|22373.22|22293.22|22373.17|22293.17|22373.38|22293.38|22372.38|22292.38|10
1736853020000|2025-01-14 11:10:20|22412.82|22332.82|22413.28|22333.28|22414.26|22334.26|22412.75|22332.75|10
1736868570000|2025-01-14 15:29:30|22373.03|22293.03|22378.15|22298.15|22378.44|22298.44|22372.95|22292.95|10
1736853030000|2025-01-14 11:10:30|22413.22|22333.22|22412.55|22332.55|22413.27|22333.27|22412.13|22332.13|9
1736868580000|2025-01-14 15:29:40|22377.53|22297.53|22378.19|22298.19|22378.87|22298.87|22377.53|22297.53|9
1736868590000|2025-01-14 15:29:50|22378.04|22298.04|22382.03|22302.03|22382.03|22302.03|22378.04|22298.04|9
1736853040000|2025-01-14 11:10:40|22413.23|22333.23|22413.06|22333.06|22413.66|22333.66|22412.82|22332.82|10
1736868600000|2025-01-14 15:30:00|22382.39|22302.39|22388.95|22308.95|22388.95|22308.95|22382.39|22302.39|10
1736853050000|2025-01-14 11:10:50|22413.14|22333.14|22413.95|22333.95|22413.95|22333.95|22413.14|22333.14|10
1736868610000|2025-01-14 15:30:10|22389.86|22309.86|22390.98|22310.98|22391.73|22311.73|22387.69|22307.69|10
1736868620000|2025-01-14 15:30:20|22390.93|22310.93|22392.08|22312.08|22392.66|22312.66|22389.87|22309.87|10
1736853060000|2025-01-14 11:11:00|22414.09|22334.09|22413.81|22333.81|22414.09|22334.09|22413.76|22333.76|10
1736868630000|2025-01-14 15:30:30|22391.19|22311.19|22394.33|22314.33|22394.33|22314.33|22391.03|22311.03|10
1736853070000|2025-01-14 11:11:10|22413.68|22333.68|22413.81|22333.81|22413.81|22333.81|22413.47|22333.47|10
1736868640000|2025-01-14 15:30:40|22391.24|22311.24|22386.04|22306.04|22391.24|22311.24|22386.04|22306.04|9
1736868650000|2025-01-14 15:30:50|22385.16|22305.16|22387.87|22307.87|22387.87|22307.87|22382.29|22302.29|10
1736853080000|2025-01-14 11:11:20|22413.76|22333.76|22413.66|22333.66|22413.85|22333.85|22413.44|22333.44|10
1736868660000|2025-01-14 15:31:00|22388.92|22308.92|22388.48|22308.48|22389.95|22309.95|22387.09|22307.09|10
1736868670000|2025-01-14 15:31:10|22388.53|22308.53|22385.38|22305.38|22389.92|22309.92|22385.38|22305.38|10
1736853090000|2025-01-14 11:11:30|22413.64|22333.64|22415.69|22335.69|22415.69|22335.69|22413.58|22333.58|10
1736868680000|2025-01-14 15:31:20|22385.55|22305.55|22384.19|22304.19|22385.64|22305.64|22384.03|22304.03|10
1736868690000|2025-01-14 15:31:30|22384.12|22304.12|22381.83|22301.83|22384.26|22304.26|22381.83|22301.83|10
1736853100000|2025-01-14 11:11:40|22415.55|22335.55|22416.01|22336.01|22416.01|22336.01|22415.45|22335.45|9
1736868700000|2025-01-14 15:31:40|22381.42|22301.42|22381.12|22301.12|22382.98|22302.98|22381.12|22301.12|10
1736853110000|2025-01-14 11:11:50|22415.76|22335.76|22416.45|22336.45|22416.52|22336.52|22415.76|22335.76|9
1736868710000|2025-01-14 15:31:50|22382.39|22302.39|22394.17|22314.17|22394.17|22314.17|22382.39|22302.39|10
1736868720000|2025-01-14 15:32:00|22394.87|22314.87|22395.43|22315.43|22396.46|22316.46|22394.02|22314.02|10
1736853120000|2025-01-14 11:12:00|22416.49|22336.49|22414.28|22334.28|22416.56|22336.56|22414.28|22334.28|10
1736868730000|2025-01-14 15:32:10|22397.33|22317.33|22402.61|22322.61|22402.71|22322.71|22397.33|22317.33|10
1736868740000|2025-01-14 15:32:20|22402.02|22322.02|22393.56|22313.56|22402.02|22322.02|22393.56|22313.56|10
1736853130000|2025-01-14 11:12:10|22414.03|22334.03|22412.37|22332.37|22414.03|22334.03|22412.37|22332.37|9
1736868750000|2025-01-14 15:32:30|22392.98|22312.98|22394.25|22314.25|22395.79|22315.79|22392.98|22312.98|10
1736868760000|2025-01-14 15:32:40|22394.11|22314.11|22392.77|22312.77|22394.11|22314.11|22392.54|22312.54|10
1736853140000|2025-01-14 11:12:20|22412.47|22332.47|22412.27|22332.27|22413|22333|22412.27|22332.27|10
1736868770000|2025-01-14 15:32:50|22392.97|22312.97|22393.5|22313.5|22395.83|22315.83|22392.97|22312.97|9
1736853150000|2025-01-14 11:12:30|22412.11|22332.11|22411.58|22331.58|22412.11|22332.11|22411.54|22331.54|9
1736868780000|2025-01-14 15:33:00|22392.69|22312.69|22389.68|22309.68|22392.69|22312.69|22389.63|22309.63|10
1736868790000|2025-01-14 15:33:10|22390.6|22310.6|22391.45|22311.45|22391.89|22311.89|22389.78|22309.78|10
1736853160000|2025-01-14 11:12:40|22411.59|22331.59|22419.45|22339.45|22419.89|22339.89|22411.59|22331.59|10
1736868800000|2025-01-14 15:33:20|22391.83|22311.83|22383.52|22303.52|22391.83|22311.83|22383.52|22303.52|10
1736868810000|2025-01-14 15:33:30|22383.22|22303.22|22390.05|22310.05|22390.05|22310.05|22383.22|22303.22|10
1736853170000|2025-01-14 11:12:50|22419.49|22339.49|22420.65|22340.65|22420.65|22340.65|22419.49|22339.49|9
1736868820000|2025-01-14 15:33:40|22390.73|22310.73|22394.25|22314.25|22394.36|22314.36|22390.19|22310.19|10
1736853180000|2025-01-14 11:13:00|22420.93|22340.93|22419.58|22339.58|22420.93|22340.93|22419.23|22339.23|10
1736868830000|2025-01-14 15:33:50|22394.94|22314.94|22397.33|22317.33|22397.33|22317.33|22394.94|22314.94|10
1736868840000|2025-01-14 15:34:00|22398.03|22318.03|22397.66|22317.66|22398.6|22318.6|22397.66|22317.66|10
1736853190000|2025-01-14 11:13:10|22419.07|22339.07|22418.12|22338.12|22419.07|22339.07|22418.07|22338.07|10
1736868850000|2025-01-14 15:34:10|22397.2|22317.2|22401.9|22321.9|22401.9|22321.9|22397.2|22317.2|10
1736868860000|2025-01-14 15:34:20|22401.74|22321.74|22404.37|22324.37|22404.37|22324.37|22400.85|22320.85|10
1736853200000|2025-01-14 11:13:20|22418.08|22338.08|22417.61|22337.61|22418.08|22338.08|22417.56|22337.56|10
1736868870000|2025-01-14 15:34:30|22404.71|22324.71|22405.98|22325.98|22405.98|22325.98|22404.66|22324.66|10
1736853210000|2025-01-14 11:13:30|22417.46|22337.46|22417.04|22337.04|22417.46|22337.46|22416.29|22336.29|10
1736868880000|2025-01-14 15:34:40|22405.82|22325.82|22407.3|22327.3|22408.19|22328.19|22405.82|22325.82|10
1736868890000|2025-01-14 15:34:50|22406.84|22326.84|22403.23|22323.23|22407.09|22327.09|22402.68|22322.68|10
1736853220000|2025-01-14 11:13:40|22417.36|22337.36|22416.79|22336.79|22417.42|22337.42|22416.48|22336.48|9
1736868900000|2025-01-14 15:35:00|22403.36|22323.36|22402.57|22322.57|22403.36|22323.36|22401.47|22321.47|10
1736853230000|2025-01-14 11:13:50|22416.87|22336.87|22417.04|22337.04|22417.08|22337.08|22416.64|22336.64|9
1736868910000|2025-01-14 15:35:10|22402.02|22322.02|22402.61|22322.61|22404.32|22324.32|22402.02|22322.02|10
1736868920000|2025-01-14 15:35:20|22400.11|22320.11|22402.29|22322.29|22402.35|22322.35|22397.96|22317.96|10
1736853240000|2025-01-14 11:14:00|22417.03|22337.03|22415.68|22335.68|22417.06|22337.06|22415.68|22335.68|10
1736868930000|2025-01-14 15:35:30|22403.25|22323.25|22404.56|22324.56|22405.87|22325.87|22403.25|22323.25|10
1736853250000|2025-01-14 11:14:10|22415.73|22335.73|22414.79|22334.79|22416.04|22336.04|22414.79|22334.79|10
1736868940000|2025-01-14 15:35:40|22405.12|22325.12|22406.07|22326.07|22406.66|22326.66|22405.12|22325.12|10
1736868950000|2025-01-14 15:35:50|22406.55|22326.55|22403.28|22323.28|22406.55|22326.55|22402.71|22322.71|10
1736853260000|2025-01-14 11:14:20|22414.56|22334.56|22412.79|22332.79|22414.56|22334.56|22412.13|22332.13|10
1736868960000|2025-01-14 15:36:00|22403.39|22323.39|22409.84|22329.84|22409.84|22329.84|22402.8|22322.8|10
1736868970000|2025-01-14 15:36:10|22410.18|22330.18|22410.16|22330.16|22410.18|22330.18|22405.7|22325.7|10
1736853270000|2025-01-14 11:14:30|22412.76|22332.76|22411.83|22331.83|22412.82|22332.82|22411.59|22331.59|10
1736868980000|2025-01-14 15:36:20|22411.09|22331.09|22409.96|22329.96|22411.82|22331.82|22408.6|22328.6|10
1736853280000|2025-01-14 11:14:40|22411.81|22331.81|22412.51|22332.51|22412.51|22332.51|22411.38|22331.38|10
1736868990000|2025-01-14 15:36:30|22412.14|22332.14|22418.65|22338.65|22418.71|22338.71|22412.06|22332.06|10
1736869000000|2025-01-14 15:36:40|22419.08|22339.08|22423.07|22343.07|22423.76|22343.76|22419.08|22339.08|10
1736853290000|2025-01-14 11:14:50|22412.94|22332.94|22413.07|22333.07|22413.38|22333.38|22412.94|22332.94|8
1736869010000|2025-01-14 15:36:50|22423.63|22343.63|22426.65|22346.65|22427.64|22347.64|22423.63|22343.63|10
1736869020000|2025-01-14 15:37:00|22425.66|22345.66|22422.95|22342.95|22426.66|22346.66|22422.95|22342.95|10
1736853300000|2025-01-14 11:15:00|22412.74|22332.74|22414.42|22334.42|22414.42|22334.42|22412.68|22332.68|9
1736869030000|2025-01-14 15:37:10|22423.57|22343.57|22420.66|22340.66|22423.57|22343.57|22419.31|22339.31|10
1736869040000|2025-01-14 15:37:20|22420.02|22340.02|22411.92|22331.92|22420.02|22340.02|22411.92|22331.92|10
1736853310000|2025-01-14 11:15:10|22415.52|22335.52|22418.86|22338.86|22419.63|22339.63|22415.52|22335.52|10
1736869050000|2025-01-14 15:37:30|22412.11|22332.11|22407.87|22327.87|22412.53|22332.53|22407.87|22327.87|10
1736869060000|2025-01-14 15:37:40|22407.42|22327.42|22409.54|22329.54|22409.54|22329.54|22405.94|22325.94|10
1736853320000|2025-01-14 11:15:20|22418.61|22338.61|22415.6|22335.6|22418.61|22338.61|22415.12|22335.12|10
1736869070000|2025-01-14 15:37:50|22409.18|22329.18|22412.73|22332.73|22412.73|22332.73|22409.18|22329.18|10
1736853330000|2025-01-14 11:15:30|22415.61|22335.61|22415.61|22335.61|22415.61|22335.61|22415.06|22335.06|10
1736869080000|2025-01-14 15:38:00|22412.62|22332.62|22413.91|22333.91|22415.85|22335.85|22412.62|22332.62|9
1736869090000|2025-01-14 15:38:10|22412.93|22332.93|22416.06|22336.06|22416.13|22336.13|22412.93|22332.93|10
1736853340000|2025-01-14 11:15:40|22415.23|22335.23|22414.95|22334.95|22415.23|22335.23|22414.24|22334.24|10
1736869100000|2025-01-14 15:38:20|22417.51|22337.51|22419.22|22339.22|22419.22|22339.22|22417.35|22337.35|10
1736869110000|2025-01-14 15:38:30|22419.48|22339.48|22414.37|22334.37|22419.89|22339.89|22414.37|22334.37|10
1736853350000|2025-01-14 11:15:50|22415.05|22335.05|22416.12|22336.12|22416.29|22336.29|22414.63|22334.63|10
1736869120000|2025-01-14 15:38:40|22413.97|22333.97|22412.35|22332.35|22413.97|22333.97|22412.35|22332.35|8
1736869130000|2025-01-14 15:38:50|22412.67|22332.67|22413.44|22333.44|22414.21|22334.21|22412.67|22332.67|10
1736853360000|2025-01-14 11:16:00|22415.49|22335.49|22414.6|22334.6|22416.94|22336.94|22414.6|22334.6|10
1736869140000|2025-01-14 15:39:00|22414.13|22334.13|22406.99|22326.99|22414.13|22334.13|22406.99|22326.99|10
1736853370000|2025-01-14 11:16:10|22414.81|22334.81|22413.2|22333.2|22414.81|22334.81|22412.65|22332.65|9
1736869150000|2025-01-14 15:39:10|22406.42|22326.42|22400.88|22320.88|22406.42|22326.42|22400.78|22320.78|10
1736869160000|2025-01-14 15:39:20|22400.89|22320.89|22394.52|22314.52|22400.89|22320.89|22394.52|22314.52|10
1736853380000|2025-01-14 11:16:20|22413.25|22333.25|22412.12|22332.12|22413.57|22333.57|22412.04|22332.04|10
1736869170000|2025-01-14 15:39:30|22394.69|22314.69|22395.09|22315.09|22395.45|22315.45|22393.51|22313.51|10
1736869180000|2025-01-14 15:39:40|22394.95|22314.95|22392.75|22312.75|22394.95|22314.95|22392.71|22312.71|9
1736853390000|2025-01-14 11:16:30|22412|22332|22404.69|22324.69|22412|22332|22404.68|22324.68|10
1736869190000|2025-01-14 15:39:50|22392.63|22312.63|22391.68|22311.68|22393.7|22313.7|22391.66|22311.66|10
1736853400000|2025-01-14 11:16:40|22404.06|22324.06|22402.72|22322.72|22404.31|22324.31|22402.6|22322.6|10
1736869200000|2025-01-14 15:40:00|22391.21|22311.21|22386.92|22306.92|22392.19|22312.19|22386.92|22306.92|10
1736853410000|2025-01-14 11:16:50|22402.75|22322.75|22403.27|22323.27|22403.28|22323.28|22402.75|22322.75|9
1736869210000|2025-01-14 15:40:10|22386.34|22306.34|22386.62|22306.62|22387.73|22307.73|22385.86|22305.86|10
1736869220000|2025-01-14 15:40:20|22386.89|22306.89|22392.67|22312.67|22392.67|22312.67|22384.29|22304.29|10
1736853420000|2025-01-14 11:17:00|22403.18|22323.18|22402.74|22322.74|22403.18|22323.18|22402.67|22322.67|9
1736869230000|2025-01-14 15:40:30|22396.87|22316.87|22394.3|22314.3|22396.87|22316.87|22394.3|22314.3|10
1736869240000|2025-01-14 15:40:40|22394.15|22314.15|22397.14|22317.14|22397.21|22317.21|22394.08|22314.08|10
1736853430000|2025-01-14 11:17:10|22402.69|22322.69|22401.85|22321.85|22402.73|22322.73|22401.07|22321.07|9
1736869250000|2025-01-14 15:40:50|22397.72|22317.72|22399.41|22319.41|22400.14|22320.14|22397.72|22317.72|10
1736853440000|2025-01-14 11:17:20|22402.09|22322.09|22402.36|22322.36|22402.36|22322.36|22401.8|22321.8|10
1736869260000|2025-01-14 15:41:00|22399.47|22319.47|22400.87|22320.87|22400.87|22320.87|22395.58|22315.58|10
1736869270000|2025-01-14 15:41:10|22399.94|22319.94|22403.23|22323.23|22403.23|22323.23|22399.69|22319.69|9
1736853450000|2025-01-14 11:17:30|22402.68|22322.68|22401.5|22321.5|22403.33|22323.33|22401.5|22321.5|10
1736869280000|2025-01-14 15:41:20|22403.84|22323.84|22407.12|22327.12|22407.12|22327.12|22403.84|22323.84|10
1736869290000|2025-01-14 15:41:30|22407.37|22327.37|22411.91|22331.91|22411.91|22331.91|22406.96|22326.96|10
1736853460000|2025-01-14 11:17:40|22401.15|22321.15|22399.35|22319.35|22401.15|22321.15|22399.34|22319.34|9
1736869300000|2025-01-14 15:41:40|22412.32|22332.32|22416.41|22336.41|22417.06|22337.06|22412.32|22332.32|10
1736853470000|2025-01-14 11:17:50|22399.81|22319.81|22398.58|22318.58|22399.81|22319.81|22398.48|22318.48|10
1736869310000|2025-01-14 15:41:50|22416.4|22336.4|22415.03|22335.03|22416.65|22336.65|22414.81|22334.81|10
1736869320000|2025-01-14 15:42:00|22414.58|22334.58|22414.67|22334.67|22414.82|22334.82|22413.81|22333.81|10
1736853480000|2025-01-14 11:18:00|22398.45|22318.45|22399.98|22319.98|22400.47|22320.47|22398.45|22318.45|10
1736869330000|2025-01-14 15:42:10|22414.99|22334.99|22424.47|22344.47|22424.56|22344.56|22414.99|22334.99|10
1736869340000|2025-01-14 15:42:20|22424.18|22344.18|22430.82|22350.82|22430.82|22350.82|22424.18|22344.18|10
1736853490000|2025-01-14 11:18:10|22399.33|22319.33|22397.59|22317.59|22399.33|22319.33|22397.59|22317.59|10
1736869350000|2025-01-14 15:42:30|22432.42|22352.42|22434.98|22354.98|22436.82|22356.82|22432.42|22352.42|10
1736853500000|2025-01-14 11:18:20|22397.57|22317.57|22396.51|22316.51|22397.57|22317.57|22396.51|22316.51|10
1736869360000|2025-01-14 15:42:40|22435.2|22355.2|22431.69|22351.69|22435.41|22355.41|22431.69|22351.69|9
1736869370000|2025-01-14 15:42:50|22431.97|22351.97|22432.18|22352.18|22432.7|22352.7|22431.88|22351.88|10
1736853510000|2025-01-14 11:18:30|22396.63|22316.63|22396.67|22316.67|22397.17|22317.17|22396.63|22316.63|10
1736869380000|2025-01-14 15:43:00|22431.61|22351.61|22431.03|22351.03|22431.7|22351.7|22430.85|22350.85|10
1736853520000|2025-01-14 11:18:40|22398.59|22318.59|22400.11|22320.11|22400.11|22320.11|22398.59|22318.59|10
1736869390000|2025-01-14 15:43:10|22430.66|22350.66|22430.47|22350.47|22431.82|22351.82|22430.43|22350.43|10
1736869400000|2025-01-14 15:43:20|22430.54|22350.54|22430.99|22350.99|22431.79|22351.79|22430.39|22350.39|10
1736853530000|2025-01-14 11:18:50|22400.51|22320.51|22401.34|22321.34|22401.34|22321.34|22400.51|22320.51|10
1736869410000|2025-01-14 15:43:30|22431.33|22351.33|22432.76|22352.76|22432.76|22352.76|22431.33|22351.33|10
1736853540000|2025-01-14 11:19:00|22401.32|22321.32|22402.2|22322.2|22402.2|22322.2|22400.94|22320.94|10
1736869420000|2025-01-14 15:43:40|22432.74|22352.74|22437.13|22357.13|22437.13|22357.13|22432.53|22352.53|10
1736869430000|2025-01-14 15:43:50|22437.23|22357.23|22436.59|22356.59|22437.82|22357.82|22436.59|22356.59|9
1736853550000|2025-01-14 11:19:10|22402.47|22322.47|22399.94|22319.94|22403.84|22323.84|22399.94|22319.94|9
1736869440000|2025-01-14 15:44:00|22436.55|22356.55|22437.36|22357.36|22437.36|22357.36|22434.24|22354.24|10
1736853560000|2025-01-14 11:19:20|22399.37|22319.37|22395.28|22315.28|22399.62|22319.62|22395.28|22315.28|10
1736869450000|2025-01-14 15:44:10|22436.73|22356.73|22438.78|22358.78|22438.86|22358.86|22436.7|22356.7|10
1736869460000|2025-01-14 15:44:20|22439.28|22359.28|22445.75|22365.75|22445.75|22365.75|22439.28|22359.28|10
1736853570000|2025-01-14 11:19:30|22395.35|22315.35|22394.1|22314.1|22395.36|22315.36|22394.1|22314.1|10
1736869470000|2025-01-14 15:44:30|22445.6|22365.6|22446.37|22366.37|22446.9|22366.9|22444.83|22364.83|10
1736869480000|2025-01-14 15:44:40|22447.19|22367.19|22450.46|22370.46|22450.87|22370.87|22446.51|22366.51|10
1736853580000|2025-01-14 11:19:40|22393.99|22313.99|22391.99|22311.99|22393.99|22313.99|22391.99|22311.99|9
1736869490000|2025-01-14 15:44:50|22451.25|22371.25|22455.15|22375.15|22455.5|22375.5|22450.51|22370.51|10
1736853590000|2025-01-14 11:19:50|22390.42|22310.42|22390.54|22310.54|22390.66|22310.66|22390.12|22310.12|9
1736869500000|2025-01-14 15:45:00|22455.81|22375.81|22456.52|22376.52|22456.52|22376.52|22453.04|22373.04|10
1736869510000|2025-01-14 15:45:10|22456.44|22376.44|22452.47|22372.47|22456.75|22376.75|22452.47|22372.47|10
1736853600000|2025-01-14 11:20:00|22390.51|22310.51|22390.37|22310.37|22390.57|22310.57|22389.96|22309.96|10
1736869520000|2025-01-14 15:45:20|22452.29|22372.29|22448.47|22368.47|22452.29|22372.29|22448.4|22368.4|10
1736869530000|2025-01-14 15:45:30|22447.94|22367.94|22444.42|22364.42|22447.94|22367.94|22444.17|22364.17|10
1736853610000|2025-01-14 11:20:10|22390.33|22310.33|22390.98|22310.98|22390.98|22310.98|22390.17|22310.17|8
1736869540000|2025-01-14 15:45:40|22445.02|22365.02|22442.36|22362.36|22449.02|22369.02|22442.36|22362.36|10
1736869550000|2025-01-14 15:45:50|22442.71|22362.71|22440.06|22360.06|22443.86|22363.86|22439.2|22359.2|10
1736853620000|2025-01-14 11:20:20|22391.9|22311.9|22391.18|22311.18|22392.01|22312.01|22390.72|22310.72|9
1736869560000|2025-01-14 15:46:00|22440.18|22360.18|22440.43|22360.43|22441.06|22361.06|22440.1|22360.1|10
1736853630000|2025-01-14 11:20:30|22391.28|22311.28|22390.26|22310.26|22391.28|22311.28|22389.94|22309.94|8
1736869570000|2025-01-14 15:46:10|22438.59|22358.59|22436.63|22356.63|22438.59|22358.59|22436.63|22356.63|10
1736869580000|2025-01-14 15:46:20|22436.43|22356.43|22433.79|22353.79|22436.43|22356.43|22433.79|22353.79|9
1736853640000|2025-01-14 11:20:40|22390.1|22310.1|22389.71|22309.71|22390.56|22310.56|22389.7|22309.7|10
1736869590000|2025-01-14 15:46:30|22433.72|22353.72|22429.23|22349.23|22433.76|22353.76|22429.23|22349.23|10
1736869600000|2025-01-14 15:46:40|22428.64|22348.64|22426.33|22346.33|22428.64|22348.64|22425.71|22345.71|10
1736853650000|2025-01-14 11:20:50|22389.64|22309.64|22389.34|22309.34|22390.07|22310.07|22389.19|22309.19|10
1736869610000|2025-01-14 15:46:50|22427.07|22347.07|22426.62|22346.62|22427.07|22347.07|22425.4|22345.4|10
1736853660000|2025-01-14 11:21:00|22389.27|22309.27|22390.13|22310.13|22390.43|22310.43|22389.15|22309.15|10
1736869620000|2025-01-14 15:47:00|22427.13|22347.13|22427.94|22347.94|22427.94|22347.94|22426.8|22346.8|10
1736869630000|2025-01-14 15:47:10|22423.76|22343.76|22424.13|22344.13|22428.34|22348.34|22423.76|22343.76|10
1736853670000|2025-01-14 11:21:10|22390.35|22310.35|22389.88|22309.88|22390.35|22310.35|22389.56|22309.56|9
1736869640000|2025-01-14 15:47:20|22424.63|22344.63|22422.38|22342.38|22424.71|22344.71|22421.88|22341.88|10
1736869650000|2025-01-14 15:47:30|22423.31|22343.31|22420.5|22340.5|22423.65|22343.65|22420.5|22340.5|10
1736853680000|2025-01-14 11:21:20|22389.43|22309.43|22387.91|22307.91|22389.43|22309.43|22387.91|22307.91|10
1736869660000|2025-01-14 15:47:40|22420.28|22340.28|22417.74|22337.74|22420.48|22340.48|22417.74|22337.74|9
1736869670000|2025-01-14 15:47:50|22416.81|22336.81|22419.26|22339.26|22419.32|22339.32|22416.24|22336.24|10
1736853690000|2025-01-14 11:21:30|22388.3|22308.3|22388.25|22308.25|22388.49|22308.49|22387.95|22307.95|10
1736869680000|2025-01-14 15:48:00|22420|22340|22413.66|22333.66|22422.05|22342.05|22413.66|22333.66|10
1736853700000|2025-01-14 11:21:40|22388.16|22308.16|22387.52|22307.52|22388.39|22308.39|22387.48|22307.48|10
1736869690000|2025-01-14 15:48:10|22413.63|22333.63|22411.53|22331.53|22413.73|22333.73|22408.85|22328.85|10
1736869700000|2025-01-14 15:48:20|22410.72|22330.72|22409.84|22329.84|22410.95|22330.95|22408.82|22328.82|10
1736853710000|2025-01-14 11:21:50|22387.53|22307.53|22380.79|22300.79|22387.53|22307.53|22380.61|22300.61|10
1736869710000|2025-01-14 15:48:30|22409.37|22329.37|22410.71|22330.71|22410.93|22330.93|22409.23|22329.23|10
1736869720000|2025-01-14 15:48:40|22411.21|22331.21|22415.39|22335.39|22415.39|22335.39|22411.12|22331.12|10
1736853720000|2025-01-14 11:22:00|22379.96|22299.96|22378.4|22298.4|22379.96|22299.96|22378.4|22298.4|10
1736869730000|2025-01-14 15:48:50|22415.18|22335.18|22415.84|22335.84|22416.2|22336.2|22415.18|22335.18|10
1736853730000|2025-01-14 11:22:10|22378.9|22298.9|22374.06|22294.06|22379.06|22299.06|22374.06|22294.06|10
1736869740000|2025-01-14 15:49:00|22415.91|22335.91|22415.03|22335.03|22416.3|22336.3|22414.81|22334.81|10
1736869750000|2025-01-14 15:49:10|22414.72|22334.72|22408.24|22328.24|22414.72|22334.72|22408.05|22328.05|10
1736853740000|2025-01-14 11:22:20|22373.99|22293.99|22372.44|22292.44|22374.47|22294.47|22372.44|22292.44|10
1736869760000|2025-01-14 15:49:20|22408.87|22328.87|22403.69|22323.69|22408.87|22328.87|22403.21|22323.21|9
1736853750000|2025-01-14 11:22:30|22371.43|22291.43|22366.65|22286.65|22371.43|22291.43|22366.65|22286.65|10
1736869770000|2025-01-14 15:49:30|22404.04|22324.04|22406.05|22326.05|22406.15|22326.15|22404.04|22324.04|10
1736869780000|2025-01-14 15:49:40|22407.3|22327.3|22408.43|22328.43|22410.11|22330.11|22407.3|22327.3|10
1736853760000|2025-01-14 11:22:40|22366.52|22286.52|22361.97|22281.97|22366.52|22286.52|22361.97|22281.97|10
1736869790000|2025-01-14 15:49:50|22408.39|22328.39|22408.78|22328.78|22410.26|22330.26|22408.01|22328.01|10
1736853770000|2025-01-14 11:22:50|22361.92|22281.92|22359.76|22279.76|22361.92|22281.92|22358.9|22278.9|10
1736869800000|2025-01-14 15:50:00|22409.28|22329.28|22407.62|22327.62|22410.72|22330.72|22407.62|22327.62|10
1736869810000|2025-01-14 15:50:10|22407.9|22327.9|22396.66|22316.66|22407.9|22327.9|22396.66|22316.66|10
1736853780000|2025-01-14 11:23:00|22359.75|22279.75|22358.7|22278.7|22359.75|22279.75|22358.7|22278.7|8
1736869820000|2025-01-14 15:50:20|22396.28|22316.28|22395.63|22315.63|22397.56|22317.56|22394.38|22314.38|10
1736853790000|2025-01-14 11:23:10|22358.66|22278.66|22356.91|22276.91|22358.69|22278.69|22356.91|22276.91|10
1736869830000|2025-01-14 15:50:30|22397.03|22317.03|22398.37|22318.37|22399.36|22319.36|22397.03|22317.03|9
1736869840000|2025-01-14 15:50:40|22398.52|22318.52|22398.91|22318.91|22399.4|22319.4|22397.25|22317.25|9
1736853800000|2025-01-14 11:23:20|22357.59|22277.59|22352.82|22272.82|22358.1|22278.1|22352.82|22272.82|10
1736869850000|2025-01-14 15:50:50|22399.21|22319.21|22406.83|22326.83|22406.83|22326.83|22399.21|22319.21|10
1736853810000|2025-01-14 11:23:30|22352.25|22272.25|22348.96|22268.96|22352.25|22272.25|22348.96|22268.96|10
1736869860000|2025-01-14 15:51:00|22406.62|22326.62|22410.56|22330.56|22411.46|22331.46|22406.55|22326.55|10
1736869870000|2025-01-14 15:51:10|22410.79|22330.79|22408.79|22328.79|22414.05|22334.05|22408.79|22328.79|10
1736853820000|2025-01-14 11:23:40|22348.89|22268.89|22349.31|22269.31|22349.31|22269.31|22348.89|22268.89|10
1736869880000|2025-01-14 15:51:20|22407.21|22327.21|22406.77|22326.77|22407.21|22327.21|22406.45|22326.45|10
1736853830000|2025-01-14 11:23:50|22349.3|22269.3|22348.99|22268.99|22349.52|22269.52|22348.99|22268.99|7
1736869890000|2025-01-14 15:51:30|22407.33|22327.33|22411.18|22331.18|22411.18|22331.18|22406.02|22326.02|10
1736869900000|2025-01-14 15:51:40|22411.44|22331.44|22419.8|22339.8|22419.8|22339.8|22411.44|22331.44|10
1736853840000|2025-01-14 11:24:00|22348.49|22268.49|22349.37|22269.37|22349.37|22269.37|22347.89|22267.89|10
1736869910000|2025-01-14 15:51:50|22421.33|22341.33|22425.03|22345.03|22426.14|22346.14|22421.33|22341.33|10
1736869920000|2025-01-14 15:52:00|22424.63|22344.63|22424.71|22344.71|22425.78|22345.78|22423.98|22343.98|10
1736853850000|2025-01-14 11:24:10|22349.86|22269.86|22349.27|22269.27|22350.05|22270.05|22349.27|22269.27|9
1736869930000|2025-01-14 15:52:10|22424.72|22344.72|22431.34|22351.34|22431.34|22351.34|22424.72|22344.72|10
1736869940000|2025-01-14 15:52:20|22431.6|22351.6|22432.38|22352.38|22432.8|22352.8|22430.63|22350.63|10
1736853860000|2025-01-14 11:24:20|22349.18|22269.18|22349.99|22269.99|22349.99|22269.99|22348.85|22268.85|9
1736869950000|2025-01-14 15:52:30|22431.68|22351.68|22426.12|22346.12|22431.68|22351.68|22425.87|22345.87|10
1736853870000|2025-01-14 11:24:30|22349.93|22269.93|22351.08|22271.08|22351.08|22271.08|22349.93|22269.93|10
1736869960000|2025-01-14 15:52:40|22426.21|22346.21|22428.18|22348.18|22429.18|22349.18|22425.62|22345.62|10
1736869970000|2025-01-14 15:52:50|22428.3|22348.3|22426.41|22346.41|22428.34|22348.34|22426.41|22346.41|10
1736853880000|2025-01-14 11:24:40|22351.25|22271.25|22352.15|22272.15|22352.15|22272.15|22351.24|22271.24|10
1736869980000|2025-01-14 15:53:00|22426.03|22346.03|22420.36|22340.36|22426.03|22346.03|22420.36|22340.36|9
1736869990000|2025-01-14 15:53:10|22419.83|22339.83|22415.4|22335.4|22419.83|22339.83|22415.4|22335.4|10
1736853890000|2025-01-14 11:24:50|22352.14|22272.14|22350.96|22270.96|22352.36|22272.36|22350.96|22270.96|10
1736870000000|2025-01-14 15:53:20|22415.75|22335.75|22414.32|22334.32|22417.69|22337.69|22414.27|22334.27|10
1736870010000|2025-01-14 15:53:30|22414.11|22334.11|22415.88|22335.88|22417.11|22337.11|22414.11|22334.11|10
1736853900000|2025-01-14 11:25:00|22350.93|22270.93|22350.55|22270.55|22350.94|22270.94|22349.72|22269.72|9
1736870020000|2025-01-14 15:53:40|22414.1|22334.1|22414.49|22334.49|22415.43|22335.43|22413.85|22333.85|10
1736870030000|2025-01-14 15:53:50|22414.33|22334.33|22411.02|22331.02|22414.33|22334.33|22411.02|22331.02|10
1736853910000|2025-01-14 11:25:10|22351.22|22271.22|22352.22|22272.22|22352.41|22272.41|22351.22|22271.22|10
1736870040000|2025-01-14 15:54:00|22411.05|22331.05|22409.96|22329.96|22412.7|22332.7|22409.96|22329.96|10
1736853920000|2025-01-14 11:25:20|22352.52|22272.52|22353.77|22273.77|22353.77|22273.77|22352.52|22272.52|10
1736870050000|2025-01-14 15:54:10|22410.52|22330.52|22411.45|22331.45|22412.02|22332.02|22410.52|22330.52|9
1736870060000|2025-01-14 15:54:20|22411.91|22331.91|22410.16|22330.16|22411.91|22331.91|22410.16|22330.16|10
1736853930000|2025-01-14 11:25:30|22354.73|22274.73|22354.55|22274.55|22354.92|22274.92|22354.52|22274.52|9
1736870070000|2025-01-14 15:54:30|22410.06|22330.06|22408.03|22328.03|22410.7|22330.7|22407.85|22327.85|10
1736853940000|2025-01-14 11:25:40|22354.51|22274.51|22355.13|22275.13|22355.13|22275.13|22354.51|22274.51|9
1736870080000|2025-01-14 15:54:40|22408.34|22328.34|22408.91|22328.91|22411.54|22331.54|22408.3|22328.3|10
1736870090000|2025-01-14 15:54:50|22409.03|22329.03|22414.02|22334.02|22414.02|22334.02|22409.03|22329.03|10
1736853950000|2025-01-14 11:25:50|22355.37|22275.37|22354.46|22274.46|22355.41|22275.41|22354.46|22274.46|10
1736870100000|2025-01-14 15:55:00|22415.22|22335.22|22413.71|22333.71|22415.26|22335.26|22412.79|22332.79|10
1736853960000|2025-01-14 11:26:00|22356.47|22276.47|22358.04|22278.04|22358.04|22278.04|22356.47|22276.47|10
1736870110000|2025-01-14 15:55:10|22414.57|22334.57|22416.43|22336.43|22417.15|22337.15|22414.57|22334.57|9
1736870120000|2025-01-14 15:55:20|22416.27|22336.27|22411.68|22331.68|22416.27|22336.27|22411.52|22331.52|10
1736853970000|2025-01-14 11:26:10|22358.97|22278.97|22362.2|22282.2|22362.24|22282.24|22358.97|22278.97|10
1736870130000|2025-01-14 15:55:30|22411.93|22331.93|22412.26|22332.26|22413.56|22333.56|22411.93|22331.93|10
1736853980000|2025-01-14 11:26:20|22362.8|22282.8|22365.27|22285.27|22365.27|22285.27|22362.8|22282.8|10
1736870140000|2025-01-14 15:55:40|22412.09|22332.09|22411.13|22331.13|22412.17|22332.17|22410.88|22330.88|10
1736870150000|2025-01-14 15:55:50|22411.56|22331.56|22403.89|22323.89|22411.95|22331.95|22403.89|22323.89|10
1736853990000|2025-01-14 11:26:30|22365.3|22285.3|22370.69|22290.69|22370.69|22290.69|22365.3|22285.3|10
1736870160000|2025-01-14 15:56:00|22403.31|22323.31|22405.21|22325.21|22406.94|22326.94|22403.31|22323.31|10
1736854000000|2025-01-14 11:26:40|22369.71|22289.71|22367.27|22287.27|22369.71|22289.71|22367.27|22287.27|10
1736870170000|2025-01-14 15:56:10|22404.27|22324.27|22405.14|22325.14|22406.12|22326.12|22404.1|22324.1|10
1736870180000|2025-01-14 15:56:20|22405.38|22325.38|22403.09|22323.09|22405.38|22325.38|22402.86|22322.86|10
1736854010000|2025-01-14 11:26:50|22368.19|22288.19|22371.48|22291.48|22371.61|22291.61|22368.19|22288.19|10
1736870190000|2025-01-14 15:56:30|22402.05|22322.05|22401.3|22321.3|22402.05|22322.05|22400.07|22320.07|10
1736870200000|2025-01-14 15:56:40|22401.22|22321.22|22403.51|22323.51|22403.62|22323.62|22401.22|22321.22|10
1736854020000|2025-01-14 11:27:00|22371.11|22291.11|22369.17|22289.17|22372.73|22292.73|22369.17|22289.17|10
1736870210000|2025-01-14 15:56:50|22404.23|22324.23|22403.49|22323.49|22404.23|22324.23|22402.73|22322.73|9
1736854030000|2025-01-14 11:27:10|22369.04|22289.04|22372.82|22292.82|22373.03|22293.03|22369.04|22289.04|10
1736870220000|2025-01-14 15:57:00|22404.89|22324.89|22406.74|22326.74|22406.8|22326.8|22404.89|22324.89|9
1736870230000|2025-01-14 15:57:10|22408.34|22328.34|22410.22|22330.22|22410.22|22330.22|22407.96|22327.96|9
1736854040000|2025-01-14 11:27:20|22372.89|22292.89|22372.62|22292.62|22373.78|22293.78|22372.56|22292.56|10
1736870240000|2025-01-14 15:57:20|22411.1|22331.1|22409.63|22329.63|22411.1|22331.1|22408.11|22328.11|10
1736854050000|2025-01-14 11:27:30|22372.38|22292.38|22374.06|22294.06|22374.06|22294.06|22372.18|22292.18|10
1736870250000|2025-01-14 15:57:30|22410.24|22330.24|22411.93|22331.93|22412.62|22332.62|22410.24|22330.24|10
1736870260000|2025-01-14 15:57:40|22411.35|22331.35|22407.73|22327.73|22411.35|22331.35|22407.73|22327.73|10
1736854060000|2025-01-14 11:27:40|22374.84|22294.84|22376.08|22296.08|22376.08|22296.08|22374.84|22294.84|10
1736870270000|2025-01-14 15:57:50|22407.52|22327.52|22403.71|22323.71|22407.52|22327.52|22403.71|22323.71|10
1736870280000|2025-01-14 15:58:00|22403.12|22323.12|22400.18|22320.18|22403.12|22323.12|22399.51|22319.51|10
1736854070000|2025-01-14 11:27:50|22376.14|22296.14|22377.06|22297.06|22377.06|22297.06|22376.14|22296.14|10
1736870290000|2025-01-14 15:58:10|22399.4|22319.4|22396.42|22316.42|22399.4|22319.4|22396.42|22316.42|9
1736870300000|2025-01-14 15:58:20|22396.98|22316.98|22396.54|22316.54|22398.4|22318.4|22396.54|22316.54|9
1736854080000|2025-01-14 11:28:00|22377.59|22297.59|22378.37|22298.37|22378.59|22298.59|22377.59|22297.59|9
1736870310000|2025-01-14 15:58:30|22396.5|22316.5|22398.12|22318.12|22398.49|22318.49|22396.19|22316.19|10
1736854090000|2025-01-14 11:28:10|22378.45|22298.45|22379.12|22299.12|22379.12|22299.12|22378.45|22298.45|7
1736870320000|2025-01-14 15:58:40|22396.87|22316.87|22394.63|22314.63|22397.02|22317.02|22394.63|22314.63|10
1736870330000|2025-01-14 15:58:50|22394.61|22314.61|22395.29|22315.29|22395.29|22315.29|22394.15|22314.15|10
1736854100000|2025-01-14 11:28:20|22379.2|22299.2|22377.25|22297.25|22379.2|22299.2|22377.14|22297.14|9
1736870340000|2025-01-14 15:59:00|22395.15|22315.15|22392.75|22312.75|22395.15|22315.15|22391.69|22311.69|10
1736854110000|2025-01-14 11:28:30|22377.14|22297.14|22374.34|22294.34|22377.17|22297.17|22374.03|22294.03|10
1736870350000|2025-01-14 15:59:10|22392.97|22312.97|22391.76|22311.76|22393.24|22313.24|22391.68|22311.68|10
1736870360000|2025-01-14 15:59:20|22392.44|22312.44|22391.02|22311.02|22392.55|22312.55|22391.02|22311.02|10
1736854120000|2025-01-14 11:28:40|22374.33|22294.33|22374.02|22294.02|22374.41|22294.41|22373.9|22293.9|10
1736870370000|2025-01-14 15:59:30|22390.45|22310.45|22388.06|22308.06|22390.45|22310.45|22388.06|22308.06|9
1736870380000|2025-01-14 15:59:40|22388.09|22308.09|22386.69|22306.69|22388.15|22308.15|22386.69|22306.69|10
1736854130000|2025-01-14 11:28:50|22374.05|22294.05|22375.73|22295.73|22375.73|22295.73|22374.05|22294.05|10
1736870390000|2025-01-14 15:59:50|22384.96|22304.96|22381.57|22301.57|22385.86|22305.86|22381.57|22301.57|10
1736854140000|2025-01-14 11:29:00|22375.13|22295.13|22373.38|22293.38|22375.13|22295.13|22373.24|22293.24|9
1736870400000|2025-01-14 16:00:00|22380.91|22300.91|22368.87|22288.87|22380.98|22300.98|22368.87|22288.87|10
1736870410000|2025-01-14 16:00:10|22368.58|22288.58|22366.63|22286.63|22368.8|22288.8|22363.6|22283.6|10
1736854150000|2025-01-14 11:29:10|22373.25|22293.25|22372.97|22292.97|22373.25|22293.25|22372.17|22292.17|10
1736870420000|2025-01-14 16:00:20|22367.14|22287.14|22354.55|22274.55|22367.14|22287.14|22354.55|22274.55|10
1736854160000|2025-01-14 11:29:20|22373.11|22293.11|22376.8|22296.8|22376.82|22296.82|22372.59|22292.59|9
1736870430000|2025-01-14 16:00:30|22352.09|22272.09|22351.46|22271.46|22352.91|22272.91|22351.31|22271.31|9
1736870440000|2025-01-14 16:00:40|22351.7|22271.7|22347.21|22267.21|22351.7|22271.7|22344.71|22264.71|8
1736854170000|2025-01-14 11:29:30|22376.87|22296.87|22376.33|22296.33|22376.87|22296.87|22376.14|22296.14|9
1736870450000|2025-01-14 16:00:50|22347.54|22267.54|22348.32|22268.32|22349.73|22269.73|22347.44|22267.44|10
1736870460000|2025-01-14 16:01:00|22348.38|22268.38|22345.87|22265.87|22348.38|22268.38|22343.09|22263.09|10
1736854180000|2025-01-14 11:29:40|22376.31|22296.31|22373.37|22293.37|22377.19|22297.19|22372.97|22292.97|8
1736870470000|2025-01-14 16:01:10|22345.42|22265.42|22345.62|22265.62|22345.62|22265.62|22344.07|22264.07|10
1736854190000|2025-01-14 11:29:50|22373.31|22293.31|22372.6|22292.6|22373.41|22293.41|22372.26|22292.26|9
1736870480000|2025-01-14 16:01:20|22344.34|22264.34|22338.52|22258.52|22344.34|22264.34|22338.32|22258.32|10
1736870490000|2025-01-14 16:01:30|22338.58|22258.58|22337.52|22257.52|22338.91|22258.91|22337.42|22257.42|10
1736854200000|2025-01-14 11:30:00|22372.57|22292.57|22374.15|22294.15|22374.17|22294.17|22372.36|22292.36|10
1736870500000|2025-01-14 16:01:40|22337.15|22257.15|22333.88|22253.88|22337.15|22257.15|22333.88|22253.88|10
1736870510000|2025-01-14 16:01:50|22336.8|22256.8|22330.87|22250.87|22336.8|22256.8|22329.98|22249.98|10
1736854210000|2025-01-14 11:30:10|22374.21|22294.21|22374.89|22294.89|22375.11|22295.11|22373.93|22293.93|10
1736870520000|2025-01-14 16:02:00|22331.17|22251.17|22326.48|22246.48|22331.94|22251.94|22326.48|22246.48|10
1736854220000|2025-01-14 11:30:20|22374.55|22294.55|22377.28|22297.28|22377.28|22297.28|22374.55|22294.55|10
1736870530000|2025-01-14 16:02:10|22326.51|22246.51|22319.7|22239.7|22326.51|22246.51|22319.7|22239.7|10
1736870540000|2025-01-14 16:02:20|22319.47|22239.47|22307.05|22227.05|22319.47|22239.47|22307.05|22227.05|10
1736854230000|2025-01-14 11:30:30|22377.22|22297.22|22378.02|22298.02|22378.02|22298.02|22377.03|22297.03|10
1736870550000|2025-01-14 16:02:30|22306.2|22226.2|22303.65|22223.65|22306.2|22226.2|22303.65|22223.65|10
1736870560000|2025-01-14 16:02:40|22302.41|22222.41|22292.41|22212.41|22302.54|22222.54|22292.41|22212.41|10
1736854240000|2025-01-14 11:30:40|22378.11|22298.11|22378.36|22298.36|22378.51|22298.51|22378.11|22298.11|10
1736870570000|2025-01-14 16:02:50|22292.69|22212.69|22286.63|22206.63|22292.8|22212.8|22286.63|22206.63|10
1736854250000|2025-01-14 11:30:50|22379.34|22299.34|22380.24|22300.24|22380.24|22300.24|22379.34|22299.34|10
1736870580000|2025-01-14 16:03:00|22286.04|22206.04|22279.05|22199.05|22286.04|22206.04|22279.05|22199.05|10
1736870590000|2025-01-14 16:03:10|22276.97|22196.97|22267.56|22187.56|22276.97|22196.97|22267.56|22187.56|10
1736854260000|2025-01-14 11:31:00|22380.01|22300.01|22380.32|22300.32|22380.32|22300.32|22379.31|22299.31|10
1736870600000|2025-01-14 16:03:20|22267.07|22187.07|22250.55|22170.55|22267.07|22187.07|22250.55|22170.55|10
1736870610000|2025-01-14 16:03:30|22249.49|22169.49|22237.93|22157.93|22249.99|22169.99|22237.93|22157.93|10
1736854270000|2025-01-14 11:31:10|22380.34|22300.34|22383.88|22303.88|22383.88|22303.88|22380.34|22300.34|10
1736870620000|2025-01-14 16:03:40|22234.34|22154.34|22230.72|22150.72|22234.34|22154.34|22230.2|22150.2|10
1736854280000|2025-01-14 11:31:20|22384.05|22304.05|22385.83|22305.83|22385.85|22305.85|22384.05|22304.05|10
1736870630000|2025-01-14 16:03:50|22231.62|22151.62|22233.86|22153.86|22234.79|22154.79|22231.62|22151.62|10
1736870640000|2025-01-14 16:04:00|22233.49|22153.49|22229.77|22149.77|22233.83|22153.83|22228.16|22148.16|10
1736854290000|2025-01-14 11:31:30|22386|22306|22387.48|22307.48|22387.48|22307.48|22386|22306|9
1736870650000|2025-01-14 16:04:10|22229.74|22149.74|22222.68|22142.68|22229.74|22149.74|22222.68|22142.68|10
1736870660000|2025-01-14 16:04:20|22223.25|22143.25|22223.12|22143.12|22223.25|22143.25|22220.01|22140.01|10
1736854300000|2025-01-14 11:31:40|22387.68|22307.68|22393.18|22313.18|22393.18|22313.18|22387.68|22307.68|9
1736870670000|2025-01-14 16:04:30|22224.32|22144.32|22227.28|22147.28|22227.9|22147.9|22224.32|22144.32|10
1736870680000|2025-01-14 16:04:40|22228.09|22148.09|22222.48|22142.48|22228.09|22148.09|22222.48|22142.48|10
1736854310000|2025-01-14 11:31:50|22393.02|22313.02|22396.09|22316.09|22396.09|22316.09|22393.02|22313.02|10
1736870690000|2025-01-14 16:04:50|22223.2|22143.2|22228.1|22148.1|22228.1|22148.1|22223.2|22143.2|10
1736854320000|2025-01-14 11:32:00|22396.19|22316.19|22398.99|22318.99|22399.39|22319.39|22396.19|22316.19|10
1736870700000|2025-01-14 16:05:00|22228.4|22148.4|22222.88|22142.88|22228.4|22148.4|22222.88|22142.88|10
1736870710000|2025-01-14 16:05:10|22222.38|22142.38|22219.61|22139.61|22223.25|22143.25|22219.61|22139.61|10
1736854330000|2025-01-14 11:32:10|22397.53|22317.53|22397.35|22317.35|22397.53|22317.53|22396.15|22316.15|10
1736870720000|2025-01-14 16:05:20|22219.65|22139.65|22224.09|22144.09|22224.09|22144.09|22219.61|22139.61|10
1736854340000|2025-01-14 11:32:20|22397.3|22317.3|22399.13|22319.13|22399.13|22319.13|22397.3|22317.3|10
1736870730000|2025-01-14 16:05:30|22222.29|22142.29|22221.13|22141.13|22222.29|22142.29|22219.65|22139.65|10
1736870740000|2025-01-14 16:05:40|22222.1|22142.1|22219.09|22139.09|22222.1|22142.1|22219.09|22139.09|10
1736854350000|2025-01-14 11:32:30|22399.08|22319.08|22401.22|22321.22|22401.22|22321.22|22398.71|22318.71|10
1736870750000|2025-01-14 16:05:50|22218.69|22138.69|22217.26|22137.26|22219.29|22139.29|22216.41|22136.41|10
1736870760000|2025-01-14 16:06:00|22216.78|22136.78|22215.65|22135.65|22217.57|22137.57|22212.16|22132.16|10
1736854360000|2025-01-14 11:32:40|22399.85|22319.85|22401.13|22321.13|22401.22|22321.22|22399.85|22319.85|10
1736870770000|2025-01-14 16:06:10|22215.46|22135.46|22214.31|22134.31|22215.89|22135.89|22214.31|22134.31|10
1736854370000|2025-01-14 11:32:50|22401.65|22321.65|22401.03|22321.03|22402.56|22322.56|22400.98|22320.98|10
1736870780000|2025-01-14 16:06:20|22213.75|22133.75|22215.71|22135.71|22217.05|22137.05|22213.62|22133.62|10
1736870790000|2025-01-14 16:06:30|22215.93|22135.93|22215.3|22135.3|22215.93|22135.93|22214.42|22134.42|10
1736854380000|2025-01-14 11:33:00|22401.61|22321.61|22397.27|22317.27|22401.77|22321.77|22397.13|22317.13|10
1736870800000|2025-01-14 16:06:40|22216.83|22136.83|22219.37|22139.37|22219.45|22139.45|22216.83|22136.83|10
1736854390000|2025-01-14 11:33:10|22396.23|22316.23|22394.55|22314.55|22396.25|22316.25|22394.2|22314.2|10
1736870810000|2025-01-14 16:06:50|22220.5|22140.5|22222.93|22142.93|22222.93|22142.93|22219.87|22139.87|10
1736870820000|2025-01-14 16:07:00|22224.08|22144.08|22231.15|22151.15|22232.08|22152.08|22224.08|22144.08|10
1736854400000|2025-01-14 11:33:20|22394.84|22314.84|22393.06|22313.06|22394.84|22314.84|22393.06|22313.06|10
1736870830000|2025-01-14 16:07:10|22233.8|22153.8|22240.81|22160.81|22241.52|22161.52|22233.8|22153.8|10
1736870840000|2025-01-14 16:07:20|22241.64|22161.64|22244.71|22164.71|22244.71|22164.71|22241.13|22161.13|10
1736854410000|2025-01-14 11:33:30|22392.99|22312.99|22388.48|22308.48|22393|22313|22388.48|22308.48|10
1736870850000|2025-01-14 16:07:30|22244.78|22164.78|22245.98|22165.98|22247.82|22167.82|22244.78|22164.78|10
1736854420000|2025-01-14 11:33:40|22387.17|22307.17|22385.38|22305.38|22387.17|22307.17|22385.13|22305.13|10
1736870860000|2025-01-14 16:07:40|22245.84|22165.84|22251.6|22171.6|22251.98|22171.98|22245.84|22165.84|10
1736870870000|2025-01-14 16:07:50|22251.21|22171.21|22251.41|22171.41|22252.23|22172.23|22251.11|22171.11|10
1736854430000|2025-01-14 11:33:50|22385.12|22305.12|22382.54|22302.54|22385.12|22305.12|22382.15|22302.15|10
1736870880000|2025-01-14 16:08:00|22251.77|22171.77|22258.51|22178.51|22258.51|22178.51|22251.28|22171.28|10
1736870890000|2025-01-14 16:08:10|22259.58|22179.58|22269.89|22189.89|22269.89|22189.89|22259.58|22179.58|10
1736854440000|2025-01-14 11:34:00|22382.6|22302.6|22382.13|22302.13|22382.6|22302.6|22381.56|22301.56|9
1736870900000|2025-01-14 16:08:20|22269.96|22189.96|22269.51|22189.51|22271.25|22191.25|22269.51|22189.51|10
1736854450000|2025-01-14 11:34:10|22382.15|22302.15|22382.57|22302.57|22382.57|22302.57|22382.15|22302.15|9
1736870910000|2025-01-14 16:08:30|22268.95|22188.95|22267.37|22187.37|22270.14|22190.14|22267.37|22187.37|10
1736870920000|2025-01-14 16:08:40|22267.95|22187.95|22276.95|22196.95|22276.95|22196.95|22267.95|22187.95|10
1736854460000|2025-01-14 11:34:20|22382.44|22302.44|22382.68|22302.68|22382.83|22302.83|22382.44|22302.44|9
1736870930000|2025-01-14 16:08:50|22277.56|22197.56|22285.33|22205.33|22285.33|22205.33|22277.56|22197.56|10
1736870940000|2025-01-14 16:09:00|22286.2|22206.2|22288.25|22208.25|22288.25|22208.25|22286.1|22206.1|10
1736854470000|2025-01-14 11:34:30|22382.64|22302.64|22383.8|22303.8|22383.83|22303.83|22382.48|22302.48|10
1736870950000|2025-01-14 16:09:10|22288.48|22208.48|22289.47|22209.47|22290.42|22210.42|22288.48|22208.48|10
1736854480000|2025-01-14 11:34:40|22383.99|22303.99|22383.15|22303.15|22384.37|22304.37|22383.15|22303.15|10
1736870960000|2025-01-14 16:09:20|22288.71|22208.71|22287.86|22207.86|22289.32|22209.32|22285.95|22205.95|10
1736870970000|2025-01-14 16:09:30|22289.3|22209.3|22295.13|22215.13|22295.13|22215.13|22289.3|22209.3|10
1736854490000|2025-01-14 11:34:50|22383.04|22303.04|22383.86|22303.86|22383.97|22303.97|22382.81|22302.81|10
1736870980000|2025-01-14 16:09:40|22295.51|22215.51|22295.01|22215.01|22295.68|22215.68|22294.7|22214.7|10
1736870990000|2025-01-14 16:09:50|22293.92|22213.92|22288.74|22208.74|22293.92|22213.92|22288.74|22208.74|10
1736854500000|2025-01-14 11:35:00|22383.83|22303.83|22390.35|22310.35|22390.75|22310.75|22383.62|22303.62|10
1736871000000|2025-01-14 16:10:00|22288.1|22208.1|22283.19|22203.19|22288.1|22208.1|22283.19|22203.19|10
1736871010000|2025-01-14 16:10:10|22282.29|22202.29|22283.37|22203.37|22284.41|22204.41|22281.87|22201.87|9
1736854510000|2025-01-14 11:35:10|22390.69|22310.69|22391.84|22311.84|22391.84|22311.84|22390.69|22310.69|9
1736871020000|2025-01-14 16:10:20|22281.92|22201.92|22280.86|22200.86|22282.14|22202.14|22280.5|22200.5|10
1736871030000|2025-01-14 16:10:30|22280.94|22200.94|22272.32|22192.32|22280.94|22200.94|22272.32|22192.32|10
1736854520000|2025-01-14 11:35:20|22391.9|22311.9|22392.36|22312.36|22392.36|22312.36|22391.89|22311.89|10
1736871040000|2025-01-14 16:10:40|22268.04|22188.04|22264.63|22184.63|22268.04|22188.04|22262.41|22182.41|10
1736871050000|2025-01-14 16:10:50|22264.33|22184.33|22265.65|22185.65|22265.7|22185.7|22264.33|22184.33|10
1736854530000|2025-01-14 11:35:30|22392.47|22312.47|22388.62|22308.62|22392.47|22312.47|22387.88|22307.88|10
1736871060000|2025-01-14 16:11:00|22265.74|22185.74|22258.63|22178.63|22266.08|22186.08|22258.63|22178.63|10
1736854540000|2025-01-14 11:35:40|22388.57|22308.57|22387.81|22307.81|22388.57|22308.57|22387.81|22307.81|10
1736871070000|2025-01-14 16:11:10|22259.18|22179.18|22263.84|22183.84|22263.84|22183.84|22258.96|22178.96|10
1736871080000|2025-01-14 16:11:20|22266.43|22186.43|22271.37|22191.37|22271.37|22191.37|22266.43|22186.43|10
1736854550000|2025-01-14 11:35:50|22388.3|22308.3|22387.63|22307.63|22388.3|22308.3|22387.63|22307.63|10
1736871090000|2025-01-14 16:11:30|22271.51|22191.51|22270.9|22190.9|22272.95|22192.95|22270.67|22190.67|10
1736871100000|2025-01-14 16:11:40|22269.42|22189.42|22266.62|22186.62|22269.42|22189.42|22265.76|22185.76|10
1736854560000|2025-01-14 11:36:00|22388.07|22308.07|22387.08|22307.08|22388.07|22308.07|22387.08|22307.08|10
1736871110000|2025-01-14 16:11:50|22266.52|22186.52|22266.14|22186.14|22266.81|22186.81|22265.14|22185.14|9
1736854570000|2025-01-14 11:36:10|22387.11|22307.11|22386.76|22306.76|22387.63|22307.63|22386.76|22306.76|10
1736871120000|2025-01-14 16:12:00|22266.35|22186.35|22261.38|22181.38|22266.35|22186.35|22260.8|22180.8|10
1736871130000|2025-01-14 16:12:10|22264.4|22184.4|22265.27|22185.27|22266.87|22186.87|22264.24|22184.24|10
1736854580000|2025-01-14 11:36:20|22387.13|22307.13|22388.42|22308.42|22388.96|22308.96|22387.13|22307.13|9
1736871140000|2025-01-14 16:12:20|22264.25|22184.25|22263.47|22183.47|22265.38|22185.38|22263.08|22183.08|10
1736871150000|2025-01-14 16:12:30|22263.19|22183.19|22260.72|22180.72|22263.36|22183.36|22260.54|22180.54|10
1736854590000|2025-01-14 11:36:30|22388.2|22308.2|22386.34|22306.34|22388.2|22308.2|22386.34|22306.34|10
1736871160000|2025-01-14 16:12:40|22261.12|22181.12|22264.41|22184.41|22264.41|22184.41|22261.12|22181.12|10
1736854600000|2025-01-14 11:36:40|22385.93|22305.93|22383.83|22303.83|22385.93|22305.93|22383.82|22303.82|9
1736871170000|2025-01-14 16:12:50|22263.87|22183.87|22260.42|22180.42|22263.87|22183.87|22260.09|22180.09|10
1736871180000|2025-01-14 16:13:00|22260.68|22180.68|22262.51|22182.51|22262.51|22182.51|22260.58|22180.58|9
1736854610000|2025-01-14 11:36:50|22383.85|22303.85|22380.25|22300.25|22383.85|22303.85|22380.25|22300.25|9
1736871190000|2025-01-14 16:13:10|22262.52|22182.52|22267.29|22187.29|22267.29|22187.29|22262.52|22182.52|10
1736854620000|2025-01-14 11:37:00|22381.07|22301.07|22379.09|22299.09|22381.07|22301.07|22379.03|22299.03|10
1736871200000|2025-01-14 16:13:20|22267.6|22187.6|22268.05|22188.05|22268.05|22188.05|22267.16|22187.16|10
1736871210000|2025-01-14 16:13:30|22267.32|22187.32|22266.71|22186.71|22267.36|22187.36|22266.63|22186.63|10
1736854630000|2025-01-14 11:37:10|22378.94|22298.94|22378.22|22298.22|22380.42|22300.42|22378.22|22298.22|10
1736871220000|2025-01-14 16:13:40|22266.8|22186.8|22264.29|22184.29|22266.97|22186.97|22264.29|22184.29|10
1736871230000|2025-01-14 16:13:50|22263.36|22183.36|22259.98|22179.98|22263.36|22183.36|22259.9|22179.9|10
1736854640000|2025-01-14 11:37:20|22378.12|22298.12|22377.85|22297.85|22378.17|22298.17|22377.85|22297.85|9
1736871240000|2025-01-14 16:14:00|22259.93|22179.93|22259.21|22179.21|22259.93|22179.93|22257.76|22177.76|10
1736871250000|2025-01-14 16:14:10|22259.02|22179.02|22263.16|22183.16|22263.16|22183.16|22258.13|22178.13|10
1736854650000|2025-01-14 11:37:30|22377.75|22297.75|22377.72|22297.72|22377.83|22297.83|22377.5|22297.5|9
1736871260000|2025-01-14 16:14:20|22265.3|22185.3|22268.96|22188.96|22268.96|22188.96|22265.3|22185.3|10
1736854660000|2025-01-14 11:37:40|22377.66|22297.66|22377.47|22297.47|22377.66|22297.66|22377.25|22297.25|9
1736871270000|2025-01-14 16:14:30|22268.57|22188.57|22268.12|22188.12|22268.57|22188.57|22267.9|22187.9|9
1736871280000|2025-01-14 16:14:40|22268.47|22188.47|22270.41|22190.41|22270.68|22190.68|22268.47|22188.47|10
1736854670000|2025-01-14 11:37:50|22377.51|22297.51|22377.33|22297.33|22377.86|22297.86|22377.33|22297.33|10
1736871290000|2025-01-14 16:14:50|22270.88|22190.88|22274.46|22194.46|22274.46|22194.46|22270.88|22190.88|10
1736854680000|2025-01-14 11:38:00|22377.44|22297.44|22376.35|22296.35|22377.57|22297.57|22376.35|22296.35|10
1736871300000|2025-01-14 16:15:00|22274.89|22194.89|22272.62|22192.62|22275.92|22195.92|22272.62|22192.62|10
1736871310000|2025-01-14 16:15:10|22273.22|22193.22|22274.6|22194.6|22274.78|22194.78|22273.17|22193.17|10
1736854690000|2025-01-14 11:38:10|22376.46|22296.46|22376.8|22296.8|22377.18|22297.18|22376.46|22296.46|9
1736871320000|2025-01-14 16:15:20|22274.35|22194.35|22266.68|22186.68|22274.35|22194.35|22266.68|22186.68|10
1736871330000|2025-01-14 16:15:30|22266.67|22186.67|22262.15|22182.15|22266.67|22186.67|22262.15|22182.15|10
1736854700000|2025-01-14 11:38:20|22376.78|22296.78|22376.77|22296.77|22376.94|22296.94|22376.57|22296.57|10
1736871340000|2025-01-14 16:15:40|22262.27|22182.27|22259.56|22179.56|22262.27|22182.27|22259.16|22179.16|10
1736871350000|2025-01-14 16:15:50|22258.3|22178.3|22257.74|22177.74|22258.3|22178.3|22256.87|22176.87|10
1736854710000|2025-01-14 11:38:30|22376.66|22296.66|22375.55|22295.55|22376.66|22296.66|22375.55|22295.55|6
1736871360000|2025-01-14 16:16:00|22257.61|22177.61|22261.81|22181.81|22262.67|22182.67|22257.61|22177.61|10
1736854720000|2025-01-14 11:38:40|22375.76|22295.76|22376.62|22296.62|22377.08|22297.08|22375.67|22295.67|10
1736871370000|2025-01-14 16:16:10|22262.74|22182.74|22259.94|22179.94|22263.03|22183.03|22259.69|22179.69|10
1736871380000|2025-01-14 16:16:20|22259.7|22179.7|22262.11|22182.11|22262.11|22182.11|22259.39|22179.39|9
1736854730000|2025-01-14 11:38:50|22376.63|22296.63|22377|22297|22377.24|22297.24|22376.4|22296.4|10
1736871390000|2025-01-14 16:16:30|22263.01|22183.01|22268.26|22188.26|22268.26|22188.26|22263.01|22183.01|10
1736871400000|2025-01-14 16:16:40|22268.81|22188.81|22278.28|22198.28|22278.28|22198.28|22268.81|22188.81|10
1736854740000|2025-01-14 11:39:00|22376.68|22296.68|22375.1|22295.1|22376.68|22296.68|22374.98|22294.98|8
1736871410000|2025-01-14 16:16:50|22278.03|22198.03|22279.91|22199.91|22280.47|22200.47|22278.03|22198.03|10
1736854750000|2025-01-14 11:39:10|22375.27|22295.27|22373.96|22293.96|22375.99|22295.99|22373.96|22293.96|8
1736871420000|2025-01-14 16:17:00|22280.04|22200.04|22281.6|22201.6|22281.77|22201.77|22279.81|22199.81|10
1736871430000|2025-01-14 16:17:10|22281.96|22201.96|22285.8|22205.8|22285.8|22205.8|22281.96|22201.96|10
1736854760000|2025-01-14 11:39:20|22373.77|22293.77|22368.9|22288.9|22373.77|22293.77|22368.9|22288.9|10
1736871440000|2025-01-14 16:17:20|22285.84|22205.84|22289.53|22209.53|22289.56|22209.56|22285.76|22205.76|10
1736871450000|2025-01-14 16:17:30|22289.45|22209.45|22296.05|22216.05|22296.05|22216.05|22289.45|22209.45|9
1736854770000|2025-01-14 11:39:30|22368.75|22288.75|22365.89|22285.89|22368.75|22288.75|22365.87|22285.87|9
1736871460000|2025-01-14 16:17:40|22296.33|22216.33|22296.4|22216.4|22296.4|22216.4|22294.54|22214.54|10
1736854780000|2025-01-14 11:39:40|22365.74|22285.74|22366.91|22286.91|22366.91|22286.91|22363.47|22283.47|10
1736871470000|2025-01-14 16:17:50|22296.43|22216.43|22295.02|22215.02|22296.43|22216.43|22294.61|22214.61|10
1736871480000|2025-01-14 16:18:00|22294.5|22214.5|22295.4|22215.4|22295.4|22215.4|22293.25|22213.25|10
1736854790000|2025-01-14 11:39:50|22366.82|22286.82|22360.33|22280.33|22366.82|22286.82|22360.33|22280.33|10
1736871490000|2025-01-14 16:18:10|22295.13|22215.13|22296.04|22216.04|22297.5|22217.5|22295.13|22215.13|10
1736871500000|2025-01-14 16:18:20|22296.15|22216.15|22297.14|22217.14|22297.56|22217.56|22296.15|22216.15|10
1736854800000|2025-01-14 11:40:00|22360.18|22280.18|22353.86|22273.86|22360.18|22280.18|22353.57|22273.57|10
1736871510000|2025-01-14 16:18:30|22297.17|22217.17|22287.77|22207.77|22297.27|22217.27|22287.77|22207.77|10
1736871520000|2025-01-14 16:18:40|22286.96|22206.96|22281.59|22201.59|22286.96|22206.96|22281.5|22201.5|10
1736854810000|2025-01-14 11:40:10|22354.2|22274.2|22354.91|22274.91|22354.91|22274.91|22353.88|22273.88|10
1736871530000|2025-01-14 16:18:50|22280.23|22200.23|22277.26|22197.26|22280.41|22200.41|22276.29|22196.29|10
1736871540000|2025-01-14 16:19:00|22276.74|22196.74|22271.88|22191.88|22276.74|22196.74|22271.88|22191.88|10
1736854820000|2025-01-14 11:40:20|22354.86|22274.86|22355.32|22275.32|22355.35|22275.35|22354.53|22274.53|10
1736871550000|2025-01-14 16:19:10|22272.31|22192.31|22274.62|22194.62|22274.64|22194.64|22272.31|22192.31|10
1736854830000|2025-01-14 11:40:30|22355.3|22275.3|22341.04|22261.04|22355.3|22275.3|22341.04|22261.04|10
1736871560000|2025-01-14 16:19:20|22275.42|22195.42|22273.75|22193.75|22277.71|22197.71|22273.17|22193.17|10
1736871570000|2025-01-14 16:19:30|22273.41|22193.41|22272.95|22192.95|22274.51|22194.51|22272.95|22192.95|9
1736854840000|2025-01-14 11:40:40|22341.21|22261.21|22339.31|22259.31|22341.21|22261.21|22338.68|22258.68|10
1736871580000|2025-01-14 16:19:40|22272.85|22192.85|22275.22|22195.22|22275.32|22195.32|22272.85|22192.85|10
1736871590000|2025-01-14 16:19:50|22275.27|22195.27|22276.69|22196.69|22276.69|22196.69|22275.05|22195.05|10
1736854850000|2025-01-14 11:40:50|22339.09|22259.09|22335.29|22255.29|22339.09|22259.09|22335.29|22255.29|10
1736871600000|2025-01-14 16:20:00|22277.15|22197.15|22279.1|22199.1|22279.51|22199.51|22277.15|22197.15|10
1736854860000|2025-01-14 11:41:00|22335.07|22255.07|22334.08|22254.08|22335.96|22255.96|22334.08|22254.08|10
1736871610000|2025-01-14 16:20:10|22279.74|22199.74|22279.15|22199.15|22279.77|22199.77|22278.65|22198.65|10
1736871620000|2025-01-14 16:20:20|22280.37|22200.37|22277.7|22197.7|22281.54|22201.54|22277.7|22197.7|10
1736854870000|2025-01-14 11:41:10|22333.96|22253.96|22332.47|22252.47|22334.15|22254.15|22332.41|22252.41|9
1736871630000|2025-01-14 16:20:30|22277.56|22197.56|22276.24|22196.24|22277.56|22197.56|22275.81|22195.81|10
1736854880000|2025-01-14 11:41:20|22332.25|22252.25|22329.85|22249.85|22332.27|22252.27|22329.53|22249.53|10
1736871640000|2025-01-14 16:20:40|22276.36|22196.36|22276.63|22196.63|22277.99|22197.99|22275.95|22195.95|10
1736871650000|2025-01-14 16:20:50|22275.58|22195.58|22274.23|22194.23|22275.58|22195.58|22273.44|22193.44|10
1736854890000|2025-01-14 11:41:30|22329.69|22249.69|22323.15|22243.15|22329.69|22249.69|22323.15|22243.15|10
1736871660000|2025-01-14 16:21:00|22274.27|22194.27|22280.15|22200.15|22280.15|22200.15|22273.71|22193.71|10
1736871670000|2025-01-14 16:21:10|22279.79|22199.79|22282.9|22202.9|22282.9|22202.9|22279.79|22199.79|10
1736854900000|2025-01-14 11:41:40|22323.11|22243.11|22321.39|22241.39|22323.11|22243.11|22321.1|22241.1|10
1736871680000|2025-01-14 16:21:20|22282.94|22202.94|22283.05|22203.05|22285.23|22205.23|22282.94|22202.94|10
1736854910000|2025-01-14 11:41:50|22320.6|22240.6|22315.06|22235.06|22320.6|22240.6|22314.77|22234.77|9
1736871690000|2025-01-14 16:21:30|22283.39|22203.39|22284.37|22204.37|22284.37|22204.37|22282.63|22202.63|10
1736871700000|2025-01-14 16:21:40|22284.61|22204.61|22282.09|22202.09|22284.61|22204.61|22282.05|22202.05|10
1736854920000|2025-01-14 11:42:00|22315.36|22235.36|22315.36|22235.36|22315.36|22235.36|22314.79|22234.79|10
1736871710000|2025-01-14 16:21:50|22281.77|22201.77|22277.11|22197.11|22281.77|22201.77|22277.11|22197.11|10
1736871720000|2025-01-14 16:22:00|22277.06|22197.06|22276.12|22196.12|22277.06|22197.06|22275.79|22195.79|10
1736854930000|2025-01-14 11:42:10|22315.58|22235.58|22316.5|22236.5|22318.03|22238.03|22315.58|22235.58|10
1736871730000|2025-01-14 16:22:10|22278.34|22198.34|22283.97|22203.97|22283.97|22203.97|22278.34|22198.34|10
1736854940000|2025-01-14 11:42:20|22316.97|22236.97|22320.7|22240.7|22320.7|22240.7|22316.57|22236.57|10
1736871740000|2025-01-14 16:22:20|22283.58|22203.58|22290.72|22210.72|22290.72|22210.72|22281.33|22201.33|10
1736871750000|2025-01-14 16:22:30|22290.99|22210.99|22297.49|22217.49|22297.49|22217.49|22290.99|22210.99|10
1736854950000|2025-01-14 11:42:30|22320.96|22240.96|22328.68|22248.68|22328.68|22248.68|22320.96|22240.96|9
1736871760000|2025-01-14 16:22:40|22297.19|22217.19|22305.19|22225.19|22305.19|22225.19|22297.19|22217.19|10
1736871770000|2025-01-14 16:22:50|22304.73|22224.73|22311.07|22231.07|22311.07|22231.07|22304.73|22224.73|10
1736854960000|2025-01-14 11:42:40|22328.95|22248.95|22328.73|22248.73|22329.01|22249.01|22327.39|22247.39|9
1736871780000|2025-01-14 16:23:00|22310.33|22230.33|22309.57|22229.57|22310.45|22230.45|22308.7|22228.7|10
1736871790000|2025-01-14 16:23:10|22309.02|22229.02|22306.19|22226.19|22309.02|22229.02|22306.19|22226.19|10
1736854970000|2025-01-14 11:42:50|22328.98|22248.98|22330.55|22250.55|22330.55|22250.55|22328.98|22248.98|10
1736871800000|2025-01-14 16:23:20|22306.21|22226.21|22305.43|22225.43|22306.21|22226.21|22305.21|22225.21|10
1736854980000|2025-01-14 11:43:00|22330.11|22250.11|22330.8|22250.8|22330.8|22250.8|22330.11|22250.11|10
1736871810000|2025-01-14 16:23:30|22306.29|22226.29|22303.61|22223.61|22306.29|22226.29|22303.61|22223.61|9
1736871820000|2025-01-14 16:23:40|22303.44|22223.44|22307.56|22227.56|22307.56|22227.56|22302.64|22222.64|10
1736854990000|2025-01-14 11:43:10|22331.15|22251.15|22331.91|22251.91|22332.08|22252.08|22331.15|22251.15|9
1736871830000|2025-01-14 16:23:50|22308.03|22228.03|22313.35|22233.35|22313.35|22233.35|22308.03|22228.03|10
1736871840000|2025-01-14 16:24:00|22312.52|22232.52|22311.23|22231.23|22312.58|22232.58|22311.23|22231.23|10
1736855000000|2025-01-14 11:43:20|22332.34|22252.34|22333.68|22253.68|22333.82|22253.82|22332.34|22252.34|9
1736871850000|2025-01-14 16:24:10|22311.42|22231.42|22310.56|22230.56|22311.55|22231.55|22310.56|22230.56|10
1736855010000|2025-01-14 11:43:30|22333.4|22253.4|22333.89|22253.89|22333.89|22253.89|22331.9|22251.9|10
1736871860000|2025-01-14 16:24:20|22310.14|22230.14|22310.37|22230.37|22310.84|22230.84|22309.64|22229.64|10
1736855020000|2025-01-14 11:43:40|22334.39|22254.39|22331.47|22251.47|22335.32|22255.32|22331.47|22251.47|10
1736871870000|2025-01-14 16:24:30|22315.42|22235.42|22314.35|22234.35|22315.42|22235.42|22313.81|22233.81|10
1736855030000|2025-01-14 11:43:50|22331.09|22251.09|22332.01|22252.01|22332.14|22252.14|22330.74|22250.74|10
1736871880000|2025-01-14 16:24:40|22313.99|22233.99|22314.56|22234.56|22314.56|22234.56|22312.22|22232.22|10
1736855040000|2025-01-14 11:44:00|22332.29|22252.29|22334.09|22254.09|22334.09|22254.09|22332.29|22252.29|10
1736871890000|2025-01-14 16:24:50|22314.68|22234.68|22313.58|22233.58|22314.68|22234.68|22311.6|22231.6|10
1736855050000|2025-01-14 11:44:10|22334.4|22254.4|22334.18|22254.18|22336.57|22256.57|22334.18|22254.18|10
1736871900000|2025-01-14 16:25:00|22316.11|22236.11|22313.12|22233.12|22316.11|22236.11|22312.79|22232.79|10
1736855060000|2025-01-14 11:44:20|22335.61|22255.61|22341.49|22261.49|22341.49|22261.49|22335.61|22255.61|10
1736871910000|2025-01-14 16:25:10|22313.5|22233.5|22314.41|22234.41|22314.41|22234.41|22312.45|22232.45|10
1736871920000|2025-01-14 16:25:20|22316.62|22236.62|22318.06|22238.06|22318.2|22238.2|22316.62|22236.62|9
1736855070000|2025-01-14 11:44:30|22343.77|22263.77|22346.29|22266.29|22346.6|22266.6|22343.77|22263.77|10
1736871930000|2025-01-14 16:25:30|22318.37|22238.37|22319.18|22239.18|22319.42|22239.42|22318.37|22238.37|10
1736871940000|2025-01-14 16:25:40|22319.2|22239.2|22321.72|22241.72|22321.72|22241.72|22318.78|22238.78|10
1736855080000|2025-01-14 11:44:40|22347.41|22267.41|22346.52|22266.52|22347.42|22267.42|22346.52|22266.52|9
1736871950000|2025-01-14 16:25:50|22321.81|22241.81|22329.57|22249.57|22330.11|22250.11|22321.81|22241.81|10
1736855090000|2025-01-14 11:44:50|22346.58|22266.58|22348.22|22268.22|22348.22|22268.22|22346.45|22266.45|10
1736871960000|2025-01-14 16:26:00|22329.89|22249.89|22336.83|22256.83|22336.9|22256.9|22329.89|22249.89|10
1736871970000|2025-01-14 16:26:10|22336.97|22256.97|22344.9|22264.9|22344.9|22264.9|22336.97|22256.97|10
1736855100000|2025-01-14 11:45:00|22348.41|22268.41|22347.52|22267.52|22348.41|22268.41|22347.34|22267.34|9
1736871980000|2025-01-14 16:26:20|22345.14|22265.14|22342.85|22262.85|22345.15|22265.15|22341.97|22261.97|10
1736855110000|2025-01-14 11:45:10|22347.56|22267.56|22347.3|22267.3|22347.56|22267.56|22346.87|22266.87|10
1736871990000|2025-01-14 16:26:30|22342.8|22262.8|22347.27|22267.27|22347.27|22267.27|22342.8|22262.8|10
1736872000000|2025-01-14 16:26:40|22346.49|22266.49|22346.31|22266.31|22346.73|22266.73|22345.83|22265.83|9
1736855120000|2025-01-14 11:45:20|22347.42|22267.42|22344.1|22264.1|22347.42|22267.42|22344.07|22264.07|9
1736872010000|2025-01-14 16:26:50|22346.51|22266.51|22349.01|22269.01|22349.01|22269.01|22346.51|22266.51|10
1736872020000|2025-01-14 16:27:00|22349.11|22269.11|22351.18|22271.18|22351.18|22271.18|22348.49|22268.49|10
1736855130000|2025-01-14 11:45:30|22344.26|22264.26|22342.73|22262.73|22344.26|22264.26|22342.52|22262.52|10
1736872030000|2025-01-14 16:27:10|22351.42|22271.42|22354.87|22274.87|22354.87|22274.87|22351.42|22271.42|10
1736872040000|2025-01-14 16:27:20|22355.74|22275.74|22355.85|22275.85|22356.47|22276.47|22354.5|22274.5|10
1736855140000|2025-01-14 11:45:40|22341.75|22261.75|22342.79|22262.79|22342.79|22262.79|22341.75|22261.75|9
1736872050000|2025-01-14 16:27:30|22355.72|22275.72|22350.02|22270.02|22355.99|22275.99|22350.02|22270.02|9
1736855150000|2025-01-14 11:45:50|22342.97|22262.97|22344.51|22264.51|22344.51|22264.51|22342.97|22262.97|10
1736872060000|2025-01-14 16:27:40|22349.8|22269.8|22353.81|22273.81|22353.81|22273.81|22348.71|22268.71|10
1736872070000|2025-01-14 16:27:50|22351.84|22271.84|22352.38|22272.38|22352.38|22272.38|22351.18|22271.18|10
1736855160000|2025-01-14 11:46:00|22344.79|22264.79|22343.12|22263.12|22345.15|22265.15|22343.12|22263.12|10
1736872080000|2025-01-14 16:28:00|22352.66|22272.66|22352.76|22272.76|22353.12|22273.12|22352.3|22272.3|10
1736872090000|2025-01-14 16:28:10|22353.16|22273.16|22356.01|22276.01|22356.01|22276.01|22351.74|22271.74|10
1736855170000|2025-01-14 11:46:10|22343.16|22263.16|22340.32|22260.32|22343.16|22263.16|22340.32|22260.32|10
1736872100000|2025-01-14 16:28:20|22356.2|22276.2|22356.73|22276.73|22357.07|22277.07|22355.58|22275.58|9
1736855180000|2025-01-14 11:46:20|22340.8|22260.8|22341.32|22261.32|22341.62|22261.62|22340.7|22260.7|10
1736872110000|2025-01-14 16:28:30|22356.14|22276.14|22351.28|22271.28|22356.16|22276.16|22350.72|22270.72|10
1736872120000|2025-01-14 16:28:40|22351.54|22271.54|22342.2|22262.2|22351.54|22271.54|22342.2|22262.2|10
1736855190000|2025-01-14 11:46:30|22340.82|22260.82|22339.25|22259.25|22340.82|22260.82|22337.88|22257.88|10
1736872130000|2025-01-14 16:28:50|22341.94|22261.94|22334.19|22254.19|22341.94|22261.94|22334.19|22254.19|10
1736872140000|2025-01-14 16:29:00|22333.73|22253.73|22327.03|22247.03|22333.73|22253.73|22327.03|22247.03|10
1736855200000|2025-01-14 11:46:40|22339.43|22259.43|22340.49|22260.49|22340.49|22260.49|22339.17|22259.17|10
1736872150000|2025-01-14 16:29:10|22325.83|22245.83|22319.01|22239.01|22325.83|22245.83|22319.01|22239.01|10
1736855210000|2025-01-14 11:46:50|22340.79|22260.79|22340.01|22260.01|22341.04|22261.04|22340.01|22260.01|10
1736872160000|2025-01-14 16:29:20|22317.66|22237.66|22316.24|22236.24|22317.66|22237.66|22316.13|22236.13|10
1736872170000|2025-01-14 16:29:30|22316.23|22236.23|22318.54|22238.54|22318.8|22238.8|22316.23|22236.23|10
1736855220000|2025-01-14 11:47:00|22340.02|22260.02|22340.46|22260.46|22340.46|22260.46|22339.47|22259.47|9
1736872180000|2025-01-14 16:29:40|22319.16|22239.16|22316.74|22236.74|22319.4|22239.4|22316.74|22236.74|9
1736872190000|2025-01-14 16:29:50|22316.26|22236.26|22310.9|22230.9|22316.4|22236.4|22310.68|22230.68|10
1736855230000|2025-01-14 11:47:10|22340.36|22260.36|22339.07|22259.07|22340.46|22260.46|22339.07|22259.07|10
1736872200000|2025-01-14 16:30:00|22310.99|22230.99|22305.34|22225.34|22310.99|22230.99|22304.99|22224.99|10
1736855240000|2025-01-14 11:47:20|22338.56|22258.56|22336.14|22256.14|22338.56|22258.56|22334.88|22254.88|10
1736872210000|2025-01-14 16:30:10|22305.03|22225.03|22304.98|22224.98|22305.14|22225.14|22303.9|22223.9|10
1736872220000|2025-01-14 16:30:20|22305.04|22225.04|22305.03|22225.03|22305.95|22225.95|22305.03|22225.03|10
1736855250000|2025-01-14 11:47:30|22335.47|22255.47|22335.69|22255.69|22336.4|22256.4|22335.47|22255.47|10
1736872230000|2025-01-14 16:30:30|22305.32|22225.32|22304.99|22224.99|22306.35|22226.35|22304.75|22224.75|10
1736872240000|2025-01-14 16:30:40|22304.96|22224.96|22306.71|22226.71|22306.88|22226.88|22304.89|22224.89|10
1736855260000|2025-01-14 11:47:40|22335.3|22255.3|22335.25|22255.25|22335.54|22255.54|22334.76|22254.76|10
1736872250000|2025-01-14 16:30:50|22307.64|22227.64|22303.79|22223.79|22307.64|22227.64|22301.79|22221.79|10
1736855270000|2025-01-14 11:47:50|22335.51|22255.51|22337.76|22257.76|22337.98|22257.98|22335.51|22255.51|10
1736872260000|2025-01-14 16:31:00|22302.21|22222.21|22303.14|22223.14|22304.16|22224.16|22302.21|22222.21|10
1736872270000|2025-01-14 16:31:10|22302.63|22222.63|22306.65|22226.65|22306.65|22226.65|22302.63|22222.63|9
1736855280000|2025-01-14 11:48:00|22337.4|22257.4|22337.26|22257.26|22337.64|22257.64|22337.05|22257.05|10
1736872280000|2025-01-14 16:31:20|22307.29|22227.29|22307.56|22227.56|22308.99|22228.99|22306.16|22226.16|10
1736872290000|2025-01-14 16:31:30|22307.37|22227.37|22307.34|22227.34|22308.16|22228.16|22307.34|22227.34|10
1736855290000|2025-01-14 11:48:10|22337.44|22257.44|22337.87|22257.87|22337.87|22257.87|22336.49|22256.49|10
1736872300000|2025-01-14 16:31:40|22308.08|22228.08|22307|22227|22308.08|22228.08|22306.92|22226.92|9
1736855300000|2025-01-14 11:48:20|22337.72|22257.72|22337.6|22257.6|22338.03|22258.03|22337.16|22257.16|10
1736872310000|2025-01-14 16:31:50|22306.94|22226.94|22309.09|22229.09|22309.09|22229.09|22306.94|22226.94|10
1736872320000|2025-01-14 16:32:00|22308.6|22228.6|22306.65|22226.65|22309.9|22229.9|22306.65|22226.65|10
1736855310000|2025-01-14 11:48:30|22337.65|22257.65|22338.47|22258.47|22338.49|22258.49|22337.37|22257.37|9
1736872330000|2025-01-14 16:32:10|22306.68|22226.68|22303.06|22223.06|22306.68|22226.68|22303.04|22223.04|10
1736855320000|2025-01-14 11:48:40|22338.29|22258.29|22338.15|22258.15|22338.29|22258.29|22337.67|22257.67|9
1736872340000|2025-01-14 16:32:20|22303.07|22223.07|22293.12|22213.12|22303.07|22223.07|22293.12|22213.12|10
1736872350000|2025-01-14 16:32:30|22293.18|22213.18|22290.5|22210.5|22293.18|22213.18|22290.5|22210.5|10
1736855330000|2025-01-14 11:48:50|22338.16|22258.16|22335.81|22255.81|22338.16|22258.16|22335.81|22255.81|9
1736872360000|2025-01-14 16:32:40|22289.9|22209.9|22289.12|22209.12|22289.9|22209.9|22287.73|22207.73|10
1736872370000|2025-01-14 16:32:50|22289.27|22209.27|22291.04|22211.04|22291.79|22211.79|22289.27|22209.27|10
1736855340000|2025-01-14 11:49:00|22335.9|22255.9|22335.52|22255.52|22337.49|22257.49|22335.52|22255.52|10
1736872380000|2025-01-14 16:33:00|22292.32|22212.32|22297.26|22217.26|22297.26|22217.26|22292.32|22212.32|10
1736855350000|2025-01-14 11:49:10|22335.7|22255.7|22334.66|22254.66|22335.99|22255.99|22334.51|22254.51|9
1736872390000|2025-01-14 16:33:10|22297.04|22217.04|22295.73|22215.73|22297.04|22217.04|22294.21|22214.21|10
1736872400000|2025-01-14 16:33:20|22295.21|22215.21|22290.74|22210.74|22295.21|22215.21|22290.74|22210.74|10
1736855360000|2025-01-14 11:49:20|22334.76|22254.76|22327.51|22247.51|22334.76|22254.76|22327.51|22247.51|10
1736872410000|2025-01-14 16:33:30|22290.42|22210.42|22291.12|22211.12|22291.12|22211.12|22289.7|22209.7|10
1736855370000|2025-01-14 11:49:30|22327.33|22247.33|22328.86|22248.86|22328.86|22248.86|22327.33|22247.33|10
1736872420000|2025-01-14 16:33:40|22291.08|22211.08|22287.53|22207.53|22291.08|22211.08|22287.34|22207.34|10
1736872430000|2025-01-14 16:33:50|22287.02|22207.02|22284.33|22204.33|22287.02|22207.02|22284.33|22204.33|10
1736855380000|2025-01-14 11:49:40|22329.1|22249.1|22330.08|22250.08|22330.17|22250.17|22329.1|22249.1|9
1736872440000|2025-01-14 16:34:00|22284.23|22204.23|22278.76|22198.76|22284.23|22204.23|22278.43|22198.43|10
1736872450000|2025-01-14 16:34:10|22278.96|22198.96|22277.05|22197.05|22278.96|22198.96|22275.52|22195.52|9
1736855390000|2025-01-14 11:49:50|22330.18|22250.18|22330.74|22250.74|22330.8|22250.8|22329.75|22249.75|9
1736872460000|2025-01-14 16:34:20|22277.18|22197.18|22278.47|22198.47|22280.3|22200.3|22277.18|22197.18|10
1736872470000|2025-01-14 16:34:30|22278.39|22198.39|22278.74|22198.74|22280.57|22200.57|22278.39|22198.39|10
1736855400000|2025-01-14 11:50:00|22330.69|22250.69|22330.18|22250.18|22330.84|22250.84|22330.18|22250.18|10
1736872480000|2025-01-14 16:34:40|22280.25|22200.25|22284.85|22204.85|22284.85|22204.85|22280.25|22200.25|10
1736855410000|2025-01-14 11:50:10|22329.78|22249.78|22329.83|22249.83|22329.83|22249.83|22329.1|22249.1|9
1736872490000|2025-01-14 16:34:50|22285.08|22205.08|22287.94|22207.94|22288.73|22208.73|22285.08|22205.08|10
1736872500000|2025-01-14 16:35:00|22287.82|22207.82|22288.96|22208.96|22288.96|22208.96|22287.64|22207.64|9
1736855420000|2025-01-14 11:50:20|22330.47|22250.47|22334.48|22254.48|22334.48|22254.48|22330.47|22250.47|10
1736872510000|2025-01-14 16:35:10|22289.36|22209.36|22285.02|22205.02|22289.36|22209.36|22284.86|22204.86|10
1736872520000|2025-01-14 16:35:20|22285.46|22205.46|22286.29|22206.29|22287.89|22207.89|22285.46|22205.46|10
1736855430000|2025-01-14 11:50:30|22334.99|22254.99|22335.66|22255.66|22335.73|22255.73|22334.99|22254.99|9
1736872530000|2025-01-14 16:35:30|22285.7|22205.7|22287.28|22207.28|22287.28|22207.28|22285.7|22205.7|10
1736855440000|2025-01-14 11:50:40|22335.72|22255.72|22337.35|22257.35|22337.35|22257.35|22335.63|22255.63|10
1736872540000|2025-01-14 16:35:40|22287.3|22207.3|22291.26|22211.26|22291.26|22211.26|22287.3|22207.3|10
1736872550000|2025-01-14 16:35:50|22291.07|22211.07|22292.44|22212.44|22292.44|22212.44|22291.07|22211.07|10
1736855450000|2025-01-14 11:50:50|22337.47|22257.47|22341.21|22261.21|22341.21|22261.21|22337.47|22257.47|9
1736872560000|2025-01-14 16:36:00|22293|22213|22287.59|22207.59|22293|22213|22287.59|22207.59|10
1736872570000|2025-01-14 16:36:10|22285.83|22205.83|22284.74|22204.74|22285.91|22205.91|22284.5|22204.5|10
1736855460000|2025-01-14 11:51:00|22341.2|22261.2|22341.45|22261.45|22341.45|22261.45|22340.84|22260.84|10
1736872580000|2025-01-14 16:36:20|22284.76|22204.76|22285.54|22205.54|22287.27|22207.27|22284.76|22204.76|9
1736855470000|2025-01-14 11:51:10|22341.42|22261.42|22344.24|22264.24|22344.24|22264.24|22341.38|22261.38|10
1736872590000|2025-01-14 16:36:30|22286.43|22206.43|22284.08|22204.08|22287.16|22207.16|22283.43|22203.43|10
1736872600000|2025-01-14 16:36:40|22285.16|22205.16|22283.86|22203.86|22285.16|22205.16|22283.5|22203.5|10
1736855480000|2025-01-14 11:51:20|22344.33|22264.33|22348|22268|22348|22268|22343.74|22263.74|10
1736872610000|2025-01-14 16:36:50|22283.82|22203.82|22283.05|22203.05|22283.94|22203.94|22282.44|22202.44|10
1736855490000|2025-01-14 11:51:30|22348.3|22268.3|22350.22|22270.22|22350.22|22270.22|22348.3|22268.3|10
1736872620000|2025-01-14 16:37:00|22282.99|22202.99|22280.56|22200.56|22283.14|22203.14|22280.56|22200.56|10
1736872630000|2025-01-14 16:37:10|22280.33|22200.33|22277.53|22197.53|22280.54|22200.54|22277.53|22197.53|10
1736855500000|2025-01-14 11:51:40|22350.2|22270.2|22350.19|22270.19|22354.12|22274.12|22350.19|22270.19|10
1736872640000|2025-01-14 16:37:20|22277.45|22197.45|22272.91|22192.91|22277.52|22197.52|22272.91|22192.91|10
1736872650000|2025-01-14 16:37:30|22272.67|22192.67|22276.79|22196.79|22276.79|22196.79|22272.37|22192.37|10
1736855510000|2025-01-14 11:51:50|22349.9|22269.9|22351.15|22271.15|22351.15|22271.15|22349.9|22269.9|10
1736872660000|2025-01-14 16:37:40|22277.24|22197.24|22279.63|22199.63|22279.63|22199.63|22276.61|22196.61|10
1736855520000|2025-01-14 11:52:00|22351.07|22271.07|22346.89|22266.89|22351.07|22271.07|22346.3|22266.3|10
1736872670000|2025-01-14 16:37:50|22279.89|22199.89|22278.42|22198.42|22279.89|22199.89|22278.42|22198.42|10
1736872680000|2025-01-14 16:38:00|22277.76|22197.76|22276.81|22196.81|22279.33|22199.33|22276.81|22196.81|10
1736855530000|2025-01-14 11:52:10|22346.9|22266.9|22345.25|22265.25|22346.9|22266.9|22345.25|22265.25|10
1736872690000|2025-01-14 16:38:10|22278.6|22198.6|22274.25|22194.25|22279.29|22199.29|22274.21|22194.21|10
1736855540000|2025-01-14 11:52:20|22345|22265|22344.04|22264.04|22345|22265|22343.22|22263.22|10
1736872700000|2025-01-14 16:38:20|22273.21|22193.21|22268.77|22188.77|22273.21|22193.21|22268.15|22188.15|10
1736872710000|2025-01-14 16:38:30|22268.9|22188.9|22265.1|22185.1|22269.01|22189.01|22265.1|22185.1|10
1736855550000|2025-01-14 11:52:30|22344.15|22264.15|22344.89|22264.89|22345.1|22265.1|22344.15|22264.15|10
1736872720000|2025-01-14 16:38:40|22265.27|22185.27|22262.89|22182.89|22266.15|22186.15|22262.7|22182.7|10
1736872730000|2025-01-14 16:38:50|22262.07|22182.07|22260.16|22180.16|22262.21|22182.21|22259.35|22179.35|10
1736855560000|2025-01-14 11:52:40|22344.9|22264.9|22345.14|22265.14|22345.53|22265.53|22344.9|22264.9|10
1736872740000|2025-01-14 16:39:00|22259.81|22179.81|22253.85|22173.85|22259.81|22179.81|22252.53|22172.53|10
1736872750000|2025-01-14 16:39:10|22253.67|22173.67|22251.6|22171.6|22253.67|22173.67|22251.06|22171.06|10
1736855570000|2025-01-14 11:52:50|22345.64|22265.64|22344.77|22264.77|22346.67|22266.67|22344.77|22264.77|10
1736872760000|2025-01-14 16:39:20|22251.37|22171.37|22249.79|22169.79|22251.37|22171.37|22249.79|22169.79|9
1736855580000|2025-01-14 11:53:00|22344.39|22264.39|22342.53|22262.53|22344.39|22264.39|22342.53|22262.53|9
1736872770000|2025-01-14 16:39:30|22250|22170|22249.25|22169.25|22250|22170|22246.58|22166.58|10
1736872780000|2025-01-14 16:39:40|22249.83|22169.83|22250.23|22170.23|22250.23|22170.23|22248.05|22168.05|10
1736855590000|2025-01-14 11:53:10|22342.45|22262.45|22341|22261|22342.45|22262.45|22340.98|22260.98|10
1736872790000|2025-01-14 16:39:50|22250.27|22170.27|22251.66|22171.66|22252.71|22172.71|22250.27|22170.27|10
1736855600000|2025-01-14 11:53:20|22341.03|22261.03|22343.28|22263.28|22343.33|22263.33|22341.03|22261.03|10
1736872800000|2025-01-14 16:40:00|22251.7|22171.7|22250.12|22170.12|22253.84|22173.84|22250.12|22170.12|10
1736872810000|2025-01-14 16:40:10|22250.17|22170.17|22250.68|22170.68|22251.53|22171.53|22250.17|22170.17|10
1736855610000|2025-01-14 11:53:30|22342.92|22262.92|22340.21|22260.21|22342.92|22262.92|22340.12|22260.12|10
1736872820000|2025-01-14 16:40:20|22250.57|22170.57|22253.2|22173.2|22253.2|22173.2|22250.57|22170.57|10
1736872830000|2025-01-14 16:40:30|22253.48|22173.48|22252.48|22172.48|22253.48|22173.48|22249.38|22169.38|10
1736855620000|2025-01-14 11:53:40|22339.75|22259.75|22339.02|22259.02|22339.75|22259.75|22338.74|22258.74|10
1736872840000|2025-01-14 16:40:40|22252.6|22172.6|22250.28|22170.28|22252.6|22172.6|22250.04|22170.04|10
1736855630000|2025-01-14 11:53:50|22339.08|22259.08|22342.04|22262.04|22342.75|22262.75|22339.02|22259.02|9
1736872850000|2025-01-14 16:40:50|22250.61|22170.61|22249.56|22169.56|22250.61|22170.61|22248.37|22168.37|9
1736872860000|2025-01-14 16:41:00|22249.35|22169.35|22248.7|22168.7|22251.6|22171.6|22248.7|22168.7|10
1736855640000|2025-01-14 11:54:00|22342.53|22262.53|22344.07|22264.07|22344.07|22264.07|22342.53|22262.53|9
1736872870000|2025-01-14 16:41:10|22248.88|22168.88|22248.66|22168.66|22249.7|22169.7|22248.26|22168.26|10
1736872880000|2025-01-14 16:41:20|22248.12|22168.12|22247.6|22167.6|22248.12|22168.12|22245.82|22165.82|9
1736855650000|2025-01-14 11:54:10|22343.89|22263.89|22343.41|22263.41|22344|22264|22343.3|22263.3|10
1736872890000|2025-01-14 16:41:30|22248.22|22168.22|22247.5|22167.5|22248.41|22168.41|22246.5|22166.5|10
1736855660000|2025-01-14 11:54:20|22343.44|22263.44|22344.51|22264.51|22344.51|22264.51|22343.36|22263.36|10
1736872900000|2025-01-14 16:41:40|22247.42|22167.42|22249.62|22169.62|22249.62|22169.62|22247.25|22167.25|10
1736855670000|2025-01-14 11:54:30|22344.63|22264.63|22345.34|22265.34|22345.39|22265.39|22344.63|22264.63|9
1736872910000|2025-01-14 16:41:50|22249.97|22169.97|22251.34|22171.34|22251.71|22171.71|22249.81|22169.81|9
1736872920000|2025-01-14 16:42:00|22251.75|22171.75|22252.65|22172.65|22252.77|22172.77|22250.95|22170.95|10
1736855680000|2025-01-14 11:54:40|22345.4|22265.4|22345.88|22265.88|22345.88|22265.88|22345.35|22265.35|9
1736872930000|2025-01-14 16:42:10|22252.63|22172.63|22251.16|22171.16|22252.86|22172.86|22251.16|22171.16|10
1736872940000|2025-01-14 16:42:20|22250.36|22170.36|22249.69|22169.69|22251.1|22171.1|22249.69|22169.69|10
1736855690000|2025-01-14 11:54:50|22345.85|22265.85|22346.5|22266.5|22346.5|22266.5|22345.85|22265.85|10
1736872950000|2025-01-14 16:42:30|22249.46|22169.46|22248.58|22168.58|22249.71|22169.71|22247.61|22167.61|10
1736872960000|2025-01-14 16:42:40|22248.9|22168.9|22248.15|22168.15|22248.96|22168.96|22247.93|22167.93|9
1736855700000|2025-01-14 11:55:00|22346.45|22266.45|22347.91|22267.91|22348.11|22268.11|22346.31|22266.31|8
1736872970000|2025-01-14 16:42:50|22248.67|22168.67|22247.87|22167.87|22248.67|22168.67|22247.56|22167.56|10
1736855710000|2025-01-14 11:55:10|22348.08|22268.08|22348.76|22268.76|22349.19|22269.19|22348.08|22268.08|9
1736872980000|2025-01-14 16:43:00|22247.95|22167.95|22246.35|22166.35|22247.95|22167.95|22245.74|22165.74|10
1736872990000|2025-01-14 16:43:10|22246.77|22166.77|22244.7|22164.7|22246.77|22166.77|22244.14|22164.14|10
1736855720000|2025-01-14 11:55:20|22348.57|22268.57|22347.96|22267.96|22348.57|22268.57|22347.9|22267.9|10
1736873000000|2025-01-14 16:43:20|22244.5|22164.5|22245.79|22165.79|22246.28|22166.28|22244.5|22164.5|10
1736873010000|2025-01-14 16:43:30|22245.23|22165.23|22233.72|22153.72|22245.23|22165.23|22233.72|22153.72|10
1736855730000|2025-01-14 11:55:30|22347.98|22267.98|22346.9|22266.9|22347.98|22267.98|22346.9|22266.9|10
1736873020000|2025-01-14 16:43:40|22233.56|22153.56|22232.06|22152.06|22234.67|22154.67|22232.06|22152.06|10
1736855740000|2025-01-14 11:55:40|22346.91|22266.91|22347.7|22267.7|22347.7|22267.7|22346.82|22266.82|7
1736873030000|2025-01-14 16:43:50|22231.98|22151.98|22230.39|22150.39|22231.98|22151.98|22230.39|22150.39|10
1736873040000|2025-01-14 16:44:00|22230.29|22150.29|22227.39|22147.39|22230.29|22150.29|22227.39|22147.39|10
1736855750000|2025-01-14 11:55:50|22348.07|22268.07|22350.16|22270.16|22350.16|22270.16|22348.06|22268.06|10
1736873050000|2025-01-14 16:44:10|22227.3|22147.3|22225.18|22145.18|22228.16|22148.16|22224.56|22144.56|10
1736873060000|2025-01-14 16:44:20|22223.31|22143.31|22215.08|22135.08|22223.58|22143.58|22214.45|22134.45|10
1736855760000|2025-01-14 11:56:00|22350.63|22270.63|22351.44|22271.44|22351.6|22271.6|22350.63|22270.63|10
1736873070000|2025-01-14 16:44:30|22214.82|22134.82|22215.41|22135.41|22215.41|22135.41|22212.47|22132.47|10
1736855770000|2025-01-14 11:56:10|22351.48|22271.48|22352.32|22272.32|22352.38|22272.38|22351.21|22271.21|9
1736873080000|2025-01-14 16:44:40|22215.81|22135.81|22213.85|22133.85|22215.81|22135.81|22213|22133|10
1736873090000|2025-01-14 16:44:50|22214.36|22134.36|22216.67|22136.67|22216.67|22136.67|22214.36|22134.36|10
1736855780000|2025-01-14 11:56:20|22352.28|22272.28|22350.22|22270.22|22352.28|22272.28|22350.22|22270.22|10
1736873100000|2025-01-14 16:45:00|22217.14|22137.14|22221.32|22141.32|22221.32|22141.32|22215.73|22135.73|10
1736873110000|2025-01-14 16:45:10|22222.43|22142.43|22225.67|22145.67|22225.67|22145.67|22220.42|22140.42|10
1736855790000|2025-01-14 11:56:30|22350|22270|22349.57|22269.57|22350|22270|22349.17|22269.17|10
1736873120000|2025-01-14 16:45:20|22224.9|22144.9|22223.19|22143.19|22225.92|22145.92|22222.62|22142.62|10
1736855800000|2025-01-14 11:56:40|22349.56|22269.56|22349.53|22269.53|22350|22270|22349.41|22269.41|10
1736873130000|2025-01-14 16:45:30|22224.33|22144.33|22230.6|22150.6|22230.6|22150.6|22224.33|22144.33|10
1736873140000|2025-01-14 16:45:40|22231.06|22151.06|22233.41|22153.41|22233.41|22153.41|22231.06|22151.06|10
1736855810000|2025-01-14 11:56:50|22349.54|22269.54|22348.59|22268.59|22349.97|22269.97|22348.59|22268.59|10
1736873150000|2025-01-14 16:45:50|22233.04|22153.04|22228.77|22148.77|22233.04|22153.04|22228.77|22148.77|10
1736855820000|2025-01-14 11:57:00|22348.57|22268.57|22346.23|22266.23|22348.57|22268.57|22346.01|22266.01|9
1736873160000|2025-01-14 16:46:00|22228.66|22148.66|22225.79|22145.79|22228.66|22148.66|22225.79|22145.79|10
1736873170000|2025-01-14 16:46:10|22226.58|22146.58|22226.21|22146.21|22226.58|22146.58|22220.37|22140.37|10
1736855830000|2025-01-14 11:57:10|22345.78|22265.78|22342.82|22262.82|22345.78|22265.78|22341.85|22261.85|10
1736873180000|2025-01-14 16:46:20|22225.76|22145.76|22230.52|22150.52|22230.52|22150.52|22225.55|22145.55|10
1736873190000|2025-01-14 16:46:30|22232.73|22152.73|22235.77|22155.77|22236.41|22156.41|22232.73|22152.73|10
1736855840000|2025-01-14 11:57:20|22343.64|22263.64|22343.76|22263.76|22344.22|22264.22|22343.64|22263.64|9
1736873200000|2025-01-14 16:46:40|22235.01|22155.01|22235.68|22155.68|22236.92|22156.92|22235.01|22155.01|10
1736855850000|2025-01-14 11:57:30|22343.48|22263.48|22344.31|22264.31|22344.31|22264.31|22343.29|22263.29|10
1736873210000|2025-01-14 16:46:50|22235.51|22155.51|22237.87|22157.87|22237.94|22157.94|22235.51|22155.51|9
1736873220000|2025-01-14 16:47:00|22238.29|22158.29|22235.3|22155.3|22238.29|22158.29|22235.17|22155.17|10
1736855860000|2025-01-14 11:57:40|22344.41|22264.41|22345.01|22265.01|22345.01|22265.01|22344.26|22264.26|10
1736873230000|2025-01-14 16:47:10|22236.05|22156.05|22237.11|22157.11|22238.4|22158.4|22234.7|22154.7|10
1736873240000|2025-01-14 16:47:20|22235.5|22155.5|22236.82|22156.82|22238.07|22158.07|22234.41|22154.41|10
1736855870000|2025-01-14 11:57:50|22345.04|22265.04|22350.48|22270.48|22350.48|22270.48|22345.04|22265.04|10
1736873250000|2025-01-14 16:47:30|22236.89|22156.89|22238.65|22158.65|22238.65|22158.65|22236.89|22156.89|10
1736855880000|2025-01-14 11:58:00|22350.45|22270.45|22350.5|22270.5|22350.52|22270.52|22350.01|22270.01|10
1736873260000|2025-01-14 16:47:40|22237.89|22157.89|22240.8|22160.8|22240.8|22160.8|22237.89|22157.89|10
1736873270000|2025-01-14 16:47:50|22240.69|22160.69|22237.71|22157.71|22240.69|22160.69|22237.31|22157.31|10
1736855890000|2025-01-14 11:58:10|22350.51|22270.51|22350.84|22270.84|22350.97|22270.97|22350.33|22270.33|8
1736873280000|2025-01-14 16:48:00|22237.5|22157.5|22237.32|22157.32|22237.58|22157.58|22237.02|22157.02|10
1736873290000|2025-01-14 16:48:10|22237.08|22157.08|22237.1|22157.1|22237.12|22157.12|22236.71|22156.71|8
1736855900000|2025-01-14 11:58:20|22350.87|22270.87|22352.05|22272.05|22352.05|22272.05|22350.86|22270.86|10
1736873300000|2025-01-14 16:48:20|22237.16|22157.16|22238.34|22158.34|22238.45|22158.45|22237.16|22157.16|10
1736873310000|2025-01-14 16:48:30|22238.98|22158.98|22242|22162|22242|22162|22238.98|22158.98|10
1736855910000|2025-01-14 11:58:30|22352.09|22272.09|22352.96|22272.96|22353.11|22273.11|22352.09|22272.09|10
1736873320000|2025-01-14 16:48:40|22242.86|22162.86|22244.5|22164.5|22245.68|22165.68|22242.86|22162.86|10
1736855920000|2025-01-14 11:58:40|22353.03|22273.03|22353.49|22273.49|22353.56|22273.56|22353.03|22273.03|9
1736873330000|2025-01-14 16:48:50|22244.42|22164.42|22241.18|22161.18|22245|22165|22241.18|22161.18|10
1736873340000|2025-01-14 16:49:00|22240.6|22160.6|22241.23|22161.23|22241.98|22161.98|22240.57|22160.57|10
1736855930000|2025-01-14 11:58:50|22353.52|22273.52|22354.96|22274.96|22355.06|22275.06|22353.51|22273.51|9
1736873350000|2025-01-14 16:49:10|22241.25|22161.25|22245.13|22165.13|22245.17|22165.17|22241.25|22161.25|10
1736873360000|2025-01-14 16:49:20|22244.95|22164.95|22245.79|22165.79|22247.27|22167.27|22244.86|22164.86|10
1736855940000|2025-01-14 11:59:00|22354.89|22274.89|22355.78|22275.78|22355.78|22275.78|22354.89|22274.89|9
1736873370000|2025-01-14 16:49:30|22245.23|22165.23|22245.11|22165.11|22246.11|22166.11|22244.97|22164.97|9
1736873380000|2025-01-14 16:49:40|22245.55|22165.55|22247.15|22167.15|22247.27|22167.27|22244.75|22164.75|10
1736855950000|2025-01-14 11:59:10|22355.72|22275.72|22356.31|22276.31|22356.38|22276.38|22355.41|22275.41|9
1736873390000|2025-01-14 16:49:50|22247.27|22167.27|22246.48|22166.48|22247.34|22167.34|22246.48|22166.48|10
1736855960000|2025-01-14 11:59:20|22356.3|22276.3|22355.54|22275.54|22356.62|22276.62|22354.79|22274.79|9
1736873400000|2025-01-14 16:50:00|22246.64|22166.64|22246.91|22166.91|22247.56|22167.56|22246.35|22166.35|10
1736873410000|2025-01-14 16:50:10|22246.8|22166.8|22253.61|22173.61|22253.61|22173.61|22246.8|22166.8|10
1736855970000|2025-01-14 11:59:30|22355.4|22275.4|22356.11|22276.11|22356.11|22276.11|22355.34|22275.34|10
1736873420000|2025-01-14 16:50:20|22253.12|22173.12|22253.34|22173.34|22253.53|22173.53|22252.49|22172.49|10
1736873430000|2025-01-14 16:50:30|22253.06|22173.06|22255.48|22175.48|22255.48|22175.48|22251.86|22171.86|10
1736855980000|2025-01-14 11:59:40|22355.87|22275.87|22356.95|22276.95|22358.2|22278.2|22355.87|22275.87|10
1736873440000|2025-01-14 16:50:40|22255.54|22175.54|22258.47|22178.47|22258.67|22178.67|22255.54|22175.54|9
1736855990000|2025-01-14 11:59:50|22357.5|22277.5|22356.36|22276.36|22357.51|22277.51|22356.36|22276.36|8
1736873450000|2025-01-14 16:50:50|22258.29|22178.29|22257.93|22177.93|22258.82|22178.82|22257.93|22177.93|10
1736873460000|2025-01-14 16:51:00|22257.7|22177.7|22259.09|22179.09|22260.07|22180.07|22257.7|22177.7|10
1736856000000|2025-01-14 12:00:00|22356.43|22276.43|22363.84|22283.84|22363.84|22283.84|22356.05|22276.05|10
1736873470000|2025-01-14 16:51:10|22258.99|22178.99|22260.42|22180.42|22260.42|22180.42|22258.99|22178.99|10
1736873480000|2025-01-14 16:51:20|22260.33|22180.33|22266.65|22186.65|22266.83|22186.83|22260.33|22180.33|10
1736856010000|2025-01-14 12:00:10|22364.75|22284.75|22371.31|22291.31|22371.31|22291.31|22364.75|22284.75|10
1736873490000|2025-01-14 16:51:30|22266.18|22186.18|22268.77|22188.77|22268.77|22188.77|22266.18|22186.18|10
1736873500000|2025-01-14 16:51:40|22269.56|22189.56|22275.89|22195.89|22275.89|22195.89|22269.56|22189.56|10
1736856020000|2025-01-14 12:00:20|22371.89|22291.89|22366.85|22286.85|22371.89|22291.89|22366.85|22286.85|10
1736873510000|2025-01-14 16:51:50|22275.96|22195.96|22273.23|22193.23|22276.38|22196.38|22273.2|22193.2|10
1736856030000|2025-01-14 12:00:30|22367.17|22287.17|22372.15|22292.15|22372.15|22292.15|22367.17|22287.17|9
1736873520000|2025-01-14 16:52:00|22273.25|22193.25|22269.36|22189.36|22273.62|22193.62|22269.36|22189.36|9
1736873530000|2025-01-14 16:52:10|22269.87|22189.87|22272.82|22192.82|22272.82|22192.82|22269.45|22189.45|10
1736856040000|2025-01-14 12:00:40|22373.78|22293.78|22378.06|22298.06|22378.06|22298.06|22373.78|22293.78|10
1736873540000|2025-01-14 16:52:20|22272.27|22192.27|22276.06|22196.06|22276.06|22196.06|22272.05|22192.05|10
1736873550000|2025-01-14 16:52:30|22276.05|22196.05|22283.77|22203.77|22283.77|22203.77|22276.05|22196.05|10
1736856050000|2025-01-14 12:00:50|22376.85|22296.85|22374.44|22294.44|22376.85|22296.85|22374.44|22294.44|10
1736873560000|2025-01-14 16:52:40|22283.1|22203.1|22280.01|22200.01|22283.34|22203.34|22279.91|22199.91|10
1736856060000|2025-01-14 12:01:00|22374.46|22294.46|22374.48|22294.48|22375.32|22295.32|22374.46|22294.46|10
1736873570000|2025-01-14 16:52:50|22280.21|22200.21|22283.84|22203.84|22283.84|22203.84|22279.93|22199.93|10
1736873580000|2025-01-14 16:53:00|22283.37|22203.37|22284.65|22204.65|22284.65|22204.65|22282.61|22202.61|10
1736856070000|2025-01-14 12:01:10|22374.3|22294.3|22371.17|22291.17|22374.3|22294.3|22371.17|22291.17|9
1736873590000|2025-01-14 16:53:10|22278.25|22198.25|22276.37|22196.37|22278.25|22198.25|22275.92|22195.92|10
1736873600000|2025-01-14 16:53:20|22276.06|22196.06|22274.03|22194.03|22276.06|22196.06|22274.03|22194.03|10
1736856080000|2025-01-14 12:01:20|22371.16|22291.16|22370.38|22290.38|22371.58|22291.58|22370.38|22290.38|10
1736873610000|2025-01-14 16:53:30|22271.49|22191.49|22275.02|22195.02|22277.16|22197.16|22270.89|22190.89|10
1736873620000|2025-01-14 16:53:40|22274.88|22194.88|22278.18|22198.18|22278.27|22198.27|22274.88|22194.88|10
1736856090000|2025-01-14 12:01:30|22370.35|22290.35|22368.64|22288.64|22370.6|22290.6|22368.64|22288.64|10
1736873630000|2025-01-14 16:53:50|22278.01|22198.01|22281.55|22201.55|22282.09|22202.09|22278.01|22198.01|10
1736873640000|2025-01-14 16:54:00|22275|22195|22273.88|22193.88|22275|22195|22273.88|22193.88|10
1736856100000|2025-01-14 12:01:40|22368.47|22288.47|22361.53|22281.53|22368.47|22288.47|22361.53|22281.53|10
1736873650000|2025-01-14 16:54:10|22274.4|22194.4|22276.03|22196.03|22276.03|22196.03|22272.3|22192.3|10
1736856110000|2025-01-14 12:01:50|22360.58|22280.58|22355.75|22275.75|22360.58|22280.58|22355.75|22275.75|10
1736873660000|2025-01-14 16:54:20|22279.17|22199.17|22279.34|22199.34|22280.25|22200.25|22278.54|22198.54|10
1736873670000|2025-01-14 16:54:30|22280.1|22200.1|22278.62|22198.62|22280.1|22200.1|22277.75|22197.75|10
1736856120000|2025-01-14 12:02:00|22355.72|22275.72|22356.09|22276.09|22356.17|22276.17|22355.34|22275.34|10
1736873680000|2025-01-14 16:54:40|22277.68|22197.68|22277.61|22197.61|22277.84|22197.84|22276.6|22196.6|10
1736873690000|2025-01-14 16:54:50|22277.95|22197.95|22275.84|22195.84|22277.95|22197.95|22275.84|22195.84|10
1736856130000|2025-01-14 12:02:10|22356.14|22276.14|22354.26|22274.26|22356.36|22276.36|22354.26|22274.26|10
1736873700000|2025-01-14 16:55:00|22275.83|22195.83|22274.52|22194.52|22277.08|22197.08|22274.52|22194.52|10
1736856140000|2025-01-14 12:02:20|22353.01|22273.01|22352.31|22272.31|22353.71|22273.71|22352.02|22272.02|10
1736873710000|2025-01-14 16:55:10|22274.67|22194.67|22277.72|22197.72|22277.72|22197.72|22274.67|22194.67|10
1736873720000|2025-01-14 16:55:20|22278.5|22198.5|22278.6|22198.6|22280.31|22200.31|22278.49|22198.49|10
1736856150000|2025-01-14 12:02:30|22352.32|22272.32|22352.03|22272.03|22352.32|22272.32|22352.03|22272.03|9
1736873730000|2025-01-14 16:55:30|22279.43|22199.43|22278.83|22198.83|22279.68|22199.68|22277.72|22197.72|10
1736856160000|2025-01-14 12:02:40|22351.97|22271.97|22351.79|22271.79|22351.97|22271.97|22351.79|22271.79|9
1736873740000|2025-01-14 16:55:40|22279.12|22199.12|22280.18|22200.18|22281.27|22201.27|22279.12|22199.12|10
1736873750000|2025-01-14 16:55:50|22280.67|22200.67|22281.2|22201.2|22281.6|22201.6|22280.37|22200.37|10
1736856170000|2025-01-14 12:02:50|22351.68|22271.68|22350.38|22270.38|22351.83|22271.83|22349.91|22269.91|9
1736873760000|2025-01-14 16:56:00|22282.6|22202.6|22285.03|22205.03|22285.03|22205.03|22282.2|22202.2|9
1736856180000|2025-01-14 12:03:00|22350.33|22270.33|22342.41|22262.41|22350.33|22270.33|22342.41|22262.41|10
1736873770000|2025-01-14 16:56:10|22284.81|22204.81|22283.59|22203.59|22284.94|22204.94|22283.59|22203.59|10
1736873780000|2025-01-14 16:56:20|22282.2|22202.2|22281.73|22201.73|22282.51|22202.51|22281.5|22201.5|10
1736856190000|2025-01-14 12:03:10|22342.53|22262.53|22338.46|22258.46|22342.93|22262.93|22338.46|22258.46|10
1736873790000|2025-01-14 16:56:30|22281.25|22201.25|22281.09|22201.09|22281.25|22201.25|22280.38|22200.38|10
1736873800000|2025-01-14 16:56:40|22281.46|22201.46|22281.75|22201.75|22282.32|22202.32|22280.9|22200.9|10
1736856200000|2025-01-14 12:03:20|22337.44|22257.44|22336.67|22256.67|22337.47|22257.47|22336.67|22256.67|7
1736873810000|2025-01-14 16:56:50|22281.55|22201.55|22279.69|22199.69|22281.55|22201.55|22279.66|22199.66|9
1736856210000|2025-01-14 12:03:30|22336.07|22256.07|22335.28|22255.28|22336.35|22256.35|22335.12|22255.12|9
1736873820000|2025-01-14 16:57:00|22279.75|22199.75|22279.53|22199.53|22280.47|22200.47|22278.86|22198.86|9
1736873830000|2025-01-14 16:57:10|22278.03|22198.03|22275.72|22195.72|22278.03|22198.03|22275.72|22195.72|10
1736856220000|2025-01-14 12:03:40|22335.31|22255.31|22335.86|22255.86|22335.86|22255.86|22335.3|22255.3|10
1736873840000|2025-01-14 16:57:20|22275.21|22195.21|22275.5|22195.5|22275.5|22195.5|22273.14|22193.14|10
1736856230000|2025-01-14 12:03:50|22335.87|22255.87|22335.8|22255.8|22335.87|22255.87|22335.63|22255.63|6
1736873850000|2025-01-14 16:57:30|22276.7|22196.7|22281.8|22201.8|22281.9|22201.9|22276.7|22196.7|10
1736873860000|2025-01-14 16:57:40|22287.4|22207.4|22278.91|22198.91|22287.5|22207.5|22278.76|22198.76|9
1736856240000|2025-01-14 12:04:00|22335.81|22255.81|22335.64|22255.64|22336.73|22256.73|22335.36|22255.36|8
1736873870000|2025-01-14 16:57:50|22278.04|22198.04|22278.04|22198.04|22279.22|22199.22|22277.37|22197.37|10
1736873880000|2025-01-14 16:58:00|22281.4|22201.4|22277.74|22197.74|22281.4|22201.4|22277.71|22197.71|10
1736856250000|2025-01-14 12:04:10|22335.93|22255.93|22337.11|22257.11|22337.34|22257.34|22335.93|22255.93|10
1736873890000|2025-01-14 16:58:10|22277.76|22197.76|22280.06|22200.06|22280.06|22200.06|22277.76|22197.76|10
1736856260000|2025-01-14 12:04:20|22336.57|22256.57|22331.84|22251.84|22336.57|22256.57|22331.84|22251.84|10
1736873900000|2025-01-14 16:58:20|22279.62|22199.62|22279.51|22199.51|22279.85|22199.85|22278.81|22198.81|10
1736873910000|2025-01-14 16:58:30|22279.21|22199.21|22278.58|22198.58|22281.02|22201.02|22278.58|22198.58|10
1736856270000|2025-01-14 12:04:30|22331.4|22251.4|22329.01|22249.01|22331.4|22251.4|22329.01|22249.01|10
1736873920000|2025-01-14 16:58:40|22278.62|22198.62|22284.79|22204.79|22284.79|22204.79|22278.62|22198.62|9
1736873930000|2025-01-14 16:58:50|22285.25|22205.25|22287.95|22207.95|22288.98|22208.98|22285.25|22205.25|10
1736856280000|2025-01-14 12:04:40|22329.15|22249.15|22325.46|22245.46|22329.29|22249.29|22325.41|22245.41|10
1736873940000|2025-01-14 16:59:00|22287.42|22207.42|22287.75|22207.75|22289.64|22209.64|22286.96|22206.96|10
1736856290000|2025-01-14 12:04:50|22326.48|22246.48|22331.04|22251.04|22331.16|22251.16|22326.48|22246.48|10
1736873950000|2025-01-14 16:59:10|22287.68|22207.68|22284.83|22204.83|22287.68|22207.68|22284.12|22204.12|10
1736873960000|2025-01-14 16:59:20|22285.37|22205.37|22282.95|22202.95|22285.37|22205.37|22282.95|22202.95|10
1736856300000|2025-01-14 12:05:00|22331.1|22251.1|22328.44|22248.44|22331.25|22251.25|22328.44|22248.44|10
1736873970000|2025-01-14 16:59:30|22282.74|22202.74|22281.71|22201.71|22282.74|22202.74|22281.42|22201.42|10
1736873980000|2025-01-14 16:59:40|22281.57|22201.57|22280.45|22200.45|22281.57|22201.57|22280.45|22200.45|9
1736856310000|2025-01-14 12:05:10|22326.84|22246.84|22326.39|22246.39|22327.09|22247.09|22326.39|22246.39|10
1736873990000|2025-01-14 16:59:50|22280.2|22200.2|22279.21|22199.21|22280.79|22200.79|22279.21|22199.21|10
1736856320000|2025-01-14 12:05:20|22326.56|22246.56|22326.68|22246.68|22327.22|22247.22|22326.56|22246.56|9
1736874000000|2025-01-14 17:00:00|22279.23|22199.23|22278.67|22198.67|22279.27|22199.27|22276.53|22196.53|10
1736874010000|2025-01-14 17:00:10|22278.65|22198.65|22277.11|22197.11|22278.69|22198.69|22277.11|22197.11|10
1736856330000|2025-01-14 12:05:30|22326.94|22246.94|22327.32|22247.32|22327.73|22247.73|22326.94|22246.94|9
1736874020000|2025-01-14 17:00:20|22276.35|22196.35|22269.64|22189.64|22276.72|22196.72|22269.64|22189.64|10
1736874030000|2025-01-14 17:00:30|22269.49|22189.49|22269.88|22189.88|22269.88|22189.88|22267.77|22187.77|10
1736856340000|2025-01-14 12:05:40|22327.41|22247.41|22325.95|22245.95|22327.41|22247.41|22325.95|22245.95|9
1736874040000|2025-01-14 17:00:40|22269.86|22189.86|22263.2|22183.2|22269.86|22189.86|22263.2|22183.2|10
1736856350000|2025-01-14 12:05:50|22325.92|22245.92|22323.36|22243.36|22325.92|22245.92|22323.36|22243.36|10
1736874050000|2025-01-14 17:00:50|22263.4|22183.4|22260.99|22180.99|22263.43|22183.43|22260.99|22180.99|10
1736874060000|2025-01-14 17:01:00|22260.4|22180.4|22263.18|22183.18|22263.18|22183.18|22258.74|22178.74|10
1736856360000|2025-01-14 12:06:00|22323.3|22243.3|22324.67|22244.67|22324.67|22244.67|22323.03|22243.03|10
1736874070000|2025-01-14 17:01:10|22262.65|22182.65|22263.47|22183.47|22263.47|22183.47|22261.1|22181.1|10
1736856370000|2025-01-14 12:06:10|22324.54|22244.54|22317.62|22237.62|22324.54|22244.54|22317.62|22237.62|10
1736874080000|2025-01-14 17:01:20|22263.61|22183.61|22264.89|22184.89|22265.12|22185.12|22263.61|22183.61|10
1736874090000|2025-01-14 17:01:30|22264.35|22184.35|22262.74|22182.74|22264.5|22184.5|22261.01|22181.01|10
1736856380000|2025-01-14 12:06:20|22317.57|22237.57|22317.26|22237.26|22318.76|22238.76|22317.18|22237.18|10
1736874100000|2025-01-14 17:01:40|22263.01|22183.01|22262.61|22182.61|22263.01|22183.01|22262.43|22182.43|10
1736874110000|2025-01-14 17:01:50|22262.73|22182.73|22263.14|22183.14|22263.14|22183.14|22261.6|22181.6|10
1736856390000|2025-01-14 12:06:30|22317.56|22237.56|22317.2|22237.2|22317.81|22237.81|22317.06|22237.06|9
1736874120000|2025-01-14 17:02:00|22263.42|22183.42|22263.64|22183.64|22263.99|22183.99|22262.63|22182.63|10
1736856400000|2025-01-14 12:06:40|22317.25|22237.25|22319.47|22239.47|22319.47|22239.47|22317.25|22237.25|10
1736874130000|2025-01-14 17:02:10|22261.91|22181.91|22261.07|22181.07|22262.7|22182.7|22261.07|22181.07|10
1736874140000|2025-01-14 17:02:20|22261.54|22181.54|22259.74|22179.74|22261.82|22181.82|22259.43|22179.43|10
1736856410000|2025-01-14 12:06:50|22318.3|22238.3|22319.73|22239.73|22319.73|22239.73|22318.3|22238.3|10
1736874150000|2025-01-14 17:02:30|22259.7|22179.7|22257.62|22177.62|22260.38|22180.38|22256.86|22176.86|10
1736856420000|2025-01-14 12:07:00|22319.69|22239.69|22318.46|22238.46|22320.24|22240.24|22318.46|22238.46|10
1736874160000|2025-01-14 17:02:40|22257.31|22177.31|22258.2|22178.2|22258.6|22178.6|22256.99|22176.99|10
1736874170000|2025-01-14 17:02:50|22258.04|22178.04|22256.25|22176.25|22258.04|22178.04|22256.25|22176.25|10
1736856430000|2025-01-14 12:07:10|22318.4|22238.4|22317.26|22237.26|22318.5|22238.5|22317.26|22237.26|10
1736874180000|2025-01-14 17:03:00|22254.4|22174.4|22255.84|22175.84|22255.84|22175.84|22253.48|22173.48|10
1736874190000|2025-01-14 17:03:10|22256.35|22176.35|22255.01|22175.01|22256.35|22176.35|22254.62|22174.62|9
1736856440000|2025-01-14 12:07:20|22317.12|22237.12|22314.11|22234.11|22317.12|22237.12|22314.11|22234.11|10
1736874200000|2025-01-14 17:03:20|22254.99|22174.99|22255.49|22175.49|22256.39|22176.39|22254.99|22174.99|10
1736856450000|2025-01-14 12:07:30|22314.09|22234.09|22311.54|22231.54|22314.23|22234.23|22311.54|22231.54|10
1736874210000|2025-01-14 17:03:30|22255.36|22175.36|22254.31|22174.31|22255.36|22175.36|22254.31|22174.31|10
1736874220000|2025-01-14 17:03:40|22254.39|22174.39|22255.78|22175.78|22255.78|22175.78|22254.15|22174.15|10
1736856460000|2025-01-14 12:07:40|22311.44|22231.44|22312.01|22232.01|22312.22|22232.22|22311.44|22231.44|10
1736874230000|2025-01-14 17:03:50|22256.96|22176.96|22251.83|22171.83|22257.17|22177.17|22251.83|22171.83|10
1736874240000|2025-01-14 17:04:00|22251.35|22171.35|22240.19|22160.19|22252.05|22172.05|22240.19|22160.19|10
1736856470000|2025-01-14 12:07:50|22311.9|22231.9|22309.81|22229.81|22311.9|22231.9|22309.81|22229.81|10
1736874250000|2025-01-14 17:04:10|22239.61|22159.61|22239.61|22159.61|22239.61|22159.61|22236.99|22156.99|10
1736874260000|2025-01-14 17:04:20|22240.36|22160.36|22238.14|22158.14|22240.36|22160.36|22238.14|22158.14|10
1736856480000|2025-01-14 12:08:00|22309.79|22229.79|22307.4|22227.4|22309.79|22229.79|22307.4|22227.4|10
1736874270000|2025-01-14 17:04:30|22238.66|22158.66|22243.35|22163.35|22243.35|22163.35|22238.66|22158.66|10
1736856490000|2025-01-14 12:08:10|22307.29|22227.29|22304.98|22224.98|22307.29|22227.29|22304.98|22224.98|10
1736874280000|2025-01-14 17:04:40|22243.33|22163.33|22244.99|22164.99|22245.73|22165.73|22243.33|22163.33|10
1736874290000|2025-01-14 17:04:50|22245.23|22165.23|22248.51|22168.51|22248.51|22168.51|22244.78|22164.78|10
1736856500000|2025-01-14 12:08:20|22305.06|22225.06|22304.68|22224.68|22305.21|22225.21|22304.17|22224.17|10
1736874300000|2025-01-14 17:05:00|22248.62|22168.62|22255.63|22175.63|22256.45|22176.45|22248.62|22168.62|10
1736874310000|2025-01-14 17:05:10|22255.14|22175.14|22263.44|22183.44|22263.44|22183.44|22255.14|22175.14|10
1736856510000|2025-01-14 12:08:30|22304.43|22224.43|22303.63|22223.63|22304.75|22224.75|22303.56|22223.56|10
1736874320000|2025-01-14 17:05:20|22263.38|22183.38|22262.37|22182.37|22263.38|22183.38|22262.37|22182.37|10
1736874330000|2025-01-14 17:05:30|22263.46|22183.46|22264.22|22184.22|22264.25|22184.25|22263.46|22183.46|10
1736856520000|2025-01-14 12:08:40|22303.78|22223.78|22296.99|22216.99|22303.78|22223.78|22296.99|22216.99|10
1736874340000|2025-01-14 17:05:40|22264.02|22184.02|22264|22184|22264.06|22184.06|22262.52|22182.52|10
1736874350000|2025-01-14 17:05:50|22264.22|22184.22|22265.21|22185.21|22265.21|22185.21|22264.22|22184.22|10
1736856530000|2025-01-14 12:08:50|22297.03|22217.03|22297.1|22217.1|22299.6|22219.6|22296.89|22216.89|9
1736874360000|2025-01-14 17:06:00|22264.41|22184.41|22263.1|22183.1|22265.69|22185.69|22263.07|22183.07|10
1736856540000|2025-01-14 12:09:00|22297.2|22217.2|22288.15|22208.15|22297.2|22217.2|22288.15|22208.15|10
1736874370000|2025-01-14 17:06:10|22262.34|22182.34|22264.2|22184.2|22264.2|22184.2|22262.21|22182.21|10
1736874380000|2025-01-14 17:06:20|22264.04|22184.04|22266.04|22186.04|22266.12|22186.12|22264.04|22184.04|10
1736856550000|2025-01-14 12:09:10|22288.07|22208.07|22289.87|22209.87|22289.87|22209.87|22288.07|22208.07|10
1736874390000|2025-01-14 17:06:30|22266.11|22186.11|22268.14|22188.14|22268.14|22188.14|22265.5|22185.5|10
1736874400000|2025-01-14 17:06:40|22269.45|22189.45|22274.6|22194.6|22274.6|22194.6|22269.45|22189.45|10
1736856560000|2025-01-14 12:09:20|22290.16|22210.16|22288.01|22208.01|22290.18|22210.18|22287.94|22207.94|9
1736874410000|2025-01-14 17:06:50|22274.78|22194.78|22276.86|22196.86|22276.86|22196.86|22274.78|22194.78|10
1736856570000|2025-01-14 12:09:30|22288.37|22208.37|22286.68|22206.68|22288.39|22208.39|22286.61|22206.61|9
1736874420000|2025-01-14 17:07:00|22277.25|22197.25|22280.18|22200.18|22280.18|22200.18|22277.25|22197.25|10
1736874430000|2025-01-14 17:07:10|22280.9|22200.9|22286.14|22206.14|22286.2|22206.2|22280.9|22200.9|10
1736856580000|2025-01-14 12:09:40|22286.91|22206.91|22286.42|22206.42|22287.05|22207.05|22286.27|22206.27|10
1736874440000|2025-01-14 17:07:20|22287.02|22207.02|22288.68|22208.68|22289.06|22209.06|22287.02|22207.02|10
1736856590000|2025-01-14 12:09:50|22286.59|22206.59|22288.79|22208.79|22288.79|22208.79|22286.57|22206.57|10
1736874450000|2025-01-14 17:07:30|22288.04|22208.04|22290.11|22210.11|22290.17|22210.17|22288.04|22208.04|9
1736874460000|2025-01-14 17:07:40|22290.35|22210.35|22300.5|22220.5|22300.5|22220.5|22290.35|22210.35|10
1736874470000|2025-01-14 17:07:50|22303.23|22223.23|22319.15|22239.15|22319.15|22239.15|22303.23|22223.23|10
1736856600000|2025-01-14 12:10:00|22288.75|22208.75|22288.63|22208.63|22289.09|22209.09|22288.59|22208.59|10
1736874480000|2025-01-14 17:08:00|22319.7|22239.7|22326.05|22246.05|22326.05|22246.05|22319.7|22239.7|10
1736874490000|2025-01-14 17:08:10|22326.21|22246.21|22325.91|22245.91|22326.21|22246.21|22323.23|22243.23|10
1736856610000|2025-01-14 12:10:10|22288.11|22208.11|22287.07|22207.07|22289.41|22209.41|22287.07|22207.07|9
1736874500000|2025-01-14 17:08:20|22326.47|22246.47|22324.31|22244.31|22326.96|22246.96|22323.87|22243.87|10
1736856620000|2025-01-14 12:10:20|22287.21|22207.21|22285.62|22205.62|22287.58|22207.58|22285.62|22205.62|10
1736874510000|2025-01-14 17:08:30|22324.63|22244.63|22323.17|22243.17|22324.85|22244.85|22323.17|22243.17|10
1736874520000|2025-01-14 17:08:40|22323.23|22243.23|22326.2|22246.2|22326.77|22246.77|22323.23|22243.23|10
1736856630000|2025-01-14 12:10:30|22286.09|22206.09|22286.77|22206.77|22286.77|22206.77|22284.85|22204.85|10
1736874530000|2025-01-14 17:08:50|22326.28|22246.28|22327.04|22247.04|22327.04|22247.04|22325.98|22245.98|9
1736874540000|2025-01-14 17:09:00|22326.28|22246.28|22325.79|22245.79|22327.3|22247.3|22325.58|22245.58|10
1736856640000|2025-01-14 12:10:40|22286.6|22206.6|22287.34|22207.34|22287.34|22207.34|22286.59|22206.59|10
1736874550000|2025-01-14 17:09:10|22326.49|22246.49|22320|22240|22326.55|22246.55|22318.88|22238.88|10
1736874560000|2025-01-14 17:09:20|22319.93|22239.93|22320|22240|22320.68|22240.68|22319.6|22239.6|10
1736856650000|2025-01-14 12:10:50|22287.32|22207.32|22288.45|22208.45|22289.22|22209.22|22287.32|22207.32|10
1736874570000|2025-01-14 17:09:30|22320.02|22240.02|22322.36|22242.36|22322.42|22242.42|22319.49|22239.49|10
1736874580000|2025-01-14 17:09:40|22322.35|22242.35|22330.77|22250.77|22330.77|22250.77|22321.79|22241.79|9
1736856660000|2025-01-14 12:11:00|22288.62|22208.62|22291.39|22211.39|22291.5|22211.5|22288.62|22208.62|10
1736874590000|2025-01-14 17:09:50|22330.8|22250.8|22330.83|22250.83|22331.64|22251.64|22330.55|22250.55|10
1736856670000|2025-01-14 12:11:10|22290.8|22210.8|22287.58|22207.58|22290.83|22210.83|22287.58|22207.58|10
1736874600000|2025-01-14 17:10:00|22331.21|22251.21|22332.9|22252.9|22332.97|22252.97|22329.08|22249.08|10
1736874610000|2025-01-14 17:10:10|22332.75|22252.75|22334.3|22254.3|22334.3|22254.3|22332.75|22252.75|10
1736856680000|2025-01-14 12:11:20|22287.53|22207.53|22288.61|22208.61|22288.7|22208.7|22287.53|22207.53|10
1736874620000|2025-01-14 17:10:20|22334.11|22254.11|22335.38|22255.38|22336.12|22256.12|22334.11|22254.11|10
1736874630000|2025-01-14 17:10:30|22334.9|22254.9|22337.97|22257.97|22337.97|22257.97|22334.9|22254.9|10
1736856690000|2025-01-14 12:11:30|22288.65|22208.65|22288.16|22208.16|22288.85|22208.85|22288.03|22208.03|9
1736874640000|2025-01-14 17:10:40|22338.53|22258.53|22337.67|22257.67|22338.53|22258.53|22337.67|22257.67|10
1736874650000|2025-01-14 17:10:50|22337.71|22257.71|22334.86|22254.86|22337.71|22257.71|22334.86|22254.86|10
1736856700000|2025-01-14 12:11:40|22288.1|22208.1|22287.18|22207.18|22288.13|22208.13|22287.18|22207.18|9
1736874660000|2025-01-14 17:11:00|22334.46|22254.46|22336.78|22256.78|22336.78|22256.78|22334.46|22254.46|10
1736856710000|2025-01-14 12:11:50|22287.1|22207.1|22285.99|22205.99|22287.86|22207.86|22285.56|22205.56|10
1736874670000|2025-01-14 17:11:10|22336.76|22256.76|22336.35|22256.35|22336.76|22256.76|22334.19|22254.19|10
1736874680000|2025-01-14 17:11:20|22335.84|22255.84|22340.1|22260.1|22340.1|22260.1|22335.84|22255.84|10
1736856720000|2025-01-14 12:12:00|22285.91|22205.91|22287.18|22207.18|22287.22|22207.22|22285.42|22205.42|10
1736874690000|2025-01-14 17:11:30|22341.3|22261.3|22340.74|22260.74|22341.3|22261.3|22340.37|22260.37|10
1736874700000|2025-01-14 17:11:40|22340.67|22260.67|22342.77|22262.77|22342.77|22262.77|22340.47|22260.47|10
1736856730000|2025-01-14 12:12:10|22287.19|22207.19|22285.96|22205.96|22287.7|22207.7|22285.67|22205.67|10
1736874710000|2025-01-14 17:11:50|22342.65|22262.65|22343.64|22263.64|22344.28|22264.28|22342.46|22262.46|9
1736874720000|2025-01-14 17:12:00|22343.78|22263.78|22343.99|22263.99|22344.17|22264.17|22343.35|22263.35|10
1736856740000|2025-01-14 12:12:20|22285.92|22205.92|22285.93|22205.93|22286.1|22206.1|22285.14|22205.14|10
1736874730000|2025-01-14 17:12:10|22344.48|22264.48|22350.72|22270.72|22350.72|22270.72|22344.48|22264.48|10
1736874740000|2025-01-14 17:12:20|22351.75|22271.75|22351.78|22271.78|22352.92|22272.92|22351.74|22271.74|10
1736856750000|2025-01-14 12:12:30|22286.18|22206.18|22286.12|22206.12|22286.6|22206.6|22284.49|22204.49|9
1736874750000|2025-01-14 17:12:30|22350.94|22270.94|22354.31|22274.31|22354.31|22274.31|22350.94|22270.94|9
1736874760000|2025-01-14 17:12:40|22354.33|22274.33|22356.35|22276.35|22356.42|22276.42|22354.33|22274.33|10
1736856760000|2025-01-14 12:12:40|22286.01|22206.01|22285.51|22205.51|22286.39|22206.39|22285.43|22205.43|9
1736874770000|2025-01-14 17:12:50|22357.04|22277.04|22354.3|22274.3|22357.04|22277.04|22353.71|22273.71|10
1736874780000|2025-01-14 17:13:00|22354.28|22274.28|22356.15|22276.15|22356.15|22276.15|22353.1|22273.1|10
1736856770000|2025-01-14 12:12:50|22285.59|22205.59|22285.86|22205.86|22285.86|22205.86|22285.58|22205.58|8
1736874790000|2025-01-14 17:13:10|22356.18|22276.18|22352.96|22272.96|22356.18|22276.18|22352.96|22272.96|10
1736856780000|2025-01-14 12:13:00|22285.77|22205.77|22283.47|22203.47|22285.77|22205.77|22283.47|22203.47|9
1736874800000|2025-01-14 17:13:20|22353.07|22273.07|22352.9|22272.9|22353.58|22273.58|22352.42|22272.42|9
1736874810000|2025-01-14 17:13:30|22352.84|22272.84|22357.17|22277.17|22357.17|22277.17|22352.84|22272.84|10
1736856790000|2025-01-14 12:13:10|22283.53|22203.53|22283.16|22203.16|22283.53|22203.53|22283.01|22203.01|9
1736874820000|2025-01-14 17:13:40|22357.25|22277.25|22367.53|22287.53|22367.53|22287.53|22357.25|22277.25|8
1736874830000|2025-01-14 17:13:50|22367.57|22287.57|22380.34|22300.34|22380.34|22300.34|22367.57|22287.57|10
1736856800000|2025-01-14 12:13:20|22282.78|22202.78|22282.77|22202.77|22282.82|22202.82|22282.21|22202.21|9
1736874840000|2025-01-14 17:14:00|22380.7|22300.7|22383.49|22303.49|22383.77|22303.77|22380.7|22300.7|10
1736874850000|2025-01-14 17:14:10|22383.52|22303.52|22383.65|22303.65|22386.45|22306.45|22383.52|22303.52|10
1736856810000|2025-01-14 12:13:30|22282.72|22202.72|22282.91|22202.91|22282.91|22202.91|22282.38|22202.38|8
1736874860000|2025-01-14 17:14:20|22383.85|22303.85|22382.9|22302.9|22383.85|22303.85|22382.65|22302.65|10
1736856820000|2025-01-14 12:13:40|22282.86|22202.86|22283.08|22203.08|22283.08|22203.08|22282.74|22202.74|10
1736874870000|2025-01-14 17:14:30|22383.07|22303.07|22382.81|22302.81|22383.3|22303.3|22382.15|22302.15|10
1736874880000|2025-01-14 17:14:40|22382.33|22302.33|22382.35|22302.35|22383.2|22303.2|22382.19|22302.19|10
1736856830000|2025-01-14 12:13:50|22282.94|22202.94|22281.14|22201.14|22283.11|22203.11|22281.05|22201.05|9
1736874890000|2025-01-14 17:14:50|22382.53|22302.53|22381.7|22301.7|22382.86|22302.86|22381.7|22301.7|10
1736874900000|2025-01-14 17:15:00|22381.74|22301.74|22377.69|22297.69|22381.74|22301.74|22377|22297|10
1736856840000|2025-01-14 12:14:00|22281.18|22201.18|22279.26|22199.26|22281.18|22201.18|22279.17|22199.17|10
1736874910000|2025-01-14 17:15:10|22377.54|22297.54|22377.01|22297.01|22377.54|22297.54|22376.21|22296.21|9
1736856850000|2025-01-14 12:14:10|22279.01|22199.01|22278.79|22198.79|22279.01|22199.01|22278.79|22198.79|9
1736874920000|2025-01-14 17:15:20|22378.46|22298.46|22375.99|22295.99|22378.65|22298.65|22375.24|22295.24|10
1736874930000|2025-01-14 17:15:30|22376.09|22296.09|22373.32|22293.32|22376.09|22296.09|22373.16|22293.16|10
1736856860000|2025-01-14 12:14:20|22278.77|22198.77|22277.96|22197.96|22278.77|22198.77|22277.96|22197.96|10
1736874940000|2025-01-14 17:15:40|22372.73|22292.73|22369.67|22289.67|22372.73|22292.73|22369.67|22289.67|10
1736874950000|2025-01-14 17:15:50|22369.94|22289.94|22370.86|22290.86|22371|22291|22368.61|22288.61|10
1736856870000|2025-01-14 12:14:30|22277.98|22197.98|22277.65|22197.65|22278.72|22198.72|22277.65|22197.65|9
1736874960000|2025-01-14 17:16:00|22370.48|22290.48|22371.35|22291.35|22371.35|22291.35|22370.48|22290.48|10
1736874970000|2025-01-14 17:16:10|22371.55|22291.55|22367.93|22287.93|22372.71|22292.71|22367.91|22287.91|10
1736856880000|2025-01-14 12:14:40|22277.68|22197.68|22279.49|22199.49|22280.06|22200.06|22277.68|22197.68|10
1736874980000|2025-01-14 17:16:20|22368.22|22288.22|22373.67|22293.67|22373.68|22293.68|22368.22|22288.22|10
1736874990000|2025-01-14 17:16:30|22376.41|22296.41|22383.17|22303.17|22383.17|22303.17|22376.41|22296.41|10
1736856890000|2025-01-14 12:14:50|22279.45|22199.45|22281.51|22201.51|22281.51|22201.51|22279.4|22199.4|9
1736875000000|2025-01-14 17:16:40|22383.57|22303.57|22396.51|22316.51|22396.51|22316.51|22383.57|22303.57|10
1736875010000|2025-01-14 17:16:50|22396.18|22316.18|22402.38|22322.38|22402.47|22322.47|22396.11|22316.11|10
1736856900000|2025-01-14 12:15:00|22281.46|22201.46|22282.9|22202.9|22282.96|22202.96|22280.85|22200.85|10
1736875020000|2025-01-14 17:17:00|22401.84|22321.84|22395.85|22315.85|22403.88|22323.88|22395.85|22315.85|10
1736875030000|2025-01-14 17:17:10|22395.51|22315.51|22400.37|22320.37|22400.37|22320.37|22395.51|22315.51|10
1736856910000|2025-01-14 12:15:10|22282.93|22202.93|22282.43|22202.43|22283.45|22203.45|22282.43|22202.43|10
1736875040000|2025-01-14 17:17:20|22401.61|22321.61|22414.4|22334.4|22414.65|22334.65|22401.61|22321.61|10
1736875050000|2025-01-14 17:17:30|22415.74|22335.74|22417.44|22337.44|22417.44|22337.44|22414.63|22334.63|10
1736856920000|2025-01-14 12:15:20|22282.24|22202.24|22281.61|22201.61|22282.24|22202.24|22281.61|22201.61|9
1736875060000|2025-01-14 17:17:40|22417.61|22337.61|22417.89|22337.89|22418.06|22338.06|22417.61|22337.61|10
1736856930000|2025-01-14 12:15:30|22281.45|22201.45|22281.41|22201.41|22281.96|22201.96|22280.86|22200.86|10
1736875070000|2025-01-14 17:17:50|22416.49|22336.49|22418.21|22338.21|22418.21|22338.21|22416.12|22336.12|9
1736875080000|2025-01-14 17:18:00|22419.06|22339.06|22418.85|22338.85|22419.06|22339.06|22417.13|22337.13|10
1736856940000|2025-01-14 12:15:40|22281.53|22201.53|22279.55|22199.55|22281.71|22201.71|22279.55|22199.55|10
1736875090000|2025-01-14 17:18:10|22418.83|22338.83|22421.3|22341.3|22421.3|22341.3|22418.83|22338.83|10
1736875100000|2025-01-14 17:18:20|22420.26|22340.26|22427|22347|22427.44|22347.44|22420.26|22340.26|10
1736856950000|2025-01-14 12:15:50|22278.04|22198.04|22277.24|22197.24|22278.04|22198.04|22276.95|22196.95|10
1736875110000|2025-01-14 17:18:30|22430.54|22350.54|22433.95|22353.95|22434.33|22354.33|22430.54|22350.54|10
1736875120000|2025-01-14 17:18:40|22434.09|22354.09|22435.37|22355.37|22435.86|22355.86|22434.09|22354.09|9
1736856960000|2025-01-14 12:16:00|22276.9|22196.9|22276.49|22196.49|22277.01|22197.01|22276.47|22196.47|9
1736875130000|2025-01-14 17:18:50|22435.92|22355.92|22434.25|22354.25|22437.69|22357.69|22434.25|22354.25|10
1736856970000|2025-01-14 12:16:10|22276.5|22196.5|22275.64|22195.64|22276.57|22196.57|22275.63|22195.63|9
1736875140000|2025-01-14 17:19:00|22433.72|22353.72|22427.13|22347.13|22433.72|22353.72|22427.13|22347.13|10
1736875150000|2025-01-14 17:19:10|22426.64|22346.64|22421.17|22341.17|22426.64|22346.64|22420.92|22340.92|10
1736856980000|2025-01-14 12:16:20|22275.62|22195.62|22272.89|22192.89|22275.73|22195.73|22272.89|22192.89|10
1736875160000|2025-01-14 17:19:20|22426.35|22346.35|22420.22|22340.22|22426.35|22346.35|22420.15|22340.15|10
1736875170000|2025-01-14 17:19:30|22419.59|22339.59|22412.46|22332.46|22419.59|22339.59|22412.46|22332.46|10
1736856990000|2025-01-14 12:16:30|22272.07|22192.07|22272.34|22192.34|22272.34|22192.34|22271.45|22191.45|10
1736875180000|2025-01-14 17:19:40|22410.88|22330.88|22412.15|22332.15|22413.25|22333.25|22410.88|22330.88|10
1736875190000|2025-01-14 17:19:50|22412.45|22332.45|22410.72|22330.72|22412.45|22332.45|22409.88|22329.88|10
1736857000000|2025-01-14 12:16:40|22272.1|22192.1|22274.72|22194.72|22274.72|22194.72|22272.1|22192.1|10
1736875200000|2025-01-14 17:20:00|22410.99|22330.99|22411.75|22331.75|22411.84|22331.84|22409.88|22329.88|10
1736857010000|2025-01-14 12:16:50|22274.99|22194.99|22277.42|22197.42|22277.52|22197.52|22274.99|22194.99|10
1736875210000|2025-01-14 17:20:10|22411.76|22331.76|22404.26|22324.26|22411.77|22331.77|22404.26|22324.26|10
1736875220000|2025-01-14 17:20:20|22403.08|22323.08|22398.55|22318.55|22403.08|22323.08|22398.55|22318.55|9
1736857020000|2025-01-14 12:17:00|22278.19|22198.19|22279|22199|22279.69|22199.69|22277.78|22197.78|9
1736875230000|2025-01-14 17:20:30|22398.69|22318.69|22400.35|22320.35|22400.9|22320.9|22398.67|22318.67|10
1736875240000|2025-01-14 17:20:40|22399.54|22319.54|22396.44|22316.44|22399.54|22319.54|22396.44|22316.44|10
1736857030000|2025-01-14 12:17:10|22279.01|22199.01|22280.04|22200.04|22280.3|22200.3|22278.97|22198.97|9
1736875250000|2025-01-14 17:20:50|22396.8|22316.8|22391.89|22311.89|22396.9|22316.9|22391.31|22311.31|10
1736857040000|2025-01-14 12:17:20|22279.83|22199.83|22279.37|22199.37|22279.83|22199.83|22279.25|22199.25|10
1736875260000|2025-01-14 17:21:00|22391.35|22311.35|22380.13|22300.13|22391.35|22311.35|22380.13|22300.13|10
1736875270000|2025-01-14 17:21:10|22379.21|22299.21|22363.98|22283.98|22379.21|22299.21|22363.98|22283.98|10
1736857050000|2025-01-14 12:17:30|22279.42|22199.42|22276.57|22196.57|22279.62|22199.62|22276.57|22196.57|9
1736875280000|2025-01-14 17:21:20|22362.15|22282.15|22355.28|22275.28|22362.8|22282.8|22355.28|22275.28|10
1736875290000|2025-01-14 17:21:30|22354.73|22274.73|22352.19|22272.19|22354.9|22274.9|22350.3|22270.3|10
1736857060000|2025-01-14 12:17:40|22276.46|22196.46|22275.9|22195.9|22276.8|22196.8|22275.6|22195.6|10
1736875300000|2025-01-14 17:21:40|22351.62|22271.62|22348.55|22268.55|22351.96|22271.96|22347.81|22267.81|10
1736857070000|2025-01-14 12:17:50|22275.73|22195.73|22273.7|22193.7|22275.73|22195.73|22273.7|22193.7|10
1736875310000|2025-01-14 17:21:50|22349.21|22269.21|22350.38|22270.38|22350.8|22270.8|22349.21|22269.21|10
1736875320000|2025-01-14 17:22:00|22350.75|22270.75|22346.87|22266.87|22350.75|22270.75|22346.87|22266.87|10
1736857080000|2025-01-14 12:18:00|22273.58|22193.58|22274.77|22194.77|22275.77|22195.77|22273.58|22193.58|10
1736875330000|2025-01-14 17:22:10|22346.11|22266.11|22343.94|22263.94|22346.33|22266.33|22343.94|22263.94|10
1736857090000|2025-01-14 12:18:10|22274.91|22194.91|22273.26|22193.26|22274.91|22194.91|22272.9|22192.9|10
1736875340000|2025-01-14 17:22:20|22344.23|22264.23|22344.04|22264.04|22346.09|22266.09|22344.04|22264.04|10
1736857100000|2025-01-14 12:18:20|22273.55|22193.55|22274.3|22194.3|22274.3|22194.3|22273.38|22193.38|10
1736875350000|2025-01-14 17:22:30|22343.27|22263.27|22342.26|22262.26|22343.76|22263.76|22340.31|22260.31|9
1736875360000|2025-01-14 17:22:40|22343.51|22263.51|22342.81|22262.81|22343.86|22263.86|22342.81|22262.81|10
1736857110000|2025-01-14 12:18:30|22274.46|22194.46|22273.5|22193.5|22274.99|22194.99|22273.34|22193.34|10
1736875370000|2025-01-14 17:22:50|22342.7|22262.7|22339.98|22259.98|22342.7|22262.7|22339.47|22259.47|10
1736857120000|2025-01-14 12:18:40|22273.43|22193.43|22267.03|22187.03|22273.43|22193.43|22267.03|22187.03|10
1736875380000|2025-01-14 17:23:00|22339.82|22259.82|22338.68|22258.68|22340.22|22260.22|22338.24|22258.24|10
1736875390000|2025-01-14 17:23:10|22339.58|22259.58|22336.58|22256.58|22339.58|22259.58|22336.58|22256.58|10
1736857130000|2025-01-14 12:18:50|22267.69|22187.69|22267.46|22187.46|22270.17|22190.17|22267.41|22187.41|10
1736875400000|2025-01-14 17:23:20|22337.31|22257.31|22335.9|22255.9|22337.31|22257.31|22335.9|22255.9|10
1736857140000|2025-01-14 12:19:00|22267.39|22187.39|22261.31|22181.31|22267.39|22187.39|22261.31|22181.31|10
1736875410000|2025-01-14 17:23:30|22336.34|22256.34|22339.78|22259.78|22339.83|22259.83|22336.34|22256.34|10
1736875420000|2025-01-14 17:23:40|22339.13|22259.13|22333.6|22253.6|22339.13|22259.13|22333.6|22253.6|10
1736857150000|2025-01-14 12:19:10|22261.3|22181.3|22257.21|22177.21|22261.3|22181.3|22257.15|22177.15|10
1736875430000|2025-01-14 17:23:50|22333.99|22253.99|22336.78|22256.78|22338.04|22258.04|22333.77|22253.77|10
1736875440000|2025-01-14 17:24:00|22336.91|22256.91|22340.11|22260.11|22340.11|22260.11|22336.84|22256.84|10
1736857160000|2025-01-14 12:19:20|22257.24|22177.24|22259.88|22179.88|22259.88|22179.88|22257.05|22177.05|10
1736875450000|2025-01-14 17:24:10|22340.31|22260.31|22339.91|22259.91|22340.6|22260.6|22339.65|22259.65|9
1736875460000|2025-01-14 17:24:20|22339.89|22259.89|22334.83|22254.83|22340.95|22260.95|22334.8|22254.8|10
1736857170000|2025-01-14 12:19:30|22259.67|22179.67|22261.72|22181.72|22261.72|22181.72|22259.47|22179.47|10
1736875470000|2025-01-14 17:24:30|22334.82|22254.82|22333.99|22253.99|22334.94|22254.94|22333.99|22253.99|10
1736857180000|2025-01-14 12:19:40|22261.67|22181.67|22264.74|22184.74|22264.74|22184.74|22261.67|22181.67|10
1736875480000|2025-01-14 17:24:40|22333.81|22253.81|22337.33|22257.33|22337.33|22257.33|22333.81|22253.81|10
1736875490000|2025-01-14 17:24:50|22337.58|22257.58|22339.6|22259.6|22339.6|22259.6|22337.58|22257.58|9
1736857190000|2025-01-14 12:19:50|22264.6|22184.6|22264.73|22184.73|22266.01|22186.01|22264.6|22184.6|10
1736875500000|2025-01-14 17:25:00|22339.79|22259.79|22342.81|22262.81|22343.23|22263.23|22339.19|22259.19|10
1736875510000|2025-01-14 17:25:10|22342.18|22262.18|22344.04|22264.04|22344.04|22264.04|22340.59|22260.59|10
1736857200000|2025-01-14 12:20:00|22264.54|22184.54|22255.78|22175.78|22264.91|22184.91|22255.78|22175.78|10
1736875520000|2025-01-14 17:25:20|22344.21|22264.21|22345.71|22265.71|22346.64|22266.64|22344.2|22264.2|10
1736875530000|2025-01-14 17:25:30|22345.86|22265.86|22343.03|22263.03|22346.3|22266.3|22343.03|22263.03|10
1736857210000|2025-01-14 12:20:10|22255.8|22175.8|22249.59|22169.59|22255.89|22175.89|22249.59|22169.59|10
1736875540000|2025-01-14 17:25:40|22343.05|22263.05|22345.94|22265.94|22345.94|22265.94|22341.13|22261.13|10
1736857220000|2025-01-14 12:20:20|22247.48|22167.48|22247.47|22167.47|22248.49|22168.49|22247.47|22167.47|10
1736875550000|2025-01-14 17:25:50|22345.67|22265.67|22344.18|22264.18|22345.67|22265.67|22343.54|22263.54|10
1736875560000|2025-01-14 17:26:00|22344.41|22264.41|22344.46|22264.46|22344.46|22264.46|22342.59|22262.59|10
1736857230000|2025-01-14 12:20:30|22247.16|22167.16|22243.73|22163.73|22247.16|22167.16|22243.35|22163.35|10
1736875570000|2025-01-14 17:26:10|22344.99|22264.99|22347.23|22267.23|22347.23|22267.23|22344.72|22264.72|9
1736875580000|2025-01-14 17:26:20|22346.92|22266.92|22347.53|22267.53|22347.53|22267.53|22345.69|22265.69|10
1736857240000|2025-01-14 12:20:40|22244.09|22164.09|22244.56|22164.56|22245.01|22165.01|22243.88|22163.88|10
1736875590000|2025-01-14 17:26:30|22349.48|22269.48|22351.62|22271.62|22351.62|22271.62|22349.23|22269.23|10
1736857250000|2025-01-14 12:20:50|22244.58|22164.58|22243.41|22163.41|22245.02|22165.02|22241.15|22161.15|10
1736875600000|2025-01-14 17:26:40|22352.67|22272.67|22354.11|22274.11|22354.11|22274.11|22352.21|22272.21|10
1736875610000|2025-01-14 17:26:50|22354.15|22274.15|22358.94|22278.94|22358.94|22278.94|22354.15|22274.15|10
1736857260000|2025-01-14 12:21:00|22241.46|22161.46|22245.52|22165.52|22245.52|22165.52|22241.46|22161.46|10
1736875620000|2025-01-14 17:27:00|22359.13|22279.13|22368.68|22288.68|22368.68|22288.68|22357.63|22277.63|10
1736875630000|2025-01-14 17:27:10|22369.74|22289.74|22370.93|22290.93|22371.37|22291.37|22369.74|22289.74|10
1736857270000|2025-01-14 12:21:10|22245.58|22165.58|22245.76|22165.76|22246.44|22166.44|22245.3|22165.3|10
1736875640000|2025-01-14 17:27:20|22370.31|22290.31|22369.71|22289.71|22371.03|22291.03|22369.7|22289.7|10
1736875650000|2025-01-14 17:27:30|22369.62|22289.62|22366.05|22286.05|22369.62|22289.62|22365.91|22285.91|10
1736857280000|2025-01-14 12:21:20|22245.41|22165.41|22238.14|22158.14|22245.41|22165.41|22238.14|22158.14|10
1736875660000|2025-01-14 17:27:40|22365.24|22285.24|22363.81|22283.81|22365.25|22285.25|22363.03|22283.03|10
1736857290000|2025-01-14 12:21:30|22238.87|22158.87|22237.97|22157.97|22239.25|22159.25|22237.97|22157.97|10
1736875670000|2025-01-14 17:27:50|22363.59|22283.59|22363.6|22283.6|22363.63|22283.63|22363.28|22283.28|10
1736875680000|2025-01-14 17:28:00|22363.91|22283.91|22364.1|22284.1|22364.1|22284.1|22362.67|22282.67|8
1736857300000|2025-01-14 12:21:40|22237.16|22157.16|22238.29|22158.29|22240.32|22160.32|22237.16|22157.16|10
1736875690000|2025-01-14 17:28:10|22365.91|22285.91|22367.67|22287.67|22367.67|22287.67|22365.6|22285.6|10
1736875700000|2025-01-14 17:28:20|22368.59|22288.59|22370.48|22290.48|22370.6|22290.6|22368.59|22288.59|10
1736857310000|2025-01-14 12:21:50|22238.27|22158.27|22239.39|22159.39|22239.66|22159.66|22237.99|22157.99|10
1736875710000|2025-01-14 17:28:30|22370.95|22290.95|22377.58|22297.58|22377.68|22297.68|22370.95|22290.95|9
1736875720000|2025-01-14 17:28:40|22377.72|22297.72|22378.79|22298.79|22378.79|22298.79|22377.72|22297.72|10
1736857320000|2025-01-14 12:22:00|22240.17|22160.17|22239.71|22159.71|22240.62|22160.62|22239.07|22159.07|10
1736875730000|2025-01-14 17:28:50|22379|22299|22379.13|22299.13|22379.38|22299.38|22378.88|22298.88|10
1736857330000|2025-01-14 12:22:10|22239.81|22159.81|22239.95|22159.95|22240.36|22160.36|22239.79|22159.79|10
1736875740000|2025-01-14 17:29:00|22379.19|22299.19|22383.67|22303.67|22384.33|22304.33|22379.15|22299.15|10
1736875750000|2025-01-14 17:29:10|22386.61|22306.61|22389.89|22309.89|22389.89|22309.89|22386.41|22306.41|10
1736857340000|2025-01-14 12:22:20|22232.19|22152.19|22234.41|22154.41|22234.41|22154.41|22232.19|22152.19|9
1736875760000|2025-01-14 17:29:20|22389.77|22309.77|22392.49|22312.49|22392.86|22312.86|22389.77|22309.77|10
1736875770000|2025-01-14 17:29:30|22392.38|22312.38|22390.96|22310.96|22392.38|22312.38|22390.96|22310.96|10
1736857350000|2025-01-14 12:22:30|22234.43|22154.43|22235.14|22155.14|22235.14|22155.14|22234.21|22154.21|10
1736875780000|2025-01-14 17:29:40|22390.81|22310.81|22388.6|22308.6|22390.81|22310.81|22388.6|22308.6|10
1736857360000|2025-01-14 12:22:40|22235.1|22155.1|22232.77|22152.77|22235.1|22155.1|22232.67|22152.67|10
1736875790000|2025-01-14 17:29:50|22388.89|22308.89|22390.85|22310.85|22390.89|22310.89|22388.89|22308.89|9
1736875800000|2025-01-14 17:30:00|22392.37|22312.37|22394.88|22314.88|22394.88|22314.88|22391.21|22311.21|10
1736857370000|2025-01-14 12:22:50|22233.02|22153.02|22240.53|22160.53|22242.26|22162.26|22233.02|22153.02|10
1736875810000|2025-01-14 17:30:10|22399.03|22319.03|22403.51|22323.51|22403.51|22323.51|22399.03|22319.03|10
1736875820000|2025-01-14 17:30:20|22403.9|22323.9|22405.18|22325.18|22405.59|22325.59|22403.9|22323.9|10
1736857380000|2025-01-14 12:23:00|22240.8|22160.8|22230.34|22150.34|22240.8|22160.8|22230.34|22150.34|10
1736875830000|2025-01-14 17:30:30|22404.9|22324.9|22400.39|22320.39|22404.9|22324.9|22400.39|22320.39|10
1736857390000|2025-01-14 12:23:10|22230.35|22150.35|22230.22|22150.22|22232.01|22152.01|22230.22|22150.22|10
1736875840000|2025-01-14 17:30:40|22400.16|22320.16|22397.71|22317.71|22400.16|22320.16|22397.71|22317.71|10
1736875850000|2025-01-14 17:30:50|22397.23|22317.23|22392.4|22312.4|22397.23|22317.23|22392.29|22312.29|10
1736857400000|2025-01-14 12:23:20|22229.91|22149.91|22230.96|22150.96|22231.04|22151.04|22229.91|22149.91|10
1736875860000|2025-01-14 17:31:00|22392.17|22312.17|22393.36|22313.36|22393.38|22313.38|22390.35|22310.35|10
1736875870000|2025-01-14 17:31:10|22393.03|22313.03|22389.89|22309.89|22393.03|22313.03|22389.83|22309.83|10
1736857410000|2025-01-14 12:23:30|22230.09|22150.09|22229.3|22149.3|22230.09|22150.09|22229.27|22149.27|10
1736875880000|2025-01-14 17:31:20|22389.28|22309.28|22384.96|22304.96|22389.64|22309.64|22384.96|22304.96|9
1736857420000|2025-01-14 12:23:40|22229.02|22149.02|22228.38|22148.38|22229.02|22149.02|22228.37|22148.37|9
1736875890000|2025-01-14 17:31:30|22384.4|22304.4|22378.35|22298.35|22384.4|22304.4|22375.65|22295.65|10
1736875900000|2025-01-14 17:31:40|22378.16|22298.16|22376.01|22296.01|22378.37|22298.37|22375.84|22295.84|10
1736857430000|2025-01-14 12:23:50|22228.45|22148.45|22225.33|22145.33|22228.45|22148.45|22225.33|22145.33|10
1736875910000|2025-01-14 17:31:50|22375.83|22295.83|22374.97|22294.97|22377.07|22297.07|22374.25|22294.25|9
1736875920000|2025-01-14 17:32:00|22374.72|22294.72|22372.06|22292.06|22375.73|22295.73|22372.06|22292.06|9
1736857440000|2025-01-14 12:24:00|22225.21|22145.21|22221.55|22141.55|22225.37|22145.37|22221.55|22141.55|10
1736875930000|2025-01-14 17:32:10|22371.86|22291.86|22372.32|22292.32|22373.52|22293.52|22371.28|22291.28|10
1736857450000|2025-01-14 12:24:10|22219.76|22139.76|22212.96|22132.96|22219.76|22139.76|22211.52|22131.52|10
1736875940000|2025-01-14 17:32:20|22372.87|22292.87|22378.22|22298.22|22378.22|22298.22|22372.77|22292.77|10
1736875950000|2025-01-14 17:32:30|22378.38|22298.38|22377.97|22297.97|22379.36|22299.36|22377.97|22297.97|10
1736857460000|2025-01-14 12:24:20|22212|22132|22207.39|22127.39|22212|22132|22206.99|22126.99|10
1736875960000|2025-01-14 17:32:40|22379.29|22299.29|22377.4|22297.4|22379.29|22299.29|22377.4|22297.4|10
1736875970000|2025-01-14 17:32:50|22378.37|22298.37|22371.42|22291.42|22378.59|22298.59|22371.42|22291.42|10
1736857470000|2025-01-14 12:24:30|22205.84|22125.84|22200.01|22120.01|22205.84|22125.84|22200.01|22120.01|10
1736875980000|2025-01-14 17:33:00|22371.29|22291.29|22375.55|22295.55|22376.28|22296.28|22371.07|22291.07|10
1736875990000|2025-01-14 17:33:10|22375.62|22295.62|22378.83|22298.83|22378.83|22298.83|22375.62|22295.62|10
1736857480000|2025-01-14 12:24:40|22199.91|22119.91|22192.06|22112.06|22199.91|22119.91|22192.06|22112.06|10
1736876000000|2025-01-14 17:33:20|22379.03|22299.03|22384.95|22304.95|22384.95|22304.95|22379.03|22299.03|10
1736876010000|2025-01-14 17:33:30|22387.85|22307.85|22390.23|22310.23|22392.9|22312.9|22387.85|22307.85|10
1736857490000|2025-01-14 12:24:50|22190.08|22110.08|22187.45|22107.45|22190.62|22110.62|22187.39|22107.39|10
1736876020000|2025-01-14 17:33:40|22390.28|22310.28|22390.19|22310.19|22390.69|22310.69|22387.74|22307.74|10
1736876030000|2025-01-14 17:33:50|22391.47|22311.47|22386.44|22306.44|22391.88|22311.88|22386.29|22306.29|9
1736857500000|2025-01-14 12:25:00|22187.69|22107.69|22187.39|22107.39|22187.78|22107.78|22186.82|22106.82|10
1736876040000|2025-01-14 17:34:00|22387.16|22307.16|22384.15|22304.15|22387.85|22307.85|22384.14|22304.14|10
1736876050000|2025-01-14 17:34:10|22383.73|22303.73|22374.32|22294.32|22383.76|22303.76|22374.32|22294.32|10
1736857510000|2025-01-14 12:25:10|22187.67|22107.67|22190.67|22110.67|22190.67|22110.67|22187.34|22107.34|10
1736876060000|2025-01-14 17:34:20|22374.19|22294.19|22374.57|22294.57|22375.16|22295.16|22373.37|22293.37|10
1736876070000|2025-01-14 17:34:30|22374.42|22294.42|22369.04|22289.04|22374.42|22294.42|22368.77|22288.77|10
1736857520000|2025-01-14 12:25:20|22191.23|22111.23|22198.2|22118.2|22198.87|22118.87|22191.23|22111.23|10
1736876080000|2025-01-14 17:34:40|22368.9|22288.9|22367.8|22287.8|22369.98|22289.98|22367.39|22287.39|10
1736857530000|2025-01-14 12:25:30|22196.81|22116.81|22196.28|22116.28|22197.95|22117.95|22196.28|22116.28|9
1736876090000|2025-01-14 17:34:50|22368.21|22288.21|22363.49|22283.49|22368.26|22288.26|22362.63|22282.63|10
1736876100000|2025-01-14 17:35:00|22361.57|22281.57|22357.88|22277.88|22361.57|22281.57|22357.88|22277.88|9
1736857540000|2025-01-14 12:25:40|22195.92|22115.92|22196.59|22116.59|22197.15|22117.15|22195.2|22115.2|10
1736876110000|2025-01-14 17:35:10|22355.64|22275.64|22353.02|22273.02|22355.64|22275.64|22352.39|22272.39|10
1736876120000|2025-01-14 17:35:20|22353.53|22273.53|22341.72|22261.72|22353.53|22273.53|22341.72|22261.72|10
1736857550000|2025-01-14 12:25:50|22197.11|22117.11|22197.17|22117.17|22197.72|22117.72|22196.97|22116.97|10
1736876130000|2025-01-14 17:35:30|22341.69|22261.69|22339.89|22259.89|22341.69|22261.69|22338.74|22258.74|10
1736857560000|2025-01-14 12:26:00|22197.07|22117.07|22200.55|22120.55|22200.61|22120.61|22197.06|22117.06|10
1736876140000|2025-01-14 17:35:40|22341.35|22261.35|22337.51|22257.51|22341.35|22261.35|22337.51|22257.51|10
1736876150000|2025-01-14 17:35:50|22337.64|22257.64|22336.57|22256.57|22337.64|22257.64|22336.57|22256.57|10
1736857570000|2025-01-14 12:26:10|22200.57|22120.57|22200.87|22120.87|22201.13|22121.13|22199.89|22119.89|10
1736876160000|2025-01-14 17:36:00|22336.24|22256.24|22337.7|22257.7|22337.7|22257.7|22333.42|22253.42|10
1736876170000|2025-01-14 17:36:10|22338.42|22258.42|22346.59|22266.59|22346.59|22266.59|22338.42|22258.42|10
1736857580000|2025-01-14 12:26:20|22201.07|22121.07|22205.87|22125.87|22205.87|22125.87|22201.07|22121.07|10
1736876180000|2025-01-14 17:36:20|22346.71|22266.71|22359.63|22279.63|22359.63|22279.63|22346.71|22266.71|10
1736876190000|2025-01-14 17:36:30|22357.13|22277.13|22360.25|22280.25|22360.25|22280.25|22357.02|22277.02|10
1736857590000|2025-01-14 12:26:30|22206|22126|22207.27|22127.27|22207.27|22127.27|22205.88|22125.88|10
1736876200000|2025-01-14 17:36:40|22360.34|22280.34|22360.03|22280.03|22363.89|22283.89|22360.03|22280.03|10
1736876210000|2025-01-14 17:36:50|22360.18|22280.18|22358.8|22278.8|22361.34|22281.34|22358.8|22278.8|10
1736857600000|2025-01-14 12:26:40|22207.68|22127.68|22208.86|22128.86|22208.86|22128.86|22206.28|22126.28|10
1736876220000|2025-01-14 17:37:00|22358.4|22278.4|22359.54|22279.54|22359.54|22279.54|22357.36|22277.36|10
1736857610000|2025-01-14 12:26:50|22209.31|22129.31|22217.12|22137.12|22217.12|22137.12|22209.31|22129.31|10
1736876230000|2025-01-14 17:37:10|22359.11|22279.11|22355.92|22275.92|22359.11|22279.11|22355.92|22275.92|10
1736876240000|2025-01-14 17:37:20|22355.43|22275.43|22348.51|22268.51|22355.68|22275.68|22348.51|22268.51|10
1736857620000|2025-01-14 12:27:00|22216.95|22136.95|22219.4|22139.4|22219.59|22139.59|22216.95|22136.95|10
1736876250000|2025-01-14 17:37:30|22347.97|22267.97|22348.66|22268.66|22348.66|22268.66|22346.8|22266.8|10
1736876260000|2025-01-14 17:37:40|22348.74|22268.74|22352.89|22272.89|22352.89|22272.89|22348.74|22268.74|10
1736857630000|2025-01-14 12:27:10|22219.41|22139.41|22215.68|22135.68|22219.41|22139.41|22215.65|22135.65|10
1736876270000|2025-01-14 17:37:50|22353.94|22273.94|22354.89|22274.89|22356.86|22276.86|22353.94|22273.94|9
1736876280000|2025-01-14 17:38:00|22355.15|22275.15|22352.66|22272.66|22355.15|22275.15|22352.66|22272.66|10
1736857640000|2025-01-14 12:27:20|22215.62|22135.62|22216.97|22136.97|22217.09|22137.09|22215.62|22135.62|10
1736876290000|2025-01-14 17:38:10|22353.07|22273.07|22350.35|22270.35|22353.07|22273.07|22350.35|22270.35|10
1736876300000|2025-01-14 17:38:20|22351.57|22271.57|22352.11|22272.11|22352.11|22272.11|22350.78|22270.78|10
1736857650000|2025-01-14 12:27:30|22216.92|22136.92|22217.55|22137.55|22217.85|22137.85|22216.92|22136.92|10
1736876310000|2025-01-14 17:38:30|22352.04|22272.04|22353.15|22273.15|22353.17|22273.17|22351.59|22271.59|9
1736876320000|2025-01-14 17:38:40|22353.01|22273.01|22352.51|22272.51|22353.32|22273.32|22352.47|22272.47|10
1736857660000|2025-01-14 12:27:40|22217.73|22137.73|22216.44|22136.44|22218.24|22138.24|22216.32|22136.32|10
1736876330000|2025-01-14 17:38:50|22352.61|22272.61|22347.89|22267.89|22352.61|22272.61|22347.89|22267.89|10
1736876340000|2025-01-14 17:39:00|22347.69|22267.69|22346.61|22266.61|22347.69|22267.69|22346.61|22266.61|9
1736857670000|2025-01-14 12:27:50|22215.82|22135.82|22216.05|22136.05|22216.51|22136.51|22215.66|22135.66|9
1736876350000|2025-01-14 17:39:10|22346.08|22266.08|22353.37|22273.37|22353.37|22273.37|22346.08|22266.08|10
1736876360000|2025-01-14 17:39:20|22352.4|22272.4|22356.93|22276.93|22356.93|22276.93|22351.15|22271.15|10
1736857680000|2025-01-14 12:28:00|22217.01|22137.01|22217.4|22137.4|22217.4|22137.4|22216.66|22136.66|10
1736876370000|2025-01-14 17:39:30|22356.68|22276.68|22360.3|22280.3|22360.3|22280.3|22355.99|22275.99|10
1736857690000|2025-01-14 12:28:10|22218.03|22138.03|22218.02|22138.02|22218.91|22138.91|22217.87|22137.87|10
1736876380000|2025-01-14 17:39:40|22361.89|22281.89|22362.19|22282.19|22362.53|22282.53|22361.89|22281.89|10
1736876390000|2025-01-14 17:39:50|22362.71|22282.71|22369.34|22289.34|22369.34|22289.34|22362.71|22282.71|10
1736857700000|2025-01-14 12:28:20|22218.04|22138.04|22218.96|22138.96|22219.07|22139.07|22218.04|22138.04|9
1736876400000|2025-01-14 17:40:00|22373.33|22293.33|22371.31|22291.31|22374.32|22294.32|22371.31|22291.31|10
1736857710000|2025-01-14 12:28:30|22219.35|22139.35|22220.87|22140.87|22220.98|22140.98|22219.35|22139.35|9
1736876410000|2025-01-14 17:40:10|22370.81|22290.81|22368.86|22288.86|22371.43|22291.43|22368.45|22288.45|10
1736876420000|2025-01-14 17:40:20|22368.81|22288.81|22370.55|22290.55|22371.4|22291.4|22368.81|22288.81|10
1736857720000|2025-01-14 12:28:40|22220.83|22140.83|22221.17|22141.17|22221.17|22141.17|22220.6|22140.6|10
1736876430000|2025-01-14 17:40:30|22370.18|22290.18|22366.72|22286.72|22371.61|22291.61|22366.72|22286.72|10
1736876440000|2025-01-14 17:40:40|22366.41|22286.41|22362.92|22282.92|22366.41|22286.41|22362.92|22282.92|10
1736857730000|2025-01-14 12:28:50|22221.94|22141.94|22225.46|22145.46|22225.5|22145.5|22221.94|22141.94|10
1736876450000|2025-01-14 17:40:50|22363.49|22283.49|22364.31|22284.31|22365.03|22285.03|22363.49|22283.49|9
1736876460000|2025-01-14 17:41:00|22364.16|22284.16|22362.47|22282.47|22364.16|22284.16|22362.47|22282.47|10
1736857740000|2025-01-14 12:29:00|22225.72|22145.72|22231.41|22151.41|22231.41|22151.41|22225.72|22145.72|10
1736876470000|2025-01-14 17:41:10|22362.33|22282.33|22365.72|22285.72|22366.42|22286.42|22362.33|22282.33|10
1736876480000|2025-01-14 17:41:20|22365.79|22285.79|22370.27|22290.27|22370.27|22290.27|22365.79|22285.79|10
1736857750000|2025-01-14 12:29:10|22231.71|22151.71|22232.66|22152.66|22233.28|22153.28|22231.13|22151.13|10
1736876490000|2025-01-14 17:41:30|22371.35|22291.35|22371.2|22291.2|22371.81|22291.81|22371.07|22291.07|9
1736857760000|2025-01-14 12:29:20|22231.75|22151.75|22231.91|22151.91|22232.32|22152.32|22231.75|22151.75|9
1736876500000|2025-01-14 17:41:40|22370.15|22290.15|22369.5|22289.5|22370.22|22290.22|22369.35|22289.35|10
1736876510000|2025-01-14 17:41:50|22369.34|22289.34|22371.66|22291.66|22371.77|22291.77|22369.34|22289.34|10
1736857770000|2025-01-14 12:29:30|22231.2|22151.2|22230.23|22150.23|22231.2|22151.2|22229.85|22149.85|10
1736876520000|2025-01-14 17:42:00|22372.12|22292.12|22373.79|22293.79|22373.82|22293.82|22372.12|22292.12|10
1736876530000|2025-01-14 17:42:10|22374.24|22294.24|22374.83|22294.83|22375.06|22295.06|22373.3|22293.3|9
1736857780000|2025-01-14 12:29:40|22229.53|22149.53|22225.81|22145.81|22229.53|22149.53|22225.75|22145.75|10
1736876540000|2025-01-14 17:42:20|22378.63|22298.63|22396.37|22316.37|22396.37|22316.37|22378.63|22298.63|10
1736857790000|2025-01-14 12:29:50|22225.5|22145.5|22225.2|22145.2|22225.5|22145.5|22224.21|22144.21|9
1736876550000|2025-01-14 17:42:30|22398.38|22318.38|22409.06|22329.06|22409.06|22329.06|22398.38|22318.38|10
1736876560000|2025-01-14 17:42:40|22409.46|22329.46|22413.72|22333.72|22414.08|22334.08|22409.46|22329.46|10
1736876570000|2025-01-14 17:42:50|22414|22334|22413.57|22333.57|22415.48|22335.48|22413.57|22333.57|10
1736857800000|2025-01-14 12:30:00|22226.08|22146.08|22225.59|22145.59|22226.17|22146.17|22223.76|22143.76|10
1736876580000|2025-01-14 17:43:00|22414.02|22334.02|22413.96|22333.96|22414.74|22334.74|22413.33|22333.33|10
1736857810000|2025-01-14 12:30:10|22226.15|22146.15|22230.28|22150.28|22230.28|22150.28|22226.15|22146.15|10
1736876590000|2025-01-14 17:43:10|22413.66|22333.66|22411.29|22331.29|22413.66|22333.66|22411.29|22331.29|10
1736876600000|2025-01-14 17:43:20|22411.3|22331.3|22411.48|22331.48|22411.96|22331.96|22410.22|22330.22|10
1736857820000|2025-01-14 12:30:20|22230.49|22150.49|22235.63|22155.63|22235.63|22155.63|22230.49|22150.49|10
1736876610000|2025-01-14 17:43:30|22411.11|22331.11|22414.34|22334.34|22414.34|22334.34|22411.11|22331.11|10
1736876620000|2025-01-14 17:43:40|22414.08|22334.08|22415.94|22335.94|22416.31|22336.31|22414.08|22334.08|10
1736857830000|2025-01-14 12:30:30|22236.56|22156.56|22236.55|22156.55|22237.18|22157.18|22236.16|22156.16|10
1736876630000|2025-01-14 17:43:50|22416.12|22336.12|22416.29|22336.29|22416.75|22336.75|22415.63|22335.63|10
1736857840000|2025-01-14 12:30:40|22236.14|22156.14|22238.71|22158.71|22238.75|22158.75|22236.13|22156.13|10
1736876640000|2025-01-14 17:44:00|22415.78|22335.78|22417.49|22337.49|22417.49|22337.49|22415.67|22335.67|10
1736876650000|2025-01-14 17:44:10|22417.84|22337.84|22418.26|22338.26|22418.26|22338.26|22417.68|22337.68|9
1736857850000|2025-01-14 12:30:50|22238.31|22158.31|22239.4|22159.4|22240.23|22160.23|22238.31|22158.31|10
1736876660000|2025-01-14 17:44:20|22418.48|22338.48|22419.23|22339.23|22419.91|22339.91|22418.25|22338.25|9
1736876670000|2025-01-14 17:44:30|22418.6|22338.6|22417.15|22337.15|22418.6|22338.6|22417.15|22337.15|10
1736857860000|2025-01-14 12:31:00|22239.79|22159.79|22241.8|22161.8|22241.8|22161.8|22239.79|22159.79|10
1736876680000|2025-01-14 17:44:40|22417.21|22337.21|22417.6|22337.6|22418.1|22338.1|22417.21|22337.21|9
1736876690000|2025-01-14 17:44:50|22417.43|22337.43|22414.37|22334.37|22417.43|22337.43|22414.37|22334.37|10
1736857870000|2025-01-14 12:31:10|22242.38|22162.38|22242.61|22162.61|22244.05|22164.05|22242.38|22162.38|9
1736876700000|2025-01-14 17:45:00|22415.24|22335.24|22409.03|22329.03|22415.24|22335.24|22408.9|22328.9|10
1736857880000|2025-01-14 12:31:20|22242.69|22162.69|22241.42|22161.42|22242.75|22162.75|22239.82|22159.82|10
1736876710000|2025-01-14 17:45:10|22407.8|22327.8|22403.44|22323.44|22407.8|22327.8|22403.44|22323.44|10
1736876720000|2025-01-14 17:45:20|22403.45|22323.45|22400.12|22320.12|22403.45|22323.45|22399.94|22319.94|10
1736857890000|2025-01-14 12:31:30|22241.4|22161.4|22239.65|22159.65|22241.87|22161.87|22239.65|22159.65|9
1736876730000|2025-01-14 17:45:30|22400.15|22320.15|22398.57|22318.57|22400.15|22320.15|22398.57|22318.57|9
1736876740000|2025-01-14 17:45:40|22398.58|22318.58|22400.68|22320.68|22400.68|22320.68|22398.44|22318.44|9
1736857900000|2025-01-14 12:31:40|22239.71|22159.71|22240.53|22160.53|22241.27|22161.27|22239.71|22159.71|10
1736876750000|2025-01-14 17:45:50|22400.56|22320.56|22396.37|22316.37|22400.56|22320.56|22394.52|22314.52|10
1736857910000|2025-01-14 12:31:50|22241.09|22161.09|22243.4|22163.4|22243.4|22163.4|22241.09|22161.09|10
1736876760000|2025-01-14 17:46:00|22396.36|22316.36|22397.67|22317.67|22398.38|22318.38|22393.87|22313.87|10
1736876770000|2025-01-14 17:46:10|22398.38|22318.38|22396.79|22316.79|22398.38|22318.38|22396.76|22316.76|10
1736857920000|2025-01-14 12:32:00|22243.51|22163.51|22245.01|22165.01|22245.01|22165.01|22243.36|22163.36|9
1736876780000|2025-01-14 17:46:20|22397.51|22317.51|22396.33|22316.33|22397.51|22317.51|22394.97|22314.97|9
1736876790000|2025-01-14 17:46:30|22395.23|22315.23|22394.48|22314.48|22395.38|22315.38|22394.17|22314.17|10
1736857930000|2025-01-14 12:32:10|22244.69|22164.69|22245.23|22165.23|22245.68|22165.68|22244.57|22164.57|10
1736876800000|2025-01-14 17:46:40|22394.36|22314.36|22399.06|22319.06|22399.06|22319.06|22394.07|22314.07|10
1736876810000|2025-01-14 17:46:50|22398.72|22318.72|22405.66|22325.66|22405.66|22325.66|22398.54|22318.54|10
1736857940000|2025-01-14 12:32:20|22245.08|22165.08|22246.64|22166.64|22246.99|22166.99|22245.08|22165.08|10
1736876820000|2025-01-14 17:47:00|22405.54|22325.54|22406.74|22326.74|22406.79|22326.79|22405.51|22325.51|10
1736857950000|2025-01-14 12:32:30|22246.75|22166.75|22250.45|22170.45|22250.72|22170.72|22246.75|22166.75|10
1736876830000|2025-01-14 17:47:10|22406.92|22326.92|22405.33|22325.33|22407.67|22327.67|22405.33|22325.33|10
1736876840000|2025-01-14 17:47:20|22404.85|22324.85|22405.33|22325.33|22405.49|22325.49|22404.85|22324.85|8
1736857960000|2025-01-14 12:32:40|22251.09|22171.09|22253.56|22173.56|22253.73|22173.73|22251.09|22171.09|10
1736876850000|2025-01-14 17:47:30|22404.74|22324.74|22402.46|22322.46|22404.82|22324.82|22402.46|22322.46|10
1736876860000|2025-01-14 17:47:40|22402.04|22322.04|22402.75|22322.75|22403.75|22323.75|22402.04|22322.04|9
1736857970000|2025-01-14 12:32:50|22252.66|22172.66|22249.71|22169.71|22252.66|22172.66|22249.7|22169.7|9
1736876870000|2025-01-14 17:47:50|22402.02|22322.02|22398.96|22318.96|22402.02|22322.02|22398.49|22318.49|10
1736876880000|2025-01-14 17:48:00|22398.42|22318.42|22401.58|22321.58|22401.58|22321.58|22398.35|22318.35|10
1736857980000|2025-01-14 12:33:00|22249.82|22169.82|22249.21|22169.21|22250.09|22170.09|22249.07|22169.07|10
1736876890000|2025-01-14 17:48:10|22401.67|22321.67|22410.45|22330.45|22411.18|22331.18|22401.45|22321.45|10
1736876900000|2025-01-14 17:48:20|22410.02|22330.02|22412.99|22332.99|22413.13|22333.13|22410.02|22330.02|10
1736857990000|2025-01-14 12:33:10|22249.08|22169.08|22246.85|22166.85|22249.08|22169.08|22246.85|22166.85|10
1736876910000|2025-01-14 17:48:30|22412.96|22332.96|22414.64|22334.64|22414.64|22334.64|22412.43|22332.43|10
1736876920000|2025-01-14 17:48:40|22414.94|22334.94|22417.22|22337.22|22419.87|22339.87|22414.94|22334.94|10
1736858000000|2025-01-14 12:33:20|22246.74|22166.74|22245.52|22165.52|22248.82|22168.82|22245.48|22165.48|10
1736876930000|2025-01-14 17:48:50|22416.31|22336.31|22419.4|22339.4|22419.4|22339.4|22416.31|22336.31|9
1736876940000|2025-01-14 17:49:00|22418.85|22338.85|22415.42|22335.42|22418.85|22338.85|22415.42|22335.42|10
1736858010000|2025-01-14 12:33:30|22245.45|22165.45|22244.09|22164.09|22245.5|22165.5|22244.09|22164.09|10
1736876950000|2025-01-14 17:49:10|22415.34|22335.34|22414.42|22334.42|22415.42|22335.42|22414.42|22334.42|10
1736858020000|2025-01-14 12:33:40|22243.95|22163.95|22244.07|22164.07|22244.31|22164.31|22243.95|22163.95|10
1736876960000|2025-01-14 17:49:20|22414.5|22334.5|22408.79|22328.79|22414.5|22334.5|22408.79|22328.79|9
1736876970000|2025-01-14 17:49:30|22408.13|22328.13|22401.47|22321.47|22408.13|22328.13|22400.94|22320.94|10
1736858030000|2025-01-14 12:33:50|22244.08|22164.08|22247.47|22167.47|22247.47|22167.47|22244.08|22164.08|10
1736876980000|2025-01-14 17:49:40|22400.59|22320.59|22395.22|22315.22|22400.59|22320.59|22395.22|22315.22|9
1736858040000|2025-01-14 12:34:00|22247.52|22167.52|22249.98|22169.98|22250.33|22170.33|22247.52|22167.52|10
1736876990000|2025-01-14 17:49:50|22395.61|22315.61|22394.79|22314.79|22395.7|22315.7|22394.01|22314.01|10
1736877000000|2025-01-14 17:50:00|22394.2|22314.2|22394.31|22314.31|22396.74|22316.74|22394.2|22314.2|10
1736858050000|2025-01-14 12:34:10|22250.1|22170.1|22251.12|22171.12|22251.65|22171.65|22250.1|22170.1|9
1736877010000|2025-01-14 17:50:10|22393.99|22313.99|22398.53|22318.53|22398.53|22318.53|22393.99|22313.99|10
1736877020000|2025-01-14 17:50:20|22398.67|22318.67|22404.53|22324.53|22404.85|22324.85|22398.67|22318.67|10
1736858060000|2025-01-14 12:34:20|22250.96|22170.96|22248.69|22168.69|22251.02|22171.02|22248.69|22168.69|9
1736877030000|2025-01-14 17:50:30|22404.56|22324.56|22401.05|22321.05|22404.56|22324.56|22400.41|22320.41|10
1736858070000|2025-01-14 12:34:30|22248.2|22168.2|22248.22|22168.22|22248.34|22168.34|22247.21|22167.21|10
1736877040000|2025-01-14 17:50:40|22401.31|22321.31|22400.24|22320.24|22401.85|22321.85|22399.86|22319.86|10
1736877050000|2025-01-14 17:50:50|22400.32|22320.32|22397.38|22317.38|22400.32|22320.32|22397.38|22317.38|10
1736858080000|2025-01-14 12:34:40|22248.37|22168.37|22249.69|22169.69|22250.29|22170.29|22248.37|22168.37|10
1736877060000|2025-01-14 17:51:00|22397.4|22317.4|22398.74|22318.74|22399.6|22319.6|22397.4|22317.4|10
1736858090000|2025-01-14 12:34:50|22249.56|22169.56|22249.9|22169.9|22250.59|22170.59|22249.53|22169.53|10
1736877070000|2025-01-14 17:51:10|22398.71|22318.71|22400.12|22320.12|22400.91|22320.91|22398.71|22318.71|10
1736858100000|2025-01-14 12:35:00|22249.67|22169.67|22250.97|22170.97|22250.97|22170.97|22249.67|22169.67|10
1736877080000|2025-01-14 17:51:20|22401|22321|22401.95|22321.95|22403.17|22323.17|22401|22321|10
1736877090000|2025-01-14 17:51:30|22401.66|22321.66|22406.11|22326.11|22406.11|22326.11|22400.96|22320.96|10
1736858110000|2025-01-14 12:35:10|22251.02|22171.02|22252.57|22172.57|22252.57|22172.57|22250.51|22170.51|8
1736877100000|2025-01-14 17:51:40|22407.27|22327.27|22407.2|22327.2|22408.65|22328.65|22407.17|22327.17|10
1736858120000|2025-01-14 12:35:20|22252.56|22172.56|22253.22|22173.22|22253.22|22173.22|22251.41|22171.41|10
1736877110000|2025-01-14 17:51:50|22406.64|22326.64|22404.83|22324.83|22406.64|22326.64|22404.74|22324.74|10
1736858130000|2025-01-14 12:35:30|22253.29|22173.29|22252.46|22172.46|22253.31|22173.31|22252.46|22172.46|9
1736877120000|2025-01-14 17:52:00|22404.87|22324.87|22406.07|22326.07|22406.07|22326.07|22404.49|22324.49|10
1736858140000|2025-01-14 12:35:40|22252.67|22172.67|22253.8|22173.8|22253.8|22173.8|22252.23|22172.23|9
1736877130000|2025-01-14 17:52:10|22405.9|22325.9|22405.94|22325.94|22405.95|22325.95|22404.11|22324.11|10
1736858150000|2025-01-14 12:35:50|22254.86|22174.86|22256.69|22176.69|22256.76|22176.76|22254.86|22174.86|10
1736877140000|2025-01-14 17:52:20|22405.97|22325.97|22408.82|22328.82|22408.82|22328.82|22405|22325|10
1736858160000|2025-01-14 12:36:00|22256.83|22176.83|22256.71|22176.71|22257.14|22177.14|22256.57|22176.57|10
1736877150000|2025-01-14 17:52:30|22409.58|22329.58|22412.81|22332.81|22412.81|22332.81|22409.58|22329.58|10
1736858170000|2025-01-14 12:36:10|22256.84|22176.84|22256.82|22176.82|22257.39|22177.39|22256.82|22176.82|10
1736877160000|2025-01-14 17:52:40|22413.43|22333.43|22413.28|22333.28|22414.25|22334.25|22412.92|22332.92|10
1736858180000|2025-01-14 12:36:20|22257.06|22177.06|22255.83|22175.83|22257.06|22177.06|22255.83|22175.83|10
1736877170000|2025-01-14 17:52:50|22413.37|22333.37|22418.66|22338.66|22418.66|22338.66|22413.37|22333.37|10
1736877180000|2025-01-14 17:53:00|22418.82|22338.82|22423.67|22343.67|22423.67|22343.67|22418.82|22338.82|10
1736858190000|2025-01-14 12:36:30|22255.9|22175.9|22256.05|22176.05|22256.6|22176.6|22255.9|22175.9|9
1736877190000|2025-01-14 17:53:10|22423.62|22343.62|22426.43|22346.43|22427.61|22347.61|22422.51|22342.51|9
1736858200000|2025-01-14 12:36:40|22255.95|22175.95|22254.75|22174.75|22255.95|22175.95|22254.75|22174.75|10
1736877200000|2025-01-14 17:53:20|22426.3|22346.3|22424.55|22344.55|22426.82|22346.82|22424.46|22344.46|10
1736858210000|2025-01-14 12:36:50|22254.69|22174.69|22254.7|22174.7|22254.93|22174.93|22254.45|22174.45|9
1736877210000|2025-01-14 17:53:30|22424.81|22344.81|22422.62|22342.62|22424.81|22344.81|22422.56|22342.56|10
1736858220000|2025-01-14 12:37:00|22254.43|22174.43|22255.63|22175.63|22255.63|22175.63|22254.13|22174.13|10
1736877220000|2025-01-14 17:53:40|22422.32|22342.32|22418.46|22338.46|22422.32|22342.32|22418.46|22338.46|10
1736858230000|2025-01-14 12:37:10|22256.77|22176.77|22258.74|22178.74|22258.91|22178.91|22256.71|22176.71|10
1736877230000|2025-01-14 17:53:50|22418.58|22338.58|22418.51|22338.51|22419.28|22339.28|22418.1|22338.1|9
1736858240000|2025-01-14 12:37:20|22258.93|22178.93|22260.04|22180.04|22260.17|22180.17|22258.6|22178.6|10
1736877240000|2025-01-14 17:54:00|22417.97|22337.97|22418.65|22338.65|22420.29|22340.29|22417.97|22337.97|10
1736858250000|2025-01-14 12:37:30|22260.4|22180.4|22261.61|22181.61|22261.61|22181.61|22260.34|22180.34|10
1736877250000|2025-01-14 17:54:10|22417.8|22337.8|22420.65|22340.65|22420.92|22340.92|22417.8|22337.8|10
1736858260000|2025-01-14 12:37:40|22261.85|22181.85|22262.49|22182.49|22262.49|22182.49|22261.78|22181.78|10
1736877260000|2025-01-14 17:54:20|22420.72|22340.72|22421.78|22341.78|22421.94|22341.94|22420.72|22340.72|10
1736858270000|2025-01-14 12:37:50|22263.41|22183.41|22265.22|22185.22|22265.22|22185.22|22263.41|22183.41|10
1736877270000|2025-01-14 17:54:30|22421.71|22341.71|22421.3|22341.3|22422.17|22342.17|22420.81|22340.81|10
1736858280000|2025-01-14 12:38:00|22265.6|22185.6|22270.89|22190.89|22270.89|22190.89|22265.6|22185.6|9
1736877280000|2025-01-14 17:54:40|22421.79|22341.79|22424.64|22344.64|22424.72|22344.72|22421.79|22341.79|10
1736858290000|2025-01-14 12:38:10|22270.11|22190.11|22269.16|22189.16|22270.11|22190.11|22268.83|22188.83|10
1736877290000|2025-01-14 17:54:50|22424|22344|22421.67|22341.67|22424|22344|22420.95|22340.95|10
1736858300000|2025-01-14 12:38:20|22268.26|22188.26|22267.61|22187.61|22268.47|22188.47|22267.41|22187.41|10
1736858310000|2025-01-14 12:38:30|22267.68|22187.68|22267.04|22187.04|22267.94|22187.94|22267.02|22187.02|10
1736877300000|2025-01-14 17:55:00|22421.47|22341.47|22421.63|22341.63|22421.87|22341.87|22420.67|22340.67|9
1736858320000|2025-01-14 12:38:40|22267.03|22187.03|22268.11|22188.11|22268.11|22188.11|22266.45|22186.45|10
1736877310000|2025-01-14 17:55:10|22421.47|22341.47|22417.9|22337.9|22421.47|22341.47|22417.9|22337.9|10
1736858330000|2025-01-14 12:38:50|22269.46|22189.46|22268.8|22188.8|22269.49|22189.49|22268.8|22188.8|9
1736877320000|2025-01-14 17:55:20|22417.68|22337.68|22414.32|22334.32|22417.68|22337.68|22413.13|22333.13|10
1736858340000|2025-01-14 12:39:00|22268.85|22188.85|22268.87|22188.87|22269.59|22189.59|22268.73|22188.73|9
1736877330000|2025-01-14 17:55:30|22414.12|22334.12|22411.18|22331.18|22414.12|22334.12|22411.18|22331.18|10
1736858350000|2025-01-14 12:39:10|22268.78|22188.78|22267.78|22187.78|22268.78|22188.78|22266.74|22186.74|10
1736877340000|2025-01-14 17:55:40|22411.33|22331.33|22408.58|22328.58|22411.33|22331.33|22408.58|22328.58|10
1736858360000|2025-01-14 12:39:20|22267.98|22187.98|22268|22188|22268.53|22188.53|22267.98|22187.98|10
1736877350000|2025-01-14 17:55:50|22408.51|22328.51|22409.9|22329.9|22410.87|22330.87|22408.21|22328.21|10
1736858370000|2025-01-14 12:39:30|22267.96|22187.96|22266.9|22186.9|22268.23|22188.23|22266.89|22186.89|9
1736877360000|2025-01-14 17:56:00|22409|22329|22407.32|22327.32|22409|22329|22407.24|22327.24|9
1736858380000|2025-01-14 12:39:40|22267.01|22187.01|22267.5|22187.5|22267.56|22187.56|22267.01|22187.01|10
1736877370000|2025-01-14 17:56:10|22407.33|22327.33|22405.6|22325.6|22407.33|22327.33|22405.6|22325.6|10
1736877380000|2025-01-14 17:56:20|22405.37|22325.37|22401.77|22321.77|22405.37|22325.37|22401.37|22321.37|9
1736858390000|2025-01-14 12:39:50|22267.55|22187.55|22268.2|22188.2|22268.2|22188.2|22267.55|22187.55|9
1736877390000|2025-01-14 17:56:30|22401.88|22321.88|22400.69|22320.69|22401.97|22321.97|22400.5|22320.5|9
1736877400000|2025-01-14 17:56:40|22400.19|22320.19|22397.68|22317.68|22400.19|22320.19|22397.08|22317.08|10
1736858400000|2025-01-14 12:40:00|22268.17|22188.17|22267.12|22187.12|22268.17|22188.17|22266.85|22186.85|9
1736877410000|2025-01-14 17:56:50|22397.67|22317.67|22397.02|22317.02|22398.26|22318.26|22397.02|22317.02|10
1736877420000|2025-01-14 17:57:00|22397.26|22317.26|22403.2|22323.2|22403.28|22323.28|22397.26|22317.26|9
1736858410000|2025-01-14 12:40:10|22267.33|22187.33|22269.1|22189.1|22269.16|22189.16|22266.26|22186.26|10
1736877430000|2025-01-14 17:57:10|22402.92|22322.92|22403.84|22323.84|22404.04|22324.04|22402.88|22322.88|10
1736858420000|2025-01-14 12:40:20|22269.3|22189.3|22269.53|22189.53|22270.14|22190.14|22269.14|22189.14|10
1736877440000|2025-01-14 17:57:20|22403.85|22323.85|22404.89|22324.89|22404.89|22324.89|22403.43|22323.43|10
1736877450000|2025-01-14 17:57:30|22404.33|22324.33|22404.07|22324.07|22404.56|22324.56|22404.03|22324.03|10
1736858430000|2025-01-14 12:40:30|22269.49|22189.49|22272.21|22192.21|22272.21|22192.21|22269.28|22189.28|9
1736877460000|2025-01-14 17:57:40|22404.12|22324.12|22405.02|22325.02|22405.02|22325.02|22403.94|22323.94|10
1736858440000|2025-01-14 12:40:40|22272.87|22192.87|22271.77|22191.77|22273.62|22193.62|22271.77|22191.77|10
1736877470000|2025-01-14 17:57:50|22405.16|22325.16|22405.85|22325.85|22405.85|22325.85|22404.97|22324.97|10
1736877480000|2025-01-14 17:58:00|22405.93|22325.93|22408.56|22328.56|22409.22|22329.22|22405.93|22325.93|10
1736858450000|2025-01-14 12:40:50|22271.97|22191.97|22278.41|22198.41|22278.41|22198.41|22271.97|22191.97|10
1736877490000|2025-01-14 17:58:10|22409.49|22329.49|22415.79|22335.79|22415.79|22335.79|22409.49|22329.49|10
1736877500000|2025-01-14 17:58:20|22420.09|22340.09|22421.95|22341.95|22421.95|22341.95|22419.01|22339.01|10
1736858460000|2025-01-14 12:41:00|22278.46|22198.46|22276.78|22196.78|22278.78|22198.78|22276.78|22196.78|10
1736877510000|2025-01-14 17:58:30|22423.12|22343.12|22421.08|22341.08|22423.16|22343.16|22420.88|22340.88|10
1736858470000|2025-01-14 12:41:10|22275.9|22195.9|22275.37|22195.37|22276|22196|22275.36|22195.36|10
1736877520000|2025-01-14 17:58:40|22420.56|22340.56|22420.92|22340.92|22421.03|22341.03|22419.59|22339.59|10
1736877530000|2025-01-14 17:58:50|22421.03|22341.03|22421.81|22341.81|22422.38|22342.38|22420.96|22340.96|10
1736858480000|2025-01-14 12:41:20|22275.41|22195.41|22276.97|22196.97|22277.23|22197.23|22275.41|22195.41|10
1736877540000|2025-01-14 17:59:00|22422.09|22342.09|22421.77|22341.77|22422.62|22342.62|22421.77|22341.77|10
1736877550000|2025-01-14 17:59:10|22422.1|22342.1|22424.38|22344.38|22424.38|22344.38|22421.93|22341.93|10
1736858490000|2025-01-14 12:41:30|22277.01|22197.01|22276.09|22196.09|22277.13|22197.13|22276.09|22196.09|9
1736877560000|2025-01-14 17:59:20|22424.06|22344.06|22427.55|22347.55|22428.17|22348.17|22423.83|22343.83|10
1736858500000|2025-01-14 12:41:40|22275.94|22195.94|22275.46|22195.46|22276.68|22196.68|22275.46|22195.46|8
1736877570000|2025-01-14 17:59:30|22427.49|22347.49|22429.97|22349.97|22429.97|22349.97|22427.47|22347.47|10
1736877580000|2025-01-14 17:59:40|22430.43|22350.43|22432.06|22352.06|22432.77|22352.77|22430.43|22350.43|10
1736858510000|2025-01-14 12:41:50|22275.45|22195.45|22274.4|22194.4|22275.85|22195.85|22274.4|22194.4|10
1736877590000|2025-01-14 17:59:50|22432.28|22352.28|22434.33|22354.33|22434.67|22354.67|22432.28|22352.28|10
1736858520000|2025-01-14 12:42:00|22273.94|22193.94|22271.77|22191.77|22273.94|22193.94|22271.77|22191.77|10
1736877600000|2025-01-14 18:00:00|22434.27|22354.27|22433.93|22353.93|22434.27|22354.27|22432.07|22352.07|10
1736877610000|2025-01-14 18:00:10|22433.49|22353.49|22433.49|22353.49|22433.67|22353.67|22432.82|22352.82|10
1736858530000|2025-01-14 12:42:10|22271.68|22191.68|22269.28|22189.28|22271.68|22191.68|22269.28|22189.28|10
1736877620000|2025-01-14 18:00:20|22434.2|22354.2|22434.15|22354.15|22434.61|22354.61|22433.89|22353.89|9
1736877630000|2025-01-14 18:00:30|22434.32|22354.32|22436.94|22356.94|22436.94|22356.94|22433.41|22353.41|10
1736858540000|2025-01-14 12:42:20|22269.32|22189.32|22268.93|22188.93|22269.33|22189.33|22268.79|22188.79|10
1736877640000|2025-01-14 18:00:40|22437.64|22357.64|22444.7|22364.7|22444.7|22364.7|22437.64|22357.64|10
1736877650000|2025-01-14 18:00:50|22447.36|22367.36|22451.54|22371.54|22451.54|22371.54|22447.36|22367.36|10
1736858550000|2025-01-14 12:42:30|22269.02|22189.02|22264.85|22184.85|22269.02|22189.02|22264.85|22184.85|10
1736877660000|2025-01-14 18:01:00|22451.44|22371.44|22448.99|22368.99|22451.44|22371.44|22448.74|22368.74|8
1736877670000|2025-01-14 18:01:10|22449.82|22369.82|22449.6|22369.6|22450.16|22370.16|22448.63|22368.63|10
1736858560000|2025-01-14 12:42:40|22264.72|22184.72|22264|22184|22264.72|22184.72|22264|22184|9
1736877680000|2025-01-14 18:01:20|22449.64|22369.64|22450.4|22370.4|22450.56|22370.56|22449.27|22369.27|10
1736858570000|2025-01-14 12:42:50|22263.77|22183.77|22262.91|22182.91|22263.77|22183.77|22262.83|22182.83|10
1736877690000|2025-01-14 18:01:30|22450.3|22370.3|22447.96|22367.96|22450.3|22370.3|22447.06|22367.06|10
1736877700000|2025-01-14 18:01:40|22448.8|22368.8|22449.94|22369.94|22449.94|22369.94|22447.54|22367.54|10
1736858580000|2025-01-14 12:43:00|22262.76|22182.76|22262.95|22182.95|22262.95|22182.95|22262.37|22182.37|8
1736877710000|2025-01-14 18:01:50|22449.91|22369.91|22446.1|22366.1|22449.91|22369.91|22445.89|22365.89|10
1736877720000|2025-01-14 18:02:00|22446.19|22366.19|22444.35|22364.35|22446.19|22366.19|22444.35|22364.35|10
1736858590000|2025-01-14 12:43:10|22263.02|22183.02|22259.56|22179.56|22263.02|22183.02|22259.56|22179.56|10
1736877730000|2025-01-14 18:02:10|22444.11|22364.11|22442.74|22362.74|22444.11|22364.11|22442.16|22362.16|10
1736877740000|2025-01-14 18:02:20|22442.33|22362.33|22443.62|22363.62|22443.62|22363.62|22442.33|22362.33|10
1736858600000|2025-01-14 12:43:20|22259.45|22179.45|22257.69|22177.69|22259.45|22179.45|22257.52|22177.52|10
1736877750000|2025-01-14 18:02:30|22444.71|22364.71|22446|22366|22446.05|22366.05|22443.89|22363.89|10
1736858610000|2025-01-14 12:43:30|22257.72|22177.72|22257.84|22177.84|22258.3|22178.3|22257.14|22177.14|9
1736877760000|2025-01-14 18:02:40|22445.29|22365.29|22446.88|22366.88|22446.95|22366.95|22444.96|22364.96|10
1736877770000|2025-01-14 18:02:50|22446.61|22366.61|22443.54|22363.54|22447.18|22367.18|22443.42|22363.42|10
1736858620000|2025-01-14 12:43:40|22257.63|22177.63|22259.51|22179.51|22259.87|22179.87|22257.45|22177.45|10
1736877780000|2025-01-14 18:03:00|22443.51|22363.51|22443.15|22363.15|22444.35|22364.35|22442.72|22362.72|10
1736877790000|2025-01-14 18:03:10|22443.27|22363.27|22443.49|22363.49|22443.65|22363.65|22442.65|22362.65|10
1736858630000|2025-01-14 12:43:50|22259.42|22179.42|22257.29|22177.29|22259.85|22179.85|22257.29|22177.29|10
1736877800000|2025-01-14 18:03:20|22442.95|22362.95|22444.22|22364.22|22444.3|22364.3|22442.95|22362.95|10
1736877810000|2025-01-14 18:03:30|22444.89|22364.89|22447.04|22367.04|22447.04|22367.04|22444.89|22364.89|10
1736858640000|2025-01-14 12:44:00|22257.32|22177.32|22255.17|22175.17|22257.33|22177.33|22255.17|22175.17|10
1736877820000|2025-01-14 18:03:40|22445.99|22365.99|22447.95|22367.95|22447.95|22367.95|22445.99|22365.99|10
1736858650000|2025-01-14 12:44:10|22254.99|22174.99|22252.44|22172.44|22256.07|22176.07|22252.44|22172.44|10
1736877830000|2025-01-14 18:03:50|22448.47|22368.47|22450.74|22370.74|22450.74|22370.74|22448.11|22368.11|10
1736877840000|2025-01-14 18:04:00|22450.62|22370.62|22450.47|22370.47|22451.84|22371.84|22450.36|22370.36|10
1736858660000|2025-01-14 12:44:20|22252.36|22172.36|22252.19|22172.19|22252.36|22172.36|22251.49|22171.49|9
1736877850000|2025-01-14 18:04:10|22450.31|22370.31|22447.9|22367.9|22450.31|22370.31|22447.48|22367.48|10
1736858670000|2025-01-14 12:44:30|22251.02|22171.02|22252.17|22172.17|22252.19|22172.19|22251.02|22171.02|10
1736877860000|2025-01-14 18:04:20|22447.92|22367.92|22453.81|22373.81|22453.81|22373.81|22447.92|22367.92|10
1736877870000|2025-01-14 18:04:30|22453.94|22373.94|22452.28|22372.28|22454.3|22374.3|22452.28|22372.28|10
1736858680000|2025-01-14 12:44:40|22252.04|22172.04|22251.6|22171.6|22252.11|22172.11|22251.43|22171.43|10
1736877880000|2025-01-14 18:04:40|22452.6|22372.6|22449.86|22369.86|22452.6|22372.6|22449.86|22369.86|10
1736877890000|2025-01-14 18:04:50|22449.35|22369.35|22447.14|22367.14|22449.35|22369.35|22446.91|22366.91|10
1736858690000|2025-01-14 12:44:50|22251.87|22171.87|22251.04|22171.04|22252|22172|22250.99|22170.99|10
1736877900000|2025-01-14 18:05:00|22447.02|22367.02|22450.64|22370.64|22450.64|22370.64|22447.02|22367.02|10
1736877910000|2025-01-14 18:05:10|22451.83|22371.83|22455.26|22375.26|22455.78|22375.78|22451.83|22371.83|10
1736858700000|2025-01-14 12:45:00|22251.02|22171.02|22252.13|22172.13|22252.13|22172.13|22250.87|22170.87|10
1736877920000|2025-01-14 18:05:20|22454.89|22374.89|22453.86|22373.86|22454.89|22374.89|22453.37|22373.37|10
1736877930000|2025-01-14 18:05:30|22453.96|22373.96|22455.08|22375.08|22456.2|22376.2|22453.96|22373.96|10
1736858710000|2025-01-14 12:45:10|22252.12|22172.12|22256.34|22176.34|22256.96|22176.96|22252.12|22172.12|9
1736877940000|2025-01-14 18:05:40|22455.01|22375.01|22455.88|22375.88|22456.5|22376.5|22455.01|22375.01|10
1736877950000|2025-01-14 18:05:50|22457.54|22377.54|22462.58|22382.58|22462.58|22382.58|22457.54|22377.54|10
1736858720000|2025-01-14 12:45:20|22256.82|22176.82|22258.98|22178.98|22258.98|22178.98|22256.82|22176.82|8
1736877960000|2025-01-14 18:06:00|22464.45|22384.45|22467.64|22387.64|22468.11|22388.11|22464.45|22384.45|10
1736858730000|2025-01-14 12:45:30|22259.16|22179.16|22259.84|22179.84|22260.02|22180.02|22259.16|22179.16|10
1736877970000|2025-01-14 18:06:10|22466.77|22386.77|22467.15|22387.15|22467.66|22387.66|22465.25|22385.25|10
1736877980000|2025-01-14 18:06:20|22466.12|22386.12|22463.3|22383.3|22466.12|22386.12|22463.27|22383.27|10
1736858740000|2025-01-14 12:45:40|22259.85|22179.85|22259.72|22179.72|22259.9|22179.9|22259.52|22179.52|10
1736877990000|2025-01-14 18:06:30|22463.37|22383.37|22461.15|22381.15|22463.37|22383.37|22461.15|22381.15|10
1736878000000|2025-01-14 18:06:40|22461.18|22381.18|22459.27|22379.27|22461.21|22381.21|22458.95|22378.95|10
1736858750000|2025-01-14 12:45:50|22259.82|22179.82|22260.4|22180.4|22260.4|22180.4|22259.65|22179.65|9
1736878010000|2025-01-14 18:06:50|22458.15|22378.15|22454.09|22374.09|22458.37|22378.37|22453.99|22373.99|10
1736858760000|2025-01-14 12:46:00|22260.58|22180.58|22260.26|22180.26|22261.32|22181.32|22259.88|22179.88|10
1736878020000|2025-01-14 18:07:00|22454.86|22374.86|22455.99|22375.99|22455.99|22375.99|22453.49|22373.49|10
1736878030000|2025-01-14 18:07:10|22457.09|22377.09|22461.08|22381.08|22461.32|22381.32|22457.09|22377.09|10
1736858770000|2025-01-14 12:46:10|22259.36|22179.36|22258.05|22178.05|22260.54|22180.54|22258.05|22178.05|10
1736878040000|2025-01-14 18:07:20|22461.21|22381.21|22460.99|22380.99|22461.21|22381.21|22459.6|22379.6|10
1736878050000|2025-01-14 18:07:30|22460.9|22380.9|22473.84|22393.84|22473.93|22393.93|22460.87|22380.87|10
1736858780000|2025-01-14 12:46:20|22258.03|22178.03|22258.46|22178.46|22258.47|22178.47|22258.03|22178.03|10
1736878060000|2025-01-14 18:07:40|22474.82|22394.82|22479.91|22399.91|22480.2|22400.2|22474.51|22394.51|10
1736878070000|2025-01-14 18:07:50|22481.39|22401.39|22482.47|22402.47|22482.47|22402.47|22480.59|22400.59|10
1736858790000|2025-01-14 12:46:30|22258.9|22178.9|22258.48|22178.48|22260.23|22180.23|22258.48|22178.48|10
1736878080000|2025-01-14 18:08:00|22482.37|22402.37|22477.67|22397.67|22482.37|22402.37|22477.46|22397.46|10
1736878090000|2025-01-14 18:08:10|22477.05|22397.05|22470.5|22390.5|22477.05|22397.05|22470.5|22390.5|10
1736858800000|2025-01-14 12:46:40|22258.47|22178.47|22257.34|22177.34|22258.47|22178.47|22257.34|22177.34|10
1736878100000|2025-01-14 18:08:20|22470.54|22390.54|22467.43|22387.43|22470.54|22390.54|22467|22387|10
1736858810000|2025-01-14 12:46:50|22257.36|22177.36|22257.85|22177.85|22257.85|22177.85|22257.35|22177.35|9
1736878110000|2025-01-14 18:08:30|22467.29|22387.29|22466.91|22386.91|22469.64|22389.64|22466.91|22386.91|10
1736878120000|2025-01-14 18:08:40|22467.07|22387.07|22471.66|22391.66|22472.31|22392.31|22467.07|22387.07|10
1736858820000|2025-01-14 12:47:00|22257.9|22177.9|22259.06|22179.06|22259.35|22179.35|22257.9|22177.9|10
1736878130000|2025-01-14 18:08:50|22471.18|22391.18|22473.36|22393.36|22473.36|22393.36|22470.83|22390.83|9
1736858830000|2025-01-14 12:47:10|22259.79|22179.79|22261.79|22181.79|22261.79|22181.79|22259.61|22179.61|10
1736878140000|2025-01-14 18:09:00|22472.66|22392.66|22472.64|22392.64|22474.75|22394.75|22472.47|22392.47|10
1736878150000|2025-01-14 18:09:10|22472.6|22392.6|22468.33|22388.33|22472.62|22392.62|22467.41|22387.41|10
1736858840000|2025-01-14 12:47:20|22262.18|22182.18|22264.71|22184.71|22265.18|22185.18|22262.18|22182.18|10
1736878160000|2025-01-14 18:09:20|22467.82|22387.82|22464.46|22384.46|22467.82|22387.82|22464.46|22384.46|10
1736878170000|2025-01-14 18:09:30|22464.62|22384.62|22463.42|22383.42|22464.85|22384.85|22463.42|22383.42|10
1736858850000|2025-01-14 12:47:30|22265.29|22185.29|22265.33|22185.33|22266.01|22186.01|22265.27|22185.27|10
1736878180000|2025-01-14 18:09:40|22463.39|22383.39|22459.31|22379.31|22463.39|22383.39|22459.31|22379.31|10
1736878190000|2025-01-14 18:09:50|22458.81|22378.81|22459.51|22379.51|22459.51|22379.51|22456.61|22376.61|10
1736858860000|2025-01-14 12:47:40|22265.28|22185.28|22266.07|22186.07|22266.07|22186.07|22265.21|22185.21|10
1736878200000|2025-01-14 18:10:00|22459.81|22379.81|22458.78|22378.78|22459.81|22379.81|22458.68|22378.68|10
1736858870000|2025-01-14 12:47:50|22265.6|22185.6|22262.99|22182.99|22265.6|22185.6|22262.99|22182.99|9
1736878210000|2025-01-14 18:10:10|22458.5|22378.5|22458.47|22378.47|22460.44|22380.44|22456.88|22376.88|10
1736878220000|2025-01-14 18:10:20|22458.93|22378.93|22457.54|22377.54|22458.94|22378.94|22457.29|22377.29|9
1736858880000|2025-01-14 12:48:00|22262.8|22182.8|22263.07|22183.07|22263.07|22183.07|22262.15|22182.15|10
1736878230000|2025-01-14 18:10:30|22457.4|22377.4|22456.31|22376.31|22457.8|22377.8|22455.99|22375.99|9
1736878240000|2025-01-14 18:10:40|22455.91|22375.91|22452.83|22372.83|22457.45|22377.45|22452.68|22372.68|10
1736858890000|2025-01-14 12:48:10|22263.21|22183.21|22265.95|22185.95|22265.95|22185.95|22263.21|22183.21|10
1736878250000|2025-01-14 18:10:50|22451.95|22371.95|22448.63|22368.63|22451.95|22371.95|22448.63|22368.63|10
1736878260000|2025-01-14 18:11:00|22448.01|22368.01|22439.18|22359.18|22448.13|22368.13|22439.18|22359.18|10
1736858900000|2025-01-14 12:48:20|22265.63|22185.63|22266.06|22186.06|22266.35|22186.35|22265.37|22185.37|9
1736878270000|2025-01-14 18:11:10|22439.82|22359.82|22441.21|22361.21|22442.26|22362.26|22439.82|22359.82|10
1736858910000|2025-01-14 12:48:30|22265.99|22185.99|22267.51|22187.51|22267.51|22187.51|22265.99|22185.99|10
1736878280000|2025-01-14 18:11:20|22441.74|22361.74|22442.1|22362.1|22443.25|22363.25|22440.31|22360.31|9
1736878290000|2025-01-14 18:11:30|22442.71|22362.71|22443.72|22363.72|22444.05|22364.05|22442.43|22362.43|10
1736858920000|2025-01-14 12:48:40|22268.06|22188.06|22268.38|22188.38|22268.38|22188.38|22267.93|22187.93|10
1736878300000|2025-01-14 18:11:40|22443.8|22363.8|22439.4|22359.4|22443.89|22363.89|22439.26|22359.26|10
1736878310000|2025-01-14 18:11:50|22439.38|22359.38|22437.63|22357.63|22439.38|22359.38|22437.61|22357.61|10
1736858930000|2025-01-14 12:48:50|22267.9|22187.9|22267.69|22187.69|22268|22188|22267.69|22187.69|9
1736878320000|2025-01-14 18:12:00|22437.42|22357.42|22439.34|22359.34|22439.56|22359.56|22437.21|22357.21|8
1736858940000|2025-01-14 12:49:00|22267.88|22187.88|22268.19|22188.19|22268.19|22188.19|22267.62|22187.62|10
1736878330000|2025-01-14 18:12:10|22438.82|22358.82|22435.11|22355.11|22439.18|22359.18|22435.11|22355.11|10
1736878340000|2025-01-14 18:12:20|22432.05|22352.05|22427.91|22347.91|22432.05|22352.05|22427.47|22347.47|10
1736858950000|2025-01-14 12:49:10|22269.05|22189.05|22268.93|22188.93|22269.31|22189.31|22268.71|22188.71|10
1736878350000|2025-01-14 18:12:30|22427.19|22347.19|22424.29|22344.29|22427.19|22347.19|22424.27|22344.27|10
1736858960000|2025-01-14 12:49:20|22269.06|22189.06|22270.89|22190.89|22270.89|22190.89|22268.97|22188.97|10
1736878360000|2025-01-14 18:12:40|22425|22345|22426.55|22346.55|22426.88|22346.88|22424.92|22344.92|9
1736878370000|2025-01-14 18:12:50|22426.47|22346.47|22424.44|22344.44|22428.03|22348.03|22424.44|22344.44|10
1736858970000|2025-01-14 12:49:30|22270.99|22190.99|22272.44|22192.44|22272.67|22192.67|22270.87|22190.87|10
1736878380000|2025-01-14 18:13:00|22425.04|22345.04|22422.75|22342.75|22425.04|22345.04|22422.08|22342.08|10
1736878390000|2025-01-14 18:13:10|22422.81|22342.81|22423.1|22343.1|22423.36|22343.36|22422.7|22342.7|9
1736858980000|2025-01-14 12:49:40|22272.43|22192.43|22272.42|22192.42|22272.46|22192.46|22272.34|22192.34|9
1736878400000|2025-01-14 18:13:20|22423.23|22343.23|22421.96|22341.96|22423.82|22343.82|22421.96|22341.96|10
1736858990000|2025-01-14 12:49:50|22272.41|22192.41|22276.96|22196.96|22276.96|22196.96|22272.41|22192.41|10
1736878410000|2025-01-14 18:13:30|22422.74|22342.74|22429.29|22349.29|22429.29|22349.29|22422.41|22342.41|9
1736878420000|2025-01-14 18:13:40|22429.28|22349.28|22428.66|22348.66|22429.28|22349.28|22427.29|22347.29|10
1736878430000|2025-01-14 18:13:50|22428.91|22348.91|22432.84|22352.84|22432.84|22352.84|22427.81|22347.81|10
1736859000000|2025-01-14 12:50:00|22276.7|22196.7|22276.96|22196.96|22277|22197|22276.17|22196.17|10
1736878440000|2025-01-14 18:14:00|22432.65|22352.65|22432.19|22352.19|22433.77|22353.77|22431.64|22351.64|9
1736859010000|2025-01-14 12:50:10|22277.04|22197.04|22273.95|22193.95|22277.08|22197.08|22273.95|22193.95|10
1736878450000|2025-01-14 18:14:10|22432.96|22352.96|22436.7|22356.7|22436.7|22356.7|22432.96|22352.96|10
1736878460000|2025-01-14 18:14:20|22435.88|22355.88|22434.38|22354.38|22435.99|22355.99|22433.71|22353.71|10
1736859020000|2025-01-14 12:50:20|22273.98|22193.98|22273.28|22193.28|22274.05|22194.05|22272.89|22192.89|10
1736878470000|2025-01-14 18:14:30|22434.33|22354.33|22432.45|22352.45|22434.33|22354.33|22432.45|22352.45|10
1736878480000|2025-01-14 18:14:40|22432.43|22352.43|22432.05|22352.05|22432.43|22352.43|22432.05|22352.05|9
1736859030000|2025-01-14 12:50:30|22273.58|22193.58|22274.23|22194.23|22274.23|22194.23|22273.55|22193.55|10
1736878490000|2025-01-14 18:14:50|22431.96|22351.96|22431.69|22351.69|22431.96|22351.96|22430.72|22350.72|10
1736859040000|2025-01-14 12:50:40|22274.4|22194.4|22276.62|22196.62|22276.62|22196.62|22274.4|22194.4|10
1736878500000|2025-01-14 18:15:00|22431.46|22351.46|22428.62|22348.62|22431.46|22351.46|22428.19|22348.19|9
1736878510000|2025-01-14 18:15:10|22427.57|22347.57|22426.23|22346.23|22427.57|22347.57|22425.37|22345.37|10
1736859050000|2025-01-14 12:50:50|22276.3|22196.3|22276.65|22196.65|22277.3|22197.3|22276.3|22196.3|10
1736878520000|2025-01-14 18:15:20|22426.33|22346.33|22427.38|22347.38|22427.84|22347.84|22425.9|22345.9|9
1736859060000|2025-01-14 12:51:00|22276.48|22196.48|22275.75|22195.75|22276.66|22196.66|22275.75|22195.75|8
1736878530000|2025-01-14 18:15:30|22426.72|22346.72|22422.47|22342.47|22426.72|22346.72|22422.27|22342.27|9
1736878540000|2025-01-14 18:15:40|22422.33|22342.33|22426.97|22346.97|22426.97|22346.97|22422.33|22342.33|10
1736859070000|2025-01-14 12:51:10|22276.66|22196.66|22279.13|22199.13|22279.13|22199.13|22276.66|22196.66|10
1736878550000|2025-01-14 18:15:50|22427.01|22347.01|22430.25|22350.25|22430.25|22350.25|22427.01|22347.01|10
1736859080000|2025-01-14 12:51:20|22279.62|22199.62|22278.76|22198.76|22279.86|22199.86|22278.71|22198.71|10
1736878560000|2025-01-14 18:16:00|22430.71|22350.71|22429.6|22349.6|22431.86|22351.86|22429.6|22349.6|10
1736878570000|2025-01-14 18:16:10|22430.23|22350.23|22431.62|22351.62|22431.62|22351.62|22430.23|22350.23|10
1736859090000|2025-01-14 12:51:30|22279.02|22199.02|22281.09|22201.09|22281.1|22201.1|22279.02|22199.02|10
1736878580000|2025-01-14 18:16:20|22431.01|22351.01|22432.21|22352.21|22432.3|22352.3|22430.85|22350.85|10
1736878590000|2025-01-14 18:16:30|22432.15|22352.15|22439.31|22359.31|22439.31|22359.31|22432.15|22352.15|10
1736859100000|2025-01-14 12:51:40|22280.7|22200.7|22280.78|22200.78|22281.13|22201.13|22280.7|22200.7|10
1736878600000|2025-01-14 18:16:40|22440.58|22360.58|22445.84|22365.84|22446.28|22366.28|22440.58|22360.58|9
1736878610000|2025-01-14 18:16:50|22445.88|22365.88|22445.19|22365.19|22446.52|22366.52|22445.19|22365.19|10
1736859110000|2025-01-14 12:51:50|22280.83|22200.83|22280.14|22200.14|22280.86|22200.86|22279.88|22199.88|10
1736878620000|2025-01-14 18:17:00|22446.14|22366.14|22447.44|22367.44|22448.06|22368.06|22445.8|22365.8|10
1736859120000|2025-01-14 12:52:00|22280.12|22200.12|22281.67|22201.67|22281.67|22201.67|22278.26|22198.26|10
1736878630000|2025-01-14 18:17:10|22447.42|22367.42|22450.14|22370.14|22450.14|22370.14|22446.32|22366.32|10
1736878640000|2025-01-14 18:17:20|22452.33|22372.33|22452.9|22372.9|22454.38|22374.38|22452.33|22372.33|10
1736859130000|2025-01-14 12:52:10|22282.67|22202.67|22283.48|22203.48|22283.48|22203.48|22282.67|22202.67|9
1736878650000|2025-01-14 18:17:30|22452.17|22372.17|22449.3|22369.3|22452.17|22372.17|22449.27|22369.27|9
1736878660000|2025-01-14 18:17:40|22449.32|22369.32|22448.54|22368.54|22449.37|22369.37|22448.42|22368.42|10
1736859140000|2025-01-14 12:52:20|22284.24|22204.24|22284.42|22204.42|22285.31|22205.31|22284.24|22204.24|10
1736878670000|2025-01-14 18:17:50|22448.09|22368.09|22451.33|22371.33|22451.33|22371.33|22448.02|22368.02|10
1736859150000|2025-01-14 12:52:30|22284.34|22204.34|22283.61|22203.61|22284.34|22204.34|22283.2|22203.2|10
1736878680000|2025-01-14 18:18:00|22451.29|22371.29|22451.55|22371.55|22451.55|22371.55|22450.25|22370.25|8
1736878690000|2025-01-14 18:18:10|22452.58|22372.58|22454.37|22374.37|22454.86|22374.86|22452.58|22372.58|10
1736859160000|2025-01-14 12:52:40|22284.17|22204.17|22284.33|22204.33|22284.88|22204.88|22284.14|22204.14|10
1736878700000|2025-01-14 18:18:20|22454.85|22374.85|22458.02|22378.02|22458.02|22378.02|22453.86|22373.86|10
1736878710000|2025-01-14 18:18:30|22457.87|22377.87|22459.01|22379.01|22459.01|22379.01|22456.96|22376.96|10
1736859170000|2025-01-14 12:52:50|22284.34|22204.34|22283.51|22203.51|22284.34|22204.34|22283.5|22203.5|9
1736878720000|2025-01-14 18:18:40|22458.89|22378.89|22457.36|22377.36|22459.66|22379.66|22457.36|22377.36|10
1736859180000|2025-01-14 12:53:00|22284.11|22204.11|22282.02|22202.02|22284.3|22204.3|22282.02|22202.02|10
1736878730000|2025-01-14 18:18:50|22457.48|22377.48|22457.09|22377.09|22458.71|22378.71|22457.09|22377.09|10
1736878740000|2025-01-14 18:19:00|22457.52|22377.52|22455.7|22375.7|22457.88|22377.88|22455.7|22375.7|10
1736859190000|2025-01-14 12:53:10|22281.76|22201.76|22281.97|22201.97|22282.66|22202.66|22281.76|22201.76|10
1736878750000|2025-01-14 18:19:10|22454.92|22374.92|22452.39|22372.39|22454.92|22374.92|22452.39|22372.39|10
1736878760000|2025-01-14 18:19:20|22452.18|22372.18|22450.18|22370.18|22452.18|22372.18|22449.69|22369.69|10
1736859200000|2025-01-14 12:53:20|22282.55|22202.55|22281.62|22201.62|22282.55|22202.55|22281.59|22201.59|8
1736878770000|2025-01-14 18:19:30|22450.27|22370.27|22439.55|22359.55|22450.27|22370.27|22439.55|22359.55|10
1736859210000|2025-01-14 12:53:30|22281.63|22201.63|22281.24|22201.24|22282.42|22202.42|22281.24|22201.24|10
1736878780000|2025-01-14 18:19:40|22439.62|22359.62|22440.43|22360.43|22440.77|22360.77|22439.27|22359.27|10
1736878790000|2025-01-14 18:19:50|22440.36|22360.36|22434.52|22354.52|22440.78|22360.78|22434.52|22354.52|9
1736859220000|2025-01-14 12:53:40|22280.34|22200.34|22280.59|22200.59|22280.59|22200.59|22279.44|22199.44|10
1736878800000|2025-01-14 18:20:00|22433.9|22353.9|22431.38|22351.38|22433.9|22353.9|22431.38|22351.38|10
1736859230000|2025-01-14 12:53:50|22280.47|22200.47|22280.41|22200.41|22281.02|22201.02|22280.41|22200.41|8
1736878810000|2025-01-14 18:20:10|22430|22350|22425.92|22345.92|22430.29|22350.29|22425.77|22345.77|9
1736859240000|2025-01-14 12:54:00|22280.28|22200.28|22281.59|22201.59|22281.59|22201.59|22280.28|22200.28|9
1736878820000|2025-01-14 18:20:20|22426.46|22346.46|22422.43|22342.43|22427.65|22347.65|22422.43|22342.43|10
1736878830000|2025-01-14 18:20:30|22422.41|22342.41|22422|22342|22422.52|22342.52|22421.61|22341.61|10
1736859250000|2025-01-14 12:54:10|22281.63|22201.63|22281.06|22201.06|22281.68|22201.68|22280.79|22200.79|10
1736878840000|2025-01-14 18:20:40|22422.06|22342.06|22426.56|22346.56|22426.56|22346.56|22422.04|22342.04|10
1736878850000|2025-01-14 18:20:50|22426.61|22346.61|22430.23|22350.23|22430.23|22350.23|22425.95|22345.95|10
1736859260000|2025-01-14 12:54:20|22281.15|22201.15|22279.33|22199.33|22281.15|22201.15|22279.33|22199.33|10
1736878860000|2025-01-14 18:21:00|22430.53|22350.53|22427.52|22347.52|22430.53|22350.53|22427.52|22347.52|10
1736859270000|2025-01-14 12:54:30|22279.46|22199.46|22276.25|22196.25|22279.46|22199.46|22276.25|22196.25|10
1736878870000|2025-01-14 18:21:10|22428.02|22348.02|22428.94|22348.94|22429.44|22349.44|22428.02|22348.02|10
1736878880000|2025-01-14 18:21:20|22428.91|22348.91|22429.43|22349.43|22429.43|22349.43|22427.98|22347.98|10
1736859280000|2025-01-14 12:54:40|22275.88|22195.88|22270.59|22190.59|22275.88|22195.88|22270.59|22190.59|10
1736878890000|2025-01-14 18:21:30|22430.28|22350.28|22429.93|22349.93|22430.4|22350.4|22429.15|22349.15|10
1736878900000|2025-01-14 18:21:40|22429.84|22349.84|22427.82|22347.82|22429.84|22349.84|22427.82|22347.82|10
1736859290000|2025-01-14 12:54:50|22270.6|22190.6|22268.71|22188.71|22270.76|22190.76|22268.71|22188.71|10
1736878910000|2025-01-14 18:21:50|22427.83|22347.83|22426.8|22346.8|22427.83|22347.83|22426.8|22346.8|10
1736878920000|2025-01-14 18:22:00|22426.37|22346.37|22428.32|22348.32|22429.93|22349.93|22426.37|22346.37|10
1736859300000|2025-01-14 12:55:00|22268.6|22188.6|22266.11|22186.11|22268.6|22188.6|22266.11|22186.11|10
1736878930000|2025-01-14 18:22:10|22428.97|22348.97|22431.75|22351.75|22431.75|22351.75|22428.97|22348.97|10
1736878940000|2025-01-14 18:22:20|22431.24|22351.24|22431.2|22351.2|22431.65|22351.65|22430.72|22350.72|10
1736859310000|2025-01-14 12:55:10|22265.17|22185.17|22261.71|22181.71|22265.17|22185.17|22261.71|22181.71|9
1736878950000|2025-01-14 18:22:30|22433.3|22353.3|22435.01|22355.01|22435.01|22355.01|22433.06|22353.06|10
1736878960000|2025-01-14 18:22:40|22435.24|22355.24|22435.32|22355.32|22437.36|22357.36|22435.24|22355.24|9
1736859320000|2025-01-14 12:55:20|22261.9|22181.9|22259.27|22179.27|22261.9|22181.9|22259.27|22179.27|10
1736878970000|2025-01-14 18:22:50|22435.9|22355.9|22435.84|22355.84|22436.08|22356.08|22435.19|22355.19|10
1736859330000|2025-01-14 12:55:30|22259.46|22179.46|22259.29|22179.29|22259.68|22179.68|22259.27|22179.27|10
1736878980000|2025-01-14 18:23:00|22435.9|22355.9|22437.89|22357.89|22438.15|22358.15|22435.9|22355.9|10
1736878990000|2025-01-14 18:23:10|22438.47|22358.47|22438.37|22358.37|22439.74|22359.74|22437.95|22357.95|10
1736859340000|2025-01-14 12:55:40|22259.11|22179.11|22256.82|22176.82|22259.35|22179.35|22255.91|22175.91|10
1736879000000|2025-01-14 18:23:20|22439.33|22359.33|22439.75|22359.75|22440.06|22360.06|22439.12|22359.12|10
1736879010000|2025-01-14 18:23:30|22441.71|22361.71|22440.04|22360.04|22442.74|22362.74|22440.01|22360.01|9
1736859350000|2025-01-14 12:55:50|22256.65|22176.65|22256.57|22176.57|22256.84|22176.84|22256.57|22176.57|7
1736879020000|2025-01-14 18:23:40|22439.96|22359.96|22441.28|22361.28|22441.28|22361.28|22439.47|22359.47|9
1736859360000|2025-01-14 12:56:00|22256.04|22176.04|22256.11|22176.11|22256.29|22176.29|22256.04|22176.04|10
1736879030000|2025-01-14 18:23:50|22443.04|22363.04|22444.06|22364.06|22445.36|22365.36|22443.04|22363.04|10
1736879040000|2025-01-14 18:24:00|22443.96|22363.96|22443.29|22363.29|22443.98|22363.98|22443.21|22363.21|10
1736859370000|2025-01-14 12:56:10|22256.15|22176.15|22254.96|22174.96|22256.15|22176.15|22254.96|22174.96|10
1736879050000|2025-01-14 18:24:10|22443.31|22363.31|22441.63|22361.63|22443.31|22363.31|22441.63|22361.63|9
1736879060000|2025-01-14 18:24:20|22441.19|22361.19|22437.65|22357.65|22441.19|22361.19|22437.65|22357.65|10
1736859380000|2025-01-14 12:56:20|22255.03|22175.03|22254.74|22174.74|22255.03|22175.03|22254.37|22174.37|10
1736879070000|2025-01-14 18:24:30|22437.3|22357.3|22436.44|22356.44|22437.3|22357.3|22436.38|22356.38|10
1736879080000|2025-01-14 18:24:40|22436.73|22356.73|22437.19|22357.19|22437.19|22357.19|22436.68|22356.68|10
1736859390000|2025-01-14 12:56:30|22254.52|22174.52|22254.35|22174.35|22254.75|22174.75|22254.1|22174.1|9
1736879090000|2025-01-14 18:24:50|22437.34|22357.34|22437.09|22357.09|22437.48|22357.48|22436.07|22356.07|9
1736859400000|2025-01-14 12:56:40|22254.21|22174.21|22251.41|22171.41|22254.21|22174.21|22251.41|22171.41|10
1736879100000|2025-01-14 18:25:00|22438.74|22358.74|22449.66|22369.66|22449.75|22369.75|22438.74|22358.74|10
1736879110000|2025-01-14 18:25:10|22454.32|22374.32|22457.04|22377.04|22457.14|22377.14|22454.28|22374.28|10
1736859410000|2025-01-14 12:56:50|22249.61|22169.61|22243.09|22163.09|22249.61|22169.61|22243.09|22163.09|10
1736879120000|2025-01-14 18:25:20|22457.43|22377.43|22462.09|22382.09|22462.89|22382.89|22457.43|22377.43|10
1736879130000|2025-01-14 18:25:30|22462.08|22382.08|22466.34|22386.34|22466.34|22386.34|22462.08|22382.08|10
1736859420000|2025-01-14 12:57:00|22243.15|22163.15|22233.44|22153.44|22243.28|22163.28|22233.44|22153.44|9
1736879140000|2025-01-14 18:25:40|22466.83|22386.83|22467.47|22387.47|22467.47|22387.47|22466.83|22386.83|9
1736859430000|2025-01-14 12:57:10|22234.25|22154.25|22228.52|22148.52|22234.61|22154.61|22228.52|22148.52|10
1736879150000|2025-01-14 18:25:50|22467.27|22387.27|22469.5|22389.5|22471.36|22391.36|22467.27|22387.27|10
1736879160000|2025-01-14 18:26:00|22469.59|22389.59|22470.99|22390.99|22472.14|22392.14|22469.39|22389.39|9
1736859440000|2025-01-14 12:57:20|22229.14|22149.14|22228.4|22148.4|22229.14|22149.14|22222.37|22142.37|10
1736879170000|2025-01-14 18:26:10|22471.33|22391.33|22470.71|22390.71|22472.61|22392.61|22470.71|22390.71|10
1736879180000|2025-01-14 18:26:20|22470.67|22390.67|22479.27|22399.27|22479.27|22399.27|22470.67|22390.67|10
1736859450000|2025-01-14 12:57:30|22228.02|22148.02|22226.83|22146.83|22228.04|22148.04|22226.39|22146.39|10
1736879190000|2025-01-14 18:26:30|22479.09|22399.09|22476.68|22396.68|22479.09|22399.09|22476.66|22396.66|10
1736859460000|2025-01-14 12:57:40|22227.05|22147.05|22226.57|22146.57|22227.05|22147.05|22226.57|22146.57|10
1736879200000|2025-01-14 18:26:40|22475.91|22395.91|22474.99|22394.99|22477|22397|22474.99|22394.99|10
1736879210000|2025-01-14 18:26:50|22474.91|22394.91|22473.1|22393.1|22474.91|22394.91|22471.97|22391.97|10
1736859470000|2025-01-14 12:57:50|22226.48|22146.48|22226.38|22146.38|22226.72|22146.72|22225.77|22145.77|9
1736879220000|2025-01-14 18:27:00|22473.05|22393.05|22472.63|22392.63|22473.05|22393.05|22472.12|22392.12|10
1736859480000|2025-01-14 12:58:00|22226.02|22146.02|22227.37|22147.37|22228.4|22148.4|22225.93|22145.93|10
1736879230000|2025-01-14 18:27:10|22472.12|22392.12|22474.7|22394.7|22475.21|22395.21|22472.12|22392.12|10
1736879240000|2025-01-14 18:27:20|22474.46|22394.46|22475.65|22395.65|22475.65|22395.65|22474.46|22394.46|10
1736859490000|2025-01-14 12:58:10|22227.41|22147.41|22227.22|22147.22|22227.43|22147.43|22226.26|22146.26|8
1736879250000|2025-01-14 18:27:30|22476.36|22396.36|22473.84|22393.84|22476.36|22396.36|22473.84|22393.84|9
1736879260000|2025-01-14 18:27:40|22473.88|22393.88|22473.28|22393.28|22474.5|22394.5|22473.28|22393.28|10
1736859500000|2025-01-14 12:58:20|22226.22|22146.22|22226.97|22146.97|22227.19|22147.19|22226.22|22146.22|9
1736879270000|2025-01-14 18:27:50|22473.26|22393.26|22471.68|22391.68|22474.73|22394.73|22471.68|22391.68|10
1736879280000|2025-01-14 18:28:00|22474.21|22394.21|22475.05|22395.05|22475.05|22395.05|22473.56|22393.56|10
1736859510000|2025-01-14 12:58:30|22225.84|22145.84|22225.49|22145.49|22225.86|22145.86|22225.3|22145.3|9
1736879290000|2025-01-14 18:28:10|22474.97|22394.97|22472.79|22392.79|22475.2|22395.2|22472.75|22392.75|10
1736859520000|2025-01-14 12:58:40|22225.48|22145.48|22223.75|22143.75|22225.53|22145.53|22223.75|22143.75|10
1736879300000|2025-01-14 18:28:20|22472.8|22392.8|22472.2|22392.2|22472.8|22392.8|22472.2|22392.2|9
1736879310000|2025-01-14 18:28:30|22471.96|22391.96|22473.67|22393.67|22473.67|22393.67|22471.96|22391.96|10
1736859530000|2025-01-14 12:58:50|22223.29|22143.29|22221.76|22141.76|22223.29|22143.29|22221.73|22141.73|10
1736879320000|2025-01-14 18:28:40|22473.9|22393.9|22478.14|22398.14|22478.14|22398.14|22473.9|22393.9|9
1736859540000|2025-01-14 12:59:00|22221.75|22141.75|22221.73|22141.73|22221.95|22141.95|22220.58|22140.58|10
1736879330000|2025-01-14 18:28:50|22479.94|22399.94|22482.22|22402.22|22482.64|22402.64|22479.94|22399.94|10
1736879340000|2025-01-14 18:29:00|22481.83|22401.83|22482.38|22402.38|22483.28|22403.28|22481.83|22401.83|10
1736859550000|2025-01-14 12:59:10|22221.66|22141.66|22222.42|22142.42|22223.58|22143.58|22221.65|22141.65|10
1736879350000|2025-01-14 18:29:10|22482.48|22402.48|22482.15|22402.15|22483.65|22403.65|22481.75|22401.75|10
1736879360000|2025-01-14 18:29:20|22482.42|22402.42|22481.81|22401.81|22482.42|22402.42|22481.27|22401.27|10
1736859560000|2025-01-14 12:59:20|22222.51|22142.51|22218.56|22138.56|22222.51|22142.51|22218.56|22138.56|9
1736879370000|2025-01-14 18:29:30|22482.02|22402.02|22487.29|22407.29|22487.29|22407.29|22482.02|22402.02|10
1736859570000|2025-01-14 12:59:30|22218.32|22138.32|22218.1|22138.1|22218.94|22138.94|22218.05|22138.05|10
1736879380000|2025-01-14 18:29:40|22489.25|22409.25|22487.52|22407.52|22489.25|22409.25|22486.85|22406.85|9
1736879390000|2025-01-14 18:29:50|22487.39|22407.39|22488.58|22408.58|22489.13|22409.13|22487.39|22407.39|9
1736859580000|2025-01-14 12:59:40|22218.43|22138.43|22215.19|22135.19|22218.43|22138.43|22213.04|22133.04|10
1736879400000|2025-01-14 18:30:00|22488.56|22408.56|22488.42|22408.42|22489.43|22409.43|22485.73|22405.73|10
1736859590000|2025-01-14 12:59:50|22215.2|22135.2|22214.6|22134.6|22215.58|22135.58|22214.49|22134.49|10
1736879410000|2025-01-14 18:30:10|22488.58|22408.58|22488.89|22408.89|22488.89|22408.89|22487.74|22407.74|10
1736879420000|2025-01-14 18:30:20|22486.97|22406.97|22489.28|22409.28|22490.34|22410.34|22486.97|22406.97|10
1736859600000|2025-01-14 13:00:00|22214.38|22134.38|22216.1|22136.1|22216.1|22136.1|22214.13|22134.13|9
1736879430000|2025-01-14 18:30:30|22489.45|22409.45|22488.24|22408.24|22489.97|22409.97|22488.07|22408.07|10
1736879440000|2025-01-14 18:30:40|22487.83|22407.83|22486.07|22406.07|22487.83|22407.83|22486.07|22406.07|10
1736859610000|2025-01-14 13:00:10|22216.27|22136.27|22216.84|22136.84|22217.83|22137.83|22216.27|22136.27|10
1736879450000|2025-01-14 18:30:50|22485.67|22405.67|22480.32|22400.32|22485.67|22405.67|22480.32|22400.32|9
1736879460000|2025-01-14 18:31:00|22480.27|22400.27|22481.42|22401.42|22481.42|22401.42|22479.49|22399.49|9
1736859620000|2025-01-14 13:00:20|22216.69|22136.69|22217.55|22137.55|22217.55|22137.55|22216.64|22136.64|10
1736879470000|2025-01-14 18:31:10|22481.36|22401.36|22480.42|22400.42|22481.36|22401.36|22479.97|22399.97|10
1736879480000|2025-01-14 18:31:20|22482.85|22402.85|22484.4|22404.4|22484.4|22404.4|22482.5|22402.5|10
1736859630000|2025-01-14 13:00:30|22217.34|22137.34|22218.5|22138.5|22218.5|22138.5|22217.34|22137.34|8
1736879490000|2025-01-14 18:31:30|22483.87|22403.87|22486.14|22406.14|22486.14|22406.14|22483.47|22403.47|10
1736859640000|2025-01-14 13:00:40|22218.69|22138.69|22218.62|22138.62|22218.69|22138.69|22218.05|22138.05|10
1736879500000|2025-01-14 18:31:40|22487.3|22407.3|22489.62|22409.62|22489.64|22409.64|22487.3|22407.3|10
1736879510000|2025-01-14 18:31:50|22489.89|22409.89|22494.57|22414.57|22494.57|22414.57|22489.89|22409.89|10
1736859650000|2025-01-14 13:00:50|22218.76|22138.76|22223.86|22143.86|22223.86|22143.86|22218.28|22138.28|10
1736879520000|2025-01-14 18:32:00|22494.89|22414.89|22501.16|22421.16|22501.16|22421.16|22494.89|22414.89|10
1736879530000|2025-01-14 18:32:10|22500.8|22420.8|22501.8|22421.8|22501.95|22421.95|22500.3|22420.3|10
1736859660000|2025-01-14 13:01:00|22223.88|22143.88|22223.38|22143.38|22224.03|22144.03|22222.69|22142.69|10
1736879540000|2025-01-14 18:32:20|22503.33|22423.33|22508.68|22428.68|22508.84|22428.84|22503.33|22423.33|10
1736859670000|2025-01-14 13:01:10|22224.03|22144.03|22226.08|22146.08|22226.08|22146.08|22223.5|22143.5|10
1736879550000|2025-01-14 18:32:30|22508.22|22428.22|22512.88|22432.88|22512.9|22432.9|22508.22|22428.22|10
1736879560000|2025-01-14 18:32:40|22513.92|22433.92|22513.64|22433.64|22517.32|22437.32|22513.64|22433.64|10
1736859680000|2025-01-14 13:01:20|22225.78|22145.78|22222.68|22142.68|22226.3|22146.3|22222.68|22142.68|10
1736879570000|2025-01-14 18:32:50|22512.35|22432.35|22513.47|22433.47|22513.47|22433.47|22512.35|22432.35|10
1736879580000|2025-01-14 18:33:00|22513.84|22433.84|22517.09|22437.09|22517.09|22437.09|22513.73|22433.73|10
1736859690000|2025-01-14 13:01:30|22222.12|22142.12|22218.35|22138.35|22222.12|22142.12|22218.35|22138.35|10
1736879590000|2025-01-14 18:33:10|22517.38|22437.38|22516.93|22436.93|22518.62|22438.62|22516.93|22436.93|10
1736859700000|2025-01-14 13:01:40|22217.76|22137.76|22212.47|22132.47|22217.84|22137.84|22212.35|22132.35|10
1736879600000|2025-01-14 18:33:20|22515.98|22435.98|22517.36|22437.36|22519.57|22439.57|22515.98|22435.98|10
1736879610000|2025-01-14 18:33:30|22517.02|22437.02|22512.07|22432.07|22517.02|22437.02|22512.07|22432.07|10
1736859710000|2025-01-14 13:01:50|22212.6|22132.6|22209.73|22129.73|22212.6|22132.6|22209.73|22129.73|9
1736879620000|2025-01-14 18:33:40|22513.1|22433.1|22514.98|22434.98|22515.22|22435.22|22512.31|22432.31|10
1736879630000|2025-01-14 18:33:50|22514.97|22434.97|22517.25|22437.25|22517.25|22437.25|22514.63|22434.63|10
1736859720000|2025-01-14 13:02:00|22208.98|22128.98|22204.35|22124.35|22209.03|22129.03|22204.35|22124.35|10
1736879640000|2025-01-14 18:34:00|22517.69|22437.69|22516.94|22436.94|22518.35|22438.35|22516.94|22436.94|9
1736879650000|2025-01-14 18:34:10|22516.21|22436.21|22516.54|22436.54|22516.54|22436.54|22515.19|22435.19|10
1736859730000|2025-01-14 13:02:10|22204.39|22124.39|22200.92|22120.92|22204.39|22124.39|22200.92|22120.92|10
1736879660000|2025-01-14 18:34:20|22516.49|22436.49|22515.5|22435.5|22517.27|22437.27|22515.5|22435.5|10
1736859740000|2025-01-14 13:02:20|22200.75|22120.75|22199.97|22119.97|22200.75|22120.75|22199.84|22119.84|10
1736879670000|2025-01-14 18:34:30|22514.87|22434.87|22514.77|22434.77|22516.44|22436.44|22514.63|22434.63|9
1736879680000|2025-01-14 18:34:40|22514.71|22434.71|22511.9|22431.9|22514.71|22434.71|22511.78|22431.78|10
1736859750000|2025-01-14 13:02:30|22200|22120|22198.33|22118.33|22200|22120|22198.33|22118.33|10
1736879690000|2025-01-14 18:34:50|22512.33|22432.33|22512.25|22432.25|22513.66|22433.66|22512.09|22432.09|10
1736879700000|2025-01-14 18:35:00|22512.2|22432.2|22514.33|22434.33|22514.74|22434.74|22512.2|22432.2|10
1736859760000|2025-01-14 13:02:40|22197.99|22117.99|22199.39|22119.39|22199.39|22119.39|22197.79|22117.79|10
1736879710000|2025-01-14 18:35:10|22514.57|22434.57|22514.47|22434.47|22514.57|22434.57|22512.21|22432.21|10
1736859770000|2025-01-14 13:02:50|22198.31|22118.31|22194.62|22114.62|22198.31|22118.31|22194.62|22114.62|10
1736879720000|2025-01-14 18:35:20|22514.72|22434.72|22516.04|22436.04|22516.09|22436.09|22514.18|22434.18|10
1736879730000|2025-01-14 18:35:30|22516.36|22436.36|22517.13|22437.13|22517.75|22437.75|22516.35|22436.35|10
1736859780000|2025-01-14 13:03:00|22194.47|22114.47|22193.57|22113.57|22194.47|22114.47|22192.49|22112.49|10
1736879740000|2025-01-14 18:35:40|22515.61|22435.61|22513.75|22433.75|22515.61|22435.61|22513.75|22433.75|10
1736879750000|2025-01-14 18:35:50|22513.6|22433.6|22512.8|22432.8|22513.63|22433.63|22512.8|22432.8|9
1736859790000|2025-01-14 13:03:10|22193.54|22113.54|22197.17|22117.17|22197.45|22117.45|22193.54|22113.54|10
1736879760000|2025-01-14 18:36:00|22512.67|22432.67|22515.09|22435.09|22516.47|22436.47|22512.67|22432.67|10
1736859800000|2025-01-14 13:03:20|22196.29|22116.29|22200.65|22120.65|22200.65|22120.65|22196.29|22116.29|10
1736879770000|2025-01-14 18:36:10|22514.48|22434.48|22512.83|22432.83|22515.39|22435.39|22512.73|22432.73|10
1736879780000|2025-01-14 18:36:20|22513.43|22433.43|22516.07|22436.07|22516.07|22436.07|22512.74|22432.74|10
1736859810000|2025-01-14 13:03:30|22201.57|22121.57|22207.99|22127.99|22207.99|22127.99|22201.57|22121.57|10
1736879790000|2025-01-14 18:36:30|22516.72|22436.72|22520.25|22440.25|22520.25|22440.25|22516.72|22436.72|10
1736879800000|2025-01-14 18:36:40|22520.57|22440.57|22523.85|22443.85|22524.09|22444.09|22520.51|22440.51|10
1736859820000|2025-01-14 13:03:40|22208.63|22128.63|22213.79|22133.79|22213.79|22133.79|22208.63|22128.63|10
1736879810000|2025-01-14 18:36:50|22524.11|22444.11|22525.72|22445.72|22525.72|22445.72|22523.37|22443.37|10
1736879820000|2025-01-14 18:37:00|22525.46|22445.46|22528.34|22448.34|22528.49|22448.49|22525.46|22445.46|10
1736859830000|2025-01-14 13:03:50|22213.99|22133.99|22215.9|22135.9|22215.9|22135.9|22213.99|22133.99|10
1736879830000|2025-01-14 18:37:10|22528.29|22448.29|22530.48|22450.48|22530.48|22450.48|22528.17|22448.17|9
1736859840000|2025-01-14 13:04:00|22215.96|22135.96|22217|22137|22217|22137|22212.78|22132.78|9
1736879840000|2025-01-14 18:37:20|22531.14|22451.14|22536.26|22456.26|22536.26|22456.26|22531.14|22451.14|9
1736879850000|2025-01-14 18:37:30|22537.05|22457.05|22542.82|22462.82|22542.82|22462.82|22537.05|22457.05|10
1736859850000|2025-01-14 13:04:10|22216.77|22136.77|22216.31|22136.31|22217.77|22137.77|22216.09|22136.09|10
1736879860000|2025-01-14 18:37:40|22542.19|22462.19|22544.5|22464.5|22545.19|22465.19|22541.85|22461.85|10
1736879870000|2025-01-14 18:37:50|22543.51|22463.51|22544.91|22464.91|22546.04|22466.04|22543.51|22463.51|9
1736859860000|2025-01-14 13:04:20|22218.15|22138.15|22224.21|22144.21|22224.21|22144.21|22218.15|22138.15|10
1736879880000|2025-01-14 18:38:00|22544.59|22464.59|22542.91|22462.91|22545.74|22465.74|22542.91|22462.91|10
1736859870000|2025-01-14 13:04:30|22224.53|22144.53|22224.75|22144.75|22224.97|22144.97|22224.24|22144.24|10
1736879890000|2025-01-14 18:38:10|22541.82|22461.82|22543.28|22463.28|22545.7|22465.7|22541.81|22461.81|10
1736879900000|2025-01-14 18:38:20|22543.11|22463.11|22542.79|22462.79|22543.69|22463.69|22542.08|22462.08|10
1736859880000|2025-01-14 13:04:40|22224.67|22144.67|22226.86|22146.86|22226.9|22146.9|22224.67|22144.67|10
1736879910000|2025-01-14 18:38:30|22542.07|22462.07|22542.01|22462.01|22542.38|22462.38|22541.21|22461.21|10
1736859890000|2025-01-14 13:04:50|22226.88|22146.88|22222.79|22142.79|22227.6|22147.6|22222.77|22142.77|9
1736879920000|2025-01-14 18:38:40|22541.92|22461.92|22542.7|22462.7|22542.7|22462.7|22541.17|22461.17|10
1736879930000|2025-01-14 18:38:50|22542.89|22462.89|22542.41|22462.41|22542.89|22462.89|22542.37|22462.37|8
1736879940000|2025-01-14 18:39:00|22542.57|22462.57|22544.12|22464.12|22544.48|22464.48|22542.18|22462.18|10
1736859900000|2025-01-14 13:05:00|22223.06|22143.06|22226|22146|22226|22146|22222.95|22142.95|9
1736879950000|2025-01-14 18:39:10|22544.37|22464.37|22548.33|22468.33|22548.33|22468.33|22544.26|22464.26|10
1736859910000|2025-01-14 13:05:10|22226.26|22146.26|22232.29|22152.29|22232.29|22152.29|22226.26|22146.26|10
1736879960000|2025-01-14 18:39:20|22548.64|22468.64|22545.53|22465.53|22548.64|22468.64|22545.04|22465.04|10
1736879970000|2025-01-14 18:39:30|22545.37|22465.37|22542.89|22462.89|22546.69|22466.69|22542.89|22462.89|10
1736859920000|2025-01-14 13:05:20|22231.88|22151.88|22233.36|22153.36|22233.48|22153.48|22231.88|22151.88|10
1736879980000|2025-01-14 18:39:40|22541.17|22461.17|22542.32|22462.32|22542.32|22462.32|22540.58|22460.58|10
1736879990000|2025-01-14 18:39:50|22542.41|22462.41|22545.86|22465.86|22545.86|22465.86|22542.24|22462.24|10
1736859930000|2025-01-14 13:05:30|22238.16|22158.16|22241.51|22161.51|22241.51|22161.51|22236.04|22156.04|10
1736880000000|2025-01-14 18:40:00|22545.83|22465.83|22543.8|22463.8|22546.77|22466.77|22543.8|22463.8|10
1736859940000|2025-01-14 13:05:40|22241.71|22161.71|22244.56|22164.56|22244.56|22164.56|22241.71|22161.71|10
1736880010000|2025-01-14 18:40:10|22543.89|22463.89|22539.8|22459.8|22545.47|22465.47|22539.8|22459.8|10
1736880020000|2025-01-14 18:40:20|22539.09|22459.09|22539.62|22459.62|22539.62|22459.62|22536.11|22456.11|10
1736859950000|2025-01-14 13:05:50|22244.71|22164.71|22245.09|22165.09|22245.09|22165.09|22244.31|22164.31|10
1736880030000|2025-01-14 18:40:30|22540.24|22460.24|22543.23|22463.23|22543.23|22463.23|22540.24|22460.24|10
1736880040000|2025-01-14 18:40:40|22543.65|22463.65|22542.17|22462.17|22544.08|22464.08|22542.17|22462.17|10
1736859960000|2025-01-14 13:06:00|22245.58|22165.58|22244.71|22164.71|22245.66|22165.66|22244.71|22164.71|10
1736880050000|2025-01-14 18:40:50|22542.4|22462.4|22544.42|22464.42|22544.42|22464.42|22542.4|22462.4|10
1736880060000|2025-01-14 18:41:00|22544.43|22464.43|22542.03|22462.03|22544.43|22464.43|22541.42|22461.42|10
1736859970000|2025-01-14 13:06:10|22244.77|22164.77|22243.03|22163.03|22244.77|22164.77|22243.03|22163.03|10
1736880070000|2025-01-14 18:41:10|22541.83|22461.83|22543.92|22463.92|22545.57|22465.57|22541.73|22461.73|10
1736880080000|2025-01-14 18:41:20|22543.08|22463.08|22541.54|22461.54|22543.31|22463.31|22540.27|22460.27|10
1736859980000|2025-01-14 13:06:20|22243.02|22163.02|22243.44|22163.44|22243.69|22163.69|22242.88|22162.88|10
1736880090000|2025-01-14 18:41:30|22541.88|22461.88|22542.95|22462.95|22542.95|22462.95|22539.74|22459.74|10
1736880100000|2025-01-14 18:41:40|22542.54|22462.54|22537.99|22457.99|22542.97|22462.97|22537.99|22457.99|10
1736859990000|2025-01-14 13:06:30|22243.62|22163.62|22242.77|22162.77|22243.7|22163.7|22242.77|22162.77|10
1736880110000|2025-01-14 18:41:50|22536.94|22456.94|22528.49|22448.49|22536.94|22456.94|22528.49|22448.49|10
1736880120000|2025-01-14 18:42:00|22528.37|22448.37|22526.32|22446.32|22528.74|22448.74|22526.32|22446.32|10
1736860000000|2025-01-14 13:06:40|22241.95|22161.95|22242.13|22162.13|22242.66|22162.66|22241.44|22161.44|10
1736880130000|2025-01-14 18:42:10|22525.79|22445.79|22524.11|22444.11|22525.79|22445.79|22522.88|22442.88|10
1736860010000|2025-01-14 13:06:50|22241.81|22161.81|22242.35|22162.35|22242.35|22162.35|22241.54|22161.54|10
1736880140000|2025-01-14 18:42:20|22524.44|22444.44|22514.14|22434.14|22524.44|22444.44|22513.75|22433.75|10
1736880150000|2025-01-14 18:42:30|22513.32|22433.32|22514.78|22434.78|22514.94|22434.94|22511.42|22431.42|10
1736860020000|2025-01-14 13:07:00|22242.63|22162.63|22239.19|22159.19|22242.63|22162.63|22238.08|22158.08|10
1736880160000|2025-01-14 18:42:40|22514.44|22434.44|22515.69|22435.69|22515.69|22435.69|22512.82|22432.82|10
1736880170000|2025-01-14 18:42:50|22515.74|22435.74|22515.5|22435.5|22515.74|22435.74|22513.92|22433.92|10
1736860030000|2025-01-14 13:07:10|22238.97|22158.97|22236.27|22156.27|22239.11|22159.11|22236.27|22156.27|10
1736880180000|2025-01-14 18:43:00|22515.54|22435.54|22521.81|22441.81|22521.98|22441.98|22515.54|22435.54|10
1736880190000|2025-01-14 18:43:10|22523.12|22443.12|22526.32|22446.32|22526.95|22446.95|22523.12|22443.12|9
1736860040000|2025-01-14 13:07:20|22235.99|22155.99|22235.86|22155.86|22235.99|22155.99|22233.78|22153.78|9
1736880200000|2025-01-14 18:43:20|22527.09|22447.09|22534.58|22454.58|22534.58|22454.58|22527.09|22447.09|10
1736880210000|2025-01-14 18:43:30|22534.61|22454.61|22536.15|22456.15|22536.15|22456.15|22534.25|22454.25|10
1736860050000|2025-01-14 13:07:30|22236.37|22156.37|22236.45|22156.45|22236.45|22156.45|22235.89|22155.89|10
1736880220000|2025-01-14 18:43:40|22536.23|22456.23|22535.12|22455.12|22536.71|22456.71|22535.12|22455.12|9
1736880230000|2025-01-14 18:43:50|22535.35|22455.35|22533.11|22453.11|22535.35|22455.35|22532.95|22452.95|10
1736860060000|2025-01-14 13:07:40|22236.29|22156.29|22234.99|22154.99|22237.94|22157.94|22234.93|22154.93|9
1736880240000|2025-01-14 18:44:00|22534.52|22454.52|22531.57|22451.57|22535.32|22455.32|22531.57|22451.57|10
1736860070000|2025-01-14 13:07:50|22235|22155|22236.64|22156.64|22237.19|22157.19|22235|22155|10
1736880250000|2025-01-14 18:44:10|22531.16|22451.16|22532.94|22452.94|22532.94|22452.94|22530.61|22450.61|9
1736880260000|2025-01-14 18:44:20|22533.35|22453.35|22530.69|22450.69|22533.35|22453.35|22530.41|22450.41|10
1736860080000|2025-01-14 13:08:00|22236.93|22156.93|22238.1|22158.1|22238.1|22158.1|22236.93|22156.93|10
1736880270000|2025-01-14 18:44:30|22530.74|22450.74|22529.88|22449.88|22530.96|22450.96|22529.88|22449.88|10
1736880280000|2025-01-14 18:44:40|22529.73|22449.73|22527.74|22447.74|22529.73|22449.73|22527.74|22447.74|10
1736860090000|2025-01-14 13:08:10|22238.08|22158.08|22235.4|22155.4|22238.67|22158.67|22235.4|22155.4|10
1736880290000|2025-01-14 18:44:50|22527.3|22447.3|22527.47|22447.47|22528.37|22448.37|22527.3|22447.3|9
1736860100000|2025-01-14 13:08:20|22235.44|22155.44|22234.35|22154.35|22235.44|22155.44|22234.18|22154.18|10
1736880300000|2025-01-14 18:45:00|22527.94|22447.94|22521.2|22441.2|22527.95|22447.95|22521.2|22441.2|10
1736880310000|2025-01-14 18:45:10|22522.3|22442.3|22519.94|22439.94|22522.3|22442.3|22519.94|22439.94|10
1736860110000|2025-01-14 13:08:30|22234.52|22154.52|22235.85|22155.85|22235.85|22155.85|22234.52|22154.52|10
1736880320000|2025-01-14 18:45:20|22520.87|22440.87|22518.93|22438.93|22521.25|22441.25|22518.93|22438.93|10
1736880330000|2025-01-14 18:45:30|22519.64|22439.64|22517.34|22437.34|22519.64|22439.64|22517.34|22437.34|10
1736860120000|2025-01-14 13:08:40|22235.95|22155.95|22237.4|22157.4|22237.4|22157.4|22235.95|22155.95|10
1736880340000|2025-01-14 18:45:40|22517.6|22437.6|22518.98|22438.98|22518.98|22438.98|22516.99|22436.99|10
1736860130000|2025-01-14 13:08:50|22237.26|22157.26|22233.97|22153.97|22237.26|22157.26|22233.97|22153.97|10
1736880350000|2025-01-14 18:45:50|22519.44|22439.44|22516.34|22436.34|22519.44|22439.44|22516.34|22436.34|9
1736880360000|2025-01-14 18:46:00|22516.46|22436.46|22517.16|22437.16|22518.02|22438.02|22515.35|22435.35|10
1736860140000|2025-01-14 13:09:00|22234.09|22154.09|22230.42|22150.42|22234.09|22154.09|22230.42|22150.42|10
1736880370000|2025-01-14 18:46:10|22517.26|22437.26|22512.52|22432.52|22517.26|22437.26|22512.19|22432.19|8
1736860150000|2025-01-14 13:09:10|22229.84|22149.84|22223.64|22143.64|22229.84|22149.84|22223.64|22143.64|9
1736880380000|2025-01-14 18:46:20|22512.47|22432.47|22516|22436|22516|22436|22511.62|22431.62|10
1736880390000|2025-01-14 18:46:30|22515.97|22435.97|22518|22438|22518|22438|22515.69|22435.69|9
1736860160000|2025-01-14 13:09:20|22223.57|22143.57|22218|22138|22223.57|22143.57|22217.84|22137.84|10
1736880400000|2025-01-14 18:46:40|22517.72|22437.72|22523.04|22443.04|22523.04|22443.04|22517.72|22437.72|10
1736860170000|2025-01-14 13:09:30|22217.89|22137.89|22216.66|22136.66|22217.89|22137.89|22216.66|22136.66|10
1736880410000|2025-01-14 18:46:50|22523.29|22443.29|22529.05|22449.05|22529.32|22449.32|22523.29|22443.29|10
1736880420000|2025-01-14 18:47:00|22529.89|22449.89|22534.09|22454.09|22534.45|22454.45|22529.89|22449.89|10
1736860180000|2025-01-14 13:09:40|22216.63|22136.63|22215.4|22135.4|22216.73|22136.73|22214.72|22134.72|10
1736880430000|2025-01-14 18:47:10|22538.3|22458.3|22539.28|22459.28|22539.28|22459.28|22538.22|22458.22|10
1736860190000|2025-01-14 13:09:50|22213.63|22133.63|22211.68|22131.68|22213.64|22133.64|22211.22|22131.22|10
1736880440000|2025-01-14 18:47:20|22539.64|22459.64|22548.49|22468.49|22548.49|22468.49|22539.64|22459.64|10
1736880450000|2025-01-14 18:47:30|22547.41|22467.41|22553.65|22473.65|22553.65|22473.65|22547.08|22467.08|10
1736860200000|2025-01-14 13:10:00|22211.71|22131.71|22213.4|22133.4|22213.4|22133.4|22211.37|22131.37|10
1736880460000|2025-01-14 18:47:40|22551.13|22471.13|22549.82|22469.82|22551.13|22471.13|22549.77|22469.77|10
1736880470000|2025-01-14 18:47:50|22549.02|22469.02|22552.01|22472.01|22552.3|22472.3|22549.02|22469.02|10
1736860210000|2025-01-14 13:10:10|22213.16|22133.16|22213.51|22133.51|22213.89|22133.89|22212.94|22132.94|10
1736880480000|2025-01-14 18:48:00|22552.05|22472.05|22549.95|22469.95|22552.65|22472.65|22549.95|22469.95|10
1736860220000|2025-01-14 13:10:20|22213.21|22133.21|22213.11|22133.11|22214.23|22134.23|22213.11|22133.11|10
1736880490000|2025-01-14 18:48:10|22549.81|22469.81|22553.15|22473.15|22554.14|22474.14|22548.94|22468.94|10
1736880500000|2025-01-14 18:48:20|22553.36|22473.36|22552.62|22472.62|22553.56|22473.56|22552.59|22472.59|10
1736860230000|2025-01-14 13:10:30|22213.03|22133.03|22213.01|22133.01|22213.3|22133.3|22213.01|22133.01|9
1736880510000|2025-01-14 18:48:30|22552.78|22472.78|22552.8|22472.8|22554.67|22474.67|22552.78|22472.78|10
1736880520000|2025-01-14 18:48:40|22553.68|22473.68|22551.96|22471.96|22554.21|22474.21|22551.96|22471.96|10
1736860240000|2025-01-14 13:10:40|22214.57|22134.57|22214.34|22134.34|22214.72|22134.72|22213.88|22133.88|10
1736880530000|2025-01-14 18:48:50|22551.62|22471.62|22551.07|22471.07|22551.94|22471.94|22550.9|22470.9|10
1736860250000|2025-01-14 13:10:50|22214.62|22134.62|22215.42|22135.42|22215.72|22135.72|22214.62|22134.62|10
1736880540000|2025-01-14 18:49:00|22551.08|22471.08|22550.36|22470.36|22551.08|22471.08|22550.35|22470.35|10
1736880550000|2025-01-14 18:49:10|22550.64|22470.64|22547.49|22467.49|22550.91|22470.91|22547.48|22467.48|9
1736860260000|2025-01-14 13:11:00|22215.71|22135.71|22213.65|22133.65|22215.71|22135.71|22213.65|22133.65|9
1736880560000|2025-01-14 18:49:20|22547.81|22467.81|22546.68|22466.68|22547.94|22467.94|22546.65|22466.65|10
1736860270000|2025-01-14 13:11:10|22213.22|22133.22|22213|22133|22213.22|22133.22|22212.48|22132.48|9
1736880570000|2025-01-14 18:49:30|22546.81|22466.81|22545.01|22465.01|22546.81|22466.81|22543.82|22463.82|10
1736880580000|2025-01-14 18:49:40|22544.95|22464.95|22544.34|22464.34|22544.95|22464.95|22542.28|22462.28|10
1736860280000|2025-01-14 13:11:20|22213.85|22133.85|22207.96|22127.96|22216.47|22136.47|22207.96|22127.96|10
1736880590000|2025-01-14 18:49:50|22544.12|22464.12|22543.89|22463.89|22544.12|22464.12|22539.67|22459.67|9
1736860290000|2025-01-14 13:11:30|22208.2|22128.2|22207.56|22127.56|22208.27|22128.27|22207.56|22127.56|9
1736880600000|2025-01-14 18:50:00|22544.21|22464.21|22546.24|22466.24|22546.24|22466.24|22544.21|22464.21|10
1736880610000|2025-01-14 18:50:10|22547.26|22467.26|22547.13|22467.13|22549.75|22469.75|22547.01|22467.01|10
1736860300000|2025-01-14 13:11:40|22207.36|22127.36|22210|22130|22210.49|22130.49|22207.34|22127.34|9
1736880620000|2025-01-14 18:50:20|22547.18|22467.18|22548.37|22468.37|22548.64|22468.64|22547.16|22467.16|10
1736860310000|2025-01-14 13:11:50|22209.87|22129.87|22211.33|22131.33|22211.33|22131.33|22209.87|22129.87|10
1736880630000|2025-01-14 18:50:30|22547.85|22467.85|22542.9|22462.9|22547.85|22467.85|22541.7|22461.7|10
1736880640000|2025-01-14 18:50:40|22541.74|22461.74|22541.47|22461.47|22541.74|22461.74|22538.88|22458.88|10
1736860320000|2025-01-14 13:12:00|22211.41|22131.41|22212.4|22132.4|22213.39|22133.39|22211.41|22131.41|10
1736880650000|2025-01-14 18:50:50|22541.8|22461.8|22540.39|22460.39|22542.38|22462.38|22540.39|22460.39|10
1736860330000|2025-01-14 13:12:10|22212.3|22132.3|22215.22|22135.22|22215.84|22135.84|22211.66|22131.66|9
1736880660000|2025-01-14 18:51:00|22540.38|22460.38|22538.25|22458.25|22541.07|22461.07|22538.25|22458.25|10
1736880670000|2025-01-14 18:51:10|22537.95|22457.95|22537.21|22457.21|22538.48|22458.48|22537.21|22457.21|10
1736860340000|2025-01-14 13:12:20|22215.1|22135.1|22215.78|22135.78|22215.78|22135.78|22215.1|22135.1|8
1736880680000|2025-01-14 18:51:20|22536.34|22456.34|22535.9|22455.9|22536.34|22456.34|22535.06|22455.06|10
1736880690000|2025-01-14 18:51:30|22536.94|22456.94|22536.42|22456.42|22537.28|22457.28|22536.27|22456.27|9
1736860350000|2025-01-14 13:12:30|22215.82|22135.82|22214.42|22134.42|22215.82|22135.82|22213.69|22133.69|10
1736880700000|2025-01-14 18:51:40|22535.94|22455.94|22530.91|22450.91|22535.94|22455.94|22530.21|22450.21|10
1736880710000|2025-01-14 18:51:50|22531.1|22451.1|22531.01|22451.01|22532.79|22452.79|22531.01|22451.01|10
1736860360000|2025-01-14 13:12:40|22213.87|22133.87|22214.4|22134.4|22214.41|22134.41|22213.87|22133.87|10
1736880720000|2025-01-14 18:52:00|22530.61|22450.61|22531.72|22451.72|22531.72|22451.72|22529.47|22449.47|10
1736860370000|2025-01-14 13:12:50|22214.45|22134.45|22212.83|22132.83|22214.45|22134.45|22212.81|22132.81|10
1736880730000|2025-01-14 18:52:10|22532.44|22452.44|22529.37|22449.37|22532.44|22452.44|22529.37|22449.37|10
1736880740000|2025-01-14 18:52:20|22528.66|22448.66|22526.02|22446.02|22528.66|22448.66|22526.02|22446.02|10
1736860380000|2025-01-14 13:13:00|22212.8|22132.8|22213.77|22133.77|22214.5|22134.5|22212.78|22132.78|10
1736880750000|2025-01-14 18:52:30|22525.71|22445.71|22526.67|22446.67|22527.2|22447.2|22525.27|22445.27|10
1736860390000|2025-01-14 13:13:10|22214.34|22134.34|22213.96|22133.96|22214.53|22134.53|22213.46|22133.46|9
1736880760000|2025-01-14 18:52:40|22525.36|22445.36|22524.1|22444.1|22525.36|22445.36|22523.88|22443.88|10
1736880770000|2025-01-14 18:52:50|22523.79|22443.79|22522.97|22442.97|22524.03|22444.03|22522.96|22442.96|10
1736860400000|2025-01-14 13:13:20|22214.07|22134.07|22215.47|22135.47|22215.47|22135.47|22214.07|22134.07|10
1736880780000|2025-01-14 18:53:00|22522.37|22442.37|22524.6|22444.6|22524.6|22444.6|22522.37|22442.37|10
1736880790000|2025-01-14 18:53:10|22524.84|22444.84|22527.3|22447.3|22527.68|22447.68|22524.67|22444.67|10
1736860410000|2025-01-14 13:13:30|22216.34|22136.34|22219.49|22139.49|22219.49|22139.49|22216.34|22136.34|10
1736880800000|2025-01-14 18:53:20|22527.36|22447.36|22526.76|22446.76|22528.74|22448.74|22525.3|22445.3|10
1736860420000|2025-01-14 13:13:40|22219.22|22139.22|22219.37|22139.37|22219.37|22139.37|22219.02|22139.02|10
1736880810000|2025-01-14 18:53:30|22526.9|22446.9|22528.44|22448.44|22528.44|22448.44|22526.9|22446.9|8
1736880820000|2025-01-14 18:53:40|22528.07|22448.07|22534.99|22454.99|22534.99|22454.99|22527.87|22447.87|10
1736860430000|2025-01-14 13:13:50|22219.42|22139.42|22220.12|22140.12|22220.64|22140.64|22219.42|22139.42|10
1736880830000|2025-01-14 18:53:50|22535.42|22455.42|22535.87|22455.87|22536.38|22456.38|22534.88|22454.88|10
1736860440000|2025-01-14 13:14:00|22220.56|22140.56|22224.69|22144.69|22225.37|22145.37|22220.56|22140.56|10
1736880840000|2025-01-14 18:54:00|22536.68|22456.68|22539.62|22459.62|22539.62|22459.62|22536.48|22456.48|10
1736880850000|2025-01-14 18:54:10|22539.91|22459.91|22540.27|22460.27|22540.69|22460.69|22539.91|22459.91|10
1736860450000|2025-01-14 13:14:10|22224.33|22144.33|22225.04|22145.04|22225.04|22145.04|22224.33|22144.33|9
1736880860000|2025-01-14 18:54:20|22539.81|22459.81|22546.06|22466.06|22546.06|22466.06|22539.81|22459.81|10
1736880870000|2025-01-14 18:54:30|22546.25|22466.25|22547.08|22467.08|22547.63|22467.63|22545.62|22465.62|10
1736860460000|2025-01-14 13:14:20|22224.77|22144.77|22223.4|22143.4|22225.18|22145.18|22223.29|22143.29|9
1736880880000|2025-01-14 18:54:40|22547.14|22467.14|22549.68|22469.68|22549.68|22469.68|22546.88|22466.88|10
1736860470000|2025-01-14 13:14:30|22223.42|22143.42|22223.89|22143.89|22224.41|22144.41|22223.42|22143.42|10
1736880890000|2025-01-14 18:54:50|22550.37|22470.37|22548.75|22468.75|22550.37|22470.37|22548.75|22468.75|10
1736880900000|2025-01-14 18:55:00|22548.61|22468.61|22549.46|22469.46|22549.64|22469.64|22548.61|22468.61|10
1736860480000|2025-01-14 13:14:40|22223.96|22143.96|22222.56|22142.56|22224.02|22144.02|22222.43|22142.43|10
1736880910000|2025-01-14 18:55:10|22549.44|22469.44|22547.78|22467.78|22549.44|22469.44|22547.78|22467.78|10
1736860490000|2025-01-14 13:14:50|22222.72|22142.72|22222.78|22142.78|22222.87|22142.87|22222.16|22142.16|10
1736880920000|2025-01-14 18:55:20|22547.36|22467.36|22546.03|22466.03|22547.36|22467.36|22545.58|22465.58|9
1736880930000|2025-01-14 18:55:30|22545.41|22465.41|22545.78|22465.78|22546.74|22466.74|22545.41|22465.41|10
1736860500000|2025-01-14 13:15:00|22223.37|22143.37|22222.58|22142.58|22223.46|22143.46|22220.85|22140.85|10
1736880940000|2025-01-14 18:55:40|22545.85|22465.85|22545.53|22465.53|22546.65|22466.65|22545.53|22465.53|10
1736880950000|2025-01-14 18:55:50|22545.05|22465.05|22540.5|22460.5|22545.43|22465.43|22538.9|22458.9|10
1736860510000|2025-01-14 13:15:10|22222.71|22142.71|22224.03|22144.03|22224.74|22144.74|22222.71|22142.71|10
1736880960000|2025-01-14 18:56:00|22540.69|22460.69|22548.49|22468.49|22548.73|22468.73|22540.69|22460.69|10
1736880970000|2025-01-14 18:56:10|22548.57|22468.57|22548.82|22468.82|22549.03|22469.03|22548.31|22468.31|10
1736860520000|2025-01-14 13:15:20|22224.02|22144.02|22227.93|22147.93|22227.93|22147.93|22224.02|22144.02|10
1736880980000|2025-01-14 18:56:20|22548.25|22468.25|22549.03|22469.03|22549.31|22469.31|22548.07|22468.07|10
1736880990000|2025-01-14 18:56:30|22548.88|22468.88|22548.93|22468.93|22549.2|22469.2|22548.83|22468.83|10
1736860530000|2025-01-14 13:15:30|22227.63|22147.63|22230.64|22150.64|22231.29|22151.29|22227.63|22147.63|10
1736881000000|2025-01-14 18:56:40|22548.91|22468.91|22547.46|22467.46|22548.91|22468.91|22547.02|22467.02|10
1736860540000|2025-01-14 13:15:40|22230.57|22150.57|22234.33|22154.33|22234.33|22154.33|22230.57|22150.57|10
1736881010000|2025-01-14 18:56:50|22547.51|22467.51|22550.92|22470.92|22551.02|22471.02|22547.48|22467.48|10
1736881020000|2025-01-14 18:57:00|22550.61|22470.61|22551.35|22471.35|22551.83|22471.83|22549.88|22469.88|10
1736860550000|2025-01-14 13:15:50|22234.67|22154.67|22234.44|22154.44|22234.88|22154.88|22234.2|22154.2|10
1736881030000|2025-01-14 18:57:10|22551.42|22471.42|22546.53|22466.53|22551.42|22471.42|22546.49|22466.49|10
1736881040000|2025-01-14 18:57:20|22547.05|22467.05|22546.96|22466.96|22547.05|22467.05|22546.38|22466.38|8
1736860560000|2025-01-14 13:16:00|22234.56|22154.56|22228.85|22148.85|22235.29|22155.29|22227.99|22147.99|10
1736881050000|2025-01-14 18:57:30|22547.02|22467.02|22546.33|22466.33|22547.02|22467.02|22546.05|22466.05|10
1736881060000|2025-01-14 18:57:40|22546.64|22466.64|22546.22|22466.22|22546.92|22466.92|22546.01|22466.01|9
1736860570000|2025-01-14 13:16:10|22228.9|22148.9|22228.09|22148.09|22230.29|22150.29|22228.09|22148.09|10
1736881070000|2025-01-14 18:57:50|22546.08|22466.08|22544|22464|22546.54|22466.54|22544|22464|9
1736860580000|2025-01-14 13:16:20|22227.88|22147.88|22227.73|22147.73|22228.32|22148.32|22227.48|22147.48|10
1736881080000|2025-01-14 18:58:00|22543.8|22463.8|22540.74|22460.74|22543.8|22463.8|22540.74|22460.74|10
1736881090000|2025-01-14 18:58:10|22540.56|22460.56|22539.13|22459.13|22540.56|22460.56|22538.95|22458.95|9
1736860590000|2025-01-14 13:16:30|22227.75|22147.75|22228.11|22148.11|22228.41|22148.41|22227.62|22147.62|10
1736881100000|2025-01-14 18:58:20|22538.67|22458.67|22536.39|22456.39|22538.67|22458.67|22536.23|22456.23|10
1736860600000|2025-01-14 13:16:40|22227.88|22147.88|22224.93|22144.93|22227.88|22147.88|22224.54|22144.54|10
1736881110000|2025-01-14 18:58:30|22536.43|22456.43|22537.06|22457.06|22537.33|22457.33|22536.33|22456.33|10
1736881120000|2025-01-14 18:58:40|22537.04|22457.04|22533.94|22453.94|22537.04|22457.04|22533.94|22453.94|10
1736860610000|2025-01-14 13:16:50|22225.2|22145.2|22225.62|22145.62|22225.67|22145.67|22224.75|22144.75|9
1736881130000|2025-01-14 18:58:50|22533.83|22453.83|22531.37|22451.37|22533.83|22453.83|22531.27|22451.27|9
1736860620000|2025-01-14 13:17:00|22225.29|22145.29|22223.11|22143.11|22225.34|22145.34|22223.11|22143.11|9
1736881140000|2025-01-14 18:59:00|22531.56|22451.56|22528.67|22448.67|22531.56|22451.56|22528.16|22448.16|10
1736881150000|2025-01-14 18:59:10|22526.2|22446.2|22525.59|22445.59|22526.2|22446.2|22524.5|22444.5|10
1736860630000|2025-01-14 13:17:10|22223.06|22143.06|22224.02|22144.02|22224.4|22144.4|22222.73|22142.73|10
1736881160000|2025-01-14 18:59:20|22526.02|22446.02|22524.08|22444.08|22526.02|22446.02|22524.08|22444.08|8
1736860640000|2025-01-14 13:17:20|22224.1|22144.1|22224.28|22144.28|22224.28|22144.28|22223.42|22143.42|10
1736881170000|2025-01-14 18:59:30|22523.95|22443.95|22522.08|22442.08|22523.95|22443.95|22522.02|22442.02|10
1736881180000|2025-01-14 18:59:40|22521.38|22441.38|22520.71|22440.71|22521.71|22441.71|22520.71|22440.71|10
1736860650000|2025-01-14 13:17:30|22225.16|22145.16|22218.53|22138.53|22225.16|22145.16|22218.53|22138.53|10
1736881190000|2025-01-14 18:59:50|22520.55|22440.55|22519.62|22439.62|22521.01|22441.01|22519.62|22439.62|10
1736860660000|2025-01-14 13:17:40|22217.45|22137.45|22218.61|22138.61|22219.1|22139.1|22217.45|22137.45|9
1736881200000|2025-01-14 19:00:00|22519.51|22439.51|22517.49|22437.49|22519.84|22439.84|22517.49|22437.49|10
1736881210000|2025-01-14 19:00:10|22516.54|22436.54|22503.22|22423.22|22516.54|22436.54|22503.22|22423.22|10
1736860670000|2025-01-14 13:17:50|22218.65|22138.65|22218.67|22138.67|22219.28|22139.28|22218.26|22138.26|10
1736881220000|2025-01-14 19:00:20|22499.67|22419.67|22494.02|22414.02|22499.67|22419.67|22494.02|22414.02|10
1736860680000|2025-01-14 13:18:00|22218.64|22138.64|22206.58|22126.58|22218.66|22138.66|22206.58|22126.58|10
1736881230000|2025-01-14 19:00:30|22493.2|22413.2|22491.65|22411.65|22493.2|22413.2|22489.26|22409.26|10
1736881240000|2025-01-14 19:00:40|22491.6|22411.6|22491.67|22411.67|22491.96|22411.96|22490.66|22410.66|10
1736860690000|2025-01-14 13:18:10|22205.97|22125.97|22202.25|22122.25|22205.97|22125.97|22202.25|22122.25|10
1736881250000|2025-01-14 19:00:50|22491.17|22411.17|22490.22|22410.22|22492|22412|22489.92|22409.92|10
1736881260000|2025-01-14 19:01:00|22489.33|22409.33|22487.59|22407.59|22493.68|22413.68|22487.59|22407.59|10
1736860700000|2025-01-14 13:18:20|22202.24|22122.24|22204.51|22124.51|22204.51|22124.51|22201|22121|10
1736881270000|2025-01-14 19:01:10|22484.46|22404.46|22479.27|22399.27|22484.46|22404.46|22479.27|22399.27|10
1736860710000|2025-01-14 13:18:30|22202.63|22122.63|22201.61|22121.61|22202.63|22122.63|22198.56|22118.56|10
1736881280000|2025-01-14 19:01:20|22478.7|22398.7|22478.23|22398.23|22478.7|22398.7|22477.64|22397.64|10
1736881290000|2025-01-14 19:01:30|22478.26|22398.26|22478.84|22398.84|22480.36|22400.36|22478.26|22398.26|9
1736860720000|2025-01-14 13:18:40|22202.68|22122.68|22214.66|22134.66|22214.66|22134.66|22202.68|22122.68|10
1736881300000|2025-01-14 19:01:40|22480.09|22400.09|22478.61|22398.61|22480.11|22400.11|22478.06|22398.06|10
1736881310000|2025-01-14 19:01:50|22478.79|22398.79|22481.15|22401.15|22481.67|22401.67|22478.5|22398.5|10
1736860730000|2025-01-14 13:18:50|22215.15|22135.15|22215.25|22135.25|22215.48|22135.48|22213.46|22133.46|10
1736881320000|2025-01-14 19:02:00|22479.79|22399.79|22487.88|22407.88|22487.88|22407.88|22479.03|22399.03|10
1736860740000|2025-01-14 13:19:00|22215.3|22135.3|22215.33|22135.33|22215.95|22135.95|22215.16|22135.16|10
1736881330000|2025-01-14 19:02:10|22487.26|22407.26|22496.53|22416.53|22496.53|22416.53|22487.26|22407.26|10
1736881340000|2025-01-14 19:02:20|22496.62|22416.62|22494.89|22414.89|22496.62|22416.62|22494.89|22414.89|10
1736860750000|2025-01-14 13:19:10|22215.42|22135.42|22217.19|22137.19|22217.19|22137.19|22214.57|22134.57|10
1736881350000|2025-01-14 19:02:30|22493.76|22413.76|22488.58|22408.58|22493.76|22413.76|22488.58|22408.58|10
1736881360000|2025-01-14 19:02:40|22488.49|22408.49|22484.74|22404.74|22488.49|22408.49|22484.74|22404.74|10
1736860760000|2025-01-14 13:19:20|22217.32|22137.32|22214.81|22134.81|22217.32|22137.32|22214.81|22134.81|10
1736881370000|2025-01-14 19:02:50|22483.63|22403.63|22480.67|22400.67|22483.63|22403.63|22480.67|22400.67|9
1736860770000|2025-01-14 13:19:30|22215.16|22135.16|22213.82|22133.82|22215.16|22135.16|22212.87|22132.87|10
1736881380000|2025-01-14 19:03:00|22480.21|22400.21|22477.56|22397.56|22480.21|22400.21|22477.03|22397.03|10
1736881390000|2025-01-14 19:03:10|22477.72|22397.72|22478.51|22398.51|22478.51|22398.51|22474.83|22394.83|10
1736860780000|2025-01-14 13:19:40|22213.98|22133.98|22216.82|22136.82|22216.85|22136.85|22213.98|22133.98|10
1736881400000|2025-01-14 19:03:20|22478.64|22398.64|22477.41|22397.41|22479.14|22399.14|22477.41|22397.41|10
1736881410000|2025-01-14 19:03:30|22477.1|22397.1|22477.24|22397.24|22478.4|22398.4|22477.1|22397.1|9
1736860790000|2025-01-14 13:19:50|22216.78|22136.78|22214.48|22134.48|22216.94|22136.94|22214.27|22134.27|10
1736881420000|2025-01-14 19:03:40|22478.4|22398.4|22476.47|22396.47|22479.75|22399.75|22476.47|22396.47|10
1736881430000|2025-01-14 19:03:50|22476.72|22396.72|22475.34|22395.34|22476.72|22396.72|22474.75|22394.75|10
1736860800000|2025-01-14 13:20:00|22214.62|22134.62|22214.48|22134.48|22214.67|22134.67|22213.66|22133.66|10
1736881440000|2025-01-14 19:04:00|22474.61|22394.61|22471.24|22391.24|22474.61|22394.61|22471.01|22391.01|10
1736860810000|2025-01-14 13:20:10|22214.16|22134.16|22212.06|22132.06|22214.16|22134.16|22212.06|22132.06|8
1736881450000|2025-01-14 19:04:10|22471.11|22391.11|22468.66|22388.66|22471.11|22391.11|22468.66|22388.66|10
1736881460000|2025-01-14 19:04:20|22468.23|22388.23|22468.77|22388.77|22468.77|22388.77|22467.22|22387.22|10
1736860820000|2025-01-14 13:20:20|22212.03|22132.03|22210.06|22130.06|22212.03|22132.03|22209.79|22129.79|9
1736881470000|2025-01-14 19:04:30|22468.98|22388.98|22471.17|22391.17|22472.17|22392.17|22468.98|22388.98|10
1736881480000|2025-01-14 19:04:40|22470.68|22390.68|22472.05|22392.05|22472.26|22392.26|22470.68|22390.68|10
1736860830000|2025-01-14 13:20:30|22210.21|22130.21|22210.31|22130.31|22210.94|22130.94|22210.03|22130.03|9
1736881490000|2025-01-14 19:04:50|22471.54|22391.54|22474.93|22394.93|22475.34|22395.34|22471.54|22391.54|10
1736860840000|2025-01-14 13:20:40|22210.18|22130.18|22210|22130|22210.35|22130.35|22209.6|22129.6|9
1736881500000|2025-01-14 19:05:00|22475.22|22395.22|22482.94|22402.94|22482.94|22402.94|22475.22|22395.22|10
1736881510000|2025-01-14 19:05:10|22483.47|22403.47|22483.26|22403.26|22486.31|22406.31|22483.26|22403.26|10
1736860850000|2025-01-14 13:20:50|22210.03|22130.03|22210.67|22130.67|22210.67|22130.67|22209.71|22129.71|8
1736881520000|2025-01-14 19:05:20|22483.31|22403.31|22485.93|22405.93|22488.36|22408.36|22483.31|22403.31|10
1736860860000|2025-01-14 13:21:00|22210.64|22130.64|22213.49|22133.49|22213.49|22133.49|22210.06|22130.06|9
1736881530000|2025-01-14 19:05:30|22484.99|22404.99|22487.5|22407.5|22487.51|22407.51|22484.99|22404.99|10
1736881540000|2025-01-14 19:05:40|22487.76|22407.76|22487.75|22407.75|22489.96|22409.96|22487.75|22407.75|10
1736860870000|2025-01-14 13:21:10|22214.07|22134.07|22213.56|22133.56|22215.08|22135.08|22213.3|22133.3|10
1736881550000|2025-01-14 19:05:50|22486.61|22406.61|22482.49|22402.49|22486.61|22406.61|22482.49|22402.49|10
1736860880000|2025-01-14 13:21:20|22213.68|22133.68|22214.43|22134.43|22214.43|22134.43|22213.68|22133.68|10
1736881560000|2025-01-14 19:06:00|22482.42|22402.42|22486.56|22406.56|22486.56|22406.56|22482.19|22402.19|10
1736881570000|2025-01-14 19:06:10|22487.39|22407.39|22488.82|22408.82|22488.82|22408.82|22487.39|22407.39|9
1736860890000|2025-01-14 13:21:30|22215.68|22135.68|22222.53|22142.53|22222.53|22142.53|22215.68|22135.68|10
1736881580000|2025-01-14 19:06:20|22489.27|22409.27|22492.99|22412.99|22492.99|22412.99|22489.27|22409.27|10
1736881590000|2025-01-14 19:06:30|22494.98|22414.98|22492.18|22412.18|22495|22415|22492.18|22412.18|10
1736860900000|2025-01-14 13:21:40|22222.51|22142.51|22224|22144|22224.12|22144.12|22222.18|22142.18|10
1736881600000|2025-01-14 19:06:40|22492.08|22412.08|22492.5|22412.5|22492.96|22412.96|22491.78|22411.78|10
1736860910000|2025-01-14 13:21:50|22223.93|22143.93|22225.14|22145.14|22225.14|22145.14|22223.93|22143.93|10
1736881610000|2025-01-14 19:06:50|22492.83|22412.83|22492.76|22412.76|22492.93|22412.93|22492.02|22412.02|10
1736881620000|2025-01-14 19:07:00|22493.54|22413.54|22500.28|22420.28|22500.28|22420.28|22493.54|22413.54|10
1736860920000|2025-01-14 13:22:00|22225.23|22145.23|22224.02|22144.02|22225.33|22145.33|22223.4|22143.4|10
1736881630000|2025-01-14 19:07:10|22500.37|22420.37|22500.56|22420.56|22501.66|22421.66|22497.58|22417.58|10
1736881640000|2025-01-14 19:07:20|22500.22|22420.22|22498.58|22418.58|22500.22|22420.22|22498.29|22418.29|10
1736860930000|2025-01-14 13:22:10|22224.48|22144.48|22223.36|22143.36|22224.78|22144.78|22223.15|22143.15|9
1736881650000|2025-01-14 19:07:30|22498.59|22418.59|22497.73|22417.73|22498.59|22418.59|22497.4|22417.4|10
1736860940000|2025-01-14 13:22:20|22223.32|22143.32|22225.47|22145.47|22225.47|22145.47|22223|22143|9
1736881660000|2025-01-14 19:07:40|22497.62|22417.62|22497.51|22417.51|22498.16|22418.16|22497.47|22417.47|9
1736881670000|2025-01-14 19:07:50|22498.38|22418.38|22497.54|22417.54|22499.39|22419.39|22497.54|22417.54|10
1736860950000|2025-01-14 13:22:30|22225.62|22145.62|22225.64|22145.64|22225.64|22145.64|22224.91|22144.91|9
1736881680000|2025-01-14 19:08:00|22497.68|22417.68|22499.18|22419.18|22499.18|22419.18|22496.83|22416.83|10
1736860960000|2025-01-14 13:22:40|22225.48|22145.48|22230.61|22150.61|22230.61|22150.61|22225.45|22145.45|10
1736881690000|2025-01-14 19:08:10|22499.47|22419.47|22500.21|22420.21|22500.21|22420.21|22499.32|22419.32|9
1736881700000|2025-01-14 19:08:20|22500.24|22420.24|22503.15|22423.15|22503.15|22423.15|22500.24|22420.24|10
1736860970000|2025-01-14 13:22:50|22230.57|22150.57|22229.38|22149.38|22231.21|22151.21|22229.38|22149.38|10
1736881710000|2025-01-14 19:08:30|22504|22424|22501.68|22421.68|22504|22424|22501.13|22421.13|10
1736860980000|2025-01-14 13:23:00|22229.04|22149.04|22228.17|22148.17|22229.04|22149.04|22228.17|22148.17|10
1736881720000|2025-01-14 19:08:40|22501.56|22421.56|22501.85|22421.85|22502.03|22422.03|22499.95|22419.95|9
1736881730000|2025-01-14 19:08:50|22501.77|22421.77|22502.22|22422.22|22502.24|22422.24|22501.77|22421.77|9
1736860990000|2025-01-14 13:23:10|22227.67|22147.67|22227.73|22147.73|22227.92|22147.92|22227.22|22147.22|10
1736881740000|2025-01-14 19:09:00|22502.23|22422.23|22505.1|22425.1|22505.63|22425.63|22502.23|22422.23|9
1736861000000|2025-01-14 13:23:20|22227.71|22147.71|22222.42|22142.42|22227.71|22147.71|22222.42|22142.42|10
1736881750000|2025-01-14 19:09:10|22505.58|22425.58|22500.12|22420.12|22505.76|22425.76|22500.12|22420.12|10
1736881760000|2025-01-14 19:09:20|22500.56|22420.56|22498.98|22418.98|22500.6|22420.6|22498.98|22418.98|10
1736861010000|2025-01-14 13:23:30|22222.77|22142.77|22222.17|22142.17|22223.07|22143.07|22222.11|22142.11|10
1736881770000|2025-01-14 19:09:30|22498.56|22418.56|22496.25|22416.25|22498.56|22418.56|22496.25|22416.25|10
1736861020000|2025-01-14 13:23:40|22222.32|22142.32|22220.94|22140.94|22222.33|22142.33|22220.85|22140.85|10
1736881780000|2025-01-14 19:09:40|22495.4|22415.4|22492.7|22412.7|22495.4|22415.4|22491.21|22411.21|9
1736881790000|2025-01-14 19:09:50|22492.2|22412.2|22492.09|22412.09|22492.2|22412.2|22491.17|22411.17|9
1736861030000|2025-01-14 13:23:50|22220.03|22140.03|22221.28|22141.28|22221.28|22141.28|22219.86|22139.86|10
1736881800000|2025-01-14 19:10:00|22491.65|22411.65|22494.44|22414.44|22494.74|22414.74|22491.28|22411.28|10
1736861040000|2025-01-14 13:24:00|22221.41|22141.41|22219.67|22139.67|22221.41|22141.41|22219.19|22139.19|10
1736881810000|2025-01-14 19:10:10|22494.89|22414.89|22496.1|22416.1|22496.1|22416.1|22494.19|22414.19|10
1736881820000|2025-01-14 19:10:20|22494.08|22414.08|22495.47|22415.47|22495.78|22415.78|22493.52|22413.52|10
1736861050000|2025-01-14 13:24:10|22219.58|22139.58|22216.5|22136.5|22219.58|22139.58|22216.5|22136.5|10
1736881830000|2025-01-14 19:10:30|22495.83|22415.83|22489.63|22409.63|22495.87|22415.87|22489.61|22409.61|10
1736861060000|2025-01-14 13:24:20|22216.66|22136.66|22216.72|22136.72|22218.14|22138.14|22216.66|22136.66|10
1736881840000|2025-01-14 19:10:40|22489.53|22409.53|22489.19|22409.19|22490.73|22410.73|22489.19|22409.19|10
1736881850000|2025-01-14 19:10:50|22487.85|22407.85|22487.48|22407.48|22488.25|22408.25|22486.62|22406.62|10
1736861070000|2025-01-14 13:24:30|22216.36|22136.36|22214.21|22134.21|22216.36|22136.36|22214.21|22134.21|9
1736881860000|2025-01-14 19:11:00|22486.88|22406.88|22484.83|22404.83|22486.88|22406.88|22484.83|22404.83|9
1736881870000|2025-01-14 19:11:10|22484.31|22404.31|22483.86|22403.86|22484.31|22404.31|22483.38|22403.38|10
1736861080000|2025-01-14 13:24:40|22214.23|22134.23|22213.69|22133.69|22214.38|22134.38|22213.69|22133.69|10
1736881880000|2025-01-14 19:11:20|22482.91|22402.91|22480.91|22400.91|22482.91|22402.91|22479.79|22399.79|10
1736861090000|2025-01-14 13:24:50|22213.49|22133.49|22212.41|22132.41|22213.49|22133.49|22212.39|22132.39|9
1736881890000|2025-01-14 19:11:30|22480.81|22400.81|22481.6|22401.6|22481.85|22401.85|22480.71|22400.71|10
1736881900000|2025-01-14 19:11:40|22482.34|22402.34|22483.21|22403.21|22484.13|22404.13|22482.34|22402.34|9
1736861100000|2025-01-14 13:25:00|22212.38|22132.38|22213.09|22133.09|22213.54|22133.54|22212.38|22132.38|10
1736881910000|2025-01-14 19:11:50|22483.11|22403.11|22484.74|22404.74|22485.52|22405.52|22483.11|22403.11|10
1736881920000|2025-01-14 19:12:00|22484.86|22404.86|22487.21|22407.21|22487.21|22407.21|22484.86|22404.86|10
1736861110000|2025-01-14 13:25:10|22212.58|22132.58|22212.98|22132.98|22212.98|22132.98|22211.75|22131.75|9
1736881930000|2025-01-14 19:12:10|22487.26|22407.26|22490.31|22410.31|22490.31|22410.31|22487.08|22407.08|10
1736861120000|2025-01-14 13:25:20|22213.02|22133.02|22213.05|22133.05|22213.94|22133.94|22213.02|22133.02|10
1736881940000|2025-01-14 19:12:20|22490.29|22410.29|22489.31|22409.31|22490.29|22410.29|22489.14|22409.14|10
1736881950000|2025-01-14 19:12:30|22490.74|22410.74|22488.76|22408.76|22490.74|22410.74|22486.73|22406.73|10
1736861130000|2025-01-14 13:25:30|22213.01|22133.01|22213.25|22133.25|22213.55|22133.55|22212.57|22132.57|10
1736881960000|2025-01-14 19:12:40|22488.7|22408.7|22486.37|22406.37|22488.7|22408.7|22486.37|22406.37|10
1736861140000|2025-01-14 13:25:40|22213.32|22133.32|22213.03|22133.03|22213.32|22133.32|22212.99|22132.99|9
1736881970000|2025-01-14 19:12:50|22484.56|22404.56|22484.29|22404.29|22485.52|22405.52|22484.11|22404.11|10
1736881980000|2025-01-14 19:13:00|22483.05|22403.05|22481.75|22401.75|22483.05|22403.05|22480.62|22400.62|10
1736861150000|2025-01-14 13:25:50|22212.96|22132.96|22210.86|22130.86|22212.96|22132.96|22210.66|22130.66|10
1736881990000|2025-01-14 19:13:10|22483.47|22403.47|22482.88|22402.88|22483.65|22403.65|22482.18|22402.18|10
1736882000000|2025-01-14 19:13:20|22482.58|22402.58|22487.03|22407.03|22487.03|22407.03|22482.48|22402.48|10
1736861160000|2025-01-14 13:26:00|22210.84|22130.84|22211.12|22131.12|22211.54|22131.54|22210.84|22130.84|10
1736882010000|2025-01-14 19:13:30|22486.98|22406.98|22487.36|22407.36|22487.48|22407.48|22486.13|22406.13|9
1736861170000|2025-01-14 13:26:10|22210.35|22130.35|22209.14|22129.14|22210.35|22130.35|22208.76|22128.76|10
1736882020000|2025-01-14 19:13:40|22487.4|22407.4|22494.02|22414.02|22494.02|22414.02|22487.4|22407.4|10
1736882030000|2025-01-14 19:13:50|22494.48|22414.48|22498.83|22418.83|22499.07|22419.07|22494.48|22414.48|10
1736861180000|2025-01-14 13:26:20|22208.96|22128.96|22208.66|22128.66|22208.96|22128.96|22208.03|22128.03|9
1736882040000|2025-01-14 19:14:00|22498.85|22418.85|22499.79|22419.79|22499.79|22419.79|22498.65|22418.65|10
1736861190000|2025-01-14 13:26:30|22208.69|22128.69|22207.31|22127.31|22208.97|22128.97|22207.31|22127.31|10
1736882050000|2025-01-14 19:14:10|22499.78|22419.78|22501.96|22421.96|22501.96|22421.96|22499.78|22419.78|10
1736882060000|2025-01-14 19:14:20|22501.94|22421.94|22501.95|22421.95|22502.05|22422.05|22501.82|22421.82|8
1736861200000|2025-01-14 13:26:40|22207.27|22127.27|22203.21|22123.21|22207.72|22127.72|22203.21|22123.21|10
1736882070000|2025-01-14 19:14:30|22501.85|22421.85|22501.46|22421.46|22502.12|22422.12|22501.23|22421.23|10
1736882080000|2025-01-14 19:14:40|22500.72|22420.72|22501.67|22421.67|22501.99|22421.99|22500.69|22420.69|10
1736861210000|2025-01-14 13:26:50|22202.57|22122.57|22200.65|22120.65|22202.75|22122.75|22200.61|22120.61|10
1736882090000|2025-01-14 19:14:50|22501.65|22421.65|22500.2|22420.2|22501.66|22421.66|22500.2|22420.2|8
1736861220000|2025-01-14 13:27:00|22200.48|22120.48|22195.94|22115.94|22200.72|22120.72|22195.94|22115.94|10
1736882100000|2025-01-14 19:15:00|22500.28|22420.28|22499.2|22419.2|22501|22421|22498.79|22418.79|10
1736882110000|2025-01-14 19:15:10|22499.58|22419.58|22505.79|22425.79|22505.79|22425.79|22499.58|22419.58|10
1736861230000|2025-01-14 13:27:10|22195.32|22115.32|22194.72|22114.72|22195.9|22115.9|22194.72|22114.72|10
1736882120000|2025-01-14 19:15:20|22506.3|22426.3|22505.87|22425.87|22506.38|22426.38|22503.67|22423.67|10
1736861240000|2025-01-14 13:27:20|22194.85|22114.85|22196.39|22116.39|22196.39|22116.39|22194.85|22114.85|10
1736882130000|2025-01-14 19:15:30|22506.64|22426.64|22509.52|22429.52|22509.52|22429.52|22506.33|22426.33|10
1736882140000|2025-01-14 19:15:40|22511.2|22431.2|22511.79|22431.79|22512.11|22432.11|22511.2|22431.2|9
1736861250000|2025-01-14 13:27:30|22196.4|22116.4|22195.95|22115.95|22196.4|22116.4|22195.09|22115.09|10
1736882150000|2025-01-14 19:15:50|22512.09|22432.09|22511.3|22431.3|22512.09|22432.09|22511.26|22431.26|9
1736861260000|2025-01-14 13:27:40|22195.43|22115.43|22193.12|22113.12|22195.65|22115.65|22193.12|22113.12|10
1736882160000|2025-01-14 19:16:00|22511.31|22431.31|22510.37|22430.37|22512.56|22432.56|22510.37|22430.37|10
1736882170000|2025-01-14 19:16:10|22510.39|22430.39|22507.93|22427.93|22510.39|22430.39|22507.93|22427.93|10
1736861270000|2025-01-14 13:27:50|22192.32|22112.32|22192.42|22112.42|22192.42|22112.42|22189.51|22109.51|10
1736882180000|2025-01-14 19:16:20|22505.25|22425.25|22510.77|22430.77|22510.77|22430.77|22504.66|22424.66|10
1736882190000|2025-01-14 19:16:30|22510.79|22430.79|22510.36|22430.36|22511.05|22431.05|22510.36|22430.36|10
1736861280000|2025-01-14 13:28:00|22192.41|22112.41|22190.59|22110.59|22192.41|22112.41|22190.52|22110.52|10
1736882200000|2025-01-14 19:16:40|22510.29|22430.29|22500.3|22420.3|22510.29|22430.29|22500.3|22420.3|10
1736861290000|2025-01-14 13:28:10|22188.22|22108.22|22188.04|22108.04|22188.94|22108.94|22187.67|22107.67|10
1736882210000|2025-01-14 19:16:50|22500.35|22420.35|22496.73|22416.73|22500.7|22420.7|22496.73|22416.73|10
1736882220000|2025-01-14 19:17:00|22496.55|22416.55|22492.59|22412.59|22496.55|22416.55|22492.59|22412.59|10
1736861300000|2025-01-14 13:28:20|22187.93|22107.93|22188.96|22108.96|22188.96|22108.96|22187.79|22107.79|10
1736882230000|2025-01-14 19:17:10|22491.37|22411.37|22487.67|22407.67|22491.37|22411.37|22487.67|22407.67|10
1736882240000|2025-01-14 19:17:20|22486.74|22406.74|22486.76|22406.76|22488.66|22408.66|22486.74|22406.74|10
1736861310000|2025-01-14 13:28:30|22188.83|22108.83|22188.29|22108.29|22189.24|22109.24|22188.29|22108.29|10
1736882250000|2025-01-14 19:17:30|22486.9|22406.9|22486.55|22406.55|22488.24|22408.24|22486.55|22406.55|10
1736861320000|2025-01-14 13:28:40|22188.27|22108.27|22188.79|22108.79|22189.37|22109.37|22188.27|22108.27|10
1736882260000|2025-01-14 19:17:40|22485.81|22405.81|22481.77|22401.77|22485.82|22405.82|22481.77|22401.77|10
1736882270000|2025-01-14 19:17:50|22481.83|22401.83|22480.2|22400.2|22482|22402|22480.08|22400.08|10
1736861330000|2025-01-14 13:28:50|22188.29|22108.29|22192.07|22112.07|22192.07|22112.07|22188.29|22108.29|9
1736882280000|2025-01-14 19:18:00|22480.29|22400.29|22486.85|22406.85|22486.85|22406.85|22480.29|22400.29|10
1736861340000|2025-01-14 13:29:00|22191.84|22111.84|22191.73|22111.73|22191.84|22111.84|22190.85|22110.85|10
1736882290000|2025-01-14 19:18:10|22486.97|22406.97|22486.04|22406.04|22486.97|22406.97|22485.57|22405.57|10
1736882300000|2025-01-14 19:18:20|22486.1|22406.1|22487.77|22407.77|22487.77|22407.77|22486.06|22406.06|10
1736861350000|2025-01-14 13:29:10|22191.95|22111.95|22192.6|22112.6|22193.16|22113.16|22191.95|22111.95|9
1736882310000|2025-01-14 19:18:30|22487.64|22407.64|22488.84|22408.84|22488.84|22408.84|22487.64|22407.64|10
1736882320000|2025-01-14 19:18:40|22488.85|22408.85|22490.58|22410.58|22490.58|22410.58|22488.74|22408.74|10
1736861360000|2025-01-14 13:29:20|22193.56|22113.56|22196.89|22116.89|22196.9|22116.9|22193.56|22113.56|9
1736882330000|2025-01-14 19:18:50|22490.97|22410.97|22491.43|22411.43|22491.43|22411.43|22490.56|22410.56|10
1736861370000|2025-01-14 13:29:30|22196.81|22116.81|22197.92|22117.92|22198.27|22118.27|22196.75|22116.75|10
1736882340000|2025-01-14 19:19:00|22491.41|22411.41|22492.99|22412.99|22492.99|22412.99|22491.41|22411.41|10
1736882350000|2025-01-14 19:19:10|22492.43|22412.43|22495.18|22415.18|22495.29|22415.29|22492.43|22412.43|10
1736861380000|2025-01-14 13:29:40|22198.1|22118.1|22199.28|22119.28|22199.63|22119.63|22198.1|22118.1|10
1736882360000|2025-01-14 19:19:20|22493.77|22413.77|22493.93|22413.93|22494.03|22414.03|22493.42|22413.42|10
1736882370000|2025-01-14 19:19:30|22493.37|22413.37|22487.05|22407.05|22493.37|22413.37|22487.05|22407.05|10
1736861390000|2025-01-14 13:29:50|22199.12|22119.12|22198.76|22118.76|22199.22|22119.22|22198.09|22118.09|10
1736882380000|2025-01-14 19:19:40|22486.34|22406.34|22483.16|22403.16|22486.35|22406.35|22482.65|22402.65|10
1736882390000|2025-01-14 19:19:50|22483.09|22403.09|22482.69|22402.69|22483.37|22403.37|22482.47|22402.47|10
1736861400000|2025-01-14 13:30:00|22198.33|22118.33|22236.67|22156.67|22236.67|22156.67|22198.33|22118.33|10
1736882400000|2025-01-14 19:20:00|22482.85|22402.85|22483.13|22403.13|22484.67|22404.67|22482.85|22402.85|9
1736882410000|2025-01-14 19:20:10|22483.24|22403.24|22484.57|22404.57|22484.77|22404.77|22483.24|22403.24|10
1736861410000|2025-01-14 13:30:10|22246.02|22166.02|22309|22229|22309|22229|22246.02|22166.02|10
1736882420000|2025-01-14 19:20:20|22484.33|22404.33|22485.58|22405.58|22485.58|22405.58|22483.11|22403.11|10
1736861420000|2025-01-14 13:30:20|22312.36|22232.36|22346.82|22266.82|22346.82|22266.82|22312.36|22232.36|10
1736882430000|2025-01-14 19:20:30|22485.45|22405.45|22484.69|22404.69|22485.45|22405.45|22483.5|22403.5|10
1736882440000|2025-01-14 19:20:40|22484.55|22404.55|22483.42|22403.42|22484.68|22404.68|22483.42|22403.42|10
1736861430000|2025-01-14 13:30:30|22349.25|22269.25|22390.58|22310.58|22390.58|22310.58|22349.25|22269.25|10
1736882450000|2025-01-14 19:20:50|22483.1|22403.1|22484.08|22404.08|22484.17|22404.17|22483.1|22403.1|10
1736882460000|2025-01-14 19:21:00|22484.01|22404.01|22487.38|22407.38|22487.38|22407.38|22484.01|22404.01|10
1736861440000|2025-01-14 13:30:40|22393.19|22313.19|22407.98|22327.98|22409.76|22329.76|22393.19|22313.19|10
1736882470000|2025-01-14 19:21:10|22487.49|22407.49|22489.19|22409.19|22489.19|22409.19|22487.49|22407.49|10
1736882480000|2025-01-14 19:21:20|22489.76|22409.76|22495.2|22415.2|22495.2|22415.2|22489.76|22409.76|10
1736861450000|2025-01-14 13:30:50|22410.53|22330.53|22422.98|22342.98|22422.98|22342.98|22410.53|22330.53|10
1736882490000|2025-01-14 19:21:30|22496.14|22416.14|22496.47|22416.47|22497.97|22417.97|22496|22416|10
1736861460000|2025-01-14 13:31:00|22425.32|22345.32|22438.5|22358.5|22438.5|22358.5|22425.27|22345.27|10
1736882500000|2025-01-14 19:21:40|22496.83|22416.83|22501.01|22421.01|22501.01|22421.01|22496.83|22416.83|10
1736882510000|2025-01-14 19:21:50|22500.93|22420.93|22498.39|22418.39|22500.93|22420.93|22498.36|22418.36|10
1736861470000|2025-01-14 13:31:10|22436.18|22356.18|22463.91|22383.91|22463.91|22383.91|22436.03|22356.03|10
1736882520000|2025-01-14 19:22:00|22498.36|22418.36|22496.94|22416.94|22498.77|22418.77|22496.94|22416.94|10
1736861480000|2025-01-14 13:31:20|22466.51|22386.51|22471.2|22391.2|22471.2|22391.2|22466.51|22386.51|10
1736882530000|2025-01-14 19:22:10|22496.06|22416.06|22499.95|22419.95|22499.95|22419.95|22496.06|22416.06|10
1736882540000|2025-01-14 19:22:20|22499.89|22419.89|22498.66|22418.66|22500.72|22420.72|22498.66|22418.66|10
1736861490000|2025-01-14 13:31:30|22470.94|22390.94|22469.65|22389.65|22474.87|22394.87|22469.65|22389.65|10
1736882550000|2025-01-14 19:22:30|22498.87|22418.87|22499.45|22419.45|22499.67|22419.67|22498.87|22418.87|10
1736882560000|2025-01-14 19:22:40|22499.27|22419.27|22498.75|22418.75|22499.33|22419.33|22497.96|22417.96|9
1736861500000|2025-01-14 13:31:40|22469.02|22389.02|22468.59|22388.59|22472.54|22392.54|22468.35|22388.35|10
1736882570000|2025-01-14 19:22:50|22498.72|22418.72|22499.44|22419.44|22499.44|22419.44|22498.56|22418.56|10
1736882580000|2025-01-14 19:23:00|22499.65|22419.65|22497.54|22417.54|22499.65|22419.65|22497.54|22417.54|10
1736861510000|2025-01-14 13:31:50|22466.81|22386.81|22474.38|22394.38|22475.09|22395.09|22466.81|22386.81|10
1736882590000|2025-01-14 19:23:10|22497.97|22417.97|22497.7|22417.7|22498.39|22418.39|22497.7|22417.7|10
1736861520000|2025-01-14 13:32:00|22476.64|22396.64|22485.11|22405.11|22485.11|22405.11|22476.64|22396.64|10
1736882600000|2025-01-14 19:23:20|22497.64|22417.64|22495.61|22415.61|22497.64|22417.64|22495.61|22415.61|10
1736882610000|2025-01-14 19:23:30|22496|22416|22494.45|22414.45|22496|22416|22494.45|22414.45|10
1736861530000|2025-01-14 13:32:10|22484.63|22404.63|22489.87|22409.87|22489.87|22409.87|22484.63|22404.63|10
1736882620000|2025-01-14 19:23:40|22494.76|22414.76|22494.35|22414.35|22495.53|22415.53|22494.3|22414.3|10
1736882630000|2025-01-14 19:23:50|22494.4|22414.4|22493.04|22413.04|22494.71|22414.71|22493.04|22413.04|10
1736861540000|2025-01-14 13:32:20|22487.93|22407.93|22478.55|22398.55|22487.93|22407.93|22478.55|22398.55|10
1736882640000|2025-01-14 19:24:00|22493.02|22413.02|22494.11|22414.11|22494.57|22414.57|22492.95|22412.95|10
1736861550000|2025-01-14 13:32:30|22475.84|22395.84|22455.8|22375.8|22475.84|22395.84|22455.8|22375.8|10
1736882650000|2025-01-14 19:24:10|22494.25|22414.25|22492.75|22412.75|22494.25|22414.25|22492.75|22412.75|9
1736882660000|2025-01-14 19:24:20|22492.71|22412.71|22492.52|22412.52|22493.1|22413.1|22491.81|22411.81|10
1736861560000|2025-01-14 13:32:40|22455.88|22375.88|22448.48|22368.48|22455.88|22375.88|22447.79|22367.79|10
1736882670000|2025-01-14 19:24:30|22492.62|22412.62|22493.15|22413.15|22493.15|22413.15|22492.25|22412.25|10
1736861570000|2025-01-14 13:32:50|22448.18|22368.18|22432.83|22352.83|22448.18|22368.18|22432.83|22352.83|10
1736882680000|2025-01-14 19:24:40|22493.73|22413.73|22497.28|22417.28|22497.76|22417.76|22493.73|22413.73|10
1736882690000|2025-01-14 19:24:50|22497.34|22417.34|22499.99|22419.99|22500.72|22420.72|22497.34|22417.34|10
1736861580000|2025-01-14 13:33:00|22430.94|22350.94|22429.11|22349.11|22431.74|22351.74|22429.04|22349.04|10
1736882700000|2025-01-14 19:25:00|22499.92|22419.92|22499.58|22419.58|22499.92|22419.92|22498.62|22418.62|10
1736861590000|2025-01-14 13:33:10|22429.33|22349.33|22441.6|22361.6|22441.6|22361.6|22429.33|22349.33|10
1736882710000|2025-01-14 19:25:10|22499.24|22419.24|22499.46|22419.46|22499.53|22419.53|22499.07|22419.07|8
1736882720000|2025-01-14 19:25:20|22499.02|22419.02|22500.11|22420.11|22500.11|22420.11|22498.98|22418.98|10
1736861600000|2025-01-14 13:33:20|22441.92|22361.92|22442.59|22362.59|22442.79|22362.79|22441.31|22361.31|10
1736882730000|2025-01-14 19:25:30|22499.77|22419.77|22500.06|22420.06|22502.02|22422.02|22499.77|22419.77|9
1736882740000|2025-01-14 19:25:40|22499.63|22419.63|22498.61|22418.61|22500.01|22420.01|22497.64|22417.64|10
1736861610000|2025-01-14 13:33:30|22443.4|22363.4|22445.4|22365.4|22445.45|22365.45|22442.86|22362.86|10
1736882750000|2025-01-14 19:25:50|22498.38|22418.38|22502.7|22422.7|22502.72|22422.72|22498.38|22418.38|10
1736861620000|2025-01-14 13:33:40|22444.96|22364.96|22432.45|22352.45|22444.96|22364.96|22431.93|22351.93|10
1736882760000|2025-01-14 19:26:00|22502.57|22422.57|22504.87|22424.87|22504.91|22424.91|22502.48|22422.48|10
1736882770000|2025-01-14 19:26:10|22504.78|22424.78|22501.3|22421.3|22504.78|22424.78|22500.65|22420.65|10
1736861630000|2025-01-14 13:33:50|22430.71|22350.71|22427.39|22347.39|22430.71|22350.71|22426.04|22346.04|9
1736882780000|2025-01-14 19:26:20|22501.27|22421.27|22502.01|22422.01|22502.2|22422.2|22501.27|22421.27|10
1736882790000|2025-01-14 19:26:30|22501.64|22421.64|22504.89|22424.89|22504.89|22424.89|22501.43|22421.43|10
1736861640000|2025-01-14 13:34:00|22427.53|22347.53|22421.27|22341.27|22427.53|22347.53|22420.12|22340.12|10
1736882800000|2025-01-14 19:26:40|22505.45|22425.45|22505|22425|22505.45|22425.45|22504.52|22424.52|10
1736861650000|2025-01-14 13:34:10|22420.76|22340.76|22421.49|22341.49|22424.44|22344.44|22420.76|22340.76|10
1736882810000|2025-01-14 19:26:50|22505.2|22425.2|22506.52|22426.52|22506.52|22426.52|22505.08|22425.08|10
1736882820000|2025-01-14 19:27:00|22507|22427|22510.75|22430.75|22511.42|22431.42|22507|22427|10
1736861660000|2025-01-14 13:34:20|22421.1|22341.1|22431.47|22351.47|22431.62|22351.62|22421.1|22341.1|10
1736882830000|2025-01-14 19:27:10|22512.12|22432.12|22512.98|22432.98|22513.65|22433.65|22512.09|22432.09|10
1736861670000|2025-01-14 13:34:30|22432.15|22352.15|22437.2|22357.2|22437.2|22357.2|22432.06|22352.06|10
1736882840000|2025-01-14 19:27:20|22512.4|22432.4|22510.72|22430.72|22512.4|22432.4|22510.62|22430.62|10
1736882850000|2025-01-14 19:27:30|22510.59|22430.59|22513.79|22433.79|22513.88|22433.88|22510.59|22430.59|8
1736861680000|2025-01-14 13:34:40|22437.22|22357.22|22435.81|22355.81|22440.88|22360.88|22435.81|22355.81|10
1736882860000|2025-01-14 19:27:40|22514.09|22434.09|22519.54|22439.54|22519.54|22439.54|22514.09|22434.09|10
1736861690000|2025-01-14 13:34:50|22434.9|22354.9|22439.58|22359.58|22439.79|22359.79|22434.9|22354.9|10
1736882870000|2025-01-14 19:27:50|22519.62|22439.62|22518.98|22438.98|22519.76|22439.76|22518.98|22438.98|10
1736882880000|2025-01-14 19:28:00|22519.04|22439.04|22519.14|22439.14|22520.3|22440.3|22518.25|22438.25|10
1736861700000|2025-01-14 13:35:00|22438.52|22358.52|22424.94|22344.94|22438.52|22358.52|22424.94|22344.94|10
1736882890000|2025-01-14 19:28:10|22518.97|22438.97|22518.61|22438.61|22519.82|22439.82|22518.55|22438.55|10
1736882900000|2025-01-14 19:28:20|22518.56|22438.56|22517.46|22437.46|22518.56|22438.56|22517.46|22437.46|10
1736861710000|2025-01-14 13:35:10|22424.72|22344.72|22401.07|22321.07|22424.72|22344.72|22401.07|22321.07|10
1736882910000|2025-01-14 19:28:30|22516.06|22436.06|22514.59|22434.59|22516.06|22436.06|22514.59|22434.59|9
1736882920000|2025-01-14 19:28:40|22514.45|22434.45|22513.12|22433.12|22514.49|22434.49|22513.12|22433.12|10
1736861720000|2025-01-14 13:35:20|22393.92|22313.92|22386.54|22306.54|22393.92|22313.92|22384.36|22304.36|10
1736882930000|2025-01-14 19:28:50|22513.1|22433.1|22512.06|22432.06|22513.13|22433.13|22512.04|22432.04|10
1736861730000|2025-01-14 13:35:30|22386.53|22306.53|22385.21|22305.21|22387.66|22307.66|22384.97|22304.97|10
1736882940000|2025-01-14 19:29:00|22512.01|22432.01|22510.68|22430.68|22512.25|22432.25|22510.68|22430.68|10
1736882950000|2025-01-14 19:29:10|22510.65|22430.65|22508.57|22428.57|22510.65|22430.65|22508.57|22428.57|9
1736861740000|2025-01-14 13:35:40|22385.43|22305.43|22376.88|22296.88|22385.82|22305.82|22376.88|22296.88|10
1736882960000|2025-01-14 19:29:20|22508.58|22428.58|22509.06|22429.06|22509.08|22429.08|22508.58|22428.58|10
1736882970000|2025-01-14 19:29:30|22508.01|22428.01|22505.12|22425.12|22508.23|22428.23|22505.12|22425.12|10
1736861750000|2025-01-14 13:35:50|22375.28|22295.28|22375.64|22295.64|22375.85|22295.85|22375.13|22295.13|9
1736882980000|2025-01-14 19:29:40|22505.01|22425.01|22503.58|22423.58|22505.29|22425.29|22503.54|22423.54|10
1736861760000|2025-01-14 13:36:00|22375.12|22295.12|22374.98|22294.98|22375.49|22295.49|22372.17|22292.17|10
1736882990000|2025-01-14 19:29:50|22503.33|22423.33|22499.55|22419.55|22503.33|22423.33|22499.08|22419.08|10
1736883000000|2025-01-14 19:30:00|22499.93|22419.93|22498.54|22418.54|22500.71|22420.71|22498.42|22418.42|10
1736861770000|2025-01-14 13:36:10|22375.46|22295.46|22375.41|22295.41|22378.71|22298.71|22375.41|22295.41|10
1736883010000|2025-01-14 19:30:10|22498.23|22418.23|22498.84|22418.84|22498.84|22418.84|22497.38|22417.38|9
1736861780000|2025-01-14 13:36:20|22377.46|22297.46|22375.83|22295.83|22377.72|22297.72|22374.27|22294.27|10
1736883020000|2025-01-14 19:30:20|22499.72|22419.72|22500.73|22420.73|22500.73|22420.73|22499.28|22419.28|10
1736883030000|2025-01-14 19:30:30|22500.71|22420.71|22498.69|22418.69|22500.71|22420.71|22498.69|22418.69|10
1736861790000|2025-01-14 13:36:30|22375.53|22295.53|22375.91|22295.91|22376.41|22296.41|22375.18|22295.18|10
1736883040000|2025-01-14 19:30:40|22498.56|22418.56|22497.96|22417.96|22498.98|22418.98|22497.96|22417.96|10
1736883050000|2025-01-14 19:30:50|22497.63|22417.63|22500.5|22420.5|22500.5|22420.5|22497.63|22417.63|10
1736861800000|2025-01-14 13:36:40|22375.38|22295.38|22372.01|22292.01|22375.38|22295.38|22372.01|22292.01|10
1736883060000|2025-01-14 19:31:00|22500.57|22420.57|22497.88|22417.88|22500.57|22420.57|22497.82|22417.82|10
1736861810000|2025-01-14 13:36:50|22368.81|22288.81|22364.6|22284.6|22369.13|22289.13|22363.74|22283.74|10
1736883070000|2025-01-14 19:31:10|22497.46|22417.46|22496.26|22416.26|22497.53|22417.53|22496.26|22416.26|10
1736883080000|2025-01-14 19:31:20|22496.16|22416.16|22496.67|22416.67|22496.67|22416.67|22496.1|22416.1|10
1736861820000|2025-01-14 13:37:00|22364.87|22284.87|22360.67|22280.67|22365.39|22285.39|22360.67|22280.67|10
1736883090000|2025-01-14 19:31:30|22496.72|22416.72|22495.57|22415.57|22496.72|22416.72|22494.56|22414.56|9
1736883100000|2025-01-14 19:31:40|22495.6|22415.6|22489.41|22409.41|22495.6|22415.6|22489.41|22409.41|10
1736861830000|2025-01-14 13:37:10|22360.18|22280.18|22364.01|22284.01|22365.5|22285.5|22360.18|22280.18|10
1736883110000|2025-01-14 19:31:50|22489.42|22409.42|22490.79|22410.79|22491.26|22411.26|22489.35|22409.35|9
1736861840000|2025-01-14 13:37:20|22363.88|22283.88|22378.8|22298.8|22378.8|22298.8|22363.3|22283.3|10
1736883120000|2025-01-14 19:32:00|22490.74|22410.74|22492.01|22412.01|22492.01|22412.01|22488.88|22408.88|10
1736883130000|2025-01-14 19:32:10|22492.09|22412.09|22494.53|22414.53|22494.53|22414.53|22492.09|22412.09|10
1736861850000|2025-01-14 13:37:30|22383.05|22303.05|22381.04|22301.04|22383.05|22303.05|22380.46|22300.46|10
1736883140000|2025-01-14 19:32:20|22494.65|22414.65|22494.26|22414.26|22494.69|22414.69|22492.66|22412.66|10
1736861860000|2025-01-14 13:37:40|22382.45|22302.45|22396.34|22316.34|22396.34|22316.34|22382.45|22302.45|10
1736883150000|2025-01-14 19:32:30|22493.66|22413.66|22492.02|22412.02|22493.66|22413.66|22491.36|22411.36|9
1736883160000|2025-01-14 19:32:40|22491.87|22411.87|22491.74|22411.74|22492.53|22412.53|22491.38|22411.38|10
1736861870000|2025-01-14 13:37:50|22396.31|22316.31|22394.13|22314.13|22397.77|22317.77|22393.31|22313.31|10
1736883170000|2025-01-14 19:32:50|22492.71|22412.71|22493.52|22413.52|22493.75|22413.75|22491.9|22411.9|10
1736861880000|2025-01-14 13:38:00|22393.14|22313.14|22388.95|22308.95|22393.14|22313.14|22388.95|22308.95|10
1736883180000|2025-01-14 19:33:00|22493.47|22413.47|22493.27|22413.27|22493.47|22413.47|22490.95|22410.95|10
1736883190000|2025-01-14 19:33:10|22493.38|22413.38|22493.8|22413.8|22494.79|22414.79|22493.38|22413.38|10
1736861890000|2025-01-14 13:38:10|22389.37|22309.37|22382.75|22302.75|22390.85|22310.85|22382.49|22302.49|10
1736883200000|2025-01-14 19:33:20|22494.28|22414.28|22498.98|22418.98|22499.16|22419.16|22494.28|22414.28|10
1736861900000|2025-01-14 13:38:20|22382.01|22302.01|22377.34|22297.34|22382.34|22302.34|22377.34|22297.34|10
1736883210000|2025-01-14 19:33:30|22499.54|22419.54|22505.39|22425.39|22505.43|22425.43|22499.54|22419.54|10
1736883220000|2025-01-14 19:33:40|22505.48|22425.48|22508.2|22428.2|22508.29|22428.29|22505.21|22425.21|10
1736861910000|2025-01-14 13:38:30|22377.89|22297.89|22378.9|22298.9|22379.24|22299.24|22376.2|22296.2|10
1736883230000|2025-01-14 19:33:50|22508.07|22428.07|22507.02|22427.02|22508.39|22428.39|22505.86|22425.86|10
1736861920000|2025-01-14 13:38:40|22378.24|22298.24|22373.95|22293.95|22378.24|22298.24|22373.95|22293.95|10
1736883240000|2025-01-14 19:34:00|22507.15|22427.15|22509.2|22429.2|22509.23|22429.23|22507.15|22427.15|10
1736883250000|2025-01-14 19:34:10|22509.28|22429.28|22514.47|22434.47|22514.47|22434.47|22509.28|22429.28|10
1736861930000|2025-01-14 13:38:50|22374.05|22294.05|22369.05|22289.05|22374.05|22294.05|22367.78|22287.78|10
1736883260000|2025-01-14 19:34:20|22514.45|22434.45|22513.46|22433.46|22514.82|22434.82|22513.46|22433.46|10
1736883270000|2025-01-14 19:34:30|22512.19|22432.19|22515.89|22435.89|22515.89|22435.89|22511.84|22431.84|9
1736861940000|2025-01-14 13:39:00|22368.06|22288.06|22370.2|22290.2|22370.2|22290.2|22367.47|22287.47|10
1736883280000|2025-01-14 19:34:40|22515.26|22435.26|22516.1|22436.1|22516.17|22436.17|22515.26|22435.26|9
1736861950000|2025-01-14 13:39:10|22369.86|22289.86|22369.46|22289.46|22371.76|22291.76|22369.46|22289.46|10
1736883290000|2025-01-14 19:34:50|22516.21|22436.21|22515.68|22435.68|22517.61|22437.61|22515.68|22435.68|10
1736883300000|2025-01-14 19:35:00|22515.52|22435.52|22517.95|22437.95|22518.13|22438.13|22514.71|22434.71|10
1736861960000|2025-01-14 13:39:20|22370.23|22290.23|22369.86|22289.86|22370.23|22290.23|22368.95|22288.95|10
1736883310000|2025-01-14 19:35:10|22517.83|22437.83|22519.51|22439.51|22520.07|22440.07|22517.83|22437.83|10
1736861970000|2025-01-14 13:39:30|22369.73|22289.73|22369.86|22289.86|22370.21|22290.21|22369.73|22289.73|10
1736883320000|2025-01-14 19:35:20|22519.58|22439.58|22518.43|22438.43|22519.58|22439.58|22518.43|22438.43|10
1736883330000|2025-01-14 19:35:30|22518.47|22438.47|22518.8|22438.8|22519.29|22439.29|22517.73|22437.73|10
1736861980000|2025-01-14 13:39:40|22370.24|22290.24|22370.96|22290.96|22370.96|22290.96|22368.06|22288.06|10
1736883340000|2025-01-14 19:35:40|22519.77|22439.77|22519.42|22439.42|22520.48|22440.48|22519.28|22439.28|10
1736861990000|2025-01-14 13:39:50|22371.67|22291.67|22374.59|22294.59|22374.71|22294.71|22371.55|22291.55|10
1736883350000|2025-01-14 19:35:50|22519.44|22439.44|22520.39|22440.39|22520.39|22440.39|22519.44|22439.44|10
1736883360000|2025-01-14 19:36:00|22520.09|22440.09|22523.14|22443.14|22523.14|22443.14|22520.09|22440.09|10
1736862000000|2025-01-14 13:40:00|22375.33|22295.33|22382.04|22302.04|22382.04|22302.04|22375.33|22295.33|10
1736883370000|2025-01-14 19:36:10|22523.08|22443.08|22529|22449|22529|22449|22523.08|22443.08|10
1736883380000|2025-01-14 19:36:20|22528.65|22448.65|22530.08|22450.08|22530.08|22450.08|22528.11|22448.11|9
1736862010000|2025-01-14 13:40:10|22382.08|22302.08|22386.82|22306.82|22386.94|22306.94|22382.08|22302.08|10
1736883390000|2025-01-14 19:36:30|22529.71|22449.71|22530.57|22450.57|22531.03|22451.03|22529.71|22449.71|10
1736883400000|2025-01-14 19:36:40|22530.34|22450.34|22532.44|22452.44|22532.44|22452.44|22530.34|22450.34|10
1736862020000|2025-01-14 13:40:20|22385.85|22305.85|22377.59|22297.59|22385.85|22305.85|22377.59|22297.59|10
1736883410000|2025-01-14 19:36:50|22532.78|22452.78|22534.44|22454.44|22534.44|22454.44|22532.38|22452.38|9
1736862030000|2025-01-14 13:40:30|22378.09|22298.09|22378.82|22298.82|22378.82|22298.82|22376.45|22296.45|10
1736883420000|2025-01-14 19:37:00|22534.46|22454.46|22535.26|22455.26|22536.3|22456.3|22534.46|22454.46|9
1736883430000|2025-01-14 19:37:10|22535.1|22455.1|22535.31|22455.31|22535.85|22455.85|22534.96|22454.96|9
1736862040000|2025-01-14 13:40:40|22378.23|22298.23|22375.48|22295.48|22378.65|22298.65|22375.48|22295.48|10
1736883440000|2025-01-14 19:37:20|22535.35|22455.35|22539.81|22459.81|22539.81|22459.81|22535.35|22455.35|10
1736883450000|2025-01-14 19:37:30|22540.22|22460.22|22538.84|22458.84|22540.22|22460.22|22538.84|22458.84|9
1736862050000|2025-01-14 13:40:50|22375.58|22295.58|22365.02|22285.02|22375.58|22295.58|22364.77|22284.77|10
1736883460000|2025-01-14 19:37:40|22538.74|22458.74|22538.57|22458.57|22538.85|22458.85|22538.57|22458.57|8
1736862060000|2025-01-14 13:41:00|22364.2|22284.2|22363.39|22283.39|22364.54|22284.54|22361.68|22281.68|10
1736883470000|2025-01-14 19:37:50|22538.81|22458.81|22539.13|22459.13|22539.13|22459.13|22537.79|22457.79|9
1736883480000|2025-01-14 19:38:00|22539.6|22459.6|22542.35|22462.35|22542.53|22462.53|22538.8|22458.8|10
1736862070000|2025-01-14 13:41:10|22363.48|22283.48|22356.5|22276.5|22363.48|22283.48|22356.5|22276.5|10
1736883490000|2025-01-14 19:38:10|22542.33|22462.33|22541.14|22461.14|22542.9|22462.9|22541.14|22461.14|9
1736862080000|2025-01-14 13:41:20|22355.37|22275.37|22353.72|22273.72|22356.85|22276.85|22353.72|22273.72|10
1736883500000|2025-01-14 19:38:20|22540.85|22460.85|22540.2|22460.2|22540.85|22460.85|22539.63|22459.63|10
1736862090000|2025-01-14 13:41:30|22353.79|22273.79|22357.96|22277.96|22357.96|22277.96|22353.79|22273.79|10
1736883510000|2025-01-14 19:38:30|22540.61|22460.61|22540.13|22460.13|22541.03|22461.03|22540.13|22460.13|10
1736883520000|2025-01-14 19:38:40|22539.74|22459.74|22537.61|22457.61|22539.74|22459.74|22537.61|22457.61|9
1736862100000|2025-01-14 13:41:40|22359.74|22279.74|22366.09|22286.09|22366.09|22286.09|22359.74|22279.74|10
1736883530000|2025-01-14 19:38:50|22537.63|22457.63|22537.42|22457.42|22538.11|22458.11|22537.42|22457.42|10
1736883540000|2025-01-14 19:39:00|22537.5|22457.5|22535.71|22455.71|22537.5|22457.5|22535.71|22455.71|10
1736862110000|2025-01-14 13:41:50|22366.18|22286.18|22376.09|22296.09|22376.3|22296.3|22366.18|22286.18|10
1736883550000|2025-01-14 19:39:10|22535.55|22455.55|22532.16|22452.16|22535.55|22455.55|22532.16|22452.16|9
1736862120000|2025-01-14 13:42:00|22378.83|22298.83|22383.41|22303.41|22386.38|22306.38|22378.83|22298.83|10
1736883560000|2025-01-14 19:39:20|22531.82|22451.82|22529.95|22449.95|22531.95|22451.95|22528.81|22448.81|9
1736883570000|2025-01-14 19:39:30|22529.71|22449.71|22526.28|22446.28|22529.71|22449.71|22525.82|22445.82|10
1736862130000|2025-01-14 13:42:10|22383.08|22303.08|22383.32|22303.32|22383.96|22303.96|22382.32|22302.32|10
1736883580000|2025-01-14 19:39:40|22526.63|22446.63|22528.63|22448.63|22528.63|22448.63|22526.05|22446.05|10
1736883590000|2025-01-14 19:39:50|22528.69|22448.69|22529.69|22449.69|22530.08|22450.08|22528.39|22448.39|10
1736862140000|2025-01-14 13:42:20|22383.34|22303.34|22380.31|22300.31|22383.34|22303.34|22380|22300|10
1736883600000|2025-01-14 19:40:00|22529.82|22449.82|22534.17|22454.17|22534.17|22454.17|22529.82|22449.82|9
1736862150000|2025-01-14 13:42:30|22380.14|22300.14|22384.35|22304.35|22384.35|22304.35|22380.14|22300.14|10
1736883610000|2025-01-14 19:40:10|22534.47|22454.47|22534.31|22454.31|22536.22|22456.22|22534.3|22454.3|10
1736883620000|2025-01-14 19:40:20|22533.82|22453.82|22532.08|22452.08|22534.33|22454.33|22532.08|22452.08|10
1736862160000|2025-01-14 13:42:40|22384.29|22304.29|22379.95|22299.95|22384.29|22304.29|22379.84|22299.84|10
1736883630000|2025-01-14 19:40:30|22532.38|22452.38|22531.23|22451.23|22532.4|22452.4|22530.46|22450.46|10
1736862170000|2025-01-14 13:42:50|22379.59|22299.59|22377.96|22297.96|22379.59|22299.59|22376.78|22296.78|9
1736883640000|2025-01-14 19:40:40|22531.03|22451.03|22530.4|22450.4|22531.86|22451.86|22529.79|22449.79|10
1736883650000|2025-01-14 19:40:50|22530.1|22450.1|22528.49|22448.49|22530.49|22450.49|22528.49|22448.49|10
1736862180000|2025-01-14 13:43:00|22376.08|22296.08|22372.4|22292.4|22376.08|22296.08|22371.59|22291.59|10
1736883660000|2025-01-14 19:41:00|22528.26|22448.26|22528.77|22448.77|22528.77|22448.77|22528.19|22448.19|10
1736883670000|2025-01-14 19:41:10|22528.63|22448.63|22532.27|22452.27|22532.27|22452.27|22528.26|22448.26|10
1736862190000|2025-01-14 13:43:10|22372.48|22292.48|22376.3|22296.3|22376.3|22296.3|22372.17|22292.17|9
1736883680000|2025-01-14 19:41:20|22532.55|22452.55|22538.49|22458.49|22538.49|22458.49|22532.55|22452.55|10
1736862200000|2025-01-14 13:43:20|22376.57|22296.57|22383.91|22303.91|22383.91|22303.91|22376.57|22296.57|10
1736883690000|2025-01-14 19:41:30|22540.42|22460.42|22548.11|22468.11|22548.11|22468.11|22540.42|22460.42|10
1736883700000|2025-01-14 19:41:40|22548.49|22468.49|22547.2|22467.2|22549.93|22469.93|22547.2|22467.2|10
1736862210000|2025-01-14 13:43:30|22383.92|22303.92|22383.16|22303.16|22384.29|22304.29|22382.95|22302.95|10
1736883710000|2025-01-14 19:41:50|22547.61|22467.61|22545.91|22465.91|22548.06|22468.06|22545.91|22465.91|9
1736883720000|2025-01-14 19:42:00|22546.06|22466.06|22543.11|22463.11|22546.15|22466.15|22543.11|22463.11|10
1736862220000|2025-01-14 13:43:40|22382.73|22302.73|22385.47|22305.47|22385.47|22305.47|22381.16|22301.16|10
1736883730000|2025-01-14 19:42:10|22542.89|22462.89|22541.7|22461.7|22542.89|22462.89|22541.7|22461.7|10
1736862230000|2025-01-14 13:43:50|22385.01|22305.01|22379.26|22299.26|22385.1|22305.1|22379.26|22299.26|10
1736883740000|2025-01-14 19:42:20|22541.65|22461.65|22541.5|22461.5|22541.76|22461.76|22541.44|22461.44|10
1736883750000|2025-01-14 19:42:30|22541.45|22461.45|22541.56|22461.56|22541.56|22461.56|22539.83|22459.83|10
1736862240000|2025-01-14 13:44:00|22378.18|22298.18|22371.76|22291.76|22378.18|22298.18|22371.76|22291.76|10
1736883760000|2025-01-14 19:42:40|22541.35|22461.35|22541.28|22461.28|22541.35|22461.35|22540.92|22460.92|10
1736862250000|2025-01-14 13:44:10|22371.32|22291.32|22369.42|22289.42|22371.32|22291.32|22369.42|22289.42|10
1736883770000|2025-01-14 19:42:50|22541.46|22461.46|22540.1|22460.1|22541.46|22461.46|22540.1|22460.1|9
1736883780000|2025-01-14 19:43:00|22540.04|22460.04|22536.86|22456.86|22540.04|22460.04|22536.86|22456.86|10
1736862260000|2025-01-14 13:44:20|22369.83|22289.83|22354.96|22274.96|22369.83|22289.83|22354.96|22274.96|10
1736883790000|2025-01-14 19:43:10|22537.17|22457.17|22538.71|22458.71|22538.71|22458.71|22536.72|22456.72|10
1736883800000|2025-01-14 19:43:20|22538.7|22458.7|22536.35|22456.35|22538.7|22458.7|22536.35|22456.35|10
1736862270000|2025-01-14 13:44:30|22353.35|22273.35|22352.89|22272.89|22354.26|22274.26|22352.89|22272.89|10
1736883810000|2025-01-14 19:43:30|22536.36|22456.36|22535.94|22455.94|22536.54|22456.54|22535.94|22455.94|10
1736862280000|2025-01-14 13:44:40|22352.96|22272.96|22348.3|22268.3|22352.96|22272.96|22348.3|22268.3|10
1736883820000|2025-01-14 19:43:40|22535.8|22455.8|22536|22456|22536.25|22456.25|22535.8|22455.8|10
1736883830000|2025-01-14 19:43:50|22536.22|22456.22|22535.87|22455.87|22536.22|22456.22|22535.64|22455.64|9
1736862290000|2025-01-14 13:44:50|22348.28|22268.28|22347.46|22267.46|22348.32|22268.32|22347.46|22267.46|8
1736883840000|2025-01-14 19:44:00|22537.15|22457.15|22534.25|22454.25|22537.15|22457.15|22534.25|22454.25|10
1736883850000|2025-01-14 19:44:10|22534.17|22454.17|22535.08|22455.08|22535.08|22455.08|22534.17|22454.17|10
1736862300000|2025-01-14 13:45:00|22347.54|22267.54|22350.82|22270.82|22350.82|22270.82|22346.83|22266.83|9
1736883860000|2025-01-14 19:44:20|22534.76|22454.76|22547.87|22467.87|22547.87|22467.87|22534.22|22454.22|10
1736862310000|2025-01-14 13:45:10|22350.89|22270.89|22352.6|22272.6|22353.07|22273.07|22350.76|22270.76|10
1736883870000|2025-01-14 19:44:30|22548.42|22468.42|22546.04|22466.04|22548.42|22468.42|22545.71|22465.71|10
1736883880000|2025-01-14 19:44:40|22536.64|22456.64|22531.44|22451.44|22536.64|22456.64|22531.44|22451.44|10
1736862320000|2025-01-14 13:45:20|22352.83|22272.83|22361.77|22281.77|22361.77|22281.77|22352.83|22272.83|10
1736883890000|2025-01-14 19:44:50|22531.37|22451.37|22531.08|22451.08|22531.84|22451.84|22531.08|22451.08|9
1736862330000|2025-01-14 13:45:30|22362.17|22282.17|22363.02|22283.02|22363.82|22283.82|22360.81|22280.81|10
1736883900000|2025-01-14 19:45:00|22531.01|22451.01|22528.65|22448.65|22532.07|22452.07|22528.65|22448.65|10
1736883910000|2025-01-14 19:45:10|22528.16|22448.16|22521.78|22441.78|22528.16|22448.16|22521.78|22441.78|10
1736862340000|2025-01-14 13:45:40|22363.29|22283.29|22370.52|22290.52|22370.52|22290.52|22363.12|22283.12|10
1736883920000|2025-01-14 19:45:20|22519.61|22439.61|22520.25|22440.25|22520.25|22440.25|22518.39|22438.39|10
1736883930000|2025-01-14 19:45:30|22520.11|22440.11|22520.7|22440.7|22520.7|22440.7|22519.06|22439.06|10
1736862350000|2025-01-14 13:45:50|22371.15|22291.15|22379.87|22299.87|22379.87|22299.87|22371.15|22291.15|10
1736883940000|2025-01-14 19:45:40|22519.7|22439.7|22518.99|22438.99|22519.82|22439.82|22518.89|22438.89|10
1736862360000|2025-01-14 13:46:00|22380.23|22300.23|22392.1|22312.1|22392.1|22312.1|22380.23|22300.23|10
1736883950000|2025-01-14 19:45:50|22519.38|22439.38|22522.17|22442.17|22522.17|22442.17|22519.38|22439.38|10
1736883960000|2025-01-14 19:46:00|22522.52|22442.52|22521.46|22441.46|22522.67|22442.67|22521.32|22441.32|10
1736862370000|2025-01-14 13:46:10|22392.69|22312.69|22392.17|22312.17|22394.3|22314.3|22392.1|22312.1|10
1736883970000|2025-01-14 19:46:10|22522.25|22442.25|22522.91|22442.91|22523.65|22443.65|22521.78|22441.78|10
1736862380000|2025-01-14 13:46:20|22390.79|22310.79|22388.49|22308.49|22391.17|22311.17|22388.33|22308.33|9
1736883980000|2025-01-14 19:46:20|22522.95|22442.95|22518.47|22438.47|22522.95|22442.95|22518.47|22438.47|10
1736883990000|2025-01-14 19:46:30|22517.37|22437.37|22515.26|22435.26|22517.37|22437.37|22514.6|22434.6|10
1736862390000|2025-01-14 13:46:30|22389.25|22309.25|22390.21|22310.21|22390.21|22310.21|22388.27|22308.27|10
1736884000000|2025-01-14 19:46:40|22515.16|22435.16|22514.41|22434.41|22515.27|22435.27|22514.13|22434.13|10
1736862400000|2025-01-14 13:46:40|22390.17|22310.17|22394.94|22314.94|22394.94|22314.94|22390.17|22310.17|10
1736884010000|2025-01-14 19:46:50|22514.33|22434.33|22515.87|22435.87|22515.87|22435.87|22514.33|22434.33|10
1736884020000|2025-01-14 19:47:00|22513.9|22433.9|22516.4|22436.4|22517.39|22437.39|22513.44|22433.44|10
1736862410000|2025-01-14 13:46:50|22400.42|22320.42|22401.9|22321.9|22402.25|22322.25|22400.42|22320.42|10
1736884030000|2025-01-14 19:47:10|22516.33|22436.33|22514.77|22434.77|22517.56|22437.56|22514.77|22434.77|9
1736862420000|2025-01-14 13:47:00|22401.92|22321.92|22414.08|22334.08|22414.08|22334.08|22401.92|22321.92|10
1736884040000|2025-01-14 19:47:20|22515.48|22435.48|22513.79|22433.79|22515.48|22435.48|22513.64|22433.64|10
1736884050000|2025-01-14 19:47:30|22513.41|22433.41|22512.88|22432.88|22513.54|22433.54|22512.85|22432.85|10
1736862430000|2025-01-14 13:47:10|22415.22|22335.22|22423.15|22343.15|22423.15|22343.15|22415.22|22335.22|10
1736884060000|2025-01-14 19:47:40|22512.77|22432.77|22511.32|22431.32|22512.77|22432.77|22511.31|22431.31|10
1736862440000|2025-01-14 13:47:20|22423.65|22343.65|22424.69|22344.69|22424.69|22344.69|22422.41|22342.41|10
1736884070000|2025-01-14 19:47:50|22511.43|22431.43|22511.39|22431.39|22512.32|22432.32|22511.39|22431.39|10
1736884080000|2025-01-14 19:48:00|22511.64|22431.64|22513.32|22433.32|22513.32|22433.32|22511.5|22431.5|10
1736862450000|2025-01-14 13:47:30|22424.94|22344.94|22425.9|22345.9|22425.9|22345.9|22423.51|22343.51|8
1736884090000|2025-01-14 19:48:10|22513.39|22433.39|22514.34|22434.34|22514.34|22434.34|22513.39|22433.39|9
1736884100000|2025-01-14 19:48:20|22514.47|22434.47|22513.52|22433.52|22514.47|22434.47|22513.05|22433.05|10
1736862460000|2025-01-14 13:47:40|22427.01|22347.01|22427.33|22347.33|22427.33|22347.33|22426.27|22346.27|10
1736884110000|2025-01-14 19:48:30|22513.29|22433.29|22512.09|22432.09|22513.29|22433.29|22511.45|22431.45|9
1736862470000|2025-01-14 13:47:50|22427.98|22347.98|22439|22359|22439|22359|22427.98|22347.98|10
1736884120000|2025-01-14 19:48:40|22512.17|22432.17|22507.94|22427.94|22512.17|22432.17|22507.94|22427.94|10
1736884130000|2025-01-14 19:48:50|22507.37|22427.37|22505.32|22425.32|22507.37|22427.37|22505.32|22425.32|10
1736862480000|2025-01-14 13:48:00|22439.07|22359.07|22441.68|22361.68|22442.74|22362.74|22439.07|22359.07|10
1736884140000|2025-01-14 19:49:00|22504.17|22424.17|22503.98|22423.98|22504.17|22424.17|22503.23|22423.23|10
1736884150000|2025-01-14 19:49:10|22503.82|22423.82|22503.38|22423.38|22504.09|22424.09|22502.77|22422.77|10
1736862490000|2025-01-14 13:48:10|22441.33|22361.33|22442.8|22362.8|22443.76|22363.76|22440.69|22360.69|9
1736884160000|2025-01-14 19:49:20|22503.3|22423.3|22502.1|22422.1|22503.3|22423.3|22502.1|22422.1|10
1736862500000|2025-01-14 13:48:20|22444.23|22364.23|22445.79|22365.79|22445.79|22365.79|22442.85|22362.85|10
1736884170000|2025-01-14 19:49:30|22501.87|22421.87|22502.7|22422.7|22502.7|22422.7|22501.19|22421.19|10
1736884180000|2025-01-14 19:49:40|22502.33|22422.33|22502.35|22422.35|22503.3|22423.3|22502.3|22422.3|10
1736862510000|2025-01-14 13:48:30|22445.77|22365.77|22446.77|22366.77|22446.96|22366.96|22444.88|22364.88|10
1736884190000|2025-01-14 19:49:50|22502.29|22422.29|22504.32|22424.32|22504.32|22424.32|22502.13|22422.13|10
1736884200000|2025-01-14 19:50:00|22505.01|22425.01|22505.13|22425.13|22505.81|22425.81|22504.17|22424.17|10
1736862520000|2025-01-14 13:48:40|22446.75|22366.75|22442.01|22362.01|22446.75|22366.75|22442.01|22362.01|10
1736884210000|2025-01-14 19:50:10|22505.1|22425.1|22506.84|22426.84|22506.84|22426.84|22505.1|22425.1|10
1736862530000|2025-01-14 13:48:50|22441.06|22361.06|22440.65|22360.65|22441.06|22361.06|22440.42|22360.42|10
1736884220000|2025-01-14 19:50:20|22508.04|22428.04|22510.96|22430.96|22511.11|22431.11|22508.04|22428.04|10
1736884230000|2025-01-14 19:50:30|22509.99|22429.99|22508.82|22428.82|22509.99|22429.99|22508.74|22428.74|10
1736862540000|2025-01-14 13:49:00|22440.74|22360.74|22440.07|22360.07|22441.7|22361.7|22440.07|22360.07|10
1736884240000|2025-01-14 19:50:40|22508.09|22428.09|22507.83|22427.83|22508.17|22428.17|22506.93|22426.93|10
1736884250000|2025-01-14 19:50:50|22507.17|22427.17|22501.52|22421.52|22507.17|22427.17|22501.52|22421.52|9
1736862550000|2025-01-14 13:49:10|22440.13|22360.13|22437.96|22357.96|22440.68|22360.68|22437.96|22357.96|10
1736884260000|2025-01-14 19:51:00|22501.16|22421.16|22499.49|22419.49|22501.16|22421.16|22499.49|22419.49|10
1736884270000|2025-01-14 19:51:10|22496.22|22416.22|22494.33|22414.33|22496.94|22416.94|22494.33|22414.33|10
1736862560000|2025-01-14 13:49:20|22438.37|22358.37|22435.24|22355.24|22438.54|22358.54|22435.24|22355.24|10
1736884280000|2025-01-14 19:51:20|22493.85|22413.85|22495.33|22415.33|22495.73|22415.73|22493.85|22413.85|10
1736862570000|2025-01-14 13:49:30|22435.31|22355.31|22429.36|22349.36|22435.31|22355.31|22429.36|22349.36|10
1736884290000|2025-01-14 19:51:30|22494.75|22414.75|22494.46|22414.46|22494.75|22414.75|22493.9|22413.9|10
1736884300000|2025-01-14 19:51:40|22494.25|22414.25|22492.32|22412.32|22494.25|22414.25|22491.59|22411.59|10
1736862580000|2025-01-14 13:49:40|22429.58|22349.58|22427.17|22347.17|22429.58|22349.58|22427.17|22347.17|10
1736884310000|2025-01-14 19:51:50|22493.62|22413.62|22490.13|22410.13|22493.62|22413.62|22490.13|22410.13|10
1736862590000|2025-01-14 13:49:50|22427.13|22347.13|22425.66|22345.66|22427.31|22347.31|22425.31|22345.31|10
1736884320000|2025-01-14 19:52:00|22488.93|22408.93|22485.77|22405.77|22488.93|22408.93|22485.05|22405.05|10
1736862600000|2025-01-14 13:50:00|22427.19|22347.19|22427.57|22347.57|22428.26|22348.26|22426.69|22346.69|10
1736884330000|2025-01-14 19:52:10|22485.88|22405.88|22485.78|22405.78|22485.88|22405.88|22483.45|22403.45|10
1736884340000|2025-01-14 19:52:20|22486.12|22406.12|22487.38|22407.38|22488|22408|22486.12|22406.12|10
1736862610000|2025-01-14 13:50:10|22428.1|22348.1|22424.19|22344.19|22429.05|22349.05|22424.08|22344.08|10
1736884350000|2025-01-14 19:52:30|22487.34|22407.34|22490.37|22410.37|22490.6|22410.6|22487.34|22407.34|9
1736884360000|2025-01-14 19:52:40|22490.39|22410.39|22492.45|22412.45|22492.5|22412.5|22490.38|22410.38|10
1736862620000|2025-01-14 13:50:20|22424.62|22344.62|22422.27|22342.27|22425.69|22345.69|22422.27|22342.27|10
1736884370000|2025-01-14 19:52:50|22492.36|22412.36|22494.17|22414.17|22494.58|22414.58|22492.31|22412.31|9
1736862630000|2025-01-14 13:50:30|22422.13|22342.13|22425.36|22345.36|22425.36|22345.36|22421.47|22341.47|10
1736884380000|2025-01-14 19:53:00|22493.97|22413.97|22494.79|22414.79|22495.1|22415.1|22493.97|22413.97|10
1736884390000|2025-01-14 19:53:10|22494.91|22414.91|22490.58|22410.58|22494.96|22414.96|22490.55|22410.55|10
1736862640000|2025-01-14 13:50:40|22425.35|22345.35|22423.76|22343.76|22425.35|22345.35|22423.07|22343.07|10
1736884400000|2025-01-14 19:53:20|22490.05|22410.05|22490.46|22410.46|22490.46|22410.46|22488.7|22408.7|9
1736862650000|2025-01-14 13:50:50|22424.71|22344.71|22427.68|22347.68|22427.68|22347.68|22424.71|22344.71|10
1736884410000|2025-01-14 19:53:30|22489.4|22409.4|22488.88|22408.88|22489.55|22409.55|22488.78|22408.78|10
1736884420000|2025-01-14 19:53:40|22488.67|22408.67|22488.7|22408.7|22488.73|22408.73|22488.55|22408.55|9
1736862660000|2025-01-14 13:51:00|22427.89|22347.89|22434.34|22354.34|22434.34|22354.34|22427.89|22347.89|10
1736884430000|2025-01-14 19:53:50|22488.16|22408.16|22486.23|22406.23|22488.16|22408.16|22485.65|22405.65|10
1736862670000|2025-01-14 13:51:10|22433.32|22353.32|22428.88|22348.88|22433.39|22353.39|22428.57|22348.57|9
1736884440000|2025-01-14 19:54:00|22486.28|22406.28|22484.88|22404.88|22486.29|22406.29|22484.88|22404.88|10
1736884450000|2025-01-14 19:54:10|22484.53|22404.53|22482.45|22402.45|22484.53|22404.53|22482.14|22402.14|10
1736862680000|2025-01-14 13:51:20|22428.94|22348.94|22421.15|22341.15|22428.94|22348.94|22421.15|22341.15|10
1736884460000|2025-01-14 19:54:20|22482.9|22402.9|22484.08|22404.08|22484.4|22404.4|22482.9|22402.9|10
1736884470000|2025-01-14 19:54:30|22483.72|22403.72|22482.32|22402.32|22483.72|22403.72|22482.13|22402.13|10
1736862690000|2025-01-14 13:51:30|22420.57|22340.57|22419.85|22339.85|22421.87|22341.87|22419.46|22339.46|10
1736884480000|2025-01-14 19:54:40|22482.47|22402.47|22483.77|22403.77|22483.77|22403.77|22482.44|22402.44|10
1736862700000|2025-01-14 13:51:40|22419.89|22339.89|22419.33|22339.33|22420.35|22340.35|22419.03|22339.03|9
1736884490000|2025-01-14 19:54:50|22483.8|22403.8|22480.62|22400.62|22483.8|22403.8|22479.83|22399.83|10
1736884500000|2025-01-14 19:55:00|22481.16|22401.16|22479.49|22399.49|22481.6|22401.6|22479.36|22399.36|10
1736862710000|2025-01-14 13:51:50|22418.97|22338.97|22410.67|22330.67|22418.97|22338.97|22410.67|22330.67|10
1736884510000|2025-01-14 19:55:10|22478.95|22398.95|22480.68|22400.68|22480.82|22400.82|22478.95|22398.95|10
1736862720000|2025-01-14 13:52:00|22408.8|22328.8|22404.89|22324.89|22408.8|22328.8|22404.79|22324.79|10
1736884520000|2025-01-14 19:55:20|22480.71|22400.71|22481.7|22401.7|22481.7|22401.7|22480.71|22400.71|10
1736884530000|2025-01-14 19:55:30|22481.8|22401.8|22483.63|22403.63|22483.63|22403.63|22481.8|22401.8|10
1736862730000|2025-01-14 13:52:10|22406.3|22326.3|22403.69|22323.69|22407.63|22327.63|22403.69|22323.69|9
1736884540000|2025-01-14 19:55:40|22483.46|22403.46|22486.97|22406.97|22486.97|22406.97|22483.46|22403.46|9
1736862740000|2025-01-14 13:52:20|22402.85|22322.85|22399.1|22319.1|22402.85|22322.85|22398.57|22318.57|10
1736884550000|2025-01-14 19:55:50|22488.02|22408.02|22485.82|22405.82|22488.02|22408.02|22485.62|22405.62|10
1736884560000|2025-01-14 19:56:00|22485.81|22405.81|22481.16|22401.16|22485.81|22405.81|22481.16|22401.16|10
1736862750000|2025-01-14 13:52:30|22399.24|22319.24|22393.95|22313.95|22399.24|22319.24|22393.51|22313.51|10
1736884570000|2025-01-14 19:56:10|22480.34|22400.34|22473.57|22393.57|22480.34|22400.34|22473.57|22393.57|10
1736862760000|2025-01-14 13:52:40|22391.64|22311.64|22387.42|22307.42|22391.68|22311.68|22386.3|22306.3|10
1736884580000|2025-01-14 19:56:20|22473.66|22393.66|22471.85|22391.85|22473.66|22393.66|22471.64|22391.64|9
1736884590000|2025-01-14 19:56:30|22471.62|22391.62|22465.96|22385.96|22471.62|22391.62|22465.9|22385.9|10
1736862770000|2025-01-14 13:52:50|22387.23|22307.23|22384.89|22304.89|22387.67|22307.67|22384.89|22304.89|10
1736884600000|2025-01-14 19:56:40|22461.71|22381.71|22458.4|22378.4|22461.71|22381.71|22458.15|22378.15|10
1736862780000|2025-01-14 13:53:00|22383.55|22303.55|22370.65|22290.65|22383.73|22303.73|22370.65|22290.65|10
1736884610000|2025-01-14 19:56:50|22459.25|22379.25|22458.85|22378.85|22460.59|22380.59|22458.64|22378.64|10
1736884620000|2025-01-14 19:57:00|22459.44|22379.44|22456.75|22376.75|22459.97|22379.97|22456.29|22376.29|10
1736862790000|2025-01-14 13:53:10|22371.49|22291.49|22370.02|22290.02|22372.45|22292.45|22368.99|22288.99|10
1736884630000|2025-01-14 19:57:10|22457.03|22377.03|22454.15|22374.15|22457.03|22377.03|22454.07|22374.07|10
1736884640000|2025-01-14 19:57:20|22453.73|22373.73|22450.86|22370.86|22453.73|22373.73|22450.86|22370.86|10
1736862800000|2025-01-14 13:53:20|22369.73|22289.73|22374.51|22294.51|22374.51|22294.51|22369.33|22289.33|10
1736884650000|2025-01-14 19:57:30|22450.05|22370.05|22448.91|22368.91|22451.19|22371.19|22447.49|22367.49|10
1736862810000|2025-01-14 13:53:30|22376.23|22296.23|22376.98|22296.98|22376.98|22296.98|22375.04|22295.04|10
1736884660000|2025-01-14 19:57:40|22450.17|22370.17|22450.36|22370.36|22450.89|22370.89|22450.17|22370.17|9
1736884670000|2025-01-14 19:57:50|22450.23|22370.23|22449.38|22369.38|22450.39|22370.39|22449.35|22369.35|10
1736862820000|2025-01-14 13:53:40|22377.09|22297.09|22379.38|22299.38|22379.38|22299.38|22377.06|22297.06|9
1736884680000|2025-01-14 19:58:00|22449.21|22369.21|22447.13|22367.13|22449.21|22369.21|22446.99|22366.99|10
1736862830000|2025-01-14 13:53:50|22379.2|22299.2|22378.97|22298.97|22379.54|22299.54|22378.74|22298.74|10
1736884690000|2025-01-14 19:58:10|22446.34|22366.34|22442.84|22362.84|22446.34|22366.34|22442.84|22362.84|10
1736884700000|2025-01-14 19:58:20|22444.07|22364.07|22446.04|22366.04|22446.04|22366.04|22444.07|22364.07|10
1736862840000|2025-01-14 13:54:00|22379.48|22299.48|22375.38|22295.38|22379.48|22299.48|22375.33|22295.33|10
1736884710000|2025-01-14 19:58:30|22447.4|22367.4|22448.72|22368.72|22449.89|22369.89|22447.4|22367.4|10
1736862850000|2025-01-14 13:54:10|22376.15|22296.15|22375.75|22295.75|22376.55|22296.55|22374.49|22294.49|9
1736884720000|2025-01-14 19:58:40|22449.03|22369.03|22448.71|22368.71|22450.01|22370.01|22448.66|22368.66|10
1736884730000|2025-01-14 19:58:50|22448.31|22368.31|22448.57|22368.57|22448.87|22368.87|22447.92|22367.92|8
1736862860000|2025-01-14 13:54:20|22376.17|22296.17|22379.98|22299.98|22380.45|22300.45|22376.13|22296.13|10
1736884740000|2025-01-14 19:59:00|22448.4|22368.4|22445.36|22365.36|22449.14|22369.14|22445.36|22365.36|9
1736884750000|2025-01-14 19:59:10|22443.76|22363.76|22442.94|22362.94|22443.76|22363.76|22442.68|22362.68|10
1736862870000|2025-01-14 13:54:30|22380.61|22300.61|22381.78|22301.78|22382.25|22302.25|22380.61|22300.61|10
1736884760000|2025-01-14 19:59:20|22442.84|22362.84|22441.42|22361.42|22442.84|22362.84|22441.42|22361.42|10
1736862880000|2025-01-14 13:54:40|22381.81|22301.81|22380.37|22300.37|22382.84|22302.84|22380.37|22300.37|10
1736884770000|2025-01-14 19:59:30|22441.31|22361.31|22439.16|22359.16|22441.31|22361.31|22438.45|22358.45|10
1736884780000|2025-01-14 19:59:40|22439.14|22359.14|22439.89|22359.89|22439.89|22359.89|22437.65|22357.65|10
1736862890000|2025-01-14 13:54:50|22379.87|22299.87|22379.81|22299.81|22380.27|22300.27|22379.21|22299.21|10
1736884790000|2025-01-14 19:59:50|22440.07|22360.07|22442.4|22362.4|22442.4|22362.4|22439.82|22359.82|10
1736884800000|2025-01-14 20:00:00|22442.22|22362.22|22446.23|22366.23|22446.23|22366.23|22441.69|22361.69|10
1736862900000|2025-01-14 13:55:00|22379.86|22299.86|22383.26|22303.26|22383.26|22303.26|22378.28|22298.28|10
1736884810000|2025-01-14 20:00:10|22445.95|22365.95|22452.35|22372.35|22452.35|22372.35|22445.46|22365.46|10
1736862910000|2025-01-14 13:55:10|22383.52|22303.52|22388.31|22308.31|22388.88|22308.88|22383.52|22303.52|10
1736884820000|2025-01-14 20:00:20|22452.69|22372.69|22453.06|22373.06|22453.74|22373.74|22452.23|22372.23|10
1736884830000|2025-01-14 20:00:30|22451.37|22371.37|22444.94|22364.94|22451.44|22371.44|22444.88|22364.88|10
1736862920000|2025-01-14 13:55:20|22389.28|22309.28|22389.23|22309.23|22389.69|22309.69|22388.05|22308.05|10
1736884840000|2025-01-14 20:00:40|22443.74|22363.74|22437.66|22357.66|22443.74|22363.74|22437.66|22357.66|10
1736884850000|2025-01-14 20:00:50|22436.5|22356.5|22432.59|22352.59|22436.5|22356.5|22432.59|22352.59|10
1736862930000|2025-01-14 13:55:30|22388.3|22308.3|22393.06|22313.06|22393.06|22313.06|22388.3|22308.3|10
1736884860000|2025-01-14 20:01:00|22428.58|22348.58|22422.43|22342.43|22428.58|22348.58|22422.43|22342.43|10
1736862940000|2025-01-14 13:55:40|22392.98|22312.98|22391.3|22311.3|22393.3|22313.3|22391.3|22311.3|10
1736884870000|2025-01-14 20:01:10|22423.17|22343.17|22423.05|22343.05|22424.43|22344.43|22422.41|22342.41|10
1736884880000|2025-01-14 20:01:20|22421.73|22341.73|22417.86|22337.86|22421.73|22341.73|22417.86|22337.86|10
1736862950000|2025-01-14 13:55:50|22391.36|22311.36|22393.08|22313.08|22393.08|22313.08|22391.15|22311.15|10
1736884890000|2025-01-14 20:01:30|22417.64|22337.64|22418.57|22338.57|22418.58|22338.58|22417.15|22337.15|10
1736884900000|2025-01-14 20:01:40|22418.55|22338.55|22406.98|22326.98|22418.69|22338.69|22406.98|22326.98|10
1736862960000|2025-01-14 13:56:00|22392.43|22312.43|22395.23|22315.23|22395.23|22315.23|22392.43|22312.43|10
1736884910000|2025-01-14 20:01:50|22406.18|22326.18|22406.31|22326.31|22407.46|22327.46|22405.95|22325.95|10
1736862970000|2025-01-14 13:56:10|22393.68|22313.68|22392.07|22312.07|22393.68|22313.68|22391.96|22311.96|10
1736884920000|2025-01-14 20:02:00|22406.51|22326.51|22408.43|22328.43|22409.75|22329.75|22406.43|22326.43|10
1736884930000|2025-01-14 20:02:10|22408.03|22328.03|22407.87|22327.87|22408.03|22328.03|22406.71|22326.71|10
1736862980000|2025-01-14 13:56:20|22390.7|22310.7|22389.31|22309.31|22391.37|22311.37|22389.31|22309.31|10
1736884940000|2025-01-14 20:02:20|22406.93|22326.93|22402.36|22322.36|22406.93|22326.93|22402.36|22322.36|9
1736884950000|2025-01-14 20:02:30|22400.7|22320.7|22388.56|22308.56|22400.7|22320.7|22388.56|22308.56|10
1736862990000|2025-01-14 13:56:30|22388.58|22308.58|22386.48|22306.48|22389.59|22309.59|22386.48|22306.48|10
1736884960000|2025-01-14 20:02:40|22388.19|22308.19|22380.7|22300.7|22388.19|22308.19|22380.7|22300.7|10
1736884970000|2025-01-14 20:02:50|22380.99|22300.99|22374.77|22294.77|22380.99|22300.99|22374.75|22294.75|10
1736863000000|2025-01-14 13:56:40|22386.38|22306.38|22380.47|22300.47|22386.38|22306.38|22380.47|22300.47|10
1736884980000|2025-01-14 20:03:00|22374.51|22294.51|22373.18|22293.18|22376.16|22296.16|22370.77|22290.77|10
1736884990000|2025-01-14 20:03:10|22373.07|22293.07|22373.49|22293.49|22376.07|22296.07|22372.87|22292.87|10
1736863010000|2025-01-14 13:56:50|22377.25|22297.25|22373.12|22293.12|22377.25|22297.25|22373.12|22293.12|10
1736885000000|2025-01-14 20:03:20|22373.25|22293.25|22364.16|22284.16|22373.25|22293.25|22363.58|22283.58|10
1736863020000|2025-01-14 13:57:00|22373.62|22293.62|22369.84|22289.84|22373.62|22293.62|22369.84|22289.84|10
1736885010000|2025-01-14 20:03:30|22363.95|22283.95|22357.38|22277.38|22363.95|22283.95|22357.38|22277.38|10
1736885020000|2025-01-14 20:03:40|22357.33|22277.33|22359.66|22279.66|22361.88|22281.88|22357.33|22277.33|10
1736863030000|2025-01-14 13:57:10|22370.1|22290.1|22368.99|22288.99|22371.23|22291.23|22368.59|22288.59|10
1736885030000|2025-01-14 20:03:50|22359.96|22279.96|22365.43|22285.43|22365.43|22285.43|22359.96|22279.96|10
1736885040000|2025-01-14 20:04:00|22366.03|22286.03|22352.5|22272.5|22366.03|22286.03|22352.5|22272.5|10
1736863040000|2025-01-14 13:57:20|22368.87|22288.87|22366.45|22286.45|22368.87|22288.87|22366.36|22286.36|10
1736885050000|2025-01-14 20:04:10|22351.61|22271.61|22347.86|22267.86|22351.61|22271.61|22347.86|22267.86|10
1736863050000|2025-01-14 13:57:30|22366.55|22286.55|22370.64|22290.64|22370.64|22290.64|22366.35|22286.35|10
1736885060000|2025-01-14 20:04:20|22346.91|22266.91|22351.05|22271.05|22351.12|22271.12|22346.75|22266.75|10
1736885070000|2025-01-14 20:04:30|22350.49|22270.49|22347.14|22267.14|22350.86|22270.86|22347.14|22267.14|10
1736863060000|2025-01-14 13:57:40|22370.98|22290.98|22373.97|22293.97|22375.49|22295.49|22370.98|22290.98|10
1736885080000|2025-01-14 20:04:40|22345.02|22265.02|22344.95|22264.95|22345.02|22265.02|22344.06|22264.06|9
1736885090000|2025-01-14 20:04:50|22343.77|22263.77|22346.11|22266.11|22347.19|22267.19|22343.61|22263.61|10
1736863070000|2025-01-14 13:57:50|22372.79|22292.79|22372.65|22292.65|22374.15|22294.15|22372.22|22292.22|10
1736885100000|2025-01-14 20:05:00|22343.11|22263.11|22342.9|22262.9|22344.02|22264.02|22342.02|22262.02|10
1736863080000|2025-01-14 13:58:00|22370.26|22290.26|22368.19|22288.19|22370.26|22290.26|22368.19|22288.19|10
1736885110000|2025-01-14 20:05:10|22342.2|22262.2|22350.89|22270.89|22350.89|22270.89|22341.29|22261.29|10
1736885120000|2025-01-14 20:05:20|22350.32|22270.32|22353.09|22273.09|22354.25|22274.25|22350.32|22270.32|10
1736863090000|2025-01-14 13:58:10|22367.72|22287.72|22369.29|22289.29|22369.29|22289.29|22366.28|22286.28|10
1736885130000|2025-01-14 20:05:30|22353.26|22273.26|22356.16|22276.16|22356.16|22276.16|22353.13|22273.13|10
1736885140000|2025-01-14 20:05:40|22356.8|22276.8|22363.37|22283.37|22364.45|22284.45|22356.55|22276.55|10
1736863100000|2025-01-14 13:58:20|22370.31|22290.31|22372.99|22292.99|22373.38|22293.38|22370.31|22290.31|10
1736885150000|2025-01-14 20:05:50|22362.9|22282.9|22363.67|22283.67|22365.09|22285.09|22362.9|22282.9|10
1736863110000|2025-01-14 13:58:30|22375.22|22295.22|22375.5|22295.5|22375.71|22295.71|22374.96|22294.96|10
1736885160000|2025-01-14 20:06:00|22362.88|22282.88|22365.22|22285.22|22365.33|22285.33|22362.58|22282.58|10
1736885170000|2025-01-14 20:06:10|22364.73|22284.73|22365.49|22285.49|22365.98|22285.98|22364.18|22284.18|10
1736863120000|2025-01-14 13:58:40|22375.96|22295.96|22378.79|22298.79|22378.79|22298.79|22375.65|22295.65|10
1736885180000|2025-01-14 20:06:20|22365.7|22285.7|22369.31|22289.31|22369.55|22289.55|22365.19|22285.19|10
1736885190000|2025-01-14 20:06:30|22368.82|22288.82|22362.77|22282.77|22368.82|22288.82|22362.74|22282.74|10
1736863130000|2025-01-14 13:58:50|22379.14|22299.14|22377.79|22297.79|22379.14|22299.14|22375.65|22295.65|9
1736885200000|2025-01-14 20:06:40|22361.7|22281.7|22358.94|22278.94|22361.7|22281.7|22357.99|22277.99|10
1736863140000|2025-01-14 13:59:00|22377.27|22297.27|22378.27|22298.27|22379.03|22299.03|22376.79|22296.79|10
1736885210000|2025-01-14 20:06:50|22358.9|22278.9|22357.44|22277.44|22359.47|22279.47|22357.44|22277.44|10
1736885220000|2025-01-14 20:07:00|22357.18|22277.18|22351.64|22271.64|22357.18|22277.18|22351.64|22271.64|10
1736863150000|2025-01-14 13:59:10|22378|22298|22378.18|22298.18|22378.2|22298.2|22377.1|22297.1|10
1736885230000|2025-01-14 20:07:10|22350.71|22270.71|22349.8|22269.8|22351.27|22271.27|22349.67|22269.67|10
1736885240000|2025-01-14 20:07:20|22349.72|22269.72|22350.73|22270.73|22351.89|22271.89|22349.44|22269.44|10
1736863160000|2025-01-14 13:59:20|22377.95|22297.95|22377.52|22297.52|22377.95|22297.95|22376.61|22296.61|10
1736885250000|2025-01-14 20:07:30|22350.48|22270.48|22348.31|22268.31|22350.48|22270.48|22347.21|22267.21|10
1736863170000|2025-01-14 13:59:30|22377.48|22297.48|22377.24|22297.24|22377.95|22297.95|22377.19|22297.19|9
1736885260000|2025-01-14 20:07:40|22348.14|22268.14|22351.96|22271.96|22351.96|22271.96|22348.14|22268.14|10
1736885270000|2025-01-14 20:07:50|22352.5|22272.5|22359.53|22279.53|22359.53|22279.53|22352.5|22272.5|10
1736863180000|2025-01-14 13:59:40|22376.54|22296.54|22372.07|22292.07|22376.69|22296.69|22372.07|22292.07|10
1736885280000|2025-01-14 20:08:00|22359.87|22279.87|22371.49|22291.49|22371.49|22291.49|22359.87|22279.87|10
1736885290000|2025-01-14 20:08:10|22374.23|22294.23|22380.56|22300.56|22381.51|22301.51|22374|22294|10
1736863190000|2025-01-14 13:59:50|22372|22292|22373.52|22293.52|22374.19|22294.19|22372|22292|10
1736885300000|2025-01-14 20:08:20|22380.4|22300.4|22384.49|22304.49|22384.49|22304.49|22379.4|22299.4|10
1736885310000|2025-01-14 20:08:30|22383.44|22303.44|22377.43|22297.43|22383.55|22303.55|22377.43|22297.43|9
1736863200000|2025-01-14 14:00:00|22373.87|22293.87|22376.25|22296.25|22377.36|22297.36|22373.76|22293.76|10
1736885320000|2025-01-14 20:08:40|22377.14|22297.14|22376.88|22296.88|22377.14|22297.14|22375.69|22295.69|10
1736863210000|2025-01-14 14:00:10|22376.02|22296.02|22376.24|22296.24|22378.11|22298.11|22375.92|22295.92|10
1736885330000|2025-01-14 20:08:50|22376.6|22296.6|22382.04|22302.04|22382.04|22302.04|22375.8|22295.8|10
1736885340000|2025-01-14 20:09:00|22382.37|22302.37|22381.97|22301.97|22384.28|22304.28|22381.9|22301.9|10
1736863220000|2025-01-14 14:00:20|22376.56|22296.56|22379.85|22299.85|22380.31|22300.31|22376.56|22296.56|10
1736885350000|2025-01-14 20:09:10|22381.89|22301.89|22382.88|22302.88|22382.88|22302.88|22381.13|22301.13|9
1736863230000|2025-01-14 14:00:30|22379.99|22299.99|22375.06|22295.06|22379.99|22299.99|22375.06|22295.06|10
1736885360000|2025-01-14 20:09:20|22382.97|22302.97|22380.5|22300.5|22382.97|22302.97|22380.49|22300.49|10
1736885370000|2025-01-14 20:09:30|22380.57|22300.57|22378.25|22298.25|22381.2|22301.2|22377.93|22297.93|9
1736863240000|2025-01-14 14:00:40|22374|22294|22371.77|22291.77|22374.27|22294.27|22370.51|22290.51|10
1736885380000|2025-01-14 20:09:40|22378.38|22298.38|22385.1|22305.1|22385.1|22305.1|22378.38|22298.38|10
1736885390000|2025-01-14 20:09:50|22384.85|22304.85|22388.04|22308.04|22388.04|22308.04|22384.52|22304.52|9
1736863250000|2025-01-14 14:00:50|22372.56|22292.56|22368.17|22288.17|22372.56|22292.56|22368.17|22288.17|10
1736885400000|2025-01-14 20:10:00|22388.08|22308.08|22384.9|22304.9|22388.08|22308.08|22384.44|22304.44|10
1736863260000|2025-01-14 14:01:00|22366.07|22286.07|22364.21|22284.21|22367.4|22287.4|22363.46|22283.46|10
1736885410000|2025-01-14 20:10:10|22384.79|22304.79|22383.03|22303.03|22385.92|22305.92|22383.03|22303.03|10
1736863270000|2025-01-14 14:01:10|22365.56|22285.56|22370.3|22290.3|22370.3|22290.3|22365.56|22285.56|10
1736885420000|2025-01-14 20:10:20|22381.49|22301.49|22380.9|22300.9|22382.32|22302.32|22380.88|22300.88|10
1736885430000|2025-01-14 20:10:30|22380.79|22300.79|22379.55|22299.55|22380.85|22300.85|22379.18|22299.18|10
1736863280000|2025-01-14 14:01:20|22372.23|22292.23|22375.54|22295.54|22375.54|22295.54|22371.71|22291.71|10
1736885440000|2025-01-14 20:10:40|22379.31|22299.31|22377.37|22297.37|22379.31|22299.31|22377.37|22297.37|10
1736885450000|2025-01-14 20:10:50|22377.63|22297.63|22378.79|22298.79|22379.34|22299.34|22377.63|22297.63|10
1736863290000|2025-01-14 14:01:30|22376.27|22296.27|22378.66|22298.66|22378.66|22298.66|22375.7|22295.7|10
1736885460000|2025-01-14 20:11:00|22378.77|22298.77|22376.01|22296.01|22379.62|22299.62|22376.01|22296.01|10
1736863300000|2025-01-14 14:01:40|22380.21|22300.21|22376.36|22296.36|22380.25|22300.25|22376.26|22296.26|10
1736885470000|2025-01-14 20:11:10|22376.38|22296.38|22377.45|22297.45|22377.45|22297.45|22376.38|22296.38|10
1736885480000|2025-01-14 20:11:20|22379.76|22299.76|22384.11|22304.11|22385.46|22305.46|22379.76|22299.76|10
1736863310000|2025-01-14 14:01:50|22375.82|22295.82|22373.77|22293.77|22375.82|22295.82|22373.05|22293.05|10
1736885490000|2025-01-14 20:11:30|22384.2|22304.2|22384.68|22304.68|22386.78|22306.78|22384.2|22304.2|10
1736863320000|2025-01-14 14:02:00|22373.67|22293.67|22370.97|22290.97|22375.18|22295.18|22370.97|22290.97|10
1736885500000|2025-01-14 20:11:40|22385.41|22305.41|22378.9|22298.9|22385.41|22305.41|22378.9|22298.9|10
1736885510000|2025-01-14 20:11:50|22376.48|22296.48|22377|22297|22377.87|22297.87|22376.48|22296.48|9
1736863330000|2025-01-14 14:02:10|22371.19|22291.19|22365.31|22285.31|22372.47|22292.47|22365.22|22285.22|10
1736885520000|2025-01-14 20:12:00|22374.74|22294.74|22378.44|22298.44|22378.6|22298.6|22374.29|22294.29|10
1736885530000|2025-01-14 20:12:10|22379.64|22299.64|22383.26|22303.26|22383.26|22303.26|22379.64|22299.64|10
1736863340000|2025-01-14 14:02:20|22365.79|22285.79|22362.4|22282.4|22365.79|22285.79|22361.54|22281.54|10
1736885540000|2025-01-14 20:12:20|22383.32|22303.32|22384.82|22304.82|22385.02|22305.02|22383.32|22303.32|10
1736863350000|2025-01-14 14:02:30|22362.49|22282.49|22358.3|22278.3|22362.91|22282.91|22358.3|22278.3|10
1736885550000|2025-01-14 20:12:30|22384.9|22304.9|22389.37|22309.37|22389.37|22309.37|22384.55|22304.55|10
1736885560000|2025-01-14 20:12:40|22390.05|22310.05|22388.58|22308.58|22390.05|22310.05|22388.58|22308.58|10
1736863360000|2025-01-14 14:02:40|22357.53|22277.53|22357.83|22277.83|22358.9|22278.9|22357.53|22277.53|10
1736885570000|2025-01-14 20:12:50|22388.78|22308.78|22387.75|22307.75|22389.24|22309.24|22387.75|22307.75|10
1736885580000|2025-01-14 20:13:00|22387.83|22307.83|22388.85|22308.85|22389.26|22309.26|22386.7|22306.7|10
1736863370000|2025-01-14 14:02:50|22357.41|22277.41|22355.89|22275.89|22357.42|22277.42|22355.86|22275.86|10
1736885590000|2025-01-14 20:13:10|22389.55|22309.55|22391.29|22311.29|22392.29|22312.29|22389.55|22309.55|9
1736863380000|2025-01-14 14:03:00|22356|22276|22348.68|22268.68|22356.23|22276.23|22348.68|22268.68|10
1736885600000|2025-01-14 20:13:20|22391.28|22311.28|22391.65|22311.65|22391.65|22311.65|22390.2|22310.2|10
1736885610000|2025-01-14 20:13:30|22391.51|22311.51|22389.53|22309.53|22391.52|22311.52|22389.53|22309.53|10
1736863390000|2025-01-14 14:03:10|22344.34|22264.34|22337.28|22257.28|22344.34|22264.34|22336.61|22256.61|10
1736885620000|2025-01-14 20:13:40|22390.17|22310.17|22390.89|22310.89|22391.93|22311.93|22389.3|22309.3|10
1736885630000|2025-01-14 20:13:50|22391.43|22311.43|22392.76|22312.76|22392.76|22312.76|22390.18|22310.18|10
1736863400000|2025-01-14 14:03:20|22337.54|22257.54|22337.88|22257.88|22338.68|22258.68|22337.39|22257.39|9
1736885640000|2025-01-14 20:14:00|22392.19|22312.19|22395.77|22315.77|22396.44|22316.44|22392.19|22312.19|9
1736863410000|2025-01-14 14:03:30|22337.63|22257.63|22336.06|22256.06|22337.63|22257.63|22335.1|22255.1|10
1736885650000|2025-01-14 20:14:10|22394.51|22314.51|22396.54|22316.54|22396.54|22316.54|22393.82|22313.82|10
1736885660000|2025-01-14 20:14:20|22396.65|22316.65|22397.86|22317.86|22397.86|22317.86|22396.46|22316.46|10
1736863420000|2025-01-14 14:03:40|22336.8|22256.8|22334.73|22254.73|22337.3|22257.3|22334.64|22254.64|10
1736885670000|2025-01-14 20:14:30|22397.94|22317.94|22395.17|22315.17|22397.94|22317.94|22395.17|22315.17|9
1736885680000|2025-01-14 20:14:40|22395.45|22315.45|22394.06|22314.06|22396.53|22316.53|22393.64|22313.64|10
1736863430000|2025-01-14 14:03:50|22332.07|22252.07|22323.12|22243.12|22332.07|22252.07|22323|22243|10
1736885690000|2025-01-14 20:14:50|22394.86|22314.86|22391.41|22311.41|22394.86|22314.86|22390.83|22310.83|10
1736863440000|2025-01-14 14:04:00|22322.19|22242.19|22325.14|22245.14|22325.14|22245.14|22320.38|22240.38|10
1736885700000|2025-01-14 20:15:00|22390.99|22310.99|22396.53|22316.53|22396.53|22316.53|22390.99|22310.99|10
1736885710000|2025-01-14 20:15:10|22398.65|22318.65|22402.99|22322.99|22402.99|22322.99|22398.65|22318.65|10
1736863450000|2025-01-14 14:04:10|22326.05|22246.05|22331.77|22251.77|22331.77|22251.77|22326.05|22246.05|10
1736885720000|2025-01-14 20:15:20|22400.86|22320.86|22397.46|22317.46|22400.86|22320.86|22396.36|22316.36|10
1736863460000|2025-01-14 14:04:20|22332.08|22252.08|22336.01|22256.01|22336.44|22256.44|22332.06|22252.06|10
1736885730000|2025-01-14 20:15:30|22402.92|22322.92|22407.58|22327.58|22407.58|22327.58|22402.92|22322.92|10
1736885740000|2025-01-14 20:15:40|22408.3|22328.3|22412.09|22332.09|22412.09|22332.09|22408.3|22328.3|10
1736863470000|2025-01-14 14:04:30|22337.53|22257.53|22338.65|22258.65|22338.7|22258.7|22335.97|22255.97|10
1736885750000|2025-01-14 20:15:50|22411.18|22331.18|22420.17|22340.17|22420.17|22340.17|22411.18|22331.18|10
1736885760000|2025-01-14 20:16:00|22420.98|22340.98|22425.56|22345.56|22426.07|22346.07|22420.98|22340.98|10
1736863480000|2025-01-14 14:04:40|22338.75|22258.75|22342.89|22262.89|22342.89|22262.89|22338.75|22258.75|10
1736885770000|2025-01-14 20:16:10|22427.47|22347.47|22424.59|22344.59|22427.95|22347.95|22424.26|22344.26|10
1736863490000|2025-01-14 14:04:50|22343.87|22263.87|22344.4|22264.4|22344.4|22264.4|22342.81|22262.81|10
1736885780000|2025-01-14 20:16:20|22423.19|22343.19|22418.73|22338.73|22423.5|22343.5|22418.67|22338.67|10
1736885790000|2025-01-14 20:16:30|22416.32|22336.32|22417.35|22337.35|22418.47|22338.47|22416.32|22336.32|10
1736863500000|2025-01-14 14:05:00|22344.5|22264.5|22348.42|22268.42|22348.48|22268.48|22344.26|22264.26|10
1736885800000|2025-01-14 20:16:40|22417.39|22337.39|22413.71|22333.71|22417.39|22337.39|22413.71|22333.71|10
1736885810000|2025-01-14 20:16:50|22413.52|22333.52|22417.12|22337.12|22417.12|22337.12|22413.52|22333.52|9
1736863510000|2025-01-14 14:05:10|22348.49|22268.49|22350.62|22270.62|22351.29|22271.29|22347.82|22267.82|10
1736885820000|2025-01-14 20:17:00|22417.35|22337.35|22414.43|22334.43|22417.35|22337.35|22414.29|22334.29|10
1736885830000|2025-01-14 20:17:10|22414.89|22334.89|22421.26|22341.26|22421.26|22341.26|22414.89|22334.89|10
1736863520000|2025-01-14 14:05:20|22351.61|22271.61|22353.63|22273.63|22353.75|22273.75|22349.57|22269.57|10
1736885840000|2025-01-14 20:17:20|22421.67|22341.67|22425.58|22345.58|22426.04|22346.04|22421.67|22341.67|10
1736863530000|2025-01-14 14:05:30|22353.97|22273.97|22354.9|22274.9|22355.63|22275.63|22353.83|22273.83|10
1736885850000|2025-01-14 20:17:30|22425.6|22345.6|22428.54|22348.54|22428.54|22348.54|22425.31|22345.31|9
1736885860000|2025-01-14 20:17:40|22429.86|22349.86|22437.05|22357.05|22437.05|22357.05|22429.86|22349.86|10
1736863540000|2025-01-14 14:05:40|22354.48|22274.48|22353.19|22273.19|22355.91|22275.91|22353.19|22273.19|10
1736885870000|2025-01-14 20:17:50|22437.46|22357.46|22432.8|22352.8|22437.69|22357.69|22432.8|22352.8|9
1736863550000|2025-01-14 14:05:50|22353.13|22273.13|22350.86|22270.86|22353.22|22273.22|22350.74|22270.74|10
1736885880000|2025-01-14 20:18:00|22433.07|22353.07|22438.96|22358.96|22439|22359|22433.07|22353.07|10
1736885890000|2025-01-14 20:18:10|22440.66|22360.66|22442.64|22362.64|22442.64|22362.64|22440.66|22360.66|9
1736863560000|2025-01-14 14:06:00|22350.81|22270.81|22343.73|22263.73|22350.81|22270.81|22343.73|22263.73|10
1736885900000|2025-01-14 20:18:20|22443.92|22363.92|22444.22|22364.22|22445.43|22365.43|22443.45|22363.45|10
1736885910000|2025-01-14 20:18:30|22444.13|22364.13|22441.36|22361.36|22444.13|22364.13|22440.93|22360.93|10
1736863570000|2025-01-14 14:06:10|22343.49|22263.49|22342.53|22262.53|22344.69|22264.69|22342.53|22262.53|10
1736885920000|2025-01-14 20:18:40|22441.33|22361.33|22438.09|22358.09|22441.33|22361.33|22437.39|22357.39|10
1736863580000|2025-01-14 14:06:20|22342.45|22262.45|22341.65|22261.65|22343.46|22263.46|22341.65|22261.65|10
1736885930000|2025-01-14 20:18:50|22438.05|22358.05|22443.12|22363.12|22443.12|22363.12|22438.05|22358.05|10
1736885940000|2025-01-14 20:19:00|22443.37|22363.37|22440.7|22360.7|22443.37|22363.37|22440.26|22360.26|9
1736863590000|2025-01-14 14:06:30|22341.14|22261.14|22340.37|22260.37|22341.14|22261.14|22338.75|22258.75|10
1736885950000|2025-01-14 20:19:10|22441.23|22361.23|22442.08|22362.08|22442.08|22362.08|22440.6|22360.6|10
1736885960000|2025-01-14 20:19:20|22442.43|22362.43|22444.74|22364.74|22445.07|22365.07|22442.43|22362.43|10
1736863600000|2025-01-14 14:06:40|22341.17|22261.17|22343.14|22263.14|22343.14|22263.14|22341.17|22261.17|9
1736885970000|2025-01-14 20:19:30|22444.97|22364.97|22446.07|22366.07|22446.15|22366.15|22444.97|22364.97|9
1736863610000|2025-01-14 14:06:50|22343.19|22263.19|22348.51|22268.51|22348.51|22268.51|22343.05|22263.05|10
1736885980000|2025-01-14 20:19:40|22446.08|22366.08|22447.73|22367.73|22447.73|22367.73|22446.05|22366.05|10
1736885990000|2025-01-14 20:19:50|22448.5|22368.5|22449.29|22369.29|22449.48|22369.48|22448.5|22368.5|10
1736863620000|2025-01-14 14:07:00|22348.57|22268.57|22362.1|22282.1|22362.1|22282.1|22348.57|22268.57|10
1736886000000|2025-01-14 20:20:00|22449.37|22369.37|22459.03|22379.03|22459.03|22379.03|22449.37|22369.37|10
1736863630000|2025-01-14 14:07:10|22362.11|22282.11|22365.48|22285.48|22366|22286|22362.11|22282.11|9
1736886010000|2025-01-14 20:20:10|22460.05|22380.05|22463.41|22383.41|22463.41|22383.41|22459.86|22379.86|10
1736886020000|2025-01-14 20:20:20|22463.2|22383.2|22461.98|22381.98|22463.2|22383.2|22461.98|22381.98|10
1736863640000|2025-01-14 14:07:20|22365.99|22285.99|22360.94|22280.94|22365.99|22285.99|22360.94|22280.94|10
1736886030000|2025-01-14 20:20:30|22462.27|22382.27|22462.98|22382.98|22465.25|22385.25|22462.27|22382.27|10
1736863650000|2025-01-14 14:07:30|22360.2|22280.2|22358.1|22278.1|22360.21|22280.21|22358.1|22278.1|10
1736886040000|2025-01-14 20:20:40|22463.6|22383.6|22464.58|22384.58|22464.92|22384.92|22463.6|22383.6|10
1736886050000|2025-01-14 20:20:50|22462.87|22382.87|22458.2|22378.2|22462.87|22382.87|22458.2|22378.2|10
1736863660000|2025-01-14 14:07:40|22358.09|22278.09|22357.2|22277.2|22358.09|22278.09|22355.8|22275.8|10
1736886060000|2025-01-14 20:21:00|22457.59|22377.59|22449.78|22369.78|22457.59|22377.59|22449.78|22369.78|10
1736886070000|2025-01-14 20:21:10|22449.66|22369.66|22446.72|22366.72|22449.66|22369.66|22446.72|22366.72|9
1736863670000|2025-01-14 14:07:50|22356.64|22276.64|22353.43|22273.43|22356.67|22276.67|22353.2|22273.2|10
1736886080000|2025-01-14 20:21:20|22448.06|22368.06|22449.65|22369.65|22449.65|22369.65|22447.66|22367.66|10
1736863680000|2025-01-14 14:08:00|22353.34|22273.34|22350.95|22270.95|22353.34|22273.34|22350.95|22270.95|9
1736886090000|2025-01-14 20:21:30|22449.74|22369.74|22449.81|22369.81|22449.81|22369.81|22449.24|22369.24|10
1736886100000|2025-01-14 20:21:40|22449.96|22369.96|22449.38|22369.38|22450.54|22370.54|22449.38|22369.38|10
1736863690000|2025-01-14 14:08:10|22353.31|22273.31|22356.48|22276.48|22356.48|22276.48|22353.31|22273.31|10
1736886110000|2025-01-14 20:21:50|22449.51|22369.51|22452.19|22372.19|22452.31|22372.31|22449.51|22369.51|10
1736886120000|2025-01-14 20:22:00|22451.89|22371.89|22453.47|22373.47|22453.54|22373.54|22451.89|22371.89|10
1736863700000|2025-01-14 14:08:20|22356.18|22276.18|22355|22275|22356.43|22276.43|22354.76|22274.76|10
1736886130000|2025-01-14 20:22:10|22453.58|22373.58|22452.66|22372.66|22453.8|22373.8|22451.73|22371.73|10
1736863710000|2025-01-14 14:08:30|22355.37|22275.37|22355.27|22275.27|22355.49|22275.49|22354.52|22274.52|10
1736886140000|2025-01-14 20:22:20|22452.64|22372.64|22451.67|22371.67|22453.31|22373.31|22451.05|22371.05|10
1736886150000|2025-01-14 20:22:30|22451.31|22371.31|22453.92|22373.92|22454.31|22374.31|22451.31|22371.31|9
1736863720000|2025-01-14 14:08:40|22355.11|22275.11|22356.16|22276.16|22356.16|22276.16|22355.11|22275.11|10
1736886160000|2025-01-14 20:22:40|22454.14|22374.14|22453.76|22373.76|22454.85|22374.85|22453.76|22373.76|10
1736886170000|2025-01-14 20:22:50|22452.47|22372.47|22449.15|22369.15|22452.47|22372.47|22449.15|22369.15|10
1736863730000|2025-01-14 14:08:50|22355.84|22275.84|22353.91|22273.91|22357.33|22277.33|22353.29|22273.29|10
1736886180000|2025-01-14 20:23:00|22449.21|22369.21|22450.47|22370.47|22450.96|22370.96|22448.97|22368.97|10
1736863740000|2025-01-14 14:09:00|22354.1|22274.1|22352.23|22272.23|22354.1|22274.1|22351.06|22271.06|10
1736886190000|2025-01-14 20:23:10|22451.3|22371.3|22449.79|22369.79|22451.3|22371.3|22449.53|22369.53|10
1736886200000|2025-01-14 20:23:20|22450.24|22370.24|22446.7|22366.7|22450.24|22370.24|22446.7|22366.7|10
1736863750000|2025-01-14 14:09:10|22351.82|22271.82|22351.57|22271.57|22351.82|22271.82|22350.85|22270.85|10
1736886210000|2025-01-14 20:23:30|22446.81|22366.81|22443.51|22363.51|22447.08|22367.08|22443.51|22363.51|10
1736886220000|2025-01-14 20:23:40|22443.56|22363.56|22444.86|22364.86|22445.08|22365.08|22443.56|22363.56|10
1736863760000|2025-01-14 14:09:20|22351.29|22271.29|22350.47|22270.47|22351.29|22271.29|22350.47|22270.47|10
1736886230000|2025-01-14 20:23:50|22445.17|22365.17|22445.85|22365.85|22446.69|22366.69|22445.17|22365.17|10
1736863770000|2025-01-14 14:09:30|22350.71|22270.71|22347.82|22267.82|22350.71|22270.71|22347.82|22267.82|10
1736886240000|2025-01-14 20:24:00|22446.25|22366.25|22450.62|22370.62|22450.62|22370.62|22446.25|22366.25|10
1736886250000|2025-01-14 20:24:10|22451.52|22371.52|22464.38|22384.38|22464.38|22384.38|22451.52|22371.52|10
1736863780000|2025-01-14 14:09:40|22348.48|22268.48|22347.27|22267.27|22348.48|22268.48|22346.61|22266.61|10
1736886260000|2025-01-14 20:24:20|22464.48|22384.48|22466.56|22386.56|22466.62|22386.62|22464.33|22384.33|10
1736863790000|2025-01-14 14:09:50|22347.26|22267.26|22344.45|22264.45|22347.26|22267.26|22344.45|22264.45|9
1736886270000|2025-01-14 20:24:30|22465.86|22385.86|22470.98|22390.98|22470.98|22390.98|22465.86|22385.86|9
1736886280000|2025-01-14 20:24:40|22474.56|22394.56|22475.81|22395.81|22476|22396|22474.33|22394.33|10
1736863800000|2025-01-14 14:10:00|22344.22|22264.22|22340.63|22260.63|22346.09|22266.09|22340.63|22260.63|10
1736886290000|2025-01-14 20:24:50|22475.85|22395.85|22478.48|22398.48|22478.48|22398.48|22475.85|22395.85|10
1736886300000|2025-01-14 20:25:00|22478.46|22398.46|22481.76|22401.76|22481.88|22401.88|22478.46|22398.46|10
1736863810000|2025-01-14 14:10:10|22339.49|22259.49|22341.65|22261.65|22341.65|22261.65|22339.16|22259.16|10
1736886310000|2025-01-14 20:25:10|22488.18|22408.18|22487.49|22407.49|22488.4|22408.4|22487.49|22407.49|10
1736863820000|2025-01-14 14:10:20|22342.03|22262.03|22340.56|22260.56|22342.03|22262.03|22340.47|22260.47|10
1736886320000|2025-01-14 20:25:20|22487.3|22407.3|22485.83|22405.83|22487.3|22407.3|22485.83|22405.83|10
1736886330000|2025-01-14 20:25:30|22485.95|22405.95|22488.74|22408.74|22488.74|22408.74|22485.95|22405.95|10
1736863830000|2025-01-14 14:10:30|22340.73|22260.73|22336.94|22256.94|22340.84|22260.84|22336.94|22256.94|10
1736886340000|2025-01-14 20:25:40|22488.45|22408.45|22487.63|22407.63|22489.09|22409.09|22487.63|22407.63|10
1736886350000|2025-01-14 20:25:50|22487.21|22407.21|22486.34|22406.34|22487.21|22407.21|22486.34|22406.34|10
1736863840000|2025-01-14 14:10:40|22336.83|22256.83|22329.55|22249.55|22336.83|22256.83|22329.55|22249.55|9
1736886360000|2025-01-14 20:26:00|22485.7|22405.7|22481.31|22401.31|22485.77|22405.77|22481.2|22401.2|10
1736886370000|2025-01-14 20:26:10|22480.62|22400.62|22480.05|22400.05|22481.57|22401.57|22479.31|22399.31|10
1736863850000|2025-01-14 14:10:50|22328.77|22248.77|22326.58|22246.58|22328.77|22248.77|22325.59|22245.59|10
1736886380000|2025-01-14 20:26:20|22478.81|22398.81|22474.55|22394.55|22478.81|22398.81|22474.55|22394.55|10
1736886390000|2025-01-14 20:26:30|22472.74|22392.74|22470.19|22390.19|22472.74|22392.74|22470.19|22390.19|10
1736863860000|2025-01-14 14:11:00|22327.43|22247.43|22327.64|22247.64|22327.9|22247.9|22326.94|22246.94|10
1736886400000|2025-01-14 20:26:40|22469.55|22389.55|22463.54|22383.54|22469.55|22389.55|22463.54|22383.54|10
1736863870000|2025-01-14 14:11:10|22327.69|22247.69|22324.2|22244.2|22327.89|22247.89|22324.2|22244.2|10
1736886410000|2025-01-14 20:26:50|22463.39|22383.39|22460.62|22380.62|22463.55|22383.55|22460.62|22380.62|10
1736886420000|2025-01-14 20:27:00|22460.61|22380.61|22462.36|22382.36|22462.81|22382.81|22460.61|22380.61|10
1736863880000|2025-01-14 14:11:20|22324.34|22244.34|22323.06|22243.06|22325.01|22245.01|22323.06|22243.06|10
1736886430000|2025-01-14 20:27:10|22462.32|22382.32|22461.45|22381.45|22462.52|22382.52|22460.95|22380.95|9
1736886440000|2025-01-14 20:27:20|22461.36|22381.36|22461.55|22381.55|22462.89|22382.89|22461.36|22381.36|10
1736863890000|2025-01-14 14:11:30|22322.6|22242.6|22323.67|22243.67|22323.67|22243.67|22319.15|22239.15|10
1736886450000|2025-01-14 20:27:30|22461.48|22381.48|22461.54|22381.54|22462.36|22382.36|22461.05|22381.05|10
1736886460000|2025-01-14 20:27:40|22461.98|22381.98|22464.22|22384.22|22464.79|22384.79|22461.93|22381.93|10
1736863900000|2025-01-14 14:11:40|22323.54|22243.54|22328.96|22248.96|22329.03|22249.03|22323.54|22243.54|9
1736886470000|2025-01-14 20:27:50|22464.19|22384.19|22465.87|22385.87|22466.1|22386.1|22463.52|22383.52|9
1736886480000|2025-01-14 20:28:00|22465.85|22385.85|22472.68|22392.68|22472.68|22392.68|22465.85|22385.85|9
1736863910000|2025-01-14 14:11:50|22329.12|22249.12|22332.06|22252.06|22332.06|22252.06|22329.12|22249.12|10
1736886490000|2025-01-14 20:28:10|22472.78|22392.78|22473.56|22393.56|22474.86|22394.86|22472.78|22392.78|8
1736886500000|2025-01-14 20:28:20|22473.33|22393.33|22473.03|22393.03|22473.35|22393.35|22473|22393|8
1736863920000|2025-01-14 14:12:00|22332.33|22252.33|22332.9|22252.9|22333.61|22253.61|22332.33|22252.33|10
1736886510000|2025-01-14 20:28:30|22472.92|22392.92|22472.98|22392.98|22473|22393|22472.79|22392.79|10
1736863930000|2025-01-14 14:12:10|22332.71|22252.71|22336.82|22256.82|22336.82|22256.82|22332.71|22252.71|10
1736886520000|2025-01-14 20:28:40|22473.42|22393.42|22476.07|22396.07|22476.07|22396.07|22473.01|22393.01|10
1736886530000|2025-01-14 20:28:50|22476|22396|22479.51|22399.51|22480.12|22400.12|22475.69|22395.69|9
1736863940000|2025-01-14 14:12:20|22336.92|22256.92|22337.06|22257.06|22337.45|22257.45|22336.85|22256.85|10
1736886540000|2025-01-14 20:29:00|22479.48|22399.48|22480.36|22400.36|22481.21|22401.21|22479.44|22399.44|10
1736886550000|2025-01-14 20:29:10|22480.32|22400.32|22481.02|22401.02|22481.61|22401.61|22480.25|22400.25|9
1736863950000|2025-01-14 14:12:30|22336.34|22256.34|22334.27|22254.27|22336.34|22256.34|22334.24|22254.24|10
1736886560000|2025-01-14 20:29:20|22481.01|22401.01|22482.24|22402.24|22482.35|22402.35|22480.44|22400.44|10
1736863960000|2025-01-14 14:12:40|22333.91|22253.91|22334.99|22254.99|22335.14|22255.14|22333.91|22253.91|10
1736886570000|2025-01-14 20:29:30|22481.89|22401.89|22481.92|22401.92|22482.01|22402.01|22481.89|22401.89|10
1736886580000|2025-01-14 20:29:40|22482.04|22402.04|22481.85|22401.85|22482.04|22402.04|22481.31|22401.31|10
1736863970000|2025-01-14 14:12:50|22334.62|22254.62|22335.7|22255.7|22335.7|22255.7|22334.28|22254.28|10
1736886590000|2025-01-14 20:29:50|22481.84|22401.84|22482.26|22402.26|22482.35|22402.35|22481.58|22401.58|10
1736863980000|2025-01-14 14:13:00|22335.68|22255.68|22336.3|22256.3|22336.3|22256.3|22335.17|22255.17|9
1736886600000|2025-01-14 20:30:00|22482.07|22402.07|22481.6|22401.6|22483.56|22403.56|22481.6|22401.6|10
1736886610000|2025-01-14 20:30:10|22480.84|22400.84|22479.25|22399.25|22481.08|22401.08|22479.25|22399.25|10
1736863990000|2025-01-14 14:13:10|22336.17|22256.17|22339.38|22259.38|22339.49|22259.49|22336.17|22256.17|9
1736886620000|2025-01-14 20:30:20|22479.49|22399.49|22477.13|22397.13|22479.49|22399.49|22477.13|22397.13|10
1736864000000|2025-01-14 14:13:20|22339.68|22259.68|22338.04|22258.04|22339.68|22259.68|22337.98|22257.98|10
1736886630000|2025-01-14 20:30:30|22475.57|22395.57|22472.38|22392.38|22475.57|22395.57|22472.38|22392.38|10
1736886640000|2025-01-14 20:30:40|22472.37|22392.37|22472.49|22392.49|22472.79|22392.79|22472.37|22392.37|9
1736864010000|2025-01-14 14:13:30|22338.6|22258.6|22339.01|22259.01|22339.01|22259.01|22338.19|22258.19|10
1736886650000|2025-01-14 20:30:50|22472.1|22392.1|22470|22390|22472.1|22392.1|22469.22|22389.22|10
1736864020000|2025-01-14 14:13:40|22339.14|22259.14|22341.29|22261.29|22342.13|22262.13|22339.14|22259.14|10
1736886660000|2025-01-14 20:31:00|22469.86|22389.86|22463.71|22383.71|22469.86|22389.86|22463.71|22383.71|10
1736886670000|2025-01-14 20:31:10|22462.46|22382.46|22461.06|22381.06|22462.46|22382.46|22461.06|22381.06|10
1736864030000|2025-01-14 14:13:50|22342.18|22262.18|22343.4|22263.4|22343.4|22263.4|22342.18|22262.18|9
1736886680000|2025-01-14 20:31:20|22460.19|22380.19|22456.38|22376.38|22460.19|22380.19|22456.38|22376.38|10
1736864040000|2025-01-14 14:14:00|22343.26|22263.26|22338.91|22258.91|22343.43|22263.43|22338.91|22258.91|10
1736886690000|2025-01-14 20:31:30|22455.77|22375.77|22453.98|22373.98|22455.77|22375.77|22453.98|22373.98|10
1736864050000|2025-01-14 14:14:10|22339.28|22259.28|22342.34|22262.34|22342.34|22262.34|22339.28|22259.28|9
1736886700000|2025-01-14 20:31:40|22454.02|22374.02|22453.21|22373.21|22454.37|22374.37|22453.11|22373.11|9
1736864060000|2025-01-14 14:14:20|22342.44|22262.44|22345.57|22265.57|22345.57|22265.57|22342.37|22262.37|10
1736886710000|2025-01-14 20:31:50|22452.76|22372.76|22452.21|22372.21|22452.87|22372.87|22452.21|22372.21|10
1736864070000|2025-01-14 14:14:30|22345.61|22265.61|22351.39|22271.39|22352.08|22272.08|22345.61|22265.61|10
1736886720000|2025-01-14 20:32:00|22452.33|22372.33|22446.81|22366.81|22452.33|22372.33|22446.81|22366.81|10
1736864080000|2025-01-14 14:14:40|22351.34|22271.34|22350.59|22270.59|22351.34|22271.34|22350.59|22270.59|9
1736886730000|2025-01-14 20:32:10|22446.07|22366.07|22437.98|22357.98|22446.07|22366.07|22437.82|22357.82|10
1736864090000|2025-01-14 14:14:50|22350.61|22270.61|22351.88|22271.88|22351.88|22271.88|22350.61|22270.61|9
1736886740000|2025-01-14 20:32:20|22438.03|22358.03|22435.42|22355.42|22438.41|22358.41|22435.42|22355.42|8
1736864100000|2025-01-14 14:15:00|22352.3|22272.3|22351.39|22271.39|22352.3|22272.3|22350.47|22270.47|9
1736886750000|2025-01-14 20:32:30|22435.49|22355.49|22434.75|22354.75|22435.49|22355.49|22434.49|22354.49|9
1736864110000|2025-01-14 14:15:10|22351.71|22271.71|22349.87|22269.87|22351.71|22271.71|22349.87|22269.87|10
1736886760000|2025-01-14 20:32:40|22434.56|22354.56|22432.89|22352.89|22434.56|22354.56|22432.89|22352.89|9
1736864120000|2025-01-14 14:15:20|22349.53|22269.53|22349.83|22269.83|22350.02|22270.02|22349.4|22269.4|10
1736886770000|2025-01-14 20:32:50|22432.04|22352.04|22430.16|22350.16|22432.04|22352.04|22429.99|22349.99|10
1736864130000|2025-01-14 14:15:30|22349.76|22269.76|22348.9|22268.9|22350.47|22270.47|22348.9|22268.9|10
1736886780000|2025-01-14 20:33:00|22430.33|22350.33|22426.4|22346.4|22430.33|22350.33|22425.17|22345.17|10
1736864140000|2025-01-14 14:15:40|22349.3|22269.3|22351.88|22271.88|22351.88|22271.88|22349.2|22269.2|10
1736886790000|2025-01-14 20:33:10|22426.42|22346.42|22424.55|22344.55|22426.42|22346.42|22423.4|22343.4|10
1736864150000|2025-01-14 14:15:50|22352.09|22272.09|22356.62|22276.62|22356.62|22276.62|22352.09|22272.09|9
1736886800000|2025-01-14 20:33:20|22425.65|22345.65|22426.4|22346.4|22426.68|22346.68|22425.65|22345.65|9
1736864160000|2025-01-14 14:16:00|22356.79|22276.79|22359.94|22279.94|22359.94|22279.94|22356.79|22276.79|10
1736886810000|2025-01-14 20:33:30|22426.38|22346.38|22430.2|22350.2|22430.34|22350.34|22426.38|22346.38|10
1736864170000|2025-01-14 14:16:10|22360.6|22280.6|22360.63|22280.63|22360.63|22280.63|22358.36|22278.36|10
1736886820000|2025-01-14 20:33:40|22430.41|22350.41|22432.19|22352.19|22432.31|22352.31|22430.41|22350.41|10
1736864180000|2025-01-14 14:16:20|22360.97|22280.97|22364.87|22284.87|22364.99|22284.99|22360.97|22280.97|10
1736886830000|2025-01-14 20:33:50|22433.48|22353.48|22431.79|22351.79|22435.44|22355.44|22431.79|22351.79|10
1736864190000|2025-01-14 14:16:30|22364.94|22284.94|22367.95|22287.95|22367.95|22287.95|22364.84|22284.84|10
1736886840000|2025-01-14 20:34:00|22431.56|22351.56|22429.71|22349.71|22432.69|22352.69|22429.71|22349.71|10
1736864200000|2025-01-14 14:16:40|22369.08|22289.08|22373.91|22293.91|22373.91|22293.91|22369.08|22289.08|9
1736886850000|2025-01-14 20:34:10|22429.84|22349.84|22425.16|22345.16|22429.84|22349.84|22424.68|22344.68|10
1736864210000|2025-01-14 14:16:50|22373.8|22293.8|22377.26|22297.26|22377.26|22297.26|22373.25|22293.25|10
1736886860000|2025-01-14 20:34:20|22425.57|22345.57|22426.59|22346.59|22426.61|22346.61|22425.57|22345.57|10
1736864220000|2025-01-14 14:17:00|22377.31|22297.31|22377.66|22297.66|22378|22298|22376.8|22296.8|10
1736886870000|2025-01-14 20:34:30|22426.57|22346.57|22428.97|22348.97|22428.97|22348.97|22426.4|22346.4|10
1736864230000|2025-01-14 14:17:10|22378.5|22298.5|22383.22|22303.22|22383.57|22303.57|22378.5|22298.5|9
1736886880000|2025-01-14 20:34:40|22428.51|22348.51|22431.09|22351.09|22431.09|22351.09|22428.39|22348.39|10
1736864240000|2025-01-14 14:17:20|22384.31|22304.31|22386.21|22306.21|22387.6|22307.6|22384.31|22304.31|10
1736886890000|2025-01-14 20:34:50|22431.24|22351.24|22432.25|22352.25|22432.49|22352.49|22431.24|22351.24|10
1736864250000|2025-01-14 14:17:30|22386.79|22306.79|22389.39|22309.39|22389.39|22309.39|22386.79|22306.79|10
1736886900000|2025-01-14 20:35:00|22432.43|22352.43|22433.19|22353.19|22433.69|22353.69|22432.1|22352.1|10
1736864260000|2025-01-14 14:17:40|22389.67|22309.67|22390.54|22310.54|22390.84|22310.84|22388.85|22308.85|10
1736886910000|2025-01-14 20:35:10|22432.12|22352.12|22427.14|22347.14|22432.12|22352.12|22427.14|22347.14|10
1736864270000|2025-01-14 14:17:50|22392.78|22312.78|22392.81|22312.81|22394.75|22314.75|22391.29|22311.29|10
1736886920000|2025-01-14 20:35:20|22425.74|22345.74|22422.81|22342.81|22425.74|22345.74|22422.81|22342.81|9
1736864280000|2025-01-14 14:18:00|22392.59|22312.59|22387.97|22307.97|22392.61|22312.61|22387.97|22307.97|9
1736886930000|2025-01-14 20:35:30|22423.13|22343.13|22426.21|22346.21|22427.17|22347.17|22423.13|22343.13|9
1736864290000|2025-01-14 14:18:10|22387.27|22307.27|22386.44|22306.44|22387.27|22307.27|22386.01|22306.01|10
1736886940000|2025-01-14 20:35:40|22426.17|22346.17|22429.1|22349.1|22429.1|22349.1|22426.17|22346.17|10
1736864300000|2025-01-14 14:18:20|22386.56|22306.56|22388.83|22308.83|22388.83|22308.83|22386.56|22306.56|10
1736886950000|2025-01-14 20:35:50|22429.18|22349.18|22428.8|22348.8|22429.18|22349.18|22428.35|22348.35|10
1736864310000|2025-01-14 14:18:30|22389.65|22309.65|22391.23|22311.23|22391.23|22311.23|22389.65|22309.65|8
1736886960000|2025-01-14 20:36:00|22429.1|22349.1|22425.42|22345.42|22429.39|22349.39|22425.42|22345.42|10
1736864320000|2025-01-14 14:18:40|22391.3|22311.3|22394.18|22314.18|22394.44|22314.44|22391.3|22311.3|10
1736886970000|2025-01-14 20:36:10|22425.45|22345.45|22428.53|22348.53|22428.53|22348.53|22425.11|22345.11|10
1736864330000|2025-01-14 14:18:50|22393.82|22313.82|22392.76|22312.76|22394.04|22314.04|22392.76|22312.76|10
1736886980000|2025-01-14 20:36:20|22428.72|22348.72|22431.78|22351.78|22431.79|22351.79|22428.72|22348.72|10
1736864340000|2025-01-14 14:19:00|22394.74|22314.74|22400.03|22320.03|22400.03|22320.03|22394.74|22314.74|10
1736886990000|2025-01-14 20:36:30|22432.79|22352.79|22435.5|22355.5|22435.5|22355.5|22432.79|22352.79|10
1736864350000|2025-01-14 14:19:10|22399.99|22319.99|22397.97|22317.97|22399.99|22319.99|22396.5|22316.5|10
1736887000000|2025-01-14 20:36:40|22435.45|22355.45|22440.69|22360.69|22440.69|22360.69|22435.45|22355.45|10
1736864360000|2025-01-14 14:19:20|22398.39|22318.39|22399.72|22319.72|22399.84|22319.84|22398.39|22318.39|10
1736887010000|2025-01-14 20:36:50|22440.79|22360.79|22437.21|22357.21|22440.79|22360.79|22437.21|22357.21|10
1736864370000|2025-01-14 14:19:30|22399.86|22319.86|22398.74|22318.74|22399.97|22319.97|22398.73|22318.73|10
1736887020000|2025-01-14 20:37:00|22436.33|22356.33|22434.83|22354.83|22436.33|22356.33|22433.26|22353.26|10
1736864380000|2025-01-14 14:19:40|22399.07|22319.07|22397.45|22317.45|22399.85|22319.85|22397.35|22317.35|10
1736887030000|2025-01-14 20:37:10|22435.56|22355.56|22436.76|22356.76|22437.58|22357.58|22435.56|22355.56|10
1736864390000|2025-01-14 14:19:50|22397.25|22317.25|22396.07|22316.07|22397.63|22317.63|22395.85|22315.85|10
1736887040000|2025-01-14 20:37:20|22436.71|22356.71|22436.89|22356.89|22437.29|22357.29|22436.62|22356.62|10
1736864400000|2025-01-14 14:20:00|22395.82|22315.82|22394.81|22314.81|22395.82|22315.82|22394.81|22314.81|9
1736887050000|2025-01-14 20:37:30|22436.95|22356.95|22441.13|22361.13|22441.13|22361.13|22436.95|22356.95|9
1736864410000|2025-01-14 14:20:10|22395.3|22315.3|22396.83|22316.83|22396.83|22316.83|22395.3|22315.3|10
1736887060000|2025-01-14 20:37:40|22441.19|22361.19|22441.47|22361.47|22441.64|22361.64|22440.69|22360.69|10
1736864420000|2025-01-14 14:20:20|22397.19|22317.19|22395.69|22315.69|22397.19|22317.19|22395.19|22315.19|9
1736887070000|2025-01-14 20:37:50|22441.18|22361.18|22443.28|22363.28|22443.28|22363.28|22441.18|22361.18|10
1736864430000|2025-01-14 14:20:30|22396.04|22316.04|22397.51|22317.51|22397.52|22317.52|22396.04|22316.04|10
1736887080000|2025-01-14 20:38:00|22443.32|22363.32|22447.8|22367.8|22448.14|22368.14|22443.32|22363.32|9
1736864440000|2025-01-14 14:20:40|22397.68|22317.68|22402.27|22322.27|22402.27|22322.27|22397.68|22317.68|10
1736887090000|2025-01-14 20:38:10|22447.53|22367.53|22448.38|22368.38|22448.38|22368.38|22447.48|22367.48|10
1736864450000|2025-01-14 14:20:50|22402.16|22322.16|22405.32|22325.32|22405.57|22325.57|22401.65|22321.65|10
1736887100000|2025-01-14 20:38:20|22448.31|22368.31|22445.26|22365.26|22448.67|22368.67|22445.26|22365.26|10
1736864460000|2025-01-14 14:21:00|22405.02|22325.02|22402.61|22322.61|22405.19|22325.19|22402.61|22322.61|10
1736887110000|2025-01-14 20:38:30|22444.15|22364.15|22441.64|22361.64|22444.15|22364.15|22441.41|22361.41|10
1736864470000|2025-01-14 14:21:10|22401.9|22321.9|22402.65|22322.65|22402.95|22322.95|22400.14|22320.14|10
1736887120000|2025-01-14 20:38:40|22440.62|22360.62|22435.93|22355.93|22440.62|22360.62|22435.93|22355.93|9
1736864480000|2025-01-14 14:21:20|22402.69|22322.69|22405.24|22325.24|22405.24|22325.24|22402.01|22322.01|10
1736887130000|2025-01-14 20:38:50|22434.08|22354.08|22430.88|22350.88|22434.08|22354.08|22430.88|22350.88|10
1736864490000|2025-01-14 14:21:30|22404.77|22324.77|22408.26|22328.26|22408.35|22328.35|22404.77|22324.77|10
1736887140000|2025-01-14 20:39:00|22430.76|22350.76|22429.68|22349.68|22430.76|22350.76|22428.3|22348.3|10
1736864500000|2025-01-14 14:21:40|22408.43|22328.43|22409.42|22329.42|22409.42|22329.42|22406.86|22326.86|10
1736887150000|2025-01-14 20:39:10|22429.36|22349.36|22427.67|22347.67|22429.64|22349.64|22427.56|22347.56|10
1736864510000|2025-01-14 14:21:50|22409.37|22329.37|22411.69|22331.69|22411.94|22331.94|22409.33|22329.33|10
1736887160000|2025-01-14 20:39:20|22427.82|22347.82|22424.87|22344.87|22427.82|22347.82|22424.69|22344.69|10
1736864520000|2025-01-14 14:22:00|22411.57|22331.57|22412.18|22332.18|22412.59|22332.59|22410.64|22330.64|10
1736887170000|2025-01-14 20:39:30|22424.81|22344.81|22424.34|22344.34|22424.96|22344.96|22424.34|22344.34|10
1736864530000|2025-01-14 14:22:10|22412.92|22332.92|22413.48|22333.48|22413.5|22333.5|22412.92|22332.92|10
1736887180000|2025-01-14 20:39:40|22424.51|22344.51|22422.92|22342.92|22424.55|22344.55|22422.36|22342.36|10
1736864540000|2025-01-14 14:22:20|22413.68|22333.68|22413.11|22333.11|22414.47|22334.47|22412.68|22332.68|10
1736887190000|2025-01-14 20:39:50|22422.88|22342.88|22421.36|22341.36|22422.95|22342.95|22421.36|22341.36|9
1736864550000|2025-01-14 14:22:30|22413.38|22333.38|22414.67|22334.67|22414.67|22334.67|22412.89|22332.89|9
1736864560000|2025-01-14 14:22:40|22414.55|22334.55|22415.65|22335.65|22415.65|22335.65|22414.55|22334.55|10
1736887200000|2025-01-14 20:40:00|22420.38|22340.38|22415|22335|22420.5|22340.5|22415|22335|10
1736864570000|2025-01-14 14:22:50|22416.04|22336.04|22417.08|22337.08|22417.08|22337.08|22415.78|22335.78|10
1736887210000|2025-01-14 20:40:10|22414.97|22334.97|22412|22332|22415.96|22335.96|22412|22332|10
1736864580000|2025-01-14 14:23:00|22417.3|22337.3|22419.82|22339.82|22419.87|22339.87|22417.3|22337.3|10
1736887220000|2025-01-14 20:40:20|22412.5|22332.5|22409.73|22329.73|22413.31|22333.31|22409.73|22329.73|10
1736864590000|2025-01-14 14:23:10|22420.58|22340.58|22418.66|22338.66|22420.96|22340.96|22418.66|22338.66|10
1736887230000|2025-01-14 20:40:30|22409.99|22329.99|22407.72|22327.72|22409.99|22329.99|22407.64|22327.64|10
1736864600000|2025-01-14 14:23:20|22418.63|22338.63|22420.5|22340.5|22420.5|22340.5|22418.34|22338.34|10
1736887240000|2025-01-14 20:40:40|22408.14|22328.14|22408.69|22328.69|22408.93|22328.93|22408.14|22328.14|9
1736864610000|2025-01-14 14:23:30|22420.45|22340.45|22418.96|22338.96|22420.45|22340.45|22418.74|22338.74|10
1736887250000|2025-01-14 20:40:50|22408.42|22328.42|22409.67|22329.67|22409.67|22329.67|22408.42|22328.42|10
1736864620000|2025-01-14 14:23:40|22418.36|22338.36|22417.04|22337.04|22418.64|22338.64|22417.04|22337.04|10
1736887260000|2025-01-14 20:41:00|22411.02|22331.02|22410.98|22330.98|22411.35|22331.35|22409.6|22329.6|10
1736864630000|2025-01-14 14:23:50|22417.33|22337.33|22416.41|22336.41|22417.33|22337.33|22416.41|22336.41|10
1736887270000|2025-01-14 20:41:10|22411.33|22331.33|22410.33|22330.33|22411.33|22331.33|22409.11|22329.11|10
1736864640000|2025-01-14 14:24:00|22416.37|22336.37|22411.42|22331.42|22416.51|22336.51|22411.42|22331.42|10
1736887280000|2025-01-14 20:41:20|22409.54|22329.54|22416.1|22336.1|22416.1|22336.1|22409.54|22329.54|10
1736864650000|2025-01-14 14:24:10|22411.54|22331.54|22412.78|22332.78|22412.78|22332.78|22410.94|22330.94|10
1736887290000|2025-01-14 20:41:30|22416.59|22336.59|22419.68|22339.68|22419.68|22339.68|22416.59|22336.59|9
1736864660000|2025-01-14 14:24:20|22413.16|22333.16|22412.29|22332.29|22413.16|22333.16|22412.21|22332.21|9
1736887300000|2025-01-14 20:41:40|22420.05|22340.05|22424.49|22344.49|22424.49|22344.49|22420.05|22340.05|10
1736864670000|2025-01-14 14:24:30|22412.75|22332.75|22413.35|22333.35|22413.51|22333.51|22412.65|22332.65|10
1736887310000|2025-01-14 20:41:50|22424.76|22344.76|22425.75|22345.75|22426.13|22346.13|22424.76|22344.76|10
1736864680000|2025-01-14 14:24:40|22414.1|22334.1|22412.68|22332.68|22414.1|22334.1|22412.66|22332.66|10
1736887320000|2025-01-14 20:42:00|22425.58|22345.58|22423.72|22343.72|22426.29|22346.29|22423.54|22343.54|10
1736864690000|2025-01-14 14:24:50|22412.64|22332.64|22413.55|22333.55|22413.55|22333.55|22412.64|22332.64|10
1736887330000|2025-01-14 20:42:10|22424.04|22344.04|22423.83|22343.83|22424.39|22344.39|22423.49|22343.49|10
1736864700000|2025-01-14 14:25:00|22413.63|22333.63|22419.05|22339.05|22419.05|22339.05|22413.63|22333.63|10
1736887340000|2025-01-14 20:42:20|22423.61|22343.61|22420.68|22340.68|22423.61|22343.61|22420.68|22340.68|10
1736864710000|2025-01-14 14:25:10|22419.28|22339.28|22418.22|22338.22|22419.45|22339.45|22418.21|22338.21|10
1736887350000|2025-01-14 20:42:30|22420.65|22340.65|22418.11|22338.11|22420.98|22340.98|22418.02|22338.02|10
1736864720000|2025-01-14 14:25:20|22418.92|22338.92|22416.17|22336.17|22419.55|22339.55|22416.17|22336.17|10
1736887360000|2025-01-14 20:42:40|22418.31|22338.31|22417.41|22337.41|22418.52|22338.52|22417.41|22337.41|9
1736864730000|2025-01-14 14:25:30|22415.94|22335.94|22414.64|22334.64|22415.94|22335.94|22414.22|22334.22|10
1736887370000|2025-01-14 20:42:50|22417.36|22337.36|22416.09|22336.09|22417.36|22337.36|22416.09|22336.09|10
1736887380000|2025-01-14 20:43:00|22416.14|22336.14|22412.43|22332.43|22416.14|22336.14|22412.41|22332.41|10
1736864740000|2025-01-14 14:25:40|22414.81|22334.81|22414.84|22334.84|22415.26|22335.26|22414.6|22334.6|10
1736887390000|2025-01-14 20:43:10|22412.46|22332.46|22408.04|22328.04|22412.46|22332.46|22408.04|22328.04|10
1736864750000|2025-01-14 14:25:50|22414.85|22334.85|22417.1|22337.1|22417.1|22337.1|22414.41|22334.41|10
1736887400000|2025-01-14 20:43:20|22405.01|22325.01|22406.95|22326.95|22406.95|22326.95|22404.7|22324.7|10
1736864760000|2025-01-14 14:26:00|22417.15|22337.15|22423.43|22343.43|22423.43|22343.43|22417.15|22337.15|10
1736887410000|2025-01-14 20:43:30|22408.05|22328.05|22411.4|22331.4|22411.4|22331.4|22408.01|22328.01|9
1736864770000|2025-01-14 14:26:10|22423.63|22343.63|22428.76|22348.76|22428.76|22348.76|22423.63|22343.63|10
1736887420000|2025-01-14 20:43:40|22411.72|22331.72|22415.4|22335.4|22415.52|22335.52|22411.72|22331.72|10
1736864780000|2025-01-14 14:26:20|22428.99|22348.99|22432.97|22352.97|22432.97|22352.97|22428.99|22348.99|10
1736887430000|2025-01-14 20:43:50|22415.47|22335.47|22416.52|22336.52|22416.52|22336.52|22415.19|22335.19|10
1736864790000|2025-01-14 14:26:30|22433.03|22353.03|22434.25|22354.25|22434.25|22354.25|22433.03|22353.03|10
1736887440000|2025-01-14 20:44:00|22416.59|22336.59|22421.08|22341.08|22421.08|22341.08|22416.59|22336.59|9
1736864800000|2025-01-14 14:26:40|22434.21|22354.21|22435.18|22355.18|22435.53|22355.53|22434.21|22354.21|10
1736887450000|2025-01-14 20:44:10|22421.15|22341.15|22426.01|22346.01|22426.01|22346.01|22421.15|22341.15|10
1736864810000|2025-01-14 14:26:50|22435.04|22355.04|22434.86|22354.86|22435.55|22355.55|22434.37|22354.37|10
1736887460000|2025-01-14 20:44:20|22426.42|22346.42|22429.86|22349.86|22429.86|22349.86|22426.42|22346.42|10
1736864820000|2025-01-14 14:27:00|22434.52|22354.52|22437.54|22357.54|22437.54|22357.54|22434.52|22354.52|10
1736887470000|2025-01-14 20:44:30|22429.76|22349.76|22429.9|22349.9|22430.07|22350.07|22429.66|22349.66|10
1736864830000|2025-01-14 14:27:10|22437.48|22357.48|22438.41|22358.41|22438.41|22358.41|22436.53|22356.53|10
1736887480000|2025-01-14 20:44:40|22430.12|22350.12|22431.51|22351.51|22431.51|22351.51|22429.98|22349.98|9
1736864840000|2025-01-14 14:27:20|22438.58|22358.58|22439.48|22359.48|22439.48|22359.48|22438.42|22358.42|10
1736887490000|2025-01-14 20:44:50|22431.46|22351.46|22430.15|22350.15|22431.46|22351.46|22430.1|22350.1|7
1736864850000|2025-01-14 14:27:30|22439.52|22359.52|22439.73|22359.73|22439.87|22359.87|22438.04|22358.04|10
1736887500000|2025-01-14 20:45:00|22429.85|22349.85|22432.61|22352.61|22432.61|22352.61|22429.85|22349.85|9
1736864860000|2025-01-14 14:27:40|22439.6|22359.6|22440.84|22360.84|22441.13|22361.13|22439.6|22359.6|10
1736887510000|2025-01-14 20:45:10|22432.19|22352.19|22433.98|22353.98|22433.98|22353.98|22432.19|22352.19|10
1736864870000|2025-01-14 14:27:50|22440.86|22360.86|22440.55|22360.55|22440.97|22360.97|22440.55|22360.55|9
1736887520000|2025-01-14 20:45:20|22434.1|22354.1|22436.26|22356.26|22436.26|22356.26|22434.07|22354.07|10
1736864880000|2025-01-14 14:28:00|22440.87|22360.87|22441.78|22361.78|22441.78|22361.78|22440.63|22360.63|10
1736887530000|2025-01-14 20:45:30|22437.08|22357.08|22440.66|22360.66|22441.35|22361.35|22437.08|22357.08|10
1736864890000|2025-01-14 14:28:10|22441.62|22361.62|22443.25|22363.25|22443.25|22363.25|22441.62|22361.62|10
1736887540000|2025-01-14 20:45:40|22440.04|22360.04|22439.58|22359.58|22440.04|22360.04|22438.56|22358.56|10
1736864900000|2025-01-14 14:28:20|22443.29|22363.29|22445.58|22365.58|22445.58|22365.58|22443.04|22363.04|8
1736887550000|2025-01-14 20:45:50|22439.6|22359.6|22438.75|22358.75|22439.63|22359.63|22438.75|22358.75|9
1736864910000|2025-01-14 14:28:30|22445.86|22365.86|22447.5|22367.5|22449.68|22369.68|22445.86|22365.86|10
1736887560000|2025-01-14 20:46:00|22438.91|22358.91|22439.61|22359.61|22439.61|22359.61|22437.95|22357.95|10
1736864920000|2025-01-14 14:28:40|22447.08|22367.08|22448.25|22368.25|22448.43|22368.43|22447.08|22367.08|10
1736887570000|2025-01-14 20:46:10|22439.12|22359.12|22439.17|22359.17|22439.49|22359.49|22438.53|22358.53|10
1736864930000|2025-01-14 14:28:50|22448.63|22368.63|22448.09|22368.09|22449.59|22369.59|22448.09|22368.09|10
1736887580000|2025-01-14 20:46:20|22439.53|22359.53|22442.68|22362.68|22442.68|22362.68|22439.27|22359.27|10
1736864940000|2025-01-14 14:29:00|22448.31|22368.31|22449.99|22369.99|22449.99|22369.99|22447.64|22367.64|10
1736887590000|2025-01-14 20:46:30|22443.36|22363.36|22442.13|22362.13|22444.3|22364.3|22442.13|22362.13|10
1736864950000|2025-01-14 14:29:10|22450.15|22370.15|22457.68|22377.68|22457.68|22377.68|22450.15|22370.15|10
1736887600000|2025-01-14 20:46:40|22442.29|22362.29|22433.22|22353.22|22442.29|22362.29|22433.22|22353.22|9
1736864960000|2025-01-14 14:29:20|22457.31|22377.31|22459.59|22379.59|22459.67|22379.67|22457.31|22377.31|10
1736887610000|2025-01-14 20:46:50|22432.61|22352.61|22431.87|22351.87|22432.61|22352.61|22431.78|22351.78|10
1736864970000|2025-01-14 14:29:30|22459.89|22379.89|22460.13|22380.13|22460.13|22380.13|22458.93|22378.93|10
1736887620000|2025-01-14 20:47:00|22431.89|22351.89|22428.86|22348.86|22431.9|22351.9|22428.86|22348.86|8
1736864980000|2025-01-14 14:29:40|22460.07|22380.07|22459.03|22379.03|22460.07|22380.07|22458.7|22378.7|10
1736887630000|2025-01-14 20:47:10|22428.82|22348.82|22427|22347|22429.49|22349.49|22426.91|22346.91|9
1736864990000|2025-01-14 14:29:50|22458.81|22378.81|22457.17|22377.17|22458.81|22378.81|22457.02|22377.02|10
1736887640000|2025-01-14 20:47:20|22427.53|22347.53|22431.08|22351.08|22431.08|22351.08|22427.41|22347.41|10
1736865000000|2025-01-14 14:30:00|22457.36|22377.36|22460.67|22380.67|22460.67|22380.67|22457.13|22377.13|10
1736887650000|2025-01-14 20:47:30|22431.61|22351.61|22435.39|22355.39|22435.39|22355.39|22431.61|22351.61|10
1736865010000|2025-01-14 14:30:10|22460.5|22380.5|22456.64|22376.64|22460.5|22380.5|22456.49|22376.49|10
1736887660000|2025-01-14 20:47:40|22435.43|22355.43|22433.17|22353.17|22436.63|22356.63|22433.17|22353.17|10
1736865020000|2025-01-14 14:30:20|22456.62|22376.62|22462.16|22382.16|22462.38|22382.38|22456.62|22376.62|10
1736887670000|2025-01-14 20:47:50|22432.57|22352.57|22432.66|22352.66|22433.61|22353.61|22432.57|22352.57|10
1736865030000|2025-01-14 14:30:30|22456.82|22376.82|22457.42|22377.42|22460.38|22380.38|22456.82|22376.82|10
1736887680000|2025-01-14 20:48:00|22432.57|22352.57|22438.16|22358.16|22438.16|22358.16|22432.33|22352.33|10
1736865040000|2025-01-14 14:30:40|22456.65|22376.65|22460.42|22380.42|22460.76|22380.76|22456.65|22376.65|10
1736887690000|2025-01-14 20:48:10|22439.41|22359.41|22446.36|22366.36|22446.36|22366.36|22438.61|22358.61|10
1736865050000|2025-01-14 14:30:50|22461.25|22381.25|22464.73|22384.73|22464.73|22384.73|22460.19|22380.19|10
1736887700000|2025-01-14 20:48:20|22446.51|22366.51|22453.34|22373.34|22453.69|22373.69|22446.26|22366.26|10
1736865060000|2025-01-14 14:31:00|22465.72|22385.72|22470.02|22390.02|22471.63|22391.63|22465.34|22385.34|10
1736887710000|2025-01-14 20:48:30|22453.53|22373.53|22451.24|22371.24|22453.73|22373.73|22451.24|22371.24|10
1736865070000|2025-01-14 14:31:10|22469.98|22389.98|22477.67|22397.67|22477.67|22397.67|22469.98|22389.98|10
1736887720000|2025-01-14 20:48:40|22451.28|22371.28|22449.65|22369.65|22451.28|22371.28|22449.43|22369.43|9
1736865080000|2025-01-14 14:31:20|22477.1|22397.1|22474.03|22394.03|22477.1|22397.1|22474.03|22394.03|10
1736887730000|2025-01-14 20:48:50|22449.53|22369.53|22449.69|22369.69|22450.2|22370.2|22449.53|22369.53|9
1736865090000|2025-01-14 14:31:30|22473.98|22393.98|22473.1|22393.1|22476.12|22396.12|22472.93|22392.93|10
1736887740000|2025-01-14 20:49:00|22449.42|22369.42|22451.23|22371.23|22451.23|22371.23|22449.39|22369.39|9
1736865100000|2025-01-14 14:31:40|22474.62|22394.62|22470.76|22390.76|22475.19|22395.19|22469.36|22389.36|10
1736887750000|2025-01-14 20:49:10|22451.06|22371.06|22452.55|22372.55|22453.09|22373.09|22451.06|22371.06|10
1736865110000|2025-01-14 14:31:50|22472.45|22392.45|22480.91|22400.91|22481.85|22401.85|22472.45|22392.45|10
1736887760000|2025-01-14 20:49:20|22452.23|22372.23|22453.71|22373.71|22454.13|22374.13|22452.23|22372.23|10
1736865120000|2025-01-14 14:32:00|22480.74|22400.74|22477.77|22397.77|22480.74|22400.74|22477.4|22397.4|10
1736887770000|2025-01-14 20:49:30|22453.65|22373.65|22453.5|22373.5|22453.65|22373.65|22453|22373|10
1736865130000|2025-01-14 14:32:10|22475.6|22395.6|22468.97|22388.97|22475.6|22395.6|22468.97|22388.97|10
1736887780000|2025-01-14 20:49:40|22453.47|22373.47|22451.92|22371.92|22453.89|22373.89|22451.86|22371.86|10
1736865140000|2025-01-14 14:32:20|22469.71|22389.71|22453.36|22373.36|22469.71|22389.71|22453.36|22373.36|10
1736887790000|2025-01-14 20:49:50|22452.1|22372.1|22451.46|22371.46|22452.1|22372.1|22451.2|22371.2|10
1736865150000|2025-01-14 14:32:30|22451.29|22371.29|22449.05|22369.05|22451.29|22371.29|22448.72|22368.72|10
1736887800000|2025-01-14 20:50:00|22452.13|22372.13|22450.84|22370.84|22452.13|22372.13|22448.42|22368.42|9
1736865160000|2025-01-14 14:32:40|22448.03|22368.03|22448.9|22368.9|22451.57|22371.57|22447.33|22367.33|10
1736887810000|2025-01-14 20:50:10|22450.99|22370.99|22459.33|22379.33|22459.38|22379.38|22450.99|22370.99|9
1736865170000|2025-01-14 14:32:50|22447.62|22367.62|22446.81|22366.81|22450.3|22370.3|22446.81|22366.81|10
1736887820000|2025-01-14 20:50:20|22459.31|22379.31|22461.53|22381.53|22461.53|22381.53|22459.31|22379.31|10
1736865180000|2025-01-14 14:33:00|22446.5|22366.5|22440.53|22360.53|22446.5|22366.5|22439.17|22359.17|10
1736887830000|2025-01-14 20:50:30|22462.86|22382.86|22470.02|22390.02|22472.16|22392.16|22462.86|22382.86|10
1736865190000|2025-01-14 14:33:10|22438.37|22358.37|22426.72|22346.72|22438.37|22358.37|22426.72|22346.72|10
1736887840000|2025-01-14 20:50:40|22469.14|22389.14|22463.52|22383.52|22469.14|22389.14|22463.52|22383.52|10
1736865200000|2025-01-14 14:33:20|22423.76|22343.76|22421.54|22341.54|22423.76|22343.76|22421.38|22341.38|10
1736887850000|2025-01-14 20:50:50|22463.27|22383.27|22461.49|22381.49|22463.98|22383.98|22461.49|22381.49|10
1736865210000|2025-01-14 14:33:30|22420.16|22340.16|22418.89|22338.89|22422.49|22342.49|22418.1|22338.1|10
1736887860000|2025-01-14 20:51:00|22461.56|22381.56|22460.33|22380.33|22461.56|22381.56|22459.06|22379.06|10
1736865220000|2025-01-14 14:33:40|22418.06|22338.06|22420.23|22340.23|22420.23|22340.23|22416.66|22336.66|10
1736887870000|2025-01-14 20:51:10|22460.32|22380.32|22456.76|22376.76|22460.32|22380.32|22456.56|22376.56|10
1736865230000|2025-01-14 14:33:50|22419.87|22339.87|22426.19|22346.19|22426.19|22346.19|22418.86|22338.86|10
1736887880000|2025-01-14 20:51:20|22455.46|22375.46|22453.72|22373.72|22455.75|22375.75|22453.38|22373.38|10
1736865240000|2025-01-14 14:34:00|22431.16|22351.16|22451.19|22371.19|22451.19|22371.19|22431.16|22351.16|10
1736887890000|2025-01-14 20:51:30|22453.51|22373.51|22453.06|22373.06|22454.47|22374.47|22453.06|22373.06|10
1736865250000|2025-01-14 14:34:10|22457.9|22377.9|22469.62|22389.62|22470.56|22390.56|22457.9|22377.9|10
1736887900000|2025-01-14 20:51:40|22453.02|22373.02|22454.19|22374.19|22454.19|22374.19|22452.55|22372.55|10
1736865260000|2025-01-14 14:34:20|22468.49|22388.49|22471.33|22391.33|22471.53|22391.53|22468.49|22388.49|10
1736887910000|2025-01-14 20:51:50|22454.65|22374.65|22454.98|22374.98|22455.71|22375.71|22454.32|22374.32|10
1736865270000|2025-01-14 14:34:30|22471.72|22391.72|22471.14|22391.14|22472.16|22392.16|22470.45|22390.45|10
1736887920000|2025-01-14 20:52:00|22455.09|22375.09|22460.13|22380.13|22460.13|22380.13|22455.09|22375.09|10
1736865280000|2025-01-14 14:34:40|22476.08|22396.08|22473.9|22393.9|22476.63|22396.63|22473.26|22393.26|10
1736887930000|2025-01-14 20:52:10|22460.5|22380.5|22464.17|22384.17|22464.17|22384.17|22460.5|22380.5|9
1736865290000|2025-01-14 14:34:50|22469.56|22389.56|22472.38|22392.38|22472.38|22392.38|22469.56|22389.56|10
1736887940000|2025-01-14 20:52:20|22464.2|22384.2|22463.31|22383.31|22464.21|22384.21|22462.85|22382.85|10
1736865300000|2025-01-14 14:35:00|22472.71|22392.71|22481.8|22401.8|22481.8|22401.8|22472.71|22392.71|10
1736887950000|2025-01-14 20:52:30|22462.8|22382.8|22460.8|22380.8|22462.93|22382.93|22460.61|22380.61|10
1736865310000|2025-01-14 14:35:10|22483.36|22403.36|22502.38|22422.38|22502.38|22422.38|22483.36|22403.36|10
1736887960000|2025-01-14 20:52:40|22460.69|22380.69|22458.33|22378.33|22460.69|22380.69|22458.33|22378.33|10
1736865320000|2025-01-14 14:35:20|22502.19|22422.19|22509.06|22429.06|22509.06|22429.06|22502.19|22422.19|10
1736887970000|2025-01-14 20:52:50|22458.26|22378.26|22455.01|22375.01|22458.33|22378.33|22455.01|22375.01|10
1736865330000|2025-01-14 14:35:30|22507.99|22427.99|22506.83|22426.83|22507.99|22427.99|22505.05|22425.05|10
1736887980000|2025-01-14 20:53:00|22454.68|22374.68|22455.81|22375.81|22455.81|22375.81|22454.03|22374.03|9
1736865340000|2025-01-14 14:35:40|22505.38|22425.38|22508.75|22428.75|22509.59|22429.59|22505.12|22425.12|10
1736887990000|2025-01-14 20:53:10|22454.59|22374.59|22456.85|22376.85|22456.87|22376.87|22454.59|22374.59|9
1736865350000|2025-01-14 14:35:50|22508.43|22428.43|22514.38|22434.38|22515.68|22435.68|22508.43|22428.43|10
1736888000000|2025-01-14 20:53:20|22456.45|22376.45|22454.32|22374.32|22456.45|22376.45|22454.32|22374.32|10
1736865360000|2025-01-14 14:36:00|22514.06|22434.06|22510.14|22430.14|22514.06|22434.06|22508.87|22428.87|10
1736888010000|2025-01-14 20:53:30|22454.05|22374.05|22449.81|22369.81|22454.05|22374.05|22449.81|22369.81|10
1736865370000|2025-01-14 14:36:10|22508.63|22428.63|22502.51|22422.51|22508.63|22428.63|22501.52|22421.52|10
1736888020000|2025-01-14 20:53:40|22449.87|22369.87|22445.38|22365.38|22450.11|22370.11|22445.38|22365.38|10
1736865380000|2025-01-14 14:36:20|22501.62|22421.62|22495.56|22415.56|22501.62|22421.62|22495.56|22415.56|10
1736888030000|2025-01-14 20:53:50|22445.28|22365.28|22441.34|22361.34|22445.28|22365.28|22441.34|22361.34|10
1736865390000|2025-01-14 14:36:30|22495.47|22415.47|22486.61|22406.61|22495.47|22415.47|22486.61|22406.61|10
1736888040000|2025-01-14 20:54:00|22440.44|22360.44|22440.49|22360.49|22441.15|22361.15|22439.77|22359.77|10
1736865400000|2025-01-14 14:36:40|22484.58|22404.58|22484.53|22404.53|22486.22|22406.22|22483.15|22403.15|10
1736888050000|2025-01-14 20:54:10|22440.44|22360.44|22442.04|22362.04|22442.16|22362.16|22440.44|22360.44|10
1736865410000|2025-01-14 14:36:50|22484.99|22404.99|22485.77|22405.77|22485.77|22405.77|22482.4|22402.4|10
1736888060000|2025-01-14 20:54:20|22441.43|22361.43|22443.22|22363.22|22443.22|22363.22|22441.18|22361.18|10
1736865420000|2025-01-14 14:37:00|22485.6|22405.6|22491.37|22411.37|22491.37|22411.37|22484.72|22404.72|10
1736888070000|2025-01-14 20:54:30|22442.68|22362.68|22441.67|22361.67|22443.11|22363.11|22441.63|22361.63|10
1736865430000|2025-01-14 14:37:10|22494.03|22414.03|22501.75|22421.75|22501.75|22421.75|22494.03|22414.03|10
1736888080000|2025-01-14 20:54:40|22442.44|22362.44|22446.82|22366.82|22447.06|22367.06|22442.44|22362.44|10
1736865440000|2025-01-14 14:37:20|22513.06|22433.06|22519.57|22439.57|22519.57|22439.57|22513.06|22433.06|10
1736888090000|2025-01-14 20:54:50|22446.71|22366.71|22446.99|22366.99|22446.99|22366.99|22446.3|22366.3|10
1736865450000|2025-01-14 14:37:30|22526.05|22446.05|22548.79|22468.79|22548.79|22468.79|22526.05|22446.05|10
1736888100000|2025-01-14 20:55:00|22446.98|22366.98|22443.06|22363.06|22446.98|22366.98|22441.72|22361.72|10
1736865460000|2025-01-14 14:37:40|22547.29|22467.29|22553.69|22473.69|22554.62|22474.62|22546.17|22466.17|10
1736888110000|2025-01-14 20:55:10|22443.19|22363.19|22445.45|22365.45|22445.45|22365.45|22443.19|22363.19|10
1736865470000|2025-01-14 14:37:50|22553.22|22473.22|22550.86|22470.86|22553.28|22473.28|22550.33|22470.33|10
1736888120000|2025-01-14 20:55:20|22448.28|22368.28|22447.35|22367.35|22448.28|22368.28|22445.89|22365.89|10
1736865480000|2025-01-14 14:38:00|22551.06|22471.06|22552.59|22472.59|22554.94|22474.94|22550.2|22470.2|10
1736888130000|2025-01-14 20:55:30|22447.33|22367.33|22448.41|22368.41|22448.41|22368.41|22446.1|22366.1|10
1736865490000|2025-01-14 14:38:10|22553.22|22473.22|22558.15|22478.15|22558.38|22478.38|22553.22|22473.22|9
1736888140000|2025-01-14 20:55:40|22448.21|22368.21|22447.63|22367.63|22448.82|22368.82|22447.51|22367.51|10
1736865500000|2025-01-14 14:38:20|22558.27|22478.27|22558.15|22478.15|22560.75|22480.75|22558.15|22478.15|10
1736888150000|2025-01-14 20:55:50|22447.84|22367.84|22443.31|22363.31|22447.84|22367.84|22443.31|22363.31|9
1736865510000|2025-01-14 14:38:30|22556.89|22476.89|22553.94|22473.94|22556.89|22476.89|22553.94|22473.94|9
1736888160000|2025-01-14 20:56:00|22443.5|22363.5|22447.71|22367.71|22447.71|22367.71|22443.5|22363.5|10
1736865520000|2025-01-14 14:38:40|22552.6|22472.6|22550.59|22470.59|22553|22473|22550.59|22470.59|10
1736888170000|2025-01-14 20:56:10|22448.05|22368.05|22444.34|22364.34|22448.17|22368.17|22444.34|22364.34|10
1736865530000|2025-01-14 14:38:50|22548.89|22468.89|22557.6|22477.6|22557.6|22477.6|22548.89|22468.89|10
1736888180000|2025-01-14 20:56:20|22442.5|22362.5|22442.45|22362.45|22442.5|22362.5|22442.25|22362.25|10
1736865540000|2025-01-14 14:39:00|22559.83|22479.83|22564.04|22484.04|22564.04|22484.04|22559.83|22479.83|10
1736888190000|2025-01-14 20:56:30|22442.71|22362.71|22441.56|22361.56|22442.82|22362.82|22441.5|22361.5|9
1736865550000|2025-01-14 14:39:10|22564.25|22484.25|22560.03|22480.03|22564.25|22484.25|22560.03|22480.03|10
1736888200000|2025-01-14 20:56:40|22441.95|22361.95|22441.59|22361.59|22442.26|22362.26|22440.58|22360.58|9
1736865560000|2025-01-14 14:39:20|22557.97|22477.97|22540.9|22460.9|22557.97|22477.97|22540.9|22460.9|10
1736888210000|2025-01-14 20:56:50|22440.82|22360.82|22440.78|22360.78|22441.01|22361.01|22439.96|22359.96|10
1736865570000|2025-01-14 14:39:30|22538.76|22458.76|22530.71|22450.71|22538.76|22458.76|22529.68|22449.68|10
1736888220000|2025-01-14 20:57:00|22441.07|22361.07|22443.39|22363.39|22443.47|22363.47|22440.71|22360.71|10
1736865580000|2025-01-14 14:39:40|22530.24|22450.24|22534.93|22454.93|22534.93|22454.93|22529.14|22449.14|10
1736888230000|2025-01-14 20:57:10|22443.29|22363.29|22443.21|22363.21|22443.57|22363.57|22442.68|22362.68|10
1736865590000|2025-01-14 14:39:50|22536.28|22456.28|22535.15|22455.15|22537.98|22457.98|22535.07|22455.07|10
1736888240000|2025-01-14 20:57:20|22443.75|22363.75|22445.8|22365.8|22445.98|22365.98|22443.75|22363.75|9
1736888250000|2025-01-14 20:57:30|22447.18|22367.18|22445.02|22365.02|22448.11|22368.11|22444.98|22364.98|10
1736865600000|2025-01-14 14:40:00|22534.84|22454.84|22543.05|22463.05|22543.05|22463.05|22534.84|22454.84|10
1736888260000|2025-01-14 20:57:40|22444.77|22364.77|22445.31|22365.31|22445.56|22365.56|22444.36|22364.36|10
1736865610000|2025-01-14 14:40:10|22543.51|22463.51|22545.44|22465.44|22547.02|22467.02|22543.51|22463.51|10
1736888270000|2025-01-14 20:57:50|22445.37|22365.37|22443.44|22363.44|22445.41|22365.41|22443.44|22363.44|10
1736865620000|2025-01-14 14:40:20|22546.1|22466.1|22543.62|22463.62|22546.48|22466.48|22543.62|22463.62|10
1736888280000|2025-01-14 20:58:00|22443.33|22363.33|22442|22362|22443.33|22363.33|22442|22362|10
1736865630000|2025-01-14 14:40:30|22542.9|22462.9|22540.88|22460.88|22542.9|22462.9|22539.05|22459.05|8
1736888290000|2025-01-14 20:58:10|22439.05|22359.05|22436|22356|22439.05|22359.05|22435.73|22355.73|10
1736865640000|2025-01-14 14:40:40|22541.51|22461.51|22545.74|22465.74|22545.74|22465.74|22540.73|22460.73|10
1736888300000|2025-01-14 20:58:20|22436.08|22356.08|22433.88|22353.88|22436.09|22356.09|22433.88|22353.88|10
1736865650000|2025-01-14 14:40:50|22546.16|22466.16|22549.66|22469.66|22549.87|22469.87|22546.16|22466.16|10
1736888310000|2025-01-14 20:58:30|22434.46|22354.46|22436.16|22356.16|22436.67|22356.67|22434.04|22354.04|10
1736865660000|2025-01-14 14:41:00|22549.87|22469.87|22546.51|22466.51|22550.84|22470.84|22546.51|22466.51|10
1736888320000|2025-01-14 20:58:40|22436.12|22356.12|22432.98|22352.98|22436.12|22356.12|22432.98|22352.98|10
1736865670000|2025-01-14 14:41:10|22546.15|22466.15|22541.79|22461.79|22546.19|22466.19|22540.74|22460.74|10
1736888330000|2025-01-14 20:58:50|22432.99|22352.99|22435.67|22355.67|22436.17|22356.17|22432.99|22352.99|10
1736865680000|2025-01-14 14:41:20|22541.54|22461.54|22542.55|22462.55|22543.3|22463.3|22541.54|22461.54|9
1736888340000|2025-01-14 20:59:00|22435.05|22355.05|22437.26|22357.26|22440.85|22360.85|22434.55|22354.55|10
1736865690000|2025-01-14 14:41:30|22542.99|22462.99|22537.63|22457.63|22543.95|22463.95|22537.63|22457.63|10
1736888350000|2025-01-14 20:59:10|22440.45|22360.45|22442.12|22362.12|22444.19|22364.19|22439.51|22359.51|10
1736865700000|2025-01-14 14:41:40|22537.5|22457.5|22536.06|22456.06|22538.9|22458.9|22535|22455|10
1736888360000|2025-01-14 20:59:20|22444.27|22364.27|22447.03|22367.03|22447.03|22367.03|22444.27|22364.27|10
1736865710000|2025-01-14 14:41:50|22536.02|22456.02|22536.39|22456.39|22538.56|22458.56|22536.02|22456.02|10
1736888370000|2025-01-14 20:59:30|22447.58|22367.58|22457.97|22377.97|22457.98|22377.98|22447.58|22367.58|10
1736865720000|2025-01-14 14:42:00|22536.95|22456.95|22534.43|22454.43|22537.34|22457.34|22534.43|22454.43|10
1736888380000|2025-01-14 20:59:40|22458.08|22378.08|22462.21|22382.21|22462.21|22382.21|22458.08|22378.08|10
1736865730000|2025-01-14 14:42:10|22534.12|22454.12|22533.13|22453.13|22534.61|22454.61|22532.79|22452.79|10
1736888390000|2025-01-14 20:59:50|22463.41|22383.41|22461.59|22381.59|22463.57|22383.57|22461.26|22381.26|10
1736865740000|2025-01-14 14:42:20|22532.88|22452.88|22531.63|22451.63|22533.03|22453.03|22530.99|22450.99|10
1736865750000|2025-01-14 14:42:30|22532.38|22452.38|22532.37|22452.37|22533.33|22453.33|22532.15|22452.15|10
1736888400000|2025-01-14 21:00:00|22461.67|22381.67|22465.63|22385.63|22465.63|22385.63|22460.82|22380.82|10
1736865760000|2025-01-14 14:42:40|22531.58|22451.58|22526.32|22446.32|22532.19|22452.19|22525.8|22445.8|10
1736888410000|2025-01-14 21:00:10|22466.18|22386.18|22470.74|22390.74|22470.74|22390.74|22466.18|22386.18|10
1736865770000|2025-01-14 14:42:50|22526.05|22446.05|22512.52|22432.52|22526.17|22446.17|22512.52|22432.52|10
1736888420000|2025-01-14 21:00:20|22470.51|22390.51|22468.24|22388.24|22470.67|22390.67|22467.53|22387.53|10
1736865780000|2025-01-14 14:43:00|22512.32|22432.32|22513.58|22433.58|22513.58|22433.58|22509.91|22429.91|10
1736888430000|2025-01-14 21:00:30|22468.11|22388.11|22463.08|22383.08|22468.11|22388.11|22463.08|22383.08|10
1736865790000|2025-01-14 14:43:10|22518.6|22438.6|22507.84|22427.84|22518.6|22438.6|22507.84|22427.84|10
1736888440000|2025-01-14 21:00:40|22462.23|22382.23|22458.11|22378.11|22462.97|22382.97|22458.11|22378.11|10
1736865800000|2025-01-14 14:43:20|22507.89|22427.89|22500.28|22420.28|22507.89|22427.89|22500.28|22420.28|10
1736888450000|2025-01-14 21:00:50|22459.09|22379.09|22453.07|22373.07|22460.44|22380.44|22453.07|22373.07|10
1736865810000|2025-01-14 14:43:30|22498.42|22418.42|22493.05|22413.05|22499.36|22419.36|22493.05|22413.05|10
1736888460000|2025-01-14 21:01:00|22453.17|22373.17|22449.09|22369.09|22453.17|22373.17|22449.09|22369.09|10
1736865820000|2025-01-14 14:43:40|22493|22413|22486.65|22406.65|22493|22413|22486.29|22406.29|10
1736888470000|2025-01-14 21:01:10|22448.74|22368.74|22447.59|22367.59|22449.49|22369.49|22447.59|22367.59|10
1736865830000|2025-01-14 14:43:50|22486.08|22406.08|22476.81|22396.81|22486.08|22406.08|22476.47|22396.47|10
1736888480000|2025-01-14 21:01:20|22447.68|22367.68|22447.29|22367.29|22447.68|22367.68|22447.29|22367.29|10
1736865840000|2025-01-14 14:44:00|22476.77|22396.77|22470.33|22390.33|22477.77|22397.77|22470.33|22390.33|10
1736888490000|2025-01-14 21:01:30|22447.39|22367.39|22446.9|22366.9|22449.77|22369.77|22446.86|22366.86|10
1736865850000|2025-01-14 14:44:10|22469.07|22389.07|22465.96|22385.96|22469.07|22389.07|22465.45|22385.45|10
1736888500000|2025-01-14 21:01:40|22447.03|22367.03|22444.47|22364.47|22448.18|22368.18|22444.27|22364.27|10
1736865860000|2025-01-14 14:44:20|22466.62|22386.62|22476.43|22396.43|22476.43|22396.43|22466.13|22386.13|10
1736888510000|2025-01-14 21:01:50|22444.66|22364.66|22443.69|22363.69|22444.66|22364.66|22443.69|22363.69|10
1736865870000|2025-01-14 14:44:30|22476.93|22396.93|22475.46|22395.46|22477.91|22397.91|22475.46|22395.46|10
1736888520000|2025-01-14 21:02:00|22443.67|22363.67|22444.15|22364.15|22444.5|22364.5|22443.67|22363.67|10
1736865880000|2025-01-14 14:44:40|22475.68|22395.68|22479.09|22399.09|22479.32|22399.32|22475.68|22395.68|10
1736888530000|2025-01-14 21:02:10|22445.3|22365.3|22445.79|22365.79|22446.48|22366.48|22445.3|22365.3|10
1736865890000|2025-01-14 14:44:50|22478.83|22398.83|22478.69|22398.69|22478.83|22398.83|22477.54|22397.54|9
1736888540000|2025-01-14 21:02:20|22445.77|22365.77|22446.64|22366.64|22446.64|22366.64|22445.63|22365.63|10
1736888550000|2025-01-14 21:02:30|22446.62|22366.62|22449.57|22369.57|22449.57|22369.57|22446.62|22366.62|10
1736865900000|2025-01-14 14:45:00|22478.68|22398.68|22479.44|22399.44|22481.93|22401.93|22478.68|22398.68|10
1736888560000|2025-01-14 21:02:40|22449.35|22369.35|22453.69|22373.69|22453.69|22373.69|22449.35|22369.35|10
1736865910000|2025-01-14 14:45:10|22479.51|22399.51|22467.93|22387.93|22479.7|22399.7|22467.93|22387.93|10
1736888570000|2025-01-14 21:02:50|22454.83|22374.83|22453.79|22373.79|22455.12|22375.12|22453.73|22373.73|8
1736865920000|2025-01-14 14:45:20|22466.56|22386.56|22457.21|22377.21|22466.56|22386.56|22457.21|22377.21|9
1736888580000|2025-01-14 21:03:00|22453.65|22373.65|22457.83|22377.83|22457.83|22377.83|22453.65|22373.65|8
1736865930000|2025-01-14 14:45:30|22456.89|22376.89|22455.42|22375.42|22458.21|22378.21|22455.42|22375.42|10
1736888590000|2025-01-14 21:03:10|22457.96|22377.96|22458.24|22378.24|22458.24|22378.24|22457.47|22377.47|10
1736865940000|2025-01-14 14:45:40|22453.36|22373.36|22448.74|22368.74|22453.36|22373.36|22448.58|22368.58|10
1736888600000|2025-01-14 21:03:20|22458.4|22378.4|22456.5|22376.5|22458.55|22378.55|22456.5|22376.5|10
1736865950000|2025-01-14 14:45:50|22448.98|22368.98|22440.35|22360.35|22448.98|22368.98|22440|22360|10
1736888610000|2025-01-14 21:03:30|22456.46|22376.46|22453.08|22373.08|22456.46|22376.46|22453.08|22373.08|10
1736865960000|2025-01-14 14:46:00|22439.43|22359.43|22436.99|22356.99|22440.58|22360.58|22436.73|22356.73|10
1736888620000|2025-01-14 21:03:40|22453.14|22373.14|22451.05|22371.05|22453.43|22373.43|22451.05|22371.05|9
1736865970000|2025-01-14 14:46:10|22437.62|22357.62|22435.7|22355.7|22440.11|22360.11|22435.7|22355.7|10
1736888630000|2025-01-14 21:03:50|22450.91|22370.91|22451.78|22371.78|22451.78|22371.78|22450.34|22370.34|10
1736865980000|2025-01-14 14:46:20|22435.19|22355.19|22432.39|22352.39|22435.19|22355.19|22432.31|22352.31|10
1736888640000|2025-01-14 21:04:00|22452.05|22372.05|22455.04|22375.04|22455.04|22375.04|22451.8|22371.8|10
1736865990000|2025-01-14 14:46:30|22432.16|22352.16|22428.38|22348.38|22432.16|22352.16|22426.95|22346.95|10
1736888650000|2025-01-14 21:04:10|22455.15|22375.15|22460.02|22380.02|22460.02|22380.02|22455.15|22375.15|10
1736866000000|2025-01-14 14:46:40|22429.48|22349.48|22426.07|22346.07|22429.48|22349.48|22426.07|22346.07|10
1736888660000|2025-01-14 21:04:20|22461.38|22381.38|22466.8|22386.8|22466.8|22386.8|22461.38|22381.38|10
1736866010000|2025-01-14 14:46:50|22425.26|22345.26|22423.31|22343.31|22425.27|22345.27|22423.31|22343.31|10
1736888670000|2025-01-14 21:04:30|22467.86|22387.86|22474.82|22394.82|22474.82|22394.82|22467.86|22387.86|10
1736866020000|2025-01-14 14:47:00|22423.48|22343.48|22411.62|22331.62|22423.48|22343.48|22411.62|22331.62|10
1736888680000|2025-01-14 21:04:40|22479.2|22399.2|22482.37|22402.37|22482.58|22402.58|22479.06|22399.06|10
1736866030000|2025-01-14 14:47:10|22411.28|22331.28|22405.06|22325.06|22411.28|22331.28|22405.06|22325.06|10
1736888690000|2025-01-14 21:04:50|22489.39|22409.39|22492.11|22412.11|22492.11|22412.11|22489.39|22409.39|10
1736866040000|2025-01-14 14:47:20|22405.29|22325.29|22408.07|22328.07|22408.07|22328.07|22401.19|22321.19|10
1736866050000|2025-01-14 14:47:30|22408.8|22328.8|22400.92|22320.92|22408.8|22328.8|22400.92|22320.92|10
1736888700000|2025-01-14 21:05:00|22492.04|22412.04|22491.54|22411.54|22492.11|22412.11|22491.15|22411.15|10
1736866060000|2025-01-14 14:47:40|22400.89|22320.89|22391.33|22311.33|22400.89|22320.89|22390.41|22310.41|10
1736888710000|2025-01-14 21:05:10|22491.11|22411.11|22478.12|22398.12|22491.11|22411.11|22478.12|22398.12|10
1736866070000|2025-01-14 14:47:50|22392.55|22312.55|22392.92|22312.92|22393.51|22313.51|22392.54|22312.54|10
1736888720000|2025-01-14 21:05:20|22478.08|22398.08|22470.3|22390.3|22478.08|22398.08|22470.3|22390.3|10
1736866080000|2025-01-14 14:48:00|22392.26|22312.26|22383.84|22303.84|22392.26|22312.26|22383.84|22303.84|10
1736888730000|2025-01-14 21:05:30|22470.26|22390.26|22468.89|22388.89|22470.26|22390.26|22468.43|22388.43|10
1736866090000|2025-01-14 14:48:10|22382.92|22302.92|22381.85|22301.85|22383.48|22303.48|22380.01|22300.01|10
1736888740000|2025-01-14 21:05:40|22469.27|22389.27|22470.56|22390.56|22470.57|22390.57|22469.27|22389.27|10
1736866100000|2025-01-14 14:48:20|22383.27|22303.27|22379.96|22299.96|22383.77|22303.77|22379.96|22299.96|10
1736888750000|2025-01-14 21:05:50|22470.65|22390.65|22471.73|22391.73|22471.73|22391.73|22470.65|22390.65|10
1736866110000|2025-01-14 14:48:30|22379.91|22299.91|22385.8|22305.8|22385.8|22305.8|22379.22|22299.22|10
1736888760000|2025-01-14 21:06:00|22471.72|22391.72|22476.83|22396.83|22477.2|22397.2|22471.72|22391.72|10
1736866120000|2025-01-14 14:48:40|22386.45|22306.45|22391.01|22311.01|22391.01|22311.01|22385.96|22305.96|10
1736888770000|2025-01-14 21:06:10|22476.95|22396.95|22481.08|22401.08|22482.14|22402.14|22476.95|22396.95|10
1736866130000|2025-01-14 14:48:50|22391.56|22311.56|22388.87|22308.87|22392.47|22312.47|22388.87|22308.87|10
1736888780000|2025-01-14 21:06:20|22481.06|22401.06|22481.47|22401.47|22481.47|22401.47|22479.64|22399.64|10
1736866140000|2025-01-14 14:49:00|22389.36|22309.36|22390.16|22310.16|22392.29|22312.29|22389.09|22309.09|10
1736888790000|2025-01-14 21:06:30|22481.09|22401.09|22481.74|22401.74|22481.88|22401.88|22480.68|22400.68|10
1736866150000|2025-01-14 14:49:10|22389.5|22309.5|22387.13|22307.13|22390.85|22310.85|22387.13|22307.13|10
1736888800000|2025-01-14 21:06:40|22481.87|22401.87|22482.4|22402.4|22482.67|22402.67|22481.26|22401.26|10
1736866160000|2025-01-14 14:49:20|22386.71|22306.71|22387.77|22307.77|22388.25|22308.25|22386.45|22306.45|10
1736888810000|2025-01-14 21:06:50|22482.51|22402.51|22486.42|22406.42|22486.59|22406.59|22482.51|22402.51|9
1736866170000|2025-01-14 14:49:30|22387.3|22307.3|22387.52|22307.52|22387.58|22307.58|22387.13|22307.13|10
1736888820000|2025-01-14 21:07:00|22486.36|22406.36|22492.67|22412.67|22492.67|22412.67|22486.17|22406.17|10
1736866180000|2025-01-14 14:49:40|22386.86|22306.86|22388.6|22308.6|22388.6|22308.6|22386.86|22306.86|10
1736888830000|2025-01-14 21:07:10|22493.88|22413.88|22496.28|22416.28|22497.4|22417.4|22493.54|22413.54|10
1736866190000|2025-01-14 14:49:50|22388.17|22308.17|22393.16|22313.16|22393.16|22313.16|22388.17|22308.17|10
1736888840000|2025-01-14 21:07:20|22496.58|22416.58|22496.97|22416.97|22496.97|22416.97|22495.01|22415.01|10
1736866200000|2025-01-14 14:50:00|22394.25|22314.25|22404.2|22324.2|22404.47|22324.47|22394.25|22314.25|10
1736888850000|2025-01-14 21:07:30|22496.94|22416.94|22496.49|22416.49|22497.8|22417.8|22496.49|22416.49|10
1736866210000|2025-01-14 14:50:10|22405.34|22325.34|22406.78|22326.78|22407.08|22327.08|22405.15|22325.15|10
1736888860000|2025-01-14 21:07:40|22495.97|22415.97|22499.15|22419.15|22499.15|22419.15|22495.81|22415.81|10
1736866220000|2025-01-14 14:50:20|22406|22326|22401.11|22321.11|22406|22326|22400.71|22320.71|10
1736888870000|2025-01-14 21:07:50|22499.04|22419.04|22498.93|22418.93|22499.04|22419.04|22497.63|22417.63|10
1736866230000|2025-01-14 14:50:30|22402.09|22322.09|22402.07|22322.07|22402.52|22322.52|22400.32|22320.32|10
1736888880000|2025-01-14 21:08:00|22498.69|22418.69|22495.91|22415.91|22498.69|22418.69|22495.91|22415.91|10
1736866240000|2025-01-14 14:50:40|22400.54|22320.54|22399.68|22319.68|22400.54|22320.54|22398.72|22318.72|10
1736888890000|2025-01-14 21:08:10|22495.29|22415.29|22496.86|22416.86|22496.86|22416.86|22495.29|22415.29|10
1736866250000|2025-01-14 14:50:50|22399.7|22319.7|22400.82|22320.82|22401.81|22321.81|22398.94|22318.94|10
1736888900000|2025-01-14 21:08:20|22497.96|22417.96|22501.72|22421.72|22501.75|22421.75|22497.96|22417.96|10
1736866260000|2025-01-14 14:51:00|22401.2|22321.2|22407.58|22327.58|22409.09|22329.09|22401.2|22321.2|10
1736888910000|2025-01-14 21:08:30|22501.92|22421.92|22505.03|22425.03|22505.21|22425.21|22501.92|22421.92|10
1736866270000|2025-01-14 14:51:10|22408.49|22328.49|22411.92|22331.92|22411.92|22331.92|22407.65|22327.65|10
1736888920000|2025-01-14 21:08:40|22505.11|22425.11|22506.04|22426.04|22506.04|22426.04|22505.03|22425.03|9
1736866280000|2025-01-14 14:51:20|22412.36|22332.36|22414.54|22334.54|22414.54|22334.54|22412.36|22332.36|9
1736888930000|2025-01-14 21:08:50|22506.08|22426.08|22505.73|22425.73|22506.62|22426.62|22505.73|22425.73|10
1736866290000|2025-01-14 14:51:30|22416.45|22336.45|22415.09|22335.09|22417.16|22337.16|22415.09|22335.09|10
1736888940000|2025-01-14 21:09:00|22505.49|22425.49|22503.09|22423.09|22505.62|22425.62|22501.99|22421.99|9
1736866300000|2025-01-14 14:51:40|22415.62|22335.62|22422.1|22342.1|22422.1|22342.1|22415.62|22335.62|10
1736888950000|2025-01-14 21:09:10|22503.34|22423.34|22503.81|22423.81|22504.82|22424.82|22503.34|22423.34|10
1736866310000|2025-01-14 14:51:50|22423.32|22343.32|22424.46|22344.46|22426.44|22346.44|22423.32|22343.32|10
1736888960000|2025-01-14 21:09:20|22503.88|22423.88|22502.99|22422.99|22505.06|22425.06|22502.97|22422.97|9
1736866320000|2025-01-14 14:52:00|22424.48|22344.48|22425.72|22345.72|22425.72|22345.72|22424.29|22344.29|10
1736888970000|2025-01-14 21:09:30|22503.19|22423.19|22502.11|22422.11|22504.24|22424.24|22502.11|22422.11|10
1736866330000|2025-01-14 14:52:10|22427.28|22347.28|22426.08|22346.08|22427.56|22347.56|22426.08|22346.08|10
1736888980000|2025-01-14 21:09:40|22503.46|22423.46|22502.75|22422.75|22503.65|22423.65|22502.32|22422.32|10
1736866340000|2025-01-14 14:52:20|22426.65|22346.65|22433.89|22353.89|22433.89|22353.89|22426.65|22346.65|10
1736888990000|2025-01-14 21:09:50|22502.86|22422.86|22503.2|22423.2|22503.73|22423.73|22502.77|22422.77|8
1736866350000|2025-01-14 14:52:30|22433.9|22353.9|22439.28|22359.28|22439.92|22359.92|22432.35|22352.35|10
1736889000000|2025-01-14 21:10:00|22502.65|22422.65|22500.26|22420.26|22502.65|22422.65|22500.24|22420.24|9
1736866360000|2025-01-14 14:52:40|22439.34|22359.34|22434.04|22354.04|22439.34|22359.34|22434.01|22354.01|10
1736889010000|2025-01-14 21:10:10|22499.92|22419.92|22495.27|22415.27|22499.92|22419.92|22495.27|22415.27|10
1736866370000|2025-01-14 14:52:50|22432.47|22352.47|22430.77|22350.77|22432.47|22352.47|22430.44|22350.44|10
1736889020000|2025-01-14 21:10:20|22494.99|22414.99|22494.58|22414.58|22495.12|22415.12|22494.56|22414.56|9
1736866380000|2025-01-14 14:53:00|22429.33|22349.33|22419.65|22339.65|22429.33|22349.33|22419.65|22339.65|10
1736889030000|2025-01-14 21:10:30|22494.28|22414.28|22490.27|22410.27|22494.28|22414.28|22490.27|22410.27|10
1736866390000|2025-01-14 14:53:10|22417.17|22337.17|22403.5|22323.5|22417.17|22337.17|22403.5|22323.5|10
1736889040000|2025-01-14 21:10:40|22489.09|22409.09|22480.01|22400.01|22489.09|22409.09|22480.01|22400.01|9
1736866400000|2025-01-14 14:53:20|22402.65|22322.65|22400.36|22320.36|22405.59|22325.59|22400.36|22320.36|10
1736889050000|2025-01-14 21:10:50|22480.35|22400.35|22479.82|22399.82|22480.35|22400.35|22479.81|22399.81|9
1736866410000|2025-01-14 14:53:30|22400.55|22320.55|22399.4|22319.4|22400.87|22320.87|22399.4|22319.4|9
1736889060000|2025-01-14 21:11:00|22479.8|22399.8|22480.75|22400.75|22480.75|22400.75|22479.8|22399.8|10
1736866420000|2025-01-14 14:53:40|22399.02|22319.02|22393.29|22313.29|22399.25|22319.25|22393.29|22313.29|10
1736889070000|2025-01-14 21:11:10|22480.96|22400.96|22481.06|22401.06|22481.06|22401.06|22480.8|22400.8|9
1736866430000|2025-01-14 14:53:50|22394.53|22314.53|22389.36|22309.36|22394.87|22314.87|22389.31|22309.31|10
1736889080000|2025-01-14 21:11:20|22480.92|22400.92|22480.24|22400.24|22480.94|22400.94|22479.39|22399.39|10
1736866440000|2025-01-14 14:54:00|22389.06|22309.06|22374.73|22294.73|22389.06|22309.06|22374.73|22294.73|10
1736889090000|2025-01-14 21:11:30|22480.27|22400.27|22478.68|22398.68|22480.41|22400.41|22474.14|22394.14|10
1736866450000|2025-01-14 14:54:10|22373.2|22293.2|22351.05|22271.05|22373.2|22293.2|22351.05|22271.05|10
1736889100000|2025-01-14 21:11:40|22478.95|22398.95|22482.36|22402.36|22482.36|22402.36|22478.95|22398.95|10
1736866460000|2025-01-14 14:54:20|22350.27|22270.27|22351.41|22271.41|22351.41|22271.41|22349.17|22269.17|10
1736889110000|2025-01-14 21:11:50|22482.42|22402.42|22481.43|22401.43|22484.51|22404.51|22481.43|22401.43|10
1736866470000|2025-01-14 14:54:30|22351.49|22271.49|22347.7|22267.7|22352.19|22272.19|22347.67|22267.67|10
1736889120000|2025-01-14 21:12:00|22481.41|22401.41|22481|22401|22481.41|22401.41|22480.07|22400.07|9
1736866480000|2025-01-14 14:54:40|22347.42|22267.42|22344.73|22264.73|22347.42|22267.42|22344.62|22264.62|10
1736889130000|2025-01-14 21:12:10|22480.83|22400.83|22482.45|22402.45|22482.48|22402.48|22480.83|22400.83|10
1736866490000|2025-01-14 14:54:50|22343.09|22263.09|22344.29|22264.29|22345.87|22265.87|22343.09|22263.09|10
1736889140000|2025-01-14 21:12:20|22482.96|22402.96|22485.37|22405.37|22485.37|22405.37|22482.95|22402.95|9
1736866500000|2025-01-14 14:55:00|22343.92|22263.92|22343.14|22263.14|22345.26|22265.26|22343.11|22263.11|10
1736889150000|2025-01-14 21:12:30|22485.15|22405.15|22485.5|22405.5|22485.5|22405.5|22484.72|22404.72|9
1736866510000|2025-01-14 14:55:10|22341.07|22261.07|22342.96|22262.96|22342.96|22262.96|22340.62|22260.62|10
1736889160000|2025-01-14 21:12:40|22485.74|22405.74|22486.14|22406.14|22487.54|22407.54|22485.48|22405.48|10
1736866520000|2025-01-14 14:55:20|22342.51|22262.51|22343.23|22263.23|22345.14|22265.14|22342.51|22262.51|10
1736889170000|2025-01-14 21:12:50|22485.85|22405.85|22483.98|22403.98|22485.9|22405.9|22483.98|22403.98|9
1736866530000|2025-01-14 14:55:30|22343.35|22263.35|22338.97|22258.97|22343.35|22263.35|22338.68|22258.68|10
1736889180000|2025-01-14 21:13:00|22484.2|22404.2|22480.84|22400.84|22484.24|22404.24|22480.84|22400.84|10
1736866540000|2025-01-14 14:55:40|22338.96|22258.96|22337.83|22257.83|22339.15|22259.15|22337.73|22257.73|10
1736889190000|2025-01-14 21:13:10|22480.86|22400.86|22478.68|22398.68|22480.86|22400.86|22478.68|22398.68|8
1736866550000|2025-01-14 14:55:50|22338.09|22258.09|22334.33|22254.33|22339.06|22259.06|22334.01|22254.01|10
1736889200000|2025-01-14 21:13:20|22478.76|22398.76|22477.54|22397.54|22479.05|22399.05|22477.33|22397.33|10
1736866560000|2025-01-14 14:56:00|22334.19|22254.19|22328.43|22248.43|22334.19|22254.19|22328.43|22248.43|10
1736889210000|2025-01-14 21:13:30|22477.5|22397.5|22474.66|22394.66|22477.72|22397.72|22474.66|22394.66|10
1736866570000|2025-01-14 14:56:10|22328.4|22248.4|22328.32|22248.32|22328.83|22248.83|22326.95|22246.95|10
1736889220000|2025-01-14 21:13:40|22474.62|22394.62|22473.35|22393.35|22474.63|22394.63|22473.3|22393.3|9
1736866580000|2025-01-14 14:56:20|22329.17|22249.17|22335.95|22255.95|22335.95|22255.95|22329.17|22249.17|10
1736889230000|2025-01-14 21:13:50|22473.34|22393.34|22472.79|22392.79|22473.34|22393.34|22472.73|22392.73|8
1736866590000|2025-01-14 14:56:30|22336.77|22256.77|22343|22263|22343|22263|22336.77|22256.77|10
1736889240000|2025-01-14 21:14:00|22472.68|22392.68|22473.2|22393.2|22473.28|22393.28|22472.65|22392.65|10
1736866600000|2025-01-14 14:56:40|22344.53|22264.53|22344.52|22264.52|22346.04|22266.04|22343.36|22263.36|10
1736889250000|2025-01-14 21:14:10|22473.22|22393.22|22475.1|22395.1|22475.43|22395.43|22472.54|22392.54|10
1736866610000|2025-01-14 14:56:50|22342.81|22262.81|22342.92|22262.92|22342.97|22262.97|22340.96|22260.96|10
1736889260000|2025-01-14 21:14:20|22475.25|22395.25|22479.47|22399.47|22479.82|22399.82|22475.25|22395.25|10
1736866620000|2025-01-14 14:57:00|22343.73|22263.73|22340.67|22260.67|22343.99|22263.99|22340.67|22260.67|10
1736889270000|2025-01-14 21:14:30|22479.26|22399.26|22476.34|22396.34|22479.31|22399.31|22476.32|22396.32|10
1736866630000|2025-01-14 14:57:10|22340.29|22260.29|22339.63|22259.63|22340.29|22260.29|22339.02|22259.02|10
1736889280000|2025-01-14 21:14:40|22476.18|22396.18|22475.96|22395.96|22476.29|22396.29|22475.96|22395.96|9
1736866640000|2025-01-14 14:57:20|22340.29|22260.29|22341.09|22261.09|22341.87|22261.87|22340.29|22260.29|10
1736889290000|2025-01-14 21:14:50|22475.95|22395.95|22477.85|22397.85|22477.85|22397.85|22475.95|22395.95|7
1736866650000|2025-01-14 14:57:30|22341.42|22261.42|22337.15|22257.15|22341.42|22261.42|22337.15|22257.15|10
1736889300000|2025-01-14 21:15:00|22477.36|22397.36|22476.32|22396.32|22477.56|22397.56|22476.05|22396.05|8
1736866660000|2025-01-14 14:57:40|22336.56|22256.56|22335.83|22255.83|22337.94|22257.94|22335.83|22255.83|10
1736889310000|2025-01-14 21:15:10|22476.44|22396.44|22476.94|22396.94|22478.6|22398.6|22476.44|22396.44|10
1736866670000|2025-01-14 14:57:50|22335.54|22255.54|22337.92|22257.92|22339.2|22259.2|22333.47|22253.47|10
1736889320000|2025-01-14 21:15:20|22476.88|22396.88|22476.81|22396.81|22476.88|22396.88|22475.96|22395.96|10
1736866680000|2025-01-14 14:58:00|22337.74|22257.74|22328.53|22248.53|22337.74|22257.74|22328.53|22248.53|10
1736889330000|2025-01-14 21:15:30|22476.88|22396.88|22476.86|22396.86|22476.89|22396.89|22475.88|22395.88|9
1736866690000|2025-01-14 14:58:10|22328.19|22248.19|22328.2|22248.2|22328.23|22248.23|22326.83|22246.83|10
1736889340000|2025-01-14 21:15:40|22476.91|22396.91|22476.05|22396.05|22476.91|22396.91|22475.7|22395.7|8
1736866700000|2025-01-14 14:58:20|22328.45|22248.45|22330|22250|22330|22250|22328.45|22248.45|10
1736889350000|2025-01-14 21:15:50|22475.97|22395.97|22476.41|22396.41|22476.41|22396.41|22475.59|22395.59|10
1736866710000|2025-01-14 14:58:30|22330.24|22250.24|22329.8|22249.8|22330.24|22250.24|22328.95|22248.95|9
1736889360000|2025-01-14 21:16:00|22476.43|22396.43|22475.61|22395.61|22476.43|22396.43|22475.57|22395.57|10
1736866720000|2025-01-14 14:58:40|22329.09|22249.09|22329.19|22249.19|22329.19|22249.19|22327.8|22247.8|9
1736889370000|2025-01-14 21:16:10|22475.57|22395.57|22473.71|22393.71|22475.57|22395.57|22473.34|22393.34|10
1736866730000|2025-01-14 14:58:50|22328.5|22248.5|22328.63|22248.63|22330.15|22250.15|22327.99|22247.99|10
1736889380000|2025-01-14 21:16:20|22473.8|22393.8|22474.94|22394.94|22474.94|22394.94|22473.65|22393.65|10
1736866740000|2025-01-14 14:59:00|22328.49|22248.49|22324|22244|22328.86|22248.86|22323.76|22243.76|10
1736889390000|2025-01-14 21:16:30|22476.51|22396.51|22481|22401|22481|22401|22476.51|22396.51|10
1736866750000|2025-01-14 14:59:10|22323.53|22243.53|22321.5|22241.5|22323.53|22243.53|22321.09|22241.09|10
1736889400000|2025-01-14 21:16:40|22480.98|22400.98|22482.42|22402.42|22482.42|22402.42|22480.87|22400.87|9
1736866760000|2025-01-14 14:59:20|22321.73|22241.73|22323.19|22243.19|22324.22|22244.22|22321.37|22241.37|9
1736889410000|2025-01-14 21:16:50|22482.55|22402.55|22485.4|22405.4|22485.4|22405.4|22482.43|22402.43|10
1736866770000|2025-01-14 14:59:30|22323.57|22243.57|22318.87|22238.87|22323.9|22243.9|22317.78|22237.78|10
1736889420000|2025-01-14 21:17:00|22485.44|22405.44|22485.5|22405.5|22485.94|22405.94|22484.21|22404.21|10
1736866780000|2025-01-14 14:59:40|22318.8|22238.8|22323.35|22243.35|22323.35|22243.35|22318.8|22238.8|9
1736889430000|2025-01-14 21:17:10|22485.18|22405.18|22489.42|22409.42|22489.42|22409.42|22485.12|22405.12|10
1736866790000|2025-01-14 14:59:50|22323.2|22243.2|22325.31|22245.31|22325.57|22245.57|22323.2|22243.2|9
1736889440000|2025-01-14 21:17:20|22488.02|22408.02|22488.94|22408.94|22488.94|22408.94|22487.4|22407.4|10
1736866800000|2025-01-14 15:00:00|22325.59|22245.59|22325.94|22245.94|22327.12|22247.12|22325.22|22245.22|10
1736889450000|2025-01-14 21:17:30|22488.99|22408.99|22488.87|22408.87|22489.48|22409.48|22488.75|22408.75|10
1736866810000|2025-01-14 15:00:10|22326.16|22246.16|22332.3|22252.3|22332.3|22252.3|22326.16|22246.16|10
1736889460000|2025-01-14 21:17:40|22489.35|22409.35|22490.3|22410.3|22490.3|22410.3|22489.35|22409.35|10
1736866820000|2025-01-14 15:00:20|22331.08|22251.08|22331.62|22251.62|22331.62|22251.62|22330.13|22250.13|10
1736889470000|2025-01-14 21:17:50|22490.36|22410.36|22490.59|22410.59|22490.76|22410.76|22490.28|22410.28|10
1736866830000|2025-01-14 15:00:30|22331.18|22251.18|22325.52|22245.52|22331.33|22251.33|22325.52|22245.52|10
1736889480000|2025-01-14 21:18:00|22491.09|22411.09|22496.24|22416.24|22496.24|22416.24|22490.82|22410.82|10
1736866840000|2025-01-14 15:00:40|22323.65|22243.65|22321.95|22241.95|22325.29|22245.29|22321.95|22241.95|10
1736889490000|2025-01-14 21:18:10|22496.4|22416.4|22498.36|22418.36|22498.36|22418.36|22496.4|22416.4|10
1736866850000|2025-01-14 15:00:50|22321.34|22241.34|22320.46|22240.46|22321.49|22241.49|22319.58|22239.58|10
1736889500000|2025-01-14 21:18:20|22498.27|22418.27|22497.85|22417.85|22498.74|22418.74|22497.52|22417.52|10
1736866860000|2025-01-14 15:01:00|22320.04|22240.04|22320.55|22240.55|22321.85|22241.85|22319.42|22239.42|10
1736889510000|2025-01-14 21:18:30|22497.87|22417.87|22498.33|22418.33|22498.33|22418.33|22496.91|22416.91|10
1736866870000|2025-01-14 15:01:10|22316.73|22236.73|22315.4|22235.4|22317.9|22237.9|22314.15|22234.15|10
1736889520000|2025-01-14 21:18:40|22499.43|22419.43|22498.72|22418.72|22499.43|22419.43|22498.55|22418.55|10
1736866880000|2025-01-14 15:01:20|22315.31|22235.31|22315.31|22235.31|22315.31|22235.31|22312.95|22232.95|10
1736889530000|2025-01-14 21:18:50|22498.59|22418.59|22498.55|22418.55|22498.59|22418.59|22498.16|22418.16|8
1736866890000|2025-01-14 15:01:30|22315.2|22235.2|22320.59|22240.59|22320.59|22240.59|22315.2|22235.2|10
1736889540000|2025-01-14 21:19:00|22498.16|22418.16|22496.4|22416.4|22498.16|22418.16|22496.16|22416.16|10
1736866900000|2025-01-14 15:01:40|22321.57|22241.57|22331.1|22251.1|22331.1|22251.1|22321.57|22241.57|10
1736889550000|2025-01-14 21:19:10|22496.58|22416.58|22499.14|22419.14|22499.25|22419.25|22496.58|22416.58|10
1736866910000|2025-01-14 15:01:50|22332.66|22252.66|22334.98|22254.98|22335.08|22255.08|22332.13|22252.13|10
1736889560000|2025-01-14 21:19:20|22499.61|22419.61|22501.81|22421.81|22502.4|22422.4|22499.61|22419.61|10
1736866920000|2025-01-14 15:02:00|22335.03|22255.03|22342.2|22262.2|22342.2|22262.2|22335.03|22255.03|10
1736889570000|2025-01-14 21:19:30|22502.19|22422.19|22502.13|22422.13|22502.37|22422.37|22501.66|22421.66|9
1736866930000|2025-01-14 15:02:10|22342.85|22262.85|22349.17|22269.17|22349.17|22269.17|22342.4|22262.4|10
1736889580000|2025-01-14 21:19:40|22502.19|22422.19|22503.32|22423.32|22503.33|22423.33|22501.93|22421.93|10
1736866940000|2025-01-14 15:02:20|22351.16|22271.16|22351.63|22271.63|22353.9|22273.9|22351.16|22271.16|10
1736889590000|2025-01-14 21:19:50|22503.36|22423.36|22503.48|22423.48|22503.63|22423.63|22503.28|22423.28|9
1736866950000|2025-01-14 15:02:30|22350.83|22270.83|22351.82|22271.82|22353.67|22273.67|22350.83|22270.83|9
1736889600000|2025-01-14 21:20:00|22502.89|22422.89|22503.32|22423.32|22503.74|22423.74|22502.37|22422.37|9
1736866960000|2025-01-14 15:02:40|22352.57|22272.57|22353.21|22273.21|22354.62|22274.62|22352.25|22272.25|10
1736889610000|2025-01-14 21:20:10|22503.36|22423.36|22503.29|22423.29|22503.44|22423.44|22503.29|22423.29|8
1736866970000|2025-01-14 15:02:50|22352.55|22272.55|22356.46|22276.46|22356.98|22276.98|22352.55|22272.55|10
1736889620000|2025-01-14 21:20:20|22502.99|22422.99|22502.59|22422.59|22502.99|22422.99|22501.94|22421.94|10
1736866980000|2025-01-14 15:03:00|22355.6|22275.6|22363.55|22283.55|22363.55|22283.55|22355.6|22275.6|10
1736889630000|2025-01-14 21:20:30|22502.54|22422.54|22502.25|22422.25|22502.54|22422.54|22502.18|22422.18|8
1736866990000|2025-01-14 15:03:10|22363.51|22283.51|22371.2|22291.2|22371.2|22291.2|22363.51|22283.51|10
1736889640000|2025-01-14 21:20:40|22502.23|22422.23|22501.77|22421.77|22502.26|22422.26|22501.68|22421.68|9
1736867000000|2025-01-14 15:03:20|22372.94|22292.94|22377.94|22297.94|22379.25|22299.25|22372.94|22292.94|10
1736889650000|2025-01-14 21:20:50|22501.18|22421.18|22501.27|22421.27|22501.37|22421.37|22500.51|22420.51|10
1736867010000|2025-01-14 15:03:30|22377.24|22297.24|22378.83|22298.83|22378.83|22298.83|22377.24|22297.24|8
1736889660000|2025-01-14 21:21:00|22501.31|22421.31|22502.32|22422.32|22502.32|22422.32|22501.13|22421.13|10
1736867020000|2025-01-14 15:03:40|22377.88|22297.88|22378.63|22298.63|22378.63|22298.63|22376.67|22296.67|10
1736889670000|2025-01-14 21:21:10|22503.05|22423.05|22503.26|22423.26|22503.92|22423.92|22503.05|22423.05|10
1736867030000|2025-01-14 15:03:50|22378.34|22298.34|22378.5|22298.5|22378.5|22298.5|22377.45|22297.45|10
1736889680000|2025-01-14 21:21:20|22503.68|22423.68|22504.74|22424.74|22504.83|22424.83|22503.68|22423.68|10
1736867040000|2025-01-14 15:04:00|22378.4|22298.4|22380.53|22300.53|22380.98|22300.98|22378.4|22298.4|10
1736889690000|2025-01-14 21:21:30|22504.76|22424.76|22504.06|22424.06|22504.76|22424.76|22502.71|22422.71|10
1736867050000|2025-01-14 15:04:10|22381.04|22301.04|22376.92|22296.92|22381.04|22301.04|22376.84|22296.84|10
1736889700000|2025-01-14 21:21:40|22504.11|22424.11|22508.25|22428.25|22508.25|22428.25|22504.06|22424.06|9
1736867060000|2025-01-14 15:04:20|22376.82|22296.82|22377.14|22297.14|22378.55|22298.55|22376.82|22296.82|10
1736889710000|2025-01-14 21:21:50|22508.16|22428.16|22508.03|22428.03|22508.47|22428.47|22507.91|22427.91|10
1736867070000|2025-01-14 15:04:30|22376.96|22296.96|22377.85|22297.85|22378.08|22298.08|22376.48|22296.48|10
1736889720000|2025-01-14 21:22:00|22507.99|22427.99|22507.64|22427.64|22507.99|22427.99|22507.38|22427.38|10
1736867080000|2025-01-14 15:04:40|22378.39|22298.39|22379.86|22299.86|22380.17|22300.17|22378.39|22298.39|10
1736889730000|2025-01-14 21:22:10|22507.47|22427.47|22508.04|22428.04|22508.47|22428.47|22507.28|22427.28|9
1736867090000|2025-01-14 15:04:50|22380.48|22300.48|22379.78|22299.78|22382.35|22302.35|22379.78|22299.78|10
1736889740000|2025-01-14 21:22:20|22508.25|22428.25|22507.89|22427.89|22508.47|22428.47|22507.64|22427.64|10
1736867100000|2025-01-14 15:05:00|22378.07|22298.07|22373.36|22293.36|22378.07|22298.07|22372.22|22292.22|10
1736889750000|2025-01-14 21:22:30|22508.84|22428.84|22508.63|22428.63|22509.17|22429.17|22508.47|22428.47|9
1736867110000|2025-01-14 15:05:10|22373.42|22293.42|22373.01|22293.01|22374.03|22294.03|22370.62|22290.62|10
1736889760000|2025-01-14 21:22:40|22508.42|22428.42|22506.64|22426.64|22508.52|22428.52|22506.35|22426.35|10
1736867120000|2025-01-14 15:05:20|22372.58|22292.58|22371.59|22291.59|22374.14|22294.14|22371.59|22291.59|10
1736889770000|2025-01-14 21:22:50|22506.91|22426.91|22502.23|22422.23|22509.2|22429.2|22502.23|22422.23|10
1736867130000|2025-01-14 15:05:30|22371.68|22291.68|22369.63|22289.63|22372.24|22292.24|22369.63|22289.63|10
1736889780000|2025-01-14 21:23:00|22502.21|22422.21|22498.88|22418.88|22502.21|22422.21|22498.88|22418.88|10
1736867140000|2025-01-14 15:05:40|22369.6|22289.6|22363.67|22283.67|22369.6|22289.6|22363.67|22283.67|10
1736889790000|2025-01-14 21:23:10|22498.09|22418.09|22497.4|22417.4|22498.09|22418.09|22497.4|22417.4|9
1736867150000|2025-01-14 15:05:50|22363.85|22283.85|22367.55|22287.55|22368.19|22288.19|22363.85|22283.85|10
1736889800000|2025-01-14 21:23:20|22497.17|22417.17|22497.59|22417.59|22497.59|22417.59|22496.81|22416.81|9
1736867160000|2025-01-14 15:06:00|22368.21|22288.21|22368.16|22288.16|22370.07|22290.07|22368.14|22288.14|10
1736889810000|2025-01-14 21:23:30|22497.05|22417.05|22498.19|22418.19|22498.4|22418.4|22497.05|22417.05|10
1736867170000|2025-01-14 15:06:10|22368.17|22288.17|22375.25|22295.25|22375.25|22295.25|22368.17|22288.17|10
1736889820000|2025-01-14 21:23:40|22496.52|22416.52|22497.2|22417.2|22497.2|22417.2|22495.91|22415.91|10
1736867180000|2025-01-14 15:06:20|22375.97|22295.97|22382.15|22302.15|22382.62|22302.62|22375.97|22295.97|10
1736889830000|2025-01-14 21:23:50|22497.25|22417.25|22496.82|22416.82|22497.88|22417.88|22496.4|22416.4|9
1736867190000|2025-01-14 15:06:30|22381.86|22301.86|22384.04|22304.04|22384.04|22304.04|22381.86|22301.86|10
1736889840000|2025-01-14 21:24:00|22496.86|22416.86|22500.33|22420.33|22500.34|22420.34|22496.86|22416.86|10
1736867200000|2025-01-14 15:06:40|22384.13|22304.13|22383.64|22303.64|22384.22|22304.22|22383.22|22303.22|9
1736889850000|2025-01-14 21:24:10|22500.31|22420.31|22498.72|22418.72|22500.31|22420.31|22497.35|22417.35|9
1736867210000|2025-01-14 15:06:50|22383.91|22303.91|22384.95|22304.95|22384.95|22304.95|22383.91|22303.91|7
1736889860000|2025-01-14 21:24:20|22498.61|22418.61|22501.5|22421.5|22502.21|22422.21|22498.61|22418.61|10
1736867220000|2025-01-14 15:07:00|22385.2|22305.2|22384.22|22304.22|22385.29|22305.29|22384.22|22304.22|4
1736889870000|2025-01-14 21:24:30|22501.89|22421.89|22502.25|22422.25|22502.59|22422.59|22501.78|22421.78|9
1736867230000|2025-01-14 15:07:10|22384.25|22304.25|22383.79|22303.79|22384.25|22304.25|22383.49|22303.49|10
1736889880000|2025-01-14 21:24:40|22502.32|22422.32|22502.15|22422.15|22502.32|22422.32|22502.14|22422.14|10
1736867240000|2025-01-14 15:07:20|22383.12|22303.12|22381.35|22301.35|22383.33|22303.33|22381.35|22301.35|10
1736889890000|2025-01-14 21:24:50|22502.14|22422.14|22503|22423|22503.32|22423.32|22501.64|22421.64|10
1736867250000|2025-01-14 15:07:30|22381.31|22301.31|22380.26|22300.26|22381.65|22301.65|22380.26|22300.26|8
1736889900000|2025-01-14 21:25:00|22503.05|22423.05|22506.12|22426.12|22506.42|22426.42|22503.05|22423.05|10
1736867260000|2025-01-14 15:07:40|22380.02|22300.02|22383.11|22303.11|22383.73|22303.73|22379.7|22299.7|9
1736889910000|2025-01-14 21:25:10|22506.09|22426.09|22506.88|22426.88|22506.88|22426.88|22505.83|22425.83|10
1736867270000|2025-01-14 15:07:50|22384.69|22304.69|22400.92|22320.92|22400.92|22320.92|22384.69|22304.69|10
1736889920000|2025-01-14 21:25:20|22506.8|22426.8|22507.57|22427.57|22507.57|22427.57|22506.72|22426.72|9
1736867280000|2025-01-14 15:08:00|22401.22|22321.22|22401.71|22321.71|22402.37|22322.37|22400.78|22320.78|10
1736889930000|2025-01-14 21:25:30|22507.52|22427.52|22509.59|22429.59|22510.29|22430.29|22507.2|22427.2|10
1736867290000|2025-01-14 15:08:10|22401.95|22321.95|22411.5|22331.5|22411.5|22331.5|22401.95|22321.95|10
1736889940000|2025-01-14 21:25:40|22510.7|22430.7|22511.85|22431.85|22511.85|22431.85|22510.7|22430.7|10
1736867300000|2025-01-14 15:08:20|22412.83|22332.83|22411.34|22331.34|22413.66|22333.66|22411.34|22331.34|10
1736889950000|2025-01-14 21:25:50|22511.91|22431.91|22511.12|22431.12|22511.91|22431.91|22511.12|22431.12|9
1736867310000|2025-01-14 15:08:30|22411.62|22331.62|22410.03|22330.03|22411.62|22331.62|22409.62|22329.62|10
1736889960000|2025-01-14 21:26:00|22511.06|22431.06|22510.48|22430.48|22511.08|22431.08|22510.46|22430.46|10
1736867320000|2025-01-14 15:08:40|22410.57|22330.57|22410.14|22330.14|22411.37|22331.37|22408.63|22328.63|10
1736889970000|2025-01-14 21:26:10|22510.32|22430.32|22510.8|22430.8|22510.93|22430.93|22510.32|22430.32|8
1736867330000|2025-01-14 15:08:50|22410.47|22330.47|22413.58|22333.58|22413.58|22333.58|22410.47|22330.47|9
1736889980000|2025-01-14 21:26:20|22510.69|22430.69|22506.09|22426.09|22510.69|22430.69|22506.09|22426.09|10
1736867340000|2025-01-14 15:09:00|22413.33|22333.33|22415.16|22335.16|22415.16|22335.16|22412.09|22332.09|10
1736889990000|2025-01-14 21:26:30|22505.99|22425.99|22507.24|22427.24|22507.48|22427.48|22505.87|22425.87|10
1736867350000|2025-01-14 15:09:10|22415.22|22335.22|22414.63|22334.63|22417.32|22337.32|22414.63|22334.63|10
1736890000000|2025-01-14 21:26:40|22507.35|22427.35|22505.46|22425.46|22507.41|22427.41|22505.46|22425.46|10
1736867360000|2025-01-14 15:09:20|22414.94|22334.94|22415.41|22335.41|22415.64|22335.64|22414.69|22334.69|10
1736890010000|2025-01-14 21:26:50|22505.72|22425.72|22506.85|22426.85|22506.85|22426.85|22505.47|22425.47|10
1736867370000|2025-01-14 15:09:30|22415.32|22335.32|22416.25|22336.25|22416.42|22336.42|22415.22|22335.22|10
1736890020000|2025-01-14 21:27:00|22506.6|22426.6|22504.77|22424.77|22506.6|22426.6|22504.7|22424.7|10
1736867380000|2025-01-14 15:09:40|22416.68|22336.68|22415.63|22335.63|22416.97|22336.97|22414.88|22334.88|10
1736890030000|2025-01-14 21:27:10|22504.34|22424.34|22500.83|22420.83|22504.34|22424.34|22500.83|22420.83|10
1736867390000|2025-01-14 15:09:50|22415.59|22335.59|22411.52|22331.52|22415.59|22335.59|22411.52|22331.52|9
1736890040000|2025-01-14 21:27:20|22500.45|22420.45|22496.13|22416.13|22500.51|22420.51|22495.85|22415.85|9
1736867400000|2025-01-14 15:10:00|22411.11|22331.11|22403.08|22323.08|22411.11|22331.11|22403.08|22323.08|10
1736890050000|2025-01-14 21:27:30|22496.09|22416.09|22495.7|22415.7|22496.3|22416.3|22495.62|22415.62|10
1736867410000|2025-01-14 15:10:10|22402.05|22322.05|22408.62|22328.62|22408.62|22328.62|22398.61|22318.61|10
1736890060000|2025-01-14 21:27:40|22495.58|22415.58|22494.15|22414.15|22496.07|22416.07|22494.13|22414.13|10
1736867420000|2025-01-14 15:10:20|22407.61|22327.61|22409.23|22329.23|22409.79|22329.79|22406.44|22326.44|10
1736890070000|2025-01-14 21:27:50|22494.2|22414.2|22492.41|22412.41|22494.2|22414.2|22492.39|22412.39|8
1736867430000|2025-01-14 15:10:30|22409.9|22329.9|22411.3|22331.3|22411.8|22331.8|22409.9|22329.9|10
1736890080000|2025-01-14 21:28:00|22492.42|22412.42|22492.57|22412.57|22492.57|22412.57|22491.85|22411.85|9
1736867440000|2025-01-14 15:10:40|22411.24|22331.24|22412.57|22332.57|22413.25|22333.25|22411.24|22331.24|9
1736890090000|2025-01-14 21:28:10|22492.11|22412.11|22492.16|22412.16|22492.27|22412.27|22491.39|22411.39|10
1736867450000|2025-01-14 15:10:50|22414.29|22334.29|22420.72|22340.72|22420.72|22340.72|22414.29|22334.29|10
1736890100000|2025-01-14 21:28:20|22492.17|22412.17|22495.07|22415.07|22495.07|22415.07|22492.17|22412.17|10
1736867460000|2025-01-14 15:11:00|22420.51|22340.51|22417.35|22337.35|22420.51|22340.51|22417.35|22337.35|10
1736890110000|2025-01-14 21:28:30|22495.1|22415.1|22495.67|22415.67|22495.67|22415.67|22494.87|22414.87|9
1736867470000|2025-01-14 15:11:10|22417.77|22337.77|22415.23|22335.23|22418.48|22338.48|22414.33|22334.33|10
1736890120000|2025-01-14 21:28:40|22495.79|22415.79|22495.87|22415.87|22496.24|22416.24|22495.62|22415.62|10
1736867480000|2025-01-14 15:11:20|22415.84|22335.84|22419.97|22339.97|22420.47|22340.47|22414.98|22334.98|10
1736890130000|2025-01-14 21:28:50|22495.85|22415.85|22498.2|22418.2|22498.35|22418.35|22495.25|22415.25|10
1736867490000|2025-01-14 15:11:30|22420.85|22340.85|22425.59|22345.59|22425.59|22345.59|22420.85|22340.85|10
1736890140000|2025-01-14 21:29:00|22498.07|22418.07|22499.96|22419.96|22499.96|22419.96|22498.07|22418.07|10
1736867500000|2025-01-14 15:11:40|22425.73|22345.73|22433.02|22353.02|22433.02|22353.02|22425.73|22345.73|10
1736890150000|2025-01-14 21:29:10|22499.81|22419.81|22498.82|22418.82|22500.02|22420.02|22498.82|22418.82|9
1736867510000|2025-01-14 15:11:50|22433.21|22353.21|22439.6|22359.6|22439.6|22359.6|22433.21|22353.21|9
1736890160000|2025-01-14 21:29:20|22498.79|22418.79|22495.19|22415.19|22498.79|22418.79|22495.19|22415.19|10
1736867520000|2025-01-14 15:12:00|22439.7|22359.7|22439.35|22359.35|22439.96|22359.96|22439.17|22359.17|9
1736890170000|2025-01-14 21:29:30|22495.12|22415.12|22495.46|22415.46|22495.53|22415.53|22495.06|22415.06|8
1736867530000|2025-01-14 15:12:10|22439.53|22359.53|22443.76|22363.76|22443.76|22363.76|22439.53|22359.53|10
1736890180000|2025-01-14 21:29:40|22495.45|22415.45|22496.2|22416.2|22496.44|22416.44|22495.4|22415.4|9
1736867540000|2025-01-14 15:12:20|22443.34|22363.34|22445.55|22365.55|22445.55|22365.55|22443.34|22363.34|10
1736890190000|2025-01-14 21:29:50|22496.17|22416.17|22494.74|22414.74|22496.17|22416.17|22494.74|22414.74|10
1736867550000|2025-01-14 15:12:30|22445.11|22365.11|22444.11|22364.11|22445.74|22365.74|22444.11|22364.11|10
1736890200000|2025-01-14 21:30:00|22493.21|22413.21|22491.78|22411.78|22493.21|22413.21|22491.11|22411.11|10
1736867560000|2025-01-14 15:12:40|22444.05|22364.05|22444.24|22364.24|22444.56|22364.56|22443.88|22363.88|10
1736890210000|2025-01-14 21:30:10|22491.69|22411.69|22489.92|22409.92|22491.77|22411.77|22489.73|22409.73|9
1736867570000|2025-01-14 15:12:50|22444.06|22364.06|22445.68|22365.68|22445.68|22365.68|22443.67|22363.67|10
1736890220000|2025-01-14 21:30:20|22489.13|22409.13|22484.34|22404.34|22489.13|22409.13|22484.34|22404.34|10
1736867580000|2025-01-14 15:13:00|22444.49|22364.49|22446.95|22366.95|22448.17|22368.17|22444.49|22364.49|10
1736890230000|2025-01-14 21:30:30|22484.32|22404.32|22479.96|22399.96|22484.32|22404.32|22479.77|22399.77|10
1736867590000|2025-01-14 15:13:10|22446.52|22366.52|22448.87|22368.87|22448.87|22368.87|22446.06|22366.06|10
1736890240000|2025-01-14 21:30:40|22480.05|22400.05|22476.94|22396.94|22480.05|22400.05|22476.94|22396.94|10
1736867600000|2025-01-14 15:13:20|22450.23|22370.23|22455.08|22375.08|22455.08|22375.08|22447.64|22367.64|9
1736890250000|2025-01-14 21:30:50|22477.01|22397.01|22476.27|22396.27|22477.01|22397.01|22476.27|22396.27|10
1736867610000|2025-01-14 15:13:30|22455.38|22375.38|22458.11|22378.11|22459.64|22379.64|22455.03|22375.03|10
1736890260000|2025-01-14 21:31:00|22476.25|22396.25|22472.34|22392.34|22476.25|22396.25|22472.34|22392.34|10
1736867620000|2025-01-14 15:13:40|22458.07|22378.07|22459.42|22379.42|22459.42|22379.42|22456.66|22376.66|10
1736890270000|2025-01-14 21:31:10|22472.41|22392.41|22471.71|22391.71|22472.41|22392.41|22470.71|22390.71|10
1736867630000|2025-01-14 15:13:50|22459.34|22379.34|22458.24|22378.24|22459.37|22379.37|22458.14|22378.14|10
1736890280000|2025-01-14 21:31:20|22471.69|22391.69|22471.76|22391.76|22471.83|22391.83|22471.45|22391.45|10
1736867640000|2025-01-14 15:14:00|22459.14|22379.14|22462.2|22382.2|22462.34|22382.34|22459.14|22379.14|10
1736890290000|2025-01-14 21:31:30|22471.8|22391.8|22471.33|22391.33|22472.19|22392.19|22471.26|22391.26|9
1736867650000|2025-01-14 15:14:10|22461.99|22381.99|22460.36|22380.36|22462.76|22382.76|22459.85|22379.85|10
1736890300000|2025-01-14 21:31:40|22471.54|22391.54|22469.37|22389.37|22471.56|22391.56|22469.37|22389.37|10
1736867660000|2025-01-14 15:14:20|22460.42|22380.42|22462.25|22382.25|22462.25|22382.25|22460.42|22380.42|10
1736890310000|2025-01-14 21:31:50|22468.61|22388.61|22467.31|22387.31|22468.61|22388.61|22466.84|22386.84|10
1736867670000|2025-01-14 15:14:30|22462.26|22382.26|22460.35|22380.35|22462.58|22382.58|22460.17|22380.17|10
1736890320000|2025-01-14 21:32:00|22467.07|22387.07|22466.55|22386.55|22467.1|22387.1|22466.55|22386.55|10
1736867680000|2025-01-14 15:14:40|22460.02|22380.02|22455.37|22375.37|22460.02|22380.02|22455.37|22375.37|10
1736890330000|2025-01-14 21:32:10|22466.52|22386.52|22466.83|22386.83|22466.85|22386.85|22466.36|22386.36|8
1736867690000|2025-01-14 15:14:50|22455.36|22375.36|22453.56|22373.56|22455.36|22375.36|22452.97|22372.97|10
1736890340000|2025-01-14 21:32:20|22467|22387|22468.54|22388.54|22469.14|22389.14|22467|22387|10
1736867700000|2025-01-14 15:15:00|22453.77|22373.77|22460.47|22380.47|22460.64|22380.64|22453.77|22373.77|10
1736890350000|2025-01-14 21:32:30|22468.19|22388.19|22463.98|22383.98|22468.66|22388.66|22463.98|22383.98|10
1736867710000|2025-01-14 15:15:10|22460.51|22380.51|22456.78|22376.78|22460.51|22380.51|22456.78|22376.78|10
1736890360000|2025-01-14 21:32:40|22463.44|22383.44|22461.48|22381.48|22463.76|22383.76|22461.48|22381.48|10
1736867720000|2025-01-14 15:15:20|22455.52|22375.52|22455.21|22375.21|22455.52|22375.52|22453.78|22373.78|10
1736890370000|2025-01-14 21:32:50|22460.74|22380.74|22456.54|22376.54|22460.74|22380.74|22456.54|22376.54|10
1736867730000|2025-01-14 15:15:30|22455.56|22375.56|22451.33|22371.33|22455.56|22375.56|22450.9|22370.9|9
1736890380000|2025-01-14 21:33:00|22456.72|22376.72|22457.22|22377.22|22457.22|22377.22|22455.87|22375.87|10
1736867740000|2025-01-14 15:15:40|22451.21|22371.21|22448.66|22368.66|22451.21|22371.21|22448.66|22368.66|10
1736890390000|2025-01-14 21:33:10|22457.89|22377.89|22459.74|22379.74|22459.74|22379.74|22457.89|22377.89|10
1736867750000|2025-01-14 15:15:50|22448.92|22368.92|22450.34|22370.34|22450.48|22370.48|22447.48|22367.48|10
1736890400000|2025-01-14 21:33:20|22459.91|22379.91|22459.15|22379.15|22460.79|22380.79|22458.96|22378.96|10
1736867760000|2025-01-14 15:16:00|22450.4|22370.4|22453.55|22373.55|22453.77|22373.77|22450.4|22370.4|10
1736890410000|2025-01-14 21:33:30|22459.2|22379.2|22458.48|22378.48|22459.55|22379.55|22458.48|22378.48|10
1736867770000|2025-01-14 15:16:10|22453.76|22373.76|22455.56|22375.56|22455.58|22375.58|22453.76|22373.76|10
1736890420000|2025-01-14 21:33:40|22458.76|22378.76|22457.73|22377.73|22458.76|22378.76|22457.14|22377.14|10
1736867780000|2025-01-14 15:16:20|22455.63|22375.63|22461.34|22381.34|22461.34|22381.34|22455.63|22375.63|10
1736890430000|2025-01-14 21:33:50|22457.6|22377.6|22457.16|22377.16|22457.79|22377.79|22457|22377|10
1736867790000|2025-01-14 15:16:30|22463.37|22383.37|22461.96|22381.96|22464.13|22384.13|22461.96|22381.96|10
1736890440000|2025-01-14 21:34:00|22457.17|22377.17|22457.74|22377.74|22458.1|22378.1|22457.17|22377.17|10
1736867800000|2025-01-14 15:16:40|22462.05|22382.05|22464.16|22384.16|22464.37|22384.37|22461.62|22381.62|10
1736890450000|2025-01-14 21:34:10|22457.98|22377.98|22459.24|22379.24|22459.24|22379.24|22457.98|22377.98|10
1736867810000|2025-01-14 15:16:50|22464.01|22384.01|22466.43|22386.43|22466.58|22386.58|22463.63|22383.63|10
1736890460000|2025-01-14 21:34:20|22459.72|22379.72|22462.25|22382.25|22462.27|22382.27|22459.72|22379.72|10
1736867820000|2025-01-14 15:17:00|22466.36|22386.36|22467.2|22387.2|22467.45|22387.45|22466.17|22386.17|10
1736890470000|2025-01-14 21:34:30|22462.26|22382.26|22465.94|22385.94|22466.22|22386.22|22462.23|22382.23|9
1736867830000|2025-01-14 15:17:10|22466.99|22386.99|22461.37|22381.37|22466.99|22386.99|22461.37|22381.37|10
1736890480000|2025-01-14 21:34:40|22466.76|22386.76|22469.37|22389.37|22469.37|22389.37|22466.76|22386.76|10
1736867840000|2025-01-14 15:17:20|22460.99|22380.99|22463.09|22383.09|22463.09|22383.09|22459.95|22379.95|10
1736890490000|2025-01-14 21:34:50|22469.34|22389.34|22474.91|22394.91|22474.91|22394.91|22469.34|22389.34|10
1736867850000|2025-01-14 15:17:30|22462.54|22382.54|22467.33|22387.33|22467.33|22387.33|22461.99|22381.99|9
1736890500000|2025-01-14 21:35:00|22475.64|22395.64|22471.75|22391.75|22475.64|22395.64|22471.62|22391.62|10
1736867860000|2025-01-14 15:17:40|22467.69|22387.69|22469.79|22389.79|22470.67|22390.67|22467.69|22387.69|10
1736890510000|2025-01-14 21:35:10|22472.01|22392.01|22473.8|22393.8|22473.8|22393.8|22471.74|22391.74|10
1736867870000|2025-01-14 15:17:50|22469.46|22389.46|22470.99|22390.99|22470.99|22390.99|22467.69|22387.69|10
1736890520000|2025-01-14 21:35:20|22474.05|22394.05|22472.74|22392.74|22474.1|22394.1|22472.74|22392.74|10
1736867880000|2025-01-14 15:18:00|22471.15|22391.15|22465.09|22385.09|22471.15|22391.15|22465.09|22385.09|10
1736890530000|2025-01-14 21:35:30|22472.77|22392.77|22470.41|22390.41|22472.77|22392.77|22470.41|22390.41|10
1736867890000|2025-01-14 15:18:10|22465.15|22385.15|22466.56|22386.56|22466.77|22386.77|22465.08|22385.08|10
1736890540000|2025-01-14 21:35:40|22469.63|22389.63|22466.16|22386.16|22469.63|22389.63|22466.16|22386.16|10
1736867900000|2025-01-14 15:18:20|22466.87|22386.87|22462.51|22382.51|22467.07|22387.07|22462.51|22382.51|10
1736890550000|2025-01-14 21:35:50|22466.01|22386.01|22464.19|22384.19|22466.01|22386.01|22464.19|22384.19|10
1736867910000|2025-01-14 15:18:30|22462.42|22382.42|22460.17|22380.17|22462.57|22382.57|22460.17|22380.17|9
1736890560000|2025-01-14 21:36:00|22464.11|22384.11|22457.95|22377.95|22464.11|22384.11|22457.95|22377.95|10
1736867920000|2025-01-14 15:18:40|22458.1|22378.1|22459.25|22379.25|22459.25|22379.25|22456.37|22376.37|10
1736890570000|2025-01-14 21:36:10|22457.16|22377.16|22457.08|22377.08|22457.38|22377.38|22456.4|22376.4|10
1736867930000|2025-01-14 15:18:50|22458.11|22378.11|22456.39|22376.39|22458.38|22378.38|22456.39|22376.39|10
1736890580000|2025-01-14 21:36:20|22457.04|22377.04|22450.7|22370.7|22457.04|22377.04|22450.7|22370.7|10
1736867940000|2025-01-14 15:19:00|22457.09|22377.09|22452.56|22372.56|22457.49|22377.49|22452.56|22372.56|10
1736890590000|2025-01-14 21:36:30|22449.48|22369.48|22441.5|22361.5|22449.48|22369.48|22441.5|22361.5|10
1736867950000|2025-01-14 15:19:10|22452.62|22372.62|22449.55|22369.55|22452.62|22372.62|22449.55|22369.55|10
1736890600000|2025-01-14 21:36:40|22439.67|22359.67|22436.84|22356.84|22439.67|22359.67|22436.84|22356.84|10
1736867960000|2025-01-14 15:19:20|22446.02|22366.02|22442.78|22362.78|22446.23|22366.23|22442.78|22362.78|10
1736890610000|2025-01-14 21:36:50|22436.67|22356.67|22436.96|22356.96|22437.25|22357.25|22436.64|22356.64|9
1736867970000|2025-01-14 15:19:30|22442.76|22362.76|22445.98|22365.98|22447.47|22367.47|22442.76|22362.76|10
1736890620000|2025-01-14 21:37:00|22435.69|22355.69|22436|22356|22436|22356|22435.07|22355.07|10
1736867980000|2025-01-14 15:19:40|22445.96|22365.96|22445.76|22365.76|22446.06|22366.06|22445.36|22365.36|10
1736890630000|2025-01-14 21:37:10|22436.27|22356.27|22436.42|22356.42|22437.35|22357.35|22435.53|22355.53|10
1736867990000|2025-01-14 15:19:50|22444.98|22364.98|22442.11|22362.11|22444.98|22364.98|22442.11|22362.11|10
1736890640000|2025-01-14 21:37:20|22436.48|22356.48|22439.02|22359.02|22439.16|22359.16|22436.3|22356.3|10
1736868000000|2025-01-14 15:20:00|22441.27|22361.27|22432.94|22352.94|22441.27|22361.27|22432.62|22352.62|10
1736890650000|2025-01-14 21:37:30|22439.21|22359.21|22441.88|22361.88|22441.88|22361.88|22439.21|22359.21|10
1736868010000|2025-01-14 15:20:10|22433.52|22353.52|22427.11|22347.11|22433.52|22353.52|22426.98|22346.98|10
1736890660000|2025-01-14 21:37:40|22441.89|22361.89|22443.62|22363.62|22443.62|22363.62|22441.89|22361.89|9
1736868020000|2025-01-14 15:20:20|22427.5|22347.5|22423.1|22343.1|22427.5|22347.5|22422.74|22342.74|10
1736890670000|2025-01-14 21:37:50|22444.35|22364.35|22444.36|22364.36|22444.51|22364.51|22444.35|22364.35|9
1736868030000|2025-01-14 15:20:30|22423.17|22343.17|22424.64|22344.64|22424.64|22344.64|22421.96|22341.96|10
1736890680000|2025-01-14 21:38:00|22444.39|22364.39|22446.35|22366.35|22446.35|22366.35|22444.29|22364.29|8
1736868040000|2025-01-14 15:20:40|22424.91|22344.91|22422.08|22342.08|22425.19|22345.19|22422.08|22342.08|10
1736890690000|2025-01-14 21:38:10|22446.38|22366.38|22448.11|22368.11|22448.11|22368.11|22445.85|22365.85|10
1736868050000|2025-01-14 15:20:50|22422.09|22342.09|22419.67|22339.67|22422.51|22342.51|22419.67|22339.67|10
1736890700000|2025-01-14 21:38:20|22447.95|22367.95|22448.11|22368.11|22448.19|22368.19|22447.94|22367.94|10
1736868060000|2025-01-14 15:21:00|22419.83|22339.83|22419.89|22339.89|22421.31|22341.31|22418.85|22338.85|10
1736890710000|2025-01-14 21:38:30|22448.1|22368.1|22448.89|22368.89|22448.99|22368.99|22446.32|22366.32|10
1736868070000|2025-01-14 15:21:10|22419.92|22339.92|22422.09|22342.09|22424.86|22344.86|22419.92|22339.92|10
1736890720000|2025-01-14 21:38:40|22449.2|22369.2|22449.21|22369.21|22450.28|22370.28|22449.2|22369.2|8
1736868080000|2025-01-14 15:21:20|22420.92|22340.92|22416.97|22336.97|22420.92|22340.92|22416.62|22336.62|10
1736890730000|2025-01-14 21:38:50|22448.58|22368.58|22448.64|22368.64|22448.78|22368.78|22447.82|22367.82|9
1736868090000|2025-01-14 15:21:30|22417.68|22337.68|22423.69|22343.69|22423.69|22343.69|22417.68|22337.68|10
1736890740000|2025-01-14 21:39:00|22448.74|22368.74|22447.9|22367.9|22449.39|22369.39|22447.9|22367.9|9
1736868100000|2025-01-14 15:21:40|22424.3|22344.3|22420.42|22340.42|22426.33|22346.33|22420.42|22340.42|10
1736890750000|2025-01-14 21:39:10|22448.24|22368.24|22447.95|22367.95|22448.38|22368.38|22447.95|22367.95|10
1736868110000|2025-01-14 15:21:50|22420.07|22340.07|22415.6|22335.6|22420.07|22340.07|22415.59|22335.59|10
1736890760000|2025-01-14 21:39:20|22446.72|22366.72|22446.67|22366.67|22446.75|22366.75|22446.02|22366.02|10
1736868120000|2025-01-14 15:22:00|22414.35|22334.35|22410.99|22330.99|22416.51|22336.51|22410.88|22330.88|10
1736890770000|2025-01-14 21:39:30|22446.8|22366.8|22446.14|22366.14|22446.83|22366.83|22446.14|22366.14|9
1736868130000|2025-01-14 15:22:10|22411.01|22331.01|22411.59|22331.59|22411.89|22331.89|22411.01|22331.01|10
1736890780000|2025-01-14 21:39:40|22446.31|22366.31|22446.43|22366.43|22446.93|22366.93|22446.31|22366.31|10
1736868140000|2025-01-14 15:22:20|22411.61|22331.61|22410.35|22330.35|22411.68|22331.68|22410.35|22330.35|10
1736890790000|2025-01-14 21:39:50|22446.11|22366.11|22443.78|22363.78|22446.11|22366.11|22443.78|22363.78|9
1736868150000|2025-01-14 15:22:30|22409.85|22329.85|22410.24|22330.24|22410.77|22330.77|22409.73|22329.73|10
1736890800000|2025-01-14 21:40:00|22443.43|22363.43|22440.97|22360.97|22443.43|22363.43|22440.97|22360.97|10
1736868160000|2025-01-14 15:22:40|22410.57|22330.57|22404.94|22324.94|22411|22331|22404.94|22324.94|10
1736890810000|2025-01-14 21:40:10|22440.8|22360.8|22441.85|22361.85|22441.85|22361.85|22440.8|22360.8|9
1736868170000|2025-01-14 15:22:50|22404.36|22324.36|22394.22|22314.22|22404.36|22324.36|22394.22|22314.22|10
1736890820000|2025-01-14 21:40:20|22441.8|22361.8|22439.58|22359.58|22441.8|22361.8|22439.47|22359.47|10
1736868180000|2025-01-14 15:23:00|22394.13|22314.13|22389.86|22309.86|22394.13|22314.13|22389.29|22309.29|9
1736890830000|2025-01-14 21:40:30|22439.54|22359.54|22439.45|22359.45|22439.63|22359.63|22439.25|22359.25|9
1736868190000|2025-01-14 15:23:10|22389.28|22309.28|22390.07|22310.07|22390.82|22310.82|22388.95|22308.95|10
1736890840000|2025-01-14 21:40:40|22441.47|22361.47|22440.57|22360.57|22441.47|22361.47|22440.57|22360.57|9
1736868200000|2025-01-14 15:23:20|22390.12|22310.12|22389.19|22309.19|22390.35|22310.35|22389.19|22309.19|10
1736890850000|2025-01-14 21:40:50|22440.59|22360.59|22439.98|22359.98|22440.66|22360.66|22439.92|22359.92|9
1736868210000|2025-01-14 15:23:30|22388.97|22308.97|22388.84|22308.84|22389.71|22309.71|22388.18|22308.18|10
1736890860000|2025-01-14 21:41:00|22438.97|22358.97|22438.99|22358.99|22439.66|22359.66|22438.53|22358.53|10
1736868220000|2025-01-14 15:23:40|22388.51|22308.51|22388.42|22308.42|22388.51|22308.51|22386.47|22306.47|10
1736890870000|2025-01-14 21:41:10|22438.86|22358.86|22440.65|22360.65|22440.65|22360.65|22438.72|22358.72|10
1736868230000|2025-01-14 15:23:50|22388.53|22308.53|22390.64|22310.64|22390.64|22310.64|22388.03|22308.03|10
1736890880000|2025-01-14 21:41:20|22440.55|22360.55|22441.42|22361.42|22441.46|22361.46|22440.43|22360.43|10
1736868240000|2025-01-14 15:24:00|22390.79|22310.79|22394.59|22314.59|22394.59|22314.59|22390.79|22310.79|9
1736890890000|2025-01-14 21:41:30|22441.35|22361.35|22440.84|22360.84|22441.35|22361.35|22440.63|22360.63|9
1736868250000|2025-01-14 15:24:10|22395.16|22315.16|22393.49|22313.49|22395.16|22315.16|22393.48|22313.48|10
1736890900000|2025-01-14 21:41:40|22439.9|22359.9|22437.84|22357.84|22439.9|22359.9|22436.57|22356.57|10
1736868260000|2025-01-14 15:24:20|22392.75|22312.75|22390.69|22310.69|22392.75|22312.75|22390.3|22310.3|10
1736890910000|2025-01-14 21:41:50|22437.83|22357.83|22437.68|22357.68|22438.42|22358.42|22437.68|22357.68|10
1736868270000|2025-01-14 15:24:30|22389.97|22309.97|22388.1|22308.1|22390.08|22310.08|22388.1|22308.1|10
1736890920000|2025-01-14 21:42:00|22437.58|22357.58|22439.31|22359.31|22439.31|22359.31|22437.51|22357.51|10
1736868280000|2025-01-14 15:24:40|22388.18|22308.18|22388.5|22308.5|22388.5|22308.5|22387.65|22307.65|7
1736890930000|2025-01-14 21:42:10|22439.33|22359.33|22439.18|22359.18|22439.81|22359.81|22438.3|22358.3|10
1736868290000|2025-01-14 15:24:50|22387.99|22307.99|22389.19|22309.19|22390.2|22310.2|22387.36|22307.36|10
1736890940000|2025-01-14 21:42:20|22439.12|22359.12|22435.79|22355.79|22439.12|22359.12|22435.79|22355.79|10
1736868300000|2025-01-14 15:25:00|22389.18|22309.18|22389|22309|22390.5|22310.5|22388.72|22308.72|10
1736890950000|2025-01-14 21:42:30|22435.51|22355.51|22435.62|22355.62|22436.18|22356.18|22435.51|22355.51|10
1736868310000|2025-01-14 15:25:10|22389.24|22309.24|22391.36|22311.36|22391.36|22311.36|22388.36|22308.36|10
1736890960000|2025-01-14 21:42:40|22435.52|22355.52|22436.52|22356.52|22436.91|22356.91|22435.45|22355.45|10
1736868320000|2025-01-14 15:25:20|22391.34|22311.34|22389.33|22309.33|22391.34|22311.34|22389.12|22309.12|10
1736890970000|2025-01-14 21:42:50|22436.13|22356.13|22437.4|22357.4|22437.4|22357.4|22436.13|22356.13|10
1736868330000|2025-01-14 15:25:30|22389.4|22309.4|22389.36|22309.36|22389.55|22309.55|22388.62|22308.62|10
1736890980000|2025-01-14 21:43:00|22437.23|22357.23|22435.7|22355.7|22437.34|22357.34|22435.7|22355.7|8
1736868340000|2025-01-14 15:25:40|22389.98|22309.98|22387.85|22307.85|22391.32|22311.32|22387.85|22307.85|10
1736890990000|2025-01-14 21:43:10|22435.69|22355.69|22436.15|22356.15|22436.15|22356.15|22435.42|22355.42|9
1736868350000|2025-01-14 15:25:50|22387.92|22307.92|22387.61|22307.61|22388.12|22308.12|22387.24|22307.24|10
1736891000000|2025-01-14 21:43:20|22436.18|22356.18|22437.86|22357.86|22437.86|22357.86|22436.18|22356.18|10
1736868360000|2025-01-14 15:26:00|22387.45|22307.45|22390.64|22310.64|22390.64|22310.64|22387.03|22307.03|10
1736891010000|2025-01-14 21:43:30|22437.99|22357.99|22439.09|22359.09|22439.09|22359.09|22437.99|22357.99|10
1736868370000|2025-01-14 15:26:10|22390.33|22310.33|22389.04|22309.04|22390.93|22310.93|22389.02|22309.02|10
1736891020000|2025-01-14 21:43:40|22438.45|22358.45|22436.79|22356.79|22438.45|22358.45|22436.79|22356.79|9
1736868380000|2025-01-14 15:26:20|22389.43|22309.43|22388.34|22308.34|22390.27|22310.27|22387.54|22307.54|9
1736891030000|2025-01-14 21:43:50|22436.59|22356.59|22440.32|22360.32|22440.33|22360.33|22436.59|22356.59|9
1736868390000|2025-01-14 15:26:30|22388.97|22308.97|22382.81|22302.81|22388.97|22308.97|22382.53|22302.53|10
1736891040000|2025-01-14 21:44:00|22440.02|22360.02|22439.39|22359.39|22440.09|22360.09|22439.39|22359.39|10
1736868400000|2025-01-14 15:26:40|22382.7|22302.7|22381.31|22301.31|22384.15|22304.15|22381.31|22301.31|10
1736891050000|2025-01-14 21:44:10|22439.84|22359.84|22439.43|22359.43|22439.84|22359.84|22439.15|22359.15|9
1736868410000|2025-01-14 15:26:50|22381.13|22301.13|22378.98|22298.98|22381.38|22301.38|22378.48|22298.48|10
1736891060000|2025-01-14 21:44:20|22439.29|22359.29|22441.1|22361.1|22441.1|22361.1|22439.29|22359.29|10
1736868420000|2025-01-14 15:27:00|22378.87|22298.87|22375.22|22295.22|22380.54|22300.54|22375.22|22295.22|10
1736891070000|2025-01-14 21:44:30|22441.17|22361.17|22437.73|22357.73|22443.06|22363.06|22437.61|22357.61|10
1736868430000|2025-01-14 15:27:10|22375.44|22295.44|22374.15|22294.15|22376.45|22296.45|22373.69|22293.69|10
1736891080000|2025-01-14 21:44:40|22437.87|22357.87|22441.37|22361.37|22441.37|22361.37|22437.79|22357.79|10
1736868440000|2025-01-14 15:27:20|22373.82|22293.82|22373.04|22293.04|22374.48|22294.48|22372.98|22292.98|10
1736891090000|2025-01-14 21:44:50|22441.42|22361.42|22443.26|22363.26|22443.26|22363.26|22441.4|22361.4|10
1736868450000|2025-01-14 15:27:30|22373.13|22293.13|22372.88|22292.88|22373.18|22293.18|22372.51|22292.51|10
1736891100000|2025-01-14 21:45:00|22443.13|22363.13|22442.03|22362.03|22443.41|22363.41|22441.42|22361.42|10
1736868460000|2025-01-14 15:27:40|22372.67|22292.67|22369.85|22289.85|22373.24|22293.24|22369.85|22289.85|10
1736891110000|2025-01-14 21:45:10|22441.12|22361.12|22440.73|22360.73|22441.12|22361.12|22440.23|22360.23|9
1736868470000|2025-01-14 15:27:50|22369.65|22289.65|22370.93|22290.93|22371.93|22291.93|22369.65|22289.65|10
1736891120000|2025-01-14 21:45:20|22440.65|22360.65|22439.44|22359.44|22440.69|22360.69|22439.27|22359.27|9
1736868480000|2025-01-14 15:28:00|22371.07|22291.07|22368.48|22288.48|22371.72|22291.72|22368.48|22288.48|10
1736891130000|2025-01-14 21:45:30|22439.36|22359.36|22439.55|22359.55|22439.89|22359.89|22439.35|22359.35|9
1736868490000|2025-01-14 15:28:10|22368.35|22288.35|22371.34|22291.34|22373.33|22293.33|22368.11|22288.11|9
1736891140000|2025-01-14 21:45:40|22439.2|22359.2|22438.28|22358.28|22439.8|22359.8|22438.13|22358.13|10
1736868500000|2025-01-14 15:28:20|22371.36|22291.36|22372.09|22292.09|22372.09|22292.09|22371|22291|10
1736891150000|2025-01-14 21:45:50|22438.3|22358.3|22435.89|22355.89|22438.3|22358.3|22435.89|22355.89|10
1736868510000|2025-01-14 15:28:30|22372.15|22292.15|22370.87|22290.87|22373.6|22293.6|22369.86|22289.86|10
1736891160000|2025-01-14 21:46:00|22434.96|22354.96|22434.51|22354.51|22435.71|22355.71|22434.51|22354.51|10
1736868520000|2025-01-14 15:28:40|22369.71|22289.71|22369.54|22289.54|22369.71|22289.71|22368.56|22288.56|10
1736891170000|2025-01-14 21:46:10|22434.55|22354.55|22435.45|22355.45|22435.69|22355.69|22434.55|22354.55|9
1736868530000|2025-01-14 15:28:50|22369.89|22289.89|22371|22291|22371.15|22291.15|22369.89|22289.89|10
1736891180000|2025-01-14 21:46:20|22433.47|22353.47|22432.28|22352.28|22433.47|22353.47|22432.1|22352.1|10
1736868540000|2025-01-14 15:29:00|22371.37|22291.37|22371.79|22291.79|22372.86|22292.86|22370.7|22290.7|10
1736891190000|2025-01-14 21:46:30|22432.25|22352.25|22430.85|22350.85|22432.25|22352.25|22430.62|22350.62|10
1736868550000|2025-01-14 15:29:10|22372.57|22292.57|22373.32|22293.32|22373.98|22293.98|22371.5|22291.5|10
1736891200000|2025-01-14 21:46:40|22430.84|22350.84|22429.63|22349.63|22430.98|22350.98|22429.63|22349.63|10
1736868560000|2025-01-14 15:29:20|22373.22|22293.22|22373.17|22293.17|22373.38|22293.38|22372.38|22292.38|10
1736891210000|2025-01-14 21:46:50|22429.68|22349.68|22430.99|22350.99|22430.99|22350.99|22429.68|22349.68|9
1736868570000|2025-01-14 15:29:30|22373.03|22293.03|22378.15|22298.15|22378.44|22298.44|22372.95|22292.95|10
1736891220000|2025-01-14 21:47:00|22431.05|22351.05|22432.73|22352.73|22432.73|22352.73|22431.05|22351.05|9
1736868580000|2025-01-14 15:29:40|22377.53|22297.53|22378.19|22298.19|22378.87|22298.87|22377.53|22297.53|9
1736891230000|2025-01-14 21:47:10|22432.28|22352.28|22431.09|22351.09|22432.28|22352.28|22430.49|22350.49|10
1736868590000|2025-01-14 15:29:50|22378.04|22298.04|22382.03|22302.03|22382.03|22302.03|22378.04|22298.04|9
1736891240000|2025-01-14 21:47:20|22431.19|22351.19|22431.73|22351.73|22431.98|22351.98|22431.19|22351.19|9
1736891250000|2025-01-14 21:47:30|22431.46|22351.46|22427.5|22347.5|22431.46|22351.46|22427.5|22347.5|10
1736868600000|2025-01-14 15:30:00|22382.39|22302.39|22388.95|22308.95|22388.95|22308.95|22382.39|22302.39|10
1736891260000|2025-01-14 21:47:40|22426.82|22346.82|22424.98|22344.98|22426.82|22346.82|22424.98|22344.98|9
1736868610000|2025-01-14 15:30:10|22389.86|22309.86|22390.98|22310.98|22391.73|22311.73|22387.69|22307.69|10
1736891270000|2025-01-14 21:47:50|22424.92|22344.92|22424.55|22344.55|22424.92|22344.92|22424.5|22344.5|8
1736868620000|2025-01-14 15:30:20|22390.93|22310.93|22392.08|22312.08|22392.66|22312.66|22389.87|22309.87|10
1736891280000|2025-01-14 21:48:00|22424.61|22344.61|22426.43|22346.43|22426.43|22346.43|22424.61|22344.61|8
1736868630000|2025-01-14 15:30:30|22391.19|22311.19|22394.33|22314.33|22394.33|22314.33|22391.03|22311.03|10
1736891290000|2025-01-14 21:48:10|22425.92|22345.92|22425.79|22345.79|22426.12|22346.12|22424.89|22344.89|10
1736868640000|2025-01-14 15:30:40|22391.24|22311.24|22386.04|22306.04|22391.24|22311.24|22386.04|22306.04|9
1736891300000|2025-01-14 21:48:20|22425.59|22345.59|22424.53|22344.53|22425.81|22345.81|22424.53|22344.53|10
1736868650000|2025-01-14 15:30:50|22385.16|22305.16|22387.87|22307.87|22387.87|22307.87|22382.29|22302.29|10
1736891310000|2025-01-14 21:48:30|22424.5|22344.5|22423.78|22343.78|22424.5|22344.5|22423.78|22343.78|9
1736868660000|2025-01-14 15:31:00|22388.92|22308.92|22388.48|22308.48|22389.95|22309.95|22387.09|22307.09|10
1736891320000|2025-01-14 21:48:40|22423.97|22343.97|22423.14|22343.14|22424.19|22344.19|22423.14|22343.14|10
1736868670000|2025-01-14 15:31:10|22388.53|22308.53|22385.38|22305.38|22389.92|22309.92|22385.38|22305.38|10
1736891330000|2025-01-14 21:48:50|22423.1|22343.1|22423.92|22343.92|22423.92|22343.92|22423.1|22343.1|8
1736868680000|2025-01-14 15:31:20|22385.55|22305.55|22384.19|22304.19|22385.64|22305.64|22384.03|22304.03|10
1736891340000|2025-01-14 21:49:00|22423.68|22343.68|22423.8|22343.8|22424.63|22344.63|22423.53|22343.53|10
1736868690000|2025-01-14 15:31:30|22384.12|22304.12|22381.83|22301.83|22384.26|22304.26|22381.83|22301.83|10
1736891350000|2025-01-14 21:49:10|22424.66|22344.66|22424.97|22344.97|22425.17|22345.17|22424.66|22344.66|9
1736868700000|2025-01-14 15:31:40|22381.42|22301.42|22381.12|22301.12|22382.98|22302.98|22381.12|22301.12|10
1736891360000|2025-01-14 21:49:20|22425.15|22345.15|22426.25|22346.25|22426.25|22346.25|22425.15|22345.15|9
1736868710000|2025-01-14 15:31:50|22382.39|22302.39|22394.17|22314.17|22394.17|22314.17|22382.39|22302.39|10
1736891370000|2025-01-14 21:49:30|22426.22|22346.22|22424.3|22344.3|22426.22|22346.22|22424.23|22344.23|10
1736868720000|2025-01-14 15:32:00|22394.87|22314.87|22395.43|22315.43|22396.46|22316.46|22394.02|22314.02|10
1736891380000|2025-01-14 21:49:40|22424.36|22344.36|22424.17|22344.17|22424.36|22344.36|22423.76|22343.76|9
1736868730000|2025-01-14 15:32:10|22397.33|22317.33|22402.61|22322.61|22402.71|22322.71|22397.33|22317.33|10
1736891390000|2025-01-14 21:49:50|22424.18|22344.18|22423.78|22343.78|22424.18|22344.18|22423.68|22343.68|10
1736868740000|2025-01-14 15:32:20|22402.02|22322.02|22393.56|22313.56|22402.02|22322.02|22393.56|22313.56|10
1736868750000|2025-01-14 15:32:30|22392.98|22312.98|22394.25|22314.25|22395.79|22315.79|22392.98|22312.98|10
1736891400000|2025-01-14 21:50:00|22423.49|22343.49|22426.13|22346.13|22426.13|22346.13|22423.27|22343.27|9
1736868760000|2025-01-14 15:32:40|22394.11|22314.11|22392.77|22312.77|22394.11|22314.11|22392.54|22312.54|10
1736891410000|2025-01-14 21:50:10|22426.15|22346.15|22427.85|22347.85|22428.15|22348.15|22426.15|22346.15|10
1736868770000|2025-01-14 15:32:50|22392.97|22312.97|22393.5|22313.5|22395.83|22315.83|22392.97|22312.97|9
1736891420000|2025-01-14 21:50:20|22427.82|22347.82|22429.59|22349.59|22429.59|22349.59|22427.82|22347.82|9
1736868780000|2025-01-14 15:33:00|22392.69|22312.69|22389.68|22309.68|22392.69|22312.69|22389.63|22309.63|10
1736891430000|2025-01-14 21:50:30|22429.6|22349.6|22429.78|22349.78|22430.21|22350.21|22429.6|22349.6|10
1736868790000|2025-01-14 15:33:10|22390.6|22310.6|22391.45|22311.45|22391.89|22311.89|22389.78|22309.78|10
1736891440000|2025-01-14 21:50:40|22429.79|22349.79|22430.4|22350.4|22430.4|22350.4|22429.5|22349.5|9
1736868800000|2025-01-14 15:33:20|22391.83|22311.83|22383.52|22303.52|22391.83|22311.83|22383.52|22303.52|10
1736891450000|2025-01-14 21:50:50|22430.56|22350.56|22430.71|22350.71|22430.71|22350.71|22430.36|22350.36|10
1736868810000|2025-01-14 15:33:30|22383.22|22303.22|22390.05|22310.05|22390.05|22310.05|22383.22|22303.22|10
1736891460000|2025-01-14 21:51:00|22430.72|22350.72|22429.73|22349.73|22430.76|22350.76|22429.73|22349.73|10
1736868820000|2025-01-14 15:33:40|22390.73|22310.73|22394.25|22314.25|22394.36|22314.36|22390.19|22310.19|10
1736891470000|2025-01-14 21:51:10|22429.95|22349.95|22430.95|22350.95|22430.95|22350.95|22429.85|22349.85|10
1736868830000|2025-01-14 15:33:50|22394.94|22314.94|22397.33|22317.33|22397.33|22317.33|22394.94|22314.94|10
1736891480000|2025-01-14 21:51:20|22430.99|22350.99|22433.16|22353.16|22433.18|22353.18|22430.97|22350.97|10
1736868840000|2025-01-14 15:34:00|22398.03|22318.03|22397.66|22317.66|22398.6|22318.6|22397.66|22317.66|10
1736891490000|2025-01-14 21:51:30|22433.18|22353.18|22433.93|22353.93|22433.93|22353.93|22433.18|22353.18|8
1736868850000|2025-01-14 15:34:10|22397.2|22317.2|22401.9|22321.9|22401.9|22321.9|22397.2|22317.2|10
1736891500000|2025-01-14 21:51:40|22434.02|22354.02|22433.08|22353.08|22435.2|22355.2|22433.08|22353.08|10
1736868860000|2025-01-14 15:34:20|22401.74|22321.74|22404.37|22324.37|22404.37|22324.37|22400.85|22320.85|10
1736891510000|2025-01-14 21:51:50|22433.07|22353.07|22433.36|22353.36|22433.86|22353.86|22432.99|22352.99|9
1736868870000|2025-01-14 15:34:30|22404.71|22324.71|22405.98|22325.98|22405.98|22325.98|22404.66|22324.66|10
1736891520000|2025-01-14 21:52:00|22433.49|22353.49|22433.9|22353.9|22433.9|22353.9|22433.25|22353.25|10
1736868880000|2025-01-14 15:34:40|22405.82|22325.82|22407.3|22327.3|22408.19|22328.19|22405.82|22325.82|10
1736891530000|2025-01-14 21:52:10|22434.13|22354.13|22432.02|22352.02|22434.13|22354.13|22432.02|22352.02|10
1736868890000|2025-01-14 15:34:50|22406.84|22326.84|22403.23|22323.23|22407.09|22327.09|22402.68|22322.68|10
1736891540000|2025-01-14 21:52:20|22431.74|22351.74|22431.2|22351.2|22432.01|22352.01|22431.16|22351.16|10
1736868900000|2025-01-14 15:35:00|22403.36|22323.36|22402.57|22322.57|22403.36|22323.36|22401.47|22321.47|10
1736891550000|2025-01-14 21:52:30|22430.89|22350.89|22430.61|22350.61|22430.89|22350.89|22430.43|22350.43|8
1736868910000|2025-01-14 15:35:10|22402.02|22322.02|22402.61|22322.61|22404.32|22324.32|22402.02|22322.02|10
1736891560000|2025-01-14 21:52:40|22430.8|22350.8|22431.48|22351.48|22431.86|22351.86|22430.56|22350.56|9
1736868920000|2025-01-14 15:35:20|22400.11|22320.11|22402.29|22322.29|22402.35|22322.35|22397.96|22317.96|10
1736891570000|2025-01-14 21:52:50|22430.71|22350.71|22431.56|22351.56|22431.91|22351.91|22430.65|22350.65|10
1736868930000|2025-01-14 15:35:30|22403.25|22323.25|22404.56|22324.56|22405.87|22325.87|22403.25|22323.25|10
1736891580000|2025-01-14 21:53:00|22431.54|22351.54|22434.3|22354.3|22434.3|22354.3|22430.35|22350.35|10
1736868940000|2025-01-14 15:35:40|22405.12|22325.12|22406.07|22326.07|22406.66|22326.66|22405.12|22325.12|10
1736891590000|2025-01-14 21:53:10|22433.57|22353.57|22433.57|22353.57|22434|22354|22432.84|22352.84|10
1736868950000|2025-01-14 15:35:50|22406.55|22326.55|22403.28|22323.28|22406.55|22326.55|22402.71|22322.71|10
1736891600000|2025-01-14 21:53:20|22433.59|22353.59|22434.13|22354.13|22434.13|22354.13|22432.84|22352.84|10
1736868960000|2025-01-14 15:36:00|22403.39|22323.39|22409.84|22329.84|22409.84|22329.84|22402.8|22322.8|10
1736891610000|2025-01-14 21:53:30|22433.96|22353.96|22435.31|22355.31|22435.31|22355.31|22433.96|22353.96|10
1736868970000|2025-01-14 15:36:10|22410.18|22330.18|22410.16|22330.16|22410.18|22330.18|22405.7|22325.7|10
1736891620000|2025-01-14 21:53:40|22435.3|22355.3|22436.16|22356.16|22436.18|22356.18|22435.26|22355.26|9
1736868980000|2025-01-14 15:36:20|22411.09|22331.09|22409.96|22329.96|22411.82|22331.82|22408.6|22328.6|10
1736891630000|2025-01-14 21:53:50|22435.97|22355.97|22439.98|22359.98|22440.53|22360.53|22435.97|22355.97|9
1736868990000|2025-01-14 15:36:30|22412.14|22332.14|22418.65|22338.65|22418.71|22338.71|22412.06|22332.06|10
1736891640000|2025-01-14 21:54:00|22439.58|22359.58|22441.24|22361.24|22441.24|22361.24|22439.45|22359.45|8
1736869000000|2025-01-14 15:36:40|22419.08|22339.08|22423.07|22343.07|22423.76|22343.76|22419.08|22339.08|10
1736891650000|2025-01-14 21:54:10|22441.28|22361.28|22442.12|22362.12|22442.12|22362.12|22441.28|22361.28|10
1736869010000|2025-01-14 15:36:50|22423.63|22343.63|22426.65|22346.65|22427.64|22347.64|22423.63|22343.63|10
1736891660000|2025-01-14 21:54:20|22442.33|22362.33|22443.9|22363.9|22443.9|22363.9|22441.94|22361.94|10
1736869020000|2025-01-14 15:37:00|22425.66|22345.66|22422.95|22342.95|22426.66|22346.66|22422.95|22342.95|10
1736891670000|2025-01-14 21:54:30|22443.89|22363.89|22443.69|22363.69|22443.89|22363.89|22443.6|22363.6|10
1736869030000|2025-01-14 15:37:10|22423.57|22343.57|22420.66|22340.66|22423.57|22343.57|22419.31|22339.31|10
1736891680000|2025-01-14 21:54:40|22443.83|22363.83|22444.67|22364.67|22444.67|22364.67|22443.67|22363.67|9
1736869040000|2025-01-14 15:37:20|22420.02|22340.02|22411.92|22331.92|22420.02|22340.02|22411.92|22331.92|10
1736891690000|2025-01-14 21:54:50|22444.7|22364.7|22443.3|22363.3|22444.7|22364.7|22443.3|22363.3|10
1736869050000|2025-01-14 15:37:30|22412.11|22332.11|22407.87|22327.87|22412.53|22332.53|22407.87|22327.87|10
1736869060000|2025-01-14 15:37:40|22407.42|22327.42|22409.54|22329.54|22409.54|22329.54|22405.94|22325.94|10
1736891700000|2025-01-14 21:55:00|22443.4|22363.4|22442.55|22362.55|22444.17|22364.17|22442.55|22362.55|9
1736869070000|2025-01-14 15:37:50|22409.18|22329.18|22412.73|22332.73|22412.73|22332.73|22409.18|22329.18|10
1736891710000|2025-01-14 21:55:10|22442.3|22362.3|22442.01|22362.01|22442.35|22362.35|22441.93|22361.93|10
1736869080000|2025-01-14 15:38:00|22412.62|22332.62|22413.91|22333.91|22415.85|22335.85|22412.62|22332.62|9
1736891720000|2025-01-14 21:55:20|22442.21|22362.21|22446.39|22366.39|22446.74|22366.74|22442.07|22362.07|10
1736869090000|2025-01-14 15:38:10|22412.93|22332.93|22416.06|22336.06|22416.13|22336.13|22412.93|22332.93|10
1736891730000|2025-01-14 21:55:30|22446.31|22366.31|22444.41|22364.41|22446.31|22366.31|22444.27|22364.27|9
1736869100000|2025-01-14 15:38:20|22417.51|22337.51|22419.22|22339.22|22419.22|22339.22|22417.35|22337.35|10
1736891740000|2025-01-14 21:55:40|22444.13|22364.13|22443.71|22363.71|22444.54|22364.54|22443.26|22363.26|9
1736869110000|2025-01-14 15:38:30|22419.48|22339.48|22414.37|22334.37|22419.89|22339.89|22414.37|22334.37|10
1736891750000|2025-01-14 21:55:50|22443.69|22363.69|22443.95|22363.95|22444.3|22364.3|22443.69|22363.69|8
1736869120000|2025-01-14 15:38:40|22413.97|22333.97|22412.35|22332.35|22413.97|22333.97|22412.35|22332.35|8
1736891760000|2025-01-14 21:56:00|22443.53|22363.53|22441.65|22361.65|22443.54|22363.54|22441.44|22361.44|10
1736869130000|2025-01-14 15:38:50|22412.67|22332.67|22413.44|22333.44|22414.21|22334.21|22412.67|22332.67|10
1736891770000|2025-01-14 21:56:10|22441.59|22361.59|22440.85|22360.85|22441.59|22361.59|22440.85|22360.85|10
1736869140000|2025-01-14 15:39:00|22414.13|22334.13|22406.99|22326.99|22414.13|22334.13|22406.99|22326.99|10
1736891780000|2025-01-14 21:56:20|22440.79|22360.79|22446.78|22366.78|22446.78|22366.78|22440.77|22360.77|10
1736869150000|2025-01-14 15:39:10|22406.42|22326.42|22400.88|22320.88|22406.42|22326.42|22400.78|22320.78|10
1736891790000|2025-01-14 21:56:30|22447.07|22367.07|22447.32|22367.32|22447.32|22367.32|22445.95|22365.95|10
1736869160000|2025-01-14 15:39:20|22400.89|22320.89|22394.52|22314.52|22400.89|22320.89|22394.52|22314.52|10
1736891800000|2025-01-14 21:56:40|22447.87|22367.87|22448.66|22368.66|22448.66|22368.66|22447.33|22367.33|10
1736869170000|2025-01-14 15:39:30|22394.69|22314.69|22395.09|22315.09|22395.45|22315.45|22393.51|22313.51|10
1736891810000|2025-01-14 21:56:50|22448.79|22368.79|22447.54|22367.54|22449.85|22369.85|22447.44|22367.44|10
1736869180000|2025-01-14 15:39:40|22394.95|22314.95|22392.75|22312.75|22394.95|22314.95|22392.71|22312.71|9
1736891820000|2025-01-14 21:57:00|22448.16|22368.16|22449.25|22369.25|22451.08|22371.08|22448.16|22368.16|10
1736869190000|2025-01-14 15:39:50|22392.63|22312.63|22391.68|22311.68|22393.7|22313.7|22391.66|22311.66|10
1736891830000|2025-01-14 21:57:10|22449.2|22369.2|22448.92|22368.92|22449.2|22369.2|22448.65|22368.65|10
1736869200000|2025-01-14 15:40:00|22391.21|22311.21|22386.92|22306.92|22392.19|22312.19|22386.92|22306.92|10
1736891840000|2025-01-14 21:57:20|22448.99|22368.99|22449.29|22369.29|22449.34|22369.34|22448.95|22368.95|9
1736869210000|2025-01-14 15:40:10|22386.34|22306.34|22386.62|22306.62|22387.73|22307.73|22385.86|22305.86|10
1736891850000|2025-01-14 21:57:30|22450.02|22370.02|22447.58|22367.58|22450.02|22370.02|22447.58|22367.58|10
1736869220000|2025-01-14 15:40:20|22386.89|22306.89|22392.67|22312.67|22392.67|22312.67|22384.29|22304.29|10
1736891860000|2025-01-14 21:57:40|22447.29|22367.29|22447.68|22367.68|22449.05|22369.05|22447.29|22367.29|8
1736869230000|2025-01-14 15:40:30|22396.87|22316.87|22394.3|22314.3|22396.87|22316.87|22394.3|22314.3|10
1736891870000|2025-01-14 21:57:50|22447.62|22367.62|22447.81|22367.81|22447.82|22367.82|22447.62|22367.62|7
1736869240000|2025-01-14 15:40:40|22394.15|22314.15|22397.14|22317.14|22397.21|22317.21|22394.08|22314.08|10
1736891880000|2025-01-14 21:58:00|22448.51|22368.51|22447.9|22367.9|22448.51|22368.51|22447.52|22367.52|10
1736869250000|2025-01-14 15:40:50|22397.72|22317.72|22399.41|22319.41|22400.14|22320.14|22397.72|22317.72|10
1736891890000|2025-01-14 21:58:10|22447.78|22367.78|22447.2|22367.2|22447.79|22367.79|22447.2|22367.2|8
1736869260000|2025-01-14 15:41:00|22399.47|22319.47|22400.87|22320.87|22400.87|22320.87|22395.58|22315.58|10
1736891900000|2025-01-14 21:58:20|22447.23|22367.23|22447.32|22367.32|22447.36|22367.36|22446.79|22366.79|9
1736869270000|2025-01-14 15:41:10|22399.94|22319.94|22403.23|22323.23|22403.23|22323.23|22399.69|22319.69|9
1736891910000|2025-01-14 21:58:30|22447.45|22367.45|22447.37|22367.37|22447.45|22367.45|22447.35|22367.35|8
1736869280000|2025-01-14 15:41:20|22403.84|22323.84|22407.12|22327.12|22407.12|22327.12|22403.84|22323.84|10
1736891920000|2025-01-14 21:58:40|22446.04|22366.04|22446.46|22366.46|22447.1|22367.1|22446.04|22366.04|10
1736869290000|2025-01-14 15:41:30|22407.37|22327.37|22411.91|22331.91|22411.91|22331.91|22406.96|22326.96|10
1736891930000|2025-01-14 21:58:50|22446.94|22366.94|22447.72|22367.72|22447.85|22367.85|22446.32|22366.32|10
1736869300000|2025-01-14 15:41:40|22412.32|22332.32|22416.41|22336.41|22417.06|22337.06|22412.32|22332.32|10
1736891940000|2025-01-14 21:59:00|22447.73|22367.73|22448.19|22368.19|22448.7|22368.7|22446.45|22366.45|10
1736869310000|2025-01-14 15:41:50|22416.4|22336.4|22415.03|22335.03|22416.65|22336.65|22414.81|22334.81|10
1736891950000|2025-01-14 21:59:10|22448.18|22368.18|22450.22|22370.22|22450.22|22370.22|22448.18|22368.18|9
1736869320000|2025-01-14 15:42:00|22414.58|22334.58|22414.67|22334.67|22414.82|22334.82|22413.81|22333.81|10
1736891960000|2025-01-14 21:59:20|22450.68|22370.68|22451.72|22371.72|22451.72|22371.72|22450.68|22370.68|10
1736869330000|2025-01-14 15:42:10|22414.99|22334.99|22424.47|22344.47|22424.56|22344.56|22414.99|22334.99|10
1736891970000|2025-01-14 21:59:30|22451.74|22371.74|22452.22|22372.22|22452.29|22372.29|22451.74|22371.74|10
1736869340000|2025-01-14 15:42:20|22424.18|22344.18|22430.82|22350.82|22430.82|22350.82|22424.18|22344.18|10
1736891980000|2025-01-14 21:59:40|22452.43|22372.43|22453.44|22373.44|22453.44|22373.44|22452.43|22372.43|10
1736869350000|2025-01-14 15:42:30|22432.42|22352.42|22434.98|22354.98|22436.82|22356.82|22432.42|22352.42|10
1736891990000|2025-01-14 21:59:50|22453.57|22373.57|22454.5|22374.5|22454.5|22374.5|22453.39|22373.39|10
1736869360000|2025-01-14 15:42:40|22435.2|22355.2|22431.69|22351.69|22435.41|22355.41|22431.69|22351.69|9
1736869370000|2025-01-14 15:42:50|22431.97|22351.97|22432.18|22352.18|22432.7|22352.7|22431.88|22351.88|10
1736892000000|2025-01-14 22:00:00|22454.48|22374.48|22456.06|22376.06|22456.46|22376.46|22454.48|22374.48|9
1736869380000|2025-01-14 15:43:00|22431.61|22351.61|22431.03|22351.03|22431.7|22351.7|22430.85|22350.85|10
1736892010000|2025-01-14 22:00:10|22456.12|22376.12|22461.23|22381.23|22461.48|22381.48|22456.12|22376.12|10
1736869390000|2025-01-14 15:43:10|22430.66|22350.66|22430.47|22350.47|22431.82|22351.82|22430.43|22350.43|10
1736892020000|2025-01-14 22:00:20|22461.2|22381.2|22459.28|22379.28|22461.2|22381.2|22459.28|22379.28|10
1736869400000|2025-01-14 15:43:20|22430.54|22350.54|22430.99|22350.99|22431.79|22351.79|22430.39|22350.39|10
1736892030000|2025-01-14 22:00:30|22459.64|22379.64|22459.12|22379.12|22459.64|22379.64|22458.99|22378.99|10
1736869410000|2025-01-14 15:43:30|22431.33|22351.33|22432.76|22352.76|22432.76|22352.76|22431.33|22351.33|10
1736892040000|2025-01-14 22:00:40|22459.03|22379.03|22460.48|22380.48|22460.51|22380.51|22458.68|22378.68|9
1736869420000|2025-01-14 15:43:40|22432.74|22352.74|22437.13|22357.13|22437.13|22357.13|22432.53|22352.53|10
1736892050000|2025-01-14 22:00:50|22461.04|22381.04|22461.47|22381.47|22461.67|22381.67|22460.95|22380.95|10
1736869430000|2025-01-14 15:43:50|22437.23|22357.23|22436.59|22356.59|22437.82|22357.82|22436.59|22356.59|9
1736892060000|2025-01-14 22:01:00|22461.29|22381.29|22461.45|22381.45|22461.51|22381.51|22461.25|22381.25|10
1736869440000|2025-01-14 15:44:00|22436.55|22356.55|22437.36|22357.36|22437.36|22357.36|22434.24|22354.24|10
1736892070000|2025-01-14 22:01:10|22461.15|22381.15|22460.71|22380.71|22461.52|22381.52|22460.21|22380.21|10
1736869450000|2025-01-14 15:44:10|22436.73|22356.73|22438.78|22358.78|22438.86|22358.86|22436.7|22356.7|10
1736892080000|2025-01-14 22:01:20|22460.73|22380.73|22460.31|22380.31|22460.87|22380.87|22460.06|22380.06|10
1736869460000|2025-01-14 15:44:20|22439.28|22359.28|22445.75|22365.75|22445.75|22365.75|22439.28|22359.28|10
1736892090000|2025-01-14 22:01:30|22460.36|22380.36|22459.57|22379.57|22460.36|22380.36|22458.88|22378.88|9
1736869470000|2025-01-14 15:44:30|22445.6|22365.6|22446.37|22366.37|22446.9|22366.9|22444.83|22364.83|10
1736892100000|2025-01-14 22:01:40|22459.65|22379.65|22460.86|22380.86|22460.86|22380.86|22459.51|22379.51|9
1736869480000|2025-01-14 15:44:40|22447.19|22367.19|22450.46|22370.46|22450.87|22370.87|22446.51|22366.51|10
1736892110000|2025-01-14 22:01:50|22461.28|22381.28|22462.45|22382.45|22463.21|22383.21|22461.28|22381.28|10
1736869490000|2025-01-14 15:44:50|22451.25|22371.25|22455.15|22375.15|22455.5|22375.5|22450.51|22370.51|10
1736892120000|2025-01-14 22:02:00|22462.42|22382.42|22462.04|22382.04|22462.57|22382.57|22462.04|22382.04|9
1736892130000|2025-01-14 22:02:10|22462.03|22382.03|22461.64|22381.64|22462.03|22382.03|22461.64|22381.64|10
1736869500000|2025-01-14 15:45:00|22455.81|22375.81|22456.52|22376.52|22456.52|22376.52|22453.04|22373.04|10
1736892140000|2025-01-14 22:02:20|22461.57|22381.57|22463.3|22383.3|22463.3|22383.3|22461.57|22381.57|9
1736869510000|2025-01-14 15:45:10|22456.44|22376.44|22452.47|22372.47|22456.75|22376.75|22452.47|22372.47|10
1736892150000|2025-01-14 22:02:30|22463.55|22383.55|22463.78|22383.78|22464.01|22384.01|22463.55|22383.55|10
1736869520000|2025-01-14 15:45:20|22452.29|22372.29|22448.47|22368.47|22452.29|22372.29|22448.4|22368.4|10
1736892160000|2025-01-14 22:02:40|22463.56|22383.56|22462.24|22382.24|22463.56|22383.56|22462.24|22382.24|10
1736869530000|2025-01-14 15:45:30|22447.94|22367.94|22444.42|22364.42|22447.94|22367.94|22444.17|22364.17|10
1736892170000|2025-01-14 22:02:50|22462.27|22382.27|22461.36|22381.36|22462.27|22382.27|22460.41|22380.41|10
1736869540000|2025-01-14 15:45:40|22445.02|22365.02|22442.36|22362.36|22449.02|22369.02|22442.36|22362.36|10
1736892180000|2025-01-14 22:03:00|22462.42|22382.42|22461.45|22381.45|22462.44|22382.44|22460.95|22380.95|10
1736869550000|2025-01-14 15:45:50|22442.71|22362.71|22440.06|22360.06|22443.86|22363.86|22439.2|22359.2|10
1736892190000|2025-01-14 22:03:10|22461.59|22381.59|22462.02|22382.02|22462.54|22382.54|22461.59|22381.59|10
1736869560000|2025-01-14 15:46:00|22440.18|22360.18|22440.43|22360.43|22441.06|22361.06|22440.1|22360.1|10
1736892200000|2025-01-14 22:03:20|22461.97|22381.97|22462.01|22382.01|22462.64|22382.64|22461.93|22381.93|10
1736869570000|2025-01-14 15:46:10|22438.59|22358.59|22436.63|22356.63|22438.59|22358.59|22436.63|22356.63|10
1736892210000|2025-01-14 22:03:30|22462.11|22382.11|22461.73|22381.73|22462.28|22382.28|22461.47|22381.47|10
1736869580000|2025-01-14 15:46:20|22436.43|22356.43|22433.79|22353.79|22436.43|22356.43|22433.79|22353.79|9
1736892220000|2025-01-14 22:03:40|22461.83|22381.83|22463.02|22383.02|22463.02|22383.02|22461.83|22381.83|10
1736869590000|2025-01-14 15:46:30|22433.72|22353.72|22429.23|22349.23|22433.76|22353.76|22429.23|22349.23|10
1736892230000|2025-01-14 22:03:50|22462.81|22382.81|22463.22|22383.22|22463.22|22383.22|22462.81|22382.81|10
1736869600000|2025-01-14 15:46:40|22428.64|22348.64|22426.33|22346.33|22428.64|22348.64|22425.71|22345.71|10
1736892240000|2025-01-14 22:04:00|22463.27|22383.27|22465.54|22385.54|22465.6|22385.6|22463.27|22383.27|9
1736869610000|2025-01-14 15:46:50|22427.07|22347.07|22426.62|22346.62|22427.07|22347.07|22425.4|22345.4|10
1736892250000|2025-01-14 22:04:10|22465.48|22385.48|22466.13|22386.13|22466.23|22386.23|22465.43|22385.43|10
1736869620000|2025-01-14 15:47:00|22427.13|22347.13|22427.94|22347.94|22427.94|22347.94|22426.8|22346.8|10
1736892260000|2025-01-14 22:04:20|22466.24|22386.24|22468.41|22388.41|22468.41|22388.41|22466.15|22386.15|10
1736869630000|2025-01-14 15:47:10|22423.76|22343.76|22424.13|22344.13|22428.34|22348.34|22423.76|22343.76|10
1736892270000|2025-01-14 22:04:30|22468.46|22388.46|22470.33|22390.33|22470.33|22390.33|22468.46|22388.46|10
1736869640000|2025-01-14 15:47:20|22424.63|22344.63|22422.38|22342.38|22424.71|22344.71|22421.88|22341.88|10
1736892280000|2025-01-14 22:04:40|22470.59|22390.59|22470.98|22390.98|22470.98|22390.98|22469.91|22389.91|10
1736869650000|2025-01-14 15:47:30|22423.31|22343.31|22420.5|22340.5|22423.65|22343.65|22420.5|22340.5|10
1736892290000|2025-01-14 22:04:50|22470.93|22390.93|22472.15|22392.15|22472.25|22392.25|22470.93|22390.93|10
1736869660000|2025-01-14 15:47:40|22420.28|22340.28|22417.74|22337.74|22420.48|22340.48|22417.74|22337.74|9
1736869670000|2025-01-14 15:47:50|22416.81|22336.81|22419.26|22339.26|22419.32|22339.32|22416.24|22336.24|10
1736892300000|2025-01-14 22:05:00|22472.21|22392.21|22471.31|22391.31|22472.21|22392.21|22471.31|22391.31|10
1736869680000|2025-01-14 15:48:00|22420|22340|22413.66|22333.66|22422.05|22342.05|22413.66|22333.66|10
1736892310000|2025-01-14 22:05:10|22471.24|22391.24|22471.3|22391.3|22471.71|22391.71|22471.17|22391.17|10
1736869690000|2025-01-14 15:48:10|22413.63|22333.63|22411.53|22331.53|22413.73|22333.73|22408.85|22328.85|10
1736892320000|2025-01-14 22:05:20|22471.46|22391.46|22469.57|22389.57|22471.46|22391.46|22469.57|22389.57|8
1736869700000|2025-01-14 15:48:20|22410.72|22330.72|22409.84|22329.84|22410.95|22330.95|22408.82|22328.82|10
1736892330000|2025-01-14 22:05:30|22469.05|22389.05|22467.82|22387.82|22469.1|22389.1|22467.82|22387.82|9
1736869710000|2025-01-14 15:48:30|22409.37|22329.37|22410.71|22330.71|22410.93|22330.93|22409.23|22329.23|10
1736892340000|2025-01-14 22:05:40|22467.79|22387.79|22467.48|22387.48|22468.16|22388.16|22467.48|22387.48|9
1736869720000|2025-01-14 15:48:40|22411.21|22331.21|22415.39|22335.39|22415.39|22335.39|22411.12|22331.12|10
1736892350000|2025-01-14 22:05:50|22467.5|22387.5|22466.2|22386.2|22467.6|22387.6|22465.96|22385.96|9
1736869730000|2025-01-14 15:48:50|22415.18|22335.18|22415.84|22335.84|22416.2|22336.2|22415.18|22335.18|10
1736892360000|2025-01-14 22:06:00|22464.56|22384.56|22462.47|22382.47|22464.56|22384.56|22462.36|22382.36|9
1736869740000|2025-01-14 15:49:00|22415.91|22335.91|22415.03|22335.03|22416.3|22336.3|22414.81|22334.81|10
1736892370000|2025-01-14 22:06:10|22462.18|22382.18|22462.59|22382.59|22462.59|22382.59|22462.06|22382.06|10
1736869750000|2025-01-14 15:49:10|22414.72|22334.72|22408.24|22328.24|22414.72|22334.72|22408.05|22328.05|10
1736892380000|2025-01-14 22:06:20|22464.21|22384.21|22464.12|22384.12|22464.73|22384.73|22463.96|22383.96|10
1736869760000|2025-01-14 15:49:20|22408.87|22328.87|22403.69|22323.69|22408.87|22328.87|22403.21|22323.21|9
1736892390000|2025-01-14 22:06:30|22464.09|22384.09|22463.72|22383.72|22464.15|22384.15|22463.37|22383.37|9
1736869770000|2025-01-14 15:49:30|22404.04|22324.04|22406.05|22326.05|22406.15|22326.15|22404.04|22324.04|10
1736892400000|2025-01-14 22:06:40|22463.45|22383.45|22462.02|22382.02|22463.45|22383.45|22462.02|22382.02|10
1736869780000|2025-01-14 15:49:40|22407.3|22327.3|22408.43|22328.43|22410.11|22330.11|22407.3|22327.3|10
1736892410000|2025-01-14 22:06:50|22462.19|22382.19|22463.77|22383.77|22463.77|22383.77|22462.19|22382.19|10
1736869790000|2025-01-14 15:49:50|22408.39|22328.39|22408.78|22328.78|22410.26|22330.26|22408.01|22328.01|10
1736892420000|2025-01-14 22:07:00|22463.6|22383.6|22463.46|22383.46|22463.95|22383.95|22463.46|22383.46|10
1736869800000|2025-01-14 15:50:00|22409.28|22329.28|22407.62|22327.62|22410.72|22330.72|22407.62|22327.62|10
1736892430000|2025-01-14 22:07:10|22463.42|22383.42|22463.37|22383.37|22464.32|22384.32|22463.37|22383.37|8
1736869810000|2025-01-14 15:50:10|22407.9|22327.9|22396.66|22316.66|22407.9|22327.9|22396.66|22316.66|10
1736892440000|2025-01-14 22:07:20|22463.38|22383.38|22464.08|22384.08|22464.08|22384.08|22462.52|22382.52|10
1736869820000|2025-01-14 15:50:20|22396.28|22316.28|22395.63|22315.63|22397.56|22317.56|22394.38|22314.38|10
1736892450000|2025-01-14 22:07:30|22464.09|22384.09|22464.4|22384.4|22464.57|22384.57|22464.09|22384.09|10
1736869830000|2025-01-14 15:50:30|22397.03|22317.03|22398.37|22318.37|22399.36|22319.36|22397.03|22317.03|9
1736892460000|2025-01-14 22:07:40|22464.22|22384.22|22463.51|22383.51|22464.22|22384.22|22463.51|22383.51|8
1736869840000|2025-01-14 15:50:40|22398.52|22318.52|22398.91|22318.91|22399.4|22319.4|22397.25|22317.25|9
1736892470000|2025-01-14 22:07:50|22463.53|22383.53|22461.6|22381.6|22464.01|22384.01|22461.6|22381.6|10
1736869850000|2025-01-14 15:50:50|22399.21|22319.21|22406.83|22326.83|22406.83|22326.83|22399.21|22319.21|10
1736892480000|2025-01-14 22:08:00|22460.32|22380.32|22459.68|22379.68|22460.41|22380.41|22459.68|22379.68|10
1736869860000|2025-01-14 15:51:00|22406.62|22326.62|22410.56|22330.56|22411.46|22331.46|22406.55|22326.55|10
1736892490000|2025-01-14 22:08:10|22460.09|22380.09|22458.76|22378.76|22460.1|22380.1|22458.76|22378.76|10
1736869870000|2025-01-14 15:51:10|22410.79|22330.79|22408.79|22328.79|22414.05|22334.05|22408.79|22328.79|10
1736892500000|2025-01-14 22:08:20|22458.37|22378.37|22458.25|22378.25|22458.56|22378.56|22458.16|22378.16|10
1736869880000|2025-01-14 15:51:20|22407.21|22327.21|22406.77|22326.77|22407.21|22327.21|22406.45|22326.45|10
1736892510000|2025-01-14 22:08:30|22458.47|22378.47|22458.49|22378.49|22458.56|22378.56|22458.47|22378.47|10
1736869890000|2025-01-14 15:51:30|22407.33|22327.33|22411.18|22331.18|22411.18|22331.18|22406.02|22326.02|10
1736892520000|2025-01-14 22:08:40|22458.47|22378.47|22458.92|22378.92|22458.96|22378.96|22458.27|22378.27|10
1736869900000|2025-01-14 15:51:40|22411.44|22331.44|22419.8|22339.8|22419.8|22339.8|22411.44|22331.44|10
1736892530000|2025-01-14 22:08:50|22458.7|22378.7|22457.99|22377.99|22459.29|22379.29|22457.89|22377.89|9
1736869910000|2025-01-14 15:51:50|22421.33|22341.33|22425.03|22345.03|22426.14|22346.14|22421.33|22341.33|10
1736892540000|2025-01-14 22:09:00|22458.12|22378.12|22457.8|22377.8|22458.24|22378.24|22457.42|22377.42|9
1736869920000|2025-01-14 15:52:00|22424.63|22344.63|22424.71|22344.71|22425.78|22345.78|22423.98|22343.98|10
1736892550000|2025-01-14 22:09:10|22458.8|22378.8|22463.71|22383.71|22463.71|22383.71|22458.8|22378.8|10
1736869930000|2025-01-14 15:52:10|22424.72|22344.72|22431.34|22351.34|22431.34|22351.34|22424.72|22344.72|10
1736892560000|2025-01-14 22:09:20|22464.34|22384.34|22469.06|22389.06|22469.06|22389.06|22464.34|22384.34|10
1736869940000|2025-01-14 15:52:20|22431.6|22351.6|22432.38|22352.38|22432.8|22352.8|22430.63|22350.63|10
1736892570000|2025-01-14 22:09:30|22468.94|22388.94|22469.03|22389.03|22469.7|22389.7|22468.94|22388.94|10
1736869950000|2025-01-14 15:52:30|22431.68|22351.68|22426.12|22346.12|22431.68|22351.68|22425.87|22345.87|10
1736892580000|2025-01-14 22:09:40|22468.95|22388.95|22470.03|22390.03|22470.03|22390.03|22468.89|22388.89|10
1736869960000|2025-01-14 15:52:40|22426.21|22346.21|22428.18|22348.18|22429.18|22349.18|22425.62|22345.62|10
1736892590000|2025-01-14 22:09:50|22469.9|22389.9|22471.3|22391.3|22471.3|22391.3|22467.87|22387.87|10
1736869970000|2025-01-14 15:52:50|22428.3|22348.3|22426.41|22346.41|22428.34|22348.34|22426.41|22346.41|10
1736892600000|2025-01-14 22:10:00|22474.17|22394.17|22479.03|22399.03|22479.72|22399.72|22474.17|22394.17|10
1736869980000|2025-01-14 15:53:00|22426.03|22346.03|22420.36|22340.36|22426.03|22346.03|22420.36|22340.36|9
1736892610000|2025-01-14 22:10:10|22479.07|22399.07|22479.14|22399.14|22479.29|22399.29|22478.86|22398.86|9
1736869990000|2025-01-14 15:53:10|22419.83|22339.83|22415.4|22335.4|22419.83|22339.83|22415.4|22335.4|10
1736892620000|2025-01-14 22:10:20|22479.12|22399.12|22479.51|22399.51|22479.87|22399.87|22478.07|22398.07|10
1736870000000|2025-01-14 15:53:20|22415.75|22335.75|22414.32|22334.32|22417.69|22337.69|22414.27|22334.27|10
1736892630000|2025-01-14 22:10:30|22477.42|22397.42|22477.26|22397.26|22477.46|22397.46|22477.12|22397.12|8
1736870010000|2025-01-14 15:53:30|22414.11|22334.11|22415.88|22335.88|22417.11|22337.11|22414.11|22334.11|10
1736892640000|2025-01-14 22:10:40|22477.3|22397.3|22480.19|22400.19|22480.32|22400.32|22477.3|22397.3|9
1736870020000|2025-01-14 15:53:40|22414.1|22334.1|22414.49|22334.49|22415.43|22335.43|22413.85|22333.85|10
1736892650000|2025-01-14 22:10:50|22480.22|22400.22|22480.25|22400.25|22480.51|22400.51|22479.86|22399.86|9
1736870030000|2025-01-14 15:53:50|22414.33|22334.33|22411.02|22331.02|22414.33|22334.33|22411.02|22331.02|10
1736892660000|2025-01-14 22:11:00|22480.17|22400.17|22479.79|22399.79|22480.17|22400.17|22479.53|22399.53|9
1736870040000|2025-01-14 15:54:00|22411.05|22331.05|22409.96|22329.96|22412.7|22332.7|22409.96|22329.96|10
1736892670000|2025-01-14 22:11:10|22479.86|22399.86|22483.35|22403.35|22483.42|22403.42|22479.86|22399.86|10
1736870050000|2025-01-14 15:54:10|22410.52|22330.52|22411.45|22331.45|22412.02|22332.02|22410.52|22330.52|9
1736892680000|2025-01-14 22:11:20|22483.42|22403.42|22488.15|22408.15|22488.24|22408.24|22483.42|22403.42|10
1736870060000|2025-01-14 15:54:20|22411.91|22331.91|22410.16|22330.16|22411.91|22331.91|22410.16|22330.16|10
1736892690000|2025-01-14 22:11:30|22488.25|22408.25|22488.27|22408.27|22488.28|22408.28|22487.42|22407.42|9
1736870070000|2025-01-14 15:54:30|22410.06|22330.06|22408.03|22328.03|22410.7|22330.7|22407.85|22327.85|10
1736892700000|2025-01-14 22:11:40|22487.12|22407.12|22484.98|22404.98|22487.12|22407.12|22484.98|22404.98|10
1736870080000|2025-01-14 15:54:40|22408.34|22328.34|22408.91|22328.91|22411.54|22331.54|22408.3|22328.3|10
1736892710000|2025-01-14 22:11:50|22483.38|22403.38|22482.35|22402.35|22483.42|22403.42|22482.27|22402.27|10
1736870090000|2025-01-14 15:54:50|22409.03|22329.03|22414.02|22334.02|22414.02|22334.02|22409.03|22329.03|10
1736892720000|2025-01-14 22:12:00|22482.41|22402.41|22482.84|22402.84|22483.13|22403.13|22482.4|22402.4|10
1736892730000|2025-01-14 22:12:10|22482.53|22402.53|22482.24|22402.24|22482.53|22402.53|22481.86|22401.86|10
1736870100000|2025-01-14 15:55:00|22415.22|22335.22|22413.71|22333.71|22415.26|22335.26|22412.79|22332.79|10
1736892740000|2025-01-14 22:12:20|22482.22|22402.22|22481.78|22401.78|22482.22|22402.22|22481.75|22401.75|9
1736870110000|2025-01-14 15:55:10|22414.57|22334.57|22416.43|22336.43|22417.15|22337.15|22414.57|22334.57|9
1736892750000|2025-01-14 22:12:30|22481.82|22401.82|22483.36|22403.36|22484.04|22404.04|22481.27|22401.27|9
1736870120000|2025-01-14 15:55:20|22416.27|22336.27|22411.68|22331.68|22416.27|22336.27|22411.52|22331.52|10
1736892760000|2025-01-14 22:12:40|22482.9|22402.9|22482.74|22402.74|22482.94|22402.94|22482.25|22402.25|10
1736870130000|2025-01-14 15:55:30|22411.93|22331.93|22412.26|22332.26|22413.56|22333.56|22411.93|22331.93|10
1736892770000|2025-01-14 22:12:50|22482.65|22402.65|22481.54|22401.54|22482.65|22402.65|22480.99|22400.99|10
1736870140000|2025-01-14 15:55:40|22412.09|22332.09|22411.13|22331.13|22412.17|22332.17|22410.88|22330.88|10
1736892780000|2025-01-14 22:13:00|22481.79|22401.79|22481.82|22401.82|22482.59|22402.59|22481.79|22401.79|9
1736870150000|2025-01-14 15:55:50|22411.56|22331.56|22403.89|22323.89|22411.95|22331.95|22403.89|22323.89|10
1736892790000|2025-01-14 22:13:10|22481.79|22401.79|22481.25|22401.25|22481.81|22401.81|22480.84|22400.84|8
1736870160000|2025-01-14 15:56:00|22403.31|22323.31|22405.21|22325.21|22406.94|22326.94|22403.31|22323.31|10
1736892800000|2025-01-14 22:13:20|22481.26|22401.26|22481.07|22401.07|22481.26|22401.26|22481.07|22401.07|5
1736870170000|2025-01-14 15:56:10|22404.27|22324.27|22405.14|22325.14|22406.12|22326.12|22404.1|22324.1|10
1736892810000|2025-01-14 22:13:30|22481.06|22401.06|22481.18|22401.18|22481.18|22401.18|22480.93|22400.93|9
1736870180000|2025-01-14 15:56:20|22405.38|22325.38|22403.09|22323.09|22405.38|22325.38|22402.86|22322.86|10
1736892820000|2025-01-14 22:13:40|22481.19|22401.19|22481.72|22401.72|22482.04|22402.04|22480.85|22400.85|9
1736870190000|2025-01-14 15:56:30|22402.05|22322.05|22401.3|22321.3|22402.05|22322.05|22400.07|22320.07|10
1736892830000|2025-01-14 22:13:50|22481.07|22401.07|22480.27|22400.27|22481.26|22401.26|22480.27|22400.27|10
1736870200000|2025-01-14 15:56:40|22401.22|22321.22|22403.51|22323.51|22403.62|22323.62|22401.22|22321.22|10
1736892840000|2025-01-14 22:14:00|22479.65|22399.65|22478.07|22398.07|22479.65|22399.65|22478.07|22398.07|10
1736870210000|2025-01-14 15:56:50|22404.23|22324.23|22403.49|22323.49|22404.23|22324.23|22402.73|22322.73|9
1736892850000|2025-01-14 22:14:10|22478.13|22398.13|22478.67|22398.67|22478.67|22398.67|22478.07|22398.07|10
1736870220000|2025-01-14 15:57:00|22404.89|22324.89|22406.74|22326.74|22406.8|22326.8|22404.89|22324.89|9
1736892860000|2025-01-14 22:14:20|22478.66|22398.66|22474.17|22394.17|22478.85|22398.85|22474.06|22394.06|10
1736870230000|2025-01-14 15:57:10|22408.34|22328.34|22410.22|22330.22|22410.22|22330.22|22407.96|22327.96|9
1736892870000|2025-01-14 22:14:30|22473.88|22393.88|22476.93|22396.93|22477.02|22397.02|22473.24|22393.24|10
1736870240000|2025-01-14 15:57:20|22411.1|22331.1|22409.63|22329.63|22411.1|22331.1|22408.11|22328.11|10
1736892880000|2025-01-14 22:14:40|22477.08|22397.08|22475.86|22395.86|22477.15|22397.15|22475.86|22395.86|10
1736870250000|2025-01-14 15:57:30|22410.24|22330.24|22411.93|22331.93|22412.62|22332.62|22410.24|22330.24|10
1736892890000|2025-01-14 22:14:50|22475.34|22395.34|22474.63|22394.63|22475.34|22395.34|22474.63|22394.63|10
1736870260000|2025-01-14 15:57:40|22411.35|22331.35|22407.73|22327.73|22411.35|22331.35|22407.73|22327.73|10
1736892900000|2025-01-14 22:15:00|22475.04|22395.04|22476.34|22396.34|22476.34|22396.34|22473.44|22393.44|10
1736870270000|2025-01-14 15:57:50|22407.52|22327.52|22403.71|22323.71|22407.52|22327.52|22403.71|22323.71|10
1736892910000|2025-01-14 22:15:10|22476.46|22396.46|22475.79|22395.79|22476.46|22396.46|22475.65|22395.65|10
1736870280000|2025-01-14 15:58:00|22403.12|22323.12|22400.18|22320.18|22403.12|22323.12|22399.51|22319.51|10
1736892920000|2025-01-14 22:15:20|22475.75|22395.75|22475.03|22395.03|22476.02|22396.02|22475.03|22395.03|8
1736870290000|2025-01-14 15:58:10|22399.4|22319.4|22396.42|22316.42|22399.4|22319.4|22396.42|22316.42|9
1736892930000|2025-01-14 22:15:30|22474.96|22394.96|22472.78|22392.78|22474.96|22394.96|22472.78|22392.78|10
1736870300000|2025-01-14 15:58:20|22396.98|22316.98|22396.54|22316.54|22398.4|22318.4|22396.54|22316.54|9
1736892940000|2025-01-14 22:15:40|22472.87|22392.87|22473.71|22393.71|22474.18|22394.18|22472.87|22392.87|10
1736870310000|2025-01-14 15:58:30|22396.5|22316.5|22398.12|22318.12|22398.49|22318.49|22396.19|22316.19|10
1736892950000|2025-01-14 22:15:50|22473.62|22393.62|22473.17|22393.17|22473.63|22393.63|22473.14|22393.14|9
1736870320000|2025-01-14 15:58:40|22396.87|22316.87|22394.63|22314.63|22397.02|22317.02|22394.63|22314.63|10
1736892960000|2025-01-14 22:16:00|22473.18|22393.18|22471.24|22391.24|22473.19|22393.19|22471.24|22391.24|10
1736870330000|2025-01-14 15:58:50|22394.61|22314.61|22395.29|22315.29|22395.29|22315.29|22394.15|22314.15|10
1736892970000|2025-01-14 22:16:10|22471.12|22391.12|22471.83|22391.83|22471.86|22391.86|22471.12|22391.12|9
1736870340000|2025-01-14 15:59:00|22395.15|22315.15|22392.75|22312.75|22395.15|22315.15|22391.69|22311.69|10
1736892980000|2025-01-14 22:16:20|22471.82|22391.82|22471.41|22391.41|22471.82|22391.82|22470.57|22390.57|10
1736870350000|2025-01-14 15:59:10|22392.97|22312.97|22391.76|22311.76|22393.24|22313.24|22391.68|22311.68|10
1736892990000|2025-01-14 22:16:30|22470.74|22390.74|22474.2|22394.2|22474.2|22394.2|22470.74|22390.74|10
1736870360000|2025-01-14 15:59:20|22392.44|22312.44|22391.02|22311.02|22392.55|22312.55|22391.02|22311.02|10
1736893000000|2025-01-14 22:16:40|22473.77|22393.77|22474.8|22394.8|22474.8|22394.8|22473.77|22393.77|8
1736870370000|2025-01-14 15:59:30|22390.45|22310.45|22388.06|22308.06|22390.45|22310.45|22388.06|22308.06|9
1736893010000|2025-01-14 22:16:50|22474.95|22394.95|22475.44|22395.44|22475.55|22395.55|22474.95|22394.95|9
1736870380000|2025-01-14 15:59:40|22388.09|22308.09|22386.69|22306.69|22388.15|22308.15|22386.69|22306.69|10
1736893020000|2025-01-14 22:17:00|22475.54|22395.54|22475.89|22395.89|22476.15|22396.15|22475.54|22395.54|10
1736870390000|2025-01-14 15:59:50|22384.96|22304.96|22381.57|22301.57|22385.86|22305.86|22381.57|22301.57|10
1736893030000|2025-01-14 22:17:10|22476.01|22396.01|22475.04|22395.04|22476.35|22396.35|22475.04|22395.04|9
1736870400000|2025-01-14 16:00:00|22380.91|22300.91|22368.87|22288.87|22380.98|22300.98|22368.87|22288.87|10
1736893040000|2025-01-14 22:17:20|22474.85|22394.85|22474.11|22394.11|22474.85|22394.85|22474.07|22394.07|9
1736870410000|2025-01-14 16:00:10|22368.58|22288.58|22366.63|22286.63|22368.8|22288.8|22363.6|22283.6|10
1736893050000|2025-01-14 22:17:30|22474.16|22394.16|22474.62|22394.62|22474.62|22394.62|22474.04|22394.04|9
1736870420000|2025-01-14 16:00:20|22367.14|22287.14|22354.55|22274.55|22367.14|22287.14|22354.55|22274.55|10
1736893060000|2025-01-14 22:17:40|22474.59|22394.59|22474.6|22394.6|22474.72|22394.72|22474.54|22394.54|9
1736870430000|2025-01-14 16:00:30|22352.09|22272.09|22351.46|22271.46|22352.91|22272.91|22351.31|22271.31|9
1736893070000|2025-01-14 22:17:50|22474.73|22394.73|22473.66|22393.66|22474.89|22394.89|22473.66|22393.66|10
1736870440000|2025-01-14 16:00:40|22351.7|22271.7|22347.21|22267.21|22351.7|22271.7|22344.71|22264.71|8
1736893080000|2025-01-14 22:18:00|22473.58|22393.58|22467.26|22387.26|22473.58|22393.58|22467.24|22387.24|10
1736870450000|2025-01-14 16:00:50|22347.54|22267.54|22348.32|22268.32|22349.73|22269.73|22347.44|22267.44|10
1736893090000|2025-01-14 22:18:10|22467.3|22387.3|22467.78|22387.78|22467.86|22387.86|22467.29|22387.29|9
1736870460000|2025-01-14 16:01:00|22348.38|22268.38|22345.87|22265.87|22348.38|22268.38|22343.09|22263.09|10
1736893100000|2025-01-14 22:18:20|22467.81|22387.81|22467.8|22387.8|22468.05|22388.05|22467.66|22387.66|9
1736870470000|2025-01-14 16:01:10|22345.42|22265.42|22345.62|22265.62|22345.62|22265.62|22344.07|22264.07|10
1736893110000|2025-01-14 22:18:30|22468.3|22388.3|22472.38|22392.38|22472.38|22392.38|22468.3|22388.3|10
1736870480000|2025-01-14 16:01:20|22344.34|22264.34|22338.52|22258.52|22344.34|22264.34|22338.32|22258.32|10
1736893120000|2025-01-14 22:18:40|22472.27|22392.27|22470.66|22390.66|22473.91|22393.91|22470.5|22390.5|10
1736870490000|2025-01-14 16:01:30|22338.58|22258.58|22337.52|22257.52|22338.91|22258.91|22337.42|22257.42|10
1736893130000|2025-01-14 22:18:50|22470.9|22390.9|22470.73|22390.73|22470.91|22390.91|22470.53|22390.53|9
1736870500000|2025-01-14 16:01:40|22337.15|22257.15|22333.88|22253.88|22337.15|22257.15|22333.88|22253.88|10
1736893140000|2025-01-14 22:19:00|22470.82|22390.82|22472.31|22392.31|22472.61|22392.61|22470.73|22390.73|10
1736870510000|2025-01-14 16:01:50|22336.8|22256.8|22330.87|22250.87|22336.8|22256.8|22329.98|22249.98|10
1736893150000|2025-01-14 22:19:10|22473.31|22393.31|22482.27|22402.27|22482.31|22402.31|22473.31|22393.31|10
1736870520000|2025-01-14 16:02:00|22331.17|22251.17|22326.48|22246.48|22331.94|22251.94|22326.48|22246.48|10
1736893160000|2025-01-14 22:19:20|22482.28|22402.28|22488.31|22408.31|22488.9|22408.9|22481.7|22401.7|10
1736870530000|2025-01-14 16:02:10|22326.51|22246.51|22319.7|22239.7|22326.51|22246.51|22319.7|22239.7|10
1736893170000|2025-01-14 22:19:30|22488.23|22408.23|22487.47|22407.47|22488.23|22408.23|22487.47|22407.47|10
1736870540000|2025-01-14 16:02:20|22319.47|22239.47|22307.05|22227.05|22319.47|22239.47|22307.05|22227.05|10
1736893180000|2025-01-14 22:19:40|22487.51|22407.51|22486.05|22406.05|22487.51|22407.51|22485.77|22405.77|9
1736870550000|2025-01-14 16:02:30|22306.2|22226.2|22303.65|22223.65|22306.2|22226.2|22303.65|22223.65|10
1736893190000|2025-01-14 22:19:50|22485.63|22405.63|22485.39|22405.39|22485.64|22405.64|22485.27|22405.27|7
1736870560000|2025-01-14 16:02:40|22302.41|22222.41|22292.41|22212.41|22302.54|22222.54|22292.41|22212.41|10
1736870570000|2025-01-14 16:02:50|22292.69|22212.69|22286.63|22206.63|22292.8|22212.8|22286.63|22206.63|10
1736893200000|2025-01-14 22:20:00|22485.29|22405.29|22484.89|22404.89|22485.29|22405.29|22484.35|22404.35|10
1736870580000|2025-01-14 16:03:00|22286.04|22206.04|22279.05|22199.05|22286.04|22206.04|22279.05|22199.05|10
1736893210000|2025-01-14 22:20:10|22484.37|22404.37|22488.9|22408.9|22489.58|22409.58|22484.37|22404.37|10
1736870590000|2025-01-14 16:03:10|22276.97|22196.97|22267.56|22187.56|22276.97|22196.97|22267.56|22187.56|10
1736893220000|2025-01-14 22:20:20|22488.78|22408.78|22488.13|22408.13|22488.91|22408.91|22488.13|22408.13|10
1736870600000|2025-01-14 16:03:20|22267.07|22187.07|22250.55|22170.55|22267.07|22187.07|22250.55|22170.55|10
1736893230000|2025-01-14 22:20:30|22488.1|22408.1|22493.24|22413.24|22493.24|22413.24|22488.1|22408.1|10
1736870610000|2025-01-14 16:03:30|22249.49|22169.49|22237.93|22157.93|22249.99|22169.99|22237.93|22157.93|10
1736893240000|2025-01-14 22:20:40|22493.98|22413.98|22498.55|22418.55|22498.55|22418.55|22493.91|22413.91|9
1736870620000|2025-01-14 16:03:40|22234.34|22154.34|22230.72|22150.72|22234.34|22154.34|22230.2|22150.2|10
1736893250000|2025-01-14 22:20:50|22498.57|22418.57|22498.01|22418.01|22499.32|22419.32|22497.96|22417.96|9
1736870630000|2025-01-14 16:03:50|22231.62|22151.62|22233.86|22153.86|22234.79|22154.79|22231.62|22151.62|10
1736893260000|2025-01-14 22:21:00|22497.86|22417.86|22498.13|22418.13|22498.7|22418.7|22497.86|22417.86|10
1736870640000|2025-01-14 16:04:00|22233.49|22153.49|22229.77|22149.77|22233.83|22153.83|22228.16|22148.16|10
1736893270000|2025-01-14 22:21:10|22498.06|22418.06|22498.58|22418.58|22498.58|22418.58|22497.62|22417.62|10
1736870650000|2025-01-14 16:04:10|22229.74|22149.74|22222.68|22142.68|22229.74|22149.74|22222.68|22142.68|10
1736893280000|2025-01-14 22:21:20|22498.82|22418.82|22498.23|22418.23|22498.82|22418.82|22498.11|22418.11|10
1736870660000|2025-01-14 16:04:20|22223.25|22143.25|22223.12|22143.12|22223.25|22143.25|22220.01|22140.01|10
1736893290000|2025-01-14 22:21:30|22498.04|22418.04|22497.46|22417.46|22498.04|22418.04|22497.02|22417.02|10
1736870670000|2025-01-14 16:04:30|22224.32|22144.32|22227.28|22147.28|22227.9|22147.9|22224.32|22144.32|10
1736893300000|2025-01-14 22:21:40|22497.51|22417.51|22497.73|22417.73|22497.73|22417.73|22497.51|22417.51|9
1736870680000|2025-01-14 16:04:40|22228.09|22148.09|22222.48|22142.48|22228.09|22148.09|22222.48|22142.48|10
1736893310000|2025-01-14 22:21:50|22497.78|22417.78|22496.88|22416.88|22497.81|22417.81|22496.88|22416.88|8
1736870690000|2025-01-14 16:04:50|22223.2|22143.2|22228.1|22148.1|22228.1|22148.1|22223.2|22143.2|10
1736893320000|2025-01-14 22:22:00|22497.09|22417.09|22496.56|22416.56|22497.29|22417.29|22496.16|22416.16|9
1736870700000|2025-01-14 16:05:00|22228.4|22148.4|22222.88|22142.88|22228.4|22148.4|22222.88|22142.88|10
1736893330000|2025-01-14 22:22:10|22496.58|22416.58|22496.12|22416.12|22496.65|22416.65|22496.12|22416.12|10
1736870710000|2025-01-14 16:05:10|22222.38|22142.38|22219.61|22139.61|22223.25|22143.25|22219.61|22139.61|10
1736893340000|2025-01-14 22:22:20|22496.09|22416.09|22495.76|22415.76|22496.33|22416.33|22495.74|22415.74|10
1736870720000|2025-01-14 16:05:20|22219.65|22139.65|22224.09|22144.09|22224.09|22144.09|22219.61|22139.61|10
1736893350000|2025-01-14 22:22:30|22495.94|22415.94|22497.04|22417.04|22497.06|22417.06|22495.71|22415.71|9
1736870730000|2025-01-14 16:05:30|22222.29|22142.29|22221.13|22141.13|22222.29|22142.29|22219.65|22139.65|10
1736893360000|2025-01-14 22:22:40|22496.59|22416.59|22496.57|22416.57|22496.61|22416.61|22496.44|22416.44|10
1736870740000|2025-01-14 16:05:40|22222.1|22142.1|22219.09|22139.09|22222.1|22142.1|22219.09|22139.09|10
1736893370000|2025-01-14 22:22:50|22496.53|22416.53|22495.86|22415.86|22497.2|22417.2|22495.86|22415.86|10
1736870750000|2025-01-14 16:05:50|22218.69|22138.69|22217.26|22137.26|22219.29|22139.29|22216.41|22136.41|10
1736893380000|2025-01-14 22:23:00|22495.87|22415.87|22494.88|22414.88|22495.87|22415.87|22494.77|22414.77|8
1736870760000|2025-01-14 16:06:00|22216.78|22136.78|22215.65|22135.65|22217.57|22137.57|22212.16|22132.16|10
1736893390000|2025-01-14 22:23:10|22494.85|22414.85|22493.47|22413.47|22494.85|22414.85|22493.47|22413.47|9
1736870770000|2025-01-14 16:06:10|22215.46|22135.46|22214.31|22134.31|22215.89|22135.89|22214.31|22134.31|10
1736893400000|2025-01-14 22:23:20|22498.72|22418.72|22498.04|22418.04|22498.72|22418.72|22498.03|22418.03|10
1736870780000|2025-01-14 16:06:20|22213.75|22133.75|22215.71|22135.71|22217.05|22137.05|22213.62|22133.62|10
1736893410000|2025-01-14 22:23:30|22498.02|22418.02|22499.13|22419.13|22499.13|22419.13|22497.92|22417.92|10
1736870790000|2025-01-14 16:06:30|22215.93|22135.93|22215.3|22135.3|22215.93|22135.93|22214.42|22134.42|10
1736893420000|2025-01-14 22:23:40|22499.11|22419.11|22499.61|22419.61|22499.61|22419.61|22499.1|22419.1|10
1736870800000|2025-01-14 16:06:40|22216.83|22136.83|22219.37|22139.37|22219.45|22139.45|22216.83|22136.83|10
1736893430000|2025-01-14 22:23:50|22499.6|22419.6|22499.91|22419.91|22499.91|22419.91|22499.6|22419.6|10
1736870810000|2025-01-14 16:06:50|22220.5|22140.5|22222.93|22142.93|22222.93|22142.93|22219.87|22139.87|10
1736893440000|2025-01-14 22:24:00|22500|22420|22500.77|22420.77|22500.77|22420.77|22499.87|22419.87|10
1736870820000|2025-01-14 16:07:00|22224.08|22144.08|22231.15|22151.15|22232.08|22152.08|22224.08|22144.08|10
1736893450000|2025-01-14 22:24:10|22500.88|22420.88|22501.36|22421.36|22501.36|22421.36|22500.85|22420.85|10
1736870830000|2025-01-14 16:07:10|22233.8|22153.8|22240.81|22160.81|22241.52|22161.52|22233.8|22153.8|10
1736893460000|2025-01-14 22:24:20|22501.69|22421.69|22502.61|22422.61|22502.61|22422.61|22501.64|22421.64|9
1736870840000|2025-01-14 16:07:20|22241.64|22161.64|22244.71|22164.71|22244.71|22164.71|22241.13|22161.13|10
1736893470000|2025-01-14 22:24:30|22502.56|22422.56|22503.91|22423.91|22503.91|22423.91|22502.56|22422.56|8
1736870850000|2025-01-14 16:07:30|22244.78|22164.78|22245.98|22165.98|22247.82|22167.82|22244.78|22164.78|10
1736893480000|2025-01-14 22:24:40|22503.89|22423.89|22504.29|22424.29|22504.42|22424.42|22503.89|22423.89|10
1736870860000|2025-01-14 16:07:40|22245.84|22165.84|22251.6|22171.6|22251.98|22171.98|22245.84|22165.84|10
1736893490000|2025-01-14 22:24:50|22504.28|22424.28|22505.02|22425.02|22505.02|22425.02|22504.02|22424.02|10
1736870870000|2025-01-14 16:07:50|22251.21|22171.21|22251.41|22171.41|22252.23|22172.23|22251.11|22171.11|10
1736870880000|2025-01-14 16:08:00|22251.77|22171.77|22258.51|22178.51|22258.51|22178.51|22251.28|22171.28|10
1736893500000|2025-01-14 22:25:00|22505.33|22425.33|22508.47|22428.47|22508.47|22428.47|22505.33|22425.33|10
1736870890000|2025-01-14 16:08:10|22259.58|22179.58|22269.89|22189.89|22269.89|22189.89|22259.58|22179.58|10
1736893510000|2025-01-14 22:25:10|22508.26|22428.26|22511.62|22431.62|22511.62|22431.62|22508.26|22428.26|10
1736870900000|2025-01-14 16:08:20|22269.96|22189.96|22269.51|22189.51|22271.25|22191.25|22269.51|22189.51|10
1736893520000|2025-01-14 22:25:20|22511.38|22431.38|22511.97|22431.97|22511.97|22431.97|22511.38|22431.38|9
1736870910000|2025-01-14 16:08:30|22268.95|22188.95|22267.37|22187.37|22270.14|22190.14|22267.37|22187.37|10
1736893530000|2025-01-14 22:25:30|22512.11|22432.11|22513.6|22433.6|22513.6|22433.6|22512.11|22432.11|9
1736870920000|2025-01-14 16:08:40|22267.95|22187.95|22276.95|22196.95|22276.95|22196.95|22267.95|22187.95|10
1736893540000|2025-01-14 22:25:40|22513.67|22433.67|22516.52|22436.52|22516.52|22436.52|22513.67|22433.67|10
1736870930000|2025-01-14 16:08:50|22277.56|22197.56|22285.33|22205.33|22285.33|22205.33|22277.56|22197.56|10
1736893550000|2025-01-14 22:25:50|22516.51|22436.51|22517.03|22437.03|22517.54|22437.54|22516.43|22436.43|10
1736870940000|2025-01-14 16:09:00|22286.2|22206.2|22288.25|22208.25|22288.25|22208.25|22286.1|22206.1|10
1736893560000|2025-01-14 22:26:00|22516.53|22436.53|22514.8|22434.8|22516.53|22436.53|22514.8|22434.8|9
1736870950000|2025-01-14 16:09:10|22288.48|22208.48|22289.47|22209.47|22290.42|22210.42|22288.48|22208.48|10
1736893570000|2025-01-14 22:26:10|22514.74|22434.74|22516.19|22436.19|22516.19|22436.19|22514.74|22434.74|8
1736870960000|2025-01-14 16:09:20|22288.71|22208.71|22287.86|22207.86|22289.32|22209.32|22285.95|22205.95|10
1736893580000|2025-01-14 22:26:20|22516.21|22436.21|22515.08|22435.08|22516.21|22436.21|22514.83|22434.83|9
1736870970000|2025-01-14 16:09:30|22289.3|22209.3|22295.13|22215.13|22295.13|22215.13|22289.3|22209.3|10
1736893590000|2025-01-14 22:26:30|22514.33|22434.33|22507.51|22427.51|22514.51|22434.51|22507.5|22427.5|7
1736870980000|2025-01-14 16:09:40|22295.51|22215.51|22295.01|22215.01|22295.68|22215.68|22294.7|22214.7|10
1736893600000|2025-01-14 22:26:40|22507.18|22427.18|22506.8|22426.8|22508.13|22428.13|22506.8|22426.8|9
1736870990000|2025-01-14 16:09:50|22293.92|22213.92|22288.74|22208.74|22293.92|22213.92|22288.74|22208.74|10
1736893610000|2025-01-14 22:26:50|22506.75|22426.75|22505.43|22425.43|22506.76|22426.76|22505.43|22425.43|10
1736893620000|2025-01-14 22:27:00|22505.33|22425.33|22505.22|22425.22|22505.52|22425.52|22505.22|22425.22|9
1736871000000|2025-01-14 16:10:00|22288.1|22208.1|22283.19|22203.19|22288.1|22208.1|22283.19|22203.19|10
1736893630000|2025-01-14 22:27:10|22505.24|22425.24|22505.54|22425.54|22505.76|22425.76|22505.24|22425.24|10
1736871010000|2025-01-14 16:10:10|22282.29|22202.29|22283.37|22203.37|22284.41|22204.41|22281.87|22201.87|9
1736893640000|2025-01-14 22:27:20|22505.57|22425.57|22506.89|22426.89|22506.89|22426.89|22505.57|22425.57|10
1736871020000|2025-01-14 16:10:20|22281.92|22201.92|22280.86|22200.86|22282.14|22202.14|22280.5|22200.5|10
1736893650000|2025-01-14 22:27:30|22506.4|22426.4|22507.2|22427.2|22507.2|22427.2|22506.31|22426.31|7
1736871030000|2025-01-14 16:10:30|22280.94|22200.94|22272.32|22192.32|22280.94|22200.94|22272.32|22192.32|10
1736893660000|2025-01-14 22:27:40|22507.54|22427.54|22507.63|22427.63|22507.69|22427.69|22507.38|22427.38|10
1736871040000|2025-01-14 16:10:40|22268.04|22188.04|22264.63|22184.63|22268.04|22188.04|22262.41|22182.41|10
1736893670000|2025-01-14 22:27:50|22507.73|22427.73|22508.72|22428.72|22508.76|22428.76|22507.73|22427.73|10
1736871050000|2025-01-14 16:10:50|22264.33|22184.33|22265.65|22185.65|22265.7|22185.7|22264.33|22184.33|10
1736893680000|2025-01-14 22:28:00|22508.91|22428.91|22506.75|22426.75|22508.99|22428.99|22506.75|22426.75|9
1736871060000|2025-01-14 16:11:00|22265.74|22185.74|22258.63|22178.63|22266.08|22186.08|22258.63|22178.63|10
1736893690000|2025-01-14 22:28:10|22506.86|22426.86|22507.36|22427.36|22507.45|22427.45|22506.8|22426.8|9
1736871070000|2025-01-14 16:11:10|22259.18|22179.18|22263.84|22183.84|22263.84|22183.84|22258.96|22178.96|10
1736893700000|2025-01-14 22:28:20|22507.14|22427.14|22507.85|22427.85|22507.85|22427.85|22507.14|22427.14|8
1736871080000|2025-01-14 16:11:20|22266.43|22186.43|22271.37|22191.37|22271.37|22191.37|22266.43|22186.43|10
1736893710000|2025-01-14 22:28:30|22507.96|22427.96|22508.77|22428.77|22508.77|22428.77|22507.94|22427.94|10
1736871090000|2025-01-14 16:11:30|22271.51|22191.51|22270.9|22190.9|22272.95|22192.95|22270.67|22190.67|10
1736893720000|2025-01-14 22:28:40|22508.86|22428.86|22507.86|22427.86|22508.88|22428.88|22507.86|22427.86|9
1736871100000|2025-01-14 16:11:40|22269.42|22189.42|22266.62|22186.62|22269.42|22189.42|22265.76|22185.76|10
1736893730000|2025-01-14 22:28:50|22507.91|22427.91|22507.56|22427.56|22508|22428|22507.56|22427.56|9
1736871110000|2025-01-14 16:11:50|22266.52|22186.52|22266.14|22186.14|22266.81|22186.81|22265.14|22185.14|9
1736893740000|2025-01-14 22:29:00|22507.5|22427.5|22508.26|22428.26|22508.26|22428.26|22507.5|22427.5|10
1736871120000|2025-01-14 16:12:00|22266.35|22186.35|22261.38|22181.38|22266.35|22186.35|22260.8|22180.8|10
1736893750000|2025-01-14 22:29:10|22508.24|22428.24|22508.3|22428.3|22508.36|22428.36|22508.24|22428.24|8
1736871130000|2025-01-14 16:12:10|22264.4|22184.4|22265.27|22185.27|22266.87|22186.87|22264.24|22184.24|10
1736893760000|2025-01-14 22:29:20|22508.33|22428.33|22508.4|22428.4|22508.41|22428.41|22508.31|22428.31|6
1736871140000|2025-01-14 16:12:20|22264.25|22184.25|22263.47|22183.47|22265.38|22185.38|22263.08|22183.08|10
1736893770000|2025-01-14 22:29:30|22508.38|22428.38|22508.21|22428.21|22508.44|22428.44|22508.05|22428.05|10
1736871150000|2025-01-14 16:12:30|22263.19|22183.19|22260.72|22180.72|22263.36|22183.36|22260.54|22180.54|10
1736893780000|2025-01-14 22:29:40|22508.45|22428.45|22508.74|22428.74|22508.74|22428.74|22508.45|22428.45|9
1736871160000|2025-01-14 16:12:40|22261.12|22181.12|22264.41|22184.41|22264.41|22184.41|22261.12|22181.12|10
1736893790000|2025-01-14 22:29:50|22509.1|22429.1|22508.66|22428.66|22509.1|22429.1|22508.66|22428.66|7
1736871170000|2025-01-14 16:12:50|22263.87|22183.87|22260.42|22180.42|22263.87|22183.87|22260.09|22180.09|10
1736871180000|2025-01-14 16:13:00|22260.68|22180.68|22262.51|22182.51|22262.51|22182.51|22260.58|22180.58|9
1736893800000|2025-01-14 22:30:00|22508.7|22428.7|22509.23|22429.23|22509.51|22429.51|22508.7|22428.7|9
1736871190000|2025-01-14 16:13:10|22262.52|22182.52|22267.29|22187.29|22267.29|22187.29|22262.52|22182.52|10
1736893810000|2025-01-14 22:30:10|22509.78|22429.78|22509.7|22429.7|22509.82|22429.82|22509.7|22429.7|9
1736871200000|2025-01-14 16:13:20|22267.6|22187.6|22268.05|22188.05|22268.05|22188.05|22267.16|22187.16|10
1736893820000|2025-01-14 22:30:20|22510.11|22430.11|22509.94|22429.94|22510.11|22430.11|22509.74|22429.74|9
1736871210000|2025-01-14 16:13:30|22267.32|22187.32|22266.71|22186.71|22267.36|22187.36|22266.63|22186.63|10
1736893830000|2025-01-14 22:30:30|22509.74|22429.74|22508.96|22428.96|22509.74|22429.74|22508.96|22428.96|10
1736871220000|2025-01-14 16:13:40|22266.8|22186.8|22264.29|22184.29|22266.97|22186.97|22264.29|22184.29|10
1736893840000|2025-01-14 22:30:40|22508.94|22428.94|22508.74|22428.74|22508.94|22428.94|22508.5|22428.5|9
1736871230000|2025-01-14 16:13:50|22263.36|22183.36|22259.98|22179.98|22263.36|22183.36|22259.9|22179.9|10
1736893850000|2025-01-14 22:30:50|22508.76|22428.76|22508.46|22428.46|22508.76|22428.76|22508.46|22428.46|7
1736871240000|2025-01-14 16:14:00|22259.93|22179.93|22259.21|22179.21|22259.93|22179.93|22257.76|22177.76|10
1736893860000|2025-01-14 22:31:00|22508.51|22428.51|22507.89|22427.89|22508.59|22428.59|22507.89|22427.89|9
1736871250000|2025-01-14 16:14:10|22259.02|22179.02|22263.16|22183.16|22263.16|22183.16|22258.13|22178.13|10
1736893870000|2025-01-14 22:31:10|22508.13|22428.13|22512.49|22432.49|22512.65|22432.65|22507.75|22427.75|10
1736871260000|2025-01-14 16:14:20|22265.3|22185.3|22268.96|22188.96|22268.96|22188.96|22265.3|22185.3|10
1736893880000|2025-01-14 22:31:20|22512.5|22432.5|22511.61|22431.61|22512.5|22432.5|22511.61|22431.61|9
1736871270000|2025-01-14 16:14:30|22268.57|22188.57|22268.12|22188.12|22268.57|22188.57|22267.9|22187.9|9
1736893890000|2025-01-14 22:31:30|22511.28|22431.28|22510.35|22430.35|22511.28|22431.28|22510.09|22430.09|9
1736871280000|2025-01-14 16:14:40|22268.47|22188.47|22270.41|22190.41|22270.68|22190.68|22268.47|22188.47|10
1736893900000|2025-01-14 22:31:40|22510.25|22430.25|22510.13|22430.13|22510.55|22430.55|22509.82|22429.82|9
1736871290000|2025-01-14 16:14:50|22270.88|22190.88|22274.46|22194.46|22274.46|22194.46|22270.88|22190.88|10
1736893910000|2025-01-14 22:31:50|22510.07|22430.07|22509.89|22429.89|22510.25|22430.25|22509.58|22429.58|9
1736871300000|2025-01-14 16:15:00|22274.89|22194.89|22272.62|22192.62|22275.92|22195.92|22272.62|22192.62|10
1736893920000|2025-01-14 22:32:00|22509.86|22429.86|22511.64|22431.64|22511.66|22431.66|22509.81|22429.81|10
1736871310000|2025-01-14 16:15:10|22273.22|22193.22|22274.6|22194.6|22274.78|22194.78|22273.17|22193.17|10
1736893930000|2025-01-14 22:32:10|22511.65|22431.65|22512.02|22432.02|22512.02|22432.02|22511.59|22431.59|9
1736871320000|2025-01-14 16:15:20|22274.35|22194.35|22266.68|22186.68|22274.35|22194.35|22266.68|22186.68|10
1736893940000|2025-01-14 22:32:20|22511.96|22431.96|22511.17|22431.17|22511.96|22431.96|22511.15|22431.15|10
1736871330000|2025-01-14 16:15:30|22266.67|22186.67|22262.15|22182.15|22266.67|22186.67|22262.15|22182.15|10
1736893950000|2025-01-14 22:32:30|22511.16|22431.16|22511.44|22431.44|22511.44|22431.44|22510.63|22430.63|9
1736871340000|2025-01-14 16:15:40|22262.27|22182.27|22259.56|22179.56|22262.27|22182.27|22259.16|22179.16|10
1736893960000|2025-01-14 22:32:40|22511.41|22431.41|22510.04|22430.04|22511.57|22431.57|22509.98|22429.98|9
1736871350000|2025-01-14 16:15:50|22258.3|22178.3|22257.74|22177.74|22258.3|22178.3|22256.87|22176.87|10
1736893970000|2025-01-14 22:32:50|22509.84|22429.84|22509.81|22429.81|22509.87|22429.87|22509.45|22429.45|10
1736871360000|2025-01-14 16:16:00|22257.61|22177.61|22261.81|22181.81|22262.67|22182.67|22257.61|22177.61|10
1736893980000|2025-01-14 22:33:00|22509.87|22429.87|22507.66|22427.66|22509.87|22429.87|22507.66|22427.66|9
1736871370000|2025-01-14 16:16:10|22262.74|22182.74|22259.94|22179.94|22263.03|22183.03|22259.69|22179.69|10
1736893990000|2025-01-14 22:33:10|22506.84|22426.84|22506.78|22426.78|22506.96|22426.96|22506.74|22426.74|7
1736871380000|2025-01-14 16:16:20|22259.7|22179.7|22262.11|22182.11|22262.11|22182.11|22259.39|22179.39|9
1736894000000|2025-01-14 22:33:20|22506.69|22426.69|22506.53|22426.53|22506.72|22426.72|22506.53|22426.53|8
1736871390000|2025-01-14 16:16:30|22263.01|22183.01|22268.26|22188.26|22268.26|22188.26|22263.01|22183.01|10
1736894010000|2025-01-14 22:33:30|22506.28|22426.28|22504.19|22424.19|22506.29|22426.29|22504.19|22424.19|8
1736871400000|2025-01-14 16:16:40|22268.81|22188.81|22278.28|22198.28|22278.28|22198.28|22268.81|22188.81|10
1736894020000|2025-01-14 22:33:40|22504.37|22424.37|22504.19|22424.19|22504.44|22424.44|22504.12|22424.12|8
1736871410000|2025-01-14 16:16:50|22278.03|22198.03|22279.91|22199.91|22280.47|22200.47|22278.03|22198.03|10
1736894030000|2025-01-14 22:33:50|22503.81|22423.81|22502.05|22422.05|22503.81|22423.81|22502.03|22422.03|9
1736871420000|2025-01-14 16:17:00|22280.04|22200.04|22281.6|22201.6|22281.77|22201.77|22279.81|22199.81|10
1736894040000|2025-01-14 22:34:00|22502.03|22422.03|22500.63|22420.63|22502.03|22422.03|22500.63|22420.63|10
1736871430000|2025-01-14 16:17:10|22281.96|22201.96|22285.8|22205.8|22285.8|22205.8|22281.96|22201.96|10
1736894050000|2025-01-14 22:34:10|22500.43|22420.43|22501.04|22421.04|22501.57|22421.57|22500.37|22420.37|10
1736871440000|2025-01-14 16:17:20|22285.84|22205.84|22289.53|22209.53|22289.56|22209.56|22285.76|22205.76|10
1736894060000|2025-01-14 22:34:20|22500.74|22420.74|22501.51|22421.51|22501.51|22421.51|22500.74|22420.74|10
1736871450000|2025-01-14 16:17:30|22289.45|22209.45|22296.05|22216.05|22296.05|22216.05|22289.45|22209.45|9
1736894070000|2025-01-14 22:34:30|22501.7|22421.7|22502.81|22422.81|22503.68|22423.68|22501.7|22421.7|10
1736871460000|2025-01-14 16:17:40|22296.33|22216.33|22296.4|22216.4|22296.4|22216.4|22294.54|22214.54|10
1736894080000|2025-01-14 22:34:40|22503.42|22423.42|22504.42|22424.42|22504.6|22424.6|22503.42|22423.42|10
1736871470000|2025-01-14 16:17:50|22296.43|22216.43|22295.02|22215.02|22296.43|22216.43|22294.61|22214.61|10
1736894090000|2025-01-14 22:34:50|22504.44|22424.44|22504.12|22424.12|22504.99|22424.99|22504.1|22424.1|8
1736871480000|2025-01-14 16:18:00|22294.5|22214.5|22295.4|22215.4|22295.4|22215.4|22293.25|22213.25|10
1736894100000|2025-01-14 22:35:00|22504.26|22424.26|22503.45|22423.45|22504.44|22424.44|22503.13|22423.13|8
1736871490000|2025-01-14 16:18:10|22295.13|22215.13|22296.04|22216.04|22297.5|22217.5|22295.13|22215.13|10
1736894110000|2025-01-14 22:35:10|22504.01|22424.01|22504.34|22424.34|22504.35|22424.35|22503.96|22423.96|10
1736871500000|2025-01-14 16:18:20|22296.15|22216.15|22297.14|22217.14|22297.56|22217.56|22296.15|22216.15|10
1736894120000|2025-01-14 22:35:20|22505.56|22425.56|22506.06|22426.06|22506.06|22426.06|22505.41|22425.41|10
1736871510000|2025-01-14 16:18:30|22297.17|22217.17|22287.77|22207.77|22297.27|22217.27|22287.77|22207.77|10
1736894130000|2025-01-14 22:35:30|22506.43|22426.43|22508.14|22428.14|22508.14|22428.14|22506.43|22426.43|9
1736871520000|2025-01-14 16:18:40|22286.96|22206.96|22281.59|22201.59|22286.96|22206.96|22281.5|22201.5|10
1736894140000|2025-01-14 22:35:40|22508.07|22428.07|22509.74|22429.74|22510.12|22430.12|22508.07|22428.07|8
1736871530000|2025-01-14 16:18:50|22280.23|22200.23|22277.26|22197.26|22280.41|22200.41|22276.29|22196.29|10
1736894150000|2025-01-14 22:35:50|22509.72|22429.72|22509.68|22429.68|22509.72|22429.72|22509.63|22429.63|10
1736871540000|2025-01-14 16:19:00|22276.74|22196.74|22271.88|22191.88|22276.74|22196.74|22271.88|22191.88|10
1736894160000|2025-01-14 22:36:00|22509.71|22429.71|22510.51|22430.51|22510.63|22430.63|22509.46|22429.46|9
1736871550000|2025-01-14 16:19:10|22272.31|22192.31|22274.62|22194.62|22274.64|22194.64|22272.31|22192.31|10
1736894170000|2025-01-14 22:36:10|22510.57|22430.57|22512.31|22432.31|22512.31|22432.31|22510.57|22430.57|10
1736871560000|2025-01-14 16:19:20|22275.42|22195.42|22273.75|22193.75|22277.71|22197.71|22273.17|22193.17|10
1736894180000|2025-01-14 22:36:20|22512.27|22432.27|22513.58|22433.58|22513.58|22433.58|22512.22|22432.22|10
1736871570000|2025-01-14 16:19:30|22273.41|22193.41|22272.95|22192.95|22274.51|22194.51|22272.95|22192.95|9
1736894190000|2025-01-14 22:36:30|22513.95|22433.95|22514.06|22434.06|22514.6|22434.6|22513.95|22433.95|10
1736871580000|2025-01-14 16:19:40|22272.85|22192.85|22275.22|22195.22|22275.32|22195.32|22272.85|22192.85|10
1736894200000|2025-01-14 22:36:40|22514.03|22434.03|22514.03|22434.03|22514.65|22434.65|22513.94|22433.94|10
1736871590000|2025-01-14 16:19:50|22275.27|22195.27|22276.69|22196.69|22276.69|22196.69|22275.05|22195.05|10
1736894210000|2025-01-14 22:36:50|22514|22434|22515.85|22435.85|22515.86|22435.86|22514|22434|10
1736871600000|2025-01-14 16:20:00|22277.15|22197.15|22279.1|22199.1|22279.51|22199.51|22277.15|22197.15|10
1736894220000|2025-01-14 22:37:00|22515.97|22435.97|22494.72|22414.72|22518.32|22438.32|22494.5|22414.5|10
1736871610000|2025-01-14 16:20:10|22279.74|22199.74|22279.15|22199.15|22279.77|22199.77|22278.65|22198.65|10
1736894230000|2025-01-14 22:37:10|22495.08|22415.08|22495|22415|22495.55|22415.55|22495|22415|10
1736871620000|2025-01-14 16:20:20|22280.37|22200.37|22277.7|22197.7|22281.54|22201.54|22277.7|22197.7|10
1736894240000|2025-01-14 22:37:20|22495.01|22415.01|22518.5|22438.5|22519.87|22439.87|22495.01|22415.01|9
1736894250000|2025-01-14 22:37:30|22519.22|22439.22|22518.25|22438.25|22519.22|22439.22|22518.25|22438.25|10
1736871630000|2025-01-14 16:20:30|22277.56|22197.56|22276.24|22196.24|22277.56|22197.56|22275.81|22195.81|10
1736894260000|2025-01-14 22:37:40|22518.1|22438.1|22519.5|22439.5|22519.5|22439.5|22518.1|22438.1|10
1736871640000|2025-01-14 16:20:40|22276.36|22196.36|22276.63|22196.63|22277.99|22197.99|22275.95|22195.95|10
1736894270000|2025-01-14 22:37:50|22519.41|22439.41|22519.42|22439.42|22519.46|22439.46|22519.35|22439.35|10
1736871650000|2025-01-14 16:20:50|22275.58|22195.58|22274.23|22194.23|22275.58|22195.58|22273.44|22193.44|10
1736894280000|2025-01-14 22:38:00|22519.46|22439.46|22510.68|22430.68|22519.96|22439.96|22510.68|22430.68|10
1736871660000|2025-01-14 16:21:00|22274.27|22194.27|22280.15|22200.15|22280.15|22200.15|22273.71|22193.71|10
1736894290000|2025-01-14 22:38:10|22510.66|22430.66|22512.22|22432.22|22512.22|22432.22|22510.66|22430.66|10
1736871670000|2025-01-14 16:21:10|22279.79|22199.79|22282.9|22202.9|22282.9|22202.9|22279.79|22199.79|10
1736894300000|2025-01-14 22:38:20|22512.26|22432.26|22513.79|22433.79|22514.75|22434.75|22512.26|22432.26|10
1736871680000|2025-01-14 16:21:20|22282.94|22202.94|22283.05|22203.05|22285.23|22205.23|22282.94|22202.94|10
1736894310000|2025-01-14 22:38:30|22513.93|22433.93|22514.86|22434.86|22514.91|22434.91|22513.67|22433.67|7
1736871690000|2025-01-14 16:21:30|22283.39|22203.39|22284.37|22204.37|22284.37|22204.37|22282.63|22202.63|10
1736894320000|2025-01-14 22:38:40|22514.84|22434.84|22516.28|22436.28|22516.28|22436.28|22514.83|22434.83|10
1736871700000|2025-01-14 16:21:40|22284.61|22204.61|22282.09|22202.09|22284.61|22204.61|22282.05|22202.05|10
1736894330000|2025-01-14 22:38:50|22516.29|22436.29|22516.23|22436.23|22516.33|22436.33|22516.23|22436.23|9
1736871710000|2025-01-14 16:21:50|22281.77|22201.77|22277.11|22197.11|22281.77|22201.77|22277.11|22197.11|10
1736894340000|2025-01-14 22:39:00|22516.3|22436.3|22515.66|22435.66|22516.5|22436.5|22515.63|22435.63|9
1736871720000|2025-01-14 16:22:00|22277.06|22197.06|22276.12|22196.12|22277.06|22197.06|22275.79|22195.79|10
1736894350000|2025-01-14 22:39:10|22515.51|22435.51|22514.3|22434.3|22515.51|22435.51|22514.3|22434.3|9
1736871730000|2025-01-14 16:22:10|22278.34|22198.34|22283.97|22203.97|22283.97|22203.97|22278.34|22198.34|10
1736894360000|2025-01-14 22:39:20|22514.34|22434.34|22514.47|22434.47|22514.47|22434.47|22514.32|22434.32|9
1736871740000|2025-01-14 16:22:20|22283.58|22203.58|22290.72|22210.72|22290.72|22210.72|22281.33|22201.33|10
1736894370000|2025-01-14 22:39:30|22514.45|22434.45|22515.78|22435.78|22515.78|22435.78|22514.45|22434.45|8
1736871750000|2025-01-14 16:22:30|22290.99|22210.99|22297.49|22217.49|22297.49|22217.49|22290.99|22210.99|10
1736894380000|2025-01-14 22:39:40|22515.82|22435.82|22517.11|22437.11|22517.4|22437.4|22515.82|22435.82|10
1736871760000|2025-01-14 16:22:40|22297.19|22217.19|22305.19|22225.19|22305.19|22225.19|22297.19|22217.19|10
1736894390000|2025-01-14 22:39:50|22517.12|22437.12|22517.04|22437.04|22517.18|22437.18|22517.04|22437.04|9
1736871770000|2025-01-14 16:22:50|22304.73|22224.73|22311.07|22231.07|22311.07|22231.07|22304.73|22224.73|10
1736894400000|2025-01-14 22:40:00|22517.03|22437.03|22515.19|22435.19|22517.03|22437.03|22515|22435|10
1736871780000|2025-01-14 16:23:00|22310.33|22230.33|22309.57|22229.57|22310.45|22230.45|22308.7|22228.7|10
1736894410000|2025-01-14 22:40:10|22519.4|22439.4|22520.61|22440.61|22520.64|22440.64|22519.26|22439.26|10
1736871790000|2025-01-14 16:23:10|22309.02|22229.02|22306.19|22226.19|22309.02|22229.02|22306.19|22226.19|10
1736894420000|2025-01-14 22:40:20|22521.1|22441.1|22520.99|22440.99|22521.28|22441.28|22520.99|22440.99|10
1736871800000|2025-01-14 16:23:20|22306.21|22226.21|22305.43|22225.43|22306.21|22226.21|22305.21|22225.21|10
1736894430000|2025-01-14 22:40:30|22517.35|22437.35|22520.6|22440.6|22520.6|22440.6|22517.35|22437.35|10
1736871810000|2025-01-14 16:23:30|22306.29|22226.29|22303.61|22223.61|22306.29|22226.29|22303.61|22223.61|9
1736894440000|2025-01-14 22:40:40|22520.62|22440.62|22521.34|22441.34|22521.34|22441.34|22520.01|22440.01|10
1736871820000|2025-01-14 16:23:40|22303.44|22223.44|22307.56|22227.56|22307.56|22227.56|22302.64|22222.64|10
1736894450000|2025-01-14 22:40:50|22521.13|22441.13|22520.92|22440.92|22521.25|22441.25|22520.74|22440.74|10
1736871830000|2025-01-14 16:23:50|22308.03|22228.03|22313.35|22233.35|22313.35|22233.35|22308.03|22228.03|10
1736894460000|2025-01-14 22:41:00|22520.57|22440.57|22521.05|22441.05|22521.05|22441.05|22520.49|22440.49|9
1736871840000|2025-01-14 16:24:00|22312.52|22232.52|22311.23|22231.23|22312.58|22232.58|22311.23|22231.23|10
1736894470000|2025-01-14 22:41:10|22521.06|22441.06|22521.42|22441.42|22523.49|22443.49|22521.06|22441.06|10
1736871850000|2025-01-14 16:24:10|22311.42|22231.42|22310.56|22230.56|22311.55|22231.55|22310.56|22230.56|10
1736894480000|2025-01-14 22:41:20|22521.77|22441.77|22523.84|22443.84|22524.29|22444.29|22521.77|22441.77|9
1736871860000|2025-01-14 16:24:20|22310.14|22230.14|22310.37|22230.37|22310.84|22230.84|22309.64|22229.64|10
1736894490000|2025-01-14 22:41:30|22523.7|22443.7|22522.95|22442.95|22523.7|22443.7|22522.95|22442.95|9
1736871870000|2025-01-14 16:24:30|22315.42|22235.42|22314.35|22234.35|22315.42|22235.42|22313.81|22233.81|10
1736894500000|2025-01-14 22:41:40|22523.05|22443.05|22522.34|22442.34|22523.26|22443.26|22522.34|22442.34|9
1736871880000|2025-01-14 16:24:40|22313.99|22233.99|22314.56|22234.56|22314.56|22234.56|22312.22|22232.22|10
1736894510000|2025-01-14 22:41:50|22522.32|22442.32|22522.38|22442.38|22522.45|22442.45|22522.32|22442.32|7
1736871890000|2025-01-14 16:24:50|22314.68|22234.68|22313.58|22233.58|22314.68|22234.68|22311.6|22231.6|10
1736894520000|2025-01-14 22:42:00|22521.93|22441.93|22520.98|22440.98|22521.93|22441.93|22520.98|22440.98|8
1736871900000|2025-01-14 16:25:00|22316.11|22236.11|22313.12|22233.12|22316.11|22236.11|22312.79|22232.79|10
1736894530000|2025-01-14 22:42:10|22520.99|22440.99|22522.13|22442.13|22522.13|22442.13|22520.94|22440.94|9
1736871910000|2025-01-14 16:25:10|22313.5|22233.5|22314.41|22234.41|22314.41|22234.41|22312.45|22232.45|10
1736894540000|2025-01-14 22:42:20|22522.86|22442.86|22524.51|22444.51|22524.51|22444.51|22522.86|22442.86|9
1736871920000|2025-01-14 16:25:20|22316.62|22236.62|22318.06|22238.06|22318.2|22238.2|22316.62|22236.62|9
1736894550000|2025-01-14 22:42:30|22524.56|22444.56|22524.75|22444.75|22524.75|22444.75|22524.15|22444.15|8
1736871930000|2025-01-14 16:25:30|22318.37|22238.37|22319.18|22239.18|22319.42|22239.42|22318.37|22238.37|10
1736894560000|2025-01-14 22:42:40|22524.64|22444.64|22524.17|22444.17|22524.79|22444.79|22523.77|22443.77|10
1736871940000|2025-01-14 16:25:40|22319.2|22239.2|22321.72|22241.72|22321.72|22241.72|22318.78|22238.78|10
1736894570000|2025-01-14 22:42:50|22524.14|22444.14|22525.41|22445.41|22526.13|22446.13|22524|22444|10
1736871950000|2025-01-14 16:25:50|22321.81|22241.81|22329.57|22249.57|22330.11|22250.11|22321.81|22241.81|10
1736894580000|2025-01-14 22:43:00|22525.71|22445.71|22526.45|22446.45|22526.56|22446.56|22525.47|22445.47|8
1736871960000|2025-01-14 16:26:00|22329.89|22249.89|22336.83|22256.83|22336.9|22256.9|22329.89|22249.89|10
1736894590000|2025-01-14 22:43:10|22526.49|22446.49|22527.47|22447.47|22527.5|22447.5|22526.47|22446.47|10
1736871970000|2025-01-14 16:26:10|22336.97|22256.97|22344.9|22264.9|22344.9|22264.9|22336.97|22256.97|10
1736894600000|2025-01-14 22:43:20|22527.54|22447.54|22529.51|22449.51|22529.51|22449.51|22527.54|22447.54|9
1736871980000|2025-01-14 16:26:20|22345.14|22265.14|22342.85|22262.85|22345.15|22265.15|22341.97|22261.97|10
1736894610000|2025-01-14 22:43:30|22529.58|22449.58|22529.71|22449.71|22529.71|22449.71|22529.58|22449.58|7
1736871990000|2025-01-14 16:26:30|22342.8|22262.8|22347.27|22267.27|22347.27|22267.27|22342.8|22262.8|10
1736894620000|2025-01-14 22:43:40|22529.53|22449.53|22530.74|22450.74|22531.61|22451.61|22529.22|22449.22|10
1736872000000|2025-01-14 16:26:40|22346.49|22266.49|22346.31|22266.31|22346.73|22266.73|22345.83|22265.83|9
1736894630000|2025-01-14 22:43:50|22530.49|22450.49|22529.65|22449.65|22530.49|22450.49|22529.65|22449.65|10
1736872010000|2025-01-14 16:26:50|22346.51|22266.51|22349.01|22269.01|22349.01|22269.01|22346.51|22266.51|10
1736894640000|2025-01-14 22:44:00|22529.48|22449.48|22527.9|22447.9|22529.48|22449.48|22527.9|22447.9|9
1736872020000|2025-01-14 16:27:00|22349.11|22269.11|22351.18|22271.18|22351.18|22271.18|22348.49|22268.49|10
1736894650000|2025-01-14 22:44:10|22527.83|22447.83|22539.69|22459.69|22539.71|22459.71|22526.91|22446.91|8
1736872030000|2025-01-14 16:27:10|22351.42|22271.42|22354.87|22274.87|22354.87|22274.87|22351.42|22271.42|10
1736894660000|2025-01-14 22:44:20|22539.94|22459.94|22538.84|22458.84|22540.12|22460.12|22538.84|22458.84|9
1736872040000|2025-01-14 16:27:20|22355.74|22275.74|22355.85|22275.85|22356.47|22276.47|22354.5|22274.5|10
1736894670000|2025-01-14 22:44:30|22538.81|22458.81|22538.95|22458.95|22539.11|22459.11|22538.81|22458.81|9
1736872050000|2025-01-14 16:27:30|22355.72|22275.72|22350.02|22270.02|22355.99|22275.99|22350.02|22270.02|9
1736894680000|2025-01-14 22:44:40|22538.96|22458.96|22538.01|22458.01|22538.96|22458.96|22538.01|22458.01|9
1736872060000|2025-01-14 16:27:40|22349.8|22269.8|22353.81|22273.81|22353.81|22273.81|22348.71|22268.71|10
1736894690000|2025-01-14 22:44:50|22538.16|22458.16|22538.18|22458.18|22538.23|22458.23|22538.11|22458.11|7
1736872070000|2025-01-14 16:27:50|22351.84|22271.84|22352.38|22272.38|22352.38|22272.38|22351.18|22271.18|10
1736872080000|2025-01-14 16:28:00|22352.66|22272.66|22352.76|22272.76|22353.12|22273.12|22352.3|22272.3|10
1736894700000|2025-01-14 22:45:00|22538.37|22458.37|22538.13|22458.13|22538.51|22458.51|22537.6|22457.6|10
1736872090000|2025-01-14 16:28:10|22353.16|22273.16|22356.01|22276.01|22356.01|22276.01|22351.74|22271.74|10
1736894710000|2025-01-14 22:45:10|22538.21|22458.21|22537.67|22457.67|22538.21|22458.21|22537.52|22457.52|9
1736872100000|2025-01-14 16:28:20|22356.2|22276.2|22356.73|22276.73|22357.07|22277.07|22355.58|22275.58|9
1736894720000|2025-01-14 22:45:20|22537.69|22457.69|22537.86|22457.86|22537.93|22457.93|22537.69|22457.69|9
1736872110000|2025-01-14 16:28:30|22356.14|22276.14|22351.28|22271.28|22356.16|22276.16|22350.72|22270.72|10
1736894730000|2025-01-14 22:45:30|22537.98|22457.98|22537.8|22457.8|22538.53|22458.53|22537.8|22457.8|9
1736872120000|2025-01-14 16:28:40|22351.54|22271.54|22342.2|22262.2|22351.54|22271.54|22342.2|22262.2|10
1736894740000|2025-01-14 22:45:40|22537.98|22457.98|22537.64|22457.64|22538.21|22458.21|22537.56|22457.56|10
1736872130000|2025-01-14 16:28:50|22341.94|22261.94|22334.19|22254.19|22341.94|22261.94|22334.19|22254.19|10
1736894750000|2025-01-14 22:45:50|22537.26|22457.26|22536.53|22456.53|22537.34|22457.34|22536.17|22456.17|10
1736872140000|2025-01-14 16:29:00|22333.73|22253.73|22327.03|22247.03|22333.73|22253.73|22327.03|22247.03|10
1736894760000|2025-01-14 22:46:00|22536.55|22456.55|22535.09|22455.09|22536.66|22456.66|22535|22455|10
1736872150000|2025-01-14 16:29:10|22325.83|22245.83|22319.01|22239.01|22325.83|22245.83|22319.01|22239.01|10
1736894770000|2025-01-14 22:46:10|22535.04|22455.04|22532.89|22452.89|22535.08|22455.08|22532.89|22452.89|10
1736872160000|2025-01-14 16:29:20|22317.66|22237.66|22316.24|22236.24|22317.66|22237.66|22316.13|22236.13|10
1736894780000|2025-01-14 22:46:20|22532.7|22452.7|22535.81|22455.81|22536.26|22456.26|22532.7|22452.7|9
1736872170000|2025-01-14 16:29:30|22316.23|22236.23|22318.54|22238.54|22318.8|22238.8|22316.23|22236.23|10
1736894790000|2025-01-14 22:46:30|22535.94|22455.94|22536.48|22456.48|22537.84|22457.84|22535.94|22455.94|10
1736872180000|2025-01-14 16:29:40|22319.16|22239.16|22316.74|22236.74|22319.4|22239.4|22316.74|22236.74|9
1736894800000|2025-01-14 22:46:40|22536.51|22456.51|22537.61|22457.61|22537.76|22457.76|22536.51|22456.51|10
1736872190000|2025-01-14 16:29:50|22316.26|22236.26|22310.9|22230.9|22316.4|22236.4|22310.68|22230.68|10
1736894810000|2025-01-14 22:46:50|22538.16|22458.16|22537.92|22457.92|22538.21|22458.21|22530.86|22450.86|10
1736872200000|2025-01-14 16:30:00|22310.99|22230.99|22305.34|22225.34|22310.99|22230.99|22304.99|22224.99|10
1736894820000|2025-01-14 22:47:00|22537.83|22457.83|22540.14|22460.14|22540.14|22460.14|22537.83|22457.83|10
1736872210000|2025-01-14 16:30:10|22305.03|22225.03|22304.98|22224.98|22305.14|22225.14|22303.9|22223.9|10
1736894830000|2025-01-14 22:47:10|22540.13|22460.13|22540.77|22460.77|22540.88|22460.88|22540.08|22460.08|10
1736872220000|2025-01-14 16:30:20|22305.04|22225.04|22305.03|22225.03|22305.95|22225.95|22305.03|22225.03|10
1736894840000|2025-01-14 22:47:20|22541.04|22461.04|22541.94|22461.94|22542.19|22462.19|22540.65|22460.65|10
1736872230000|2025-01-14 16:30:30|22305.32|22225.32|22304.99|22224.99|22306.35|22226.35|22304.75|22224.75|10
1736894850000|2025-01-14 22:47:30|22542.2|22462.2|22542.2|22462.2|22542.36|22462.36|22541.47|22461.47|9
1736872240000|2025-01-14 16:30:40|22304.96|22224.96|22306.71|22226.71|22306.88|22226.88|22304.89|22224.89|10
1736894860000|2025-01-14 22:47:40|22542.16|22462.16|22534.91|22454.91|22542.22|22462.22|22534.55|22454.55|10
1736872250000|2025-01-14 16:30:50|22307.64|22227.64|22303.79|22223.79|22307.64|22227.64|22301.79|22221.79|10
1736894870000|2025-01-14 22:47:50|22534.47|22454.47|22534.64|22454.64|22534.77|22454.77|22533.74|22453.74|10
1736872260000|2025-01-14 16:31:00|22302.21|22222.21|22303.14|22223.14|22304.16|22224.16|22302.21|22222.21|10
1736894880000|2025-01-14 22:48:00|22534.71|22454.71|22534.19|22454.19|22534.81|22454.81|22533.86|22453.86|9
1736872270000|2025-01-14 16:31:10|22302.63|22222.63|22306.65|22226.65|22306.65|22226.65|22302.63|22222.63|9
1736894890000|2025-01-14 22:48:10|22534.27|22454.27|22534.61|22454.61|22534.61|22454.61|22534.06|22454.06|10
1736872280000|2025-01-14 16:31:20|22307.29|22227.29|22307.56|22227.56|22308.99|22228.99|22306.16|22226.16|10
1736894900000|2025-01-14 22:48:20|22534.7|22454.7|22535.63|22455.63|22535.63|22455.63|22534.21|22454.21|10
1736872290000|2025-01-14 16:31:30|22307.37|22227.37|22307.34|22227.34|22308.16|22228.16|22307.34|22227.34|10
1736894910000|2025-01-14 22:48:30|22535.67|22455.67|22536.89|22456.89|22536.89|22456.89|22535.67|22455.67|10
1736872300000|2025-01-14 16:31:40|22308.08|22228.08|22307|22227|22308.08|22228.08|22306.92|22226.92|9
1736894920000|2025-01-14 22:48:40|22536.6|22456.6|22537.11|22457.11|22538.06|22458.06|22536.39|22456.39|9
1736872310000|2025-01-14 16:31:50|22306.94|22226.94|22309.09|22229.09|22309.09|22229.09|22306.94|22226.94|10
1736894930000|2025-01-14 22:48:50|22536.81|22456.81|22537.76|22457.76|22537.76|22457.76|22536.3|22456.3|10
1736872320000|2025-01-14 16:32:00|22308.6|22228.6|22306.65|22226.65|22309.9|22229.9|22306.65|22226.65|10
1736894940000|2025-01-14 22:49:00|22538.03|22458.03|22537.89|22457.89|22538.43|22458.43|22537.84|22457.84|9
1736872330000|2025-01-14 16:32:10|22306.68|22226.68|22303.06|22223.06|22306.68|22226.68|22303.04|22223.04|10
1736894950000|2025-01-14 22:49:10|22538.07|22458.07|22539.3|22459.3|22539.45|22459.45|22538.07|22458.07|9
1736872340000|2025-01-14 16:32:20|22303.07|22223.07|22293.12|22213.12|22303.07|22223.07|22293.12|22213.12|10
1736894960000|2025-01-14 22:49:20|22539.75|22459.75|22541.56|22461.56|22541.56|22461.56|22539.41|22459.41|10
1736872350000|2025-01-14 16:32:30|22293.18|22213.18|22290.5|22210.5|22293.18|22213.18|22290.5|22210.5|10
1736894970000|2025-01-14 22:49:30|22541.75|22461.75|22541.55|22461.55|22541.88|22461.88|22541.55|22461.55|8
1736872360000|2025-01-14 16:32:40|22289.9|22209.9|22289.12|22209.12|22289.9|22209.9|22287.73|22207.73|10
1736894980000|2025-01-14 22:49:40|22541.35|22461.35|22541.54|22461.54|22541.54|22461.54|22541.14|22461.14|9
1736872370000|2025-01-14 16:32:50|22289.27|22209.27|22291.04|22211.04|22291.79|22211.79|22289.27|22209.27|10
1736894990000|2025-01-14 22:49:50|22541.46|22461.46|22539.38|22459.38|22541.46|22461.46|22539.38|22459.38|9
1736872380000|2025-01-14 16:33:00|22292.32|22212.32|22297.26|22217.26|22297.26|22217.26|22292.32|22212.32|10
1736872390000|2025-01-14 16:33:10|22297.04|22217.04|22295.73|22215.73|22297.04|22217.04|22294.21|22214.21|10
1736895000000|2025-01-14 22:50:00|22539.35|22459.35|22538.46|22458.46|22539.64|22459.64|22538.25|22458.25|10
1736872400000|2025-01-14 16:33:20|22295.21|22215.21|22290.74|22210.74|22295.21|22215.21|22290.74|22210.74|10
1736895010000|2025-01-14 22:50:10|22538.5|22458.5|22539.7|22459.7|22540.1|22460.1|22538.5|22458.5|10
1736872410000|2025-01-14 16:33:30|22290.42|22210.42|22291.12|22211.12|22291.12|22211.12|22289.7|22209.7|10
1736895020000|2025-01-14 22:50:20|22539.69|22459.69|22538.76|22458.76|22539.69|22459.69|22538.76|22458.76|10
1736872420000|2025-01-14 16:33:40|22291.08|22211.08|22287.53|22207.53|22291.08|22211.08|22287.34|22207.34|10
1736895030000|2025-01-14 22:50:30|22538.49|22458.49|22537.91|22457.91|22538.49|22458.49|22537.44|22457.44|10
1736872430000|2025-01-14 16:33:50|22287.02|22207.02|22284.33|22204.33|22287.02|22207.02|22284.33|22204.33|10
1736895040000|2025-01-14 22:50:40|22537.96|22457.96|22538.25|22458.25|22538.49|22458.49|22537.85|22457.85|10
1736872440000|2025-01-14 16:34:00|22284.23|22204.23|22278.76|22198.76|22284.23|22204.23|22278.43|22198.43|10
1736895050000|2025-01-14 22:50:50|22538.27|22458.27|22537.14|22457.14|22538.27|22458.27|22537.14|22457.14|10
1736872450000|2025-01-14 16:34:10|22278.96|22198.96|22277.05|22197.05|22278.96|22198.96|22275.52|22195.52|9
1736895060000|2025-01-14 22:51:00|22537.11|22457.11|22534.18|22454.18|22537.11|22457.11|22534.18|22454.18|10
1736872460000|2025-01-14 16:34:20|22277.18|22197.18|22278.47|22198.47|22280.3|22200.3|22277.18|22197.18|10
1736895070000|2025-01-14 22:51:10|22534.21|22454.21|22532.58|22452.58|22534.21|22454.21|22532.58|22452.58|8
1736872470000|2025-01-14 16:34:30|22278.39|22198.39|22278.74|22198.74|22280.57|22200.57|22278.39|22198.39|10
1736895080000|2025-01-14 22:51:20|22532.51|22452.51|22538.95|22458.95|22539.01|22459.01|22531.42|22451.42|10
1736872480000|2025-01-14 16:34:40|22280.25|22200.25|22284.85|22204.85|22284.85|22204.85|22280.25|22200.25|10
1736895090000|2025-01-14 22:51:30|22538.94|22458.94|22538.96|22458.96|22539.13|22459.13|22538.93|22458.93|9
1736872490000|2025-01-14 16:34:50|22285.08|22205.08|22287.94|22207.94|22288.73|22208.73|22285.08|22205.08|10
1736895100000|2025-01-14 22:51:40|22538.94|22458.94|22539.33|22459.33|22539.34|22459.34|22538.94|22458.94|9
1736872500000|2025-01-14 16:35:00|22287.82|22207.82|22288.96|22208.96|22288.96|22208.96|22287.64|22207.64|9
1736895110000|2025-01-14 22:51:50|22539.38|22459.38|22539.34|22459.34|22539.42|22459.42|22539.34|22459.34|6
1736872510000|2025-01-14 16:35:10|22289.36|22209.36|22285.02|22205.02|22289.36|22209.36|22284.86|22204.86|10
1736895120000|2025-01-14 22:52:00|22539.38|22459.38|22539.64|22459.64|22539.67|22459.67|22539.32|22459.32|8
1736872520000|2025-01-14 16:35:20|22285.46|22205.46|22286.29|22206.29|22287.89|22207.89|22285.46|22205.46|10
1736895130000|2025-01-14 22:52:10|22539.58|22459.58|22539.37|22459.37|22539.87|22459.87|22539.37|22459.37|9
1736872530000|2025-01-14 16:35:30|22285.7|22205.7|22287.28|22207.28|22287.28|22207.28|22285.7|22205.7|10
1736895140000|2025-01-14 22:52:20|22539.49|22459.49|22541.12|22461.12|22541.16|22461.16|22539.49|22459.49|10
1736872540000|2025-01-14 16:35:40|22287.3|22207.3|22291.26|22211.26|22291.26|22211.26|22287.3|22207.3|10
1736895150000|2025-01-14 22:52:30|22541.07|22461.07|22542.45|22462.45|22542.47|22462.47|22541.01|22461.01|10
1736872550000|2025-01-14 16:35:50|22291.07|22211.07|22292.44|22212.44|22292.44|22212.44|22291.07|22211.07|10
1736895160000|2025-01-14 22:52:40|22542.46|22462.46|22544.97|22464.97|22544.97|22464.97|22542.46|22462.46|10
1736872560000|2025-01-14 16:36:00|22293|22213|22287.59|22207.59|22293|22213|22287.59|22207.59|10
1736895170000|2025-01-14 22:52:50|22545.18|22465.18|22546.4|22466.4|22547|22467|22544.81|22464.81|10
1736872570000|2025-01-14 16:36:10|22285.83|22205.83|22284.74|22204.74|22285.91|22205.91|22284.5|22204.5|10
1736895180000|2025-01-14 22:53:00|22546.1|22466.1|22546.94|22466.94|22546.98|22466.98|22546.1|22466.1|9
1736872580000|2025-01-14 16:36:20|22284.76|22204.76|22285.54|22205.54|22287.27|22207.27|22284.76|22204.76|9
1736895190000|2025-01-14 22:53:10|22547.64|22467.64|22547.83|22467.83|22548.08|22468.08|22547.57|22467.57|10
1736872590000|2025-01-14 16:36:30|22286.43|22206.43|22284.08|22204.08|22287.16|22207.16|22283.43|22203.43|10
1736895200000|2025-01-14 22:53:20|22547.85|22467.85|22549.65|22469.65|22549.65|22469.65|22547.85|22467.85|8
1736872600000|2025-01-14 16:36:40|22285.16|22205.16|22283.86|22203.86|22285.16|22205.16|22283.5|22203.5|10
1736895210000|2025-01-14 22:53:30|22549.39|22469.39|22551.84|22471.84|22552.27|22472.27|22549.39|22469.39|10
1736872610000|2025-01-14 16:36:50|22283.82|22203.82|22283.05|22203.05|22283.94|22203.94|22282.44|22202.44|10
1736895220000|2025-01-14 22:53:40|22551.44|22471.44|22552.13|22472.13|22552.38|22472.38|22551.31|22471.31|8
1736872620000|2025-01-14 16:37:00|22282.99|22202.99|22280.56|22200.56|22283.14|22203.14|22280.56|22200.56|10
1736895230000|2025-01-14 22:53:50|22552.18|22472.18|22553.2|22473.2|22553.47|22473.47|22552.18|22472.18|9
1736872630000|2025-01-14 16:37:10|22280.33|22200.33|22277.53|22197.53|22280.54|22200.54|22277.53|22197.53|10
1736895240000|2025-01-14 22:54:00|22553.57|22473.57|22553.91|22473.91|22554.81|22474.81|22553.57|22473.57|10
1736872640000|2025-01-14 16:37:20|22277.45|22197.45|22272.91|22192.91|22277.52|22197.52|22272.91|22192.91|10
1736895250000|2025-01-14 22:54:10|22553.88|22473.88|22553.46|22473.46|22553.88|22473.88|22553.45|22473.45|8
1736872650000|2025-01-14 16:37:30|22272.67|22192.67|22276.79|22196.79|22276.79|22196.79|22272.37|22192.37|10
1736895260000|2025-01-14 22:54:20|22553.77|22473.77|22552.57|22472.57|22553.85|22473.85|22552.57|22472.57|10
1736872660000|2025-01-14 16:37:40|22277.24|22197.24|22279.63|22199.63|22279.63|22199.63|22276.61|22196.61|10
1736895270000|2025-01-14 22:54:30|22552.66|22472.66|22552.8|22472.8|22553|22473|22552.65|22472.65|10
1736872670000|2025-01-14 16:37:50|22279.89|22199.89|22278.42|22198.42|22279.89|22199.89|22278.42|22198.42|10
1736895280000|2025-01-14 22:54:40|22552.77|22472.77|22550.73|22470.73|22552.8|22472.8|22550.73|22470.73|9
1736872680000|2025-01-14 16:38:00|22277.76|22197.76|22276.81|22196.81|22279.33|22199.33|22276.81|22196.81|10
1736895290000|2025-01-14 22:54:50|22550.46|22470.46|22548.71|22468.71|22550.46|22470.46|22548.42|22468.42|10
1736872690000|2025-01-14 16:38:10|22278.6|22198.6|22274.25|22194.25|22279.29|22199.29|22274.21|22194.21|10
1736895300000|2025-01-14 22:55:00|22548.22|22468.22|22549.62|22469.62|22549.62|22469.62|22548.14|22468.14|10
1736872700000|2025-01-14 16:38:20|22273.21|22193.21|22268.77|22188.77|22273.21|22193.21|22268.15|22188.15|10
1736895310000|2025-01-14 22:55:10|22549.93|22469.93|22552.88|22472.88|22552.88|22472.88|22549.93|22469.93|10
1736872710000|2025-01-14 16:38:30|22268.9|22188.9|22265.1|22185.1|22269.01|22189.01|22265.1|22185.1|10
1736895320000|2025-01-14 22:55:20|22556.86|22476.86|22557.53|22477.53|22557.74|22477.74|22556.86|22476.86|8
1736872720000|2025-01-14 16:38:40|22265.27|22185.27|22262.89|22182.89|22266.15|22186.15|22262.7|22182.7|10
1736895330000|2025-01-14 22:55:30|22557.51|22477.51|22557.51|22477.51|22557.51|22477.51|22556.78|22476.78|9
1736872730000|2025-01-14 16:38:50|22262.07|22182.07|22260.16|22180.16|22262.21|22182.21|22259.35|22179.35|10
1736895340000|2025-01-14 22:55:40|22557.62|22477.62|22560.93|22480.93|22561|22481|22557.62|22477.62|10
1736872740000|2025-01-14 16:39:00|22259.81|22179.81|22253.85|22173.85|22259.81|22179.81|22252.53|22172.53|10
1736895350000|2025-01-14 22:55:50|22560.94|22480.94|22560.66|22480.66|22560.97|22480.97|22559.66|22479.66|10
1736872750000|2025-01-14 16:39:10|22253.67|22173.67|22251.6|22171.6|22253.67|22173.67|22251.06|22171.06|10
1736895360000|2025-01-14 22:56:00|22561.23|22481.23|22560.67|22480.67|22561.54|22481.54|22560.65|22480.65|10
1736872760000|2025-01-14 16:39:20|22251.37|22171.37|22249.79|22169.79|22251.37|22171.37|22249.79|22169.79|9
1736895370000|2025-01-14 22:56:10|22560.73|22480.73|22561.35|22481.35|22561.35|22481.35|22559.74|22479.74|10
1736872770000|2025-01-14 16:39:30|22250|22170|22249.25|22169.25|22250|22170|22246.58|22166.58|10
1736895380000|2025-01-14 22:56:20|22561.51|22481.51|22564.66|22484.66|22564.66|22484.66|22561.46|22481.46|9
1736872780000|2025-01-14 16:39:40|22249.83|22169.83|22250.23|22170.23|22250.23|22170.23|22248.05|22168.05|10
1736895390000|2025-01-14 22:56:30|22564.92|22484.92|22565.86|22485.86|22566.23|22486.23|22564.92|22484.92|10
1736872790000|2025-01-14 16:39:50|22250.27|22170.27|22251.66|22171.66|22252.71|22172.71|22250.27|22170.27|10
1736895400000|2025-01-14 22:56:40|22565.62|22485.62|22565.08|22485.08|22565.62|22485.62|22565.05|22485.05|10
1736872800000|2025-01-14 16:40:00|22251.7|22171.7|22250.12|22170.12|22253.84|22173.84|22250.12|22170.12|10
1736895410000|2025-01-14 22:56:50|22564.86|22484.86|22563.93|22483.93|22564.86|22484.86|22563.93|22483.93|10
1736872810000|2025-01-14 16:40:10|22250.17|22170.17|22250.68|22170.68|22251.53|22171.53|22250.17|22170.17|10
1736895420000|2025-01-14 22:57:00|22563.59|22483.59|22564.1|22484.1|22564.2|22484.2|22563.59|22483.59|10
1736872820000|2025-01-14 16:40:20|22250.57|22170.57|22253.2|22173.2|22253.2|22173.2|22250.57|22170.57|10
1736895430000|2025-01-14 22:57:10|22564.08|22484.08|22564.82|22484.82|22564.82|22484.82|22563.78|22483.78|9
1736872830000|2025-01-14 16:40:30|22253.48|22173.48|22252.48|22172.48|22253.48|22173.48|22249.38|22169.38|10
1736895440000|2025-01-14 22:57:20|22564.84|22484.84|22564.09|22484.09|22565.39|22485.39|22564.09|22484.09|9
1736872840000|2025-01-14 16:40:40|22252.6|22172.6|22250.28|22170.28|22252.6|22172.6|22250.04|22170.04|10
1736895450000|2025-01-14 22:57:30|22564.28|22484.28|22561.44|22481.44|22564.28|22484.28|22560.46|22480.46|10
1736872850000|2025-01-14 16:40:50|22250.61|22170.61|22249.56|22169.56|22250.61|22170.61|22248.37|22168.37|9
1736895460000|2025-01-14 22:57:40|22561.63|22481.63|22559.5|22479.5|22562.07|22482.07|22559.35|22479.35|10
1736872860000|2025-01-14 16:41:00|22249.35|22169.35|22248.7|22168.7|22251.6|22171.6|22248.7|22168.7|10
1736895470000|2025-01-14 22:57:50|22558.96|22478.96|22559.38|22479.38|22559.38|22479.38|22558.15|22478.15|10
1736872870000|2025-01-14 16:41:10|22248.88|22168.88|22248.66|22168.66|22249.7|22169.7|22248.26|22168.26|10
1736895480000|2025-01-14 22:58:00|22558.81|22478.81|22558.1|22478.1|22558.81|22478.81|22556.8|22476.8|9
1736872880000|2025-01-14 16:41:20|22248.12|22168.12|22247.6|22167.6|22248.12|22168.12|22245.82|22165.82|9
1736895490000|2025-01-14 22:58:10|22559.35|22479.35|22558.04|22478.04|22559.35|22479.35|22557.64|22477.64|10
1736872890000|2025-01-14 16:41:30|22248.22|22168.22|22247.5|22167.5|22248.41|22168.41|22246.5|22166.5|10
1736895500000|2025-01-14 22:58:20|22558.05|22478.05|22557.4|22477.4|22558.13|22478.13|22557.34|22477.34|10
1736872900000|2025-01-14 16:41:40|22247.42|22167.42|22249.62|22169.62|22249.62|22169.62|22247.25|22167.25|10
1736895510000|2025-01-14 22:58:30|22557.35|22477.35|22556.87|22476.87|22557.39|22477.39|22556.86|22476.86|9
1736872910000|2025-01-14 16:41:50|22249.97|22169.97|22251.34|22171.34|22251.71|22171.71|22249.81|22169.81|9
1736895520000|2025-01-14 22:58:40|22556.79|22476.79|22556.33|22476.33|22556.95|22476.95|22556.33|22476.33|10
1736872920000|2025-01-14 16:42:00|22251.75|22171.75|22252.65|22172.65|22252.77|22172.77|22250.95|22170.95|10
1736895530000|2025-01-14 22:58:50|22556.55|22476.55|22561.39|22481.39|22561.39|22481.39|22556.43|22476.43|10
1736872930000|2025-01-14 16:42:10|22252.63|22172.63|22251.16|22171.16|22252.86|22172.86|22251.16|22171.16|10
1736895540000|2025-01-14 22:59:00|22561.55|22481.55|22558.62|22478.62|22561.55|22481.55|22558.62|22478.62|10
1736872940000|2025-01-14 16:42:20|22250.36|22170.36|22249.69|22169.69|22251.1|22171.1|22249.69|22169.69|10
1736895550000|2025-01-14 22:59:10|22558.46|22478.46|22557.94|22477.94|22558.48|22478.48|22557.89|22477.89|10
1736872950000|2025-01-14 16:42:30|22249.46|22169.46|22248.58|22168.58|22249.71|22169.71|22247.61|22167.61|10
1736895560000|2025-01-14 22:59:20|22557.96|22477.96|22558.41|22478.41|22558.41|22478.41|22557.8|22477.8|9
1736872960000|2025-01-14 16:42:40|22248.9|22168.9|22248.15|22168.15|22248.96|22168.96|22247.93|22167.93|9
1736895570000|2025-01-14 22:59:30|22558.07|22478.07|22559.49|22479.49|22559.49|22479.49|22558.01|22478.01|9
1736872970000|2025-01-14 16:42:50|22248.67|22168.67|22247.87|22167.87|22248.67|22168.67|22247.56|22167.56|10
1736895580000|2025-01-14 22:59:40|22559.9|22479.9|22561.67|22481.67|22561.92|22481.92|22559.9|22479.9|10
1736872980000|2025-01-14 16:43:00|22247.95|22167.95|22246.35|22166.35|22247.95|22167.95|22245.74|22165.74|10
1736895590000|2025-01-14 22:59:50|22561.63|22481.63|22560.23|22480.23|22561.68|22481.68|22560.17|22480.17|10
1736872990000|2025-01-14 16:43:10|22246.77|22166.77|22244.7|22164.7|22246.77|22166.77|22244.14|22164.14|10
1736895610000|2025-01-14 23:00:10|22557.8|22477.8|22557.1|22477.1|22557.8|22477.8|22557.1|22477.1|3
1736873000000|2025-01-14 16:43:20|22244.5|22164.5|22245.79|22165.79|22246.28|22166.28|22244.5|22164.5|10
1736895620000|2025-01-14 23:00:20|22556.24|22476.24|22557.11|22477.11|22557.34|22477.34|22556.24|22476.24|10
1736873010000|2025-01-14 16:43:30|22245.23|22165.23|22233.72|22153.72|22245.23|22165.23|22233.72|22153.72|10
1736895630000|2025-01-14 23:00:30|22557.13|22477.13|22556.88|22476.88|22557.43|22477.43|22556.88|22476.88|10
1736873020000|2025-01-14 16:43:40|22233.56|22153.56|22232.06|22152.06|22234.67|22154.67|22232.06|22152.06|10
1736895640000|2025-01-14 23:00:40|22556.94|22476.94|22551.57|22471.57|22556.96|22476.96|22551.57|22471.57|10
1736873030000|2025-01-14 16:43:50|22231.98|22151.98|22230.39|22150.39|22231.98|22151.98|22230.39|22150.39|10
1736895650000|2025-01-14 23:00:50|22551.69|22471.69|22552.18|22472.18|22552.18|22472.18|22551.69|22471.69|9
1736873040000|2025-01-14 16:44:00|22230.29|22150.29|22227.39|22147.39|22230.29|22150.29|22227.39|22147.39|10
1736895660000|2025-01-14 23:01:00|22552.14|22472.14|22553.92|22473.92|22553.92|22473.92|22552.14|22472.14|10
1736873050000|2025-01-14 16:44:10|22227.3|22147.3|22225.18|22145.18|22228.16|22148.16|22224.56|22144.56|10
1736895670000|2025-01-14 23:01:10|22553.72|22473.72|22551.75|22471.75|22553.72|22473.72|22551.66|22471.66|9
1736873060000|2025-01-14 16:44:20|22223.31|22143.31|22215.08|22135.08|22223.58|22143.58|22214.45|22134.45|10
1736895680000|2025-01-14 23:01:20|22551.68|22471.68|22551.53|22471.53|22551.69|22471.69|22551.53|22471.53|9
1736873070000|2025-01-14 16:44:30|22214.82|22134.82|22215.41|22135.41|22215.41|22135.41|22212.47|22132.47|10
1736895690000|2025-01-14 23:01:30|22551.52|22471.52|22551.64|22471.64|22551.64|22471.64|22551.41|22471.41|10
1736873080000|2025-01-14 16:44:40|22215.81|22135.81|22213.85|22133.85|22215.81|22135.81|22213|22133|10
1736895700000|2025-01-14 23:01:40|22551.71|22471.71|22552.89|22472.89|22552.89|22472.89|22551.69|22471.69|10
1736873090000|2025-01-14 16:44:50|22214.36|22134.36|22216.67|22136.67|22216.67|22136.67|22214.36|22134.36|10
1736895710000|2025-01-14 23:01:50|22553.83|22473.83|22556.74|22476.74|22557.43|22477.43|22553.83|22473.83|10
1736873100000|2025-01-14 16:45:00|22217.14|22137.14|22221.32|22141.32|22221.32|22141.32|22215.73|22135.73|10
1736895720000|2025-01-14 23:02:00|22556.01|22476.01|22556.94|22476.94|22558.09|22478.09|22556.01|22476.01|10
1736873110000|2025-01-14 16:45:10|22222.43|22142.43|22225.67|22145.67|22225.67|22145.67|22220.42|22140.42|10
1736895730000|2025-01-14 23:02:10|22556.8|22476.8|22556.99|22476.99|22557.76|22477.76|22556.5|22476.5|10
1736873120000|2025-01-14 16:45:20|22224.9|22144.9|22223.19|22143.19|22225.92|22145.92|22222.62|22142.62|10
1736895740000|2025-01-14 23:02:20|22557.12|22477.12|22556.59|22476.59|22557.34|22477.34|22556.37|22476.37|10
1736873130000|2025-01-14 16:45:30|22224.33|22144.33|22230.6|22150.6|22230.6|22150.6|22224.33|22144.33|10
1736895750000|2025-01-14 23:02:30|22556.68|22476.68|22549.52|22469.52|22556.68|22476.68|22549.52|22469.52|10
1736873140000|2025-01-14 16:45:40|22231.06|22151.06|22233.41|22153.41|22233.41|22153.41|22231.06|22151.06|10
1736895760000|2025-01-14 23:02:40|22548.65|22468.65|22549.52|22469.52|22550.97|22470.97|22548.65|22468.65|10
1736873150000|2025-01-14 16:45:50|22233.04|22153.04|22228.77|22148.77|22233.04|22153.04|22228.77|22148.77|10
1736895770000|2025-01-14 23:02:50|22549.65|22469.65|22547.01|22467.01|22549.65|22469.65|22547.01|22467.01|10
1736895780000|2025-01-14 23:03:00|22546.96|22466.96|22549.44|22469.44|22549.44|22469.44|22546.88|22466.88|10
1736873160000|2025-01-14 16:46:00|22228.66|22148.66|22225.79|22145.79|22228.66|22148.66|22225.79|22145.79|10
1736895790000|2025-01-14 23:03:10|22549.27|22469.27|22546.69|22466.69|22549.27|22469.27|22546.69|22466.69|10
1736873170000|2025-01-14 16:46:10|22226.58|22146.58|22226.21|22146.21|22226.58|22146.58|22220.37|22140.37|10
1736895800000|2025-01-14 23:03:20|22546.09|22466.09|22549.18|22469.18|22549.48|22469.48|22546.09|22466.09|10
1736873180000|2025-01-14 16:46:20|22225.76|22145.76|22230.52|22150.52|22230.52|22150.52|22225.55|22145.55|10
1736895810000|2025-01-14 23:03:30|22548.99|22468.99|22548.77|22468.77|22549.27|22469.27|22548.77|22468.77|10
1736873190000|2025-01-14 16:46:30|22232.73|22152.73|22235.77|22155.77|22236.41|22156.41|22232.73|22152.73|10
1736895820000|2025-01-14 23:03:40|22548.63|22468.63|22547.49|22467.49|22548.63|22468.63|22547.04|22467.04|10
1736873200000|2025-01-14 16:46:40|22235.01|22155.01|22235.68|22155.68|22236.92|22156.92|22235.01|22155.01|10
1736895830000|2025-01-14 23:03:50|22547.29|22467.29|22546.33|22466.33|22547.29|22467.29|22546.24|22466.24|9
1736873210000|2025-01-14 16:46:50|22235.51|22155.51|22237.87|22157.87|22237.94|22157.94|22235.51|22155.51|9
1736895840000|2025-01-14 23:04:00|22546.15|22466.15|22549.25|22469.25|22550.25|22470.25|22546.15|22466.15|9
1736873220000|2025-01-14 16:47:00|22238.29|22158.29|22235.3|22155.3|22238.29|22158.29|22235.17|22155.17|10
1736895850000|2025-01-14 23:04:10|22550.56|22470.56|22549.5|22469.5|22550.68|22470.68|22549.27|22469.27|10
1736873230000|2025-01-14 16:47:10|22236.05|22156.05|22237.11|22157.11|22238.4|22158.4|22234.7|22154.7|10
1736895860000|2025-01-14 23:04:20|22549.31|22469.31|22548.08|22468.08|22549.56|22469.56|22547.53|22467.53|9
1736873240000|2025-01-14 16:47:20|22235.5|22155.5|22236.82|22156.82|22238.07|22158.07|22234.41|22154.41|10
1736895870000|2025-01-14 23:04:30|22547.68|22467.68|22552.94|22472.94|22552.94|22472.94|22547.68|22467.68|10
1736873250000|2025-01-14 16:47:30|22236.89|22156.89|22238.65|22158.65|22238.65|22158.65|22236.89|22156.89|10
1736895880000|2025-01-14 23:04:40|22553.09|22473.09|22554.12|22474.12|22554.12|22474.12|22553.09|22473.09|10
1736873260000|2025-01-14 16:47:40|22237.89|22157.89|22240.8|22160.8|22240.8|22160.8|22237.89|22157.89|10
1736895890000|2025-01-14 23:04:50|22554.2|22474.2|22552.62|22472.62|22554.2|22474.2|22552.58|22472.58|10
1736873270000|2025-01-14 16:47:50|22240.69|22160.69|22237.71|22157.71|22240.69|22160.69|22237.31|22157.31|10
1736873280000|2025-01-14 16:48:00|22237.5|22157.5|22237.32|22157.32|22237.58|22157.58|22237.02|22157.02|10
1736895900000|2025-01-14 23:05:00|22552.64|22472.64|22555.04|22475.04|22556.51|22476.51|22552.62|22472.62|10
1736873290000|2025-01-14 16:48:10|22237.08|22157.08|22237.1|22157.1|22237.12|22157.12|22236.71|22156.71|8
1736895910000|2025-01-14 23:05:10|22554.86|22474.86|22553.17|22473.17|22554.86|22474.86|22553.17|22473.17|10
1736873300000|2025-01-14 16:48:20|22237.16|22157.16|22238.34|22158.34|22238.45|22158.45|22237.16|22157.16|10
1736895920000|2025-01-14 23:05:20|22553.12|22473.12|22552.97|22472.97|22553.68|22473.68|22552.97|22472.97|10
1736873310000|2025-01-14 16:48:30|22238.98|22158.98|22242|22162|22242|22162|22238.98|22158.98|10
1736895930000|2025-01-14 23:05:30|22552.5|22472.5|22552.14|22472.14|22552.91|22472.91|22551.9|22471.9|10
1736873320000|2025-01-14 16:48:40|22242.86|22162.86|22244.5|22164.5|22245.68|22165.68|22242.86|22162.86|10
1736895940000|2025-01-14 23:05:40|22551.55|22471.55|22551.72|22471.72|22552.11|22472.11|22551.55|22471.55|10
1736873330000|2025-01-14 16:48:50|22244.42|22164.42|22241.18|22161.18|22245|22165|22241.18|22161.18|10
1736895950000|2025-01-14 23:05:50|22551.73|22471.73|22547.82|22467.82|22551.73|22471.73|22547.72|22467.72|10
1736873340000|2025-01-14 16:49:00|22240.6|22160.6|22241.23|22161.23|22241.98|22161.98|22240.57|22160.57|10
1736895960000|2025-01-14 23:06:00|22547.91|22467.91|22545.48|22465.48|22548.48|22468.48|22545.48|22465.48|10
1736873350000|2025-01-14 16:49:10|22241.25|22161.25|22245.13|22165.13|22245.17|22165.17|22241.25|22161.25|10
1736895970000|2025-01-14 23:06:10|22545.47|22465.47|22544.69|22464.69|22545.47|22465.47|22544.41|22464.41|10
1736873360000|2025-01-14 16:49:20|22244.95|22164.95|22245.79|22165.79|22247.27|22167.27|22244.86|22164.86|10
1736895980000|2025-01-14 23:06:20|22545.38|22465.38|22544.92|22464.92|22546.16|22466.16|22544.92|22464.92|9
1736873370000|2025-01-14 16:49:30|22245.23|22165.23|22245.11|22165.11|22246.11|22166.11|22244.97|22164.97|9
1736895990000|2025-01-14 23:06:30|22544.73|22464.73|22540.95|22460.95|22544.84|22464.84|22540.95|22460.95|10
1736873380000|2025-01-14 16:49:40|22245.55|22165.55|22247.15|22167.15|22247.27|22167.27|22244.75|22164.75|10
1736896000000|2025-01-14 23:06:40|22540.74|22460.74|22541.13|22461.13|22541.28|22461.28|22540.74|22460.74|10
1736873390000|2025-01-14 16:49:50|22247.27|22167.27|22246.48|22166.48|22247.34|22167.34|22246.48|22166.48|10
1736896010000|2025-01-14 23:06:50|22541.15|22461.15|22540.82|22460.82|22541.15|22461.15|22539.85|22459.85|10
1736873400000|2025-01-14 16:50:00|22246.64|22166.64|22246.91|22166.91|22247.56|22167.56|22246.35|22166.35|10
1736896020000|2025-01-14 23:07:00|22541.19|22461.19|22542.1|22462.1|22542.1|22462.1|22540.6|22460.6|10
1736873410000|2025-01-14 16:50:10|22246.8|22166.8|22253.61|22173.61|22253.61|22173.61|22246.8|22166.8|10
1736896030000|2025-01-14 23:07:10|22542.26|22462.26|22542.11|22462.11|22542.35|22462.35|22542.1|22462.1|8
1736873420000|2025-01-14 16:50:20|22253.12|22173.12|22253.34|22173.34|22253.53|22173.53|22252.49|22172.49|10
1736896040000|2025-01-14 23:07:20|22542.36|22462.36|22543.2|22463.2|22543.22|22463.22|22542.22|22462.22|9
1736873430000|2025-01-14 16:50:30|22253.06|22173.06|22255.48|22175.48|22255.48|22175.48|22251.86|22171.86|10
1736896050000|2025-01-14 23:07:30|22543.21|22463.21|22544.81|22464.81|22545.17|22465.17|22543.21|22463.21|10
1736873440000|2025-01-14 16:50:40|22255.54|22175.54|22258.47|22178.47|22258.67|22178.67|22255.54|22175.54|9
1736896060000|2025-01-14 23:07:40|22544.87|22464.87|22545.4|22465.4|22545.4|22465.4|22544.41|22464.41|10
1736873450000|2025-01-14 16:50:50|22258.29|22178.29|22257.93|22177.93|22258.82|22178.82|22257.93|22177.93|10
1736896070000|2025-01-14 23:07:50|22545.22|22465.22|22545.7|22465.7|22545.89|22465.89|22544.94|22464.94|10
1736873460000|2025-01-14 16:51:00|22257.7|22177.7|22259.09|22179.09|22260.07|22180.07|22257.7|22177.7|10
1736896080000|2025-01-14 23:08:00|22545.77|22465.77|22545.49|22465.49|22546.28|22466.28|22545.49|22465.49|10
1736873470000|2025-01-14 16:51:10|22258.99|22178.99|22260.42|22180.42|22260.42|22180.42|22258.99|22178.99|10
1736896090000|2025-01-14 23:08:10|22545.4|22465.4|22544.95|22464.95|22545.48|22465.48|22544.89|22464.89|10
1736873480000|2025-01-14 16:51:20|22260.33|22180.33|22266.65|22186.65|22266.83|22186.83|22260.33|22180.33|10
1736896100000|2025-01-14 23:08:20|22544.94|22464.94|22544.94|22464.94|22545.32|22465.32|22544.81|22464.81|10
1736873490000|2025-01-14 16:51:30|22266.18|22186.18|22268.77|22188.77|22268.77|22188.77|22266.18|22186.18|10
1736896110000|2025-01-14 23:08:30|22544.93|22464.93|22544.03|22464.03|22544.95|22464.95|22544.03|22464.03|9
1736873500000|2025-01-14 16:51:40|22269.56|22189.56|22275.89|22195.89|22275.89|22195.89|22269.56|22189.56|10
1736896120000|2025-01-14 23:08:40|22543.95|22463.95|22540.09|22460.09|22543.96|22463.96|22540.09|22460.09|10
1736873510000|2025-01-14 16:51:50|22275.96|22195.96|22273.23|22193.23|22276.38|22196.38|22273.2|22193.2|10
1736896130000|2025-01-14 23:08:50|22539.78|22459.78|22537.83|22457.83|22539.78|22459.78|22537.83|22457.83|9
1736873520000|2025-01-14 16:52:00|22273.25|22193.25|22269.36|22189.36|22273.62|22193.62|22269.36|22189.36|9
1736896140000|2025-01-14 23:09:00|22537.47|22457.47|22535.86|22455.86|22537.47|22457.47|22534.68|22454.68|10
1736873530000|2025-01-14 16:52:10|22269.87|22189.87|22272.82|22192.82|22272.82|22192.82|22269.45|22189.45|10
1736896150000|2025-01-14 23:09:10|22535.94|22455.94|22536.18|22456.18|22536.24|22456.24|22535.94|22455.94|9
1736873540000|2025-01-14 16:52:20|22272.27|22192.27|22276.06|22196.06|22276.06|22196.06|22272.05|22192.05|10
1736896160000|2025-01-14 23:09:20|22536.35|22456.35|22535.35|22455.35|22536.35|22456.35|22535.18|22455.18|9
1736873550000|2025-01-14 16:52:30|22276.05|22196.05|22283.77|22203.77|22283.77|22203.77|22276.05|22196.05|10
1736896170000|2025-01-14 23:09:30|22535.36|22455.36|22536.37|22456.37|22536.37|22456.37|22535.28|22455.28|9
1736873560000|2025-01-14 16:52:40|22283.1|22203.1|22280.01|22200.01|22283.34|22203.34|22279.91|22199.91|10
1736896180000|2025-01-14 23:09:40|22536.92|22456.92|22536.68|22456.68|22537.62|22457.62|22536.65|22456.65|9
1736873570000|2025-01-14 16:52:50|22280.21|22200.21|22283.84|22203.84|22283.84|22203.84|22279.93|22199.93|10
1736896190000|2025-01-14 23:09:50|22536.72|22456.72|22536.17|22456.17|22536.72|22456.72|22536.17|22456.17|7
1736873580000|2025-01-14 16:53:00|22283.37|22203.37|22284.65|22204.65|22284.65|22204.65|22282.61|22202.61|10
1736896200000|2025-01-14 23:10:00|22536.08|22456.08|22537.26|22457.26|22537.26|22457.26|22536.01|22456.01|10
1736873590000|2025-01-14 16:53:10|22278.25|22198.25|22276.37|22196.37|22278.25|22198.25|22275.92|22195.92|10
1736896210000|2025-01-14 23:10:10|22537.53|22457.53|22538.23|22458.23|22539.24|22459.24|22537.51|22457.51|10
1736873600000|2025-01-14 16:53:20|22276.06|22196.06|22274.03|22194.03|22276.06|22196.06|22274.03|22194.03|10
1736896220000|2025-01-14 23:10:20|22538.26|22458.26|22538.65|22458.65|22538.65|22458.65|22538.2|22458.2|10
1736873610000|2025-01-14 16:53:30|22271.49|22191.49|22275.02|22195.02|22277.16|22197.16|22270.89|22190.89|10
1736896230000|2025-01-14 23:10:30|22538.64|22458.64|22539.3|22459.3|22539.95|22459.95|22538.61|22458.61|10
1736873620000|2025-01-14 16:53:40|22274.88|22194.88|22278.18|22198.18|22278.27|22198.27|22274.88|22194.88|10
1736896240000|2025-01-14 23:10:40|22539.34|22459.34|22538.62|22458.62|22539.45|22459.45|22538.5|22458.5|10
1736873630000|2025-01-14 16:53:50|22278.01|22198.01|22281.55|22201.55|22282.09|22202.09|22278.01|22198.01|10
1736896250000|2025-01-14 23:10:50|22538.13|22458.13|22536.12|22456.12|22538.13|22458.13|22535.96|22455.96|10
1736873640000|2025-01-14 16:54:00|22275|22195|22273.88|22193.88|22275|22195|22273.88|22193.88|10
1736896260000|2025-01-14 23:11:00|22536.07|22456.07|22536.45|22456.45|22536.45|22456.45|22535.1|22455.1|8
1736873650000|2025-01-14 16:54:10|22274.4|22194.4|22276.03|22196.03|22276.03|22196.03|22272.3|22192.3|10
1736896270000|2025-01-14 23:11:10|22536.42|22456.42|22537.79|22457.79|22537.79|22457.79|22536.42|22456.42|10
1736873660000|2025-01-14 16:54:20|22279.17|22199.17|22279.34|22199.34|22280.25|22200.25|22278.54|22198.54|10
1736896280000|2025-01-14 23:11:20|22538.19|22458.19|22539.53|22459.53|22539.53|22459.53|22538.19|22458.19|8
1736873670000|2025-01-14 16:54:30|22280.1|22200.1|22278.62|22198.62|22280.1|22200.1|22277.75|22197.75|10
1736896290000|2025-01-14 23:11:30|22539.37|22459.37|22539.08|22459.08|22539.68|22459.68|22539.06|22459.06|10
1736873680000|2025-01-14 16:54:40|22277.68|22197.68|22277.61|22197.61|22277.84|22197.84|22276.6|22196.6|10
1736896300000|2025-01-14 23:11:40|22539.09|22459.09|22539.14|22459.14|22539.37|22459.37|22539.09|22459.09|8
1736873690000|2025-01-14 16:54:50|22277.95|22197.95|22275.84|22195.84|22277.95|22197.95|22275.84|22195.84|10
1736896310000|2025-01-14 23:11:50|22538.57|22458.57|22537.37|22457.37|22538.57|22458.57|22537.37|22457.37|10
1736896320000|2025-01-14 23:12:00|22536.99|22456.99|22531.95|22451.95|22536.99|22456.99|22531.95|22451.95|10
1736873700000|2025-01-14 16:55:00|22275.83|22195.83|22274.52|22194.52|22277.08|22197.08|22274.52|22194.52|10
1736896330000|2025-01-14 23:12:10|22531.06|22451.06|22529.85|22449.85|22531.06|22451.06|22529.71|22449.71|8
1736873710000|2025-01-14 16:55:10|22274.67|22194.67|22277.72|22197.72|22277.72|22197.72|22274.67|22194.67|10
1736896340000|2025-01-14 23:12:20|22529.84|22449.84|22529.73|22449.73|22529.96|22449.96|22529.73|22449.73|10
1736873720000|2025-01-14 16:55:20|22278.5|22198.5|22278.6|22198.6|22280.31|22200.31|22278.49|22198.49|10
1736896350000|2025-01-14 23:12:30|22529.72|22449.72|22528.71|22448.71|22530.13|22450.13|22528.71|22448.71|8
1736873730000|2025-01-14 16:55:30|22279.43|22199.43|22278.83|22198.83|22279.68|22199.68|22277.72|22197.72|10
1736896360000|2025-01-14 23:12:40|22526.94|22446.94|22523.7|22443.7|22526.94|22446.94|22523.7|22443.7|10
1736873740000|2025-01-14 16:55:40|22279.12|22199.12|22280.18|22200.18|22281.27|22201.27|22279.12|22199.12|10
1736896370000|2025-01-14 23:12:50|22523.55|22443.55|22522.05|22442.05|22523.57|22443.57|22522.05|22442.05|9
1736873750000|2025-01-14 16:55:50|22280.67|22200.67|22281.2|22201.2|22281.6|22201.6|22280.37|22200.37|10
1736896380000|2025-01-14 23:13:00|22521.91|22441.91|22519.52|22439.52|22521.95|22441.95|22519.1|22439.1|9
1736873760000|2025-01-14 16:56:00|22282.6|22202.6|22285.03|22205.03|22285.03|22205.03|22282.2|22202.2|9
1736896390000|2025-01-14 23:13:10|22519.47|22439.47|22514.48|22434.48|22519.47|22439.47|22514.48|22434.48|9
1736873770000|2025-01-14 16:56:10|22284.81|22204.81|22283.59|22203.59|22284.94|22204.94|22283.59|22203.59|10
1736896400000|2025-01-14 23:13:20|22514.84|22434.84|22512.95|22432.95|22514.84|22434.84|22512.42|22432.42|10
1736873780000|2025-01-14 16:56:20|22282.2|22202.2|22281.73|22201.73|22282.51|22202.51|22281.5|22201.5|10
1736896410000|2025-01-14 23:13:30|22513.08|22433.08|22512.42|22432.42|22513.08|22433.08|22512.24|22432.24|9
1736873790000|2025-01-14 16:56:30|22281.25|22201.25|22281.09|22201.09|22281.25|22201.25|22280.38|22200.38|10
1736896420000|2025-01-14 23:13:40|22512.39|22432.39|22513.65|22433.65|22513.65|22433.65|22512.32|22432.32|9
1736873800000|2025-01-14 16:56:40|22281.46|22201.46|22281.75|22201.75|22282.32|22202.32|22280.9|22200.9|10
1736896430000|2025-01-14 23:13:50|22513.58|22433.58|22513.76|22433.76|22514.02|22434.02|22513.58|22433.58|9
1736873810000|2025-01-14 16:56:50|22281.55|22201.55|22279.69|22199.69|22281.55|22201.55|22279.66|22199.66|9
1736896440000|2025-01-14 23:14:00|22513.98|22433.98|22514.5|22434.5|22514.58|22434.58|22513.94|22433.94|10
1736873820000|2025-01-14 16:57:00|22279.75|22199.75|22279.53|22199.53|22280.47|22200.47|22278.86|22198.86|9
1736896450000|2025-01-14 23:14:10|22514.23|22434.23|22514.04|22434.04|22514.56|22434.56|22514.03|22434.03|9
1736873830000|2025-01-14 16:57:10|22278.03|22198.03|22275.72|22195.72|22278.03|22198.03|22275.72|22195.72|10
1736896460000|2025-01-14 23:14:20|22514.05|22434.05|22514.55|22434.55|22514.98|22434.98|22513.61|22433.61|10
1736873840000|2025-01-14 16:57:20|22275.21|22195.21|22275.5|22195.5|22275.5|22195.5|22273.14|22193.14|10
1736896470000|2025-01-14 23:14:30|22514.46|22434.46|22512.42|22432.42|22514.46|22434.46|22512.42|22432.42|9
1736873850000|2025-01-14 16:57:30|22276.7|22196.7|22281.8|22201.8|22281.9|22201.9|22276.7|22196.7|10
1736896480000|2025-01-14 23:14:40|22512.38|22432.38|22510.71|22430.71|22512.38|22432.38|22510.71|22430.71|10
1736873860000|2025-01-14 16:57:40|22287.4|22207.4|22278.91|22198.91|22287.5|22207.5|22278.76|22198.76|9
1736896490000|2025-01-14 23:14:50|22510.74|22430.74|22511.45|22431.45|22511.57|22431.57|22510.74|22430.74|10
1736873870000|2025-01-14 16:57:50|22278.04|22198.04|22278.04|22198.04|22279.22|22199.22|22277.37|22197.37|10
1736873880000|2025-01-14 16:58:00|22281.4|22201.4|22277.74|22197.74|22281.4|22201.4|22277.71|22197.71|10
1736896500000|2025-01-14 23:15:00|22512.39|22432.39|22511.83|22431.83|22513.19|22433.19|22511.63|22431.63|10
1736873890000|2025-01-14 16:58:10|22277.76|22197.76|22280.06|22200.06|22280.06|22200.06|22277.76|22197.76|10
1736896510000|2025-01-14 23:15:10|22511.74|22431.74|22514.22|22434.22|22514.36|22434.36|22511.74|22431.74|10
1736873900000|2025-01-14 16:58:20|22279.62|22199.62|22279.51|22199.51|22279.85|22199.85|22278.81|22198.81|10
1736896520000|2025-01-14 23:15:20|22514.15|22434.15|22514.88|22434.88|22514.88|22434.88|22514.15|22434.15|10
1736873910000|2025-01-14 16:58:30|22279.21|22199.21|22278.58|22198.58|22281.02|22201.02|22278.58|22198.58|10
1736896530000|2025-01-14 23:15:30|22516.03|22436.03|22515.05|22435.05|22516.51|22436.51|22515.05|22435.05|10
1736873920000|2025-01-14 16:58:40|22278.62|22198.62|22284.79|22204.79|22284.79|22204.79|22278.62|22198.62|9
1736896540000|2025-01-14 23:15:40|22515.77|22435.77|22512.89|22432.89|22516.12|22436.12|22512.89|22432.89|9
1736873930000|2025-01-14 16:58:50|22285.25|22205.25|22287.95|22207.95|22288.98|22208.98|22285.25|22205.25|10
1736896550000|2025-01-14 23:15:50|22512.82|22432.82|22514.09|22434.09|22514.09|22434.09|22512.8|22432.8|9
1736873940000|2025-01-14 16:59:00|22287.42|22207.42|22287.75|22207.75|22289.64|22209.64|22286.96|22206.96|10
1736896560000|2025-01-14 23:16:00|22513.94|22433.94|22516.42|22436.42|22516.64|22436.64|22513.94|22433.94|10
1736873950000|2025-01-14 16:59:10|22287.68|22207.68|22284.83|22204.83|22287.68|22207.68|22284.12|22204.12|10
1736896570000|2025-01-14 23:16:10|22514.78|22434.78|22514.7|22434.7|22514.82|22434.82|22514.34|22434.34|10
1736873960000|2025-01-14 16:59:20|22285.37|22205.37|22282.95|22202.95|22285.37|22205.37|22282.95|22202.95|10
1736896580000|2025-01-14 23:16:20|22514.43|22434.43|22513.76|22433.76|22514.43|22434.43|22513.76|22433.76|10
1736873970000|2025-01-14 16:59:30|22282.74|22202.74|22281.71|22201.71|22282.74|22202.74|22281.42|22201.42|10
1736896590000|2025-01-14 23:16:30|22513.11|22433.11|22511.94|22431.94|22513.16|22433.16|22511.52|22431.52|10
1736873980000|2025-01-14 16:59:40|22281.57|22201.57|22280.45|22200.45|22281.57|22201.57|22280.45|22200.45|9
1736896600000|2025-01-14 23:16:40|22511.92|22431.92|22513.06|22433.06|22513.06|22433.06|22511.92|22431.92|10
1736873990000|2025-01-14 16:59:50|22280.2|22200.2|22279.21|22199.21|22280.79|22200.79|22279.21|22199.21|10
1736896610000|2025-01-14 23:16:50|22513.11|22433.11|22512.7|22432.7|22513.13|22433.13|22511.86|22431.86|10
1736874000000|2025-01-14 17:00:00|22279.23|22199.23|22278.67|22198.67|22279.27|22199.27|22276.53|22196.53|10
1736896620000|2025-01-14 23:17:00|22512.88|22432.88|22514.76|22434.76|22514.76|22434.76|22511.77|22431.77|10
1736874010000|2025-01-14 17:00:10|22278.65|22198.65|22277.11|22197.11|22278.69|22198.69|22277.11|22197.11|10
1736896630000|2025-01-14 23:17:10|22515.29|22435.29|22513.78|22433.78|22515.29|22435.29|22512.58|22432.58|10
1736874020000|2025-01-14 17:00:20|22276.35|22196.35|22269.64|22189.64|22276.72|22196.72|22269.64|22189.64|10
1736896640000|2025-01-14 23:17:20|22513.86|22433.86|22514.16|22434.16|22514.16|22434.16|22513.86|22433.86|10
1736874030000|2025-01-14 17:00:30|22269.49|22189.49|22269.88|22189.88|22269.88|22189.88|22267.77|22187.77|10
1736896650000|2025-01-14 23:17:30|22513.88|22433.88|22514.97|22434.97|22514.97|22434.97|22513.86|22433.86|9
1736874040000|2025-01-14 17:00:40|22269.86|22189.86|22263.2|22183.2|22269.86|22189.86|22263.2|22183.2|10
1736896660000|2025-01-14 23:17:40|22514.91|22434.91|22515.97|22435.97|22515.97|22435.97|22514.62|22434.62|10
1736874050000|2025-01-14 17:00:50|22263.4|22183.4|22260.99|22180.99|22263.43|22183.43|22260.99|22180.99|10
1736896670000|2025-01-14 23:17:50|22516.37|22436.37|22517.06|22437.06|22517.36|22437.36|22516.37|22436.37|10
1736874060000|2025-01-14 17:01:00|22260.4|22180.4|22263.18|22183.18|22263.18|22183.18|22258.74|22178.74|10
1736896680000|2025-01-14 23:18:00|22517.07|22437.07|22517.04|22437.04|22517.07|22437.07|22516.79|22436.79|9
1736874070000|2025-01-14 17:01:10|22262.65|22182.65|22263.47|22183.47|22263.47|22183.47|22261.1|22181.1|10
1736896690000|2025-01-14 23:18:10|22517.05|22437.05|22517.5|22437.5|22517.71|22437.71|22517.05|22437.05|10
1736874080000|2025-01-14 17:01:20|22263.61|22183.61|22264.89|22184.89|22265.12|22185.12|22263.61|22183.61|10
1736896700000|2025-01-14 23:18:20|22517.56|22437.56|22517.07|22437.07|22517.7|22437.7|22516.43|22436.43|9
1736874090000|2025-01-14 17:01:30|22264.35|22184.35|22262.74|22182.74|22264.5|22184.5|22261.01|22181.01|10
1736896710000|2025-01-14 23:18:30|22516.91|22436.91|22517.79|22437.79|22517.79|22437.79|22516.91|22436.91|9
1736874100000|2025-01-14 17:01:40|22263.01|22183.01|22262.61|22182.61|22263.01|22183.01|22262.43|22182.43|10
1736896720000|2025-01-14 23:18:40|22517.78|22437.78|22518.93|22438.93|22518.93|22438.93|22517.78|22437.78|10
1736874110000|2025-01-14 17:01:50|22262.73|22182.73|22263.14|22183.14|22263.14|22183.14|22261.6|22181.6|10
1736896730000|2025-01-14 23:18:50|22518.95|22438.95|22520.58|22440.58|22520.58|22440.58|22518.95|22438.95|10
1736874120000|2025-01-14 17:02:00|22263.42|22183.42|22263.64|22183.64|22263.99|22183.99|22262.63|22182.63|10
1736896740000|2025-01-14 23:19:00|22520.6|22440.6|22524.19|22444.19|22524.19|22444.19|22520.35|22440.35|10
1736874130000|2025-01-14 17:02:10|22261.91|22181.91|22261.07|22181.07|22262.7|22182.7|22261.07|22181.07|10
1736896750000|2025-01-14 23:19:10|22524.05|22444.05|22526.68|22446.68|22526.68|22446.68|22524.05|22444.05|10
1736874140000|2025-01-14 17:02:20|22261.54|22181.54|22259.74|22179.74|22261.82|22181.82|22259.43|22179.43|10
1736896760000|2025-01-14 23:19:20|22526.74|22446.74|22531.83|22451.83|22531.83|22451.83|22526.74|22446.74|10
1736874150000|2025-01-14 17:02:30|22259.7|22179.7|22257.62|22177.62|22260.38|22180.38|22256.86|22176.86|10
1736896770000|2025-01-14 23:19:30|22531.81|22451.81|22531|22451|22531.81|22451.81|22530.94|22450.94|9
1736874160000|2025-01-14 17:02:40|22257.31|22177.31|22258.2|22178.2|22258.6|22178.6|22256.99|22176.99|10
1736896780000|2025-01-14 23:19:40|22531.13|22451.13|22531.06|22451.06|22531.13|22451.13|22530.95|22450.95|9
1736874170000|2025-01-14 17:02:50|22258.04|22178.04|22256.25|22176.25|22258.04|22178.04|22256.25|22176.25|10
1736896790000|2025-01-14 23:19:50|22531.09|22451.09|22531.69|22451.69|22531.9|22451.9|22531.09|22451.09|8
1736874180000|2025-01-14 17:03:00|22254.4|22174.4|22255.84|22175.84|22255.84|22175.84|22253.48|22173.48|10
1736896800000|2025-01-14 23:20:00|22531.54|22451.54|22530.6|22450.6|22531.56|22451.56|22529.95|22449.95|10
1736874190000|2025-01-14 17:03:10|22256.35|22176.35|22255.01|22175.01|22256.35|22176.35|22254.62|22174.62|9
1736896810000|2025-01-14 23:20:10|22530.99|22450.99|22531.94|22451.94|22531.94|22451.94|22530.01|22450.01|10
1736874200000|2025-01-14 17:03:20|22254.99|22174.99|22255.49|22175.49|22256.39|22176.39|22254.99|22174.99|10
1736896820000|2025-01-14 23:20:20|22531.89|22451.89|22535.33|22455.33|22535.33|22455.33|22531.86|22451.86|10
1736874210000|2025-01-14 17:03:30|22255.36|22175.36|22254.31|22174.31|22255.36|22175.36|22254.31|22174.31|10
1736896830000|2025-01-14 23:20:30|22535.58|22455.58|22534.66|22454.66|22535.58|22455.58|22534.57|22454.57|9
1736874220000|2025-01-14 17:03:40|22254.39|22174.39|22255.78|22175.78|22255.78|22175.78|22254.15|22174.15|10
1736896840000|2025-01-14 23:20:40|22534.65|22454.65|22534.43|22454.43|22534.72|22454.72|22534.1|22454.1|10
1736874230000|2025-01-14 17:03:50|22256.96|22176.96|22251.83|22171.83|22257.17|22177.17|22251.83|22171.83|10
1736896850000|2025-01-14 23:20:50|22534.46|22454.46|22535.5|22455.5|22535.5|22455.5|22533.89|22453.89|10
1736874240000|2025-01-14 17:04:00|22251.35|22171.35|22240.19|22160.19|22252.05|22172.05|22240.19|22160.19|10
1736896860000|2025-01-14 23:21:00|22536.08|22456.08|22537.62|22457.62|22538.23|22458.23|22536.08|22456.08|10
1736874250000|2025-01-14 17:04:10|22239.61|22159.61|22239.61|22159.61|22239.61|22159.61|22236.99|22156.99|10
1736896870000|2025-01-14 23:21:10|22537.42|22457.42|22536.45|22456.45|22537.42|22457.42|22536.45|22456.45|10
1736874260000|2025-01-14 17:04:20|22240.36|22160.36|22238.14|22158.14|22240.36|22160.36|22238.14|22158.14|10
1736896880000|2025-01-14 23:21:20|22536.19|22456.19|22536.95|22456.95|22536.97|22456.97|22536.04|22456.04|10
1736874270000|2025-01-14 17:04:30|22238.66|22158.66|22243.35|22163.35|22243.35|22163.35|22238.66|22158.66|10
1736896890000|2025-01-14 23:21:30|22536.92|22456.92|22534.47|22454.47|22536.92|22456.92|22534.47|22454.47|10
1736874280000|2025-01-14 17:04:40|22243.33|22163.33|22244.99|22164.99|22245.73|22165.73|22243.33|22163.33|10
1736896900000|2025-01-14 23:21:40|22534.12|22454.12|22532.76|22452.76|22534.12|22454.12|22532.76|22452.76|10
1736874290000|2025-01-14 17:04:50|22245.23|22165.23|22248.51|22168.51|22248.51|22168.51|22244.78|22164.78|10
1736896910000|2025-01-14 23:21:50|22532.53|22452.53|22530.74|22450.74|22532.53|22452.53|22530.21|22450.21|10
1736874300000|2025-01-14 17:05:00|22248.62|22168.62|22255.63|22175.63|22256.45|22176.45|22248.62|22168.62|10
1736896920000|2025-01-14 23:22:00|22531.15|22451.15|22529.31|22449.31|22531.15|22451.15|22529.3|22449.3|9
1736874310000|2025-01-14 17:05:10|22255.14|22175.14|22263.44|22183.44|22263.44|22183.44|22255.14|22175.14|10
1736896930000|2025-01-14 23:22:10|22529.55|22449.55|22529.21|22449.21|22529.75|22449.75|22528.88|22448.88|9
1736874320000|2025-01-14 17:05:20|22263.38|22183.38|22262.37|22182.37|22263.38|22183.38|22262.37|22182.37|10
1736896940000|2025-01-14 23:22:20|22529.12|22449.12|22531.77|22451.77|22531.77|22451.77|22529.12|22449.12|9
1736874330000|2025-01-14 17:05:30|22263.46|22183.46|22264.22|22184.22|22264.25|22184.25|22263.46|22183.46|10
1736896950000|2025-01-14 23:22:30|22532.27|22452.27|22532.46|22452.46|22533.11|22453.11|22532.27|22452.27|10
1736874340000|2025-01-14 17:05:40|22264.02|22184.02|22264|22184|22264.06|22184.06|22262.52|22182.52|10
1736896960000|2025-01-14 23:22:40|22532.24|22452.24|22531.88|22451.88|22532.5|22452.5|22531.88|22451.88|10
1736874350000|2025-01-14 17:05:50|22264.22|22184.22|22265.21|22185.21|22265.21|22185.21|22264.22|22184.22|10
1736896970000|2025-01-14 23:22:50|22531.89|22451.89|22531.25|22451.25|22532.05|22452.05|22531.25|22451.25|9
1736874360000|2025-01-14 17:06:00|22264.41|22184.41|22263.1|22183.1|22265.69|22185.69|22263.07|22183.07|10
1736896980000|2025-01-14 23:23:00|22531.07|22451.07|22532.26|22452.26|22532.26|22452.26|22530.97|22450.97|10
1736874370000|2025-01-14 17:06:10|22262.34|22182.34|22264.2|22184.2|22264.2|22184.2|22262.21|22182.21|10
1736896990000|2025-01-14 23:23:10|22532.27|22452.27|22532.59|22452.59|22532.59|22452.59|22532.25|22452.25|8
1736874380000|2025-01-14 17:06:20|22264.04|22184.04|22266.04|22186.04|22266.12|22186.12|22264.04|22184.04|10
1736897000000|2025-01-14 23:23:20|22532.77|22452.77|22533.52|22453.52|22533.52|22453.52|22532.77|22452.77|10
1736874390000|2025-01-14 17:06:30|22266.11|22186.11|22268.14|22188.14|22268.14|22188.14|22265.5|22185.5|10
1736897010000|2025-01-14 23:23:30|22533.49|22453.49|22533.48|22453.48|22533.49|22453.49|22533.36|22453.36|8
1736874400000|2025-01-14 17:06:40|22269.45|22189.45|22274.6|22194.6|22274.6|22194.6|22269.45|22189.45|10
1736897020000|2025-01-14 23:23:40|22533.2|22453.2|22532.69|22452.69|22533.22|22453.22|22532.69|22452.69|8
1736874410000|2025-01-14 17:06:50|22274.78|22194.78|22276.86|22196.86|22276.86|22196.86|22274.78|22194.78|10
1736897030000|2025-01-14 23:23:50|22532.74|22452.74|22532.05|22452.05|22532.94|22452.94|22532.04|22452.04|9
1736874420000|2025-01-14 17:07:00|22277.25|22197.25|22280.18|22200.18|22280.18|22200.18|22277.25|22197.25|10
1736897040000|2025-01-14 23:24:00|22532.03|22452.03|22532.23|22452.23|22532.32|22452.32|22531.85|22451.85|8
1736874430000|2025-01-14 17:07:10|22280.9|22200.9|22286.14|22206.14|22286.2|22206.2|22280.9|22200.9|10
1736897050000|2025-01-14 23:24:10|22532.13|22452.13|22530.89|22450.89|22532.13|22452.13|22530.89|22450.89|9
1736874440000|2025-01-14 17:07:20|22287.02|22207.02|22288.68|22208.68|22289.06|22209.06|22287.02|22207.02|10
1736897060000|2025-01-14 23:24:20|22530.88|22450.88|22530.31|22450.31|22531.28|22451.28|22530.31|22450.31|10
1736874450000|2025-01-14 17:07:30|22288.04|22208.04|22290.11|22210.11|22290.17|22210.17|22288.04|22208.04|9
1736897070000|2025-01-14 23:24:30|22530.33|22450.33|22529.58|22449.58|22530.33|22450.33|22529.58|22449.58|9
1736874460000|2025-01-14 17:07:40|22290.35|22210.35|22300.5|22220.5|22300.5|22220.5|22290.35|22210.35|10
1736897080000|2025-01-14 23:24:40|22529.74|22449.74|22530.56|22450.56|22530.64|22450.64|22529.74|22449.74|9
1736874470000|2025-01-14 17:07:50|22303.23|22223.23|22319.15|22239.15|22319.15|22239.15|22303.23|22223.23|10
1736897090000|2025-01-14 23:24:50|22530.53|22450.53|22531.11|22451.11|22531.36|22451.36|22530.53|22450.53|10
1736874480000|2025-01-14 17:08:00|22319.7|22239.7|22326.05|22246.05|22326.05|22246.05|22319.7|22239.7|10
1736897100000|2025-01-14 23:25:00|22531.12|22451.12|22533.52|22453.52|22533.69|22453.69|22531.12|22451.12|9
1736874490000|2025-01-14 17:08:10|22326.21|22246.21|22325.91|22245.91|22326.21|22246.21|22323.23|22243.23|10
1736897110000|2025-01-14 23:25:10|22533.62|22453.62|22530.98|22450.98|22533.62|22453.62|22530.98|22450.98|10
1736874500000|2025-01-14 17:08:20|22326.47|22246.47|22324.31|22244.31|22326.96|22246.96|22323.87|22243.87|10
1736897120000|2025-01-14 23:25:20|22531.1|22451.1|22529.99|22449.99|22531.1|22451.1|22529.99|22449.99|10
1736874510000|2025-01-14 17:08:30|22324.63|22244.63|22323.17|22243.17|22324.85|22244.85|22323.17|22243.17|10
1736897130000|2025-01-14 23:25:30|22530.05|22450.05|22531.05|22451.05|22531.26|22451.26|22530.03|22450.03|10
1736874520000|2025-01-14 17:08:40|22323.23|22243.23|22326.2|22246.2|22326.77|22246.77|22323.23|22243.23|10
1736897140000|2025-01-14 23:25:40|22530.65|22450.65|22528.67|22448.67|22530.65|22450.65|22528.67|22448.67|10
1736874530000|2025-01-14 17:08:50|22326.28|22246.28|22327.04|22247.04|22327.04|22247.04|22325.98|22245.98|9
1736897150000|2025-01-14 23:25:50|22528.51|22448.51|22525.92|22445.92|22528.51|22448.51|22525.92|22445.92|10
1736874540000|2025-01-14 17:09:00|22326.28|22246.28|22325.79|22245.79|22327.3|22247.3|22325.58|22245.58|10
1736897160000|2025-01-14 23:26:00|22525.69|22445.69|22524.54|22444.54|22525.72|22445.72|22524.54|22444.54|10
1736874550000|2025-01-14 17:09:10|22326.49|22246.49|22320|22240|22326.55|22246.55|22318.88|22238.88|10
1736897170000|2025-01-14 23:26:10|22524.16|22444.16|22524.25|22444.25|22524.35|22444.35|22524.07|22444.07|10
1736874560000|2025-01-14 17:09:20|22319.93|22239.93|22320|22240|22320.68|22240.68|22319.6|22239.6|10
1736897180000|2025-01-14 23:26:20|22523.16|22443.16|22522.58|22442.58|22523.16|22443.16|22522.58|22442.58|9
1736874570000|2025-01-14 17:09:30|22320.02|22240.02|22322.36|22242.36|22322.42|22242.42|22319.49|22239.49|10
1736897190000|2025-01-14 23:26:30|22522.59|22442.59|22521.28|22441.28|22522.67|22442.67|22521.28|22441.28|10
1736874580000|2025-01-14 17:09:40|22322.35|22242.35|22330.77|22250.77|22330.77|22250.77|22321.79|22241.79|9
1736897200000|2025-01-14 23:26:40|22521.2|22441.2|22520.98|22440.98|22521.21|22441.21|22520.6|22440.6|10
1736874590000|2025-01-14 17:09:50|22330.8|22250.8|22330.83|22250.83|22331.64|22251.64|22330.55|22250.55|10
1736897210000|2025-01-14 23:26:50|22520.77|22440.77|22517.39|22437.39|22520.77|22440.77|22517.39|22437.39|10
1736874600000|2025-01-14 17:10:00|22331.21|22251.21|22332.9|22252.9|22332.97|22252.97|22329.08|22249.08|10
1736897220000|2025-01-14 23:27:00|22517.15|22437.15|22517.27|22437.27|22518.03|22438.03|22516.6|22436.6|10
1736874610000|2025-01-14 17:10:10|22332.75|22252.75|22334.3|22254.3|22334.3|22254.3|22332.75|22252.75|10
1736897230000|2025-01-14 23:27:10|22516.96|22436.96|22512.23|22432.23|22516.96|22436.96|22512.23|22432.23|10
1736874620000|2025-01-14 17:10:20|22334.11|22254.11|22335.38|22255.38|22336.12|22256.12|22334.11|22254.11|10
1736897240000|2025-01-14 23:27:20|22511.51|22431.51|22511.23|22431.23|22511.72|22431.72|22511.22|22431.22|10
1736874630000|2025-01-14 17:10:30|22334.9|22254.9|22337.97|22257.97|22337.97|22257.97|22334.9|22254.9|10
1736897250000|2025-01-14 23:27:30|22511.11|22431.11|22510.98|22430.98|22511.11|22431.11|22510.87|22430.87|10
1736874640000|2025-01-14 17:10:40|22338.53|22258.53|22337.67|22257.67|22338.53|22258.53|22337.67|22257.67|10
1736897260000|2025-01-14 23:27:40|22510.95|22430.95|22510.29|22430.29|22510.97|22430.97|22509.45|22429.45|10
1736874650000|2025-01-14 17:10:50|22337.71|22257.71|22334.86|22254.86|22337.71|22257.71|22334.86|22254.86|10
1736897270000|2025-01-14 23:27:50|22510.25|22430.25|22509.91|22429.91|22510.65|22430.65|22509.91|22429.91|10
1736874660000|2025-01-14 17:11:00|22334.46|22254.46|22336.78|22256.78|22336.78|22256.78|22334.46|22254.46|10
1736897280000|2025-01-14 23:28:00|22509.96|22429.96|22509.89|22429.89|22510.61|22430.61|22509.89|22429.89|10
1736874670000|2025-01-14 17:11:10|22336.76|22256.76|22336.35|22256.35|22336.76|22256.76|22334.19|22254.19|10
1736897290000|2025-01-14 23:28:10|22510.01|22430.01|22509.24|22429.24|22510.03|22430.03|22509.24|22429.24|10
1736874680000|2025-01-14 17:11:20|22335.84|22255.84|22340.1|22260.1|22340.1|22260.1|22335.84|22255.84|10
1736897300000|2025-01-14 23:28:20|22508.65|22428.65|22509.16|22429.16|22509.49|22429.49|22508.65|22428.65|10
1736874690000|2025-01-14 17:11:30|22341.3|22261.3|22340.74|22260.74|22341.3|22261.3|22340.37|22260.37|10
1736897310000|2025-01-14 23:28:30|22509.13|22429.13|22509.33|22429.33|22509.33|22429.33|22508.73|22428.73|7
1736874700000|2025-01-14 17:11:40|22340.67|22260.67|22342.77|22262.77|22342.77|22262.77|22340.47|22260.47|10
1736897320000|2025-01-14 23:28:40|22509.17|22429.17|22506.84|22426.84|22509.22|22429.22|22506.84|22426.84|10
1736874710000|2025-01-14 17:11:50|22342.65|22262.65|22343.64|22263.64|22344.28|22264.28|22342.46|22262.46|9
1736897330000|2025-01-14 23:28:50|22507|22427|22505.85|22425.85|22507.5|22427.5|22505.85|22425.85|10
1736874720000|2025-01-14 17:12:00|22343.78|22263.78|22343.99|22263.99|22344.17|22264.17|22343.35|22263.35|10
1736897340000|2025-01-14 23:29:00|22505.83|22425.83|22505.94|22425.94|22506.06|22426.06|22505.13|22425.13|10
1736874730000|2025-01-14 17:12:10|22344.48|22264.48|22350.72|22270.72|22350.72|22270.72|22344.48|22264.48|10
1736897350000|2025-01-14 23:29:10|22505.97|22425.97|22505.78|22425.78|22506.02|22426.02|22505.78|22425.78|10
1736874740000|2025-01-14 17:12:20|22351.75|22271.75|22351.78|22271.78|22352.92|22272.92|22351.74|22271.74|10
1736897360000|2025-01-14 23:29:20|22506.3|22426.3|22505.32|22425.32|22506.31|22426.31|22505.32|22425.32|9
1736874750000|2025-01-14 17:12:30|22350.94|22270.94|22354.31|22274.31|22354.31|22274.31|22350.94|22270.94|9
1736897370000|2025-01-14 23:29:30|22505.35|22425.35|22505.51|22425.51|22506.22|22426.22|22505.1|22425.1|9
1736874760000|2025-01-14 17:12:40|22354.33|22274.33|22356.35|22276.35|22356.42|22276.42|22354.33|22274.33|10
1736897380000|2025-01-14 23:29:40|22505.25|22425.25|22503.56|22423.56|22505.25|22425.25|22503.56|22423.56|10
1736874770000|2025-01-14 17:12:50|22357.04|22277.04|22354.3|22274.3|22357.04|22277.04|22353.71|22273.71|10
1736897390000|2025-01-14 23:29:50|22503.64|22423.64|22504.25|22424.25|22504.36|22424.36|22503.59|22423.59|10
1736874780000|2025-01-14 17:13:00|22354.28|22274.28|22356.15|22276.15|22356.15|22276.15|22353.1|22273.1|10
1736897400000|2025-01-14 23:30:00|22504.17|22424.17|22502.79|22422.79|22504.17|22424.17|22502.79|22422.79|10
1736874790000|2025-01-14 17:13:10|22356.18|22276.18|22352.96|22272.96|22356.18|22276.18|22352.96|22272.96|10
1736897410000|2025-01-14 23:30:10|22503.64|22423.64|22505.84|22425.84|22505.84|22425.84|22503.64|22423.64|9
1736874800000|2025-01-14 17:13:20|22353.07|22273.07|22352.9|22272.9|22353.58|22273.58|22352.42|22272.42|9
1736897420000|2025-01-14 23:30:20|22506.11|22426.11|22509.25|22429.25|22509.9|22429.9|22506.11|22426.11|10
1736874810000|2025-01-14 17:13:30|22352.84|22272.84|22357.17|22277.17|22357.17|22277.17|22352.84|22272.84|10
1736897430000|2025-01-14 23:30:30|22509.18|22429.18|22510.51|22430.51|22510.61|22430.61|22509.18|22429.18|10
1736874820000|2025-01-14 17:13:40|22357.25|22277.25|22367.53|22287.53|22367.53|22287.53|22357.25|22277.25|8
1736897440000|2025-01-14 23:30:40|22510.5|22430.5|22509.3|22429.3|22510.5|22430.5|22509.02|22429.02|10
1736874830000|2025-01-14 17:13:50|22367.57|22287.57|22380.34|22300.34|22380.34|22300.34|22367.57|22287.57|10
1736897450000|2025-01-14 23:30:50|22509.4|22429.4|22511.16|22431.16|22511.16|22431.16|22509.4|22429.4|10
1736874840000|2025-01-14 17:14:00|22380.7|22300.7|22383.49|22303.49|22383.77|22303.77|22380.7|22300.7|10
1736897460000|2025-01-14 23:31:00|22511.36|22431.36|22510.98|22430.98|22511.81|22431.81|22510.98|22430.98|10
1736874850000|2025-01-14 17:14:10|22383.52|22303.52|22383.65|22303.65|22386.45|22306.45|22383.52|22303.52|10
1736897470000|2025-01-14 23:31:10|22510.85|22430.85|22512.59|22432.59|22512.8|22432.8|22510.68|22430.68|10
1736874860000|2025-01-14 17:14:20|22383.85|22303.85|22382.9|22302.9|22383.85|22303.85|22382.65|22302.65|10
1736897480000|2025-01-14 23:31:20|22512.55|22432.55|22514.61|22434.61|22514.61|22434.61|22512.55|22432.55|10
1736874870000|2025-01-14 17:14:30|22383.07|22303.07|22382.81|22302.81|22383.3|22303.3|22382.15|22302.15|10
1736897490000|2025-01-14 23:31:30|22514.74|22434.74|22516.95|22436.95|22517.28|22437.28|22514.74|22434.74|10
1736874880000|2025-01-14 17:14:40|22382.33|22302.33|22382.35|22302.35|22383.2|22303.2|22382.19|22302.19|10
1736897500000|2025-01-14 23:31:40|22516.96|22436.96|22515.33|22435.33|22516.98|22436.98|22515.33|22435.33|9
1736874890000|2025-01-14 17:14:50|22382.53|22302.53|22381.7|22301.7|22382.86|22302.86|22381.7|22301.7|10
1736897510000|2025-01-14 23:31:50|22515.65|22435.65|22517.83|22437.83|22517.83|22437.83|22515.54|22435.54|9
1736874900000|2025-01-14 17:15:00|22381.74|22301.74|22377.69|22297.69|22381.74|22301.74|22377|22297|10
1736897520000|2025-01-14 23:32:00|22517.9|22437.9|22520.39|22440.39|22520.39|22440.39|22517.9|22437.9|10
1736874910000|2025-01-14 17:15:10|22377.54|22297.54|22377.01|22297.01|22377.54|22297.54|22376.21|22296.21|9
1736897530000|2025-01-14 23:32:10|22520.45|22440.45|22520.24|22440.24|22520.63|22440.63|22519.86|22439.86|10
1736874920000|2025-01-14 17:15:20|22378.46|22298.46|22375.99|22295.99|22378.65|22298.65|22375.24|22295.24|10
1736897540000|2025-01-14 23:32:20|22520.82|22440.82|22521.79|22441.79|22522.41|22442.41|22520.82|22440.82|8
1736874930000|2025-01-14 17:15:30|22376.09|22296.09|22373.32|22293.32|22376.09|22296.09|22373.16|22293.16|10
1736897550000|2025-01-14 23:32:30|22521.77|22441.77|22527.28|22447.28|22527.28|22447.28|22520.65|22440.65|10
1736874940000|2025-01-14 17:15:40|22372.73|22292.73|22369.67|22289.67|22372.73|22292.73|22369.67|22289.67|10
1736897560000|2025-01-14 23:32:40|22527.69|22447.69|22525.9|22445.9|22527.69|22447.69|22525.9|22445.9|9
1736874950000|2025-01-14 17:15:50|22369.94|22289.94|22370.86|22290.86|22371|22291|22368.61|22288.61|10
1736897570000|2025-01-14 23:32:50|22525.85|22445.85|22524.48|22444.48|22525.85|22445.85|22524.48|22444.48|9
1736874960000|2025-01-14 17:16:00|22370.48|22290.48|22371.35|22291.35|22371.35|22291.35|22370.48|22290.48|10
1736897580000|2025-01-14 23:33:00|22524.42|22444.42|22516.13|22436.13|22524.42|22444.42|22516.12|22436.12|9
1736874970000|2025-01-14 17:16:10|22371.55|22291.55|22367.93|22287.93|22372.71|22292.71|22367.91|22287.91|10
1736897590000|2025-01-14 23:33:10|22516.14|22436.14|22515.46|22435.46|22516.27|22436.27|22515.46|22435.46|9
1736874980000|2025-01-14 17:16:20|22368.22|22288.22|22373.67|22293.67|22373.68|22293.68|22368.22|22288.22|10
1736897600000|2025-01-14 23:33:20|22515.52|22435.52|22515.03|22435.03|22515.52|22435.52|22515.03|22435.03|10
1736874990000|2025-01-14 17:16:30|22376.41|22296.41|22383.17|22303.17|22383.17|22303.17|22376.41|22296.41|10
1736897610000|2025-01-14 23:33:30|22514.97|22434.97|22513.42|22433.42|22515.05|22435.05|22513.42|22433.42|9
1736875000000|2025-01-14 17:16:40|22383.57|22303.57|22396.51|22316.51|22396.51|22316.51|22383.57|22303.57|10
1736897620000|2025-01-14 23:33:40|22513.19|22433.19|22513.15|22433.15|22513.32|22433.32|22512.87|22432.87|10
1736875010000|2025-01-14 17:16:50|22396.18|22316.18|22402.38|22322.38|22402.47|22322.47|22396.11|22316.11|10
1736897630000|2025-01-14 23:33:50|22512.92|22432.92|22511.97|22431.97|22512.92|22432.92|22511.62|22431.62|9
1736875020000|2025-01-14 17:17:00|22401.84|22321.84|22395.85|22315.85|22403.88|22323.88|22395.85|22315.85|10
1736897640000|2025-01-14 23:34:00|22512.09|22432.09|22511.93|22431.93|22512.23|22432.23|22511.85|22431.85|9
1736875030000|2025-01-14 17:17:10|22395.51|22315.51|22400.37|22320.37|22400.37|22320.37|22395.51|22315.51|10
1736897650000|2025-01-14 23:34:10|22511.96|22431.96|22511.89|22431.89|22511.99|22431.99|22511.76|22431.76|10
1736875040000|2025-01-14 17:17:20|22401.61|22321.61|22414.4|22334.4|22414.65|22334.65|22401.61|22321.61|10
1736897660000|2025-01-14 23:34:20|22511.88|22431.88|22511.96|22431.96|22512.01|22432.01|22511.88|22431.88|7
1736875050000|2025-01-14 17:17:30|22415.74|22335.74|22417.44|22337.44|22417.44|22337.44|22414.63|22334.63|10
1736897670000|2025-01-14 23:34:30|22511.95|22431.95|22511.72|22431.72|22511.95|22431.95|22511.67|22431.67|10
1736875060000|2025-01-14 17:17:40|22417.61|22337.61|22417.89|22337.89|22418.06|22338.06|22417.61|22337.61|10
1736897680000|2025-01-14 23:34:40|22511.73|22431.73|22511.68|22431.68|22511.76|22431.76|22511.6|22431.6|10
1736875070000|2025-01-14 17:17:50|22416.49|22336.49|22418.21|22338.21|22418.21|22338.21|22416.12|22336.12|9
1736897690000|2025-01-14 23:34:50|22511.78|22431.78|22511.36|22431.36|22511.83|22431.83|22511.33|22431.33|10
1736875080000|2025-01-14 17:18:00|22419.06|22339.06|22418.85|22338.85|22419.06|22339.06|22417.13|22337.13|10
1736897700000|2025-01-14 23:35:00|22511.61|22431.61|22510.88|22430.88|22511.61|22431.61|22510.74|22430.74|9
1736875090000|2025-01-14 17:18:10|22418.83|22338.83|22421.3|22341.3|22421.3|22341.3|22418.83|22338.83|10
1736897710000|2025-01-14 23:35:10|22510.89|22430.89|22508.31|22428.31|22510.89|22430.89|22508.22|22428.22|10
1736875100000|2025-01-14 17:18:20|22420.26|22340.26|22427|22347|22427.44|22347.44|22420.26|22340.26|10
1736897720000|2025-01-14 23:35:20|22508.3|22428.3|22505.33|22425.33|22508.3|22428.3|22505.33|22425.33|10
1736875110000|2025-01-14 17:18:30|22430.54|22350.54|22433.95|22353.95|22434.33|22354.33|22430.54|22350.54|10
1736897730000|2025-01-14 23:35:30|22505.27|22425.27|22504.46|22424.46|22505.37|22425.37|22504.46|22424.46|10
1736875120000|2025-01-14 17:18:40|22434.09|22354.09|22435.37|22355.37|22435.86|22355.86|22434.09|22354.09|9
1736897740000|2025-01-14 23:35:40|22504.4|22424.4|22505.21|22425.21|22505.25|22425.25|22504.32|22424.32|8
1736875130000|2025-01-14 17:18:50|22435.92|22355.92|22434.25|22354.25|22437.69|22357.69|22434.25|22354.25|10
1736897750000|2025-01-14 23:35:50|22505.22|22425.22|22502.4|22422.4|22505.36|22425.36|22502.4|22422.4|10
1736875140000|2025-01-14 17:19:00|22433.72|22353.72|22427.13|22347.13|22433.72|22353.72|22427.13|22347.13|10
1736897760000|2025-01-14 23:36:00|22502.34|22422.34|22500.51|22420.51|22502.42|22422.42|22500.51|22420.51|10
1736875150000|2025-01-14 17:19:10|22426.64|22346.64|22421.17|22341.17|22426.64|22346.64|22420.92|22340.92|10
1736897770000|2025-01-14 23:36:10|22500.57|22420.57|22500.42|22420.42|22500.57|22420.57|22500.3|22420.3|9
1736875160000|2025-01-14 17:19:20|22426.35|22346.35|22420.22|22340.22|22426.35|22346.35|22420.15|22340.15|10
1736897780000|2025-01-14 23:36:20|22500.38|22420.38|22500.25|22420.25|22501.01|22421.01|22500.06|22420.06|9
1736875170000|2025-01-14 17:19:30|22419.59|22339.59|22412.46|22332.46|22419.59|22339.59|22412.46|22332.46|10
1736897790000|2025-01-14 23:36:30|22499.99|22419.99|22499.16|22419.16|22499.99|22419.99|22498.76|22418.76|10
1736875180000|2025-01-14 17:19:40|22410.88|22330.88|22412.15|22332.15|22413.25|22333.25|22410.88|22330.88|10
1736897800000|2025-01-14 23:36:40|22498.78|22418.78|22497.4|22417.4|22498.78|22418.78|22497.16|22417.16|10
1736875190000|2025-01-14 17:19:50|22412.45|22332.45|22410.72|22330.72|22412.45|22332.45|22409.88|22329.88|10
1736897810000|2025-01-14 23:36:50|22497.77|22417.77|22498.61|22418.61|22498.62|22418.62|22497.76|22417.76|10
1736875200000|2025-01-14 17:20:00|22410.99|22330.99|22411.75|22331.75|22411.84|22331.84|22409.88|22329.88|10
1736897820000|2025-01-14 23:37:00|22498.59|22418.59|22496.16|22416.16|22498.6|22418.6|22496.16|22416.16|7
1736875210000|2025-01-14 17:20:10|22411.76|22331.76|22404.26|22324.26|22411.77|22331.77|22404.26|22324.26|10
1736897830000|2025-01-14 23:37:10|22496.29|22416.29|22496.08|22416.08|22496.3|22416.3|22496.08|22416.08|9
1736875220000|2025-01-14 17:20:20|22403.08|22323.08|22398.55|22318.55|22403.08|22323.08|22398.55|22318.55|9
1736897840000|2025-01-14 23:37:20|22496.06|22416.06|22495.09|22415.09|22496.06|22416.06|22495.09|22415.09|8
1736875230000|2025-01-14 17:20:30|22398.69|22318.69|22400.35|22320.35|22400.9|22320.9|22398.67|22318.67|10
1736897850000|2025-01-14 23:37:30|22494.99|22414.99|22495.43|22415.43|22495.43|22415.43|22494.49|22414.49|9
1736875240000|2025-01-14 17:20:40|22399.54|22319.54|22396.44|22316.44|22399.54|22319.54|22396.44|22316.44|10
1736897860000|2025-01-14 23:37:40|22495.58|22415.58|22494.48|22414.48|22495.58|22415.58|22494.48|22414.48|10
1736875250000|2025-01-14 17:20:50|22396.8|22316.8|22391.89|22311.89|22396.9|22316.9|22391.31|22311.31|10
1736897870000|2025-01-14 23:37:50|22494.57|22414.57|22492|22412|22494.57|22414.57|22492|22412|10
1736875260000|2025-01-14 17:21:00|22391.35|22311.35|22380.13|22300.13|22391.35|22311.35|22380.13|22300.13|10
1736897880000|2025-01-14 23:38:00|22492.01|22412.01|22489.65|22409.65|22492.64|22412.64|22489.65|22409.65|10
1736875270000|2025-01-14 17:21:10|22379.21|22299.21|22363.98|22283.98|22379.21|22299.21|22363.98|22283.98|10
1736897890000|2025-01-14 23:38:10|22489.56|22409.56|22488.85|22408.85|22489.57|22409.57|22488.85|22408.85|10
1736875280000|2025-01-14 17:21:20|22362.15|22282.15|22355.28|22275.28|22362.8|22282.8|22355.28|22275.28|10
1736897900000|2025-01-14 23:38:20|22488.57|22408.57|22488.47|22408.47|22488.99|22408.99|22488.37|22408.37|9
1736875290000|2025-01-14 17:21:30|22354.73|22274.73|22352.19|22272.19|22354.9|22274.9|22350.3|22270.3|10
1736897910000|2025-01-14 23:38:30|22488.32|22408.32|22490.23|22410.23|22490.23|22410.23|22488.32|22408.32|10
1736875300000|2025-01-14 17:21:40|22351.62|22271.62|22348.55|22268.55|22351.96|22271.96|22347.81|22267.81|10
1736897920000|2025-01-14 23:38:40|22490.27|22410.27|22491.17|22411.17|22491.17|22411.17|22490.27|22410.27|10
1736875310000|2025-01-14 17:21:50|22349.21|22269.21|22350.38|22270.38|22350.8|22270.8|22349.21|22269.21|10
1736897930000|2025-01-14 23:38:50|22491.15|22411.15|22490.48|22410.48|22491.27|22411.27|22490.48|22410.48|9
1736875320000|2025-01-14 17:22:00|22350.75|22270.75|22346.87|22266.87|22350.75|22270.75|22346.87|22266.87|10
1736897940000|2025-01-14 23:39:00|22490.46|22410.46|22492.32|22412.32|22492.41|22412.41|22490.46|22410.46|10
1736875330000|2025-01-14 17:22:10|22346.11|22266.11|22343.94|22263.94|22346.33|22266.33|22343.94|22263.94|10
1736897950000|2025-01-14 23:39:10|22492.44|22412.44|22491.66|22411.66|22492.44|22412.44|22491.66|22411.66|10
1736875340000|2025-01-14 17:22:20|22344.23|22264.23|22344.04|22264.04|22346.09|22266.09|22344.04|22264.04|10
1736897960000|2025-01-14 23:39:20|22491.69|22411.69|22490.95|22410.95|22491.94|22411.94|22490.95|22410.95|10
1736875350000|2025-01-14 17:22:30|22343.27|22263.27|22342.26|22262.26|22343.76|22263.76|22340.31|22260.31|9
1736897970000|2025-01-14 23:39:30|22490.53|22410.53|22489.11|22409.11|22490.53|22410.53|22489.11|22409.11|10
1736875360000|2025-01-14 17:22:40|22343.51|22263.51|22342.81|22262.81|22343.86|22263.86|22342.81|22262.81|10
1736897980000|2025-01-14 23:39:40|22489.01|22409.01|22483.9|22403.9|22489.01|22409.01|22483.9|22403.9|10
1736875370000|2025-01-14 17:22:50|22342.7|22262.7|22339.98|22259.98|22342.7|22262.7|22339.47|22259.47|10
1736897990000|2025-01-14 23:39:50|22483.69|22403.69|22483.48|22403.48|22483.69|22403.69|22483.32|22403.32|6
1736875380000|2025-01-14 17:23:00|22339.82|22259.82|22338.68|22258.68|22340.22|22260.22|22338.24|22258.24|10
1736898000000|2025-01-14 23:40:00|22483.54|22403.54|22482.46|22402.46|22483.67|22403.67|22482.46|22402.46|10
1736875390000|2025-01-14 17:23:10|22339.58|22259.58|22336.58|22256.58|22339.58|22259.58|22336.58|22256.58|10
1736898010000|2025-01-14 23:40:10|22482.42|22402.42|22482.3|22402.3|22482.5|22402.5|22482.25|22402.25|10
1736875400000|2025-01-14 17:23:20|22337.31|22257.31|22335.9|22255.9|22337.31|22257.31|22335.9|22255.9|10
1736898020000|2025-01-14 23:40:20|22482.36|22402.36|22482.41|22402.41|22482.58|22402.58|22481.96|22401.96|10
1736875410000|2025-01-14 17:23:30|22336.34|22256.34|22339.78|22259.78|22339.83|22259.83|22336.34|22256.34|10
1736898030000|2025-01-14 23:40:30|22480.71|22400.71|22481.2|22401.2|22481.29|22401.29|22480.71|22400.71|9
1736875420000|2025-01-14 17:23:40|22339.13|22259.13|22333.6|22253.6|22339.13|22259.13|22333.6|22253.6|10
1736898040000|2025-01-14 23:40:40|22481.15|22401.15|22480.61|22400.61|22481.15|22401.15|22480.61|22400.61|9
1736875430000|2025-01-14 17:23:50|22333.99|22253.99|22336.78|22256.78|22338.04|22258.04|22333.77|22253.77|10
1736898050000|2025-01-14 23:40:50|22481.34|22401.34|22484.74|22404.74|22484.74|22404.74|22481.34|22401.34|9
1736898060000|2025-01-14 23:41:00|22484.8|22404.8|22486.03|22406.03|22486.03|22406.03|22484.77|22404.77|10
1736875440000|2025-01-14 17:24:00|22336.91|22256.91|22340.11|22260.11|22340.11|22260.11|22336.84|22256.84|10
1736898070000|2025-01-14 23:41:10|22486.2|22406.2|22486.89|22406.89|22486.89|22406.89|22486.18|22406.18|10
1736875450000|2025-01-14 17:24:10|22340.31|22260.31|22339.91|22259.91|22340.6|22260.6|22339.65|22259.65|9
1736898080000|2025-01-14 23:41:20|22486.96|22406.96|22488.57|22408.57|22488.57|22408.57|22486.9|22406.9|9
1736875460000|2025-01-14 17:24:20|22339.89|22259.89|22334.83|22254.83|22340.95|22260.95|22334.8|22254.8|10
1736898090000|2025-01-14 23:41:30|22488.91|22408.91|22491.75|22411.75|22491.75|22411.75|22488.91|22408.91|10
1736875470000|2025-01-14 17:24:30|22334.82|22254.82|22333.99|22253.99|22334.94|22254.94|22333.99|22253.99|10
1736898100000|2025-01-14 23:41:40|22492.13|22412.13|22492.15|22412.15|22492.21|22412.21|22492.07|22412.07|10
1736875480000|2025-01-14 17:24:40|22333.81|22253.81|22337.33|22257.33|22337.33|22257.33|22333.81|22253.81|10
1736898110000|2025-01-14 23:41:50|22492.16|22412.16|22493.07|22413.07|22493.07|22413.07|22492.16|22412.16|10
1736875490000|2025-01-14 17:24:50|22337.58|22257.58|22339.6|22259.6|22339.6|22259.6|22337.58|22257.58|9
1736898120000|2025-01-14 23:42:00|22493.25|22413.25|22494.57|22414.57|22494.57|22414.57|22492.92|22412.92|10
1736875500000|2025-01-14 17:25:00|22339.79|22259.79|22342.81|22262.81|22343.23|22263.23|22339.19|22259.19|10
1736898130000|2025-01-14 23:42:10|22495.1|22415.1|22496.86|22416.86|22496.87|22416.87|22495.1|22415.1|9
1736875510000|2025-01-14 17:25:10|22342.18|22262.18|22344.04|22264.04|22344.04|22264.04|22340.59|22260.59|10
1736898140000|2025-01-14 23:42:20|22496.85|22416.85|22493.92|22413.92|22497.49|22417.49|22493.63|22413.63|10
1736875520000|2025-01-14 17:25:20|22344.21|22264.21|22345.71|22265.71|22346.64|22266.64|22344.2|22264.2|10
1736898150000|2025-01-14 23:42:30|22493.88|22413.88|22493.84|22413.84|22494.09|22414.09|22493.82|22413.82|9
1736875530000|2025-01-14 17:25:30|22345.86|22265.86|22343.03|22263.03|22346.3|22266.3|22343.03|22263.03|10
1736898160000|2025-01-14 23:42:40|22493.91|22413.91|22495.15|22415.15|22495.15|22415.15|22493.91|22413.91|9
1736875540000|2025-01-14 17:25:40|22343.05|22263.05|22345.94|22265.94|22345.94|22265.94|22341.13|22261.13|10
1736898170000|2025-01-14 23:42:50|22495.55|22415.55|22495.4|22415.4|22495.55|22415.55|22494.77|22414.77|9
1736875550000|2025-01-14 17:25:50|22345.67|22265.67|22344.18|22264.18|22345.67|22265.67|22343.54|22263.54|10
1736898180000|2025-01-14 23:43:00|22495.35|22415.35|22495.63|22415.63|22495.68|22415.68|22495.34|22415.34|9
1736875560000|2025-01-14 17:26:00|22344.41|22264.41|22344.46|22264.46|22344.46|22264.46|22342.59|22262.59|10
1736898190000|2025-01-14 23:43:10|22495.65|22415.65|22495.09|22415.09|22495.66|22415.66|22495.09|22415.09|9
1736875570000|2025-01-14 17:26:10|22344.99|22264.99|22347.23|22267.23|22347.23|22267.23|22344.72|22264.72|9
1736898200000|2025-01-14 23:43:20|22495.04|22415.04|22497.85|22417.85|22498.14|22418.14|22494.58|22414.58|10
1736875580000|2025-01-14 17:26:20|22346.92|22266.92|22347.53|22267.53|22347.53|22267.53|22345.69|22265.69|10
1736898210000|2025-01-14 23:43:30|22497.82|22417.82|22502.06|22422.06|22502.06|22422.06|22497.82|22417.82|10
1736875590000|2025-01-14 17:26:30|22349.48|22269.48|22351.62|22271.62|22351.62|22271.62|22349.23|22269.23|10
1736898220000|2025-01-14 23:43:40|22502.65|22422.65|22502.26|22422.26|22503.07|22423.07|22502.22|22422.22|9
1736875600000|2025-01-14 17:26:40|22352.67|22272.67|22354.11|22274.11|22354.11|22274.11|22352.21|22272.21|10
1736898230000|2025-01-14 23:43:50|22501.97|22421.97|22502.41|22422.41|22502.41|22422.41|22501.87|22421.87|10
1736875610000|2025-01-14 17:26:50|22354.15|22274.15|22358.94|22278.94|22358.94|22278.94|22354.15|22274.15|10
1736898240000|2025-01-14 23:44:00|22502.72|22422.72|22506.03|22426.03|22506.17|22426.17|22502.45|22422.45|10
1736875620000|2025-01-14 17:27:00|22359.13|22279.13|22368.68|22288.68|22368.68|22288.68|22357.63|22277.63|10
1736898250000|2025-01-14 23:44:10|22505.93|22425.93|22507.04|22427.04|22507.04|22427.04|22505.6|22425.6|10
1736875630000|2025-01-14 17:27:10|22369.74|22289.74|22370.93|22290.93|22371.37|22291.37|22369.74|22289.74|10
1736898260000|2025-01-14 23:44:20|22507.22|22427.22|22507.75|22427.75|22507.81|22427.81|22506.97|22426.97|10
1736875640000|2025-01-14 17:27:20|22370.31|22290.31|22369.71|22289.71|22371.03|22291.03|22369.7|22289.7|10
1736898270000|2025-01-14 23:44:30|22507.74|22427.74|22507.63|22427.63|22508.55|22428.55|22507.63|22427.63|9
1736875650000|2025-01-14 17:27:30|22369.62|22289.62|22366.05|22286.05|22369.62|22289.62|22365.91|22285.91|10
1736898280000|2025-01-14 23:44:40|22507.64|22427.64|22508.63|22428.63|22509.93|22429.93|22507.64|22427.64|10
1736875660000|2025-01-14 17:27:40|22365.24|22285.24|22363.81|22283.81|22365.25|22285.25|22363.03|22283.03|10
1736898290000|2025-01-14 23:44:50|22508.62|22428.62|22507.31|22427.31|22508.62|22428.62|22507.31|22427.31|9
1736875670000|2025-01-14 17:27:50|22363.59|22283.59|22363.6|22283.6|22363.63|22283.63|22363.28|22283.28|10
1736898300000|2025-01-14 23:45:00|22508.25|22428.25|22509.24|22429.24|22509.24|22429.24|22507.69|22427.69|10
1736875680000|2025-01-14 17:28:00|22363.91|22283.91|22364.1|22284.1|22364.1|22284.1|22362.67|22282.67|8
1736898310000|2025-01-14 23:45:10|22509.23|22429.23|22511.53|22431.53|22511.85|22431.85|22509.23|22429.23|10
1736875690000|2025-01-14 17:28:10|22365.91|22285.91|22367.67|22287.67|22367.67|22287.67|22365.6|22285.6|10
1736898320000|2025-01-14 23:45:20|22511.56|22431.56|22515.68|22435.68|22515.68|22435.68|22511.54|22431.54|10
1736875700000|2025-01-14 17:28:20|22368.59|22288.59|22370.48|22290.48|22370.6|22290.6|22368.59|22288.59|10
1736898330000|2025-01-14 23:45:30|22516.02|22436.02|22516.65|22436.65|22516.69|22436.69|22516.02|22436.02|9
1736875710000|2025-01-14 17:28:30|22370.95|22290.95|22377.58|22297.58|22377.68|22297.68|22370.95|22290.95|9
1736898340000|2025-01-14 23:45:40|22516.64|22436.64|22516.76|22436.76|22516.99|22436.99|22516.53|22436.53|10
1736875720000|2025-01-14 17:28:40|22377.72|22297.72|22378.79|22298.79|22378.79|22298.79|22377.72|22297.72|10
1736898350000|2025-01-14 23:45:50|22516.8|22436.8|22516.73|22436.73|22516.8|22436.8|22516.56|22436.56|10
1736875730000|2025-01-14 17:28:50|22379|22299|22379.13|22299.13|22379.38|22299.38|22378.88|22298.88|10
1736898360000|2025-01-14 23:46:00|22516.67|22436.67|22517.67|22437.67|22517.67|22437.67|22516.2|22436.2|10
1736875740000|2025-01-14 17:29:00|22379.19|22299.19|22383.67|22303.67|22384.33|22304.33|22379.15|22299.15|10
1736898370000|2025-01-14 23:46:10|22517.56|22437.56|22517.98|22437.98|22518.06|22438.06|22517.56|22437.56|9
1736875750000|2025-01-14 17:29:10|22386.61|22306.61|22389.89|22309.89|22389.89|22309.89|22386.41|22306.41|10
1736898380000|2025-01-14 23:46:20|22517.94|22437.94|22517.47|22437.47|22517.94|22437.94|22517.3|22437.3|10
1736875760000|2025-01-14 17:29:20|22389.77|22309.77|22392.49|22312.49|22392.86|22312.86|22389.77|22309.77|10
1736898390000|2025-01-14 23:46:30|22517.58|22437.58|22516.77|22436.77|22518.03|22438.03|22516.77|22436.77|10
1736875770000|2025-01-14 17:29:30|22392.38|22312.38|22390.96|22310.96|22392.38|22312.38|22390.96|22310.96|10
1736898400000|2025-01-14 23:46:40|22517.03|22437.03|22517.33|22437.33|22517.55|22437.55|22517.01|22437.01|9
1736875780000|2025-01-14 17:29:40|22390.81|22310.81|22388.6|22308.6|22390.81|22310.81|22388.6|22308.6|10
1736898410000|2025-01-14 23:46:50|22517.37|22437.37|22520.67|22440.67|22520.74|22440.74|22517.37|22437.37|9
1736875790000|2025-01-14 17:29:50|22388.89|22308.89|22390.85|22310.85|22390.89|22310.89|22388.89|22308.89|9
1736898420000|2025-01-14 23:47:00|22520.21|22440.21|22520.76|22440.76|22521.68|22441.68|22520.21|22440.21|10
1736875800000|2025-01-14 17:30:00|22392.37|22312.37|22394.88|22314.88|22394.88|22314.88|22391.21|22311.21|10
1736898430000|2025-01-14 23:47:10|22520.55|22440.55|22520.12|22440.12|22521.2|22441.2|22520.1|22440.1|9
1736875810000|2025-01-14 17:30:10|22399.03|22319.03|22403.51|22323.51|22403.51|22323.51|22399.03|22319.03|10
1736898440000|2025-01-14 23:47:20|22520.08|22440.08|22519.78|22439.78|22521.21|22441.21|22519.78|22439.78|9
1736875820000|2025-01-14 17:30:20|22403.9|22323.9|22405.18|22325.18|22405.59|22325.59|22403.9|22323.9|10
1736898450000|2025-01-14 23:47:30|22518.22|22438.22|22504.02|22424.02|22518.5|22438.5|22504.02|22424.02|10
1736875830000|2025-01-14 17:30:30|22404.9|22324.9|22400.39|22320.39|22404.9|22324.9|22400.39|22320.39|10
1736898460000|2025-01-14 23:47:40|22503.94|22423.94|22503.11|22423.11|22503.94|22423.94|22503.04|22423.04|10
1736875840000|2025-01-14 17:30:40|22400.16|22320.16|22397.71|22317.71|22400.16|22320.16|22397.71|22317.71|10
1736898470000|2025-01-14 23:47:50|22503.12|22423.12|22518.99|22438.99|22519|22439|22502.55|22422.55|9
1736875850000|2025-01-14 17:30:50|22397.23|22317.23|22392.4|22312.4|22397.23|22317.23|22392.29|22312.29|10
1736898480000|2025-01-14 23:48:00|22519.01|22439.01|22516.8|22436.8|22519.09|22439.09|22516.8|22436.8|10
1736875860000|2025-01-14 17:31:00|22392.17|22312.17|22393.36|22313.36|22393.38|22313.38|22390.35|22310.35|10
1736898490000|2025-01-14 23:48:10|22516.83|22436.83|22514.85|22434.85|22516.9|22436.9|22514.73|22434.73|10
1736875870000|2025-01-14 17:31:10|22393.03|22313.03|22389.89|22309.89|22393.03|22313.03|22389.83|22309.83|10
1736898500000|2025-01-14 23:48:20|22514.97|22434.97|22514.35|22434.35|22514.97|22434.97|22514.33|22434.33|10
1736875880000|2025-01-14 17:31:20|22389.28|22309.28|22384.96|22304.96|22389.64|22309.64|22384.96|22304.96|9
1736898510000|2025-01-14 23:48:30|22514.27|22434.27|22514.85|22434.85|22514.85|22434.85|22513.99|22433.99|9
1736875890000|2025-01-14 17:31:30|22384.4|22304.4|22378.35|22298.35|22384.4|22304.4|22375.65|22295.65|10
1736898520000|2025-01-14 23:48:40|22514.88|22434.88|22513.67|22433.67|22514.88|22434.88|22513.56|22433.56|10
1736875900000|2025-01-14 17:31:40|22378.16|22298.16|22376.01|22296.01|22378.37|22298.37|22375.84|22295.84|10
1736898530000|2025-01-14 23:48:50|22514.3|22434.3|22510.34|22430.34|22514.49|22434.49|22510.34|22430.34|9
1736875910000|2025-01-14 17:31:50|22375.83|22295.83|22374.97|22294.97|22377.07|22297.07|22374.25|22294.25|9
1736898540000|2025-01-14 23:49:00|22510.17|22430.17|22509.16|22429.16|22510.21|22430.21|22509.14|22429.14|10
1736875920000|2025-01-14 17:32:00|22374.72|22294.72|22372.06|22292.06|22375.73|22295.73|22372.06|22292.06|9
1736898550000|2025-01-14 23:49:10|22509.13|22429.13|22506.76|22426.76|22509.13|22429.13|22506.6|22426.6|10
1736875930000|2025-01-14 17:32:10|22371.86|22291.86|22372.32|22292.32|22373.52|22293.52|22371.28|22291.28|10
1736898560000|2025-01-14 23:49:20|22506.74|22426.74|22505.77|22425.77|22506.75|22426.75|22505.77|22425.77|9
1736875940000|2025-01-14 17:32:20|22372.87|22292.87|22378.22|22298.22|22378.22|22298.22|22372.77|22292.77|10
1736898570000|2025-01-14 23:49:30|22505.4|22425.4|22504.24|22424.24|22505.46|22425.46|22504.22|22424.22|10
1736875950000|2025-01-14 17:32:30|22378.38|22298.38|22377.97|22297.97|22379.36|22299.36|22377.97|22297.97|10
1736898580000|2025-01-14 23:49:40|22504.31|22424.31|22502.92|22422.92|22504.31|22424.31|22502.82|22422.82|9
1736875960000|2025-01-14 17:32:40|22379.29|22299.29|22377.4|22297.4|22379.29|22299.29|22377.4|22297.4|10
1736898590000|2025-01-14 23:49:50|22502.96|22422.96|22500.5|22420.5|22502.97|22422.97|22500.5|22420.5|10
1736875970000|2025-01-14 17:32:50|22378.37|22298.37|22371.42|22291.42|22378.59|22298.59|22371.42|22291.42|10
1736898600000|2025-01-14 23:50:00|22500.36|22420.36|22499.88|22419.88|22500.36|22420.36|22498.85|22418.85|10
1736875980000|2025-01-14 17:33:00|22371.29|22291.29|22375.55|22295.55|22376.28|22296.28|22371.07|22291.07|10
1736898610000|2025-01-14 23:50:10|22499.98|22419.98|22498.79|22418.79|22499.98|22419.98|22498.79|22418.79|9
1736875990000|2025-01-14 17:33:10|22375.62|22295.62|22378.83|22298.83|22378.83|22298.83|22375.62|22295.62|10
1736898620000|2025-01-14 23:50:20|22498.81|22418.81|22496.8|22416.8|22498.81|22418.81|22496.8|22416.8|9
1736876000000|2025-01-14 17:33:20|22379.03|22299.03|22384.95|22304.95|22384.95|22304.95|22379.03|22299.03|10
1736898630000|2025-01-14 23:50:30|22496.76|22416.76|22495.73|22415.73|22496.76|22416.76|22495.73|22415.73|10
1736876010000|2025-01-14 17:33:30|22387.85|22307.85|22390.23|22310.23|22392.9|22312.9|22387.85|22307.85|10
1736898640000|2025-01-14 23:50:40|22495.68|22415.68|22497.42|22417.42|22497.42|22417.42|22495.68|22415.68|9
1736876020000|2025-01-14 17:33:40|22390.28|22310.28|22390.19|22310.19|22390.69|22310.69|22387.74|22307.74|10
1736898650000|2025-01-14 23:50:50|22497.28|22417.28|22492.85|22412.85|22497.28|22417.28|22492.83|22412.83|10
1736876030000|2025-01-14 17:33:50|22391.47|22311.47|22386.44|22306.44|22391.88|22311.88|22386.29|22306.29|9
1736898660000|2025-01-14 23:51:00|22492.61|22412.61|22492.25|22412.25|22492.67|22412.67|22491.82|22411.82|10
1736876040000|2025-01-14 17:34:00|22387.16|22307.16|22384.15|22304.15|22387.85|22307.85|22384.14|22304.14|10
1736898670000|2025-01-14 23:51:10|22492.38|22412.38|22490.38|22410.38|22492.48|22412.48|22490.38|22410.38|9
1736876050000|2025-01-14 17:34:10|22383.73|22303.73|22374.32|22294.32|22383.76|22303.76|22374.32|22294.32|10
1736898680000|2025-01-14 23:51:20|22490.25|22410.25|22494.25|22414.25|22494.26|22414.26|22490.25|22410.25|10
1736876060000|2025-01-14 17:34:20|22374.19|22294.19|22374.57|22294.57|22375.16|22295.16|22373.37|22293.37|10
1736898690000|2025-01-14 23:51:30|22494.39|22414.39|22494.22|22414.22|22494.46|22414.46|22493.8|22413.8|10
1736876070000|2025-01-14 17:34:30|22374.42|22294.42|22369.04|22289.04|22374.42|22294.42|22368.77|22288.77|10
1736898700000|2025-01-14 23:51:40|22494.33|22414.33|22494.17|22414.17|22494.43|22414.43|22494.12|22414.12|10
1736876080000|2025-01-14 17:34:40|22368.9|22288.9|22367.8|22287.8|22369.98|22289.98|22367.39|22287.39|10
1736898710000|2025-01-14 23:51:50|22494.16|22414.16|22493.58|22413.58|22494.22|22414.22|22493.32|22413.32|9
1736876090000|2025-01-14 17:34:50|22368.21|22288.21|22363.49|22283.49|22368.26|22288.26|22362.63|22282.63|10
1736898720000|2025-01-14 23:52:00|22493.9|22413.9|22492.38|22412.38|22493.9|22413.9|22491.68|22411.68|9
1736876100000|2025-01-14 17:35:00|22361.57|22281.57|22357.88|22277.88|22361.57|22281.57|22357.88|22277.88|9
1736898730000|2025-01-14 23:52:10|22492.55|22412.55|22493.34|22413.34|22493.44|22413.44|22492.55|22412.55|10
1736876110000|2025-01-14 17:35:10|22355.64|22275.64|22353.02|22273.02|22355.64|22275.64|22352.39|22272.39|10
1736898740000|2025-01-14 23:52:20|22493.39|22413.39|22493.77|22413.77|22493.86|22413.86|22493.39|22413.39|8
1736876120000|2025-01-14 17:35:20|22353.53|22273.53|22341.72|22261.72|22353.53|22273.53|22341.72|22261.72|10
1736898750000|2025-01-14 23:52:30|22493.95|22413.95|22495.5|22415.5|22495.76|22415.76|22493.95|22413.95|9
1736876130000|2025-01-14 17:35:30|22341.69|22261.69|22339.89|22259.89|22341.69|22261.69|22338.74|22258.74|10
1736898760000|2025-01-14 23:52:40|22495.46|22415.46|22497.4|22417.4|22497.41|22417.41|22495.46|22415.46|9
1736876140000|2025-01-14 17:35:40|22341.35|22261.35|22337.51|22257.51|22341.35|22261.35|22337.51|22257.51|10
1736898770000|2025-01-14 23:52:50|22498.26|22418.26|22496.43|22416.43|22498.41|22418.41|22496.43|22416.43|9
1736876150000|2025-01-14 17:35:50|22337.64|22257.64|22336.57|22256.57|22337.64|22257.64|22336.57|22256.57|10
1736898780000|2025-01-14 23:53:00|22496.41|22416.41|22495.29|22415.29|22496.44|22416.44|22495.11|22415.11|9
1736876160000|2025-01-14 17:36:00|22336.24|22256.24|22337.7|22257.7|22337.7|22257.7|22333.42|22253.42|10
1736898790000|2025-01-14 23:53:10|22495.15|22415.15|22493.54|22413.54|22495.27|22415.27|22493.54|22413.54|10
1736876170000|2025-01-14 17:36:10|22338.42|22258.42|22346.59|22266.59|22346.59|22266.59|22338.42|22258.42|10
1736898800000|2025-01-14 23:53:20|22493.47|22413.47|22492.58|22412.58|22493.47|22413.47|22492.58|22412.58|10
1736876180000|2025-01-14 17:36:20|22346.71|22266.71|22359.63|22279.63|22359.63|22279.63|22346.71|22266.71|10
1736898810000|2025-01-14 23:53:30|22492.7|22412.7|22493.11|22413.11|22493.13|22413.13|22492.69|22412.69|10
1736876190000|2025-01-14 17:36:30|22357.13|22277.13|22360.25|22280.25|22360.25|22280.25|22357.02|22277.02|10
1736898820000|2025-01-14 23:53:40|22493.06|22413.06|22490.17|22410.17|22493.09|22413.09|22490.17|22410.17|10
1736876200000|2025-01-14 17:36:40|22360.34|22280.34|22360.03|22280.03|22363.89|22283.89|22360.03|22280.03|10
1736898830000|2025-01-14 23:53:50|22490.22|22410.22|22490.04|22410.04|22490.32|22410.32|22490.04|22410.04|10
1736876210000|2025-01-14 17:36:50|22360.18|22280.18|22358.8|22278.8|22361.34|22281.34|22358.8|22278.8|10
1736898840000|2025-01-14 23:54:00|22490.03|22410.03|22493.14|22413.14|22493.14|22413.14|22489.8|22409.8|10
1736876220000|2025-01-14 17:37:00|22358.4|22278.4|22359.54|22279.54|22359.54|22279.54|22357.36|22277.36|10
1736898850000|2025-01-14 23:54:10|22493.3|22413.3|22479.75|22399.75|22494.12|22414.12|22478.52|22398.52|10
1736876230000|2025-01-14 17:37:10|22359.11|22279.11|22355.92|22275.92|22359.11|22279.11|22355.92|22275.92|10
1736898860000|2025-01-14 23:54:20|22479.24|22399.24|22479.95|22399.95|22479.95|22399.95|22479.2|22399.2|10
1736876240000|2025-01-14 17:37:20|22355.43|22275.43|22348.51|22268.51|22355.68|22275.68|22348.51|22268.51|10
1736898870000|2025-01-14 23:54:30|22479.93|22399.93|22478.18|22398.18|22479.97|22399.97|22478.18|22398.18|10
1736876250000|2025-01-14 17:37:30|22347.97|22267.97|22348.66|22268.66|22348.66|22268.66|22346.8|22266.8|10
1736898880000|2025-01-14 23:54:40|22477.79|22397.79|22477.84|22397.84|22477.94|22397.94|22477.79|22397.79|8
1736876260000|2025-01-14 17:37:40|22348.74|22268.74|22352.89|22272.89|22352.89|22272.89|22348.74|22268.74|10
1736898890000|2025-01-14 23:54:50|22477.91|22397.91|22479.1|22399.1|22479.12|22399.12|22477.91|22397.91|10
1736876270000|2025-01-14 17:37:50|22353.94|22273.94|22354.89|22274.89|22356.86|22276.86|22353.94|22273.94|9
1736898900000|2025-01-14 23:55:00|22479.14|22399.14|22479.16|22399.16|22479.47|22399.47|22478.91|22398.91|9
1736876280000|2025-01-14 17:38:00|22355.15|22275.15|22352.66|22272.66|22355.15|22275.15|22352.66|22272.66|10
1736898910000|2025-01-14 23:55:10|22479.45|22399.45|22479.58|22399.58|22479.62|22399.62|22479.45|22399.45|9
1736876290000|2025-01-14 17:38:10|22353.07|22273.07|22350.35|22270.35|22353.07|22273.07|22350.35|22270.35|10
1736898920000|2025-01-14 23:55:20|22479.56|22399.56|22480.15|22400.15|22480.15|22400.15|22479.56|22399.56|10
1736876300000|2025-01-14 17:38:20|22351.57|22271.57|22352.11|22272.11|22352.11|22272.11|22350.78|22270.78|10
1736898930000|2025-01-14 23:55:30|22480.28|22400.28|22480.41|22400.41|22480.86|22400.86|22479.16|22399.16|10
1736876310000|2025-01-14 17:38:30|22352.04|22272.04|22353.15|22273.15|22353.17|22273.17|22351.59|22271.59|9
1736898940000|2025-01-14 23:55:40|22480.38|22400.38|22480.36|22400.36|22480.4|22400.4|22480.36|22400.36|9
1736876320000|2025-01-14 17:38:40|22353.01|22273.01|22352.51|22272.51|22353.32|22273.32|22352.47|22272.47|10
1736898950000|2025-01-14 23:55:50|22480.39|22400.39|22479.09|22399.09|22480.59|22400.59|22479.09|22399.09|9
1736876330000|2025-01-14 17:38:50|22352.61|22272.61|22347.89|22267.89|22352.61|22272.61|22347.89|22267.89|10
1736898960000|2025-01-14 23:56:00|22479.79|22399.79|22479.65|22399.65|22479.98|22399.98|22479.65|22399.65|10
1736876340000|2025-01-14 17:39:00|22347.69|22267.69|22346.61|22266.61|22347.69|22267.69|22346.61|22266.61|9
1736898970000|2025-01-14 23:56:10|22492.3|22412.3|22491.57|22411.57|22492.36|22412.36|22491.57|22411.57|8
1736876350000|2025-01-14 17:39:10|22346.08|22266.08|22353.37|22273.37|22353.37|22273.37|22346.08|22266.08|10
1736898980000|2025-01-14 23:56:20|22491.58|22411.58|22491.31|22411.31|22491.9|22411.9|22491.31|22411.31|10
1736876360000|2025-01-14 17:39:20|22352.4|22272.4|22356.93|22276.93|22356.93|22276.93|22351.15|22271.15|10
1736898990000|2025-01-14 23:56:30|22491.23|22411.23|22491.11|22411.11|22491.29|22411.29|22491.11|22411.11|7
1736876370000|2025-01-14 17:39:30|22356.68|22276.68|22360.3|22280.3|22360.3|22280.3|22355.99|22275.99|10
1736899000000|2025-01-14 23:56:40|22491.34|22411.34|22490.9|22410.9|22491.34|22411.34|22490.82|22410.82|9
1736876380000|2025-01-14 17:39:40|22361.89|22281.89|22362.19|22282.19|22362.53|22282.53|22361.89|22281.89|10
1736899010000|2025-01-14 23:56:50|22490.88|22410.88|22491.71|22411.71|22491.8|22411.8|22490.69|22410.69|9
1736876390000|2025-01-14 17:39:50|22362.71|22282.71|22369.34|22289.34|22369.34|22289.34|22362.71|22282.71|10
1736899020000|2025-01-14 23:57:00|22491.73|22411.73|22489.36|22409.36|22491.74|22411.74|22489.36|22409.36|10
1736876400000|2025-01-14 17:40:00|22373.33|22293.33|22371.31|22291.31|22374.32|22294.32|22371.31|22291.31|10
1736899030000|2025-01-14 23:57:10|22489.53|22409.53|22489.36|22409.36|22489.53|22409.53|22489.35|22409.35|10
1736876410000|2025-01-14 17:40:10|22370.81|22290.81|22368.86|22288.86|22371.43|22291.43|22368.45|22288.45|10
1736899040000|2025-01-14 23:57:20|22489.32|22409.32|22487.4|22407.4|22489.32|22409.32|22487.15|22407.15|10
1736876420000|2025-01-14 17:40:20|22368.81|22288.81|22370.55|22290.55|22371.4|22291.4|22368.81|22288.81|10
1736899050000|2025-01-14 23:57:30|22487.16|22407.16|22486.12|22406.12|22487.33|22407.33|22486.12|22406.12|10
1736876430000|2025-01-14 17:40:30|22370.18|22290.18|22366.72|22286.72|22371.61|22291.61|22366.72|22286.72|10
1736899060000|2025-01-14 23:57:40|22486.09|22406.09|22484.45|22404.45|22486.45|22406.45|22484.45|22404.45|10
1736876440000|2025-01-14 17:40:40|22366.41|22286.41|22362.92|22282.92|22366.41|22286.41|22362.92|22282.92|10
1736899070000|2025-01-14 23:57:50|22484.09|22404.09|22484.14|22404.14|22484.49|22404.49|22483.92|22403.92|10
1736876450000|2025-01-14 17:40:50|22363.49|22283.49|22364.31|22284.31|22365.03|22285.03|22363.49|22283.49|9
1736899080000|2025-01-14 23:58:00|22483.41|22403.41|22481.01|22401.01|22483.42|22403.42|22480.78|22400.78|9
1736876460000|2025-01-14 17:41:00|22364.16|22284.16|22362.47|22282.47|22364.16|22284.16|22362.47|22282.47|10
1736899090000|2025-01-14 23:58:10|22481.43|22401.43|22480.55|22400.55|22481.71|22401.71|22480.55|22400.55|9
1736876470000|2025-01-14 17:41:10|22362.33|22282.33|22365.72|22285.72|22366.42|22286.42|22362.33|22282.33|10
1736899100000|2025-01-14 23:58:20|22480.51|22400.51|22479.94|22399.94|22480.53|22400.53|22479.9|22399.9|10
1736876480000|2025-01-14 17:41:20|22365.79|22285.79|22370.27|22290.27|22370.27|22290.27|22365.79|22285.79|10
1736899110000|2025-01-14 23:58:30|22479.95|22399.95|22480.4|22400.4|22480.4|22400.4|22479.73|22399.73|8
1736876490000|2025-01-14 17:41:30|22371.35|22291.35|22371.2|22291.2|22371.81|22291.81|22371.07|22291.07|9
1736899120000|2025-01-14 23:58:40|22480.49|22400.49|22480.5|22400.5|22480.79|22400.79|22480.48|22400.48|9
1736876500000|2025-01-14 17:41:40|22370.15|22290.15|22369.5|22289.5|22370.22|22290.22|22369.35|22289.35|10
1736899130000|2025-01-14 23:58:50|22480.53|22400.53|22479.91|22399.91|22480.53|22400.53|22479.55|22399.55|8
1736876510000|2025-01-14 17:41:50|22369.34|22289.34|22371.66|22291.66|22371.77|22291.77|22369.34|22289.34|10
1736899140000|2025-01-14 23:59:00|22479.93|22399.93|22480.86|22400.86|22481.71|22401.71|22479.41|22399.41|10
1736876520000|2025-01-14 17:42:00|22372.12|22292.12|22373.79|22293.79|22373.82|22293.82|22372.12|22292.12|10
1736899150000|2025-01-14 23:59:10|22480.83|22400.83|22481.63|22401.63|22481.63|22401.63|22480.83|22400.83|9
1736876530000|2025-01-14 17:42:10|22374.24|22294.24|22374.83|22294.83|22375.06|22295.06|22373.3|22293.3|9
1736899160000|2025-01-14 23:59:20|22481.3|22401.3|22482.45|22402.45|22482.45|22402.45|22481.3|22401.3|9
1736876540000|2025-01-14 17:42:20|22378.63|22298.63|22396.37|22316.37|22396.37|22316.37|22378.63|22298.63|10
1736899170000|2025-01-14 23:59:30|22482.4|22402.4|22482.87|22402.87|22482.89|22402.89|22481.63|22401.63|9
1736876550000|2025-01-14 17:42:30|22398.38|22318.38|22409.06|22329.06|22409.06|22329.06|22398.38|22318.38|10
1736899180000|2025-01-14 23:59:40|22483.67|22403.67|22483.99|22403.99|22483.99|22403.99|22483.53|22403.53|8
1736876560000|2025-01-14 17:42:40|22409.46|22329.46|22413.72|22333.72|22414.08|22334.08|22409.46|22329.46|10
1736899190000|2025-01-14 23:59:50|22483.98|22403.98|22484.04|22404.04|22484.99|22404.99|22483.98|22403.98|8
1736876570000|2025-01-14 17:42:50|22414|22334|22413.57|22333.57|22415.48|22335.48|22413.57|22333.57|10
1736876580000|2025-01-14 17:43:00|22414.02|22334.02|22413.96|22333.96|22414.74|22334.74|22413.33|22333.33|10
1736876590000|2025-01-14 17:43:10|22413.66|22333.66|22411.29|22331.29|22413.66|22333.66|22411.29|22331.29|10
1736876600000|2025-01-14 17:43:20|22411.3|22331.3|22411.48|22331.48|22411.96|22331.96|22410.22|22330.22|10
1736876610000|2025-01-14 17:43:30|22411.11|22331.11|22414.34|22334.34|22414.34|22334.34|22411.11|22331.11|10
1736876620000|2025-01-14 17:43:40|22414.08|22334.08|22415.94|22335.94|22416.31|22336.31|22414.08|22334.08|10
1736876630000|2025-01-14 17:43:50|22416.12|22336.12|22416.29|22336.29|22416.75|22336.75|22415.63|22335.63|10
1736876640000|2025-01-14 17:44:00|22415.78|22335.78|22417.49|22337.49|22417.49|22337.49|22415.67|22335.67|10
1736876650000|2025-01-14 17:44:10|22417.84|22337.84|22418.26|22338.26|22418.26|22338.26|22417.68|22337.68|9
1736876660000|2025-01-14 17:44:20|22418.48|22338.48|22419.23|22339.23|22419.91|22339.91|22418.25|22338.25|9
1736876670000|2025-01-14 17:44:30|22418.6|22338.6|22417.15|22337.15|22418.6|22338.6|22417.15|22337.15|10
1736876680000|2025-01-14 17:44:40|22417.21|22337.21|22417.6|22337.6|22418.1|22338.1|22417.21|22337.21|9
1736876690000|2025-01-14 17:44:50|22417.43|22337.43|22414.37|22334.37|22417.43|22337.43|22414.37|22334.37|10
1736876700000|2025-01-14 17:45:00|22415.24|22335.24|22409.03|22329.03|22415.24|22335.24|22408.9|22328.9|10
1736876710000|2025-01-14 17:45:10|22407.8|22327.8|22403.44|22323.44|22407.8|22327.8|22403.44|22323.44|10
1736876720000|2025-01-14 17:45:20|22403.45|22323.45|22400.12|22320.12|22403.45|22323.45|22399.94|22319.94|10
1736876730000|2025-01-14 17:45:30|22400.15|22320.15|22398.57|22318.57|22400.15|22320.15|22398.57|22318.57|9
1736876740000|2025-01-14 17:45:40|22398.58|22318.58|22400.68|22320.68|22400.68|22320.68|22398.44|22318.44|9
1736876750000|2025-01-14 17:45:50|22400.56|22320.56|22396.37|22316.37|22400.56|22320.56|22394.52|22314.52|10
1736876760000|2025-01-14 17:46:00|22396.36|22316.36|22397.67|22317.67|22398.38|22318.38|22393.87|22313.87|10
1736876770000|2025-01-14 17:46:10|22398.38|22318.38|22396.79|22316.79|22398.38|22318.38|22396.76|22316.76|10
1736876780000|2025-01-14 17:46:20|22397.51|22317.51|22396.33|22316.33|22397.51|22317.51|22394.97|22314.97|9
1736876790000|2025-01-14 17:46:30|22395.23|22315.23|22394.48|22314.48|22395.38|22315.38|22394.17|22314.17|10
1736876800000|2025-01-14 17:46:40|22394.36|22314.36|22399.06|22319.06|22399.06|22319.06|22394.07|22314.07|10
1736876810000|2025-01-14 17:46:50|22398.72|22318.72|22405.66|22325.66|22405.66|22325.66|22398.54|22318.54|10
1736876820000|2025-01-14 17:47:00|22405.54|22325.54|22406.74|22326.74|22406.79|22326.79|22405.51|22325.51|10
1736876830000|2025-01-14 17:47:10|22406.92|22326.92|22405.33|22325.33|22407.67|22327.67|22405.33|22325.33|10
1736876840000|2025-01-14 17:47:20|22404.85|22324.85|22405.33|22325.33|22405.49|22325.49|22404.85|22324.85|8
1736876850000|2025-01-14 17:47:30|22404.74|22324.74|22402.46|22322.46|22404.82|22324.82|22402.46|22322.46|10
1736876860000|2025-01-14 17:47:40|22402.04|22322.04|22402.75|22322.75|22403.75|22323.75|22402.04|22322.04|9
1736876870000|2025-01-14 17:47:50|22402.02|22322.02|22398.96|22318.96|22402.02|22322.02|22398.49|22318.49|10
1736876880000|2025-01-14 17:48:00|22398.42|22318.42|22401.58|22321.58|22401.58|22321.58|22398.35|22318.35|10
1736876890000|2025-01-14 17:48:10|22401.67|22321.67|22410.45|22330.45|22411.18|22331.18|22401.45|22321.45|10
1736876900000|2025-01-14 17:48:20|22410.02|22330.02|22412.99|22332.99|22413.13|22333.13|22410.02|22330.02|10
1736876910000|2025-01-14 17:48:30|22412.96|22332.96|22414.64|22334.64|22414.64|22334.64|22412.43|22332.43|10
1736876920000|2025-01-14 17:48:40|22414.94|22334.94|22417.22|22337.22|22419.87|22339.87|22414.94|22334.94|10
1736876930000|2025-01-14 17:48:50|22416.31|22336.31|22419.4|22339.4|22419.4|22339.4|22416.31|22336.31|9
1736876940000|2025-01-14 17:49:00|22418.85|22338.85|22415.42|22335.42|22418.85|22338.85|22415.42|22335.42|10
1736876950000|2025-01-14 17:49:10|22415.34|22335.34|22414.42|22334.42|22415.42|22335.42|22414.42|22334.42|10
1736876960000|2025-01-14 17:49:20|22414.5|22334.5|22408.79|22328.79|22414.5|22334.5|22408.79|22328.79|9
1736876970000|2025-01-14 17:49:30|22408.13|22328.13|22401.47|22321.47|22408.13|22328.13|22400.94|22320.94|10
1736876980000|2025-01-14 17:49:40|22400.59|22320.59|22395.22|22315.22|22400.59|22320.59|22395.22|22315.22|9
1736876990000|2025-01-14 17:49:50|22395.61|22315.61|22394.79|22314.79|22395.7|22315.7|22394.01|22314.01|10
1736877000000|2025-01-14 17:50:00|22394.2|22314.2|22394.31|22314.31|22396.74|22316.74|22394.2|22314.2|10
1736877010000|2025-01-14 17:50:10|22393.99|22313.99|22398.53|22318.53|22398.53|22318.53|22393.99|22313.99|10
1736877020000|2025-01-14 17:50:20|22398.67|22318.67|22404.53|22324.53|22404.85|22324.85|22398.67|22318.67|10
1736877030000|2025-01-14 17:50:30|22404.56|22324.56|22401.05|22321.05|22404.56|22324.56|22400.41|22320.41|10
1736877040000|2025-01-14 17:50:40|22401.31|22321.31|22400.24|22320.24|22401.85|22321.85|22399.86|22319.86|10
1736877050000|2025-01-14 17:50:50|22400.32|22320.32|22397.38|22317.38|22400.32|22320.32|22397.38|22317.38|10
1736877060000|2025-01-14 17:51:00|22397.4|22317.4|22398.74|22318.74|22399.6|22319.6|22397.4|22317.4|10
1736877070000|2025-01-14 17:51:10|22398.71|22318.71|22400.12|22320.12|22400.91|22320.91|22398.71|22318.71|10
1736877080000|2025-01-14 17:51:20|22401|22321|22401.95|22321.95|22403.17|22323.17|22401|22321|10
1736877090000|2025-01-14 17:51:30|22401.66|22321.66|22406.11|22326.11|22406.11|22326.11|22400.96|22320.96|10
1736877100000|2025-01-14 17:51:40|22407.27|22327.27|22407.2|22327.2|22408.65|22328.65|22407.17|22327.17|10
1736877110000|2025-01-14 17:51:50|22406.64|22326.64|22404.83|22324.83|22406.64|22326.64|22404.74|22324.74|10
1736877120000|2025-01-14 17:52:00|22404.87|22324.87|22406.07|22326.07|22406.07|22326.07|22404.49|22324.49|10
1736877130000|2025-01-14 17:52:10|22405.9|22325.9|22405.94|22325.94|22405.95|22325.95|22404.11|22324.11|10
1736877140000|2025-01-14 17:52:20|22405.97|22325.97|22408.82|22328.82|22408.82|22328.82|22405|22325|10
1736877150000|2025-01-14 17:52:30|22409.58|22329.58|22412.81|22332.81|22412.81|22332.81|22409.58|22329.58|10
1736877160000|2025-01-14 17:52:40|22413.43|22333.43|22413.28|22333.28|22414.25|22334.25|22412.92|22332.92|10
1736877170000|2025-01-14 17:52:50|22413.37|22333.37|22418.66|22338.66|22418.66|22338.66|22413.37|22333.37|10
1736877180000|2025-01-14 17:53:00|22418.82|22338.82|22423.67|22343.67|22423.67|22343.67|22418.82|22338.82|10
1736877190000|2025-01-14 17:53:10|22423.62|22343.62|22426.43|22346.43|22427.61|22347.61|22422.51|22342.51|9
1736877200000|2025-01-14 17:53:20|22426.3|22346.3|22424.55|22344.55|22426.82|22346.82|22424.46|22344.46|10
1736877210000|2025-01-14 17:53:30|22424.81|22344.81|22422.62|22342.62|22424.81|22344.81|22422.56|22342.56|10
1736877220000|2025-01-14 17:53:40|22422.32|22342.32|22418.46|22338.46|22422.32|22342.32|22418.46|22338.46|10
1736877230000|2025-01-14 17:53:50|22418.58|22338.58|22418.51|22338.51|22419.28|22339.28|22418.1|22338.1|9
1736877240000|2025-01-14 17:54:00|22417.97|22337.97|22418.65|22338.65|22420.29|22340.29|22417.97|22337.97|10
1736877250000|2025-01-14 17:54:10|22417.8|22337.8|22420.65|22340.65|22420.92|22340.92|22417.8|22337.8|10
1736877260000|2025-01-14 17:54:20|22420.72|22340.72|22421.78|22341.78|22421.94|22341.94|22420.72|22340.72|10
1736877270000|2025-01-14 17:54:30|22421.71|22341.71|22421.3|22341.3|22422.17|22342.17|22420.81|22340.81|10
1736877280000|2025-01-14 17:54:40|22421.79|22341.79|22424.64|22344.64|22424.72|22344.72|22421.79|22341.79|10
1736877290000|2025-01-14 17:54:50|22424|22344|22421.67|22341.67|22424|22344|22420.95|22340.95|10
1736877300000|2025-01-14 17:55:00|22421.47|22341.47|22421.63|22341.63|22421.87|22341.87|22420.67|22340.67|9
1736877310000|2025-01-14 17:55:10|22421.47|22341.47|22417.9|22337.9|22421.47|22341.47|22417.9|22337.9|10
1736877320000|2025-01-14 17:55:20|22417.68|22337.68|22414.32|22334.32|22417.68|22337.68|22413.13|22333.13|10
1736877330000|2025-01-14 17:55:30|22414.12|22334.12|22411.18|22331.18|22414.12|22334.12|22411.18|22331.18|10
1736877340000|2025-01-14 17:55:40|22411.33|22331.33|22408.58|22328.58|22411.33|22331.33|22408.58|22328.58|10
1736877350000|2025-01-14 17:55:50|22408.51|22328.51|22409.9|22329.9|22410.87|22330.87|22408.21|22328.21|10
1736877360000|2025-01-14 17:56:00|22409|22329|22407.32|22327.32|22409|22329|22407.24|22327.24|9
1736877370000|2025-01-14 17:56:10|22407.33|22327.33|22405.6|22325.6|22407.33|22327.33|22405.6|22325.6|10
1736877380000|2025-01-14 17:56:20|22405.37|22325.37|22401.77|22321.77|22405.37|22325.37|22401.37|22321.37|9
1736877390000|2025-01-14 17:56:30|22401.88|22321.88|22400.69|22320.69|22401.97|22321.97|22400.5|22320.5|9
1736877400000|2025-01-14 17:56:40|22400.19|22320.19|22397.68|22317.68|22400.19|22320.19|22397.08|22317.08|10
1736877410000|2025-01-14 17:56:50|22397.67|22317.67|22397.02|22317.02|22398.26|22318.26|22397.02|22317.02|10
1736877420000|2025-01-14 17:57:00|22397.26|22317.26|22403.2|22323.2|22403.28|22323.28|22397.26|22317.26|9
1736877430000|2025-01-14 17:57:10|22402.92|22322.92|22403.84|22323.84|22404.04|22324.04|22402.88|22322.88|10
1736877440000|2025-01-14 17:57:20|22403.85|22323.85|22404.89|22324.89|22404.89|22324.89|22403.43|22323.43|10
1736877450000|2025-01-14 17:57:30|22404.33|22324.33|22404.07|22324.07|22404.56|22324.56|22404.03|22324.03|10
1736877460000|2025-01-14 17:57:40|22404.12|22324.12|22405.02|22325.02|22405.02|22325.02|22403.94|22323.94|10
1736877470000|2025-01-14 17:57:50|22405.16|22325.16|22405.85|22325.85|22405.85|22325.85|22404.97|22324.97|10
1736877480000|2025-01-14 17:58:00|22405.93|22325.93|22408.56|22328.56|22409.22|22329.22|22405.93|22325.93|10
1736877490000|2025-01-14 17:58:10|22409.49|22329.49|22415.79|22335.79|22415.79|22335.79|22409.49|22329.49|10
1736877500000|2025-01-14 17:58:20|22420.09|22340.09|22421.95|22341.95|22421.95|22341.95|22419.01|22339.01|10
1736877510000|2025-01-14 17:58:30|22423.12|22343.12|22421.08|22341.08|22423.16|22343.16|22420.88|22340.88|10
1736877520000|2025-01-14 17:58:40|22420.56|22340.56|22420.92|22340.92|22421.03|22341.03|22419.59|22339.59|10
1736877530000|2025-01-14 17:58:50|22421.03|22341.03|22421.81|22341.81|22422.38|22342.38|22420.96|22340.96|10
1736877540000|2025-01-14 17:59:00|22422.09|22342.09|22421.77|22341.77|22422.62|22342.62|22421.77|22341.77|10
1736877550000|2025-01-14 17:59:10|22422.1|22342.1|22424.38|22344.38|22424.38|22344.38|22421.93|22341.93|10
1736877560000|2025-01-14 17:59:20|22424.06|22344.06|22427.55|22347.55|22428.17|22348.17|22423.83|22343.83|10
1736877570000|2025-01-14 17:59:30|22427.49|22347.49|22429.97|22349.97|22429.97|22349.97|22427.47|22347.47|10
1736877580000|2025-01-14 17:59:40|22430.43|22350.43|22432.06|22352.06|22432.77|22352.77|22430.43|22350.43|10
1736877590000|2025-01-14 17:59:50|22432.28|22352.28|22434.33|22354.33|22434.67|22354.67|22432.28|22352.28|10
1736877600000|2025-01-14 18:00:00|22434.27|22354.27|22433.93|22353.93|22434.27|22354.27|22432.07|22352.07|10
1736877610000|2025-01-14 18:00:10|22433.49|22353.49|22433.49|22353.49|22433.67|22353.67|22432.82|22352.82|10
1736877620000|2025-01-14 18:00:20|22434.2|22354.2|22434.15|22354.15|22434.61|22354.61|22433.89|22353.89|9
1736877630000|2025-01-14 18:00:30|22434.32|22354.32|22436.94|22356.94|22436.94|22356.94|22433.41|22353.41|10
1736877640000|2025-01-14 18:00:40|22437.64|22357.64|22444.7|22364.7|22444.7|22364.7|22437.64|22357.64|10
1736877650000|2025-01-14 18:00:50|22447.36|22367.36|22451.54|22371.54|22451.54|22371.54|22447.36|22367.36|10
1736877660000|2025-01-14 18:01:00|22451.44|22371.44|22448.99|22368.99|22451.44|22371.44|22448.74|22368.74|8
1736877670000|2025-01-14 18:01:10|22449.82|22369.82|22449.6|22369.6|22450.16|22370.16|22448.63|22368.63|10
1736877680000|2025-01-14 18:01:20|22449.64|22369.64|22450.4|22370.4|22450.56|22370.56|22449.27|22369.27|10
1736877690000|2025-01-14 18:01:30|22450.3|22370.3|22447.96|22367.96|22450.3|22370.3|22447.06|22367.06|10
1736877700000|2025-01-14 18:01:40|22448.8|22368.8|22449.94|22369.94|22449.94|22369.94|22447.54|22367.54|10
1736877710000|2025-01-14 18:01:50|22449.91|22369.91|22446.1|22366.1|22449.91|22369.91|22445.89|22365.89|10
1736877720000|2025-01-14 18:02:00|22446.19|22366.19|22444.35|22364.35|22446.19|22366.19|22444.35|22364.35|10
1736877730000|2025-01-14 18:02:10|22444.11|22364.11|22442.74|22362.74|22444.11|22364.11|22442.16|22362.16|10
1736877740000|2025-01-14 18:02:20|22442.33|22362.33|22443.62|22363.62|22443.62|22363.62|22442.33|22362.33|10
1736877750000|2025-01-14 18:02:30|22444.71|22364.71|22446|22366|22446.05|22366.05|22443.89|22363.89|10
1736877760000|2025-01-14 18:02:40|22445.29|22365.29|22446.88|22366.88|22446.95|22366.95|22444.96|22364.96|10
1736877770000|2025-01-14 18:02:50|22446.61|22366.61|22443.54|22363.54|22447.18|22367.18|22443.42|22363.42|10
1736877780000|2025-01-14 18:03:00|22443.51|22363.51|22443.15|22363.15|22444.35|22364.35|22442.72|22362.72|10
1736877790000|2025-01-14 18:03:10|22443.27|22363.27|22443.49|22363.49|22443.65|22363.65|22442.65|22362.65|10
1736877800000|2025-01-14 18:03:20|22442.95|22362.95|22444.22|22364.22|22444.3|22364.3|22442.95|22362.95|10
1736877810000|2025-01-14 18:03:30|22444.89|22364.89|22447.04|22367.04|22447.04|22367.04|22444.89|22364.89|10
1736877820000|2025-01-14 18:03:40|22445.99|22365.99|22447.95|22367.95|22447.95|22367.95|22445.99|22365.99|10
1736877830000|2025-01-14 18:03:50|22448.47|22368.47|22450.74|22370.74|22450.74|22370.74|22448.11|22368.11|10
1736877840000|2025-01-14 18:04:00|22450.62|22370.62|22450.47|22370.47|22451.84|22371.84|22450.36|22370.36|10
1736877850000|2025-01-14 18:04:10|22450.31|22370.31|22447.9|22367.9|22450.31|22370.31|22447.48|22367.48|10
1736877860000|2025-01-14 18:04:20|22447.92|22367.92|22453.81|22373.81|22453.81|22373.81|22447.92|22367.92|10
1736877870000|2025-01-14 18:04:30|22453.94|22373.94|22452.28|22372.28|22454.3|22374.3|22452.28|22372.28|10
1736877880000|2025-01-14 18:04:40|22452.6|22372.6|22449.86|22369.86|22452.6|22372.6|22449.86|22369.86|10
1736877890000|2025-01-14 18:04:50|22449.35|22369.35|22447.14|22367.14|22449.35|22369.35|22446.91|22366.91|10
1736877900000|2025-01-14 18:05:00|22447.02|22367.02|22450.64|22370.64|22450.64|22370.64|22447.02|22367.02|10
1736877910000|2025-01-14 18:05:10|22451.83|22371.83|22455.26|22375.26|22455.78|22375.78|22451.83|22371.83|10
1736877920000|2025-01-14 18:05:20|22454.89|22374.89|22453.86|22373.86|22454.89|22374.89|22453.37|22373.37|10
1736877930000|2025-01-14 18:05:30|22453.96|22373.96|22455.08|22375.08|22456.2|22376.2|22453.96|22373.96|10
1736877940000|2025-01-14 18:05:40|22455.01|22375.01|22455.88|22375.88|22456.5|22376.5|22455.01|22375.01|10
1736877950000|2025-01-14 18:05:50|22457.54|22377.54|22462.58|22382.58|22462.58|22382.58|22457.54|22377.54|10
1736877960000|2025-01-14 18:06:00|22464.45|22384.45|22467.64|22387.64|22468.11|22388.11|22464.45|22384.45|10
1736877970000|2025-01-14 18:06:10|22466.77|22386.77|22467.15|22387.15|22467.66|22387.66|22465.25|22385.25|10
1736877980000|2025-01-14 18:06:20|22466.12|22386.12|22463.3|22383.3|22466.12|22386.12|22463.27|22383.27|10
1736877990000|2025-01-14 18:06:30|22463.37|22383.37|22461.15|22381.15|22463.37|22383.37|22461.15|22381.15|10
1736878000000|2025-01-14 18:06:40|22461.18|22381.18|22459.27|22379.27|22461.21|22381.21|22458.95|22378.95|10
1736878010000|2025-01-14 18:06:50|22458.15|22378.15|22454.09|22374.09|22458.37|22378.37|22453.99|22373.99|10
1736878020000|2025-01-14 18:07:00|22454.86|22374.86|22455.99|22375.99|22455.99|22375.99|22453.49|22373.49|10
1736878030000|2025-01-14 18:07:10|22457.09|22377.09|22461.08|22381.08|22461.32|22381.32|22457.09|22377.09|10
1736878040000|2025-01-14 18:07:20|22461.21|22381.21|22460.99|22380.99|22461.21|22381.21|22459.6|22379.6|10
1736878050000|2025-01-14 18:07:30|22460.9|22380.9|22473.84|22393.84|22473.93|22393.93|22460.87|22380.87|10
1736878060000|2025-01-14 18:07:40|22474.82|22394.82|22479.91|22399.91|22480.2|22400.2|22474.51|22394.51|10
1736878070000|2025-01-14 18:07:50|22481.39|22401.39|22482.47|22402.47|22482.47|22402.47|22480.59|22400.59|10
1736878080000|2025-01-14 18:08:00|22482.37|22402.37|22477.67|22397.67|22482.37|22402.37|22477.46|22397.46|10
1736878090000|2025-01-14 18:08:10|22477.05|22397.05|22470.5|22390.5|22477.05|22397.05|22470.5|22390.5|10
1736878100000|2025-01-14 18:08:20|22470.54|22390.54|22467.43|22387.43|22470.54|22390.54|22467|22387|10
1736878110000|2025-01-14 18:08:30|22467.29|22387.29|22466.91|22386.91|22469.64|22389.64|22466.91|22386.91|10
1736878120000|2025-01-14 18:08:40|22467.07|22387.07|22471.66|22391.66|22472.31|22392.31|22467.07|22387.07|10
1736878130000|2025-01-14 18:08:50|22471.18|22391.18|22473.36|22393.36|22473.36|22393.36|22470.83|22390.83|9
1736878140000|2025-01-14 18:09:00|22472.66|22392.66|22472.64|22392.64|22474.75|22394.75|22472.47|22392.47|10
1736878150000|2025-01-14 18:09:10|22472.6|22392.6|22468.33|22388.33|22472.62|22392.62|22467.41|22387.41|10
1736878160000|2025-01-14 18:09:20|22467.82|22387.82|22464.46|22384.46|22467.82|22387.82|22464.46|22384.46|10
1736878170000|2025-01-14 18:09:30|22464.62|22384.62|22463.42|22383.42|22464.85|22384.85|22463.42|22383.42|10
1736878180000|2025-01-14 18:09:40|22463.39|22383.39|22459.31|22379.31|22463.39|22383.39|22459.31|22379.31|10
1736878190000|2025-01-14 18:09:50|22458.81|22378.81|22459.51|22379.51|22459.51|22379.51|22456.61|22376.61|10
1736878200000|2025-01-14 18:10:00|22459.81|22379.81|22458.78|22378.78|22459.81|22379.81|22458.68|22378.68|10
1736878210000|2025-01-14 18:10:10|22458.5|22378.5|22458.47|22378.47|22460.44|22380.44|22456.88|22376.88|10
1736878220000|2025-01-14 18:10:20|22458.93|22378.93|22457.54|22377.54|22458.94|22378.94|22457.29|22377.29|9
1736878230000|2025-01-14 18:10:30|22457.4|22377.4|22456.31|22376.31|22457.8|22377.8|22455.99|22375.99|9
1736878240000|2025-01-14 18:10:40|22455.91|22375.91|22452.83|22372.83|22457.45|22377.45|22452.68|22372.68|10
1736878250000|2025-01-14 18:10:50|22451.95|22371.95|22448.63|22368.63|22451.95|22371.95|22448.63|22368.63|10
1736878260000|2025-01-14 18:11:00|22448.01|22368.01|22439.18|22359.18|22448.13|22368.13|22439.18|22359.18|10
1736878270000|2025-01-14 18:11:10|22439.82|22359.82|22441.21|22361.21|22442.26|22362.26|22439.82|22359.82|10
1736878280000|2025-01-14 18:11:20|22441.74|22361.74|22442.1|22362.1|22443.25|22363.25|22440.31|22360.31|9
1736878290000|2025-01-14 18:11:30|22442.71|22362.71|22443.72|22363.72|22444.05|22364.05|22442.43|22362.43|10
1736878300000|2025-01-14 18:11:40|22443.8|22363.8|22439.4|22359.4|22443.89|22363.89|22439.26|22359.26|10
1736878310000|2025-01-14 18:11:50|22439.38|22359.38|22437.63|22357.63|22439.38|22359.38|22437.61|22357.61|10
1736878320000|2025-01-14 18:12:00|22437.42|22357.42|22439.34|22359.34|22439.56|22359.56|22437.21|22357.21|8
1736878330000|2025-01-14 18:12:10|22438.82|22358.82|22435.11|22355.11|22439.18|22359.18|22435.11|22355.11|10
1736878340000|2025-01-14 18:12:20|22432.05|22352.05|22427.91|22347.91|22432.05|22352.05|22427.47|22347.47|10
1736878350000|2025-01-14 18:12:30|22427.19|22347.19|22424.29|22344.29|22427.19|22347.19|22424.27|22344.27|10
1736878360000|2025-01-14 18:12:40|22425|22345|22426.55|22346.55|22426.88|22346.88|22424.92|22344.92|9
1736878370000|2025-01-14 18:12:50|22426.47|22346.47|22424.44|22344.44|22428.03|22348.03|22424.44|22344.44|10
1736878380000|2025-01-14 18:13:00|22425.04|22345.04|22422.75|22342.75|22425.04|22345.04|22422.08|22342.08|10
1736878390000|2025-01-14 18:13:10|22422.81|22342.81|22423.1|22343.1|22423.36|22343.36|22422.7|22342.7|9
1736878400000|2025-01-14 18:13:20|22423.23|22343.23|22421.96|22341.96|22423.82|22343.82|22421.96|22341.96|10
1736878410000|2025-01-14 18:13:30|22422.74|22342.74|22429.29|22349.29|22429.29|22349.29|22422.41|22342.41|9
1736878420000|2025-01-14 18:13:40|22429.28|22349.28|22428.66|22348.66|22429.28|22349.28|22427.29|22347.29|10
1736878430000|2025-01-14 18:13:50|22428.91|22348.91|22432.84|22352.84|22432.84|22352.84|22427.81|22347.81|10
1736878440000|2025-01-14 18:14:00|22432.65|22352.65|22432.19|22352.19|22433.77|22353.77|22431.64|22351.64|9
1736878450000|2025-01-14 18:14:10|22432.96|22352.96|22436.7|22356.7|22436.7|22356.7|22432.96|22352.96|10
1736878460000|2025-01-14 18:14:20|22435.88|22355.88|22434.38|22354.38|22435.99|22355.99|22433.71|22353.71|10
1736878470000|2025-01-14 18:14:30|22434.33|22354.33|22432.45|22352.45|22434.33|22354.33|22432.45|22352.45|10
1736878480000|2025-01-14 18:14:40|22432.43|22352.43|22432.05|22352.05|22432.43|22352.43|22432.05|22352.05|9
1736878490000|2025-01-14 18:14:50|22431.96|22351.96|22431.69|22351.69|22431.96|22351.96|22430.72|22350.72|10
1736878500000|2025-01-14 18:15:00|22431.46|22351.46|22428.62|22348.62|22431.46|22351.46|22428.19|22348.19|9
1736878510000|2025-01-14 18:15:10|22427.57|22347.57|22426.23|22346.23|22427.57|22347.57|22425.37|22345.37|10
1736878520000|2025-01-14 18:15:20|22426.33|22346.33|22427.38|22347.38|22427.84|22347.84|22425.9|22345.9|9
1736878530000|2025-01-14 18:15:30|22426.72|22346.72|22422.47|22342.47|22426.72|22346.72|22422.27|22342.27|9
1736878540000|2025-01-14 18:15:40|22422.33|22342.33|22426.97|22346.97|22426.97|22346.97|22422.33|22342.33|10
1736878550000|2025-01-14 18:15:50|22427.01|22347.01|22430.25|22350.25|22430.25|22350.25|22427.01|22347.01|10
1736878560000|2025-01-14 18:16:00|22430.71|22350.71|22429.6|22349.6|22431.86|22351.86|22429.6|22349.6|10
1736878570000|2025-01-14 18:16:10|22430.23|22350.23|22431.62|22351.62|22431.62|22351.62|22430.23|22350.23|10
1736878580000|2025-01-14 18:16:20|22431.01|22351.01|22432.21|22352.21|22432.3|22352.3|22430.85|22350.85|10
1736878590000|2025-01-14 18:16:30|22432.15|22352.15|22439.31|22359.31|22439.31|22359.31|22432.15|22352.15|10
1736878600000|2025-01-14 18:16:40|22440.58|22360.58|22445.84|22365.84|22446.28|22366.28|22440.58|22360.58|9
1736878610000|2025-01-14 18:16:50|22445.88|22365.88|22445.19|22365.19|22446.52|22366.52|22445.19|22365.19|10
1736878620000|2025-01-14 18:17:00|22446.14|22366.14|22447.44|22367.44|22448.06|22368.06|22445.8|22365.8|10
1736878630000|2025-01-14 18:17:10|22447.42|22367.42|22450.14|22370.14|22450.14|22370.14|22446.32|22366.32|10
1736878640000|2025-01-14 18:17:20|22452.33|22372.33|22452.9|22372.9|22454.38|22374.38|22452.33|22372.33|10
1736878650000|2025-01-14 18:17:30|22452.17|22372.17|22449.3|22369.3|22452.17|22372.17|22449.27|22369.27|9
1736878660000|2025-01-14 18:17:40|22449.32|22369.32|22448.54|22368.54|22449.37|22369.37|22448.42|22368.42|10
1736878670000|2025-01-14 18:17:50|22448.09|22368.09|22451.33|22371.33|22451.33|22371.33|22448.02|22368.02|10
1736878680000|2025-01-14 18:18:00|22451.29|22371.29|22451.55|22371.55|22451.55|22371.55|22450.25|22370.25|8
1736878690000|2025-01-14 18:18:10|22452.58|22372.58|22454.37|22374.37|22454.86|22374.86|22452.58|22372.58|10
1736878700000|2025-01-14 18:18:20|22454.85|22374.85|22458.02|22378.02|22458.02|22378.02|22453.86|22373.86|10
1736878710000|2025-01-14 18:18:30|22457.87|22377.87|22459.01|22379.01|22459.01|22379.01|22456.96|22376.96|10
1736878720000|2025-01-14 18:18:40|22458.89|22378.89|22457.36|22377.36|22459.66|22379.66|22457.36|22377.36|10
1736878730000|2025-01-14 18:18:50|22457.48|22377.48|22457.09|22377.09|22458.71|22378.71|22457.09|22377.09|10
1736878740000|2025-01-14 18:19:00|22457.52|22377.52|22455.7|22375.7|22457.88|22377.88|22455.7|22375.7|10
1736878750000|2025-01-14 18:19:10|22454.92|22374.92|22452.39|22372.39|22454.92|22374.92|22452.39|22372.39|10
1736878760000|2025-01-14 18:19:20|22452.18|22372.18|22450.18|22370.18|22452.18|22372.18|22449.69|22369.69|10
1736878770000|2025-01-14 18:19:30|22450.27|22370.27|22439.55|22359.55|22450.27|22370.27|22439.55|22359.55|10
1736878780000|2025-01-14 18:19:40|22439.62|22359.62|22440.43|22360.43|22440.77|22360.77|22439.27|22359.27|10
1736878790000|2025-01-14 18:19:50|22440.36|22360.36|22434.52|22354.52|22440.78|22360.78|22434.52|22354.52|9
1736878800000|2025-01-14 18:20:00|22433.9|22353.9|22431.38|22351.38|22433.9|22353.9|22431.38|22351.38|10
1736878810000|2025-01-14 18:20:10|22430|22350|22425.92|22345.92|22430.29|22350.29|22425.77|22345.77|9
1736878820000|2025-01-14 18:20:20|22426.46|22346.46|22422.43|22342.43|22427.65|22347.65|22422.43|22342.43|10
1736878830000|2025-01-14 18:20:30|22422.41|22342.41|22422|22342|22422.52|22342.52|22421.61|22341.61|10
1736878840000|2025-01-14 18:20:40|22422.06|22342.06|22426.56|22346.56|22426.56|22346.56|22422.04|22342.04|10
1736878850000|2025-01-14 18:20:50|22426.61|22346.61|22430.23|22350.23|22430.23|22350.23|22425.95|22345.95|10
1736878860000|2025-01-14 18:21:00|22430.53|22350.53|22427.52|22347.52|22430.53|22350.53|22427.52|22347.52|10
1736878870000|2025-01-14 18:21:10|22428.02|22348.02|22428.94|22348.94|22429.44|22349.44|22428.02|22348.02|10
1736878880000|2025-01-14 18:21:20|22428.91|22348.91|22429.43|22349.43|22429.43|22349.43|22427.98|22347.98|10
1736878890000|2025-01-14 18:21:30|22430.28|22350.28|22429.93|22349.93|22430.4|22350.4|22429.15|22349.15|10
1736878900000|2025-01-14 18:21:40|22429.84|22349.84|22427.82|22347.82|22429.84|22349.84|22427.82|22347.82|10
1736878910000|2025-01-14 18:21:50|22427.83|22347.83|22426.8|22346.8|22427.83|22347.83|22426.8|22346.8|10
1736878920000|2025-01-14 18:22:00|22426.37|22346.37|22428.32|22348.32|22429.93|22349.93|22426.37|22346.37|10
1736878930000|2025-01-14 18:22:10|22428.97|22348.97|22431.75|22351.75|22431.75|22351.75|22428.97|22348.97|10
1736878940000|2025-01-14 18:22:20|22431.24|22351.24|22431.2|22351.2|22431.65|22351.65|22430.72|22350.72|10
1736878950000|2025-01-14 18:22:30|22433.3|22353.3|22435.01|22355.01|22435.01|22355.01|22433.06|22353.06|10
1736878960000|2025-01-14 18:22:40|22435.24|22355.24|22435.32|22355.32|22437.36|22357.36|22435.24|22355.24|9
1736878970000|2025-01-14 18:22:50|22435.9|22355.9|22435.84|22355.84|22436.08|22356.08|22435.19|22355.19|10
1736878980000|2025-01-14 18:23:00|22435.9|22355.9|22437.89|22357.89|22438.15|22358.15|22435.9|22355.9|10
1736878990000|2025-01-14 18:23:10|22438.47|22358.47|22438.37|22358.37|22439.74|22359.74|22437.95|22357.95|10
1736879000000|2025-01-14 18:23:20|22439.33|22359.33|22439.75|22359.75|22440.06|22360.06|22439.12|22359.12|10
1736879010000|2025-01-14 18:23:30|22441.71|22361.71|22440.04|22360.04|22442.74|22362.74|22440.01|22360.01|9
1736879020000|2025-01-14 18:23:40|22439.96|22359.96|22441.28|22361.28|22441.28|22361.28|22439.47|22359.47|9
1736879030000|2025-01-14 18:23:50|22443.04|22363.04|22444.06|22364.06|22445.36|22365.36|22443.04|22363.04|10
1736879040000|2025-01-14 18:24:00|22443.96|22363.96|22443.29|22363.29|22443.98|22363.98|22443.21|22363.21|10
1736879050000|2025-01-14 18:24:10|22443.31|22363.31|22441.63|22361.63|22443.31|22363.31|22441.63|22361.63|9
1736879060000|2025-01-14 18:24:20|22441.19|22361.19|22437.65|22357.65|22441.19|22361.19|22437.65|22357.65|10
1736879070000|2025-01-14 18:24:30|22437.3|22357.3|22436.44|22356.44|22437.3|22357.3|22436.38|22356.38|10
1736879080000|2025-01-14 18:24:40|22436.73|22356.73|22437.19|22357.19|22437.19|22357.19|22436.68|22356.68|10
1736879090000|2025-01-14 18:24:50|22437.34|22357.34|22437.09|22357.09|22437.48|22357.48|22436.07|22356.07|9
1736879100000|2025-01-14 18:25:00|22438.74|22358.74|22449.66|22369.66|22449.75|22369.75|22438.74|22358.74|10
1736879110000|2025-01-14 18:25:10|22454.32|22374.32|22457.04|22377.04|22457.14|22377.14|22454.28|22374.28|10
1736879120000|2025-01-14 18:25:20|22457.43|22377.43|22462.09|22382.09|22462.89|22382.89|22457.43|22377.43|10
1736879130000|2025-01-14 18:25:30|22462.08|22382.08|22466.34|22386.34|22466.34|22386.34|22462.08|22382.08|10
1736879140000|2025-01-14 18:25:40|22466.83|22386.83|22467.47|22387.47|22467.47|22387.47|22466.83|22386.83|9
1736879150000|2025-01-14 18:25:50|22467.27|22387.27|22469.5|22389.5|22471.36|22391.36|22467.27|22387.27|10
1736879160000|2025-01-14 18:26:00|22469.59|22389.59|22470.99|22390.99|22472.14|22392.14|22469.39|22389.39|9
1736879170000|2025-01-14 18:26:10|22471.33|22391.33|22470.71|22390.71|22472.61|22392.61|22470.71|22390.71|10
1736879180000|2025-01-14 18:26:20|22470.67|22390.67|22479.27|22399.27|22479.27|22399.27|22470.67|22390.67|10
1736879190000|2025-01-14 18:26:30|22479.09|22399.09|22476.68|22396.68|22479.09|22399.09|22476.66|22396.66|10
1736879200000|2025-01-14 18:26:40|22475.91|22395.91|22474.99|22394.99|22477|22397|22474.99|22394.99|10
1736879210000|2025-01-14 18:26:50|22474.91|22394.91|22473.1|22393.1|22474.91|22394.91|22471.97|22391.97|10
1736879220000|2025-01-14 18:27:00|22473.05|22393.05|22472.63|22392.63|22473.05|22393.05|22472.12|22392.12|10
1736879230000|2025-01-14 18:27:10|22472.12|22392.12|22474.7|22394.7|22475.21|22395.21|22472.12|22392.12|10
1736879240000|2025-01-14 18:27:20|22474.46|22394.46|22475.65|22395.65|22475.65|22395.65|22474.46|22394.46|10
1736879250000|2025-01-14 18:27:30|22476.36|22396.36|22473.84|22393.84|22476.36|22396.36|22473.84|22393.84|9
1736879260000|2025-01-14 18:27:40|22473.88|22393.88|22473.28|22393.28|22474.5|22394.5|22473.28|22393.28|10
1736879270000|2025-01-14 18:27:50|22473.26|22393.26|22471.68|22391.68|22474.73|22394.73|22471.68|22391.68|10
1736879280000|2025-01-14 18:28:00|22474.21|22394.21|22475.05|22395.05|22475.05|22395.05|22473.56|22393.56|10
1736879290000|2025-01-14 18:28:10|22474.97|22394.97|22472.79|22392.79|22475.2|22395.2|22472.75|22392.75|10
1736879300000|2025-01-14 18:28:20|22472.8|22392.8|22472.2|22392.2|22472.8|22392.8|22472.2|22392.2|9
1736879310000|2025-01-14 18:28:30|22471.96|22391.96|22473.67|22393.67|22473.67|22393.67|22471.96|22391.96|10
1736879320000|2025-01-14 18:28:40|22473.9|22393.9|22478.14|22398.14|22478.14|22398.14|22473.9|22393.9|9
1736879330000|2025-01-14 18:28:50|22479.94|22399.94|22482.22|22402.22|22482.64|22402.64|22479.94|22399.94|10
1736879340000|2025-01-14 18:29:00|22481.83|22401.83|22482.38|22402.38|22483.28|22403.28|22481.83|22401.83|10
1736879350000|2025-01-14 18:29:10|22482.48|22402.48|22482.15|22402.15|22483.65|22403.65|22481.75|22401.75|10
1736879360000|2025-01-14 18:29:20|22482.42|22402.42|22481.81|22401.81|22482.42|22402.42|22481.27|22401.27|10
1736879370000|2025-01-14 18:29:30|22482.02|22402.02|22487.29|22407.29|22487.29|22407.29|22482.02|22402.02|10
1736879380000|2025-01-14 18:29:40|22489.25|22409.25|22487.52|22407.52|22489.25|22409.25|22486.85|22406.85|9
1736879390000|2025-01-14 18:29:50|22487.39|22407.39|22488.58|22408.58|22489.13|22409.13|22487.39|22407.39|9
1736879400000|2025-01-14 18:30:00|22488.56|22408.56|22488.42|22408.42|22489.43|22409.43|22485.73|22405.73|10
1736879410000|2025-01-14 18:30:10|22488.58|22408.58|22488.89|22408.89|22488.89|22408.89|22487.74|22407.74|10
1736879420000|2025-01-14 18:30:20|22486.97|22406.97|22489.28|22409.28|22490.34|22410.34|22486.97|22406.97|10
1736879430000|2025-01-14 18:30:30|22489.45|22409.45|22488.24|22408.24|22489.97|22409.97|22488.07|22408.07|10
1736879440000|2025-01-14 18:30:40|22487.83|22407.83|22486.07|22406.07|22487.83|22407.83|22486.07|22406.07|10
1736879450000|2025-01-14 18:30:50|22485.67|22405.67|22480.32|22400.32|22485.67|22405.67|22480.32|22400.32|9
1736879460000|2025-01-14 18:31:00|22480.27|22400.27|22481.42|22401.42|22481.42|22401.42|22479.49|22399.49|9
1736879470000|2025-01-14 18:31:10|22481.36|22401.36|22480.42|22400.42|22481.36|22401.36|22479.97|22399.97|10
1736879480000|2025-01-14 18:31:20|22482.85|22402.85|22484.4|22404.4|22484.4|22404.4|22482.5|22402.5|10
1736879490000|2025-01-14 18:31:30|22483.87|22403.87|22486.14|22406.14|22486.14|22406.14|22483.47|22403.47|10
1736879500000|2025-01-14 18:31:40|22487.3|22407.3|22489.62|22409.62|22489.64|22409.64|22487.3|22407.3|10
1736879510000|2025-01-14 18:31:50|22489.89|22409.89|22494.57|22414.57|22494.57|22414.57|22489.89|22409.89|10
1736879520000|2025-01-14 18:32:00|22494.89|22414.89|22501.16|22421.16|22501.16|22421.16|22494.89|22414.89|10
1736879530000|2025-01-14 18:32:10|22500.8|22420.8|22501.8|22421.8|22501.95|22421.95|22500.3|22420.3|10
1736879540000|2025-01-14 18:32:20|22503.33|22423.33|22508.68|22428.68|22508.84|22428.84|22503.33|22423.33|10
1736879550000|2025-01-14 18:32:30|22508.22|22428.22|22512.88|22432.88|22512.9|22432.9|22508.22|22428.22|10
1736879560000|2025-01-14 18:32:40|22513.92|22433.92|22513.64|22433.64|22517.32|22437.32|22513.64|22433.64|10
1736879570000|2025-01-14 18:32:50|22512.35|22432.35|22513.47|22433.47|22513.47|22433.47|22512.35|22432.35|10
1736879580000|2025-01-14 18:33:00|22513.84|22433.84|22517.09|22437.09|22517.09|22437.09|22513.73|22433.73|10
1736879590000|2025-01-14 18:33:10|22517.38|22437.38|22516.93|22436.93|22518.62|22438.62|22516.93|22436.93|10
1736879600000|2025-01-14 18:33:20|22515.98|22435.98|22517.36|22437.36|22519.57|22439.57|22515.98|22435.98|10
1736879610000|2025-01-14 18:33:30|22517.02|22437.02|22512.07|22432.07|22517.02|22437.02|22512.07|22432.07|10
1736879620000|2025-01-14 18:33:40|22513.1|22433.1|22514.98|22434.98|22515.22|22435.22|22512.31|22432.31|10
1736879630000|2025-01-14 18:33:50|22514.97|22434.97|22517.25|22437.25|22517.25|22437.25|22514.63|22434.63|10
1736879640000|2025-01-14 18:34:00|22517.69|22437.69|22516.94|22436.94|22518.35|22438.35|22516.94|22436.94|9
1736879650000|2025-01-14 18:34:10|22516.21|22436.21|22516.54|22436.54|22516.54|22436.54|22515.19|22435.19|10
1736879660000|2025-01-14 18:34:20|22516.49|22436.49|22515.5|22435.5|22517.27|22437.27|22515.5|22435.5|10
1736879670000|2025-01-14 18:34:30|22514.87|22434.87|22514.77|22434.77|22516.44|22436.44|22514.63|22434.63|9
1736879680000|2025-01-14 18:34:40|22514.71|22434.71|22511.9|22431.9|22514.71|22434.71|22511.78|22431.78|10
1736879690000|2025-01-14 18:34:50|22512.33|22432.33|22512.25|22432.25|22513.66|22433.66|22512.09|22432.09|10
1736879700000|2025-01-14 18:35:00|22512.2|22432.2|22514.33|22434.33|22514.74|22434.74|22512.2|22432.2|10
1736879710000|2025-01-14 18:35:10|22514.57|22434.57|22514.47|22434.47|22514.57|22434.57|22512.21|22432.21|10
1736879720000|2025-01-14 18:35:20|22514.72|22434.72|22516.04|22436.04|22516.09|22436.09|22514.18|22434.18|10
1736879730000|2025-01-14 18:35:30|22516.36|22436.36|22517.13|22437.13|22517.75|22437.75|22516.35|22436.35|10
1736879740000|2025-01-14 18:35:40|22515.61|22435.61|22513.75|22433.75|22515.61|22435.61|22513.75|22433.75|10
1736879750000|2025-01-14 18:35:50|22513.6|22433.6|22512.8|22432.8|22513.63|22433.63|22512.8|22432.8|9
1736879760000|2025-01-14 18:36:00|22512.67|22432.67|22515.09|22435.09|22516.47|22436.47|22512.67|22432.67|10
1736879770000|2025-01-14 18:36:10|22514.48|22434.48|22512.83|22432.83|22515.39|22435.39|22512.73|22432.73|10
1736879780000|2025-01-14 18:36:20|22513.43|22433.43|22516.07|22436.07|22516.07|22436.07|22512.74|22432.74|10
1736879790000|2025-01-14 18:36:30|22516.72|22436.72|22520.25|22440.25|22520.25|22440.25|22516.72|22436.72|10
1736879800000|2025-01-14 18:36:40|22520.57|22440.57|22523.85|22443.85|22524.09|22444.09|22520.51|22440.51|10
1736879810000|2025-01-14 18:36:50|22524.11|22444.11|22525.72|22445.72|22525.72|22445.72|22523.37|22443.37|10
1736879820000|2025-01-14 18:37:00|22525.46|22445.46|22528.34|22448.34|22528.49|22448.49|22525.46|22445.46|10
1736879830000|2025-01-14 18:37:10|22528.29|22448.29|22530.48|22450.48|22530.48|22450.48|22528.17|22448.17|9
1736879840000|2025-01-14 18:37:20|22531.14|22451.14|22536.26|22456.26|22536.26|22456.26|22531.14|22451.14|9
1736879850000|2025-01-14 18:37:30|22537.05|22457.05|22542.82|22462.82|22542.82|22462.82|22537.05|22457.05|10
1736879860000|2025-01-14 18:37:40|22542.19|22462.19|22544.5|22464.5|22545.19|22465.19|22541.85|22461.85|10
1736879870000|2025-01-14 18:37:50|22543.51|22463.51|22544.91|22464.91|22546.04|22466.04|22543.51|22463.51|9
1736879880000|2025-01-14 18:38:00|22544.59|22464.59|22542.91|22462.91|22545.74|22465.74|22542.91|22462.91|10
1736879890000|2025-01-14 18:38:10|22541.82|22461.82|22543.28|22463.28|22545.7|22465.7|22541.81|22461.81|10
1736879900000|2025-01-14 18:38:20|22543.11|22463.11|22542.79|22462.79|22543.69|22463.69|22542.08|22462.08|10
1736879910000|2025-01-14 18:38:30|22542.07|22462.07|22542.01|22462.01|22542.38|22462.38|22541.21|22461.21|10
1736879920000|2025-01-14 18:38:40|22541.92|22461.92|22542.7|22462.7|22542.7|22462.7|22541.17|22461.17|10
1736879930000|2025-01-14 18:38:50|22542.89|22462.89|22542.41|22462.41|22542.89|22462.89|22542.37|22462.37|8
1736879940000|2025-01-14 18:39:00|22542.57|22462.57|22544.12|22464.12|22544.48|22464.48|22542.18|22462.18|10
1736879950000|2025-01-14 18:39:10|22544.37|22464.37|22548.33|22468.33|22548.33|22468.33|22544.26|22464.26|10
1736879960000|2025-01-14 18:39:20|22548.64|22468.64|22545.53|22465.53|22548.64|22468.64|22545.04|22465.04|10
1736879970000|2025-01-14 18:39:30|22545.37|22465.37|22542.89|22462.89|22546.69|22466.69|22542.89|22462.89|10
1736879980000|2025-01-14 18:39:40|22541.17|22461.17|22542.32|22462.32|22542.32|22462.32|22540.58|22460.58|10
1736879990000|2025-01-14 18:39:50|22542.41|22462.41|22545.86|22465.86|22545.86|22465.86|22542.24|22462.24|10
1736880000000|2025-01-14 18:40:00|22545.83|22465.83|22543.8|22463.8|22546.77|22466.77|22543.8|22463.8|10
1736880010000|2025-01-14 18:40:10|22543.89|22463.89|22539.8|22459.8|22545.47|22465.47|22539.8|22459.8|10
1736880020000|2025-01-14 18:40:20|22539.09|22459.09|22539.62|22459.62|22539.62|22459.62|22536.11|22456.11|10
1736880030000|2025-01-14 18:40:30|22540.24|22460.24|22543.23|22463.23|22543.23|22463.23|22540.24|22460.24|10
1736880040000|2025-01-14 18:40:40|22543.65|22463.65|22542.17|22462.17|22544.08|22464.08|22542.17|22462.17|10
1736880050000|2025-01-14 18:40:50|22542.4|22462.4|22544.42|22464.42|22544.42|22464.42|22542.4|22462.4|10
1736880060000|2025-01-14 18:41:00|22544.43|22464.43|22542.03|22462.03|22544.43|22464.43|22541.42|22461.42|10
1736880070000|2025-01-14 18:41:10|22541.83|22461.83|22543.92|22463.92|22545.57|22465.57|22541.73|22461.73|10
1736880080000|2025-01-14 18:41:20|22543.08|22463.08|22541.54|22461.54|22543.31|22463.31|22540.27|22460.27|10
1736880090000|2025-01-14 18:41:30|22541.88|22461.88|22542.95|22462.95|22542.95|22462.95|22539.74|22459.74|10
1736880100000|2025-01-14 18:41:40|22542.54|22462.54|22537.99|22457.99|22542.97|22462.97|22537.99|22457.99|10
1736880110000|2025-01-14 18:41:50|22536.94|22456.94|22528.49|22448.49|22536.94|22456.94|22528.49|22448.49|10
1736880120000|2025-01-14 18:42:00|22528.37|22448.37|22526.32|22446.32|22528.74|22448.74|22526.32|22446.32|10
1736880130000|2025-01-14 18:42:10|22525.79|22445.79|22524.11|22444.11|22525.79|22445.79|22522.88|22442.88|10
1736880140000|2025-01-14 18:42:20|22524.44|22444.44|22514.14|22434.14|22524.44|22444.44|22513.75|22433.75|10
1736880150000|2025-01-14 18:42:30|22513.32|22433.32|22514.78|22434.78|22514.94|22434.94|22511.42|22431.42|10
1736880160000|2025-01-14 18:42:40|22514.44|22434.44|22515.69|22435.69|22515.69|22435.69|22512.82|22432.82|10
1736880170000|2025-01-14 18:42:50|22515.74|22435.74|22515.5|22435.5|22515.74|22435.74|22513.92|22433.92|10
1736880180000|2025-01-14 18:43:00|22515.54|22435.54|22521.81|22441.81|22521.98|22441.98|22515.54|22435.54|10
1736880190000|2025-01-14 18:43:10|22523.12|22443.12|22526.32|22446.32|22526.95|22446.95|22523.12|22443.12|9
1736880200000|2025-01-14 18:43:20|22527.09|22447.09|22534.58|22454.58|22534.58|22454.58|22527.09|22447.09|10
1736880210000|2025-01-14 18:43:30|22534.61|22454.61|22536.15|22456.15|22536.15|22456.15|22534.25|22454.25|10
1736880220000|2025-01-14 18:43:40|22536.23|22456.23|22535.12|22455.12|22536.71|22456.71|22535.12|22455.12|9
1736880230000|2025-01-14 18:43:50|22535.35|22455.35|22533.11|22453.11|22535.35|22455.35|22532.95|22452.95|10
1736880240000|2025-01-14 18:44:00|22534.52|22454.52|22531.57|22451.57|22535.32|22455.32|22531.57|22451.57|10
1736880250000|2025-01-14 18:44:10|22531.16|22451.16|22532.94|22452.94|22532.94|22452.94|22530.61|22450.61|9
1736880260000|2025-01-14 18:44:20|22533.35|22453.35|22530.69|22450.69|22533.35|22453.35|22530.41|22450.41|10
1736880270000|2025-01-14 18:44:30|22530.74|22450.74|22529.88|22449.88|22530.96|22450.96|22529.88|22449.88|10
1736880280000|2025-01-14 18:44:40|22529.73|22449.73|22527.74|22447.74|22529.73|22449.73|22527.74|22447.74|10
1736880290000|2025-01-14 18:44:50|22527.3|22447.3|22527.47|22447.47|22528.37|22448.37|22527.3|22447.3|9
1736880300000|2025-01-14 18:45:00|22527.94|22447.94|22521.2|22441.2|22527.95|22447.95|22521.2|22441.2|10
1736880310000|2025-01-14 18:45:10|22522.3|22442.3|22519.94|22439.94|22522.3|22442.3|22519.94|22439.94|10
1736880320000|2025-01-14 18:45:20|22520.87|22440.87|22518.93|22438.93|22521.25|22441.25|22518.93|22438.93|10
1736880330000|2025-01-14 18:45:30|22519.64|22439.64|22517.34|22437.34|22519.64|22439.64|22517.34|22437.34|10
1736880340000|2025-01-14 18:45:40|22517.6|22437.6|22518.98|22438.98|22518.98|22438.98|22516.99|22436.99|10
1736880350000|2025-01-14 18:45:50|22519.44|22439.44|22516.34|22436.34|22519.44|22439.44|22516.34|22436.34|9
1736880360000|2025-01-14 18:46:00|22516.46|22436.46|22517.16|22437.16|22518.02|22438.02|22515.35|22435.35|10
1736880370000|2025-01-14 18:46:10|22517.26|22437.26|22512.52|22432.52|22517.26|22437.26|22512.19|22432.19|8
1736880380000|2025-01-14 18:46:20|22512.47|22432.47|22516|22436|22516|22436|22511.62|22431.62|10
1736880390000|2025-01-14 18:46:30|22515.97|22435.97|22518|22438|22518|22438|22515.69|22435.69|9
1736880400000|2025-01-14 18:46:40|22517.72|22437.72|22523.04|22443.04|22523.04|22443.04|22517.72|22437.72|10
1736880410000|2025-01-14 18:46:50|22523.29|22443.29|22529.05|22449.05|22529.32|22449.32|22523.29|22443.29|10
1736880420000|2025-01-14 18:47:00|22529.89|22449.89|22534.09|22454.09|22534.45|22454.45|22529.89|22449.89|10
1736880430000|2025-01-14 18:47:10|22538.3|22458.3|22539.28|22459.28|22539.28|22459.28|22538.22|22458.22|10
1736880440000|2025-01-14 18:47:20|22539.64|22459.64|22548.49|22468.49|22548.49|22468.49|22539.64|22459.64|10
1736880450000|2025-01-14 18:47:30|22547.41|22467.41|22553.65|22473.65|22553.65|22473.65|22547.08|22467.08|10
1736880460000|2025-01-14 18:47:40|22551.13|22471.13|22549.82|22469.82|22551.13|22471.13|22549.77|22469.77|10
1736880470000|2025-01-14 18:47:50|22549.02|22469.02|22552.01|22472.01|22552.3|22472.3|22549.02|22469.02|10
1736880480000|2025-01-14 18:48:00|22552.05|22472.05|22549.95|22469.95|22552.65|22472.65|22549.95|22469.95|10
1736880490000|2025-01-14 18:48:10|22549.81|22469.81|22553.15|22473.15|22554.14|22474.14|22548.94|22468.94|10
1736880500000|2025-01-14 18:48:20|22553.36|22473.36|22552.62|22472.62|22553.56|22473.56|22552.59|22472.59|10
1736880510000|2025-01-14 18:48:30|22552.78|22472.78|22552.8|22472.8|22554.67|22474.67|22552.78|22472.78|10
1736880520000|2025-01-14 18:48:40|22553.68|22473.68|22551.96|22471.96|22554.21|22474.21|22551.96|22471.96|10
1736880530000|2025-01-14 18:48:50|22551.62|22471.62|22551.07|22471.07|22551.94|22471.94|22550.9|22470.9|10
1736880540000|2025-01-14 18:49:00|22551.08|22471.08|22550.36|22470.36|22551.08|22471.08|22550.35|22470.35|10
1736880550000|2025-01-14 18:49:10|22550.64|22470.64|22547.49|22467.49|22550.91|22470.91|22547.48|22467.48|9
1736880560000|2025-01-14 18:49:20|22547.81|22467.81|22546.68|22466.68|22547.94|22467.94|22546.65|22466.65|10
1736880570000|2025-01-14 18:49:30|22546.81|22466.81|22545.01|22465.01|22546.81|22466.81|22543.82|22463.82|10
1736880580000|2025-01-14 18:49:40|22544.95|22464.95|22544.34|22464.34|22544.95|22464.95|22542.28|22462.28|10
1736880590000|2025-01-14 18:49:50|22544.12|22464.12|22543.89|22463.89|22544.12|22464.12|22539.67|22459.67|9
1736880600000|2025-01-14 18:50:00|22544.21|22464.21|22546.24|22466.24|22546.24|22466.24|22544.21|22464.21|10
1736880610000|2025-01-14 18:50:10|22547.26|22467.26|22547.13|22467.13|22549.75|22469.75|22547.01|22467.01|10
1736880620000|2025-01-14 18:50:20|22547.18|22467.18|22548.37|22468.37|22548.64|22468.64|22547.16|22467.16|10
1736880630000|2025-01-14 18:50:30|22547.85|22467.85|22542.9|22462.9|22547.85|22467.85|22541.7|22461.7|10
1736880640000|2025-01-14 18:50:40|22541.74|22461.74|22541.47|22461.47|22541.74|22461.74|22538.88|22458.88|10
1736880650000|2025-01-14 18:50:50|22541.8|22461.8|22540.39|22460.39|22542.38|22462.38|22540.39|22460.39|10
1736880660000|2025-01-14 18:51:00|22540.38|22460.38|22538.25|22458.25|22541.07|22461.07|22538.25|22458.25|10
1736880670000|2025-01-14 18:51:10|22537.95|22457.95|22537.21|22457.21|22538.48|22458.48|22537.21|22457.21|10
1736880680000|2025-01-14 18:51:20|22536.34|22456.34|22535.9|22455.9|22536.34|22456.34|22535.06|22455.06|10
1736880690000|2025-01-14 18:51:30|22536.94|22456.94|22536.42|22456.42|22537.28|22457.28|22536.27|22456.27|9
1736880700000|2025-01-14 18:51:40|22535.94|22455.94|22530.91|22450.91|22535.94|22455.94|22530.21|22450.21|10
1736880710000|2025-01-14 18:51:50|22531.1|22451.1|22531.01|22451.01|22532.79|22452.79|22531.01|22451.01|10
1736880720000|2025-01-14 18:52:00|22530.61|22450.61|22531.72|22451.72|22531.72|22451.72|22529.47|22449.47|10
1736880730000|2025-01-14 18:52:10|22532.44|22452.44|22529.37|22449.37|22532.44|22452.44|22529.37|22449.37|10
1736880740000|2025-01-14 18:52:20|22528.66|22448.66|22526.02|22446.02|22528.66|22448.66|22526.02|22446.02|10
1736880750000|2025-01-14 18:52:30|22525.71|22445.71|22526.67|22446.67|22527.2|22447.2|22525.27|22445.27|10
1736880760000|2025-01-14 18:52:40|22525.36|22445.36|22524.1|22444.1|22525.36|22445.36|22523.88|22443.88|10
1736880770000|2025-01-14 18:52:50|22523.79|22443.79|22522.97|22442.97|22524.03|22444.03|22522.96|22442.96|10
1736880780000|2025-01-14 18:53:00|22522.37|22442.37|22524.6|22444.6|22524.6|22444.6|22522.37|22442.37|10
1736880790000|2025-01-14 18:53:10|22524.84|22444.84|22527.3|22447.3|22527.68|22447.68|22524.67|22444.67|10
1736880800000|2025-01-14 18:53:20|22527.36|22447.36|22526.76|22446.76|22528.74|22448.74|22525.3|22445.3|10
1736880810000|2025-01-14 18:53:30|22526.9|22446.9|22528.44|22448.44|22528.44|22448.44|22526.9|22446.9|8
1736880820000|2025-01-14 18:53:40|22528.07|22448.07|22534.99|22454.99|22534.99|22454.99|22527.87|22447.87|10
1736880830000|2025-01-14 18:53:50|22535.42|22455.42|22535.87|22455.87|22536.38|22456.38|22534.88|22454.88|10
1736880840000|2025-01-14 18:54:00|22536.68|22456.68|22539.62|22459.62|22539.62|22459.62|22536.48|22456.48|10
1736880850000|2025-01-14 18:54:10|22539.91|22459.91|22540.27|22460.27|22540.69|22460.69|22539.91|22459.91|10
1736880860000|2025-01-14 18:54:20|22539.81|22459.81|22546.06|22466.06|22546.06|22466.06|22539.81|22459.81|10
1736880870000|2025-01-14 18:54:30|22546.25|22466.25|22547.08|22467.08|22547.63|22467.63|22545.62|22465.62|10
1736880880000|2025-01-14 18:54:40|22547.14|22467.14|22549.68|22469.68|22549.68|22469.68|22546.88|22466.88|10
1736880890000|2025-01-14 18:54:50|22550.37|22470.37|22548.75|22468.75|22550.37|22470.37|22548.75|22468.75|10
1736880900000|2025-01-14 18:55:00|22548.61|22468.61|22549.46|22469.46|22549.64|22469.64|22548.61|22468.61|10
1736880910000|2025-01-14 18:55:10|22549.44|22469.44|22547.78|22467.78|22549.44|22469.44|22547.78|22467.78|10
1736880920000|2025-01-14 18:55:20|22547.36|22467.36|22546.03|22466.03|22547.36|22467.36|22545.58|22465.58|9
1736880930000|2025-01-14 18:55:30|22545.41|22465.41|22545.78|22465.78|22546.74|22466.74|22545.41|22465.41|10
1736880940000|2025-01-14 18:55:40|22545.85|22465.85|22545.53|22465.53|22546.65|22466.65|22545.53|22465.53|10
1736880950000|2025-01-14 18:55:50|22545.05|22465.05|22540.5|22460.5|22545.43|22465.43|22538.9|22458.9|10
1736880960000|2025-01-14 18:56:00|22540.69|22460.69|22548.49|22468.49|22548.73|22468.73|22540.69|22460.69|10
1736880970000|2025-01-14 18:56:10|22548.57|22468.57|22548.82|22468.82|22549.03|22469.03|22548.31|22468.31|10
1736880980000|2025-01-14 18:56:20|22548.25|22468.25|22549.03|22469.03|22549.31|22469.31|22548.07|22468.07|10
1736880990000|2025-01-14 18:56:30|22548.88|22468.88|22548.93|22468.93|22549.2|22469.2|22548.83|22468.83|10
1736881000000|2025-01-14 18:56:40|22548.91|22468.91|22547.46|22467.46|22548.91|22468.91|22547.02|22467.02|10
1736881010000|2025-01-14 18:56:50|22547.51|22467.51|22550.92|22470.92|22551.02|22471.02|22547.48|22467.48|10
1736881020000|2025-01-14 18:57:00|22550.61|22470.61|22551.35|22471.35|22551.83|22471.83|22549.88|22469.88|10
1736881030000|2025-01-14 18:57:10|22551.42|22471.42|22546.53|22466.53|22551.42|22471.42|22546.49|22466.49|10
1736881040000|2025-01-14 18:57:20|22547.05|22467.05|22546.96|22466.96|22547.05|22467.05|22546.38|22466.38|8
1736881050000|2025-01-14 18:57:30|22547.02|22467.02|22546.33|22466.33|22547.02|22467.02|22546.05|22466.05|10
1736881060000|2025-01-14 18:57:40|22546.64|22466.64|22546.22|22466.22|22546.92|22466.92|22546.01|22466.01|9
1736881070000|2025-01-14 18:57:50|22546.08|22466.08|22544|22464|22546.54|22466.54|22544|22464|9
1736881080000|2025-01-14 18:58:00|22543.8|22463.8|22540.74|22460.74|22543.8|22463.8|22540.74|22460.74|10
1736881090000|2025-01-14 18:58:10|22540.56|22460.56|22539.13|22459.13|22540.56|22460.56|22538.95|22458.95|9
1736881100000|2025-01-14 18:58:20|22538.67|22458.67|22536.39|22456.39|22538.67|22458.67|22536.23|22456.23|10
1736881110000|2025-01-14 18:58:30|22536.43|22456.43|22537.06|22457.06|22537.33|22457.33|22536.33|22456.33|10
1736881120000|2025-01-14 18:58:40|22537.04|22457.04|22533.94|22453.94|22537.04|22457.04|22533.94|22453.94|10
1736881130000|2025-01-14 18:58:50|22533.83|22453.83|22531.37|22451.37|22533.83|22453.83|22531.27|22451.27|9
1736881140000|2025-01-14 18:59:00|22531.56|22451.56|22528.67|22448.67|22531.56|22451.56|22528.16|22448.16|10
1736881150000|2025-01-14 18:59:10|22526.2|22446.2|22525.59|22445.59|22526.2|22446.2|22524.5|22444.5|10
1736881160000|2025-01-14 18:59:20|22526.02|22446.02|22524.08|22444.08|22526.02|22446.02|22524.08|22444.08|8
1736881170000|2025-01-14 18:59:30|22523.95|22443.95|22522.08|22442.08|22523.95|22443.95|22522.02|22442.02|10
1736881180000|2025-01-14 18:59:40|22521.38|22441.38|22520.71|22440.71|22521.71|22441.71|22520.71|22440.71|10
1736881190000|2025-01-14 18:59:50|22520.55|22440.55|22519.62|22439.62|22521.01|22441.01|22519.62|22439.62|10
1736881200000|2025-01-14 19:00:00|22519.51|22439.51|22517.49|22437.49|22519.84|22439.84|22517.49|22437.49|10
1736881210000|2025-01-14 19:00:10|22516.54|22436.54|22503.22|22423.22|22516.54|22436.54|22503.22|22423.22|10
1736881220000|2025-01-14 19:00:20|22499.67|22419.67|22494.02|22414.02|22499.67|22419.67|22494.02|22414.02|10
1736881230000|2025-01-14 19:00:30|22493.2|22413.2|22491.65|22411.65|22493.2|22413.2|22489.26|22409.26|10
1736881240000|2025-01-14 19:00:40|22491.6|22411.6|22491.67|22411.67|22491.96|22411.96|22490.66|22410.66|10
1736881250000|2025-01-14 19:00:50|22491.17|22411.17|22490.22|22410.22|22492|22412|22489.92|22409.92|10
1736881260000|2025-01-14 19:01:00|22489.33|22409.33|22487.59|22407.59|22493.68|22413.68|22487.59|22407.59|10
1736881270000|2025-01-14 19:01:10|22484.46|22404.46|22479.27|22399.27|22484.46|22404.46|22479.27|22399.27|10
1736881280000|2025-01-14 19:01:20|22478.7|22398.7|22478.23|22398.23|22478.7|22398.7|22477.64|22397.64|10
1736881290000|2025-01-14 19:01:30|22478.26|22398.26|22478.84|22398.84|22480.36|22400.36|22478.26|22398.26|9
1736881300000|2025-01-14 19:01:40|22480.09|22400.09|22478.61|22398.61|22480.11|22400.11|22478.06|22398.06|10
1736881310000|2025-01-14 19:01:50|22478.79|22398.79|22481.15|22401.15|22481.67|22401.67|22478.5|22398.5|10
1736881320000|2025-01-14 19:02:00|22479.79|22399.79|22487.88|22407.88|22487.88|22407.88|22479.03|22399.03|10
1736881330000|2025-01-14 19:02:10|22487.26|22407.26|22496.53|22416.53|22496.53|22416.53|22487.26|22407.26|10
1736881340000|2025-01-14 19:02:20|22496.62|22416.62|22494.89|22414.89|22496.62|22416.62|22494.89|22414.89|10
1736881350000|2025-01-14 19:02:30|22493.76|22413.76|22488.58|22408.58|22493.76|22413.76|22488.58|22408.58|10
1736881360000|2025-01-14 19:02:40|22488.49|22408.49|22484.74|22404.74|22488.49|22408.49|22484.74|22404.74|10
1736881370000|2025-01-14 19:02:50|22483.63|22403.63|22480.67|22400.67|22483.63|22403.63|22480.67|22400.67|9
1736881380000|2025-01-14 19:03:00|22480.21|22400.21|22477.56|22397.56|22480.21|22400.21|22477.03|22397.03|10
1736881390000|2025-01-14 19:03:10|22477.72|22397.72|22478.51|22398.51|22478.51|22398.51|22474.83|22394.83|10
1736881400000|2025-01-14 19:03:20|22478.64|22398.64|22477.41|22397.41|22479.14|22399.14|22477.41|22397.41|10
1736881410000|2025-01-14 19:03:30|22477.1|22397.1|22477.24|22397.24|22478.4|22398.4|22477.1|22397.1|9
1736881420000|2025-01-14 19:03:40|22478.4|22398.4|22476.47|22396.47|22479.75|22399.75|22476.47|22396.47|10
1736881430000|2025-01-14 19:03:50|22476.72|22396.72|22475.34|22395.34|22476.72|22396.72|22474.75|22394.75|10
1736881440000|2025-01-14 19:04:00|22474.61|22394.61|22471.24|22391.24|22474.61|22394.61|22471.01|22391.01|10
1736881450000|2025-01-14 19:04:10|22471.11|22391.11|22468.66|22388.66|22471.11|22391.11|22468.66|22388.66|10
1736881460000|2025-01-14 19:04:20|22468.23|22388.23|22468.77|22388.77|22468.77|22388.77|22467.22|22387.22|10
1736881470000|2025-01-14 19:04:30|22468.98|22388.98|22471.17|22391.17|22472.17|22392.17|22468.98|22388.98|10
1736881480000|2025-01-14 19:04:40|22470.68|22390.68|22472.05|22392.05|22472.26|22392.26|22470.68|22390.68|10
1736881490000|2025-01-14 19:04:50|22471.54|22391.54|22474.93|22394.93|22475.34|22395.34|22471.54|22391.54|10
1736881500000|2025-01-14 19:05:00|22475.22|22395.22|22482.94|22402.94|22482.94|22402.94|22475.22|22395.22|10
1736881510000|2025-01-14 19:05:10|22483.47|22403.47|22483.26|22403.26|22486.31|22406.31|22483.26|22403.26|10
1736881520000|2025-01-14 19:05:20|22483.31|22403.31|22485.93|22405.93|22488.36|22408.36|22483.31|22403.31|10
1736881530000|2025-01-14 19:05:30|22484.99|22404.99|22487.5|22407.5|22487.51|22407.51|22484.99|22404.99|10
1736881540000|2025-01-14 19:05:40|22487.76|22407.76|22487.75|22407.75|22489.96|22409.96|22487.75|22407.75|10
1736881550000|2025-01-14 19:05:50|22486.61|22406.61|22482.49|22402.49|22486.61|22406.61|22482.49|22402.49|10
1736881560000|2025-01-14 19:06:00|22482.42|22402.42|22486.56|22406.56|22486.56|22406.56|22482.19|22402.19|10
1736881570000|2025-01-14 19:06:10|22487.39|22407.39|22488.82|22408.82|22488.82|22408.82|22487.39|22407.39|9
1736881580000|2025-01-14 19:06:20|22489.27|22409.27|22492.99|22412.99|22492.99|22412.99|22489.27|22409.27|10
1736881590000|2025-01-14 19:06:30|22494.98|22414.98|22492.18|22412.18|22495|22415|22492.18|22412.18|10
1736881600000|2025-01-14 19:06:40|22492.08|22412.08|22492.5|22412.5|22492.96|22412.96|22491.78|22411.78|10
1736881610000|2025-01-14 19:06:50|22492.83|22412.83|22492.76|22412.76|22492.93|22412.93|22492.02|22412.02|10
1736881620000|2025-01-14 19:07:00|22493.54|22413.54|22500.28|22420.28|22500.28|22420.28|22493.54|22413.54|10
1736881630000|2025-01-14 19:07:10|22500.37|22420.37|22500.56|22420.56|22501.66|22421.66|22497.58|22417.58|10
1736881640000|2025-01-14 19:07:20|22500.22|22420.22|22498.58|22418.58|22500.22|22420.22|22498.29|22418.29|10
1736881650000|2025-01-14 19:07:30|22498.59|22418.59|22497.73|22417.73|22498.59|22418.59|22497.4|22417.4|10
1736881660000|2025-01-14 19:07:40|22497.62|22417.62|22497.51|22417.51|22498.16|22418.16|22497.47|22417.47|9
1736881670000|2025-01-14 19:07:50|22498.38|22418.38|22497.54|22417.54|22499.39|22419.39|22497.54|22417.54|10
1736881680000|2025-01-14 19:08:00|22497.68|22417.68|22499.18|22419.18|22499.18|22419.18|22496.83|22416.83|10
1736881690000|2025-01-14 19:08:10|22499.47|22419.47|22500.21|22420.21|22500.21|22420.21|22499.32|22419.32|9
1736881700000|2025-01-14 19:08:20|22500.24|22420.24|22503.15|22423.15|22503.15|22423.15|22500.24|22420.24|10
1736881710000|2025-01-14 19:08:30|22504|22424|22501.68|22421.68|22504|22424|22501.13|22421.13|10
1736881720000|2025-01-14 19:08:40|22501.56|22421.56|22501.85|22421.85|22502.03|22422.03|22499.95|22419.95|9
1736881730000|2025-01-14 19:08:50|22501.77|22421.77|22502.22|22422.22|22502.24|22422.24|22501.77|22421.77|9
1736881740000|2025-01-14 19:09:00|22502.23|22422.23|22505.1|22425.1|22505.63|22425.63|22502.23|22422.23|9
1736881750000|2025-01-14 19:09:10|22505.58|22425.58|22500.12|22420.12|22505.76|22425.76|22500.12|22420.12|10
1736881760000|2025-01-14 19:09:20|22500.56|22420.56|22498.98|22418.98|22500.6|22420.6|22498.98|22418.98|10
1736881770000|2025-01-14 19:09:30|22498.56|22418.56|22496.25|22416.25|22498.56|22418.56|22496.25|22416.25|10
1736881780000|2025-01-14 19:09:40|22495.4|22415.4|22492.7|22412.7|22495.4|22415.4|22491.21|22411.21|9
1736881790000|2025-01-14 19:09:50|22492.2|22412.2|22492.09|22412.09|22492.2|22412.2|22491.17|22411.17|9
1736881800000|2025-01-14 19:10:00|22491.65|22411.65|22494.44|22414.44|22494.74|22414.74|22491.28|22411.28|10
1736881810000|2025-01-14 19:10:10|22494.89|22414.89|22496.1|22416.1|22496.1|22416.1|22494.19|22414.19|10
1736881820000|2025-01-14 19:10:20|22494.08|22414.08|22495.47|22415.47|22495.78|22415.78|22493.52|22413.52|10
1736881830000|2025-01-14 19:10:30|22495.83|22415.83|22489.63|22409.63|22495.87|22415.87|22489.61|22409.61|10
1736881840000|2025-01-14 19:10:40|22489.53|22409.53|22489.19|22409.19|22490.73|22410.73|22489.19|22409.19|10
1736881850000|2025-01-14 19:10:50|22487.85|22407.85|22487.48|22407.48|22488.25|22408.25|22486.62|22406.62|10
1736881860000|2025-01-14 19:11:00|22486.88|22406.88|22484.83|22404.83|22486.88|22406.88|22484.83|22404.83|9
1736881870000|2025-01-14 19:11:10|22484.31|22404.31|22483.86|22403.86|22484.31|22404.31|22483.38|22403.38|10
1736881880000|2025-01-14 19:11:20|22482.91|22402.91|22480.91|22400.91|22482.91|22402.91|22479.79|22399.79|10
1736881890000|2025-01-14 19:11:30|22480.81|22400.81|22481.6|22401.6|22481.85|22401.85|22480.71|22400.71|10
1736881900000|2025-01-14 19:11:40|22482.34|22402.34|22483.21|22403.21|22484.13|22404.13|22482.34|22402.34|9
1736881910000|2025-01-14 19:11:50|22483.11|22403.11|22484.74|22404.74|22485.52|22405.52|22483.11|22403.11|10
1736881920000|2025-01-14 19:12:00|22484.86|22404.86|22487.21|22407.21|22487.21|22407.21|22484.86|22404.86|10
1736881930000|2025-01-14 19:12:10|22487.26|22407.26|22490.31|22410.31|22490.31|22410.31|22487.08|22407.08|10
1736881940000|2025-01-14 19:12:20|22490.29|22410.29|22489.31|22409.31|22490.29|22410.29|22489.14|22409.14|10
1736881950000|2025-01-14 19:12:30|22490.74|22410.74|22488.76|22408.76|22490.74|22410.74|22486.73|22406.73|10
1736881960000|2025-01-14 19:12:40|22488.7|22408.7|22486.37|22406.37|22488.7|22408.7|22486.37|22406.37|10
1736881970000|2025-01-14 19:12:50|22484.56|22404.56|22484.29|22404.29|22485.52|22405.52|22484.11|22404.11|10
1736881980000|2025-01-14 19:13:00|22483.05|22403.05|22481.75|22401.75|22483.05|22403.05|22480.62|22400.62|10
1736881990000|2025-01-14 19:13:10|22483.47|22403.47|22482.88|22402.88|22483.65|22403.65|22482.18|22402.18|10
1736882000000|2025-01-14 19:13:20|22482.58|22402.58|22487.03|22407.03|22487.03|22407.03|22482.48|22402.48|10
1736882010000|2025-01-14 19:13:30|22486.98|22406.98|22487.36|22407.36|22487.48|22407.48|22486.13|22406.13|9
1736882020000|2025-01-14 19:13:40|22487.4|22407.4|22494.02|22414.02|22494.02|22414.02|22487.4|22407.4|10
1736882030000|2025-01-14 19:13:50|22494.48|22414.48|22498.83|22418.83|22499.07|22419.07|22494.48|22414.48|10
1736882040000|2025-01-14 19:14:00|22498.85|22418.85|22499.79|22419.79|22499.79|22419.79|22498.65|22418.65|10
1736882050000|2025-01-14 19:14:10|22499.78|22419.78|22501.96|22421.96|22501.96|22421.96|22499.78|22419.78|10
1736882060000|2025-01-14 19:14:20|22501.94|22421.94|22501.95|22421.95|22502.05|22422.05|22501.82|22421.82|8
1736882070000|2025-01-14 19:14:30|22501.85|22421.85|22501.46|22421.46|22502.12|22422.12|22501.23|22421.23|10
1736882080000|2025-01-14 19:14:40|22500.72|22420.72|22501.67|22421.67|22501.99|22421.99|22500.69|22420.69|10
1736882090000|2025-01-14 19:14:50|22501.65|22421.65|22500.2|22420.2|22501.66|22421.66|22500.2|22420.2|8
1736882100000|2025-01-14 19:15:00|22500.28|22420.28|22499.2|22419.2|22501|22421|22498.79|22418.79|10
1736882110000|2025-01-14 19:15:10|22499.58|22419.58|22505.79|22425.79|22505.79|22425.79|22499.58|22419.58|10
1736882120000|2025-01-14 19:15:20|22506.3|22426.3|22505.87|22425.87|22506.38|22426.38|22503.67|22423.67|10
1736882130000|2025-01-14 19:15:30|22506.64|22426.64|22509.52|22429.52|22509.52|22429.52|22506.33|22426.33|10
1736882140000|2025-01-14 19:15:40|22511.2|22431.2|22511.79|22431.79|22512.11|22432.11|22511.2|22431.2|9
1736882150000|2025-01-14 19:15:50|22512.09|22432.09|22511.3|22431.3|22512.09|22432.09|22511.26|22431.26|9
1736882160000|2025-01-14 19:16:00|22511.31|22431.31|22510.37|22430.37|22512.56|22432.56|22510.37|22430.37|10
1736882170000|2025-01-14 19:16:10|22510.39|22430.39|22507.93|22427.93|22510.39|22430.39|22507.93|22427.93|10
1736882180000|2025-01-14 19:16:20|22505.25|22425.25|22510.77|22430.77|22510.77|22430.77|22504.66|22424.66|10
1736882190000|2025-01-14 19:16:30|22510.79|22430.79|22510.36|22430.36|22511.05|22431.05|22510.36|22430.36|10
1736882200000|2025-01-14 19:16:40|22510.29|22430.29|22500.3|22420.3|22510.29|22430.29|22500.3|22420.3|10
1736882210000|2025-01-14 19:16:50|22500.35|22420.35|22496.73|22416.73|22500.7|22420.7|22496.73|22416.73|10
1736882220000|2025-01-14 19:17:00|22496.55|22416.55|22492.59|22412.59|22496.55|22416.55|22492.59|22412.59|10
1736882230000|2025-01-14 19:17:10|22491.37|22411.37|22487.67|22407.67|22491.37|22411.37|22487.67|22407.67|10
1736882240000|2025-01-14 19:17:20|22486.74|22406.74|22486.76|22406.76|22488.66|22408.66|22486.74|22406.74|10
1736882250000|2025-01-14 19:17:30|22486.9|22406.9|22486.55|22406.55|22488.24|22408.24|22486.55|22406.55|10
1736882260000|2025-01-14 19:17:40|22485.81|22405.81|22481.77|22401.77|22485.82|22405.82|22481.77|22401.77|10
1736882270000|2025-01-14 19:17:50|22481.83|22401.83|22480.2|22400.2|22482|22402|22480.08|22400.08|10
1736882280000|2025-01-14 19:18:00|22480.29|22400.29|22486.85|22406.85|22486.85|22406.85|22480.29|22400.29|10
1736882290000|2025-01-14 19:18:10|22486.97|22406.97|22486.04|22406.04|22486.97|22406.97|22485.57|22405.57|10
1736882300000|2025-01-14 19:18:20|22486.1|22406.1|22487.77|22407.77|22487.77|22407.77|22486.06|22406.06|10
1736882310000|2025-01-14 19:18:30|22487.64|22407.64|22488.84|22408.84|22488.84|22408.84|22487.64|22407.64|10
1736882320000|2025-01-14 19:18:40|22488.85|22408.85|22490.58|22410.58|22490.58|22410.58|22488.74|22408.74|10
1736882330000|2025-01-14 19:18:50|22490.97|22410.97|22491.43|22411.43|22491.43|22411.43|22490.56|22410.56|10
1736882340000|2025-01-14 19:19:00|22491.41|22411.41|22492.99|22412.99|22492.99|22412.99|22491.41|22411.41|10
1736882350000|2025-01-14 19:19:10|22492.43|22412.43|22495.18|22415.18|22495.29|22415.29|22492.43|22412.43|10
1736882360000|2025-01-14 19:19:20|22493.77|22413.77|22493.93|22413.93|22494.03|22414.03|22493.42|22413.42|10
1736882370000|2025-01-14 19:19:30|22493.37|22413.37|22487.05|22407.05|22493.37|22413.37|22487.05|22407.05|10
1736882380000|2025-01-14 19:19:40|22486.34|22406.34|22483.16|22403.16|22486.35|22406.35|22482.65|22402.65|10
1736882390000|2025-01-14 19:19:50|22483.09|22403.09|22482.69|22402.69|22483.37|22403.37|22482.47|22402.47|10
1736882400000|2025-01-14 19:20:00|22482.85|22402.85|22483.13|22403.13|22484.67|22404.67|22482.85|22402.85|9
1736882410000|2025-01-14 19:20:10|22483.24|22403.24|22484.57|22404.57|22484.77|22404.77|22483.24|22403.24|10
1736882420000|2025-01-14 19:20:20|22484.33|22404.33|22485.58|22405.58|22485.58|22405.58|22483.11|22403.11|10
1736882430000|2025-01-14 19:20:30|22485.45|22405.45|22484.69|22404.69|22485.45|22405.45|22483.5|22403.5|10
1736882440000|2025-01-14 19:20:40|22484.55|22404.55|22483.42|22403.42|22484.68|22404.68|22483.42|22403.42|10
1736882450000|2025-01-14 19:20:50|22483.1|22403.1|22484.08|22404.08|22484.17|22404.17|22483.1|22403.1|10
1736882460000|2025-01-14 19:21:00|22484.01|22404.01|22487.38|22407.38|22487.38|22407.38|22484.01|22404.01|10
1736882470000|2025-01-14 19:21:10|22487.49|22407.49|22489.19|22409.19|22489.19|22409.19|22487.49|22407.49|10
1736882480000|2025-01-14 19:21:20|22489.76|22409.76|22495.2|22415.2|22495.2|22415.2|22489.76|22409.76|10
1736882490000|2025-01-14 19:21:30|22496.14|22416.14|22496.47|22416.47|22497.97|22417.97|22496|22416|10
1736882500000|2025-01-14 19:21:40|22496.83|22416.83|22501.01|22421.01|22501.01|22421.01|22496.83|22416.83|10
1736882510000|2025-01-14 19:21:50|22500.93|22420.93|22498.39|22418.39|22500.93|22420.93|22498.36|22418.36|10
1736882520000|2025-01-14 19:22:00|22498.36|22418.36|22496.94|22416.94|22498.77|22418.77|22496.94|22416.94|10
1736882530000|2025-01-14 19:22:10|22496.06|22416.06|22499.95|22419.95|22499.95|22419.95|22496.06|22416.06|10
1736882540000|2025-01-14 19:22:20|22499.89|22419.89|22498.66|22418.66|22500.72|22420.72|22498.66|22418.66|10
1736882550000|2025-01-14 19:22:30|22498.87|22418.87|22499.45|22419.45|22499.67|22419.67|22498.87|22418.87|10
1736882560000|2025-01-14 19:22:40|22499.27|22419.27|22498.75|22418.75|22499.33|22419.33|22497.96|22417.96|9
1736882570000|2025-01-14 19:22:50|22498.72|22418.72|22499.44|22419.44|22499.44|22419.44|22498.56|22418.56|10
1736882580000|2025-01-14 19:23:00|22499.65|22419.65|22497.54|22417.54|22499.65|22419.65|22497.54|22417.54|10
1736882590000|2025-01-14 19:23:10|22497.97|22417.97|22497.7|22417.7|22498.39|22418.39|22497.7|22417.7|10
1736882600000|2025-01-14 19:23:20|22497.64|22417.64|22495.61|22415.61|22497.64|22417.64|22495.61|22415.61|10
1736882610000|2025-01-14 19:23:30|22496|22416|22494.45|22414.45|22496|22416|22494.45|22414.45|10
1736882620000|2025-01-14 19:23:40|22494.76|22414.76|22494.35|22414.35|22495.53|22415.53|22494.3|22414.3|10
1736882630000|2025-01-14 19:23:50|22494.4|22414.4|22493.04|22413.04|22494.71|22414.71|22493.04|22413.04|10
1736882640000|2025-01-14 19:24:00|22493.02|22413.02|22494.11|22414.11|22494.57|22414.57|22492.95|22412.95|10
1736882650000|2025-01-14 19:24:10|22494.25|22414.25|22492.75|22412.75|22494.25|22414.25|22492.75|22412.75|9
1736882660000|2025-01-14 19:24:20|22492.71|22412.71|22492.52|22412.52|22493.1|22413.1|22491.81|22411.81|10
1736882670000|2025-01-14 19:24:30|22492.62|22412.62|22493.15|22413.15|22493.15|22413.15|22492.25|22412.25|10
1736882680000|2025-01-14 19:24:40|22493.73|22413.73|22497.28|22417.28|22497.76|22417.76|22493.73|22413.73|10
1736882690000|2025-01-14 19:24:50|22497.34|22417.34|22499.99|22419.99|22500.72|22420.72|22497.34|22417.34|10
1736882700000|2025-01-14 19:25:00|22499.92|22419.92|22499.58|22419.58|22499.92|22419.92|22498.62|22418.62|10
1736882710000|2025-01-14 19:25:10|22499.24|22419.24|22499.46|22419.46|22499.53|22419.53|22499.07|22419.07|8
1736882720000|2025-01-14 19:25:20|22499.02|22419.02|22500.11|22420.11|22500.11|22420.11|22498.98|22418.98|10
1736882730000|2025-01-14 19:25:30|22499.77|22419.77|22500.06|22420.06|22502.02|22422.02|22499.77|22419.77|9
1736882740000|2025-01-14 19:25:40|22499.63|22419.63|22498.61|22418.61|22500.01|22420.01|22497.64|22417.64|10
1736882750000|2025-01-14 19:25:50|22498.38|22418.38|22502.7|22422.7|22502.72|22422.72|22498.38|22418.38|10
1736882760000|2025-01-14 19:26:00|22502.57|22422.57|22504.87|22424.87|22504.91|22424.91|22502.48|22422.48|10
1736882770000|2025-01-14 19:26:10|22504.78|22424.78|22501.3|22421.3|22504.78|22424.78|22500.65|22420.65|10
1736882780000|2025-01-14 19:26:20|22501.27|22421.27|22502.01|22422.01|22502.2|22422.2|22501.27|22421.27|10
1736882790000|2025-01-14 19:26:30|22501.64|22421.64|22504.89|22424.89|22504.89|22424.89|22501.43|22421.43|10
1736882800000|2025-01-14 19:26:40|22505.45|22425.45|22505|22425|22505.45|22425.45|22504.52|22424.52|10
1736882810000|2025-01-14 19:26:50|22505.2|22425.2|22506.52|22426.52|22506.52|22426.52|22505.08|22425.08|10
1736882820000|2025-01-14 19:27:00|22507|22427|22510.75|22430.75|22511.42|22431.42|22507|22427|10
1736882830000|2025-01-14 19:27:10|22512.12|22432.12|22512.98|22432.98|22513.65|22433.65|22512.09|22432.09|10
1736882840000|2025-01-14 19:27:20|22512.4|22432.4|22510.72|22430.72|22512.4|22432.4|22510.62|22430.62|10
1736882850000|2025-01-14 19:27:30|22510.59|22430.59|22513.79|22433.79|22513.88|22433.88|22510.59|22430.59|8
1736882860000|2025-01-14 19:27:40|22514.09|22434.09|22519.54|22439.54|22519.54|22439.54|22514.09|22434.09|10
1736882870000|2025-01-14 19:27:50|22519.62|22439.62|22518.98|22438.98|22519.76|22439.76|22518.98|22438.98|10
1736882880000|2025-01-14 19:28:00|22519.04|22439.04|22519.14|22439.14|22520.3|22440.3|22518.25|22438.25|10
1736882890000|2025-01-14 19:28:10|22518.97|22438.97|22518.61|22438.61|22519.82|22439.82|22518.55|22438.55|10
1736882900000|2025-01-14 19:28:20|22518.56|22438.56|22517.46|22437.46|22518.56|22438.56|22517.46|22437.46|10
1736882910000|2025-01-14 19:28:30|22516.06|22436.06|22514.59|22434.59|22516.06|22436.06|22514.59|22434.59|9
1736882920000|2025-01-14 19:28:40|22514.45|22434.45|22513.12|22433.12|22514.49|22434.49|22513.12|22433.12|10
1736882930000|2025-01-14 19:28:50|22513.1|22433.1|22512.06|22432.06|22513.13|22433.13|22512.04|22432.04|10
1736882940000|2025-01-14 19:29:00|22512.01|22432.01|22510.68|22430.68|22512.25|22432.25|22510.68|22430.68|10
1736882950000|2025-01-14 19:29:10|22510.65|22430.65|22508.57|22428.57|22510.65|22430.65|22508.57|22428.57|9
1736882960000|2025-01-14 19:29:20|22508.58|22428.58|22509.06|22429.06|22509.08|22429.08|22508.58|22428.58|10
1736882970000|2025-01-14 19:29:30|22508.01|22428.01|22505.12|22425.12|22508.23|22428.23|22505.12|22425.12|10
1736882980000|2025-01-14 19:29:40|22505.01|22425.01|22503.58|22423.58|22505.29|22425.29|22503.54|22423.54|10
1736882990000|2025-01-14 19:29:50|22503.33|22423.33|22499.55|22419.55|22503.33|22423.33|22499.08|22419.08|10
1736883000000|2025-01-14 19:30:00|22499.93|22419.93|22498.54|22418.54|22500.71|22420.71|22498.42|22418.42|10
1736883010000|2025-01-14 19:30:10|22498.23|22418.23|22498.84|22418.84|22498.84|22418.84|22497.38|22417.38|9
1736883020000|2025-01-14 19:30:20|22499.72|22419.72|22500.73|22420.73|22500.73|22420.73|22499.28|22419.28|10
1736883030000|2025-01-14 19:30:30|22500.71|22420.71|22498.69|22418.69|22500.71|22420.71|22498.69|22418.69|10
1736883040000|2025-01-14 19:30:40|22498.56|22418.56|22497.96|22417.96|22498.98|22418.98|22497.96|22417.96|10
1736883050000|2025-01-14 19:30:50|22497.63|22417.63|22500.5|22420.5|22500.5|22420.5|22497.63|22417.63|10
1736883060000|2025-01-14 19:31:00|22500.57|22420.57|22497.88|22417.88|22500.57|22420.57|22497.82|22417.82|10
1736883070000|2025-01-14 19:31:10|22497.46|22417.46|22496.26|22416.26|22497.53|22417.53|22496.26|22416.26|10
1736883080000|2025-01-14 19:31:20|22496.16|22416.16|22496.67|22416.67|22496.67|22416.67|22496.1|22416.1|10
1736883090000|2025-01-14 19:31:30|22496.72|22416.72|22495.57|22415.57|22496.72|22416.72|22494.56|22414.56|9
1736883100000|2025-01-14 19:31:40|22495.6|22415.6|22489.41|22409.41|22495.6|22415.6|22489.41|22409.41|10
1736883110000|2025-01-14 19:31:50|22489.42|22409.42|22490.79|22410.79|22491.26|22411.26|22489.35|22409.35|9
1736883120000|2025-01-14 19:32:00|22490.74|22410.74|22492.01|22412.01|22492.01|22412.01|22488.88|22408.88|10
1736883130000|2025-01-14 19:32:10|22492.09|22412.09|22494.53|22414.53|22494.53|22414.53|22492.09|22412.09|10
1736883140000|2025-01-14 19:32:20|22494.65|22414.65|22494.26|22414.26|22494.69|22414.69|22492.66|22412.66|10
1736883150000|2025-01-14 19:32:30|22493.66|22413.66|22492.02|22412.02|22493.66|22413.66|22491.36|22411.36|9
1736883160000|2025-01-14 19:32:40|22491.87|22411.87|22491.74|22411.74|22492.53|22412.53|22491.38|22411.38|10
1736883170000|2025-01-14 19:32:50|22492.71|22412.71|22493.52|22413.52|22493.75|22413.75|22491.9|22411.9|10
1736883180000|2025-01-14 19:33:00|22493.47|22413.47|22493.27|22413.27|22493.47|22413.47|22490.95|22410.95|10
1736883190000|2025-01-14 19:33:10|22493.38|22413.38|22493.8|22413.8|22494.79|22414.79|22493.38|22413.38|10
1736883200000|2025-01-14 19:33:20|22494.28|22414.28|22498.98|22418.98|22499.16|22419.16|22494.28|22414.28|10
1736883210000|2025-01-14 19:33:30|22499.54|22419.54|22505.39|22425.39|22505.43|22425.43|22499.54|22419.54|10
1736883220000|2025-01-14 19:33:40|22505.48|22425.48|22508.2|22428.2|22508.29|22428.29|22505.21|22425.21|10
1736883230000|2025-01-14 19:33:50|22508.07|22428.07|22507.02|22427.02|22508.39|22428.39|22505.86|22425.86|10
1736883240000|2025-01-14 19:34:00|22507.15|22427.15|22509.2|22429.2|22509.23|22429.23|22507.15|22427.15|10
1736883250000|2025-01-14 19:34:10|22509.28|22429.28|22514.47|22434.47|22514.47|22434.47|22509.28|22429.28|10
1736883260000|2025-01-14 19:34:20|22514.45|22434.45|22513.46|22433.46|22514.82|22434.82|22513.46|22433.46|10
1736883270000|2025-01-14 19:34:30|22512.19|22432.19|22515.89|22435.89|22515.89|22435.89|22511.84|22431.84|9
1736883280000|2025-01-14 19:34:40|22515.26|22435.26|22516.1|22436.1|22516.17|22436.17|22515.26|22435.26|9
1736883290000|2025-01-14 19:34:50|22516.21|22436.21|22515.68|22435.68|22517.61|22437.61|22515.68|22435.68|10
1736883300000|2025-01-14 19:35:00|22515.52|22435.52|22517.95|22437.95|22518.13|22438.13|22514.71|22434.71|10
1736883310000|2025-01-14 19:35:10|22517.83|22437.83|22519.51|22439.51|22520.07|22440.07|22517.83|22437.83|10
1736883320000|2025-01-14 19:35:20|22519.58|22439.58|22518.43|22438.43|22519.58|22439.58|22518.43|22438.43|10
1736883330000|2025-01-14 19:35:30|22518.47|22438.47|22518.8|22438.8|22519.29|22439.29|22517.73|22437.73|10
1736883340000|2025-01-14 19:35:40|22519.77|22439.77|22519.42|22439.42|22520.48|22440.48|22519.28|22439.28|10
1736883350000|2025-01-14 19:35:50|22519.44|22439.44|22520.39|22440.39|22520.39|22440.39|22519.44|22439.44|10
1736883360000|2025-01-14 19:36:00|22520.09|22440.09|22523.14|22443.14|22523.14|22443.14|22520.09|22440.09|10
1736883370000|2025-01-14 19:36:10|22523.08|22443.08|22529|22449|22529|22449|22523.08|22443.08|10
1736883380000|2025-01-14 19:36:20|22528.65|22448.65|22530.08|22450.08|22530.08|22450.08|22528.11|22448.11|9
1736883390000|2025-01-14 19:36:30|22529.71|22449.71|22530.57|22450.57|22531.03|22451.03|22529.71|22449.71|10
1736883400000|2025-01-14 19:36:40|22530.34|22450.34|22532.44|22452.44|22532.44|22452.44|22530.34|22450.34|10
1736883410000|2025-01-14 19:36:50|22532.78|22452.78|22534.44|22454.44|22534.44|22454.44|22532.38|22452.38|9
1736883420000|2025-01-14 19:37:00|22534.46|22454.46|22535.26|22455.26|22536.3|22456.3|22534.46|22454.46|9
1736883430000|2025-01-14 19:37:10|22535.1|22455.1|22535.31|22455.31|22535.85|22455.85|22534.96|22454.96|9
1736883440000|2025-01-14 19:37:20|22535.35|22455.35|22539.81|22459.81|22539.81|22459.81|22535.35|22455.35|10
1736883450000|2025-01-14 19:37:30|22540.22|22460.22|22538.84|22458.84|22540.22|22460.22|22538.84|22458.84|9
1736883460000|2025-01-14 19:37:40|22538.74|22458.74|22538.57|22458.57|22538.85|22458.85|22538.57|22458.57|8
1736883470000|2025-01-14 19:37:50|22538.81|22458.81|22539.13|22459.13|22539.13|22459.13|22537.79|22457.79|9
1736883480000|2025-01-14 19:38:00|22539.6|22459.6|22542.35|22462.35|22542.53|22462.53|22538.8|22458.8|10
1736883490000|2025-01-14 19:38:10|22542.33|22462.33|22541.14|22461.14|22542.9|22462.9|22541.14|22461.14|9
1736883500000|2025-01-14 19:38:20|22540.85|22460.85|22540.2|22460.2|22540.85|22460.85|22539.63|22459.63|10
1736883510000|2025-01-14 19:38:30|22540.61|22460.61|22540.13|22460.13|22541.03|22461.03|22540.13|22460.13|10
1736883520000|2025-01-14 19:38:40|22539.74|22459.74|22537.61|22457.61|22539.74|22459.74|22537.61|22457.61|9
1736883530000|2025-01-14 19:38:50|22537.63|22457.63|22537.42|22457.42|22538.11|22458.11|22537.42|22457.42|10
1736883540000|2025-01-14 19:39:00|22537.5|22457.5|22535.71|22455.71|22537.5|22457.5|22535.71|22455.71|10
1736883550000|2025-01-14 19:39:10|22535.55|22455.55|22532.16|22452.16|22535.55|22455.55|22532.16|22452.16|9
1736883560000|2025-01-14 19:39:20|22531.82|22451.82|22529.95|22449.95|22531.95|22451.95|22528.81|22448.81|9
1736883570000|2025-01-14 19:39:30|22529.71|22449.71|22526.28|22446.28|22529.71|22449.71|22525.82|22445.82|10
1736883580000|2025-01-14 19:39:40|22526.63|22446.63|22528.63|22448.63|22528.63|22448.63|22526.05|22446.05|10
1736883590000|2025-01-14 19:39:50|22528.69|22448.69|22529.69|22449.69|22530.08|22450.08|22528.39|22448.39|10
1736883600000|2025-01-14 19:40:00|22529.82|22449.82|22534.17|22454.17|22534.17|22454.17|22529.82|22449.82|9
1736883610000|2025-01-14 19:40:10|22534.47|22454.47|22534.31|22454.31|22536.22|22456.22|22534.3|22454.3|10
1736883620000|2025-01-14 19:40:20|22533.82|22453.82|22532.08|22452.08|22534.33|22454.33|22532.08|22452.08|10
1736883630000|2025-01-14 19:40:30|22532.38|22452.38|22531.23|22451.23|22532.4|22452.4|22530.46|22450.46|10
1736883640000|2025-01-14 19:40:40|22531.03|22451.03|22530.4|22450.4|22531.86|22451.86|22529.79|22449.79|10
1736883650000|2025-01-14 19:40:50|22530.1|22450.1|22528.49|22448.49|22530.49|22450.49|22528.49|22448.49|10
1736883660000|2025-01-14 19:41:00|22528.26|22448.26|22528.77|22448.77|22528.77|22448.77|22528.19|22448.19|10
1736883670000|2025-01-14 19:41:10|22528.63|22448.63|22532.27|22452.27|22532.27|22452.27|22528.26|22448.26|10
1736883680000|2025-01-14 19:41:20|22532.55|22452.55|22538.49|22458.49|22538.49|22458.49|22532.55|22452.55|10
1736883690000|2025-01-14 19:41:30|22540.42|22460.42|22548.11|22468.11|22548.11|22468.11|22540.42|22460.42|10
1736883700000|2025-01-14 19:41:40|22548.49|22468.49|22547.2|22467.2|22549.93|22469.93|22547.2|22467.2|10
1736883710000|2025-01-14 19:41:50|22547.61|22467.61|22545.91|22465.91|22548.06|22468.06|22545.91|22465.91|9
1736883720000|2025-01-14 19:42:00|22546.06|22466.06|22543.11|22463.11|22546.15|22466.15|22543.11|22463.11|10
1736883730000|2025-01-14 19:42:10|22542.89|22462.89|22541.7|22461.7|22542.89|22462.89|22541.7|22461.7|10
1736883740000|2025-01-14 19:42:20|22541.65|22461.65|22541.5|22461.5|22541.76|22461.76|22541.44|22461.44|10
1736883750000|2025-01-14 19:42:30|22541.45|22461.45|22541.56|22461.56|22541.56|22461.56|22539.83|22459.83|10
1736883760000|2025-01-14 19:42:40|22541.35|22461.35|22541.28|22461.28|22541.35|22461.35|22540.92|22460.92|10
1736883770000|2025-01-14 19:42:50|22541.46|22461.46|22540.1|22460.1|22541.46|22461.46|22540.1|22460.1|9
1736883780000|2025-01-14 19:43:00|22540.04|22460.04|22536.86|22456.86|22540.04|22460.04|22536.86|22456.86|10
1736883790000|2025-01-14 19:43:10|22537.17|22457.17|22538.71|22458.71|22538.71|22458.71|22536.72|22456.72|10
1736883800000|2025-01-14 19:43:20|22538.7|22458.7|22536.35|22456.35|22538.7|22458.7|22536.35|22456.35|10
1736883810000|2025-01-14 19:43:30|22536.36|22456.36|22535.94|22455.94|22536.54|22456.54|22535.94|22455.94|10
1736883820000|2025-01-14 19:43:40|22535.8|22455.8|22536|22456|22536.25|22456.25|22535.8|22455.8|10
1736883830000|2025-01-14 19:43:50|22536.22|22456.22|22535.87|22455.87|22536.22|22456.22|22535.64|22455.64|9
1736883840000|2025-01-14 19:44:00|22537.15|22457.15|22534.25|22454.25|22537.15|22457.15|22534.25|22454.25|10
1736883850000|2025-01-14 19:44:10|22534.17|22454.17|22535.08|22455.08|22535.08|22455.08|22534.17|22454.17|10
1736883860000|2025-01-14 19:44:20|22534.76|22454.76|22547.87|22467.87|22547.87|22467.87|22534.22|22454.22|10
1736883870000|2025-01-14 19:44:30|22548.42|22468.42|22546.04|22466.04|22548.42|22468.42|22545.71|22465.71|10
1736883880000|2025-01-14 19:44:40|22536.64|22456.64|22531.44|22451.44|22536.64|22456.64|22531.44|22451.44|10
1736883890000|2025-01-14 19:44:50|22531.37|22451.37|22531.08|22451.08|22531.84|22451.84|22531.08|22451.08|9
1736883900000|2025-01-14 19:45:00|22531.01|22451.01|22528.65|22448.65|22532.07|22452.07|22528.65|22448.65|10
1736883910000|2025-01-14 19:45:10|22528.16|22448.16|22521.78|22441.78|22528.16|22448.16|22521.78|22441.78|10
1736883920000|2025-01-14 19:45:20|22519.61|22439.61|22520.25|22440.25|22520.25|22440.25|22518.39|22438.39|10
1736883930000|2025-01-14 19:45:30|22520.11|22440.11|22520.7|22440.7|22520.7|22440.7|22519.06|22439.06|10
1736883940000|2025-01-14 19:45:40|22519.7|22439.7|22518.99|22438.99|22519.82|22439.82|22518.89|22438.89|10
1736883950000|2025-01-14 19:45:50|22519.38|22439.38|22522.17|22442.17|22522.17|22442.17|22519.38|22439.38|10
1736883960000|2025-01-14 19:46:00|22522.52|22442.52|22521.46|22441.46|22522.67|22442.67|22521.32|22441.32|10
1736883970000|2025-01-14 19:46:10|22522.25|22442.25|22522.91|22442.91|22523.65|22443.65|22521.78|22441.78|10
1736883980000|2025-01-14 19:46:20|22522.95|22442.95|22518.47|22438.47|22522.95|22442.95|22518.47|22438.47|10
1736883990000|2025-01-14 19:46:30|22517.37|22437.37|22515.26|22435.26|22517.37|22437.37|22514.6|22434.6|10
1736884000000|2025-01-14 19:46:40|22515.16|22435.16|22514.41|22434.41|22515.27|22435.27|22514.13|22434.13|10
1736884010000|2025-01-14 19:46:50|22514.33|22434.33|22515.87|22435.87|22515.87|22435.87|22514.33|22434.33|10
1736884020000|2025-01-14 19:47:00|22513.9|22433.9|22516.4|22436.4|22517.39|22437.39|22513.44|22433.44|10
1736884030000|2025-01-14 19:47:10|22516.33|22436.33|22514.77|22434.77|22517.56|22437.56|22514.77|22434.77|9
1736884040000|2025-01-14 19:47:20|22515.48|22435.48|22513.79|22433.79|22515.48|22435.48|22513.64|22433.64|10
1736884050000|2025-01-14 19:47:30|22513.41|22433.41|22512.88|22432.88|22513.54|22433.54|22512.85|22432.85|10
1736884060000|2025-01-14 19:47:40|22512.77|22432.77|22511.32|22431.32|22512.77|22432.77|22511.31|22431.31|10
1736884070000|2025-01-14 19:47:50|22511.43|22431.43|22511.39|22431.39|22512.32|22432.32|22511.39|22431.39|10
1736884080000|2025-01-14 19:48:00|22511.64|22431.64|22513.32|22433.32|22513.32|22433.32|22511.5|22431.5|10
1736884090000|2025-01-14 19:48:10|22513.39|22433.39|22514.34|22434.34|22514.34|22434.34|22513.39|22433.39|9
1736884100000|2025-01-14 19:48:20|22514.47|22434.47|22513.52|22433.52|22514.47|22434.47|22513.05|22433.05|10
1736884110000|2025-01-14 19:48:30|22513.29|22433.29|22512.09|22432.09|22513.29|22433.29|22511.45|22431.45|9
1736884120000|2025-01-14 19:48:40|22512.17|22432.17|22507.94|22427.94|22512.17|22432.17|22507.94|22427.94|10
1736884130000|2025-01-14 19:48:50|22507.37|22427.37|22505.32|22425.32|22507.37|22427.37|22505.32|22425.32|10
1736884140000|2025-01-14 19:49:00|22504.17|22424.17|22503.98|22423.98|22504.17|22424.17|22503.23|22423.23|10
1736884150000|2025-01-14 19:49:10|22503.82|22423.82|22503.38|22423.38|22504.09|22424.09|22502.77|22422.77|10
1736884160000|2025-01-14 19:49:20|22503.3|22423.3|22502.1|22422.1|22503.3|22423.3|22502.1|22422.1|10
1736884170000|2025-01-14 19:49:30|22501.87|22421.87|22502.7|22422.7|22502.7|22422.7|22501.19|22421.19|10
1736884180000|2025-01-14 19:49:40|22502.33|22422.33|22502.35|22422.35|22503.3|22423.3|22502.3|22422.3|10
1736884190000|2025-01-14 19:49:50|22502.29|22422.29|22504.32|22424.32|22504.32|22424.32|22502.13|22422.13|10
1736884200000|2025-01-14 19:50:00|22505.01|22425.01|22505.13|22425.13|22505.81|22425.81|22504.17|22424.17|10
1736884210000|2025-01-14 19:50:10|22505.1|22425.1|22506.84|22426.84|22506.84|22426.84|22505.1|22425.1|10
1736884220000|2025-01-14 19:50:20|22508.04|22428.04|22510.96|22430.96|22511.11|22431.11|22508.04|22428.04|10
1736884230000|2025-01-14 19:50:30|22509.99|22429.99|22508.82|22428.82|22509.99|22429.99|22508.74|22428.74|10
1736884240000|2025-01-14 19:50:40|22508.09|22428.09|22507.83|22427.83|22508.17|22428.17|22506.93|22426.93|10
1736884250000|2025-01-14 19:50:50|22507.17|22427.17|22501.52|22421.52|22507.17|22427.17|22501.52|22421.52|9
1736884260000|2025-01-14 19:51:00|22501.16|22421.16|22499.49|22419.49|22501.16|22421.16|22499.49|22419.49|10
1736884270000|2025-01-14 19:51:10|22496.22|22416.22|22494.33|22414.33|22496.94|22416.94|22494.33|22414.33|10
1736884280000|2025-01-14 19:51:20|22493.85|22413.85|22495.33|22415.33|22495.73|22415.73|22493.85|22413.85|10
1736884290000|2025-01-14 19:51:30|22494.75|22414.75|22494.46|22414.46|22494.75|22414.75|22493.9|22413.9|10
1736884300000|2025-01-14 19:51:40|22494.25|22414.25|22492.32|22412.32|22494.25|22414.25|22491.59|22411.59|10
1736884310000|2025-01-14 19:51:50|22493.62|22413.62|22490.13|22410.13|22493.62|22413.62|22490.13|22410.13|10
1736884320000|2025-01-14 19:52:00|22488.93|22408.93|22485.77|22405.77|22488.93|22408.93|22485.05|22405.05|10
1736884330000|2025-01-14 19:52:10|22485.88|22405.88|22485.78|22405.78|22485.88|22405.88|22483.45|22403.45|10
1736884340000|2025-01-14 19:52:20|22486.12|22406.12|22487.38|22407.38|22488|22408|22486.12|22406.12|10
1736884350000|2025-01-14 19:52:30|22487.34|22407.34|22490.37|22410.37|22490.6|22410.6|22487.34|22407.34|9
1736884360000|2025-01-14 19:52:40|22490.39|22410.39|22492.45|22412.45|22492.5|22412.5|22490.38|22410.38|10
1736884370000|2025-01-14 19:52:50|22492.36|22412.36|22494.17|22414.17|22494.58|22414.58|22492.31|22412.31|9
1736884380000|2025-01-14 19:53:00|22493.97|22413.97|22494.79|22414.79|22495.1|22415.1|22493.97|22413.97|10
1736884390000|2025-01-14 19:53:10|22494.91|22414.91|22490.58|22410.58|22494.96|22414.96|22490.55|22410.55|10
1736884400000|2025-01-14 19:53:20|22490.05|22410.05|22490.46|22410.46|22490.46|22410.46|22488.7|22408.7|9
1736884410000|2025-01-14 19:53:30|22489.4|22409.4|22488.88|22408.88|22489.55|22409.55|22488.78|22408.78|10
1736884420000|2025-01-14 19:53:40|22488.67|22408.67|22488.7|22408.7|22488.73|22408.73|22488.55|22408.55|9
1736884430000|2025-01-14 19:53:50|22488.16|22408.16|22486.23|22406.23|22488.16|22408.16|22485.65|22405.65|10
1736884440000|2025-01-14 19:54:00|22486.28|22406.28|22484.88|22404.88|22486.29|22406.29|22484.88|22404.88|10
1736884450000|2025-01-14 19:54:10|22484.53|22404.53|22482.45|22402.45|22484.53|22404.53|22482.14|22402.14|10
1736884460000|2025-01-14 19:54:20|22482.9|22402.9|22484.08|22404.08|22484.4|22404.4|22482.9|22402.9|10
1736884470000|2025-01-14 19:54:30|22483.72|22403.72|22482.32|22402.32|22483.72|22403.72|22482.13|22402.13|10
1736884480000|2025-01-14 19:54:40|22482.47|22402.47|22483.77|22403.77|22483.77|22403.77|22482.44|22402.44|10
1736884490000|2025-01-14 19:54:50|22483.8|22403.8|22480.62|22400.62|22483.8|22403.8|22479.83|22399.83|10
1736884500000|2025-01-14 19:55:00|22481.16|22401.16|22479.49|22399.49|22481.6|22401.6|22479.36|22399.36|10
1736884510000|2025-01-14 19:55:10|22478.95|22398.95|22480.68|22400.68|22480.82|22400.82|22478.95|22398.95|10
1736884520000|2025-01-14 19:55:20|22480.71|22400.71|22481.7|22401.7|22481.7|22401.7|22480.71|22400.71|10
1736884530000|2025-01-14 19:55:30|22481.8|22401.8|22483.63|22403.63|22483.63|22403.63|22481.8|22401.8|10
1736884540000|2025-01-14 19:55:40|22483.46|22403.46|22486.97|22406.97|22486.97|22406.97|22483.46|22403.46|9
1736884550000|2025-01-14 19:55:50|22488.02|22408.02|22485.82|22405.82|22488.02|22408.02|22485.62|22405.62|10
1736884560000|2025-01-14 19:56:00|22485.81|22405.81|22481.16|22401.16|22485.81|22405.81|22481.16|22401.16|10
1736884570000|2025-01-14 19:56:10|22480.34|22400.34|22473.57|22393.57|22480.34|22400.34|22473.57|22393.57|10
1736884580000|2025-01-14 19:56:20|22473.66|22393.66|22471.85|22391.85|22473.66|22393.66|22471.64|22391.64|9
1736884590000|2025-01-14 19:56:30|22471.62|22391.62|22465.96|22385.96|22471.62|22391.62|22465.9|22385.9|10
1736884600000|2025-01-14 19:56:40|22461.71|22381.71|22458.4|22378.4|22461.71|22381.71|22458.15|22378.15|10
1736884610000|2025-01-14 19:56:50|22459.25|22379.25|22458.85|22378.85|22460.59|22380.59|22458.64|22378.64|10
1736884620000|2025-01-14 19:57:00|22459.44|22379.44|22456.75|22376.75|22459.97|22379.97|22456.29|22376.29|10
1736884630000|2025-01-14 19:57:10|22457.03|22377.03|22454.15|22374.15|22457.03|22377.03|22454.07|22374.07|10
1736884640000|2025-01-14 19:57:20|22453.73|22373.73|22450.86|22370.86|22453.73|22373.73|22450.86|22370.86|10
1736884650000|2025-01-14 19:57:30|22450.05|22370.05|22448.91|22368.91|22451.19|22371.19|22447.49|22367.49|10
1736884660000|2025-01-14 19:57:40|22450.17|22370.17|22450.36|22370.36|22450.89|22370.89|22450.17|22370.17|9
1736884670000|2025-01-14 19:57:50|22450.23|22370.23|22449.38|22369.38|22450.39|22370.39|22449.35|22369.35|10
1736884680000|2025-01-14 19:58:00|22449.21|22369.21|22447.13|22367.13|22449.21|22369.21|22446.99|22366.99|10
1736884690000|2025-01-14 19:58:10|22446.34|22366.34|22442.84|22362.84|22446.34|22366.34|22442.84|22362.84|10
1736884700000|2025-01-14 19:58:20|22444.07|22364.07|22446.04|22366.04|22446.04|22366.04|22444.07|22364.07|10
1736884710000|2025-01-14 19:58:30|22447.4|22367.4|22448.72|22368.72|22449.89|22369.89|22447.4|22367.4|10
1736884720000|2025-01-14 19:58:40|22449.03|22369.03|22448.71|22368.71|22450.01|22370.01|22448.66|22368.66|10
1736884730000|2025-01-14 19:58:50|22448.31|22368.31|22448.57|22368.57|22448.87|22368.87|22447.92|22367.92|8
1736884740000|2025-01-14 19:59:00|22448.4|22368.4|22445.36|22365.36|22449.14|22369.14|22445.36|22365.36|9
1736884750000|2025-01-14 19:59:10|22443.76|22363.76|22442.94|22362.94|22443.76|22363.76|22442.68|22362.68|10
1736884760000|2025-01-14 19:59:20|22442.84|22362.84|22441.42|22361.42|22442.84|22362.84|22441.42|22361.42|10
1736884770000|2025-01-14 19:59:30|22441.31|22361.31|22439.16|22359.16|22441.31|22361.31|22438.45|22358.45|10
1736884780000|2025-01-14 19:59:40|22439.14|22359.14|22439.89|22359.89|22439.89|22359.89|22437.65|22357.65|10
1736884790000|2025-01-14 19:59:50|22440.07|22360.07|22442.4|22362.4|22442.4|22362.4|22439.82|22359.82|10
1736884800000|2025-01-14 20:00:00|22442.22|22362.22|22446.23|22366.23|22446.23|22366.23|22441.69|22361.69|10
1736884810000|2025-01-14 20:00:10|22445.95|22365.95|22452.35|22372.35|22452.35|22372.35|22445.46|22365.46|10
1736884820000|2025-01-14 20:00:20|22452.69|22372.69|22453.06|22373.06|22453.74|22373.74|22452.23|22372.23|10
1736884830000|2025-01-14 20:00:30|22451.37|22371.37|22444.94|22364.94|22451.44|22371.44|22444.88|22364.88|10
1736884840000|2025-01-14 20:00:40|22443.74|22363.74|22437.66|22357.66|22443.74|22363.74|22437.66|22357.66|10
1736884850000|2025-01-14 20:00:50|22436.5|22356.5|22432.59|22352.59|22436.5|22356.5|22432.59|22352.59|10
1736884860000|2025-01-14 20:01:00|22428.58|22348.58|22422.43|22342.43|22428.58|22348.58|22422.43|22342.43|10
1736884870000|2025-01-14 20:01:10|22423.17|22343.17|22423.05|22343.05|22424.43|22344.43|22422.41|22342.41|10
1736884880000|2025-01-14 20:01:20|22421.73|22341.73|22417.86|22337.86|22421.73|22341.73|22417.86|22337.86|10
1736884890000|2025-01-14 20:01:30|22417.64|22337.64|22418.57|22338.57|22418.58|22338.58|22417.15|22337.15|10
1736884900000|2025-01-14 20:01:40|22418.55|22338.55|22406.98|22326.98|22418.69|22338.69|22406.98|22326.98|10
1736884910000|2025-01-14 20:01:50|22406.18|22326.18|22406.31|22326.31|22407.46|22327.46|22405.95|22325.95|10
1736884920000|2025-01-14 20:02:00|22406.51|22326.51|22408.43|22328.43|22409.75|22329.75|22406.43|22326.43|10
1736884930000|2025-01-14 20:02:10|22408.03|22328.03|22407.87|22327.87|22408.03|22328.03|22406.71|22326.71|10
1736884940000|2025-01-14 20:02:20|22406.93|22326.93|22402.36|22322.36|22406.93|22326.93|22402.36|22322.36|9
1736884950000|2025-01-14 20:02:30|22400.7|22320.7|22388.56|22308.56|22400.7|22320.7|22388.56|22308.56|10
1736884960000|2025-01-14 20:02:40|22388.19|22308.19|22380.7|22300.7|22388.19|22308.19|22380.7|22300.7|10
1736884970000|2025-01-14 20:02:50|22380.99|22300.99|22374.77|22294.77|22380.99|22300.99|22374.75|22294.75|10
1736884980000|2025-01-14 20:03:00|22374.51|22294.51|22373.18|22293.18|22376.16|22296.16|22370.77|22290.77|10
1736884990000|2025-01-14 20:03:10|22373.07|22293.07|22373.49|22293.49|22376.07|22296.07|22372.87|22292.87|10
1736885000000|2025-01-14 20:03:20|22373.25|22293.25|22364.16|22284.16|22373.25|22293.25|22363.58|22283.58|10
1736885010000|2025-01-14 20:03:30|22363.95|22283.95|22357.38|22277.38|22363.95|22283.95|22357.38|22277.38|10
1736885020000|2025-01-14 20:03:40|22357.33|22277.33|22359.66|22279.66|22361.88|22281.88|22357.33|22277.33|10
1736885030000|2025-01-14 20:03:50|22359.96|22279.96|22365.43|22285.43|22365.43|22285.43|22359.96|22279.96|10
1736885040000|2025-01-14 20:04:00|22366.03|22286.03|22352.5|22272.5|22366.03|22286.03|22352.5|22272.5|10
1736885050000|2025-01-14 20:04:10|22351.61|22271.61|22347.86|22267.86|22351.61|22271.61|22347.86|22267.86|10
1736885060000|2025-01-14 20:04:20|22346.91|22266.91|22351.05|22271.05|22351.12|22271.12|22346.75|22266.75|10
1736885070000|2025-01-14 20:04:30|22350.49|22270.49|22347.14|22267.14|22350.86|22270.86|22347.14|22267.14|10
1736885080000|2025-01-14 20:04:40|22345.02|22265.02|22344.95|22264.95|22345.02|22265.02|22344.06|22264.06|9
1736885090000|2025-01-14 20:04:50|22343.77|22263.77|22346.11|22266.11|22347.19|22267.19|22343.61|22263.61|10
1736885100000|2025-01-14 20:05:00|22343.11|22263.11|22342.9|22262.9|22344.02|22264.02|22342.02|22262.02|10
1736885110000|2025-01-14 20:05:10|22342.2|22262.2|22350.89|22270.89|22350.89|22270.89|22341.29|22261.29|10
1736885120000|2025-01-14 20:05:20|22350.32|22270.32|22353.09|22273.09|22354.25|22274.25|22350.32|22270.32|10
1736885130000|2025-01-14 20:05:30|22353.26|22273.26|22356.16|22276.16|22356.16|22276.16|22353.13|22273.13|10
1736885140000|2025-01-14 20:05:40|22356.8|22276.8|22363.37|22283.37|22364.45|22284.45|22356.55|22276.55|10
1736885150000|2025-01-14 20:05:50|22362.9|22282.9|22363.67|22283.67|22365.09|22285.09|22362.9|22282.9|10
1736885160000|2025-01-14 20:06:00|22362.88|22282.88|22365.22|22285.22|22365.33|22285.33|22362.58|22282.58|10
1736885170000|2025-01-14 20:06:10|22364.73|22284.73|22365.49|22285.49|22365.98|22285.98|22364.18|22284.18|10
1736885180000|2025-01-14 20:06:20|22365.7|22285.7|22369.31|22289.31|22369.55|22289.55|22365.19|22285.19|10
1736885190000|2025-01-14 20:06:30|22368.82|22288.82|22362.77|22282.77|22368.82|22288.82|22362.74|22282.74|10
1736885200000|2025-01-14 20:06:40|22361.7|22281.7|22358.94|22278.94|22361.7|22281.7|22357.99|22277.99|10
1736885210000|2025-01-14 20:06:50|22358.9|22278.9|22357.44|22277.44|22359.47|22279.47|22357.44|22277.44|10
1736885220000|2025-01-14 20:07:00|22357.18|22277.18|22351.64|22271.64|22357.18|22277.18|22351.64|22271.64|10
1736885230000|2025-01-14 20:07:10|22350.71|22270.71|22349.8|22269.8|22351.27|22271.27|22349.67|22269.67|10
1736885240000|2025-01-14 20:07:20|22349.72|22269.72|22350.73|22270.73|22351.89|22271.89|22349.44|22269.44|10
1736885250000|2025-01-14 20:07:30|22350.48|22270.48|22348.31|22268.31|22350.48|22270.48|22347.21|22267.21|10
1736885260000|2025-01-14 20:07:40|22348.14|22268.14|22351.96|22271.96|22351.96|22271.96|22348.14|22268.14|10
1736885270000|2025-01-14 20:07:50|22352.5|22272.5|22359.53|22279.53|22359.53|22279.53|22352.5|22272.5|10
1736885280000|2025-01-14 20:08:00|22359.87|22279.87|22371.49|22291.49|22371.49|22291.49|22359.87|22279.87|10
1736885290000|2025-01-14 20:08:10|22374.23|22294.23|22380.56|22300.56|22381.51|22301.51|22374|22294|10
1736885300000|2025-01-14 20:08:20|22380.4|22300.4|22384.49|22304.49|22384.49|22304.49|22379.4|22299.4|10
1736885310000|2025-01-14 20:08:30|22383.44|22303.44|22377.43|22297.43|22383.55|22303.55|22377.43|22297.43|9
1736885320000|2025-01-14 20:08:40|22377.14|22297.14|22376.88|22296.88|22377.14|22297.14|22375.69|22295.69|10
1736885330000|2025-01-14 20:08:50|22376.6|22296.6|22382.04|22302.04|22382.04|22302.04|22375.8|22295.8|10
1736885340000|2025-01-14 20:09:00|22382.37|22302.37|22381.97|22301.97|22384.28|22304.28|22381.9|22301.9|10
1736885350000|2025-01-14 20:09:10|22381.89|22301.89|22382.88|22302.88|22382.88|22302.88|22381.13|22301.13|9
1736885360000|2025-01-14 20:09:20|22382.97|22302.97|22380.5|22300.5|22382.97|22302.97|22380.49|22300.49|10
1736885370000|2025-01-14 20:09:30|22380.57|22300.57|22378.25|22298.25|22381.2|22301.2|22377.93|22297.93|9
1736885380000|2025-01-14 20:09:40|22378.38|22298.38|22385.1|22305.1|22385.1|22305.1|22378.38|22298.38|10
1736885390000|2025-01-14 20:09:50|22384.85|22304.85|22388.04|22308.04|22388.04|22308.04|22384.52|22304.52|9
1736885400000|2025-01-14 20:10:00|22388.08|22308.08|22384.9|22304.9|22388.08|22308.08|22384.44|22304.44|10
1736885410000|2025-01-14 20:10:10|22384.79|22304.79|22383.03|22303.03|22385.92|22305.92|22383.03|22303.03|10
1736885420000|2025-01-14 20:10:20|22381.49|22301.49|22380.9|22300.9|22382.32|22302.32|22380.88|22300.88|10
1736885430000|2025-01-14 20:10:30|22380.79|22300.79|22379.55|22299.55|22380.85|22300.85|22379.18|22299.18|10
1736885440000|2025-01-14 20:10:40|22379.31|22299.31|22377.37|22297.37|22379.31|22299.31|22377.37|22297.37|10
1736885450000|2025-01-14 20:10:50|22377.63|22297.63|22378.79|22298.79|22379.34|22299.34|22377.63|22297.63|10
1736885460000|2025-01-14 20:11:00|22378.77|22298.77|22376.01|22296.01|22379.62|22299.62|22376.01|22296.01|10
1736885470000|2025-01-14 20:11:10|22376.38|22296.38|22377.45|22297.45|22377.45|22297.45|22376.38|22296.38|10
1736885480000|2025-01-14 20:11:20|22379.76|22299.76|22384.11|22304.11|22385.46|22305.46|22379.76|22299.76|10
1736885490000|2025-01-14 20:11:30|22384.2|22304.2|22384.68|22304.68|22386.78|22306.78|22384.2|22304.2|10
1736885500000|2025-01-14 20:11:40|22385.41|22305.41|22378.9|22298.9|22385.41|22305.41|22378.9|22298.9|10
1736885510000|2025-01-14 20:11:50|22376.48|22296.48|22377|22297|22377.87|22297.87|22376.48|22296.48|9
1736885520000|2025-01-14 20:12:00|22374.74|22294.74|22378.44|22298.44|22378.6|22298.6|22374.29|22294.29|10
1736885530000|2025-01-14 20:12:10|22379.64|22299.64|22383.26|22303.26|22383.26|22303.26|22379.64|22299.64|10
1736885540000|2025-01-14 20:12:20|22383.32|22303.32|22384.82|22304.82|22385.02|22305.02|22383.32|22303.32|10
1736885550000|2025-01-14 20:12:30|22384.9|22304.9|22389.37|22309.37|22389.37|22309.37|22384.55|22304.55|10
1736885560000|2025-01-14 20:12:40|22390.05|22310.05|22388.58|22308.58|22390.05|22310.05|22388.58|22308.58|10
1736885570000|2025-01-14 20:12:50|22388.78|22308.78|22387.75|22307.75|22389.24|22309.24|22387.75|22307.75|10
1736885580000|2025-01-14 20:13:00|22387.83|22307.83|22388.85|22308.85|22389.26|22309.26|22386.7|22306.7|10
1736885590000|2025-01-14 20:13:10|22389.55|22309.55|22391.29|22311.29|22392.29|22312.29|22389.55|22309.55|9
1736885600000|2025-01-14 20:13:20|22391.28|22311.28|22391.65|22311.65|22391.65|22311.65|22390.2|22310.2|10
1736885610000|2025-01-14 20:13:30|22391.51|22311.51|22389.53|22309.53|22391.52|22311.52|22389.53|22309.53|10
1736885620000|2025-01-14 20:13:40|22390.17|22310.17|22390.89|22310.89|22391.93|22311.93|22389.3|22309.3|10
1736885630000|2025-01-14 20:13:50|22391.43|22311.43|22392.76|22312.76|22392.76|22312.76|22390.18|22310.18|10
1736885640000|2025-01-14 20:14:00|22392.19|22312.19|22395.77|22315.77|22396.44|22316.44|22392.19|22312.19|9
1736885650000|2025-01-14 20:14:10|22394.51|22314.51|22396.54|22316.54|22396.54|22316.54|22393.82|22313.82|10
1736885660000|2025-01-14 20:14:20|22396.65|22316.65|22397.86|22317.86|22397.86|22317.86|22396.46|22316.46|10
1736885670000|2025-01-14 20:14:30|22397.94|22317.94|22395.17|22315.17|22397.94|22317.94|22395.17|22315.17|9
1736885680000|2025-01-14 20:14:40|22395.45|22315.45|22394.06|22314.06|22396.53|22316.53|22393.64|22313.64|10
1736885690000|2025-01-14 20:14:50|22394.86|22314.86|22391.41|22311.41|22394.86|22314.86|22390.83|22310.83|10
1736885700000|2025-01-14 20:15:00|22390.99|22310.99|22396.53|22316.53|22396.53|22316.53|22390.99|22310.99|10
1736885710000|2025-01-14 20:15:10|22398.65|22318.65|22402.99|22322.99|22402.99|22322.99|22398.65|22318.65|10
1736885720000|2025-01-14 20:15:20|22400.86|22320.86|22397.46|22317.46|22400.86|22320.86|22396.36|22316.36|10
1736885730000|2025-01-14 20:15:30|22402.92|22322.92|22407.58|22327.58|22407.58|22327.58|22402.92|22322.92|10
1736885740000|2025-01-14 20:15:40|22408.3|22328.3|22412.09|22332.09|22412.09|22332.09|22408.3|22328.3|10
1736885750000|2025-01-14 20:15:50|22411.18|22331.18|22420.17|22340.17|22420.17|22340.17|22411.18|22331.18|10
1736885760000|2025-01-14 20:16:00|22420.98|22340.98|22425.56|22345.56|22426.07|22346.07|22420.98|22340.98|10
1736885770000|2025-01-14 20:16:10|22427.47|22347.47|22424.59|22344.59|22427.95|22347.95|22424.26|22344.26|10
1736885780000|2025-01-14 20:16:20|22423.19|22343.19|22418.73|22338.73|22423.5|22343.5|22418.67|22338.67|10
1736885790000|2025-01-14 20:16:30|22416.32|22336.32|22417.35|22337.35|22418.47|22338.47|22416.32|22336.32|10
1736885800000|2025-01-14 20:16:40|22417.39|22337.39|22413.71|22333.71|22417.39|22337.39|22413.71|22333.71|10
1736885810000|2025-01-14 20:16:50|22413.52|22333.52|22417.12|22337.12|22417.12|22337.12|22413.52|22333.52|9
1736885820000|2025-01-14 20:17:00|22417.35|22337.35|22414.43|22334.43|22417.35|22337.35|22414.29|22334.29|10
1736885830000|2025-01-14 20:17:10|22414.89|22334.89|22421.26|22341.26|22421.26|22341.26|22414.89|22334.89|10
1736885840000|2025-01-14 20:17:20|22421.67|22341.67|22425.58|22345.58|22426.04|22346.04|22421.67|22341.67|10
1736885850000|2025-01-14 20:17:30|22425.6|22345.6|22428.54|22348.54|22428.54|22348.54|22425.31|22345.31|9
1736885860000|2025-01-14 20:17:40|22429.86|22349.86|22437.05|22357.05|22437.05|22357.05|22429.86|22349.86|10
1736885870000|2025-01-14 20:17:50|22437.46|22357.46|22432.8|22352.8|22437.69|22357.69|22432.8|22352.8|9
1736885880000|2025-01-14 20:18:00|22433.07|22353.07|22438.96|22358.96|22439|22359|22433.07|22353.07|10
1736885890000|2025-01-14 20:18:10|22440.66|22360.66|22442.64|22362.64|22442.64|22362.64|22440.66|22360.66|9
1736885900000|2025-01-14 20:18:20|22443.92|22363.92|22444.22|22364.22|22445.43|22365.43|22443.45|22363.45|10
1736885910000|2025-01-14 20:18:30|22444.13|22364.13|22441.36|22361.36|22444.13|22364.13|22440.93|22360.93|10
1736885920000|2025-01-14 20:18:40|22441.33|22361.33|22438.09|22358.09|22441.33|22361.33|22437.39|22357.39|10
1736885930000|2025-01-14 20:18:50|22438.05|22358.05|22443.12|22363.12|22443.12|22363.12|22438.05|22358.05|10
1736885940000|2025-01-14 20:19:00|22443.37|22363.37|22440.7|22360.7|22443.37|22363.37|22440.26|22360.26|9
1736885950000|2025-01-14 20:19:10|22441.23|22361.23|22442.08|22362.08|22442.08|22362.08|22440.6|22360.6|10
1736885960000|2025-01-14 20:19:20|22442.43|22362.43|22444.74|22364.74|22445.07|22365.07|22442.43|22362.43|10
1736885970000|2025-01-14 20:19:30|22444.97|22364.97|22446.07|22366.07|22446.15|22366.15|22444.97|22364.97|9
1736885980000|2025-01-14 20:19:40|22446.08|22366.08|22447.73|22367.73|22447.73|22367.73|22446.05|22366.05|10
1736885990000|2025-01-14 20:19:50|22448.5|22368.5|22449.29|22369.29|22449.48|22369.48|22448.5|22368.5|10
1736886000000|2025-01-14 20:20:00|22449.37|22369.37|22459.03|22379.03|22459.03|22379.03|22449.37|22369.37|10
1736886010000|2025-01-14 20:20:10|22460.05|22380.05|22463.41|22383.41|22463.41|22383.41|22459.86|22379.86|10
1736886020000|2025-01-14 20:20:20|22463.2|22383.2|22461.98|22381.98|22463.2|22383.2|22461.98|22381.98|10
1736886030000|2025-01-14 20:20:30|22462.27|22382.27|22462.98|22382.98|22465.25|22385.25|22462.27|22382.27|10
1736886040000|2025-01-14 20:20:40|22463.6|22383.6|22464.58|22384.58|22464.92|22384.92|22463.6|22383.6|10
1736886050000|2025-01-14 20:20:50|22462.87|22382.87|22458.2|22378.2|22462.87|22382.87|22458.2|22378.2|10
1736886060000|2025-01-14 20:21:00|22457.59|22377.59|22449.78|22369.78|22457.59|22377.59|22449.78|22369.78|10
1736886070000|2025-01-14 20:21:10|22449.66|22369.66|22446.72|22366.72|22449.66|22369.66|22446.72|22366.72|9
1736886080000|2025-01-14 20:21:20|22448.06|22368.06|22449.65|22369.65|22449.65|22369.65|22447.66|22367.66|10
1736886090000|2025-01-14 20:21:30|22449.74|22369.74|22449.81|22369.81|22449.81|22369.81|22449.24|22369.24|10
1736886100000|2025-01-14 20:21:40|22449.96|22369.96|22449.38|22369.38|22450.54|22370.54|22449.38|22369.38|10
1736886110000|2025-01-14 20:21:50|22449.51|22369.51|22452.19|22372.19|22452.31|22372.31|22449.51|22369.51|10
1736886120000|2025-01-14 20:22:00|22451.89|22371.89|22453.47|22373.47|22453.54|22373.54|22451.89|22371.89|10
1736886130000|2025-01-14 20:22:10|22453.58|22373.58|22452.66|22372.66|22453.8|22373.8|22451.73|22371.73|10
1736886140000|2025-01-14 20:22:20|22452.64|22372.64|22451.67|22371.67|22453.31|22373.31|22451.05|22371.05|10
1736886150000|2025-01-14 20:22:30|22451.31|22371.31|22453.92|22373.92|22454.31|22374.31|22451.31|22371.31|9
1736886160000|2025-01-14 20:22:40|22454.14|22374.14|22453.76|22373.76|22454.85|22374.85|22453.76|22373.76|10
1736886170000|2025-01-14 20:22:50|22452.47|22372.47|22449.15|22369.15|22452.47|22372.47|22449.15|22369.15|10
1736886180000|2025-01-14 20:23:00|22449.21|22369.21|22450.47|22370.47|22450.96|22370.96|22448.97|22368.97|10
1736886190000|2025-01-14 20:23:10|22451.3|22371.3|22449.79|22369.79|22451.3|22371.3|22449.53|22369.53|10
1736886200000|2025-01-14 20:23:20|22450.24|22370.24|22446.7|22366.7|22450.24|22370.24|22446.7|22366.7|10
1736886210000|2025-01-14 20:23:30|22446.81|22366.81|22443.51|22363.51|22447.08|22367.08|22443.51|22363.51|10
1736886220000|2025-01-14 20:23:40|22443.56|22363.56|22444.86|22364.86|22445.08|22365.08|22443.56|22363.56|10
1736886230000|2025-01-14 20:23:50|22445.17|22365.17|22445.85|22365.85|22446.69|22366.69|22445.17|22365.17|10
1736886240000|2025-01-14 20:24:00|22446.25|22366.25|22450.62|22370.62|22450.62|22370.62|22446.25|22366.25|10
1736886250000|2025-01-14 20:24:10|22451.52|22371.52|22464.38|22384.38|22464.38|22384.38|22451.52|22371.52|10
1736886260000|2025-01-14 20:24:20|22464.48|22384.48|22466.56|22386.56|22466.62|22386.62|22464.33|22384.33|10
1736886270000|2025-01-14 20:24:30|22465.86|22385.86|22470.98|22390.98|22470.98|22390.98|22465.86|22385.86|9
1736886280000|2025-01-14 20:24:40|22474.56|22394.56|22475.81|22395.81|22476|22396|22474.33|22394.33|10
1736886290000|2025-01-14 20:24:50|22475.85|22395.85|22478.48|22398.48|22478.48|22398.48|22475.85|22395.85|10
1736886300000|2025-01-14 20:25:00|22478.46|22398.46|22481.76|22401.76|22481.88|22401.88|22478.46|22398.46|10
1736886310000|2025-01-14 20:25:10|22488.18|22408.18|22487.49|22407.49|22488.4|22408.4|22487.49|22407.49|10
1736886320000|2025-01-14 20:25:20|22487.3|22407.3|22485.83|22405.83|22487.3|22407.3|22485.83|22405.83|10
1736886330000|2025-01-14 20:25:30|22485.95|22405.95|22488.74|22408.74|22488.74|22408.74|22485.95|22405.95|10
1736886340000|2025-01-14 20:25:40|22488.45|22408.45|22487.63|22407.63|22489.09|22409.09|22487.63|22407.63|10
1736886350000|2025-01-14 20:25:50|22487.21|22407.21|22486.34|22406.34|22487.21|22407.21|22486.34|22406.34|10
1736886360000|2025-01-14 20:26:00|22485.7|22405.7|22481.31|22401.31|22485.77|22405.77|22481.2|22401.2|10
1736886370000|2025-01-14 20:26:10|22480.62|22400.62|22480.05|22400.05|22481.57|22401.57|22479.31|22399.31|10
1736886380000|2025-01-14 20:26:20|22478.81|22398.81|22474.55|22394.55|22478.81|22398.81|22474.55|22394.55|10
1736886390000|2025-01-14 20:26:30|22472.74|22392.74|22470.19|22390.19|22472.74|22392.74|22470.19|22390.19|10
1736886400000|2025-01-14 20:26:40|22469.55|22389.55|22463.54|22383.54|22469.55|22389.55|22463.54|22383.54|10
1736886410000|2025-01-14 20:26:50|22463.39|22383.39|22460.62|22380.62|22463.55|22383.55|22460.62|22380.62|10
1736886420000|2025-01-14 20:27:00|22460.61|22380.61|22462.36|22382.36|22462.81|22382.81|22460.61|22380.61|10
1736886430000|2025-01-14 20:27:10|22462.32|22382.32|22461.45|22381.45|22462.52|22382.52|22460.95|22380.95|9
1736886440000|2025-01-14 20:27:20|22461.36|22381.36|22461.55|22381.55|22462.89|22382.89|22461.36|22381.36|10
1736886450000|2025-01-14 20:27:30|22461.48|22381.48|22461.54|22381.54|22462.36|22382.36|22461.05|22381.05|10
1736886460000|2025-01-14 20:27:40|22461.98|22381.98|22464.22|22384.22|22464.79|22384.79|22461.93|22381.93|10
1736886470000|2025-01-14 20:27:50|22464.19|22384.19|22465.87|22385.87|22466.1|22386.1|22463.52|22383.52|9
1736886480000|2025-01-14 20:28:00|22465.85|22385.85|22472.68|22392.68|22472.68|22392.68|22465.85|22385.85|9
1736886490000|2025-01-14 20:28:10|22472.78|22392.78|22473.56|22393.56|22474.86|22394.86|22472.78|22392.78|8
1736886500000|2025-01-14 20:28:20|22473.33|22393.33|22473.03|22393.03|22473.35|22393.35|22473|22393|8
1736886510000|2025-01-14 20:28:30|22472.92|22392.92|22472.98|22392.98|22473|22393|22472.79|22392.79|10
1736886520000|2025-01-14 20:28:40|22473.42|22393.42|22476.07|22396.07|22476.07|22396.07|22473.01|22393.01|10
1736886530000|2025-01-14 20:28:50|22476|22396|22479.51|22399.51|22480.12|22400.12|22475.69|22395.69|9
1736886540000|2025-01-14 20:29:00|22479.48|22399.48|22480.36|22400.36|22481.21|22401.21|22479.44|22399.44|10
1736886550000|2025-01-14 20:29:10|22480.32|22400.32|22481.02|22401.02|22481.61|22401.61|22480.25|22400.25|9
1736886560000|2025-01-14 20:29:20|22481.01|22401.01|22482.24|22402.24|22482.35|22402.35|22480.44|22400.44|10
1736886570000|2025-01-14 20:29:30|22481.89|22401.89|22481.92|22401.92|22482.01|22402.01|22481.89|22401.89|10
1736886580000|2025-01-14 20:29:40|22482.04|22402.04|22481.85|22401.85|22482.04|22402.04|22481.31|22401.31|10
1736886590000|2025-01-14 20:29:50|22481.84|22401.84|22482.26|22402.26|22482.35|22402.35|22481.58|22401.58|10
1736886600000|2025-01-14 20:30:00|22482.07|22402.07|22481.6|22401.6|22483.56|22403.56|22481.6|22401.6|10
1736886610000|2025-01-14 20:30:10|22480.84|22400.84|22479.25|22399.25|22481.08|22401.08|22479.25|22399.25|10
1736886620000|2025-01-14 20:30:20|22479.49|22399.49|22477.13|22397.13|22479.49|22399.49|22477.13|22397.13|10
1736886630000|2025-01-14 20:30:30|22475.57|22395.57|22472.38|22392.38|22475.57|22395.57|22472.38|22392.38|10
1736886640000|2025-01-14 20:30:40|22472.37|22392.37|22472.49|22392.49|22472.79|22392.79|22472.37|22392.37|9
1736886650000|2025-01-14 20:30:50|22472.1|22392.1|22470|22390|22472.1|22392.1|22469.22|22389.22|10
1736886660000|2025-01-14 20:31:00|22469.86|22389.86|22463.71|22383.71|22469.86|22389.86|22463.71|22383.71|10
1736886670000|2025-01-14 20:31:10|22462.46|22382.46|22461.06|22381.06|22462.46|22382.46|22461.06|22381.06|10
1736886680000|2025-01-14 20:31:20|22460.19|22380.19|22456.38|22376.38|22460.19|22380.19|22456.38|22376.38|10
1736886690000|2025-01-14 20:31:30|22455.77|22375.77|22453.98|22373.98|22455.77|22375.77|22453.98|22373.98|10
1736886700000|2025-01-14 20:31:40|22454.02|22374.02|22453.21|22373.21|22454.37|22374.37|22453.11|22373.11|9
1736886710000|2025-01-14 20:31:50|22452.76|22372.76|22452.21|22372.21|22452.87|22372.87|22452.21|22372.21|10
1736886720000|2025-01-14 20:32:00|22452.33|22372.33|22446.81|22366.81|22452.33|22372.33|22446.81|22366.81|10
1736886730000|2025-01-14 20:32:10|22446.07|22366.07|22437.98|22357.98|22446.07|22366.07|22437.82|22357.82|10
1736886740000|2025-01-14 20:32:20|22438.03|22358.03|22435.42|22355.42|22438.41|22358.41|22435.42|22355.42|8
1736886750000|2025-01-14 20:32:30|22435.49|22355.49|22434.75|22354.75|22435.49|22355.49|22434.49|22354.49|9
1736886760000|2025-01-14 20:32:40|22434.56|22354.56|22432.89|22352.89|22434.56|22354.56|22432.89|22352.89|9
1736886770000|2025-01-14 20:32:50|22432.04|22352.04|22430.16|22350.16|22432.04|22352.04|22429.99|22349.99|10
1736886780000|2025-01-14 20:33:00|22430.33|22350.33|22426.4|22346.4|22430.33|22350.33|22425.17|22345.17|10
1736886790000|2025-01-14 20:33:10|22426.42|22346.42|22424.55|22344.55|22426.42|22346.42|22423.4|22343.4|10
1736886800000|2025-01-14 20:33:20|22425.65|22345.65|22426.4|22346.4|22426.68|22346.68|22425.65|22345.65|9
1736886810000|2025-01-14 20:33:30|22426.38|22346.38|22430.2|22350.2|22430.34|22350.34|22426.38|22346.38|10
1736886820000|2025-01-14 20:33:40|22430.41|22350.41|22432.19|22352.19|22432.31|22352.31|22430.41|22350.41|10
1736886830000|2025-01-14 20:33:50|22433.48|22353.48|22431.79|22351.79|22435.44|22355.44|22431.79|22351.79|10
1736886840000|2025-01-14 20:34:00|22431.56|22351.56|22429.71|22349.71|22432.69|22352.69|22429.71|22349.71|10
1736886850000|2025-01-14 20:34:10|22429.84|22349.84|22425.16|22345.16|22429.84|22349.84|22424.68|22344.68|10
1736886860000|2025-01-14 20:34:20|22425.57|22345.57|22426.59|22346.59|22426.61|22346.61|22425.57|22345.57|10
1736886870000|2025-01-14 20:34:30|22426.57|22346.57|22428.97|22348.97|22428.97|22348.97|22426.4|22346.4|10
1736886880000|2025-01-14 20:34:40|22428.51|22348.51|22431.09|22351.09|22431.09|22351.09|22428.39|22348.39|10
1736886890000|2025-01-14 20:34:50|22431.24|22351.24|22432.25|22352.25|22432.49|22352.49|22431.24|22351.24|10
1736886900000|2025-01-14 20:35:00|22432.43|22352.43|22433.19|22353.19|22433.69|22353.69|22432.1|22352.1|10
1736886910000|2025-01-14 20:35:10|22432.12|22352.12|22427.14|22347.14|22432.12|22352.12|22427.14|22347.14|10
1736886920000|2025-01-14 20:35:20|22425.74|22345.74|22422.81|22342.81|22425.74|22345.74|22422.81|22342.81|9
1736886930000|2025-01-14 20:35:30|22423.13|22343.13|22426.21|22346.21|22427.17|22347.17|22423.13|22343.13|9
1736886940000|2025-01-14 20:35:40|22426.17|22346.17|22429.1|22349.1|22429.1|22349.1|22426.17|22346.17|10
1736886950000|2025-01-14 20:35:50|22429.18|22349.18|22428.8|22348.8|22429.18|22349.18|22428.35|22348.35|10
1736886960000|2025-01-14 20:36:00|22429.1|22349.1|22425.42|22345.42|22429.39|22349.39|22425.42|22345.42|10
1736886970000|2025-01-14 20:36:10|22425.45|22345.45|22428.53|22348.53|22428.53|22348.53|22425.11|22345.11|10
1736886980000|2025-01-14 20:36:20|22428.72|22348.72|22431.78|22351.78|22431.79|22351.79|22428.72|22348.72|10
1736886990000|2025-01-14 20:36:30|22432.79|22352.79|22435.5|22355.5|22435.5|22355.5|22432.79|22352.79|10
1736887000000|2025-01-14 20:36:40|22435.45|22355.45|22440.69|22360.69|22440.69|22360.69|22435.45|22355.45|10
1736887010000|2025-01-14 20:36:50|22440.79|22360.79|22437.21|22357.21|22440.79|22360.79|22437.21|22357.21|10
1736887020000|2025-01-14 20:37:00|22436.33|22356.33|22434.83|22354.83|22436.33|22356.33|22433.26|22353.26|10
1736887030000|2025-01-14 20:37:10|22435.56|22355.56|22436.76|22356.76|22437.58|22357.58|22435.56|22355.56|10
1736887040000|2025-01-14 20:37:20|22436.71|22356.71|22436.89|22356.89|22437.29|22357.29|22436.62|22356.62|10
1736887050000|2025-01-14 20:37:30|22436.95|22356.95|22441.13|22361.13|22441.13|22361.13|22436.95|22356.95|9
1736887060000|2025-01-14 20:37:40|22441.19|22361.19|22441.47|22361.47|22441.64|22361.64|22440.69|22360.69|10
1736887070000|2025-01-14 20:37:50|22441.18|22361.18|22443.28|22363.28|22443.28|22363.28|22441.18|22361.18|10
1736887080000|2025-01-14 20:38:00|22443.32|22363.32|22447.8|22367.8|22448.14|22368.14|22443.32|22363.32|9
1736887090000|2025-01-14 20:38:10|22447.53|22367.53|22448.38|22368.38|22448.38|22368.38|22447.48|22367.48|10
1736887100000|2025-01-14 20:38:20|22448.31|22368.31|22445.26|22365.26|22448.67|22368.67|22445.26|22365.26|10
1736887110000|2025-01-14 20:38:30|22444.15|22364.15|22441.64|22361.64|22444.15|22364.15|22441.41|22361.41|10
1736887120000|2025-01-14 20:38:40|22440.62|22360.62|22435.93|22355.93|22440.62|22360.62|22435.93|22355.93|9
1736887130000|2025-01-14 20:38:50|22434.08|22354.08|22430.88|22350.88|22434.08|22354.08|22430.88|22350.88|10
1736887140000|2025-01-14 20:39:00|22430.76|22350.76|22429.68|22349.68|22430.76|22350.76|22428.3|22348.3|10
1736887150000|2025-01-14 20:39:10|22429.36|22349.36|22427.67|22347.67|22429.64|22349.64|22427.56|22347.56|10
1736887160000|2025-01-14 20:39:20|22427.82|22347.82|22424.87|22344.87|22427.82|22347.82|22424.69|22344.69|10
1736887170000|2025-01-14 20:39:30|22424.81|22344.81|22424.34|22344.34|22424.96|22344.96|22424.34|22344.34|10
1736887180000|2025-01-14 20:39:40|22424.51|22344.51|22422.92|22342.92|22424.55|22344.55|22422.36|22342.36|10
1736887190000|2025-01-14 20:39:50|22422.88|22342.88|22421.36|22341.36|22422.95|22342.95|22421.36|22341.36|9
1736887200000|2025-01-14 20:40:00|22420.38|22340.38|22415|22335|22420.5|22340.5|22415|22335|10
1736887210000|2025-01-14 20:40:10|22414.97|22334.97|22412|22332|22415.96|22335.96|22412|22332|10
1736887220000|2025-01-14 20:40:20|22412.5|22332.5|22409.73|22329.73|22413.31|22333.31|22409.73|22329.73|10
1736887230000|2025-01-14 20:40:30|22409.99|22329.99|22407.72|22327.72|22409.99|22329.99|22407.64|22327.64|10
1736887240000|2025-01-14 20:40:40|22408.14|22328.14|22408.69|22328.69|22408.93|22328.93|22408.14|22328.14|9
1736887250000|2025-01-14 20:40:50|22408.42|22328.42|22409.67|22329.67|22409.67|22329.67|22408.42|22328.42|10
1736887260000|2025-01-14 20:41:00|22411.02|22331.02|22410.98|22330.98|22411.35|22331.35|22409.6|22329.6|10
1736887270000|2025-01-14 20:41:10|22411.33|22331.33|22410.33|22330.33|22411.33|22331.33|22409.11|22329.11|10
1736887280000|2025-01-14 20:41:20|22409.54|22329.54|22416.1|22336.1|22416.1|22336.1|22409.54|22329.54|10
1736887290000|2025-01-14 20:41:30|22416.59|22336.59|22419.68|22339.68|22419.68|22339.68|22416.59|22336.59|9
1736887300000|2025-01-14 20:41:40|22420.05|22340.05|22424.49|22344.49|22424.49|22344.49|22420.05|22340.05|10
1736887310000|2025-01-14 20:41:50|22424.76|22344.76|22425.75|22345.75|22426.13|22346.13|22424.76|22344.76|10
1736887320000|2025-01-14 20:42:00|22425.58|22345.58|22423.72|22343.72|22426.29|22346.29|22423.54|22343.54|10
1736887330000|2025-01-14 20:42:10|22424.04|22344.04|22423.83|22343.83|22424.39|22344.39|22423.49|22343.49|10
1736887340000|2025-01-14 20:42:20|22423.61|22343.61|22420.68|22340.68|22423.61|22343.61|22420.68|22340.68|10
1736887350000|2025-01-14 20:42:30|22420.65|22340.65|22418.11|22338.11|22420.98|22340.98|22418.02|22338.02|10
1736887360000|2025-01-14 20:42:40|22418.31|22338.31|22417.41|22337.41|22418.52|22338.52|22417.41|22337.41|9
1736887370000|2025-01-14 20:42:50|22417.36|22337.36|22416.09|22336.09|22417.36|22337.36|22416.09|22336.09|10
1736887380000|2025-01-14 20:43:00|22416.14|22336.14|22412.43|22332.43|22416.14|22336.14|22412.41|22332.41|10
1736887390000|2025-01-14 20:43:10|22412.46|22332.46|22408.04|22328.04|22412.46|22332.46|22408.04|22328.04|10
1736887400000|2025-01-14 20:43:20|22405.01|22325.01|22406.95|22326.95|22406.95|22326.95|22404.7|22324.7|10
1736887410000|2025-01-14 20:43:30|22408.05|22328.05|22411.4|22331.4|22411.4|22331.4|22408.01|22328.01|9
1736887420000|2025-01-14 20:43:40|22411.72|22331.72|22415.4|22335.4|22415.52|22335.52|22411.72|22331.72|10
1736887430000|2025-01-14 20:43:50|22415.47|22335.47|22416.52|22336.52|22416.52|22336.52|22415.19|22335.19|10
1736887440000|2025-01-14 20:44:00|22416.59|22336.59|22421.08|22341.08|22421.08|22341.08|22416.59|22336.59|9
1736887450000|2025-01-14 20:44:10|22421.15|22341.15|22426.01|22346.01|22426.01|22346.01|22421.15|22341.15|10
1736887460000|2025-01-14 20:44:20|22426.42|22346.42|22429.86|22349.86|22429.86|22349.86|22426.42|22346.42|10
1736887470000|2025-01-14 20:44:30|22429.76|22349.76|22429.9|22349.9|22430.07|22350.07|22429.66|22349.66|10
1736887480000|2025-01-14 20:44:40|22430.12|22350.12|22431.51|22351.51|22431.51|22351.51|22429.98|22349.98|9
1736887490000|2025-01-14 20:44:50|22431.46|22351.46|22430.15|22350.15|22431.46|22351.46|22430.1|22350.1|7
1736887500000|2025-01-14 20:45:00|22429.85|22349.85|22432.61|22352.61|22432.61|22352.61|22429.85|22349.85|9
1736887510000|2025-01-14 20:45:10|22432.19|22352.19|22433.98|22353.98|22433.98|22353.98|22432.19|22352.19|10
1736887520000|2025-01-14 20:45:20|22434.1|22354.1|22436.26|22356.26|22436.26|22356.26|22434.07|22354.07|10
1736887530000|2025-01-14 20:45:30|22437.08|22357.08|22440.66|22360.66|22441.35|22361.35|22437.08|22357.08|10
1736887540000|2025-01-14 20:45:40|22440.04|22360.04|22439.58|22359.58|22440.04|22360.04|22438.56|22358.56|10
1736887550000|2025-01-14 20:45:50|22439.6|22359.6|22438.75|22358.75|22439.63|22359.63|22438.75|22358.75|9
1736887560000|2025-01-14 20:46:00|22438.91|22358.91|22439.61|22359.61|22439.61|22359.61|22437.95|22357.95|10
1736887570000|2025-01-14 20:46:10|22439.12|22359.12|22439.17|22359.17|22439.49|22359.49|22438.53|22358.53|10
1736887580000|2025-01-14 20:46:20|22439.53|22359.53|22442.68|22362.68|22442.68|22362.68|22439.27|22359.27|10
1736887590000|2025-01-14 20:46:30|22443.36|22363.36|22442.13|22362.13|22444.3|22364.3|22442.13|22362.13|10
1736887600000|2025-01-14 20:46:40|22442.29|22362.29|22433.22|22353.22|22442.29|22362.29|22433.22|22353.22|9
1736887610000|2025-01-14 20:46:50|22432.61|22352.61|22431.87|22351.87|22432.61|22352.61|22431.78|22351.78|10
1736887620000|2025-01-14 20:47:00|22431.89|22351.89|22428.86|22348.86|22431.9|22351.9|22428.86|22348.86|8
1736887630000|2025-01-14 20:47:10|22428.82|22348.82|22427|22347|22429.49|22349.49|22426.91|22346.91|9
1736887640000|2025-01-14 20:47:20|22427.53|22347.53|22431.08|22351.08|22431.08|22351.08|22427.41|22347.41|10
1736887650000|2025-01-14 20:47:30|22431.61|22351.61|22435.39|22355.39|22435.39|22355.39|22431.61|22351.61|10
1736887660000|2025-01-14 20:47:40|22435.43|22355.43|22433.17|22353.17|22436.63|22356.63|22433.17|22353.17|10
1736887670000|2025-01-14 20:47:50|22432.57|22352.57|22432.66|22352.66|22433.61|22353.61|22432.57|22352.57|10
1736887680000|2025-01-14 20:48:00|22432.57|22352.57|22438.16|22358.16|22438.16|22358.16|22432.33|22352.33|10
1736887690000|2025-01-14 20:48:10|22439.41|22359.41|22446.36|22366.36|22446.36|22366.36|22438.61|22358.61|10
1736887700000|2025-01-14 20:48:20|22446.51|22366.51|22453.34|22373.34|22453.69|22373.69|22446.26|22366.26|10
1736887710000|2025-01-14 20:48:30|22453.53|22373.53|22451.24|22371.24|22453.73|22373.73|22451.24|22371.24|10
1736887720000|2025-01-14 20:48:40|22451.28|22371.28|22449.65|22369.65|22451.28|22371.28|22449.43|22369.43|9
1736887730000|2025-01-14 20:48:50|22449.53|22369.53|22449.69|22369.69|22450.2|22370.2|22449.53|22369.53|9
1736887740000|2025-01-14 20:49:00|22449.42|22369.42|22451.23|22371.23|22451.23|22371.23|22449.39|22369.39|9
1736887750000|2025-01-14 20:49:10|22451.06|22371.06|22452.55|22372.55|22453.09|22373.09|22451.06|22371.06|10
1736887760000|2025-01-14 20:49:20|22452.23|22372.23|22453.71|22373.71|22454.13|22374.13|22452.23|22372.23|10
1736887770000|2025-01-14 20:49:30|22453.65|22373.65|22453.5|22373.5|22453.65|22373.65|22453|22373|10
1736887780000|2025-01-14 20:49:40|22453.47|22373.47|22451.92|22371.92|22453.89|22373.89|22451.86|22371.86|10
1736887790000|2025-01-14 20:49:50|22452.1|22372.1|22451.46|22371.46|22452.1|22372.1|22451.2|22371.2|10
1736887800000|2025-01-14 20:50:00|22452.13|22372.13|22450.84|22370.84|22452.13|22372.13|22448.42|22368.42|9
1736887810000|2025-01-14 20:50:10|22450.99|22370.99|22459.33|22379.33|22459.38|22379.38|22450.99|22370.99|9
1736887820000|2025-01-14 20:50:20|22459.31|22379.31|22461.53|22381.53|22461.53|22381.53|22459.31|22379.31|10
1736887830000|2025-01-14 20:50:30|22462.86|22382.86|22470.02|22390.02|22472.16|22392.16|22462.86|22382.86|10
1736887840000|2025-01-14 20:50:40|22469.14|22389.14|22463.52|22383.52|22469.14|22389.14|22463.52|22383.52|10
1736887850000|2025-01-14 20:50:50|22463.27|22383.27|22461.49|22381.49|22463.98|22383.98|22461.49|22381.49|10
1736887860000|2025-01-14 20:51:00|22461.56|22381.56|22460.33|22380.33|22461.56|22381.56|22459.06|22379.06|10
1736887870000|2025-01-14 20:51:10|22460.32|22380.32|22456.76|22376.76|22460.32|22380.32|22456.56|22376.56|10
1736887880000|2025-01-14 20:51:20|22455.46|22375.46|22453.72|22373.72|22455.75|22375.75|22453.38|22373.38|10
1736887890000|2025-01-14 20:51:30|22453.51|22373.51|22453.06|22373.06|22454.47|22374.47|22453.06|22373.06|10
1736887900000|2025-01-14 20:51:40|22453.02|22373.02|22454.19|22374.19|22454.19|22374.19|22452.55|22372.55|10
1736887910000|2025-01-14 20:51:50|22454.65|22374.65|22454.98|22374.98|22455.71|22375.71|22454.32|22374.32|10
1736887920000|2025-01-14 20:52:00|22455.09|22375.09|22460.13|22380.13|22460.13|22380.13|22455.09|22375.09|10
1736887930000|2025-01-14 20:52:10|22460.5|22380.5|22464.17|22384.17|22464.17|22384.17|22460.5|22380.5|9
1736887940000|2025-01-14 20:52:20|22464.2|22384.2|22463.31|22383.31|22464.21|22384.21|22462.85|22382.85|10
1736887950000|2025-01-14 20:52:30|22462.8|22382.8|22460.8|22380.8|22462.93|22382.93|22460.61|22380.61|10
1736887960000|2025-01-14 20:52:40|22460.69|22380.69|22458.33|22378.33|22460.69|22380.69|22458.33|22378.33|10
1736887970000|2025-01-14 20:52:50|22458.26|22378.26|22455.01|22375.01|22458.33|22378.33|22455.01|22375.01|10
1736887980000|2025-01-14 20:53:00|22454.68|22374.68|22455.81|22375.81|22455.81|22375.81|22454.03|22374.03|9
1736887990000|2025-01-14 20:53:10|22454.59|22374.59|22456.85|22376.85|22456.87|22376.87|22454.59|22374.59|9
1736888000000|2025-01-14 20:53:20|22456.45|22376.45|22454.32|22374.32|22456.45|22376.45|22454.32|22374.32|10
1736888010000|2025-01-14 20:53:30|22454.05|22374.05|22449.81|22369.81|22454.05|22374.05|22449.81|22369.81|10
1736888020000|2025-01-14 20:53:40|22449.87|22369.87|22445.38|22365.38|22450.11|22370.11|22445.38|22365.38|10
1736888030000|2025-01-14 20:53:50|22445.28|22365.28|22441.34|22361.34|22445.28|22365.28|22441.34|22361.34|10
1736888040000|2025-01-14 20:54:00|22440.44|22360.44|22440.49|22360.49|22441.15|22361.15|22439.77|22359.77|10
1736888050000|2025-01-14 20:54:10|22440.44|22360.44|22442.04|22362.04|22442.16|22362.16|22440.44|22360.44|10
1736888060000|2025-01-14 20:54:20|22441.43|22361.43|22443.22|22363.22|22443.22|22363.22|22441.18|22361.18|10
1736888070000|2025-01-14 20:54:30|22442.68|22362.68|22441.67|22361.67|22443.11|22363.11|22441.63|22361.63|10
1736888080000|2025-01-14 20:54:40|22442.44|22362.44|22446.82|22366.82|22447.06|22367.06|22442.44|22362.44|10
1736888090000|2025-01-14 20:54:50|22446.71|22366.71|22446.99|22366.99|22446.99|22366.99|22446.3|22366.3|10
1736888100000|2025-01-14 20:55:00|22446.98|22366.98|22443.06|22363.06|22446.98|22366.98|22441.72|22361.72|10
1736888110000|2025-01-14 20:55:10|22443.19|22363.19|22445.45|22365.45|22445.45|22365.45|22443.19|22363.19|10
1736888120000|2025-01-14 20:55:20|22448.28|22368.28|22447.35|22367.35|22448.28|22368.28|22445.89|22365.89|10
1736888130000|2025-01-14 20:55:30|22447.33|22367.33|22448.41|22368.41|22448.41|22368.41|22446.1|22366.1|10
1736888140000|2025-01-14 20:55:40|22448.21|22368.21|22447.63|22367.63|22448.82|22368.82|22447.51|22367.51|10
1736888150000|2025-01-14 20:55:50|22447.84|22367.84|22443.31|22363.31|22447.84|22367.84|22443.31|22363.31|9
1736888160000|2025-01-14 20:56:00|22443.5|22363.5|22447.71|22367.71|22447.71|22367.71|22443.5|22363.5|10
1736888170000|2025-01-14 20:56:10|22448.05|22368.05|22444.34|22364.34|22448.17|22368.17|22444.34|22364.34|10
1736888180000|2025-01-14 20:56:20|22442.5|22362.5|22442.45|22362.45|22442.5|22362.5|22442.25|22362.25|10
1736888190000|2025-01-14 20:56:30|22442.71|22362.71|22441.56|22361.56|22442.82|22362.82|22441.5|22361.5|9
1736888200000|2025-01-14 20:56:40|22441.95|22361.95|22441.59|22361.59|22442.26|22362.26|22440.58|22360.58|9
1736888210000|2025-01-14 20:56:50|22440.82|22360.82|22440.78|22360.78|22441.01|22361.01|22439.96|22359.96|10
1736888220000|2025-01-14 20:57:00|22441.07|22361.07|22443.39|22363.39|22443.47|22363.47|22440.71|22360.71|10
1736888230000|2025-01-14 20:57:10|22443.29|22363.29|22443.21|22363.21|22443.57|22363.57|22442.68|22362.68|10
1736888240000|2025-01-14 20:57:20|22443.75|22363.75|22445.8|22365.8|22445.98|22365.98|22443.75|22363.75|9
1736888250000|2025-01-14 20:57:30|22447.18|22367.18|22445.02|22365.02|22448.11|22368.11|22444.98|22364.98|10
1736888260000|2025-01-14 20:57:40|22444.77|22364.77|22445.31|22365.31|22445.56|22365.56|22444.36|22364.36|10
1736888270000|2025-01-14 20:57:50|22445.37|22365.37|22443.44|22363.44|22445.41|22365.41|22443.44|22363.44|10
1736888280000|2025-01-14 20:58:00|22443.33|22363.33|22442|22362|22443.33|22363.33|22442|22362|10
1736888290000|2025-01-14 20:58:10|22439.05|22359.05|22436|22356|22439.05|22359.05|22435.73|22355.73|10
1736888300000|2025-01-14 20:58:20|22436.08|22356.08|22433.88|22353.88|22436.09|22356.09|22433.88|22353.88|10
1736888310000|2025-01-14 20:58:30|22434.46|22354.46|22436.16|22356.16|22436.67|22356.67|22434.04|22354.04|10
1736888320000|2025-01-14 20:58:40|22436.12|22356.12|22432.98|22352.98|22436.12|22356.12|22432.98|22352.98|10
1736888330000|2025-01-14 20:58:50|22432.99|22352.99|22435.67|22355.67|22436.17|22356.17|22432.99|22352.99|10
1736888340000|2025-01-14 20:59:00|22435.05|22355.05|22437.26|22357.26|22440.85|22360.85|22434.55|22354.55|10
1736888350000|2025-01-14 20:59:10|22440.45|22360.45|22442.12|22362.12|22444.19|22364.19|22439.51|22359.51|10
1736888360000|2025-01-14 20:59:20|22444.27|22364.27|22447.03|22367.03|22447.03|22367.03|22444.27|22364.27|10
1736888370000|2025-01-14 20:59:30|22447.58|22367.58|22457.97|22377.97|22457.98|22377.98|22447.58|22367.58|10
1736888380000|2025-01-14 20:59:40|22458.08|22378.08|22462.21|22382.21|22462.21|22382.21|22458.08|22378.08|10
1736888390000|2025-01-14 20:59:50|22463.41|22383.41|22461.59|22381.59|22463.57|22383.57|22461.26|22381.26|10
1736888400000|2025-01-14 21:00:00|22461.67|22381.67|22465.63|22385.63|22465.63|22385.63|22460.82|22380.82|10
1736888410000|2025-01-14 21:00:10|22466.18|22386.18|22470.74|22390.74|22470.74|22390.74|22466.18|22386.18|10
1736888420000|2025-01-14 21:00:20|22470.51|22390.51|22468.24|22388.24|22470.67|22390.67|22467.53|22387.53|10
1736888430000|2025-01-14 21:00:30|22468.11|22388.11|22463.08|22383.08|22468.11|22388.11|22463.08|22383.08|10
1736888440000|2025-01-14 21:00:40|22462.23|22382.23|22458.11|22378.11|22462.97|22382.97|22458.11|22378.11|10
1736888450000|2025-01-14 21:00:50|22459.09|22379.09|22453.07|22373.07|22460.44|22380.44|22453.07|22373.07|10
1736888460000|2025-01-14 21:01:00|22453.17|22373.17|22449.09|22369.09|22453.17|22373.17|22449.09|22369.09|10
1736888470000|2025-01-14 21:01:10|22448.74|22368.74|22447.59|22367.59|22449.49|22369.49|22447.59|22367.59|10
1736888480000|2025-01-14 21:01:20|22447.68|22367.68|22447.29|22367.29|22447.68|22367.68|22447.29|22367.29|10
1736888490000|2025-01-14 21:01:30|22447.39|22367.39|22446.9|22366.9|22449.77|22369.77|22446.86|22366.86|10
1736888500000|2025-01-14 21:01:40|22447.03|22367.03|22444.47|22364.47|22448.18|22368.18|22444.27|22364.27|10
1736888510000|2025-01-14 21:01:50|22444.66|22364.66|22443.69|22363.69|22444.66|22364.66|22443.69|22363.69|10
1736888520000|2025-01-14 21:02:00|22443.67|22363.67|22444.15|22364.15|22444.5|22364.5|22443.67|22363.67|10
1736888530000|2025-01-14 21:02:10|22445.3|22365.3|22445.79|22365.79|22446.48|22366.48|22445.3|22365.3|10
1736888540000|2025-01-14 21:02:20|22445.77|22365.77|22446.64|22366.64|22446.64|22366.64|22445.63|22365.63|10
1736888550000|2025-01-14 21:02:30|22446.62|22366.62|22449.57|22369.57|22449.57|22369.57|22446.62|22366.62|10
1736888560000|2025-01-14 21:02:40|22449.35|22369.35|22453.69|22373.69|22453.69|22373.69|22449.35|22369.35|10
1736888570000|2025-01-14 21:02:50|22454.83|22374.83|22453.79|22373.79|22455.12|22375.12|22453.73|22373.73|8
1736888580000|2025-01-14 21:03:00|22453.65|22373.65|22457.83|22377.83|22457.83|22377.83|22453.65|22373.65|8
1736888590000|2025-01-14 21:03:10|22457.96|22377.96|22458.24|22378.24|22458.24|22378.24|22457.47|22377.47|10
1736888600000|2025-01-14 21:03:20|22458.4|22378.4|22456.5|22376.5|22458.55|22378.55|22456.5|22376.5|10
1736888610000|2025-01-14 21:03:30|22456.46|22376.46|22453.08|22373.08|22456.46|22376.46|22453.08|22373.08|10
1736888620000|2025-01-14 21:03:40|22453.14|22373.14|22451.05|22371.05|22453.43|22373.43|22451.05|22371.05|9
1736888630000|2025-01-14 21:03:50|22450.91|22370.91|22451.78|22371.78|22451.78|22371.78|22450.34|22370.34|10
1736888640000|2025-01-14 21:04:00|22452.05|22372.05|22455.04|22375.04|22455.04|22375.04|22451.8|22371.8|10
1736888650000|2025-01-14 21:04:10|22455.15|22375.15|22460.02|22380.02|22460.02|22380.02|22455.15|22375.15|10
1736888660000|2025-01-14 21:04:20|22461.38|22381.38|22466.8|22386.8|22466.8|22386.8|22461.38|22381.38|10
1736888670000|2025-01-14 21:04:30|22467.86|22387.86|22474.82|22394.82|22474.82|22394.82|22467.86|22387.86|10
1736888680000|2025-01-14 21:04:40|22479.2|22399.2|22482.37|22402.37|22482.58|22402.58|22479.06|22399.06|10
1736888690000|2025-01-14 21:04:50|22489.39|22409.39|22492.11|22412.11|22492.11|22412.11|22489.39|22409.39|10
1736888700000|2025-01-14 21:05:00|22492.04|22412.04|22491.54|22411.54|22492.11|22412.11|22491.15|22411.15|10
1736888710000|2025-01-14 21:05:10|22491.11|22411.11|22478.12|22398.12|22491.11|22411.11|22478.12|22398.12|10
1736888720000|2025-01-14 21:05:20|22478.08|22398.08|22470.3|22390.3|22478.08|22398.08|22470.3|22390.3|10
1736888730000|2025-01-14 21:05:30|22470.26|22390.26|22468.89|22388.89|22470.26|22390.26|22468.43|22388.43|10
1736888740000|2025-01-14 21:05:40|22469.27|22389.27|22470.56|22390.56|22470.57|22390.57|22469.27|22389.27|10
1736888750000|2025-01-14 21:05:50|22470.65|22390.65|22471.73|22391.73|22471.73|22391.73|22470.65|22390.65|10
1736888760000|2025-01-14 21:06:00|22471.72|22391.72|22476.83|22396.83|22477.2|22397.2|22471.72|22391.72|10
1736888770000|2025-01-14 21:06:10|22476.95|22396.95|22481.08|22401.08|22482.14|22402.14|22476.95|22396.95|10
1736888780000|2025-01-14 21:06:20|22481.06|22401.06|22481.47|22401.47|22481.47|22401.47|22479.64|22399.64|10
1736888790000|2025-01-14 21:06:30|22481.09|22401.09|22481.74|22401.74|22481.88|22401.88|22480.68|22400.68|10
1736888800000|2025-01-14 21:06:40|22481.87|22401.87|22482.4|22402.4|22482.67|22402.67|22481.26|22401.26|10
1736888810000|2025-01-14 21:06:50|22482.51|22402.51|22486.42|22406.42|22486.59|22406.59|22482.51|22402.51|9
1736888820000|2025-01-14 21:07:00|22486.36|22406.36|22492.67|22412.67|22492.67|22412.67|22486.17|22406.17|10
1736888830000|2025-01-14 21:07:10|22493.88|22413.88|22496.28|22416.28|22497.4|22417.4|22493.54|22413.54|10
1736888840000|2025-01-14 21:07:20|22496.58|22416.58|22496.97|22416.97|22496.97|22416.97|22495.01|22415.01|10
1736888850000|2025-01-14 21:07:30|22496.94|22416.94|22496.49|22416.49|22497.8|22417.8|22496.49|22416.49|10
1736888860000|2025-01-14 21:07:40|22495.97|22415.97|22499.15|22419.15|22499.15|22419.15|22495.81|22415.81|10
1736888870000|2025-01-14 21:07:50|22499.04|22419.04|22498.93|22418.93|22499.04|22419.04|22497.63|22417.63|10
1736888880000|2025-01-14 21:08:00|22498.69|22418.69|22495.91|22415.91|22498.69|22418.69|22495.91|22415.91|10
1736888890000|2025-01-14 21:08:10|22495.29|22415.29|22496.86|22416.86|22496.86|22416.86|22495.29|22415.29|10
1736888900000|2025-01-14 21:08:20|22497.96|22417.96|22501.72|22421.72|22501.75|22421.75|22497.96|22417.96|10
1736888910000|2025-01-14 21:08:30|22501.92|22421.92|22505.03|22425.03|22505.21|22425.21|22501.92|22421.92|10
1736888920000|2025-01-14 21:08:40|22505.11|22425.11|22506.04|22426.04|22506.04|22426.04|22505.03|22425.03|9
1736888930000|2025-01-14 21:08:50|22506.08|22426.08|22505.73|22425.73|22506.62|22426.62|22505.73|22425.73|10
1736888940000|2025-01-14 21:09:00|22505.49|22425.49|22503.09|22423.09|22505.62|22425.62|22501.99|22421.99|9
1736888950000|2025-01-14 21:09:10|22503.34|22423.34|22503.81|22423.81|22504.82|22424.82|22503.34|22423.34|10
1736888960000|2025-01-14 21:09:20|22503.88|22423.88|22502.99|22422.99|22505.06|22425.06|22502.97|22422.97|9
1736888970000|2025-01-14 21:09:30|22503.19|22423.19|22502.11|22422.11|22504.24|22424.24|22502.11|22422.11|10
1736888980000|2025-01-14 21:09:40|22503.46|22423.46|22502.75|22422.75|22503.65|22423.65|22502.32|22422.32|10
1736888990000|2025-01-14 21:09:50|22502.86|22422.86|22503.2|22423.2|22503.73|22423.73|22502.77|22422.77|8
1736889000000|2025-01-14 21:10:00|22502.65|22422.65|22500.26|22420.26|22502.65|22422.65|22500.24|22420.24|9
1736889010000|2025-01-14 21:10:10|22499.92|22419.92|22495.27|22415.27|22499.92|22419.92|22495.27|22415.27|10
1736889020000|2025-01-14 21:10:20|22494.99|22414.99|22494.58|22414.58|22495.12|22415.12|22494.56|22414.56|9
1736889030000|2025-01-14 21:10:30|22494.28|22414.28|22490.27|22410.27|22494.28|22414.28|22490.27|22410.27|10
1736889040000|2025-01-14 21:10:40|22489.09|22409.09|22480.01|22400.01|22489.09|22409.09|22480.01|22400.01|9
1736889050000|2025-01-14 21:10:50|22480.35|22400.35|22479.82|22399.82|22480.35|22400.35|22479.81|22399.81|9
1736889060000|2025-01-14 21:11:00|22479.8|22399.8|22480.75|22400.75|22480.75|22400.75|22479.8|22399.8|10
1736889070000|2025-01-14 21:11:10|22480.96|22400.96|22481.06|22401.06|22481.06|22401.06|22480.8|22400.8|9
1736889080000|2025-01-14 21:11:20|22480.92|22400.92|22480.24|22400.24|22480.94|22400.94|22479.39|22399.39|10
1736889090000|2025-01-14 21:11:30|22480.27|22400.27|22478.68|22398.68|22480.41|22400.41|22474.14|22394.14|10
1736889100000|2025-01-14 21:11:40|22478.95|22398.95|22482.36|22402.36|22482.36|22402.36|22478.95|22398.95|10
1736889110000|2025-01-14 21:11:50|22482.42|22402.42|22481.43|22401.43|22484.51|22404.51|22481.43|22401.43|10
1736889120000|2025-01-14 21:12:00|22481.41|22401.41|22481|22401|22481.41|22401.41|22480.07|22400.07|9
1736889130000|2025-01-14 21:12:10|22480.83|22400.83|22482.45|22402.45|22482.48|22402.48|22480.83|22400.83|10
1736889140000|2025-01-14 21:12:20|22482.96|22402.96|22485.37|22405.37|22485.37|22405.37|22482.95|22402.95|9
1736889150000|2025-01-14 21:12:30|22485.15|22405.15|22485.5|22405.5|22485.5|22405.5|22484.72|22404.72|9
1736889160000|2025-01-14 21:12:40|22485.74|22405.74|22486.14|22406.14|22487.54|22407.54|22485.48|22405.48|10
1736889170000|2025-01-14 21:12:50|22485.85|22405.85|22483.98|22403.98|22485.9|22405.9|22483.98|22403.98|9
1736889180000|2025-01-14 21:13:00|22484.2|22404.2|22480.84|22400.84|22484.24|22404.24|22480.84|22400.84|10
1736889190000|2025-01-14 21:13:10|22480.86|22400.86|22478.68|22398.68|22480.86|22400.86|22478.68|22398.68|8
1736889200000|2025-01-14 21:13:20|22478.76|22398.76|22477.54|22397.54|22479.05|22399.05|22477.33|22397.33|10
1736889210000|2025-01-14 21:13:30|22477.5|22397.5|22474.66|22394.66|22477.72|22397.72|22474.66|22394.66|10
1736889220000|2025-01-14 21:13:40|22474.62|22394.62|22473.35|22393.35|22474.63|22394.63|22473.3|22393.3|9
1736889230000|2025-01-14 21:13:50|22473.34|22393.34|22472.79|22392.79|22473.34|22393.34|22472.73|22392.73|8
1736889240000|2025-01-14 21:14:00|22472.68|22392.68|22473.2|22393.2|22473.28|22393.28|22472.65|22392.65|10
1736889250000|2025-01-14 21:14:10|22473.22|22393.22|22475.1|22395.1|22475.43|22395.43|22472.54|22392.54|10
1736889260000|2025-01-14 21:14:20|22475.25|22395.25|22479.47|22399.47|22479.82|22399.82|22475.25|22395.25|10
1736889270000|2025-01-14 21:14:30|22479.26|22399.26|22476.34|22396.34|22479.31|22399.31|22476.32|22396.32|10
1736889280000|2025-01-14 21:14:40|22476.18|22396.18|22475.96|22395.96|22476.29|22396.29|22475.96|22395.96|9
1736889290000|2025-01-14 21:14:50|22475.95|22395.95|22477.85|22397.85|22477.85|22397.85|22475.95|22395.95|7
1736889300000|2025-01-14 21:15:00|22477.36|22397.36|22476.32|22396.32|22477.56|22397.56|22476.05|22396.05|8
1736889310000|2025-01-14 21:15:10|22476.44|22396.44|22476.94|22396.94|22478.6|22398.6|22476.44|22396.44|10
1736889320000|2025-01-14 21:15:20|22476.88|22396.88|22476.81|22396.81|22476.88|22396.88|22475.96|22395.96|10
1736889330000|2025-01-14 21:15:30|22476.88|22396.88|22476.86|22396.86|22476.89|22396.89|22475.88|22395.88|9
1736889340000|2025-01-14 21:15:40|22476.91|22396.91|22476.05|22396.05|22476.91|22396.91|22475.7|22395.7|8
1736889350000|2025-01-14 21:15:50|22475.97|22395.97|22476.41|22396.41|22476.41|22396.41|22475.59|22395.59|10
1736889360000|2025-01-14 21:16:00|22476.43|22396.43|22475.61|22395.61|22476.43|22396.43|22475.57|22395.57|10
1736889370000|2025-01-14 21:16:10|22475.57|22395.57|22473.71|22393.71|22475.57|22395.57|22473.34|22393.34|10
1736889380000|2025-01-14 21:16:20|22473.8|22393.8|22474.94|22394.94|22474.94|22394.94|22473.65|22393.65|10
1736889390000|2025-01-14 21:16:30|22476.51|22396.51|22481|22401|22481|22401|22476.51|22396.51|10
1736889400000|2025-01-14 21:16:40|22480.98|22400.98|22482.42|22402.42|22482.42|22402.42|22480.87|22400.87|9
1736889410000|2025-01-14 21:16:50|22482.55|22402.55|22485.4|22405.4|22485.4|22405.4|22482.43|22402.43|10
1736889420000|2025-01-14 21:17:00|22485.44|22405.44|22485.5|22405.5|22485.94|22405.94|22484.21|22404.21|10
1736889430000|2025-01-14 21:17:10|22485.18|22405.18|22489.42|22409.42|22489.42|22409.42|22485.12|22405.12|10
1736889440000|2025-01-14 21:17:20|22488.02|22408.02|22488.94|22408.94|22488.94|22408.94|22487.4|22407.4|10
1736889450000|2025-01-14 21:17:30|22488.99|22408.99|22488.87|22408.87|22489.48|22409.48|22488.75|22408.75|10
1736889460000|2025-01-14 21:17:40|22489.35|22409.35|22490.3|22410.3|22490.3|22410.3|22489.35|22409.35|10
1736889470000|2025-01-14 21:17:50|22490.36|22410.36|22490.59|22410.59|22490.76|22410.76|22490.28|22410.28|10
1736889480000|2025-01-14 21:18:00|22491.09|22411.09|22496.24|22416.24|22496.24|22416.24|22490.82|22410.82|10
1736889490000|2025-01-14 21:18:10|22496.4|22416.4|22498.36|22418.36|22498.36|22418.36|22496.4|22416.4|10
1736889500000|2025-01-14 21:18:20|22498.27|22418.27|22497.85|22417.85|22498.74|22418.74|22497.52|22417.52|10
1736889510000|2025-01-14 21:18:30|22497.87|22417.87|22498.33|22418.33|22498.33|22418.33|22496.91|22416.91|10
1736889520000|2025-01-14 21:18:40|22499.43|22419.43|22498.72|22418.72|22499.43|22419.43|22498.55|22418.55|10
1736889530000|2025-01-14 21:18:50|22498.59|22418.59|22498.55|22418.55|22498.59|22418.59|22498.16|22418.16|8
1736889540000|2025-01-14 21:19:00|22498.16|22418.16|22496.4|22416.4|22498.16|22418.16|22496.16|22416.16|10
1736889550000|2025-01-14 21:19:10|22496.58|22416.58|22499.14|22419.14|22499.25|22419.25|22496.58|22416.58|10
1736889560000|2025-01-14 21:19:20|22499.61|22419.61|22501.81|22421.81|22502.4|22422.4|22499.61|22419.61|10
1736889570000|2025-01-14 21:19:30|22502.19|22422.19|22502.13|22422.13|22502.37|22422.37|22501.66|22421.66|9
1736889580000|2025-01-14 21:19:40|22502.19|22422.19|22503.32|22423.32|22503.33|22423.33|22501.93|22421.93|10
1736889590000|2025-01-14 21:19:50|22503.36|22423.36|22503.48|22423.48|22503.63|22423.63|22503.28|22423.28|9
1736889600000|2025-01-14 21:20:00|22502.89|22422.89|22503.32|22423.32|22503.74|22423.74|22502.37|22422.37|9
1736889610000|2025-01-14 21:20:10|22503.36|22423.36|22503.29|22423.29|22503.44|22423.44|22503.29|22423.29|8
1736889620000|2025-01-14 21:20:20|22502.99|22422.99|22502.59|22422.59|22502.99|22422.99|22501.94|22421.94|10
1736889630000|2025-01-14 21:20:30|22502.54|22422.54|22502.25|22422.25|22502.54|22422.54|22502.18|22422.18|8
1736889640000|2025-01-14 21:20:40|22502.23|22422.23|22501.77|22421.77|22502.26|22422.26|22501.68|22421.68|9
1736889650000|2025-01-14 21:20:50|22501.18|22421.18|22501.27|22421.27|22501.37|22421.37|22500.51|22420.51|10
1736889660000|2025-01-14 21:21:00|22501.31|22421.31|22502.32|22422.32|22502.32|22422.32|22501.13|22421.13|10
1736889670000|2025-01-14 21:21:10|22503.05|22423.05|22503.26|22423.26|22503.92|22423.92|22503.05|22423.05|10
1736889680000|2025-01-14 21:21:20|22503.68|22423.68|22504.74|22424.74|22504.83|22424.83|22503.68|22423.68|10
1736889690000|2025-01-14 21:21:30|22504.76|22424.76|22504.06|22424.06|22504.76|22424.76|22502.71|22422.71|10
1736889700000|2025-01-14 21:21:40|22504.11|22424.11|22508.25|22428.25|22508.25|22428.25|22504.06|22424.06|9
1736889710000|2025-01-14 21:21:50|22508.16|22428.16|22508.03|22428.03|22508.47|22428.47|22507.91|22427.91|10
1736889720000|2025-01-14 21:22:00|22507.99|22427.99|22507.64|22427.64|22507.99|22427.99|22507.38|22427.38|10
1736889730000|2025-01-14 21:22:10|22507.47|22427.47|22508.04|22428.04|22508.47|22428.47|22507.28|22427.28|9
1736889740000|2025-01-14 21:22:20|22508.25|22428.25|22507.89|22427.89|22508.47|22428.47|22507.64|22427.64|10
1736889750000|2025-01-14 21:22:30|22508.84|22428.84|22508.63|22428.63|22509.17|22429.17|22508.47|22428.47|9
1736889760000|2025-01-14 21:22:40|22508.42|22428.42|22506.64|22426.64|22508.52|22428.52|22506.35|22426.35|10
1736889770000|2025-01-14 21:22:50|22506.91|22426.91|22502.23|22422.23|22509.2|22429.2|22502.23|22422.23|10
1736889780000|2025-01-14 21:23:00|22502.21|22422.21|22498.88|22418.88|22502.21|22422.21|22498.88|22418.88|10
1736889790000|2025-01-14 21:23:10|22498.09|22418.09|22497.4|22417.4|22498.09|22418.09|22497.4|22417.4|9
1736889800000|2025-01-14 21:23:20|22497.17|22417.17|22497.59|22417.59|22497.59|22417.59|22496.81|22416.81|9
1736889810000|2025-01-14 21:23:30|22497.05|22417.05|22498.19|22418.19|22498.4|22418.4|22497.05|22417.05|10
1736889820000|2025-01-14 21:23:40|22496.52|22416.52|22497.2|22417.2|22497.2|22417.2|22495.91|22415.91|10
1736889830000|2025-01-14 21:23:50|22497.25|22417.25|22496.82|22416.82|22497.88|22417.88|22496.4|22416.4|9
1736889840000|2025-01-14 21:24:00|22496.86|22416.86|22500.33|22420.33|22500.34|22420.34|22496.86|22416.86|10
1736889850000|2025-01-14 21:24:10|22500.31|22420.31|22498.72|22418.72|22500.31|22420.31|22497.35|22417.35|9
1736889860000|2025-01-14 21:24:20|22498.61|22418.61|22501.5|22421.5|22502.21|22422.21|22498.61|22418.61|10
1736889870000|2025-01-14 21:24:30|22501.89|22421.89|22502.25|22422.25|22502.59|22422.59|22501.78|22421.78|9
1736889880000|2025-01-14 21:24:40|22502.32|22422.32|22502.15|22422.15|22502.32|22422.32|22502.14|22422.14|10
1736889890000|2025-01-14 21:24:50|22502.14|22422.14|22503|22423|22503.32|22423.32|22501.64|22421.64|10
1736889900000|2025-01-14 21:25:00|22503.05|22423.05|22506.12|22426.12|22506.42|22426.42|22503.05|22423.05|10
1736889910000|2025-01-14 21:25:10|22506.09|22426.09|22506.88|22426.88|22506.88|22426.88|22505.83|22425.83|10
1736889920000|2025-01-14 21:25:20|22506.8|22426.8|22507.57|22427.57|22507.57|22427.57|22506.72|22426.72|9
1736889930000|2025-01-14 21:25:30|22507.52|22427.52|22509.59|22429.59|22510.29|22430.29|22507.2|22427.2|10
1736889940000|2025-01-14 21:25:40|22510.7|22430.7|22511.85|22431.85|22511.85|22431.85|22510.7|22430.7|10
1736889950000|2025-01-14 21:25:50|22511.91|22431.91|22511.12|22431.12|22511.91|22431.91|22511.12|22431.12|9
1736889960000|2025-01-14 21:26:00|22511.06|22431.06|22510.48|22430.48|22511.08|22431.08|22510.46|22430.46|10
1736889970000|2025-01-14 21:26:10|22510.32|22430.32|22510.8|22430.8|22510.93|22430.93|22510.32|22430.32|8
1736889980000|2025-01-14 21:26:20|22510.69|22430.69|22506.09|22426.09|22510.69|22430.69|22506.09|22426.09|10
1736889990000|2025-01-14 21:26:30|22505.99|22425.99|22507.24|22427.24|22507.48|22427.48|22505.87|22425.87|10
1736890000000|2025-01-14 21:26:40|22507.35|22427.35|22505.46|22425.46|22507.41|22427.41|22505.46|22425.46|10
1736890010000|2025-01-14 21:26:50|22505.72|22425.72|22506.85|22426.85|22506.85|22426.85|22505.47|22425.47|10
1736890020000|2025-01-14 21:27:00|22506.6|22426.6|22504.77|22424.77|22506.6|22426.6|22504.7|22424.7|10
1736890030000|2025-01-14 21:27:10|22504.34|22424.34|22500.83|22420.83|22504.34|22424.34|22500.83|22420.83|10
1736890040000|2025-01-14 21:27:20|22500.45|22420.45|22496.13|22416.13|22500.51|22420.51|22495.85|22415.85|9
1736890050000|2025-01-14 21:27:30|22496.09|22416.09|22495.7|22415.7|22496.3|22416.3|22495.62|22415.62|10
1736890060000|2025-01-14 21:27:40|22495.58|22415.58|22494.15|22414.15|22496.07|22416.07|22494.13|22414.13|10
1736890070000|2025-01-14 21:27:50|22494.2|22414.2|22492.41|22412.41|22494.2|22414.2|22492.39|22412.39|8
1736890080000|2025-01-14 21:28:00|22492.42|22412.42|22492.57|22412.57|22492.57|22412.57|22491.85|22411.85|9
1736890090000|2025-01-14 21:28:10|22492.11|22412.11|22492.16|22412.16|22492.27|22412.27|22491.39|22411.39|10
1736890100000|2025-01-14 21:28:20|22492.17|22412.17|22495.07|22415.07|22495.07|22415.07|22492.17|22412.17|10
1736890110000|2025-01-14 21:28:30|22495.1|22415.1|22495.67|22415.67|22495.67|22415.67|22494.87|22414.87|9
1736890120000|2025-01-14 21:28:40|22495.79|22415.79|22495.87|22415.87|22496.24|22416.24|22495.62|22415.62|10
1736890130000|2025-01-14 21:28:50|22495.85|22415.85|22498.2|22418.2|22498.35|22418.35|22495.25|22415.25|10
1736890140000|2025-01-14 21:29:00|22498.07|22418.07|22499.96|22419.96|22499.96|22419.96|22498.07|22418.07|10
1736890150000|2025-01-14 21:29:10|22499.81|22419.81|22498.82|22418.82|22500.02|22420.02|22498.82|22418.82|9
1736890160000|2025-01-14 21:29:20|22498.79|22418.79|22495.19|22415.19|22498.79|22418.79|22495.19|22415.19|10
1736890170000|2025-01-14 21:29:30|22495.12|22415.12|22495.46|22415.46|22495.53|22415.53|22495.06|22415.06|8
1736890180000|2025-01-14 21:29:40|22495.45|22415.45|22496.2|22416.2|22496.44|22416.44|22495.4|22415.4|9
1736890190000|2025-01-14 21:29:50|22496.17|22416.17|22494.74|22414.74|22496.17|22416.17|22494.74|22414.74|10
1736890200000|2025-01-14 21:30:00|22493.21|22413.21|22491.78|22411.78|22493.21|22413.21|22491.11|22411.11|10
1736890210000|2025-01-14 21:30:10|22491.69|22411.69|22489.92|22409.92|22491.77|22411.77|22489.73|22409.73|9
1736890220000|2025-01-14 21:30:20|22489.13|22409.13|22484.34|22404.34|22489.13|22409.13|22484.34|22404.34|10
1736890230000|2025-01-14 21:30:30|22484.32|22404.32|22479.96|22399.96|22484.32|22404.32|22479.77|22399.77|10
1736890240000|2025-01-14 21:30:40|22480.05|22400.05|22476.94|22396.94|22480.05|22400.05|22476.94|22396.94|10
1736890250000|2025-01-14 21:30:50|22477.01|22397.01|22476.27|22396.27|22477.01|22397.01|22476.27|22396.27|10
1736890260000|2025-01-14 21:31:00|22476.25|22396.25|22472.34|22392.34|22476.25|22396.25|22472.34|22392.34|10
1736890270000|2025-01-14 21:31:10|22472.41|22392.41|22471.71|22391.71|22472.41|22392.41|22470.71|22390.71|10
1736890280000|2025-01-14 21:31:20|22471.69|22391.69|22471.76|22391.76|22471.83|22391.83|22471.45|22391.45|10
1736890290000|2025-01-14 21:31:30|22471.8|22391.8|22471.33|22391.33|22472.19|22392.19|22471.26|22391.26|9
1736890300000|2025-01-14 21:31:40|22471.54|22391.54|22469.37|22389.37|22471.56|22391.56|22469.37|22389.37|10
1736890310000|2025-01-14 21:31:50|22468.61|22388.61|22467.31|22387.31|22468.61|22388.61|22466.84|22386.84|10
1736890320000|2025-01-14 21:32:00|22467.07|22387.07|22466.55|22386.55|22467.1|22387.1|22466.55|22386.55|10
1736890330000|2025-01-14 21:32:10|22466.52|22386.52|22466.83|22386.83|22466.85|22386.85|22466.36|22386.36|8
1736890340000|2025-01-14 21:32:20|22467|22387|22468.54|22388.54|22469.14|22389.14|22467|22387|10
1736890350000|2025-01-14 21:32:30|22468.19|22388.19|22463.98|22383.98|22468.66|22388.66|22463.98|22383.98|10
1736890360000|2025-01-14 21:32:40|22463.44|22383.44|22461.48|22381.48|22463.76|22383.76|22461.48|22381.48|10
1736890370000|2025-01-14 21:32:50|22460.74|22380.74|22456.54|22376.54|22460.74|22380.74|22456.54|22376.54|10
1736890380000|2025-01-14 21:33:00|22456.72|22376.72|22457.22|22377.22|22457.22|22377.22|22455.87|22375.87|10
1736890390000|2025-01-14 21:33:10|22457.89|22377.89|22459.74|22379.74|22459.74|22379.74|22457.89|22377.89|10
1736890400000|2025-01-14 21:33:20|22459.91|22379.91|22459.15|22379.15|22460.79|22380.79|22458.96|22378.96|10
1736890410000|2025-01-14 21:33:30|22459.2|22379.2|22458.48|22378.48|22459.55|22379.55|22458.48|22378.48|10
1736890420000|2025-01-14 21:33:40|22458.76|22378.76|22457.73|22377.73|22458.76|22378.76|22457.14|22377.14|10
1736890430000|2025-01-14 21:33:50|22457.6|22377.6|22457.16|22377.16|22457.79|22377.79|22457|22377|10
1736890440000|2025-01-14 21:34:00|22457.17|22377.17|22457.74|22377.74|22458.1|22378.1|22457.17|22377.17|10
1736890450000|2025-01-14 21:34:10|22457.98|22377.98|22459.24|22379.24|22459.24|22379.24|22457.98|22377.98|10
1736890460000|2025-01-14 21:34:20|22459.72|22379.72|22462.25|22382.25|22462.27|22382.27|22459.72|22379.72|10
1736890470000|2025-01-14 21:34:30|22462.26|22382.26|22465.94|22385.94|22466.22|22386.22|22462.23|22382.23|9
1736890480000|2025-01-14 21:34:40|22466.76|22386.76|22469.37|22389.37|22469.37|22389.37|22466.76|22386.76|10
1736890490000|2025-01-14 21:34:50|22469.34|22389.34|22474.91|22394.91|22474.91|22394.91|22469.34|22389.34|10
1736890500000|2025-01-14 21:35:00|22475.64|22395.64|22471.75|22391.75|22475.64|22395.64|22471.62|22391.62|10
1736890510000|2025-01-14 21:35:10|22472.01|22392.01|22473.8|22393.8|22473.8|22393.8|22471.74|22391.74|10
1736890520000|2025-01-14 21:35:20|22474.05|22394.05|22472.74|22392.74|22474.1|22394.1|22472.74|22392.74|10
1736890530000|2025-01-14 21:35:30|22472.77|22392.77|22470.41|22390.41|22472.77|22392.77|22470.41|22390.41|10
1736890540000|2025-01-14 21:35:40|22469.63|22389.63|22466.16|22386.16|22469.63|22389.63|22466.16|22386.16|10
1736890550000|2025-01-14 21:35:50|22466.01|22386.01|22464.19|22384.19|22466.01|22386.01|22464.19|22384.19|10
1736890560000|2025-01-14 21:36:00|22464.11|22384.11|22457.95|22377.95|22464.11|22384.11|22457.95|22377.95|10
1736890570000|2025-01-14 21:36:10|22457.16|22377.16|22457.08|22377.08|22457.38|22377.38|22456.4|22376.4|10
1736890580000|2025-01-14 21:36:20|22457.04|22377.04|22450.7|22370.7|22457.04|22377.04|22450.7|22370.7|10
1736890590000|2025-01-14 21:36:30|22449.48|22369.48|22441.5|22361.5|22449.48|22369.48|22441.5|22361.5|10
1736890600000|2025-01-14 21:36:40|22439.67|22359.67|22436.84|22356.84|22439.67|22359.67|22436.84|22356.84|10
1736890610000|2025-01-14 21:36:50|22436.67|22356.67|22436.96|22356.96|22437.25|22357.25|22436.64|22356.64|9
1736890620000|2025-01-14 21:37:00|22435.69|22355.69|22436|22356|22436|22356|22435.07|22355.07|10
1736890630000|2025-01-14 21:37:10|22436.27|22356.27|22436.42|22356.42|22437.35|22357.35|22435.53|22355.53|10
1736890640000|2025-01-14 21:37:20|22436.48|22356.48|22439.02|22359.02|22439.16|22359.16|22436.3|22356.3|10
1736890650000|2025-01-14 21:37:30|22439.21|22359.21|22441.88|22361.88|22441.88|22361.88|22439.21|22359.21|10
1736890660000|2025-01-14 21:37:40|22441.89|22361.89|22443.62|22363.62|22443.62|22363.62|22441.89|22361.89|9
1736890670000|2025-01-14 21:37:50|22444.35|22364.35|22444.36|22364.36|22444.51|22364.51|22444.35|22364.35|9
1736890680000|2025-01-14 21:38:00|22444.39|22364.39|22446.35|22366.35|22446.35|22366.35|22444.29|22364.29|8
1736890690000|2025-01-14 21:38:10|22446.38|22366.38|22448.11|22368.11|22448.11|22368.11|22445.85|22365.85|10
1736890700000|2025-01-14 21:38:20|22447.95|22367.95|22448.11|22368.11|22448.19|22368.19|22447.94|22367.94|10
1736890710000|2025-01-14 21:38:30|22448.1|22368.1|22448.89|22368.89|22448.99|22368.99|22446.32|22366.32|10
1736890720000|2025-01-14 21:38:40|22449.2|22369.2|22449.21|22369.21|22450.28|22370.28|22449.2|22369.2|8
1736890730000|2025-01-14 21:38:50|22448.58|22368.58|22448.64|22368.64|22448.78|22368.78|22447.82|22367.82|9
1736890740000|2025-01-14 21:39:00|22448.74|22368.74|22447.9|22367.9|22449.39|22369.39|22447.9|22367.9|9
1736890750000|2025-01-14 21:39:10|22448.24|22368.24|22447.95|22367.95|22448.38|22368.38|22447.95|22367.95|10
1736890760000|2025-01-14 21:39:20|22446.72|22366.72|22446.67|22366.67|22446.75|22366.75|22446.02|22366.02|10
1736890770000|2025-01-14 21:39:30|22446.8|22366.8|22446.14|22366.14|22446.83|22366.83|22446.14|22366.14|9
1736890780000|2025-01-14 21:39:40|22446.31|22366.31|22446.43|22366.43|22446.93|22366.93|22446.31|22366.31|10
1736890790000|2025-01-14 21:39:50|22446.11|22366.11|22443.78|22363.78|22446.11|22366.11|22443.78|22363.78|9
1736890800000|2025-01-14 21:40:00|22443.43|22363.43|22440.97|22360.97|22443.43|22363.43|22440.97|22360.97|10
1736890810000|2025-01-14 21:40:10|22440.8|22360.8|22441.85|22361.85|22441.85|22361.85|22440.8|22360.8|9
1736890820000|2025-01-14 21:40:20|22441.8|22361.8|22439.58|22359.58|22441.8|22361.8|22439.47|22359.47|10
1736890830000|2025-01-14 21:40:30|22439.54|22359.54|22439.45|22359.45|22439.63|22359.63|22439.25|22359.25|9
1736890840000|2025-01-14 21:40:40|22441.47|22361.47|22440.57|22360.57|22441.47|22361.47|22440.57|22360.57|9
1736890850000|2025-01-14 21:40:50|22440.59|22360.59|22439.98|22359.98|22440.66|22360.66|22439.92|22359.92|9
1736890860000|2025-01-14 21:41:00|22438.97|22358.97|22438.99|22358.99|22439.66|22359.66|22438.53|22358.53|10
1736890870000|2025-01-14 21:41:10|22438.86|22358.86|22440.65|22360.65|22440.65|22360.65|22438.72|22358.72|10
1736890880000|2025-01-14 21:41:20|22440.55|22360.55|22441.42|22361.42|22441.46|22361.46|22440.43|22360.43|10
1736890890000|2025-01-14 21:41:30|22441.35|22361.35|22440.84|22360.84|22441.35|22361.35|22440.63|22360.63|9
1736890900000|2025-01-14 21:41:40|22439.9|22359.9|22437.84|22357.84|22439.9|22359.9|22436.57|22356.57|10
1736890910000|2025-01-14 21:41:50|22437.83|22357.83|22437.68|22357.68|22438.42|22358.42|22437.68|22357.68|10
1736890920000|2025-01-14 21:42:00|22437.58|22357.58|22439.31|22359.31|22439.31|22359.31|22437.51|22357.51|10
1736890930000|2025-01-14 21:42:10|22439.33|22359.33|22439.18|22359.18|22439.81|22359.81|22438.3|22358.3|10
1736890940000|2025-01-14 21:42:20|22439.12|22359.12|22435.79|22355.79|22439.12|22359.12|22435.79|22355.79|10
1736890950000|2025-01-14 21:42:30|22435.51|22355.51|22435.62|22355.62|22436.18|22356.18|22435.51|22355.51|10
1736890960000|2025-01-14 21:42:40|22435.52|22355.52|22436.52|22356.52|22436.91|22356.91|22435.45|22355.45|10
1736890970000|2025-01-14 21:42:50|22436.13|22356.13|22437.4|22357.4|22437.4|22357.4|22436.13|22356.13|10
1736890980000|2025-01-14 21:43:00|22437.23|22357.23|22435.7|22355.7|22437.34|22357.34|22435.7|22355.7|8
1736890990000|2025-01-14 21:43:10|22435.69|22355.69|22436.15|22356.15|22436.15|22356.15|22435.42|22355.42|9
1736891000000|2025-01-14 21:43:20|22436.18|22356.18|22437.86|22357.86|22437.86|22357.86|22436.18|22356.18|10
1736891010000|2025-01-14 21:43:30|22437.99|22357.99|22439.09|22359.09|22439.09|22359.09|22437.99|22357.99|10
1736891020000|2025-01-14 21:43:40|22438.45|22358.45|22436.79|22356.79|22438.45|22358.45|22436.79|22356.79|9
1736891030000|2025-01-14 21:43:50|22436.59|22356.59|22440.32|22360.32|22440.33|22360.33|22436.59|22356.59|9
1736891040000|2025-01-14 21:44:00|22440.02|22360.02|22439.39|22359.39|22440.09|22360.09|22439.39|22359.39|10
1736891050000|2025-01-14 21:44:10|22439.84|22359.84|22439.43|22359.43|22439.84|22359.84|22439.15|22359.15|9
1736891060000|2025-01-14 21:44:20|22439.29|22359.29|22441.1|22361.1|22441.1|22361.1|22439.29|22359.29|10
1736891070000|2025-01-14 21:44:30|22441.17|22361.17|22437.73|22357.73|22443.06|22363.06|22437.61|22357.61|10
1736891080000|2025-01-14 21:44:40|22437.87|22357.87|22441.37|22361.37|22441.37|22361.37|22437.79|22357.79|10
1736891090000|2025-01-14 21:44:50|22441.42|22361.42|22443.26|22363.26|22443.26|22363.26|22441.4|22361.4|10
1736891100000|2025-01-14 21:45:00|22443.13|22363.13|22442.03|22362.03|22443.41|22363.41|22441.42|22361.42|10
1736891110000|2025-01-14 21:45:10|22441.12|22361.12|22440.73|22360.73|22441.12|22361.12|22440.23|22360.23|9
1736891120000|2025-01-14 21:45:20|22440.65|22360.65|22439.44|22359.44|22440.69|22360.69|22439.27|22359.27|9
1736891130000|2025-01-14 21:45:30|22439.36|22359.36|22439.55|22359.55|22439.89|22359.89|22439.35|22359.35|9
1736891140000|2025-01-14 21:45:40|22439.2|22359.2|22438.28|22358.28|22439.8|22359.8|22438.13|22358.13|10
1736891150000|2025-01-14 21:45:50|22438.3|22358.3|22435.89|22355.89|22438.3|22358.3|22435.89|22355.89|10
1736891160000|2025-01-14 21:46:00|22434.96|22354.96|22434.51|22354.51|22435.71|22355.71|22434.51|22354.51|10
1736891170000|2025-01-14 21:46:10|22434.55|22354.55|22435.45|22355.45|22435.69|22355.69|22434.55|22354.55|9
1736891180000|2025-01-14 21:46:20|22433.47|22353.47|22432.28|22352.28|22433.47|22353.47|22432.1|22352.1|10
1736891190000|2025-01-14 21:46:30|22432.25|22352.25|22430.85|22350.85|22432.25|22352.25|22430.62|22350.62|10
1736891200000|2025-01-14 21:46:40|22430.84|22350.84|22429.63|22349.63|22430.98|22350.98|22429.63|22349.63|10
1736891210000|2025-01-14 21:46:50|22429.68|22349.68|22430.99|22350.99|22430.99|22350.99|22429.68|22349.68|9
1736891220000|2025-01-14 21:47:00|22431.05|22351.05|22432.73|22352.73|22432.73|22352.73|22431.05|22351.05|9
1736891230000|2025-01-14 21:47:10|22432.28|22352.28|22431.09|22351.09|22432.28|22352.28|22430.49|22350.49|10
1736891240000|2025-01-14 21:47:20|22431.19|22351.19|22431.73|22351.73|22431.98|22351.98|22431.19|22351.19|9
1736891250000|2025-01-14 21:47:30|22431.46|22351.46|22427.5|22347.5|22431.46|22351.46|22427.5|22347.5|10
1736891260000|2025-01-14 21:47:40|22426.82|22346.82|22424.98|22344.98|22426.82|22346.82|22424.98|22344.98|9
1736891270000|2025-01-14 21:47:50|22424.92|22344.92|22424.55|22344.55|22424.92|22344.92|22424.5|22344.5|8
1736891280000|2025-01-14 21:48:00|22424.61|22344.61|22426.43|22346.43|22426.43|22346.43|22424.61|22344.61|8
1736891290000|2025-01-14 21:48:10|22425.92|22345.92|22425.79|22345.79|22426.12|22346.12|22424.89|22344.89|10
1736891300000|2025-01-14 21:48:20|22425.59|22345.59|22424.53|22344.53|22425.81|22345.81|22424.53|22344.53|10
1736891310000|2025-01-14 21:48:30|22424.5|22344.5|22423.78|22343.78|22424.5|22344.5|22423.78|22343.78|9
1736891320000|2025-01-14 21:48:40|22423.97|22343.97|22423.14|22343.14|22424.19|22344.19|22423.14|22343.14|10
1736891330000|2025-01-14 21:48:50|22423.1|22343.1|22423.92|22343.92|22423.92|22343.92|22423.1|22343.1|8
1736891340000|2025-01-14 21:49:00|22423.68|22343.68|22423.8|22343.8|22424.63|22344.63|22423.53|22343.53|10
1736891350000|2025-01-14 21:49:10|22424.66|22344.66|22424.97|22344.97|22425.17|22345.17|22424.66|22344.66|9
1736891360000|2025-01-14 21:49:20|22425.15|22345.15|22426.25|22346.25|22426.25|22346.25|22425.15|22345.15|9
1736891370000|2025-01-14 21:49:30|22426.22|22346.22|22424.3|22344.3|22426.22|22346.22|22424.23|22344.23|10
1736891380000|2025-01-14 21:49:40|22424.36|22344.36|22424.17|22344.17|22424.36|22344.36|22423.76|22343.76|9
1736891390000|2025-01-14 21:49:50|22424.18|22344.18|22423.78|22343.78|22424.18|22344.18|22423.68|22343.68|10
1736891400000|2025-01-14 21:50:00|22423.49|22343.49|22426.13|22346.13|22426.13|22346.13|22423.27|22343.27|9
1736891410000|2025-01-14 21:50:10|22426.15|22346.15|22427.85|22347.85|22428.15|22348.15|22426.15|22346.15|10
1736891420000|2025-01-14 21:50:20|22427.82|22347.82|22429.59|22349.59|22429.59|22349.59|22427.82|22347.82|9
1736891430000|2025-01-14 21:50:30|22429.6|22349.6|22429.78|22349.78|22430.21|22350.21|22429.6|22349.6|10
1736891440000|2025-01-14 21:50:40|22429.79|22349.79|22430.4|22350.4|22430.4|22350.4|22429.5|22349.5|9
1736891450000|2025-01-14 21:50:50|22430.56|22350.56|22430.71|22350.71|22430.71|22350.71|22430.36|22350.36|10
1736891460000|2025-01-14 21:51:00|22430.72|22350.72|22429.73|22349.73|22430.76|22350.76|22429.73|22349.73|10
1736891470000|2025-01-14 21:51:10|22429.95|22349.95|22430.95|22350.95|22430.95|22350.95|22429.85|22349.85|10
1736891480000|2025-01-14 21:51:20|22430.99|22350.99|22433.16|22353.16|22433.18|22353.18|22430.97|22350.97|10
1736891490000|2025-01-14 21:51:30|22433.18|22353.18|22433.93|22353.93|22433.93|22353.93|22433.18|22353.18|8
1736891500000|2025-01-14 21:51:40|22434.02|22354.02|22433.08|22353.08|22435.2|22355.2|22433.08|22353.08|10
1736891510000|2025-01-14 21:51:50|22433.07|22353.07|22433.36|22353.36|22433.86|22353.86|22432.99|22352.99|9
1736891520000|2025-01-14 21:52:00|22433.49|22353.49|22433.9|22353.9|22433.9|22353.9|22433.25|22353.25|10
1736891530000|2025-01-14 21:52:10|22434.13|22354.13|22432.02|22352.02|22434.13|22354.13|22432.02|22352.02|10
1736891540000|2025-01-14 21:52:20|22431.74|22351.74|22431.2|22351.2|22432.01|22352.01|22431.16|22351.16|10
1736891550000|2025-01-14 21:52:30|22430.89|22350.89|22430.61|22350.61|22430.89|22350.89|22430.43|22350.43|8
1736891560000|2025-01-14 21:52:40|22430.8|22350.8|22431.48|22351.48|22431.86|22351.86|22430.56|22350.56|9
1736891570000|2025-01-14 21:52:50|22430.71|22350.71|22431.56|22351.56|22431.91|22351.91|22430.65|22350.65|10
1736891580000|2025-01-14 21:53:00|22431.54|22351.54|22434.3|22354.3|22434.3|22354.3|22430.35|22350.35|10
1736891590000|2025-01-14 21:53:10|22433.57|22353.57|22433.57|22353.57|22434|22354|22432.84|22352.84|10
1736891600000|2025-01-14 21:53:20|22433.59|22353.59|22434.13|22354.13|22434.13|22354.13|22432.84|22352.84|10
1736891610000|2025-01-14 21:53:30|22433.96|22353.96|22435.31|22355.31|22435.31|22355.31|22433.96|22353.96|10
1736891620000|2025-01-14 21:53:40|22435.3|22355.3|22436.16|22356.16|22436.18|22356.18|22435.26|22355.26|9
1736891630000|2025-01-14 21:53:50|22435.97|22355.97|22439.98|22359.98|22440.53|22360.53|22435.97|22355.97|9
1736891640000|2025-01-14 21:54:00|22439.58|22359.58|22441.24|22361.24|22441.24|22361.24|22439.45|22359.45|8
1736891650000|2025-01-14 21:54:10|22441.28|22361.28|22442.12|22362.12|22442.12|22362.12|22441.28|22361.28|10
1736891660000|2025-01-14 21:54:20|22442.33|22362.33|22443.9|22363.9|22443.9|22363.9|22441.94|22361.94|10
1736891670000|2025-01-14 21:54:30|22443.89|22363.89|22443.69|22363.69|22443.89|22363.89|22443.6|22363.6|10
1736891680000|2025-01-14 21:54:40|22443.83|22363.83|22444.67|22364.67|22444.67|22364.67|22443.67|22363.67|9
1736891690000|2025-01-14 21:54:50|22444.7|22364.7|22443.3|22363.3|22444.7|22364.7|22443.3|22363.3|10
1736891700000|2025-01-14 21:55:00|22443.4|22363.4|22442.55|22362.55|22444.17|22364.17|22442.55|22362.55|9
1736891710000|2025-01-14 21:55:10|22442.3|22362.3|22442.01|22362.01|22442.35|22362.35|22441.93|22361.93|10
1736891720000|2025-01-14 21:55:20|22442.21|22362.21|22446.39|22366.39|22446.74|22366.74|22442.07|22362.07|10
1736891730000|2025-01-14 21:55:30|22446.31|22366.31|22444.41|22364.41|22446.31|22366.31|22444.27|22364.27|9
1736891740000|2025-01-14 21:55:40|22444.13|22364.13|22443.71|22363.71|22444.54|22364.54|22443.26|22363.26|9
1736891750000|2025-01-14 21:55:50|22443.69|22363.69|22443.95|22363.95|22444.3|22364.3|22443.69|22363.69|8
1736891760000|2025-01-14 21:56:00|22443.53|22363.53|22441.65|22361.65|22443.54|22363.54|22441.44|22361.44|10
1736891770000|2025-01-14 21:56:10|22441.59|22361.59|22440.85|22360.85|22441.59|22361.59|22440.85|22360.85|10
1736891780000|2025-01-14 21:56:20|22440.79|22360.79|22446.78|22366.78|22446.78|22366.78|22440.77|22360.77|10
1736891790000|2025-01-14 21:56:30|22447.07|22367.07|22447.32|22367.32|22447.32|22367.32|22445.95|22365.95|10
1736891800000|2025-01-14 21:56:40|22447.87|22367.87|22448.66|22368.66|22448.66|22368.66|22447.33|22367.33|10
1736891810000|2025-01-14 21:56:50|22448.79|22368.79|22447.54|22367.54|22449.85|22369.85|22447.44|22367.44|10
1736891820000|2025-01-14 21:57:00|22448.16|22368.16|22449.25|22369.25|22451.08|22371.08|22448.16|22368.16|10
1736891830000|2025-01-14 21:57:10|22449.2|22369.2|22448.92|22368.92|22449.2|22369.2|22448.65|22368.65|10
1736891840000|2025-01-14 21:57:20|22448.99|22368.99|22449.29|22369.29|22449.34|22369.34|22448.95|22368.95|9
1736891850000|2025-01-14 21:57:30|22450.02|22370.02|22447.58|22367.58|22450.02|22370.02|22447.58|22367.58|10
1736891860000|2025-01-14 21:57:40|22447.29|22367.29|22447.68|22367.68|22449.05|22369.05|22447.29|22367.29|8
1736891870000|2025-01-14 21:57:50|22447.62|22367.62|22447.81|22367.81|22447.82|22367.82|22447.62|22367.62|7
1736891880000|2025-01-14 21:58:00|22448.51|22368.51|22447.9|22367.9|22448.51|22368.51|22447.52|22367.52|10
1736891890000|2025-01-14 21:58:10|22447.78|22367.78|22447.2|22367.2|22447.79|22367.79|22447.2|22367.2|8
1736891900000|2025-01-14 21:58:20|22447.23|22367.23|22447.32|22367.32|22447.36|22367.36|22446.79|22366.79|9
1736891910000|2025-01-14 21:58:30|22447.45|22367.45|22447.37|22367.37|22447.45|22367.45|22447.35|22367.35|8
1736891920000|2025-01-14 21:58:40|22446.04|22366.04|22446.46|22366.46|22447.1|22367.1|22446.04|22366.04|10
1736891930000|2025-01-14 21:58:50|22446.94|22366.94|22447.72|22367.72|22447.85|22367.85|22446.32|22366.32|10
1736891940000|2025-01-14 21:59:00|22447.73|22367.73|22448.19|22368.19|22448.7|22368.7|22446.45|22366.45|10
1736891950000|2025-01-14 21:59:10|22448.18|22368.18|22450.22|22370.22|22450.22|22370.22|22448.18|22368.18|9
1736891960000|2025-01-14 21:59:20|22450.68|22370.68|22451.72|22371.72|22451.72|22371.72|22450.68|22370.68|10
1736891970000|2025-01-14 21:59:30|22451.74|22371.74|22452.22|22372.22|22452.29|22372.29|22451.74|22371.74|10
1736891980000|2025-01-14 21:59:40|22452.43|22372.43|22453.44|22373.44|22453.44|22373.44|22452.43|22372.43|10
1736891990000|2025-01-14 21:59:50|22453.57|22373.57|22454.5|22374.5|22454.5|22374.5|22453.39|22373.39|10
1736892000000|2025-01-14 22:00:00|22454.48|22374.48|22456.06|22376.06|22456.46|22376.46|22454.48|22374.48|9
1736892010000|2025-01-14 22:00:10|22456.12|22376.12|22461.23|22381.23|22461.48|22381.48|22456.12|22376.12|10
1736892020000|2025-01-14 22:00:20|22461.2|22381.2|22459.28|22379.28|22461.2|22381.2|22459.28|22379.28|10
1736892030000|2025-01-14 22:00:30|22459.64|22379.64|22459.12|22379.12|22459.64|22379.64|22458.99|22378.99|10
1736892040000|2025-01-14 22:00:40|22459.03|22379.03|22460.48|22380.48|22460.51|22380.51|22458.68|22378.68|9
1736892050000|2025-01-14 22:00:50|22461.04|22381.04|22461.47|22381.47|22461.67|22381.67|22460.95|22380.95|10
1736892060000|2025-01-14 22:01:00|22461.29|22381.29|22461.45|22381.45|22461.51|22381.51|22461.25|22381.25|10
1736892070000|2025-01-14 22:01:10|22461.15|22381.15|22460.71|22380.71|22461.52|22381.52|22460.21|22380.21|10
1736892080000|2025-01-14 22:01:20|22460.73|22380.73|22460.31|22380.31|22460.87|22380.87|22460.06|22380.06|10
1736892090000|2025-01-14 22:01:30|22460.36|22380.36|22459.57|22379.57|22460.36|22380.36|22458.88|22378.88|9
1736892100000|2025-01-14 22:01:40|22459.65|22379.65|22460.86|22380.86|22460.86|22380.86|22459.51|22379.51|9
1736892110000|2025-01-14 22:01:50|22461.28|22381.28|22462.45|22382.45|22463.21|22383.21|22461.28|22381.28|10
1736892120000|2025-01-14 22:02:00|22462.42|22382.42|22462.04|22382.04|22462.57|22382.57|22462.04|22382.04|9
1736892130000|2025-01-14 22:02:10|22462.03|22382.03|22461.64|22381.64|22462.03|22382.03|22461.64|22381.64|10
1736892140000|2025-01-14 22:02:20|22461.57|22381.57|22463.3|22383.3|22463.3|22383.3|22461.57|22381.57|9
1736892150000|2025-01-14 22:02:30|22463.55|22383.55|22463.78|22383.78|22464.01|22384.01|22463.55|22383.55|10
1736892160000|2025-01-14 22:02:40|22463.56|22383.56|22462.24|22382.24|22463.56|22383.56|22462.24|22382.24|10
1736892170000|2025-01-14 22:02:50|22462.27|22382.27|22461.36|22381.36|22462.27|22382.27|22460.41|22380.41|10
1736892180000|2025-01-14 22:03:00|22462.42|22382.42|22461.45|22381.45|22462.44|22382.44|22460.95|22380.95|10
1736892190000|2025-01-14 22:03:10|22461.59|22381.59|22462.02|22382.02|22462.54|22382.54|22461.59|22381.59|10
1736892200000|2025-01-14 22:03:20|22461.97|22381.97|22462.01|22382.01|22462.64|22382.64|22461.93|22381.93|10
1736892210000|2025-01-14 22:03:30|22462.11|22382.11|22461.73|22381.73|22462.28|22382.28|22461.47|22381.47|10
1736892220000|2025-01-14 22:03:40|22461.83|22381.83|22463.02|22383.02|22463.02|22383.02|22461.83|22381.83|10
1736892230000|2025-01-14 22:03:50|22462.81|22382.81|22463.22|22383.22|22463.22|22383.22|22462.81|22382.81|10
1736892240000|2025-01-14 22:04:00|22463.27|22383.27|22465.54|22385.54|22465.6|22385.6|22463.27|22383.27|9
1736892250000|2025-01-14 22:04:10|22465.48|22385.48|22466.13|22386.13|22466.23|22386.23|22465.43|22385.43|10
1736892260000|2025-01-14 22:04:20|22466.24|22386.24|22468.41|22388.41|22468.41|22388.41|22466.15|22386.15|10
1736892270000|2025-01-14 22:04:30|22468.46|22388.46|22470.33|22390.33|22470.33|22390.33|22468.46|22388.46|10
1736892280000|2025-01-14 22:04:40|22470.59|22390.59|22470.98|22390.98|22470.98|22390.98|22469.91|22389.91|10
1736892290000|2025-01-14 22:04:50|22470.93|22390.93|22472.15|22392.15|22472.25|22392.25|22470.93|22390.93|10
1736892300000|2025-01-14 22:05:00|22472.21|22392.21|22471.31|22391.31|22472.21|22392.21|22471.31|22391.31|10
1736892310000|2025-01-14 22:05:10|22471.24|22391.24|22471.3|22391.3|22471.71|22391.71|22471.17|22391.17|10
1736892320000|2025-01-14 22:05:20|22471.46|22391.46|22469.57|22389.57|22471.46|22391.46|22469.57|22389.57|8
1736892330000|2025-01-14 22:05:30|22469.05|22389.05|22467.82|22387.82|22469.1|22389.1|22467.82|22387.82|9
1736892340000|2025-01-14 22:05:40|22467.79|22387.79|22467.48|22387.48|22468.16|22388.16|22467.48|22387.48|9
1736892350000|2025-01-14 22:05:50|22467.5|22387.5|22466.2|22386.2|22467.6|22387.6|22465.96|22385.96|9
1736892360000|2025-01-14 22:06:00|22464.56|22384.56|22462.47|22382.47|22464.56|22384.56|22462.36|22382.36|9
1736892370000|2025-01-14 22:06:10|22462.18|22382.18|22462.59|22382.59|22462.59|22382.59|22462.06|22382.06|10
1736892380000|2025-01-14 22:06:20|22464.21|22384.21|22464.12|22384.12|22464.73|22384.73|22463.96|22383.96|10
1736892390000|2025-01-14 22:06:30|22464.09|22384.09|22463.72|22383.72|22464.15|22384.15|22463.37|22383.37|9
1736892400000|2025-01-14 22:06:40|22463.45|22383.45|22462.02|22382.02|22463.45|22383.45|22462.02|22382.02|10
1736892410000|2025-01-14 22:06:50|22462.19|22382.19|22463.77|22383.77|22463.77|22383.77|22462.19|22382.19|10
1736892420000|2025-01-14 22:07:00|22463.6|22383.6|22463.46|22383.46|22463.95|22383.95|22463.46|22383.46|10
1736892430000|2025-01-14 22:07:10|22463.42|22383.42|22463.37|22383.37|22464.32|22384.32|22463.37|22383.37|8
1736892440000|2025-01-14 22:07:20|22463.38|22383.38|22464.08|22384.08|22464.08|22384.08|22462.52|22382.52|10
1736892450000|2025-01-14 22:07:30|22464.09|22384.09|22464.4|22384.4|22464.57|22384.57|22464.09|22384.09|10
1736892460000|2025-01-14 22:07:40|22464.22|22384.22|22463.51|22383.51|22464.22|22384.22|22463.51|22383.51|8
1736892470000|2025-01-14 22:07:50|22463.53|22383.53|22461.6|22381.6|22464.01|22384.01|22461.6|22381.6|10
1736892480000|2025-01-14 22:08:00|22460.32|22380.32|22459.68|22379.68|22460.41|22380.41|22459.68|22379.68|10
1736892490000|2025-01-14 22:08:10|22460.09|22380.09|22458.76|22378.76|22460.1|22380.1|22458.76|22378.76|10
1736892500000|2025-01-14 22:08:20|22458.37|22378.37|22458.25|22378.25|22458.56|22378.56|22458.16|22378.16|10
1736892510000|2025-01-14 22:08:30|22458.47|22378.47|22458.49|22378.49|22458.56|22378.56|22458.47|22378.47|10
1736892520000|2025-01-14 22:08:40|22458.47|22378.47|22458.92|22378.92|22458.96|22378.96|22458.27|22378.27|10
1736892530000|2025-01-14 22:08:50|22458.7|22378.7|22457.99|22377.99|22459.29|22379.29|22457.89|22377.89|9
1736892540000|2025-01-14 22:09:00|22458.12|22378.12|22457.8|22377.8|22458.24|22378.24|22457.42|22377.42|9
1736892550000|2025-01-14 22:09:10|22458.8|22378.8|22463.71|22383.71|22463.71|22383.71|22458.8|22378.8|10
1736892560000|2025-01-14 22:09:20|22464.34|22384.34|22469.06|22389.06|22469.06|22389.06|22464.34|22384.34|10
1736892570000|2025-01-14 22:09:30|22468.94|22388.94|22469.03|22389.03|22469.7|22389.7|22468.94|22388.94|10
1736892580000|2025-01-14 22:09:40|22468.95|22388.95|22470.03|22390.03|22470.03|22390.03|22468.89|22388.89|10
1736892590000|2025-01-14 22:09:50|22469.9|22389.9|22471.3|22391.3|22471.3|22391.3|22467.87|22387.87|10
1736892600000|2025-01-14 22:10:00|22474.17|22394.17|22479.03|22399.03|22479.72|22399.72|22474.17|22394.17|10
1736892610000|2025-01-14 22:10:10|22479.07|22399.07|22479.14|22399.14|22479.29|22399.29|22478.86|22398.86|9
1736892620000|2025-01-14 22:10:20|22479.12|22399.12|22479.51|22399.51|22479.87|22399.87|22478.07|22398.07|10
1736892630000|2025-01-14 22:10:30|22477.42|22397.42|22477.26|22397.26|22477.46|22397.46|22477.12|22397.12|8
1736892640000|2025-01-14 22:10:40|22477.3|22397.3|22480.19|22400.19|22480.32|22400.32|22477.3|22397.3|9
1736892650000|2025-01-14 22:10:50|22480.22|22400.22|22480.25|22400.25|22480.51|22400.51|22479.86|22399.86|9
1736892660000|2025-01-14 22:11:00|22480.17|22400.17|22479.79|22399.79|22480.17|22400.17|22479.53|22399.53|9
1736892670000|2025-01-14 22:11:10|22479.86|22399.86|22483.35|22403.35|22483.42|22403.42|22479.86|22399.86|10
1736892680000|2025-01-14 22:11:20|22483.42|22403.42|22488.15|22408.15|22488.24|22408.24|22483.42|22403.42|10
1736892690000|2025-01-14 22:11:30|22488.25|22408.25|22488.27|22408.27|22488.28|22408.28|22487.42|22407.42|9
1736892700000|2025-01-14 22:11:40|22487.12|22407.12|22484.98|22404.98|22487.12|22407.12|22484.98|22404.98|10
1736892710000|2025-01-14 22:11:50|22483.38|22403.38|22482.35|22402.35|22483.42|22403.42|22482.27|22402.27|10
1736892720000|2025-01-14 22:12:00|22482.41|22402.41|22482.84|22402.84|22483.13|22403.13|22482.4|22402.4|10
1736892730000|2025-01-14 22:12:10|22482.53|22402.53|22482.24|22402.24|22482.53|22402.53|22481.86|22401.86|10
1736892740000|2025-01-14 22:12:20|22482.22|22402.22|22481.78|22401.78|22482.22|22402.22|22481.75|22401.75|9
1736892750000|2025-01-14 22:12:30|22481.82|22401.82|22483.36|22403.36|22484.04|22404.04|22481.27|22401.27|9
1736892760000|2025-01-14 22:12:40|22482.9|22402.9|22482.74|22402.74|22482.94|22402.94|22482.25|22402.25|10
1736892770000|2025-01-14 22:12:50|22482.65|22402.65|22481.54|22401.54|22482.65|22402.65|22480.99|22400.99|10
1736892780000|2025-01-14 22:13:00|22481.79|22401.79|22481.82|22401.82|22482.59|22402.59|22481.79|22401.79|9
1736892790000|2025-01-14 22:13:10|22481.79|22401.79|22481.25|22401.25|22481.81|22401.81|22480.84|22400.84|8
1736892800000|2025-01-14 22:13:20|22481.26|22401.26|22481.07|22401.07|22481.26|22401.26|22481.07|22401.07|5
1736892810000|2025-01-14 22:13:30|22481.06|22401.06|22481.18|22401.18|22481.18|22401.18|22480.93|22400.93|9
1736892820000|2025-01-14 22:13:40|22481.19|22401.19|22481.72|22401.72|22482.04|22402.04|22480.85|22400.85|9
1736892830000|2025-01-14 22:13:50|22481.07|22401.07|22480.27|22400.27|22481.26|22401.26|22480.27|22400.27|10
1736892840000|2025-01-14 22:14:00|22479.65|22399.65|22478.07|22398.07|22479.65|22399.65|22478.07|22398.07|10
1736892850000|2025-01-14 22:14:10|22478.13|22398.13|22478.67|22398.67|22478.67|22398.67|22478.07|22398.07|10
1736892860000|2025-01-14 22:14:20|22478.66|22398.66|22474.17|22394.17|22478.85|22398.85|22474.06|22394.06|10
1736892870000|2025-01-14 22:14:30|22473.88|22393.88|22476.93|22396.93|22477.02|22397.02|22473.24|22393.24|10
1736892880000|2025-01-14 22:14:40|22477.08|22397.08|22475.86|22395.86|22477.15|22397.15|22475.86|22395.86|10
1736892890000|2025-01-14 22:14:50|22475.34|22395.34|22474.63|22394.63|22475.34|22395.34|22474.63|22394.63|10
1736892900000|2025-01-14 22:15:00|22475.04|22395.04|22476.34|22396.34|22476.34|22396.34|22473.44|22393.44|10
1736892910000|2025-01-14 22:15:10|22476.46|22396.46|22475.79|22395.79|22476.46|22396.46|22475.65|22395.65|10
1736892920000|2025-01-14 22:15:20|22475.75|22395.75|22475.03|22395.03|22476.02|22396.02|22475.03|22395.03|8
1736892930000|2025-01-14 22:15:30|22474.96|22394.96|22472.78|22392.78|22474.96|22394.96|22472.78|22392.78|10
1736892940000|2025-01-14 22:15:40|22472.87|22392.87|22473.71|22393.71|22474.18|22394.18|22472.87|22392.87|10
1736892950000|2025-01-14 22:15:50|22473.62|22393.62|22473.17|22393.17|22473.63|22393.63|22473.14|22393.14|9
1736892960000|2025-01-14 22:16:00|22473.18|22393.18|22471.24|22391.24|22473.19|22393.19|22471.24|22391.24|10
1736892970000|2025-01-14 22:16:10|22471.12|22391.12|22471.83|22391.83|22471.86|22391.86|22471.12|22391.12|9
1736892980000|2025-01-14 22:16:20|22471.82|22391.82|22471.41|22391.41|22471.82|22391.82|22470.57|22390.57|10
1736892990000|2025-01-14 22:16:30|22470.74|22390.74|22474.2|22394.2|22474.2|22394.2|22470.74|22390.74|10
1736893000000|2025-01-14 22:16:40|22473.77|22393.77|22474.8|22394.8|22474.8|22394.8|22473.77|22393.77|8
1736893010000|2025-01-14 22:16:50|22474.95|22394.95|22475.44|22395.44|22475.55|22395.55|22474.95|22394.95|9
1736893020000|2025-01-14 22:17:00|22475.54|22395.54|22475.89|22395.89|22476.15|22396.15|22475.54|22395.54|10
1736893030000|2025-01-14 22:17:10|22476.01|22396.01|22475.04|22395.04|22476.35|22396.35|22475.04|22395.04|9
1736893040000|2025-01-14 22:17:20|22474.85|22394.85|22474.11|22394.11|22474.85|22394.85|22474.07|22394.07|9
1736893050000|2025-01-14 22:17:30|22474.16|22394.16|22474.62|22394.62|22474.62|22394.62|22474.04|22394.04|9
1736893060000|2025-01-14 22:17:40|22474.59|22394.59|22474.6|22394.6|22474.72|22394.72|22474.54|22394.54|9
1736893070000|2025-01-14 22:17:50|22474.73|22394.73|22473.66|22393.66|22474.89|22394.89|22473.66|22393.66|10
1736893080000|2025-01-14 22:18:00|22473.58|22393.58|22467.26|22387.26|22473.58|22393.58|22467.24|22387.24|10
1736893090000|2025-01-14 22:18:10|22467.3|22387.3|22467.78|22387.78|22467.86|22387.86|22467.29|22387.29|9
1736893100000|2025-01-14 22:18:20|22467.81|22387.81|22467.8|22387.8|22468.05|22388.05|22467.66|22387.66|9
1736893110000|2025-01-14 22:18:30|22468.3|22388.3|22472.38|22392.38|22472.38|22392.38|22468.3|22388.3|10
1736893120000|2025-01-14 22:18:40|22472.27|22392.27|22470.66|22390.66|22473.91|22393.91|22470.5|22390.5|10
1736893130000|2025-01-14 22:18:50|22470.9|22390.9|22470.73|22390.73|22470.91|22390.91|22470.53|22390.53|9
1736893140000|2025-01-14 22:19:00|22470.82|22390.82|22472.31|22392.31|22472.61|22392.61|22470.73|22390.73|10
1736893150000|2025-01-14 22:19:10|22473.31|22393.31|22482.27|22402.27|22482.31|22402.31|22473.31|22393.31|10
1736893160000|2025-01-14 22:19:20|22482.28|22402.28|22488.31|22408.31|22488.9|22408.9|22481.7|22401.7|10
1736893170000|2025-01-14 22:19:30|22488.23|22408.23|22487.47|22407.47|22488.23|22408.23|22487.47|22407.47|10
1736893180000|2025-01-14 22:19:40|22487.51|22407.51|22486.05|22406.05|22487.51|22407.51|22485.77|22405.77|9
1736893190000|2025-01-14 22:19:50|22485.63|22405.63|22485.39|22405.39|22485.64|22405.64|22485.27|22405.27|7
1736893200000|2025-01-14 22:20:00|22485.29|22405.29|22484.89|22404.89|22485.29|22405.29|22484.35|22404.35|10
1736893210000|2025-01-14 22:20:10|22484.37|22404.37|22488.9|22408.9|22489.58|22409.58|22484.37|22404.37|10
1736893220000|2025-01-14 22:20:20|22488.78|22408.78|22488.13|22408.13|22488.91|22408.91|22488.13|22408.13|10
1736893230000|2025-01-14 22:20:30|22488.1|22408.1|22493.24|22413.24|22493.24|22413.24|22488.1|22408.1|10
1736893240000|2025-01-14 22:20:40|22493.98|22413.98|22498.55|22418.55|22498.55|22418.55|22493.91|22413.91|9
1736893250000|2025-01-14 22:20:50|22498.57|22418.57|22498.01|22418.01|22499.32|22419.32|22497.96|22417.96|9
1736893260000|2025-01-14 22:21:00|22497.86|22417.86|22498.13|22418.13|22498.7|22418.7|22497.86|22417.86|10
1736893270000|2025-01-14 22:21:10|22498.06|22418.06|22498.58|22418.58|22498.58|22418.58|22497.62|22417.62|10
1736893280000|2025-01-14 22:21:20|22498.82|22418.82|22498.23|22418.23|22498.82|22418.82|22498.11|22418.11|10
1736893290000|2025-01-14 22:21:30|22498.04|22418.04|22497.46|22417.46|22498.04|22418.04|22497.02|22417.02|10
1736893300000|2025-01-14 22:21:40|22497.51|22417.51|22497.73|22417.73|22497.73|22417.73|22497.51|22417.51|9
1736893310000|2025-01-14 22:21:50|22497.78|22417.78|22496.88|22416.88|22497.81|22417.81|22496.88|22416.88|8
1736893320000|2025-01-14 22:22:00|22497.09|22417.09|22496.56|22416.56|22497.29|22417.29|22496.16|22416.16|9
1736893330000|2025-01-14 22:22:10|22496.58|22416.58|22496.12|22416.12|22496.65|22416.65|22496.12|22416.12|10
1736893340000|2025-01-14 22:22:20|22496.09|22416.09|22495.76|22415.76|22496.33|22416.33|22495.74|22415.74|10
1736893350000|2025-01-14 22:22:30|22495.94|22415.94|22497.04|22417.04|22497.06|22417.06|22495.71|22415.71|9
1736893360000|2025-01-14 22:22:40|22496.59|22416.59|22496.57|22416.57|22496.61|22416.61|22496.44|22416.44|10
1736893370000|2025-01-14 22:22:50|22496.53|22416.53|22495.86|22415.86|22497.2|22417.2|22495.86|22415.86|10
1736893380000|2025-01-14 22:23:00|22495.87|22415.87|22494.88|22414.88|22495.87|22415.87|22494.77|22414.77|8
1736893390000|2025-01-14 22:23:10|22494.85|22414.85|22493.47|22413.47|22494.85|22414.85|22493.47|22413.47|9
1736893400000|2025-01-14 22:23:20|22498.72|22418.72|22498.04|22418.04|22498.72|22418.72|22498.03|22418.03|10
1736893410000|2025-01-14 22:23:30|22498.02|22418.02|22499.13|22419.13|22499.13|22419.13|22497.92|22417.92|10
1736893420000|2025-01-14 22:23:40|22499.11|22419.11|22499.61|22419.61|22499.61|22419.61|22499.1|22419.1|10
1736893430000|2025-01-14 22:23:50|22499.6|22419.6|22499.91|22419.91|22499.91|22419.91|22499.6|22419.6|10
1736893440000|2025-01-14 22:24:00|22500|22420|22500.77|22420.77|22500.77|22420.77|22499.87|22419.87|10
1736893450000|2025-01-14 22:24:10|22500.88|22420.88|22501.36|22421.36|22501.36|22421.36|22500.85|22420.85|10
1736893460000|2025-01-14 22:24:20|22501.69|22421.69|22502.61|22422.61|22502.61|22422.61|22501.64|22421.64|9
1736893470000|2025-01-14 22:24:30|22502.56|22422.56|22503.91|22423.91|22503.91|22423.91|22502.56|22422.56|8
1736893480000|2025-01-14 22:24:40|22503.89|22423.89|22504.29|22424.29|22504.42|22424.42|22503.89|22423.89|10
1736893490000|2025-01-14 22:24:50|22504.28|22424.28|22505.02|22425.02|22505.02|22425.02|22504.02|22424.02|10
1736893500000|2025-01-14 22:25:00|22505.33|22425.33|22508.47|22428.47|22508.47|22428.47|22505.33|22425.33|10
1736893510000|2025-01-14 22:25:10|22508.26|22428.26|22511.62|22431.62|22511.62|22431.62|22508.26|22428.26|10
1736893520000|2025-01-14 22:25:20|22511.38|22431.38|22511.97|22431.97|22511.97|22431.97|22511.38|22431.38|9
1736893530000|2025-01-14 22:25:30|22512.11|22432.11|22513.6|22433.6|22513.6|22433.6|22512.11|22432.11|9
1736893540000|2025-01-14 22:25:40|22513.67|22433.67|22516.52|22436.52|22516.52|22436.52|22513.67|22433.67|10
1736893550000|2025-01-14 22:25:50|22516.51|22436.51|22517.03|22437.03|22517.54|22437.54|22516.43|22436.43|10
1736893560000|2025-01-14 22:26:00|22516.53|22436.53|22514.8|22434.8|22516.53|22436.53|22514.8|22434.8|9
1736893570000|2025-01-14 22:26:10|22514.74|22434.74|22516.19|22436.19|22516.19|22436.19|22514.74|22434.74|8
1736893580000|2025-01-14 22:26:20|22516.21|22436.21|22515.08|22435.08|22516.21|22436.21|22514.83|22434.83|9
1736893590000|2025-01-14 22:26:30|22514.33|22434.33|22507.51|22427.51|22514.51|22434.51|22507.5|22427.5|7
1736893600000|2025-01-14 22:26:40|22507.18|22427.18|22506.8|22426.8|22508.13|22428.13|22506.8|22426.8|9
1736893610000|2025-01-14 22:26:50|22506.75|22426.75|22505.43|22425.43|22506.76|22426.76|22505.43|22425.43|10
1736893620000|2025-01-14 22:27:00|22505.33|22425.33|22505.22|22425.22|22505.52|22425.52|22505.22|22425.22|9
1736893630000|2025-01-14 22:27:10|22505.24|22425.24|22505.54|22425.54|22505.76|22425.76|22505.24|22425.24|10
1736893640000|2025-01-14 22:27:20|22505.57|22425.57|22506.89|22426.89|22506.89|22426.89|22505.57|22425.57|10
1736893650000|2025-01-14 22:27:30|22506.4|22426.4|22507.2|22427.2|22507.2|22427.2|22506.31|22426.31|7
1736893660000|2025-01-14 22:27:40|22507.54|22427.54|22507.63|22427.63|22507.69|22427.69|22507.38|22427.38|10
1736893670000|2025-01-14 22:27:50|22507.73|22427.73|22508.72|22428.72|22508.76|22428.76|22507.73|22427.73|10
1736893680000|2025-01-14 22:28:00|22508.91|22428.91|22506.75|22426.75|22508.99|22428.99|22506.75|22426.75|9
1736893690000|2025-01-14 22:28:10|22506.86|22426.86|22507.36|22427.36|22507.45|22427.45|22506.8|22426.8|9
1736893700000|2025-01-14 22:28:20|22507.14|22427.14|22507.85|22427.85|22507.85|22427.85|22507.14|22427.14|8
1736893710000|2025-01-14 22:28:30|22507.96|22427.96|22508.77|22428.77|22508.77|22428.77|22507.94|22427.94|10
1736893720000|2025-01-14 22:28:40|22508.86|22428.86|22507.86|22427.86|22508.88|22428.88|22507.86|22427.86|9
1736893730000|2025-01-14 22:28:50|22507.91|22427.91|22507.56|22427.56|22508|22428|22507.56|22427.56|9
1736893740000|2025-01-14 22:29:00|22507.5|22427.5|22508.26|22428.26|22508.26|22428.26|22507.5|22427.5|10
1736893750000|2025-01-14 22:29:10|22508.24|22428.24|22508.3|22428.3|22508.36|22428.36|22508.24|22428.24|8
1736893760000|2025-01-14 22:29:20|22508.33|22428.33|22508.4|22428.4|22508.41|22428.41|22508.31|22428.31|6
1736893770000|2025-01-14 22:29:30|22508.38|22428.38|22508.21|22428.21|22508.44|22428.44|22508.05|22428.05|10
1736893780000|2025-01-14 22:29:40|22508.45|22428.45|22508.74|22428.74|22508.74|22428.74|22508.45|22428.45|9
1736893790000|2025-01-14 22:29:50|22509.1|22429.1|22508.66|22428.66|22509.1|22429.1|22508.66|22428.66|7
1736893800000|2025-01-14 22:30:00|22508.7|22428.7|22509.23|22429.23|22509.51|22429.51|22508.7|22428.7|9
1736893810000|2025-01-14 22:30:10|22509.78|22429.78|22509.7|22429.7|22509.82|22429.82|22509.7|22429.7|9
1736893820000|2025-01-14 22:30:20|22510.11|22430.11|22509.94|22429.94|22510.11|22430.11|22509.74|22429.74|9
1736893830000|2025-01-14 22:30:30|22509.74|22429.74|22508.96|22428.96|22509.74|22429.74|22508.96|22428.96|10
1736893840000|2025-01-14 22:30:40|22508.94|22428.94|22508.74|22428.74|22508.94|22428.94|22508.5|22428.5|9
1736893850000|2025-01-14 22:30:50|22508.76|22428.76|22508.46|22428.46|22508.76|22428.76|22508.46|22428.46|7
1736893860000|2025-01-14 22:31:00|22508.51|22428.51|22507.89|22427.89|22508.59|22428.59|22507.89|22427.89|9
1736893870000|2025-01-14 22:31:10|22508.13|22428.13|22512.49|22432.49|22512.65|22432.65|22507.75|22427.75|10
1736893880000|2025-01-14 22:31:20|22512.5|22432.5|22511.61|22431.61|22512.5|22432.5|22511.61|22431.61|9
1736893890000|2025-01-14 22:31:30|22511.28|22431.28|22510.35|22430.35|22511.28|22431.28|22510.09|22430.09|9
1736893900000|2025-01-14 22:31:40|22510.25|22430.25|22510.13|22430.13|22510.55|22430.55|22509.82|22429.82|9
1736893910000|2025-01-14 22:31:50|22510.07|22430.07|22509.89|22429.89|22510.25|22430.25|22509.58|22429.58|9
1736893920000|2025-01-14 22:32:00|22509.86|22429.86|22511.64|22431.64|22511.66|22431.66|22509.81|22429.81|10
1736893930000|2025-01-14 22:32:10|22511.65|22431.65|22512.02|22432.02|22512.02|22432.02|22511.59|22431.59|9
1736893940000|2025-01-14 22:32:20|22511.96|22431.96|22511.17|22431.17|22511.96|22431.96|22511.15|22431.15|10
1736893950000|2025-01-14 22:32:30|22511.16|22431.16|22511.44|22431.44|22511.44|22431.44|22510.63|22430.63|9
1736893960000|2025-01-14 22:32:40|22511.41|22431.41|22510.04|22430.04|22511.57|22431.57|22509.98|22429.98|9
1736893970000|2025-01-14 22:32:50|22509.84|22429.84|22509.81|22429.81|22509.87|22429.87|22509.45|22429.45|10
1736893980000|2025-01-14 22:33:00|22509.87|22429.87|22507.66|22427.66|22509.87|22429.87|22507.66|22427.66|9
1736893990000|2025-01-14 22:33:10|22506.84|22426.84|22506.78|22426.78|22506.96|22426.96|22506.74|22426.74|7
1736894000000|2025-01-14 22:33:20|22506.69|22426.69|22506.53|22426.53|22506.72|22426.72|22506.53|22426.53|8
1736894010000|2025-01-14 22:33:30|22506.28|22426.28|22504.19|22424.19|22506.29|22426.29|22504.19|22424.19|8
1736894020000|2025-01-14 22:33:40|22504.37|22424.37|22504.19|22424.19|22504.44|22424.44|22504.12|22424.12|8
1736894030000|2025-01-14 22:33:50|22503.81|22423.81|22502.05|22422.05|22503.81|22423.81|22502.03|22422.03|9
1736894040000|2025-01-14 22:34:00|22502.03|22422.03|22500.63|22420.63|22502.03|22422.03|22500.63|22420.63|10
1736894050000|2025-01-14 22:34:10|22500.43|22420.43|22501.04|22421.04|22501.57|22421.57|22500.37|22420.37|10
1736894060000|2025-01-14 22:34:20|22500.74|22420.74|22501.51|22421.51|22501.51|22421.51|22500.74|22420.74|10
1736894070000|2025-01-14 22:34:30|22501.7|22421.7|22502.81|22422.81|22503.68|22423.68|22501.7|22421.7|10
1736894080000|2025-01-14 22:34:40|22503.42|22423.42|22504.42|22424.42|22504.6|22424.6|22503.42|22423.42|10
1736894090000|2025-01-14 22:34:50|22504.44|22424.44|22504.12|22424.12|22504.99|22424.99|22504.1|22424.1|8
1736894100000|2025-01-14 22:35:00|22504.26|22424.26|22503.45|22423.45|22504.44|22424.44|22503.13|22423.13|8
1736894110000|2025-01-14 22:35:10|22504.01|22424.01|22504.34|22424.34|22504.35|22424.35|22503.96|22423.96|10
1736894120000|2025-01-14 22:35:20|22505.56|22425.56|22506.06|22426.06|22506.06|22426.06|22505.41|22425.41|10
1736894130000|2025-01-14 22:35:30|22506.43|22426.43|22508.14|22428.14|22508.14|22428.14|22506.43|22426.43|9
1736894140000|2025-01-14 22:35:40|22508.07|22428.07|22509.74|22429.74|22510.12|22430.12|22508.07|22428.07|8
1736894150000|2025-01-14 22:35:50|22509.72|22429.72|22509.68|22429.68|22509.72|22429.72|22509.63|22429.63|10
1736894160000|2025-01-14 22:36:00|22509.71|22429.71|22510.51|22430.51|22510.63|22430.63|22509.46|22429.46|9
1736894170000|2025-01-14 22:36:10|22510.57|22430.57|22512.31|22432.31|22512.31|22432.31|22510.57|22430.57|10
1736894180000|2025-01-14 22:36:20|22512.27|22432.27|22513.58|22433.58|22513.58|22433.58|22512.22|22432.22|10
1736894190000|2025-01-14 22:36:30|22513.95|22433.95|22514.06|22434.06|22514.6|22434.6|22513.95|22433.95|10
1736894200000|2025-01-14 22:36:40|22514.03|22434.03|22514.03|22434.03|22514.65|22434.65|22513.94|22433.94|10
1736894210000|2025-01-14 22:36:50|22514|22434|22515.85|22435.85|22515.86|22435.86|22514|22434|10
1736894220000|2025-01-14 22:37:00|22515.97|22435.97|22494.72|22414.72|22518.32|22438.32|22494.5|22414.5|10
1736894230000|2025-01-14 22:37:10|22495.08|22415.08|22495|22415|22495.55|22415.55|22495|22415|10
1736894240000|2025-01-14 22:37:20|22495.01|22415.01|22518.5|22438.5|22519.87|22439.87|22495.01|22415.01|9
1736894250000|2025-01-14 22:37:30|22519.22|22439.22|22518.25|22438.25|22519.22|22439.22|22518.25|22438.25|10
1736894260000|2025-01-14 22:37:40|22518.1|22438.1|22519.5|22439.5|22519.5|22439.5|22518.1|22438.1|10
1736894270000|2025-01-14 22:37:50|22519.41|22439.41|22519.42|22439.42|22519.46|22439.46|22519.35|22439.35|10
1736894280000|2025-01-14 22:38:00|22519.46|22439.46|22510.68|22430.68|22519.96|22439.96|22510.68|22430.68|10
1736894290000|2025-01-14 22:38:10|22510.66|22430.66|22512.22|22432.22|22512.22|22432.22|22510.66|22430.66|10
1736894300000|2025-01-14 22:38:20|22512.26|22432.26|22513.79|22433.79|22514.75|22434.75|22512.26|22432.26|10
1736894310000|2025-01-14 22:38:30|22513.93|22433.93|22514.86|22434.86|22514.91|22434.91|22513.67|22433.67|7
1736894320000|2025-01-14 22:38:40|22514.84|22434.84|22516.28|22436.28|22516.28|22436.28|22514.83|22434.83|10
1736894330000|2025-01-14 22:38:50|22516.29|22436.29|22516.23|22436.23|22516.33|22436.33|22516.23|22436.23|9
1736894340000|2025-01-14 22:39:00|22516.3|22436.3|22515.66|22435.66|22516.5|22436.5|22515.63|22435.63|9
1736894350000|2025-01-14 22:39:10|22515.51|22435.51|22514.3|22434.3|22515.51|22435.51|22514.3|22434.3|9
1736894360000|2025-01-14 22:39:20|22514.34|22434.34|22514.47|22434.47|22514.47|22434.47|22514.32|22434.32|9
1736894370000|2025-01-14 22:39:30|22514.45|22434.45|22515.78|22435.78|22515.78|22435.78|22514.45|22434.45|8
1736894380000|2025-01-14 22:39:40|22515.82|22435.82|22517.11|22437.11|22517.4|22437.4|22515.82|22435.82|10
1736894390000|2025-01-14 22:39:50|22517.12|22437.12|22517.04|22437.04|22517.18|22437.18|22517.04|22437.04|9
1736894400000|2025-01-14 22:40:00|22517.03|22437.03|22515.19|22435.19|22517.03|22437.03|22515|22435|10
1736894410000|2025-01-14 22:40:10|22519.4|22439.4|22520.61|22440.61|22520.64|22440.64|22519.26|22439.26|10
1736894420000|2025-01-14 22:40:20|22521.1|22441.1|22520.99|22440.99|22521.28|22441.28|22520.99|22440.99|10
1736894430000|2025-01-14 22:40:30|22517.35|22437.35|22520.6|22440.6|22520.6|22440.6|22517.35|22437.35|10
1736894440000|2025-01-14 22:40:40|22520.62|22440.62|22521.34|22441.34|22521.34|22441.34|22520.01|22440.01|10
1736894450000|2025-01-14 22:40:50|22521.13|22441.13|22520.92|22440.92|22521.25|22441.25|22520.74|22440.74|10
1736894460000|2025-01-14 22:41:00|22520.57|22440.57|22521.05|22441.05|22521.05|22441.05|22520.49|22440.49|9
1736894470000|2025-01-14 22:41:10|22521.06|22441.06|22521.42|22441.42|22523.49|22443.49|22521.06|22441.06|10
1736894480000|2025-01-14 22:41:20|22521.77|22441.77|22523.84|22443.84|22524.29|22444.29|22521.77|22441.77|9
1736894490000|2025-01-14 22:41:30|22523.7|22443.7|22522.95|22442.95|22523.7|22443.7|22522.95|22442.95|9
1736894500000|2025-01-14 22:41:40|22523.05|22443.05|22522.34|22442.34|22523.26|22443.26|22522.34|22442.34|9
1736894510000|2025-01-14 22:41:50|22522.32|22442.32|22522.38|22442.38|22522.45|22442.45|22522.32|22442.32|7
1736894520000|2025-01-14 22:42:00|22521.93|22441.93|22520.98|22440.98|22521.93|22441.93|22520.98|22440.98|8
1736894530000|2025-01-14 22:42:10|22520.99|22440.99|22522.13|22442.13|22522.13|22442.13|22520.94|22440.94|9
1736894540000|2025-01-14 22:42:20|22522.86|22442.86|22524.51|22444.51|22524.51|22444.51|22522.86|22442.86|9
1736894550000|2025-01-14 22:42:30|22524.56|22444.56|22524.75|22444.75|22524.75|22444.75|22524.15|22444.15|8
1736894560000|2025-01-14 22:42:40|22524.64|22444.64|22524.17|22444.17|22524.79|22444.79|22523.77|22443.77|10
1736894570000|2025-01-14 22:42:50|22524.14|22444.14|22525.41|22445.41|22526.13|22446.13|22524|22444|10
1736894580000|2025-01-14 22:43:00|22525.71|22445.71|22526.45|22446.45|22526.56|22446.56|22525.47|22445.47|8
1736894590000|2025-01-14 22:43:10|22526.49|22446.49|22527.47|22447.47|22527.5|22447.5|22526.47|22446.47|10
1736894600000|2025-01-14 22:43:20|22527.54|22447.54|22529.51|22449.51|22529.51|22449.51|22527.54|22447.54|9
1736894610000|2025-01-14 22:43:30|22529.58|22449.58|22529.71|22449.71|22529.71|22449.71|22529.58|22449.58|7
1736894620000|2025-01-14 22:43:40|22529.53|22449.53|22530.74|22450.74|22531.61|22451.61|22529.22|22449.22|10
1736894630000|2025-01-14 22:43:50|22530.49|22450.49|22529.65|22449.65|22530.49|22450.49|22529.65|22449.65|10
1736894640000|2025-01-14 22:44:00|22529.48|22449.48|22527.9|22447.9|22529.48|22449.48|22527.9|22447.9|9
1736894650000|2025-01-14 22:44:10|22527.83|22447.83|22539.69|22459.69|22539.71|22459.71|22526.91|22446.91|8
1736894660000|2025-01-14 22:44:20|22539.94|22459.94|22538.84|22458.84|22540.12|22460.12|22538.84|22458.84|9
1736894670000|2025-01-14 22:44:30|22538.81|22458.81|22538.95|22458.95|22539.11|22459.11|22538.81|22458.81|9
1736894680000|2025-01-14 22:44:40|22538.96|22458.96|22538.01|22458.01|22538.96|22458.96|22538.01|22458.01|9
1736894690000|2025-01-14 22:44:50|22538.16|22458.16|22538.18|22458.18|22538.23|22458.23|22538.11|22458.11|7
1736894700000|2025-01-14 22:45:00|22538.37|22458.37|22538.13|22458.13|22538.51|22458.51|22537.6|22457.6|10
1736894710000|2025-01-14 22:45:10|22538.21|22458.21|22537.67|22457.67|22538.21|22458.21|22537.52|22457.52|9
1736894720000|2025-01-14 22:45:20|22537.69|22457.69|22537.86|22457.86|22537.93|22457.93|22537.69|22457.69|9
1736894730000|2025-01-14 22:45:30|22537.98|22457.98|22537.8|22457.8|22538.53|22458.53|22537.8|22457.8|9
1736894740000|2025-01-14 22:45:40|22537.98|22457.98|22537.64|22457.64|22538.21|22458.21|22537.56|22457.56|10
1736894750000|2025-01-14 22:45:50|22537.26|22457.26|22536.53|22456.53|22537.34|22457.34|22536.17|22456.17|10
1736894760000|2025-01-14 22:46:00|22536.55|22456.55|22535.09|22455.09|22536.66|22456.66|22535|22455|10
1736894770000|2025-01-14 22:46:10|22535.04|22455.04|22532.89|22452.89|22535.08|22455.08|22532.89|22452.89|10
1736894780000|2025-01-14 22:46:20|22532.7|22452.7|22535.81|22455.81|22536.26|22456.26|22532.7|22452.7|9
1736894790000|2025-01-14 22:46:30|22535.94|22455.94|22536.48|22456.48|22537.84|22457.84|22535.94|22455.94|10
1736894800000|2025-01-14 22:46:40|22536.51|22456.51|22537.61|22457.61|22537.76|22457.76|22536.51|22456.51|10
1736894810000|2025-01-14 22:46:50|22538.16|22458.16|22537.92|22457.92|22538.21|22458.21|22530.86|22450.86|10
1736894820000|2025-01-14 22:47:00|22537.83|22457.83|22540.14|22460.14|22540.14|22460.14|22537.83|22457.83|10
1736894830000|2025-01-14 22:47:10|22540.13|22460.13|22540.77|22460.77|22540.88|22460.88|22540.08|22460.08|10
1736894840000|2025-01-14 22:47:20|22541.04|22461.04|22541.94|22461.94|22542.19|22462.19|22540.65|22460.65|10
1736894850000|2025-01-14 22:47:30|22542.2|22462.2|22542.2|22462.2|22542.36|22462.36|22541.47|22461.47|9
1736894860000|2025-01-14 22:47:40|22542.16|22462.16|22534.91|22454.91|22542.22|22462.22|22534.55|22454.55|10
1736894870000|2025-01-14 22:47:50|22534.47|22454.47|22534.64|22454.64|22534.77|22454.77|22533.74|22453.74|10
1736894880000|2025-01-14 22:48:00|22534.71|22454.71|22534.19|22454.19|22534.81|22454.81|22533.86|22453.86|9
1736894890000|2025-01-14 22:48:10|22534.27|22454.27|22534.61|22454.61|22534.61|22454.61|22534.06|22454.06|10
1736894900000|2025-01-14 22:48:20|22534.7|22454.7|22535.63|22455.63|22535.63|22455.63|22534.21|22454.21|10
1736894910000|2025-01-14 22:48:30|22535.67|22455.67|22536.89|22456.89|22536.89|22456.89|22535.67|22455.67|10
1736894920000|2025-01-14 22:48:40|22536.6|22456.6|22537.11|22457.11|22538.06|22458.06|22536.39|22456.39|9
1736894930000|2025-01-14 22:48:50|22536.81|22456.81|22537.76|22457.76|22537.76|22457.76|22536.3|22456.3|10
1736894940000|2025-01-14 22:49:00|22538.03|22458.03|22537.89|22457.89|22538.43|22458.43|22537.84|22457.84|9
1736894950000|2025-01-14 22:49:10|22538.07|22458.07|22539.3|22459.3|22539.45|22459.45|22538.07|22458.07|9
1736894960000|2025-01-14 22:49:20|22539.75|22459.75|22541.56|22461.56|22541.56|22461.56|22539.41|22459.41|10
1736894970000|2025-01-14 22:49:30|22541.75|22461.75|22541.55|22461.55|22541.88|22461.88|22541.55|22461.55|8
1736894980000|2025-01-14 22:49:40|22541.35|22461.35|22541.54|22461.54|22541.54|22461.54|22541.14|22461.14|9
1736894990000|2025-01-14 22:49:50|22541.46|22461.46|22539.38|22459.38|22541.46|22461.46|22539.38|22459.38|9
1736895000000|2025-01-14 22:50:00|22539.35|22459.35|22538.46|22458.46|22539.64|22459.64|22538.25|22458.25|10
1736895010000|2025-01-14 22:50:10|22538.5|22458.5|22539.7|22459.7|22540.1|22460.1|22538.5|22458.5|10
1736895020000|2025-01-14 22:50:20|22539.69|22459.69|22538.76|22458.76|22539.69|22459.69|22538.76|22458.76|10
1736895030000|2025-01-14 22:50:30|22538.49|22458.49|22537.91|22457.91|22538.49|22458.49|22537.44|22457.44|10
1736895040000|2025-01-14 22:50:40|22537.96|22457.96|22538.25|22458.25|22538.49|22458.49|22537.85|22457.85|10
1736895050000|2025-01-14 22:50:50|22538.27|22458.27|22537.14|22457.14|22538.27|22458.27|22537.14|22457.14|10
1736895060000|2025-01-14 22:51:00|22537.11|22457.11|22534.18|22454.18|22537.11|22457.11|22534.18|22454.18|10
1736895070000|2025-01-14 22:51:10|22534.21|22454.21|22532.58|22452.58|22534.21|22454.21|22532.58|22452.58|8
1736895080000|2025-01-14 22:51:20|22532.51|22452.51|22538.95|22458.95|22539.01|22459.01|22531.42|22451.42|10
1736895090000|2025-01-14 22:51:30|22538.94|22458.94|22538.96|22458.96|22539.13|22459.13|22538.93|22458.93|9
1736895100000|2025-01-14 22:51:40|22538.94|22458.94|22539.33|22459.33|22539.34|22459.34|22538.94|22458.94|9
1736895110000|2025-01-14 22:51:50|22539.38|22459.38|22539.34|22459.34|22539.42|22459.42|22539.34|22459.34|6
1736895120000|2025-01-14 22:52:00|22539.38|22459.38|22539.64|22459.64|22539.67|22459.67|22539.32|22459.32|8
1736895130000|2025-01-14 22:52:10|22539.58|22459.58|22539.37|22459.37|22539.87|22459.87|22539.37|22459.37|9
1736895140000|2025-01-14 22:52:20|22539.49|22459.49|22541.12|22461.12|22541.16|22461.16|22539.49|22459.49|10
1736895150000|2025-01-14 22:52:30|22541.07|22461.07|22542.45|22462.45|22542.47|22462.47|22541.01|22461.01|10
1736895160000|2025-01-14 22:52:40|22542.46|22462.46|22544.97|22464.97|22544.97|22464.97|22542.46|22462.46|10
1736895170000|2025-01-14 22:52:50|22545.18|22465.18|22546.4|22466.4|22547|22467|22544.81|22464.81|10
1736895180000|2025-01-14 22:53:00|22546.1|22466.1|22546.94|22466.94|22546.98|22466.98|22546.1|22466.1|9
1736895190000|2025-01-14 22:53:10|22547.64|22467.64|22547.83|22467.83|22548.08|22468.08|22547.57|22467.57|10
1736895200000|2025-01-14 22:53:20|22547.85|22467.85|22549.65|22469.65|22549.65|22469.65|22547.85|22467.85|8
1736895210000|2025-01-14 22:53:30|22549.39|22469.39|22551.84|22471.84|22552.27|22472.27|22549.39|22469.39|10
1736895220000|2025-01-14 22:53:40|22551.44|22471.44|22552.13|22472.13|22552.38|22472.38|22551.31|22471.31|8
1736895230000|2025-01-14 22:53:50|22552.18|22472.18|22553.2|22473.2|22553.47|22473.47|22552.18|22472.18|9
1736895240000|2025-01-14 22:54:00|22553.57|22473.57|22553.91|22473.91|22554.81|22474.81|22553.57|22473.57|10
1736895250000|2025-01-14 22:54:10|22553.88|22473.88|22553.46|22473.46|22553.88|22473.88|22553.45|22473.45|8
1736895260000|2025-01-14 22:54:20|22553.77|22473.77|22552.57|22472.57|22553.85|22473.85|22552.57|22472.57|10
1736895270000|2025-01-14 22:54:30|22552.66|22472.66|22552.8|22472.8|22553|22473|22552.65|22472.65|10
1736895280000|2025-01-14 22:54:40|22552.77|22472.77|22550.73|22470.73|22552.8|22472.8|22550.73|22470.73|9
1736895290000|2025-01-14 22:54:50|22550.46|22470.46|22548.71|22468.71|22550.46|22470.46|22548.42|22468.42|10
1736895300000|2025-01-14 22:55:00|22548.22|22468.22|22549.62|22469.62|22549.62|22469.62|22548.14|22468.14|10
1736895310000|2025-01-14 22:55:10|22549.93|22469.93|22552.88|22472.88|22552.88|22472.88|22549.93|22469.93|10
1736895320000|2025-01-14 22:55:20|22556.86|22476.86|22557.53|22477.53|22557.74|22477.74|22556.86|22476.86|8
1736895330000|2025-01-14 22:55:30|22557.51|22477.51|22557.51|22477.51|22557.51|22477.51|22556.78|22476.78|9
1736895340000|2025-01-14 22:55:40|22557.62|22477.62|22560.93|22480.93|22561|22481|22557.62|22477.62|10
1736895350000|2025-01-14 22:55:50|22560.94|22480.94|22560.66|22480.66|22560.97|22480.97|22559.66|22479.66|10
1736895360000|2025-01-14 22:56:00|22561.23|22481.23|22560.67|22480.67|22561.54|22481.54|22560.65|22480.65|10
1736895370000|2025-01-14 22:56:10|22560.73|22480.73|22561.35|22481.35|22561.35|22481.35|22559.74|22479.74|10
1736895380000|2025-01-14 22:56:20|22561.51|22481.51|22564.66|22484.66|22564.66|22484.66|22561.46|22481.46|9
1736895390000|2025-01-14 22:56:30|22564.92|22484.92|22565.86|22485.86|22566.23|22486.23|22564.92|22484.92|10
1736895400000|2025-01-14 22:56:40|22565.62|22485.62|22565.08|22485.08|22565.62|22485.62|22565.05|22485.05|10
1736895410000|2025-01-14 22:56:50|22564.86|22484.86|22563.93|22483.93|22564.86|22484.86|22563.93|22483.93|10
1736895420000|2025-01-14 22:57:00|22563.59|22483.59|22564.1|22484.1|22564.2|22484.2|22563.59|22483.59|10
1736895430000|2025-01-14 22:57:10|22564.08|22484.08|22564.82|22484.82|22564.82|22484.82|22563.78|22483.78|9
1736895440000|2025-01-14 22:57:20|22564.84|22484.84|22564.09|22484.09|22565.39|22485.39|22564.09|22484.09|9
1736895450000|2025-01-14 22:57:30|22564.28|22484.28|22561.44|22481.44|22564.28|22484.28|22560.46|22480.46|10
1736895460000|2025-01-14 22:57:40|22561.63|22481.63|22559.5|22479.5|22562.07|22482.07|22559.35|22479.35|10
1736895470000|2025-01-14 22:57:50|22558.96|22478.96|22559.38|22479.38|22559.38|22479.38|22558.15|22478.15|10
1736895480000|2025-01-14 22:58:00|22558.81|22478.81|22558.1|22478.1|22558.81|22478.81|22556.8|22476.8|9
1736895490000|2025-01-14 22:58:10|22559.35|22479.35|22558.04|22478.04|22559.35|22479.35|22557.64|22477.64|10
1736895500000|2025-01-14 22:58:20|22558.05|22478.05|22557.4|22477.4|22558.13|22478.13|22557.34|22477.34|10
1736895510000|2025-01-14 22:58:30|22557.35|22477.35|22556.87|22476.87|22557.39|22477.39|22556.86|22476.86|9
1736895520000|2025-01-14 22:58:40|22556.79|22476.79|22556.33|22476.33|22556.95|22476.95|22556.33|22476.33|10
1736895530000|2025-01-14 22:58:50|22556.55|22476.55|22561.39|22481.39|22561.39|22481.39|22556.43|22476.43|10
1736895540000|2025-01-14 22:59:00|22561.55|22481.55|22558.62|22478.62|22561.55|22481.55|22558.62|22478.62|10
1736895550000|2025-01-14 22:59:10|22558.46|22478.46|22557.94|22477.94|22558.48|22478.48|22557.89|22477.89|10
1736895560000|2025-01-14 22:59:20|22557.96|22477.96|22558.41|22478.41|22558.41|22478.41|22557.8|22477.8|9
1736895570000|2025-01-14 22:59:30|22558.07|22478.07|22559.49|22479.49|22559.49|22479.49|22558.01|22478.01|9
1736895580000|2025-01-14 22:59:40|22559.9|22479.9|22561.67|22481.67|22561.92|22481.92|22559.9|22479.9|10
1736895590000|2025-01-14 22:59:50|22561.63|22481.63|22560.23|22480.23|22561.68|22481.68|22560.17|22480.17|10
1736895610000|2025-01-14 23:00:10|22557.8|22477.8|22557.1|22477.1|22557.8|22477.8|22557.1|22477.1|3
1736895620000|2025-01-14 23:00:20|22556.24|22476.24|22557.11|22477.11|22557.34|22477.34|22556.24|22476.24|10
1736895630000|2025-01-14 23:00:30|22557.13|22477.13|22556.88|22476.88|22557.43|22477.43|22556.88|22476.88|10
1736895640000|2025-01-14 23:00:40|22556.94|22476.94|22551.57|22471.57|22556.96|22476.96|22551.57|22471.57|10
1736895650000|2025-01-14 23:00:50|22551.69|22471.69|22552.18|22472.18|22552.18|22472.18|22551.69|22471.69|9
1736895660000|2025-01-14 23:01:00|22552.14|22472.14|22553.92|22473.92|22553.92|22473.92|22552.14|22472.14|10
1736895670000|2025-01-14 23:01:10|22553.72|22473.72|22551.75|22471.75|22553.72|22473.72|22551.66|22471.66|9
1736895680000|2025-01-14 23:01:20|22551.68|22471.68|22551.53|22471.53|22551.69|22471.69|22551.53|22471.53|9
1736895690000|2025-01-14 23:01:30|22551.52|22471.52|22551.64|22471.64|22551.64|22471.64|22551.41|22471.41|10
1736895700000|2025-01-14 23:01:40|22551.71|22471.71|22552.89|22472.89|22552.89|22472.89|22551.69|22471.69|10
1736895710000|2025-01-14 23:01:50|22553.83|22473.83|22556.74|22476.74|22557.43|22477.43|22553.83|22473.83|10
1736895720000|2025-01-14 23:02:00|22556.01|22476.01|22556.94|22476.94|22558.09|22478.09|22556.01|22476.01|10
1736895730000|2025-01-14 23:02:10|22556.8|22476.8|22556.99|22476.99|22557.76|22477.76|22556.5|22476.5|10
1736895740000|2025-01-14 23:02:20|22557.12|22477.12|22556.59|22476.59|22557.34|22477.34|22556.37|22476.37|10
1736895750000|2025-01-14 23:02:30|22556.68|22476.68|22549.52|22469.52|22556.68|22476.68|22549.52|22469.52|10
1736895760000|2025-01-14 23:02:40|22548.65|22468.65|22549.52|22469.52|22550.97|22470.97|22548.65|22468.65|10
1736895770000|2025-01-14 23:02:50|22549.65|22469.65|22547.01|22467.01|22549.65|22469.65|22547.01|22467.01|10
1736895780000|2025-01-14 23:03:00|22546.96|22466.96|22549.44|22469.44|22549.44|22469.44|22546.88|22466.88|10
1736895790000|2025-01-14 23:03:10|22549.27|22469.27|22546.69|22466.69|22549.27|22469.27|22546.69|22466.69|10
1736895800000|2025-01-14 23:03:20|22546.09|22466.09|22549.18|22469.18|22549.48|22469.48|22546.09|22466.09|10
1736895810000|2025-01-14 23:03:30|22548.99|22468.99|22548.77|22468.77|22549.27|22469.27|22548.77|22468.77|10
1736895820000|2025-01-14 23:03:40|22548.63|22468.63|22547.49|22467.49|22548.63|22468.63|22547.04|22467.04|10
1736895830000|2025-01-14 23:03:50|22547.29|22467.29|22546.33|22466.33|22547.29|22467.29|22546.24|22466.24|9
1736895840000|2025-01-14 23:04:00|22546.15|22466.15|22549.25|22469.25|22550.25|22470.25|22546.15|22466.15|9
1736895850000|2025-01-14 23:04:10|22550.56|22470.56|22549.5|22469.5|22550.68|22470.68|22549.27|22469.27|10
1736895860000|2025-01-14 23:04:20|22549.31|22469.31|22548.08|22468.08|22549.56|22469.56|22547.53|22467.53|9
1736895870000|2025-01-14 23:04:30|22547.68|22467.68|22552.94|22472.94|22552.94|22472.94|22547.68|22467.68|10
1736895880000|2025-01-14 23:04:40|22553.09|22473.09|22554.12|22474.12|22554.12|22474.12|22553.09|22473.09|10
1736895890000|2025-01-14 23:04:50|22554.2|22474.2|22552.62|22472.62|22554.2|22474.2|22552.58|22472.58|10
1736895900000|2025-01-14 23:05:00|22552.64|22472.64|22555.04|22475.04|22556.51|22476.51|22552.62|22472.62|10
1736895910000|2025-01-14 23:05:10|22554.86|22474.86|22553.17|22473.17|22554.86|22474.86|22553.17|22473.17|10
1736895920000|2025-01-14 23:05:20|22553.12|22473.12|22552.97|22472.97|22553.68|22473.68|22552.97|22472.97|10
1736895930000|2025-01-14 23:05:30|22552.5|22472.5|22552.14|22472.14|22552.91|22472.91|22551.9|22471.9|10
1736895940000|2025-01-14 23:05:40|22551.55|22471.55|22551.72|22471.72|22552.11|22472.11|22551.55|22471.55|10
1736895950000|2025-01-14 23:05:50|22551.73|22471.73|22547.82|22467.82|22551.73|22471.73|22547.72|22467.72|10
1736895960000|2025-01-14 23:06:00|22547.91|22467.91|22545.48|22465.48|22548.48|22468.48|22545.48|22465.48|10
1736895970000|2025-01-14 23:06:10|22545.47|22465.47|22544.69|22464.69|22545.47|22465.47|22544.41|22464.41|10
1736895980000|2025-01-14 23:06:20|22545.38|22465.38|22544.92|22464.92|22546.16|22466.16|22544.92|22464.92|9
1736895990000|2025-01-14 23:06:30|22544.73|22464.73|22540.95|22460.95|22544.84|22464.84|22540.95|22460.95|10
1736896000000|2025-01-14 23:06:40|22540.74|22460.74|22541.13|22461.13|22541.28|22461.28|22540.74|22460.74|10
1736896010000|2025-01-14 23:06:50|22541.15|22461.15|22540.82|22460.82|22541.15|22461.15|22539.85|22459.85|10
1736896020000|2025-01-14 23:07:00|22541.19|22461.19|22542.1|22462.1|22542.1|22462.1|22540.6|22460.6|10
1736896030000|2025-01-14 23:07:10|22542.26|22462.26|22542.11|22462.11|22542.35|22462.35|22542.1|22462.1|8
1736896040000|2025-01-14 23:07:20|22542.36|22462.36|22543.2|22463.2|22543.22|22463.22|22542.22|22462.22|9
1736896050000|2025-01-14 23:07:30|22543.21|22463.21|22544.81|22464.81|22545.17|22465.17|22543.21|22463.21|10
1736896060000|2025-01-14 23:07:40|22544.87|22464.87|22545.4|22465.4|22545.4|22465.4|22544.41|22464.41|10
1736896070000|2025-01-14 23:07:50|22545.22|22465.22|22545.7|22465.7|22545.89|22465.89|22544.94|22464.94|10
1736896080000|2025-01-14 23:08:00|22545.77|22465.77|22545.49|22465.49|22546.28|22466.28|22545.49|22465.49|10
1736896090000|2025-01-14 23:08:10|22545.4|22465.4|22544.95|22464.95|22545.48|22465.48|22544.89|22464.89|10
1736896100000|2025-01-14 23:08:20|22544.94|22464.94|22544.94|22464.94|22545.32|22465.32|22544.81|22464.81|10
1736896110000|2025-01-14 23:08:30|22544.93|22464.93|22544.03|22464.03|22544.95|22464.95|22544.03|22464.03|9
1736896120000|2025-01-14 23:08:40|22543.95|22463.95|22540.09|22460.09|22543.96|22463.96|22540.09|22460.09|10
1736896130000|2025-01-14 23:08:50|22539.78|22459.78|22537.83|22457.83|22539.78|22459.78|22537.83|22457.83|9
1736896140000|2025-01-14 23:09:00|22537.47|22457.47|22535.86|22455.86|22537.47|22457.47|22534.68|22454.68|10
1736896150000|2025-01-14 23:09:10|22535.94|22455.94|22536.18|22456.18|22536.24|22456.24|22535.94|22455.94|9
1736896160000|2025-01-14 23:09:20|22536.35|22456.35|22535.35|22455.35|22536.35|22456.35|22535.18|22455.18|9
1736896170000|2025-01-14 23:09:30|22535.36|22455.36|22536.37|22456.37|22536.37|22456.37|22535.28|22455.28|9
1736896180000|2025-01-14 23:09:40|22536.92|22456.92|22536.68|22456.68|22537.62|22457.62|22536.65|22456.65|9
1736896190000|2025-01-14 23:09:50|22536.72|22456.72|22536.17|22456.17|22536.72|22456.72|22536.17|22456.17|7
1736896200000|2025-01-14 23:10:00|22536.08|22456.08|22537.26|22457.26|22537.26|22457.26|22536.01|22456.01|10
1736896210000|2025-01-14 23:10:10|22537.53|22457.53|22538.23|22458.23|22539.24|22459.24|22537.51|22457.51|10
1736896220000|2025-01-14 23:10:20|22538.26|22458.26|22538.65|22458.65|22538.65|22458.65|22538.2|22458.2|10
1736896230000|2025-01-14 23:10:30|22538.64|22458.64|22539.3|22459.3|22539.95|22459.95|22538.61|22458.61|10
1736896240000|2025-01-14 23:10:40|22539.34|22459.34|22538.62|22458.62|22539.45|22459.45|22538.5|22458.5|10
1736896250000|2025-01-14 23:10:50|22538.13|22458.13|22536.12|22456.12|22538.13|22458.13|22535.96|22455.96|10
1736896260000|2025-01-14 23:11:00|22536.07|22456.07|22536.45|22456.45|22536.45|22456.45|22535.1|22455.1|8
1736896270000|2025-01-14 23:11:10|22536.42|22456.42|22537.79|22457.79|22537.79|22457.79|22536.42|22456.42|10
1736896280000|2025-01-14 23:11:20|22538.19|22458.19|22539.53|22459.53|22539.53|22459.53|22538.19|22458.19|8
1736896290000|2025-01-14 23:11:30|22539.37|22459.37|22539.08|22459.08|22539.68|22459.68|22539.06|22459.06|10
1736896300000|2025-01-14 23:11:40|22539.09|22459.09|22539.14|22459.14|22539.37|22459.37|22539.09|22459.09|8
1736896310000|2025-01-14 23:11:50|22538.57|22458.57|22537.37|22457.37|22538.57|22458.57|22537.37|22457.37|10
1736896320000|2025-01-14 23:12:00|22536.99|22456.99|22531.95|22451.95|22536.99|22456.99|22531.95|22451.95|10
1736896330000|2025-01-14 23:12:10|22531.06|22451.06|22529.85|22449.85|22531.06|22451.06|22529.71|22449.71|8
1736896340000|2025-01-14 23:12:20|22529.84|22449.84|22529.73|22449.73|22529.96|22449.96|22529.73|22449.73|10
1736896350000|2025-01-14 23:12:30|22529.72|22449.72|22528.71|22448.71|22530.13|22450.13|22528.71|22448.71|8
1736896360000|2025-01-14 23:12:40|22526.94|22446.94|22523.7|22443.7|22526.94|22446.94|22523.7|22443.7|10
1736896370000|2025-01-14 23:12:50|22523.55|22443.55|22522.05|22442.05|22523.57|22443.57|22522.05|22442.05|9
1736896380000|2025-01-14 23:13:00|22521.91|22441.91|22519.52|22439.52|22521.95|22441.95|22519.1|22439.1|9
1736896390000|2025-01-14 23:13:10|22519.47|22439.47|22514.48|22434.48|22519.47|22439.47|22514.48|22434.48|9
1736896400000|2025-01-14 23:13:20|22514.84|22434.84|22512.95|22432.95|22514.84|22434.84|22512.42|22432.42|10
1736896410000|2025-01-14 23:13:30|22513.08|22433.08|22512.42|22432.42|22513.08|22433.08|22512.24|22432.24|9
1736896420000|2025-01-14 23:13:40|22512.39|22432.39|22513.65|22433.65|22513.65|22433.65|22512.32|22432.32|9
1736896430000|2025-01-14 23:13:50|22513.58|22433.58|22513.76|22433.76|22514.02|22434.02|22513.58|22433.58|9
1736896440000|2025-01-14 23:14:00|22513.98|22433.98|22514.5|22434.5|22514.58|22434.58|22513.94|22433.94|10
1736896450000|2025-01-14 23:14:10|22514.23|22434.23|22514.04|22434.04|22514.56|22434.56|22514.03|22434.03|9
1736896460000|2025-01-14 23:14:20|22514.05|22434.05|22514.55|22434.55|22514.98|22434.98|22513.61|22433.61|10
1736896470000|2025-01-14 23:14:30|22514.46|22434.46|22512.42|22432.42|22514.46|22434.46|22512.42|22432.42|9
1736896480000|2025-01-14 23:14:40|22512.38|22432.38|22510.71|22430.71|22512.38|22432.38|22510.71|22430.71|10
1736896490000|2025-01-14 23:14:50|22510.74|22430.74|22511.45|22431.45|22511.57|22431.57|22510.74|22430.74|10
1736896500000|2025-01-14 23:15:00|22512.39|22432.39|22511.83|22431.83|22513.19|22433.19|22511.63|22431.63|10
1736896510000|2025-01-14 23:15:10|22511.74|22431.74|22514.22|22434.22|22514.36|22434.36|22511.74|22431.74|10
1736896520000|2025-01-14 23:15:20|22514.15|22434.15|22514.88|22434.88|22514.88|22434.88|22514.15|22434.15|10
1736896530000|2025-01-14 23:15:30|22516.03|22436.03|22515.05|22435.05|22516.51|22436.51|22515.05|22435.05|10
1736896540000|2025-01-14 23:15:40|22515.77|22435.77|22512.89|22432.89|22516.12|22436.12|22512.89|22432.89|9
1736896550000|2025-01-14 23:15:50|22512.82|22432.82|22514.09|22434.09|22514.09|22434.09|22512.8|22432.8|9
1736896560000|2025-01-14 23:16:00|22513.94|22433.94|22516.42|22436.42|22516.64|22436.64|22513.94|22433.94|10
1736896570000|2025-01-14 23:16:10|22514.78|22434.78|22514.7|22434.7|22514.82|22434.82|22514.34|22434.34|10
1736896580000|2025-01-14 23:16:20|22514.43|22434.43|22513.76|22433.76|22514.43|22434.43|22513.76|22433.76|10
1736896590000|2025-01-14 23:16:30|22513.11|22433.11|22511.94|22431.94|22513.16|22433.16|22511.52|22431.52|10
1736896600000|2025-01-14 23:16:40|22511.92|22431.92|22513.06|22433.06|22513.06|22433.06|22511.92|22431.92|10
1736896610000|2025-01-14 23:16:50|22513.11|22433.11|22512.7|22432.7|22513.13|22433.13|22511.86|22431.86|10
1736896620000|2025-01-14 23:17:00|22512.88|22432.88|22514.76|22434.76|22514.76|22434.76|22511.77|22431.77|10
1736896630000|2025-01-14 23:17:10|22515.29|22435.29|22513.78|22433.78|22515.29|22435.29|22512.58|22432.58|10
1736896640000|2025-01-14 23:17:20|22513.86|22433.86|22514.16|22434.16|22514.16|22434.16|22513.86|22433.86|10
1736896650000|2025-01-14 23:17:30|22513.88|22433.88|22514.97|22434.97|22514.97|22434.97|22513.86|22433.86|9
1736896660000|2025-01-14 23:17:40|22514.91|22434.91|22515.97|22435.97|22515.97|22435.97|22514.62|22434.62|10
1736896670000|2025-01-14 23:17:50|22516.37|22436.37|22517.06|22437.06|22517.36|22437.36|22516.37|22436.37|10
1736896680000|2025-01-14 23:18:00|22517.07|22437.07|22517.04|22437.04|22517.07|22437.07|22516.79|22436.79|9
1736896690000|2025-01-14 23:18:10|22517.05|22437.05|22517.5|22437.5|22517.71|22437.71|22517.05|22437.05|10
1736896700000|2025-01-14 23:18:20|22517.56|22437.56|22517.07|22437.07|22517.7|22437.7|22516.43|22436.43|9
1736896710000|2025-01-14 23:18:30|22516.91|22436.91|22517.79|22437.79|22517.79|22437.79|22516.91|22436.91|9
1736896720000|2025-01-14 23:18:40|22517.78|22437.78|22518.93|22438.93|22518.93|22438.93|22517.78|22437.78|10
1736896730000|2025-01-14 23:18:50|22518.95|22438.95|22520.58|22440.58|22520.58|22440.58|22518.95|22438.95|10
1736896740000|2025-01-14 23:19:00|22520.6|22440.6|22524.19|22444.19|22524.19|22444.19|22520.35|22440.35|10
1736896750000|2025-01-14 23:19:10|22524.05|22444.05|22526.68|22446.68|22526.68|22446.68|22524.05|22444.05|10
1736896760000|2025-01-14 23:19:20|22526.74|22446.74|22531.83|22451.83|22531.83|22451.83|22526.74|22446.74|10
1736896770000|2025-01-14 23:19:30|22531.81|22451.81|22531|22451|22531.81|22451.81|22530.94|22450.94|9
1736896780000|2025-01-14 23:19:40|22531.13|22451.13|22531.06|22451.06|22531.13|22451.13|22530.95|22450.95|9
1736896790000|2025-01-14 23:19:50|22531.09|22451.09|22531.69|22451.69|22531.9|22451.9|22531.09|22451.09|8
1736896800000|2025-01-14 23:20:00|22531.54|22451.54|22530.6|22450.6|22531.56|22451.56|22529.95|22449.95|10
1736896810000|2025-01-14 23:20:10|22530.99|22450.99|22531.94|22451.94|22531.94|22451.94|22530.01|22450.01|10
1736896820000|2025-01-14 23:20:20|22531.89|22451.89|22535.33|22455.33|22535.33|22455.33|22531.86|22451.86|10
1736896830000|2025-01-14 23:20:30|22535.58|22455.58|22534.66|22454.66|22535.58|22455.58|22534.57|22454.57|9
1736896840000|2025-01-14 23:20:40|22534.65|22454.65|22534.43|22454.43|22534.72|22454.72|22534.1|22454.1|10
1736896850000|2025-01-14 23:20:50|22534.46|22454.46|22535.5|22455.5|22535.5|22455.5|22533.89|22453.89|10
1736896860000|2025-01-14 23:21:00|22536.08|22456.08|22537.62|22457.62|22538.23|22458.23|22536.08|22456.08|10
1736896870000|2025-01-14 23:21:10|22537.42|22457.42|22536.45|22456.45|22537.42|22457.42|22536.45|22456.45|10
1736896880000|2025-01-14 23:21:20|22536.19|22456.19|22536.95|22456.95|22536.97|22456.97|22536.04|22456.04|10
1736896890000|2025-01-14 23:21:30|22536.92|22456.92|22534.47|22454.47|22536.92|22456.92|22534.47|22454.47|10
1736896900000|2025-01-14 23:21:40|22534.12|22454.12|22532.76|22452.76|22534.12|22454.12|22532.76|22452.76|10
1736896910000|2025-01-14 23:21:50|22532.53|22452.53|22530.74|22450.74|22532.53|22452.53|22530.21|22450.21|10
1736896920000|2025-01-14 23:22:00|22531.15|22451.15|22529.31|22449.31|22531.15|22451.15|22529.3|22449.3|9
1736896930000|2025-01-14 23:22:10|22529.55|22449.55|22529.21|22449.21|22529.75|22449.75|22528.88|22448.88|9
1736896940000|2025-01-14 23:22:20|22529.12|22449.12|22531.77|22451.77|22531.77|22451.77|22529.12|22449.12|9
1736896950000|2025-01-14 23:22:30|22532.27|22452.27|22532.46|22452.46|22533.11|22453.11|22532.27|22452.27|10
1736896960000|2025-01-14 23:22:40|22532.24|22452.24|22531.88|22451.88|22532.5|22452.5|22531.88|22451.88|10
1736896970000|2025-01-14 23:22:50|22531.89|22451.89|22531.25|22451.25|22532.05|22452.05|22531.25|22451.25|9
1736896980000|2025-01-14 23:23:00|22531.07|22451.07|22532.26|22452.26|22532.26|22452.26|22530.97|22450.97|10
1736896990000|2025-01-14 23:23:10|22532.27|22452.27|22532.59|22452.59|22532.59|22452.59|22532.25|22452.25|8
1736897000000|2025-01-14 23:23:20|22532.77|22452.77|22533.52|22453.52|22533.52|22453.52|22532.77|22452.77|10
1736897010000|2025-01-14 23:23:30|22533.49|22453.49|22533.48|22453.48|22533.49|22453.49|22533.36|22453.36|8
1736897020000|2025-01-14 23:23:40|22533.2|22453.2|22532.69|22452.69|22533.22|22453.22|22532.69|22452.69|8
1736897030000|2025-01-14 23:23:50|22532.74|22452.74|22532.05|22452.05|22532.94|22452.94|22532.04|22452.04|9
1736897040000|2025-01-14 23:24:00|22532.03|22452.03|22532.23|22452.23|22532.32|22452.32|22531.85|22451.85|8
1736897050000|2025-01-14 23:24:10|22532.13|22452.13|22530.89|22450.89|22532.13|22452.13|22530.89|22450.89|9
1736897060000|2025-01-14 23:24:20|22530.88|22450.88|22530.31|22450.31|22531.28|22451.28|22530.31|22450.31|10
1736897070000|2025-01-14 23:24:30|22530.33|22450.33|22529.58|22449.58|22530.33|22450.33|22529.58|22449.58|9
1736897080000|2025-01-14 23:24:40|22529.74|22449.74|22530.56|22450.56|22530.64|22450.64|22529.74|22449.74|9
1736897090000|2025-01-14 23:24:50|22530.53|22450.53|22531.11|22451.11|22531.36|22451.36|22530.53|22450.53|10
1736897100000|2025-01-14 23:25:00|22531.12|22451.12|22533.52|22453.52|22533.69|22453.69|22531.12|22451.12|9
1736897110000|2025-01-14 23:25:10|22533.62|22453.62|22530.98|22450.98|22533.62|22453.62|22530.98|22450.98|10
1736897120000|2025-01-14 23:25:20|22531.1|22451.1|22529.99|22449.99|22531.1|22451.1|22529.99|22449.99|10
1736897130000|2025-01-14 23:25:30|22530.05|22450.05|22531.05|22451.05|22531.26|22451.26|22530.03|22450.03|10
1736897140000|2025-01-14 23:25:40|22530.65|22450.65|22528.67|22448.67|22530.65|22450.65|22528.67|22448.67|10
1736897150000|2025-01-14 23:25:50|22528.51|22448.51|22525.92|22445.92|22528.51|22448.51|22525.92|22445.92|10
1736897160000|2025-01-14 23:26:00|22525.69|22445.69|22524.54|22444.54|22525.72|22445.72|22524.54|22444.54|10
1736897170000|2025-01-14 23:26:10|22524.16|22444.16|22524.25|22444.25|22524.35|22444.35|22524.07|22444.07|10
1736897180000|2025-01-14 23:26:20|22523.16|22443.16|22522.58|22442.58|22523.16|22443.16|22522.58|22442.58|9
1736897190000|2025-01-14 23:26:30|22522.59|22442.59|22521.28|22441.28|22522.67|22442.67|22521.28|22441.28|10
1736897200000|2025-01-14 23:26:40|22521.2|22441.2|22520.98|22440.98|22521.21|22441.21|22520.6|22440.6|10
1736897210000|2025-01-14 23:26:50|22520.77|22440.77|22517.39|22437.39|22520.77|22440.77|22517.39|22437.39|10
1736897220000|2025-01-14 23:27:00|22517.15|22437.15|22517.27|22437.27|22518.03|22438.03|22516.6|22436.6|10
1736897230000|2025-01-14 23:27:10|22516.96|22436.96|22512.23|22432.23|22516.96|22436.96|22512.23|22432.23|10
1736897240000|2025-01-14 23:27:20|22511.51|22431.51|22511.23|22431.23|22511.72|22431.72|22511.22|22431.22|10
1736897250000|2025-01-14 23:27:30|22511.11|22431.11|22510.98|22430.98|22511.11|22431.11|22510.87|22430.87|10
1736897260000|2025-01-14 23:27:40|22510.95|22430.95|22510.29|22430.29|22510.97|22430.97|22509.45|22429.45|10
1736897270000|2025-01-14 23:27:50|22510.25|22430.25|22509.91|22429.91|22510.65|22430.65|22509.91|22429.91|10
1736897280000|2025-01-14 23:28:00|22509.96|22429.96|22509.89|22429.89|22510.61|22430.61|22509.89|22429.89|10
1736897290000|2025-01-14 23:28:10|22510.01|22430.01|22509.24|22429.24|22510.03|22430.03|22509.24|22429.24|10
1736897300000|2025-01-14 23:28:20|22508.65|22428.65|22509.16|22429.16|22509.49|22429.49|22508.65|22428.65|10
1736897310000|2025-01-14 23:28:30|22509.13|22429.13|22509.33|22429.33|22509.33|22429.33|22508.73|22428.73|7
1736897320000|2025-01-14 23:28:40|22509.17|22429.17|22506.84|22426.84|22509.22|22429.22|22506.84|22426.84|10
1736897330000|2025-01-14 23:28:50|22507|22427|22505.85|22425.85|22507.5|22427.5|22505.85|22425.85|10
1736897340000|2025-01-14 23:29:00|22505.83|22425.83|22505.94|22425.94|22506.06|22426.06|22505.13|22425.13|10
1736897350000|2025-01-14 23:29:10|22505.97|22425.97|22505.78|22425.78|22506.02|22426.02|22505.78|22425.78|10
1736897360000|2025-01-14 23:29:20|22506.3|22426.3|22505.32|22425.32|22506.31|22426.31|22505.32|22425.32|9
1736897370000|2025-01-14 23:29:30|22505.35|22425.35|22505.51|22425.51|22506.22|22426.22|22505.1|22425.1|9
1736897380000|2025-01-14 23:29:40|22505.25|22425.25|22503.56|22423.56|22505.25|22425.25|22503.56|22423.56|10
1736897390000|2025-01-14 23:29:50|22503.64|22423.64|22504.25|22424.25|22504.36|22424.36|22503.59|22423.59|10
1736897400000|2025-01-14 23:30:00|22504.17|22424.17|22502.79|22422.79|22504.17|22424.17|22502.79|22422.79|10
1736897410000|2025-01-14 23:30:10|22503.64|22423.64|22505.84|22425.84|22505.84|22425.84|22503.64|22423.64|9
1736897420000|2025-01-14 23:30:20|22506.11|22426.11|22509.25|22429.25|22509.9|22429.9|22506.11|22426.11|10
1736897430000|2025-01-14 23:30:30|22509.18|22429.18|22510.51|22430.51|22510.61|22430.61|22509.18|22429.18|10
1736897440000|2025-01-14 23:30:40|22510.5|22430.5|22509.3|22429.3|22510.5|22430.5|22509.02|22429.02|10
1736897450000|2025-01-14 23:30:50|22509.4|22429.4|22511.16|22431.16|22511.16|22431.16|22509.4|22429.4|10
1736897460000|2025-01-14 23:31:00|22511.36|22431.36|22510.98|22430.98|22511.81|22431.81|22510.98|22430.98|10
1736897470000|2025-01-14 23:31:10|22510.85|22430.85|22512.59|22432.59|22512.8|22432.8|22510.68|22430.68|10
1736897480000|2025-01-14 23:31:20|22512.55|22432.55|22514.61|22434.61|22514.61|22434.61|22512.55|22432.55|10
1736897490000|2025-01-14 23:31:30|22514.74|22434.74|22516.95|22436.95|22517.28|22437.28|22514.74|22434.74|10
1736897500000|2025-01-14 23:31:40|22516.96|22436.96|22515.33|22435.33|22516.98|22436.98|22515.33|22435.33|9
1736897510000|2025-01-14 23:31:50|22515.65|22435.65|22517.83|22437.83|22517.83|22437.83|22515.54|22435.54|9
1736897520000|2025-01-14 23:32:00|22517.9|22437.9|22520.39|22440.39|22520.39|22440.39|22517.9|22437.9|10
1736897530000|2025-01-14 23:32:10|22520.45|22440.45|22520.24|22440.24|22520.63|22440.63|22519.86|22439.86|10
1736897540000|2025-01-14 23:32:20|22520.82|22440.82|22521.79|22441.79|22522.41|22442.41|22520.82|22440.82|8
1736897550000|2025-01-14 23:32:30|22521.77|22441.77|22527.28|22447.28|22527.28|22447.28|22520.65|22440.65|10
1736897560000|2025-01-14 23:32:40|22527.69|22447.69|22525.9|22445.9|22527.69|22447.69|22525.9|22445.9|9
1736897570000|2025-01-14 23:32:50|22525.85|22445.85|22524.48|22444.48|22525.85|22445.85|22524.48|22444.48|9
1736897580000|2025-01-14 23:33:00|22524.42|22444.42|22516.13|22436.13|22524.42|22444.42|22516.12|22436.12|9
1736897590000|2025-01-14 23:33:10|22516.14|22436.14|22515.46|22435.46|22516.27|22436.27|22515.46|22435.46|9
1736897600000|2025-01-14 23:33:20|22515.52|22435.52|22515.03|22435.03|22515.52|22435.52|22515.03|22435.03|10
1736897610000|2025-01-14 23:33:30|22514.97|22434.97|22513.42|22433.42|22515.05|22435.05|22513.42|22433.42|9
1736897620000|2025-01-14 23:33:40|22513.19|22433.19|22513.15|22433.15|22513.32|22433.32|22512.87|22432.87|10
1736897630000|2025-01-14 23:33:50|22512.92|22432.92|22511.97|22431.97|22512.92|22432.92|22511.62|22431.62|9
1736897640000|2025-01-14 23:34:00|22512.09|22432.09|22511.93|22431.93|22512.23|22432.23|22511.85|22431.85|9
1736897650000|2025-01-14 23:34:10|22511.96|22431.96|22511.89|22431.89|22511.99|22431.99|22511.76|22431.76|10
1736897660000|2025-01-14 23:34:20|22511.88|22431.88|22511.96|22431.96|22512.01|22432.01|22511.88|22431.88|7
1736897670000|2025-01-14 23:34:30|22511.95|22431.95|22511.72|22431.72|22511.95|22431.95|22511.67|22431.67|10
1736897680000|2025-01-14 23:34:40|22511.73|22431.73|22511.68|22431.68|22511.76|22431.76|22511.6|22431.6|10
1736897690000|2025-01-14 23:34:50|22511.78|22431.78|22511.36|22431.36|22511.83|22431.83|22511.33|22431.33|10
1736897700000|2025-01-14 23:35:00|22511.61|22431.61|22510.88|22430.88|22511.61|22431.61|22510.74|22430.74|9
1736897710000|2025-01-14 23:35:10|22510.89|22430.89|22508.31|22428.31|22510.89|22430.89|22508.22|22428.22|10
1736897720000|2025-01-14 23:35:20|22508.3|22428.3|22505.33|22425.33|22508.3|22428.3|22505.33|22425.33|10
1736897730000|2025-01-14 23:35:30|22505.27|22425.27|22504.46|22424.46|22505.37|22425.37|22504.46|22424.46|10
1736897740000|2025-01-14 23:35:40|22504.4|22424.4|22505.21|22425.21|22505.25|22425.25|22504.32|22424.32|8
1736897750000|2025-01-14 23:35:50|22505.22|22425.22|22502.4|22422.4|22505.36|22425.36|22502.4|22422.4|10
1736897760000|2025-01-14 23:36:00|22502.34|22422.34|22500.51|22420.51|22502.42|22422.42|22500.51|22420.51|10
1736897770000|2025-01-14 23:36:10|22500.57|22420.57|22500.42|22420.42|22500.57|22420.57|22500.3|22420.3|9
1736897780000|2025-01-14 23:36:20|22500.38|22420.38|22500.25|22420.25|22501.01|22421.01|22500.06|22420.06|9
1736897790000|2025-01-14 23:36:30|22499.99|22419.99|22499.16|22419.16|22499.99|22419.99|22498.76|22418.76|10
1736897800000|2025-01-14 23:36:40|22498.78|22418.78|22497.4|22417.4|22498.78|22418.78|22497.16|22417.16|10
1736897810000|2025-01-14 23:36:50|22497.77|22417.77|22498.61|22418.61|22498.62|22418.62|22497.76|22417.76|10
1736897820000|2025-01-14 23:37:00|22498.59|22418.59|22496.16|22416.16|22498.6|22418.6|22496.16|22416.16|7
1736897830000|2025-01-14 23:37:10|22496.29|22416.29|22496.08|22416.08|22496.3|22416.3|22496.08|22416.08|9
1736897840000|2025-01-14 23:37:20|22496.06|22416.06|22495.09|22415.09|22496.06|22416.06|22495.09|22415.09|8
1736897850000|2025-01-14 23:37:30|22494.99|22414.99|22495.43|22415.43|22495.43|22415.43|22494.49|22414.49|9
1736897860000|2025-01-14 23:37:40|22495.58|22415.58|22494.48|22414.48|22495.58|22415.58|22494.48|22414.48|10
1736897870000|2025-01-14 23:37:50|22494.57|22414.57|22492|22412|22494.57|22414.57|22492|22412|10
1736897880000|2025-01-14 23:38:00|22492.01|22412.01|22489.65|22409.65|22492.64|22412.64|22489.65|22409.65|10
1736897890000|2025-01-14 23:38:10|22489.56|22409.56|22488.85|22408.85|22489.57|22409.57|22488.85|22408.85|10
1736897900000|2025-01-14 23:38:20|22488.57|22408.57|22488.47|22408.47|22488.99|22408.99|22488.37|22408.37|9
1736897910000|2025-01-14 23:38:30|22488.32|22408.32|22490.23|22410.23|22490.23|22410.23|22488.32|22408.32|10
1736897920000|2025-01-14 23:38:40|22490.27|22410.27|22491.17|22411.17|22491.17|22411.17|22490.27|22410.27|10
1736897930000|2025-01-14 23:38:50|22491.15|22411.15|22490.48|22410.48|22491.27|22411.27|22490.48|22410.48|9
1736897940000|2025-01-14 23:39:00|22490.46|22410.46|22492.32|22412.32|22492.41|22412.41|22490.46|22410.46|10
1736897950000|2025-01-14 23:39:10|22492.44|22412.44|22491.66|22411.66|22492.44|22412.44|22491.66|22411.66|10
1736897960000|2025-01-14 23:39:20|22491.69|22411.69|22490.95|22410.95|22491.94|22411.94|22490.95|22410.95|10
1736897970000|2025-01-14 23:39:30|22490.53|22410.53|22489.11|22409.11|22490.53|22410.53|22489.11|22409.11|10
1736897980000|2025-01-14 23:39:40|22489.01|22409.01|22483.9|22403.9|22489.01|22409.01|22483.9|22403.9|10
1736897990000|2025-01-14 23:39:50|22483.69|22403.69|22483.48|22403.48|22483.69|22403.69|22483.32|22403.32|6
1736898000000|2025-01-14 23:40:00|22483.54|22403.54|22482.46|22402.46|22483.67|22403.67|22482.46|22402.46|10
1736898010000|2025-01-14 23:40:10|22482.42|22402.42|22482.3|22402.3|22482.5|22402.5|22482.25|22402.25|10
1736898020000|2025-01-14 23:40:20|22482.36|22402.36|22482.41|22402.41|22482.58|22402.58|22481.96|22401.96|10
1736898030000|2025-01-14 23:40:30|22480.71|22400.71|22481.2|22401.2|22481.29|22401.29|22480.71|22400.71|9
1736898040000|2025-01-14 23:40:40|22481.15|22401.15|22480.61|22400.61|22481.15|22401.15|22480.61|22400.61|9
1736898050000|2025-01-14 23:40:50|22481.34|22401.34|22484.74|22404.74|22484.74|22404.74|22481.34|22401.34|9
1736898060000|2025-01-14 23:41:00|22484.8|22404.8|22486.03|22406.03|22486.03|22406.03|22484.77|22404.77|10
1736898070000|2025-01-14 23:41:10|22486.2|22406.2|22486.89|22406.89|22486.89|22406.89|22486.18|22406.18|10
1736898080000|2025-01-14 23:41:20|22486.96|22406.96|22488.57|22408.57|22488.57|22408.57|22486.9|22406.9|9
1736898090000|2025-01-14 23:41:30|22488.91|22408.91|22491.75|22411.75|22491.75|22411.75|22488.91|22408.91|10
1736898100000|2025-01-14 23:41:40|22492.13|22412.13|22492.15|22412.15|22492.21|22412.21|22492.07|22412.07|10
1736898110000|2025-01-14 23:41:50|22492.16|22412.16|22493.07|22413.07|22493.07|22413.07|22492.16|22412.16|10
1736898120000|2025-01-14 23:42:00|22493.25|22413.25|22494.57|22414.57|22494.57|22414.57|22492.92|22412.92|10
1736898130000|2025-01-14 23:42:10|22495.1|22415.1|22496.86|22416.86|22496.87|22416.87|22495.1|22415.1|9
1736898140000|2025-01-14 23:42:20|22496.85|22416.85|22493.92|22413.92|22497.49|22417.49|22493.63|22413.63|10
1736898150000|2025-01-14 23:42:30|22493.88|22413.88|22493.84|22413.84|22494.09|22414.09|22493.82|22413.82|9
1736898160000|2025-01-14 23:42:40|22493.91|22413.91|22495.15|22415.15|22495.15|22415.15|22493.91|22413.91|9
1736898170000|2025-01-14 23:42:50|22495.55|22415.55|22495.4|22415.4|22495.55|22415.55|22494.77|22414.77|9
1736898180000|2025-01-14 23:43:00|22495.35|22415.35|22495.63|22415.63|22495.68|22415.68|22495.34|22415.34|9
1736898190000|2025-01-14 23:43:10|22495.65|22415.65|22495.09|22415.09|22495.66|22415.66|22495.09|22415.09|9
1736898200000|2025-01-14 23:43:20|22495.04|22415.04|22497.85|22417.85|22498.14|22418.14|22494.58|22414.58|10
1736898210000|2025-01-14 23:43:30|22497.82|22417.82|22502.06|22422.06|22502.06|22422.06|22497.82|22417.82|10
1736898220000|2025-01-14 23:43:40|22502.65|22422.65|22502.26|22422.26|22503.07|22423.07|22502.22|22422.22|9
1736898230000|2025-01-14 23:43:50|22501.97|22421.97|22502.41|22422.41|22502.41|22422.41|22501.87|22421.87|10
1736898240000|2025-01-14 23:44:00|22502.72|22422.72|22506.03|22426.03|22506.17|22426.17|22502.45|22422.45|10
1736898250000|2025-01-14 23:44:10|22505.93|22425.93|22507.04|22427.04|22507.04|22427.04|22505.6|22425.6|10
1736898260000|2025-01-14 23:44:20|22507.22|22427.22|22507.75|22427.75|22507.81|22427.81|22506.97|22426.97|10
1736898270000|2025-01-14 23:44:30|22507.74|22427.74|22507.63|22427.63|22508.55|22428.55|22507.63|22427.63|9
1736898280000|2025-01-14 23:44:40|22507.64|22427.64|22508.63|22428.63|22509.93|22429.93|22507.64|22427.64|10
1736898290000|2025-01-14 23:44:50|22508.62|22428.62|22507.31|22427.31|22508.62|22428.62|22507.31|22427.31|9
1736898300000|2025-01-14 23:45:00|22508.25|22428.25|22509.24|22429.24|22509.24|22429.24|22507.69|22427.69|10
1736898310000|2025-01-14 23:45:10|22509.23|22429.23|22511.53|22431.53|22511.85|22431.85|22509.23|22429.23|10
1736898320000|2025-01-14 23:45:20|22511.56|22431.56|22515.68|22435.68|22515.68|22435.68|22511.54|22431.54|10
1736898330000|2025-01-14 23:45:30|22516.02|22436.02|22516.65|22436.65|22516.69|22436.69|22516.02|22436.02|9
1736898340000|2025-01-14 23:45:40|22516.64|22436.64|22516.76|22436.76|22516.99|22436.99|22516.53|22436.53|10
1736898350000|2025-01-14 23:45:50|22516.8|22436.8|22516.73|22436.73|22516.8|22436.8|22516.56|22436.56|10
1736898360000|2025-01-14 23:46:00|22516.67|22436.67|22517.67|22437.67|22517.67|22437.67|22516.2|22436.2|10
1736898370000|2025-01-14 23:46:10|22517.56|22437.56|22517.98|22437.98|22518.06|22438.06|22517.56|22437.56|9
1736898380000|2025-01-14 23:46:20|22517.94|22437.94|22517.47|22437.47|22517.94|22437.94|22517.3|22437.3|10
1736898390000|2025-01-14 23:46:30|22517.58|22437.58|22516.77|22436.77|22518.03|22438.03|22516.77|22436.77|10
1736898400000|2025-01-14 23:46:40|22517.03|22437.03|22517.33|22437.33|22517.55|22437.55|22517.01|22437.01|9
1736898410000|2025-01-14 23:46:50|22517.37|22437.37|22520.67|22440.67|22520.74|22440.74|22517.37|22437.37|9
1736898420000|2025-01-14 23:47:00|22520.21|22440.21|22520.76|22440.76|22521.68|22441.68|22520.21|22440.21|10
1736898430000|2025-01-14 23:47:10|22520.55|22440.55|22520.12|22440.12|22521.2|22441.2|22520.1|22440.1|9
1736898440000|2025-01-14 23:47:20|22520.08|22440.08|22519.78|22439.78|22521.21|22441.21|22519.78|22439.78|9
1736898450000|2025-01-14 23:47:30|22518.22|22438.22|22504.02|22424.02|22518.5|22438.5|22504.02|22424.02|10
1736898460000|2025-01-14 23:47:40|22503.94|22423.94|22503.11|22423.11|22503.94|22423.94|22503.04|22423.04|10
1736898470000|2025-01-14 23:47:50|22503.12|22423.12|22518.99|22438.99|22519|22439|22502.55|22422.55|9
1736898480000|2025-01-14 23:48:00|22519.01|22439.01|22516.8|22436.8|22519.09|22439.09|22516.8|22436.8|10
1736898490000|2025-01-14 23:48:10|22516.83|22436.83|22514.85|22434.85|22516.9|22436.9|22514.73|22434.73|10
1736898500000|2025-01-14 23:48:20|22514.97|22434.97|22514.35|22434.35|22514.97|22434.97|22514.33|22434.33|10
1736898510000|2025-01-14 23:48:30|22514.27|22434.27|22514.85|22434.85|22514.85|22434.85|22513.99|22433.99|9
1736898520000|2025-01-14 23:48:40|22514.88|22434.88|22513.67|22433.67|22514.88|22434.88|22513.56|22433.56|10
1736898530000|2025-01-14 23:48:50|22514.3|22434.3|22510.34|22430.34|22514.49|22434.49|22510.34|22430.34|9
1736898540000|2025-01-14 23:49:00|22510.17|22430.17|22509.16|22429.16|22510.21|22430.21|22509.14|22429.14|10
1736898550000|2025-01-14 23:49:10|22509.13|22429.13|22506.76|22426.76|22509.13|22429.13|22506.6|22426.6|10
1736898560000|2025-01-14 23:49:20|22506.74|22426.74|22505.77|22425.77|22506.75|22426.75|22505.77|22425.77|9
1736898570000|2025-01-14 23:49:30|22505.4|22425.4|22504.24|22424.24|22505.46|22425.46|22504.22|22424.22|10
1736898580000|2025-01-14 23:49:40|22504.31|22424.31|22502.92|22422.92|22504.31|22424.31|22502.82|22422.82|9
1736898590000|2025-01-14 23:49:50|22502.96|22422.96|22500.5|22420.5|22502.97|22422.97|22500.5|22420.5|10
1736898600000|2025-01-14 23:50:00|22500.36|22420.36|22499.88|22419.88|22500.36|22420.36|22498.85|22418.85|10
1736898610000|2025-01-14 23:50:10|22499.98|22419.98|22498.79|22418.79|22499.98|22419.98|22498.79|22418.79|9
1736898620000|2025-01-14 23:50:20|22498.81|22418.81|22496.8|22416.8|22498.81|22418.81|22496.8|22416.8|9
1736898630000|2025-01-14 23:50:30|22496.76|22416.76|22495.73|22415.73|22496.76|22416.76|22495.73|22415.73|10
1736898640000|2025-01-14 23:50:40|22495.68|22415.68|22497.42|22417.42|22497.42|22417.42|22495.68|22415.68|9
1736898650000|2025-01-14 23:50:50|22497.28|22417.28|22492.85|22412.85|22497.28|22417.28|22492.83|22412.83|10
1736898660000|2025-01-14 23:51:00|22492.61|22412.61|22492.25|22412.25|22492.67|22412.67|22491.82|22411.82|10
1736898670000|2025-01-14 23:51:10|22492.38|22412.38|22490.38|22410.38|22492.48|22412.48|22490.38|22410.38|9
1736898680000|2025-01-14 23:51:20|22490.25|22410.25|22494.25|22414.25|22494.26|22414.26|22490.25|22410.25|10
1736898690000|2025-01-14 23:51:30|22494.39|22414.39|22494.22|22414.22|22494.46|22414.46|22493.8|22413.8|10
1736898700000|2025-01-14 23:51:40|22494.33|22414.33|22494.17|22414.17|22494.43|22414.43|22494.12|22414.12|10
1736898710000|2025-01-14 23:51:50|22494.16|22414.16|22493.58|22413.58|22494.22|22414.22|22493.32|22413.32|9
1736898720000|2025-01-14 23:52:00|22493.9|22413.9|22492.38|22412.38|22493.9|22413.9|22491.68|22411.68|9
1736898730000|2025-01-14 23:52:10|22492.55|22412.55|22493.34|22413.34|22493.44|22413.44|22492.55|22412.55|10
1736898740000|2025-01-14 23:52:20|22493.39|22413.39|22493.77|22413.77|22493.86|22413.86|22493.39|22413.39|8
1736898750000|2025-01-14 23:52:30|22493.95|22413.95|22495.5|22415.5|22495.76|22415.76|22493.95|22413.95|9
1736898760000|2025-01-14 23:52:40|22495.46|22415.46|22497.4|22417.4|22497.41|22417.41|22495.46|22415.46|9
1736898770000|2025-01-14 23:52:50|22498.26|22418.26|22496.43|22416.43|22498.41|22418.41|22496.43|22416.43|9
1736898780000|2025-01-14 23:53:00|22496.41|22416.41|22495.29|22415.29|22496.44|22416.44|22495.11|22415.11|9
1736898790000|2025-01-14 23:53:10|22495.15|22415.15|22493.54|22413.54|22495.27|22415.27|22493.54|22413.54|10
1736898800000|2025-01-14 23:53:20|22493.47|22413.47|22492.58|22412.58|22493.47|22413.47|22492.58|22412.58|10
1736898810000|2025-01-14 23:53:30|22492.7|22412.7|22493.11|22413.11|22493.13|22413.13|22492.69|22412.69|10
1736898820000|2025-01-14 23:53:40|22493.06|22413.06|22490.17|22410.17|22493.09|22413.09|22490.17|22410.17|10
1736898830000|2025-01-14 23:53:50|22490.22|22410.22|22490.04|22410.04|22490.32|22410.32|22490.04|22410.04|10
1736898840000|2025-01-14 23:54:00|22490.03|22410.03|22493.14|22413.14|22493.14|22413.14|22489.8|22409.8|10
1736898850000|2025-01-14 23:54:10|22493.3|22413.3|22479.75|22399.75|22494.12|22414.12|22478.52|22398.52|10
1736898860000|2025-01-14 23:54:20|22479.24|22399.24|22479.95|22399.95|22479.95|22399.95|22479.2|22399.2|10
1736898870000|2025-01-14 23:54:30|22479.93|22399.93|22478.18|22398.18|22479.97|22399.97|22478.18|22398.18|10
1736898880000|2025-01-14 23:54:40|22477.79|22397.79|22477.84|22397.84|22477.94|22397.94|22477.79|22397.79|8
1736898890000|2025-01-14 23:54:50|22477.91|22397.91|22479.1|22399.1|22479.12|22399.12|22477.91|22397.91|10
1736898900000|2025-01-14 23:55:00|22479.14|22399.14|22479.16|22399.16|22479.47|22399.47|22478.91|22398.91|9
1736898910000|2025-01-14 23:55:10|22479.45|22399.45|22479.58|22399.58|22479.62|22399.62|22479.45|22399.45|9
1736898920000|2025-01-14 23:55:20|22479.56|22399.56|22480.15|22400.15|22480.15|22400.15|22479.56|22399.56|10
1736898930000|2025-01-14 23:55:30|22480.28|22400.28|22480.41|22400.41|22480.86|22400.86|22479.16|22399.16|10
1736898940000|2025-01-14 23:55:40|22480.38|22400.38|22480.36|22400.36|22480.4|22400.4|22480.36|22400.36|9
1736898950000|2025-01-14 23:55:50|22480.39|22400.39|22479.09|22399.09|22480.59|22400.59|22479.09|22399.09|9
1736898960000|2025-01-14 23:56:00|22479.79|22399.79|22479.65|22399.65|22479.98|22399.98|22479.65|22399.65|10
1736898970000|2025-01-14 23:56:10|22492.3|22412.3|22491.57|22411.57|22492.36|22412.36|22491.57|22411.57|8
1736898980000|2025-01-14 23:56:20|22491.58|22411.58|22491.31|22411.31|22491.9|22411.9|22491.31|22411.31|10
1736898990000|2025-01-14 23:56:30|22491.23|22411.23|22491.11|22411.11|22491.29|22411.29|22491.11|22411.11|7
1736899000000|2025-01-14 23:56:40|22491.34|22411.34|22490.9|22410.9|22491.34|22411.34|22490.82|22410.82|9
1736899010000|2025-01-14 23:56:50|22490.88|22410.88|22491.71|22411.71|22491.8|22411.8|22490.69|22410.69|9
1736899020000|2025-01-14 23:57:00|22491.73|22411.73|22489.36|22409.36|22491.74|22411.74|22489.36|22409.36|10
1736899030000|2025-01-14 23:57:10|22489.53|22409.53|22489.36|22409.36|22489.53|22409.53|22489.35|22409.35|10
1736899040000|2025-01-14 23:57:20|22489.32|22409.32|22487.4|22407.4|22489.32|22409.32|22487.15|22407.15|10
1736899050000|2025-01-14 23:57:30|22487.16|22407.16|22486.12|22406.12|22487.33|22407.33|22486.12|22406.12|10
1736899060000|2025-01-14 23:57:40|22486.09|22406.09|22484.45|22404.45|22486.45|22406.45|22484.45|22404.45|10
1736899070000|2025-01-14 23:57:50|22484.09|22404.09|22484.14|22404.14|22484.49|22404.49|22483.92|22403.92|10
1736899080000|2025-01-14 23:58:00|22483.41|22403.41|22481.01|22401.01|22483.42|22403.42|22480.78|22400.78|9
1736899090000|2025-01-14 23:58:10|22481.43|22401.43|22480.55|22400.55|22481.71|22401.71|22480.55|22400.55|9
1736899100000|2025-01-14 23:58:20|22480.51|22400.51|22479.94|22399.94|22480.53|22400.53|22479.9|22399.9|10
1736899110000|2025-01-14 23:58:30|22479.95|22399.95|22480.4|22400.4|22480.4|22400.4|22479.73|22399.73|8
1736899120000|2025-01-14 23:58:40|22480.49|22400.49|22480.5|22400.5|22480.79|22400.79|22480.48|22400.48|9
1736899130000|2025-01-14 23:58:50|22480.53|22400.53|22479.91|22399.91|22480.53|22400.53|22479.55|22399.55|8
1736899140000|2025-01-14 23:59:00|22479.93|22399.93|22480.86|22400.86|22481.71|22401.71|22479.41|22399.41|10
1736899150000|2025-01-14 23:59:10|22480.83|22400.83|22481.63|22401.63|22481.63|22401.63|22480.83|22400.83|9
1736899160000|2025-01-14 23:59:20|22481.3|22401.3|22482.45|22402.45|22482.45|22402.45|22481.3|22401.3|9
1736899170000|2025-01-14 23:59:30|22482.4|22402.4|22482.87|22402.87|22482.89|22402.89|22481.63|22401.63|9
1736899180000|2025-01-14 23:59:40|22483.67|22403.67|22483.99|22403.99|22483.99|22403.99|22483.53|22403.53|8
1736899190000|2025-01-14 23:59:50|22483.98|22403.98|22484.04|22404.04|22484.99|22404.99|22483.98|22403.98|8
1736899200000|2025-01-15 00:00:00|22484.02|22404.02|22483.98|22403.98|22484.02|22404.02|22473.44|22393.44|10
1736899210000|2025-01-15 00:00:10|22484.11|22404.11|22487.76|22407.76|22487.76|22407.76|22484.11|22404.11|10
1736899220000|2025-01-15 00:00:20|22488.75|22408.75|22491.6|22411.6|22491.6|22411.6|22488.75|22408.75|10
1736899230000|2025-01-15 00:00:30|22492.85|22412.85|22496.75|22416.75|22496.75|22416.75|22492.85|22412.85|10
1736899240000|2025-01-15 00:00:40|22496.85|22416.85|22501.98|22421.98|22502.48|22422.48|22495.62|22415.62|10
1736899250000|2025-01-15 00:00:50|22502.12|22422.12|22501.55|22421.55|22502.16|22422.16|22501.55|22421.55|10
1736899260000|2025-01-15 00:01:00|22501.14|22421.14|22497.22|22417.22|22501.33|22421.33|22485.91|22405.91|10
1736899270000|2025-01-15 00:01:10|22498.59|22418.59|22501.26|22421.26|22502.51|22422.51|22498.59|22418.59|10
1736899280000|2025-01-15 00:01:20|22500.59|22420.59|22498.71|22418.71|22500.61|22420.61|22498.71|22418.71|10
1736899290000|2025-01-15 00:01:30|22498.31|22418.31|22497.53|22417.53|22498.31|22418.31|22497.47|22417.47|10
1736899300000|2025-01-15 00:01:40|22497.26|22417.26|22494.09|22414.09|22497.26|22417.26|22494.09|22414.09|9
1736899310000|2025-01-15 00:01:50|22493.94|22413.94|22494.46|22414.46|22494.5|22414.5|22493.86|22413.86|10
1736899320000|2025-01-15 00:02:00|22494.04|22414.04|22494.79|22414.79|22495.56|22415.56|22493.32|22413.32|10
1736899330000|2025-01-15 00:02:10|22494.83|22414.83|22491.92|22411.92|22494.87|22414.87|22484.02|22404.02|10
1736899340000|2025-01-15 00:02:20|22492.31|22412.31|22492.58|22412.58|22494.28|22414.28|22492.31|22412.31|10
1736899350000|2025-01-15 00:02:30|22492.43|22412.43|22489.33|22409.33|22493.3|22413.3|22489.33|22409.33|10
1736899360000|2025-01-15 00:02:40|22489.22|22409.22|22489.4|22409.4|22490.22|22410.22|22489.22|22409.22|9
1736899370000|2025-01-15 00:02:50|22488.98|22408.98|22487.59|22407.59|22488.98|22408.98|22487.59|22407.59|10
1736899380000|2025-01-15 00:03:00|22487.1|22407.1|22486.57|22406.57|22487.1|22407.1|22485.74|22405.74|10
1736899390000|2025-01-15 00:03:10|22486.81|22406.81|22483.93|22403.93|22486.81|22406.81|22482.6|22402.6|9
1736899400000|2025-01-15 00:03:20|22483.8|22403.8|22481.79|22401.79|22483.8|22403.8|22481.52|22401.52|10
1736899410000|2025-01-15 00:03:30|22481.57|22401.57|22482.83|22402.83|22483.01|22403.01|22481.57|22401.57|10
1736899420000|2025-01-15 00:03:40|22482.76|22402.76|22480.85|22400.85|22482.76|22402.76|22480.76|22400.76|10
1736899430000|2025-01-15 00:03:50|22480.92|22400.92|22479.09|22399.09|22481.65|22401.65|22479.09|22399.09|10
1736899440000|2025-01-15 00:04:00|22478.91|22398.91|22475.83|22395.83|22478.91|22398.91|22475.83|22395.83|10
1736899450000|2025-01-15 00:04:10|22475.14|22395.14|22472.31|22392.31|22475.14|22395.14|22472.02|22392.02|10
1736899460000|2025-01-15 00:04:20|22472.27|22392.27|22471.21|22391.21|22472.27|22392.27|22471.08|22391.08|10
1736899470000|2025-01-15 00:04:30|22471.29|22391.29|22470.4|22390.4|22471.51|22391.51|22470.3|22390.3|10
1736899480000|2025-01-15 00:04:40|22470.44|22390.44|22467.7|22387.7|22470.49|22390.49|22467.59|22387.59|10
1736899490000|2025-01-15 00:04:50|22467.71|22387.71|22468.12|22388.12|22468.12|22388.12|22467.08|22387.08|10
1736899500000|2025-01-15 00:05:00|22468.15|22388.15|22466.91|22386.91|22468.42|22388.42|22466.4|22386.4|10
1736899510000|2025-01-15 00:05:10|22467.17|22387.17|22465.21|22385.21|22467.28|22387.28|22465.21|22385.21|10
1736899520000|2025-01-15 00:05:20|22464.67|22384.67|22467.63|22387.63|22467.63|22387.63|22463.59|22383.59|10
1736899530000|2025-01-15 00:05:30|22467.5|22387.5|22469|22389|22469|22389|22467.44|22387.44|10
1736899540000|2025-01-15 00:05:40|22468.98|22388.98|22467.6|22387.6|22469.14|22389.14|22467.53|22387.53|10
1736899550000|2025-01-15 00:05:50|22467.86|22387.86|22471.71|22391.71|22471.71|22391.71|22467.86|22387.86|10
1736899560000|2025-01-15 00:06:00|22473.22|22393.22|22474.27|22394.27|22474.27|22394.27|22471.4|22391.4|10
1736899570000|2025-01-15 00:06:10|22474.07|22394.07|22473.08|22393.08|22474.07|22394.07|22472.39|22392.39|10
1736899580000|2025-01-15 00:06:20|22473|22393|22471.4|22391.4|22473|22393|22471.4|22391.4|9
1736899590000|2025-01-15 00:06:30|22471.22|22391.22|22469.56|22389.56|22471.22|22391.22|22469.54|22389.54|10
1736899600000|2025-01-15 00:06:40|22469.57|22389.57|22469.66|22389.66|22470.05|22390.05|22469.53|22389.53|10
1736899610000|2025-01-15 00:06:50|22469.61|22389.61|22471.92|22391.92|22472.1|22392.1|22469.61|22389.61|10
1736899620000|2025-01-15 00:07:00|22471.53|22391.53|22472.23|22392.23|22472.32|22392.32|22471.27|22391.27|9
1736899630000|2025-01-15 00:07:10|22472.32|22392.32|22475.06|22395.06|22475.06|22395.06|22471.44|22391.44|10
1736899640000|2025-01-15 00:07:20|22476.02|22396.02|22481.34|22401.34|22481.34|22401.34|22476.02|22396.02|10
1736899650000|2025-01-15 00:07:30|22481.29|22401.29|22487.01|22407.01|22487.01|22407.01|22481.29|22401.29|9
1736899660000|2025-01-15 00:07:40|22487.43|22407.43|22488.14|22408.14|22490.17|22410.17|22487.43|22407.43|10
1736899670000|2025-01-15 00:07:50|22488.58|22408.58|22486.59|22406.59|22489.34|22409.34|22486.38|22406.38|10
1736899680000|2025-01-15 00:08:00|22486.7|22406.7|22489.01|22409.01|22489.01|22409.01|22486.46|22406.46|10
1736899690000|2025-01-15 00:08:10|22488.97|22408.97|22492.16|22412.16|22492.16|22412.16|22488.97|22408.97|10
1736899700000|2025-01-15 00:08:20|22492.22|22412.22|22494.27|22414.27|22494.27|22414.27|22492.16|22412.16|10
1736899710000|2025-01-15 00:08:30|22496.73|22416.73|22497.35|22417.35|22497.82|22417.82|22496.43|22416.43|10
1736899720000|2025-01-15 00:08:40|22497.67|22417.67|22504.61|22424.61|22505.22|22425.22|22497.49|22417.49|10
1736899730000|2025-01-15 00:08:50|22505.66|22425.66|22511.53|22431.53|22511.92|22431.92|22505.66|22425.66|10
1736899740000|2025-01-15 00:09:00|22511.7|22431.7|22510.9|22430.9|22511.81|22431.81|22510.68|22430.68|10
1736899750000|2025-01-15 00:09:10|22510.76|22430.76|22503.03|22423.03|22510.76|22430.76|22503.03|22423.03|10
1736899760000|2025-01-15 00:09:20|22502.97|22422.97|22503.41|22423.41|22504.21|22424.21|22502.97|22422.97|10
1736899770000|2025-01-15 00:09:30|22504.33|22424.33|22504.17|22424.17|22504.99|22424.99|22504.1|22424.1|9
1736899780000|2025-01-15 00:09:40|22503.79|22423.79|22497.72|22417.72|22503.79|22423.79|22497.72|22417.72|10
1736899790000|2025-01-15 00:09:50|22497.62|22417.62|22498.7|22418.7|22498.7|22418.7|22497.36|22417.36|10
1736899800000|2025-01-15 00:10:00|22498.66|22418.66|22496.4|22416.4|22499.76|22419.76|22496.19|22416.19|10
1736899810000|2025-01-15 00:10:10|22496.9|22416.9|22492.57|22412.57|22498.57|22418.57|22492.41|22412.41|10
1736899820000|2025-01-15 00:10:20|22492.94|22412.94|22490.48|22410.48|22493.24|22413.24|22490.36|22410.36|10
1736899830000|2025-01-15 00:10:30|22491|22411|22485.81|22405.81|22491|22411|22485.81|22405.81|10
1736899840000|2025-01-15 00:10:40|22485.55|22405.55|22481.46|22401.46|22485.55|22405.55|22481.46|22401.46|10
1736899850000|2025-01-15 00:10:50|22481.4|22401.4|22482.37|22402.37|22482.37|22402.37|22481.27|22401.27|10
1736899860000|2025-01-15 00:11:00|22482.3|22402.3|22481.35|22401.35|22482.89|22402.89|22481.35|22401.35|10
1736899870000|2025-01-15 00:11:10|22480.98|22400.98|22476.23|22396.23|22481.21|22401.21|22476.23|22396.23|10
1736899880000|2025-01-15 00:11:20|22476.2|22396.2|22475.78|22395.78|22476.89|22396.89|22474.73|22394.73|10
1736899890000|2025-01-15 00:11:30|22476.22|22396.22|22481.18|22401.18|22481.18|22401.18|22476.22|22396.22|10
1736899900000|2025-01-15 00:11:40|22481.2|22401.2|22484.31|22404.31|22484.31|22404.31|22481.2|22401.2|10
1736899910000|2025-01-15 00:11:50|22484.44|22404.44|22483.77|22403.77|22484.56|22404.56|22483.75|22403.75|10
1736899920000|2025-01-15 00:12:00|22485.1|22405.1|22489.08|22409.08|22489.08|22409.08|22485.04|22405.04|10
1736899930000|2025-01-15 00:12:10|22487.96|22407.96|22488.9|22408.9|22490.39|22410.39|22487.16|22407.16|10
1736899940000|2025-01-15 00:12:20|22488.86|22408.86|22490.08|22410.08|22490.68|22410.68|22488.86|22408.86|10
1736899950000|2025-01-15 00:12:30|22490.1|22410.1|22494.07|22414.07|22494.07|22414.07|22490.1|22410.1|10
1736899960000|2025-01-15 00:12:40|22494.6|22414.6|22502.05|22422.05|22502.05|22422.05|22494.6|22414.6|10
1736899970000|2025-01-15 00:12:50|22501.95|22421.95|22502.94|22422.94|22502.94|22422.94|22501.69|22421.69|10
1736899980000|2025-01-15 00:13:00|22502.6|22422.6|22504.36|22424.36|22505.16|22425.16|22502.6|22422.6|10
1736899990000|2025-01-15 00:13:10|22503.83|22423.83|22506.33|22426.33|22506.33|22426.33|22503.28|22423.28|9
1736900000000|2025-01-15 00:13:20|22506.35|22426.35|22509.3|22429.3|22509.3|22429.3|22506.35|22426.35|10
1736900010000|2025-01-15 00:13:30|22508.95|22428.95|22511.23|22431.23|22511.48|22431.48|22508.91|22428.91|10
1736900020000|2025-01-15 00:13:40|22510.74|22430.74|22511.23|22431.23|22513.34|22433.34|22510.48|22430.48|10
1736900030000|2025-01-15 00:13:50|22511.71|22431.71|22517.84|22437.84|22518.53|22438.53|22511.51|22431.51|10
1736900040000|2025-01-15 00:14:00|22518.18|22438.18|22517.97|22437.97|22518.19|22438.19|22516.96|22436.96|9
1736900050000|2025-01-15 00:14:10|22518.21|22438.21|22518.71|22438.71|22520.62|22440.62|22518.21|22438.21|10
1736900060000|2025-01-15 00:14:20|22519.16|22439.16|22518.41|22438.41|22519.23|22439.23|22517.97|22437.97|10
1736900070000|2025-01-15 00:14:30|22517.96|22437.96|22516.36|22436.36|22518.01|22438.01|22516.36|22436.36|10
1736900080000|2025-01-15 00:14:40|22515.99|22435.99|22513.28|22433.28|22516.42|22436.42|22513.28|22433.28|10
1736900090000|2025-01-15 00:14:50|22512.55|22432.55|22514.2|22434.2|22515.13|22435.13|22512.09|22432.09|10
1736900100000|2025-01-15 00:15:00|22514.06|22434.06|22513.62|22433.62|22514.98|22434.98|22513.08|22433.08|9
1736900110000|2025-01-15 00:15:10|22513.63|22433.63|22514.77|22434.77|22515.25|22435.25|22513.58|22433.58|10
1736900120000|2025-01-15 00:15:20|22514.42|22434.42|22514.42|22434.42|22514.42|22434.42|22514.42|22434.42|1
1736899200000|2025-01-15 00:00:00|22484.02|22404.02|22483.98|22403.98|22484.02|22404.02|22473.44|22393.44|10
1736899210000|2025-01-15 00:00:10|22484.11|22404.11|22487.76|22407.76|22487.76|22407.76|22484.11|22404.11|10
1736899220000|2025-01-15 00:00:20|22488.75|22408.75|22491.6|22411.6|22491.6|22411.6|22488.75|22408.75|10
1736899230000|2025-01-15 00:00:30|22492.85|22412.85|22496.75|22416.75|22496.75|22416.75|22492.85|22412.85|10
1736899240000|2025-01-15 00:00:40|22496.85|22416.85|22501.98|22421.98|22502.48|22422.48|22495.62|22415.62|10
1736899250000|2025-01-15 00:00:50|22502.12|22422.12|22501.55|22421.55|22502.16|22422.16|22501.55|22421.55|10
1736899260000|2025-01-15 00:01:00|22501.14|22421.14|22497.22|22417.22|22501.33|22421.33|22485.91|22405.91|10
1736899270000|2025-01-15 00:01:10|22498.59|22418.59|22501.26|22421.26|22502.51|22422.51|22498.59|22418.59|10
1736899280000|2025-01-15 00:01:20|22500.59|22420.59|22498.71|22418.71|22500.61|22420.61|22498.71|22418.71|10
1736899290000|2025-01-15 00:01:30|22498.31|22418.31|22497.53|22417.53|22498.31|22418.31|22497.47|22417.47|10
1736899300000|2025-01-15 00:01:40|22497.26|22417.26|22494.09|22414.09|22497.26|22417.26|22494.09|22414.09|9
1736899310000|2025-01-15 00:01:50|22493.94|22413.94|22494.46|22414.46|22494.5|22414.5|22493.86|22413.86|10
1736899320000|2025-01-15 00:02:00|22494.04|22414.04|22494.79|22414.79|22495.56|22415.56|22493.32|22413.32|10
1736899330000|2025-01-15 00:02:10|22494.83|22414.83|22491.92|22411.92|22494.87|22414.87|22484.02|22404.02|10
1736899340000|2025-01-15 00:02:20|22492.31|22412.31|22492.58|22412.58|22494.28|22414.28|22492.31|22412.31|10
1736899350000|2025-01-15 00:02:30|22492.43|22412.43|22489.33|22409.33|22493.3|22413.3|22489.33|22409.33|10
1736899360000|2025-01-15 00:02:40|22489.22|22409.22|22489.4|22409.4|22490.22|22410.22|22489.22|22409.22|9
1736899370000|2025-01-15 00:02:50|22488.98|22408.98|22487.59|22407.59|22488.98|22408.98|22487.59|22407.59|10
1736899380000|2025-01-15 00:03:00|22487.1|22407.1|22486.57|22406.57|22487.1|22407.1|22485.74|22405.74|10
1736899390000|2025-01-15 00:03:10|22486.81|22406.81|22483.93|22403.93|22486.81|22406.81|22482.6|22402.6|9
1736899400000|2025-01-15 00:03:20|22483.8|22403.8|22481.79|22401.79|22483.8|22403.8|22481.52|22401.52|10
1736899410000|2025-01-15 00:03:30|22481.57|22401.57|22482.83|22402.83|22483.01|22403.01|22481.57|22401.57|10
1736899420000|2025-01-15 00:03:40|22482.76|22402.76|22480.85|22400.85|22482.76|22402.76|22480.76|22400.76|10
1736899430000|2025-01-15 00:03:50|22480.92|22400.92|22479.09|22399.09|22481.65|22401.65|22479.09|22399.09|10
1736899440000|2025-01-15 00:04:00|22478.91|22398.91|22475.83|22395.83|22478.91|22398.91|22475.83|22395.83|10
1736899450000|2025-01-15 00:04:10|22475.14|22395.14|22472.31|22392.31|22475.14|22395.14|22472.02|22392.02|10
1736899460000|2025-01-15 00:04:20|22472.27|22392.27|22471.21|22391.21|22472.27|22392.27|22471.08|22391.08|10
1736899470000|2025-01-15 00:04:30|22471.29|22391.29|22470.4|22390.4|22471.51|22391.51|22470.3|22390.3|10
1736899480000|2025-01-15 00:04:40|22470.44|22390.44|22467.7|22387.7|22470.49|22390.49|22467.59|22387.59|10
1736899490000|2025-01-15 00:04:50|22467.71|22387.71|22468.12|22388.12|22468.12|22388.12|22467.08|22387.08|10
1736899500000|2025-01-15 00:05:00|22468.15|22388.15|22466.91|22386.91|22468.42|22388.42|22466.4|22386.4|10
1736899510000|2025-01-15 00:05:10|22467.17|22387.17|22465.21|22385.21|22467.28|22387.28|22465.21|22385.21|10
1736899520000|2025-01-15 00:05:20|22464.67|22384.67|22467.63|22387.63|22467.63|22387.63|22463.59|22383.59|10
1736899530000|2025-01-15 00:05:30|22467.5|22387.5|22469|22389|22469|22389|22467.44|22387.44|10
1736899540000|2025-01-15 00:05:40|22468.98|22388.98|22467.6|22387.6|22469.14|22389.14|22467.53|22387.53|10
1736899550000|2025-01-15 00:05:50|22467.86|22387.86|22471.71|22391.71|22471.71|22391.71|22467.86|22387.86|10
1736899560000|2025-01-15 00:06:00|22473.22|22393.22|22474.27|22394.27|22474.27|22394.27|22471.4|22391.4|10
1736899570000|2025-01-15 00:06:10|22474.07|22394.07|22473.08|22393.08|22474.07|22394.07|22472.39|22392.39|10
1736899580000|2025-01-15 00:06:20|22473|22393|22471.4|22391.4|22473|22393|22471.4|22391.4|9
1736899590000|2025-01-15 00:06:30|22471.22|22391.22|22469.56|22389.56|22471.22|22391.22|22469.54|22389.54|10
1736899600000|2025-01-15 00:06:40|22469.57|22389.57|22469.66|22389.66|22470.05|22390.05|22469.53|22389.53|10
1736899610000|2025-01-15 00:06:50|22469.61|22389.61|22471.92|22391.92|22472.1|22392.1|22469.61|22389.61|10
1736899620000|2025-01-15 00:07:00|22471.53|22391.53|22472.23|22392.23|22472.32|22392.32|22471.27|22391.27|9
1736899630000|2025-01-15 00:07:10|22472.32|22392.32|22475.06|22395.06|22475.06|22395.06|22471.44|22391.44|10
1736899640000|2025-01-15 00:07:20|22476.02|22396.02|22481.34|22401.34|22481.34|22401.34|22476.02|22396.02|10
1736899650000|2025-01-15 00:07:30|22481.29|22401.29|22487.01|22407.01|22487.01|22407.01|22481.29|22401.29|9
1736899660000|2025-01-15 00:07:40|22487.43|22407.43|22488.14|22408.14|22490.17|22410.17|22487.43|22407.43|10
1736899670000|2025-01-15 00:07:50|22488.58|22408.58|22486.59|22406.59|22489.34|22409.34|22486.38|22406.38|10
1736899680000|2025-01-15 00:08:00|22486.7|22406.7|22489.01|22409.01|22489.01|22409.01|22486.46|22406.46|10
1736899690000|2025-01-15 00:08:10|22488.97|22408.97|22492.16|22412.16|22492.16|22412.16|22488.97|22408.97|10
1736899700000|2025-01-15 00:08:20|22492.22|22412.22|22494.27|22414.27|22494.27|22414.27|22492.16|22412.16|10
1736899710000|2025-01-15 00:08:30|22496.73|22416.73|22497.35|22417.35|22497.82|22417.82|22496.43|22416.43|10
1736899720000|2025-01-15 00:08:40|22497.67|22417.67|22504.61|22424.61|22505.22|22425.22|22497.49|22417.49|10
1736899730000|2025-01-15 00:08:50|22505.66|22425.66|22511.53|22431.53|22511.92|22431.92|22505.66|22425.66|10
1736899740000|2025-01-15 00:09:00|22511.7|22431.7|22510.9|22430.9|22511.81|22431.81|22510.68|22430.68|10
1736899750000|2025-01-15 00:09:10|22510.76|22430.76|22503.03|22423.03|22510.76|22430.76|22503.03|22423.03|10
1736899760000|2025-01-15 00:09:20|22502.97|22422.97|22503.41|22423.41|22504.21|22424.21|22502.97|22422.97|10
1736899770000|2025-01-15 00:09:30|22504.33|22424.33|22504.17|22424.17|22504.99|22424.99|22504.1|22424.1|9
1736899780000|2025-01-15 00:09:40|22503.79|22423.79|22497.72|22417.72|22503.79|22423.79|22497.72|22417.72|10
1736899790000|2025-01-15 00:09:50|22497.62|22417.62|22498.7|22418.7|22498.7|22418.7|22497.36|22417.36|10
1736899800000|2025-01-15 00:10:00|22498.66|22418.66|22496.4|22416.4|22499.76|22419.76|22496.19|22416.19|10
1736899810000|2025-01-15 00:10:10|22496.9|22416.9|22492.57|22412.57|22498.57|22418.57|22492.41|22412.41|10
1736899820000|2025-01-15 00:10:20|22492.94|22412.94|22490.48|22410.48|22493.24|22413.24|22490.36|22410.36|10
1736899830000|2025-01-15 00:10:30|22491|22411|22485.81|22405.81|22491|22411|22485.81|22405.81|10
1736899840000|2025-01-15 00:10:40|22485.55|22405.55|22481.46|22401.46|22485.55|22405.55|22481.46|22401.46|10
1736899850000|2025-01-15 00:10:50|22481.4|22401.4|22482.37|22402.37|22482.37|22402.37|22481.27|22401.27|10
1736899860000|2025-01-15 00:11:00|22482.3|22402.3|22481.35|22401.35|22482.89|22402.89|22481.35|22401.35|10
1736899870000|2025-01-15 00:11:10|22480.98|22400.98|22476.23|22396.23|22481.21|22401.21|22476.23|22396.23|10
1736899880000|2025-01-15 00:11:20|22476.2|22396.2|22475.78|22395.78|22476.89|22396.89|22474.73|22394.73|10
1736899890000|2025-01-15 00:11:30|22476.22|22396.22|22481.18|22401.18|22481.18|22401.18|22476.22|22396.22|10
1736899900000|2025-01-15 00:11:40|22481.2|22401.2|22484.31|22404.31|22484.31|22404.31|22481.2|22401.2|10
1736899910000|2025-01-15 00:11:50|22484.44|22404.44|22483.77|22403.77|22484.56|22404.56|22483.75|22403.75|10
1736899920000|2025-01-15 00:12:00|22485.1|22405.1|22489.08|22409.08|22489.08|22409.08|22485.04|22405.04|10
1736899930000|2025-01-15 00:12:10|22487.96|22407.96|22488.9|22408.9|22490.39|22410.39|22487.16|22407.16|10
1736899940000|2025-01-15 00:12:20|22488.86|22408.86|22490.08|22410.08|22490.68|22410.68|22488.86|22408.86|10
1736899950000|2025-01-15 00:12:30|22490.1|22410.1|22494.07|22414.07|22494.07|22414.07|22490.1|22410.1|10
1736899960000|2025-01-15 00:12:40|22494.6|22414.6|22502.05|22422.05|22502.05|22422.05|22494.6|22414.6|10
1736899970000|2025-01-15 00:12:50|22501.95|22421.95|22502.94|22422.94|22502.94|22422.94|22501.69|22421.69|10
1736899980000|2025-01-15 00:13:00|22502.6|22422.6|22504.36|22424.36|22505.16|22425.16|22502.6|22422.6|10
1736899990000|2025-01-15 00:13:10|22503.83|22423.83|22506.33|22426.33|22506.33|22426.33|22503.28|22423.28|9
1736900000000|2025-01-15 00:13:20|22506.35|22426.35|22509.3|22429.3|22509.3|22429.3|22506.35|22426.35|10
1736900010000|2025-01-15 00:13:30|22508.95|22428.95|22511.23|22431.23|22511.48|22431.48|22508.91|22428.91|10
1736900020000|2025-01-15 00:13:40|22510.74|22430.74|22511.23|22431.23|22513.34|22433.34|22510.48|22430.48|10
1736900030000|2025-01-15 00:13:50|22511.71|22431.71|22517.84|22437.84|22518.53|22438.53|22511.51|22431.51|10
1736900040000|2025-01-15 00:14:00|22518.18|22438.18|22517.97|22437.97|22518.19|22438.19|22516.96|22436.96|9
1736900050000|2025-01-15 00:14:10|22518.21|22438.21|22518.71|22438.71|22520.62|22440.62|22518.21|22438.21|10
1736900060000|2025-01-15 00:14:20|22519.16|22439.16|22518.41|22438.41|22519.23|22439.23|22517.97|22437.97|10
1736900070000|2025-01-15 00:14:30|22517.96|22437.96|22516.36|22436.36|22518.01|22438.01|22516.36|22436.36|10
1736900080000|2025-01-15 00:14:40|22515.99|22435.99|22513.28|22433.28|22516.42|22436.42|22513.28|22433.28|10
1736900090000|2025-01-15 00:14:50|22512.55|22432.55|22514.2|22434.2|22515.13|22435.13|22512.09|22432.09|10
1736900100000|2025-01-15 00:15:00|22514.06|22434.06|22513.62|22433.62|22514.98|22434.98|22513.08|22433.08|9
1736900110000|2025-01-15 00:15:10|22513.63|22433.63|22514.77|22434.77|22515.25|22435.25|22513.58|22433.58|10
1736900120000|2025-01-15 00:15:20|22514.42|22434.42|22514.42|22434.42|22514.42|22434.42|22514.42|22434.42|1
1736900130000|2025-01-15 00:15:30|22516.02|22436.02|22516.26|22436.26|22517.42|22437.42|22515.74|22435.74|10
1736900140000|2025-01-15 00:15:40|22516.54|22436.54|22519.85|22439.85|22519.85|22439.85|22516.53|22436.53|9
1736900150000|2025-01-15 00:15:50|22520.23|22440.23|22521.76|22441.76|22521.79|22441.79|22520.23|22440.23|9
1736900160000|2025-01-15 00:16:00|22522.13|22442.13|22523.45|22443.45|22523.45|22443.45|22522.13|22442.13|10
1736900170000|2025-01-15 00:16:10|22523.96|22443.96|22519.92|22439.92|22524.13|22444.13|22519.92|22439.92|10
1736900180000|2025-01-15 00:16:20|22519.79|22439.79|22519.34|22439.34|22519.86|22439.86|22518.81|22438.81|10
1736900190000|2025-01-15 00:16:30|22519.25|22439.25|22519.27|22439.27|22519.96|22439.96|22518.94|22438.94|10
1736900200000|2025-01-15 00:16:40|22519.68|22439.68|22518.85|22438.85|22521.15|22441.15|22518.85|22438.85|10
1736900210000|2025-01-15 00:16:50|22518.62|22438.62|22520.28|22440.28|22520.28|22440.28|22518.46|22438.46|10
1736900220000|2025-01-15 00:17:00|22520.27|22440.27|22520.81|22440.81|22522.48|22442.48|22519.78|22439.78|10
1736900230000|2025-01-15 00:17:10|22521.38|22441.38|22520.52|22440.52|22521.88|22441.88|22520.43|22440.43|10
1736900240000|2025-01-15 00:17:20|22520.41|22440.41|22518.01|22438.01|22520.41|22440.41|22517.32|22437.32|10
1736900250000|2025-01-15 00:17:30|22517.49|22437.49|22514.15|22434.15|22517.8|22437.8|22512|22432|10
1736900260000|2025-01-15 00:17:40|22513.75|22433.75|22504.78|22424.78|22513.75|22433.75|22504.78|22424.78|10
1736900270000|2025-01-15 00:17:50|22504.73|22424.73|22502.64|22422.64|22504.84|22424.84|22502.31|22422.31|10
1736900280000|2025-01-15 00:18:00|22503.1|22423.1|22503.41|22423.41|22503.84|22423.84|22501.12|22421.12|10
1736900290000|2025-01-15 00:18:10|22503.49|22423.49|22502.83|22422.83|22503.72|22423.72|22502.79|22422.79|10
1736900300000|2025-01-15 00:18:20|22503.9|22423.9|22504.61|22424.61|22504.79|22424.79|22503.7|22423.7|10
1736900310000|2025-01-15 00:18:30|22504.54|22424.54|22501.05|22421.05|22504.67|22424.67|22501.05|22421.05|10
1736900320000|2025-01-15 00:18:40|22500.38|22420.38|22496.58|22416.58|22502.48|22422.48|22495.02|22415.02|10
1736900330000|2025-01-15 00:18:50|22497.01|22417.01|22498.41|22418.41|22498.41|22418.41|22497.01|22417.01|10
1736900340000|2025-01-15 00:19:00|22499.31|22419.31|22503.14|22423.14|22503.15|22423.15|22499.31|22419.31|10
1736900350000|2025-01-15 00:19:10|22503.74|22423.74|22508.08|22428.08|22508.08|22428.08|22503.74|22423.74|10
1736900360000|2025-01-15 00:19:20|22515.23|22435.23|22517.17|22437.17|22517.61|22437.61|22515.23|22435.23|10
1736900370000|2025-01-15 00:19:30|22516.99|22436.99|22516.49|22436.49|22516.99|22436.99|22516.11|22436.11|10
1736900380000|2025-01-15 00:19:40|22516.69|22436.69|22516.08|22436.08|22517.62|22437.62|22516.08|22436.08|10
1736900390000|2025-01-15 00:19:50|22515.98|22435.98|22515.76|22435.76|22515.98|22435.98|22514.54|22434.54|10
1736900400000|2025-01-15 00:20:00|22515.84|22435.84|22515.96|22435.96|22516.54|22436.54|22515.16|22435.16|10
1736900410000|2025-01-15 00:20:10|22515.88|22435.88|22516.45|22436.45|22516.47|22436.47|22515.14|22435.14|10
1736900420000|2025-01-15 00:20:20|22516.78|22436.78|22518.9|22438.9|22518.92|22438.92|22516.78|22436.78|10
1736900430000|2025-01-15 00:20:30|22518.7|22438.7|22510.03|22430.03|22519.67|22439.67|22509.09|22429.09|10
1736900440000|2025-01-15 00:20:40|22510.32|22430.32|22508.92|22428.92|22510.64|22430.64|22508.92|22428.92|8
1736900450000|2025-01-15 00:20:50|22508.95|22428.95|22516.88|22436.88|22516.88|22436.88|22508.95|22428.95|10
1736900460000|2025-01-15 00:21:00|22516.95|22436.95|22515.74|22435.74|22517.51|22437.51|22515.69|22435.69|10
1736900470000|2025-01-15 00:21:10|22515.77|22435.77|22518.99|22438.99|22518.99|22438.99|22515.77|22435.77|9
1736900480000|2025-01-15 00:21:20|22519.05|22439.05|22518.96|22438.96|22519.33|22439.33|22518.77|22438.77|9
1736900490000|2025-01-15 00:21:30|22518.97|22438.97|22518.79|22438.79|22519.36|22439.36|22518.12|22438.12|10
1736900500000|2025-01-15 00:21:40|22518.83|22438.83|22518.17|22438.17|22518.83|22438.83|22517.97|22437.97|10
1736900510000|2025-01-15 00:21:50|22518.56|22438.56|22520.36|22440.36|22520.36|22440.36|22517|22437|10
1736900520000|2025-01-15 00:22:00|22520.44|22440.44|22527.86|22447.86|22527.9|22447.9|22520.44|22440.44|10
1736900530000|2025-01-15 00:22:10|22527.94|22447.94|22530.04|22450.04|22530.04|22450.04|22527.71|22447.71|10
1736900540000|2025-01-15 00:22:20|22529.26|22449.26|22530.98|22450.98|22531.4|22451.4|22529.26|22449.26|10
1736900550000|2025-01-15 00:22:30|22531.03|22451.03|22542.2|22462.2|22543.05|22463.05|22531.03|22451.03|10
1736900560000|2025-01-15 00:22:40|22541.98|22461.98|22544.35|22464.35|22544.48|22464.48|22541.27|22461.27|10
1736900570000|2025-01-15 00:22:50|22544.32|22464.32|22547.95|22467.95|22548.38|22468.38|22544.28|22464.28|10
1736900580000|2025-01-15 00:23:00|22547.61|22467.61|22549.38|22469.38|22549.38|22469.38|22547.39|22467.39|10
1736900590000|2025-01-15 00:23:10|22549.43|22469.43|22556.14|22476.14|22556.14|22476.14|22549.43|22469.43|9
1736900600000|2025-01-15 00:23:20|22556.74|22476.74|22561.5|22481.5|22561.5|22481.5|22556.74|22476.74|9
1736900610000|2025-01-15 00:23:30|22561.65|22481.65|22563.51|22483.51|22565.59|22485.59|22561.65|22481.65|10
1736900620000|2025-01-15 00:23:40|22562.96|22482.96|22562.89|22482.89|22564.45|22484.45|22562.69|22482.69|10
1736900630000|2025-01-15 00:23:50|22562.79|22482.79|22563.4|22483.4|22563.54|22483.54|22562.64|22482.64|10
1736900640000|2025-01-15 00:24:00|22563.38|22483.38|22563.96|22483.96|22565.22|22485.22|22563.38|22483.38|9
1736900650000|2025-01-15 00:24:10|22563.98|22483.98|22564.06|22484.06|22564.1|22484.1|22562.66|22482.66|10
1736900660000|2025-01-15 00:24:20|22564.46|22484.46|22569.22|22489.22|22569.22|22489.22|22564.36|22484.36|10
1736900670000|2025-01-15 00:24:30|22569.29|22489.29|22569.92|22489.92|22570|22490|22569.07|22489.07|10
1736900680000|2025-01-15 00:24:40|22569.97|22489.97|22570.18|22490.18|22570.52|22490.52|22569.44|22489.44|10
1736900690000|2025-01-15 00:24:50|22569.67|22489.67|22571.61|22491.61|22571.61|22491.61|22569.63|22489.63|10
1736900700000|2025-01-15 00:25:00|22571.37|22491.37|22573.67|22493.67|22573.67|22493.67|22571.37|22491.37|10
1736900710000|2025-01-15 00:25:10|22573.82|22493.82|22577.78|22497.78|22578.18|22498.18|22573.82|22493.82|10
1736900720000|2025-01-15 00:25:20|22578.64|22498.64|22587.68|22507.68|22588.45|22508.45|22578.64|22498.64|10
1736900730000|2025-01-15 00:25:30|22587.97|22507.97|22593.23|22513.23|22593.23|22513.23|22587.78|22507.78|10
1736900740000|2025-01-15 00:25:40|22593.3|22513.3|22598.05|22518.05|22598.6|22518.6|22593.03|22513.03|10
1736900750000|2025-01-15 00:25:50|22597.7|22517.7|22596.65|22516.65|22598.3|22518.3|22596.65|22516.65|10
1736900760000|2025-01-15 00:26:00|22596.59|22516.59|22595.15|22515.15|22596.59|22516.59|22595.13|22515.13|10
1736900770000|2025-01-15 00:26:10|22595.05|22515.05|22605.77|22525.77|22605.77|22525.77|22595.05|22515.05|10
1736900780000|2025-01-15 00:26:20|22606.77|22526.77|22604.96|22524.96|22606.93|22526.93|22604.78|22524.78|10
1736900790000|2025-01-15 00:26:30|22603.81|22523.81|22608.02|22528.02|22608.02|22528.02|22603.81|22523.81|9
1736900800000|2025-01-15 00:26:40|22609.31|22529.31|22609.47|22529.47|22610.41|22530.41|22609.28|22529.28|10
1736900810000|2025-01-15 00:26:50|22609.32|22529.32|22609.49|22529.49|22609.75|22529.75|22609.29|22529.29|10
1736900820000|2025-01-15 00:27:00|22609.42|22529.42|22607.6|22527.6|22609.55|22529.55|22607.6|22527.6|10
1736900830000|2025-01-15 00:27:10|22607.3|22527.3|22606.21|22526.21|22607.67|22527.67|22605.96|22525.96|9
1736900840000|2025-01-15 00:27:20|22606.05|22526.05|22599.11|22519.11|22606.05|22526.05|22598.94|22518.94|10
1736900850000|2025-01-15 00:27:30|22599.28|22519.28|22594.69|22514.69|22599.81|22519.81|22593.77|22513.77|10
1736900860000|2025-01-15 00:27:40|22594.45|22514.45|22594.21|22514.21|22596.42|22516.42|22593.4|22513.4|10
1736900870000|2025-01-15 00:27:50|22593.92|22513.92|22588.71|22508.71|22593.92|22513.92|22588.36|22508.36|10
1736900880000|2025-01-15 00:28:00|22588.58|22508.58|22583.37|22503.37|22588.58|22508.58|22583.37|22503.37|10
1736900890000|2025-01-15 00:28:10|22581.3|22501.3|22577.5|22497.5|22581.3|22501.3|22577.27|22497.27|10
1736900900000|2025-01-15 00:28:20|22577.36|22497.36|22574.81|22494.81|22579.06|22499.06|22574.74|22494.74|10
1736900910000|2025-01-15 00:28:30|22575.47|22495.47|22575.73|22495.73|22576.58|22496.58|22573.88|22493.88|10
1736900920000|2025-01-15 00:28:40|22574.83|22494.83|22572.13|22492.13|22574.83|22494.83|22572.13|22492.13|10
1736900930000|2025-01-15 00:28:50|22571.77|22491.77|22570.38|22490.38|22571.79|22491.79|22570.38|22490.38|9
1736900940000|2025-01-15 00:29:00|22570.4|22490.4|22568.4|22488.4|22570.85|22490.85|22567.67|22487.67|10
1736900950000|2025-01-15 00:29:10|22567.83|22487.83|22567.35|22487.35|22568.2|22488.2|22567.19|22487.19|10
1736900960000|2025-01-15 00:29:20|22567.31|22487.31|22563.88|22483.88|22567.44|22487.44|22562.68|22482.68|10
1736900970000|2025-01-15 00:29:30|22563.9|22483.9|22562.9|22482.9|22564.42|22484.42|22562.34|22482.34|9
1736900980000|2025-01-15 00:29:40|22562.78|22482.78|22563.21|22483.21|22563.84|22483.84|22562.78|22482.78|10
1736900990000|2025-01-15 00:29:50|22563.41|22483.41|22567.88|22487.88|22567.88|22487.88|22563.41|22483.41|10
1736901000000|2025-01-15 00:30:00|22568.12|22488.12|22564.54|22484.54|22568.29|22488.29|22564.54|22484.54|10
1736901010000|2025-01-15 00:30:10|22564.25|22484.25|22563.84|22483.84|22564.25|22484.25|22563.19|22483.19|10
1736901020000|2025-01-15 00:30:20|22563.9|22483.9|22574.11|22494.11|22574.11|22494.11|22563.9|22483.9|10
1736901030000|2025-01-15 00:30:30|22574.13|22494.13|22573.71|22493.71|22574.47|22494.47|22573.25|22493.25|10
1736901040000|2025-01-15 00:30:40|22573.86|22493.86|22576.68|22496.68|22576.68|22496.68|22573.48|22493.48|9
1736901050000|2025-01-15 00:30:50|22578.46|22498.46|22580.9|22500.9|22581.79|22501.79|22578.43|22498.43|10
1736901060000|2025-01-15 00:31:00|22581.49|22501.49|22592.87|22512.87|22592.87|22512.87|22581.49|22501.49|10
1736901070000|2025-01-15 00:31:10|22592.49|22512.49|22596.36|22516.36|22596.36|22516.36|22592.49|22512.49|10
1736901080000|2025-01-15 00:31:20|22596.62|22516.62|22597.17|22517.17|22597.6|22517.6|22596.62|22516.62|10
1736901090000|2025-01-15 00:31:30|22597.19|22517.19|22595.01|22515.01|22597.3|22517.3|22595.01|22515.01|10
1736901100000|2025-01-15 00:31:40|22594.75|22514.75|22596.46|22516.46|22597.89|22517.89|22594.68|22514.68|10
1736901110000|2025-01-15 00:31:50|22596.35|22516.35|22597.22|22517.22|22597.22|22517.22|22596.19|22516.19|10
1736901120000|2025-01-15 00:32:00|22597.26|22517.26|22595.43|22515.43|22599.21|22519.21|22595.43|22515.43|10
1736901130000|2025-01-15 00:32:10|22594.23|22514.23|22594.51|22514.51|22594.56|22514.56|22593.58|22513.58|10
1736901140000|2025-01-15 00:32:20|22594.32|22514.32|22594.36|22514.36|22594.36|22514.36|22592.26|22512.26|10
1736901150000|2025-01-15 00:32:30|22592.64|22512.64|22586.81|22506.81|22593.15|22513.15|22586.81|22506.81|10
1736901160000|2025-01-15 00:32:40|22588.75|22508.75|22587.28|22507.28|22588.75|22508.75|22586.55|22506.55|10
1736901170000|2025-01-15 00:32:50|22587.61|22507.61|22587.04|22507.04|22588.02|22508.02|22586.62|22506.62|9
1736901180000|2025-01-15 00:33:00|22587.53|22507.53|22586.55|22506.55|22588.24|22508.24|22586.31|22506.31|10
1736901190000|2025-01-15 00:33:10|22585.9|22505.9|22584.53|22504.53|22585.9|22505.9|22583.78|22503.78|10
1736901200000|2025-01-15 00:33:20|22583.97|22503.97|22579.78|22499.78|22583.97|22503.97|22579.78|22499.78|10
1736901210000|2025-01-15 00:33:30|22578.11|22498.11|22577.06|22497.06|22578.51|22498.51|22576.39|22496.39|10
1736901220000|2025-01-15 00:33:40|22577.05|22497.05|22578.66|22498.66|22578.88|22498.88|22576.48|22496.48|10
1736901230000|2025-01-15 00:33:50|22578.5|22498.5|22576.94|22496.94|22578.94|22498.94|22576.43|22496.43|10
1736901240000|2025-01-15 00:34:00|22577.11|22497.11|22573.44|22493.44|22577.11|22497.11|22572.83|22492.83|10
1736901250000|2025-01-15 00:34:10|22572.88|22492.88|22574.07|22494.07|22574.07|22494.07|22572.45|22492.45|10
1736901260000|2025-01-15 00:34:20|22574.04|22494.04|22569.35|22489.35|22574.15|22494.15|22569.35|22489.35|10
1736901270000|2025-01-15 00:34:30|22568.72|22488.72|22564.32|22484.32|22568.73|22488.73|22564.32|22484.32|10
1736901280000|2025-01-15 00:34:40|22564.22|22484.22|22564.19|22484.19|22565.16|22485.16|22564.18|22484.18|10
1736901290000|2025-01-15 00:34:50|22563.99|22483.99|22561.62|22481.62|22563.99|22483.99|22561.62|22481.62|9
1736901300000|2025-01-15 00:35:00|22561.13|22481.13|22556.87|22476.87|22561.13|22481.13|22556.87|22476.87|10
1736901310000|2025-01-15 00:35:10|22556.52|22476.52|22555.76|22475.76|22556.52|22476.52|22554.68|22474.68|10
1736901320000|2025-01-15 00:35:20|22556.09|22476.09|22553.19|22473.19|22556.74|22476.74|22553.11|22473.11|10
1736901330000|2025-01-15 00:35:30|22552.86|22472.86|22538.89|22458.89|22552.86|22472.86|22538.89|22458.89|10
1736901340000|2025-01-15 00:35:40|22538.06|22458.06|22532.69|22452.69|22538.15|22458.15|22532.68|22452.68|10
1736901350000|2025-01-15 00:35:50|22529.97|22449.97|22525.62|22445.62|22529.97|22449.97|22525.62|22445.62|10
1736901360000|2025-01-15 00:36:00|22526.2|22446.2|22525.43|22445.43|22527.39|22447.39|22525.43|22445.43|10
1736901370000|2025-01-15 00:36:10|22525.47|22445.47|22525.82|22445.82|22525.92|22445.92|22525.47|22445.47|10
1736901380000|2025-01-15 00:36:20|22525.56|22445.56|22519.54|22439.54|22525.76|22445.76|22519.54|22439.54|10
1736901390000|2025-01-15 00:36:30|22519.3|22439.3|22515.95|22435.95|22519.3|22439.3|22515.94|22435.94|10
1736901400000|2025-01-15 00:36:40|22515.92|22435.92|22516.55|22436.55|22517.92|22437.92|22515.92|22435.92|10
1736901410000|2025-01-15 00:36:50|22517.91|22437.91|22512.78|22432.78|22517.91|22437.91|22512.78|22432.78|10
1736901420000|2025-01-15 00:37:00|22512.57|22432.57|22504.08|22424.08|22512.57|22432.57|22504.08|22424.08|10
1736901430000|2025-01-15 00:37:10|22504.02|22424.02|22506.18|22426.18|22507.48|22427.48|22503.95|22423.95|10
1736901440000|2025-01-15 00:37:20|22505.71|22425.71|22501.53|22421.53|22505.77|22425.77|22501.2|22421.2|10
1736901450000|2025-01-15 00:37:30|22501.64|22421.64|22501.85|22421.85|22504.43|22424.43|22499.91|22419.91|10
1736901460000|2025-01-15 00:37:40|22501.92|22421.92|22500.82|22420.82|22502.15|22422.15|22500.82|22420.82|9
1736901470000|2025-01-15 00:37:50|22500.65|22420.65|22503.09|22423.09|22503.38|22423.38|22500.53|22420.53|10
1736901480000|2025-01-15 00:38:00|22502.98|22422.98|22501.24|22421.24|22503.46|22423.46|22497.55|22417.55|10
1736901490000|2025-01-15 00:38:10|22501.74|22421.74|22505.38|22425.38|22505.38|22425.38|22501.74|22421.74|10
1736901500000|2025-01-15 00:38:20|22505.45|22425.45|22506.16|22426.16|22506.16|22426.16|22504.27|22424.27|10
1736901510000|2025-01-15 00:38:30|22506.05|22426.05|22503.53|22423.53|22506.33|22426.33|22503.53|22423.53|10
1736901520000|2025-01-15 00:38:40|22503.13|22423.13|22502.23|22422.23|22503.13|22423.13|22502.23|22422.23|10
1736901530000|2025-01-15 00:38:50|22502.18|22422.18|22500.64|22420.64|22502.27|22422.27|22500.6|22420.6|10
1736901540000|2025-01-15 00:39:00|22500.33|22420.33|22502.92|22422.92|22503.13|22423.13|22500.33|22420.33|9
1736901550000|2025-01-15 00:39:10|22503.03|22423.03|22506.87|22426.87|22507.28|22427.28|22503.02|22423.02|10
1736901560000|2025-01-15 00:39:20|22505.75|22425.75|22504.88|22424.88|22505.9|22425.9|22503.78|22423.78|10
1736901570000|2025-01-15 00:39:30|22504.97|22424.97|22507.04|22427.04|22507.04|22427.04|22504.75|22424.75|10
1736901580000|2025-01-15 00:39:40|22507.59|22427.59|22510.76|22430.76|22511.14|22431.14|22507.59|22427.59|10
1736901590000|2025-01-15 00:39:50|22509.54|22429.54|22507.17|22427.17|22509.58|22429.58|22505.35|22425.35|9
1736901600000|2025-01-15 00:40:00|22507.77|22427.77|22509.22|22429.22|22509.22|22429.22|22507.74|22427.74|10
1736901610000|2025-01-15 00:40:10|22508.99|22428.99|22509.48|22429.48|22510.09|22430.09|22508.68|22428.68|10
1736901620000|2025-01-15 00:40:20|22509.03|22429.03|22508.32|22428.32|22509.03|22429.03|22507.53|22427.53|10
1736901630000|2025-01-15 00:40:30|22505.08|22425.08|22510.04|22430.04|22510.04|22430.04|22505.08|22425.08|10
1736901640000|2025-01-15 00:40:40|22509.61|22429.61|22509.19|22429.19|22509.61|22429.61|22508.83|22428.83|10
1736901650000|2025-01-15 00:40:50|22509.22|22429.22|22508.44|22428.44|22510.1|22430.1|22508.2|22428.2|10
1736901660000|2025-01-15 00:41:00|22508.45|22428.45|22502.38|22422.38|22508.54|22428.54|22502.38|22422.38|10
1736901670000|2025-01-15 00:41:10|22502.01|22422.01|22498.62|22418.62|22502.01|22422.01|22498.61|22418.61|10
1736901680000|2025-01-15 00:41:20|22497.9|22417.9|22497.77|22417.77|22498.36|22418.36|22497.77|22417.77|10
1736901690000|2025-01-15 00:41:30|22497.17|22417.17|22496.75|22416.75|22497.17|22417.17|22496.65|22416.65|8
1736901700000|2025-01-15 00:41:40|22496.34|22416.34|22495.51|22415.51|22496.34|22416.34|22495.51|22415.51|10
1736901710000|2025-01-15 00:41:50|22495.18|22415.18|22495.25|22415.25|22495.39|22415.39|22494.97|22414.97|10
1736901720000|2025-01-15 00:42:00|22495.23|22415.23|22496.32|22416.32|22496.32|22416.32|22495.23|22415.23|9
1736901730000|2025-01-15 00:42:10|22496.37|22416.37|22497.45|22417.45|22498.47|22418.47|22496.32|22416.32|10
1736901740000|2025-01-15 00:42:20|22497.8|22417.8|22499.76|22419.76|22500.63|22420.63|22497.76|22417.76|10
1736901750000|2025-01-15 00:42:30|22499.59|22419.59|22501.57|22421.57|22501.57|22421.57|22499.59|22419.59|10
1736901760000|2025-01-15 00:42:40|22501.63|22421.63|22501.99|22421.99|22502.22|22422.22|22501.41|22421.41|10
1736901770000|2025-01-15 00:42:50|22503.15|22423.15|22506.79|22426.79|22506.79|22426.79|22503.15|22423.15|10
1736901780000|2025-01-15 00:43:00|22506.72|22426.72|22509.91|22429.91|22509.91|22429.91|22506.6|22426.6|10
1736901790000|2025-01-15 00:43:10|22510.47|22430.47|22510.68|22430.68|22510.88|22430.88|22510.27|22430.27|10
1736901800000|2025-01-15 00:43:20|22511.5|22431.5|22512.22|22432.22|22512.58|22432.58|22511.26|22431.26|10
1736901810000|2025-01-15 00:43:30|22512.42|22432.42|22515.44|22435.44|22515.44|22435.44|22512.34|22432.34|10
1736901820000|2025-01-15 00:43:40|22515.94|22435.94|22518.91|22438.91|22518.91|22438.91|22515.94|22435.94|10
1736901830000|2025-01-15 00:43:50|22519|22439|22514.69|22434.69|22519|22439|22514.69|22434.69|10
1736901840000|2025-01-15 00:44:00|22513.9|22433.9|22512.2|22432.2|22514.28|22434.28|22512.05|22432.05|10
1736901850000|2025-01-15 00:44:10|22512.24|22432.24|22511.29|22431.29|22512.24|22432.24|22511.29|22431.29|9
1736901860000|2025-01-15 00:44:20|22511.5|22431.5|22510.41|22430.41|22511.5|22431.5|22510.41|22430.41|10
1736901870000|2025-01-15 00:44:30|22510.36|22430.36|22510.83|22430.83|22510.83|22430.83|22510.03|22430.03|9
1736901880000|2025-01-15 00:44:40|22510.69|22430.69|22511.49|22431.49|22511.92|22431.92|22509.98|22429.98|10
1736901890000|2025-01-15 00:44:50|22511.89|22431.89|22512.44|22432.44|22512.47|22432.47|22511.89|22431.89|10
1736901900000|2025-01-15 00:45:00|22512.47|22432.47|22509.33|22429.33|22512.54|22432.54|22509.33|22429.33|10
1736901910000|2025-01-15 00:45:10|22509.39|22429.39|22498.1|22418.1|22509.39|22429.39|22498.1|22418.1|10
1736901920000|2025-01-15 00:45:20|22497.93|22417.93|22493.89|22413.89|22497.93|22417.93|22493.89|22413.89|9
1736901930000|2025-01-15 00:45:30|22493.85|22413.85|22490.91|22410.91|22493.85|22413.85|22490.91|22410.91|10
1736901940000|2025-01-15 00:45:40|22490.52|22410.52|22492.35|22412.35|22492.63|22412.63|22489.53|22409.53|10
1736901950000|2025-01-15 00:45:50|22492.85|22412.85|22493.44|22413.44|22493.54|22413.54|22492.76|22412.76|10
1736901960000|2025-01-15 00:46:00|22493.55|22413.55|22493.03|22413.03|22493.66|22413.66|22492.85|22412.85|10
1736901970000|2025-01-15 00:46:10|22493.44|22413.44|22499.23|22419.23|22499.68|22419.68|22493.44|22413.44|10
1736901980000|2025-01-15 00:46:20|22499.25|22419.25|22500.81|22420.81|22501.19|22421.19|22499.25|22419.25|10
1736901990000|2025-01-15 00:46:30|22500.22|22420.22|22501.86|22421.86|22501.86|22421.86|22500.22|22420.22|10
1736902000000|2025-01-15 00:46:40|22502.07|22422.07|22500.74|22420.74|22502.47|22422.47|22500.74|22420.74|10
1736902010000|2025-01-15 00:46:50|22500.48|22420.48|22502.18|22422.18|22502.83|22422.83|22500.48|22420.48|10
1736902020000|2025-01-15 00:47:00|22501.9|22421.9|22503.44|22423.44|22503.44|22423.44|22501.9|22421.9|10
1736902030000|2025-01-15 00:47:10|22503.56|22423.56|22504.94|22424.94|22504.94|22424.94|22503.55|22423.55|9
1736902040000|2025-01-15 00:47:20|22504.95|22424.95|22507.2|22427.2|22507.2|22427.2|22504.95|22424.95|10
1736902050000|2025-01-15 00:47:30|22507.23|22427.23|22500.71|22420.71|22507.39|22427.39|22500.06|22420.06|10
1736902060000|2025-01-15 00:47:40|22500.89|22420.89|22503.36|22423.36|22503.36|22423.36|22500.81|22420.81|10
1736902070000|2025-01-15 00:47:50|22503.29|22423.29|22513.03|22433.03|22513.03|22433.03|22503.29|22423.29|10
1736902080000|2025-01-15 00:48:00|22513.86|22433.86|22512.24|22432.24|22514.53|22434.53|22512.24|22432.24|9
1736902090000|2025-01-15 00:48:10|22512.94|22432.94|22515.48|22435.48|22515.48|22435.48|22512.94|22432.94|9
1736902100000|2025-01-15 00:48:20|22515.68|22435.68|22509.46|22429.46|22515.68|22435.68|22509.46|22429.46|10
1736902110000|2025-01-15 00:48:30|22509.42|22429.42|22511.8|22431.8|22511.8|22431.8|22509.35|22429.35|10
1736902120000|2025-01-15 00:48:40|22511.6|22431.6|22515.01|22435.01|22515.01|22435.01|22511.6|22431.6|10
1736902130000|2025-01-15 00:48:50|22515.34|22435.34|22519.68|22439.68|22519.68|22439.68|22515.34|22435.34|10
1736902140000|2025-01-15 00:49:00|22520.31|22440.31|22529.61|22449.61|22529.61|22449.61|22520.31|22440.31|10
1736902150000|2025-01-15 00:49:10|22529.85|22449.85|22537.79|22457.79|22537.81|22457.81|22529.85|22449.85|9
1736902160000|2025-01-15 00:49:20|22537.73|22457.73|22539.41|22459.41|22539.44|22459.44|22537.73|22457.73|10
1736902170000|2025-01-15 00:49:30|22539.43|22459.43|22542.29|22462.29|22542.55|22462.55|22539.43|22459.43|10
1736902180000|2025-01-15 00:49:40|22542.21|22462.21|22539.66|22459.66|22542.21|22462.21|22539.66|22459.66|9
1736902190000|2025-01-15 00:49:50|22539.64|22459.64|22539.31|22459.31|22539.73|22459.73|22539.29|22459.29|9
1736902200000|2025-01-15 00:50:00|22539.27|22459.27|22537.55|22457.55|22539.91|22459.91|22537.28|22457.28|10
1736902210000|2025-01-15 00:50:10|22538.09|22458.09|22535.89|22455.89|22538.28|22458.28|22535.89|22455.89|10
1736902220000|2025-01-15 00:50:20|22535.58|22455.58|22534.51|22454.51|22536.32|22456.32|22534.51|22454.51|10
1736902230000|2025-01-15 00:50:30|22533.79|22453.79|22532.16|22452.16|22533.79|22453.79|22531.75|22451.75|10
1736902240000|2025-01-15 00:50:40|22532.28|22452.28|22533.97|22453.97|22534.8|22454.8|22532.28|22452.28|10
1736902250000|2025-01-15 00:50:50|22534.38|22454.38|22533.58|22453.58|22534.88|22454.88|22532.98|22452.98|10
1736902260000|2025-01-15 00:51:00|22532.79|22452.79|22534.46|22454.46|22534.66|22454.66|22532.79|22452.79|9
1736902270000|2025-01-15 00:51:10|22534.67|22454.67|22534.16|22454.16|22537.02|22457.02|22534.16|22454.16|10
1736902280000|2025-01-15 00:51:20|22532.9|22452.9|22534.7|22454.7|22535.91|22455.91|22532.29|22452.29|10
1736902290000|2025-01-15 00:51:30|22534.27|22454.27|22533.57|22453.57|22534.27|22454.27|22533.13|22453.13|10
1736902300000|2025-01-15 00:51:40|22532.38|22452.38|22530.16|22450.16|22532.38|22452.38|22529.64|22449.64|10
1736902310000|2025-01-15 00:51:50|22530.48|22450.48|22531|22451|22531.77|22451.77|22529.98|22449.98|10
1736902320000|2025-01-15 00:52:00|22530.22|22450.22|22527.62|22447.62|22530.22|22450.22|22527.62|22447.62|10
1736902330000|2025-01-15 00:52:10|22527.38|22447.38|22525.07|22445.07|22527.38|22447.38|22525.07|22445.07|10
1736902340000|2025-01-15 00:52:20|22525.22|22445.22|22525.68|22445.68|22526.47|22446.47|22525.22|22445.22|10
1736902350000|2025-01-15 00:52:30|22526.48|22446.48|22524.64|22444.64|22526.97|22446.97|22523.68|22443.68|10
1736902360000|2025-01-15 00:52:40|22524.58|22444.58|22523.8|22443.8|22524.81|22444.81|22523.43|22443.43|9
1736902370000|2025-01-15 00:52:50|22523.82|22443.82|22521.16|22441.16|22524.27|22444.27|22520.73|22440.73|10
1736902380000|2025-01-15 00:53:00|22521.2|22441.2|22519.24|22439.24|22521.87|22441.87|22518.92|22438.92|10
1736902390000|2025-01-15 00:53:10|22519.37|22439.37|22518.15|22438.15|22519.45|22439.45|22518.15|22438.15|10
1736902400000|2025-01-15 00:53:20|22517.98|22437.98|22515.77|22435.77|22520.26|22440.26|22515.77|22435.77|10
1736902410000|2025-01-15 00:53:30|22514.86|22434.86|22515.55|22435.55|22515.55|22435.55|22514.75|22434.75|10
1736902420000|2025-01-15 00:53:40|22515.74|22435.74|22517.64|22437.64|22517.64|22437.64|22515.44|22435.44|10
1736902430000|2025-01-15 00:53:50|22516.89|22436.89|22517.34|22437.34|22517.38|22437.38|22516.77|22436.77|10
1736902440000|2025-01-15 00:54:00|22517.19|22437.19|22518.85|22438.85|22518.85|22438.85|22516.92|22436.92|10
1736902450000|2025-01-15 00:54:10|22518.82|22438.82|22518.72|22438.72|22520.39|22440.39|22518.66|22438.66|10
1736902460000|2025-01-15 00:54:20|22518.6|22438.6|22518.22|22438.22|22518.6|22438.6|22518.17|22438.17|10
1736902470000|2025-01-15 00:54:30|22518.21|22438.21|22519.15|22439.15|22519.15|22439.15|22518.16|22438.16|9
1736902480000|2025-01-15 00:54:40|22518.76|22438.76|22518.8|22438.8|22518.8|22438.8|22518.65|22438.65|7
1736902490000|2025-01-15 00:54:50|22518.71|22438.71|22517.96|22437.96|22518.77|22438.77|22517.96|22437.96|10
1736902500000|2025-01-15 00:55:00|22518.06|22438.06|22516.88|22436.88|22518.38|22438.38|22516.42|22436.42|10
1736902510000|2025-01-15 00:55:10|22516.89|22436.89|22518.8|22438.8|22518.94|22438.94|22516.89|22436.89|10
1736902520000|2025-01-15 00:55:20|22518.63|22438.63|22518.31|22438.31|22519.33|22439.33|22517.98|22437.98|9
1736902530000|2025-01-15 00:55:30|22518.82|22438.82|22521.85|22441.85|22521.85|22441.85|22518.82|22438.82|9
1736902540000|2025-01-15 00:55:40|22523.99|22443.99|22523.64|22443.64|22526.53|22446.53|22522.4|22442.4|10
1736902550000|2025-01-15 00:55:50|22524.21|22444.21|22528.21|22448.21|22528.87|22448.87|22524.02|22444.02|9
1736902560000|2025-01-15 00:56:00|22527.95|22447.95|22525.95|22445.95|22528.34|22448.34|22525.93|22445.93|10
1736902570000|2025-01-15 00:56:10|22525.44|22445.44|22525.35|22445.35|22526.02|22446.02|22525.35|22445.35|10
1736902580000|2025-01-15 00:56:20|22525.65|22445.65|22526.1|22446.1|22526.42|22446.42|22525.53|22445.53|10
1736902590000|2025-01-15 00:56:30|22525.93|22445.93|22526.49|22446.49|22526.49|22446.49|22525.86|22445.86|10
1736902600000|2025-01-15 00:56:40|22526.26|22446.26|22527.35|22447.35|22527.36|22447.36|22525.63|22445.63|8
1736902610000|2025-01-15 00:56:50|22526.98|22446.98|22520.9|22440.9|22526.98|22446.98|22520.46|22440.46|10
1736902620000|2025-01-15 00:57:00|22520.85|22440.85|22517.64|22437.64|22520.85|22440.85|22517.64|22437.64|10
1736902630000|2025-01-15 00:57:10|22517.71|22437.71|22517.78|22437.78|22518.26|22438.26|22517.71|22437.71|9
1736902640000|2025-01-15 00:57:20|22517.75|22437.75|22516.63|22436.63|22517.75|22437.75|22516.63|22436.63|9
1736902650000|2025-01-15 00:57:30|22516.26|22436.26|22516.55|22436.55|22517.37|22437.37|22516.26|22436.26|9
1736902660000|2025-01-15 00:57:40|22516.44|22436.44|22516.25|22436.25|22516.44|22436.44|22516.11|22436.11|9
1736902670000|2025-01-15 00:57:50|22516.33|22436.33|22517.53|22437.53|22518.02|22438.02|22515.23|22435.23|10
1736902680000|2025-01-15 00:58:00|22517.38|22437.38|22520.55|22440.55|22520.57|22440.57|22517.22|22437.22|10
1736902690000|2025-01-15 00:58:10|22520.66|22440.66|22525.04|22445.04|22525.04|22445.04|22520.66|22440.66|10
1736902700000|2025-01-15 00:58:20|22526.51|22446.51|22526.48|22446.48|22526.52|22446.52|22525.93|22445.93|10
1736902710000|2025-01-15 00:58:30|22526.6|22446.6|22527.25|22447.25|22527.25|22447.25|22526.3|22446.3|10
1736902720000|2025-01-15 00:58:40|22527.14|22447.14|22525.58|22445.58|22527.17|22447.17|22525.44|22445.44|10
1736902730000|2025-01-15 00:58:50|22525.56|22445.56|22525.87|22445.87|22525.87|22445.87|22525.49|22445.49|9
1736902740000|2025-01-15 00:59:00|22525.82|22445.82|22524.73|22444.73|22526.03|22446.03|22524.4|22444.4|10
1736902750000|2025-01-15 00:59:10|22525.03|22445.03|22524.44|22444.44|22525.4|22445.4|22524.07|22444.07|9
1736902760000|2025-01-15 00:59:20|22524.79|22444.79|22524.06|22444.06|22524.92|22444.92|22523.87|22443.87|10
1736902770000|2025-01-15 00:59:30|22524.46|22444.46|22524.5|22444.5|22524.5|22444.5|22523.84|22443.84|10
1736902780000|2025-01-15 00:59:40|22524.53|22444.53|22523.74|22443.74|22524.56|22444.56|22523.74|22443.74|9
1736902790000|2025-01-15 00:59:50|22523.67|22443.67|22523.7|22443.7|22524.23|22444.23|22523.51|22443.51|9
1736902800000|2025-01-15 01:00:00|22522.92|22442.92|22518.03|22438.03|22522.92|22442.92|22517.29|22437.29|10
1736902810000|2025-01-15 01:00:10|22518.05|22438.05|22509.57|22429.57|22518.05|22438.05|22509.57|22429.57|10
1736902820000|2025-01-15 01:00:20|22509.29|22429.29|22508.14|22428.14|22509.29|22429.29|22507.55|22427.55|10
1736902830000|2025-01-15 01:00:30|22508.11|22428.11|22505.99|22425.99|22508.31|22428.31|22505.8|22425.8|9
1736902840000|2025-01-15 01:00:40|22506.29|22426.29|22507.63|22427.63|22507.64|22427.64|22505.89|22425.89|10
1736902850000|2025-01-15 01:00:50|22507.68|22427.68|22504.88|22424.88|22507.68|22427.68|22504.37|22424.37|9
1736902860000|2025-01-15 01:01:00|22505.96|22425.96|22503.45|22423.45|22507.56|22427.56|22503.45|22423.45|10
1736902870000|2025-01-15 01:01:10|22503.6|22423.6|22504.43|22424.43|22504.43|22424.43|22503.15|22423.15|10
1736902880000|2025-01-15 01:01:20|22505.74|22425.74|22509.71|22429.71|22509.71|22429.71|22505.74|22425.74|9
1736902890000|2025-01-15 01:01:30|22510.58|22430.58|22513.38|22433.38|22513.38|22433.38|22510.58|22430.58|9
1736902900000|2025-01-15 01:01:40|22513.39|22433.39|22514.94|22434.94|22514.94|22434.94|22513.39|22433.39|10
1736902910000|2025-01-15 01:01:50|22515.34|22435.34|22518.62|22438.62|22518.62|22438.62|22515.34|22435.34|9
1736902920000|2025-01-15 01:02:00|22519.82|22439.82|22532.85|22452.85|22533.65|22453.65|22519.82|22439.82|10
1736902930000|2025-01-15 01:02:10|22533.3|22453.3|22533.83|22453.83|22533.93|22453.93|22532.36|22452.36|10
1736902940000|2025-01-15 01:02:20|22533.96|22453.96|22529.67|22449.67|22533.96|22453.96|22529.47|22449.47|9
1736902950000|2025-01-15 01:02:30|22529.65|22449.65|22532.96|22452.96|22532.96|22452.96|22529.65|22449.65|8
1736902960000|2025-01-15 01:02:40|22532.92|22452.92|22539.49|22459.49|22539.49|22459.49|22531.78|22451.78|10
1736902970000|2025-01-15 01:02:50|22540.38|22460.38|22540.4|22460.4|22541.7|22461.7|22540.38|22460.38|9
1736902980000|2025-01-15 01:03:00|22539.9|22459.9|22545.48|22465.48|22545.48|22465.48|22539.9|22459.9|10
1736902990000|2025-01-15 01:03:10|22545.83|22465.83|22547.69|22467.69|22548.27|22468.27|22545.83|22465.83|10
1736903000000|2025-01-15 01:03:20|22547.66|22467.66|22544.65|22464.65|22547.66|22467.66|22544.65|22464.65|10
1736903010000|2025-01-15 01:03:30|22545.55|22465.55|22545.38|22465.38|22545.55|22465.55|22543.92|22463.92|10
1736903020000|2025-01-15 01:03:40|22544.23|22464.23|22537.32|22457.32|22544.23|22464.23|22537.32|22457.32|10
1736903030000|2025-01-15 01:03:50|22536.71|22456.71|22530.7|22450.7|22536.71|22456.71|22529.95|22449.95|10
1736903040000|2025-01-15 01:04:00|22531.01|22451.01|22532.62|22452.62|22532.62|22452.62|22530.38|22450.38|10
1736903050000|2025-01-15 01:04:10|22532.69|22452.69|22530.16|22450.16|22532.95|22452.95|22529.8|22449.8|10
1736903060000|2025-01-15 01:04:20|22530.33|22450.33|22528.62|22448.62|22531.86|22451.86|22528.3|22448.3|10
1736903070000|2025-01-15 01:04:30|22528.99|22448.99|22527.47|22447.47|22529.29|22449.29|22527.18|22447.18|10
1736903080000|2025-01-15 01:04:40|22527.48|22447.48|22523.96|22443.96|22527.48|22447.48|22523.42|22443.42|10
1736903090000|2025-01-15 01:04:50|22523.05|22443.05|22521.77|22441.77|22523.56|22443.56|22516.36|22436.36|10
1736903100000|2025-01-15 01:05:00|22521.94|22441.94|22523.71|22443.71|22523.71|22443.71|22521.68|22441.68|10
1736903110000|2025-01-15 01:05:10|22523.73|22443.73|22526.46|22446.46|22526.46|22446.46|22523.19|22443.19|9
1736903120000|2025-01-15 01:05:20|22526.23|22446.23|22527.49|22447.49|22527.49|22447.49|22525.95|22445.95|10
1736903130000|2025-01-15 01:05:30|22527.51|22447.51|22529.85|22449.85|22529.85|22449.85|22527.51|22447.51|10
1736903140000|2025-01-15 01:05:40|22530.23|22450.23|22529.68|22449.68|22531.12|22451.12|22529.68|22449.68|9
1736903150000|2025-01-15 01:05:50|22529.69|22449.69|22531.11|22451.11|22531.14|22451.14|22529.65|22449.65|9
1736903160000|2025-01-15 01:06:00|22531.39|22451.39|22529.34|22449.34|22531.39|22451.39|22529.34|22449.34|10
1736903170000|2025-01-15 01:06:10|22529.18|22449.18|22531.01|22451.01|22531.01|22451.01|22529.09|22449.09|9
1736903180000|2025-01-15 01:06:20|22530.63|22450.63|22530.75|22450.75|22530.93|22450.93|22529.87|22449.87|10
1736903190000|2025-01-15 01:06:30|22530.3|22450.3|22529.84|22449.84|22530.3|22450.3|22528.93|22448.93|9
1736903200000|2025-01-15 01:06:40|22529.82|22449.82|22529.44|22449.44|22529.82|22449.82|22527.31|22447.31|9
1736903210000|2025-01-15 01:06:50|22529.73|22449.73|22533.91|22453.91|22533.91|22453.91|22529.73|22449.73|9
1736903220000|2025-01-15 01:07:00|22534.04|22454.04|22533.93|22453.93|22534.76|22454.76|22533.93|22453.93|10
1736903230000|2025-01-15 01:07:10|22533.9|22453.9|22533.95|22453.95|22533.95|22453.95|22532.53|22452.53|10
1736903240000|2025-01-15 01:07:20|22534.8|22454.8|22537.24|22457.24|22537.24|22457.24|22534.8|22454.8|9
1736903250000|2025-01-15 01:07:30|22536.84|22456.84|22538.02|22458.02|22538.02|22458.02|22536.44|22456.44|10
1736903260000|2025-01-15 01:07:40|22536.74|22456.74|22535.91|22455.91|22537.46|22457.46|22535.54|22455.54|10
1736903270000|2025-01-15 01:07:50|22536.6|22456.6|22537.76|22457.76|22538.34|22458.34|22536.6|22456.6|10
1736903280000|2025-01-15 01:08:00|22537.81|22457.81|22538.28|22458.28|22538.28|22458.28|22537.16|22457.16|9
1736903290000|2025-01-15 01:08:10|22537.99|22457.99|22536.74|22456.74|22537.99|22457.99|22535.84|22455.84|10
1736903300000|2025-01-15 01:08:20|22536.59|22456.59|22537.94|22457.94|22537.94|22457.94|22536.59|22456.59|9
1736903310000|2025-01-15 01:08:30|22537.64|22457.64|22536.45|22456.45|22537.82|22457.82|22536.18|22456.18|10
1736903320000|2025-01-15 01:08:40|22536.49|22456.49|22536.66|22456.66|22536.79|22456.79|22536.21|22456.21|10
1736903330000|2025-01-15 01:08:50|22536.78|22456.78|22540.27|22460.27|22540.27|22460.27|22536.78|22456.78|10
1736903340000|2025-01-15 01:09:00|22540.45|22460.45|22542.85|22462.85|22543.09|22463.09|22540.45|22460.45|10
1736903350000|2025-01-15 01:09:10|22542.94|22462.94|22552.02|22472.02|22552.06|22472.06|22542.94|22462.94|10
1736903360000|2025-01-15 01:09:20|22552.25|22472.25|22554.96|22474.96|22555.17|22475.17|22552.25|22472.25|10
1736903370000|2025-01-15 01:09:30|22554.84|22474.84|22558.26|22478.26|22559.16|22479.16|22554.84|22474.84|10
1736903380000|2025-01-15 01:09:40|22558.01|22478.01|22560.87|22480.87|22560.87|22480.87|22558.01|22478.01|10
1736903390000|2025-01-15 01:09:50|22561.41|22481.41|22562.12|22482.12|22563.67|22483.67|22561.41|22481.41|10
1736903400000|2025-01-15 01:10:00|22562.48|22482.48|22563.93|22483.93|22563.93|22483.93|22562.07|22482.07|9
1736903410000|2025-01-15 01:10:10|22563.48|22483.48|22566.03|22486.03|22566.03|22486.03|22562.65|22482.65|10
1736903420000|2025-01-15 01:10:20|22565.95|22485.95|22569.43|22489.43|22569.43|22489.43|22565.58|22485.58|10
1736903430000|2025-01-15 01:10:30|22570.47|22490.47|22571.34|22491.34|22571.49|22491.49|22570.47|22490.47|10
1736903440000|2025-01-15 01:10:40|22571.37|22491.37|22571.27|22491.27|22572.04|22492.04|22571.27|22491.27|10
1736903450000|2025-01-15 01:10:50|22571.07|22491.07|22570.84|22490.84|22571.09|22491.09|22569.84|22489.84|10
1736903460000|2025-01-15 01:11:00|22571.25|22491.25|22567.93|22487.93|22571.29|22491.29|22567.93|22487.93|10
1736903470000|2025-01-15 01:11:10|22567.54|22487.54|22566.45|22486.45|22567.54|22487.54|22566.45|22486.45|9
1736903480000|2025-01-15 01:11:20|22566.5|22486.5|22566.8|22486.8|22568.34|22488.34|22566.23|22486.23|10
1736903490000|2025-01-15 01:11:30|22566.61|22486.61|22562.05|22482.05|22566.61|22486.61|22562.05|22482.05|10
1736903500000|2025-01-15 01:11:40|22561.98|22481.98|22559.12|22479.12|22561.98|22481.98|22556.55|22476.55|10
1736903510000|2025-01-15 01:11:50|22559.2|22479.2|22555.31|22475.31|22559.2|22479.2|22555.31|22475.31|10
1736903520000|2025-01-15 01:12:00|22555.1|22475.1|22554.44|22474.44|22555.57|22475.57|22554|22474|10
1736903530000|2025-01-15 01:12:10|22554.48|22474.48|22553.4|22473.4|22554.93|22474.93|22552.81|22472.81|10
1736903540000|2025-01-15 01:12:20|22552.86|22472.86|22553.27|22473.27|22553.39|22473.39|22552.73|22472.73|9
1736903550000|2025-01-15 01:12:30|22553.08|22473.08|22555.63|22475.63|22557.5|22477.5|22552.94|22472.94|9
1736903560000|2025-01-15 01:12:40|22555.87|22475.87|22553.63|22473.63|22556.43|22476.43|22553.63|22473.63|10
1736903570000|2025-01-15 01:12:50|22553.34|22473.34|22551.68|22471.68|22553.34|22473.34|22551.68|22471.68|10
1736903580000|2025-01-15 01:13:00|22551.47|22471.47|22550.35|22470.35|22552.53|22472.53|22550.35|22470.35|9
1736903590000|2025-01-15 01:13:10|22550.37|22470.37|22544.33|22464.33|22550.37|22470.37|22544.33|22464.33|10
1736903600000|2025-01-15 01:13:20|22543.79|22463.79|22541.19|22461.19|22543.79|22463.79|22540.97|22460.97|10
1736903610000|2025-01-15 01:13:30|22541.35|22461.35|22538.48|22458.48|22541.39|22461.39|22538.48|22458.48|10
1736903620000|2025-01-15 01:13:40|22538.74|22458.74|22535.31|22455.31|22538.74|22458.74|22535.31|22455.31|9
1736903630000|2025-01-15 01:13:50|22534.81|22454.81|22533.53|22453.53|22534.81|22454.81|22533.53|22453.53|10
1736903640000|2025-01-15 01:14:00|22533.84|22453.84|22532.46|22452.46|22534.07|22454.07|22532.33|22452.33|10
1736903650000|2025-01-15 01:14:10|22532.16|22452.16|22532.09|22452.09|22533.93|22453.93|22531.9|22451.9|10
1736903660000|2025-01-15 01:14:20|22532.01|22452.01|22531.15|22451.15|22532.61|22452.61|22531.15|22451.15|9
1736903670000|2025-01-15 01:14:30|22530.86|22450.86|22529.09|22449.09|22531.28|22451.28|22529.01|22449.01|10
1736903680000|2025-01-15 01:14:40|22529.24|22449.24|22528.84|22448.84|22529.24|22449.24|22528.84|22448.84|9
1736903690000|2025-01-15 01:14:50|22528.98|22448.98|22526.69|22446.69|22529.27|22449.27|22526.59|22446.59|10
1736903700000|2025-01-15 01:15:00|22526.47|22446.47|22524.33|22444.33|22526.47|22446.47|22524.33|22444.33|10
1736903710000|2025-01-15 01:15:10|22523.82|22443.82|22520.44|22440.44|22523.82|22443.82|22520.44|22440.44|10
1736903720000|2025-01-15 01:15:20|22518.96|22438.96|22512.72|22432.72|22518.96|22438.96|22512.72|22432.72|10
1736903730000|2025-01-15 01:15:30|22512.8|22432.8|22506.33|22426.33|22512.8|22432.8|22506.13|22426.13|10
1736903740000|2025-01-15 01:15:40|22505.7|22425.7|22504.11|22424.11|22505.7|22425.7|22503.6|22423.6|10
1736903750000|2025-01-15 01:15:50|22504.42|22424.42|22504.85|22424.85|22505.5|22425.5|22504.07|22424.07|10
1736903760000|2025-01-15 01:16:00|22504.69|22424.69|22502.98|22422.98|22504.77|22424.77|22502.98|22422.98|10
1736903770000|2025-01-15 01:16:10|22503.65|22423.65|22504.44|22424.44|22504.44|22424.44|22501.78|22421.78|10
1736903780000|2025-01-15 01:16:20|22504.25|22424.25|22505.08|22425.08|22505.08|22425.08|22504.04|22424.04|10
1736903790000|2025-01-15 01:16:30|22505.15|22425.15|22508.31|22428.31|22508.31|22428.31|22505.15|22425.15|10
1736903800000|2025-01-15 01:16:40|22508.93|22428.93|22511.81|22431.81|22511.81|22431.81|22508.93|22428.93|10
1736903810000|2025-01-15 01:16:50|22511.79|22431.79|22512.37|22432.37|22513.97|22433.97|22511.79|22431.79|10
1736903820000|2025-01-15 01:17:00|22512.88|22432.88|22516.69|22436.69|22516.82|22436.82|22512.88|22432.88|10
1736903830000|2025-01-15 01:17:10|22517.3|22437.3|22516.23|22436.23|22517.59|22437.59|22516.18|22436.18|10
1736903840000|2025-01-15 01:17:20|22514.14|22434.14|22512.61|22432.61|22515.42|22435.42|22512.13|22432.13|10
1736903850000|2025-01-15 01:17:30|22512.57|22432.57|22509.08|22429.08|22512.7|22432.7|22509.08|22429.08|10
1736903860000|2025-01-15 01:17:40|22509.1|22429.1|22506.23|22426.23|22509.1|22429.1|22506.23|22426.23|10
1736903870000|2025-01-15 01:17:50|22505.9|22425.9|22505.24|22425.24|22505.9|22425.9|22505.21|22425.21|9
1736903880000|2025-01-15 01:18:00|22505.22|22425.22|22503.43|22423.43|22506.37|22426.37|22503.42|22423.42|10
1736903890000|2025-01-15 01:18:10|22502.79|22422.79|22495.64|22415.64|22502.79|22422.79|22495.64|22415.64|10
1736903900000|2025-01-15 01:18:20|22495.8|22415.8|22496.32|22416.32|22496.57|22416.57|22495.67|22415.67|10
1736903910000|2025-01-15 01:18:30|22496.87|22416.87|22497.49|22417.49|22498.11|22418.11|22496.75|22416.75|10
1736903920000|2025-01-15 01:18:40|22497.84|22417.84|22498.63|22418.63|22498.63|22418.63|22497.78|22417.78|10
1736903930000|2025-01-15 01:18:50|22500.09|22420.09|22497.69|22417.69|22500.71|22420.71|22497.69|22417.69|9
1736903940000|2025-01-15 01:19:00|22497.72|22417.72|22491.41|22411.41|22497.89|22417.89|22491.41|22411.41|10
1736903950000|2025-01-15 01:19:10|22491.05|22411.05|22496.47|22416.47|22496.47|22416.47|22489.09|22409.09|9
1736903960000|2025-01-15 01:19:20|22495.84|22415.84|22494.72|22414.72|22496.17|22416.17|22494.72|22414.72|10
1736903970000|2025-01-15 01:19:30|22494.86|22414.86|22494.8|22414.8|22495.37|22415.37|22494.7|22414.7|10
1736903980000|2025-01-15 01:19:40|22495.06|22415.06|22494.25|22414.25|22495.06|22415.06|22494.16|22414.16|9
1736903990000|2025-01-15 01:19:50|22493.95|22413.95|22491.18|22411.18|22494.24|22414.24|22491.03|22411.03|10
1736904000000|2025-01-15 01:20:00|22490.72|22410.72|22489.36|22409.36|22490.72|22410.72|22488.23|22408.23|10
1736904010000|2025-01-15 01:20:10|22490.34|22410.34|22489.53|22409.53|22490.65|22410.65|22488.41|22408.41|10
1736904020000|2025-01-15 01:20:20|22489.46|22409.46|22489.34|22409.34|22489.86|22409.86|22489.34|22409.34|9
1736904030000|2025-01-15 01:20:30|22488.74|22408.74|22491.32|22411.32|22491.9|22411.9|22488.74|22408.74|10
1736904040000|2025-01-15 01:20:40|22492.04|22412.04|22493.07|22413.07|22493.07|22413.07|22492.04|22412.04|10
1736904050000|2025-01-15 01:20:50|22493.86|22413.86|22495.64|22415.64|22495.71|22415.71|22493.86|22413.86|10
1736904060000|2025-01-15 01:21:00|22495.57|22415.57|22493.8|22413.8|22496.87|22416.87|22493.07|22413.07|10
1736904070000|2025-01-15 01:21:10|22493.74|22413.74|22494.57|22414.57|22494.75|22414.75|22493.74|22413.74|9
1736904080000|2025-01-15 01:21:20|22495.51|22415.51|22496.56|22416.56|22497.91|22417.91|22495.51|22415.51|9
1736904090000|2025-01-15 01:21:30|22496.46|22416.46|22497.41|22417.41|22497.41|22417.41|22495.66|22415.66|10
1736904100000|2025-01-15 01:21:40|22497.27|22417.27|22499.72|22419.72|22499.72|22419.72|22497.09|22417.09|10
1736904110000|2025-01-15 01:21:50|22499.92|22419.92|22500.56|22420.56|22500.88|22420.88|22499.92|22419.92|9
1736904120000|2025-01-15 01:22:00|22500.72|22420.72|22504.94|22424.94|22504.99|22424.99|22500.72|22420.72|10
1736904130000|2025-01-15 01:22:10|22505.14|22425.14|22509.61|22429.61|22509.61|22429.61|22505.14|22425.14|10
1736904140000|2025-01-15 01:22:20|22510.5|22430.5|22519.36|22439.36|22519.36|22439.36|22510.5|22430.5|10
1736904150000|2025-01-15 01:22:30|22519.41|22439.41|22519.21|22439.21|22519.76|22439.76|22519.17|22439.17|10
1736904160000|2025-01-15 01:22:40|22519.2|22439.2|22520.55|22440.55|22520.55|22440.55|22519.2|22439.2|10
1736904170000|2025-01-15 01:22:50|22524.74|22444.74|22527.35|22447.35|22527.42|22447.42|22524.74|22444.74|9
1736904180000|2025-01-15 01:23:00|22527.16|22447.16|22525.34|22445.34|22527.16|22447.16|22524.81|22444.81|8
1736904190000|2025-01-15 01:23:10|22525.27|22445.27|22525.13|22445.13|22525.27|22445.27|22524.72|22444.72|9
1736904200000|2025-01-15 01:23:20|22525.04|22445.04|22524.71|22444.71|22525.04|22445.04|22523.77|22443.77|10
1736904210000|2025-01-15 01:23:30|22524.81|22444.81|22527.33|22447.33|22527.41|22447.41|22524.44|22444.44|10
1736904220000|2025-01-15 01:23:40|22527.24|22447.24|22527.57|22447.57|22527.59|22447.59|22526.8|22446.8|10
1736904230000|2025-01-15 01:23:50|22528.05|22448.05|22528.33|22448.33|22529.76|22449.76|22528.05|22448.05|10
1736904240000|2025-01-15 01:24:00|22528.58|22448.58|22528.47|22448.47|22528.84|22448.84|22528.04|22448.04|9
1736904250000|2025-01-15 01:24:10|22528.51|22448.51|22539.59|22459.59|22539.75|22459.75|22528.42|22448.42|9
1736904260000|2025-01-15 01:24:20|22539.75|22459.75|22540.76|22460.76|22540.78|22460.78|22539.41|22459.41|10
1736904270000|2025-01-15 01:24:30|22540.78|22460.78|22541.86|22461.86|22541.86|22461.86|22540.71|22460.71|10
1736904280000|2025-01-15 01:24:40|22541.97|22461.97|22542.5|22462.5|22543.19|22463.19|22541.97|22461.97|10
1736904290000|2025-01-15 01:24:50|22542.56|22462.56|22543.7|22463.7|22544.29|22464.29|22542.56|22462.56|10
1736904300000|2025-01-15 01:25:00|22543.07|22463.07|22546.29|22466.29|22546.29|22466.29|22542.94|22462.94|10
1736904310000|2025-01-15 01:25:10|22546.88|22466.88|22547.73|22467.73|22548.9|22468.9|22546.88|22466.88|10
1736904320000|2025-01-15 01:25:20|22547.7|22467.7|22548.14|22468.14|22548.14|22468.14|22546.99|22466.99|10
1736904330000|2025-01-15 01:25:30|22548.98|22468.98|22552.98|22472.98|22552.98|22472.98|22548.68|22468.68|10
1736904340000|2025-01-15 01:25:40|22554.49|22474.49|22556.81|22476.81|22556.81|22476.81|22554.36|22474.36|8
1736904350000|2025-01-15 01:25:50|22556.83|22476.83|22556.03|22476.03|22556.83|22476.83|22555.98|22475.98|10
1736904360000|2025-01-15 01:26:00|22556.05|22476.05|22557.36|22477.36|22557.36|22477.36|22556.05|22476.05|10
1736904370000|2025-01-15 01:26:10|22557.68|22477.68|22561.57|22481.57|22561.57|22481.57|22557.68|22477.68|10
1736904380000|2025-01-15 01:26:20|22561.1|22481.1|22557.05|22477.05|22561.1|22481.1|22557.05|22477.05|10
1736904390000|2025-01-15 01:26:30|22556.9|22476.9|22548.52|22468.52|22556.91|22476.91|22548.19|22468.19|10
1736904400000|2025-01-15 01:26:40|22549.25|22469.25|22549.85|22469.85|22549.87|22469.87|22548.91|22468.91|9
1736904410000|2025-01-15 01:26:50|22549.77|22469.77|22550.16|22470.16|22550.58|22470.58|22549.41|22469.41|10
1736904420000|2025-01-15 01:27:00|22550.65|22470.65|22553.02|22473.02|22553.02|22473.02|22550.65|22470.65|10
1736904430000|2025-01-15 01:27:10|22553.26|22473.26|22554.12|22474.12|22555.2|22475.2|22553.17|22473.17|10
1736904440000|2025-01-15 01:27:20|22553.88|22473.88|22553.38|22473.38|22553.88|22473.88|22553.14|22473.14|10
1736904450000|2025-01-15 01:27:30|22553.95|22473.95|22555.48|22475.48|22555.68|22475.68|22553.95|22473.95|10
1736904460000|2025-01-15 01:27:40|22555.01|22475.01|22555.5|22475.5|22555.5|22475.5|22554.91|22474.91|9
1736904470000|2025-01-15 01:27:50|22555.29|22475.29|22554.84|22474.84|22557.03|22477.03|22554.84|22474.84|10
1736904480000|2025-01-15 01:28:00|22554.89|22474.89|22557.99|22477.99|22557.99|22477.99|22554.69|22474.69|9
1736904490000|2025-01-15 01:28:10|22557.97|22477.97|22559.7|22479.7|22560.36|22480.36|22557.73|22477.73|10
1736904500000|2025-01-15 01:28:20|22559.9|22479.9|22561.76|22481.76|22561.83|22481.83|22559.49|22479.49|10
1736904510000|2025-01-15 01:28:30|22561.86|22481.86|22561.3|22481.3|22562.11|22482.11|22560.86|22480.86|10
1736904520000|2025-01-15 01:28:40|22561.26|22481.26|22566.77|22486.77|22566.77|22486.77|22561.26|22481.26|10
1736904530000|2025-01-15 01:28:50|22566.93|22486.93|22568.36|22488.36|22569.01|22489.01|22566.27|22486.27|10
1736904540000|2025-01-15 01:29:00|22568.15|22488.15|22566.23|22486.23|22568.15|22488.15|22566.23|22486.23|9
1736904550000|2025-01-15 01:29:10|22566.21|22486.21|22565.41|22485.41|22566.46|22486.46|22565.41|22485.41|8
1736904560000|2025-01-15 01:29:20|22565.21|22485.21|22565.25|22485.25|22565.34|22485.34|22565.1|22485.1|10
1736904570000|2025-01-15 01:29:30|22565.14|22485.14|22567.38|22487.38|22567.38|22487.38|22565.14|22485.14|10
1736904580000|2025-01-15 01:29:40|22567.74|22487.74|22570.03|22490.03|22570.14|22490.14|22567.74|22487.74|10
1736904590000|2025-01-15 01:29:50|22570.05|22490.05|22569.77|22489.77|22570.57|22490.57|22569.77|22489.77|10
1736904600000|2025-01-15 01:30:00|22569.97|22489.97|22568.46|22488.46|22570.08|22490.08|22567.59|22487.59|10
1736904610000|2025-01-15 01:30:10|22568.6|22488.6|22569.59|22489.59|22569.72|22489.72|22568.01|22488.01|10
1736904620000|2025-01-15 01:30:20|22569.83|22489.83|22566.1|22486.1|22569.83|22489.83|22566.1|22486.1|10
1736904630000|2025-01-15 01:30:30|22566.03|22486.03|22565.83|22485.83|22566.03|22486.03|22565.51|22485.51|10
1736904640000|2025-01-15 01:30:40|22565.99|22485.99|22564.71|22484.71|22565.99|22485.99|22564.71|22484.71|10
1736904650000|2025-01-15 01:30:50|22564.03|22484.03|22563|22483|22564.03|22484.03|22562.44|22482.44|10
1736904660000|2025-01-15 01:31:00|22562.83|22482.83|22562.16|22482.16|22562.83|22482.83|22561.38|22481.38|10
1736904670000|2025-01-15 01:31:10|22562.64|22482.64|22563.32|22483.32|22563.32|22483.32|22561.92|22481.92|10
1736904680000|2025-01-15 01:31:20|22563.89|22483.89|22559.06|22479.06|22564.2|22484.2|22559.06|22479.06|10
1736904690000|2025-01-15 01:31:30|22557.8|22477.8|22559.54|22479.54|22559.56|22479.56|22557.8|22477.8|10
1736904700000|2025-01-15 01:31:40|22559.65|22479.65|22556.36|22476.36|22559.84|22479.84|22556.36|22476.36|10
1736904710000|2025-01-15 01:31:50|22556.4|22476.4|22555.81|22475.81|22556.69|22476.69|22555.81|22475.81|10
1736904720000|2025-01-15 01:32:00|22555.98|22475.98|22560.27|22480.27|22560.27|22480.27|22555.98|22475.98|10
1736904730000|2025-01-15 01:32:10|22560.46|22480.46|22561.95|22481.95|22562.3|22482.3|22560.46|22480.46|10
1736904740000|2025-01-15 01:32:20|22563.08|22483.08|22564.1|22484.1|22564.87|22484.87|22561.79|22481.79|10
1736904750000|2025-01-15 01:32:30|22564.01|22484.01|22565.13|22485.13|22565.16|22485.16|22563.79|22483.79|10
1736904760000|2025-01-15 01:32:40|22566.36|22486.36|22570.31|22490.31|22570.31|22490.31|22566.36|22486.36|10
1736904770000|2025-01-15 01:32:50|22570.77|22490.77|22571.81|22491.81|22572.93|22492.93|22569.11|22489.11|10
1736904780000|2025-01-15 01:33:00|22571.59|22491.59|22573.84|22493.84|22573.84|22493.84|22569.95|22489.95|10
1736904790000|2025-01-15 01:33:10|22574.18|22494.18|22575.15|22495.15|22575.22|22495.22|22573.53|22493.53|9
1736904800000|2025-01-15 01:33:20|22575.44|22495.44|22579.17|22499.17|22579.17|22499.17|22575.17|22495.17|10
1736904810000|2025-01-15 01:33:30|22579.46|22499.46|22586.21|22506.21|22586.21|22506.21|22579.46|22499.46|10
1736904820000|2025-01-15 01:33:40|22587.29|22507.29|22588.4|22508.4|22588.71|22508.71|22586.37|22506.37|10
1736904830000|2025-01-15 01:33:50|22588.62|22508.62|22593.41|22513.41|22593.41|22513.41|22588.62|22508.62|10
1736904840000|2025-01-15 01:34:00|22593.28|22513.28|22596.96|22516.96|22596.96|22516.96|22593.02|22513.02|8
1736904850000|2025-01-15 01:34:10|22597.16|22517.16|22601.39|22521.39|22601.39|22521.39|22596.67|22516.67|10
1736904860000|2025-01-15 01:34:20|22601.68|22521.68|22605.2|22525.2|22605.63|22525.63|22601.68|22521.68|10
1736904870000|2025-01-15 01:34:30|22606.01|22526.01|22607.88|22527.88|22607.88|22527.88|22606.01|22526.01|10
1736904880000|2025-01-15 01:34:40|22609.17|22529.17|22614.24|22534.24|22614.24|22534.24|22609.17|22529.17|10
1736904890000|2025-01-15 01:34:50|22613.95|22533.95|22614.96|22534.96|22616.11|22536.11|22613.59|22533.59|10
1736904900000|2025-01-15 01:35:00|22615.08|22535.08|22620.3|22540.3|22620.79|22540.79|22615.08|22535.08|10
1736904910000|2025-01-15 01:35:10|22621.34|22541.34|22622.47|22542.47|22622.47|22542.47|22619.88|22539.88|10
1736904920000|2025-01-15 01:35:20|22622.6|22542.6|22622.08|22542.08|22623.34|22543.34|22621.27|22541.27|10
1736904930000|2025-01-15 01:35:30|22622.26|22542.26|22620.15|22540.15|22622.26|22542.26|22620.11|22540.11|10
1736904940000|2025-01-15 01:35:40|22620.55|22540.55|22618.64|22538.64|22620.55|22540.55|22617.63|22537.63|10
1736904950000|2025-01-15 01:35:50|22618.76|22538.76|22621.37|22541.37|22621.37|22541.37|22618.76|22538.76|10
1736904960000|2025-01-15 01:36:00|22621.57|22541.57|22621.05|22541.05|22621.98|22541.98|22620.58|22540.58|10
1736904970000|2025-01-15 01:36:10|22620.4|22540.4|22618.34|22538.34|22620.4|22540.4|22618.13|22538.13|10
1736904980000|2025-01-15 01:36:20|22620.13|22540.13|22619.26|22539.26|22620.13|22540.13|22618.98|22538.98|10
1736904990000|2025-01-15 01:36:30|22619.5|22539.5|22621.29|22541.29|22621.87|22541.87|22619.27|22539.27|10
1736905000000|2025-01-15 01:36:40|22621.13|22541.13|22620.83|22540.83|22621.13|22541.13|22619.8|22539.8|9
1736905010000|2025-01-15 01:36:50|22620.93|22540.93|22617.73|22537.73|22621.1|22541.1|22617.11|22537.11|10
1736905020000|2025-01-15 01:37:00|22617.92|22537.92|22620.36|22540.36|22620.36|22540.36|22616.84|22536.84|10
1736905030000|2025-01-15 01:37:10|22620.33|22540.33|22624.07|22544.07|22624.07|22544.07|22620.33|22540.33|10
1736905040000|2025-01-15 01:37:20|22623.86|22543.86|22625.36|22545.36|22626.93|22546.93|22623.18|22543.18|10
1736905050000|2025-01-15 01:37:30|22625.03|22545.03|22624.42|22544.42|22627.65|22547.65|22623.46|22543.46|10
1736905060000|2025-01-15 01:37:40|22624.93|22544.93|22627.73|22547.73|22628.02|22548.02|22624.93|22544.93|10
1736905070000|2025-01-15 01:37:50|22627.9|22547.9|22627.12|22547.12|22628.94|22548.94|22627.12|22547.12|10
1736905080000|2025-01-15 01:38:00|22628.08|22548.08|22624.49|22544.49|22629.71|22549.71|22624.49|22544.49|10
1736905090000|2025-01-15 01:38:10|22624.05|22544.05|22621.15|22541.15|22625.52|22545.52|22621.13|22541.13|10
1736905100000|2025-01-15 01:38:20|22620.85|22540.85|22616.89|22536.89|22621.06|22541.06|22616.6|22536.6|10
1736905110000|2025-01-15 01:38:30|22615.09|22535.09|22613.95|22533.95|22615.09|22535.09|22613.23|22533.23|10
1736905120000|2025-01-15 01:38:40|22613.62|22533.62|22613.05|22533.05|22613.62|22533.62|22612.2|22532.2|10
1736905130000|2025-01-15 01:38:50|22613.57|22533.57|22612.24|22532.24|22613.78|22533.78|22612.24|22532.24|10
1736905140000|2025-01-15 01:39:00|22612.01|22532.01|22608.3|22528.3|22612.01|22532.01|22608.05|22528.05|10
1736905150000|2025-01-15 01:39:10|22608.36|22528.36|22608.9|22528.9|22608.9|22528.9|22607.32|22527.32|10
1736905160000|2025-01-15 01:39:20|22609.17|22529.17|22610.1|22530.1|22610.21|22530.21|22608.95|22528.95|10
1736905170000|2025-01-15 01:39:30|22610.08|22530.08|22607.02|22527.02|22610.08|22530.08|22606.45|22526.45|10
1736905180000|2025-01-15 01:39:40|22607.08|22527.08|22602.83|22522.83|22607.08|22527.08|22602.83|22522.83|10
1736905190000|2025-01-15 01:39:50|22602.66|22522.66|22601.47|22521.47|22603.37|22523.37|22601.47|22521.47|10
1736905200000|2025-01-15 01:40:00|22600.03|22520.03|22592.28|22512.28|22600.03|22520.03|22592.28|22512.28|10
1736905210000|2025-01-15 01:40:10|22592.41|22512.41|22592.46|22512.46|22592.46|22512.46|22591.15|22511.15|10
1736905220000|2025-01-15 01:40:20|22593.34|22513.34|22595.79|22515.79|22595.79|22515.79|22593.34|22513.34|10
1736905230000|2025-01-15 01:40:30|22596.95|22516.95|22601.06|22521.06|22601.06|22521.06|22596.95|22516.95|10
1736905240000|2025-01-15 01:40:40|22601.33|22521.33|22604.09|22524.09|22604.16|22524.16|22601.33|22521.33|9
1736905250000|2025-01-15 01:40:50|22604.1|22524.1|22601.26|22521.26|22604.78|22524.78|22601.26|22521.26|10
1736905260000|2025-01-15 01:41:00|22601.17|22521.17|22599.31|22519.31|22601.17|22521.17|22598.99|22518.99|10
1736905270000|2025-01-15 01:41:10|22598.68|22518.68|22597.03|22517.03|22598.68|22518.68|22597.03|22517.03|10
1736905280000|2025-01-15 01:41:20|22597.3|22517.3|22597.53|22517.53|22597.53|22517.53|22595.13|22515.13|8
1736905290000|2025-01-15 01:41:30|22597.84|22517.84|22601.24|22521.24|22601.24|22521.24|22597.23|22517.23|10
1736905300000|2025-01-15 01:41:40|22601.31|22521.31|22604.35|22524.35|22604.35|22524.35|22601.31|22521.31|10
1736905310000|2025-01-15 01:41:50|22604.08|22524.08|22611.51|22531.51|22611.51|22531.51|22604.08|22524.08|10
1736905320000|2025-01-15 01:42:00|22613.74|22533.74|22616.94|22536.94|22616.94|22536.94|22613.74|22533.74|10
1736905330000|2025-01-15 01:42:10|22617.55|22537.55|22621.71|22541.71|22621.71|22541.71|22617.43|22537.43|10
1736905340000|2025-01-15 01:42:20|22621.89|22541.89|22623.95|22543.95|22624.11|22544.11|22621.89|22541.89|9
1736905350000|2025-01-15 01:42:30|22624.05|22544.05|22625.82|22545.82|22625.82|22545.82|22622.88|22542.88|10
1736905360000|2025-01-15 01:42:40|22626.41|22546.41|22627.76|22547.76|22627.98|22547.98|22626.41|22546.41|10
1736905370000|2025-01-15 01:42:50|22627.88|22547.88|22627.48|22547.48|22628.41|22548.41|22627.48|22547.48|10
1736905380000|2025-01-15 01:43:00|22627.25|22547.25|22630.09|22550.09|22630.09|22550.09|22626.98|22546.98|10
1736905390000|2025-01-15 01:43:10|22630.83|22550.83|22633.41|22553.41|22633.99|22553.99|22630.83|22550.83|10
1736905400000|2025-01-15 01:43:20|22633.47|22553.47|22633.95|22553.95|22633.95|22553.95|22632.47|22552.47|10
1736905410000|2025-01-15 01:43:30|22634.58|22554.58|22642.6|22562.6|22642.6|22562.6|22634.46|22554.46|10
1736905420000|2025-01-15 01:43:40|22643.16|22563.16|22648.05|22568.05|22648.05|22568.05|22643.16|22563.16|10
1736905430000|2025-01-15 01:43:50|22647.48|22567.48|22657.22|22577.22|22657.22|22577.22|22647.01|22567.01|10
1736905440000|2025-01-15 01:44:00|22657.3|22577.3|22662.65|22582.65|22662.65|22582.65|22657.14|22577.14|10
1736905450000|2025-01-15 01:44:10|22662.64|22582.64|22669.34|22589.34|22669.34|22589.34|22662.64|22582.64|9
1736905460000|2025-01-15 01:44:20|22669.01|22589.01|22665.45|22585.45|22669.01|22589.01|22665.15|22585.15|10
1736905470000|2025-01-15 01:44:30|22664.94|22584.94|22658.27|22578.27|22664.94|22584.94|22658.27|22578.27|10
1736905480000|2025-01-15 01:44:40|22657.88|22577.88|22654.47|22574.47|22657.88|22577.88|22654.47|22574.47|10
1736905490000|2025-01-15 01:44:50|22653.69|22573.69|22648.07|22568.07|22653.69|22573.69|22648.07|22568.07|9
1736905500000|2025-01-15 01:45:00|22647.91|22567.91|22641.26|22561.26|22649.02|22569.02|22641.26|22561.26|10
1736905510000|2025-01-15 01:45:10|22641.22|22561.22|22641.72|22561.72|22642.47|22562.47|22640.9|22560.9|10
1736905520000|2025-01-15 01:45:20|22641.26|22561.26|22642.3|22562.3|22643.3|22563.3|22640.88|22560.88|10
1736905530000|2025-01-15 01:45:30|22641.58|22561.58|22640.57|22560.57|22642.19|22562.19|22640.57|22560.57|10
1736905540000|2025-01-15 01:45:40|22640.36|22560.36|22635.84|22555.84|22640.36|22560.36|22635.84|22555.84|10
1736905550000|2025-01-15 01:45:50|22636.18|22556.18|22638.26|22558.26|22638.26|22558.26|22636.18|22556.18|10
1736905560000|2025-01-15 01:46:00|22638.25|22558.25|22640.6|22560.6|22640.6|22560.6|22638.25|22558.25|10
1736905570000|2025-01-15 01:46:10|22642.33|22562.33|22647.53|22567.53|22647.53|22567.53|22642.33|22562.33|10
1736905580000|2025-01-15 01:46:20|22647.55|22567.55|22651.24|22571.24|22651.52|22571.52|22647.43|22567.43|10
1736905590000|2025-01-15 01:46:30|22651.47|22571.47|22654.53|22574.53|22654.53|22574.53|22651.47|22571.47|10
1736905600000|2025-01-15 01:46:40|22654.47|22574.47|22654.33|22574.33|22656.34|22576.34|22654.33|22574.33|10
1736905610000|2025-01-15 01:46:50|22654.02|22574.02|22651.15|22571.15|22654.02|22574.02|22651.15|22571.15|10
1736905620000|2025-01-15 01:47:00|22650.18|22570.18|22651.13|22571.13|22651.13|22571.13|22650.13|22570.13|10
1736905630000|2025-01-15 01:47:10|22651.69|22571.69|22648.86|22568.86|22651.69|22571.69|22648.86|22568.86|10
1736905640000|2025-01-15 01:47:20|22648.67|22568.67|22643.43|22563.43|22648.67|22568.67|22643.43|22563.43|10
1736905650000|2025-01-15 01:47:30|22643.86|22563.86|22641.6|22561.6|22644.48|22564.48|22639.48|22559.48|10
1736905660000|2025-01-15 01:47:40|22641.98|22561.98|22638.17|22558.17|22641.98|22561.98|22638.17|22558.17|10
1736905670000|2025-01-15 01:47:50|22638.28|22558.28|22631.76|22551.76|22638.28|22558.28|22631.66|22551.66|10
1736905680000|2025-01-15 01:48:00|22631.37|22551.37|22630.47|22550.47|22631.37|22551.37|22626.12|22546.12|10
1736905690000|2025-01-15 01:48:10|22631.01|22551.01|22634.62|22554.62|22634.62|22554.62|22630.45|22550.45|10
1736905700000|2025-01-15 01:48:20|22633.17|22553.17|22634.92|22554.92|22635.2|22555.2|22633.17|22553.17|10
1736905710000|2025-01-15 01:48:30|22635.12|22555.12|22639.88|22559.88|22640.09|22560.09|22635.12|22555.12|10
1736905720000|2025-01-15 01:48:40|22638.97|22558.97|22637.31|22557.31|22640.03|22560.03|22637.31|22557.31|9
1736905730000|2025-01-15 01:48:50|22637.1|22557.1|22634.58|22554.58|22637.1|22557.1|22634.56|22554.56|10
1736905740000|2025-01-15 01:49:00|22634.82|22554.82|22637.49|22557.49|22638.21|22558.21|22634.82|22554.82|10
1736905750000|2025-01-15 01:49:10|22637.37|22557.37|22634.01|22554.01|22637.37|22557.37|22634.01|22554.01|10
1736905760000|2025-01-15 01:49:20|22634.13|22554.13|22631.43|22551.43|22636.65|22556.65|22631.43|22551.43|10
1736905770000|2025-01-15 01:49:30|22631.2|22551.2|22629.81|22549.81|22631.49|22551.49|22629.81|22549.81|10
1736905780000|2025-01-15 01:49:40|22629.88|22549.88|22627.59|22547.59|22629.88|22549.88|22627.43|22547.43|10
1736905790000|2025-01-15 01:49:50|22624.71|22544.71|22626.62|22546.62|22626.83|22546.83|22624.71|22544.71|10
1736905800000|2025-01-15 01:50:00|22626.99|22546.99|22627.64|22547.64|22628.5|22548.5|22626.99|22546.99|10
1736905810000|2025-01-15 01:50:10|22624.77|22544.77|22624.86|22544.86|22625.07|22545.07|22622.49|22542.49|10
1736905820000|2025-01-15 01:50:20|22625.12|22545.12|22615.81|22535.81|22625.12|22545.12|22615.81|22535.81|10
1736905830000|2025-01-15 01:50:30|22615.34|22535.34|22605.06|22525.06|22615.34|22535.34|22604.92|22524.92|10
1736905840000|2025-01-15 01:50:40|22604.66|22524.66|22586.6|22506.6|22604.66|22524.66|22586.6|22506.6|10
1736905850000|2025-01-15 01:50:50|22585.88|22505.88|22572.62|22492.62|22585.88|22505.88|22572.62|22492.62|10
1736905860000|2025-01-15 01:51:00|22572.67|22492.67|22570.14|22490.14|22572.67|22492.67|22570.14|22490.14|10
1736905870000|2025-01-15 01:51:10|22569.18|22489.18|22572.2|22492.2|22572.2|22492.2|22567.52|22487.52|10
1736905880000|2025-01-15 01:51:20|22572.39|22492.39|22575.38|22495.38|22575.38|22495.38|22571.99|22491.99|10
1736905890000|2025-01-15 01:51:30|22576.15|22496.15|22577.2|22497.2|22578.14|22498.14|22575.89|22495.89|10
1736905900000|2025-01-15 01:51:40|22576.8|22496.8|22581.81|22501.81|22581.81|22501.81|22576.09|22496.09|10
1736905910000|2025-01-15 01:51:50|22581.37|22501.37|22580.72|22500.72|22581.37|22501.37|22580.02|22500.02|10
1736905920000|2025-01-15 01:52:00|22579.78|22499.78|22580.06|22500.06|22580.65|22500.65|22579.51|22499.51|10
1736905930000|2025-01-15 01:52:10|22580.18|22500.18|22578.66|22498.66|22580.44|22500.44|22577.92|22497.92|10
1736905940000|2025-01-15 01:52:20|22578.53|22498.53|22573.9|22493.9|22578.53|22498.53|22573.9|22493.9|10
1736905950000|2025-01-15 01:52:30|22574.72|22494.72|22579.5|22499.5|22579.5|22499.5|22574.72|22494.72|10
1736905960000|2025-01-15 01:52:40|22581.01|22501.01|22584.23|22504.23|22584.34|22504.34|22581.01|22501.01|9
1736905970000|2025-01-15 01:52:50|22584.09|22504.09|22581.4|22501.4|22584.09|22504.09|22581.4|22501.4|10
1736905980000|2025-01-15 01:53:00|22580.2|22500.2|22580.13|22500.13|22581.43|22501.43|22580.1|22500.1|10
1736905990000|2025-01-15 01:53:10|22580.05|22500.05|22584.14|22504.14|22584.14|22504.14|22579.97|22499.97|10
1736906000000|2025-01-15 01:53:20|22584.8|22504.8|22588.23|22508.23|22588.89|22508.89|22584.8|22504.8|10
1736906010000|2025-01-15 01:53:30|22588.13|22508.13|22588.75|22508.75|22588.91|22508.91|22588.13|22508.13|10
1736906020000|2025-01-15 01:53:40|22588.97|22508.97|22588.95|22508.95|22589.21|22509.21|22588.32|22508.32|9
1736906030000|2025-01-15 01:53:50|22588.98|22508.98|22590.38|22510.38|22590.38|22510.38|22588.98|22508.98|10
1736906040000|2025-01-15 01:54:00|22590.12|22510.12|22594.21|22514.21|22594.38|22514.38|22590.12|22510.12|9
1736906050000|2025-01-15 01:54:10|22594.79|22514.79|22597.2|22517.2|22597.32|22517.32|22594.79|22514.79|9
1736906060000|2025-01-15 01:54:20|22597.19|22517.19|22600.73|22520.73|22600.73|22520.73|22597.19|22517.19|10
1736906070000|2025-01-15 01:54:30|22600.99|22520.99|22609.47|22529.47|22609.47|22529.47|22600.99|22520.99|10
1736906080000|2025-01-15 01:54:40|22610.22|22530.22|22612.55|22532.55|22612.55|22532.55|22609.82|22529.82|10
1736906090000|2025-01-15 01:54:50|22613.26|22533.26|22614.39|22534.39|22614.78|22534.78|22613.26|22533.26|10
1736906100000|2025-01-15 01:55:00|22613.69|22533.69|22615.25|22535.25|22616.71|22536.71|22613.69|22533.69|10
1736906110000|2025-01-15 01:55:10|22614.88|22534.88|22614.74|22534.74|22615.39|22535.39|22614.13|22534.13|10
1736906120000|2025-01-15 01:55:20|22616.37|22536.37|22625.82|22545.82|22625.82|22545.82|22616.37|22536.37|10
1736906130000|2025-01-15 01:55:30|22625.37|22545.37|22626.35|22546.35|22626.71|22546.71|22625.1|22545.1|10
1736906140000|2025-01-15 01:55:40|22629.39|22549.39|22630.5|22550.5|22630.59|22550.59|22629.39|22549.39|10
1736906150000|2025-01-15 01:55:50|22630.62|22550.62|22637.32|22557.32|22637.32|22557.32|22630.52|22550.52|10
1736906160000|2025-01-15 01:56:00|22639.13|22559.13|22651.11|22571.11|22651.98|22571.98|22639.13|22559.13|10
1736906170000|2025-01-15 01:56:10|22651.54|22571.54|22647.09|22567.09|22651.88|22571.88|22647.09|22567.09|10
1736906180000|2025-01-15 01:56:20|22646.38|22566.38|22646.62|22566.62|22647.32|22567.32|22644.96|22564.96|10
1736906190000|2025-01-15 01:56:30|22646.74|22566.74|22646.64|22566.64|22647.86|22567.86|22646.42|22566.42|10
1736906200000|2025-01-15 01:56:40|22646.72|22566.72|22648.93|22568.93|22651.16|22571.16|22646.06|22566.06|10
1736906210000|2025-01-15 01:56:50|22648.78|22568.78|22643.02|22563.02|22648.78|22568.78|22643.02|22563.02|10
1736906220000|2025-01-15 01:57:00|22643.39|22563.39|22638.59|22558.59|22643.39|22563.39|22638.59|22558.59|9
1736906230000|2025-01-15 01:57:10|22639.35|22559.35|22638.93|22558.93|22639.35|22559.35|22637.86|22557.86|10
1736906240000|2025-01-15 01:57:20|22639.19|22559.19|22639.21|22559.21|22640.43|22560.43|22638.88|22558.88|10
1736906250000|2025-01-15 01:57:30|22639.57|22559.57|22639.02|22559.02|22639.74|22559.74|22639.02|22559.02|10
1736906260000|2025-01-15 01:57:40|22638.77|22558.77|22639.77|22559.77|22641.23|22561.23|22638.77|22558.77|10
1736906270000|2025-01-15 01:57:50|22639.45|22559.45|22639.55|22559.55|22640.27|22560.27|22638.27|22558.27|9
1736906280000|2025-01-15 01:58:00|22640.14|22560.14|22641.98|22561.98|22642.27|22562.27|22640.14|22560.14|10
1736906290000|2025-01-15 01:58:10|22641.55|22561.55|22641.44|22561.44|22642.51|22562.51|22641.3|22561.3|10
1736906300000|2025-01-15 01:58:20|22640.87|22560.87|22643.46|22563.46|22644.05|22564.05|22640.87|22560.87|10
1736906310000|2025-01-15 01:58:30|22644.36|22564.36|22645.31|22565.31|22645.31|22565.31|22643.82|22563.82|10
1736906320000|2025-01-15 01:58:40|22645.78|22565.78|22643.69|22563.69|22645.78|22565.78|22643.47|22563.47|10
1736906330000|2025-01-15 01:58:50|22643.36|22563.36|22643.88|22563.88|22644.84|22564.84|22643.36|22563.36|10
1736906340000|2025-01-15 01:59:00|22644.13|22564.13|22640.58|22560.58|22644.42|22564.42|22640.58|22560.58|10
1736906350000|2025-01-15 01:59:10|22639.57|22559.57|22632.47|22552.47|22640.32|22560.32|22632.47|22552.47|10
1736906360000|2025-01-15 01:59:20|22629.97|22549.97|22625.34|22545.34|22629.97|22549.97|22625.34|22545.34|10
1736906370000|2025-01-15 01:59:30|22625.48|22545.48|22617.65|22537.65|22625.55|22545.55|22617.47|22537.47|9
1736906380000|2025-01-15 01:59:40|22617.54|22537.54|22614.46|22534.46|22617.54|22537.54|22614.46|22534.46|10
1736906390000|2025-01-15 01:59:50|22614.44|22534.44|22617.86|22537.86|22617.86|22537.86|22614.44|22534.44|9
1736906400000|2025-01-15 02:00:00|22618.91|22538.91|22619.3|22539.3|22619.3|22539.3|22618.4|22538.4|10
1736906410000|2025-01-15 02:00:10|22619.79|22539.79|22612.77|22532.77|22620.8|22540.8|22612.77|22532.77|10
1736906420000|2025-01-15 02:00:20|22612.04|22532.04|22608.8|22528.8|22612.04|22532.04|22608.8|22528.8|10
1736906430000|2025-01-15 02:00:30|22608.48|22528.48|22607.63|22527.63|22609.18|22529.18|22607.63|22527.63|10
1736906440000|2025-01-15 02:00:40|22604.2|22524.2|22601.1|22521.1|22604.2|22524.2|22601.08|22521.08|10
1736906450000|2025-01-15 02:00:50|22601.05|22521.05|22602.44|22522.44|22602.44|22522.44|22598.68|22518.68|10
1736906460000|2025-01-15 02:01:00|22603.19|22523.19|22610.6|22530.6|22610.6|22530.6|22603.19|22523.19|10
1736906470000|2025-01-15 02:01:10|22611.32|22531.32|22609.11|22529.11|22612.79|22532.79|22609.11|22529.11|10
1736906480000|2025-01-15 02:01:20|22608.05|22528.05|22612.14|22532.14|22612.14|22532.14|22606.77|22526.77|10
1736906490000|2025-01-15 02:01:30|22613.89|22533.89|22616.96|22536.96|22616.96|22536.96|22613.89|22533.89|10
1736906500000|2025-01-15 02:01:40|22618.17|22538.17|22616.61|22536.61|22618.27|22538.27|22616.61|22536.61|10
1736906510000|2025-01-15 02:01:50|22616.5|22536.5|22612.03|22532.03|22616.5|22536.5|22612.03|22532.03|10
1736906520000|2025-01-15 02:02:00|22611.89|22531.89|22604.55|22524.55|22611.89|22531.89|22603.51|22523.51|10
1736906530000|2025-01-15 02:02:10|22605.79|22525.79|22603.24|22523.24|22605.79|22525.79|22602.96|22522.96|10
1736906540000|2025-01-15 02:02:20|22603.15|22523.15|22602.97|22522.97|22603.75|22523.75|22601.42|22521.42|10
1736906550000|2025-01-15 02:02:30|22602.64|22522.64|22601.63|22521.63|22604.89|22524.89|22600.83|22520.83|10
1736906560000|2025-01-15 02:02:40|22601.65|22521.65|22599.54|22519.54|22601.65|22521.65|22599.54|22519.54|10
1736906570000|2025-01-15 02:02:50|22599.11|22519.11|22602.08|22522.08|22602.38|22522.38|22599.11|22519.11|10
1736906580000|2025-01-15 02:03:00|22602.7|22522.7|22603.48|22523.48|22604.76|22524.76|22602.24|22522.24|10
1736906590000|2025-01-15 02:03:10|22604.43|22524.43|22600.74|22520.74|22606.46|22526.46|22600.74|22520.74|10
1736906600000|2025-01-15 02:03:20|22601.33|22521.33|22605.03|22525.03|22605.08|22525.08|22601.2|22521.2|10
1736906610000|2025-01-15 02:03:30|22606.05|22526.05|22611.53|22531.53|22611.53|22531.53|22606.05|22526.05|10
1736906620000|2025-01-15 02:03:40|22611.82|22531.82|22612.45|22532.45|22612.99|22532.99|22611.82|22531.82|10
1736906630000|2025-01-15 02:03:50|22611.53|22531.53|22614.11|22534.11|22614.11|22534.11|22611.24|22531.24|10
1736906640000|2025-01-15 02:04:00|22614.32|22534.32|22622.8|22542.8|22622.8|22542.8|22614.32|22534.32|10
1736906650000|2025-01-15 02:04:10|22624.78|22544.78|22628.01|22548.01|22628.01|22548.01|22624.78|22544.78|10
1736906660000|2025-01-15 02:04:20|22627.91|22547.91|22638.15|22558.15|22638.15|22558.15|22626.87|22546.87|10
1736906670000|2025-01-15 02:04:30|22639.6|22559.6|22642.46|22562.46|22643.34|22563.34|22639.35|22559.35|10
1736906680000|2025-01-15 02:04:40|22642.19|22562.19|22639.87|22559.87|22642.19|22562.19|22639.87|22559.87|10
1736906690000|2025-01-15 02:04:50|22640.07|22560.07|22643.34|22563.34|22643.34|22563.34|22640.07|22560.07|10
1736906700000|2025-01-15 02:05:00|22642.06|22562.06|22639.8|22559.8|22642.11|22562.11|22639.31|22559.31|10
1736906710000|2025-01-15 02:05:10|22640.29|22560.29|22640.78|22560.78|22641.58|22561.58|22640.24|22560.24|10
1736906720000|2025-01-15 02:05:20|22640.79|22560.79|22638.86|22558.86|22645.51|22565.51|22638.86|22558.86|10
1736906730000|2025-01-15 02:05:30|22640.45|22560.45|22650.56|22570.56|22650.56|22570.56|22640.45|22560.45|10
1736906740000|2025-01-15 02:05:40|22650.97|22570.97|22654.35|22574.35|22654.35|22574.35|22650.97|22570.97|9
1736906750000|2025-01-15 02:05:50|22656.24|22576.24|22664.57|22584.57|22664.57|22584.57|22656.24|22576.24|9
1736906760000|2025-01-15 02:06:00|22664.56|22584.56|22663.38|22583.38|22666.73|22586.73|22663.38|22583.38|10
1736906770000|2025-01-15 02:06:10|22659.82|22579.82|22662.71|22582.71|22662.71|22582.71|22659.57|22579.57|10
1736906780000|2025-01-15 02:06:20|22662.88|22582.88|22665.46|22585.46|22666.61|22586.61|22662.23|22582.23|10
1736906790000|2025-01-15 02:06:30|22664.21|22584.21|22668.1|22588.1|22668.2|22588.2|22664.21|22584.21|10
1736906800000|2025-01-15 02:06:40|22668.21|22588.21|22668.93|22588.93|22668.93|22588.93|22667.94|22587.94|10
1736906810000|2025-01-15 02:06:50|22669.99|22589.99|22670.7|22590.7|22670.7|22590.7|22667.8|22587.8|10
1736906820000|2025-01-15 02:07:00|22670.64|22590.64|22668.14|22588.14|22670.8|22590.8|22668.1|22588.1|10
1736906830000|2025-01-15 02:07:10|22667.91|22587.91|22670.14|22590.14|22670.62|22590.62|22666.8|22586.8|10
1736906840000|2025-01-15 02:07:20|22669.82|22589.82|22668.45|22588.45|22669.82|22589.82|22666.72|22586.72|10
1736906850000|2025-01-15 02:07:30|22668.53|22588.53|22664.18|22584.18|22668.91|22588.91|22664.18|22584.18|10
1736906860000|2025-01-15 02:07:40|22663.61|22583.61|22656.87|22576.87|22663.61|22583.61|22656.87|22576.87|10
1736906870000|2025-01-15 02:07:50|22657.2|22577.2|22647.68|22567.68|22657.2|22577.2|22647.68|22567.68|10
1736906880000|2025-01-15 02:08:00|22647.83|22567.83|22643.82|22563.82|22648.64|22568.64|22643.82|22563.82|10
1736906890000|2025-01-15 02:08:10|22643.56|22563.56|22644.32|22564.32|22644.32|22564.32|22641.44|22561.44|10
1736906900000|2025-01-15 02:08:20|22644.05|22564.05|22638.39|22558.39|22644.05|22564.05|22638.39|22558.39|10
1736906910000|2025-01-15 02:08:30|22637.87|22557.87|22630.99|22550.99|22637.87|22557.87|22630.99|22550.99|10
1736906920000|2025-01-15 02:08:40|22630.82|22550.82|22629.39|22549.39|22630.82|22550.82|22629.39|22549.39|10
1736906930000|2025-01-15 02:08:50|22629.46|22549.46|22631.32|22551.32|22634.25|22554.25|22629.46|22549.46|10
1736906940000|2025-01-15 02:09:00|22631.22|22551.22|22640.5|22560.5|22640.5|22560.5|22631.14|22551.14|10
1736906950000|2025-01-15 02:09:10|22642.1|22562.1|22639.45|22559.45|22642.1|22562.1|22639.45|22559.45|10
1736906960000|2025-01-15 02:09:20|22639.84|22559.84|22637.76|22557.76|22640.54|22560.54|22637.76|22557.76|9
1736906970000|2025-01-15 02:09:30|22637.75|22557.75|22637.03|22557.03|22637.75|22557.75|22636.25|22556.25|10
1736906980000|2025-01-15 02:09:40|22637.09|22557.09|22639.45|22559.45|22639.49|22559.49|22636.34|22556.34|10
1736906990000|2025-01-15 02:09:50|22640.05|22560.05|22636.17|22556.17|22640.05|22560.05|22636.17|22556.17|10
1736907000000|2025-01-15 02:10:00|22635.55|22555.55|22633.19|22553.19|22636.46|22556.46|22632.99|22552.99|10
1736907010000|2025-01-15 02:10:10|22634.78|22554.78|22632.28|22552.28|22635.51|22555.51|22632.28|22552.28|10
1736907020000|2025-01-15 02:10:20|22631.75|22551.75|22624.91|22544.91|22631.75|22551.75|22624.58|22544.58|10
1736907030000|2025-01-15 02:10:30|22624.88|22544.88|22624.7|22544.7|22627.87|22547.87|22623.84|22543.84|10
1736907040000|2025-01-15 02:10:40|22625.33|22545.33|22624.3|22544.3|22626.49|22546.49|22624.02|22544.02|10
1736907050000|2025-01-15 02:10:50|22624.11|22544.11|22623.29|22543.29|22624.68|22544.68|22623.17|22543.17|10
1736907060000|2025-01-15 02:11:00|22622.63|22542.63|22623.26|22543.26|22624.39|22544.39|22622.18|22542.18|10
1736907070000|2025-01-15 02:11:10|22623.18|22543.18|22623.84|22543.84|22624.3|22544.3|22623.18|22543.18|10
1736907080000|2025-01-15 02:11:20|22624.55|22544.55|22623.69|22543.69|22624.55|22544.55|22623.31|22543.31|10
1736907090000|2025-01-15 02:11:30|22623.48|22543.48|22617.61|22537.61|22623.96|22543.96|22617.03|22537.03|10
1736907100000|2025-01-15 02:11:40|22617.64|22537.64|22615.26|22535.26|22617.64|22537.64|22615.26|22535.26|10
1736907110000|2025-01-15 02:11:50|22615.51|22535.51|22605.41|22525.41|22615.51|22535.51|22605.41|22525.41|10
1736907120000|2025-01-15 02:12:00|22605.35|22525.35|22604.56|22524.56|22606.56|22526.56|22603.43|22523.43|10
1736907130000|2025-01-15 02:12:10|22604.88|22524.88|22602.36|22522.36|22604.88|22524.88|22602.36|22522.36|10
1736907140000|2025-01-15 02:12:20|22602.44|22522.44|22603.29|22523.29|22603.65|22523.65|22601.82|22521.82|10
1736907150000|2025-01-15 02:12:30|22603.35|22523.35|22600.99|22520.99|22603.72|22523.72|22600.64|22520.64|10
1736907160000|2025-01-15 02:12:40|22600.54|22520.54|22600.8|22520.8|22601.15|22521.15|22598.35|22518.35|10
1736907170000|2025-01-15 02:12:50|22600.74|22520.74|22597.19|22517.19|22600.91|22520.91|22597.19|22517.19|10
1736907180000|2025-01-15 02:13:00|22597.12|22517.12|22596.02|22516.02|22599.01|22519.01|22596.02|22516.02|8
1736907190000|2025-01-15 02:13:10|22596.17|22516.17|22596.92|22516.92|22597.05|22517.05|22595.47|22515.47|10
1736907200000|2025-01-15 02:13:20|22596.55|22516.55|22599.37|22519.37|22599.37|22519.37|22595.65|22515.65|9
1736907210000|2025-01-15 02:13:30|22600.18|22520.18|22598.69|22518.69|22601.19|22521.19|22598.69|22518.69|10
1736907220000|2025-01-15 02:13:40|22598.79|22518.79|22599.97|22519.97|22600.32|22520.32|22598.2|22518.2|10
1736907230000|2025-01-15 02:13:50|22599.69|22519.69|22601.59|22521.59|22601.71|22521.71|22598.8|22518.8|10
1736907240000|2025-01-15 02:14:00|22601.63|22521.63|22605.65|22525.65|22606.12|22526.12|22601.63|22521.63|10
1736907250000|2025-01-15 02:14:10|22605.49|22525.49|22606.62|22526.62|22606.62|22526.62|22605.33|22525.33|10
1736907260000|2025-01-15 02:14:20|22606.29|22526.29|22607.87|22527.87|22608.23|22528.23|22606.29|22526.29|10
1736907270000|2025-01-15 02:14:30|22607.91|22527.91|22610.64|22530.64|22610.65|22530.65|22607.91|22527.91|10
1736907280000|2025-01-15 02:14:40|22610.34|22530.34|22609.9|22529.9|22611.47|22531.47|22609.9|22529.9|10
1736907290000|2025-01-15 02:14:50|22609.41|22529.41|22605.59|22525.59|22609.41|22529.41|22605.59|22525.59|10
1736907300000|2025-01-15 02:15:00|22605.37|22525.37|22604.79|22524.79|22606.67|22526.67|22603.84|22523.84|9
1736907310000|2025-01-15 02:15:10|22604.77|22524.77|22602.32|22522.32|22604.77|22524.77|22602.25|22522.25|10
1736907320000|2025-01-15 02:15:20|22602.25|22522.25|22592.73|22512.73|22602.25|22522.25|22592.59|22512.59|10
1736907330000|2025-01-15 02:15:30|22592.51|22512.51|22589.65|22509.65|22592.51|22512.51|22589.65|22509.65|10
1736907340000|2025-01-15 02:15:40|22589.3|22509.3|22589.34|22509.34|22589.99|22509.99|22588.62|22508.62|10
1736907350000|2025-01-15 02:15:50|22588.49|22508.49|22587.44|22507.44|22588.49|22508.49|22587.07|22507.07|10
1736907360000|2025-01-15 02:16:00|22587.54|22507.54|22588.44|22508.44|22591.48|22511.48|22587.54|22507.54|10
1736907370000|2025-01-15 02:16:10|22588|22508|22586.17|22506.17|22588.05|22508.05|22585.38|22505.38|10
1736907380000|2025-01-15 02:16:20|22586.16|22506.16|22591.15|22511.15|22592.16|22512.16|22585.97|22505.97|10
1736907390000|2025-01-15 02:16:30|22589.89|22509.89|22588.3|22508.3|22589.89|22509.89|22587.28|22507.28|10
1736907400000|2025-01-15 02:16:40|22588.32|22508.32|22585.3|22505.3|22588.32|22508.32|22585.3|22505.3|10
1736907410000|2025-01-15 02:16:50|22585.26|22505.26|22582.46|22502.46|22585.26|22505.26|22582.46|22502.46|10
1736907420000|2025-01-15 02:17:00|22582.22|22502.22|22586.66|22506.66|22586.66|22506.66|22581.55|22501.55|10
1736907430000|2025-01-15 02:17:10|22586.91|22506.91|22585.28|22505.28|22586.91|22506.91|22584.24|22504.24|10
1736907440000|2025-01-15 02:17:20|22585.59|22505.59|22592.33|22512.33|22592.33|22512.33|22585.59|22505.59|10
1736907450000|2025-01-15 02:17:30|22591.28|22511.28|22593|22513|22593|22513|22590.54|22510.54|10
1736907460000|2025-01-15 02:17:40|22592.25|22512.25|22591.95|22511.95|22592.33|22512.33|22590.63|22510.63|10
1736907470000|2025-01-15 02:17:50|22587.25|22507.25|22586.07|22506.07|22587.25|22507.25|22585.4|22505.4|10
1736907480000|2025-01-15 02:18:00|22585.82|22505.82|22584.92|22504.92|22586.92|22506.92|22584.92|22504.92|10
1736907490000|2025-01-15 02:18:10|22584.91|22504.91|22583.66|22503.66|22584.91|22504.91|22583.61|22503.61|9
1736907500000|2025-01-15 02:18:20|22583.65|22503.65|22582.73|22502.73|22583.85|22503.85|22582.42|22502.42|9
1736907510000|2025-01-15 02:18:30|22582.49|22502.49|22583.55|22503.55|22583.63|22503.63|22582.49|22502.49|10
1736907520000|2025-01-15 02:18:40|22583.68|22503.68|22580.3|22500.3|22583.68|22503.68|22580.3|22500.3|9
1736907530000|2025-01-15 02:18:50|22580.74|22500.74|22579.65|22499.65|22580.74|22500.74|22579.58|22499.58|9
1736907540000|2025-01-15 02:19:00|22581.13|22501.13|22578.21|22498.21|22581.18|22501.18|22577.88|22497.88|10
1736907550000|2025-01-15 02:19:10|22578.27|22498.27|22578.54|22498.54|22578.54|22498.54|22576.87|22496.87|10
1736907560000|2025-01-15 02:19:20|22578.68|22498.68|22579.49|22499.49|22579.73|22499.73|22578.68|22498.68|10
1736907570000|2025-01-15 02:19:30|22580.36|22500.36|22582.4|22502.4|22582.57|22502.57|22580.36|22500.36|10
1736907580000|2025-01-15 02:19:40|22582.41|22502.41|22580.13|22500.13|22582.81|22502.81|22580.13|22500.13|10
1736907590000|2025-01-15 02:19:50|22580.12|22500.12|22579.46|22499.46|22580.12|22500.12|22578.35|22498.35|10
1736907600000|2025-01-15 02:20:00|22578.65|22498.65|22577.69|22497.69|22578.99|22498.99|22577.63|22497.63|10
1736907610000|2025-01-15 02:20:10|22577.29|22497.29|22574.81|22494.81|22578.87|22498.87|22574.81|22494.81|10
1736907620000|2025-01-15 02:20:20|22574.24|22494.24|22575.79|22495.79|22576.51|22496.51|22573.75|22493.75|10
1736907630000|2025-01-15 02:20:30|22575.75|22495.75|22575.44|22495.44|22577.69|22497.69|22575.44|22495.44|10
1736907640000|2025-01-15 02:20:40|22575.33|22495.33|22575.43|22495.43|22575.54|22495.54|22575.25|22495.25|10
1736907650000|2025-01-15 02:20:50|22575.33|22495.33|22575.72|22495.72|22575.72|22495.72|22575.33|22495.33|9
1736907660000|2025-01-15 02:21:00|22575.49|22495.49|22573.6|22493.6|22575.49|22495.49|22571.25|22491.25|10
1736907670000|2025-01-15 02:21:10|22573.66|22493.66|22569.97|22489.97|22573.66|22493.66|22569.88|22489.88|10
1736907680000|2025-01-15 02:21:20|22570.17|22490.17|22567.63|22487.63|22570.51|22490.51|22567.63|22487.63|9
1736907690000|2025-01-15 02:21:30|22567.34|22487.34|22565.71|22485.71|22567.34|22487.34|22565.71|22485.71|10
1736907700000|2025-01-15 02:21:40|22565.07|22485.07|22564.46|22484.46|22565.07|22485.07|22563.24|22483.24|10
1736907710000|2025-01-15 02:21:50|22564.43|22484.43|22563.03|22483.03|22564.43|22484.43|22563.03|22483.03|9
1736907720000|2025-01-15 02:22:00|22562.96|22482.96|22562.97|22482.97|22563.36|22483.36|22562.72|22482.72|10
1736907730000|2025-01-15 02:22:10|22563.35|22483.35|22565.28|22485.28|22565.35|22485.35|22563.27|22483.27|10
1736907740000|2025-01-15 02:22:20|22563.22|22483.22|22560.31|22480.31|22563.22|22483.22|22560.3|22480.3|10
1736907750000|2025-01-15 02:22:30|22560.24|22480.24|22556.27|22476.27|22560.24|22480.24|22555.88|22475.88|10
1736907760000|2025-01-15 02:22:40|22556.44|22476.44|22556.2|22476.2|22556.44|22476.44|22555.31|22475.31|10
1736907770000|2025-01-15 02:22:50|22556.45|22476.45|22553.31|22473.31|22557.24|22477.24|22553.31|22473.31|9
1736907780000|2025-01-15 02:23:00|22553.41|22473.41|22553.91|22473.91|22553.91|22473.91|22553.08|22473.08|10
1736907790000|2025-01-15 02:23:10|22554.19|22474.19|22554.33|22474.33|22554.4|22474.4|22553.74|22473.74|10
1736907800000|2025-01-15 02:23:20|22554.58|22474.58|22556.76|22476.76|22557.01|22477.01|22554.32|22474.32|10
1736907810000|2025-01-15 02:23:30|22556.82|22476.82|22553.41|22473.41|22556.82|22476.82|22553.41|22473.41|10
1736907820000|2025-01-15 02:23:40|22553.34|22473.34|22553.96|22473.96|22554.09|22474.09|22552.69|22472.69|10
1736907830000|2025-01-15 02:23:50|22553.94|22473.94|22552.94|22472.94|22553.97|22473.97|22552.76|22472.76|9
1736907840000|2025-01-15 02:24:00|22552.97|22472.97|22557.11|22477.11|22557.11|22477.11|22552.97|22472.97|10
1736907850000|2025-01-15 02:24:10|22556.76|22476.76|22555.23|22475.23|22556.76|22476.76|22555.23|22475.23|8
1736907860000|2025-01-15 02:24:20|22555.26|22475.26|22557.73|22477.73|22558.24|22478.24|22555.26|22475.26|10
1736907870000|2025-01-15 02:24:30|22555.43|22475.43|22553.7|22473.7|22555.43|22475.43|22553.7|22473.7|10
1736907880000|2025-01-15 02:24:40|22553.59|22473.59|22554.18|22474.18|22554.23|22474.23|22553.09|22473.09|9
1736907890000|2025-01-15 02:24:50|22554.08|22474.08|22554.93|22474.93|22555.48|22475.48|22554.08|22474.08|9
1736907900000|2025-01-15 02:25:00|22554.6|22474.6|22558.63|22478.63|22559.03|22479.03|22554.54|22474.54|10
1736907910000|2025-01-15 02:25:10|22557.91|22477.91|22556.41|22476.41|22558.02|22478.02|22556.41|22476.41|10
1736907920000|2025-01-15 02:25:20|22556.56|22476.56|22557.71|22477.71|22559.14|22479.14|22556.37|22476.37|10
1736907930000|2025-01-15 02:25:30|22557.64|22477.64|22555.82|22475.82|22557.64|22477.64|22555.23|22475.23|10
1736907940000|2025-01-15 02:25:40|22556.05|22476.05|22559.3|22479.3|22559.61|22479.61|22556.05|22476.05|10
1736907950000|2025-01-15 02:25:50|22559.41|22479.41|22562.5|22482.5|22562.59|22482.59|22559.41|22479.41|10
1736907960000|2025-01-15 02:26:00|22562.57|22482.57|22562.79|22482.79|22563.83|22483.83|22562.48|22482.48|10
1736907970000|2025-01-15 02:26:10|22562.81|22482.81|22564.72|22484.72|22564.72|22484.72|22562.6|22482.6|10
1736907980000|2025-01-15 02:26:20|22564.46|22484.46|22565.99|22485.99|22566.27|22486.27|22564.46|22484.46|10
1736907990000|2025-01-15 02:26:30|22568.02|22488.02|22570.24|22490.24|22571.51|22491.51|22567.9|22487.9|10
1736908000000|2025-01-15 02:26:40|22570.18|22490.18|22573.28|22493.28|22573.28|22493.28|22570.18|22490.18|8
1736908010000|2025-01-15 02:26:50|22573.8|22493.8|22574.11|22494.11|22574.32|22494.32|22573.8|22493.8|9
1736908020000|2025-01-15 02:27:00|22574.23|22494.23|22578.59|22498.59|22578.59|22498.59|22574.23|22494.23|10
1736908030000|2025-01-15 02:27:10|22578.61|22498.61|22574.05|22494.05|22578.62|22498.62|22573.94|22493.94|8
1736908040000|2025-01-15 02:27:20|22573.82|22493.82|22573.67|22493.67|22573.87|22493.87|22573.53|22493.53|10
1736908050000|2025-01-15 02:27:30|22573.6|22493.6|22575.76|22495.76|22576.09|22496.09|22573.58|22493.58|10
1736908060000|2025-01-15 02:27:40|22575.75|22495.75|22575.91|22495.91|22576.04|22496.04|22575.52|22495.52|10
1736908070000|2025-01-15 02:27:50|22575.85|22495.85|22576.24|22496.24|22576.4|22496.4|22575.85|22495.85|9
1736908080000|2025-01-15 02:28:00|22576.52|22496.52|22576.9|22496.9|22577.74|22497.74|22576.51|22496.51|10
1736908090000|2025-01-15 02:28:10|22577.36|22497.36|22577.01|22497.01|22577.38|22497.38|22576.92|22496.92|10
1736908100000|2025-01-15 02:28:20|22576.93|22496.93|22572.81|22492.81|22577|22497|22572.81|22492.81|10
1736908110000|2025-01-15 02:28:30|22572.66|22492.66|22572.37|22492.37|22572.95|22492.95|22572.37|22492.37|10
1736908120000|2025-01-15 02:28:40|22571.6|22491.6|22570.86|22490.86|22571.84|22491.84|22570.83|22490.83|10
1736908130000|2025-01-15 02:28:50|22570.93|22490.93|22573.31|22493.31|22573.71|22493.71|22570.93|22490.93|9
1736908140000|2025-01-15 02:29:00|22573.21|22493.21|22573.09|22493.09|22575.03|22495.03|22573.09|22493.09|9
1736908150000|2025-01-15 02:29:10|22569.41|22489.41|22571.44|22491.44|22571.58|22491.58|22568.61|22488.61|10
1736908160000|2025-01-15 02:29:20|22569.59|22489.59|22565.59|22485.59|22569.64|22489.64|22565.59|22485.59|10
1736908170000|2025-01-15 02:29:30|22565.15|22485.15|22565.48|22485.48|22565.56|22485.56|22564.82|22484.82|10
1736908180000|2025-01-15 02:29:40|22565.27|22485.27|22561.41|22481.41|22565.27|22485.27|22561.39|22481.39|10
1736908190000|2025-01-15 02:29:50|22561.64|22481.64|22561.57|22481.57|22561.74|22481.74|22561.27|22481.27|9
1736908200000|2025-01-15 02:30:00|22561.74|22481.74|22554.35|22474.35|22561.74|22481.74|22554.35|22474.35|10
1736908210000|2025-01-15 02:30:10|22553.44|22473.44|22550.44|22470.44|22553.55|22473.55|22550.34|22470.34|10
1736908220000|2025-01-15 02:30:20|22550.41|22470.41|22549.62|22469.62|22550.41|22470.41|22548.64|22468.64|10
1736908230000|2025-01-15 02:30:30|22550.89|22470.89|22544.48|22464.48|22550.89|22470.89|22544.48|22464.48|10
1736908240000|2025-01-15 02:30:40|22543.45|22463.45|22534.49|22454.49|22543.45|22463.45|22534.19|22454.19|10
1736908250000|2025-01-15 02:30:50|22535.3|22455.3|22535.02|22455.02|22535.3|22455.3|22533.54|22453.54|10
1736908260000|2025-01-15 02:31:00|22535.11|22455.11|22535.86|22455.86|22536.34|22456.34|22535.11|22455.11|10
1736908270000|2025-01-15 02:31:10|22535.92|22455.92|22531.46|22451.46|22536.29|22456.29|22531.41|22451.41|10
1736908280000|2025-01-15 02:31:20|22531.53|22451.53|22528.39|22448.39|22531.53|22451.53|22527.73|22447.73|10
1736908290000|2025-01-15 02:31:30|22528.28|22448.28|22528.49|22448.49|22528.57|22448.57|22527.99|22447.99|10
1736908300000|2025-01-15 02:31:40|22528.45|22448.45|22521.74|22441.74|22528.45|22448.45|22521.74|22441.74|10
1736908310000|2025-01-15 02:31:50|22521.63|22441.63|22521.8|22441.8|22522.33|22442.33|22521.42|22441.42|10
1736908320000|2025-01-15 02:32:00|22522.04|22442.04|22523.69|22443.69|22524|22444|22521.67|22441.67|9
1736908330000|2025-01-15 02:32:10|22523.5|22443.5|22524.71|22444.71|22525.53|22445.53|22522.32|22442.32|10
1736908340000|2025-01-15 02:32:20|22524.83|22444.83|22523.37|22443.37|22524.83|22444.83|22522.82|22442.82|9
1736908350000|2025-01-15 02:32:30|22523.31|22443.31|22522.97|22442.97|22523.48|22443.48|22522.89|22442.89|10
1736908360000|2025-01-15 02:32:40|22523.28|22443.28|22520.38|22440.38|22523.28|22443.28|22520.38|22440.38|10
1736908370000|2025-01-15 02:32:50|22520.34|22440.34|22517.29|22437.29|22520.34|22440.34|22517.29|22437.29|9
1736908380000|2025-01-15 02:33:00|22516.86|22436.86|22524.94|22444.94|22525.01|22445.01|22516.6|22436.6|10
1736908390000|2025-01-15 02:33:10|22524.29|22444.29|22523.83|22443.83|22524.29|22444.29|22522.74|22442.74|10
1736908400000|2025-01-15 02:33:20|22523.59|22443.59|22521.21|22441.21|22524.36|22444.36|22521.21|22441.21|10
1736908410000|2025-01-15 02:33:30|22521.38|22441.38|22519.77|22439.77|22521.42|22441.42|22519.77|22439.77|10
1736908420000|2025-01-15 02:33:40|22520.23|22440.23|22523.18|22443.18|22523.28|22443.28|22520.23|22440.23|10
1736908430000|2025-01-15 02:33:50|22523.38|22443.38|22520.86|22440.86|22523.59|22443.59|22520.86|22440.86|10
1736908440000|2025-01-15 02:34:00|22519.78|22439.78|22519.99|22439.99|22521.12|22441.12|22519.63|22439.63|10
1736908450000|2025-01-15 02:34:10|22519.85|22439.85|22517.65|22437.65|22519.85|22439.85|22517.65|22437.65|10
1736908460000|2025-01-15 02:34:20|22517.62|22437.62|22515.38|22435.38|22517.62|22437.62|22515.38|22435.38|10
1736908470000|2025-01-15 02:34:30|22515.27|22435.27|22515.16|22435.16|22515.52|22435.52|22514.92|22434.92|10
1736908480000|2025-01-15 02:34:40|22516.73|22436.73|22516.62|22436.62|22516.94|22436.94|22516.18|22436.18|9
1736908490000|2025-01-15 02:34:50|22516.91|22436.91|22517.88|22437.88|22517.88|22437.88|22516.91|22436.91|10
1736908500000|2025-01-15 02:35:00|22517.94|22437.94|22522.93|22442.93|22522.93|22442.93|22517.94|22437.94|10
1736908510000|2025-01-15 02:35:10|22524.26|22444.26|22519.42|22439.42|22524.26|22444.26|22518.32|22438.32|10
1736908520000|2025-01-15 02:35:20|22520.94|22440.94|22519.13|22439.13|22521.64|22441.64|22519.13|22439.13|10
1736908530000|2025-01-15 02:35:30|22518.58|22438.58|22513.19|22433.19|22518.58|22438.58|22513.19|22433.19|10
1736908540000|2025-01-15 02:35:40|22512.96|22432.96|22508.08|22428.08|22512.96|22432.96|22507.64|22427.64|10
1736908550000|2025-01-15 02:35:50|22506.99|22426.99|22504.46|22424.46|22506.99|22426.99|22504.46|22424.46|10
1736908560000|2025-01-15 02:36:00|22504.61|22424.61|22499.22|22419.22|22504.61|22424.61|22499.22|22419.22|10
1736908570000|2025-01-15 02:36:10|22499.17|22419.17|22497.84|22417.84|22499.17|22419.17|22497.23|22417.23|10
1736908580000|2025-01-15 02:36:20|22498.79|22418.79|22502.81|22422.81|22502.81|22422.81|22498.65|22418.65|10
1736908590000|2025-01-15 02:36:30|22502.77|22422.77|22505.59|22425.59|22505.98|22425.98|22502.77|22422.77|10
1736908600000|2025-01-15 02:36:40|22505.19|22425.19|22500.46|22420.46|22505.19|22425.19|22500.46|22420.46|10
1736908610000|2025-01-15 02:36:50|22500.66|22420.66|22497.34|22417.34|22500.66|22420.66|22497.34|22417.34|10
1736908620000|2025-01-15 02:37:00|22496.93|22416.93|22495.7|22415.7|22496.93|22416.93|22495.54|22415.54|10
1736908630000|2025-01-15 02:37:10|22495.43|22415.43|22484.08|22404.08|22495.43|22415.43|22484.08|22404.08|10
1736908640000|2025-01-15 02:37:20|22483.9|22403.9|22484.23|22404.23|22484.28|22404.28|22483.36|22403.36|10
1736908650000|2025-01-15 02:37:30|22483.7|22403.7|22488.15|22408.15|22488.15|22408.15|22483.7|22403.7|10
1736908660000|2025-01-15 02:37:40|22488.17|22408.17|22488.69|22408.69|22489.3|22409.3|22488.17|22408.17|10
1736908670000|2025-01-15 02:37:50|22488.73|22408.73|22489.88|22409.88|22489.88|22409.88|22488.11|22408.11|10
1736908680000|2025-01-15 02:38:00|22490.81|22410.81|22501.35|22421.35|22501.35|22421.35|22490.81|22410.81|10
1736908690000|2025-01-15 02:38:10|22501.06|22421.06|22501.38|22421.38|22502.41|22422.41|22501.06|22421.06|10
1736908700000|2025-01-15 02:38:20|22502.19|22422.19|22502.53|22422.53|22504.11|22424.11|22502.19|22422.19|10
1736908710000|2025-01-15 02:38:30|22503.03|22423.03|22505.89|22425.89|22505.89|22425.89|22502.46|22422.46|10
1736908720000|2025-01-15 02:38:40|22505.95|22425.95|22509.49|22429.49|22509.84|22429.84|22505.76|22425.76|10
1736908730000|2025-01-15 02:38:50|22509.83|22429.83|22512.1|22432.1|22512.1|22432.1|22509.83|22429.83|9
1736908740000|2025-01-15 02:39:00|22512.71|22432.71|22511.93|22431.93|22512.92|22432.92|22511.59|22431.59|10
1736908750000|2025-01-15 02:39:10|22513.53|22433.53|22514.6|22434.6|22514.85|22434.85|22513.53|22433.53|10
1736908760000|2025-01-15 02:39:20|22515.32|22435.32|22513.49|22433.49|22515.86|22435.86|22512.96|22432.96|10
1736908770000|2025-01-15 02:39:30|22513.52|22433.52|22518.87|22438.87|22520.17|22440.17|22513.52|22433.52|10
1736908780000|2025-01-15 02:39:40|22519.26|22439.26|22521.19|22441.19|22521.19|22441.19|22518.78|22438.78|10
1736908790000|2025-01-15 02:39:50|22520.93|22440.93|22519.74|22439.74|22521.37|22441.37|22518.31|22438.31|9
1736908800000|2025-01-15 02:40:00|22519.49|22439.49|22518.68|22438.68|22520.61|22440.61|22518.68|22438.68|10
1736908810000|2025-01-15 02:40:10|22518.66|22438.66|22519.09|22439.09|22519.13|22439.13|22518.66|22438.66|10
1736908820000|2025-01-15 02:40:20|22519.6|22439.6|22518.63|22438.63|22519.96|22439.96|22518.02|22438.02|10
1736908830000|2025-01-15 02:40:30|22518.75|22438.75|22518.74|22438.74|22518.77|22438.77|22517.91|22437.91|10
1736908840000|2025-01-15 02:40:40|22517.57|22437.57|22517.09|22437.09|22517.57|22437.57|22515.95|22435.95|10
1736908850000|2025-01-15 02:40:50|22516.14|22436.14|22514.2|22434.2|22516.22|22436.22|22513.83|22433.83|10
1736908860000|2025-01-15 02:41:00|22514.22|22434.22|22508.22|22428.22|22514.22|22434.22|22508.22|22428.22|10
1736908870000|2025-01-15 02:41:10|22508.01|22428.01|22507|22427|22508.8|22428.8|22507|22427|10
1736908880000|2025-01-15 02:41:20|22507.14|22427.14|22506.79|22426.79|22508.12|22428.12|22506.31|22426.31|10
1736908890000|2025-01-15 02:41:30|22505.97|22425.97|22509.02|22429.02|22509.02|22429.02|22505.75|22425.75|10
1736908900000|2025-01-15 02:41:40|22509|22429|22508.05|22428.05|22509.2|22429.2|22508.05|22428.05|10
1736908910000|2025-01-15 02:41:50|22507.45|22427.45|22505.45|22425.45|22507.45|22427.45|22505.18|22425.18|9
1736908920000|2025-01-15 02:42:00|22505.16|22425.16|22505.45|22425.45|22505.45|22425.45|22505.16|22425.16|10
1736908930000|2025-01-15 02:42:10|22504.25|22424.25|22499.65|22419.65|22504.25|22424.25|22499.65|22419.65|10
1736908940000|2025-01-15 02:42:20|22499.71|22419.71|22500.33|22420.33|22500.97|22420.97|22499.71|22419.71|10
1736908950000|2025-01-15 02:42:30|22500.25|22420.25|22501.7|22421.7|22501.7|22421.7|22500.24|22420.24|10
1736908960000|2025-01-15 02:42:40|22502.75|22422.75|22500|22420|22502.75|22422.75|22500|22420|9
1736908970000|2025-01-15 02:42:50|22500.02|22420.02|22500.83|22420.83|22501.77|22421.77|22500.02|22420.02|10
1736908980000|2025-01-15 02:43:00|22501.39|22421.39|22505.05|22425.05|22505.05|22425.05|22501.39|22421.39|10
1736908990000|2025-01-15 02:43:10|22505.49|22425.49|22507.97|22427.97|22507.97|22427.97|22505.49|22425.49|10
1736909000000|2025-01-15 02:43:20|22508.01|22428.01|22508.33|22428.33|22508.33|22428.33|22507.62|22427.62|10
1736909010000|2025-01-15 02:43:30|22509.41|22429.41|22510.02|22430.02|22510.21|22430.21|22509.34|22429.34|8
1736909020000|2025-01-15 02:43:40|22509.98|22429.98|22511.56|22431.56|22511.56|22431.56|22509.89|22429.89|10
1736909030000|2025-01-15 02:43:50|22511.59|22431.59|22510.59|22430.59|22511.59|22431.59|22510.17|22430.17|10
1736909040000|2025-01-15 02:44:00|22510.46|22430.46|22511.75|22431.75|22512.28|22432.28|22510.21|22430.21|10
1736909050000|2025-01-15 02:44:10|22511.81|22431.81|22512.31|22432.31|22513.34|22433.34|22511.81|22431.81|10
1736909060000|2025-01-15 02:44:20|22511.72|22431.72|22510.79|22430.79|22511.88|22431.88|22510.76|22430.76|10
1736909070000|2025-01-15 02:44:30|22510.51|22430.51|22510.64|22430.64|22510.74|22430.74|22509.44|22429.44|9
1736909080000|2025-01-15 02:44:40|22511.4|22431.4|22512.51|22432.51|22513.15|22433.15|22511.4|22431.4|10
1736909090000|2025-01-15 02:44:50|22512.06|22432.06|22510.57|22430.57|22512.26|22432.26|22510.57|22430.57|9
1736909100000|2025-01-15 02:45:00|22510.49|22430.49|22509.07|22429.07|22510.49|22430.49|22508.72|22428.72|10
1736909110000|2025-01-15 02:45:10|22509.03|22429.03|22508.95|22428.95|22509.48|22429.48|22508.55|22428.55|10
1736909120000|2025-01-15 02:45:20|22508.52|22428.52|22507.04|22427.04|22509.71|22429.71|22507.04|22427.04|10
1736909130000|2025-01-15 02:45:30|22505.71|22425.71|22502.82|22422.82|22505.71|22425.71|22502.41|22422.41|10
1736909140000|2025-01-15 02:45:40|22502.59|22422.59|22502.07|22422.07|22502.59|22422.59|22501.21|22421.21|9
1736909150000|2025-01-15 02:45:50|22500.53|22420.53|22503.45|22423.45|22503.6|22423.6|22500.53|22420.53|10
1736909160000|2025-01-15 02:46:00|22503.52|22423.52|22506.83|22426.83|22506.83|22426.83|22503.52|22423.52|10
1736909170000|2025-01-15 02:46:10|22507.76|22427.76|22512.07|22432.07|22512.43|22432.43|22507.76|22427.76|10
1736909180000|2025-01-15 02:46:20|22511.46|22431.46|22513.02|22433.02|22513.02|22433.02|22510.32|22430.32|10
1736909190000|2025-01-15 02:46:30|22512.55|22432.55|22514.65|22434.65|22514.65|22434.65|22511.26|22431.26|10
1736909200000|2025-01-15 02:46:40|22514.54|22434.54|22514.83|22434.83|22515.29|22435.29|22514.37|22434.37|9
1736909210000|2025-01-15 02:46:50|22514.57|22434.57|22513.57|22433.57|22514.57|22434.57|22513.35|22433.35|10
1736909220000|2025-01-15 02:47:00|22513.55|22433.55|22514.78|22434.78|22515.85|22435.85|22513.55|22433.55|10
1736909230000|2025-01-15 02:47:10|22515.66|22435.66|22518.7|22438.7|22518.7|22438.7|22515.66|22435.66|10
1736909240000|2025-01-15 02:47:20|22518.53|22438.53|22521.72|22441.72|22521.72|22441.72|22518.53|22438.53|10
1736909250000|2025-01-15 02:47:30|22522.47|22442.47|22525.67|22445.67|22525.68|22445.68|22522.47|22442.47|9
1736909260000|2025-01-15 02:47:40|22525.5|22445.5|22529.93|22449.93|22529.93|22449.93|22525.5|22445.5|10
1736909270000|2025-01-15 02:47:50|22531.01|22451.01|22539.9|22459.9|22539.9|22459.9|22531.01|22451.01|9
1736909280000|2025-01-15 02:48:00|22542.42|22462.42|22546.53|22466.53|22546.53|22466.53|22542.42|22462.42|10
1736909290000|2025-01-15 02:48:10|22547.44|22467.44|22547.85|22467.85|22548.77|22468.77|22547.44|22467.44|9
1736909300000|2025-01-15 02:48:20|22546.98|22466.98|22546.95|22466.95|22546.98|22466.98|22544.68|22464.68|10
1736909310000|2025-01-15 02:48:30|22546.91|22466.91|22545.48|22465.48|22548.16|22468.16|22545.3|22465.3|10
1736909320000|2025-01-15 02:48:40|22545.9|22465.9|22555.05|22475.05|22555.05|22475.05|22545.9|22465.9|10
1736909330000|2025-01-15 02:48:50|22555.88|22475.88|22557.5|22477.5|22557.5|22477.5|22555.78|22475.78|9
1736909340000|2025-01-15 02:49:00|22557.61|22477.61|22562.44|22482.44|22562.44|22482.44|22557.6|22477.6|10
1736909350000|2025-01-15 02:49:10|22562.53|22482.53|22570.71|22490.71|22570.71|22490.71|22562.53|22482.53|10
1736909360000|2025-01-15 02:49:20|22570.55|22490.55|22568.84|22488.84|22570.55|22490.55|22568.84|22488.84|10
1736909370000|2025-01-15 02:49:30|22568.86|22488.86|22567.14|22487.14|22568.91|22488.91|22567.14|22487.14|9
1736909380000|2025-01-15 02:49:40|22567.25|22487.25|22569.36|22489.36|22569.43|22489.43|22567.25|22487.25|10
1736909390000|2025-01-15 02:49:50|22569.97|22489.97|22570.3|22490.3|22570.3|22490.3|22569.52|22489.52|10
1736909400000|2025-01-15 02:50:00|22569.99|22489.99|22570.85|22490.85|22571.08|22491.08|22569.99|22489.99|10
1736909410000|2025-01-15 02:50:10|22571.12|22491.12|22568.94|22488.94|22571.12|22491.12|22568.56|22488.56|10
1736909420000|2025-01-15 02:50:20|22568.48|22488.48|22569.91|22489.91|22570.01|22490.01|22568.2|22488.2|10
1736909430000|2025-01-15 02:50:30|22570.43|22490.43|22570.78|22490.78|22570.78|22490.78|22570.43|22490.43|10
1736909440000|2025-01-15 02:50:40|22570.19|22490.19|22572.94|22492.94|22572.94|22492.94|22570.19|22490.19|9
1736909450000|2025-01-15 02:50:50|22572.27|22492.27|22574.1|22494.1|22574.1|22494.1|22572.27|22492.27|10
1736909460000|2025-01-15 02:51:00|22574.22|22494.22|22574.46|22494.46|22574.7|22494.7|22573.95|22493.95|10
1736909470000|2025-01-15 02:51:10|22574.51|22494.51|22574.8|22494.8|22574.8|22494.8|22574.06|22494.06|10
1736909480000|2025-01-15 02:51:20|22575.45|22495.45|22576.12|22496.12|22576.47|22496.47|22575.45|22495.45|8
1736909490000|2025-01-15 02:51:30|22576.51|22496.51|22578.56|22498.56|22578.56|22498.56|22576.3|22496.3|10
1736909500000|2025-01-15 02:51:40|22578.54|22498.54|22584.64|22504.64|22584.64|22504.64|22578.54|22498.54|10
1736909510000|2025-01-15 02:51:50|22584.62|22504.62|22581.98|22501.98|22585.09|22505.09|22581.02|22501.02|10
1736909520000|2025-01-15 02:52:00|22582.32|22502.32|22580.36|22500.36|22583.53|22503.53|22580.36|22500.36|10
1736909530000|2025-01-15 02:52:10|22580.83|22500.83|22593.99|22513.99|22597.01|22517.01|22580.67|22500.67|10
1736909540000|2025-01-15 02:52:20|22594.03|22514.03|22591.41|22511.41|22594.03|22514.03|22591.27|22511.27|10
1736909550000|2025-01-15 02:52:30|22591.28|22511.28|22590.8|22510.8|22592.09|22512.09|22590.8|22510.8|10
1736909560000|2025-01-15 02:52:40|22590.85|22510.85|22593.4|22513.4|22593.4|22513.4|22590.85|22510.85|10
1736909570000|2025-01-15 02:52:50|22593.96|22513.96|22593.69|22513.69|22594.32|22514.32|22592.92|22512.92|10
1736909580000|2025-01-15 02:53:00|22593.44|22513.44|22592.41|22512.41|22593.44|22513.44|22591.78|22511.78|10
1736909590000|2025-01-15 02:53:10|22592.15|22512.15|22592.61|22512.61|22592.83|22512.83|22591.61|22511.61|10
1736909600000|2025-01-15 02:53:20|22592.15|22512.15|22591.7|22511.7|22592.54|22512.54|22590.95|22510.95|10
1736909610000|2025-01-15 02:53:30|22592.19|22512.19|22592.63|22512.63|22593.38|22513.38|22592.19|22512.19|10
1736909620000|2025-01-15 02:53:40|22589.31|22509.31|22584.02|22504.02|22589.47|22509.47|22583.66|22503.66|10
1736909630000|2025-01-15 02:53:50|22584.06|22504.06|22586.21|22506.21|22586.36|22506.36|22584.06|22504.06|9
1736909640000|2025-01-15 02:54:00|22586.23|22506.23|22588.01|22508.01|22588.62|22508.62|22586.09|22506.09|10
1736909650000|2025-01-15 02:54:10|22588.24|22508.24|22590.63|22510.63|22590.63|22510.63|22588.24|22508.24|10
1736909660000|2025-01-15 02:54:20|22590.78|22510.78|22588.74|22508.74|22590.78|22510.78|22588.74|22508.74|10
1736909670000|2025-01-15 02:54:30|22588.73|22508.73|22587.68|22507.68|22588.73|22508.73|22587.32|22507.32|9
1736909680000|2025-01-15 02:54:40|22587.62|22507.62|22582.18|22502.18|22587.62|22507.62|22582.18|22502.18|8
1736909690000|2025-01-15 02:54:50|22582.09|22502.09|22578.46|22498.46|22582.09|22502.09|22578.46|22498.46|8
1736909700000|2025-01-15 02:55:00|22579.03|22499.03|22576.6|22496.6|22579.42|22499.42|22575.24|22495.24|10
1736909710000|2025-01-15 02:55:10|22576.7|22496.7|22577.65|22497.65|22577.65|22497.65|22576.7|22496.7|10
1736909720000|2025-01-15 02:55:20|22577.83|22497.83|22580.99|22500.99|22580.99|22500.99|22577.83|22497.83|10
1736909730000|2025-01-15 02:55:30|22581.08|22501.08|22578.4|22498.4|22581.58|22501.58|22578.4|22498.4|10
1736909740000|2025-01-15 02:55:40|22578.34|22498.34|22574.14|22494.14|22578.34|22498.34|22574.14|22494.14|10
1736909750000|2025-01-15 02:55:50|22572.79|22492.79|22570.87|22490.87|22572.81|22492.81|22570.87|22490.87|10
1736909760000|2025-01-15 02:56:00|22569.95|22489.95|22569.97|22489.97|22571.76|22491.76|22569.45|22489.45|10
1736909770000|2025-01-15 02:56:10|22569.07|22489.07|22567.86|22487.86|22569.32|22489.32|22567.86|22487.86|10
1736909780000|2025-01-15 02:56:20|22567.93|22487.93|22566.87|22486.87|22567.93|22487.93|22566.48|22486.48|9
1736909790000|2025-01-15 02:56:30|22566.63|22486.63|22566.18|22486.18|22567.08|22487.08|22565.87|22485.87|10
1736909800000|2025-01-15 02:56:40|22566.2|22486.2|22564.48|22484.48|22566.2|22486.2|22564.48|22484.48|8
1736909810000|2025-01-15 02:56:50|22563.76|22483.76|22563.98|22483.98|22563.98|22483.98|22562.93|22482.93|9
1736909820000|2025-01-15 02:57:00|22560.09|22480.09|22561.06|22481.06|22561.06|22481.06|22559.22|22479.22|10
1736909830000|2025-01-15 02:57:10|22561.12|22481.12|22561.1|22481.1|22561.59|22481.59|22560.79|22480.79|10
1736909840000|2025-01-15 02:57:20|22561.98|22481.98|22564.8|22484.8|22564.82|22484.82|22561.98|22481.98|10
1736909850000|2025-01-15 02:57:30|22564.96|22484.96|22571.57|22491.57|22571.92|22491.92|22564.96|22484.96|9
1736909860000|2025-01-15 02:57:40|22571.43|22491.43|22567.64|22487.64|22572.77|22492.77|22567.64|22487.64|10
1736909870000|2025-01-15 02:57:50|22567.48|22487.48|22567.96|22487.96|22568.3|22488.3|22567.19|22487.19|10
1736909880000|2025-01-15 02:58:00|22568.4|22488.4|22569.99|22489.99|22569.99|22489.99|22567.98|22487.98|10
1736909890000|2025-01-15 02:58:10|22570.04|22490.04|22569.07|22489.07|22570.61|22490.61|22569.07|22489.07|10
1736909900000|2025-01-15 02:58:20|22568.85|22488.85|22568.26|22488.26|22568.97|22488.97|22568.26|22488.26|10
1736909910000|2025-01-15 02:58:30|22568.15|22488.15|22566.48|22486.48|22568.5|22488.5|22566.48|22486.48|10
1736909920000|2025-01-15 02:58:40|22564.67|22484.67|22562.35|22482.35|22564.93|22484.93|22562.35|22482.35|10
1736909930000|2025-01-15 02:58:50|22562.47|22482.47|22563.66|22483.66|22563.66|22483.66|22562.31|22482.31|10
1736909940000|2025-01-15 02:59:00|22563.64|22483.64|22562.92|22482.92|22563.64|22483.64|22562.79|22482.79|10
1736909950000|2025-01-15 02:59:10|22563.04|22483.04|22561.49|22481.49|22563.04|22483.04|22561.49|22481.49|10
1736909960000|2025-01-15 02:59:20|22561.51|22481.51|22558.89|22478.89|22561.51|22481.51|22558.89|22478.89|10
1736909970000|2025-01-15 02:59:30|22559.82|22479.82|22553.51|22473.51|22559.82|22479.82|22553.41|22473.41|10
1736909980000|2025-01-15 02:59:40|22554.52|22474.52|22552.25|22472.25|22554.52|22474.52|22552.25|22472.25|10
1736909990000|2025-01-15 02:59:50|22551.78|22471.78|22545.92|22465.92|22551.78|22471.78|22545.92|22465.92|10
1736910000000|2025-01-15 03:00:00|22544.86|22464.86|22539.29|22459.29|22544.86|22464.86|22539.29|22459.29|10
1736910010000|2025-01-15 03:00:10|22538.78|22458.78|22536.52|22456.52|22538.84|22458.84|22536.52|22456.52|10
1736910020000|2025-01-15 03:00:20|22536.42|22456.42|22537.33|22457.33|22537.33|22457.33|22535.78|22455.78|10
1736910030000|2025-01-15 03:00:30|22538.55|22458.55|22541.36|22461.36|22542.05|22462.05|22538.55|22458.55|10
1736910040000|2025-01-15 03:00:40|22541.57|22461.57|22541.52|22461.52|22542.29|22462.29|22540.97|22460.97|9
1736910050000|2025-01-15 03:00:50|22541.92|22461.92|22545.26|22465.26|22545.26|22465.26|22541.92|22461.92|10
1736910060000|2025-01-15 03:01:00|22545.79|22465.79|22542.82|22462.82|22546.72|22466.72|22542.82|22462.82|10
1736910070000|2025-01-15 03:01:10|22542.7|22462.7|22543.8|22463.8|22544.8|22464.8|22542.56|22462.56|10
1736910080000|2025-01-15 03:01:20|22544.54|22464.54|22546.15|22466.15|22546.15|22466.15|22544.54|22464.54|10
1736910090000|2025-01-15 03:01:30|22546.41|22466.41|22544.3|22464.3|22546.9|22466.9|22544.27|22464.27|10
1736910100000|2025-01-15 03:01:40|22544.4|22464.4|22547.01|22467.01|22547.5|22467.5|22544.4|22464.4|10
1736910110000|2025-01-15 03:01:50|22545.98|22465.98|22549.87|22469.87|22549.94|22469.94|22545.7|22465.7|10
1736910120000|2025-01-15 03:02:00|22550.08|22470.08|22549.45|22469.45|22551.02|22471.02|22549.13|22469.13|10
1736910130000|2025-01-15 03:02:10|22549.37|22469.37|22545.5|22465.5|22549.37|22469.37|22545.5|22465.5|10
1736910140000|2025-01-15 03:02:20|22545.96|22465.96|22545.96|22465.96|22546.98|22466.98|22545.11|22465.11|10
1736910150000|2025-01-15 03:02:30|22546.12|22466.12|22548.22|22468.22|22548.83|22468.83|22545.99|22465.99|9
1736910160000|2025-01-15 03:02:40|22548.08|22468.08|22548|22468|22548.85|22468.85|22548|22468|8
1736910170000|2025-01-15 03:02:50|22548.07|22468.07|22546.15|22466.15|22548.07|22468.07|22545.25|22465.25|10
1736910180000|2025-01-15 03:03:00|22546.22|22466.22|22547.29|22467.29|22547.29|22467.29|22545.58|22465.58|10
1736910190000|2025-01-15 03:03:10|22547.56|22467.56|22549.9|22469.9|22549.9|22469.9|22547.56|22467.56|10
1736910200000|2025-01-15 03:03:20|22549.74|22469.74|22553.5|22473.5|22553.5|22473.5|22549.74|22469.74|10
1736910210000|2025-01-15 03:03:30|22553.23|22473.23|22552.55|22472.55|22553.5|22473.5|22551.73|22471.73|10
1736910220000|2025-01-15 03:03:40|22552.28|22472.28|22552.79|22472.79|22553.89|22473.89|22552.28|22472.28|9
1736910230000|2025-01-15 03:03:50|22551.75|22471.75|22550.88|22470.88|22551.98|22471.98|22549.98|22469.98|10
1736910240000|2025-01-15 03:04:00|22549.92|22469.92|22548.25|22468.25|22550.25|22470.25|22548.25|22468.25|10
1736910250000|2025-01-15 03:04:10|22548.21|22468.21|22540.9|22460.9|22548.21|22468.21|22540.9|22460.9|10
1736910260000|2025-01-15 03:04:20|22540.53|22460.53|22539.3|22459.3|22540.53|22460.53|22539.12|22459.12|10
1736910270000|2025-01-15 03:04:30|22538.68|22458.68|22537.96|22457.96|22538.68|22458.68|22537.41|22457.41|10
1736910280000|2025-01-15 03:04:40|22538.34|22458.34|22539.51|22459.51|22540.02|22460.02|22538.34|22458.34|10
1736910290000|2025-01-15 03:04:50|22540.08|22460.08|22537.61|22457.61|22540.88|22460.88|22537.2|22457.2|10
1736910300000|2025-01-15 03:05:00|22537.54|22457.54|22533.42|22453.42|22537.66|22457.66|22533.42|22453.42|10
1736910310000|2025-01-15 03:05:10|22533.11|22453.11|22527.67|22447.67|22533.11|22453.11|22527.67|22447.67|10
1736910320000|2025-01-15 03:05:20|22527.59|22447.59|22524.17|22444.17|22527.59|22447.59|22524.17|22444.17|10
1736910330000|2025-01-15 03:05:30|22523.37|22443.37|22519.74|22439.74|22523.37|22443.37|22519.53|22439.53|10
1736910340000|2025-01-15 03:05:40|22519.98|22439.98|22520.35|22440.35|22520.35|22440.35|22519.53|22439.53|10
1736910350000|2025-01-15 03:05:50|22520.39|22440.39|22518.8|22438.8|22520.8|22440.8|22518.8|22438.8|10
1736910360000|2025-01-15 03:06:00|22518.69|22438.69|22518.06|22438.06|22519.35|22439.35|22517.81|22437.81|10
1736910370000|2025-01-15 03:06:10|22518.18|22438.18|22520.12|22440.12|22520.12|22440.12|22518.05|22438.05|10
1736910380000|2025-01-15 03:06:20|22520.7|22440.7|22523.9|22443.9|22523.9|22443.9|22520.7|22440.7|10
1736910390000|2025-01-15 03:06:30|22523.98|22443.98|22527.77|22447.77|22527.77|22447.77|22523.97|22443.97|10
1736910400000|2025-01-15 03:06:40|22528.1|22448.1|22536.15|22456.15|22536.22|22456.22|22528.1|22448.1|10
1736910410000|2025-01-15 03:06:50|22536|22456|22534.31|22454.31|22536|22456|22534.31|22454.31|10
1736910420000|2025-01-15 03:07:00|22533.83|22453.83|22538.86|22458.86|22538.86|22458.86|22533.66|22453.66|10
1736910430000|2025-01-15 03:07:10|22540.16|22460.16|22541.4|22461.4|22541.4|22461.4|22540.12|22460.12|10
1736910440000|2025-01-15 03:07:20|22542.17|22462.17|22546.62|22466.62|22546.62|22466.62|22542.04|22462.04|10
1736910450000|2025-01-15 03:07:30|22546.02|22466.02|22549.79|22469.79|22549.9|22469.9|22546.02|22466.02|10
1736910460000|2025-01-15 03:07:40|22549.16|22469.16|22551.82|22471.82|22551.87|22471.87|22549.15|22469.15|10
1736910470000|2025-01-15 03:07:50|22551.85|22471.85|22552.21|22472.21|22552.21|22472.21|22551.11|22471.11|9
1736910480000|2025-01-15 03:08:00|22552.38|22472.38|22551.12|22471.12|22552.38|22472.38|22550.54|22470.54|10
1736910490000|2025-01-15 03:08:10|22550.7|22470.7|22550.24|22470.24|22550.7|22470.7|22550.14|22470.14|10
1736910500000|2025-01-15 03:08:20|22549.62|22469.62|22551.73|22471.73|22551.73|22471.73|22549.62|22469.62|10
1736910510000|2025-01-15 03:08:30|22551.72|22471.72|22551.18|22471.18|22551.78|22471.78|22551.16|22471.16|10
1736910520000|2025-01-15 03:08:40|22551.83|22471.83|22550.33|22470.33|22551.84|22471.84|22550.33|22470.33|10
1736910530000|2025-01-15 03:08:50|22551.32|22471.32|22550.96|22470.96|22551.66|22471.66|22550.96|22470.96|10
1736910540000|2025-01-15 03:09:00|22550.98|22470.98|22553.67|22473.67|22553.67|22473.67|22550.98|22470.98|10
1736910550000|2025-01-15 03:09:10|22553.49|22473.49|22553.73|22473.73|22553.73|22473.73|22553.3|22473.3|10
1736910560000|2025-01-15 03:09:20|22553.74|22473.74|22554.25|22474.25|22554.25|22474.25|22553.52|22473.52|10
1736910570000|2025-01-15 03:09:30|22554.41|22474.41|22555.72|22475.72|22555.8|22475.8|22554.4|22474.4|9
1736910580000|2025-01-15 03:09:40|22556.23|22476.23|22556.96|22476.96|22556.97|22476.97|22556.23|22476.23|9
1736910590000|2025-01-15 03:09:50|22556.9|22476.9|22557.22|22477.22|22557.54|22477.54|22556.76|22476.76|9
1736910600000|2025-01-15 03:10:00|22557.23|22477.23|22558.5|22478.5|22558.5|22478.5|22557.16|22477.16|9
1736910610000|2025-01-15 03:10:10|22558.09|22478.09|22556|22476|22558.09|22478.09|22556|22476|10
1736910620000|2025-01-15 03:10:20|22555.87|22475.87|22560.51|22480.51|22560.51|22480.51|22555.87|22475.87|9
1736910630000|2025-01-15 03:10:30|22560.7|22480.7|22561.5|22481.5|22561.5|22481.5|22559.84|22479.84|10
1736910640000|2025-01-15 03:10:40|22561.72|22481.72|22565.66|22485.66|22565.66|22485.66|22561.72|22481.72|10
1736910650000|2025-01-15 03:10:50|22566.66|22486.66|22575.36|22495.36|22575.36|22495.36|22566.66|22486.66|10
1736910660000|2025-01-15 03:11:00|22575.7|22495.7|22581.04|22501.04|22581.04|22501.04|22575.7|22495.7|10
1736910670000|2025-01-15 03:11:10|22584.78|22504.78|22588.94|22508.94|22588.94|22508.94|22584.78|22504.78|10
1736910680000|2025-01-15 03:11:20|22589.25|22509.25|22586.85|22506.85|22589.27|22509.27|22586.85|22506.85|9
1736910690000|2025-01-15 03:11:30|22586.02|22506.02|22586.68|22506.68|22586.68|22506.68|22585.3|22505.3|10
1736910700000|2025-01-15 03:11:40|22585.98|22505.98|22587.19|22507.19|22587.33|22507.33|22585.98|22505.98|10
1736910710000|2025-01-15 03:11:50|22587.78|22507.78|22587.52|22507.52|22587.95|22507.95|22587.52|22507.52|10
1736910720000|2025-01-15 03:12:00|22588.06|22508.06|22595.57|22515.57|22595.63|22515.63|22588.06|22508.06|10
1736910730000|2025-01-15 03:12:10|22595.8|22515.8|22595.16|22515.16|22595.97|22515.97|22595.16|22515.16|10
1736910740000|2025-01-15 03:12:20|22595.26|22515.26|22601.51|22521.51|22601.64|22521.64|22595.07|22515.07|9
1736910750000|2025-01-15 03:12:30|22602.16|22522.16|22604.79|22524.79|22604.83|22524.83|22602.16|22522.16|10
1736910760000|2025-01-15 03:12:40|22604.8|22524.8|22605.69|22525.69|22606.37|22526.37|22604.8|22524.8|10
1736910770000|2025-01-15 03:12:50|22604.21|22524.21|22603.84|22523.84|22604.6|22524.6|22603.14|22523.14|10
1736910780000|2025-01-15 03:13:00|22603.78|22523.78|22601.44|22521.44|22604.9|22524.9|22601.44|22521.44|10
1736910790000|2025-01-15 03:13:10|22601.11|22521.11|22596.72|22516.72|22601.19|22521.19|22596.72|22516.72|10
1736910800000|2025-01-15 03:13:20|22596.21|22516.21|22592.83|22512.83|22596.21|22516.21|22592.83|22512.83|10
1736910810000|2025-01-15 03:13:30|22592.47|22512.47|22591.22|22511.22|22592.47|22512.47|22590.97|22510.97|9
1736910820000|2025-01-15 03:13:40|22590.56|22510.56|22588.52|22508.52|22590.56|22510.56|22588.52|22508.52|10
1736910830000|2025-01-15 03:13:50|22588.57|22508.57|22585.46|22505.46|22588.57|22508.57|22585.46|22505.46|10
1736910840000|2025-01-15 03:14:00|22585.99|22505.99|22584.8|22504.8|22586|22506|22583.65|22503.65|10
1736910850000|2025-01-15 03:14:10|22584.77|22504.77|22584.06|22504.06|22584.78|22504.78|22583.8|22503.8|10
1736910860000|2025-01-15 03:14:20|22584.15|22504.15|22582.67|22502.67|22584.37|22504.37|22582.46|22502.46|10
1736910870000|2025-01-15 03:14:30|22582.7|22502.7|22582.46|22502.46|22583.08|22503.08|22582.46|22502.46|10
1736910880000|2025-01-15 03:14:40|22582.09|22502.09|22581.94|22501.94|22582.7|22502.7|22581.08|22501.08|10
1736910890000|2025-01-15 03:14:50|22582.32|22502.32|22583.16|22503.16|22583.16|22503.16|22582.07|22502.07|8
1736910900000|2025-01-15 03:15:00|22583.02|22503.02|22584.2|22504.2|22584.5|22504.5|22582.9|22502.9|10
1736910910000|2025-01-15 03:15:10|22584.15|22504.15|22585.54|22505.54|22585.54|22505.54|22584.15|22504.15|10
1736910920000|2025-01-15 03:15:20|22585.84|22505.84|22586.02|22506.02|22587.01|22507.01|22585.84|22505.84|10
1736910930000|2025-01-15 03:15:30|22586.01|22506.01|22584.73|22504.73|22587.21|22507.21|22584.73|22504.73|10
1736910940000|2025-01-15 03:15:40|22584.52|22504.52|22584.63|22504.63|22584.84|22504.84|22584.11|22504.11|10
1736910950000|2025-01-15 03:15:50|22583.46|22503.46|22582.46|22502.46|22584.45|22504.45|22582.46|22502.46|10
1736910960000|2025-01-15 03:16:00|22582.29|22502.29|22581.21|22501.21|22582.29|22502.29|22580.92|22500.92|10
1736910970000|2025-01-15 03:16:10|22581.24|22501.24|22582.42|22502.42|22582.68|22502.68|22581.24|22501.24|10
1736910980000|2025-01-15 03:16:20|22584.61|22504.61|22586.25|22506.25|22586.25|22506.25|22584.55|22504.55|10
1736910990000|2025-01-15 03:16:30|22586.12|22506.12|22588.16|22508.16|22588.2|22508.2|22586.12|22506.12|9
1736911000000|2025-01-15 03:16:40|22588.32|22508.32|22587.63|22507.63|22588.72|22508.72|22587.53|22507.53|10
1736911010000|2025-01-15 03:16:50|22588.22|22508.22|22592.92|22512.92|22592.92|22512.92|22588.22|22508.22|10
1736911020000|2025-01-15 03:17:00|22593.66|22513.66|22595.42|22515.42|22595.63|22515.63|22593.66|22513.66|10
1736911030000|2025-01-15 03:17:10|22595.9|22515.9|22594|22514|22596.4|22516.4|22593.96|22513.96|10
1736911040000|2025-01-15 03:17:20|22594.12|22514.12|22592.42|22512.42|22594.12|22514.12|22592.37|22512.37|9
1736911050000|2025-01-15 03:17:30|22593.18|22513.18|22591.47|22511.47|22593.25|22513.25|22591.47|22511.47|10
1736911060000|2025-01-15 03:17:40|22590.97|22510.97|22589.29|22509.29|22590.97|22510.97|22589.29|22509.29|9
1736911070000|2025-01-15 03:17:50|22589.31|22509.31|22591.34|22511.34|22591.34|22511.34|22589.31|22509.31|10
1736911080000|2025-01-15 03:18:00|22591.4|22511.4|22589.23|22509.23|22591.4|22511.4|22589.23|22509.23|10
1736911090000|2025-01-15 03:18:10|22588.44|22508.44|22586.01|22506.01|22588.44|22508.44|22585.83|22505.83|9
1736911100000|2025-01-15 03:18:20|22585.83|22505.83|22580.83|22500.83|22585.83|22505.83|22580.83|22500.83|10
1736911110000|2025-01-15 03:18:30|22579.68|22499.68|22575.97|22495.97|22579.89|22499.89|22575.97|22495.97|9
1736911120000|2025-01-15 03:18:40|22575.23|22495.23|22568.27|22488.27|22575.23|22495.23|22568.27|22488.27|9
1736911130000|2025-01-15 03:18:50|22563.88|22483.88|22562.94|22482.94|22563.88|22483.88|22562.81|22482.81|9
1736911140000|2025-01-15 03:19:00|22562.69|22482.69|22560.6|22480.6|22562.69|22482.69|22558.43|22478.43|10
1736911150000|2025-01-15 03:19:10|22560.43|22480.43|22556.98|22476.98|22560.52|22480.52|22556.98|22476.98|10
1736911160000|2025-01-15 03:19:20|22556.69|22476.69|22554.32|22474.32|22556.69|22476.69|22554.13|22474.13|9
1736911170000|2025-01-15 03:19:30|22554.47|22474.47|22552.22|22472.22|22554.88|22474.88|22552.22|22472.22|10
1736911180000|2025-01-15 03:19:40|22551.86|22471.86|22546.57|22466.57|22551.86|22471.86|22546.55|22466.55|8
1736911190000|2025-01-15 03:19:50|22546.84|22466.84|22545.51|22465.51|22547.29|22467.29|22545.42|22465.42|9
1736911200000|2025-01-15 03:20:00|22544.88|22464.88|22541.78|22461.78|22544.88|22464.88|22541.78|22461.78|10
1736911210000|2025-01-15 03:20:10|22540.99|22460.99|22536.35|22456.35|22540.99|22460.99|22536.35|22456.35|10
1736911220000|2025-01-15 03:20:20|22536.13|22456.13|22527.61|22447.61|22536.13|22456.13|22527.61|22447.61|10
1736911230000|2025-01-15 03:20:30|22521.11|22441.11|22518.78|22438.78|22521.11|22441.11|22518.78|22438.78|10
1736911240000|2025-01-15 03:20:40|22518.19|22438.19|22515.2|22435.2|22518.71|22438.71|22515.2|22435.2|10
1736911250000|2025-01-15 03:20:50|22514.68|22434.68|22512.53|22432.53|22515.51|22435.51|22512.53|22432.53|10
1736911260000|2025-01-15 03:21:00|22512.4|22432.4|22515.92|22435.92|22515.92|22435.92|22511.26|22431.26|10
1736911270000|2025-01-15 03:21:10|22515.79|22435.79|22516.53|22436.53|22517.83|22437.83|22515.79|22435.79|9
1736911280000|2025-01-15 03:21:20|22517.05|22437.05|22516.33|22436.33|22517.07|22437.07|22516.14|22436.14|9
1736911290000|2025-01-15 03:21:30|22516.49|22436.49|22514.23|22434.23|22517.59|22437.59|22514.23|22434.23|10
1736911300000|2025-01-15 03:21:40|22514.06|22434.06|22513.45|22433.45|22514.47|22434.47|22513.43|22433.43|10
1736911310000|2025-01-15 03:21:50|22513.4|22433.4|22511.68|22431.68|22513.4|22433.4|22511.5|22431.5|10
1736911320000|2025-01-15 03:22:00|22511.88|22431.88|22512.09|22432.09|22512.62|22432.62|22511.18|22431.18|10
1736911330000|2025-01-15 03:22:10|22511.47|22431.47|22509.45|22429.45|22511.47|22431.47|22509.45|22429.45|10
1736911340000|2025-01-15 03:22:20|22509.38|22429.38|22512.15|22432.15|22512.67|22432.67|22509.38|22429.38|10
1736911350000|2025-01-15 03:22:30|22511.08|22431.08|22511.76|22431.76|22511.76|22431.76|22510.86|22430.86|10
1736911360000|2025-01-15 03:22:40|22511.64|22431.64|22512.67|22432.67|22512.69|22432.69|22510.99|22430.99|10
1736911370000|2025-01-15 03:22:50|22513.52|22433.52|22512.86|22432.86|22514.72|22434.72|22512.86|22432.86|10
1736911380000|2025-01-15 03:23:00|22513.05|22433.05|22512.86|22432.86|22513.27|22433.27|22512.02|22432.02|10
1736911390000|2025-01-15 03:23:10|22513.22|22433.22|22514.45|22434.45|22514.45|22434.45|22512.71|22432.71|10
1736911400000|2025-01-15 03:23:20|22514.66|22434.66|22515.27|22435.27|22515.53|22435.53|22514.66|22434.66|10
1736911410000|2025-01-15 03:23:30|22515.38|22435.38|22520.88|22440.88|22520.95|22440.95|22515.16|22435.16|9
1736911420000|2025-01-15 03:23:40|22521|22441|22521.73|22441.73|22521.83|22441.83|22520.94|22440.94|10
1736911430000|2025-01-15 03:23:50|22522.05|22442.05|22524.23|22444.23|22524.23|22444.23|22522.05|22442.05|8
1736911440000|2025-01-15 03:24:00|22524.44|22444.44|22527.13|22447.13|22527.13|22447.13|22524.44|22444.44|9
1736911450000|2025-01-15 03:24:10|22526.98|22446.98|22525.23|22445.23|22527.01|22447.01|22525.23|22445.23|10
1736911460000|2025-01-15 03:24:20|22525.59|22445.59|22529.44|22449.44|22529.44|22449.44|22525.59|22445.59|10
1736911470000|2025-01-15 03:24:30|22529.49|22449.49|22533.66|22453.66|22533.66|22453.66|22528.16|22448.16|10
1736911480000|2025-01-15 03:24:40|22534.32|22454.32|22533.94|22453.94|22535.88|22455.88|22533.94|22453.94|10
1736911490000|2025-01-15 03:24:50|22533.97|22453.97|22533.73|22453.73|22534.03|22454.03|22533.03|22453.03|10
1736911500000|2025-01-15 03:25:00|22533.76|22453.76|22534.4|22454.4|22534.4|22454.4|22533.76|22453.76|10
1736911510000|2025-01-15 03:25:10|22534.42|22454.42|22532.98|22452.98|22534.42|22454.42|22532.98|22452.98|10
1736911520000|2025-01-15 03:25:20|22533.07|22453.07|22536.15|22456.15|22536.87|22456.87|22533.07|22453.07|9
1736911530000|2025-01-15 03:25:30|22535.94|22455.94|22540.96|22460.96|22540.96|22460.96|22535.43|22455.43|8
1736911540000|2025-01-15 03:25:40|22541.13|22461.13|22541.2|22461.2|22541.21|22461.21|22539.04|22459.04|10
1736911550000|2025-01-15 03:25:50|22542.22|22462.22|22543.65|22463.65|22543.65|22463.65|22542.22|22462.22|10
1736911560000|2025-01-15 03:26:00|22543.69|22463.69|22543|22463|22544.17|22464.17|22543|22463|9
1736911570000|2025-01-15 03:26:10|22543.01|22463.01|22540.88|22460.88|22543.01|22463.01|22540.88|22460.88|9
1736911580000|2025-01-15 03:26:20|22540.33|22460.33|22538.48|22458.48|22540.33|22460.33|22538.14|22458.14|9
1736911590000|2025-01-15 03:26:30|22538.75|22458.75|22541.05|22461.05|22541.05|22461.05|22538.63|22458.63|10
1736911600000|2025-01-15 03:26:40|22541.32|22461.32|22542.96|22462.96|22542.96|22462.96|22541.15|22461.15|10
1736911610000|2025-01-15 03:26:50|22542.89|22462.89|22542.73|22462.73|22542.89|22462.89|22541.81|22461.81|10
1736911620000|2025-01-15 03:27:00|22542.67|22462.67|22541.09|22461.09|22542.67|22462.67|22540.9|22460.9|10
1736911630000|2025-01-15 03:27:10|22541.17|22461.17|22539.66|22459.66|22541.79|22461.79|22539.65|22459.65|10
1736911640000|2025-01-15 03:27:20|22539.46|22459.46|22539.5|22459.5|22539.52|22459.52|22539.37|22459.37|10
1736911650000|2025-01-15 03:27:30|22539.46|22459.46|22538.62|22458.62|22539.67|22459.67|22538.62|22458.62|9
1736911660000|2025-01-15 03:27:40|22538.73|22458.73|22537.3|22457.3|22538.73|22458.73|22537.06|22457.06|9
1736911670000|2025-01-15 03:27:50|22537.79|22457.79|22535.89|22455.89|22537.79|22457.79|22535.57|22455.57|10
1736911680000|2025-01-15 03:28:00|22536.06|22456.06|22536.03|22456.03|22536.88|22456.88|22535.65|22455.65|10
1736911690000|2025-01-15 03:28:10|22535.97|22455.97|22536.11|22456.11|22536.77|22456.77|22535.43|22455.43|10
1736911700000|2025-01-15 03:28:20|22536.07|22456.07|22535.66|22455.66|22536.9|22456.9|22535.57|22455.57|9
1736911710000|2025-01-15 03:28:30|22535.47|22455.47|22534|22454|22535.47|22455.47|22533.99|22453.99|10
1736911720000|2025-01-15 03:28:40|22534.67|22454.67|22533.5|22453.5|22535.03|22455.03|22533.5|22453.5|9
1736911730000|2025-01-15 03:28:50|22533.81|22453.81|22533.91|22453.91|22535.04|22455.04|22533.81|22453.81|10
1736911740000|2025-01-15 03:29:00|22533.92|22453.92|22535.46|22455.46|22535.46|22455.46|22533.92|22453.92|10
1736911750000|2025-01-15 03:29:10|22534.96|22454.96|22535.96|22455.96|22536.26|22456.26|22534.96|22454.96|9
1736911760000|2025-01-15 03:29:20|22536.68|22456.68|22536.92|22456.92|22536.94|22456.94|22536.64|22456.64|9
1736911770000|2025-01-15 03:29:30|22536.83|22456.83|22537.86|22457.86|22537.91|22457.91|22536.83|22456.83|10
1736911780000|2025-01-15 03:29:40|22538.04|22458.04|22538.67|22458.67|22538.67|22458.67|22537.87|22457.87|10
1736911790000|2025-01-15 03:29:50|22538.66|22458.66|22538.72|22458.72|22538.96|22458.96|22538.66|22458.66|9
1736911800000|2025-01-15 03:30:00|22538.71|22458.71|22539.97|22459.97|22539.97|22459.97|22537.45|22457.45|10
1736911810000|2025-01-15 03:30:10|22541.06|22461.06|22545.76|22465.76|22545.76|22465.76|22541.06|22461.06|10
1736911820000|2025-01-15 03:30:20|22546.14|22466.14|22547.41|22467.41|22547.41|22467.41|22546.14|22466.14|10
1736911830000|2025-01-15 03:30:30|22547.62|22467.62|22550.55|22470.55|22550.55|22470.55|22547.62|22467.62|10
1736911840000|2025-01-15 03:30:40|22550.58|22470.58|22551.68|22471.68|22551.68|22471.68|22549.6|22469.6|10
1736911850000|2025-01-15 03:30:50|22551.37|22471.37|22557.35|22477.35|22557.35|22477.35|22551.37|22471.37|10
1736911860000|2025-01-15 03:31:00|22557.36|22477.36|22559.79|22479.79|22560.67|22480.67|22557.36|22477.36|10
1736911870000|2025-01-15 03:31:10|22559.7|22479.7|22562.8|22482.8|22562.8|22482.8|22559.7|22479.7|10
1736911880000|2025-01-15 03:31:20|22562.72|22482.72|22562.33|22482.33|22563.3|22483.3|22562.33|22482.33|10
1736911890000|2025-01-15 03:31:30|22562.18|22482.18|22563.52|22483.52|22563.52|22483.52|22561.72|22481.72|10
1736911900000|2025-01-15 03:31:40|22563.8|22483.8|22564.42|22484.42|22565.14|22485.14|22563.77|22483.77|10
1736911910000|2025-01-15 03:31:50|22564.41|22484.41|22564.41|22484.41|22564.41|22484.41|22562.05|22482.05|10
1736911920000|2025-01-15 03:32:00|22565.45|22485.45|22566.23|22486.23|22566.81|22486.81|22565.45|22485.45|9
1736911930000|2025-01-15 03:32:10|22568.83|22488.83|22573.22|22493.22|22573.39|22493.39|22568.83|22488.83|10
1736911940000|2025-01-15 03:32:20|22573.24|22493.24|22576.01|22496.01|22576.01|22496.01|22573.13|22493.13|10
1736911950000|2025-01-15 03:32:30|22575.96|22495.96|22579.82|22499.82|22579.84|22499.84|22575.96|22495.96|10
1736911960000|2025-01-15 03:32:40|22579.84|22499.84|22584.76|22504.76|22584.76|22504.76|22579.72|22499.72|10
1736911970000|2025-01-15 03:32:50|22585.76|22505.76|22586.44|22506.44|22586.71|22506.71|22584.84|22504.84|10
1736911980000|2025-01-15 03:33:00|22585.33|22505.33|22585.33|22505.33|22586.25|22506.25|22585.33|22505.33|10
1736911990000|2025-01-15 03:33:10|22585.32|22505.32|22582.75|22502.75|22585.32|22505.32|22582.75|22502.75|10
1736912000000|2025-01-15 03:33:20|22582.77|22502.77|22582.92|22502.92|22583.66|22503.66|22582.43|22502.43|10
1736912010000|2025-01-15 03:33:30|22581.47|22501.47|22580.71|22500.71|22581.71|22501.71|22580.71|22500.71|10
1736912020000|2025-01-15 03:33:40|22580.11|22500.11|22579.49|22499.49|22580.11|22500.11|22579.04|22499.04|10
1736912030000|2025-01-15 03:33:50|22579.73|22499.73|22579.85|22499.85|22580.23|22500.23|22579.02|22499.02|10
1736912040000|2025-01-15 03:34:00|22579.78|22499.78|22579.39|22499.39|22579.78|22499.78|22578.83|22498.83|10
1736912050000|2025-01-15 03:34:10|22579.43|22499.43|22579.84|22499.84|22579.84|22499.84|22578.86|22498.86|9
1736912060000|2025-01-15 03:34:20|22580.53|22500.53|22582.97|22502.97|22582.97|22502.97|22580.53|22500.53|10
1736912070000|2025-01-15 03:34:30|22583.02|22503.02|22583.07|22503.07|22583.07|22503.07|22582.53|22502.53|9
1736912080000|2025-01-15 03:34:40|22583.04|22503.04|22581.08|22501.08|22583.04|22503.04|22580.9|22500.9|10
1736912090000|2025-01-15 03:34:50|22581.18|22501.18|22581.88|22501.88|22582.21|22502.21|22581.18|22501.18|9
1736912100000|2025-01-15 03:35:00|22581.34|22501.34|22578.62|22498.62|22581.34|22501.34|22578.4|22498.4|9
1736912110000|2025-01-15 03:35:10|22578.85|22498.85|22577.14|22497.14|22580.49|22500.49|22577.14|22497.14|10
1736912120000|2025-01-15 03:35:20|22577.23|22497.23|22576.87|22496.87|22577.23|22497.23|22576.87|22496.87|9
1736912130000|2025-01-15 03:35:30|22576.75|22496.75|22577.63|22497.63|22577.76|22497.76|22575.55|22495.55|9
1736912140000|2025-01-15 03:35:40|22578.06|22498.06|22586.89|22506.89|22586.89|22506.89|22578.06|22498.06|10
1736912150000|2025-01-15 03:35:50|22586.65|22506.65|22584.2|22504.2|22587.13|22507.13|22584.11|22504.11|10
1736912160000|2025-01-15 03:36:00|22585.48|22505.48|22590.71|22510.71|22590.72|22510.72|22585.48|22505.48|10
1736912170000|2025-01-15 03:36:10|22590.75|22510.75|22590.99|22510.99|22591.11|22511.11|22590.75|22510.75|9
1736912180000|2025-01-15 03:36:20|22592.22|22512.22|22589.61|22509.61|22592.22|22512.22|22589.61|22509.61|10
1736912190000|2025-01-15 03:36:30|22589.07|22509.07|22591.7|22511.7|22591.86|22511.86|22589.07|22509.07|10
1736912200000|2025-01-15 03:36:40|22590.94|22510.94|22588.89|22508.89|22590.94|22510.94|22588.75|22508.75|8
1736912210000|2025-01-15 03:36:50|22588.9|22508.9|22590.04|22510.04|22590.07|22510.07|22588.77|22508.77|10
1736912220000|2025-01-15 03:37:00|22590.65|22510.65|22591.96|22511.96|22591.96|22511.96|22590.65|22510.65|10
1736912230000|2025-01-15 03:37:10|22591.97|22511.97|22594.7|22514.7|22594.7|22514.7|22591.97|22511.97|9
1736912240000|2025-01-15 03:37:20|22594.9|22514.9|22598.04|22518.04|22598.04|22518.04|22594.76|22514.76|9
1736912250000|2025-01-15 03:37:30|22598.8|22518.8|22600.79|22520.79|22601.52|22521.52|22598.8|22518.8|10
1736912260000|2025-01-15 03:37:40|22600.76|22520.76|22601.18|22521.18|22601.47|22521.47|22600.54|22520.54|10
1736912270000|2025-01-15 03:37:50|22600.66|22520.66|22602.2|22522.2|22602.2|22522.2|22600.66|22520.66|10
1736912280000|2025-01-15 03:38:00|22604.2|22524.2|22607.2|22527.2|22608.16|22528.16|22604.2|22524.2|10
1736912290000|2025-01-15 03:38:10|22610.56|22530.56|22611.57|22531.57|22612.33|22532.33|22609.98|22529.98|10
1736912300000|2025-01-15 03:38:20|22611.31|22531.31|22611.7|22531.7|22612|22532|22611.18|22531.18|9
1736912310000|2025-01-15 03:38:30|22611.57|22531.57|22611.3|22531.3|22611.76|22531.76|22611.11|22531.11|10
1736912320000|2025-01-15 03:38:40|22611.28|22531.28|22612.71|22532.71|22612.91|22532.91|22611.27|22531.27|10
1736912330000|2025-01-15 03:38:50|22613.37|22533.37|22614.55|22534.55|22614.55|22534.55|22613.24|22533.24|10
1736912340000|2025-01-15 03:39:00|22615.18|22535.18|22613.94|22533.94|22616.06|22536.06|22613.94|22533.94|10
1736912350000|2025-01-15 03:39:10|22613.55|22533.55|22612.12|22532.12|22614.43|22534.43|22611.86|22531.86|9
1736912360000|2025-01-15 03:39:20|22612.15|22532.15|22610.54|22530.54|22612.15|22532.15|22610.54|22530.54|10
1736912370000|2025-01-15 03:39:30|22610.42|22530.42|22610.57|22530.57|22610.87|22530.87|22610.17|22530.17|10
1736912380000|2025-01-15 03:39:40|22611.3|22531.3|22610.81|22530.81|22611.44|22531.44|22610.62|22530.62|10
1736912390000|2025-01-15 03:39:50|22610.97|22530.97|22613.53|22533.53|22613.53|22533.53|22610.97|22530.97|9
1736912400000|2025-01-15 03:40:00|22613.49|22533.49|22614|22534|22615|22535|22613.49|22533.49|9
1736912410000|2025-01-15 03:40:10|22614.07|22534.07|22612.38|22532.38|22614.25|22534.25|22612.38|22532.38|10
1736912420000|2025-01-15 03:40:20|22611.44|22531.44|22611.76|22531.76|22611.84|22531.84|22610.18|22530.18|10
1736912430000|2025-01-15 03:40:30|22610.06|22530.06|22608.49|22528.49|22610.06|22530.06|22607.38|22527.38|10
1736912440000|2025-01-15 03:40:40|22609.39|22529.39|22607.88|22527.88|22609.39|22529.39|22607.88|22527.88|9
1736912450000|2025-01-15 03:40:50|22607.6|22527.6|22609.1|22529.1|22609.1|22529.1|22607.6|22527.6|8
1736912460000|2025-01-15 03:41:00|22609.07|22529.07|22611.34|22531.34|22611.34|22531.34|22608.58|22528.58|10
1736912470000|2025-01-15 03:41:10|22611.56|22531.56|22613.47|22533.47|22613.83|22533.83|22611.53|22531.53|9
1736912480000|2025-01-15 03:41:20|22612.91|22532.91|22610.45|22530.45|22612.91|22532.91|22610.45|22530.45|9
1736912490000|2025-01-15 03:41:30|22609.81|22529.81|22610.09|22530.09|22610.17|22530.17|22609.81|22529.81|10
1736912500000|2025-01-15 03:41:40|22610.15|22530.15|22608.26|22528.26|22610.27|22530.27|22607.39|22527.39|10
1736912510000|2025-01-15 03:41:50|22608.35|22528.35|22608.61|22528.61|22608.61|22528.61|22608.02|22528.02|10
1736912520000|2025-01-15 03:42:00|22609.15|22529.15|22609.46|22529.46|22609.95|22529.95|22608.74|22528.74|10
1736912530000|2025-01-15 03:42:10|22609.37|22529.37|22609.95|22529.95|22609.99|22529.99|22609.3|22529.3|10
1736912540000|2025-01-15 03:42:20|22609.85|22529.85|22611.2|22531.2|22611.2|22531.2|22609.77|22529.77|10
1736912550000|2025-01-15 03:42:30|22611.33|22531.33|22608.07|22528.07|22611.52|22531.52|22608.07|22528.07|10
1736912560000|2025-01-15 03:42:40|22608.24|22528.24|22608.47|22528.47|22608.96|22528.96|22607.81|22527.81|10
1736912570000|2025-01-15 03:42:50|22607.79|22527.79|22608.19|22528.19|22608.19|22528.19|22607.47|22527.47|10
1736912580000|2025-01-15 03:43:00|22608.2|22528.2|22604.68|22524.68|22608.2|22528.2|22604.68|22524.68|10
1736912590000|2025-01-15 03:43:10|22603.62|22523.62|22601.71|22521.71|22603.62|22523.62|22601.37|22521.37|10
1736912600000|2025-01-15 03:43:20|22601.32|22521.32|22600.82|22520.82|22601.34|22521.34|22600.64|22520.64|10
1736912610000|2025-01-15 03:43:30|22600.83|22520.83|22600.03|22520.03|22600.83|22520.83|22600.01|22520.01|10
1736912620000|2025-01-15 03:43:40|22600.11|22520.11|22600.08|22520.08|22600.11|22520.11|22599.6|22519.6|10
1736912630000|2025-01-15 03:43:50|22599.95|22519.95|22598.34|22518.34|22600.4|22520.4|22598.34|22518.34|8
1736912640000|2025-01-15 03:44:00|22597.67|22517.67|22595.09|22515.09|22597.74|22517.74|22595.09|22515.09|10
1736912650000|2025-01-15 03:44:10|22595.05|22515.05|22594.51|22514.51|22595.05|22515.05|22593.98|22513.98|10
1736912660000|2025-01-15 03:44:20|22594.53|22514.53|22595.39|22515.39|22595.39|22515.39|22594.53|22514.53|9
1736912670000|2025-01-15 03:44:30|22595.84|22515.84|22595.45|22515.45|22596.11|22516.11|22595.4|22515.4|9
1736912680000|2025-01-15 03:44:40|22595.62|22515.62|22596.34|22516.34|22596.35|22516.35|22595.62|22515.62|10
1736912690000|2025-01-15 03:44:50|22596.31|22516.31|22595.96|22515.96|22596.34|22516.34|22595.64|22515.64|10
1736912700000|2025-01-15 03:45:00|22595.95|22515.95|22593.15|22513.15|22597.32|22517.32|22593.15|22513.15|10
1736912710000|2025-01-15 03:45:10|22593.6|22513.6|22592.56|22512.56|22593.83|22513.83|22592.56|22512.56|10
1736912720000|2025-01-15 03:45:20|22592.04|22512.04|22592.02|22512.02|22593.17|22513.17|22592.02|22512.02|10
1736912730000|2025-01-15 03:45:30|22591.65|22511.65|22590.03|22510.03|22591.65|22511.65|22588.26|22508.26|10
1736912740000|2025-01-15 03:45:40|22590.01|22510.01|22589.63|22509.63|22590.74|22510.74|22587.76|22507.76|10
1736912750000|2025-01-15 03:45:50|22589.15|22509.15|22585.48|22505.48|22589.46|22509.46|22585.48|22505.48|9
1736912760000|2025-01-15 03:46:00|22583.96|22503.96|22582.25|22502.25|22584.5|22504.5|22582.25|22502.25|10
1736912770000|2025-01-15 03:46:10|22582.5|22502.5|22582.16|22502.16|22582.5|22502.5|22581.14|22501.14|7
1736912780000|2025-01-15 03:46:20|22581.82|22501.82|22580.62|22500.62|22582.19|22502.19|22580.62|22500.62|10
1736912790000|2025-01-15 03:46:30|22581.13|22501.13|22581.97|22501.97|22582.18|22502.18|22581.09|22501.09|9
1736912800000|2025-01-15 03:46:40|22581.94|22501.94|22582.55|22502.55|22583.15|22503.15|22581.69|22501.69|10
1736912810000|2025-01-15 03:46:50|22582.58|22502.58|22579.78|22499.78|22583.21|22503.21|22579.78|22499.78|10
1736912820000|2025-01-15 03:47:00|22579.47|22499.47|22581.58|22501.58|22581.69|22501.69|22579.47|22499.47|10
1736912830000|2025-01-15 03:47:10|22580.84|22500.84|22580.08|22500.08|22581.51|22501.51|22580.08|22500.08|10
1736912840000|2025-01-15 03:47:20|22579.81|22499.81|22580.64|22500.64|22581.23|22501.23|22579.81|22499.81|10
1736912850000|2025-01-15 03:47:30|22580.72|22500.72|22579.28|22499.28|22580.85|22500.85|22576.67|22496.67|10
1736912860000|2025-01-15 03:47:40|22579.5|22499.5|22587.3|22507.3|22587.3|22507.3|22579.5|22499.5|10
1736912870000|2025-01-15 03:47:50|22587.44|22507.44|22577.66|22497.66|22587.45|22507.45|22577.66|22497.66|10
1736912880000|2025-01-15 03:48:00|22577.67|22497.67|22580.31|22500.31|22580.31|22500.31|22577.67|22497.67|10
1736912890000|2025-01-15 03:48:10|22580.52|22500.52|22579.17|22499.17|22580.68|22500.68|22579.17|22499.17|10
1736912900000|2025-01-15 03:48:20|22579.16|22499.16|22579.26|22499.26|22579.26|22499.26|22578.4|22498.4|10
1736912910000|2025-01-15 03:48:30|22579.3|22499.3|22581.55|22501.55|22583.14|22503.14|22579.12|22499.12|10
1736912920000|2025-01-15 03:48:40|22580.84|22500.84|22580.74|22500.74|22581.14|22501.14|22579.96|22499.96|10
1736912930000|2025-01-15 03:48:50|22581.16|22501.16|22581.88|22501.88|22581.92|22501.92|22581.16|22501.16|9
1736912940000|2025-01-15 03:49:00|22582.22|22502.22|22586.28|22506.28|22586.41|22506.41|22582.22|22502.22|10
1736912950000|2025-01-15 03:49:10|22586.58|22506.58|22593.52|22513.52|22593.72|22513.72|22586.58|22506.58|10
1736912960000|2025-01-15 03:49:20|22593.47|22513.47|22594.41|22514.41|22594.94|22514.94|22593.47|22513.47|9
1736912970000|2025-01-15 03:49:30|22594.53|22514.53|22595.03|22515.03|22595.94|22515.94|22594.53|22514.53|10
1736912980000|2025-01-15 03:49:40|22595.18|22515.18|22596.09|22516.09|22596.09|22516.09|22595.11|22515.11|7
1736912990000|2025-01-15 03:49:50|22595.83|22515.83|22596.39|22516.39|22596.39|22516.39|22595.04|22515.04|9
1736913000000|2025-01-15 03:50:00|22596.83|22516.83|22597.97|22517.97|22598.13|22518.13|22596.83|22516.83|10
1736913010000|2025-01-15 03:50:10|22597.83|22517.83|22599.09|22519.09|22599.19|22519.19|22597.59|22517.59|9
1736913020000|2025-01-15 03:50:20|22598.99|22518.99|22599.48|22519.48|22600.51|22520.51|22598.99|22518.99|9
1736913030000|2025-01-15 03:50:30|22599.84|22519.84|22600.3|22520.3|22600.32|22520.32|22599.84|22519.84|9
1736913040000|2025-01-15 03:50:40|22600.26|22520.26|22600.8|22520.8|22601.72|22521.72|22600.26|22520.26|10
1736913050000|2025-01-15 03:50:50|22602.42|22522.42|22604.66|22524.66|22604.66|22524.66|22602.42|22522.42|9
1736913060000|2025-01-15 03:51:00|22604.58|22524.58|22607.45|22527.45|22607.45|22527.45|22604.58|22524.58|10
1736913070000|2025-01-15 03:51:10|22608.06|22528.06|22609.92|22529.92|22609.99|22529.99|22608.06|22528.06|10
1736913080000|2025-01-15 03:51:20|22609.94|22529.94|22611.63|22531.63|22611.63|22531.63|22607.17|22527.17|10
1736913090000|2025-01-15 03:51:30|22612.21|22532.21|22621.37|22541.37|22621.37|22541.37|22612.21|22532.21|10
1736913100000|2025-01-15 03:51:40|22621.5|22541.5|22623.5|22543.5|22623.9|22543.9|22621.48|22541.48|10
1736913110000|2025-01-15 03:51:50|22623.06|22543.06|22624.75|22544.75|22625.15|22545.15|22622.68|22542.68|10
1736913120000|2025-01-15 03:52:00|22623.89|22543.89|22623.74|22543.74|22623.89|22543.89|22622.13|22542.13|10
1736913130000|2025-01-15 03:52:10|22623.85|22543.85|22625.52|22545.52|22626.35|22546.35|22623.85|22543.85|10
1736913140000|2025-01-15 03:52:20|22625.5|22545.5|22623.9|22543.9|22625.5|22545.5|22623.9|22543.9|10
1736913150000|2025-01-15 03:52:30|22623.85|22543.85|22621.1|22541.1|22623.85|22543.85|22621.1|22541.1|10
1736913160000|2025-01-15 03:52:40|22620.41|22540.41|22619.08|22539.08|22620.49|22540.49|22619.05|22539.05|10
1736913170000|2025-01-15 03:52:50|22619.12|22539.12|22621.02|22541.02|22621.02|22541.02|22618.75|22538.75|9
1736913180000|2025-01-15 03:53:00|22621.23|22541.23|22617.8|22537.8|22621.4|22541.4|22617.8|22537.8|10
1736913190000|2025-01-15 03:53:10|22617.76|22537.76|22618.45|22538.45|22618.46|22538.46|22616.72|22536.72|10
1736913200000|2025-01-15 03:53:20|22619.11|22539.11|22623.84|22543.84|22623.96|22543.96|22619.11|22539.11|10
1736913210000|2025-01-15 03:53:30|22623.85|22543.85|22623.67|22543.67|22623.88|22543.88|22623.38|22543.38|9
1736913220000|2025-01-15 03:53:40|22623.52|22543.52|22617.71|22537.71|22623.55|22543.55|22617.43|22537.43|9
1736913230000|2025-01-15 03:53:50|22617.67|22537.67|22619.68|22539.68|22619.68|22539.68|22617.66|22537.66|9
1736913240000|2025-01-15 03:54:00|22619.96|22539.96|22619.83|22539.83|22620.01|22540.01|22619.54|22539.54|10
1736913250000|2025-01-15 03:54:10|22619.94|22539.94|22622.66|22542.66|22622.66|22542.66|22619.94|22539.94|9
1736913260000|2025-01-15 03:54:20|22622.81|22542.81|22622.31|22542.31|22622.81|22542.81|22622.31|22542.31|10
1736913270000|2025-01-15 03:54:30|22621.61|22541.61|22619.07|22539.07|22621.61|22541.61|22619.07|22539.07|8
1736913280000|2025-01-15 03:54:40|22619.13|22539.13|22619.78|22539.78|22620.22|22540.22|22619.13|22539.13|10
1736913290000|2025-01-15 03:54:50|22620.28|22540.28|22624.88|22544.88|22624.88|22544.88|22620.28|22540.28|10
1736913300000|2025-01-15 03:55:00|22624.96|22544.96|22624.22|22544.22|22625.03|22545.03|22624.19|22544.19|10
1736913310000|2025-01-15 03:55:10|22624.21|22544.21|22627.45|22547.45|22627.45|22547.45|22624.21|22544.21|9
1736913320000|2025-01-15 03:55:20|22627.41|22547.41|22629.99|22549.99|22629.99|22549.99|22627.41|22547.41|10
1736913330000|2025-01-15 03:55:30|22630.15|22550.15|22631|22551|22631.39|22551.39|22630.05|22550.05|10
1736913340000|2025-01-15 03:55:40|22631.04|22551.04|22634.76|22554.76|22634.76|22554.76|22631.04|22551.04|10
1736913350000|2025-01-15 03:55:50|22635.15|22555.15|22637.55|22557.55|22637.55|22557.55|22635.13|22555.13|10
1736913360000|2025-01-15 03:56:00|22637.56|22557.56|22635.72|22555.72|22638.26|22558.26|22635.26|22555.26|10
1736913370000|2025-01-15 03:56:10|22635.88|22555.88|22638.49|22558.49|22638.49|22558.49|22635.88|22555.88|10
1736913380000|2025-01-15 03:56:20|22639.03|22559.03|22639.81|22559.81|22639.81|22559.81|22638.69|22558.69|10
1736913390000|2025-01-15 03:56:30|22640.28|22560.28|22646.17|22566.17|22646.17|22566.17|22640.28|22560.28|9
1736913400000|2025-01-15 03:56:40|22646.12|22566.12|22646.47|22566.47|22646.47|22566.47|22646|22566|9
1736913410000|2025-01-15 03:56:50|22646.52|22566.52|22652.88|22572.88|22652.88|22572.88|22646.52|22566.52|10
1736913420000|2025-01-15 03:57:00|22653.23|22573.23|22662|22582|22662|22582|22653.23|22573.23|10
1736913430000|2025-01-15 03:57:10|22662.13|22582.13|22667.19|22587.19|22667.41|22587.41|22662.1|22582.1|9
1736913440000|2025-01-15 03:57:20|22666.68|22586.68|22661.88|22581.88|22667.44|22587.44|22661.64|22581.64|9
1736913450000|2025-01-15 03:57:30|22661.79|22581.79|22660.62|22580.62|22662.54|22582.54|22660.62|22580.62|9
1736913460000|2025-01-15 03:57:40|22661.2|22581.2|22660.71|22580.71|22661.2|22581.2|22660.71|22580.71|10
1736913470000|2025-01-15 03:57:50|22660.45|22580.45|22659.86|22579.86|22660.45|22580.45|22659.61|22579.61|10
1736913480000|2025-01-15 03:58:00|22659.91|22579.91|22660.45|22580.45|22660.45|22580.45|22659.88|22579.88|10
1736913490000|2025-01-15 03:58:10|22660.85|22580.85|22661.6|22581.6|22661.73|22581.73|22660.6|22580.6|10
1736913500000|2025-01-15 03:58:20|22668.16|22588.16|22667.25|22587.25|22668.16|22588.16|22667.25|22587.25|10
1736913510000|2025-01-15 03:58:30|22667.77|22587.77|22670.05|22590.05|22670.05|22590.05|22667.77|22587.77|9
1736913520000|2025-01-15 03:58:40|22670.8|22590.8|22670.62|22590.62|22671.23|22591.23|22670.62|22590.62|10
1736913530000|2025-01-15 03:58:50|22670.63|22590.63|22671.35|22591.35|22671.37|22591.37|22670.63|22590.63|10
1736913540000|2025-01-15 03:59:00|22671.33|22591.33|22675.57|22595.57|22675.57|22595.57|22671.33|22591.33|10
1736913550000|2025-01-15 03:59:10|22676.04|22596.04|22679.8|22599.8|22679.8|22599.8|22676.04|22596.04|10
1736913560000|2025-01-15 03:59:20|22679.92|22599.92|22680.65|22600.65|22680.65|22600.65|22679.92|22599.92|10
1736913570000|2025-01-15 03:59:30|22680.73|22600.73|22681.85|22601.85|22681.85|22601.85|22680.7|22600.7|8
1736913580000|2025-01-15 03:59:40|22681.95|22601.95|22682.83|22602.83|22682.93|22602.93|22681.95|22601.95|10
1736913590000|2025-01-15 03:59:50|22682.73|22602.73|22680.73|22600.73|22682.73|22602.73|22680.73|22600.73|10
1736913600000|2025-01-15 04:00:00|22681.14|22601.14|22692.89|22612.89|22692.89|22612.89|22681.14|22601.14|10
1736913610000|2025-01-15 04:00:10|22694.14|22614.14|22717.12|22637.12|22717.12|22637.12|22693.74|22613.74|10
1736913620000|2025-01-15 04:00:20|22716.97|22636.97|22719.69|22639.69|22722.07|22642.07|22716.97|22636.97|10
1736913630000|2025-01-15 04:00:30|22717.97|22637.97|22717.82|22637.82|22719.81|22639.81|22717.62|22637.62|10
1736913640000|2025-01-15 04:00:40|22717.27|22637.27|22716.52|22636.52|22717.27|22637.27|22715.21|22635.21|10
1736913650000|2025-01-15 04:00:50|22717.41|22637.41|22720.59|22640.59|22720.59|22640.59|22717.41|22637.41|10
1736913660000|2025-01-15 04:01:00|22720.5|22640.5|22719.88|22639.88|22724.02|22644.02|22719.88|22639.88|10
1736913670000|2025-01-15 04:01:10|22718.21|22638.21|22714.04|22634.04|22718.34|22638.34|22714.04|22634.04|10
1736913680000|2025-01-15 04:01:20|22714.21|22634.21|22718.41|22638.41|22718.41|22638.41|22714.21|22634.21|10
1736913690000|2025-01-15 04:01:30|22719.91|22639.91|22724.97|22644.97|22724.97|22644.97|22719.71|22639.71|10
1736913700000|2025-01-15 04:01:40|22725.73|22645.73|22728.73|22648.73|22728.73|22648.73|22724.27|22644.27|10
1736913710000|2025-01-15 04:01:50|22730.17|22650.17|22726.67|22646.67|22730.17|22650.17|22726.23|22646.23|10
1736913720000|2025-01-15 04:02:00|22726.59|22646.59|22726.76|22646.76|22727.58|22647.58|22725.33|22645.33|10
1736913730000|2025-01-15 04:02:10|22728.51|22648.51|22730.68|22650.68|22731.29|22651.29|22728.3|22648.3|10
1736913740000|2025-01-15 04:02:20|22730.61|22650.61|22734.66|22654.66|22735.33|22655.33|22730.61|22650.61|10
1736913750000|2025-01-15 04:02:30|22732.79|22652.79|22727.2|22647.2|22732.79|22652.79|22727.2|22647.2|10
1736913760000|2025-01-15 04:02:40|22726.71|22646.71|22726.93|22646.93|22727.24|22647.24|22725.56|22645.56|10
1736913770000|2025-01-15 04:02:50|22727.93|22647.93|22731.71|22651.71|22731.71|22651.71|22727.74|22647.74|10
1736913780000|2025-01-15 04:03:00|22732.96|22652.96|22735.1|22655.1|22735.31|22655.31|22732.96|22652.96|10
1736913790000|2025-01-15 04:03:10|22735.31|22655.31|22729.39|22649.39|22735.8|22655.8|22729.39|22649.39|10
1736913800000|2025-01-15 04:03:20|22727.88|22647.88|22730.75|22650.75|22730.77|22650.77|22727.53|22647.53|10
1736913810000|2025-01-15 04:03:30|22730.94|22650.94|22730.42|22650.42|22730.94|22650.94|22729.83|22649.83|10
1736913820000|2025-01-15 04:03:40|22730.72|22650.72|22732.83|22652.83|22732.83|22652.83|22730.55|22650.55|10
1736913830000|2025-01-15 04:03:50|22733.88|22653.88|22737.27|22657.27|22737.27|22657.27|22733.78|22653.78|10
1736913840000|2025-01-15 04:04:00|22736.99|22656.99|22738.31|22658.31|22738.31|22658.31|22735.27|22655.27|10
1736913850000|2025-01-15 04:04:10|22738.11|22658.11|22738.36|22658.36|22739.72|22659.72|22738.11|22658.11|8
1736913860000|2025-01-15 04:04:20|22737.38|22657.38|22734.77|22654.77|22737.38|22657.38|22734.77|22654.77|10
1736913870000|2025-01-15 04:04:30|22735.31|22655.31|22735.85|22655.85|22736.58|22656.58|22734.95|22654.95|10
1736913880000|2025-01-15 04:04:40|22736.55|22656.55|22739.34|22659.34|22739.4|22659.4|22736.2|22656.2|10
1736913890000|2025-01-15 04:04:50|22739.21|22659.21|22739.85|22659.85|22739.91|22659.91|22738.65|22658.65|10
1736913900000|2025-01-15 04:05:00|22739.83|22659.83|22734.01|22654.01|22740.05|22660.05|22733.9|22653.9|10
1736913910000|2025-01-15 04:05:10|22734.24|22654.24|22728.45|22648.45|22734.24|22654.24|22727.97|22647.97|10
1736913920000|2025-01-15 04:05:20|22728.17|22648.17|22722.59|22642.59|22728.17|22648.17|22722.54|22642.54|10
1736913930000|2025-01-15 04:05:30|22722.05|22642.05|22720.95|22640.95|22722.05|22642.05|22719.95|22639.95|10
1736913940000|2025-01-15 04:05:40|22720.5|22640.5|22722.92|22642.92|22723.03|22643.03|22720.36|22640.36|10
1736913950000|2025-01-15 04:05:50|22722.97|22642.97|22727.14|22647.14|22727.14|22647.14|22722.97|22642.97|10
1736913960000|2025-01-15 04:06:00|22727.97|22647.97|22730.53|22650.53|22730.53|22650.53|22727.97|22647.97|10
1736913970000|2025-01-15 04:06:10|22731.65|22651.65|22736.82|22656.82|22736.82|22656.82|22731.65|22651.65|10
1736913980000|2025-01-15 04:06:20|22737.4|22657.4|22737.86|22657.86|22737.86|22657.86|22736.47|22656.47|9
1736913990000|2025-01-15 04:06:30|22737.98|22657.98|22737.54|22657.54|22737.98|22657.98|22736.82|22656.82|10
1736914000000|2025-01-15 04:06:40|22737.48|22657.48|22736.04|22656.04|22737.48|22657.48|22736.04|22656.04|10
1736914010000|2025-01-15 04:06:50|22734.99|22654.99|22733.78|22653.78|22734.99|22654.99|22732.61|22652.61|10
1736914020000|2025-01-15 04:07:00|22733.66|22653.66|22736.23|22656.23|22736.23|22656.23|22732.65|22652.65|10
1736914030000|2025-01-15 04:07:10|22735.7|22655.7|22727.21|22647.21|22735.7|22655.7|22727.21|22647.21|10
1736914040000|2025-01-15 04:07:20|22727.06|22647.06|22726.36|22646.36|22727.06|22647.06|22726.28|22646.28|10
1736914050000|2025-01-15 04:07:30|22726.12|22646.12|22725.64|22645.64|22726.12|22646.12|22725.36|22645.36|10
1736914060000|2025-01-15 04:07:40|22724.01|22644.01|22716.67|22636.67|22724.01|22644.01|22716.59|22636.59|10
1736914070000|2025-01-15 04:07:50|22714.79|22634.79|22706.45|22626.45|22714.83|22634.83|22705.91|22625.91|10
1736914080000|2025-01-15 04:08:00|22707.05|22627.05|22701.78|22621.78|22707.05|22627.05|22701.78|22621.78|10
1736914090000|2025-01-15 04:08:10|22701.85|22621.85|22697.22|22617.22|22701.85|22621.85|22696.83|22616.83|10
1736914100000|2025-01-15 04:08:20|22696.54|22616.54|22688.2|22608.2|22696.54|22616.54|22688.2|22608.2|10
1736914110000|2025-01-15 04:08:30|22687.23|22607.23|22681.21|22601.21|22687.9|22607.9|22681.21|22601.21|10
1736914120000|2025-01-15 04:08:40|22679.89|22599.89|22679.48|22599.48|22679.89|22599.89|22679.01|22599.01|10
1736914130000|2025-01-15 04:08:50|22680.12|22600.12|22680.06|22600.06|22680.62|22600.62|22679.31|22599.31|8
1736914140000|2025-01-15 04:09:00|22680.61|22600.61|22683.98|22603.98|22683.98|22603.98|22680.61|22600.61|10
1736914150000|2025-01-15 04:09:10|22684.2|22604.2|22683.08|22603.08|22684.2|22604.2|22682.54|22602.54|10
1736914160000|2025-01-15 04:09:20|22682.84|22602.84|22684.92|22604.92|22685.5|22605.5|22682.84|22602.84|9
1736914170000|2025-01-15 04:09:30|22685.04|22605.04|22688.76|22608.76|22688.76|22608.76|22684.26|22604.26|10
1736914180000|2025-01-15 04:09:40|22689.07|22609.07|22689.37|22609.37|22689.44|22609.44|22688.31|22608.31|9
1736914190000|2025-01-15 04:09:50|22689.24|22609.24|22691.63|22611.63|22691.63|22611.63|22689.09|22609.09|10
1736914200000|2025-01-15 04:10:00|22691.83|22611.83|22692.21|22612.21|22692.21|22612.21|22690.2|22610.2|10
1736914210000|2025-01-15 04:10:10|22690.32|22610.32|22689.84|22609.84|22690.32|22610.32|22689.84|22609.84|9
1736914220000|2025-01-15 04:10:20|22689.05|22609.05|22692.98|22612.98|22692.98|22612.98|22688.67|22608.67|10
1736914230000|2025-01-15 04:10:30|22693.04|22613.04|22691.92|22611.92|22693.71|22613.71|22691.55|22611.55|10
1736914240000|2025-01-15 04:10:40|22692.02|22612.02|22690.92|22610.92|22693.54|22613.54|22690.92|22610.92|10
1736914250000|2025-01-15 04:10:50|22690.67|22610.67|22692.67|22612.67|22692.97|22612.97|22690.63|22610.63|10
1736914260000|2025-01-15 04:11:00|22692.74|22612.74|22692.65|22612.65|22693.4|22613.4|22692.29|22612.29|10
1736914270000|2025-01-15 04:11:10|22692.97|22612.97|22684.5|22604.5|22692.97|22612.97|22684.5|22604.5|10
1736914280000|2025-01-15 04:11:20|22684.03|22604.03|22683.29|22603.29|22684.03|22604.03|22682.66|22602.66|10
1736914290000|2025-01-15 04:11:30|22683.26|22603.26|22684.37|22604.37|22684.86|22604.86|22683.26|22603.26|10
1736914300000|2025-01-15 04:11:40|22683.55|22603.55|22682.54|22602.54|22683.55|22603.55|22682.54|22602.54|10
1736914310000|2025-01-15 04:11:50|22682.02|22602.02|22677.01|22597.01|22682.02|22602.02|22677.01|22597.01|10
1736914320000|2025-01-15 04:12:00|22676.71|22596.71|22674.16|22594.16|22676.81|22596.81|22674.16|22594.16|10
1736914330000|2025-01-15 04:12:10|22674.19|22594.19|22671.58|22591.58|22674.19|22594.19|22671.14|22591.14|10
1736914340000|2025-01-15 04:12:20|22671.62|22591.62|22672.56|22592.56|22672.56|22592.56|22671.44|22591.44|10
1736914350000|2025-01-15 04:12:30|22672.5|22592.5|22671.21|22591.21|22672.68|22592.68|22671.21|22591.21|10
1736914360000|2025-01-15 04:12:40|22670.6|22590.6|22670.12|22590.12|22671.11|22591.11|22669.97|22589.97|10
1736914370000|2025-01-15 04:12:50|22670.36|22590.36|22669.66|22589.66|22670.99|22590.99|22669.6|22589.6|10
1736914380000|2025-01-15 04:13:00|22669.72|22589.72|22667.8|22587.8|22669.72|22589.72|22667.52|22587.52|10
1736914390000|2025-01-15 04:13:10|22667.63|22587.63|22668.72|22588.72|22668.72|22588.72|22667.23|22587.23|10
1736914400000|2025-01-15 04:13:20|22668.79|22588.79|22667.87|22587.87|22670.37|22590.37|22667.87|22587.87|10
1736914410000|2025-01-15 04:13:30|22667.75|22587.75|22664.71|22584.71|22667.8|22587.8|22664.36|22584.36|9
1736914420000|2025-01-15 04:13:40|22664.9|22584.9|22657.93|22577.93|22664.9|22584.9|22657.93|22577.93|10
1736914430000|2025-01-15 04:13:50|22657.57|22577.57|22652.83|22572.83|22658.81|22578.81|22652.83|22572.83|10
1736914440000|2025-01-15 04:14:00|22652.86|22572.86|22649.39|22569.39|22652.86|22572.86|22648.4|22568.4|8
1736914450000|2025-01-15 04:14:10|22648.94|22568.94|22647.12|22567.12|22648.94|22568.94|22647.08|22567.08|9
1736914460000|2025-01-15 04:14:20|22647.14|22567.14|22648.05|22568.05|22648.74|22568.74|22647.14|22567.14|10
1736914470000|2025-01-15 04:14:30|22648.34|22568.34|22646.87|22566.87|22648.38|22568.38|22646.86|22566.86|9
1736914480000|2025-01-15 04:14:40|22646.36|22566.36|22644.22|22564.22|22646.36|22566.36|22644.22|22564.22|10
1736914490000|2025-01-15 04:14:50|22644.54|22564.54|22645.21|22565.21|22645.21|22565.21|22644.17|22564.17|10
1736914500000|2025-01-15 04:15:00|22645.09|22565.09|22647.57|22567.57|22647.57|22567.57|22644.88|22564.88|10
1736914510000|2025-01-15 04:15:10|22648.22|22568.22|22650.48|22570.48|22650.48|22570.48|22648.08|22568.08|10
1736914520000|2025-01-15 04:15:20|22650.45|22570.45|22650.05|22570.05|22650.5|22570.5|22650.05|22570.05|9
1736914530000|2025-01-15 04:15:30|22650.03|22570.03|22645.83|22565.83|22650.03|22570.03|22645.68|22565.68|10
1736914540000|2025-01-15 04:15:40|22645.75|22565.75|22644.5|22564.5|22645.77|22565.77|22644.5|22564.5|9
1736914550000|2025-01-15 04:15:50|22644.72|22564.72|22640.11|22560.11|22644.99|22564.99|22640.11|22560.11|10
1736914560000|2025-01-15 04:16:00|22639.86|22559.86|22638.29|22558.29|22639.86|22559.86|22638.29|22558.29|10
1736914570000|2025-01-15 04:16:10|22637.37|22557.37|22630.72|22550.72|22637.67|22557.67|22630.6|22550.6|9
1736914580000|2025-01-15 04:16:20|22633.65|22553.65|22630.79|22550.79|22633.65|22553.65|22630.56|22550.56|10
1736914590000|2025-01-15 04:16:30|22631.63|22551.63|22629.52|22549.52|22631.74|22551.74|22629.52|22549.52|9
1736914600000|2025-01-15 04:16:40|22629.48|22549.48|22629.11|22549.11|22629.65|22549.65|22629.06|22549.06|10
1736914610000|2025-01-15 04:16:50|22628.81|22548.81|22624.86|22544.86|22628.81|22548.81|22624.86|22544.86|10
1736914620000|2025-01-15 04:17:00|22624.76|22544.76|22625.68|22545.68|22626.06|22546.06|22624.64|22544.64|10
1736914630000|2025-01-15 04:17:10|22625.75|22545.75|22627.03|22547.03|22627.12|22547.12|22625.75|22545.75|10
1736914640000|2025-01-15 04:17:20|22626.32|22546.32|22622.29|22542.29|22626.32|22546.32|22622.21|22542.21|10
1736914650000|2025-01-15 04:17:30|22622.15|22542.15|22620.17|22540.17|22622.15|22542.15|22620.17|22540.17|10
1736914660000|2025-01-15 04:17:40|22620.63|22540.63|22618.83|22538.83|22620.63|22540.63|22618.45|22538.45|10
1736914670000|2025-01-15 04:17:50|22618.85|22538.85|22620.03|22540.03|22620.03|22540.03|22618.83|22538.83|10
1736914680000|2025-01-15 04:18:00|22620.14|22540.14|22618.98|22538.98|22620.26|22540.26|22617.76|22537.76|10
1736914690000|2025-01-15 04:18:10|22619.25|22539.25|22624.57|22544.57|22624.57|22544.57|22619.25|22539.25|10
1736914700000|2025-01-15 04:18:20|22625.17|22545.17|22629.5|22549.5|22629.5|22549.5|22625.17|22545.17|10
1736914710000|2025-01-15 04:18:30|22629.65|22549.65|22628.3|22548.3|22629.95|22549.95|22628.19|22548.19|10
1736914720000|2025-01-15 04:18:40|22627.79|22547.79|22623.68|22543.68|22627.79|22547.79|22623.68|22543.68|10
1736914730000|2025-01-15 04:18:50|22622.98|22542.98|22623.2|22543.2|22623.84|22543.84|22622.78|22542.78|10
1736914740000|2025-01-15 04:19:00|22623.31|22543.31|22621.03|22541.03|22623.36|22543.36|22620.96|22540.96|10
1736914750000|2025-01-15 04:19:10|22620.84|22540.84|22615.91|22535.91|22620.84|22540.84|22615.91|22535.91|10
1736914760000|2025-01-15 04:19:20|22615.57|22535.57|22613|22533|22615.57|22535.57|22613|22533|10
1736914770000|2025-01-15 04:19:30|22612.57|22532.57|22612.59|22532.59|22612.75|22532.75|22611.97|22531.97|10
1736914780000|2025-01-15 04:19:40|22612.69|22532.69|22612.36|22532.36|22612.92|22532.92|22612.36|22532.36|10
1736914790000|2025-01-15 04:19:50|22608.74|22528.74|22608.5|22528.5|22608.89|22528.89|22608.48|22528.48|9
1736914800000|2025-01-15 04:20:00|22608.95|22528.95|22607.41|22527.41|22608.95|22528.95|22607.41|22527.41|10
1736914810000|2025-01-15 04:20:10|22607.05|22527.05|22607.01|22527.01|22607.11|22527.11|22606.32|22526.32|10
1736914820000|2025-01-15 04:20:20|22607.28|22527.28|22607.67|22527.67|22608.19|22528.19|22607.16|22527.16|9
1736914830000|2025-01-15 04:20:30|22607.88|22527.88|22606.4|22526.4|22608.4|22528.4|22606.4|22526.4|10
1736914840000|2025-01-15 04:20:40|22606.73|22526.73|22606.52|22526.52|22607.04|22527.04|22606.2|22526.2|10
1736914850000|2025-01-15 04:20:50|22605.88|22525.88|22605.93|22525.93|22606.59|22526.59|22605.88|22525.88|9
1736914860000|2025-01-15 04:21:00|22606.04|22526.04|22607.48|22527.48|22607.48|22527.48|22605.74|22525.74|10
1736914870000|2025-01-15 04:21:10|22607.52|22527.52|22607.79|22527.79|22608.48|22528.48|22607.44|22527.44|10
1736914880000|2025-01-15 04:21:20|22607.66|22527.66|22606.05|22526.05|22608.04|22528.04|22606.05|22526.05|8
1736914890000|2025-01-15 04:21:30|22606.03|22526.03|22605.5|22525.5|22606.22|22526.22|22605.49|22525.49|10
1736914900000|2025-01-15 04:21:40|22605.53|22525.53|22614.46|22534.46|22614.46|22534.46|22605.49|22525.49|10
1736914910000|2025-01-15 04:21:50|22614.52|22534.52|22615.33|22535.33|22615.33|22535.33|22614.26|22534.26|10
1736914920000|2025-01-15 04:22:00|22615.45|22535.45|22615.29|22535.29|22615.65|22535.65|22613.63|22533.63|10
1736914930000|2025-01-15 04:22:10|22615.2|22535.2|22615.65|22535.65|22615.65|22535.65|22614.6|22534.6|10
1736914940000|2025-01-15 04:22:20|22615.75|22535.75|22615.53|22535.53|22615.92|22535.92|22614.14|22534.14|10
1736914950000|2025-01-15 04:22:30|22615.31|22535.31|22614.93|22534.93|22615.59|22535.59|22614.93|22534.93|10
1736914960000|2025-01-15 04:22:40|22615.18|22535.18|22615.43|22535.43|22616.11|22536.11|22615.18|22535.18|7
1736914970000|2025-01-15 04:22:50|22614.7|22534.7|22614.83|22534.83|22614.83|22534.83|22614.56|22534.56|9
1736914980000|2025-01-15 04:23:00|22615.52|22535.52|22614.63|22534.63|22616|22536|22614.06|22534.06|10
1736914990000|2025-01-15 04:23:10|22615.06|22535.06|22614.7|22534.7|22615.06|22535.06|22614.04|22534.04|10
1736915000000|2025-01-15 04:23:20|22614.53|22534.53|22614.83|22534.83|22615.26|22535.26|22614.4|22534.4|10
1736915010000|2025-01-15 04:23:30|22614.43|22534.43|22617.53|22537.53|22617.53|22537.53|22614.43|22534.43|9
1736915020000|2025-01-15 04:23:40|22618.1|22538.1|22617.67|22537.67|22618.1|22538.1|22615.43|22535.43|10
1736915030000|2025-01-15 04:23:50|22617.61|22537.61|22619.78|22539.78|22619.95|22539.95|22617.61|22537.61|10
1736915040000|2025-01-15 04:24:00|22619.82|22539.82|22620.75|22540.75|22621.6|22541.6|22619.82|22539.82|10
1736915050000|2025-01-15 04:24:10|22620.92|22540.92|22618.77|22538.77|22621.26|22541.26|22618.77|22538.77|9
1736915060000|2025-01-15 04:24:20|22619.02|22539.02|22623.91|22543.91|22623.91|22543.91|22619.02|22539.02|10
1736915070000|2025-01-15 04:24:30|22623.72|22543.72|22623.81|22543.81|22624.11|22544.11|22623.72|22543.72|10
1736915080000|2025-01-15 04:24:40|22623.52|22543.52|22623.2|22543.2|22623.59|22543.59|22623.2|22543.2|10
1736915090000|2025-01-15 04:24:50|22622.86|22542.86|22627|22547|22627.02|22547.02|22622.86|22542.86|9
1736915100000|2025-01-15 04:25:00|22626.78|22546.78|22629.85|22549.85|22630.32|22550.32|22626.78|22546.78|10
1736915110000|2025-01-15 04:25:10|22628.18|22548.18|22628.77|22548.77|22628.77|22548.77|22627.67|22547.67|10
1736915120000|2025-01-15 04:25:20|22629.05|22549.05|22628.53|22548.53|22629.62|22549.62|22628.52|22548.52|10
1736915130000|2025-01-15 04:25:30|22627.88|22547.88|22626.5|22546.5|22627.88|22547.88|22626.4|22546.4|10
1736915140000|2025-01-15 04:25:40|22625.98|22545.98|22627.23|22547.23|22627.76|22547.76|22625.37|22545.37|10
1736915150000|2025-01-15 04:25:50|22628.43|22548.43|22628.46|22548.46|22629.75|22549.75|22628.43|22548.43|10
1736915160000|2025-01-15 04:26:00|22629.28|22549.28|22631.58|22551.58|22631.9|22551.9|22629.28|22549.28|10
1736915170000|2025-01-15 04:26:10|22631.43|22551.43|22631.86|22551.86|22631.87|22551.87|22630.77|22550.77|9
1736915180000|2025-01-15 04:26:20|22632.54|22552.54|22635.29|22555.29|22635.29|22555.29|22632.54|22552.54|10
1736915190000|2025-01-15 04:26:30|22636.66|22556.66|22640.34|22560.34|22640.34|22560.34|22636.59|22556.59|9
1736915200000|2025-01-15 04:26:40|22640.93|22560.93|22645.84|22565.84|22645.84|22565.84|22640.77|22560.77|10
1736915210000|2025-01-15 04:26:50|22647.04|22567.04|22650.58|22570.58|22650.79|22570.79|22647.04|22567.04|10
1736915220000|2025-01-15 04:27:00|22650.52|22570.52|22649.79|22569.79|22651.17|22571.17|22649.79|22569.79|10
1736915230000|2025-01-15 04:27:10|22649.29|22569.29|22651.96|22571.96|22652.65|22572.65|22648.42|22568.42|10
1736915240000|2025-01-15 04:27:20|22652.81|22572.81|22653.69|22573.69|22653.69|22573.69|22651.93|22571.93|9
1736915250000|2025-01-15 04:27:30|22654.16|22574.16|22657.41|22577.41|22657.41|22577.41|22653.69|22573.69|10
1736915260000|2025-01-15 04:27:40|22657.83|22577.83|22661.07|22581.07|22661.07|22581.07|22657.2|22577.2|10
1736915270000|2025-01-15 04:27:50|22660.34|22580.34|22666.84|22586.84|22667.1|22587.1|22660.34|22580.34|10
1736915280000|2025-01-15 04:28:00|22666.73|22586.73|22668.77|22588.77|22668.79|22588.79|22665.21|22585.21|10
1736915290000|2025-01-15 04:28:10|22668.29|22588.29|22668.65|22588.65|22669.78|22589.78|22668.22|22588.22|10
1736915300000|2025-01-15 04:28:20|22668.55|22588.55|22667.09|22587.09|22668.55|22588.55|22666.99|22586.99|10
1736915310000|2025-01-15 04:28:30|22666.92|22586.92|22667.54|22587.54|22667.86|22587.86|22666.44|22586.44|10
1736915320000|2025-01-15 04:28:40|22667.67|22587.67|22667.22|22587.22|22667.67|22587.67|22667.02|22587.02|10
1736915330000|2025-01-15 04:28:50|22666.28|22586.28|22664.78|22584.78|22666.28|22586.28|22664.7|22584.7|9
1736915340000|2025-01-15 04:29:00|22664.8|22584.8|22663.47|22583.47|22664.8|22584.8|22663.47|22583.47|10
1736915350000|2025-01-15 04:29:10|22663.36|22583.36|22655.81|22575.81|22663.36|22583.36|22655.81|22575.81|10
1736915360000|2025-01-15 04:29:20|22655.44|22575.44|22654.86|22574.86|22655.44|22575.44|22654.22|22574.22|10
1736915370000|2025-01-15 04:29:30|22654.88|22574.88|22652.1|22572.1|22654.88|22574.88|22652.07|22572.07|10
1736915380000|2025-01-15 04:29:40|22651.2|22571.2|22648.17|22568.17|22651.2|22571.2|22648.08|22568.08|10
1736915390000|2025-01-15 04:29:50|22648.51|22568.51|22646.89|22566.89|22649.43|22569.43|22646.89|22566.89|9
1736915400000|2025-01-15 04:30:00|22646.92|22566.92|22642.96|22562.96|22646.92|22566.92|22642.18|22562.18|9
1736915410000|2025-01-15 04:30:10|22642.48|22562.48|22642.34|22562.34|22642.63|22562.63|22641.44|22561.44|10
1736915420000|2025-01-15 04:30:20|22642.73|22562.73|22645.43|22565.43|22645.58|22565.58|22642.65|22562.65|9
1736915430000|2025-01-15 04:30:30|22644.76|22564.76|22641.86|22561.86|22644.76|22564.76|22641.86|22561.86|10
1736915440000|2025-01-15 04:30:40|22641.31|22561.31|22641.34|22561.34|22642.32|22562.32|22641.21|22561.21|10
1736915450000|2025-01-15 04:30:50|22641.07|22561.07|22641.93|22561.93|22641.93|22561.93|22640.74|22560.74|9
1736915460000|2025-01-15 04:31:00|22641.54|22561.54|22640.33|22560.33|22641.96|22561.96|22640.33|22560.33|10
1736915470000|2025-01-15 04:31:10|22639.4|22559.4|22641.21|22561.21|22641.26|22561.26|22635.19|22555.19|10
1736915480000|2025-01-15 04:31:20|22641.16|22561.16|22640.21|22560.21|22641.42|22561.42|22640.21|22560.21|9
1736915490000|2025-01-15 04:31:30|22640.37|22560.37|22639.95|22559.95|22640.4|22560.4|22639.43|22559.43|8
1736915500000|2025-01-15 04:31:40|22640.66|22560.66|22638.23|22558.23|22640.66|22560.66|22638.2|22558.2|10
1736915510000|2025-01-15 04:31:50|22638.19|22558.19|22639.78|22559.78|22639.78|22559.78|22638.18|22558.18|9
1736915520000|2025-01-15 04:32:00|22639.91|22559.91|22637.66|22557.66|22639.91|22559.91|22637.66|22557.66|10
1736915530000|2025-01-15 04:32:10|22637.69|22557.69|22639.92|22559.92|22640.26|22560.26|22637.69|22557.69|10
1736915540000|2025-01-15 04:32:20|22639.85|22559.85|22641.03|22561.03|22641.03|22561.03|22639.32|22559.32|10
1736915550000|2025-01-15 04:32:30|22641.14|22561.14|22641.35|22561.35|22641.56|22561.56|22640.07|22560.07|10
1736915560000|2025-01-15 04:32:40|22641.43|22561.43|22642.1|22562.1|22642.85|22562.85|22641.43|22561.43|10
1736915570000|2025-01-15 04:32:50|22642.06|22562.06|22643.42|22563.42|22643.54|22563.54|22642.02|22562.02|10
1736915580000|2025-01-15 04:33:00|22643.31|22563.31|22648.01|22568.01|22648.01|22568.01|22643.04|22563.04|10
1736915590000|2025-01-15 04:33:10|22647.86|22567.86|22646.47|22566.47|22647.86|22567.86|22645.92|22565.92|9
1736915600000|2025-01-15 04:33:20|22647|22567|22648.06|22568.06|22648.09|22568.09|22647|22567|10
1736915610000|2025-01-15 04:33:30|22647.81|22567.81|22646.02|22566.02|22648.01|22568.01|22645.7|22565.7|10
1736915620000|2025-01-15 04:33:40|22646.32|22566.32|22650.35|22570.35|22650.35|22570.35|22646.32|22566.32|10
1736915630000|2025-01-15 04:33:50|22650.45|22570.45|22651.04|22571.04|22651.05|22571.05|22650.45|22570.45|9
1736915640000|2025-01-15 04:34:00|22651.02|22571.02|22651|22571|22652.17|22572.17|22651|22571|9
1736915650000|2025-01-15 04:34:10|22649.95|22569.95|22652.5|22572.5|22652.69|22572.69|22649.95|22569.95|10
1736915660000|2025-01-15 04:34:20|22652.65|22572.65|22652.45|22572.45|22653.59|22573.59|22652.45|22572.45|9
1736915670000|2025-01-15 04:34:30|22651.67|22571.67|22647.24|22567.24|22652.08|22572.08|22647.24|22567.24|10
1736915680000|2025-01-15 04:34:40|22647.52|22567.52|22646.78|22566.78|22647.75|22567.75|22646.78|22566.78|10
1736915690000|2025-01-15 04:34:50|22646.83|22566.83|22647.57|22567.57|22647.64|22567.64|22646.82|22566.82|9
1736915700000|2025-01-15 04:35:00|22647.46|22567.46|22649.73|22569.73|22649.83|22569.83|22647.46|22567.46|9
1736915710000|2025-01-15 04:35:10|22649.81|22569.81|22651.37|22571.37|22651.37|22571.37|22649.81|22569.81|9
1736915720000|2025-01-15 04:35:20|22651.3|22571.3|22651.96|22571.96|22651.97|22571.97|22651.3|22571.3|8
1736915730000|2025-01-15 04:35:30|22652.1|22572.1|22654.39|22574.39|22654.99|22574.99|22652.09|22572.09|10
1736915740000|2025-01-15 04:35:40|22654.34|22574.34|22656.35|22576.35|22656.35|22576.35|22654.33|22574.33|9
1736915750000|2025-01-15 04:35:50|22657.65|22577.65|22667.99|22587.99|22667.99|22587.99|22657.65|22577.65|9
1736915760000|2025-01-15 04:36:00|22668.16|22588.16|22666.01|22586.01|22668.3|22588.3|22666.01|22586.01|10
1736915770000|2025-01-15 04:36:10|22665.54|22585.54|22664.79|22584.79|22665.54|22585.54|22663.93|22583.93|10
1736915780000|2025-01-15 04:36:20|22664.87|22584.87|22665.21|22585.21|22665.21|22585.21|22664.54|22584.54|10
1736915790000|2025-01-15 04:36:30|22665.24|22585.24|22666.65|22586.65|22666.93|22586.93|22665.24|22585.24|9
1736915800000|2025-01-15 04:36:40|22666.6|22586.6|22667.19|22587.19|22667.24|22587.24|22666.6|22586.6|9
1736915810000|2025-01-15 04:36:50|22667.05|22587.05|22665.63|22585.63|22667.05|22587.05|22665.63|22585.63|10
1736915820000|2025-01-15 04:37:00|22665.57|22585.57|22669.01|22589.01|22669.01|22589.01|22664.83|22584.83|10
1736915830000|2025-01-15 04:37:10|22669.29|22589.29|22670.28|22590.28|22672.05|22592.05|22669.29|22589.29|10
1736915840000|2025-01-15 04:37:20|22669.88|22589.88|22668.75|22588.75|22669.88|22589.88|22668.19|22588.19|10
1736915850000|2025-01-15 04:37:30|22668.83|22588.83|22665.32|22585.32|22668.83|22588.83|22665.32|22585.32|10
1736915860000|2025-01-15 04:37:40|22665.08|22585.08|22665.31|22585.31|22665.7|22585.7|22665.08|22585.08|10
1736915870000|2025-01-15 04:37:50|22665.3|22585.3|22665.58|22585.58|22665.9|22585.9|22665.3|22585.3|10
1736915880000|2025-01-15 04:38:00|22665.63|22585.63|22667.37|22587.37|22667.37|22587.37|22664.85|22584.85|8
1736915890000|2025-01-15 04:38:10|22667.14|22587.14|22667.15|22587.15|22667.22|22587.22|22666.43|22586.43|9
1736915900000|2025-01-15 04:38:20|22667.33|22587.33|22668.41|22588.41|22668.83|22588.83|22667.13|22587.13|10
1736915910000|2025-01-15 04:38:30|22668.3|22588.3|22669.02|22589.02|22669.03|22589.03|22668.1|22588.1|9
1736915920000|2025-01-15 04:38:40|22669.01|22589.01|22670.45|22590.45|22670.45|22590.45|22669.01|22589.01|10
1736915930000|2025-01-15 04:38:50|22670.48|22590.48|22671.28|22591.28|22671.54|22591.54|22670.48|22590.48|10
1736915940000|2025-01-15 04:39:00|22671.23|22591.23|22672.59|22592.59|22672.59|22592.59|22671.23|22591.23|10
1736915950000|2025-01-15 04:39:10|22672.46|22592.46|22672.83|22592.83|22673.16|22593.16|22671.97|22591.97|10
1736915960000|2025-01-15 04:39:20|22672.49|22592.49|22673.09|22593.09|22673.49|22593.49|22672.49|22592.49|10
1736915970000|2025-01-15 04:39:30|22672.56|22592.56|22673.12|22593.12|22673.12|22593.12|22672.05|22592.05|10
1736915980000|2025-01-15 04:39:40|22672.61|22592.61|22671.64|22591.64|22672.61|22592.61|22670.83|22590.83|10
1736915990000|2025-01-15 04:39:50|22670.95|22590.95|22670.83|22590.83|22670.95|22590.95|22670.75|22590.75|10
1736916000000|2025-01-15 04:40:00|22670.86|22590.86|22668.61|22588.61|22670.86|22590.86|22668.61|22588.61|10
1736916010000|2025-01-15 04:40:10|22667.67|22587.67|22666.72|22586.72|22667.72|22587.72|22666.72|22586.72|10
1736916020000|2025-01-15 04:40:20|22666.57|22586.57|22669.18|22589.18|22669.18|22589.18|22666.57|22586.57|9
1736916030000|2025-01-15 04:40:30|22669.07|22589.07|22670.83|22590.83|22670.83|22590.83|22669.07|22589.07|9
1736916040000|2025-01-15 04:40:40|22670.77|22590.77|22671.77|22591.77|22672.91|22592.91|22670.77|22590.77|10
1736916050000|2025-01-15 04:40:50|22671.76|22591.76|22671.73|22591.73|22671.76|22591.76|22671.09|22591.09|10
1736916060000|2025-01-15 04:41:00|22671.76|22591.76|22670.93|22590.93|22671.83|22591.83|22670.86|22590.86|10
1736916070000|2025-01-15 04:41:10|22670.98|22590.98|22669.78|22589.78|22671.03|22591.03|22669.78|22589.78|10
1736916080000|2025-01-15 04:41:20|22669.64|22589.64|22669.56|22589.56|22669.66|22589.66|22669.29|22589.29|10
1736916090000|2025-01-15 04:41:30|22669.37|22589.37|22668.49|22588.49|22669.48|22589.48|22667.8|22587.8|10
1736916100000|2025-01-15 04:41:40|22667.32|22587.32|22667.13|22587.13|22667.94|22587.94|22667.08|22587.08|10
1736916110000|2025-01-15 04:41:50|22666.08|22586.08|22664.66|22584.66|22666.08|22586.08|22664.44|22584.44|9
1736916120000|2025-01-15 04:42:00|22664.44|22584.44|22662.08|22582.08|22664.44|22584.44|22662.04|22582.04|10
1736916130000|2025-01-15 04:42:10|22661.8|22581.8|22661.14|22581.14|22661.93|22581.93|22660.11|22580.11|10
1736916140000|2025-01-15 04:42:20|22660.87|22580.87|22662.59|22582.59|22662.59|22582.59|22660.62|22580.62|8
1736916150000|2025-01-15 04:42:30|22662.4|22582.4|22664.08|22584.08|22664.08|22584.08|22662.4|22582.4|10
1736916160000|2025-01-15 04:42:40|22664.16|22584.16|22662.79|22582.79|22664.16|22584.16|22662.75|22582.75|10
1736916170000|2025-01-15 04:42:50|22662.78|22582.78|22660.39|22580.39|22663.28|22583.28|22660.37|22580.37|10
1736916180000|2025-01-15 04:43:00|22660.28|22580.28|22658.77|22578.77|22660.33|22580.33|22658.74|22578.74|10
1736916190000|2025-01-15 04:43:10|22657.63|22577.63|22652.45|22572.45|22657.63|22577.63|22652.45|22572.45|9
1736916200000|2025-01-15 04:43:20|22652.07|22572.07|22649.86|22569.86|22652.07|22572.07|22649.71|22569.71|10
1736916210000|2025-01-15 04:43:30|22649.79|22569.79|22646.97|22566.97|22649.79|22569.79|22646.97|22566.97|9
1736916220000|2025-01-15 04:43:40|22646.65|22566.65|22641.33|22561.33|22646.65|22566.65|22641.33|22561.33|10
1736916230000|2025-01-15 04:43:50|22641.34|22561.34|22639.04|22559.04|22641.53|22561.53|22639.04|22559.04|9
1736916240000|2025-01-15 04:44:00|22638.84|22558.84|22638.45|22558.45|22638.84|22558.84|22638.18|22558.18|10
1736916250000|2025-01-15 04:44:10|22638.39|22558.39|22628.25|22548.25|22638.39|22558.39|22628.25|22548.25|10
1736916260000|2025-01-15 04:44:20|22627.99|22547.99|22626.42|22546.42|22627.99|22547.99|22625.65|22545.65|10
1736916270000|2025-01-15 04:44:30|22626.93|22546.93|22628.63|22548.63|22628.63|22548.63|22626.93|22546.93|10
1736916280000|2025-01-15 04:44:40|22629|22549|22629.41|22549.41|22629.81|22549.81|22629|22549|9
1736916290000|2025-01-15 04:44:50|22629.01|22549.01|22627.59|22547.59|22629.05|22549.05|22626.7|22546.7|10
1736916300000|2025-01-15 04:45:00|22628.18|22548.18|22627|22547|22628.9|22548.9|22626.64|22546.64|10
1736916310000|2025-01-15 04:45:10|22627.54|22547.54|22629.05|22549.05|22629.05|22549.05|22627.54|22547.54|9
1736916320000|2025-01-15 04:45:20|22629.16|22549.16|22629|22549|22629.19|22549.19|22628.39|22548.39|9
1736916330000|2025-01-15 04:45:30|22627.53|22547.53|22631.14|22551.14|22631.14|22551.14|22626.33|22546.33|10
1736916340000|2025-01-15 04:45:40|22631.32|22551.32|22637.02|22557.02|22637.94|22557.94|22631.04|22551.04|10
1736916350000|2025-01-15 04:45:50|22636.29|22556.29|22633.56|22553.56|22636.47|22556.47|22633.56|22553.56|10
1736916360000|2025-01-15 04:46:00|22633.54|22553.54|22631.86|22551.86|22633.54|22553.54|22631.86|22551.86|10
1736916370000|2025-01-15 04:46:10|22632.01|22552.01|22632.78|22552.78|22633.53|22553.53|22631.83|22551.83|10
1736916380000|2025-01-15 04:46:20|22632.81|22552.81|22633.87|22553.87|22633.87|22553.87|22632.28|22552.28|9
1736916390000|2025-01-15 04:46:30|22635.21|22555.21|22636.86|22556.86|22636.86|22556.86|22634.88|22554.88|10
1736916400000|2025-01-15 04:46:40|22636.82|22556.82|22634.05|22554.05|22636.82|22556.82|22634.05|22554.05|10
1736916410000|2025-01-15 04:46:50|22634.33|22554.33|22633.07|22553.07|22634.35|22554.35|22633.07|22553.07|10
1736916420000|2025-01-15 04:47:00|22633.1|22553.1|22633.15|22553.15|22633.59|22553.59|22632.13|22552.13|10
1736916430000|2025-01-15 04:47:10|22633.34|22553.34|22632.49|22552.49|22633.34|22553.34|22632.49|22552.49|10
1736916440000|2025-01-15 04:47:20|22632.94|22552.94|22631.18|22551.18|22633.37|22553.37|22631.18|22551.18|10
1736916450000|2025-01-15 04:47:30|22631.19|22551.19|22631.6|22551.6|22631.6|22551.6|22630.69|22550.69|10
1736916460000|2025-01-15 04:47:40|22631.47|22551.47|22628.66|22548.66|22631.47|22551.47|22628.41|22548.41|10
1736916470000|2025-01-15 04:47:50|22628.52|22548.52|22625.28|22545.28|22628.52|22548.52|22625.28|22545.28|10
1736916480000|2025-01-15 04:48:00|22625.33|22545.33|22627.66|22547.66|22628.39|22548.39|22624.69|22544.69|10
1736916490000|2025-01-15 04:48:10|22628.1|22548.1|22632.01|22552.01|22632.46|22552.46|22628.1|22548.1|10
1736916500000|2025-01-15 04:48:20|22632.15|22552.15|22632.47|22552.47|22632.73|22552.73|22632.15|22552.15|10
1736916510000|2025-01-15 04:48:30|22631.95|22551.95|22632.62|22552.62|22632.62|22552.62|22631.4|22551.4|10
1736916520000|2025-01-15 04:48:40|22632.24|22552.24|22634.49|22554.49|22634.71|22554.71|22632.22|22552.22|9
1736916530000|2025-01-15 04:48:50|22634.79|22554.79|22631.35|22551.35|22634.85|22554.85|22631.32|22551.32|10
1736916540000|2025-01-15 04:49:00|22631.05|22551.05|22624.93|22544.93|22631.38|22551.38|22624.93|22544.93|10
1736916550000|2025-01-15 04:49:10|22625.07|22545.07|22620.71|22540.71|22625.07|22545.07|22620.71|22540.71|10
1736916560000|2025-01-15 04:49:20|22620.74|22540.74|22619.71|22539.71|22621.83|22541.83|22619.71|22539.71|10
1736916570000|2025-01-15 04:49:30|22619.66|22539.66|22619.65|22539.65|22620.29|22540.29|22619.65|22539.65|10
1736916580000|2025-01-15 04:49:40|22619.64|22539.64|22619.25|22539.25|22620.26|22540.26|22619.25|22539.25|9
1736916590000|2025-01-15 04:49:50|22619.27|22539.27|22619.57|22539.57|22619.57|22539.57|22618.36|22538.36|9
1736916600000|2025-01-15 04:50:00|22619.53|22539.53|22617.27|22537.27|22619.53|22539.53|22616.32|22536.32|9
1736916610000|2025-01-15 04:50:10|22617.26|22537.26|22617.53|22537.53|22618.67|22538.67|22617.26|22537.26|10
1736916620000|2025-01-15 04:50:20|22617.45|22537.45|22619.79|22539.79|22619.79|22539.79|22617.33|22537.33|10
1736916630000|2025-01-15 04:50:30|22619.96|22539.96|22623.54|22543.54|22623.54|22543.54|22619.93|22539.93|9
1736916640000|2025-01-15 04:50:40|22623.5|22543.5|22623.81|22543.81|22624.08|22544.08|22623.5|22543.5|10
1736916650000|2025-01-15 04:50:50|22623.08|22543.08|22623.74|22543.74|22623.74|22543.74|22623.04|22543.04|9
1736916660000|2025-01-15 04:51:00|22623.99|22543.99|22622.25|22542.25|22624.02|22544.02|22622.04|22542.04|10
1736916670000|2025-01-15 04:51:10|22622.58|22542.58|22623.81|22543.81|22624.63|22544.63|22622.58|22542.58|10
1736916680000|2025-01-15 04:51:20|22623.5|22543.5|22622.87|22542.87|22623.5|22543.5|22622.04|22542.04|10
1736916690000|2025-01-15 04:51:30|22622.89|22542.89|22625.6|22545.6|22625.6|22545.6|22622.89|22542.89|10
1736916700000|2025-01-15 04:51:40|22625.72|22545.72|22626.31|22546.31|22626.37|22546.37|22625.67|22545.67|7
1736916710000|2025-01-15 04:51:50|22626.41|22546.41|22627.16|22547.16|22627.19|22547.19|22626.41|22546.41|9
1736916720000|2025-01-15 04:52:00|22627.6|22547.6|22629.52|22549.52|22629.52|22549.52|22627.6|22547.6|10
1736916730000|2025-01-15 04:52:10|22629.58|22549.58|22631.1|22551.1|22631.27|22551.27|22629.58|22549.58|10
1736916740000|2025-01-15 04:52:20|22630.98|22550.98|22629.83|22549.83|22631.4|22551.4|22629.83|22549.83|10
1736916750000|2025-01-15 04:52:30|22629.82|22549.82|22630.17|22550.17|22630.95|22550.95|22629.82|22549.82|9
1736916760000|2025-01-15 04:52:40|22630.14|22550.14|22630.57|22550.57|22630.94|22550.94|22630.12|22550.12|10
1736916770000|2025-01-15 04:52:50|22630.44|22550.44|22632.01|22552.01|22632.79|22552.79|22630.44|22550.44|10
1736916780000|2025-01-15 04:53:00|22632.02|22552.02|22633.72|22553.72|22633.72|22553.72|22631.98|22551.98|10
1736916790000|2025-01-15 04:53:10|22633.67|22553.67|22636.3|22556.3|22636.3|22556.3|22633.67|22553.67|10
1736916800000|2025-01-15 04:53:20|22636.04|22556.04|22637.09|22557.09|22637.09|22557.09|22636.04|22556.04|10
1736916810000|2025-01-15 04:53:30|22637.58|22557.58|22637.17|22557.17|22637.79|22557.79|22636.5|22556.5|10
1736916820000|2025-01-15 04:53:40|22637.15|22557.15|22642.78|22562.78|22642.8|22562.8|22637.15|22557.15|9
1736916830000|2025-01-15 04:53:50|22642.77|22562.77|22642.82|22562.82|22642.82|22562.82|22642.52|22562.52|9
1736916840000|2025-01-15 04:54:00|22635.31|22555.31|22645.02|22565.02|22645.05|22565.05|22635.31|22555.31|10
1736916850000|2025-01-15 04:54:10|22641.57|22561.57|22647.63|22567.63|22647.78|22567.78|22641.02|22561.02|9
1736916860000|2025-01-15 04:54:20|22647.72|22567.72|22643.61|22563.61|22647.72|22567.72|22643.61|22563.61|9
1736916870000|2025-01-15 04:54:30|22643.01|22563.01|22641.73|22561.73|22643.01|22563.01|22641.73|22561.73|9
1736916880000|2025-01-15 04:54:40|22642.34|22562.34|22642.76|22562.76|22642.76|22562.76|22642.2|22562.2|10
1736916890000|2025-01-15 04:54:50|22643.44|22563.44|22644.65|22564.65|22644.65|22564.65|22643.44|22563.44|10
1736916900000|2025-01-15 04:55:00|22646.2|22566.2|22649.96|22569.96|22649.96|22569.96|22646.2|22566.2|10
1736916910000|2025-01-15 04:55:10|22649.89|22569.89|22650.58|22570.58|22651.17|22571.17|22649.89|22569.89|10
1736916920000|2025-01-15 04:55:20|22650.57|22570.57|22650.9|22570.9|22650.98|22570.98|22650.22|22570.22|10
1736916930000|2025-01-15 04:55:30|22650.88|22570.88|22644.49|22564.49|22651.05|22571.05|22644.49|22564.49|10
1736916940000|2025-01-15 04:55:40|22644.25|22564.25|22647.51|22567.51|22647.51|22567.51|22644.17|22564.17|10
1736916950000|2025-01-15 04:55:50|22647.54|22567.54|22651.23|22571.23|22651.32|22571.32|22647.54|22567.54|10
1736916960000|2025-01-15 04:56:00|22651.47|22571.47|22653.83|22573.83|22653.83|22573.83|22651.16|22571.16|10
1736916970000|2025-01-15 04:56:10|22653.92|22573.92|22653.28|22573.28|22654.45|22574.45|22653.28|22573.28|10
1736916980000|2025-01-15 04:56:20|22652.93|22572.93|22651.97|22571.97|22652.93|22572.93|22651.97|22571.97|10
1736916990000|2025-01-15 04:56:30|22652|22572|22652.23|22572.23|22652.48|22572.48|22651.63|22571.63|10
1736917000000|2025-01-15 04:56:40|22651.84|22571.84|22652.6|22572.6|22653.22|22573.22|22651.77|22571.77|10
1736917010000|2025-01-15 04:56:50|22652.59|22572.59|22652.36|22572.36|22652.91|22572.91|22652.36|22572.36|10
1736917020000|2025-01-15 04:57:00|22652.22|22572.22|22651.84|22571.84|22652.63|22572.63|22651.84|22571.84|10
1736917030000|2025-01-15 04:57:10|22651.87|22571.87|22649.14|22569.14|22652.45|22572.45|22649.14|22569.14|10
1736917040000|2025-01-15 04:57:20|22649.27|22569.27|22651.53|22571.53|22652.14|22572.14|22649.04|22569.04|9
1736917050000|2025-01-15 04:57:30|22651.58|22571.58|22651.05|22571.05|22651.58|22571.58|22650.7|22570.7|9
1736917060000|2025-01-15 04:57:40|22651.09|22571.09|22650.4|22570.4|22651.29|22571.29|22650.4|22570.4|10
1736917070000|2025-01-15 04:57:50|22650.19|22570.19|22648.77|22568.77|22650.19|22570.19|22648.71|22568.71|10
1736917080000|2025-01-15 04:58:00|22648.55|22568.55|22646.71|22566.71|22648.55|22568.55|22646.71|22566.71|9
1736917090000|2025-01-15 04:58:10|22646.89|22566.89|22646.07|22566.07|22646.89|22566.89|22645.78|22565.78|10
1736917100000|2025-01-15 04:58:20|22647.11|22567.11|22646.63|22566.63|22647.14|22567.14|22646.24|22566.24|10
1736917110000|2025-01-15 04:58:30|22646.73|22566.73|22647.12|22567.12|22647.12|22567.12|22646.68|22566.68|10
1736917120000|2025-01-15 04:58:40|22647.19|22567.19|22647.26|22567.26|22647.3|22567.3|22646.85|22566.85|10
1736917130000|2025-01-15 04:58:50|22647.2|22567.2|22647.19|22567.19|22647.28|22567.28|22646.82|22566.82|9
1736917140000|2025-01-15 04:59:00|22646.96|22566.96|22647.74|22567.74|22647.74|22567.74|22646.88|22566.88|10
1736917150000|2025-01-15 04:59:10|22647.67|22567.67|22647.73|22567.73|22648.11|22568.11|22647.66|22567.66|10
1736917160000|2025-01-15 04:59:20|22647.75|22567.75|22647.67|22567.67|22647.75|22567.75|22647.66|22567.66|9
1736917170000|2025-01-15 04:59:30|22647.31|22567.31|22646.39|22566.39|22647.31|22567.31|22646.1|22566.1|10
1736917180000|2025-01-15 04:59:40|22646.43|22566.43|22646.85|22566.85|22646.85|22566.85|22646.43|22566.43|9
1736917190000|2025-01-15 04:59:50|22646.82|22566.82|22645.41|22565.41|22646.82|22566.82|22645.41|22565.41|10
1736917200000|2025-01-15 05:00:00|22644.59|22564.59|22642.09|22562.09|22644.67|22564.67|22642.09|22562.09|10
1736917210000|2025-01-15 05:00:10|22642.13|22562.13|22642.29|22562.29|22642.29|22562.29|22640.96|22560.96|9
1736917220000|2025-01-15 05:00:20|22642.5|22562.5|22642.04|22562.04|22642.87|22562.87|22641.87|22561.87|10
1736917230000|2025-01-15 05:00:30|22642.37|22562.37|22645.18|22565.18|22645.18|22565.18|22642.37|22562.37|10
1736917240000|2025-01-15 05:00:40|22645.05|22565.05|22644.44|22564.44|22645.05|22565.05|22643.97|22563.97|9
1736917250000|2025-01-15 05:00:50|22644.52|22564.52|22644.93|22564.93|22645.36|22565.36|22644.52|22564.52|9
1736917260000|2025-01-15 05:01:00|22644.95|22564.95|22643.1|22563.1|22644.95|22564.95|22643.1|22563.1|10
1736917270000|2025-01-15 05:01:10|22643.03|22563.03|22642.48|22562.48|22643.03|22563.03|22642.19|22562.19|10
1736917280000|2025-01-15 05:01:20|22642.37|22562.37|22642.21|22562.21|22642.37|22562.37|22641.16|22561.16|10
1736917290000|2025-01-15 05:01:30|22642.5|22562.5|22641.54|22561.54|22642.9|22562.9|22641.54|22561.54|10
1736917300000|2025-01-15 05:01:40|22640.49|22560.49|22636.27|22556.27|22640.49|22560.49|22636.27|22556.27|10
1736917310000|2025-01-15 05:01:50|22635.26|22555.26|22634.01|22554.01|22635.26|22555.26|22633.82|22553.82|10
1736917320000|2025-01-15 05:02:00|22632.74|22552.74|22629.83|22549.83|22632.74|22552.74|22629.83|22549.83|10
1736917330000|2025-01-15 05:02:10|22628.01|22548.01|22628.58|22548.58|22628.59|22548.59|22627.82|22547.82|10
1736917340000|2025-01-15 05:02:20|22628.62|22548.62|22631.8|22551.8|22631.8|22551.8|22628.62|22548.62|10
1736917350000|2025-01-15 05:02:30|22631.95|22551.95|22638.26|22558.26|22638.26|22558.26|22631.95|22551.95|10
1736917360000|2025-01-15 05:02:40|22638.3|22558.3|22642.54|22562.54|22642.54|22562.54|22638.3|22558.3|10
1736917370000|2025-01-15 05:02:50|22642.75|22562.75|22646.19|22566.19|22646.19|22566.19|22642.75|22562.75|9
1736917380000|2025-01-15 05:03:00|22646.72|22566.72|22648.02|22568.02|22648.02|22568.02|22646.61|22566.61|10
1736917390000|2025-01-15 05:03:10|22648.11|22568.11|22648.46|22568.46|22648.46|22568.46|22648.01|22568.01|10
1736917400000|2025-01-15 05:03:20|22648.5|22568.5|22646.53|22566.53|22648.52|22568.52|22646.53|22566.53|10
1736917410000|2025-01-15 05:03:30|22646.49|22566.49|22642.67|22562.67|22646.49|22566.49|22642.67|22562.67|10
1736917420000|2025-01-15 05:03:40|22642.46|22562.46|22641.1|22561.1|22642.46|22562.46|22640.63|22560.63|10
1736917430000|2025-01-15 05:03:50|22641.17|22561.17|22641.29|22561.29|22641.55|22561.55|22640.76|22560.76|10
1736917440000|2025-01-15 05:04:00|22641.23|22561.23|22641.71|22561.71|22642.03|22562.03|22641.13|22561.13|10
1736917450000|2025-01-15 05:04:10|22641.9|22561.9|22640.77|22560.77|22641.9|22561.9|22640.77|22560.77|10
1736917460000|2025-01-15 05:04:20|22640.34|22560.34|22640.49|22560.49|22640.64|22560.64|22640.2|22560.2|10
1736917470000|2025-01-15 05:04:30|22640.73|22560.73|22640.62|22560.62|22640.73|22560.73|22640.45|22560.45|7
1736917480000|2025-01-15 05:04:40|22640.63|22560.63|22638|22558|22640.63|22560.63|22638|22558|9
1736917490000|2025-01-15 05:04:50|22637.83|22557.83|22636.96|22556.96|22637.83|22557.83|22636.81|22556.81|9
1736917500000|2025-01-15 05:05:00|22637|22557|22635.06|22555.06|22637|22557|22634.94|22554.94|8
1736917510000|2025-01-15 05:05:10|22634.95|22554.95|22633.47|22553.47|22635.04|22555.04|22633.47|22553.47|9
1736917520000|2025-01-15 05:05:20|22632.78|22552.78|22631.73|22551.73|22632.78|22552.78|22631.6|22551.6|9
1736917530000|2025-01-15 05:05:30|22631.66|22551.66|22625.31|22545.31|22631.66|22551.66|22625.31|22545.31|10
1736917540000|2025-01-15 05:05:40|22624.56|22544.56|22620.48|22540.48|22624.56|22544.56|22620.18|22540.18|10
1736917550000|2025-01-15 05:05:50|22620.35|22540.35|22616.55|22536.55|22620.35|22540.35|22616.3|22536.3|10
1736917560000|2025-01-15 05:06:00|22616.24|22536.24|22615.51|22535.51|22616.49|22536.49|22615.32|22535.32|10
1736917570000|2025-01-15 05:06:10|22614.92|22534.92|22613.57|22533.57|22615.22|22535.22|22613.57|22533.57|10
1736917580000|2025-01-15 05:06:20|22613.65|22533.65|22615.33|22535.33|22615.33|22535.33|22613.65|22533.65|10
1736917590000|2025-01-15 05:06:30|22615.54|22535.54|22616.8|22536.8|22616.92|22536.92|22615.54|22535.54|9
1736917600000|2025-01-15 05:06:40|22616.85|22536.85|22616.75|22536.75|22616.86|22536.86|22616.04|22536.04|9
1736917610000|2025-01-15 05:06:50|22616.57|22536.57|22617.62|22537.62|22618.84|22538.84|22616.21|22536.21|10
1736917620000|2025-01-15 05:07:00|22617.26|22537.26|22616.37|22536.37|22618.15|22538.15|22616.32|22536.32|10
1736917630000|2025-01-15 05:07:10|22616.33|22536.33|22614.52|22534.52|22616.42|22536.42|22614.39|22534.39|10
1736917640000|2025-01-15 05:07:20|22613.29|22533.29|22611.49|22531.49|22613.29|22533.29|22611.49|22531.49|10
1736917650000|2025-01-15 05:07:30|22611.29|22531.29|22606.39|22526.39|22611.29|22531.29|22606.39|22526.39|10
1736917660000|2025-01-15 05:07:40|22605.37|22525.37|22596.5|22516.5|22605.37|22525.37|22596.13|22516.13|10
1736917670000|2025-01-15 05:07:50|22597.05|22517.05|22594.84|22514.84|22597.05|22517.05|22594.38|22514.38|10
1736917680000|2025-01-15 05:08:00|22592.82|22512.82|22594.05|22514.05|22594.45|22514.45|22592.82|22512.82|10
1736917690000|2025-01-15 05:08:10|22594.16|22514.16|22595.6|22515.6|22595.6|22515.6|22592.8|22512.8|10
1736917700000|2025-01-15 05:08:20|22595.76|22515.76|22600.88|22520.88|22601.25|22521.25|22595.76|22515.76|10
1736917710000|2025-01-15 05:08:30|22600.72|22520.72|22599.68|22519.68|22601.12|22521.12|22599.68|22519.68|10
1736917720000|2025-01-15 05:08:40|22599.67|22519.67|22596.95|22516.95|22599.67|22519.67|22596.82|22516.82|10
1736917730000|2025-01-15 05:08:50|22597.05|22517.05|22593.67|22513.67|22597.11|22517.11|22593.67|22513.67|10
1736917740000|2025-01-15 05:09:00|22593.57|22513.57|22591.53|22511.53|22593.57|22513.57|22591.53|22511.53|10
1736917750000|2025-01-15 05:09:10|22591.54|22511.54|22592.1|22512.1|22592.1|22512.1|22588.74|22508.74|10
1736917760000|2025-01-15 05:09:20|22592.25|22512.25|22589.71|22509.71|22592.25|22512.25|22589.71|22509.71|10
1736917770000|2025-01-15 05:09:30|22589.1|22509.1|22581.01|22501.01|22589.25|22509.25|22581.01|22501.01|10
1736917780000|2025-01-15 05:09:40|22581.53|22501.53|22570.76|22490.76|22581.61|22501.61|22570.76|22490.76|9
1736917790000|2025-01-15 05:09:50|22570.65|22490.65|22571.08|22491.08|22571.14|22491.14|22570.09|22490.09|10
1736917800000|2025-01-15 05:10:00|22571.15|22491.15|22570.23|22490.23|22572.61|22492.61|22570.23|22490.23|10
1736917810000|2025-01-15 05:10:10|22570.35|22490.35|22571.77|22491.77|22571.87|22491.87|22570.35|22490.35|9
1736917820000|2025-01-15 05:10:20|22570.33|22490.33|22571|22491|22571.47|22491.47|22570.33|22490.33|9
1736917830000|2025-01-15 05:10:30|22571.47|22491.47|22570.36|22490.36|22571.47|22491.47|22570.36|22490.36|10
1736917840000|2025-01-15 05:10:40|22568.87|22488.87|22570.17|22490.17|22572.7|22492.7|22568.74|22488.74|10
1736917850000|2025-01-15 05:10:50|22570.74|22490.74|22572.14|22492.14|22572.22|22492.22|22570.2|22490.2|10
1736917860000|2025-01-15 05:11:00|22572.08|22492.08|22572.88|22492.88|22572.88|22492.88|22571.8|22491.8|10
1736917870000|2025-01-15 05:11:10|22573.79|22493.79|22569.2|22489.2|22573.79|22493.79|22569.2|22489.2|10
1736917880000|2025-01-15 05:11:20|22568.45|22488.45|22564.28|22484.28|22568.45|22488.45|22564.28|22484.28|10
1736917890000|2025-01-15 05:11:30|22563.91|22483.91|22564.35|22484.35|22564.35|22484.35|22563.29|22483.29|10
1736917900000|2025-01-15 05:11:40|22564.38|22484.38|22563.92|22483.92|22564.38|22484.38|22563.92|22483.92|9
1736917910000|2025-01-15 05:11:50|22563.16|22483.16|22553.88|22473.88|22563.16|22483.16|22553.88|22473.88|10
1736917920000|2025-01-15 05:12:00|22553.85|22473.85|22555.02|22475.02|22555.3|22475.3|22553.85|22473.85|10
1736917930000|2025-01-15 05:12:10|22554.74|22474.74|22555.19|22475.19|22555.43|22475.43|22554.71|22474.71|10
1736917940000|2025-01-15 05:12:20|22555.2|22475.2|22555.83|22475.83|22556.06|22476.06|22555.2|22475.2|10
1736917950000|2025-01-15 05:12:30|22555.85|22475.85|22557.97|22477.97|22558.46|22478.46|22555.85|22475.85|10
1736917960000|2025-01-15 05:12:40|22557.69|22477.69|22557.36|22477.36|22557.69|22477.69|22556.59|22476.59|9
1736917970000|2025-01-15 05:12:50|22557.29|22477.29|22556.81|22476.81|22557.29|22477.29|22556.58|22476.58|10
1736917980000|2025-01-15 05:13:00|22556.79|22476.79|22561.23|22481.23|22561.23|22481.23|22556.79|22476.79|10
1736917990000|2025-01-15 05:13:10|22561.63|22481.63|22560.83|22480.83|22561.72|22481.72|22560.77|22480.77|10
1736918000000|2025-01-15 05:13:20|22560.53|22480.53|22560.83|22480.83|22560.97|22480.97|22560.44|22480.44|10
1736918010000|2025-01-15 05:13:30|22560.75|22480.75|22561.61|22481.61|22562.11|22482.11|22560.7|22480.7|10
1736918020000|2025-01-15 05:13:40|22562.25|22482.25|22564.13|22484.13|22564.16|22484.16|22562.25|22482.25|10
1736918030000|2025-01-15 05:13:50|22564.1|22484.1|22564.22|22484.22|22564.22|22484.22|22563.02|22483.02|10
1736918040000|2025-01-15 05:14:00|22564.15|22484.15|22569.27|22489.27|22569.27|22489.27|22564.15|22484.15|10
1736918050000|2025-01-15 05:14:10|22569.28|22489.28|22571.44|22491.44|22571.44|22491.44|22569.2|22489.2|9
1736918060000|2025-01-15 05:14:20|22571.66|22491.66|22573.98|22493.98|22574.13|22494.13|22571.66|22491.66|10
1736918070000|2025-01-15 05:14:30|22573.81|22493.81|22572.03|22492.03|22573.81|22493.81|22571.94|22491.94|9
1736918080000|2025-01-15 05:14:40|22572.07|22492.07|22572.37|22492.37|22572.53|22492.53|22571.97|22491.97|7
1736918090000|2025-01-15 05:14:50|22573.12|22493.12|22569.06|22489.06|22573.12|22493.12|22568.97|22488.97|10
1736918100000|2025-01-15 05:15:00|22568.94|22488.94|22568.32|22488.32|22568.94|22488.94|22568.07|22488.07|10
1736918110000|2025-01-15 05:15:10|22567.99|22487.99|22565.07|22485.07|22567.99|22487.99|22564.62|22484.62|10
1736918120000|2025-01-15 05:15:20|22564.8|22484.8|22564.3|22484.3|22565.42|22485.42|22563.46|22483.46|10
1736918130000|2025-01-15 05:15:30|22563.61|22483.61|22561.45|22481.45|22563.61|22483.61|22561.3|22481.3|10
1736918140000|2025-01-15 05:15:40|22561.47|22481.47|22566.25|22486.25|22566.25|22486.25|22561.24|22481.24|10
1736918150000|2025-01-15 05:15:50|22566.41|22486.41|22563.63|22483.63|22566.41|22486.41|22563.63|22483.63|10
1736918160000|2025-01-15 05:16:00|22563.54|22483.54|22564.94|22484.94|22564.94|22484.94|22563.54|22483.54|10
1736918170000|2025-01-15 05:16:10|22565.14|22485.14|22567.97|22487.97|22567.97|22487.97|22565.14|22485.14|10
1736918180000|2025-01-15 05:16:20|22567.93|22487.93|22567.22|22487.22|22568.63|22488.63|22565.84|22485.84|10
1736918190000|2025-01-15 05:16:30|22566.26|22486.26|22565.81|22485.81|22566.56|22486.56|22565.69|22485.69|10
1736918200000|2025-01-15 05:16:40|22565.83|22485.83|22565.71|22485.71|22565.83|22485.83|22565.16|22485.16|9
1736918210000|2025-01-15 05:16:50|22565.69|22485.69|22564.52|22484.52|22565.86|22485.86|22564.52|22484.52|9
1736918220000|2025-01-15 05:17:00|22564.28|22484.28|22563.89|22483.89|22564.28|22484.28|22563.89|22483.89|10
1736918230000|2025-01-15 05:17:10|22563.91|22483.91|22564.99|22484.99|22565.35|22485.35|22563.91|22483.91|8
1736918240000|2025-01-15 05:17:20|22564.55|22484.55|22563.15|22483.15|22564.55|22484.55|22563.15|22483.15|10
1736918250000|2025-01-15 05:17:30|22562.8|22482.8|22562.73|22482.73|22562.85|22482.85|22562.73|22482.73|7
1736918260000|2025-01-15 05:17:40|22562.93|22482.93|22562.72|22482.72|22563.06|22483.06|22562.72|22482.72|9
1736918270000|2025-01-15 05:17:50|22562.71|22482.71|22560.35|22480.35|22562.75|22482.75|22560.35|22480.35|10
1736918280000|2025-01-15 05:18:00|22560.2|22480.2|22561.55|22481.55|22561.99|22481.99|22559.53|22479.53|10
1736918290000|2025-01-15 05:18:10|22561.68|22481.68|22559.46|22479.46|22561.87|22481.87|22559.46|22479.46|10
1736918300000|2025-01-15 05:18:20|22559.22|22479.22|22556.1|22476.1|22559.25|22479.25|22556.08|22476.08|10
1736918310000|2025-01-15 05:18:30|22555.93|22475.93|22555.66|22475.66|22556.09|22476.09|22555.23|22475.23|10
1736918320000|2025-01-15 05:18:40|22556.35|22476.35|22558.36|22478.36|22558.36|22478.36|22556.35|22476.35|10
1736918330000|2025-01-15 05:18:50|22561.05|22481.05|22563.72|22483.72|22563.82|22483.82|22561.05|22481.05|10
1736918340000|2025-01-15 05:19:00|22563.54|22483.54|22562.77|22482.77|22563.75|22483.75|22562.77|22482.77|10
1736918350000|2025-01-15 05:19:10|22562.46|22482.46|22559.97|22479.97|22562.73|22482.73|22558.79|22478.79|10
1736918360000|2025-01-15 05:19:20|22559.96|22479.96|22561.27|22481.27|22561.58|22481.58|22559.96|22479.96|9
1736918370000|2025-01-15 05:19:30|22560.59|22480.59|22560.72|22480.72|22560.72|22480.72|22560.16|22480.16|10
1736918380000|2025-01-15 05:19:40|22560.56|22480.56|22560.28|22480.28|22560.56|22480.56|22559.85|22479.85|9
1736918390000|2025-01-15 05:19:50|22560.3|22480.3|22562.11|22482.11|22562.39|22482.39|22560.3|22480.3|9
1736918400000|2025-01-15 05:20:00|22562.76|22482.76|22571.25|22491.25|22571.47|22491.47|22562.76|22482.76|10
1736918410000|2025-01-15 05:20:10|22570.87|22490.87|22572.97|22492.97|22573.35|22493.35|22570.87|22490.87|10
1736918420000|2025-01-15 05:20:20|22573.4|22493.4|22575.78|22495.78|22576.01|22496.01|22573.4|22493.4|10
1736918430000|2025-01-15 05:20:30|22575.79|22495.79|22576.94|22496.94|22576.94|22496.94|22575.65|22495.65|9
1736918440000|2025-01-15 05:20:40|22576.81|22496.81|22576.41|22496.41|22577.18|22497.18|22576.41|22496.41|9
1736918450000|2025-01-15 05:20:50|22576.47|22496.47|22577.46|22497.46|22577.46|22497.46|22576.47|22496.47|10
1736918460000|2025-01-15 05:21:00|22577.36|22497.36|22577.9|22497.9|22578.09|22498.09|22576.95|22496.95|10
1736918470000|2025-01-15 05:21:10|22578.02|22498.02|22578.65|22498.65|22579.25|22499.25|22577.41|22497.41|10
1736918480000|2025-01-15 05:21:20|22578.44|22498.44|22577.76|22497.76|22578.92|22498.92|22577.76|22497.76|10
1736918490000|2025-01-15 05:21:30|22578.41|22498.41|22580.8|22500.8|22580.8|22500.8|22578.41|22498.41|9
1736918500000|2025-01-15 05:21:40|22581.21|22501.21|22582.4|22502.4|22582.59|22502.59|22581.21|22501.21|9
1736918510000|2025-01-15 05:21:50|22582.41|22502.41|22582.97|22502.97|22582.97|22502.97|22582.41|22502.41|9
1736918520000|2025-01-15 05:22:00|22582.42|22502.42|22582.61|22502.61|22582.61|22502.61|22582.27|22502.27|10
1736918530000|2025-01-15 05:22:10|22583.27|22503.27|22584.92|22504.92|22584.92|22504.92|22583.24|22503.24|10
1736918540000|2025-01-15 05:22:20|22584.1|22504.1|22584.83|22504.83|22584.83|22504.83|22584.07|22504.07|9
1736918550000|2025-01-15 05:22:30|22585.12|22505.12|22586.15|22506.15|22586.3|22506.3|22584.65|22504.65|10
1736918560000|2025-01-15 05:22:40|22586.45|22506.45|22590.01|22510.01|22590.36|22510.36|22586.45|22506.45|10
1736918570000|2025-01-15 05:22:50|22589.77|22509.77|22591.93|22511.93|22591.93|22511.93|22589.73|22509.73|10
1736918580000|2025-01-15 05:23:00|22591.89|22511.89|22589.8|22509.8|22592.15|22512.15|22589.72|22509.72|10
1736918590000|2025-01-15 05:23:10|22591.9|22511.9|22597.04|22517.04|22597.04|22517.04|22591.9|22511.9|10
1736918600000|2025-01-15 05:23:20|22597.29|22517.29|22598.53|22518.53|22598.87|22518.87|22597.29|22517.29|10
1736918610000|2025-01-15 05:23:30|22598.6|22518.6|22599.97|22519.97|22600.17|22520.17|22597.89|22517.89|10
1736918620000|2025-01-15 05:23:40|22599.77|22519.77|22599.78|22519.78|22599.78|22519.78|22599.24|22519.24|10
1736918630000|2025-01-15 05:23:50|22599.94|22519.94|22600.26|22520.26|22600.32|22520.32|22599.61|22519.61|9
1736918640000|2025-01-15 05:24:00|22599.74|22519.74|22599.61|22519.61|22600.21|22520.21|22599.61|22519.61|10
1736918650000|2025-01-15 05:24:10|22599.62|22519.62|22598.46|22518.46|22599.62|22519.62|22598.46|22518.46|10
1736918660000|2025-01-15 05:24:20|22598.4|22518.4|22595.87|22515.87|22598.4|22518.4|22595.72|22515.72|9
1736918670000|2025-01-15 05:24:30|22595.81|22515.81|22594.44|22514.44|22595.84|22515.84|22594.44|22514.44|9
1736918680000|2025-01-15 05:24:40|22595.26|22515.26|22592.48|22512.48|22595.26|22515.26|22592.48|22512.48|9
1736918690000|2025-01-15 05:24:50|22592.1|22512.1|22592.16|22512.16|22592.39|22512.39|22592.07|22512.07|10
1736918700000|2025-01-15 05:25:00|22592.62|22512.62|22592.93|22512.93|22594.15|22514.15|22592.62|22512.62|10
1736918710000|2025-01-15 05:25:10|22593.05|22513.05|22592.75|22512.75|22593.37|22513.37|22592.56|22512.56|8
1736918720000|2025-01-15 05:25:20|22592.71|22512.71|22592.19|22512.19|22592.71|22512.71|22591.64|22511.64|10
1736918730000|2025-01-15 05:25:30|22592.33|22512.33|22591.81|22511.81|22592.35|22512.35|22591.81|22511.81|10
1736918740000|2025-01-15 05:25:40|22591.57|22511.57|22591.21|22511.21|22591.57|22511.57|22591.21|22511.21|10
1736918750000|2025-01-15 05:25:50|22591.26|22511.26|22591.36|22511.36|22591.75|22511.75|22591.23|22511.23|9
1736918760000|2025-01-15 05:26:00|22591.49|22511.49|22593.44|22513.44|22593.44|22513.44|22591.49|22511.49|10
1736918770000|2025-01-15 05:26:10|22593.34|22513.34|22591.89|22511.89|22593.34|22513.34|22591.89|22511.89|10
1736918780000|2025-01-15 05:26:20|22593.51|22513.51|22593.14|22513.14|22593.57|22513.57|22593.14|22513.14|9
1736918790000|2025-01-15 05:26:30|22593.18|22513.18|22593.61|22513.61|22594.19|22514.19|22592.7|22512.7|10
1736918800000|2025-01-15 05:26:40|22593.84|22513.84|22591.33|22511.33|22593.84|22513.84|22590.95|22510.95|10
1736918810000|2025-01-15 05:26:50|22591.14|22511.14|22590.41|22510.41|22591.14|22511.14|22590.3|22510.3|10
1736918820000|2025-01-15 05:27:00|22589.66|22509.66|22589.1|22509.1|22589.66|22509.66|22589.01|22509.01|10
1736918830000|2025-01-15 05:27:10|22589.44|22509.44|22589.17|22509.17|22589.85|22509.85|22589.14|22509.14|8
1736918840000|2025-01-15 05:27:20|22589.63|22509.63|22590.35|22510.35|22590.35|22510.35|22589.34|22509.34|10
1736918850000|2025-01-15 05:27:30|22590.3|22510.3|22591.56|22511.56|22591.56|22511.56|22590.21|22510.21|10
1736918860000|2025-01-15 05:27:40|22591.75|22511.75|22593.9|22513.9|22593.9|22513.9|22591.75|22511.75|9
1736918870000|2025-01-15 05:27:50|22594.04|22514.04|22594.74|22514.74|22594.86|22514.86|22594.04|22514.04|9
1736918880000|2025-01-15 05:28:00|22595.21|22515.21|22596.91|22516.91|22596.91|22516.91|22595.21|22515.21|10
1736918890000|2025-01-15 05:28:10|22597.45|22517.45|22603.03|22523.03|22603.17|22523.17|22597.45|22517.45|10
1736918900000|2025-01-15 05:28:20|22602.95|22522.95|22605.61|22525.61|22605.61|22525.61|22602.95|22522.95|10
1736918910000|2025-01-15 05:28:30|22605.63|22525.63|22605.96|22525.96|22605.96|22525.96|22605.37|22525.37|10
1736918920000|2025-01-15 05:28:40|22606.13|22526.13|22606.23|22526.23|22606.23|22526.23|22605.77|22525.77|10
1736918930000|2025-01-15 05:28:50|22606.26|22526.26|22606.17|22526.17|22606.39|22526.39|22606.09|22526.09|8
1736918940000|2025-01-15 05:29:00|22607.36|22527.36|22609.6|22529.6|22609.78|22529.78|22607.36|22527.36|10
1736918950000|2025-01-15 05:29:10|22609.95|22529.95|22611.23|22531.23|22611.23|22531.23|22609.95|22529.95|10
1736918960000|2025-01-15 05:29:20|22611.46|22531.46|22613.59|22533.59|22613.59|22533.59|22611.46|22531.46|10
1736918970000|2025-01-15 05:29:30|22613.75|22533.75|22614.02|22534.02|22614.3|22534.3|22613.75|22533.75|9
1736918980000|2025-01-15 05:29:40|22613.91|22533.91|22614.3|22534.3|22614.3|22534.3|22613.55|22533.55|9
1736918990000|2025-01-15 05:29:50|22614.66|22534.66|22612.8|22532.8|22614.66|22534.66|22612.75|22532.75|10
1736919000000|2025-01-15 05:30:00|22612.12|22532.12|22611.67|22531.67|22612.59|22532.59|22611.67|22531.67|10
1736919010000|2025-01-15 05:30:10|22611.75|22531.75|22612.19|22532.19|22612.21|22532.21|22611.75|22531.75|8
1736919020000|2025-01-15 05:30:20|22611.79|22531.79|22610.75|22530.75|22612.04|22532.04|22610.75|22530.75|9
1736919030000|2025-01-15 05:30:30|22610.45|22530.45|22611.73|22531.73|22611.87|22531.87|22610.15|22530.15|10
1736919040000|2025-01-15 05:30:40|22611.96|22531.96|22608.03|22528.03|22611.96|22531.96|22608.03|22528.03|10
1736919050000|2025-01-15 05:30:50|22608.44|22528.44|22608.03|22528.03|22608.59|22528.59|22608.03|22528.03|10
1736919060000|2025-01-15 05:31:00|22607.6|22527.6|22607.61|22527.61|22607.83|22527.83|22607.48|22527.48|9
1736919070000|2025-01-15 05:31:10|22607.59|22527.59|22607.81|22527.81|22607.81|22527.81|22607.59|22527.59|9
1736919080000|2025-01-15 05:31:20|22608.26|22528.26|22609.01|22529.01|22609.16|22529.16|22607.38|22527.38|10
1736919090000|2025-01-15 05:31:30|22609.2|22529.2|22607.83|22527.83|22609.38|22529.38|22607.83|22527.83|10
1736919100000|2025-01-15 05:31:40|22607.98|22527.98|22608.18|22528.18|22608.47|22528.47|22607.98|22527.98|10
1736919110000|2025-01-15 05:31:50|22608.31|22528.31|22607.7|22527.7|22608.31|22528.31|22607.67|22527.67|10
1736919120000|2025-01-15 05:32:00|22607.35|22527.35|22607.4|22527.4|22607.53|22527.53|22607.27|22527.27|9
1736919130000|2025-01-15 05:32:10|22607.21|22527.21|22607.74|22527.74|22607.74|22527.74|22606.92|22526.92|8
1736919140000|2025-01-15 05:32:20|22607.83|22527.83|22609.86|22529.86|22610.24|22530.24|22607.83|22527.83|10
1736919150000|2025-01-15 05:32:30|22609.89|22529.89|22612.03|22532.03|22612.03|22532.03|22609.66|22529.66|10
1736919160000|2025-01-15 05:32:40|22611.98|22531.98|22612.2|22532.2|22612.31|22532.31|22611.75|22531.75|9
1736919170000|2025-01-15 05:32:50|22612.43|22532.43|22612.41|22532.41|22612.49|22532.49|22611.51|22531.51|10
1736919180000|2025-01-15 05:33:00|22612.33|22532.33|22613.72|22533.72|22613.72|22533.72|22612.33|22532.33|9
1736919190000|2025-01-15 05:33:10|22613.78|22533.78|22613.97|22533.97|22613.97|22533.97|22613.77|22533.77|9
1736919200000|2025-01-15 05:33:20|22614.11|22534.11|22616.22|22536.22|22616.22|22536.22|22614.11|22534.11|10
1736919210000|2025-01-15 05:33:30|22616.25|22536.25|22617.03|22537.03|22617.03|22537.03|22615.54|22535.54|10
1736919220000|2025-01-15 05:33:40|22617.14|22537.14|22618.7|22538.7|22618.7|22538.7|22617.12|22537.12|9
1736919230000|2025-01-15 05:33:50|22618.87|22538.87|22620.14|22540.14|22620.3|22540.3|22618.87|22538.87|9
1736919240000|2025-01-15 05:34:00|22619.86|22539.86|22620.72|22540.72|22620.9|22540.9|22619.33|22539.33|10
1736919250000|2025-01-15 05:34:10|22620.78|22540.78|22619.76|22539.76|22620.78|22540.78|22619.76|22539.76|10
1736919260000|2025-01-15 05:34:20|22618.82|22538.82|22618.74|22538.74|22619.37|22539.37|22618.45|22538.45|10
1736919270000|2025-01-15 05:34:30|22617.84|22537.84|22617.41|22537.41|22617.84|22537.84|22617.38|22537.38|9
1736919280000|2025-01-15 05:34:40|22617.45|22537.45|22616.75|22536.75|22617.45|22537.45|22616.75|22536.75|8
1736919290000|2025-01-15 05:34:50|22616.45|22536.45|22615.96|22535.96|22616.45|22536.45|22615.96|22535.96|10
1736919300000|2025-01-15 05:35:00|22616.2|22536.2|22615.77|22535.77|22616.2|22536.2|22615.77|22535.77|10
1736919310000|2025-01-15 05:35:10|22615.54|22535.54|22615.47|22535.47|22615.6|22535.6|22615.4|22535.4|9
1736919320000|2025-01-15 05:35:20|22615.57|22535.57|22612.79|22532.79|22615.64|22535.64|22612.79|22532.79|10
1736919330000|2025-01-15 05:35:30|22612.63|22532.63|22605.93|22525.93|22612.63|22532.63|22605.93|22525.93|10
1736919340000|2025-01-15 05:35:40|22605.79|22525.79|22604.55|22524.55|22605.79|22525.79|22604.04|22524.04|10
1736919350000|2025-01-15 05:35:50|22604.35|22524.35|22602.27|22522.27|22604.35|22524.35|22602.22|22522.22|10
1736919360000|2025-01-15 05:36:00|22602.13|22522.13|22601.4|22521.4|22602.13|22522.13|22600.74|22520.74|10
1736919370000|2025-01-15 05:36:10|22601.42|22521.42|22601.66|22521.66|22601.66|22521.66|22601.22|22521.22|10
1736919380000|2025-01-15 05:36:20|22601.71|22521.71|22599.18|22519.18|22601.81|22521.81|22599.18|22519.18|10
1736919390000|2025-01-15 05:36:30|22599.15|22519.15|22599.27|22519.27|22599.27|22519.27|22598.78|22518.78|10
1736919400000|2025-01-15 05:36:40|22598.14|22518.14|22598.34|22518.34|22598.34|22518.34|22597.57|22517.57|10
1736919410000|2025-01-15 05:36:50|22598.1|22518.1|22601.12|22521.12|22601.12|22521.12|22598.1|22518.1|10
1736919420000|2025-01-15 05:37:00|22601.18|22521.18|22599.87|22519.87|22601.18|22521.18|22599.84|22519.84|10
1736919430000|2025-01-15 05:37:10|22599.91|22519.91|22601.2|22521.2|22601.2|22521.2|22599.54|22519.54|10
1736919440000|2025-01-15 05:37:20|22600.65|22520.65|22601.42|22521.42|22601.42|22521.42|22600.18|22520.18|8
1736919450000|2025-01-15 05:37:30|22598.56|22518.56|22599.01|22519.01|22599.05|22519.05|22598.56|22518.56|10
1736919460000|2025-01-15 05:37:40|22599.83|22519.83|22601.13|22521.13|22601.13|22521.13|22599.54|22519.54|10
1736919470000|2025-01-15 05:37:50|22601.24|22521.24|22600.13|22520.13|22601.28|22521.28|22600.13|22520.13|10
1736919480000|2025-01-15 05:38:00|22601.35|22521.35|22602.53|22522.53|22602.53|22522.53|22601.35|22521.35|10
1736919490000|2025-01-15 05:38:10|22602.56|22522.56|22601.13|22521.13|22602.56|22522.56|22601.13|22521.13|9
1736919500000|2025-01-15 05:38:20|22600.98|22520.98|22601.83|22521.83|22601.84|22521.84|22600.98|22520.98|10
1736919510000|2025-01-15 05:38:30|22602.16|22522.16|22602.74|22522.74|22602.74|22522.74|22602.16|22522.16|9
1736919520000|2025-01-15 05:38:40|22602.77|22522.77|22610.1|22530.1|22610.15|22530.15|22602.77|22522.77|8
1736919530000|2025-01-15 05:38:50|22610.09|22530.09|22609.99|22529.99|22610.09|22530.09|22609.96|22529.96|9
1736919540000|2025-01-15 05:39:00|22609.47|22529.47|22609.45|22529.45|22611.29|22531.29|22609.4|22529.4|10
1736919550000|2025-01-15 05:39:10|22609.47|22529.47|22609.8|22529.8|22609.8|22529.8|22608.76|22528.76|10
1736919560000|2025-01-15 05:39:20|22609.86|22529.86|22609.75|22529.75|22609.86|22529.86|22608.98|22528.98|10
1736919570000|2025-01-15 05:39:30|22609.73|22529.73|22609.29|22529.29|22609.79|22529.79|22608.94|22528.94|10
1736919580000|2025-01-15 05:39:40|22609.31|22529.31|22610.26|22530.26|22610.49|22530.49|22609.31|22529.31|10
1736919590000|2025-01-15 05:39:50|22610.42|22530.42|22610.22|22530.22|22610.79|22530.79|22610.22|22530.22|10
1736919600000|2025-01-15 05:40:00|22609.92|22529.92|22610.76|22530.76|22610.76|22530.76|22609.92|22529.92|10
1736919610000|2025-01-15 05:40:10|22610.83|22530.83|22610.29|22530.29|22610.83|22530.83|22609.93|22529.93|10
1736919620000|2025-01-15 05:40:20|22610.38|22530.38|22609.23|22529.23|22610.4|22530.4|22609.23|22529.23|10
1736919630000|2025-01-15 05:40:30|22609.26|22529.26|22607.72|22527.72|22609.26|22529.26|22607.72|22527.72|8
1736919640000|2025-01-15 05:40:40|22607.61|22527.61|22607.51|22527.51|22607.96|22527.96|22607.51|22527.51|9
1736919650000|2025-01-15 05:40:50|22607.34|22527.34|22606.04|22526.04|22607.34|22527.34|22606.04|22526.04|10
1736919660000|2025-01-15 05:41:00|22604.96|22524.96|22601.38|22521.38|22604.96|22524.96|22601.38|22521.38|9
1736919670000|2025-01-15 05:41:10|22601.29|22521.29|22598.85|22518.85|22601.29|22521.29|22598.85|22518.85|10
1736919680000|2025-01-15 05:41:20|22598.54|22518.54|22598.6|22518.6|22598.7|22518.7|22598.08|22518.08|10
1736919690000|2025-01-15 05:41:30|22597.8|22517.8|22597.47|22517.47|22597.98|22517.98|22597.47|22517.47|8
1736919700000|2025-01-15 05:41:40|22596.2|22516.2|22593.1|22513.1|22596.2|22516.2|22593.1|22513.1|10
1736919710000|2025-01-15 05:41:50|22592.96|22512.96|22592.71|22512.71|22593.05|22513.05|22592.39|22512.39|9
1736919720000|2025-01-15 05:42:00|22592.8|22512.8|22592.01|22512.01|22593.13|22513.13|22592.01|22512.01|10
1736919730000|2025-01-15 05:42:10|22591.97|22511.97|22594.5|22514.5|22594.5|22514.5|22591.97|22511.97|10
1736919740000|2025-01-15 05:42:20|22594.63|22514.63|22595.17|22515.17|22595.36|22515.36|22594.63|22514.63|10
1736919750000|2025-01-15 05:42:30|22595.18|22515.18|22595.62|22515.62|22596.1|22516.1|22595.01|22515.01|10
1736919760000|2025-01-15 05:42:40|22595.61|22515.61|22596.84|22516.84|22596.84|22516.84|22595.54|22515.54|10
1736919770000|2025-01-15 05:42:50|22596.89|22516.89|22595.83|22515.83|22596.89|22516.89|22595.83|22515.83|10
1736919780000|2025-01-15 05:43:00|22595.26|22515.26|22596.91|22516.91|22596.91|22516.91|22594.55|22514.55|8
1736919790000|2025-01-15 05:43:10|22596.59|22516.59|22600.35|22520.35|22600.35|22520.35|22596.59|22516.59|10
1736919800000|2025-01-15 05:43:20|22600.47|22520.47|22601.91|22521.91|22601.97|22521.97|22600.47|22520.47|10
1736919810000|2025-01-15 05:43:30|22601.51|22521.51|22604.13|22524.13|22604.28|22524.28|22601.46|22521.46|10
1736919820000|2025-01-15 05:43:40|22604.49|22524.49|22603.22|22523.22|22604.59|22524.59|22603.22|22523.22|10
1736919830000|2025-01-15 05:43:50|22603.13|22523.13|22601.92|22521.92|22603.13|22523.13|22601.75|22521.75|10
1736919840000|2025-01-15 05:44:00|22601.79|22521.79|22603.51|22523.51|22603.51|22523.51|22601.79|22521.79|9
1736919850000|2025-01-15 05:44:10|22604.24|22524.24|22605.69|22525.69|22605.73|22525.73|22604.24|22524.24|10
1736919860000|2025-01-15 05:44:20|22605.9|22525.9|22608.63|22528.63|22608.63|22528.63|22605.9|22525.9|10
1736919870000|2025-01-15 05:44:30|22608.73|22528.73|22610.69|22530.69|22610.86|22530.86|22608.73|22528.73|10
1736919880000|2025-01-15 05:44:40|22610.94|22530.94|22613.35|22533.35|22613.35|22533.35|22610.94|22530.94|10
1736919890000|2025-01-15 05:44:50|22613.64|22533.64|22618.34|22538.34|22618.34|22538.34|22613.64|22533.64|9
1736919900000|2025-01-15 05:45:00|22618.31|22538.31|22616.25|22536.25|22618.35|22538.35|22616.25|22536.25|9
1736919910000|2025-01-15 05:45:10|22616.24|22536.24|22617.17|22537.17|22617.74|22537.74|22616.24|22536.24|10
1736919920000|2025-01-15 05:45:20|22616.92|22536.92|22617.04|22537.04|22617.04|22537.04|22616.47|22536.47|10
1736919930000|2025-01-15 05:45:30|22617.01|22537.01|22617.66|22537.66|22617.66|22537.66|22617.01|22537.01|10
1736919940000|2025-01-15 05:45:40|22617.67|22537.67|22620.96|22540.96|22620.96|22540.96|22617.67|22537.67|10
1736919950000|2025-01-15 05:45:50|22620.95|22540.95|22622.39|22542.39|22622.59|22542.59|22620.95|22540.95|9
1736919960000|2025-01-15 05:46:00|22622.36|22542.36|22626.24|22546.24|22626.24|22546.24|22622.36|22542.36|9
1736919970000|2025-01-15 05:46:10|22627.08|22547.08|22626.71|22546.71|22627.34|22547.34|22626.71|22546.71|10
1736919980000|2025-01-15 05:46:20|22626.43|22546.43|22626.88|22546.88|22626.88|22546.88|22626.43|22546.43|9
1736919990000|2025-01-15 05:46:30|22626.76|22546.76|22625.7|22545.7|22626.88|22546.88|22624.58|22544.58|10
1736920000000|2025-01-15 05:46:40|22625.88|22545.88|22625.81|22545.81|22627.49|22547.49|22624.69|22544.69|9
1736920010000|2025-01-15 05:46:50|22625.57|22545.57|22624.9|22544.9|22625.64|22545.64|22624.9|22544.9|9
1736920020000|2025-01-15 05:47:00|22624.84|22544.84|22624.74|22544.74|22624.87|22544.87|22624.71|22544.71|8
1736920030000|2025-01-15 05:47:10|22624.84|22544.84|22624.12|22544.12|22625.12|22545.12|22624.07|22544.07|8
1736920040000|2025-01-15 05:47:20|22624.35|22544.35|22625.47|22545.47|22625.47|22545.47|22624.35|22544.35|10
1736920050000|2025-01-15 05:47:30|22625.55|22545.55|22625.61|22545.61|22626.15|22546.15|22625.39|22545.39|9
1736920060000|2025-01-15 05:47:40|22625.69|22545.69|22626.72|22546.72|22626.72|22546.72|22625.69|22545.69|10
1736920070000|2025-01-15 05:47:50|22626.74|22546.74|22627.17|22547.17|22627.17|22547.17|22626.74|22546.74|8
1736920080000|2025-01-15 05:48:00|22627.07|22547.07|22629.45|22549.45|22629.45|22549.45|22627.07|22547.07|10
1736920090000|2025-01-15 05:48:10|22630.3|22550.3|22631.46|22551.46|22631.72|22551.72|22630.3|22550.3|10
1736920100000|2025-01-15 05:48:20|22631.41|22551.41|22633.89|22553.89|22633.89|22553.89|22630.86|22550.86|9
1736920110000|2025-01-15 05:48:30|22634.02|22554.02|22635.58|22555.58|22635.58|22555.58|22634.02|22554.02|9
1736920120000|2025-01-15 05:48:40|22635.68|22555.68|22635.44|22555.44|22635.68|22555.68|22634.92|22554.92|10
1736920130000|2025-01-15 05:48:50|22635.67|22555.67|22637.47|22557.47|22637.5|22557.5|22635.55|22555.55|10
1736920140000|2025-01-15 05:49:00|22637.53|22557.53|22638.62|22558.62|22638.65|22558.65|22637.53|22557.53|10
1736920150000|2025-01-15 05:49:10|22638.16|22558.16|22638.97|22558.97|22638.98|22558.98|22637.5|22557.5|10
1736920160000|2025-01-15 05:49:20|22638.84|22558.84|22640.36|22560.36|22641.19|22561.19|22638.84|22558.84|9
1736920170000|2025-01-15 05:49:30|22640.48|22560.48|22639.55|22559.55|22640.48|22560.48|22638.96|22558.96|10
1736920180000|2025-01-15 05:49:40|22639.54|22559.54|22638.15|22558.15|22639.6|22559.6|22638.15|22558.15|6
1736920190000|2025-01-15 05:49:50|22638.12|22558.12|22638.12|22558.12|22638.49|22558.49|22637.88|22557.88|10
1736920200000|2025-01-15 05:50:00|22638.27|22558.27|22638.74|22558.74|22638.87|22558.87|22638.27|22558.27|9
1736920210000|2025-01-15 05:50:10|22638.5|22558.5|22638.9|22558.9|22638.9|22558.9|22637.93|22557.93|9
1736920220000|2025-01-15 05:50:20|22638.94|22558.94|22639.66|22559.66|22639.66|22559.66|22638.94|22558.94|10
1736920230000|2025-01-15 05:50:30|22640.05|22560.05|22641.1|22561.1|22641.1|22561.1|22640.05|22560.05|10
1736920240000|2025-01-15 05:50:40|22641.31|22561.31|22641.5|22561.5|22642.61|22562.61|22641.31|22561.31|9
1736920250000|2025-01-15 05:50:50|22641.29|22561.29|22641.19|22561.19|22641.58|22561.58|22640.86|22560.86|10
1736920260000|2025-01-15 05:51:00|22641.22|22561.22|22641.54|22561.54|22641.54|22561.54|22641.11|22561.11|10
1736920270000|2025-01-15 05:51:10|22641.56|22561.56|22642.33|22562.33|22644.14|22564.14|22641.26|22561.26|10
1736920280000|2025-01-15 05:51:20|22640.79|22560.79|22639.47|22559.47|22640.79|22560.79|22639.47|22559.47|10
1736920290000|2025-01-15 05:51:30|22640.04|22560.04|22636.83|22556.83|22640.04|22560.04|22636.83|22556.83|9
1736920300000|2025-01-15 05:51:40|22636.45|22556.45|22634.75|22554.75|22636.45|22556.45|22634.44|22554.44|10
1736920310000|2025-01-15 05:51:50|22634.97|22554.97|22634.89|22554.89|22634.99|22554.99|22634.59|22554.59|10
1736920320000|2025-01-15 05:52:00|22634.86|22554.86|22636.11|22556.11|22636.59|22556.59|22634.86|22554.86|10
1736920330000|2025-01-15 05:52:10|22635.66|22555.66|22634.69|22554.69|22635.66|22555.66|22634.69|22554.69|9
1736920340000|2025-01-15 05:52:20|22634.67|22554.67|22626.3|22546.3|22634.67|22554.67|22626.3|22546.3|10
1736920350000|2025-01-15 05:52:30|22625.58|22545.58|22625.82|22545.82|22625.98|22545.98|22625.58|22545.58|10
1736920360000|2025-01-15 05:52:40|22625.79|22545.79|22632.54|22552.54|22632.54|22552.54|22625.79|22545.79|9
1736920370000|2025-01-15 05:52:50|22632.57|22552.57|22635|22555|22635|22555|22632.57|22552.57|10
1736920380000|2025-01-15 05:53:00|22635.11|22555.11|22635.06|22555.06|22635.11|22555.11|22634.85|22554.85|10
1736920390000|2025-01-15 05:53:10|22635.51|22555.51|22634.56|22554.56|22635.51|22555.51|22634.51|22554.51|9
1736920400000|2025-01-15 05:53:20|22634.67|22554.67|22632.89|22552.89|22634.67|22554.67|22632.29|22552.29|10
1736920410000|2025-01-15 05:53:30|22632.9|22552.9|22633.17|22553.17|22633.17|22553.17|22632.9|22552.9|9
1736920420000|2025-01-15 05:53:40|22633.2|22553.2|22633.51|22553.51|22633.52|22553.52|22633.2|22553.2|10
1736920430000|2025-01-15 05:53:50|22633.67|22553.67|22635.26|22555.26|22635.36|22555.36|22633.67|22553.67|9
1736920440000|2025-01-15 05:54:00|22635.43|22555.43|22637.63|22557.63|22637.63|22557.63|22635.43|22555.43|10
1736920450000|2025-01-15 05:54:10|22637.61|22557.61|22640.69|22560.69|22640.69|22560.69|22637.6|22557.6|9
1736920460000|2025-01-15 05:54:20|22640.74|22560.74|22641.41|22561.41|22642.13|22562.13|22640.68|22560.68|10
1736920470000|2025-01-15 05:54:30|22640.97|22560.97|22640.59|22560.59|22641.42|22561.42|22640.59|22560.59|9
1736920480000|2025-01-15 05:54:40|22640.34|22560.34|22640.94|22560.94|22641.19|22561.19|22640.34|22560.34|9
1736920490000|2025-01-15 05:54:50|22640.93|22560.93|22640.54|22560.54|22640.93|22560.93|22640.37|22560.37|9
1736920500000|2025-01-15 05:55:00|22640.53|22560.53|22641.32|22561.32|22641.32|22561.32|22640.53|22560.53|7
1736920510000|2025-01-15 05:55:10|22641.33|22561.33|22644.66|22564.66|22644.66|22564.66|22641.33|22561.33|9
1736920520000|2025-01-15 05:55:20|22644.64|22564.64|22641.77|22561.77|22644.64|22564.64|22641.77|22561.77|10
1736920530000|2025-01-15 05:55:30|22641.78|22561.78|22641.62|22561.62|22641.91|22561.91|22641.62|22561.62|10
1736920540000|2025-01-15 05:55:40|22641.46|22561.46|22640.11|22560.11|22641.57|22561.57|22640.02|22560.02|10
1736920550000|2025-01-15 05:55:50|22640.07|22560.07|22640|22560|22640.41|22560.41|22640|22560|10
1736920560000|2025-01-15 05:56:00|22639.99|22559.99|22640.69|22560.69|22640.69|22560.69|22639.69|22559.69|10
1736920570000|2025-01-15 05:56:10|22641.12|22561.12|22644.36|22564.36|22644.36|22564.36|22641.12|22561.12|10
1736920580000|2025-01-15 05:56:20|22644.55|22564.55|22646.54|22566.54|22646.54|22566.54|22644.55|22564.55|10
1736920590000|2025-01-15 05:56:30|22646.69|22566.69|22646.38|22566.38|22646.85|22566.85|22646.22|22566.22|9
1736920600000|2025-01-15 05:56:40|22646.52|22566.52|22646.29|22566.29|22646.68|22566.68|22645.99|22565.99|10
1736920610000|2025-01-15 05:56:50|22646.31|22566.31|22646.73|22566.73|22646.73|22566.73|22645.65|22565.65|10
1736920620000|2025-01-15 05:57:00|22646.81|22566.81|22647.57|22567.57|22647.64|22567.64|22646.81|22566.81|10
1736920630000|2025-01-15 05:57:10|22647.37|22567.37|22648.42|22568.42|22650.31|22570.31|22647.36|22567.36|10
1736920640000|2025-01-15 05:57:20|22648.33|22568.33|22648.53|22568.53|22648.62|22568.62|22647.3|22567.3|10
1736920650000|2025-01-15 05:57:30|22648.49|22568.49|22645.61|22565.61|22648.49|22568.49|22645.61|22565.61|10
1736920660000|2025-01-15 05:57:40|22645.79|22565.79|22639.89|22559.89|22645.88|22565.88|22639.87|22559.87|10
1736920670000|2025-01-15 05:57:50|22639.95|22559.95|22637.84|22557.84|22641.04|22561.04|22637.84|22557.84|9
1736920680000|2025-01-15 05:58:00|22637.98|22557.98|22637.91|22557.91|22637.98|22557.98|22637.37|22557.37|9
1736920690000|2025-01-15 05:58:10|22637.88|22557.88|22636.79|22556.79|22638.03|22558.03|22636.79|22556.79|9
1736920700000|2025-01-15 05:58:20|22636.97|22556.97|22636.97|22556.97|22636.97|22556.97|22635.4|22555.4|10
1736920710000|2025-01-15 05:58:30|22636.91|22556.91|22636.15|22556.15|22637.21|22557.21|22636.07|22556.07|8
1736920720000|2025-01-15 05:58:40|22636.11|22556.11|22635.11|22555.11|22636.11|22556.11|22635.11|22555.11|9
1736920730000|2025-01-15 05:58:50|22634.81|22554.81|22634.73|22554.73|22634.81|22554.81|22634.66|22554.66|8
1736920740000|2025-01-15 05:59:00|22634.64|22554.64|22634.86|22554.86|22634.86|22554.86|22634.24|22554.24|10
1736920750000|2025-01-15 05:59:10|22634.96|22554.96|22637.26|22557.26|22637.55|22557.55|22634.96|22554.96|10
1736920760000|2025-01-15 05:59:20|22637.23|22557.23|22637.51|22557.51|22637.87|22557.87|22637.2|22557.2|10
1736920770000|2025-01-15 05:59:30|22637.46|22557.46|22638.22|22558.22|22638.22|22558.22|22637.46|22557.46|9
1736920780000|2025-01-15 05:59:40|22638.14|22558.14|22638.45|22558.45|22638.45|22558.45|22637.98|22557.98|9
1736920790000|2025-01-15 05:59:50|22638.55|22558.55|22637.82|22557.82|22638.62|22558.62|22637.76|22557.76|9
1736920800000|2025-01-15 06:00:00|22637.8|22557.8|22629.48|22549.48|22638.55|22558.55|22629.48|22549.48|10
1736920810000|2025-01-15 06:00:10|22629.7|22549.7|22638.13|22558.13|22638.13|22558.13|22629.7|22549.7|10
1736920820000|2025-01-15 06:00:20|22637.94|22557.94|22637.94|22557.94|22639.04|22559.04|22637.94|22557.94|10
1736920830000|2025-01-15 06:00:30|22637.97|22557.97|22637.91|22557.91|22637.97|22557.97|22637.34|22557.34|9
1736920840000|2025-01-15 06:00:40|22637.89|22557.89|22643.65|22563.65|22643.67|22563.67|22637.6|22557.6|10
1736920850000|2025-01-15 06:00:50|22643.84|22563.84|22645.9|22565.9|22646.04|22566.04|22643.84|22563.84|10
1736920860000|2025-01-15 06:01:00|22646.14|22566.14|22644.99|22564.99|22646.34|22566.34|22644.99|22564.99|10
1736920870000|2025-01-15 06:01:10|22645.08|22565.08|22646.49|22566.49|22646.49|22566.49|22645.08|22565.08|10
1736920880000|2025-01-15 06:01:20|22647.31|22567.31|22638.13|22558.13|22649.71|22569.71|22638.13|22558.13|10
1736920890000|2025-01-15 06:01:30|22638.17|22558.17|22635.59|22555.59|22638.17|22558.17|22635.59|22555.59|10
1736920900000|2025-01-15 06:01:40|22635.58|22555.58|22633.91|22553.91|22635.6|22555.6|22633.91|22553.91|10
1736920910000|2025-01-15 06:01:50|22633.88|22553.88|22634.18|22554.18|22634.18|22554.18|22633.61|22553.61|8
1736920920000|2025-01-15 06:02:00|22634.25|22554.25|22636.22|22556.22|22636.22|22556.22|22633.79|22553.79|10
1736920930000|2025-01-15 06:02:10|22636.41|22556.41|22634.42|22554.42|22636.67|22556.67|22634.42|22554.42|10
1736920940000|2025-01-15 06:02:20|22634.48|22554.48|22634.67|22554.67|22635.03|22555.03|22634.48|22554.48|9
1736920950000|2025-01-15 06:02:30|22634.68|22554.68|22635.1|22555.1|22635.1|22555.1|22634.68|22554.68|10
1736920960000|2025-01-15 06:02:40|22634.91|22554.91|22634.84|22554.84|22634.95|22554.95|22634.78|22554.78|8
1736920970000|2025-01-15 06:02:50|22634.81|22554.81|22631.88|22551.88|22634.93|22554.93|22631.7|22551.7|10
1736920980000|2025-01-15 06:03:00|22632.03|22552.03|22630.74|22550.74|22632.11|22552.11|22630.73|22550.73|9
1736920990000|2025-01-15 06:03:10|22624.89|22544.89|22631.37|22551.37|22632.49|22552.49|22624.74|22544.74|10
1736921000000|2025-01-15 06:03:20|22632.28|22552.28|22631.26|22551.26|22633.03|22553.03|22631.2|22551.2|10
1736921010000|2025-01-15 06:03:30|22630.71|22550.71|22630.6|22550.6|22631.29|22551.29|22630.52|22550.52|9
1736921020000|2025-01-15 06:03:40|22629.73|22549.73|22633.02|22553.02|22633.02|22553.02|22628.99|22548.99|10
1736921030000|2025-01-15 06:03:50|22632.99|22552.99|22627.78|22547.78|22632.99|22552.99|22626.69|22546.69|10
1736921040000|2025-01-15 06:04:00|22626.74|22546.74|22627.07|22547.07|22629.78|22549.78|22626.74|22546.74|9
1736921050000|2025-01-15 06:04:10|22627.69|22547.69|22625.59|22545.59|22627.69|22547.69|22625.59|22545.59|10
1736921060000|2025-01-15 06:04:20|22625.51|22545.51|22629.49|22549.49|22629.57|22549.57|22625.3|22545.3|8
1736921070000|2025-01-15 06:04:30|22629.51|22549.51|22624.51|22544.51|22629.51|22549.51|22624.43|22544.43|10
1736921080000|2025-01-15 06:04:40|22624.38|22544.38|22623.05|22543.05|22624.38|22544.38|22623.05|22543.05|10
1736921090000|2025-01-15 06:04:50|22623.04|22543.04|22622.01|22542.01|22623.04|22543.04|22622.01|22542.01|10
1736921100000|2025-01-15 06:05:00|22621.99|22541.99|22621.62|22541.62|22622.63|22542.63|22621.62|22541.62|9
1736921110000|2025-01-15 06:05:10|22621.37|22541.37|22620.43|22540.43|22621.37|22541.37|22620.43|22540.43|10
1736921120000|2025-01-15 06:05:20|22620.3|22540.3|22617.46|22537.46|22620.3|22540.3|22617.46|22537.46|10
1736921130000|2025-01-15 06:05:30|22617.58|22537.58|22622.72|22542.72|22622.73|22542.73|22617.58|22537.58|10
1736921140000|2025-01-15 06:05:40|22622.71|22542.71|22622.48|22542.48|22622.82|22542.82|22622.35|22542.35|10
1736921150000|2025-01-15 06:05:50|22622.72|22542.72|22623.11|22543.11|22623.11|22543.11|22622.62|22542.62|10
1736921160000|2025-01-15 06:06:00|22623.1|22543.1|22623.01|22543.01|22623.79|22543.79|22622.89|22542.89|10
1736921170000|2025-01-15 06:06:10|22622.91|22542.91|22619.01|22539.01|22622.91|22542.91|22619.01|22539.01|10
1736921180000|2025-01-15 06:06:20|22618.76|22538.76|22618.24|22538.24|22619.39|22539.39|22617.81|22537.81|9
1736921190000|2025-01-15 06:06:30|22618.1|22538.1|22616.96|22536.96|22618.1|22538.1|22616.78|22536.78|10
1736921200000|2025-01-15 06:06:40|22616.97|22536.97|22605.37|22525.37|22616.97|22536.97|22605.37|22525.37|9
1736921210000|2025-01-15 06:06:50|22605.53|22525.53|22610.06|22530.06|22610.06|22530.06|22605.53|22525.53|9
1736921220000|2025-01-15 06:07:00|22610.23|22530.23|22609.59|22529.59|22610.46|22530.46|22609.54|22529.54|10
1736921230000|2025-01-15 06:07:10|22609.6|22529.6|22608.48|22528.48|22609.6|22529.6|22608.48|22528.48|8
1736921240000|2025-01-15 06:07:20|22608.54|22528.54|22608.59|22528.59|22608.59|22528.59|22607.94|22527.94|10
1736921250000|2025-01-15 06:07:30|22608.98|22528.98|22607.98|22527.98|22609.09|22529.09|22606.3|22526.3|9
1736921260000|2025-01-15 06:07:40|22607.93|22527.93|22608.82|22528.82|22608.95|22528.95|22607.93|22527.93|9
1736921270000|2025-01-15 06:07:50|22609.05|22529.05|22608.86|22528.86|22609.44|22529.44|22608.73|22528.73|10
1736921280000|2025-01-15 06:08:00|22608.75|22528.75|22607.28|22527.28|22608.75|22528.75|22607.24|22527.24|10
1736921290000|2025-01-15 06:08:10|22607.26|22527.26|22605.98|22525.98|22607.42|22527.42|22605.98|22525.98|10
1736921300000|2025-01-15 06:08:20|22606|22526|22605.54|22525.54|22606|22526|22605.25|22525.25|9
1736921310000|2025-01-15 06:08:30|22605.09|22525.09|22603.8|22523.8|22605.09|22525.09|22603.8|22523.8|10
1736921320000|2025-01-15 06:08:40|22603.78|22523.78|22602.09|22522.09|22603.79|22523.79|22602.09|22522.09|10
1736921330000|2025-01-15 06:08:50|22601.86|22521.86|22598.1|22518.1|22601.86|22521.86|22598.1|22518.1|9
1736921340000|2025-01-15 06:09:00|22598.04|22518.04|22597.91|22517.91|22598.06|22518.06|22597.66|22517.66|10
1736921350000|2025-01-15 06:09:10|22597.2|22517.2|22597.79|22517.79|22597.93|22517.93|22597.12|22517.12|10
1736921360000|2025-01-15 06:09:20|22597.76|22517.76|22597.54|22517.54|22597.76|22517.76|22597.06|22517.06|10
1736921370000|2025-01-15 06:09:30|22597.33|22517.33|22597.41|22517.41|22597.41|22517.41|22596.89|22516.89|9
1736921380000|2025-01-15 06:09:40|22597.34|22517.34|22596.49|22516.49|22597.34|22517.34|22596.4|22516.4|10
1736921390000|2025-01-15 06:09:50|22595.86|22515.86|22593.43|22513.43|22595.86|22515.86|22593.31|22513.31|10
1736921400000|2025-01-15 06:10:00|22594.12|22514.12|22594.14|22514.14|22594.62|22514.62|22594.12|22514.12|10
1736921410000|2025-01-15 06:10:10|22594.59|22514.59|22593.51|22513.51|22594.59|22514.59|22593.43|22513.43|10
1736921420000|2025-01-15 06:10:20|22593.56|22513.56|22590.97|22510.97|22593.57|22513.57|22590.97|22510.97|10
1736921430000|2025-01-15 06:10:30|22591.17|22511.17|22589.72|22509.72|22591.41|22511.41|22589.72|22509.72|10
1736921440000|2025-01-15 06:10:40|22589.67|22509.67|22591.94|22511.94|22591.94|22511.94|22589.63|22509.63|9
1736921450000|2025-01-15 06:10:50|22592.05|22512.05|22589.8|22509.8|22592.05|22512.05|22589.8|22509.8|10
1736921460000|2025-01-15 06:11:00|22589.99|22509.99|22590.15|22510.15|22590.51|22510.51|22589.98|22509.98|10
1736921470000|2025-01-15 06:11:10|22590.42|22510.42|22590.73|22510.73|22590.73|22510.73|22590.25|22510.25|10
1736921480000|2025-01-15 06:11:20|22590.97|22510.97|22592.87|22512.87|22592.88|22512.88|22590.9|22510.9|10
1736921490000|2025-01-15 06:11:30|22593.19|22513.19|22595.14|22515.14|22595.14|22515.14|22593.19|22513.19|10
1736921500000|2025-01-15 06:11:40|22595.05|22515.05|22592.4|22512.4|22596.2|22516.2|22592.4|22512.4|10
1736921510000|2025-01-15 06:11:50|22592.79|22512.79|22589.83|22509.83|22592.89|22512.89|22589.83|22509.83|10
1736921520000|2025-01-15 06:12:00|22589.7|22509.7|22590.51|22510.51|22590.65|22510.65|22589.55|22509.55|10
1736921530000|2025-01-15 06:12:10|22590.58|22510.58|22589.52|22509.52|22590.58|22510.58|22589.5|22509.5|9
1736921540000|2025-01-15 06:12:20|22589.14|22509.14|22588.54|22508.54|22589.14|22509.14|22588.46|22508.46|9
1736921550000|2025-01-15 06:12:30|22588.44|22508.44|22588.48|22508.48|22588.48|22508.48|22586.34|22506.34|10
1736921560000|2025-01-15 06:12:40|22588.7|22508.7|22588.82|22508.82|22589.12|22509.12|22588.7|22508.7|9
1736921570000|2025-01-15 06:12:50|22588.85|22508.85|22587.51|22507.51|22589.45|22509.45|22587.51|22507.51|9
1736921580000|2025-01-15 06:13:00|22587.27|22507.27|22588.19|22508.19|22588.19|22508.19|22587.17|22507.17|9
1736921590000|2025-01-15 06:13:10|22587.96|22507.96|22587.2|22507.2|22587.96|22507.96|22587.17|22507.17|9
1736921600000|2025-01-15 06:13:20|22587.15|22507.15|22590.12|22510.12|22590.12|22510.12|22587.12|22507.12|8
1736921610000|2025-01-15 06:13:30|22589.7|22509.7|22587.88|22507.88|22589.7|22509.7|22587.88|22507.88|9
1736921620000|2025-01-15 06:13:40|22587.49|22507.49|22585.35|22505.35|22587.56|22507.56|22585.23|22505.23|10
1736921630000|2025-01-15 06:13:50|22591|22511|22591.72|22511.72|22591.81|22511.81|22590.93|22510.93|9
1736921640000|2025-01-15 06:14:00|22591.7|22511.7|22587.13|22507.13|22592.4|22512.4|22587.13|22507.13|10
1736921650000|2025-01-15 06:14:10|22586.78|22506.78|22585.01|22505.01|22586.78|22506.78|22585.01|22505.01|9
1736921660000|2025-01-15 06:14:20|22582.42|22502.42|22583.63|22503.63|22583.64|22503.64|22581.56|22501.56|10
1736921670000|2025-01-15 06:14:30|22584.01|22504.01|22581.17|22501.17|22584.01|22504.01|22580.96|22500.96|9
1736921680000|2025-01-15 06:14:40|22581.13|22501.13|22581.9|22501.9|22581.91|22501.91|22581.13|22501.13|9
1736921690000|2025-01-15 06:14:50|22581.96|22501.96|22583.39|22503.39|22583.39|22503.39|22577.28|22497.28|10
1736921700000|2025-01-15 06:15:00|22583.4|22503.4|22577.64|22497.64|22584.17|22504.17|22577.64|22497.64|10
1736921710000|2025-01-15 06:15:10|22577.25|22497.25|22580.96|22500.96|22582.02|22502.02|22577.07|22497.07|10
1736921720000|2025-01-15 06:15:20|22581.09|22501.09|22581.68|22501.68|22581.86|22501.86|22581.09|22501.09|9
1736921730000|2025-01-15 06:15:30|22582|22502|22582.71|22502.71|22582.71|22502.71|22582|22502|9
1736921740000|2025-01-15 06:15:40|22582.97|22502.97|22585.56|22505.56|22585.98|22505.98|22582.97|22502.97|10
1736921750000|2025-01-15 06:15:50|22585.44|22505.44|22585.79|22505.79|22586.43|22506.43|22585.44|22505.44|9
1736921760000|2025-01-15 06:16:00|22585.87|22505.87|22590.43|22510.43|22590.43|22510.43|22585.87|22505.87|10
1736921770000|2025-01-15 06:16:10|22590.66|22510.66|22591.84|22511.84|22591.84|22511.84|22590.52|22510.52|10
1736921780000|2025-01-15 06:16:20|22591.77|22511.77|22593.46|22513.46|22593.52|22513.52|22591.48|22511.48|10
1736921790000|2025-01-15 06:16:30|22593.22|22513.22|22592.49|22512.49|22593.22|22513.22|22592.49|22512.49|9
1736921800000|2025-01-15 06:16:40|22592.91|22512.91|22592.92|22512.92|22593.51|22513.51|22592.91|22512.91|10
1736921810000|2025-01-15 06:16:50|22593.01|22513.01|22590.81|22510.81|22593.01|22513.01|22590.81|22510.81|9
1736921820000|2025-01-15 06:17:00|22591.19|22511.19|22592.61|22512.61|22592.61|22512.61|22591.19|22511.19|10
1736921830000|2025-01-15 06:17:10|22592.64|22512.64|22595.01|22515.01|22595.01|22515.01|22592.64|22512.64|9
1736921840000|2025-01-15 06:17:20|22595.02|22515.02|22594.14|22514.14|22595.86|22515.86|22594.06|22514.06|10
1736921850000|2025-01-15 06:17:30|22594.54|22514.54|22592.34|22512.34|22594.54|22514.54|22591.03|22511.03|10
1736921860000|2025-01-15 06:17:40|22592.11|22512.11|22595.94|22515.94|22595.94|22515.94|22592.11|22512.11|9
1736921870000|2025-01-15 06:17:50|22596.06|22516.06|22597.94|22517.94|22597.94|22517.94|22595.34|22515.34|10
1736921880000|2025-01-15 06:18:00|22597.85|22517.85|22597.6|22517.6|22598.25|22518.25|22597.53|22517.53|10
1736921890000|2025-01-15 06:18:10|22597.08|22517.08|22594.71|22514.71|22597.08|22517.08|22594.53|22514.53|8
1736921900000|2025-01-15 06:18:20|22594.22|22514.22|22588.52|22508.52|22594.22|22514.22|22588.52|22508.52|10
1736921910000|2025-01-15 06:18:30|22588.81|22508.81|22586.86|22506.86|22589.14|22509.14|22586.67|22506.67|9
1736921920000|2025-01-15 06:18:40|22586.49|22506.49|22590.06|22510.06|22590.06|22510.06|22586.43|22506.43|7
1736921930000|2025-01-15 06:18:50|22590.29|22510.29|22590.29|22510.29|22590.37|22510.37|22586.99|22506.99|10
1736921940000|2025-01-15 06:19:00|22590.22|22510.22|22583.19|22503.19|22590.57|22510.57|22583.19|22503.19|10
1736921950000|2025-01-15 06:19:10|22583.11|22503.11|22586.27|22506.27|22586.41|22506.41|22582.93|22502.93|10
1736921960000|2025-01-15 06:19:20|22585.56|22505.56|22583.52|22503.52|22585.59|22505.59|22583.52|22503.52|10
1736921970000|2025-01-15 06:19:30|22583.6|22503.6|22582.79|22502.79|22583.6|22503.6|22582.74|22502.74|9
1736921980000|2025-01-15 06:19:40|22582.56|22502.56|22582.31|22502.31|22582.63|22502.63|22581.99|22501.99|7
1736921990000|2025-01-15 06:19:50|22582.68|22502.68|22581.25|22501.25|22582.75|22502.75|22581.25|22501.25|10
1736922000000|2025-01-15 06:20:00|22581.32|22501.32|22585.1|22505.1|22587.88|22507.88|22581.32|22501.32|10
1736922010000|2025-01-15 06:20:10|22585.13|22505.13|22582.53|22502.53|22585.81|22505.81|22582.47|22502.47|10
1736922020000|2025-01-15 06:20:20|22582.52|22502.52|22581.9|22501.9|22582.52|22502.52|22581.48|22501.48|10
1736922030000|2025-01-15 06:20:30|22581.88|22501.88|22581.19|22501.19|22581.88|22501.88|22581.19|22501.19|9
1736922040000|2025-01-15 06:20:40|22580.29|22500.29|22578.35|22498.35|22580.29|22500.29|22578.35|22498.35|10
1736922050000|2025-01-15 06:20:50|22578|22498|22576.04|22496.04|22578.19|22498.19|22576.04|22496.04|10
1736922060000|2025-01-15 06:21:00|22575.98|22495.98|22574.73|22494.73|22576.19|22496.19|22574.73|22494.73|9
1736922070000|2025-01-15 06:21:10|22574.7|22494.7|22575.41|22495.41|22575.41|22495.41|22574.08|22494.08|10
1736922080000|2025-01-15 06:21:20|22575.01|22495.01|22576.86|22496.86|22577.35|22497.35|22575.01|22495.01|10
1736922090000|2025-01-15 06:21:30|22576.93|22496.93|22575.75|22495.75|22577.46|22497.46|22575.75|22495.75|10
1736922100000|2025-01-15 06:21:40|22575.55|22495.55|22576|22496|22576|22496|22575.04|22495.04|9
1736922110000|2025-01-15 06:21:50|22576.12|22496.12|22575.51|22495.51|22576.12|22496.12|22575.49|22495.49|10
1736922120000|2025-01-15 06:22:00|22575.85|22495.85|22577.21|22497.21|22577.21|22497.21|22575.85|22495.85|10
1736922130000|2025-01-15 06:22:10|22577.28|22497.28|22577.16|22497.16|22577.28|22497.28|22576.53|22496.53|9
1736922140000|2025-01-15 06:22:20|22577.34|22497.34|22577.9|22497.9|22578.07|22498.07|22577.34|22497.34|10
1736922150000|2025-01-15 06:22:30|22577.93|22497.93|22578.95|22498.95|22578.95|22498.95|22577.93|22497.93|10
1736922160000|2025-01-15 06:22:40|22579.12|22499.12|22579.81|22499.81|22579.81|22499.81|22579.12|22499.12|10
1736922170000|2025-01-15 06:22:50|22579.95|22499.95|22578.34|22498.34|22579.95|22499.95|22578.34|22498.34|10
1736922180000|2025-01-15 06:23:00|22578.45|22498.45|22579.23|22499.23|22579.24|22499.24|22578.05|22498.05|9
1736922190000|2025-01-15 06:23:10|22579.84|22499.84|22583.34|22503.34|22583.34|22503.34|22579.84|22499.84|10
1736922200000|2025-01-15 06:23:20|22584.43|22504.43|22587.09|22507.09|22587.09|22507.09|22584.43|22504.43|10
1736922210000|2025-01-15 06:23:30|22587.41|22507.41|22588.27|22508.27|22588.27|22508.27|22587.41|22507.41|9
1736922220000|2025-01-15 06:23:40|22588.29|22508.29|22586.55|22506.55|22588.29|22508.29|22586.45|22506.45|10
1736922230000|2025-01-15 06:23:50|22586.3|22506.3|22586.05|22506.05|22586.3|22506.3|22585.82|22505.82|9
1736922240000|2025-01-15 06:24:00|22586.14|22506.14|22585.74|22505.74|22586.57|22506.57|22585.59|22505.59|10
1736922250000|2025-01-15 06:24:10|22585.4|22505.4|22586.66|22506.66|22587.66|22507.66|22585.4|22505.4|10
1736922260000|2025-01-15 06:24:20|22586.53|22506.53|22585.39|22505.39|22586.53|22506.53|22585.36|22505.36|9
1736922270000|2025-01-15 06:24:30|22585.46|22505.46|22585.51|22505.51|22585.51|22505.51|22585.12|22505.12|8
1736922280000|2025-01-15 06:24:40|22585.48|22505.48|22583.5|22503.5|22585.5|22505.5|22583.5|22503.5|10
1736922290000|2025-01-15 06:24:50|22583.47|22503.47|22582.51|22502.51|22583.47|22503.47|22582.51|22502.51|10
1736922300000|2025-01-15 06:25:00|22582.2|22502.2|22580.49|22500.49|22582.2|22502.2|22580.45|22500.45|10
1736922310000|2025-01-15 06:25:10|22580.44|22500.44|22578.51|22498.51|22580.44|22500.44|22578.51|22498.51|8
1736922320000|2025-01-15 06:25:20|22577.37|22497.37|22578.51|22498.51|22578.6|22498.6|22577.37|22497.37|9
1736922330000|2025-01-15 06:25:30|22578.02|22498.02|22579.08|22499.08|22579.1|22499.1|22578.02|22498.02|10
1736922340000|2025-01-15 06:25:40|22579.19|22499.19|22578.3|22498.3|22579.49|22499.49|22578.3|22498.3|10
1736922350000|2025-01-15 06:25:50|22578.2|22498.2|22577.13|22497.13|22578.23|22498.23|22577.13|22497.13|9
1736922360000|2025-01-15 06:26:00|22573.92|22493.92|22572.29|22492.29|22573.93|22493.93|22572.29|22492.29|10
1736922370000|2025-01-15 06:26:10|22572.21|22492.21|22572.4|22492.4|22572.4|22492.4|22572.11|22492.11|10
1736922380000|2025-01-15 06:26:20|22572.73|22492.73|22571.73|22491.73|22572.73|22492.73|22571.73|22491.73|9
1736922390000|2025-01-15 06:26:30|22571.83|22491.83|22571.88|22491.88|22571.88|22491.88|22571.56|22491.56|9
1736922400000|2025-01-15 06:26:40|22571.98|22491.98|22571.45|22491.45|22572|22492|22571.45|22491.45|10
1736922410000|2025-01-15 06:26:50|22571.41|22491.41|22573.17|22493.17|22573.17|22493.17|22571.32|22491.32|10
1736922420000|2025-01-15 06:27:00|22573.09|22493.09|22572.99|22492.99|22573.09|22493.09|22569.92|22489.92|9
1736922430000|2025-01-15 06:27:10|22573.15|22493.15|22572.3|22492.3|22573.43|22493.43|22572.3|22492.3|10
1736922440000|2025-01-15 06:27:20|22572.82|22492.82|22573.4|22493.4|22573.41|22493.41|22572.51|22492.51|8
1736922450000|2025-01-15 06:27:30|22573.66|22493.66|22573.6|22493.6|22573.66|22493.66|22573.59|22493.59|7
1736922460000|2025-01-15 06:27:40|22573.64|22493.64|22573.95|22493.95|22574.12|22494.12|22573.64|22493.64|9
1736922470000|2025-01-15 06:27:50|22573.98|22493.98|22573.48|22493.48|22573.99|22493.99|22573.48|22493.48|9
1736922480000|2025-01-15 06:28:00|22573.54|22493.54|22573.96|22493.96|22573.96|22493.96|22573.54|22493.54|9
1736922490000|2025-01-15 06:28:10|22573.86|22493.86|22571.26|22491.26|22573.86|22493.86|22571.26|22491.26|10
1736922500000|2025-01-15 06:28:20|22571.09|22491.09|22570.81|22490.81|22571.31|22491.31|22569.97|22489.97|10
1736922510000|2025-01-15 06:28:30|22571.42|22491.42|22572.07|22492.07|22572.67|22492.67|22571.42|22491.42|10
1736922520000|2025-01-15 06:28:40|22572.48|22492.48|22571.87|22491.87|22573.28|22493.28|22571.87|22491.87|9
1736922530000|2025-01-15 06:28:50|22571.83|22491.83|22570.74|22490.74|22571.83|22491.83|22570.74|22490.74|10
1736922540000|2025-01-15 06:29:00|22570.7|22490.7|22571.1|22491.1|22571.14|22491.14|22570.61|22490.61|8
1736922550000|2025-01-15 06:29:10|22571|22491|22570.69|22490.69|22571.01|22491.01|22570.68|22490.68|8
1736922560000|2025-01-15 06:29:20|22570.72|22490.72|22569.77|22489.77|22570.72|22490.72|22569.22|22489.22|8
1736922570000|2025-01-15 06:29:30|22569.6|22489.6|22565.39|22485.39|22569.6|22489.6|22565.39|22485.39|10
1736922580000|2025-01-15 06:29:40|22565.53|22485.53|22560.43|22480.43|22565.53|22485.53|22560.43|22480.43|9
1736922590000|2025-01-15 06:29:50|22560.3|22480.3|22559.14|22479.14|22560.3|22480.3|22559.14|22479.14|10
1736922600000|2025-01-15 06:30:00|22559.08|22479.08|22554.67|22474.67|22559.08|22479.08|22554.67|22474.67|9
1736922610000|2025-01-15 06:30:10|22554.68|22474.68|22562.87|22482.87|22562.91|22482.91|22554.64|22474.64|10
1736922620000|2025-01-15 06:30:20|22562.94|22482.94|22564.57|22484.57|22564.57|22484.57|22562.72|22482.72|10
1736922630000|2025-01-15 06:30:30|22565.95|22485.95|22567.54|22487.54|22567.54|22487.54|22565.95|22485.95|10
1736922640000|2025-01-15 06:30:40|22567.47|22487.47|22568.35|22488.35|22568.56|22488.56|22567.47|22487.47|10
1736922650000|2025-01-15 06:30:50|22568.19|22488.19|22569.14|22489.14|22569.14|22489.14|22568.04|22488.04|9
1736922660000|2025-01-15 06:31:00|22569.43|22489.43|22570.82|22490.82|22570.82|22490.82|22569.43|22489.43|10
1736922670000|2025-01-15 06:31:10|22571.03|22491.03|22570.79|22490.79|22571.38|22491.38|22570.7|22490.7|10
1736922680000|2025-01-15 06:31:20|22570.73|22490.73|22567.71|22487.71|22570.73|22490.73|22567.71|22487.71|9
1736922690000|2025-01-15 06:31:30|22567.66|22487.66|22574.82|22494.82|22574.82|22494.82|22567.59|22487.59|10
1736922700000|2025-01-15 06:31:40|22565.81|22485.81|22564.46|22484.46|22565.81|22485.81|22564.46|22484.46|9
1736922710000|2025-01-15 06:31:50|22564.45|22484.45|22564.17|22484.17|22564.45|22484.45|22563.8|22483.8|10
1736922720000|2025-01-15 06:32:00|22564.71|22484.71|22564.73|22484.73|22564.92|22484.92|22563.66|22483.66|10
1736922730000|2025-01-15 06:32:10|22563.84|22483.84|22563.21|22483.21|22563.84|22483.84|22563.21|22483.21|10
1736922740000|2025-01-15 06:32:20|22562.54|22482.54|22561.41|22481.41|22562.54|22482.54|22561.02|22481.02|10
1736922750000|2025-01-15 06:32:30|22561.43|22481.43|22560.55|22480.55|22561.43|22481.43|22560.55|22480.55|10
1736922760000|2025-01-15 06:32:40|22560.66|22480.66|22559.99|22479.99|22560.66|22480.66|22558.8|22478.8|9
1736922770000|2025-01-15 06:32:50|22560.05|22480.05|22563.68|22483.68|22563.68|22483.68|22559.97|22479.97|9
1736922780000|2025-01-15 06:33:00|22563.67|22483.67|22564.46|22484.46|22564.46|22484.46|22563.53|22483.53|8
1736922790000|2025-01-15 06:33:10|22564.67|22484.67|22564.19|22484.19|22565.52|22485.52|22564.19|22484.19|10
1736922800000|2025-01-15 06:33:20|22564.3|22484.3|22564.7|22484.7|22565.17|22485.17|22564.3|22484.3|10
1736922810000|2025-01-15 06:33:30|22564.83|22484.83|22563.7|22483.7|22564.83|22484.83|22563.54|22483.54|10
1736922820000|2025-01-15 06:33:40|22563.69|22483.69|22564.36|22484.36|22564.55|22484.55|22563.43|22483.43|10
1736922830000|2025-01-15 06:33:50|22564.16|22484.16|22563.02|22483.02|22564.16|22484.16|22563.02|22483.02|10
1736922840000|2025-01-15 06:34:00|22562.85|22482.85|22564.39|22484.39|22564.52|22484.52|22562.74|22482.74|10
1736922850000|2025-01-15 06:34:10|22564.79|22484.79|22569.58|22489.58|22569.93|22489.93|22564.79|22484.79|9
1736922860000|2025-01-15 06:34:20|22569.47|22489.47|22562.71|22482.71|22569.86|22489.86|22558.93|22478.93|10
1736922870000|2025-01-15 06:34:30|22562.43|22482.43|22560.27|22480.27|22562.62|22482.62|22560.27|22480.27|10
1736922880000|2025-01-15 06:34:40|22561.26|22481.26|22571.59|22491.59|22571.59|22491.59|22561.26|22481.26|9
1736922890000|2025-01-15 06:34:50|22571.47|22491.47|22572.53|22492.53|22572.53|22492.53|22571.46|22491.46|10
1736922900000|2025-01-15 06:35:00|22572.73|22492.73|22572.91|22492.91|22573.05|22493.05|22572.35|22492.35|10
1736922910000|2025-01-15 06:35:10|22572.86|22492.86|22575.66|22495.66|22575.72|22495.72|22572.86|22492.86|10
1736922920000|2025-01-15 06:35:20|22575.67|22495.67|22563.78|22483.78|22575.67|22495.67|22563.78|22483.78|10
1736922930000|2025-01-15 06:35:30|22563.56|22483.56|22564.76|22484.76|22564.84|22484.84|22563.39|22483.39|10
1736922940000|2025-01-15 06:35:40|22564|22484|22562.57|22482.57|22564|22484|22562.22|22482.22|10
1736922950000|2025-01-15 06:35:50|22561.3|22481.3|22561.46|22481.46|22561.46|22481.46|22559.66|22479.66|10
1736922960000|2025-01-15 06:36:00|22561.84|22481.84|22563.07|22483.07|22563.07|22483.07|22561.84|22481.84|10
1736922970000|2025-01-15 06:36:10|22563.16|22483.16|22566.07|22486.07|22566.11|22486.11|22563.16|22483.16|10
1736922980000|2025-01-15 06:36:20|22566.05|22486.05|22566.96|22486.96|22567.11|22487.11|22566.05|22486.05|10
1736922990000|2025-01-15 06:36:30|22567|22487|22571.57|22491.57|22571.57|22491.57|22567|22487|10
1736923000000|2025-01-15 06:36:40|22571.93|22491.93|22573.14|22493.14|22573.14|22493.14|22571.93|22491.93|10
1736923010000|2025-01-15 06:36:50|22574.76|22494.76|22574.35|22494.35|22574.76|22494.76|22573.92|22493.92|10
1736923020000|2025-01-15 06:37:00|22574.33|22494.33|22573.17|22493.17|22574.33|22494.33|22572.42|22492.42|10
1736923030000|2025-01-15 06:37:10|22573.21|22493.21|22573.05|22493.05|22573.23|22493.23|22573.03|22493.03|10
1736923040000|2025-01-15 06:37:20|22573.26|22493.26|22573.68|22493.68|22574.21|22494.21|22573.15|22493.15|10
1736923050000|2025-01-15 06:37:30|22573.28|22493.28|22573.05|22493.05|22573.34|22493.34|22572.85|22492.85|10
1736923060000|2025-01-15 06:37:40|22572.87|22492.87|22573.95|22493.95|22574.67|22494.67|22572.87|22492.87|10
1736923070000|2025-01-15 06:37:50|22574.27|22494.27|22573.94|22493.94|22574.59|22494.59|22573.94|22493.94|9
1736923080000|2025-01-15 06:38:00|22574.06|22494.06|22572.62|22492.62|22574.3|22494.3|22572.62|22492.62|10
1736923090000|2025-01-15 06:38:10|22572.64|22492.64|22575.16|22495.16|22575.16|22495.16|22572.07|22492.07|9
1736923100000|2025-01-15 06:38:20|22575.49|22495.49|22578.55|22498.55|22578.55|22498.55|22575.49|22495.49|10
1736923110000|2025-01-15 06:38:30|22579.28|22499.28|22581.28|22501.28|22581.28|22501.28|22579.28|22499.28|8
1736923120000|2025-01-15 06:38:40|22581.29|22501.29|22582.56|22502.56|22582.71|22502.71|22581.29|22501.29|8
1736923130000|2025-01-15 06:38:50|22582.7|22502.7|22582.62|22502.62|22582.7|22502.7|22582.46|22502.46|10
1736923140000|2025-01-15 06:39:00|22582.74|22502.74|22584.34|22504.34|22584.42|22504.42|22582.37|22502.37|8
1736923150000|2025-01-15 06:39:10|22584.36|22504.36|22584.38|22504.38|22584.67|22504.67|22584.36|22504.36|10
1736923160000|2025-01-15 06:39:20|22584.25|22504.25|22585.97|22505.97|22585.97|22505.97|22584.25|22504.25|5
1736923170000|2025-01-15 06:39:30|22586.05|22506.05|22585.82|22505.82|22586.32|22506.32|22585.78|22505.78|10
1736923180000|2025-01-15 06:39:40|22585.81|22505.81|22587.19|22507.19|22587.83|22507.83|22585.63|22505.63|10
1736923190000|2025-01-15 06:39:50|22587.11|22507.11|22586.88|22506.88|22587.44|22507.44|22586.82|22506.82|9
1736923200000|2025-01-15 06:40:00|22586.91|22506.91|22590.18|22510.18|22590.18|22510.18|22586.91|22506.91|10
1736923210000|2025-01-15 06:40:10|22590.07|22510.07|22590.29|22510.29|22590.29|22510.29|22589.79|22509.79|10
1736923220000|2025-01-15 06:40:20|22590.25|22510.25|22590.27|22510.27|22590.5|22510.5|22590.25|22510.25|8
1736923230000|2025-01-15 06:40:30|22590.34|22510.34|22591|22511|22591|22511|22589.64|22509.64|10
1736923240000|2025-01-15 06:40:40|22591.44|22511.44|22595.76|22515.76|22595.76|22515.76|22591.44|22511.44|8
1736923250000|2025-01-15 06:40:50|22595.75|22515.75|22600.48|22520.48|22600.48|22520.48|22595.75|22515.75|10
1736923260000|2025-01-15 06:41:00|22600.75|22520.75|22601.43|22521.43|22601.43|22521.43|22599.12|22519.12|9
1736923270000|2025-01-15 06:41:10|22601.41|22521.41|22603.85|22523.85|22603.85|22523.85|22601.41|22521.41|10
1736923280000|2025-01-15 06:41:20|22603.89|22523.89|22607.76|22527.76|22607.76|22527.76|22603.87|22523.87|9
1736923290000|2025-01-15 06:41:30|22607.86|22527.86|22607.72|22527.72|22608.07|22528.07|22607.53|22527.53|10
1736923300000|2025-01-15 06:41:40|22605.93|22525.93|22606.44|22526.44|22607.15|22527.15|22605.93|22525.93|10
1736923310000|2025-01-15 06:41:50|22606.3|22526.3|22606.39|22526.39|22606.85|22526.85|22606.3|22526.3|9
1736923320000|2025-01-15 06:42:00|22606.04|22526.04|22605.68|22525.68|22606.08|22526.08|22605.64|22525.64|10
1736923330000|2025-01-15 06:42:10|22606.05|22526.05|22606.97|22526.97|22606.97|22526.97|22606.05|22526.05|10
1736923340000|2025-01-15 06:42:20|22606.91|22526.91|22608.07|22528.07|22608.07|22528.07|22606.91|22526.91|9
1736923350000|2025-01-15 06:42:30|22608.08|22528.08|22608.64|22528.64|22608.73|22528.73|22607.79|22527.79|10
1736923360000|2025-01-15 06:42:40|22609.1|22529.1|22608.81|22528.81|22609.1|22529.1|22608.53|22528.53|9
1736923370000|2025-01-15 06:42:50|22608.7|22528.7|22607.82|22527.82|22608.7|22528.7|22607.82|22527.82|10
1736923380000|2025-01-15 06:43:00|22607.91|22527.91|22608.58|22528.58|22608.58|22528.58|22607.91|22527.91|9
1736923390000|2025-01-15 06:43:10|22608.53|22528.53|22609.25|22529.25|22609.29|22529.29|22608.53|22528.53|9
1736923400000|2025-01-15 06:43:20|22609.41|22529.41|22610.72|22530.72|22610.75|22530.75|22609.39|22529.39|8
1736923410000|2025-01-15 06:43:30|22610.68|22530.68|22610.25|22530.25|22610.68|22530.68|22610.19|22530.19|10
1736923420000|2025-01-15 06:43:40|22609.21|22529.21|22609.44|22529.44|22609.44|22529.44|22608.79|22528.79|10
1736923430000|2025-01-15 06:43:50|22609.64|22529.64|22609.45|22529.45|22609.84|22529.84|22609.34|22529.34|9
1736923440000|2025-01-15 06:44:00|22609.27|22529.27|22608.7|22528.7|22609.33|22529.33|22607.09|22527.09|9
1736923450000|2025-01-15 06:44:10|22608.63|22528.63|22608.42|22528.42|22608.63|22528.63|22608|22528|10
1736923460000|2025-01-15 06:44:20|22607.77|22527.77|22604.99|22524.99|22607.77|22527.77|22604.99|22524.99|10
1736923470000|2025-01-15 06:44:30|22605.14|22525.14|22602.68|22522.68|22605.14|22525.14|22602.68|22522.68|9
1736923480000|2025-01-15 06:44:40|22603.16|22523.16|22603.09|22523.09|22603.68|22523.68|22603.09|22523.09|9
1736923490000|2025-01-15 06:44:50|22603.08|22523.08|22602.86|22522.86|22603.12|22523.12|22602.63|22522.63|8
1736923500000|2025-01-15 06:45:00|22602.85|22522.85|22603.61|22523.61|22603.82|22523.82|22602.77|22522.77|9
1736923510000|2025-01-15 06:45:10|22603.7|22523.7|22604.27|22524.27|22604.27|22524.27|22603.49|22523.49|9
1736923520000|2025-01-15 06:45:20|22605.04|22525.04|22605.46|22525.46|22607.41|22527.41|22605.04|22525.04|10
1736923530000|2025-01-15 06:45:30|22605.71|22525.71|22607.2|22527.2|22607.2|22527.2|22605.71|22525.71|10
1736923540000|2025-01-15 06:45:40|22607.25|22527.25|22607.88|22527.88|22607.88|22527.88|22607.23|22527.23|10
1736923550000|2025-01-15 06:45:50|22607.98|22527.98|22610.83|22530.83|22611.16|22531.16|22607.98|22527.98|10
1736923560000|2025-01-15 06:46:00|22611.6|22531.6|22612.51|22532.51|22612.72|22532.72|22611.6|22531.6|10
1736923570000|2025-01-15 06:46:10|22612.61|22532.61|22612.3|22532.3|22613.35|22533.35|22612.3|22532.3|10
1736923580000|2025-01-15 06:46:20|22612.31|22532.31|22611.17|22531.17|22612.31|22532.31|22610.4|22530.4|10
1736923590000|2025-01-15 06:46:30|22611.25|22531.25|22610.76|22530.76|22611.37|22531.37|22610.59|22530.59|10
1736923600000|2025-01-15 06:46:40|22610.8|22530.8|22609.7|22529.7|22610.8|22530.8|22609.66|22529.66|9
1736923610000|2025-01-15 06:46:50|22609.49|22529.49|22605.82|22525.82|22609.49|22529.49|22605.82|22525.82|10
1736923620000|2025-01-15 06:47:00|22605.46|22525.46|22605.39|22525.39|22605.46|22525.46|22604.77|22524.77|10
1736923630000|2025-01-15 06:47:10|22605.54|22525.54|22605.35|22525.35|22606.19|22526.19|22605.35|22525.35|9
1736923640000|2025-01-15 06:47:20|22605.47|22525.47|22606.76|22526.76|22606.76|22526.76|22605.47|22525.47|10
1736923650000|2025-01-15 06:47:30|22606.72|22526.72|22608.08|22528.08|22608.08|22528.08|22606.72|22526.72|9
1736923660000|2025-01-15 06:47:40|22608.07|22528.07|22606.74|22526.74|22608.41|22528.41|22606.74|22526.74|9
1736923670000|2025-01-15 06:47:50|22606.82|22526.82|22607.87|22527.87|22608.02|22528.02|22606.82|22526.82|9
1736923680000|2025-01-15 06:48:00|22607.59|22527.59|22609.05|22529.05|22609.07|22529.07|22607.39|22527.39|9
1736923690000|2025-01-15 06:48:10|22608.44|22528.44|22608.57|22528.57|22608.6|22528.6|22608.1|22528.1|10
1736923700000|2025-01-15 06:48:20|22608.54|22528.54|22607.44|22527.44|22608.54|22528.54|22607.36|22527.36|10
1736923710000|2025-01-15 06:48:30|22607.43|22527.43|22606.4|22526.4|22607.43|22527.43|22606.1|22526.1|10
1736923720000|2025-01-15 06:48:40|22606.36|22526.36|22606.74|22526.74|22607.56|22527.56|22606.36|22526.36|10
1736923730000|2025-01-15 06:48:50|22606.64|22526.64|22605.37|22525.37|22606.64|22526.64|22605.25|22525.25|9
1736923740000|2025-01-15 06:49:00|22605.6|22525.6|22608.12|22528.12|22608.39|22528.39|22605.41|22525.41|10
1736923750000|2025-01-15 06:49:10|22608.18|22528.18|22608.7|22528.7|22608.99|22528.99|22608.18|22528.18|10
1736923760000|2025-01-15 06:49:20|22608.8|22528.8|22610.68|22530.68|22610.68|22530.68|22608.8|22528.8|9
1736923770000|2025-01-15 06:49:30|22610.59|22530.59|22611.4|22531.4|22611.4|22531.4|22610.59|22530.59|10
1736923780000|2025-01-15 06:49:40|22611.47|22531.47|22613.8|22533.8|22613.8|22533.8|22611.47|22531.47|10
1736923790000|2025-01-15 06:49:50|22613.83|22533.83|22613.91|22533.91|22614.02|22534.02|22613.79|22533.79|9
1736923800000|2025-01-15 06:50:00|22613.9|22533.9|22615.35|22535.35|22615.46|22535.46|22613.57|22533.57|9
1736923810000|2025-01-15 06:50:10|22615.3|22535.3|22617|22537|22617.19|22537.19|22615.3|22535.3|10
1736923820000|2025-01-15 06:50:20|22617.06|22537.06|22618.42|22538.42|22618.46|22538.46|22616.78|22536.78|9
1736923830000|2025-01-15 06:50:30|22618.53|22538.53|22619.86|22539.86|22620.02|22540.02|22618.14|22538.14|10
1736923840000|2025-01-15 06:50:40|22620.01|22540.01|22623.52|22543.52|22623.52|22543.52|22619.89|22539.89|9
1736923850000|2025-01-15 06:50:50|22623.55|22543.55|22623.58|22543.58|22624.22|22544.22|22623.49|22543.49|10
1736923860000|2025-01-15 06:51:00|22624.25|22544.25|22625.2|22545.2|22625.2|22545.2|22624.25|22544.25|10
1736923870000|2025-01-15 06:51:10|22625.33|22545.33|22622.93|22542.93|22625.33|22545.33|22622.85|22542.85|9
1736923880000|2025-01-15 06:51:20|22623.09|22543.09|22620.6|22540.6|22623.09|22543.09|22620.6|22540.6|8
1736923890000|2025-01-15 06:51:30|22621.27|22541.27|22622.48|22542.48|22622.48|22542.48|22620.3|22540.3|9
1736923900000|2025-01-15 06:51:40|22622.43|22542.43|22623.68|22543.68|22623.69|22543.69|22622.43|22542.43|8
1736923910000|2025-01-15 06:51:50|22623.69|22543.69|22624.13|22544.13|22624.15|22544.15|22623.67|22543.67|9
1736923920000|2025-01-15 06:52:00|22624.15|22544.15|22626.7|22546.7|22626.7|22546.7|22624.15|22544.15|9
1736923930000|2025-01-15 06:52:10|22626.75|22546.75|22627.08|22547.08|22627.62|22547.62|22626.46|22546.46|9
1736923940000|2025-01-15 06:52:20|22627.19|22547.19|22628.27|22548.27|22628.27|22548.27|22627.19|22547.19|10
1736923950000|2025-01-15 06:52:30|22628.32|22548.32|22629.64|22549.64|22629.65|22549.65|22628.32|22548.32|10
1736923960000|2025-01-15 06:52:40|22629.83|22549.83|22636.66|22556.66|22636.66|22556.66|22629.83|22549.83|10
1736923970000|2025-01-15 06:52:50|22637.61|22557.61|22633.39|22553.39|22639.38|22559.38|22631.58|22551.58|10
1736923980000|2025-01-15 06:53:00|22633.61|22553.61|22644.17|22564.17|22644.17|22564.17|22633.61|22553.61|10
1736923990000|2025-01-15 06:53:10|22645.21|22565.21|22643.31|22563.31|22645.21|22565.21|22642.84|22562.84|9
1736924000000|2025-01-15 06:53:20|22643.62|22563.62|22645.82|22565.82|22645.82|22565.82|22643.62|22563.62|10
1736924010000|2025-01-15 06:53:30|22645.72|22565.72|22646.19|22566.19|22646.19|22566.19|22645.2|22565.2|10
1736924020000|2025-01-15 06:53:40|22646.23|22566.23|22647.88|22567.88|22647.92|22567.92|22646.23|22566.23|10
1736924030000|2025-01-15 06:53:50|22647.96|22567.96|22648.15|22568.15|22648.15|22568.15|22639.52|22559.52|10
1736924040000|2025-01-15 06:54:00|22648.16|22568.16|22648.19|22568.19|22648.19|22568.19|22647.42|22567.42|9
1736924050000|2025-01-15 06:54:10|22649.01|22569.01|22646.7|22566.7|22649.48|22569.48|22646.7|22566.7|8
1736924060000|2025-01-15 06:54:20|22646.71|22566.71|22646.47|22566.47|22646.71|22566.71|22646.47|22566.47|8
1736924070000|2025-01-15 06:54:30|22647.83|22567.83|22642.36|22562.36|22647.83|22567.83|22642.35|22562.35|9
1736924080000|2025-01-15 06:54:40|22642.32|22562.32|22646.82|22566.82|22647.39|22567.39|22636.02|22556.02|10
1736924090000|2025-01-15 06:54:50|22646.36|22566.36|22644.81|22564.81|22646.71|22566.71|22644.81|22564.81|9
1736924100000|2025-01-15 06:55:00|22644.66|22564.66|22641.09|22561.09|22644.66|22564.66|22641.09|22561.09|10
1736924110000|2025-01-15 06:55:10|22640.59|22560.59|22640.4|22560.4|22640.74|22560.74|22640.4|22560.4|9
1736924120000|2025-01-15 06:55:20|22640.75|22560.75|22640.47|22560.47|22640.75|22560.75|22640.47|22560.47|10
1736924130000|2025-01-15 06:55:30|22640.45|22560.45|22640.67|22560.67|22641.45|22561.45|22640.43|22560.43|10
1736924140000|2025-01-15 06:55:40|22640.84|22560.84|22640.51|22560.51|22640.89|22560.89|22639.34|22559.34|10
1736924150000|2025-01-15 06:55:50|22640.58|22560.58|22639.63|22559.63|22640.58|22560.58|22639.44|22559.44|10
1736924160000|2025-01-15 06:56:00|22640.78|22560.78|22640.66|22560.66|22641.34|22561.34|22640.66|22560.66|9
1736924170000|2025-01-15 06:56:10|22640.73|22560.73|22640.18|22560.18|22640.73|22560.73|22640|22560|10
1736924180000|2025-01-15 06:56:20|22639.91|22559.91|22633.65|22553.65|22639.91|22559.91|22633.28|22553.28|9
1736924190000|2025-01-15 06:56:30|22633.61|22553.61|22632.82|22552.82|22633.61|22553.61|22632.76|22552.76|7
1736924200000|2025-01-15 06:56:40|22632.78|22552.78|22633.47|22553.47|22633.48|22553.48|22632.25|22552.25|8
1736924210000|2025-01-15 06:56:50|22633.35|22553.35|22633.28|22553.28|22633.51|22553.51|22632.95|22552.95|10
1736924220000|2025-01-15 06:57:00|22633.19|22553.19|22632.1|22552.1|22633.19|22553.19|22632.1|22552.1|10
1736924230000|2025-01-15 06:57:10|22632.27|22552.27|22631.55|22551.55|22632.83|22552.83|22631.06|22551.06|9
1736924240000|2025-01-15 06:57:20|22631.48|22551.48|22633.45|22553.45|22633.61|22553.61|22631.48|22551.48|9
1736924250000|2025-01-15 06:57:30|22632.86|22552.86|22632.17|22552.17|22632.86|22552.86|22631.41|22551.41|9
1736924260000|2025-01-15 06:57:40|22631.94|22551.94|22630.6|22550.6|22631.94|22551.94|22630.6|22550.6|8
1736924270000|2025-01-15 06:57:50|22630.67|22550.67|22631.3|22551.3|22631.73|22551.73|22630.67|22550.67|8
1736924280000|2025-01-15 06:58:00|22631.26|22551.26|22632.93|22552.93|22632.93|22552.93|22631.17|22551.17|10
1736924290000|2025-01-15 06:58:10|22633.08|22553.08|22630.94|22550.94|22633.08|22553.08|22630.94|22550.94|9
1736924300000|2025-01-15 06:58:20|22630.83|22550.83|22629.72|22549.72|22630.83|22550.83|22629.66|22549.66|10
1736924310000|2025-01-15 06:58:30|22629.7|22549.7|22629.03|22549.03|22629.7|22549.7|22628.91|22548.91|9
1736924320000|2025-01-15 06:58:40|22629.1|22549.1|22629.31|22549.31|22629.31|22549.31|22628.64|22548.64|9
1736924330000|2025-01-15 06:58:50|22629.32|22549.32|22628.29|22548.29|22629.39|22549.39|22628.27|22548.27|9
1736924340000|2025-01-15 06:59:00|22628.31|22548.31|22628.43|22548.43|22628.43|22548.43|22627.42|22547.42|9
1736924350000|2025-01-15 06:59:10|22627.72|22547.72|22628.93|22548.93|22628.96|22548.96|22627.33|22547.33|10
1736924360000|2025-01-15 06:59:20|22628.91|22548.91|22628.78|22548.78|22629.1|22549.1|22628.1|22548.1|9
1736924370000|2025-01-15 06:59:30|22628.79|22548.79|22635.42|22555.42|22635.78|22555.78|22628.06|22548.06|10
1736924380000|2025-01-15 06:59:40|22635.44|22555.44|22634.76|22554.76|22635.45|22555.45|22634.62|22554.62|10
1736924390000|2025-01-15 06:59:50|22634.66|22554.66|22634.95|22554.95|22635.3|22555.3|22634.64|22554.64|10
1736924400000|2025-01-15 07:00:00|22635.44|22555.44|22637.07|22557.07|22637.07|22557.07|22635.11|22555.11|10
1736924410000|2025-01-15 07:00:10|22637.38|22557.38|22638.92|22558.92|22639.05|22559.05|22637.32|22557.32|7
1736924420000|2025-01-15 07:00:20|22638.39|22558.39|22639.92|22559.92|22640.3|22560.3|22638.39|22558.39|10
1736924430000|2025-01-15 07:00:30|22640.08|22560.08|22640.61|22560.61|22641.18|22561.18|22640.08|22560.08|10
1736924440000|2025-01-15 07:00:40|22633.35|22553.35|22634.38|22554.38|22634.38|22554.38|22633.16|22553.16|10
1736924450000|2025-01-15 07:00:50|22634.44|22554.44|22635.26|22555.26|22635.26|22555.26|22634.24|22554.24|10
1736924460000|2025-01-15 07:01:00|22635.63|22555.63|22636.87|22556.87|22638.01|22558.01|22634.56|22554.56|10
1736924470000|2025-01-15 07:01:10|22636.21|22556.21|22637.11|22557.11|22637.11|22557.11|22636.2|22556.2|10
1736924480000|2025-01-15 07:01:20|22637.99|22557.99|22638.63|22558.63|22639.28|22559.28|22637.9|22557.9|10
1736924490000|2025-01-15 07:01:30|22639.77|22559.77|22641.3|22561.3|22641.3|22561.3|22639.77|22559.77|10
1736924500000|2025-01-15 07:01:40|22641.28|22561.28|22641.31|22561.31|22641.68|22561.68|22641.24|22561.24|10
1736924510000|2025-01-15 07:01:50|22641.8|22561.8|22641.66|22561.66|22643.04|22563.04|22641.58|22561.58|10
1736924520000|2025-01-15 07:02:00|22641.62|22561.62|22642.34|22562.34|22642.69|22562.69|22641.54|22561.54|10
1736924530000|2025-01-15 07:02:10|22642.21|22562.21|22643.69|22563.69|22643.69|22563.69|22642.21|22562.21|10
1736924540000|2025-01-15 07:02:20|22645.08|22565.08|22646.32|22566.32|22646.32|22566.32|22645.08|22565.08|9
1736924550000|2025-01-15 07:02:30|22646.94|22566.94|22647.43|22567.43|22647.43|22567.43|22646.94|22566.94|9
1736924560000|2025-01-15 07:02:40|22647.66|22567.66|22647.52|22567.52|22648.08|22568.08|22647.52|22567.52|8
1736924570000|2025-01-15 07:02:50|22647.58|22567.58|22649.57|22569.57|22649.61|22569.61|22647.47|22567.47|9
1736924580000|2025-01-15 07:03:00|22649.58|22569.58|22648.39|22568.39|22649.73|22569.73|22647.52|22567.52|10
1736924590000|2025-01-15 07:03:10|22648.79|22568.79|22649.87|22569.87|22649.87|22569.87|22648.63|22568.63|10
1736924600000|2025-01-15 07:03:20|22650.08|22570.08|22650.88|22570.88|22650.88|22570.88|22649.53|22569.53|10
1736924610000|2025-01-15 07:03:30|22650.92|22570.92|22653.25|22573.25|22653.25|22573.25|22650.62|22570.62|10
1736924620000|2025-01-15 07:03:40|22653.22|22573.22|22652.08|22572.08|22653.22|22573.22|22652.08|22572.08|9
1736924630000|2025-01-15 07:03:50|22651.54|22571.54|22650.57|22570.57|22651.54|22571.54|22650.56|22570.56|6
1736924640000|2025-01-15 07:04:00|22650.28|22570.28|22661.09|22581.09|22661.09|22581.09|22650.28|22570.28|10
1736924650000|2025-01-15 07:04:10|22661.78|22581.78|22665.14|22585.14|22665.19|22585.19|22661.78|22581.78|10
1736924660000|2025-01-15 07:04:20|22665.13|22585.13|22665.97|22585.97|22666.59|22586.59|22665.13|22585.13|9
1736924670000|2025-01-15 07:04:30|22665.91|22585.91|22662.86|22582.86|22666.07|22586.07|22662.86|22582.86|10
1736924680000|2025-01-15 07:04:40|22661.86|22581.86|22659.84|22579.84|22661.86|22581.86|22659.59|22579.59|10
1736924690000|2025-01-15 07:04:50|22659.85|22579.85|22659.34|22579.34|22659.85|22579.85|22659.04|22579.04|9
1736924700000|2025-01-15 07:05:00|22659.17|22579.17|22659.02|22579.02|22659.85|22579.85|22659.02|22579.02|9
1736924710000|2025-01-15 07:05:10|22659.3|22579.3|22663.5|22583.5|22663.87|22583.87|22659.08|22579.08|10
1736924720000|2025-01-15 07:05:20|22663.39|22583.39|22666.9|22586.9|22666.9|22586.9|22663.39|22583.39|9
1736924730000|2025-01-15 07:05:30|22667.34|22587.34|22667.88|22587.88|22667.88|22587.88|22667.34|22587.34|8
1736924740000|2025-01-15 07:05:40|22667.89|22587.89|22668.7|22588.7|22668.72|22588.72|22667.89|22587.89|10
1736924750000|2025-01-15 07:05:50|22668.48|22588.48|22669.45|22589.45|22669.45|22589.45|22668.31|22588.31|10
1736924760000|2025-01-15 07:06:00|22669.46|22589.46|22671|22591|22671|22591|22669.4|22589.4|10
1736924770000|2025-01-15 07:06:10|22671.18|22591.18|22671.44|22591.44|22672.05|22592.05|22671.16|22591.16|9
1736924780000|2025-01-15 07:06:20|22671.45|22591.45|22673.6|22593.6|22673.6|22593.6|22671.39|22591.39|10
1736924790000|2025-01-15 07:06:30|22673.67|22593.67|22673.61|22593.61|22674.2|22594.2|22673.41|22593.41|9
1736924800000|2025-01-15 07:06:40|22673.6|22593.6|22676.03|22596.03|22676.03|22596.03|22673.59|22593.59|10
1736924810000|2025-01-15 07:06:50|22675.58|22595.58|22676.17|22596.17|22676.17|22596.17|22675.58|22595.58|10
1736924820000|2025-01-15 07:07:00|22677.12|22597.12|22684.25|22604.25|22684.25|22604.25|22677.12|22597.12|10
1736924830000|2025-01-15 07:07:10|22684.13|22604.13|22684.2|22604.2|22685.27|22605.27|22683.54|22603.54|9
1736924840000|2025-01-15 07:07:20|22684.18|22604.18|22681.81|22601.81|22684.18|22604.18|22681.76|22601.76|10
1736924850000|2025-01-15 07:07:30|22681.75|22601.75|22681.78|22601.78|22682.68|22602.68|22681.66|22601.66|10
1736924860000|2025-01-15 07:07:40|22681.6|22601.6|22676.39|22596.39|22681.6|22601.6|22676.39|22596.39|10
1736924870000|2025-01-15 07:07:50|22675.28|22595.28|22676.63|22596.63|22676.63|22596.63|22675.09|22595.09|10
1736924880000|2025-01-15 07:08:00|22676.73|22596.73|22675.29|22595.29|22677.6|22597.6|22675.29|22595.29|10
1736924890000|2025-01-15 07:08:10|22675.28|22595.28|22675.33|22595.33|22675.99|22595.99|22674.81|22594.81|10
1736924900000|2025-01-15 07:08:20|22675.23|22595.23|22676.16|22596.16|22676.27|22596.27|22675.23|22595.23|10
1736924910000|2025-01-15 07:08:30|22675.9|22595.9|22677.95|22597.95|22677.95|22597.95|22675.9|22595.9|9
1736924920000|2025-01-15 07:08:40|22677.58|22597.58|22678.16|22598.16|22678.36|22598.36|22677.58|22597.58|9
1736924930000|2025-01-15 07:08:50|22677.73|22597.73|22676.03|22596.03|22677.73|22597.73|22676.03|22596.03|10
1736924940000|2025-01-15 07:09:00|22675.9|22595.9|22677.31|22597.31|22677.56|22597.56|22675.15|22595.15|10
1736924950000|2025-01-15 07:09:10|22677.2|22597.2|22675.69|22595.69|22677.28|22597.28|22675.69|22595.69|9
1736924960000|2025-01-15 07:09:20|22675.67|22595.67|22675.71|22595.71|22676.23|22596.23|22675.55|22595.55|10
1736924970000|2025-01-15 07:09:30|22675.8|22595.8|22675.9|22595.9|22675.9|22595.9|22675.56|22595.56|10
1736924980000|2025-01-15 07:09:40|22676.09|22596.09|22677.02|22597.02|22677.02|22597.02|22676.04|22596.04|7
1736924990000|2025-01-15 07:09:50|22677|22597|22677.91|22597.91|22677.91|22597.91|22677|22597|10
1736925000000|2025-01-15 07:10:00|22678.35|22598.35|22683.56|22603.56|22683.56|22603.56|22678.35|22598.35|10
1736925010000|2025-01-15 07:10:10|22684.2|22604.2|22682.71|22602.71|22684.2|22604.2|22682.71|22602.71|9
1736925020000|2025-01-15 07:10:20|22681.75|22601.75|22683.7|22603.7|22683.7|22603.7|22681.25|22601.25|10
1736925030000|2025-01-15 07:10:30|22683.22|22603.22|22684.91|22604.91|22685.42|22605.42|22683.22|22603.22|8
1736925040000|2025-01-15 07:10:40|22684.98|22604.98|22685.35|22605.35|22686.03|22606.03|22684.98|22604.98|9
1736925050000|2025-01-15 07:10:50|22685.55|22605.55|22685.48|22605.48|22686.24|22606.24|22685.48|22605.48|9
1736925060000|2025-01-15 07:11:00|22685.4|22605.4|22684.86|22604.86|22685.4|22605.4|22684.58|22604.58|10
1736925070000|2025-01-15 07:11:10|22685.04|22605.04|22685.12|22605.12|22685.42|22605.42|22685.04|22605.04|9
1736925080000|2025-01-15 07:11:20|22685.11|22605.11|22685.49|22605.49|22685.49|22605.49|22685.11|22605.11|9
1736925090000|2025-01-15 07:11:30|22685.51|22605.51|22693.8|22613.8|22694.65|22614.65|22685.51|22605.51|10
1736925100000|2025-01-15 07:11:40|22693.74|22613.74|22692.64|22612.64|22693.76|22613.76|22692.64|22612.64|9
1736925110000|2025-01-15 07:11:50|22692.42|22612.42|22692.64|22612.64|22692.84|22612.84|22692.34|22612.34|9
1736925120000|2025-01-15 07:12:00|22691.41|22611.41|22691.63|22611.63|22692|22612|22690.89|22610.89|9
1736925130000|2025-01-15 07:12:10|22691.76|22611.76|22692.2|22612.2|22692.39|22612.39|22691.76|22611.76|10
1736925140000|2025-01-15 07:12:20|22689.84|22609.84|22688.29|22608.29|22689.84|22609.84|22684.16|22604.16|9
1736925150000|2025-01-15 07:12:30|22688.28|22608.28|22686.87|22606.87|22688.28|22608.28|22686.87|22606.87|10
1736925160000|2025-01-15 07:12:40|22686.33|22606.33|22683.25|22603.25|22686.33|22606.33|22683.25|22603.25|10
1736925170000|2025-01-15 07:12:50|22683.01|22603.01|22683.32|22603.32|22683.79|22603.79|22682.84|22602.84|10
1736925180000|2025-01-15 07:13:00|22683.27|22603.27|22683.06|22603.06|22683.62|22603.62|22682.92|22602.92|10
1736925190000|2025-01-15 07:13:10|22683.58|22603.58|22683.56|22603.56|22683.88|22603.88|22683.31|22603.31|10
1736925200000|2025-01-15 07:13:20|22683.59|22603.59|22682.35|22602.35|22684.02|22604.02|22682.34|22602.34|9
1736925210000|2025-01-15 07:13:30|22682.04|22602.04|22679.03|22599.03|22682.04|22602.04|22679.03|22599.03|7
1736925220000|2025-01-15 07:13:40|22678.86|22598.86|22678.76|22598.76|22678.89|22598.89|22678.69|22598.69|10
1736925230000|2025-01-15 07:13:50|22678.78|22598.78|22679.04|22599.04|22679.07|22599.07|22678.78|22598.78|10
1736925240000|2025-01-15 07:14:00|22679.56|22599.56|22678.95|22598.95|22679.94|22599.94|22678.95|22598.95|9
1736925250000|2025-01-15 07:14:10|22679.37|22599.37|22673.82|22593.82|22679.9|22599.9|22673.5|22593.5|9
1736925260000|2025-01-15 07:14:20|22673.81|22593.81|22675.73|22595.73|22675.73|22595.73|22673.81|22593.81|8
1736925270000|2025-01-15 07:14:30|22675.69|22595.69|22675.61|22595.61|22675.76|22595.76|22675.61|22595.61|8
1736925280000|2025-01-15 07:14:40|22675.2|22595.2|22675.39|22595.39|22675.81|22595.81|22674.84|22594.84|10
1736925290000|2025-01-15 07:14:50|22675.37|22595.37|22674.97|22594.97|22675.37|22595.37|22674.81|22594.81|8
1736925300000|2025-01-15 07:15:00|22674.86|22594.86|22677.34|22597.34|22677.34|22597.34|22674.86|22594.86|10
1736925310000|2025-01-15 07:15:10|22678.15|22598.15|22685.93|22605.93|22685.93|22605.93|22678.09|22598.09|10
1736925320000|2025-01-15 07:15:20|22685.9|22605.9|22678.4|22598.4|22688.04|22608.04|22678.4|22598.4|9
1736925330000|2025-01-15 07:15:30|22678.37|22598.37|22677.71|22597.71|22678.37|22598.37|22677.66|22597.66|10
1736925340000|2025-01-15 07:15:40|22677.82|22597.82|22679.25|22599.25|22679.25|22599.25|22677.82|22597.82|10
1736925350000|2025-01-15 07:15:50|22680.23|22600.23|22683.2|22603.2|22683.2|22603.2|22680.23|22600.23|10
1736925360000|2025-01-15 07:16:00|22683.44|22603.44|22691.91|22611.91|22691.91|22611.91|22683.44|22603.44|10
1736925370000|2025-01-15 07:16:10|22692.3|22612.3|22697.63|22617.63|22697.63|22617.63|22691.97|22611.97|10
1736925380000|2025-01-15 07:16:20|22698.49|22618.49|22701.69|22621.69|22702.01|22622.01|22698.49|22618.49|10
1736925390000|2025-01-15 07:16:30|22701.73|22621.73|22702.5|22622.5|22702.5|22622.5|22701.4|22621.4|10
1736925400000|2025-01-15 07:16:40|22702.69|22622.69|22700.54|22620.54|22702.69|22622.69|22699.26|22619.26|9
1736925410000|2025-01-15 07:16:50|22700.55|22620.55|22701.62|22621.62|22701.64|22621.64|22700.55|22620.55|8
1736925420000|2025-01-15 07:17:00|22701.59|22621.59|22704.11|22624.11|22704.14|22624.14|22700.89|22620.89|10
1736925430000|2025-01-15 07:17:10|22704.2|22624.2|22713.26|22633.26|22713.56|22633.56|22704.2|22624.2|10
1736925440000|2025-01-15 07:17:20|22713.24|22633.24|22713.23|22633.23|22714.38|22634.38|22713.21|22633.21|9
1736925450000|2025-01-15 07:17:30|22713.31|22633.31|22712.94|22632.94|22713.31|22633.31|22712.71|22632.71|10
1736925460000|2025-01-15 07:17:40|22713.09|22633.09|22713.53|22633.53|22713.63|22633.63|22713.09|22633.09|10
1736925470000|2025-01-15 07:17:50|22713.67|22633.67|22719.14|22639.14|22719.23|22639.23|22713.67|22633.67|10
1736925480000|2025-01-15 07:18:00|22719.13|22639.13|22719.57|22639.57|22719.58|22639.58|22719.13|22639.13|9
1736925490000|2025-01-15 07:18:10|22719.02|22639.02|22719.23|22639.23|22719.63|22639.63|22719.02|22639.02|9
1736925500000|2025-01-15 07:18:20|22719.18|22639.18|22728.79|22648.79|22728.79|22648.79|22719.18|22639.18|10
1736925510000|2025-01-15 07:18:30|22729.25|22649.25|22729.28|22649.28|22729.52|22649.52|22729.25|22649.25|10
1736925520000|2025-01-15 07:18:40|22729.21|22649.21|22739.46|22659.46|22739.46|22659.46|22729.21|22649.21|10
1736925530000|2025-01-15 07:18:50|22739.45|22659.45|22740.27|22660.27|22740.41|22660.41|22739.39|22659.39|10
1736925540000|2025-01-15 07:19:00|22739.56|22659.56|22740.04|22660.04|22740.24|22660.24|22739.26|22659.26|10
1736925550000|2025-01-15 07:19:10|22740.05|22660.05|22740.13|22660.13|22740.85|22660.85|22740.05|22660.05|10
1736925560000|2025-01-15 07:19:20|22740.1|22660.1|22741.03|22661.03|22741.03|22661.03|22740.1|22660.1|8
1736925570000|2025-01-15 07:19:30|22741.19|22661.19|22739.66|22659.66|22741.19|22661.19|22739.37|22659.37|9
1736925580000|2025-01-15 07:19:40|22739.91|22659.91|22739.95|22659.95|22740|22660|22739.01|22659.01|10
1736925590000|2025-01-15 07:19:50|22739.98|22659.98|22741.87|22661.87|22742|22662|22739.86|22659.86|10
1736925600000|2025-01-15 07:20:00|22741.96|22661.96|22743.16|22663.16|22743.24|22663.24|22741.96|22661.96|10
1736925610000|2025-01-15 07:20:10|22742.8|22662.8|22743.16|22663.16|22743.86|22663.86|22742.56|22662.56|9
1736925620000|2025-01-15 07:20:20|22743.2|22663.2|22739.47|22659.47|22743.2|22663.2|22739.47|22659.47|10
1736925630000|2025-01-15 07:20:30|22739.51|22659.51|22740.92|22660.92|22740.98|22660.98|22738.79|22658.79|10
1736925640000|2025-01-15 07:20:40|22740.97|22660.97|22741.16|22661.16|22741.38|22661.38|22740.97|22660.97|8
1736925650000|2025-01-15 07:20:50|22741.15|22661.15|22729.77|22649.77|22741.15|22661.15|22729.77|22649.77|9
1736925660000|2025-01-15 07:21:00|22729.75|22649.75|22728.1|22648.1|22729.75|22649.75|22726.94|22646.94|10
1736925670000|2025-01-15 07:21:10|22727.84|22647.84|22727.41|22647.41|22727.84|22647.84|22727.14|22647.14|10
1736925680000|2025-01-15 07:21:20|22727.16|22647.16|22730.06|22650.06|22730.06|22650.06|22727.16|22647.16|9
1736925690000|2025-01-15 07:21:30|22730.27|22650.27|22731.62|22651.62|22731.62|22651.62|22730.27|22650.27|9
1736925700000|2025-01-15 07:21:40|22731.18|22651.18|22734.7|22654.7|22734.7|22654.7|22731.04|22651.04|10
1736925710000|2025-01-15 07:21:50|22734.91|22654.91|22736.39|22656.39|22736.39|22656.39|22734.61|22654.61|9
1736925720000|2025-01-15 07:22:00|22736.24|22656.24|22747.78|22667.78|22747.78|22667.78|22736.24|22656.24|10
1736925730000|2025-01-15 07:22:10|22748.54|22668.54|22750.21|22670.21|22750.38|22670.38|22748.54|22668.54|9
1736925740000|2025-01-15 07:22:20|22750.17|22670.17|22753.83|22673.83|22753.83|22673.83|22750.12|22670.12|10
1736925750000|2025-01-15 07:22:30|22753.82|22673.82|22753.93|22673.93|22755.87|22675.87|22753.72|22673.72|10
1736925760000|2025-01-15 07:22:40|22753.87|22673.87|22753.95|22673.95|22753.95|22673.95|22753.1|22673.1|9
1736925770000|2025-01-15 07:22:50|22753.99|22673.99|22755.75|22675.75|22755.75|22675.75|22753.99|22673.99|8
1736925780000|2025-01-15 07:23:00|22756.02|22676.02|22756.78|22676.78|22756.85|22676.85|22756.02|22676.02|8
1736925790000|2025-01-15 07:23:10|22758.08|22678.08|22761.16|22681.16|22761.16|22681.16|22758.08|22678.08|9
1736925800000|2025-01-15 07:23:20|22760.9|22680.9|22761.95|22681.95|22762.13|22682.13|22760.9|22680.9|10
1736925810000|2025-01-15 07:23:30|22760.65|22680.65|22762.28|22682.28|22762.28|22682.28|22760.45|22680.45|10
1736925820000|2025-01-15 07:23:40|22762.25|22682.25|22762.6|22682.6|22762.63|22682.63|22761.66|22681.66|6
1736925830000|2025-01-15 07:23:50|22762.83|22682.83|22761.62|22681.62|22762.83|22682.83|22761.48|22681.48|9
1736925840000|2025-01-15 07:24:00|22761.51|22681.51|22760.53|22680.53|22761.6|22681.6|22760.53|22680.53|9
1736925850000|2025-01-15 07:24:10|22760.44|22680.44|22758.04|22678.04|22760.44|22680.44|22758.04|22678.04|10
1736925860000|2025-01-15 07:24:20|22757.85|22677.85|22757.21|22677.21|22757.85|22677.85|22756.96|22676.96|9
1736925870000|2025-01-15 07:24:30|22756.97|22676.97|22757.13|22677.13|22757.72|22677.72|22756.76|22676.76|10
1736925880000|2025-01-15 07:24:40|22756.73|22676.73|22756.76|22676.76|22757.01|22677.01|22756.39|22676.39|10
1736925890000|2025-01-15 07:24:50|22756.69|22676.69|22755.62|22675.62|22756.7|22676.7|22755.22|22675.22|9
1736925900000|2025-01-15 07:25:00|22755.43|22675.43|22752.6|22672.6|22755.43|22675.43|22752.6|22672.6|9
1736925910000|2025-01-15 07:25:10|22752.66|22672.66|22750.7|22670.7|22753.02|22673.02|22750.7|22670.7|10
1736925920000|2025-01-15 07:25:20|22750.71|22670.71|22752.01|22672.01|22752.01|22672.01|22750.71|22670.71|10
1736925930000|2025-01-15 07:25:30|22752.23|22672.23|22754.29|22674.29|22754.29|22674.29|22752.23|22672.23|10
1736925940000|2025-01-15 07:25:40|22754.83|22674.83|22751.03|22671.03|22754.83|22674.83|22751.03|22671.03|10
1736925950000|2025-01-15 07:25:50|22751|22671|22750.85|22670.85|22752.05|22672.05|22750.43|22670.43|10
1736925960000|2025-01-15 07:26:00|22751.02|22671.02|22752.65|22672.65|22752.65|22672.65|22751.02|22671.02|10
1736925970000|2025-01-15 07:26:10|22752.38|22672.38|22751.01|22671.01|22752.38|22672.38|22751.01|22671.01|10
1736925980000|2025-01-15 07:26:20|22751.04|22671.04|22751.08|22671.08|22751.13|22671.13|22750.51|22670.51|10
1736925990000|2025-01-15 07:26:30|22751.14|22671.14|22751.64|22671.64|22752.13|22672.13|22751.12|22671.12|10
1736926000000|2025-01-15 07:26:40|22751.55|22671.55|22752.46|22672.46|22752.49|22672.49|22751.29|22671.29|9
1736926010000|2025-01-15 07:26:50|22752.7|22672.7|22752.53|22672.53|22753.25|22673.25|22752.53|22672.53|9
1736926020000|2025-01-15 07:27:00|22752.86|22672.86|22753.63|22673.63|22753.63|22673.63|22752.24|22672.24|9
1736926030000|2025-01-15 07:27:10|22752.13|22672.13|22751.94|22671.94|22752.13|22672.13|22751.49|22671.49|9
1736926040000|2025-01-15 07:27:20|22751.91|22671.91|22751.98|22671.98|22752.15|22672.15|22751.91|22671.91|10
1736926050000|2025-01-15 07:27:30|22752|22672|22752.21|22672.21|22752.33|22672.33|22751.15|22671.15|10
1736926060000|2025-01-15 07:27:40|22752.16|22672.16|22752.94|22672.94|22753.03|22673.03|22752.16|22672.16|10
1736926070000|2025-01-15 07:27:50|22753.69|22673.69|22754.58|22674.58|22754.68|22674.68|22753.69|22673.69|9
1736926080000|2025-01-15 07:28:00|22754.77|22674.77|22754.4|22674.4|22754.77|22674.77|22754.38|22674.38|10
1736926090000|2025-01-15 07:28:10|22754.37|22674.37|22754.26|22674.26|22754.44|22674.44|22746.89|22666.89|10
1736926100000|2025-01-15 07:28:20|22754.28|22674.28|22755.97|22675.97|22755.97|22675.97|22754.28|22674.28|10
1736926110000|2025-01-15 07:28:30|22756.75|22676.75|22759.62|22679.62|22759.62|22679.62|22756.75|22676.75|10
1736926120000|2025-01-15 07:28:40|22759.03|22679.03|22765.73|22685.73|22765.73|22685.73|22758.77|22678.77|10
1736926130000|2025-01-15 07:28:50|22764.82|22684.82|22765.89|22685.89|22766.39|22686.39|22764.82|22684.82|9
1736926140000|2025-01-15 07:29:00|22765.52|22685.52|22768.57|22688.57|22769.81|22689.81|22765.14|22685.14|10
1736926150000|2025-01-15 07:29:10|22764.96|22684.96|22768.73|22688.73|22768.73|22688.73|22764.96|22684.96|9
1736926160000|2025-01-15 07:29:20|22768.76|22688.76|22769.79|22689.79|22769.86|22689.86|22768.76|22688.76|10
1736926170000|2025-01-15 07:29:30|22770.83|22690.83|22771.54|22691.54|22771.54|22691.54|22770.61|22690.61|10
1736926180000|2025-01-15 07:29:40|22771.58|22691.58|22771.5|22691.5|22772.06|22692.06|22771.5|22691.5|9
1736926190000|2025-01-15 07:29:50|22771.41|22691.41|22770.21|22690.21|22771.63|22691.63|22770.2|22690.2|10
1736926200000|2025-01-15 07:30:00|22770.09|22690.09|22771.81|22691.81|22771.81|22691.81|22769.99|22689.99|8
1736926210000|2025-01-15 07:30:10|22771.69|22691.69|22771.72|22691.72|22772.41|22692.41|22771.69|22691.69|10
1736926220000|2025-01-15 07:30:20|22772.02|22692.02|22771.82|22691.82|22772.26|22692.26|22771.33|22691.33|9
1736926230000|2025-01-15 07:30:30|22772.8|22692.8|22773.95|22693.95|22774.09|22694.09|22772.8|22692.8|10
1736926240000|2025-01-15 07:30:40|22773.46|22693.46|22774.65|22694.65|22774.69|22694.69|22772.88|22692.88|8
1736926250000|2025-01-15 07:30:50|22774.64|22694.64|22772.92|22692.92|22774.95|22694.95|22772.92|22692.92|10
1736926260000|2025-01-15 07:31:00|22772.62|22692.62|22767.25|22687.25|22772.62|22692.62|22767.25|22687.25|10
1736926270000|2025-01-15 07:31:10|22767.15|22687.15|22767.73|22687.73|22768.3|22688.3|22767.15|22687.15|10
1736926280000|2025-01-15 07:31:20|22767.65|22687.65|22764.07|22684.07|22767.9|22687.9|22764.07|22684.07|10
1736926290000|2025-01-15 07:31:30|22764.12|22684.12|22759.65|22679.65|22764.12|22684.12|22759.65|22679.65|9
1736926300000|2025-01-15 07:31:40|22758.53|22678.53|22754.25|22674.25|22758.53|22678.53|22754.25|22674.25|9
1736926310000|2025-01-15 07:31:50|22754.05|22674.05|22749.5|22669.5|22754.05|22674.05|22749.5|22669.5|10
1736926320000|2025-01-15 07:32:00|22749.61|22669.61|22751.28|22671.28|22751.32|22671.32|22748.97|22668.97|10
1736926330000|2025-01-15 07:32:10|22750.92|22670.92|22750.72|22670.72|22751.44|22671.44|22750.72|22670.72|10
1736926340000|2025-01-15 07:32:20|22749.95|22669.95|22748.04|22668.04|22750.48|22670.48|22748.04|22668.04|9
1736926350000|2025-01-15 07:32:30|22747.16|22667.16|22744.85|22664.85|22747.16|22667.16|22744.72|22664.72|10
1736926360000|2025-01-15 07:32:40|22744.86|22664.86|22741.68|22661.68|22745.43|22665.43|22741.68|22661.68|10
1736926370000|2025-01-15 07:32:50|22741.49|22661.49|22740.67|22660.67|22741.49|22661.49|22740.44|22660.44|10
1736926380000|2025-01-15 07:33:00|22740.66|22660.66|22740.75|22660.75|22740.79|22660.79|22740.66|22660.66|10
1736926390000|2025-01-15 07:33:10|22741.03|22661.03|22741.37|22661.37|22741.37|22661.37|22741.03|22661.03|8
1736926400000|2025-01-15 07:33:20|22741.24|22661.24|22740.4|22660.4|22741.37|22661.37|22739.6|22659.6|10
1736926410000|2025-01-15 07:33:30|22741|22661|22742.19|22662.19|22743.21|22663.21|22741|22661|9
1736926420000|2025-01-15 07:33:40|22742.29|22662.29|22745.11|22665.11|22745.16|22665.16|22742.29|22662.29|9
1736926430000|2025-01-15 07:33:50|22745.08|22665.08|22742.93|22662.93|22746.06|22666.06|22742.71|22662.71|9
1736926440000|2025-01-15 07:34:00|22742.98|22662.98|22743.06|22663.06|22743.13|22663.13|22742.98|22662.98|10
1736926450000|2025-01-15 07:34:10|22743.08|22663.08|22743.21|22663.21|22743.56|22663.56|22743.08|22663.08|8
1736926460000|2025-01-15 07:34:20|22742.78|22662.78|22744|22664|22744.23|22664.23|22742.74|22662.74|10
1736926470000|2025-01-15 07:34:30|22743.98|22663.98|22744.07|22664.07|22744.07|22664.07|22743.94|22663.94|9
1736926480000|2025-01-15 07:34:40|22743|22663|22739.52|22659.52|22743.24|22663.24|22739.52|22659.52|10
1736926490000|2025-01-15 07:34:50|22739.3|22659.3|22734.36|22654.36|22739.3|22659.3|22732.23|22652.23|10
1736926500000|2025-01-15 07:35:00|22734.14|22654.14|22734.92|22654.92|22735.28|22655.28|22734|22654|10
1736926510000|2025-01-15 07:35:10|22734.61|22654.61|22729.95|22649.95|22734.61|22654.61|22729.83|22649.83|9
1736926520000|2025-01-15 07:35:20|22729.03|22649.03|22725.14|22645.14|22729.03|22649.03|22724.99|22644.99|8
1736926530000|2025-01-15 07:35:30|22725.42|22645.42|22720.6|22640.6|22725.42|22645.42|22720.6|22640.6|10
1736926540000|2025-01-15 07:35:40|22720.7|22640.7|22719.64|22639.64|22720.78|22640.78|22719.25|22639.25|10
1736926550000|2025-01-15 07:35:50|22719.44|22639.44|22718.2|22638.2|22720.03|22640.03|22718.2|22638.2|10
1736926560000|2025-01-15 07:36:00|22718.37|22638.37|22717.95|22637.95|22718.44|22638.44|22717.02|22637.02|9
1736926570000|2025-01-15 07:36:10|22718|22638|22717.75|22637.75|22718.06|22638.06|22717.08|22637.08|8
1736926580000|2025-01-15 07:36:20|22717.92|22637.92|22716.18|22636.18|22717.99|22637.99|22716.18|22636.18|10
1736926590000|2025-01-15 07:36:30|22716.15|22636.15|22714.38|22634.38|22716.15|22636.15|22714.38|22634.38|10
1736926600000|2025-01-15 07:36:40|22714.19|22634.19|22714.9|22634.9|22715.19|22635.19|22713.53|22633.53|9
1736926610000|2025-01-15 07:36:50|22714.89|22634.89|22714.74|22634.74|22714.99|22634.99|22714.71|22634.71|8
1736926620000|2025-01-15 07:37:00|22714.67|22634.67|22715.73|22635.73|22715.76|22635.76|22714.65|22634.65|9
1736926630000|2025-01-15 07:37:10|22715.74|22635.74|22715.39|22635.39|22716.32|22636.32|22715.31|22635.31|10
1736926640000|2025-01-15 07:37:20|22715.07|22635.07|22714.34|22634.34|22715.29|22635.29|22714.34|22634.34|10
1736926650000|2025-01-15 07:37:30|22714.31|22634.31|22718.11|22638.11|22718.2|22638.2|22714.31|22634.31|9
1736926660000|2025-01-15 07:37:40|22718.64|22638.64|22719.83|22639.83|22719.91|22639.91|22718.64|22638.64|9
1736926670000|2025-01-15 07:37:50|22719.89|22639.89|22725.28|22645.28|22725.59|22645.59|22719.87|22639.87|10
1736926680000|2025-01-15 07:38:00|22725.42|22645.42|22724.55|22644.55|22725.42|22645.42|22724.01|22644.01|10
1736926690000|2025-01-15 07:38:10|22717.24|22637.24|22718.53|22638.53|22718.72|22638.72|22716.7|22636.7|10
1736926700000|2025-01-15 07:38:20|22718.57|22638.57|22717.87|22637.87|22718.57|22638.57|22717.58|22637.58|10
1736926710000|2025-01-15 07:38:30|22714.86|22634.86|22718.14|22638.14|22718.14|22638.14|22714.11|22634.11|10
1736926720000|2025-01-15 07:38:40|22718.24|22638.24|22719.32|22639.32|22719.32|22639.32|22718.24|22638.24|9
1736926730000|2025-01-15 07:38:50|22720.49|22640.49|22720.22|22640.22|22720.5|22640.5|22719.97|22639.97|10
1736926740000|2025-01-15 07:39:00|22719.9|22639.9|22719.16|22639.16|22719.97|22639.97|22719.06|22639.06|9
1736926750000|2025-01-15 07:39:10|22719.18|22639.18|22719.04|22639.04|22719.18|22639.18|22718.43|22638.43|10
1736926760000|2025-01-15 07:39:20|22719.08|22639.08|22718.19|22638.19|22719.21|22639.21|22718.07|22638.07|10
1736926770000|2025-01-15 07:39:30|22717.51|22637.51|22716.19|22636.19|22717.51|22637.51|22712.49|22632.49|9
1736926780000|2025-01-15 07:39:40|22716.51|22636.51|22715.47|22635.47|22716.51|22636.51|22715.1|22635.1|10
1736926790000|2025-01-15 07:39:50|22715.91|22635.91|22709.78|22629.78|22715.91|22635.91|22709.78|22629.78|9
1736926800000|2025-01-15 07:40:00|22709.87|22629.87|22706.82|22626.82|22714.51|22634.51|22706.81|22626.81|10
1736926810000|2025-01-15 07:40:10|22706.83|22626.83|22706.55|22626.55|22706.83|22626.83|22706.52|22626.52|7
1736926820000|2025-01-15 07:40:20|22706.38|22626.38|22712.7|22632.7|22713.56|22633.56|22706.09|22626.09|10
1736926830000|2025-01-15 07:40:30|22713.01|22633.01|22712.52|22632.52|22713.01|22633.01|22712.41|22632.41|9
1736926840000|2025-01-15 07:40:40|22712.46|22632.46|22712.01|22632.01|22712.46|22632.46|22711.15|22631.15|10
1736926850000|2025-01-15 07:40:50|22711.63|22631.63|22709.31|22629.31|22711.63|22631.63|22709.31|22629.31|10
1736926860000|2025-01-15 07:41:00|22708.38|22628.38|22710.2|22630.2|22710.2|22630.2|22708.38|22628.38|10
1736926870000|2025-01-15 07:41:10|22710.11|22630.11|22709.45|22629.45|22710.11|22630.11|22708.1|22628.1|10
1736926880000|2025-01-15 07:41:20|22708.64|22628.64|22708.06|22628.06|22708.64|22628.64|22707.58|22627.58|10
1736926890000|2025-01-15 07:41:30|22708.08|22628.08|22706.93|22626.93|22708.6|22628.6|22706.53|22626.53|10
1736926900000|2025-01-15 07:41:40|22706.34|22626.34|22703.52|22623.52|22706.34|22626.34|22703.52|22623.52|10
1736926910000|2025-01-15 07:41:50|22697.9|22617.9|22700.91|22620.91|22700.91|22620.91|22696.89|22616.89|10
1736926920000|2025-01-15 07:42:00|22701.26|22621.26|22704.08|22624.08|22705.15|22625.15|22701.26|22621.26|10
1736926930000|2025-01-15 07:42:10|22704.67|22624.67|22708.63|22628.63|22708.63|22628.63|22704.67|22624.67|10
1736926940000|2025-01-15 07:42:20|22708.68|22628.68|22707.51|22627.51|22711.27|22631.27|22707.27|22627.27|10
1736926950000|2025-01-15 07:42:30|22706.95|22626.95|22708.18|22628.18|22708.21|22628.21|22706.95|22626.95|10
1736926960000|2025-01-15 07:42:40|22708.1|22628.1|22703.83|22623.83|22708.1|22628.1|22703.83|22623.83|10
1736926970000|2025-01-15 07:42:50|22703.61|22623.61|22701.82|22621.82|22703.62|22623.62|22701.82|22621.82|10
1736926980000|2025-01-15 07:43:00|22701.75|22621.75|22702.88|22622.88|22702.98|22622.98|22701.75|22621.75|10
1736926990000|2025-01-15 07:43:10|22702.34|22622.34|22703.63|22623.63|22703.72|22623.72|22702.19|22622.19|10
1736927000000|2025-01-15 07:43:20|22703.68|22623.68|22702.09|22622.09|22704.14|22624.14|22702.09|22622.09|8
1736927010000|2025-01-15 07:43:30|22702.35|22622.35|22702.26|22622.26|22703.35|22623.35|22702.26|22622.26|10
1736927020000|2025-01-15 07:43:40|22702.34|22622.34|22704.78|22624.78|22705.06|22625.06|22702.34|22622.34|10
1736927030000|2025-01-15 07:43:50|22704.24|22624.24|22705.03|22625.03|22705.25|22625.25|22703.91|22623.91|10
1736927040000|2025-01-15 07:44:00|22705.22|22625.22|22705.32|22625.32|22706.21|22626.21|22705.14|22625.14|10
1736927050000|2025-01-15 07:44:10|22705.6|22625.6|22707.07|22627.07|22707.07|22627.07|22704.44|22624.44|10
1736927060000|2025-01-15 07:44:20|22707.23|22627.23|22708.59|22628.59|22709.12|22629.12|22707.23|22627.23|10
1736927070000|2025-01-15 07:44:30|22708.51|22628.51|22707.31|22627.31|22708.58|22628.58|22707.31|22627.31|10
1736927080000|2025-01-15 07:44:40|22707.47|22627.47|22706.25|22626.25|22707.47|22627.47|22706.23|22626.23|9
1736927090000|2025-01-15 07:44:50|22706.09|22626.09|22702.45|22622.45|22706.09|22626.09|22702.45|22622.45|9
1736927100000|2025-01-15 07:45:00|22702.03|22622.03|22701.6|22621.6|22702.08|22622.08|22701.22|22621.22|10
1736927110000|2025-01-15 07:45:10|22701.69|22621.69|22702.37|22622.37|22702.37|22622.37|22698.88|22618.88|10
1736927120000|2025-01-15 07:45:20|22703.64|22623.64|22698.59|22618.59|22703.75|22623.75|22698.59|22618.59|10
1736927130000|2025-01-15 07:45:30|22698.72|22618.72|22699.21|22619.21|22699.21|22619.21|22697.51|22617.51|9
1736927140000|2025-01-15 07:45:40|22698.03|22618.03|22704.71|22624.71|22705.09|22625.09|22697.85|22617.85|10
1736927150000|2025-01-15 07:45:50|22704.73|22624.73|22705.68|22625.68|22706.58|22626.58|22704.73|22624.73|9
1736927160000|2025-01-15 07:46:00|22705.63|22625.63|22705.8|22625.8|22706.22|22626.22|22705.3|22625.3|10
1736927170000|2025-01-15 07:46:10|22705.81|22625.81|22706.76|22626.76|22706.76|22626.76|22704.91|22624.91|10
1736927180000|2025-01-15 07:46:20|22706.57|22626.57|22705.36|22625.36|22706.57|22626.57|22705.24|22625.24|10
1736927190000|2025-01-15 07:46:30|22705.8|22625.8|22706.08|22626.08|22706.31|22626.31|22705.69|22625.69|10
1736927200000|2025-01-15 07:46:40|22704.8|22624.8|22704.31|22624.31|22704.89|22624.89|22704.31|22624.31|10
1736927210000|2025-01-15 07:46:50|22703.99|22623.99|22703.07|22623.07|22704.87|22624.87|22702.93|22622.93|10
1736927220000|2025-01-15 07:47:00|22703.51|22623.51|22704.66|22624.66|22704.94|22624.94|22703.51|22623.51|10
1736927230000|2025-01-15 07:47:10|22704.81|22624.81|22706.63|22626.63|22706.63|22626.63|22704.81|22624.81|10
1736927240000|2025-01-15 07:47:20|22706.76|22626.76|22707.21|22627.21|22707.21|22627.21|22706.35|22626.35|10
1736927250000|2025-01-15 07:47:30|22707.2|22627.2|22708.09|22628.09|22708.1|22628.1|22707.19|22627.19|10
1736927260000|2025-01-15 07:47:40|22709.05|22629.05|22706.35|22626.35|22710.4|22630.4|22706.35|22626.35|10
1736927270000|2025-01-15 07:47:50|22705.98|22625.98|22698.96|22618.96|22705.98|22625.98|22698.96|22618.96|10
1736927280000|2025-01-15 07:48:00|22699.43|22619.43|22695.2|22615.2|22699.51|22619.51|22694.92|22614.92|10
1736927290000|2025-01-15 07:48:10|22695.54|22615.54|22698.4|22618.4|22700.69|22620.69|22695.54|22615.54|10
1736927300000|2025-01-15 07:48:20|22698.14|22618.14|22700.07|22620.07|22700.07|22620.07|22698.14|22618.14|10
1736927310000|2025-01-15 07:48:30|22701.16|22621.16|22703.26|22623.26|22703.26|22623.26|22701.16|22621.16|10
1736927320000|2025-01-15 07:48:40|22703.36|22623.36|22699.36|22619.36|22703.36|22623.36|22699.36|22619.36|10
1736927330000|2025-01-15 07:48:50|22699.26|22619.26|22699.17|22619.17|22699.26|22619.26|22698.89|22618.89|10
1736927340000|2025-01-15 07:49:00|22699.36|22619.36|22699.73|22619.73|22699.94|22619.94|22698.84|22618.84|10
1736927350000|2025-01-15 07:49:10|22699.92|22619.92|22707.22|22627.22|22707.22|22627.22|22699.92|22619.92|10
1736927360000|2025-01-15 07:49:20|22707.43|22627.43|22707.4|22627.4|22707.85|22627.85|22707.03|22627.03|10
1736927370000|2025-01-15 07:49:30|22707.22|22627.22|22707.32|22627.32|22707.63|22627.63|22707.01|22627.01|9
1736927380000|2025-01-15 07:49:40|22707.36|22627.36|22707.5|22627.5|22708.07|22628.07|22707.36|22627.36|10
1736927390000|2025-01-15 07:49:50|22707.11|22627.11|22706.06|22626.06|22707.29|22627.29|22706.04|22626.04|10
1736927400000|2025-01-15 07:50:00|22706.35|22626.35|22708.09|22628.09|22708.14|22628.14|22706.35|22626.35|10
1736927410000|2025-01-15 07:50:10|22708.62|22628.62|22709|22629|22710.24|22630.24|22708.62|22628.62|9
1736927420000|2025-01-15 07:50:20|22709.4|22629.4|22709.87|22629.87|22709.88|22629.88|22707.35|22627.35|10
1736927430000|2025-01-15 07:50:30|22709.82|22629.82|22708.26|22628.26|22709.83|22629.83|22708.26|22628.26|10
1736927440000|2025-01-15 07:50:40|22707.81|22627.81|22706.36|22626.36|22708.07|22628.07|22706.19|22626.19|9
1736927450000|2025-01-15 07:50:50|22706.19|22626.19|22703.54|22623.54|22706.19|22626.19|22703.44|22623.44|9
1736927460000|2025-01-15 07:51:00|22703.29|22623.29|22703.67|22623.67|22704.1|22624.1|22703.29|22623.29|9
1736927470000|2025-01-15 07:51:10|22703.77|22623.77|22703.14|22623.14|22703.99|22623.99|22703.14|22623.14|10
1736927480000|2025-01-15 07:51:20|22703.09|22623.09|22703.34|22623.34|22703.85|22623.85|22703.05|22623.05|9
1736927490000|2025-01-15 07:51:30|22703.35|22623.35|22703.36|22623.36|22703.36|22623.36|22702.84|22622.84|10
1736927500000|2025-01-15 07:51:40|22703.75|22623.75|22706.98|22626.98|22707.48|22627.48|22703.75|22623.75|10
1736927510000|2025-01-15 07:51:50|22707.04|22627.04|22704.74|22624.74|22707.39|22627.39|22704.74|22624.74|10
1736927520000|2025-01-15 07:52:00|22704.08|22624.08|22704.58|22624.58|22704.61|22624.61|22703.71|22623.71|9
1736927530000|2025-01-15 07:52:10|22702.85|22622.85|22704.51|22624.51|22704.73|22624.73|22702.4|22622.4|10
1736927540000|2025-01-15 07:52:20|22703.9|22623.9|22701.39|22621.39|22704.62|22624.62|22701.36|22621.36|10
1736927550000|2025-01-15 07:52:30|22701.23|22621.23|22699.89|22619.89|22701.95|22621.95|22697.31|22617.31|10
1736927560000|2025-01-15 07:52:40|22699.84|22619.84|22700.95|22620.95|22700.95|22620.95|22699.59|22619.59|10
1736927570000|2025-01-15 07:52:50|22701.15|22621.15|22703.12|22623.12|22704.27|22624.27|22701.15|22621.15|9
1736927580000|2025-01-15 07:53:00|22703.02|22623.02|22702.62|22622.62|22704.19|22624.19|22702.54|22622.54|9
1736927590000|2025-01-15 07:53:10|22702.09|22622.09|22701.87|22621.87|22702.74|22622.74|22701.54|22621.54|10
1736927600000|2025-01-15 07:53:20|22701.8|22621.8|22701.79|22621.79|22702.91|22622.91|22701.59|22621.59|10
1736927610000|2025-01-15 07:53:30|22701.65|22621.65|22700.77|22620.77|22701.72|22621.72|22700.77|22620.77|8
1736927620000|2025-01-15 07:53:40|22700.74|22620.74|22695.46|22615.46|22700.74|22620.74|22695.46|22615.46|9
1736927630000|2025-01-15 07:53:50|22695.5|22615.5|22691.01|22611.01|22695.5|22615.5|22690.33|22610.33|10
1736927640000|2025-01-15 07:54:00|22691.13|22611.13|22692.07|22612.07|22692.16|22612.16|22690.97|22610.97|10
1736927650000|2025-01-15 07:54:10|22691.64|22611.64|22689.14|22609.14|22691.64|22611.64|22689.14|22609.14|10
1736927660000|2025-01-15 07:54:20|22688.69|22608.69|22692.61|22612.61|22693.65|22613.65|22688.69|22608.69|10
1736927670000|2025-01-15 07:54:30|22692.6|22612.6|22690.07|22610.07|22692.6|22612.6|22689.56|22609.56|10
1736927680000|2025-01-15 07:54:40|22689.3|22609.3|22689.49|22609.49|22689.49|22609.49|22688.37|22608.37|9
1736927690000|2025-01-15 07:54:50|22689.56|22609.56|22692.37|22612.37|22692.37|22612.37|22689.56|22609.56|10
1736927700000|2025-01-15 07:55:00|22692.52|22612.52|22696.31|22616.31|22697.05|22617.05|22692.52|22612.52|10
1736927710000|2025-01-15 07:55:10|22696.27|22616.27|22699.9|22619.9|22699.9|22619.9|22696.21|22616.21|10
1736927720000|2025-01-15 07:55:20|22700.21|22620.21|22701.56|22621.56|22703.23|22623.23|22700.21|22620.21|10
1736927730000|2025-01-15 07:55:30|22701.58|22621.58|22700.06|22620.06|22701.58|22621.58|22700.06|22620.06|9
1736927740000|2025-01-15 07:55:40|22700.22|22620.22|22700.04|22620.04|22700.71|22620.71|22700.04|22620.04|9
1736927750000|2025-01-15 07:55:50|22699.89|22619.89|22700.02|22620.02|22700.02|22620.02|22699.82|22619.82|9
1736927760000|2025-01-15 07:56:00|22700|22620|22702.84|22622.84|22702.84|22622.84|22699.95|22619.95|9
1736927770000|2025-01-15 07:56:10|22702.53|22622.53|22703.86|22623.86|22703.86|22623.86|22701.36|22621.36|10
1736927780000|2025-01-15 07:56:20|22704.46|22624.46|22704.15|22624.15|22704.46|22624.46|22703.99|22623.99|8
1736927790000|2025-01-15 07:56:30|22704.43|22624.43|22704.6|22624.6|22704.6|22624.6|22704.43|22624.43|8
1736927800000|2025-01-15 07:56:40|22704.54|22624.54|22705.08|22625.08|22705.38|22625.38|22704.35|22624.35|9
1736927810000|2025-01-15 07:56:50|22705.12|22625.12|22706.36|22626.36|22706.36|22626.36|22705.06|22625.06|10
1736927820000|2025-01-15 07:57:00|22706.53|22626.53|22710.5|22630.5|22710.85|22630.85|22706.53|22626.53|10
1736927830000|2025-01-15 07:57:10|22710.31|22630.31|22702.66|22622.66|22710.31|22630.31|22702.66|22622.66|10
1736927840000|2025-01-15 07:57:20|22702.62|22622.62|22703.98|22623.98|22704.11|22624.11|22701.67|22621.67|10
1736927850000|2025-01-15 07:57:30|22703.68|22623.68|22705.02|22625.02|22705.02|22625.02|22703.68|22623.68|10
1736927860000|2025-01-15 07:57:40|22704.72|22624.72|22703.62|22623.62|22704.72|22624.72|22703.33|22623.33|8
1736927870000|2025-01-15 07:57:50|22703.3|22623.3|22702.46|22622.46|22703.3|22623.3|22702.35|22622.35|10
1736927880000|2025-01-15 07:58:00|22703.05|22623.05|22703.4|22623.4|22703.7|22623.7|22703.05|22623.05|9
1736927890000|2025-01-15 07:58:10|22703.23|22623.23|22703.63|22623.63|22703.8|22623.8|22703.23|22623.23|10
1736927900000|2025-01-15 07:58:20|22703.67|22623.67|22703.85|22623.85|22704.54|22624.54|22703.67|22623.67|9
1736927910000|2025-01-15 07:58:30|22703.86|22623.86|22702.6|22622.6|22704.44|22624.44|22702.6|22622.6|10
1736927920000|2025-01-15 07:58:40|22702.39|22622.39|22702.4|22622.4|22702.56|22622.56|22702.01|22622.01|10
1736927930000|2025-01-15 07:58:50|22703.09|22623.09|22703.02|22623.02|22703.09|22623.09|22702.94|22622.94|10
1736927940000|2025-01-15 07:59:00|22703.52|22623.52|22706.83|22626.83|22706.83|22626.83|22703.52|22623.52|9
1736927950000|2025-01-15 07:59:10|22706.85|22626.85|22717.73|22637.73|22719.17|22639.17|22706.85|22626.85|9
1736927960000|2025-01-15 07:59:20|22717.18|22637.18|22716.9|22636.9|22717.18|22637.18|22714.97|22634.97|10
1736927970000|2025-01-15 07:59:30|22717.16|22637.16|22718.39|22638.39|22718.53|22638.53|22717.16|22637.16|7
1736927980000|2025-01-15 07:59:40|22718.37|22638.37|22718.94|22638.94|22719.42|22639.42|22718.37|22638.37|9
1736927990000|2025-01-15 07:59:50|22718.91|22638.91|22706.87|22626.87|22719.08|22639.08|22706.47|22626.47|10
1736928000000|2025-01-15 08:00:00|22706.88|22626.88|22707.87|22627.87|22707.95|22627.95|22706.03|22626.03|10
1736928010000|2025-01-15 08:00:10|22707.82|22627.82|22712.12|22632.12|22712.12|22632.12|22707.82|22627.82|10
1736928020000|2025-01-15 08:00:20|22711.94|22631.94|22711.95|22631.95|22712.29|22632.29|22710.98|22630.98|10
1736928030000|2025-01-15 08:00:30|22711.84|22631.84|22710.56|22630.56|22712.85|22632.85|22710.36|22630.36|9
1736928040000|2025-01-15 08:00:40|22710.35|22630.35|22709.22|22629.22|22715.91|22635.91|22709.22|22629.22|10
1736928050000|2025-01-15 08:00:50|22708.9|22628.9|22705.88|22625.88|22708.9|22628.9|22705.75|22625.75|9
1736928060000|2025-01-15 08:01:00|22706.32|22626.32|22707.02|22627.02|22708.19|22628.19|22706.27|22626.27|10
1736928070000|2025-01-15 08:01:10|22707.01|22627.01|22711.17|22631.17|22711.39|22631.39|22707.01|22627.01|10
1736928080000|2025-01-15 08:01:20|22711.24|22631.24|22712|22632|22712.21|22632.21|22711.03|22631.03|10
1736928090000|2025-01-15 08:01:30|22712.03|22632.03|22703.96|22623.96|22712.03|22632.03|22703.86|22623.86|10
1736928100000|2025-01-15 08:01:40|22704.71|22624.71|22705.27|22625.27|22705.27|22625.27|22703.76|22623.76|10
1736928110000|2025-01-15 08:01:50|22706.35|22626.35|22707.16|22627.16|22707.47|22627.47|22706.35|22626.35|10
1736928120000|2025-01-15 08:02:00|22707.03|22627.03|22713.81|22633.81|22713.81|22633.81|22707.01|22627.01|10
1736928130000|2025-01-15 08:02:10|22713.41|22633.41|22714.81|22634.81|22714.81|22634.81|22712.88|22632.88|9
1736928140000|2025-01-15 08:02:20|22714.87|22634.87|22717.05|22637.05|22717.05|22637.05|22714.87|22634.87|9
1736928150000|2025-01-15 08:02:30|22717.07|22637.07|22720.18|22640.18|22720.27|22640.27|22717.07|22637.07|10
1736928160000|2025-01-15 08:02:40|22720.32|22640.32|22721.69|22641.69|22722.5|22642.5|22720.32|22640.32|10
1736928170000|2025-01-15 08:02:50|22721.33|22641.33|22722.65|22642.65|22722.92|22642.92|22721.33|22641.33|10
1736928180000|2025-01-15 08:03:00|22722.66|22642.66|22725.38|22645.38|22725.38|22645.38|22721.33|22641.33|10
1736928190000|2025-01-15 08:03:10|22725.88|22645.88|22728.1|22648.1|22728.1|22648.1|22725.88|22645.88|10
1736928200000|2025-01-15 08:03:20|22729.42|22649.42|22730.87|22650.87|22731.3|22651.3|22729.42|22649.42|10
1736928210000|2025-01-15 08:03:30|22732.42|22652.42|22736.01|22656.01|22736.01|22656.01|22732.42|22652.42|10
1736928220000|2025-01-15 08:03:40|22736.36|22656.36|22737.32|22657.32|22737.48|22657.48|22736.36|22656.36|10
1736928230000|2025-01-15 08:03:50|22736.28|22656.28|22738.18|22658.18|22738.18|22658.18|22736.28|22656.28|10
1736928240000|2025-01-15 08:04:00|22738.52|22658.52|22737.93|22657.93|22738.52|22658.52|22737.35|22657.35|9
1736928250000|2025-01-15 08:04:10|22737.86|22657.86|22734.75|22654.75|22737.87|22657.87|22734.75|22654.75|10
1736928260000|2025-01-15 08:04:20|22733.66|22653.66|22728.91|22648.91|22733.85|22653.85|22728.91|22648.91|10
1736928270000|2025-01-15 08:04:30|22728.93|22648.93|22727.99|22647.99|22728.99|22648.99|22727.16|22647.16|10
1736928280000|2025-01-15 08:04:40|22728.52|22648.52|22730.89|22650.89|22730.89|22650.89|22728.52|22648.52|10
1736928290000|2025-01-15 08:04:50|22730.69|22650.69|22730.94|22650.94|22731.42|22651.42|22730.65|22650.65|10
1736928300000|2025-01-15 08:05:00|22731.32|22651.32|22727.92|22647.92|22731.33|22651.33|22727.92|22647.92|9
1736928310000|2025-01-15 08:05:10|22726.18|22646.18|22724.25|22644.25|22726.18|22646.18|22724.25|22644.25|10
1736928320000|2025-01-15 08:05:20|22724.21|22644.21|22722.38|22642.38|22724.83|22644.83|22722.34|22642.34|10
1736928330000|2025-01-15 08:05:30|22722.33|22642.33|22721.75|22641.75|22722.53|22642.53|22721.69|22641.69|10
1736928340000|2025-01-15 08:05:40|22721.48|22641.48|22722|22642|22722|22642|22720.97|22640.97|10
1736928350000|2025-01-15 08:05:50|22722.43|22642.43|22724.96|22644.96|22725.2|22645.2|22722.43|22642.43|10
1736928360000|2025-01-15 08:06:00|22724.19|22644.19|22720.48|22640.48|22724.32|22644.32|22720.48|22640.48|10
1736928370000|2025-01-15 08:06:10|22719.55|22639.55|22719.09|22639.09|22719.55|22639.55|22719.09|22639.09|10
1736928380000|2025-01-15 08:06:20|22718.84|22638.84|22717.97|22637.97|22718.9|22638.9|22717.71|22637.71|10
1736928390000|2025-01-15 08:06:30|22717.58|22637.58|22716.25|22636.25|22717.58|22637.58|22716.21|22636.21|10
1736928400000|2025-01-15 08:06:40|22715.82|22635.82|22716.55|22636.55|22716.64|22636.64|22715.78|22635.78|10
1736928410000|2025-01-15 08:06:50|22717|22637|22713.96|22633.96|22717.34|22637.34|22713.96|22633.96|10
1736928420000|2025-01-15 08:07:00|22713.94|22633.94|22714.05|22634.05|22714.14|22634.14|22713.73|22633.73|10
1736928430000|2025-01-15 08:07:10|22713.64|22633.64|22711.78|22631.78|22713.89|22633.89|22711.78|22631.78|10
1736928440000|2025-01-15 08:07:20|22711.72|22631.72|22712.72|22632.72|22712.72|22632.72|22711.46|22631.46|10
1736928450000|2025-01-15 08:07:30|22712.77|22632.77|22711.9|22631.9|22713.6|22633.6|22711.9|22631.9|10
1736928460000|2025-01-15 08:07:40|22711.61|22631.61|22711.42|22631.42|22711.61|22631.61|22710.69|22630.69|10
1736928470000|2025-01-15 08:07:50|22711.38|22631.38|22708.67|22628.67|22711.38|22631.38|22708.67|22628.67|10
1736928480000|2025-01-15 08:08:00|22708.64|22628.64|22706.3|22626.3|22708.79|22628.79|22706.3|22626.3|10
1736928490000|2025-01-15 08:08:10|22706.45|22626.45|22706.32|22626.32|22706.71|22626.71|22705.41|22625.41|10
1736928500000|2025-01-15 08:08:20|22706.18|22626.18|22704.35|22624.35|22706.55|22626.55|22704.35|22624.35|10
1736928510000|2025-01-15 08:08:30|22704.37|22624.37|22706.03|22626.03|22706.23|22626.23|22703.86|22623.86|9
1736928520000|2025-01-15 08:08:40|22705.97|22625.97|22707.92|22627.92|22708.2|22628.2|22705.97|22625.97|9
1736928530000|2025-01-15 08:08:50|22707.85|22627.85|22708.36|22628.36|22708.36|22628.36|22707.84|22627.84|10
1736928540000|2025-01-15 08:09:00|22708.41|22628.41|22708.08|22628.08|22708.41|22628.41|22707.82|22627.82|9
1736928550000|2025-01-15 08:09:10|22708.52|22628.52|22711.92|22631.92|22712.35|22632.35|22708.52|22628.52|10
1736928560000|2025-01-15 08:09:20|22711.64|22631.64|22712.37|22632.37|22712.48|22632.48|22711.61|22631.61|10
1736928570000|2025-01-15 08:09:30|22712.25|22632.25|22712.39|22632.39|22712.39|22632.39|22712.08|22632.08|10
1736928580000|2025-01-15 08:09:40|22712.84|22632.84|22714.58|22634.58|22714.58|22634.58|22712.84|22632.84|10
1736928590000|2025-01-15 08:09:50|22714.51|22634.51|22715.96|22635.96|22715.98|22635.98|22713.94|22633.94|10
1736928600000|2025-01-15 08:10:00|22715.78|22635.78|22716.57|22636.57|22716.57|22636.57|22714.94|22634.94|10
1736928610000|2025-01-15 08:10:10|22715.99|22635.99|22715.64|22635.64|22717.38|22637.38|22715.64|22635.64|10
1736928620000|2025-01-15 08:10:20|22715.8|22635.8|22716.54|22636.54|22716.7|22636.7|22715.66|22635.66|10
1736928630000|2025-01-15 08:10:30|22715.91|22635.91|22716.1|22636.1|22716.43|22636.43|22715.91|22635.91|9
1736928640000|2025-01-15 08:10:40|22716.11|22636.11|22715.9|22635.9|22716.93|22636.93|22715.9|22635.9|10
1736928650000|2025-01-15 08:10:50|22715.33|22635.33|22713.67|22633.67|22715.33|22635.33|22712.81|22632.81|10
1736928660000|2025-01-15 08:11:00|22713.66|22633.66|22718.78|22638.78|22718.78|22638.78|22713.45|22633.45|10
1736928670000|2025-01-15 08:11:10|22718.76|22638.76|22720.06|22640.06|22720.15|22640.15|22718.76|22638.76|10
1736928680000|2025-01-15 08:11:20|22720.05|22640.05|22720.68|22640.68|22720.68|22640.68|22720.03|22640.03|9
1736928690000|2025-01-15 08:11:30|22720.63|22640.63|22721.77|22641.77|22721.77|22641.77|22720.45|22640.45|10
1736928700000|2025-01-15 08:11:40|22721.89|22641.89|22723.46|22643.46|22723.46|22643.46|22721.88|22641.88|8
1736928710000|2025-01-15 08:11:50|22723.62|22643.62|22723.73|22643.73|22724.63|22644.63|22723.53|22643.53|10
1736928720000|2025-01-15 08:12:00|22723.7|22643.7|22724.7|22644.7|22724.7|22644.7|22723.64|22643.64|9
1736928730000|2025-01-15 08:12:10|22723.99|22643.99|22724.35|22644.35|22725.49|22645.49|22723.99|22643.99|9
1736928740000|2025-01-15 08:12:20|22724.5|22644.5|22725.02|22645.02|22725.02|22645.02|22724.05|22644.05|9
1736928750000|2025-01-15 08:12:30|22725.08|22645.08|22726.26|22646.26|22726.26|22646.26|22724.89|22644.89|9
1736928760000|2025-01-15 08:12:40|22726.49|22646.49|22728.7|22648.7|22729.46|22649.46|22726.49|22646.49|10
1736928770000|2025-01-15 08:12:50|22728.64|22648.64|22731.15|22651.15|22731.15|22651.15|22727.52|22647.52|10
1736928780000|2025-01-15 08:13:00|22731.36|22651.36|22730.71|22650.71|22731.36|22651.36|22730.54|22650.54|10
1736928790000|2025-01-15 08:13:10|22730.61|22650.61|22730.5|22650.5|22730.61|22650.61|22730.37|22650.37|10
1736928800000|2025-01-15 08:13:20|22730.2|22650.2|22729.56|22649.56|22730.24|22650.24|22729.37|22649.37|10
1736928810000|2025-01-15 08:13:30|22729.49|22649.49|22730.17|22650.17|22730.17|22650.17|22729.27|22649.27|10
1736928820000|2025-01-15 08:13:40|22730.26|22650.26|22728.01|22648.01|22730.26|22650.26|22728.01|22648.01|10
1736928830000|2025-01-15 08:13:50|22728.04|22648.04|22727.35|22647.35|22728.04|22648.04|22727.35|22647.35|9
1736928840000|2025-01-15 08:14:00|22727.28|22647.28|22725.18|22645.18|22727.28|22647.28|22725.08|22645.08|10
1736928850000|2025-01-15 08:14:10|22725.15|22645.15|22725.29|22645.29|22725.35|22645.35|22725.15|22645.15|8
1736928860000|2025-01-15 08:14:20|22725.95|22645.95|22725.41|22645.41|22726.19|22646.19|22725.29|22645.29|10
1736928870000|2025-01-15 08:14:30|22725.42|22645.42|22724.54|22644.54|22725.68|22645.68|22724.54|22644.54|10
1736928880000|2025-01-15 08:14:40|22723.67|22643.67|22722.34|22642.34|22723.71|22643.71|22722.34|22642.34|10
1736928890000|2025-01-15 08:14:50|22722.12|22642.12|22720.79|22640.79|22722.12|22642.12|22720.79|22640.79|10
1736928900000|2025-01-15 08:15:00|22720.77|22640.77|22720.08|22640.08|22721.25|22641.25|22719.1|22639.1|9
1736928910000|2025-01-15 08:15:10|22719.99|22639.99|22717.74|22637.74|22719.99|22639.99|22717.74|22637.74|10
1736928920000|2025-01-15 08:15:20|22717.84|22637.84|22719.05|22639.05|22719.05|22639.05|22717.66|22637.66|10
1736928930000|2025-01-15 08:15:30|22718.97|22638.97|22719.1|22639.1|22719.29|22639.29|22718.97|22638.97|10
1736928940000|2025-01-15 08:15:40|22718.39|22638.39|22715.39|22635.39|22718.39|22638.39|22715.39|22635.39|9
1736928950000|2025-01-15 08:15:50|22715.14|22635.14|22711.57|22631.57|22715.14|22635.14|22711.57|22631.57|10
1736928960000|2025-01-15 08:16:00|22711.47|22631.47|22709.85|22629.85|22712.24|22632.24|22709.79|22629.79|10
1736928970000|2025-01-15 08:16:10|22709.25|22629.25|22707.42|22627.42|22709.25|22629.25|22707.22|22627.22|10
1736928980000|2025-01-15 08:16:20|22707.39|22627.39|22708.63|22628.63|22709.26|22629.26|22707.03|22627.03|10
1736928990000|2025-01-15 08:16:30|22708.3|22628.3|22707.22|22627.22|22708.3|22628.3|22706.72|22626.72|9
1736929000000|2025-01-15 08:16:40|22707.31|22627.31|22705.65|22625.65|22707.31|22627.31|22705.65|22625.65|10
1736929010000|2025-01-15 08:16:50|22705.58|22625.58|22703.16|22623.16|22705.82|22625.82|22703.04|22623.04|10
1736929020000|2025-01-15 08:17:00|22703.39|22623.39|22703.42|22623.42|22704.07|22624.07|22703.36|22623.36|10
1736929030000|2025-01-15 08:17:10|22703.41|22623.41|22702.47|22622.47|22703.68|22623.68|22702.47|22622.47|10
1736929040000|2025-01-15 08:17:20|22702.48|22622.48|22701.65|22621.65|22702.8|22622.8|22701.65|22621.65|10
1736929050000|2025-01-15 08:17:30|22701.71|22621.71|22703.67|22623.67|22703.71|22623.71|22701.71|22621.71|9
1736929060000|2025-01-15 08:17:40|22704.03|22624.03|22705.97|22625.97|22705.97|22625.97|22704.03|22624.03|10
1736929070000|2025-01-15 08:17:50|22705.39|22625.39|22703.34|22623.34|22705.62|22625.62|22703.34|22623.34|10
1736929080000|2025-01-15 08:18:00|22702.82|22622.82|22702.4|22622.4|22702.82|22622.82|22702|22622|10
1736929090000|2025-01-15 08:18:10|22702.41|22622.41|22702.29|22622.29|22703.7|22623.7|22702.13|22622.13|10
1736929100000|2025-01-15 08:18:20|22702.25|22622.25|22699.01|22619.01|22702.25|22622.25|22698.94|22618.94|10
1736929110000|2025-01-15 08:18:30|22701.15|22621.15|22701.37|22621.37|22702.5|22622.5|22700.3|22620.3|9
1736929120000|2025-01-15 08:18:40|22702.26|22622.26|22704.56|22624.56|22704.56|22624.56|22701.91|22621.91|10
1736929130000|2025-01-15 08:18:50|22704.84|22624.84|22708.99|22628.99|22708.99|22628.99|22704.84|22624.84|10
1736929140000|2025-01-15 08:19:00|22708.35|22628.35|22705.84|22625.84|22708.35|22628.35|22705.84|22625.84|9
1736929150000|2025-01-15 08:19:10|22705.53|22625.53|22705.17|22625.17|22705.53|22625.53|22704.65|22624.65|10
1736929160000|2025-01-15 08:19:20|22705.28|22625.28|22705.81|22625.81|22705.81|22625.81|22705.2|22625.2|10
1736929170000|2025-01-15 08:19:30|22705.71|22625.71|22703.43|22623.43|22706.24|22626.24|22703.43|22623.43|10
1736929180000|2025-01-15 08:19:40|22702.41|22622.41|22700.67|22620.67|22702.51|22622.51|22700.67|22620.67|10
1736929190000|2025-01-15 08:19:50|22700.51|22620.51|22700.78|22620.78|22700.78|22620.78|22700.51|22620.51|6
1736929200000|2025-01-15 08:20:00|22700.89|22620.89|22697.67|22617.67|22701.86|22621.86|22697.36|22617.36|9
1736929210000|2025-01-15 08:20:10|22697.26|22617.26|22694.86|22614.86|22697.26|22617.26|22694.86|22614.86|10
1736929220000|2025-01-15 08:20:20|22694.67|22614.67|22697.71|22617.71|22697.71|22617.71|22694.67|22614.67|10
1736929230000|2025-01-15 08:20:30|22697.68|22617.68|22698.2|22618.2|22698.37|22618.37|22696.87|22616.87|9
1736929240000|2025-01-15 08:20:40|22698.18|22618.18|22698.2|22618.2|22698.51|22618.51|22698.18|22618.18|9
1736929250000|2025-01-15 08:20:50|22697.83|22617.83|22697.21|22617.21|22697.83|22617.83|22695.65|22615.65|10
1736929260000|2025-01-15 08:21:00|22697.19|22617.19|22697.61|22617.61|22697.61|22617.61|22697.19|22617.19|8
1736929270000|2025-01-15 08:21:10|22697.63|22617.63|22699.82|22619.82|22699.82|22619.82|22697.61|22617.61|10
1736929280000|2025-01-15 08:21:20|22700.47|22620.47|22703.52|22623.52|22703.52|22623.52|22700.47|22620.47|9
1736929290000|2025-01-15 08:21:30|22703.32|22623.32|22706.06|22626.06|22706.06|22626.06|22703.32|22623.32|9
1736929300000|2025-01-15 08:21:40|22706.47|22626.47|22707.33|22627.33|22707.33|22627.33|22705.73|22625.73|10
1736929310000|2025-01-15 08:21:50|22707.29|22627.29|22706.66|22626.66|22707.29|22627.29|22706.4|22626.4|9
1736929320000|2025-01-15 08:22:00|22706.79|22626.79|22711.75|22631.75|22711.75|22631.75|22706.67|22626.67|10
1736929330000|2025-01-15 08:22:10|22712.96|22632.96|22712.63|22632.63|22713.07|22633.07|22712.63|22632.63|10
1736929340000|2025-01-15 08:22:20|22711.75|22631.75|22713.02|22633.02|22713.48|22633.48|22711.72|22631.72|10
1736929350000|2025-01-15 08:22:30|22713.21|22633.21|22712.62|22632.62|22713.27|22633.27|22712.19|22632.19|10
1736929360000|2025-01-15 08:22:40|22712.4|22632.4|22713.97|22633.97|22713.97|22633.97|22712.4|22632.4|9
1736929370000|2025-01-15 08:22:50|22714.41|22634.41|22713.73|22633.73|22714.87|22634.87|22713.73|22633.73|10
1736929380000|2025-01-15 08:23:00|22713.58|22633.58|22710.36|22630.36|22713.58|22633.58|22710.36|22630.36|9
1736929390000|2025-01-15 08:23:10|22710.55|22630.55|22708.73|22628.73|22710.55|22630.55|22708.63|22628.63|10
1736929400000|2025-01-15 08:23:20|22708.78|22628.78|22707.15|22627.15|22708.78|22628.78|22707.06|22627.06|10
1736929410000|2025-01-15 08:23:30|22707.13|22627.13|22706.76|22626.76|22707.13|22627.13|22706.62|22626.62|9
1736929420000|2025-01-15 08:23:40|22706.78|22626.78|22706.83|22626.83|22706.83|22626.83|22706.61|22626.61|8
1736929430000|2025-01-15 08:23:50|22706.88|22626.88|22706.88|22626.88|22707.81|22627.81|22706.88|22626.88|9
1736929440000|2025-01-15 08:24:00|22706.87|22626.87|22707.08|22627.08|22707.71|22627.71|22706.8|22626.8|10
1736929450000|2025-01-15 08:24:10|22707.86|22627.86|22709.27|22629.27|22709.27|22629.27|22707.86|22627.86|10
1736929460000|2025-01-15 08:24:20|22710.01|22630.01|22715.26|22635.26|22715.49|22635.49|22710.01|22630.01|10
1736929470000|2025-01-15 08:24:30|22715.14|22635.14|22716.45|22636.45|22716.76|22636.76|22714.43|22634.43|9
1736929480000|2025-01-15 08:24:40|22716.36|22636.36|22715.09|22635.09|22716.36|22636.36|22715.09|22635.09|9
1736929490000|2025-01-15 08:24:50|22715.36|22635.36|22715.8|22635.8|22716.3|22636.3|22715.08|22635.08|10
1736929500000|2025-01-15 08:25:00|22715.99|22635.99|22717.36|22637.36|22717.36|22637.36|22715.92|22635.92|10
1736929510000|2025-01-15 08:25:10|22717.28|22637.28|22722.63|22642.63|22722.63|22642.63|22717.28|22637.28|10
1736929520000|2025-01-15 08:25:20|22724.97|22644.97|22729.95|22649.95|22729.95|22649.95|22724.97|22644.97|10
1736929530000|2025-01-15 08:25:30|22731.81|22651.81|22734.69|22654.69|22734.8|22654.8|22731.81|22651.81|9
1736929540000|2025-01-15 08:25:40|22734.47|22654.47|22736.2|22656.2|22736.48|22656.48|22733.35|22653.35|10
1736929550000|2025-01-15 08:25:50|22736.24|22656.24|22737.72|22657.72|22737.79|22657.79|22736.24|22656.24|10
1736929560000|2025-01-15 08:26:00|22746.49|22666.49|22749.12|22669.12|22750.13|22670.13|22746.49|22666.49|10
1736929570000|2025-01-15 08:26:10|22748.65|22668.65|22748.75|22668.75|22749.46|22669.46|22748.18|22668.18|10
1736929580000|2025-01-15 08:26:20|22748.64|22668.64|22749.92|22669.92|22749.98|22669.98|22748.64|22668.64|10
1736929590000|2025-01-15 08:26:30|22749.93|22669.93|22751|22671|22751|22671|22749.91|22669.91|9
1736929600000|2025-01-15 08:26:40|22754.37|22674.37|22755.02|22675.02|22755.1|22675.1|22754.19|22674.19|10
1736929610000|2025-01-15 08:26:50|22755.01|22675.01|22756.88|22676.88|22758.23|22678.23|22755.01|22675.01|10
1736929620000|2025-01-15 08:27:00|22756.82|22676.82|22759.24|22679.24|22759.52|22679.52|22756.37|22676.37|10
1736929630000|2025-01-15 08:27:10|22759.7|22679.7|22760.4|22680.4|22761.52|22681.52|22759.7|22679.7|10
1736929640000|2025-01-15 08:27:20|22760.48|22680.48|22754.18|22674.18|22760.86|22680.86|22754.13|22674.13|10
1736929650000|2025-01-15 08:27:30|22754.1|22674.1|22752.44|22672.44|22754.62|22674.62|22752.44|22672.44|9
1736929660000|2025-01-15 08:27:40|22752.34|22672.34|22752.26|22672.26|22752.43|22672.43|22751.99|22671.99|9
1736929670000|2025-01-15 08:27:50|22752.2|22672.2|22757.82|22677.82|22758.04|22678.04|22752.2|22672.2|10
1736929680000|2025-01-15 08:28:00|22757.44|22677.44|22758.99|22678.99|22758.99|22678.99|22757.29|22677.29|10
1736929690000|2025-01-15 08:28:10|22758.01|22678.01|22758.83|22678.83|22758.83|22678.83|22758.01|22678.01|9
1736929700000|2025-01-15 08:28:20|22758.81|22678.81|22758.95|22678.95|22759.47|22679.47|22758.81|22678.81|10
1736929710000|2025-01-15 08:28:30|22758.8|22678.8|22758.88|22678.88|22759.24|22679.24|22758.8|22678.8|9
1736929720000|2025-01-15 08:28:40|22758.82|22678.82|22759.67|22679.67|22759.74|22679.74|22758.58|22678.58|9
1736929730000|2025-01-15 08:28:50|22759.62|22679.62|22758.33|22678.33|22759.67|22679.67|22758.33|22678.33|9
1736929740000|2025-01-15 08:29:00|22758.41|22678.41|22758.9|22678.9|22758.9|22678.9|22758.41|22678.41|9
1736929750000|2025-01-15 08:29:10|22758.96|22678.96|22760.78|22680.78|22760.78|22680.78|22758.96|22678.96|10
1736929760000|2025-01-15 08:29:20|22760.85|22680.85|22764.33|22684.33|22764.34|22684.34|22760.85|22680.85|8
1736929770000|2025-01-15 08:29:30|22764.1|22684.1|22763.16|22683.16|22764.12|22684.12|22763.16|22683.16|10
1736929780000|2025-01-15 08:29:40|22763.15|22683.15|22764.53|22684.53|22764.53|22684.53|22762.73|22682.73|10
1736929790000|2025-01-15 08:29:50|22765.15|22685.15|22767.66|22687.66|22767.66|22687.66|22765.15|22685.15|10
1736929800000|2025-01-15 08:30:00|22767.56|22687.56|22768.54|22688.54|22768.54|22688.54|22766.95|22686.95|9
1736929810000|2025-01-15 08:30:10|22767.98|22687.98|22769.16|22689.16|22770.3|22690.3|22766.57|22686.57|10
1736929820000|2025-01-15 08:30:20|22774.15|22694.15|22771.64|22691.64|22774.15|22694.15|22771.05|22691.05|10
1736929830000|2025-01-15 08:30:30|22772.11|22692.11|22764.5|22684.5|22772.11|22692.11|22764.5|22684.5|10
1736929840000|2025-01-15 08:30:40|22764.16|22684.16|22763.57|22683.57|22764.88|22684.88|22763.51|22683.51|10
1736929850000|2025-01-15 08:30:50|22763.61|22683.61|22762.09|22682.09|22763.78|22683.78|22762.09|22682.09|9
1736929860000|2025-01-15 08:31:00|22761.9|22681.9|22762.14|22682.14|22762.14|22682.14|22761.54|22681.54|10
1736929870000|2025-01-15 08:31:10|22762.24|22682.24|22762.6|22682.6|22762.6|22682.6|22762.1|22682.1|8
1736929880000|2025-01-15 08:31:20|22762.83|22682.83|22768.04|22688.04|22768.08|22688.08|22762.83|22682.83|10
1736929890000|2025-01-15 08:31:30|22768.13|22688.13|22766.46|22686.46|22768.48|22688.48|22766.46|22686.46|10
1736929900000|2025-01-15 08:31:40|22766.4|22686.4|22764.71|22684.71|22766.4|22686.4|22764.71|22684.71|10
1736929910000|2025-01-15 08:31:50|22764.68|22684.68|22765.92|22685.92|22765.92|22685.92|22763.65|22683.65|10
1736929920000|2025-01-15 08:32:00|22766.5|22686.5|22766.29|22686.29|22766.97|22686.97|22765.93|22685.93|10
1736929930000|2025-01-15 08:32:10|22766.5|22686.5|22767.9|22687.9|22767.9|22687.9|22766.48|22686.48|10
1736929940000|2025-01-15 08:32:20|22767.77|22687.77|22771.74|22691.74|22771.82|22691.82|22767.46|22687.46|10
1736929950000|2025-01-15 08:32:30|22771.67|22691.67|22767.11|22687.11|22772.36|22692.36|22766.45|22686.45|10
1736929960000|2025-01-15 08:32:40|22767.6|22687.6|22769.24|22689.24|22769.72|22689.72|22767.6|22687.6|10
1736929970000|2025-01-15 08:32:50|22769.3|22689.3|22769.57|22689.57|22769.57|22689.57|22769.23|22689.23|10
1736929980000|2025-01-15 08:33:00|22769.94|22689.94|22775.08|22695.08|22775.16|22695.16|22769.94|22689.94|9
1736929990000|2025-01-15 08:33:10|22775.13|22695.13|22775.17|22695.17|22775.23|22695.23|22774.86|22694.86|10
1736930000000|2025-01-15 08:33:20|22775.18|22695.18|22774.99|22694.99|22775.18|22695.18|22774.61|22694.61|6
1736930010000|2025-01-15 08:33:30|22774.83|22694.83|22773.18|22693.18|22775.05|22695.05|22773.18|22693.18|10
1736930020000|2025-01-15 08:33:40|22773.09|22693.09|22773.98|22693.98|22773.98|22693.98|22772.96|22692.96|9
1736930030000|2025-01-15 08:33:50|22773.71|22693.71|22772.73|22692.73|22773.71|22693.71|22772.51|22692.51|10
1736930040000|2025-01-15 08:34:00|22772.85|22692.85|22773.44|22693.44|22773.86|22693.86|22772.85|22692.85|9
1736930050000|2025-01-15 08:34:10|22773.09|22693.09|22770.04|22690.04|22773.09|22693.09|22770.01|22690.01|10
1736930060000|2025-01-15 08:34:20|22770.01|22690.01|22769.73|22689.73|22770.01|22690.01|22769.69|22689.69|9
1736930070000|2025-01-15 08:34:30|22769.7|22689.7|22770.84|22690.84|22770.84|22690.84|22769.7|22689.7|10
1736930080000|2025-01-15 08:34:40|22770.81|22690.81|22770.58|22690.58|22770.81|22690.81|22770.2|22690.2|9
1736930090000|2025-01-15 08:34:50|22770.77|22690.77|22771.05|22691.05|22771.43|22691.43|22770.77|22690.77|9
1736930100000|2025-01-15 08:35:00|22770.57|22690.57|22769.08|22689.08|22770.57|22690.57|22768.86|22688.86|9
1736930110000|2025-01-15 08:35:10|22768.73|22688.73|22768.32|22688.32|22768.73|22688.73|22766.9|22686.9|10
1736930120000|2025-01-15 08:35:20|22768.48|22688.48|22770.28|22690.28|22770.28|22690.28|22768.48|22688.48|10
1736930130000|2025-01-15 08:35:30|22770.25|22690.25|22770.32|22690.32|22770.35|22690.35|22770|22690|9
1736930140000|2025-01-15 08:35:40|22770.34|22690.34|22771.08|22691.08|22771.27|22691.27|22770.34|22690.34|10
1736930150000|2025-01-15 08:35:50|22771.07|22691.07|22772.99|22692.99|22773.11|22693.11|22771.06|22691.06|8
1736930160000|2025-01-15 08:36:00|22772.96|22692.96|22773.12|22693.12|22773.12|22693.12|22772.24|22692.24|9
1736930170000|2025-01-15 08:36:10|22773.29|22693.29|22776.52|22696.52|22776.52|22696.52|22773.29|22693.29|10
1736930180000|2025-01-15 08:36:20|22777.63|22697.63|22780.4|22700.4|22780.55|22700.55|22777.63|22697.63|10
1736930190000|2025-01-15 08:36:30|22780.36|22700.36|22771.88|22691.88|22780.56|22700.56|22771.88|22691.88|10
1736930200000|2025-01-15 08:36:40|22772.11|22692.11|22771.04|22691.04|22772.11|22692.11|22771.04|22691.04|8
1736930210000|2025-01-15 08:36:50|22771.01|22691.01|22770.36|22690.36|22771.04|22691.04|22770.36|22690.36|9
1736930220000|2025-01-15 08:37:00|22770.34|22690.34|22770.79|22690.79|22770.79|22690.79|22769.78|22689.78|9
1736930230000|2025-01-15 08:37:10|22770.81|22690.81|22771.46|22691.46|22771.46|22691.46|22770.47|22690.47|9
1736930240000|2025-01-15 08:37:20|22771.36|22691.36|22770.2|22690.2|22779.13|22699.13|22770.16|22690.16|10
1736930250000|2025-01-15 08:37:30|22770.1|22690.1|22768.25|22688.25|22770.3|22690.3|22768.25|22688.25|10
1736930260000|2025-01-15 08:37:40|22767.55|22687.55|22767.03|22687.03|22767.55|22687.55|22766.87|22686.87|10
1736930270000|2025-01-15 08:37:50|22767.06|22687.06|22768.31|22688.31|22768.31|22688.31|22767.06|22687.06|10
1736930280000|2025-01-15 08:38:00|22769.08|22689.08|22768.79|22688.79|22769.91|22689.91|22768.79|22688.79|10
1736930290000|2025-01-15 08:38:10|22768.75|22688.75|22767.65|22687.65|22768.75|22688.75|22767.1|22687.1|10
1736930300000|2025-01-15 08:38:20|22767.48|22687.48|22764.32|22684.32|22767.48|22687.48|22764.32|22684.32|10
1736930310000|2025-01-15 08:38:30|22764.25|22684.25|22763.02|22683.02|22764.25|22684.25|22763.02|22683.02|9
1736930320000|2025-01-15 08:38:40|22763.01|22683.01|22762.86|22682.86|22763.35|22683.35|22762.77|22682.77|10
1736930330000|2025-01-15 08:38:50|22763.53|22683.53|22762.01|22682.01|22763.53|22683.53|22761.52|22681.52|9
1736930340000|2025-01-15 08:39:00|22761.84|22681.84|22763.3|22683.3|22763.3|22683.3|22761.84|22681.84|10
1736930350000|2025-01-15 08:39:10|22764.31|22684.31|22766.28|22686.28|22766.28|22686.28|22764.31|22684.31|10
1736930360000|2025-01-15 08:39:20|22766.41|22686.41|22766.47|22686.47|22766.61|22686.61|22766.41|22686.41|10
1736930370000|2025-01-15 08:39:30|22766.21|22686.21|22765.76|22685.76|22766.21|22686.21|22765.44|22685.44|9
1736930380000|2025-01-15 08:39:40|22765.75|22685.75|22765.78|22685.78|22766.01|22686.01|22765.44|22685.44|8
1736930390000|2025-01-15 08:39:50|22765.56|22685.56|22763.88|22683.88|22765.81|22685.81|22763.88|22683.88|9
1736930400000|2025-01-15 08:40:00|22763.81|22683.81|22763.12|22683.12|22764.01|22684.01|22763.12|22683.12|10
1736930410000|2025-01-15 08:40:10|22763.07|22683.07|22755.82|22675.82|22763.07|22683.07|22755.82|22675.82|10
1736930420000|2025-01-15 08:40:20|22756.62|22676.62|22754.07|22674.07|22756.62|22676.62|22754.07|22674.07|9
1736930430000|2025-01-15 08:40:30|22753.77|22673.77|22747.83|22667.83|22753.77|22673.77|22747.83|22667.83|10
1736930440000|2025-01-15 08:40:40|22747.48|22667.48|22742.42|22662.42|22747.48|22667.48|22741.51|22661.51|10
1736930450000|2025-01-15 08:40:50|22741.3|22661.3|22741.2|22661.2|22741.34|22661.34|22740.33|22660.33|10
1736930460000|2025-01-15 08:41:00|22741.5|22661.5|22742.75|22662.75|22742.75|22662.75|22741.47|22661.47|10
1736930470000|2025-01-15 08:41:10|22742.7|22662.7|22741.05|22661.05|22742.7|22662.7|22741.02|22661.02|9
1736930480000|2025-01-15 08:41:20|22741.08|22661.08|22740.01|22660.01|22741.08|22661.08|22740.01|22660.01|9
1736930490000|2025-01-15 08:41:30|22739.98|22659.98|22740.93|22660.93|22740.93|22660.93|22739.41|22659.41|10
1736930500000|2025-01-15 08:41:40|22740.59|22660.59|22737.64|22657.64|22740.59|22660.59|22737.61|22657.61|10
1736930510000|2025-01-15 08:41:50|22737.14|22657.14|22736.87|22656.87|22737.39|22657.39|22736.48|22656.48|10
1736930520000|2025-01-15 08:42:00|22736.83|22656.83|22733.84|22653.84|22737.04|22657.04|22733.69|22653.69|10
1736930530000|2025-01-15 08:42:10|22733.76|22653.76|22733.8|22653.8|22733.8|22653.8|22733.06|22653.06|10
1736930540000|2025-01-15 08:42:20|22733.45|22653.45|22731.58|22651.58|22733.45|22653.45|22731.58|22651.58|9
1736930550000|2025-01-15 08:42:30|22731.59|22651.59|22727.94|22647.94|22731.71|22651.71|22727.94|22647.94|10
1736930560000|2025-01-15 08:42:40|22727.88|22647.88|22727.63|22647.63|22727.88|22647.88|22727.6|22647.6|10
1736930570000|2025-01-15 08:42:50|22726.88|22646.88|22725.94|22645.94|22726.88|22646.88|22725.78|22645.78|10
1736930580000|2025-01-15 08:43:00|22726.86|22646.86|22727.28|22647.28|22727.28|22647.28|22726.32|22646.32|9
1736930590000|2025-01-15 08:43:10|22727.24|22647.24|22724.52|22644.52|22727.52|22647.52|22724.52|22644.52|10
1736930600000|2025-01-15 08:43:20|22724.28|22644.28|22721.55|22641.55|22724.28|22644.28|22721.55|22641.55|9
1736930610000|2025-01-15 08:43:30|22721.1|22641.1|22718.6|22638.6|22721.1|22641.1|22718.4|22638.4|10
1736930620000|2025-01-15 08:43:40|22718.43|22638.43|22718.11|22638.11|22718.46|22638.46|22717.45|22637.45|10
1736930630000|2025-01-15 08:43:50|22718.3|22638.3|22717.88|22637.88|22718.63|22638.63|22717.88|22637.88|8
1736930640000|2025-01-15 08:44:00|22717.86|22637.86|22719.17|22639.17|22719.17|22639.17|22717.86|22637.86|10
1736930650000|2025-01-15 08:44:10|22719.36|22639.36|22721.74|22641.74|22721.74|22641.74|22719.17|22639.17|10
1736930660000|2025-01-15 08:44:20|22721.85|22641.85|22721.55|22641.55|22722.67|22642.67|22720.66|22640.66|10
1736930670000|2025-01-15 08:44:30|22721.88|22641.88|22724.3|22644.3|22724.3|22644.3|22721.88|22641.88|10
1736930680000|2025-01-15 08:44:40|22724.79|22644.79|22725.44|22645.44|22726.19|22646.19|22724.79|22644.79|10
1736930690000|2025-01-15 08:44:50|22725.47|22645.47|22724.91|22644.91|22725.47|22645.47|22724.91|22644.91|9
1736930700000|2025-01-15 08:45:00|22724.47|22644.47|22722.8|22642.8|22724.5|22644.5|22722.76|22642.76|9
1736930710000|2025-01-15 08:45:10|22722.83|22642.83|22720.12|22640.12|22722.84|22642.84|22720.01|22640.01|10
1736930720000|2025-01-15 08:45:20|22720.13|22640.13|22720.57|22640.57|22721.13|22641.13|22719.25|22639.25|10
1736930730000|2025-01-15 08:45:30|22720.42|22640.42|22721.26|22641.26|22721.36|22641.36|22720.42|22640.42|9
1736930740000|2025-01-15 08:45:40|22721.27|22641.27|22719.98|22639.98|22721.27|22641.27|22719.3|22639.3|10
1736930750000|2025-01-15 08:45:50|22720.8|22640.8|22721.16|22641.16|22721.16|22641.16|22720.56|22640.56|10
1736930760000|2025-01-15 08:46:00|22721.33|22641.33|22721.31|22641.31|22721.93|22641.93|22721.31|22641.31|10
1736930770000|2025-01-15 08:46:10|22721.32|22641.32|22722.39|22642.39|22723.18|22643.18|22721.09|22641.09|10
1736930780000|2025-01-15 08:46:20|22721.53|22641.53|22720.17|22640.17|22721.53|22641.53|22720.17|22640.17|10
1736930790000|2025-01-15 08:46:30|22720.22|22640.22|22719.53|22639.53|22720.89|22640.89|22719.42|22639.42|10
1736930800000|2025-01-15 08:46:40|22719.27|22639.27|22718.3|22638.3|22719.34|22639.34|22718.3|22638.3|9
1736930810000|2025-01-15 08:46:50|22718.43|22638.43|22717.49|22637.49|22719.15|22639.15|22717.48|22637.48|9
1736930820000|2025-01-15 08:47:00|22718.11|22638.11|22715.48|22635.48|22718.11|22638.11|22715.48|22635.48|10
1736930830000|2025-01-15 08:47:10|22715.46|22635.46|22710.46|22630.46|22715.46|22635.46|22710.46|22630.46|10
1736930840000|2025-01-15 08:47:20|22709.89|22629.89|22709.88|22629.88|22710.07|22630.07|22709.22|22629.22|10
1736930850000|2025-01-15 08:47:30|22710.05|22630.05|22711.22|22631.22|22711.34|22631.34|22710.05|22630.05|9
1736930860000|2025-01-15 08:47:40|22711.25|22631.25|22715.07|22635.07|22715.72|22635.72|22711.15|22631.15|10
1736930870000|2025-01-15 08:47:50|22714.99|22634.99|22716.59|22636.59|22716.72|22636.72|22714.98|22634.98|9
1736930880000|2025-01-15 08:48:00|22717.05|22637.05|22717.14|22637.14|22718.15|22638.15|22716.94|22636.94|10
1736930890000|2025-01-15 08:48:10|22717.54|22637.54|22719.21|22639.21|22719.21|22639.21|22717.54|22637.54|10
1736930900000|2025-01-15 08:48:20|22720.04|22640.04|22719.57|22639.57|22721.15|22641.15|22719.07|22639.07|9
1736930910000|2025-01-15 08:48:30|22719.63|22639.63|22720.18|22640.18|22720.81|22640.81|22719.63|22639.63|10
1736930920000|2025-01-15 08:48:40|22719.81|22639.81|22717.66|22637.66|22719.81|22639.81|22717.66|22637.66|10
1736930930000|2025-01-15 08:48:50|22717.56|22637.56|22714.56|22634.56|22717.63|22637.63|22714.56|22634.56|10
1736930940000|2025-01-15 08:49:00|22714.42|22634.42|22713.91|22633.91|22714.53|22634.53|22713.91|22633.91|10
1736930950000|2025-01-15 08:49:10|22713.61|22633.61|22714.53|22634.53|22714.53|22634.53|22713.19|22633.19|10
1736930960000|2025-01-15 08:49:20|22714.55|22634.55|22714.5|22634.5|22714.98|22634.98|22713.75|22633.75|9
1736930970000|2025-01-15 08:49:30|22714.45|22634.45|22709.58|22629.58|22714.45|22634.45|22709.58|22629.58|10
1736930980000|2025-01-15 08:49:40|22709.73|22629.73|22708.79|22628.79|22710.64|22630.64|22708.79|22628.79|9
1736930990000|2025-01-15 08:49:50|22708.76|22628.76|22709.02|22629.02|22709.3|22629.3|22708.75|22628.75|10
1736931000000|2025-01-15 08:50:00|22708.95|22628.95|22707.29|22627.29|22708.95|22628.95|22707.14|22627.14|10
1736931010000|2025-01-15 08:50:10|22707.09|22627.09|22707.39|22627.39|22707.82|22627.82|22706.96|22626.96|10
1736931020000|2025-01-15 08:50:20|22707.2|22627.2|22707.51|22627.51|22707.62|22627.62|22707.06|22627.06|10
1736931030000|2025-01-15 08:50:30|22707.26|22627.26|22707.84|22627.84|22708.64|22628.64|22707.26|22627.26|10
1736931040000|2025-01-15 08:50:40|22708.01|22628.01|22706.94|22626.94|22708.01|22628.01|22706.71|22626.71|10
1736931050000|2025-01-15 08:50:50|22707.01|22627.01|22704.5|22624.5|22707.01|22627.01|22704.5|22624.5|10
1736931060000|2025-01-15 08:51:00|22704.41|22624.41|22705.06|22625.06|22705.78|22625.78|22703.43|22623.43|9
1736931070000|2025-01-15 08:51:10|22704.54|22624.54|22705.03|22625.03|22705.03|22625.03|22704.54|22624.54|10
1736931080000|2025-01-15 08:51:20|22704.93|22624.93|22704.47|22624.47|22704.93|22624.93|22703.67|22623.67|10
1736931090000|2025-01-15 08:51:30|22703.9|22623.9|22701.67|22621.67|22703.9|22623.9|22701.53|22621.53|10
1736931100000|2025-01-15 08:51:40|22701.64|22621.64|22701.18|22621.18|22701.7|22621.7|22700.97|22620.97|10
1736931110000|2025-01-15 08:51:50|22701.89|22621.89|22701.58|22621.58|22702|22622|22701.45|22621.45|10
1736931120000|2025-01-15 08:52:00|22701.56|22621.56|22703.41|22623.41|22703.41|22623.41|22701.5|22621.5|10
1736931130000|2025-01-15 08:52:10|22703.35|22623.35|22701.99|22621.99|22703.35|22623.35|22701.4|22621.4|10
1736931140000|2025-01-15 08:52:20|22702.14|22622.14|22701.02|22621.02|22702.14|22622.14|22700.94|22620.94|10
1736931150000|2025-01-15 08:52:30|22700.77|22620.77|22700.49|22620.49|22701.78|22621.78|22700.46|22620.46|9
1736931160000|2025-01-15 08:52:40|22700.71|22620.71|22702.71|22622.71|22702.79|22622.79|22700.71|22620.71|10
1736931170000|2025-01-15 08:52:50|22702.89|22622.89|22702.4|22622.4|22702.91|22622.91|22702.26|22622.26|10
1736931180000|2025-01-15 08:53:00|22702.05|22622.05|22700.69|22620.69|22702.05|22622.05|22700.69|22620.69|10
1736931190000|2025-01-15 08:53:10|22700.54|22620.54|22698.74|22618.74|22700.72|22620.72|22698.74|22618.74|10
1736931200000|2025-01-15 08:53:20|22698.67|22618.67|22699.71|22619.71|22699.71|22619.71|22698.67|22618.67|9
1736931210000|2025-01-15 08:53:30|22699.16|22619.16|22700.8|22620.8|22700.9|22620.9|22699.16|22619.16|9
1736931220000|2025-01-15 08:53:40|22700.94|22620.94|22701.67|22621.67|22701.88|22621.88|22700.93|22620.93|10
1736931230000|2025-01-15 08:53:50|22701.75|22621.75|22698.46|22618.46|22701.91|22621.91|22698.46|22618.46|9
1736931240000|2025-01-15 08:54:00|22697.93|22617.93|22694.85|22614.85|22697.93|22617.93|22694.85|22614.85|10
1736931250000|2025-01-15 08:54:10|22694.77|22614.77|22694.91|22614.91|22695.16|22615.16|22694.58|22614.58|10
1736931260000|2025-01-15 08:54:20|22694.93|22614.93|22691.73|22611.73|22695.35|22615.35|22691.52|22611.52|10
1736931270000|2025-01-15 08:54:30|22691.68|22611.68|22689.82|22609.82|22691.74|22611.74|22689.59|22609.59|9
1736931280000|2025-01-15 08:54:40|22690.11|22610.11|22689.64|22609.64|22690.24|22610.24|22689.64|22609.64|10
1736931290000|2025-01-15 08:54:50|22689.47|22609.47|22687.29|22607.29|22689.47|22609.47|22687.29|22607.29|8
1736931300000|2025-01-15 08:55:00|22688.49|22608.49|22688.94|22608.94|22689.17|22609.17|22688.49|22608.49|8
1736931310000|2025-01-15 08:55:10|22688.96|22608.96|22684.99|22604.99|22688.96|22608.96|22684.99|22604.99|10
1736931320000|2025-01-15 08:55:20|22684.24|22604.24|22682.65|22602.65|22684.25|22604.25|22682.58|22602.58|10
1736931330000|2025-01-15 08:55:30|22682.06|22602.06|22680.61|22600.61|22682.06|22602.06|22680.41|22600.41|10
1736931340000|2025-01-15 08:55:40|22681.72|22601.72|22682.83|22602.83|22683.78|22603.78|22681.29|22601.29|10
1736931350000|2025-01-15 08:55:50|22682.24|22602.24|22681.42|22601.42|22682.24|22602.24|22681.15|22601.15|10
1736931360000|2025-01-15 08:56:00|22681.61|22601.61|22681|22601|22681.79|22601.79|22680.62|22600.62|9
1736931370000|2025-01-15 08:56:10|22681.01|22601.01|22679.82|22599.82|22681.01|22601.01|22679.82|22599.82|10
1736931380000|2025-01-15 08:56:20|22679.42|22599.42|22678.95|22598.95|22679.42|22599.42|22678.71|22598.71|10
1736931390000|2025-01-15 08:56:30|22678.81|22598.81|22676.46|22596.46|22679.12|22599.12|22676.32|22596.32|10
1736931400000|2025-01-15 08:56:40|22677.12|22597.12|22676.54|22596.54|22677.3|22597.3|22676.54|22596.54|10
1736931410000|2025-01-15 08:56:50|22675.63|22595.63|22674.13|22594.13|22675.63|22595.63|22674.06|22594.06|10
1736931420000|2025-01-15 08:57:00|22672.83|22592.83|22672.87|22592.87|22672.93|22592.93|22672.1|22592.1|10
1736931430000|2025-01-15 08:57:10|22672.12|22592.12|22672.4|22592.4|22672.4|22592.4|22671.94|22591.94|9
1736931440000|2025-01-15 08:57:20|22672.42|22592.42|22672.84|22592.84|22672.84|22592.84|22672.42|22592.42|10
1736931450000|2025-01-15 08:57:30|22672.93|22592.93|22672.4|22592.4|22672.93|22592.93|22671.91|22591.91|8
1736931460000|2025-01-15 08:57:40|22672.54|22592.54|22669.2|22589.2|22672.79|22592.79|22668.93|22588.93|10
1736931470000|2025-01-15 08:57:50|22669.21|22589.21|22668.82|22588.82|22669.35|22589.35|22668.82|22588.82|9
1736931480000|2025-01-15 08:58:00|22668.65|22588.65|22668.5|22588.5|22668.89|22588.89|22668.04|22588.04|10
1736931490000|2025-01-15 08:58:10|22668.44|22588.44|22668.55|22588.55|22668.55|22588.55|22667.74|22587.74|10
1736931500000|2025-01-15 08:58:20|22669.03|22589.03|22668.13|22588.13|22669.78|22589.78|22667.67|22587.67|8
1736931510000|2025-01-15 08:58:30|22667.95|22587.95|22668.69|22588.69|22668.99|22588.99|22667.95|22587.95|10
1736931520000|2025-01-15 08:58:40|22667.45|22587.45|22668.18|22588.18|22668.18|22588.18|22667.45|22587.45|8
1736931530000|2025-01-15 08:58:50|22668.36|22588.36|22668.62|22588.62|22669.18|22589.18|22668.36|22588.36|10
1736931540000|2025-01-15 08:59:00|22668.53|22588.53|22669.48|22589.48|22669.66|22589.66|22668.53|22588.53|9
1736931550000|2025-01-15 08:59:10|22669.47|22589.47|22671.15|22591.15|22672.05|22592.05|22669.47|22589.47|10
1736931560000|2025-01-15 08:59:20|22671.22|22591.22|22670.91|22590.91|22671.44|22591.44|22670.91|22590.91|10
1736931570000|2025-01-15 08:59:30|22670.9|22590.9|22669.83|22589.83|22670.9|22590.9|22669.83|22589.83|9
1736931580000|2025-01-15 08:59:40|22669.67|22589.67|22669.53|22589.53|22669.67|22589.67|22668.98|22588.98|10
1736931590000|2025-01-15 08:59:50|22669.54|22589.54|22669.45|22589.45|22669.54|22589.54|22668.77|22588.77|9
1736931600000|2025-01-15 09:00:00|22668.87|22588.87|22679.42|22599.42|22680.1|22600.1|22668.87|22588.87|10
1736931610000|2025-01-15 09:00:10|22679.46|22599.46|22678.68|22598.68|22679.46|22599.46|22678.27|22598.27|10
1736931620000|2025-01-15 09:00:20|22678.81|22598.81|22677.89|22597.89|22679.08|22599.08|22677.74|22597.74|8
1736931630000|2025-01-15 09:00:30|22678.09|22598.09|22667.77|22587.77|22680.41|22600.41|22667.63|22587.63|9
1736931640000|2025-01-15 09:00:40|22667.83|22587.83|22669.29|22589.29|22669.74|22589.74|22667.83|22587.83|10
1736931650000|2025-01-15 09:00:50|22669.4|22589.4|22674.58|22594.58|22674.58|22594.58|22669.4|22589.4|10
1736931660000|2025-01-15 09:01:00|22676.44|22596.44|22675.16|22595.16|22676.44|22596.44|22674.79|22594.79|10
1736931670000|2025-01-15 09:01:10|22675.12|22595.12|22674.63|22594.63|22677.13|22597.13|22674.63|22594.63|10
1736931680000|2025-01-15 09:01:20|22674.9|22594.9|22675.41|22595.41|22676.39|22596.39|22674.9|22594.9|10
1736931690000|2025-01-15 09:01:30|22675.4|22595.4|22675.68|22595.68|22675.68|22595.68|22675.11|22595.11|10
1736931700000|2025-01-15 09:01:40|22675.45|22595.45|22674.99|22594.99|22675.46|22595.46|22674.99|22594.99|10
1736931710000|2025-01-15 09:01:50|22674.74|22594.74|22672.46|22592.46|22674.74|22594.74|22672.46|22592.46|10
1736931720000|2025-01-15 09:02:00|22671.91|22591.91|22669.19|22589.19|22672.68|22592.68|22669.19|22589.19|9
1736931730000|2025-01-15 09:02:10|22667.92|22587.92|22662.64|22582.64|22667.92|22587.92|22662.64|22582.64|10
1736931740000|2025-01-15 09:02:20|22662.48|22582.48|22658.47|22578.47|22662.48|22582.48|22658.05|22578.05|10
1736931750000|2025-01-15 09:02:30|22658.72|22578.72|22658.31|22578.31|22659.77|22579.77|22658.31|22578.31|10
1736931760000|2025-01-15 09:02:40|22657.49|22577.49|22655.51|22575.51|22657.71|22577.71|22655.51|22575.51|9
1736931770000|2025-01-15 09:02:50|22655.35|22575.35|22653.89|22573.89|22655.37|22575.37|22653.89|22573.89|10
1736931780000|2025-01-15 09:03:00|22653.94|22573.94|22653.18|22573.18|22653.94|22573.94|22652.86|22572.86|10
1736931790000|2025-01-15 09:03:10|22653.07|22573.07|22653.35|22573.35|22654.09|22574.09|22653.03|22573.03|9
1736931800000|2025-01-15 09:03:20|22653.72|22573.72|22653.17|22573.17|22653.95|22573.95|22652.41|22572.41|10
1736931810000|2025-01-15 09:03:30|22653.03|22573.03|22656.5|22576.5|22656.5|22576.5|22652.34|22572.34|10
1736931820000|2025-01-15 09:03:40|22658|22578|22657.61|22577.61|22658.42|22578.42|22656.93|22576.93|10
1736931830000|2025-01-15 09:03:50|22657.57|22577.57|22658.94|22578.94|22658.94|22578.94|22657.55|22577.55|10
1736931840000|2025-01-15 09:04:00|22658.99|22578.99|22661.56|22581.56|22661.79|22581.79|22658.99|22578.99|9
1736931850000|2025-01-15 09:04:10|22661.13|22581.13|22660.15|22580.15|22661.13|22581.13|22659.24|22579.24|9
1736931860000|2025-01-15 09:04:20|22660.13|22580.13|22660.42|22580.42|22660.42|22580.42|22659.9|22579.9|9
1736931870000|2025-01-15 09:04:30|22660.5|22580.5|22656.76|22576.76|22660.51|22580.51|22656.76|22576.76|9
1736931880000|2025-01-15 09:04:40|22655.59|22575.59|22653.48|22573.48|22655.59|22575.59|22653.48|22573.48|10
1736931890000|2025-01-15 09:04:50|22653.46|22573.46|22654.04|22574.04|22654.04|22574.04|22653.34|22573.34|10
1736931900000|2025-01-15 09:05:00|22654.21|22574.21|22651.92|22571.92|22654.21|22574.21|22651.92|22571.92|10
1736931910000|2025-01-15 09:05:10|22651.77|22571.77|22646.95|22566.95|22651.77|22571.77|22646.95|22566.95|10
1736931920000|2025-01-15 09:05:20|22647.15|22567.15|22647.41|22567.41|22647.41|22567.41|22646.67|22566.67|9
1736931930000|2025-01-15 09:05:30|22647.55|22567.55|22645.67|22565.67|22647.55|22567.55|22645.5|22565.5|10
1736931940000|2025-01-15 09:05:40|22644.42|22564.42|22640.74|22560.74|22644.42|22564.42|22640.74|22560.74|10
1736931950000|2025-01-15 09:05:50|22640.5|22560.5|22641.01|22561.01|22641.01|22561.01|22640.46|22560.46|10
1736931960000|2025-01-15 09:06:00|22640.92|22560.92|22641.95|22561.95|22641.95|22561.95|22640.56|22560.56|10
1736931970000|2025-01-15 09:06:10|22642.77|22562.77|22650.94|22570.94|22650.94|22570.94|22642.77|22562.77|10
1736931980000|2025-01-15 09:06:20|22650.92|22570.92|22656.47|22576.47|22656.47|22576.47|22650.84|22570.84|10
1736931990000|2025-01-15 09:06:30|22656.62|22576.62|22661.28|22581.28|22661.28|22581.28|22656.62|22576.62|10
1736932000000|2025-01-15 09:06:40|22661.92|22581.92|22669.9|22589.9|22669.97|22589.97|22661.92|22581.92|10
1736932010000|2025-01-15 09:06:50|22669.64|22589.64|22668.37|22588.37|22669.74|22589.74|22668.37|22588.37|8
1736932020000|2025-01-15 09:07:00|22668.4|22588.4|22664.8|22584.8|22668.4|22588.4|22664.8|22584.8|10
1736932030000|2025-01-15 09:07:10|22663.87|22583.87|22664|22584|22664.19|22584.19|22663.87|22583.87|9
1736932040000|2025-01-15 09:07:20|22663.14|22583.14|22665.11|22585.11|22665.12|22585.12|22663.14|22583.14|9
1736932050000|2025-01-15 09:07:30|22665.12|22585.12|22660.66|22580.66|22665.12|22585.12|22660.48|22580.48|10
1736932060000|2025-01-15 09:07:40|22660.73|22580.73|22658.85|22578.85|22660.73|22580.73|22658.85|22578.85|10
1736932070000|2025-01-15 09:07:50|22658.79|22578.79|22659.22|22579.22|22659.26|22579.26|22658.52|22578.52|10
1736932080000|2025-01-15 09:08:00|22659.12|22579.12|22654.14|22574.14|22659.12|22579.12|22654.14|22574.14|10
1736932090000|2025-01-15 09:08:10|22654.16|22574.16|22653.2|22573.2|22654.16|22574.16|22653.2|22573.2|9
1736932100000|2025-01-15 09:08:20|22653.51|22573.51|22652.43|22572.43|22653.63|22573.63|22652.35|22572.35|9
1736932110000|2025-01-15 09:08:30|22652.55|22572.55|22653.33|22573.33|22653.33|22573.33|22652.53|22572.53|9
1736932120000|2025-01-15 09:08:40|22653.59|22573.59|22653.64|22573.64|22653.77|22573.77|22653.43|22573.43|9
1736932130000|2025-01-15 09:08:50|22653.62|22573.62|22653.9|22573.9|22653.9|22573.9|22652.63|22572.63|9
1736932140000|2025-01-15 09:09:00|22653.83|22573.83|22656.24|22576.24|22656.47|22576.47|22653.83|22573.83|10
1736932150000|2025-01-15 09:09:10|22656.19|22576.19|22657.17|22577.17|22657.64|22577.64|22656.19|22576.19|10
1736932160000|2025-01-15 09:09:20|22658.15|22578.15|22658.97|22578.97|22659.05|22579.05|22658.15|22578.15|10
1736932170000|2025-01-15 09:09:30|22658.98|22578.98|22662.83|22582.83|22662.83|22582.83|22658.98|22578.98|10
1736932180000|2025-01-15 09:09:40|22662.7|22582.7|22663.29|22583.29|22663.29|22583.29|22662.45|22582.45|9
1736932190000|2025-01-15 09:09:50|22663.31|22583.31|22661.48|22581.48|22663.31|22583.31|22660.98|22580.98|7
1736932200000|2025-01-15 09:10:00|22660.66|22580.66|22659.31|22579.31|22660.66|22580.66|22658.52|22578.52|10
1736932210000|2025-01-15 09:10:10|22659.4|22579.4|22661.39|22581.39|22662.06|22582.06|22659.4|22579.4|10
1736932220000|2025-01-15 09:10:20|22661.33|22581.33|22660.45|22580.45|22661.7|22581.7|22660.41|22580.41|10
1736932230000|2025-01-15 09:10:30|22660.75|22580.75|22662.22|22582.22|22662.22|22582.22|22660.75|22580.75|10
1736932240000|2025-01-15 09:10:40|22662.44|22582.44|22665.34|22585.34|22665.34|22585.34|22662.44|22582.44|10
1736932250000|2025-01-15 09:10:50|22665.14|22585.14|22663.33|22583.33|22665.25|22585.25|22663.33|22583.33|10
1736932260000|2025-01-15 09:11:00|22663.28|22583.28|22665.64|22585.64|22665.64|22585.64|22663.19|22583.19|10
1736932270000|2025-01-15 09:11:10|22665.69|22585.69|22671.1|22591.1|22671.1|22591.1|22665.69|22585.69|10
1736932280000|2025-01-15 09:11:20|22671.52|22591.52|22671.66|22591.66|22671.66|22591.66|22671.28|22591.28|10
1736932290000|2025-01-15 09:11:30|22671.56|22591.56|22672.65|22592.65|22672.78|22592.78|22671.56|22591.56|10
1736932300000|2025-01-15 09:11:40|22673.32|22593.32|22674.7|22594.7|22674.7|22594.7|22673.32|22593.32|10
1736932310000|2025-01-15 09:11:50|22674.65|22594.65|22676.31|22596.31|22676.41|22596.41|22674.41|22594.41|9
1736932320000|2025-01-15 09:12:00|22676.3|22596.3|22676.73|22596.73|22677.64|22597.64|22675.99|22595.99|9
1736932330000|2025-01-15 09:12:10|22677.01|22597.01|22678.01|22598.01|22678.12|22598.12|22677.01|22597.01|10
1736932340000|2025-01-15 09:12:20|22678.16|22598.16|22679.07|22599.07|22679.07|22599.07|22677.38|22597.38|8
1736932350000|2025-01-15 09:12:30|22679.1|22599.1|22680.2|22600.2|22681.03|22601.03|22679.05|22599.05|10
1736932360000|2025-01-15 09:12:40|22677.12|22597.12|22677.16|22597.16|22677.16|22597.16|22676.71|22596.71|10
1736932370000|2025-01-15 09:12:50|22678.31|22598.31|22674.95|22594.95|22678.31|22598.31|22674.95|22594.95|10
1736932380000|2025-01-15 09:13:00|22674.94|22594.94|22674.24|22594.24|22674.94|22594.94|22674.24|22594.24|10
1736932390000|2025-01-15 09:13:10|22673.6|22593.6|22672.7|22592.7|22673.63|22593.63|22672.7|22592.7|9
1736932400000|2025-01-15 09:13:20|22672.58|22592.58|22673.14|22593.14|22673.28|22593.28|22672.18|22592.18|10
1736932410000|2025-01-15 09:13:30|22673.41|22593.41|22673.25|22593.25|22673.41|22593.41|22673.1|22593.1|8
1736932420000|2025-01-15 09:13:40|22673.24|22593.24|22673.47|22593.47|22673.64|22593.64|22672.74|22592.74|10
1736932430000|2025-01-15 09:13:50|22673.5|22593.5|22673.07|22593.07|22673.5|22593.5|22673.07|22593.07|9
1736932440000|2025-01-15 09:14:00|22672.19|22592.19|22671.96|22591.96|22673.99|22593.99|22671.96|22591.96|10
1736932450000|2025-01-15 09:14:10|22671.9|22591.9|22671.92|22591.92|22672|22592|22671.85|22591.85|9
1736932460000|2025-01-15 09:14:20|22672.05|22592.05|22671.64|22591.64|22672.38|22592.38|22671.56|22591.56|10
1736932470000|2025-01-15 09:14:30|22671.6|22591.6|22673.13|22593.13|22673.13|22593.13|22671.03|22591.03|8
1736932480000|2025-01-15 09:14:40|22673.33|22593.33|22672.29|22592.29|22673.33|22593.33|22672.28|22592.28|10
1736932490000|2025-01-15 09:14:50|22672.31|22592.31|22672|22592|22672.46|22592.46|22672|22592|10
1736932500000|2025-01-15 09:15:00|22671.96|22591.96|22671.31|22591.31|22672.2|22592.2|22670.7|22590.7|10
1736932510000|2025-01-15 09:15:10|22672.18|22592.18|22675.79|22595.79|22675.79|22595.79|22672.18|22592.18|10
1736932520000|2025-01-15 09:15:20|22675.95|22595.95|22676.75|22596.75|22676.75|22596.75|22675.67|22595.67|10
1736932530000|2025-01-15 09:15:30|22676.78|22596.78|22676.31|22596.31|22678.15|22598.15|22676.31|22596.31|10
1736932540000|2025-01-15 09:15:40|22676.27|22596.27|22678.14|22598.14|22678.14|22598.14|22676.27|22596.27|10
1736932550000|2025-01-15 09:15:50|22678.61|22598.61|22680.29|22600.29|22680.29|22600.29|22678.61|22598.61|10
1736932560000|2025-01-15 09:16:00|22680.13|22600.13|22679.13|22599.13|22680.13|22600.13|22678.94|22598.94|10
1736932570000|2025-01-15 09:16:10|22679.28|22599.28|22680.3|22600.3|22680.77|22600.77|22679.28|22599.28|10
1736932580000|2025-01-15 09:16:20|22680.25|22600.25|22679.76|22599.76|22680.25|22600.25|22679.72|22599.72|8
1736932590000|2025-01-15 09:16:30|22679.74|22599.74|22679.43|22599.43|22679.74|22599.74|22679.13|22599.13|9
1736932600000|2025-01-15 09:16:40|22679.23|22599.23|22676.5|22596.5|22679.23|22599.23|22676.5|22596.5|8
1736932610000|2025-01-15 09:16:50|22676.54|22596.54|22675.81|22595.81|22676.54|22596.54|22675.81|22595.81|9
1736932620000|2025-01-15 09:17:00|22675.48|22595.48|22686.09|22606.09|22689.84|22609.84|22675.48|22595.48|10
1736932630000|2025-01-15 09:17:10|22686.29|22606.29|22676.31|22596.31|22687.29|22607.29|22676.31|22596.31|10
1736932640000|2025-01-15 09:17:20|22676.47|22596.47|22675.61|22595.61|22676.47|22596.47|22675.03|22595.03|9
1736932650000|2025-01-15 09:17:30|22675.59|22595.59|22689.37|22609.37|22689.37|22609.37|22675.59|22595.59|10
1736932660000|2025-01-15 09:17:40|22689.07|22609.07|22692.62|22612.62|22692.62|22612.62|22688.89|22608.89|9
1736932670000|2025-01-15 09:17:50|22692.57|22612.57|22691.75|22611.75|22692.57|22612.57|22691.74|22611.74|9
1736932680000|2025-01-15 09:18:00|22691.77|22611.77|22679.04|22599.04|22691.78|22611.78|22679.04|22599.04|9
1736932690000|2025-01-15 09:18:10|22679.01|22599.01|22679.77|22599.77|22679.77|22599.77|22679.01|22599.01|8
1736932700000|2025-01-15 09:18:20|22680.06|22600.06|22687.38|22607.38|22689.22|22609.22|22679.93|22599.93|10
1736932710000|2025-01-15 09:18:30|22687.23|22607.23|22676|22596|22687.25|22607.25|22676|22596|8
1736932720000|2025-01-15 09:18:40|22675.58|22595.58|22682.66|22602.66|22682.76|22602.76|22675.58|22595.58|7
1736932730000|2025-01-15 09:18:50|22682.61|22602.61|22679|22599|22682.71|22602.71|22678.93|22598.93|9
1736932740000|2025-01-15 09:19:00|22678.92|22598.92|22678.47|22598.47|22679.27|22599.27|22678.47|22598.47|10
1736932750000|2025-01-15 09:19:10|22678.97|22598.97|22680.31|22600.31|22681.03|22601.03|22678.97|22598.97|10
1736932760000|2025-01-15 09:19:20|22681.24|22601.24|22682.02|22602.02|22682.02|22602.02|22681.16|22601.16|10
1736932770000|2025-01-15 09:19:30|22678.13|22598.13|22678.19|22598.19|22678.45|22598.45|22677.9|22597.9|10
1736932780000|2025-01-15 09:19:40|22678.18|22598.18|22678.03|22598.03|22678.18|22598.18|22677.94|22597.94|9
1736932790000|2025-01-15 09:19:50|22678.15|22598.15|22677.42|22597.42|22678.15|22598.15|22677.42|22597.42|8
1736932800000|2025-01-15 09:20:00|22677.39|22597.39|22677|22597|22677.39|22597.39|22676.77|22596.77|9
1736932810000|2025-01-15 09:20:10|22677.11|22597.11|22677.57|22597.57|22677.81|22597.81|22677.11|22597.11|9
1736932820000|2025-01-15 09:20:20|22677.51|22597.51|22677.77|22597.77|22677.77|22597.77|22677.22|22597.22|10
1736932830000|2025-01-15 09:20:30|22677.76|22597.76|22677.16|22597.16|22677.76|22597.76|22677.16|22597.16|8
1736932840000|2025-01-15 09:20:40|22677.11|22597.11|22677.27|22597.27|22677.27|22597.27|22677.05|22597.05|10
1736932850000|2025-01-15 09:20:50|22677.13|22597.13|22678.5|22598.5|22678.5|22598.5|22677.13|22597.13|10
1736932860000|2025-01-15 09:21:00|22678.48|22598.48|22675.68|22595.68|22678.48|22598.48|22675.68|22595.68|10
1736932870000|2025-01-15 09:21:10|22675.21|22595.21|22675.55|22595.55|22675.69|22595.69|22675.21|22595.21|9
1736932880000|2025-01-15 09:21:20|22675.58|22595.58|22675.29|22595.29|22675.67|22595.67|22675.21|22595.21|10
1736932890000|2025-01-15 09:21:30|22675.22|22595.22|22674.7|22594.7|22675.22|22595.22|22674.58|22594.58|7
1736932900000|2025-01-15 09:21:40|22674.88|22594.88|22675.51|22595.51|22676.56|22596.56|22674.88|22594.88|10
1736932910000|2025-01-15 09:21:50|22675.35|22595.35|22676.03|22596.03|22676.03|22596.03|22674.55|22594.55|9
1736932920000|2025-01-15 09:22:00|22676.47|22596.47|22677.47|22597.47|22678.45|22598.45|22676.47|22596.47|10
1736932930000|2025-01-15 09:22:10|22677.26|22597.26|22675.35|22595.35|22677.26|22597.26|22675.35|22595.35|10
1736932940000|2025-01-15 09:22:20|22675.27|22595.27|22677.3|22597.3|22677.3|22597.3|22675.27|22595.27|10
1736932950000|2025-01-15 09:22:30|22677.59|22597.59|22680.48|22600.48|22680.83|22600.83|22677.59|22597.59|10
1736932960000|2025-01-15 09:22:40|22680.41|22600.41|22680.05|22600.05|22680.46|22600.46|22680|22600|9
1736932970000|2025-01-15 09:22:50|22680|22600|22680.15|22600.15|22680.61|22600.61|22679.69|22599.69|10
1736932980000|2025-01-15 09:23:00|22680.19|22600.19|22679.81|22599.81|22680.41|22600.41|22679.81|22599.81|10
1736932990000|2025-01-15 09:23:10|22679.93|22599.93|22691.46|22611.46|22691.46|22611.46|22679.84|22599.84|10
1736933000000|2025-01-15 09:23:20|22690.93|22610.93|22688.05|22608.05|22690.93|22610.93|22687.9|22607.9|10
1736933010000|2025-01-15 09:23:30|22688.02|22608.02|22687.9|22607.9|22688.02|22608.02|22687.49|22607.49|8
1736933020000|2025-01-15 09:23:40|22687.05|22607.05|22686.54|22606.54|22687.11|22607.11|22686.45|22606.45|10
1736933030000|2025-01-15 09:23:50|22686.47|22606.47|22686.13|22606.13|22686.47|22606.47|22685.97|22605.97|10
1736933040000|2025-01-15 09:24:00|22686.16|22606.16|22682.71|22602.71|22686.16|22606.16|22682.65|22602.65|10
1736933050000|2025-01-15 09:24:10|22682.56|22602.56|22678.85|22598.85|22682.56|22602.56|22678.72|22598.72|10
1736933060000|2025-01-15 09:24:20|22678.83|22598.83|22677.93|22597.93|22678.98|22598.98|22677.93|22597.93|9
1736933070000|2025-01-15 09:24:30|22673.4|22593.4|22669.47|22589.47|22673.42|22593.42|22669.47|22589.47|10
1736933080000|2025-01-15 09:24:40|22666.5|22586.5|22664.81|22584.81|22666.5|22586.5|22664.32|22584.32|9
1736933090000|2025-01-15 09:24:50|22664.8|22584.8|22662.01|22582.01|22664.8|22584.8|22662.01|22582.01|8
1736933100000|2025-01-15 09:25:00|22661.92|22581.92|22655.4|22575.4|22661.92|22581.92|22655.4|22575.4|10
1736933110000|2025-01-15 09:25:10|22654.32|22574.32|22648.08|22568.08|22654.32|22574.32|22648.08|22568.08|10
1736933120000|2025-01-15 09:25:20|22647.61|22567.61|22635.91|22555.91|22647.61|22567.61|22635.91|22555.91|10
1736933130000|2025-01-15 09:25:30|22635.88|22555.88|22628.1|22548.1|22635.88|22555.88|22628.1|22548.1|10
1736933140000|2025-01-15 09:25:40|22627.67|22547.67|22612.59|22532.59|22627.67|22547.67|22612.59|22532.59|10
1736933150000|2025-01-15 09:25:50|22612.09|22532.09|22611.51|22531.51|22612.09|22532.09|22610.98|22530.98|10
1736933160000|2025-01-15 09:26:00|22610.94|22530.94|22610.03|22530.03|22611.81|22531.81|22610.03|22530.03|10
1736933170000|2025-01-15 09:26:10|22609.71|22529.71|22604.09|22524.09|22609.71|22529.71|22604.09|22524.09|10
1736933180000|2025-01-15 09:26:20|22603.75|22523.75|22601.79|22521.79|22603.75|22523.75|22601.67|22521.67|10
1736933190000|2025-01-15 09:26:30|22601.7|22521.7|22600.21|22520.21|22601.79|22521.79|22599.7|22519.7|10
1736933200000|2025-01-15 09:26:40|22601.61|22521.61|22602.34|22522.34|22602.34|22522.34|22601.61|22521.61|10
1736933210000|2025-01-15 09:26:50|22602.83|22522.83|22603.16|22523.16|22603.5|22523.5|22602.83|22522.83|10
1736933220000|2025-01-15 09:27:00|22603.36|22523.36|22602.11|22522.11|22603.36|22523.36|22602.07|22522.07|10
1736933230000|2025-01-15 09:27:10|22600.92|22520.92|22599.58|22519.58|22601.11|22521.11|22599.38|22519.38|10
1736933240000|2025-01-15 09:27:20|22599.37|22519.37|22599.31|22519.31|22599.79|22519.79|22599.31|22519.31|10
1736933250000|2025-01-15 09:27:30|22599.32|22519.32|22597.42|22517.42|22599.32|22519.32|22596.96|22516.96|10
1736933260000|2025-01-15 09:27:40|22598.66|22518.66|22597.22|22517.22|22599.35|22519.35|22597.22|22517.22|10
1736933270000|2025-01-15 09:27:50|22596.86|22516.86|22598.11|22518.11|22598.28|22518.28|22596.66|22516.66|9
1736933280000|2025-01-15 09:28:00|22598.01|22518.01|22598.37|22518.37|22598.89|22518.89|22597.99|22517.99|7
1736933290000|2025-01-15 09:28:10|22598.12|22518.12|22597.82|22517.82|22598.12|22518.12|22596.91|22516.91|10
1736933300000|2025-01-15 09:28:20|22597.99|22517.99|22598.09|22518.09|22598.37|22518.37|22597.99|22517.99|9
1736933310000|2025-01-15 09:28:30|22597.92|22517.92|22605.02|22525.02|22605.58|22525.58|22597.73|22517.73|9
1736933320000|2025-01-15 09:28:40|22605.18|22525.18|22607.09|22527.09|22607.23|22527.23|22605.17|22525.17|10
1736933330000|2025-01-15 09:28:50|22607.44|22527.44|22606.82|22526.82|22607.44|22527.44|22606.67|22526.67|10
1736933340000|2025-01-15 09:29:00|22607.08|22527.08|22601.61|22521.61|22607.08|22527.08|22601.58|22521.58|10
1736933350000|2025-01-15 09:29:10|22601.51|22521.51|22600.2|22520.2|22601.73|22521.73|22600.2|22520.2|9
1736933360000|2025-01-15 09:29:20|22600.19|22520.19|22598.66|22518.66|22600.2|22520.2|22598.35|22518.35|10
1736933370000|2025-01-15 09:29:30|22598.63|22518.63|22595.95|22515.95|22598.63|22518.63|22595.95|22515.95|9
1736933380000|2025-01-15 09:29:40|22595.73|22515.73|22594.75|22514.75|22596.15|22516.15|22594.75|22514.75|10
1736933390000|2025-01-15 09:29:50|22594.74|22514.74|22587.75|22507.75|22594.74|22514.74|22587.75|22507.75|10
1736933400000|2025-01-15 09:30:00|22586.48|22506.48|22582.09|22502.09|22586.48|22506.48|22582.09|22502.09|10
1736933410000|2025-01-15 09:30:10|22582.36|22502.36|22584.32|22504.32|22584.32|22504.32|22582.32|22502.32|10
1736933420000|2025-01-15 09:30:20|22584.54|22504.54|22581.02|22501.02|22584.55|22504.55|22581.02|22501.02|9
1736933430000|2025-01-15 09:30:30|22581.64|22501.64|22581|22501|22582.38|22502.38|22581|22501|10
1736933440000|2025-01-15 09:30:40|22581.31|22501.31|22581.32|22501.32|22581.32|22501.32|22580.62|22500.62|10
1736933450000|2025-01-15 09:30:50|22581.34|22501.34|22581.08|22501.08|22581.34|22501.34|22579.82|22499.82|10
1736933460000|2025-01-15 09:31:00|22581.15|22501.15|22581.41|22501.41|22581.66|22501.66|22581.06|22501.06|9
1736933470000|2025-01-15 09:31:10|22580.99|22500.99|22580.85|22500.85|22580.99|22500.99|22580.11|22500.11|9
1736933480000|2025-01-15 09:31:20|22581|22501|22580.93|22500.93|22581.36|22501.36|22579.83|22499.83|10
1736933490000|2025-01-15 09:31:30|22580.88|22500.88|22581.56|22501.56|22581.72|22501.72|22580.88|22500.88|8
1736933500000|2025-01-15 09:31:40|22581.97|22501.97|22582.19|22502.19|22583.08|22503.08|22581.93|22501.93|10
1736933510000|2025-01-15 09:31:50|22582.51|22502.51|22578.89|22498.89|22582.51|22502.51|22578.71|22498.71|10
1736933520000|2025-01-15 09:32:00|22578.88|22498.88|22581.7|22501.7|22581.7|22501.7|22578.8|22498.8|10
1736933530000|2025-01-15 09:32:10|22582.9|22502.9|22589.74|22509.74|22589.74|22509.74|22582.9|22502.9|10
1736933540000|2025-01-15 09:32:20|22589.96|22509.96|22591.28|22511.28|22592.28|22512.28|22589.96|22509.96|10
1736933550000|2025-01-15 09:32:30|22591.45|22511.45|22596.93|22516.93|22597.55|22517.55|22591.45|22511.45|10
1736933560000|2025-01-15 09:32:40|22595.28|22515.28|22595.6|22515.6|22595.98|22515.98|22595.07|22515.07|10
1736933570000|2025-01-15 09:32:50|22595.59|22515.59|22594.78|22514.78|22595.59|22515.59|22594.39|22514.39|9
1736933580000|2025-01-15 09:33:00|22594.75|22514.75|22594.63|22514.63|22594.8|22514.8|22593.9|22513.9|9
1736933590000|2025-01-15 09:33:10|22594.44|22514.44|22594.97|22514.97|22595.85|22515.85|22594.23|22514.23|10
1736933600000|2025-01-15 09:33:20|22594.94|22514.94|22596.13|22516.13|22596.31|22516.31|22594.86|22514.86|10
1736933610000|2025-01-15 09:33:30|22596.24|22516.24|22595.53|22515.53|22596.86|22516.86|22595.44|22515.44|10
1736933620000|2025-01-15 09:33:40|22595.22|22515.22|22594.26|22514.26|22595.73|22515.73|22594.26|22514.26|10
1736933630000|2025-01-15 09:33:50|22593.24|22513.24|22592.15|22512.15|22593.24|22513.24|22592.15|22512.15|9
1736933640000|2025-01-15 09:34:00|22592.08|22512.08|22591.98|22511.98|22592.08|22512.08|22591.4|22511.4|10
1736933650000|2025-01-15 09:34:10|22591.92|22511.92|22590.89|22510.89|22591.94|22511.94|22590.73|22510.73|10
1736933660000|2025-01-15 09:34:20|22590.91|22510.91|22593.22|22513.22|22593.22|22513.22|22590.91|22510.91|10
1736933670000|2025-01-15 09:34:30|22593.04|22513.04|22591.33|22511.33|22593.04|22513.04|22591.33|22511.33|10
1736933680000|2025-01-15 09:34:40|22591.22|22511.22|22592.26|22512.26|22592.8|22512.8|22590.85|22510.85|10
1736933690000|2025-01-15 09:34:50|22592.38|22512.38|22593.41|22513.41|22593.75|22513.75|22592.37|22512.37|10
1736933700000|2025-01-15 09:35:00|22592.66|22512.66|22592.91|22512.91|22594.75|22514.75|22592.66|22512.66|10
1736933710000|2025-01-15 09:35:10|22593.1|22513.1|22593.02|22513.02|22593.43|22513.43|22592.34|22512.34|10
1736933720000|2025-01-15 09:35:20|22593.33|22513.33|22596.02|22516.02|22596.08|22516.08|22593.33|22513.33|9
1736933730000|2025-01-15 09:35:30|22596.44|22516.44|22598.14|22518.14|22598.24|22518.24|22596.44|22516.44|9
1736933740000|2025-01-15 09:35:40|22597.96|22517.96|22597.94|22517.94|22597.96|22517.96|22596.78|22516.78|10
1736933750000|2025-01-15 09:35:50|22597.92|22517.92|22595.65|22515.65|22599.16|22519.16|22595.65|22515.65|10
1736933760000|2025-01-15 09:36:00|22595.56|22515.56|22595.3|22515.3|22596.6|22516.6|22595.29|22515.29|9
1736933770000|2025-01-15 09:36:10|22595.29|22515.29|22596.47|22516.47|22596.47|22516.47|22593.28|22513.28|10
1736933780000|2025-01-15 09:36:20|22595.9|22515.9|22591.25|22511.25|22595.9|22515.9|22591.25|22511.25|10
1736933790000|2025-01-15 09:36:30|22590.63|22510.63|22589.27|22509.27|22590.63|22510.63|22589.27|22509.27|8
1736933800000|2025-01-15 09:36:40|22588.49|22508.49|22587.58|22507.58|22588.6|22508.6|22587.58|22507.58|10
1736933810000|2025-01-15 09:36:50|22587.46|22507.46|22586.52|22506.52|22588.41|22508.41|22586.52|22506.52|10
1736933820000|2025-01-15 09:37:00|22586.83|22506.83|22589.93|22509.93|22589.93|22509.93|22586.83|22506.83|9
1736933830000|2025-01-15 09:37:10|22590.04|22510.04|22591.36|22511.36|22592.06|22512.06|22589.92|22509.92|10
1736933840000|2025-01-15 09:37:20|22591.08|22511.08|22588.19|22508.19|22591.08|22511.08|22588.14|22508.14|10
1736933850000|2025-01-15 09:37:30|22587.62|22507.62|22585.82|22505.82|22588.04|22508.04|22585.82|22505.82|10
1736933860000|2025-01-15 09:37:40|22584.54|22504.54|22578.79|22498.79|22584.54|22504.54|22578.79|22498.79|10
1736933870000|2025-01-15 09:37:50|22577.51|22497.51|22570.89|22490.89|22577.51|22497.51|22570.73|22490.73|10
1736933880000|2025-01-15 09:38:00|22571.09|22491.09|22563.16|22483.16|22571.13|22491.13|22563.16|22483.16|9
1736933890000|2025-01-15 09:38:10|22561.56|22481.56|22558.08|22478.08|22561.56|22481.56|22557.77|22477.77|10
1736933900000|2025-01-15 09:38:20|22556.32|22476.32|22554.73|22474.73|22556.32|22476.32|22554.73|22474.73|9
1736933910000|2025-01-15 09:38:30|22554.53|22474.53|22557.07|22477.07|22557.07|22477.07|22554.53|22474.53|9
1736933920000|2025-01-15 09:38:40|22557.05|22477.05|22556.56|22476.56|22557.05|22477.05|22556.27|22476.27|10
1736933930000|2025-01-15 09:38:50|22556.4|22476.4|22552.29|22472.29|22556.4|22476.4|22552.29|22472.29|10
1736933940000|2025-01-15 09:39:00|22551.78|22471.78|22548.5|22468.5|22553.34|22473.34|22548.5|22468.5|10
1736933950000|2025-01-15 09:39:10|22548.42|22468.42|22547.59|22467.59|22548.42|22468.42|22546.57|22466.57|10
1736933960000|2025-01-15 09:39:20|22547.46|22467.46|22547.71|22467.71|22548.41|22468.41|22547.46|22467.46|10
1736933970000|2025-01-15 09:39:30|22548.56|22468.56|22548.53|22468.53|22548.56|22468.56|22547.11|22467.11|10
1736933980000|2025-01-15 09:39:40|22548.41|22468.41|22561.47|22481.47|22562.15|22482.15|22548.41|22468.41|10
1736933990000|2025-01-15 09:39:50|22561.45|22481.45|22562.69|22482.69|22562.69|22482.69|22561.45|22481.45|10
1736934000000|2025-01-15 09:40:00|22562.68|22482.68|22565.08|22485.08|22565.16|22485.16|22562.68|22482.68|10
1736934010000|2025-01-15 09:40:10|22565.07|22485.07|22565.24|22485.24|22566.13|22486.13|22565.07|22485.07|9
1736934020000|2025-01-15 09:40:20|22565.09|22485.09|22563.93|22483.93|22566.12|22486.12|22563.93|22483.93|10
1736934030000|2025-01-15 09:40:30|22562.03|22482.03|22552.65|22472.65|22562.1|22482.1|22552.65|22472.65|10
1736934040000|2025-01-15 09:40:40|22552.63|22472.63|22548.97|22468.97|22552.63|22472.63|22548.97|22468.97|10
1736934050000|2025-01-15 09:40:50|22548.9|22468.9|22546.47|22466.47|22548.9|22468.9|22546.47|22466.47|9
1736934060000|2025-01-15 09:41:00|22546.21|22466.21|22546.73|22466.73|22547.21|22467.21|22545.82|22465.82|10
1736934070000|2025-01-15 09:41:10|22546.31|22466.31|22544.96|22464.96|22546.31|22466.31|22544.72|22464.72|9
1736934080000|2025-01-15 09:41:20|22544.97|22464.97|22544.17|22464.17|22545.28|22465.28|22544.17|22464.17|9
1736934090000|2025-01-15 09:41:30|22544.41|22464.41|22544.82|22464.82|22545.16|22465.16|22544.41|22464.41|10
1736934100000|2025-01-15 09:41:40|22544.4|22464.4|22544.58|22464.58|22544.58|22464.58|22543.75|22463.75|10
1736934110000|2025-01-15 09:41:50|22545.42|22465.42|22544.65|22464.65|22545.62|22465.62|22544.65|22464.65|10
1736934120000|2025-01-15 09:42:00|22544.53|22464.53|22544.35|22464.35|22545.05|22465.05|22544.22|22464.22|10
1736934130000|2025-01-15 09:42:10|22544.38|22464.38|22542.22|22462.22|22544.39|22464.39|22542.15|22462.15|10
1736934140000|2025-01-15 09:42:20|22542.32|22462.32|22541.53|22461.53|22542.62|22462.62|22541.32|22461.32|10
1736934150000|2025-01-15 09:42:30|22541.52|22461.52|22542.14|22462.14|22542.31|22462.31|22540.49|22460.49|10
1736934160000|2025-01-15 09:42:40|22542.81|22462.81|22543.29|22463.29|22544.9|22464.9|22542.81|22462.81|10
1736934170000|2025-01-15 09:42:50|22543.24|22463.24|22539.09|22459.09|22543.24|22463.24|22539.09|22459.09|10
1736934180000|2025-01-15 09:43:00|22538.92|22458.92|22541.17|22461.17|22541.17|22461.17|22538.9|22458.9|10
1736934190000|2025-01-15 09:43:10|22541.23|22461.23|22543.11|22463.11|22543.16|22463.16|22541.23|22461.23|10
1736934200000|2025-01-15 09:43:20|22542.88|22462.88|22543.38|22463.38|22543.49|22463.49|22542.88|22462.88|10
1736934210000|2025-01-15 09:43:30|22544.24|22464.24|22547.94|22467.94|22547.94|22467.94|22544.24|22464.24|10
1736934220000|2025-01-15 09:43:40|22548.32|22468.32|22551.75|22471.75|22551.97|22471.97|22548.32|22468.32|10
1736934230000|2025-01-15 09:43:50|22551.86|22471.86|22552.62|22472.62|22553.79|22473.79|22551.86|22471.86|9
1736934240000|2025-01-15 09:44:00|22551.38|22471.38|22550.25|22470.25|22551.38|22471.38|22550.14|22470.14|10
1736934250000|2025-01-15 09:44:10|22550.07|22470.07|22549.92|22469.92|22550.52|22470.52|22549.42|22469.42|10
1736934260000|2025-01-15 09:44:20|22549.5|22469.5|22549.77|22469.77|22549.77|22469.77|22549.13|22469.13|10
1736934270000|2025-01-15 09:44:30|22549.85|22469.85|22549|22469|22550.98|22470.98|22549|22469|10
1736934280000|2025-01-15 09:44:40|22549.08|22469.08|22549.14|22469.14|22549.65|22469.65|22548.98|22468.98|9
1736934290000|2025-01-15 09:44:50|22550.34|22470.34|22551.43|22471.43|22551.95|22471.95|22550.34|22470.34|10
1736934300000|2025-01-15 09:45:00|22551.62|22471.62|22551.95|22471.95|22552.15|22472.15|22551.58|22471.58|10
1736934310000|2025-01-15 09:45:10|22551.76|22471.76|22553.04|22473.04|22553.43|22473.43|22551.76|22471.76|10
1736934320000|2025-01-15 09:45:20|22552.81|22472.81|22551.13|22471.13|22553.99|22473.99|22550.72|22470.72|10
1736934330000|2025-01-15 09:45:30|22551.45|22471.45|22548.82|22468.82|22551.45|22471.45|22548.82|22468.82|9
1736934340000|2025-01-15 09:45:40|22548.48|22468.48|22549.07|22469.07|22549.1|22469.1|22548.48|22468.48|10
1736934350000|2025-01-15 09:45:50|22548.98|22468.98|22548.15|22468.15|22548.98|22468.98|22547.17|22467.17|10
1736934360000|2025-01-15 09:46:00|22548.08|22468.08|22547.83|22467.83|22549.13|22469.13|22547.83|22467.83|10
1736934370000|2025-01-15 09:46:10|22547.26|22467.26|22545.87|22465.87|22548.59|22468.59|22545.87|22465.87|10
1736934380000|2025-01-15 09:46:20|22545.46|22465.46|22552.76|22472.76|22554.05|22474.05|22545.05|22465.05|9
1736934390000|2025-01-15 09:46:30|22552.5|22472.5|22546.74|22466.74|22552.5|22472.5|22546.74|22466.74|10
1736934400000|2025-01-15 09:46:40|22546.2|22466.2|22532.12|22452.12|22546.2|22466.2|22531.37|22451.37|10
1736934410000|2025-01-15 09:46:50|22531.78|22451.78|22527.63|22447.63|22531.78|22451.78|22527.62|22447.62|10
1736934420000|2025-01-15 09:47:00|22527.06|22447.06|22519.64|22439.64|22527.06|22447.06|22519.64|22439.64|10
1736934430000|2025-01-15 09:47:10|22517.89|22437.89|22512.75|22432.75|22517.89|22437.89|22512.75|22432.75|9
1736934440000|2025-01-15 09:47:20|22512.94|22432.94|22512.22|22432.22|22512.94|22432.94|22511.65|22431.65|10
1736934450000|2025-01-15 09:47:30|22512.01|22432.01|22511.85|22431.85|22512.88|22432.88|22511.85|22431.85|10
1736934460000|2025-01-15 09:47:40|22512.1|22432.1|22508.31|22428.31|22512.56|22432.56|22508.06|22428.06|10
1736934470000|2025-01-15 09:47:50|22505.81|22425.81|22498.05|22418.05|22505.81|22425.81|22498.05|22418.05|10
1736934480000|2025-01-15 09:48:00|22496.23|22416.23|22494.06|22414.06|22496.23|22416.23|22494.06|22414.06|9
1736934490000|2025-01-15 09:48:10|22493.55|22413.55|22492.01|22412.01|22493.55|22413.55|22492.01|22412.01|10
1736934500000|2025-01-15 09:48:20|22492.13|22412.13|22493.08|22413.08|22493.08|22413.08|22491.51|22411.51|10
1736934510000|2025-01-15 09:48:30|22493.34|22413.34|22494.3|22414.3|22494.33|22414.33|22493.27|22413.27|10
1736934520000|2025-01-15 09:48:40|22494.62|22414.62|22496.22|22416.22|22496.22|22416.22|22494.49|22414.49|10
1736934530000|2025-01-15 09:48:50|22496.24|22416.24|22494.31|22414.31|22496.4|22416.4|22494.18|22414.18|10
1736934540000|2025-01-15 09:49:00|22494.18|22414.18|22494.18|22414.18|22495.2|22415.2|22494.18|22414.18|10
1736934550000|2025-01-15 09:49:10|22494.46|22414.46|22491.42|22411.42|22495.16|22415.16|22491.42|22411.42|10
1736934560000|2025-01-15 09:49:20|22491.95|22411.95|22493.01|22413.01|22493.82|22413.82|22491.44|22411.44|10
1736934570000|2025-01-15 09:49:30|22493.68|22413.68|22494.06|22414.06|22494.06|22414.06|22492.69|22412.69|10
1736934580000|2025-01-15 09:49:40|22494.74|22414.74|22494.32|22414.32|22496.04|22416.04|22494.32|22414.32|10
1736934590000|2025-01-15 09:49:50|22494.1|22414.1|22490.69|22410.69|22494.1|22414.1|22490.69|22410.69|10
1736934600000|2025-01-15 09:50:00|22490.25|22410.25|22473.08|22393.08|22490.25|22410.25|22473.08|22393.08|10
1736934610000|2025-01-15 09:50:10|22472.41|22392.41|22468.19|22388.19|22472.43|22392.43|22468.19|22388.19|10
1736934620000|2025-01-15 09:50:20|22467.89|22387.89|22470.12|22390.12|22470.65|22390.65|22467.52|22387.52|10
1736934630000|2025-01-15 09:50:30|22470.24|22390.24|22470.73|22390.73|22471.57|22391.57|22470|22390|10
1736934640000|2025-01-15 09:50:40|22470.86|22390.86|22471.26|22391.26|22472.89|22392.89|22470.86|22390.86|10
1736934650000|2025-01-15 09:50:50|22471.39|22391.39|22463.93|22383.93|22472.13|22392.13|22463.65|22383.65|10
1736934660000|2025-01-15 09:51:00|22463.69|22383.69|22460.5|22380.5|22463.7|22383.7|22460.5|22380.5|10
1736934670000|2025-01-15 09:51:10|22460.99|22380.99|22458.86|22378.86|22460.99|22380.99|22457.52|22377.52|10
1736934680000|2025-01-15 09:51:20|22458.13|22378.13|22449.63|22369.63|22458.2|22378.2|22449.63|22369.63|10
1736934690000|2025-01-15 09:51:30|22449.44|22369.44|22446.07|22366.07|22449.64|22369.64|22446.07|22366.07|10
1736934700000|2025-01-15 09:51:40|22445.35|22365.35|22444.74|22364.74|22445.35|22365.35|22444.19|22364.19|10
1736934710000|2025-01-15 09:51:50|22443.79|22363.79|22443.48|22363.48|22444.34|22364.34|22442.3|22362.3|10
1736934720000|2025-01-15 09:52:00|22443.63|22363.63|22441.61|22361.61|22444.53|22364.53|22441.61|22361.61|10
1736934730000|2025-01-15 09:52:10|22441.68|22361.68|22441.56|22361.56|22441.83|22361.83|22440.81|22360.81|10
1736934740000|2025-01-15 09:52:20|22442.09|22362.09|22440.98|22360.98|22442.09|22362.09|22439.71|22359.71|10
1736934750000|2025-01-15 09:52:30|22441.2|22361.2|22438.72|22358.72|22441.2|22361.2|22438.72|22358.72|10
1736934760000|2025-01-15 09:52:40|22437.23|22357.23|22434.12|22354.12|22437.62|22357.62|22434.12|22354.12|9
1736934770000|2025-01-15 09:52:50|22433.75|22353.75|22430.73|22350.73|22433.75|22353.75|22430.26|22350.26|10
1736934780000|2025-01-15 09:53:00|22430.71|22350.71|22432.7|22352.7|22432.7|22352.7|22430.09|22350.09|10
1736934790000|2025-01-15 09:53:10|22433.21|22353.21|22432.98|22352.98|22435.34|22355.34|22432.77|22352.77|10
1736934800000|2025-01-15 09:53:20|22433.33|22353.33|22437.38|22357.38|22437.38|22357.38|22433.33|22353.33|10
1736934810000|2025-01-15 09:53:30|22435.05|22355.05|22442.07|22362.07|22442.07|22362.07|22435.05|22355.05|10
1736934820000|2025-01-15 09:53:40|22441.94|22361.94|22441.33|22361.33|22441.95|22361.95|22440.83|22360.83|10
1736934830000|2025-01-15 09:53:50|22441.29|22361.29|22439.69|22359.69|22441.29|22361.29|22439.69|22359.69|9
1736934840000|2025-01-15 09:54:00|22439.47|22359.47|22437.79|22357.79|22440.7|22360.7|22437.79|22357.79|10
1736934850000|2025-01-15 09:54:10|22438.31|22358.31|22435.97|22355.97|22438.31|22358.31|22435.97|22355.97|10
1736934860000|2025-01-15 09:54:20|22435.95|22355.95|22435.55|22355.55|22436.73|22356.73|22435.55|22355.55|10
1736934870000|2025-01-15 09:54:30|22435.66|22355.66|22435.69|22355.69|22436.81|22356.81|22434.76|22354.76|9
1736934880000|2025-01-15 09:54:40|22435.2|22355.2|22434.64|22354.64|22435.64|22355.64|22434.64|22354.64|9
1736934890000|2025-01-15 09:54:50|22434.65|22354.65|22433.89|22353.89|22434.81|22354.81|22433.13|22353.13|10
1736934900000|2025-01-15 09:55:00|22433.86|22353.86|22435.12|22355.12|22435.12|22355.12|22433.1|22353.1|9
1736934910000|2025-01-15 09:55:10|22433.26|22353.26|22430.69|22350.69|22433.44|22353.44|22430.23|22350.23|10
1736934920000|2025-01-15 09:55:20|22431.05|22351.05|22431.26|22351.26|22432.36|22352.36|22430.99|22350.99|10
1736934930000|2025-01-15 09:55:30|22429.63|22349.63|22428.98|22348.98|22429.68|22349.68|22428.9|22348.9|10
1736934940000|2025-01-15 09:55:40|22428.66|22348.66|22425.53|22345.53|22428.66|22348.66|22425.53|22345.53|9
1736934950000|2025-01-15 09:55:50|22425.42|22345.42|22425|22345|22425.42|22345.42|22423.84|22343.84|9
1736934960000|2025-01-15 09:56:00|22425.22|22345.22|22423.63|22343.63|22425.36|22345.36|22423.63|22343.63|10
1736934970000|2025-01-15 09:56:10|22423.62|22343.62|22413.52|22333.52|22423.62|22343.62|22413.52|22333.52|10
1736934980000|2025-01-15 09:56:20|22413.15|22333.15|22412.97|22332.97|22413.86|22333.86|22412.4|22332.4|10
1736934990000|2025-01-15 09:56:30|22412.73|22332.73|22412.43|22332.43|22414.22|22334.22|22412.43|22332.43|10
1736935000000|2025-01-15 09:56:40|22412.36|22332.36|22410.56|22330.56|22412.98|22332.98|22410.32|22330.32|10
1736935010000|2025-01-15 09:56:50|22410.49|22330.49|22411.51|22331.51|22411.53|22331.53|22409.82|22329.82|10
1736935020000|2025-01-15 09:57:00|22410.88|22330.88|22412.39|22332.39|22414.62|22334.62|22410.88|22330.88|10
1736935030000|2025-01-15 09:57:10|22413.02|22333.02|22412.61|22332.61|22413.47|22333.47|22411.98|22331.98|10
1736935040000|2025-01-15 09:57:20|22412.69|22332.69|22411.35|22331.35|22414.04|22334.04|22411.35|22331.35|10
1736935050000|2025-01-15 09:57:30|22411.79|22331.79|22411.89|22331.89|22412.77|22332.77|22411.79|22331.79|10
1736935060000|2025-01-15 09:57:40|22411.95|22331.95|22413.71|22333.71|22413.82|22333.82|22411.95|22331.95|10
1736935070000|2025-01-15 09:57:50|22413.69|22333.69|22414.36|22334.36|22414.36|22334.36|22413.69|22333.69|10
1736935080000|2025-01-15 09:58:00|22414.56|22334.56|22417.77|22337.77|22417.77|22337.77|22414.51|22334.51|9
1736935090000|2025-01-15 09:58:10|22417.75|22337.75|22420.5|22340.5|22420.96|22340.96|22417.75|22337.75|10
1736935100000|2025-01-15 09:58:20|22420.45|22340.45|22422.25|22342.25|22422.34|22342.34|22420.45|22340.45|10
1736935110000|2025-01-15 09:58:30|22422.02|22342.02|22423.76|22343.76|22424.45|22344.45|22422.02|22342.02|10
1736935120000|2025-01-15 09:58:40|22423.19|22343.19|22423.96|22343.96|22424.24|22344.24|22423.19|22343.19|9
1736935130000|2025-01-15 09:58:50|22423.26|22343.26|22424.89|22344.89|22426.07|22346.07|22423.26|22343.26|10
1736935140000|2025-01-15 09:59:00|22424.86|22344.86|22425.98|22345.98|22425.98|22345.98|22422.81|22342.81|10
1736935150000|2025-01-15 09:59:10|22426.24|22346.24|22426.63|22346.63|22426.73|22346.73|22425.8|22345.8|10
1736935160000|2025-01-15 09:59:20|22427.42|22347.42|22427.42|22347.42|22428.16|22348.16|22427.05|22347.05|10
1736935170000|2025-01-15 09:59:30|22427.04|22347.04|22431.05|22351.05|22431.07|22351.07|22426.11|22346.11|10
1736935180000|2025-01-15 09:59:40|22431.12|22351.12|22433.2|22353.2|22433.43|22353.43|22431.12|22351.12|9
1736935190000|2025-01-15 09:59:50|22432.93|22352.93|22430.24|22350.24|22432.93|22352.93|22430.24|22350.24|9
1736935200000|2025-01-15 10:00:00|22428.73|22348.73|22428.13|22348.13|22428.73|22348.73|22428.07|22348.07|10
1736935210000|2025-01-15 10:00:10|22428.43|22348.43|22432.2|22352.2|22432.2|22352.2|22428.43|22348.43|10
1736935220000|2025-01-15 10:00:20|22432.45|22352.45|22435.42|22355.42|22435.48|22355.48|22432.45|22352.45|10
1736935230000|2025-01-15 10:00:30|22436.42|22356.42|22438.47|22358.47|22438.47|22358.47|22436.29|22356.29|10
1736935240000|2025-01-15 10:00:40|22439.77|22359.77|22438.49|22358.49|22439.88|22359.88|22438.49|22358.49|10
1736935250000|2025-01-15 10:00:50|22438.45|22358.45|22443.69|22363.69|22443.69|22363.69|22437.53|22357.53|10
1736935260000|2025-01-15 10:01:00|22443.75|22363.75|22450.66|22370.66|22450.66|22370.66|22443.75|22363.75|10
1736935270000|2025-01-15 10:01:10|22452.09|22372.09|22453.88|22373.88|22453.92|22373.92|22452.09|22372.09|10
1736935280000|2025-01-15 10:01:20|22450.93|22370.93|22451.16|22371.16|22451.58|22371.58|22450.54|22370.54|10
1736935290000|2025-01-15 10:01:30|22451.38|22371.38|22452.39|22372.39|22452.39|22372.39|22451.23|22371.23|9
1736935300000|2025-01-15 10:01:40|22452.58|22372.58|22451.3|22371.3|22453.2|22373.2|22451.3|22371.3|10
1736935310000|2025-01-15 10:01:50|22450.06|22370.06|22445.82|22365.82|22450.12|22370.12|22445.82|22365.82|10
1736935320000|2025-01-15 10:02:00|22445.38|22365.38|22440.99|22360.99|22445.38|22365.38|22440.37|22360.37|10
1736935330000|2025-01-15 10:02:10|22439.77|22359.77|22436.42|22356.42|22439.77|22359.77|22436.08|22356.08|10
1736935340000|2025-01-15 10:02:20|22436.11|22356.11|22436.07|22356.07|22436.26|22356.26|22433.76|22353.76|10
1736935350000|2025-01-15 10:02:30|22436.62|22356.62|22439.61|22359.61|22440.62|22360.62|22436.62|22356.62|10
1736935360000|2025-01-15 10:02:40|22440.5|22360.5|22441.88|22361.88|22442.28|22362.28|22440.5|22360.5|10
1736935370000|2025-01-15 10:02:50|22441.82|22361.82|22441.36|22361.36|22442.25|22362.25|22440.89|22360.89|10
1736935380000|2025-01-15 10:03:00|22440.69|22360.69|22442.14|22362.14|22442.24|22362.24|22440.48|22360.48|10
1736935390000|2025-01-15 10:03:10|22441.92|22361.92|22442.17|22362.17|22443.18|22363.18|22441.78|22361.78|10
1736935400000|2025-01-15 10:03:20|22442.03|22362.03|22441.98|22361.98|22442.42|22362.42|22440.73|22360.73|10
1736935410000|2025-01-15 10:03:30|22442.13|22362.13|22443.99|22363.99|22443.99|22363.99|22442.13|22362.13|10
1736935420000|2025-01-15 10:03:40|22444.38|22364.38|22451.39|22371.39|22451.4|22371.4|22444.1|22364.1|10
1736935430000|2025-01-15 10:03:50|22451.74|22371.74|22450.81|22370.81|22451.98|22371.98|22450.6|22370.6|10
1736935440000|2025-01-15 10:04:00|22449.93|22369.93|22453.28|22373.28|22453.65|22373.65|22449.74|22369.74|10
1736935450000|2025-01-15 10:04:10|22453.24|22373.24|22457.79|22377.79|22457.79|22377.79|22453.12|22373.12|10
1736935460000|2025-01-15 10:04:20|22458.43|22378.43|22460.89|22380.89|22461.27|22381.27|22458.43|22378.43|10
1736935470000|2025-01-15 10:04:30|22460.9|22380.9|22461.44|22381.44|22461.44|22381.44|22460.74|22380.74|10
1736935480000|2025-01-15 10:04:40|22462.67|22382.67|22463.21|22383.21|22463.82|22383.82|22462.67|22382.67|10
1736935490000|2025-01-15 10:04:50|22462.74|22382.74|22459.83|22379.83|22462.74|22382.74|22459.83|22379.83|9
1736935500000|2025-01-15 10:05:00|22459.73|22379.73|22464.5|22384.5|22464.5|22384.5|22459.61|22379.61|10
1736935510000|2025-01-15 10:05:10|22464.59|22384.59|22464.8|22384.8|22466.68|22386.68|22464.59|22384.59|10
1736935520000|2025-01-15 10:05:20|22464.2|22384.2|22463.44|22383.44|22464.2|22384.2|22463.28|22383.28|10
1736935530000|2025-01-15 10:05:30|22463.47|22383.47|22466.32|22386.32|22466.41|22386.41|22463.28|22383.28|10
1736935540000|2025-01-15 10:05:40|22466.17|22386.17|22467.43|22387.43|22467.43|22387.43|22465.94|22385.94|10
1736935550000|2025-01-15 10:05:50|22467.89|22387.89|22468.57|22388.57|22468.7|22388.7|22467.89|22387.89|10
1736935560000|2025-01-15 10:06:00|22468.27|22388.27|22471.25|22391.25|22471.74|22391.74|22468.27|22388.27|10
1736935570000|2025-01-15 10:06:10|22471.62|22391.62|22477.43|22397.43|22477.43|22397.43|22471.62|22391.62|10
1736935580000|2025-01-15 10:06:20|22477.22|22397.22|22479.52|22399.52|22479.52|22399.52|22476.71|22396.71|10
1736935590000|2025-01-15 10:06:30|22480.04|22400.04|22478.38|22398.38|22480.12|22400.12|22478.38|22398.38|10
1736935600000|2025-01-15 10:06:40|22478.46|22398.46|22478.05|22398.05|22478.56|22398.56|22477.96|22397.96|10
1736935610000|2025-01-15 10:06:50|22478.15|22398.15|22476.41|22396.41|22478.15|22398.15|22476.28|22396.28|9
1736935620000|2025-01-15 10:07:00|22476.32|22396.32|22477.98|22397.98|22478.21|22398.21|22476.32|22396.32|10
1736935630000|2025-01-15 10:07:10|22477.6|22397.6|22477.75|22397.75|22478.12|22398.12|22477.52|22397.52|9
1736935640000|2025-01-15 10:07:20|22477.84|22397.84|22477.59|22397.59|22478.64|22398.64|22477.42|22397.42|10
1736935650000|2025-01-15 10:07:30|22477.86|22397.86|22478.89|22398.89|22479.29|22399.29|22477.71|22397.71|10
1736935660000|2025-01-15 10:07:40|22478.94|22398.94|22479.06|22399.06|22479.09|22399.09|22478.42|22398.42|10
1736935670000|2025-01-15 10:07:50|22479.24|22399.24|22480.69|22400.69|22480.72|22400.72|22479.22|22399.22|10
1736935680000|2025-01-15 10:08:00|22481.25|22401.25|22482.88|22402.88|22483.71|22403.71|22481.25|22401.25|10
1736935690000|2025-01-15 10:08:10|22482.97|22402.97|22483.22|22403.22|22483.28|22403.28|22482.33|22402.33|10
1736935700000|2025-01-15 10:08:20|22483.24|22403.24|22484.38|22404.38|22484.38|22404.38|22483.1|22403.1|10
1736935710000|2025-01-15 10:08:30|22484.48|22404.48|22485.76|22405.76|22485.76|22405.76|22484.39|22404.39|9
1736935720000|2025-01-15 10:08:40|22485.45|22405.45|22485.63|22405.63|22485.78|22405.78|22485.39|22405.39|10
1736935730000|2025-01-15 10:08:50|22485.59|22405.59|22486.01|22406.01|22486.01|22406.01|22485.59|22405.59|8
1736935740000|2025-01-15 10:09:00|22485.95|22405.95|22485.24|22405.24|22486.01|22406.01|22485.14|22405.14|9
1736935750000|2025-01-15 10:09:10|22484.82|22404.82|22478.23|22398.23|22484.82|22404.82|22477.6|22397.6|10
1736935760000|2025-01-15 10:09:20|22478.58|22398.58|22479.26|22399.26|22479.26|22399.26|22478.3|22398.3|10
1736935770000|2025-01-15 10:09:30|22479.11|22399.11|22484.32|22404.32|22484.32|22404.32|22479.11|22399.11|10
1736935780000|2025-01-15 10:09:40|22484.27|22404.27|22482.41|22402.41|22484.31|22404.31|22482.29|22402.29|8
1736935790000|2025-01-15 10:09:50|22482.31|22402.31|22481.19|22401.19|22482.52|22402.52|22481.19|22401.19|10
1736935800000|2025-01-15 10:10:00|22480.94|22400.94|22481.47|22401.47|22481.98|22401.98|22480.92|22400.92|10
1736935810000|2025-01-15 10:10:10|22481.33|22401.33|22479.64|22399.64|22481.33|22401.33|22479.64|22399.64|9
1736935820000|2025-01-15 10:10:20|22479.06|22399.06|22477.39|22397.39|22479.06|22399.06|22477.39|22397.39|10
1736935830000|2025-01-15 10:10:30|22477.31|22397.31|22475.37|22395.37|22477.31|22397.31|22475.37|22395.37|10
1736935840000|2025-01-15 10:10:40|22474.87|22394.87|22475.53|22395.53|22475.77|22395.77|22474.44|22394.44|10
1736935850000|2025-01-15 10:10:50|22475.72|22395.72|22475.75|22395.75|22476.23|22396.23|22475.6|22395.6|10
1736935860000|2025-01-15 10:11:00|22475.96|22395.96|22470.86|22390.86|22478.3|22398.3|22470.86|22390.86|10
1736935870000|2025-01-15 10:11:10|22471.2|22391.2|22468.63|22388.63|22471.37|22391.37|22468.63|22388.63|9
1736935880000|2025-01-15 10:11:20|22467.93|22387.93|22468.69|22388.69|22469.55|22389.55|22467.93|22387.93|10
1736935890000|2025-01-15 10:11:30|22468.37|22388.37|22468.4|22388.4|22468.43|22388.43|22467.24|22387.24|10
1736935900000|2025-01-15 10:11:40|22467.66|22387.66|22465.69|22385.69|22467.66|22387.66|22465.69|22385.69|10
1736935910000|2025-01-15 10:11:50|22465.58|22385.58|22466.22|22386.22|22466.34|22386.34|22464.54|22384.54|9
1736935920000|2025-01-15 10:12:00|22466.3|22386.3|22475|22395|22475.62|22395.62|22466.3|22386.3|10
1736935930000|2025-01-15 10:12:10|22474.96|22394.96|22477.32|22397.32|22477.32|22397.32|22474.69|22394.69|10
1736935940000|2025-01-15 10:12:20|22478.64|22398.64|22480.4|22400.4|22480.4|22400.4|22478.64|22398.64|10
1736935950000|2025-01-15 10:12:30|22481.63|22401.63|22481.48|22401.48|22482.26|22402.26|22481.48|22401.48|9
1736935960000|2025-01-15 10:12:40|22482.45|22402.45|22483.82|22403.82|22484.09|22404.09|22482.31|22402.31|10
1736935970000|2025-01-15 10:12:50|22483.79|22403.79|22481.53|22401.53|22484.11|22404.11|22481.53|22401.53|10
1736935980000|2025-01-15 10:13:00|22480.9|22400.9|22480.31|22400.31|22480.92|22400.92|22480.09|22400.09|9
1736935990000|2025-01-15 10:13:10|22479.86|22399.86|22479.69|22399.69|22480.19|22400.19|22479.64|22399.64|8
1736936000000|2025-01-15 10:13:20|22480.07|22400.07|22478.72|22398.72|22480.37|22400.37|22478.67|22398.67|10
1736936010000|2025-01-15 10:13:30|22478.53|22398.53|22477.59|22397.59|22478.53|22398.53|22477.21|22397.21|10
1736936020000|2025-01-15 10:13:40|22477.68|22397.68|22478.64|22398.64|22478.64|22398.64|22476.56|22396.56|10
1736936030000|2025-01-15 10:13:50|22478.87|22398.87|22480.02|22400.02|22480.97|22400.97|22478.87|22398.87|10
1736936040000|2025-01-15 10:14:00|22480.26|22400.26|22480.58|22400.58|22480.58|22400.58|22479.66|22399.66|10
1736936050000|2025-01-15 10:14:10|22480.87|22400.87|22482.96|22402.96|22483.64|22403.64|22480.87|22400.87|10
1736936060000|2025-01-15 10:14:20|22483.27|22403.27|22480.46|22400.46|22483.27|22403.27|22480.46|22400.46|9
1736936070000|2025-01-15 10:14:30|22479.63|22399.63|22479.47|22399.47|22479.69|22399.69|22479.47|22399.47|8
1736936080000|2025-01-15 10:14:40|22479.39|22399.39|22479.32|22399.32|22479.44|22399.44|22479.27|22399.27|10
1736936090000|2025-01-15 10:14:50|22479.24|22399.24|22478.51|22398.51|22479.67|22399.67|22478.51|22398.51|9
1736936100000|2025-01-15 10:15:00|22477.33|22397.33|22472.49|22392.49|22477.33|22397.33|22472.49|22392.49|10
1736936110000|2025-01-15 10:15:10|22473.65|22393.65|22474.43|22394.43|22474.52|22394.52|22473.65|22393.65|10
1736936120000|2025-01-15 10:15:20|22474.35|22394.35|22468.57|22388.57|22474.57|22394.57|22468.21|22388.21|9
1736936130000|2025-01-15 10:15:30|22468.75|22388.75|22468.94|22388.94|22469.4|22389.4|22468.72|22388.72|10
1736936140000|2025-01-15 10:15:40|22469.41|22389.41|22472.26|22392.26|22472.96|22392.96|22469.36|22389.36|10
1736936150000|2025-01-15 10:15:50|22472.23|22392.23|22471.31|22391.31|22472.9|22392.9|22471.31|22391.31|10
1736936160000|2025-01-15 10:16:00|22471.35|22391.35|22471.42|22391.42|22472.38|22392.38|22471.29|22391.29|10
1736936170000|2025-01-15 10:16:10|22471.48|22391.48|22471.68|22391.68|22472.31|22392.31|22471.48|22391.48|10
1736936180000|2025-01-15 10:16:20|22472.2|22392.2|22473.68|22393.68|22473.76|22393.76|22472.03|22392.03|10
1736936190000|2025-01-15 10:16:30|22473.67|22393.67|22477.21|22397.21|22477.21|22397.21|22473.67|22393.67|10
1736936200000|2025-01-15 10:16:40|22478.37|22398.37|22478.22|22398.22|22479.24|22399.24|22478.14|22398.14|10
1736936210000|2025-01-15 10:16:50|22478.35|22398.35|22480.54|22400.54|22480.54|22400.54|22478.35|22398.35|10
1736936220000|2025-01-15 10:17:00|22480.73|22400.73|22480.68|22400.68|22481|22401|22480.13|22400.13|10
1736936230000|2025-01-15 10:17:10|22480.19|22400.19|22479.48|22399.48|22480.19|22400.19|22479.45|22399.45|10
1736936240000|2025-01-15 10:17:20|22479.34|22399.34|22475.47|22395.47|22479.34|22399.34|22475.43|22395.43|10
1736936250000|2025-01-15 10:17:30|22474.76|22394.76|22473.83|22393.83|22474.76|22394.76|22473.83|22393.83|10
1736936260000|2025-01-15 10:17:40|22473.34|22393.34|22471.04|22391.04|22473.34|22393.34|22471.04|22391.04|9
1736936270000|2025-01-15 10:17:50|22470.69|22390.69|22468.7|22388.7|22470.69|22390.69|22468.7|22388.7|9
1736936280000|2025-01-15 10:18:00|22468.29|22388.29|22465.96|22385.96|22468.29|22388.29|22465.96|22385.96|10
1736936290000|2025-01-15 10:18:10|22465.89|22385.89|22458.42|22378.42|22466.12|22386.12|22458.42|22378.42|10
1736936300000|2025-01-15 10:18:20|22457.89|22377.89|22455.61|22375.61|22457.89|22377.89|22455.61|22375.61|9
1736936310000|2025-01-15 10:18:30|22455.15|22375.15|22454.65|22374.65|22455.15|22375.15|22454.3|22374.3|9
1736936320000|2025-01-15 10:18:40|22454.67|22374.67|22455.34|22375.34|22455.4|22375.4|22454.59|22374.59|10
1736936330000|2025-01-15 10:18:50|22455.42|22375.42|22455.95|22375.95|22456.1|22376.1|22455.37|22375.37|10
1736936340000|2025-01-15 10:19:00|22455.96|22375.96|22457.9|22377.9|22460.44|22380.44|22455.96|22375.96|10
1736936350000|2025-01-15 10:19:10|22457.68|22377.68|22459.01|22379.01|22459.02|22379.02|22457.24|22377.24|10
1736936360000|2025-01-15 10:19:20|22459.07|22379.07|22460.06|22380.06|22460.06|22380.06|22459.07|22379.07|9
1736936370000|2025-01-15 10:19:30|22460.43|22380.43|22462.19|22382.19|22462.19|22382.19|22460.43|22380.43|10
1736936380000|2025-01-15 10:19:40|22462.21|22382.21|22461.48|22381.48|22462.22|22382.22|22461.44|22381.44|10
1736936390000|2025-01-15 10:19:50|22461.47|22381.47|22460.96|22380.96|22461.56|22381.56|22460.96|22380.96|10
1736936400000|2025-01-15 10:20:00|22461.02|22381.02|22467.19|22387.19|22467.19|22387.19|22457.44|22377.44|10
1736936410000|2025-01-15 10:20:10|22467.06|22387.06|22468.45|22388.45|22468.45|22388.45|22467.03|22387.03|10
1736936420000|2025-01-15 10:20:20|22468.5|22388.5|22468.48|22388.48|22468.5|22388.5|22466.43|22386.43|10
1736936430000|2025-01-15 10:20:30|22469.72|22389.72|22468.45|22388.45|22469.72|22389.72|22466.97|22386.97|10
1736936440000|2025-01-15 10:20:40|22468.54|22388.54|22471.02|22391.02|22471.06|22391.06|22468.54|22388.54|10
1736936450000|2025-01-15 10:20:50|22471.2|22391.2|22473.94|22393.94|22473.94|22393.94|22471.2|22391.2|10
1736936460000|2025-01-15 10:21:00|22474.17|22394.17|22473.79|22393.79|22474.38|22394.38|22473.47|22393.47|9
1736936470000|2025-01-15 10:21:10|22473.83|22393.83|22473.33|22393.33|22474.55|22394.55|22473.31|22393.31|10
1736936480000|2025-01-15 10:21:20|22473.1|22393.1|22471.84|22391.84|22474.24|22394.24|22471.84|22391.84|10
1736936490000|2025-01-15 10:21:30|22471.85|22391.85|22472.64|22392.64|22472.64|22392.64|22471.05|22391.05|9
1736936500000|2025-01-15 10:21:40|22472.71|22392.71|22475.03|22395.03|22475.03|22395.03|22472.71|22392.71|10
1736936510000|2025-01-15 10:21:50|22475.32|22395.32|22479.84|22399.84|22479.85|22399.85|22475.32|22395.32|10
1736936520000|2025-01-15 10:22:00|22479.93|22399.93|22493.22|22413.22|22493.22|22413.22|22479.93|22399.93|10
1736936530000|2025-01-15 10:22:10|22493.11|22413.11|22495.14|22415.14|22495.3|22415.3|22493.11|22413.11|10
1736936540000|2025-01-15 10:22:20|22495.65|22415.65|22494.6|22414.6|22496.86|22416.86|22494.6|22414.6|10
1736936550000|2025-01-15 10:22:30|22494.36|22414.36|22494.67|22414.67|22494.93|22414.93|22494.36|22414.36|10
1736936560000|2025-01-15 10:22:40|22495.06|22415.06|22491.43|22411.43|22497.3|22417.3|22491.43|22411.43|9
1736936570000|2025-01-15 10:22:50|22492.24|22412.24|22492.33|22412.33|22492.58|22412.58|22490.8|22410.8|10
1736936580000|2025-01-15 10:23:00|22492.38|22412.38|22493.83|22413.83|22493.83|22413.83|22492.23|22412.23|9
1736936590000|2025-01-15 10:23:10|22493.81|22413.81|22497.62|22417.62|22497.62|22417.62|22493.81|22413.81|10
1736936600000|2025-01-15 10:23:20|22497.64|22417.64|22497.28|22417.28|22497.64|22417.64|22497.28|22417.28|8
1736936610000|2025-01-15 10:23:30|22497.86|22417.86|22499.59|22419.59|22499.71|22419.71|22497.86|22417.86|10
1736936620000|2025-01-15 10:23:40|22499.53|22419.53|22502.04|22422.04|22502.04|22422.04|22499.47|22419.47|10
1736936630000|2025-01-15 10:23:50|22502.22|22422.22|22507.28|22427.28|22507.28|22427.28|22502.22|22422.22|10
1736936640000|2025-01-15 10:24:00|22507.21|22427.21|22507.04|22427.04|22508.19|22428.19|22507.04|22427.04|10
1736936650000|2025-01-15 10:24:10|22507.42|22427.42|22506.85|22426.85|22507.42|22427.42|22506.7|22426.7|10
1736936660000|2025-01-15 10:24:20|22506.86|22426.86|22507.05|22427.05|22507.15|22427.15|22506.45|22426.45|10
1736936670000|2025-01-15 10:24:30|22507.06|22427.06|22506.8|22426.8|22507.2|22427.2|22506.8|22426.8|8
1736936680000|2025-01-15 10:24:40|22506.77|22426.77|22507.92|22427.92|22507.92|22427.92|22506.76|22426.76|9
1736936690000|2025-01-15 10:24:50|22507.97|22427.97|22509.09|22429.09|22509.09|22429.09|22507.97|22427.97|10
1736936700000|2025-01-15 10:25:00|22509.07|22429.07|22510.42|22430.42|22510.8|22430.8|22508.84|22428.84|10
1736936710000|2025-01-15 10:25:10|22510|22430|22511.17|22431.17|22511.17|22431.17|22509.42|22429.42|10
1736936720000|2025-01-15 10:25:20|22510.98|22430.98|22507.39|22427.39|22512.25|22432.25|22506.65|22426.65|10
1736936730000|2025-01-15 10:25:30|22507.88|22427.88|22509.54|22429.54|22509.54|22429.54|22507.88|22427.88|10
1736936740000|2025-01-15 10:25:40|22509.01|22429.01|22509.53|22429.53|22509.53|22429.53|22508.95|22428.95|10
1736936750000|2025-01-15 10:25:50|22510.61|22430.61|22516.78|22436.78|22516.89|22436.89|22510.61|22430.61|8
1736936760000|2025-01-15 10:26:00|22516.8|22436.8|22515.6|22435.6|22516.8|22436.8|22515.19|22435.19|9
1736936770000|2025-01-15 10:26:10|22513.16|22433.16|22521.92|22441.92|22521.92|22441.92|22513.12|22433.12|10
1736936780000|2025-01-15 10:26:20|22522.17|22442.17|22521.83|22441.83|22522.2|22442.2|22521.82|22441.82|10
1736936790000|2025-01-15 10:26:30|22521.92|22441.92|22521.87|22441.87|22522.52|22442.52|22521.65|22441.65|10
1736936800000|2025-01-15 10:26:40|22522.04|22442.04|22522.5|22442.5|22522.5|22442.5|22522.04|22442.04|8
1736936810000|2025-01-15 10:26:50|22522.99|22442.99|22525.24|22445.24|22525.24|22445.24|22522.99|22442.99|9
1736936820000|2025-01-15 10:27:00|22525.09|22445.09|22522.66|22442.66|22525.09|22445.09|22521.98|22441.98|9
1736936830000|2025-01-15 10:27:10|22522.67|22442.67|22524.02|22444.02|22524.02|22444.02|22522.67|22442.67|9
1736936840000|2025-01-15 10:27:20|22524.14|22444.14|22523.65|22443.65|22524.44|22444.44|22523.45|22443.45|10
1736936850000|2025-01-15 10:27:30|22523.61|22443.61|22523.84|22443.84|22523.9|22443.9|22523.43|22443.43|10
1736936860000|2025-01-15 10:27:40|22523.66|22443.66|22524.19|22444.19|22524.19|22444.19|22522.8|22442.8|9
1736936870000|2025-01-15 10:27:50|22524.23|22444.23|22523.58|22443.58|22524.53|22444.53|22523.58|22443.58|10
1736936880000|2025-01-15 10:28:00|22523.61|22443.61|22523.58|22443.58|22523.91|22443.91|22523.58|22443.58|9
1736936890000|2025-01-15 10:28:10|22523.54|22443.54|22520.8|22440.8|22523.54|22443.54|22520.8|22440.8|10
1736936900000|2025-01-15 10:28:20|22520.75|22440.75|22519.51|22439.51|22520.75|22440.75|22519.51|22439.51|10
1736936910000|2025-01-15 10:28:30|22519.75|22439.75|22519.03|22439.03|22519.89|22439.89|22518.99|22438.99|10
1736936920000|2025-01-15 10:28:40|22518.94|22438.94|22518.48|22438.48|22518.94|22438.94|22517.67|22437.67|10
1736936930000|2025-01-15 10:28:50|22518.61|22438.61|22517.99|22437.99|22518.61|22438.61|22517.41|22437.41|9
1736936940000|2025-01-15 10:29:00|22518.26|22438.26|22520.09|22440.09|22520.09|22440.09|22518.26|22438.26|9
1736936950000|2025-01-15 10:29:10|22520.46|22440.46|22523.64|22443.64|22523.64|22443.64|22520.46|22440.46|8
1736936960000|2025-01-15 10:29:20|22523.49|22443.49|22523.77|22443.77|22523.94|22443.94|22523.49|22443.49|9
1736936970000|2025-01-15 10:29:30|22524.11|22444.11|22524.5|22444.5|22524.52|22444.52|22523.97|22443.97|10
1736936980000|2025-01-15 10:29:40|22524.47|22444.47|22524.72|22444.72|22524.72|22444.72|22524.47|22444.47|8
1736936990000|2025-01-15 10:29:50|22524.77|22444.77|22525.46|22445.46|22525.6|22445.6|22524.33|22444.33|10
1736937000000|2025-01-15 10:30:00|22525.36|22445.36|22527.67|22447.67|22527.67|22447.67|22525.35|22445.35|10
1736937010000|2025-01-15 10:30:10|22527.27|22447.27|22526.58|22446.58|22527.35|22447.35|22526.34|22446.34|10
1736937020000|2025-01-15 10:30:20|22526.75|22446.75|22527.18|22447.18|22527.6|22447.6|22526.72|22446.72|10
1736937030000|2025-01-15 10:30:30|22527.25|22447.25|22523.65|22443.65|22527.25|22447.25|22523.65|22443.65|10
1736937040000|2025-01-15 10:30:40|22523.6|22443.6|22524.64|22444.64|22524.99|22444.99|22523.6|22443.6|10
1736937050000|2025-01-15 10:30:50|22523.68|22443.68|22524.72|22444.72|22524.72|22444.72|22523.54|22443.54|10
1736937060000|2025-01-15 10:31:00|22524.75|22444.75|22522.67|22442.67|22524.79|22444.79|22522.67|22442.67|10
1736937070000|2025-01-15 10:31:10|22522.18|22442.18|22522.58|22442.58|22522.71|22442.71|22522.18|22442.18|10
1736937080000|2025-01-15 10:31:20|22522.36|22442.36|22524.51|22444.51|22524.51|22444.51|22522.36|22442.36|9
1736937090000|2025-01-15 10:31:30|22524.48|22444.48|22531.04|22451.04|22531.04|22451.04|22524.48|22444.48|10
1736937100000|2025-01-15 10:31:40|22530.92|22450.92|22528.33|22448.33|22533.03|22453.03|22528.33|22448.33|10
1736937110000|2025-01-15 10:31:50|22528.19|22448.19|22526.97|22446.97|22528.38|22448.38|22526.97|22446.97|10
1736937120000|2025-01-15 10:32:00|22526.92|22446.92|22526.13|22446.13|22527.11|22447.11|22526.13|22446.13|10
1736937130000|2025-01-15 10:32:10|22526.09|22446.09|22528.1|22448.1|22528.1|22448.1|22526.08|22446.08|9
1736937140000|2025-01-15 10:32:20|22528.55|22448.55|22531.67|22451.67|22531.67|22451.67|22528.16|22448.16|10
1736937150000|2025-01-15 10:32:30|22532.84|22452.84|22538.25|22458.25|22538.65|22458.65|22532.84|22452.84|9
1736937160000|2025-01-15 10:32:40|22537.26|22457.26|22532.64|22452.64|22537.26|22457.26|22532.63|22452.63|10
1736937170000|2025-01-15 10:32:50|22532.66|22452.66|22533.33|22453.33|22535.05|22455.05|22532.66|22452.66|9
1736937180000|2025-01-15 10:33:00|22533.36|22453.36|22534.84|22454.84|22535.33|22455.33|22533.36|22453.36|9
1736937190000|2025-01-15 10:33:10|22534.44|22454.44|22531.72|22451.72|22534.44|22454.44|22531.72|22451.72|10
1736937200000|2025-01-15 10:33:20|22531.37|22451.37|22530.64|22450.64|22531.41|22451.41|22528.64|22448.64|9
1736937210000|2025-01-15 10:33:30|22530.86|22450.86|22530.89|22450.89|22530.92|22450.92|22530.66|22450.66|10
1736937220000|2025-01-15 10:33:40|22529.82|22449.82|22532.34|22452.34|22532.66|22452.66|22529.18|22449.18|10
1736937230000|2025-01-15 10:33:50|22532.43|22452.43|22532.85|22452.85|22532.87|22452.87|22532.43|22452.43|10
1736937240000|2025-01-15 10:34:00|22527.45|22447.45|22526.24|22446.24|22527.45|22447.45|22526.01|22446.01|10
1736937250000|2025-01-15 10:34:10|22526.39|22446.39|22529.81|22449.81|22529.93|22449.93|22526.25|22446.25|10
1736937260000|2025-01-15 10:34:20|22529.58|22449.58|22527.71|22447.71|22529.58|22449.58|22527.68|22447.68|10
1736937270000|2025-01-15 10:34:30|22527.68|22447.68|22527.31|22447.31|22527.68|22447.68|22527.09|22447.09|10
1736937280000|2025-01-15 10:34:40|22527.3|22447.3|22526.85|22446.85|22527.3|22447.3|22526.85|22446.85|9
1736937290000|2025-01-15 10:34:50|22524.5|22444.5|22525.11|22445.11|22525.2|22445.2|22524.46|22444.46|7
1736937300000|2025-01-15 10:35:00|22525.26|22445.26|22524.69|22444.69|22525.31|22445.31|22524.69|22444.69|7
1736937310000|2025-01-15 10:35:10|22524.96|22444.96|22526|22446|22526|22446|22523.42|22443.42|10
1736937320000|2025-01-15 10:35:20|22526.49|22446.49|22526.83|22446.83|22527.06|22447.06|22526.43|22446.43|8
1736937330000|2025-01-15 10:35:30|22526.93|22446.93|22525.81|22445.81|22526.93|22446.93|22525.8|22445.8|10
1736937340000|2025-01-15 10:35:40|22524.97|22444.97|22523.08|22443.08|22524.97|22444.97|22523.08|22443.08|10
1736937350000|2025-01-15 10:35:50|22522.88|22442.88|22521|22441|22522.88|22442.88|22520.94|22440.94|10
1736937360000|2025-01-15 10:36:00|22519.67|22439.67|22518.96|22438.96|22519.73|22439.73|22518.96|22438.96|9
1736937370000|2025-01-15 10:36:10|22519.03|22439.03|22517.48|22437.48|22519.03|22439.03|22517.03|22437.03|9
1736937380000|2025-01-15 10:36:20|22518.18|22438.18|22517.65|22437.65|22518.24|22438.24|22517.05|22437.05|10
1736937390000|2025-01-15 10:36:30|22516.96|22436.96|22518.22|22438.22|22518.33|22438.33|22516.96|22436.96|9
1736937400000|2025-01-15 10:36:40|22518.29|22438.29|22522.26|22442.26|22522.26|22442.26|22518.29|22438.29|10
1736937410000|2025-01-15 10:36:50|22522.37|22442.37|22520.69|22440.69|22522.37|22442.37|22520.57|22440.57|9
1736937420000|2025-01-15 10:37:00|22520.68|22440.68|22520.62|22440.62|22521.26|22441.26|22520.37|22440.37|10
1736937430000|2025-01-15 10:37:10|22520.55|22440.55|22520.71|22440.71|22521.56|22441.56|22520.55|22440.55|10
1736937440000|2025-01-15 10:37:20|22520.59|22440.59|22519.28|22439.28|22520.59|22440.59|22519.28|22439.28|10
1736937450000|2025-01-15 10:37:30|22518.99|22438.99|22518.45|22438.45|22518.99|22438.99|22517.8|22437.8|10
1736937460000|2025-01-15 10:37:40|22518.5|22438.5|22516.84|22436.84|22518.5|22438.5|22516.84|22436.84|10
1736937470000|2025-01-15 10:37:50|22516.64|22436.64|22516.47|22436.47|22516.89|22436.89|22516.43|22436.43|9
1736937480000|2025-01-15 10:38:00|22516.48|22436.48|22517.96|22437.96|22517.96|22437.96|22516.48|22436.48|8
1736937490000|2025-01-15 10:38:10|22518.79|22438.79|22518.97|22438.97|22518.97|22438.97|22518.79|22438.79|9
1736937500000|2025-01-15 10:38:20|22519.4|22439.4|22518.77|22438.77|22519.81|22439.81|22518.73|22438.73|9
1736937510000|2025-01-15 10:38:30|22518.76|22438.76|22517.08|22437.08|22519.31|22439.31|22517.08|22437.08|10
1736937520000|2025-01-15 10:38:40|22517.24|22437.24|22516.48|22436.48|22517.33|22437.33|22516.48|22436.48|10
1736937530000|2025-01-15 10:38:50|22516.35|22436.35|22514.53|22434.53|22516.35|22436.35|22514.53|22434.53|9
1736937540000|2025-01-15 10:39:00|22514.16|22434.16|22513.59|22433.59|22514.16|22434.16|22513.59|22433.59|10
1736937550000|2025-01-15 10:39:10|22513.64|22433.64|22514.31|22434.31|22514.31|22434.31|22513.64|22433.64|10
1736937560000|2025-01-15 10:39:20|22515.26|22435.26|22516.33|22436.33|22516.41|22436.41|22515.26|22435.26|10
1736937570000|2025-01-15 10:39:30|22516.34|22436.34|22517.05|22437.05|22517.05|22437.05|22516.34|22436.34|10
1736937580000|2025-01-15 10:39:40|22517.02|22437.02|22519.79|22439.79|22519.84|22439.84|22517.02|22437.02|9
1736937590000|2025-01-15 10:39:50|22519.82|22439.82|22517.18|22437.18|22519.82|22439.82|22516.57|22436.57|10
1736937600000|2025-01-15 10:40:00|22517.41|22437.41|22515.88|22435.88|22517.62|22437.62|22515.52|22435.52|10
1736937610000|2025-01-15 10:40:10|22515.84|22435.84|22514.63|22434.63|22515.84|22435.84|22514.57|22434.57|9
1736937620000|2025-01-15 10:40:20|22514.58|22434.58|22513.55|22433.55|22514.58|22434.58|22513.55|22433.55|9
1736937630000|2025-01-15 10:40:30|22513.52|22433.52|22512.62|22432.62|22513.54|22433.54|22512.2|22432.2|10
1736937640000|2025-01-15 10:40:40|22512.5|22432.5|22510.08|22430.08|22512.5|22432.5|22509.58|22429.58|10
1736937650000|2025-01-15 10:40:50|22510.47|22430.47|22507.63|22427.63|22510.47|22430.47|22507.42|22427.42|8
1736937660000|2025-01-15 10:41:00|22508.75|22428.75|22504.64|22424.64|22508.75|22428.75|22504.64|22424.64|10
1736937670000|2025-01-15 10:41:10|22502.09|22422.09|22496.3|22416.3|22502.09|22422.09|22496.14|22416.14|10
1736937680000|2025-01-15 10:41:20|22496.12|22416.12|22493.82|22413.82|22496.12|22416.12|22493.82|22413.82|10
1736937690000|2025-01-15 10:41:30|22493.59|22413.59|22492.86|22412.86|22493.7|22413.7|22492.85|22412.85|10
1736937700000|2025-01-15 10:41:40|22492.25|22412.25|22491.22|22411.22|22492.4|22412.4|22491.22|22411.22|10
1736937710000|2025-01-15 10:41:50|22489.79|22409.79|22487.79|22407.79|22489.79|22409.79|22487.52|22407.52|10
1736937720000|2025-01-15 10:42:00|22487.8|22407.8|22485.7|22405.7|22488.16|22408.16|22485.5|22405.5|10
1736937730000|2025-01-15 10:42:10|22485.48|22405.48|22485.67|22405.67|22486.98|22406.98|22485.39|22405.39|10
1736937740000|2025-01-15 10:42:20|22485.45|22405.45|22485.32|22405.32|22485.57|22405.57|22484.9|22404.9|10
1736937750000|2025-01-15 10:42:30|22484.93|22404.93|22484.6|22404.6|22484.93|22404.93|22484.2|22404.2|10
1736937760000|2025-01-15 10:42:40|22484.53|22404.53|22484.05|22404.05|22484.59|22404.59|22483.79|22403.79|10
1736937770000|2025-01-15 10:42:50|22483.42|22403.42|22485|22405|22485|22405|22483.42|22403.42|9
1736937780000|2025-01-15 10:43:00|22484.87|22404.87|22483.97|22403.97|22484.98|22404.98|22482.86|22402.86|9
1736937790000|2025-01-15 10:43:10|22482.73|22402.73|22482.63|22402.63|22482.73|22402.73|22481.55|22401.55|10
1736937800000|2025-01-15 10:43:20|22482.54|22402.54|22483.17|22403.17|22483.17|22403.17|22482.54|22402.54|7
1736937810000|2025-01-15 10:43:30|22483.23|22403.23|22483.86|22403.86|22484.54|22404.54|22483.23|22403.23|10
1736937820000|2025-01-15 10:43:40|22483.5|22403.5|22483.95|22403.95|22483.95|22403.95|22483.43|22403.43|9
1736937830000|2025-01-15 10:43:50|22482.85|22402.85|22483.21|22403.21|22483.21|22403.21|22482.85|22402.85|10
1736937840000|2025-01-15 10:44:00|22483.66|22403.66|22483.63|22403.63|22483.69|22403.69|22483.44|22403.44|10
1736937850000|2025-01-15 10:44:10|22483.65|22403.65|22483.8|22403.8|22484|22404|22483.65|22403.65|9
1736937860000|2025-01-15 10:44:20|22483.72|22403.72|22482.36|22402.36|22483.72|22403.72|22482.34|22402.34|8
1736937870000|2025-01-15 10:44:30|22482.31|22402.31|22484.31|22404.31|22484.31|22404.31|22482.31|22402.31|9
1736937880000|2025-01-15 10:44:40|22484.22|22404.22|22486.02|22406.02|22486.02|22406.02|22484.22|22404.22|10
1736937890000|2025-01-15 10:44:50|22486.25|22406.25|22487.21|22407.21|22487.21|22407.21|22486.25|22406.25|10
1736937900000|2025-01-15 10:45:00|22487.18|22407.18|22488.54|22408.54|22488.54|22408.54|22486.11|22406.11|9
1736937910000|2025-01-15 10:45:10|22488.16|22408.16|22490.9|22410.9|22490.9|22410.9|22488.16|22408.16|10
1736937920000|2025-01-15 10:45:20|22490.15|22410.15|22489|22409|22490.15|22410.15|22488.61|22408.61|9
1736937930000|2025-01-15 10:45:30|22489.02|22409.02|22487.62|22407.62|22489.22|22409.22|22486.91|22406.91|9
1736937940000|2025-01-15 10:45:40|22487.94|22407.94|22487.89|22407.89|22488|22408|22487.31|22407.31|9
1736937950000|2025-01-15 10:45:50|22488.07|22408.07|22490.61|22410.61|22490.61|22410.61|22488.07|22408.07|9
1736937960000|2025-01-15 10:46:00|22490.67|22410.67|22490.62|22410.62|22490.83|22410.83|22490.23|22410.23|9
1736937970000|2025-01-15 10:46:10|22490.8|22410.8|22488.42|22408.42|22490.86|22410.86|22488.42|22408.42|8
1736937980000|2025-01-15 10:46:20|22487.54|22407.54|22488.14|22408.14|22489.23|22409.23|22487.54|22407.54|10
1736937990000|2025-01-15 10:46:30|22488.07|22408.07|22488.55|22408.55|22488.74|22408.74|22487.81|22407.81|10
1736938000000|2025-01-15 10:46:40|22488.33|22408.33|22490.2|22410.2|22490.2|22410.2|22488.33|22408.33|9
1736938010000|2025-01-15 10:46:50|22490.41|22410.41|22491.75|22411.75|22491.75|22411.75|22490.41|22410.41|10
1736938020000|2025-01-15 10:47:00|22491.78|22411.78|22491.16|22411.16|22491.93|22411.93|22491.03|22411.03|10
1736938030000|2025-01-15 10:47:10|22491.28|22411.28|22492.57|22412.57|22492.57|22412.57|22491.16|22411.16|10
1736938040000|2025-01-15 10:47:20|22492.53|22412.53|22493.07|22413.07|22493.12|22413.12|22492.34|22412.34|10
1736938050000|2025-01-15 10:47:30|22493.12|22413.12|22492.92|22412.92|22493.19|22413.19|22492.7|22412.7|10
1736938060000|2025-01-15 10:47:40|22492.91|22412.91|22492.76|22412.76|22493.01|22413.01|22492.76|22412.76|8
1736938070000|2025-01-15 10:47:50|22492.6|22412.6|22493.62|22413.62|22493.65|22413.65|22492.29|22412.29|9
1736938080000|2025-01-15 10:48:00|22493.29|22413.29|22493.92|22413.92|22493.92|22413.92|22493.29|22413.29|9
1736938090000|2025-01-15 10:48:10|22493.89|22413.89|22493.93|22413.93|22493.95|22413.95|22493.85|22413.85|10
1736938100000|2025-01-15 10:48:20|22493.61|22413.61|22495.51|22415.51|22495.51|22415.51|22493.51|22413.51|10
1736938110000|2025-01-15 10:48:30|22495.82|22415.82|22496.93|22416.93|22496.93|22416.93|22495.35|22415.35|10
1736938120000|2025-01-15 10:48:40|22496.7|22416.7|22496.44|22416.44|22496.7|22416.7|22496.22|22416.22|10
1736938130000|2025-01-15 10:48:50|22496.09|22416.09|22496.58|22416.58|22496.58|22416.58|22495.31|22415.31|9
1736938140000|2025-01-15 10:49:00|22496.59|22416.59|22497.89|22417.89|22497.89|22417.89|22496.59|22416.59|10
1736938150000|2025-01-15 10:49:10|22498.2|22418.2|22498.38|22418.38|22498.38|22418.38|22497.88|22417.88|9
1736938160000|2025-01-15 10:49:20|22498.45|22418.45|22498.76|22418.76|22498.76|22418.76|22498.05|22418.05|9
1736938170000|2025-01-15 10:49:30|22498.77|22418.77|22498.63|22418.63|22499.12|22419.12|22498.5|22418.5|10
1736938180000|2025-01-15 10:49:40|22498.52|22418.52|22497.43|22417.43|22498.52|22418.52|22497.43|22417.43|10
1736938190000|2025-01-15 10:49:50|22497.45|22417.45|22496.85|22416.85|22497.45|22417.45|22496.6|22416.6|9
1736938200000|2025-01-15 10:50:00|22497.15|22417.15|22495.12|22415.12|22497.15|22417.15|22495.08|22415.08|10
1736938210000|2025-01-15 10:50:10|22495.11|22415.11|22492.87|22412.87|22495.11|22415.11|22492.87|22412.87|9
1736938220000|2025-01-15 10:50:20|22491.88|22411.88|22491.73|22411.73|22492.08|22412.08|22491.73|22411.73|9
1736938230000|2025-01-15 10:50:30|22491.83|22411.83|22493.26|22413.26|22493.26|22413.26|22491.82|22411.82|10
1736938240000|2025-01-15 10:50:40|22493.27|22413.27|22490.19|22410.19|22493.27|22413.27|22490.19|22410.19|9
1736938250000|2025-01-15 10:50:50|22490.16|22410.16|22490.28|22410.28|22490.45|22410.45|22489.12|22409.12|10
1736938260000|2025-01-15 10:51:00|22489.51|22409.51|22488.5|22408.5|22489.82|22409.82|22487.95|22407.95|9
1736938270000|2025-01-15 10:51:10|22487.74|22407.74|22484.03|22404.03|22487.74|22407.74|22484.03|22404.03|10
1736938280000|2025-01-15 10:51:20|22483.83|22403.83|22483.56|22403.56|22483.83|22403.83|22483.46|22403.46|10
1736938290000|2025-01-15 10:51:30|22483.62|22403.62|22483.06|22403.06|22483.62|22403.62|22483.06|22403.06|9
1736938300000|2025-01-15 10:51:40|22483.05|22403.05|22483.26|22403.26|22483.59|22403.59|22481.98|22401.98|10
1736938310000|2025-01-15 10:51:50|22483.29|22403.29|22483.09|22403.09|22483.69|22403.69|22483.09|22403.09|9
1736938320000|2025-01-15 10:52:00|22482.96|22402.96|22484.11|22404.11|22484.11|22404.11|22482.57|22402.57|9
1736938330000|2025-01-15 10:52:10|22484.4|22404.4|22485.4|22405.4|22486.29|22406.29|22484.4|22404.4|10
1736938340000|2025-01-15 10:52:20|22485.01|22405.01|22484.72|22404.72|22485.01|22405.01|22484.64|22404.64|8
1736938350000|2025-01-15 10:52:30|22484.7|22404.7|22484.57|22404.57|22484.8|22404.8|22484.3|22404.3|10
1736938360000|2025-01-15 10:52:40|22484.6|22404.6|22485.6|22405.6|22485.6|22405.6|22484.6|22404.6|7
1736938370000|2025-01-15 10:52:50|22485.58|22405.58|22485.3|22405.3|22485.62|22405.62|22485.3|22405.3|9
1736938380000|2025-01-15 10:53:00|22485.16|22405.16|22486.57|22406.57|22486.57|22406.57|22485.13|22405.13|7
1736938390000|2025-01-15 10:53:10|22486.58|22406.58|22486.54|22406.54|22486.81|22406.81|22486.54|22406.54|9
1736938400000|2025-01-15 10:53:20|22486.62|22406.62|22485.98|22405.98|22486.62|22406.62|22485.98|22405.98|8
1736938410000|2025-01-15 10:53:30|22485.77|22405.77|22486.18|22406.18|22486.18|22406.18|22485.77|22405.77|9
1736938420000|2025-01-15 10:53:40|22486.11|22406.11|22486.2|22406.2|22486.2|22406.2|22485.9|22405.9|9
1736938430000|2025-01-15 10:53:50|22486.19|22406.19|22486.6|22406.6|22486.6|22406.6|22485.93|22405.93|8
1736938440000|2025-01-15 10:54:00|22486.69|22406.69|22487.04|22407.04|22487.04|22407.04|22486.69|22406.69|8
1736938450000|2025-01-15 10:54:10|22487.07|22407.07|22486.63|22406.63|22487.19|22407.19|22486.63|22406.63|10
1736938460000|2025-01-15 10:54:20|22486.22|22406.22|22485.05|22405.05|22486.24|22406.24|22483.96|22403.96|10
1736938470000|2025-01-15 10:54:30|22485.01|22405.01|22483.17|22403.17|22485.07|22405.07|22483.17|22403.17|9
1736938480000|2025-01-15 10:54:40|22483.18|22403.18|22481.94|22401.94|22483.18|22403.18|22481.94|22401.94|8
1736938490000|2025-01-15 10:54:50|22481.69|22401.69|22482.84|22402.84|22482.84|22402.84|22480.82|22400.82|10
1736938500000|2025-01-15 10:55:00|22482.78|22402.78|22482.66|22402.66|22482.78|22402.78|22482.31|22402.31|9
1736938510000|2025-01-15 10:55:10|22483.3|22403.3|22483.24|22403.24|22483.32|22403.32|22482.3|22402.3|10
1736938520000|2025-01-15 10:55:20|22483.22|22403.22|22483.46|22403.46|22483.46|22403.46|22483.16|22403.16|9
1736938530000|2025-01-15 10:55:30|22483.74|22403.74|22483.03|22403.03|22483.85|22403.85|22483.03|22403.03|9
1736938540000|2025-01-15 10:55:40|22483.04|22403.04|22482.63|22402.63|22483.48|22403.48|22482.63|22402.63|10
1736938550000|2025-01-15 10:55:50|22482.53|22402.53|22481.84|22401.84|22482.53|22402.53|22481.81|22401.81|8
1736938560000|2025-01-15 10:56:00|22481.09|22401.09|22481.21|22401.21|22481.58|22401.58|22480.96|22400.96|10
1736938570000|2025-01-15 10:56:10|22481.14|22401.14|22478.47|22398.47|22481.32|22401.32|22478.42|22398.42|10
1736938580000|2025-01-15 10:56:20|22478.29|22398.29|22472.96|22392.96|22479.42|22399.42|22472.96|22392.96|10
1736938590000|2025-01-15 10:56:30|22472.89|22392.89|22473.82|22393.82|22473.82|22393.82|22472.74|22392.74|10
1736938600000|2025-01-15 10:56:40|22473.68|22393.68|22474.29|22394.29|22474.29|22394.29|22473.61|22393.61|10
1736938610000|2025-01-15 10:56:50|22474.43|22394.43|22470.31|22390.31|22474.54|22394.54|22470.31|22390.31|9
1736938620000|2025-01-15 10:57:00|22469.33|22389.33|22467.18|22387.18|22469.33|22389.33|22467.18|22387.18|10
1736938630000|2025-01-15 10:57:10|22466.75|22386.75|22465.11|22385.11|22466.75|22386.75|22465.11|22385.11|10
1736938640000|2025-01-15 10:57:20|22464.6|22384.6|22463.89|22383.89|22464.6|22384.6|22463.48|22383.48|10
1736938650000|2025-01-15 10:57:30|22463.88|22383.88|22462.05|22382.05|22463.88|22383.88|22461.99|22381.99|10
1736938660000|2025-01-15 10:57:40|22461.48|22381.48|22461.1|22381.1|22461.48|22381.48|22458.77|22378.77|10
1736938670000|2025-01-15 10:57:50|22460.54|22380.54|22461.7|22381.7|22461.7|22381.7|22460.39|22380.39|10
1736938680000|2025-01-15 10:58:00|22462.32|22382.32|22465.74|22385.74|22465.74|22385.74|22462.32|22382.32|9
1736938690000|2025-01-15 10:58:10|22465.25|22385.25|22463.97|22383.97|22465.29|22385.29|22463.96|22383.96|8
1736938700000|2025-01-15 10:58:20|22465.31|22385.31|22464.86|22384.86|22465.61|22385.61|22464.82|22384.82|10
1736938710000|2025-01-15 10:58:30|22464.75|22384.75|22466.83|22386.83|22466.83|22386.83|22464.75|22384.75|10
1736938720000|2025-01-15 10:58:40|22467.47|22387.47|22469.88|22389.88|22469.88|22389.88|22467.47|22387.47|10
1736938730000|2025-01-15 10:58:50|22470|22390|22469.81|22389.81|22470.58|22390.58|22469.73|22389.73|10
1736938740000|2025-01-15 10:59:00|22469.96|22389.96|22471.03|22391.03|22471.03|22391.03|22469.96|22389.96|10
1736938750000|2025-01-15 10:59:10|22470.53|22390.53|22471.84|22391.84|22472.03|22392.03|22470.53|22390.53|10
1736938760000|2025-01-15 10:59:20|22471.89|22391.89|22472.45|22392.45|22472.97|22392.97|22471.89|22391.89|8
1736938770000|2025-01-15 10:59:30|22472.55|22392.55|22476.92|22396.92|22476.94|22396.94|22472.54|22392.54|10
1736938780000|2025-01-15 10:59:40|22476.91|22396.91|22477.03|22397.03|22477.3|22397.3|22476.88|22396.88|10
1736938790000|2025-01-15 10:59:50|22477.02|22397.02|22477.12|22397.12|22477.15|22397.15|22476.8|22396.8|9
1736938800000|2025-01-15 11:00:00|22477.06|22397.06|22478.4|22398.4|22478.4|22398.4|22476.8|22396.8|10
1736938810000|2025-01-15 11:00:10|22478.48|22398.48|22479.76|22399.76|22479.76|22399.76|22478.48|22398.48|9
1736938820000|2025-01-15 11:00:20|22479.65|22399.65|22481.12|22401.12|22481.12|22401.12|22479.65|22399.65|8
1736938830000|2025-01-15 11:00:30|22481.45|22401.45|22481.51|22401.51|22482.2|22402.2|22481.45|22401.45|9
1736938840000|2025-01-15 11:00:40|22481.48|22401.48|22478.83|22398.83|22481.54|22401.54|22478.83|22398.83|10
1736938850000|2025-01-15 11:00:50|22478.8|22398.8|22480.38|22400.38|22480.38|22400.38|22478.72|22398.72|9
1736938860000|2025-01-15 11:01:00|22480.18|22400.18|22476.99|22396.99|22480.36|22400.36|22476.99|22396.99|10
1736938870000|2025-01-15 11:01:10|22477.18|22397.18|22474.39|22394.39|22477.18|22397.18|22474.39|22394.39|10
1736938880000|2025-01-15 11:01:20|22474.45|22394.45|22471.67|22391.67|22474.83|22394.83|22471.67|22391.67|10
1736938890000|2025-01-15 11:01:30|22469.17|22389.17|22463.43|22383.43|22469.17|22389.17|22463.43|22383.43|10
1736938900000|2025-01-15 11:01:40|22462.92|22382.92|22461|22381|22462.92|22382.92|22461|22381|10
1736938910000|2025-01-15 11:01:50|22460.87|22380.87|22458.48|22378.48|22460.87|22380.87|22458.34|22378.34|8
1736938920000|2025-01-15 11:02:00|22458.46|22378.46|22457.11|22377.11|22458.51|22378.51|22457.11|22377.11|10
1736938930000|2025-01-15 11:02:10|22457.19|22377.19|22454.04|22374.04|22457.19|22377.19|22453.54|22373.54|10
1736938940000|2025-01-15 11:02:20|22454.02|22374.02|22452.13|22372.13|22454.17|22374.17|22452.05|22372.05|10
1736938950000|2025-01-15 11:02:30|22452.66|22372.66|22450.32|22370.32|22452.66|22372.66|22450.32|22370.32|9
1736938960000|2025-01-15 11:02:40|22450.31|22370.31|22450.07|22370.07|22450.31|22370.31|22449.36|22369.36|10
1736938970000|2025-01-15 11:02:50|22450.44|22370.44|22450.12|22370.12|22450.85|22370.85|22450.12|22370.12|10
1736938980000|2025-01-15 11:03:00|22449.61|22369.61|22450.32|22370.32|22450.32|22370.32|22449.51|22369.51|10
1736938990000|2025-01-15 11:03:10|22450.37|22370.37|22450.43|22370.43|22450.6|22370.6|22450.15|22370.15|10
1736939000000|2025-01-15 11:03:20|22450.13|22370.13|22451.01|22371.01|22451.15|22371.15|22450.13|22370.13|10
1736939010000|2025-01-15 11:03:30|22451.26|22371.26|22453.47|22373.47|22453.56|22373.56|22450.94|22370.94|10
1736939020000|2025-01-15 11:03:40|22453.4|22373.4|22451.78|22371.78|22453.4|22373.4|22449.87|22369.87|9
1736939030000|2025-01-15 11:03:50|22451.91|22371.91|22451.05|22371.05|22453.28|22373.28|22451|22371|10
1736939040000|2025-01-15 11:04:00|22451.02|22371.02|22452.09|22372.09|22454.35|22374.35|22450.73|22370.73|10
1736939050000|2025-01-15 11:04:10|22452.31|22372.31|22448.29|22368.29|22452.31|22372.31|22448.29|22368.29|10
1736939060000|2025-01-15 11:04:20|22447.97|22367.97|22447.16|22367.16|22447.97|22367.97|22446.7|22366.7|10
1736939070000|2025-01-15 11:04:30|22447.15|22367.15|22446.94|22366.94|22447.15|22367.15|22446.44|22366.44|10
1736939080000|2025-01-15 11:04:40|22447.24|22367.24|22446.53|22366.53|22447.3|22367.3|22446.53|22366.53|8
1736939090000|2025-01-15 11:04:50|22446.48|22366.48|22446.56|22366.56|22446.69|22366.69|22446.42|22366.42|10
1736939100000|2025-01-15 11:05:00|22446.28|22366.28|22449|22369|22449|22369|22446.28|22366.28|9
1736939110000|2025-01-15 11:05:10|22450.2|22370.2|22450.5|22370.5|22450.5|22370.5|22448.72|22368.72|10
1736939120000|2025-01-15 11:05:20|22450.42|22370.42|22449.05|22369.05|22450.49|22370.49|22448.32|22368.32|10
1736939130000|2025-01-15 11:05:30|22450.2|22370.2|22451.17|22371.17|22451.31|22371.31|22450.2|22370.2|10
1736939140000|2025-01-15 11:05:40|22450.1|22370.1|22452.16|22372.16|22452.36|22372.36|22450.1|22370.1|10
1736939150000|2025-01-15 11:05:50|22453|22373|22453.12|22373.12|22453.28|22373.28|22452.81|22372.81|10
1736939160000|2025-01-15 11:06:00|22452.97|22372.97|22452.78|22372.78|22452.99|22372.99|22452.55|22372.55|7
1736939170000|2025-01-15 11:06:10|22452.19|22372.19|22452.43|22372.43|22452.91|22372.91|22452.19|22372.19|10
1736939180000|2025-01-15 11:06:20|22452.77|22372.77|22451.47|22371.47|22452.77|22372.77|22451.47|22371.47|9
1736939190000|2025-01-15 11:06:30|22451.38|22371.38|22448.69|22368.69|22451.38|22371.38|22448.47|22368.47|9
1736939200000|2025-01-15 11:06:40|22448.58|22368.58|22446.72|22366.72|22448.58|22368.58|22446.71|22366.71|9
1736939210000|2025-01-15 11:06:50|22446.92|22366.92|22445.78|22365.78|22446.97|22366.97|22445.78|22365.78|9
1736939220000|2025-01-15 11:07:00|22446.38|22366.38|22445.52|22365.52|22446.66|22366.66|22445.52|22365.52|9
1736939230000|2025-01-15 11:07:10|22445.95|22365.95|22445.69|22365.69|22446.42|22366.42|22445.69|22365.69|9
1736939240000|2025-01-15 11:07:20|22445.02|22365.02|22442.85|22362.85|22445.05|22365.05|22442.85|22362.85|10
1736939250000|2025-01-15 11:07:30|22442.74|22362.74|22436.94|22356.94|22442.74|22362.74|22436.94|22356.94|10
1736939260000|2025-01-15 11:07:40|22435.57|22355.57|22432.36|22352.36|22435.57|22355.57|22432.15|22352.15|10
1736939270000|2025-01-15 11:07:50|22431.41|22351.41|22426.37|22346.37|22431.99|22351.99|22426.01|22346.01|10
1736939280000|2025-01-15 11:08:00|22426.16|22346.16|22420.81|22340.81|22426.27|22346.27|22420.81|22340.81|10
1736939290000|2025-01-15 11:08:10|22420.66|22340.66|22418.75|22338.75|22420.71|22340.71|22417.71|22337.71|10
1736939300000|2025-01-15 11:08:20|22418.7|22338.7|22418.87|22338.87|22419.43|22339.43|22418.7|22338.7|9
1736939310000|2025-01-15 11:08:30|22418.71|22338.71|22415.37|22335.37|22418.71|22338.71|22415.37|22335.37|10
1736939320000|2025-01-15 11:08:40|22415.03|22335.03|22412.43|22332.43|22415.03|22335.03|22412.43|22332.43|9
1736939330000|2025-01-15 11:08:50|22412.55|22332.55|22410.7|22330.7|22412.55|22332.55|22410.69|22330.69|10
1736939340000|2025-01-15 11:09:00|22410.68|22330.68|22399.86|22319.86|22410.68|22330.68|22399.86|22319.86|10
1736939350000|2025-01-15 11:09:10|22399.02|22319.02|22396.35|22316.35|22399.02|22319.02|22395.33|22315.33|10
1736939360000|2025-01-15 11:09:20|22396.33|22316.33|22396.73|22316.73|22396.73|22316.73|22395.83|22315.83|10
1736939370000|2025-01-15 11:09:30|22396.32|22316.32|22393.63|22313.63|22396.32|22316.32|22393.63|22313.63|10
1736939380000|2025-01-15 11:09:40|22393.48|22313.48|22391.32|22311.32|22393.48|22313.48|22391.32|22311.32|9
1736939390000|2025-01-15 11:09:50|22391.33|22311.33|22387.6|22307.6|22391.75|22311.75|22387.6|22307.6|10
1736939400000|2025-01-15 11:10:00|22387.65|22307.65|22385.1|22305.1|22387.65|22307.65|22385.06|22305.06|10
1736939410000|2025-01-15 11:10:10|22385.24|22305.24|22386.72|22306.72|22389.95|22309.95|22385.24|22305.24|10
1736939420000|2025-01-15 11:10:20|22385.5|22305.5|22383.67|22303.67|22385.5|22305.5|22383.67|22303.67|10
1736939430000|2025-01-15 11:10:30|22383.94|22303.94|22381.57|22301.57|22383.94|22303.94|22381.26|22301.26|10
1736939440000|2025-01-15 11:10:40|22381.44|22301.44|22381.55|22301.55|22381.7|22301.7|22380.5|22300.5|10
1736939450000|2025-01-15 11:10:50|22381.22|22301.22|22383.46|22303.46|22383.46|22303.46|22381.22|22301.22|9
1736939460000|2025-01-15 11:11:00|22383.3|22303.3|22387.51|22307.51|22387.51|22307.51|22382.38|22302.38|10
1736939470000|2025-01-15 11:11:10|22388.43|22308.43|22393.29|22313.29|22393.29|22313.29|22388.43|22308.43|10
1736939480000|2025-01-15 11:11:20|22393.04|22313.04|22394.03|22314.03|22394.9|22314.9|22391.93|22311.93|9
1736939490000|2025-01-15 11:11:30|22393.32|22313.32|22392.9|22312.9|22393.97|22313.97|22392.85|22312.85|10
1736939500000|2025-01-15 11:11:40|22392.71|22312.71|22396.92|22316.92|22396.92|22316.92|22392.71|22312.71|10
1736939510000|2025-01-15 11:11:50|22397.05|22317.05|22394.4|22314.4|22397.88|22317.88|22394.4|22314.4|9
1736939520000|2025-01-15 11:12:00|22393.89|22313.89|22389.29|22309.29|22393.89|22313.89|22389.29|22309.29|10
1736939530000|2025-01-15 11:12:10|22389.14|22309.14|22385.1|22305.1|22389.14|22309.14|22385.1|22305.1|10
1736939540000|2025-01-15 11:12:20|22385.04|22305.04|22384.64|22304.64|22385.04|22305.04|22383.5|22303.5|10
1736939550000|2025-01-15 11:12:30|22385.03|22305.03|22382.11|22302.11|22385.03|22305.03|22382.11|22302.11|8
1736939560000|2025-01-15 11:12:40|22382.7|22302.7|22384.37|22304.37|22384.37|22304.37|22382.62|22302.62|10
1736939570000|2025-01-15 11:12:50|22384.57|22304.57|22386.4|22306.4|22386.4|22306.4|22384.57|22304.57|10
1736939580000|2025-01-15 11:13:00|22386.32|22306.32|22389.22|22309.22|22389.22|22309.22|22386.32|22306.32|10
1736939590000|2025-01-15 11:13:10|22389.23|22309.23|22387.81|22307.81|22389.23|22309.23|22387.81|22307.81|9
1736939600000|2025-01-15 11:13:20|22387.37|22307.37|22390.39|22310.39|22390.39|22310.39|22387.37|22307.37|9
1736939610000|2025-01-15 11:13:30|22390.34|22310.34|22389.55|22309.55|22390.93|22310.93|22389.55|22309.55|9
1736939620000|2025-01-15 11:13:40|22389.67|22309.67|22388.39|22308.39|22390|22310|22388.39|22308.39|10
1736939630000|2025-01-15 11:13:50|22388.57|22308.57|22388.79|22308.79|22389.15|22309.15|22388.52|22308.52|9
1736939640000|2025-01-15 11:14:00|22388.71|22308.71|22389.92|22309.92|22389.94|22309.94|22388.47|22308.47|10
1736939650000|2025-01-15 11:14:10|22389.97|22309.97|22390.58|22310.58|22391.03|22311.03|22389.86|22309.86|9
1736939660000|2025-01-15 11:14:20|22390.45|22310.45|22391.22|22311.22|22391.22|22311.22|22390.09|22310.09|8
1736939670000|2025-01-15 11:14:30|22391.06|22311.06|22391.89|22311.89|22391.89|22311.89|22391.06|22311.06|10
1736939680000|2025-01-15 11:14:40|22391.9|22311.9|22393.93|22313.93|22393.93|22313.93|22391.82|22311.82|8
1736939690000|2025-01-15 11:14:50|22393.92|22313.92|22395.87|22315.87|22395.87|22315.87|22393.92|22313.92|10
1736939700000|2025-01-15 11:15:00|22396.97|22316.97|22397.35|22317.35|22397.35|22317.35|22396.25|22316.25|10
1736939710000|2025-01-15 11:15:10|22398.33|22318.33|22401.09|22321.09|22401.09|22321.09|22398.33|22318.33|10
1736939720000|2025-01-15 11:15:20|22401.16|22321.16|22406.68|22326.68|22406.68|22326.68|22401.07|22321.07|10
1736939730000|2025-01-15 11:15:30|22406.73|22326.73|22404.66|22324.66|22407.1|22327.1|22404.6|22324.6|10
1736939740000|2025-01-15 11:15:40|22404.97|22324.97|22402.31|22322.31|22404.97|22324.97|22402.31|22322.31|9
1736939750000|2025-01-15 11:15:50|22401.13|22321.13|22397.18|22317.18|22401.13|22321.13|22396.87|22316.87|9
1736939760000|2025-01-15 11:16:00|22396.74|22316.74|22392.06|22312.06|22396.74|22316.74|22392.06|22312.06|10
1736939770000|2025-01-15 11:16:10|22391.73|22311.73|22385.99|22305.99|22391.73|22311.73|22385.99|22305.99|10
1736939780000|2025-01-15 11:16:20|22386.15|22306.15|22377.49|22297.49|22386.15|22306.15|22377.49|22297.49|10
1736939790000|2025-01-15 11:16:30|22378.88|22298.88|22375.45|22295.45|22378.88|22298.88|22375.45|22295.45|10
1736939800000|2025-01-15 11:16:40|22375.53|22295.53|22370.73|22290.73|22375.57|22295.57|22370.73|22290.73|10
1736939810000|2025-01-15 11:16:50|22368.88|22288.88|22361.59|22281.59|22368.88|22288.88|22360.24|22280.24|9
1736939820000|2025-01-15 11:17:00|22362.27|22282.27|22360.55|22280.55|22362.33|22282.33|22359.03|22279.03|10
1736939830000|2025-01-15 11:17:10|22360.66|22280.66|22361.42|22281.42|22361.42|22281.42|22360.27|22280.27|10
1736939840000|2025-01-15 11:17:20|22361.02|22281.02|22364.56|22284.56|22364.58|22284.58|22360.03|22280.03|9
1736939850000|2025-01-15 11:17:30|22365.36|22285.36|22365.93|22285.93|22367.21|22287.21|22365.36|22285.36|10
1736939860000|2025-01-15 11:17:40|22365.92|22285.92|22363.42|22283.42|22365.97|22285.97|22363.42|22283.42|10
1736939870000|2025-01-15 11:17:50|22363.76|22283.76|22362.13|22282.13|22363.98|22283.98|22362.13|22282.13|10
1736939880000|2025-01-15 11:18:00|22362.12|22282.12|22358.53|22278.53|22362.12|22282.12|22358.53|22278.53|10
1736939890000|2025-01-15 11:18:10|22357.27|22277.27|22352.75|22272.75|22358.53|22278.53|22352.75|22272.75|10
1736939900000|2025-01-15 11:18:20|22352.71|22272.71|22349.23|22269.23|22352.71|22272.71|22348.76|22268.76|10
1736939910000|2025-01-15 11:18:30|22349.09|22269.09|22346.43|22266.43|22349.82|22269.82|22346.33|22266.33|10
1736939920000|2025-01-15 11:18:40|22344.9|22264.9|22345.16|22265.16|22345.2|22265.2|22344.32|22264.32|10
1736939930000|2025-01-15 11:18:50|22345.57|22265.57|22346.62|22266.62|22346.62|22266.62|22345.53|22265.53|9
1736939940000|2025-01-15 11:19:00|22346.92|22266.92|22345.2|22265.2|22347.25|22267.25|22345.2|22265.2|9
1736939950000|2025-01-15 11:19:10|22344.3|22264.3|22344.83|22264.83|22345.39|22265.39|22344.11|22264.11|10
1736939960000|2025-01-15 11:19:20|22344.94|22264.94|22345.27|22265.27|22345.71|22265.71|22344.64|22264.64|9
1736939970000|2025-01-15 11:19:30|22345.26|22265.26|22344.34|22264.34|22345.29|22265.29|22343.02|22263.02|10
1736939980000|2025-01-15 11:19:40|22344.94|22264.94|22344.83|22264.83|22345.53|22265.53|22344.08|22264.08|10
1736939990000|2025-01-15 11:19:50|22344.61|22264.61|22345.92|22265.92|22346.17|22266.17|22344.61|22264.61|10
1736940000000|2025-01-15 11:20:00|22345.8|22265.8|22346.5|22266.5|22347.32|22267.32|22344.97|22264.97|10
1736940010000|2025-01-15 11:20:10|22346.97|22266.97|22349.25|22269.25|22349.25|22269.25|22346.36|22266.36|10
1736940020000|2025-01-15 11:20:20|22349.72|22269.72|22350.25|22270.25|22350.72|22270.72|22349.72|22269.72|10
1736940030000|2025-01-15 11:20:30|22350.02|22270.02|22352.16|22272.16|22352.19|22272.19|22349.91|22269.91|10
1736940040000|2025-01-15 11:20:40|22352.25|22272.25|22348.99|22268.99|22352.25|22272.25|22348.94|22268.94|10
1736940050000|2025-01-15 11:20:50|22349.84|22269.84|22350.53|22270.53|22350.53|22270.53|22349.38|22269.38|10
1736940060000|2025-01-15 11:21:00|22350.68|22270.68|22352.38|22272.38|22352.9|22272.9|22350.68|22270.68|10
1736940070000|2025-01-15 11:21:10|22352.88|22272.88|22355.74|22275.74|22355.74|22275.74|22352.88|22272.88|10
1736940080000|2025-01-15 11:21:20|22355.71|22275.71|22361.85|22281.85|22362.62|22282.62|22355.71|22275.71|10
1736940090000|2025-01-15 11:21:30|22361.2|22281.2|22362.38|22282.38|22362.76|22282.76|22361.2|22281.2|10
1736940100000|2025-01-15 11:21:40|22362.05|22282.05|22362.46|22282.46|22364.47|22284.47|22361.38|22281.38|10
1736940110000|2025-01-15 11:21:50|22357.46|22277.46|22355.5|22275.5|22357.51|22277.51|22355.42|22275.42|9
1736940120000|2025-01-15 11:22:00|22354.76|22274.76|22359.36|22279.36|22359.56|22279.56|22354.76|22274.76|10
1736940130000|2025-01-15 11:22:10|22359.65|22279.65|22359.16|22279.16|22360.92|22280.92|22359.16|22279.16|10
1736940140000|2025-01-15 11:22:20|22358.6|22278.6|22353.74|22273.74|22358.88|22278.88|22353.74|22273.74|10
1736940150000|2025-01-15 11:22:30|22353.67|22273.67|22349.61|22269.61|22353.67|22273.67|22349.61|22269.61|10
1736940160000|2025-01-15 11:22:40|22348.93|22268.93|22348.53|22268.53|22350.24|22270.24|22348.53|22268.53|10
1736940170000|2025-01-15 11:22:50|22348.6|22268.6|22348|22268|22348.99|22268.99|22347.35|22267.35|10
1736940180000|2025-01-15 11:23:00|22347.8|22267.8|22345.7|22265.7|22347.8|22267.8|22345.7|22265.7|10
1736940190000|2025-01-15 11:23:10|22342.99|22262.99|22337.79|22257.79|22344.06|22264.06|22337.79|22257.79|10
1736940200000|2025-01-15 11:23:20|22337.62|22257.62|22334.94|22254.94|22337.81|22257.81|22334.43|22254.43|10
1736940210000|2025-01-15 11:23:30|22334.78|22254.78|22332.65|22252.65|22334.78|22254.78|22332.65|22252.65|10
1736940220000|2025-01-15 11:23:40|22331.76|22251.76|22330.22|22250.22|22331.76|22251.76|22329.68|22249.68|10
1736940230000|2025-01-15 11:23:50|22330.19|22250.19|22332.94|22252.94|22332.94|22252.94|22330.19|22250.19|10
1736940240000|2025-01-15 11:24:00|22333.22|22253.22|22335.58|22255.58|22336.09|22256.09|22333.22|22253.22|10
1736940250000|2025-01-15 11:24:10|22336.73|22256.73|22341.7|22261.7|22345.07|22265.07|22336.67|22256.67|10
1736940260000|2025-01-15 11:24:20|22341.59|22261.59|22334.39|22254.39|22342.38|22262.38|22334.39|22254.39|10
1736940270000|2025-01-15 11:24:30|22334.47|22254.47|22332.85|22252.85|22334.64|22254.64|22332.85|22252.85|10
1736940280000|2025-01-15 11:24:40|22332.75|22252.75|22332.36|22252.36|22332.75|22252.75|22331.83|22251.83|10
1736940290000|2025-01-15 11:24:50|22332.61|22252.61|22328.81|22248.81|22332.75|22252.75|22328.81|22248.81|10
1736940300000|2025-01-15 11:25:00|22328.73|22248.73|22326.85|22246.85|22330.11|22250.11|22326.85|22246.85|10
1736940310000|2025-01-15 11:25:10|22326.98|22246.98|22326.69|22246.69|22327.59|22247.59|22326.69|22246.69|7
1736940320000|2025-01-15 11:25:20|22326.99|22246.99|22327.82|22247.82|22327.86|22247.86|22326.99|22246.99|10
1736940330000|2025-01-15 11:25:30|22328.5|22248.5|22326.9|22246.9|22328.85|22248.85|22326.9|22246.9|10
1736940340000|2025-01-15 11:25:40|22327.36|22247.36|22330.82|22250.82|22330.82|22250.82|22327.36|22247.36|10
1736940350000|2025-01-15 11:25:50|22330.55|22250.55|22327.28|22247.28|22331.03|22251.03|22327.28|22247.28|10
1736940360000|2025-01-15 11:26:00|22327.7|22247.7|22325.3|22245.3|22327.7|22247.7|22325.09|22245.09|10
1736940370000|2025-01-15 11:26:10|22325.71|22245.71|22327.49|22247.49|22327.53|22247.53|22325.63|22245.63|10
1736940380000|2025-01-15 11:26:20|22326.96|22246.96|22321.85|22241.85|22327.29|22247.29|22321.85|22241.85|10
1736940390000|2025-01-15 11:26:30|22323.57|22243.57|22325.74|22245.74|22325.74|22245.74|22323.57|22243.57|10
1736940400000|2025-01-15 11:26:40|22325.89|22245.89|22330.14|22250.14|22330.14|22250.14|22325.89|22245.89|10
1736940410000|2025-01-15 11:26:50|22330.67|22250.67|22330.67|22250.67|22334.53|22254.53|22330.39|22250.39|10
1736940420000|2025-01-15 11:27:00|22331.36|22251.36|22328.92|22248.92|22331.43|22251.43|22328.53|22248.53|9
1736940430000|2025-01-15 11:27:10|22329.16|22249.16|22333.46|22253.46|22333.47|22253.47|22329.16|22249.16|10
1736940440000|2025-01-15 11:27:20|22334.47|22254.47|22335.9|22255.9|22335.9|22255.9|22334.33|22254.33|10
1736940450000|2025-01-15 11:27:30|22335.09|22255.09|22335.44|22255.44|22335.84|22255.84|22335.09|22255.09|10
1736940460000|2025-01-15 11:27:40|22335.66|22255.66|22337.44|22257.44|22337.44|22257.44|22335.66|22255.66|10
1736940470000|2025-01-15 11:27:50|22337.39|22257.39|22339.48|22259.48|22339.88|22259.88|22337.35|22257.35|10
1736940480000|2025-01-15 11:28:00|22341.11|22261.11|22341.01|22261.01|22341.26|22261.26|22340.44|22260.44|10
1736940490000|2025-01-15 11:28:10|22340.99|22260.99|22342.48|22262.48|22343.4|22263.4|22340.99|22260.99|10
1736940500000|2025-01-15 11:28:20|22342.3|22262.3|22342.32|22262.32|22342.82|22262.82|22340.96|22260.96|10
1736940510000|2025-01-15 11:28:30|22342.03|22262.03|22340.35|22260.35|22342.03|22262.03|22337.44|22257.44|10
1736940520000|2025-01-15 11:28:40|22339.79|22259.79|22339.84|22259.84|22340.27|22260.27|22339.67|22259.67|9
1736940530000|2025-01-15 11:28:50|22339.75|22259.75|22339.48|22259.48|22339.88|22259.88|22339.48|22259.48|10
1736940540000|2025-01-15 11:29:00|22339.55|22259.55|22338|22258|22339.55|22259.55|22337.97|22257.97|9
1736940550000|2025-01-15 11:29:10|22338.01|22258.01|22333.4|22253.4|22338.01|22258.01|22333.4|22253.4|10
1736940560000|2025-01-15 11:29:20|22332.42|22252.42|22332.08|22252.08|22332.79|22252.79|22331.47|22251.47|10
1736940570000|2025-01-15 11:29:30|22332.24|22252.24|22332.58|22252.58|22332.83|22252.83|22331.37|22251.37|10
1736940580000|2025-01-15 11:29:40|22334.05|22254.05|22336.81|22256.81|22336.81|22256.81|22334.05|22254.05|10
1736940590000|2025-01-15 11:29:50|22337.24|22257.24|22337.83|22257.83|22337.86|22257.86|22337.24|22257.24|10
1736940600000|2025-01-15 11:30:00|22337.91|22257.91|22341.12|22261.12|22341.12|22261.12|22337.8|22257.8|9
1736940610000|2025-01-15 11:30:10|22341.67|22261.67|22347.45|22267.45|22347.45|22267.45|22341.67|22261.67|10
1736940620000|2025-01-15 11:30:20|22348.67|22268.67|22349.17|22269.17|22349.23|22269.23|22348.06|22268.06|10
1736940630000|2025-01-15 11:30:30|22349.23|22269.23|22352.78|22272.78|22352.78|22272.78|22348.97|22268.97|10
1736940640000|2025-01-15 11:30:40|22352.91|22272.91|22352.13|22272.13|22354.48|22274.48|22352.13|22272.13|10
1736940650000|2025-01-15 11:30:50|22354.05|22274.05|22353.96|22273.96|22354.39|22274.39|22352.42|22272.42|10
1736940660000|2025-01-15 11:31:00|22353.8|22273.8|22352.06|22272.06|22353.8|22273.8|22351.88|22271.88|10
1736940670000|2025-01-15 11:31:10|22352.27|22272.27|22354.23|22274.23|22354.35|22274.35|22352.11|22272.11|10
1736940680000|2025-01-15 11:31:20|22353.93|22273.93|22357.14|22277.14|22357.14|22277.14|22353.83|22273.83|10
1736940690000|2025-01-15 11:31:30|22357.38|22277.38|22357.98|22277.98|22357.98|22277.98|22356.4|22276.4|10
1736940700000|2025-01-15 11:31:40|22358.01|22278.01|22357.86|22277.86|22359.07|22279.07|22357.64|22277.64|10
1736940710000|2025-01-15 11:31:50|22358.14|22278.14|22360.7|22280.7|22361.02|22281.02|22358.14|22278.14|10
1736940720000|2025-01-15 11:32:00|22360.87|22280.87|22362.1|22282.1|22362.1|22282.1|22360.87|22280.87|10
1736940730000|2025-01-15 11:32:10|22362.23|22282.23|22358.35|22278.35|22362.23|22282.23|22358.35|22278.35|10
1736940740000|2025-01-15 11:32:20|22358.1|22278.1|22355.35|22275.35|22358.1|22278.1|22355.35|22275.35|9
1736940750000|2025-01-15 11:32:30|22354.95|22274.95|22350.69|22270.69|22356.74|22276.74|22350.69|22270.69|10
1736940760000|2025-01-15 11:32:40|22348.99|22268.99|22343.34|22263.34|22348.99|22268.99|22343.34|22263.34|10
1736940770000|2025-01-15 11:32:50|22342.88|22262.88|22342.64|22262.64|22342.88|22262.88|22341.91|22261.91|10
1736940780000|2025-01-15 11:33:00|22338.57|22258.57|22336.82|22256.82|22338.57|22258.57|22335.75|22255.75|10
1736940790000|2025-01-15 11:33:10|22335.34|22255.34|22331.22|22251.22|22335.87|22255.87|22331.22|22251.22|10
1736940800000|2025-01-15 11:33:20|22331.45|22251.45|22322.28|22242.28|22331.45|22251.45|22322.28|22242.28|9
1736940810000|2025-01-15 11:33:30|22322.33|22242.33|22323.5|22243.5|22323.66|22243.66|22322.33|22242.33|10
1736940820000|2025-01-15 11:33:40|22323.21|22243.21|22320.64|22240.64|22323.21|22243.21|22320.64|22240.64|9
1736940830000|2025-01-15 11:33:50|22320.05|22240.05|22319.95|22239.95|22320.05|22240.05|22317.97|22237.97|10
1736940840000|2025-01-15 11:34:00|22319.82|22239.82|22318.95|22238.95|22319.83|22239.83|22316.69|22236.69|10
1736940850000|2025-01-15 11:34:10|22319.35|22239.35|22323.51|22243.51|22323.51|22243.51|22319.35|22239.35|10
1736940860000|2025-01-15 11:34:20|22323.77|22243.77|22330.99|22250.99|22330.99|22250.99|22323.77|22243.77|10
1736940870000|2025-01-15 11:34:30|22331.48|22251.48|22337.72|22257.72|22337.72|22257.72|22331.48|22251.48|10
1736940880000|2025-01-15 11:34:40|22338.46|22258.46|22343.15|22263.15|22343.15|22263.15|22338.46|22258.46|10
1736940890000|2025-01-15 11:34:50|22343.33|22263.33|22345.1|22265.1|22345.18|22265.18|22342.43|22262.43|10
1736940900000|2025-01-15 11:35:00|22345.65|22265.65|22343.27|22263.27|22345.65|22265.65|22342.95|22262.95|10
1736940910000|2025-01-15 11:35:10|22343.44|22263.44|22342.31|22262.31|22343.68|22263.68|22342.31|22262.31|10
1736940920000|2025-01-15 11:35:20|22342.01|22262.01|22340.15|22260.15|22342.01|22262.01|22340.15|22260.15|10
1736940930000|2025-01-15 11:35:30|22339.85|22259.85|22333.38|22253.38|22339.85|22259.85|22333.38|22253.38|10
1736940940000|2025-01-15 11:35:40|22332.74|22252.74|22334.83|22254.83|22334.83|22254.83|22332.74|22252.74|10
1736940950000|2025-01-15 11:35:50|22334.08|22254.08|22336.5|22256.5|22336.5|22256.5|22334.08|22254.08|10
1736940960000|2025-01-15 11:36:00|22336.87|22256.87|22339.82|22259.82|22339.82|22259.82|22336.87|22256.87|9
1736940970000|2025-01-15 11:36:10|22339.58|22259.58|22342.59|22262.59|22342.59|22262.59|22339.36|22259.36|10
1736940980000|2025-01-15 11:36:20|22342.8|22262.8|22344.59|22264.59|22344.59|22264.59|22342.8|22262.8|9
1736940990000|2025-01-15 11:36:30|22345.26|22265.26|22350.03|22270.03|22350.03|22270.03|22345.26|22265.26|10
1736941000000|2025-01-15 11:36:40|22350.24|22270.24|22358.3|22278.3|22358.3|22278.3|22350.24|22270.24|10
1736941010000|2025-01-15 11:36:50|22359.82|22279.82|22366.13|22286.13|22366.13|22286.13|22359.82|22279.82|10
1736941020000|2025-01-15 11:37:00|22366.27|22286.27|22372.29|22292.29|22372.48|22292.48|22366.27|22286.27|10
1736941030000|2025-01-15 11:37:10|22371.87|22291.87|22369.56|22289.56|22372.61|22292.61|22369.56|22289.56|10
1736941040000|2025-01-15 11:37:20|22369.41|22289.41|22371.94|22291.94|22371.94|22291.94|22369.06|22289.06|10
1736941050000|2025-01-15 11:37:30|22374.33|22294.33|22374.75|22294.75|22376.05|22296.05|22374.33|22294.33|10
1736941060000|2025-01-15 11:37:40|22374.07|22294.07|22373.74|22293.74|22374.07|22294.07|22372.9|22292.9|10
1736941070000|2025-01-15 11:37:50|22374.26|22294.26|22375.46|22295.46|22375.95|22295.95|22374.26|22294.26|9
1736941080000|2025-01-15 11:38:00|22374.66|22294.66|22374.26|22294.26|22374.69|22294.69|22374.16|22294.16|9
1736941090000|2025-01-15 11:38:10|22374.57|22294.57|22372.91|22292.91|22375.46|22295.46|22372.59|22292.59|10
1736941100000|2025-01-15 11:38:20|22373.36|22293.36|22372.11|22292.11|22373.85|22293.85|22372.11|22292.11|10
1736941110000|2025-01-15 11:38:30|22371.48|22291.48|22372.14|22292.14|22372.14|22292.14|22371.38|22291.38|9
1736941120000|2025-01-15 11:38:40|22372.09|22292.09|22373.41|22293.41|22373.41|22293.41|22372.08|22292.08|10
1736941130000|2025-01-15 11:38:50|22373.49|22293.49|22372.64|22292.64|22373.5|22293.5|22372.36|22292.36|9
1736941140000|2025-01-15 11:39:00|22372.83|22292.83|22373.39|22293.39|22373.7|22293.7|22372.8|22292.8|10
1736941150000|2025-01-15 11:39:10|22373.33|22293.33|22372.13|22292.13|22373.4|22293.4|22372.13|22292.13|10
1736941160000|2025-01-15 11:39:20|22372.92|22292.92|22371.78|22291.78|22373.27|22293.27|22371.78|22291.78|10
1736941170000|2025-01-15 11:39:30|22374.43|22294.43|22376.67|22296.67|22377.01|22297.01|22374.43|22294.43|9
1736941180000|2025-01-15 11:39:40|22376.73|22296.73|22379.93|22299.93|22379.93|22299.93|22376.73|22296.73|10
1736941190000|2025-01-15 11:39:50|22380.18|22300.18|22380.96|22300.96|22380.96|22300.96|22380.18|22300.18|10
1736941200000|2025-01-15 11:40:00|22380.78|22300.78|22380.33|22300.33|22381.17|22301.17|22379.37|22299.37|10
1736941210000|2025-01-15 11:40:10|22379.92|22299.92|22379.65|22299.65|22380.25|22300.25|22379.6|22299.6|10
1736941220000|2025-01-15 11:40:20|22379.6|22299.6|22378.73|22298.73|22379.6|22299.6|22378.63|22298.63|9
1736941230000|2025-01-15 11:40:30|22378.81|22298.81|22376.16|22296.16|22378.96|22298.96|22376.16|22296.16|10
1736941240000|2025-01-15 11:40:40|22376.04|22296.04|22375.81|22295.81|22376.47|22296.47|22375.63|22295.63|9
1736941250000|2025-01-15 11:40:50|22375.83|22295.83|22373.75|22293.75|22375.92|22295.92|22373.75|22293.75|10
1736941260000|2025-01-15 11:41:00|22373.31|22293.31|22373.59|22293.59|22373.97|22293.97|22370.29|22290.29|10
1736941270000|2025-01-15 11:41:10|22373.85|22293.85|22373.15|22293.15|22374.19|22294.19|22373.15|22293.15|10
1736941280000|2025-01-15 11:41:20|22372.67|22292.67|22370.51|22290.51|22372.67|22292.67|22369.99|22289.99|10
1736941290000|2025-01-15 11:41:30|22370.29|22290.29|22370.99|22290.99|22371.27|22291.27|22370.29|22290.29|10
1736941300000|2025-01-15 11:41:40|22371.45|22291.45|22370.17|22290.17|22371.9|22291.9|22370.17|22290.17|9
1736941310000|2025-01-15 11:41:50|22370.03|22290.03|22367.47|22287.47|22370.03|22290.03|22367.47|22287.47|10
1736941320000|2025-01-15 11:42:00|22367.49|22287.49|22367.22|22287.22|22368.07|22288.07|22367.22|22287.22|10
1736941330000|2025-01-15 11:42:10|22367.03|22287.03|22365.59|22285.59|22367.03|22287.03|22365.18|22285.18|10
1736941340000|2025-01-15 11:42:20|22366.01|22286.01|22363.96|22283.96|22366.57|22286.57|22363.86|22283.86|10
1736941350000|2025-01-15 11:42:30|22365.11|22285.11|22366.88|22286.88|22366.88|22286.88|22365.11|22285.11|10
1736941360000|2025-01-15 11:42:40|22366.98|22286.98|22368.01|22288.01|22368.01|22288.01|22366.98|22286.98|10
1736941370000|2025-01-15 11:42:50|22368.07|22288.07|22368.94|22288.94|22369.02|22289.02|22368.07|22288.07|10
1736941380000|2025-01-15 11:43:00|22368.76|22288.76|22369.02|22289.02|22369.93|22289.93|22368.76|22288.76|10
1736941390000|2025-01-15 11:43:10|22368.83|22288.83|22371.47|22291.47|22371.47|22291.47|22368.83|22288.83|10
1736941400000|2025-01-15 11:43:20|22371.35|22291.35|22372.22|22292.22|22372.25|22292.25|22371.35|22291.35|10
1736941410000|2025-01-15 11:43:30|22372.35|22292.35|22371.25|22291.25|22372.35|22292.35|22371.13|22291.13|10
1736941420000|2025-01-15 11:43:40|22371.71|22291.71|22374.42|22294.42|22374.42|22294.42|22371.71|22291.71|10
1736941430000|2025-01-15 11:43:50|22374.83|22294.83|22374.16|22294.16|22374.83|22294.83|22373.64|22293.64|10
1736941440000|2025-01-15 11:44:00|22374.04|22294.04|22370.93|22290.93|22374.04|22294.04|22369.43|22289.43|10
1736941450000|2025-01-15 11:44:10|22371.02|22291.02|22370.36|22290.36|22371.02|22291.02|22369.03|22289.03|10
1736941460000|2025-01-15 11:44:20|22370.82|22290.82|22371.74|22291.74|22371.9|22291.9|22370.82|22290.82|9
1736941470000|2025-01-15 11:44:30|22371.89|22291.89|22370.82|22290.82|22371.89|22291.89|22369.97|22289.97|10
1736941480000|2025-01-15 11:44:40|22370.91|22290.91|22370.12|22290.12|22371.71|22291.71|22370.12|22290.12|10
1736941490000|2025-01-15 11:44:50|22370.34|22290.34|22370.9|22290.9|22371.49|22291.49|22370.34|22290.34|10
1736941500000|2025-01-15 11:45:00|22370.93|22290.93|22369.76|22289.76|22370.93|22290.93|22368.71|22288.71|10
1736941510000|2025-01-15 11:45:10|22369.3|22289.3|22367.78|22287.78|22370.86|22290.86|22367.78|22287.78|10
1736941520000|2025-01-15 11:45:20|22367.49|22287.49|22368.19|22288.19|22368.19|22288.19|22365.87|22285.87|10
1736941530000|2025-01-15 11:45:30|22368.45|22288.45|22371.81|22291.81|22371.81|22291.81|22368.45|22288.45|10
1736941540000|2025-01-15 11:45:40|22373.24|22293.24|22376.43|22296.43|22378.05|22298.05|22373.24|22293.24|10
1736941550000|2025-01-15 11:45:50|22376.46|22296.46|22377.09|22297.09|22377.69|22297.69|22376.46|22296.46|10
1736941560000|2025-01-15 11:46:00|22377.26|22297.26|22382.33|22302.33|22383.47|22303.47|22377.26|22297.26|10
1736941570000|2025-01-15 11:46:10|22382.43|22302.43|22385.14|22305.14|22385.46|22305.46|22382.43|22302.43|10
1736941580000|2025-01-15 11:46:20|22385.84|22305.84|22387.42|22307.42|22387.83|22307.83|22385.84|22305.84|9
1736941590000|2025-01-15 11:46:30|22387.85|22307.85|22390.39|22310.39|22390.39|22310.39|22384.9|22304.9|10
1736941600000|2025-01-15 11:46:40|22389.85|22309.85|22390.9|22310.9|22390.93|22310.93|22389.85|22309.85|10
1736941610000|2025-01-15 11:46:50|22390.93|22310.93|22393.04|22313.04|22393.04|22313.04|22390.93|22310.93|10
1736941620000|2025-01-15 11:47:00|22393.22|22313.22|22391.28|22311.28|22394.66|22314.66|22391.03|22311.03|9
1736941630000|2025-01-15 11:47:10|22391.17|22311.17|22389.56|22309.56|22391.17|22311.17|22389.27|22309.27|10
1736941640000|2025-01-15 11:47:20|22389.88|22309.88|22392.99|22312.99|22392.99|22312.99|22389.88|22309.88|10
1736941650000|2025-01-15 11:47:30|22394.58|22314.58|22397.77|22317.77|22397.77|22317.77|22394.58|22314.58|10
1736941660000|2025-01-15 11:47:40|22398.01|22318.01|22398.17|22318.17|22398.56|22318.56|22397.74|22317.74|10
1736941670000|2025-01-15 11:47:50|22398.24|22318.24|22398.92|22318.92|22398.92|22318.92|22398.23|22318.23|9
1736941680000|2025-01-15 11:48:00|22399.33|22319.33|22399.84|22319.84|22400.56|22320.56|22399.33|22319.33|10
1736941690000|2025-01-15 11:48:10|22399.72|22319.72|22398.11|22318.11|22399.9|22319.9|22397.61|22317.61|10
1736941700000|2025-01-15 11:48:20|22397.66|22317.66|22398.63|22318.63|22398.71|22318.71|22396.79|22316.79|10
1736941710000|2025-01-15 11:48:30|22398.56|22318.56|22398.45|22318.45|22399.21|22319.21|22398.38|22318.38|10
1736941720000|2025-01-15 11:48:40|22398.48|22318.48|22398.63|22318.63|22398.76|22318.76|22398.37|22318.37|8
1736941730000|2025-01-15 11:48:50|22398.96|22318.96|22399.14|22319.14|22399.44|22319.44|22398.69|22318.69|9
1736941740000|2025-01-15 11:49:00|22399.05|22319.05|22397.21|22317.21|22399.49|22319.49|22396.73|22316.73|10
1736941750000|2025-01-15 11:49:10|22397.35|22317.35|22394.69|22314.69|22397.35|22317.35|22394.69|22314.69|9
1736941760000|2025-01-15 11:49:20|22394.83|22314.83|22395.59|22315.59|22395.66|22315.66|22394.64|22314.64|9
1736941770000|2025-01-15 11:49:30|22395.11|22315.11|22395.9|22315.9|22396.06|22316.06|22395.11|22315.11|10
1736941780000|2025-01-15 11:49:40|22395.96|22315.96|22398.62|22318.62|22398.62|22318.62|22395.96|22315.96|10
1736941790000|2025-01-15 11:49:50|22398.8|22318.8|22396.9|22316.9|22399.45|22319.45|22396.78|22316.78|10
1736941800000|2025-01-15 11:50:00|22396.85|22316.85|22397.63|22317.63|22397.63|22317.63|22396.27|22316.27|10
1736941810000|2025-01-15 11:50:10|22397.42|22317.42|22399.57|22319.57|22399.57|22319.57|22397.42|22317.42|10
1736941820000|2025-01-15 11:50:20|22399.94|22319.94|22400.22|22320.22|22400.6|22320.6|22399.57|22319.57|10
1736941830000|2025-01-15 11:50:30|22400.53|22320.53|22403.54|22323.54|22403.54|22323.54|22400.53|22320.53|10
1736941840000|2025-01-15 11:50:40|22404.42|22324.42|22404.36|22324.36|22404.6|22324.6|22403.71|22323.71|9
1736941850000|2025-01-15 11:50:50|22404.55|22324.55|22407.42|22327.42|22407.8|22327.8|22404.55|22324.55|9
1736941860000|2025-01-15 11:51:00|22407.38|22327.38|22406.61|22326.61|22407.38|22327.38|22406.61|22326.61|8
1736941870000|2025-01-15 11:51:10|22405.77|22325.77|22401.44|22321.44|22405.77|22325.77|22401.44|22321.44|10
1736941880000|2025-01-15 11:51:20|22401.39|22321.39|22396.9|22316.9|22401.53|22321.53|22396.9|22316.9|10
1736941890000|2025-01-15 11:51:30|22396.91|22316.91|22395.35|22315.35|22397.12|22317.12|22395.35|22315.35|8
1736941900000|2025-01-15 11:51:40|22395.29|22315.29|22394.56|22314.56|22395.29|22315.29|22393.44|22313.44|10
1736941910000|2025-01-15 11:51:50|22395.39|22315.39|22395.2|22315.2|22395.57|22315.57|22395.17|22315.17|10
1736941920000|2025-01-15 11:52:00|22395.21|22315.21|22395.07|22315.07|22395.58|22315.58|22394.69|22314.69|10
1736941930000|2025-01-15 11:52:10|22394.9|22314.9|22395.97|22315.97|22395.97|22315.97|22394.35|22314.35|10
1736941940000|2025-01-15 11:52:20|22396.01|22316.01|22396.63|22316.63|22396.88|22316.88|22395.76|22315.76|10
1736941950000|2025-01-15 11:52:30|22396.54|22316.54|22397.14|22317.14|22397.14|22317.14|22396.31|22316.31|10
1736941960000|2025-01-15 11:52:40|22397.39|22317.39|22398.91|22318.91|22398.98|22318.98|22397.39|22317.39|10
1736941970000|2025-01-15 11:52:50|22399.5|22319.5|22400.21|22320.21|22401.16|22321.16|22399.5|22319.5|9
1736941980000|2025-01-15 11:53:00|22400|22320|22403.99|22323.99|22403.99|22323.99|22400|22320|10
1736941990000|2025-01-15 11:53:10|22404.31|22324.31|22400.65|22320.65|22404.31|22324.31|22400.65|22320.65|10
1736942000000|2025-01-15 11:53:20|22400.43|22320.43|22398.46|22318.46|22400.43|22320.43|22398.46|22318.46|10
1736942010000|2025-01-15 11:53:30|22398.15|22318.15|22397.84|22317.84|22398.15|22318.15|22397.84|22317.84|9
1736942020000|2025-01-15 11:53:40|22397.85|22317.85|22397.58|22317.58|22398.17|22318.17|22397.57|22317.57|10
1736942030000|2025-01-15 11:53:50|22397.27|22317.27|22396.43|22316.43|22397.34|22317.34|22396.43|22316.43|10
1736942040000|2025-01-15 11:54:00|22396.7|22316.7|22395.3|22315.3|22396.89|22316.89|22395.3|22315.3|9
1736942050000|2025-01-15 11:54:10|22395.74|22315.74|22395.25|22315.25|22395.74|22315.74|22394.3|22314.3|10
1736942060000|2025-01-15 11:54:20|22395.61|22315.61|22395.28|22315.28|22395.97|22315.97|22395.1|22315.1|8
1736942070000|2025-01-15 11:54:30|22394.94|22314.94|22394.22|22314.22|22394.94|22314.94|22394.22|22314.22|9
1736942080000|2025-01-15 11:54:40|22394.04|22314.04|22394.07|22314.07|22394.39|22314.39|22394.04|22314.04|10
1736942090000|2025-01-15 11:54:50|22394.16|22314.16|22393.53|22313.53|22394.16|22314.16|22393.37|22313.37|9
1736942100000|2025-01-15 11:55:00|22393.44|22313.44|22393.26|22313.26|22393.63|22313.63|22392.94|22312.94|9
1736942110000|2025-01-15 11:55:10|22393.37|22313.37|22393.77|22313.77|22393.77|22313.77|22393.37|22313.37|10
1736942120000|2025-01-15 11:55:20|22393.69|22313.69|22393.42|22313.42|22393.75|22313.75|22393.16|22313.16|10
1736942130000|2025-01-15 11:55:30|22394.03|22314.03|22394.39|22314.39|22395.01|22315.01|22394.03|22314.03|9
1736942140000|2025-01-15 11:55:40|22393.4|22313.4|22392.86|22312.86|22393.55|22313.55|22392.4|22312.4|10
1736942150000|2025-01-15 11:55:50|22392.91|22312.91|22395.4|22315.4|22395.4|22315.4|22392.91|22312.91|10
1736942160000|2025-01-15 11:56:00|22395.47|22315.47|22396.6|22316.6|22396.6|22316.6|22395.47|22315.47|10
1736942170000|2025-01-15 11:56:10|22397.29|22317.29|22398.49|22318.49|22398.66|22318.66|22397.28|22317.28|10
1736942180000|2025-01-15 11:56:20|22397.77|22317.77|22398.07|22318.07|22398.07|22318.07|22397.33|22317.33|10
1736942190000|2025-01-15 11:56:30|22397.57|22317.57|22396.44|22316.44|22397.63|22317.63|22396.15|22316.15|10
1736942200000|2025-01-15 11:56:40|22396.47|22316.47|22396.54|22316.54|22396.67|22316.67|22396.47|22316.47|9
1736942210000|2025-01-15 11:56:50|22396.49|22316.49|22395.42|22315.42|22396.49|22316.49|22395.42|22315.42|10
1736942220000|2025-01-15 11:57:00|22395.41|22315.41|22393.35|22313.35|22395.43|22315.43|22393.35|22313.35|9
1736942230000|2025-01-15 11:57:10|22393.32|22313.32|22392.51|22312.51|22393.32|22313.32|22392.48|22312.48|10
1736942240000|2025-01-15 11:57:20|22392.59|22312.59|22391.59|22311.59|22392.78|22312.78|22391.16|22311.16|10
1736942250000|2025-01-15 11:57:30|22391.4|22311.4|22391.7|22311.7|22391.7|22311.7|22391.29|22311.29|10
1736942260000|2025-01-15 11:57:40|22391.07|22311.07|22389.51|22309.51|22391.07|22311.07|22389.51|22309.51|8
1736942270000|2025-01-15 11:57:50|22389.43|22309.43|22390.67|22310.67|22390.67|22310.67|22389.43|22309.43|9
1736942280000|2025-01-15 11:58:00|22390.43|22310.43|22390.61|22310.61|22390.61|22310.61|22389.74|22309.74|9
1736942290000|2025-01-15 11:58:10|22388.76|22308.76|22392.6|22312.6|22392.6|22312.6|22388.76|22308.76|9
1736942300000|2025-01-15 11:58:20|22392.21|22312.21|22391.54|22311.54|22392.21|22312.21|22391.09|22311.09|10
1736942310000|2025-01-15 11:58:30|22391.53|22311.53|22393.83|22313.83|22393.83|22313.83|22391.53|22311.53|9
1736942320000|2025-01-15 11:58:40|22393.84|22313.84|22402.31|22322.31|22402.31|22322.31|22393.84|22313.84|10
1736942330000|2025-01-15 11:58:50|22403.46|22323.46|22404.54|22324.54|22404.54|22324.54|22403.14|22323.14|10
1736942340000|2025-01-15 11:59:00|22404.37|22324.37|22404.14|22324.14|22404.37|22324.37|22402.73|22322.73|9
1736942350000|2025-01-15 11:59:10|22404.41|22324.41|22405.99|22325.99|22405.99|22325.99|22404.41|22324.41|10
1736942360000|2025-01-15 11:59:20|22405.89|22325.89|22405.06|22325.06|22405.91|22325.91|22404.75|22324.75|10
1736942370000|2025-01-15 11:59:30|22405.39|22325.39|22405.52|22325.52|22405.96|22325.96|22405.11|22325.11|10
1736942380000|2025-01-15 11:59:40|22405.43|22325.43|22406.11|22326.11|22406.38|22326.38|22405.43|22325.43|9
1736942390000|2025-01-15 11:59:50|22406.16|22326.16|22405.69|22325.69|22406.19|22326.19|22405.59|22325.59|10
1736942400000|2025-01-15 12:00:00|22405.61|22325.61|22406.52|22326.52|22406.52|22326.52|22405.55|22325.55|9
1736942410000|2025-01-15 12:00:10|22407.44|22327.44|22408.57|22328.57|22408.7|22328.7|22407.44|22327.44|10
1736942420000|2025-01-15 12:00:20|22408.8|22328.8|22410.11|22330.11|22410.12|22330.12|22408.8|22328.8|10
1736942430000|2025-01-15 12:00:30|22410.46|22330.46|22409.4|22329.4|22413.05|22333.05|22409.21|22329.21|10
1736942440000|2025-01-15 12:00:40|22409.04|22329.04|22407.54|22327.54|22409.06|22329.06|22407.54|22327.54|10
1736942450000|2025-01-15 12:00:50|22407.48|22327.48|22404.46|22324.46|22407.51|22327.51|22404.46|22324.46|10
1736942460000|2025-01-15 12:01:00|22404.06|22324.06|22397.26|22317.26|22404.06|22324.06|22397.26|22317.26|10
1736942470000|2025-01-15 12:01:10|22397.29|22317.29|22397.21|22317.21|22397.29|22317.29|22396.56|22316.56|9
1736942480000|2025-01-15 12:01:20|22396.87|22316.87|22395.18|22315.18|22396.87|22316.87|22395.18|22315.18|10
1736942490000|2025-01-15 12:01:30|22394.77|22314.77|22393.6|22313.6|22394.77|22314.77|22393.6|22313.6|10
1736942500000|2025-01-15 12:01:40|22393.78|22313.78|22395.66|22315.66|22395.7|22315.7|22393.78|22313.78|10
1736942510000|2025-01-15 12:01:50|22396.22|22316.22|22395.65|22315.65|22396.22|22316.22|22395.11|22315.11|10
1736942520000|2025-01-15 12:02:00|22395.59|22315.59|22393.68|22313.68|22396.13|22316.13|22393.68|22313.68|10
1736942530000|2025-01-15 12:02:10|22393.65|22313.65|22389.46|22309.46|22393.65|22313.65|22389.46|22309.46|10
1736942540000|2025-01-15 12:02:20|22389.17|22309.17|22387.37|22307.37|22389.17|22309.17|22387.37|22307.37|10
1736942550000|2025-01-15 12:02:30|22387.15|22307.15|22387.13|22307.13|22387.24|22307.24|22386.45|22306.45|10
1736942560000|2025-01-15 12:02:40|22385.85|22305.85|22385.87|22305.87|22386.02|22306.02|22385.71|22305.71|10
1736942570000|2025-01-15 12:02:50|22385.76|22305.76|22386.44|22306.44|22386.72|22306.72|22385.73|22305.73|10
1736942580000|2025-01-15 12:03:00|22386.31|22306.31|22384.41|22304.41|22386.31|22306.31|22384.41|22304.41|10
1736942590000|2025-01-15 12:03:10|22384.55|22304.55|22382.08|22302.08|22384.55|22304.55|22381.76|22301.76|10
1736942600000|2025-01-15 12:03:20|22381.63|22301.63|22381.3|22301.3|22381.67|22301.67|22380.92|22300.92|10
1736942610000|2025-01-15 12:03:30|22381.22|22301.22|22374.66|22294.66|22381.22|22301.22|22374.66|22294.66|10
1736942620000|2025-01-15 12:03:40|22373.3|22293.3|22366.77|22286.77|22373.3|22293.3|22366.77|22286.77|10
1736942630000|2025-01-15 12:03:50|22366.71|22286.71|22359.94|22279.94|22366.71|22286.71|22359.94|22279.94|10
1736942640000|2025-01-15 12:04:00|22359.84|22279.84|22356.33|22276.33|22360.15|22280.15|22356.33|22276.33|10
1736942650000|2025-01-15 12:04:10|22355.74|22275.74|22357.67|22277.67|22358.66|22278.66|22355.44|22275.44|10
1736942660000|2025-01-15 12:04:20|22357.47|22277.47|22354.08|22274.08|22357.75|22277.75|22353.67|22273.67|9
1736942670000|2025-01-15 12:04:30|22354.14|22274.14|22355.63|22275.63|22355.63|22275.63|22354.14|22274.14|10
1736942680000|2025-01-15 12:04:40|22355.4|22275.4|22355.67|22275.67|22355.67|22275.67|22355.22|22275.22|10
1736942690000|2025-01-15 12:04:50|22355.94|22275.94|22360.57|22280.57|22360.57|22280.57|22355.94|22275.94|10
1736942700000|2025-01-15 12:05:00|22361.82|22281.82|22367.36|22287.36|22367.6|22287.6|22361.82|22281.82|10
1736942710000|2025-01-15 12:05:10|22367.87|22287.87|22369.78|22289.78|22369.78|22289.78|22367.8|22287.8|8
1736942720000|2025-01-15 12:05:20|22369.7|22289.7|22366.88|22286.88|22369.81|22289.81|22366.88|22286.88|9
1736942730000|2025-01-15 12:05:30|22366.78|22286.78|22366.52|22286.52|22366.78|22286.78|22365.95|22285.95|10
1736942740000|2025-01-15 12:05:40|22366.56|22286.56|22369.29|22289.29|22369.29|22289.29|22366.42|22286.42|10
1736942750000|2025-01-15 12:05:50|22369.37|22289.37|22377.16|22297.16|22377.48|22297.48|22369.37|22289.37|10
1736942760000|2025-01-15 12:06:00|22375.28|22295.28|22380.62|22300.62|22380.62|22300.62|22375.28|22295.28|10
1736942770000|2025-01-15 12:06:10|22381.33|22301.33|22383.23|22303.23|22383.23|22303.23|22381.33|22301.33|10
1736942780000|2025-01-15 12:06:20|22384.29|22304.29|22384.58|22304.58|22385.33|22305.33|22383.84|22303.84|10
1736942790000|2025-01-15 12:06:30|22384.35|22304.35|22389.75|22309.75|22389.97|22309.97|22384.35|22304.35|10
1736942800000|2025-01-15 12:06:40|22389.82|22309.82|22389.42|22309.42|22389.82|22309.82|22388.42|22308.42|10
1736942810000|2025-01-15 12:06:50|22389.49|22309.49|22389.55|22309.55|22391.59|22311.59|22389.13|22309.13|10
1736942820000|2025-01-15 12:07:00|22389.6|22309.6|22389.79|22309.79|22390.84|22310.84|22389.57|22309.57|10
1736942830000|2025-01-15 12:07:10|22390.49|22310.49|22391.64|22311.64|22391.64|22311.64|22390.03|22310.03|10
1736942840000|2025-01-15 12:07:20|22391.94|22311.94|22393.68|22313.68|22393.68|22313.68|22391.94|22311.94|9
1736942850000|2025-01-15 12:07:30|22393.6|22313.6|22394.26|22314.26|22394.39|22314.39|22392.66|22312.66|10
1736942860000|2025-01-15 12:07:40|22394.84|22314.84|22394.9|22314.9|22395.39|22315.39|22394.77|22314.77|10
1736942870000|2025-01-15 12:07:50|22394.93|22314.93|22398.66|22318.66|22398.67|22318.67|22394.93|22314.93|10
1736942880000|2025-01-15 12:08:00|22394.25|22314.25|22389.48|22309.48|22394.25|22314.25|22389.48|22309.48|10
1736942890000|2025-01-15 12:08:10|22389.43|22309.43|22389.22|22309.22|22390.33|22310.33|22389.13|22309.13|10
1736942900000|2025-01-15 12:08:20|22388.87|22308.87|22387.38|22307.38|22389.77|22309.77|22387.38|22307.38|10
1736942910000|2025-01-15 12:08:30|22386.93|22306.93|22387.08|22307.08|22387.08|22307.08|22386.71|22306.71|7
1736942920000|2025-01-15 12:08:40|22386.66|22306.66|22385.89|22305.89|22386.66|22306.66|22385.89|22305.89|10
1736942930000|2025-01-15 12:08:50|22386.04|22306.04|22383.27|22303.27|22386.04|22306.04|22383.27|22303.27|9
1736942940000|2025-01-15 12:09:00|22383.29|22303.29|22377.95|22297.95|22383.29|22303.29|22377.95|22297.95|10
1736942950000|2025-01-15 12:09:10|22377.86|22297.86|22371.05|22291.05|22377.86|22297.86|22370.82|22290.82|10
1736942960000|2025-01-15 12:09:20|22370.84|22290.84|22369.61|22289.61|22370.93|22290.93|22369.25|22289.25|10
1736942970000|2025-01-15 12:09:30|22369.74|22289.74|22369.13|22289.13|22371.57|22291.57|22369.13|22289.13|10
1736942980000|2025-01-15 12:09:40|22368.6|22288.6|22365.29|22285.29|22368.6|22288.6|22365.29|22285.29|10
1736942990000|2025-01-15 12:09:50|22365.36|22285.36|22367.98|22287.98|22368.05|22288.05|22365.36|22285.36|9
1736943000000|2025-01-15 12:10:00|22368.06|22288.06|22367.12|22287.12|22368.68|22288.68|22367.08|22287.08|10
1736943010000|2025-01-15 12:10:10|22367.14|22287.14|22364.58|22284.58|22367.14|22287.14|22364.42|22284.42|9
1736943020000|2025-01-15 12:10:20|22364.6|22284.6|22366.37|22286.37|22366.47|22286.47|22364.6|22284.6|9
1736943030000|2025-01-15 12:10:30|22366.42|22286.42|22366.69|22286.69|22367.07|22287.07|22365.35|22285.35|10
1736943040000|2025-01-15 12:10:40|22365.54|22285.54|22361.67|22281.67|22365.54|22285.54|22361.44|22281.44|10
1736943050000|2025-01-15 12:10:50|22362.29|22282.29|22362.71|22282.71|22362.71|22282.71|22362.29|22282.29|10
1736943060000|2025-01-15 12:11:00|22362.46|22282.46|22361.71|22281.71|22362.46|22282.46|22361.71|22281.71|9
1736943070000|2025-01-15 12:11:10|22362.14|22282.14|22357.55|22277.55|22362.14|22282.14|22357.55|22277.55|10
1736943080000|2025-01-15 12:11:20|22357.21|22277.21|22358.52|22278.52|22358.88|22278.88|22357.13|22277.13|8
1736943090000|2025-01-15 12:11:30|22358.31|22278.31|22358.68|22278.68|22358.68|22278.68|22357.81|22277.81|10
1736943100000|2025-01-15 12:11:40|22360.05|22280.05|22360.65|22280.65|22360.87|22280.87|22359.95|22279.95|10
1736943110000|2025-01-15 12:11:50|22360.61|22280.61|22359.73|22279.73|22360.81|22280.81|22359.73|22279.73|9
1736943120000|2025-01-15 12:12:00|22359.6|22279.6|22357.81|22277.81|22359.6|22279.6|22357.55|22277.55|10
1736943130000|2025-01-15 12:12:10|22357.7|22277.7|22358.36|22278.36|22358.57|22278.57|22357.7|22277.7|10
1736943140000|2025-01-15 12:12:20|22357.33|22277.33|22356.22|22276.22|22357.43|22277.43|22356.14|22276.14|9
1736943150000|2025-01-15 12:12:30|22356.27|22276.27|22356.95|22276.95|22357.22|22277.22|22356.27|22276.27|10
1736943160000|2025-01-15 12:12:40|22357.46|22277.46|22357.63|22277.63|22358.06|22278.06|22356.79|22276.79|10
1736943170000|2025-01-15 12:12:50|22358.48|22278.48|22358.7|22278.7|22359.75|22279.75|22358.48|22278.48|9
1736943180000|2025-01-15 12:13:00|22358.93|22278.93|22359.7|22279.7|22359.74|22279.74|22358.39|22278.39|10
1736943190000|2025-01-15 12:13:10|22359.53|22279.53|22359.96|22279.96|22359.96|22279.96|22359.3|22279.3|10
1736943200000|2025-01-15 12:13:20|22359.98|22279.98|22358.7|22278.7|22359.98|22279.98|22358.65|22278.65|10
1736943210000|2025-01-15 12:13:30|22358.23|22278.23|22358.75|22278.75|22359.3|22279.3|22358.23|22278.23|8
1736943220000|2025-01-15 12:13:40|22358.52|22278.52|22356.67|22276.67|22358.52|22278.52|22356.67|22276.67|10
1736943230000|2025-01-15 12:13:50|22357.25|22277.25|22355.9|22275.9|22358.39|22278.39|22355.9|22275.9|10
1736943240000|2025-01-15 12:14:00|22355.81|22275.81|22356.24|22276.24|22356.29|22276.29|22355.81|22275.81|8
1736943250000|2025-01-15 12:14:10|22355.59|22275.59|22354.86|22274.86|22355.59|22275.59|22354.21|22274.21|10
1736943260000|2025-01-15 12:14:20|22354.85|22274.85|22355.61|22275.61|22355.61|22275.61|22354.85|22274.85|10
1736943270000|2025-01-15 12:14:30|22355.54|22275.54|22355.86|22275.86|22356.06|22276.06|22355.41|22275.41|10
1736943280000|2025-01-15 12:14:40|22355.85|22275.85|22355.28|22275.28|22355.9|22275.9|22355.28|22275.28|10
1736943290000|2025-01-15 12:14:50|22355.69|22275.69|22354.69|22274.69|22355.89|22275.89|22354.69|22274.69|10
1736943300000|2025-01-15 12:15:00|22354.7|22274.7|22354.87|22274.87|22354.87|22274.87|22354.01|22274.01|10
1736943310000|2025-01-15 12:15:10|22355.12|22275.12|22357.78|22277.78|22357.78|22277.78|22354.89|22274.89|10
1736943320000|2025-01-15 12:15:20|22357.75|22277.75|22356.01|22276.01|22357.75|22277.75|22356|22276|9
1736943330000|2025-01-15 12:15:30|22356.23|22276.23|22350.53|22270.53|22356.23|22276.23|22350.53|22270.53|10
1736943340000|2025-01-15 12:15:40|22349.98|22269.98|22348.8|22268.8|22350.1|22270.1|22348.8|22268.8|10
1736943350000|2025-01-15 12:15:50|22348.77|22268.77|22347.3|22267.3|22348.77|22268.77|22347.3|22267.3|9
1736943360000|2025-01-15 12:16:00|22346.21|22266.21|22348.22|22268.22|22348.5|22268.5|22346.21|22266.21|10
1736943370000|2025-01-15 12:16:10|22348.31|22268.31|22352.13|22272.13|22352.13|22272.13|22348.31|22268.31|10
1736943380000|2025-01-15 12:16:20|22353.03|22273.03|22351.58|22271.58|22353.8|22273.8|22351.58|22271.58|10
1736943390000|2025-01-15 12:16:30|22352.03|22272.03|22354.81|22274.81|22355.55|22275.55|22352.03|22272.03|10
1736943400000|2025-01-15 12:16:40|22354.89|22274.89|22357.02|22277.02|22357.02|22277.02|22354.89|22274.89|10
1736943410000|2025-01-15 12:16:50|22356.86|22276.86|22355.77|22275.77|22356.86|22276.86|22355.77|22275.77|9
1736943420000|2025-01-15 12:17:00|22355.02|22275.02|22353.19|22273.19|22355.42|22275.42|22353.19|22273.19|10
1736943430000|2025-01-15 12:17:10|22352.98|22272.98|22352.94|22272.94|22353.12|22273.12|22352.68|22272.68|10
1736943440000|2025-01-15 12:17:20|22352.71|22272.71|22348.57|22268.57|22352.71|22272.71|22348.24|22268.24|10
1736943450000|2025-01-15 12:17:30|22347.8|22267.8|22349.51|22269.51|22349.51|22269.51|22347.8|22267.8|9
1736943460000|2025-01-15 12:17:40|22349.37|22269.37|22349.96|22269.96|22350.7|22270.7|22349.37|22269.37|10
1736943470000|2025-01-15 12:17:50|22349.95|22269.95|22350.09|22270.09|22350.39|22270.39|22348.62|22268.62|10
1736943480000|2025-01-15 12:18:00|22350.08|22270.08|22351.64|22271.64|22351.64|22271.64|22350.08|22270.08|9
1736943490000|2025-01-15 12:18:10|22351.61|22271.61|22352.51|22272.51|22352.51|22272.51|22351.42|22271.42|10
1736943500000|2025-01-15 12:18:20|22352.49|22272.49|22351.93|22271.93|22353.25|22273.25|22351.62|22271.62|10
1736943510000|2025-01-15 12:18:30|22350.56|22270.56|22350.42|22270.42|22350.56|22270.56|22349.66|22269.66|10
1736943520000|2025-01-15 12:18:40|22350.53|22270.53|22349.77|22269.77|22350.53|22270.53|22349.77|22269.77|10
1736943530000|2025-01-15 12:18:50|22349.84|22269.84|22345.74|22265.74|22349.84|22269.84|22345.74|22265.74|10
1736943540000|2025-01-15 12:19:00|22345.92|22265.92|22344.86|22264.86|22345.92|22265.92|22344.57|22264.57|10
1736943550000|2025-01-15 12:19:10|22345.13|22265.13|22345.75|22265.75|22345.82|22265.82|22345.11|22265.11|9
1736943560000|2025-01-15 12:19:20|22345.73|22265.73|22344.01|22264.01|22345.73|22265.73|22343.91|22263.91|10
1736943570000|2025-01-15 12:19:30|22343.99|22263.99|22343.58|22263.58|22344.19|22264.19|22343.21|22263.21|10
1736943580000|2025-01-15 12:19:40|22343.33|22263.33|22342.23|22262.23|22343.55|22263.55|22342.17|22262.17|10
1736943590000|2025-01-15 12:19:50|22342.28|22262.28|22342.21|22262.21|22342.34|22262.34|22341.44|22261.44|10
1736943600000|2025-01-15 12:20:00|22341.98|22261.98|22344.63|22264.63|22344.63|22264.63|22341.85|22261.85|10
1736943610000|2025-01-15 12:20:10|22344.56|22264.56|22344.48|22264.48|22344.75|22264.75|22343.55|22263.55|10
1736943620000|2025-01-15 12:20:20|22344.51|22264.51|22351.71|22271.71|22351.71|22271.71|22344.51|22264.51|10
1736943630000|2025-01-15 12:20:30|22351.93|22271.93|22353.24|22273.24|22353.81|22273.81|22351.93|22271.93|9
1736943640000|2025-01-15 12:20:40|22353.05|22273.05|22352.62|22272.62|22353.05|22273.05|22352.59|22272.59|9
1736943650000|2025-01-15 12:20:50|22352.46|22272.46|22357.69|22277.69|22358.18|22278.18|22352.2|22272.2|10
1736943660000|2025-01-15 12:21:00|22357.72|22277.72|22356.38|22276.38|22358.03|22278.03|22356.38|22276.38|9
1736943670000|2025-01-15 12:21:10|22356.48|22276.48|22355.06|22275.06|22356.85|22276.85|22355.06|22275.06|10
1736943680000|2025-01-15 12:21:20|22354.41|22274.41|22352.9|22272.9|22354.41|22274.41|22352.15|22272.15|10
1736943690000|2025-01-15 12:21:30|22352.95|22272.95|22353.83|22273.83|22353.83|22273.83|22352.59|22272.59|9
1736943700000|2025-01-15 12:21:40|22352.48|22272.48|22346.24|22266.24|22352.48|22272.48|22346.24|22266.24|10
1736943710000|2025-01-15 12:21:50|22346.04|22266.04|22347.08|22267.08|22347.08|22267.08|22345.9|22265.9|9
1736943720000|2025-01-15 12:22:00|22347.36|22267.36|22348.08|22268.08|22348.49|22268.49|22347.36|22267.36|10
1736943730000|2025-01-15 12:22:10|22347.59|22267.59|22343.44|22263.44|22347.59|22267.59|22343.44|22263.44|10
1736943740000|2025-01-15 12:22:20|22343.2|22263.2|22337.95|22257.95|22343.2|22263.2|22337.95|22257.95|10
1736943750000|2025-01-15 12:22:30|22337.29|22257.29|22335.12|22255.12|22337.29|22257.29|22335.12|22255.12|10
1736943760000|2025-01-15 12:22:40|22334.98|22254.98|22334.73|22254.73|22335.38|22255.38|22334.18|22254.18|9
1736943770000|2025-01-15 12:22:50|22334.76|22254.76|22334.13|22254.13|22335|22255|22334.13|22254.13|10
1736943780000|2025-01-15 12:23:00|22332.89|22252.89|22332.24|22252.24|22332.89|22252.89|22330.75|22250.75|10
1736943790000|2025-01-15 12:23:10|22332.37|22252.37|22332.79|22252.79|22333.72|22253.72|22332.37|22252.37|10
1736943800000|2025-01-15 12:23:20|22332.07|22252.07|22332.36|22252.36|22332.88|22252.88|22331.63|22251.63|9
1736943810000|2025-01-15 12:23:30|22331.72|22251.72|22329.46|22249.46|22331.72|22251.72|22328.88|22248.88|10
1736943820000|2025-01-15 12:23:40|22329.34|22249.34|22324.21|22244.21|22329.34|22249.34|22324.21|22244.21|10
1736943830000|2025-01-15 12:23:50|22323.83|22243.83|22320.77|22240.77|22323.83|22243.83|22320.77|22240.77|10
1736943840000|2025-01-15 12:24:00|22321.02|22241.02|22322.73|22242.73|22322.73|22242.73|22320.32|22240.32|10
1736943850000|2025-01-15 12:24:10|22322.9|22242.9|22324.14|22244.14|22324.14|22244.14|22322.67|22242.67|9
1736943860000|2025-01-15 12:24:20|22324.52|22244.52|22324.21|22244.21|22325.31|22245.31|22324.21|22244.21|10
1736943870000|2025-01-15 12:24:30|22324.08|22244.08|22322.14|22242.14|22324.08|22244.08|22322.14|22242.14|9
1736943880000|2025-01-15 12:24:40|22322.1|22242.1|22322.29|22242.29|22322.29|22242.29|22319.75|22239.75|10
1736943890000|2025-01-15 12:24:50|22322.2|22242.2|22326.26|22246.26|22326.26|22246.26|22322.2|22242.2|10
1736943900000|2025-01-15 12:25:00|22326.11|22246.11|22321.45|22241.45|22326.71|22246.71|22321.45|22241.45|10
1736943910000|2025-01-15 12:25:10|22320.61|22240.61|22320.81|22240.81|22321.02|22241.02|22319.02|22239.02|10
1736943920000|2025-01-15 12:25:20|22320.72|22240.72|22320.7|22240.7|22320.74|22240.74|22320.36|22240.36|10
1736943930000|2025-01-15 12:25:30|22320.58|22240.58|22318.98|22238.98|22321.9|22241.9|22318.98|22238.98|10
1736943940000|2025-01-15 12:25:40|22319.09|22239.09|22317.25|22237.25|22319.42|22239.42|22317.25|22237.25|10
1736943950000|2025-01-15 12:25:50|22316.5|22236.5|22314.89|22234.89|22316.5|22236.5|22314.89|22234.89|10
1736943960000|2025-01-15 12:26:00|22314.9|22234.9|22315.02|22235.02|22315.27|22235.27|22314.5|22234.5|9
1736943970000|2025-01-15 12:26:10|22315.28|22235.28|22314.72|22234.72|22315.67|22235.67|22314.71|22234.71|9
1736943980000|2025-01-15 12:26:20|22314.81|22234.81|22313.4|22233.4|22314.81|22234.81|22313.13|22233.13|10
1736943990000|2025-01-15 12:26:30|22314.02|22234.02|22314.54|22234.54|22315.41|22235.41|22314.01|22234.01|10
1736944000000|2025-01-15 12:26:40|22314.09|22234.09|22313.96|22233.96|22314.56|22234.56|22313.96|22233.96|10
1736944010000|2025-01-15 12:26:50|22314.17|22234.17|22313.16|22233.16|22314.17|22234.17|22313.16|22233.16|10
1736944020000|2025-01-15 12:27:00|22313.09|22233.09|22316.28|22236.28|22316.28|22236.28|22313.09|22233.09|10
1736944030000|2025-01-15 12:27:10|22316.87|22236.87|22319.52|22239.52|22319.52|22239.52|22316.87|22236.87|10
1736944040000|2025-01-15 12:27:20|22320.32|22240.32|22322.21|22242.21|22323.28|22243.28|22320.32|22240.32|10
1736944050000|2025-01-15 12:27:30|22322.17|22242.17|22323.24|22243.24|22323.24|22243.24|22321.93|22241.93|9
1736944060000|2025-01-15 12:27:40|22322.99|22242.99|22321.27|22241.27|22322.99|22242.99|22321.27|22241.27|10
1736944070000|2025-01-15 12:27:50|22321.13|22241.13|22321.15|22241.15|22321.39|22241.39|22321.02|22241.02|10
1736944080000|2025-01-15 12:28:00|22320.77|22240.77|22319.26|22239.26|22320.92|22240.92|22319.26|22239.26|10
1736944090000|2025-01-15 12:28:10|22319.31|22239.31|22319.26|22239.26|22319.51|22239.51|22318.98|22238.98|9
1736944100000|2025-01-15 12:28:20|22318.82|22238.82|22318.18|22238.18|22318.82|22238.82|22318.18|22238.18|8
1736944110000|2025-01-15 12:28:30|22317.46|22237.46|22316.53|22236.53|22317.46|22237.46|22316|22236|10
1736944120000|2025-01-15 12:28:40|22316.44|22236.44|22314.18|22234.18|22316.44|22236.44|22313.78|22233.78|10
1736944130000|2025-01-15 12:28:50|22313.72|22233.72|22313.5|22233.5|22314.17|22234.17|22312.99|22232.99|10
1736944140000|2025-01-15 12:29:00|22312.86|22232.86|22311.86|22231.86|22313.26|22233.26|22311.63|22231.63|10
1736944150000|2025-01-15 12:29:10|22311.76|22231.76|22314.01|22234.01|22315.26|22235.26|22311.61|22231.61|9
1736944160000|2025-01-15 12:29:20|22313.54|22233.54|22315.88|22235.88|22315.88|22235.88|22313.39|22233.39|10
1736944170000|2025-01-15 12:29:30|22314.89|22234.89|22316.69|22236.69|22316.69|22236.69|22314.09|22234.09|10
1736944180000|2025-01-15 12:29:40|22317.19|22237.19|22319.02|22239.02|22319.03|22239.03|22317.19|22237.19|10
1736944190000|2025-01-15 12:29:50|22319.27|22239.27|22318.92|22238.92|22319.57|22239.57|22318.92|22238.92|9
1736944200000|2025-01-15 12:30:00|22318.98|22238.98|22321.06|22241.06|22321.57|22241.57|22318.98|22238.98|10
1736944210000|2025-01-15 12:30:10|22321|22241|22314.09|22234.09|22321|22241|22312.37|22232.37|10
1736944220000|2025-01-15 12:30:20|22314.51|22234.51|22321.41|22241.41|22321.41|22241.41|22314.51|22234.51|10
1736944230000|2025-01-15 12:30:30|22321.29|22241.29|22325.18|22245.18|22325.18|22245.18|22321.29|22241.29|10
1736944240000|2025-01-15 12:30:40|22325.31|22245.31|22324.77|22244.77|22326.43|22246.43|22324.77|22244.77|10
1736944250000|2025-01-15 12:30:50|22325.2|22245.2|22326.41|22246.41|22326.72|22246.72|22325.2|22245.2|10
1736944260000|2025-01-15 12:31:00|22326.58|22246.58|22328.14|22248.14|22328.14|22248.14|22326.58|22246.58|10
1736944270000|2025-01-15 12:31:10|22327.86|22247.86|22325.95|22245.95|22327.86|22247.86|22325.95|22245.95|10
1736944280000|2025-01-15 12:31:20|22325.72|22245.72|22325.08|22245.08|22325.72|22245.72|22325.08|22245.08|10
1736944290000|2025-01-15 12:31:30|22324.27|22244.27|22327.04|22247.04|22327.04|22247.04|22323.9|22243.9|10
1736944300000|2025-01-15 12:31:40|22326.94|22246.94|22330.97|22250.97|22330.97|22250.97|22326.94|22246.94|10
1736944310000|2025-01-15 12:31:50|22331.17|22251.17|22331.11|22251.11|22331.55|22251.55|22330.91|22250.91|9
1736944320000|2025-01-15 12:32:00|22331.18|22251.18|22331.55|22251.55|22331.55|22251.55|22331.11|22251.11|10
1736944330000|2025-01-15 12:32:10|22331.78|22251.78|22334.25|22254.25|22334.33|22254.33|22331.78|22251.78|10
1736944340000|2025-01-15 12:32:20|22334.51|22254.51|22338.35|22258.35|22338.35|22258.35|22334.25|22254.25|10
1736944350000|2025-01-15 12:32:30|22340.08|22260.08|22344.09|22264.09|22344.09|22264.09|22340.08|22260.08|9
1736944360000|2025-01-15 12:32:40|22343.31|22263.31|22343.17|22263.17|22343.68|22263.68|22342.78|22262.78|9
1736944370000|2025-01-15 12:32:50|22343.6|22263.6|22342.38|22262.38|22343.89|22263.89|22342.15|22262.15|10
1736944380000|2025-01-15 12:33:00|22342.4|22262.4|22341.31|22261.31|22342.4|22262.4|22341.31|22261.31|10
1736944390000|2025-01-15 12:33:10|22341.76|22261.76|22341.82|22261.82|22342.28|22262.28|22340.78|22260.78|10
1736944400000|2025-01-15 12:33:20|22341.56|22261.56|22339.26|22259.26|22341.56|22261.56|22338.93|22258.93|10
1736944410000|2025-01-15 12:33:30|22339.7|22259.7|22339.46|22259.46|22341.44|22261.44|22339.45|22259.45|10
1736944420000|2025-01-15 12:33:40|22339.86|22259.86|22342.16|22262.16|22342.18|22262.18|22339.86|22259.86|9
1736944430000|2025-01-15 12:33:50|22342.65|22262.65|22343.26|22263.26|22343.83|22263.83|22342.65|22262.65|9
1736944440000|2025-01-15 12:34:00|22343.54|22263.54|22343.11|22263.11|22343.54|22263.54|22342.78|22262.78|10
1736944450000|2025-01-15 12:34:10|22342.39|22262.39|22343.54|22263.54|22343.54|22263.54|22341.75|22261.75|10
1736944460000|2025-01-15 12:34:20|22343.79|22263.79|22344.97|22264.97|22344.97|22264.97|22343.74|22263.74|10
1736944470000|2025-01-15 12:34:30|22345.25|22265.25|22345.05|22265.05|22345.57|22265.57|22344.5|22264.5|10
1736944480000|2025-01-15 12:34:40|22344.98|22264.98|22344.16|22264.16|22344.98|22264.98|22344.02|22264.02|10
1736944490000|2025-01-15 12:34:50|22344.32|22264.32|22341.1|22261.1|22344.99|22264.99|22341.1|22261.1|10
1736944500000|2025-01-15 12:35:00|22341.48|22261.48|22340.59|22260.59|22341.48|22261.48|22340.19|22260.19|10
1736944510000|2025-01-15 12:35:10|22340.69|22260.69|22343.93|22263.93|22343.93|22263.93|22340.69|22260.69|10
1736944520000|2025-01-15 12:35:20|22343.92|22263.92|22346.02|22266.02|22346.02|22266.02|22343.92|22263.92|9
1736944530000|2025-01-15 12:35:30|22346.11|22266.11|22348.34|22268.34|22348.34|22268.34|22346.11|22266.11|10
1736944540000|2025-01-15 12:35:40|22348.18|22268.18|22348.28|22268.28|22348.41|22268.41|22348.17|22268.17|8
1736944550000|2025-01-15 12:35:50|22348.03|22268.03|22350.03|22270.03|22350.03|22270.03|22348.01|22268.01|10
1736944560000|2025-01-15 12:36:00|22350.07|22270.07|22351.94|22271.94|22351.94|22271.94|22349.84|22269.84|10
1736944570000|2025-01-15 12:36:10|22351.98|22271.98|22354.79|22274.79|22355.09|22275.09|22351.98|22271.98|10
1736944580000|2025-01-15 12:36:20|22354.4|22274.4|22357.69|22277.69|22357.69|22277.69|22353.06|22273.06|10
1736944590000|2025-01-15 12:36:30|22358.16|22278.16|22359.89|22279.89|22359.95|22279.95|22358.16|22278.16|9
1736944600000|2025-01-15 12:36:40|22359.76|22279.76|22365.94|22285.94|22365.94|22285.94|22359.76|22279.76|10
1736944610000|2025-01-15 12:36:50|22366.19|22286.19|22365.54|22285.54|22366.66|22286.66|22365.43|22285.43|10
1736944620000|2025-01-15 12:37:00|22365.5|22285.5|22366.06|22286.06|22366.45|22286.45|22364.62|22284.62|10
1736944630000|2025-01-15 12:37:10|22365.95|22285.95|22368.84|22288.84|22368.84|22288.84|22365.95|22285.95|10
1736944640000|2025-01-15 12:37:20|22368.86|22288.86|22371.06|22291.06|22371.06|22291.06|22368.67|22288.67|10
1736944650000|2025-01-15 12:37:30|22372.29|22292.29|22376.32|22296.32|22376.32|22296.32|22371.95|22291.95|9
1736944660000|2025-01-15 12:37:40|22376.12|22296.12|22378.97|22298.97|22378.97|22298.97|22376.12|22296.12|10
1736944670000|2025-01-15 12:37:50|22378.95|22298.95|22379.55|22299.55|22379.55|22299.55|22378.94|22298.94|9
1736944680000|2025-01-15 12:38:00|22379.76|22299.76|22382.07|22302.07|22382.07|22302.07|22379.74|22299.74|10
1736944690000|2025-01-15 12:38:10|22381.91|22301.91|22381.08|22301.08|22381.92|22301.92|22380.87|22300.87|10
1736944700000|2025-01-15 12:38:20|22380.75|22300.75|22381.3|22301.3|22381.67|22301.67|22380.7|22300.7|10
1736944710000|2025-01-15 12:38:30|22381.23|22301.23|22381.85|22301.85|22381.85|22301.85|22380.14|22300.14|10
1736944720000|2025-01-15 12:38:40|22382.87|22302.87|22388.64|22308.64|22388.64|22308.64|22382.84|22302.84|10
1736944730000|2025-01-15 12:38:50|22389.18|22309.18|22391.18|22311.18|22391.18|22311.18|22389.18|22309.18|10
1736944740000|2025-01-15 12:39:00|22391.22|22311.22|22392.43|22312.43|22393.02|22313.02|22391.22|22311.22|10
1736944750000|2025-01-15 12:39:10|22392.5|22312.5|22390.44|22310.44|22392.71|22312.71|22388.34|22308.34|10
1736944760000|2025-01-15 12:39:20|22390.62|22310.62|22396.25|22316.25|22396.37|22316.37|22390.62|22310.62|10
1736944770000|2025-01-15 12:39:30|22396.2|22316.2|22396.98|22316.98|22396.98|22316.98|22396.2|22316.2|10
1736944780000|2025-01-15 12:39:40|22399.5|22319.5|22399.75|22319.75|22399.75|22319.75|22398.89|22318.89|10
1736944790000|2025-01-15 12:39:50|22400.29|22320.29|22401.71|22321.71|22401.71|22321.71|22400.29|22320.29|10
1736944800000|2025-01-15 12:40:00|22401.76|22321.76|22408.37|22328.37|22408.37|22328.37|22401.76|22321.76|10
1736944810000|2025-01-15 12:40:10|22408.99|22328.99|22409.18|22329.18|22410.97|22330.97|22408.92|22328.92|10
1736944820000|2025-01-15 12:40:20|22409.57|22329.57|22407.81|22327.81|22409.57|22329.57|22407.61|22327.61|9
1736944830000|2025-01-15 12:40:30|22407.93|22327.93|22412.65|22332.65|22412.65|22332.65|22407.7|22327.7|10
1736944840000|2025-01-15 12:40:40|22413.19|22333.19|22416.6|22336.6|22416.6|22336.6|22413.19|22333.19|10
1736944850000|2025-01-15 12:40:50|22417.41|22337.41|22418.11|22338.11|22418.71|22338.71|22417.41|22337.41|10
1736944860000|2025-01-15 12:41:00|22418.84|22338.84|22416.82|22336.82|22418.84|22338.84|22416.82|22336.82|10
1736944870000|2025-01-15 12:41:10|22416.67|22336.67|22428.54|22348.54|22428.54|22348.54|22416.67|22336.67|10
1736944880000|2025-01-15 12:41:20|22428.37|22348.37|22427.25|22347.25|22431.47|22351.47|22427.21|22347.21|10
1736944890000|2025-01-15 12:41:30|22427.37|22347.37|22435.98|22355.98|22435.98|22355.98|22427.02|22347.02|9
1736944900000|2025-01-15 12:41:40|22436.22|22356.22|22433.5|22353.5|22436.22|22356.22|22433.5|22353.5|10
1736944910000|2025-01-15 12:41:50|22432.8|22352.8|22435.97|22355.97|22435.97|22355.97|22431.79|22351.79|9
1736944920000|2025-01-15 12:42:00|22435.7|22355.7|22434.31|22354.31|22436.48|22356.48|22434.31|22354.31|10
1736944930000|2025-01-15 12:42:10|22433.6|22353.6|22438.81|22358.81|22440.79|22360.79|22432.95|22352.95|10
1736944940000|2025-01-15 12:42:20|22438|22358|22438.5|22358.5|22438.59|22358.59|22437.17|22357.17|10
1736944950000|2025-01-15 12:42:30|22439.41|22359.41|22440.41|22360.41|22440.79|22360.79|22439.41|22359.41|9
1736944960000|2025-01-15 12:42:40|22440.47|22360.47|22440.77|22360.77|22441.31|22361.31|22439.43|22359.43|10
1736944970000|2025-01-15 12:42:50|22440.52|22360.52|22439.89|22359.89|22440.73|22360.73|22439.89|22359.89|10
1736944980000|2025-01-15 12:43:00|22439.85|22359.85|22442.13|22362.13|22442.28|22362.28|22439.56|22359.56|10
1736944990000|2025-01-15 12:43:10|22440.02|22360.02|22444.98|22364.98|22444.98|22364.98|22439.71|22359.71|10
1736945000000|2025-01-15 12:43:20|22446.54|22366.54|22445.78|22365.78|22448.61|22368.61|22445.66|22365.66|10
1736945010000|2025-01-15 12:43:30|22446.8|22366.8|22451.95|22371.95|22451.95|22371.95|22446.8|22366.8|10
1736945020000|2025-01-15 12:43:40|22451.15|22371.15|22453.06|22373.06|22453.63|22373.63|22451.15|22371.15|10
1736945030000|2025-01-15 12:43:50|22453.1|22373.1|22455.71|22375.71|22455.76|22375.76|22453.1|22373.1|10
1736945040000|2025-01-15 12:44:00|22456.13|22376.13|22450.8|22370.8|22456.13|22376.13|22450.8|22370.8|10
1736945050000|2025-01-15 12:44:10|22450.74|22370.74|22450.89|22370.89|22451.75|22371.75|22450.28|22370.28|10
1736945060000|2025-01-15 12:44:20|22451.45|22371.45|22452.05|22372.05|22452.14|22372.14|22451.26|22371.26|10
1736945070000|2025-01-15 12:44:30|22451.37|22371.37|22450.85|22370.85|22451.67|22371.67|22450.57|22370.57|10
1736945080000|2025-01-15 12:44:40|22450.62|22370.62|22448.88|22368.88|22450.62|22370.62|22448.86|22368.86|8
1736945090000|2025-01-15 12:44:50|22449.07|22369.07|22448.2|22368.2|22449.73|22369.73|22448.2|22368.2|10
1736945100000|2025-01-15 12:45:00|22448.47|22368.47|22444.62|22364.62|22448.47|22368.47|22444.62|22364.62|10
1736945110000|2025-01-15 12:45:10|22443.57|22363.57|22442.75|22362.75|22444.16|22364.16|22442.45|22362.45|10
1736945120000|2025-01-15 12:45:20|22441.79|22361.79|22436.62|22356.62|22441.79|22361.79|22436.62|22356.62|10
1736945130000|2025-01-15 12:45:30|22436.92|22356.92|22433.87|22353.87|22437.04|22357.04|22433.82|22353.82|10
1736945140000|2025-01-15 12:45:40|22433.72|22353.72|22433.88|22353.88|22434.31|22354.31|22432.39|22352.39|10
1736945150000|2025-01-15 12:45:50|22433.48|22353.48|22434.21|22354.21|22434.32|22354.32|22433.48|22353.48|10
1736945160000|2025-01-15 12:46:00|22434.1|22354.1|22430.6|22350.6|22434.23|22354.23|22430.6|22350.6|10
1736945170000|2025-01-15 12:46:10|22430.18|22350.18|22423.41|22343.41|22430.38|22350.38|22423.41|22343.41|10
1736945180000|2025-01-15 12:46:20|22423.2|22343.2|22422.58|22342.58|22423.2|22343.2|22422.46|22342.46|10
1736945190000|2025-01-15 12:46:30|22422.29|22342.29|22423.39|22343.39|22423.39|22343.39|22422.11|22342.11|10
1736945200000|2025-01-15 12:46:40|22422.37|22342.37|22421.52|22341.52|22422.68|22342.68|22421.52|22341.52|8
1736945210000|2025-01-15 12:46:50|22421.1|22341.1|22419.75|22339.75|22421.32|22341.32|22419.03|22339.03|10
1736945220000|2025-01-15 12:47:00|22419.91|22339.91|22418.29|22338.29|22420.53|22340.53|22418.29|22338.29|10
1736945230000|2025-01-15 12:47:10|22418.14|22338.14|22415.72|22335.72|22418.53|22338.53|22415.72|22335.72|10
1736945240000|2025-01-15 12:47:20|22414.23|22334.23|22409.69|22329.69|22414.23|22334.23|22409.69|22329.69|9
1736945250000|2025-01-15 12:47:30|22408.78|22328.78|22407.6|22327.6|22408.78|22328.78|22406.73|22326.73|10
1736945260000|2025-01-15 12:47:40|22407.64|22327.64|22408.61|22328.61|22409.13|22329.13|22407.54|22327.54|10
1736945270000|2025-01-15 12:47:50|22408.49|22328.49|22409.67|22329.67|22409.67|22329.67|22408.2|22328.2|10
1736945280000|2025-01-15 12:48:00|22409.72|22329.72|22408.81|22328.81|22409.94|22329.94|22408.7|22328.7|10
1736945290000|2025-01-15 12:48:10|22407.76|22327.76|22406.48|22326.48|22407.76|22327.76|22406.48|22326.48|10
1736945300000|2025-01-15 12:48:20|22406.16|22326.16|22402.56|22322.56|22406.16|22326.16|22402.39|22322.39|10
1736945310000|2025-01-15 12:48:30|22402.51|22322.51|22402.98|22322.98|22402.98|22322.98|22401.99|22321.99|10
1736945320000|2025-01-15 12:48:40|22403.42|22323.42|22404.6|22324.6|22405.01|22325.01|22402.99|22322.99|10
1736945330000|2025-01-15 12:48:50|22405.29|22325.29|22405.81|22325.81|22406.04|22326.04|22405.29|22325.29|10
1736945340000|2025-01-15 12:49:00|22405.97|22325.97|22403.16|22323.16|22406.01|22326.01|22403.16|22323.16|9
1736945350000|2025-01-15 12:49:10|22403.26|22323.26|22403.32|22323.32|22404.62|22324.62|22403.26|22323.26|10
1736945360000|2025-01-15 12:49:20|22403.27|22323.27|22402.27|22322.27|22403.27|22323.27|22401.94|22321.94|9
1736945370000|2025-01-15 12:49:30|22402.33|22322.33|22399.11|22319.11|22402.47|22322.47|22399.11|22319.11|9
1736945380000|2025-01-15 12:49:40|22398.78|22318.78|22398.3|22318.3|22398.78|22318.78|22397.91|22317.91|10
1736945390000|2025-01-15 12:49:50|22398.4|22318.4|22396.74|22316.74|22398.4|22318.4|22396.6|22316.6|10
1736945400000|2025-01-15 12:50:00|22396.94|22316.94|22397.38|22317.38|22398.84|22318.84|22396.94|22316.94|8
1736945410000|2025-01-15 12:50:10|22397.42|22317.42|22395.44|22315.44|22397.87|22317.87|22395.44|22315.44|10
1736945420000|2025-01-15 12:50:20|22396.22|22316.22|22395.66|22315.66|22396.22|22316.22|22395.36|22315.36|10
1736945430000|2025-01-15 12:50:30|22395.79|22315.79|22396.66|22316.66|22397.01|22317.01|22395.79|22315.79|10
1736945440000|2025-01-15 12:50:40|22396.43|22316.43|22397.18|22317.18|22397.18|22317.18|22396.28|22316.28|10
1736945450000|2025-01-15 12:50:50|22397|22317|22396.01|22316.01|22397.02|22317.02|22396.01|22316.01|9
1736945460000|2025-01-15 12:51:00|22396.06|22316.06|22397.99|22317.99|22397.99|22317.99|22396.05|22316.05|10
1736945470000|2025-01-15 12:51:10|22397.97|22317.97|22398.81|22318.81|22398.81|22318.81|22397.74|22317.74|9
1736945480000|2025-01-15 12:51:20|22398.52|22318.52|22397.72|22317.72|22398.52|22318.52|22397.5|22317.5|10
1736945490000|2025-01-15 12:51:30|22397.71|22317.71|22397.88|22317.88|22398.12|22318.12|22397.65|22317.65|10
1736945500000|2025-01-15 12:51:40|22397.26|22317.26|22397.35|22317.35|22397.6|22317.6|22397.18|22317.18|10
1736945510000|2025-01-15 12:51:50|22396.75|22316.75|22396.91|22316.91|22396.98|22316.98|22396.5|22316.5|10
1736945520000|2025-01-15 12:52:00|22396.94|22316.94|22396.64|22316.64|22398.16|22318.16|22395.81|22315.81|10
1736945530000|2025-01-15 12:52:10|22396.63|22316.63|22396.7|22316.7|22397.05|22317.05|22396.59|22316.59|10
1736945540000|2025-01-15 12:52:20|22396.33|22316.33|22395.22|22315.22|22396.92|22316.92|22395.22|22315.22|10
1736945550000|2025-01-15 12:52:30|22395.06|22315.06|22393.81|22313.81|22395.06|22315.06|22393.74|22313.74|10
1736945560000|2025-01-15 12:52:40|22394.5|22314.5|22395.84|22315.84|22395.86|22315.86|22394.34|22314.34|10
1736945570000|2025-01-15 12:52:50|22395.75|22315.75|22397.1|22317.1|22397.18|22317.18|22395.75|22315.75|10
1736945580000|2025-01-15 12:53:00|22397.64|22317.64|22397.57|22317.57|22397.85|22317.85|22397.53|22317.53|10
1736945590000|2025-01-15 12:53:10|22397.97|22317.97|22397.1|22317.1|22397.97|22317.97|22396.44|22316.44|10
1736945600000|2025-01-15 12:53:20|22397.08|22317.08|22396.33|22316.33|22397.18|22317.18|22396.33|22316.33|10
1736945610000|2025-01-15 12:53:30|22396.24|22316.24|22397.16|22317.16|22397.16|22317.16|22396.04|22316.04|9
1736945620000|2025-01-15 12:53:40|22396.46|22316.46|22396.48|22316.48|22396.9|22316.9|22396.45|22316.45|10
1736945630000|2025-01-15 12:53:50|22396.65|22316.65|22396.06|22316.06|22396.65|22316.65|22396.06|22316.06|10
1736945640000|2025-01-15 12:54:00|22396.02|22316.02|22395.46|22315.46|22396.11|22316.11|22395.46|22315.46|9
1736945650000|2025-01-15 12:54:10|22395.68|22315.68|22395.6|22315.6|22396.12|22316.12|22395.6|22315.6|10
1736945660000|2025-01-15 12:54:20|22395.61|22315.61|22395.24|22315.24|22395.66|22315.66|22395.14|22315.14|10
1736945670000|2025-01-15 12:54:30|22394.87|22314.87|22394.33|22314.33|22394.87|22314.87|22394.26|22314.26|10
1736945680000|2025-01-15 12:54:40|22394.24|22314.24|22395.24|22315.24|22395.24|22315.24|22394.24|22314.24|8
1736945690000|2025-01-15 12:54:50|22395.42|22315.42|22397.83|22317.83|22397.91|22317.91|22395.42|22315.42|10
1736945700000|2025-01-15 12:55:00|22398.15|22318.15|22396.17|22316.17|22398.61|22318.61|22395.56|22315.56|10
1736945710000|2025-01-15 12:55:10|22395.31|22315.31|22393.2|22313.2|22395.31|22315.31|22392.93|22312.93|10
1736945720000|2025-01-15 12:55:20|22393.13|22313.13|22395.99|22315.99|22395.99|22315.99|22392.86|22312.86|10
1736945730000|2025-01-15 12:55:30|22397.54|22317.54|22397.49|22317.49|22397.54|22317.54|22396.32|22316.32|10
1736945740000|2025-01-15 12:55:40|22397.73|22317.73|22397.68|22317.68|22398.81|22318.81|22397.68|22317.68|10
1736945750000|2025-01-15 12:55:50|22398.46|22318.46|22398.84|22318.84|22398.85|22318.85|22398.42|22318.42|9
1736945760000|2025-01-15 12:56:00|22398.69|22318.69|22398.88|22318.88|22398.89|22318.89|22397.9|22317.9|10
1736945770000|2025-01-15 12:56:10|22398.73|22318.73|22400.36|22320.36|22400.36|22320.36|22398.68|22318.68|9
1736945780000|2025-01-15 12:56:20|22400.19|22320.19|22397.96|22317.96|22400.53|22320.53|22397.96|22317.96|9
1736945790000|2025-01-15 12:56:30|22397.18|22317.18|22404.33|22324.33|22404.33|22324.33|22396.54|22316.54|10
1736945800000|2025-01-15 12:56:40|22404.51|22324.51|22395.14|22315.14|22404.51|22324.51|22395.14|22315.14|10
1736945810000|2025-01-15 12:56:50|22395.36|22315.36|22395.92|22315.92|22395.92|22315.92|22395.25|22315.25|10
1736945820000|2025-01-15 12:57:00|22395.93|22315.93|22396.84|22316.84|22396.84|22316.84|22395.93|22315.93|10
1736945830000|2025-01-15 12:57:10|22396.9|22316.9|22393.15|22313.15|22396.9|22316.9|22393.11|22313.11|10
1736945840000|2025-01-15 12:57:20|22392.96|22312.96|22391.19|22311.19|22392.96|22312.96|22391.19|22311.19|10
1736945850000|2025-01-15 12:57:30|22391.21|22311.21|22388.95|22308.95|22391.21|22311.21|22388.95|22308.95|10
1736945860000|2025-01-15 12:57:40|22388.81|22308.81|22389|22309|22389.04|22309.04|22388.7|22308.7|10
1736945870000|2025-01-15 12:57:50|22388.97|22308.97|22387.92|22307.92|22389|22309|22387.83|22307.83|10
1736945880000|2025-01-15 12:58:00|22387.97|22307.97|22385.82|22305.82|22388.1|22308.1|22385.82|22305.82|9
1736945890000|2025-01-15 12:58:10|22385.6|22305.6|22386.5|22306.5|22386.6|22306.6|22385.6|22305.6|10
1736945900000|2025-01-15 12:58:20|22386.51|22306.51|22387.34|22307.34|22387.34|22307.34|22386.51|22306.51|10
1736945910000|2025-01-15 12:58:30|22387.36|22307.36|22388.22|22308.22|22388.22|22308.22|22387.36|22307.36|10
1736945920000|2025-01-15 12:58:40|22388.21|22308.21|22387.99|22307.99|22388.3|22308.3|22387.78|22307.78|10
1736945930000|2025-01-15 12:58:50|22387.97|22307.97|22388.51|22308.51|22388.51|22308.51|22387.95|22307.95|9
1736945940000|2025-01-15 12:59:00|22388.44|22308.44|22388.93|22308.93|22388.94|22308.94|22388.3|22308.3|10
1736945950000|2025-01-15 12:59:10|22389|22309|22391.12|22311.12|22391.12|22311.12|22389|22309|9
1736945960000|2025-01-15 12:59:20|22391.27|22311.27|22390.02|22310.02|22391.27|22311.27|22390.02|22310.02|9
1736945970000|2025-01-15 12:59:30|22389.56|22309.56|22389.85|22309.85|22389.9|22309.9|22389.34|22309.34|10
1736945980000|2025-01-15 12:59:40|22389.83|22309.83|22389.55|22309.55|22389.83|22309.83|22389.27|22309.27|9
1736945990000|2025-01-15 12:59:50|22389.57|22309.57|22392.38|22312.38|22392.38|22312.38|22389.57|22309.57|10
1736946000000|2025-01-15 13:00:00|22392.16|22312.16|22392.1|22312.1|22392.16|22312.16|22390.05|22310.05|10
1736946010000|2025-01-15 13:00:10|22392.12|22312.12|22394.93|22314.93|22395.34|22315.34|22391.99|22311.99|10
1736946020000|2025-01-15 13:00:20|22394.57|22314.57|22398.2|22318.2|22398.29|22318.29|22394.57|22314.57|10
1736946030000|2025-01-15 13:00:30|22398.37|22318.37|22400.29|22320.29|22400.29|22320.29|22398.37|22318.37|10
1736946040000|2025-01-15 13:00:40|22400.04|22320.04|22403.68|22323.68|22403.68|22323.68|22400.04|22320.04|10
1736946050000|2025-01-15 13:00:50|22403.27|22323.27|22405.73|22325.73|22405.82|22325.82|22403.08|22323.08|9
1736946060000|2025-01-15 13:01:00|22405.29|22325.29|22404.09|22324.09|22405.29|22325.29|22404.09|22324.09|10
1736946070000|2025-01-15 13:01:10|22403.96|22323.96|22407.31|22327.31|22407.31|22327.31|22403.96|22323.96|10
1736946080000|2025-01-15 13:01:20|22408.27|22328.27|22411.7|22331.7|22411.7|22331.7|22408.19|22328.19|10
1736946090000|2025-01-15 13:01:30|22412.44|22332.44|22417.19|22337.19|22417.19|22337.19|22412.44|22332.44|10
1736946100000|2025-01-15 13:01:40|22417.69|22337.69|22420.84|22340.84|22420.86|22340.86|22417.69|22337.69|10
1736946110000|2025-01-15 13:01:50|22420.37|22340.37|22420.93|22340.93|22420.97|22340.97|22420.37|22340.37|10
1736946120000|2025-01-15 13:02:00|22421.15|22341.15|22422.55|22342.55|22422.56|22342.56|22420.96|22340.96|10
1736946130000|2025-01-15 13:02:10|22422.63|22342.63|22424.99|22344.99|22424.99|22344.99|22422.63|22342.63|10
1736946140000|2025-01-15 13:02:20|22425.64|22345.64|22428.25|22348.25|22428.25|22348.25|22425.46|22345.46|10
1736946150000|2025-01-15 13:02:30|22428.22|22348.22|22425.62|22345.62|22428.22|22348.22|22425.53|22345.53|9
1736946160000|2025-01-15 13:02:40|22427.72|22347.72|22432.05|22352.05|22432.05|22352.05|22427.69|22347.69|10
1736946170000|2025-01-15 13:02:50|22432.14|22352.14|22432.23|22352.23|22432.64|22352.64|22431.89|22351.89|10
1736946180000|2025-01-15 13:03:00|22432.87|22352.87|22433.43|22353.43|22434.28|22354.28|22432.75|22352.75|10
1736946190000|2025-01-15 13:03:10|22433.47|22353.47|22436.63|22356.63|22436.63|22356.63|22433.43|22353.43|10
1736946200000|2025-01-15 13:03:20|22436.64|22356.64|22438.24|22358.24|22438.24|22358.24|22436.64|22356.64|10
1736946210000|2025-01-15 13:03:30|22438.44|22358.44|22438.33|22358.33|22439.03|22359.03|22438.33|22358.33|10
1736946220000|2025-01-15 13:03:40|22439.32|22359.32|22438.01|22358.01|22439.43|22359.43|22437.59|22357.59|10
1736946230000|2025-01-15 13:03:50|22438.4|22358.4|22439.51|22359.51|22439.51|22359.51|22438.4|22358.4|10
1736946240000|2025-01-15 13:04:00|22443.73|22363.73|22447.67|22367.67|22447.67|22367.67|22443.69|22363.69|10
1736946250000|2025-01-15 13:04:10|22447.6|22367.6|22449.8|22369.8|22450.32|22370.32|22447.6|22367.6|10
1736946260000|2025-01-15 13:04:20|22450.1|22370.1|22451.86|22371.86|22454.87|22374.87|22449.68|22369.68|10
1736946270000|2025-01-15 13:04:30|22451.83|22371.83|22451.67|22371.67|22452.28|22372.28|22451.4|22371.4|10
1736946280000|2025-01-15 13:04:40|22451.77|22371.77|22452.55|22372.55|22452.61|22372.61|22451.77|22371.77|10
1736946290000|2025-01-15 13:04:50|22452.56|22372.56|22452.61|22372.61|22452.61|22372.61|22451.66|22371.66|9
1736946300000|2025-01-15 13:05:00|22452.51|22372.51|22448.05|22368.05|22452.51|22372.51|22448.05|22368.05|9
1736946310000|2025-01-15 13:05:10|22448.22|22368.22|22448.76|22368.76|22448.76|22368.76|22446.78|22366.78|10
1736946320000|2025-01-15 13:05:20|22448.74|22368.74|22450.45|22370.45|22450.45|22370.45|22448.49|22368.49|10
1736946330000|2025-01-15 13:05:30|22450.06|22370.06|22447.97|22367.97|22450.06|22370.06|22447.97|22367.97|10
1736946340000|2025-01-15 13:05:40|22448|22368|22446.28|22366.28|22448.03|22368.03|22446.18|22366.18|10
1736946350000|2025-01-15 13:05:50|22446.11|22366.11|22445.92|22365.92|22446.18|22366.18|22445.92|22365.92|10
1736946360000|2025-01-15 13:06:00|22445.94|22365.94|22442.45|22362.45|22445.94|22365.94|22442.45|22362.45|10
1736946370000|2025-01-15 13:06:10|22442.01|22362.01|22440.65|22360.65|22442.62|22362.62|22440.65|22360.65|10
1736946380000|2025-01-15 13:06:20|22440.6|22360.6|22439.92|22359.92|22440.72|22360.72|22439.9|22359.9|10
1736946390000|2025-01-15 13:06:30|22440.18|22360.18|22441.87|22361.87|22443.46|22363.46|22440.18|22360.18|10
1736946400000|2025-01-15 13:06:40|22442.13|22362.13|22441.9|22361.9|22442.13|22362.13|22441.63|22361.63|8
1736946410000|2025-01-15 13:06:50|22442.54|22362.54|22442.45|22362.45|22442.6|22362.6|22441.29|22361.29|10
1736946420000|2025-01-15 13:07:00|22442.22|22362.22|22442.65|22362.65|22443.09|22363.09|22442.22|22362.22|10
1736946430000|2025-01-15 13:07:10|22442.94|22362.94|22437.86|22357.86|22442.94|22362.94|22437.65|22357.65|10
1736946440000|2025-01-15 13:07:20|22437.57|22357.57|22435.43|22355.43|22437.57|22357.57|22435.43|22355.43|10
1736946450000|2025-01-15 13:07:30|22435.48|22355.48|22436.3|22356.3|22436.3|22356.3|22435.48|22355.48|9
1736946460000|2025-01-15 13:07:40|22435.73|22355.73|22436.48|22356.48|22436.48|22356.48|22435.29|22355.29|10
1736946470000|2025-01-15 13:07:50|22436.63|22356.63|22437.85|22357.85|22437.85|22357.85|22436.63|22356.63|10
1736946480000|2025-01-15 13:08:00|22437.76|22357.76|22437.77|22357.77|22437.78|22357.78|22437.41|22357.41|9
1736946490000|2025-01-15 13:08:10|22437.81|22357.81|22438.1|22358.1|22438.15|22358.15|22437.81|22357.81|10
1736946500000|2025-01-15 13:08:20|22438.18|22358.18|22438.95|22358.95|22438.95|22358.95|22438.17|22358.17|10
1736946510000|2025-01-15 13:08:30|22438.71|22358.71|22437.54|22357.54|22438.79|22358.79|22437.39|22357.39|10
1736946520000|2025-01-15 13:08:40|22438.32|22358.32|22437.95|22357.95|22438.77|22358.77|22437.95|22357.95|10
1736946530000|2025-01-15 13:08:50|22438.07|22358.07|22439.51|22359.51|22439.51|22359.51|22438.06|22358.06|10
1736946540000|2025-01-15 13:09:00|22439.37|22359.37|22437.54|22357.54|22439.55|22359.55|22437.54|22357.54|9
1736946550000|2025-01-15 13:09:10|22436.96|22356.96|22434.48|22354.48|22436.96|22356.96|22434.48|22354.48|9
1736946560000|2025-01-15 13:09:20|22434.46|22354.46|22434.02|22354.02|22434.46|22354.46|22433.67|22353.67|9
1736946570000|2025-01-15 13:09:30|22433.91|22353.91|22435.67|22355.67|22435.67|22355.67|22433.77|22353.77|10
1736946580000|2025-01-15 13:09:40|22435.71|22355.71|22437.44|22357.44|22437.57|22357.57|22435.71|22355.71|10
1736946590000|2025-01-15 13:09:50|22437.61|22357.61|22437.81|22357.81|22437.95|22357.95|22436.96|22356.96|10
1736946600000|2025-01-15 13:10:00|22437.45|22357.45|22436.76|22356.76|22437.78|22357.78|22436.76|22356.76|10
1736946610000|2025-01-15 13:10:10|22436.86|22356.86|22436.36|22356.36|22437.1|22357.1|22436.36|22356.36|10
1736946620000|2025-01-15 13:10:20|22436.5|22356.5|22435.93|22355.93|22436.99|22356.99|22435.93|22355.93|10
1736946630000|2025-01-15 13:10:30|22435.98|22355.98|22437.13|22357.13|22437.13|22357.13|22435.92|22355.92|9
1736946640000|2025-01-15 13:10:40|22437.39|22357.39|22444|22364|22444|22364|22437.39|22357.39|10
1736946650000|2025-01-15 13:10:50|22444.25|22364.25|22447.44|22367.44|22447.44|22367.44|22444.25|22364.25|10
1736946660000|2025-01-15 13:11:00|22447.64|22367.64|22447.11|22367.11|22449.38|22369.38|22447.11|22367.11|10
1736946670000|2025-01-15 13:11:10|22447.07|22367.07|22448.93|22368.93|22449.19|22369.19|22447.06|22367.06|10
1736946680000|2025-01-15 13:11:20|22448.94|22368.94|22447|22367|22448.94|22368.94|22447|22367|10
1736946690000|2025-01-15 13:11:30|22446.77|22366.77|22447.9|22367.9|22447.9|22367.9|22446.55|22366.55|10
1736946700000|2025-01-15 13:11:40|22447.98|22367.98|22449.05|22369.05|22449.05|22369.05|22447.88|22367.88|9
1736946710000|2025-01-15 13:11:50|22449.53|22369.53|22450.02|22370.02|22450.05|22370.05|22449.26|22369.26|10
1736946720000|2025-01-15 13:12:00|22450.27|22370.27|22449.53|22369.53|22450.27|22370.27|22448.31|22368.31|10
1736946730000|2025-01-15 13:12:10|22450.03|22370.03|22452.13|22372.13|22452.13|22372.13|22450.03|22370.03|9
1736946740000|2025-01-15 13:12:20|22452.27|22372.27|22454.33|22374.33|22454.86|22374.86|22452.27|22372.27|10
1736946750000|2025-01-15 13:12:30|22454.5|22374.5|22457.45|22377.45|22457.45|22377.45|22454.5|22374.5|10
1736946760000|2025-01-15 13:12:40|22458.16|22378.16|22459.08|22379.08|22459.09|22379.09|22458.16|22378.16|10
1736946770000|2025-01-15 13:12:50|22459.24|22379.24|22458.58|22378.58|22460.41|22380.41|22458.58|22378.58|10
1736946780000|2025-01-15 13:13:00|22459.73|22379.73|22460.2|22380.2|22462|22382|22459.73|22379.73|10
1736946790000|2025-01-15 13:13:10|22460.24|22380.24|22462|22382|22462.93|22382.93|22460.24|22380.24|10
1736946800000|2025-01-15 13:13:20|22462.24|22382.24|22461.95|22381.95|22462.24|22382.24|22461.78|22381.78|10
1736946810000|2025-01-15 13:13:30|22461.33|22381.33|22461.54|22381.54|22462.15|22382.15|22461.33|22381.33|10
1736946820000|2025-01-15 13:13:40|22461.39|22381.39|22462.06|22382.06|22462.87|22382.87|22461.25|22381.25|10
1736946830000|2025-01-15 13:13:50|22461.11|22381.11|22462.1|22382.1|22462.1|22382.1|22461.11|22381.11|10
1736946840000|2025-01-15 13:14:00|22462.13|22382.13|22462.29|22382.29|22462.31|22382.31|22461.76|22381.76|10
1736946850000|2025-01-15 13:14:10|22462.18|22382.18|22460.61|22380.61|22462.35|22382.35|22460.61|22380.61|10
1736946860000|2025-01-15 13:14:20|22460.17|22380.17|22455.78|22375.78|22460.17|22380.17|22455.78|22375.78|10
1736946870000|2025-01-15 13:14:30|22455.32|22375.32|22449.52|22369.52|22455.32|22375.32|22449.42|22369.42|10
1736946880000|2025-01-15 13:14:40|22449.5|22369.5|22449.58|22369.58|22449.58|22369.58|22448.29|22368.29|10
1736946890000|2025-01-15 13:14:50|22450.1|22370.1|22451.54|22371.54|22451.54|22371.54|22450.1|22370.1|9
1736946900000|2025-01-15 13:15:00|22451.51|22371.51|22446.87|22366.87|22451.51|22371.51|22446.87|22366.87|10
1736946910000|2025-01-15 13:15:10|22445.75|22365.75|22440.72|22360.72|22445.75|22365.75|22440.64|22360.64|10
1736946920000|2025-01-15 13:15:20|22440.96|22360.96|22442.19|22362.19|22442.77|22362.77|22440.96|22360.96|10
1736946930000|2025-01-15 13:15:30|22441.52|22361.52|22436.92|22356.92|22441.52|22361.52|22436.9|22356.9|10
1736946940000|2025-01-15 13:15:40|22436.01|22356.01|22432.35|22352.35|22436.01|22356.01|22432.35|22352.35|10
1736946950000|2025-01-15 13:15:50|22432.21|22352.21|22430.82|22350.82|22432.7|22352.7|22430.82|22350.82|10
1736946960000|2025-01-15 13:16:00|22430.76|22350.76|22428.47|22348.47|22431.7|22351.7|22428.47|22348.47|10
1736946970000|2025-01-15 13:16:10|22428.25|22348.25|22426.26|22346.26|22428.25|22348.25|22425.91|22345.91|10
1736946980000|2025-01-15 13:16:20|22426.44|22346.44|22428.58|22348.58|22430.5|22350.5|22424.95|22344.95|10
1736946990000|2025-01-15 13:16:30|22429.09|22349.09|22438.08|22358.08|22438.08|22358.08|22429.09|22349.09|10
1736947000000|2025-01-15 13:16:40|22438.19|22358.19|22440.94|22360.94|22440.99|22360.99|22437.99|22357.99|10
1736947010000|2025-01-15 13:16:50|22441.27|22361.27|22442.04|22362.04|22442.17|22362.17|22439.4|22359.4|10
1736947020000|2025-01-15 13:17:00|22441.57|22361.57|22448.57|22368.57|22448.57|22368.57|22441.05|22361.05|10
1736947030000|2025-01-15 13:17:10|22448.79|22368.79|22448.88|22368.88|22448.88|22368.88|22447.61|22367.61|10
1736947040000|2025-01-15 13:17:20|22449.2|22369.2|22449.09|22369.09|22449.45|22369.45|22448.65|22368.65|10
1736947050000|2025-01-15 13:17:30|22449.07|22369.07|22449.88|22369.88|22449.88|22369.88|22447.28|22367.28|9
1736947060000|2025-01-15 13:17:40|22450.51|22370.51|22447.1|22367.1|22450.51|22370.51|22447.1|22367.1|10
1736947070000|2025-01-15 13:17:50|22446.02|22366.02|22446.87|22366.87|22447.72|22367.72|22445.42|22365.42|10
1736947080000|2025-01-15 13:18:00|22446.73|22366.73|22449.74|22369.74|22449.74|22369.74|22446.73|22366.73|10
1736947090000|2025-01-15 13:18:10|22449.76|22369.76|22450.15|22370.15|22450.25|22370.25|22448.87|22368.87|10
1736947100000|2025-01-15 13:18:20|22450.84|22370.84|22450.36|22370.36|22451.24|22371.24|22450.02|22370.02|10
1736947110000|2025-01-15 13:18:30|22449.56|22369.56|22451.21|22371.21|22451.24|22371.24|22449.56|22369.56|10
1736947120000|2025-01-15 13:18:40|22451.29|22371.29|22453.66|22373.66|22453.66|22373.66|22451.29|22371.29|10
1736947130000|2025-01-15 13:18:50|22453.47|22373.47|22456.5|22376.5|22456.5|22376.5|22453.34|22373.34|10
1736947140000|2025-01-15 13:19:00|22458.05|22378.05|22459.75|22379.75|22459.75|22379.75|22458.05|22378.05|10
1736947150000|2025-01-15 13:19:10|22460.08|22380.08|22462.06|22382.06|22462.48|22382.48|22460.08|22380.08|10
1736947160000|2025-01-15 13:19:20|22462.05|22382.05|22463.54|22383.54|22464.23|22384.23|22462.05|22382.05|10
1736947170000|2025-01-15 13:19:30|22464.23|22384.23|22464.07|22384.07|22465.88|22385.88|22464.07|22384.07|10
1736947180000|2025-01-15 13:19:40|22465.62|22385.62|22467.61|22387.61|22467.61|22387.61|22465.56|22385.56|10
1736947190000|2025-01-15 13:19:50|22467.82|22387.82|22466.15|22386.15|22467.82|22387.82|22466.13|22386.13|10
1736947200000|2025-01-15 13:20:00|22466.09|22386.09|22470.13|22390.13|22470.15|22390.15|22466.09|22386.09|10
1736947210000|2025-01-15 13:20:10|22470.54|22390.54|22471.35|22391.35|22471.35|22391.35|22470.54|22390.54|10
1736947220000|2025-01-15 13:20:20|22471.03|22391.03|22472.85|22392.85|22473.52|22393.52|22471.03|22391.03|10
1736947230000|2025-01-15 13:20:30|22472.41|22392.41|22473.27|22393.27|22473.27|22393.27|22471.72|22391.72|10
1736947240000|2025-01-15 13:20:40|22473.09|22393.09|22475.25|22395.25|22475.25|22395.25|22473.09|22393.09|10
1736947250000|2025-01-15 13:20:50|22475.05|22395.05|22476.53|22396.53|22476.74|22396.74|22474.83|22394.83|10
1736947260000|2025-01-15 13:21:00|22476.59|22396.59|22476.29|22396.29|22476.59|22396.59|22475.69|22395.69|10
1736947270000|2025-01-15 13:21:10|22476.33|22396.33|22477.26|22397.26|22477.26|22397.26|22476.33|22396.33|9
1736947280000|2025-01-15 13:21:20|22476.72|22396.72|22474.42|22394.42|22476.72|22396.72|22474.06|22394.06|10
1736947290000|2025-01-15 13:21:30|22474.9|22394.9|22472.76|22392.76|22474.95|22394.95|22472.76|22392.76|10
1736947300000|2025-01-15 13:21:40|22473.44|22393.44|22472.62|22392.62|22473.44|22393.44|22471.94|22391.94|10
1736947310000|2025-01-15 13:21:50|22472.44|22392.44|22472.09|22392.09|22472.44|22392.44|22470.94|22390.94|10
1736947320000|2025-01-15 13:22:00|22471.76|22391.76|22474.63|22394.63|22475.32|22395.32|22471.76|22391.76|9
1736947330000|2025-01-15 13:22:10|22474.78|22394.78|22474.52|22394.52|22474.78|22394.78|22474.13|22394.13|10
1736947340000|2025-01-15 13:22:20|22474.29|22394.29|22473.57|22393.57|22474.64|22394.64|22472.33|22392.33|10
1736947350000|2025-01-15 13:22:30|22473.65|22393.65|22473.24|22393.24|22473.65|22393.65|22472.83|22392.83|10
1736947360000|2025-01-15 13:22:40|22473.5|22393.5|22476.44|22396.44|22476.44|22396.44|22472.82|22392.82|10
1736947370000|2025-01-15 13:22:50|22476.93|22396.93|22476.44|22396.44|22477.49|22397.49|22476.19|22396.19|10
1736947380000|2025-01-15 13:23:00|22477.04|22397.04|22477.9|22397.9|22477.9|22397.9|22477.04|22397.04|8
1736947390000|2025-01-15 13:23:10|22477.74|22397.74|22479.5|22399.5|22479.9|22399.9|22477.74|22397.74|10
1736947400000|2025-01-15 13:23:20|22479.56|22399.56|22483.02|22403.02|22483.02|22403.02|22479.56|22399.56|10
1736947410000|2025-01-15 13:23:30|22484.83|22404.83|22488.99|22408.99|22488.99|22408.99|22484.83|22404.83|10
1736947420000|2025-01-15 13:23:40|22490.16|22410.16|22498.11|22418.11|22498.11|22418.11|22490.16|22410.16|10
1736947430000|2025-01-15 13:23:50|22498.82|22418.82|22500.97|22420.97|22501.68|22421.68|22498.82|22418.82|10
1736947440000|2025-01-15 13:24:00|22500.44|22420.44|22501.37|22421.37|22501.98|22421.98|22500.04|22420.04|10
1736947450000|2025-01-15 13:24:10|22501.78|22421.78|22502.07|22422.07|22502.6|22422.6|22501.73|22421.73|10
1736947460000|2025-01-15 13:24:20|22501.8|22421.8|22507.17|22427.17|22507.5|22427.5|22501.78|22421.78|10
1736947470000|2025-01-15 13:24:30|22507.48|22427.48|22509.48|22429.48|22509.62|22429.62|22507.03|22427.03|9
1736947480000|2025-01-15 13:24:40|22509.67|22429.67|22508.85|22428.85|22509.79|22429.79|22508.85|22428.85|10
1736947490000|2025-01-15 13:24:50|22508.75|22428.75|22510.01|22430.01|22511.82|22431.82|22508.75|22428.75|10
1736947500000|2025-01-15 13:25:00|22509.67|22429.67|22515.85|22435.85|22515.85|22435.85|22509.67|22429.67|10
1736947510000|2025-01-15 13:25:10|22515.71|22435.71|22516.53|22436.53|22516.62|22436.62|22515.23|22435.23|10
1736947520000|2025-01-15 13:25:20|22516.58|22436.58|22517.86|22437.86|22517.89|22437.89|22516.03|22436.03|10
1736947530000|2025-01-15 13:25:30|22517.89|22437.89|22519.89|22439.89|22519.89|22439.89|22517.89|22437.89|10
1736947540000|2025-01-15 13:25:40|22519.95|22439.95|22522.55|22442.55|22522.9|22442.9|22519.95|22439.95|10
1736947550000|2025-01-15 13:25:50|22522.72|22442.72|22520.79|22440.79|22523.61|22443.61|22520.78|22440.78|10
1736947560000|2025-01-15 13:26:00|22520.89|22440.89|22519.87|22439.87|22521.55|22441.55|22519.76|22439.76|9
1736947570000|2025-01-15 13:26:10|22519.81|22439.81|22520.05|22440.05|22520.05|22440.05|22518.61|22438.61|9
1736947580000|2025-01-15 13:26:20|22519.79|22439.79|22522.52|22442.52|22522.52|22442.52|22519.77|22439.77|10
1736947590000|2025-01-15 13:26:30|22522.79|22442.79|22527.63|22447.63|22527.81|22447.81|22522.79|22442.79|10
1736947600000|2025-01-15 13:26:40|22530.67|22450.67|22531.66|22451.66|22531.66|22451.66|22530.65|22450.65|10
1736947610000|2025-01-15 13:26:50|22531.44|22451.44|22540.18|22460.18|22540.18|22460.18|22531.44|22451.44|10
1736947620000|2025-01-15 13:27:00|22540.82|22460.82|22547.3|22467.3|22547.3|22467.3|22540.82|22460.82|9
1736947630000|2025-01-15 13:27:10|22547.86|22467.86|22552.22|22472.22|22552.58|22472.58|22547.86|22467.86|10
1736947640000|2025-01-15 13:27:20|22552.05|22472.05|22548.79|22468.79|22552.13|22472.13|22548.79|22468.79|9
1736947650000|2025-01-15 13:27:30|22548.51|22468.51|22552.34|22472.34|22552.34|22472.34|22548.51|22468.51|10
1736947660000|2025-01-15 13:27:40|22550.25|22470.25|22554.66|22474.66|22555|22475|22549.07|22469.07|10
1736947670000|2025-01-15 13:27:50|22555.44|22475.44|22554.88|22474.88|22555.48|22475.48|22553.8|22473.8|10
1736947680000|2025-01-15 13:28:00|22556.41|22476.41|22554.83|22474.83|22558.09|22478.09|22554.81|22474.81|10
1736947690000|2025-01-15 13:28:10|22553.38|22473.38|22552.94|22472.94|22555.28|22475.28|22552.59|22472.59|10
1736947700000|2025-01-15 13:28:20|22552.72|22472.72|22553.18|22473.18|22553.7|22473.7|22552.72|22472.72|10
1736947710000|2025-01-15 13:28:30|22553.67|22473.67|22552.43|22472.43|22553.67|22473.67|22551.96|22471.96|10
1736947720000|2025-01-15 13:28:40|22552.16|22472.16|22550.22|22470.22|22552.16|22472.16|22550.22|22470.22|10
1736947730000|2025-01-15 13:28:50|22549.87|22469.87|22543.8|22463.8|22549.87|22469.87|22543.8|22463.8|10
1736947740000|2025-01-15 13:29:00|22543.53|22463.53|22545.21|22465.21|22545.21|22465.21|22543.26|22463.26|10
1736947750000|2025-01-15 13:29:10|22544.22|22464.22|22541.07|22461.07|22544.22|22464.22|22541.07|22461.07|10
1736947760000|2025-01-15 13:29:20|22540.72|22460.72|22539.1|22459.1|22540.72|22460.72|22537.41|22457.41|10
1736947770000|2025-01-15 13:29:30|22539.86|22459.86|22544.87|22464.87|22544.87|22464.87|22539.68|22459.68|10
1736947780000|2025-01-15 13:29:40|22544.1|22464.1|22539.62|22459.62|22544.1|22464.1|22539.62|22459.62|10
1736947790000|2025-01-15 13:29:50|22538.87|22458.87|22535.02|22455.02|22538.87|22458.87|22535.02|22455.02|10
1736947800000|2025-01-15 13:30:00|22533.65|22453.65|22551.96|22471.96|22551.96|22471.96|22532.84|22452.84|10
1736947810000|2025-01-15 13:30:10|22554.4|22474.4|22561.57|22481.57|22561.57|22481.57|22554.4|22474.4|10
1736947820000|2025-01-15 13:30:20|22564.42|22484.42|22590.42|22510.42|22590.42|22510.42|22564.42|22484.42|10
1736947830000|2025-01-15 13:30:30|22591.05|22511.05|22621.29|22541.29|22621.29|22541.29|22589.91|22509.91|10
1736947840000|2025-01-15 13:30:40|22620.09|22540.09|22636.93|22556.93|22636.93|22556.93|22620.09|22540.09|10
1736947850000|2025-01-15 13:30:50|22638.69|22558.69|22682.6|22602.6|22682.6|22602.6|22638.69|22558.69|10
1736947860000|2025-01-15 13:31:00|22682.49|22602.49|22713.46|22633.46|22713.46|22633.46|22682.49|22602.49|10
1736947870000|2025-01-15 13:31:10|22714.52|22634.52|22723.18|22643.18|22723.18|22643.18|22712.73|22632.73|10
1736947880000|2025-01-15 13:31:20|22725.87|22645.87|22735.39|22655.39|22735.39|22655.39|22725.87|22645.87|10
1736947890000|2025-01-15 13:31:30|22736.8|22656.8|22746.02|22666.02|22746.02|22666.02|22735.35|22655.35|10
1736947900000|2025-01-15 13:31:40|22750.79|22670.79|22761.53|22681.53|22761.53|22681.53|22748.64|22668.64|10
1736947910000|2025-01-15 13:31:50|22762.55|22682.55|22782.89|22702.89|22782.89|22702.89|22762.55|22682.55|10
1736947920000|2025-01-15 13:32:00|22780.45|22700.45|22783.44|22703.44|22788.84|22708.84|22777.28|22697.28|10
1736947930000|2025-01-15 13:32:10|22783.06|22703.06|22777.36|22697.36|22795.41|22715.41|22777.36|22697.36|10
1736947940000|2025-01-15 13:32:20|22782.5|22702.5|22796.7|22716.7|22798.22|22718.22|22782.5|22702.5|10
1736947950000|2025-01-15 13:32:30|22794.4|22714.4|22821.93|22741.93|22821.93|22741.93|22794.4|22714.4|10
1736947960000|2025-01-15 13:32:40|22818.53|22738.53|22826.07|22746.07|22826.07|22746.07|22816.78|22736.78|10
1736947970000|2025-01-15 13:32:50|22825.95|22745.95|22817.29|22737.29|22825.95|22745.95|22815.33|22735.33|10
1736947980000|2025-01-15 13:33:00|22821.24|22741.24|22820.19|22740.19|22821.24|22741.24|22813.82|22733.82|10
1736947990000|2025-01-15 13:33:10|22823.27|22743.27|22819.39|22739.39|22825.28|22745.28|22817.5|22737.5|10
1736948000000|2025-01-15 13:33:20|22819.66|22739.66|22819.69|22739.69|22825.71|22745.71|22818.7|22738.7|10
1736948010000|2025-01-15 13:33:30|22820.64|22740.64|22820.59|22740.59|22825.1|22745.1|22816.72|22736.72|10
1736948020000|2025-01-15 13:33:40|22820.86|22740.86|22820.83|22740.83|22822.03|22742.03|22819.4|22739.4|10
1736948030000|2025-01-15 13:33:50|22817.16|22737.16|22822.91|22742.91|22825.61|22745.61|22816.58|22736.58|10
1736948040000|2025-01-15 13:34:00|22823.25|22743.25|22834.03|22754.03|22834.03|22754.03|22823.25|22743.25|10
1736948050000|2025-01-15 13:34:10|22826.05|22746.05|22831.08|22751.08|22831.08|22751.08|22823.55|22743.55|10
1736948060000|2025-01-15 13:34:20|22833.16|22753.16|22846.41|22766.41|22846.41|22766.41|22833.16|22753.16|10
1736948070000|2025-01-15 13:34:30|22847.78|22767.78|22862.28|22782.28|22862.28|22782.28|22847.78|22767.78|10
1736948080000|2025-01-15 13:34:40|22862.23|22782.23|22865.8|22785.8|22865.8|22785.8|22861.01|22781.01|8
1736948100000|2025-01-15 13:35:00|22870.02|22790.02|22877.27|22797.27|22878.21|22798.21|22870.02|22790.02|5
1736948110000|2025-01-15 13:35:10|22879.44|22799.44|22896.68|22816.68|22896.68|22816.68|22879.44|22799.44|10
1736948120000|2025-01-15 13:35:20|22898.11|22818.11|22906.72|22826.72|22906.82|22826.82|22894.15|22814.15|10
1736948130000|2025-01-15 13:35:30|22905.71|22825.71|22903.27|22823.27|22906.03|22826.03|22900.12|22820.12|10
1736948140000|2025-01-15 13:35:40|22903.22|22823.22|22880.99|22800.99|22903.22|22823.22|22880.99|22800.99|10
1736948150000|2025-01-15 13:35:50|22879.94|22799.94|22872.58|22792.58|22879.94|22799.94|22872.58|22792.58|10
1736948160000|2025-01-15 13:36:00|22871.31|22791.31|22882.41|22802.41|22882.41|22802.41|22869.32|22789.32|10
1736948170000|2025-01-15 13:36:10|22886.98|22806.98|22894.69|22814.69|22894.69|22814.69|22884.41|22804.41|10
1736948180000|2025-01-15 13:36:20|22894.56|22814.56|22907.3|22827.3|22907.3|22827.3|22894.56|22814.56|10
1736948190000|2025-01-15 13:36:30|22908.02|22828.02|22921.13|22841.13|22921.71|22841.71|22908.02|22828.02|10
1736948200000|2025-01-15 13:36:40|22922.17|22842.17|22943.81|22863.81|22947.78|22867.78|22922.17|22842.17|10
1736948210000|2025-01-15 13:36:50|22943.25|22863.25|22946.96|22866.96|22948.41|22868.41|22943.25|22863.25|10
1736948220000|2025-01-15 13:37:00|22944.96|22864.96|22945.67|22865.67|22945.9|22865.9|22941.17|22861.17|10
1736948230000|2025-01-15 13:37:10|22946.97|22866.97|22941.95|22861.95|22948.93|22868.93|22941.31|22861.31|10
1736948240000|2025-01-15 13:37:20|22942.1|22862.1|22923.55|22843.55|22942.1|22862.1|22923.55|22843.55|10
1736948250000|2025-01-15 13:37:30|22920.23|22840.23|22912.59|22832.59|22921.34|22841.34|22912.59|22832.59|10
1736948260000|2025-01-15 13:37:40|22911.26|22831.26|22905.98|22825.98|22911.41|22831.41|22905.98|22825.98|10
1736948270000|2025-01-15 13:37:50|22906.34|22826.34|22893.74|22813.74|22906.34|22826.34|22892.64|22812.64|10
1736948280000|2025-01-15 13:38:00|22894.67|22814.67|22907.5|22827.5|22908.21|22828.21|22894.67|22814.67|10
1736948290000|2025-01-15 13:38:10|22910.66|22830.66|22921.15|22841.15|22921.15|22841.15|22909.26|22829.26|10
1736948300000|2025-01-15 13:38:20|22921.42|22841.42|22925.71|22845.71|22925.71|22845.71|22920.03|22840.03|10
1736948310000|2025-01-15 13:38:30|22926.61|22846.61|22928.62|22848.62|22929.28|22849.28|22924.05|22844.05|10
1736948320000|2025-01-15 13:38:40|22926.33|22846.33|22921.35|22841.35|22926.33|22846.33|22921.35|22841.35|10
1736948330000|2025-01-15 13:38:50|22921.89|22841.89|22918.13|22838.13|22921.89|22841.89|22918.13|22838.13|10
1736948340000|2025-01-15 13:39:00|22915.15|22835.15|22913.31|22833.31|22917.4|22837.4|22913.13|22833.13|10
1736948350000|2025-01-15 13:39:10|22912.86|22832.86|22906.43|22826.43|22912.86|22832.86|22904.55|22824.55|10
1736948360000|2025-01-15 13:39:20|22906.72|22826.72|22900.85|22820.85|22909.22|22829.22|22900.85|22820.85|9
1736948370000|2025-01-15 13:39:30|22900.5|22820.5|22896.12|22816.12|22903.99|22823.99|22896.12|22816.12|10
1736948380000|2025-01-15 13:39:40|22895.95|22815.95|22904.3|22824.3|22904.3|22824.3|22895.74|22815.74|9
1736948390000|2025-01-15 13:39:50|22903.03|22823.03|22909.98|22829.98|22909.98|22829.98|22900.18|22820.18|10
1736948400000|2025-01-15 13:40:00|22910.04|22830.04|22905.83|22825.83|22910.04|22830.04|22903.07|22823.07|10
1736948410000|2025-01-15 13:40:10|22904.5|22824.5|22904.07|22824.07|22906.41|22826.41|22900.75|22820.75|10
1736948420000|2025-01-15 13:40:20|22906.1|22826.1|22920.91|22840.91|22920.91|22840.91|22906.1|22826.1|10
1736948430000|2025-01-15 13:40:30|22921.99|22841.99|22939.11|22859.11|22939.11|22859.11|22921.99|22841.99|10
1736948440000|2025-01-15 13:40:40|22938.94|22858.94|22937.95|22857.95|22940.42|22860.42|22937.92|22857.92|10
1736948450000|2025-01-15 13:40:50|22937.43|22857.43|22935.99|22855.99|22940.82|22860.82|22935.55|22855.55|10
1736948460000|2025-01-15 13:41:00|22935.26|22855.26|22936.96|22856.96|22938.26|22858.26|22935.21|22855.21|10
1736948470000|2025-01-15 13:41:10|22936.5|22856.5|22931.67|22851.67|22936.5|22856.5|22926.61|22846.61|10
1736948480000|2025-01-15 13:41:20|22932.02|22852.02|22928.26|22848.26|22932.35|22852.35|22921.82|22841.82|10
1736948490000|2025-01-15 13:41:30|22926.29|22846.29|22925.79|22845.79|22926.29|22846.29|22924.41|22844.41|10
1736948500000|2025-01-15 13:41:40|22926.09|22846.09|22921.87|22841.87|22926.85|22846.85|22921.87|22841.87|10
1736948510000|2025-01-15 13:41:50|22920.39|22840.39|22912.07|22832.07|22920.39|22840.39|22909.47|22829.47|10
1736948520000|2025-01-15 13:42:00|22911.17|22831.17|22900.25|22820.25|22911.17|22831.17|22900.25|22820.25|10
1736948530000|2025-01-15 13:42:10|22900.08|22820.08|22901.17|22821.17|22901.17|22821.17|22898.98|22818.98|10
1736948540000|2025-01-15 13:42:20|22901.46|22821.46|22908.85|22828.85|22909.92|22829.92|22901.46|22821.46|10
1736948550000|2025-01-15 13:42:30|22909.84|22829.84|22904.67|22824.67|22909.84|22829.84|22903.38|22823.38|10
1736948560000|2025-01-15 13:42:40|22905.28|22825.28|22900.78|22820.78|22905.28|22825.28|22900.78|22820.78|10
1736948570000|2025-01-15 13:42:50|22900.42|22820.42|22898.94|22818.94|22900.65|22820.65|22898.72|22818.72|9
1736948580000|2025-01-15 13:43:00|22897.53|22817.53|22888.19|22808.19|22897.86|22817.86|22887.89|22807.89|10
1736948590000|2025-01-15 13:43:10|22888.36|22808.36|22881.7|22801.7|22888.36|22808.36|22881.69|22801.69|10
1736948600000|2025-01-15 13:43:20|22881.33|22801.33|22888.8|22808.8|22888.8|22808.8|22881.33|22801.33|10
1736948610000|2025-01-15 13:43:30|22889.05|22809.05|22890.54|22810.54|22892.18|22812.18|22888.8|22808.8|10
1736948620000|2025-01-15 13:43:40|22888.96|22808.96|22901.34|22821.34|22901.34|22821.34|22888.96|22808.96|10
1736948630000|2025-01-15 13:43:50|22902.51|22822.51|22912.13|22832.13|22912.79|22832.79|22902.51|22822.51|10
1736948640000|2025-01-15 13:44:00|22912.03|22832.03|22924.24|22844.24|22924.24|22844.24|22910.87|22830.87|10
1736948650000|2025-01-15 13:44:10|22926.06|22846.06|22927.85|22847.85|22928.28|22848.28|22925.89|22845.89|10
1736948660000|2025-01-15 13:44:20|22927.89|22847.89|22931.69|22851.69|22931.78|22851.78|22926.44|22846.44|10
1736948670000|2025-01-15 13:44:30|22931.25|22851.25|22935.48|22855.48|22935.69|22855.69|22931.25|22851.25|10
1736948680000|2025-01-15 13:44:40|22936.08|22856.08|22927.85|22847.85|22936.08|22856.08|22926.3|22846.3|10
1736948690000|2025-01-15 13:44:50|22927.36|22847.36|22928.91|22848.91|22928.91|22848.91|22927.36|22847.36|10
1736948700000|2025-01-15 13:45:00|22928.89|22848.89|22937.98|22857.98|22937.98|22857.98|22928.89|22848.89|10
1736948710000|2025-01-15 13:45:10|22940.24|22860.24|22945.35|22865.35|22945.35|22865.35|22940.24|22860.24|10
1736948720000|2025-01-15 13:45:20|22945.79|22865.79|22960.07|22880.07|22960.07|22880.07|22945.18|22865.18|10
1736948730000|2025-01-15 13:45:30|22960.39|22880.39|22961.9|22881.9|22961.9|22881.9|22960.21|22880.21|10
1736948740000|2025-01-15 13:45:40|22962.64|22882.64|22961.38|22881.38|22963.15|22883.15|22961.38|22881.38|10
1736948750000|2025-01-15 13:45:50|22962.08|22882.08|22966.07|22886.07|22966.07|22886.07|22962.08|22882.08|10
1736948760000|2025-01-15 13:46:00|22966.45|22886.45|22966.84|22886.84|22968.54|22888.54|22966.26|22886.26|10
1736948770000|2025-01-15 13:46:10|22953.51|22873.51|22957.65|22877.65|22957.65|22877.65|22953.51|22873.51|10
1736948780000|2025-01-15 13:46:20|22957.98|22877.98|22969.61|22889.61|22969.61|22889.61|22957.98|22877.98|10
1736948790000|2025-01-15 13:46:30|22973.03|22893.03|22983.24|22903.24|22983.24|22903.24|22972.19|22892.19|10
1736948800000|2025-01-15 13:46:40|22981.8|22901.8|22984.94|22904.94|22985.09|22905.09|22981.8|22901.8|10
1736948810000|2025-01-15 13:46:50|22984.88|22904.88|22991.45|22911.45|22991.96|22911.96|22984.88|22904.88|10
1736948820000|2025-01-15 13:47:00|22992.08|22912.08|22995.09|22915.09|22995.09|22915.09|22991.04|22911.04|9
1736948830000|2025-01-15 13:47:10|22995.38|22915.38|23011.6|22931.6|23011.6|22931.6|22995.38|22915.38|10
1736948840000|2025-01-15 13:47:20|23012.51|22932.51|23012.71|22932.71|23015.38|22935.38|23012.35|22932.35|10
1736948850000|2025-01-15 13:47:30|23013.3|22933.3|23016.15|22936.15|23016.52|22936.52|23013.27|22933.27|10
1736948860000|2025-01-15 13:47:40|23016.67|22936.67|23015.89|22935.89|23017.04|22937.04|23015.42|22935.42|10
1736948870000|2025-01-15 13:47:50|23015.98|22935.98|23015.76|22935.76|23016.11|22936.11|23011.56|22931.56|9
1736948880000|2025-01-15 13:48:00|23015.32|22935.32|23016.9|22936.9|23017.31|22937.31|23015.32|22935.32|10
1736948890000|2025-01-15 13:48:10|23020.7|22940.7|23028.6|22948.6|23028.6|22948.6|23020.7|22940.7|10
1736948900000|2025-01-15 13:48:20|23028.97|22948.97|23039.53|22959.53|23039.53|22959.53|23028.97|22948.97|10
1736948910000|2025-01-15 13:48:30|23039.59|22959.59|23047.2|22967.2|23047.2|22967.2|23039.59|22959.59|10
1736948920000|2025-01-15 13:48:40|23047.81|22967.81|23047.79|22967.79|23051.4|22971.4|23046.77|22966.77|10
1736948930000|2025-01-15 13:48:50|23047.96|22967.96|23056.17|22976.17|23056.17|22976.17|23047.96|22967.96|10
1736948940000|2025-01-15 13:49:00|23056.83|22976.83|23064.8|22984.8|23066.46|22986.46|23051.77|22971.77|10
1736948950000|2025-01-15 13:49:10|23064.37|22984.37|23065.04|22985.04|23066.75|22986.75|23063.59|22983.59|10
1736948960000|2025-01-15 13:49:20|23064.94|22984.94|23058.65|22978.65|23065.27|22985.27|23058.65|22978.65|10
1736948970000|2025-01-15 13:49:30|23057.13|22977.13|23054.68|22974.68|23057.68|22977.68|23054.17|22974.17|10
1736948980000|2025-01-15 13:49:40|23054.52|22974.52|23058.16|22978.16|23058.16|22978.16|23053.81|22973.81|10
1736948990000|2025-01-15 13:49:50|23057.62|22977.62|23058.41|22978.41|23058.96|22978.96|23055.82|22975.82|10
1736949000000|2025-01-15 13:50:00|23058.57|22978.57|23056.99|22976.99|23058.57|22978.57|23056.62|22976.62|10
1736949010000|2025-01-15 13:50:10|23057.56|22977.56|23063.76|22983.76|23064.09|22984.09|23056.41|22976.41|10
1736949020000|2025-01-15 13:50:20|23063.98|22983.98|23071.27|22991.27|23071.27|22991.27|23063.98|22983.98|10
1736949030000|2025-01-15 13:50:30|23070.41|22990.41|23063.2|22983.2|23070.41|22990.41|23062.01|22982.01|10
1736949040000|2025-01-15 13:50:40|23063.4|22983.4|23063.56|22983.56|23065.06|22985.06|23063.12|22983.12|10
1736949050000|2025-01-15 13:50:50|23063.62|22983.62|23062.68|22982.68|23063.62|22983.62|23060.41|22980.41|10
1736949060000|2025-01-15 13:51:00|23063.01|22983.01|23061.17|22981.17|23064.08|22984.08|23058.94|22978.94|10
1736949070000|2025-01-15 13:51:10|23061.86|22981.86|23062.37|22982.37|23063.1|22983.1|23061.86|22981.86|10
1736949080000|2025-01-15 13:51:20|23061.94|22981.94|23056.93|22976.93|23063.41|22983.41|23056.93|22976.93|10
1736949090000|2025-01-15 13:51:30|23055.71|22975.71|23049.58|22969.58|23055.75|22975.75|23049.32|22969.32|10
1736949100000|2025-01-15 13:51:40|23049.54|22969.54|23044.62|22964.62|23049.54|22969.54|23044.62|22964.62|10
1736949110000|2025-01-15 13:51:50|23044.16|22964.16|23044.57|22964.57|23044.81|22964.81|23043.82|22963.82|10
1736949120000|2025-01-15 13:52:00|23044.99|22964.99|23034.39|22954.39|23044.99|22964.99|23033.76|22953.76|10
1736949130000|2025-01-15 13:52:10|23034.59|22954.59|23028.61|22948.61|23034.61|22954.61|23027.92|22947.92|10
1736949140000|2025-01-15 13:52:20|23028.93|22948.93|23035.94|22955.94|23035.94|22955.94|23027.81|22947.81|10
1736949150000|2025-01-15 13:52:30|23036.09|22956.09|23033.55|22953.55|23037.96|22957.96|23033.55|22953.55|10
1736949160000|2025-01-15 13:52:40|23032.7|22952.7|23030.95|22950.95|23035.26|22955.26|23030.95|22950.95|10
1736949170000|2025-01-15 13:52:50|23031.18|22951.18|23024.55|22944.55|23031.18|22951.18|23024.55|22944.55|10
1736949180000|2025-01-15 13:53:00|23024.37|22944.37|23017.81|22937.81|23024.37|22944.37|23017.81|22937.81|10
1736949190000|2025-01-15 13:53:10|23018.49|22938.49|23018.11|22938.11|23018.49|22938.49|23015.96|22935.96|10
1736949200000|2025-01-15 13:53:20|23017.45|22937.45|23010.52|22930.52|23018.16|22938.16|23010.52|22930.52|10
1736949210000|2025-01-15 13:53:30|23009.52|22929.52|23008.8|22928.8|23009.52|22929.52|23007.02|22927.02|10
1736949220000|2025-01-15 13:53:40|23009.73|22929.73|23007.77|22927.77|23009.73|22929.73|23004.34|22924.34|9
1736949230000|2025-01-15 13:53:50|23007.2|22927.2|23004.78|22924.78|23007.4|22927.4|23003.55|22923.55|10
1736949240000|2025-01-15 13:54:00|23005.46|22925.46|23004.39|22924.39|23006.89|22926.89|23004.39|22924.39|10
1736949250000|2025-01-15 13:54:10|23004.33|22924.33|23005.72|22925.72|23006.72|22926.72|23003.35|22923.35|10
1736949260000|2025-01-15 13:54:20|23005.26|22925.26|23003.49|22923.49|23005.26|22925.26|23002.97|22922.97|10
1736949270000|2025-01-15 13:54:30|23003.42|22923.42|22999.77|22919.77|23004.32|22924.32|22999.7|22919.7|10
1736949280000|2025-01-15 13:54:40|23000.36|22920.36|23003.3|22923.3|23005.32|22925.32|23000.36|22920.36|10
1736949290000|2025-01-15 13:54:50|23002.55|22922.55|23003.17|22923.17|23004.65|22924.65|23002.55|22922.55|10
1736949300000|2025-01-15 13:55:00|23003.76|22923.76|23008.47|22928.47|23008.47|22928.47|23003.76|22923.76|9
1736949310000|2025-01-15 13:55:10|23009.88|22929.88|23038.94|22958.94|23038.94|22958.94|23009.88|22929.88|10
1736949320000|2025-01-15 13:55:20|23039.39|22959.39|23024.3|22944.3|23041.88|22961.88|23023.84|22943.84|10
1736949330000|2025-01-15 13:55:30|23024.51|22944.51|23025.21|22945.21|23025.21|22945.21|23024.41|22944.41|10
1736949340000|2025-01-15 13:55:40|23025.87|22945.87|23025.29|22945.29|23026.84|22946.84|23025.29|22945.29|10
1736949350000|2025-01-15 13:55:50|23025.36|22945.36|23028.38|22948.38|23029.79|22949.79|23025.36|22945.36|10
1736949360000|2025-01-15 13:56:00|23026.89|22946.89|23029.5|22949.5|23029.5|22949.5|23026.25|22946.25|10
1736949370000|2025-01-15 13:56:10|23030.2|22950.2|23034.64|22954.64|23034.66|22954.66|23030.2|22950.2|10
1736949380000|2025-01-15 13:56:20|23034.6|22954.6|23037.56|22957.56|23037.56|22957.56|23034.57|22954.57|10
1736949390000|2025-01-15 13:56:30|23037.73|22957.73|23037.8|22957.8|23038.57|22958.57|23036.77|22956.77|10
1736949400000|2025-01-15 13:56:40|23038.16|22958.16|23041.11|22961.11|23041.11|22961.11|23037.66|22957.66|10
1736949410000|2025-01-15 13:56:50|23041.35|22961.35|23041.79|22961.79|23042.22|22962.22|23040.42|22960.42|10
1736949420000|2025-01-15 13:57:00|23041.95|22961.95|23051.77|22971.77|23051.77|22971.77|23041.95|22961.95|10
1736949430000|2025-01-15 13:57:10|23046.65|22966.65|23043.09|22963.09|23048.92|22968.92|23043.09|22963.09|10
1736949440000|2025-01-15 13:57:20|23042.7|22962.7|23043.62|22963.62|23045.15|22965.15|23042.25|22962.25|8
1736949450000|2025-01-15 13:57:30|23044|22964|23043.7|22963.7|23044.33|22964.33|23042.72|22962.72|10
1736949460000|2025-01-15 13:57:40|23043.79|22963.79|23055.42|22975.42|23055.42|22975.42|23043.79|22963.79|10
1736949470000|2025-01-15 13:57:50|23058.64|22978.64|23063.49|22983.49|23063.49|22983.49|23058.64|22978.64|10
1736949480000|2025-01-15 13:58:00|23063.91|22983.91|23070.02|22990.02|23070.02|22990.02|23063.91|22983.91|10
1736949490000|2025-01-15 13:58:10|23070.73|22990.73|23068.2|22988.2|23070.73|22990.73|23065.5|22985.5|10
1736949500000|2025-01-15 13:58:20|23067.78|22987.78|23067.15|22987.15|23068.16|22988.16|23065.8|22985.8|10
1736949510000|2025-01-15 13:58:30|23068.51|22988.51|23072.65|22992.65|23072.77|22992.77|23068.51|22988.51|10
1736949520000|2025-01-15 13:58:40|23071.86|22991.86|23070.54|22990.54|23071.86|22991.86|23070.48|22990.48|10
1736949530000|2025-01-15 13:58:50|23070.15|22990.15|23079.45|22999.45|23079.74|22999.74|23070.15|22990.15|10
1736949540000|2025-01-15 13:59:00|23079.08|22999.08|23080.31|23000.31|23080.82|23000.82|23079.08|22999.08|10
1736949550000|2025-01-15 13:59:10|23080.67|23000.67|23078.95|22998.95|23080.67|23000.67|23077.84|22997.84|10
1736949560000|2025-01-15 13:59:20|23080.56|23000.56|23079.44|22999.44|23081.6|23001.6|23079.44|22999.44|10
1736949570000|2025-01-15 13:59:30|23079.27|22999.27|23080.97|23000.97|23081.15|23001.15|23079.27|22999.27|10
1736949580000|2025-01-15 13:59:40|23081.01|23001.01|23082.85|23002.85|23083.25|23003.25|23081.01|23001.01|9
1736949590000|2025-01-15 13:59:50|23083.51|23003.51|23087.44|23007.44|23087.59|23007.59|23083.51|23003.51|10
1736949600000|2025-01-15 14:00:00|23087.32|23007.32|23091.23|23011.23|23091.23|23011.23|23084.93|23004.93|10
1736949610000|2025-01-15 14:00:10|23090.12|23010.12|23095.95|23015.95|23095.95|23015.95|23089.18|23009.18|10
1736949620000|2025-01-15 14:00:20|23097.27|23017.27|23114.32|23034.32|23114.95|23034.95|23097.27|23017.27|9
1736949630000|2025-01-15 14:00:30|23112.97|23032.97|23125.52|23045.52|23125.52|23045.52|23112.97|23032.97|10
1736949640000|2025-01-15 14:00:40|23126.31|23046.31|23127.26|23047.26|23127.26|23047.26|23125.13|23045.13|10
1736949650000|2025-01-15 14:00:50|23127.36|23047.36|23135.35|23055.35|23135.35|23055.35|23127.36|23047.36|10
1736949660000|2025-01-15 14:01:00|23135.33|23055.33|23126.41|23046.41|23135.82|23055.82|23126.41|23046.41|10
1736949670000|2025-01-15 14:01:10|23125.99|23045.99|23123.05|23043.05|23126.65|23046.65|23123.05|23043.05|10
1736949680000|2025-01-15 14:01:20|23124.34|23044.34|23139.09|23059.09|23139.09|23059.09|23124.34|23044.34|10
1736949690000|2025-01-15 14:01:30|23142.38|23062.38|23151.56|23071.56|23151.56|23071.56|23142.38|23062.38|10
1736949700000|2025-01-15 14:01:40|23149.96|23069.96|23152.62|23072.62|23154.01|23074.01|23149.96|23069.96|10
1736949710000|2025-01-15 14:01:50|23152.07|23072.07|23152.01|23072.01|23153.06|23073.06|23150.84|23070.84|10
1736949720000|2025-01-15 14:02:00|23151.49|23071.49|23158.01|23078.01|23158.01|23078.01|23150.65|23070.65|10
1736949730000|2025-01-15 14:02:10|23159.22|23079.22|23165.27|23085.27|23166.24|23086.24|23159.22|23079.22|10
1736949740000|2025-01-15 14:02:20|23165.98|23085.98|23171|23091|23171.58|23091.58|23165.28|23085.28|10
1736949750000|2025-01-15 14:02:30|23168.01|23088.01|23176.19|23096.19|23176.21|23096.21|23168.01|23088.01|10
1736949760000|2025-01-15 14:02:40|23175.88|23095.88|23178.24|23098.24|23179.15|23099.15|23175.88|23095.88|9
1736949770000|2025-01-15 14:02:50|23178.62|23098.62|23184.02|23104.02|23184.02|23104.02|23178.62|23098.62|10
1736949780000|2025-01-15 14:03:00|23183.94|23103.94|23175.7|23095.7|23183.94|23103.94|23175.7|23095.7|10
1736949790000|2025-01-15 14:03:10|23175.3|23095.3|23167.61|23087.61|23175.3|23095.3|23167.61|23087.61|10
1736949800000|2025-01-15 14:03:20|23167.58|23087.58|23157.32|23077.32|23167.58|23087.58|23157.32|23077.32|10
1736949810000|2025-01-15 14:03:30|23157.48|23077.48|23142.88|23062.88|23159.02|23079.02|23142.88|23062.88|10
1736949820000|2025-01-15 14:03:40|23141.58|23061.58|23134.18|23054.18|23141.58|23061.58|23134.1|23054.1|10
1736949830000|2025-01-15 14:03:50|23139.31|23059.31|23130.6|23050.6|23139.31|23059.31|23130.6|23050.6|10
1736949840000|2025-01-15 14:04:00|23130.1|23050.1|23125.08|23045.08|23130.1|23050.1|23123.32|23043.32|10
1736949850000|2025-01-15 14:04:10|23126.76|23046.76|23122.99|23042.99|23126.76|23046.76|23122.99|23042.99|10
1736949860000|2025-01-15 14:04:20|23122.08|23042.08|23116.72|23036.72|23123.53|23043.53|23116.72|23036.72|10
1736949870000|2025-01-15 14:04:30|23116.71|23036.71|23113.28|23033.28|23119.19|23039.19|23112.52|23032.52|10
1736949880000|2025-01-15 14:04:40|23113.3|23033.3|23128.45|23048.45|23128.45|23048.45|23113.3|23033.3|10
1736949890000|2025-01-15 14:04:50|23127.52|23047.52|23136.74|23056.74|23136.74|23056.74|23127.52|23047.52|10
1736949900000|2025-01-15 14:05:00|23137.67|23057.67|23132.78|23052.78|23139.39|23059.39|23132.78|23052.78|10
1736949910000|2025-01-15 14:05:10|23132.25|23052.25|23128.67|23048.67|23132.25|23052.25|23128.64|23048.64|10
1736949920000|2025-01-15 14:05:20|23127.13|23047.13|23133.66|23053.66|23133.66|23053.66|23126.49|23046.49|10
1736949930000|2025-01-15 14:05:30|23136.45|23056.45|23139.23|23059.23|23139.65|23059.65|23135.86|23055.86|10
1736949940000|2025-01-15 14:05:40|23139.07|23059.07|23141.8|23061.8|23142.23|23062.23|23137.95|23057.95|10
1736949950000|2025-01-15 14:05:50|23142.05|23062.05|23145.56|23065.56|23145.56|23065.56|23142.05|23062.05|10
1736949960000|2025-01-15 14:06:00|23147|23067|23149.86|23069.86|23149.86|23069.86|23147|23067|10
1736949970000|2025-01-15 14:06:10|23149.02|23069.02|23153.97|23073.97|23153.97|23073.97|23149.02|23069.02|10
1736949980000|2025-01-15 14:06:20|23153.5|23073.5|23152.13|23072.13|23153.56|23073.56|23152.13|23072.13|10
1736949990000|2025-01-15 14:06:30|23151.97|23071.97|23156.52|23076.52|23156.52|23076.52|23151.97|23071.97|10
1736950000000|2025-01-15 14:06:40|23156.88|23076.88|23156.24|23076.24|23157.64|23077.64|23156.24|23076.24|10
1736950010000|2025-01-15 14:06:50|23156.57|23076.57|23149.91|23069.91|23156.57|23076.57|23149.91|23069.91|10
1736950020000|2025-01-15 14:07:00|23150.14|23070.14|23147.61|23067.61|23150.14|23070.14|23145.43|23065.43|10
1736950030000|2025-01-15 14:07:10|23148.01|23068.01|23146.5|23066.5|23151.07|23071.07|23146.5|23066.5|10
1736950040000|2025-01-15 14:07:20|23145.88|23065.88|23136.98|23056.98|23145.88|23065.88|23136.98|23056.98|10
1736950050000|2025-01-15 14:07:30|23138.59|23058.59|23134.43|23054.43|23138.59|23058.59|23133.87|23053.87|10
1736950060000|2025-01-15 14:07:40|23133.65|23053.65|23122.04|23042.04|23133.65|23053.65|23122.04|23042.04|10
1736950070000|2025-01-15 14:07:50|23122.23|23042.23|23114.26|23034.26|23122.44|23042.44|23114.26|23034.26|10
1736950080000|2025-01-15 14:08:00|23113.58|23033.58|23118.23|23038.23|23118.23|23038.23|23113.14|23033.14|10
1736950090000|2025-01-15 14:08:10|23118.03|23038.03|23121.46|23041.46|23122.58|23042.58|23117.81|23037.81|10
1736950100000|2025-01-15 14:08:20|23120.67|23040.67|23122.11|23042.11|23124.03|23044.03|23120.67|23040.67|10
1736950110000|2025-01-15 14:08:30|23123.79|23043.79|23124.8|23044.8|23125.66|23045.66|23123.79|23043.79|10
1736950120000|2025-01-15 14:08:40|23126.61|23046.61|23121.86|23041.86|23126.61|23046.61|23116.66|23036.66|10
1736950130000|2025-01-15 14:08:50|23122.44|23042.44|23125.14|23045.14|23125.14|23045.14|23122.44|23042.44|10
1736950140000|2025-01-15 14:09:00|23124.57|23044.57|23128.17|23048.17|23128.17|23048.17|23124.57|23044.57|10
1736950150000|2025-01-15 14:09:10|23128.15|23048.15|23129.44|23049.44|23129.44|23049.44|23126.75|23046.75|10
1736950160000|2025-01-15 14:09:20|23128.66|23048.66|23126.7|23046.7|23128.66|23048.66|23126.6|23046.6|10
1736950170000|2025-01-15 14:09:30|23127.66|23047.66|23129.43|23049.43|23130.34|23050.34|23127.47|23047.47|10
1736950180000|2025-01-15 14:09:40|23129.33|23049.33|23128.61|23048.61|23129.45|23049.45|23127.65|23047.65|10
1736950190000|2025-01-15 14:09:50|23130.57|23050.57|23128.64|23048.64|23130.58|23050.58|23126.21|23046.21|10
1736950200000|2025-01-15 14:10:00|23126.9|23046.9|23122.65|23042.65|23127.06|23047.06|23122.65|23042.65|10
1736950210000|2025-01-15 14:10:10|23121.61|23041.61|23115.84|23035.84|23121.61|23041.61|23115.84|23035.84|10
1736950220000|2025-01-15 14:10:20|23115.6|23035.6|23114.72|23034.72|23116.6|23036.6|23114.3|23034.3|10
1736950230000|2025-01-15 14:10:30|23114.41|23034.41|23112.61|23032.61|23114.41|23034.41|23112.07|23032.07|10
1736950240000|2025-01-15 14:10:40|23112.82|23032.82|23112.4|23032.4|23112.82|23032.82|23108.95|23028.95|10
1736950250000|2025-01-15 14:10:50|23112.46|23032.46|23111.47|23031.47|23112.46|23032.46|23111.47|23031.47|10
1736950260000|2025-01-15 14:11:00|23111.68|23031.68|23112.34|23032.34|23113.17|23033.17|23111.66|23031.66|10
1736950270000|2025-01-15 14:11:10|23111.97|23031.97|23117.39|23037.39|23117.39|23037.39|23111.97|23031.97|10
1736950280000|2025-01-15 14:11:20|23116.85|23036.85|23118.77|23038.77|23118.77|23038.77|23116.48|23036.48|9
1736950290000|2025-01-15 14:11:30|23118.6|23038.6|23119.91|23039.91|23119.99|23039.99|23118.5|23038.5|10
1736950300000|2025-01-15 14:11:40|23120.08|23040.08|23120.03|23040.03|23121.7|23041.7|23119.64|23039.64|10
1736950310000|2025-01-15 14:11:50|23120.58|23040.58|23112.88|23032.88|23120.58|23040.58|23112.63|23032.63|10
1736950320000|2025-01-15 14:12:00|23111.58|23031.58|23109.89|23029.89|23111.58|23031.58|23107.78|23027.78|10
1736950330000|2025-01-15 14:12:10|23110.26|23030.26|23120.55|23040.55|23122.33|23042.33|23110.26|23030.26|10
1736950340000|2025-01-15 14:12:20|23119.34|23039.34|23106.29|23026.29|23119.34|23039.34|23106.29|23026.29|10
1736950350000|2025-01-15 14:12:30|23105.4|23025.4|23101.88|23021.88|23105.4|23025.4|23101.88|23021.88|10
1736950360000|2025-01-15 14:12:40|23102.44|23022.44|23101.08|23021.08|23102.68|23022.68|23100.8|23020.8|10
1736950370000|2025-01-15 14:12:50|23100.23|23020.23|23091.22|23011.22|23100.23|23020.23|23091.22|23011.22|10
1736950380000|2025-01-15 14:13:00|23090.54|23010.54|23082.14|23002.14|23090.54|23010.54|23082.14|23002.14|10
1736950390000|2025-01-15 14:13:10|23083.07|23003.07|23072.35|22992.35|23083.5|23003.5|23072.35|22992.35|10
1736950400000|2025-01-15 14:13:20|23070.57|22990.57|23049.53|22969.53|23070.57|22990.57|23048.57|22968.57|9
1736950410000|2025-01-15 14:13:30|23048.33|22968.33|23050.26|22970.26|23050.26|22970.26|23046.85|22966.85|10
1736950420000|2025-01-15 14:13:40|23050.77|22970.77|23050.15|22970.15|23051.07|22971.07|23048.81|22968.81|10
1736950430000|2025-01-15 14:13:50|23049.61|22969.61|23053.72|22973.72|23053.88|22973.88|23049.54|22969.54|10
1736950440000|2025-01-15 14:14:00|23054.16|22974.16|23052.44|22972.44|23055.04|22975.04|23051.47|22971.47|10
1736950450000|2025-01-15 14:14:10|23052.1|22972.1|23047.03|22967.03|23052.1|22972.1|23047.03|22967.03|10
1736950460000|2025-01-15 14:14:20|23044.99|22964.99|23043.98|22963.98|23044.99|22964.99|23043.17|22963.17|10
1736950470000|2025-01-15 14:14:30|23043.95|22963.95|23041.84|22961.84|23046.53|22966.53|23041.84|22961.84|10
1736950480000|2025-01-15 14:14:40|23040.89|22960.89|23035.16|22955.16|23040.89|22960.89|23031.52|22951.52|10
1736950490000|2025-01-15 14:14:50|23035.68|22955.68|23043.55|22963.55|23044.23|22964.23|23035.68|22955.68|10
1736950500000|2025-01-15 14:15:00|23047.37|22967.37|23048|22968|23049.06|22969.06|23046.92|22966.92|10
1736950510000|2025-01-15 14:15:10|23047.2|22967.2|23046.41|22966.41|23049.45|22969.45|23046.41|22966.41|10
1736950520000|2025-01-15 14:15:20|23045.17|22965.17|23044.44|22964.44|23046.78|22966.78|23044.44|22964.44|10
1736950530000|2025-01-15 14:15:30|23042.81|22962.81|23039.82|22959.82|23044.69|22964.69|23039.82|22959.82|10
1736950540000|2025-01-15 14:15:40|23039.46|22959.46|23037.04|22957.04|23040.07|22960.07|23037.04|22957.04|9
1736950550000|2025-01-15 14:15:50|23037.09|22957.09|23033.22|22953.22|23037.09|22957.09|23033.22|22953.22|10
1736950560000|2025-01-15 14:16:00|23033.23|22953.23|23020.57|22940.57|23033.23|22953.23|23020.57|22940.57|10
1736950570000|2025-01-15 14:16:10|23020.98|22940.98|23015.03|22935.03|23023.2|22943.2|23015.03|22935.03|10
1736950580000|2025-01-15 14:16:20|23014.05|22934.05|23009.58|22929.58|23014.25|22934.25|23009.58|22929.58|10
1736950590000|2025-01-15 14:16:30|23007.77|22927.77|22997.19|22917.19|23007.77|22927.77|22997.19|22917.19|10
1736950600000|2025-01-15 14:16:40|22999.15|22919.15|22988.41|22908.41|22999.15|22919.15|22988.41|22908.41|10
1736950610000|2025-01-15 14:16:50|22987.26|22907.26|22977.06|22897.06|22987.26|22907.26|22976.49|22896.49|10
1736950620000|2025-01-15 14:17:00|22976.27|22896.27|22976.43|22896.43|22977.8|22897.8|22974.32|22894.32|10
1736950630000|2025-01-15 14:17:10|22979.23|22899.23|22982.6|22902.6|22982.6|22902.6|22979.06|22899.06|10
1736950640000|2025-01-15 14:17:20|22982.39|22902.39|22981.59|22901.59|22982.39|22902.39|22980.97|22900.97|10
1736950650000|2025-01-15 14:17:30|22978.23|22898.23|22969.08|22889.08|22978.23|22898.23|22969.08|22889.08|10
1736950660000|2025-01-15 14:17:40|22968.2|22888.2|22967.18|22887.18|22968.2|22888.2|22966.86|22886.86|9
1736950670000|2025-01-15 14:17:50|22966.98|22886.98|22962.39|22882.39|22966.98|22886.98|22962.39|22882.39|10
1736950680000|2025-01-15 14:18:00|22961.73|22881.73|22943.11|22863.11|22961.73|22881.73|22943.11|22863.11|10
1736950690000|2025-01-15 14:18:10|22942.82|22862.82|22940.03|22860.03|22943.4|22863.4|22940.03|22860.03|10
1736950700000|2025-01-15 14:18:20|22939.39|22859.39|22938.94|22858.94|22941.15|22861.15|22938.94|22858.94|10
1736950710000|2025-01-15 14:18:30|22939.26|22859.26|22942.83|22862.83|22942.83|22862.83|22938.58|22858.58|9
1736950720000|2025-01-15 14:18:40|22950.95|22870.95|22957.83|22877.83|22958.33|22878.33|22950.95|22870.95|10
1736950730000|2025-01-15 14:18:50|22957.8|22877.8|22958.16|22878.16|22958.16|22878.16|22954.37|22874.37|10
1736950740000|2025-01-15 14:19:00|22958.64|22878.64|22959.95|22879.95|22960.15|22880.15|22958.64|22878.64|10
1736950750000|2025-01-15 14:19:10|22959.69|22879.69|22965.23|22885.23|22965.23|22885.23|22958.95|22878.95|10
1736950760000|2025-01-15 14:19:20|22965.28|22885.28|22966.54|22886.54|22966.54|22886.54|22963.16|22883.16|10
1736950770000|2025-01-15 14:19:30|22967.13|22887.13|22971.41|22891.41|22971.45|22891.45|22967.13|22887.13|10
1736950780000|2025-01-15 14:19:40|22973.01|22893.01|22976.16|22896.16|22976.27|22896.27|22973.01|22893.01|10
1736950790000|2025-01-15 14:19:50|22974.97|22894.97|22970.52|22890.52|22975.36|22895.36|22970.06|22890.06|10
1736950800000|2025-01-15 14:20:00|22971.82|22891.82|22981.8|22901.8|22981.8|22901.8|22971.82|22891.82|10
1736950810000|2025-01-15 14:20:10|22982.62|22902.62|22994.31|22914.31|22994.31|22914.31|22982.62|22902.62|10
1736950820000|2025-01-15 14:20:20|22994.42|22914.42|23015.15|22935.15|23015.15|22935.15|22994.42|22914.42|10
1736950830000|2025-01-15 14:20:30|23014.56|22934.56|23015.03|22935.03|23016.25|22936.25|23013.99|22933.99|9
1736950840000|2025-01-15 14:20:40|23015.52|22935.52|23026.32|22946.32|23026.32|22946.32|23015.52|22935.52|10
1736950850000|2025-01-15 14:20:50|23026.49|22946.49|23036.51|22956.51|23036.66|22956.66|23026.49|22946.49|10
1736950860000|2025-01-15 14:21:00|23035.21|22955.21|23040.69|22960.69|23040.69|22960.69|23035.21|22955.21|10
1736950870000|2025-01-15 14:21:10|23040.43|22960.43|23034.13|22954.13|23040.43|22960.43|23034.13|22954.13|10
1736950880000|2025-01-15 14:21:20|23032.5|22952.5|23030.27|22950.27|23032.5|22952.5|23030.23|22950.23|10
1736950890000|2025-01-15 14:21:30|23030.58|22950.58|23028.52|22948.52|23031.79|22951.79|23028.42|22948.42|10
1736950900000|2025-01-15 14:21:40|23024.65|22944.65|23025.54|22945.54|23026.02|22946.02|23024.01|22944.01|10
1736950910000|2025-01-15 14:21:50|23026.07|22946.07|23026.93|22946.93|23027.28|22947.28|23025.91|22945.91|10
1736950920000|2025-01-15 14:22:00|23027.74|22947.74|23023.05|22943.05|23028.19|22948.19|23023.05|22943.05|10
1736950930000|2025-01-15 14:22:10|23023.73|22943.73|23019.9|22939.9|23023.73|22943.73|23019.75|22939.75|10
1736950940000|2025-01-15 14:22:20|23021.25|22941.25|23019.69|22939.69|23021.27|22941.27|23019.69|22939.69|10
1736950950000|2025-01-15 14:22:30|23019.74|22939.74|23019.51|22939.51|23020.07|22940.07|23019.24|22939.24|10
1736950960000|2025-01-15 14:22:40|23020.47|22940.47|23026.29|22946.29|23026.29|22946.29|23020.47|22940.47|10
1736950970000|2025-01-15 14:22:50|23025.39|22945.39|23026.67|22946.67|23027.1|22947.1|23024.42|22944.42|10
1736950980000|2025-01-15 14:23:00|23025.95|22945.95|23027.15|22947.15|23028.28|22948.28|23022.83|22942.83|10
1736950990000|2025-01-15 14:23:10|23027.02|22947.02|23022.55|22942.55|23027.02|22947.02|23022.55|22942.55|10
1736951000000|2025-01-15 14:23:20|23021.04|22941.04|23019.37|22939.37|23022.02|22942.02|23019.34|22939.34|10
1736951010000|2025-01-15 14:23:30|23020.04|22940.04|23015.31|22935.31|23020.04|22940.04|23014.47|22934.47|10
1736951020000|2025-01-15 14:23:40|23014.8|22934.8|23018.37|22938.37|23018.37|22938.37|23012.69|22932.69|10
1736951030000|2025-01-15 14:23:50|23018.76|22938.76|23023.19|22943.19|23024.4|22944.4|23018.76|22938.76|10
1736951040000|2025-01-15 14:24:00|23023.32|22943.32|23024.14|22944.14|23024.87|22944.87|23022.87|22942.87|10
1736951050000|2025-01-15 14:24:10|23024.69|22944.69|23022.16|22942.16|23024.84|22944.84|23021.12|22941.12|10
1736951060000|2025-01-15 14:24:20|23020.6|22940.6|23022.74|22942.74|23022.74|22942.74|23020.27|22940.27|10
1736951070000|2025-01-15 14:24:30|23022.11|22942.11|23025.13|22945.13|23026.2|22946.2|23022.11|22942.11|10
1736951080000|2025-01-15 14:24:40|23025.4|22945.4|23029.07|22949.07|23029.07|22949.07|23025.4|22945.4|10
1736951090000|2025-01-15 14:24:50|23029.4|22949.4|23030.01|22950.01|23030.62|22950.62|23029.4|22949.4|10
1736951100000|2025-01-15 14:25:00|23029.99|22949.99|23031.36|22951.36|23031.36|22951.36|23028.53|22948.53|10
1736951110000|2025-01-15 14:25:10|23031.1|22951.1|23031.68|22951.68|23033.14|22953.14|23030.75|22950.75|10
1736951120000|2025-01-15 14:25:20|23036.87|22956.87|23039.82|22959.82|23039.98|22959.98|23034.43|22954.43|10
1736951130000|2025-01-15 14:25:30|23039.09|22959.09|23045.44|22965.44|23045.44|22965.44|23039.09|22959.09|10
1736951140000|2025-01-15 14:25:40|23045.39|22965.39|23045.64|22965.64|23045.91|22965.91|23045.27|22965.27|10
1736951150000|2025-01-15 14:25:50|23045.97|22965.97|23046.47|22966.47|23046.95|22966.95|23045.35|22965.35|10
1736951160000|2025-01-15 14:26:00|23046.9|22966.9|23041.97|22961.97|23046.96|22966.96|23041.97|22961.97|10
1736951170000|2025-01-15 14:26:10|23040.46|22960.46|23030.52|22950.52|23040.46|22960.46|23030.52|22950.52|10
1736951180000|2025-01-15 14:26:20|23031.35|22951.35|23038.27|22958.27|23038.27|22958.27|23031.35|22951.35|10
1736951190000|2025-01-15 14:26:30|23038.28|22958.28|23039.32|22959.32|23040.15|22960.15|23037.54|22957.54|10
1736951200000|2025-01-15 14:26:40|23039.49|22959.49|23041.35|22961.35|23041.74|22961.74|23039.49|22959.49|10
1736951210000|2025-01-15 14:26:50|23040.86|22960.86|23036.9|22956.9|23040.86|22960.86|23036.85|22956.85|10
1736951220000|2025-01-15 14:27:00|23037.37|22957.37|23024.87|22944.87|23037.37|22957.37|23024.87|22944.87|10
1736951230000|2025-01-15 14:27:10|23024.96|22944.96|23021.55|22941.55|23024.96|22944.96|23021.43|22941.43|10
1736951240000|2025-01-15 14:27:20|23020.85|22940.85|23020.19|22940.19|23023.73|22943.73|23020.16|22940.16|10
1736951250000|2025-01-15 14:27:30|23020.32|22940.32|23016.32|22936.32|23020.32|22940.32|23016.32|22936.32|10
1736951260000|2025-01-15 14:27:40|23016.13|22936.13|23011.38|22931.38|23016.13|22936.13|23011.38|22931.38|10
1736951270000|2025-01-15 14:27:50|23010.92|22930.92|23014.4|22934.4|23014.4|22934.4|23010.92|22930.92|10
1736951280000|2025-01-15 14:28:00|23011.76|22931.76|23004.7|22924.7|23012.1|22932.1|23004.7|22924.7|10
1736951290000|2025-01-15 14:28:10|23003.64|22923.64|22995.53|22915.53|23003.64|22923.64|22994.71|22914.71|10
1736951300000|2025-01-15 14:28:20|22995.01|22915.01|22989.33|22909.33|22995.01|22915.01|22989.27|22909.27|10
1736951310000|2025-01-15 14:28:30|22987.74|22907.74|22986.78|22906.78|22988.43|22908.43|22986.54|22906.54|10
1736951320000|2025-01-15 14:28:40|22987.77|22907.77|22988.5|22908.5|22989.06|22909.06|22987.48|22907.48|10
1736951330000|2025-01-15 14:28:50|22988.7|22908.7|22983.27|22903.27|22988.7|22908.7|22983.27|22903.27|10
1736951340000|2025-01-15 14:29:00|22983.35|22903.35|22979.19|22899.19|22983.35|22903.35|22979.19|22899.19|10
1736951350000|2025-01-15 14:29:10|22977.39|22897.39|22973.82|22893.82|22977.9|22897.9|22973.82|22893.82|10
1736951360000|2025-01-15 14:29:20|22973.77|22893.77|22969.07|22889.07|22975.48|22895.48|22968.49|22888.49|9
1736951370000|2025-01-15 14:29:30|22968.53|22888.53|22966.29|22886.29|22968.53|22888.53|22965.26|22885.26|10
1736951380000|2025-01-15 14:29:40|22966.08|22886.08|22969.41|22889.41|22969.9|22889.9|22964.75|22884.75|10
1736951390000|2025-01-15 14:29:50|22970.3|22890.3|22965.68|22885.68|22970.72|22890.72|22965.68|22885.68|10
1736951400000|2025-01-15 14:30:00|22965.67|22885.67|22965.81|22885.81|22966.07|22886.07|22960.26|22880.26|10
1736951410000|2025-01-15 14:30:10|22965.28|22885.28|22966.52|22886.52|22967.83|22887.83|22965.15|22885.15|10
1736951420000|2025-01-15 14:30:20|22968.03|22888.03|22971.88|22891.88|22971.88|22891.88|22968.03|22888.03|10
1736951430000|2025-01-15 14:30:30|22973.52|22893.52|22975.3|22895.3|22977.07|22897.07|22973.52|22893.52|10
1736951440000|2025-01-15 14:30:40|22974.71|22894.71|22968.95|22888.95|22975.41|22895.41|22968.95|22888.95|10
1736951450000|2025-01-15 14:30:50|22967.6|22887.6|22963.71|22883.71|22967.6|22887.6|22961.46|22881.46|10
1736951460000|2025-01-15 14:31:00|22964.52|22884.52|22962.88|22882.88|22965.55|22885.55|22962.88|22882.88|10
1736951470000|2025-01-15 14:31:10|22963.96|22883.96|22982.55|22902.55|22982.55|22902.55|22963.96|22883.96|10
1736951480000|2025-01-15 14:31:20|22988.35|22908.35|22996.39|22916.39|22996.39|22916.39|22988.35|22908.35|10
1736951490000|2025-01-15 14:31:30|22997.2|22917.2|22992.86|22912.86|22997.36|22917.36|22991.26|22911.26|10
1736951500000|2025-01-15 14:31:40|22989.1|22909.1|23012.32|22932.32|23012.32|22932.32|22989.1|22909.1|10
1736951510000|2025-01-15 14:31:50|23013.14|22933.14|23016.76|22936.76|23017.27|22937.27|23013.07|22933.07|10
1736951520000|2025-01-15 14:32:00|23018.23|22938.23|23012.54|22932.54|23018.23|22938.23|23012.54|22932.54|10
1736951530000|2025-01-15 14:32:10|23012.23|22932.23|23020.95|22940.95|23020.95|22940.95|23012.23|22932.23|10
1736951540000|2025-01-15 14:32:20|23021.03|22941.03|23021.27|22941.27|23022.31|22942.31|23018.94|22938.94|10
1736951550000|2025-01-15 14:32:30|23021.98|22941.98|23026.65|22946.65|23026.65|22946.65|23021.78|22941.78|10
1736951560000|2025-01-15 14:32:40|23027.54|22947.54|23033.69|22953.69|23033.69|22953.69|23026.31|22946.31|10
1736951570000|2025-01-15 14:32:50|23034.53|22954.53|23039.85|22959.85|23040.55|22960.55|23034.53|22954.53|10
1736951580000|2025-01-15 14:33:00|23039.58|22959.58|23043.08|22963.08|23043.61|22963.61|23039.54|22959.54|10
1736951590000|2025-01-15 14:33:10|23043.23|22963.23|23048.66|22968.66|23048.66|22968.66|23042.71|22962.71|10
1736951600000|2025-01-15 14:33:20|23048.39|22968.39|23046.35|22966.35|23048.4|22968.4|23045.85|22965.85|10
1736951610000|2025-01-15 14:33:30|23046.8|22966.8|23046.04|22966.04|23048.67|22968.67|23046.04|22966.04|10
1736951620000|2025-01-15 14:33:40|23045.98|22965.98|23045.96|22965.96|23045.98|22965.98|23045.84|22965.84|5
1736951630000|2025-01-15 14:33:50|23046.25|22966.25|23040.35|22960.35|23046.25|22966.25|23039.76|22959.76|10
1736951640000|2025-01-15 14:34:00|23043.25|22963.25|23039.99|22959.99|23043.99|22963.99|23039.83|22959.83|10
1736951650000|2025-01-15 14:34:10|23041.08|22961.08|23040.42|22960.42|23044.84|22964.84|23040.42|22960.42|10
1736951660000|2025-01-15 14:34:20|23040.64|22960.64|23035.58|22955.58|23040.89|22960.89|23034.33|22954.33|10
1736951670000|2025-01-15 14:34:30|23034.07|22954.07|23026.29|22946.29|23034.07|22954.07|23026.29|22946.29|10
1736951680000|2025-01-15 14:34:40|23025.83|22945.83|23025.78|22945.78|23027.08|22947.08|23023.94|22943.94|10
1736951690000|2025-01-15 14:34:50|23023.94|22943.94|23023.33|22943.33|23023.94|22943.94|23021.11|22941.11|10
1736951700000|2025-01-15 14:35:00|23023.27|22943.27|23025.39|22945.39|23026.68|22946.68|23023.27|22943.27|10
1736951710000|2025-01-15 14:35:10|23025.28|22945.28|23023.12|22943.12|23025.28|22945.28|23018.34|22938.34|10
1736951720000|2025-01-15 14:35:20|23022.75|22942.75|23024.84|22944.84|23024.84|22944.84|23022.24|22942.24|10
1736951730000|2025-01-15 14:35:30|23024.42|22944.42|23023.04|22943.04|23025.18|22945.18|23022.51|22942.51|10
1736951740000|2025-01-15 14:35:40|23021.16|22941.16|23014.4|22934.4|23021.7|22941.7|23014.4|22934.4|10
1736951750000|2025-01-15 14:35:50|23016|22936|23010.37|22930.37|23016|22936|23010.37|22930.37|10
1736951760000|2025-01-15 14:36:00|23009.37|22929.37|23006.89|22926.89|23009.53|22929.53|23005.73|22925.73|10
1736951770000|2025-01-15 14:36:10|23007.54|22927.54|23003.33|22923.33|23009.01|22929.01|23003.33|22923.33|10
1736951780000|2025-01-15 14:36:20|23003.3|22923.3|23002.67|22922.67|23003.44|22923.44|23002.57|22922.57|10
1736951790000|2025-01-15 14:36:30|23001.2|22921.2|23011.47|22931.47|23011.47|22931.47|23001.2|22921.2|10
1736951800000|2025-01-15 14:36:40|23011.14|22931.14|23010.94|22930.94|23012.32|22932.32|23010.12|22930.12|10
1736951810000|2025-01-15 14:36:50|23011.13|22931.13|23009.04|22929.04|23013.26|22933.26|23009.01|22929.01|10
1736951820000|2025-01-15 14:37:00|23009.48|22929.48|22998.75|22918.75|23011.18|22931.18|22998.75|22918.75|9
1736951830000|2025-01-15 14:37:10|22998.03|22918.03|22990.13|22910.13|22998.89|22918.89|22990.13|22910.13|10
1736951840000|2025-01-15 14:37:20|22988.88|22908.88|22981.34|22901.34|22990.2|22910.2|22981.34|22901.34|10
1736951850000|2025-01-15 14:37:30|22979.44|22899.44|22982.72|22902.72|22983.32|22903.32|22977.57|22897.57|10
1736951860000|2025-01-15 14:37:40|22983.75|22903.75|22981.75|22901.75|22985.1|22905.1|22980.92|22900.92|10
1736951870000|2025-01-15 14:37:50|22982.08|22902.08|22971.84|22891.84|22982.08|22902.08|22971.84|22891.84|10
1736951880000|2025-01-15 14:38:00|22972.86|22892.86|22967.59|22887.59|22972.86|22892.86|22963.07|22883.07|10
1736951890000|2025-01-15 14:38:10|22967.9|22887.9|22967.82|22887.82|22968.99|22888.99|22964.51|22884.51|10
1736951900000|2025-01-15 14:38:20|22967.23|22887.23|22967.35|22887.35|22967.84|22887.84|22966.71|22886.71|10
1736951910000|2025-01-15 14:38:30|22966.81|22886.81|22971.12|22891.12|22971.22|22891.22|22966.81|22886.81|9
1736951920000|2025-01-15 14:38:40|22972.2|22892.2|22970.44|22890.44|22972.84|22892.84|22969.22|22889.22|10
1736951930000|2025-01-15 14:38:50|22971.33|22891.33|22973.4|22893.4|22974.53|22894.53|22971.33|22891.33|10
1736951940000|2025-01-15 14:39:00|22973.22|22893.22|22976.93|22896.93|22977.39|22897.39|22971.92|22891.92|10
1736951950000|2025-01-15 14:39:10|22974.25|22894.25|22985.57|22905.57|22986.57|22906.57|22974.25|22894.25|10
1736951960000|2025-01-15 14:39:20|22985.43|22905.43|22990.72|22910.72|22990.72|22910.72|22985.42|22905.42|10
1736951970000|2025-01-15 14:39:30|22989.95|22909.95|22992.81|22912.81|22992.81|22912.81|22988.95|22908.95|10
1736951980000|2025-01-15 14:39:40|22993.25|22913.25|22998.06|22918.06|22998.06|22918.06|22993.25|22913.25|10
1736951990000|2025-01-15 14:39:50|22997.56|22917.56|23000.11|22920.11|23002.73|22922.73|22997.56|22917.56|10
1736952000000|2025-01-15 14:40:00|23002.56|22922.56|23007.64|22927.64|23007.64|22927.64|23002.56|22922.56|10
1736952010000|2025-01-15 14:40:10|23008.09|22928.09|23012.2|22932.2|23013.21|22933.21|23008.09|22928.09|10
1736952020000|2025-01-15 14:40:20|23011.61|22931.61|23013.22|22933.22|23013.22|22933.22|23010.8|22930.8|10
1736952030000|2025-01-15 14:40:30|23013.32|22933.32|23019.57|22939.57|23020.25|22940.25|23013.32|22933.32|10
1736952040000|2025-01-15 14:40:40|23019.09|22939.09|23020.59|22940.59|23021.6|22941.6|23018.64|22938.64|10
1736952050000|2025-01-15 14:40:50|23019.61|22939.61|23017.87|22937.87|23019.61|22939.61|23016.32|22936.32|10
1736952060000|2025-01-15 14:41:00|23016.92|22936.92|23008.2|22928.2|23016.92|22936.92|23008.11|22928.11|10
1736952070000|2025-01-15 14:41:10|23006.52|22926.52|23005.39|22925.39|23006.68|22926.68|23004.63|22924.63|10
1736952080000|2025-01-15 14:41:20|23006.78|22926.78|23005.2|22925.2|23007.28|22927.28|23004.26|22924.26|10
1736952090000|2025-01-15 14:41:30|23003.62|22923.62|23001.4|22921.4|23003.62|22923.62|23001.24|22921.24|10
1736952100000|2025-01-15 14:41:40|23001.15|22921.15|22997.91|22917.91|23002.04|22922.04|22997.47|22917.47|10
1736952110000|2025-01-15 14:41:50|22999.41|22919.41|22996.23|22916.23|22999.78|22919.78|22992.6|22912.6|10
1736952120000|2025-01-15 14:42:00|22996.14|22916.14|22994.92|22914.92|22998.12|22918.12|22994.92|22914.92|10
1736952130000|2025-01-15 14:42:10|22994.14|22914.14|22987.44|22907.44|22994.14|22914.14|22983.14|22903.14|10
1736952140000|2025-01-15 14:42:20|22986.64|22906.64|22984.44|22904.44|22987.3|22907.3|22983.84|22903.84|10
1736952150000|2025-01-15 14:42:30|22984.37|22904.37|22989.91|22909.91|22989.91|22909.91|22984.37|22904.37|10
1736952160000|2025-01-15 14:42:40|22991.02|22911.02|23001.41|22921.41|23001.69|22921.69|22991.02|22911.02|10
1736952170000|2025-01-15 14:42:50|23001.69|22921.69|23002.85|22922.85|23004.14|22924.14|23000.69|22920.69|9
1736952180000|2025-01-15 14:43:00|23003.84|22923.84|23003.99|22923.99|23003.99|22923.99|23002.08|22922.08|10
1736952190000|2025-01-15 14:43:10|23003.39|22923.39|23003.87|22923.87|23004.24|22924.24|23002.97|22922.97|10
1736952200000|2025-01-15 14:43:20|23004.29|22924.29|23003.84|22923.84|23005.76|22925.76|23003.66|22923.66|10
1736952210000|2025-01-15 14:43:30|23004.29|22924.29|23003.26|22923.26|23006.4|22926.4|23003.26|22923.26|10
1736952220000|2025-01-15 14:43:40|23002.92|22922.92|23001.77|22921.77|23002.92|22922.92|23000.63|22920.63|10
1736952230000|2025-01-15 14:43:50|23001.99|22921.99|23003.41|22923.41|23003.67|22923.67|23001.57|22921.57|10
1736952240000|2025-01-15 14:44:00|23004.53|22924.53|23013.21|22933.21|23013.21|22933.21|23004.26|22924.26|10
1736952250000|2025-01-15 14:44:10|23014.12|22934.12|23017.3|22937.3|23017.46|22937.46|23014.12|22934.12|10
1736952260000|2025-01-15 14:44:20|23017.97|22937.97|23020.98|22940.98|23021.12|22941.12|23017.97|22937.97|10
1736952270000|2025-01-15 14:44:30|23020.99|22940.99|23024.23|22944.23|23024.68|22944.68|23020.99|22940.99|10
1736952280000|2025-01-15 14:44:40|23025.13|22945.13|23029.06|22949.06|23029.68|22949.68|23025.13|22945.13|10
1736952290000|2025-01-15 14:44:50|23028.95|22948.95|23026.48|22946.48|23030.37|22950.37|23026.06|22946.06|10
1736952300000|2025-01-15 14:45:00|23027.5|22947.5|23026.08|22946.08|23028.43|22948.43|23024.44|22944.44|10
1736952310000|2025-01-15 14:45:10|23024.81|22944.81|23017.53|22937.53|23024.81|22944.81|23017.53|22937.53|10
1736952320000|2025-01-15 14:45:20|23015.73|22935.73|23020.14|22940.14|23022.32|22942.32|23015.73|22935.73|10
1736952330000|2025-01-15 14:45:30|23020.65|22940.65|23019.16|22939.16|23021.72|22941.72|23019.16|22939.16|10
1736952340000|2025-01-15 14:45:40|23019.41|22939.41|23024|22944|23024|22944|23019.41|22939.41|10
1736952350000|2025-01-15 14:45:50|23024.14|22944.14|23025.22|22945.22|23025.88|22945.88|23024.14|22944.14|10
1736952360000|2025-01-15 14:46:00|23025.14|22945.14|23017.52|22937.52|23025.14|22945.14|23013.5|22933.5|10
1736952370000|2025-01-15 14:46:10|23016.41|22936.41|23018.27|22938.27|23018.98|22938.98|23015.94|22935.94|10
1736952380000|2025-01-15 14:46:20|23018.14|22938.14|23028.8|22948.8|23028.8|22948.8|23018.14|22938.14|10
1736952390000|2025-01-15 14:46:30|23029.37|22949.37|23025.42|22945.42|23029.94|22949.94|23025.42|22945.42|10
1736952400000|2025-01-15 14:46:40|23025.24|22945.24|23018.18|22938.18|23025.24|22945.24|23018.18|22938.18|10
1736952410000|2025-01-15 14:46:50|23015.84|22935.84|23017.83|22937.83|23018.23|22938.23|23015.27|22935.27|10
1736952420000|2025-01-15 14:47:00|23017.99|22937.99|23040.76|22960.76|23040.76|22960.76|23017.63|22937.63|10
1736952430000|2025-01-15 14:47:10|23042.8|22962.8|23045.24|22965.24|23045.58|22965.58|23042.8|22962.8|10
1736952440000|2025-01-15 14:47:20|23045.78|22965.78|23051.89|22971.89|23051.89|22971.89|23045.78|22965.78|10
1736952450000|2025-01-15 14:47:30|23054.67|22974.67|23061.54|22981.54|23061.54|22981.54|23054.67|22974.67|10
1736952460000|2025-01-15 14:47:40|23060.91|22980.91|23067.51|22987.51|23067.51|22987.51|23060.91|22980.91|10
1736952470000|2025-01-15 14:47:50|23068.7|22988.7|23067.17|22987.17|23068.74|22988.74|23066.97|22986.97|10
1736952480000|2025-01-15 14:48:00|23066.94|22986.94|23069.86|22989.86|23069.86|22989.86|23066.49|22986.49|9
1736952490000|2025-01-15 14:48:10|23068.52|22988.52|23062.5|22982.5|23068.52|22988.52|23062.5|22982.5|10
1736952500000|2025-01-15 14:48:20|23062.16|22982.16|23067.67|22987.67|23067.85|22987.85|23062.16|22982.16|10
1736952510000|2025-01-15 14:48:30|23067.01|22987.01|23068.39|22988.39|23069.03|22989.03|23067.01|22987.01|10
1736952520000|2025-01-15 14:48:40|23066.55|22986.55|23059.9|22979.9|23066.55|22986.55|23059.11|22979.11|10
1736952530000|2025-01-15 14:48:50|23058.7|22978.7|23058.01|22978.01|23058.7|22978.7|23057.43|22977.43|10
1736952540000|2025-01-15 14:49:00|23059.47|22979.47|23068.35|22988.35|23068.35|22988.35|23059.47|22979.47|10
1736952550000|2025-01-15 14:49:10|23068.89|22988.89|23077.27|22997.27|23077.61|22997.61|23068.89|22988.89|10
1736952560000|2025-01-15 14:49:20|23078.62|22998.62|23077.96|22997.96|23078.62|22998.62|23076.4|22996.4|9
1736952570000|2025-01-15 14:49:30|23076.45|22996.45|23080.33|23000.33|23080.33|23000.33|23076.45|22996.45|10
1736952580000|2025-01-15 14:49:40|23080.49|23000.49|23079.06|22999.06|23081.11|23001.11|23079.06|22999.06|9
1736952590000|2025-01-15 14:49:50|23079.4|22999.4|23072.13|22992.13|23079.4|22999.4|23072.13|22992.13|10
1736952600000|2025-01-15 14:50:00|23072.27|22992.27|23069.14|22989.14|23073.49|22993.49|23068.89|22988.89|10
1736952610000|2025-01-15 14:50:10|23067.73|22987.73|23062.43|22982.43|23067.73|22987.73|23062.43|22982.43|10
1736952620000|2025-01-15 14:50:20|23062.72|22982.72|23062.79|22982.79|23062.91|22982.91|23060.48|22980.48|9
1736952630000|2025-01-15 14:50:30|23063.6|22983.6|23068.88|22988.88|23068.88|22988.88|23063.6|22983.6|10
1736952640000|2025-01-15 14:50:40|23069.89|22989.89|23068.33|22988.33|23069.89|22989.89|23067.25|22987.25|9
1736952650000|2025-01-15 14:50:50|23069.14|22989.14|23065.98|22985.98|23072.37|22992.37|23065.98|22985.98|10
1736952660000|2025-01-15 14:51:00|23065.97|22985.97|23068.85|22988.85|23068.85|22988.85|23065.97|22985.97|10
1736952670000|2025-01-15 14:51:10|23069.7|22989.7|23075.91|22995.91|23076.06|22996.06|23069.7|22989.7|10
1736952680000|2025-01-15 14:51:20|23075.93|22995.93|23080.83|23000.83|23080.83|23000.83|23075.69|22995.69|10
1736952690000|2025-01-15 14:51:30|23082.24|23002.24|23101.28|23021.28|23101.28|23021.28|23082.24|23002.24|10
1736952700000|2025-01-15 14:51:40|23100.73|23020.73|23099.6|23019.6|23100.98|23020.98|23099.4|23019.4|10
1736952710000|2025-01-15 14:51:50|23100.73|23020.73|23110.83|23030.83|23110.83|23030.83|23100.73|23020.73|10
1736952720000|2025-01-15 14:52:00|23110.03|23030.03|23110.33|23030.33|23110.39|23030.39|23109.7|23029.7|10
1736952730000|2025-01-15 14:52:10|23110.44|23030.44|23108.31|23028.31|23110.44|23030.44|23107.48|23027.48|10
1736952740000|2025-01-15 14:52:20|23108.34|23028.34|23114.91|23034.91|23114.91|23034.91|23106.99|23026.99|10
1736952750000|2025-01-15 14:52:30|23115.16|23035.16|23121.05|23041.05|23121.05|23041.05|23115.16|23035.16|10
1736952760000|2025-01-15 14:52:40|23121.98|23041.98|23123.03|23043.03|23124.28|23044.28|23121.76|23041.76|10
1736952770000|2025-01-15 14:52:50|23122.46|23042.46|23122.46|23042.46|23123.77|23043.77|23122.28|23042.28|10
1736952780000|2025-01-15 14:53:00|23118.71|23038.71|23112.83|23032.83|23119.66|23039.66|23112.83|23032.83|10
1736952790000|2025-01-15 14:53:10|23112.93|23032.93|23109.79|23029.79|23112.93|23032.93|23109.45|23029.45|10
1736952800000|2025-01-15 14:53:20|23108.44|23028.44|23109.09|23029.09|23109.28|23029.28|23107.48|23027.48|9
1736952810000|2025-01-15 14:53:30|23110.19|23030.19|23108.68|23028.68|23110.72|23030.72|23108.63|23028.63|10
1736952820000|2025-01-15 14:53:40|23109.41|23029.41|23117.14|23037.14|23117.14|23037.14|23109.41|23029.41|10
1736952830000|2025-01-15 14:53:50|23117.15|23037.15|23120.46|23040.46|23120.46|23040.46|23116.7|23036.7|9
1736952840000|2025-01-15 14:54:00|23121.01|23041.01|23128.03|23048.03|23129|23049|23121.01|23041.01|10
1736952850000|2025-01-15 14:54:10|23128.15|23048.15|23132.03|23052.03|23132.03|23052.03|23128.05|23048.05|10
1736952860000|2025-01-15 14:54:20|23131.98|23051.98|23134.46|23054.46|23134.67|23054.67|23131.98|23051.98|10
1736952870000|2025-01-15 14:54:30|23136.11|23056.11|23142.23|23062.23|23142.23|23062.23|23135.52|23055.52|10
1736952880000|2025-01-15 14:54:40|23142.94|23062.94|23143.1|23063.1|23144.17|23064.17|23142.4|23062.4|10
1736952890000|2025-01-15 14:54:50|23142.35|23062.35|23141.29|23061.29|23143.41|23063.41|23141.29|23061.29|10
1736952900000|2025-01-15 14:55:00|23140.88|23060.88|23138.24|23058.24|23140.88|23060.88|23137.32|23057.32|10
1736952910000|2025-01-15 14:55:10|23137.13|23057.13|23130.63|23050.63|23137.13|23057.13|23129.84|23049.84|10
1736952920000|2025-01-15 14:55:20|23130.9|23050.9|23129.53|23049.53|23131.27|23051.27|23128.02|23048.02|10
1736952930000|2025-01-15 14:55:30|23130.09|23050.09|23135.46|23055.46|23135.46|23055.46|23130.09|23050.09|10
1736952940000|2025-01-15 14:55:40|23137.33|23057.33|23139.74|23059.74|23140.16|23060.16|23137.26|23057.26|10
1736952950000|2025-01-15 14:55:50|23140.86|23060.86|23140.44|23060.44|23142.04|23062.04|23140.44|23060.44|10
1736952960000|2025-01-15 14:56:00|23139.79|23059.79|23143.83|23063.83|23143.83|23063.83|23139.64|23059.64|10
1736952970000|2025-01-15 14:56:10|23145.12|23065.12|23149.57|23069.57|23149.57|23069.57|23145.12|23065.12|9
1736952980000|2025-01-15 14:56:20|23149.53|23069.53|23149.29|23069.29|23149.53|23069.53|23148.66|23068.66|10
1736952990000|2025-01-15 14:56:30|23149.66|23069.66|23154.47|23074.47|23155.18|23075.18|23149.66|23069.66|10
1736953000000|2025-01-15 14:56:40|23155.46|23075.46|23155.8|23075.8|23156.71|23076.71|23155.46|23075.46|10
1736953010000|2025-01-15 14:56:50|23155.16|23075.16|23156.25|23076.25|23157.98|23077.98|23154.56|23074.56|10
1736953020000|2025-01-15 14:57:00|23156.48|23076.48|23155.93|23075.93|23156.82|23076.82|23153.96|23073.96|10
1736953030000|2025-01-15 14:57:10|23162.37|23082.37|23167.34|23087.34|23167.34|23087.34|23162.37|23082.37|9
1736953040000|2025-01-15 14:57:20|23167.96|23087.96|23173.57|23093.57|23173.57|23093.57|23167.96|23087.96|10
1736953050000|2025-01-15 14:57:30|23173.84|23093.84|23184.71|23104.71|23185.31|23105.31|23173.84|23093.84|10
1736953060000|2025-01-15 14:57:40|23185.27|23105.27|23195.51|23115.51|23195.57|23115.57|23185.27|23105.27|10
1736953070000|2025-01-15 14:57:50|23194.69|23114.69|23190.6|23110.6|23194.69|23114.69|23189.84|23109.84|10
1736953080000|2025-01-15 14:58:00|23189.62|23109.62|23179.75|23099.75|23189.66|23109.66|23179.75|23099.75|10
1736953090000|2025-01-15 14:58:10|23178.19|23098.19|23178.9|23098.9|23178.9|23098.9|23174.62|23094.62|10
1736953100000|2025-01-15 14:58:20|23180.57|23100.57|23186.46|23106.46|23186.46|23106.46|23180.57|23100.57|10
1736953110000|2025-01-15 14:58:30|23189.87|23109.87|23198.92|23118.92|23198.92|23118.92|23189.87|23109.87|10
1736953120000|2025-01-15 14:58:40|23199.5|23119.5|23205.79|23125.79|23205.79|23125.79|23199.5|23119.5|10
1736953130000|2025-01-15 14:58:50|23205.86|23125.86|23210.74|23130.74|23211.36|23131.36|23205.86|23125.86|10
1736953140000|2025-01-15 14:59:00|23211|23131|23210.41|23130.41|23211|23131|23209.46|23129.46|10
1736953150000|2025-01-15 14:59:10|23209.92|23129.92|23218.02|23138.02|23218.94|23138.94|23209.4|23129.4|10
1736953160000|2025-01-15 14:59:20|23218.04|23138.04|23216.71|23136.71|23220.94|23140.94|23216.71|23136.71|10
1736953170000|2025-01-15 14:59:30|23216.79|23136.79|23219.6|23139.6|23221.62|23141.62|23216.79|23136.79|10
1736953180000|2025-01-15 14:59:40|23219.96|23139.96|23213.01|23133.01|23220.16|23140.16|23212.98|23132.98|10
1736953190000|2025-01-15 14:59:50|23212.41|23132.41|23214.9|23134.9|23217.95|23137.95|23212.16|23132.16|9
1736953200000|2025-01-15 15:00:00|23215.01|23135.01|23216.96|23136.96|23216.96|23136.96|23214.91|23134.91|10
1736953210000|2025-01-15 15:00:10|23216.77|23136.77|23224.01|23144.01|23224.8|23144.8|23216.77|23136.77|10
1736953220000|2025-01-15 15:00:20|23223.94|23143.94|23235.69|23155.69|23235.69|23155.69|23223.94|23143.94|10
1736953230000|2025-01-15 15:00:30|23235.3|23155.3|23236.53|23156.53|23242.26|23162.26|23235.3|23155.3|10
1736953240000|2025-01-15 15:00:40|23237.36|23157.36|23249.85|23169.85|23249.85|23169.85|23237.36|23157.36|10
1736953250000|2025-01-15 15:00:50|23251.53|23171.53|23263.85|23183.85|23264.55|23184.55|23251.53|23171.53|10
1736953260000|2025-01-15 15:01:00|23263.44|23183.44|23273.74|23193.74|23275.53|23195.53|23263.44|23183.44|10
1736953270000|2025-01-15 15:01:10|23276.25|23196.25|23265.74|23185.74|23277.46|23197.46|23265.74|23185.74|10
1736953280000|2025-01-15 15:01:20|23265.22|23185.22|23269.27|23189.27|23270.48|23190.48|23263.83|23183.83|10
1736953290000|2025-01-15 15:01:30|23266.95|23186.95|23263.52|23183.52|23266.95|23186.95|23262.75|23182.75|10
1736953300000|2025-01-15 15:01:40|23263.15|23183.15|23263.98|23183.98|23264.23|23184.23|23262.35|23182.35|10
1736953310000|2025-01-15 15:01:50|23267.58|23187.58|23267.07|23187.07|23268.14|23188.14|23266.02|23186.02|10
1736953320000|2025-01-15 15:02:00|23267.05|23187.05|23265.34|23185.34|23268.39|23188.39|23265.28|23185.28|9
1736953330000|2025-01-15 15:02:10|23266.24|23186.24|23257.09|23177.09|23266.24|23186.24|23255.46|23175.46|10
1736953340000|2025-01-15 15:02:20|23257.3|23177.3|23250.26|23170.26|23258.39|23178.39|23249.41|23169.41|10
1736953350000|2025-01-15 15:02:30|23246.51|23166.51|23237.45|23157.45|23246.63|23166.63|23237.45|23157.45|10
1736953360000|2025-01-15 15:02:40|23236.57|23156.57|23238.69|23158.69|23239.72|23159.72|23235.99|23155.99|10
1736953370000|2025-01-15 15:02:50|23238.67|23158.67|23244.9|23164.9|23244.9|23164.9|23238.35|23158.35|10
1736953380000|2025-01-15 15:03:00|23244.83|23164.83|23253.51|23173.51|23253.51|23173.51|23244.83|23164.83|10
1736953390000|2025-01-15 15:03:10|23254.12|23174.12|23260.8|23180.8|23260.8|23180.8|23254.12|23174.12|10
1736953400000|2025-01-15 15:03:20|23260.35|23180.35|23270.75|23190.75|23270.75|23190.75|23260.29|23180.29|10
1736953410000|2025-01-15 15:03:30|23272.81|23192.81|23271.94|23191.94|23272.81|23192.81|23271.32|23191.32|9
1736953420000|2025-01-15 15:03:40|23272.67|23192.67|23273.86|23193.86|23274.33|23194.33|23272.67|23192.67|10
1736953430000|2025-01-15 15:03:50|23273.96|23193.96|23271.37|23191.37|23273.96|23193.96|23269.69|23189.69|10
1736953440000|2025-01-15 15:04:00|23270.79|23190.79|23265.28|23185.28|23271.14|23191.14|23265.28|23185.28|10
1736953450000|2025-01-15 15:04:10|23265.12|23185.12|23259.56|23179.56|23265.12|23185.12|23259.56|23179.56|10
1736953460000|2025-01-15 15:04:20|23258.77|23178.77|23261.38|23181.38|23261.63|23181.63|23258.77|23178.77|10
1736953470000|2025-01-15 15:04:30|23261.08|23181.08|23266.67|23186.67|23266.67|23186.67|23261.08|23181.08|10
1736953480000|2025-01-15 15:04:40|23266.43|23186.43|23265.99|23185.99|23266.43|23186.43|23264.73|23184.73|10
1736953490000|2025-01-15 15:04:50|23264.98|23184.98|23264.04|23184.04|23265.3|23185.3|23264.04|23184.04|10
1736953500000|2025-01-15 15:05:00|23262.73|23182.73|23264.81|23184.81|23267.14|23187.14|23262.21|23182.21|10
1736953510000|2025-01-15 15:05:10|23266.4|23186.4|23266.26|23186.26|23269.22|23189.22|23266.26|23186.26|10
1736953520000|2025-01-15 15:05:20|23264.45|23184.45|23255.28|23175.28|23264.45|23184.45|23255.28|23175.28|10
1736953530000|2025-01-15 15:05:30|23253.13|23173.13|23243.08|23163.08|23253.13|23173.13|23243.08|23163.08|10
1736953540000|2025-01-15 15:05:40|23243.04|23163.04|23238.75|23158.75|23244.37|23164.37|23238.75|23158.75|10
1736953550000|2025-01-15 15:05:50|23238.33|23158.33|23234.4|23154.4|23238.35|23158.35|23234.4|23154.4|10
1736953560000|2025-01-15 15:06:00|23234.76|23154.76|23232.99|23152.99|23236.44|23156.44|23232.99|23152.99|10
1736953570000|2025-01-15 15:06:10|23232.98|23152.98|23229.55|23149.55|23233.3|23153.3|23229.55|23149.55|10
1736953580000|2025-01-15 15:06:20|23228.38|23148.38|23214.33|23134.33|23228.38|23148.38|23214.33|23134.33|10
1736953590000|2025-01-15 15:06:30|23214.05|23134.05|23215.34|23135.34|23218.03|23138.03|23214.05|23134.05|10
1736953600000|2025-01-15 15:06:40|23214.6|23134.6|23216.09|23136.09|23216.09|23136.09|23212.98|23132.98|10
1736953610000|2025-01-15 15:06:50|23216.65|23136.65|23208.38|23128.38|23216.65|23136.65|23208.38|23128.38|10
1736953620000|2025-01-15 15:07:00|23207.06|23127.06|23203.53|23123.53|23207.06|23127.06|23203.53|23123.53|10
1736953630000|2025-01-15 15:07:10|23202.61|23122.61|23201.93|23121.93|23205.83|23125.83|23201.91|23121.91|10
1736953640000|2025-01-15 15:07:20|23201.94|23121.94|23201.85|23121.85|23202.4|23122.4|23200.55|23120.55|10
1736953650000|2025-01-15 15:07:30|23202.03|23122.03|23199.6|23119.6|23202.03|23122.03|23198.6|23118.6|10
1736953660000|2025-01-15 15:07:40|23199.3|23119.3|23195.44|23115.44|23199.35|23119.35|23195.44|23115.44|10
1736953670000|2025-01-15 15:07:50|23195.47|23115.47|23194.01|23114.01|23195.47|23115.47|23193.07|23113.07|10
1736953680000|2025-01-15 15:08:00|23194.96|23114.96|23200.35|23120.35|23200.35|23120.35|23194.96|23114.96|10
1736953690000|2025-01-15 15:08:10|23201.45|23121.45|23202.9|23122.9|23203.87|23123.87|23201.45|23121.45|10
1736953700000|2025-01-15 15:08:20|23203.24|23123.24|23205.71|23125.71|23205.71|23125.71|23203.24|23123.24|10
1736953710000|2025-01-15 15:08:30|23206.16|23126.16|23208.77|23128.77|23208.77|23128.77|23206.16|23126.16|10
1736953720000|2025-01-15 15:08:40|23210.38|23130.38|23221.81|23141.81|23221.81|23141.81|23210.38|23130.38|10
1736953730000|2025-01-15 15:08:50|23228.73|23148.73|23238.36|23158.36|23238.78|23158.78|23228.73|23148.73|10
1736953740000|2025-01-15 15:09:00|23239.65|23159.65|23244.17|23164.17|23244.17|23164.17|23239.65|23159.65|9
1736953750000|2025-01-15 15:09:10|23244.7|23164.7|23243.93|23163.93|23244.7|23164.7|23243.11|23163.11|10
1736953760000|2025-01-15 15:09:20|23243.96|23163.96|23239.37|23159.37|23243.96|23163.96|23239.37|23159.37|10
1736953770000|2025-01-15 15:09:30|23239.5|23159.5|23241.39|23161.39|23241.39|23161.39|23239.09|23159.09|10
1736953780000|2025-01-15 15:09:40|23241.46|23161.46|23240.34|23160.34|23242.63|23162.63|23240.34|23160.34|10
1736953790000|2025-01-15 15:09:50|23239.4|23159.4|23229.08|23149.08|23239.4|23159.4|23229.08|23149.08|10
1736953800000|2025-01-15 15:10:00|23228|23148|23221.78|23141.78|23228.51|23148.51|23221.78|23141.78|10
1736953810000|2025-01-15 15:10:10|23219.58|23139.58|23212.53|23132.53|23219.58|23139.58|23212.53|23132.53|9
1736953820000|2025-01-15 15:10:20|23209.67|23129.67|23209.97|23129.97|23209.97|23129.97|23208.9|23128.9|10
1736953830000|2025-01-15 15:10:30|23209.98|23129.98|23218.1|23138.1|23218.1|23138.1|23209.98|23129.98|10
1736953840000|2025-01-15 15:10:40|23218.23|23138.23|23226.46|23146.46|23226.46|23146.46|23218.23|23138.23|10
1736953850000|2025-01-15 15:10:50|23228.33|23148.33|23237.42|23157.42|23237.42|23157.42|23228.33|23148.33|10
1736953860000|2025-01-15 15:11:00|23237.43|23157.43|23242.75|23162.75|23243.4|23163.4|23237.43|23157.43|10
1736953870000|2025-01-15 15:11:10|23243.86|23163.86|23247.03|23167.03|23252.09|23172.09|23243.86|23163.86|10
1736953880000|2025-01-15 15:11:20|23248.38|23168.38|23247.41|23167.41|23249.86|23169.86|23247.41|23167.41|10
1736953890000|2025-01-15 15:11:30|23247.66|23167.66|23249.78|23169.78|23250.7|23170.7|23247.66|23167.66|10
1736953900000|2025-01-15 15:11:40|23250.19|23170.19|23256.19|23176.19|23256.19|23176.19|23250.19|23170.19|10
1736953910000|2025-01-15 15:11:50|23257.07|23177.07|23261.91|23181.91|23261.91|23181.91|23257.07|23177.07|10
1736953920000|2025-01-15 15:12:00|23263.07|23183.07|23264.81|23184.81|23265.03|23185.03|23263.07|23183.07|10
1736953930000|2025-01-15 15:12:10|23264.13|23184.13|23271.83|23191.83|23271.83|23191.83|23263.52|23183.52|10
1736953940000|2025-01-15 15:12:20|23272.34|23192.34|23273.07|23193.07|23274.7|23194.7|23271.95|23191.95|10
1736953950000|2025-01-15 15:12:30|23272.46|23192.46|23275.62|23195.62|23275.62|23195.62|23272.46|23192.46|10
1736953960000|2025-01-15 15:12:40|23276.68|23196.68|23282.92|23202.92|23282.92|23202.92|23276.68|23196.68|10
1736953970000|2025-01-15 15:12:50|23284.77|23204.77|23276.88|23196.88|23284.77|23204.77|23276.88|23196.88|10
1736953980000|2025-01-15 15:13:00|23276.74|23196.74|23278.04|23198.04|23278.24|23198.24|23275.6|23195.6|10
1736953990000|2025-01-15 15:13:10|23279.31|23199.31|23280.78|23200.78|23280.78|23200.78|23278.46|23198.46|10
1736954000000|2025-01-15 15:13:20|23281|23201|23283.95|23203.95|23283.95|23203.95|23280.52|23200.52|10
1736954010000|2025-01-15 15:13:30|23284.83|23204.83|23286.98|23206.98|23287.93|23207.93|23284.83|23204.83|9
1736954020000|2025-01-15 15:13:40|23287.56|23207.56|23290|23210|23290.24|23210.24|23287.35|23207.35|10
1736954030000|2025-01-15 15:13:50|23289.87|23209.87|23280.59|23200.59|23289.87|23209.87|23280.59|23200.59|10
1736954040000|2025-01-15 15:14:00|23281.89|23201.89|23273.88|23193.88|23281.89|23201.89|23273.88|23193.88|10
1736954050000|2025-01-15 15:14:10|23270.14|23190.14|23265.72|23185.72|23270.14|23190.14|23265.72|23185.72|10
1736954060000|2025-01-15 15:14:20|23263.31|23183.31|23264.47|23184.47|23265.92|23185.92|23262.56|23182.56|10
1736954070000|2025-01-15 15:14:30|23264.69|23184.69|23265.24|23185.24|23266.86|23186.86|23264.66|23184.66|10
1736954080000|2025-01-15 15:14:40|23266.03|23186.03|23261.69|23181.69|23266.03|23186.03|23261.69|23181.69|10
1736954090000|2025-01-15 15:14:50|23261.42|23181.42|23258.83|23178.83|23261.42|23181.42|23258.65|23178.65|10
1736954100000|2025-01-15 15:15:00|23253.09|23173.09|23251.47|23171.47|23253.09|23173.09|23246.84|23166.84|10
1736954110000|2025-01-15 15:15:10|23247.4|23167.4|23254.56|23174.56|23254.59|23174.59|23247.4|23167.4|10
1736954120000|2025-01-15 15:15:20|23255.28|23175.28|23262.53|23182.53|23262.53|23182.53|23254.95|23174.95|10
1736954130000|2025-01-15 15:15:30|23263.83|23183.83|23268.68|23188.68|23270.61|23190.61|23263.83|23183.83|10
1736954140000|2025-01-15 15:15:40|23268.59|23188.59|23266.3|23186.3|23268.59|23188.59|23266.25|23186.25|10
1736954150000|2025-01-15 15:15:50|23267.32|23187.32|23271|23191|23273.01|23193.01|23267.32|23187.32|10
1736954160000|2025-01-15 15:16:00|23271.86|23191.86|23283.37|23203.37|23283.37|23203.37|23271.86|23191.86|10
1736954170000|2025-01-15 15:16:10|23283.92|23203.92|23279.39|23199.39|23285.66|23205.66|23279.39|23199.39|10
1736954180000|2025-01-15 15:16:20|23278.97|23198.97|23277.76|23197.76|23280.09|23200.09|23277.37|23197.37|10
1736954190000|2025-01-15 15:16:30|23277.17|23197.17|23285.82|23205.82|23285.84|23205.84|23277.17|23197.17|10
1736954200000|2025-01-15 15:16:40|23284.57|23204.57|23286.95|23206.95|23289.42|23209.42|23284.57|23204.57|10
1736954210000|2025-01-15 15:16:50|23287.47|23207.47|23285.24|23205.24|23288.53|23208.53|23285.24|23205.24|10
1736954220000|2025-01-15 15:17:00|23285.89|23205.89|23281.79|23201.79|23286.32|23206.32|23281.79|23201.79|10
1736954230000|2025-01-15 15:17:10|23278.13|23198.13|23283.07|23203.07|23283.07|23203.07|23275.54|23195.54|10
1736954240000|2025-01-15 15:17:20|23284.87|23204.87|23292.07|23212.07|23294.78|23214.78|23284.68|23204.68|10
1736954250000|2025-01-15 15:17:30|23292.43|23212.43|23294.05|23214.05|23295|23215|23292.43|23212.43|10
1736954260000|2025-01-15 15:17:40|23294.31|23214.31|23302.78|23222.78|23302.78|23222.78|23294.31|23214.31|10
1736954270000|2025-01-15 15:17:50|23303.63|23223.63|23303.36|23223.36|23304.43|23224.43|23301.94|23221.94|10
1736954280000|2025-01-15 15:18:00|23302.93|23222.93|23300.97|23220.97|23302.93|23222.93|23298.49|23218.49|10
1736954290000|2025-01-15 15:18:10|23300.16|23220.16|23292.61|23212.61|23300.16|23220.16|23292.61|23212.61|10
1736954300000|2025-01-15 15:18:20|23291.18|23211.18|23281.11|23201.11|23291.18|23211.18|23281.11|23201.11|10
1736954310000|2025-01-15 15:18:30|23280.43|23200.43|23280.49|23200.49|23280.8|23200.8|23278.57|23198.57|10
1736954320000|2025-01-15 15:18:40|23281.01|23201.01|23285.25|23205.25|23285.76|23205.76|23281.01|23201.01|10
1736954330000|2025-01-15 15:18:50|23286.56|23206.56|23289.49|23209.49|23290.57|23210.57|23286.56|23206.56|10
1736954340000|2025-01-15 15:19:00|23290.54|23210.54|23289.55|23209.55|23296.23|23216.23|23289.55|23209.55|10
1736954350000|2025-01-15 15:19:10|23289.43|23209.43|23287.34|23207.34|23291.8|23211.8|23287.34|23207.34|10
1736954360000|2025-01-15 15:19:20|23286.35|23206.35|23281|23201|23286.35|23206.35|23280.25|23200.25|10
1736954370000|2025-01-15 15:19:30|23280.37|23200.37|23274.74|23194.74|23280.37|23200.37|23274.31|23194.31|9
1736954380000|2025-01-15 15:19:40|23272.56|23192.56|23249.45|23169.45|23272.56|23192.56|23249.45|23169.45|10
1736954390000|2025-01-15 15:19:50|23250.04|23170.04|23254.48|23174.48|23254.48|23174.48|23247.39|23167.39|9
1736954400000|2025-01-15 15:20:00|23254.02|23174.02|23251.88|23171.88|23254.41|23174.41|23251.88|23171.88|10
1736954410000|2025-01-15 15:20:10|23250.3|23170.3|23238.5|23158.5|23250.3|23170.3|23238.33|23158.33|10
1736954420000|2025-01-15 15:20:20|23237.94|23157.94|23236.22|23156.22|23239.16|23159.16|23236.22|23156.22|10
1736954430000|2025-01-15 15:20:30|23236.7|23156.7|23234.86|23154.86|23237.24|23157.24|23234.86|23154.86|10
1736954440000|2025-01-15 15:20:40|23234.23|23154.23|23236.63|23156.63|23238.12|23158.12|23233.62|23153.62|10
1736954450000|2025-01-15 15:20:50|23236.58|23156.58|23240.65|23160.65|23240.65|23160.65|23236.58|23156.58|10
1736954460000|2025-01-15 15:21:00|23241.59|23161.59|23244.94|23164.94|23244.94|23164.94|23241.59|23161.59|10
1736954470000|2025-01-15 15:21:10|23246.79|23166.79|23251.83|23171.83|23251.83|23171.83|23242.78|23162.78|10
1736954480000|2025-01-15 15:21:20|23252.14|23172.14|23257.62|23177.62|23257.62|23177.62|23252.11|23172.11|10
1736954490000|2025-01-15 15:21:30|23258|23178|23259.23|23179.23|23260.64|23180.64|23258|23178|10
1736954500000|2025-01-15 15:21:40|23259.36|23179.36|23263.71|23183.71|23264.49|23184.49|23259.12|23179.12|10
1736954510000|2025-01-15 15:21:50|23262.48|23182.48|23263.5|23183.5|23263.5|23183.5|23260.18|23180.18|10
1736954520000|2025-01-15 15:22:00|23263.92|23183.92|23266.04|23186.04|23266.92|23186.92|23263.92|23183.92|10
1736954530000|2025-01-15 15:22:10|23266.38|23186.38|23271.89|23191.89|23271.89|23191.89|23266.38|23186.38|10
1736954540000|2025-01-15 15:22:20|23271.92|23191.92|23267.48|23187.48|23272.8|23192.8|23267.48|23187.48|10
1736954550000|2025-01-15 15:22:30|23265.78|23185.78|23260.76|23180.76|23265.78|23185.78|23260.76|23180.76|10
1736954560000|2025-01-15 15:22:40|23259.78|23179.78|23259.93|23179.93|23260.23|23180.23|23259.09|23179.09|10
1736954570000|2025-01-15 15:22:50|23259.19|23179.19|23255.33|23175.33|23259.19|23179.19|23255.33|23175.33|10
1736954580000|2025-01-15 15:23:00|23255.57|23175.57|23250.02|23170.02|23255.57|23175.57|23250.02|23170.02|10
1736954590000|2025-01-15 15:23:10|23249.54|23169.54|23250.33|23170.33|23250.35|23170.35|23249.05|23169.05|10
1736954600000|2025-01-15 15:23:20|23250.49|23170.49|23246.71|23166.71|23250.66|23170.66|23246.71|23166.71|10
1736954610000|2025-01-15 15:23:30|23247.42|23167.42|23240.01|23160.01|23247.42|23167.42|23240.01|23160.01|10
1736954620000|2025-01-15 15:23:40|23238.48|23158.48|23237.14|23157.14|23238.48|23158.48|23236.44|23156.44|10
1736954630000|2025-01-15 15:23:50|23236.84|23156.84|23236.53|23156.53|23237.61|23157.61|23236.15|23156.15|10
1736954640000|2025-01-15 15:24:00|23236.18|23156.18|23240.89|23160.89|23241.35|23161.35|23235.51|23155.51|10
1736954650000|2025-01-15 15:24:10|23239.63|23159.63|23244.86|23164.86|23244.86|23164.86|23239.63|23159.63|10
1736954660000|2025-01-15 15:24:20|23245.38|23165.38|23252.52|23172.52|23252.52|23172.52|23245.38|23165.38|10
1736954670000|2025-01-15 15:24:30|23252.94|23172.94|23259.52|23179.52|23260.83|23180.83|23252.94|23172.94|10
1736954680000|2025-01-15 15:24:40|23260.48|23180.48|23263.7|23183.7|23263.82|23183.82|23259.98|23179.98|10
1736954690000|2025-01-15 15:24:50|23265.77|23185.77|23265.36|23185.36|23267.49|23187.49|23265.36|23185.36|10
1736954700000|2025-01-15 15:25:00|23265.52|23185.52|23268.17|23188.17|23270.05|23190.05|23265.52|23185.52|10
1736954710000|2025-01-15 15:25:10|23267.7|23187.7|23257.76|23177.76|23267.7|23187.7|23257.76|23177.76|10
1736954720000|2025-01-15 15:25:20|23257.18|23177.18|23257.15|23177.15|23257.48|23177.48|23255.29|23175.29|10
1736954730000|2025-01-15 15:25:30|23257.1|23177.1|23256.88|23176.88|23258.23|23178.23|23256.35|23176.35|10
1736954740000|2025-01-15 15:25:40|23255.84|23175.84|23259.89|23179.89|23260.24|23180.24|23255.73|23175.73|9
1736954750000|2025-01-15 15:25:50|23260.01|23180.01|23262.8|23182.8|23262.8|23182.8|23260.01|23180.01|10
1736954760000|2025-01-15 15:26:00|23264.13|23184.13|23267.32|23187.32|23267.67|23187.67|23264.13|23184.13|10
1736954770000|2025-01-15 15:26:10|23266.72|23186.72|23265.53|23185.53|23268.63|23188.63|23265.53|23185.53|10
1736954780000|2025-01-15 15:26:20|23265.75|23185.75|23272.06|23192.06|23272.89|23192.89|23265.75|23185.75|9
1736954790000|2025-01-15 15:26:30|23272.89|23192.89|23271.95|23191.95|23272.89|23192.89|23270.95|23190.95|10
1736954800000|2025-01-15 15:26:40|23272.44|23192.44|23279.23|23199.23|23279.23|23199.23|23272.44|23192.44|10
1736954810000|2025-01-15 15:26:50|23279.58|23199.58|23283.12|23203.12|23284.03|23204.03|23278.99|23198.99|10
1736954820000|2025-01-15 15:27:00|23283.55|23203.55|23288.1|23208.1|23288.1|23208.1|23283.55|23203.55|10
1736954830000|2025-01-15 15:27:10|23288.8|23208.8|23293.71|23213.71|23293.71|23213.71|23288.8|23208.8|10
1736954840000|2025-01-15 15:27:20|23294.03|23214.03|23298.21|23218.21|23298.21|23218.21|23293.88|23213.88|10
1736954850000|2025-01-15 15:27:30|23298.63|23218.63|23302.68|23222.68|23302.68|23222.68|23298.63|23218.63|10
1736954860000|2025-01-15 15:27:40|23302.7|23222.7|23310.87|23230.87|23310.89|23230.89|23302.7|23222.7|10
1736954870000|2025-01-15 15:27:50|23311.01|23231.01|23326.43|23246.43|23326.43|23246.43|23311.01|23231.01|10
1736954880000|2025-01-15 15:28:00|23326.21|23246.21|23326.11|23246.11|23328.13|23248.13|23325.73|23245.73|10
1736954890000|2025-01-15 15:28:10|23325.7|23245.7|23324.15|23244.15|23326.6|23246.6|23322.95|23242.95|10
1736954900000|2025-01-15 15:28:20|23324.64|23244.64|23330.32|23250.32|23330.32|23250.32|23324.64|23244.64|10
1736954910000|2025-01-15 15:28:30|23330.56|23250.56|23337.99|23257.99|23337.99|23257.99|23330.28|23250.28|10
1736954920000|2025-01-15 15:28:40|23337.85|23257.85|23334.58|23254.58|23337.9|23257.9|23334.18|23254.18|10
1736954930000|2025-01-15 15:28:50|23334.98|23254.98|23334.71|23254.71|23335.03|23255.03|23333.94|23253.94|10
1736954940000|2025-01-15 15:29:00|23334.06|23254.06|23338.79|23258.79|23338.79|23258.79|23333.75|23253.75|10
1736954950000|2025-01-15 15:29:10|23337.81|23257.81|23340.89|23260.89|23340.89|23260.89|23337.81|23257.81|10
1736954960000|2025-01-15 15:29:20|23341.22|23261.22|23351.96|23271.96|23351.96|23271.96|23341.22|23261.22|10
1736954970000|2025-01-15 15:29:30|23352.15|23272.15|23357.36|23277.36|23358.38|23278.38|23350.25|23270.25|10
1736954980000|2025-01-15 15:29:40|23356.97|23276.97|23348.15|23268.15|23356.97|23276.97|23345.75|23265.75|10
1736954990000|2025-01-15 15:29:50|23346.88|23266.88|23349.47|23269.47|23349.85|23269.85|23346.88|23266.88|10
1736955000000|2025-01-15 15:30:00|23348.8|23268.8|23341.99|23261.99|23348.8|23268.8|23341.99|23261.99|10
1736955010000|2025-01-15 15:30:10|23338.74|23258.74|23332.45|23252.45|23338.74|23258.74|23332.45|23252.45|10
1736955020000|2025-01-15 15:30:20|23327.54|23247.54|23327.04|23247.04|23329.6|23249.6|23326.4|23246.4|10
1736955030000|2025-01-15 15:30:30|23326.94|23246.94|23326.34|23246.34|23327.42|23247.42|23324.8|23244.8|10
1736955040000|2025-01-15 15:30:40|23323.86|23243.86|23322.11|23242.11|23324.33|23244.33|23322.11|23242.11|10
1736955050000|2025-01-15 15:30:50|23320.49|23240.49|23317.73|23237.73|23320.49|23240.49|23315.12|23235.12|10
1736955060000|2025-01-15 15:31:00|23318.61|23238.61|23324.91|23244.91|23324.91|23244.91|23313.61|23233.61|10
1736955070000|2025-01-15 15:31:10|23322.74|23242.74|23315.06|23235.06|23322.74|23242.74|23315.06|23235.06|10
1736955080000|2025-01-15 15:31:20|23315.46|23235.46|23316.44|23236.44|23319.45|23239.45|23315.46|23235.46|10
1736955090000|2025-01-15 15:31:30|23317.12|23237.12|23320.65|23240.65|23321.38|23241.38|23317.12|23237.12|10
1736955100000|2025-01-15 15:31:40|23320.75|23240.75|23334.88|23254.88|23334.96|23254.96|23320.75|23240.75|10
1736955110000|2025-01-15 15:31:50|23334.66|23254.66|23340.32|23260.32|23340.37|23260.37|23334.66|23254.66|10
1736955120000|2025-01-15 15:32:00|23340.13|23260.13|23336.66|23256.66|23340.35|23260.35|23334.42|23254.42|10
1736955130000|2025-01-15 15:32:10|23335.95|23255.95|23332.38|23252.38|23335.95|23255.95|23329.16|23249.16|10
1736955140000|2025-01-15 15:32:20|23332.61|23252.61|23342|23262|23342|23262|23332.05|23252.05|10
1736955150000|2025-01-15 15:32:30|23342.69|23262.69|23349.68|23269.68|23350.57|23270.57|23342.69|23262.69|10
1736955160000|2025-01-15 15:32:40|23348.46|23268.46|23352.69|23272.69|23352.69|23272.69|23348.46|23268.46|10
1736955170000|2025-01-15 15:32:50|23352.47|23272.47|23356.52|23276.52|23356.65|23276.65|23352.47|23272.47|10
1736955180000|2025-01-15 15:33:00|23353.64|23273.64|23349.83|23269.83|23354.94|23274.94|23349.83|23269.83|10
1736955190000|2025-01-15 15:33:10|23349.1|23269.1|23354.49|23274.49|23354.49|23274.49|23346.82|23266.82|10
1736955200000|2025-01-15 15:33:20|23354.08|23274.08|23355.7|23275.7|23356.12|23276.12|23354.08|23274.08|10
1736955210000|2025-01-15 15:33:30|23357.16|23277.16|23365.74|23285.74|23365.74|23285.74|23357.16|23277.16|10
1736955220000|2025-01-15 15:33:40|23366.01|23286.01|23362.78|23282.78|23366.21|23286.21|23362.78|23282.78|10
1736955230000|2025-01-15 15:33:50|23362.43|23282.43|23359.84|23279.84|23363.41|23283.41|23357.71|23277.71|10
1736955240000|2025-01-15 15:34:00|23359.18|23279.18|23364.49|23284.49|23364.49|23284.49|23357.75|23277.75|10
1736955250000|2025-01-15 15:34:10|23365.86|23285.86|23369.68|23289.68|23369.68|23289.68|23365.86|23285.86|10
1736955260000|2025-01-15 15:34:20|23368.88|23288.88|23371.36|23291.36|23371.36|23291.36|23368.88|23288.88|10
1736955270000|2025-01-15 15:34:30|23372.49|23292.49|23373.73|23293.73|23373.73|23293.73|23370.67|23290.67|10
1736955280000|2025-01-15 15:34:40|23373.67|23293.67|23372.09|23292.09|23373.67|23293.67|23371.63|23291.63|9
1736955290000|2025-01-15 15:34:50|23372.01|23292.01|23372.54|23292.54|23373.81|23293.81|23371.66|23291.66|10
1736955300000|2025-01-15 15:35:00|23371.73|23291.73|23371.27|23291.27|23371.73|23291.73|23368.35|23288.35|10
1736955310000|2025-01-15 15:35:10|23371.76|23291.76|23380.08|23300.08|23380.08|23300.08|23371.76|23291.76|9
1736955320000|2025-01-15 15:35:20|23379.73|23299.73|23383.05|23303.05|23383.05|23303.05|23379.73|23299.73|10
1736955330000|2025-01-15 15:35:30|23383.55|23303.55|23379.14|23299.14|23383.97|23303.97|23379.14|23299.14|10
1736955340000|2025-01-15 15:35:40|23378.62|23298.62|23376.49|23296.49|23379.45|23299.45|23376.18|23296.18|10
1736955350000|2025-01-15 15:35:50|23376.46|23296.46|23365.26|23285.26|23376.46|23296.46|23365.26|23285.26|10
1736955360000|2025-01-15 15:36:00|23363.58|23283.58|23359.82|23279.82|23364.66|23284.66|23359.82|23279.82|10
1736955370000|2025-01-15 15:36:10|23359.42|23279.42|23356.88|23276.88|23359.42|23279.42|23355.26|23275.26|10
1736955380000|2025-01-15 15:36:20|23354.83|23274.83|23356.86|23276.86|23359.14|23279.14|23354.83|23274.83|10
1736955390000|2025-01-15 15:36:30|23358.55|23278.55|23357.43|23277.43|23358.67|23278.67|23357.19|23277.19|10
1736955400000|2025-01-15 15:36:40|23357.02|23277.02|23354.69|23274.69|23357.35|23277.35|23354.69|23274.69|10
1736955410000|2025-01-15 15:36:50|23353.59|23273.59|23344.17|23264.17|23354.68|23274.68|23343.46|23263.46|10
1736955420000|2025-01-15 15:37:00|23343.04|23263.04|23335.79|23255.79|23343.04|23263.04|23334.88|23254.88|10
1736955430000|2025-01-15 15:37:10|23334.69|23254.69|23336.13|23256.13|23336.13|23256.13|23332.88|23252.88|10
1736955440000|2025-01-15 15:37:20|23335.55|23255.55|23337.58|23257.58|23337.58|23257.58|23334.22|23254.22|10
1736955450000|2025-01-15 15:37:30|23337.96|23257.96|23351.78|23271.78|23351.78|23271.78|23337.96|23257.96|10
1736955460000|2025-01-15 15:37:40|23351.57|23271.57|23353.55|23273.55|23355.94|23275.94|23351.19|23271.19|10
1736955470000|2025-01-15 15:37:50|23352.65|23272.65|23351.94|23271.94|23353.61|23273.61|23350.3|23270.3|10
1736955480000|2025-01-15 15:38:00|23352.2|23272.2|23359.37|23279.37|23359.37|23279.37|23352.2|23272.2|10
1736955490000|2025-01-15 15:38:10|23359.47|23279.47|23368.57|23288.57|23368.57|23288.57|23359.47|23279.47|10
1736955500000|2025-01-15 15:38:20|23368.89|23288.89|23374.82|23294.82|23374.82|23294.82|23368.89|23288.89|10
1736955510000|2025-01-15 15:38:30|23375.03|23295.03|23388.09|23308.09|23388.09|23308.09|23375.03|23295.03|10
1736955520000|2025-01-15 15:38:40|23387.95|23307.95|23392.98|23312.98|23395.05|23315.05|23387.95|23307.95|10
1736955530000|2025-01-15 15:38:50|23392.92|23312.92|23392.89|23312.89|23392.92|23312.92|23392.83|23312.83|7
1736955540000|2025-01-15 15:39:00|23392.92|23312.92|23391.39|23311.39|23392.92|23312.92|23391.02|23311.02|9
1736955550000|2025-01-15 15:39:10|23392.27|23312.27|23390.22|23310.22|23392.69|23312.69|23388.95|23308.95|10
1736955560000|2025-01-15 15:39:20|23388.42|23308.42|23384.46|23304.46|23388.42|23308.42|23384.17|23304.17|10
1736955570000|2025-01-15 15:39:30|23384.69|23304.69|23385.29|23305.29|23387.03|23307.03|23384.69|23304.69|10
1736955580000|2025-01-15 15:39:40|23385.67|23305.67|23377.61|23297.61|23385.98|23305.98|23377.61|23297.61|10
1736955590000|2025-01-15 15:39:50|23376.53|23296.53|23372.83|23292.83|23376.74|23296.74|23372.83|23292.83|10
1736955600000|2025-01-15 15:40:00|23372.55|23292.55|23373.39|23293.39|23373.39|23293.39|23366.54|23286.54|10
1736955610000|2025-01-15 15:40:10|23372.96|23292.96|23363.99|23283.99|23373.35|23293.35|23363.99|23283.99|10
1736955620000|2025-01-15 15:40:20|23363.38|23283.38|23362.96|23282.96|23367.76|23287.76|23362.96|23282.96|10
1736955630000|2025-01-15 15:40:30|23363.61|23283.61|23355.4|23275.4|23363.88|23283.88|23355.4|23275.4|10
1736955640000|2025-01-15 15:40:40|23355.42|23275.42|23350.82|23270.82|23355.82|23275.82|23350.82|23270.82|10
1736955650000|2025-01-15 15:40:50|23349.85|23269.85|23346.28|23266.28|23349.85|23269.85|23346.28|23266.28|10
1736955660000|2025-01-15 15:41:00|23344.99|23264.99|23348.5|23268.5|23348.5|23268.5|23344.99|23264.99|10
1736955670000|2025-01-15 15:41:10|23349.68|23269.68|23346.38|23266.38|23349.68|23269.68|23344.96|23264.96|8
1736955680000|2025-01-15 15:41:20|23345.45|23265.45|23341.08|23261.08|23345.97|23265.97|23341.08|23261.08|10
1736955690000|2025-01-15 15:41:30|23339.88|23259.88|23343.88|23263.88|23343.88|23263.88|23339.78|23259.78|9
1736955700000|2025-01-15 15:41:40|23343.05|23263.05|23345.07|23265.07|23346.62|23266.62|23343.05|23263.05|10
1736955710000|2025-01-15 15:41:50|23344.95|23264.95|23345.77|23265.77|23345.77|23265.77|23344.95|23264.95|10
1736955720000|2025-01-15 15:42:00|23345.91|23265.91|23350.72|23270.72|23350.72|23270.72|23345.91|23265.91|10
1736955730000|2025-01-15 15:42:10|23351.09|23271.09|23351.84|23271.84|23351.84|23271.84|23349.81|23269.81|10
1736955740000|2025-01-15 15:42:20|23352.18|23272.18|23351.21|23271.21|23352.52|23272.52|23351.21|23271.21|10
1736955750000|2025-01-15 15:42:30|23351.45|23271.45|23350.28|23270.28|23351.45|23271.45|23348.02|23268.02|10
1736955760000|2025-01-15 15:42:40|23350.15|23270.15|23349.77|23269.77|23351.84|23271.84|23349.77|23269.77|10
1736955770000|2025-01-15 15:42:50|23348.92|23268.92|23344.62|23264.62|23349.32|23269.32|23344.62|23264.62|10
1736955780000|2025-01-15 15:43:00|23344.34|23264.34|23345.03|23265.03|23345.95|23265.95|23343.62|23263.62|9
1736955790000|2025-01-15 15:43:10|23344.92|23264.92|23340.52|23260.52|23344.92|23264.92|23340.43|23260.43|10
1736955800000|2025-01-15 15:43:20|23340.45|23260.45|23340.06|23260.06|23340.83|23260.83|23337.08|23257.08|10
1736955810000|2025-01-15 15:43:30|23339.57|23259.57|23340.34|23260.34|23342.03|23262.03|23339.57|23259.57|10
1736955820000|2025-01-15 15:43:40|23340.63|23260.63|23339.23|23259.23|23341.23|23261.23|23338.92|23258.92|10
1736955830000|2025-01-15 15:43:50|23339.65|23259.65|23338.65|23258.65|23340.21|23260.21|23338.3|23258.3|10
1736955840000|2025-01-15 15:44:00|23338.66|23258.66|23336.66|23256.66|23338.66|23258.66|23336.66|23256.66|10
1736955850000|2025-01-15 15:44:10|23336.08|23256.08|23337.15|23257.15|23337.74|23257.74|23335.91|23255.91|10
1736955860000|2025-01-15 15:44:20|23336.9|23256.9|23335.1|23255.1|23337.04|23257.04|23334.79|23254.79|10
1736955870000|2025-01-15 15:44:30|23334.6|23254.6|23330.08|23250.08|23334.6|23254.6|23329.69|23249.69|9
1736955880000|2025-01-15 15:44:40|23330.14|23250.14|23329.3|23249.3|23331.53|23251.53|23329.16|23249.16|10
1736955890000|2025-01-15 15:44:50|23328.63|23248.63|23331.14|23251.14|23332.54|23252.54|23328.63|23248.63|9
1736955900000|2025-01-15 15:45:00|23331.04|23251.04|23330.4|23250.4|23331.04|23251.04|23328.75|23248.75|10
1736955910000|2025-01-15 15:45:10|23330.14|23250.14|23329.94|23249.94|23330.14|23250.14|23325|23245|10
1736955920000|2025-01-15 15:45:20|23330.7|23250.7|23339.97|23259.97|23339.97|23259.97|23330.62|23250.62|10
1736955930000|2025-01-15 15:45:30|23340.26|23260.26|23340.2|23260.2|23342.85|23262.85|23340.2|23260.2|10
1736955940000|2025-01-15 15:45:40|23340.02|23260.02|23344.85|23264.85|23344.85|23264.85|23339.59|23259.59|10
1736955950000|2025-01-15 15:45:50|23345.22|23265.22|23345.91|23265.91|23346.75|23266.75|23345.22|23265.22|10
1736955960000|2025-01-15 15:46:00|23346.02|23266.02|23338.85|23258.85|23346.02|23266.02|23338.33|23258.33|10
1736955970000|2025-01-15 15:46:10|23339.05|23259.05|23340.24|23260.24|23340.24|23260.24|23338.95|23258.95|10
1736955980000|2025-01-15 15:46:20|23339.67|23259.67|23342.39|23262.39|23342.39|23262.39|23339|23259|10
1736955990000|2025-01-15 15:46:30|23340.47|23260.47|23337.62|23257.62|23341.23|23261.23|23337.62|23257.62|10
1736956000000|2025-01-15 15:46:40|23337.42|23257.42|23335.88|23255.88|23337.42|23257.42|23335.34|23255.34|10
1736956010000|2025-01-15 15:46:50|23337.2|23257.2|23337.62|23257.62|23338.97|23258.97|23337.2|23257.2|10
1736956020000|2025-01-15 15:47:00|23337.92|23257.92|23338.8|23258.8|23338.8|23258.8|23337.04|23257.04|10
1736956030000|2025-01-15 15:47:10|23337.35|23257.35|23336.29|23256.29|23338.79|23258.79|23336.29|23256.29|10
1736956040000|2025-01-15 15:47:20|23336.72|23256.72|23325.42|23245.42|23336.72|23256.72|23325.42|23245.42|10
1736956050000|2025-01-15 15:47:30|23325.74|23245.74|23323.25|23243.25|23327.71|23247.71|23323.25|23243.25|10
1736956060000|2025-01-15 15:47:40|23322.37|23242.37|23319.45|23239.45|23322.57|23242.57|23319.45|23239.45|10
1736956070000|2025-01-15 15:47:50|23320.68|23240.68|23317.25|23237.25|23320.68|23240.68|23317.25|23237.25|10
1736956080000|2025-01-15 15:48:00|23317.59|23237.59|23319.4|23239.4|23319.8|23239.8|23317.59|23237.59|10
1736956090000|2025-01-15 15:48:10|23320.29|23240.29|23328.13|23248.13|23328.7|23248.7|23320.29|23240.29|10
1736956100000|2025-01-15 15:48:20|23328.58|23248.58|23320.58|23240.58|23328.58|23248.58|23320.58|23240.58|10
1736956110000|2025-01-15 15:48:30|23320.09|23240.09|23318.6|23238.6|23320.64|23240.64|23318.1|23238.1|10
1736956120000|2025-01-15 15:48:40|23318.3|23238.3|23326.51|23246.51|23326.51|23246.51|23318|23238|10
1736956130000|2025-01-15 15:48:50|23326.88|23246.88|23332.2|23252.2|23332.2|23252.2|23326.88|23246.88|10
1736956140000|2025-01-15 15:49:00|23332.21|23252.21|23334.12|23254.12|23335.65|23255.65|23332.21|23252.21|10
1736956150000|2025-01-15 15:49:10|23334.71|23254.71|23335.29|23255.29|23337.23|23257.23|23334.64|23254.64|10
1736956160000|2025-01-15 15:49:20|23335.75|23255.75|23328.86|23248.86|23335.75|23255.75|23328.86|23248.86|10
1736956170000|2025-01-15 15:49:30|23328.22|23248.22|23323.98|23243.98|23328.22|23248.22|23323.98|23243.98|10
1736956180000|2025-01-15 15:49:40|23324.18|23244.18|23330.19|23250.19|23330.19|23250.19|23323.33|23243.33|10
1736956190000|2025-01-15 15:49:50|23330.83|23250.83|23337.12|23257.12|23338.09|23258.09|23330.83|23250.83|10
1736956200000|2025-01-15 15:50:00|23337.29|23257.29|23335.29|23255.29|23338.99|23258.99|23335.29|23255.29|10
1736956210000|2025-01-15 15:50:10|23334.2|23254.2|23324.67|23244.67|23334.2|23254.2|23324.4|23244.4|10
1736956220000|2025-01-15 15:50:20|23325.84|23245.84|23321.08|23241.08|23325.84|23245.84|23321.08|23241.08|10
1736956230000|2025-01-15 15:50:30|23321.39|23241.39|23318.18|23238.18|23321.39|23241.39|23318.04|23238.04|10
1736956240000|2025-01-15 15:50:40|23317.62|23237.62|23316.15|23236.15|23318.29|23238.29|23316.15|23236.15|10
1736956250000|2025-01-15 15:50:50|23316.13|23236.13|23319.19|23239.19|23319.19|23239.19|23316.13|23236.13|10
1736956260000|2025-01-15 15:51:00|23319.2|23239.2|23317.1|23237.1|23319.89|23239.89|23316.18|23236.18|10
1736956270000|2025-01-15 15:51:10|23315.76|23235.76|23313.05|23233.05|23315.76|23235.76|23312.17|23232.17|10
1736956280000|2025-01-15 15:51:20|23312.07|23232.07|23306.08|23226.08|23312.07|23232.07|23306.08|23226.08|10
1736956290000|2025-01-15 15:51:30|23305.25|23225.25|23300.94|23220.94|23305.78|23225.78|23300.94|23220.94|10
1736956300000|2025-01-15 15:51:40|23300.72|23220.72|23302.48|23222.48|23302.99|23222.99|23300.72|23220.72|10
1736956310000|2025-01-15 15:51:50|23302.55|23222.55|23302.55|23222.55|23302.63|23222.63|23302.14|23222.14|10
1736956320000|2025-01-15 15:52:00|23302.82|23222.82|23303.17|23223.17|23304.15|23224.15|23302.44|23222.44|10
1736956330000|2025-01-15 15:52:10|23302.37|23222.37|23293.12|23213.12|23302.37|23222.37|23292.91|23212.91|10
1736956340000|2025-01-15 15:52:20|23290.67|23210.67|23288.48|23208.48|23291.41|23211.41|23288.48|23208.48|10
1736956350000|2025-01-15 15:52:30|23288.47|23208.47|23286.98|23206.98|23288.47|23208.47|23286.41|23206.41|10
1736956360000|2025-01-15 15:52:40|23286.41|23206.41|23284.1|23204.1|23286.79|23206.79|23282.68|23202.68|9
1736956370000|2025-01-15 15:52:50|23284.9|23204.9|23292.27|23212.27|23292.27|23212.27|23284.9|23204.9|10
1736956380000|2025-01-15 15:53:00|23291.81|23211.81|23305.6|23225.6|23305.6|23225.6|23291.81|23211.81|10
1736956390000|2025-01-15 15:53:10|23305.55|23225.55|23305.03|23225.03|23307.2|23227.2|23304.9|23224.9|10
1736956400000|2025-01-15 15:53:20|23305.31|23225.31|23302.34|23222.34|23305.63|23225.63|23302.34|23222.34|10
1736956410000|2025-01-15 15:53:30|23302.24|23222.24|23291.92|23211.92|23302.42|23222.42|23291.92|23211.92|10
1736956420000|2025-01-15 15:53:40|23292|23212|23293.56|23213.56|23293.56|23213.56|23287.18|23207.18|10
1736956430000|2025-01-15 15:53:50|23293.94|23213.94|23291.33|23211.33|23293.94|23213.94|23290.97|23210.97|10
1736956440000|2025-01-15 15:54:00|23291.27|23211.27|23297.83|23217.83|23297.83|23217.83|23291.27|23211.27|10
1736956450000|2025-01-15 15:54:10|23297.56|23217.56|23296.57|23216.57|23297.69|23217.69|23296.13|23216.13|10
1736956460000|2025-01-15 15:54:20|23297.02|23217.02|23298.08|23218.08|23299.52|23219.52|23297.02|23217.02|10
1736956470000|2025-01-15 15:54:30|23298.3|23218.3|23295.52|23215.52|23298.31|23218.31|23295.52|23215.52|10
1736956480000|2025-01-15 15:54:40|23295.46|23215.46|23296.19|23216.19|23296.19|23216.19|23294.58|23214.58|10
1736956490000|2025-01-15 15:54:50|23295.67|23215.67|23293.6|23213.6|23295.67|23215.67|23293.6|23213.6|10
1736956500000|2025-01-15 15:55:00|23293.72|23213.72|23292.47|23212.47|23293.72|23213.72|23292.24|23212.24|10
1736956510000|2025-01-15 15:55:10|23294.09|23214.09|23294.37|23214.37|23294.9|23214.9|23293.53|23213.53|10
1736956520000|2025-01-15 15:55:20|23294.34|23214.34|23296.19|23216.19|23296.19|23216.19|23294.21|23214.21|10
1736956530000|2025-01-15 15:55:30|23295.32|23215.32|23297.57|23217.57|23297.57|23217.57|23295.01|23215.01|9
1736956540000|2025-01-15 15:55:40|23297.49|23217.49|23300.24|23220.24|23300.41|23220.41|23297.49|23217.49|10
1736956550000|2025-01-15 15:55:50|23299.83|23219.83|23301.57|23221.57|23301.57|23221.57|23299.83|23219.83|10
1736956560000|2025-01-15 15:56:00|23301.84|23221.84|23304.19|23224.19|23304.19|23224.19|23301.84|23221.84|10
1736956570000|2025-01-15 15:56:10|23304.26|23224.26|23302.13|23222.13|23305.68|23225.68|23301.81|23221.81|10
1736956580000|2025-01-15 15:56:20|23302.12|23222.12|23300.15|23220.15|23303.05|23223.05|23300.15|23220.15|10
1736956590000|2025-01-15 15:56:30|23297.01|23217.01|23290.6|23210.6|23297.01|23217.01|23289.77|23209.77|10
1736956600000|2025-01-15 15:56:40|23283.93|23203.93|23284.72|23204.72|23284.72|23204.72|23282.9|23202.9|10
1736956610000|2025-01-15 15:56:50|23284.55|23204.55|23283.62|23203.62|23284.55|23204.55|23282.15|23202.15|10
1736956620000|2025-01-15 15:57:00|23283.97|23203.97|23288.76|23208.76|23288.76|23208.76|23283.94|23203.94|10
1736956630000|2025-01-15 15:57:10|23286.83|23206.83|23286.58|23206.58|23286.83|23206.83|23285.03|23205.03|10
1736956640000|2025-01-15 15:57:20|23287.09|23207.09|23288.27|23208.27|23288.52|23208.52|23286.89|23206.89|10
1736956650000|2025-01-15 15:57:30|23288.4|23208.4|23286.35|23206.35|23288.4|23208.4|23286.35|23206.35|10
1736956660000|2025-01-15 15:57:40|23287.02|23207.02|23292.19|23212.19|23293.86|23213.86|23287.02|23207.02|10
1736956670000|2025-01-15 15:57:50|23292.97|23212.97|23294.13|23214.13|23294.13|23214.13|23292.97|23212.97|10
1736956680000|2025-01-15 15:58:00|23293.65|23213.65|23288.52|23208.52|23293.65|23213.65|23288.52|23208.52|10
1736956690000|2025-01-15 15:58:10|23288.57|23208.57|23282.37|23202.37|23288.57|23208.57|23282.37|23202.37|10
1736956700000|2025-01-15 15:58:20|23282.32|23202.32|23278.44|23198.44|23282.32|23202.32|23278.27|23198.27|10
1736956710000|2025-01-15 15:58:30|23278.64|23198.64|23272.16|23192.16|23278.64|23198.64|23272.16|23192.16|10
1736956720000|2025-01-15 15:58:40|23271.43|23191.43|23261.44|23181.44|23271.48|23191.48|23261.44|23181.44|10
1736956730000|2025-01-15 15:58:50|23261.34|23181.34|23259.62|23179.62|23261.74|23181.74|23259.62|23179.62|10
1736956740000|2025-01-15 15:59:00|23260.12|23180.12|23264.17|23184.17|23264.17|23184.17|23260.12|23180.12|10
1736956750000|2025-01-15 15:59:10|23263.8|23183.8|23258.83|23178.83|23263.8|23183.8|23258.83|23178.83|10
1736956760000|2025-01-15 15:59:20|23258.48|23178.48|23258.4|23178.4|23258.57|23178.57|23257.01|23177.01|10
1736956770000|2025-01-15 15:59:30|23257.86|23177.86|23257.96|23177.96|23258.82|23178.82|23257.3|23177.3|10
1736956780000|2025-01-15 15:59:40|23257.67|23177.67|23254.48|23174.48|23257.67|23177.67|23254.2|23174.2|10
1736956790000|2025-01-15 15:59:50|23254.72|23174.72|23252.92|23172.92|23254.81|23174.81|23252.23|23172.23|10
1736956800000|2025-01-15 16:00:00|23252.8|23172.8|23260.1|23180.1|23260.1|23180.1|23252.65|23172.65|10
1736956810000|2025-01-15 16:00:10|23261.36|23181.36|23275.84|23195.84|23275.84|23195.84|23261.36|23181.36|10
1736956820000|2025-01-15 16:00:20|23276.74|23196.74|23280.06|23200.06|23280.77|23200.77|23276.74|23196.74|10
1736956830000|2025-01-15 16:00:30|23281.34|23201.34|23281.82|23201.82|23285.97|23205.97|23277.61|23197.61|10
1736956840000|2025-01-15 16:00:40|23283.1|23203.1|23301.49|23221.49|23301.49|23221.49|23283.1|23203.1|10
1736956850000|2025-01-15 16:00:50|23304.18|23224.18|23300.15|23220.15|23304.18|23224.18|23300.15|23220.15|10
1736956860000|2025-01-15 16:01:00|23299.11|23219.11|23292.26|23212.26|23299.11|23219.11|23292.26|23212.26|10
1736956870000|2025-01-15 16:01:10|23291.17|23211.17|23284.7|23204.7|23291.17|23211.17|23284.62|23204.62|10
1736956880000|2025-01-15 16:01:20|23286.65|23206.65|23286.03|23206.03|23286.81|23206.81|23283.83|23203.83|10
1736956890000|2025-01-15 16:01:30|23284.25|23204.25|23279.69|23199.69|23284.29|23204.29|23278.73|23198.73|10
1736956900000|2025-01-15 16:01:40|23280.6|23200.6|23286.63|23206.63|23287.63|23207.63|23278.94|23198.94|10
1736956910000|2025-01-15 16:01:50|23286.76|23206.76|23292.58|23212.58|23292.58|23212.58|23286.76|23206.76|10
1736956920000|2025-01-15 16:02:00|23292.34|23212.34|23292.6|23212.6|23295.48|23215.48|23292.34|23212.34|10
1736956930000|2025-01-15 16:02:10|23293.72|23213.72|23289.14|23209.14|23293.72|23213.72|23287.25|23207.25|10
1736956940000|2025-01-15 16:02:20|23289.16|23209.16|23295.91|23215.91|23295.91|23215.91|23289.16|23209.16|10
1736956950000|2025-01-15 16:02:30|23296.6|23216.6|23302.6|23222.6|23302.6|23222.6|23296.6|23216.6|10
1736956960000|2025-01-15 16:02:40|23301.92|23221.92|23312.31|23232.31|23312.31|23232.31|23301.92|23221.92|10
1736956970000|2025-01-15 16:02:50|23312.79|23232.79|23316.95|23236.95|23316.95|23236.95|23312.79|23232.79|10
1736956980000|2025-01-15 16:03:00|23317.06|23237.06|23319.91|23239.91|23321|23241|23317.06|23237.06|10
1736956990000|2025-01-15 16:03:10|23320.17|23240.17|23324.19|23244.19|23324.19|23244.19|23318.79|23238.79|10
1736957000000|2025-01-15 16:03:20|23324.97|23244.97|23327.23|23247.23|23327.23|23247.23|23324.04|23244.04|10
1736957010000|2025-01-15 16:03:30|23327.54|23247.54|23332.03|23252.03|23332.03|23252.03|23327.54|23247.54|10
1736957020000|2025-01-15 16:03:40|23332.27|23252.27|23331.96|23251.96|23332.97|23252.97|23331.35|23251.35|10
1736957030000|2025-01-15 16:03:50|23331.88|23251.88|23324.19|23244.19|23331.9|23251.9|23323.72|23243.72|10
1736957040000|2025-01-15 16:04:00|23324.7|23244.7|23320.25|23240.25|23324.81|23244.81|23320.25|23240.25|10
1736957050000|2025-01-15 16:04:10|23319.18|23239.18|23329.09|23249.09|23329.09|23249.09|23319.18|23239.18|10
1736957060000|2025-01-15 16:04:20|23331.01|23251.01|23336.06|23256.06|23336.06|23256.06|23331.01|23251.01|10
1736957070000|2025-01-15 16:04:30|23336.87|23256.87|23344|23264|23344.89|23264.89|23336.84|23256.84|10
1736957080000|2025-01-15 16:04:40|23344.15|23264.15|23344.83|23264.83|23345|23265|23343.91|23263.91|10
1736957090000|2025-01-15 16:04:50|23345.48|23265.48|23347.65|23267.65|23348.18|23268.18|23345.04|23265.04|10
1736957100000|2025-01-15 16:05:00|23348.18|23268.18|23350.92|23270.92|23351.29|23271.29|23347.49|23267.49|10
1736957110000|2025-01-15 16:05:10|23350.69|23270.69|23356.06|23276.06|23356.06|23276.06|23349.98|23269.98|10
1736957120000|2025-01-15 16:05:20|23355.82|23275.82|23360.69|23280.69|23360.69|23280.69|23355.82|23275.82|10
1736957130000|2025-01-15 16:05:30|23361.32|23281.32|23364.74|23284.74|23364.74|23284.74|23361.32|23281.32|10
1736957140000|2025-01-15 16:05:40|23365.35|23285.35|23367.07|23287.07|23367.84|23287.84|23365.31|23285.31|10
1736957150000|2025-01-15 16:05:50|23367.93|23287.93|23368.38|23288.38|23368.89|23288.89|23367.58|23287.58|9
1736957160000|2025-01-15 16:06:00|23369.04|23289.04|23376.41|23296.41|23376.53|23296.53|23369.04|23289.04|10
1736957170000|2025-01-15 16:06:10|23374.07|23294.07|23375.82|23295.82|23375.82|23295.82|23373.87|23293.87|10
1736957180000|2025-01-15 16:06:20|23376.11|23296.11|23377.22|23297.22|23378.41|23298.41|23376.11|23296.11|10
1736957190000|2025-01-15 16:06:30|23377.78|23297.78|23380.48|23300.48|23381.13|23301.13|23377.78|23297.78|10
1736957200000|2025-01-15 16:06:40|23380.4|23300.4|23380.52|23300.52|23381.27|23301.27|23380.35|23300.35|10
1736957210000|2025-01-15 16:06:50|23380.11|23300.11|23380.16|23300.16|23381.2|23301.2|23380|23300|10
1736957220000|2025-01-15 16:07:00|23379.68|23299.68|23369.92|23289.92|23379.68|23299.68|23369.92|23289.92|10
1736957230000|2025-01-15 16:07:10|23371.28|23291.28|23367.15|23287.15|23371.28|23291.28|23367.15|23287.15|10
1736957240000|2025-01-15 16:07:20|23367.8|23287.8|23365.69|23285.69|23367.84|23287.84|23365.35|23285.35|10
1736957250000|2025-01-15 16:07:30|23365.67|23285.67|23368.36|23288.36|23368.97|23288.97|23365.67|23285.67|10
1736957260000|2025-01-15 16:07:40|23367.45|23287.45|23368.89|23288.89|23368.89|23288.89|23366.76|23286.76|10
1736957270000|2025-01-15 16:07:50|23369.38|23289.38|23367.26|23287.26|23369.38|23289.38|23367.26|23287.26|10
1736957280000|2025-01-15 16:08:00|23367.72|23287.72|23347.79|23267.79|23367.72|23287.72|23347.79|23267.79|10
1736957290000|2025-01-15 16:08:10|23347.48|23267.48|23337.89|23257.89|23347.48|23267.48|23337.89|23257.89|10
1736957300000|2025-01-15 16:08:20|23338.16|23258.16|23329.41|23249.41|23338.16|23258.16|23329.41|23249.41|10
1736957310000|2025-01-15 16:08:30|23331.43|23251.43|23327.09|23247.09|23333|23253|23326.95|23246.95|10
1736957320000|2025-01-15 16:08:40|23327.31|23247.31|23325.55|23245.55|23330.02|23250.02|23325.55|23245.55|10
1736957330000|2025-01-15 16:08:50|23325.21|23245.21|23322.46|23242.46|23325.21|23245.21|23319.66|23239.66|10
1736957340000|2025-01-15 16:09:00|23322.79|23242.79|23320.34|23240.34|23323.52|23243.52|23320.34|23240.34|10
1736957350000|2025-01-15 16:09:10|23320.09|23240.09|23327.77|23247.77|23328.05|23248.05|23316.33|23236.33|10
1736957360000|2025-01-15 16:09:20|23326.9|23246.9|23331.6|23251.6|23331.6|23251.6|23326.45|23246.45|10
1736957370000|2025-01-15 16:09:30|23334.79|23254.79|23339.71|23259.71|23340.62|23260.62|23334.79|23254.79|10
1736957380000|2025-01-15 16:09:40|23340.94|23260.94|23343.34|23263.34|23343.34|23263.34|23340.88|23260.88|10
1736957390000|2025-01-15 16:09:50|23344.39|23264.39|23349.54|23269.54|23349.54|23269.54|23344.39|23264.39|10
1736957400000|2025-01-15 16:10:00|23350.31|23270.31|23354.05|23274.05|23355.52|23275.52|23350.31|23270.31|10
1736957410000|2025-01-15 16:10:10|23353.79|23273.79|23356.7|23276.7|23356.86|23276.86|23352.72|23272.72|10
1736957420000|2025-01-15 16:10:20|23356.99|23276.99|23359.67|23279.67|23359.67|23279.67|23356.82|23276.82|9
1736957430000|2025-01-15 16:10:30|23360.55|23280.55|23361.35|23281.35|23361.35|23281.35|23360.2|23280.2|9
1736957440000|2025-01-15 16:10:40|23362.08|23282.08|23365.7|23285.7|23365.7|23285.7|23362.08|23282.08|10
1736957450000|2025-01-15 16:10:50|23365.19|23285.19|23365.12|23285.12|23365.62|23285.62|23364.69|23284.69|10
1736957460000|2025-01-15 16:11:00|23364.93|23284.93|23365.12|23285.12|23365.12|23285.12|23362.43|23282.43|10
1736957470000|2025-01-15 16:11:10|23365.53|23285.53|23370.79|23290.79|23370.79|23290.79|23365.53|23285.53|10
1736957480000|2025-01-15 16:11:20|23371.43|23291.43|23376.03|23296.03|23376.03|23296.03|23371.43|23291.43|10
1736957490000|2025-01-15 16:11:30|23375.75|23295.75|23376.83|23296.83|23377.86|23297.86|23375.42|23295.42|10
1736957500000|2025-01-15 16:11:40|23376.63|23296.63|23374.14|23294.14|23376.63|23296.63|23373.95|23293.95|10
1736957510000|2025-01-15 16:11:50|23374.29|23294.29|23372.38|23292.38|23374.29|23294.29|23372.36|23292.36|10
1736957520000|2025-01-15 16:12:00|23373.07|23293.07|23373.08|23293.08|23376.53|23296.53|23372.98|23292.98|10
1736957530000|2025-01-15 16:12:10|23372.08|23292.08|23370.88|23290.88|23373.04|23293.04|23369.87|23289.87|10
1736957540000|2025-01-15 16:12:20|23370.52|23290.52|23369.64|23289.64|23370.52|23290.52|23369.13|23289.13|10
1736957550000|2025-01-15 16:12:30|23369.63|23289.63|23369.1|23289.1|23369.74|23289.74|23367.87|23287.87|10
1736957560000|2025-01-15 16:12:40|23369.45|23289.45|23372.48|23292.48|23372.93|23292.93|23368.57|23288.57|10
1736957570000|2025-01-15 16:12:50|23372.07|23292.07|23372.04|23292.04|23372.4|23292.4|23371.64|23291.64|10
1736957580000|2025-01-15 16:13:00|23372.52|23292.52|23373.89|23293.89|23375.07|23295.07|23372.52|23292.52|10
1736957590000|2025-01-15 16:13:10|23373.72|23293.72|23374.11|23294.11|23374.45|23294.45|23373.53|23293.53|10
1736957600000|2025-01-15 16:13:20|23374.15|23294.15|23374.35|23294.35|23374.85|23294.85|23373.41|23293.41|10
1736957610000|2025-01-15 16:13:30|23374.25|23294.25|23373.46|23293.46|23374.67|23294.67|23372.68|23292.68|10
1736957620000|2025-01-15 16:13:40|23373.38|23293.38|23371.63|23291.63|23373.43|23293.43|23371.62|23291.62|10
1736957630000|2025-01-15 16:13:50|23371.67|23291.67|23371.04|23291.04|23371.93|23291.93|23369.93|23289.93|10
1736957640000|2025-01-15 16:14:00|23371.17|23291.17|23372.12|23292.12|23373.08|23293.08|23371.17|23291.17|10
1736957650000|2025-01-15 16:14:10|23372.04|23292.04|23369.57|23289.57|23372.04|23292.04|23369.39|23289.39|10
1736957660000|2025-01-15 16:14:20|23368.76|23288.76|23368.9|23288.9|23369.7|23289.7|23368.71|23288.71|10
1736957670000|2025-01-15 16:14:30|23368.83|23288.83|23370.17|23290.17|23370.9|23290.9|23368.83|23288.83|9
1736957680000|2025-01-15 16:14:40|23369.98|23289.98|23370.36|23290.36|23370.96|23290.96|23369.82|23289.82|10
1736957690000|2025-01-15 16:14:50|23369.94|23289.94|23370.75|23290.75|23371.02|23291.02|23369.87|23289.87|10
1736957700000|2025-01-15 16:15:00|23370.43|23290.43|23369.46|23289.46|23371.54|23291.54|23369.46|23289.46|10
1736957710000|2025-01-15 16:15:10|23369.71|23289.71|23367.8|23287.8|23370.98|23290.98|23367.8|23287.8|10
1736957720000|2025-01-15 16:15:20|23367.87|23287.87|23367.4|23287.4|23368.56|23288.56|23366.83|23286.83|10
1736957730000|2025-01-15 16:15:30|23367.81|23287.81|23370.92|23290.92|23370.97|23290.97|23367.09|23287.09|10
1736957740000|2025-01-15 16:15:40|23370.72|23290.72|23377.37|23297.37|23377.37|23297.37|23370.72|23290.72|10
1736957750000|2025-01-15 16:15:50|23378.27|23298.27|23381.48|23301.48|23382.03|23302.03|23378.27|23298.27|10
1736957760000|2025-01-15 16:16:00|23381.59|23301.59|23370.41|23290.41|23382.09|23302.09|23370.41|23290.41|10
1736957770000|2025-01-15 16:16:10|23370.27|23290.27|23362.48|23282.48|23370.27|23290.27|23362.48|23282.48|10
1736957780000|2025-01-15 16:16:20|23361.98|23281.98|23361.81|23281.81|23364.26|23284.26|23361.81|23281.81|10
1736957790000|2025-01-15 16:16:30|23359.68|23279.68|23354.22|23274.22|23359.68|23279.68|23354.22|23274.22|10
1736957800000|2025-01-15 16:16:40|23353.52|23273.52|23351.33|23271.33|23353.54|23273.54|23351.06|23271.06|10
1736957810000|2025-01-15 16:16:50|23350.54|23270.54|23349.87|23269.87|23350.57|23270.57|23349.76|23269.76|10
1736957820000|2025-01-15 16:17:00|23350.26|23270.26|23354.69|23274.69|23354.89|23274.89|23349.99|23269.99|10
1736957830000|2025-01-15 16:17:10|23354.34|23274.34|23352.68|23272.68|23354.34|23274.34|23352.68|23272.68|10
1736957840000|2025-01-15 16:17:20|23351.25|23271.25|23343.58|23263.58|23352.67|23272.67|23343.58|23263.58|10
1736957850000|2025-01-15 16:17:30|23342.81|23262.81|23335.08|23255.08|23342.81|23262.81|23335.08|23255.08|10
1736957860000|2025-01-15 16:17:40|23331.3|23251.3|23322.04|23242.04|23331.3|23251.3|23321.84|23241.84|10
1736957870000|2025-01-15 16:17:50|23322.83|23242.83|23329.7|23249.7|23329.81|23249.81|23322.83|23242.83|10
1736957880000|2025-01-15 16:18:00|23330.62|23250.62|23339.67|23259.67|23339.67|23259.67|23330.62|23250.62|10
1736957890000|2025-01-15 16:18:10|23339.3|23259.3|23338.12|23258.12|23339.3|23259.3|23337.7|23257.7|10
1736957900000|2025-01-15 16:18:20|23337.45|23257.45|23332.53|23252.53|23337.45|23257.45|23332.53|23252.53|10
1736957910000|2025-01-15 16:18:30|23332.71|23252.71|23323.22|23243.22|23332.71|23252.71|23321.19|23241.19|10
1736957920000|2025-01-15 16:18:40|23332.44|23252.44|23334.4|23254.4|23334.4|23254.4|23331.54|23251.54|10
1736957930000|2025-01-15 16:18:50|23334.93|23254.93|23336.57|23256.57|23336.57|23256.57|23334.55|23254.55|9
1736957940000|2025-01-15 16:19:00|23337.81|23257.81|23343.63|23263.63|23343.63|23263.63|23337.81|23257.81|10
1736957950000|2025-01-15 16:19:10|23343.33|23263.33|23342.34|23262.34|23343.33|23263.33|23340.48|23260.48|10
1736957960000|2025-01-15 16:19:20|23342.2|23262.2|23344.11|23264.11|23345.66|23265.66|23342.2|23262.2|10
1736957970000|2025-01-15 16:19:30|23342.26|23262.26|23331.02|23251.02|23342.26|23262.26|23330.45|23250.45|10
1736957980000|2025-01-15 16:19:40|23329.9|23249.9|23328.14|23248.14|23330.76|23250.76|23328.14|23248.14|10
1736957990000|2025-01-15 16:19:50|23328|23248|23327.82|23247.82|23328.34|23248.34|23326.98|23246.98|10
1736958000000|2025-01-15 16:20:00|23327.12|23247.12|23322.86|23242.86|23327.12|23247.12|23322.86|23242.86|9
1736958010000|2025-01-15 16:20:10|23322.51|23242.51|23315.15|23235.15|23322.51|23242.51|23315.15|23235.15|10
1736958020000|2025-01-15 16:20:20|23314.67|23234.67|23305.96|23225.96|23314.67|23234.67|23305.96|23225.96|10
1736958030000|2025-01-15 16:20:30|23302.61|23222.61|23298.36|23218.36|23302.61|23222.61|23298.36|23218.36|9
1736958040000|2025-01-15 16:20:40|23296.56|23216.56|23299.98|23219.98|23299.98|23219.98|23296.15|23216.15|10
1736958050000|2025-01-15 16:20:50|23301.16|23221.16|23305.24|23225.24|23305.24|23225.24|23301.16|23221.16|10
1736958060000|2025-01-15 16:21:00|23304.32|23224.32|23305.86|23225.86|23306.33|23226.33|23303.11|23223.11|10
1736958070000|2025-01-15 16:21:10|23305.8|23225.8|23302.03|23222.03|23305.8|23225.8|23302.03|23222.03|10
1736958080000|2025-01-15 16:21:20|23301.83|23221.83|23298.06|23218.06|23301.83|23221.83|23297.34|23217.34|10
1736958090000|2025-01-15 16:21:30|23298.34|23218.34|23299.86|23219.86|23300.61|23220.61|23298.34|23218.34|10
1736958100000|2025-01-15 16:21:40|23300.05|23220.05|23304.64|23224.64|23304.64|23224.64|23299.79|23219.79|10
1736958110000|2025-01-15 16:21:50|23306.93|23226.93|23310.91|23230.91|23310.91|23230.91|23306.76|23226.76|10
1736958120000|2025-01-15 16:22:00|23311.86|23231.86|23316.72|23236.72|23316.72|23236.72|23311.07|23231.07|10
1736958130000|2025-01-15 16:22:10|23316.95|23236.95|23324.82|23244.82|23324.96|23244.96|23316.9|23236.9|10
1736958140000|2025-01-15 16:22:20|23326.26|23246.26|23329.11|23249.11|23329.11|23249.11|23325.5|23245.5|10
1736958150000|2025-01-15 16:22:30|23331.52|23251.52|23335.12|23255.12|23335.73|23255.73|23331.52|23251.52|10
1736958160000|2025-01-15 16:22:40|23335.3|23255.3|23337.33|23257.33|23337.33|23257.33|23335.14|23255.14|8
1736958170000|2025-01-15 16:22:50|23337.25|23257.25|23347.35|23267.35|23347.62|23267.62|23337.25|23257.25|10
1736958180000|2025-01-15 16:23:00|23348.43|23268.43|23363.08|23283.08|23363.08|23283.08|23348.43|23268.43|9
1736958190000|2025-01-15 16:23:10|23362.75|23282.75|23377.16|23297.16|23377.16|23297.16|23362.75|23282.75|10
1736958200000|2025-01-15 16:23:20|23378.13|23298.13|23382.88|23302.88|23382.88|23302.88|23378.13|23298.13|10
1736958210000|2025-01-15 16:23:30|23382.7|23302.7|23378.3|23298.3|23382.7|23302.7|23374.24|23294.24|10
1736958220000|2025-01-15 16:23:40|23377.16|23297.16|23377.87|23297.87|23379.29|23299.29|23377.04|23297.04|10
1736958230000|2025-01-15 16:23:50|23377.37|23297.37|23377.56|23297.56|23378|23298|23376.3|23296.3|10
1736958240000|2025-01-15 16:24:00|23377.53|23297.53|23370.65|23290.65|23378.76|23298.76|23370.65|23290.65|10
1736958250000|2025-01-15 16:24:10|23369.04|23289.04|23370.27|23290.27|23370.27|23290.27|23368.34|23288.34|10
1736958260000|2025-01-15 16:24:20|23370.56|23290.56|23364.76|23284.76|23370.86|23290.86|23364.76|23284.76|10
1736958270000|2025-01-15 16:24:30|23364.29|23284.29|23361.04|23281.04|23364.29|23284.29|23361.04|23281.04|10
1736958280000|2025-01-15 16:24:40|23357.05|23277.05|23354.06|23274.06|23357.05|23277.05|23353.18|23273.18|10
1736958290000|2025-01-15 16:24:50|23354.05|23274.05|23356.25|23276.25|23356.94|23276.94|23354.05|23274.05|10
1736958300000|2025-01-15 16:25:00|23356.19|23276.19|23350.37|23270.37|23356.19|23276.19|23350.37|23270.37|10
1736958310000|2025-01-15 16:25:10|23350.44|23270.44|23346.08|23266.08|23350.49|23270.49|23346.08|23266.08|10
1736958320000|2025-01-15 16:25:20|23346.23|23266.23|23346.38|23266.38|23346.78|23266.78|23345.24|23265.24|10
1736958330000|2025-01-15 16:25:30|23346.3|23266.3|23349.41|23269.41|23349.41|23269.41|23345.39|23265.39|10
1736958340000|2025-01-15 16:25:40|23350.14|23270.14|23347.36|23267.36|23351.15|23271.15|23347.36|23267.36|10
1736958350000|2025-01-15 16:25:50|23347.3|23267.3|23347.59|23267.59|23347.59|23267.59|23346.3|23266.3|9
1736958360000|2025-01-15 16:26:00|23347.69|23267.69|23346.27|23266.27|23348.18|23268.18|23346.27|23266.27|10
1736958370000|2025-01-15 16:26:10|23345.41|23265.41|23346.31|23266.31|23347.29|23267.29|23345.34|23265.34|10
1736958380000|2025-01-15 16:26:20|23346.61|23266.61|23345.93|23265.93|23347.16|23267.16|23345.67|23265.67|10
1736958390000|2025-01-15 16:26:30|23346.06|23266.06|23351.72|23271.72|23351.72|23271.72|23346.02|23266.02|10
1736958400000|2025-01-15 16:26:40|23352.56|23272.56|23354.94|23274.94|23356.05|23276.05|23352.56|23272.56|10
1736958410000|2025-01-15 16:26:50|23355.24|23275.24|23356.52|23276.52|23356.94|23276.94|23355.24|23275.24|9
1736958420000|2025-01-15 16:27:00|23356.36|23276.36|23356.32|23276.32|23357.86|23277.86|23356.32|23276.32|10
1736958430000|2025-01-15 16:27:10|23355.91|23275.91|23358.26|23278.26|23359.13|23279.13|23355.43|23275.43|10
1736958440000|2025-01-15 16:27:20|23358.25|23278.25|23363.54|23283.54|23363.54|23283.54|23358.25|23278.25|10
1736958450000|2025-01-15 16:27:30|23363.53|23283.53|23364.2|23284.2|23364.2|23284.2|23362.29|23282.29|10
1736958460000|2025-01-15 16:27:40|23364.58|23284.58|23366.67|23286.67|23369.48|23289.48|23364.58|23284.58|10
1736958470000|2025-01-15 16:27:50|23366.25|23286.25|23362.54|23282.54|23366.76|23286.76|23362.54|23282.54|10
1736958480000|2025-01-15 16:28:00|23362.33|23282.33|23364.78|23284.78|23365.43|23285.43|23362.33|23282.33|10
1736958490000|2025-01-15 16:28:10|23364.63|23284.63|23360.03|23280.03|23364.63|23284.63|23359.99|23279.99|10
1736958500000|2025-01-15 16:28:20|23358.72|23278.72|23356.81|23276.81|23358.74|23278.74|23356.81|23276.81|10
1736958510000|2025-01-15 16:28:30|23356.62|23276.62|23360.03|23280.03|23360.03|23280.03|23356.62|23276.62|10
1736958520000|2025-01-15 16:28:40|23359.98|23279.98|23361.19|23281.19|23361.19|23281.19|23359.87|23279.87|10
1736958530000|2025-01-15 16:28:50|23361.12|23281.12|23360.8|23280.8|23363.35|23283.35|23360.8|23280.8|10
1736958540000|2025-01-15 16:29:00|23360.76|23280.76|23362.01|23282.01|23362.01|23282.01|23360.76|23280.76|10
1736958550000|2025-01-15 16:29:10|23362.03|23282.03|23364.1|23284.1|23364.1|23284.1|23360.9|23280.9|10
1736958560000|2025-01-15 16:29:20|23364.26|23284.26|23363.85|23283.85|23364.32|23284.32|23363.27|23283.27|10
1736958570000|2025-01-15 16:29:30|23363.46|23283.46|23362.41|23282.41|23363.74|23283.74|23362.41|23282.41|10
1736958580000|2025-01-15 16:29:40|23362.46|23282.46|23364.74|23284.74|23364.74|23284.74|23362.46|23282.46|10
1736958590000|2025-01-15 16:29:50|23365.09|23285.09|23365.61|23285.61|23365.61|23285.61|23364.74|23284.74|9
1736958600000|2025-01-15 16:30:00|23366.2|23286.2|23364.62|23284.62|23366.88|23286.88|23362.87|23282.87|10
1736958610000|2025-01-15 16:30:10|23365.57|23285.57|23361.39|23281.39|23365.57|23285.57|23361.34|23281.34|10
1736958620000|2025-01-15 16:30:20|23360.52|23280.52|23359.4|23279.4|23360.52|23280.52|23358.7|23278.7|10
1736958630000|2025-01-15 16:30:30|23359.54|23279.54|23358.3|23278.3|23359.73|23279.73|23358.28|23278.28|10
1736958640000|2025-01-15 16:30:40|23358.9|23278.9|23353.59|23273.59|23358.93|23278.93|23353.59|23273.59|10
1736958650000|2025-01-15 16:30:50|23352.67|23272.67|23345.75|23265.75|23352.67|23272.67|23345.48|23265.48|9
1736958660000|2025-01-15 16:31:00|23351.64|23271.64|23354.68|23274.68|23356.18|23276.18|23351.64|23271.64|10
1736958670000|2025-01-15 16:31:10|23353.12|23273.12|23349.27|23269.27|23353.89|23273.89|23349.27|23269.27|10
1736958680000|2025-01-15 16:31:20|23349.23|23269.23|23345.04|23265.04|23349.23|23269.23|23343.52|23263.52|10
1736958690000|2025-01-15 16:31:30|23344.59|23264.59|23339.21|23259.21|23344.6|23264.6|23339.21|23259.21|10
1736958700000|2025-01-15 16:31:40|23338.66|23258.66|23336.68|23256.68|23338.66|23258.66|23335.68|23255.68|10
1736958710000|2025-01-15 16:31:50|23336.91|23256.91|23329.98|23249.98|23336.91|23256.91|23329.98|23249.98|10
1736958720000|2025-01-15 16:32:00|23329.8|23249.8|23325.05|23245.05|23329.8|23249.8|23325.05|23245.05|9
1736958730000|2025-01-15 16:32:10|23325.01|23245.01|23321.12|23241.12|23325.2|23245.2|23321.12|23241.12|10
1736958740000|2025-01-15 16:32:20|23321.67|23241.67|23313.03|23233.03|23321.86|23241.86|23313.03|23233.03|10
1736958750000|2025-01-15 16:32:30|23311.19|23231.19|23306.91|23226.91|23311.19|23231.19|23306.57|23226.57|10
1736958760000|2025-01-15 16:32:40|23308.66|23228.66|23303.03|23223.03|23309.41|23229.41|23303.03|23223.03|10
1736958770000|2025-01-15 16:32:50|23301.82|23221.82|23298.76|23218.76|23301.82|23221.82|23298.76|23218.76|10
1736958780000|2025-01-15 16:33:00|23298.95|23218.95|23301.17|23221.17|23301.17|23221.17|23298.36|23218.36|10
1736958790000|2025-01-15 16:33:10|23301.22|23221.22|23302.24|23222.24|23302.24|23222.24|23300.5|23220.5|10
1736958800000|2025-01-15 16:33:20|23301.86|23221.86|23301.23|23221.23|23302.81|23222.81|23300.97|23220.97|10
1736958810000|2025-01-15 16:33:30|23300.97|23220.97|23305.67|23225.67|23305.67|23225.67|23300.97|23220.97|10
1736958820000|2025-01-15 16:33:40|23306.6|23226.6|23309.85|23229.85|23309.85|23229.85|23306.6|23226.6|10
1736958830000|2025-01-15 16:33:50|23310|23230|23309.61|23229.61|23310.66|23230.66|23307.91|23227.91|10
1736958840000|2025-01-15 16:34:00|23309.36|23229.36|23306.1|23226.1|23309.76|23229.76|23306.1|23226.1|10
1736958850000|2025-01-15 16:34:10|23306.22|23226.22|23307.39|23227.39|23307.59|23227.59|23306.04|23226.04|10
1736958860000|2025-01-15 16:34:20|23307.62|23227.62|23304.43|23224.43|23308.56|23228.56|23304.43|23224.43|10
1736958870000|2025-01-15 16:34:30|23304.27|23224.27|23302.12|23222.12|23304.27|23224.27|23302.12|23222.12|9
1736958880000|2025-01-15 16:34:40|23301.85|23221.85|23299.37|23219.37|23301.85|23221.85|23299.37|23219.37|10
1736958890000|2025-01-15 16:34:50|23298.68|23218.68|23295.21|23215.21|23298.68|23218.68|23295.21|23215.21|10
1736958900000|2025-01-15 16:35:00|23293.79|23213.79|23290.7|23210.7|23294.12|23214.12|23289.87|23209.87|10
1736958910000|2025-01-15 16:35:10|23292.19|23212.19|23296.3|23216.3|23296.3|23216.3|23291.99|23211.99|10
1736958920000|2025-01-15 16:35:20|23296.44|23216.44|23295.28|23215.28|23296.63|23216.63|23295.28|23215.28|10
1736958930000|2025-01-15 16:35:30|23295.11|23215.11|23292.36|23212.36|23295.11|23215.11|23291.11|23211.11|10
1736958940000|2025-01-15 16:35:40|23292.65|23212.65|23287.63|23207.63|23292.87|23212.87|23287.63|23207.63|10
1736958950000|2025-01-15 16:35:50|23287.11|23207.11|23285.61|23205.61|23287.11|23207.11|23285.61|23205.61|10
1736958960000|2025-01-15 16:36:00|23285.39|23205.39|23280.03|23200.03|23285.39|23205.39|23280.03|23200.03|10
1736958970000|2025-01-15 16:36:10|23280.83|23200.83|23285.64|23205.64|23285.64|23205.64|23280.83|23200.83|10
1736958980000|2025-01-15 16:36:20|23285.75|23205.75|23290.12|23210.12|23290.16|23210.16|23285.57|23205.57|10
1736958990000|2025-01-15 16:36:30|23291.84|23211.84|23296.45|23216.45|23296.69|23216.69|23291.44|23211.44|10
1736959000000|2025-01-15 16:36:40|23297.18|23217.18|23296.6|23216.6|23297.32|23217.32|23296.12|23216.12|10
1736959010000|2025-01-15 16:36:50|23298.13|23218.13|23298.79|23218.79|23300.81|23220.81|23297.73|23217.73|10
1736959020000|2025-01-15 16:37:00|23298.56|23218.56|23295.59|23215.59|23299.56|23219.56|23294.76|23214.76|10
1736959030000|2025-01-15 16:37:10|23296.9|23216.9|23297.25|23217.25|23298.19|23218.19|23295.89|23215.89|10
1736959040000|2025-01-15 16:37:20|23296.78|23216.78|23292.14|23212.14|23297.31|23217.31|23292.14|23212.14|10
1736959050000|2025-01-15 16:37:30|23290.64|23210.64|23292.7|23212.7|23292.7|23212.7|23290.25|23210.25|10
1736959060000|2025-01-15 16:37:40|23291.19|23211.19|23291.42|23211.42|23291.66|23211.66|23290.98|23210.98|10
1736959070000|2025-01-15 16:37:50|23290.62|23210.62|23291.69|23211.69|23291.69|23211.69|23288.5|23208.5|9
1736959080000|2025-01-15 16:38:00|23292.12|23212.12|23294.4|23214.4|23295.14|23215.14|23292.12|23212.12|10
1736959090000|2025-01-15 16:38:10|23294.47|23214.47|23299.37|23219.37|23299.37|23219.37|23294.47|23214.47|10
1736959100000|2025-01-15 16:38:20|23300.67|23220.67|23304.6|23224.6|23304.6|23224.6|23300.67|23220.67|10
1736959110000|2025-01-15 16:38:30|23307.54|23227.54|23311.88|23231.88|23311.88|23231.88|23307.53|23227.53|10
1736959120000|2025-01-15 16:38:40|23315.56|23235.56|23321.06|23241.06|23321.38|23241.38|23315.56|23235.56|10
1736959130000|2025-01-15 16:38:50|23320.29|23240.29|23324.15|23244.15|23324.34|23244.34|23320.29|23240.29|10
1736959140000|2025-01-15 16:39:00|23323.99|23243.99|23328.54|23248.54|23328.54|23248.54|23323.95|23243.95|10
1736959150000|2025-01-15 16:39:10|23328.21|23248.21|23334.02|23254.02|23334.07|23254.07|23328.21|23248.21|10
1736959160000|2025-01-15 16:39:20|23334.29|23254.29|23337.39|23257.39|23338.81|23258.81|23334.29|23254.29|9
1736959170000|2025-01-15 16:39:30|23336.89|23256.89|23336.38|23256.38|23336.92|23256.92|23336.24|23256.24|10
1736959180000|2025-01-15 16:39:40|23336.1|23256.1|23332.22|23252.22|23336.1|23256.1|23332.22|23252.22|10
1736959190000|2025-01-15 16:39:50|23331.41|23251.41|23334.61|23254.61|23334.61|23254.61|23331.41|23251.41|10
1736959200000|2025-01-15 16:40:00|23335.74|23255.74|23341.48|23261.48|23341.48|23261.48|23335.74|23255.74|10
1736959210000|2025-01-15 16:40:10|23341.53|23261.53|23345.35|23265.35|23345.82|23265.82|23341.53|23261.53|10
1736959220000|2025-01-15 16:40:20|23345.98|23265.98|23348.14|23268.14|23348.14|23268.14|23345.11|23265.11|10
1736959230000|2025-01-15 16:40:30|23347.66|23267.66|23349.92|23269.92|23349.92|23269.92|23347.42|23267.42|10
1736959240000|2025-01-15 16:40:40|23349.35|23269.35|23346.2|23266.2|23350.19|23270.19|23345.98|23265.98|10
1736959250000|2025-01-15 16:40:50|23345.71|23265.71|23344.43|23264.43|23345.71|23265.71|23343.63|23263.63|10
1736959260000|2025-01-15 16:41:00|23344.45|23264.45|23345.18|23265.18|23345.2|23265.2|23344.28|23264.28|9
1736959270000|2025-01-15 16:41:10|23345.37|23265.37|23342.53|23262.53|23345.37|23265.37|23342.52|23262.52|10
1736959280000|2025-01-15 16:41:20|23342.42|23262.42|23341.14|23261.14|23342.42|23262.42|23339.71|23259.71|10
1736959290000|2025-01-15 16:41:30|23341.05|23261.05|23332.02|23252.02|23341.05|23261.05|23332.02|23252.02|10
1736959300000|2025-01-15 16:41:40|23331.26|23251.26|23328.27|23248.27|23331.26|23251.26|23327.52|23247.52|10
1736959310000|2025-01-15 16:41:50|23328.22|23248.22|23330.68|23250.68|23330.91|23250.91|23328.22|23248.22|10
1736959320000|2025-01-15 16:42:00|23330.71|23250.71|23329.14|23249.14|23330.71|23250.71|23328.93|23248.93|10
1736959330000|2025-01-15 16:42:10|23329.12|23249.12|23329.55|23249.55|23329.7|23249.7|23327.64|23247.64|10
1736959340000|2025-01-15 16:42:20|23328.97|23248.97|23325.81|23245.81|23329.07|23249.07|23325.78|23245.78|9
1736959350000|2025-01-15 16:42:30|23326.31|23246.31|23324.68|23244.68|23326.33|23246.33|23324.68|23244.68|10
1736959360000|2025-01-15 16:42:40|23325.14|23245.14|23318.8|23238.8|23325.89|23245.89|23318.8|23238.8|10
1736959370000|2025-01-15 16:42:50|23317.52|23237.52|23322.7|23242.7|23323.18|23243.18|23316.68|23236.68|10
1736959380000|2025-01-15 16:43:00|23323.37|23243.37|23325.99|23245.99|23325.99|23245.99|23323.37|23243.37|9
1736959390000|2025-01-15 16:43:10|23325.45|23245.45|23323.81|23243.81|23325.63|23245.63|23323.81|23243.81|10
1736959400000|2025-01-15 16:43:20|23323.78|23243.78|23324.93|23244.93|23325.26|23245.26|23323.13|23243.13|10
1736959410000|2025-01-15 16:43:30|23324.96|23244.96|23327.95|23247.95|23327.95|23247.95|23324.96|23244.96|10
1736959420000|2025-01-15 16:43:40|23327.75|23247.75|23326.43|23246.43|23328.5|23248.5|23326.16|23246.16|10
1736959430000|2025-01-15 16:43:50|23326.15|23246.15|23327.17|23247.17|23327.77|23247.77|23326.15|23246.15|10
1736959440000|2025-01-15 16:44:00|23327.31|23247.31|23321.46|23241.46|23327.8|23247.8|23321.46|23241.46|10
1736959450000|2025-01-15 16:44:10|23318.68|23238.68|23314.21|23234.21|23318.68|23238.68|23314.21|23234.21|10
1736959460000|2025-01-15 16:44:20|23313.99|23233.99|23313.92|23233.92|23315.72|23235.72|23313.69|23233.69|10
1736959470000|2025-01-15 16:44:30|23313.89|23233.89|23314.02|23234.02|23314.98|23234.98|23313.89|23233.89|10
1736959480000|2025-01-15 16:44:40|23313.23|23233.23|23309.91|23229.91|23313.23|23233.23|23309.91|23229.91|10
1736959490000|2025-01-15 16:44:50|23310.17|23230.17|23314.48|23234.48|23314.62|23234.62|23309.93|23229.93|10
1736959500000|2025-01-15 16:45:00|23314.44|23234.44|23318.37|23238.37|23319.27|23239.27|23314.44|23234.44|10
1736959510000|2025-01-15 16:45:10|23319.1|23239.1|23323|23243|23323.23|23243.23|23319.1|23239.1|10
1736959520000|2025-01-15 16:45:20|23323.26|23243.26|23320.5|23240.5|23323.26|23243.26|23319.77|23239.77|10
1736959530000|2025-01-15 16:45:30|23320.88|23240.88|23316.26|23236.26|23320.88|23240.88|23315.93|23235.93|10
1736959540000|2025-01-15 16:45:40|23316.06|23236.06|23314.06|23234.06|23316.33|23236.33|23314.06|23234.06|10
1736959550000|2025-01-15 16:45:50|23312.79|23232.79|23309.48|23229.48|23313.36|23233.36|23309.48|23229.48|10
1736959560000|2025-01-15 16:46:00|23309.77|23229.77|23305.56|23225.56|23309.77|23229.77|23305.56|23225.56|10
1736959570000|2025-01-15 16:46:10|23305.38|23225.38|23290.08|23210.08|23305.49|23225.49|23290.08|23210.08|10
1736959580000|2025-01-15 16:46:20|23289.35|23209.35|23283.91|23203.91|23289.35|23209.35|23283.91|23203.91|10
1736959590000|2025-01-15 16:46:30|23283.14|23203.14|23279.34|23199.34|23283.14|23203.14|23279.34|23199.34|10
1736959600000|2025-01-15 16:46:40|23279.44|23199.44|23280.31|23200.31|23281.8|23201.8|23279.41|23199.41|10
1736959610000|2025-01-15 16:46:50|23281.47|23201.47|23281.05|23201.05|23281.49|23201.49|23279.88|23199.88|10
1736959620000|2025-01-15 16:47:00|23279.82|23199.82|23281.5|23201.5|23281.65|23201.65|23279.82|23199.82|9
1736959630000|2025-01-15 16:47:10|23281.63|23201.63|23280.59|23200.59|23282.28|23202.28|23280.59|23200.59|10
1736959640000|2025-01-15 16:47:20|23280.6|23200.6|23284.92|23204.92|23284.93|23204.93|23280.59|23200.59|10
1736959650000|2025-01-15 16:47:30|23285.39|23205.39|23285.67|23205.67|23287.49|23207.49|23285.25|23205.25|10
1736959660000|2025-01-15 16:47:40|23284.75|23204.75|23287.31|23207.31|23287.31|23207.31|23284.23|23204.23|10
1736959670000|2025-01-15 16:47:50|23288.31|23208.31|23288.26|23208.26|23288.89|23208.89|23287.75|23207.75|10
1736959680000|2025-01-15 16:48:00|23287.98|23207.98|23288.31|23208.31|23289.09|23209.09|23287.79|23207.79|10
1736959690000|2025-01-15 16:48:10|23287.62|23207.62|23287.22|23207.22|23288.39|23208.39|23286.83|23206.83|10
1736959700000|2025-01-15 16:48:20|23287.89|23207.89|23294.03|23214.03|23294.03|23214.03|23287.89|23207.89|10
1736959710000|2025-01-15 16:48:30|23294.54|23214.54|23297.21|23217.21|23297.56|23217.56|23294.54|23214.54|10
1736959720000|2025-01-15 16:48:40|23297.27|23217.27|23293.66|23213.66|23297.48|23217.48|23293.62|23213.62|9
1736959730000|2025-01-15 16:48:50|23293.05|23213.05|23292.94|23212.94|23293.69|23213.69|23290.87|23210.87|10
1736959740000|2025-01-15 16:49:00|23292.63|23212.63|23293.58|23213.58|23293.58|23213.58|23291.67|23211.67|9
1736959750000|2025-01-15 16:49:10|23293.63|23213.63|23294.13|23214.13|23295.56|23215.56|23293.63|23213.63|10
1736959760000|2025-01-15 16:49:20|23294.03|23214.03|23292.88|23212.88|23294.13|23214.13|23292.88|23212.88|10
1736959770000|2025-01-15 16:49:30|23292.91|23212.91|23294|23214|23294|23214|23292.91|23212.91|10
1736959780000|2025-01-15 16:49:40|23293.97|23213.97|23296.92|23216.92|23296.93|23216.93|23293.87|23213.87|10
1736959790000|2025-01-15 16:49:50|23298.29|23218.29|23301.39|23221.39|23301.39|23221.39|23298.29|23218.29|10
1736959800000|2025-01-15 16:50:00|23301.57|23221.57|23301.44|23221.44|23301.7|23221.7|23300.53|23220.53|9
1736959810000|2025-01-15 16:50:10|23301.87|23221.87|23309.79|23229.79|23309.79|23229.79|23301.87|23221.87|10
1736959820000|2025-01-15 16:50:20|23309.83|23229.83|23311.14|23231.14|23311.97|23231.97|23309.83|23229.83|10
1736959830000|2025-01-15 16:50:30|23311.09|23231.09|23307.95|23227.95|23311.2|23231.2|23307.91|23227.91|10
1736959840000|2025-01-15 16:50:40|23308.28|23228.28|23308.48|23228.48|23309.69|23229.69|23308.13|23228.13|10
1736959850000|2025-01-15 16:50:50|23307.7|23227.7|23305.77|23225.77|23308.21|23228.21|23305.77|23225.77|10
1736959860000|2025-01-15 16:51:00|23305.33|23225.33|23296.82|23216.82|23305.33|23225.33|23296.82|23216.82|10
1736959870000|2025-01-15 16:51:10|23296.47|23216.47|23306.75|23226.75|23306.75|23226.75|23295.42|23215.42|10
1736959880000|2025-01-15 16:51:20|23306.63|23226.63|23304.72|23224.72|23306.7|23226.7|23304.08|23224.08|10
1736959890000|2025-01-15 16:51:30|23302.91|23222.91|23308.81|23228.81|23308.81|23228.81|23302.91|23222.91|10
1736959900000|2025-01-15 16:51:40|23308.89|23228.89|23307.81|23227.81|23309.87|23229.87|23307.81|23227.81|10
1736959910000|2025-01-15 16:51:50|23308.16|23228.16|23310.06|23230.06|23311.42|23231.42|23308.16|23228.16|10
1736959920000|2025-01-15 16:52:00|23310.29|23230.29|23312.7|23232.7|23314.3|23234.3|23310.29|23230.29|10
1736959930000|2025-01-15 16:52:10|23313.05|23233.05|23302.58|23222.58|23313.05|23233.05|23302.4|23222.4|10
1736959940000|2025-01-15 16:52:20|23301.67|23221.67|23295.27|23215.27|23301.74|23221.74|23294.3|23214.3|10
1736959950000|2025-01-15 16:52:30|23295.88|23215.88|23297.68|23217.68|23297.68|23217.68|23295.44|23215.44|10
1736959960000|2025-01-15 16:52:40|23297.76|23217.76|23299.72|23219.72|23300.48|23220.48|23297.76|23217.76|10
1736959970000|2025-01-15 16:52:50|23299.24|23219.24|23301.16|23221.16|23301.19|23221.19|23299.2|23219.2|9
1736959980000|2025-01-15 16:53:00|23301.05|23221.05|23304.13|23224.13|23304.13|23224.13|23300.42|23220.42|10
1736959990000|2025-01-15 16:53:10|23304.39|23224.39|23306.48|23226.48|23308.17|23228.17|23304.39|23224.39|10
1736960000000|2025-01-15 16:53:20|23306.72|23226.72|23299.42|23219.42|23307.11|23227.11|23299.31|23219.31|10
1736960010000|2025-01-15 16:53:30|23299.15|23219.15|23288.83|23208.83|23299.15|23219.15|23288.79|23208.79|10
1736960020000|2025-01-15 16:53:40|23288.33|23208.33|23286.74|23206.74|23288.37|23208.37|23286.74|23206.74|10
1736960030000|2025-01-15 16:53:50|23286.71|23206.71|23284.66|23204.66|23286.75|23206.75|23284.63|23204.63|9
1736960040000|2025-01-15 16:54:00|23284.63|23204.63|23289.28|23209.28|23289.28|23209.28|23284.52|23204.52|10
1736960050000|2025-01-15 16:54:10|23288.72|23208.72|23289.07|23209.07|23289.07|23209.07|23286.58|23206.58|10
1736960060000|2025-01-15 16:54:20|23289.77|23209.77|23293.56|23213.56|23294.13|23214.13|23289.77|23209.77|10
1736960070000|2025-01-15 16:54:30|23294.21|23214.21|23299.9|23219.9|23299.9|23219.9|23294.18|23214.18|10
1736960080000|2025-01-15 16:54:40|23301.28|23221.28|23305.97|23225.97|23306.07|23226.07|23301.28|23221.28|10
1736960090000|2025-01-15 16:54:50|23306.1|23226.1|23306.72|23226.72|23306.72|23226.72|23305.36|23225.36|10
1736960100000|2025-01-15 16:55:00|23307.79|23227.79|23308.79|23228.79|23309.01|23229.01|23306.52|23226.52|10
1736960110000|2025-01-15 16:55:10|23308.27|23228.27|23309.86|23229.86|23310.42|23230.42|23307.38|23227.38|10
1736960120000|2025-01-15 16:55:20|23309.97|23229.97|23312.47|23232.47|23312.47|23232.47|23309.72|23229.72|10
1736960130000|2025-01-15 16:55:30|23312.34|23232.34|23313.8|23233.8|23313.8|23233.8|23311.48|23231.48|10
1736960140000|2025-01-15 16:55:40|23313.82|23233.82|23311.59|23231.59|23314.71|23234.71|23311.59|23231.59|10
1736960150000|2025-01-15 16:55:50|23312.11|23232.11|23312.12|23232.12|23312.12|23232.12|23311.34|23231.34|10
1736960160000|2025-01-15 16:56:00|23312.15|23232.15|23308.47|23228.47|23312.72|23232.72|23308.41|23228.41|10
1736960170000|2025-01-15 16:56:10|23308.41|23228.41|23309.5|23229.5|23309.62|23229.62|23307.74|23227.74|10
1736960180000|2025-01-15 16:56:20|23309.55|23229.55|23307.32|23227.32|23310.37|23230.37|23307.32|23227.32|10
1736960190000|2025-01-15 16:56:30|23306.07|23226.07|23299.23|23219.23|23306.07|23226.07|23299.23|23219.23|10
1736960200000|2025-01-15 16:56:40|23299.41|23219.41|23299.04|23219.04|23299.45|23219.45|23298.49|23218.49|10
1736960210000|2025-01-15 16:56:50|23298.45|23218.45|23294.46|23214.46|23298.69|23218.69|23294.46|23214.46|10
1736960220000|2025-01-15 16:57:00|23292.44|23212.44|23290.23|23210.23|23292.44|23212.44|23290.04|23210.04|10
1736960230000|2025-01-15 16:57:10|23290.06|23210.06|23290.81|23210.81|23292.29|23212.29|23290.06|23210.06|10
1736960240000|2025-01-15 16:57:20|23289.36|23209.36|23290.34|23210.34|23291.88|23211.88|23287.61|23207.61|10
1736960250000|2025-01-15 16:57:30|23290.1|23210.1|23289.27|23209.27|23291.39|23211.39|23289.27|23209.27|10
1736960260000|2025-01-15 16:57:40|23289.55|23209.55|23287.92|23207.92|23290.18|23210.18|23287.86|23207.86|10
1736960270000|2025-01-15 16:57:50|23289.77|23209.77|23288.52|23208.52|23289.77|23209.77|23288.46|23208.46|10
1736960280000|2025-01-15 16:58:00|23288.42|23208.42|23289.77|23209.77|23289.77|23209.77|23287.64|23207.64|10
1736960290000|2025-01-15 16:58:10|23288|23208|23285.26|23205.26|23288.81|23208.81|23285.14|23205.14|10
1736960300000|2025-01-15 16:58:20|23285.19|23205.19|23287.53|23207.53|23287.53|23207.53|23285.07|23205.07|10
1736960310000|2025-01-15 16:58:30|23288.16|23208.16|23287.49|23207.49|23288.56|23208.56|23287.49|23207.49|10
1736960320000|2025-01-15 16:58:40|23287.62|23207.62|23288.26|23208.26|23288.26|23208.26|23286.97|23206.97|10
1736960330000|2025-01-15 16:58:50|23288.6|23208.6|23287.79|23207.79|23289.31|23209.31|23287.79|23207.79|10
1736960340000|2025-01-15 16:59:00|23287.52|23207.52|23278.83|23198.83|23287.52|23207.52|23278.83|23198.83|10
1736960350000|2025-01-15 16:59:10|23277.68|23197.68|23271.04|23191.04|23277.68|23197.68|23271.04|23191.04|10
1736960360000|2025-01-15 16:59:20|23270.79|23190.79|23266.79|23186.79|23270.79|23190.79|23266.79|23186.79|10
1736960370000|2025-01-15 16:59:30|23266.27|23186.27|23264.38|23184.38|23266.32|23186.32|23264.38|23184.38|10
1736960380000|2025-01-15 16:59:40|23264.85|23184.85|23265.22|23185.22|23265.42|23185.42|23264.55|23184.55|10
1736960390000|2025-01-15 16:59:50|23265.2|23185.2|23263.64|23183.64|23265.2|23185.2|23263.64|23183.64|10
1736960400000|2025-01-15 17:00:00|23263.63|23183.63|23262.3|23182.3|23264.71|23184.71|23262.29|23182.29|10
1736960410000|2025-01-15 17:00:10|23262.15|23182.15|23260.82|23180.82|23262.15|23182.15|23260.75|23180.75|10
1736960420000|2025-01-15 17:00:20|23259.62|23179.62|23263.22|23183.22|23263.22|23183.22|23259.62|23179.62|10
1736960430000|2025-01-15 17:00:30|23264.33|23184.33|23265.21|23185.21|23267.99|23187.99|23264.33|23184.33|10
1736960440000|2025-01-15 17:00:40|23264.3|23184.3|23265.72|23185.72|23265.72|23185.72|23264.3|23184.3|9
1736960450000|2025-01-15 17:00:50|23265.46|23185.46|23265.04|23185.04|23265.67|23185.67|23262.96|23182.96|10
1736960460000|2025-01-15 17:01:00|23264.5|23184.5|23260.94|23180.94|23264.5|23184.5|23260.87|23180.87|10
1736960470000|2025-01-15 17:01:10|23261.02|23181.02|23260.37|23180.37|23261.28|23181.28|23259.9|23179.9|10
1736960480000|2025-01-15 17:01:20|23260.41|23180.41|23250.98|23170.98|23261.34|23181.34|23250.98|23170.98|10
1736960490000|2025-01-15 17:01:30|23251.58|23171.58|23252.24|23172.24|23252.45|23172.45|23250.01|23170.01|10
1736960500000|2025-01-15 17:01:40|23254.17|23174.17|23266.49|23186.49|23266.49|23186.49|23254.17|23174.17|10
1736960510000|2025-01-15 17:01:50|23267.25|23187.25|23279.47|23199.47|23279.47|23199.47|23266.53|23186.53|10
1736960520000|2025-01-15 17:02:00|23280.9|23200.9|23283.54|23203.54|23283.54|23203.54|23280.9|23200.9|10
1736960530000|2025-01-15 17:02:10|23283.8|23203.8|23285.27|23205.27|23285.27|23205.27|23283.57|23203.57|10
1736960540000|2025-01-15 17:02:20|23286.59|23206.59|23275.53|23195.53|23287.26|23207.26|23275.53|23195.53|10
1736960550000|2025-01-15 17:02:30|23275.27|23195.27|23280.49|23200.49|23280.49|23200.49|23274.72|23194.72|10
1736960560000|2025-01-15 17:02:40|23281|23201|23284.84|23204.84|23284.84|23204.84|23281|23201|10
1736960570000|2025-01-15 17:02:50|23284.69|23204.69|23288.54|23208.54|23288.54|23208.54|23284.69|23204.69|10
1736960580000|2025-01-15 17:03:00|23289.08|23209.08|23286.1|23206.1|23289.08|23209.08|23286.1|23206.1|10
1736960590000|2025-01-15 17:03:10|23286.06|23206.06|23282.07|23202.07|23286.48|23206.48|23282.07|23202.07|10
1736960600000|2025-01-15 17:03:20|23279.81|23199.81|23271.55|23191.55|23279.81|23199.81|23271.55|23191.55|10
1736960610000|2025-01-15 17:03:30|23272.64|23192.64|23271.65|23191.65|23273.13|23193.13|23271.65|23191.65|10
1736960620000|2025-01-15 17:03:40|23270.56|23190.56|23266.85|23186.85|23270.56|23190.56|23266.74|23186.74|10
1736960630000|2025-01-15 17:03:50|23266.97|23186.97|23267.78|23187.78|23267.97|23187.97|23266.08|23186.08|10
1736960640000|2025-01-15 17:04:00|23269.15|23189.15|23267.71|23187.71|23270.47|23190.47|23267.08|23187.08|10
1736960650000|2025-01-15 17:04:10|23270.52|23190.52|23276|23196|23276|23196|23270.52|23190.52|10
1736960660000|2025-01-15 17:04:20|23275.32|23195.32|23282.69|23202.69|23282.69|23202.69|23275.15|23195.15|10
1736960670000|2025-01-15 17:04:30|23283.17|23203.17|23287.99|23207.99|23287.99|23207.99|23282.67|23202.67|10
1736960680000|2025-01-15 17:04:40|23288.29|23208.29|23290.81|23210.81|23290.81|23210.81|23288.29|23208.29|10
1736960690000|2025-01-15 17:04:50|23290.58|23210.58|23293.35|23213.35|23293.41|23213.41|23289.29|23209.29|10
1736960700000|2025-01-15 17:05:00|23292.7|23212.7|23288|23208|23292.7|23212.7|23287.34|23207.34|10
1736960710000|2025-01-15 17:05:10|23287.61|23207.61|23288.21|23208.21|23288.58|23208.58|23287.15|23207.15|10
1736960720000|2025-01-15 17:05:20|23288.25|23208.25|23289.97|23209.97|23290.81|23210.81|23288.25|23208.25|10
1736960730000|2025-01-15 17:05:30|23288.88|23208.88|23295.24|23215.24|23295.24|23215.24|23287.34|23207.34|10
1736960740000|2025-01-15 17:05:40|23297.27|23217.27|23300.63|23220.63|23300.63|23220.63|23296.4|23216.4|10
1736960750000|2025-01-15 17:05:50|23298.74|23218.74|23299.26|23219.26|23299.8|23219.8|23298.74|23218.74|9
1736960760000|2025-01-15 17:06:00|23298.99|23218.99|23298.53|23218.53|23299.18|23219.18|23298.23|23218.23|10
1736960770000|2025-01-15 17:06:10|23298.18|23218.18|23296.9|23216.9|23298.18|23218.18|23296.9|23216.9|9
1736960780000|2025-01-15 17:06:20|23296.88|23216.88|23298.45|23218.45|23298.9|23218.9|23296.78|23216.78|9
1736960790000|2025-01-15 17:06:30|23298.05|23218.05|23300.01|23220.01|23300.55|23220.55|23298.05|23218.05|9
1736960800000|2025-01-15 17:06:40|23300.32|23220.32|23306.6|23226.6|23306.6|23226.6|23300.32|23220.32|10
1736960810000|2025-01-15 17:06:50|23308.57|23228.57|23310.2|23230.2|23312.28|23232.28|23308.25|23228.25|10
1736960820000|2025-01-15 17:07:00|23309.89|23229.89|23316.54|23236.54|23316.64|23236.64|23309.89|23229.89|10
1736960830000|2025-01-15 17:07:10|23316.4|23236.4|23308.92|23228.92|23316.51|23236.51|23308.92|23228.92|10
1736960840000|2025-01-15 17:07:20|23308.5|23228.5|23306.34|23226.34|23308.66|23228.66|23306.16|23226.16|10
1736960850000|2025-01-15 17:07:30|23306.41|23226.41|23304.31|23224.31|23306.47|23226.47|23303.9|23223.9|10
1736960860000|2025-01-15 17:07:40|23304.89|23224.89|23302.64|23222.64|23305.53|23225.53|23302.64|23222.64|10
1736960870000|2025-01-15 17:07:50|23302.7|23222.7|23300.41|23220.41|23302.7|23222.7|23300.41|23220.41|9
1736960880000|2025-01-15 17:08:00|23300.54|23220.54|23299.75|23219.75|23300.95|23220.95|23299.75|23219.75|10
1736960890000|2025-01-15 17:08:10|23299.38|23219.38|23300.74|23220.74|23300.74|23220.74|23298.97|23218.97|8
1736960900000|2025-01-15 17:08:20|23300.32|23220.32|23295.06|23215.06|23300.32|23220.32|23295.06|23215.06|10
1736960910000|2025-01-15 17:08:30|23295.3|23215.3|23292.1|23212.1|23295.4|23215.4|23292.1|23212.1|10
1736960920000|2025-01-15 17:08:40|23291.96|23211.96|23291.63|23211.63|23292.37|23212.37|23291.63|23211.63|10
1736960930000|2025-01-15 17:08:50|23291.92|23211.92|23294.96|23214.96|23296.04|23216.04|23291.92|23211.92|10
1736960940000|2025-01-15 17:09:00|23294.63|23214.63|23297.75|23217.75|23297.91|23217.91|23294.63|23214.63|10
1736960950000|2025-01-15 17:09:10|23297.72|23217.72|23295.73|23215.73|23298.03|23218.03|23295.69|23215.69|10
1736960960000|2025-01-15 17:09:20|23295.87|23215.87|23294.62|23214.62|23295.88|23215.88|23294.62|23214.62|10
1736960970000|2025-01-15 17:09:30|23294.49|23214.49|23291.99|23211.99|23294.66|23214.66|23291.99|23211.99|10
1736960980000|2025-01-15 17:09:40|23292.66|23212.66|23294.24|23214.24|23294.24|23214.24|23292.66|23212.66|10
1736960990000|2025-01-15 17:09:50|23294.61|23214.61|23301.71|23221.71|23301.71|23221.71|23294.61|23214.61|10
1736961000000|2025-01-15 17:10:00|23301.86|23221.86|23301.79|23221.79|23302.11|23222.11|23301.07|23221.07|10
1736961010000|2025-01-15 17:10:10|23301.91|23221.91|23304.72|23224.72|23304.72|23224.72|23301.91|23221.91|10
1736961020000|2025-01-15 17:10:20|23304.61|23224.61|23306.41|23226.41|23306.41|23226.41|23304.61|23224.61|10
1736961030000|2025-01-15 17:10:30|23306.1|23226.1|23302.46|23222.46|23306.27|23226.27|23302.46|23222.46|10
1736961040000|2025-01-15 17:10:40|23302.75|23222.75|23301.05|23221.05|23302.75|23222.75|23301.05|23221.05|10
1736961050000|2025-01-15 17:10:50|23301.09|23221.09|23297.46|23217.46|23301.45|23221.45|23297.46|23217.46|10
1736961060000|2025-01-15 17:11:00|23297.66|23217.66|23293.2|23213.2|23298.07|23218.07|23293.2|23213.2|10
1736961070000|2025-01-15 17:11:10|23292.91|23212.91|23292.76|23212.76|23293.55|23213.55|23291.48|23211.48|10
1736961080000|2025-01-15 17:11:20|23292.8|23212.8|23290.94|23210.94|23292.8|23212.8|23290.94|23210.94|8
1736961090000|2025-01-15 17:11:30|23290.5|23210.5|23288.74|23208.74|23290.5|23210.5|23287.55|23207.55|10
1736961100000|2025-01-15 17:11:40|23289.81|23209.81|23289.36|23209.36|23289.81|23209.81|23288.89|23208.89|10
1736961110000|2025-01-15 17:11:50|23289.48|23209.48|23292.14|23212.14|23292.14|23212.14|23289.48|23209.48|10
1736961120000|2025-01-15 17:12:00|23292.48|23212.48|23297.9|23217.9|23297.9|23217.9|23292.48|23212.48|10
1736961130000|2025-01-15 17:12:10|23298.12|23218.12|23299.78|23219.78|23299.88|23219.88|23297.59|23217.59|10
1736961140000|2025-01-15 17:12:20|23299.62|23219.62|23303.05|23223.05|23303.05|23223.05|23299.59|23219.59|9
1736961150000|2025-01-15 17:12:30|23302.73|23222.73|23307.56|23227.56|23307.56|23227.56|23302.64|23222.64|10
1736961160000|2025-01-15 17:12:40|23307.1|23227.1|23311.03|23231.03|23311.03|23231.03|23307.1|23227.1|10
1736961170000|2025-01-15 17:12:50|23310.15|23230.15|23310.67|23230.67|23310.67|23230.67|23308.83|23228.83|10
1736961180000|2025-01-15 17:13:00|23310.38|23230.38|23308.25|23228.25|23310.38|23230.38|23308.03|23228.03|10
1736961190000|2025-01-15 17:13:10|23308.37|23228.37|23309.98|23229.98|23309.99|23229.99|23308.3|23228.3|10
1736961200000|2025-01-15 17:13:20|23310.33|23230.33|23311.48|23231.48|23311.76|23231.76|23310.33|23230.33|9
1736961210000|2025-01-15 17:13:30|23311.14|23231.14|23311.37|23231.37|23312.11|23232.11|23311.07|23231.07|10
1736961220000|2025-01-15 17:13:40|23311.31|23231.31|23316.65|23236.65|23316.65|23236.65|23311.31|23231.31|10
1736961230000|2025-01-15 17:13:50|23317.11|23237.11|23319.35|23239.35|23319.35|23239.35|23317.11|23237.11|10
1736961240000|2025-01-15 17:14:00|23320.72|23240.72|23321.92|23241.92|23322.25|23242.25|23320.61|23240.61|10
1736961250000|2025-01-15 17:14:10|23323.37|23243.37|23322.57|23242.57|23324.81|23244.81|23322.57|23242.57|10
1736961260000|2025-01-15 17:14:20|23322.29|23242.29|23322.76|23242.76|23323.14|23243.14|23322.29|23242.29|10
1736961270000|2025-01-15 17:14:30|23322.85|23242.85|23320.81|23240.81|23322.85|23242.85|23320.81|23240.81|10
1736961280000|2025-01-15 17:14:40|23321.99|23241.99|23322.69|23242.69|23322.89|23242.89|23321.99|23241.99|9
1736961290000|2025-01-15 17:14:50|23322.26|23242.26|23322.45|23242.45|23322.77|23242.77|23322.16|23242.16|9
1736961300000|2025-01-15 17:15:00|23321.68|23241.68|23322.26|23242.26|23322.41|23242.41|23321.68|23241.68|10
1736961310000|2025-01-15 17:15:10|23322.3|23242.3|23320.77|23240.77|23323.41|23243.41|23320.77|23240.77|10
1736961320000|2025-01-15 17:15:20|23320.6|23240.6|23320.23|23240.23|23320.78|23240.78|23320.23|23240.23|10
1736961330000|2025-01-15 17:15:30|23319.26|23239.26|23317.66|23237.66|23320.18|23240.18|23317.66|23237.66|10
1736961340000|2025-01-15 17:15:40|23317.74|23237.74|23315.79|23235.79|23318.3|23238.3|23315.79|23235.79|10
1736961350000|2025-01-15 17:15:50|23315.5|23235.5|23312.46|23232.46|23315.5|23235.5|23312.46|23232.46|10
1736961360000|2025-01-15 17:16:00|23312.38|23232.38|23312.78|23232.78|23312.78|23232.78|23311.53|23231.53|10
1736961370000|2025-01-15 17:16:10|23312.46|23232.46|23315.03|23235.03|23317.19|23237.19|23312.13|23232.13|10
1736961380000|2025-01-15 17:16:20|23315.13|23235.13|23313.67|23233.67|23315.13|23235.13|23313.67|23233.67|10
1736961390000|2025-01-15 17:16:30|23313.75|23233.75|23313.23|23233.23|23315.98|23235.98|23313.23|23233.23|10
1736961400000|2025-01-15 17:16:40|23313.62|23233.62|23316.59|23236.59|23316.59|23236.59|23313.62|23233.62|10
1736961410000|2025-01-15 17:16:50|23317.42|23237.42|23317.83|23237.83|23320.23|23240.23|23317.29|23237.29|10
1736961420000|2025-01-15 17:17:00|23317.35|23237.35|23316.61|23236.61|23317.35|23237.35|23315.98|23235.98|9
1736961430000|2025-01-15 17:17:10|23316.9|23236.9|23317.27|23237.27|23317.52|23237.52|23316.9|23236.9|10
1736961440000|2025-01-15 17:17:20|23316.86|23236.86|23311.75|23231.75|23316.86|23236.86|23311.75|23231.75|10
1736961450000|2025-01-15 17:17:30|23311.82|23231.82|23310.31|23230.31|23311.82|23231.82|23309.97|23229.97|10
1736961460000|2025-01-15 17:17:40|23310.29|23230.29|23312.51|23232.51|23312.51|23232.51|23310.29|23230.29|10
1736961470000|2025-01-15 17:17:50|23313.28|23233.28|23310.61|23230.61|23313.42|23233.42|23310.61|23230.61|10
1736961480000|2025-01-15 17:18:00|23310.57|23230.57|23310.55|23230.55|23310.57|23230.57|23309.7|23229.7|10
1736961490000|2025-01-15 17:18:10|23313.41|23233.41|23315.63|23235.63|23316.32|23236.32|23313.41|23233.41|10
1736961500000|2025-01-15 17:18:20|23315.52|23235.52|23311.76|23231.76|23315.52|23235.52|23311.38|23231.38|9
1736961510000|2025-01-15 17:18:30|23311.32|23231.32|23310.69|23230.69|23312.87|23232.87|23310.69|23230.69|10
1736961520000|2025-01-15 17:18:40|23310.7|23230.7|23310.85|23230.85|23311.16|23231.16|23310.5|23230.5|9
1736961530000|2025-01-15 17:18:50|23310.87|23230.87|23310.74|23230.74|23311.11|23231.11|23310.48|23230.48|9
1736961540000|2025-01-15 17:19:00|23310.6|23230.6|23311.1|23231.1|23311.38|23231.38|23310.31|23230.31|10
1736961550000|2025-01-15 17:19:10|23310.99|23230.99|23307.49|23227.49|23311.03|23231.03|23307.49|23227.49|10
1736961560000|2025-01-15 17:19:20|23306.54|23226.54|23305.35|23225.35|23306.54|23226.54|23304.03|23224.03|10
1736961570000|2025-01-15 17:19:30|23305.72|23225.72|23304.58|23224.58|23306.39|23226.39|23304.58|23224.58|10
1736961580000|2025-01-15 17:19:40|23304.75|23224.75|23306.24|23226.24|23306.24|23226.24|23304.75|23224.75|10
1736961590000|2025-01-15 17:19:50|23306.79|23226.79|23306.96|23226.96|23307.67|23227.67|23306.79|23226.79|10
1736961600000|2025-01-15 17:20:00|23306.84|23226.84|23302.55|23222.55|23306.84|23226.84|23302.15|23222.15|9
1736961610000|2025-01-15 17:20:10|23302.57|23222.57|23300.63|23220.63|23302.83|23222.83|23299.97|23219.97|9
1736961620000|2025-01-15 17:20:20|23300.35|23220.35|23300.42|23220.42|23301.69|23221.69|23300.12|23220.12|10
1736961630000|2025-01-15 17:20:30|23300.11|23220.11|23303.47|23223.47|23304.13|23224.13|23300.09|23220.09|10
1736961640000|2025-01-15 17:20:40|23304.22|23224.22|23309.5|23229.5|23309.82|23229.82|23304.22|23224.22|10
1736961650000|2025-01-15 17:20:50|23309.64|23229.64|23308.78|23228.78|23309.64|23229.64|23308.59|23228.59|10
1736961660000|2025-01-15 17:21:00|23308.79|23228.79|23306.84|23226.84|23308.79|23228.79|23306.65|23226.65|9
1736961670000|2025-01-15 17:21:10|23306.88|23226.88|23308.39|23228.39|23309.08|23229.08|23306.88|23226.88|10
1736961680000|2025-01-15 17:21:20|23308.24|23228.24|23306.57|23226.57|23308.24|23228.24|23305.62|23225.62|10
1736961690000|2025-01-15 17:21:30|23306.5|23226.5|23308.62|23228.62|23308.62|23228.62|23305.51|23225.51|10
1736961700000|2025-01-15 17:21:40|23309.26|23229.26|23304.61|23224.61|23309.26|23229.26|23304.61|23224.61|10
1736961710000|2025-01-15 17:21:50|23304.48|23224.48|23299.11|23219.11|23304.48|23224.48|23299.11|23219.11|10
1736961720000|2025-01-15 17:22:00|23298.92|23218.92|23295.51|23215.51|23298.92|23218.92|23295.22|23215.22|10
1736961730000|2025-01-15 17:22:10|23295.3|23215.3|23288.41|23208.41|23295.3|23215.3|23288.41|23208.41|9
1736961740000|2025-01-15 17:22:20|23287.08|23207.08|23283.19|23203.19|23287.08|23207.08|23282.5|23202.5|10
1736961750000|2025-01-15 17:22:30|23283.23|23203.23|23278.74|23198.74|23283.23|23203.23|23277.51|23197.51|10
1736961760000|2025-01-15 17:22:40|23278.87|23198.87|23280.93|23200.93|23281.01|23201.01|23278.87|23198.87|9
1736961770000|2025-01-15 17:22:50|23279.81|23199.81|23279.27|23199.27|23280.69|23200.69|23279.27|23199.27|10
1736961780000|2025-01-15 17:23:00|23279.74|23199.74|23281.77|23201.77|23282.24|23202.24|23279.74|23199.74|10
1736961790000|2025-01-15 17:23:10|23280.4|23200.4|23279.62|23199.62|23281.44|23201.44|23279.48|23199.48|10
1736961800000|2025-01-15 17:23:20|23279.03|23199.03|23280.05|23200.05|23280.84|23200.84|23278.54|23198.54|10
1736961810000|2025-01-15 17:23:30|23279.52|23199.52|23278.88|23198.88|23280.2|23200.2|23278.88|23198.88|10
1736961820000|2025-01-15 17:23:40|23278.61|23198.61|23275.1|23195.1|23278.61|23198.61|23275.1|23195.1|10
1736961830000|2025-01-15 17:23:50|23274.89|23194.89|23271.43|23191.43|23275.03|23195.03|23271.43|23191.43|10
1736961840000|2025-01-15 17:24:00|23271.16|23191.16|23276.45|23196.45|23276.45|23196.45|23271.01|23191.01|10
1736961850000|2025-01-15 17:24:10|23277.08|23197.08|23282.3|23202.3|23282.66|23202.66|23276.92|23196.92|10
1736961860000|2025-01-15 17:24:20|23282.38|23202.38|23288.69|23208.69|23288.69|23208.69|23282.38|23202.38|10
1736961870000|2025-01-15 17:24:30|23289.19|23209.19|23286.79|23206.79|23289.25|23209.25|23286.79|23206.79|9
1736961880000|2025-01-15 17:24:40|23286.74|23206.74|23289.96|23209.96|23289.96|23209.96|23285.73|23205.73|10
1736961890000|2025-01-15 17:24:50|23289.69|23209.69|23285.62|23205.62|23289.69|23209.69|23285.31|23205.31|10
1736961900000|2025-01-15 17:25:00|23285.71|23205.71|23289.69|23209.69|23289.69|23209.69|23285.71|23205.71|10
1736961910000|2025-01-15 17:25:10|23290.58|23210.58|23293.06|23213.06|23293.06|23213.06|23290.58|23210.58|10
1736961920000|2025-01-15 17:25:20|23292.86|23212.86|23292.37|23212.37|23292.86|23212.86|23292|23212|10
1736961930000|2025-01-15 17:25:30|23292.68|23212.68|23293.95|23213.95|23294.28|23214.28|23291.87|23211.87|10
1736961940000|2025-01-15 17:25:40|23293.63|23213.63|23291.79|23211.79|23293.63|23213.63|23291.77|23211.77|10
1736961950000|2025-01-15 17:25:50|23291.9|23211.9|23290.87|23210.87|23291.9|23211.9|23290.87|23210.87|9
1736961960000|2025-01-15 17:26:00|23291.31|23211.31|23290.59|23210.59|23292.38|23212.38|23290.54|23210.54|9
1736961970000|2025-01-15 17:26:10|23290.49|23210.49|23289.74|23209.74|23290.49|23210.49|23289.02|23209.02|10
1736961980000|2025-01-15 17:26:20|23289.76|23209.76|23288.39|23208.39|23289.76|23209.76|23288.35|23208.35|10
1736961990000|2025-01-15 17:26:30|23287.04|23207.04|23289.49|23209.49|23290.5|23210.5|23286.53|23206.53|10
1736962000000|2025-01-15 17:26:40|23288.78|23208.78|23286.9|23206.9|23290.46|23210.46|23286.89|23206.89|10
1736962010000|2025-01-15 17:26:50|23286.91|23206.91|23287.99|23207.99|23288.15|23208.15|23285.92|23205.92|10
1736962020000|2025-01-15 17:27:00|23287.78|23207.78|23303.19|23223.19|23303.19|23223.19|23287.78|23207.78|9
1736962030000|2025-01-15 17:27:10|23303.39|23223.39|23304.05|23224.05|23304.05|23224.05|23303.1|23223.1|9
1736962040000|2025-01-15 17:27:20|23304.11|23224.11|23303.2|23223.2|23304.11|23224.11|23302.75|23222.75|10
1736962050000|2025-01-15 17:27:30|23302.72|23222.72|23298.65|23218.65|23302.72|23222.72|23298.5|23218.5|10
1736962060000|2025-01-15 17:27:40|23298.41|23218.41|23298.05|23218.05|23298.41|23218.41|23297.25|23217.25|10
1736962070000|2025-01-15 17:27:50|23298.34|23218.34|23297.59|23217.59|23299.1|23219.1|23296.91|23216.91|10
1736962080000|2025-01-15 17:28:00|23297.41|23217.41|23298.2|23218.2|23298.2|23218.2|23296.3|23216.3|10
1736962090000|2025-01-15 17:28:10|23298.96|23218.96|23302.39|23222.39|23302.39|23222.39|23298.96|23218.96|10
1736962100000|2025-01-15 17:28:20|23302.35|23222.35|23304.09|23224.09|23304.09|23224.09|23302.35|23222.35|10
1736962110000|2025-01-15 17:28:30|23303.77|23223.77|23303.54|23223.54|23304.61|23224.61|23303.42|23223.42|10
1736962120000|2025-01-15 17:28:40|23303.83|23223.83|23307.34|23227.34|23307.34|23227.34|23303.83|23223.83|9
1736962130000|2025-01-15 17:28:50|23307.39|23227.39|23307.97|23227.97|23309.17|23229.17|23307.39|23227.39|10
1736962140000|2025-01-15 17:29:00|23307.99|23227.99|23302.43|23222.43|23307.99|23227.99|23302.43|23222.43|10
1736962150000|2025-01-15 17:29:10|23302.4|23222.4|23304.94|23224.94|23304.94|23224.94|23302.4|23222.4|10
1736962160000|2025-01-15 17:29:20|23305.54|23225.54|23305.44|23225.44|23306.23|23226.23|23305.44|23225.44|10
1736962170000|2025-01-15 17:29:30|23304.72|23224.72|23303.42|23223.42|23304.89|23224.89|23303.1|23223.1|10
1736962180000|2025-01-15 17:29:40|23303.51|23223.51|23302.16|23222.16|23303.51|23223.51|23301.46|23221.46|10
1736962190000|2025-01-15 17:29:50|23301.56|23221.56|23300.23|23220.23|23301.56|23221.56|23300.14|23220.14|10
1736962200000|2025-01-15 17:30:00|23301.31|23221.31|23301.14|23221.14|23302.75|23222.75|23300.62|23220.62|10
1736962210000|2025-01-15 17:30:10|23301.66|23221.66|23298.98|23218.98|23301.89|23221.89|23298.98|23218.98|10
1736962220000|2025-01-15 17:30:20|23298.88|23218.88|23294.91|23214.91|23298.93|23218.93|23294.91|23214.91|10
1736962230000|2025-01-15 17:30:30|23294.84|23214.84|23296.94|23216.94|23296.98|23216.98|23294.8|23214.8|10
1736962240000|2025-01-15 17:30:40|23295.86|23215.86|23296.51|23216.51|23297.39|23217.39|23295.02|23215.02|10
1736962250000|2025-01-15 17:30:50|23295.74|23215.74|23290.46|23210.46|23295.74|23215.74|23290.46|23210.46|10
1736962260000|2025-01-15 17:31:00|23289.47|23209.47|23288.85|23208.85|23289.47|23209.47|23287.86|23207.86|10
1736962270000|2025-01-15 17:31:10|23289.68|23209.68|23289.89|23209.89|23290.71|23210.71|23289.68|23209.68|10
1736962280000|2025-01-15 17:31:20|23290.66|23210.66|23294.44|23214.44|23294.82|23214.82|23290.66|23210.66|10
1736962290000|2025-01-15 17:31:30|23294.16|23214.16|23294.59|23214.59|23294.59|23214.59|23293.91|23213.91|9
1736962300000|2025-01-15 17:31:40|23295.75|23215.75|23300.17|23220.17|23300.17|23220.17|23295.75|23215.75|10
1736962310000|2025-01-15 17:31:50|23301.04|23221.04|23306.15|23226.15|23306.33|23226.33|23301.04|23221.04|10
1736962320000|2025-01-15 17:32:00|23306.25|23226.25|23313.42|23233.42|23313.8|23233.8|23306.25|23226.25|9
1736962330000|2025-01-15 17:32:10|23314.69|23234.69|23322.64|23242.64|23322.64|23242.64|23314.69|23234.69|10
1736962340000|2025-01-15 17:32:20|23323.02|23243.02|23320.19|23240.19|23323.39|23243.39|23320.19|23240.19|10
1736962350000|2025-01-15 17:32:30|23319.72|23239.72|23320.99|23240.99|23321.13|23241.13|23319.53|23239.53|10
1736962360000|2025-01-15 17:32:40|23321.13|23241.13|23320.8|23240.8|23321.39|23241.39|23320.78|23240.78|10
1736962370000|2025-01-15 17:32:50|23320.91|23240.91|23321.86|23241.86|23321.86|23241.86|23320.91|23240.91|9
1736962380000|2025-01-15 17:33:00|23321.95|23241.95|23325.63|23245.63|23325.63|23245.63|23321.86|23241.86|10
1736962390000|2025-01-15 17:33:10|23326.62|23246.62|23334.58|23254.58|23334.58|23254.58|23326.62|23246.62|10
1736962400000|2025-01-15 17:33:20|23334.68|23254.68|23333.02|23253.02|23335.48|23255.48|23331.98|23251.98|10
1736962410000|2025-01-15 17:33:30|23333.87|23253.87|23336.04|23256.04|23336.04|23256.04|23333.87|23253.87|10
1736962420000|2025-01-15 17:33:40|23335.09|23255.09|23331.88|23251.88|23335.09|23255.09|23331.86|23251.86|10
1736962430000|2025-01-15 17:33:50|23332.06|23252.06|23330.93|23250.93|23333.18|23253.18|23330.61|23250.61|9
1736962440000|2025-01-15 17:34:00|23331.21|23251.21|23334.32|23254.32|23334.32|23254.32|23330.74|23250.74|10
1736962450000|2025-01-15 17:34:10|23332.88|23252.88|23332.16|23252.16|23333.08|23253.08|23332.16|23252.16|10
1736962460000|2025-01-15 17:34:20|23331.56|23251.56|23332.17|23252.17|23332.17|23252.17|23330.79|23250.79|10
1736962470000|2025-01-15 17:34:30|23332.02|23252.02|23333.08|23253.08|23333.08|23253.08|23331.61|23251.61|10
1736962480000|2025-01-15 17:34:40|23333.4|23253.4|23330.87|23250.87|23333.81|23253.81|23330.87|23250.87|9
1736962490000|2025-01-15 17:34:50|23330.69|23250.69|23331.06|23251.06|23331.76|23251.76|23330.69|23250.69|10
1736962500000|2025-01-15 17:35:00|23330.87|23250.87|23331.36|23251.36|23332.12|23252.12|23330.76|23250.76|9
1736962510000|2025-01-15 17:35:10|23331.39|23251.39|23330.23|23250.23|23332.64|23252.64|23329.83|23249.83|10
1736962520000|2025-01-15 17:35:20|23330.6|23250.6|23330.63|23250.63|23330.91|23250.91|23330.54|23250.54|8
1736962530000|2025-01-15 17:35:30|23330.26|23250.26|23331.34|23251.34|23331.34|23251.34|23330.19|23250.19|10
1736962540000|2025-01-15 17:35:40|23331.36|23251.36|23332.32|23252.32|23332.59|23252.59|23330.81|23250.81|10
1736962550000|2025-01-15 17:35:50|23332.17|23252.17|23331.63|23251.63|23332.27|23252.27|23331.28|23251.28|9
1736962560000|2025-01-15 17:36:00|23330.93|23250.93|23331.78|23251.78|23331.78|23251.78|23330.19|23250.19|10
1736962570000|2025-01-15 17:36:10|23331.75|23251.75|23333.06|23253.06|23333.06|23253.06|23331.54|23251.54|9
1736962580000|2025-01-15 17:36:20|23333.31|23253.31|23337.81|23257.81|23338.19|23258.19|23333.31|23253.31|10
1736962590000|2025-01-15 17:36:30|23337.57|23257.57|23336.23|23256.23|23338.76|23258.76|23335.28|23255.28|10
1736962600000|2025-01-15 17:36:40|23336.45|23256.45|23335.71|23255.71|23336.45|23256.45|23335.35|23255.35|10
1736962610000|2025-01-15 17:36:50|23335.92|23255.92|23336.57|23256.57|23336.8|23256.8|23335.71|23255.71|10
1736962620000|2025-01-15 17:37:00|23337.03|23257.03|23340.9|23260.9|23340.9|23260.9|23337.03|23257.03|10
1736962630000|2025-01-15 17:37:10|23341.24|23261.24|23342.3|23262.3|23342.3|23262.3|23340.5|23260.5|10
1736962640000|2025-01-15 17:37:20|23341.67|23261.67|23340.5|23260.5|23341.76|23261.76|23340.45|23260.45|9
1736962650000|2025-01-15 17:37:30|23341.02|23261.02|23341.23|23261.23|23341.23|23261.23|23340.48|23260.48|10
1736962660000|2025-01-15 17:37:40|23341.22|23261.22|23338.54|23258.54|23341.22|23261.22|23338.54|23258.54|10
1736962670000|2025-01-15 17:37:50|23338.34|23258.34|23338.43|23258.43|23340.69|23260.69|23338.33|23258.33|10
1736962680000|2025-01-15 17:38:00|23336.2|23256.2|23335.49|23255.49|23337.09|23257.09|23335.22|23255.22|10
1736962690000|2025-01-15 17:38:10|23334.55|23254.55|23335.55|23255.55|23335.77|23255.77|23333.74|23253.74|10
1736962700000|2025-01-15 17:38:20|23336.02|23256.02|23332.88|23252.88|23336.02|23256.02|23332.34|23252.34|9
1736962710000|2025-01-15 17:38:30|23332.9|23252.9|23335.92|23255.92|23336.18|23256.18|23332.9|23252.9|10
1736962720000|2025-01-15 17:38:40|23335.86|23255.86|23333.28|23253.28|23335.86|23255.86|23333.27|23253.27|10
1736962730000|2025-01-15 17:38:50|23333.15|23253.15|23333.99|23253.99|23334.09|23254.09|23332.82|23252.82|10
1736962740000|2025-01-15 17:39:00|23334.52|23254.52|23328.11|23248.11|23334.53|23254.53|23325.42|23245.42|10
1736962750000|2025-01-15 17:39:10|23327.72|23247.72|23324.85|23244.85|23327.72|23247.72|23324.85|23244.85|10
1736962760000|2025-01-15 17:39:20|23324.05|23244.05|23314.08|23234.08|23324.05|23244.05|23314.08|23234.08|10
1736962770000|2025-01-15 17:39:30|23314.46|23234.46|23314.59|23234.59|23315.65|23235.65|23313.78|23233.78|10
1736962780000|2025-01-15 17:39:40|23314.78|23234.78|23315.43|23235.43|23315.54|23235.54|23314.37|23234.37|9
1736962790000|2025-01-15 17:39:50|23312.71|23232.71|23315.22|23235.22|23315.28|23235.28|23312.71|23232.71|8
1736962800000|2025-01-15 17:40:00|23315.25|23235.25|23314.55|23234.55|23315.43|23235.43|23313.89|23233.89|10
1736962810000|2025-01-15 17:40:10|23314.48|23234.48|23318|23238|23318|23238|23314.48|23234.48|10
1736962820000|2025-01-15 17:40:20|23318.28|23238.28|23317.81|23237.81|23318.28|23238.28|23317.81|23237.81|9
1736962830000|2025-01-15 17:40:30|23317.16|23237.16|23317.48|23237.48|23318.27|23238.27|23317.16|23237.16|9
1736962840000|2025-01-15 17:40:40|23317.52|23237.52|23315.23|23235.23|23317.52|23237.52|23314.75|23234.75|9
1736962850000|2025-01-15 17:40:50|23315.14|23235.14|23317.27|23237.27|23317.27|23237.27|23315.12|23235.12|10
1736962860000|2025-01-15 17:41:00|23316.87|23236.87|23319.01|23239.01|23319.01|23239.01|23316.24|23236.24|10
1736962870000|2025-01-15 17:41:10|23319.32|23239.32|23319.5|23239.5|23320.34|23240.34|23319.32|23239.32|9
1736962880000|2025-01-15 17:41:20|23319.6|23239.6|23319.17|23239.17|23319.6|23239.6|23318.55|23238.55|10
1736962890000|2025-01-15 17:41:30|23318.64|23238.64|23317.58|23237.58|23318.64|23238.64|23315.35|23235.35|10
1736962900000|2025-01-15 17:41:40|23317.39|23237.39|23316.87|23236.87|23317.39|23237.39|23316.71|23236.71|10
1736962910000|2025-01-15 17:41:50|23316.95|23236.95|23316.15|23236.15|23317.04|23237.04|23315.79|23235.79|10
1736962920000|2025-01-15 17:42:00|23316.16|23236.16|23316.54|23236.54|23316.54|23236.54|23314.92|23234.92|10
1736962930000|2025-01-15 17:42:10|23316.26|23236.26|23316.55|23236.55|23316.86|23236.86|23316.26|23236.26|10
1736962940000|2025-01-15 17:42:20|23316.29|23236.29|23315.13|23235.13|23316.29|23236.29|23314.22|23234.22|10
1736962950000|2025-01-15 17:42:30|23315.48|23235.48|23315.62|23235.62|23316.14|23236.14|23315.47|23235.47|9
1736962960000|2025-01-15 17:42:40|23315.64|23235.64|23316.14|23236.14|23316.17|23236.17|23315.18|23235.18|10
1736962970000|2025-01-15 17:42:50|23316.38|23236.38|23315.2|23235.2|23316.93|23236.93|23315.2|23235.2|10
1736962980000|2025-01-15 17:43:00|23314.71|23234.71|23314.88|23234.88|23315.2|23235.2|23314.14|23234.14|10
1736962990000|2025-01-15 17:43:10|23314.94|23234.94|23315.38|23235.38|23315.61|23235.61|23314.94|23234.94|9
1736963000000|2025-01-15 17:43:20|23315.29|23235.29|23314.37|23234.37|23315.29|23235.29|23314.09|23234.09|10
1736963010000|2025-01-15 17:43:30|23314.53|23234.53|23313.41|23233.41|23314.53|23234.53|23313.41|23233.41|10
1736963020000|2025-01-15 17:43:40|23313.4|23233.4|23312.05|23232.05|23313.92|23233.92|23312.05|23232.05|10
1736963030000|2025-01-15 17:43:50|23311.79|23231.79|23311.34|23231.34|23312.04|23232.04|23310.03|23230.03|10
1736963040000|2025-01-15 17:44:00|23311.08|23231.08|23311.99|23231.99|23312.48|23232.48|23311.08|23231.08|9
1736963050000|2025-01-15 17:44:10|23312.87|23232.87|23312.7|23232.7|23312.99|23232.99|23312.58|23232.58|10
1736963060000|2025-01-15 17:44:20|23312.29|23232.29|23311.78|23231.78|23313.27|23233.27|23311.73|23231.73|10
1736963070000|2025-01-15 17:44:30|23311.71|23231.71|23311.65|23231.65|23311.82|23231.82|23310.7|23230.7|10
1736963080000|2025-01-15 17:44:40|23311.79|23231.79|23311.64|23231.64|23312|23232|23311.61|23231.61|9
1736963090000|2025-01-15 17:44:50|23311.87|23231.87|23312.29|23232.29|23312.32|23232.32|23311.46|23231.46|9
1736963100000|2025-01-15 17:45:00|23312.7|23232.7|23317.27|23237.27|23318.07|23238.07|23312.61|23232.61|10
1736963110000|2025-01-15 17:45:10|23317.38|23237.38|23316.02|23236.02|23317.9|23237.9|23316.02|23236.02|10
1736963120000|2025-01-15 17:45:20|23313.4|23233.4|23311.61|23231.61|23313.4|23233.4|23311.61|23231.61|10
1736963130000|2025-01-15 17:45:30|23311.85|23231.85|23308.98|23228.98|23311.85|23231.85|23308.9|23228.9|9
1736963140000|2025-01-15 17:45:40|23308.95|23228.95|23311.32|23231.32|23311.32|23231.32|23307.59|23227.59|10
1736963150000|2025-01-15 17:45:50|23312.12|23232.12|23312.45|23232.45|23312.45|23232.45|23310.89|23230.89|10
1736963160000|2025-01-15 17:46:00|23312.19|23232.19|23310.1|23230.1|23312.19|23232.19|23309.66|23229.66|10
1736963170000|2025-01-15 17:46:10|23309.54|23229.54|23308.67|23228.67|23309.54|23229.54|23308.22|23228.22|10
1736963180000|2025-01-15 17:46:20|23308.71|23228.71|23308.04|23228.04|23309.08|23229.08|23308.04|23228.04|9
1736963190000|2025-01-15 17:46:30|23307.86|23227.86|23304.97|23224.97|23307.86|23227.86|23304.88|23224.88|10
1736963200000|2025-01-15 17:46:40|23304.87|23224.87|23298.71|23218.71|23304.87|23224.87|23298.71|23218.71|10
1736963210000|2025-01-15 17:46:50|23298.42|23218.42|23296.58|23216.58|23298.42|23218.42|23296.32|23216.32|10
1736963220000|2025-01-15 17:47:00|23296.7|23216.7|23296.69|23216.69|23296.7|23216.7|23295.23|23215.23|8
1736963230000|2025-01-15 17:47:10|23296.82|23216.82|23294|23214|23296.82|23216.82|23293.41|23213.41|10
1736963240000|2025-01-15 17:47:20|23292.66|23212.66|23293.36|23213.36|23293.61|23213.61|23292.05|23212.05|10
1736963250000|2025-01-15 17:47:30|23292.77|23212.77|23292.75|23212.75|23294.85|23214.85|23292.75|23212.75|10
1736963260000|2025-01-15 17:47:40|23292.7|23212.7|23293.1|23213.1|23294.18|23214.18|23292.7|23212.7|9
1736963270000|2025-01-15 17:47:50|23292.94|23212.94|23291.96|23211.96|23292.94|23212.94|23291.79|23211.79|9
1736963280000|2025-01-15 17:48:00|23291.58|23211.58|23284.06|23204.06|23291.58|23211.58|23284.06|23204.06|10
1736963290000|2025-01-15 17:48:10|23284.62|23204.62|23281.18|23201.18|23284.94|23204.94|23281.11|23201.11|10
1736963300000|2025-01-15 17:48:20|23281.1|23201.1|23279.18|23199.18|23281.1|23201.1|23278.69|23198.69|10
1736963310000|2025-01-15 17:48:30|23279.27|23199.27|23277.03|23197.03|23279.27|23199.27|23277.03|23197.03|9
1736963320000|2025-01-15 17:48:40|23276.84|23196.84|23274.87|23194.87|23276.84|23196.84|23274.81|23194.81|9
1736963330000|2025-01-15 17:48:50|23276.52|23196.52|23275.68|23195.68|23277.5|23197.5|23274.43|23194.43|9
1736963340000|2025-01-15 17:49:00|23275.93|23195.93|23275.93|23195.93|23275.97|23195.97|23275.24|23195.24|10
1736963350000|2025-01-15 17:49:10|23275.8|23195.8|23275.24|23195.24|23276.67|23196.67|23274.82|23194.82|10
1736963360000|2025-01-15 17:49:20|23275.11|23195.11|23275.86|23195.86|23275.86|23195.86|23275.11|23195.11|9
1736963370000|2025-01-15 17:49:30|23275.87|23195.87|23275.59|23195.59|23275.87|23195.87|23275.43|23195.43|10
1736963380000|2025-01-15 17:49:40|23275.8|23195.8|23276.11|23196.11|23276.11|23196.11|23275.66|23195.66|10
1736963390000|2025-01-15 17:49:50|23275.67|23195.67|23276.12|23196.12|23276.12|23196.12|23275.29|23195.29|10
1736963400000|2025-01-15 17:50:00|23276.43|23196.43|23275.53|23195.53|23276.65|23196.65|23275.43|23195.43|9
1736963410000|2025-01-15 17:50:10|23275.73|23195.73|23279.48|23199.48|23279.48|23199.48|23275.61|23195.61|10
1736963420000|2025-01-15 17:50:20|23279.56|23199.56|23277.05|23197.05|23279.56|23199.56|23277.05|23197.05|9
1736963430000|2025-01-15 17:50:30|23276.98|23196.98|23272.25|23192.25|23276.98|23196.98|23272.25|23192.25|9
1736963440000|2025-01-15 17:50:40|23272.65|23192.65|23266.57|23186.57|23272.65|23192.65|23266.57|23186.57|10
1736963450000|2025-01-15 17:50:50|23265.95|23185.95|23258.15|23178.15|23265.95|23185.95|23258.15|23178.15|10
1736963460000|2025-01-15 17:51:00|23257.54|23177.54|23257.18|23177.18|23257.8|23177.8|23256.84|23176.84|10
1736963470000|2025-01-15 17:51:10|23257.66|23177.66|23253.72|23173.72|23257.66|23177.66|23253.69|23173.69|9
1736963480000|2025-01-15 17:51:20|23253.45|23173.45|23252.72|23172.72|23253.69|23173.69|23251.72|23171.72|10
1736963490000|2025-01-15 17:51:30|23252.92|23172.92|23252.53|23172.53|23252.92|23172.92|23251.52|23171.52|10
1736963500000|2025-01-15 17:51:40|23245.52|23165.52|23242.74|23162.74|23245.53|23165.53|23242.74|23162.74|10
1736963510000|2025-01-15 17:51:50|23242.37|23162.37|23233.36|23153.36|23242.37|23162.37|23232.57|23152.57|10
1736963520000|2025-01-15 17:52:00|23227.18|23147.18|23227.63|23147.63|23227.82|23147.82|23225.95|23145.95|10
1736963530000|2025-01-15 17:52:10|23226.74|23146.74|23227.55|23147.55|23227.55|23147.55|23225.78|23145.78|9
1736963540000|2025-01-15 17:52:20|23228.24|23148.24|23228.73|23148.73|23228.73|23148.73|23226.84|23146.84|10
1736963550000|2025-01-15 17:52:30|23226.49|23146.49|23226.51|23146.51|23227.62|23147.62|23225.95|23145.95|10
1736963560000|2025-01-15 17:52:40|23226.15|23146.15|23228.3|23148.3|23228.3|23148.3|23224.91|23144.91|10
1736963570000|2025-01-15 17:52:50|23228.57|23148.57|23226.31|23146.31|23228.59|23148.59|23226.31|23146.31|10
1736963580000|2025-01-15 17:53:00|23226.2|23146.2|23220.97|23140.97|23226.63|23146.63|23219.88|23139.88|10
1736963590000|2025-01-15 17:53:10|23221.42|23141.42|23216.25|23136.25|23221.42|23141.42|23215.66|23135.66|10
1736963600000|2025-01-15 17:53:20|23216.82|23136.82|23213.87|23133.87|23216.82|23136.82|23213.87|23133.87|10
1736963610000|2025-01-15 17:53:30|23213.65|23133.65|23214.94|23134.94|23214.94|23134.94|23213.65|23133.65|10
1736963620000|2025-01-15 17:53:40|23215.33|23135.33|23213.39|23133.39|23215.33|23135.33|23213.19|23133.19|9
1736963630000|2025-01-15 17:53:50|23212.17|23132.17|23212.86|23132.86|23213.18|23133.18|23212.17|23132.17|10
1736963640000|2025-01-15 17:54:00|23213.03|23133.03|23208.29|23128.29|23213.24|23133.24|23208.29|23128.29|10
1736963650000|2025-01-15 17:54:10|23208.18|23128.18|23204.31|23124.31|23208.18|23128.18|23203.99|23123.99|10
1736963660000|2025-01-15 17:54:20|23204.45|23124.45|23203.93|23123.93|23204.75|23124.75|23203.93|23123.93|10
1736963670000|2025-01-15 17:54:30|23204.03|23124.03|23202.98|23122.98|23204.27|23124.27|23202.91|23122.91|10
1736963680000|2025-01-15 17:54:40|23202.49|23122.49|23202.23|23122.23|23202.49|23122.49|23202.15|23122.15|10
1736963690000|2025-01-15 17:54:50|23202.67|23122.67|23205.15|23125.15|23205.24|23125.24|23202.04|23122.04|10
1736963700000|2025-01-15 17:55:00|23206.24|23126.24|23210.68|23130.68|23210.7|23130.7|23206.24|23126.24|10
1736963710000|2025-01-15 17:55:10|23211.13|23131.13|23217.7|23137.7|23219.22|23139.22|23211.13|23131.13|10
1736963720000|2025-01-15 17:55:20|23217.46|23137.46|23207.92|23127.92|23217.46|23137.46|23207.92|23127.92|10
1736963730000|2025-01-15 17:55:30|23206.14|23126.14|23207.07|23127.07|23207.29|23127.29|23205.72|23125.72|9
1736963740000|2025-01-15 17:55:40|23207.1|23127.1|23208.24|23128.24|23209.53|23129.53|23207.1|23127.1|10
1736963750000|2025-01-15 17:55:50|23207.44|23127.44|23207.64|23127.64|23208.2|23128.2|23206.95|23126.95|10
1736963760000|2025-01-15 17:56:00|23206.7|23126.7|23197.36|23117.36|23206.7|23126.7|23197.05|23117.05|10
1736963770000|2025-01-15 17:56:10|23197.67|23117.67|23193.3|23113.3|23198.15|23118.15|23193.3|23113.3|10
1736963780000|2025-01-15 17:56:20|23192.59|23112.59|23190.51|23110.51|23192.59|23112.59|23190.51|23110.51|10
1736963790000|2025-01-15 17:56:30|23190.05|23110.05|23188.23|23108.23|23190.05|23110.05|23186.53|23106.53|10
1736963800000|2025-01-15 17:56:40|23189.01|23109.01|23188.57|23108.57|23191.28|23111.28|23188.55|23108.55|10
1736963810000|2025-01-15 17:56:50|23188.64|23108.64|23189.25|23109.25|23189.25|23109.25|23187.34|23107.34|10
1736963820000|2025-01-15 17:57:00|23189.54|23109.54|23186.75|23106.75|23189.54|23109.54|23186.67|23106.67|10
1736963830000|2025-01-15 17:57:10|23187.17|23107.17|23189.34|23109.34|23189.66|23109.66|23187.17|23107.17|10
1736963840000|2025-01-15 17:57:20|23190.19|23110.19|23188.36|23108.36|23190.43|23110.43|23187.62|23107.62|10
1736963850000|2025-01-15 17:57:30|23188.31|23108.31|23184|23104|23188.31|23108.31|23182.29|23102.29|10
1736963860000|2025-01-15 17:57:40|23183.98|23103.98|23182.14|23102.14|23184.21|23104.21|23182.14|23102.14|10
1736963870000|2025-01-15 17:57:50|23181.31|23101.31|23179.61|23099.61|23181.31|23101.31|23179.6|23099.6|10
1736963880000|2025-01-15 17:58:00|23180.04|23100.04|23176.94|23096.94|23180.39|23100.39|23175.46|23095.46|10
1736963890000|2025-01-15 17:58:10|23176.93|23096.93|23178.69|23098.69|23178.87|23098.87|23176.93|23096.93|10
1736963900000|2025-01-15 17:58:20|23178.94|23098.94|23179.6|23099.6|23179.66|23099.66|23178.94|23098.94|10
1736963910000|2025-01-15 17:58:30|23179.47|23099.47|23177.73|23097.73|23179.47|23099.47|23177.59|23097.59|10
1736963920000|2025-01-15 17:58:40|23177.83|23097.83|23177.37|23097.37|23177.87|23097.87|23177.28|23097.28|10
1736963930000|2025-01-15 17:58:50|23176.79|23096.79|23176.63|23096.63|23176.9|23096.9|23176.63|23096.63|10
1736963940000|2025-01-15 17:59:00|23176.6|23096.6|23177.4|23097.4|23177.53|23097.53|23175.92|23095.92|10
1736963950000|2025-01-15 17:59:10|23177.33|23097.33|23175.1|23095.1|23177.33|23097.33|23174.15|23094.15|10
1736963960000|2025-01-15 17:59:20|23174.76|23094.76|23174.53|23094.53|23175.72|23095.72|23173.33|23093.33|10
1736963970000|2025-01-15 17:59:30|23174.6|23094.6|23173.74|23093.74|23174.6|23094.6|23173.74|23093.74|8
1736963980000|2025-01-15 17:59:40|23173.81|23093.81|23174.38|23094.38|23175.31|23095.31|23173.73|23093.73|9
1736963990000|2025-01-15 17:59:50|23174.19|23094.19|23174.47|23094.47|23174.47|23094.47|23174.13|23094.13|10
1736964000000|2025-01-15 18:00:00|23174.43|23094.43|23179.18|23099.18|23179.18|23099.18|23174.43|23094.43|10
1736964010000|2025-01-15 18:00:10|23179.65|23099.65|23182.56|23102.56|23183.71|23103.71|23179.65|23099.65|10
1736964020000|2025-01-15 18:00:20|23182.64|23102.64|23183.18|23103.18|23185.75|23105.75|23182.64|23102.64|10
1736964030000|2025-01-15 18:00:30|23183.3|23103.3|23186.83|23106.83|23186.83|23106.83|23183.3|23103.3|10
1736964040000|2025-01-15 18:00:40|23186.55|23106.55|23187.6|23107.6|23187.64|23107.64|23186.15|23106.15|10
1736964050000|2025-01-15 18:00:50|23187.3|23107.3|23188.68|23108.68|23188.7|23108.7|23185.71|23105.71|10
1736964060000|2025-01-15 18:01:00|23188.7|23108.7|23198.51|23118.51|23198.51|23118.51|23188.7|23108.7|10
1736964070000|2025-01-15 18:01:10|23200.44|23120.44|23204.17|23124.17|23204.94|23124.94|23200.44|23120.44|10
1736964080000|2025-01-15 18:01:20|23206.2|23126.2|23205.79|23125.79|23206.2|23126.2|23204.21|23124.21|10
1736964090000|2025-01-15 18:01:30|23205.73|23125.73|23207.98|23127.98|23207.98|23127.98|23205.73|23125.73|10
1736964100000|2025-01-15 18:01:40|23207.95|23127.95|23210.75|23130.75|23211.31|23131.31|23207.95|23127.95|10
1736964110000|2025-01-15 18:01:50|23210.92|23130.92|23207.86|23127.86|23211.57|23131.57|23207.86|23127.86|10
1736964120000|2025-01-15 18:02:00|23207.97|23127.97|23211.28|23131.28|23211.28|23131.28|23206.18|23126.18|10
1736964130000|2025-01-15 18:02:10|23211.93|23131.93|23215.87|23135.87|23215.87|23135.87|23211.93|23131.93|10
1736964140000|2025-01-15 18:02:20|23215.75|23135.75|23219.5|23139.5|23219.5|23139.5|23215.75|23135.75|10
1736964150000|2025-01-15 18:02:30|23219.45|23139.45|23221.59|23141.59|23221.59|23141.59|23219.22|23139.22|10
1736964160000|2025-01-15 18:02:40|23223.17|23143.17|23224.58|23144.58|23224.73|23144.73|23223.17|23143.17|10
1736964170000|2025-01-15 18:02:50|23225.19|23145.19|23225.24|23145.24|23225.95|23145.95|23224.88|23144.88|10
1736964180000|2025-01-15 18:03:00|23225.32|23145.32|23225.85|23145.85|23226.07|23146.07|23225.18|23145.18|10
1736964190000|2025-01-15 18:03:10|23225.64|23145.64|23227.81|23147.81|23227.9|23147.9|23225.64|23145.64|10
1736964200000|2025-01-15 18:03:20|23228.02|23148.02|23229.01|23149.01|23231.43|23151.43|23228.02|23148.02|9
1736964210000|2025-01-15 18:03:30|23229.04|23149.04|23228.01|23148.01|23229.04|23149.04|23228.01|23148.01|10
1736964220000|2025-01-15 18:03:40|23228.06|23148.06|23227.36|23147.36|23228.09|23148.09|23226.94|23146.94|10
1736964230000|2025-01-15 18:03:50|23227.39|23147.39|23226.86|23146.86|23229.02|23149.02|23226.8|23146.8|10
1736964240000|2025-01-15 18:04:00|23226.83|23146.83|23226.47|23146.47|23226.83|23146.83|23225.66|23145.66|10
1736964250000|2025-01-15 18:04:10|23226.38|23146.38|23224.35|23144.35|23226.38|23146.38|23224.08|23144.08|10
1736964260000|2025-01-15 18:04:20|23221.95|23141.95|23216.37|23136.37|23221.95|23141.95|23215.52|23135.52|10
1736964270000|2025-01-15 18:04:30|23216.02|23136.02|23212.98|23132.98|23216.47|23136.47|23212.98|23132.98|10
1736964280000|2025-01-15 18:04:40|23212.83|23132.83|23210.6|23130.6|23213.89|23133.89|23210.6|23130.6|10
1736964290000|2025-01-15 18:04:50|23211.64|23131.64|23216.57|23136.57|23216.57|23136.57|23211.64|23131.64|10
1736964300000|2025-01-15 18:05:00|23216.85|23136.85|23224.06|23144.06|23224.06|23144.06|23216.85|23136.85|10
1736964310000|2025-01-15 18:05:10|23223.98|23143.98|23226.86|23146.86|23226.86|23146.86|23223.38|23143.38|10
1736964320000|2025-01-15 18:05:20|23228.92|23148.92|23230.19|23150.19|23230.19|23150.19|23228.62|23148.62|10
1736964330000|2025-01-15 18:05:30|23230.22|23150.22|23234.28|23154.28|23234.28|23154.28|23230.22|23150.22|9
1736964340000|2025-01-15 18:05:40|23234.24|23154.24|23235.57|23155.57|23235.59|23155.59|23234.11|23154.11|10
1736964350000|2025-01-15 18:05:50|23235.56|23155.56|23233.8|23153.8|23235.7|23155.7|23233.8|23153.8|10
1736964360000|2025-01-15 18:06:00|23233.87|23153.87|23232.41|23152.41|23233.87|23153.87|23231.25|23151.25|10
1736964370000|2025-01-15 18:06:10|23231.41|23151.41|23229.14|23149.14|23231.41|23151.41|23229.1|23149.1|10
1736964380000|2025-01-15 18:06:20|23229.02|23149.02|23233.4|23153.4|23233.4|23153.4|23228.92|23148.92|10
1736964390000|2025-01-15 18:06:30|23233.75|23153.75|23235.49|23155.49|23235.66|23155.66|23233.75|23153.75|10
1736964400000|2025-01-15 18:06:40|23235.5|23155.5|23237.25|23157.25|23237.25|23157.25|23235.34|23155.34|9
1736964410000|2025-01-15 18:06:50|23237.47|23157.47|23238.65|23158.65|23238.65|23158.65|23235.73|23155.73|10
1736964420000|2025-01-15 18:07:00|23238.76|23158.76|23239.16|23159.16|23239.16|23159.16|23237.98|23157.98|10
1736964430000|2025-01-15 18:07:10|23239.17|23159.17|23236.62|23156.62|23239.17|23159.17|23236.62|23156.62|9
1736964440000|2025-01-15 18:07:20|23236.42|23156.42|23235.81|23155.81|23236.42|23156.42|23235.5|23155.5|10
1736964450000|2025-01-15 18:07:30|23235.83|23155.83|23234.45|23154.45|23236.06|23156.06|23234.45|23154.45|10
1736964460000|2025-01-15 18:07:40|23233.72|23153.72|23231.96|23151.96|23233.72|23153.72|23231.85|23151.85|9
1736964470000|2025-01-15 18:07:50|23231.78|23151.78|23231.17|23151.17|23231.95|23151.95|23231.16|23151.16|9
1736964480000|2025-01-15 18:08:00|23230.38|23150.38|23231.01|23151.01|23231.63|23151.63|23229.73|23149.73|10
1736964490000|2025-01-15 18:08:10|23229.89|23149.89|23233.55|23153.55|23233.55|23153.55|23229.89|23149.89|10
1736964500000|2025-01-15 18:08:20|23233.53|23153.53|23236.15|23156.15|23236.15|23156.15|23233.53|23153.53|9
1736964510000|2025-01-15 18:08:30|23235.8|23155.8|23237.5|23157.5|23237.5|23157.5|23235.55|23155.55|10
1736964520000|2025-01-15 18:08:40|23237.33|23157.33|23231.5|23151.5|23237.36|23157.36|23231.28|23151.28|10
1736964530000|2025-01-15 18:08:50|23230.61|23150.61|23229.09|23149.09|23230.61|23150.61|23229.09|23149.09|9
1736964540000|2025-01-15 18:09:00|23229.54|23149.54|23232.15|23152.15|23232.15|23152.15|23229.53|23149.53|10
1736964550000|2025-01-15 18:09:10|23232.24|23152.24|23233.09|23153.09|23233.09|23153.09|23231.93|23151.93|10
1736964560000|2025-01-15 18:09:20|23233.03|23153.03|23231.28|23151.28|23233.03|23153.03|23231.28|23151.28|10
1736964570000|2025-01-15 18:09:30|23231.05|23151.05|23230.68|23150.68|23231.2|23151.2|23230.63|23150.63|9
1736964580000|2025-01-15 18:09:40|23230.83|23150.83|23232.45|23152.45|23232.45|23152.45|23230.83|23150.83|10
1736964590000|2025-01-15 18:09:50|23232.5|23152.5|23233.69|23153.69|23234.06|23154.06|23232.5|23152.5|10
1736964600000|2025-01-15 18:10:00|23233.67|23153.67|23232.75|23152.75|23233.8|23153.8|23232.75|23152.75|8
1736964610000|2025-01-15 18:10:10|23231.82|23151.82|23227.53|23147.53|23232.07|23152.07|23227.4|23147.4|10
1736964620000|2025-01-15 18:10:20|23227.67|23147.67|23226.78|23146.78|23228.92|23148.92|23226.78|23146.78|10
1736964630000|2025-01-15 18:10:30|23226.67|23146.67|23224.48|23144.48|23226.67|23146.67|23224.48|23144.48|10
1736964640000|2025-01-15 18:10:40|23224.84|23144.84|23225.23|23145.23|23225.23|23145.23|23224.66|23144.66|10
1736964650000|2025-01-15 18:10:50|23225.32|23145.32|23226.47|23146.47|23226.56|23146.56|23224.87|23144.87|10
1736964660000|2025-01-15 18:11:00|23226.87|23146.87|23229.95|23149.95|23229.95|23149.95|23226.87|23146.87|10
1736964670000|2025-01-15 18:11:10|23229.76|23149.76|23228.7|23148.7|23229.76|23149.76|23228.7|23148.7|10
1736964680000|2025-01-15 18:11:20|23228.42|23148.42|23227.93|23147.93|23228.46|23148.46|23227.51|23147.51|10
1736964690000|2025-01-15 18:11:30|23228.15|23148.15|23228.68|23148.68|23228.98|23148.98|23228.15|23148.15|10
1736964700000|2025-01-15 18:11:40|23229.25|23149.25|23231.18|23151.18|23231.28|23151.28|23228.51|23148.51|10
1736964710000|2025-01-15 18:11:50|23231.15|23151.15|23231.22|23151.22|23231.57|23151.57|23230.69|23150.69|9
1736964720000|2025-01-15 18:12:00|23231.2|23151.2|23230.84|23150.84|23231.21|23151.21|23230.54|23150.54|9
1736964730000|2025-01-15 18:12:10|23230.83|23150.83|23230.17|23150.17|23230.83|23150.83|23230.13|23150.13|10
1736964740000|2025-01-15 18:12:20|23230.1|23150.1|23232.3|23152.3|23232.3|23152.3|23230.1|23150.1|10
1736964750000|2025-01-15 18:12:30|23232.28|23152.28|23233.37|23153.37|23233.39|23153.39|23232.28|23152.28|10
1736964760000|2025-01-15 18:12:40|23233.56|23153.56|23237.22|23157.22|23237.22|23157.22|23233.56|23153.56|10
1736964770000|2025-01-15 18:12:50|23237.3|23157.3|23238.06|23158.06|23238.16|23158.16|23237.3|23157.3|9
1736964780000|2025-01-15 18:13:00|23237.74|23157.74|23236.82|23156.82|23237.74|23157.74|23236.82|23156.82|10
1736964790000|2025-01-15 18:13:10|23236.39|23156.39|23233.94|23153.94|23236.41|23156.41|23233.94|23153.94|10
1736964800000|2025-01-15 18:13:20|23233.91|23153.91|23231.89|23151.89|23234|23154|23231.89|23151.89|9
1736964810000|2025-01-15 18:13:30|23231.34|23151.34|23231|23151|23231.71|23151.71|23230.98|23150.98|10
1736964820000|2025-01-15 18:13:40|23230.97|23150.97|23230.06|23150.06|23231.25|23151.25|23229.99|23149.99|10
1736964830000|2025-01-15 18:13:50|23229.6|23149.6|23229.47|23149.47|23229.88|23149.88|23229.25|23149.25|10
1736964840000|2025-01-15 18:14:00|23229.41|23149.41|23231.76|23151.76|23231.76|23151.76|23229.09|23149.09|10
1736964850000|2025-01-15 18:14:10|23231.95|23151.95|23231.89|23151.89|23231.97|23151.97|23231.89|23151.89|8
1736964860000|2025-01-15 18:14:20|23231.88|23151.88|23232.56|23152.56|23232.97|23152.97|23231.88|23151.88|9
1736964870000|2025-01-15 18:14:30|23232.58|23152.58|23232.45|23152.45|23232.8|23152.8|23232.27|23152.27|10
1736964880000|2025-01-15 18:14:40|23232.53|23152.53|23235.21|23155.21|23235.21|23155.21|23232.44|23152.44|9
1736964890000|2025-01-15 18:14:50|23235.22|23155.22|23242.22|23162.22|23242.22|23162.22|23235.19|23155.19|10
1736964900000|2025-01-15 18:15:00|23241.98|23161.98|23245.77|23165.77|23245.77|23165.77|23241.98|23161.98|10
1736964910000|2025-01-15 18:15:10|23248.23|23168.23|23255.1|23175.1|23255.1|23175.1|23248.23|23168.23|10
1736964920000|2025-01-15 18:15:20|23255.87|23175.87|23262|23182|23262|23182|23255.87|23175.87|10
1736964930000|2025-01-15 18:15:30|23262.47|23182.47|23267|23187|23267|23187|23262.47|23182.47|10
1736964940000|2025-01-15 18:15:40|23267.35|23187.35|23266.23|23186.23|23267.64|23187.64|23266.23|23186.23|9
1736964950000|2025-01-15 18:15:50|23267.07|23187.07|23271.58|23191.58|23271.58|23191.58|23267.07|23187.07|10
1736964960000|2025-01-15 18:16:00|23272.84|23192.84|23270.35|23190.35|23273.52|23193.52|23270.24|23190.24|10
1736964970000|2025-01-15 18:16:10|23269.92|23189.92|23268.57|23188.57|23269.92|23189.92|23268.06|23188.06|10
1736964980000|2025-01-15 18:16:20|23268.23|23188.23|23268.44|23188.44|23269.39|23189.39|23267.99|23187.99|10
1736964990000|2025-01-15 18:16:30|23268.81|23188.81|23269.65|23189.65|23269.65|23189.65|23268.46|23188.46|10
1736965000000|2025-01-15 18:16:40|23269.89|23189.89|23270.06|23190.06|23270.2|23190.2|23269.85|23189.85|10
1736965010000|2025-01-15 18:16:50|23270.51|23190.51|23277.2|23197.2|23277.2|23197.2|23270.51|23190.51|9
1736965020000|2025-01-15 18:17:00|23277.56|23197.56|23283.67|23203.67|23283.67|23203.67|23277.56|23197.56|10
1736965030000|2025-01-15 18:17:10|23283.96|23203.96|23283.68|23203.68|23284.69|23204.69|23283.68|23203.68|10
1736965040000|2025-01-15 18:17:20|23283.64|23203.64|23280.78|23200.78|23283.64|23203.64|23280.25|23200.25|10
1736965050000|2025-01-15 18:17:30|23280.92|23200.92|23284.14|23204.14|23284.14|23204.14|23280.92|23200.92|10
1736965060000|2025-01-15 18:17:40|23285.32|23205.32|23286.02|23206.02|23286.26|23206.26|23285.32|23205.32|10
1736965070000|2025-01-15 18:17:50|23285.37|23205.37|23285.02|23205.02|23285.54|23205.54|23284.21|23204.21|10
1736965080000|2025-01-15 18:18:00|23285.07|23205.07|23285.28|23205.28|23285.28|23205.28|23284|23204|9
1736965090000|2025-01-15 18:18:10|23285.67|23205.67|23287.3|23207.3|23287.49|23207.49|23285.67|23205.67|10
1736965100000|2025-01-15 18:18:20|23286.6|23206.6|23286.66|23206.66|23286.88|23206.88|23286.22|23206.22|10
1736965110000|2025-01-15 18:18:30|23286.31|23206.31|23289.25|23209.25|23289.36|23209.36|23286.31|23206.31|10
1736965120000|2025-01-15 18:18:40|23289.2|23209.2|23289.46|23209.46|23289.46|23209.46|23288.37|23208.37|10
1736965130000|2025-01-15 18:18:50|23289.43|23209.43|23289.73|23209.73|23289.73|23209.73|23288.3|23208.3|9
1736965140000|2025-01-15 18:19:00|23289.53|23209.53|23290.94|23210.94|23291.73|23211.73|23289.53|23209.53|10
1736965150000|2025-01-15 18:19:10|23290.48|23210.48|23289.47|23209.47|23290.48|23210.48|23289.47|23209.47|9
1736965160000|2025-01-15 18:19:20|23290.07|23210.07|23289.16|23209.16|23290.07|23210.07|23289.05|23209.05|10
1736965170000|2025-01-15 18:19:30|23289.23|23209.23|23289.97|23209.97|23289.97|23209.97|23288.71|23208.71|9
1736965180000|2025-01-15 18:19:40|23290.46|23210.46|23294.83|23214.83|23294.83|23214.83|23290.46|23210.46|10
1736965190000|2025-01-15 18:19:50|23295.25|23215.25|23301.67|23221.67|23301.67|23221.67|23295.25|23215.25|10
1736965200000|2025-01-15 18:20:00|23301.55|23221.55|23301.24|23221.24|23301.55|23221.55|23299.69|23219.69|10
1736965210000|2025-01-15 18:20:10|23301.04|23221.04|23300.6|23220.6|23301.62|23221.62|23300.6|23220.6|10
1736965220000|2025-01-15 18:20:20|23300.58|23220.58|23300.04|23220.04|23301.9|23221.9|23300.04|23220.04|10
1736965230000|2025-01-15 18:20:30|23300.03|23220.03|23302.57|23222.57|23302.57|23222.57|23299.82|23219.82|10
1736965240000|2025-01-15 18:20:40|23302.6|23222.6|23299.33|23219.33|23302.6|23222.6|23299.33|23219.33|9
1736965250000|2025-01-15 18:20:50|23299.28|23219.28|23298.01|23218.01|23299.28|23219.28|23297.93|23217.93|10
1736965260000|2025-01-15 18:21:00|23297.78|23217.78|23296.67|23216.67|23297.81|23217.81|23296.64|23216.64|10
1736965270000|2025-01-15 18:21:10|23296.91|23216.91|23296.8|23216.8|23297.2|23217.2|23296.29|23216.29|10
1736965280000|2025-01-15 18:21:20|23296.66|23216.66|23296.02|23216.02|23296.66|23216.66|23295.79|23215.79|10
1736965290000|2025-01-15 18:21:30|23296.06|23216.06|23295.93|23215.93|23296.5|23216.5|23295.81|23215.81|10
1736965300000|2025-01-15 18:21:40|23296.23|23216.23|23294.05|23214.05|23296.23|23216.23|23294.05|23214.05|10
1736965310000|2025-01-15 18:21:50|23293.33|23213.33|23294.8|23214.8|23295.04|23215.04|23293.33|23213.33|10
1736965320000|2025-01-15 18:22:00|23294.84|23214.84|23295.97|23215.97|23295.97|23215.97|23294.57|23214.57|10
1736965330000|2025-01-15 18:22:10|23295.98|23215.98|23297.4|23217.4|23297.4|23217.4|23295.53|23215.53|9
1736965340000|2025-01-15 18:22:20|23297.63|23217.63|23297.7|23217.7|23297.96|23217.96|23297.28|23217.28|9
1736965350000|2025-01-15 18:22:30|23297.96|23217.96|23299.32|23219.32|23299.32|23219.32|23296.7|23216.7|9
1736965360000|2025-01-15 18:22:40|23299.47|23219.47|23299.09|23219.09|23299.47|23219.47|23298.76|23218.76|9
1736965370000|2025-01-15 18:22:50|23298.93|23218.93|23298.72|23218.72|23299.27|23219.27|23298.72|23218.72|10
1736965380000|2025-01-15 18:23:00|23298.46|23218.46|23300.64|23220.64|23300.64|23220.64|23298.46|23218.46|8
1736965390000|2025-01-15 18:23:10|23300.28|23220.28|23301.56|23221.56|23301.56|23221.56|23300.28|23220.28|10
1736965400000|2025-01-15 18:23:20|23301.95|23221.95|23303.29|23223.29|23303.29|23223.29|23301.95|23221.95|10
1736965410000|2025-01-15 18:23:30|23303.46|23223.46|23305.18|23225.18|23305.18|23225.18|23302.9|23222.9|10
1736965420000|2025-01-15 18:23:40|23305.56|23225.56|23307.05|23227.05|23307.47|23227.47|23305.56|23225.56|10
1736965430000|2025-01-15 18:23:50|23307.29|23227.29|23309.54|23229.54|23309.81|23229.81|23307.29|23227.29|10
1736965440000|2025-01-15 18:24:00|23309.46|23229.46|23310.44|23230.44|23310.44|23230.44|23308.48|23228.48|9
1736965450000|2025-01-15 18:24:10|23310.47|23230.47|23312.23|23232.23|23312.23|23232.23|23309.87|23229.87|7
1736965460000|2025-01-15 18:24:20|23312.21|23232.21|23312.58|23232.58|23312.88|23232.88|23312.21|23232.21|10
1736965470000|2025-01-15 18:24:30|23312.61|23232.61|23313.53|23233.53|23313.7|23233.7|23312.15|23232.15|10
1736965480000|2025-01-15 18:24:40|23313.19|23233.19|23314.47|23234.47|23314.47|23234.47|23313.18|23233.18|10
1736965490000|2025-01-15 18:24:50|23314.22|23234.22|23314.67|23234.67|23314.79|23234.79|23314.13|23234.13|10
1736965500000|2025-01-15 18:25:00|23314.69|23234.69|23314.35|23234.35|23315.08|23235.08|23314.27|23234.27|10
1736965510000|2025-01-15 18:25:10|23314.38|23234.38|23313.84|23233.84|23314.38|23234.38|23313.84|23233.84|9
1736965520000|2025-01-15 18:25:20|23313.83|23233.83|23313.5|23233.5|23314.37|23234.37|23312.51|23232.51|10
1736965530000|2025-01-15 18:25:30|23312.93|23232.93|23315.08|23235.08|23315.08|23235.08|23312.87|23232.87|10
1736965540000|2025-01-15 18:25:40|23313.88|23233.88|23312.47|23232.47|23313.99|23233.99|23312.47|23232.47|9
1736965550000|2025-01-15 18:25:50|23312.51|23232.51|23311.97|23231.97|23312.51|23232.51|23311.72|23231.72|10
1736965560000|2025-01-15 18:26:00|23312.26|23232.26|23311.33|23231.33|23312.27|23232.27|23310.4|23230.4|10
1736965570000|2025-01-15 18:26:10|23311.23|23231.23|23311.72|23231.72|23311.97|23231.97|23311.23|23231.23|10
1736965580000|2025-01-15 18:26:20|23311.03|23231.03|23310.19|23230.19|23311.09|23231.09|23310.16|23230.16|10
1736965590000|2025-01-15 18:26:30|23309.47|23229.47|23308.67|23228.67|23309.47|23229.47|23308.67|23228.67|10
1736965600000|2025-01-15 18:26:40|23309.08|23229.08|23310.38|23230.38|23310.9|23230.9|23309.08|23229.08|10
1736965610000|2025-01-15 18:26:50|23310.39|23230.39|23309.46|23229.46|23310.39|23230.39|23309.17|23229.17|10
1736965620000|2025-01-15 18:27:00|23309.63|23229.63|23311.42|23231.42|23311.42|23231.42|23309.29|23229.29|10
1736965630000|2025-01-15 18:27:10|23311.23|23231.23|23310.88|23230.88|23311.29|23231.29|23310.79|23230.79|10
1736965640000|2025-01-15 18:27:20|23310.87|23230.87|23312.28|23232.28|23312.32|23232.32|23310.81|23230.81|10
1736965650000|2025-01-15 18:27:30|23312.67|23232.67|23313.56|23233.56|23313.74|23233.74|23312.6|23232.6|7
1736965660000|2025-01-15 18:27:40|23313.82|23233.82|23316.47|23236.47|23316.96|23236.96|23313.82|23233.82|10
1736965670000|2025-01-15 18:27:50|23316.42|23236.42|23319.21|23239.21|23319.21|23239.21|23316.42|23236.42|10
1736965680000|2025-01-15 18:28:00|23319.09|23239.09|23318.81|23238.81|23319.13|23239.13|23318.81|23238.81|9
1736965690000|2025-01-15 18:28:10|23319.14|23239.14|23317.84|23237.84|23319.14|23239.14|23317.73|23237.73|9
1736965700000|2025-01-15 18:28:20|23317.64|23237.64|23317.58|23237.58|23318.65|23238.65|23317.47|23237.47|10
1736965710000|2025-01-15 18:28:30|23317.91|23237.91|23319.8|23239.8|23319.8|23239.8|23317.91|23237.91|10
1736965720000|2025-01-15 18:28:40|23319.83|23239.83|23320.22|23240.22|23320.22|23240.22|23319.42|23239.42|10
1736965730000|2025-01-15 18:28:50|23320.58|23240.58|23322.09|23242.09|23322.38|23242.38|23320.57|23240.57|10
1736965740000|2025-01-15 18:29:00|23322.05|23242.05|23325.08|23245.08|23325.2|23245.2|23322.04|23242.04|10
1736965750000|2025-01-15 18:29:10|23325.13|23245.13|23323.85|23243.85|23325.48|23245.48|23323.85|23243.85|10
1736965760000|2025-01-15 18:29:20|23323.77|23243.77|23324.64|23244.64|23324.83|23244.83|23323.68|23243.68|10
1736965770000|2025-01-15 18:29:30|23324.52|23244.52|23323.73|23243.73|23324.52|23244.52|23323.73|23243.73|10
1736965780000|2025-01-15 18:29:40|23324.18|23244.18|23323.22|23243.22|23324.39|23244.39|23323.22|23243.22|9
1736965790000|2025-01-15 18:29:50|23323.39|23243.39|23322.61|23242.61|23323.91|23243.91|23322.61|23242.61|10
1736965800000|2025-01-15 18:30:00|23322.45|23242.45|23324.03|23244.03|23324.03|23244.03|23321.73|23241.73|8
1736965810000|2025-01-15 18:30:10|23324.09|23244.09|23325.83|23245.83|23325.83|23245.83|23323.61|23243.61|10
1736965820000|2025-01-15 18:30:20|23326.5|23246.5|23327.07|23247.07|23327.07|23247.07|23326.16|23246.16|9
1736965830000|2025-01-15 18:30:30|23327.13|23247.13|23328.3|23248.3|23328.3|23248.3|23326.74|23246.74|10
1736965840000|2025-01-15 18:30:40|23328.29|23248.29|23328.09|23248.09|23328.29|23248.29|23327.06|23247.06|9
1736965850000|2025-01-15 18:30:50|23328.23|23248.23|23328.34|23248.34|23328.71|23248.71|23328.18|23248.18|10
1736965860000|2025-01-15 18:31:00|23328.1|23248.1|23325.64|23245.64|23328.1|23248.1|23324.72|23244.72|10
1736965870000|2025-01-15 18:31:10|23325.61|23245.61|23326.05|23246.05|23326.08|23246.08|23325.21|23245.21|10
1736965880000|2025-01-15 18:31:20|23326.03|23246.03|23324.24|23244.24|23326.03|23246.03|23324.04|23244.04|10
1736965890000|2025-01-15 18:31:30|23324.18|23244.18|23325.52|23245.52|23325.74|23245.74|23324.01|23244.01|10
1736965900000|2025-01-15 18:31:40|23325.37|23245.37|23325.71|23245.71|23325.75|23245.75|23324.94|23244.94|8
1736965910000|2025-01-15 18:31:50|23326.33|23246.33|23330.92|23250.92|23330.92|23250.92|23326.33|23246.33|9
1736965920000|2025-01-15 18:32:00|23330.86|23250.86|23330.97|23250.97|23331.41|23251.41|23330.86|23250.86|10
1736965930000|2025-01-15 18:32:10|23330.21|23250.21|23330.77|23250.77|23330.77|23250.77|23330.11|23250.11|10
1736965940000|2025-01-15 18:32:20|23331.17|23251.17|23333.37|23253.37|23333.87|23253.87|23331.17|23251.17|10
1736965950000|2025-01-15 18:32:30|23333.19|23253.19|23332.15|23252.15|23333.19|23253.19|23332.15|23252.15|10
1736965960000|2025-01-15 18:32:40|23332.09|23252.09|23335.63|23255.63|23335.63|23255.63|23331.62|23251.62|10
1736965970000|2025-01-15 18:32:50|23336.68|23256.68|23337.57|23257.57|23337.98|23257.98|23336.68|23256.68|10
1736965980000|2025-01-15 18:33:00|23337.49|23257.49|23337.91|23257.91|23338.56|23258.56|23337.49|23257.49|10
1736965990000|2025-01-15 18:33:10|23338.01|23258.01|23334.86|23254.86|23338.2|23258.2|23334.86|23254.86|9
1736966000000|2025-01-15 18:33:20|23334.88|23254.88|23334.01|23254.01|23334.92|23254.92|23334.01|23254.01|10
1736966010000|2025-01-15 18:33:30|23333.66|23253.66|23332.57|23252.57|23334.09|23254.09|23331.06|23251.06|10
1736966020000|2025-01-15 18:33:40|23332.41|23252.41|23329.23|23249.23|23332.41|23252.41|23329.05|23249.05|10
1736966030000|2025-01-15 18:33:50|23329.99|23249.99|23329.64|23249.64|23330.24|23250.24|23329.3|23249.3|10
1736966040000|2025-01-15 18:34:00|23330.65|23250.65|23324.94|23244.94|23331.29|23251.29|23324.9|23244.9|10
1736966050000|2025-01-15 18:34:10|23325.91|23245.91|23329.49|23249.49|23329.49|23249.49|23325.91|23245.91|10
1736966060000|2025-01-15 18:34:20|23329.48|23249.48|23330.25|23250.25|23330.47|23250.47|23328.88|23248.88|10
1736966070000|2025-01-15 18:34:30|23330.09|23250.09|23330.37|23250.37|23330.37|23250.37|23329.85|23249.85|9
1736966080000|2025-01-15 18:34:40|23330.16|23250.16|23333.13|23253.13|23333.13|23253.13|23330.16|23250.16|10
1736966090000|2025-01-15 18:34:50|23333.43|23253.43|23338.57|23258.57|23338.57|23258.57|23333.43|23253.43|10
1736966100000|2025-01-15 18:35:00|23343.94|23263.94|23344.07|23264.07|23346.49|23266.49|23343.94|23263.94|10
1736966110000|2025-01-15 18:35:10|23343.71|23263.71|23341.39|23261.39|23344.66|23264.66|23341.39|23261.39|9
1736966120000|2025-01-15 18:35:20|23341.77|23261.77|23342.92|23262.92|23342.92|23262.92|23340.54|23260.54|10
1736966130000|2025-01-15 18:35:30|23343.38|23263.38|23341.19|23261.19|23343.38|23263.38|23340.96|23260.96|10
1736966140000|2025-01-15 18:35:40|23340.83|23260.83|23340.88|23260.88|23341.39|23261.39|23340.83|23260.83|10
1736966150000|2025-01-15 18:35:50|23341.22|23261.22|23339.96|23259.96|23341.42|23261.42|23339.96|23259.96|10
1736966160000|2025-01-15 18:36:00|23340.02|23260.02|23341.71|23261.71|23341.81|23261.81|23340.02|23260.02|10
1736966170000|2025-01-15 18:36:10|23341.42|23261.42|23337.02|23257.02|23341.42|23261.42|23337.02|23257.02|10
1736966180000|2025-01-15 18:36:20|23336.9|23256.9|23332.98|23252.98|23336.9|23256.9|23332.98|23252.98|9
1736966190000|2025-01-15 18:36:30|23332.99|23252.99|23333.16|23253.16|23333.18|23253.18|23332.9|23252.9|8
1736966200000|2025-01-15 18:36:40|23333.08|23253.08|23330.26|23250.26|23333.08|23253.08|23330.26|23250.26|10
1736966210000|2025-01-15 18:36:50|23330.21|23250.21|23325.01|23245.01|23330.21|23250.21|23324.94|23244.94|10
1736966220000|2025-01-15 18:37:00|23325.1|23245.1|23324.26|23244.26|23325.26|23245.26|23323.71|23243.71|10
1736966230000|2025-01-15 18:37:10|23323.04|23243.04|23322.08|23242.08|23323.04|23243.04|23321.94|23241.94|8
1736966240000|2025-01-15 18:37:20|23321.92|23241.92|23320.79|23240.79|23322.3|23242.3|23320.79|23240.79|10
1736966250000|2025-01-15 18:37:30|23320.45|23240.45|23317.64|23237.64|23320.45|23240.45|23316.82|23236.82|10
1736966260000|2025-01-15 18:37:40|23317.55|23237.55|23318.5|23238.5|23318.59|23238.59|23317.18|23237.18|9
1736966270000|2025-01-15 18:37:50|23318.41|23238.41|23314.32|23234.32|23318.41|23238.41|23314.25|23234.25|10
1736966280000|2025-01-15 18:38:00|23314.47|23234.47|23313.49|23233.49|23314.47|23234.47|23313.49|23233.49|10
1736966290000|2025-01-15 18:38:10|23313.54|23233.54|23319.41|23239.41|23319.41|23239.41|23312.54|23232.54|10
1736966300000|2025-01-15 18:38:20|23319.33|23239.33|23320.51|23240.51|23320.86|23240.86|23319.33|23239.33|10
1736966310000|2025-01-15 18:38:30|23320.82|23240.82|23320.33|23240.33|23320.82|23240.82|23320.26|23240.26|10
1736966320000|2025-01-15 18:38:40|23320.03|23240.03|23321.12|23241.12|23321.32|23241.32|23319.75|23239.75|10
1736966330000|2025-01-15 18:38:50|23321.1|23241.1|23323.79|23243.79|23323.83|23243.83|23321.1|23241.1|10
1736966340000|2025-01-15 18:39:00|23323.62|23243.62|23324.2|23244.2|23324.2|23244.2|23323.62|23243.62|9
1736966350000|2025-01-15 18:39:10|23324.24|23244.24|23325.22|23245.22|23325.22|23245.22|23324.11|23244.11|9
1736966360000|2025-01-15 18:39:20|23325.24|23245.24|23326.49|23246.49|23326.52|23246.52|23325.12|23245.12|8
1736966370000|2025-01-15 18:39:30|23326.56|23246.56|23326.52|23246.52|23326.59|23246.59|23326.5|23246.5|5
1736966380000|2025-01-15 18:39:40|23326.5|23246.5|23326.42|23246.42|23326.52|23246.52|23326.42|23246.42|6
1736966390000|2025-01-15 18:39:50|23326.38|23246.38|23330.16|23250.16|23330.28|23250.28|23326.38|23246.38|10
1736966400000|2025-01-15 18:40:00|23330.42|23250.42|23325.16|23245.16|23330.42|23250.42|23325.16|23245.16|10
1736966410000|2025-01-15 18:40:10|23324.92|23244.92|23320.59|23240.59|23324.93|23244.93|23320.04|23240.04|10
1736966420000|2025-01-15 18:40:20|23320.23|23240.23|23320.2|23240.2|23320.23|23240.23|23319.46|23239.46|10
1736966430000|2025-01-15 18:40:30|23320.35|23240.35|23325.41|23245.41|23325.41|23245.41|23320.25|23240.25|10
1736966440000|2025-01-15 18:40:40|23329.77|23249.77|23330.41|23250.41|23330.79|23250.79|23329.77|23249.77|10
1736966450000|2025-01-15 18:40:50|23330.44|23250.44|23334.17|23254.17|23335.37|23255.37|23330.44|23250.44|9
1736966460000|2025-01-15 18:41:00|23333.87|23253.87|23334.02|23254.02|23334.87|23254.87|23333.87|23253.87|10
1736966470000|2025-01-15 18:41:10|23334.93|23254.93|23342.18|23262.18|23342.18|23262.18|23333.01|23253.01|10
1736966480000|2025-01-15 18:41:20|23342.59|23262.59|23350.03|23270.03|23350.03|23270.03|23342.04|23262.04|10
1736966490000|2025-01-15 18:41:30|23350.11|23270.11|23349.48|23269.48|23350.11|23270.11|23349.19|23269.19|9
1736966500000|2025-01-15 18:41:40|23349.46|23269.46|23349.11|23269.11|23349.48|23269.48|23348.63|23268.63|9
1736966510000|2025-01-15 18:41:50|23349.07|23269.07|23344.79|23264.79|23349.07|23269.07|23344.54|23264.54|10
1736966520000|2025-01-15 18:42:00|23344.61|23264.61|23346.83|23266.83|23346.83|23266.83|23343.86|23263.86|9
1736966530000|2025-01-15 18:42:10|23346.9|23266.9|23346.93|23266.93|23346.97|23266.97|23345.83|23265.83|9
1736966540000|2025-01-15 18:42:20|23346.69|23266.69|23346.98|23266.98|23347.66|23267.66|23346.46|23266.46|10
1736966550000|2025-01-15 18:42:30|23346.99|23266.99|23348.14|23268.14|23348.14|23268.14|23346.99|23266.99|9
1736966560000|2025-01-15 18:42:40|23349.02|23269.02|23350.02|23270.02|23350.25|23270.25|23349.02|23269.02|10
1736966570000|2025-01-15 18:42:50|23350.69|23270.69|23351.86|23271.86|23351.86|23271.86|23350.69|23270.69|8
1736966580000|2025-01-15 18:43:00|23352.74|23272.74|23353.62|23273.62|23353.62|23273.62|23352.6|23272.6|10
1736966590000|2025-01-15 18:43:10|23353.78|23273.78|23354.99|23274.99|23355.56|23275.56|23353.78|23273.78|9
1736966600000|2025-01-15 18:43:20|23354.53|23274.53|23354.79|23274.79|23354.79|23274.79|23353.25|23273.25|10
1736966610000|2025-01-15 18:43:30|23355.57|23275.57|23364.76|23284.76|23364.76|23284.76|23355.57|23275.57|10
1736966620000|2025-01-15 18:43:40|23364.03|23284.03|23364.57|23284.57|23364.57|23284.57|23363.68|23283.68|10
1736966630000|2025-01-15 18:43:50|23370.2|23290.2|23374.58|23294.58|23377.41|23297.41|23370.2|23290.2|10
1736966640000|2025-01-15 18:44:00|23375.27|23295.27|23378.79|23298.79|23378.79|23298.79|23375.27|23295.27|10
1736966650000|2025-01-15 18:44:10|23378.9|23298.9|23383.62|23303.62|23383.62|23303.62|23378.9|23298.9|10
1736966660000|2025-01-15 18:44:20|23383.42|23303.42|23385.52|23305.52|23386.27|23306.27|23383.42|23303.42|10
1736966670000|2025-01-15 18:44:30|23385.1|23305.1|23387.75|23307.75|23387.75|23307.75|23384.98|23304.98|10
1736966680000|2025-01-15 18:44:40|23388.14|23308.14|23387.46|23307.46|23388.24|23308.24|23387.46|23307.46|10
1736966690000|2025-01-15 18:44:50|23387.5|23307.5|23386.97|23306.97|23387.92|23307.92|23386.57|23306.57|10
1736966700000|2025-01-15 18:45:00|23386.82|23306.82|23387.22|23307.22|23387.22|23307.22|23386.61|23306.61|10
1736966710000|2025-01-15 18:45:10|23387.96|23307.96|23392.05|23312.05|23392.4|23312.4|23387.96|23307.96|10
1736966720000|2025-01-15 18:45:20|23394.71|23314.71|23399.26|23319.26|23399.89|23319.89|23394.71|23314.71|10
1736966730000|2025-01-15 18:45:30|23398.77|23318.77|23402.49|23322.49|23403.77|23323.77|23397.99|23317.99|10
1736966740000|2025-01-15 18:45:40|23403.4|23323.4|23405.11|23325.11|23405.11|23325.11|23403.4|23323.4|10
1736966750000|2025-01-15 18:45:50|23405.72|23325.72|23411.12|23331.12|23411.12|23331.12|23405.51|23325.51|10
1736966760000|2025-01-15 18:46:00|23411.29|23331.29|23415.94|23335.94|23415.94|23335.94|23411.29|23331.29|10
1736966770000|2025-01-15 18:46:10|23415.6|23335.6|23422.33|23342.33|23422.33|23342.33|23415.6|23335.6|10
1736966780000|2025-01-15 18:46:20|23422.3|23342.3|23423.19|23343.19|23423.54|23343.54|23421.76|23341.76|10
1736966790000|2025-01-15 18:46:30|23422.54|23342.54|23422.15|23342.15|23422.93|23342.93|23421.61|23341.61|10
1736966800000|2025-01-15 18:46:40|23422.33|23342.33|23425.82|23345.82|23425.82|23345.82|23422.33|23342.33|9
1736966810000|2025-01-15 18:46:50|23426.34|23346.34|23427.64|23347.64|23427.9|23347.9|23426.34|23346.34|10
1736966820000|2025-01-15 18:47:00|23427.31|23347.31|23428.19|23348.19|23429.01|23349.01|23427.15|23347.15|10
1736966830000|2025-01-15 18:47:10|23427.34|23347.34|23427.07|23347.07|23427.34|23347.34|23426.09|23346.09|10
1736966840000|2025-01-15 18:47:20|23426.97|23346.97|23426.19|23346.19|23427.07|23347.07|23426.16|23346.16|10
1736966850000|2025-01-15 18:47:30|23425.8|23345.8|23422.09|23342.09|23425.94|23345.94|23422.09|23342.09|10
1736966860000|2025-01-15 18:47:40|23422.04|23342.04|23420.25|23340.25|23422.04|23342.04|23420.25|23340.25|10
1736966870000|2025-01-15 18:47:50|23420.45|23340.45|23419.08|23339.08|23420.56|23340.56|23418.18|23338.18|9
1736966880000|2025-01-15 18:48:00|23419.32|23339.32|23418.41|23338.41|23419.32|23339.32|23417.4|23337.4|10
1736966890000|2025-01-15 18:48:10|23418.46|23338.46|23416.6|23336.6|23418.91|23338.91|23416.08|23336.08|10
1736966900000|2025-01-15 18:48:20|23416.91|23336.91|23422.66|23342.66|23422.66|23342.66|23416.91|23336.91|10
1736966910000|2025-01-15 18:48:30|23422.72|23342.72|23421.22|23341.22|23422.72|23342.72|23421.22|23341.22|10
1736966920000|2025-01-15 18:48:40|23421.25|23341.25|23422.66|23342.66|23422.83|23342.83|23420.91|23340.91|10
1736966930000|2025-01-15 18:48:50|23421.95|23341.95|23420.77|23340.77|23422.07|23342.07|23420.74|23340.74|9
1736966940000|2025-01-15 18:49:00|23421.12|23341.12|23422.72|23342.72|23422.74|23342.74|23420.83|23340.83|9
1736966950000|2025-01-15 18:49:10|23422.95|23342.95|23423.21|23343.21|23423.21|23343.21|23422.27|23342.27|9
1736966960000|2025-01-15 18:49:20|23423.37|23343.37|23423.44|23343.44|23423.44|23343.44|23421.56|23341.56|10
1736966970000|2025-01-15 18:49:30|23423.52|23343.52|23425.49|23345.49|23425.71|23345.71|23423.52|23343.52|10
1736966980000|2025-01-15 18:49:40|23425.38|23345.38|23425.5|23345.5|23426.07|23346.07|23424.78|23344.78|10
1736966990000|2025-01-15 18:49:50|23425.44|23345.44|23426.95|23346.95|23426.95|23346.95|23425.44|23345.44|10
1736967000000|2025-01-15 18:50:00|23426.71|23346.71|23427.06|23347.06|23427.32|23347.32|23426.34|23346.34|9
1736967010000|2025-01-15 18:50:10|23427.56|23347.56|23437.9|23357.9|23437.9|23357.9|23427.56|23347.56|10
1736967020000|2025-01-15 18:50:20|23439.74|23359.74|23441.25|23361.25|23441.25|23361.25|23439.65|23359.65|10
1736967030000|2025-01-15 18:50:30|23440.94|23360.94|23437.37|23357.37|23440.94|23360.94|23437.37|23357.37|10
1736967040000|2025-01-15 18:50:40|23437.63|23357.63|23436.46|23356.46|23437.63|23357.63|23436.12|23356.12|10
1736967050000|2025-01-15 18:50:50|23436.26|23356.26|23435.45|23355.45|23436.26|23356.26|23435.31|23355.31|10
1736967060000|2025-01-15 18:51:00|23435.76|23355.76|23435.9|23355.9|23435.9|23355.9|23435.16|23355.16|9
1736967070000|2025-01-15 18:51:10|23435.89|23355.89|23430.26|23350.26|23435.89|23355.89|23430.26|23350.26|10
1736967080000|2025-01-15 18:51:20|23429.6|23349.6|23428.16|23348.16|23429.6|23349.6|23427.73|23347.73|10
1736967090000|2025-01-15 18:51:30|23428.13|23348.13|23425.59|23345.59|23429.5|23349.5|23425.59|23345.59|10
1736967100000|2025-01-15 18:51:40|23425.19|23345.19|23425.06|23345.06|23425.42|23345.42|23424.5|23344.5|8
1736967110000|2025-01-15 18:51:50|23426.04|23346.04|23426.82|23346.82|23426.82|23346.82|23426.04|23346.04|10
1736967120000|2025-01-15 18:52:00|23427.21|23347.21|23432.33|23352.33|23432.33|23352.33|23427.21|23347.21|10
1736967130000|2025-01-15 18:52:10|23432.77|23352.77|23434.24|23354.24|23434.8|23354.8|23432.77|23352.77|9
1736967140000|2025-01-15 18:52:20|23433.71|23353.71|23438.14|23358.14|23438.14|23358.14|23433.71|23353.71|10
1736967150000|2025-01-15 18:52:30|23437.68|23357.68|23436.3|23356.3|23437.68|23357.68|23436.3|23356.3|10
1736967160000|2025-01-15 18:52:40|23436.01|23356.01|23435.03|23355.03|23436.43|23356.43|23435.03|23355.03|10
1736967170000|2025-01-15 18:52:50|23435.1|23355.1|23437.14|23357.14|23437.17|23357.17|23434.84|23354.84|10
1736967180000|2025-01-15 18:53:00|23437.53|23357.53|23439.73|23359.73|23440|23360|23437.53|23357.53|10
1736967190000|2025-01-15 18:53:10|23439.95|23359.95|23440.63|23360.63|23440.63|23360.63|23439.56|23359.56|9
1736967200000|2025-01-15 18:53:20|23440.65|23360.65|23442.85|23362.85|23442.85|23362.85|23440.65|23360.65|9
1736967210000|2025-01-15 18:53:30|23442.81|23362.81|23442.88|23362.88|23443.12|23363.12|23442.7|23362.7|9
1736967220000|2025-01-15 18:53:40|23442.97|23362.97|23447.95|23367.95|23448.55|23368.55|23442.62|23362.62|10
1736967230000|2025-01-15 18:53:50|23449.88|23369.88|23446.88|23366.88|23449.88|23369.88|23446.86|23366.86|10
1736967240000|2025-01-15 18:54:00|23446.39|23366.39|23447.33|23367.33|23447.33|23367.33|23445.93|23365.93|10
1736967250000|2025-01-15 18:54:10|23447.69|23367.69|23448.47|23368.47|23450.39|23370.39|23447.69|23367.69|10
1736967260000|2025-01-15 18:54:20|23446.97|23366.97|23441.98|23361.98|23446.97|23366.97|23441.98|23361.98|10
1736967270000|2025-01-15 18:54:30|23441.18|23361.18|23441.15|23361.15|23441.18|23361.18|23440.26|23360.26|10
1736967280000|2025-01-15 18:54:40|23442.26|23362.26|23443.61|23363.61|23443.61|23363.61|23442.14|23362.14|10
1736967290000|2025-01-15 18:54:50|23443.73|23363.73|23444.61|23364.61|23444.96|23364.96|23443.43|23363.43|10
1736967300000|2025-01-15 18:55:00|23445.21|23365.21|23444.84|23364.84|23446.48|23366.48|23444.84|23364.84|10
1736967310000|2025-01-15 18:55:10|23444.75|23364.75|23444.49|23364.49|23445.01|23365.01|23444.42|23364.42|10
1736967320000|2025-01-15 18:55:20|23444.99|23364.99|23445.41|23365.41|23445.41|23365.41|23444.84|23364.84|9
1736967330000|2025-01-15 18:55:30|23445.18|23365.18|23445.72|23365.72|23445.88|23365.88|23445.16|23365.16|9
1736967340000|2025-01-15 18:55:40|23445.26|23365.26|23445.5|23365.5|23445.77|23365.77|23444.08|23364.08|10
1736967350000|2025-01-15 18:55:50|23445.07|23365.07|23443.97|23363.97|23445.07|23365.07|23443.88|23363.88|10
1736967360000|2025-01-15 18:56:00|23443.45|23363.45|23445.84|23365.84|23445.84|23365.84|23443.11|23363.11|10
1736967370000|2025-01-15 18:56:10|23446.02|23366.02|23450.07|23370.07|23450.48|23370.48|23446.02|23366.02|10
1736967380000|2025-01-15 18:56:20|23449.84|23369.84|23453.94|23373.94|23453.94|23373.94|23449.83|23369.83|10
1736967390000|2025-01-15 18:56:30|23454.59|23374.59|23457.26|23377.26|23457.33|23377.33|23454.59|23374.59|10
1736967400000|2025-01-15 18:56:40|23457.44|23377.44|23455.48|23375.48|23457.44|23377.44|23455.03|23375.03|10
1736967410000|2025-01-15 18:56:50|23456.06|23376.06|23455.88|23375.88|23456.13|23376.13|23455.47|23375.47|9
1736967420000|2025-01-15 18:57:00|23455.75|23375.75|23453.11|23373.11|23455.8|23375.8|23453.11|23373.11|10
1736967430000|2025-01-15 18:57:10|23453.27|23373.27|23451.29|23371.29|23453.28|23373.28|23451.29|23371.29|9
1736967440000|2025-01-15 18:57:20|23450.75|23370.75|23450.22|23370.22|23451.57|23371.57|23450.22|23370.22|10
1736967450000|2025-01-15 18:57:30|23450.25|23370.25|23450.55|23370.55|23450.55|23370.55|23450.17|23370.17|10
1736967460000|2025-01-15 18:57:40|23450.95|23370.95|23452.73|23372.73|23452.76|23372.76|23450.95|23370.95|9
1736967470000|2025-01-15 18:57:50|23452.75|23372.75|23452.33|23372.33|23453.14|23373.14|23452.3|23372.3|9
1736967480000|2025-01-15 18:58:00|23452.34|23372.34|23451.32|23371.32|23452.34|23372.34|23451.31|23371.31|9
1736967490000|2025-01-15 18:58:10|23451.38|23371.38|23452.72|23372.72|23452.72|23372.72|23451.19|23371.19|10
1736967500000|2025-01-15 18:58:20|23453.62|23373.62|23454.2|23374.2|23454.53|23374.53|23453.62|23373.62|10
1736967510000|2025-01-15 18:58:30|23454.28|23374.28|23452.96|23372.96|23454.28|23374.28|23452.96|23372.96|10
1736967520000|2025-01-15 18:58:40|23453.33|23373.33|23453.17|23373.17|23453.67|23373.67|23453.17|23373.17|9
1736967530000|2025-01-15 18:58:50|23452.8|23372.8|23452.34|23372.34|23454.29|23374.29|23452.34|23372.34|10
1736967540000|2025-01-15 18:59:00|23452.42|23372.42|23451.67|23371.67|23452.42|23372.42|23451.62|23371.62|10
1736967550000|2025-01-15 18:59:10|23452.09|23372.09|23450.41|23370.41|23452.09|23372.09|23450.04|23370.04|10
1736967560000|2025-01-15 18:59:20|23450.53|23370.53|23445.39|23365.39|23450.53|23370.53|23444.99|23364.99|10
1736967570000|2025-01-15 18:59:30|23448.55|23368.55|23448.16|23368.16|23448.88|23368.88|23448.16|23368.16|10
1736967580000|2025-01-15 18:59:40|23448.36|23368.36|23451.59|23371.59|23451.79|23371.79|23448.36|23368.36|10
1736967590000|2025-01-15 18:59:50|23452.11|23372.11|23453.85|23373.85|23453.85|23373.85|23451.85|23371.85|10
1736967600000|2025-01-15 19:00:00|23453.7|23373.7|23458.35|23378.35|23458.4|23378.4|23453.12|23373.12|10
1736967610000|2025-01-15 19:00:10|23458.34|23378.34|23456.74|23376.74|23458.36|23378.36|23456.74|23376.74|10
1736967620000|2025-01-15 19:00:20|23455.91|23375.91|23453.64|23373.64|23455.91|23375.91|23453.42|23373.42|10
1736967630000|2025-01-15 19:00:30|23453.68|23373.68|23453.67|23373.67|23454.59|23374.59|23453.52|23373.52|10
1736967640000|2025-01-15 19:00:40|23453.46|23373.46|23453.69|23373.69|23454.24|23374.24|23453.46|23373.46|9
1736967650000|2025-01-15 19:00:50|23453.55|23373.55|23457.99|23377.99|23458.29|23378.29|23453.55|23373.55|10
1736967660000|2025-01-15 19:01:00|23458.4|23378.4|23460.73|23380.73|23460.73|23380.73|23458.39|23378.39|9
1736967670000|2025-01-15 19:01:10|23460.78|23380.78|23461.5|23381.5|23461.5|23381.5|23460.51|23380.51|9
1736967680000|2025-01-15 19:01:20|23460.62|23380.62|23464.86|23384.86|23464.86|23384.86|23460.62|23380.62|8
1736967690000|2025-01-15 19:01:30|23464.49|23384.49|23462.8|23382.8|23464.55|23384.55|23462.72|23382.72|10
1736967700000|2025-01-15 19:01:40|23463.07|23383.07|23460.92|23380.92|23463.07|23383.07|23460.92|23380.92|10
1736967710000|2025-01-15 19:01:50|23460.9|23380.9|23458.07|23378.07|23460.9|23380.9|23458.07|23378.07|8
1736967720000|2025-01-15 19:02:00|23458.17|23378.17|23460.8|23380.8|23460.8|23380.8|23458.17|23378.17|10
1736967730000|2025-01-15 19:02:10|23461.65|23381.65|23452.69|23372.69|23461.87|23381.87|23451.4|23371.4|10
1736967740000|2025-01-15 19:02:20|23452.87|23372.87|23453.07|23373.07|23453.18|23373.18|23452.64|23372.64|10
1736967750000|2025-01-15 19:02:30|23453.37|23373.37|23454.82|23374.82|23455.37|23375.37|23453.37|23373.37|9
1736967760000|2025-01-15 19:02:40|23454.61|23374.61|23451.77|23371.77|23454.61|23374.61|23451.72|23371.72|10
1736967770000|2025-01-15 19:02:50|23451.75|23371.75|23455.54|23375.54|23456.04|23376.04|23451.75|23371.75|8
1736967780000|2025-01-15 19:03:00|23456.27|23376.27|23459.13|23379.13|23460.11|23380.11|23456.27|23376.27|10
1736967790000|2025-01-15 19:03:10|23459.31|23379.31|23459.5|23379.5|23460.86|23380.86|23458.82|23378.82|10
1736967800000|2025-01-15 19:03:20|23461.04|23381.04|23463.63|23383.63|23465.36|23385.36|23461.04|23381.04|10
1736967810000|2025-01-15 19:03:30|23463.72|23383.72|23471|23391|23471|23391|23463.72|23383.72|10
1736967820000|2025-01-15 19:03:40|23470.68|23390.68|23469.59|23389.59|23470.68|23390.68|23468.25|23388.25|10
1736967830000|2025-01-15 19:03:50|23471.75|23391.75|23471.61|23391.61|23472.03|23392.03|23471.44|23391.44|10
1736967840000|2025-01-15 19:04:00|23471.43|23391.43|23470.45|23390.45|23474.13|23394.13|23470.45|23390.45|10
1736967850000|2025-01-15 19:04:10|23468.44|23388.44|23467.78|23387.78|23468.44|23388.44|23467.78|23387.78|10
1736967860000|2025-01-15 19:04:20|23466.95|23386.95|23463.39|23383.39|23467.65|23387.65|23463.39|23383.39|10
1736967870000|2025-01-15 19:04:30|23462.24|23382.24|23459.03|23379.03|23462.26|23382.26|23458.98|23378.98|9
1736967880000|2025-01-15 19:04:40|23456.67|23376.67|23455.72|23375.72|23456.76|23376.76|23455.15|23375.15|10
1736967890000|2025-01-15 19:04:50|23455.99|23375.99|23455.73|23375.73|23456.67|23376.67|23455.54|23375.54|9
1736967900000|2025-01-15 19:05:00|23455.72|23375.72|23458.06|23378.06|23459.03|23379.03|23455.72|23375.72|10
1736967910000|2025-01-15 19:05:10|23457.7|23377.7|23458.11|23378.11|23458.35|23378.35|23457.7|23377.7|10
1736967920000|2025-01-15 19:05:20|23458.61|23378.61|23456.44|23376.44|23458.61|23378.61|23455.4|23375.4|10
1736967930000|2025-01-15 19:05:30|23456.87|23376.87|23454.76|23374.76|23456.87|23376.87|23454.71|23374.71|10
1736967940000|2025-01-15 19:05:40|23454.47|23374.47|23450.77|23370.77|23454.47|23374.47|23450.77|23370.77|9
1736967950000|2025-01-15 19:05:50|23450.57|23370.57|23450.77|23370.77|23451.61|23371.61|23450.57|23370.57|10
1736967960000|2025-01-15 19:06:00|23450.59|23370.59|23449.19|23369.19|23450.68|23370.68|23447.18|23367.18|10
1736967970000|2025-01-15 19:06:10|23449.38|23369.38|23454.76|23374.76|23454.76|23374.76|23449.38|23369.38|10
1736967980000|2025-01-15 19:06:20|23454.87|23374.87|23452.53|23372.53|23454.87|23374.87|23452.26|23372.26|10
1736967990000|2025-01-15 19:06:30|23455.2|23375.2|23456.76|23376.76|23456.76|23376.76|23454.68|23374.68|10
1736968000000|2025-01-15 19:06:40|23456.71|23376.71|23458.24|23378.24|23458.61|23378.61|23456.71|23376.71|10
1736968010000|2025-01-15 19:06:50|23457.74|23377.74|23457.64|23377.64|23458.44|23378.44|23457.28|23377.28|10
1736968020000|2025-01-15 19:07:00|23457.56|23377.56|23457.13|23377.13|23457.8|23377.8|23456.39|23376.39|10
1736968030000|2025-01-15 19:07:10|23457.58|23377.58|23457|23377|23457.96|23377.96|23456.91|23376.91|10
1736968040000|2025-01-15 19:07:20|23457.17|23377.17|23457.18|23377.18|23457.18|23377.18|23455.96|23375.96|10
1736968050000|2025-01-15 19:07:30|23458.51|23378.51|23458.44|23378.44|23459.43|23379.43|23458.4|23378.4|9
1736968060000|2025-01-15 19:07:40|23458.99|23378.99|23461.4|23381.4|23461.4|23381.4|23458.99|23378.99|9
1736968070000|2025-01-15 19:07:50|23461.46|23381.46|23463.81|23383.81|23463.81|23383.81|23461.29|23381.29|10
1736968080000|2025-01-15 19:08:00|23463.55|23383.55|23464.13|23384.13|23464.13|23384.13|23462.61|23382.61|10
1736968090000|2025-01-15 19:08:10|23463.95|23383.95|23461.71|23381.71|23463.95|23383.95|23461.71|23381.71|8
1736968100000|2025-01-15 19:08:20|23460.83|23380.83|23462.23|23382.23|23465.04|23385.04|23460.83|23380.83|10
1736968110000|2025-01-15 19:08:30|23461.31|23381.31|23463.86|23383.86|23463.86|23383.86|23461.2|23381.2|10
1736968120000|2025-01-15 19:08:40|23464.1|23384.1|23455.77|23375.77|23464.1|23384.1|23455.77|23375.77|10
1736968130000|2025-01-15 19:08:50|23456.05|23376.05|23455.85|23375.85|23456.51|23376.51|23455.36|23375.36|10
1736968140000|2025-01-15 19:09:00|23455.49|23375.49|23454.18|23374.18|23455.75|23375.75|23454.13|23374.13|10
1736968150000|2025-01-15 19:09:10|23454.27|23374.27|23450.97|23370.97|23454.27|23374.27|23450.75|23370.75|10
1736968160000|2025-01-15 19:09:20|23450.95|23370.95|23445.46|23365.46|23450.95|23370.95|23445.44|23365.44|10
1736968170000|2025-01-15 19:09:30|23445.12|23365.12|23446.43|23366.43|23446.43|23366.43|23444.64|23364.64|10
1736968180000|2025-01-15 19:09:40|23446.28|23366.28|23446.31|23366.31|23446.77|23366.77|23446.28|23366.28|10
1736968190000|2025-01-15 19:09:50|23446.15|23366.15|23447.37|23367.37|23447.37|23367.37|23445.72|23365.72|10
1736968200000|2025-01-15 19:10:00|23448.07|23368.07|23452.96|23372.96|23455.22|23375.22|23448.07|23368.07|10
1736968210000|2025-01-15 19:10:10|23453.13|23373.13|23451.98|23371.98|23453.67|23373.67|23451.93|23371.93|10
1736968220000|2025-01-15 19:10:20|23452.3|23372.3|23451.93|23371.93|23452.76|23372.76|23451.93|23371.93|10
1736968230000|2025-01-15 19:10:30|23451.75|23371.75|23452.8|23372.8|23453.65|23373.65|23451.74|23371.74|10
1736968240000|2025-01-15 19:10:40|23452.74|23372.74|23452.26|23372.26|23452.74|23372.74|23452.14|23372.14|10
1736968250000|2025-01-15 19:10:50|23452.23|23372.23|23451.97|23371.97|23452.26|23372.26|23451.59|23371.59|10
1736968260000|2025-01-15 19:11:00|23452.13|23372.13|23452.69|23372.69|23453.04|23373.04|23452.13|23372.13|10
1736968270000|2025-01-15 19:11:10|23452.8|23372.8|23451.69|23371.69|23452.85|23372.85|23451.69|23371.69|9
1736968280000|2025-01-15 19:11:20|23451.34|23371.34|23445.82|23365.82|23451.34|23371.34|23445.82|23365.82|10
1736968290000|2025-01-15 19:11:30|23445.8|23365.8|23443.47|23363.47|23445.8|23365.8|23443.38|23363.38|8
1736968300000|2025-01-15 19:11:40|23443.14|23363.14|23441.71|23361.71|23443.14|23363.14|23441.56|23361.56|10
1736968310000|2025-01-15 19:11:50|23441.63|23361.63|23441.55|23361.55|23442.19|23362.19|23441.09|23361.09|10
1736968320000|2025-01-15 19:12:00|23441.54|23361.54|23439.45|23359.45|23441.54|23361.54|23439.45|23359.45|10
1736968330000|2025-01-15 19:12:10|23439.2|23359.2|23437.64|23357.64|23439.26|23359.26|23437.64|23357.64|10
1736968340000|2025-01-15 19:12:20|23437.68|23357.68|23437.1|23357.1|23437.68|23357.68|23434.78|23354.78|8
1736968350000|2025-01-15 19:12:30|23436.83|23356.83|23437.45|23357.45|23437.7|23357.7|23436.83|23356.83|10
1736968360000|2025-01-15 19:12:40|23437.39|23357.39|23434.92|23354.92|23437.39|23357.39|23434.92|23354.92|10
1736968370000|2025-01-15 19:12:50|23434.89|23354.89|23435.33|23355.33|23435.46|23355.46|23434.79|23354.79|8
1736968380000|2025-01-15 19:13:00|23435.24|23355.24|23435.95|23355.95|23435.95|23355.95|23435.21|23355.21|10
1736968390000|2025-01-15 19:13:10|23435.96|23355.96|23436.29|23356.29|23436.32|23356.32|23435.25|23355.25|10
1736968400000|2025-01-15 19:13:20|23436.9|23356.9|23442.73|23362.73|23442.73|23362.73|23436.81|23356.81|10
1736968410000|2025-01-15 19:13:30|23443.13|23363.13|23447.97|23367.97|23447.97|23367.97|23443.13|23363.13|10
1736968420000|2025-01-15 19:13:40|23447.86|23367.86|23449.49|23369.49|23449.62|23369.62|23447.86|23367.86|10
1736968430000|2025-01-15 19:13:50|23449.29|23369.29|23450.77|23370.77|23451.16|23371.16|23449.29|23369.29|10
1736968440000|2025-01-15 19:14:00|23450.99|23370.99|23449.83|23369.83|23452.36|23372.36|23449.83|23369.83|10
1736968450000|2025-01-15 19:14:10|23450.3|23370.3|23449.64|23369.64|23450.37|23370.37|23449.2|23369.2|10
1736968460000|2025-01-15 19:14:20|23449.87|23369.87|23449.28|23369.28|23449.87|23369.87|23448.82|23368.82|10
1736968470000|2025-01-15 19:14:30|23448.58|23368.58|23449.29|23369.29|23449.59|23369.59|23448.58|23368.58|10
1736968480000|2025-01-15 19:14:40|23449.23|23369.23|23447.26|23367.26|23449.81|23369.81|23447.25|23367.25|10
1736968490000|2025-01-15 19:14:50|23447.21|23367.21|23446.88|23366.88|23447.21|23367.21|23446.56|23366.56|10
1736968500000|2025-01-15 19:15:00|23447.12|23367.12|23448.24|23368.24|23448.85|23368.85|23447.12|23367.12|8
1736968510000|2025-01-15 19:15:10|23448.96|23368.96|23449.93|23369.93|23450.97|23370.97|23448.96|23368.96|10
1736968520000|2025-01-15 19:15:20|23449.43|23369.43|23450.01|23370.01|23450.01|23370.01|23449.38|23369.38|9
1736968530000|2025-01-15 19:15:30|23449.93|23369.93|23451.09|23371.09|23451.09|23371.09|23449.7|23369.7|10
1736968540000|2025-01-15 19:15:40|23451.17|23371.17|23450.79|23370.79|23451.29|23371.29|23450.08|23370.08|10
1736968550000|2025-01-15 19:15:50|23450.72|23370.72|23451.53|23371.53|23452.06|23372.06|23450.63|23370.63|10
1736968560000|2025-01-15 19:16:00|23451.35|23371.35|23451.44|23371.44|23452.04|23372.04|23451.35|23371.35|10
1736968570000|2025-01-15 19:16:10|23450.77|23370.77|23447.92|23367.92|23450.77|23370.77|23447.72|23367.72|10
1736968580000|2025-01-15 19:16:20|23448.03|23368.03|23448.66|23368.66|23449.09|23369.09|23448.03|23368.03|10
1736968590000|2025-01-15 19:16:30|23448.69|23368.69|23446.65|23366.65|23448.69|23368.69|23446.26|23366.26|10
1736968600000|2025-01-15 19:16:40|23447.16|23367.16|23444.67|23364.67|23447.39|23367.39|23444.67|23364.67|10
1736968610000|2025-01-15 19:16:50|23444.53|23364.53|23443.67|23363.67|23444.57|23364.57|23443.67|23363.67|10
1736968620000|2025-01-15 19:17:00|23443.88|23363.88|23442.87|23362.87|23444.15|23364.15|23442.87|23362.87|10
1736968630000|2025-01-15 19:17:10|23443.09|23363.09|23443.27|23363.27|23443.44|23363.44|23442.89|23362.89|10
1736968640000|2025-01-15 19:17:20|23442.91|23362.91|23442.62|23362.62|23443.17|23363.17|23442.62|23362.62|10
1736968650000|2025-01-15 19:17:30|23442.58|23362.58|23441.62|23361.62|23442.66|23362.66|23441.5|23361.5|10
1736968660000|2025-01-15 19:17:40|23441.66|23361.66|23437.13|23357.13|23441.66|23361.66|23437.13|23357.13|10
1736968670000|2025-01-15 19:17:50|23436.85|23356.85|23436.44|23356.44|23437.13|23357.13|23436.43|23356.43|9
1736968680000|2025-01-15 19:18:00|23436.56|23356.56|23437.47|23357.47|23437.47|23357.47|23436.42|23356.42|10
1736968690000|2025-01-15 19:18:10|23437.99|23357.99|23437.75|23357.75|23438.24|23358.24|23437.72|23357.72|9
1736968700000|2025-01-15 19:18:20|23437.74|23357.74|23437.23|23357.23|23437.74|23357.74|23437.23|23357.23|9
1736968710000|2025-01-15 19:18:30|23436.82|23356.82|23435.5|23355.5|23436.82|23356.82|23435.5|23355.5|9
1736968720000|2025-01-15 19:18:40|23435.57|23355.57|23434.81|23354.81|23435.57|23355.57|23434.7|23354.7|10
1736968730000|2025-01-15 19:18:50|23435.15|23355.15|23439.16|23359.16|23439.16|23359.16|23434.94|23354.94|10
1736968740000|2025-01-15 19:19:00|23439.33|23359.33|23439.61|23359.61|23439.61|23359.61|23439.33|23359.33|7
1736968750000|2025-01-15 19:19:10|23439.54|23359.54|23441.63|23361.63|23441.88|23361.88|23439.54|23359.54|10
1736968760000|2025-01-15 19:19:20|23442.26|23362.26|23444.4|23364.4|23444.42|23364.42|23442.26|23362.26|9
1736968770000|2025-01-15 19:19:30|23445.07|23365.07|23448.32|23368.32|23448.32|23368.32|23445.07|23365.07|10
1736968780000|2025-01-15 19:19:40|23448.65|23368.65|23443.64|23363.64|23449.78|23369.78|23443.64|23363.64|10
1736968790000|2025-01-15 19:19:50|23443.57|23363.57|23441.31|23361.31|23443.57|23363.57|23441.19|23361.19|10
1736968800000|2025-01-15 19:20:00|23441.19|23361.19|23441.44|23361.44|23441.85|23361.85|23440.91|23360.91|10
1736968810000|2025-01-15 19:20:10|23441.49|23361.49|23450.15|23370.15|23450.15|23370.15|23441.49|23361.49|10
1736968820000|2025-01-15 19:20:20|23451.12|23371.12|23450.57|23370.57|23451.12|23371.12|23450.24|23370.24|10
1736968830000|2025-01-15 19:20:30|23450.99|23370.99|23453.29|23373.29|23453.29|23373.29|23450.99|23370.99|10
1736968840000|2025-01-15 19:20:40|23453.62|23373.62|23453.61|23373.61|23453.96|23373.96|23452.59|23372.59|10
1736968850000|2025-01-15 19:20:50|23453.6|23373.6|23455.93|23375.93|23455.93|23375.93|23453.27|23373.27|9
1736968860000|2025-01-15 19:21:00|23456.09|23376.09|23456.67|23376.67|23457.87|23377.87|23456.09|23376.09|10
1736968870000|2025-01-15 19:21:10|23455.92|23375.92|23453.53|23373.53|23455.92|23375.92|23453.53|23373.53|10
1736968880000|2025-01-15 19:21:20|23453.49|23373.49|23455.73|23375.73|23455.8|23375.8|23453.49|23373.49|10
1736968890000|2025-01-15 19:21:30|23455.67|23375.67|23456.04|23376.04|23456.12|23376.12|23455.67|23375.67|9
1736968900000|2025-01-15 19:21:40|23456.32|23376.32|23454.84|23374.84|23456.32|23376.32|23454.82|23374.82|10
1736968910000|2025-01-15 19:21:50|23454.89|23374.89|23454.61|23374.61|23454.91|23374.91|23454.48|23374.48|10
1736968920000|2025-01-15 19:22:00|23454.67|23374.67|23455.12|23375.12|23455.7|23375.7|23454.67|23374.67|10
1736968930000|2025-01-15 19:22:10|23454.13|23374.13|23450.4|23370.4|23454.13|23374.13|23450.4|23370.4|10
1736968940000|2025-01-15 19:22:20|23448.46|23368.46|23447.56|23367.56|23448.61|23368.61|23447.56|23367.56|10
1736968950000|2025-01-15 19:22:30|23447|23367|23446.68|23366.68|23447.63|23367.63|23446.68|23366.68|10
1736968960000|2025-01-15 19:22:40|23446.33|23366.33|23445.89|23365.89|23446.4|23366.4|23445.88|23365.88|10
1736968970000|2025-01-15 19:22:50|23445.94|23365.94|23446.99|23366.99|23446.99|23366.99|23445.89|23365.89|10
1736968980000|2025-01-15 19:23:00|23446.96|23366.96|23447.15|23367.15|23447.15|23367.15|23446.85|23366.85|9
1736968990000|2025-01-15 19:23:10|23446.73|23366.73|23442.11|23362.11|23446.73|23366.73|23442.11|23362.11|10
1736969000000|2025-01-15 19:23:20|23442.27|23362.27|23440.97|23360.97|23443.62|23363.62|23440.79|23360.79|9
1736969010000|2025-01-15 19:23:30|23441.19|23361.19|23443.33|23363.33|23444.15|23364.15|23441.19|23361.19|10
1736969020000|2025-01-15 19:23:40|23443.36|23363.36|23443.05|23363.05|23443.36|23363.36|23442.4|23362.4|10
1736969030000|2025-01-15 19:23:50|23443.09|23363.09|23443.58|23363.58|23443.69|23363.69|23442.87|23362.87|9
1736969040000|2025-01-15 19:24:00|23443.83|23363.83|23442.88|23362.88|23444.14|23364.14|23442.78|23362.78|10
1736969050000|2025-01-15 19:24:10|23442.92|23362.92|23442.54|23362.54|23442.92|23362.92|23442.3|23362.3|10
1736969060000|2025-01-15 19:24:20|23442.49|23362.49|23441.51|23361.51|23442.49|23362.49|23441.17|23361.17|9
1736969070000|2025-01-15 19:24:30|23441.35|23361.35|23443.24|23363.24|23443.24|23363.24|23441.35|23361.35|10
1736969080000|2025-01-15 19:24:40|23443.17|23363.17|23443.93|23363.93|23444.31|23364.31|23443.17|23363.17|10
1736969090000|2025-01-15 19:24:50|23444.29|23364.29|23445.41|23365.41|23445.98|23365.98|23444.12|23364.12|9
1736969100000|2025-01-15 19:25:00|23445.63|23365.63|23444.73|23364.73|23445.63|23365.63|23444.28|23364.28|9
1736969110000|2025-01-15 19:25:10|23444.91|23364.91|23446.11|23366.11|23446.23|23366.23|23444.91|23364.91|10
1736969120000|2025-01-15 19:25:20|23446.17|23366.17|23445.86|23365.86|23446.17|23366.17|23445.59|23365.59|9
1736969130000|2025-01-15 19:25:30|23445.75|23365.75|23444.41|23364.41|23445.76|23365.76|23444.41|23364.41|10
1736969140000|2025-01-15 19:25:40|23444.24|23364.24|23448.69|23368.69|23448.69|23368.69|23444.15|23364.15|10
1736969150000|2025-01-15 19:25:50|23448.86|23368.86|23451.66|23371.66|23451.66|23371.66|23448.41|23368.41|10
1736969160000|2025-01-15 19:26:00|23452.53|23372.53|23454.61|23374.61|23454.61|23374.61|23452.53|23372.53|10
1736969170000|2025-01-15 19:26:10|23454.22|23374.22|23451.35|23371.35|23454.22|23374.22|23451.35|23371.35|10
1736969180000|2025-01-15 19:26:20|23451.87|23371.87|23452.41|23372.41|23452.75|23372.75|23451.87|23371.87|10
1736969190000|2025-01-15 19:26:30|23452.36|23372.36|23451.65|23371.65|23452.8|23372.8|23451.39|23371.39|10
1736969200000|2025-01-15 19:26:40|23451.47|23371.47|23451.84|23371.84|23452.06|23372.06|23451.47|23371.47|10
1736969210000|2025-01-15 19:26:50|23451.89|23371.89|23454.22|23374.22|23454.35|23374.35|23451.89|23371.89|10
1736969220000|2025-01-15 19:27:00|23454.17|23374.17|23454.26|23374.26|23454.67|23374.67|23454.17|23374.17|10
1736969230000|2025-01-15 19:27:10|23454.2|23374.2|23454.12|23374.12|23454.33|23374.33|23453.75|23373.75|10
1736969240000|2025-01-15 19:27:20|23453.86|23373.86|23454.07|23374.07|23454.07|23374.07|23453.84|23373.84|9
1736969250000|2025-01-15 19:27:30|23458.65|23378.65|23461.94|23381.94|23461.94|23381.94|23458.65|23378.65|9
1736969260000|2025-01-15 19:27:40|23462.54|23382.54|23463.11|23383.11|23464|23384|23462.54|23382.54|10
1736969270000|2025-01-15 19:27:50|23463.21|23383.21|23463.79|23383.79|23463.79|23383.79|23463.21|23383.21|10
1736969280000|2025-01-15 19:28:00|23464.61|23384.61|23468.2|23388.2|23468.2|23388.2|23464.61|23384.61|10
1736969290000|2025-01-15 19:28:10|23466.74|23386.74|23469.39|23389.39|23469.39|23389.39|23466.22|23386.22|10
1736969300000|2025-01-15 19:28:20|23469.38|23389.38|23472.23|23392.23|23472.23|23392.23|23469.33|23389.33|10
1736969310000|2025-01-15 19:28:30|23472.68|23392.68|23475.58|23395.58|23475.66|23395.66|23472.68|23392.68|9
1736969320000|2025-01-15 19:28:40|23476.52|23396.52|23481.19|23401.19|23481.19|23401.19|23476.52|23396.52|10
1736969330000|2025-01-15 19:28:50|23480.89|23400.89|23481.81|23401.81|23481.81|23401.81|23480.65|23400.65|10
1736969340000|2025-01-15 19:29:00|23480.88|23400.88|23481.8|23401.8|23481.8|23401.8|23480.78|23400.78|10
1736969350000|2025-01-15 19:29:10|23481.73|23401.73|23483.47|23403.47|23483.47|23403.47|23481.7|23401.7|10
1736969360000|2025-01-15 19:29:20|23483.52|23403.52|23483.48|23403.48|23484.74|23404.74|23483.46|23403.46|10
1736969370000|2025-01-15 19:29:30|23483.55|23403.55|23480.49|23400.49|23483.55|23403.55|23480.49|23400.49|10
1736969380000|2025-01-15 19:29:40|23481.11|23401.11|23480.16|23400.16|23481.11|23401.11|23480.04|23400.04|9
1736969390000|2025-01-15 19:29:50|23480.17|23400.17|23478.62|23398.62|23480.17|23400.17|23478.62|23398.62|10
1736969400000|2025-01-15 19:30:00|23478.7|23398.7|23479.18|23399.18|23479.54|23399.54|23478.46|23398.46|9
1736969410000|2025-01-15 19:30:10|23477.96|23397.96|23478.13|23398.13|23478.13|23398.13|23477.19|23397.19|10
1736969420000|2025-01-15 19:30:20|23477.9|23397.9|23477.26|23397.26|23478.06|23398.06|23477.26|23397.26|8
1736969430000|2025-01-15 19:30:30|23476.88|23396.88|23474.32|23394.32|23476.88|23396.88|23473.68|23393.68|10
1736969440000|2025-01-15 19:30:40|23474.51|23394.51|23477.55|23397.55|23477.55|23397.55|23473.7|23393.7|10
1736969450000|2025-01-15 19:30:50|23478.19|23398.19|23480.33|23400.33|23480.92|23400.92|23478.19|23398.19|10
1736969460000|2025-01-15 19:31:00|23480.43|23400.43|23481.96|23401.96|23481.96|23401.96|23480.16|23400.16|9
1736969470000|2025-01-15 19:31:10|23482.51|23402.51|23483.18|23403.18|23483.74|23403.74|23482.51|23402.51|9
1736969480000|2025-01-15 19:31:20|23482.79|23402.79|23484.89|23404.89|23484.89|23404.89|23480.83|23400.83|10
1736969490000|2025-01-15 19:31:30|23485.15|23405.15|23484.54|23404.54|23485.29|23405.29|23484.38|23404.38|10
1736969500000|2025-01-15 19:31:40|23485.12|23405.12|23485.36|23405.36|23485.36|23405.36|23485.05|23405.05|10
1736969510000|2025-01-15 19:31:50|23485.11|23405.11|23483.98|23403.98|23485.19|23405.19|23483.98|23403.98|10
1736969520000|2025-01-15 19:32:00|23484.09|23404.09|23481.87|23401.87|23484.09|23404.09|23481.55|23401.55|10
1736969530000|2025-01-15 19:32:10|23481.8|23401.8|23483.27|23403.27|23483.27|23403.27|23481.8|23401.8|10
1736969540000|2025-01-15 19:32:20|23483.26|23403.26|23485.82|23405.82|23485.82|23405.82|23483.26|23403.26|9
1736969550000|2025-01-15 19:32:30|23486|23406|23487.91|23407.91|23488.29|23408.29|23486|23406|9
1736969560000|2025-01-15 19:32:40|23488.07|23408.07|23491|23411|23491.08|23411.08|23487.78|23407.78|10
1736969570000|2025-01-15 19:32:50|23491.6|23411.6|23502.33|23422.33|23502.33|23422.33|23491.6|23411.6|9
1736969580000|2025-01-15 19:33:00|23501.4|23421.4|23508.14|23428.14|23508.14|23428.14|23501.4|23421.4|10
1736969590000|2025-01-15 19:33:10|23508.21|23428.21|23510.47|23430.47|23510.47|23430.47|23508.21|23428.21|9
1736969600000|2025-01-15 19:33:20|23511.07|23431.07|23515.92|23435.92|23516.43|23436.43|23511.07|23431.07|10
1736969610000|2025-01-15 19:33:30|23515.95|23435.95|23515.7|23435.7|23515.97|23435.97|23514.7|23434.7|10
1736969620000|2025-01-15 19:33:40|23516.13|23436.13|23517.56|23437.56|23518.13|23438.13|23515.48|23435.48|10
1736969630000|2025-01-15 19:33:50|23517.33|23437.33|23519.54|23439.54|23519.54|23439.54|23517.33|23437.33|9
1736969640000|2025-01-15 19:34:00|23519.72|23439.72|23521.7|23441.7|23522.62|23442.62|23519.72|23439.72|10
1736969650000|2025-01-15 19:34:10|23520.97|23440.97|23521.86|23441.86|23521.86|23441.86|23520.71|23440.71|9
1736969660000|2025-01-15 19:34:20|23522.11|23442.11|23525.48|23445.48|23525.53|23445.53|23522.11|23442.11|10
1736969670000|2025-01-15 19:34:30|23526.79|23446.79|23531.51|23451.51|23531.55|23451.55|23526.79|23446.79|10
1736969680000|2025-01-15 19:34:40|23531.47|23451.47|23534.8|23454.8|23534.8|23454.8|23531.44|23451.44|10
1736969690000|2025-01-15 19:34:50|23534.9|23454.9|23536.38|23456.38|23536.56|23456.56|23534.9|23454.9|10
1736969700000|2025-01-15 19:35:00|23535.59|23455.59|23536.12|23456.12|23536.12|23456.12|23533.74|23453.74|10
1736969710000|2025-01-15 19:35:10|23535.95|23455.95|23538.52|23458.52|23538.76|23458.76|23535.95|23455.95|10
1736969720000|2025-01-15 19:35:20|23538.69|23458.69|23542.74|23462.74|23544.01|23464.01|23538.69|23458.69|10
1736969730000|2025-01-15 19:35:30|23542.73|23462.73|23544.72|23464.72|23544.72|23464.72|23542.73|23462.73|10
1736969740000|2025-01-15 19:35:40|23545.09|23465.09|23544.42|23464.42|23545.09|23465.09|23544.4|23464.4|10
1736969750000|2025-01-15 19:35:50|23544.4|23464.4|23548.89|23468.89|23550.41|23470.41|23544.4|23464.4|10
1736969760000|2025-01-15 19:36:00|23549.63|23469.63|23542.8|23462.8|23549.63|23469.63|23542.8|23462.8|10
1736969770000|2025-01-15 19:36:10|23542.79|23462.79|23545.04|23465.04|23545.09|23465.09|23542.34|23462.34|10
1736969780000|2025-01-15 19:36:20|23547.14|23467.14|23555.99|23475.99|23555.99|23475.99|23546.43|23466.43|10
1736969790000|2025-01-15 19:36:30|23556.64|23476.64|23563.32|23483.32|23563.33|23483.33|23555.71|23475.71|10
1736969800000|2025-01-15 19:36:40|23567.72|23487.72|23574.27|23494.27|23574.27|23494.27|23567.72|23487.72|10
1736969810000|2025-01-15 19:36:50|23575.12|23495.12|23575.03|23495.03|23575.78|23495.78|23574.13|23494.13|10
1736969820000|2025-01-15 19:37:00|23575.6|23495.6|23580.43|23500.43|23581.87|23501.87|23575.6|23495.6|10
1736969830000|2025-01-15 19:37:10|23580.38|23500.38|23580.89|23500.89|23581.6|23501.6|23580.38|23500.38|10
1736969840000|2025-01-15 19:37:20|23581.07|23501.07|23579.41|23499.41|23581.16|23501.16|23579.41|23499.41|10
1736969850000|2025-01-15 19:37:30|23578.46|23498.46|23576.32|23496.32|23578.9|23498.9|23575.89|23495.89|10
1736969860000|2025-01-15 19:37:40|23576.64|23496.64|23573.96|23493.96|23576.64|23496.64|23573.96|23493.96|10
1736969870000|2025-01-15 19:37:50|23573.82|23493.82|23573.71|23493.71|23574.8|23494.8|23573.35|23493.35|10
1736969880000|2025-01-15 19:38:00|23573.31|23493.31|23574.95|23494.95|23575.1|23495.1|23573.31|23493.31|10
1736969890000|2025-01-15 19:38:10|23574.88|23494.88|23578.01|23498.01|23578.01|23498.01|23574.88|23494.88|9
1736969900000|2025-01-15 19:38:20|23578.46|23498.46|23582.68|23502.68|23582.68|23502.68|23578.46|23498.46|10
1736969910000|2025-01-15 19:38:30|23583.34|23503.34|23585.42|23505.42|23586.61|23506.61|23583.27|23503.27|10
1736969920000|2025-01-15 19:38:40|23585.79|23505.79|23587.39|23507.39|23587.39|23507.39|23585.79|23505.79|10
1736969930000|2025-01-15 19:38:50|23587.23|23507.23|23586.83|23506.83|23587.58|23507.58|23586.78|23506.78|10
1736969940000|2025-01-15 19:39:00|23585.95|23505.95|23584.9|23504.9|23585.95|23505.95|23584.9|23504.9|10
1736969950000|2025-01-15 19:39:10|23584.74|23504.74|23581.83|23501.83|23586.62|23506.62|23581.83|23501.83|10
1736969960000|2025-01-15 19:39:20|23581.18|23501.18|23580.45|23500.45|23582.24|23502.24|23580.45|23500.45|10
1736969970000|2025-01-15 19:39:30|23579.89|23499.89|23577.67|23497.67|23579.89|23499.89|23577.63|23497.63|10
1736969980000|2025-01-15 19:39:40|23577.8|23497.8|23578.79|23498.79|23578.79|23498.79|23577.8|23497.8|10
1736969990000|2025-01-15 19:39:50|23578.02|23498.02|23577.57|23497.57|23578.99|23498.99|23577.57|23497.57|10
1736970000000|2025-01-15 19:40:00|23577.72|23497.72|23574.51|23494.51|23577.73|23497.73|23574.47|23494.47|10
1736970010000|2025-01-15 19:40:10|23574.11|23494.11|23571.46|23491.46|23574.11|23494.11|23571.14|23491.14|10
1736970020000|2025-01-15 19:40:20|23571.63|23491.63|23570.27|23490.27|23572.4|23492.4|23570.02|23490.02|10
1736970030000|2025-01-15 19:40:30|23570.14|23490.14|23568.68|23488.68|23570.2|23490.2|23568.68|23488.68|10
1736970040000|2025-01-15 19:40:40|23568.52|23488.52|23567.33|23487.33|23568.89|23488.89|23567.33|23487.33|10
1736970050000|2025-01-15 19:40:50|23566.91|23486.91|23568.31|23488.31|23568.31|23488.31|23566.91|23486.91|10
1736970060000|2025-01-15 19:41:00|23568.71|23488.71|23566.37|23486.37|23568.71|23488.71|23566.37|23486.37|10
1736970070000|2025-01-15 19:41:10|23566.38|23486.38|23565.41|23485.41|23566.83|23486.83|23565.41|23485.41|9
1736970080000|2025-01-15 19:41:20|23565.54|23485.54|23566.02|23486.02|23566.02|23486.02|23564.67|23484.67|9
1736970090000|2025-01-15 19:41:30|23566.51|23486.51|23567.98|23487.98|23567.98|23487.98|23566.39|23486.39|10
1736970100000|2025-01-15 19:41:40|23568.13|23488.13|23568.95|23488.95|23569.44|23489.44|23568.13|23488.13|9
1736970110000|2025-01-15 19:41:50|23566.61|23486.61|23565.55|23485.55|23566.87|23486.87|23565.55|23485.55|10
1736970120000|2025-01-15 19:42:00|23566.98|23486.98|23567.11|23487.11|23567.38|23487.38|23566.67|23486.67|10
1736970130000|2025-01-15 19:42:10|23567.1|23487.1|23567.61|23487.61|23567.61|23487.61|23566.71|23486.71|10
1736970140000|2025-01-15 19:42:20|23567.45|23487.45|23562.54|23482.54|23567.45|23487.45|23562.54|23482.54|9
1736970150000|2025-01-15 19:42:30|23562.82|23482.82|23556.62|23476.62|23562.82|23482.82|23556.62|23476.62|10
1736970160000|2025-01-15 19:42:40|23556.8|23476.8|23548.52|23468.52|23556.8|23476.8|23548.52|23468.52|9
1736970170000|2025-01-15 19:42:50|23548.34|23468.34|23542.69|23462.69|23548.34|23468.34|23542.5|23462.5|10
1736970180000|2025-01-15 19:43:00|23538.63|23458.63|23537.96|23457.96|23540.31|23460.31|23537.81|23457.81|10
1736970190000|2025-01-15 19:43:10|23538.11|23458.11|23539.56|23459.56|23539.97|23459.97|23538.11|23458.11|10
1736970200000|2025-01-15 19:43:20|23539.69|23459.69|23540.8|23460.8|23541.02|23461.02|23539.69|23459.69|9
1736970210000|2025-01-15 19:43:30|23541.76|23461.76|23543.64|23463.64|23543.64|23463.64|23541.76|23461.76|10
1736970220000|2025-01-15 19:43:40|23544.38|23464.38|23546.43|23466.43|23546.43|23466.43|23544.38|23464.38|10
1736970230000|2025-01-15 19:43:50|23546.2|23466.2|23546.93|23466.93|23547.12|23467.12|23546.18|23466.18|10
1736970240000|2025-01-15 19:44:00|23547.59|23467.59|23546.94|23466.94|23547.59|23467.59|23545.66|23465.66|10
1736970250000|2025-01-15 19:44:10|23546.69|23466.69|23544.96|23464.96|23547.86|23467.86|23544.96|23464.96|10
1736970260000|2025-01-15 19:44:20|23544.92|23464.92|23542.56|23462.56|23544.92|23464.92|23541.43|23461.43|10
1736970270000|2025-01-15 19:44:30|23542.51|23462.51|23542.56|23462.56|23542.7|23462.7|23542.43|23462.43|10
1736970280000|2025-01-15 19:44:40|23542.49|23462.49|23541.9|23461.9|23542.52|23462.52|23541.54|23461.54|10
1736970290000|2025-01-15 19:44:50|23541.93|23461.93|23541.59|23461.59|23541.93|23461.93|23541.08|23461.08|10
1736970300000|2025-01-15 19:45:00|23541.32|23461.32|23540.34|23460.34|23542.23|23462.23|23539.64|23459.64|10
1736970310000|2025-01-15 19:45:10|23540.18|23460.18|23539.48|23459.48|23540.58|23460.58|23539.13|23459.13|10
1736970320000|2025-01-15 19:45:20|23540.26|23460.26|23543.34|23463.34|23543.34|23463.34|23539.59|23459.59|10
1736970330000|2025-01-15 19:45:30|23543.27|23463.27|23546.59|23466.59|23546.59|23466.59|23542.61|23462.61|10
1736970340000|2025-01-15 19:45:40|23546.88|23466.88|23547.52|23467.52|23547.84|23467.84|23546.88|23466.88|9
1736970350000|2025-01-15 19:45:50|23547.63|23467.63|23549.87|23469.87|23549.87|23469.87|23547.63|23467.63|10
1736970360000|2025-01-15 19:46:00|23549.74|23469.74|23564.44|23484.44|23564.44|23484.44|23549.74|23469.74|10
1736970370000|2025-01-15 19:46:10|23564.39|23484.39|23572.62|23492.62|23573.17|23493.17|23564.39|23484.39|10
1736970380000|2025-01-15 19:46:20|23574.15|23494.15|23583.17|23503.17|23583.59|23503.59|23574.15|23494.15|10
1736970390000|2025-01-15 19:46:30|23582.66|23502.66|23581.29|23501.29|23583.05|23503.05|23581.29|23501.29|10
1736970400000|2025-01-15 19:46:40|23580.66|23500.66|23579.94|23499.94|23580.66|23500.66|23579.66|23499.66|10
1736970410000|2025-01-15 19:46:50|23580.5|23500.5|23579.83|23499.83|23583.17|23503.17|23579.05|23499.05|10
1736970420000|2025-01-15 19:47:00|23579.75|23499.75|23579.77|23499.77|23580.19|23500.19|23579.61|23499.61|10
1736970430000|2025-01-15 19:47:10|23579.62|23499.62|23580.67|23500.67|23581.76|23501.76|23579.62|23499.62|10
1736970440000|2025-01-15 19:47:20|23580.69|23500.69|23580.1|23500.1|23582.26|23502.26|23580.1|23500.1|10
1736970450000|2025-01-15 19:47:30|23577.57|23497.57|23577.15|23497.15|23578.13|23498.13|23576.29|23496.29|10
1736970460000|2025-01-15 19:47:40|23578.04|23498.04|23574.24|23494.24|23578.04|23498.04|23574.24|23494.24|8
1736970470000|2025-01-15 19:47:50|23573.81|23493.81|23573.38|23493.38|23574.18|23494.18|23573.28|23493.28|10
1736970480000|2025-01-15 19:48:00|23571.85|23491.85|23576.65|23496.65|23576.65|23496.65|23571.85|23491.85|9
1736970490000|2025-01-15 19:48:10|23580.5|23500.5|23597.78|23517.78|23597.78|23517.78|23580.5|23500.5|10
1736970500000|2025-01-15 19:48:20|23598.01|23518.01|23604.31|23524.31|23604.31|23524.31|23598.01|23518.01|10
1736970510000|2025-01-15 19:48:30|23605.16|23525.16|23606.71|23526.71|23607.28|23527.28|23603.49|23523.49|10
1736970520000|2025-01-15 19:48:40|23606.76|23526.76|23609.57|23529.57|23609.57|23529.57|23606.55|23526.55|10
1736970530000|2025-01-15 19:48:50|23609.14|23529.14|23611.07|23531.07|23611.41|23531.41|23609.14|23529.14|10
1736970540000|2025-01-15 19:49:00|23611.23|23531.23|23611.72|23531.72|23611.72|23531.72|23610.24|23530.24|10
1736970550000|2025-01-15 19:49:10|23612.37|23532.37|23607.67|23527.67|23612.37|23532.37|23607.67|23527.67|10
1736970560000|2025-01-15 19:49:20|23607.52|23527.52|23601.54|23521.54|23607.52|23527.52|23601.54|23521.54|10
1736970570000|2025-01-15 19:49:30|23603.47|23523.47|23605.65|23525.65|23606.47|23526.47|23602.16|23522.16|10
1736970580000|2025-01-15 19:49:40|23605.66|23525.66|23605.09|23525.09|23605.66|23525.66|23604.85|23524.85|10
1736970590000|2025-01-15 19:49:50|23605.53|23525.53|23608.69|23528.69|23608.99|23528.99|23605.46|23525.46|10
1736970600000|2025-01-15 19:50:00|23609.62|23529.62|23608.35|23528.35|23611.32|23531.32|23608.35|23528.35|10
1736970610000|2025-01-15 19:50:10|23608.5|23528.5|23609.73|23529.73|23610.82|23530.82|23608.5|23528.5|10
1736970620000|2025-01-15 19:50:20|23609.4|23529.4|23611.23|23531.23|23611.23|23531.23|23609.28|23529.28|9
1736970630000|2025-01-15 19:50:30|23610.8|23530.8|23609.04|23529.04|23610.8|23530.8|23608.78|23528.78|10
1736970640000|2025-01-15 19:50:40|23609.12|23529.12|23611.42|23531.42|23611.42|23531.42|23609.12|23529.12|9
1736970650000|2025-01-15 19:50:50|23612.86|23532.86|23614.38|23534.38|23614.38|23534.38|23612.72|23532.72|10
1736970660000|2025-01-15 19:51:00|23618.53|23538.53|23624.16|23544.16|23624.16|23544.16|23618.53|23538.53|10
1736970670000|2025-01-15 19:51:10|23624.95|23544.95|23628.88|23548.88|23628.93|23548.93|23624.95|23544.95|10
1736970680000|2025-01-15 19:51:20|23628.62|23548.62|23631.08|23551.08|23631.39|23551.39|23628.62|23548.62|10
1736970690000|2025-01-15 19:51:30|23631.46|23551.46|23629.35|23549.35|23631.46|23551.46|23629.27|23549.27|9
1736970700000|2025-01-15 19:51:40|23628.44|23548.44|23629.2|23549.2|23629.2|23549.2|23626.61|23546.61|10
1736970710000|2025-01-15 19:51:50|23628.99|23548.99|23627.24|23547.24|23629.08|23549.08|23627.24|23547.24|10
1736970720000|2025-01-15 19:52:00|23627.19|23547.19|23628.93|23548.93|23629.07|23549.07|23627.11|23547.11|10
1736970730000|2025-01-15 19:52:10|23628.88|23548.88|23629.23|23549.23|23629.41|23549.41|23628.72|23548.72|10
1736970740000|2025-01-15 19:52:20|23630.05|23550.05|23632.59|23552.59|23632.79|23552.79|23630.05|23550.05|10
1736970750000|2025-01-15 19:52:30|23632.66|23552.66|23633.59|23553.59|23633.82|23553.82|23632|23552|10
1736970760000|2025-01-15 19:52:40|23633.64|23553.64|23632.88|23552.88|23633.69|23553.69|23632.85|23552.85|9
1736970770000|2025-01-15 19:52:50|23632.99|23552.99|23639.09|23559.09|23639.09|23559.09|23628.47|23548.47|10
1736970780000|2025-01-15 19:53:00|23638.81|23558.81|23639.39|23559.39|23641.25|23561.25|23638.81|23558.81|10
1736970790000|2025-01-15 19:53:10|23640.51|23560.51|23639.48|23559.48|23640.88|23560.88|23639.48|23559.48|10
1736970800000|2025-01-15 19:53:20|23639.8|23559.8|23638.47|23558.47|23639.8|23559.8|23638.45|23558.45|9
1736970810000|2025-01-15 19:53:30|23639.15|23559.15|23639.51|23559.51|23639.61|23559.61|23638.59|23558.59|10
1736970820000|2025-01-15 19:53:40|23639.26|23559.26|23637.22|23557.22|23639.26|23559.26|23637.14|23557.14|10
1736970830000|2025-01-15 19:53:50|23637.02|23557.02|23639.75|23559.75|23639.75|23559.75|23637.02|23557.02|9
1736970840000|2025-01-15 19:54:00|23640.64|23560.64|23640.58|23560.58|23640.64|23560.64|23639.18|23559.18|10
1736970850000|2025-01-15 19:54:10|23641.32|23561.32|23641.16|23561.16|23642.18|23562.18|23641.16|23561.16|9
1736970860000|2025-01-15 19:54:20|23640.95|23560.95|23641.81|23561.81|23642.54|23562.54|23640.95|23560.95|10
1736970870000|2025-01-15 19:54:30|23642.34|23562.34|23642.17|23562.17|23642.9|23562.9|23642.1|23562.1|10
1736970880000|2025-01-15 19:54:40|23642.25|23562.25|23640.85|23560.85|23642.62|23562.62|23640.85|23560.85|10
1736970890000|2025-01-15 19:54:50|23640.12|23560.12|23636.58|23556.58|23640.12|23560.12|23636.58|23556.58|10
1736970900000|2025-01-15 19:55:00|23636.56|23556.56|23633.41|23553.41|23636.56|23556.56|23633.15|23553.15|10
1736970910000|2025-01-15 19:55:10|23633.13|23553.13|23627.98|23547.98|23633.13|23553.13|23627.98|23547.98|10
1736970920000|2025-01-15 19:55:20|23628|23548|23624.49|23544.49|23629.6|23549.6|23624.38|23544.38|10
1736970930000|2025-01-15 19:55:30|23624.57|23544.57|23625.17|23545.17|23625.17|23545.17|23624.14|23544.14|10
1736970940000|2025-01-15 19:55:40|23625.31|23545.31|23624.17|23544.17|23625.31|23545.31|23624.17|23544.17|10
1736970950000|2025-01-15 19:55:50|23623.67|23543.67|23621.56|23541.56|23623.9|23543.9|23621.56|23541.56|10
1736970960000|2025-01-15 19:56:00|23621.63|23541.63|23621.3|23541.3|23621.63|23541.63|23620.85|23540.85|10
1736970970000|2025-01-15 19:56:10|23621.72|23541.72|23628.31|23548.31|23628.37|23548.37|23621.72|23541.72|10
1736970980000|2025-01-15 19:56:20|23628.7|23548.7|23630.01|23550.01|23630.01|23550.01|23628.7|23548.7|10
1736970990000|2025-01-15 19:56:30|23630.05|23550.05|23630.76|23550.76|23630.76|23550.76|23629.99|23549.99|9
1736971000000|2025-01-15 19:56:40|23630.51|23550.51|23632.04|23552.04|23632.04|23552.04|23630.2|23550.2|8
1736971010000|2025-01-15 19:56:50|23632.16|23552.16|23632.54|23552.54|23633.15|23553.15|23632.07|23552.07|9
1736971020000|2025-01-15 19:57:00|23634.02|23554.02|23636.89|23556.89|23637.16|23557.16|23634.02|23554.02|10
1736971030000|2025-01-15 19:57:10|23637.07|23557.07|23639.57|23559.57|23639.57|23559.57|23635.9|23555.9|10
1736971040000|2025-01-15 19:57:20|23639.99|23559.99|23641.14|23561.14|23641.26|23561.26|23639.41|23559.41|10
1736971050000|2025-01-15 19:57:30|23641.63|23561.63|23642.31|23562.31|23642.31|23562.31|23641.57|23561.57|10
1736971060000|2025-01-15 19:57:40|23642.23|23562.23|23643.69|23563.69|23644.24|23564.24|23642.23|23562.23|9
1736971070000|2025-01-15 19:57:50|23643.83|23563.83|23646.99|23566.99|23646.99|23566.99|23642.84|23562.84|10
1736971080000|2025-01-15 19:58:00|23649.92|23569.92|23648.91|23568.91|23651.27|23571.27|23648.62|23568.62|10
1736971090000|2025-01-15 19:58:10|23647.98|23567.98|23645.73|23565.73|23647.98|23567.98|23645.73|23565.73|10
1736971100000|2025-01-15 19:58:20|23646.16|23566.16|23647.43|23567.43|23647.78|23567.78|23646.16|23566.16|10
1736971110000|2025-01-15 19:58:30|23647.52|23567.52|23648.37|23568.37|23651.63|23571.63|23646.67|23566.67|9
1736971120000|2025-01-15 19:58:40|23650.15|23570.15|23651.99|23571.99|23652.94|23572.94|23650.15|23570.15|10
1736971130000|2025-01-15 19:58:50|23652.09|23572.09|23651.83|23571.83|23652.29|23572.29|23651.49|23571.49|10
1736971140000|2025-01-15 19:59:00|23651.96|23571.96|23652.94|23572.94|23654.2|23574.2|23651.8|23571.8|10
1736971150000|2025-01-15 19:59:10|23652.9|23572.9|23651.79|23571.79|23653.11|23573.11|23651.73|23571.73|10
1736971160000|2025-01-15 19:59:20|23651.65|23571.65|23647.03|23567.03|23651.65|23571.65|23647.03|23567.03|10
1736971170000|2025-01-15 19:59:30|23647.12|23567.12|23645.62|23565.62|23647.65|23567.65|23645.62|23565.62|10
1736971180000|2025-01-15 19:59:40|23645.13|23565.13|23642.78|23562.78|23645.13|23565.13|23642.49|23562.49|10
1736971190000|2025-01-15 19:59:50|23642.64|23562.64|23641.95|23561.95|23642.71|23562.71|23641.35|23561.35|9
1736971200000|2025-01-15 20:00:00|23642.43|23562.43|23643.24|23563.24|23643.94|23563.94|23642.43|23562.43|9
1736971210000|2025-01-15 20:00:10|23644.26|23564.26|23648.11|23568.11|23648.11|23568.11|23644.26|23564.26|9
1736971220000|2025-01-15 20:00:20|23648.89|23568.89|23653.02|23573.02|23653.02|23573.02|23648.39|23568.39|10
1736971230000|2025-01-15 20:00:30|23653.41|23573.41|23662.66|23582.66|23662.66|23582.66|23653.21|23573.21|10
1736971240000|2025-01-15 20:00:40|23665.33|23585.33|23663.89|23583.89|23666.12|23586.12|23663.89|23583.89|10
1736971250000|2025-01-15 20:00:50|23663.94|23583.94|23662.35|23582.35|23664.29|23584.29|23662.35|23582.35|10
1736971260000|2025-01-15 20:01:00|23662.37|23582.37|23667.62|23587.62|23667.62|23587.62|23662.1|23582.1|10
1736971270000|2025-01-15 20:01:10|23668.12|23588.12|23668.98|23588.98|23668.99|23588.99|23667.71|23587.71|10
1736971280000|2025-01-15 20:01:20|23670|23590|23669.78|23589.78|23671.16|23591.16|23669.47|23589.47|9
1736971290000|2025-01-15 20:01:30|23670.01|23590.01|23672.39|23592.39|23672.66|23592.66|23670.01|23590.01|10
1736971300000|2025-01-15 20:01:40|23673.29|23593.29|23672.76|23592.76|23673.41|23593.41|23672.61|23592.61|10
1736971310000|2025-01-15 20:01:50|23672.5|23592.5|23672.91|23592.91|23672.91|23592.91|23672.38|23592.38|9
1736971320000|2025-01-15 20:02:00|23672.85|23592.85|23673.78|23593.78|23673.78|23593.78|23672.06|23592.06|10
1736971330000|2025-01-15 20:02:10|23673.95|23593.95|23673.88|23593.88|23674.05|23594.05|23672.97|23592.97|10
1736971340000|2025-01-15 20:02:20|23673.65|23593.65|23673.34|23593.34|23673.69|23593.69|23673.03|23593.03|10
1736971350000|2025-01-15 20:02:30|23672.57|23592.57|23673.15|23593.15|23673.58|23593.58|23672.57|23592.57|9
1736971360000|2025-01-15 20:02:40|23673.42|23593.42|23673.96|23593.96|23674.03|23594.03|23673.42|23593.42|10
1736971370000|2025-01-15 20:02:50|23674.86|23594.86|23677.94|23597.94|23677.94|23597.94|23674.86|23594.86|10
1736971380000|2025-01-15 20:03:00|23678.34|23598.34|23679.18|23599.18|23679.9|23599.9|23678.34|23598.34|10
1736971390000|2025-01-15 20:03:10|23679.23|23599.23|23679.71|23599.71|23680.01|23600.01|23679.05|23599.05|9
1736971400000|2025-01-15 20:03:20|23680.98|23600.98|23685.41|23605.41|23685.41|23605.41|23680.26|23600.26|10
1736971410000|2025-01-15 20:03:30|23687.33|23607.33|23679.24|23599.24|23687.33|23607.33|23679.24|23599.24|10
1736971420000|2025-01-15 20:03:40|23680.27|23600.27|23674.95|23594.95|23680.27|23600.27|23674.95|23594.95|10
1736971430000|2025-01-15 20:03:50|23673.83|23593.83|23674.12|23594.12|23674.96|23594.96|23672.46|23592.46|10
1736971440000|2025-01-15 20:04:00|23675.21|23595.21|23672.62|23592.62|23675.43|23595.43|23672.62|23592.62|10
1736971450000|2025-01-15 20:04:10|23671.42|23591.42|23670.61|23590.61|23671.75|23591.75|23668.07|23588.07|10
1736971460000|2025-01-15 20:04:20|23669.68|23589.68|23666.38|23586.38|23669.7|23589.7|23666.38|23586.38|10
1736971470000|2025-01-15 20:04:30|23666.13|23586.13|23659.42|23579.42|23666.13|23586.13|23659.42|23579.42|9
1736971480000|2025-01-15 20:04:40|23658.11|23578.11|23651.3|23571.3|23658.11|23578.11|23651.3|23571.3|10
1736971490000|2025-01-15 20:04:50|23651.23|23571.23|23647.96|23567.96|23651.23|23571.23|23647.96|23567.96|10
1736971500000|2025-01-15 20:05:00|23644.8|23564.8|23642.73|23562.73|23644.8|23564.8|23642.55|23562.55|9
1736971510000|2025-01-15 20:05:10|23643.49|23563.49|23639.01|23559.01|23643.49|23563.49|23638.61|23558.61|10
1736971520000|2025-01-15 20:05:20|23638.23|23558.23|23637.63|23557.63|23638.84|23558.84|23637.63|23557.63|10
1736971530000|2025-01-15 20:05:30|23637.37|23557.37|23636.96|23556.96|23637.37|23557.37|23636.32|23556.32|10
1736971540000|2025-01-15 20:05:40|23635.83|23555.83|23638.69|23558.69|23638.85|23558.85|23635.83|23555.83|10
1736971550000|2025-01-15 20:05:50|23639.06|23559.06|23640.36|23560.36|23640.72|23560.72|23639.01|23559.01|10
1736971560000|2025-01-15 20:06:00|23640.28|23560.28|23638.82|23558.82|23640.28|23560.28|23638.81|23558.81|10
1736971570000|2025-01-15 20:06:10|23638.89|23558.89|23641.11|23561.11|23641.11|23561.11|23638.89|23558.89|10
1736971580000|2025-01-15 20:06:20|23642.41|23562.41|23651.24|23571.24|23651.24|23571.24|23642.41|23562.41|10
1736971590000|2025-01-15 20:06:30|23651.76|23571.76|23654.61|23574.61|23656.06|23576.06|23651.76|23571.76|10
1736971600000|2025-01-15 20:06:40|23654.81|23574.81|23659.07|23579.07|23659.07|23579.07|23654.81|23574.81|10
1736971610000|2025-01-15 20:06:50|23659.3|23579.3|23644.35|23564.35|23659.3|23579.3|23643.51|23563.51|10
1736971620000|2025-01-15 20:07:00|23645.01|23565.01|23665.71|23585.71|23665.71|23585.71|23645.01|23565.01|10
1736971630000|2025-01-15 20:07:10|23667.83|23587.83|23670.03|23590.03|23670.03|23590.03|23666.73|23586.73|10
1736971640000|2025-01-15 20:07:20|23670.63|23590.63|23674.74|23594.74|23674.74|23594.74|23668.18|23588.18|10
1736971650000|2025-01-15 20:07:30|23676.46|23596.46|23682.6|23602.6|23682.6|23602.6|23676.46|23596.46|10
1736971660000|2025-01-15 20:07:40|23682.4|23602.4|23680.38|23600.38|23682.4|23602.4|23680.38|23600.38|10
1736971670000|2025-01-15 20:07:50|23679.19|23599.19|23681.25|23601.25|23681.89|23601.89|23679.19|23599.19|10
1736971680000|2025-01-15 20:08:00|23681.13|23601.13|23680.86|23600.86|23681.62|23601.62|23679.9|23599.9|10
1736971690000|2025-01-15 20:08:10|23680.88|23600.88|23679.33|23599.33|23680.88|23600.88|23678.94|23598.94|9
1736971700000|2025-01-15 20:08:20|23680.2|23600.2|23679.5|23599.5|23680.2|23600.2|23679|23599|10
1736971710000|2025-01-15 20:08:30|23681.11|23601.11|23683.4|23603.4|23683.55|23603.55|23681.11|23601.11|10
1736971720000|2025-01-15 20:08:40|23683.27|23603.27|23684.07|23604.07|23684.11|23604.11|23683.06|23603.06|10
1736971730000|2025-01-15 20:08:50|23684.68|23604.68|23689.61|23609.61|23689.72|23609.72|23684.56|23604.56|10
1736971740000|2025-01-15 20:09:00|23689.33|23609.33|23691.32|23611.32|23692.72|23612.72|23689.14|23609.14|10
1736971750000|2025-01-15 20:09:10|23691.89|23611.89|23690.61|23610.61|23693.8|23613.8|23689.14|23609.14|10
1736971760000|2025-01-15 20:09:20|23690.48|23610.48|23702.89|23622.89|23703.8|23623.8|23690.48|23610.48|10
1736971770000|2025-01-15 20:09:30|23704.8|23624.8|23709.5|23629.5|23709.5|23629.5|23704.75|23624.75|10
1736971780000|2025-01-15 20:09:40|23710.28|23630.28|23710.94|23630.94|23711.95|23631.95|23710.28|23630.28|10
1736971790000|2025-01-15 20:09:50|23711.28|23631.28|23711.14|23631.14|23711.32|23631.32|23710.14|23630.14|10
1736971800000|2025-01-15 20:10:00|23711.54|23631.54|23708.33|23628.33|23711.54|23631.54|23708.19|23628.19|10
1736971810000|2025-01-15 20:10:10|23708.12|23628.12|23703.68|23623.68|23708.2|23628.2|23703.68|23623.68|10
1736971820000|2025-01-15 20:10:20|23703.7|23623.7|23704.03|23624.03|23704.2|23624.2|23702.44|23622.44|10
1736971830000|2025-01-15 20:10:30|23705.11|23625.11|23708.73|23628.73|23709.09|23629.09|23705.11|23625.11|10
1736971840000|2025-01-15 20:10:40|23708.99|23628.99|23707.93|23627.93|23708.99|23628.99|23706.9|23626.9|9
1736971850000|2025-01-15 20:10:50|23707.47|23627.47|23706.54|23626.54|23707.47|23627.47|23706.54|23626.54|10
1736971860000|2025-01-15 20:11:00|23705.81|23625.81|23704.76|23624.76|23705.82|23625.82|23704.76|23624.76|9
1736971870000|2025-01-15 20:11:10|23704.38|23624.38|23702.52|23622.52|23704.38|23624.38|23702.47|23622.47|10
1736971880000|2025-01-15 20:11:20|23702.36|23622.36|23697.31|23617.31|23702.71|23622.71|23697.31|23617.31|10
1736971890000|2025-01-15 20:11:30|23696.6|23616.6|23697.93|23617.93|23697.93|23617.93|23696.6|23616.6|10
1736971900000|2025-01-15 20:11:40|23697.6|23617.6|23703.38|23623.38|23703.38|23623.38|23697.36|23617.36|10
1736971910000|2025-01-15 20:11:50|23703.34|23623.34|23711.32|23631.32|23711.32|23631.32|23702.78|23622.78|10
1736971920000|2025-01-15 20:12:00|23714.02|23634.02|23720.27|23640.27|23720.27|23640.27|23714.02|23634.02|10
1736971930000|2025-01-15 20:12:10|23720.71|23640.71|23727.32|23647.32|23727.41|23647.41|23720.71|23640.71|10
1736971940000|2025-01-15 20:12:20|23728.08|23648.08|23736.63|23656.63|23737.89|23657.89|23728.08|23648.08|10
1736971950000|2025-01-15 20:12:30|23736.53|23656.53|23733.32|23653.32|23736.53|23656.53|23733.32|23653.32|10
1736971960000|2025-01-15 20:12:40|23732.98|23652.98|23736.27|23656.27|23736.27|23656.27|23732.52|23652.52|9
1736971970000|2025-01-15 20:12:50|23735.21|23655.21|23737.89|23657.89|23737.89|23657.89|23733.77|23653.77|10
1736971980000|2025-01-15 20:13:00|23742.67|23662.67|23753.51|23673.51|23753.51|23673.51|23742.67|23662.67|10
1736971990000|2025-01-15 20:13:10|23753.92|23673.92|23746.03|23666.03|23753.92|23673.92|23746.03|23666.03|10
1736972000000|2025-01-15 20:13:20|23746.18|23666.18|23742.85|23662.85|23746.18|23666.18|23741.93|23661.93|10
1736972010000|2025-01-15 20:13:30|23742.93|23662.93|23742.86|23662.86|23743.54|23663.54|23742.02|23662.02|10
1736972020000|2025-01-15 20:13:40|23743.7|23663.7|23744.29|23664.29|23744.76|23664.76|23742.86|23662.86|10
1736972030000|2025-01-15 20:13:50|23744.14|23664.14|23750.95|23670.95|23751.39|23671.39|23744.14|23664.14|10
1736972040000|2025-01-15 20:14:00|23751.11|23671.11|23747.22|23667.22|23751.11|23671.11|23747.19|23667.19|10
1736972050000|2025-01-15 20:14:10|23746.3|23666.3|23745.45|23665.45|23746.52|23666.52|23744.78|23664.78|10
1736972060000|2025-01-15 20:14:20|23745.71|23665.71|23746.96|23666.96|23746.96|23666.96|23745.12|23665.12|10
1736972070000|2025-01-15 20:14:30|23746.94|23666.94|23746.25|23666.25|23746.94|23666.94|23745.49|23665.49|10
1736972080000|2025-01-15 20:14:40|23746.02|23666.02|23744.58|23664.58|23746.17|23666.17|23744.58|23664.58|10
1736972090000|2025-01-15 20:14:50|23745.41|23665.41|23750.59|23670.59|23750.79|23670.79|23745.38|23665.38|10
1736972100000|2025-01-15 20:15:00|23750.58|23670.58|23751.52|23671.52|23751.52|23671.52|23749.98|23669.98|10
1736972110000|2025-01-15 20:15:10|23751.84|23671.84|23755.08|23675.08|23755.08|23675.08|23751.84|23671.84|10
1736972120000|2025-01-15 20:15:20|23755.05|23675.05|23756.58|23676.58|23757.39|23677.39|23754.54|23674.54|10
1736972130000|2025-01-15 20:15:30|23756.16|23676.16|23758.1|23678.1|23758.47|23678.47|23756.16|23676.16|10
1736972140000|2025-01-15 20:15:40|23757.88|23677.88|23760.36|23680.36|23760.41|23680.41|23757.88|23677.88|10
1736972150000|2025-01-15 20:15:50|23760.35|23680.35|23759.49|23679.49|23760.45|23680.45|23759.4|23679.4|10
1736972160000|2025-01-15 20:16:00|23759.9|23679.9|23761.05|23681.05|23763.61|23683.61|23759.77|23679.77|10
1736972170000|2025-01-15 20:16:10|23760.93|23680.93|23767.61|23687.61|23767.61|23687.61|23760.67|23680.67|10
1736972180000|2025-01-15 20:16:20|23770.38|23690.38|23773.09|23693.09|23774.35|23694.35|23770.38|23690.38|10
1736972190000|2025-01-15 20:16:30|23771.41|23691.41|23771.69|23691.69|23772.51|23692.51|23770.8|23690.8|10
1736972200000|2025-01-15 20:16:40|23771.4|23691.4|23768.61|23688.61|23773.03|23693.03|23768.61|23688.61|10
1736972210000|2025-01-15 20:16:50|23767.73|23687.73|23761.68|23681.68|23767.73|23687.73|23761.68|23681.68|10
1736972220000|2025-01-15 20:17:00|23762.55|23682.55|23754.84|23674.84|23762.55|23682.55|23754.84|23674.84|10
1736972230000|2025-01-15 20:17:10|23754.39|23674.39|23750.43|23670.43|23754.69|23674.69|23750.43|23670.43|10
1736972240000|2025-01-15 20:17:20|23749.4|23669.4|23750.93|23670.93|23750.93|23670.93|23748.27|23668.27|10
1736972250000|2025-01-15 20:17:30|23751.61|23671.61|23754.12|23674.12|23754.12|23674.12|23750.65|23670.65|10
1736972260000|2025-01-15 20:17:40|23756.64|23676.64|23763.34|23683.34|23764.33|23684.33|23756.64|23676.64|9
1736972270000|2025-01-15 20:17:50|23763.64|23683.64|23762.2|23682.2|23763.69|23683.69|23762.2|23682.2|10
1736972280000|2025-01-15 20:18:00|23762.15|23682.15|23758.96|23678.96|23762.15|23682.15|23758.81|23678.81|9
1736972290000|2025-01-15 20:18:10|23758.78|23678.78|23758.41|23678.41|23758.87|23678.87|23758|23678|10
1736972300000|2025-01-15 20:18:20|23761.8|23681.8|23767.59|23687.59|23767.78|23687.78|23761.8|23681.8|10
1736972310000|2025-01-15 20:18:30|23769.49|23689.49|23772.58|23692.58|23772.58|23692.58|23769.49|23689.49|10
1736972320000|2025-01-15 20:18:40|23772.34|23692.34|23783.8|23703.8|23783.82|23703.82|23772.23|23692.23|10
1736972330000|2025-01-15 20:18:50|23783.87|23703.87|23777.83|23697.83|23789.38|23709.38|23777.8|23697.8|10
1736972340000|2025-01-15 20:19:00|23777.87|23697.87|23778.67|23698.67|23780.05|23700.05|23777.71|23697.71|10
1736972350000|2025-01-15 20:19:10|23778.58|23698.58|23785.77|23705.77|23785.77|23705.77|23776.66|23696.66|10
1736972360000|2025-01-15 20:19:20|23787.38|23707.38|23789.6|23709.6|23789.6|23709.6|23787.38|23707.38|10
1736972370000|2025-01-15 20:19:30|23789.42|23709.42|23789.04|23709.04|23789.87|23709.87|23788.82|23708.82|10
1736972380000|2025-01-15 20:19:40|23790.19|23710.19|23790.06|23710.06|23790.22|23710.22|23789.79|23709.79|9
1736972390000|2025-01-15 20:19:50|23790.03|23710.03|23798.16|23718.16|23798.16|23718.16|23789.99|23709.99|10
1736972400000|2025-01-15 20:20:00|23797.92|23717.92|23797.65|23717.65|23798.36|23718.36|23797.65|23717.65|10
1736972410000|2025-01-15 20:20:10|23797.43|23717.43|23803.21|23723.21|23804.99|23724.99|23797.22|23717.22|10
1736972420000|2025-01-15 20:20:20|23802.55|23722.55|23802.11|23722.11|23803.78|23723.78|23801.91|23721.91|10
1736972430000|2025-01-15 20:20:30|23801.99|23721.99|23801.25|23721.25|23802.92|23722.92|23801.25|23721.25|10
1736972440000|2025-01-15 20:20:40|23800.72|23720.72|23803.06|23723.06|23804.43|23724.43|23799.65|23719.65|10
1736972450000|2025-01-15 20:20:50|23803.1|23723.1|23809.38|23729.38|23809.38|23729.38|23803.1|23723.1|10
1736972460000|2025-01-15 20:21:00|23809.48|23729.48|23805.97|23725.97|23810.26|23730.26|23805.97|23725.97|10
1736972470000|2025-01-15 20:21:10|23806.85|23726.85|23813.16|23733.16|23813.58|23733.58|23806.85|23726.85|10
1736972480000|2025-01-15 20:21:20|23814.13|23734.13|23821.51|23741.51|23821.88|23741.88|23814.13|23734.13|10
1736972490000|2025-01-15 20:21:30|23821.94|23741.94|23829.81|23749.81|23829.81|23749.81|23821.94|23741.94|10
1736972500000|2025-01-15 20:21:40|23830.25|23750.25|23831.9|23751.9|23832.46|23752.46|23830.25|23750.25|10
1736972510000|2025-01-15 20:21:50|23833.6|23753.6|23832.11|23752.11|23834.12|23754.12|23832.11|23752.11|10
1736972520000|2025-01-15 20:22:00|23832.3|23752.3|23828.94|23748.94|23833.47|23753.47|23828.94|23748.94|10
1736972530000|2025-01-15 20:22:10|23828.81|23748.81|23826.86|23746.86|23828.81|23748.81|23826.86|23746.86|10
1736972540000|2025-01-15 20:22:20|23825.66|23745.66|23826.79|23746.79|23826.85|23746.85|23824.93|23744.93|10
1736972550000|2025-01-15 20:22:30|23827.79|23747.79|23832.54|23752.54|23832.54|23752.54|23827.79|23747.79|10
1736972560000|2025-01-15 20:22:40|23833.07|23753.07|23835.02|23755.02|23835.36|23755.36|23833.07|23753.07|10
1736972570000|2025-01-15 20:22:50|23834.91|23754.91|23834.07|23754.07|23834.91|23754.91|23833.79|23753.79|10
1736972580000|2025-01-15 20:23:00|23835.15|23755.15|23830.85|23750.85|23835.15|23755.15|23830.85|23750.85|10
1736972590000|2025-01-15 20:23:10|23829.94|23749.94|23814.19|23734.19|23829.94|23749.94|23814.19|23734.19|10
1736972600000|2025-01-15 20:23:20|23813.19|23733.19|23810.27|23730.27|23813.19|23733.19|23806.17|23726.17|10
1736972610000|2025-01-15 20:23:30|23812.1|23732.1|23811.22|23731.22|23813.39|23733.39|23811.22|23731.22|10
1736972620000|2025-01-15 20:23:40|23810.68|23730.68|23803.84|23723.84|23811.26|23731.26|23803.68|23723.68|10
1736972630000|2025-01-15 20:23:50|23803.7|23723.7|23804.38|23724.38|23804.38|23724.38|23802.77|23722.77|10
1736972640000|2025-01-15 20:24:00|23805.97|23725.97|23805.53|23725.53|23805.97|23725.97|23805.27|23725.27|10
1736972650000|2025-01-15 20:24:10|23804.98|23724.98|23805.65|23725.65|23805.65|23725.65|23804.95|23724.95|10
1736972660000|2025-01-15 20:24:20|23805.45|23725.45|23804.18|23724.18|23805.45|23725.45|23804.18|23724.18|10
1736972670000|2025-01-15 20:24:30|23804.16|23724.16|23803|23723|23804.16|23724.16|23802.79|23722.79|10
1736972680000|2025-01-15 20:24:40|23801.5|23721.5|23801.94|23721.94|23802.1|23722.1|23801.2|23721.2|10
1736972690000|2025-01-15 20:24:50|23802.07|23722.07|23802.1|23722.1|23802.71|23722.71|23801.31|23721.31|10
1736972700000|2025-01-15 20:25:00|23802.62|23722.62|23801.03|23721.03|23803.16|23723.16|23800.9|23720.9|10
1736972710000|2025-01-15 20:25:10|23800.02|23720.02|23803.5|23723.5|23803.5|23723.5|23800.02|23720.02|10
1736972720000|2025-01-15 20:25:20|23802.84|23722.84|23800.58|23720.58|23802.95|23722.95|23800.04|23720.04|10
1736972730000|2025-01-15 20:25:30|23800.47|23720.47|23800.99|23720.99|23801.31|23721.31|23799.41|23719.41|10
1736972740000|2025-01-15 20:25:40|23801.06|23721.06|23798.93|23718.93|23801.06|23721.06|23798.93|23718.93|10
1736972750000|2025-01-15 20:25:50|23798.91|23718.91|23800.64|23720.64|23800.64|23720.64|23798.91|23718.91|9
1736972760000|2025-01-15 20:26:00|23800.74|23720.74|23795.93|23715.93|23800.97|23720.97|23795.93|23715.93|10
1736972770000|2025-01-15 20:26:10|23794.66|23714.66|23788.8|23708.8|23794.66|23714.66|23788.61|23708.61|10
1736972780000|2025-01-15 20:26:20|23789.14|23709.14|23788.39|23708.39|23789.14|23709.14|23787.17|23707.17|10
1736972790000|2025-01-15 20:26:30|23788.25|23708.25|23785.86|23705.86|23788.25|23708.25|23785.86|23705.86|9
1736972800000|2025-01-15 20:26:40|23785.9|23705.9|23779.92|23699.92|23785.9|23705.9|23779.9|23699.9|10
1736972810000|2025-01-15 20:26:50|23778.32|23698.32|23781.82|23701.82|23781.82|23701.82|23775.37|23695.37|10
1736972820000|2025-01-15 20:27:00|23781.51|23701.51|23778.16|23698.16|23781.51|23701.51|23776.77|23696.77|10
1736972830000|2025-01-15 20:27:10|23778.17|23698.17|23781.37|23701.37|23781.37|23701.37|23777.99|23697.99|10
1736972840000|2025-01-15 20:27:20|23781.79|23701.79|23785.46|23705.46|23785.46|23705.46|23781.63|23701.63|10
1736972850000|2025-01-15 20:27:30|23785.81|23705.81|23788.28|23708.28|23788.29|23708.29|23785.81|23705.81|10
1736972860000|2025-01-15 20:27:40|23788.44|23708.44|23793.2|23713.2|23793.2|23713.2|23788.44|23708.44|10
1736972870000|2025-01-15 20:27:50|23793.42|23713.42|23791.28|23711.28|23793.42|23713.42|23791.18|23711.18|9
1736972880000|2025-01-15 20:28:00|23790.97|23710.97|23786.18|23706.18|23790.97|23710.97|23785.95|23705.95|10
1736972890000|2025-01-15 20:28:10|23786.24|23706.24|23790.34|23710.34|23790.7|23710.7|23786.17|23706.17|10
1736972900000|2025-01-15 20:28:20|23793.06|23713.06|23782.64|23702.64|23793.06|23713.06|23782.64|23702.64|10
1736972910000|2025-01-15 20:28:30|23781.89|23701.89|23774.8|23694.8|23781.89|23701.89|23773.4|23693.4|10
1736972920000|2025-01-15 20:28:40|23774.58|23694.58|23763.37|23683.37|23774.58|23694.58|23763.37|23683.37|10
1736972930000|2025-01-15 20:28:50|23761.65|23681.65|23755.42|23675.42|23761.76|23681.76|23755.42|23675.42|10
1736972940000|2025-01-15 20:29:00|23754.66|23674.66|23751.46|23671.46|23754.66|23674.66|23751.46|23671.46|10
1736972950000|2025-01-15 20:29:10|23752.13|23672.13|23751.34|23671.34|23752.14|23672.14|23749.06|23669.06|10
1736972960000|2025-01-15 20:29:20|23751.33|23671.33|23756.02|23676.02|23757.24|23677.24|23751.33|23671.33|10
1736972970000|2025-01-15 20:29:30|23755.27|23675.27|23750.05|23670.05|23755.27|23675.27|23750.05|23670.05|10
1736972980000|2025-01-15 20:29:40|23750.02|23670.02|23746.21|23666.21|23750.02|23670.02|23746.21|23666.21|10
1736972990000|2025-01-15 20:29:50|23746.14|23666.14|23746.95|23666.95|23747.27|23667.27|23745.46|23665.46|9
1736973000000|2025-01-15 20:30:00|23747.09|23667.09|23739.42|23659.42|23747.51|23667.51|23739.42|23659.42|10
1736973010000|2025-01-15 20:30:10|23738.21|23658.21|23732.88|23652.88|23738.21|23658.21|23732.2|23652.2|10
1736973020000|2025-01-15 20:30:20|23731.24|23651.24|23721.88|23641.88|23731.65|23651.65|23721.88|23641.88|10
1736973030000|2025-01-15 20:30:30|23721.43|23641.43|23712.91|23632.91|23722.31|23642.31|23712.91|23632.91|9
1736973040000|2025-01-15 20:30:40|23713.14|23633.14|23706.29|23626.29|23713.21|23633.21|23706.29|23626.29|10
1736973050000|2025-01-15 20:30:50|23706.01|23626.01|23689.12|23609.12|23706.01|23626.01|23689.12|23609.12|10
1736973060000|2025-01-15 20:31:00|23687.85|23607.85|23689.45|23609.45|23689.75|23609.75|23687.53|23607.53|10
1736973070000|2025-01-15 20:31:10|23689.7|23609.7|23688.09|23608.09|23694.3|23614.3|23688.09|23608.09|10
1736973080000|2025-01-15 20:31:20|23687.77|23607.77|23683.65|23603.65|23691.52|23611.52|23683.4|23603.4|10
1736973090000|2025-01-15 20:31:30|23684.86|23604.86|23688.11|23608.11|23688.11|23608.11|23684.37|23604.37|10
1736973100000|2025-01-15 20:31:40|23688.69|23608.69|23696.86|23616.86|23697.9|23617.9|23688.69|23608.69|10
1736973110000|2025-01-15 20:31:50|23697.23|23617.23|23699.76|23619.76|23699.76|23619.76|23697.23|23617.23|10
1736973120000|2025-01-15 20:32:00|23701.02|23621.02|23703.97|23623.97|23703.97|23623.97|23700.35|23620.35|9
1736973130000|2025-01-15 20:32:10|23705.14|23625.14|23720.87|23640.87|23720.87|23640.87|23705.14|23625.14|10
1736973140000|2025-01-15 20:32:20|23721.37|23641.37|23726.42|23646.42|23726.71|23646.71|23720.63|23640.63|10
1736973150000|2025-01-15 20:32:30|23726.92|23646.92|23729.18|23649.18|23731.16|23651.16|23726.92|23646.92|10
1736973160000|2025-01-15 20:32:40|23728.71|23648.71|23734.34|23654.34|23734.34|23654.34|23726.63|23646.63|10
1736973170000|2025-01-15 20:32:50|23734.92|23654.92|23735.53|23655.53|23735.66|23655.66|23733.47|23653.47|10
1736973180000|2025-01-15 20:33:00|23736.26|23656.26|23745.43|23665.43|23745.48|23665.48|23736.26|23656.26|10
1736973190000|2025-01-15 20:33:10|23745.36|23665.36|23747.36|23667.36|23747.54|23667.54|23745.21|23665.21|10
1736973200000|2025-01-15 20:33:20|23748.49|23668.49|23747.97|23667.97|23750.13|23670.13|23747.97|23667.97|10
1736973210000|2025-01-15 20:33:30|23747.94|23667.94|23751.73|23671.73|23754.11|23674.11|23747.21|23667.21|10
1736973220000|2025-01-15 20:33:40|23751.67|23671.67|23756.44|23676.44|23756.65|23676.65|23751.67|23671.67|10
1736973230000|2025-01-15 20:33:50|23756.15|23676.15|23760.92|23680.92|23760.92|23680.92|23756.15|23676.15|10
1736973240000|2025-01-15 20:34:00|23761.88|23681.88|23762.73|23682.73|23762.73|23682.73|23761.47|23681.47|10
1736973250000|2025-01-15 20:34:10|23763.12|23683.12|23766.36|23686.36|23766.36|23686.36|23761.54|23681.54|10
1736973260000|2025-01-15 20:34:20|23766.43|23686.43|23771.18|23691.18|23771.52|23691.52|23766.43|23686.43|10
1736973270000|2025-01-15 20:34:30|23765.73|23685.73|23766.78|23686.78|23766.97|23686.97|23764.04|23684.04|10
1736973280000|2025-01-15 20:34:40|23767.2|23687.2|23761.52|23681.52|23767.22|23687.22|23761.52|23681.52|10
1736973290000|2025-01-15 20:34:50|23761.62|23681.62|23759.32|23679.32|23761.68|23681.68|23759.32|23679.32|10
1736973300000|2025-01-15 20:35:00|23758.68|23678.68|23761.69|23681.69|23761.69|23681.69|23758.4|23678.4|10
1736973310000|2025-01-15 20:35:10|23762.48|23682.48|23762.53|23682.53|23763.94|23683.94|23761.81|23681.81|10
1736973320000|2025-01-15 20:35:20|23762.9|23682.9|23762.73|23682.73|23763.09|23683.09|23762.46|23682.46|10
1736973330000|2025-01-15 20:35:30|23761.99|23681.99|23754.83|23674.83|23761.99|23681.99|23754.83|23674.83|10
1736973340000|2025-01-15 20:35:40|23755.22|23675.22|23749.01|23669.01|23755.22|23675.22|23749.01|23669.01|8
1736973350000|2025-01-15 20:35:50|23747.9|23667.9|23743.3|23663.3|23747.9|23667.9|23743.3|23663.3|10
1736973360000|2025-01-15 20:36:00|23742.93|23662.93|23736.47|23656.47|23742.93|23662.93|23735.48|23655.48|10
1736973370000|2025-01-15 20:36:10|23738.58|23658.58|23737.49|23657.49|23738.58|23658.58|23736.56|23656.56|10
1736973380000|2025-01-15 20:36:20|23737.85|23657.85|23739.94|23659.94|23740.74|23660.74|23737.85|23657.85|10
1736973390000|2025-01-15 20:36:30|23739.44|23659.44|23733.55|23653.55|23739.44|23659.44|23733.55|23653.55|10
1736973400000|2025-01-15 20:36:40|23733.15|23653.15|23723.69|23643.69|23733.15|23653.15|23723.69|23643.69|10
1736973410000|2025-01-15 20:36:50|23723.6|23643.6|23725.42|23645.42|23726.91|23646.91|23722.42|23642.42|10
1736973420000|2025-01-15 20:37:00|23725.28|23645.28|23723.55|23643.55|23725.46|23645.46|23723.55|23643.55|10
1736973430000|2025-01-15 20:37:10|23723.82|23643.82|23724.92|23644.92|23725.3|23645.3|23720.97|23640.97|10
1736973440000|2025-01-15 20:37:20|23724.57|23644.57|23724.54|23644.54|23724.8|23644.8|23724.15|23644.15|10
1736973450000|2025-01-15 20:37:30|23724.28|23644.28|23726.31|23646.31|23726.81|23646.81|23724.28|23644.28|10
1736973460000|2025-01-15 20:37:40|23726.18|23646.18|23722.35|23642.35|23726.18|23646.18|23721.84|23641.84|10
1736973470000|2025-01-15 20:37:50|23722.15|23642.15|23721.59|23641.59|23722.49|23642.49|23721.59|23641.59|10
1736973480000|2025-01-15 20:38:00|23721.84|23641.84|23722.28|23642.28|23722.39|23642.39|23721.84|23641.84|10
1736973490000|2025-01-15 20:38:10|23720.95|23640.95|23716.18|23636.18|23720.95|23640.95|23716.17|23636.17|10
1736973500000|2025-01-15 20:38:20|23716.36|23636.36|23716.89|23636.89|23716.89|23636.89|23716.2|23636.2|10
1736973510000|2025-01-15 20:38:30|23718.31|23638.31|23717.13|23637.13|23719.02|23639.02|23717.13|23637.13|10
1736973520000|2025-01-15 20:38:40|23716.66|23636.66|23716.52|23636.52|23716.85|23636.85|23716.43|23636.43|8
1736973530000|2025-01-15 20:38:50|23716.32|23636.32|23715.79|23635.79|23716.32|23636.32|23715.09|23635.09|10
1736973540000|2025-01-15 20:39:00|23714.93|23634.93|23711.66|23631.66|23715.98|23635.98|23711.66|23631.66|9
1736973550000|2025-01-15 20:39:10|23710.41|23630.41|23705.22|23625.22|23710.41|23630.41|23705.22|23625.22|10
1736973560000|2025-01-15 20:39:20|23704.83|23624.83|23698.98|23618.98|23704.83|23624.83|23698.98|23618.98|10
1736973570000|2025-01-15 20:39:30|23698.71|23618.71|23693.58|23613.58|23698.71|23618.71|23693.55|23613.55|10
1736973580000|2025-01-15 20:39:40|23694.11|23614.11|23695.75|23615.75|23695.84|23615.84|23694.11|23614.11|10
1736973590000|2025-01-15 20:39:50|23695.83|23615.83|23696.33|23616.33|23696.64|23616.64|23695.51|23615.51|10
1736973600000|2025-01-15 20:40:00|23696.37|23616.37|23686.64|23606.64|23696.37|23616.37|23686.64|23606.64|9
1736973610000|2025-01-15 20:40:10|23686.66|23606.66|23687.14|23607.14|23687.72|23607.72|23686.66|23606.66|10
1736973620000|2025-01-15 20:40:20|23687.32|23607.32|23689.46|23609.46|23689.68|23609.68|23687.32|23607.32|10
1736973630000|2025-01-15 20:40:30|23689.5|23609.5|23680.8|23600.8|23689.89|23609.89|23680.8|23600.8|10
1736973640000|2025-01-15 20:40:40|23681.9|23601.9|23671.8|23591.8|23681.9|23601.9|23671.8|23591.8|10
1736973650000|2025-01-15 20:40:50|23671.19|23591.19|23671.04|23591.04|23671.39|23591.39|23669.81|23589.81|10
1736973660000|2025-01-15 20:41:00|23670.33|23590.33|23666.85|23586.85|23670.33|23590.33|23666.66|23586.66|10
1736973670000|2025-01-15 20:41:10|23666.68|23586.68|23667.47|23587.47|23669.44|23589.44|23666.68|23586.68|10
1736973680000|2025-01-15 20:41:20|23667.67|23587.67|23668.1|23588.1|23668.1|23588.1|23667.36|23587.36|10
1736973690000|2025-01-15 20:41:30|23668.11|23588.11|23668.43|23588.43|23668.73|23588.73|23668|23588|10
1736973700000|2025-01-15 20:41:40|23668.37|23588.37|23666.71|23586.71|23668.52|23588.52|23666.71|23586.71|9
1736973710000|2025-01-15 20:41:50|23666|23586|23662.15|23582.15|23666|23586|23662.15|23582.15|10
1736973720000|2025-01-15 20:42:00|23661.6|23581.6|23656.92|23576.92|23661.8|23581.8|23656.92|23576.92|9
1736973730000|2025-01-15 20:42:10|23655.66|23575.66|23647.77|23567.77|23655.66|23575.66|23647.18|23567.18|10
1736973740000|2025-01-15 20:42:20|23648.14|23568.14|23651.26|23571.26|23651.26|23571.26|23647.15|23567.15|10
1736973750000|2025-01-15 20:42:30|23652.67|23572.67|23654.88|23574.88|23654.88|23574.88|23652.67|23572.67|10
1736973760000|2025-01-15 20:42:40|23655.2|23575.2|23656.92|23576.92|23656.92|23576.92|23655.2|23575.2|10
1736973770000|2025-01-15 20:42:50|23656.95|23576.95|23653.49|23573.49|23656.95|23576.95|23653.49|23573.49|10
1736973780000|2025-01-15 20:43:00|23653.44|23573.44|23649.65|23569.65|23653.44|23573.44|23649.65|23569.65|10
1736973790000|2025-01-15 20:43:10|23647.76|23567.76|23644.56|23564.56|23647.76|23567.76|23643.84|23563.84|10
1736973800000|2025-01-15 20:43:20|23644.59|23564.59|23644.42|23564.42|23646.2|23566.2|23643.74|23563.74|10
1736973810000|2025-01-15 20:43:30|23644.94|23564.94|23639.65|23559.65|23645.45|23565.45|23639.65|23559.65|10
1736973820000|2025-01-15 20:43:40|23639.42|23559.42|23643.81|23563.81|23644.15|23564.15|23639.42|23559.42|10
1736973830000|2025-01-15 20:43:50|23643.54|23563.54|23643.81|23563.81|23644.96|23564.96|23643.54|23563.54|10
1736973840000|2025-01-15 20:44:00|23643.85|23563.85|23643.79|23563.79|23643.86|23563.86|23642.81|23562.81|10
1736973850000|2025-01-15 20:44:10|23644.15|23564.15|23650.26|23570.26|23650.26|23570.26|23644.08|23564.08|10
1736973860000|2025-01-15 20:44:20|23650.89|23570.89|23653.45|23573.45|23653.45|23573.45|23650.89|23570.89|10
1736973870000|2025-01-15 20:44:30|23653.04|23573.04|23651.96|23571.96|23653.04|23573.04|23651.07|23571.07|10
1736973880000|2025-01-15 20:44:40|23651.97|23571.97|23650.3|23570.3|23652.89|23572.89|23650.27|23570.27|10
1736973890000|2025-01-15 20:44:50|23650.36|23570.36|23655.57|23575.57|23655.57|23575.57|23650.36|23570.36|10
1736973900000|2025-01-15 20:45:00|23655.49|23575.49|23658.14|23578.14|23658.14|23578.14|23655.05|23575.05|10
1736973910000|2025-01-15 20:45:10|23657.43|23577.43|23654.72|23574.72|23657.43|23577.43|23654.72|23574.72|10
1736973920000|2025-01-15 20:45:20|23654.3|23574.3|23652.72|23572.72|23654.86|23574.86|23652.51|23572.51|10
1736973930000|2025-01-15 20:45:30|23652.29|23572.29|23649.48|23569.48|23652.46|23572.46|23649.44|23569.44|10
1736973940000|2025-01-15 20:45:40|23648.74|23568.74|23647.4|23567.4|23648.74|23568.74|23646.82|23566.82|10
1736973950000|2025-01-15 20:45:50|23648.2|23568.2|23653.2|23573.2|23653.2|23573.2|23648.2|23568.2|10
1736973960000|2025-01-15 20:46:00|23653.22|23573.22|23658.4|23578.4|23658.53|23578.53|23652.85|23572.85|10
1736973970000|2025-01-15 20:46:10|23660.24|23580.24|23663.48|23583.48|23663.56|23583.56|23659.78|23579.78|9
1736973980000|2025-01-15 20:46:20|23663.73|23583.73|23660.46|23580.46|23663.73|23583.73|23660.46|23580.46|10
1736973990000|2025-01-15 20:46:30|23660.8|23580.8|23657.92|23577.92|23661.51|23581.51|23657.92|23577.92|10
1736974000000|2025-01-15 20:46:40|23658.15|23578.15|23660.04|23580.04|23660.04|23580.04|23658.02|23578.02|10
1736974010000|2025-01-15 20:46:50|23660.33|23580.33|23659.58|23579.58|23662.17|23582.17|23659.03|23579.03|10
1736974020000|2025-01-15 20:47:00|23659.6|23579.6|23657.57|23577.57|23659.64|23579.64|23657.57|23577.57|10
1736974030000|2025-01-15 20:47:10|23656.66|23576.66|23652.4|23572.4|23656.66|23576.66|23652.4|23572.4|10
1736974040000|2025-01-15 20:47:20|23650.22|23570.22|23643.41|23563.41|23650.24|23570.24|23643.41|23563.41|10
1736974050000|2025-01-15 20:47:30|23642.47|23562.47|23640.75|23560.75|23642.47|23562.47|23640.75|23560.75|10
1736974060000|2025-01-15 20:47:40|23640.85|23560.85|23639.45|23559.45|23640.89|23560.89|23639.45|23559.45|8
1736974070000|2025-01-15 20:47:50|23639.28|23559.28|23640.42|23560.42|23640.9|23560.9|23639.2|23559.2|8
1736974080000|2025-01-15 20:48:00|23640.51|23560.51|23639.49|23559.49|23641.01|23561.01|23638.64|23558.64|9
1736974090000|2025-01-15 20:48:10|23639.41|23559.41|23628.72|23548.72|23639.41|23559.41|23628.72|23548.72|10
1736974100000|2025-01-15 20:48:20|23627.87|23547.87|23614.81|23534.81|23627.87|23547.87|23614.81|23534.81|10
1736974110000|2025-01-15 20:48:30|23614.36|23534.36|23615.03|23535.03|23615.03|23535.03|23613.14|23533.14|10
1736974120000|2025-01-15 20:48:40|23615.17|23535.17|23609.56|23529.56|23615.23|23535.23|23609.56|23529.56|10
1736974130000|2025-01-15 20:48:50|23608.29|23528.29|23604.29|23524.29|23608.29|23528.29|23604.29|23524.29|10
1736974140000|2025-01-15 20:49:00|23604.15|23524.15|23599.75|23519.75|23604.15|23524.15|23599.75|23519.75|10
1736974150000|2025-01-15 20:49:10|23599.18|23519.18|23596.94|23516.94|23599.18|23519.18|23595.44|23515.44|10
1736974160000|2025-01-15 20:49:20|23597.12|23517.12|23604.42|23524.42|23604.42|23524.42|23597.12|23517.12|10
1736974170000|2025-01-15 20:49:30|23604.29|23524.29|23603.7|23523.7|23605.9|23525.9|23603.33|23523.33|10
1736974180000|2025-01-15 20:49:40|23603.25|23523.25|23602.54|23522.54|23603.64|23523.64|23602.16|23522.16|10
1736974190000|2025-01-15 20:49:50|23603.28|23523.28|23604.48|23524.48|23604.48|23524.48|23603.28|23523.28|10
1736974200000|2025-01-15 20:50:00|23604.98|23524.98|23597.82|23517.82|23604.98|23524.98|23597.62|23517.62|10
1736974210000|2025-01-15 20:50:10|23598.97|23518.97|23603.11|23523.11|23603.11|23523.11|23598.97|23518.97|10
1736974220000|2025-01-15 20:50:20|23603.94|23523.94|23604.85|23524.85|23606.24|23526.24|23603.94|23523.94|10
1736974230000|2025-01-15 20:50:30|23603.48|23523.48|23599.1|23519.1|23603.48|23523.48|23599.1|23519.1|10
1736974240000|2025-01-15 20:50:40|23598.85|23518.85|23597.83|23517.83|23598.85|23518.85|23595.92|23515.92|10
1736974250000|2025-01-15 20:50:50|23596.27|23516.27|23592.99|23512.99|23596.27|23516.27|23592.99|23512.99|10
1736974260000|2025-01-15 20:51:00|23592.78|23512.78|23592.63|23512.63|23592.78|23512.78|23591.81|23511.81|10
1736974270000|2025-01-15 20:51:10|23592.51|23512.51|23601.12|23521.12|23601.12|23521.12|23592.51|23512.51|10
1736974280000|2025-01-15 20:51:20|23601.32|23521.32|23603.17|23523.17|23604.59|23524.59|23601.31|23521.31|10
1736974290000|2025-01-15 20:51:30|23603.42|23523.42|23600.06|23520.06|23604.61|23524.61|23599.99|23519.99|10
1736974300000|2025-01-15 20:51:40|23599.99|23519.99|23606.24|23526.24|23606.24|23526.24|23599.6|23519.6|10
1736974310000|2025-01-15 20:51:50|23607.67|23527.67|23616.07|23536.07|23616.67|23536.67|23607.53|23527.53|10
1736974320000|2025-01-15 20:52:00|23617.47|23537.47|23621.27|23541.27|23621.27|23541.27|23616.81|23536.81|10
1736974330000|2025-01-15 20:52:10|23621.45|23541.45|23622.22|23542.22|23624.06|23544.06|23621.15|23541.15|10
1736974340000|2025-01-15 20:52:20|23622.19|23542.19|23624.15|23544.15|23624.15|23544.15|23622.19|23542.19|10
1736974350000|2025-01-15 20:52:30|23623.73|23543.73|23628.99|23548.99|23628.99|23548.99|23623.73|23543.73|10
1736974360000|2025-01-15 20:52:40|23629.15|23549.15|23629.16|23549.16|23630.75|23550.75|23629.15|23549.15|10
1736974370000|2025-01-15 20:52:50|23628.47|23548.47|23627.23|23547.23|23628.93|23548.93|23626.91|23546.91|9
1736974380000|2025-01-15 20:53:00|23626.56|23546.56|23629.17|23549.17|23629.17|23549.17|23626.56|23546.56|8
1736974390000|2025-01-15 20:53:10|23629.58|23549.58|23630.24|23550.24|23630.24|23550.24|23629.58|23549.58|10
1736974400000|2025-01-15 20:53:20|23630.54|23550.54|23631.31|23551.31|23631.31|23551.31|23630.54|23550.54|8
1736974410000|2025-01-15 20:53:30|23631.28|23551.28|23632.5|23552.5|23632.7|23552.7|23630.99|23550.99|10
1736974420000|2025-01-15 20:53:40|23632.65|23552.65|23639.41|23559.41|23639.41|23559.41|23632.53|23552.53|10
1736974430000|2025-01-15 20:53:50|23640.43|23560.43|23646.22|23566.22|23646.22|23566.22|23640.43|23560.43|10
1736974440000|2025-01-15 20:54:00|23647.66|23567.66|23646.56|23566.56|23648.1|23568.1|23646.54|23566.54|10
1736974450000|2025-01-15 20:54:10|23645.77|23565.77|23640.44|23560.44|23645.77|23565.77|23639.94|23559.94|10
1736974460000|2025-01-15 20:54:20|23640.55|23560.55|23640.51|23560.51|23641.31|23561.31|23639.94|23559.94|10
1736974470000|2025-01-15 20:54:30|23640.09|23560.09|23643.03|23563.03|23643.17|23563.17|23639.97|23559.97|9
1736974480000|2025-01-15 20:54:40|23642.85|23562.85|23645.51|23565.51|23645.96|23565.96|23642.85|23562.85|10
1736974490000|2025-01-15 20:54:50|23645.44|23565.44|23643.28|23563.28|23645.44|23565.44|23643.28|23563.28|10
1736974500000|2025-01-15 20:55:00|23643.11|23563.11|23638.68|23558.68|23643.11|23563.11|23638.68|23558.68|10
1736974510000|2025-01-15 20:55:10|23637.59|23557.59|23633.27|23553.27|23637.59|23557.59|23633.19|23553.19|10
1736974520000|2025-01-15 20:55:20|23632.09|23552.09|23631.23|23551.23|23633.54|23553.54|23631.23|23551.23|10
1736974530000|2025-01-15 20:55:30|23630.7|23550.7|23626.52|23546.52|23630.7|23550.7|23626.4|23546.4|10
1736974540000|2025-01-15 20:55:40|23626.01|23546.01|23624.15|23544.15|23626.01|23546.01|23623.1|23543.1|10
1736974550000|2025-01-15 20:55:50|23623.98|23543.98|23624.47|23544.47|23624.47|23544.47|23623.25|23543.25|10
1736974560000|2025-01-15 20:56:00|23625.13|23545.13|23626.55|23546.55|23626.55|23546.55|23625.13|23545.13|9
1736974570000|2025-01-15 20:56:10|23626.72|23546.72|23628.17|23548.17|23628.17|23548.17|23626.72|23546.72|10
1736974580000|2025-01-15 20:56:20|23628.21|23548.21|23628.05|23548.05|23629.54|23549.54|23627.56|23547.56|10
1736974590000|2025-01-15 20:56:30|23628.34|23548.34|23632.4|23552.4|23632.4|23552.4|23628.34|23548.34|9
1736974600000|2025-01-15 20:56:40|23631.85|23551.85|23631.55|23551.55|23633.24|23553.24|23631.55|23551.55|10
1736974610000|2025-01-15 20:56:50|23631.54|23551.54|23627.79|23547.79|23631.54|23551.54|23627.79|23547.79|10
1736974620000|2025-01-15 20:57:00|23627.69|23547.69|23626.78|23546.78|23628.5|23548.5|23626.59|23546.59|10
1736974630000|2025-01-15 20:57:10|23626.94|23546.94|23625.24|23545.24|23626.99|23546.99|23625.24|23545.24|10
1736974640000|2025-01-15 20:57:20|23624.95|23544.95|23624.08|23544.08|23624.95|23544.95|23623.78|23543.78|10
1736974650000|2025-01-15 20:57:30|23624.15|23544.15|23620.84|23540.84|23624.15|23544.15|23620.84|23540.84|10
1736974660000|2025-01-15 20:57:40|23620.93|23540.93|23619.18|23539.18|23621.46|23541.46|23619.18|23539.18|10
1736974670000|2025-01-15 20:57:50|23618.66|23538.66|23616.63|23536.63|23618.94|23538.94|23616.63|23536.63|10
1736974680000|2025-01-15 20:58:00|23616.59|23536.59|23608.9|23528.9|23616.59|23536.59|23607.94|23527.94|10
1736974690000|2025-01-15 20:58:10|23608.78|23528.78|23608.59|23528.59|23610.6|23530.6|23608.59|23528.59|9
1736974700000|2025-01-15 20:58:20|23608.04|23528.04|23606.68|23526.68|23608.04|23528.04|23606.68|23526.68|10
1736974710000|2025-01-15 20:58:30|23606.65|23526.65|23607.36|23527.36|23607.36|23527.36|23606.26|23526.26|10
1736974720000|2025-01-15 20:58:40|23607.14|23527.14|23607.25|23527.25|23607.9|23527.9|23607|23527|10
1736974730000|2025-01-15 20:58:50|23607.03|23527.03|23604.52|23524.52|23607.21|23527.21|23604.52|23524.52|10
1736974740000|2025-01-15 20:59:00|23604.99|23524.99|23608.97|23528.97|23608.97|23528.97|23604.79|23524.79|10
1736974750000|2025-01-15 20:59:10|23610.47|23530.47|23613.39|23533.39|23614.16|23534.16|23609.55|23529.55|10
1736974760000|2025-01-15 20:59:20|23613.79|23533.79|23616.49|23536.49|23616.49|23536.49|23612.2|23532.2|10
1736974770000|2025-01-15 20:59:30|23615.6|23535.6|23613.13|23533.13|23615.6|23535.6|23612.71|23532.71|10
1736974780000|2025-01-15 20:59:40|23612.9|23532.9|23609.32|23529.32|23614.04|23534.04|23608.98|23528.98|10
1736974790000|2025-01-15 20:59:50|23609.51|23529.51|23605.07|23525.07|23609.88|23529.88|23605.07|23525.07|10
1736974800000|2025-01-15 21:00:00|23604.49|23524.49|23607.34|23527.34|23608.83|23528.83|23604.49|23524.49|10
1736974810000|2025-01-15 21:00:10|23608.13|23528.13|23609.86|23529.86|23610.99|23530.99|23608.13|23528.13|10
1736974820000|2025-01-15 21:00:20|23609.15|23529.15|23605.71|23525.71|23609.69|23529.69|23605.71|23525.71|9
1736974830000|2025-01-15 21:00:30|23604.59|23524.59|23609.57|23529.57|23609.57|23529.57|23604.59|23524.59|10
1736974840000|2025-01-15 21:00:40|23609.7|23529.7|23611.41|23531.41|23611.41|23531.41|23608.46|23528.46|10
1736974850000|2025-01-15 21:00:50|23609.43|23529.43|23614.73|23534.73|23614.73|23534.73|23609.07|23529.07|10
1736974860000|2025-01-15 21:01:00|23614.23|23534.23|23614.33|23534.33|23614.99|23534.99|23613.89|23533.89|10
1736974870000|2025-01-15 21:01:10|23614.45|23534.45|23615.83|23535.83|23615.83|23535.83|23614.45|23534.45|9
1736974880000|2025-01-15 21:01:20|23615.74|23535.74|23614.63|23534.63|23616.72|23536.72|23614.63|23534.63|10
1736974890000|2025-01-15 21:01:30|23614.77|23534.77|23616.79|23536.79|23616.79|23536.79|23614.77|23534.77|10
1736974900000|2025-01-15 21:01:40|23616.44|23536.44|23618.89|23538.89|23618.89|23538.89|23615.66|23535.66|10
1736974910000|2025-01-15 21:01:50|23620.3|23540.3|23623.01|23543.01|23623.01|23543.01|23620.3|23540.3|10
1736974920000|2025-01-15 21:02:00|23623.77|23543.77|23628.08|23548.08|23628.09|23548.09|23623.77|23543.77|10
1736974930000|2025-01-15 21:02:10|23627.86|23547.86|23631.16|23551.16|23631.16|23551.16|23627.24|23547.24|10
1736974940000|2025-01-15 21:02:20|23631.15|23551.15|23631.12|23551.12|23632.43|23552.43|23631.12|23551.12|10
1736974950000|2025-01-15 21:02:30|23631.17|23551.17|23628.49|23548.49|23631.17|23551.17|23628.49|23548.49|10
1736974960000|2025-01-15 21:02:40|23628.73|23548.73|23629.46|23549.46|23629.61|23549.61|23628.65|23548.65|10
1736974970000|2025-01-15 21:02:50|23629.58|23549.58|23628.76|23548.76|23629.58|23549.58|23628.76|23548.76|9
1736974980000|2025-01-15 21:03:00|23628.79|23548.79|23628.53|23548.53|23629.26|23549.26|23628.53|23548.53|9
1736974990000|2025-01-15 21:03:10|23628.65|23548.65|23625.41|23545.41|23628.88|23548.88|23625.41|23545.41|9
1736975000000|2025-01-15 21:03:20|23625.7|23545.7|23629.51|23549.51|23629.51|23549.51|23625.7|23545.7|10
1736975010000|2025-01-15 21:03:30|23629.6|23549.6|23629.81|23549.81|23630.37|23550.37|23629.6|23549.6|10
1736975020000|2025-01-15 21:03:40|23629.8|23549.8|23629.05|23549.05|23630.04|23550.04|23629.05|23549.05|9
1736975030000|2025-01-15 21:03:50|23629.04|23549.04|23629.01|23549.01|23629.16|23549.16|23628.84|23548.84|10
1736975040000|2025-01-15 21:04:00|23629.16|23549.16|23631.13|23551.13|23631.77|23551.77|23629.04|23549.04|10
1736975050000|2025-01-15 21:04:10|23630.56|23550.56|23628.37|23548.37|23630.56|23550.56|23628.08|23548.08|10
1736975060000|2025-01-15 21:04:20|23628.22|23548.22|23625.71|23545.71|23628.75|23548.75|23625.71|23545.71|10
1736975070000|2025-01-15 21:04:30|23624.97|23544.97|23620.08|23540.08|23624.97|23544.97|23620.08|23540.08|10
1736975080000|2025-01-15 21:04:40|23620.01|23540.01|23614.06|23534.06|23620.01|23540.01|23614.06|23534.06|10
1736975090000|2025-01-15 21:04:50|23613.42|23533.42|23611.73|23531.73|23613.42|23533.42|23611.28|23531.28|10
1736975100000|2025-01-15 21:05:00|23611.79|23531.79|23611.46|23531.46|23612.41|23532.41|23611.42|23531.42|8
1736975110000|2025-01-15 21:05:10|23611.63|23531.63|23607.06|23527.06|23611.64|23531.64|23607.06|23527.06|10
1736975120000|2025-01-15 21:05:20|23606.73|23526.73|23603.88|23523.88|23607.19|23527.19|23603.47|23523.47|9
1736975130000|2025-01-15 21:05:30|23603.6|23523.6|23603.76|23523.76|23603.86|23523.86|23602.81|23522.81|10
1736975140000|2025-01-15 21:05:40|23603.73|23523.73|23604.42|23524.42|23604.42|23524.42|23602.35|23522.35|10
1736975150000|2025-01-15 21:05:50|23604.74|23524.74|23606.4|23526.4|23606.4|23526.4|23603.92|23523.92|10
1736975160000|2025-01-15 21:06:00|23606.58|23526.58|23600.67|23520.67|23607.49|23527.49|23600.67|23520.67|10
1736975170000|2025-01-15 21:06:10|23600.43|23520.43|23598.56|23518.56|23600.43|23520.43|23598.29|23518.29|10
1736975180000|2025-01-15 21:06:20|23597.86|23517.86|23595.6|23515.6|23597.86|23517.86|23595.6|23515.6|10
1736975190000|2025-01-15 21:06:30|23594.79|23514.79|23591.31|23511.31|23594.79|23514.79|23591.31|23511.31|10
1736975200000|2025-01-15 21:06:40|23591.54|23511.54|23592.41|23512.41|23592.42|23512.42|23590.72|23510.72|10
1736975210000|2025-01-15 21:06:50|23593.16|23513.16|23592.81|23512.81|23593.39|23513.39|23592.59|23512.59|10
1736975220000|2025-01-15 21:07:00|23592.9|23512.9|23596.28|23516.28|23596.28|23516.28|23592.9|23512.9|10
1736975230000|2025-01-15 21:07:10|23596.39|23516.39|23595.9|23515.9|23596.39|23516.39|23594.81|23514.81|10
1736975240000|2025-01-15 21:07:20|23595.82|23515.82|23596.7|23516.7|23597.18|23517.18|23595.82|23515.82|10
1736975250000|2025-01-15 21:07:30|23596.16|23516.16|23596.09|23516.09|23596.92|23516.92|23596.09|23516.09|8
1736975260000|2025-01-15 21:07:40|23596.06|23516.06|23596.07|23516.07|23596.07|23516.07|23594.73|23514.73|9
1736975270000|2025-01-15 21:07:50|23596.47|23516.47|23591.54|23511.54|23596.47|23516.47|23590.25|23510.25|10
1736975280000|2025-01-15 21:08:00|23591.65|23511.65|23590.3|23510.3|23592.39|23512.39|23590.3|23510.3|10
1736975290000|2025-01-15 21:08:10|23590.31|23510.31|23592.57|23512.57|23592.57|23512.57|23590.28|23510.28|10
1736975300000|2025-01-15 21:08:20|23592.53|23512.53|23594.27|23514.27|23594.34|23514.34|23592.53|23512.53|10
1736975310000|2025-01-15 21:08:30|23592.82|23512.82|23596.01|23516.01|23596.21|23516.21|23592.82|23512.82|9
1736975320000|2025-01-15 21:08:40|23596.1|23516.1|23595.47|23515.47|23596.12|23516.12|23595.35|23515.35|9
1736975330000|2025-01-15 21:08:50|23595.04|23515.04|23591.11|23511.11|23595.17|23515.17|23591.11|23511.11|10
1736975340000|2025-01-15 21:09:00|23591.38|23511.38|23591.64|23511.64|23592.17|23512.17|23590.94|23510.94|9
1736975350000|2025-01-15 21:09:10|23592.48|23512.48|23591.48|23511.48|23592.63|23512.63|23591.29|23511.29|10
1736975360000|2025-01-15 21:09:20|23591.8|23511.8|23594.53|23514.53|23594.53|23514.53|23591.7|23511.7|9
1736975370000|2025-01-15 21:09:30|23594.62|23514.62|23597.21|23517.21|23597.21|23517.21|23594.62|23514.62|10
1736975380000|2025-01-15 21:09:40|23597.68|23517.68|23600.83|23520.83|23600.83|23520.83|23597.68|23517.68|10
1736975390000|2025-01-15 21:09:50|23600.84|23520.84|23606.62|23526.62|23606.62|23526.62|23600.84|23520.84|10
1736975400000|2025-01-15 21:10:00|23607.15|23527.15|23613.91|23533.91|23613.91|23533.91|23607.15|23527.15|10
1736975410000|2025-01-15 21:10:10|23613.68|23533.68|23616.01|23536.01|23616.01|23536.01|23613.68|23533.68|10
1736975420000|2025-01-15 21:10:20|23616.23|23536.23|23617.11|23537.11|23617.13|23537.13|23616.23|23536.23|10
1736975430000|2025-01-15 21:10:30|23617.16|23537.16|23616.36|23536.36|23617.16|23537.16|23615.87|23535.87|10
1736975440000|2025-01-15 21:10:40|23616.91|23536.91|23615.54|23535.54|23616.91|23536.91|23614.6|23534.6|10
1736975450000|2025-01-15 21:10:50|23615.99|23535.99|23616.06|23536.06|23616.13|23536.13|23615.19|23535.19|10
1736975460000|2025-01-15 21:11:00|23615.91|23535.91|23616.17|23536.17|23616.17|23536.17|23615.25|23535.25|10
1736975470000|2025-01-15 21:11:10|23614.11|23534.11|23615.04|23535.04|23615.04|23535.04|23612.96|23532.96|10
1736975480000|2025-01-15 21:11:20|23615.15|23535.15|23619.73|23539.73|23619.73|23539.73|23615.15|23535.15|10
1736975490000|2025-01-15 21:11:30|23619.5|23539.5|23619.54|23539.54|23620.66|23540.66|23619.5|23539.5|10
1736975500000|2025-01-15 21:11:40|23619.5|23539.5|23620.11|23540.11|23620.17|23540.17|23619.5|23539.5|7
1736975510000|2025-01-15 21:11:50|23620.59|23540.59|23621.42|23541.42|23621.42|23541.42|23620.59|23540.59|10
1736975520000|2025-01-15 21:12:00|23621.3|23541.3|23626.25|23546.25|23626.25|23546.25|23621.07|23541.07|10
1736975530000|2025-01-15 21:12:10|23626.42|23546.42|23634.19|23554.19|23634.19|23554.19|23626.42|23546.42|10
1736975540000|2025-01-15 21:12:20|23635.67|23555.67|23643.57|23563.57|23643.98|23563.98|23635.67|23555.67|10
1736975550000|2025-01-15 21:12:30|23643.62|23563.62|23643.19|23563.19|23643.76|23563.76|23643.19|23563.19|8
1736975560000|2025-01-15 21:12:40|23642.88|23562.88|23640.09|23560.09|23642.88|23562.88|23640.09|23560.09|10
1736975570000|2025-01-15 21:12:50|23639.64|23559.64|23641.23|23561.23|23641.23|23561.23|23637.95|23557.95|10
1736975580000|2025-01-15 21:13:00|23641.2|23561.2|23639.78|23559.78|23641.2|23561.2|23639.78|23559.78|10
1736975590000|2025-01-15 21:13:10|23638.78|23558.78|23638.35|23558.35|23639.28|23559.28|23638.35|23558.35|10
1736975600000|2025-01-15 21:13:20|23638.47|23558.47|23637.18|23557.18|23638.47|23558.47|23637.18|23557.18|10
1736975610000|2025-01-15 21:13:30|23637.01|23557.01|23638.27|23558.27|23638.27|23558.27|23636.87|23556.87|10
1736975620000|2025-01-15 21:13:40|23638.68|23558.68|23641.44|23561.44|23641.44|23561.44|23638.68|23558.68|10
1736975630000|2025-01-15 21:13:50|23641.55|23561.55|23644.71|23564.71|23644.71|23564.71|23641.55|23561.55|10
1736975640000|2025-01-15 21:14:00|23644.98|23564.98|23647.63|23567.63|23647.63|23567.63|23644.98|23564.98|10
1736975650000|2025-01-15 21:14:10|23647.74|23567.74|23648.59|23568.59|23649.75|23569.75|23647.74|23567.74|10
1736975660000|2025-01-15 21:14:20|23648.39|23568.39|23647.39|23567.39|23648.39|23568.39|23647.19|23567.19|9
1736975670000|2025-01-15 21:14:30|23647.38|23567.38|23646.82|23566.82|23647.66|23567.66|23646.77|23566.77|10
1736975680000|2025-01-15 21:14:40|23647.15|23567.15|23647.58|23567.58|23647.79|23567.79|23647.15|23567.15|10
1736975690000|2025-01-15 21:14:50|23647.55|23567.55|23645.81|23565.81|23647.55|23567.55|23645.79|23565.79|8
1736975700000|2025-01-15 21:15:00|23645.86|23565.86|23643.4|23563.4|23645.86|23565.86|23643.4|23563.4|10
1736975710000|2025-01-15 21:15:10|23643.39|23563.39|23646.61|23566.61|23646.95|23566.95|23643.39|23563.39|10
1736975720000|2025-01-15 21:15:20|23646.58|23566.58|23652.17|23572.17|23652.17|23572.17|23646.58|23566.58|10
1736975730000|2025-01-15 21:15:30|23652.8|23572.8|23656.06|23576.06|23656.06|23576.06|23652.8|23572.8|9
1736975740000|2025-01-15 21:15:40|23656.04|23576.04|23656.61|23576.61|23656.78|23576.78|23656.04|23576.04|10
1736975750000|2025-01-15 21:15:50|23656.73|23576.73|23656.28|23576.28|23656.88|23576.88|23656.28|23576.28|10
1736975760000|2025-01-15 21:16:00|23656.1|23576.1|23653.17|23573.17|23656.1|23576.1|23653.17|23573.17|10
1736975770000|2025-01-15 21:16:10|23653.19|23573.19|23652.88|23572.88|23653.52|23573.52|23652.75|23572.75|10
1736975780000|2025-01-15 21:16:20|23653.67|23573.67|23654.29|23574.29|23654.29|23574.29|23652.87|23572.87|9
1736975790000|2025-01-15 21:16:30|23653.77|23573.77|23653.24|23573.24|23653.77|23573.77|23652.77|23572.77|8
1736975800000|2025-01-15 21:16:40|23654.29|23574.29|23660.85|23580.85|23660.85|23580.85|23654.29|23574.29|10
1736975810000|2025-01-15 21:16:50|23662.47|23582.47|23662.65|23582.65|23665.07|23585.07|23662.47|23582.47|10
1736975820000|2025-01-15 21:17:00|23662.09|23582.09|23659.22|23579.22|23662.09|23582.09|23659.22|23579.22|10
1736975830000|2025-01-15 21:17:10|23658.21|23578.21|23657.92|23577.92|23658.21|23578.21|23655.79|23575.79|10
1736975840000|2025-01-15 21:17:20|23657.94|23577.94|23654.83|23574.83|23658.32|23578.32|23654.83|23574.83|10
1736975850000|2025-01-15 21:17:30|23654.84|23574.84|23649.11|23569.11|23654.84|23574.84|23649.11|23569.11|10
1736975860000|2025-01-15 21:17:40|23646.12|23566.12|23640.64|23560.64|23646.12|23566.12|23640.64|23560.64|10
1736975870000|2025-01-15 21:17:50|23640.54|23560.54|23644.33|23564.33|23644.45|23564.45|23640.47|23560.47|10
1736975880000|2025-01-15 21:18:00|23643.94|23563.94|23641.91|23561.91|23643.94|23563.94|23641.91|23561.91|10
1736975890000|2025-01-15 21:18:10|23641.85|23561.85|23642.23|23562.23|23642.84|23562.84|23641.6|23561.6|10
1736975900000|2025-01-15 21:18:20|23642.1|23562.1|23643.14|23563.14|23643.21|23563.21|23641.91|23561.91|10
1736975910000|2025-01-15 21:18:30|23643.4|23563.4|23645.42|23565.42|23646.22|23566.22|23643.4|23563.4|10
1736975920000|2025-01-15 21:18:40|23645.39|23565.39|23646.78|23566.78|23646.78|23566.78|23645.39|23565.39|10
1736975930000|2025-01-15 21:18:50|23647.14|23567.14|23647.01|23567.01|23648.27|23568.27|23647.01|23567.01|10
1736975940000|2025-01-15 21:19:00|23645.7|23565.7|23648.74|23568.74|23648.74|23568.74|23645.7|23565.7|9
1736975950000|2025-01-15 21:19:10|23648.98|23568.98|23648.88|23568.88|23649.7|23569.7|23648.73|23568.73|10
1736975960000|2025-01-15 21:19:20|23648.94|23568.94|23648.47|23568.47|23649.04|23569.04|23648.47|23568.47|10
1736975970000|2025-01-15 21:19:30|23648.44|23568.44|23647.76|23567.76|23648.48|23568.48|23647.76|23567.76|10
1736975980000|2025-01-15 21:19:40|23647.79|23567.79|23646.82|23566.82|23647.79|23567.79|23646.51|23566.51|9
1736975990000|2025-01-15 21:19:50|23646.83|23566.83|23648.53|23568.53|23648.53|23568.53|23646.83|23566.83|10
1736976000000|2025-01-15 21:20:00|23649.22|23569.22|23650.74|23570.74|23650.74|23570.74|23649.22|23569.22|10
1736976010000|2025-01-15 21:20:10|23650.05|23570.05|23651.53|23571.53|23651.97|23571.97|23649.9|23569.9|10
1736976020000|2025-01-15 21:20:20|23651.52|23571.52|23657.17|23577.17|23657.17|23577.17|23651.52|23571.52|10
1736976030000|2025-01-15 21:20:30|23657.03|23577.03|23658.96|23578.96|23659.07|23579.07|23657.03|23577.03|10
1736976040000|2025-01-15 21:20:40|23658.86|23578.86|23654.78|23574.78|23658.86|23578.86|23654.78|23574.78|10
1736976050000|2025-01-15 21:20:50|23654.74|23574.74|23650.65|23570.65|23654.74|23574.74|23650.65|23570.65|10
1736976060000|2025-01-15 21:21:00|23650.49|23570.49|23652.44|23572.44|23652.93|23572.93|23650.49|23570.49|10
1736976070000|2025-01-15 21:21:10|23652.29|23572.29|23652.84|23572.84|23653.76|23573.76|23652.28|23572.28|9
1736976080000|2025-01-15 21:21:20|23652.72|23572.72|23653.62|23573.62|23653.99|23573.99|23652.71|23572.71|9
1736976090000|2025-01-15 21:21:30|23652.75|23572.75|23652.47|23572.47|23652.75|23572.75|23652.47|23572.47|10
1736976100000|2025-01-15 21:21:40|23652.53|23572.53|23646.46|23566.46|23652.53|23572.53|23646.46|23566.46|10
1736976110000|2025-01-15 21:21:50|23646.45|23566.45|23646.88|23566.88|23646.99|23566.99|23645.69|23565.69|9
1736976120000|2025-01-15 21:22:00|23646.81|23566.81|23649.08|23569.08|23649.08|23569.08|23646.36|23566.36|10
1736976130000|2025-01-15 21:22:10|23649.41|23569.41|23653.45|23573.45|23653.46|23573.46|23649.41|23569.41|10
1736976140000|2025-01-15 21:22:20|23653.46|23573.46|23656.01|23576.01|23656.01|23576.01|23653.46|23573.46|10
1736976150000|2025-01-15 21:22:30|23655.94|23575.94|23654.62|23574.62|23656.17|23576.17|23654.62|23574.62|9
1736976160000|2025-01-15 21:22:40|23654.66|23574.66|23653.47|23573.47|23654.66|23574.66|23653.47|23573.47|9
1736976170000|2025-01-15 21:22:50|23653.36|23573.36|23655.93|23575.93|23656.2|23576.2|23652.36|23572.36|10
1736976180000|2025-01-15 21:23:00|23655.88|23575.88|23653.41|23573.41|23656.1|23576.1|23653.41|23573.41|10
1736976190000|2025-01-15 21:23:10|23652.91|23572.91|23649.15|23569.15|23652.91|23572.91|23649.15|23569.15|10
1736976200000|2025-01-15 21:23:20|23648.96|23568.96|23645.67|23565.67|23649.03|23569.03|23645.67|23565.67|9
1736976210000|2025-01-15 21:23:30|23644.58|23564.58|23641.72|23561.72|23644.58|23564.58|23641.72|23561.72|10
1736976220000|2025-01-15 21:23:40|23641.16|23561.16|23636.15|23556.15|23641.16|23561.16|23636.15|23556.15|10
1736976230000|2025-01-15 21:23:50|23636.33|23556.33|23640.06|23560.06|23640.06|23560.06|23636.33|23556.33|10
1736976240000|2025-01-15 21:24:00|23640.45|23560.45|23641.46|23561.46|23641.46|23561.46|23640.45|23560.45|10
1736976250000|2025-01-15 21:24:10|23641.66|23561.66|23635.95|23555.95|23641.66|23561.66|23635.95|23555.95|10
1736976260000|2025-01-15 21:24:20|23635.92|23555.92|23633.62|23553.62|23636|23556|23633.62|23553.62|8
1736976270000|2025-01-15 21:24:30|23633.61|23553.61|23632.32|23552.32|23633.61|23553.61|23632.05|23552.05|9
1736976280000|2025-01-15 21:24:40|23634.03|23554.03|23635.07|23555.07|23635.07|23555.07|23633.78|23553.78|10
1736976290000|2025-01-15 21:24:50|23635.15|23555.15|23634.52|23554.52|23635.15|23555.15|23634.46|23554.46|10
1736976300000|2025-01-15 21:25:00|23634.59|23554.59|23634.09|23554.09|23634.63|23554.63|23634.09|23554.09|10
1736976310000|2025-01-15 21:25:10|23634.51|23554.51|23633.25|23553.25|23634.51|23554.51|23633.25|23553.25|10
1736976320000|2025-01-15 21:25:20|23633.01|23553.01|23630.37|23550.37|23633.01|23553.01|23630.37|23550.37|10
1736976330000|2025-01-15 21:25:30|23629.3|23549.3|23630.19|23550.19|23630.19|23550.19|23629.21|23549.21|10
1736976340000|2025-01-15 21:25:40|23630.2|23550.2|23628.85|23548.85|23630.2|23550.2|23628.51|23548.51|10
1736976350000|2025-01-15 21:25:50|23628.43|23548.43|23625.88|23545.88|23628.43|23548.43|23625.88|23545.88|9
1736976360000|2025-01-15 21:26:00|23625.09|23545.09|23625.95|23545.95|23625.95|23545.95|23625.09|23545.09|10
1736976370000|2025-01-15 21:26:10|23625.86|23545.86|23623.6|23543.6|23625.86|23545.86|23623.58|23543.58|10
1736976380000|2025-01-15 21:26:20|23623.58|23543.58|23625.75|23545.75|23625.75|23545.75|23623.58|23543.58|10
1736976390000|2025-01-15 21:26:30|23628.28|23548.28|23631.83|23551.83|23631.83|23551.83|23628.28|23548.28|10
1736976400000|2025-01-15 21:26:40|23634.65|23554.65|23641.29|23561.29|23641.29|23561.29|23634.65|23554.65|10
1736976410000|2025-01-15 21:26:50|23641.41|23561.41|23642.34|23562.34|23642.34|23562.34|23640.65|23560.65|10
1736976420000|2025-01-15 21:27:00|23642.36|23562.36|23643.69|23563.69|23643.79|23563.79|23642.32|23562.32|9
1736976430000|2025-01-15 21:27:10|23643.67|23563.67|23642.96|23562.96|23643.89|23563.89|23642.82|23562.82|10
1736976440000|2025-01-15 21:27:20|23642.93|23562.93|23644.03|23564.03|23644.03|23564.03|23642.8|23562.8|10
1736976450000|2025-01-15 21:27:30|23644.44|23564.44|23647.68|23567.68|23647.68|23567.68|23644.44|23564.44|10
1736976460000|2025-01-15 21:27:40|23647.6|23567.6|23646.75|23566.75|23647.65|23567.65|23646.75|23566.75|10
1736976470000|2025-01-15 21:27:50|23646.95|23566.95|23649.78|23569.78|23649.78|23569.78|23646.9|23566.9|10
1736976480000|2025-01-15 21:28:00|23649.88|23569.88|23651.58|23571.58|23651.58|23571.58|23649.52|23569.52|10
1736976490000|2025-01-15 21:28:10|23651.34|23571.34|23653.81|23573.81|23653.81|23573.81|23651.31|23571.31|8
1736976500000|2025-01-15 21:28:20|23653.82|23573.82|23652.11|23572.11|23654.74|23574.74|23652.11|23572.11|10
1736976510000|2025-01-15 21:28:30|23652.34|23572.34|23654.85|23574.85|23654.89|23574.89|23652.34|23572.34|10
1736976520000|2025-01-15 21:28:40|23654.93|23574.93|23656.26|23576.26|23656.26|23576.26|23654.86|23574.86|9
1736976530000|2025-01-15 21:28:50|23656.38|23576.38|23656.79|23576.79|23657.29|23577.29|23656.38|23576.38|9
1736976540000|2025-01-15 21:29:00|23656.66|23576.66|23658.52|23578.52|23658.66|23578.66|23656.38|23576.38|10
1736976550000|2025-01-15 21:29:10|23658.47|23578.47|23657.2|23577.2|23658.79|23578.79|23657.2|23577.2|9
1736976560000|2025-01-15 21:29:20|23658.09|23578.09|23657.83|23577.83|23658.11|23578.11|23657.43|23577.43|10
1736976570000|2025-01-15 21:29:30|23657.63|23577.63|23657.46|23577.46|23658.14|23578.14|23657.03|23577.03|9
1736976580000|2025-01-15 21:29:40|23657.54|23577.54|23654.79|23574.79|23658.42|23578.42|23654.7|23574.7|10
1736976590000|2025-01-15 21:29:50|23654.8|23574.8|23654.38|23574.38|23654.82|23574.82|23654.37|23574.37|10
1736976600000|2025-01-15 21:30:00|23654.33|23574.33|23653.79|23573.79|23654.35|23574.35|23653.58|23573.58|10
1736976610000|2025-01-15 21:30:10|23653.8|23573.8|23653.57|23573.57|23655.71|23575.71|23653.57|23573.57|10
1736976620000|2025-01-15 21:30:20|23653.58|23573.58|23655.52|23575.52|23655.52|23575.52|23652.78|23572.78|10
1736976630000|2025-01-15 21:30:30|23654.99|23574.99|23655.03|23575.03|23655.35|23575.35|23654.76|23574.76|10
1736976640000|2025-01-15 21:30:40|23654.52|23574.52|23653.95|23573.95|23654.52|23574.52|23653.74|23573.74|10
1736976650000|2025-01-15 21:30:50|23653.9|23573.9|23655.17|23575.17|23655.29|23575.29|23653.9|23573.9|9
1736976660000|2025-01-15 21:31:00|23655.38|23575.38|23654.86|23574.86|23655.72|23575.72|23654.82|23574.82|9
1736976670000|2025-01-15 21:31:10|23654.87|23574.87|23655.6|23575.6|23655.68|23575.68|23653.88|23573.88|10
1736976680000|2025-01-15 21:31:20|23655.77|23575.77|23654.05|23574.05|23656.42|23576.42|23654.05|23574.05|10
1736976690000|2025-01-15 21:31:30|23653.91|23573.91|23654.72|23574.72|23654.72|23574.72|23653.91|23573.91|10
1736976700000|2025-01-15 21:31:40|23654.82|23574.82|23655.26|23575.26|23655.85|23575.85|23654.82|23574.82|10
1736976710000|2025-01-15 21:31:50|23654.77|23574.77|23655.15|23575.15|23655.18|23575.18|23654.4|23574.4|9
1736976720000|2025-01-15 21:32:00|23655.09|23575.09|23654.09|23574.09|23655.09|23575.09|23653.86|23573.86|8
1736976730000|2025-01-15 21:32:10|23654.1|23574.1|23656.09|23576.09|23656.09|23576.09|23654.1|23574.1|10
1736976740000|2025-01-15 21:32:20|23657.16|23577.16|23657.57|23577.57|23658.11|23578.11|23656.89|23576.89|10
1736976750000|2025-01-15 21:32:30|23657.53|23577.53|23657.02|23577.02|23657.56|23577.56|23657.01|23577.01|10
1736976760000|2025-01-15 21:32:40|23656.11|23576.11|23654.6|23574.6|23656.11|23576.11|23654.59|23574.59|9
1736976770000|2025-01-15 21:32:50|23654.15|23574.15|23652.9|23572.9|23654.15|23574.15|23652.89|23572.89|9
1736976780000|2025-01-15 21:33:00|23652.87|23572.87|23650.27|23570.27|23652.87|23572.87|23650.27|23570.27|10
1736976790000|2025-01-15 21:33:10|23649.36|23569.36|23646.83|23566.83|23649.36|23569.36|23646.33|23566.33|10
1736976800000|2025-01-15 21:33:20|23646.84|23566.84|23645.92|23565.92|23646.93|23566.93|23645.92|23565.92|8
1736976810000|2025-01-15 21:33:30|23645.08|23565.08|23644.94|23564.94|23645.08|23565.08|23644.49|23564.49|9
1736976820000|2025-01-15 21:33:40|23644.92|23564.92|23645.3|23565.3|23645.3|23565.3|23644.24|23564.24|8
1736976830000|2025-01-15 21:33:50|23645.44|23565.44|23646.11|23566.11|23646.59|23566.59|23645.44|23565.44|10
1736976840000|2025-01-15 21:34:00|23646.07|23566.07|23646.17|23566.17|23646.76|23566.76|23646.07|23566.07|9
1736976850000|2025-01-15 21:34:10|23646.49|23566.49|23647.05|23567.05|23647.89|23567.89|23646.45|23566.45|10
1736976860000|2025-01-15 21:34:20|23646.78|23566.78|23645.36|23565.36|23646.78|23566.78|23645.34|23565.34|10
1736976870000|2025-01-15 21:34:30|23644.54|23564.54|23644.46|23564.46|23644.83|23564.83|23644.27|23564.27|10
1736976880000|2025-01-15 21:34:40|23644.51|23564.51|23643.11|23563.11|23644.58|23564.58|23642.72|23562.72|9
1736976890000|2025-01-15 21:34:50|23643.14|23563.14|23641.38|23561.38|23643.18|23563.18|23641.38|23561.38|9
1736976900000|2025-01-15 21:35:00|23641.41|23561.41|23641.27|23561.27|23641.41|23561.41|23640.56|23560.56|8
1736976910000|2025-01-15 21:35:10|23641.06|23561.06|23640.92|23560.92|23641.25|23561.25|23640.92|23560.92|10
1736976920000|2025-01-15 21:35:20|23640.97|23560.97|23643.79|23563.79|23643.79|23563.79|23640.97|23560.97|10
1736976930000|2025-01-15 21:35:30|23643.82|23563.82|23643.86|23563.86|23643.86|23563.86|23643.17|23563.17|9
1736976940000|2025-01-15 21:35:40|23643.88|23563.88|23643.28|23563.28|23643.99|23563.99|23643.28|23563.28|10
1736976950000|2025-01-15 21:35:50|23642.66|23562.66|23642.58|23562.58|23642.72|23562.72|23642.48|23562.48|10
1736976960000|2025-01-15 21:36:00|23642.5|23562.5|23634.27|23554.27|23644.1|23564.1|23634.27|23554.27|10
1736976970000|2025-01-15 21:36:10|23634.15|23554.15|23631.5|23551.5|23634.15|23554.15|23631.5|23551.5|9
1736976980000|2025-01-15 21:36:20|23631.59|23551.59|23631.87|23551.87|23631.87|23551.87|23631.45|23551.45|9
1736976990000|2025-01-15 21:36:30|23631.65|23551.65|23630.07|23550.07|23631.78|23551.78|23629.99|23549.99|10
1736977000000|2025-01-15 21:36:40|23630.11|23550.11|23627.62|23547.62|23630.11|23550.11|23627.62|23547.62|9
1736977010000|2025-01-15 21:36:50|23627.58|23547.58|23627.11|23547.11|23627.59|23547.59|23626.21|23546.21|10
1736977020000|2025-01-15 21:37:00|23626.91|23546.91|23627.98|23547.98|23627.98|23547.98|23626.91|23546.91|10
1736977030000|2025-01-15 21:37:10|23628.02|23548.02|23627.27|23547.27|23628.03|23548.03|23627.27|23547.27|8
1736977040000|2025-01-15 21:37:20|23627.23|23547.23|23625.06|23545.06|23627.32|23547.32|23625.06|23545.06|9
1736977050000|2025-01-15 21:37:30|23626.17|23546.17|23626.32|23546.32|23626.34|23546.34|23625.87|23545.87|9
1736977060000|2025-01-15 21:37:40|23626.56|23546.56|23627.99|23547.99|23627.99|23547.99|23626.49|23546.49|9
1736977070000|2025-01-15 21:37:50|23627.93|23547.93|23626.59|23546.59|23628.68|23548.68|23626.59|23546.59|10
1736977080000|2025-01-15 21:38:00|23626.33|23546.33|23624.86|23544.86|23626.33|23546.33|23623.41|23543.41|10
1736977090000|2025-01-15 21:38:10|23625.03|23545.03|23625.71|23545.71|23626.16|23546.16|23624.96|23544.96|10
1736977100000|2025-01-15 21:38:20|23625.66|23545.66|23624.15|23544.15|23625.69|23545.69|23624.15|23544.15|9
1736977110000|2025-01-15 21:38:30|23624.64|23544.64|23625.51|23545.51|23625.51|23545.51|23624.57|23544.57|10
1736977120000|2025-01-15 21:38:40|23625.47|23545.47|23625.05|23545.05|23625.47|23545.47|23624.57|23544.57|9
1736977130000|2025-01-15 21:38:50|23625.04|23545.04|23625.19|23545.19|23625.32|23545.32|23625.04|23545.04|10
1736977140000|2025-01-15 21:39:00|23624.32|23544.32|23625.14|23545.14|23625.22|23545.22|23624.29|23544.29|10
1736977150000|2025-01-15 21:39:10|23625.15|23545.15|23625.26|23545.26|23625.66|23545.66|23625.15|23545.15|6
1736977160000|2025-01-15 21:39:20|23624.64|23544.64|23624.26|23544.26|23624.71|23544.71|23624.26|23544.26|8
1736977170000|2025-01-15 21:39:30|23624.32|23544.32|23633.88|23553.88|23633.88|23553.88|23624.32|23544.32|8
1736977180000|2025-01-15 21:39:40|23633.93|23553.93|23634|23554|23634.43|23554.43|23633.38|23553.38|10
1736977190000|2025-01-15 21:39:50|23634.01|23554.01|23633.93|23553.93|23634.32|23554.32|23633.49|23553.49|9
1736977200000|2025-01-15 21:40:00|23633.63|23553.63|23632.16|23552.16|23633.63|23553.63|23631.86|23551.86|10
1736977210000|2025-01-15 21:40:10|23632.03|23552.03|23631.3|23551.3|23632.27|23552.27|23631.3|23551.3|8
1736977220000|2025-01-15 21:40:20|23631.14|23551.14|23630.72|23550.72|23631.14|23551.14|23630.57|23550.57|10
1736977230000|2025-01-15 21:40:30|23630.69|23550.69|23630.63|23550.63|23630.69|23550.69|23630.32|23550.32|10
1736977240000|2025-01-15 21:40:40|23630.66|23550.66|23630.91|23550.91|23630.91|23550.91|23630.32|23550.32|9
1736977250000|2025-01-15 21:40:50|23630.93|23550.93|23630.37|23550.37|23631.13|23551.13|23630.13|23550.13|8
1736977260000|2025-01-15 21:41:00|23630.41|23550.41|23629.45|23549.45|23630.41|23550.41|23629.28|23549.28|10
1736977270000|2025-01-15 21:41:10|23629.26|23549.26|23629.82|23549.82|23629.82|23549.82|23629.26|23549.26|9
1736977280000|2025-01-15 21:41:20|23630.14|23550.14|23631.83|23551.83|23631.83|23551.83|23630.14|23550.14|10
1736977290000|2025-01-15 21:41:30|23631.86|23551.86|23631.38|23551.38|23632.34|23552.34|23631.38|23551.38|10
1736977300000|2025-01-15 21:41:40|23631.37|23551.37|23627.43|23547.43|23631.4|23551.4|23627.43|23547.43|10
1736977310000|2025-01-15 21:41:50|23627.54|23547.54|23626.31|23546.31|23627.54|23547.54|23626.2|23546.2|10
1736977320000|2025-01-15 21:42:00|23625.39|23545.39|23625.83|23545.83|23625.83|23545.83|23625.16|23545.16|10
1736977330000|2025-01-15 21:42:10|23626.45|23546.45|23626.85|23546.85|23626.85|23546.85|23625.87|23545.87|9
1736977340000|2025-01-15 21:42:20|23626.74|23546.74|23626.49|23546.49|23626.74|23546.74|23626.49|23546.49|9
1736977350000|2025-01-15 21:42:30|23626.65|23546.65|23626.62|23546.62|23626.72|23546.72|23626.6|23546.6|10
1736977360000|2025-01-15 21:42:40|23625.99|23545.99|23625.32|23545.32|23626.01|23546.01|23625.28|23545.28|9
1736977370000|2025-01-15 21:42:50|23625.34|23545.34|23623.53|23543.53|23625.34|23545.34|23622.77|23542.77|10
1736977380000|2025-01-15 21:43:00|23623.51|23543.51|23623.36|23543.36|23623.56|23543.56|23623.23|23543.23|10
1736977390000|2025-01-15 21:43:10|23623.34|23543.34|23623.67|23543.67|23623.75|23543.75|23623.33|23543.33|8
1736977400000|2025-01-15 21:43:20|23623.68|23543.68|23624.47|23544.47|23624.47|23544.47|23623.51|23543.51|10
1736977410000|2025-01-15 21:43:30|23624.51|23544.51|23624.44|23544.44|23624.51|23544.51|23623.91|23543.91|7
1736977420000|2025-01-15 21:43:40|23625.33|23545.33|23626.38|23546.38|23626.38|23546.38|23625.33|23545.33|10
1736977430000|2025-01-15 21:43:50|23626.41|23546.41|23625.46|23545.46|23626.41|23546.41|23625.46|23545.46|10
1736977440000|2025-01-15 21:44:00|23625.66|23545.66|23624.82|23544.82|23625.88|23545.88|23624.69|23544.69|10
1736977450000|2025-01-15 21:44:10|23624.78|23544.78|23621.81|23541.81|23624.81|23544.81|23621.8|23541.8|10
1736977460000|2025-01-15 21:44:20|23621.86|23541.86|23622.62|23542.62|23622.62|23542.62|23621.86|23541.86|8
1736977470000|2025-01-15 21:44:30|23622.55|23542.55|23615.65|23535.65|23623.39|23543.39|23615.65|23535.65|9
1736977480000|2025-01-15 21:44:40|23615.77|23535.77|23616.61|23536.61|23616.61|23536.61|23615.66|23535.66|10
1736977490000|2025-01-15 21:44:50|23616.14|23536.14|23615.11|23535.11|23617.36|23537.36|23615.09|23535.09|10
1736977500000|2025-01-15 21:45:00|23615.21|23535.21|23610.56|23530.56|23615.25|23535.25|23610.04|23530.04|10
1736977510000|2025-01-15 21:45:10|23609.73|23529.73|23610.21|23530.21|23610.21|23530.21|23609.52|23529.52|10
1736977520000|2025-01-15 21:45:20|23610.28|23530.28|23610.9|23530.9|23610.9|23530.9|23610.27|23530.27|10
1736977530000|2025-01-15 21:45:30|23610.43|23530.43|23610.81|23530.81|23610.93|23530.93|23609.9|23529.9|10
1736977540000|2025-01-15 21:45:40|23610.83|23530.83|23612|23532|23612.17|23532.17|23610.83|23530.83|10
1736977550000|2025-01-15 21:45:50|23612.6|23532.6|23613.27|23533.27|23613.64|23533.64|23612.6|23532.6|10
1736977560000|2025-01-15 21:46:00|23614|23534|23617.76|23537.76|23618.39|23538.39|23614|23534|10
1736977570000|2025-01-15 21:46:10|23618.23|23538.23|23618.44|23538.44|23618.44|23538.44|23617.85|23537.85|9
1736977580000|2025-01-15 21:46:20|23619.36|23539.36|23623.36|23543.36|23623.36|23543.36|23619.36|23539.36|10
1736977590000|2025-01-15 21:46:30|23624.14|23544.14|23624.81|23544.81|23624.82|23544.82|23623.03|23543.03|10
1736977600000|2025-01-15 21:46:40|23624.75|23544.75|23625.37|23545.37|23625.66|23545.66|23624.75|23544.75|9
1736977610000|2025-01-15 21:46:50|23625.43|23545.43|23623.62|23543.62|23625.43|23545.43|23623.03|23543.03|10
1736977620000|2025-01-15 21:47:00|23623.59|23543.59|23622.66|23542.66|23623.59|23543.59|23622.32|23542.32|10
1736977630000|2025-01-15 21:47:10|23622.71|23542.71|23622.38|23542.38|23622.71|23542.71|23621.74|23541.74|10
1736977640000|2025-01-15 21:47:20|23622.48|23542.48|23621.78|23541.78|23623.08|23543.08|23621.66|23541.66|10
1736977650000|2025-01-15 21:47:30|23621.75|23541.75|23618.51|23538.51|23621.75|23541.75|23618.51|23538.51|9
1736977660000|2025-01-15 21:47:40|23617.24|23537.24|23619.23|23539.23|23619.47|23539.47|23616.46|23536.46|10
1736977670000|2025-01-15 21:47:50|23619.21|23539.21|23624.88|23544.88|23624.88|23544.88|23618.94|23538.94|10
1736977680000|2025-01-15 21:48:00|23619.36|23539.36|23621.48|23541.48|23621.48|23541.48|23619.36|23539.36|10
1736977690000|2025-01-15 21:48:10|23621.68|23541.68|23623.5|23543.5|23623.5|23543.5|23621.56|23541.56|10
1736977700000|2025-01-15 21:48:20|23623.45|23543.45|23626.32|23546.32|23626.32|23546.32|23623.45|23543.45|8
1736977710000|2025-01-15 21:48:30|23626.05|23546.05|23630.22|23550.22|23630.23|23550.23|23624.93|23544.93|10
1736977720000|2025-01-15 21:48:40|23630.3|23550.3|23632.56|23552.56|23632.56|23552.56|23630.3|23550.3|10
1736977730000|2025-01-15 21:48:50|23632.61|23552.61|23635.09|23555.09|23635.09|23555.09|23632.61|23552.61|10
1736977740000|2025-01-15 21:49:00|23635.18|23555.18|23636.27|23556.27|23636.31|23556.31|23634.92|23554.92|10
1736977750000|2025-01-15 21:49:10|23636.15|23556.15|23638|23558|23638|23558|23636.02|23556.02|10
1736977760000|2025-01-15 21:49:20|23637.97|23557.97|23638.17|23558.17|23638.68|23558.68|23637.97|23557.97|9
1736977770000|2025-01-15 21:49:30|23638.07|23558.07|23640.68|23560.68|23640.68|23560.68|23637.95|23557.95|10
1736977780000|2025-01-15 21:49:40|23640.79|23560.79|23641.27|23561.27|23642.18|23562.18|23640.79|23560.79|10
1736977790000|2025-01-15 21:49:50|23641.32|23561.32|23641.71|23561.71|23641.74|23561.74|23641.29|23561.29|10
1736977800000|2025-01-15 21:50:00|23641.74|23561.74|23643.06|23563.06|23643.15|23563.15|23641.73|23561.73|10
1736977810000|2025-01-15 21:50:10|23642.98|23562.98|23641.23|23561.23|23644.07|23564.07|23641.2|23561.2|10
1736977820000|2025-01-15 21:50:20|23641.21|23561.21|23640.4|23560.4|23641.21|23561.21|23637.76|23557.76|10
1736977830000|2025-01-15 21:50:30|23640.97|23560.97|23642.58|23562.58|23642.8|23562.8|23640.97|23560.97|10
1736977840000|2025-01-15 21:50:40|23642.75|23562.75|23644.33|23564.33|23644.33|23564.33|23642.75|23562.75|10
1736977850000|2025-01-15 21:50:50|23644.25|23564.25|23646.12|23566.12|23646.12|23566.12|23644.02|23564.02|10
1736977860000|2025-01-15 21:51:00|23645.87|23565.87|23645.46|23565.46|23645.87|23565.87|23645.15|23565.15|10
1736977870000|2025-01-15 21:51:10|23645.58|23565.58|23646.87|23566.87|23646.87|23566.87|23645.15|23565.15|10
1736977880000|2025-01-15 21:51:20|23647.51|23567.51|23652.5|23572.5|23652.5|23572.5|23647.51|23567.51|10
1736977890000|2025-01-15 21:51:30|23653.31|23573.31|23657.7|23577.7|23658.68|23578.68|23653.31|23573.31|10
1736977900000|2025-01-15 21:51:40|23658.51|23578.51|23661.28|23581.28|23661.72|23581.72|23658.39|23578.39|10
1736977910000|2025-01-15 21:51:50|23663.17|23583.17|23664.6|23584.6|23665.14|23585.14|23663.17|23583.17|10
1736977920000|2025-01-15 21:52:00|23665.46|23585.46|23663.28|23583.28|23665.78|23585.78|23663.28|23583.28|10
1736977930000|2025-01-15 21:52:10|23663.03|23583.03|23667.3|23587.3|23667.3|23587.3|23663.03|23583.03|10
1736977940000|2025-01-15 21:52:20|23667.23|23587.23|23668.77|23588.77|23668.94|23588.94|23666.65|23586.65|10
1736977950000|2025-01-15 21:52:30|23667.98|23587.98|23682.27|23602.27|23682.27|23602.27|23665.22|23585.22|10
1736977960000|2025-01-15 21:52:40|23681.48|23601.48|23681.97|23601.97|23683.2|23603.2|23681.46|23601.46|10
1736977970000|2025-01-15 21:52:50|23681.89|23601.89|23682.96|23602.96|23682.96|23602.96|23681.89|23601.89|10
1736977980000|2025-01-15 21:53:00|23682.92|23602.92|23679.77|23599.77|23683.38|23603.38|23679.6|23599.6|10
1736977990000|2025-01-15 21:53:10|23679.15|23599.15|23674.55|23594.55|23679.15|23599.15|23674.55|23594.55|10
1736978000000|2025-01-15 21:53:20|23674.04|23594.04|23672.19|23592.19|23674.04|23594.04|23671.75|23591.75|10
1736978010000|2025-01-15 21:53:30|23672.53|23592.53|23672.09|23592.09|23672.62|23592.62|23672.08|23592.08|10
1736978020000|2025-01-15 21:53:40|23672.39|23592.39|23669.82|23589.82|23672.42|23592.42|23669.8|23589.8|10
1736978030000|2025-01-15 21:53:50|23669.73|23589.73|23662.9|23582.9|23669.73|23589.73|23662.9|23582.9|10
1736978040000|2025-01-15 21:54:00|23663.6|23583.6|23664.18|23584.18|23664.58|23584.58|23663.6|23583.6|10
1736978050000|2025-01-15 21:54:10|23663.89|23583.89|23663.11|23583.11|23663.89|23583.89|23663.09|23583.09|10
1736978060000|2025-01-15 21:54:20|23662.75|23582.75|23661.09|23581.09|23662.75|23582.75|23660.56|23580.56|10
1736978070000|2025-01-15 21:54:30|23656.92|23576.92|23655.35|23575.35|23657.24|23577.24|23655.32|23575.32|9
1736978080000|2025-01-15 21:54:40|23655.51|23575.51|23654.61|23574.61|23655.51|23575.51|23654.6|23574.6|10
1736978090000|2025-01-15 21:54:50|23654.84|23574.84|23652.21|23572.21|23654.86|23574.86|23652.21|23572.21|10
1736978100000|2025-01-15 21:55:00|23652.15|23572.15|23654.05|23574.05|23654.05|23574.05|23651.53|23571.53|10
1736978110000|2025-01-15 21:55:10|23654.85|23574.85|23655.52|23575.52|23655.83|23575.83|23654.85|23574.85|9
1736978120000|2025-01-15 21:55:20|23655.55|23575.55|23657.2|23577.2|23657.59|23577.59|23655.42|23575.42|10
1736978130000|2025-01-15 21:55:30|23657.21|23577.21|23658.15|23578.15|23658.15|23578.15|23656.92|23576.92|8
1736978140000|2025-01-15 21:55:40|23658.36|23578.36|23658.89|23578.89|23659.32|23579.32|23658.36|23578.36|10
1736978150000|2025-01-15 21:55:50|23659.06|23579.06|23658.74|23578.74|23659.06|23579.06|23658.63|23578.63|10
1736978160000|2025-01-15 21:56:00|23658.51|23578.51|23659.03|23579.03|23659.93|23579.93|23658.41|23578.41|8
1736978170000|2025-01-15 21:56:10|23658.04|23578.04|23654.47|23574.47|23658.04|23578.04|23654.47|23574.47|10
1736978180000|2025-01-15 21:56:20|23654.61|23574.61|23640.72|23560.72|23654.61|23574.61|23640.72|23560.72|9
1736978190000|2025-01-15 21:56:30|23640.69|23560.69|23638.05|23558.05|23640.82|23560.82|23637.96|23557.96|10
1736978200000|2025-01-15 21:56:40|23638.18|23558.18|23634.84|23554.84|23638.48|23558.48|23634.51|23554.51|10
1736978210000|2025-01-15 21:56:50|23635.12|23555.12|23635.85|23555.85|23636.11|23556.11|23635.12|23555.12|10
1736978220000|2025-01-15 21:57:00|23635.23|23555.23|23633.94|23553.94|23635.23|23555.23|23633.94|23553.94|10
1736978230000|2025-01-15 21:57:10|23633.98|23553.98|23635.05|23555.05|23635.05|23555.05|23633.98|23553.98|10
1736978240000|2025-01-15 21:57:20|23635.39|23555.39|23634.6|23554.6|23635.39|23555.39|23634.6|23554.6|9
1736978250000|2025-01-15 21:57:30|23634.7|23554.7|23635.43|23555.43|23636.43|23556.43|23634.7|23554.7|10
1736978260000|2025-01-15 21:57:40|23635.29|23555.29|23635.88|23555.88|23635.88|23555.88|23634.88|23554.88|10
1736978270000|2025-01-15 21:57:50|23635.93|23555.93|23634.33|23554.33|23635.93|23555.93|23634.09|23554.09|10
1736978280000|2025-01-15 21:58:00|23634.27|23554.27|23634.04|23554.04|23634.43|23554.43|23634.04|23554.04|10
1736978290000|2025-01-15 21:58:10|23634.22|23554.22|23633.66|23553.66|23634.22|23554.22|23633.24|23553.24|9
1736978300000|2025-01-15 21:58:20|23633.98|23553.98|23634.8|23554.8|23634.8|23554.8|23633.98|23553.98|10
1736978310000|2025-01-15 21:58:30|23635.19|23555.19|23635.51|23555.51|23635.51|23555.51|23634.84|23554.84|10
1736978320000|2025-01-15 21:58:40|23635.23|23555.23|23634.89|23554.89|23635.25|23555.25|23634.61|23554.61|9
1736978330000|2025-01-15 21:58:50|23634.81|23554.81|23631.57|23551.57|23634.81|23554.81|23631.57|23551.57|10
1736978340000|2025-01-15 21:59:00|23631.51|23551.51|23630.75|23550.75|23631.67|23551.67|23630.75|23550.75|10
1736978350000|2025-01-15 21:59:10|23629.66|23549.66|23626.03|23546.03|23629.66|23549.66|23626.03|23546.03|10
1736978360000|2025-01-15 21:59:20|23625.77|23545.77|23626.53|23546.53|23627.08|23547.08|23625.77|23545.77|9
1736978370000|2025-01-15 21:59:30|23627.05|23547.05|23627.17|23547.17|23627.21|23547.21|23627.05|23547.05|10
1736978380000|2025-01-15 21:59:40|23626.99|23546.99|23627.36|23547.36|23627.98|23547.98|23626.99|23546.99|9
1736978390000|2025-01-15 21:59:50|23627.39|23547.39|23627.7|23547.7|23627.94|23547.94|23627.39|23547.39|9
1736978400000|2025-01-15 22:00:00|23627.65|23547.65|23637.28|23557.28|23637.91|23557.91|23627.34|23547.34|10
1736978410000|2025-01-15 22:00:10|23637.82|23557.82|23644.95|23564.95|23645.41|23565.41|23637.25|23557.25|10
1736978420000|2025-01-15 22:00:20|23626.26|23546.26|23626.69|23546.69|23626.93|23546.93|23626.21|23546.21|10
1736978430000|2025-01-15 22:00:30|23626.63|23546.63|23622.45|23542.45|23626.63|23546.63|23622.45|23542.45|10
1736978440000|2025-01-15 22:00:40|23622.87|23542.87|23618.67|23538.67|23622.87|23542.87|23618.67|23538.67|10
1736978450000|2025-01-15 22:00:50|23617.72|23537.72|23614.02|23534.02|23617.72|23537.72|23613.88|23533.88|10
1736978460000|2025-01-15 22:01:00|23614.35|23534.35|23614.15|23534.15|23614.98|23534.98|23614.13|23534.13|10
1736978470000|2025-01-15 22:01:10|23613.85|23533.85|23614.28|23534.28|23614.28|23534.28|23613.54|23533.54|10
1736978480000|2025-01-15 22:01:20|23614.33|23534.33|23614.11|23534.11|23614.33|23534.33|23613.74|23533.74|10
1736978490000|2025-01-15 22:01:30|23614.56|23534.56|23617.26|23537.26|23617.92|23537.92|23614.56|23534.56|9
1736978500000|2025-01-15 22:01:40|23617.5|23537.5|23618.77|23538.77|23618.99|23538.99|23617.5|23537.5|10
1736978510000|2025-01-15 22:01:50|23617.45|23537.45|23617.17|23537.17|23617.75|23537.75|23617.17|23537.17|10
1736978520000|2025-01-15 22:02:00|23617.09|23537.09|23613.81|23533.81|23617.1|23537.1|23613.81|23533.81|10
1736978530000|2025-01-15 22:02:10|23613.58|23533.58|23613.24|23533.24|23613.6|23533.6|23613.24|23533.24|8
1736978540000|2025-01-15 22:02:20|23612.92|23532.92|23610.63|23530.63|23612.92|23532.92|23610.27|23530.27|10
1736978550000|2025-01-15 22:02:30|23611.09|23531.09|23610.29|23530.29|23611.14|23531.14|23610.17|23530.17|10
1736978560000|2025-01-15 22:02:40|23610.27|23530.27|23612.33|23532.33|23612.33|23532.33|23609.4|23529.4|10
1736978570000|2025-01-15 22:02:50|23612.08|23532.08|23611.95|23531.95|23612.67|23532.67|23611.36|23531.36|10
1736978580000|2025-01-15 22:03:00|23612.15|23532.15|23612.96|23532.96|23613.19|23533.19|23612.12|23532.12|10
1736978590000|2025-01-15 22:03:10|23612.51|23532.51|23613.23|23533.23|23613.23|23533.23|23612.39|23532.39|9
1736978600000|2025-01-15 22:03:20|23613.1|23533.1|23612.93|23532.93|23613.63|23533.63|23612.93|23532.93|9
1736978610000|2025-01-15 22:03:30|23612.87|23532.87|23612.56|23532.56|23612.87|23532.87|23612.43|23532.43|10
1736978620000|2025-01-15 22:03:40|23613.02|23533.02|23614.01|23534.01|23614.34|23534.34|23612.93|23532.93|9
1736978630000|2025-01-15 22:03:50|23613.8|23533.8|23614.8|23534.8|23614.8|23534.8|23613.8|23533.8|10
1736978640000|2025-01-15 22:04:00|23614.82|23534.82|23615.27|23535.27|23616.64|23536.64|23614.73|23534.73|10
1736978650000|2025-01-15 22:04:10|23615.04|23535.04|23617.09|23537.09|23617.09|23537.09|23614.25|23534.25|10
1736978660000|2025-01-15 22:04:20|23617.28|23537.28|23616.87|23536.87|23617.29|23537.29|23616.79|23536.79|9
1736978670000|2025-01-15 22:04:30|23617.08|23537.08|23616.9|23536.9|23617.08|23537.08|23616.57|23536.57|10
1736978680000|2025-01-15 22:04:40|23616.8|23536.8|23621.17|23541.17|23621.17|23541.17|23616.8|23536.8|10
1736978690000|2025-01-15 22:04:50|23620.22|23540.22|23618.58|23538.58|23620.22|23540.22|23618.54|23538.54|10
1736978700000|2025-01-15 22:05:00|23618.39|23538.39|23617.26|23537.26|23618.39|23538.39|23617.26|23537.26|10
1736978710000|2025-01-15 22:05:10|23617.43|23537.43|23616.26|23536.26|23617.43|23537.43|23616.07|23536.07|10
1736978720000|2025-01-15 22:05:20|23616.42|23536.42|23619.61|23539.61|23619.61|23539.61|23616.42|23536.42|10
1736978730000|2025-01-15 22:05:30|23619.76|23539.76|23619.54|23539.54|23620.08|23540.08|23619.43|23539.43|10
1736978740000|2025-01-15 22:05:40|23619.58|23539.58|23620.51|23540.51|23620.51|23540.51|23619.24|23539.24|9
1736978750000|2025-01-15 22:05:50|23620.57|23540.57|23621.42|23541.42|23621.74|23541.74|23620.45|23540.45|10
1736978760000|2025-01-15 22:06:00|23621.44|23541.44|23622.61|23542.61|23622.61|23542.61|23621.15|23541.15|10
1736978770000|2025-01-15 22:06:10|23622.22|23542.22|23621.65|23541.65|23622.22|23542.22|23621.65|23541.65|9
1736978780000|2025-01-15 22:06:20|23622.72|23542.72|23622.99|23542.99|23622.99|23542.99|23622.22|23542.22|10
1736978790000|2025-01-15 22:06:30|23623.08|23543.08|23622.75|23542.75|23623.14|23543.14|23622.75|23542.75|9
1736978800000|2025-01-15 22:06:40|23622.54|23542.54|23621.89|23541.89|23622.54|23542.54|23621.25|23541.25|10
1736978810000|2025-01-15 22:06:50|23621.85|23541.85|23621.17|23541.17|23621.93|23541.93|23621.11|23541.11|9
1736978820000|2025-01-15 22:07:00|23621|23541|23622.23|23542.23|23622.25|23542.25|23620.99|23540.99|10
1736978830000|2025-01-15 22:07:10|23623.14|23543.14|23632.19|23552.19|23632.19|23552.19|23623.14|23543.14|10
1736978840000|2025-01-15 22:07:20|23632.2|23552.2|23634.17|23554.17|23634.86|23554.86|23632.2|23552.2|10
1736978850000|2025-01-15 22:07:30|23633.58|23553.58|23633.82|23553.82|23633.82|23553.82|23632.87|23552.87|10
1736978860000|2025-01-15 22:07:40|23633.97|23553.97|23633.69|23553.69|23633.97|23553.97|23631.31|23551.31|10
1736978870000|2025-01-15 22:07:50|23634.13|23554.13|23635.66|23555.66|23636.11|23556.11|23634.13|23554.13|10
1736978880000|2025-01-15 22:08:00|23635.29|23555.29|23632.28|23552.28|23635.4|23555.4|23632.28|23552.28|10
1736978890000|2025-01-15 22:08:10|23631.51|23551.51|23629.87|23549.87|23631.51|23551.51|23629.71|23549.71|10
1736978900000|2025-01-15 22:08:20|23629.51|23549.51|23629.62|23549.62|23629.94|23549.94|23629.13|23549.13|10
1736978910000|2025-01-15 22:08:30|23629.61|23549.61|23631.05|23551.05|23631.05|23551.05|23629.58|23549.58|10
1736978920000|2025-01-15 22:08:40|23631.1|23551.1|23629.83|23549.83|23631.1|23551.1|23629.83|23549.83|9
1736978930000|2025-01-15 22:08:50|23629.11|23549.11|23630.33|23550.33|23630.33|23550.33|23628.64|23548.64|10
1736978940000|2025-01-15 22:09:00|23630.04|23550.04|23632.9|23552.9|23632.9|23552.9|23628.72|23548.72|10
1736978950000|2025-01-15 22:09:10|23633.17|23553.17|23633.14|23553.14|23634.77|23554.77|23633.14|23553.14|10
1736978960000|2025-01-15 22:09:20|23632.96|23552.96|23631.68|23551.68|23632.96|23552.96|23631.56|23551.56|10
1736978970000|2025-01-15 22:09:30|23631.11|23551.11|23629.39|23549.39|23631.11|23551.11|23629.39|23549.39|10
1736978980000|2025-01-15 22:09:40|23629.7|23549.7|23628.99|23548.99|23630.01|23550.01|23628.97|23548.97|9
1736978990000|2025-01-15 22:09:50|23628.91|23548.91|23628.37|23548.37|23628.91|23548.91|23628.37|23548.37|9
1736979000000|2025-01-15 22:10:00|23628.35|23548.35|23627.2|23547.2|23629|23549|23627.2|23547.2|10
1736979010000|2025-01-15 22:10:10|23627.3|23547.3|23627.63|23547.63|23627.72|23547.72|23627.27|23547.27|9
1736979020000|2025-01-15 22:10:20|23628.3|23548.3|23629.19|23549.19|23629.65|23549.65|23628.24|23548.24|10
1736979030000|2025-01-15 22:10:30|23629.5|23549.5|23627.14|23547.14|23629.54|23549.54|23626.78|23546.78|10
1736979040000|2025-01-15 22:10:40|23627.17|23547.17|23627.48|23547.48|23627.48|23547.48|23625.15|23545.15|10
1736979050000|2025-01-15 22:10:50|23627.56|23547.56|23624.89|23544.89|23627.56|23547.56|23624.89|23544.89|10
1736979060000|2025-01-15 22:11:00|23625.14|23545.14|23626.21|23546.21|23626.21|23546.21|23624.05|23544.05|10
1736979070000|2025-01-15 22:11:10|23626.36|23546.36|23625.72|23545.72|23626.38|23546.38|23625.6|23545.6|10
1736979080000|2025-01-15 22:11:20|23625.66|23545.66|23626.89|23546.89|23626.9|23546.9|23625.66|23545.66|9
1736979090000|2025-01-15 22:11:30|23629.61|23549.61|23630.37|23550.37|23630.54|23550.54|23629.61|23549.61|9
1736979100000|2025-01-15 22:11:40|23630.71|23550.71|23631.12|23551.12|23631.13|23551.13|23630.27|23550.27|8
1736979110000|2025-01-15 22:11:50|23631.28|23551.28|23632.23|23552.23|23632.23|23552.23|23630.76|23550.76|9
1736979120000|2025-01-15 22:12:00|23632.74|23552.74|23631.68|23551.68|23632.74|23552.74|23631.68|23551.68|10
1736979130000|2025-01-15 22:12:10|23631.7|23551.7|23634.79|23554.79|23634.79|23554.79|23631.7|23551.7|10
1736979140000|2025-01-15 22:12:20|23634.41|23554.41|23634.38|23554.38|23634.66|23554.66|23633.42|23553.42|10
1736979150000|2025-01-15 22:12:30|23633.87|23553.87|23630.23|23550.23|23633.87|23553.87|23630.23|23550.23|10
1736979160000|2025-01-15 22:12:40|23630.12|23550.12|23628.22|23548.22|23630.12|23550.12|23628.11|23548.11|10
1736979170000|2025-01-15 22:12:50|23628.2|23548.2|23627.08|23547.08|23628.57|23548.57|23627.08|23547.08|10
1736979180000|2025-01-15 22:13:00|23626.74|23546.74|23626.79|23546.79|23627.04|23547.04|23626.66|23546.66|10
1736979190000|2025-01-15 22:13:10|23623.34|23543.34|23622.36|23542.36|23623.34|23543.34|23622.36|23542.36|10
1736979200000|2025-01-15 22:13:20|23621.97|23541.97|23620.62|23540.62|23621.97|23541.97|23620.44|23540.44|10
1736979210000|2025-01-15 22:13:30|23620.66|23540.66|23619.17|23539.17|23620.66|23540.66|23619.09|23539.09|10
1736979220000|2025-01-15 22:13:40|23619.23|23539.23|23620.83|23540.83|23621.01|23541.01|23619.14|23539.14|10
1736979230000|2025-01-15 22:13:50|23621.15|23541.15|23620.93|23540.93|23621.26|23541.26|23620.75|23540.75|10
1736979240000|2025-01-15 22:14:00|23620.95|23540.95|23622.94|23542.94|23623.29|23543.29|23620.95|23540.95|9
1736979250000|2025-01-15 22:14:10|23621.91|23541.91|23622.51|23542.51|23622.51|23542.51|23621.91|23541.91|9
1736979260000|2025-01-15 22:14:20|23622.17|23542.17|23623.04|23543.04|23623.16|23543.16|23621.83|23541.83|9
1736979270000|2025-01-15 22:14:30|23621.5|23541.5|23621.91|23541.91|23621.91|23541.91|23621.39|23541.39|10
1736979280000|2025-01-15 22:14:40|23621.93|23541.93|23622.49|23542.49|23622.49|23542.49|23621.51|23541.51|10
1736979290000|2025-01-15 22:14:50|23622.35|23542.35|23622.68|23542.68|23622.68|23542.68|23622.11|23542.11|8
1736979300000|2025-01-15 22:15:00|23622.79|23542.79|23624.2|23544.2|23624.41|23544.41|23622.79|23542.79|10
1736979310000|2025-01-15 22:15:10|23624.54|23544.54|23625.6|23545.6|23625.64|23545.64|23624.54|23544.54|10
1736979320000|2025-01-15 22:15:20|23625.2|23545.2|23622.03|23542.03|23625.4|23545.4|23622.03|23542.03|10
1736979330000|2025-01-15 22:15:30|23621.86|23541.86|23623.26|23543.26|23623.31|23543.31|23621.83|23541.83|10
1736979340000|2025-01-15 22:15:40|23623.35|23543.35|23624.64|23544.64|23624.64|23544.64|23623.35|23543.35|10
1736979350000|2025-01-15 22:15:50|23625.35|23545.35|23625.44|23545.44|23625.82|23545.82|23624.83|23544.83|10
1736979360000|2025-01-15 22:16:00|23625.57|23545.57|23620.79|23540.79|23625.57|23545.57|23620.77|23540.77|10
1736979370000|2025-01-15 22:16:10|23620.78|23540.78|23620.44|23540.44|23621.17|23541.17|23620.44|23540.44|10
1736979380000|2025-01-15 22:16:20|23620.34|23540.34|23621.24|23541.24|23621.24|23541.24|23620.34|23540.34|9
1736979390000|2025-01-15 22:16:30|23621.81|23541.81|23620.51|23540.51|23621.81|23541.81|23620.35|23540.35|10
1736979400000|2025-01-15 22:16:40|23620.88|23540.88|23617.68|23537.68|23620.88|23540.88|23617.68|23537.68|10
1736979410000|2025-01-15 22:16:50|23617.7|23537.7|23616.12|23536.12|23617.7|23537.7|23615.95|23535.95|10
1736979420000|2025-01-15 22:17:00|23616.33|23536.33|23615.28|23535.28|23616.33|23536.33|23615.28|23535.28|10
1736979430000|2025-01-15 22:17:10|23615.22|23535.22|23608.69|23528.69|23615.22|23535.22|23608.69|23528.69|10
1736979440000|2025-01-15 22:17:20|23607.38|23527.38|23608.64|23528.64|23608.64|23528.64|23607.16|23527.16|10
1736979450000|2025-01-15 22:17:30|23608.46|23528.46|23607.12|23527.12|23608.46|23528.46|23607.12|23527.12|10
1736979460000|2025-01-15 22:17:40|23607.07|23527.07|23607.59|23527.59|23607.81|23527.81|23607.07|23527.07|9
1736979470000|2025-01-15 22:17:50|23607.62|23527.62|23608.22|23528.22|23608.22|23528.22|23606.88|23526.88|10
1736979480000|2025-01-15 22:18:00|23608.2|23528.2|23608.41|23528.41|23608.41|23528.41|23607.61|23527.61|10
1736979490000|2025-01-15 22:18:10|23608.23|23528.23|23608.35|23528.35|23609.31|23529.31|23608.23|23528.23|10
1736979500000|2025-01-15 22:18:20|23608.51|23528.51|23609.55|23529.55|23609.55|23529.55|23608.36|23528.36|10
1736979510000|2025-01-15 22:18:30|23609.65|23529.65|23612.16|23532.16|23612.16|23532.16|23609.48|23529.48|10
1736979520000|2025-01-15 22:18:40|23612.08|23532.08|23613.24|23533.24|23613.24|23533.24|23612.08|23532.08|10
1736979530000|2025-01-15 22:18:50|23613.22|23533.22|23614.72|23534.72|23614.72|23534.72|23612.39|23532.39|10
1736979540000|2025-01-15 22:19:00|23614.75|23534.75|23615.65|23535.65|23615.67|23535.67|23614.75|23534.75|10
1736979550000|2025-01-15 22:19:10|23615.68|23535.68|23615.45|23535.45|23615.68|23535.68|23614.09|23534.09|10
1736979560000|2025-01-15 22:19:20|23615.68|23535.68|23617.42|23537.42|23617.93|23537.93|23615.68|23535.68|10
1736979570000|2025-01-15 22:19:30|23617.66|23537.66|23618.25|23538.25|23618.47|23538.47|23617.66|23537.66|10
1736979580000|2025-01-15 22:19:40|23618.87|23538.87|23619.72|23539.72|23620.15|23540.15|23618.87|23538.87|9
1736979590000|2025-01-15 22:19:50|23619.75|23539.75|23620.9|23540.9|23620.9|23540.9|23619.58|23539.58|9
1736979600000|2025-01-15 22:20:00|23620.89|23540.89|23621.61|23541.61|23621.61|23541.61|23620.44|23540.44|10
1736979610000|2025-01-15 22:20:10|23621.75|23541.75|23628.59|23548.59|23628.59|23548.59|23621.75|23541.75|10
1736979620000|2025-01-15 22:20:20|23628.51|23548.51|23624.77|23544.77|23628.67|23548.67|23624.77|23544.77|10
1736979630000|2025-01-15 22:20:30|23623.67|23543.67|23620.57|23540.57|23623.67|23543.67|23620.57|23540.57|10
1736979640000|2025-01-15 22:20:40|23614.8|23534.8|23612.41|23532.41|23614.8|23534.8|23612.41|23532.41|10
1736979650000|2025-01-15 22:20:50|23612.34|23532.34|23610.74|23530.74|23612.34|23532.34|23610.74|23530.74|10
1736979660000|2025-01-15 22:21:00|23610.91|23530.91|23608.75|23528.75|23610.91|23530.91|23608.52|23528.52|10
1736979670000|2025-01-15 22:21:10|23608.41|23528.41|23607|23527|23608.41|23528.41|23606.67|23526.67|10
1736979680000|2025-01-15 22:21:20|23606.87|23526.87|23607.21|23527.21|23607.21|23527.21|23606.87|23526.87|8
1736979690000|2025-01-15 22:21:30|23607.29|23527.29|23606.62|23526.62|23607.47|23527.47|23606.62|23526.62|10
1736979700000|2025-01-15 22:21:40|23605.99|23525.99|23606.09|23526.09|23606.29|23526.29|23605.99|23525.99|10
1736979710000|2025-01-15 22:21:50|23606.04|23526.04|23605.73|23525.73|23606.04|23526.04|23605.64|23525.64|9
1736979720000|2025-01-15 22:22:00|23605.78|23525.78|23604.84|23524.84|23605.87|23525.87|23604.44|23524.44|10
1736979730000|2025-01-15 22:22:10|23604.93|23524.93|23603.11|23523.11|23605.13|23525.13|23603.11|23523.11|8
1736979740000|2025-01-15 22:22:20|23603.05|23523.05|23601.4|23521.4|23603.1|23523.1|23601.4|23521.4|9
1736979750000|2025-01-15 22:22:30|23601.07|23521.07|23596.24|23516.24|23601.1|23521.1|23596.24|23516.24|9
1736979760000|2025-01-15 22:22:40|23596.07|23516.07|23590.4|23510.4|23596.07|23516.07|23590.27|23510.27|10
1736979770000|2025-01-15 22:22:50|23589.99|23509.99|23588.54|23508.54|23589.99|23509.99|23588.54|23508.54|9
1736979780000|2025-01-15 22:23:00|23588.29|23508.29|23589.19|23509.19|23589.25|23509.25|23588.25|23508.25|10
1736979790000|2025-01-15 22:23:10|23588.92|23508.92|23590.49|23510.49|23590.49|23510.49|23588.86|23508.86|10
1736979800000|2025-01-15 22:23:20|23590.54|23510.54|23591.49|23511.49|23591.49|23511.49|23590.5|23510.5|10
1736979810000|2025-01-15 22:23:30|23591.96|23511.96|23590.85|23510.85|23592.77|23512.77|23590.85|23510.85|10
1736979820000|2025-01-15 22:23:40|23590.7|23510.7|23590.33|23510.33|23590.7|23510.7|23590.27|23510.27|8
1736979830000|2025-01-15 22:23:50|23590.29|23510.29|23590.96|23510.96|23591.13|23511.13|23590.29|23510.29|10
1736979840000|2025-01-15 22:24:00|23590.84|23510.84|23593.24|23513.24|23593.25|23513.25|23590.84|23510.84|10
1736979850000|2025-01-15 22:24:10|23593.27|23513.27|23593.41|23513.41|23593.6|23513.6|23593.27|23513.27|10
1736979860000|2025-01-15 22:24:20|23593.76|23513.76|23594.28|23514.28|23594.29|23514.29|23593.76|23513.76|9
1736979870000|2025-01-15 22:24:30|23594.51|23514.51|23595.73|23515.73|23595.79|23515.79|23594.51|23514.51|9
1736979880000|2025-01-15 22:24:40|23595.67|23515.67|23597.07|23517.07|23597.07|23517.07|23595.66|23515.66|9
1736979890000|2025-01-15 22:24:50|23597.01|23517.01|23599.56|23519.56|23599.56|23519.56|23597.01|23517.01|10
1736979900000|2025-01-15 22:25:00|23599.65|23519.65|23596.76|23516.76|23599.69|23519.69|23596.76|23516.76|10
1736979910000|2025-01-15 22:25:10|23596.97|23516.97|23596.9|23516.9|23597.44|23517.44|23596.81|23516.81|10
1736979920000|2025-01-15 22:25:20|23596.91|23516.91|23596.92|23516.92|23597.65|23517.65|23596.9|23516.9|9
1736979930000|2025-01-15 22:25:30|23596.87|23516.87|23596.14|23516.14|23596.87|23516.87|23595.9|23515.9|8
1736979940000|2025-01-15 22:25:40|23596.09|23516.09|23596.41|23516.41|23596.49|23516.49|23596.08|23516.08|10
1736979950000|2025-01-15 22:25:50|23596.38|23516.38|23595.78|23515.78|23596.42|23516.42|23595.78|23515.78|8
1736979960000|2025-01-15 22:26:00|23596.27|23516.27|23596.9|23516.9|23597|23517|23596.27|23516.27|10
1736979970000|2025-01-15 22:26:10|23596.11|23516.11|23596.41|23516.41|23596.41|23516.41|23595.19|23515.19|10
1736979980000|2025-01-15 22:26:20|23596.58|23516.58|23597.07|23517.07|23597.07|23517.07|23596.58|23516.58|8
1736979990000|2025-01-15 22:26:30|23596.99|23516.99|23597.2|23517.2|23597.2|23517.2|23596.99|23516.99|8
1736980000000|2025-01-15 22:26:40|23597.19|23517.19|23597.38|23517.38|23597.56|23517.56|23597.19|23517.19|9
1736980010000|2025-01-15 22:26:50|23597.34|23517.34|23596.8|23516.8|23597.34|23517.34|23596.69|23516.69|9
1736980020000|2025-01-15 22:27:00|23596.81|23516.81|23596.74|23516.74|23597.05|23517.05|23596.72|23516.72|9
1736980030000|2025-01-15 22:27:10|23596.75|23516.75|23597.74|23517.74|23597.74|23517.74|23596.75|23516.75|7
1736980040000|2025-01-15 22:27:20|23597.76|23517.76|23598.32|23518.32|23598.32|23518.32|23597.74|23517.74|9
1736980050000|2025-01-15 22:27:30|23598.46|23518.46|23598.93|23518.93|23599.4|23519.4|23598.46|23518.46|10
1736980060000|2025-01-15 22:27:40|23598.89|23518.89|23598.82|23518.82|23599.03|23519.03|23598.28|23518.28|10
1736980070000|2025-01-15 22:27:50|23599.08|23519.08|23610.46|23530.46|23610.47|23530.47|23599.08|23519.08|9
1736980080000|2025-01-15 22:28:00|23610.5|23530.5|23613.55|23533.55|23613.55|23533.55|23610.49|23530.49|10
1736980090000|2025-01-15 22:28:10|23613.58|23533.58|23613.99|23533.99|23614.25|23534.25|23613.58|23533.58|10
1736980100000|2025-01-15 22:28:20|23613.91|23533.91|23613.64|23533.64|23614.1|23534.1|23613.54|23533.54|10
1736980110000|2025-01-15 22:28:30|23613.87|23533.87|23618.49|23538.49|23618.49|23538.49|23613.7|23533.7|10
1736980120000|2025-01-15 22:28:40|23618.6|23538.6|23619.49|23539.49|23619.49|23539.49|23618.6|23538.6|10
1736980130000|2025-01-15 22:28:50|23618.93|23538.93|23618.14|23538.14|23618.93|23538.93|23617.24|23537.24|9
1736980140000|2025-01-15 22:29:00|23618.3|23538.3|23618.75|23538.75|23618.75|23538.75|23618.17|23538.17|9
1736980150000|2025-01-15 22:29:10|23618.78|23538.78|23618.98|23538.98|23618.98|23538.98|23618.78|23538.78|8
1736980160000|2025-01-15 22:29:20|23618.97|23538.97|23619|23539|23619.02|23539.02|23618.97|23538.97|9
1736980170000|2025-01-15 22:29:30|23618.6|23538.6|23618.9|23538.9|23619.08|23539.08|23618.59|23538.59|10
1736980180000|2025-01-15 22:29:40|23618.84|23538.84|23620.11|23540.11|23621.12|23541.12|23618.82|23538.82|10
1736980190000|2025-01-15 22:29:50|23620.34|23540.34|23605.33|23525.33|23621.09|23541.09|23605.32|23525.32|8
1736980200000|2025-01-15 22:30:00|23605.1|23525.1|23603.24|23523.24|23605.1|23525.1|23603.22|23523.22|10
1736980210000|2025-01-15 22:30:10|23603.19|23523.19|23604.1|23524.1|23604.1|23524.1|23603.19|23523.19|10
1736980220000|2025-01-15 22:30:20|23604.3|23524.3|23607.25|23527.25|23607.25|23527.25|23604.3|23524.3|10
1736980230000|2025-01-15 22:30:30|23607.33|23527.33|23608.28|23528.28|23608.28|23528.28|23606.84|23526.84|9
1736980240000|2025-01-15 22:30:40|23608.31|23528.31|23609.18|23529.18|23609.18|23529.18|23608.31|23528.31|9
1736980250000|2025-01-15 22:30:50|23609.2|23529.2|23609.2|23529.2|23609.83|23529.83|23609.17|23529.17|7
1736980260000|2025-01-15 22:31:00|23609.74|23529.74|23609.76|23529.76|23611.88|23531.88|23609.74|23529.74|10
1736980270000|2025-01-15 22:31:10|23609.63|23529.63|23610.61|23530.61|23610.85|23530.85|23609.23|23529.23|8
1736980280000|2025-01-15 22:31:20|23610.65|23530.65|23614.56|23534.56|23614.56|23534.56|23610.53|23530.53|9
1736980290000|2025-01-15 22:31:30|23615.06|23535.06|23622.86|23542.86|23622.86|23542.86|23614.97|23534.97|10
1736980300000|2025-01-15 22:31:40|23623.91|23543.91|23627.99|23547.99|23627.99|23547.99|23623.91|23543.91|10
1736980310000|2025-01-15 22:31:50|23628.02|23548.02|23629.71|23549.71|23629.71|23549.71|23627.56|23547.56|10
1736980320000|2025-01-15 22:32:00|23629.93|23549.93|23635.04|23555.04|23635.04|23555.04|23628.1|23548.1|10
1736980330000|2025-01-15 22:32:10|23637.12|23557.12|23647.63|23567.63|23647.63|23567.63|23637.12|23557.12|10
1736980340000|2025-01-15 22:32:20|23647.4|23567.4|23647.57|23567.57|23647.7|23567.7|23646.67|23566.67|10
1736980350000|2025-01-15 22:32:30|23648|23568|23646.78|23566.78|23648|23568|23646.78|23566.78|10
1736980360000|2025-01-15 22:32:40|23646.73|23566.73|23646.42|23566.42|23646.73|23566.73|23645.87|23565.87|10
1736980370000|2025-01-15 22:32:50|23646.68|23566.68|23648.32|23568.32|23648.39|23568.39|23646.68|23566.68|9
1736980380000|2025-01-15 22:33:00|23648.37|23568.37|23652.82|23572.82|23652.82|23572.82|23648.37|23568.37|10
1736980390000|2025-01-15 22:33:10|23653.53|23573.53|23658.66|23578.66|23658.66|23578.66|23653.53|23573.53|10
1736980400000|2025-01-15 22:33:20|23658.76|23578.76|23660.3|23580.3|23660.44|23580.44|23658.76|23578.76|10
1736980410000|2025-01-15 22:33:30|23660.27|23580.27|23660.45|23580.45|23660.99|23580.99|23660.11|23580.11|10
1736980420000|2025-01-15 22:33:40|23660.7|23580.7|23662.67|23582.67|23662.93|23582.93|23660.7|23580.7|10
1736980430000|2025-01-15 22:33:50|23662.7|23582.7|23666.85|23586.85|23667.15|23587.15|23662.7|23582.7|10
1736980440000|2025-01-15 22:34:00|23667.15|23587.15|23665.93|23585.93|23667.15|23587.15|23665.72|23585.72|9
1736980450000|2025-01-15 22:34:10|23665.63|23585.63|23671.1|23591.1|23671.79|23591.79|23664.7|23584.7|10
1736980460000|2025-01-15 22:34:20|23671.25|23591.25|23672.56|23592.56|23672.56|23592.56|23671.08|23591.08|10
1736980470000|2025-01-15 22:34:30|23672.23|23592.23|23672.16|23592.16|23672.23|23592.23|23671.41|23591.41|9
1736980480000|2025-01-15 22:34:40|23672.38|23592.38|23671.15|23591.15|23672.38|23592.38|23671.04|23591.04|9
1736980490000|2025-01-15 22:34:50|23671.29|23591.29|23668.03|23588.03|23671.29|23591.29|23668.03|23588.03|10
1736980500000|2025-01-15 22:35:00|23667.84|23587.84|23664|23584|23667.84|23587.84|23664|23584|10
1736980510000|2025-01-15 22:35:10|23663.95|23583.95|23663.23|23583.23|23663.97|23583.97|23663.23|23583.23|9
1736980520000|2025-01-15 22:35:20|23663.12|23583.12|23660.61|23580.61|23663.12|23583.12|23660.61|23580.61|9
1736980530000|2025-01-15 22:35:30|23661.27|23581.27|23656.24|23576.24|23661.27|23581.27|23656.24|23576.24|10
1736980540000|2025-01-15 22:35:40|23656.21|23576.21|23653.48|23573.48|23656.21|23576.21|23653.28|23573.28|10
1736980550000|2025-01-15 22:35:50|23652.74|23572.74|23648.15|23568.15|23652.76|23572.76|23648.15|23568.15|8
1736980560000|2025-01-15 22:36:00|23647.67|23567.67|23646.53|23566.53|23647.67|23567.67|23646.09|23566.09|8
1736980570000|2025-01-15 22:36:10|23647.41|23567.41|23645.98|23565.98|23647.41|23567.41|23645.85|23565.85|10
1736980580000|2025-01-15 22:36:20|23646.01|23566.01|23645.86|23565.86|23646.01|23566.01|23645.02|23565.02|10
1736980590000|2025-01-15 22:36:30|23646.46|23566.46|23647.41|23567.41|23647.41|23567.41|23646.42|23566.42|10
1736980600000|2025-01-15 22:36:40|23647.78|23567.78|23648.87|23568.87|23649.81|23569.81|23647.78|23567.78|10
1736980610000|2025-01-15 22:36:50|23648.47|23568.47|23648.02|23568.02|23648.57|23568.57|23647.57|23567.57|9
1736980620000|2025-01-15 22:37:00|23648.01|23568.01|23649.66|23569.66|23649.66|23569.66|23647.99|23567.99|10
1736980630000|2025-01-15 22:37:10|23649.82|23569.82|23645.87|23565.87|23652.84|23572.84|23645.86|23565.86|10
1736980640000|2025-01-15 22:37:20|23646.42|23566.42|23649.36|23569.36|23650.39|23570.39|23646.23|23566.23|10
1736980650000|2025-01-15 22:37:30|23649.45|23569.45|23651.27|23571.27|23651.57|23571.57|23649.45|23569.45|10
1736980660000|2025-01-15 22:37:40|23650.99|23570.99|23652.51|23572.51|23652.65|23572.65|23650.99|23570.99|10
1736980670000|2025-01-15 22:37:50|23653.29|23573.29|23653.36|23573.36|23653.36|23573.36|23652.86|23572.86|10
1736980680000|2025-01-15 22:38:00|23653.07|23573.07|23655.24|23575.24|23655.34|23575.34|23653.07|23573.07|10
1736980690000|2025-01-15 22:38:10|23654.88|23574.88|23655.32|23575.32|23655.69|23575.69|23654.88|23574.88|10
1736980700000|2025-01-15 22:38:20|23655.36|23575.36|23654.76|23574.76|23656.01|23576.01|23654.66|23574.66|10
1736980710000|2025-01-15 22:38:30|23654.86|23574.86|23655.19|23575.19|23655.19|23575.19|23654.67|23574.67|8
1736980720000|2025-01-15 22:38:40|23655.17|23575.17|23654.49|23574.49|23655.17|23575.17|23653.87|23573.87|10
1736980730000|2025-01-15 22:38:50|23654.53|23574.53|23653.76|23573.76|23654.53|23574.53|23653.41|23573.41|9
1736980740000|2025-01-15 22:39:00|23653.75|23573.75|23656.17|23576.17|23656.17|23576.17|23653.44|23573.44|8
1736980750000|2025-01-15 22:39:10|23656.31|23576.31|23657.03|23577.03|23657.07|23577.07|23656.31|23576.31|9
1736980760000|2025-01-15 22:39:20|23656.71|23576.71|23657.67|23577.67|23657.67|23577.67|23656.56|23576.56|10
1736980770000|2025-01-15 22:39:30|23657.92|23577.92|23662.62|23582.62|23662.85|23582.85|23657.92|23577.92|10
1736980780000|2025-01-15 22:39:40|23662.61|23582.61|23662.36|23582.36|23663.1|23583.1|23661.98|23581.98|8
1736980790000|2025-01-15 22:39:50|23663|23583|23663.04|23583.04|23664|23584|23663|23583|8
1736980800000|2025-01-15 22:40:00|23663.09|23583.09|23662.86|23582.86|23663.09|23583.09|23661.84|23581.84|10
1736980810000|2025-01-15 22:40:10|23663.64|23583.64|23665.23|23585.23|23666.38|23586.38|23663.64|23583.64|9
1736980820000|2025-01-15 22:40:20|23665.28|23585.28|23666.21|23586.21|23666.27|23586.27|23665.28|23585.28|10
1736980830000|2025-01-15 22:40:30|23666.78|23586.78|23666.81|23586.81|23667.09|23587.09|23666.78|23586.78|10
1736980840000|2025-01-15 22:40:40|23666.89|23586.89|23666.16|23586.16|23666.89|23586.89|23666.09|23586.09|10
1736980850000|2025-01-15 22:40:50|23666.29|23586.29|23667.44|23587.44|23667.44|23587.44|23666.29|23586.29|9
1736980860000|2025-01-15 22:41:00|23666.87|23586.87|23668.64|23588.64|23668.64|23588.64|23666.69|23586.69|10
1736980870000|2025-01-15 22:41:10|23668.67|23588.67|23669.38|23589.38|23669.71|23589.71|23668.67|23588.67|10
1736980880000|2025-01-15 22:41:20|23669.67|23589.67|23669.91|23589.91|23670.42|23590.42|23669.67|23589.67|10
1736980890000|2025-01-15 22:41:30|23670.28|23590.28|23670.8|23590.8|23670.8|23590.8|23669.3|23589.3|10
1736980900000|2025-01-15 22:41:40|23670.78|23590.78|23673.45|23593.45|23673.45|23593.45|23670.78|23590.78|9
1736980910000|2025-01-15 22:41:50|23674.42|23594.42|23674.79|23594.79|23674.79|23594.79|23674.42|23594.42|8
1736980920000|2025-01-15 22:42:00|23674.74|23594.74|23675.42|23595.42|23675.42|23595.42|23674.54|23594.54|9
1736980930000|2025-01-15 22:42:10|23675.49|23595.49|23678.45|23598.45|23678.74|23598.74|23675.49|23595.49|10
1736980940000|2025-01-15 22:42:20|23678.33|23598.33|23678.89|23598.89|23678.89|23598.89|23678.21|23598.21|10
1736980950000|2025-01-15 22:42:30|23678.87|23598.87|23678.2|23598.2|23679.01|23599.01|23678.2|23598.2|8
1736980960000|2025-01-15 22:42:40|23678.42|23598.42|23679.39|23599.39|23679.47|23599.47|23678.23|23598.23|10
1736980970000|2025-01-15 22:42:50|23678.96|23598.96|23679.49|23599.49|23679.49|23599.49|23678.03|23598.03|10
1736980980000|2025-01-15 22:43:00|23679.46|23599.46|23679.59|23599.59|23679.76|23599.76|23677.79|23597.79|10
1736980990000|2025-01-15 22:43:10|23679.55|23599.55|23679.12|23599.12|23679.62|23599.62|23678.95|23598.95|9
1736981000000|2025-01-15 22:43:20|23679.27|23599.27|23677.15|23597.15|23679.35|23599.35|23676.9|23596.9|10
1736981010000|2025-01-15 22:43:30|23677.07|23597.07|23677.87|23597.87|23678.01|23598.01|23676.85|23596.85|10
1736981020000|2025-01-15 22:43:40|23677.94|23597.94|23680.59|23600.59|23680.59|23600.59|23677.94|23597.94|10
1736981030000|2025-01-15 22:43:50|23680.53|23600.53|23679.45|23599.45|23681.51|23601.51|23679.45|23599.45|10
1736981040000|2025-01-15 22:44:00|23679.6|23599.6|23682.22|23602.22|23682.6|23602.6|23679.53|23599.53|10
1736981050000|2025-01-15 22:44:10|23681.94|23601.94|23681.23|23601.23|23681.94|23601.94|23680.39|23600.39|10
1736981060000|2025-01-15 22:44:20|23681.43|23601.43|23685.23|23605.23|23685.23|23605.23|23681.15|23601.15|10
1736981070000|2025-01-15 22:44:30|23685.25|23605.25|23686.21|23606.21|23686.7|23606.7|23684.03|23604.03|10
1736981080000|2025-01-15 22:44:40|23686.47|23606.47|23689.47|23609.47|23690.32|23610.32|23686.47|23606.47|10
1736981090000|2025-01-15 22:44:50|23689.67|23609.67|23692.01|23612.01|23694.57|23614.57|23689.67|23609.67|10
1736981100000|2025-01-15 22:45:00|23692.33|23612.33|23704.07|23624.07|23704.07|23624.07|23692.33|23612.33|10
1736981110000|2025-01-15 22:45:10|23704.04|23624.04|23701.24|23621.24|23704.04|23624.04|23701.15|23621.15|10
1736981120000|2025-01-15 22:45:20|23701.26|23621.26|23702.3|23622.3|23702.38|23622.38|23700.98|23620.98|8
1736981130000|2025-01-15 22:45:30|23702.19|23622.19|23701.57|23621.57|23702.19|23622.19|23700.57|23620.57|10
1736981140000|2025-01-15 22:45:40|23700.57|23620.57|23699.57|23619.57|23700.57|23620.57|23698.83|23618.83|10
1736981150000|2025-01-15 22:45:50|23699.42|23619.42|23699.74|23619.74|23700.2|23620.2|23698.83|23618.83|9
1736981160000|2025-01-15 22:46:00|23699.12|23619.12|23709.79|23629.79|23709.79|23629.79|23698.82|23618.82|10
1736981170000|2025-01-15 22:46:10|23710.28|23630.28|23708.44|23628.44|23710.28|23630.28|23708.44|23628.44|10
1736981180000|2025-01-15 22:46:20|23708.22|23628.22|23707.86|23627.86|23708.6|23628.6|23707.86|23627.86|10
1736981190000|2025-01-15 22:46:30|23707.57|23627.57|23714.25|23634.25|23714.25|23634.25|23706.31|23626.31|9
1736981200000|2025-01-15 22:46:40|23714.16|23634.16|23713.16|23633.16|23718.12|23638.12|23713.16|23633.16|10
1736981210000|2025-01-15 22:46:50|23712.62|23632.62|23713.16|23633.16|23713.78|23633.78|23712.51|23632.51|10
1736981220000|2025-01-15 22:47:00|23713.03|23633.03|23712.06|23632.06|23713.12|23633.12|23712.06|23632.06|9
1736981230000|2025-01-15 22:47:10|23711.68|23631.68|23710.38|23630.38|23711.68|23631.68|23709.6|23629.6|10
1736981240000|2025-01-15 22:47:20|23710.67|23630.67|23712.51|23632.51|23712.51|23632.51|23710.61|23630.61|9
1736981250000|2025-01-15 22:47:30|23712.57|23632.57|23713.09|23633.09|23713.09|23633.09|23711.99|23631.99|10
1736981260000|2025-01-15 22:47:40|23712.35|23632.35|23713.48|23633.48|23713.67|23633.67|23712.35|23632.35|10
1736981270000|2025-01-15 22:47:50|23713.53|23633.53|23713.69|23633.69|23713.77|23633.77|23712.75|23632.75|10
1736981280000|2025-01-15 22:48:00|23715.26|23635.26|23715.16|23635.16|23715.4|23635.4|23715.16|23635.16|10
1736981290000|2025-01-15 22:48:10|23715.15|23635.15|23715.23|23635.23|23715.81|23635.81|23715.06|23635.06|10
1736981300000|2025-01-15 22:48:20|23715.39|23635.39|23715.54|23635.54|23716.06|23636.06|23715.39|23635.39|9
1736981310000|2025-01-15 22:48:30|23716.34|23636.34|23713.98|23633.98|23716.34|23636.34|23712.37|23632.37|10
1736981320000|2025-01-15 22:48:40|23714.49|23634.49|23713.5|23633.5|23714.63|23634.63|23713.46|23633.46|10
1736981330000|2025-01-15 22:48:50|23713.25|23633.25|23711.4|23631.4|23713.25|23633.25|23711.39|23631.39|10
1736981340000|2025-01-15 22:49:00|23711.16|23631.16|23711.53|23631.53|23711.87|23631.87|23710.38|23630.38|10
1736981350000|2025-01-15 22:49:10|23711.33|23631.33|23710.06|23630.06|23711.35|23631.35|23710.06|23630.06|9
1736981360000|2025-01-15 22:49:20|23710.29|23630.29|23712.31|23632.31|23712.31|23632.31|23710.29|23630.29|10
1736981370000|2025-01-15 22:49:30|23712.39|23632.39|23712.38|23632.38|23712.47|23632.47|23712.38|23632.38|9
1736981380000|2025-01-15 22:49:40|23712.36|23632.36|23711.78|23631.78|23712.36|23632.36|23711.78|23631.78|9
1736981390000|2025-01-15 22:49:50|23711.77|23631.77|23711.86|23631.86|23711.89|23631.89|23711.71|23631.71|10
1736981400000|2025-01-15 22:50:00|23711.72|23631.72|23710.31|23630.31|23711.78|23631.78|23710.31|23630.31|10
1736981410000|2025-01-15 22:50:10|23710.28|23630.28|23708.48|23628.48|23710.28|23630.28|23708.48|23628.48|10
1736981420000|2025-01-15 22:50:20|23708.47|23628.47|23708.52|23628.52|23708.58|23628.58|23708.21|23628.21|8
1736981430000|2025-01-15 22:50:30|23708.54|23628.54|23707.22|23627.22|23708.54|23628.54|23707.22|23627.22|9
1736981440000|2025-01-15 22:50:40|23707.41|23627.41|23707.44|23627.44|23707.57|23627.57|23706.48|23626.48|10
1736981450000|2025-01-15 22:50:50|23707.51|23627.51|23706.33|23626.33|23707.51|23627.51|23706.33|23626.33|10
1736981460000|2025-01-15 22:51:00|23706.2|23626.2|23704.24|23624.24|23707.05|23627.05|23704.24|23624.24|10
1736981470000|2025-01-15 22:51:10|23703.95|23623.95|23701.78|23621.78|23703.98|23623.98|23701.78|23621.78|10
1736981480000|2025-01-15 22:51:20|23701.46|23621.46|23699.11|23619.11|23701.69|23621.69|23699.11|23619.11|10
1736981490000|2025-01-15 22:51:30|23699.06|23619.06|23698.67|23618.67|23699.11|23619.11|23698.67|23618.67|9
1736981500000|2025-01-15 22:51:40|23698.72|23618.72|23695.8|23615.8|23698.72|23618.72|23695.77|23615.77|10
1736981510000|2025-01-15 22:51:50|23695.75|23615.75|23695.95|23615.95|23696.24|23616.24|23695.63|23615.63|10
1736981520000|2025-01-15 22:52:00|23695.94|23615.94|23695.95|23615.95|23695.95|23615.95|23695.6|23615.6|9
1736981530000|2025-01-15 22:52:10|23696.08|23616.08|23690.27|23610.27|23696.08|23616.08|23690.07|23610.07|10
1736981540000|2025-01-15 22:52:20|23690.53|23610.53|23688.16|23608.16|23690.53|23610.53|23688.16|23608.16|10
1736981550000|2025-01-15 22:52:30|23688.44|23608.44|23687.4|23607.4|23688.72|23608.72|23686.97|23606.97|10
1736981560000|2025-01-15 22:52:40|23687.53|23607.53|23687.09|23607.09|23687.74|23607.74|23687.09|23607.09|9
1736981570000|2025-01-15 22:52:50|23687.14|23607.14|23686.58|23606.58|23687.14|23607.14|23686.06|23606.06|10
1736981580000|2025-01-15 22:53:00|23686.64|23606.64|23685.9|23605.9|23686.78|23606.78|23685.84|23605.84|10
1736981590000|2025-01-15 22:53:10|23686.15|23606.15|23685.69|23605.69|23686.35|23606.35|23685.6|23605.6|9
1736981600000|2025-01-15 22:53:20|23685.34|23605.34|23684.21|23604.21|23685.34|23605.34|23684.21|23604.21|10
1736981610000|2025-01-15 22:53:30|23684.4|23604.4|23686.59|23606.59|23686.6|23606.6|23684.4|23604.4|10
1736981620000|2025-01-15 22:53:40|23686.62|23606.62|23686.09|23606.09|23686.86|23606.86|23686.04|23606.04|10
1736981630000|2025-01-15 22:53:50|23686.1|23606.1|23686.95|23606.95|23686.95|23606.95|23686.1|23606.1|9
1736981640000|2025-01-15 22:54:00|23686.94|23606.94|23688.89|23608.89|23688.89|23608.89|23686.94|23606.94|9
1736981650000|2025-01-15 22:54:10|23689.68|23609.68|23692.22|23612.22|23692.22|23612.22|23689.68|23609.68|10
1736981660000|2025-01-15 22:54:20|23692.26|23612.26|23697.4|23617.4|23697.4|23617.4|23692.26|23612.26|10
1736981670000|2025-01-15 22:54:30|23697.13|23617.13|23697.18|23617.18|23697.37|23617.37|23696.11|23616.11|10
1736981680000|2025-01-15 22:54:40|23697.4|23617.4|23698.04|23618.04|23698.35|23618.35|23697.38|23617.38|10
1736981690000|2025-01-15 22:54:50|23698.29|23618.29|23699.74|23619.74|23700.45|23620.45|23698.29|23618.29|9
1736981700000|2025-01-15 22:55:00|23699.11|23619.11|23699.77|23619.77|23699.77|23619.77|23698.28|23618.28|10
1736981710000|2025-01-15 22:55:10|23699.85|23619.85|23698.73|23618.73|23700|23620|23698.72|23618.72|9
1736981720000|2025-01-15 22:55:20|23698.55|23618.55|23698.12|23618.12|23698.55|23618.55|23697.4|23617.4|10
1736981730000|2025-01-15 22:55:30|23698.14|23618.14|23699.37|23619.37|23699.37|23619.37|23698.14|23618.14|9
1736981740000|2025-01-15 22:55:40|23699.39|23619.39|23698.98|23618.98|23699.43|23619.43|23698.09|23618.09|8
1736981750000|2025-01-15 22:55:50|23698.48|23618.48|23699.25|23619.25|23699.63|23619.63|23698.48|23618.48|10
1736981760000|2025-01-15 22:56:00|23699.54|23619.54|23699.82|23619.82|23699.88|23619.88|23699.49|23619.49|10
1736981770000|2025-01-15 22:56:10|23699.89|23619.89|23700.42|23620.42|23700.8|23620.8|23699.84|23619.84|9
1736981780000|2025-01-15 22:56:20|23700.36|23620.36|23699.8|23619.8|23700.36|23620.36|23699.65|23619.65|9
1736981790000|2025-01-15 22:56:30|23700.38|23620.38|23700.53|23620.53|23700.66|23620.66|23700.38|23620.38|9
1736981800000|2025-01-15 22:56:40|23699.58|23619.58|23699.12|23619.12|23699.62|23619.62|23698.86|23618.86|8
1736981810000|2025-01-15 22:56:50|23699.16|23619.16|23701.08|23621.08|23701.08|23621.08|23699.16|23619.16|10
1736981820000|2025-01-15 22:57:00|23701.46|23621.46|23701.33|23621.33|23701.46|23621.46|23701.14|23621.14|9
1736981830000|2025-01-15 22:57:10|23701.38|23621.38|23701.55|23621.55|23701.61|23621.61|23701.01|23621.01|9
1736981840000|2025-01-15 22:57:20|23701.47|23621.47|23701.84|23621.84|23701.9|23621.9|23701.19|23621.19|10
1736981850000|2025-01-15 22:57:30|23701.78|23621.78|23702.8|23622.8|23702.8|23622.8|23701.72|23621.72|8
1736981860000|2025-01-15 22:57:40|23702.82|23622.82|23702.59|23622.59|23702.83|23622.83|23702.27|23622.27|7
1736981870000|2025-01-15 22:57:50|23702.63|23622.63|23701.72|23621.72|23702.63|23622.63|23701.57|23621.57|10
1736981880000|2025-01-15 22:58:00|23700.99|23620.99|23700.52|23620.52|23700.99|23620.99|23699.58|23619.58|10
1736981890000|2025-01-15 22:58:10|23701.06|23621.06|23702.38|23622.38|23702.38|23622.38|23700.79|23620.79|9
1736981900000|2025-01-15 22:58:20|23702.36|23622.36|23702.34|23622.34|23702.39|23622.39|23701.99|23621.99|9
1736981910000|2025-01-15 22:58:30|23702.25|23622.25|23702.19|23622.19|23702.28|23622.28|23702.17|23622.17|10
1736981920000|2025-01-15 22:58:40|23702.14|23622.14|23702.7|23622.7|23702.7|23622.7|23702.14|23622.14|8
1736981930000|2025-01-15 22:58:50|23702.66|23622.66|23700.7|23620.7|23702.66|23622.66|23700.67|23620.67|10
1736981940000|2025-01-15 22:59:00|23700.61|23620.61|23697.9|23617.9|23701.09|23621.09|23697.9|23617.9|9
1736981950000|2025-01-15 22:59:10|23698.27|23618.27|23700.34|23620.34|23700.35|23620.35|23698.23|23618.23|9
1736981960000|2025-01-15 22:59:20|23700.16|23620.16|23701.93|23621.93|23701.93|23621.93|23699.92|23619.92|10
1736981970000|2025-01-15 22:59:30|23702.22|23622.22|23701.92|23621.92|23702.26|23622.26|23701.92|23621.92|10
1736981980000|2025-01-15 22:59:40|23701.46|23621.46|23702.26|23622.26|23702.86|23622.86|23701.46|23621.46|10
1736981990000|2025-01-15 22:59:50|23702.29|23622.29|23701.76|23621.76|23702.38|23622.38|23701.49|23621.49|8
1736982010000|2025-01-15 23:00:10|23715.42|23635.42|23716.01|23636.01|23716.01|23636.01|23715.29|23635.29|3
1736982020000|2025-01-15 23:00:20|23716.24|23636.24|23715.24|23635.24|23716.48|23636.48|23715.21|23635.21|10
1736982030000|2025-01-15 23:00:30|23715.06|23635.06|23713.95|23633.95|23715.1|23635.1|23713.89|23633.89|10
1736982040000|2025-01-15 23:00:40|23713.71|23633.71|23715.07|23635.07|23715.13|23635.13|23713.62|23633.62|10
1736982050000|2025-01-15 23:00:50|23715.43|23635.43|23716.47|23636.47|23716.48|23636.48|23715.43|23635.43|10
1736982060000|2025-01-15 23:01:00|23716.58|23636.58|23718.91|23638.91|23718.91|23638.91|23716.58|23636.58|10
1736982070000|2025-01-15 23:01:10|23719.45|23639.45|23721.33|23641.33|23721.35|23641.35|23719.45|23639.45|10
1736982080000|2025-01-15 23:01:20|23721.08|23641.08|23721.09|23641.09|23721.57|23641.57|23720.84|23640.84|10
1736982090000|2025-01-15 23:01:30|23721.14|23641.14|23720.56|23640.56|23721.7|23641.7|23720.56|23640.56|10
1736982100000|2025-01-15 23:01:40|23720.33|23640.33|23717.95|23637.95|23721.02|23641.02|23717.63|23637.63|10
1736982110000|2025-01-15 23:01:50|23716.82|23636.82|23713.93|23633.93|23716.82|23636.82|23713.93|23633.93|10
1736982120000|2025-01-15 23:02:00|23713.63|23633.63|23708.43|23628.43|23713.63|23633.63|23708.43|23628.43|10
1736982130000|2025-01-15 23:02:10|23708|23628|23705|23625|23708|23628|23704.55|23624.55|10
1736982140000|2025-01-15 23:02:20|23704.91|23624.91|23700.16|23620.16|23705.16|23625.16|23700.16|23620.16|10
1736982150000|2025-01-15 23:02:30|23700.17|23620.17|23693.36|23613.36|23700.17|23620.17|23693.27|23613.27|10
1736982160000|2025-01-15 23:02:40|23693.33|23613.33|23692.12|23612.12|23693.33|23613.33|23692.12|23612.12|10
1736982170000|2025-01-15 23:02:50|23692.18|23612.18|23691.6|23611.6|23692.53|23612.53|23691.6|23611.6|10
1736982180000|2025-01-15 23:03:00|23691.55|23611.55|23696.29|23616.29|23696.29|23616.29|23691.55|23611.55|10
1736982190000|2025-01-15 23:03:10|23695.1|23615.1|23692.24|23612.24|23695.1|23615.1|23692.2|23612.2|10
1736982200000|2025-01-15 23:03:20|23691.26|23611.26|23692.48|23612.48|23692.95|23612.95|23690.99|23610.99|10
1736982210000|2025-01-15 23:03:30|23693.13|23613.13|23695.43|23615.43|23695.43|23615.43|23693.11|23613.11|10
1736982220000|2025-01-15 23:03:40|23695.55|23615.55|23693.33|23613.33|23695.78|23615.78|23693.33|23613.33|10
1736982230000|2025-01-15 23:03:50|23692.89|23612.89|23690.37|23610.37|23692.89|23612.89|23689.84|23609.84|10
1736982240000|2025-01-15 23:04:00|23691.34|23611.34|23694.54|23614.54|23694.54|23614.54|23690.85|23610.85|10
1736982250000|2025-01-15 23:04:10|23695.72|23615.72|23700.55|23620.55|23700.55|23620.55|23695.72|23615.72|10
1736982260000|2025-01-15 23:04:20|23700.36|23620.36|23701.91|23621.91|23701.91|23621.91|23699.18|23619.18|10
1736982270000|2025-01-15 23:04:30|23701.75|23621.75|23706.23|23626.23|23706.41|23626.41|23701.32|23621.32|10
1736982280000|2025-01-15 23:04:40|23706.28|23626.28|23710.67|23630.67|23710.67|23630.67|23705.57|23625.57|10
1736982290000|2025-01-15 23:04:50|23710.5|23630.5|23707.83|23627.83|23710.89|23630.89|23707.31|23627.31|10
1736982300000|2025-01-15 23:05:00|23708.34|23628.34|23711.56|23631.56|23711.56|23631.56|23708.34|23628.34|10
1736982310000|2025-01-15 23:05:10|23711.94|23631.94|23711.92|23631.92|23712.39|23632.39|23710.93|23630.93|10
1736982320000|2025-01-15 23:05:20|23711.97|23631.97|23707.99|23627.99|23712.41|23632.41|23707.73|23627.73|9
1736982330000|2025-01-15 23:05:30|23708.1|23628.1|23707.84|23627.84|23709.06|23629.06|23707.82|23627.82|9
1736982340000|2025-01-15 23:05:40|23708.69|23628.69|23717.63|23637.63|23717.63|23637.63|23708.69|23628.69|10
1736982350000|2025-01-15 23:05:50|23717.26|23637.26|23716.13|23636.13|23717.33|23637.33|23716.13|23636.13|10
1736982360000|2025-01-15 23:06:00|23716.23|23636.23|23716.86|23636.86|23716.87|23636.87|23716.23|23636.23|9
1736982370000|2025-01-15 23:06:10|23716.96|23636.96|23709.13|23629.13|23716.96|23636.96|23708.58|23628.58|10
1736982380000|2025-01-15 23:06:20|23708.91|23628.91|23707.96|23627.96|23708.91|23628.91|23707.96|23627.96|10
1736982390000|2025-01-15 23:06:30|23707.97|23627.97|23709.74|23629.74|23710.85|23630.85|23707.84|23627.84|9
1736982400000|2025-01-15 23:06:40|23710.17|23630.17|23710.97|23630.97|23711.29|23631.29|23708.86|23628.86|10
1736982410000|2025-01-15 23:06:50|23710.92|23630.92|23713.51|23633.51|23713.51|23633.51|23710.92|23630.92|10
1736982420000|2025-01-15 23:07:00|23713.58|23633.58|23711.74|23631.74|23714.32|23634.32|23711.74|23631.74|10
1736982430000|2025-01-15 23:07:10|23711.7|23631.7|23709.16|23629.16|23712.14|23632.14|23709.16|23629.16|10
1736982440000|2025-01-15 23:07:20|23709.02|23629.02|23707.55|23627.55|23709.02|23629.02|23707.55|23627.55|10
1736982450000|2025-01-15 23:07:30|23704.17|23624.17|23706.11|23626.11|23706.23|23626.23|23703.42|23623.42|10
1736982460000|2025-01-15 23:07:40|23706.49|23626.49|23709.45|23629.45|23709.45|23629.45|23706.49|23626.49|10
1736982470000|2025-01-15 23:07:50|23709.94|23629.94|23710.22|23630.22|23711.57|23631.57|23709.92|23629.92|10
1736982480000|2025-01-15 23:08:00|23710.9|23630.9|23709.02|23629.02|23710.9|23630.9|23708.89|23628.89|9
1736982490000|2025-01-15 23:08:10|23708.4|23628.4|23710.02|23630.02|23710.02|23630.02|23708.4|23628.4|10
1736982500000|2025-01-15 23:08:20|23709.55|23629.55|23708.94|23628.94|23709.87|23629.87|23708.94|23628.94|9
1736982510000|2025-01-15 23:08:30|23709.65|23629.65|23711.57|23631.57|23711.57|23631.57|23709.25|23629.25|10
1736982520000|2025-01-15 23:08:40|23711.9|23631.9|23714.52|23634.52|23714.52|23634.52|23711.9|23631.9|10
1736982530000|2025-01-15 23:08:50|23714.34|23634.34|23712.1|23632.1|23714.34|23634.34|23711.72|23631.72|10
1736982540000|2025-01-15 23:09:00|23711.46|23631.46|23709.9|23629.9|23711.46|23631.46|23709.64|23629.64|10
1736982550000|2025-01-15 23:09:10|23709.34|23629.34|23709.21|23629.21|23710.76|23630.76|23709.1|23629.1|10
1736982560000|2025-01-15 23:09:20|23709.6|23629.6|23708.68|23628.68|23709.9|23629.9|23708.57|23628.57|10
1736982570000|2025-01-15 23:09:30|23707.29|23627.29|23705.6|23625.6|23707.48|23627.48|23705.47|23625.47|10
1736982580000|2025-01-15 23:09:40|23705.26|23625.26|23699.5|23619.5|23705.28|23625.28|23699.5|23619.5|10
1736982590000|2025-01-15 23:09:50|23699.71|23619.71|23700.25|23620.25|23700.25|23620.25|23699.14|23619.14|10
1736982600000|2025-01-15 23:10:00|23699.81|23619.81|23700.17|23620.17|23700.17|23620.17|23698.78|23618.78|9
1736982610000|2025-01-15 23:10:10|23700.37|23620.37|23702.94|23622.94|23702.94|23622.94|23699.28|23619.28|10
1736982620000|2025-01-15 23:10:20|23703.28|23623.28|23703|23623|23704.22|23624.22|23702.99|23622.99|10
1736982630000|2025-01-15 23:10:30|23702.83|23622.83|23704.2|23624.2|23704.31|23624.31|23702.56|23622.56|10
1736982640000|2025-01-15 23:10:40|23703.98|23623.98|23703.62|23623.62|23703.98|23623.98|23702.23|23622.23|10
1736982650000|2025-01-15 23:10:50|23704.14|23624.14|23704.25|23624.25|23705.53|23625.53|23704.09|23624.09|10
1736982660000|2025-01-15 23:11:00|23704.12|23624.12|23702.46|23622.46|23704.12|23624.12|23702.46|23622.46|10
1736982670000|2025-01-15 23:11:10|23702.58|23622.58|23702.17|23622.17|23703.28|23623.28|23701.78|23621.78|10
1736982680000|2025-01-15 23:11:20|23702.2|23622.2|23701.67|23621.67|23702.81|23622.81|23701.61|23621.61|9
1736982690000|2025-01-15 23:11:30|23701.4|23621.4|23701.06|23621.06|23701.65|23621.65|23700.77|23620.77|10
1736982700000|2025-01-15 23:11:40|23701.1|23621.1|23703.51|23623.51|23703.51|23623.51|23700.01|23620.01|10
1736982710000|2025-01-15 23:11:50|23703.6|23623.6|23702.14|23622.14|23703.6|23623.6|23702.14|23622.14|10
1736982720000|2025-01-15 23:12:00|23702.08|23622.08|23700.52|23620.52|23702.08|23622.08|23700.45|23620.45|10
1736982730000|2025-01-15 23:12:10|23700.81|23620.81|23701.06|23621.06|23701.44|23621.44|23700.57|23620.57|10
1736982740000|2025-01-15 23:12:20|23701.17|23621.17|23701|23621|23701.88|23621.88|23700.95|23620.95|10
1736982750000|2025-01-15 23:12:30|23701.01|23621.01|23699.99|23619.99|23701.17|23621.17|23699.99|23619.99|9
1736982760000|2025-01-15 23:12:40|23699.18|23619.18|23699.86|23619.86|23699.86|23619.86|23698.05|23618.05|10
1736982770000|2025-01-15 23:12:50|23700.33|23620.33|23703.76|23623.76|23703.76|23623.76|23700.33|23620.33|10
1736982780000|2025-01-15 23:13:00|23703.74|23623.74|23704.2|23624.2|23705.03|23625.03|23703.74|23623.74|10
1736982790000|2025-01-15 23:13:10|23704.09|23624.09|23701.4|23621.4|23704.18|23624.18|23701.18|23621.18|10
1736982800000|2025-01-15 23:13:20|23701.34|23621.34|23703.89|23623.89|23703.89|23623.89|23701.06|23621.06|10
1736982810000|2025-01-15 23:13:30|23703.81|23623.81|23707.29|23627.29|23707.29|23627.29|23703.81|23623.81|10
1736982820000|2025-01-15 23:13:40|23707.01|23627.01|23707.6|23627.6|23707.6|23627.6|23706.66|23626.66|10
1736982830000|2025-01-15 23:13:50|23707.01|23627.01|23710.44|23630.44|23710.44|23630.44|23706.27|23626.27|10
1736982840000|2025-01-15 23:14:00|23710.52|23630.52|23714.2|23634.2|23714.53|23634.53|23709.68|23629.68|10
1736982850000|2025-01-15 23:14:10|23714.06|23634.06|23714.35|23634.35|23714.43|23634.43|23714.06|23634.06|10
1736982860000|2025-01-15 23:14:20|23714.69|23634.69|23717.1|23637.1|23717.1|23637.1|23714.66|23634.66|8
1736982870000|2025-01-15 23:14:30|23717.69|23637.69|23725.68|23645.68|23725.68|23645.68|23717.69|23637.69|9
1736982880000|2025-01-15 23:14:40|23725.58|23645.58|23732.98|23652.98|23733.05|23653.05|23724.95|23644.95|9
1736982890000|2025-01-15 23:14:50|23732.92|23652.92|23729.77|23649.77|23732.92|23652.92|23729.77|23649.77|10
1736982900000|2025-01-15 23:15:00|23729.5|23649.5|23730.53|23650.53|23730.82|23650.82|23729.1|23649.1|10
1736982910000|2025-01-15 23:15:10|23730.56|23650.56|23730.36|23650.36|23730.66|23650.66|23730.23|23650.23|10
1736982920000|2025-01-15 23:15:20|23730.4|23650.4|23730.75|23650.75|23731.38|23651.38|23730.4|23650.4|9
1736982930000|2025-01-15 23:15:30|23731.61|23651.61|23731.85|23651.85|23731.85|23651.85|23730.95|23650.95|10
1736982940000|2025-01-15 23:15:40|23731.56|23651.56|23734.72|23654.72|23736.53|23656.53|23731.56|23651.56|10
1736982950000|2025-01-15 23:15:50|23738.7|23658.7|23740.48|23660.48|23740.55|23660.55|23738.7|23658.7|10
1736982960000|2025-01-15 23:16:00|23739.53|23659.53|23738.74|23658.74|23739.55|23659.55|23738.71|23658.71|10
1736982970000|2025-01-15 23:16:10|23738.9|23658.9|23735.82|23655.82|23739.28|23659.28|23735.82|23655.82|10
1736982980000|2025-01-15 23:16:20|23735.8|23655.8|23736.43|23656.43|23736.43|23656.43|23735.36|23655.36|10
1736982990000|2025-01-15 23:16:30|23736.47|23656.47|23746|23666|23746|23666|23736.47|23656.47|9
1736983000000|2025-01-15 23:16:40|23745.99|23665.99|23753.32|23673.32|23753.32|23673.32|23745.99|23665.99|10
1736983010000|2025-01-15 23:16:50|23754.18|23674.18|23753.81|23673.81|23754.54|23674.54|23752.44|23672.44|10
1736983020000|2025-01-15 23:17:00|23755.28|23675.28|23758.42|23678.42|23758.42|23678.42|23755.28|23675.28|10
1736983030000|2025-01-15 23:17:10|23758.37|23678.37|23760.53|23680.53|23760.53|23680.53|23758.35|23678.35|10
1736983040000|2025-01-15 23:17:20|23760.73|23680.73|23760.9|23680.9|23761.25|23681.25|23760.69|23680.69|9
1736983050000|2025-01-15 23:17:30|23761.12|23681.12|23761.59|23681.59|23761.59|23681.59|23760.15|23680.15|10
1736983060000|2025-01-15 23:17:40|23761.47|23681.47|23761.1|23681.1|23761.47|23681.47|23760.94|23680.94|10
1736983070000|2025-01-15 23:17:50|23760.53|23680.53|23758.14|23678.14|23761.01|23681.01|23758.14|23678.14|10
1736983080000|2025-01-15 23:18:00|23758.1|23678.1|23749.2|23669.2|23758.62|23678.62|23749.2|23669.2|10
1736983090000|2025-01-15 23:18:10|23748.51|23668.51|23745.48|23665.48|23748.51|23668.51|23745.38|23665.38|10
1736983100000|2025-01-15 23:18:20|23745.27|23665.27|23743.17|23663.17|23745.27|23665.27|23743.17|23663.17|10
1736983110000|2025-01-15 23:18:30|23744.5|23664.5|23742.79|23662.79|23744.5|23664.5|23742.79|23662.79|10
1736983120000|2025-01-15 23:18:40|23743.45|23663.45|23741.25|23661.25|23743.61|23663.61|23740.93|23660.93|10
1736983130000|2025-01-15 23:18:50|23740.47|23660.47|23745.65|23665.65|23745.65|23665.65|23740.47|23660.47|10
1736983140000|2025-01-15 23:19:00|23745.6|23665.6|23746.55|23666.55|23748.42|23668.42|23745.35|23665.35|10
1736983150000|2025-01-15 23:19:10|23746.99|23666.99|23749.3|23669.3|23749.81|23669.81|23746.52|23666.52|10
1736983160000|2025-01-15 23:19:20|23748.54|23668.54|23745.73|23665.73|23749.76|23669.76|23745.73|23665.73|9
1736983170000|2025-01-15 23:19:30|23744.57|23664.57|23745.07|23665.07|23745.87|23665.87|23744.31|23664.31|9
1736983180000|2025-01-15 23:19:40|23744.88|23664.88|23733.16|23653.16|23745.71|23665.71|23731.69|23651.69|10
1736983190000|2025-01-15 23:19:50|23733.17|23653.17|23735.34|23655.34|23735.34|23655.34|23733.17|23653.17|10
1736983200000|2025-01-15 23:20:00|23735.12|23655.12|23738.06|23658.06|23738.25|23658.25|23735.12|23655.12|10
1736983210000|2025-01-15 23:20:10|23738.58|23658.58|23740.02|23660.02|23740.04|23660.04|23738.58|23658.58|10
1736983220000|2025-01-15 23:20:20|23740.34|23660.34|23745.4|23665.4|23745.4|23665.4|23740.34|23660.34|10
1736983230000|2025-01-15 23:20:30|23745.26|23665.26|23745.55|23665.55|23746.3|23666.3|23744.29|23664.29|10
1736983240000|2025-01-15 23:20:40|23745.32|23665.32|23744.85|23664.85|23745.76|23665.76|23744.85|23664.85|10
1736983250000|2025-01-15 23:20:50|23743.92|23663.92|23744.61|23664.61|23745.51|23665.51|23743.92|23663.92|10
1736983260000|2025-01-15 23:21:00|23743.57|23663.57|23741.04|23661.04|23743.57|23663.57|23741.04|23661.04|10
1736983270000|2025-01-15 23:21:10|23741.01|23661.01|23739.72|23659.72|23741.01|23661.01|23739.23|23659.23|9
1736983280000|2025-01-15 23:21:20|23740.07|23660.07|23734.98|23654.98|23740.08|23660.08|23734.98|23654.98|10
1736983290000|2025-01-15 23:21:30|23734.34|23654.34|23734.24|23654.24|23734.88|23654.88|23734.11|23654.11|9
1736983300000|2025-01-15 23:21:40|23734.07|23654.07|23733.09|23653.09|23734.08|23654.08|23732.47|23652.47|10
1736983310000|2025-01-15 23:21:50|23733.15|23653.15|23730.87|23650.87|23733.8|23653.8|23730.87|23650.87|10
1736983320000|2025-01-15 23:22:00|23730.57|23650.57|23728.89|23648.89|23730.65|23650.65|23728.89|23648.89|10
1736983330000|2025-01-15 23:22:10|23730.18|23650.18|23730.71|23650.71|23732.16|23652.16|23729.67|23649.67|9
1736983340000|2025-01-15 23:22:20|23731.15|23651.15|23729.78|23649.78|23731.49|23651.49|23729.78|23649.78|9
1736983350000|2025-01-15 23:22:30|23731.21|23651.21|23735.27|23655.27|23735.27|23655.27|23731.21|23651.21|10
1736983360000|2025-01-15 23:22:40|23734.67|23654.67|23733.61|23653.61|23735.31|23655.31|23733.6|23653.6|10
1736983370000|2025-01-15 23:22:50|23733.41|23653.41|23735.31|23655.31|23735.31|23655.31|23732.88|23652.88|9
1736983380000|2025-01-15 23:23:00|23735.36|23655.36|23729.1|23649.1|23735.36|23655.36|23728.07|23648.07|10
1736983390000|2025-01-15 23:23:10|23730.37|23650.37|23727.78|23647.78|23730.65|23650.65|23727.78|23647.78|10
1736983400000|2025-01-15 23:23:20|23727.31|23647.31|23725.49|23645.49|23727.34|23647.34|23725.48|23645.48|9
1736983410000|2025-01-15 23:23:30|23725.7|23645.7|23728.32|23648.32|23728.32|23648.32|23725.7|23645.7|10
1736983420000|2025-01-15 23:23:40|23728.34|23648.34|23731.74|23651.74|23731.74|23651.74|23728.17|23648.17|10
1736983430000|2025-01-15 23:23:50|23732.71|23652.71|23732.58|23652.58|23732.84|23652.84|23732.09|23652.09|10
1736983440000|2025-01-15 23:24:00|23732.91|23652.91|23730.76|23650.76|23732.94|23652.94|23729.92|23649.92|10
1736983450000|2025-01-15 23:24:10|23730.85|23650.85|23728.47|23648.47|23730.85|23650.85|23728.47|23648.47|9
1736983460000|2025-01-15 23:24:20|23728.65|23648.65|23729.96|23649.96|23729.97|23649.97|23728.65|23648.65|9
1736983470000|2025-01-15 23:24:30|23729.87|23649.87|23732.94|23652.94|23732.94|23652.94|23729.44|23649.44|10
1736983480000|2025-01-15 23:24:40|23733.52|23653.52|23735.27|23655.27|23735.27|23655.27|23732.75|23652.75|10
1736983490000|2025-01-15 23:24:50|23735.25|23655.25|23735.15|23655.15|23736.1|23656.1|23734.5|23654.5|10
1736983500000|2025-01-15 23:25:00|23735.96|23655.96|23739.3|23659.3|23739.3|23659.3|23735.96|23655.96|10
1736983510000|2025-01-15 23:25:10|23739.41|23659.41|23748.63|23668.63|23748.63|23668.63|23739.41|23659.41|10
1736983520000|2025-01-15 23:25:20|23748.73|23668.73|23748.61|23668.61|23750.23|23670.23|23748.61|23668.61|10
1736983530000|2025-01-15 23:25:30|23749.03|23669.03|23750.87|23670.87|23750.87|23670.87|23748.94|23668.94|8
1736983540000|2025-01-15 23:25:40|23751.01|23671.01|23749.5|23669.5|23751.01|23671.01|23748.98|23668.98|10
1736983550000|2025-01-15 23:25:50|23749.89|23669.89|23749.23|23669.23|23749.89|23669.89|23748.13|23668.13|10
1736983560000|2025-01-15 23:26:00|23750.02|23670.02|23750.52|23670.52|23750.55|23670.55|23749.04|23669.04|10
1736983570000|2025-01-15 23:26:10|23750.78|23670.78|23752.18|23672.18|23752.18|23672.18|23750.78|23670.78|10
1736983580000|2025-01-15 23:26:20|23753.81|23673.81|23757.45|23677.45|23758.12|23678.12|23753.81|23673.81|10
1736983590000|2025-01-15 23:26:30|23757.46|23677.46|23760.65|23680.65|23760.65|23680.65|23757|23677|7
1736983600000|2025-01-15 23:26:40|23761.64|23681.64|23762.72|23682.72|23762.97|23682.97|23761.64|23681.64|10
1736983610000|2025-01-15 23:26:50|23762.67|23682.67|23762.55|23682.55|23763.06|23683.06|23762.43|23682.43|10
1736983620000|2025-01-15 23:27:00|23762.65|23682.65|23759.34|23679.34|23762.65|23682.65|23759.34|23679.34|10
1736983630000|2025-01-15 23:27:10|23759.37|23679.37|23760.16|23680.16|23760.41|23680.41|23759.37|23679.37|10
1736983640000|2025-01-15 23:27:20|23760.52|23680.52|23760.54|23680.54|23760.6|23680.6|23760.31|23680.31|9
1736983650000|2025-01-15 23:27:30|23759.94|23679.94|23766.14|23686.14|23766.76|23686.76|23759.94|23679.94|10
1736983660000|2025-01-15 23:27:40|23767.9|23687.9|23769.49|23689.49|23769.7|23689.7|23767.9|23687.9|10
1736983670000|2025-01-15 23:27:50|23770.78|23690.78|23772.53|23692.53|23773.44|23693.44|23770.44|23690.44|10
1736983680000|2025-01-15 23:28:00|23773.43|23693.43|23775.59|23695.59|23775.59|23695.59|23772.89|23692.89|10
1736983690000|2025-01-15 23:28:10|23775.67|23695.67|23783.16|23703.16|23783.16|23703.16|23775.5|23695.5|10
1736983700000|2025-01-15 23:28:20|23783.25|23703.25|23783.74|23703.74|23784.31|23704.31|23782.7|23702.7|9
1736983710000|2025-01-15 23:28:30|23783.58|23703.58|23785.55|23705.55|23785.55|23705.55|23782.98|23702.98|10
1736983720000|2025-01-15 23:28:40|23785.52|23705.52|23786.58|23706.58|23786.91|23706.91|23785.52|23705.52|10
1736983730000|2025-01-15 23:28:50|23787.07|23707.07|23789.59|23709.59|23789.59|23709.59|23786.84|23706.84|10
1736983740000|2025-01-15 23:29:00|23790.42|23710.42|23790.71|23710.71|23790.73|23710.73|23790.22|23710.22|10
1736983750000|2025-01-15 23:29:10|23790.47|23710.47|23795.32|23715.32|23795.32|23715.32|23790.47|23710.47|10
1736983760000|2025-01-15 23:29:20|23796.19|23716.19|23802.35|23722.35|23802.35|23722.35|23796.19|23716.19|10
1736983770000|2025-01-15 23:29:30|23802.63|23722.63|23802.98|23722.98|23803.3|23723.3|23802.53|23722.53|10
1736983780000|2025-01-15 23:29:40|23803.93|23723.93|23806.4|23726.4|23806.4|23726.4|23803.93|23723.93|10
1736983790000|2025-01-15 23:29:50|23806.19|23726.19|23810.33|23730.33|23810.33|23730.33|23806.19|23726.19|10
1736983800000|2025-01-15 23:30:00|23812.23|23732.23|23809.69|23729.69|23812.23|23732.23|23809.69|23729.69|10
1736983810000|2025-01-15 23:30:10|23809.6|23729.6|23807.03|23727.03|23811.18|23731.18|23807.03|23727.03|10
1736983820000|2025-01-15 23:30:20|23809.85|23729.85|23812.16|23732.16|23813|23733|23809.85|23729.85|10
1736983830000|2025-01-15 23:30:30|23812.1|23732.1|23809.35|23729.35|23812.38|23732.38|23809.35|23729.35|10
1736983840000|2025-01-15 23:30:40|23809.08|23729.08|23801.98|23721.98|23809.08|23729.08|23801.98|23721.98|10
1736983850000|2025-01-15 23:30:50|23802.3|23722.3|23800.16|23720.16|23802.3|23722.3|23799.85|23719.85|10
1736983860000|2025-01-15 23:31:00|23800.62|23720.62|23802.05|23722.05|23802.76|23722.76|23800.42|23720.42|10
1736983870000|2025-01-15 23:31:10|23802.08|23722.08|23803.27|23723.27|23803.27|23723.27|23801.5|23721.5|10
1736983880000|2025-01-15 23:31:20|23802.78|23722.78|23801.29|23721.29|23803.26|23723.26|23801.29|23721.29|10
1736983890000|2025-01-15 23:31:30|23801.93|23721.93|23800.23|23720.23|23802.04|23722.04|23799.85|23719.85|9
1736983900000|2025-01-15 23:31:40|23799.6|23719.6|23799.77|23719.77|23799.77|23719.77|23797.48|23717.48|9
1736983910000|2025-01-15 23:31:50|23799.58|23719.58|23800.99|23720.99|23801.12|23721.12|23798.53|23718.53|10
1736983920000|2025-01-15 23:32:00|23801.32|23721.32|23804.52|23724.52|23804.52|23724.52|23801.23|23721.23|10
1736983930000|2025-01-15 23:32:10|23805.83|23725.83|23817.28|23737.28|23817.28|23737.28|23805.83|23725.83|10
1736983940000|2025-01-15 23:32:20|23817.64|23737.64|23819.1|23739.1|23819.5|23739.5|23817.61|23737.61|10
1736983950000|2025-01-15 23:32:30|23819.26|23739.26|23824.05|23744.05|23824.05|23744.05|23819.26|23739.26|10
1736983960000|2025-01-15 23:32:40|23824.17|23744.17|23825.22|23745.22|23826.05|23746.05|23824.1|23744.1|9
1736983970000|2025-01-15 23:32:50|23825.87|23745.87|23821.43|23741.43|23825.87|23745.87|23821.43|23741.43|10
1736983980000|2025-01-15 23:33:00|23820.37|23740.37|23811.67|23731.67|23820.37|23740.37|23811.67|23731.67|10
1736983990000|2025-01-15 23:33:10|23810.71|23730.71|23800.98|23720.98|23810.71|23730.71|23800.98|23720.98|10
1736984000000|2025-01-15 23:33:20|23800.93|23720.93|23791.77|23711.77|23800.93|23720.93|23790.46|23710.46|10
1736984010000|2025-01-15 23:33:30|23791.47|23711.47|23789.93|23709.93|23791.47|23711.47|23789.4|23709.4|10
1736984020000|2025-01-15 23:33:40|23789.57|23709.57|23784|23704|23789.57|23709.57|23784|23704|10
1736984030000|2025-01-15 23:33:50|23784.06|23704.06|23783.97|23703.97|23784.94|23704.94|23783.97|23703.97|10
1736984040000|2025-01-15 23:34:00|23783.95|23703.95|23782.09|23702.09|23785.15|23705.15|23782.09|23702.09|10
1736984050000|2025-01-15 23:34:10|23782.23|23702.23|23782.45|23702.45|23782.57|23702.57|23781.68|23701.68|10
1736984060000|2025-01-15 23:34:20|23782.48|23702.48|23782.79|23702.79|23784.43|23704.43|23782.48|23702.48|10
1736984070000|2025-01-15 23:34:30|23783.32|23703.32|23784.84|23704.84|23784.84|23704.84|23782.9|23702.9|9
1736984080000|2025-01-15 23:34:40|23785.49|23705.49|23787.71|23707.71|23787.91|23707.91|23785.49|23705.49|10
1736984090000|2025-01-15 23:34:50|23787.46|23707.46|23787.96|23707.96|23788.14|23708.14|23787.46|23707.46|10
1736984100000|2025-01-15 23:35:00|23788|23708|23791.03|23711.03|23791.03|23711.03|23788|23708|10
1736984110000|2025-01-15 23:35:10|23791.44|23711.44|23794|23714|23794|23714|23791.43|23711.43|10
1736984120000|2025-01-15 23:35:20|23793.95|23713.95|23803.7|23723.7|23803.7|23723.7|23793.95|23713.95|10
1736984130000|2025-01-15 23:35:30|23805.26|23725.26|23806.04|23726.04|23807.59|23727.59|23805.26|23725.26|10
1736984140000|2025-01-15 23:35:40|23806.02|23726.02|23808.85|23728.85|23808.96|23728.96|23806.02|23726.02|10
1736984150000|2025-01-15 23:35:50|23809.86|23729.86|23817.46|23737.46|23817.46|23737.46|23809.86|23729.86|10
1736984160000|2025-01-15 23:36:00|23817.23|23737.23|23819.84|23739.84|23819.84|23739.84|23817.16|23737.16|9
1736984170000|2025-01-15 23:36:10|23819.88|23739.88|23824.17|23744.17|23824.17|23744.17|23819.52|23739.52|10
1736984180000|2025-01-15 23:36:20|23824.28|23744.28|23823.94|23743.94|23824.73|23744.73|23822|23742|10
1736984190000|2025-01-15 23:36:30|23823.61|23743.61|23824.16|23744.16|23824.32|23744.32|23823.31|23743.31|10
1736984200000|2025-01-15 23:36:40|23824.48|23744.48|23824.24|23744.24|23824.48|23744.48|23823.86|23743.86|10
1736984210000|2025-01-15 23:36:50|23824.21|23744.21|23827.64|23747.64|23827.77|23747.77|23824.15|23744.15|9
1736984220000|2025-01-15 23:37:00|23827.27|23747.27|23829.06|23749.06|23829.2|23749.2|23827.27|23747.27|10
1736984230000|2025-01-15 23:37:10|23828.37|23748.37|23831.4|23751.4|23832.79|23752.79|23827.92|23747.92|10
1736984240000|2025-01-15 23:37:20|23831.8|23751.8|23834.24|23754.24|23834.24|23754.24|23831.8|23751.8|10
1736984250000|2025-01-15 23:37:30|23834.26|23754.26|23837.76|23757.76|23837.96|23757.96|23833.92|23753.92|10
1736984260000|2025-01-15 23:37:40|23840.84|23760.84|23837.88|23757.88|23841.28|23761.28|23837.88|23757.88|10
1736984270000|2025-01-15 23:37:50|23837.91|23757.91|23836.75|23756.75|23838.54|23758.54|23836.4|23756.4|10
1736984280000|2025-01-15 23:38:00|23836.37|23756.37|23836.15|23756.15|23837.62|23757.62|23836.15|23756.15|9
1736984290000|2025-01-15 23:38:10|23836.44|23756.44|23834.24|23754.24|23837.4|23757.4|23834.24|23754.24|10
1736984300000|2025-01-15 23:38:20|23834.03|23754.03|23836.52|23756.52|23836.52|23756.52|23833.23|23753.23|10
1736984310000|2025-01-15 23:38:30|23836.71|23756.71|23840.15|23760.15|23840.15|23760.15|23835.84|23755.84|9
1736984320000|2025-01-15 23:38:40|23840.11|23760.11|23839.57|23759.57|23840.12|23760.12|23839.15|23759.15|10
1736984330000|2025-01-15 23:38:50|23839.65|23759.65|23843.37|23763.37|23843.41|23763.41|23839.65|23759.65|10
1736984340000|2025-01-15 23:39:00|23843.65|23763.65|23844.26|23764.26|23844.26|23764.26|23843.65|23763.65|10
1736984350000|2025-01-15 23:39:10|23844.34|23764.34|23845.78|23765.78|23845.93|23765.93|23844.29|23764.29|10
1736984360000|2025-01-15 23:39:20|23846.02|23766.02|23846.88|23766.88|23847.11|23767.11|23846.02|23766.02|10
1736984370000|2025-01-15 23:39:30|23846.44|23766.44|23847.74|23767.74|23848.4|23768.4|23846.44|23766.44|10
1736984380000|2025-01-15 23:39:40|23846.98|23766.98|23845.96|23765.96|23847.05|23767.05|23845.6|23765.6|10
1736984390000|2025-01-15 23:39:50|23846.37|23766.37|23847.92|23767.92|23848.88|23768.88|23846.17|23766.17|10
1736984400000|2025-01-15 23:40:00|23848.1|23768.1|23846.73|23766.73|23848.1|23768.1|23846.73|23766.73|10
1736984410000|2025-01-15 23:40:10|23846.95|23766.95|23846.52|23766.52|23848.2|23768.2|23846.35|23766.35|9
1736984420000|2025-01-15 23:40:20|23845.57|23765.57|23846.01|23766.01|23846.28|23766.28|23845.41|23765.41|10
1736984430000|2025-01-15 23:40:30|23846.15|23766.15|23847.69|23767.69|23847.69|23767.69|23846.15|23766.15|10
1736984440000|2025-01-15 23:40:40|23848.74|23768.74|23849.89|23769.89|23850.53|23770.53|23848.74|23768.74|10
1736984450000|2025-01-15 23:40:50|23850.21|23770.21|23853.11|23773.11|23853.11|23773.11|23850.21|23770.21|10
1736984460000|2025-01-15 23:41:00|23852.11|23772.11|23851.87|23771.87|23852.75|23772.75|23851.79|23771.79|8
1736984470000|2025-01-15 23:41:10|23851.93|23771.93|23852.2|23772.2|23852.25|23772.25|23851.37|23771.37|10
1736984480000|2025-01-15 23:41:20|23852.59|23772.59|23853.28|23773.28|23854.45|23774.45|23852.59|23772.59|10
1736984490000|2025-01-15 23:41:30|23853.06|23773.06|23854.45|23774.45|23854.56|23774.56|23852.06|23772.06|10
1736984500000|2025-01-15 23:41:40|23854.43|23774.43|23876.31|23796.31|23876.83|23796.83|23854.37|23774.37|10
1736984510000|2025-01-15 23:41:50|23876.26|23796.26|23875.71|23795.71|23876.6|23796.6|23875.71|23795.71|8
1736984520000|2025-01-15 23:42:00|23876.85|23796.85|23878.64|23798.64|23878.71|23798.71|23876.72|23796.72|10
1736984530000|2025-01-15 23:42:10|23878.35|23798.35|23877.48|23797.48|23878.35|23798.35|23876.93|23796.93|9
1736984540000|2025-01-15 23:42:20|23877.46|23797.46|23879.97|23799.97|23879.97|23799.97|23877.32|23797.32|10
1736984550000|2025-01-15 23:42:30|23880.04|23800.04|23881.18|23801.18|23881.18|23801.18|23878.94|23798.94|10
1736984560000|2025-01-15 23:42:40|23881.81|23801.81|23881.14|23801.14|23881.81|23801.81|23881.14|23801.14|9
1736984570000|2025-01-15 23:42:50|23880.96|23800.96|23881.98|23801.98|23881.98|23801.98|23880.96|23800.96|10
1736984580000|2025-01-15 23:43:00|23882.06|23802.06|23863.7|23783.7|23883.11|23803.11|23860.79|23780.79|10
1736984590000|2025-01-15 23:43:10|23863.55|23783.55|23862.65|23782.65|23863.55|23783.55|23862.65|23782.65|10
1736984600000|2025-01-15 23:43:20|23863.24|23783.24|23864.06|23784.06|23864.21|23784.21|23863.22|23783.22|9
1736984610000|2025-01-15 23:43:30|23863.82|23783.82|23864.18|23784.18|23864.18|23784.18|23863.33|23783.33|10
1736984620000|2025-01-15 23:43:40|23864.47|23784.47|23864.3|23784.3|23866.49|23786.49|23864.3|23784.3|10
1736984630000|2025-01-15 23:43:50|23864.2|23784.2|23866.93|23786.93|23867.38|23787.38|23864.2|23784.2|10
1736984640000|2025-01-15 23:44:00|23867.27|23787.27|23866.8|23786.8|23867.56|23787.56|23866.8|23786.8|10
1736984650000|2025-01-15 23:44:10|23866.82|23786.82|23867.55|23787.55|23867.59|23787.59|23865.92|23785.92|10
1736984660000|2025-01-15 23:44:20|23868.01|23788.01|23868.99|23788.99|23868.99|23788.99|23868.01|23788.01|10
1736984670000|2025-01-15 23:44:30|23868.85|23788.85|23867.63|23787.63|23868.85|23788.85|23867.63|23787.63|10
1736984680000|2025-01-15 23:44:40|23867.89|23787.89|23868.82|23788.82|23869.14|23789.14|23867.87|23787.87|10
1736984690000|2025-01-15 23:44:50|23868.8|23788.8|23870.31|23790.31|23871.05|23791.05|23868.76|23788.76|10
1736984700000|2025-01-15 23:45:00|23870.35|23790.35|23869.7|23789.7|23870.35|23790.35|23869.31|23789.31|10
1736984710000|2025-01-15 23:45:10|23869.21|23789.21|23869.95|23789.95|23871.17|23791.17|23868.11|23788.11|10
1736984720000|2025-01-15 23:45:20|23866.14|23786.14|23863.39|23783.39|23866.14|23786.14|23862.68|23782.68|10
1736984730000|2025-01-15 23:45:30|23863.43|23783.43|23867.04|23787.04|23867.04|23787.04|23863.43|23783.43|10
1736984740000|2025-01-15 23:45:40|23866.9|23786.9|23869.99|23789.99|23869.99|23789.99|23866.2|23786.2|10
1736984750000|2025-01-15 23:45:50|23870.31|23790.31|23870.04|23790.04|23870.73|23790.73|23869.71|23789.71|10
1736984760000|2025-01-15 23:46:00|23869.34|23789.34|23870.92|23790.92|23871.5|23791.5|23869.34|23789.34|10
1736984770000|2025-01-15 23:46:10|23870.47|23790.47|23871.85|23791.85|23871.85|23791.85|23869.78|23789.78|10
1736984780000|2025-01-15 23:46:20|23871.64|23791.64|23866.65|23786.65|23871.64|23791.64|23866.65|23786.65|9
1736984790000|2025-01-15 23:46:30|23865.79|23785.79|23863.48|23783.48|23865.79|23785.79|23863.48|23783.48|10
1736984800000|2025-01-15 23:46:40|23862.76|23782.76|23860.08|23780.08|23862.76|23782.76|23860.08|23780.08|10
1736984810000|2025-01-15 23:46:50|23859.81|23779.81|23858.33|23778.33|23859.84|23779.84|23856.99|23776.99|10
1736984820000|2025-01-15 23:47:00|23858.23|23778.23|23856.54|23776.54|23858.37|23778.37|23856.54|23776.54|10
1736984830000|2025-01-15 23:47:10|23857.31|23777.31|23857.6|23777.6|23857.94|23777.94|23855.95|23775.95|10
1736984840000|2025-01-15 23:47:20|23857.06|23777.06|23856.97|23776.97|23857.3|23777.3|23856.77|23776.77|10
1736984850000|2025-01-15 23:47:30|23856.33|23776.33|23855.05|23775.05|23856.58|23776.58|23855.05|23775.05|10
1736984860000|2025-01-15 23:47:40|23854.42|23774.42|23849.58|23769.58|23854.67|23774.67|23849.58|23769.58|10
1736984870000|2025-01-15 23:47:50|23849.69|23769.69|23852.32|23772.32|23852.78|23772.78|23849.69|23769.69|10
1736984880000|2025-01-15 23:48:00|23851|23771|23846.11|23766.11|23851|23771|23846.11|23766.11|10
1736984890000|2025-01-15 23:48:10|23846.13|23766.13|23846.25|23766.25|23846.25|23766.25|23845.8|23765.8|10
1736984900000|2025-01-15 23:48:20|23846.38|23766.38|23844.86|23764.86|23846.6|23766.6|23844.86|23764.86|10
1736984910000|2025-01-15 23:48:30|23844.59|23764.59|23844.69|23764.69|23846.73|23766.73|23844|23764|10
1736984920000|2025-01-15 23:48:40|23845.44|23765.44|23846.02|23766.02|23846.49|23766.49|23845.44|23765.44|10
1736984930000|2025-01-15 23:48:50|23845.77|23765.77|23845.47|23765.47|23846.98|23766.98|23845.47|23765.47|10
1736984940000|2025-01-15 23:49:00|23845.77|23765.77|23845.44|23765.44|23846.6|23766.6|23845.39|23765.39|10
1736984950000|2025-01-15 23:49:10|23845.79|23765.79|23846.02|23766.02|23846.12|23766.12|23845.26|23765.26|9
1736984960000|2025-01-15 23:49:20|23845.31|23765.31|23848.67|23768.67|23848.67|23768.67|23843.46|23763.46|10
1736984970000|2025-01-15 23:49:30|23849.17|23769.17|23849.12|23769.12|23849.39|23769.39|23848.75|23768.75|10
1736984980000|2025-01-15 23:49:40|23849.58|23769.58|23849.7|23769.7|23849.7|23769.7|23848.87|23768.87|9
1736984990000|2025-01-15 23:49:50|23849.54|23769.54|23846.68|23766.68|23849.67|23769.67|23846.68|23766.68|10
1736985000000|2025-01-15 23:50:00|23846.69|23766.69|23847.83|23767.83|23847.83|23767.83|23846.55|23766.55|9
1736985010000|2025-01-15 23:50:10|23848.07|23768.07|23848.31|23768.31|23849.46|23769.46|23848.07|23768.07|10
1736985020000|2025-01-15 23:50:20|23848.24|23768.24|23849.24|23769.24|23849.53|23769.53|23848.24|23768.24|10
1736985030000|2025-01-15 23:50:30|23849.17|23769.17|23848.4|23768.4|23849.17|23769.17|23847.71|23767.71|10
1736985040000|2025-01-15 23:50:40|23848.23|23768.23|23845.74|23765.74|23848.44|23768.44|23845.74|23765.74|10
1736985050000|2025-01-15 23:50:50|23844.68|23764.68|23844.05|23764.05|23844.71|23764.71|23843.16|23763.16|10
1736985060000|2025-01-15 23:51:00|23843.19|23763.19|23839.72|23759.72|23843.19|23763.19|23839.67|23759.67|10
1736985070000|2025-01-15 23:51:10|23838.5|23758.5|23839.9|23759.9|23839.9|23759.9|23837.93|23757.93|10
1736985080000|2025-01-15 23:51:20|23841.4|23761.4|23843.33|23763.33|23843.98|23763.98|23841.4|23761.4|9
1736985090000|2025-01-15 23:51:30|23843.12|23763.12|23846.36|23766.36|23846.36|23766.36|23843.12|23763.12|10
1736985100000|2025-01-15 23:51:40|23846.46|23766.46|23849.17|23769.17|23849.17|23769.17|23846.46|23766.46|10
1736985110000|2025-01-15 23:51:50|23849.18|23769.18|23849.62|23769.62|23850.38|23770.38|23848.7|23768.7|10
1736985120000|2025-01-15 23:52:00|23849.78|23769.78|23852.95|23772.95|23853.29|23773.29|23849.58|23769.58|10
1736985130000|2025-01-15 23:52:10|23853.13|23773.13|23854.6|23774.6|23854.8|23774.8|23853.13|23773.13|10
1736985140000|2025-01-15 23:52:20|23855.22|23775.22|23855.06|23775.06|23855.53|23775.53|23854.78|23774.78|10
1736985150000|2025-01-15 23:52:30|23855.05|23775.05|23855.8|23775.8|23855.8|23775.8|23854.95|23774.95|10
1736985160000|2025-01-15 23:52:40|23855.46|23775.46|23854.56|23774.56|23855.46|23775.46|23854.56|23774.56|10
1736985170000|2025-01-15 23:52:50|23855.43|23775.43|23857.06|23777.06|23857.57|23777.57|23855.28|23775.28|10
1736985180000|2025-01-15 23:53:00|23857.59|23777.59|23861.11|23781.11|23861.11|23781.11|23857.5|23777.5|9
1736985190000|2025-01-15 23:53:10|23862.53|23782.53|23864.28|23784.28|23864.39|23784.39|23862.53|23782.53|10
1736985200000|2025-01-15 23:53:20|23864.18|23784.18|23866.17|23786.17|23866.36|23786.36|23864.18|23784.18|10
1736985210000|2025-01-15 23:53:30|23865.85|23785.85|23866.01|23786.01|23866.17|23786.17|23865.63|23785.63|10
1736985220000|2025-01-15 23:53:40|23865.73|23785.73|23864.32|23784.32|23865.73|23785.73|23864.32|23784.32|10
1736985230000|2025-01-15 23:53:50|23864.41|23784.41|23861.63|23781.63|23864.41|23784.41|23860.51|23780.51|9
1736985240000|2025-01-15 23:54:00|23861.8|23781.8|23861.63|23781.63|23862.39|23782.39|23860.93|23780.93|10
1736985250000|2025-01-15 23:54:10|23862.13|23782.13|23866.24|23786.24|23866.24|23786.24|23861.9|23781.9|10
1736985260000|2025-01-15 23:54:20|23866.84|23786.84|23865.21|23785.21|23867.12|23787.12|23865.21|23785.21|9
1736985270000|2025-01-15 23:54:30|23863.36|23783.36|23863.29|23783.29|23864.17|23784.17|23863.2|23783.2|9
1736985280000|2025-01-15 23:54:40|23862.91|23782.91|23860.58|23780.58|23863.73|23783.73|23860.58|23780.58|10
1736985290000|2025-01-15 23:54:50|23860.17|23780.17|23860.57|23780.57|23860.58|23780.58|23859.8|23779.8|10
1736985300000|2025-01-15 23:55:00|23861.32|23781.32|23864.68|23784.68|23864.68|23784.68|23860.65|23780.65|9
1736985310000|2025-01-15 23:55:10|23864.76|23784.76|23872.12|23792.12|23872.12|23792.12|23864.76|23784.76|10
1736985320000|2025-01-15 23:55:20|23873.22|23793.22|23872.08|23792.08|23873.22|23793.22|23871.49|23791.49|10
1736985330000|2025-01-15 23:55:30|23871.68|23791.68|23870.45|23790.45|23871.68|23791.68|23870.41|23790.41|7
1736985340000|2025-01-15 23:55:40|23870.59|23790.59|23868.16|23788.16|23873.45|23793.45|23868.16|23788.16|9
1736985350000|2025-01-15 23:55:50|23867.18|23787.18|23866.31|23786.31|23867.18|23787.18|23865.12|23785.12|10
1736985360000|2025-01-15 23:56:00|23866.22|23786.22|23867.17|23787.17|23867.48|23787.48|23865.9|23785.9|10
1736985370000|2025-01-15 23:56:10|23867.09|23787.09|23867.25|23787.25|23867.25|23787.25|23865.63|23785.63|10
1736985380000|2025-01-15 23:56:20|23867.38|23787.38|23866.47|23786.47|23868.13|23788.13|23866.47|23786.47|10
1736985390000|2025-01-15 23:56:30|23865.92|23785.92|23866.28|23786.28|23867.03|23787.03|23865.88|23785.88|9
1736985400000|2025-01-15 23:56:40|23865.68|23785.68|23863.6|23783.6|23865.68|23785.68|23862.7|23782.7|10
1736985410000|2025-01-15 23:56:50|23863.37|23783.37|23863.33|23783.33|23863.37|23783.37|23861.41|23781.41|10
1736985420000|2025-01-15 23:57:00|23863.32|23783.32|23866.36|23786.36|23867.63|23787.63|23863.32|23783.32|10
1736985430000|2025-01-15 23:57:10|23866.35|23786.35|23866.9|23786.9|23867.2|23787.2|23866.28|23786.28|10
1736985440000|2025-01-15 23:57:20|23866.91|23786.91|23871.69|23791.69|23872.18|23792.18|23866.91|23786.91|10
1736985450000|2025-01-15 23:57:30|23871.62|23791.62|23872.18|23792.18|23872.51|23792.51|23871.62|23791.62|10
1736985460000|2025-01-15 23:57:40|23872.05|23792.05|23870.68|23790.68|23872.29|23792.29|23870.49|23790.49|10
1736985470000|2025-01-15 23:57:50|23870.48|23790.48|23872.08|23792.08|23872.85|23792.85|23867.72|23787.72|10
1736985480000|2025-01-15 23:58:00|23872.24|23792.24|23874.41|23794.41|23875.21|23795.21|23872.24|23792.24|10
1736985490000|2025-01-15 23:58:10|23874.54|23794.54|23870.48|23790.48|23875.08|23795.08|23870.48|23790.48|10
1736985500000|2025-01-15 23:58:20|23869.82|23789.82|23865.89|23785.89|23869.82|23789.82|23865.79|23785.79|10
1736985510000|2025-01-15 23:58:30|23866.09|23786.09|23868.16|23788.16|23868.16|23788.16|23865.95|23785.95|10
1736985520000|2025-01-15 23:58:40|23867.91|23787.91|23869.86|23789.86|23869.86|23789.86|23867.31|23787.31|10
1736985530000|2025-01-15 23:58:50|23870.32|23790.32|23870.63|23790.63|23870.83|23790.83|23869.6|23789.6|10
1736985540000|2025-01-15 23:59:00|23870.73|23790.73|23872.9|23792.9|23872.9|23792.9|23870.73|23790.73|8
1736985550000|2025-01-15 23:59:10|23873.5|23793.5|23873.66|23793.66|23873.92|23793.92|23873.43|23793.43|10
1736985560000|2025-01-15 23:59:20|23873.64|23793.64|23871.87|23791.87|23873.64|23793.64|23871.49|23791.49|10
1736985570000|2025-01-15 23:59:30|23871.63|23791.63|23872.63|23792.63|23872.63|23792.63|23871.41|23791.41|10
1736985580000|2025-01-15 23:59:40|23872.81|23792.81|23873.9|23793.9|23873.9|23793.9|23872.8|23792.8|10
1736985590000|2025-01-15 23:59:50|23873.97|23793.97|23873.6|23793.6|23873.99|23793.99|23873.1|23793.1|10
1736985600000|2025-01-16 00:00:00|23873.26|23793.26|23874.42|23794.42|23874.42|23794.42|23872.93|23792.93|9
1736985610000|2025-01-16 00:00:10|23875.61|23795.61|23886.71|23806.71|23886.71|23806.71|23875.61|23795.61|10
1736985620000|2025-01-16 00:00:20|23888.44|23808.44|23893.92|23813.92|23894.05|23814.05|23888.44|23808.44|10
1736985630000|2025-01-16 00:00:30|23894.15|23814.15|23892.12|23812.12|23894.5|23814.5|23892.12|23812.12|10
1736985640000|2025-01-16 00:00:40|23891.76|23811.76|23887.01|23807.01|23891.76|23811.76|23887.01|23807.01|10
1736985650000|2025-01-16 00:00:50|23886.97|23806.97|23894.11|23814.11|23894.38|23814.38|23886.97|23806.97|9
1736985660000|2025-01-16 00:01:00|23893.99|23813.99|23910.76|23830.76|23910.76|23830.76|23892.43|23812.43|10
1736985670000|2025-01-16 00:01:10|23911.72|23831.72|23911.81|23831.81|23913.29|23833.29|23911.12|23831.12|10
1736985680000|2025-01-16 00:01:20|23911.77|23831.77|23896.14|23816.14|23911.8|23831.8|23895.87|23815.87|10
1736985690000|2025-01-16 00:01:30|23896|23816|23909.04|23829.04|23909.04|23829.04|23896|23816|10
1736985700000|2025-01-16 00:01:40|23912.12|23832.12|23925.6|23845.6|23925.6|23845.6|23912.12|23832.12|10
1736985710000|2025-01-16 00:01:50|23932.57|23852.57|23933.84|23853.84|23934.51|23854.51|23932.57|23852.57|10
1736985720000|2025-01-16 00:02:00|23933.38|23853.38|23931.16|23851.16|23936.87|23856.87|23931.08|23851.08|10
1736985730000|2025-01-16 00:02:10|23930.67|23850.67|23921.97|23841.97|23930.67|23850.67|23921.97|23841.97|10
1736985740000|2025-01-16 00:02:20|23922.55|23842.55|23923.05|23843.05|23925|23845|23922.55|23842.55|10
1736985750000|2025-01-16 00:02:30|23923.2|23843.2|23921.44|23841.44|23923.2|23843.2|23919.12|23839.12|10
1736985760000|2025-01-16 00:02:40|23921.24|23841.24|23913.39|23833.39|23921.57|23841.57|23913.39|23833.39|10
1736985770000|2025-01-16 00:02:50|23912.06|23832.06|23904.88|23824.88|23912.06|23832.06|23904.88|23824.88|9
1736985780000|2025-01-16 00:03:00|23904.56|23824.56|23889.89|23809.89|23904.56|23824.56|23889.89|23809.89|10
1736985790000|2025-01-16 00:03:10|23888.43|23808.43|23884.27|23804.27|23890.53|23810.53|23884.23|23804.23|10
1736985800000|2025-01-16 00:03:20|23883.82|23803.82|23871.34|23791.34|23883.94|23803.94|23871.34|23791.34|10
1736985810000|2025-01-16 00:03:30|23871.17|23791.17|23866.36|23786.36|23871.17|23791.17|23866.36|23786.36|10
1736985820000|2025-01-16 00:03:40|23865.42|23785.42|23861.49|23781.49|23865.73|23785.73|23861.22|23781.22|10
1736985830000|2025-01-16 00:03:50|23860.91|23780.91|23857.62|23777.62|23860.91|23780.91|23857.47|23777.47|10
1736985840000|2025-01-16 00:04:00|23857.17|23777.17|23852.4|23772.4|23857.17|23777.17|23852.14|23772.14|10
1736985850000|2025-01-16 00:04:10|23851.76|23771.76|23850.08|23770.08|23852.61|23772.61|23850.08|23770.08|10
1736985860000|2025-01-16 00:04:20|23848.24|23768.24|23838.22|23758.22|23848.24|23768.24|23838.22|23758.22|10
1736985870000|2025-01-16 00:04:30|23837.97|23757.97|23842.69|23762.69|23842.69|23762.69|23837.71|23757.71|10
1736985880000|2025-01-16 00:04:40|23843.16|23763.16|23844.17|23764.17|23845.33|23765.33|23842.87|23762.87|10
1736985890000|2025-01-16 00:04:50|23844.07|23764.07|23846.59|23766.59|23849.67|23769.67|23841.87|23761.87|10
1736985900000|2025-01-16 00:05:00|23846.2|23766.2|23834.31|23754.31|23846.8|23766.8|23832.96|23752.96|10
1736985910000|2025-01-16 00:05:10|23835.53|23755.53|23834.06|23754.06|23836.16|23756.16|23830.69|23750.69|10
1736985920000|2025-01-16 00:05:20|23834.73|23754.73|23833.31|23753.31|23836.71|23756.71|23832.28|23752.28|10
1736985930000|2025-01-16 00:05:30|23833.39|23753.39|23841.48|23761.48|23841.7|23761.7|23833.39|23753.39|10
1736985940000|2025-01-16 00:05:40|23841.54|23761.54|23849.5|23769.5|23849.5|23769.5|23841.54|23761.54|10
1736985950000|2025-01-16 00:05:50|23849.63|23769.63|23852.38|23772.38|23852.38|23772.38|23849.21|23769.21|10
1736985960000|2025-01-16 00:06:00|23852.93|23772.93|23844.36|23764.36|23855.19|23775.19|23844.36|23764.36|10
1736985970000|2025-01-16 00:06:10|23843.72|23763.72|23845.83|23765.83|23845.83|23765.83|23842.42|23762.42|10
1736985980000|2025-01-16 00:06:20|23844.72|23764.72|23841.1|23761.1|23844.72|23764.72|23840.1|23760.1|10
1736985990000|2025-01-16 00:06:30|23841.48|23761.48|23843.07|23763.07|23843.07|23763.07|23836.86|23756.86|10
1736986000000|2025-01-16 00:06:40|23842.21|23762.21|23840.55|23760.55|23842.48|23762.48|23840.43|23760.43|10
1736986010000|2025-01-16 00:06:50|23842.08|23762.08|23841.32|23761.32|23842.13|23762.13|23841.32|23761.32|10
1736986020000|2025-01-16 00:07:00|23841.6|23761.6|23833.65|23753.65|23842.66|23762.66|23833.65|23753.65|10
1736986030000|2025-01-16 00:07:10|23833.33|23753.33|23830.52|23750.52|23833.66|23753.66|23830.52|23750.52|9
1736986040000|2025-01-16 00:07:20|23829.86|23749.86|23829.01|23749.01|23829.86|23749.86|23827.22|23747.22|10
1736986050000|2025-01-16 00:07:30|23828.93|23748.93|23820.65|23740.65|23828.93|23748.93|23820.65|23740.65|10
1736986060000|2025-01-16 00:07:40|23819.87|23739.87|23817.72|23737.72|23820.67|23740.67|23817.29|23737.29|10
1736986070000|2025-01-16 00:07:50|23817.18|23737.18|23815.94|23735.94|23817.57|23737.57|23815.4|23735.4|10
1736986080000|2025-01-16 00:08:00|23815.01|23735.01|23809.1|23729.1|23815.01|23735.01|23808.73|23728.73|10
1736986090000|2025-01-16 00:08:10|23808.42|23728.42|23800.89|23720.89|23808.42|23728.42|23800.89|23720.89|10
1736986100000|2025-01-16 00:08:20|23801.15|23721.15|23795.44|23715.44|23801.22|23721.22|23795.44|23715.44|10
1736986110000|2025-01-16 00:08:30|23794.72|23714.72|23796.36|23716.36|23796.95|23716.95|23794.72|23714.72|10
1736986120000|2025-01-16 00:08:40|23797.45|23717.45|23794.28|23714.28|23797.45|23717.45|23794.28|23714.28|10
1736986130000|2025-01-16 00:08:50|23793.97|23713.97|23787.57|23707.57|23793.97|23713.97|23787.57|23707.57|10
1736986140000|2025-01-16 00:09:00|23787.63|23707.63|23786.74|23706.74|23788.73|23708.73|23786.74|23706.74|10
1736986150000|2025-01-16 00:09:10|23786.42|23706.42|23783.91|23703.91|23786.42|23706.42|23783.45|23703.45|10
1736986160000|2025-01-16 00:09:20|23783.26|23703.26|23783.88|23703.88|23783.88|23703.88|23782.9|23702.9|10
1736986170000|2025-01-16 00:09:30|23783.99|23703.99|23786.41|23706.41|23786.41|23706.41|23783.96|23703.96|10
1736986180000|2025-01-16 00:09:40|23786.28|23706.28|23783.71|23703.71|23786.28|23706.28|23783.71|23703.71|10
1736986190000|2025-01-16 00:09:50|23782.95|23702.95|23788.17|23708.17|23788.17|23708.17|23782.33|23702.33|10
1736986200000|2025-01-16 00:10:00|23788.24|23708.24|23791.23|23711.23|23791.23|23711.23|23787.82|23707.82|10
1736986210000|2025-01-16 00:10:10|23791.01|23711.01|23789.86|23709.86|23791.01|23711.01|23789.86|23709.86|10
1736986220000|2025-01-16 00:10:20|23789.77|23709.77|23790.37|23710.37|23791.49|23711.49|23789.77|23709.77|10
1736986230000|2025-01-16 00:10:30|23790.24|23710.24|23792.07|23712.07|23792.36|23712.36|23789.87|23709.87|10
1736986240000|2025-01-16 00:10:40|23791.93|23711.93|23799.9|23719.9|23799.9|23719.9|23791.58|23711.58|9
1736986250000|2025-01-16 00:10:50|23800.06|23720.06|23802.26|23722.26|23802.26|23722.26|23798.83|23718.83|10
1736986260000|2025-01-16 00:11:00|23801.93|23721.93|23805.76|23725.76|23805.76|23725.76|23800.67|23720.67|10
1736986270000|2025-01-16 00:11:10|23806.42|23726.42|23810.52|23730.52|23810.58|23730.58|23806.42|23726.42|10
1736986280000|2025-01-16 00:11:20|23811.02|23731.02|23805.81|23725.81|23811.02|23731.02|23805.81|23725.81|10
1736986290000|2025-01-16 00:11:30|23806.38|23726.38|23800.71|23720.71|23806.38|23726.38|23800.71|23720.71|10
1736986300000|2025-01-16 00:11:40|23800.94|23720.94|23799.91|23719.91|23804.13|23724.13|23799.91|23719.91|10
1736986310000|2025-01-16 00:11:50|23800.07|23720.07|23791.35|23711.35|23800.07|23720.07|23791.35|23711.35|10
1736986320000|2025-01-16 00:12:00|23789.65|23709.65|23783.1|23703.1|23789.65|23709.65|23783.01|23703.01|10
1736986330000|2025-01-16 00:12:10|23782.72|23702.72|23781.54|23701.54|23782.72|23702.72|23781.12|23701.12|10
1736986340000|2025-01-16 00:12:20|23782.11|23702.11|23778.99|23698.99|23783.02|23703.02|23778.99|23698.99|10
1736986350000|2025-01-16 00:12:30|23778.61|23698.61|23783.07|23703.07|23783.07|23703.07|23778.07|23698.07|10
1736986360000|2025-01-16 00:12:40|23784.71|23704.71|23780.17|23700.17|23784.71|23704.71|23780.08|23700.08|10
1736986370000|2025-01-16 00:12:50|23779.89|23699.89|23778.74|23698.74|23780.35|23700.35|23778.25|23698.25|10
1736986380000|2025-01-16 00:13:00|23779.44|23699.44|23779.54|23699.54|23780.76|23700.76|23778.83|23698.83|10
1736986390000|2025-01-16 00:13:10|23779.89|23699.89|23780.12|23700.12|23780.26|23700.26|23777.71|23697.71|10
1736986400000|2025-01-16 00:13:20|23782.3|23702.3|23785.26|23705.26|23785.85|23705.85|23782.3|23702.3|10
1736986410000|2025-01-16 00:13:30|23784.94|23704.94|23786.27|23706.27|23787.2|23707.2|23784.87|23704.87|10
1736986420000|2025-01-16 00:13:40|23786.57|23706.57|23787.23|23707.23|23787.23|23707.23|23785.97|23705.97|10
1736986430000|2025-01-16 00:13:50|23787.39|23707.39|23787.98|23707.98|23787.98|23707.98|23787.17|23707.17|10
1736986440000|2025-01-16 00:14:00|23788.18|23708.18|23787.6|23707.6|23789.68|23709.68|23787.6|23707.6|10
1736986450000|2025-01-16 00:14:10|23786.85|23706.85|23784.72|23704.72|23786.85|23706.85|23784.72|23704.72|10
1736986460000|2025-01-16 00:14:20|23785.33|23705.33|23787.45|23707.45|23787.45|23707.45|23784.9|23704.9|10
1736986470000|2025-01-16 00:14:30|23787.87|23707.87|23786.12|23706.12|23787.97|23707.97|23786.12|23706.12|10
1736986480000|2025-01-16 00:14:40|23785.98|23705.98|23784.08|23704.08|23785.98|23705.98|23783.98|23703.98|10
1736986490000|2025-01-16 00:14:50|23784.14|23704.14|23782.92|23702.92|23784.76|23704.76|23782.92|23702.92|10
1736986500000|2025-01-16 00:15:00|23782.8|23702.8|23780.83|23700.83|23783.67|23703.67|23780.83|23700.83|10
1736986510000|2025-01-16 00:15:10|23780.18|23700.18|23770.84|23690.84|23780.18|23700.18|23770.84|23690.84|10
1736986520000|2025-01-16 00:15:20|23769.49|23689.49|23757.61|23677.61|23769.49|23689.49|23757.61|23677.61|10
1736986530000|2025-01-16 00:15:30|23756.92|23676.92|23751.5|23671.5|23756.92|23676.92|23751.5|23671.5|10
1736986540000|2025-01-16 00:15:40|23751.55|23671.55|23745.78|23665.78|23751.55|23671.55|23745.78|23665.78|10
1736986550000|2025-01-16 00:15:50|23745.69|23665.69|23740.48|23660.48|23745.69|23665.69|23740.4|23660.4|10
1736986560000|2025-01-16 00:16:00|23739.74|23659.74|23733.2|23653.2|23739.74|23659.74|23733.2|23653.2|10
1736986570000|2025-01-16 00:16:10|23732.76|23652.76|23729.92|23649.92|23733.04|23653.04|23729.92|23649.92|10
1736986580000|2025-01-16 00:16:20|23729.68|23649.68|23727.74|23647.74|23729.68|23649.68|23726.96|23646.96|10
1736986590000|2025-01-16 00:16:30|23728.57|23648.57|23733.47|23653.47|23733.47|23653.47|23728.57|23648.57|10
1736986600000|2025-01-16 00:16:40|23734.61|23654.61|23739.07|23659.07|23739.07|23659.07|23734.61|23654.61|10
1736986610000|2025-01-16 00:16:50|23738.68|23658.68|23729.2|23649.2|23739.26|23659.26|23729.2|23649.2|10
1736986620000|2025-01-16 00:17:00|23728.28|23648.28|23725.49|23645.49|23729.16|23649.16|23725.2|23645.2|9
1736986630000|2025-01-16 00:17:10|23725.29|23645.29|23729.09|23649.09|23729.09|23649.09|23725.29|23645.29|10
1736986640000|2025-01-16 00:17:20|23729.15|23649.15|23727.98|23647.98|23729.15|23649.15|23727.31|23647.31|10
1736986650000|2025-01-16 00:17:30|23727.41|23647.41|23725.15|23645.15|23727.41|23647.41|23725.15|23645.15|9
1736986660000|2025-01-16 00:17:40|23725.1|23645.1|23725.28|23645.28|23725.28|23645.28|23722.55|23642.55|10
1736986670000|2025-01-16 00:17:50|23726.64|23646.64|23721.15|23641.15|23726.64|23646.64|23721.15|23641.15|10
1736986680000|2025-01-16 00:18:00|23720.79|23640.79|23717.46|23637.46|23720.79|23640.79|23716.83|23636.83|10
1736986690000|2025-01-16 00:18:10|23718.07|23638.07|23710.76|23630.76|23718.07|23638.07|23710.76|23630.76|10
1736986700000|2025-01-16 00:18:20|23708.36|23628.36|23700.89|23620.89|23708.36|23628.36|23700.64|23620.64|10
1736986710000|2025-01-16 00:18:30|23700.12|23620.12|23697.69|23617.69|23700.12|23620.12|23697.69|23617.69|10
1736986720000|2025-01-16 00:18:40|23697.38|23617.38|23693.27|23613.27|23697.38|23617.38|23693.27|23613.27|10
1736986730000|2025-01-16 00:18:50|23692.76|23612.76|23689.13|23609.13|23692.76|23612.76|23687.84|23607.84|10
1736986740000|2025-01-16 00:19:00|23689.85|23609.85|23690.21|23610.21|23691.87|23611.87|23689.64|23609.64|10
1736986750000|2025-01-16 00:19:10|23690.27|23610.27|23693.51|23613.51|23693.81|23613.81|23690.27|23610.27|10
1736986760000|2025-01-16 00:19:20|23693.66|23613.66|23697.95|23617.95|23697.95|23617.95|23693.34|23613.34|10
1736986770000|2025-01-16 00:19:30|23700.56|23620.56|23710.5|23630.5|23710.5|23630.5|23700.56|23620.56|10
1736986780000|2025-01-16 00:19:40|23710.52|23630.52|23719.45|23639.45|23719.45|23639.45|23709.42|23629.42|10
1736986790000|2025-01-16 00:19:50|23720.13|23640.13|23716.26|23636.26|23720.13|23640.13|23714.11|23634.11|10
1736986800000|2025-01-16 00:20:00|23716.24|23636.24|23722.95|23642.95|23722.95|23642.95|23715.87|23635.87|10
1736986810000|2025-01-16 00:20:10|23726.08|23646.08|23731.33|23651.33|23731.53|23651.53|23726.08|23646.08|10
1736986820000|2025-01-16 00:20:20|23730.32|23650.32|23730.14|23650.14|23730.32|23650.32|23727.76|23647.76|10
1736986830000|2025-01-16 00:20:30|23729.2|23649.2|23730.73|23650.73|23732.62|23652.62|23727.47|23647.47|10
1736986840000|2025-01-16 00:20:40|23731.95|23651.95|23731.89|23651.89|23735.34|23655.34|23731.89|23651.89|10
1736986850000|2025-01-16 00:20:50|23731.64|23651.64|23724.76|23644.76|23731.64|23651.64|23724.76|23644.76|9
1736986860000|2025-01-16 00:21:00|23724.2|23644.2|23719.63|23639.63|23724.66|23644.66|23719.63|23639.63|10
1736986870000|2025-01-16 00:21:10|23719.25|23639.25|23716.04|23636.04|23719.25|23639.25|23715.79|23635.79|10
1736986880000|2025-01-16 00:21:20|23715.71|23635.71|23712.62|23632.62|23716.34|23636.34|23712.62|23632.62|10
1736986890000|2025-01-16 00:21:30|23712.34|23632.34|23709.06|23629.06|23712.34|23632.34|23709.06|23629.06|10
1736986900000|2025-01-16 00:21:40|23706.84|23626.84|23701.33|23621.33|23706.84|23626.84|23701.33|23621.33|10
1736986910000|2025-01-16 00:21:50|23700.57|23620.57|23697.89|23617.89|23700.71|23620.71|23697.89|23617.89|10
1736986920000|2025-01-16 00:22:00|23698.02|23618.02|23696.04|23616.04|23698.02|23618.02|23695.9|23615.9|10
1736986930000|2025-01-16 00:22:10|23696.37|23616.37|23695.42|23615.42|23696.42|23616.42|23693.74|23613.74|10
1736986940000|2025-01-16 00:22:20|23695.8|23615.8|23696.6|23616.6|23697.08|23617.08|23695.35|23615.35|10
1736986950000|2025-01-16 00:22:30|23697.84|23617.84|23694.74|23614.74|23697.84|23617.84|23693.11|23613.11|10
1736986960000|2025-01-16 00:22:40|23694.82|23614.82|23692.04|23612.04|23694.82|23614.82|23692.04|23612.04|10
1736986970000|2025-01-16 00:22:50|23691.59|23611.59|23693.49|23613.49|23694.37|23614.37|23691.59|23611.59|10
1736986980000|2025-01-16 00:23:00|23694.36|23614.36|23696.97|23616.97|23696.97|23616.97|23694.35|23614.35|10
1736986990000|2025-01-16 00:23:10|23697.25|23617.25|23698.58|23618.58|23700.13|23620.13|23696.8|23616.8|10
1736987000000|2025-01-16 00:23:20|23697.76|23617.76|23703.83|23623.83|23703.83|23623.83|23697.76|23617.76|10
1736987010000|2025-01-16 00:23:30|23703.2|23623.2|23710.41|23630.41|23711.38|23631.38|23703.2|23623.2|10
1736987020000|2025-01-16 00:23:40|23710.44|23630.44|23714.12|23634.12|23714.12|23634.12|23710.44|23630.44|10
1736987030000|2025-01-16 00:23:50|23714.13|23634.13|23716.05|23636.05|23716.05|23636.05|23714.13|23634.13|9
1736987040000|2025-01-16 00:24:00|23716.24|23636.24|23719.62|23639.62|23720.06|23640.06|23716.24|23636.24|10
1736987050000|2025-01-16 00:24:10|23720.69|23640.69|23725.44|23645.44|23725.47|23645.47|23720.6|23640.6|10
1736987060000|2025-01-16 00:24:20|23726.82|23646.82|23726.63|23646.63|23729.2|23649.2|23726.44|23646.44|10
1736987070000|2025-01-16 00:24:30|23726.42|23646.42|23726.57|23646.57|23727.23|23647.23|23725.31|23645.31|10
1736987080000|2025-01-16 00:24:40|23726.94|23646.94|23733.61|23653.61|23733.61|23653.61|23726.7|23646.7|10
1736987090000|2025-01-16 00:24:50|23733.67|23653.67|23733.96|23653.96|23733.96|23653.96|23732.56|23652.56|10
1736987100000|2025-01-16 00:25:00|23733.7|23653.7|23738.88|23658.88|23739.28|23659.28|23733.62|23653.62|10
1736987110000|2025-01-16 00:25:10|23738.75|23658.75|23738.19|23658.19|23738.75|23658.75|23737.42|23657.42|10
1736987120000|2025-01-16 00:25:20|23737.8|23657.8|23740.59|23660.59|23740.59|23660.59|23737.08|23657.08|10
1736987130000|2025-01-16 00:25:30|23740.87|23660.87|23743.59|23663.59|23743.59|23663.59|23740.34|23660.34|10
1736987140000|2025-01-16 00:25:40|23746.63|23666.63|23755.18|23675.18|23755.18|23675.18|23746.63|23666.63|10
1736987150000|2025-01-16 00:25:50|23754.98|23674.98|23752.97|23672.97|23754.98|23674.98|23751.75|23671.75|10
1736987160000|2025-01-16 00:26:00|23752.18|23672.18|23751.96|23671.96|23753.57|23673.57|23751.64|23671.64|10
1736987170000|2025-01-16 00:26:10|23751.63|23671.63|23745.53|23665.53|23751.63|23671.63|23745.53|23665.53|10
1736987180000|2025-01-16 00:26:20|23745.38|23665.38|23745.98|23665.98|23746.61|23666.61|23745.29|23665.29|9
1736987190000|2025-01-16 00:26:30|23744|23664|23742.57|23662.57|23744|23664|23741.4|23661.4|10
1736987200000|2025-01-16 00:26:40|23743.62|23663.62|23743.43|23663.43|23743.99|23663.99|23742.22|23662.22|9
1736987210000|2025-01-16 00:26:50|23743.61|23663.61|23747.37|23667.37|23747.37|23667.37|23743.61|23663.61|10
1736987220000|2025-01-16 00:27:00|23749.32|23669.32|23747.71|23667.71|23750.8|23670.8|23747.71|23667.71|10
1736987230000|2025-01-16 00:27:10|23746.84|23666.84|23746.51|23666.51|23749.07|23669.07|23746.51|23666.51|10
1736987240000|2025-01-16 00:27:20|23745.96|23665.96|23741.05|23661.05|23745.96|23665.96|23741.05|23661.05|10
1736987250000|2025-01-16 00:27:30|23740.76|23660.76|23742.16|23662.16|23742.16|23662.16|23740.74|23660.74|10
1736987260000|2025-01-16 00:27:40|23743.01|23663.01|23742.59|23662.59|23744.9|23664.9|23742.59|23662.59|10
1736987270000|2025-01-16 00:27:50|23741.61|23661.61|23732.95|23652.95|23741.61|23661.61|23732.95|23652.95|10
1736987280000|2025-01-16 00:28:00|23733.38|23653.38|23733.42|23653.42|23734.97|23654.97|23730.82|23650.82|10
1736987290000|2025-01-16 00:28:10|23733.07|23653.07|23731.98|23651.98|23734.24|23654.24|23731.98|23651.98|10
1736987300000|2025-01-16 00:28:20|23731.7|23651.7|23728.05|23648.05|23731.7|23651.7|23727.82|23647.82|10
1736987310000|2025-01-16 00:28:30|23728.16|23648.16|23720.63|23640.63|23728.16|23648.16|23719.81|23639.81|10
1736987320000|2025-01-16 00:28:40|23719.89|23639.89|23716.98|23636.98|23719.89|23639.89|23716.98|23636.98|10
1736987330000|2025-01-16 00:28:50|23716.18|23636.18|23716.55|23636.55|23716.81|23636.81|23715.41|23635.41|10
1736987340000|2025-01-16 00:29:00|23716.4|23636.4|23714.91|23634.91|23716.4|23636.4|23714.31|23634.31|10
1736987350000|2025-01-16 00:29:10|23715.35|23635.35|23718.9|23638.9|23718.9|23638.9|23715.06|23635.06|10
1736987360000|2025-01-16 00:29:20|23718.87|23638.87|23714.42|23634.42|23718.87|23638.87|23714.42|23634.42|10
1736987370000|2025-01-16 00:29:30|23714.28|23634.28|23714.24|23634.24|23714.96|23634.96|23714.04|23634.04|10
1736987380000|2025-01-16 00:29:40|23715.01|23635.01|23711.07|23631.07|23715.01|23635.01|23711.07|23631.07|10
1736987390000|2025-01-16 00:29:50|23711.59|23631.59|23710.66|23630.66|23711.59|23631.59|23710.56|23630.56|10
1736987400000|2025-01-16 00:30:00|23710.64|23630.64|23714.29|23634.29|23715.4|23635.4|23710.6|23630.6|10
1736987410000|2025-01-16 00:30:10|23716.22|23636.22|23720.38|23640.38|23720.38|23640.38|23716.22|23636.22|10
1736987420000|2025-01-16 00:30:20|23720.44|23640.44|23717.76|23637.76|23720.44|23640.44|23717.72|23637.72|10
1736987430000|2025-01-16 00:30:30|23717.78|23637.78|23716.77|23636.77|23720.87|23640.87|23716.49|23636.49|10
1736987440000|2025-01-16 00:30:40|23717.18|23637.18|23711.14|23631.14|23717.18|23637.18|23710.97|23630.97|10
1736987450000|2025-01-16 00:30:50|23711.43|23631.43|23711.74|23631.74|23712.42|23632.42|23710.99|23630.99|10
1736987460000|2025-01-16 00:31:00|23711.28|23631.28|23706.3|23626.3|23711.77|23631.77|23706.3|23626.3|10
1736987470000|2025-01-16 00:31:10|23705.96|23625.96|23701.9|23621.9|23706.09|23626.09|23700.47|23620.47|10
1736987480000|2025-01-16 00:31:20|23702.26|23622.26|23702.63|23622.63|23702.77|23622.77|23701.8|23621.8|10
1736987490000|2025-01-16 00:31:30|23701.86|23621.86|23703.7|23623.7|23705.64|23625.64|23701.19|23621.19|10
1736987500000|2025-01-16 00:31:40|23703.33|23623.33|23697.3|23617.3|23703.41|23623.41|23697.3|23617.3|10
1736987510000|2025-01-16 00:31:50|23696.49|23616.49|23697.28|23617.28|23697.28|23617.28|23696.29|23616.29|10
1736987520000|2025-01-16 00:32:00|23697.68|23617.68|23695.74|23615.74|23697.68|23617.68|23695.74|23615.74|10
1736987530000|2025-01-16 00:32:10|23693.76|23613.76|23686.39|23606.39|23693.76|23613.76|23685.85|23605.85|10
1736987540000|2025-01-16 00:32:20|23686.26|23606.26|23681.2|23601.2|23686.26|23606.26|23681.2|23601.2|7
1736987550000|2025-01-16 00:32:30|23681.36|23601.36|23680.6|23600.6|23682.97|23602.97|23679.75|23599.75|10
1736987560000|2025-01-16 00:32:40|23679.65|23599.65|23687.41|23607.41|23687.41|23607.41|23679.35|23599.35|10
1736987570000|2025-01-16 00:32:50|23688.6|23608.6|23688.4|23608.4|23689.36|23609.36|23686.47|23606.47|10
1736987580000|2025-01-16 00:33:00|23688.39|23608.39|23683.27|23603.27|23688.39|23608.39|23682.94|23602.94|9
1736987590000|2025-01-16 00:33:10|23683.04|23603.04|23676.07|23596.07|23683.04|23603.04|23676.07|23596.07|10
1736987600000|2025-01-16 00:33:20|23676.69|23596.69|23673.49|23593.49|23676.69|23596.69|23673.49|23593.49|10
1736987610000|2025-01-16 00:33:30|23673.48|23593.48|23674.28|23594.28|23674.28|23594.28|23672.98|23592.98|10
1736987620000|2025-01-16 00:33:40|23676.98|23596.98|23682.1|23602.1|23682.1|23602.1|23676.98|23596.98|10
1736987630000|2025-01-16 00:33:50|23681.95|23601.95|23684.75|23604.75|23686.18|23606.18|23681.95|23601.95|10
1736987640000|2025-01-16 00:34:00|23684.44|23604.44|23677.94|23597.94|23684.44|23604.44|23677.94|23597.94|10
1736987650000|2025-01-16 00:34:10|23677.33|23597.33|23676.06|23596.06|23678.21|23598.21|23676.06|23596.06|10
1736987660000|2025-01-16 00:34:20|23675.48|23595.48|23674.75|23594.75|23675.64|23595.64|23674.16|23594.16|10
1736987670000|2025-01-16 00:34:30|23674.28|23594.28|23673.38|23593.38|23674.61|23594.61|23672.97|23592.97|10
1736987680000|2025-01-16 00:34:40|23673.42|23593.42|23673.57|23593.57|23674.45|23594.45|23673.02|23593.02|10
1736987690000|2025-01-16 00:34:50|23673.29|23593.29|23662.52|23582.52|23673.29|23593.29|23662.52|23582.52|10
1736987700000|2025-01-16 00:35:00|23659.85|23579.85|23655.9|23575.9|23659.85|23579.85|23655.9|23575.9|10
1736987710000|2025-01-16 00:35:10|23654.94|23574.94|23648.02|23568.02|23654.94|23574.94|23648.02|23568.02|10
1736987720000|2025-01-16 00:35:20|23645.19|23565.19|23641.41|23561.41|23645.19|23565.19|23640.83|23560.83|10
1736987730000|2025-01-16 00:35:30|23641.5|23561.5|23640.35|23560.35|23641.5|23561.5|23639.54|23559.54|10
1736987740000|2025-01-16 00:35:40|23640.97|23560.97|23635.35|23555.35|23640.97|23560.97|23634.33|23554.33|10
1736987750000|2025-01-16 00:35:50|23635.31|23555.31|23628.8|23548.8|23635.32|23555.32|23628.8|23548.8|10
1736987760000|2025-01-16 00:36:00|23628.67|23548.67|23616.28|23536.28|23629.04|23549.04|23616.28|23536.28|10
1736987770000|2025-01-16 00:36:10|23614.06|23534.06|23603.64|23523.64|23614.06|23534.06|23603.64|23523.64|10
1736987780000|2025-01-16 00:36:20|23600.26|23520.26|23581.41|23501.41|23600.26|23520.26|23581.41|23501.41|10
1736987790000|2025-01-16 00:36:30|23582|23502|23575.32|23495.32|23582.5|23502.5|23574.24|23494.24|10
1736987800000|2025-01-16 00:36:40|23574.71|23494.71|23552.51|23472.51|23574.71|23494.71|23552.51|23472.51|10
1736987810000|2025-01-16 00:36:50|23551.17|23471.17|23542.95|23462.95|23551.17|23471.17|23542.95|23462.95|10
1736987820000|2025-01-16 00:37:00|23540.96|23460.96|23556.43|23476.43|23556.43|23476.43|23540.96|23460.96|10
1736987830000|2025-01-16 00:37:10|23557.37|23477.37|23560.44|23480.44|23560.44|23480.44|23556.4|23476.4|10
1736987840000|2025-01-16 00:37:20|23561.7|23481.7|23555.34|23475.34|23561.88|23481.88|23555.34|23475.34|10
1736987850000|2025-01-16 00:37:30|23551.66|23471.66|23542.68|23462.68|23551.66|23471.66|23539.87|23459.87|10
1736987860000|2025-01-16 00:37:40|23542.84|23462.84|23548.8|23468.8|23548.8|23468.8|23542.84|23462.84|10
1736987870000|2025-01-16 00:37:50|23548.81|23468.81|23547.25|23467.25|23550.43|23470.43|23547.25|23467.25|10
1736987880000|2025-01-16 00:38:00|23546.96|23466.96|23545.89|23465.89|23547.57|23467.57|23542.01|23462.01|10
1736987890000|2025-01-16 00:38:10|23545.17|23465.17|23545.89|23465.89|23547.15|23467.15|23544.03|23464.03|10
1736987900000|2025-01-16 00:38:20|23545.88|23465.88|23545.21|23465.21|23547.25|23467.25|23545.21|23465.21|9
1736987910000|2025-01-16 00:38:30|23546.94|23466.94|23544.11|23464.11|23548.61|23468.61|23544.11|23464.11|10
1736987920000|2025-01-16 00:38:40|23541.48|23461.48|23539.55|23459.55|23541.48|23461.48|23539.24|23459.24|10
1736987930000|2025-01-16 00:38:50|23537.63|23457.63|23512.97|23432.97|23538.14|23458.14|23512.97|23432.97|10
1736987940000|2025-01-16 00:39:00|23511.12|23431.12|23507.63|23427.63|23511.66|23431.66|23507.63|23427.63|10
1736987950000|2025-01-16 00:39:10|23506.91|23426.91|23515.45|23435.45|23515.45|23435.45|23506.11|23426.11|10
1736987960000|2025-01-16 00:39:20|23514.69|23434.69|23511.22|23431.22|23514.69|23434.69|23511.22|23431.22|10
1736987970000|2025-01-16 00:39:30|23509.77|23429.77|23508.08|23428.08|23511.69|23431.69|23508.08|23428.08|10
1736987980000|2025-01-16 00:39:40|23506.21|23426.21|23507.27|23427.27|23507.27|23427.27|23506.14|23426.14|10
1736987990000|2025-01-16 00:39:50|23507.26|23427.26|23506.75|23426.75|23507.39|23427.39|23505.9|23425.9|10
1736988000000|2025-01-16 00:40:00|23505.65|23425.65|23496.31|23416.31|23506.46|23426.46|23496.31|23416.31|10
1736988010000|2025-01-16 00:40:10|23496.55|23416.55|23503.94|23423.94|23503.94|23423.94|23496.55|23416.55|10
1736988020000|2025-01-16 00:40:20|23505.49|23425.49|23508.09|23428.09|23509.56|23429.56|23505.49|23425.49|10
1736988030000|2025-01-16 00:40:30|23508.36|23428.36|23508.4|23428.4|23509.22|23429.22|23505.25|23425.25|10
1736988040000|2025-01-16 00:40:40|23510.08|23430.08|23515.88|23435.88|23516.45|23436.45|23510.08|23430.08|10
1736988050000|2025-01-16 00:40:50|23515.75|23435.75|23519.98|23439.98|23520.9|23440.9|23515.75|23435.75|10
1736988060000|2025-01-16 00:41:00|23519.86|23439.86|23531.86|23451.86|23531.86|23451.86|23519.86|23439.86|10
1736988070000|2025-01-16 00:41:10|23531.99|23451.99|23534.48|23454.48|23536.65|23456.65|23531.99|23451.99|10
1736988080000|2025-01-16 00:41:20|23533.81|23453.81|23536.47|23456.47|23536.47|23456.47|23533.72|23453.72|10
1736988090000|2025-01-16 00:41:30|23536.92|23456.92|23535.85|23455.85|23538.97|23458.97|23535.85|23455.85|9
1736988100000|2025-01-16 00:41:40|23535.77|23455.77|23533.3|23453.3|23537.26|23457.26|23533.3|23453.3|10
1736988110000|2025-01-16 00:41:50|23533.44|23453.44|23532.66|23452.66|23534.73|23454.73|23532.08|23452.08|10
1736988120000|2025-01-16 00:42:00|23533.16|23453.16|23530.67|23450.67|23534.06|23454.06|23530.39|23450.39|10
1736988130000|2025-01-16 00:42:10|23530.88|23450.88|23528.72|23448.72|23530.88|23450.88|23528.72|23448.72|10
1736988140000|2025-01-16 00:42:20|23529.06|23449.06|23526.34|23446.34|23529.87|23449.87|23526.34|23446.34|10
1736988150000|2025-01-16 00:42:30|23526.25|23446.25|23522.89|23442.89|23526.25|23446.25|23522.89|23442.89|10
1736988160000|2025-01-16 00:42:40|23522.04|23442.04|23515.36|23435.36|23522.67|23442.67|23515.36|23435.36|10
1736988170000|2025-01-16 00:42:50|23514.88|23434.88|23517.12|23437.12|23517.76|23437.76|23514.88|23434.88|10
1736988180000|2025-01-16 00:43:00|23517.15|23437.15|23512.72|23432.72|23517.15|23437.15|23512.72|23432.72|10
1736988190000|2025-01-16 00:43:10|23512.12|23432.12|23511.98|23431.98|23513.68|23433.68|23511.98|23431.98|10
1736988200000|2025-01-16 00:43:20|23512.55|23432.55|23511.56|23431.56|23514.81|23434.81|23511.56|23431.56|10
1736988210000|2025-01-16 00:43:30|23510.96|23430.96|23509.86|23429.86|23511.69|23431.69|23509.48|23429.48|10
1736988220000|2025-01-16 00:43:40|23510.83|23430.83|23512.97|23432.97|23513.49|23433.49|23510.83|23430.83|10
1736988230000|2025-01-16 00:43:50|23512.71|23432.71|23511.42|23431.42|23512.83|23432.83|23509.41|23429.41|10
1736988240000|2025-01-16 00:44:00|23511.58|23431.58|23508.49|23428.49|23511.58|23431.58|23508.49|23428.49|10
1736988250000|2025-01-16 00:44:10|23508.76|23428.76|23509.78|23429.78|23509.99|23429.99|23508.76|23428.76|10
1736988260000|2025-01-16 00:44:20|23509.24|23429.24|23510.31|23430.31|23511.11|23431.11|23508.51|23428.51|10
1736988270000|2025-01-16 00:44:30|23509.98|23429.98|23512.91|23432.91|23512.91|23432.91|23509.98|23429.98|10
1736988280000|2025-01-16 00:44:40|23513.89|23433.89|23517.83|23437.83|23517.83|23437.83|23513.89|23433.89|10
1736988290000|2025-01-16 00:44:50|23518.96|23438.96|23537.3|23457.3|23537.3|23457.3|23518.96|23438.96|10
1736988300000|2025-01-16 00:45:00|23538.56|23458.56|23535.93|23455.93|23538.56|23458.56|23533.52|23453.52|10
1736988310000|2025-01-16 00:45:10|23536.27|23456.27|23534.94|23454.94|23536.27|23456.27|23532.39|23452.39|10
1736988320000|2025-01-16 00:45:20|23535.29|23455.29|23539.35|23459.35|23539.35|23459.35|23534.61|23454.61|10
1736988330000|2025-01-16 00:45:30|23541.43|23461.43|23545.59|23465.59|23547.32|23467.32|23541.43|23461.43|10
1736988340000|2025-01-16 00:45:40|23545.65|23465.65|23551.02|23471.02|23551.55|23471.55|23545.65|23465.65|10
1736988350000|2025-01-16 00:45:50|23549.91|23469.91|23548.03|23468.03|23549.91|23469.91|23548.03|23468.03|10
1736988360000|2025-01-16 00:46:00|23547.82|23467.82|23550.45|23470.45|23551.63|23471.63|23546.54|23466.54|10
1736988370000|2025-01-16 00:46:10|23549.51|23469.51|23549.16|23469.16|23550.21|23470.21|23549.13|23469.13|10
1736988380000|2025-01-16 00:46:20|23548.08|23468.08|23543.09|23463.09|23548.08|23468.08|23543.09|23463.09|10
1736988390000|2025-01-16 00:46:30|23541.12|23461.12|23541.47|23461.47|23542.08|23462.08|23540.96|23460.96|10
1736988400000|2025-01-16 00:46:40|23541.62|23461.62|23541.71|23461.71|23543.09|23463.09|23541.43|23461.43|10
1736988410000|2025-01-16 00:46:50|23541.7|23461.7|23542.2|23462.2|23542.2|23462.2|23540.44|23460.44|10
1736988420000|2025-01-16 00:47:00|23542.69|23462.69|23548.13|23468.13|23549.49|23469.49|23542.69|23462.69|10
1736988430000|2025-01-16 00:47:10|23548.72|23468.72|23553.41|23473.41|23553.88|23473.88|23548.72|23468.72|10
1736988440000|2025-01-16 00:47:20|23552.62|23472.62|23553.85|23473.85|23557.56|23477.56|23552.62|23472.62|10
1736988450000|2025-01-16 00:47:30|23554.11|23474.11|23552.4|23472.4|23554.11|23474.11|23552.4|23472.4|10
1736988460000|2025-01-16 00:47:40|23552.2|23472.2|23552.25|23472.25|23552.25|23472.25|23550.32|23470.32|10
1736988470000|2025-01-16 00:47:50|23552.03|23472.03|23546.56|23466.56|23552.03|23472.03|23546.56|23466.56|10
1736988480000|2025-01-16 00:48:00|23546.51|23466.51|23546.39|23466.39|23548.08|23468.08|23545.6|23465.6|10
1736988490000|2025-01-16 00:48:10|23545.62|23465.62|23543.65|23463.65|23546.57|23466.57|23542.74|23462.74|10
1736988500000|2025-01-16 00:48:20|23542.24|23462.24|23538.5|23458.5|23542.24|23462.24|23538.5|23458.5|10
1736988510000|2025-01-16 00:48:30|23537.56|23457.56|23539.27|23459.27|23539.27|23459.27|23536.45|23456.45|10
1736988520000|2025-01-16 00:48:40|23539.54|23459.54|23546.36|23466.36|23546.36|23466.36|23539.52|23459.52|10
1736988530000|2025-01-16 00:48:50|23547.08|23467.08|23553.02|23473.02|23553.49|23473.49|23547.08|23467.08|10
1736988540000|2025-01-16 00:49:00|23553.31|23473.31|23552.82|23472.82|23554.76|23474.76|23552.82|23472.82|10
1736988550000|2025-01-16 00:49:10|23552.58|23472.58|23555.73|23475.73|23555.73|23475.73|23551.42|23471.42|10
1736988560000|2025-01-16 00:49:20|23555.35|23475.35|23559.07|23479.07|23559.07|23479.07|23554.78|23474.78|10
1736988570000|2025-01-16 00:49:30|23559.76|23479.76|23563.23|23483.23|23563.23|23483.23|23559.76|23479.76|10
1736988580000|2025-01-16 00:49:40|23563.4|23483.4|23568.74|23488.74|23568.74|23488.74|23563.32|23483.32|9
1736988590000|2025-01-16 00:49:50|23569.14|23489.14|23570.53|23490.53|23572.28|23492.28|23569.14|23489.14|10
1736988600000|2025-01-16 00:50:00|23573.34|23493.34|23576.12|23496.12|23577.17|23497.17|23573.34|23493.34|10
1736988610000|2025-01-16 00:50:10|23575.93|23495.93|23581.84|23501.84|23582.55|23502.55|23575.93|23495.93|10
1736988620000|2025-01-16 00:50:20|23581.94|23501.94|23581.54|23501.54|23582.11|23502.11|23580.86|23500.86|10
1736988630000|2025-01-16 00:50:30|23581.58|23501.58|23585.22|23505.22|23587.15|23507.15|23581.58|23501.58|10
1736988640000|2025-01-16 00:50:40|23584.85|23504.85|23589.07|23509.07|23589.07|23509.07|23584.85|23504.85|10
1736988650000|2025-01-16 00:50:50|23588.74|23508.74|23595.21|23515.21|23595.21|23515.21|23588.74|23508.74|10
1736988660000|2025-01-16 00:51:00|23595.2|23515.2|23595.65|23515.65|23596.51|23516.51|23595.2|23515.2|10
1736988670000|2025-01-16 00:51:10|23595.51|23515.51|23599.17|23519.17|23599.44|23519.44|23595.51|23515.51|10
1736988680000|2025-01-16 00:51:20|23599.1|23519.1|23600.29|23520.29|23600.29|23520.29|23598.82|23518.82|10
1736988690000|2025-01-16 00:51:30|23600.34|23520.34|23600.04|23520.04|23602.74|23522.74|23600.04|23520.04|10
1736988700000|2025-01-16 00:51:40|23599.73|23519.73|23600.47|23520.47|23601.37|23521.37|23599.73|23519.73|10
1736988710000|2025-01-16 00:51:50|23601.7|23521.7|23602.1|23522.1|23602.12|23522.12|23601.7|23521.7|9
1736988720000|2025-01-16 00:52:00|23602.39|23522.39|23602.64|23522.64|23603|23523|23601.7|23521.7|10
1736988730000|2025-01-16 00:52:10|23600.05|23520.05|23593.96|23513.96|23600.05|23520.05|23593.96|23513.96|10
1736988740000|2025-01-16 00:52:20|23594.05|23514.05|23594.21|23514.21|23594.21|23514.21|23592.56|23512.56|10
1736988750000|2025-01-16 00:52:30|23593.83|23513.83|23589.63|23509.63|23594.09|23514.09|23588.66|23508.66|10
1736988760000|2025-01-16 00:52:40|23589.26|23509.26|23585.17|23505.17|23589.26|23509.26|23584.69|23504.69|10
1736988770000|2025-01-16 00:52:50|23584.13|23504.13|23582.77|23502.77|23584.13|23504.13|23582.46|23502.46|10
1736988780000|2025-01-16 00:53:00|23582.96|23502.96|23586.67|23506.67|23586.71|23506.71|23582.96|23502.96|9
1736988790000|2025-01-16 00:53:10|23588.17|23508.17|23587.34|23507.34|23588.17|23508.17|23586.13|23506.13|10
1736988800000|2025-01-16 00:53:20|23586.07|23506.07|23589.08|23509.08|23589.08|23509.08|23586.07|23506.07|9
1736988810000|2025-01-16 00:53:30|23589.24|23509.24|23589.41|23509.41|23590.18|23510.18|23588.57|23508.57|10
1736988820000|2025-01-16 00:53:40|23590.01|23510.01|23589.26|23509.26|23590.12|23510.12|23588.64|23508.64|10
1736988830000|2025-01-16 00:53:50|23590.01|23510.01|23590.89|23510.89|23591.5|23511.5|23590.01|23510.01|10
1736988840000|2025-01-16 00:54:00|23591.45|23511.45|23589.99|23509.99|23591.45|23511.45|23588.55|23508.55|10
1736988850000|2025-01-16 00:54:10|23590.19|23510.19|23588.47|23508.47|23590.36|23510.36|23588.47|23508.47|10
1736988860000|2025-01-16 00:54:20|23588.24|23508.24|23587.1|23507.1|23588.37|23508.37|23587.1|23507.1|10
1736988870000|2025-01-16 00:54:30|23587.07|23507.07|23589.91|23509.91|23589.91|23509.91|23587.07|23507.07|10
1736988880000|2025-01-16 00:54:40|23590.24|23510.24|23589.98|23509.98|23592.54|23512.54|23589.98|23509.98|10
1736988890000|2025-01-16 00:54:50|23590.31|23510.31|23591.06|23511.06|23592.2|23512.2|23590.31|23510.31|10
1736988900000|2025-01-16 00:55:00|23591.62|23511.62|23592.66|23512.66|23592.66|23512.66|23591.39|23511.39|10
1736988910000|2025-01-16 00:55:10|23593.26|23513.26|23593.06|23513.06|23593.9|23513.9|23592.12|23512.12|10
1736988920000|2025-01-16 00:55:20|23593.05|23513.05|23593.46|23513.46|23594.12|23514.12|23593.05|23513.05|9
1736988930000|2025-01-16 00:55:30|23593.48|23513.48|23592.13|23512.13|23593.85|23513.85|23592.13|23512.13|10
1736988940000|2025-01-16 00:55:40|23591.3|23511.3|23590.71|23510.71|23591.3|23511.3|23588.25|23508.25|10
1736988950000|2025-01-16 00:55:50|23590.99|23510.99|23591.93|23511.93|23591.93|23511.93|23588.73|23508.73|10
1736988960000|2025-01-16 00:56:00|23591|23511|23588.62|23508.62|23591|23511|23588.62|23508.62|10
1736988970000|2025-01-16 00:56:10|23588.47|23508.47|23592.61|23512.61|23592.61|23512.61|23588.47|23508.47|10
1736988980000|2025-01-16 00:56:20|23591.86|23511.86|23592.19|23512.19|23593.25|23513.25|23591.11|23511.11|10
1736988990000|2025-01-16 00:56:30|23592.26|23512.26|23592.56|23512.56|23592.56|23512.56|23592.02|23512.02|10
1736989000000|2025-01-16 00:56:40|23592.49|23512.49|23591.24|23511.24|23592.9|23512.9|23591.24|23511.24|10
1736989010000|2025-01-16 00:56:50|23591.19|23511.19|23591.49|23511.49|23591.49|23511.49|23590.24|23510.24|10
1736989020000|2025-01-16 00:57:00|23590.01|23510.01|23589.15|23509.15|23590.49|23510.49|23589.15|23509.15|10
1736989030000|2025-01-16 00:57:10|23589.27|23509.27|23587.55|23507.55|23589.27|23509.27|23586.74|23506.74|10
1736989040000|2025-01-16 00:57:20|23587.43|23507.43|23585.01|23505.01|23587.43|23507.43|23585.01|23505.01|10
1736989050000|2025-01-16 00:57:30|23585.56|23505.56|23587.49|23507.49|23587.49|23507.49|23585.47|23505.47|10
1736989060000|2025-01-16 00:57:40|23587.76|23507.76|23589.04|23509.04|23589.04|23509.04|23586.71|23506.71|9
1736989070000|2025-01-16 00:57:50|23588.49|23508.49|23587.47|23507.47|23588.82|23508.82|23587.47|23507.47|10
1736989080000|2025-01-16 00:58:00|23587.16|23507.16|23587.7|23507.7|23588.28|23508.28|23586.99|23506.99|10
1736989090000|2025-01-16 00:58:10|23587.96|23507.96|23588.5|23508.5|23589.41|23509.41|23587.96|23507.96|10
1736989100000|2025-01-16 00:58:20|23588.41|23508.41|23587.74|23507.74|23589.32|23509.32|23587.31|23507.31|10
1736989110000|2025-01-16 00:58:30|23587.76|23507.76|23586.51|23506.51|23587.76|23507.76|23586.3|23506.3|10
1736989120000|2025-01-16 00:58:40|23586.66|23506.66|23587.3|23507.3|23587.35|23507.35|23586.66|23506.66|10
1736989130000|2025-01-16 00:58:50|23587.56|23507.56|23593.11|23513.11|23593.32|23513.32|23587.56|23507.56|10
1736989140000|2025-01-16 00:59:00|23598.36|23518.36|23598.5|23518.5|23600.93|23520.93|23598.36|23518.36|10
1736989150000|2025-01-16 00:59:10|23598.47|23518.47|23600.65|23520.65|23600.65|23520.65|23597.92|23517.92|10
1736989160000|2025-01-16 00:59:20|23600.89|23520.89|23598.03|23518.03|23600.89|23520.89|23597.09|23517.09|10
1736989170000|2025-01-16 00:59:30|23598.25|23518.25|23598.9|23518.9|23598.9|23518.9|23598.07|23518.07|9
1736989180000|2025-01-16 00:59:40|23599.44|23519.44|23598.33|23518.33|23599.66|23519.66|23598.33|23518.33|10
1736989190000|2025-01-16 00:59:50|23597.47|23517.47|23595.25|23515.25|23597.53|23517.53|23595.25|23515.25|9
1736989200000|2025-01-16 01:00:00|23593.91|23513.91|23594.91|23514.91|23594.91|23514.91|23592.41|23512.41|10
1736989210000|2025-01-16 01:00:10|23594.59|23514.59|23601.99|23521.99|23601.99|23521.99|23594.59|23514.59|10
1736989220000|2025-01-16 01:00:20|23602.54|23522.54|23605.43|23525.43|23605.43|23525.43|23602.54|23522.54|10
1736989230000|2025-01-16 01:00:30|23605.03|23525.03|23606.14|23526.14|23606.59|23526.59|23604.67|23524.67|10
1736989240000|2025-01-16 01:00:40|23605.48|23525.48|23605.57|23525.57|23605.7|23525.7|23604.82|23524.82|10
1736989250000|2025-01-16 01:00:50|23605.51|23525.51|23601.46|23521.46|23605.56|23525.56|23601.33|23521.33|10
1736989260000|2025-01-16 01:01:00|23601.68|23521.68|23597.95|23517.95|23602.99|23522.99|23597.69|23517.69|10
1736989270000|2025-01-16 01:01:10|23598.46|23518.46|23598.35|23518.35|23599.84|23519.84|23598.03|23518.03|10
1736989280000|2025-01-16 01:01:20|23598.36|23518.36|23599.66|23519.66|23599.93|23519.93|23598.33|23518.33|10
1736989290000|2025-01-16 01:01:30|23600.03|23520.03|23606.28|23526.28|23606.28|23526.28|23600.03|23520.03|10
1736989300000|2025-01-16 01:01:40|23606.37|23526.37|23606.23|23526.23|23606.73|23526.73|23605.69|23525.69|10
1736989310000|2025-01-16 01:01:50|23606.05|23526.05|23605.71|23525.71|23606.05|23526.05|23604.67|23524.67|9
1736989320000|2025-01-16 01:02:00|23605.76|23525.76|23608.61|23528.61|23608.93|23528.93|23605.76|23525.76|10
1736989330000|2025-01-16 01:02:10|23608.23|23528.23|23610.77|23530.77|23610.77|23530.77|23608.23|23528.23|10
1736989340000|2025-01-16 01:02:20|23613.2|23533.2|23611.13|23531.13|23614.09|23534.09|23611.13|23531.13|10
1736989350000|2025-01-16 01:02:30|23609.69|23529.69|23611.44|23531.44|23611.58|23531.58|23609.69|23529.69|10
1736989360000|2025-01-16 01:02:40|23611.06|23531.06|23610.4|23530.4|23611.06|23531.06|23610.15|23530.15|10
1736989370000|2025-01-16 01:02:50|23610.45|23530.45|23613.78|23533.78|23613.78|23533.78|23610.4|23530.4|10
1736989380000|2025-01-16 01:03:00|23617.3|23537.3|23624.65|23544.65|23624.65|23544.65|23617.3|23537.3|10
1736989390000|2025-01-16 01:03:10|23624.71|23544.71|23633.23|23553.23|23633.43|23553.43|23624.71|23544.71|10
1736989400000|2025-01-16 01:03:20|23632.82|23552.82|23634.1|23554.1|23634.1|23554.1|23632.6|23552.6|10
1736989410000|2025-01-16 01:03:30|23633.66|23553.66|23634.58|23554.58|23634.64|23554.64|23633.16|23553.16|10
1736989420000|2025-01-16 01:03:40|23634.2|23554.2|23638.37|23558.37|23638.48|23558.48|23634.19|23554.19|10
1736989430000|2025-01-16 01:03:50|23638.55|23558.55|23640.52|23560.52|23640.53|23560.53|23638.07|23558.07|10
1736989440000|2025-01-16 01:04:00|23640.57|23560.57|23641.36|23561.36|23641.37|23561.37|23640.46|23560.46|10
1736989450000|2025-01-16 01:04:10|23642.32|23562.32|23644.12|23564.12|23644.12|23564.12|23641.92|23561.92|10
1736989460000|2025-01-16 01:04:20|23643.81|23563.81|23641.9|23561.9|23644.33|23564.33|23641.65|23561.65|10
1736989470000|2025-01-16 01:04:30|23642.21|23562.21|23646.49|23566.49|23646.49|23566.49|23641.43|23561.43|10
1736989480000|2025-01-16 01:04:40|23646.43|23566.43|23644.88|23564.88|23646.43|23566.43|23644.88|23564.88|10
1736989490000|2025-01-16 01:04:50|23645.18|23565.18|23646.29|23566.29|23646.29|23566.29|23644.56|23564.56|10
1736989500000|2025-01-16 01:05:00|23646.85|23566.85|23647.34|23567.34|23647.88|23567.88|23646.85|23566.85|10
1736989510000|2025-01-16 01:05:10|23647.01|23567.01|23650.9|23570.9|23650.9|23570.9|23647.01|23567.01|10
1736989520000|2025-01-16 01:05:20|23652.14|23572.14|23656.72|23576.72|23656.72|23576.72|23651.97|23571.97|10
1736989530000|2025-01-16 01:05:30|23657.17|23577.17|23655.23|23575.23|23657.17|23577.17|23655.23|23575.23|10
1736989540000|2025-01-16 01:05:40|23655.24|23575.24|23655.55|23575.55|23655.63|23575.63|23654.57|23574.57|10
1736989550000|2025-01-16 01:05:50|23655.82|23575.82|23654.81|23574.81|23655.82|23575.82|23654.08|23574.08|9
1736989560000|2025-01-16 01:06:00|23655.37|23575.37|23660.19|23580.19|23660.21|23580.21|23655.37|23575.37|10
1736989570000|2025-01-16 01:06:10|23660.35|23580.35|23659.13|23579.13|23660.35|23580.35|23658.98|23578.98|10
1736989580000|2025-01-16 01:06:20|23659.32|23579.32|23659.91|23579.91|23660.74|23580.74|23659.32|23579.32|10
1736989590000|2025-01-16 01:06:30|23659.81|23579.81|23658.7|23578.7|23659.83|23579.83|23657.87|23577.87|10
1736989600000|2025-01-16 01:06:40|23658.17|23578.17|23654.29|23574.29|23658.17|23578.17|23654.29|23574.29|10
1736989610000|2025-01-16 01:06:50|23654.13|23574.13|23648.59|23568.59|23654.13|23574.13|23648.59|23568.59|10
1736989620000|2025-01-16 01:07:00|23648.18|23568.18|23649.98|23569.98|23649.98|23569.98|23648.18|23568.18|10
1736989630000|2025-01-16 01:07:10|23650.06|23570.06|23650.89|23570.89|23650.94|23570.94|23649.23|23569.23|10
1736989640000|2025-01-16 01:07:20|23651.82|23571.82|23653.3|23573.3|23653.3|23573.3|23651.63|23571.63|10
1736989650000|2025-01-16 01:07:30|23653.39|23573.39|23653.5|23573.5|23653.88|23573.88|23653.23|23573.23|10
1736989660000|2025-01-16 01:07:40|23653.79|23573.79|23655.23|23575.23|23655.23|23575.23|23653.74|23573.74|10
1736989670000|2025-01-16 01:07:50|23655.65|23575.65|23657.64|23577.64|23657.9|23577.9|23655.65|23575.65|10
1736989680000|2025-01-16 01:08:00|23659.25|23579.25|23660.82|23580.82|23661.59|23581.59|23659.25|23579.25|10
1736989690000|2025-01-16 01:08:10|23660.67|23580.67|23665.03|23585.03|23665.03|23585.03|23660.67|23580.67|10
1736989700000|2025-01-16 01:08:20|23664.93|23584.93|23666.16|23586.16|23668.29|23588.29|23664.93|23584.93|10
1736989710000|2025-01-16 01:08:30|23665.83|23585.83|23663.5|23583.5|23665.83|23585.83|23663.5|23583.5|10
1736989720000|2025-01-16 01:08:40|23663.32|23583.32|23658.25|23578.25|23663.32|23583.32|23658.25|23578.25|10
1736989730000|2025-01-16 01:08:50|23657.99|23577.99|23659.04|23579.04|23659.51|23579.51|23657.99|23577.99|10
1736989740000|2025-01-16 01:09:00|23659.14|23579.14|23656.53|23576.53|23659.25|23579.25|23656.53|23576.53|10
1736989750000|2025-01-16 01:09:10|23656.18|23576.18|23658.31|23578.31|23658.31|23578.31|23656.05|23576.05|10
1736989760000|2025-01-16 01:09:20|23658.84|23578.84|23660.21|23580.21|23660.21|23580.21|23658.75|23578.75|10
1736989770000|2025-01-16 01:09:30|23660.41|23580.41|23661.66|23581.66|23661.66|23581.66|23659.77|23579.77|9
1736989780000|2025-01-16 01:09:40|23661.75|23581.75|23661.31|23581.31|23661.93|23581.93|23661.11|23581.11|10
1736989790000|2025-01-16 01:09:50|23661.56|23581.56|23661.96|23581.96|23661.96|23581.96|23660.48|23580.48|10
1736989800000|2025-01-16 01:10:00|23662.3|23582.3|23660.86|23580.86|23662.3|23582.3|23660.01|23580.01|10
1736989810000|2025-01-16 01:10:10|23661.01|23581.01|23665.17|23585.17|23665.17|23585.17|23661.01|23581.01|10
1736989820000|2025-01-16 01:10:20|23665.02|23585.02|23664.78|23584.78|23665.13|23585.13|23664.04|23584.04|10
1736989830000|2025-01-16 01:10:30|23664.81|23584.81|23663.3|23583.3|23664.86|23584.86|23663.3|23583.3|10
1736989840000|2025-01-16 01:10:40|23665.09|23585.09|23661.84|23581.84|23665.09|23585.09|23661.4|23581.4|10
1736989850000|2025-01-16 01:10:50|23661.93|23581.93|23665.17|23585.17|23665.17|23585.17|23661.75|23581.75|10
1736989860000|2025-01-16 01:11:00|23665.38|23585.38|23665.43|23585.43|23665.57|23585.57|23664.63|23584.63|10
1736989870000|2025-01-16 01:11:10|23665.95|23585.95|23666.86|23586.86|23666.88|23586.88|23665.95|23585.95|9
1736989880000|2025-01-16 01:11:20|23666.53|23586.53|23666.09|23586.09|23667.29|23587.29|23665.25|23585.25|10
1736989890000|2025-01-16 01:11:30|23666.69|23586.69|23665.24|23585.24|23667.46|23587.46|23665.24|23585.24|10
1736989900000|2025-01-16 01:11:40|23665.3|23585.3|23664.16|23584.16|23665.3|23585.3|23663.67|23583.67|9
1736989910000|2025-01-16 01:11:50|23664.54|23584.54|23662.73|23582.73|23664.61|23584.61|23662.73|23582.73|10
1736989920000|2025-01-16 01:12:00|23662.42|23582.42|23653.27|23573.27|23662.42|23582.42|23653.27|23573.27|10
1736989930000|2025-01-16 01:12:10|23651.4|23571.4|23647.27|23567.27|23651.4|23571.4|23646.44|23566.44|10
1736989940000|2025-01-16 01:12:20|23647.28|23567.28|23642.98|23562.98|23647.68|23567.68|23642.98|23562.98|10
1736989950000|2025-01-16 01:12:30|23642.01|23562.01|23641.74|23561.74|23642.19|23562.19|23641.36|23561.36|10
1736989960000|2025-01-16 01:12:40|23641.97|23561.97|23634.87|23554.87|23642.45|23562.45|23634.87|23554.87|10
1736989970000|2025-01-16 01:12:50|23634.8|23554.8|23629.24|23549.24|23634.8|23554.8|23629.24|23549.24|9
1736989980000|2025-01-16 01:13:00|23628.65|23548.65|23624.02|23544.02|23628.65|23548.65|23624.02|23544.02|10
1736989990000|2025-01-16 01:13:10|23623.87|23543.87|23624.22|23544.22|23624.86|23544.86|23623.87|23543.87|10
1736990000000|2025-01-16 01:13:20|23624.26|23544.26|23624.23|23544.23|23624.66|23544.66|23624.13|23544.13|10
1736990010000|2025-01-16 01:13:30|23624.48|23544.48|23624.22|23544.22|23625.01|23545.01|23624.22|23544.22|10
1736990020000|2025-01-16 01:13:40|23624.21|23544.21|23624.51|23544.51|23625.42|23545.42|23624.21|23544.21|7
1736990030000|2025-01-16 01:13:50|23624.56|23544.56|23623.93|23543.93|23624.93|23544.93|23622.84|23542.84|10
1736990040000|2025-01-16 01:14:00|23625.12|23545.12|23624.65|23544.65|23625.12|23545.12|23624.18|23544.18|10
1736990050000|2025-01-16 01:14:10|23624.66|23544.66|23626.54|23546.54|23627.14|23547.14|23624.66|23544.66|10
1736990060000|2025-01-16 01:14:20|23626.61|23546.61|23630.94|23550.94|23630.94|23550.94|23626.61|23546.61|9
1736990070000|2025-01-16 01:14:30|23630.99|23550.99|23631.52|23551.52|23631.84|23551.84|23630.84|23550.84|10
1736990080000|2025-01-16 01:14:40|23631.47|23551.47|23634.95|23554.95|23634.95|23554.95|23631.47|23551.47|10
1736990090000|2025-01-16 01:14:50|23635.07|23555.07|23634.38|23554.38|23636.32|23556.32|23633.69|23553.69|10
1736990100000|2025-01-16 01:15:00|23633.35|23553.35|23636.85|23556.85|23636.87|23556.87|23632.99|23552.99|10
1736990110000|2025-01-16 01:15:10|23636.44|23556.44|23632.9|23552.9|23636.44|23556.44|23632.38|23552.38|10
1736990120000|2025-01-16 01:15:20|23632.93|23552.93|23633.92|23553.92|23635.01|23555.01|23632.93|23552.93|10
1736990130000|2025-01-16 01:15:30|23634.91|23554.91|23641.4|23561.4|23641.4|23561.4|23634.91|23554.91|10
1736990140000|2025-01-16 01:15:40|23641.27|23561.27|23643.64|23563.64|23643.83|23563.83|23641.27|23561.27|10
1736990150000|2025-01-16 01:15:50|23643.75|23563.75|23644.23|23564.23|23644.23|23564.23|23643.36|23563.36|10
1736990160000|2025-01-16 01:16:00|23644.44|23564.44|23644.55|23564.55|23645.6|23565.6|23643.73|23563.73|10
1736990170000|2025-01-16 01:16:10|23644.54|23564.54|23647.35|23567.35|23648.21|23568.21|23644.48|23564.48|9
1736990180000|2025-01-16 01:16:20|23646.78|23566.78|23642.26|23562.26|23647.25|23567.25|23642.26|23562.26|10
1736990190000|2025-01-16 01:16:30|23642.01|23562.01|23638.03|23558.03|23642.01|23562.01|23638.03|23558.03|9
1736990200000|2025-01-16 01:16:40|23637.62|23557.62|23632.46|23552.46|23637.62|23557.62|23632.46|23552.46|10
1736990210000|2025-01-16 01:16:50|23632.49|23552.49|23630.54|23550.54|23632.49|23552.49|23629.7|23549.7|10
1736990220000|2025-01-16 01:17:00|23630.57|23550.57|23626.38|23546.38|23630.57|23550.57|23626.34|23546.34|10
1736990230000|2025-01-16 01:17:10|23626.22|23546.22|23621.21|23541.21|23626.22|23546.22|23621.2|23541.2|10
1736990240000|2025-01-16 01:17:20|23618.65|23538.65|23619.37|23539.37|23619.37|23539.37|23617.8|23537.8|10
1736990250000|2025-01-16 01:17:30|23619.29|23539.29|23619.87|23539.87|23620.16|23540.16|23619.29|23539.29|10
1736990260000|2025-01-16 01:17:40|23619.54|23539.54|23616.96|23536.96|23619.54|23539.54|23616.21|23536.21|9
1736990270000|2025-01-16 01:17:50|23616.27|23536.27|23614.59|23534.59|23616.27|23536.27|23614.59|23534.59|10
1736990280000|2025-01-16 01:18:00|23614.99|23534.99|23612.49|23532.49|23616.24|23536.24|23612.18|23532.18|10
1736990290000|2025-01-16 01:18:10|23612.58|23532.58|23611.17|23531.17|23612.93|23532.93|23611.17|23531.17|8
1736990300000|2025-01-16 01:18:20|23609.48|23529.48|23606.71|23526.71|23609.48|23529.48|23606.71|23526.71|10
1736990310000|2025-01-16 01:18:30|23606.52|23526.52|23607.48|23527.48|23607.76|23527.76|23605.91|23525.91|10
1736990320000|2025-01-16 01:18:40|23607.58|23527.58|23607.58|23527.58|23607.98|23527.98|23607.35|23527.35|10
1736990330000|2025-01-16 01:18:50|23607.67|23527.67|23608.46|23528.46|23608.46|23528.46|23607.12|23527.12|10
1736990340000|2025-01-16 01:19:00|23608.43|23528.43|23608.76|23528.76|23608.93|23528.93|23607.82|23527.82|10
1736990350000|2025-01-16 01:19:10|23608.79|23528.79|23608.47|23528.47|23608.91|23528.91|23608.47|23528.47|10
1736990360000|2025-01-16 01:19:20|23607.76|23527.76|23609.31|23529.31|23609.31|23529.31|23607.76|23527.76|10
1736990370000|2025-01-16 01:19:30|23609.41|23529.41|23609.72|23529.72|23609.87|23529.87|23609.34|23529.34|10
1736990380000|2025-01-16 01:19:40|23610.14|23530.14|23610.72|23530.72|23610.72|23530.72|23609.65|23529.65|10
1736990390000|2025-01-16 01:19:50|23610.65|23530.65|23609.17|23529.17|23610.72|23530.72|23609.12|23529.12|10
1736990400000|2025-01-16 01:20:00|23609.35|23529.35|23606.46|23526.46|23609.74|23529.74|23606.46|23526.46|10
1736990410000|2025-01-16 01:20:10|23606.17|23526.17|23603.53|23523.53|23606.17|23526.17|23603.53|23523.53|10
1736990420000|2025-01-16 01:20:20|23603.48|23523.48|23599.35|23519.35|23603.52|23523.52|23599.35|23519.35|10
1736990430000|2025-01-16 01:20:30|23599.52|23519.52|23599.66|23519.66|23599.78|23519.78|23599.49|23519.49|9
1736990440000|2025-01-16 01:20:40|23599.71|23519.71|23593.39|23513.39|23599.71|23519.71|23593.39|23513.39|9
1736990450000|2025-01-16 01:20:50|23592.56|23512.56|23582.42|23502.42|23592.56|23512.56|23582.42|23502.42|10
1736990460000|2025-01-16 01:21:00|23582.28|23502.28|23575.17|23495.17|23582.28|23502.28|23574.96|23494.96|10
1736990470000|2025-01-16 01:21:10|23575.66|23495.66|23575.47|23495.47|23575.66|23495.66|23574.76|23494.76|10
1736990480000|2025-01-16 01:21:20|23574.68|23494.68|23576.88|23496.88|23576.88|23496.88|23573.78|23493.78|10
1736990490000|2025-01-16 01:21:30|23579.02|23499.02|23576.84|23496.84|23579.59|23499.59|23576.23|23496.23|10
1736990500000|2025-01-16 01:21:40|23576.55|23496.55|23574.96|23494.96|23576.55|23496.55|23574.57|23494.57|9
1736990510000|2025-01-16 01:21:50|23574.86|23494.86|23573.6|23493.6|23574.86|23494.86|23573.5|23493.5|9
1736990520000|2025-01-16 01:22:00|23573.56|23493.56|23571.78|23491.78|23573.56|23493.56|23571.78|23491.78|10
1736990530000|2025-01-16 01:22:10|23572.01|23492.01|23570.45|23490.45|23572.25|23492.25|23570.28|23490.28|10
1736990540000|2025-01-16 01:22:20|23570.57|23490.57|23569.35|23489.35|23570.69|23490.69|23569.24|23489.24|10
1736990550000|2025-01-16 01:22:30|23569.43|23489.43|23567.76|23487.76|23569.43|23489.43|23566.8|23486.8|10
1736990560000|2025-01-16 01:22:40|23567.86|23487.86|23571.22|23491.22|23571.22|23491.22|23567.28|23487.28|10
1736990570000|2025-01-16 01:22:50|23571.45|23491.45|23574.78|23494.78|23574.97|23494.97|23571.45|23491.45|10
1736990580000|2025-01-16 01:23:00|23575.42|23495.42|23582.19|23502.19|23582.19|23502.19|23575.42|23495.42|10
1736990590000|2025-01-16 01:23:10|23582.93|23502.93|23585.48|23505.48|23585.48|23505.48|23582.87|23502.87|10
1736990600000|2025-01-16 01:23:20|23585.4|23505.4|23588.45|23508.45|23588.74|23508.74|23585.4|23505.4|10
1736990610000|2025-01-16 01:23:30|23588.15|23508.15|23588.68|23508.68|23588.72|23508.72|23587.38|23507.38|10
1736990620000|2025-01-16 01:23:40|23588.67|23508.67|23587.82|23507.82|23588.95|23508.95|23587.82|23507.82|10
1736990630000|2025-01-16 01:23:50|23588.26|23508.26|23587.73|23507.73|23588.26|23508.26|23587.33|23507.33|10
1736990640000|2025-01-16 01:24:00|23587.64|23507.64|23587.57|23507.57|23587.64|23507.64|23586.44|23506.44|9
1736990650000|2025-01-16 01:24:10|23587.86|23507.86|23590.09|23510.09|23590.32|23510.32|23587.62|23507.62|10
1736990660000|2025-01-16 01:24:20|23590.15|23510.15|23591.54|23511.54|23591.54|23511.54|23590.15|23510.15|10
1736990670000|2025-01-16 01:24:30|23591.67|23511.67|23592.25|23512.25|23592.25|23512.25|23591.64|23511.64|9
1736990680000|2025-01-16 01:24:40|23592.32|23512.32|23593.07|23513.07|23593.23|23513.23|23592.28|23512.28|9
1736990690000|2025-01-16 01:24:50|23592.5|23512.5|23592.68|23512.68|23592.68|23512.68|23592.15|23512.15|10
1736990700000|2025-01-16 01:25:00|23592.77|23512.77|23594.13|23514.13|23594.53|23514.53|23592.77|23512.77|10
1736990710000|2025-01-16 01:25:10|23594.44|23514.44|23591.77|23511.77|23594.57|23514.57|23591.12|23511.12|10
1736990720000|2025-01-16 01:25:20|23590.98|23510.98|23589.42|23509.42|23591.81|23511.81|23589.42|23509.42|10
1736990730000|2025-01-16 01:25:30|23589.51|23509.51|23592.38|23512.38|23592.47|23512.47|23589.51|23509.51|10
1736990740000|2025-01-16 01:25:40|23592.8|23512.8|23591.56|23511.56|23592.94|23512.94|23591.56|23511.56|10
1736990750000|2025-01-16 01:25:50|23591.7|23511.7|23589.94|23509.94|23591.77|23511.77|23589.59|23509.59|10
1736990760000|2025-01-16 01:26:00|23589.49|23509.49|23589.64|23509.64|23589.64|23509.64|23588.68|23508.68|10
1736990770000|2025-01-16 01:26:10|23589.55|23509.55|23589.69|23509.69|23589.91|23509.91|23588.26|23508.26|10
1736990780000|2025-01-16 01:26:20|23589.72|23509.72|23587.79|23507.79|23589.78|23509.78|23587.79|23507.79|10
1736990790000|2025-01-16 01:26:30|23587.38|23507.38|23587.75|23507.75|23587.95|23507.95|23587.38|23507.38|10
1736990800000|2025-01-16 01:26:40|23587.83|23507.83|23587.74|23507.74|23588.02|23508.02|23587.48|23507.48|10
1736990810000|2025-01-16 01:26:50|23587.84|23507.84|23588.08|23508.08|23588.19|23508.19|23587.56|23507.56|10
1736990820000|2025-01-16 01:27:00|23588.15|23508.15|23587.62|23507.62|23588.16|23508.16|23586.53|23506.53|10
1736990830000|2025-01-16 01:27:10|23588.26|23508.26|23592.9|23512.9|23593.01|23513.01|23588.26|23508.26|10
1736990840000|2025-01-16 01:27:20|23592.89|23512.89|23593.35|23513.35|23593.91|23513.91|23592.89|23512.89|10
1736990850000|2025-01-16 01:27:30|23592.46|23512.46|23595.52|23515.52|23595.78|23515.78|23592.46|23512.46|10
1736990860000|2025-01-16 01:27:40|23596.17|23516.17|23602.37|23522.37|23602.37|23522.37|23596.17|23516.17|10
1736990870000|2025-01-16 01:27:50|23602.21|23522.21|23598.87|23518.87|23602.87|23522.87|23598.56|23518.56|10
1736990880000|2025-01-16 01:28:00|23599.02|23519.02|23600.23|23520.23|23600.44|23520.44|23599.02|23519.02|9
1736990890000|2025-01-16 01:28:10|23600.42|23520.42|23601.49|23521.49|23601.49|23521.49|23600.42|23520.42|10
1736990900000|2025-01-16 01:28:20|23603.2|23523.2|23603.09|23523.09|23603.71|23523.71|23603.09|23523.09|10
1736990910000|2025-01-16 01:28:30|23603.11|23523.11|23603.53|23523.53|23603.82|23523.82|23603.11|23523.11|10
1736990920000|2025-01-16 01:28:40|23603.81|23523.81|23602.67|23522.67|23603.85|23523.85|23602.67|23522.67|9
1736990930000|2025-01-16 01:28:50|23602.56|23522.56|23604.38|23524.38|23605.41|23525.41|23602.55|23522.55|10
1736990940000|2025-01-16 01:29:00|23604.31|23524.31|23602.94|23522.94|23604.34|23524.34|23602.94|23522.94|9
1736990950000|2025-01-16 01:29:10|23602.84|23522.84|23604.33|23524.33|23604.33|23524.33|23602.84|23522.84|9
1736990960000|2025-01-16 01:29:20|23604.38|23524.38|23606.77|23526.77|23606.77|23526.77|23604.18|23524.18|10
1736990970000|2025-01-16 01:29:30|23607.61|23527.61|23611.11|23531.11|23611.11|23531.11|23607.61|23527.61|10
1736990980000|2025-01-16 01:29:40|23612.12|23532.12|23613.69|23533.69|23613.69|23533.69|23611.88|23531.88|9
1736990990000|2025-01-16 01:29:50|23613.71|23533.71|23613.6|23533.6|23613.87|23533.87|23613.56|23533.56|10
1736991000000|2025-01-16 01:30:00|23613.58|23533.58|23614.7|23534.7|23614.7|23534.7|23612.98|23532.98|10
1736991010000|2025-01-16 01:30:10|23614.75|23534.75|23621.77|23541.77|23627.98|23547.98|23614.75|23534.75|10
1736991020000|2025-01-16 01:30:20|23618.76|23538.76|23615.7|23535.7|23618.76|23538.76|23615.7|23535.7|9
1736991030000|2025-01-16 01:30:30|23615.4|23535.4|23611.03|23531.03|23615.4|23535.4|23611.03|23531.03|9
1736991040000|2025-01-16 01:30:40|23611.51|23531.51|23611.67|23531.67|23611.67|23531.67|23611.26|23531.26|9
1736991050000|2025-01-16 01:30:50|23611.79|23531.79|23613.5|23533.5|23614.31|23534.31|23610.59|23530.59|10
1736991060000|2025-01-16 01:31:00|23613.09|23533.09|23612.54|23532.54|23613.09|23533.09|23611.36|23531.36|10
1736991070000|2025-01-16 01:31:10|23612.43|23532.43|23609.04|23529.04|23612.43|23532.43|23608.94|23528.94|10
1736991080000|2025-01-16 01:31:20|23609.49|23529.49|23607.2|23527.2|23609.66|23529.66|23607.2|23527.2|10
1736991090000|2025-01-16 01:31:30|23606.94|23526.94|23606.1|23526.1|23607.64|23527.64|23606.1|23526.1|10
1736991100000|2025-01-16 01:31:40|23604.83|23524.83|23602.2|23522.2|23604.83|23524.83|23602.2|23522.2|10
1736991110000|2025-01-16 01:31:50|23602.16|23522.16|23601.89|23521.89|23602.43|23522.43|23601.39|23521.39|10
1736991120000|2025-01-16 01:32:00|23601.16|23521.16|23603.03|23523.03|23603.18|23523.18|23601.16|23521.16|10
1736991130000|2025-01-16 01:32:10|23603.14|23523.14|23604.88|23524.88|23605.05|23525.05|23603.14|23523.14|10
1736991140000|2025-01-16 01:32:20|23605.39|23525.39|23606.81|23526.81|23606.81|23526.81|23604.87|23524.87|8
1736991150000|2025-01-16 01:32:30|23607.18|23527.18|23605.62|23525.62|23607.83|23527.83|23605.62|23525.62|10
1736991160000|2025-01-16 01:32:40|23604.79|23524.79|23604.87|23524.87|23604.87|23524.87|23603.36|23523.36|9
1736991170000|2025-01-16 01:32:50|23604.96|23524.96|23609.75|23529.75|23609.75|23529.75|23604.96|23524.96|10
1736991180000|2025-01-16 01:33:00|23609.57|23529.57|23611.39|23531.39|23611.44|23531.44|23609.57|23529.57|8
1736991190000|2025-01-16 01:33:10|23611.37|23531.37|23611.66|23531.66|23611.75|23531.75|23611.37|23531.37|9
1736991200000|2025-01-16 01:33:20|23611.69|23531.69|23612.09|23532.09|23612.59|23532.59|23610.79|23530.79|10
1736991210000|2025-01-16 01:33:30|23611.2|23531.2|23596.9|23516.9|23611.2|23531.2|23595.74|23515.74|10
1736991220000|2025-01-16 01:33:40|23596.68|23516.68|23600.4|23520.4|23600.4|23520.4|23596.68|23516.68|10
1736991230000|2025-01-16 01:33:50|23599.78|23519.78|23599.96|23519.96|23599.98|23519.98|23598.66|23518.66|10
1736991240000|2025-01-16 01:34:00|23599.99|23519.99|23606.27|23526.27|23606.49|23526.49|23599.99|23519.99|10
1736991250000|2025-01-16 01:34:10|23606.38|23526.38|23612.58|23532.58|23613.11|23533.11|23606.38|23526.38|10
1736991260000|2025-01-16 01:34:20|23612.63|23532.63|23612.43|23532.43|23613|23533|23612.27|23532.27|10
1736991270000|2025-01-16 01:34:30|23612.67|23532.67|23614.45|23534.45|23614.45|23534.45|23612.16|23532.16|10
1736991280000|2025-01-16 01:34:40|23614.23|23534.23|23615.16|23535.16|23615.37|23535.37|23613.89|23533.89|9
1736991290000|2025-01-16 01:34:50|23615.12|23535.12|23613.95|23533.95|23615.85|23535.85|23613.67|23533.67|10
1736991300000|2025-01-16 01:35:00|23614.45|23534.45|23617.03|23537.03|23617.35|23537.35|23614.45|23534.45|10
1736991310000|2025-01-16 01:35:10|23616.88|23536.88|23616.94|23536.94|23617.18|23537.18|23616.6|23536.6|10
1736991320000|2025-01-16 01:35:20|23618.27|23538.27|23615.6|23535.6|23618.27|23538.27|23615.6|23535.6|9
1736991330000|2025-01-16 01:35:30|23615.26|23535.26|23616.34|23536.34|23616.9|23536.9|23615.04|23535.04|10
1736991340000|2025-01-16 01:35:40|23616.55|23536.55|23615.85|23535.85|23616.64|23536.64|23615.8|23535.8|10
1736991350000|2025-01-16 01:35:50|23615.66|23535.66|23611.58|23531.58|23615.94|23535.94|23611.58|23531.58|10
1736991360000|2025-01-16 01:36:00|23611.33|23531.33|23615.11|23535.11|23615.11|23535.11|23611.06|23531.06|10
1736991370000|2025-01-16 01:36:10|23615.4|23535.4|23623.36|23543.36|23623.36|23543.36|23615.4|23535.4|10
1736991380000|2025-01-16 01:36:20|23623.52|23543.52|23620.52|23540.52|23623.69|23543.69|23619.68|23539.68|10
1736991390000|2025-01-16 01:36:30|23620.28|23540.28|23620.11|23540.11|23620.39|23540.39|23619.83|23539.83|10
1736991400000|2025-01-16 01:36:40|23619.88|23539.88|23619.93|23539.93|23619.93|23539.93|23619.38|23539.38|9
1736991410000|2025-01-16 01:36:50|23619.96|23539.96|23618.85|23538.85|23619.98|23539.98|23618.85|23538.85|10
1736991420000|2025-01-16 01:37:00|23618.87|23538.87|23616.77|23536.77|23618.87|23538.87|23616.03|23536.03|10
1736991430000|2025-01-16 01:37:10|23615.42|23535.42|23615.01|23535.01|23615.88|23535.88|23614.85|23534.85|10
1736991440000|2025-01-16 01:37:20|23614.9|23534.9|23609.63|23529.63|23614.9|23534.9|23609.58|23529.58|9
1736991450000|2025-01-16 01:37:30|23609.11|23529.11|23608.63|23528.63|23609.11|23529.11|23606.87|23526.87|10
1736991460000|2025-01-16 01:37:40|23609.96|23529.96|23615.04|23535.04|23615.04|23535.04|23609.96|23529.96|10
1736991470000|2025-01-16 01:37:50|23614.19|23534.19|23615.46|23535.46|23615.46|23535.46|23614.19|23534.19|10
1736991480000|2025-01-16 01:38:00|23615.3|23535.3|23615.64|23535.64|23615.83|23535.83|23614.45|23534.45|10
1736991490000|2025-01-16 01:38:10|23615.42|23535.42|23615.42|23535.42|23615.42|23535.42|23614.07|23534.07|9
1736991500000|2025-01-16 01:38:20|23616.76|23536.76|23617.21|23537.21|23617.52|23537.52|23615.99|23535.99|10
1736991510000|2025-01-16 01:38:30|23617.59|23537.59|23620.76|23540.76|23620.95|23540.95|23617.21|23537.21|10
1736991520000|2025-01-16 01:38:40|23620.96|23540.96|23623.25|23543.25|23623.43|23543.43|23620.96|23540.96|10
1736991530000|2025-01-16 01:38:50|23623.95|23543.95|23623.49|23543.49|23624.01|23544.01|23622.91|23542.91|10
1736991540000|2025-01-16 01:39:00|23622.75|23542.75|23621.73|23541.73|23623.1|23543.1|23620.85|23540.85|10
1736991550000|2025-01-16 01:39:10|23623.23|23543.23|23623.55|23543.55|23624.65|23544.65|23623.23|23543.23|9
1736991560000|2025-01-16 01:39:20|23623.73|23543.73|23622.92|23542.92|23624.17|23544.17|23621.5|23541.5|10
1736991570000|2025-01-16 01:39:30|23623|23543|23623.87|23543.87|23624.1|23544.1|23622.9|23542.9|10
1736991580000|2025-01-16 01:39:40|23624.22|23544.22|23624.03|23544.03|23625|23545|23623.79|23543.79|10
1736991590000|2025-01-16 01:39:50|23624.24|23544.24|23626.02|23546.02|23626.59|23546.59|23624.24|23544.24|10
1736991600000|2025-01-16 01:40:00|23626.01|23546.01|23622.25|23542.25|23626.01|23546.01|23622.25|23542.25|10
1736991610000|2025-01-16 01:40:10|23622.03|23542.03|23619.01|23539.01|23622.03|23542.03|23618.62|23538.62|10
1736991620000|2025-01-16 01:40:20|23618.79|23538.79|23619.75|23539.75|23620.17|23540.17|23618.79|23538.79|10
1736991630000|2025-01-16 01:40:30|23619.84|23539.84|23618.05|23538.05|23619.84|23539.84|23617.66|23537.66|10
1736991640000|2025-01-16 01:40:40|23618.29|23538.29|23617.8|23537.8|23618.89|23538.89|23617.8|23537.8|10
1736991650000|2025-01-16 01:40:50|23617.82|23537.82|23620.1|23540.1|23620.45|23540.45|23617.02|23537.02|9
1736991660000|2025-01-16 01:41:00|23620.17|23540.17|23619.11|23539.11|23620.42|23540.42|23618.27|23538.27|10
1736991670000|2025-01-16 01:41:10|23619.32|23539.32|23617.94|23537.94|23619.81|23539.81|23617.94|23537.94|9
1736991680000|2025-01-16 01:41:20|23618.65|23538.65|23619.82|23539.82|23619.89|23539.89|23618.65|23538.65|10
1736991690000|2025-01-16 01:41:30|23619.81|23539.81|23621.18|23541.18|23621.18|23541.18|23618.99|23538.99|10
1736991700000|2025-01-16 01:41:40|23620.72|23540.72|23619.2|23539.2|23620.72|23540.72|23619.2|23539.2|10
1736991710000|2025-01-16 01:41:50|23619.21|23539.21|23618.98|23538.98|23619.48|23539.48|23618.78|23538.78|10
1736991720000|2025-01-16 01:42:00|23619|23539|23610.83|23530.83|23619|23539|23610.83|23530.83|10
1736991730000|2025-01-16 01:42:10|23611.89|23531.89|23610.92|23530.92|23612.23|23532.23|23610.66|23530.66|10
1736991740000|2025-01-16 01:42:20|23610.86|23530.86|23609.47|23529.47|23611.38|23531.38|23609.47|23529.47|10
1736991750000|2025-01-16 01:42:30|23608.49|23528.49|23606.96|23526.96|23608.64|23528.64|23606.68|23526.68|10
1736991760000|2025-01-16 01:42:40|23606.81|23526.81|23605.51|23525.51|23606.98|23526.98|23605.27|23525.27|10
1736991770000|2025-01-16 01:42:50|23603.87|23523.87|23602.89|23522.89|23603.98|23523.98|23602.32|23522.32|10
1736991780000|2025-01-16 01:43:00|23602.93|23522.93|23600.68|23520.68|23602.93|23522.93|23600.68|23520.68|9
1736991790000|2025-01-16 01:43:10|23600.12|23520.12|23600.92|23520.92|23601.29|23521.29|23600.12|23520.12|10
1736991800000|2025-01-16 01:43:20|23600.95|23520.95|23602.81|23522.81|23602.89|23522.89|23600.95|23520.95|10
1736991810000|2025-01-16 01:43:30|23602.66|23522.66|23603.39|23523.39|23603.39|23523.39|23602.45|23522.45|9
1736991820000|2025-01-16 01:43:40|23603.61|23523.61|23603.99|23523.99|23604.03|23524.03|23603.48|23523.48|10
1736991830000|2025-01-16 01:43:50|23604.15|23524.15|23605.4|23525.4|23605.4|23525.4|23604.15|23524.15|10
1736991840000|2025-01-16 01:44:00|23605.58|23525.58|23607.62|23527.62|23607.62|23527.62|23605.47|23525.47|10
1736991850000|2025-01-16 01:44:10|23607.69|23527.69|23610.06|23530.06|23610.3|23530.3|23607.69|23527.69|10
1736991860000|2025-01-16 01:44:20|23610.11|23530.11|23610.04|23530.04|23610.96|23530.96|23610.04|23530.04|9
1736991870000|2025-01-16 01:44:30|23610.06|23530.06|23611.43|23531.43|23611.43|23531.43|23610.03|23530.03|8
1736991880000|2025-01-16 01:44:40|23611.63|23531.63|23614.67|23534.67|23614.67|23534.67|23611.5|23531.5|10
1736991890000|2025-01-16 01:44:50|23615.16|23535.16|23616.59|23536.59|23618.4|23538.4|23615.16|23535.16|9
1736991900000|2025-01-16 01:45:00|23616.47|23536.47|23620.28|23540.28|23620.28|23540.28|23616.47|23536.47|10
1736991910000|2025-01-16 01:45:10|23620.5|23540.5|23624|23544|23624|23544|23620.5|23540.5|9
1736991920000|2025-01-16 01:45:20|23624.3|23544.3|23624.3|23544.3|23624.32|23544.32|23623.25|23543.25|10
1736991930000|2025-01-16 01:45:30|23623.84|23543.84|23625.53|23545.53|23625.64|23545.64|23623.84|23543.84|10
1736991940000|2025-01-16 01:45:40|23625.22|23545.22|23624.74|23544.74|23625.22|23545.22|23624.65|23544.65|9
1736991950000|2025-01-16 01:45:50|23624.63|23544.63|23623.68|23543.68|23625.13|23545.13|23623.58|23543.58|8
1736991960000|2025-01-16 01:46:00|23624.68|23544.68|23626.66|23546.66|23626.66|23546.66|23624.68|23544.68|10
1736991970000|2025-01-16 01:46:10|23626.81|23546.81|23627.02|23547.02|23627.77|23547.77|23626.18|23546.18|10
1736991980000|2025-01-16 01:46:20|23626.53|23546.53|23627|23547|23627.67|23547.67|23626.26|23546.26|9
1736991990000|2025-01-16 01:46:30|23627.2|23547.2|23628.41|23548.41|23628.84|23548.84|23627.2|23547.2|10
1736992000000|2025-01-16 01:46:40|23628.93|23548.93|23634.86|23554.86|23634.86|23554.86|23628.76|23548.76|10
1736992010000|2025-01-16 01:46:50|23636.3|23556.3|23640.62|23560.62|23640.62|23560.62|23636.3|23556.3|10
1736992020000|2025-01-16 01:47:00|23640.68|23560.68|23639.32|23559.32|23640.68|23560.68|23639.32|23559.32|10
1736992030000|2025-01-16 01:47:10|23639.27|23559.27|23636.69|23556.69|23639.27|23559.27|23635.93|23555.93|10
1736992040000|2025-01-16 01:47:20|23636.79|23556.79|23636.56|23556.56|23636.85|23556.85|23636.19|23556.19|8
1736992050000|2025-01-16 01:47:30|23636.02|23556.02|23635.35|23555.35|23636.02|23556.02|23635.35|23555.35|10
1736992060000|2025-01-16 01:47:40|23635.87|23555.87|23633.07|23553.07|23635.87|23555.87|23632.94|23552.94|10
1736992070000|2025-01-16 01:47:50|23633.34|23553.34|23632.31|23552.31|23633.34|23553.34|23632.31|23552.31|9
1736992080000|2025-01-16 01:48:00|23632.82|23552.82|23633.76|23553.76|23633.76|23553.76|23631.93|23551.93|10
1736992090000|2025-01-16 01:48:10|23633.57|23553.57|23631.56|23551.56|23633.57|23553.57|23631.56|23551.56|10
1736992100000|2025-01-16 01:48:20|23630.2|23550.2|23633.33|23553.33|23633.33|23553.33|23629.4|23549.4|10
1736992110000|2025-01-16 01:48:30|23633.73|23553.73|23633.01|23553.01|23634.24|23554.24|23633.01|23553.01|10
1736992120000|2025-01-16 01:48:40|23633.09|23553.09|23636.35|23556.35|23636.93|23556.93|23632.99|23552.99|9
1736992130000|2025-01-16 01:48:50|23636.32|23556.32|23642.07|23562.07|23642.07|23562.07|23636.32|23556.32|10
1736992140000|2025-01-16 01:49:00|23642.2|23562.2|23645.86|23565.86|23646.77|23566.77|23641.48|23561.48|10
1736992150000|2025-01-16 01:49:10|23645.12|23565.12|23645.46|23565.46|23645.63|23565.63|23645.12|23565.12|9
1736992160000|2025-01-16 01:49:20|23645.43|23565.43|23646.16|23566.16|23647.07|23567.07|23645.43|23565.43|10
1736992170000|2025-01-16 01:49:30|23646.07|23566.07|23644.19|23564.19|23646.08|23566.08|23644.17|23564.17|10
1736992180000|2025-01-16 01:49:40|23644.08|23564.08|23642.21|23562.21|23644.08|23564.08|23642.21|23562.21|9
1736992190000|2025-01-16 01:49:50|23642.12|23562.12|23645.38|23565.38|23645.38|23565.38|23642.12|23562.12|10
1736992200000|2025-01-16 01:50:00|23645.35|23565.35|23646.53|23566.53|23646.53|23566.53|23644.58|23564.58|10
1736992210000|2025-01-16 01:50:10|23647.54|23567.54|23651.34|23571.34|23651.34|23571.34|23647.54|23567.54|10
1736992220000|2025-01-16 01:50:20|23651.35|23571.35|23648.75|23568.75|23651.35|23571.35|23648.75|23568.75|10
1736992230000|2025-01-16 01:50:30|23648.6|23568.6|23647.91|23567.91|23648.6|23568.6|23647.55|23567.55|10
1736992240000|2025-01-16 01:50:40|23647.68|23567.68|23647.48|23567.48|23647.68|23567.68|23647.29|23567.29|9
1736992250000|2025-01-16 01:50:50|23647.66|23567.66|23648.18|23568.18|23648.18|23568.18|23647.18|23567.18|10
1736992260000|2025-01-16 01:51:00|23648.21|23568.21|23647.21|23567.21|23648.22|23568.22|23646.93|23566.93|10
1736992270000|2025-01-16 01:51:10|23647.28|23567.28|23647.08|23567.08|23647.72|23567.72|23646.58|23566.58|10
1736992280000|2025-01-16 01:51:20|23646.97|23566.97|23645.47|23565.47|23647.24|23567.24|23645.47|23565.47|10
1736992290000|2025-01-16 01:51:30|23645.67|23565.67|23643.21|23563.21|23646.66|23566.66|23643.21|23563.21|9
1736992300000|2025-01-16 01:51:40|23643.25|23563.25|23641.18|23561.18|23644.01|23564.01|23641.18|23561.18|10
1736992310000|2025-01-16 01:51:50|23639.48|23559.48|23639.84|23559.84|23639.95|23559.95|23639.48|23559.48|10
1736992320000|2025-01-16 01:52:00|23639.95|23559.95|23644.44|23564.44|23644.44|23564.44|23639.95|23559.95|9
1736992330000|2025-01-16 01:52:10|23644.03|23564.03|23645.01|23565.01|23645.01|23565.01|23643.92|23563.92|10
1736992340000|2025-01-16 01:52:20|23645.2|23565.2|23646.5|23566.5|23646.5|23566.5|23645.2|23565.2|10
1736992350000|2025-01-16 01:52:30|23646.7|23566.7|23650.5|23570.5|23650.5|23570.5|23646.7|23566.7|8
1736992360000|2025-01-16 01:52:40|23650.48|23570.48|23652.03|23572.03|23652.69|23572.69|23650.48|23570.48|10
1736992370000|2025-01-16 01:52:50|23651.96|23571.96|23652.7|23572.7|23652.73|23572.73|23651.89|23571.89|9
1736992380000|2025-01-16 01:53:00|23653.52|23573.52|23655.78|23575.78|23656.01|23576.01|23653.52|23573.52|10
1736992390000|2025-01-16 01:53:10|23655.5|23575.5|23656.73|23576.73|23656.93|23576.93|23655.5|23575.5|10
1736992400000|2025-01-16 01:53:20|23656.71|23576.71|23656.94|23576.94|23657.14|23577.14|23656.71|23576.71|10
1736992410000|2025-01-16 01:53:30|23656.89|23576.89|23658.13|23578.13|23658.13|23578.13|23656.89|23576.89|8
1736992420000|2025-01-16 01:53:40|23658.11|23578.11|23663.36|23583.36|23663.51|23583.51|23658.11|23578.11|10
1736992430000|2025-01-16 01:53:50|23663.4|23583.4|23664.85|23584.85|23665.16|23585.16|23663.4|23583.4|10
1736992440000|2025-01-16 01:54:00|23664.76|23584.76|23664.45|23584.45|23665|23585|23664.45|23584.45|10
1736992450000|2025-01-16 01:54:10|23663.88|23583.88|23664.23|23584.23|23664.97|23584.97|23663.88|23583.88|10
1736992460000|2025-01-16 01:54:20|23664.13|23584.13|23660.02|23580.02|23664.13|23584.13|23660.02|23580.02|10
1736992470000|2025-01-16 01:54:30|23660.18|23580.18|23660.07|23580.07|23660.43|23580.43|23659.94|23579.94|10
1736992480000|2025-01-16 01:54:40|23660.02|23580.02|23659.18|23579.18|23660.1|23580.1|23659.18|23579.18|9
1736992490000|2025-01-16 01:54:50|23658.93|23578.93|23661.24|23581.24|23661.24|23581.24|23658.93|23578.93|10
1736992500000|2025-01-16 01:55:00|23661.2|23581.2|23661.01|23581.01|23661.41|23581.41|23660.12|23580.12|10
1736992510000|2025-01-16 01:55:10|23661.33|23581.33|23662.34|23582.34|23662.34|23582.34|23661.33|23581.33|10
1736992520000|2025-01-16 01:55:20|23661.83|23581.83|23667.59|23587.59|23667.59|23587.59|23661.83|23581.83|10
1736992530000|2025-01-16 01:55:30|23668.33|23588.33|23670.94|23590.94|23670.99|23590.99|23667.84|23587.84|10
1736992540000|2025-01-16 01:55:40|23671.04|23591.04|23675.52|23595.52|23675.52|23595.52|23671.04|23591.04|10
1736992550000|2025-01-16 01:55:50|23675.58|23595.58|23677.74|23597.74|23677.76|23597.76|23675.02|23595.02|9
1736992560000|2025-01-16 01:56:00|23677.19|23597.19|23676.56|23596.56|23677.77|23597.77|23676.56|23596.56|10
1736992570000|2025-01-16 01:56:10|23676.45|23596.45|23676.24|23596.24|23676.97|23596.97|23676|23596|10
1736992580000|2025-01-16 01:56:20|23676.41|23596.41|23680.01|23600.01|23680.01|23600.01|23676.41|23596.41|8
1736992590000|2025-01-16 01:56:30|23680.05|23600.05|23681.19|23601.19|23681.54|23601.54|23680.05|23600.05|10
1736992600000|2025-01-16 01:56:40|23681.2|23601.2|23680.52|23600.52|23681.8|23601.8|23680.11|23600.11|10
1736992610000|2025-01-16 01:56:50|23679.06|23599.06|23676.1|23596.1|23679.06|23599.06|23676.1|23596.1|10
1736992620000|2025-01-16 01:57:00|23675.89|23595.89|23672.87|23592.87|23675.89|23595.89|23672.87|23592.87|10
1736992630000|2025-01-16 01:57:10|23673.29|23593.29|23667.91|23587.91|23673.29|23593.29|23667.19|23587.19|10
1736992640000|2025-01-16 01:57:20|23667.66|23587.66|23665.67|23585.67|23667.66|23587.66|23665.67|23585.67|10
1736992650000|2025-01-16 01:57:30|23664.63|23584.63|23664.32|23584.32|23665.04|23585.04|23664.24|23584.24|10
1736992660000|2025-01-16 01:57:40|23664.36|23584.36|23664.5|23584.5|23664.84|23584.84|23663.58|23583.58|10
1736992670000|2025-01-16 01:57:50|23664.83|23584.83|23665.29|23585.29|23665.64|23585.64|23664.83|23584.83|10
1736992680000|2025-01-16 01:58:00|23665.27|23585.27|23666.31|23586.31|23666.31|23586.31|23665.27|23585.27|9
1736992690000|2025-01-16 01:58:10|23666.44|23586.44|23669.16|23589.16|23669.16|23589.16|23666.38|23586.38|10
1736992700000|2025-01-16 01:58:20|23669.47|23589.47|23668.38|23588.38|23669.77|23589.77|23668.38|23588.38|10
1736992710000|2025-01-16 01:58:30|23668.07|23588.07|23668.73|23588.73|23668.73|23588.73|23667.67|23587.67|10
1736992720000|2025-01-16 01:58:40|23669.1|23589.1|23668.27|23588.27|23669.38|23589.38|23668.27|23588.27|10
1736992730000|2025-01-16 01:58:50|23668.25|23588.25|23667.69|23587.69|23668.3|23588.3|23667.69|23587.69|10
1736992740000|2025-01-16 01:59:00|23667.7|23587.7|23666.99|23586.99|23667.7|23587.7|23666.93|23586.93|9
1736992750000|2025-01-16 01:59:10|23667.03|23587.03|23667.48|23587.48|23667.5|23587.5|23666.15|23586.15|10
1736992760000|2025-01-16 01:59:20|23667.75|23587.75|23665.79|23585.79|23667.75|23587.75|23665.79|23585.79|9
1736992770000|2025-01-16 01:59:30|23665.2|23585.2|23664.46|23584.46|23665.29|23585.29|23664.46|23584.46|10
1736992780000|2025-01-16 01:59:40|23664.23|23584.23|23663.79|23583.79|23664.23|23584.23|23663.6|23583.6|10
1736992790000|2025-01-16 01:59:50|23664.08|23584.08|23662.7|23582.7|23664.08|23584.08|23662.61|23582.61|8
1736992800000|2025-01-16 02:00:00|23662.69|23582.69|23660.91|23580.91|23662.69|23582.69|23659.95|23579.95|10
1736992810000|2025-01-16 02:00:10|23660.04|23580.04|23654.12|23574.12|23660.04|23580.04|23654.05|23574.05|10
1736992820000|2025-01-16 02:00:20|23654.23|23574.23|23647.34|23567.34|23655.09|23575.09|23647.34|23567.34|10
1736992830000|2025-01-16 02:00:30|23646.8|23566.8|23644.3|23564.3|23646.8|23566.8|23642.97|23562.97|10
1736992840000|2025-01-16 02:00:40|23644.82|23564.82|23644.12|23564.12|23645.66|23565.66|23644.12|23564.12|9
1736992850000|2025-01-16 02:00:50|23644.72|23564.72|23644.82|23564.82|23646.65|23566.65|23644.72|23564.72|10
1736992860000|2025-01-16 02:01:00|23644.74|23564.74|23640.65|23560.65|23644.74|23564.74|23640.65|23560.65|10
1736992870000|2025-01-16 02:01:10|23639.76|23559.76|23641.39|23561.39|23641.39|23561.39|23639.31|23559.31|10
1736992880000|2025-01-16 02:01:20|23641.84|23561.84|23644.98|23564.98|23645.08|23565.08|23641.84|23561.84|10
1736992890000|2025-01-16 02:01:30|23644.94|23564.94|23645.21|23565.21|23645.21|23565.21|23644.37|23564.37|10
1736992900000|2025-01-16 02:01:40|23645.96|23565.96|23643.21|23563.21|23645.96|23565.96|23643.21|23563.21|10
1736992910000|2025-01-16 02:01:50|23642.44|23562.44|23639.28|23559.28|23642.44|23562.44|23639.06|23559.06|10
1736992920000|2025-01-16 02:02:00|23638.46|23558.46|23635.85|23555.85|23638.59|23558.59|23635.55|23555.55|10
1736992930000|2025-01-16 02:02:10|23635.86|23555.86|23634.21|23554.21|23636.08|23556.08|23634.21|23554.21|10
1736992940000|2025-01-16 02:02:20|23634.12|23554.12|23630.58|23550.58|23634.12|23554.12|23630.58|23550.58|10
1736992950000|2025-01-16 02:02:30|23629.6|23549.6|23627.82|23547.82|23629.6|23549.6|23627.82|23547.82|10
1736992960000|2025-01-16 02:02:40|23627.75|23547.75|23625.53|23545.53|23627.96|23547.96|23625.53|23545.53|10
1736992970000|2025-01-16 02:02:50|23624.12|23544.12|23622.09|23542.09|23624.12|23544.12|23622.09|23542.09|10
1736992980000|2025-01-16 02:03:00|23621.46|23541.46|23618.45|23538.45|23621.99|23541.99|23618.45|23538.45|10
1736992990000|2025-01-16 02:03:10|23617.53|23537.53|23607.77|23527.77|23617.53|23537.53|23607.77|23527.77|10
1736993000000|2025-01-16 02:03:20|23606.17|23526.17|23605.97|23525.97|23606.61|23526.61|23605.9|23525.9|10
1736993010000|2025-01-16 02:03:30|23606.55|23526.55|23606.89|23526.89|23607.03|23527.03|23606.45|23526.45|9
1736993020000|2025-01-16 02:03:40|23606.69|23526.69|23601.09|23521.09|23606.76|23526.76|23601.09|23521.09|10
1736993030000|2025-01-16 02:03:50|23600.74|23520.74|23596.13|23516.13|23600.74|23520.74|23596.13|23516.13|10
1736993040000|2025-01-16 02:04:00|23595.89|23515.89|23596.73|23516.73|23596.73|23516.73|23593.87|23513.87|10
1736993050000|2025-01-16 02:04:10|23597.24|23517.24|23598.25|23518.25|23598.25|23518.25|23597.24|23517.24|10
1736993060000|2025-01-16 02:04:20|23598.68|23518.68|23598.81|23518.81|23598.81|23518.81|23597.74|23517.74|10
1736993070000|2025-01-16 02:04:30|23599.51|23519.51|23605.04|23525.04|23605.04|23525.04|23599.51|23519.51|9
1736993080000|2025-01-16 02:04:40|23605.96|23525.96|23606.25|23526.25|23606.25|23526.25|23603.08|23523.08|10
1736993090000|2025-01-16 02:04:50|23606.35|23526.35|23606.68|23526.68|23606.71|23526.71|23606.35|23526.35|10
1736993100000|2025-01-16 02:05:00|23606.26|23526.26|23605.74|23525.74|23606.98|23526.98|23605.16|23525.16|10
1736993110000|2025-01-16 02:05:10|23604.73|23524.73|23604.59|23524.59|23605.74|23525.74|23604.11|23524.11|10
1736993120000|2025-01-16 02:05:20|23604.75|23524.75|23604.84|23524.84|23605.29|23525.29|23604.48|23524.48|10
1736993130000|2025-01-16 02:05:30|23604.88|23524.88|23607.99|23527.99|23608.11|23528.11|23604.88|23524.88|10
1736993140000|2025-01-16 02:05:40|23608.12|23528.12|23611.08|23531.08|23611.21|23531.21|23607.93|23527.93|8
1736993150000|2025-01-16 02:05:50|23611.04|23531.04|23610.25|23530.25|23611.6|23531.6|23609.25|23529.25|8
1736993160000|2025-01-16 02:06:00|23610.8|23530.8|23612.49|23532.49|23612.49|23532.49|23610.8|23530.8|9
1736993170000|2025-01-16 02:06:10|23613.29|23533.29|23613.72|23533.72|23613.94|23533.94|23613|23533|10
1736993180000|2025-01-16 02:06:20|23614.39|23534.39|23615.5|23535.5|23616.08|23536.08|23614.39|23534.39|8
1736993190000|2025-01-16 02:06:30|23615.7|23535.7|23617.85|23537.85|23617.86|23537.86|23615.46|23535.46|10
1736993200000|2025-01-16 02:06:40|23618.49|23538.49|23617.66|23537.66|23618.89|23538.89|23617.66|23537.66|10
1736993210000|2025-01-16 02:06:50|23617.15|23537.15|23617.53|23537.53|23617.8|23537.8|23617.05|23537.05|10
1736993220000|2025-01-16 02:07:00|23617.4|23537.4|23616.13|23536.13|23617.53|23537.53|23616.03|23536.03|9
1736993230000|2025-01-16 02:07:10|23616.18|23536.18|23616.54|23536.54|23616.73|23536.73|23615.7|23535.7|10
1736993240000|2025-01-16 02:07:20|23616.65|23536.65|23615.53|23535.53|23616.75|23536.75|23615.53|23535.53|10
1736993250000|2025-01-16 02:07:30|23615.71|23535.71|23615.78|23535.78|23615.82|23535.82|23614.51|23534.51|10
1736993260000|2025-01-16 02:07:40|23615.82|23535.82|23615.89|23535.89|23615.89|23535.89|23615.24|23535.24|9
1736993270000|2025-01-16 02:07:50|23616.25|23536.25|23617.9|23537.9|23618.14|23538.14|23616.25|23536.25|10
1736993280000|2025-01-16 02:08:00|23617.45|23537.45|23616.6|23536.6|23617.45|23537.45|23616.59|23536.59|10
1736993290000|2025-01-16 02:08:10|23616.43|23536.43|23616.13|23536.13|23616.43|23536.43|23615.33|23535.33|9
1736993300000|2025-01-16 02:08:20|23616.12|23536.12|23612.5|23532.5|23616.12|23536.12|23612.5|23532.5|10
1736993310000|2025-01-16 02:08:30|23612.82|23532.82|23615.72|23535.72|23615.72|23535.72|23612.82|23532.82|9
1736993320000|2025-01-16 02:08:40|23615.64|23535.64|23615.41|23535.41|23615.64|23535.64|23615.41|23535.41|7
1736993330000|2025-01-16 02:08:50|23615.8|23535.8|23617.52|23537.52|23617.8|23537.8|23614.71|23534.71|10
1736993340000|2025-01-16 02:09:00|23617.59|23537.59|23619.96|23539.96|23619.96|23539.96|23617.59|23537.59|10
1736993350000|2025-01-16 02:09:10|23620.08|23540.08|23619.64|23539.64|23621.74|23541.74|23619.56|23539.56|10
1736993360000|2025-01-16 02:09:20|23619.6|23539.6|23609.23|23529.23|23619.76|23539.76|23609.23|23529.23|9
1736993370000|2025-01-16 02:09:30|23609.18|23529.18|23611.44|23531.44|23611.45|23531.45|23609.18|23529.18|10
1736993380000|2025-01-16 02:09:40|23611.51|23531.51|23614.29|23534.29|23614.29|23534.29|23611.32|23531.32|10
1736993390000|2025-01-16 02:09:50|23616.16|23536.16|23618.56|23538.56|23618.76|23538.76|23616.16|23536.16|10
1736993400000|2025-01-16 02:10:00|23618.61|23538.61|23622.52|23542.52|23622.52|23542.52|23618.61|23538.61|10
1736993410000|2025-01-16 02:10:10|23623.18|23543.18|23629.62|23549.62|23629.62|23549.62|23623.18|23543.18|10
1736993420000|2025-01-16 02:10:20|23628.18|23548.18|23628.47|23548.47|23629.32|23549.32|23626.28|23546.28|10
1736993430000|2025-01-16 02:10:30|23628.2|23548.2|23625.31|23545.31|23629.15|23549.15|23625.3|23545.3|10
1736993440000|2025-01-16 02:10:40|23625.27|23545.27|23625.48|23545.48|23625.48|23545.48|23624.81|23544.81|10
1736993450000|2025-01-16 02:10:50|23625.3|23545.3|23624.16|23544.16|23625.3|23545.3|23623.98|23543.98|9
1736993460000|2025-01-16 02:11:00|23624.56|23544.56|23620.75|23540.75|23624.59|23544.59|23620.75|23540.75|10
1736993470000|2025-01-16 02:11:10|23620.43|23540.43|23617.91|23537.91|23620.43|23540.43|23617.65|23537.65|10
1736993480000|2025-01-16 02:11:20|23617.55|23537.55|23620.83|23540.83|23622.81|23542.81|23617.51|23537.51|10
1736993490000|2025-01-16 02:11:30|23620.6|23540.6|23614.4|23534.4|23620.6|23540.6|23614.4|23534.4|10
1736993500000|2025-01-16 02:11:40|23614.47|23534.47|23615.44|23535.44|23615.44|23535.44|23614.47|23534.47|10
1736993510000|2025-01-16 02:11:50|23617.52|23537.52|23619.29|23539.29|23619.59|23539.59|23617.52|23537.52|10
1736993520000|2025-01-16 02:12:00|23619.3|23539.3|23619.44|23539.44|23619.44|23539.44|23618.56|23538.56|9
1736993530000|2025-01-16 02:12:10|23619.7|23539.7|23621.96|23541.96|23622|23542|23619.7|23539.7|10
1736993540000|2025-01-16 02:12:20|23623.68|23543.68|23624.14|23544.14|23624.14|23544.14|23622.41|23542.41|10
1736993550000|2025-01-16 02:12:30|23623.92|23543.92|23623.96|23543.96|23624|23544|23623.4|23543.4|8
1736993560000|2025-01-16 02:12:40|23623.92|23543.92|23624.2|23544.2|23624.21|23544.21|23623.92|23543.92|9
1736993570000|2025-01-16 02:12:50|23624.19|23544.19|23627.92|23547.92|23627.92|23547.92|23624.19|23544.19|9
1736993580000|2025-01-16 02:13:00|23628.11|23548.11|23627.01|23547.01|23628.11|23548.11|23626.69|23546.69|9
1736993590000|2025-01-16 02:13:10|23627.16|23547.16|23627.69|23547.69|23628.41|23548.41|23627.16|23547.16|9
1736993600000|2025-01-16 02:13:20|23627.53|23547.53|23626.94|23546.94|23627.6|23547.6|23626.38|23546.38|9
1736993610000|2025-01-16 02:13:30|23627.11|23547.11|23626.35|23546.35|23627.35|23547.35|23626.18|23546.18|10
1736993620000|2025-01-16 02:13:40|23626.42|23546.42|23627.28|23547.28|23627.28|23547.28|23626.13|23546.13|10
1736993630000|2025-01-16 02:13:50|23628.61|23548.61|23631.65|23551.65|23631.65|23551.65|23628.52|23548.52|9
1736993640000|2025-01-16 02:14:00|23638.67|23558.67|23643.04|23563.04|23643.33|23563.33|23636.22|23556.22|10
1736993650000|2025-01-16 02:14:10|23643.29|23563.29|23643.47|23563.47|23644.41|23564.41|23643.22|23563.22|10
1736993660000|2025-01-16 02:14:20|23642.12|23562.12|23641.09|23561.09|23642.12|23562.12|23641.09|23561.09|10
1736993670000|2025-01-16 02:14:30|23641.11|23561.11|23639.7|23559.7|23641.11|23561.11|23639.53|23559.53|10
1736993680000|2025-01-16 02:14:40|23639.07|23559.07|23638.81|23558.81|23639.37|23559.37|23638.57|23558.57|10
1736993690000|2025-01-16 02:14:50|23639.26|23559.26|23639.04|23559.04|23639.87|23559.87|23638.78|23558.78|10
1736993700000|2025-01-16 02:15:00|23638.05|23558.05|23633.28|23553.28|23638.05|23558.05|23633.28|23553.28|10
1736993710000|2025-01-16 02:15:10|23633.29|23553.29|23632.18|23552.18|23633.98|23553.98|23632.18|23552.18|10
1736993720000|2025-01-16 02:15:20|23631.66|23551.66|23635.09|23555.09|23635.64|23555.64|23630.78|23550.78|10
1736993730000|2025-01-16 02:15:30|23634.62|23554.62|23630.32|23550.32|23636.23|23556.23|23630.07|23550.07|10
1736993740000|2025-01-16 02:15:40|23630.51|23550.51|23628.93|23548.93|23630.51|23550.51|23628.93|23548.93|10
1736993750000|2025-01-16 02:15:50|23628.39|23548.39|23630.3|23550.3|23630.3|23550.3|23628.39|23548.39|10
1736993760000|2025-01-16 02:16:00|23629.72|23549.72|23624.97|23544.97|23629.72|23549.72|23624.79|23544.79|10
1736993770000|2025-01-16 02:16:10|23625.31|23545.31|23623.5|23543.5|23625.31|23545.31|23623.4|23543.4|10
1736993780000|2025-01-16 02:16:20|23623.47|23543.47|23623.9|23543.9|23624.06|23544.06|23623.38|23543.38|7
1736993790000|2025-01-16 02:16:30|23623.8|23543.8|23621.8|23541.8|23624.12|23544.12|23621.8|23541.8|10
1736993800000|2025-01-16 02:16:40|23621.74|23541.74|23619.99|23539.99|23621.74|23541.74|23619.99|23539.99|10
1736993810000|2025-01-16 02:16:50|23620.43|23540.43|23620.27|23540.27|23620.77|23540.77|23620.23|23540.23|10
1736993820000|2025-01-16 02:17:00|23620.15|23540.15|23618.55|23538.55|23620.17|23540.17|23618.55|23538.55|10
1736993830000|2025-01-16 02:17:10|23618.86|23538.86|23620.26|23540.26|23620.26|23540.26|23618.6|23538.6|8
1736993840000|2025-01-16 02:17:20|23620.86|23540.86|23620.05|23540.05|23621.77|23541.77|23620.05|23540.05|10
1736993850000|2025-01-16 02:17:30|23619.97|23539.97|23613.73|23533.73|23620.04|23540.04|23613.73|23533.73|9
1736993860000|2025-01-16 02:17:40|23613.76|23533.76|23606.53|23526.53|23614.2|23534.2|23606.53|23526.53|9
1736993870000|2025-01-16 02:17:50|23606.73|23526.73|23605.7|23525.7|23606.97|23526.97|23605.7|23525.7|10
1736993880000|2025-01-16 02:18:00|23605.35|23525.35|23599.76|23519.76|23605.36|23525.36|23599.18|23519.18|10
1736993890000|2025-01-16 02:18:10|23598.94|23518.94|23597.42|23517.42|23598.94|23518.94|23597.42|23517.42|10
1736993900000|2025-01-16 02:18:20|23597.52|23517.52|23598.24|23518.24|23598.24|23518.24|23596.59|23516.59|10
1736993910000|2025-01-16 02:18:30|23598.31|23518.31|23601.27|23521.27|23601.27|23521.27|23598.31|23518.31|10
1736993920000|2025-01-16 02:18:40|23602.35|23522.35|23601.82|23521.82|23602.75|23522.75|23601.65|23521.65|10
1736993930000|2025-01-16 02:18:50|23601.32|23521.32|23600.52|23520.52|23601.32|23521.32|23600.52|23520.52|10
1736993940000|2025-01-16 02:19:00|23600.8|23520.8|23598.43|23518.43|23600.8|23520.8|23598.41|23518.41|10
1736993950000|2025-01-16 02:19:10|23598.04|23518.04|23594.52|23514.52|23598.25|23518.25|23594.52|23514.52|10
1736993960000|2025-01-16 02:19:20|23592.91|23512.91|23590.32|23510.32|23592.91|23512.91|23590.32|23510.32|10
1736993970000|2025-01-16 02:19:30|23590.1|23510.1|23591.47|23511.47|23591.47|23511.47|23589.84|23509.84|10
1736993980000|2025-01-16 02:19:40|23591.67|23511.67|23593.1|23513.1|23593.1|23513.1|23591.67|23511.67|10
1736993990000|2025-01-16 02:19:50|23592.94|23512.94|23595.33|23515.33|23595.33|23515.33|23592.94|23512.94|10
1736994000000|2025-01-16 02:20:00|23595.89|23515.89|23597.91|23517.91|23597.96|23517.96|23595.89|23515.89|10
1736994010000|2025-01-16 02:20:10|23597.97|23517.97|23599.78|23519.78|23600.04|23520.04|23597.96|23517.96|10
1736994020000|2025-01-16 02:20:20|23599.89|23519.89|23594.28|23514.28|23599.89|23519.89|23594.28|23514.28|10
1736994030000|2025-01-16 02:20:30|23594.42|23514.42|23594.65|23514.65|23594.65|23514.65|23594.42|23514.42|10
1736994040000|2025-01-16 02:20:40|23594.64|23514.64|23594.51|23514.51|23594.98|23514.98|23594.44|23514.44|10
1736994050000|2025-01-16 02:20:50|23594.41|23514.41|23594.48|23514.48|23594.62|23514.62|23592.92|23512.92|10
1736994060000|2025-01-16 02:21:00|23595.33|23515.33|23597.11|23517.11|23597.11|23517.11|23595.11|23515.11|10
1736994070000|2025-01-16 02:21:10|23597.18|23517.18|23596.42|23516.42|23597.49|23517.49|23596.15|23516.15|10
1736994080000|2025-01-16 02:21:20|23596.53|23516.53|23596.12|23516.12|23596.84|23516.84|23596.09|23516.09|10
1736994090000|2025-01-16 02:21:30|23596.63|23516.63|23598.11|23518.11|23598.11|23518.11|23596.59|23516.59|9
1736994100000|2025-01-16 02:21:40|23598.94|23518.94|23599.45|23519.45|23599.47|23519.47|23598.85|23518.85|10
1736994110000|2025-01-16 02:21:50|23599.47|23519.47|23600.05|23520.05|23600.07|23520.07|23599.47|23519.47|10
1736994120000|2025-01-16 02:22:00|23599.99|23519.99|23596.26|23516.26|23599.99|23519.99|23596.26|23516.26|10
1736994130000|2025-01-16 02:22:10|23596.34|23516.34|23597.16|23517.16|23597.83|23517.83|23596.34|23516.34|10
1736994140000|2025-01-16 02:22:20|23597.13|23517.13|23594.86|23514.86|23597.13|23517.13|23594.73|23514.73|9
1736994150000|2025-01-16 02:22:30|23594.44|23514.44|23590.39|23510.39|23594.57|23514.57|23590.39|23510.39|10
1736994160000|2025-01-16 02:22:40|23589.94|23509.94|23590.1|23510.1|23590.4|23510.4|23589.33|23509.33|10
1736994170000|2025-01-16 02:22:50|23590.29|23510.29|23590.55|23510.55|23591.86|23511.86|23590.2|23510.2|9
1736994180000|2025-01-16 02:23:00|23590.06|23510.06|23590.88|23510.88|23590.88|23510.88|23589.85|23509.85|10
1736994190000|2025-01-16 02:23:10|23590.19|23510.19|23588.89|23508.89|23590.19|23510.19|23588.01|23508.01|10
1736994200000|2025-01-16 02:23:20|23589.06|23509.06|23588.83|23508.83|23589.06|23509.06|23587.68|23507.68|10
1736994210000|2025-01-16 02:23:30|23588.97|23508.97|23589.06|23509.06|23589.35|23509.35|23588.78|23508.78|10
1736994220000|2025-01-16 02:23:40|23588.99|23508.99|23588.66|23508.66|23590.17|23510.17|23588.4|23508.4|10
1736994230000|2025-01-16 02:23:50|23588.53|23508.53|23590.36|23510.36|23590.36|23510.36|23588.53|23508.53|8
1736994240000|2025-01-16 02:24:00|23590.44|23510.44|23591.6|23511.6|23591.65|23511.65|23590.44|23510.44|9
1736994250000|2025-01-16 02:24:10|23592.55|23512.55|23594.98|23514.98|23594.98|23514.98|23592.05|23512.05|10
1736994260000|2025-01-16 02:24:20|23594.7|23514.7|23595.48|23515.48|23595.49|23515.49|23594.7|23514.7|9
1736994270000|2025-01-16 02:24:30|23595.46|23515.46|23595.6|23515.6|23595.62|23515.62|23595.08|23515.08|10
1736994280000|2025-01-16 02:24:40|23595.58|23515.58|23594.17|23514.17|23595.58|23515.58|23594.07|23514.07|10
1736994290000|2025-01-16 02:24:50|23594.13|23514.13|23597.51|23517.51|23597.8|23517.8|23594.13|23514.13|10
1736994300000|2025-01-16 02:25:00|23597.54|23517.54|23594.51|23514.51|23597.54|23517.54|23594.51|23514.51|10
1736994310000|2025-01-16 02:25:10|23594.02|23514.02|23584.72|23504.72|23594.02|23514.02|23584.72|23504.72|10
1736994320000|2025-01-16 02:25:20|23584.05|23504.05|23582.65|23502.65|23584.05|23504.05|23582.36|23502.36|10
1736994330000|2025-01-16 02:25:30|23582.87|23502.87|23580.75|23500.75|23582.87|23502.87|23579.83|23499.83|10
1736994340000|2025-01-16 02:25:40|23580.25|23500.25|23579.59|23499.59|23580.26|23500.26|23579.21|23499.21|10
1736994350000|2025-01-16 02:25:50|23579.64|23499.64|23578.11|23498.11|23579.69|23499.69|23577.39|23497.39|10
1736994360000|2025-01-16 02:26:00|23578.21|23498.21|23580.43|23500.43|23580.43|23500.43|23578.21|23498.21|10
1736994370000|2025-01-16 02:26:10|23581.18|23501.18|23581.75|23501.75|23581.75|23501.75|23581.07|23501.07|10
1736994380000|2025-01-16 02:26:20|23582.02|23502.02|23585.56|23505.56|23585.56|23505.56|23582.02|23502.02|10
1736994390000|2025-01-16 02:26:30|23585.37|23505.37|23582.13|23502.13|23585.37|23505.37|23582.13|23502.13|10
1736994400000|2025-01-16 02:26:40|23581.98|23501.98|23583.01|23503.01|23583.42|23503.42|23581.89|23501.89|10
1736994410000|2025-01-16 02:26:50|23583.27|23503.27|23583.88|23503.88|23584.1|23504.1|23583.18|23503.18|10
1736994420000|2025-01-16 02:27:00|23583.95|23503.95|23579.97|23499.97|23583.97|23503.97|23579.97|23499.97|10
1736994430000|2025-01-16 02:27:10|23579.63|23499.63|23578.73|23498.73|23579.63|23499.63|23578.69|23498.69|10
1736994440000|2025-01-16 02:27:20|23577.99|23497.99|23577.24|23497.24|23578.1|23498.1|23577.04|23497.04|8
1736994450000|2025-01-16 02:27:30|23577.6|23497.6|23577.94|23497.94|23578.14|23498.14|23577.6|23497.6|10
1736994460000|2025-01-16 02:27:40|23577.17|23497.17|23573.97|23493.97|23577.17|23497.17|23573.97|23493.97|10
1736994470000|2025-01-16 02:27:50|23573.75|23493.75|23570.98|23490.98|23573.75|23493.75|23570.98|23490.98|10
1736994480000|2025-01-16 02:28:00|23570.9|23490.9|23569.6|23489.6|23570.9|23490.9|23569.6|23489.6|10
1736994490000|2025-01-16 02:28:10|23571.56|23491.56|23570.28|23490.28|23571.56|23491.56|23569.8|23489.8|10
1736994500000|2025-01-16 02:28:20|23570.02|23490.02|23568.8|23488.8|23570.24|23490.24|23568.8|23488.8|8
1736994510000|2025-01-16 02:28:30|23568.78|23488.78|23567.71|23487.71|23568.78|23488.78|23567.71|23487.71|10
1736994520000|2025-01-16 02:28:40|23566.57|23486.57|23564.05|23484.05|23566.94|23486.94|23564.05|23484.05|10
1736994530000|2025-01-16 02:28:50|23563.97|23483.97|23563.75|23483.75|23563.97|23483.97|23563.1|23483.1|10
1736994540000|2025-01-16 02:29:00|23563.91|23483.91|23565.07|23485.07|23565.07|23485.07|23563.85|23483.85|9
1736994550000|2025-01-16 02:29:10|23565.08|23485.08|23562.17|23482.17|23565.08|23485.08|23562.17|23482.17|10
1736994560000|2025-01-16 02:29:20|23561.88|23481.88|23562.02|23482.02|23562.04|23482.04|23561.76|23481.76|10
1736994570000|2025-01-16 02:29:30|23562.05|23482.05|23564.79|23484.79|23564.9|23484.9|23562.01|23482.01|9
1736994580000|2025-01-16 02:29:40|23564.97|23484.97|23568.81|23488.81|23569.11|23489.11|23563.85|23483.85|10
1736994590000|2025-01-16 02:29:50|23568.83|23488.83|23568.71|23488.71|23569.29|23489.29|23568.71|23488.71|10
1736994600000|2025-01-16 02:30:00|23568.65|23488.65|23570.4|23490.4|23570.4|23490.4|23568.24|23488.24|10
1736994610000|2025-01-16 02:30:10|23571.98|23491.98|23580.65|23500.65|23580.65|23500.65|23571.98|23491.98|10
1736994620000|2025-01-16 02:30:20|23581.41|23501.41|23579.92|23499.92|23582.14|23502.14|23579.92|23499.92|10
1736994630000|2025-01-16 02:30:30|23579.36|23499.36|23579.26|23499.26|23579.53|23499.53|23578.22|23498.22|10
1736994640000|2025-01-16 02:30:40|23579.31|23499.31|23580.53|23500.53|23580.59|23500.59|23579.31|23499.31|10
1736994650000|2025-01-16 02:30:50|23580.52|23500.52|23580.22|23500.22|23580.82|23500.82|23580.22|23500.22|9
1736994660000|2025-01-16 02:31:00|23580.15|23500.15|23582.04|23502.04|23582.04|23502.04|23579.87|23499.87|10
1736994670000|2025-01-16 02:31:10|23582.49|23502.49|23577.13|23497.13|23583.06|23503.06|23577.13|23497.13|8
1736994680000|2025-01-16 02:31:20|23577.44|23497.44|23578.93|23498.93|23579|23499|23577.44|23497.44|10
1736994690000|2025-01-16 02:31:30|23578.89|23498.89|23581.58|23501.58|23581.58|23501.58|23578.89|23498.89|10
1736994700000|2025-01-16 02:31:40|23581.55|23501.55|23581.85|23501.85|23581.85|23501.85|23581.22|23501.22|10
1736994710000|2025-01-16 02:31:50|23581.49|23501.49|23581.01|23501.01|23581.49|23501.49|23580.73|23500.73|10
1736994720000|2025-01-16 02:32:00|23580.87|23500.87|23581.36|23501.36|23581.36|23501.36|23580.87|23500.87|10
1736994730000|2025-01-16 02:32:10|23581.39|23501.39|23582.07|23502.07|23582.36|23502.36|23581.05|23501.05|10
1736994740000|2025-01-16 02:32:20|23582.09|23502.09|23582.68|23502.68|23582.68|23502.68|23581.94|23501.94|9
1736994750000|2025-01-16 02:32:30|23582.77|23502.77|23583.71|23503.71|23583.81|23503.81|23582.77|23502.77|9
1736994760000|2025-01-16 02:32:40|23583.7|23503.7|23585.8|23505.8|23585.8|23505.8|23583.34|23503.34|10
1736994770000|2025-01-16 02:32:50|23585.81|23505.81|23587.24|23507.24|23587.24|23507.24|23585.81|23505.81|10
1736994780000|2025-01-16 02:33:00|23587.38|23507.38|23586.85|23506.85|23587.4|23507.4|23586.46|23506.46|9
1736994790000|2025-01-16 02:33:10|23586.69|23506.69|23588.78|23508.78|23588.78|23508.78|23586.69|23506.69|10
1736994800000|2025-01-16 02:33:20|23588.79|23508.79|23590.55|23510.55|23590.73|23510.73|23588.46|23508.46|9
1736994810000|2025-01-16 02:33:30|23590.52|23510.52|23592.79|23512.79|23593.09|23513.09|23590.41|23510.41|9
1736994820000|2025-01-16 02:33:40|23592.21|23512.21|23592.06|23512.06|23592.29|23512.29|23591.99|23511.99|10
1736994830000|2025-01-16 02:33:50|23592.1|23512.1|23592.96|23512.96|23593.25|23513.25|23592.09|23512.09|9
1736994840000|2025-01-16 02:34:00|23593.11|23513.11|23593.46|23513.46|23594.02|23514.02|23593.05|23513.05|10
1736994850000|2025-01-16 02:34:10|23593.79|23513.79|23595.67|23515.67|23595.88|23515.88|23593.79|23513.79|10
1736994860000|2025-01-16 02:34:20|23595.64|23515.64|23595.43|23515.43|23595.64|23515.64|23594.53|23514.53|9
1736994870000|2025-01-16 02:34:30|23595.56|23515.56|23592.28|23512.28|23596.49|23516.49|23592.13|23512.13|10
1736994880000|2025-01-16 02:34:40|23592.37|23512.37|23592.63|23512.63|23592.63|23512.63|23591.57|23511.57|9
1736994890000|2025-01-16 02:34:50|23592.53|23512.53|23593.67|23513.67|23593.81|23513.81|23592.53|23512.53|10
1736994900000|2025-01-16 02:35:00|23593.9|23513.9|23594.89|23514.89|23594.89|23514.89|23593.74|23513.74|10
1736994910000|2025-01-16 02:35:10|23595.72|23515.72|23596.39|23516.39|23597.24|23517.24|23595.72|23515.72|10
1736994920000|2025-01-16 02:35:20|23596.77|23516.77|23592.23|23512.23|23596.77|23516.77|23592.23|23512.23|10
1736994930000|2025-01-16 02:35:30|23592.42|23512.42|23592.4|23512.4|23593.89|23513.89|23592.15|23512.15|10
1736994940000|2025-01-16 02:35:40|23591.64|23511.64|23591.24|23511.24|23592.21|23512.21|23591.24|23511.24|10
1736994950000|2025-01-16 02:35:50|23591.17|23511.17|23588.92|23508.92|23591.17|23511.17|23588.92|23508.92|10
1736994960000|2025-01-16 02:36:00|23588.39|23508.39|23586.05|23506.05|23588.41|23508.41|23586.05|23506.05|10
1736994970000|2025-01-16 02:36:10|23585.81|23505.81|23584.4|23504.4|23585.81|23505.81|23584.4|23504.4|10
1736994980000|2025-01-16 02:36:20|23584.87|23504.87|23583.13|23503.13|23585.12|23505.12|23583.07|23503.07|10
1736994990000|2025-01-16 02:36:30|23582.99|23502.99|23583.2|23503.2|23583.54|23503.54|23582.99|23502.99|10
1736995000000|2025-01-16 02:36:40|23583.16|23503.16|23583.95|23503.95|23583.95|23503.95|23583.16|23503.16|10
1736995010000|2025-01-16 02:36:50|23583.81|23503.81|23587.09|23507.09|23587.09|23507.09|23583.81|23503.81|10
1736995020000|2025-01-16 02:37:00|23587.34|23507.34|23590.25|23510.25|23590.25|23510.25|23586.94|23506.94|10
1736995030000|2025-01-16 02:37:10|23590.56|23510.56|23590.47|23510.47|23590.9|23510.9|23590.39|23510.39|10
1736995040000|2025-01-16 02:37:20|23590.38|23510.38|23590.52|23510.52|23590.62|23510.62|23590.38|23510.38|9
1736995050000|2025-01-16 02:37:30|23590.49|23510.49|23588.46|23508.46|23590.49|23510.49|23587.83|23507.83|10
1736995060000|2025-01-16 02:37:40|23588.31|23508.31|23576.63|23496.63|23588.31|23508.31|23576.59|23496.59|10
1736995070000|2025-01-16 02:37:50|23575.06|23495.06|23570.68|23490.68|23575.06|23495.06|23570.36|23490.36|10
1736995080000|2025-01-16 02:38:00|23570.32|23490.32|23568.38|23488.38|23570.79|23490.79|23568.33|23488.33|10
1736995090000|2025-01-16 02:38:10|23567.54|23487.54|23566.69|23486.69|23567.54|23487.54|23566.41|23486.41|9
1736995100000|2025-01-16 02:38:20|23566.56|23486.56|23566.23|23486.23|23566.65|23486.65|23566.09|23486.09|10
1736995110000|2025-01-16 02:38:30|23565.83|23485.83|23568.8|23488.8|23568.8|23488.8|23565.4|23485.4|10
1736995120000|2025-01-16 02:38:40|23568.66|23488.66|23569.89|23489.89|23569.98|23489.98|23568.52|23488.52|9
1736995130000|2025-01-16 02:38:50|23570.02|23490.02|23570.43|23490.43|23570.43|23490.43|23569.85|23489.85|10
1736995140000|2025-01-16 02:39:00|23570.69|23490.69|23570.57|23490.57|23570.83|23490.83|23570.54|23490.54|10
1736995150000|2025-01-16 02:39:10|23570.05|23490.05|23570.04|23490.04|23570.12|23490.12|23569.03|23489.03|10
1736995160000|2025-01-16 02:39:20|23569.75|23489.75|23569.81|23489.81|23569.92|23489.92|23569.75|23489.75|9
1736995170000|2025-01-16 02:39:30|23569.85|23489.85|23570.42|23490.42|23570.43|23490.43|23569.79|23489.79|10
1736995180000|2025-01-16 02:39:40|23570.39|23490.39|23570.55|23490.55|23571.23|23491.23|23568.82|23488.82|10
1736995190000|2025-01-16 02:39:50|23570.84|23490.84|23569.93|23489.93|23571.66|23491.66|23569.61|23489.61|10
1736995200000|2025-01-16 02:40:00|23569.26|23489.26|23568.17|23488.17|23569.26|23489.26|23566.84|23486.84|9
1736995210000|2025-01-16 02:40:10|23567.97|23487.97|23571.48|23491.48|23571.74|23491.74|23567.97|23487.97|10
1736995220000|2025-01-16 02:40:20|23571.1|23491.1|23570.46|23490.46|23571.1|23491.1|23570.19|23490.19|10
1736995230000|2025-01-16 02:40:30|23569.38|23489.38|23568.23|23488.23|23569.38|23489.38|23567.84|23487.84|9
1736995240000|2025-01-16 02:40:40|23567.49|23487.49|23570.04|23490.04|23570.04|23490.04|23567.45|23487.45|10
1736995250000|2025-01-16 02:40:50|23569.88|23489.88|23570.66|23490.66|23570.66|23490.66|23569.88|23489.88|8
1736995260000|2025-01-16 02:41:00|23571.3|23491.3|23572.81|23492.81|23572.82|23492.82|23571.3|23491.3|10
1736995270000|2025-01-16 02:41:10|23573.28|23493.28|23572.72|23492.72|23573.81|23493.81|23572.18|23492.18|10
1736995280000|2025-01-16 02:41:20|23572.93|23492.93|23573.38|23493.38|23573.78|23493.78|23572.76|23492.76|9
1736995290000|2025-01-16 02:41:30|23573.3|23493.3|23575.97|23495.97|23575.97|23495.97|23573.3|23493.3|9
1736995300000|2025-01-16 02:41:40|23576.09|23496.09|23576.76|23496.76|23576.94|23496.94|23575.83|23495.83|9
1736995310000|2025-01-16 02:41:50|23576.92|23496.92|23571.46|23491.46|23576.92|23496.92|23571.46|23491.46|9
1736995320000|2025-01-16 02:42:00|23571.56|23491.56|23575.89|23495.89|23575.89|23495.89|23571.44|23491.44|10
1736995330000|2025-01-16 02:42:10|23575.61|23495.61|23574.32|23494.32|23575.66|23495.66|23574.18|23494.18|10
1736995340000|2025-01-16 02:42:20|23574.38|23494.38|23572.84|23492.84|23574.72|23494.72|23572.84|23492.84|10
1736995350000|2025-01-16 02:42:30|23571.34|23491.34|23566.14|23486.14|23571.34|23491.34|23566.14|23486.14|10
1736995360000|2025-01-16 02:42:40|23565.71|23485.71|23565.09|23485.09|23565.71|23485.71|23564.83|23484.83|10
1736995370000|2025-01-16 02:42:50|23562.88|23482.88|23561.91|23481.91|23563.04|23483.04|23561.91|23481.91|10
1736995380000|2025-01-16 02:43:00|23561.76|23481.76|23563.99|23483.99|23563.99|23483.99|23561.76|23481.76|10
1736995390000|2025-01-16 02:43:10|23564.08|23484.08|23563.67|23483.67|23564.35|23484.35|23563.67|23483.67|10
1736995400000|2025-01-16 02:43:20|23563.72|23483.72|23563.14|23483.14|23563.77|23483.77|23563.14|23483.14|9
1736995410000|2025-01-16 02:43:30|23562.07|23482.07|23559.36|23479.36|23562.11|23482.11|23558.78|23478.78|10
1736995420000|2025-01-16 02:43:40|23558.37|23478.37|23556.26|23476.26|23558.37|23478.37|23555.9|23475.9|9
1736995430000|2025-01-16 02:43:50|23556.57|23476.57|23558.38|23478.38|23558.38|23478.38|23556.57|23476.57|10
1736995440000|2025-01-16 02:44:00|23558.43|23478.43|23558.5|23478.5|23558.69|23478.69|23558.42|23478.42|10
1736995450000|2025-01-16 02:44:10|23558.15|23478.15|23561.68|23481.68|23561.68|23481.68|23558.15|23478.15|10
1736995460000|2025-01-16 02:44:20|23561.96|23481.96|23559.02|23479.02|23561.96|23481.96|23559.02|23479.02|10
1736995470000|2025-01-16 02:44:30|23557.7|23477.7|23557.07|23477.07|23557.71|23477.71|23557.04|23477.04|10
1736995480000|2025-01-16 02:44:40|23557.12|23477.12|23556.71|23476.71|23557.26|23477.26|23556.71|23476.71|8
1736995490000|2025-01-16 02:44:50|23556.25|23476.25|23556.38|23476.38|23557.31|23477.31|23556.06|23476.06|10
1736995500000|2025-01-16 02:45:00|23557.52|23477.52|23556.99|23476.99|23557.52|23477.52|23556.2|23476.2|9
1736995510000|2025-01-16 02:45:10|23556.35|23476.35|23557.04|23477.04|23557.65|23477.65|23555.89|23475.89|9
1736995520000|2025-01-16 02:45:20|23557.15|23477.15|23556.9|23476.9|23557.42|23477.42|23555.81|23475.81|10
1736995530000|2025-01-16 02:45:30|23557.15|23477.15|23555.03|23475.03|23557.15|23477.15|23555.03|23475.03|10
1736995540000|2025-01-16 02:45:40|23554.88|23474.88|23554.07|23474.07|23554.88|23474.88|23553.64|23473.64|9
1736995550000|2025-01-16 02:45:50|23553.59|23473.59|23554.39|23474.39|23554.54|23474.54|23552.77|23472.77|10
1736995560000|2025-01-16 02:46:00|23554.2|23474.2|23548.76|23468.76|23554.2|23474.2|23548.76|23468.76|10
1736995570000|2025-01-16 02:46:10|23548.46|23468.46|23542.75|23462.75|23548.46|23468.46|23542.75|23462.75|10
1736995580000|2025-01-16 02:46:20|23542.54|23462.54|23545.06|23465.06|23545.58|23465.58|23542.54|23462.54|10
1736995590000|2025-01-16 02:46:30|23545.38|23465.38|23544.62|23464.62|23546.67|23466.67|23544.62|23464.62|10
1736995600000|2025-01-16 02:46:40|23544.67|23464.67|23546.06|23466.06|23546.06|23466.06|23544.65|23464.65|10
1736995610000|2025-01-16 02:46:50|23545.9|23465.9|23549.02|23469.02|23549.67|23469.67|23545.9|23465.9|10
1736995620000|2025-01-16 02:47:00|23549.03|23469.03|23551.57|23471.57|23551.57|23471.57|23549.03|23469.03|10
1736995630000|2025-01-16 02:47:10|23551.51|23471.51|23549.92|23469.92|23551.51|23471.51|23549.77|23469.77|10
1736995640000|2025-01-16 02:47:20|23549.67|23469.67|23547.26|23467.26|23549.67|23469.67|23547.26|23467.26|10
1736995650000|2025-01-16 02:47:30|23547|23467|23545.68|23465.68|23547|23467|23545.59|23465.59|10
1736995660000|2025-01-16 02:47:40|23545.61|23465.61|23548.28|23468.28|23548.28|23468.28|23545.52|23465.52|10
1736995670000|2025-01-16 02:47:50|23548.09|23468.09|23547.92|23467.92|23548.31|23468.31|23546.98|23466.98|10
1736995680000|2025-01-16 02:48:00|23548.26|23468.26|23545.48|23465.48|23549.1|23469.1|23545.48|23465.48|10
1736995690000|2025-01-16 02:48:10|23545.07|23465.07|23545.05|23465.05|23545.07|23465.07|23543.83|23463.83|9
1736995700000|2025-01-16 02:48:20|23545.31|23465.31|23545.72|23465.72|23545.72|23465.72|23545.19|23465.19|8
1736995710000|2025-01-16 02:48:30|23545.25|23465.25|23547.4|23467.4|23547.4|23467.4|23545.25|23465.25|10
1736995720000|2025-01-16 02:48:40|23547.44|23467.44|23547.41|23467.41|23547.53|23467.53|23546.96|23466.96|9
1736995730000|2025-01-16 02:48:50|23547.28|23467.28|23546.13|23466.13|23547.76|23467.76|23546.13|23466.13|9
1736995740000|2025-01-16 02:49:00|23546.09|23466.09|23546.75|23466.75|23546.78|23466.78|23545.88|23465.88|10
1736995750000|2025-01-16 02:49:10|23546.01|23466.01|23544.17|23464.17|23546.31|23466.31|23544.17|23464.17|8
1736995760000|2025-01-16 02:49:20|23543.93|23463.93|23542.52|23462.52|23544.24|23464.24|23542.52|23462.52|10
1736995770000|2025-01-16 02:49:30|23541.64|23461.64|23542.98|23462.98|23543.85|23463.85|23541.64|23461.64|10
1736995780000|2025-01-16 02:49:40|23542.9|23462.9|23542.65|23462.65|23542.94|23462.94|23542.13|23462.13|9
1736995790000|2025-01-16 02:49:50|23542.55|23462.55|23542.62|23462.62|23542.76|23462.76|23542.13|23462.13|10
1736995800000|2025-01-16 02:50:00|23541.02|23461.02|23536.92|23456.92|23541.02|23461.02|23536.92|23456.92|10
1736995810000|2025-01-16 02:50:10|23536.74|23456.74|23536.31|23456.31|23536.84|23456.84|23536|23456|10
1736995820000|2025-01-16 02:50:20|23536.12|23456.12|23536.15|23456.15|23536.39|23456.39|23536.02|23456.02|9
1736995830000|2025-01-16 02:50:30|23536.1|23456.1|23530.73|23450.73|23536.1|23456.1|23529.66|23449.66|10
1736995840000|2025-01-16 02:50:40|23529.68|23449.68|23530.36|23450.36|23530.36|23450.36|23529.37|23449.37|10
1736995850000|2025-01-16 02:50:50|23530.03|23450.03|23527.32|23447.32|23530.48|23450.48|23527.08|23447.08|10
1736995860000|2025-01-16 02:51:00|23526.91|23446.91|23533.05|23453.05|23533.05|23453.05|23526.91|23446.91|10
1736995870000|2025-01-16 02:51:10|23533.34|23453.34|23532.36|23452.36|23533.78|23453.78|23532.15|23452.15|10
1736995880000|2025-01-16 02:51:20|23531.78|23451.78|23532.16|23452.16|23532.49|23452.49|23531.78|23451.78|10
1736995890000|2025-01-16 02:51:30|23532.21|23452.21|23531.62|23451.62|23532.5|23452.5|23531.62|23451.62|10
1736995900000|2025-01-16 02:51:40|23532.23|23452.23|23533.91|23453.91|23533.91|23453.91|23532.23|23452.23|10
1736995910000|2025-01-16 02:51:50|23533.82|23453.82|23533.13|23453.13|23533.98|23453.98|23532.86|23452.86|9
1736995920000|2025-01-16 02:52:00|23532.58|23452.58|23542.42|23462.42|23542.42|23462.42|23532.58|23452.58|10
1736995930000|2025-01-16 02:52:10|23542.65|23462.65|23544.19|23464.19|23544.6|23464.6|23542.65|23462.65|10
1736995940000|2025-01-16 02:52:20|23544.18|23464.18|23539.54|23459.54|23544.18|23464.18|23539.54|23459.54|10
1736995950000|2025-01-16 02:52:30|23539.83|23459.83|23540.18|23460.18|23540.42|23460.42|23539.72|23459.72|8
1736995960000|2025-01-16 02:52:40|23539.99|23459.99|23539.3|23459.3|23539.99|23459.99|23539.3|23459.3|10
1736995970000|2025-01-16 02:52:50|23539.33|23459.33|23539.71|23459.71|23540.25|23460.25|23539.23|23459.23|10
1736995980000|2025-01-16 02:53:00|23539.81|23459.81|23540.81|23460.81|23541.76|23461.76|23539.81|23459.81|10
1736995990000|2025-01-16 02:53:10|23540.57|23460.57|23543.77|23463.77|23543.77|23463.77|23540.57|23460.57|10
1736996000000|2025-01-16 02:53:20|23543.85|23463.85|23542.29|23462.29|23544.46|23464.46|23542.29|23462.29|10
1736996010000|2025-01-16 02:53:30|23542.08|23462.08|23534.28|23454.28|23542.08|23462.08|23534.17|23454.17|9
1736996020000|2025-01-16 02:53:40|23533.79|23453.79|23526.39|23446.39|23533.79|23453.79|23526.39|23446.39|10
1736996030000|2025-01-16 02:53:50|23526.62|23446.62|23526.19|23446.19|23526.79|23446.79|23525.94|23445.94|10
1736996040000|2025-01-16 02:54:00|23526.59|23446.59|23524|23444|23527.05|23447.05|23523.91|23443.91|10
1736996050000|2025-01-16 02:54:10|23524.22|23444.22|23522.67|23442.67|23524.22|23444.22|23521.97|23441.97|10
1736996060000|2025-01-16 02:54:20|23522.75|23442.75|23521.41|23441.41|23523.17|23443.17|23520.84|23440.84|10
1736996070000|2025-01-16 02:54:30|23522.43|23442.43|23518.41|23438.41|23522.7|23442.7|23518.37|23438.37|10
1736996080000|2025-01-16 02:54:40|23517.97|23437.97|23520.65|23440.65|23520.73|23440.73|23517.97|23437.97|10
1736996090000|2025-01-16 02:54:50|23520.49|23440.49|23520.5|23440.5|23520.5|23440.5|23519.74|23439.74|10
1736996100000|2025-01-16 02:55:00|23520.93|23440.93|23519.86|23439.86|23522.02|23442.02|23519.86|23439.86|10
1736996110000|2025-01-16 02:55:10|23519.58|23439.58|23521.02|23441.02|23521.37|23441.37|23519.58|23439.58|10
1736996120000|2025-01-16 02:55:20|23521.46|23441.46|23518.98|23438.98|23521.8|23441.8|23518.98|23438.98|10
1736996130000|2025-01-16 02:55:30|23518.82|23438.82|23516.71|23436.71|23518.82|23438.82|23515.78|23435.78|10
1736996140000|2025-01-16 02:55:40|23516.25|23436.25|23514.16|23434.16|23516.25|23436.25|23514.12|23434.12|9
1736996150000|2025-01-16 02:55:50|23514.34|23434.34|23513.65|23433.65|23514.77|23434.77|23513.63|23433.63|10
1736996160000|2025-01-16 02:56:00|23513.7|23433.7|23515.34|23435.34|23515.34|23435.34|23513.65|23433.65|10
1736996170000|2025-01-16 02:56:10|23516.28|23436.28|23516.14|23436.14|23516.91|23436.91|23515.66|23435.66|10
1736996180000|2025-01-16 02:56:20|23516.07|23436.07|23516.28|23436.28|23516.92|23436.92|23516.07|23436.07|9
1736996190000|2025-01-16 02:56:30|23516.31|23436.31|23517.26|23437.26|23517.49|23437.49|23515.96|23435.96|9
1736996200000|2025-01-16 02:56:40|23517.44|23437.44|23518.66|23438.66|23518.89|23438.89|23517.44|23437.44|10
1736996210000|2025-01-16 02:56:50|23518.7|23438.7|23518.57|23438.57|23520.08|23440.08|23518.57|23438.57|10
1736996220000|2025-01-16 02:57:00|23518.97|23438.97|23520.05|23440.05|23520.27|23440.27|23518.97|23438.97|10
1736996230000|2025-01-16 02:57:10|23520.08|23440.08|23523.23|23443.23|23523.23|23443.23|23519.23|23439.23|10
1736996240000|2025-01-16 02:57:20|23523.48|23443.48|23522.32|23442.32|23523.52|23443.52|23522.32|23442.32|10
1736996250000|2025-01-16 02:57:30|23522.46|23442.46|23523.74|23443.74|23523.74|23443.74|23522.46|23442.46|10
1736996260000|2025-01-16 02:57:40|23523.8|23443.8|23524.48|23444.48|23524.75|23444.75|23523.8|23443.8|10
1736996270000|2025-01-16 02:57:50|23524.19|23444.19|23523.78|23443.78|23524.3|23444.3|23523.67|23443.67|10
1736996280000|2025-01-16 02:58:00|23525.72|23445.72|23527.51|23447.51|23527.51|23447.51|23525.65|23445.65|9
1736996290000|2025-01-16 02:58:10|23527.68|23447.68|23535.3|23455.3|23535.3|23455.3|23527.68|23447.68|10
1736996300000|2025-01-16 02:58:20|23536.77|23456.77|23542.56|23462.56|23542.56|23462.56|23536.16|23456.16|10
1736996310000|2025-01-16 02:58:30|23542.76|23462.76|23544.7|23464.7|23544.7|23464.7|23542.56|23462.56|10
1736996320000|2025-01-16 02:58:40|23544.96|23464.96|23545.03|23465.03|23545.47|23465.47|23544.94|23464.94|10
1736996330000|2025-01-16 02:58:50|23545.04|23465.04|23544.85|23464.85|23545.63|23465.63|23544.85|23464.85|9
1736996340000|2025-01-16 02:59:00|23544.41|23464.41|23544.14|23464.14|23544.41|23464.41|23543.34|23463.34|10
1736996350000|2025-01-16 02:59:10|23544.34|23464.34|23544.15|23464.15|23544.86|23464.86|23544.15|23464.15|9
1736996360000|2025-01-16 02:59:20|23544.49|23464.49|23544.34|23464.34|23544.54|23464.54|23544.06|23464.06|10
1736996370000|2025-01-16 02:59:30|23544.57|23464.57|23544.36|23464.36|23544.66|23464.66|23544.36|23464.36|10
1736996380000|2025-01-16 02:59:40|23544.32|23464.32|23544.51|23464.51|23544.52|23464.52|23543.86|23463.86|10
1736996390000|2025-01-16 02:59:50|23544.57|23464.57|23544.45|23464.45|23544.96|23464.96|23544.37|23464.37|7
1736996400000|2025-01-16 03:00:00|23544.54|23464.54|23545.96|23465.96|23545.96|23465.96|23544.06|23464.06|10
1736996410000|2025-01-16 03:00:10|23546.23|23466.23|23546.86|23466.86|23547.11|23467.11|23546.23|23466.23|10
1736996420000|2025-01-16 03:00:20|23546.68|23466.68|23547.61|23467.61|23547.7|23467.7|23545.87|23465.87|10
1736996430000|2025-01-16 03:00:30|23547.7|23467.7|23550.99|23470.99|23550.99|23470.99|23547.7|23467.7|10
1736996440000|2025-01-16 03:00:40|23551.41|23471.41|23550.4|23470.4|23552.19|23472.19|23550.15|23470.15|10
1736996450000|2025-01-16 03:00:50|23550.04|23470.04|23548.44|23468.44|23550.04|23470.04|23546.87|23466.87|10
1736996460000|2025-01-16 03:01:00|23548.28|23468.28|23545.97|23465.97|23548.28|23468.28|23545.97|23465.97|10
1736996470000|2025-01-16 03:01:10|23545.59|23465.59|23544.17|23464.17|23545.59|23465.59|23543.92|23463.92|10
1736996480000|2025-01-16 03:01:20|23543.78|23463.78|23542.55|23462.55|23543.89|23463.89|23542.54|23462.54|10
1736996490000|2025-01-16 03:01:30|23542.65|23462.65|23543.12|23463.12|23543.34|23463.34|23542.46|23462.46|10
1736996500000|2025-01-16 03:01:40|23542.79|23462.79|23541.17|23461.17|23542.79|23462.79|23540.82|23460.82|10
1736996510000|2025-01-16 03:01:50|23540.84|23460.84|23542.27|23462.27|23542.27|23462.27|23540.65|23460.65|10
1736996520000|2025-01-16 03:02:00|23542.29|23462.29|23544.45|23464.45|23544.68|23464.68|23542.18|23462.18|10
1736996530000|2025-01-16 03:02:10|23545.03|23465.03|23547.23|23467.23|23547.23|23467.23|23545.03|23465.03|9
1736996540000|2025-01-16 03:02:20|23547.28|23467.28|23545.87|23465.87|23547.51|23467.51|23545.87|23465.87|10
1736996550000|2025-01-16 03:02:30|23546.31|23466.31|23549.38|23469.38|23549.38|23469.38|23546.31|23466.31|10
1736996560000|2025-01-16 03:02:40|23550.27|23470.27|23551.42|23471.42|23551.86|23471.86|23550.27|23470.27|10
1736996570000|2025-01-16 03:02:50|23550.91|23470.91|23552.12|23472.12|23552.12|23472.12|23550.91|23470.91|10
1736996580000|2025-01-16 03:03:00|23552.35|23472.35|23560|23480|23560|23480|23552.35|23472.35|10
1736996590000|2025-01-16 03:03:10|23560.61|23480.61|23559.91|23479.91|23561.51|23481.51|23559.84|23479.84|10
1736996600000|2025-01-16 03:03:20|23559.99|23479.99|23557.43|23477.43|23559.99|23479.99|23557.43|23477.43|9
1736996610000|2025-01-16 03:03:30|23557.36|23477.36|23556.48|23476.48|23559.42|23479.42|23556.48|23476.48|10
1736996620000|2025-01-16 03:03:40|23555.45|23475.45|23552.03|23472.03|23555.45|23475.45|23552.03|23472.03|10
1736996630000|2025-01-16 03:03:50|23551.82|23471.82|23542.78|23462.78|23551.82|23471.82|23542.78|23462.78|10
1736996640000|2025-01-16 03:04:00|23541.43|23461.43|23538.63|23458.63|23541.43|23461.43|23538.57|23458.57|10
1736996650000|2025-01-16 03:04:10|23538.68|23458.68|23539.5|23459.5|23539.5|23459.5|23538.68|23458.68|9
1736996660000|2025-01-16 03:04:20|23539.79|23459.79|23539.97|23459.97|23542.31|23462.31|23539.79|23459.79|10
1736996670000|2025-01-16 03:04:30|23539.78|23459.78|23540.21|23460.21|23540.21|23460.21|23538.96|23458.96|10
1736996680000|2025-01-16 03:04:40|23541.47|23461.47|23542.59|23462.59|23542.59|23462.59|23541.47|23461.47|8
1736996690000|2025-01-16 03:04:50|23542.95|23462.95|23544.14|23464.14|23544.14|23464.14|23542.95|23462.95|10
1736996700000|2025-01-16 03:05:00|23544.48|23464.48|23544.85|23464.85|23544.85|23464.85|23543.47|23463.47|10
1736996710000|2025-01-16 03:05:10|23544.61|23464.61|23546.83|23466.83|23546.98|23466.98|23544.61|23464.61|10
1736996720000|2025-01-16 03:05:20|23547.06|23467.06|23547.71|23467.71|23547.76|23467.76|23547.06|23467.06|8
1736996730000|2025-01-16 03:05:30|23547.57|23467.57|23547.78|23467.78|23547.78|23467.78|23547.5|23467.5|10
1736996740000|2025-01-16 03:05:40|23547.82|23467.82|23547.6|23467.6|23547.82|23467.82|23547.6|23467.6|7
1736996750000|2025-01-16 03:05:50|23547.71|23467.71|23547.82|23467.82|23547.96|23467.96|23547.55|23467.55|9
1736996760000|2025-01-16 03:06:00|23547.74|23467.74|23546.09|23466.09|23547.74|23467.74|23545.51|23465.51|10
1736996770000|2025-01-16 03:06:10|23546.59|23466.59|23548.59|23468.59|23548.59|23468.59|23546.44|23466.44|9
1736996780000|2025-01-16 03:06:20|23548.54|23468.54|23546.34|23466.34|23548.54|23468.54|23544.9|23464.9|10
1736996790000|2025-01-16 03:06:30|23547.06|23467.06|23547.39|23467.39|23548.44|23468.44|23547|23467|10
1736996800000|2025-01-16 03:06:40|23547.23|23467.23|23545.93|23465.93|23547.23|23467.23|23545.46|23465.46|10
1736996810000|2025-01-16 03:06:50|23546.52|23466.52|23546.19|23466.19|23546.61|23466.61|23546.06|23466.06|10
1736996820000|2025-01-16 03:07:00|23546.77|23466.77|23546.74|23466.74|23547.52|23467.52|23546.74|23466.74|10
1736996830000|2025-01-16 03:07:10|23546.69|23466.69|23547.92|23467.92|23547.92|23467.92|23546.62|23466.62|9
1736996840000|2025-01-16 03:07:20|23548.02|23468.02|23547.34|23467.34|23548.34|23468.34|23547.34|23467.34|9
1736996850000|2025-01-16 03:07:30|23546.74|23466.74|23545.36|23465.36|23547.23|23467.23|23545.36|23465.36|10
1736996860000|2025-01-16 03:07:40|23545.5|23465.5|23544.63|23464.63|23545.55|23465.55|23544.63|23464.63|10
1736996870000|2025-01-16 03:07:50|23546.16|23466.16|23544.56|23464.56|23546.16|23466.16|23544.56|23464.56|10
1736996880000|2025-01-16 03:08:00|23544.57|23464.57|23544.88|23464.88|23545.19|23465.19|23544.57|23464.57|10
1736996890000|2025-01-16 03:08:10|23544.87|23464.87|23545.26|23465.26|23545.56|23465.56|23544.87|23464.87|9
1736996900000|2025-01-16 03:08:20|23545.22|23465.22|23547.85|23467.85|23547.85|23467.85|23544.85|23464.85|10
1736996910000|2025-01-16 03:08:30|23548.52|23468.52|23550.74|23470.74|23550.74|23470.74|23548.52|23468.52|9
1736996920000|2025-01-16 03:08:40|23550.63|23470.63|23552.86|23472.86|23552.86|23472.86|23550.23|23470.23|10
1736996930000|2025-01-16 03:08:50|23553.63|23473.63|23556.81|23476.81|23557.09|23477.09|23553.63|23473.63|10
1736996940000|2025-01-16 03:09:00|23556.6|23476.6|23558.74|23478.74|23558.74|23478.74|23556.21|23476.21|10
1736996950000|2025-01-16 03:09:10|23558.82|23478.82|23558.71|23478.71|23559.07|23479.07|23557.9|23477.9|10
1736996960000|2025-01-16 03:09:20|23558.88|23478.88|23560.12|23480.12|23560.12|23480.12|23558.75|23478.75|9
1736996970000|2025-01-16 03:09:30|23560.28|23480.28|23563.3|23483.3|23563.3|23483.3|23560.28|23480.28|10
1736996980000|2025-01-16 03:09:40|23563.77|23483.77|23565.1|23485.1|23565.23|23485.23|23563.77|23483.77|10
1736996990000|2025-01-16 03:09:50|23565.09|23485.09|23567.35|23487.35|23567.35|23487.35|23565.06|23485.06|9
1736997000000|2025-01-16 03:10:00|23567.87|23487.87|23569.5|23489.5|23570.02|23490.02|23567.87|23487.87|10
1736997010000|2025-01-16 03:10:10|23569.62|23489.62|23569.17|23489.17|23570.02|23490.02|23569.17|23489.17|9
1736997020000|2025-01-16 03:10:20|23568.6|23488.6|23569.2|23489.2|23569.69|23489.69|23568.6|23488.6|9
1736997030000|2025-01-16 03:10:30|23569.14|23489.14|23571.14|23491.14|23571.22|23491.22|23569.14|23489.14|10
1736997040000|2025-01-16 03:10:40|23571.13|23491.13|23573.15|23493.15|23573.24|23493.24|23571.13|23491.13|10
1736997050000|2025-01-16 03:10:50|23573.25|23493.25|23574.39|23494.39|23574.39|23494.39|23572.97|23492.97|10
1736997060000|2025-01-16 03:11:00|23574.6|23494.6|23576.56|23496.56|23576.56|23496.56|23574.6|23494.6|10
1736997070000|2025-01-16 03:11:10|23576.9|23496.9|23578.59|23498.59|23578.59|23498.59|23576.85|23496.85|10
1736997080000|2025-01-16 03:11:20|23578.66|23498.66|23578|23498|23578.73|23498.73|23576.51|23496.51|10
1736997090000|2025-01-16 03:11:30|23578.59|23498.59|23577.21|23497.21|23579|23499|23577.21|23497.21|10
1736997100000|2025-01-16 03:11:40|23577.09|23497.09|23577.94|23497.94|23577.94|23497.94|23576.51|23496.51|10
1736997110000|2025-01-16 03:11:50|23578.76|23498.76|23581.24|23501.24|23581.31|23501.31|23578.76|23498.76|9
1736997120000|2025-01-16 03:12:00|23580.52|23500.52|23579.39|23499.39|23581.02|23501.02|23579.39|23499.39|9
1736997130000|2025-01-16 03:12:10|23579.65|23499.65|23579.96|23499.96|23580.11|23500.11|23579.65|23499.65|10
1736997140000|2025-01-16 03:12:20|23579.92|23499.92|23580.61|23500.61|23580.61|23500.61|23579.92|23499.92|10
1736997150000|2025-01-16 03:12:30|23580.62|23500.62|23581.58|23501.58|23581.58|23501.58|23580.62|23500.62|8
1736997160000|2025-01-16 03:12:40|23582.17|23502.17|23584.17|23504.17|23584.35|23504.35|23582.09|23502.09|10
1736997170000|2025-01-16 03:12:50|23586.48|23506.48|23590.74|23510.74|23590.74|23510.74|23586.48|23506.48|10
1736997180000|2025-01-16 03:13:00|23590.85|23510.85|23589.89|23509.89|23591.05|23511.05|23589.76|23509.76|9
1736997190000|2025-01-16 03:13:10|23589.86|23509.86|23589.74|23509.74|23590.08|23510.08|23589.55|23509.55|10
1736997200000|2025-01-16 03:13:20|23589.84|23509.84|23581.3|23501.3|23590.59|23510.59|23581.3|23501.3|9
1736997210000|2025-01-16 03:13:30|23579.67|23499.67|23582.14|23502.14|23582.14|23502.14|23579.67|23499.67|10
1736997220000|2025-01-16 03:13:40|23581.8|23501.8|23580.85|23500.85|23582.5|23502.5|23580.85|23500.85|10
1736997230000|2025-01-16 03:13:50|23580.19|23500.19|23579.36|23499.36|23580.19|23500.19|23579.36|23499.36|10
1736997240000|2025-01-16 03:14:00|23578.95|23498.95|23578.93|23498.93|23579.14|23499.14|23578.89|23498.89|9
1736997250000|2025-01-16 03:14:10|23579.08|23499.08|23577.57|23497.57|23579.08|23499.08|23577.34|23497.34|10
1736997260000|2025-01-16 03:14:20|23577.4|23497.4|23576.15|23496.15|23577.45|23497.45|23576.15|23496.15|8
1736997270000|2025-01-16 03:14:30|23575.82|23495.82|23576.19|23496.19|23576.34|23496.34|23575.41|23495.41|10
1736997280000|2025-01-16 03:14:40|23576.33|23496.33|23576.21|23496.21|23577.11|23497.11|23576.21|23496.21|9
1736997290000|2025-01-16 03:14:50|23575.52|23495.52|23574.27|23494.27|23575.52|23495.52|23573.94|23493.94|10
1736997300000|2025-01-16 03:15:00|23574.73|23494.73|23568.73|23488.73|23574.8|23494.8|23568.73|23488.73|10
1736997310000|2025-01-16 03:15:10|23568.18|23488.18|23566.47|23486.47|23568.22|23488.22|23566.35|23486.35|10
1736997320000|2025-01-16 03:15:20|23565.75|23485.75|23564.08|23484.08|23565.75|23485.75|23563.87|23483.87|10
1736997330000|2025-01-16 03:15:30|23563.92|23483.92|23557.02|23477.02|23564.05|23484.05|23557.02|23477.02|10
1736997340000|2025-01-16 03:15:40|23555.66|23475.66|23553.54|23473.54|23555.66|23475.66|23552.75|23472.75|10
1736997350000|2025-01-16 03:15:50|23553.56|23473.56|23553.94|23473.94|23553.97|23473.97|23553.23|23473.23|10
1736997360000|2025-01-16 03:16:00|23553.76|23473.76|23547.91|23467.91|23553.76|23473.76|23547.9|23467.9|10
1736997370000|2025-01-16 03:16:10|23547.69|23467.69|23549.31|23469.31|23549.31|23469.31|23547.5|23467.5|9
1736997380000|2025-01-16 03:16:20|23549.37|23469.37|23549.44|23469.44|23549.94|23469.94|23549.34|23469.34|10
1736997390000|2025-01-16 03:16:30|23549.43|23469.43|23551.73|23471.73|23551.73|23471.73|23549.43|23469.43|10
1736997400000|2025-01-16 03:16:40|23551.8|23471.8|23552.73|23472.73|23552.73|23472.73|23551.42|23471.42|10
1736997410000|2025-01-16 03:16:50|23553.07|23473.07|23554.29|23474.29|23554.29|23474.29|23553.07|23473.07|8
1736997420000|2025-01-16 03:17:00|23554.43|23474.43|23552.01|23472.01|23554.91|23474.91|23552.01|23472.01|10
1736997430000|2025-01-16 03:17:10|23551.56|23471.56|23553.31|23473.31|23553.31|23473.31|23550.97|23470.97|9
1736997440000|2025-01-16 03:17:20|23553.32|23473.32|23554.03|23474.03|23554.27|23474.27|23552.91|23472.91|10
1736997450000|2025-01-16 03:17:30|23553.32|23473.32|23553.08|23473.08|23553.32|23473.32|23552.69|23472.69|10
1736997460000|2025-01-16 03:17:40|23553.05|23473.05|23552.62|23472.62|23553.19|23473.19|23551.28|23471.28|10
1736997470000|2025-01-16 03:17:50|23552.81|23472.81|23550.97|23470.97|23554.71|23474.71|23550.56|23470.56|10
1736997480000|2025-01-16 03:18:00|23550.81|23470.81|23553.16|23473.16|23553.68|23473.68|23550.6|23470.6|10
1736997490000|2025-01-16 03:18:10|23552.88|23472.88|23551.04|23471.04|23552.94|23472.94|23551.04|23471.04|10
1736997500000|2025-01-16 03:18:20|23551.29|23471.29|23540.21|23460.21|23551.48|23471.48|23540.21|23460.21|10
1736997510000|2025-01-16 03:18:30|23538.85|23458.85|23531.57|23451.57|23538.85|23458.85|23531.57|23451.57|10
1736997520000|2025-01-16 03:18:40|23527.96|23447.96|23526.01|23446.01|23527.96|23447.96|23525.97|23445.97|10
1736997530000|2025-01-16 03:18:50|23526.18|23446.18|23525.47|23445.47|23526.25|23446.25|23525.47|23445.47|10
1736997540000|2025-01-16 03:19:00|23525.41|23445.41|23518.09|23438.09|23525.41|23445.41|23517.92|23437.92|10
1736997550000|2025-01-16 03:19:10|23519.66|23439.66|23519.12|23439.12|23519.66|23439.66|23518.65|23438.65|10
1736997560000|2025-01-16 03:19:20|23518.26|23438.26|23514.63|23434.63|23518.26|23438.26|23514.63|23434.63|10
1736997570000|2025-01-16 03:19:30|23514.62|23434.62|23513.96|23433.96|23515.42|23435.42|23513.96|23433.96|10
1736997580000|2025-01-16 03:19:40|23514.08|23434.08|23513.57|23433.57|23514.08|23434.08|23511.61|23431.61|10
1736997590000|2025-01-16 03:19:50|23513.82|23433.82|23507.86|23427.86|23513.96|23433.96|23507.81|23427.81|10
1736997600000|2025-01-16 03:20:00|23507.8|23427.8|23505.11|23425.11|23507.94|23427.94|23505.11|23425.11|8
1736997610000|2025-01-16 03:20:10|23505.45|23425.45|23504.34|23424.34|23505.87|23425.87|23504.24|23424.24|10
1736997620000|2025-01-16 03:20:20|23504.25|23424.25|23499.98|23419.98|23504.25|23424.25|23499.75|23419.75|10
1736997630000|2025-01-16 03:20:30|23500.58|23420.58|23498.97|23418.97|23500.91|23420.91|23498.87|23418.87|10
1736997640000|2025-01-16 03:20:40|23498.78|23418.78|23499.73|23419.73|23499.73|23419.73|23496.96|23416.96|10
1736997650000|2025-01-16 03:20:50|23499.87|23419.87|23501.84|23421.84|23501.84|23421.84|23499.87|23419.87|10
1736997660000|2025-01-16 03:21:00|23502|23422|23506.6|23426.6|23506.6|23426.6|23502|23422|10
1736997670000|2025-01-16 03:21:10|23507.37|23427.37|23511.23|23431.23|23511.23|23431.23|23507.37|23427.37|10
1736997680000|2025-01-16 03:21:20|23511.26|23431.26|23513.94|23433.94|23513.94|23433.94|23511.03|23431.03|10
1736997690000|2025-01-16 03:21:30|23513.84|23433.84|23514.02|23434.02|23514.02|23434.02|23513.68|23433.68|9
1736997700000|2025-01-16 03:21:40|23514.27|23434.27|23514.47|23434.47|23514.83|23434.83|23514.27|23434.27|10
1736997710000|2025-01-16 03:21:50|23514.48|23434.48|23516.78|23436.78|23516.78|23436.78|23514.48|23434.48|9
1736997720000|2025-01-16 03:22:00|23514.58|23434.58|23514.62|23434.62|23516.1|23436.1|23514.1|23434.1|10
1736997730000|2025-01-16 03:22:10|23513.57|23433.57|23509.34|23429.34|23513.57|23433.57|23509.34|23429.34|9
1736997740000|2025-01-16 03:22:20|23508.84|23428.84|23506.5|23426.5|23508.91|23428.91|23506.17|23426.17|10
1736997750000|2025-01-16 03:22:30|23506.29|23426.29|23503.43|23423.43|23506.29|23426.29|23503.43|23423.43|10
1736997760000|2025-01-16 03:22:40|23503.75|23423.75|23502.66|23422.66|23503.84|23423.84|23502.66|23422.66|9
1736997770000|2025-01-16 03:22:50|23500.93|23420.93|23498.01|23418.01|23500.93|23420.93|23497.99|23417.99|10
1736997780000|2025-01-16 03:23:00|23496.88|23416.88|23496.25|23416.25|23497.16|23417.16|23495.73|23415.73|10
1736997790000|2025-01-16 03:23:10|23496.38|23416.38|23496.71|23416.71|23496.73|23416.73|23496.23|23416.23|9
1736997800000|2025-01-16 03:23:20|23496.7|23416.7|23496.42|23416.42|23497.15|23417.15|23496.26|23416.26|10
1736997810000|2025-01-16 03:23:30|23496.15|23416.15|23494.83|23414.83|23496.18|23416.18|23494.83|23414.83|9
1736997820000|2025-01-16 03:23:40|23494.7|23414.7|23493.39|23413.39|23494.71|23414.71|23493.39|23413.39|10
1736997830000|2025-01-16 03:23:50|23493.76|23413.76|23492.12|23412.12|23493.76|23413.76|23492.11|23412.11|10
1736997840000|2025-01-16 03:24:00|23492.18|23412.18|23491.58|23411.58|23492.32|23412.32|23491.58|23411.58|10
1736997850000|2025-01-16 03:24:10|23492.09|23412.09|23492.57|23412.57|23492.73|23412.73|23491.97|23411.97|10
1736997860000|2025-01-16 03:24:20|23492.47|23412.47|23493.12|23413.12|23493.12|23413.12|23491.42|23411.42|9
1736997870000|2025-01-16 03:24:30|23493.18|23413.18|23492.31|23412.31|23494.48|23414.48|23492.31|23412.31|10
1736997880000|2025-01-16 03:24:40|23491.5|23411.5|23491.67|23411.67|23491.78|23411.78|23491.37|23411.37|9
1736997890000|2025-01-16 03:24:50|23491.01|23411.01|23489.38|23409.38|23491.01|23411.01|23489.38|23409.38|10
1736997900000|2025-01-16 03:25:00|23489.45|23409.45|23488.46|23408.46|23489.45|23409.45|23488.16|23408.16|10
1736997910000|2025-01-16 03:25:10|23488.52|23408.52|23490.47|23410.47|23490.47|23410.47|23488.52|23408.52|10
1736997920000|2025-01-16 03:25:20|23491.94|23411.94|23496.17|23416.17|23496.64|23416.64|23491.28|23411.28|9
1736997930000|2025-01-16 03:25:30|23496.08|23416.08|23494.5|23414.5|23496.08|23416.08|23494.5|23414.5|10
1736997940000|2025-01-16 03:25:40|23494.45|23414.45|23488.49|23408.49|23494.45|23414.45|23488.21|23408.21|10
1736997950000|2025-01-16 03:25:50|23489.38|23409.38|23486.81|23406.81|23489.38|23409.38|23486.81|23406.81|10
1736997960000|2025-01-16 03:26:00|23485.42|23405.42|23488.45|23408.45|23488.45|23408.45|23485.17|23405.17|10
1736997970000|2025-01-16 03:26:10|23488.1|23408.1|23488.69|23408.69|23488.69|23408.69|23487.2|23407.2|10
1736997980000|2025-01-16 03:26:20|23488.79|23408.79|23489.97|23409.97|23490.34|23410.34|23488.79|23408.79|9
1736997990000|2025-01-16 03:26:30|23490.07|23410.07|23488.6|23408.6|23490.07|23410.07|23488.48|23408.48|10
1736998000000|2025-01-16 03:26:40|23488.74|23408.74|23488.91|23408.91|23488.91|23408.91|23488.06|23408.06|10
1736998010000|2025-01-16 03:26:50|23488.72|23408.72|23489.5|23409.5|23489.71|23409.71|23488.53|23408.53|10
1736998020000|2025-01-16 03:27:00|23489.64|23409.64|23489.66|23409.66|23489.66|23409.66|23488.17|23408.17|10
1736998030000|2025-01-16 03:27:10|23489.86|23409.86|23492.34|23412.34|23497.23|23417.23|23489.86|23409.86|10
1736998040000|2025-01-16 03:27:20|23492.49|23412.49|23492.77|23412.77|23493.07|23413.07|23492.39|23412.39|10
1736998050000|2025-01-16 03:27:30|23493.04|23413.04|23493.76|23413.76|23493.95|23413.95|23493.04|23413.04|10
1736998060000|2025-01-16 03:27:40|23493.78|23413.78|23494.7|23414.7|23494.94|23414.94|23493.78|23413.78|10
1736998070000|2025-01-16 03:27:50|23494.8|23414.8|23496.24|23416.24|23496.24|23416.24|23494.8|23414.8|9
1736998080000|2025-01-16 03:28:00|23496.87|23416.87|23495.32|23415.32|23497.43|23417.43|23495.32|23415.32|9
1736998090000|2025-01-16 03:28:10|23495.25|23415.25|23495.3|23415.3|23495.35|23415.35|23495.1|23415.1|9
1736998100000|2025-01-16 03:28:20|23496.82|23416.82|23496.03|23416.03|23496.99|23416.99|23496.03|23416.03|10
1736998110000|2025-01-16 03:28:30|23496.02|23416.02|23496.34|23416.34|23496.34|23416.34|23495.89|23415.89|10
1736998120000|2025-01-16 03:28:40|23496.22|23416.22|23496.58|23416.58|23496.58|23416.58|23496.22|23416.22|9
1736998130000|2025-01-16 03:28:50|23496.59|23416.59|23497.29|23417.29|23497.43|23417.43|23496.33|23416.33|10
1736998140000|2025-01-16 03:29:00|23497.28|23417.28|23498.67|23418.67|23498.67|23418.67|23497.28|23417.28|9
1736998150000|2025-01-16 03:29:10|23498.53|23418.53|23496.99|23416.99|23498.53|23418.53|23496.99|23416.99|9
1736998160000|2025-01-16 03:29:20|23496.17|23416.17|23492.61|23412.61|23496.21|23416.21|23492.61|23412.61|10
1736998170000|2025-01-16 03:29:30|23491.58|23411.58|23491.74|23411.74|23491.74|23411.74|23490.14|23410.14|10
1736998180000|2025-01-16 03:29:40|23491.95|23411.95|23490.4|23410.4|23492.14|23412.14|23490.32|23410.32|9
1736998190000|2025-01-16 03:29:50|23490.33|23410.33|23489.74|23409.74|23490.33|23410.33|23489.61|23409.61|8
1736998200000|2025-01-16 03:30:00|23489.77|23409.77|23486.82|23406.82|23489.77|23409.77|23485.47|23405.47|10
1736998210000|2025-01-16 03:30:10|23486.95|23406.95|23476.04|23396.04|23486.95|23406.95|23476.04|23396.04|10
1736998220000|2025-01-16 03:30:20|23474.9|23394.9|23465.33|23385.33|23474.9|23394.9|23465.33|23385.33|10
1736998230000|2025-01-16 03:30:30|23463.07|23383.07|23459.23|23379.23|23463.07|23383.07|23459.19|23379.19|9
1736998240000|2025-01-16 03:30:40|23459.19|23379.19|23457.46|23377.46|23459.42|23379.42|23457.46|23377.46|10
1736998250000|2025-01-16 03:30:50|23457.41|23377.41|23458.73|23378.73|23459.23|23379.23|23457.09|23377.09|10
1736998260000|2025-01-16 03:31:00|23458.65|23378.65|23456.46|23376.46|23458.65|23378.65|23455.81|23375.81|10
1736998270000|2025-01-16 03:31:10|23457.36|23377.36|23459.86|23379.86|23459.92|23379.92|23457.36|23377.36|10
1736998280000|2025-01-16 03:31:20|23459.14|23379.14|23458.43|23378.43|23459.14|23379.14|23456.54|23376.54|10
1736998290000|2025-01-16 03:31:30|23458.12|23378.12|23457.56|23377.56|23458.2|23378.2|23457.4|23377.4|9
1736998300000|2025-01-16 03:31:40|23457.41|23377.41|23453.05|23373.05|23457.41|23377.41|23453.05|23373.05|10
1736998310000|2025-01-16 03:31:50|23453.07|23373.07|23452.05|23372.05|23453.07|23373.07|23451.5|23371.5|10
1736998320000|2025-01-16 03:32:00|23451.85|23371.85|23449.63|23369.63|23451.85|23371.85|23449.63|23369.63|10
1736998330000|2025-01-16 03:32:10|23449.43|23369.43|23448.84|23368.84|23449.66|23369.66|23448.72|23368.72|10
1736998340000|2025-01-16 03:32:20|23448.41|23368.41|23446.36|23366.36|23448.41|23368.41|23446.19|23366.19|10
1736998350000|2025-01-16 03:32:30|23443.91|23363.91|23437|23357|23443.91|23363.91|23437|23357|10
1736998360000|2025-01-16 03:32:40|23437.26|23357.26|23434.1|23354.1|23437.55|23357.55|23434.1|23354.1|10
1736998370000|2025-01-16 03:32:50|23434.77|23354.77|23434.79|23354.79|23434.79|23354.79|23432.68|23352.68|10
1736998380000|2025-01-16 03:33:00|23435.45|23355.45|23431.79|23351.79|23435.65|23355.65|23431.79|23351.79|10
1736998390000|2025-01-16 03:33:10|23431.66|23351.66|23430.19|23350.19|23431.66|23351.66|23430.19|23350.19|10
1736998400000|2025-01-16 03:33:20|23429.66|23349.66|23426.18|23346.18|23429.66|23349.66|23426.18|23346.18|9
1736998410000|2025-01-16 03:33:30|23424.06|23344.06|23419.79|23339.79|23424.06|23344.06|23419.7|23339.7|10
1736998420000|2025-01-16 03:33:40|23419.31|23339.31|23420.25|23340.25|23420.25|23340.25|23416.45|23336.45|10
1736998430000|2025-01-16 03:33:50|23419.96|23339.96|23418.29|23338.29|23419.96|23339.96|23418.29|23338.29|10
1736998440000|2025-01-16 03:34:00|23418.28|23338.28|23420.16|23340.16|23420.16|23340.16|23418.28|23338.28|9
1736998450000|2025-01-16 03:34:10|23420.45|23340.45|23418.8|23338.8|23421.15|23341.15|23418.8|23338.8|10
1736998460000|2025-01-16 03:34:20|23419.06|23339.06|23418.97|23338.97|23419.27|23339.27|23418.21|23338.21|10
1736998470000|2025-01-16 03:34:30|23419.05|23339.05|23425.27|23345.27|23425.79|23345.79|23419.05|23339.05|10
1736998480000|2025-01-16 03:34:40|23425.35|23345.35|23431.06|23351.06|23431.06|23351.06|23425.35|23345.35|10
1736998490000|2025-01-16 03:34:50|23431.39|23351.39|23433.11|23353.11|23433.11|23353.11|23431.39|23351.39|10
1736998500000|2025-01-16 03:35:00|23433.06|23353.06|23432.2|23352.2|23433.06|23353.06|23432.2|23352.2|9
1736998510000|2025-01-16 03:35:10|23432.6|23352.6|23429.25|23349.25|23432.6|23352.6|23429.05|23349.05|10
1736998520000|2025-01-16 03:35:20|23429.08|23349.08|23427.25|23347.25|23429.91|23349.91|23427.25|23347.25|10
1736998530000|2025-01-16 03:35:30|23425.98|23345.98|23416.24|23336.24|23425.98|23345.98|23416.24|23336.24|10
1736998540000|2025-01-16 03:35:40|23417.53|23337.53|23414.74|23334.74|23417.53|23337.53|23414.46|23334.46|10
1736998550000|2025-01-16 03:35:50|23414.4|23334.4|23413.17|23333.17|23414.4|23334.4|23412.89|23332.89|9
1736998560000|2025-01-16 03:36:00|23412.68|23332.68|23417.36|23337.36|23417.36|23337.36|23412.68|23332.68|10
1736998570000|2025-01-16 03:36:10|23418.54|23338.54|23418.83|23338.83|23421.16|23341.16|23418.54|23338.54|10
1736998580000|2025-01-16 03:36:20|23418.76|23338.76|23417.19|23337.19|23418.76|23338.76|23417.19|23337.19|10
1736998590000|2025-01-16 03:36:30|23417.21|23337.21|23415.91|23335.91|23418.75|23338.75|23415.91|23335.91|10
1736998600000|2025-01-16 03:36:40|23414.9|23334.9|23414.38|23334.38|23414.9|23334.9|23413.99|23333.99|10
1736998610000|2025-01-16 03:36:50|23414.83|23334.83|23412.8|23332.8|23415.81|23335.81|23412.63|23332.63|10
1736998620000|2025-01-16 03:37:00|23412.72|23332.72|23402.75|23322.75|23412.72|23332.72|23402.75|23322.75|10
1736998630000|2025-01-16 03:37:10|23401.42|23321.42|23396.11|23316.11|23401.42|23321.42|23396.11|23316.11|10
1736998640000|2025-01-16 03:37:20|23396.33|23316.33|23391.84|23311.84|23396.33|23316.33|23391.62|23311.62|10
1736998650000|2025-01-16 03:37:30|23391.47|23311.47|23390.75|23310.75|23391.47|23311.47|23390.04|23310.04|9
1736998660000|2025-01-16 03:37:40|23389.7|23309.7|23389.45|23309.45|23390|23310|23387.23|23307.23|10
1736998670000|2025-01-16 03:37:50|23389.55|23309.55|23391.37|23311.37|23391.37|23311.37|23388.98|23308.98|10
1736998680000|2025-01-16 03:38:00|23391.33|23311.33|23394.57|23314.57|23394.57|23314.57|23390.89|23310.89|10
1736998690000|2025-01-16 03:38:10|23395.78|23315.78|23400.73|23320.73|23401.09|23321.09|23395.78|23315.78|10
1736998700000|2025-01-16 03:38:20|23401.05|23321.05|23408.32|23328.32|23408.32|23328.32|23401.05|23321.05|10
1736998710000|2025-01-16 03:38:30|23408.21|23328.21|23413.19|23333.19|23413.19|23333.19|23406.74|23326.74|10
1736998720000|2025-01-16 03:38:40|23413.17|23333.17|23420.25|23340.25|23420.25|23340.25|23413.17|23333.17|10
1736998730000|2025-01-16 03:38:50|23422.08|23342.08|23428.4|23348.4|23428.8|23348.8|23422.08|23342.08|10
1736998740000|2025-01-16 03:39:00|23428.41|23348.41|23428.64|23348.64|23428.64|23348.64|23427.63|23347.63|10
1736998750000|2025-01-16 03:39:10|23429.11|23349.11|23431.39|23351.39|23431.39|23351.39|23428.76|23348.76|10
1736998760000|2025-01-16 03:39:20|23431.31|23351.31|23432.02|23352.02|23432.02|23352.02|23430.7|23350.7|9
1736998770000|2025-01-16 03:39:30|23432.23|23352.23|23441.65|23361.65|23441.65|23361.65|23432.23|23352.23|10
1736998780000|2025-01-16 03:39:40|23443.16|23363.16|23443.82|23363.82|23447.13|23367.13|23443.05|23363.05|10
1736998790000|2025-01-16 03:39:50|23443.78|23363.78|23446.24|23366.24|23447.09|23367.09|23443.38|23363.38|10
1736998800000|2025-01-16 03:40:00|23446.28|23366.28|23440.54|23360.54|23446.28|23366.28|23440.54|23360.54|10
1736998810000|2025-01-16 03:40:10|23440.56|23360.56|23442.2|23362.2|23442.31|23362.31|23439.48|23359.48|10
1736998820000|2025-01-16 03:40:20|23441.38|23361.38|23441.94|23361.94|23442.01|23362.01|23440.66|23360.66|10
1736998830000|2025-01-16 03:40:30|23440.85|23360.85|23439.5|23359.5|23440.85|23360.85|23439.32|23359.32|10
1736998840000|2025-01-16 03:40:40|23440.06|23360.06|23438.93|23358.93|23440.5|23360.5|23438.12|23358.12|10
1736998850000|2025-01-16 03:40:50|23438.81|23358.81|23435.91|23355.91|23438.81|23358.81|23434.7|23354.7|10
1736998860000|2025-01-16 03:41:00|23435.95|23355.95|23439.6|23359.6|23439.6|23359.6|23435.25|23355.25|10
1736998870000|2025-01-16 03:41:10|23439.82|23359.82|23440.89|23360.89|23441.37|23361.37|23439.7|23359.7|10
1736998880000|2025-01-16 03:41:20|23442.89|23362.89|23449.46|23369.46|23449.46|23369.46|23442.89|23362.89|10
1736998890000|2025-01-16 03:41:30|23449.84|23369.84|23443.97|23363.97|23450.62|23370.62|23443.97|23363.97|10
1736998900000|2025-01-16 03:41:40|23443.45|23363.45|23444.71|23364.71|23444.71|23364.71|23442.16|23362.16|10
1736998910000|2025-01-16 03:41:50|23444.64|23364.64|23448.39|23368.39|23448.49|23368.49|23444.64|23364.64|10
1736998920000|2025-01-16 03:42:00|23449.04|23369.04|23451.66|23371.66|23451.66|23371.66|23449.04|23369.04|10
1736998930000|2025-01-16 03:42:10|23452.28|23372.28|23452.41|23372.41|23452.72|23372.72|23451.93|23371.93|10
1736998940000|2025-01-16 03:42:20|23452.72|23372.72|23455.17|23375.17|23455.17|23375.17|23452.72|23372.72|10
1736998950000|2025-01-16 03:42:30|23455.07|23375.07|23455.18|23375.18|23455.39|23375.39|23454.77|23374.77|10
1736998960000|2025-01-16 03:42:40|23455.24|23375.24|23454.57|23374.57|23455.24|23375.24|23454.31|23374.31|10
1736998970000|2025-01-16 03:42:50|23454.87|23374.87|23454.24|23374.24|23455.36|23375.36|23454.24|23374.24|10
1736998980000|2025-01-16 03:43:00|23453|23373|23452.32|23372.32|23453.25|23373.25|23452.32|23372.32|10
1736998990000|2025-01-16 03:43:10|23452.28|23372.28|23449.32|23369.32|23452.34|23372.34|23448.58|23368.58|10
1736999000000|2025-01-16 03:43:20|23449.71|23369.71|23451.02|23371.02|23451.02|23371.02|23449.67|23369.67|9
1736999010000|2025-01-16 03:43:30|23451.58|23371.58|23453.66|23373.66|23453.66|23373.66|23451.58|23371.58|10
1736999020000|2025-01-16 03:43:40|23453.98|23373.98|23454.81|23374.81|23454.81|23374.81|23453.48|23373.48|7
1736999030000|2025-01-16 03:43:50|23454.8|23374.8|23458.98|23378.98|23458.98|23378.98|23454.8|23374.8|10
1736999040000|2025-01-16 03:44:00|23459.04|23379.04|23459.56|23379.56|23459.56|23379.56|23457.66|23377.66|10
1736999050000|2025-01-16 03:44:10|23460.06|23380.06|23467.19|23387.19|23467.19|23387.19|23460.06|23380.06|10
1736999060000|2025-01-16 03:44:20|23467.48|23387.48|23469.6|23389.6|23471.44|23391.44|23467.27|23387.27|10
1736999070000|2025-01-16 03:44:30|23469.21|23389.21|23471.22|23391.22|23471.24|23391.24|23469.21|23389.21|10
1736999080000|2025-01-16 03:44:40|23471.33|23391.33|23472.83|23392.83|23472.83|23392.83|23471.33|23391.33|9
1736999090000|2025-01-16 03:44:50|23472.69|23392.69|23473.24|23393.24|23473.24|23393.24|23472.4|23392.4|8
1736999100000|2025-01-16 03:45:00|23473.35|23393.35|23475.42|23395.42|23475.44|23395.44|23473.35|23393.35|10
1736999110000|2025-01-16 03:45:10|23475.48|23395.48|23475.93|23395.93|23476.09|23396.09|23474.31|23394.31|10
1736999120000|2025-01-16 03:45:20|23476|23396|23474.69|23394.69|23476|23396|23474.44|23394.44|10
1736999130000|2025-01-16 03:45:30|23474.82|23394.82|23475.45|23395.45|23475.45|23395.45|23474.35|23394.35|10
1736999140000|2025-01-16 03:45:40|23475.93|23395.93|23477.37|23397.37|23477.37|23397.37|23475.92|23395.92|10
1736999150000|2025-01-16 03:45:50|23477.36|23397.36|23475.78|23395.78|23478.46|23398.46|23475.69|23395.69|10
1736999160000|2025-01-16 03:46:00|23475.63|23395.63|23478.53|23398.53|23478.53|23398.53|23475.63|23395.63|10
1736999170000|2025-01-16 03:46:10|23478.73|23398.73|23481.15|23401.15|23481.15|23401.15|23478.23|23398.23|10
1736999180000|2025-01-16 03:46:20|23481.44|23401.44|23479.61|23399.61|23481.54|23401.54|23479.56|23399.56|10
1736999190000|2025-01-16 03:46:30|23479.54|23399.54|23483.03|23403.03|23483.03|23403.03|23479.54|23399.54|10
1736999200000|2025-01-16 03:46:40|23483.28|23403.28|23485.4|23405.4|23485.72|23405.72|23483.28|23403.28|10
1736999210000|2025-01-16 03:46:50|23485.16|23405.16|23483.11|23403.11|23485.47|23405.47|23483.11|23403.11|10
1736999220000|2025-01-16 03:47:00|23482.99|23402.99|23486.01|23406.01|23486.98|23406.98|23482.3|23402.3|10
1736999230000|2025-01-16 03:47:10|23486.28|23406.28|23486.89|23406.89|23487.11|23407.11|23485.95|23405.95|10
1736999240000|2025-01-16 03:47:20|23486.86|23406.86|23486.76|23406.76|23486.97|23406.97|23486.65|23406.65|9
1736999250000|2025-01-16 03:47:30|23486.84|23406.84|23487.87|23407.87|23488.17|23408.17|23486.53|23406.53|10
1736999260000|2025-01-16 03:47:40|23487.5|23407.5|23486.69|23406.69|23487.96|23407.96|23486.69|23406.69|10
1736999270000|2025-01-16 03:47:50|23487.15|23407.15|23485.53|23405.53|23487.25|23407.25|23485.18|23405.18|10
1736999280000|2025-01-16 03:48:00|23485.61|23405.61|23482.82|23402.82|23485.61|23405.61|23482.82|23402.82|10
1736999290000|2025-01-16 03:48:10|23482.81|23402.81|23481.37|23401.37|23482.81|23402.81|23481.37|23401.37|10
1736999300000|2025-01-16 03:48:20|23481.43|23401.43|23482.91|23402.91|23482.91|23402.91|23481.33|23401.33|9
1736999310000|2025-01-16 03:48:30|23483.13|23403.13|23482.4|23402.4|23483.16|23403.16|23482.29|23402.29|10
1736999320000|2025-01-16 03:48:40|23482.65|23402.65|23480.13|23400.13|23482.65|23402.65|23478.72|23398.72|10
1736999330000|2025-01-16 03:48:50|23480.26|23400.26|23476.9|23396.9|23480.26|23400.26|23476.9|23396.9|9
1736999340000|2025-01-16 03:49:00|23476.81|23396.81|23477.43|23397.43|23478|23398|23476.81|23396.81|10
1736999350000|2025-01-16 03:49:10|23477.89|23397.89|23478.85|23398.85|23479.36|23399.36|23477.88|23397.88|10
1736999360000|2025-01-16 03:49:20|23478.26|23398.26|23478.76|23398.76|23478.76|23398.76|23478.08|23398.08|9
1736999370000|2025-01-16 03:49:30|23479.05|23399.05|23476.75|23396.75|23479.05|23399.05|23476.75|23396.75|10
1736999380000|2025-01-16 03:49:40|23476.17|23396.17|23472.49|23392.49|23476.17|23396.17|23472.49|23392.49|10
1736999390000|2025-01-16 03:49:50|23472.5|23392.5|23473.17|23393.17|23473.17|23393.17|23472.5|23392.5|10
1736999400000|2025-01-16 03:50:00|23473.26|23393.26|23472.34|23392.34|23473.26|23393.26|23472.05|23392.05|10
1736999410000|2025-01-16 03:50:10|23471.81|23391.81|23470.74|23390.74|23471.9|23391.9|23470.11|23390.11|10
1736999420000|2025-01-16 03:50:20|23470.94|23390.94|23470.32|23390.32|23471.79|23391.79|23470.32|23390.32|10
1736999430000|2025-01-16 03:50:30|23469.86|23389.86|23463.92|23383.92|23469.86|23389.86|23463.92|23383.92|10
1736999440000|2025-01-16 03:50:40|23464.3|23384.3|23458|23378|23465.22|23385.22|23457.99|23377.99|10
1736999450000|2025-01-16 03:50:50|23457.97|23377.97|23458.34|23378.34|23458.82|23378.82|23457.74|23377.74|10
1736999460000|2025-01-16 03:51:00|23458.52|23378.52|23456.99|23376.99|23458.52|23378.52|23456.4|23376.4|10
1736999470000|2025-01-16 03:51:10|23456.78|23376.78|23454.5|23374.5|23456.78|23376.78|23454.5|23374.5|10
1736999480000|2025-01-16 03:51:20|23454.12|23374.12|23453.91|23373.91|23454.12|23374.12|23453.65|23373.65|9
1736999490000|2025-01-16 03:51:30|23453.75|23373.75|23453.12|23373.12|23453.75|23373.75|23453.12|23373.12|9
1736999500000|2025-01-16 03:51:40|23453.03|23373.03|23452.84|23372.84|23453.03|23373.03|23452.39|23372.39|10
1736999510000|2025-01-16 03:51:50|23453.08|23373.08|23451.04|23371.04|23453.37|23373.37|23451.03|23371.03|10
1736999520000|2025-01-16 03:52:00|23451.12|23371.12|23449.09|23369.09|23452.29|23372.29|23449.09|23369.09|10
1736999530000|2025-01-16 03:52:10|23448.85|23368.85|23448.25|23368.25|23450.13|23370.13|23448.25|23368.25|10
1736999540000|2025-01-16 03:52:20|23447.15|23367.15|23445.98|23365.98|23447.15|23367.15|23445.2|23365.2|10
1736999550000|2025-01-16 03:52:30|23445.77|23365.77|23444.3|23364.3|23445.77|23365.77|23444.3|23364.3|10
1736999560000|2025-01-16 03:52:40|23444.34|23364.34|23450.78|23370.78|23450.78|23370.78|23442.39|23362.39|10
1736999570000|2025-01-16 03:52:50|23450.59|23370.59|23450.33|23370.33|23450.59|23370.59|23449.95|23369.95|10
1736999580000|2025-01-16 03:53:00|23450.35|23370.35|23448.81|23368.81|23452.04|23372.04|23448.81|23368.81|10
1736999590000|2025-01-16 03:53:10|23447.43|23367.43|23447.07|23367.07|23447.79|23367.79|23447.07|23367.07|10
1736999600000|2025-01-16 03:53:20|23446.94|23366.94|23444.07|23364.07|23446.94|23366.94|23444.07|23364.07|10
1736999610000|2025-01-16 03:53:30|23444.05|23364.05|23444.5|23364.5|23444.82|23364.82|23444.05|23364.05|10
1736999620000|2025-01-16 03:53:40|23444.56|23364.56|23447.27|23367.27|23447.27|23367.27|23444.56|23364.56|9
1736999630000|2025-01-16 03:53:50|23446.74|23366.74|23447.84|23367.84|23447.84|23367.84|23446.74|23366.74|9
1736999640000|2025-01-16 03:54:00|23447.85|23367.85|23448.66|23368.66|23448.66|23368.66|23447.73|23367.73|10
1736999650000|2025-01-16 03:54:10|23448.85|23368.85|23447.95|23367.95|23448.93|23368.93|23447.95|23367.95|10
1736999660000|2025-01-16 03:54:20|23448.02|23368.02|23450.94|23370.94|23451.11|23371.11|23447.96|23367.96|10
1736999670000|2025-01-16 03:54:30|23450.73|23370.73|23449.92|23369.92|23451.42|23371.42|23449.92|23369.92|8
1736999680000|2025-01-16 03:54:40|23449.87|23369.87|23451.13|23371.13|23451.13|23371.13|23449.87|23369.87|10
1736999690000|2025-01-16 03:54:50|23451.36|23371.36|23450.07|23370.07|23451.64|23371.64|23450.07|23370.07|10
1736999700000|2025-01-16 03:55:00|23450.11|23370.11|23450.67|23370.67|23450.67|23370.67|23448.8|23368.8|10
1736999710000|2025-01-16 03:55:10|23450.68|23370.68|23450.34|23370.34|23450.68|23370.68|23450.3|23370.3|9
1736999720000|2025-01-16 03:55:20|23450.55|23370.55|23451.31|23371.31|23451.37|23371.37|23450.54|23370.54|9
1736999730000|2025-01-16 03:55:30|23451.63|23371.63|23453.35|23373.35|23453.54|23373.54|23451.59|23371.59|10
1736999740000|2025-01-16 03:55:40|23452.88|23372.88|23453.16|23373.16|23453.27|23373.27|23452.88|23372.88|9
1736999750000|2025-01-16 03:55:50|23453.1|23373.1|23453.23|23373.23|23453.77|23373.77|23452.94|23372.94|10
1736999760000|2025-01-16 03:56:00|23453.44|23373.44|23455.85|23375.85|23456.05|23376.05|23453.44|23373.44|10
1736999770000|2025-01-16 03:56:10|23455.82|23375.82|23455.83|23375.83|23456.14|23376.14|23455.15|23375.15|10
1736999780000|2025-01-16 03:56:20|23456.38|23376.38|23456.69|23376.69|23456.69|23376.69|23456.34|23376.34|9
1736999790000|2025-01-16 03:56:30|23456.8|23376.8|23457.61|23377.61|23457.61|23377.61|23456.13|23376.13|9
1736999800000|2025-01-16 03:56:40|23457.58|23377.58|23456.78|23376.78|23457.58|23377.58|23456.78|23376.78|9
1736999810000|2025-01-16 03:56:50|23456.79|23376.79|23453.81|23373.81|23456.79|23376.79|23453.52|23373.52|10
1736999820000|2025-01-16 03:57:00|23453.79|23373.79|23452.91|23372.91|23453.79|23373.79|23452.91|23372.91|10
1736999830000|2025-01-16 03:57:10|23452.88|23372.88|23446.13|23366.13|23452.98|23372.98|23445.14|23365.14|9
1736999840000|2025-01-16 03:57:20|23446.27|23366.27|23447.06|23367.06|23447.53|23367.53|23445.95|23365.95|10
1736999850000|2025-01-16 03:57:30|23447.34|23367.34|23448.89|23368.89|23448.9|23368.9|23447.34|23367.34|10
1736999860000|2025-01-16 03:57:40|23448.9|23368.9|23450.77|23370.77|23450.77|23370.77|23448.83|23368.83|10
1736999870000|2025-01-16 03:57:50|23450.96|23370.96|23451.59|23371.59|23451.6|23371.6|23450.96|23370.96|9
1736999880000|2025-01-16 03:58:00|23451.58|23371.58|23451.11|23371.11|23451.77|23371.77|23450.97|23370.97|10
1736999890000|2025-01-16 03:58:10|23450.82|23370.82|23450.73|23370.73|23451|23371|23450.47|23370.47|9
1736999900000|2025-01-16 03:58:20|23450.56|23370.56|23450.74|23370.74|23450.74|23370.74|23450.17|23370.17|9
1736999910000|2025-01-16 03:58:30|23450.51|23370.51|23452.19|23372.19|23452.19|23372.19|23450.37|23370.37|10
1736999920000|2025-01-16 03:58:40|23452.17|23372.17|23454.87|23374.87|23454.87|23374.87|23451.69|23371.69|10
1736999930000|2025-01-16 03:58:50|23455.04|23375.04|23455.94|23375.94|23455.94|23375.94|23455.01|23375.01|9
1736999940000|2025-01-16 03:59:00|23456.03|23376.03|23456.38|23376.38|23456.38|23376.38|23455.86|23375.86|10
1736999950000|2025-01-16 03:59:10|23456.4|23376.4|23456.53|23376.53|23457.14|23377.14|23456.4|23376.4|10
1736999960000|2025-01-16 03:59:20|23458.33|23378.33|23458.9|23378.9|23458.96|23378.96|23458.33|23378.33|10
1736999970000|2025-01-16 03:59:30|23457.76|23377.76|23454.58|23374.58|23457.76|23377.76|23454.58|23374.58|10
1736999980000|2025-01-16 03:59:40|23454.63|23374.63|23453.7|23373.7|23454.69|23374.69|23453.51|23373.51|10
1736999990000|2025-01-16 03:59:50|23453.59|23373.59|23453.51|23373.51|23453.59|23373.59|23453.2|23373.2|10
1737000000000|2025-01-16 04:00:00|23453.49|23373.49|23456.53|23376.53|23456.53|23376.53|23453.19|23373.19|10
1737000010000|2025-01-16 04:00:10|23456.86|23376.86|23458.82|23378.82|23458.82|23378.82|23456.86|23376.86|9
1737000020000|2025-01-16 04:00:20|23458.86|23378.86|23459.67|23379.67|23460.08|23380.08|23458.85|23378.85|10
1737000030000|2025-01-16 04:00:30|23459.23|23379.23|23459.23|23379.23|23460.13|23380.13|23458.89|23378.89|9
1737000040000|2025-01-16 04:00:40|23459.27|23379.27|23459.33|23379.33|23459.33|23379.33|23458.82|23378.82|9
1737000050000|2025-01-16 04:00:50|23459.46|23379.46|23462.34|23382.34|23462.34|23382.34|23459.28|23379.28|10
1737000060000|2025-01-16 04:01:00|23463.14|23383.14|23465|23385|23465|23385|23461.72|23381.72|10
1737000070000|2025-01-16 04:01:10|23464.97|23384.97|23467.11|23387.11|23467.11|23387.11|23464.97|23384.97|9
1737000080000|2025-01-16 04:01:20|23467.1|23387.1|23471.41|23391.41|23471.41|23391.41|23467.06|23387.06|10
1737000090000|2025-01-16 04:01:30|23471.46|23391.46|23466.16|23386.16|23471.7|23391.7|23466.16|23386.16|10
1737000100000|2025-01-16 04:01:40|23465.53|23385.53|23465.61|23385.61|23465.78|23385.78|23465.09|23385.09|10
1737000110000|2025-01-16 04:01:50|23469.77|23389.77|23471.77|23391.77|23472.03|23392.03|23469.77|23389.77|9
1737000120000|2025-01-16 04:02:00|23471.83|23391.83|23471.64|23391.64|23472.46|23392.46|23471.24|23391.24|10
1737000130000|2025-01-16 04:02:10|23471.59|23391.59|23471.67|23391.67|23472.33|23392.33|23471.44|23391.44|10
1737000140000|2025-01-16 04:02:20|23471.55|23391.55|23471.19|23391.19|23471.62|23391.62|23471.04|23391.04|10
1737000150000|2025-01-16 04:02:30|23471.16|23391.16|23472.5|23392.5|23472.5|23392.5|23471.16|23391.16|9
1737000160000|2025-01-16 04:02:40|23472.49|23392.49|23473.4|23393.4|23474.63|23394.63|23471.43|23391.43|10
1737000170000|2025-01-16 04:02:50|23472.89|23392.89|23474.08|23394.08|23474.32|23394.32|23472.84|23392.84|10
1737000180000|2025-01-16 04:03:00|23474.02|23394.02|23476.23|23396.23|23476.23|23396.23|23474.02|23394.02|10
1737000190000|2025-01-16 04:03:10|23476.62|23396.62|23476.55|23396.55|23476.9|23396.9|23476.53|23396.53|10
1737000200000|2025-01-16 04:03:20|23476.57|23396.57|23475.51|23395.51|23477.15|23397.15|23475.51|23395.51|10
1737000210000|2025-01-16 04:03:30|23475.44|23395.44|23473.83|23393.83|23475.44|23395.44|23473.56|23393.56|10
1737000220000|2025-01-16 04:03:40|23473.76|23393.76|23473.81|23393.81|23474.34|23394.34|23473.32|23393.32|9
1737000230000|2025-01-16 04:03:50|23473.83|23393.83|23473.76|23393.76|23474.32|23394.32|23473.62|23393.62|9
1737000240000|2025-01-16 04:04:00|23473.75|23393.75|23474.99|23394.99|23475.01|23395.01|23473.75|23393.75|10
1737000250000|2025-01-16 04:04:10|23475.06|23395.06|23475.84|23395.84|23475.9|23395.9|23475.06|23395.06|10
1737000260000|2025-01-16 04:04:20|23475.66|23395.66|23475.29|23395.29|23475.82|23395.82|23475.29|23395.29|9
1737000270000|2025-01-16 04:04:30|23475.07|23395.07|23474.75|23394.75|23475.11|23395.11|23473.83|23393.83|10
1737000280000|2025-01-16 04:04:40|23474.31|23394.31|23473.3|23393.3|23474.33|23394.33|23472.82|23392.82|9
1737000290000|2025-01-16 04:04:50|23474.14|23394.14|23476.08|23396.08|23476.08|23396.08|23474.14|23394.14|10
1737000300000|2025-01-16 04:05:00|23476.43|23396.43|23474.35|23394.35|23476.43|23396.43|23474.35|23394.35|10
1737000310000|2025-01-16 04:05:10|23474.01|23394.01|23472.77|23392.77|23474.13|23394.13|23472.77|23392.77|10
1737000320000|2025-01-16 04:05:20|23472.94|23392.94|23473.46|23393.46|23473.57|23393.57|23472.62|23392.62|10
1737000330000|2025-01-16 04:05:30|23473.02|23393.02|23472.4|23392.4|23473.02|23393.02|23472.4|23392.4|9
1737000340000|2025-01-16 04:05:40|23472.43|23392.43|23471.88|23391.88|23472.43|23392.43|23471.19|23391.19|10
1737000350000|2025-01-16 04:05:50|23471.93|23391.93|23471.42|23391.42|23471.98|23391.98|23471.34|23391.34|10
1737000360000|2025-01-16 04:06:00|23471.12|23391.12|23469.6|23389.6|23471.17|23391.17|23469.27|23389.27|9
1737000370000|2025-01-16 04:06:10|23469.65|23389.65|23468.4|23388.4|23469.67|23389.67|23468.4|23388.4|10
1737000380000|2025-01-16 04:06:20|23468.41|23388.41|23468.41|23388.41|23469.35|23389.35|23468.41|23388.41|7
1737000390000|2025-01-16 04:06:30|23468.45|23388.45|23467.55|23387.55|23468.45|23388.45|23467.55|23387.55|10
1737000400000|2025-01-16 04:06:40|23467.31|23387.31|23468.79|23388.79|23468.85|23388.85|23466.44|23386.44|10
1737000410000|2025-01-16 04:06:50|23469.37|23389.37|23472.24|23392.24|23472.24|23392.24|23469.37|23389.37|10
1737000420000|2025-01-16 04:07:00|23472.89|23392.89|23472.86|23392.86|23473.13|23393.13|23472.86|23392.86|10
1737000430000|2025-01-16 04:07:10|23472.82|23392.82|23473.32|23393.32|23473.32|23393.32|23472.24|23392.24|9
1737000440000|2025-01-16 04:07:20|23473.34|23393.34|23476.02|23396.02|23476.02|23396.02|23473.22|23393.22|10
1737000450000|2025-01-16 04:07:30|23476.16|23396.16|23479.42|23399.42|23479.42|23399.42|23476.16|23396.16|9
1737000460000|2025-01-16 04:07:40|23479.75|23399.75|23476.17|23396.17|23480.7|23400.7|23476.17|23396.17|10
1737000470000|2025-01-16 04:07:50|23475.69|23395.69|23475.51|23395.51|23475.69|23395.69|23474.69|23394.69|10
1737000480000|2025-01-16 04:08:00|23475.7|23395.7|23475.3|23395.3|23475.81|23395.81|23475.13|23395.13|10
1737000490000|2025-01-16 04:08:10|23475.31|23395.31|23475.93|23395.93|23476.47|23396.47|23475.31|23395.31|10
1737000500000|2025-01-16 04:08:20|23475.69|23395.69|23475.77|23395.77|23475.91|23395.91|23475.69|23395.69|10
1737000510000|2025-01-16 04:08:30|23475.71|23395.71|23477.15|23397.15|23477.15|23397.15|23475.44|23395.44|10
1737000520000|2025-01-16 04:08:40|23477.29|23397.29|23476.72|23396.72|23477.29|23397.29|23476.68|23396.68|10
1737000530000|2025-01-16 04:08:50|23475.98|23395.98|23477.72|23397.72|23477.72|23397.72|23475.98|23395.98|10
1737000540000|2025-01-16 04:09:00|23478.51|23398.51|23479.84|23399.84|23479.84|23399.84|23478.51|23398.51|9
1737000550000|2025-01-16 04:09:10|23479.4|23399.4|23480.84|23400.84|23480.84|23400.84|23479.4|23399.4|10
1737000560000|2025-01-16 04:09:20|23480.94|23400.94|23481.24|23401.24|23481.24|23401.24|23480.93|23400.93|10
1737000570000|2025-01-16 04:09:30|23481.21|23401.21|23482.4|23402.4|23482.68|23402.68|23481.02|23401.02|10
1737000580000|2025-01-16 04:09:40|23482.33|23402.33|23483.41|23403.41|23483.41|23403.41|23482.33|23402.33|10
1737000590000|2025-01-16 04:09:50|23483.02|23403.02|23482.86|23402.86|23483.02|23403.02|23482.74|23402.74|8
1737000600000|2025-01-16 04:10:00|23484.6|23404.6|23492.74|23412.74|23492.74|23412.74|23484.6|23404.6|10
1737000610000|2025-01-16 04:10:10|23492.82|23412.82|23493.09|23413.09|23493.83|23413.83|23492.74|23412.74|10
1737000620000|2025-01-16 04:10:20|23493.01|23413.01|23492.86|23412.86|23493.01|23413.01|23492.66|23412.66|9
1737000630000|2025-01-16 04:10:30|23492.8|23412.8|23493.71|23413.71|23493.82|23413.82|23492.67|23412.67|10
1737000640000|2025-01-16 04:10:40|23493.9|23413.9|23495.14|23415.14|23495.2|23415.2|23493.22|23413.22|10
1737000650000|2025-01-16 04:10:50|23495.16|23415.16|23496.85|23416.85|23496.85|23416.85|23495.16|23415.16|10
1737000660000|2025-01-16 04:11:00|23500.28|23420.28|23503.26|23423.26|23503.51|23423.51|23500.28|23420.28|10
1737000670000|2025-01-16 04:11:10|23503.54|23423.54|23505.48|23425.48|23505.48|23425.48|23503.54|23423.54|10
1737000680000|2025-01-16 04:11:20|23506.09|23426.09|23504.81|23424.81|23506.4|23426.4|23504.81|23424.81|10
1737000690000|2025-01-16 04:11:30|23504.58|23424.58|23503.98|23423.98|23504.58|23424.58|23503.98|23423.98|8
1737000700000|2025-01-16 04:11:40|23503.93|23423.93|23504.21|23424.21|23504.23|23424.23|23503.85|23423.85|10
1737000710000|2025-01-16 04:11:50|23504.17|23424.17|23504.84|23424.84|23505.06|23425.06|23504.17|23424.17|10
1737000720000|2025-01-16 04:12:00|23504.75|23424.75|23504.75|23424.75|23504.79|23424.79|23504.59|23424.59|9
1737000730000|2025-01-16 04:12:10|23504.7|23424.7|23504.9|23424.9|23504.9|23424.9|23504.57|23424.57|9
1737000740000|2025-01-16 04:12:20|23504.53|23424.53|23504.64|23424.64|23504.66|23424.66|23504.33|23424.33|10
1737000750000|2025-01-16 04:12:30|23505.54|23425.54|23505.13|23425.13|23505.69|23425.69|23505.13|23425.13|10
1737000760000|2025-01-16 04:12:40|23504.64|23424.64|23506.6|23426.6|23506.6|23426.6|23504.64|23424.64|9
1737000770000|2025-01-16 04:12:50|23506.77|23426.77|23506.61|23426.61|23506.91|23426.91|23506.56|23426.56|9
1737000780000|2025-01-16 04:13:00|23506.88|23426.88|23505.56|23425.56|23506.93|23426.93|23505.56|23425.56|10
1737000790000|2025-01-16 04:13:10|23505.53|23425.53|23507.86|23427.86|23507.86|23427.86|23505.5|23425.5|10
1737000800000|2025-01-16 04:13:20|23508.54|23428.54|23510.37|23430.37|23510.62|23430.62|23508.54|23428.54|9
1737000810000|2025-01-16 04:13:30|23510.19|23430.19|23513.52|23433.52|23513.54|23433.54|23509.57|23429.57|10
1737000820000|2025-01-16 04:13:40|23513.75|23433.75|23515.17|23435.17|23515.17|23435.17|23513.75|23433.75|9
1737000830000|2025-01-16 04:13:50|23515.2|23435.2|23515.58|23435.58|23515.61|23435.61|23515.13|23435.13|10
1737000840000|2025-01-16 04:14:00|23516.46|23436.46|23516.38|23436.38|23516.67|23436.67|23516.25|23436.25|9
1737000850000|2025-01-16 04:14:10|23516.41|23436.41|23513.98|23433.98|23516.41|23436.41|23513.98|23433.98|10
1737000860000|2025-01-16 04:14:20|23513.67|23433.67|23513.82|23433.82|23513.99|23433.99|23513.6|23433.6|10
1737000870000|2025-01-16 04:14:30|23513.74|23433.74|23511.99|23431.99|23514.33|23434.33|23511.99|23431.99|10
1737000880000|2025-01-16 04:14:40|23511.95|23431.95|23513.25|23433.25|23513.34|23433.34|23511.87|23431.87|10
1737000890000|2025-01-16 04:14:50|23513.16|23433.16|23511.2|23431.2|23513.2|23433.2|23511.2|23431.2|9
1737000900000|2025-01-16 04:15:00|23511.15|23431.15|23509.6|23429.6|23511.17|23431.17|23509.6|23429.6|10
1737000910000|2025-01-16 04:15:10|23508.96|23428.96|23509.14|23429.14|23509.14|23429.14|23508.72|23428.72|10
1737000920000|2025-01-16 04:15:20|23509.83|23429.83|23509.36|23429.36|23509.9|23429.9|23509.36|23429.36|10
1737000930000|2025-01-16 04:15:30|23509.37|23429.37|23508.47|23428.47|23509.57|23429.57|23508.47|23428.47|10
1737000940000|2025-01-16 04:15:40|23508.45|23428.45|23505|23425|23508.51|23428.51|23505|23425|8
1737000950000|2025-01-16 04:15:50|23505.03|23425.03|23503.05|23423.05|23505.03|23425.03|23503.05|23423.05|10
1737000960000|2025-01-16 04:16:00|23503|23423|23503.19|23423.19|23504.8|23424.8|23503|23423|10
1737000970000|2025-01-16 04:16:10|23503.39|23423.39|23503.17|23423.17|23503.63|23423.63|23503.11|23423.11|10
1737000980000|2025-01-16 04:16:20|23503.38|23423.38|23503.08|23423.08|23503.38|23423.38|23502.7|23422.7|10
1737000990000|2025-01-16 04:16:30|23503.2|23423.2|23503.9|23423.9|23503.98|23423.98|23503.04|23423.04|10
1737001000000|2025-01-16 04:16:40|23503.96|23423.96|23504.86|23424.86|23504.86|23424.86|23503.76|23423.76|10
1737001010000|2025-01-16 04:16:50|23504.85|23424.85|23506.24|23426.24|23506.24|23426.24|23504.85|23424.85|10
1737001020000|2025-01-16 04:17:00|23506.52|23426.52|23506.37|23426.37|23506.67|23426.67|23506.3|23426.3|8
1737001030000|2025-01-16 04:17:10|23506.78|23426.78|23505.6|23425.6|23507.09|23427.09|23505.6|23425.6|9
1737001040000|2025-01-16 04:17:20|23505.2|23425.2|23503.6|23423.6|23505.38|23425.38|23503.6|23423.6|10
1737001050000|2025-01-16 04:17:30|23503.85|23423.85|23506.09|23426.09|23506.09|23426.09|23503.85|23423.85|9
1737001060000|2025-01-16 04:17:40|23506.17|23426.17|23505.77|23425.77|23506.51|23426.51|23505.77|23425.77|9
1737001070000|2025-01-16 04:17:50|23505.71|23425.71|23507.08|23427.08|23507.09|23427.09|23505.68|23425.68|10
1737001080000|2025-01-16 04:18:00|23506.74|23426.74|23505.19|23425.19|23506.74|23426.74|23505.03|23425.03|10
1737001090000|2025-01-16 04:18:10|23505.14|23425.14|23503.21|23423.21|23505.14|23425.14|23503.17|23423.17|10
1737001100000|2025-01-16 04:18:20|23502.55|23422.55|23498.28|23418.28|23502.55|23422.55|23498.19|23418.19|9
1737001110000|2025-01-16 04:18:30|23498.16|23418.16|23496|23416|23498.16|23418.16|23495.99|23415.99|9
1737001120000|2025-01-16 04:18:40|23496.01|23416.01|23494.6|23414.6|23496.01|23416.01|23494.6|23414.6|9
1737001130000|2025-01-16 04:18:50|23495.16|23415.16|23496.02|23416.02|23496.09|23416.09|23495.05|23415.05|10
1737001140000|2025-01-16 04:19:00|23496.05|23416.05|23496.84|23416.84|23497.13|23417.13|23496.03|23416.03|10
1737001150000|2025-01-16 04:19:10|23497.11|23417.11|23498.12|23418.12|23498.15|23418.15|23497.11|23417.11|10
1737001160000|2025-01-16 04:19:20|23498.1|23418.1|23497.59|23417.59|23498.39|23418.39|23497.59|23417.59|9
1737001170000|2025-01-16 04:19:30|23497.21|23417.21|23494.4|23414.4|23497.21|23417.21|23494.4|23414.4|10
1737001180000|2025-01-16 04:19:40|23494.38|23414.38|23492.59|23412.59|23494.38|23414.38|23492.52|23412.52|8
1737001190000|2025-01-16 04:19:50|23492.61|23412.61|23492.2|23412.2|23492.71|23412.71|23492.2|23412.2|9
1737001200000|2025-01-16 04:20:00|23492.18|23412.18|23490.23|23410.23|23492.45|23412.45|23490.18|23410.18|10
1737001210000|2025-01-16 04:20:10|23490.18|23410.18|23489.21|23409.21|23490.18|23410.18|23489.21|23409.21|10
1737001220000|2025-01-16 04:20:20|23489.28|23409.28|23488.5|23408.5|23489.4|23409.4|23488.47|23408.47|10
1737001230000|2025-01-16 04:20:30|23488.51|23408.51|23488.9|23408.9|23488.9|23408.9|23488.43|23408.43|10
1737001240000|2025-01-16 04:20:40|23488.83|23408.83|23488.23|23408.23|23488.93|23408.93|23488.23|23408.23|10
1737001250000|2025-01-16 04:20:50|23488.28|23408.28|23489.19|23409.19|23489.66|23409.66|23488.28|23408.28|9
1737001260000|2025-01-16 04:21:00|23489.84|23409.84|23488.3|23408.3|23489.84|23409.84|23488.3|23408.3|10
1737001270000|2025-01-16 04:21:10|23488.21|23408.21|23487.64|23407.64|23488.26|23408.26|23487.12|23407.12|10
1737001280000|2025-01-16 04:21:20|23487.63|23407.63|23487.48|23407.48|23487.63|23407.63|23487.42|23407.42|9
1737001290000|2025-01-16 04:21:30|23487.52|23407.52|23487.05|23407.05|23487.52|23407.52|23487.05|23407.05|9
1737001300000|2025-01-16 04:21:40|23487.59|23407.59|23489.02|23409.02|23489.15|23409.15|23487.59|23407.59|9
1737001310000|2025-01-16 04:21:50|23488.89|23408.89|23488.39|23408.39|23489.1|23409.1|23488.39|23408.39|9
1737001320000|2025-01-16 04:22:00|23488.34|23408.34|23487.2|23407.2|23488.57|23408.57|23487.2|23407.2|10
1737001330000|2025-01-16 04:22:10|23487.01|23407.01|23486.91|23406.91|23487.46|23407.46|23486.91|23406.91|9
1737001340000|2025-01-16 04:22:20|23486.83|23406.83|23487.13|23407.13|23487.13|23407.13|23485.95|23405.95|10
1737001350000|2025-01-16 04:22:30|23487.1|23407.1|23486.09|23406.09|23487.1|23407.1|23486.09|23406.09|9
1737001360000|2025-01-16 04:22:40|23486.6|23406.6|23487.46|23407.46|23487.46|23407.46|23486.6|23406.6|8
1737001370000|2025-01-16 04:22:50|23487.36|23407.36|23487.78|23407.78|23488.44|23408.44|23487.36|23407.36|10
1737001380000|2025-01-16 04:23:00|23487.58|23407.58|23486.79|23406.79|23487.64|23407.64|23486.74|23406.74|10
1737001390000|2025-01-16 04:23:10|23486.74|23406.74|23487.13|23407.13|23487.31|23407.31|23486.72|23406.72|10
1737001400000|2025-01-16 04:23:20|23487.17|23407.17|23486.13|23406.13|23487.22|23407.22|23485.72|23405.72|10
1737001410000|2025-01-16 04:23:30|23486.12|23406.12|23485.48|23405.48|23486.93|23406.93|23485.48|23405.48|9
1737001420000|2025-01-16 04:23:40|23485.29|23405.29|23485.82|23405.82|23485.82|23405.82|23484.51|23404.51|10
1737001430000|2025-01-16 04:23:50|23485.84|23405.84|23485.02|23405.02|23485.84|23405.84|23485.02|23405.02|9
1737001440000|2025-01-16 04:24:00|23484.96|23404.96|23478.31|23398.31|23484.96|23404.96|23478.24|23398.24|10
1737001450000|2025-01-16 04:24:10|23478.23|23398.23|23478.82|23398.82|23478.9|23398.9|23478.23|23398.23|10
1737001460000|2025-01-16 04:24:20|23478.64|23398.64|23477.67|23397.67|23479.09|23399.09|23477.63|23397.63|10
1737001470000|2025-01-16 04:24:30|23477.13|23397.13|23476.52|23396.52|23477.13|23397.13|23476.49|23396.49|10
1737001480000|2025-01-16 04:24:40|23476.63|23396.63|23473.23|23393.23|23476.66|23396.66|23473.23|23393.23|10
1737001490000|2025-01-16 04:24:50|23473.45|23393.45|23471.08|23391.08|23473.45|23393.45|23471.08|23391.08|10
1737001500000|2025-01-16 04:25:00|23471.38|23391.38|23472.26|23392.26|23472.39|23392.39|23471.27|23391.27|10
1737001510000|2025-01-16 04:25:10|23472.43|23392.43|23472.43|23392.43|23473.77|23393.77|23472.42|23392.42|10
1737001520000|2025-01-16 04:25:20|23472.94|23392.94|23472.68|23392.68|23473.2|23393.2|23472.68|23392.68|10
1737001530000|2025-01-16 04:25:30|23472.92|23392.92|23471.25|23391.25|23472.92|23392.92|23471.25|23391.25|10
1737001540000|2025-01-16 04:25:40|23470.8|23390.8|23470.5|23390.5|23470.8|23390.8|23470.01|23390.01|10
1737001550000|2025-01-16 04:25:50|23470.54|23390.54|23470.78|23390.78|23470.78|23390.78|23470.13|23390.13|9
1737001560000|2025-01-16 04:26:00|23470.83|23390.83|23471.49|23391.49|23471.49|23391.49|23470.83|23390.83|10
1737001570000|2025-01-16 04:26:10|23470.96|23390.96|23470.79|23390.79|23471.06|23391.06|23470.53|23390.53|10
1737001580000|2025-01-16 04:26:20|23470.57|23390.57|23470.63|23390.63|23470.63|23390.63|23470.28|23390.28|10
1737001590000|2025-01-16 04:26:30|23470.8|23390.8|23470.44|23390.44|23471.06|23391.06|23470.44|23390.44|10
1737001600000|2025-01-16 04:26:40|23470.45|23390.45|23469.41|23389.41|23470.45|23390.45|23469.29|23389.29|10
1737001610000|2025-01-16 04:26:50|23469.61|23389.61|23468.62|23388.62|23469.61|23389.61|23468.62|23388.62|9
1737001620000|2025-01-16 04:27:00|23468.58|23388.58|23468.32|23388.32|23468.58|23388.58|23468.04|23388.04|9
1737001630000|2025-01-16 04:27:10|23468.26|23388.26|23467.98|23387.98|23468.26|23388.26|23467.65|23387.65|10
1737001640000|2025-01-16 04:27:20|23468.13|23388.13|23467.81|23387.81|23468.65|23388.65|23467.72|23387.72|10
1737001650000|2025-01-16 04:27:30|23468.07|23388.07|23468.53|23388.53|23468.53|23388.53|23468.01|23388.01|10
1737001660000|2025-01-16 04:27:40|23468.78|23388.78|23471.5|23391.5|23471.5|23391.5|23468.78|23388.78|10
1737001670000|2025-01-16 04:27:50|23471.67|23391.67|23473.17|23393.17|23473.36|23393.36|23471.67|23391.67|10
1737001680000|2025-01-16 04:28:00|23473.1|23393.1|23472.66|23392.66|23473.18|23393.18|23472.1|23392.1|8
1737001690000|2025-01-16 04:28:10|23472.72|23392.72|23471.58|23391.58|23472.72|23392.72|23471.58|23391.58|9
1737001700000|2025-01-16 04:28:20|23471.79|23391.79|23473.15|23393.15|23473.34|23393.34|23471.79|23391.79|10
1737001710000|2025-01-16 04:28:30|23473.44|23393.44|23473.17|23393.17|23473.46|23393.46|23472.84|23392.84|10
1737001720000|2025-01-16 04:28:40|23473.3|23393.3|23475.86|23395.86|23475.86|23395.86|23473.26|23393.26|10
1737001730000|2025-01-16 04:28:50|23475.91|23395.91|23476.1|23396.1|23476.3|23396.3|23475.83|23395.83|9
1737001740000|2025-01-16 04:29:00|23476.08|23396.08|23476.19|23396.19|23476.66|23396.66|23475.93|23395.93|9
1737001750000|2025-01-16 04:29:10|23476.05|23396.05|23475.79|23395.79|23476.23|23396.23|23475.74|23395.74|9
1737001760000|2025-01-16 04:29:20|23475.5|23395.5|23474.94|23394.94|23475.5|23395.5|23474.57|23394.57|7
1737001770000|2025-01-16 04:29:30|23474.96|23394.96|23474.39|23394.39|23475.06|23395.06|23473.64|23393.64|10
1737001780000|2025-01-16 04:29:40|23474.37|23394.37|23474.07|23394.07|23474.37|23394.37|23473.53|23393.53|10
1737001790000|2025-01-16 04:29:50|23474.06|23394.06|23475.22|23395.22|23475.27|23395.27|23473.68|23393.68|10
1737001800000|2025-01-16 04:30:00|23475.21|23395.21|23476.17|23396.17|23476.17|23396.17|23474.84|23394.84|10
1737001810000|2025-01-16 04:30:10|23476.16|23396.16|23478.21|23398.21|23478.21|23398.21|23476.15|23396.15|8
1737001820000|2025-01-16 04:30:20|23479.85|23399.85|23483.4|23403.4|23483.4|23403.4|23479.85|23399.85|10
1737001830000|2025-01-16 04:30:30|23483.57|23403.57|23483.5|23403.5|23484.06|23404.06|23483.39|23403.39|10
1737001840000|2025-01-16 04:30:40|23483.32|23403.32|23482.61|23402.61|23483.48|23403.48|23482.48|23402.48|10
1737001850000|2025-01-16 04:30:50|23482.66|23402.66|23483.03|23403.03|23483.24|23403.24|23482.66|23402.66|9
1737001860000|2025-01-16 04:31:00|23483.01|23403.01|23482.02|23402.02|23483.01|23403.01|23481.59|23401.59|9
1737001870000|2025-01-16 04:31:10|23481.7|23401.7|23481.59|23401.59|23482.15|23402.15|23481.39|23401.39|8
1737001880000|2025-01-16 04:31:20|23481.17|23401.17|23479.74|23399.74|23481.17|23401.17|23479.74|23399.74|8
1737001890000|2025-01-16 04:31:30|23479.25|23399.25|23477.61|23397.61|23479.5|23399.5|23477.55|23397.55|10
1737001900000|2025-01-16 04:31:40|23477.79|23397.79|23477.54|23397.54|23477.79|23397.79|23476.21|23396.21|10
1737001910000|2025-01-16 04:31:50|23477.32|23397.32|23476.77|23396.77|23477.42|23397.42|23476.55|23396.55|10
1737001920000|2025-01-16 04:32:00|23476.3|23396.3|23476.22|23396.22|23476.3|23396.3|23475.79|23395.79|8
1737001930000|2025-01-16 04:32:10|23476.09|23396.09|23475.92|23395.92|23476.09|23396.09|23475.89|23395.89|8
1737001940000|2025-01-16 04:32:20|23475.95|23395.95|23476.24|23396.24|23476.24|23396.24|23475.06|23395.06|8
1737001950000|2025-01-16 04:32:30|23475.83|23395.83|23475.2|23395.2|23475.84|23395.84|23475.2|23395.2|10
1737001960000|2025-01-16 04:32:40|23475.1|23395.1|23475.86|23395.86|23475.86|23395.86|23474.94|23394.94|10
1737001970000|2025-01-16 04:32:50|23475.87|23395.87|23475.98|23395.98|23475.98|23395.98|23475.28|23395.28|10
1737001980000|2025-01-16 04:33:00|23476.02|23396.02|23477.08|23397.08|23477.08|23397.08|23476.02|23396.02|9
1737001990000|2025-01-16 04:33:10|23476.96|23396.96|23478.19|23398.19|23478.19|23398.19|23476.96|23396.96|10
1737002000000|2025-01-16 04:33:20|23478.23|23398.23|23477.79|23397.79|23478.33|23398.33|23477.79|23397.79|9
1737002010000|2025-01-16 04:33:30|23477.94|23397.94|23478.79|23398.79|23479.13|23399.13|23477.89|23397.89|9
1737002020000|2025-01-16 04:33:40|23479.01|23399.01|23480.09|23400.09|23480.09|23400.09|23479.01|23399.01|9
1737002030000|2025-01-16 04:33:50|23480.32|23400.32|23481.77|23401.77|23481.77|23401.77|23480.32|23400.32|8
1737002040000|2025-01-16 04:34:00|23481.8|23401.8|23481.59|23401.59|23481.8|23401.8|23481.51|23401.51|8
1737002050000|2025-01-16 04:34:10|23481.61|23401.61|23482.29|23402.29|23482.29|23402.29|23481.58|23401.58|10
1737002060000|2025-01-16 04:34:20|23482.3|23402.3|23483.83|23403.83|23483.83|23403.83|23482.3|23402.3|9
1737002070000|2025-01-16 04:34:30|23483.84|23403.84|23484.52|23404.52|23484.52|23404.52|23483.8|23403.8|7
1737002080000|2025-01-16 04:34:40|23485.08|23405.08|23486.3|23406.3|23486.3|23406.3|23484.38|23404.38|10
1737002090000|2025-01-16 04:34:50|23485.71|23405.71|23485.65|23405.65|23485.74|23405.74|23485.18|23405.18|9
1737002100000|2025-01-16 04:35:00|23485.64|23405.64|23485.3|23405.3|23485.64|23405.64|23485.09|23405.09|10
1737002110000|2025-01-16 04:35:10|23485.31|23405.31|23484.71|23404.71|23485.31|23405.31|23484.22|23404.22|10
1737002120000|2025-01-16 04:35:20|23484.65|23404.65|23483.39|23403.39|23484.65|23404.65|23483.39|23403.39|9
1737002130000|2025-01-16 04:35:30|23483.37|23403.37|23483.7|23403.7|23483.93|23403.93|23483.37|23403.37|10
1737002140000|2025-01-16 04:35:40|23483.58|23403.58|23484.38|23404.38|23484.39|23404.39|23483.47|23403.47|8
1737002150000|2025-01-16 04:35:50|23484.55|23404.55|23486.18|23406.18|23486.18|23406.18|23484.54|23404.54|9
1737002160000|2025-01-16 04:36:00|23486.05|23406.05|23487.06|23407.06|23487.23|23407.23|23486.05|23406.05|10
1737002170000|2025-01-16 04:36:10|23487|23407|23487.63|23407.63|23488.24|23408.24|23487|23407|10
1737002180000|2025-01-16 04:36:20|23487.51|23407.51|23487.55|23407.55|23487.55|23407.55|23487.37|23407.37|10
1737002190000|2025-01-16 04:36:30|23487.69|23407.69|23490.76|23410.76|23490.76|23410.76|23487.66|23407.66|10
1737002200000|2025-01-16 04:36:40|23490.92|23410.92|23494.02|23414.02|23494.02|23414.02|23490.92|23410.92|10
1737002210000|2025-01-16 04:36:50|23494.21|23414.21|23494.41|23414.41|23494.41|23414.41|23494.11|23414.11|10
1737002220000|2025-01-16 04:37:00|23494.4|23414.4|23492.74|23412.74|23494.58|23414.58|23492.74|23412.74|10
1737002230000|2025-01-16 04:37:10|23492.73|23412.73|23493.37|23413.37|23493.37|23413.37|23492.73|23412.73|10
1737002240000|2025-01-16 04:37:20|23493.69|23413.69|23494.83|23414.83|23494.83|23414.83|23493.69|23413.69|8
1737002250000|2025-01-16 04:37:30|23495.24|23415.24|23495.05|23415.05|23495.28|23415.28|23494.92|23414.92|9
1737002260000|2025-01-16 04:37:40|23495.13|23415.13|23496.06|23416.06|23496.1|23416.1|23495.13|23415.13|9
1737002270000|2025-01-16 04:37:50|23496.04|23416.04|23498.54|23418.54|23498.54|23418.54|23496.04|23416.04|10
1737002280000|2025-01-16 04:38:00|23498.64|23418.64|23498.97|23418.97|23498.97|23418.97|23498.64|23418.64|6
1737002290000|2025-01-16 04:38:10|23498.98|23418.98|23503.61|23423.61|23503.61|23423.61|23498.98|23418.98|8
1737002300000|2025-01-16 04:38:20|23504.07|23424.07|23504.61|23424.61|23504.63|23424.63|23504.07|23424.07|10
1737002310000|2025-01-16 04:38:30|23504.23|23424.23|23504.66|23424.66|23504.88|23424.88|23503.97|23423.97|9
1737002320000|2025-01-16 04:38:40|23504.61|23424.61|23504.82|23424.82|23504.99|23424.99|23504.51|23424.51|10
1737002330000|2025-01-16 04:38:50|23504.12|23424.12|23504.54|23424.54|23504.54|23424.54|23503.84|23423.84|10
1737002340000|2025-01-16 04:39:00|23504.51|23424.51|23504.7|23424.7|23504.72|23424.72|23504.51|23424.51|9
1737002350000|2025-01-16 04:39:10|23504.6|23424.6|23506.66|23426.66|23506.69|23426.69|23504.58|23424.58|9
1737002360000|2025-01-16 04:39:20|23506.65|23426.65|23502.09|23422.09|23506.75|23426.75|23502.06|23422.06|10
1737002370000|2025-01-16 04:39:30|23502.07|23422.07|23501.73|23421.73|23502.07|23422.07|23501.66|23421.66|8
1737002380000|2025-01-16 04:39:40|23501.7|23421.7|23501.87|23421.87|23501.87|23421.87|23501.41|23421.41|7
1737002390000|2025-01-16 04:39:50|23502.68|23422.68|23503.7|23423.7|23503.79|23423.79|23502.46|23422.46|10
1737002400000|2025-01-16 04:40:00|23503.74|23423.74|23503.81|23423.81|23503.95|23423.95|23503.43|23423.43|9
1737002410000|2025-01-16 04:40:10|23503.84|23423.84|23503.23|23423.23|23503.84|23423.84|23503.23|23423.23|9
1737002420000|2025-01-16 04:40:20|23503.15|23423.15|23501.25|23421.25|23503.23|23423.23|23501.25|23421.25|10
1737002430000|2025-01-16 04:40:30|23501.19|23421.19|23501.71|23421.71|23501.71|23421.71|23501.13|23421.13|10
1737002440000|2025-01-16 04:40:40|23501.64|23421.64|23500.59|23420.59|23501.74|23421.74|23500.59|23420.59|10
1737002450000|2025-01-16 04:40:50|23500.58|23420.58|23496.36|23416.36|23500.58|23420.58|23496.36|23416.36|10
1737002460000|2025-01-16 04:41:00|23495.95|23415.95|23496.34|23416.34|23496.75|23416.75|23495.95|23415.95|9
1737002470000|2025-01-16 04:41:10|23496.31|23416.31|23496.4|23416.4|23496.4|23416.4|23496.15|23416.15|10
1737002480000|2025-01-16 04:41:20|23498.61|23418.61|23499.6|23419.6|23499.6|23419.6|23498.61|23418.61|9
1737002490000|2025-01-16 04:41:30|23499.78|23419.78|23501.47|23421.47|23501.47|23421.47|23499.78|23419.78|10
1737002500000|2025-01-16 04:41:40|23501.07|23421.07|23499.39|23419.39|23501.12|23421.12|23499.29|23419.29|10
1737002510000|2025-01-16 04:41:50|23499.38|23419.38|23499.81|23419.81|23499.91|23419.91|23499.21|23419.21|9
1737002520000|2025-01-16 04:42:00|23499.77|23419.77|23500.08|23420.08|23500.1|23420.1|23499.77|23419.77|10
1737002530000|2025-01-16 04:42:10|23500.15|23420.15|23500.03|23420.03|23500.15|23420.15|23500.03|23420.03|8
1737002540000|2025-01-16 04:42:20|23500.14|23420.14|23500.95|23420.95|23500.95|23420.95|23500.13|23420.13|9
1737002550000|2025-01-16 04:42:30|23500.99|23420.99|23501.74|23421.74|23501.74|23421.74|23500.99|23420.99|9
1737002560000|2025-01-16 04:42:40|23501.81|23421.81|23502.22|23422.22|23502.22|23422.22|23501.81|23421.81|7
1737002570000|2025-01-16 04:42:50|23502.2|23422.2|23503.37|23423.37|23503.37|23423.37|23502.19|23422.19|8
1737002580000|2025-01-16 04:43:00|23503.42|23423.42|23503.9|23423.9|23503.9|23423.9|23503.38|23423.38|8
1737002590000|2025-01-16 04:43:10|23504.03|23424.03|23509.02|23429.02|23509.24|23429.24|23503.88|23423.88|10
1737002600000|2025-01-16 04:43:20|23509.01|23429.01|23509.85|23429.85|23509.85|23429.85|23509.01|23429.01|10
1737002610000|2025-01-16 04:43:30|23510.02|23430.02|23505.31|23425.31|23511.05|23431.05|23504.59|23424.59|10
1737002620000|2025-01-16 04:43:40|23505.48|23425.48|23507.68|23427.68|23507.68|23427.68|23505.48|23425.48|9
1737002630000|2025-01-16 04:43:50|23507.82|23427.82|23507.93|23427.93|23508.76|23428.76|23507.82|23427.82|9
1737002640000|2025-01-16 04:44:00|23507.63|23427.63|23507.43|23427.43|23507.85|23427.85|23507.43|23427.43|9
1737002650000|2025-01-16 04:44:10|23507.12|23427.12|23505.33|23425.33|23507.12|23427.12|23505.33|23425.33|9
1737002660000|2025-01-16 04:44:20|23512.59|23432.59|23512.99|23432.99|23513.24|23433.24|23512.58|23432.58|10
1737002670000|2025-01-16 04:44:30|23513.09|23433.09|23512.55|23432.55|23513.13|23433.13|23512.54|23432.54|9
1737002680000|2025-01-16 04:44:40|23512.63|23432.63|23511.97|23431.97|23512.94|23432.94|23511.79|23431.79|7
1737002690000|2025-01-16 04:44:50|23512|23432|23512.29|23432.29|23513.28|23433.28|23512|23432|9
1737002700000|2025-01-16 04:45:00|23512.42|23432.42|23509.93|23429.93|23512.42|23432.42|23509.93|23429.93|8
1737002710000|2025-01-16 04:45:10|23509.51|23429.51|23507.95|23427.95|23509.51|23429.51|23507.82|23427.82|8
1737002720000|2025-01-16 04:45:20|23507.92|23427.92|23507.02|23427.02|23507.92|23427.92|23506.6|23426.6|10
1737002730000|2025-01-16 04:45:30|23506.76|23426.76|23506.19|23426.19|23506.76|23426.76|23506.16|23426.16|9
1737002740000|2025-01-16 04:45:40|23505.33|23425.33|23503.92|23423.92|23505.33|23425.33|23503.92|23423.92|9
1737002750000|2025-01-16 04:45:50|23503.7|23423.7|23501.96|23421.96|23503.88|23423.88|23501.96|23421.96|9
1737002760000|2025-01-16 04:46:00|23501.95|23421.95|23501.3|23421.3|23501.95|23421.95|23501.25|23421.25|10
1737002770000|2025-01-16 04:46:10|23501.34|23421.34|23499.23|23419.23|23501.84|23421.84|23499.23|23419.23|10
1737002780000|2025-01-16 04:46:20|23499.14|23419.14|23497.82|23417.82|23499.17|23419.17|23497.82|23417.82|9
1737002790000|2025-01-16 04:46:30|23497.65|23417.65|23497.63|23417.63|23497.71|23417.71|23497.54|23417.54|8
1737002800000|2025-01-16 04:46:40|23497.59|23417.59|23494.95|23414.95|23497.59|23417.59|23494.95|23414.95|9
1737002810000|2025-01-16 04:46:50|23494.94|23414.94|23491.88|23411.88|23494.94|23414.94|23491.88|23411.88|9
1737002820000|2025-01-16 04:47:00|23491.97|23411.97|23490.8|23410.8|23492.08|23412.08|23490.8|23410.8|10
1737002830000|2025-01-16 04:47:10|23490.79|23410.79|23490.96|23410.96|23491.12|23411.12|23490.79|23410.79|9
1737002840000|2025-01-16 04:47:20|23490.86|23410.86|23490.45|23410.45|23490.86|23410.86|23490.41|23410.41|8
1737002850000|2025-01-16 04:47:30|23490.53|23410.53|23490.97|23410.97|23490.97|23410.97|23490.42|23410.42|10
1737002860000|2025-01-16 04:47:40|23490.59|23410.59|23491.9|23411.9|23491.9|23411.9|23490.59|23410.59|10
1737002870000|2025-01-16 04:47:50|23492.59|23412.59|23492.89|23412.89|23493.87|23413.87|23492.59|23412.59|10
1737002880000|2025-01-16 04:48:00|23492.41|23412.41|23493.34|23413.34|23493.34|23413.34|23492.41|23412.41|10
1737002890000|2025-01-16 04:48:10|23494.21|23414.21|23495.29|23415.29|23495.65|23415.65|23494.21|23414.21|10
1737002900000|2025-01-16 04:48:20|23495.32|23415.32|23495.48|23415.48|23495.8|23415.8|23494.97|23414.97|10
1737002910000|2025-01-16 04:48:30|23495.66|23415.66|23496.1|23416.1|23496.37|23416.37|23495.66|23415.66|10
1737002920000|2025-01-16 04:48:40|23496.14|23416.14|23495.77|23415.77|23496.16|23416.16|23495.51|23415.51|10
1737002930000|2025-01-16 04:48:50|23495.76|23415.76|23496.89|23416.89|23496.89|23416.89|23495.76|23415.76|10
1737002940000|2025-01-16 04:49:00|23497.57|23417.57|23497.69|23417.69|23498.16|23418.16|23497.57|23417.57|10
1737002950000|2025-01-16 04:49:10|23497.57|23417.57|23496.55|23416.55|23497.57|23417.57|23496.52|23416.52|10
1737002960000|2025-01-16 04:49:20|23496.62|23416.62|23496.43|23416.43|23496.62|23416.62|23496.22|23416.22|8
1737002970000|2025-01-16 04:49:30|23496.67|23416.67|23496.67|23416.67|23496.71|23416.71|23496.25|23416.25|8
1737002980000|2025-01-16 04:49:40|23496.82|23416.82|23495.72|23415.72|23496.82|23416.82|23495.72|23415.72|9
1737002990000|2025-01-16 04:49:50|23495.39|23415.39|23496.47|23416.47|23496.64|23416.64|23495.39|23415.39|10
1737003000000|2025-01-16 04:50:00|23496.38|23416.38|23494.94|23414.94|23496.38|23416.38|23494.94|23414.94|10
1737003010000|2025-01-16 04:50:10|23494.96|23414.96|23496.7|23416.7|23496.7|23416.7|23494.55|23414.55|10
1737003020000|2025-01-16 04:50:20|23496.78|23416.78|23495.41|23415.41|23496.78|23416.78|23495.41|23415.41|9
1737003030000|2025-01-16 04:50:30|23495.45|23415.45|23495.59|23415.59|23495.59|23415.59|23495.13|23415.13|8
1737003040000|2025-01-16 04:50:40|23495.61|23415.61|23498.98|23418.98|23498.98|23418.98|23495.61|23415.61|10
1737003050000|2025-01-16 04:50:50|23499.03|23419.03|23499.8|23419.8|23499.8|23419.8|23499.03|23419.03|10
1737003060000|2025-01-16 04:51:00|23500.37|23420.37|23502.69|23422.69|23502.69|23422.69|23500.37|23420.37|9
1737003070000|2025-01-16 04:51:10|23503.01|23423.01|23503.78|23423.78|23503.81|23423.81|23502.9|23422.9|10
1737003080000|2025-01-16 04:51:20|23503.63|23423.63|23503.86|23423.86|23503.92|23423.92|23503.42|23423.42|10
1737003090000|2025-01-16 04:51:30|23503.57|23423.57|23503.83|23423.83|23503.92|23423.92|23503.09|23423.09|8
1737003100000|2025-01-16 04:51:40|23503.46|23423.46|23503.11|23423.11|23503.46|23423.46|23503.05|23423.05|10
1737003110000|2025-01-16 04:51:50|23502.68|23422.68|23502.19|23422.19|23502.68|23422.68|23502.19|23422.19|9
1737003120000|2025-01-16 04:52:00|23502.12|23422.12|23501.3|23421.3|23502.12|23422.12|23500.39|23420.39|10
1737003130000|2025-01-16 04:52:10|23500.78|23420.78|23500.57|23420.57|23501.47|23421.47|23500.57|23420.57|10
1737003140000|2025-01-16 04:52:20|23500.46|23420.46|23498.49|23418.49|23500.47|23420.47|23498.49|23418.49|10
1737003150000|2025-01-16 04:52:30|23498.36|23418.36|23496.87|23416.87|23498.36|23418.36|23496.87|23416.87|10
1737003160000|2025-01-16 04:52:40|23496.74|23416.74|23497.6|23417.6|23497.6|23417.6|23496.57|23416.57|8
1737003170000|2025-01-16 04:52:50|23497.25|23417.25|23497.64|23417.64|23497.67|23417.67|23497.25|23417.25|8
1737003180000|2025-01-16 04:53:00|23497.42|23417.42|23498.43|23418.43|23498.62|23418.62|23497.42|23417.42|10
1737003190000|2025-01-16 04:53:10|23497.84|23417.84|23498.67|23418.67|23498.67|23418.67|23497.8|23417.8|9
1737003200000|2025-01-16 04:53:20|23498.75|23418.75|23497.91|23417.91|23498.76|23418.76|23497.79|23417.79|9
1737003210000|2025-01-16 04:53:30|23497.79|23417.79|23498.17|23418.17|23498.17|23418.17|23497.69|23417.69|9
1737003220000|2025-01-16 04:53:40|23498.16|23418.16|23499.74|23419.74|23499.74|23419.74|23498.16|23418.16|9
1737003230000|2025-01-16 04:53:50|23499.66|23419.66|23499.8|23419.8|23500.04|23420.04|23499.66|23419.66|10
1737003240000|2025-01-16 04:54:00|23499.82|23419.82|23501.43|23421.43|23501.43|23421.43|23499.82|23419.82|9
1737003250000|2025-01-16 04:54:10|23501.53|23421.53|23502.97|23422.97|23502.97|23422.97|23501.21|23421.21|10
1737003260000|2025-01-16 04:54:20|23504|23424|23506.5|23426.5|23506.5|23426.5|23504|23424|9
1737003270000|2025-01-16 04:54:30|23506.63|23426.63|23506.67|23426.67|23507.2|23427.2|23506.63|23426.63|7
1737003280000|2025-01-16 04:54:40|23507.14|23427.14|23506.93|23426.93|23507.14|23427.14|23506.91|23426.91|8
1737003290000|2025-01-16 04:54:50|23507.16|23427.16|23505.97|23425.97|23507.58|23427.58|23505.97|23425.97|10
1737003300000|2025-01-16 04:55:00|23505.95|23425.95|23506.3|23426.3|23506.6|23426.6|23505.88|23425.88|10
1737003310000|2025-01-16 04:55:10|23506.31|23426.31|23505.72|23425.72|23506.31|23426.31|23505.72|23425.72|8
1737003320000|2025-01-16 04:55:20|23505.83|23425.83|23505.2|23425.2|23505.96|23425.96|23505.01|23425.01|10
1737003330000|2025-01-16 04:55:30|23505.23|23425.23|23506.16|23426.16|23506.16|23426.16|23505.2|23425.2|9
1737003340000|2025-01-16 04:55:40|23506.18|23426.18|23505.58|23425.58|23506.18|23426.18|23505.57|23425.57|8
1737003350000|2025-01-16 04:55:50|23505.6|23425.6|23504.26|23424.26|23505.67|23425.67|23504.26|23424.26|9
1737003360000|2025-01-16 04:56:00|23504.28|23424.28|23503.39|23423.39|23504.28|23424.28|23503.39|23423.39|8
1737003370000|2025-01-16 04:56:10|23503.22|23423.22|23502.38|23422.38|23503.22|23423.22|23502.36|23422.36|10
1737003380000|2025-01-16 04:56:20|23502.35|23422.35|23503.16|23423.16|23503.48|23423.48|23502.31|23422.31|10
1737003390000|2025-01-16 04:56:30|23503.13|23423.13|23502.41|23422.41|23503.7|23423.7|23502.41|23422.41|9
1737003400000|2025-01-16 04:56:40|23502.28|23422.28|23501.94|23421.94|23502.28|23422.28|23501.94|23421.94|10
1737003410000|2025-01-16 04:56:50|23501.58|23421.58|23500.34|23420.34|23501.65|23421.65|23500.33|23420.33|10
1737003420000|2025-01-16 04:57:00|23500.32|23420.32|23501.68|23421.68|23502.68|23422.68|23499.99|23419.99|10
1737003430000|2025-01-16 04:57:10|23501.77|23421.77|23501.44|23421.44|23501.77|23421.77|23500.75|23420.75|10
1737003440000|2025-01-16 04:57:20|23501.89|23421.89|23504.09|23424.09|23504.1|23424.1|23501.89|23421.89|8
1737003450000|2025-01-16 04:57:30|23504.12|23424.12|23504.53|23424.53|23504.53|23424.53|23504.12|23424.12|9
1737003460000|2025-01-16 04:57:40|23504.51|23424.51|23504.37|23424.37|23504.69|23424.69|23504.16|23424.16|9
1737003470000|2025-01-16 04:57:50|23504.31|23424.31|23504.01|23424.01|23504.37|23424.37|23503.77|23423.77|9
1737003480000|2025-01-16 04:58:00|23503.92|23423.92|23503.9|23423.9|23503.94|23423.94|23503.87|23423.87|9
1737003490000|2025-01-16 04:58:10|23503.92|23423.92|23503.83|23423.83|23503.95|23423.95|23503.81|23423.81|8
1737003500000|2025-01-16 04:58:20|23503.8|23423.8|23503.38|23423.38|23504.43|23424.43|23503.38|23423.38|10
1737003510000|2025-01-16 04:58:30|23503.45|23423.45|23502.47|23422.47|23503.67|23423.67|23502.46|23422.46|10
1737003520000|2025-01-16 04:58:40|23502.48|23422.48|23502.9|23422.9|23502.94|23422.94|23501.79|23421.79|9
1737003530000|2025-01-16 04:58:50|23502.84|23422.84|23503.74|23423.74|23503.74|23423.74|23502.82|23422.82|10
1737003540000|2025-01-16 04:59:00|23504.3|23424.3|23505.87|23425.87|23505.87|23425.87|23504.28|23424.28|10
1737003550000|2025-01-16 04:59:10|23506.4|23426.4|23508.22|23428.22|23508.22|23428.22|23506.4|23426.4|10
1737003560000|2025-01-16 04:59:20|23508.28|23428.28|23509.04|23429.04|23509.18|23429.18|23508.28|23428.28|7
1737003570000|2025-01-16 04:59:30|23509.1|23429.1|23509.7|23429.7|23509.8|23429.8|23509.1|23429.1|10
1737003580000|2025-01-16 04:59:40|23509.73|23429.73|23510.89|23430.89|23511.15|23431.15|23509.73|23429.73|10
1737003590000|2025-01-16 04:59:50|23510.8|23430.8|23511.91|23431.91|23511.91|23431.91|23510.8|23430.8|10
1737003600000|2025-01-16 05:00:00|23512|23432|23510.35|23430.35|23512.1|23432.1|23510.32|23430.32|10
1737003610000|2025-01-16 05:00:10|23510.34|23430.34|23509.19|23429.19|23510.34|23430.34|23509.19|23429.19|10
1737003620000|2025-01-16 05:00:20|23509.21|23429.21|23510.97|23430.97|23510.99|23430.99|23509.21|23429.21|10
1737003630000|2025-01-16 05:00:30|23510.94|23430.94|23511.78|23431.78|23511.85|23431.85|23510.82|23430.82|10
1737003640000|2025-01-16 05:00:40|23513.26|23433.26|23511.9|23431.9|23513.26|23433.26|23511.69|23431.69|10
1737003650000|2025-01-16 05:00:50|23511.94|23431.94|23511.08|23431.08|23512.44|23432.44|23511.08|23431.08|10
1737003660000|2025-01-16 05:01:00|23510.68|23430.68|23501.02|23421.02|23510.68|23430.68|23501.02|23421.02|10
1737003670000|2025-01-16 05:01:10|23501.01|23421.01|23501.53|23421.53|23501.9|23421.9|23500.95|23420.95|10
1737003680000|2025-01-16 05:01:20|23501.41|23421.41|23500.67|23420.67|23501.48|23421.48|23500.67|23420.67|10
1737003690000|2025-01-16 05:01:30|23500.62|23420.62|23498.43|23418.43|23500.72|23420.72|23497.96|23417.96|9
1737003700000|2025-01-16 05:01:40|23498.92|23418.92|23498.02|23418.02|23498.92|23418.92|23498.01|23418.01|10
1737003710000|2025-01-16 05:01:50|23498.01|23418.01|23496.19|23416.19|23498.01|23418.01|23496.19|23416.19|9
1737003720000|2025-01-16 05:02:00|23495.96|23415.96|23496.24|23416.24|23496.24|23416.24|23495.87|23415.87|10
1737003730000|2025-01-16 05:02:10|23496.26|23416.26|23496.43|23416.43|23496.48|23416.48|23496.24|23416.24|9
1737003740000|2025-01-16 05:02:20|23496.38|23416.38|23495.8|23415.8|23496.38|23416.38|23494.78|23414.78|10
1737003750000|2025-01-16 05:02:30|23495.93|23415.93|23495.53|23415.53|23495.95|23415.95|23495.53|23415.53|8
1737003760000|2025-01-16 05:02:40|23495.21|23415.21|23494.72|23414.72|23495.21|23415.21|23494.57|23414.57|10
1737003770000|2025-01-16 05:02:50|23494.68|23414.68|23495.16|23415.16|23495.21|23415.21|23494.64|23414.64|9
1737003780000|2025-01-16 05:03:00|23495.15|23415.15|23495.04|23415.04|23495.16|23415.16|23495.04|23415.04|8
1737003790000|2025-01-16 05:03:10|23495.08|23415.08|23495.3|23415.3|23495.53|23415.53|23495.08|23415.08|10
1737003800000|2025-01-16 05:03:20|23495.22|23415.22|23496.25|23416.25|23496.26|23416.26|23495.22|23415.22|9
1737003810000|2025-01-16 05:03:30|23497.2|23417.2|23498.21|23418.21|23498.21|23418.21|23497.2|23417.2|10
1737003820000|2025-01-16 05:03:40|23498.18|23418.18|23498.3|23418.3|23498.4|23418.4|23498.18|23418.18|10
1737003830000|2025-01-16 05:03:50|23498.28|23418.28|23497.97|23417.97|23498.76|23418.76|23497.97|23417.97|9
1737003840000|2025-01-16 05:04:00|23497.92|23417.92|23498.5|23418.5|23498.5|23418.5|23496.81|23416.81|10
1737003850000|2025-01-16 05:04:10|23498.45|23418.45|23498.59|23418.59|23498.63|23418.63|23498.45|23418.45|10
1737003860000|2025-01-16 05:04:20|23499.34|23419.34|23499.28|23419.28|23499.89|23419.89|23499.27|23419.27|10
1737003870000|2025-01-16 05:04:30|23499.33|23419.33|23499.76|23419.76|23499.76|23419.76|23499.01|23419.01|10
1737003880000|2025-01-16 05:04:40|23499.63|23419.63|23497.21|23417.21|23499.63|23419.63|23497.21|23417.21|8
1737003890000|2025-01-16 05:04:50|23496.97|23416.97|23498|23418|23498|23418|23496.58|23416.58|10
1737003900000|2025-01-16 05:05:00|23497.58|23417.58|23498.39|23418.39|23498.39|23418.39|23497.3|23417.3|10
1737003910000|2025-01-16 05:05:10|23498.37|23418.37|23498.07|23418.07|23498.7|23418.7|23497.78|23417.78|9
1737003920000|2025-01-16 05:05:20|23498.12|23418.12|23496.26|23416.26|23498.36|23418.36|23496.05|23416.05|9
1737003930000|2025-01-16 05:05:30|23496.44|23416.44|23495.04|23415.04|23496.59|23416.59|23495.04|23415.04|10
1737003940000|2025-01-16 05:05:40|23494.81|23414.81|23499.73|23419.73|23499.73|23419.73|23494.53|23414.53|10
1737003950000|2025-01-16 05:05:50|23497.38|23417.38|23494.15|23414.15|23497.38|23417.38|23494.15|23414.15|10
1737003960000|2025-01-16 05:06:00|23493.56|23413.56|23501.15|23421.15|23501.15|23421.15|23493.56|23413.56|8
1737003970000|2025-01-16 05:06:10|23500.98|23420.98|23498.14|23418.14|23500.98|23420.98|23498.14|23418.14|10
1737003980000|2025-01-16 05:06:20|23497.44|23417.44|23496.79|23416.79|23497.68|23417.68|23496.54|23416.54|9
1737003990000|2025-01-16 05:06:30|23496.83|23416.83|23491.33|23411.33|23496.83|23416.83|23491.33|23411.33|9
1737004000000|2025-01-16 05:06:40|23490.06|23410.06|23489.65|23409.65|23491.13|23411.13|23489.65|23409.65|9
1737004010000|2025-01-16 05:06:50|23489.58|23409.58|23487.88|23407.88|23489.58|23409.58|23487.86|23407.86|9
1737004020000|2025-01-16 05:07:00|23487.63|23407.63|23486.7|23406.7|23487.65|23407.65|23486.7|23406.7|9
1737004030000|2025-01-16 05:07:10|23486.47|23406.47|23488.09|23408.09|23488.11|23408.11|23486.46|23406.46|10
1737004040000|2025-01-16 05:07:20|23487.78|23407.78|23487.66|23407.66|23487.78|23407.78|23487.28|23407.28|10
1737004050000|2025-01-16 05:07:30|23487.72|23407.72|23487.69|23407.69|23487.72|23407.72|23487.03|23407.03|10
1737004060000|2025-01-16 05:07:40|23487.75|23407.75|23488.19|23408.19|23488.25|23408.25|23487.75|23407.75|10
1737004070000|2025-01-16 05:07:50|23488.25|23408.25|23488.43|23408.43|23488.53|23408.53|23488.25|23408.25|10
1737004080000|2025-01-16 05:08:00|23488.98|23408.98|23491.04|23411.04|23491.04|23411.04|23488.59|23408.59|10
1737004090000|2025-01-16 05:08:10|23491.89|23411.89|23493.58|23413.58|23493.75|23413.75|23491.89|23411.89|10
1737004100000|2025-01-16 05:08:20|23493.25|23413.25|23493.97|23413.97|23494.07|23414.07|23493.25|23413.25|10
1737004110000|2025-01-16 05:08:30|23494.08|23414.08|23495.16|23415.16|23495.16|23415.16|23494.05|23414.05|10
1737004120000|2025-01-16 05:08:40|23495.18|23415.18|23494.29|23414.29|23495.38|23415.38|23494.29|23414.29|9
1737004130000|2025-01-16 05:08:50|23494.07|23414.07|23494.14|23414.14|23494.18|23414.18|23494.07|23414.07|9
1737004140000|2025-01-16 05:09:00|23493.48|23413.48|23493.35|23413.35|23493.48|23413.48|23492.95|23412.95|9
1737004150000|2025-01-16 05:09:10|23493.37|23413.37|23493.5|23413.5|23493.5|23413.5|23492.88|23412.88|10
1737004160000|2025-01-16 05:09:20|23493.62|23413.62|23493.47|23413.47|23493.82|23413.82|23493.47|23413.47|8
1737004170000|2025-01-16 05:09:30|23494.37|23414.37|23495.48|23415.48|23495.64|23415.64|23494.37|23414.37|9
1737004180000|2025-01-16 05:09:40|23495.23|23415.23|23495.53|23415.53|23495.53|23415.53|23494.6|23414.6|8
1737004190000|2025-01-16 05:09:50|23495.69|23415.69|23499.12|23419.12|23499.36|23419.36|23495.69|23415.69|10
1737004200000|2025-01-16 05:10:00|23499.32|23419.32|23500.46|23420.46|23500.46|23420.46|23499.02|23419.02|8
1737004210000|2025-01-16 05:10:10|23500.56|23420.56|23503.31|23423.31|23503.38|23423.38|23500.54|23420.54|10
1737004220000|2025-01-16 05:10:20|23503.71|23423.71|23503.43|23423.43|23503.71|23423.71|23502.91|23422.91|9
1737004230000|2025-01-16 05:10:30|23503.24|23423.24|23504.07|23424.07|23504.07|23424.07|23503.24|23423.24|10
1737004240000|2025-01-16 05:10:40|23504.01|23424.01|23503.5|23423.5|23504.48|23424.48|23503.5|23423.5|10
1737004250000|2025-01-16 05:10:50|23503.51|23423.51|23500.51|23420.51|23503.51|23423.51|23500.06|23420.06|10
1737004260000|2025-01-16 05:11:00|23500.16|23420.16|23496.51|23416.51|23500.16|23420.16|23496.51|23416.51|10
1737004270000|2025-01-16 05:11:10|23494.9|23414.9|23494.47|23414.47|23494.99|23414.99|23494.44|23414.44|9
1737004280000|2025-01-16 05:11:20|23494.49|23414.49|23492.06|23412.06|23494.66|23414.66|23492.06|23412.06|10
1737004290000|2025-01-16 05:11:30|23492.19|23412.19|23490.43|23410.43|23492.29|23412.29|23490.34|23410.34|10
1737004300000|2025-01-16 05:11:40|23490.37|23410.37|23489.27|23409.27|23490.83|23410.83|23489.08|23409.08|9
1737004310000|2025-01-16 05:11:50|23489.19|23409.19|23486.94|23406.94|23489.19|23409.19|23486.93|23406.93|10
1737004320000|2025-01-16 05:12:00|23487.05|23407.05|23484.59|23404.59|23487.17|23407.17|23484.59|23404.59|10
1737004330000|2025-01-16 05:12:10|23484.6|23404.6|23484.61|23404.61|23485.1|23405.1|23484.6|23404.6|10
1737004340000|2025-01-16 05:12:20|23484.74|23404.74|23484.59|23404.59|23484.76|23404.76|23484.57|23404.57|7
1737004350000|2025-01-16 05:12:30|23484.5|23404.5|23484.06|23404.06|23484.5|23404.5|23483.33|23403.33|10
1737004360000|2025-01-16 05:12:40|23484.23|23404.23|23488.39|23408.39|23488.39|23408.39|23484.23|23404.23|10
1737004370000|2025-01-16 05:12:50|23488.41|23408.41|23486.95|23406.95|23488.41|23408.41|23486.95|23406.95|10
1737004380000|2025-01-16 05:13:00|23486.75|23406.75|23487.38|23407.38|23487.38|23407.38|23486.06|23406.06|10
1737004390000|2025-01-16 05:13:10|23486.96|23406.96|23485.57|23405.57|23486.96|23406.96|23484.88|23404.88|9
1737004400000|2025-01-16 05:13:20|23485.51|23405.51|23483.26|23403.26|23485.51|23405.51|23483.12|23403.12|9
1737004410000|2025-01-16 05:13:30|23483.29|23403.29|23483.19|23403.19|23483.29|23403.29|23483.18|23403.18|9
1737004420000|2025-01-16 05:13:40|23483.06|23403.06|23482.32|23402.32|23483.06|23403.06|23481.43|23401.43|9
1737004430000|2025-01-16 05:13:50|23482.27|23402.27|23482.84|23402.84|23482.84|23402.84|23482.22|23402.22|8
1737004440000|2025-01-16 05:14:00|23482.94|23402.94|23482.27|23402.27|23483.28|23403.28|23482.27|23402.27|8
1737004450000|2025-01-16 05:14:10|23482.25|23402.25|23483.61|23403.61|23483.61|23403.61|23481.86|23401.86|8
1737004460000|2025-01-16 05:14:20|23483.63|23403.63|23483.81|23403.81|23483.84|23403.84|23482.62|23402.62|10
1737004470000|2025-01-16 05:14:30|23483.83|23403.83|23482.48|23402.48|23483.83|23403.83|23482.48|23402.48|10
1737004480000|2025-01-16 05:14:40|23482.68|23402.68|23482.14|23402.14|23482.97|23402.97|23482.1|23402.1|10
1737004490000|2025-01-16 05:14:50|23482.07|23402.07|23481.18|23401.18|23482.07|23402.07|23481.18|23401.18|10
1737004500000|2025-01-16 05:15:00|23481.29|23401.29|23481.43|23401.43|23481.8|23401.8|23481.25|23401.25|10
1737004510000|2025-01-16 05:15:10|23481.42|23401.42|23480.33|23400.33|23481.42|23401.42|23480.33|23400.33|10
1737004520000|2025-01-16 05:15:20|23480.46|23400.46|23479.73|23399.73|23480.57|23400.57|23479.66|23399.66|9
1737004530000|2025-01-16 05:15:30|23479.71|23399.71|23479.72|23399.72|23480.16|23400.16|23479.48|23399.48|10
1737004540000|2025-01-16 05:15:40|23478.62|23398.62|23477.27|23397.27|23478.79|23398.79|23477.27|23397.27|10
1737004550000|2025-01-16 05:15:50|23477.56|23397.56|23475.97|23395.97|23477.82|23397.82|23475.97|23395.97|9
1737004560000|2025-01-16 05:16:00|23475.91|23395.91|23474.7|23394.7|23475.91|23395.91|23474.55|23394.55|10
1737004570000|2025-01-16 05:16:10|23474.75|23394.75|23475.1|23395.1|23475.2|23395.2|23474.65|23394.65|10
1737004580000|2025-01-16 05:16:20|23475.14|23395.14|23473.36|23393.36|23475.14|23395.14|23473.35|23393.35|10
1737004590000|2025-01-16 05:16:30|23473.34|23393.34|23474.38|23394.38|23474.38|23394.38|23472.48|23392.48|10
1737004600000|2025-01-16 05:16:40|23474.39|23394.39|23475|23395|23475|23395|23474.39|23394.39|9
1737004610000|2025-01-16 05:16:50|23474.99|23394.99|23475.69|23395.69|23475.69|23395.69|23474.99|23394.99|8
1737004620000|2025-01-16 05:17:00|23475.72|23395.72|23475.84|23395.84|23475.84|23395.84|23475.14|23395.14|10
1737004630000|2025-01-16 05:17:10|23476.2|23396.2|23477.74|23397.74|23477.74|23397.74|23476.2|23396.2|9
1737004640000|2025-01-16 05:17:20|23477.8|23397.8|23479.28|23399.28|23479.28|23399.28|23476.28|23396.28|9
1737004650000|2025-01-16 05:17:30|23478.68|23398.68|23479.09|23399.09|23479.8|23399.8|23478.47|23398.47|9
1737004660000|2025-01-16 05:17:40|23479.53|23399.53|23477.92|23397.92|23479.53|23399.53|23477.85|23397.85|10
1737004670000|2025-01-16 05:17:50|23477.97|23397.97|23475.67|23395.67|23477.97|23397.97|23475.67|23395.67|10
1737004680000|2025-01-16 05:18:00|23475.57|23395.57|23474.91|23394.91|23475.57|23395.57|23474.91|23394.91|10
1737004690000|2025-01-16 05:18:10|23474.85|23394.85|23469.65|23389.65|23474.85|23394.85|23469.65|23389.65|10
1737004700000|2025-01-16 05:18:20|23469.4|23389.4|23468.91|23388.91|23469.4|23389.4|23468.63|23388.63|10
1737004710000|2025-01-16 05:18:30|23468.86|23388.86|23468.11|23388.11|23468.86|23388.86|23468.11|23388.11|10
1737004720000|2025-01-16 05:18:40|23468.18|23388.18|23465.98|23385.98|23468.18|23388.18|23465.98|23385.98|10
1737004730000|2025-01-16 05:18:50|23466.02|23386.02|23467.19|23387.19|23467.37|23387.37|23466.02|23386.02|10
1737004740000|2025-01-16 05:19:00|23467.18|23387.18|23470.29|23390.29|23470.29|23390.29|23467.17|23387.17|10
1737004750000|2025-01-16 05:19:10|23470.38|23390.38|23472.28|23392.28|23472.82|23392.82|23470.38|23390.38|9
1737004760000|2025-01-16 05:19:20|23472.16|23392.16|23473.63|23393.63|23473.63|23393.63|23471.84|23391.84|10
1737004770000|2025-01-16 05:19:30|23473.99|23393.99|23475.03|23395.03|23475.2|23395.2|23473.65|23393.65|10
1737004780000|2025-01-16 05:19:40|23475.08|23395.08|23477.88|23397.88|23477.91|23397.91|23475.08|23395.08|10
1737004790000|2025-01-16 05:19:50|23477.69|23397.69|23478.49|23398.49|23478.69|23398.69|23477.69|23397.69|10
1737004800000|2025-01-16 05:20:00|23478.72|23398.72|23480.45|23400.45|23480.45|23400.45|23478.64|23398.64|10
1737004810000|2025-01-16 05:20:10|23480.6|23400.6|23481.91|23401.91|23481.92|23401.92|23480.6|23400.6|10
1737004820000|2025-01-16 05:20:20|23481.71|23401.71|23479.6|23399.6|23481.71|23401.71|23479.55|23399.55|10
1737004830000|2025-01-16 05:20:30|23479.75|23399.75|23483.31|23403.31|23483.31|23403.31|23479.75|23399.75|9
1737004840000|2025-01-16 05:20:40|23483.46|23403.46|23486.39|23406.39|23486.59|23406.59|23483.46|23403.46|9
1737004850000|2025-01-16 05:20:50|23486.42|23406.42|23489.11|23409.11|23489.11|23409.11|23486.33|23406.33|10
1737004860000|2025-01-16 05:21:00|23489.01|23409.01|23490.68|23410.68|23490.68|23410.68|23489|23409|9
1737004870000|2025-01-16 05:21:10|23490.86|23410.86|23490.87|23410.87|23491.35|23411.35|23490.86|23410.86|10
1737004880000|2025-01-16 05:21:20|23490.33|23410.33|23491.16|23411.16|23491.24|23411.24|23490.33|23410.33|9
1737004890000|2025-01-16 05:21:30|23490.96|23410.96|23491.95|23411.95|23491.95|23411.95|23490.84|23410.84|9
1737004900000|2025-01-16 05:21:40|23496.98|23416.98|23496.13|23416.13|23497.05|23417.05|23495.92|23415.92|9
1737004910000|2025-01-16 05:21:50|23496.15|23416.15|23497.81|23417.81|23497.95|23417.95|23495.13|23415.13|10
1737004920000|2025-01-16 05:22:00|23497.79|23417.79|23502.68|23422.68|23502.68|23422.68|23497.79|23417.79|9
1737004930000|2025-01-16 05:22:10|23503.02|23423.02|23504.26|23424.26|23504.54|23424.54|23503.02|23423.02|10
1737004940000|2025-01-16 05:22:20|23504.25|23424.25|23504.86|23424.86|23505.45|23425.45|23504.25|23424.25|10
1737004950000|2025-01-16 05:22:30|23504.73|23424.73|23504.87|23424.87|23505.03|23425.03|23504.04|23424.04|9
1737004960000|2025-01-16 05:22:40|23504.86|23424.86|23506.24|23426.24|23506.26|23426.26|23504.86|23424.86|10
1737004970000|2025-01-16 05:22:50|23506.29|23426.29|23506.84|23426.84|23506.94|23426.94|23506.29|23426.29|9
1737004980000|2025-01-16 05:23:00|23506.86|23426.86|23507.75|23427.75|23508.06|23428.06|23506.86|23426.86|10
1737004990000|2025-01-16 05:23:10|23507.72|23427.72|23509.77|23429.77|23509.77|23429.77|23507.54|23427.54|10
1737005000000|2025-01-16 05:23:20|23510.25|23430.25|23510.86|23430.86|23510.89|23430.89|23510.25|23430.25|9
1737005010000|2025-01-16 05:23:30|23511.33|23431.33|23511.31|23431.31|23511.33|23431.33|23510.86|23430.86|10
1737005020000|2025-01-16 05:23:40|23511.29|23431.29|23510.08|23430.08|23511.44|23431.44|23509.89|23429.89|9
1737005030000|2025-01-16 05:23:50|23510.01|23430.01|23508.31|23428.31|23510.01|23430.01|23507.68|23427.68|10
1737005040000|2025-01-16 05:24:00|23509.83|23429.83|23510.22|23430.22|23510.99|23430.99|23509.83|23429.83|10
1737005050000|2025-01-16 05:24:10|23510.21|23430.21|23511.55|23431.55|23512.02|23432.02|23509.22|23429.22|10
1737005060000|2025-01-16 05:24:20|23511.42|23431.42|23510.18|23430.18|23511.75|23431.75|23510.18|23430.18|9
1737005070000|2025-01-16 05:24:30|23510.07|23430.07|23509.52|23429.52|23510.35|23430.35|23509.21|23429.21|8
1737005080000|2025-01-16 05:24:40|23509.16|23429.16|23510.11|23430.11|23510.28|23430.28|23509.16|23429.16|10
1737005090000|2025-01-16 05:24:50|23510.3|23430.3|23508.8|23428.8|23510.39|23430.39|23508.8|23428.8|10
1737005100000|2025-01-16 05:25:00|23509.12|23429.12|23507.79|23427.79|23509.13|23429.13|23507.56|23427.56|10
1737005110000|2025-01-16 05:25:10|23507.61|23427.61|23506.94|23426.94|23507.61|23427.61|23506.94|23426.94|9
1737005120000|2025-01-16 05:25:20|23507.13|23427.13|23507.41|23427.41|23507.41|23427.41|23506.12|23426.12|9
1737005130000|2025-01-16 05:25:30|23507.97|23427.97|23508.61|23428.61|23508.68|23428.68|23507.97|23427.97|10
1737005140000|2025-01-16 05:25:40|23508.65|23428.65|23508.36|23428.36|23508.65|23428.65|23507.9|23427.9|10
1737005150000|2025-01-16 05:25:50|23508.31|23428.31|23508.77|23428.77|23508.93|23428.93|23508.31|23428.31|9
1737005160000|2025-01-16 05:26:00|23508.67|23428.67|23506.47|23426.47|23509.1|23429.1|23506.47|23426.47|10
1737005170000|2025-01-16 05:26:10|23505.66|23425.66|23504.74|23424.74|23505.66|23425.66|23504.74|23424.74|9
1737005180000|2025-01-16 05:26:20|23505.09|23425.09|23503.25|23423.25|23505.11|23425.11|23503.1|23423.1|9
1737005190000|2025-01-16 05:26:30|23503.22|23423.22|23502.19|23422.19|23503.23|23423.23|23502.14|23422.14|9
1737005200000|2025-01-16 05:26:40|23503.14|23423.14|23501.67|23421.67|23503.14|23423.14|23501.6|23421.6|10
1737005210000|2025-01-16 05:26:50|23501.7|23421.7|23504.94|23424.94|23504.94|23424.94|23501.62|23421.62|10
1737005220000|2025-01-16 05:27:00|23505.09|23425.09|23505.6|23425.6|23505.62|23425.62|23504.63|23424.63|10
1737005230000|2025-01-16 05:27:10|23505.95|23425.95|23505.21|23425.21|23506.2|23426.2|23505.13|23425.13|10
1737005240000|2025-01-16 05:27:20|23505.2|23425.2|23505.14|23425.14|23505.21|23425.21|23504.93|23424.93|10
1737005250000|2025-01-16 05:27:30|23505.18|23425.18|23506.39|23426.39|23506.39|23426.39|23505.18|23425.18|10
1737005260000|2025-01-16 05:27:40|23506.22|23426.22|23504.87|23424.87|23506.22|23426.22|23504.53|23424.53|9
1737005270000|2025-01-16 05:27:50|23504.79|23424.79|23505.77|23425.77|23505.77|23425.77|23504.77|23424.77|9
1737005280000|2025-01-16 05:28:00|23504.96|23424.96|23504.56|23424.56|23504.96|23424.96|23504.48|23424.48|9
1737005290000|2025-01-16 05:28:10|23504.53|23424.53|23504.79|23424.79|23504.82|23424.82|23504.51|23424.51|10
1737005300000|2025-01-16 05:28:20|23505.15|23425.15|23505.92|23425.92|23505.92|23425.92|23504.91|23424.91|10
1737005310000|2025-01-16 05:28:30|23505.77|23425.77|23506.88|23426.88|23506.88|23426.88|23505.77|23425.77|10
1737005320000|2025-01-16 05:28:40|23506.87|23426.87|23507|23427|23507.17|23427.17|23506.74|23426.74|10
1737005330000|2025-01-16 05:28:50|23507.07|23427.07|23506.36|23426.36|23507.07|23427.07|23506.35|23426.35|10
1737005340000|2025-01-16 05:29:00|23506.38|23426.38|23507.34|23427.34|23507.38|23427.38|23506.31|23426.31|10
1737005350000|2025-01-16 05:29:10|23507.29|23427.29|23505.94|23425.94|23507.38|23427.38|23505.8|23425.8|10
1737005360000|2025-01-16 05:29:20|23505.77|23425.77|23508.73|23428.73|23509.35|23429.35|23505.77|23425.77|10
1737005370000|2025-01-16 05:29:30|23508.54|23428.54|23508.6|23428.6|23508.61|23428.61|23508.36|23428.36|10
1737005380000|2025-01-16 05:29:40|23508.61|23428.61|23508.83|23428.83|23508.83|23428.83|23508.24|23428.24|8
1737005390000|2025-01-16 05:29:50|23508.66|23428.66|23511.45|23431.45|23511.45|23431.45|23508.66|23428.66|8
1737005400000|2025-01-16 05:30:00|23511.82|23431.82|23514.59|23434.59|23514.59|23434.59|23511.82|23431.82|10
1737005410000|2025-01-16 05:30:10|23515.65|23435.65|23516.05|23436.05|23516.17|23436.17|23515.61|23435.61|10
1737005420000|2025-01-16 05:30:20|23517.02|23437.02|23517|23437|23517.57|23437.57|23516.27|23436.27|10
1737005430000|2025-01-16 05:30:30|23516.97|23436.97|23519.54|23439.54|23519.54|23439.54|23516.76|23436.76|10
1737005440000|2025-01-16 05:30:40|23519.52|23439.52|23519|23439|23519.84|23439.84|23518.88|23438.88|10
1737005450000|2025-01-16 05:30:50|23518.97|23438.97|23515.9|23435.9|23518.97|23438.97|23515.35|23435.35|10
1737005460000|2025-01-16 05:31:00|23516.75|23436.75|23518.93|23438.93|23518.93|23438.93|23516.75|23436.75|10
1737005470000|2025-01-16 05:31:10|23519.07|23439.07|23520.78|23440.78|23520.78|23440.78|23519.07|23439.07|10
1737005480000|2025-01-16 05:31:20|23520.9|23440.9|23522.46|23442.46|23522.46|23442.46|23520.17|23440.17|10
1737005490000|2025-01-16 05:31:30|23523.2|23443.2|23520.9|23440.9|23523.2|23443.2|23520.9|23440.9|10
1737005500000|2025-01-16 05:31:40|23520.78|23440.78|23520.54|23440.54|23520.91|23440.91|23520.54|23440.54|9
1737005510000|2025-01-16 05:31:50|23520.36|23440.36|23518.69|23438.69|23520.36|23440.36|23518.5|23438.5|10
1737005520000|2025-01-16 05:32:00|23518.59|23438.59|23517.49|23437.49|23518.59|23438.59|23517.28|23437.28|10
1737005530000|2025-01-16 05:32:10|23517.47|23437.47|23517.55|23437.55|23517.59|23437.59|23517.29|23437.29|10
1737005540000|2025-01-16 05:32:20|23517.58|23437.58|23517.72|23437.72|23517.74|23437.74|23517.45|23437.45|10
1737005550000|2025-01-16 05:32:30|23517.65|23437.65|23517.51|23437.51|23517.67|23437.67|23517.46|23437.46|8
1737005560000|2025-01-16 05:32:40|23517.61|23437.61|23517.52|23437.52|23517.76|23437.76|23517.34|23437.34|10
1737005570000|2025-01-16 05:32:50|23517.49|23437.49|23517.44|23437.44|23517.49|23437.49|23517.35|23437.35|8
1737005580000|2025-01-16 05:33:00|23517.38|23437.38|23516.88|23436.88|23517.38|23437.38|23516.37|23436.37|10
1737005590000|2025-01-16 05:33:10|23516.95|23436.95|23515.23|23435.23|23516.95|23436.95|23515.23|23435.23|10
1737005600000|2025-01-16 05:33:20|23515.06|23435.06|23513.84|23433.84|23515.06|23435.06|23513.52|23433.52|8
1737005610000|2025-01-16 05:33:30|23513.79|23433.79|23515.13|23435.13|23515.16|23435.16|23513.79|23433.79|10
1737005620000|2025-01-16 05:33:40|23515.05|23435.05|23516.14|23436.14|23516.15|23436.15|23515.05|23435.05|10
1737005630000|2025-01-16 05:33:50|23515.96|23435.96|23518.02|23438.02|23518.02|23438.02|23515.96|23435.96|10
1737005640000|2025-01-16 05:34:00|23518.01|23438.01|23520.56|23440.56|23520.56|23440.56|23517.93|23437.93|10
1737005650000|2025-01-16 05:34:10|23520.94|23440.94|23525.33|23445.33|23525.33|23445.33|23520.86|23440.86|10
1737005660000|2025-01-16 05:34:20|23527.01|23447.01|23529.06|23449.06|23529.06|23449.06|23526.43|23446.43|10
1737005670000|2025-01-16 05:34:30|23529.09|23449.09|23531.35|23451.35|23532.12|23452.12|23529.09|23449.09|10
1737005680000|2025-01-16 05:34:40|23531.24|23451.24|23530.79|23450.79|23531.67|23451.67|23530.74|23450.74|9
1737005690000|2025-01-16 05:34:50|23530.27|23450.27|23530.16|23450.16|23530.27|23450.27|23529.66|23449.66|10
1737005700000|2025-01-16 05:35:00|23530.05|23450.05|23527.23|23447.23|23530.05|23450.05|23527.23|23447.23|10
1737005710000|2025-01-16 05:35:10|23526.81|23446.81|23525.58|23445.58|23526.81|23446.81|23525.58|23445.58|8
1737005720000|2025-01-16 05:35:20|23524.89|23444.89|23523.45|23443.45|23525.04|23445.04|23523.45|23443.45|10
1737005730000|2025-01-16 05:35:30|23523.16|23443.16|23522.25|23442.25|23523.73|23443.73|23522.25|23442.25|9
1737005740000|2025-01-16 05:35:40|23522.2|23442.2|23519.85|23439.85|23522.2|23442.2|23519.85|23439.85|10
1737005750000|2025-01-16 05:35:50|23519.54|23439.54|23518.47|23438.47|23519.54|23439.54|23518.47|23438.47|10
1737005760000|2025-01-16 05:36:00|23518.43|23438.43|23517.7|23437.7|23518.43|23438.43|23517.7|23437.7|9
1737005770000|2025-01-16 05:36:10|23517.71|23437.71|23517.84|23437.84|23518.18|23438.18|23517.71|23437.71|8
1737005780000|2025-01-16 05:36:20|23517.45|23437.45|23517.21|23437.21|23517.45|23437.45|23516.78|23436.78|9
1737005790000|2025-01-16 05:36:30|23517.44|23437.44|23516.22|23436.22|23517.44|23437.44|23516.22|23436.22|10
1737005800000|2025-01-16 05:36:40|23516.5|23436.5|23516.3|23436.3|23516.5|23436.5|23516.28|23436.28|10
1737005810000|2025-01-16 05:36:50|23516.23|23436.23|23515.33|23435.33|23516.23|23436.23|23514.97|23434.97|9
1737005820000|2025-01-16 05:37:00|23515.34|23435.34|23515.93|23435.93|23515.93|23435.93|23515.33|23435.33|10
1737005830000|2025-01-16 05:37:10|23516.5|23436.5|23515.84|23435.84|23516.9|23436.9|23515.34|23435.34|10
1737005840000|2025-01-16 05:37:20|23515.87|23435.87|23517.15|23437.15|23517.19|23437.19|23515.87|23435.87|10
1737005850000|2025-01-16 05:37:30|23516.94|23436.94|23516.51|23436.51|23517.06|23437.06|23516.43|23436.43|9
1737005860000|2025-01-16 05:37:40|23516.42|23436.42|23516.17|23436.17|23516.42|23436.42|23515.95|23435.95|9
1737005870000|2025-01-16 05:37:50|23516.72|23436.72|23516.66|23436.66|23517.01|23437.01|23516.66|23436.66|8
1737005880000|2025-01-16 05:38:00|23517.33|23437.33|23515.03|23435.03|23517.33|23437.33|23515.03|23435.03|10
1737005890000|2025-01-16 05:38:10|23514.58|23434.58|23510.02|23430.02|23514.58|23434.58|23510.02|23430.02|10
1737005900000|2025-01-16 05:38:20|23510.61|23430.61|23510.69|23430.69|23510.87|23430.87|23510.57|23430.57|10
1737005910000|2025-01-16 05:38:30|23510.61|23430.61|23511.06|23431.06|23512.12|23432.12|23510.61|23430.61|10
1737005920000|2025-01-16 05:38:40|23510.62|23430.62|23508.88|23428.88|23510.71|23430.71|23508.88|23428.88|9
1737005930000|2025-01-16 05:38:50|23508.82|23428.82|23507.35|23427.35|23508.82|23428.82|23507.34|23427.34|10
1737005940000|2025-01-16 05:39:00|23508.18|23428.18|23507.24|23427.24|23508.18|23428.18|23506.88|23426.88|10
1737005950000|2025-01-16 05:39:10|23507.01|23427.01|23507.5|23427.5|23507.5|23427.5|23506.54|23426.54|9
1737005960000|2025-01-16 05:39:20|23507.59|23427.59|23507.64|23427.64|23507.64|23427.64|23507.59|23427.59|6
1737005970000|2025-01-16 05:39:30|23507.63|23427.63|23508.49|23428.49|23509.4|23429.4|23507.63|23427.63|9
1737005980000|2025-01-16 05:39:40|23508.5|23428.5|23508.91|23428.91|23508.91|23428.91|23508.5|23428.5|10
1737005990000|2025-01-16 05:39:50|23510.4|23430.4|23510.48|23430.48|23510.48|23430.48|23509.64|23429.64|10
1737006000000|2025-01-16 05:40:00|23510.42|23430.42|23509.23|23429.23|23510.42|23430.42|23508.89|23428.89|10
1737006010000|2025-01-16 05:40:10|23509.13|23429.13|23510.19|23430.19|23510.2|23430.2|23509.11|23429.11|10
1737006020000|2025-01-16 05:40:20|23510.22|23430.22|23510|23430|23510.29|23430.29|23510|23430|8
1737006030000|2025-01-16 05:40:30|23509.8|23429.8|23509.19|23429.19|23510.18|23430.18|23509.19|23429.19|10
1737006040000|2025-01-16 05:40:40|23508.94|23428.94|23507.2|23427.2|23508.94|23428.94|23506.68|23426.68|9
1737006050000|2025-01-16 05:40:50|23507.19|23427.19|23506.06|23426.06|23507.78|23427.78|23505.94|23425.94|10
1737006060000|2025-01-16 05:41:00|23506.63|23426.63|23508.37|23428.37|23508.37|23428.37|23506.63|23426.63|8
1737006070000|2025-01-16 05:41:10|23508.49|23428.49|23509.25|23429.25|23509.45|23429.45|23508.49|23428.49|10
1737006080000|2025-01-16 05:41:20|23509.32|23429.32|23509.76|23429.76|23509.78|23429.78|23509.23|23429.23|9
1737006090000|2025-01-16 05:41:30|23509.82|23429.82|23509.58|23429.58|23510.13|23430.13|23509.58|23429.58|10
1737006100000|2025-01-16 05:41:40|23509.5|23429.5|23510.39|23430.39|23510.81|23430.81|23509.5|23429.5|10
1737006110000|2025-01-16 05:41:50|23510.45|23430.45|23512.19|23432.19|23512.19|23432.19|23510.28|23430.28|10
1737006120000|2025-01-16 05:42:00|23511.98|23431.98|23509.17|23429.17|23511.98|23431.98|23509.17|23429.17|9
1737006130000|2025-01-16 05:42:10|23508.44|23428.44|23507.23|23427.23|23508.47|23428.47|23507.23|23427.23|10
1737006140000|2025-01-16 05:42:20|23507.21|23427.21|23505.88|23425.88|23507.21|23427.21|23505.78|23425.78|9
1737006150000|2025-01-16 05:42:30|23505.74|23425.74|23504.89|23424.89|23505.74|23425.74|23504.89|23424.89|10
1737006160000|2025-01-16 05:42:40|23504.74|23424.74|23502.77|23422.77|23504.74|23424.74|23502.77|23422.77|10
1737006170000|2025-01-16 05:42:50|23502.73|23422.73|23502.26|23422.26|23502.89|23422.89|23502.15|23422.15|10
1737006180000|2025-01-16 05:43:00|23501.97|23421.97|23501.05|23421.05|23502.15|23422.15|23500.2|23420.2|10
1737006190000|2025-01-16 05:43:10|23500.82|23420.82|23501.83|23421.83|23501.83|23421.83|23500.42|23420.42|9
1737006200000|2025-01-16 05:43:20|23501.93|23421.93|23500.63|23420.63|23502.27|23422.27|23500.58|23420.58|9
1737006210000|2025-01-16 05:43:30|23499.94|23419.94|23498.94|23418.94|23499.97|23419.97|23498.94|23418.94|8
1737006220000|2025-01-16 05:43:40|23499.4|23419.4|23501.04|23421.04|23501.04|23421.04|23499.4|23419.4|10
1737006230000|2025-01-16 05:43:50|23501.1|23421.1|23503.32|23423.32|23503.32|23423.32|23501.1|23421.1|10
1737006240000|2025-01-16 05:44:00|23503.49|23423.49|23503.99|23423.99|23504|23424|23503.49|23423.49|10
1737006250000|2025-01-16 05:44:10|23504.02|23424.02|23504.68|23424.68|23504.72|23424.72|23503.42|23423.42|9
1737006260000|2025-01-16 05:44:20|23504.64|23424.64|23505.02|23425.02|23505.15|23425.15|23504.58|23424.58|9
1737006270000|2025-01-16 05:44:30|23504.77|23424.77|23504.24|23424.24|23504.77|23424.77|23503.46|23423.46|10
1737006280000|2025-01-16 05:44:40|23504.93|23424.93|23505.71|23425.71|23505.71|23425.71|23504.93|23424.93|10
1737006290000|2025-01-16 05:44:50|23505.89|23425.89|23506.76|23426.76|23506.83|23426.83|23505.89|23425.89|10
1737006300000|2025-01-16 05:45:00|23507.21|23427.21|23507.42|23427.42|23507.73|23427.73|23507.21|23427.21|10
1737006310000|2025-01-16 05:45:10|23507.45|23427.45|23509.46|23429.46|23509.46|23429.46|23507.38|23427.38|10
1737006320000|2025-01-16 05:45:20|23509.94|23429.94|23510.01|23430.01|23510.11|23430.11|23509.63|23429.63|10
1737006330000|2025-01-16 05:45:30|23510.85|23430.85|23509.18|23429.18|23511.27|23431.27|23509.18|23429.18|10
1737006340000|2025-01-16 05:45:40|23509.14|23429.14|23511.02|23431.02|23511.02|23431.02|23509.14|23429.14|9
1737006350000|2025-01-16 05:45:50|23511.32|23431.32|23512.06|23432.06|23512.43|23432.43|23511.32|23431.32|10
1737006360000|2025-01-16 05:46:00|23512.09|23432.09|23509.29|23429.29|23512.09|23432.09|23509.2|23429.2|10
1737006370000|2025-01-16 05:46:10|23509.04|23429.04|23509.81|23429.81|23509.93|23429.93|23509.04|23429.04|9
1737006380000|2025-01-16 05:46:20|23509.53|23429.53|23510.52|23430.52|23510.52|23430.52|23509.35|23429.35|10
1737006390000|2025-01-16 05:46:30|23510.74|23430.74|23510.3|23430.3|23510.74|23430.74|23509.75|23429.75|10
1737006400000|2025-01-16 05:46:40|23510.52|23430.52|23511.15|23431.15|23511.15|23431.15|23510.45|23430.45|10
1737006410000|2025-01-16 05:46:50|23511.2|23431.2|23513.41|23433.41|23513.41|23433.41|23510.97|23430.97|10
1737006420000|2025-01-16 05:47:00|23513.9|23433.9|23517.86|23437.86|23517.86|23437.86|23513.9|23433.9|10
1737006430000|2025-01-16 05:47:10|23517.89|23437.89|23520.13|23440.13|23520.13|23440.13|23517.89|23437.89|10
1737006440000|2025-01-16 05:47:20|23521.42|23441.42|23522.9|23442.9|23523.02|23443.02|23521.42|23441.42|10
1737006450000|2025-01-16 05:47:30|23522.94|23442.94|23524.78|23444.78|23524.78|23444.78|23522.9|23442.9|10
1737006460000|2025-01-16 05:47:40|23524.97|23444.97|23524.26|23444.26|23525.02|23445.02|23524.26|23444.26|10
1737006470000|2025-01-16 05:47:50|23524.18|23444.18|23522.65|23442.65|23524.45|23444.45|23522.65|23442.65|10
1737006480000|2025-01-16 05:48:00|23522.17|23442.17|23521.11|23441.11|23522.17|23442.17|23521.11|23441.11|8
1737006490000|2025-01-16 05:48:10|23521.2|23441.2|23519.41|23439.41|23521.2|23441.2|23518.93|23438.93|10
1737006500000|2025-01-16 05:48:20|23519.19|23439.19|23518.79|23438.79|23519.22|23439.22|23518.45|23438.45|9
1737006510000|2025-01-16 05:48:30|23518.64|23438.64|23516.26|23436.26|23518.64|23438.64|23515.54|23435.54|10
1737006520000|2025-01-16 05:48:40|23516.35|23436.35|23514.15|23434.15|23516.35|23436.35|23514.15|23434.15|9
1737006530000|2025-01-16 05:48:50|23514.34|23434.34|23513.84|23433.84|23514.34|23434.34|23513.57|23433.57|9
1737006540000|2025-01-16 05:49:00|23513.5|23433.5|23515.22|23435.22|23515.22|23435.22|23513.5|23433.5|9
1737006550000|2025-01-16 05:49:10|23515.24|23435.24|23517.48|23437.48|23517.48|23437.48|23515.24|23435.24|10
1737006560000|2025-01-16 05:49:20|23517.68|23437.68|23515.84|23435.84|23517.68|23437.68|23515.84|23435.84|10
1737006570000|2025-01-16 05:49:30|23515.66|23435.66|23515|23435|23515.83|23435.83|23514.88|23434.88|10
1737006580000|2025-01-16 05:49:40|23514.68|23434.68|23514.05|23434.05|23514.89|23434.89|23513.95|23433.95|10
1737006590000|2025-01-16 05:49:50|23514.02|23434.02|23514.12|23434.12|23514.12|23434.12|23513.76|23433.76|10
1737006600000|2025-01-16 05:50:00|23513.93|23433.93|23511.95|23431.95|23513.93|23433.93|23511.66|23431.66|9
1737006610000|2025-01-16 05:50:10|23511.15|23431.15|23511.55|23431.55|23511.86|23431.86|23510.85|23430.85|10
1737006620000|2025-01-16 05:50:20|23511.95|23431.95|23514.11|23434.11|23514.11|23434.11|23511.09|23431.09|9
1737006630000|2025-01-16 05:50:30|23514.27|23434.27|23516.3|23436.3|23516.45|23436.45|23514.27|23434.27|10
1737006640000|2025-01-16 05:50:40|23516.42|23436.42|23515.9|23435.9|23516.86|23436.86|23515.9|23435.9|10
1737006650000|2025-01-16 05:50:50|23515.75|23435.75|23515.39|23435.39|23515.75|23435.75|23515.3|23435.3|10
1737006660000|2025-01-16 05:51:00|23515.34|23435.34|23515.26|23435.26|23515.96|23435.96|23515.21|23435.21|7
1737006670000|2025-01-16 05:51:10|23515.37|23435.37|23515.35|23435.35|23515.47|23435.47|23514.08|23434.08|10
1737006680000|2025-01-16 05:51:20|23515.27|23435.27|23513.12|23433.12|23515.27|23435.27|23512.94|23432.94|10
1737006690000|2025-01-16 05:51:30|23513.7|23433.7|23512.77|23432.77|23513.81|23433.81|23512.58|23432.58|10
1737006700000|2025-01-16 05:51:40|23512.49|23432.49|23512.19|23432.19|23512.75|23432.75|23512.19|23432.19|9
1737006710000|2025-01-16 05:51:50|23511.8|23431.8|23511.24|23431.24|23511.8|23431.8|23511.24|23431.24|10
1737006720000|2025-01-16 05:52:00|23511.11|23431.11|23511.37|23431.37|23511.68|23431.68|23510.84|23430.84|10
1737006730000|2025-01-16 05:52:10|23511.41|23431.41|23510.54|23430.54|23511.68|23431.68|23510.43|23430.43|10
1737006740000|2025-01-16 05:52:20|23510.94|23430.94|23511.67|23431.67|23511.67|23431.67|23510.8|23430.8|10
1737006750000|2025-01-16 05:52:30|23511.76|23431.76|23511.42|23431.42|23511.84|23431.84|23511.42|23431.42|10
1737006760000|2025-01-16 05:52:40|23510.78|23430.78|23510.22|23430.22|23510.78|23430.78|23510.22|23430.22|10
1737006770000|2025-01-16 05:52:50|23510.85|23430.85|23510.19|23430.19|23510.92|23430.92|23510.19|23430.19|10
1737006780000|2025-01-16 05:53:00|23510.18|23430.18|23513.35|23433.35|23513.35|23433.35|23510.18|23430.18|10
1737006790000|2025-01-16 05:53:10|23513.12|23433.12|23510.06|23430.06|23513.12|23433.12|23510.06|23430.06|10
1737006800000|2025-01-16 05:53:20|23509.82|23429.82|23509.11|23429.11|23509.83|23429.83|23509.11|23429.11|10
1737006810000|2025-01-16 05:53:30|23508.45|23428.45|23505.94|23425.94|23508.45|23428.45|23505.94|23425.94|10
1737006820000|2025-01-16 05:53:40|23505.97|23425.97|23506.1|23426.1|23507.13|23427.13|23505.96|23425.96|10
1737006830000|2025-01-16 05:53:50|23506.11|23426.11|23506.3|23426.3|23506.72|23426.72|23506.02|23426.02|10
1737006840000|2025-01-16 05:54:00|23506.33|23426.33|23505.94|23425.94|23506.72|23426.72|23505.94|23425.94|10
1737006850000|2025-01-16 05:54:10|23506.1|23426.1|23505.89|23425.89|23506.1|23426.1|23505.61|23425.61|10
1737006860000|2025-01-16 05:54:20|23505.78|23425.78|23505.72|23425.72|23506.08|23426.08|23505.72|23425.72|9
1737006870000|2025-01-16 05:54:30|23505.66|23425.66|23504.18|23424.18|23505.66|23425.66|23504.18|23424.18|7
1737006880000|2025-01-16 05:54:40|23504.11|23424.11|23502.71|23422.71|23504.11|23424.11|23502.71|23422.71|10
1737006890000|2025-01-16 05:54:50|23502.68|23422.68|23503.78|23423.78|23503.78|23423.78|23502.5|23422.5|10
1737006900000|2025-01-16 05:55:00|23503.97|23423.97|23504.39|23424.39|23504.47|23424.47|23503.97|23423.97|9
1737006910000|2025-01-16 05:55:10|23504.46|23424.46|23505.41|23425.41|23505.42|23425.42|23504.45|23424.45|9
1737006920000|2025-01-16 05:55:20|23505.43|23425.43|23503.85|23423.85|23505.46|23425.46|23503.85|23423.85|8
1737006930000|2025-01-16 05:55:30|23504.06|23424.06|23504.34|23424.34|23504.71|23424.71|23504.01|23424.01|9
1737006940000|2025-01-16 05:55:40|23504.39|23424.39|23503|23423|23504.39|23424.39|23502.73|23422.73|10
1737006950000|2025-01-16 05:55:50|23502.99|23422.99|23501.87|23421.87|23502.99|23422.99|23501.8|23421.8|9
1737006960000|2025-01-16 05:56:00|23501.84|23421.84|23499.83|23419.83|23501.89|23421.89|23499.83|23419.83|10
1737006970000|2025-01-16 05:56:10|23499.8|23419.8|23499.53|23419.53|23500.99|23420.99|23499.53|23419.53|10
1737006980000|2025-01-16 05:56:20|23498.28|23418.28|23497.59|23417.59|23498.46|23418.46|23497.49|23417.49|10
1737006990000|2025-01-16 05:56:30|23497.54|23417.54|23498.91|23418.91|23498.91|23418.91|23497.54|23417.54|10
1737007000000|2025-01-16 05:56:40|23498.83|23418.83|23498.39|23418.39|23499.04|23419.04|23498.2|23418.2|10
1737007010000|2025-01-16 05:56:50|23498.17|23418.17|23498.01|23418.01|23498.17|23418.17|23497.62|23417.62|10
1737007020000|2025-01-16 05:57:00|23497.74|23417.74|23501.33|23421.33|23501.44|23421.44|23497.68|23417.68|8
1737007030000|2025-01-16 05:57:10|23501.53|23421.53|23501.26|23421.26|23501.53|23421.53|23501.19|23421.19|9
1737007040000|2025-01-16 05:57:20|23500.95|23420.95|23501.35|23421.35|23501.44|23421.44|23500.95|23420.95|9
1737007050000|2025-01-16 05:57:30|23501.6|23421.6|23501.36|23421.36|23501.63|23421.63|23501.33|23421.33|8
1737007060000|2025-01-16 05:57:40|23500.33|23420.33|23501.21|23421.21|23501.21|23421.21|23500.22|23420.22|9
1737007070000|2025-01-16 05:57:50|23501.33|23421.33|23501.26|23421.26|23501.59|23421.59|23501.26|23421.26|9
1737007080000|2025-01-16 05:58:00|23501.25|23421.25|23501.06|23421.06|23501.28|23421.28|23501.05|23421.05|10
1737007090000|2025-01-16 05:58:10|23500.99|23420.99|23500.64|23420.64|23500.99|23420.99|23500.26|23420.26|10
1737007100000|2025-01-16 05:58:20|23500.62|23420.62|23499.92|23419.92|23500.75|23420.75|23499.92|23419.92|10
1737007110000|2025-01-16 05:58:30|23499.86|23419.86|23500.27|23420.27|23500.27|23420.27|23499.68|23419.68|10
1737007120000|2025-01-16 05:58:40|23500.28|23420.28|23499.59|23419.59|23500.28|23420.28|23499.45|23419.45|9
1737007130000|2025-01-16 05:58:50|23499.57|23419.57|23500.11|23420.11|23500.12|23420.12|23499.55|23419.55|10
1737007140000|2025-01-16 05:59:00|23500.09|23420.09|23500.07|23420.07|23500.42|23420.42|23500.07|23420.07|9
1737007150000|2025-01-16 05:59:10|23499.99|23419.99|23498.5|23418.5|23499.99|23419.99|23498.5|23418.5|10
1737007160000|2025-01-16 05:59:20|23498.42|23418.42|23498.25|23418.25|23498.42|23418.42|23498.25|23418.25|10
1737007170000|2025-01-16 05:59:30|23498.16|23418.16|23498.35|23418.35|23498.76|23418.76|23498.16|23418.16|10
1737007180000|2025-01-16 05:59:40|23498.23|23418.23|23498.44|23418.44|23498.5|23418.5|23498.23|23418.23|8
1737007190000|2025-01-16 05:59:50|23498.48|23418.48|23499.01|23419.01|23499.01|23419.01|23498.34|23418.34|10
1737007200000|2025-01-16 06:00:00|23499.05|23419.05|23499.29|23419.29|23499.32|23419.32|23498.87|23418.87|9
1737007210000|2025-01-16 06:00:10|23498.96|23418.96|23496.68|23416.68|23498.96|23418.96|23496.68|23416.68|10
1737007220000|2025-01-16 06:00:20|23496.61|23416.61|23497.3|23417.3|23497.3|23417.3|23496.22|23416.22|10
1737007230000|2025-01-16 06:00:30|23497|23417|23496.42|23416.42|23497.03|23417.03|23495.98|23415.98|9
1737007240000|2025-01-16 06:00:40|23496.41|23416.41|23497.75|23417.75|23498.55|23418.55|23496.41|23416.41|10
1737007250000|2025-01-16 06:00:50|23498.9|23418.9|23497.33|23417.33|23498.9|23418.9|23497.33|23417.33|10
1737007260000|2025-01-16 06:01:00|23497.71|23417.71|23493|23413|23497.71|23417.71|23493|23413|10
1737007270000|2025-01-16 06:01:10|23492.86|23412.86|23490.2|23410.2|23492.86|23412.86|23490.2|23410.2|10
1737007280000|2025-01-16 06:01:20|23490.22|23410.22|23488.23|23408.23|23490.22|23410.22|23488.23|23408.23|10
1737007290000|2025-01-16 06:01:30|23488.39|23408.39|23488.15|23408.15|23488.45|23408.45|23488.15|23408.15|10
1737007300000|2025-01-16 06:01:40|23487.97|23407.97|23486.8|23406.8|23487.97|23407.97|23486.79|23406.79|8
1737007310000|2025-01-16 06:01:50|23485.94|23405.94|23485.55|23405.55|23485.98|23405.98|23485.45|23405.45|9
1737007320000|2025-01-16 06:02:00|23485.52|23405.52|23482.91|23402.91|23485.52|23405.52|23482.91|23402.91|9
1737007330000|2025-01-16 06:02:10|23482.78|23402.78|23479.35|23399.35|23482.85|23402.85|23478.87|23398.87|10
1737007340000|2025-01-16 06:02:20|23478.5|23398.5|23478.93|23398.93|23478.93|23398.93|23477.86|23397.86|10
1737007350000|2025-01-16 06:02:30|23479.8|23399.8|23478.97|23398.97|23479.8|23399.8|23478.87|23398.87|9
1737007360000|2025-01-16 06:02:40|23479.07|23399.07|23481.15|23401.15|23481.15|23401.15|23479.07|23399.07|10
1737007370000|2025-01-16 06:02:50|23481.19|23401.19|23480.28|23400.28|23481.19|23401.19|23479.71|23399.71|9
1737007380000|2025-01-16 06:03:00|23480.45|23400.45|23485.12|23405.12|23485.4|23405.4|23480.45|23400.45|10
1737007390000|2025-01-16 06:03:10|23485.42|23405.42|23485.34|23405.34|23485.42|23405.42|23484.85|23404.85|10
1737007400000|2025-01-16 06:03:20|23485.36|23405.36|23486.55|23406.55|23486.9|23406.9|23484.93|23404.93|10
1737007410000|2025-01-16 06:03:30|23486.32|23406.32|23488.46|23408.46|23488.46|23408.46|23486.32|23406.32|10
1737007420000|2025-01-16 06:03:40|23488.52|23408.52|23490.59|23410.59|23490.83|23410.83|23488.52|23408.52|10
1737007430000|2025-01-16 06:03:50|23490.83|23410.83|23493.3|23413.3|23493.3|23413.3|23490.83|23410.83|10
1737007440000|2025-01-16 06:04:00|23493.2|23413.2|23494.2|23414.2|23494.43|23414.43|23493.2|23413.2|10
1737007450000|2025-01-16 06:04:10|23494.6|23414.6|23492.86|23412.86|23494.6|23414.6|23492.75|23412.75|10
1737007460000|2025-01-16 06:04:20|23493.43|23413.43|23495.07|23415.07|23495.07|23415.07|23493.13|23413.13|10
1737007470000|2025-01-16 06:04:30|23495.05|23415.05|23496.57|23416.57|23496.57|23416.57|23494.74|23414.74|10
1737007480000|2025-01-16 06:04:40|23496.22|23416.22|23494.84|23414.84|23496.87|23416.87|23494.84|23414.84|10
1737007490000|2025-01-16 06:04:50|23494.95|23414.95|23496.1|23416.1|23496.1|23416.1|23494.76|23414.76|10
1737007500000|2025-01-16 06:05:00|23495.95|23415.95|23498.92|23418.92|23499.15|23419.15|23495.82|23415.82|10
1737007510000|2025-01-16 06:05:10|23498.97|23418.97|23501.92|23421.92|23501.92|23421.92|23498.97|23418.97|10
1737007520000|2025-01-16 06:05:20|23502.71|23422.71|23506.05|23426.05|23506.08|23426.08|23502.61|23422.61|10
1737007530000|2025-01-16 06:05:30|23506.21|23426.21|23505.8|23425.8|23506.21|23426.21|23505.56|23425.56|10
1737007540000|2025-01-16 06:05:40|23505.71|23425.71|23509.67|23429.67|23509.67|23429.67|23505.71|23425.71|10
1737007550000|2025-01-16 06:05:50|23510.82|23430.82|23511.62|23431.62|23512.13|23432.13|23510.64|23430.64|10
1737007560000|2025-01-16 06:06:00|23512.63|23432.63|23513.3|23433.3|23513.35|23433.35|23512.6|23432.6|10
1737007570000|2025-01-16 06:06:10|23513.07|23433.07|23513.5|23433.5|23513.52|23433.52|23512.95|23432.95|9
1737007580000|2025-01-16 06:06:20|23513.43|23433.43|23513.48|23433.48|23513.48|23433.48|23513.11|23433.11|9
1737007590000|2025-01-16 06:06:30|23513.52|23433.52|23513.79|23433.79|23514|23434|23512.89|23432.89|9
1737007600000|2025-01-16 06:06:40|23513.96|23433.96|23512.34|23432.34|23513.96|23433.96|23512.34|23432.34|10
1737007610000|2025-01-16 06:06:50|23512.26|23432.26|23511.8|23431.8|23512.26|23432.26|23511.8|23431.8|9
1737007620000|2025-01-16 06:07:00|23511.24|23431.24|23511.5|23431.5|23512.19|23432.19|23511.13|23431.13|10
1737007630000|2025-01-16 06:07:10|23511.51|23431.51|23512.05|23432.05|23512.05|23432.05|23510.81|23430.81|10
1737007640000|2025-01-16 06:07:20|23512.04|23432.04|23513.1|23433.1|23513.1|23433.1|23512.04|23432.04|9
1737007650000|2025-01-16 06:07:30|23513.37|23433.37|23515.21|23435.21|23515.47|23435.47|23513.37|23433.37|7
1737007660000|2025-01-16 06:07:40|23515.2|23435.2|23513.53|23433.53|23515.2|23435.2|23513.53|23433.53|10
1737007670000|2025-01-16 06:07:50|23513.59|23433.59|23513.17|23433.17|23513.59|23433.59|23512.9|23432.9|10
1737007680000|2025-01-16 06:08:00|23514.33|23434.33|23516.17|23436.17|23516.61|23436.61|23514.33|23434.33|9
1737007690000|2025-01-16 06:08:10|23514.78|23434.78|23514.22|23434.22|23515.04|23435.04|23514.22|23434.22|10
1737007700000|2025-01-16 06:08:20|23514.2|23434.2|23513.27|23433.27|23514.2|23434.2|23513.27|23433.27|10
1737007710000|2025-01-16 06:08:30|23513.25|23433.25|23514.04|23434.04|23514.04|23434.04|23513.25|23433.25|9
1737007720000|2025-01-16 06:08:40|23513.74|23433.74|23518.29|23438.29|23518.29|23438.29|23513.74|23433.74|10
1737007730000|2025-01-16 06:08:50|23517.83|23437.83|23518.62|23438.62|23519.39|23439.39|23517.83|23437.83|10
1737007740000|2025-01-16 06:09:00|23518.68|23438.68|23515.75|23435.75|23518.68|23438.68|23515.59|23435.59|10
1737007750000|2025-01-16 06:09:10|23515.56|23435.56|23512.71|23432.71|23515.56|23435.56|23512.71|23432.71|10
1737007760000|2025-01-16 06:09:20|23511.69|23431.69|23505.99|23425.99|23511.72|23431.72|23505.99|23425.99|10
1737007770000|2025-01-16 06:09:30|23506.09|23426.09|23506.27|23426.27|23506.32|23426.32|23506.09|23426.09|8
1737007780000|2025-01-16 06:09:40|23506.15|23426.15|23505.65|23425.65|23506.54|23426.54|23505.56|23425.56|10
1737007790000|2025-01-16 06:09:50|23505.56|23425.56|23506.29|23426.29|23506.29|23426.29|23505.56|23425.56|9
1737007800000|2025-01-16 06:10:00|23506.01|23426.01|23505.98|23425.98|23507.09|23427.09|23505.98|23425.98|10
1737007810000|2025-01-16 06:10:10|23506.23|23426.23|23507.87|23427.87|23507.87|23427.87|23506.23|23426.23|10
1737007820000|2025-01-16 06:10:20|23508.07|23428.07|23510.22|23430.22|23510.22|23430.22|23507.61|23427.61|10
1737007830000|2025-01-16 06:10:30|23510.12|23430.12|23510.39|23430.39|23510.51|23430.51|23509.48|23429.48|10
1737007840000|2025-01-16 06:10:40|23510.75|23430.75|23510.68|23430.68|23510.94|23430.94|23510.27|23430.27|9
1737007850000|2025-01-16 06:10:50|23510.7|23430.7|23510.62|23430.62|23510.96|23430.96|23510.62|23430.62|8
1737007860000|2025-01-16 06:11:00|23510.35|23430.35|23510.97|23430.97|23512.23|23432.23|23510.35|23430.35|10
1737007870000|2025-01-16 06:11:10|23510.32|23430.32|23506.91|23426.91|23510.32|23430.32|23506.91|23426.91|9
1737007880000|2025-01-16 06:11:20|23506.9|23426.9|23506.79|23426.79|23506.9|23426.9|23506.26|23426.26|10
1737007890000|2025-01-16 06:11:30|23506.8|23426.8|23506.26|23426.26|23507|23427|23506.25|23426.25|10
1737007900000|2025-01-16 06:11:40|23506.28|23426.28|23504.84|23424.84|23506.28|23426.28|23504.84|23424.84|10
1737007910000|2025-01-16 06:11:50|23505.41|23425.41|23507.07|23427.07|23507.16|23427.16|23505.41|23425.41|10
1737007920000|2025-01-16 06:12:00|23507.21|23427.21|23507.34|23427.34|23507.75|23427.75|23507.21|23427.21|8
1737007930000|2025-01-16 06:12:10|23506.77|23426.77|23505.73|23425.73|23506.77|23426.77|23505.68|23425.68|10
1737007940000|2025-01-16 06:12:20|23506.06|23426.06|23505.68|23425.68|23506.06|23426.06|23505.68|23425.68|10
1737007950000|2025-01-16 06:12:30|23505.2|23425.2|23503.63|23423.63|23505.2|23425.2|23503.63|23423.63|10
1737007960000|2025-01-16 06:12:40|23503.79|23423.79|23504.03|23424.03|23504.41|23424.41|23503.79|23423.79|9
1737007970000|2025-01-16 06:12:50|23504|23424|23503.51|23423.51|23504.05|23424.05|23503.23|23423.23|9
1737007980000|2025-01-16 06:13:00|23503.44|23423.44|23503.04|23423.04|23503.49|23423.49|23502.96|23422.96|10
1737007990000|2025-01-16 06:13:10|23503.21|23423.21|23503.13|23423.13|23504|23424|23503.13|23423.13|10
1737008000000|2025-01-16 06:13:20|23503.17|23423.17|23501.74|23421.74|23503.17|23423.17|23501.74|23421.74|9
1737008010000|2025-01-16 06:13:30|23501.93|23421.93|23501.59|23421.59|23502.01|23422.01|23501.59|23421.59|8
1737008020000|2025-01-16 06:13:40|23501.64|23421.64|23501.88|23421.88|23502.22|23422.22|23501.41|23421.41|9
1737008030000|2025-01-16 06:13:50|23502.06|23422.06|23505.09|23425.09|23505.64|23425.64|23502.06|23422.06|10
1737008040000|2025-01-16 06:14:00|23505.05|23425.05|23504.76|23424.76|23505.06|23425.06|23504.55|23424.55|9
1737008050000|2025-01-16 06:14:10|23504.71|23424.71|23505.1|23425.1|23505.12|23425.12|23504.45|23424.45|8
1737008060000|2025-01-16 06:14:20|23505.17|23425.17|23500.93|23420.93|23505.31|23425.31|23500.89|23420.89|10
1737008070000|2025-01-16 06:14:30|23502.95|23422.95|23506.2|23426.2|23506.2|23426.2|23502.95|23422.95|9
1737008080000|2025-01-16 06:14:40|23506.26|23426.26|23506.89|23426.89|23506.89|23426.89|23506.26|23426.26|8
1737008090000|2025-01-16 06:14:50|23506.73|23426.73|23507.18|23427.18|23507.18|23427.18|23506.31|23426.31|10
1737008100000|2025-01-16 06:15:00|23507.22|23427.22|23507.56|23427.56|23507.65|23427.65|23507.22|23427.22|10
1737008110000|2025-01-16 06:15:10|23507.37|23427.37|23507.74|23427.74|23508.14|23428.14|23507.17|23427.17|10
1737008120000|2025-01-16 06:15:20|23507.16|23427.16|23505.89|23425.89|23507.16|23427.16|23505.68|23425.68|10
1737008130000|2025-01-16 06:15:30|23505.8|23425.8|23505.95|23425.95|23505.95|23425.95|23505.59|23425.59|9
1737008140000|2025-01-16 06:15:40|23505.43|23425.43|23506.05|23426.05|23506.05|23426.05|23505.43|23425.43|10
1737008150000|2025-01-16 06:15:50|23505.67|23425.67|23505.95|23425.95|23506.18|23426.18|23505.62|23425.62|9
1737008160000|2025-01-16 06:16:00|23505.94|23425.94|23507.14|23427.14|23507.33|23427.33|23505.91|23425.91|9
1737008170000|2025-01-16 06:16:10|23507.13|23427.13|23506.2|23426.2|23507.34|23427.34|23506.2|23426.2|9
1737008180000|2025-01-16 06:16:20|23505.33|23425.33|23502.38|23422.38|23505.33|23425.33|23502.38|23422.38|10
1737008190000|2025-01-16 06:16:30|23502.85|23422.85|23502.54|23422.54|23502.85|23422.85|23502.34|23422.34|10
1737008200000|2025-01-16 06:16:40|23501.99|23421.99|23501.81|23421.81|23501.99|23421.99|23501.56|23421.56|8
1737008210000|2025-01-16 06:16:50|23500.96|23420.96|23498.66|23418.66|23500.96|23420.96|23498.65|23418.65|10
1737008220000|2025-01-16 06:17:00|23498.65|23418.65|23498.75|23418.75|23498.76|23418.76|23498.41|23418.41|9
1737008230000|2025-01-16 06:17:10|23498.91|23418.91|23498.94|23418.94|23499.32|23419.32|23498.86|23418.86|9
1737008240000|2025-01-16 06:17:20|23498.95|23418.95|23497.71|23417.71|23498.95|23418.95|23497.41|23417.41|10
1737008250000|2025-01-16 06:17:30|23497.14|23417.14|23499.18|23419.18|23499.18|23419.18|23496.59|23416.59|8
1737008260000|2025-01-16 06:17:40|23499.26|23419.26|23498.65|23418.65|23499.52|23419.52|23498.4|23418.4|9
1737008270000|2025-01-16 06:17:50|23498.91|23418.91|23499.19|23419.19|23499.26|23419.26|23498.91|23418.91|10
1737008280000|2025-01-16 06:18:00|23498.85|23418.85|23497.32|23417.32|23499|23419|23496.75|23416.75|9
1737008290000|2025-01-16 06:18:10|23497.51|23417.51|23496.64|23416.64|23497.72|23417.72|23496.64|23416.64|10
1737008300000|2025-01-16 06:18:20|23496.7|23416.7|23496.97|23416.97|23496.97|23416.97|23496.56|23416.56|7
1737008310000|2025-01-16 06:18:30|23496.84|23416.84|23497.02|23417.02|23497.07|23417.07|23496.66|23416.66|10
1737008320000|2025-01-16 06:18:40|23497.04|23417.04|23496.76|23416.76|23497.1|23417.1|23496.76|23416.76|9
1737008330000|2025-01-16 06:18:50|23496.74|23416.74|23495.61|23415.61|23496.74|23416.74|23495.61|23415.61|9
1737008340000|2025-01-16 06:19:00|23496.09|23416.09|23493.13|23413.13|23496.24|23416.24|23493.13|23413.13|10
1737008350000|2025-01-16 06:19:10|23493.12|23413.12|23489.79|23409.79|23493.12|23413.12|23489.79|23409.79|10
1737008360000|2025-01-16 06:19:20|23489.77|23409.77|23486.81|23406.81|23489.78|23409.78|23486.27|23406.27|10
1737008370000|2025-01-16 06:19:30|23487.02|23407.02|23486.53|23406.53|23487.02|23407.02|23486.48|23406.48|9
1737008380000|2025-01-16 06:19:40|23486.54|23406.54|23489.09|23409.09|23489.09|23409.09|23486.36|23406.36|10
1737008390000|2025-01-16 06:19:50|23488.36|23408.36|23489.77|23409.77|23489.77|23409.77|23488.36|23408.36|8
1737008400000|2025-01-16 06:20:00|23490.16|23410.16|23490.38|23410.38|23490.38|23410.38|23490.04|23410.04|10
1737008410000|2025-01-16 06:20:10|23490.35|23410.35|23489.43|23409.43|23490.35|23410.35|23489.12|23409.12|8
1737008420000|2025-01-16 06:20:20|23489.11|23409.11|23485.45|23405.45|23489.14|23409.14|23485.45|23405.45|10
1737008430000|2025-01-16 06:20:30|23485.47|23405.47|23486.31|23406.31|23486.31|23406.31|23485.47|23405.47|10
1737008440000|2025-01-16 06:20:40|23486.8|23406.8|23486.74|23406.74|23486.87|23406.87|23486.12|23406.12|8
1737008450000|2025-01-16 06:20:50|23487|23407|23489.22|23409.22|23489.22|23409.22|23487|23407|10
1737008460000|2025-01-16 06:21:00|23489.57|23409.57|23491.4|23411.4|23492.06|23412.06|23489.55|23409.55|10
1737008470000|2025-01-16 06:21:10|23491.01|23411.01|23492.08|23412.08|23492.08|23412.08|23491.01|23411.01|10
1737008480000|2025-01-16 06:21:20|23492.18|23412.18|23493.68|23413.68|23493.68|23413.68|23491.9|23411.9|10
1737008490000|2025-01-16 06:21:30|23493.74|23413.74|23494.42|23414.42|23495.4|23415.4|23493.74|23413.74|10
1737008500000|2025-01-16 06:21:40|23494.51|23414.51|23494.77|23414.77|23494.77|23414.77|23494.38|23414.38|10
1737008510000|2025-01-16 06:21:50|23494.74|23414.74|23494.39|23414.39|23494.8|23414.8|23494.18|23414.18|8
1737008520000|2025-01-16 06:22:00|23494.45|23414.45|23497.35|23417.35|23497.46|23417.46|23494.45|23414.45|9
1737008530000|2025-01-16 06:22:10|23497.39|23417.39|23499.16|23419.16|23499.16|23419.16|23497.39|23417.39|10
1737008540000|2025-01-16 06:22:20|23499.37|23419.37|23504.43|23424.43|23504.43|23424.43|23499.37|23419.37|10
1737008550000|2025-01-16 06:22:30|23504.52|23424.52|23502.67|23422.67|23504.52|23424.52|23502.37|23422.37|10
1737008560000|2025-01-16 06:22:40|23502.74|23422.74|23505.31|23425.31|23505.31|23425.31|23502.61|23422.61|8
1737008570000|2025-01-16 06:22:50|23506.18|23426.18|23505.98|23425.98|23506.54|23426.54|23505.98|23425.98|9
1737008580000|2025-01-16 06:23:00|23506.02|23426.02|23505.38|23425.38|23506.65|23426.65|23505.35|23425.35|9
1737008590000|2025-01-16 06:23:10|23505.17|23425.17|23505.59|23425.59|23505.59|23425.59|23504.53|23424.53|10
1737008600000|2025-01-16 06:23:20|23505.79|23425.79|23507.05|23427.05|23507.05|23427.05|23505.79|23425.79|9
1737008610000|2025-01-16 06:23:30|23506.74|23426.74|23510.22|23430.22|23510.22|23430.22|23506.61|23426.61|10
1737008620000|2025-01-16 06:23:40|23510.42|23430.42|23510.21|23430.21|23510.55|23430.55|23510.02|23430.02|9
1737008630000|2025-01-16 06:23:50|23509.68|23429.68|23509.31|23429.31|23509.93|23429.93|23509.31|23429.31|10
1737008640000|2025-01-16 06:24:00|23508.85|23428.85|23508.32|23428.32|23509.02|23429.02|23508.32|23428.32|10
1737008650000|2025-01-16 06:24:10|23508.12|23428.12|23510.4|23430.4|23510.63|23430.63|23508.12|23428.12|10
1737008660000|2025-01-16 06:24:20|23510.54|23430.54|23517.13|23437.13|23517.13|23437.13|23510.53|23430.53|10
1737008670000|2025-01-16 06:24:30|23517.28|23437.28|23518.66|23438.66|23518.7|23438.7|23517.25|23437.25|10
1737008680000|2025-01-16 06:24:40|23518.21|23438.21|23518.7|23438.7|23519.05|23439.05|23518.21|23438.21|10
1737008690000|2025-01-16 06:24:50|23519.01|23439.01|23518.79|23438.79|23519.01|23439.01|23518.49|23438.49|10
1737008700000|2025-01-16 06:25:00|23519.05|23439.05|23519.5|23439.5|23520.6|23440.6|23519.05|23439.05|10
1737008710000|2025-01-16 06:25:10|23519.38|23439.38|23516.38|23436.38|23519.43|23439.43|23516.38|23436.38|10
1737008720000|2025-01-16 06:25:20|23516.45|23436.45|23516.51|23436.51|23516.51|23436.51|23516.26|23436.26|8
1737008730000|2025-01-16 06:25:30|23517.47|23437.47|23516.43|23436.43|23517.76|23437.76|23516.43|23436.43|10
1737008740000|2025-01-16 06:25:40|23516.4|23436.4|23516.87|23436.87|23516.87|23436.87|23515.72|23435.72|10
1737008750000|2025-01-16 06:25:50|23517.38|23437.38|23519.78|23439.78|23519.94|23439.94|23517.38|23437.38|10
1737008760000|2025-01-16 06:26:00|23519.64|23439.64|23519.54|23439.54|23519.82|23439.82|23519.17|23439.17|10
1737008770000|2025-01-16 06:26:10|23519.78|23439.78|23519.18|23439.18|23519.82|23439.82|23519.17|23439.17|10
1737008780000|2025-01-16 06:26:20|23519.2|23439.2|23519.95|23439.95|23519.95|23439.95|23519.2|23439.2|10
1737008790000|2025-01-16 06:26:30|23520.18|23440.18|23522.26|23442.26|23522.26|23442.26|23519.94|23439.94|9
1737008800000|2025-01-16 06:26:40|23522.46|23442.46|23524.87|23444.87|23525.07|23445.07|23522.46|23442.46|10
1737008810000|2025-01-16 06:26:50|23524.68|23444.68|23526.48|23446.48|23526.48|23446.48|23524.22|23444.22|10
1737008820000|2025-01-16 06:27:00|23527.21|23447.21|23526.52|23446.52|23527.7|23447.7|23526.52|23446.52|10
1737008830000|2025-01-16 06:27:10|23526.43|23446.43|23526.89|23446.89|23526.89|23446.89|23526.24|23446.24|10
1737008840000|2025-01-16 06:27:20|23526.92|23446.92|23528|23448|23528|23448|23526.78|23446.78|8
1737008850000|2025-01-16 06:27:30|23529.56|23449.56|23531.01|23451.01|23531.01|23451.01|23529.42|23449.42|9
1737008860000|2025-01-16 06:27:40|23531.31|23451.31|23532.96|23452.96|23532.96|23452.96|23531.31|23451.31|9
1737008870000|2025-01-16 06:27:50|23532.99|23452.99|23535.29|23455.29|23535.67|23455.67|23532.99|23452.99|10
1737008880000|2025-01-16 06:28:00|23535.28|23455.28|23536.06|23456.06|23536.06|23456.06|23534.98|23454.98|10
1737008890000|2025-01-16 06:28:10|23535.71|23455.71|23535.72|23455.72|23536.08|23456.08|23535.66|23455.66|9
1737008900000|2025-01-16 06:28:20|23535.76|23455.76|23539.87|23459.87|23539.87|23459.87|23535.75|23455.75|10
1737008910000|2025-01-16 06:28:30|23539.99|23459.99|23544.1|23464.1|23544.1|23464.1|23539.99|23459.99|9
1737008920000|2025-01-16 06:28:40|23544.01|23464.01|23547.3|23467.3|23547.43|23467.43|23544.01|23464.01|10
1737008930000|2025-01-16 06:28:50|23547.45|23467.45|23548.97|23468.97|23548.97|23468.97|23547.45|23467.45|9
1737008940000|2025-01-16 06:29:00|23549.16|23469.16|23548.35|23468.35|23549.16|23469.16|23548.35|23468.35|10
1737008950000|2025-01-16 06:29:10|23548.53|23468.53|23549.03|23469.03|23549.03|23469.03|23547.62|23467.62|10
1737008960000|2025-01-16 06:29:20|23549.09|23469.09|23550.81|23470.81|23550.81|23470.81|23549.09|23469.09|9
1737008970000|2025-01-16 06:29:30|23551.16|23471.16|23553.67|23473.67|23553.88|23473.88|23551.16|23471.16|9
1737008980000|2025-01-16 06:29:40|23553.59|23473.59|23554.06|23474.06|23554.06|23474.06|23553.28|23473.28|10
1737008990000|2025-01-16 06:29:50|23554.04|23474.04|23554.11|23474.11|23554.11|23474.11|23553.95|23473.95|10
1737009000000|2025-01-16 06:30:00|23554.07|23474.07|23557.11|23477.11|23557.55|23477.55|23554.07|23474.07|10
1737009010000|2025-01-16 06:30:10|23556.92|23476.92|23561.95|23481.95|23562.25|23482.25|23556.36|23476.36|10
1737009020000|2025-01-16 06:30:20|23561.97|23481.97|23561.66|23481.66|23563.64|23483.64|23561.66|23481.66|10
1737009030000|2025-01-16 06:30:30|23561.83|23481.83|23563.02|23483.02|23563.68|23483.68|23561.83|23481.83|10
1737009040000|2025-01-16 06:30:40|23562.61|23482.61|23563.05|23483.05|23563.05|23483.05|23562.08|23482.08|8
1737009050000|2025-01-16 06:30:50|23562.89|23482.89|23563.15|23483.15|23563.15|23483.15|23562.53|23482.53|10
1737009060000|2025-01-16 06:31:00|23563.8|23483.8|23562.7|23482.7|23563.87|23483.87|23562.67|23482.67|9
1737009070000|2025-01-16 06:31:10|23562.9|23482.9|23562.38|23482.38|23563.73|23483.73|23562.38|23482.38|10
1737009080000|2025-01-16 06:31:20|23562.14|23482.14|23560.36|23480.36|23562.14|23482.14|23560.24|23480.24|10
1737009090000|2025-01-16 06:31:30|23561.57|23481.57|23580.08|23500.08|23580.08|23500.08|23561.57|23481.57|10
1737009100000|2025-01-16 06:31:40|23582.18|23502.18|23581.59|23501.59|23584.25|23504.25|23581.59|23501.59|10
1737009110000|2025-01-16 06:31:50|23580.42|23500.42|23576.33|23496.33|23580.42|23500.42|23576.33|23496.33|10
1737009120000|2025-01-16 06:32:00|23576.05|23496.05|23575.47|23495.47|23577.19|23497.19|23575.47|23495.47|10
1737009130000|2025-01-16 06:32:10|23575.06|23495.06|23575.44|23495.44|23575.82|23495.82|23574.92|23494.92|10
1737009140000|2025-01-16 06:32:20|23575.53|23495.53|23572.59|23492.59|23575.53|23495.53|23572.54|23492.54|10
1737009150000|2025-01-16 06:32:30|23572.42|23492.42|23572.22|23492.22|23572.42|23492.42|23571.19|23491.19|10
1737009160000|2025-01-16 06:32:40|23572.41|23492.41|23570.95|23490.95|23572.41|23492.41|23570.95|23490.95|9
1737009170000|2025-01-16 06:32:50|23570.83|23490.83|23567.14|23487.14|23570.83|23490.83|23567.06|23487.06|9
1737009180000|2025-01-16 06:33:00|23567.08|23487.08|23564.78|23484.78|23567.08|23487.08|23564.6|23484.6|9
1737009190000|2025-01-16 06:33:10|23564.43|23484.43|23562.4|23482.4|23564.45|23484.45|23562.4|23482.4|9
1737009200000|2025-01-16 06:33:20|23562.38|23482.38|23561.14|23481.14|23563.03|23483.03|23560.64|23480.64|10
1737009210000|2025-01-16 06:33:30|23561.03|23481.03|23561.85|23481.85|23561.85|23481.85|23560.96|23480.96|10
1737009220000|2025-01-16 06:33:40|23562.16|23482.16|23558.61|23478.61|23562.16|23482.16|23558.61|23478.61|10
1737009230000|2025-01-16 06:33:50|23558.23|23478.23|23557.51|23477.51|23559.24|23479.24|23557.51|23477.51|9
1737009240000|2025-01-16 06:34:00|23557.49|23477.49|23556.36|23476.36|23557.5|23477.5|23556.07|23476.07|10
1737009250000|2025-01-16 06:34:10|23556.21|23476.21|23554.93|23474.93|23556.21|23476.21|23554.93|23474.93|9
1737009260000|2025-01-16 06:34:20|23554.65|23474.65|23554.47|23474.47|23554.72|23474.72|23554.32|23474.32|10
1737009270000|2025-01-16 06:34:30|23554.33|23474.33|23556.04|23476.04|23556.26|23476.26|23554.33|23474.33|10
1737009280000|2025-01-16 06:34:40|23556.02|23476.02|23552.12|23472.12|23556.02|23476.02|23552.12|23472.12|9
1737009290000|2025-01-16 06:34:50|23551.28|23471.28|23550.64|23470.64|23551.35|23471.35|23550.64|23470.64|10
1737009300000|2025-01-16 06:35:00|23550.44|23470.44|23551.89|23471.89|23551.89|23471.89|23550.44|23470.44|10
1737009310000|2025-01-16 06:35:10|23551.9|23471.9|23550.94|23470.94|23551.93|23471.93|23550.94|23470.94|10
1737009320000|2025-01-16 06:35:20|23549.41|23469.41|23550.05|23470.05|23550.05|23470.05|23548.76|23468.76|10
1737009330000|2025-01-16 06:35:30|23549.51|23469.51|23547.23|23467.23|23549.9|23469.9|23547.23|23467.23|10
1737009340000|2025-01-16 06:35:40|23547.05|23467.05|23555.72|23475.72|23555.72|23475.72|23546.27|23466.27|10
1737009350000|2025-01-16 06:35:50|23555.63|23475.63|23557.98|23477.98|23557.98|23477.98|23555.63|23475.63|10
1737009360000|2025-01-16 06:36:00|23558.02|23478.02|23566.94|23486.94|23566.94|23486.94|23558.02|23478.02|10
1737009370000|2025-01-16 06:36:10|23568.1|23488.1|23572.06|23492.06|23572.19|23492.19|23568.1|23488.1|10
1737009380000|2025-01-16 06:36:20|23572.04|23492.04|23575.12|23495.12|23575.12|23495.12|23572.04|23492.04|10
1737009390000|2025-01-16 06:36:30|23574.95|23494.95|23571.65|23491.65|23574.95|23494.95|23571.65|23491.65|10
1737009400000|2025-01-16 06:36:40|23571.48|23491.48|23572.34|23492.34|23572.34|23492.34|23570.39|23490.39|9
1737009410000|2025-01-16 06:36:50|23572.02|23492.02|23572.45|23492.45|23572.51|23492.51|23571.24|23491.24|10
1737009420000|2025-01-16 06:37:00|23572.48|23492.48|23573.21|23493.21|23573.27|23493.27|23571.72|23491.72|10
1737009430000|2025-01-16 06:37:10|23573.28|23493.28|23573.22|23493.22|23573.66|23493.66|23573.21|23493.21|10
1737009440000|2025-01-16 06:37:20|23573.03|23493.03|23572.81|23492.81|23573.69|23493.69|23572.81|23492.81|10
1737009450000|2025-01-16 06:37:30|23572.01|23492.01|23569.96|23489.96|23572.01|23492.01|23569.55|23489.55|9
1737009460000|2025-01-16 06:37:40|23570.01|23490.01|23570.22|23490.22|23570.22|23490.22|23569.87|23489.87|9
1737009470000|2025-01-16 06:37:50|23570.55|23490.55|23566.91|23486.91|23570.96|23490.96|23566.25|23486.25|8
1737009480000|2025-01-16 06:38:00|23566.95|23486.95|23566.33|23486.33|23567.1|23487.1|23566.33|23486.33|9
1737009490000|2025-01-16 06:38:10|23565.83|23485.83|23566.61|23486.61|23566.71|23486.71|23565.83|23485.83|10
1737009500000|2025-01-16 06:38:20|23566.5|23486.5|23566.49|23486.49|23567.26|23487.26|23566.28|23486.28|9
1737009510000|2025-01-16 06:38:30|23566.5|23486.5|23565.96|23485.96|23566.5|23486.5|23565.42|23485.42|10
1737009520000|2025-01-16 06:38:40|23566.1|23486.1|23563.7|23483.7|23566.1|23486.1|23563.7|23483.7|9
1737009530000|2025-01-16 06:38:50|23563.9|23483.9|23563.84|23483.84|23564.09|23484.09|23563.78|23483.78|10
1737009540000|2025-01-16 06:39:00|23564.24|23484.24|23569.71|23489.71|23569.71|23489.71|23564.15|23484.15|10
1737009550000|2025-01-16 06:39:10|23570.79|23490.79|23570.88|23490.88|23571.14|23491.14|23570.79|23490.79|9
1737009560000|2025-01-16 06:39:20|23570.75|23490.75|23572.99|23492.99|23572.99|23492.99|23570.75|23490.75|10
1737009570000|2025-01-16 06:39:30|23572.74|23492.74|23578.77|23498.77|23578.77|23498.77|23572.69|23492.69|10
1737009580000|2025-01-16 06:39:40|23580.01|23500.01|23589.38|23509.38|23589.38|23509.38|23580.01|23500.01|10
1737009590000|2025-01-16 06:39:50|23590.14|23510.14|23589.92|23509.92|23592.11|23512.11|23589.92|23509.92|10
1737009600000|2025-01-16 06:40:00|23588.76|23508.76|23587.8|23507.8|23588.76|23508.76|23587.41|23507.41|10
1737009610000|2025-01-16 06:40:10|23588.13|23508.13|23584.56|23504.56|23588.13|23508.13|23584.56|23504.56|10
1737009620000|2025-01-16 06:40:20|23583.79|23503.79|23581.97|23501.97|23583.79|23503.79|23581.73|23501.73|10
1737009630000|2025-01-16 06:40:30|23581.27|23501.27|23579.57|23499.57|23581.31|23501.31|23579.57|23499.57|10
1737009640000|2025-01-16 06:40:40|23579.19|23499.19|23580.73|23500.73|23580.73|23500.73|23578.45|23498.45|10
1737009650000|2025-01-16 06:40:50|23581.02|23501.02|23579.41|23499.41|23581.09|23501.09|23579.41|23499.41|10
1737009660000|2025-01-16 06:41:00|23579.05|23499.05|23578.43|23498.43|23579.05|23499.05|23577.8|23497.8|10
1737009670000|2025-01-16 06:41:10|23578.52|23498.52|23577.15|23497.15|23578.52|23498.52|23577.15|23497.15|10
1737009680000|2025-01-16 06:41:20|23577.38|23497.38|23576.34|23496.34|23577.96|23497.96|23576.34|23496.34|10
1737009690000|2025-01-16 06:41:30|23576.08|23496.08|23576.74|23496.74|23577.54|23497.54|23576.08|23496.08|10
1737009700000|2025-01-16 06:41:40|23576.69|23496.69|23576.27|23496.27|23576.73|23496.73|23576.27|23496.27|10
1737009710000|2025-01-16 06:41:50|23576.06|23496.06|23575.58|23495.58|23576.06|23496.06|23575.39|23495.39|10
1737009720000|2025-01-16 06:42:00|23575.55|23495.55|23574.25|23494.25|23575.7|23495.7|23574.23|23494.23|10
1737009730000|2025-01-16 06:42:10|23574.24|23494.24|23574.12|23494.12|23574.24|23494.24|23574.11|23494.11|7
1737009740000|2025-01-16 06:42:20|23574.03|23494.03|23574.2|23494.2|23574.3|23494.3|23574.03|23494.03|9
1737009750000|2025-01-16 06:42:30|23574.14|23494.14|23571.93|23491.93|23574.41|23494.41|23571.93|23491.93|8
1737009760000|2025-01-16 06:42:40|23571.91|23491.91|23571.99|23491.99|23572.26|23492.26|23571.84|23491.84|10
1737009770000|2025-01-16 06:42:50|23571.75|23491.75|23571.93|23491.93|23572.06|23492.06|23570.88|23490.88|10
1737009780000|2025-01-16 06:43:00|23572.02|23492.02|23572.82|23492.82|23573.5|23493.5|23572.02|23492.02|10
1737009790000|2025-01-16 06:43:10|23572.46|23492.46|23569.89|23489.89|23572.46|23492.46|23569.89|23489.89|10
1737009800000|2025-01-16 06:43:20|23569.94|23489.94|23567.42|23487.42|23569.99|23489.99|23567.42|23487.42|9
1737009810000|2025-01-16 06:43:30|23567.63|23487.63|23568.3|23488.3|23569.64|23489.64|23567.63|23487.63|10
1737009820000|2025-01-16 06:43:40|23568.34|23488.34|23569.7|23489.7|23570.8|23490.8|23568.34|23488.34|9
1737009830000|2025-01-16 06:43:50|23569.68|23489.68|23569.28|23489.28|23569.89|23489.89|23569.28|23489.28|10
1737009840000|2025-01-16 06:44:00|23569.18|23489.18|23566.34|23486.34|23569.18|23489.18|23566.04|23486.04|10
1737009850000|2025-01-16 06:44:10|23566.32|23486.32|23565.75|23485.75|23566.32|23486.32|23565.4|23485.4|9
1737009860000|2025-01-16 06:44:20|23565.91|23485.91|23566.86|23486.86|23566.89|23486.89|23565.83|23485.83|10
1737009870000|2025-01-16 06:44:30|23566.78|23486.78|23564.01|23484.01|23566.87|23486.87|23563.84|23483.84|9
1737009880000|2025-01-16 06:44:40|23564.11|23484.11|23565.51|23485.51|23565.51|23485.51|23564.11|23484.11|9
1737009890000|2025-01-16 06:44:50|23565.65|23485.65|23565.84|23485.84|23566.22|23486.22|23565.42|23485.42|10
1737009900000|2025-01-16 06:45:00|23566.03|23486.03|23563.99|23483.99|23566.03|23486.03|23563.78|23483.78|10
1737009910000|2025-01-16 06:45:10|23564.24|23484.24|23565.15|23485.15|23565.15|23485.15|23563.91|23483.91|10
1737009920000|2025-01-16 06:45:20|23565.27|23485.27|23565.16|23485.16|23565.43|23485.43|23565.13|23485.13|8
1737009930000|2025-01-16 06:45:30|23565.18|23485.18|23565.54|23485.54|23565.65|23485.65|23565.18|23485.18|9
1737009940000|2025-01-16 06:45:40|23565.6|23485.6|23558.44|23478.44|23565.6|23485.6|23558.44|23478.44|10
1737009950000|2025-01-16 06:45:50|23557.75|23477.75|23550.63|23470.63|23557.75|23477.75|23550.57|23470.57|10
1737009960000|2025-01-16 06:46:00|23550.95|23470.95|23545.77|23465.77|23551.32|23471.32|23545.77|23465.77|10
1737009970000|2025-01-16 06:46:10|23545.44|23465.44|23543.66|23463.66|23545.44|23465.44|23543.44|23463.44|10
1737009980000|2025-01-16 06:46:20|23543.99|23463.99|23543.68|23463.68|23543.99|23463.99|23542.42|23462.42|10
1737009990000|2025-01-16 06:46:30|23544.46|23464.46|23544.42|23464.42|23544.53|23464.53|23543.77|23463.77|9
1737010000000|2025-01-16 06:46:40|23544.33|23464.33|23544.34|23464.34|23544.48|23464.48|23544.16|23464.16|9
1737010010000|2025-01-16 06:46:50|23544.16|23464.16|23543.1|23463.1|23544.16|23464.16|23542.78|23462.78|9
1737010020000|2025-01-16 06:47:00|23543.55|23463.55|23545.84|23465.84|23545.84|23465.84|23543.55|23463.55|10
1737010030000|2025-01-16 06:47:10|23544.71|23464.71|23544.34|23464.34|23544.71|23464.71|23543.94|23463.94|9
1737010040000|2025-01-16 06:47:20|23544.62|23464.62|23544.91|23464.91|23545.19|23465.19|23544.62|23464.62|10
1737010050000|2025-01-16 06:47:30|23544.84|23464.84|23548.59|23468.59|23548.59|23468.59|23544.84|23464.84|10
1737010060000|2025-01-16 06:47:40|23548.69|23468.69|23553.51|23473.51|23553.52|23473.52|23548.27|23468.27|10
1737010070000|2025-01-16 06:47:50|23553.81|23473.81|23553|23473|23553.81|23473.81|23552.88|23472.88|9
1737010080000|2025-01-16 06:48:00|23552.48|23472.48|23552.58|23472.58|23552.71|23472.71|23551.58|23471.58|10
1737010090000|2025-01-16 06:48:10|23552.47|23472.47|23552.68|23472.68|23552.7|23472.7|23551.84|23471.84|10
1737010100000|2025-01-16 06:48:20|23553.34|23473.34|23555.23|23475.23|23555.23|23475.23|23553.34|23473.34|10
1737010110000|2025-01-16 06:48:30|23555.35|23475.35|23556.61|23476.61|23556.61|23476.61|23555.35|23475.35|10
1737010120000|2025-01-16 06:48:40|23556.97|23476.97|23557.61|23477.61|23558.07|23478.07|23556.97|23476.97|10
1737010130000|2025-01-16 06:48:50|23557.54|23477.54|23557.36|23477.36|23557.54|23477.54|23556.85|23476.85|10
1737010140000|2025-01-16 06:49:00|23557.91|23477.91|23559.38|23479.38|23559.38|23479.38|23557.81|23477.81|10
1737010150000|2025-01-16 06:49:10|23559.56|23479.56|23558.86|23478.86|23559.97|23479.97|23558.86|23478.86|10
1737010160000|2025-01-16 06:49:20|23558.94|23478.94|23557.73|23477.73|23558.94|23478.94|23557.29|23477.29|10
1737010170000|2025-01-16 06:49:30|23557.68|23477.68|23559.14|23479.14|23559.14|23479.14|23557.38|23477.38|10
1737010180000|2025-01-16 06:49:40|23559.26|23479.26|23559.91|23479.91|23559.91|23479.91|23557.22|23477.22|10
1737010190000|2025-01-16 06:49:50|23560.16|23480.16|23559.88|23479.88|23560.16|23480.16|23559.48|23479.48|9
1737010200000|2025-01-16 06:50:00|23560.13|23480.13|23558.28|23478.28|23560.79|23480.79|23558.28|23478.28|10
1737010210000|2025-01-16 06:50:10|23558.12|23478.12|23560.2|23480.2|23560.26|23480.26|23558.12|23478.12|10
1737010220000|2025-01-16 06:50:20|23561.34|23481.34|23565.01|23485.01|23565.01|23485.01|23561.34|23481.34|9
1737010230000|2025-01-16 06:50:30|23565.78|23485.78|23565.9|23485.9|23566.8|23486.8|23565.69|23485.69|9
1737010240000|2025-01-16 06:50:40|23565.49|23485.49|23566.63|23486.63|23566.63|23486.63|23565.04|23485.04|9
1737010250000|2025-01-16 06:50:50|23567.92|23487.92|23567.82|23487.82|23568.85|23488.85|23567.33|23487.33|10
1737010260000|2025-01-16 06:51:00|23568.24|23488.24|23568.95|23488.95|23569.79|23489.79|23568.21|23488.21|10
1737010270000|2025-01-16 06:51:10|23569.69|23489.69|23570.11|23490.11|23570.33|23490.33|23569.12|23489.12|9
1737010280000|2025-01-16 06:51:20|23570.12|23490.12|23570.69|23490.69|23570.69|23490.69|23570.08|23490.08|9
1737010290000|2025-01-16 06:51:30|23570.78|23490.78|23571.96|23491.96|23571.96|23491.96|23570.62|23490.62|10
1737010300000|2025-01-16 06:51:40|23571.95|23491.95|23573.22|23493.22|23573.25|23493.25|23571.95|23491.95|9
1737010310000|2025-01-16 06:51:50|23573.16|23493.16|23576.12|23496.12|23576.13|23496.13|23573.16|23493.16|10
1737010320000|2025-01-16 06:52:00|23576.1|23496.1|23576.41|23496.41|23576.41|23496.41|23574.74|23494.74|10
1737010330000|2025-01-16 06:52:10|23576.62|23496.62|23576.79|23496.79|23577.21|23497.21|23576.19|23496.19|9
1737010340000|2025-01-16 06:52:20|23577.07|23497.07|23578.51|23498.51|23578.51|23498.51|23575.91|23495.91|10
1737010350000|2025-01-16 06:52:30|23578.95|23498.95|23581.33|23501.33|23581.33|23501.33|23578.95|23498.95|10
1737010360000|2025-01-16 06:52:40|23581.4|23501.4|23577.5|23497.5|23581.69|23501.69|23577.5|23497.5|10
1737010370000|2025-01-16 06:52:50|23576.8|23496.8|23574.42|23494.42|23576.8|23496.8|23574.42|23494.42|9
1737010380000|2025-01-16 06:53:00|23574.32|23494.32|23569.45|23489.45|23574.32|23494.32|23569.45|23489.45|10
1737010390000|2025-01-16 06:53:10|23568.51|23488.51|23568.37|23488.37|23568.89|23488.89|23568.29|23488.29|9
1737010400000|2025-01-16 06:53:20|23568.34|23488.34|23568.23|23488.23|23568.36|23488.36|23567.9|23487.9|10
1737010410000|2025-01-16 06:53:30|23568.79|23488.79|23570.38|23490.38|23570.38|23490.38|23568.71|23488.71|9
1737010420000|2025-01-16 06:53:40|23571|23491|23570.89|23490.89|23571.42|23491.42|23570.76|23490.76|10
1737010430000|2025-01-16 06:53:50|23570.38|23490.38|23570.82|23490.82|23570.91|23490.91|23570.24|23490.24|10
1737010440000|2025-01-16 06:54:00|23570.74|23490.74|23571.88|23491.88|23571.88|23491.88|23570.71|23490.71|8
1737010450000|2025-01-16 06:54:10|23571.76|23491.76|23572.84|23492.84|23572.92|23492.92|23571.76|23491.76|10
1737010460000|2025-01-16 06:54:20|23572.87|23492.87|23573.65|23493.65|23573.66|23493.66|23572.87|23492.87|9
1737010470000|2025-01-16 06:54:30|23573.66|23493.66|23573.44|23493.44|23573.66|23493.66|23573.17|23493.17|9
1737010480000|2025-01-16 06:54:40|23573.06|23493.06|23570.76|23490.76|23573.06|23493.06|23570.76|23490.76|10
1737010490000|2025-01-16 06:54:50|23570.6|23490.6|23568.12|23488.12|23570.6|23490.6|23568.12|23488.12|9
1737010500000|2025-01-16 06:55:00|23568.31|23488.31|23567.27|23487.27|23568.37|23488.37|23566.8|23486.8|10
1737010510000|2025-01-16 06:55:10|23567.8|23487.8|23566.24|23486.24|23568.48|23488.48|23566.12|23486.12|10
1737010520000|2025-01-16 06:55:20|23566.34|23486.34|23565.58|23485.58|23566.34|23486.34|23565.54|23485.54|10
1737010530000|2025-01-16 06:55:30|23565.64|23485.64|23565.84|23485.84|23566.22|23486.22|23565.64|23485.64|9
1737010540000|2025-01-16 06:55:40|23565.85|23485.85|23565.62|23485.62|23566.01|23486.01|23565.58|23485.58|9
1737010550000|2025-01-16 06:55:50|23565.43|23485.43|23566.41|23486.41|23566.42|23486.42|23564.8|23484.8|10
1737010560000|2025-01-16 06:56:00|23566.55|23486.55|23567.01|23487.01|23567.01|23487.01|23565.82|23485.82|9
1737010570000|2025-01-16 06:56:10|23573.95|23493.95|23572.7|23492.7|23573.99|23493.99|23572.7|23492.7|10
1737010580000|2025-01-16 06:56:20|23572.68|23492.68|23575.44|23495.44|23575.44|23495.44|23572.55|23492.55|10
1737010590000|2025-01-16 06:56:30|23575.82|23495.82|23575.7|23495.7|23576.13|23496.13|23575.7|23495.7|10
1737010600000|2025-01-16 06:56:40|23575.43|23495.43|23575.64|23495.64|23575.64|23495.64|23575.4|23495.4|8
1737010610000|2025-01-16 06:56:50|23575.72|23495.72|23575.91|23495.91|23576.24|23496.24|23575.71|23495.71|9
1737010620000|2025-01-16 06:57:00|23575.77|23495.77|23576.87|23496.87|23576.87|23496.87|23575.62|23495.62|10
1737010630000|2025-01-16 06:57:10|23576.83|23496.83|23571.24|23491.24|23576.83|23496.83|23570.6|23490.6|9
1737010640000|2025-01-16 06:57:20|23571.32|23491.32|23574.4|23494.4|23574.4|23494.4|23571.32|23491.32|10
1737010650000|2025-01-16 06:57:30|23574.39|23494.39|23576.71|23496.71|23576.71|23496.71|23574.16|23494.16|10
1737010660000|2025-01-16 06:57:40|23576.8|23496.8|23577.34|23497.34|23577.46|23497.46|23576.8|23496.8|10
1737010670000|2025-01-16 06:57:50|23577.33|23497.33|23579.13|23499.13|23579.13|23499.13|23577.33|23497.33|10
1737010680000|2025-01-16 06:58:00|23579.72|23499.72|23580.72|23500.72|23580.72|23500.72|23579.46|23499.46|10
1737010690000|2025-01-16 06:58:10|23580.83|23500.83|23580.43|23500.43|23580.83|23500.83|23580.01|23500.01|9
1737010700000|2025-01-16 06:58:20|23580.8|23500.8|23582.12|23502.12|23582.31|23502.31|23580.8|23500.8|10
1737010710000|2025-01-16 06:58:30|23583.32|23503.32|23584.71|23504.71|23584.71|23504.71|23583.32|23503.32|10
1737010720000|2025-01-16 06:58:40|23584.56|23504.56|23584.87|23504.87|23585.04|23505.04|23584.06|23504.06|10
1737010730000|2025-01-16 06:58:50|23584.49|23504.49|23586.46|23506.46|23586.53|23506.53|23584.02|23504.02|10
1737010740000|2025-01-16 06:59:00|23586.32|23506.32|23591.65|23511.65|23591.65|23511.65|23585.98|23505.98|9
1737010750000|2025-01-16 06:59:10|23591.99|23511.99|23592.27|23512.27|23592.56|23512.56|23590.99|23510.99|10
1737010760000|2025-01-16 06:59:20|23592.18|23512.18|23592.49|23512.49|23592.55|23512.55|23591.78|23511.78|9
1737010770000|2025-01-16 06:59:30|23592.13|23512.13|23592.71|23512.71|23593.18|23513.18|23592.04|23512.04|10
1737010780000|2025-01-16 06:59:40|23592.45|23512.45|23593.05|23513.05|23593.15|23513.15|23592.45|23512.45|9
1737010790000|2025-01-16 06:59:50|23593.01|23513.01|23595.4|23515.4|23595.48|23515.48|23593.01|23513.01|10
1737010800000|2025-01-16 07:00:00|23594.93|23514.93|23595.56|23515.56|23595.67|23515.67|23594.73|23514.73|10
1737010810000|2025-01-16 07:00:10|23595.01|23515.01|23593.46|23513.46|23595.01|23515.01|23592.98|23512.98|10
1737010820000|2025-01-16 07:00:20|23591.41|23511.41|23590.25|23510.25|23591.41|23511.41|23589.35|23509.35|10
1737010830000|2025-01-16 07:00:30|23590.57|23510.57|23589.88|23509.88|23592.05|23512.05|23589.88|23509.88|10
1737010840000|2025-01-16 07:00:40|23589.41|23509.41|23587.94|23507.94|23589.41|23509.41|23587.94|23507.94|10
1737010850000|2025-01-16 07:00:50|23587.86|23507.86|23586.07|23506.07|23588.37|23508.37|23585.6|23505.6|9
1737010860000|2025-01-16 07:01:00|23586.02|23506.02|23585.18|23505.18|23586.02|23506.02|23585.18|23505.18|10
1737010870000|2025-01-16 07:01:10|23584.05|23504.05|23583.25|23503.25|23584.22|23504.22|23582.8|23502.8|10
1737010880000|2025-01-16 07:01:20|23583.39|23503.39|23582|23502|23583.39|23503.39|23582|23502|9
1737010890000|2025-01-16 07:01:30|23581.9|23501.9|23580.59|23500.59|23581.9|23501.9|23580.59|23500.59|10
1737010900000|2025-01-16 07:01:40|23580.6|23500.6|23582.12|23502.12|23582.12|23502.12|23580.43|23500.43|10
1737010910000|2025-01-16 07:01:50|23582.17|23502.17|23581.52|23501.52|23582.27|23502.27|23581.52|23501.52|9
1737010920000|2025-01-16 07:02:00|23580.93|23500.93|23580.4|23500.4|23581.04|23501.04|23580.12|23500.12|9
1737010930000|2025-01-16 07:02:10|23580.26|23500.26|23581.17|23501.17|23582.13|23502.13|23580.26|23500.26|10
1737010940000|2025-01-16 07:02:20|23581.39|23501.39|23582.59|23502.59|23583.39|23503.39|23581.39|23501.39|10
1737010950000|2025-01-16 07:02:30|23583.19|23503.19|23582.9|23502.9|23583.66|23503.66|23582.9|23502.9|8
1737010960000|2025-01-16 07:02:40|23583.08|23503.08|23583.46|23503.46|23583.5|23503.5|23583.01|23503.01|9
1737010970000|2025-01-16 07:02:50|23583.49|23503.49|23583.94|23503.94|23584.16|23504.16|23583.47|23503.47|10
1737010980000|2025-01-16 07:03:00|23584.2|23504.2|23588.85|23508.85|23588.93|23508.93|23584.15|23504.15|10
1737010990000|2025-01-16 07:03:10|23589.1|23509.1|23588|23508|23589.1|23509.1|23588|23508|10
1737011000000|2025-01-16 07:03:20|23588.45|23508.45|23588.48|23508.48|23588.88|23508.88|23588.25|23508.25|10
1737011010000|2025-01-16 07:03:30|23588.55|23508.55|23589.34|23509.34|23589.34|23509.34|23588.55|23508.55|8
1737011020000|2025-01-16 07:03:40|23589.37|23509.37|23589.83|23509.83|23589.99|23509.99|23589.28|23509.28|10
1737011030000|2025-01-16 07:03:50|23589.92|23509.92|23591.17|23511.17|23591.17|23511.17|23589.92|23509.92|9
1737011040000|2025-01-16 07:04:00|23591.3|23511.3|23593.94|23513.94|23593.94|23513.94|23591.3|23511.3|9
1737011050000|2025-01-16 07:04:10|23593.95|23513.95|23597.87|23517.87|23597.87|23517.87|23593.95|23513.95|10
1737011060000|2025-01-16 07:04:20|23598.46|23518.46|23599.96|23519.96|23599.96|23519.96|23598.46|23518.46|10
1737011070000|2025-01-16 07:04:30|23600.38|23520.38|23602.54|23522.54|23602.54|23522.54|23600.38|23520.38|10
1737011080000|2025-01-16 07:04:40|23602.25|23522.25|23603.38|23523.38|23603.51|23523.51|23602.18|23522.18|10
1737011090000|2025-01-16 07:04:50|23603.39|23523.39|23601.98|23521.98|23607.01|23527.01|23601.98|23521.98|10
1737011100000|2025-01-16 07:05:00|23601.82|23521.82|23603.12|23523.12|23603.12|23523.12|23601.72|23521.72|10
1737011110000|2025-01-16 07:05:10|23603.06|23523.06|23606.79|23526.79|23606.79|23526.79|23603.06|23523.06|10
1737011120000|2025-01-16 07:05:20|23607.15|23527.15|23604.11|23524.11|23607.17|23527.17|23604.11|23524.11|10
1737011130000|2025-01-16 07:05:30|23603.86|23523.86|23602.6|23522.6|23603.86|23523.86|23602.24|23522.24|10
1737011140000|2025-01-16 07:05:40|23602.38|23522.38|23600.83|23520.83|23603.08|23523.08|23600.83|23520.83|10
1737011150000|2025-01-16 07:05:50|23602.19|23522.19|23602.04|23522.04|23602.33|23522.33|23601.97|23521.97|9
1737011160000|2025-01-16 07:06:00|23602.05|23522.05|23603.14|23523.14|23603.37|23523.37|23602.05|23522.05|9
1737011170000|2025-01-16 07:06:10|23602.84|23522.84|23601.23|23521.23|23602.89|23522.89|23601.03|23521.03|9
1737011180000|2025-01-16 07:06:20|23601.35|23521.35|23599.75|23519.75|23601.84|23521.84|23599.51|23519.51|10
1737011190000|2025-01-16 07:06:30|23598.9|23518.9|23598.24|23518.24|23599.11|23519.11|23598.05|23518.05|10
1737011200000|2025-01-16 07:06:40|23598.32|23518.32|23599.05|23519.05|23599.11|23519.11|23598.08|23518.08|10
1737011210000|2025-01-16 07:06:50|23599.33|23519.33|23600.23|23520.23|23600.86|23520.86|23599.33|23519.33|10
1737011220000|2025-01-16 07:07:00|23600.18|23520.18|23599.99|23519.99|23601.19|23521.19|23599.99|23519.99|9
1737011230000|2025-01-16 07:07:10|23598.78|23518.78|23597.51|23517.51|23599.07|23519.07|23597.51|23517.51|10
1737011240000|2025-01-16 07:07:20|23597.44|23517.44|23596.14|23516.14|23597.44|23517.44|23596.13|23516.13|10
1737011250000|2025-01-16 07:07:30|23596.16|23516.16|23592.51|23512.51|23596.16|23516.16|23592.49|23512.49|10
1737011260000|2025-01-16 07:07:40|23592.38|23512.38|23590.62|23510.62|23592.38|23512.38|23590.62|23510.62|10
1737011270000|2025-01-16 07:07:50|23590.52|23510.52|23591.02|23511.02|23591.02|23511.02|23590.1|23510.1|10
1737011280000|2025-01-16 07:08:00|23591.1|23511.1|23592.11|23512.11|23592.11|23512.11|23591.1|23511.1|10
1737011290000|2025-01-16 07:08:10|23592.34|23512.34|23593.02|23513.02|23593.02|23513.02|23592.33|23512.33|10
1737011300000|2025-01-16 07:08:20|23593.05|23513.05|23592.4|23512.4|23593.05|23513.05|23591.79|23511.79|8
1737011310000|2025-01-16 07:08:30|23592.31|23512.31|23591.04|23511.04|23592.32|23512.32|23591.04|23511.04|9
1737011320000|2025-01-16 07:08:40|23591.01|23511.01|23591.67|23511.67|23591.67|23511.67|23590.79|23510.79|10
1737011330000|2025-01-16 07:08:50|23591.66|23511.66|23590.83|23510.83|23591.9|23511.9|23590.8|23510.8|9
1737011340000|2025-01-16 07:09:00|23590.52|23510.52|23590.51|23510.51|23591.6|23511.6|23590.51|23510.51|10
1737011350000|2025-01-16 07:09:10|23590.58|23510.58|23590.05|23510.05|23590.58|23510.58|23589.86|23509.86|9
1737011360000|2025-01-16 07:09:20|23590.38|23510.38|23591.83|23511.83|23591.83|23511.83|23590.38|23510.38|10
1737011370000|2025-01-16 07:09:30|23591.98|23511.98|23590.25|23510.25|23593.01|23513.01|23590.25|23510.25|10
1737011380000|2025-01-16 07:09:40|23590.01|23510.01|23591.21|23511.21|23591.21|23511.21|23588.94|23508.94|10
1737011390000|2025-01-16 07:09:50|23591.43|23511.43|23592.08|23512.08|23592.66|23512.66|23591.43|23511.43|10
1737011400000|2025-01-16 07:10:00|23591.95|23511.95|23591.94|23511.94|23593.11|23513.11|23591.63|23511.63|10
1737011410000|2025-01-16 07:10:10|23591.41|23511.41|23590.62|23510.62|23591.82|23511.82|23590.62|23510.62|10
1737011420000|2025-01-16 07:10:20|23590.77|23510.77|23590.55|23510.55|23590.82|23510.82|23589.99|23509.99|10
1737011430000|2025-01-16 07:10:30|23590.46|23510.46|23589.13|23509.13|23590.46|23510.46|23588.67|23508.67|10
1737011440000|2025-01-16 07:10:40|23588.6|23508.6|23589.99|23509.99|23589.99|23509.99|23588.51|23508.51|10
1737011450000|2025-01-16 07:10:50|23590.87|23510.87|23590.37|23510.37|23591.57|23511.57|23590.37|23510.37|10
1737011460000|2025-01-16 07:11:00|23590.34|23510.34|23590.07|23510.07|23590.81|23510.81|23590.07|23510.07|10
1737011470000|2025-01-16 07:11:10|23589.86|23509.86|23589.12|23509.12|23589.86|23509.86|23589.12|23509.12|10
1737011480000|2025-01-16 07:11:20|23589.13|23509.13|23587.93|23507.93|23589.13|23509.13|23587.74|23507.74|10
1737011490000|2025-01-16 07:11:30|23587.88|23507.88|23588.01|23508.01|23589.07|23509.07|23587.88|23507.88|10
1737011500000|2025-01-16 07:11:40|23587.63|23507.63|23587.25|23507.25|23587.63|23507.63|23586.87|23506.87|10
1737011510000|2025-01-16 07:11:50|23587.19|23507.19|23586.74|23506.74|23587.19|23507.19|23586.72|23506.72|7
1737011520000|2025-01-16 07:12:00|23586.75|23506.75|23586.05|23506.05|23586.85|23506.85|23585.76|23505.76|10
1737011530000|2025-01-16 07:12:10|23586.07|23506.07|23585.51|23505.51|23586.52|23506.52|23585.51|23505.51|9
1737011540000|2025-01-16 07:12:20|23585.54|23505.54|23587.53|23507.53|23587.53|23507.53|23584.98|23504.98|10
1737011550000|2025-01-16 07:12:30|23588.06|23508.06|23590.16|23510.16|23590.16|23510.16|23588.06|23508.06|10
1737011560000|2025-01-16 07:12:40|23590.39|23510.39|23592.06|23512.06|23592.06|23512.06|23590.39|23510.39|10
1737011570000|2025-01-16 07:12:50|23591.77|23511.77|23593.33|23513.33|23593.33|23513.33|23591.72|23511.72|10
1737011580000|2025-01-16 07:13:00|23593.3|23513.3|23595.9|23515.9|23595.9|23515.9|23593.3|23513.3|10
1737011590000|2025-01-16 07:13:10|23595.55|23515.55|23596.83|23516.83|23596.83|23516.83|23595.12|23515.12|10
1737011600000|2025-01-16 07:13:20|23597.22|23517.22|23600.38|23520.38|23600.38|23520.38|23597.11|23517.11|10
1737011610000|2025-01-16 07:13:30|23600.39|23520.39|23601.58|23521.58|23601.74|23521.74|23599.95|23519.95|10
1737011620000|2025-01-16 07:13:40|23600.81|23520.81|23601.39|23521.39|23601.39|23521.39|23600.81|23520.81|9
1737011630000|2025-01-16 07:13:50|23601.59|23521.59|23599.61|23519.61|23601.64|23521.64|23599.61|23519.61|9
1737011640000|2025-01-16 07:14:00|23599.63|23519.63|23600.95|23520.95|23600.95|23520.95|23599.63|23519.63|10
1737011650000|2025-01-16 07:14:10|23601.35|23521.35|23603.95|23523.95|23604.4|23524.4|23601.35|23521.35|10
1737011660000|2025-01-16 07:14:20|23604.22|23524.22|23605.01|23525.01|23605.01|23525.01|23604.18|23524.18|10
1737011670000|2025-01-16 07:14:30|23604.63|23524.63|23603.31|23523.31|23604.63|23524.63|23603.31|23523.31|9
1737011680000|2025-01-16 07:14:40|23603.2|23523.2|23602.03|23522.03|23603.2|23523.2|23602.03|23522.03|10
1737011690000|2025-01-16 07:14:50|23601.89|23521.89|23600|23520|23601.89|23521.89|23599.5|23519.5|10
1737011700000|2025-01-16 07:15:00|23600.94|23520.94|23600.75|23520.75|23600.94|23520.94|23599.22|23519.22|10
1737011710000|2025-01-16 07:15:10|23600.89|23520.89|23607.66|23527.66|23607.66|23527.66|23600.87|23520.87|10
1737011720000|2025-01-16 07:15:20|23609.69|23529.69|23612.16|23532.16|23612.67|23532.67|23609.69|23529.69|10
1737011730000|2025-01-16 07:15:30|23612.44|23532.44|23612.1|23532.1|23613.45|23533.45|23612.1|23532.1|9
1737011740000|2025-01-16 07:15:40|23611.4|23531.4|23609.73|23529.73|23611.4|23531.4|23609.73|23529.73|10
1737011750000|2025-01-16 07:15:50|23609.63|23529.63|23608.83|23528.83|23609.67|23529.67|23608.67|23528.67|10
1737011760000|2025-01-16 07:16:00|23608.79|23528.79|23609.39|23529.39|23609.39|23529.39|23608.41|23528.41|10
1737011770000|2025-01-16 07:16:10|23609.37|23529.37|23608.7|23528.7|23609.37|23529.37|23607.68|23527.68|10
1737011780000|2025-01-16 07:16:20|23608.67|23528.67|23610.44|23530.44|23610.51|23530.51|23608.45|23528.45|10
1737011790000|2025-01-16 07:16:30|23609.97|23529.97|23609.68|23529.68|23610.9|23530.9|23609.68|23529.68|10
1737011800000|2025-01-16 07:16:40|23609.42|23529.42|23606.92|23526.92|23609.42|23529.42|23606.92|23526.92|9
1737011810000|2025-01-16 07:16:50|23606.46|23526.46|23604.14|23524.14|23606.48|23526.48|23604.14|23524.14|10
1737011820000|2025-01-16 07:17:00|23603.83|23523.83|23602.03|23522.03|23603.83|23523.83|23602.03|23522.03|10
1737011830000|2025-01-16 07:17:10|23601.37|23521.37|23599.12|23519.12|23601.37|23521.37|23599.12|23519.12|10
1737011840000|2025-01-16 07:17:20|23596.87|23516.87|23594.7|23514.7|23596.93|23516.93|23594.68|23514.68|7
1737011850000|2025-01-16 07:17:30|23594.91|23514.91|23593.93|23513.93|23594.97|23514.97|23593.93|23513.93|7
1737011860000|2025-01-16 07:17:40|23593.91|23513.91|23594.51|23514.51|23594.73|23514.73|23593.91|23513.91|9
1737011870000|2025-01-16 07:17:50|23594.48|23514.48|23595.36|23515.36|23595.36|23515.36|23594.32|23514.32|8
1737011880000|2025-01-16 07:18:00|23595.19|23515.19|23595.66|23515.66|23595.99|23515.99|23595.19|23515.19|9
1737011890000|2025-01-16 07:18:10|23595.32|23515.32|23595.23|23515.23|23595.32|23515.32|23595.22|23515.22|8
1737011900000|2025-01-16 07:18:20|23595.24|23515.24|23595.78|23515.78|23595.78|23515.78|23595.21|23515.21|10
1737011910000|2025-01-16 07:18:30|23595.82|23515.82|23594.8|23514.8|23595.83|23515.83|23594.8|23514.8|10
1737011920000|2025-01-16 07:18:40|23593.43|23513.43|23590.77|23510.77|23593.46|23513.46|23590.77|23510.77|9
1737011930000|2025-01-16 07:18:50|23590.74|23510.74|23590.73|23510.73|23590.79|23510.79|23590.03|23510.03|10
1737011940000|2025-01-16 07:19:00|23590.82|23510.82|23591.13|23511.13|23591.54|23511.54|23590.82|23510.82|10
1737011950000|2025-01-16 07:19:10|23591.39|23511.39|23589.5|23509.5|23591.39|23511.39|23589.18|23509.18|10
1737011960000|2025-01-16 07:19:20|23589.49|23509.49|23589.12|23509.12|23589.49|23509.49|23589.1|23509.1|8
1737011970000|2025-01-16 07:19:30|23589.09|23509.09|23588.36|23508.36|23589.09|23509.09|23588.27|23508.27|9
1737011980000|2025-01-16 07:19:40|23588.13|23508.13|23588.13|23508.13|23588.26|23508.26|23587.89|23507.89|9
1737011990000|2025-01-16 07:19:50|23588.11|23508.11|23591.71|23511.71|23591.71|23511.71|23588.11|23508.11|9
1737012000000|2025-01-16 07:20:00|23590.9|23510.9|23587.37|23507.37|23590.9|23510.9|23587.37|23507.37|10
1737012010000|2025-01-16 07:20:10|23587.3|23507.3|23588.63|23508.63|23588.63|23508.63|23587.14|23507.14|8
1737012020000|2025-01-16 07:20:20|23586.19|23506.19|23584.29|23504.29|23586.19|23506.19|23584.1|23504.1|10
1737012030000|2025-01-16 07:20:30|23584.54|23504.54|23584.14|23504.14|23584.54|23504.54|23583.94|23503.94|9
1737012040000|2025-01-16 07:20:40|23584.23|23504.23|23585.51|23505.51|23585.52|23505.52|23584.02|23504.02|9
1737012050000|2025-01-16 07:20:50|23584.88|23504.88|23587.07|23507.07|23587.07|23507.07|23584.8|23504.8|10
1737012060000|2025-01-16 07:21:00|23587.15|23507.15|23585.15|23505.15|23587.15|23507.15|23585.15|23505.15|10
1737012070000|2025-01-16 07:21:10|23585.26|23505.26|23586.86|23506.86|23587.02|23507.02|23585.26|23505.26|10
1737012080000|2025-01-16 07:21:20|23587.35|23507.35|23587.64|23507.64|23588.98|23508.98|23587.35|23507.35|10
1737012090000|2025-01-16 07:21:30|23587.74|23507.74|23588.83|23508.83|23588.83|23508.83|23587.55|23507.55|10
1737012100000|2025-01-16 07:21:40|23588.07|23508.07|23584.9|23504.9|23588.07|23508.07|23584.9|23504.9|10
1737012110000|2025-01-16 07:21:50|23584.8|23504.8|23586|23506|23586|23506|23584.76|23504.76|10
1737012120000|2025-01-16 07:22:00|23585.61|23505.61|23585.38|23505.38|23585.61|23505.61|23585.35|23505.35|10
1737012130000|2025-01-16 07:22:10|23585|23505|23587.26|23507.26|23587.26|23507.26|23584.91|23504.91|10
1737012140000|2025-01-16 07:22:20|23587.21|23507.21|23587.31|23507.31|23587.31|23507.31|23587.06|23507.06|9
1737012150000|2025-01-16 07:22:30|23587.21|23507.21|23587.18|23507.18|23587.57|23507.57|23587.18|23507.18|10
1737012160000|2025-01-16 07:22:40|23587.07|23507.07|23587.04|23507.04|23587.07|23507.07|23586.73|23506.73|9
1737012170000|2025-01-16 07:22:50|23586.97|23506.97|23589.19|23509.19|23589.47|23509.47|23586.97|23506.97|10
1737012180000|2025-01-16 07:23:00|23589.25|23509.25|23588.87|23508.87|23589.59|23509.59|23588.87|23508.87|9
1737012190000|2025-01-16 07:23:10|23588.98|23508.98|23589.19|23509.19|23589.23|23509.23|23588.92|23508.92|10
1737012200000|2025-01-16 07:23:20|23589.3|23509.3|23595.33|23515.33|23595.33|23515.33|23589.3|23509.3|10
1737012210000|2025-01-16 07:23:30|23595.47|23515.47|23595.38|23515.38|23596.18|23516.18|23595.38|23515.38|9
1737012220000|2025-01-16 07:23:40|23595.26|23515.26|23595.45|23515.45|23595.71|23515.71|23595.26|23515.26|10
1737012230000|2025-01-16 07:23:50|23595.42|23515.42|23595.63|23515.63|23595.87|23515.87|23595.42|23515.42|8
1737012240000|2025-01-16 07:24:00|23595.61|23515.61|23598.16|23518.16|23598.16|23518.16|23595.61|23515.61|10
1737012250000|2025-01-16 07:24:10|23598.32|23518.32|23600.18|23520.18|23600.18|23520.18|23597.97|23517.97|10
1737012260000|2025-01-16 07:24:20|23600.21|23520.21|23602.27|23522.27|23602.72|23522.72|23600.21|23520.21|10
1737012270000|2025-01-16 07:24:30|23602.11|23522.11|23597.26|23517.26|23602.11|23522.11|23597.26|23517.26|10
1737012280000|2025-01-16 07:24:40|23596.76|23516.76|23596.98|23516.98|23597.12|23517.12|23596|23516|10
1737012290000|2025-01-16 07:24:50|23596.76|23516.76|23598.26|23518.26|23599.43|23519.43|23596.76|23516.76|10
1737012300000|2025-01-16 07:25:00|23598.12|23518.12|23595.88|23515.88|23598.12|23518.12|23595.88|23515.88|10
1737012310000|2025-01-16 07:25:10|23595.86|23515.86|23596.79|23516.79|23596.79|23516.79|23595.26|23515.26|9
1737012320000|2025-01-16 07:25:20|23597.32|23517.32|23601.64|23521.64|23601.64|23521.64|23597.32|23517.32|10
1737012330000|2025-01-16 07:25:30|23601.67|23521.67|23600.86|23520.86|23601.82|23521.82|23600.86|23520.86|10
1737012340000|2025-01-16 07:25:40|23601.21|23521.21|23598.93|23518.93|23601.21|23521.21|23598.93|23518.93|10
1737012350000|2025-01-16 07:25:50|23598.85|23518.85|23591.91|23511.91|23598.92|23518.92|23591.91|23511.91|10
1737012360000|2025-01-16 07:26:00|23591.56|23511.56|23590.26|23510.26|23592.81|23512.81|23590.17|23510.17|10
1737012370000|2025-01-16 07:26:10|23590.16|23510.16|23589.87|23509.87|23590.22|23510.22|23589.78|23509.78|10
1737012380000|2025-01-16 07:26:20|23590.02|23510.02|23590.12|23510.12|23590.68|23510.68|23589.84|23509.84|10
1737012390000|2025-01-16 07:26:30|23589.37|23509.37|23589.44|23509.44|23589.71|23509.71|23589.28|23509.28|8
1737012400000|2025-01-16 07:26:40|23589.49|23509.49|23588.2|23508.2|23589.49|23509.49|23588.2|23508.2|10
1737012410000|2025-01-16 07:26:50|23588.01|23508.01|23585.35|23505.35|23588.02|23508.02|23585.35|23505.35|10
1737012420000|2025-01-16 07:27:00|23584.93|23504.93|23585.77|23505.77|23585.77|23505.77|23584.93|23504.93|10
1737012430000|2025-01-16 07:27:10|23585.1|23505.1|23583.74|23503.74|23585.1|23505.1|23583.72|23503.72|10
1737012440000|2025-01-16 07:27:20|23583.75|23503.75|23582.47|23502.47|23583.75|23503.75|23582.47|23502.47|10
1737012450000|2025-01-16 07:27:30|23582.43|23502.43|23581.72|23501.72|23582.43|23502.43|23581.3|23501.3|10
1737012460000|2025-01-16 07:27:40|23581.73|23501.73|23581.65|23501.65|23582.32|23502.32|23581.65|23501.65|8
1737012470000|2025-01-16 07:27:50|23582.5|23502.5|23582.36|23502.36|23582.5|23502.5|23582.1|23502.1|9
1737012480000|2025-01-16 07:28:00|23582.38|23502.38|23582.02|23502.02|23582.38|23502.38|23581.62|23501.62|9
1737012490000|2025-01-16 07:28:10|23582|23502|23583.83|23503.83|23583.83|23503.83|23581.96|23501.96|9
1737012500000|2025-01-16 07:28:20|23583.3|23503.3|23583.23|23503.23|23583.3|23503.3|23582.88|23502.88|10
1737012510000|2025-01-16 07:28:30|23583.29|23503.29|23583.39|23503.39|23583.5|23503.5|23583.21|23503.21|10
1737012520000|2025-01-16 07:28:40|23583.47|23503.47|23583.95|23503.95|23584.75|23504.75|23583.47|23503.47|10
1737012530000|2025-01-16 07:28:50|23584.77|23504.77|23586.54|23506.54|23586.54|23506.54|23584.77|23504.77|9
1737012540000|2025-01-16 07:29:00|23586.79|23506.79|23588.07|23508.07|23588.07|23508.07|23586.76|23506.76|9
1737012550000|2025-01-16 07:29:10|23588.1|23508.1|23588.15|23508.15|23588.15|23508.15|23587.92|23507.92|10
1737012560000|2025-01-16 07:29:20|23588.61|23508.61|23590.62|23510.62|23590.62|23510.62|23588.61|23508.61|10
1737012570000|2025-01-16 07:29:30|23590.54|23510.54|23592.34|23512.34|23592.34|23512.34|23590.46|23510.46|9
1737012580000|2025-01-16 07:29:40|23592.77|23512.77|23596.46|23516.46|23596.54|23516.54|23592.77|23512.77|9
1737012590000|2025-01-16 07:29:50|23596.47|23516.47|23598.21|23518.21|23598.21|23518.21|23596.47|23516.47|10
1737012600000|2025-01-16 07:30:00|23598.36|23518.36|23598.59|23518.59|23598.6|23518.6|23597.46|23517.46|10
1737012610000|2025-01-16 07:30:10|23599.07|23519.07|23602.37|23522.37|23602.37|23522.37|23599.07|23519.07|9
1737012620000|2025-01-16 07:30:20|23601.58|23521.58|23601.79|23521.79|23602.23|23522.23|23600.67|23520.67|10
1737012630000|2025-01-16 07:30:30|23601.57|23521.57|23602.56|23522.56|23602.59|23522.59|23601.46|23521.46|10
1737012640000|2025-01-16 07:30:40|23602.23|23522.23|23601.93|23521.93|23602.29|23522.29|23601.86|23521.86|10
1737012650000|2025-01-16 07:30:50|23601.41|23521.41|23601.62|23521.62|23601.74|23521.74|23601.17|23521.17|9
1737012660000|2025-01-16 07:31:00|23601.52|23521.52|23599.54|23519.54|23601.52|23521.52|23599.48|23519.48|10
1737012670000|2025-01-16 07:31:10|23599.48|23519.48|23598.32|23518.32|23599.57|23519.57|23598.32|23518.32|9
1737012680000|2025-01-16 07:31:20|23598.06|23518.06|23597.57|23517.57|23598.06|23518.06|23597.16|23517.16|8
1737012690000|2025-01-16 07:31:30|23597.52|23517.52|23597.32|23517.32|23597.52|23517.52|23597.09|23517.09|10
1737012700000|2025-01-16 07:31:40|23596.99|23516.99|23594.39|23514.39|23597.24|23517.24|23594.39|23514.39|9
1737012710000|2025-01-16 07:31:50|23594.25|23514.25|23593.63|23513.63|23594.25|23514.25|23593.57|23513.57|10
1737012720000|2025-01-16 07:32:00|23593.46|23513.46|23589.55|23509.55|23593.46|23513.46|23589.55|23509.55|10
1737012730000|2025-01-16 07:32:10|23589.27|23509.27|23589.29|23509.29|23589.53|23509.53|23589.21|23509.21|10
1737012740000|2025-01-16 07:32:20|23589.19|23509.19|23589.04|23509.04|23589.19|23509.19|23588.73|23508.73|10
1737012750000|2025-01-16 07:32:30|23589.06|23509.06|23588.72|23508.72|23589.56|23509.56|23588.72|23508.72|9
1737012760000|2025-01-16 07:32:40|23588.55|23508.55|23588.45|23508.45|23589.24|23509.24|23588.44|23508.44|10
1737012770000|2025-01-16 07:32:50|23588.47|23508.47|23588.8|23508.8|23588.8|23508.8|23588.47|23508.47|9
1737012780000|2025-01-16 07:33:00|23588.67|23508.67|23586.19|23506.19|23589.11|23509.11|23586.19|23506.19|10
1737012790000|2025-01-16 07:33:10|23586.66|23506.66|23586.45|23506.45|23586.72|23506.72|23586.26|23506.26|10
1737012800000|2025-01-16 07:33:20|23586.84|23506.84|23590.19|23510.19|23590.19|23510.19|23586.84|23506.84|10
1737012810000|2025-01-16 07:33:30|23590.32|23510.32|23591.08|23511.08|23591.67|23511.67|23590.31|23510.31|10
1737012820000|2025-01-16 07:33:40|23591.53|23511.53|23594.25|23514.25|23594.25|23514.25|23591.5|23511.5|10
1737012830000|2025-01-16 07:33:50|23594.31|23514.31|23592.96|23512.96|23594.34|23514.34|23592.6|23512.6|10
1737012840000|2025-01-16 07:34:00|23592.9|23512.9|23592.67|23512.67|23592.92|23512.92|23592.08|23512.08|10
1737012850000|2025-01-16 07:34:10|23593.92|23513.92|23599.31|23519.31|23599.31|23519.31|23593.92|23513.92|10
1737012860000|2025-01-16 07:34:20|23599.87|23519.87|23604.83|23524.83|23604.83|23524.83|23599.87|23519.87|10
1737012870000|2025-01-16 07:34:30|23604.92|23524.92|23606.92|23526.92|23606.92|23526.92|23604.9|23524.9|10
1737012880000|2025-01-16 07:34:40|23607.37|23527.37|23610.67|23530.67|23610.67|23530.67|23607.37|23527.37|10
1737012890000|2025-01-16 07:34:50|23611.53|23531.53|23614.61|23534.61|23614.61|23534.61|23611.53|23531.53|8
1737012900000|2025-01-16 07:35:00|23614.97|23534.97|23613.84|23533.84|23615.04|23535.04|23613.84|23533.84|10
1737012910000|2025-01-16 07:35:10|23613.86|23533.86|23610.41|23530.41|23613.86|23533.86|23610.41|23530.41|9
1737012920000|2025-01-16 07:35:20|23610.35|23530.35|23607.54|23527.54|23610.4|23530.4|23607.54|23527.54|10
1737012930000|2025-01-16 07:35:30|23607.36|23527.36|23607.65|23527.65|23607.95|23527.95|23607.36|23527.36|9
1737012940000|2025-01-16 07:35:40|23607.12|23527.12|23605.76|23525.76|23607.12|23527.12|23605.76|23525.76|10
1737012950000|2025-01-16 07:35:50|23605.4|23525.4|23603.22|23523.22|23605.4|23525.4|23603.03|23523.03|10
1737012960000|2025-01-16 07:36:00|23604.02|23524.02|23603.28|23523.28|23604.91|23524.91|23603.28|23523.28|9
1737012970000|2025-01-16 07:36:10|23603.3|23523.3|23603.51|23523.51|23603.62|23523.62|23603.3|23523.3|10
1737012980000|2025-01-16 07:36:20|23603.41|23523.41|23601.55|23521.55|23603.41|23523.41|23601.39|23521.39|10
1737012990000|2025-01-16 07:36:30|23600.8|23520.8|23596.94|23516.94|23600.8|23520.8|23595.79|23515.79|10
1737013000000|2025-01-16 07:36:40|23596.98|23516.98|23589.78|23509.78|23596.98|23516.98|23589.78|23509.78|10
1737013010000|2025-01-16 07:36:50|23589.61|23509.61|23588.58|23508.58|23589.61|23509.61|23588.58|23508.58|10
1737013020000|2025-01-16 07:37:00|23588.49|23508.49|23587.89|23507.89|23588.58|23508.58|23587.89|23507.89|10
1737013030000|2025-01-16 07:37:10|23587.53|23507.53|23588.23|23508.23|23588.23|23508.23|23587.27|23507.27|9
1737013040000|2025-01-16 07:37:20|23588.18|23508.18|23589.54|23509.54|23589.76|23509.76|23588.18|23508.18|10
1737013050000|2025-01-16 07:37:30|23589.61|23509.61|23587.81|23507.81|23589.61|23509.61|23587.81|23507.81|10
1737013060000|2025-01-16 07:37:40|23587.87|23507.87|23588.27|23508.27|23588.67|23508.67|23587.82|23507.82|9
1737013070000|2025-01-16 07:37:50|23588.32|23508.32|23587.64|23507.64|23588.32|23508.32|23587.64|23507.64|10
1737013080000|2025-01-16 07:38:00|23587.36|23507.36|23586.08|23506.08|23587.36|23507.36|23586.08|23506.08|10
1737013090000|2025-01-16 07:38:10|23585.93|23505.93|23586.68|23506.68|23587.43|23507.43|23585.93|23505.93|10
1737013100000|2025-01-16 07:38:20|23586.6|23506.6|23585.46|23505.46|23586.6|23506.6|23584.69|23504.69|10
1737013110000|2025-01-16 07:38:30|23585.25|23505.25|23584.2|23504.2|23585.25|23505.25|23584.2|23504.2|9
1737013120000|2025-01-16 07:38:40|23583.97|23503.97|23583.5|23503.5|23584.13|23504.13|23583.41|23503.41|10
1737013130000|2025-01-16 07:38:50|23583.51|23503.51|23586.19|23506.19|23586.19|23506.19|23583.51|23503.51|9
1737013140000|2025-01-16 07:39:00|23586.44|23506.44|23588.77|23508.77|23589.19|23509.19|23586.44|23506.44|10
1737013150000|2025-01-16 07:39:10|23588.65|23508.65|23586.41|23506.41|23588.79|23508.79|23586.04|23506.04|8
1737013160000|2025-01-16 07:39:20|23587.02|23507.02|23586.85|23506.85|23587.02|23507.02|23586.85|23506.85|10
1737013170000|2025-01-16 07:39:30|23586.84|23506.84|23586.38|23506.38|23588.16|23508.16|23586.38|23506.38|10
1737013180000|2025-01-16 07:39:40|23586.46|23506.46|23586.05|23506.05|23586.46|23506.46|23586.05|23506.05|10
1737013190000|2025-01-16 07:39:50|23585.99|23505.99|23586.88|23506.88|23586.88|23506.88|23585.99|23505.99|8
1737013200000|2025-01-16 07:40:00|23587.04|23507.04|23587.83|23507.83|23587.83|23507.83|23587.04|23507.04|9
1737013210000|2025-01-16 07:40:10|23587.96|23507.96|23588.98|23508.98|23589.05|23509.05|23587.96|23507.96|8
1737013220000|2025-01-16 07:40:20|23588.16|23508.16|23588.14|23508.14|23588.16|23508.16|23587.52|23507.52|10
1737013230000|2025-01-16 07:40:30|23588.17|23508.17|23587.9|23507.9|23588.17|23508.17|23587.37|23507.37|10
1737013240000|2025-01-16 07:40:40|23587.97|23507.97|23586.19|23506.19|23588.14|23508.14|23586.19|23506.19|10
1737013250000|2025-01-16 07:40:50|23585.05|23505.05|23583.63|23503.63|23585.11|23505.11|23583.58|23503.58|10
1737013260000|2025-01-16 07:41:00|23583.61|23503.61|23582.94|23502.94|23583.88|23503.88|23582.94|23502.94|9
1737013270000|2025-01-16 07:41:10|23582.85|23502.85|23583.35|23503.35|23583.35|23503.35|23582.67|23502.67|8
1737013280000|2025-01-16 07:41:20|23583.08|23503.08|23584.7|23504.7|23584.7|23504.7|23582.86|23502.86|10
1737013290000|2025-01-16 07:41:30|23584.75|23504.75|23585.47|23505.47|23585.47|23505.47|23584.52|23504.52|10
1737013300000|2025-01-16 07:41:40|23585.52|23505.52|23585.44|23505.44|23585.74|23505.74|23585.08|23505.08|10
1737013310000|2025-01-16 07:41:50|23585.41|23505.41|23586|23506|23586.74|23506.74|23585.41|23505.41|9
1737013320000|2025-01-16 07:42:00|23585.98|23505.98|23586.94|23506.94|23586.94|23506.94|23585.98|23505.98|8
1737013330000|2025-01-16 07:42:10|23586.97|23506.97|23584.36|23504.36|23586.97|23506.97|23583.92|23503.92|10
1737013340000|2025-01-16 07:42:20|23584.61|23504.61|23585.3|23505.3|23585.3|23505.3|23584.61|23504.61|9
1737013350000|2025-01-16 07:42:30|23585.36|23505.36|23583.54|23503.54|23585.36|23505.36|23583.54|23503.54|10
1737013360000|2025-01-16 07:42:40|23583.48|23503.48|23583.28|23503.28|23583.91|23503.91|23583.28|23503.28|10
1737013370000|2025-01-16 07:42:50|23583.14|23503.14|23583.56|23503.56|23583.56|23503.56|23582.82|23502.82|10
1737013380000|2025-01-16 07:43:00|23583.53|23503.53|23583.3|23503.3|23583.53|23503.53|23583.3|23503.3|7
1737013390000|2025-01-16 07:43:10|23583.31|23503.31|23583.03|23503.03|23583.31|23503.31|23583|23503|10
1737013400000|2025-01-16 07:43:20|23582.9|23502.9|23581.88|23501.88|23583.05|23503.05|23581.88|23501.88|10
1737013410000|2025-01-16 07:43:30|23581.52|23501.52|23582.91|23502.91|23582.91|23502.91|23581.3|23501.3|10
1737013420000|2025-01-16 07:43:40|23582.99|23502.99|23579.99|23499.99|23583.02|23503.02|23579.99|23499.99|10
1737013430000|2025-01-16 07:43:50|23579.96|23499.96|23578.83|23498.83|23580.1|23500.1|23578.82|23498.82|9
1737013440000|2025-01-16 07:44:00|23578.49|23498.49|23575.56|23495.56|23578.49|23498.49|23575.56|23495.56|10
1737013450000|2025-01-16 07:44:10|23575.31|23495.31|23576.66|23496.66|23576.66|23496.66|23574.87|23494.87|10
1737013460000|2025-01-16 07:44:20|23577.04|23497.04|23578.23|23498.23|23578.23|23498.23|23577.04|23497.04|10
1737013470000|2025-01-16 07:44:30|23577.82|23497.82|23579.18|23499.18|23579.18|23499.18|23577.58|23497.58|10
1737013480000|2025-01-16 07:44:40|23579.39|23499.39|23580.3|23500.3|23580.47|23500.47|23579.33|23499.33|10
1737013490000|2025-01-16 07:44:50|23581.38|23501.38|23585.13|23505.13|23585.13|23505.13|23581.38|23501.38|10
1737013500000|2025-01-16 07:45:00|23585.14|23505.14|23586.26|23506.26|23586.26|23506.26|23585.09|23505.09|9
1737013510000|2025-01-16 07:45:10|23586.28|23506.28|23582.84|23502.84|23587.26|23507.26|23582.84|23502.84|10
1737013520000|2025-01-16 07:45:20|23582.58|23502.58|23580.94|23500.94|23582.58|23502.58|23580.94|23500.94|10
1737013530000|2025-01-16 07:45:30|23580.96|23500.96|23581.57|23501.57|23581.99|23501.99|23580.96|23500.96|10
1737013540000|2025-01-16 07:45:40|23581.65|23501.65|23580.84|23500.84|23581.65|23501.65|23580.84|23500.84|9
1737013550000|2025-01-16 07:45:50|23580.27|23500.27|23581.12|23501.12|23581.12|23501.12|23579.98|23499.98|9
1737013560000|2025-01-16 07:46:00|23581.51|23501.51|23577.46|23497.46|23581.51|23501.51|23577.46|23497.46|10
1737013570000|2025-01-16 07:46:10|23577.34|23497.34|23577.36|23497.36|23577.36|23497.36|23576.96|23496.96|10
1737013580000|2025-01-16 07:46:20|23577.5|23497.5|23578.57|23498.57|23579.15|23499.15|23577.5|23497.5|10
1737013590000|2025-01-16 07:46:30|23578.59|23498.59|23575.91|23495.91|23578.62|23498.62|23575.91|23495.91|10
1737013600000|2025-01-16 07:46:40|23575.89|23495.89|23574.11|23494.11|23575.89|23495.89|23573.94|23493.94|10
1737013610000|2025-01-16 07:46:50|23574.33|23494.33|23575.3|23495.3|23575.31|23495.31|23574.33|23494.33|9
1737013620000|2025-01-16 07:47:00|23574.72|23494.72|23575.03|23495.03|23575.5|23495.5|23574.54|23494.54|10
1737013630000|2025-01-16 07:47:10|23575.13|23495.13|23574.84|23494.84|23575.32|23495.32|23574.33|23494.33|10
1737013640000|2025-01-16 07:47:20|23574.98|23494.98|23574.95|23494.95|23575.08|23495.08|23574.61|23494.61|10
1737013650000|2025-01-16 07:47:30|23574.87|23494.87|23574.18|23494.18|23574.87|23494.87|23574.18|23494.18|9
1737013660000|2025-01-16 07:47:40|23574.55|23494.55|23575.75|23495.75|23575.79|23495.79|23574.55|23494.55|9
1737013670000|2025-01-16 07:47:50|23575.98|23495.98|23578.6|23498.6|23578.6|23498.6|23575.98|23495.98|10
1737013680000|2025-01-16 07:48:00|23578.5|23498.5|23580.61|23500.61|23581.31|23501.31|23578.5|23498.5|10
1737013690000|2025-01-16 07:48:10|23580.64|23500.64|23582.09|23502.09|23582.46|23502.46|23580.07|23500.07|10
1737013700000|2025-01-16 07:48:20|23580.95|23500.95|23581.35|23501.35|23581.44|23501.44|23580.56|23500.56|10
1737013710000|2025-01-16 07:48:30|23581.39|23501.39|23579.71|23499.71|23581.81|23501.81|23579.71|23499.71|10
1737013720000|2025-01-16 07:48:40|23578.85|23498.85|23578.82|23498.82|23579.04|23499.04|23578.74|23498.74|10
1737013730000|2025-01-16 07:48:50|23578.54|23498.54|23577|23497|23578.54|23498.54|23577|23497|9
1737013740000|2025-01-16 07:49:00|23576.17|23496.17|23575.24|23495.24|23576.17|23496.17|23575.24|23495.24|10
1737013750000|2025-01-16 07:49:10|23575.12|23495.12|23574.94|23494.94|23575.12|23495.12|23574.94|23494.94|9
1737013760000|2025-01-16 07:49:20|23575.1|23495.1|23575.42|23495.42|23575.47|23495.47|23574.94|23494.94|10
1737013770000|2025-01-16 07:49:30|23575.26|23495.26|23575.78|23495.78|23575.78|23495.78|23575.26|23495.26|8
1737013780000|2025-01-16 07:49:40|23575.88|23495.88|23574.17|23494.17|23575.88|23495.88|23574.17|23494.17|9
1737013790000|2025-01-16 07:49:50|23574.15|23494.15|23573.71|23493.71|23574.15|23494.15|23573.56|23493.56|10
1737013800000|2025-01-16 07:50:00|23573.69|23493.69|23572.48|23492.48|23573.93|23493.93|23572.03|23492.03|10
1737013810000|2025-01-16 07:50:10|23573.08|23493.08|23575.27|23495.27|23575.35|23495.35|23573.08|23493.08|10
1737013820000|2025-01-16 07:50:20|23575.42|23495.42|23576.51|23496.51|23576.78|23496.78|23575.13|23495.13|10
1737013830000|2025-01-16 07:50:30|23576.65|23496.65|23575.52|23495.52|23576.65|23496.65|23575.43|23495.43|9
1737013840000|2025-01-16 07:50:40|23575.7|23495.7|23576.14|23496.14|23576.42|23496.42|23575.66|23495.66|9
1737013850000|2025-01-16 07:50:50|23576.05|23496.05|23575.69|23495.69|23576.05|23496.05|23575.63|23495.63|10
1737013860000|2025-01-16 07:51:00|23575.72|23495.72|23577.99|23497.99|23577.99|23497.99|23575.72|23495.72|10
1737013870000|2025-01-16 07:51:10|23578.16|23498.16|23578.45|23498.45|23578.59|23498.59|23578.16|23498.16|10
1737013880000|2025-01-16 07:51:20|23578.44|23498.44|23577.08|23497.08|23578.44|23498.44|23577.08|23497.08|10
1737013890000|2025-01-16 07:51:30|23576.95|23496.95|23575.26|23495.26|23576.95|23496.95|23575.26|23495.26|10
1737013900000|2025-01-16 07:51:40|23575.25|23495.25|23576.21|23496.21|23576.21|23496.21|23575.25|23495.25|9
1737013910000|2025-01-16 07:51:50|23575.51|23495.51|23575.01|23495.01|23575.78|23495.78|23575.01|23495.01|9
1737013920000|2025-01-16 07:52:00|23574.98|23494.98|23577.25|23497.25|23577.25|23497.25|23574.98|23494.98|9
1737013930000|2025-01-16 07:52:10|23577.36|23497.36|23576.92|23496.92|23577.6|23497.6|23576.92|23496.92|10
1737013940000|2025-01-16 07:52:20|23575.95|23495.95|23575.46|23495.46|23575.95|23495.95|23575.31|23495.31|9
1737013950000|2025-01-16 07:52:30|23575.47|23495.47|23578.59|23498.59|23578.59|23498.59|23575.33|23495.33|10
1737013960000|2025-01-16 07:52:40|23578.62|23498.62|23577.44|23497.44|23578.62|23498.62|23577.44|23497.44|10
1737013970000|2025-01-16 07:52:50|23577.35|23497.35|23577.04|23497.04|23577.35|23497.35|23576.75|23496.75|10
1737013980000|2025-01-16 07:53:00|23576.66|23496.66|23578.23|23498.23|23578.23|23498.23|23576.66|23496.66|10
1737013990000|2025-01-16 07:53:10|23578.39|23498.39|23578.83|23498.83|23579.14|23499.14|23578.39|23498.39|10
1737014000000|2025-01-16 07:53:20|23578.8|23498.8|23578.26|23498.26|23579.17|23499.17|23578.26|23498.26|10
1737014010000|2025-01-16 07:53:30|23578.23|23498.23|23578.13|23498.13|23578.26|23498.26|23578.12|23498.12|6
1737014020000|2025-01-16 07:53:40|23578.04|23498.04|23577.3|23497.3|23578.45|23498.45|23577.1|23497.1|10
1737014030000|2025-01-16 07:53:50|23577.18|23497.18|23577.1|23497.1|23577.33|23497.33|23576.87|23496.87|8
1737014040000|2025-01-16 07:54:00|23577.11|23497.11|23576.43|23496.43|23577.13|23497.13|23576.37|23496.37|10
1737014050000|2025-01-16 07:54:10|23576.42|23496.42|23576.95|23496.95|23576.95|23496.95|23576.42|23496.42|10
1737014060000|2025-01-16 07:54:20|23576.99|23496.99|23576.61|23496.61|23576.99|23496.99|23575.97|23495.97|10
1737014070000|2025-01-16 07:54:30|23576.73|23496.73|23577.36|23497.36|23577.36|23497.36|23576.73|23496.73|8
1737014080000|2025-01-16 07:54:40|23577.34|23497.34|23577.98|23497.98|23577.98|23497.98|23577.34|23497.34|9
1737014090000|2025-01-16 07:54:50|23578.31|23498.31|23579.04|23499.04|23579.16|23499.16|23578.31|23498.31|10
1737014100000|2025-01-16 07:55:00|23579|23499|23578.7|23498.7|23579|23499|23578.56|23498.56|10
1737014110000|2025-01-16 07:55:10|23578.73|23498.73|23579.56|23499.56|23579.56|23499.56|23578.73|23498.73|10
1737014120000|2025-01-16 07:55:20|23579.57|23499.57|23579.96|23499.96|23580.06|23500.06|23579.57|23499.57|10
1737014130000|2025-01-16 07:55:30|23580.03|23500.03|23579.18|23499.18|23580.03|23500.03|23579.18|23499.18|9
1737014140000|2025-01-16 07:55:40|23579.2|23499.2|23580.41|23500.41|23580.41|23500.41|23579.14|23499.14|10
1737014150000|2025-01-16 07:55:50|23580.59|23500.59|23579.84|23499.84|23581.32|23501.32|23579.84|23499.84|10
1737014160000|2025-01-16 07:56:00|23579.85|23499.85|23579.8|23499.8|23579.92|23499.92|23579.64|23499.64|10
1737014170000|2025-01-16 07:56:10|23580.33|23500.33|23581.42|23501.42|23581.48|23501.48|23580|23500|10
1737014180000|2025-01-16 07:56:20|23580.98|23500.98|23581.54|23501.54|23581.54|23501.54|23580.83|23500.83|10
1737014190000|2025-01-16 07:56:30|23581.44|23501.44|23581.9|23501.9|23582.15|23502.15|23581.44|23501.44|10
1737014200000|2025-01-16 07:56:40|23582.02|23502.02|23583.19|23503.19|23583.19|23503.19|23582.02|23502.02|10
1737014210000|2025-01-16 07:56:50|23583.74|23503.74|23584.81|23504.81|23584.99|23504.99|23583.73|23503.73|10
1737014220000|2025-01-16 07:57:00|23584.72|23504.72|23582.24|23502.24|23584.72|23504.72|23582.1|23502.1|10
1737014230000|2025-01-16 07:57:10|23581.69|23501.69|23581.68|23501.68|23581.69|23501.69|23581.15|23501.15|10
1737014240000|2025-01-16 07:57:20|23581.12|23501.12|23581.3|23501.3|23581.6|23501.6|23581.12|23501.12|10
1737014250000|2025-01-16 07:57:30|23581.23|23501.23|23578.11|23498.11|23581.53|23501.53|23578.11|23498.11|10
1737014260000|2025-01-16 07:57:40|23578.07|23498.07|23577.35|23497.35|23578.38|23498.38|23577.35|23497.35|8
1737014270000|2025-01-16 07:57:50|23577.34|23497.34|23577.35|23497.35|23577.54|23497.54|23577.2|23497.2|10
1737014280000|2025-01-16 07:58:00|23577.47|23497.47|23578.52|23498.52|23578.92|23498.92|23577.47|23497.47|10
1737014290000|2025-01-16 07:58:10|23578.51|23498.51|23577.12|23497.12|23578.51|23498.51|23577.01|23497.01|10
1737014300000|2025-01-16 07:58:20|23577.01|23497.01|23577.32|23497.32|23577.32|23497.32|23577.01|23497.01|9
1737014310000|2025-01-16 07:58:30|23577.2|23497.2|23577.82|23497.82|23577.82|23497.82|23577.1|23497.1|9
1737014320000|2025-01-16 07:58:40|23578.71|23498.71|23579.24|23499.24|23579.24|23499.24|23578.53|23498.53|9
1737014330000|2025-01-16 07:58:50|23579.32|23499.32|23581.92|23501.92|23581.92|23501.92|23579.32|23499.32|10
1737014340000|2025-01-16 07:59:00|23581.84|23501.84|23583.03|23503.03|23583.03|23503.03|23581.83|23501.83|10
1737014350000|2025-01-16 07:59:10|23583.51|23503.51|23583.97|23503.97|23583.97|23503.97|23583.08|23503.08|10
1737014360000|2025-01-16 07:59:20|23583.91|23503.91|23583.21|23503.21|23583.91|23503.91|23582.96|23502.96|9
1737014370000|2025-01-16 07:59:30|23583.18|23503.18|23583.61|23503.61|23584.72|23504.72|23583.18|23503.18|10
1737014380000|2025-01-16 07:59:40|23583.48|23503.48|23582.76|23502.76|23583.58|23503.58|23582.6|23502.6|10
1737014390000|2025-01-16 07:59:50|23583.01|23503.01|23583.1|23503.1|23584.06|23504.06|23583.01|23503.01|10
1737014400000|2025-01-16 08:00:00|23583.05|23503.05|23583.65|23503.65|23583.65|23503.65|23582.08|23502.08|10
1737014410000|2025-01-16 08:00:10|23584.17|23504.17|23583.47|23503.47|23584.84|23504.84|23583.47|23503.47|10
1737014420000|2025-01-16 08:00:20|23583.02|23503.02|23584.52|23504.52|23584.52|23504.52|23583.02|23503.02|10
1737014430000|2025-01-16 08:00:30|23584.8|23504.8|23586.34|23506.34|23586.67|23506.67|23584.8|23504.8|10
1737014440000|2025-01-16 08:00:40|23586.08|23506.08|23588.12|23508.12|23588.12|23508.12|23586.08|23506.08|10
1737014450000|2025-01-16 08:00:50|23588.66|23508.66|23589.65|23509.65|23589.86|23509.86|23588.48|23508.48|10
1737014460000|2025-01-16 08:01:00|23589.56|23509.56|23592.96|23512.96|23593.03|23513.03|23589.56|23509.56|10
1737014470000|2025-01-16 08:01:10|23593.22|23513.22|23593.64|23513.64|23593.64|23513.64|23593.16|23513.16|9
1737014480000|2025-01-16 08:01:20|23594.56|23514.56|23596.36|23516.36|23596.46|23516.46|23594.56|23514.56|10
1737014490000|2025-01-16 08:01:30|23596.55|23516.55|23594.87|23514.87|23596.68|23516.68|23594.87|23514.87|10
1737014500000|2025-01-16 08:01:40|23594.44|23514.44|23594.83|23514.83|23595.07|23515.07|23594.38|23514.38|10
1737014510000|2025-01-16 08:01:50|23594.76|23514.76|23594.87|23514.87|23594.96|23514.96|23594.15|23514.15|10
1737014520000|2025-01-16 08:02:00|23594.8|23514.8|23594.9|23514.9|23596.21|23516.21|23594.36|23514.36|10
1737014530000|2025-01-16 08:02:10|23595.51|23515.51|23597.47|23517.47|23597.85|23517.85|23595.51|23515.51|10
1737014540000|2025-01-16 08:02:20|23597.57|23517.57|23599.11|23519.11|23599.11|23519.11|23597.57|23517.57|10
1737014550000|2025-01-16 08:02:30|23599.03|23519.03|23598.04|23518.04|23599.03|23519.03|23597.8|23517.8|10
1737014560000|2025-01-16 08:02:40|23597.6|23517.6|23594.27|23514.27|23597.6|23517.6|23594.27|23514.27|10
1737014570000|2025-01-16 08:02:50|23594.26|23514.26|23593.31|23513.31|23594.26|23514.26|23592.29|23512.29|10
1737014580000|2025-01-16 08:03:00|23593.21|23513.21|23595.53|23515.53|23595.53|23515.53|23593.21|23513.21|9
1737014590000|2025-01-16 08:03:10|23595.63|23515.63|23595.79|23515.79|23596.06|23516.06|23595.63|23515.63|10
1737014600000|2025-01-16 08:03:20|23595.42|23515.42|23594.72|23514.72|23596.18|23516.18|23594.17|23514.17|10
1737014610000|2025-01-16 08:03:30|23594.75|23514.75|23592.97|23512.97|23594.84|23514.84|23590.89|23510.89|10
1737014620000|2025-01-16 08:03:40|23592.18|23512.18|23591.82|23511.82|23592.48|23512.48|23591.82|23511.82|8
1737014630000|2025-01-16 08:03:50|23591.52|23511.52|23586.76|23506.76|23591.52|23511.52|23586.76|23506.76|10
1737014640000|2025-01-16 08:04:00|23586.75|23506.75|23584.1|23504.1|23586.76|23506.76|23584.1|23504.1|9
1737014650000|2025-01-16 08:04:10|23583.43|23503.43|23583.62|23503.62|23583.96|23503.96|23582.96|23502.96|10
1737014660000|2025-01-16 08:04:20|23583.33|23503.33|23581.11|23501.11|23583.33|23503.33|23581.11|23501.11|10
1737014670000|2025-01-16 08:04:30|23580.85|23500.85|23580.27|23500.27|23580.85|23500.85|23580.26|23500.26|10
1737014680000|2025-01-16 08:04:40|23580.53|23500.53|23583.46|23503.46|23583.46|23503.46|23580.53|23500.53|9
1737014690000|2025-01-16 08:04:50|23583.48|23503.48|23582.06|23502.06|23583.66|23503.66|23582.06|23502.06|10
1737014700000|2025-01-16 08:05:00|23582.03|23502.03|23580.45|23500.45|23582.03|23502.03|23580.08|23500.08|10
1737014710000|2025-01-16 08:05:10|23580.52|23500.52|23578.81|23498.81|23580.61|23500.61|23578.43|23498.43|10
1737014720000|2025-01-16 08:05:20|23578.78|23498.78|23577.59|23497.59|23578.78|23498.78|23577.18|23497.18|10
1737014730000|2025-01-16 08:05:30|23577.2|23497.2|23577.88|23497.88|23578.63|23498.63|23576.79|23496.79|10
1737014740000|2025-01-16 08:05:40|23577.87|23497.87|23576.32|23496.32|23577.87|23497.87|23576.32|23496.32|10
1737014750000|2025-01-16 08:05:50|23576.25|23496.25|23576.87|23496.87|23576.87|23496.87|23576.03|23496.03|9
1737014760000|2025-01-16 08:06:00|23576.85|23496.85|23576.73|23496.73|23576.85|23496.85|23576.19|23496.19|10
1737014770000|2025-01-16 08:06:10|23575.82|23495.82|23576.41|23496.41|23576.42|23496.42|23575.57|23495.57|9
1737014780000|2025-01-16 08:06:20|23575.69|23495.69|23573.51|23493.51|23575.72|23495.72|23573.51|23493.51|10
1737014790000|2025-01-16 08:06:30|23573.03|23493.03|23571.18|23491.18|23573.03|23493.03|23571.18|23491.18|10
1737014800000|2025-01-16 08:06:40|23571.25|23491.25|23573.3|23493.3|23573.3|23493.3|23571.01|23491.01|9
1737014810000|2025-01-16 08:06:50|23573.22|23493.22|23571.58|23491.58|23573.33|23493.33|23571.58|23491.58|9
1737014820000|2025-01-16 08:07:00|23571.47|23491.47|23572.08|23492.08|23572.26|23492.26|23571.47|23491.47|10
1737014830000|2025-01-16 08:07:10|23572.13|23492.13|23571.08|23491.08|23572.13|23492.13|23571.08|23491.08|9
1737014840000|2025-01-16 08:07:20|23571.04|23491.04|23571.18|23491.18|23571.18|23491.18|23570.66|23490.66|10
1737014850000|2025-01-16 08:07:30|23571.21|23491.21|23571.16|23491.16|23571.21|23491.21|23571.1|23491.1|8
1737014860000|2025-01-16 08:07:40|23571.22|23491.22|23571.02|23491.02|23571.26|23491.26|23570.37|23490.37|10
1737014870000|2025-01-16 08:07:50|23571.24|23491.24|23570.95|23490.95|23571.59|23491.59|23570.93|23490.93|8
1737014880000|2025-01-16 08:08:00|23570.99|23490.99|23572.75|23492.75|23572.75|23492.75|23570.99|23490.99|9
1737014890000|2025-01-16 08:08:10|23574.2|23494.2|23573.7|23493.7|23574.99|23494.99|23573.7|23493.7|10
1737014900000|2025-01-16 08:08:20|23573.62|23493.62|23573.01|23493.01|23574.16|23494.16|23573.01|23493.01|9
1737014910000|2025-01-16 08:08:30|23572.26|23492.26|23572.95|23492.95|23572.95|23492.95|23571.18|23491.18|10
1737014920000|2025-01-16 08:08:40|23572.7|23492.7|23572.87|23492.87|23572.9|23492.9|23572.63|23492.63|9
1737014930000|2025-01-16 08:08:50|23572.88|23492.88|23574.08|23494.08|23574.08|23494.08|23572.87|23492.87|9
1737014940000|2025-01-16 08:09:00|23574.1|23494.1|23572.67|23492.67|23574.16|23494.16|23572.67|23492.67|9
1737014950000|2025-01-16 08:09:10|23571.56|23491.56|23568.84|23488.84|23571.56|23491.56|23568.52|23488.52|10
1737014960000|2025-01-16 08:09:20|23568.74|23488.74|23567.96|23487.96|23568.74|23488.74|23567.9|23487.9|8
1737014970000|2025-01-16 08:09:30|23567.3|23487.3|23565.7|23485.7|23567.3|23487.3|23565.7|23485.7|8
1737014980000|2025-01-16 08:09:40|23565.72|23485.72|23565.41|23485.41|23566.33|23486.33|23565.25|23485.25|9
1737014990000|2025-01-16 08:09:50|23565.49|23485.49|23567.1|23487.1|23568.11|23488.11|23565.49|23485.49|10
1737015000000|2025-01-16 08:10:00|23566.99|23486.99|23568.12|23488.12|23568.12|23488.12|23566.8|23486.8|9
1737015010000|2025-01-16 08:10:10|23568.19|23488.19|23568.79|23488.79|23568.79|23488.79|23568.19|23488.19|9
1737015020000|2025-01-16 08:10:20|23568.52|23488.52|23568.74|23488.74|23568.74|23488.74|23567.82|23487.82|10
1737015030000|2025-01-16 08:10:30|23568.98|23488.98|23567.38|23487.38|23568.98|23488.98|23567.38|23487.38|9
1737015040000|2025-01-16 08:10:40|23566.94|23486.94|23565.6|23485.6|23566.94|23486.94|23565.44|23485.44|10
1737015050000|2025-01-16 08:10:50|23564.11|23484.11|23564.06|23484.06|23564.82|23484.82|23563.43|23483.43|10
1737015060000|2025-01-16 08:11:00|23564.04|23484.04|23566.06|23486.06|23566.06|23486.06|23564.04|23484.04|10
1737015070000|2025-01-16 08:11:10|23566.14|23486.14|23566.54|23486.54|23566.54|23486.54|23565.64|23485.64|10
1737015080000|2025-01-16 08:11:20|23567.05|23487.05|23567.48|23487.48|23567.48|23487.48|23567.01|23487.01|10
1737015090000|2025-01-16 08:11:30|23567.64|23487.64|23567.63|23487.63|23567.64|23487.64|23567.16|23487.16|9
1737015100000|2025-01-16 08:11:40|23567.91|23487.91|23568.8|23488.8|23568.8|23488.8|23567.75|23487.75|9
1737015110000|2025-01-16 08:11:50|23568.74|23488.74|23567.24|23487.24|23568.75|23488.75|23567.24|23487.24|10
1737015120000|2025-01-16 08:12:00|23567.18|23487.18|23567.13|23487.13|23567.84|23487.84|23566.68|23486.68|10
1737015130000|2025-01-16 08:12:10|23567.19|23487.19|23566.43|23486.43|23567.19|23487.19|23566.41|23486.41|10
1737015140000|2025-01-16 08:12:20|23566.78|23486.78|23569.27|23489.27|23569.27|23489.27|23566.76|23486.76|9
1737015150000|2025-01-16 08:12:30|23567.88|23487.88|23568.01|23488.01|23568.25|23488.25|23567.31|23487.31|10
1737015160000|2025-01-16 08:12:40|23568.5|23488.5|23567.37|23487.37|23568.5|23488.5|23567.1|23487.1|8
1737015170000|2025-01-16 08:12:50|23567.33|23487.33|23566.94|23486.94|23567.33|23487.33|23566.9|23486.9|10
1737015180000|2025-01-16 08:13:00|23566.99|23486.99|23566.98|23486.98|23567.36|23487.36|23566.79|23486.79|10
1737015190000|2025-01-16 08:13:10|23567.09|23487.09|23566.96|23486.96|23567.27|23487.27|23566.9|23486.9|10
1737015200000|2025-01-16 08:13:20|23566.95|23486.95|23566.56|23486.56|23566.95|23486.95|23566.42|23486.42|10
1737015210000|2025-01-16 08:13:30|23566.61|23486.61|23564.52|23484.52|23566.61|23486.61|23564.52|23484.52|10
1737015220000|2025-01-16 08:13:40|23564.49|23484.49|23563.73|23483.73|23564.49|23484.49|23563.26|23483.26|9
1737015230000|2025-01-16 08:13:50|23563.64|23483.64|23560.83|23480.83|23563.65|23483.65|23560.83|23480.83|10
1737015240000|2025-01-16 08:14:00|23560.61|23480.61|23556.66|23476.66|23560.61|23480.61|23556.66|23476.66|10
1737015250000|2025-01-16 08:14:10|23555.93|23475.93|23553.72|23473.72|23555.93|23475.93|23553.72|23473.72|9
1737015260000|2025-01-16 08:14:20|23551.76|23471.76|23551.87|23471.87|23551.87|23471.87|23551.26|23471.26|10
1737015270000|2025-01-16 08:14:30|23551.86|23471.86|23551.39|23471.39|23551.86|23471.86|23551.29|23471.29|9
1737015280000|2025-01-16 08:14:40|23551.49|23471.49|23550.93|23470.93|23551.53|23471.53|23550.25|23470.25|9
1737015290000|2025-01-16 08:14:50|23550.96|23470.96|23555.07|23475.07|23555.07|23475.07|23550.96|23470.96|9
1737015300000|2025-01-16 08:15:00|23555.81|23475.81|23557.2|23477.2|23557.2|23477.2|23555.81|23475.81|10
1737015310000|2025-01-16 08:15:10|23557.71|23477.71|23557.31|23477.31|23557.9|23477.9|23557.02|23477.02|10
1737015320000|2025-01-16 08:15:20|23558.09|23478.09|23558.5|23478.5|23558.75|23478.75|23557.99|23477.99|9
1737015330000|2025-01-16 08:15:30|23558.9|23478.9|23559.83|23479.83|23560.13|23480.13|23558.62|23478.62|10
1737015340000|2025-01-16 08:15:40|23559.48|23479.48|23560.86|23480.86|23561.06|23481.06|23559.24|23479.24|10
1737015350000|2025-01-16 08:15:50|23560.91|23480.91|23562.08|23482.08|23562.08|23482.08|23560.7|23480.7|10
1737015360000|2025-01-16 08:16:00|23562.8|23482.8|23564.25|23484.25|23564.35|23484.35|23562.57|23482.57|10
1737015370000|2025-01-16 08:16:10|23564.16|23484.16|23564.76|23484.76|23565.44|23485.44|23564.16|23484.16|10
1737015380000|2025-01-16 08:16:20|23565.18|23485.18|23561.44|23481.44|23565.18|23485.18|23561.44|23481.44|10
1737015390000|2025-01-16 08:16:30|23560.79|23480.79|23559.1|23479.1|23560.79|23480.79|23559.08|23479.08|10
1737015400000|2025-01-16 08:16:40|23559.13|23479.13|23560.57|23480.57|23560.57|23480.57|23559.13|23479.13|10
1737015410000|2025-01-16 08:16:50|23560.59|23480.59|23559.78|23479.78|23561.17|23481.17|23559.78|23479.78|10
1737015420000|2025-01-16 08:17:00|23559.77|23479.77|23556.68|23476.68|23559.77|23479.77|23556.68|23476.68|10
1737015430000|2025-01-16 08:17:10|23555.68|23475.68|23552.75|23472.75|23555.68|23475.68|23552.75|23472.75|10
1737015440000|2025-01-16 08:17:20|23552.19|23472.19|23547.86|23467.86|23552.19|23472.19|23547.86|23467.86|10
1737015450000|2025-01-16 08:17:30|23547.83|23467.83|23547.12|23467.12|23547.83|23467.83|23547.12|23467.12|9
1737015460000|2025-01-16 08:17:40|23547.1|23467.1|23539.43|23459.43|23547.1|23467.1|23539.43|23459.43|10
1737015470000|2025-01-16 08:17:50|23539|23459|23537.55|23457.55|23539.26|23459.26|23537.55|23457.55|10
1737015480000|2025-01-16 08:18:00|23536.86|23456.86|23533.74|23453.74|23536.86|23456.86|23533.61|23453.61|10
1737015490000|2025-01-16 08:18:10|23533.85|23453.85|23533.77|23453.77|23533.86|23453.86|23533.24|23453.24|9
1737015500000|2025-01-16 08:18:20|23533.9|23453.9|23532.71|23452.71|23534.29|23454.29|23532.71|23452.71|10
1737015510000|2025-01-16 08:18:30|23532.06|23452.06|23531.92|23451.92|23532.84|23452.84|23531.92|23451.92|9
1737015520000|2025-01-16 08:18:40|23531.16|23451.16|23530.22|23450.22|23531.16|23451.16|23530.21|23450.21|10
1737015530000|2025-01-16 08:18:50|23529.98|23449.98|23523.99|23443.99|23529.98|23449.98|23523.99|23443.99|10
1737015540000|2025-01-16 08:19:00|23523.81|23443.81|23516.17|23436.17|23523.81|23443.81|23515.98|23435.98|10
1737015550000|2025-01-16 08:19:10|23515.64|23435.64|23511.69|23431.69|23515.64|23435.64|23511.69|23431.69|10
1737015560000|2025-01-16 08:19:20|23511.74|23431.74|23509.03|23429.03|23512.7|23432.7|23509.03|23429.03|9
1737015570000|2025-01-16 08:19:30|23508.1|23428.1|23497.61|23417.61|23508.1|23428.1|23497.61|23417.61|9
1737015580000|2025-01-16 08:19:40|23495.82|23415.82|23494.98|23414.98|23495.82|23415.82|23494.16|23414.16|10
1737015590000|2025-01-16 08:19:50|23494.45|23414.45|23494.05|23414.05|23494.45|23414.45|23493.91|23413.91|10
1737015600000|2025-01-16 08:20:00|23494.06|23414.06|23489.88|23409.88|23494.07|23414.07|23489.88|23409.88|10
1737015610000|2025-01-16 08:20:10|23489.33|23409.33|23479.45|23399.45|23489.33|23409.33|23479.16|23399.16|9
1737015620000|2025-01-16 08:20:20|23479.07|23399.07|23470.96|23390.96|23479.07|23399.07|23470.96|23390.96|10
1737015630000|2025-01-16 08:20:30|23470.97|23390.97|23468.5|23388.5|23471.43|23391.43|23468.5|23388.5|10
1737015640000|2025-01-16 08:20:40|23468.37|23388.37|23465.62|23385.62|23468.79|23388.79|23465.62|23385.62|9
1737015650000|2025-01-16 08:20:50|23465.44|23385.44|23460.91|23380.91|23465.44|23385.44|23460.91|23380.91|10
1737015660000|2025-01-16 08:21:00|23460.73|23380.73|23461.08|23381.08|23461.08|23381.08|23460.31|23380.31|10
1737015670000|2025-01-16 08:21:10|23460.37|23380.37|23451.39|23371.39|23460.37|23380.37|23451.39|23371.39|10
1737015680000|2025-01-16 08:21:20|23451.81|23371.81|23455.01|23375.01|23455.01|23375.01|23451.81|23371.81|10
1737015690000|2025-01-16 08:21:30|23455.39|23375.39|23461.84|23381.84|23461.84|23381.84|23455.39|23375.39|10
1737015700000|2025-01-16 08:21:40|23461.73|23381.73|23461.57|23381.57|23461.73|23381.73|23460.41|23380.41|10
1737015710000|2025-01-16 08:21:50|23461.58|23381.58|23459.22|23379.22|23461.58|23381.58|23459.22|23379.22|10
1737015720000|2025-01-16 08:22:00|23459.34|23379.34|23462.66|23382.66|23462.7|23382.7|23459.34|23379.34|10
1737015730000|2025-01-16 08:22:10|23462.72|23382.72|23459.71|23379.71|23462.85|23382.85|23459.71|23379.71|10
1737015740000|2025-01-16 08:22:20|23459.61|23379.61|23453.44|23373.44|23459.82|23379.82|23453.44|23373.44|10
1737015750000|2025-01-16 08:22:30|23453.39|23373.39|23453.54|23373.54|23453.54|23373.54|23452.13|23372.13|9
1737015760000|2025-01-16 08:22:40|23453.97|23373.97|23452.98|23372.98|23453.97|23373.97|23452.27|23372.27|10
1737015770000|2025-01-16 08:22:50|23452.97|23372.97|23452.57|23372.57|23453.47|23373.47|23452.57|23372.57|10
1737015780000|2025-01-16 08:23:00|23452.41|23372.41|23450.39|23370.39|23452.41|23372.41|23450.34|23370.34|10
1737015790000|2025-01-16 08:23:10|23450.36|23370.36|23447.16|23367.16|23450.36|23370.36|23447.16|23367.16|10
1737015800000|2025-01-16 08:23:20|23447.97|23367.97|23448.31|23368.31|23448.38|23368.38|23447.92|23367.92|9
1737015810000|2025-01-16 08:23:30|23449.81|23369.81|23445.69|23365.69|23449.81|23369.81|23445.69|23365.69|10
1737015820000|2025-01-16 08:23:40|23444.37|23364.37|23442.68|23362.68|23444.37|23364.37|23441.62|23361.62|10
1737015830000|2025-01-16 08:23:50|23441.9|23361.9|23435.32|23355.32|23442.83|23362.83|23435.32|23355.32|10
1737015840000|2025-01-16 08:24:00|23435.2|23355.2|23432.58|23352.58|23435.2|23355.2|23432.29|23352.29|10
1737015850000|2025-01-16 08:24:10|23432.18|23352.18|23434.03|23354.03|23434.2|23354.2|23432.12|23352.12|10
1737015860000|2025-01-16 08:24:20|23434.14|23354.14|23433.56|23353.56|23434.14|23354.14|23433.41|23353.41|9
1737015870000|2025-01-16 08:24:30|23434.04|23354.04|23432.96|23352.96|23434.04|23354.04|23432.85|23352.85|10
1737015880000|2025-01-16 08:24:40|23432.99|23352.99|23432.42|23352.42|23433.4|23353.4|23432.42|23352.42|10
1737015890000|2025-01-16 08:24:50|23431.46|23351.46|23430.94|23350.94|23431.46|23351.46|23430.28|23350.28|10
1737015900000|2025-01-16 08:25:00|23430.48|23350.48|23431.12|23351.12|23431.12|23351.12|23430.43|23350.43|9
1737015910000|2025-01-16 08:25:10|23431.3|23351.3|23438.74|23358.74|23438.74|23358.74|23431.3|23351.3|10
1737015920000|2025-01-16 08:25:20|23438.85|23358.85|23440.28|23360.28|23442.41|23362.41|23438.85|23358.85|10
1737015930000|2025-01-16 08:25:30|23440.03|23360.03|23439.84|23359.84|23440.86|23360.86|23439.46|23359.46|10
1737015940000|2025-01-16 08:25:40|23440.18|23360.18|23439.67|23359.67|23441.31|23361.31|23439.47|23359.47|9
1737015950000|2025-01-16 08:25:50|23439.82|23359.82|23442.41|23362.41|23442.77|23362.77|23439.82|23359.82|10
1737015960000|2025-01-16 08:26:00|23441.83|23361.83|23440.43|23360.43|23442.13|23362.13|23439.54|23359.54|10
1737015970000|2025-01-16 08:26:10|23440.94|23360.94|23443|23363|23443|23363|23440.49|23360.49|9
1737015980000|2025-01-16 08:26:20|23443.26|23363.26|23444.89|23364.89|23444.89|23364.89|23443.26|23363.26|10
1737015990000|2025-01-16 08:26:30|23444.21|23364.21|23446.59|23366.59|23446.59|23366.59|23443.53|23363.53|10
1737016000000|2025-01-16 08:26:40|23446.83|23366.83|23445.47|23365.47|23446.83|23366.83|23445.45|23365.45|10
1737016010000|2025-01-16 08:26:50|23445.41|23365.41|23446.81|23366.81|23446.81|23366.81|23445.41|23365.41|9
1737016020000|2025-01-16 08:27:00|23447.12|23367.12|23450.98|23370.98|23450.98|23370.98|23446.87|23366.87|10
1737016030000|2025-01-16 08:27:10|23451.22|23371.22|23453.15|23373.15|23453.39|23373.39|23451.22|23371.22|10
1737016040000|2025-01-16 08:27:20|23452.98|23372.98|23452.02|23372.02|23452.98|23372.98|23452.02|23372.02|9
1737016050000|2025-01-16 08:27:30|23452|23372|23452.8|23372.8|23453.09|23373.09|23452|23372|10
1737016060000|2025-01-16 08:27:40|23452.68|23372.68|23452|23372|23452.68|23372.68|23451.9|23371.9|10
1737016070000|2025-01-16 08:27:50|23452.65|23372.65|23455.79|23375.79|23455.79|23375.79|23452.4|23372.4|10
1737016080000|2025-01-16 08:28:00|23455.96|23375.96|23456.04|23376.04|23457.4|23377.4|23455.96|23375.96|10
1737016090000|2025-01-16 08:28:10|23456.03|23376.03|23456.26|23376.26|23456.44|23376.44|23455.35|23375.35|10
1737016100000|2025-01-16 08:28:20|23456.27|23376.27|23455.86|23375.86|23456.27|23376.27|23455.35|23375.35|10
1737016110000|2025-01-16 08:28:30|23458.58|23378.58|23458.5|23378.5|23459.41|23379.41|23458.29|23378.29|9
1737016120000|2025-01-16 08:28:40|23458.4|23378.4|23458.72|23378.72|23459|23379|23458.28|23378.28|10
1737016130000|2025-01-16 08:28:50|23459.02|23379.02|23460.48|23380.48|23460.48|23380.48|23459.02|23379.02|10
1737016140000|2025-01-16 08:29:00|23459.95|23379.95|23460.04|23380.04|23460.04|23380.04|23459.52|23379.52|10
1737016150000|2025-01-16 08:29:10|23460.57|23380.57|23461.04|23381.04|23461.04|23381.04|23460.53|23380.53|9
1737016160000|2025-01-16 08:29:20|23461.21|23381.21|23463.83|23383.83|23464.12|23384.12|23460.96|23380.96|8
1737016170000|2025-01-16 08:29:30|23463.87|23383.87|23463.13|23383.13|23464.05|23384.05|23463.03|23383.03|9
1737016180000|2025-01-16 08:29:40|23463.5|23383.5|23462.38|23382.38|23463.5|23383.5|23461.81|23381.81|10
1737016190000|2025-01-16 08:29:50|23462.45|23382.45|23463.61|23383.61|23463.61|23383.61|23461.8|23381.8|10
1737016200000|2025-01-16 08:30:00|23463.76|23383.76|23460.59|23380.59|23464.65|23384.65|23460.59|23380.59|10
1737016210000|2025-01-16 08:30:10|23460.47|23380.47|23459.45|23379.45|23460.47|23380.47|23458.75|23378.75|10
1737016220000|2025-01-16 08:30:20|23460.05|23380.05|23464.67|23384.67|23464.67|23384.67|23459.97|23379.97|10
1737016230000|2025-01-16 08:30:30|23465.31|23385.31|23466.28|23386.28|23466.73|23386.73|23465.31|23385.31|10
1737016240000|2025-01-16 08:30:40|23465.7|23385.7|23468.94|23388.94|23468.94|23388.94|23464.85|23384.85|9
1737016250000|2025-01-16 08:30:50|23468.98|23388.98|23469.99|23389.99|23469.99|23389.99|23468.98|23388.98|8
1737016260000|2025-01-16 08:31:00|23470.02|23390.02|23468.14|23388.14|23470.02|23390.02|23468.06|23388.06|10
1737016270000|2025-01-16 08:31:10|23468.03|23388.03|23465.41|23385.41|23468.52|23388.52|23465.36|23385.36|10
1737016280000|2025-01-16 08:31:20|23465.64|23385.64|23463.07|23383.07|23465.65|23385.65|23462.81|23382.81|10
1737016290000|2025-01-16 08:31:30|23463.4|23383.4|23463.11|23383.11|23463.4|23383.4|23462.43|23382.43|9
1737016300000|2025-01-16 08:31:40|23462.43|23382.43|23462.46|23382.46|23462.93|23382.93|23462.32|23382.32|10
1737016310000|2025-01-16 08:31:50|23462.7|23382.7|23459.98|23379.98|23462.81|23382.81|23459.98|23379.98|9
1737016320000|2025-01-16 08:32:00|23459.8|23379.8|23454.36|23374.36|23459.8|23379.8|23454.36|23374.36|10
1737016330000|2025-01-16 08:32:10|23453.13|23373.13|23439.13|23359.13|23453.13|23373.13|23439.13|23359.13|10
1737016340000|2025-01-16 08:32:20|23438.87|23358.87|23434.13|23354.13|23438.87|23358.87|23434.02|23354.02|10
1737016350000|2025-01-16 08:32:30|23434.02|23354.02|23429.43|23349.43|23434.02|23354.02|23429.43|23349.43|10
1737016360000|2025-01-16 08:32:40|23429.26|23349.26|23425.7|23345.7|23429.26|23349.26|23425.7|23345.7|9
1737016370000|2025-01-16 08:32:50|23425.65|23345.65|23421.35|23341.35|23425.65|23345.65|23421.35|23341.35|10
1737016380000|2025-01-16 08:33:00|23421.61|23341.61|23422.44|23342.44|23422.61|23342.61|23421.61|23341.61|9
1737016390000|2025-01-16 08:33:10|23423.68|23343.68|23422.84|23342.84|23423.71|23343.71|23421.45|23341.45|10
1737016400000|2025-01-16 08:33:20|23422.83|23342.83|23417.39|23337.39|23422.83|23342.83|23417.39|23337.39|10
1737016410000|2025-01-16 08:33:30|23417.28|23337.28|23418.63|23338.63|23418.63|23338.63|23417.28|23337.28|9
1737016420000|2025-01-16 08:33:40|23418.96|23338.96|23418.38|23338.38|23419.43|23339.43|23418.38|23338.38|10
1737016430000|2025-01-16 08:33:50|23417.85|23337.85|23409.84|23329.84|23417.93|23337.93|23409.84|23329.84|10
1737016440000|2025-01-16 08:34:00|23409.12|23329.12|23409.51|23329.51|23409.51|23329.51|23408.08|23328.08|9
1737016450000|2025-01-16 08:34:10|23409.57|23329.57|23411.71|23331.71|23411.71|23331.71|23408.3|23328.3|10
1737016460000|2025-01-16 08:34:20|23411.68|23331.68|23414.44|23334.44|23415.6|23335.6|23411.68|23331.68|10
1737016470000|2025-01-16 08:34:30|23412.93|23332.93|23414.46|23334.46|23414.46|23334.46|23411.87|23331.87|10
1737016480000|2025-01-16 08:34:40|23414.68|23334.68|23415.51|23335.51|23416.37|23336.37|23414.68|23334.68|10
1737016490000|2025-01-16 08:34:50|23415.04|23335.04|23413.12|23333.12|23415.04|23335.04|23409.83|23329.83|10
1737016500000|2025-01-16 08:35:00|23412.96|23332.96|23410.49|23330.49|23413.31|23333.31|23410.16|23330.16|10
1737016510000|2025-01-16 08:35:10|23409.26|23329.26|23411.16|23331.16|23411.16|23331.16|23409.26|23329.26|10
1737016520000|2025-01-16 08:35:20|23411.32|23331.32|23412.72|23332.72|23412.72|23332.72|23411.05|23331.05|10
1737016530000|2025-01-16 08:35:30|23412.56|23332.56|23411.8|23331.8|23412.94|23332.94|23411.52|23331.52|9
1737016540000|2025-01-16 08:35:40|23411.87|23331.87|23410.9|23330.9|23411.97|23331.97|23410.86|23330.86|9
1737016550000|2025-01-16 08:35:50|23410.34|23330.34|23416.07|23336.07|23416.76|23336.76|23409.82|23329.82|10
1737016560000|2025-01-16 08:36:00|23416.2|23336.2|23418.58|23338.58|23419.07|23339.07|23416.2|23336.2|10
1737016570000|2025-01-16 08:36:10|23418.6|23338.6|23415.38|23335.38|23419.43|23339.43|23414.82|23334.82|10
1737016580000|2025-01-16 08:36:20|23415.49|23335.49|23415.91|23335.91|23415.91|23335.91|23415.44|23335.44|10
1737016590000|2025-01-16 08:36:30|23415.77|23335.77|23415.48|23335.48|23416.18|23336.18|23415.48|23335.48|10
1737016600000|2025-01-16 08:36:40|23409.32|23329.32|23411.08|23331.08|23411.08|23331.08|23409.32|23329.32|10
1737016610000|2025-01-16 08:36:50|23411.19|23331.19|23411.84|23331.84|23411.97|23331.97|23411.19|23331.19|9
1737016620000|2025-01-16 08:37:00|23412.31|23332.31|23415.04|23335.04|23415.04|23335.04|23412.31|23332.31|10
1737016630000|2025-01-16 08:37:10|23414.08|23334.08|23413.72|23333.72|23414.8|23334.8|23412.37|23332.37|10
1737016640000|2025-01-16 08:37:20|23413.09|23333.09|23413.1|23333.1|23413.86|23333.86|23413.08|23333.08|9
1737016650000|2025-01-16 08:37:30|23413.17|23333.17|23412.53|23332.53|23413.31|23333.31|23412.53|23332.53|9
1737016660000|2025-01-16 08:37:40|23412.01|23332.01|23410.97|23330.97|23412.01|23332.01|23410.63|23330.63|9
1737016670000|2025-01-16 08:37:50|23411.15|23331.15|23409.44|23329.44|23411.89|23331.89|23408.76|23328.76|10
1737016680000|2025-01-16 08:38:00|23409.93|23329.93|23410.02|23330.02|23410.63|23330.63|23409.82|23329.82|9
1737016690000|2025-01-16 08:38:10|23410.76|23330.76|23411|23331|23411.05|23331.05|23410.76|23330.76|7
1737016700000|2025-01-16 08:38:20|23410.98|23330.98|23410.2|23330.2|23411.48|23331.48|23410.02|23330.02|10
1737016710000|2025-01-16 08:38:30|23410.19|23330.19|23409.2|23329.2|23410.88|23330.88|23408.94|23328.94|10
1737016720000|2025-01-16 08:38:40|23409.45|23329.45|23410.4|23330.4|23410.62|23330.62|23409.45|23329.45|10
1737016730000|2025-01-16 08:38:50|23410.65|23330.65|23410.2|23330.2|23410.82|23330.82|23410.04|23330.04|10
1737016740000|2025-01-16 08:39:00|23411.08|23331.08|23409.61|23329.61|23411.21|23331.21|23409.46|23329.46|10
1737016750000|2025-01-16 08:39:10|23409.5|23329.5|23409.22|23329.22|23409.89|23329.89|23409.13|23329.13|10
1737016760000|2025-01-16 08:39:20|23409.19|23329.19|23409.44|23329.44|23409.44|23329.44|23408.73|23328.73|9
1737016770000|2025-01-16 08:39:30|23409.66|23329.66|23412.26|23332.26|23412.26|23332.26|23409.66|23329.66|10
1737016780000|2025-01-16 08:39:40|23412.65|23332.65|23417.5|23337.5|23417.5|23337.5|23412.65|23332.65|10
1737016790000|2025-01-16 08:39:50|23417.8|23337.8|23420.32|23340.32|23420.6|23340.6|23417.8|23337.8|10
1737016800000|2025-01-16 08:40:00|23420.09|23340.09|23418.68|23338.68|23420.57|23340.57|23418.68|23338.68|10
1737016810000|2025-01-16 08:40:10|23418.44|23338.44|23413.85|23333.85|23418.44|23338.44|23413.47|23333.47|10
1737016820000|2025-01-16 08:40:20|23413.76|23333.76|23412.83|23332.83|23413.76|23333.76|23412.67|23332.67|10
1737016830000|2025-01-16 08:40:30|23412.38|23332.38|23412.53|23332.53|23412.57|23332.57|23412.13|23332.13|9
1737016840000|2025-01-16 08:40:40|23412.37|23332.37|23407.58|23327.58|23412.75|23332.75|23407.58|23327.58|10
1737016850000|2025-01-16 08:40:50|23407.72|23327.72|23405.19|23325.19|23407.72|23327.72|23405.19|23325.19|10
1737016860000|2025-01-16 08:41:00|23405.02|23325.02|23391.39|23311.39|23405.02|23325.02|23391.39|23311.39|10
1737016870000|2025-01-16 08:41:10|23390.49|23310.49|23384.42|23304.42|23390.49|23310.49|23383.8|23303.8|10
1737016880000|2025-01-16 08:41:20|23384.06|23304.06|23382.69|23302.69|23384.82|23304.82|23382.69|23302.69|10
1737016890000|2025-01-16 08:41:30|23382.99|23302.99|23380.14|23300.14|23382.99|23302.99|23380.14|23300.14|10
1737016900000|2025-01-16 08:41:40|23379.96|23299.96|23377.78|23297.78|23380.24|23300.24|23377.78|23297.78|10
1737016910000|2025-01-16 08:41:50|23377.85|23297.85|23370.71|23290.71|23377.85|23297.85|23370.71|23290.71|10
1737016920000|2025-01-16 08:42:00|23370.31|23290.31|23365.61|23285.61|23370.35|23290.35|23365.58|23285.58|10
1737016930000|2025-01-16 08:42:10|23364.39|23284.39|23365.2|23285.2|23365.29|23285.29|23363.06|23283.06|9
1737016940000|2025-01-16 08:42:20|23365.37|23285.37|23367.4|23287.4|23367.4|23287.4|23365.37|23285.37|10
1737016950000|2025-01-16 08:42:30|23367.49|23287.49|23366.56|23286.56|23368.53|23288.53|23366.56|23286.56|10
1737016960000|2025-01-16 08:42:40|23366.43|23286.43|23366.08|23286.08|23367.36|23287.36|23365.95|23285.95|9
1737016970000|2025-01-16 08:42:50|23365.77|23285.77|23356.66|23276.66|23365.95|23285.95|23356.66|23276.66|10
1737016980000|2025-01-16 08:43:00|23356.61|23276.61|23347.23|23267.23|23357.01|23277.01|23347.23|23267.23|10
1737016990000|2025-01-16 08:43:10|23346.52|23266.52|23324.86|23244.86|23346.52|23266.52|23324.86|23244.86|10
1737017000000|2025-01-16 08:43:20|23322.82|23242.82|23320.5|23240.5|23323.4|23243.4|23320.47|23240.47|10
1737017010000|2025-01-16 08:43:30|23320.89|23240.89|23315.94|23235.94|23320.89|23240.89|23315.94|23235.94|9
1737017020000|2025-01-16 08:43:40|23312.08|23232.08|23310.64|23230.64|23313.05|23233.05|23309.84|23229.84|10
1737017030000|2025-01-16 08:43:50|23310.27|23230.27|23313.16|23233.16|23313.16|23233.16|23309.36|23229.36|10
1737017040000|2025-01-16 08:44:00|23312.94|23232.94|23318.86|23238.86|23318.86|23238.86|23312.28|23232.28|10
1737017050000|2025-01-16 08:44:10|23318.97|23238.97|23321.68|23241.68|23323.95|23243.95|23318.97|23238.97|10
1737017060000|2025-01-16 08:44:20|23321.84|23241.84|23319.15|23239.15|23321.84|23241.84|23318.32|23238.32|10
1737017070000|2025-01-16 08:44:30|23318.98|23238.98|23320.91|23240.91|23320.91|23240.91|23318.51|23238.51|10
1737017080000|2025-01-16 08:44:40|23321.98|23241.98|23323.72|23243.72|23323.72|23243.72|23321.98|23241.98|10
1737017090000|2025-01-16 08:44:50|23324.48|23244.48|23319.49|23239.49|23325.04|23245.04|23319.49|23239.49|10
1737017100000|2025-01-16 08:45:00|23319.29|23239.29|23318|23238|23321.01|23241.01|23317.67|23237.67|10
1737017110000|2025-01-16 08:45:10|23318.46|23238.46|23316.46|23236.46|23319.96|23239.96|23316.46|23236.46|10
1737017120000|2025-01-16 08:45:20|23316.72|23236.72|23316.24|23236.24|23320.37|23240.37|23315.47|23235.47|10
1737017130000|2025-01-16 08:45:30|23315.39|23235.39|23313.07|23233.07|23315.39|23235.39|23312.52|23232.52|9
1737017140000|2025-01-16 08:45:40|23312.96|23232.96|23312.78|23232.78|23313.9|23233.9|23312.4|23232.4|10
1737017150000|2025-01-16 08:45:50|23313.5|23233.5|23314.87|23234.87|23314.87|23234.87|23313.4|23233.4|9
1737017160000|2025-01-16 08:46:00|23314.93|23234.93|23311.3|23231.3|23314.93|23234.93|23311.3|23231.3|10
1737017170000|2025-01-16 08:46:10|23310.81|23230.81|23310.5|23230.5|23310.81|23230.81|23309.65|23229.65|10
1737017180000|2025-01-16 08:46:20|23310.89|23230.89|23313.04|23233.04|23314.38|23234.38|23310.88|23230.88|10
1737017190000|2025-01-16 08:46:30|23313.31|23233.31|23309.84|23229.84|23313.31|23233.31|23309.84|23229.84|10
1737017200000|2025-01-16 08:46:40|23310.35|23230.35|23312.96|23232.96|23312.96|23232.96|23310.35|23230.35|10
1737017210000|2025-01-16 08:46:50|23312.59|23232.59|23314.45|23234.45|23314.45|23234.45|23311.21|23231.21|10
1737017220000|2025-01-16 08:47:00|23314.49|23234.49|23316.31|23236.31|23317.4|23237.4|23314.37|23234.37|9
1737017230000|2025-01-16 08:47:10|23315.92|23235.92|23316.18|23236.18|23316.18|23236.18|23314.59|23234.59|9
1737017240000|2025-01-16 08:47:20|23316.82|23236.82|23312.63|23232.63|23316.93|23236.93|23312.63|23232.63|10
1737017250000|2025-01-16 08:47:30|23311.99|23231.99|23292.04|23212.04|23311.99|23231.99|23292.04|23212.04|10
1737017260000|2025-01-16 08:47:40|23291.09|23211.09|23289.7|23209.7|23291.09|23211.09|23289.53|23209.53|10
1737017270000|2025-01-16 08:47:50|23287.45|23207.45|23284.45|23204.45|23287.45|23207.45|23283.91|23203.91|10
1737017280000|2025-01-16 08:48:00|23283|23203|23282.39|23202.39|23283|23203|23281.27|23201.27|9
1737017290000|2025-01-16 08:48:10|23282.47|23202.47|23277.58|23197.58|23282.47|23202.47|23277.58|23197.58|10
1737017300000|2025-01-16 08:48:20|23277.29|23197.29|23266.7|23186.7|23277.29|23197.29|23266.7|23186.7|10
1737017310000|2025-01-16 08:48:30|23266.62|23186.62|23260.68|23180.68|23268.35|23188.35|23260.68|23180.68|10
1737017320000|2025-01-16 08:48:40|23259.71|23179.71|23248.22|23168.22|23259.71|23179.71|23248.22|23168.22|10
1737017330000|2025-01-16 08:48:50|23248.13|23168.13|23244.65|23164.65|23248.13|23168.13|23244.17|23164.17|10
1737017340000|2025-01-16 08:49:00|23243.9|23163.9|23238.03|23158.03|23243.9|23163.9|23237.48|23157.48|10
1737017350000|2025-01-16 08:49:10|23237.66|23157.66|23236.62|23156.62|23238.63|23158.63|23236.62|23156.62|10
1737017360000|2025-01-16 08:49:20|23236.42|23156.42|23235.07|23155.07|23238.51|23158.51|23235.07|23155.07|10
1737017370000|2025-01-16 08:49:30|23234.63|23154.63|23228.99|23148.99|23234.73|23154.73|23228.99|23148.99|10
1737017380000|2025-01-16 08:49:40|23229.11|23149.11|23223.58|23143.58|23229.11|23149.11|23223.58|23143.58|10
1737017390000|2025-01-16 08:49:50|23222.07|23142.07|23219.89|23139.89|23222.07|23142.07|23219.23|23139.23|10
1737017400000|2025-01-16 08:50:00|23220.08|23140.08|23215.26|23135.26|23221.32|23141.32|23215.26|23135.26|10
1737017410000|2025-01-16 08:50:10|23216.29|23136.29|23212.47|23132.47|23220.23|23140.23|23212.47|23132.47|10
1737017420000|2025-01-16 08:50:20|23212.57|23132.57|23205.25|23125.25|23212.57|23132.57|23205.25|23125.25|10
1737017430000|2025-01-16 08:50:30|23204.48|23124.48|23198.75|23118.75|23204.48|23124.48|23198.75|23118.75|10
1737017440000|2025-01-16 08:50:40|23197.97|23117.97|23188.52|23108.52|23197.97|23117.97|23188.52|23108.52|10
1737017450000|2025-01-16 08:50:50|23188.19|23108.19|23181.93|23101.93|23188.19|23108.19|23181.93|23101.93|10
1737017460000|2025-01-16 08:51:00|23181.86|23101.86|23180.04|23100.04|23185.24|23105.24|23179.36|23099.36|10
1737017470000|2025-01-16 08:51:10|23178.86|23098.86|23177.57|23097.57|23178.86|23098.86|23177.57|23097.57|9
1737017480000|2025-01-16 08:51:20|23178.16|23098.16|23181.17|23101.17|23181.17|23101.17|23178.16|23098.16|10
1737017490000|2025-01-16 08:51:30|23181.09|23101.09|23174.27|23094.27|23181.09|23101.09|23174.27|23094.27|10
1737017500000|2025-01-16 08:51:40|23174.31|23094.31|23172.83|23092.83|23174.31|23094.31|23172.83|23092.83|10
1737017510000|2025-01-16 08:51:50|23173.64|23093.64|23174.78|23094.78|23175.13|23095.13|23172.92|23092.92|10
1737017520000|2025-01-16 08:52:00|23175.04|23095.04|23176.53|23096.53|23176.53|23096.53|23173.38|23093.38|10
1737017530000|2025-01-16 08:52:10|23177.31|23097.31|23176.96|23096.96|23179.48|23099.48|23176.96|23096.96|10
1737017540000|2025-01-16 08:52:20|23176.03|23096.03|23167.81|23087.81|23176.03|23096.03|23167.81|23087.81|10
1737017550000|2025-01-16 08:52:30|23167.04|23087.04|23164.92|23084.92|23168.24|23088.24|23164.92|23084.92|10
1737017560000|2025-01-16 08:52:40|23164.94|23084.94|23167.02|23087.02|23168.72|23088.72|23164.94|23084.94|10
1737017570000|2025-01-16 08:52:50|23165.91|23085.91|23159.92|23079.92|23166.06|23086.06|23159.92|23079.92|10
1737017580000|2025-01-16 08:53:00|23159.84|23079.84|23162.13|23082.13|23162.18|23082.18|23159.16|23079.16|10
1737017590000|2025-01-16 08:53:10|23162.49|23082.49|23159.29|23079.29|23162.49|23082.49|23159.29|23079.29|10
1737017600000|2025-01-16 08:53:20|23159.2|23079.2|23158.03|23078.03|23159.2|23079.2|23156.53|23076.53|10
1737017610000|2025-01-16 08:53:30|23158.17|23078.17|23172.52|23092.52|23172.52|23092.52|23158.17|23078.17|10
1737017620000|2025-01-16 08:53:40|23175.35|23095.35|23181.47|23101.47|23181.81|23101.81|23175.04|23095.04|10
1737017630000|2025-01-16 08:53:50|23181.8|23101.8|23178.8|23098.8|23182.28|23102.28|23178.8|23098.8|10
1737017640000|2025-01-16 08:54:00|23179.09|23099.09|23179.67|23099.67|23180.22|23100.22|23178.95|23098.95|10
1737017650000|2025-01-16 08:54:10|23179.17|23099.17|23178.29|23098.29|23179.4|23099.4|23177.58|23097.58|10
1737017660000|2025-01-16 08:54:20|23178.26|23098.26|23174.29|23094.29|23179.26|23099.26|23174.29|23094.29|10
1737017670000|2025-01-16 08:54:30|23173.08|23093.08|23171.94|23091.94|23173.36|23093.36|23171.86|23091.86|10
1737017680000|2025-01-16 08:54:40|23171.83|23091.83|23174.42|23094.42|23175.21|23095.21|23171.83|23091.83|10
1737017690000|2025-01-16 08:54:50|23174.17|23094.17|23171.25|23091.25|23174.3|23094.3|23171.25|23091.25|10
1737017700000|2025-01-16 08:55:00|23170.39|23090.39|23168.39|23088.39|23170.39|23090.39|23168.39|23088.39|10
1737017710000|2025-01-16 08:55:10|23168.56|23088.56|23167.17|23087.17|23168.56|23088.56|23165.96|23085.96|10
1737017720000|2025-01-16 08:55:20|23168.33|23088.33|23174.67|23094.67|23174.67|23094.67|23168.33|23088.33|10
1737017730000|2025-01-16 08:55:30|23174.23|23094.23|23182.62|23102.62|23182.62|23102.62|23174.23|23094.23|9
1737017740000|2025-01-16 08:55:40|23182.9|23102.9|23189.32|23109.32|23189.32|23109.32|23182.9|23102.9|10
1737017750000|2025-01-16 08:55:50|23188.45|23108.45|23196.99|23116.99|23196.99|23116.99|23187.25|23107.25|10
1737017760000|2025-01-16 08:56:00|23197.8|23117.8|23199.8|23119.8|23200.31|23120.31|23197.8|23117.8|10
1737017770000|2025-01-16 08:56:10|23199.3|23119.3|23200.8|23120.8|23200.93|23120.93|23199.3|23119.3|10
1737017780000|2025-01-16 08:56:20|23201.7|23121.7|23204.44|23124.44|23204.48|23124.48|23201.57|23121.57|10
1737017790000|2025-01-16 08:56:30|23205.32|23125.32|23213.49|23133.49|23213.49|23133.49|23205.32|23125.32|10
1737017800000|2025-01-16 08:56:40|23220.41|23140.41|23218.75|23138.75|23221.29|23141.29|23218.75|23138.75|10
1737017810000|2025-01-16 08:56:50|23219.79|23139.79|23220.68|23140.68|23221.72|23141.72|23219.79|23139.79|10
1737017820000|2025-01-16 08:57:00|23220.42|23140.42|23223.88|23143.88|23223.88|23143.88|23220.2|23140.2|10
1737017830000|2025-01-16 08:57:10|23223.77|23143.77|23227.92|23147.92|23227.92|23147.92|23223.77|23143.77|10
1737017840000|2025-01-16 08:57:20|23228.56|23148.56|23230.02|23150.02|23231.64|23151.64|23228.56|23148.56|10
1737017850000|2025-01-16 08:57:30|23230.39|23150.39|23236.64|23156.64|23236.64|23156.64|23229.96|23149.96|10
1737017860000|2025-01-16 08:57:40|23235.3|23155.3|23236.31|23156.31|23236.31|23156.31|23232.66|23152.66|10
1737017870000|2025-01-16 08:57:50|23236.23|23156.23|23241.25|23161.25|23241.25|23161.25|23236.23|23156.23|10
1737017880000|2025-01-16 08:58:00|23240.9|23160.9|23242.11|23162.11|23242.11|23162.11|23240.42|23160.42|7
1737017890000|2025-01-16 08:58:10|23242.13|23162.13|23237.53|23157.53|23242.13|23162.13|23237.53|23157.53|10
1737017900000|2025-01-16 08:58:20|23237.21|23157.21|23236.21|23156.21|23237.21|23157.21|23234.82|23154.82|10
1737017910000|2025-01-16 08:58:30|23236.39|23156.39|23234.59|23154.59|23237.58|23157.58|23234.59|23154.59|10
1737017920000|2025-01-16 08:58:40|23235.57|23155.57|23238.67|23158.67|23238.82|23158.82|23235.57|23155.57|10
1737017930000|2025-01-16 08:58:50|23238.83|23158.83|23241.43|23161.43|23241.48|23161.48|23238.83|23158.83|10
1737017940000|2025-01-16 08:59:00|23241.75|23161.75|23241.81|23161.81|23242.28|23162.28|23239.74|23159.74|10
1737017950000|2025-01-16 08:59:10|23240.56|23160.56|23240.41|23160.41|23240.75|23160.75|23240.21|23160.21|10
1737017960000|2025-01-16 08:59:20|23240.34|23160.34|23239.76|23159.76|23241.17|23161.17|23239.75|23159.75|10
1737017970000|2025-01-16 08:59:30|23239.49|23159.49|23240.29|23160.29|23240.29|23160.29|23238.51|23158.51|10
1737017980000|2025-01-16 08:59:40|23240.67|23160.67|23240.58|23160.58|23241.7|23161.7|23240.58|23160.58|10
1737017990000|2025-01-16 08:59:50|23240.53|23160.53|23237.42|23157.42|23240.53|23160.53|23237.26|23157.26|10
1737018000000|2025-01-16 09:00:00|23237.27|23157.27|23240.32|23160.32|23240.39|23160.39|23236.72|23156.72|10
1737018010000|2025-01-16 09:00:10|23240.44|23160.44|23242.79|23162.79|23242.79|23162.79|23240.44|23160.44|10
1737018020000|2025-01-16 09:00:20|23243.49|23163.49|23247.91|23167.91|23247.91|23167.91|23243.49|23163.49|10
1737018030000|2025-01-16 09:00:30|23248.08|23168.08|23242.5|23162.5|23248.08|23168.08|23242.5|23162.5|10
1737018040000|2025-01-16 09:00:40|23241.16|23161.16|23239.38|23159.38|23241.33|23161.33|23239.38|23159.38|10
1737018050000|2025-01-16 09:00:50|23239.28|23159.28|23235.32|23155.32|23239.28|23159.28|23235.1|23155.1|10
1737018060000|2025-01-16 09:01:00|23234.67|23154.67|23236.44|23156.44|23236.55|23156.55|23234.67|23154.67|10
1737018070000|2025-01-16 09:01:10|23236.99|23156.99|23236.98|23156.98|23237.81|23157.81|23234.88|23154.88|10
1737018080000|2025-01-16 09:01:20|23236.84|23156.84|23242.14|23162.14|23242.34|23162.34|23236.44|23156.44|10
1737018090000|2025-01-16 09:01:30|23242.46|23162.46|23246.39|23166.39|23246.39|23166.39|23242.46|23162.46|9
1737018100000|2025-01-16 09:01:40|23247.42|23167.42|23253.05|23173.05|23253.9|23173.9|23247.42|23167.42|10
1737018110000|2025-01-16 09:01:50|23253.61|23173.61|23247.14|23167.14|23253.97|23173.97|23247.14|23167.14|10
1737018120000|2025-01-16 09:02:00|23246.62|23166.62|23236.95|23156.95|23254.55|23174.55|23236.95|23156.95|10
1737018130000|2025-01-16 09:02:10|23236.63|23156.63|23234.25|23154.25|23237.09|23157.09|23234.25|23154.25|10
1737018140000|2025-01-16 09:02:20|23233.32|23153.32|23227.6|23147.6|23233.32|23153.32|23227.6|23147.6|10
1737018150000|2025-01-16 09:02:30|23227.75|23147.75|23234.15|23154.15|23235.97|23155.97|23227.43|23147.43|10
1737018160000|2025-01-16 09:02:40|23233.67|23153.67|23220.42|23140.42|23233.67|23153.67|23220.42|23140.42|10
1737018170000|2025-01-16 09:02:50|23216.5|23136.5|23205.84|23125.84|23216.5|23136.5|23205.84|23125.84|10
1737018180000|2025-01-16 09:03:00|23205.25|23125.25|23200.29|23120.29|23205.35|23125.35|23200.19|23120.19|10
1737018190000|2025-01-16 09:03:10|23199.35|23119.35|23199.08|23119.08|23199.56|23119.56|23198.25|23118.25|10
1737018200000|2025-01-16 09:03:20|23198.95|23118.95|23196.58|23116.58|23199.96|23119.96|23195.71|23115.71|10
1737018210000|2025-01-16 09:03:30|23195.62|23115.62|23191.93|23111.93|23196.64|23116.64|23191.93|23111.93|10
1737018220000|2025-01-16 09:03:40|23191.2|23111.2|23183.35|23103.35|23191.2|23111.2|23183.35|23103.35|10
1737018230000|2025-01-16 09:03:50|23183.19|23103.19|23180.69|23100.69|23183.67|23103.67|23179.67|23099.67|10
1737018240000|2025-01-16 09:04:00|23178.75|23098.75|23177.05|23097.05|23179.19|23099.19|23177.05|23097.05|10
1737018250000|2025-01-16 09:04:10|23176.95|23096.95|23172.06|23092.06|23176.95|23096.95|23172.06|23092.06|8
1737018260000|2025-01-16 09:04:20|23172.33|23092.33|23167.99|23087.99|23172.33|23092.33|23167.99|23087.99|10
1737018270000|2025-01-16 09:04:30|23167.89|23087.89|23169.19|23089.19|23169.19|23089.19|23167.64|23087.64|10
1737018280000|2025-01-16 09:04:40|23169.01|23089.01|23164.65|23084.65|23169.01|23089.01|23164.65|23084.65|10
1737018290000|2025-01-16 09:04:50|23165.03|23085.03|23168.09|23088.09|23168.09|23088.09|23165.03|23085.03|10
1737018300000|2025-01-16 09:05:00|23167.88|23087.88|23174.9|23094.9|23174.9|23094.9|23167.88|23087.88|10
1737018310000|2025-01-16 09:05:10|23175.39|23095.39|23182.25|23102.25|23182.25|23102.25|23175.39|23095.39|10
1737018320000|2025-01-16 09:05:20|23181.19|23101.19|23186.84|23106.84|23187.41|23107.41|23181.19|23101.19|10
1737018330000|2025-01-16 09:05:30|23184.93|23104.93|23175.96|23095.96|23184.93|23104.93|23175.96|23095.96|10
1737018340000|2025-01-16 09:05:40|23175.93|23095.93|23173.59|23093.59|23175.93|23095.93|23173.59|23093.59|10
1737018350000|2025-01-16 09:05:50|23173.26|23093.26|23168.1|23088.1|23173.26|23093.26|23168.1|23088.1|10
1737018360000|2025-01-16 09:06:00|23167.96|23087.96|23162.2|23082.2|23167.96|23087.96|23162.2|23082.2|10
1737018370000|2025-01-16 09:06:10|23162.32|23082.32|23156.72|23076.72|23162.32|23082.32|23156.72|23076.72|10
1737018380000|2025-01-16 09:06:20|23156.67|23076.67|23148.16|23068.16|23156.67|23076.67|23148.16|23068.16|10
1737018390000|2025-01-16 09:06:30|23147.94|23067.94|23146.47|23066.47|23147.94|23067.94|23144.7|23064.7|10
1737018400000|2025-01-16 09:06:40|23147.45|23067.45|23145.52|23065.52|23147.45|23067.45|23145.17|23065.17|10
1737018410000|2025-01-16 09:06:50|23145.61|23065.61|23146.29|23066.29|23146.36|23066.36|23145.53|23065.53|9
1737018420000|2025-01-16 09:07:00|23146.35|23066.35|23151.32|23071.32|23151.32|23071.32|23146.35|23066.35|9
1737018430000|2025-01-16 09:07:10|23152.04|23072.04|23149.98|23069.98|23152.31|23072.31|23149.98|23069.98|10
1737018440000|2025-01-16 09:07:20|23150.3|23070.3|23149.23|23069.23|23150.57|23070.57|23149.1|23069.1|9
1737018450000|2025-01-16 09:07:30|23148.69|23068.69|23143.58|23063.58|23148.69|23068.69|23142.95|23062.95|10
1737018460000|2025-01-16 09:07:40|23143.52|23063.52|23142.34|23062.34|23143.52|23063.52|23142.04|23062.04|10
1737018470000|2025-01-16 09:07:50|23142.13|23062.13|23140.63|23060.63|23142.13|23062.13|23140.63|23060.63|10
1737018480000|2025-01-16 09:08:00|23139.83|23059.83|23137.4|23057.4|23139.83|23059.83|23135.91|23055.91|9
1737018490000|2025-01-16 09:08:10|23137.35|23057.35|23141.24|23061.24|23141.24|23061.24|23137.13|23057.13|10
1737018500000|2025-01-16 09:08:20|23141.18|23061.18|23144.31|23064.31|23144.31|23064.31|23140.92|23060.92|10
1737018510000|2025-01-16 09:08:30|23144.77|23064.77|23156.63|23076.63|23156.63|23076.63|23144.77|23064.77|10
1737018520000|2025-01-16 09:08:40|23157.37|23077.37|23167.23|23087.23|23167.23|23087.23|23157.37|23077.37|10
1737018530000|2025-01-16 09:08:50|23168.81|23088.81|23171.47|23091.47|23171.69|23091.69|23168.81|23088.81|9
1737018540000|2025-01-16 09:09:00|23171.23|23091.23|23173.06|23093.06|23174.12|23094.12|23170.1|23090.1|10
1737018550000|2025-01-16 09:09:10|23173.34|23093.34|23173.36|23093.36|23175.04|23095.04|23173.34|23093.34|10
1737018560000|2025-01-16 09:09:20|23173.69|23093.69|23173.02|23093.02|23173.94|23093.94|23173.02|23093.02|10
1737018570000|2025-01-16 09:09:30|23172.8|23092.8|23170.7|23090.7|23173.02|23093.02|23170.7|23090.7|9
1737018580000|2025-01-16 09:09:40|23171.38|23091.38|23169.8|23089.8|23171.42|23091.42|23169.76|23089.76|10
1737018590000|2025-01-16 09:09:50|23170.73|23090.73|23170.62|23090.62|23171.99|23091.99|23170.45|23090.45|10
1737018600000|2025-01-16 09:10:00|23170.59|23090.59|23172.37|23092.37|23172.37|23092.37|23169.57|23089.57|10
1737018610000|2025-01-16 09:10:10|23174.04|23094.04|23177.12|23097.12|23177.12|23097.12|23174.04|23094.04|10
1737018620000|2025-01-16 09:10:20|23177.16|23097.16|23171.33|23091.33|23177.16|23097.16|23171.18|23091.18|9
1737018630000|2025-01-16 09:10:30|23173.29|23093.29|23173.29|23093.29|23173.87|23093.87|23173.04|23093.04|9
1737018640000|2025-01-16 09:10:40|23172.12|23092.12|23172.36|23092.36|23172.69|23092.69|23172.02|23092.02|9
1737018650000|2025-01-16 09:10:50|23172.06|23092.06|23172.44|23092.44|23173.29|23093.29|23172.06|23092.06|9
1737018660000|2025-01-16 09:11:00|23172.24|23092.24|23172.27|23092.27|23172.53|23092.53|23171|23091|10
1737018670000|2025-01-16 09:11:10|23173.25|23093.25|23175.96|23095.96|23176.57|23096.57|23173.25|23093.25|10
1737018680000|2025-01-16 09:11:20|23176.67|23096.67|23177.47|23097.47|23177.47|23097.47|23176.05|23096.05|10
1737018690000|2025-01-16 09:11:30|23177.39|23097.39|23178.56|23098.56|23178.56|23098.56|23177.02|23097.02|10
1737018700000|2025-01-16 09:11:40|23178.47|23098.47|23181.89|23101.89|23181.89|23101.89|23178.47|23098.47|10
1737018710000|2025-01-16 09:11:50|23182.14|23102.14|23183.96|23103.96|23183.96|23103.96|23181.96|23101.96|10
1737018720000|2025-01-16 09:12:00|23183.95|23103.95|23186.85|23106.85|23186.85|23106.85|23183.95|23103.95|8
1737018730000|2025-01-16 09:12:10|23186.99|23106.99|23186.99|23106.99|23187.55|23107.55|23186.99|23106.99|10
1737018740000|2025-01-16 09:12:20|23186.82|23106.82|23186.69|23106.69|23186.82|23106.82|23185.96|23105.96|10
1737018750000|2025-01-16 09:12:30|23187.12|23107.12|23187.62|23107.62|23189.02|23109.02|23187.01|23107.01|10
1737018760000|2025-01-16 09:12:40|23187.77|23107.77|23188.42|23108.42|23188.42|23108.42|23187.62|23107.62|10
1737018770000|2025-01-16 09:12:50|23189.02|23109.02|23190.36|23110.36|23191.24|23111.24|23189.02|23109.02|10
1737018780000|2025-01-16 09:13:00|23190.11|23110.11|23188.21|23108.21|23191.89|23111.89|23188.21|23108.21|10
1737018790000|2025-01-16 09:13:10|23187.67|23107.67|23187.51|23107.51|23187.77|23107.77|23187.18|23107.18|10
1737018800000|2025-01-16 09:13:20|23187.59|23107.59|23188.87|23108.87|23189.95|23109.95|23187.59|23107.59|10
1737018810000|2025-01-16 09:13:30|23188.45|23108.45|23189.05|23109.05|23189.05|23109.05|23187.8|23107.8|10
1737018820000|2025-01-16 09:13:40|23188.8|23108.8|23191.76|23111.76|23191.76|23111.76|23188.8|23108.8|10
1737018830000|2025-01-16 09:13:50|23191.66|23111.66|23192.46|23112.46|23192.83|23112.83|23191.04|23111.04|10
1737018840000|2025-01-16 09:14:00|23192.66|23112.66|23196.21|23116.21|23197.65|23117.65|23192.66|23112.66|10
1737018850000|2025-01-16 09:14:10|23196.82|23116.82|23206.76|23126.76|23206.76|23126.76|23195.78|23115.78|10
1737018860000|2025-01-16 09:14:20|23207.72|23127.72|23210.28|23130.28|23210.54|23130.54|23207.72|23127.72|10
1737018870000|2025-01-16 09:14:30|23210.74|23130.74|23209.64|23129.64|23210.74|23130.74|23208.64|23128.64|10
1737018880000|2025-01-16 09:14:40|23208.95|23128.95|23209.21|23129.21|23210.34|23130.34|23208.95|23128.95|10
1737018890000|2025-01-16 09:14:50|23208.62|23128.62|23207.02|23127.02|23208.85|23128.85|23206.93|23126.93|10
1737018900000|2025-01-16 09:15:00|23207.12|23127.12|23207.02|23127.02|23209.18|23129.18|23207.02|23127.02|10
1737018910000|2025-01-16 09:15:10|23207.12|23127.12|23209.35|23129.35|23209.36|23129.36|23207.12|23127.12|10
1737018920000|2025-01-16 09:15:20|23209.42|23129.42|23212.01|23132.01|23212.01|23132.01|23209.22|23129.22|10
1737018930000|2025-01-16 09:15:30|23212.54|23132.54|23214.88|23134.88|23214.88|23134.88|23212.54|23132.54|10
1737018940000|2025-01-16 09:15:40|23215.18|23135.18|23218.62|23138.62|23218.62|23138.62|23215.18|23135.18|10
1737018950000|2025-01-16 09:15:50|23218.65|23138.65|23219.94|23139.94|23220.24|23140.24|23218.65|23138.65|10
1737018960000|2025-01-16 09:16:00|23220.03|23140.03|23218.74|23138.74|23221.78|23141.78|23218.74|23138.74|10
1737018970000|2025-01-16 09:16:10|23218.53|23138.53|23217.59|23137.59|23218.6|23138.6|23217.04|23137.04|10
1737018980000|2025-01-16 09:16:20|23217.73|23137.73|23216.22|23136.22|23217.73|23137.73|23216.22|23136.22|10
1737018990000|2025-01-16 09:16:30|23216.11|23136.11|23214.74|23134.74|23216.11|23136.11|23214.06|23134.06|10
1737019000000|2025-01-16 09:16:40|23214.76|23134.76|23220.14|23140.14|23220.14|23140.14|23214.76|23134.76|10
1737019010000|2025-01-16 09:16:50|23220.55|23140.55|23224.13|23144.13|23224.15|23144.15|23220.55|23140.55|10
1737019020000|2025-01-16 09:17:00|23224.52|23144.52|23226.19|23146.19|23226.19|23146.19|23224.52|23144.52|10
1737019030000|2025-01-16 09:17:10|23226.56|23146.56|23223.73|23143.73|23226.56|23146.56|23223.73|23143.73|10
1737019040000|2025-01-16 09:17:20|23223.43|23143.43|23219.06|23139.06|23223.43|23143.43|23218.96|23138.96|10
1737019050000|2025-01-16 09:17:30|23218.01|23138.01|23221.29|23141.29|23221.29|23141.29|23218.01|23138.01|10
1737019060000|2025-01-16 09:17:40|23221.23|23141.23|23219.27|23139.27|23221.76|23141.76|23219.26|23139.26|9
1737019070000|2025-01-16 09:17:50|23220.51|23140.51|23222.33|23142.33|23222.93|23142.93|23220.51|23140.51|10
1737019080000|2025-01-16 09:18:00|23221.89|23141.89|23219.53|23139.53|23222.08|23142.08|23219.21|23139.21|9
1737019090000|2025-01-16 09:18:10|23218.33|23138.33|23213.71|23133.71|23218.33|23138.33|23213.71|23133.71|10
1737019100000|2025-01-16 09:18:20|23213.29|23133.29|23210.93|23130.93|23213.29|23133.29|23210.69|23130.69|9
1737019110000|2025-01-16 09:18:30|23211.42|23131.42|23209.93|23129.93|23211.42|23131.42|23209.93|23129.93|9
1737019120000|2025-01-16 09:18:40|23209.92|23129.92|23213.25|23133.25|23213.25|23133.25|23208.86|23128.86|10
1737019130000|2025-01-16 09:18:50|23214.91|23134.91|23212.52|23132.52|23214.91|23134.91|23211.62|23131.62|10
1737019140000|2025-01-16 09:19:00|23212.49|23132.49|23209.05|23129.05|23212.49|23132.49|23209.05|23129.05|10
1737019150000|2025-01-16 09:19:10|23209.04|23129.04|23207.64|23127.64|23209.04|23129.04|23207.47|23127.47|10
1737019160000|2025-01-16 09:19:20|23207.93|23127.93|23207.98|23127.98|23208.41|23128.41|23207.41|23127.41|10
1737019170000|2025-01-16 09:19:30|23207.24|23127.24|23210.14|23130.14|23210.76|23130.76|23207.08|23127.08|10
1737019180000|2025-01-16 09:19:40|23210.49|23130.49|23209.06|23129.06|23210.57|23130.57|23208.21|23128.21|10
1737019190000|2025-01-16 09:19:50|23208.7|23128.7|23208.16|23128.16|23208.7|23128.7|23208.13|23128.13|10
1737019200000|2025-01-16 09:20:00|23208.87|23128.87|23209.25|23129.25|23209.93|23129.93|23208.38|23128.38|10
1737019210000|2025-01-16 09:20:10|23209.43|23129.43|23208.84|23128.84|23210.38|23130.38|23208.84|23128.84|10
1737019220000|2025-01-16 09:20:20|23209.13|23129.13|23206.93|23126.93|23210.2|23130.2|23206.93|23126.93|10
1737019230000|2025-01-16 09:20:30|23205.94|23125.94|23206.93|23126.93|23207.01|23127.01|23205.73|23125.73|9
1737019240000|2025-01-16 09:20:40|23206.63|23126.63|23204.51|23124.51|23208.24|23128.24|23204.51|23124.51|10
1737019250000|2025-01-16 09:20:50|23201.77|23121.77|23191.04|23111.04|23201.77|23121.77|23191.04|23111.04|10
1737019260000|2025-01-16 09:21:00|23190.38|23110.38|23192.71|23112.71|23192.71|23112.71|23190.38|23110.38|10
1737019270000|2025-01-16 09:21:10|23192.16|23112.16|23193.23|23113.23|23193.65|23113.65|23192.08|23112.08|10
1737019280000|2025-01-16 09:21:20|23193.25|23113.25|23192.55|23112.55|23193.65|23113.65|23192.55|23112.55|10
1737019290000|2025-01-16 09:21:30|23193.07|23113.07|23194.99|23114.99|23195.65|23115.65|23192.71|23112.71|10
1737019300000|2025-01-16 09:21:40|23195.18|23115.18|23195.69|23115.69|23195.96|23115.96|23195.09|23115.09|10
1737019310000|2025-01-16 09:21:50|23196.12|23116.12|23196.57|23116.57|23197.2|23117.2|23196.08|23116.08|10
1737019320000|2025-01-16 09:22:00|23195.76|23115.76|23190.54|23110.54|23195.76|23115.76|23189.91|23109.91|10
1737019330000|2025-01-16 09:22:10|23191.89|23111.89|23193.18|23113.18|23193.33|23113.33|23191.89|23111.89|10
1737019340000|2025-01-16 09:22:20|23193.06|23113.06|23192.87|23112.87|23193.46|23113.46|23192.57|23112.57|9
1737019350000|2025-01-16 09:22:30|23192.68|23112.68|23188.83|23108.83|23192.68|23112.68|23188.83|23108.83|10
1737019360000|2025-01-16 09:22:40|23188.54|23108.54|23189.73|23109.73|23189.76|23109.76|23188.23|23108.23|10
1737019370000|2025-01-16 09:22:50|23189.65|23109.65|23189.88|23109.88|23189.88|23109.88|23189.25|23109.25|10
1737019380000|2025-01-16 09:23:00|23188.88|23108.88|23184.86|23104.86|23188.88|23108.88|23184.57|23104.57|10
1737019390000|2025-01-16 09:23:10|23185.06|23105.06|23186.74|23106.74|23186.74|23106.74|23184.92|23104.92|9
1737019400000|2025-01-16 09:23:20|23186.88|23106.88|23186.19|23106.19|23186.93|23106.93|23185.99|23105.99|10
1737019410000|2025-01-16 09:23:30|23186.71|23106.71|23188.34|23108.34|23189.39|23109.39|23186.71|23106.71|10
1737019420000|2025-01-16 09:23:40|23188.43|23108.43|23186.5|23106.5|23189.36|23109.36|23186.5|23106.5|10
1737019430000|2025-01-16 09:23:50|23186.43|23106.43|23187.22|23107.22|23187.22|23107.22|23185.89|23105.89|10
1737019440000|2025-01-16 09:24:00|23187.07|23107.07|23191.2|23111.2|23191.27|23111.27|23187.07|23107.07|10
1737019450000|2025-01-16 09:24:10|23191.55|23111.55|23190.24|23110.24|23191.82|23111.82|23190.08|23110.08|8
1737019460000|2025-01-16 09:24:20|23190.7|23110.7|23192.36|23112.36|23192.36|23112.36|23190.7|23110.7|10
1737019470000|2025-01-16 09:24:30|23192.6|23112.6|23195.34|23115.34|23195.34|23115.34|23192.6|23112.6|10
1737019480000|2025-01-16 09:24:40|23195.29|23115.29|23197.39|23117.39|23197.39|23117.39|23195.29|23115.29|10
1737019490000|2025-01-16 09:24:50|23197.62|23117.62|23200.46|23120.46|23200.46|23120.46|23197.62|23117.62|10
1737019500000|2025-01-16 09:25:00|23200.66|23120.66|23208.19|23128.19|23208.19|23128.19|23200.66|23120.66|10
1737019510000|2025-01-16 09:25:10|23208.21|23128.21|23211.57|23131.57|23211.57|23131.57|23208.21|23128.21|10
1737019520000|2025-01-16 09:25:20|23211.41|23131.41|23217.44|23137.44|23217.76|23137.76|23211.41|23131.41|10
1737019530000|2025-01-16 09:25:30|23218.15|23138.15|23217.11|23137.11|23218.15|23138.15|23216.71|23136.71|10
1737019540000|2025-01-16 09:25:40|23216.87|23136.87|23217.16|23137.16|23217.59|23137.59|23216.29|23136.29|10
1737019550000|2025-01-16 09:25:50|23217.41|23137.41|23219.19|23139.19|23219.35|23139.35|23217.01|23137.01|10
1737019560000|2025-01-16 09:26:00|23220.02|23140.02|23219.04|23139.04|23221.06|23141.06|23219.04|23139.04|10
1737019570000|2025-01-16 09:26:10|23218.32|23138.32|23219.19|23139.19|23219.19|23139.19|23216.61|23136.61|10
1737019580000|2025-01-16 09:26:20|23219.77|23139.77|23220.2|23140.2|23220.2|23140.2|23219.6|23139.6|10
1737019590000|2025-01-16 09:26:30|23220.23|23140.23|23221.6|23141.6|23221.6|23141.6|23220.23|23140.23|9
1737019600000|2025-01-16 09:26:40|23223.22|23143.22|23225.58|23145.58|23226.14|23146.14|23223.22|23143.22|9
1737019610000|2025-01-16 09:26:50|23224.99|23144.99|23226.25|23146.25|23226.33|23146.33|23224.99|23144.99|10
1737019620000|2025-01-16 09:27:00|23226.27|23146.27|23233.24|23153.24|23233.24|23153.24|23226.27|23146.27|10
1737019630000|2025-01-16 09:27:10|23232.7|23152.7|23234.4|23154.4|23234.4|23154.4|23232.17|23152.17|10
1737019640000|2025-01-16 09:27:20|23234.07|23154.07|23240.87|23160.87|23240.87|23160.87|23234.07|23154.07|9
1737019650000|2025-01-16 09:27:30|23242.38|23162.38|23247.44|23167.44|23247.44|23167.44|23242.38|23162.38|9
1737019660000|2025-01-16 09:27:40|23247.72|23167.72|23247.31|23167.31|23247.73|23167.73|23247.1|23167.1|10
1737019670000|2025-01-16 09:27:50|23247.59|23167.59|23247.66|23167.66|23247.66|23167.66|23247.18|23167.18|10
1737019680000|2025-01-16 09:28:00|23247.6|23167.6|23245.97|23165.97|23247.6|23167.6|23245.29|23165.29|10
1737019690000|2025-01-16 09:28:10|23245.64|23165.64|23243.83|23163.83|23245.64|23165.64|23243.83|23163.83|10
1737019700000|2025-01-16 09:28:20|23243.89|23163.89|23242.29|23162.29|23244.71|23164.71|23242.29|23162.29|9
1737019710000|2025-01-16 09:28:30|23240.19|23160.19|23240.29|23160.29|23240.88|23160.88|23238.79|23158.79|10
1737019720000|2025-01-16 09:28:40|23240.5|23160.5|23237.58|23157.58|23240.5|23160.5|23237.58|23157.58|10
1737019730000|2025-01-16 09:28:50|23237.32|23157.32|23235.59|23155.59|23237.52|23157.52|23235.59|23155.59|10
1737019740000|2025-01-16 09:29:00|23235.7|23155.7|23233.38|23153.38|23235.94|23155.94|23233.38|23153.38|10
1737019750000|2025-01-16 09:29:10|23233.32|23153.32|23228.38|23148.38|23233.84|23153.84|23228.38|23148.38|10
1737019760000|2025-01-16 09:29:20|23228.36|23148.36|23228.87|23148.87|23229.46|23149.46|23228.04|23148.04|10
1737019770000|2025-01-16 09:29:30|23228.64|23148.64|23226.93|23146.93|23228.64|23148.64|23226.93|23146.93|9
1737019780000|2025-01-16 09:29:40|23226.26|23146.26|23225.53|23145.53|23226.26|23146.26|23225.01|23145.01|10
1737019790000|2025-01-16 09:29:50|23225.19|23145.19|23224.42|23144.42|23225.35|23145.35|23224.26|23144.26|8
1737019800000|2025-01-16 09:30:00|23224.69|23144.69|23223.19|23143.19|23225.14|23145.14|23222.6|23142.6|10
1737019810000|2025-01-16 09:30:10|23223.16|23143.16|23220.42|23140.42|23223.16|23143.16|23220.31|23140.31|10
1737019820000|2025-01-16 09:30:20|23219.94|23139.94|23214.21|23134.21|23219.94|23139.94|23214.21|23134.21|10
1737019830000|2025-01-16 09:30:30|23214.19|23134.19|23213.24|23133.24|23214.31|23134.31|23213.04|23133.04|10
1737019840000|2025-01-16 09:30:40|23213.06|23133.06|23212.52|23132.52|23213.37|23133.37|23212.52|23132.52|10
1737019850000|2025-01-16 09:30:50|23212.35|23132.35|23212.73|23132.73|23212.73|23132.73|23212.09|23132.09|9
1737019860000|2025-01-16 09:31:00|23213.11|23133.11|23212.77|23132.77|23214.46|23134.46|23212.75|23132.75|10
1737019870000|2025-01-16 09:31:10|23212.42|23132.42|23212.16|23132.16|23212.47|23132.47|23211.25|23131.25|10
1737019880000|2025-01-16 09:31:20|23212.25|23132.25|23207.95|23127.95|23212.25|23132.25|23207.95|23127.95|10
1737019890000|2025-01-16 09:31:30|23206.63|23126.63|23196.32|23116.32|23206.63|23126.63|23196.12|23116.12|10
1737019900000|2025-01-16 09:31:40|23195.7|23115.7|23190.7|23110.7|23195.7|23115.7|23190.7|23110.7|10
1737019910000|2025-01-16 09:31:50|23190.73|23110.73|23192.65|23112.65|23192.95|23112.95|23190.73|23110.73|10
1737019920000|2025-01-16 09:32:00|23190.43|23110.43|23186.47|23106.47|23190.69|23110.69|23186.47|23106.47|10
1737019930000|2025-01-16 09:32:10|23186.14|23106.14|23183.27|23103.27|23186.14|23106.14|23183.26|23103.26|10
1737019940000|2025-01-16 09:32:20|23183.02|23103.02|23182.86|23102.86|23183.49|23103.49|23181.62|23101.62|10
1737019950000|2025-01-16 09:32:30|23183.52|23103.52|23184.52|23104.52|23184.82|23104.82|23183.51|23103.51|10
1737019960000|2025-01-16 09:32:40|23184.64|23104.64|23183.33|23103.33|23184.64|23104.64|23183.33|23103.33|10
1737019970000|2025-01-16 09:32:50|23183.31|23103.31|23182.8|23102.8|23183.36|23103.36|23181.92|23101.92|10
1737019980000|2025-01-16 09:33:00|23182.95|23102.95|23187.86|23107.86|23187.98|23107.98|23182.95|23102.95|10
1737019990000|2025-01-16 09:33:10|23188.39|23108.39|23189.73|23109.73|23189.73|23109.73|23188.39|23108.39|10
1737020000000|2025-01-16 09:33:20|23190.43|23110.43|23200.85|23120.85|23200.85|23120.85|23190.43|23110.43|10
1737020010000|2025-01-16 09:33:30|23201.66|23121.66|23202.46|23122.46|23203.08|23123.08|23201.66|23121.66|9
1737020020000|2025-01-16 09:33:40|23202.39|23122.39|23200.5|23120.5|23202.63|23122.63|23200.29|23120.29|9
1737020030000|2025-01-16 09:33:50|23200.57|23120.57|23200.93|23120.93|23201.47|23121.47|23200.41|23120.41|9
1737020040000|2025-01-16 09:34:00|23201.22|23121.22|23202.36|23122.36|23203.02|23123.02|23201.22|23121.22|10
1737020050000|2025-01-16 09:34:10|23201.81|23121.81|23201.98|23121.98|23202.13|23122.13|23201.48|23121.48|10
1737020060000|2025-01-16 09:34:20|23202.01|23122.01|23201.85|23121.85|23202.29|23122.29|23201.56|23121.56|10
1737020070000|2025-01-16 09:34:30|23201.98|23121.98|23202.52|23122.52|23202.52|23122.52|23201.98|23121.98|10
1737020080000|2025-01-16 09:34:40|23203.12|23123.12|23205.51|23125.51|23205.51|23125.51|23202.81|23122.81|10
1737020090000|2025-01-16 09:34:50|23205.19|23125.19|23206.28|23126.28|23206.86|23126.86|23204.86|23124.86|10
1737020100000|2025-01-16 09:35:00|23206.33|23126.33|23206.59|23126.59|23206.92|23126.92|23205.75|23125.75|9
1737020110000|2025-01-16 09:35:10|23208.64|23128.64|23209.42|23129.42|23209.46|23129.46|23208.54|23128.54|10
1737020120000|2025-01-16 09:35:20|23209.69|23129.69|23214.13|23134.13|23214.56|23134.56|23209.69|23129.69|10
1737020130000|2025-01-16 09:35:30|23213.69|23133.69|23214.13|23134.13|23214.2|23134.2|23212.79|23132.79|10
1737020140000|2025-01-16 09:35:40|23213.92|23133.92|23219.2|23139.2|23219.2|23139.2|23213.92|23133.92|10
1737020150000|2025-01-16 09:35:50|23219.02|23139.02|23219.99|23139.99|23219.99|23139.99|23218.99|23138.99|10
1737020160000|2025-01-16 09:36:00|23219.93|23139.93|23217.64|23137.64|23219.93|23139.93|23217.57|23137.57|9
1737020170000|2025-01-16 09:36:10|23220.99|23140.99|23225.19|23145.19|23225.19|23145.19|23220.99|23140.99|10
1737020180000|2025-01-16 09:36:20|23224.81|23144.81|23230.59|23150.59|23230.59|23150.59|23224.81|23144.81|10
1737020190000|2025-01-16 09:36:30|23230.42|23150.42|23230.19|23150.19|23230.9|23150.9|23229.67|23149.67|10
1737020200000|2025-01-16 09:36:40|23230.09|23150.09|23232.72|23152.72|23232.87|23152.87|23230.09|23150.09|10
1737020210000|2025-01-16 09:36:50|23233.06|23153.06|23233.44|23153.44|23233.65|23153.65|23231.79|23151.79|10
1737020220000|2025-01-16 09:37:00|23233.43|23153.43|23235.62|23155.62|23235.62|23155.62|23233.43|23153.43|10
1737020230000|2025-01-16 09:37:10|23235.83|23155.83|23239.36|23159.36|23239.36|23159.36|23235.83|23155.83|10
1737020240000|2025-01-16 09:37:20|23239.02|23159.02|23240.42|23160.42|23240.72|23160.72|23239.02|23159.02|10
1737020250000|2025-01-16 09:37:30|23240.12|23160.12|23240.85|23160.85|23240.95|23160.95|23240.12|23160.12|9
1737020260000|2025-01-16 09:37:40|23240.84|23160.84|23242.56|23162.56|23242.6|23162.6|23240.84|23160.84|9
1737020270000|2025-01-16 09:37:50|23242.88|23162.88|23242.61|23162.61|23243.29|23163.29|23242.14|23162.14|10
1737020280000|2025-01-16 09:38:00|23245.14|23165.14|23246|23166|23246.11|23166.11|23245.14|23165.14|10
1737020290000|2025-01-16 09:38:10|23246.18|23166.18|23246.83|23166.83|23248.06|23168.06|23246.18|23166.18|10
1737020300000|2025-01-16 09:38:20|23246.92|23166.92|23246.25|23166.25|23248.14|23168.14|23245.85|23165.85|10
1737020310000|2025-01-16 09:38:30|23246.61|23166.61|23246.72|23166.72|23247.17|23167.17|23246.61|23166.61|9
1737020320000|2025-01-16 09:38:40|23246.69|23166.69|23248.56|23168.56|23248.56|23168.56|23246.48|23166.48|10
1737020330000|2025-01-16 09:38:50|23248.82|23168.82|23252.24|23172.24|23252.24|23172.24|23248.82|23168.82|10
1737020340000|2025-01-16 09:39:00|23252.29|23172.29|23250.52|23170.52|23254.64|23174.64|23250.52|23170.52|10
1737020350000|2025-01-16 09:39:10|23250.28|23170.28|23250.14|23170.14|23250.28|23170.28|23250.12|23170.12|10
1737020360000|2025-01-16 09:39:20|23249.98|23169.98|23251.5|23171.5|23251.71|23171.71|23249.98|23169.98|10
1737020370000|2025-01-16 09:39:30|23251.82|23171.82|23250.47|23170.47|23252.41|23172.41|23250|23170|10
1737020380000|2025-01-16 09:39:40|23250.27|23170.27|23249.49|23169.49|23250.27|23170.27|23249.19|23169.19|10
1737020390000|2025-01-16 09:39:50|23248.77|23168.77|23253.55|23173.55|23254.76|23174.76|23248.77|23168.77|10
1737020400000|2025-01-16 09:40:00|23253.04|23173.04|23253.32|23173.32|23253.45|23173.45|23252.74|23172.74|10
1737020410000|2025-01-16 09:40:10|23253.14|23173.14|23254.57|23174.57|23254.68|23174.68|23253.14|23173.14|10
1737020420000|2025-01-16 09:40:20|23254.56|23174.56|23254.13|23174.13|23254.76|23174.76|23254.1|23174.1|9
1737020430000|2025-01-16 09:40:30|23254.32|23174.32|23254.21|23174.21|23255.19|23175.19|23254.21|23174.21|10
1737020440000|2025-01-16 09:40:40|23254.11|23174.11|23254.18|23174.18|23254.5|23174.5|23253.98|23173.98|10
1737020450000|2025-01-16 09:40:50|23254.42|23174.42|23253.35|23173.35|23254.65|23174.65|23253.35|23173.35|10
1737020460000|2025-01-16 09:41:00|23253.17|23173.17|23253.74|23173.74|23253.74|23173.74|23252.74|23172.74|10
1737020470000|2025-01-16 09:41:10|23255.86|23175.86|23252.36|23172.36|23255.99|23175.99|23252.36|23172.36|10
1737020480000|2025-01-16 09:41:20|23252.08|23172.08|23250.12|23170.12|23252.08|23172.08|23250.12|23170.12|10
1737020490000|2025-01-16 09:41:30|23249.72|23169.72|23249.76|23169.76|23249.88|23169.88|23249.28|23169.28|10
1737020500000|2025-01-16 09:41:40|23249.7|23169.7|23248.96|23168.96|23250.44|23170.44|23248.96|23168.96|10
1737020510000|2025-01-16 09:41:50|23248.27|23168.27|23247.44|23167.44|23248.27|23168.27|23247.2|23167.2|9
1737020520000|2025-01-16 09:42:00|23247.36|23167.36|23247.04|23167.04|23249.23|23169.23|23247.04|23167.04|10
1737020530000|2025-01-16 09:42:10|23246.74|23166.74|23246.57|23166.57|23247.01|23167.01|23246.13|23166.13|10
1737020540000|2025-01-16 09:42:20|23246.08|23166.08|23245.6|23165.6|23246.08|23166.08|23245.33|23165.33|9
1737020550000|2025-01-16 09:42:30|23245.36|23165.36|23242.29|23162.29|23245.64|23165.64|23242.29|23162.29|10
1737020560000|2025-01-16 09:42:40|23241.47|23161.47|23238.56|23158.56|23241.47|23161.47|23238.56|23158.56|10
1737020570000|2025-01-16 09:42:50|23238.32|23158.32|23237.72|23157.72|23238.46|23158.46|23237.61|23157.61|10
1737020580000|2025-01-16 09:43:00|23237.79|23157.79|23239.78|23159.78|23239.95|23159.95|23237.79|23157.79|10
1737020590000|2025-01-16 09:43:10|23239.44|23159.44|23241.07|23161.07|23241.42|23161.42|23239.44|23159.44|10
1737020600000|2025-01-16 09:43:20|23241.14|23161.14|23244.47|23164.47|23244.47|23164.47|23241.14|23161.14|9
1737020610000|2025-01-16 09:43:30|23244.49|23164.49|23244.48|23164.48|23244.82|23164.82|23244.44|23164.44|8
1737020620000|2025-01-16 09:43:40|23243.8|23163.8|23245.23|23165.23|23245.23|23165.23|23243.8|23163.8|10
1737020630000|2025-01-16 09:43:50|23245.26|23165.26|23247.89|23167.89|23247.89|23167.89|23245.26|23165.26|10
1737020640000|2025-01-16 09:44:00|23247.93|23167.93|23249.04|23169.04|23249.04|23169.04|23247.85|23167.85|10
1737020650000|2025-01-16 09:44:10|23249.07|23169.07|23249.83|23169.83|23250.25|23170.25|23249.07|23169.07|10
1737020660000|2025-01-16 09:44:20|23249.65|23169.65|23253.09|23173.09|23253.09|23173.09|23249.26|23169.26|10
1737020670000|2025-01-16 09:44:30|23252.85|23172.85|23252.73|23172.73|23252.85|23172.85|23252.25|23172.25|10
1737020680000|2025-01-16 09:44:40|23252.77|23172.77|23254.45|23174.45|23254.45|23174.45|23252.71|23172.71|9
1737020690000|2025-01-16 09:44:50|23254.98|23174.98|23256.61|23176.61|23256.61|23176.61|23254.98|23174.98|9
1737020700000|2025-01-16 09:45:00|23257.72|23177.72|23260.55|23180.55|23260.55|23180.55|23257.72|23177.72|9
1737020710000|2025-01-16 09:45:10|23260.62|23180.62|23263.72|23183.72|23263.72|23183.72|23260.62|23180.62|10
1737020720000|2025-01-16 09:45:20|23263.75|23183.75|23262.65|23182.65|23264|23184|23262.2|23182.2|10
1737020730000|2025-01-16 09:45:30|23262.56|23182.56|23265.05|23185.05|23265.05|23185.05|23262.5|23182.5|10
1737020740000|2025-01-16 09:45:40|23264.77|23184.77|23266.3|23186.3|23266.39|23186.39|23264.77|23184.77|10
1737020750000|2025-01-16 09:45:50|23268.1|23188.1|23269.9|23189.9|23269.9|23189.9|23268.1|23188.1|10
1737020760000|2025-01-16 09:46:00|23270.25|23190.25|23270.81|23190.81|23270.83|23190.83|23270.25|23190.25|10
1737020770000|2025-01-16 09:46:10|23270.84|23190.84|23271.9|23191.9|23272.71|23192.71|23270.81|23190.81|10
1737020780000|2025-01-16 09:46:20|23271.8|23191.8|23272.44|23192.44|23272.51|23192.51|23271.3|23191.3|10
1737020790000|2025-01-16 09:46:30|23273.28|23193.28|23276.83|23196.83|23276.83|23196.83|23273.28|23193.28|10
1737020800000|2025-01-16 09:46:40|23277.02|23197.02|23280.21|23200.21|23280.21|23200.21|23276.95|23196.95|9
1737020810000|2025-01-16 09:46:50|23280.91|23200.91|23295.66|23215.66|23295.66|23215.66|23280.91|23200.91|10
1737020820000|2025-01-16 09:47:00|23295.87|23215.87|23298.48|23218.48|23299.25|23219.25|23295.87|23215.87|10
1737020830000|2025-01-16 09:47:10|23298.35|23218.35|23299.18|23219.18|23299.18|23219.18|23297.95|23217.95|10
1737020840000|2025-01-16 09:47:20|23299.61|23219.61|23301.66|23221.66|23302.05|23222.05|23299.61|23219.61|10
1737020850000|2025-01-16 09:47:30|23301.67|23221.67|23304.32|23224.32|23304.79|23224.79|23301.67|23221.67|10
1737020860000|2025-01-16 09:47:40|23304.72|23224.72|23305.62|23225.62|23305.71|23225.71|23304.54|23224.54|10
1737020870000|2025-01-16 09:47:50|23305.71|23225.71|23306.32|23226.32|23306.56|23226.56|23305.71|23225.71|10
1737020880000|2025-01-16 09:48:00|23305.99|23225.99|23307.19|23227.19|23307.19|23227.19|23305.86|23225.86|10
1737020890000|2025-01-16 09:48:10|23307.29|23227.29|23307.15|23227.15|23308.82|23228.82|23307.15|23227.15|9
1737020900000|2025-01-16 09:48:20|23307.74|23227.74|23310.46|23230.46|23310.46|23230.46|23307.74|23227.74|8
1737020910000|2025-01-16 09:48:30|23310.1|23230.1|23315.99|23235.99|23315.99|23235.99|23309.5|23229.5|9
1737020920000|2025-01-16 09:48:40|23316.53|23236.53|23317.83|23237.83|23317.83|23237.83|23316.53|23236.53|10
1737020930000|2025-01-16 09:48:50|23318.3|23238.3|23318.74|23238.74|23318.81|23238.81|23318.12|23238.12|10
1737020940000|2025-01-16 09:49:00|23318.72|23238.72|23322.36|23242.36|23322.36|23242.36|23318.72|23238.72|10
1737020950000|2025-01-16 09:49:10|23322.37|23242.37|23324.71|23244.71|23324.71|23244.71|23322.37|23242.37|10
1737020960000|2025-01-16 09:49:20|23324.76|23244.76|23324.96|23244.96|23325.03|23245.03|23324.74|23244.74|10
1737020970000|2025-01-16 09:49:30|23324.91|23244.91|23331.38|23251.38|23331.38|23251.38|23324.91|23244.91|9
1737020980000|2025-01-16 09:49:40|23331.94|23251.94|23332.13|23252.13|23332.31|23252.31|23330.99|23250.99|10
1737020990000|2025-01-16 09:49:50|23332.11|23252.11|23330.71|23250.71|23332.33|23252.33|23330.71|23250.71|10
1737021000000|2025-01-16 09:50:00|23330.74|23250.74|23331.77|23251.77|23332.58|23252.58|23330.64|23250.64|10
1737021010000|2025-01-16 09:50:10|23331.52|23251.52|23329.11|23249.11|23331.52|23251.52|23328.55|23248.55|10
1737021020000|2025-01-16 09:50:20|23328.69|23248.69|23326.04|23246.04|23328.69|23248.69|23326.04|23246.04|10
1737021030000|2025-01-16 09:50:30|23325.84|23245.84|23326.05|23246.05|23326.05|23246.05|23325.51|23245.51|10
1737021040000|2025-01-16 09:50:40|23326.73|23246.73|23327.19|23247.19|23327.19|23247.19|23326.6|23246.6|8
1737021050000|2025-01-16 09:50:50|23327.24|23247.24|23329.95|23249.95|23329.95|23249.95|23327.24|23247.24|10
1737021060000|2025-01-16 09:51:00|23329.52|23249.52|23333.04|23253.04|23333.31|23253.31|23329.52|23249.52|10
1737021070000|2025-01-16 09:51:10|23333.32|23253.32|23338.7|23258.7|23338.7|23258.7|23333.24|23253.24|9
1737021080000|2025-01-16 09:51:20|23339.34|23259.34|23339.07|23259.07|23340.48|23260.48|23339.07|23259.07|10
1737021090000|2025-01-16 09:51:30|23339.39|23259.39|23339.45|23259.45|23339.49|23259.49|23339.19|23259.19|9
1737021100000|2025-01-16 09:51:40|23339.79|23259.79|23337.84|23257.84|23339.79|23259.79|23336.94|23256.94|10
1737021110000|2025-01-16 09:51:50|23338.03|23258.03|23340.21|23260.21|23340.94|23260.94|23337.6|23257.6|10
1737021120000|2025-01-16 09:52:00|23340.19|23260.19|23341.33|23261.33|23341.33|23261.33|23340.19|23260.19|10
1737021130000|2025-01-16 09:52:10|23341.65|23261.65|23342.03|23262.03|23342.29|23262.29|23341.23|23261.23|10
1737021140000|2025-01-16 09:52:20|23342|23262|23343.71|23263.71|23343.71|23263.71|23341.56|23261.56|10
1737021150000|2025-01-16 09:52:30|23345.66|23265.66|23345.5|23265.5|23346.27|23266.27|23345.5|23265.5|10
1737021160000|2025-01-16 09:52:40|23345.39|23265.39|23346.56|23266.56|23346.56|23266.56|23345.01|23265.01|8
1737021170000|2025-01-16 09:52:50|23346.68|23266.68|23347.34|23267.34|23347.44|23267.44|23346.68|23266.68|9
1737021180000|2025-01-16 09:53:00|23347.68|23267.68|23347.97|23267.97|23348.04|23268.04|23347.29|23267.29|9
1737021190000|2025-01-16 09:53:10|23349.09|23269.09|23349.22|23269.22|23350.09|23270.09|23349.09|23269.09|10
1737021200000|2025-01-16 09:53:20|23349|23269|23348.76|23268.76|23349|23269|23348.58|23268.58|10
1737021210000|2025-01-16 09:53:30|23348.81|23268.81|23347.82|23267.82|23349.33|23269.33|23347.82|23267.82|10
1737021220000|2025-01-16 09:53:40|23347.62|23267.62|23347.4|23267.4|23347.62|23267.62|23346.84|23266.84|9
1737021230000|2025-01-16 09:53:50|23347.5|23267.5|23347.04|23267.04|23347.58|23267.58|23347.04|23267.04|9
1737021240000|2025-01-16 09:54:00|23346.39|23266.39|23346.42|23266.42|23346.64|23266.64|23346.01|23266.01|10
1737021250000|2025-01-16 09:54:10|23346.56|23266.56|23346.84|23266.84|23347.5|23267.5|23346.56|23266.56|8
1737021260000|2025-01-16 09:54:20|23346.87|23266.87|23345.42|23265.42|23347.28|23267.28|23345.42|23265.42|10
1737021270000|2025-01-16 09:54:30|23345.3|23265.3|23344.66|23264.66|23345.35|23265.35|23344.66|23264.66|10
1737021280000|2025-01-16 09:54:40|23344.67|23264.67|23345.79|23265.79|23345.79|23265.79|23344.67|23264.67|9
1737021290000|2025-01-16 09:54:50|23345.93|23265.93|23345.38|23265.38|23346.15|23266.15|23345.38|23265.38|10
1737021300000|2025-01-16 09:55:00|23345.23|23265.23|23344.56|23264.56|23345.24|23265.24|23344.48|23264.48|10
1737021310000|2025-01-16 09:55:10|23344.49|23264.49|23343.87|23263.87|23344.49|23264.49|23343.59|23263.59|9
1737021320000|2025-01-16 09:55:20|23343.59|23263.59|23343.66|23263.66|23343.67|23263.67|23343.18|23263.18|10
1737021330000|2025-01-16 09:55:30|23343.55|23263.55|23344.1|23264.1|23344.1|23264.1|23343.48|23263.48|9
1737021340000|2025-01-16 09:55:40|23344.07|23264.07|23344.52|23264.52|23344.52|23264.52|23344.07|23264.07|10
1737021350000|2025-01-16 09:55:50|23344.8|23264.8|23343.94|23263.94|23344.81|23264.81|23343.69|23263.69|9
1737021360000|2025-01-16 09:56:00|23343.7|23263.7|23343.78|23263.78|23344.37|23264.37|23342.89|23262.89|10
1737021370000|2025-01-16 09:56:10|23344.35|23264.35|23348.03|23268.03|23348.03|23268.03|23344.35|23264.35|10
1737021380000|2025-01-16 09:56:20|23348|23268|23346.37|23266.37|23348.83|23268.83|23346.37|23266.37|10
1737021390000|2025-01-16 09:56:30|23346.34|23266.34|23344.98|23264.98|23346.34|23266.34|23344.82|23264.82|10
1737021400000|2025-01-16 09:56:40|23345.01|23265.01|23344.43|23264.43|23345.01|23265.01|23344.22|23264.22|10
1737021410000|2025-01-16 09:56:50|23344.39|23264.39|23345.83|23265.83|23345.83|23265.83|23344.24|23264.24|10
1737021420000|2025-01-16 09:57:00|23346.14|23266.14|23345.48|23265.48|23346.73|23266.73|23345.26|23265.26|10
1737021430000|2025-01-16 09:57:10|23345.41|23265.41|23343.86|23263.86|23345.7|23265.7|23343.86|23263.86|8
1737021440000|2025-01-16 09:57:20|23344.24|23264.24|23341.74|23261.74|23344.24|23264.24|23341.65|23261.65|10
1737021450000|2025-01-16 09:57:30|23341.42|23261.42|23342.22|23262.22|23342.22|23262.22|23341.39|23261.39|9
1737021460000|2025-01-16 09:57:40|23342.01|23262.01|23342.51|23262.51|23342.64|23262.64|23342.01|23262.01|10
1737021470000|2025-01-16 09:57:50|23342.67|23262.67|23342.57|23262.57|23342.67|23262.67|23342.45|23262.45|9
1737021480000|2025-01-16 09:58:00|23342.65|23262.65|23345.07|23265.07|23345.07|23265.07|23342.65|23262.65|9
1737021490000|2025-01-16 09:58:10|23345.16|23265.16|23345.91|23265.91|23345.91|23265.91|23345.16|23265.16|10
1737021500000|2025-01-16 09:58:20|23346.07|23266.07|23346.2|23266.2|23346.35|23266.35|23345.87|23265.87|9
1737021510000|2025-01-16 09:58:30|23346.18|23266.18|23342.66|23262.66|23346.99|23266.99|23342.54|23262.54|9
1737021520000|2025-01-16 09:58:40|23343.55|23263.55|23344.75|23264.75|23344.75|23264.75|23343.55|23263.55|10
1737021530000|2025-01-16 09:58:50|23344.77|23264.77|23344.45|23264.45|23345.34|23265.34|23344.35|23264.35|9
1737021540000|2025-01-16 09:59:00|23344.46|23264.46|23343.65|23263.65|23344.46|23264.46|23343.25|23263.25|9
1737021550000|2025-01-16 09:59:10|23343.57|23263.57|23343.78|23263.78|23343.92|23263.92|23343.5|23263.5|10
1737021560000|2025-01-16 09:59:20|23343.73|23263.73|23343.37|23263.37|23343.73|23263.73|23343.33|23263.33|9
1737021570000|2025-01-16 09:59:30|23343.47|23263.47|23344.31|23264.31|23344.49|23264.49|23343.47|23263.47|9
1737021580000|2025-01-16 09:59:40|23343.75|23263.75|23344.32|23264.32|23344.35|23264.35|23343.25|23263.25|10
1737021590000|2025-01-16 09:59:50|23344.97|23264.97|23345.62|23265.62|23345.62|23265.62|23344.97|23264.97|9
1737021600000|2025-01-16 10:00:00|23345.71|23265.71|23346.37|23266.37|23346.89|23266.89|23345.71|23265.71|10
1737021610000|2025-01-16 10:00:10|23345.83|23265.83|23346.59|23266.59|23347.86|23267.86|23345.43|23265.43|10
1737021620000|2025-01-16 10:00:20|23347|23267|23350.02|23270.02|23350.02|23270.02|23347|23267|10
1737021630000|2025-01-16 10:00:30|23350.14|23270.14|23349.8|23269.8|23351.07|23271.07|23349.8|23269.8|10
1737021640000|2025-01-16 10:00:40|23349.73|23269.73|23346.69|23266.69|23349.73|23269.73|23346.69|23266.69|9
1737021650000|2025-01-16 10:00:50|23346.76|23266.76|23345.78|23265.78|23346.76|23266.76|23345.74|23265.74|9
1737021660000|2025-01-16 10:01:00|23345.74|23265.74|23340.82|23260.82|23345.74|23265.74|23340.82|23260.82|10
1737021670000|2025-01-16 10:01:10|23340.43|23260.43|23338.93|23258.93|23340.43|23260.43|23337.96|23257.96|10
1737021680000|2025-01-16 10:01:20|23338.9|23258.9|23337.87|23257.87|23338.9|23258.9|23337.68|23257.68|10
1737021690000|2025-01-16 10:01:30|23337.84|23257.84|23337.41|23257.41|23337.93|23257.93|23337.41|23257.41|10
1737021700000|2025-01-16 10:01:40|23337.21|23257.21|23335.67|23255.67|23337.21|23257.21|23335.67|23255.67|9
1737021710000|2025-01-16 10:01:50|23335.55|23255.55|23334.05|23254.05|23336.38|23256.38|23333.86|23253.86|10
1737021720000|2025-01-16 10:02:00|23333.98|23253.98|23334.39|23254.39|23334.51|23254.51|23333.85|23253.85|10
1737021730000|2025-01-16 10:02:10|23334.31|23254.31|23331.59|23251.59|23334.31|23254.31|23331.46|23251.46|10
1737021740000|2025-01-16 10:02:20|23331.27|23251.27|23333.9|23253.9|23333.9|23253.9|23330.1|23250.1|10
1737021750000|2025-01-16 10:02:30|23333.64|23253.64|23333.08|23253.08|23333.86|23253.86|23333.08|23253.08|10
1737021760000|2025-01-16 10:02:40|23331.61|23251.61|23328.5|23248.5|23331.8|23251.8|23328.5|23248.5|10
1737021770000|2025-01-16 10:02:50|23329.12|23249.12|23328.83|23248.83|23329.13|23249.13|23328.4|23248.4|10
1737021780000|2025-01-16 10:03:00|23328.93|23248.93|23331.37|23251.37|23331.6|23251.6|23328.93|23248.93|10
1737021790000|2025-01-16 10:03:10|23333.28|23253.28|23338.89|23258.89|23338.89|23258.89|23333.28|23253.28|10
1737021800000|2025-01-16 10:03:20|23339.28|23259.28|23339.19|23259.19|23339.36|23259.36|23337.54|23257.54|10
1737021810000|2025-01-16 10:03:30|23339.18|23259.18|23345.79|23265.79|23346.43|23266.43|23339.18|23259.18|10
1737021820000|2025-01-16 10:03:40|23345.8|23265.8|23342.31|23262.31|23345.8|23265.8|23342.31|23262.31|10
1737021830000|2025-01-16 10:03:50|23342.15|23262.15|23344.27|23264.27|23344.27|23264.27|23341.82|23261.82|10
1737021840000|2025-01-16 10:04:00|23344.53|23264.53|23346.93|23266.93|23346.93|23266.93|23342.72|23262.72|10
1737021850000|2025-01-16 10:04:10|23347.41|23267.41|23347.69|23267.69|23347.72|23267.72|23347.4|23267.4|10
1737021860000|2025-01-16 10:04:20|23348.16|23268.16|23347.39|23267.39|23348.16|23268.16|23347.28|23267.28|10
1737021870000|2025-01-16 10:04:30|23347.47|23267.47|23347.3|23267.3|23347.47|23267.47|23347.06|23267.06|9
1737021880000|2025-01-16 10:04:40|23347.81|23267.81|23349.43|23269.43|23349.76|23269.76|23347.81|23267.81|10
1737021890000|2025-01-16 10:04:50|23349.55|23269.55|23349.29|23269.29|23349.7|23269.7|23349.09|23269.09|9
1737021900000|2025-01-16 10:05:00|23349.17|23269.17|23345.75|23265.75|23349.17|23269.17|23345.75|23265.75|10
1737021910000|2025-01-16 10:05:10|23335.41|23255.41|23333.25|23253.25|23335.52|23255.52|23333.25|23253.25|10
1737021920000|2025-01-16 10:05:20|23333.23|23253.23|23332.45|23252.45|23333.55|23253.55|23332.24|23252.24|10
1737021930000|2025-01-16 10:05:30|23332.16|23252.16|23332.86|23252.86|23332.89|23252.89|23332.16|23252.16|10
1737021940000|2025-01-16 10:05:40|23332.8|23252.8|23333.54|23253.54|23333.54|23253.54|23332.54|23252.54|9
1737021950000|2025-01-16 10:05:50|23333.68|23253.68|23338.59|23258.59|23338.82|23258.82|23333.68|23253.68|10
1737021960000|2025-01-16 10:06:00|23338.9|23258.9|23341.55|23261.55|23341.73|23261.73|23338.9|23258.9|10
1737021970000|2025-01-16 10:06:10|23341.78|23261.78|23343.62|23263.62|23343.62|23263.62|23341.78|23261.78|10
1737021980000|2025-01-16 10:06:20|23344.11|23264.11|23345.35|23265.35|23346.49|23266.49|23344.11|23264.11|9
1737021990000|2025-01-16 10:06:30|23345.31|23265.31|23346.53|23266.53|23346.66|23266.66|23344.95|23264.95|10
1737022000000|2025-01-16 10:06:40|23346.6|23266.6|23344.76|23264.76|23346.83|23266.83|23344.76|23264.76|9
1737022010000|2025-01-16 10:06:50|23344.6|23264.6|23342.32|23262.32|23344.6|23264.6|23342.32|23262.32|10
1737022020000|2025-01-16 10:07:00|23342.19|23262.19|23340.45|23260.45|23342.29|23262.29|23340.45|23260.45|10
1737022030000|2025-01-16 10:07:10|23339.92|23259.92|23338.76|23258.76|23339.92|23259.92|23338.76|23258.76|10
1737022040000|2025-01-16 10:07:20|23338.8|23258.8|23339.08|23259.08|23339.08|23259.08|23338.43|23258.43|10
1737022050000|2025-01-16 10:07:30|23339.64|23259.64|23339.69|23259.69|23339.87|23259.87|23339.18|23259.18|8
1737022060000|2025-01-16 10:07:40|23340.99|23260.99|23341.51|23261.51|23341.52|23261.52|23340.93|23260.93|10
1737022070000|2025-01-16 10:07:50|23341.44|23261.44|23341.51|23261.51|23341.64|23261.64|23341.27|23261.27|10
1737022080000|2025-01-16 10:08:00|23341.45|23261.45|23343.21|23263.21|23343.43|23263.43|23341.45|23261.45|10
1737022090000|2025-01-16 10:08:10|23342.73|23262.73|23345.24|23265.24|23345.24|23265.24|23342.73|23262.73|10
1737022100000|2025-01-16 10:08:20|23345.48|23265.48|23345.64|23265.64|23345.69|23265.69|23345.43|23265.43|9
1737022110000|2025-01-16 10:08:30|23346.08|23266.08|23346.89|23266.89|23347.41|23267.41|23346.08|23266.08|10
1737022120000|2025-01-16 10:08:40|23347.16|23267.16|23347.91|23267.91|23348.54|23268.54|23347.16|23267.16|10
1737022130000|2025-01-16 10:08:50|23347.93|23267.93|23339.79|23259.79|23349.29|23269.29|23339.79|23259.79|10
1737022140000|2025-01-16 10:09:00|23340.13|23260.13|23339.67|23259.67|23340.41|23260.41|23339.15|23259.15|9
1737022150000|2025-01-16 10:09:10|23340|23260|23348.29|23268.29|23348.29|23268.29|23340|23260|10
1737022160000|2025-01-16 10:09:20|23348.82|23268.82|23350.42|23270.42|23350.42|23270.42|23348.78|23268.78|10
1737022170000|2025-01-16 10:09:30|23350.6|23270.6|23353.65|23273.65|23353.65|23273.65|23350.6|23270.6|10
1737022180000|2025-01-16 10:09:40|23354.3|23274.3|23360.39|23280.39|23360.39|23280.39|23354.3|23274.3|10
1737022190000|2025-01-16 10:09:50|23360.74|23280.74|23364.29|23284.29|23364.29|23284.29|23360.74|23280.74|10
1737022200000|2025-01-16 10:10:00|23364.47|23284.47|23370.03|23290.03|23370.11|23290.11|23364.47|23284.47|10
1737022210000|2025-01-16 10:10:10|23370.45|23290.45|23372.54|23292.54|23372.54|23292.54|23370.45|23290.45|10
1737022220000|2025-01-16 10:10:20|23371.7|23291.7|23371.76|23291.76|23371.81|23291.81|23370.89|23290.89|10
1737022230000|2025-01-16 10:10:30|23371.78|23291.78|23367.03|23287.03|23371.78|23291.78|23367.03|23287.03|9
1737022240000|2025-01-16 10:10:40|23366.89|23286.89|23365.72|23285.72|23366.89|23286.89|23364.53|23284.53|10
1737022250000|2025-01-16 10:10:50|23365.8|23285.8|23365.02|23285.02|23366.01|23286.01|23364.98|23284.98|10
1737022260000|2025-01-16 10:11:00|23365.16|23285.16|23368.76|23288.76|23368.76|23288.76|23365.16|23285.16|10
1737022270000|2025-01-16 10:11:10|23369.34|23289.34|23373.04|23293.04|23373.04|23293.04|23368.74|23288.74|10
1737022280000|2025-01-16 10:11:20|23373.07|23293.07|23378.66|23298.66|23378.66|23298.66|23372.93|23292.93|10
1737022290000|2025-01-16 10:11:30|23378.8|23298.8|23378.65|23298.65|23378.8|23298.8|23378.15|23298.15|9
1737022300000|2025-01-16 10:11:40|23378.77|23298.77|23378.46|23298.46|23378.77|23298.77|23378.29|23298.29|9
1737022310000|2025-01-16 10:11:50|23378.56|23298.56|23377.64|23297.64|23378.56|23298.56|23377.22|23297.22|10
1737022320000|2025-01-16 10:12:00|23377.32|23297.32|23376.8|23296.8|23377.32|23297.32|23375.64|23295.64|10
1737022330000|2025-01-16 10:12:10|23376.15|23296.15|23375.2|23295.2|23376.15|23296.15|23374.83|23294.83|10
1737022340000|2025-01-16 10:12:20|23375.15|23295.15|23377.27|23297.27|23377.27|23297.27|23374.91|23294.91|9
1737022350000|2025-01-16 10:12:30|23377.31|23297.31|23377.45|23297.45|23377.56|23297.56|23377.24|23297.24|9
1737022360000|2025-01-16 10:12:40|23377.48|23297.48|23378.04|23298.04|23378.04|23298.04|23377.42|23297.42|10
1737022370000|2025-01-16 10:12:50|23378.11|23298.11|23374.88|23294.88|23378.11|23298.11|23374.88|23294.88|10
1737022380000|2025-01-16 10:13:00|23375.11|23295.11|23374.27|23294.27|23375.11|23295.11|23374.1|23294.1|10
1737022390000|2025-01-16 10:13:10|23374.33|23294.33|23374.68|23294.68|23375.01|23295.01|23374.33|23294.33|10
1737022400000|2025-01-16 10:13:20|23374.47|23294.47|23373.9|23293.9|23374.47|23294.47|23373.64|23293.64|10
1737022410000|2025-01-16 10:13:30|23373.98|23293.98|23373.15|23293.15|23374.04|23294.04|23373.15|23293.15|10
1737022420000|2025-01-16 10:13:40|23372.95|23292.95|23373.5|23293.5|23373.71|23293.71|23372.43|23292.43|10
1737022430000|2025-01-16 10:13:50|23372.76|23292.76|23371.85|23291.85|23372.76|23292.76|23371.57|23291.57|10
1737022440000|2025-01-16 10:14:00|23371.88|23291.88|23371.83|23291.83|23372.01|23292.01|23371.63|23291.63|10
1737022450000|2025-01-16 10:14:10|23371.98|23291.98|23372.92|23292.92|23372.92|23292.92|23371.98|23291.98|10
1737022460000|2025-01-16 10:14:20|23372.65|23292.65|23373.54|23293.54|23373.54|23293.54|23372.65|23292.65|10
1737022470000|2025-01-16 10:14:30|23373.45|23293.45|23372.71|23292.71|23373.45|23293.45|23372.28|23292.28|10
1737022480000|2025-01-16 10:14:40|23372.99|23292.99|23373.61|23293.61|23373.61|23293.61|23372.99|23292.99|8
1737022490000|2025-01-16 10:14:50|23373.94|23293.94|23374.29|23294.29|23374.51|23294.51|23373.56|23293.56|10
1737022500000|2025-01-16 10:15:00|23374.25|23294.25|23377.23|23297.23|23377.23|23297.23|23374.09|23294.09|10
1737022510000|2025-01-16 10:15:10|23377.04|23297.04|23377.78|23297.78|23377.78|23297.78|23376.89|23296.89|9
1737022520000|2025-01-16 10:15:20|23377.83|23297.83|23378.99|23298.99|23379.17|23299.17|23377.8|23297.8|9
1737022530000|2025-01-16 10:15:30|23379.24|23299.24|23379.45|23299.45|23379.71|23299.71|23379.24|23299.24|10
1737022540000|2025-01-16 10:15:40|23378.99|23298.99|23379.36|23299.36|23379.38|23299.38|23378.86|23298.86|10
1737022550000|2025-01-16 10:15:50|23379.24|23299.24|23378.5|23298.5|23379.59|23299.59|23378.5|23298.5|10
1737022560000|2025-01-16 10:16:00|23378.51|23298.51|23378.93|23298.93|23378.93|23298.93|23378.06|23298.06|10
1737022570000|2025-01-16 10:16:10|23379.46|23299.46|23379.6|23299.6|23379.66|23299.66|23379.46|23299.46|10
1737022580000|2025-01-16 10:16:20|23379.75|23299.75|23379.38|23299.38|23379.75|23299.75|23379.37|23299.37|10
1737022590000|2025-01-16 10:16:30|23379.35|23299.35|23378.12|23298.12|23379.35|23299.35|23378.05|23298.05|10
1737022600000|2025-01-16 10:16:40|23378.07|23298.07|23379.21|23299.21|23379.21|23299.21|23377.83|23297.83|10
1737022610000|2025-01-16 10:16:50|23379.35|23299.35|23380.72|23300.72|23380.86|23300.86|23379.35|23299.35|10
1737022620000|2025-01-16 10:17:00|23380.66|23300.66|23379.72|23299.72|23380.66|23300.66|23379.56|23299.56|10
1737022630000|2025-01-16 10:17:10|23379.29|23299.29|23376.65|23296.65|23379.29|23299.29|23376.65|23296.65|10
1737022640000|2025-01-16 10:17:20|23376.62|23296.62|23376.27|23296.27|23376.92|23296.92|23376.14|23296.14|10
1737022650000|2025-01-16 10:17:30|23376.32|23296.32|23372.08|23292.08|23376.32|23296.32|23372.08|23292.08|10
1737022660000|2025-01-16 10:17:40|23371.76|23291.76|23366.83|23286.83|23371.76|23291.76|23366.83|23286.83|10
1737022670000|2025-01-16 10:17:50|23365.52|23285.52|23360.08|23280.08|23365.52|23285.52|23360.08|23280.08|10
1737022680000|2025-01-16 10:18:00|23359.86|23279.86|23359.05|23279.05|23359.86|23279.86|23359.05|23279.05|10
1737022690000|2025-01-16 10:18:10|23359.28|23279.28|23357.73|23277.73|23359.62|23279.62|23357.31|23277.31|9
1737022700000|2025-01-16 10:18:20|23357.6|23277.6|23353.51|23273.51|23357.6|23277.6|23353.29|23273.29|10
1737022710000|2025-01-16 10:18:30|23352.14|23272.14|23356.32|23276.32|23356.32|23276.32|23351.65|23271.65|10
1737022720000|2025-01-16 10:18:40|23356.58|23276.58|23355.62|23275.62|23356.82|23276.82|23355.32|23275.32|9
1737022730000|2025-01-16 10:18:50|23355.61|23275.61|23355.54|23275.54|23356.13|23276.13|23354.45|23274.45|9
1737022740000|2025-01-16 10:19:00|23355.73|23275.73|23357.09|23277.09|23357.12|23277.12|23355.73|23275.73|10
1737022750000|2025-01-16 10:19:10|23357.87|23277.87|23357.53|23277.53|23371.01|23291.01|23354.76|23274.76|10
1737022760000|2025-01-16 10:19:20|23359.07|23279.07|23360.79|23280.79|23360.79|23280.79|23359.07|23279.07|9
1737022770000|2025-01-16 10:19:30|23360.78|23280.78|23363.26|23283.26|23363.26|23283.26|23360.78|23280.78|10
1737022780000|2025-01-16 10:19:40|23363.25|23283.25|23364.62|23284.62|23364.62|23284.62|23363.22|23283.22|9
1737022790000|2025-01-16 10:19:50|23364.65|23284.65|23364.39|23284.39|23364.92|23284.92|23364.1|23284.1|9
1737022800000|2025-01-16 10:20:00|23363.59|23283.59|23365.7|23285.7|23365.87|23285.87|23363.56|23283.56|10
1737022810000|2025-01-16 10:20:10|23365.95|23285.95|23369.01|23289.01|23369.13|23289.13|23365.95|23285.95|10
1737022820000|2025-01-16 10:20:20|23368.88|23288.88|23370.83|23290.83|23370.83|23290.83|23368.67|23288.67|9
1737022830000|2025-01-16 10:20:30|23370.6|23290.6|23367.57|23287.57|23370.6|23290.6|23367.57|23287.57|10
1737022840000|2025-01-16 10:20:40|23367.29|23287.29|23366.15|23286.15|23367.29|23287.29|23366.13|23286.13|10
1737022850000|2025-01-16 10:20:50|23366.09|23286.09|23366.78|23286.78|23366.78|23286.78|23365.76|23285.76|10
1737022860000|2025-01-16 10:21:00|23366.98|23286.98|23368.12|23288.12|23368.32|23288.32|23366.98|23286.98|10
1737022870000|2025-01-16 10:21:10|23367.78|23287.78|23367.48|23287.48|23367.78|23287.78|23367.46|23287.46|10
1737022880000|2025-01-16 10:21:20|23366.67|23286.67|23368.65|23288.65|23368.82|23288.82|23366.13|23286.13|10
1737022890000|2025-01-16 10:21:30|23368.68|23288.68|23370.64|23290.64|23370.64|23290.64|23368.67|23288.67|10
1737022900000|2025-01-16 10:21:40|23371.71|23291.71|23372.51|23292.51|23373.3|23293.3|23371.71|23291.71|10
1737022910000|2025-01-16 10:21:50|23372.46|23292.46|23373.35|23293.35|23373.83|23293.83|23372.46|23292.46|10
1737022920000|2025-01-16 10:22:00|23373.45|23293.45|23374.43|23294.43|23374.43|23294.43|23373.43|23293.43|9
1737022930000|2025-01-16 10:22:10|23374.66|23294.66|23374.84|23294.84|23375.6|23295.6|23374.53|23294.53|10
1737022940000|2025-01-16 10:22:20|23373.75|23293.75|23376.23|23296.23|23376.41|23296.41|23373.25|23293.25|10
1737022950000|2025-01-16 10:22:30|23376.14|23296.14|23374.03|23294.03|23376.14|23296.14|23373.93|23293.93|9
1737022960000|2025-01-16 10:22:40|23374.33|23294.33|23375.86|23295.86|23375.91|23295.91|23374.33|23294.33|10
1737022970000|2025-01-16 10:22:50|23375.75|23295.75|23376.31|23296.31|23376.31|23296.31|23375.67|23295.67|10
1737022980000|2025-01-16 10:23:00|23376.17|23296.17|23377.4|23297.4|23377.4|23297.4|23374.75|23294.75|10
1737022990000|2025-01-16 10:23:10|23377.33|23297.33|23381.52|23301.52|23381.52|23301.52|23377.22|23297.22|10
1737023000000|2025-01-16 10:23:20|23382.69|23302.69|23384.13|23304.13|23384.13|23304.13|23382.69|23302.69|10
1737023010000|2025-01-16 10:23:30|23384.24|23304.24|23385.52|23305.52|23385.52|23305.52|23384.24|23304.24|10
1737023020000|2025-01-16 10:23:40|23385.76|23305.76|23385.6|23305.6|23386.08|23306.08|23385.47|23305.47|8
1737023030000|2025-01-16 10:23:50|23385.57|23305.57|23383.1|23303.1|23386.01|23306.01|23383.1|23303.1|10
1737023040000|2025-01-16 10:24:00|23383.08|23303.08|23384.47|23304.47|23384.52|23304.52|23382.69|23302.69|10
1737023050000|2025-01-16 10:24:10|23385.36|23305.36|23386.45|23306.45|23386.6|23306.6|23385|23305|10
1737023060000|2025-01-16 10:24:20|23386.9|23306.9|23390.14|23310.14|23390.36|23310.36|23386.9|23306.9|9
1737023070000|2025-01-16 10:24:30|23390.15|23310.15|23388.56|23308.56|23390.19|23310.19|23388.2|23308.2|10
1737023080000|2025-01-16 10:24:40|23388.73|23308.73|23385.6|23305.6|23388.74|23308.74|23385.6|23305.6|10
1737023090000|2025-01-16 10:24:50|23386.05|23306.05|23385.8|23305.8|23386.05|23306.05|23385.79|23305.79|10
1737023100000|2025-01-16 10:25:00|23385.13|23305.13|23385.27|23305.27|23385.61|23305.61|23384.88|23304.88|10
1737023110000|2025-01-16 10:25:10|23385.36|23305.36|23384.97|23304.97|23385.67|23305.67|23384.97|23304.97|8
1737023120000|2025-01-16 10:25:20|23385|23305|23384.93|23304.93|23385.15|23305.15|23384.82|23304.82|10
1737023130000|2025-01-16 10:25:30|23384.86|23304.86|23384.74|23304.74|23384.89|23304.89|23384.74|23304.74|7
1737023140000|2025-01-16 10:25:40|23384.76|23304.76|23387.19|23307.19|23387.21|23307.21|23384.76|23304.76|10
1737023150000|2025-01-16 10:25:50|23387.2|23307.2|23387.64|23307.64|23387.8|23307.8|23387.2|23307.2|10
1737023160000|2025-01-16 10:26:00|23387.94|23307.94|23386.95|23306.95|23387.94|23307.94|23386.04|23306.04|10
1737023170000|2025-01-16 10:26:10|23387.17|23307.17|23388.05|23308.05|23388.07|23308.07|23386.47|23306.47|10
1737023180000|2025-01-16 10:26:20|23388.21|23308.21|23390.11|23310.11|23390.11|23310.11|23388.11|23308.11|10
1737023190000|2025-01-16 10:26:30|23389.7|23309.7|23390.05|23310.05|23390.5|23310.5|23389.39|23309.39|9
1737023200000|2025-01-16 10:26:40|23389.71|23309.71|23390.54|23310.54|23390.54|23310.54|23389.62|23309.62|8
1737023210000|2025-01-16 10:26:50|23391.17|23311.17|23391.63|23311.63|23391.63|23311.63|23391.17|23311.17|8
1737023220000|2025-01-16 10:27:00|23391.67|23311.67|23392.06|23312.06|23392.21|23312.21|23391.55|23311.55|10
1737023230000|2025-01-16 10:27:10|23392.13|23312.13|23392.25|23312.25|23392.25|23312.25|23391.68|23311.68|10
1737023240000|2025-01-16 10:27:20|23392.84|23312.84|23393|23313|23393.24|23313.24|23392.11|23312.11|10
1737023250000|2025-01-16 10:27:30|23392.99|23312.99|23394.21|23314.21|23394.49|23314.49|23392.99|23312.99|10
1737023260000|2025-01-16 10:27:40|23394.81|23314.81|23393.57|23313.57|23394.82|23314.82|23393.57|23313.57|10
1737023270000|2025-01-16 10:27:50|23393.55|23313.55|23392.14|23312.14|23393.55|23313.55|23392.14|23312.14|9
1737023280000|2025-01-16 10:28:00|23392.42|23312.42|23393.41|23313.41|23393.41|23313.41|23392.17|23312.17|9
1737023290000|2025-01-16 10:28:10|23393.73|23313.73|23394.09|23314.09|23394.13|23314.13|23393.73|23313.73|10
1737023300000|2025-01-16 10:28:20|23393.95|23313.95|23394.05|23314.05|23394.18|23314.18|23393.95|23313.95|8
1737023310000|2025-01-16 10:28:30|23394.2|23314.2|23394.11|23314.11|23394.61|23314.61|23394.11|23314.11|9
1737023320000|2025-01-16 10:28:40|23393.58|23313.58|23392.84|23312.84|23393.58|23313.58|23392.67|23312.67|9
1737023330000|2025-01-16 10:28:50|23392.79|23312.79|23392.86|23312.86|23392.93|23312.93|23392.77|23312.77|9
1737023340000|2025-01-16 10:29:00|23393.11|23313.11|23394|23314|23394.48|23314.48|23393.11|23313.11|10
1737023350000|2025-01-16 10:29:10|23394.19|23314.19|23394.08|23314.08|23394.38|23314.38|23393.66|23313.66|10
1737023360000|2025-01-16 10:29:20|23394.53|23314.53|23394.05|23314.05|23394.97|23314.97|23394.05|23314.05|10
1737023370000|2025-01-16 10:29:30|23394.04|23314.04|23394.53|23314.53|23394.53|23314.53|23394.04|23314.04|9
1737023380000|2025-01-16 10:29:40|23394.35|23314.35|23395.41|23315.41|23395.41|23315.41|23394.17|23314.17|9
1737023390000|2025-01-16 10:29:50|23395.43|23315.43|23396.33|23316.33|23396.35|23316.35|23395.43|23315.43|9
1737023400000|2025-01-16 10:30:00|23395.41|23315.41|23392.08|23312.08|23395.41|23315.41|23392.08|23312.08|9
1737023410000|2025-01-16 10:30:10|23391.34|23311.34|23388.65|23308.65|23391.34|23311.34|23388.58|23308.58|10
1737023420000|2025-01-16 10:30:20|23388.69|23308.69|23389.3|23309.3|23389.3|23309.3|23388.69|23308.69|9
1737023430000|2025-01-16 10:30:30|23389.43|23309.43|23392.44|23312.44|23392.44|23312.44|23389.43|23309.43|10
1737023440000|2025-01-16 10:30:40|23392.45|23312.45|23391.23|23311.23|23393.38|23313.38|23391.23|23311.23|10
1737023450000|2025-01-16 10:30:50|23391.11|23311.11|23391.34|23311.34|23391.34|23311.34|23390.75|23310.75|10
1737023460000|2025-01-16 10:31:00|23391.22|23311.22|23393.07|23313.07|23393.07|23313.07|23391.2|23311.2|10
1737023470000|2025-01-16 10:31:10|23393.14|23313.14|23392.84|23312.84|23393.99|23313.99|23392.84|23312.84|10
1737023480000|2025-01-16 10:31:20|23393.06|23313.06|23394.66|23314.66|23394.66|23314.66|23392.83|23312.83|10
1737023490000|2025-01-16 10:31:30|23394.89|23314.89|23396.33|23316.33|23396.51|23316.51|23394.89|23314.89|10
1737023500000|2025-01-16 10:31:40|23396.75|23316.75|23398.62|23318.62|23398.89|23318.89|23396.75|23316.75|10
1737023510000|2025-01-16 10:31:50|23398.09|23318.09|23397.25|23317.25|23398.09|23318.09|23397.03|23317.03|10
1737023520000|2025-01-16 10:32:00|23397.17|23317.17|23395.76|23315.76|23397.49|23317.49|23395.74|23315.74|10
1737023530000|2025-01-16 10:32:10|23395.83|23315.83|23399.22|23319.22|23399.22|23319.22|23395.83|23315.83|9
1737023540000|2025-01-16 10:32:20|23397.71|23317.71|23399.93|23319.93|23399.93|23319.93|23396.56|23316.56|10
1737023550000|2025-01-16 10:32:30|23400.2|23320.2|23399.79|23319.79|23400.21|23320.21|23399.31|23319.31|10
1737023560000|2025-01-16 10:32:40|23399.89|23319.89|23400.67|23320.67|23400.67|23320.67|23399.33|23319.33|10
1737023570000|2025-01-16 10:32:50|23400.8|23320.8|23400.82|23320.82|23400.87|23320.87|23400.4|23320.4|10
1737023580000|2025-01-16 10:33:00|23400.93|23320.93|23401.37|23321.37|23401.37|23321.37|23400.93|23320.93|7
1737023590000|2025-01-16 10:33:10|23401.52|23321.52|23399.4|23319.4|23401.58|23321.58|23399.3|23319.3|10
1737023600000|2025-01-16 10:33:20|23399.45|23319.45|23393.83|23313.83|23399.45|23319.45|23393.83|23313.83|10
1737023610000|2025-01-16 10:33:30|23393.41|23313.41|23394.31|23314.31|23394.31|23314.31|23393.03|23313.03|10
1737023620000|2025-01-16 10:33:40|23394.44|23314.44|23396.54|23316.54|23396.54|23316.54|23394.44|23314.44|10
1737023630000|2025-01-16 10:33:50|23396.78|23316.78|23397.68|23317.68|23397.68|23317.68|23396.67|23316.67|9
1737023640000|2025-01-16 10:34:00|23397.69|23317.69|23398.51|23318.51|23398.51|23318.51|23397.57|23317.57|10
1737023650000|2025-01-16 10:34:10|23398.32|23318.32|23397.85|23317.85|23398.49|23318.49|23397.83|23317.83|9
1737023660000|2025-01-16 10:34:20|23397.73|23317.73|23399.64|23319.64|23399.64|23319.64|23397.71|23317.71|10
1737023670000|2025-01-16 10:34:30|23399.7|23319.7|23398.99|23318.99|23399.7|23319.7|23398.97|23318.97|10
1737023680000|2025-01-16 10:34:40|23398.92|23318.92|23397.65|23317.65|23398.92|23318.92|23397.64|23317.64|10
1737023690000|2025-01-16 10:34:50|23397.4|23317.4|23396.26|23316.26|23397.4|23317.4|23396.04|23316.04|10
1737023700000|2025-01-16 10:35:00|23396.35|23316.35|23397.99|23317.99|23397.99|23317.99|23396.35|23316.35|10
1737023710000|2025-01-16 10:35:10|23397.93|23317.93|23397.45|23317.45|23397.93|23317.93|23397.29|23317.29|9
1737023720000|2025-01-16 10:35:20|23397.55|23317.55|23397.21|23317.21|23397.55|23317.55|23397.08|23317.08|9
1737023730000|2025-01-16 10:35:30|23397.94|23317.94|23399.92|23319.92|23399.92|23319.92|23397.94|23317.94|10
1737023740000|2025-01-16 10:35:40|23399.96|23319.96|23401.49|23321.49|23401.49|23321.49|23399.75|23319.75|9
1737023750000|2025-01-16 10:35:50|23401.74|23321.74|23402.63|23322.63|23402.63|23322.63|23401.74|23321.74|9
1737023760000|2025-01-16 10:36:00|23402.83|23322.83|23400.52|23320.52|23402.87|23322.87|23400.52|23320.52|10
1737023770000|2025-01-16 10:36:10|23400.49|23320.49|23400.01|23320.01|23401.02|23321.02|23400.01|23320.01|10
1737023780000|2025-01-16 10:36:20|23400.06|23320.06|23401.52|23321.52|23401.52|23321.52|23400.06|23320.06|10
1737023790000|2025-01-16 10:36:30|23401.46|23321.46|23400.4|23320.4|23401.52|23321.52|23399.82|23319.82|10
1737023800000|2025-01-16 10:36:40|23400.36|23320.36|23400.31|23320.31|23400.41|23320.41|23400.28|23320.28|8
1737023810000|2025-01-16 10:36:50|23400.28|23320.28|23401.87|23321.87|23402.39|23322.39|23400.28|23320.28|10
1737023820000|2025-01-16 10:37:00|23402.41|23322.41|23402.69|23322.69|23402.69|23322.69|23402.35|23322.35|10
1737023830000|2025-01-16 10:37:10|23402.79|23322.79|23402.78|23322.78|23402.96|23322.96|23402.77|23322.77|9
1737023840000|2025-01-16 10:37:20|23402.8|23322.8|23403.83|23323.83|23405.03|23325.03|23402.8|23322.8|10
1737023850000|2025-01-16 10:37:30|23403.67|23323.67|23402.45|23322.45|23403.67|23323.67|23402.26|23322.26|10
1737023860000|2025-01-16 10:37:40|23402.76|23322.76|23404.96|23324.96|23404.96|23324.96|23402.76|23322.76|10
1737023870000|2025-01-16 10:37:50|23405.37|23325.37|23405.84|23325.84|23405.84|23325.84|23404.69|23324.69|10
1737023880000|2025-01-16 10:38:00|23405.19|23325.19|23403.87|23323.87|23405.19|23325.19|23403.87|23323.87|9
1737023890000|2025-01-16 10:38:10|23403.23|23323.23|23401.53|23321.53|23403.23|23323.23|23401.43|23321.43|10
1737023900000|2025-01-16 10:38:20|23401.57|23321.57|23403.05|23323.05|23403.09|23323.09|23401.27|23321.27|10
1737023910000|2025-01-16 10:38:30|23402.94|23322.94|23402.37|23322.37|23402.94|23322.94|23402.37|23322.37|10
1737023920000|2025-01-16 10:38:40|23402.39|23322.39|23400.32|23320.32|23402.39|23322.39|23400.32|23320.32|10
1737023930000|2025-01-16 10:38:50|23398.5|23318.5|23397.5|23317.5|23398.5|23318.5|23396.53|23316.53|10
1737023940000|2025-01-16 10:39:00|23397.37|23317.37|23396.62|23316.62|23398.48|23318.48|23396.62|23316.62|10
1737023950000|2025-01-16 10:39:10|23396.15|23316.15|23394.48|23314.48|23396.15|23316.15|23394.44|23314.44|10
1737023960000|2025-01-16 10:39:20|23401.9|23321.9|23399.54|23319.54|23401.9|23321.9|23399.17|23319.17|10
1737023970000|2025-01-16 10:39:30|23399.46|23319.46|23401.6|23321.6|23401.6|23321.6|23399.23|23319.23|10
1737023980000|2025-01-16 10:39:40|23401.93|23321.93|23402.95|23322.95|23402.95|23322.95|23401.59|23321.59|10
1737023990000|2025-01-16 10:39:50|23402.9|23322.9|23402.8|23322.8|23403.13|23323.13|23402.74|23322.74|10
1737024000000|2025-01-16 10:40:00|23402.65|23322.65|23403.31|23323.31|23403.31|23323.31|23402.51|23322.51|10
1737024010000|2025-01-16 10:40:10|23403.45|23323.45|23402.22|23322.22|23404.07|23324.07|23402.21|23322.21|9
1737024020000|2025-01-16 10:40:20|23402.2|23322.2|23401.71|23321.71|23402.22|23322.22|23401.71|23321.71|10
1737024030000|2025-01-16 10:40:30|23401.72|23321.72|23398.43|23318.43|23401.75|23321.75|23398.43|23318.43|10
1737024040000|2025-01-16 10:40:40|23397.93|23317.93|23394.85|23314.85|23397.93|23317.93|23394.64|23314.64|10
1737024050000|2025-01-16 10:40:50|23394.83|23314.83|23384.46|23304.46|23394.83|23314.83|23384.46|23304.46|10
1737024060000|2025-01-16 10:41:00|23384.38|23304.38|23379.74|23299.74|23384.38|23304.38|23379.74|23299.74|10
1737024070000|2025-01-16 10:41:10|23379.24|23299.24|23377.99|23297.99|23379.24|23299.24|23376.9|23296.9|10
1737024080000|2025-01-16 10:41:20|23378.39|23298.39|23377.26|23297.26|23378.65|23298.65|23377.26|23297.26|10
1737024090000|2025-01-16 10:41:30|23377.16|23297.16|23366.06|23286.06|23377.16|23297.16|23365.79|23285.79|10
1737024100000|2025-01-16 10:41:40|23366.14|23286.14|23364.55|23284.55|23366.14|23286.14|23364.54|23284.54|10
1737024110000|2025-01-16 10:41:50|23364.36|23284.36|23363.51|23283.51|23364.36|23284.36|23363.44|23283.44|10
1737024120000|2025-01-16 10:42:00|23364.13|23284.13|23366.09|23286.09|23366.09|23286.09|23364.13|23284.13|10
1737024130000|2025-01-16 10:42:10|23366.74|23286.74|23367.41|23287.41|23367.56|23287.56|23366.74|23286.74|10
1737024140000|2025-01-16 10:42:20|23367.58|23287.58|23367.76|23287.76|23368.37|23288.37|23366.86|23286.86|10
1737024150000|2025-01-16 10:42:30|23367.25|23287.25|23366.81|23286.81|23367.25|23287.25|23366.6|23286.6|9
1737024160000|2025-01-16 10:42:40|23366.79|23286.79|23366.03|23286.03|23366.79|23286.79|23366.03|23286.03|10
1737024170000|2025-01-16 10:42:50|23366|23286|23377.53|23297.53|23377.7|23297.7|23365.94|23285.94|10
1737024180000|2025-01-16 10:43:00|23377.83|23297.83|23378.3|23298.3|23378.3|23298.3|23376.94|23296.94|9
1737024190000|2025-01-16 10:43:10|23378.36|23298.36|23377.53|23297.53|23379.04|23299.04|23377.53|23297.53|10
1737024200000|2025-01-16 10:43:20|23377.45|23297.45|23378.2|23298.2|23378.84|23298.84|23377.45|23297.45|10
1737024210000|2025-01-16 10:43:30|23378.18|23298.18|23378.98|23298.98|23378.98|23298.98|23378|23298|10
1737024220000|2025-01-16 10:43:40|23379.05|23299.05|23378.24|23298.24|23379.17|23299.17|23378.24|23298.24|10
1737024230000|2025-01-16 10:43:50|23378.22|23298.22|23375.68|23295.68|23378.23|23298.23|23375.68|23295.68|9
1737024240000|2025-01-16 10:44:00|23375.31|23295.31|23369.97|23289.97|23375.31|23295.31|23369.97|23289.97|10
1737024250000|2025-01-16 10:44:10|23369.63|23289.63|23363.22|23283.22|23369.88|23289.88|23363.22|23283.22|10
1737024260000|2025-01-16 10:44:20|23362.53|23282.53|23359.36|23279.36|23362.53|23282.53|23359.36|23279.36|10
1737024270000|2025-01-16 10:44:30|23358.98|23278.98|23357.02|23277.02|23359.06|23279.06|23357.02|23277.02|10
1737024280000|2025-01-16 10:44:40|23357.08|23277.08|23356.15|23276.15|23357.08|23277.08|23355.93|23275.93|10
1737024290000|2025-01-16 10:44:50|23356.02|23276.02|23357.23|23277.23|23357.23|23277.23|23355.49|23275.49|9
1737024300000|2025-01-16 10:45:00|23357.28|23277.28|23356.61|23276.61|23357.28|23277.28|23356.59|23276.59|10
1737024310000|2025-01-16 10:45:10|23356.32|23276.32|23352.08|23272.08|23356.32|23276.32|23352.08|23272.08|10
1737024320000|2025-01-16 10:45:20|23351.75|23271.75|23346.97|23266.97|23351.75|23271.75|23346.97|23266.97|10
1737024330000|2025-01-16 10:45:30|23346.66|23266.66|23343.19|23263.19|23346.66|23266.66|23343.19|23263.19|10
1737024340000|2025-01-16 10:45:40|23342.59|23262.59|23334.49|23254.49|23342.59|23262.59|23334.48|23254.48|10
1737024350000|2025-01-16 10:45:50|23334.45|23254.45|23334.42|23254.42|23334.45|23254.45|23333.53|23253.53|10
1737024360000|2025-01-16 10:46:00|23334.7|23254.7|23336.17|23256.17|23336.66|23256.66|23334.08|23254.08|10
1737024370000|2025-01-16 10:46:10|23336.33|23256.33|23335.38|23255.38|23336.68|23256.68|23335.38|23255.38|10
1737024380000|2025-01-16 10:46:20|23335.7|23255.7|23335.72|23255.72|23336.26|23256.26|23335.44|23255.44|10
1737024390000|2025-01-16 10:46:30|23336.21|23256.21|23337.56|23257.56|23337.56|23257.56|23336.13|23256.13|8
1737024400000|2025-01-16 10:46:40|23338.87|23258.87|23340.73|23260.73|23340.73|23260.73|23338.87|23258.87|10
1737024410000|2025-01-16 10:46:50|23340.46|23260.46|23340.76|23260.76|23340.89|23260.89|23340.19|23260.19|9
1737024420000|2025-01-16 10:47:00|23341|23261|23343.42|23263.42|23343.42|23263.42|23340.82|23260.82|10
1737024430000|2025-01-16 10:47:10|23343.75|23263.75|23345.63|23265.63|23345.63|23265.63|23343.63|23263.63|10
1737024440000|2025-01-16 10:47:20|23346.42|23266.42|23346.04|23266.04|23346.47|23266.47|23345.89|23265.89|8
1737024450000|2025-01-16 10:47:30|23346.19|23266.19|23344.92|23264.92|23346.19|23266.19|23344.79|23264.79|10
1737024460000|2025-01-16 10:47:40|23345.2|23265.2|23347.24|23267.24|23347.4|23267.4|23345.2|23265.2|10
1737024470000|2025-01-16 10:47:50|23347.33|23267.33|23351.45|23271.45|23351.45|23271.45|23347.32|23267.32|10
1737024480000|2025-01-16 10:48:00|23351.65|23271.65|23352.52|23272.52|23352.55|23272.55|23351.65|23271.65|10
1737024490000|2025-01-16 10:48:10|23352.3|23272.3|23354.47|23274.47|23354.47|23274.47|23352.03|23272.03|9
1737024500000|2025-01-16 10:48:20|23354.66|23274.66|23355.27|23275.27|23356.07|23276.07|23354.66|23274.66|10
1737024510000|2025-01-16 10:48:30|23354.67|23274.67|23354.56|23274.56|23354.67|23274.67|23353.53|23273.53|10
1737024520000|2025-01-16 10:48:40|23354.65|23274.65|23354.48|23274.48|23354.75|23274.75|23354.36|23274.36|9
1737024530000|2025-01-16 10:48:50|23354.46|23274.46|23353.79|23273.79|23354.46|23274.46|23353.78|23273.78|10
1737024540000|2025-01-16 10:49:00|23353.22|23273.22|23352.61|23272.61|23353.22|23273.22|23352.54|23272.54|10
1737024550000|2025-01-16 10:49:10|23352.38|23272.38|23346.64|23266.64|23352.38|23272.38|23346.64|23266.64|10
1737024560000|2025-01-16 10:49:20|23346.5|23266.5|23347.45|23267.45|23347.45|23267.45|23345.57|23265.57|10
1737024570000|2025-01-16 10:49:30|23345.85|23265.85|23345.9|23265.9|23345.95|23265.95|23345.83|23265.83|9
1737024580000|2025-01-16 10:49:40|23346.19|23266.19|23344.13|23264.13|23346.28|23266.28|23344.13|23264.13|10
1737024590000|2025-01-16 10:49:50|23344.16|23264.16|23344.97|23264.97|23345.36|23265.36|23344.16|23264.16|10
1737024600000|2025-01-16 10:50:00|23345.11|23265.11|23345.37|23265.37|23345.81|23265.81|23345.11|23265.11|8
1737024610000|2025-01-16 10:50:10|23346.04|23266.04|23348.02|23268.02|23348.02|23268.02|23346.01|23266.01|10
1737024620000|2025-01-16 10:50:20|23348.11|23268.11|23348.59|23268.59|23349.03|23269.03|23348.11|23268.11|10
1737024630000|2025-01-16 10:50:30|23348.47|23268.47|23350.13|23270.13|23350.13|23270.13|23348.47|23268.47|9
1737024640000|2025-01-16 10:50:40|23349.68|23269.68|23349.28|23269.28|23349.92|23269.92|23349.18|23269.18|9
1737024650000|2025-01-16 10:50:50|23349.3|23269.3|23350.2|23270.2|23350.2|23270.2|23349.01|23269.01|10
1737024660000|2025-01-16 10:51:00|23350.18|23270.18|23353.96|23273.96|23353.96|23273.96|23350.15|23270.15|10
1737024670000|2025-01-16 10:51:10|23354.34|23274.34|23353.86|23273.86|23355.26|23275.26|23353.86|23273.86|10
1737024680000|2025-01-16 10:51:20|23353.85|23273.85|23357.38|23277.38|23357.38|23277.38|23353.85|23273.85|9
1737024690000|2025-01-16 10:51:30|23357.39|23277.39|23357.51|23277.51|23357.77|23277.77|23356.97|23276.97|10
1737024700000|2025-01-16 10:51:40|23357.62|23277.62|23357.26|23277.26|23357.79|23277.79|23356.77|23276.77|10
1737024710000|2025-01-16 10:51:50|23357.2|23277.2|23357.22|23277.22|23357.46|23277.46|23357.07|23277.07|10
1737024720000|2025-01-16 10:52:00|23357.38|23277.38|23357.92|23277.92|23357.93|23277.93|23357.38|23277.38|10
1737024730000|2025-01-16 10:52:10|23358.09|23278.09|23358.89|23278.89|23358.89|23278.89|23358.08|23278.08|10
1737024740000|2025-01-16 10:52:20|23358.84|23278.84|23359.15|23279.15|23359.15|23279.15|23358.82|23278.82|9
1737024750000|2025-01-16 10:52:30|23359.01|23279.01|23358.44|23278.44|23359.01|23279.01|23358.3|23278.3|8
1737024760000|2025-01-16 10:52:40|23358.52|23278.52|23358.36|23278.36|23358.52|23278.52|23358.05|23278.05|9
1737024770000|2025-01-16 10:52:50|23358.46|23278.46|23358.69|23278.69|23360|23280|23358.37|23278.37|10
1737024780000|2025-01-16 10:53:00|23358.94|23278.94|23360.32|23280.32|23360.32|23280.32|23358.56|23278.56|10
1737024790000|2025-01-16 10:53:10|23360.38|23280.38|23364.32|23284.32|23364.32|23284.32|23359.7|23279.7|9
1737024800000|2025-01-16 10:53:20|23364.86|23284.86|23368.9|23288.9|23368.9|23288.9|23364.86|23284.86|8
1737024810000|2025-01-16 10:53:30|23369.12|23289.12|23369.61|23289.61|23370.03|23290.03|23369.12|23289.12|10
1737024820000|2025-01-16 10:53:40|23369.92|23289.92|23369.15|23289.15|23370.74|23290.74|23369.15|23289.15|9
1737024830000|2025-01-16 10:53:50|23369.25|23289.25|23371.47|23291.47|23371.47|23291.47|23369.24|23289.24|8
1737024840000|2025-01-16 10:54:00|23371.49|23291.49|23371.12|23291.12|23371.49|23291.49|23371.09|23291.09|10
1737024850000|2025-01-16 10:54:10|23370.68|23290.68|23368.92|23288.92|23370.74|23290.74|23368.85|23288.85|10
1737024860000|2025-01-16 10:54:20|23369.06|23289.06|23369.01|23289.01|23369.74|23289.74|23369.01|23289.01|9
1737024870000|2025-01-16 10:54:30|23369.09|23289.09|23377.79|23297.79|23377.79|23297.79|23368.64|23288.64|9
1737024880000|2025-01-16 10:54:40|23377.75|23297.75|23371.92|23291.92|23377.91|23297.91|23371.06|23291.06|10
1737024890000|2025-01-16 10:54:50|23372.14|23292.14|23374.92|23294.92|23374.92|23294.92|23372.14|23292.14|9
1737024900000|2025-01-16 10:55:00|23374.95|23294.95|23375.4|23295.4|23375.4|23295.4|23374.58|23294.58|10
1737024910000|2025-01-16 10:55:10|23375.42|23295.42|23374.03|23294.03|23375.42|23295.42|23373.92|23293.92|10
1737024920000|2025-01-16 10:55:20|23373.49|23293.49|23372.31|23292.31|23373.49|23293.49|23372.31|23292.31|10
1737024930000|2025-01-16 10:55:30|23372.23|23292.23|23368.48|23288.48|23372.23|23292.23|23368.48|23288.48|9
1737024940000|2025-01-16 10:55:40|23369.11|23289.11|23370.46|23290.46|23370.46|23290.46|23369.11|23289.11|10
1737024950000|2025-01-16 10:55:50|23370.67|23290.67|23370.05|23290.05|23371.42|23291.42|23369.9|23289.9|10
1737024960000|2025-01-16 10:56:00|23370.11|23290.11|23369.71|23289.71|23370.38|23290.38|23369.71|23289.71|10
1737024970000|2025-01-16 10:56:10|23369.6|23289.6|23368.64|23288.64|23369.6|23289.6|23368.64|23288.64|10
1737024980000|2025-01-16 10:56:20|23368.23|23288.23|23367.48|23287.48|23368.23|23288.23|23367.3|23287.3|10
1737024990000|2025-01-16 10:56:30|23367.49|23287.49|23366.85|23286.85|23367.49|23287.49|23366.85|23286.85|10
1737025000000|2025-01-16 10:56:40|23366.9|23286.9|23367.57|23287.57|23367.57|23287.57|23366.59|23286.59|10
1737025010000|2025-01-16 10:56:50|23367.79|23287.79|23368.61|23288.61|23368.77|23288.77|23367.79|23287.79|9
1737025020000|2025-01-16 10:57:00|23368.6|23288.6|23367.62|23287.62|23368.67|23288.67|23367.53|23287.53|10
1737025030000|2025-01-16 10:57:10|23367.6|23287.6|23367.17|23287.17|23367.6|23287.6|23366.59|23286.59|10
1737025040000|2025-01-16 10:57:20|23367.45|23287.45|23368.87|23288.87|23368.88|23288.88|23367.45|23287.45|10
1737025050000|2025-01-16 10:57:30|23368.96|23288.96|23369.26|23289.26|23369.29|23289.29|23368.93|23288.93|10
1737025060000|2025-01-16 10:57:40|23369.38|23289.38|23369.36|23289.36|23369.66|23289.66|23369.36|23289.36|10
1737025070000|2025-01-16 10:57:50|23368.78|23288.78|23368.64|23288.64|23368.78|23288.78|23368.56|23288.56|8
1737025080000|2025-01-16 10:58:00|23368.66|23288.66|23368.37|23288.37|23368.66|23288.66|23367.81|23287.81|10
1737025090000|2025-01-16 10:58:10|23368.41|23288.41|23367.89|23287.89|23368.41|23288.41|23367.34|23287.34|10
1737025100000|2025-01-16 10:58:20|23368.33|23288.33|23367.98|23287.98|23368.5|23288.5|23367.94|23287.94|9
1737025110000|2025-01-16 10:58:30|23368.01|23288.01|23366.46|23286.46|23368.07|23288.07|23366.46|23286.46|9
1737025120000|2025-01-16 10:58:40|23366.45|23286.45|23364.8|23284.8|23366.45|23286.45|23364.8|23284.8|9
1737025130000|2025-01-16 10:58:50|23364.39|23284.39|23365.02|23285.02|23365.02|23285.02|23364.39|23284.39|10
1737025140000|2025-01-16 10:59:00|23365.05|23285.05|23365.66|23285.66|23365.74|23285.74|23365.05|23285.05|10
1737025150000|2025-01-16 10:59:10|23365.64|23285.64|23365.76|23285.76|23366.38|23286.38|23365.06|23285.06|9
1737025160000|2025-01-16 10:59:20|23365.57|23285.57|23365.82|23285.82|23365.82|23285.82|23365.21|23285.21|10
1737025170000|2025-01-16 10:59:30|23365.74|23285.74|23364.61|23284.61|23365.74|23285.74|23364.61|23284.61|10
1737025180000|2025-01-16 10:59:40|23364.58|23284.58|23367.48|23287.48|23367.57|23287.57|23363.75|23283.75|9
1737025190000|2025-01-16 10:59:50|23367.36|23287.36|23367.06|23287.06|23367.36|23287.36|23366.98|23286.98|9
1737025200000|2025-01-16 11:00:00|23366.86|23286.86|23367.4|23287.4|23368.11|23288.11|23366.73|23286.73|10
1737025210000|2025-01-16 11:00:10|23367.17|23287.17|23366.68|23286.68|23367.51|23287.51|23366.68|23286.68|10
1737025220000|2025-01-16 11:00:20|23366.75|23286.75|23364.96|23284.96|23366.75|23286.75|23364.96|23284.96|10
1737025230000|2025-01-16 11:00:30|23365.04|23285.04|23360.81|23280.81|23365.04|23285.04|23360.81|23280.81|10
1737025240000|2025-01-16 11:00:40|23360.57|23280.57|23355.92|23275.92|23360.57|23280.57|23355.92|23275.92|10
1737025250000|2025-01-16 11:00:50|23355.67|23275.67|23353.18|23273.18|23356.2|23276.2|23353.18|23273.18|10
1737025260000|2025-01-16 11:01:00|23352.92|23272.92|23349.16|23269.16|23352.99|23272.99|23349.16|23269.16|10
1737025270000|2025-01-16 11:01:10|23349.19|23269.19|23353.33|23273.33|23353.33|23273.33|23349.19|23269.19|10
1737025280000|2025-01-16 11:01:20|23354.03|23274.03|23355.63|23275.63|23355.63|23275.63|23354.03|23274.03|10
1737025290000|2025-01-16 11:01:30|23356.23|23276.23|23356.13|23276.13|23356.23|23276.23|23355.39|23275.39|10
1737025300000|2025-01-16 11:01:40|23355.61|23275.61|23355.18|23275.18|23355.61|23275.61|23354.94|23274.94|10
1737025310000|2025-01-16 11:01:50|23355.3|23275.3|23360.3|23280.3|23360.3|23280.3|23355.3|23275.3|10
1737025320000|2025-01-16 11:02:00|23361.1|23281.1|23360.19|23280.19|23361.1|23281.1|23360.19|23280.19|10
1737025330000|2025-01-16 11:02:10|23360.08|23280.08|23361.25|23281.25|23361.25|23281.25|23359.99|23279.99|9
1737025340000|2025-01-16 11:02:20|23361.71|23281.71|23363.29|23283.29|23363.32|23283.32|23361.71|23281.71|9
1737025350000|2025-01-16 11:02:30|23363.42|23283.42|23363.18|23283.18|23363.63|23283.63|23363.03|23283.03|10
1737025360000|2025-01-16 11:02:40|23363.2|23283.2|23367.13|23287.13|23367.13|23287.13|23362.86|23282.86|10
1737025370000|2025-01-16 11:02:50|23367.4|23287.4|23367.93|23287.93|23368.14|23288.14|23367.4|23287.4|10
1737025380000|2025-01-16 11:03:00|23367.88|23287.88|23367.68|23287.68|23368.09|23288.09|23367.68|23287.68|10
1737025390000|2025-01-16 11:03:10|23366.52|23286.52|23357.76|23277.76|23366.52|23286.52|23357.28|23277.28|10
1737025400000|2025-01-16 11:03:20|23358.27|23278.27|23358.08|23278.08|23358.72|23278.72|23358.06|23278.06|10
1737025410000|2025-01-16 11:03:30|23357.67|23277.67|23357.5|23277.5|23357.85|23277.85|23357.5|23277.5|8
1737025420000|2025-01-16 11:03:40|23357.43|23277.43|23357.52|23277.52|23357.9|23277.9|23357.36|23277.36|10
1737025430000|2025-01-16 11:03:50|23357.57|23277.57|23358.54|23278.54|23358.68|23278.68|23357.57|23277.57|9
1737025440000|2025-01-16 11:04:00|23358.51|23278.51|23354.68|23274.68|23359.04|23279.04|23354.68|23274.68|10
1737025450000|2025-01-16 11:04:10|23354.09|23274.09|23347.76|23267.76|23354.09|23274.09|23347.7|23267.7|10
1737025460000|2025-01-16 11:04:20|23347.81|23267.81|23347.19|23267.19|23347.87|23267.87|23346.87|23266.87|9
1737025470000|2025-01-16 11:04:30|23346.59|23266.59|23346.36|23266.36|23346.59|23266.59|23346.36|23266.36|9
1737025480000|2025-01-16 11:04:40|23346.32|23266.32|23345.97|23265.97|23346.32|23266.32|23345.55|23265.55|8
1737025490000|2025-01-16 11:04:50|23346.77|23266.77|23347.36|23267.36|23348.15|23268.15|23346.77|23266.77|8
1737025500000|2025-01-16 11:05:00|23347.34|23267.34|23344.91|23264.91|23347.76|23267.76|23344.91|23264.91|10
1737025510000|2025-01-16 11:05:10|23344.83|23264.83|23339.21|23259.21|23344.83|23264.83|23339.21|23259.21|10
1737025520000|2025-01-16 11:05:20|23338.85|23258.85|23338|23258|23338.85|23258.85|23338|23258|10
1737025530000|2025-01-16 11:05:30|23337.71|23257.71|23333.6|23253.6|23337.71|23257.71|23333.6|23253.6|10
1737025540000|2025-01-16 11:05:40|23333.53|23253.53|23330.06|23250.06|23333.53|23253.53|23330.06|23250.06|8
1737025550000|2025-01-16 11:05:50|23329.65|23249.65|23329.57|23249.57|23330.2|23250.2|23329.57|23249.57|10
1737025560000|2025-01-16 11:06:00|23329.59|23249.59|23329.06|23249.06|23330.91|23250.91|23329.06|23249.06|10
1737025570000|2025-01-16 11:06:10|23329.39|23249.39|23327.7|23247.7|23329.54|23249.54|23327.36|23247.36|8
1737025580000|2025-01-16 11:06:20|23327.49|23247.49|23325.91|23245.91|23327.49|23247.49|23325.91|23245.91|10
1737025590000|2025-01-16 11:06:30|23325.72|23245.72|23326.24|23246.24|23326.27|23246.27|23325.72|23245.72|10
1737025600000|2025-01-16 11:06:40|23326.28|23246.28|23325.97|23245.97|23326.73|23246.73|23325.97|23245.97|10
1737025610000|2025-01-16 11:06:50|23325.62|23245.62|23319.9|23239.9|23325.62|23245.62|23319.9|23239.9|10
1737025620000|2025-01-16 11:07:00|23319.53|23239.53|23316.4|23236.4|23319.53|23239.53|23316.4|23236.4|10
1737025630000|2025-01-16 11:07:10|23316.24|23236.24|23317.07|23237.07|23318.18|23238.18|23316.24|23236.24|10
1737025640000|2025-01-16 11:07:20|23316.95|23236.95|23317.31|23237.31|23317.54|23237.54|23316.71|23236.71|10
1737025650000|2025-01-16 11:07:30|23316.16|23236.16|23312.25|23232.25|23316.16|23236.16|23312.25|23232.25|10
1737025660000|2025-01-16 11:07:40|23312.3|23232.3|23305.83|23225.83|23312.3|23232.3|23305.83|23225.83|9
1737025670000|2025-01-16 11:07:50|23305.65|23225.65|23306.29|23226.29|23306.61|23226.61|23305.65|23225.65|10
1737025680000|2025-01-16 11:08:00|23306.12|23226.12|23303.27|23223.27|23306.12|23226.12|23303.27|23223.27|10
1737025690000|2025-01-16 11:08:10|23302.59|23222.59|23296.47|23216.47|23302.59|23222.59|23296.41|23216.41|9
1737025700000|2025-01-16 11:08:20|23295.86|23215.86|23289.36|23209.36|23295.86|23215.86|23289.35|23209.35|10
1737025710000|2025-01-16 11:08:30|23289.37|23209.37|23289.08|23209.08|23289.37|23209.37|23289.08|23209.08|10
1737025720000|2025-01-16 11:08:40|23289.03|23209.03|23288.57|23208.57|23289.03|23209.03|23288.3|23208.3|9
1737025730000|2025-01-16 11:08:50|23288.81|23208.81|23287.84|23207.84|23288.92|23208.92|23287.84|23207.84|9
1737025740000|2025-01-16 11:09:00|23287.26|23207.26|23287.56|23207.56|23288|23208|23287.26|23207.26|10
1737025750000|2025-01-16 11:09:10|23288.51|23208.51|23293.24|23213.24|23293.24|23213.24|23288.51|23208.51|10
1737025760000|2025-01-16 11:09:20|23294.46|23214.46|23310.52|23230.52|23310.52|23230.52|23294.2|23214.2|10
1737025770000|2025-01-16 11:09:30|23310.57|23230.57|23322.17|23242.17|23322.17|23242.17|23310.57|23230.57|10
1737025780000|2025-01-16 11:09:40|23323.15|23243.15|23331.62|23251.62|23331.93|23251.93|23323.15|23243.15|10
1737025790000|2025-01-16 11:09:50|23332.15|23252.15|23352.19|23272.19|23352.19|23272.19|23332.15|23252.15|10
1737025800000|2025-01-16 11:10:00|23352.14|23272.14|23362.34|23282.34|23362.38|23282.38|23352.14|23272.14|10
1737025810000|2025-01-16 11:10:10|23362.91|23282.91|23370.68|23290.68|23370.68|23290.68|23362.91|23282.91|10
1737025820000|2025-01-16 11:10:20|23370.77|23290.77|23372.82|23292.82|23373.13|23293.13|23370.77|23290.77|10
1737025830000|2025-01-16 11:10:30|23372.81|23292.81|23368.88|23288.88|23373.4|23293.4|23368.88|23288.88|10
1737025840000|2025-01-16 11:10:40|23368.66|23288.66|23370.08|23290.08|23370.3|23290.3|23368.66|23288.66|9
1737025850000|2025-01-16 11:10:50|23369.2|23289.2|23368.18|23288.18|23369.2|23289.2|23364.55|23284.55|10
1737025860000|2025-01-16 11:11:00|23368.84|23288.84|23370.09|23290.09|23370.67|23290.67|23368.84|23288.84|10
1737025870000|2025-01-16 11:11:10|23370.37|23290.37|23376.5|23296.5|23376.52|23296.52|23370.37|23290.37|10
1737025880000|2025-01-16 11:11:20|23377.21|23297.21|23382.85|23302.85|23382.85|23302.85|23376.69|23296.69|10
1737025890000|2025-01-16 11:11:30|23382.78|23302.78|23387.23|23307.23|23387.71|23307.71|23382.76|23302.76|10
1737025900000|2025-01-16 11:11:40|23389.1|23309.1|23395.88|23315.88|23395.88|23315.88|23389.1|23309.1|10
1737025910000|2025-01-16 11:11:50|23396.45|23316.45|23395.98|23315.98|23396.45|23316.45|23393.8|23313.8|10
1737025920000|2025-01-16 11:12:00|23395.9|23315.9|23393.39|23313.39|23395.9|23315.9|23393.39|23313.39|10
1737025930000|2025-01-16 11:12:10|23393.83|23313.83|23393.55|23313.55|23393.92|23313.92|23392.75|23312.75|9
1737025940000|2025-01-16 11:12:20|23394.16|23314.16|23401.74|23321.74|23401.74|23321.74|23393.76|23313.76|10
1737025950000|2025-01-16 11:12:30|23402.44|23322.44|23400.87|23320.87|23402.68|23322.68|23400.74|23320.74|10
1737025960000|2025-01-16 11:12:40|23400.7|23320.7|23422.15|23342.15|23422.15|23342.15|23400.7|23320.7|10
1737025970000|2025-01-16 11:12:50|23423.74|23343.74|23450.84|23370.84|23450.84|23370.84|23423.74|23343.74|10
1737025980000|2025-01-16 11:13:00|23452.6|23372.6|23468.77|23388.77|23468.77|23388.77|23452.6|23372.6|10
1737025990000|2025-01-16 11:13:10|23471.1|23391.1|23479.54|23399.54|23479.54|23399.54|23471.1|23391.1|10
1737026000000|2025-01-16 11:13:20|23479.69|23399.69|23481.6|23401.6|23482.46|23402.46|23479.69|23399.69|10
1737026010000|2025-01-16 11:13:30|23483.17|23403.17|23487.21|23407.21|23488.59|23408.59|23483.17|23403.17|10
1737026020000|2025-01-16 11:13:40|23488.21|23408.21|23500.14|23420.14|23500.14|23420.14|23488.21|23408.21|10
1737026030000|2025-01-16 11:13:50|23500.15|23420.15|23507.52|23427.52|23509.92|23429.92|23500.09|23420.09|10
1737026040000|2025-01-16 11:14:00|23504.9|23424.9|23515.94|23435.94|23517.39|23437.39|23503.9|23423.9|10
1737026050000|2025-01-16 11:14:10|23518.37|23438.37|23512.99|23432.99|23521.05|23441.05|23512.82|23432.82|10
1737026060000|2025-01-16 11:14:20|23511.27|23431.27|23507.12|23427.12|23511.27|23431.27|23507.09|23427.09|10
1737026070000|2025-01-16 11:14:30|23506.58|23426.58|23501.77|23421.77|23508.96|23428.96|23501.77|23421.77|10
1737026080000|2025-01-16 11:14:40|23501.45|23421.45|23491.59|23411.59|23501.86|23421.86|23490.46|23410.46|10
1737026090000|2025-01-16 11:14:50|23492.15|23412.15|23497.36|23417.36|23497.36|23417.36|23492.15|23412.15|10
1737026100000|2025-01-16 11:15:00|23498.19|23418.19|23502.13|23422.13|23503.13|23423.13|23496.35|23416.35|10
1737026110000|2025-01-16 11:15:10|23502.97|23422.97|23502.91|23422.91|23504.63|23424.63|23502.91|23422.91|10
1737026120000|2025-01-16 11:15:20|23502.62|23422.62|23498.26|23418.26|23503.83|23423.83|23498.12|23418.12|10
1737026130000|2025-01-16 11:15:30|23497.92|23417.92|23486.96|23406.96|23497.92|23417.92|23486.96|23406.96|10
1737026140000|2025-01-16 11:15:40|23486.54|23406.54|23468.97|23388.97|23486.54|23406.54|23468.97|23388.97|10
1737026150000|2025-01-16 11:15:50|23468.54|23388.54|23463.57|23383.57|23468.54|23388.54|23462.81|23382.81|10
1737026160000|2025-01-16 11:16:00|23464.16|23384.16|23455.11|23375.11|23464.16|23384.16|23455.11|23375.11|10
1737026170000|2025-01-16 11:16:10|23455.48|23375.48|23450.51|23370.51|23455.48|23375.48|23450.51|23370.51|9
1737026180000|2025-01-16 11:16:20|23450.38|23370.38|23444.44|23364.44|23450.38|23370.38|23444.44|23364.44|10
1737026190000|2025-01-16 11:16:30|23443.54|23363.54|23436.81|23356.81|23443.54|23363.54|23436.81|23356.81|10
1737026200000|2025-01-16 11:16:40|23436.48|23356.48|23419.74|23339.74|23436.48|23356.48|23419.74|23339.74|10
1737026210000|2025-01-16 11:16:50|23418.9|23338.9|23402.28|23322.28|23418.9|23338.9|23402.28|23322.28|10
1737026220000|2025-01-16 11:17:00|23402.95|23322.95|23398.31|23318.31|23403.97|23323.97|23398.31|23318.31|10
1737026230000|2025-01-16 11:17:10|23396.62|23316.62|23385.8|23305.8|23396.83|23316.83|23385.8|23305.8|10
1737026240000|2025-01-16 11:17:20|23386.11|23306.11|23384.14|23304.14|23386.78|23306.78|23384.14|23304.14|10
1737026250000|2025-01-16 11:17:30|23384.21|23304.21|23380.43|23300.43|23384.37|23304.37|23380.43|23300.43|10
1737026260000|2025-01-16 11:17:40|23381.38|23301.38|23366.05|23286.05|23381.38|23301.38|23366.01|23286.01|10
1737026270000|2025-01-16 11:17:50|23362.64|23282.64|23346.9|23266.9|23362.64|23282.64|23346.9|23266.9|10
1737026280000|2025-01-16 11:18:00|23346.04|23266.04|23352.98|23272.98|23353.48|23273.48|23345.61|23265.61|10
1737026290000|2025-01-16 11:18:10|23352.99|23272.99|23358.24|23278.24|23358.24|23278.24|23352.99|23272.99|10
1737026300000|2025-01-16 11:18:20|23357.74|23277.74|23357.34|23277.34|23358.71|23278.71|23356.51|23276.51|10
1737026310000|2025-01-16 11:18:30|23356.73|23276.73|23355.71|23275.71|23356.73|23276.73|23354.57|23274.57|10
1737026320000|2025-01-16 11:18:40|23355.63|23275.63|23354.44|23274.44|23355.63|23275.63|23353.76|23273.76|10
1737026330000|2025-01-16 11:18:50|23353.16|23273.16|23357|23277|23357.02|23277.02|23353.16|23273.16|10
1737026340000|2025-01-16 11:19:00|23357.45|23277.45|23356.91|23276.91|23358.4|23278.4|23356.63|23276.63|10
1737026350000|2025-01-16 11:19:10|23356.73|23276.73|23346.15|23266.15|23357.53|23277.53|23346.15|23266.15|9
1737026360000|2025-01-16 11:19:20|23350.14|23270.14|23353.53|23273.53|23353.7|23273.7|23350.03|23270.03|10
1737026370000|2025-01-16 11:19:30|23353.97|23273.97|23358.09|23278.09|23358.09|23278.09|23353.97|23273.97|10
1737026380000|2025-01-16 11:19:40|23357.03|23277.03|23351.79|23271.79|23357.03|23277.03|23350.4|23270.4|10
1737026390000|2025-01-16 11:19:50|23352.08|23272.08|23353.9|23273.9|23357.35|23277.35|23350.22|23270.22|10
1737026400000|2025-01-16 11:20:00|23353.53|23273.53|23353.76|23273.76|23354.19|23274.19|23351.62|23271.62|10
1737026410000|2025-01-16 11:20:10|23356.07|23276.07|23360.59|23280.59|23360.59|23280.59|23356.07|23276.07|10
1737026420000|2025-01-16 11:20:20|23361.37|23281.37|23356.75|23276.75|23362.01|23282.01|23356.62|23276.62|10
1737026430000|2025-01-16 11:20:30|23356.96|23276.96|23362.9|23282.9|23363.1|23283.1|23356.84|23276.84|10
1737026440000|2025-01-16 11:20:40|23362.69|23282.69|23365.3|23285.3|23368.09|23288.09|23362.69|23282.69|9
1737026450000|2025-01-16 11:20:50|23364.26|23284.26|23362.04|23282.04|23366.09|23286.09|23362.04|23282.04|10
1737026460000|2025-01-16 11:21:00|23361.66|23281.66|23360.42|23280.42|23361.66|23281.66|23359.45|23279.45|10
1737026470000|2025-01-16 11:21:10|23360.46|23280.46|23359.12|23279.12|23360.46|23280.46|23357.82|23277.82|10
1737026480000|2025-01-16 11:21:20|23359.06|23279.06|23365.82|23285.82|23365.82|23285.82|23359.06|23279.06|9
1737026490000|2025-01-16 11:21:30|23367|23287|23376.98|23296.98|23376.98|23296.98|23367|23287|10
1737026500000|2025-01-16 11:21:40|23378.4|23298.4|23381.41|23301.41|23381.41|23301.41|23378.4|23298.4|10
1737026510000|2025-01-16 11:21:50|23382.23|23302.23|23392.76|23312.76|23392.76|23312.76|23382.23|23302.23|10
1737026520000|2025-01-16 11:22:00|23391.78|23311.78|23402.54|23322.54|23402.54|23322.54|23391.78|23311.78|10
1737026530000|2025-01-16 11:22:10|23403.35|23323.35|23407.83|23327.83|23408.26|23328.26|23403.35|23323.35|10
1737026540000|2025-01-16 11:22:20|23406.51|23326.51|23402.13|23322.13|23406.51|23326.51|23402.13|23322.13|9
1737026550000|2025-01-16 11:22:30|23402|23322|23402.91|23322.91|23402.91|23322.91|23399.41|23319.41|10
1737026560000|2025-01-16 11:22:40|23403.74|23323.74|23405.2|23325.2|23406.37|23326.37|23402.75|23322.75|10
1737026570000|2025-01-16 11:22:50|23405.41|23325.41|23408.74|23328.74|23408.74|23328.74|23405.41|23325.41|10
1737026580000|2025-01-16 11:23:00|23407.79|23327.79|23413.16|23333.16|23414.47|23334.47|23407.79|23327.79|10
1737026590000|2025-01-16 11:23:10|23413.07|23333.07|23410.78|23330.78|23413.07|23333.07|23409.53|23329.53|10
1737026600000|2025-01-16 11:23:20|23410.95|23330.95|23407.67|23327.67|23410.95|23330.95|23406.68|23326.68|10
1737026610000|2025-01-16 11:23:30|23407.69|23327.69|23403.73|23323.73|23407.69|23327.69|23403.73|23323.73|10
1737026620000|2025-01-16 11:23:40|23402.69|23322.69|23399.52|23319.52|23402.69|23322.69|23399.51|23319.51|10
1737026630000|2025-01-16 11:23:50|23399.31|23319.31|23398.12|23318.12|23400.85|23320.85|23398.12|23318.12|10
1737026640000|2025-01-16 11:24:00|23397.27|23317.27|23396.48|23316.48|23398.34|23318.34|23396.48|23316.48|10
1737026650000|2025-01-16 11:24:10|23397.2|23317.2|23399.05|23319.05|23399.05|23319.05|23397.13|23317.13|10
1737026660000|2025-01-16 11:24:20|23399.46|23319.46|23400.79|23320.79|23401.33|23321.33|23399.46|23319.46|10
1737026670000|2025-01-16 11:24:30|23400.54|23320.54|23402.12|23322.12|23402.32|23322.32|23400.54|23320.54|10
1737026680000|2025-01-16 11:24:40|23402.04|23322.04|23403.05|23323.05|23404.94|23324.94|23401.91|23321.91|10
1737026690000|2025-01-16 11:24:50|23403.73|23323.73|23405.16|23325.16|23405.39|23325.39|23401.87|23321.87|9
1737026700000|2025-01-16 11:25:00|23405.09|23325.09|23402.43|23322.43|23405.51|23325.51|23402.43|23322.43|10
1737026710000|2025-01-16 11:25:10|23403.08|23323.08|23399.11|23319.11|23403.08|23323.08|23399.11|23319.11|10
1737026720000|2025-01-16 11:25:20|23399.19|23319.19|23403|23323|23403|23323|23398.71|23318.71|10
1737026730000|2025-01-16 11:25:30|23403.27|23323.27|23403.84|23323.84|23404.22|23324.22|23403.24|23323.24|10
1737026740000|2025-01-16 11:25:40|23403.75|23323.75|23401.26|23321.26|23403.81|23323.81|23401.01|23321.01|10
1737026750000|2025-01-16 11:25:50|23401.95|23321.95|23405.7|23325.7|23405.7|23325.7|23401.68|23321.68|10
1737026760000|2025-01-16 11:26:00|23405.62|23325.62|23408.19|23328.19|23408.19|23328.19|23405.62|23325.62|10
1737026770000|2025-01-16 11:26:10|23408.09|23328.09|23412.42|23332.42|23412.42|23332.42|23408.09|23328.09|10
1737026780000|2025-01-16 11:26:20|23414.41|23334.41|23410.72|23330.72|23414.41|23334.41|23410.72|23330.72|10
1737026790000|2025-01-16 11:26:30|23410.56|23330.56|23412.03|23332.03|23412.03|23332.03|23410.44|23330.44|10
1737026800000|2025-01-16 11:26:40|23412.11|23332.11|23411.25|23331.25|23412.72|23332.72|23411.19|23331.19|10
1737026810000|2025-01-16 11:26:50|23411.09|23331.09|23417.48|23337.48|23417.48|23337.48|23411.09|23331.09|10
1737026820000|2025-01-16 11:27:00|23420.68|23340.68|23446.42|23366.42|23446.42|23366.42|23420.68|23340.68|10
1737026830000|2025-01-16 11:27:10|23448.06|23368.06|23452.57|23372.57|23452.57|23372.57|23448.06|23368.06|10
1737026840000|2025-01-16 11:27:20|23452.94|23372.94|23465.7|23385.7|23465.7|23385.7|23452.94|23372.94|10
1737026850000|2025-01-16 11:27:30|23466.35|23386.35|23472.24|23392.24|23472.84|23392.84|23466.35|23386.35|10
1737026860000|2025-01-16 11:27:40|23472.62|23392.62|23473.88|23393.88|23474.06|23394.06|23472.62|23392.62|10
1737026870000|2025-01-16 11:27:50|23474.12|23394.12|23474.76|23394.76|23476.07|23396.07|23474.12|23394.12|10
1737026880000|2025-01-16 11:28:00|23476.15|23396.15|23480.65|23400.65|23483.21|23403.21|23475.93|23395.93|10
1737026890000|2025-01-16 11:28:10|23480.15|23400.15|23486.69|23406.69|23486.69|23406.69|23480.15|23400.15|10
1737026900000|2025-01-16 11:28:20|23488.29|23408.29|23491.1|23411.1|23494.77|23414.77|23488.29|23408.29|10
1737026910000|2025-01-16 11:28:30|23490.14|23410.14|23491.21|23411.21|23492.38|23412.38|23490.09|23410.09|10
1737026920000|2025-01-16 11:28:40|23490.79|23410.79|23494.39|23414.39|23494.39|23414.39|23488.78|23408.78|10
1737026930000|2025-01-16 11:28:50|23494.76|23414.76|23487.89|23407.89|23494.88|23414.88|23487.89|23407.89|10
1737026940000|2025-01-16 11:29:00|23487.29|23407.29|23485.19|23405.19|23488.17|23408.17|23485.19|23405.19|10
1737026950000|2025-01-16 11:29:10|23484.85|23404.85|23477.14|23397.14|23484.85|23404.85|23477.14|23397.14|10
1737026960000|2025-01-16 11:29:20|23477.27|23397.27|23462.96|23382.96|23477.43|23397.43|23462.96|23382.96|10
1737026970000|2025-01-16 11:29:30|23462.94|23382.94|23463.47|23383.47|23463.47|23383.47|23462.51|23382.51|10
1737026980000|2025-01-16 11:29:40|23461.15|23381.15|23459.76|23379.76|23461.27|23381.27|23459.64|23379.64|10
1737026990000|2025-01-16 11:29:50|23460.75|23380.75|23460.46|23380.46|23461.21|23381.21|23460.46|23380.46|10
1737027000000|2025-01-16 11:30:00|23460.5|23380.5|23457.07|23377.07|23460.5|23380.5|23457.07|23377.07|9
1737027010000|2025-01-16 11:30:10|23457.24|23377.24|23456.26|23376.26|23457.24|23377.24|23454.87|23374.87|10
1737027020000|2025-01-16 11:30:20|23456.35|23376.35|23462.42|23382.42|23462.42|23382.42|23456.06|23376.06|10
1737027030000|2025-01-16 11:30:30|23462.44|23382.44|23464.78|23384.78|23464.78|23384.78|23462.44|23382.44|10
1737027040000|2025-01-16 11:30:40|23463.91|23383.91|23461.98|23381.98|23463.91|23383.91|23461.55|23381.55|10
1737027050000|2025-01-16 11:30:50|23462.03|23382.03|23467.44|23387.44|23467.44|23387.44|23462.03|23382.03|10
1737027060000|2025-01-16 11:31:00|23467.14|23387.14|23470.98|23390.98|23470.98|23390.98|23466.83|23386.83|10
1737027070000|2025-01-16 11:31:10|23470.54|23390.54|23475.56|23395.56|23475.56|23395.56|23469.53|23389.53|10
1737027080000|2025-01-16 11:31:20|23474.21|23394.21|23478.52|23398.52|23478.52|23398.52|23473.78|23393.78|10
1737027090000|2025-01-16 11:31:30|23479.42|23399.42|23479.94|23399.94|23479.94|23399.94|23479.42|23399.42|2
1737027100000|2025-01-16 11:31:40|23481.97|23401.97|23481.78|23401.78|23482.5|23402.5|23481.44|23401.44|10
1737027110000|2025-01-16 11:31:50|23481.77|23401.77|23482.77|23402.77|23483.3|23403.3|23481.45|23401.45|10
1737027120000|2025-01-16 11:32:00|23481.74|23401.74|23484.03|23404.03|23484.03|23404.03|23480.38|23400.38|10
1737027130000|2025-01-16 11:32:10|23483.81|23403.81|23480|23400|23483.89|23403.89|23480|23400|10
1737027140000|2025-01-16 11:32:20|23479.97|23399.97|23483.76|23403.76|23484.05|23404.05|23479.97|23399.97|10
1737027150000|2025-01-16 11:32:30|23483.21|23403.21|23484.56|23404.56|23484.56|23404.56|23479.91|23399.91|10
1737027160000|2025-01-16 11:32:40|23484.16|23404.16|23483.85|23403.85|23484.16|23404.16|23483.63|23403.63|10
1737027170000|2025-01-16 11:32:50|23483.66|23403.66|23488.57|23408.57|23488.57|23408.57|23483.66|23403.66|10
1737027180000|2025-01-16 11:33:00|23489.41|23409.41|23495.98|23415.98|23495.98|23415.98|23489.38|23409.38|10
1737027190000|2025-01-16 11:33:10|23497.33|23417.33|23497.43|23417.43|23497.45|23417.45|23495.18|23415.18|10
1737027200000|2025-01-16 11:33:20|23503.38|23423.38|23508.82|23428.82|23509.11|23429.11|23503.38|23423.38|10
1737027210000|2025-01-16 11:33:30|23510.04|23430.04|23511.59|23431.59|23511.92|23431.92|23509.36|23429.36|10
1737027220000|2025-01-16 11:33:40|23511.04|23431.04|23512.04|23432.04|23512.04|23432.04|23511.04|23431.04|10
1737027230000|2025-01-16 11:33:50|23512.01|23432.01|23512.04|23432.04|23512.04|23432.04|23510.45|23430.45|10
1737027240000|2025-01-16 11:34:00|23513.18|23433.18|23501.24|23421.24|23513.55|23433.55|23501.24|23421.24|10
1737027250000|2025-01-16 11:34:10|23500.61|23420.61|23504.72|23424.72|23504.72|23424.72|23500.45|23420.45|10
1737027260000|2025-01-16 11:34:20|23502.62|23422.62|23506.52|23426.52|23506.52|23426.52|23502.62|23422.62|10
1737027270000|2025-01-16 11:34:30|23506.2|23426.2|23507.61|23427.61|23509.43|23429.43|23506.2|23426.2|10
1737027280000|2025-01-16 11:34:40|23508.73|23428.73|23509.4|23429.4|23509.98|23429.98|23508.73|23428.73|10
1737027290000|2025-01-16 11:34:50|23509.87|23429.87|23507.75|23427.75|23509.87|23429.87|23507.52|23427.52|10
1737027300000|2025-01-16 11:35:00|23506.89|23426.89|23504.4|23424.4|23506.89|23426.89|23503.95|23423.95|10
1737027310000|2025-01-16 11:35:10|23503.75|23423.75|23513.01|23433.01|23513.01|23433.01|23503.75|23423.75|10
1737027320000|2025-01-16 11:35:20|23511.73|23431.73|23514.25|23434.25|23515.83|23435.83|23511.6|23431.6|10
1737027330000|2025-01-16 11:35:30|23513.73|23433.73|23510.51|23430.51|23515.02|23435.02|23510.51|23430.51|10
1737027340000|2025-01-16 11:35:40|23508.38|23428.38|23506.85|23426.85|23509.49|23429.49|23505.5|23425.5|10
1737027350000|2025-01-16 11:35:50|23506.55|23426.55|23501.39|23421.39|23506.55|23426.55|23501.39|23421.39|10
1737027360000|2025-01-16 11:36:00|23501.64|23421.64|23502.45|23422.45|23502.45|23422.45|23499.72|23419.72|10
1737027370000|2025-01-16 11:36:10|23503.26|23423.26|23507.85|23427.85|23507.85|23427.85|23503.26|23423.26|9
1737027380000|2025-01-16 11:36:20|23508.78|23428.78|23510.64|23430.64|23510.64|23430.64|23508.78|23428.78|10
1737027390000|2025-01-16 11:36:30|23510.19|23430.19|23504.57|23424.57|23510.19|23430.19|23504.04|23424.04|10
1737027400000|2025-01-16 11:36:40|23504.28|23424.28|23500.34|23420.34|23504.28|23424.28|23500.34|23420.34|10
1737027410000|2025-01-16 11:36:50|23500.41|23420.41|23503.44|23423.44|23503.94|23423.94|23500.41|23420.41|10
1737027420000|2025-01-16 11:37:00|23502.03|23422.03|23488.99|23408.99|23502.03|23422.03|23488.99|23408.99|10
1737027430000|2025-01-16 11:37:10|23488.95|23408.95|23485.59|23405.59|23488.95|23408.95|23484.99|23404.99|10
1737027440000|2025-01-16 11:37:20|23485.81|23405.81|23489.6|23409.6|23490.05|23410.05|23485.59|23405.59|10
1737027450000|2025-01-16 11:37:30|23489.84|23409.84|23489.65|23409.65|23490.04|23410.04|23488.28|23408.28|10
1737027460000|2025-01-16 11:37:40|23491.87|23411.87|23493.12|23413.12|23493.12|23413.12|23491.09|23411.09|10
1737027470000|2025-01-16 11:37:50|23493.17|23413.17|23486.33|23406.33|23493.17|23413.17|23485.86|23405.86|10
1737027480000|2025-01-16 11:38:00|23486.29|23406.29|23484.78|23404.78|23486.64|23406.64|23484.78|23404.78|10
1737027490000|2025-01-16 11:38:10|23484.5|23404.5|23484.25|23404.25|23484.5|23404.5|23484|23404|4
1737187200000|2025-01-18 08:00:00|24110.59|24030.59|24106.28|24026.28|24110.59|24030.59|24106.28|24026.28|10
1737187210000|2025-01-18 08:00:10|24104.86|24024.86|24093.8|24013.8|24104.86|24024.86|24093.8|24013.8|10
1737187220000|2025-01-18 08:00:20|24092.72|24012.72|24085.13|24005.13|24092.72|24012.72|24084.94|24004.94|10
1737187230000|2025-01-18 08:00:30|24084.63|24004.63|24076.79|23996.79|24084.64|24004.64|24076.79|23996.79|10
1737187240000|2025-01-18 08:00:40|24077.23|23997.23|24074.71|23994.71|24078.55|23998.55|24074.71|23994.71|10
1737187250000|2025-01-18 08:00:50|24073.8|23993.8|24071.04|23991.04|24073.8|23993.8|24071.04|23991.04|10
1737187260000|2025-01-18 08:01:00|24070.58|23990.58|24069.57|23989.57|24073.51|23993.51|24069.57|23989.57|10
1737187270000|2025-01-18 08:01:10|24069.46|23989.46|24071.98|23991.98|24074.34|23994.34|24068.21|23988.21|10
1737187280000|2025-01-18 08:01:20|24071.78|23991.78|24069.6|23989.6|24071.96|23991.96|24066.49|23986.49|10
1737187290000|2025-01-18 08:01:30|24069.14|23989.14|24067.28|23987.28|24069.91|23989.91|24067.1|23987.1|10
1737187300000|2025-01-18 08:01:40|24067.46|23987.46|24068.1|23988.1|24068.1|23988.1|24066.99|23986.99|10
1737187310000|2025-01-18 08:01:50|24068.02|23988.02|24067.92|23987.92|24071.37|23991.37|24066.95|23986.95|10
1737187320000|2025-01-18 08:02:00|24067.31|23987.31|24067.98|23987.98|24067.98|23987.98|24067.29|23987.29|9
1737187330000|2025-01-18 08:02:10|24068.32|23988.32|24065.35|23985.35|24069.23|23989.23|24065.35|23985.35|10
1737187340000|2025-01-18 08:02:20|24064.79|23984.79|24062.44|23982.44|24065.3|23985.3|24062.44|23982.44|10
1737187350000|2025-01-18 08:02:30|24062.73|23982.73|24061.78|23981.78|24062.73|23982.73|24060.61|23980.61|10
1737187360000|2025-01-18 08:02:40|24060.91|23980.91|24058.58|23978.58|24061.12|23981.12|24058.58|23978.58|10
1737187370000|2025-01-18 08:02:50|24058.05|23978.05|24056.46|23976.46|24058.05|23978.05|24053.59|23973.59|10
1737187380000|2025-01-18 08:03:00|24056.19|23976.19|24061.15|23981.15|24061.15|23981.15|24056.19|23976.19|10
1737187390000|2025-01-18 08:03:10|24060.95|23980.95|24059.65|23979.65|24061.09|23981.09|24059.65|23979.65|9
1737187400000|2025-01-18 08:03:20|24058.34|23978.34|24054.85|23974.85|24058.34|23978.34|24054.85|23974.85|10
1737187410000|2025-01-18 08:03:30|24054.03|23974.03|24052.92|23972.92|24055|23975|24052.6|23972.6|10
1737187420000|2025-01-18 08:03:40|24052.31|23972.31|24056.65|23976.65|24056.65|23976.65|24051.52|23971.52|10
1737187430000|2025-01-18 08:03:50|24057.27|23977.27|24062.67|23982.67|24063.22|23983.22|24057.27|23977.27|10
1737187440000|2025-01-18 08:04:00|24062.63|23982.63|24055.33|23975.33|24063.75|23983.75|24048.66|23968.66|10
1737187450000|2025-01-18 08:04:10|24055.52|23975.52|24046.01|23966.01|24057.23|23977.23|24046.01|23966.01|10
1737187460000|2025-01-18 08:04:20|24044.33|23964.33|24041.27|23961.27|24044.33|23964.33|24041.27|23961.27|10
1737187470000|2025-01-18 08:04:30|24041.31|23961.31|24039.55|23959.55|24042.38|23962.38|24039.55|23959.55|10
1737187480000|2025-01-18 08:04:40|24039.6|23959.6|24023.4|23943.4|24039.6|23959.6|24023.4|23943.4|10
1737187490000|2025-01-18 08:04:50|24022.3|23942.3|24010.74|23930.74|24022.3|23942.3|24010.49|23930.49|10
1737187500000|2025-01-18 08:05:00|24010.89|23930.89|24011.51|23931.51|24012.97|23932.97|24009.35|23929.35|10
1737187510000|2025-01-18 08:05:10|24012.26|23932.26|24012.14|23932.14|24014.1|23934.1|24011.5|23931.5|10
1737187520000|2025-01-18 08:05:20|24013.35|23933.35|24014.93|23934.93|24014.93|23934.93|24012.93|23932.93|10
1737187530000|2025-01-18 08:05:30|24014.34|23934.34|24010.46|23930.46|24015.29|23935.29|24010.46|23930.46|10
1737187540000|2025-01-18 08:05:40|24008.78|23928.78|23995.69|23915.69|24008.78|23928.78|23995.69|23915.69|10
1737187550000|2025-01-18 08:05:50|23995.01|23915.01|23994.48|23914.48|23996.16|23916.16|23993.89|23913.89|10
1737187560000|2025-01-18 08:06:00|23993.58|23913.58|23999.39|23919.39|23999.39|23919.39|23993.58|23913.58|10
1737187570000|2025-01-18 08:06:10|24002.45|23922.45|24012.76|23932.76|24012.76|23932.76|24002.45|23922.45|10
1737187580000|2025-01-18 08:06:20|24012.77|23932.77|24020.08|23940.08|24020.08|23940.08|24012.77|23932.77|10
1737187590000|2025-01-18 08:06:30|24019.05|23939.05|24022.17|23942.17|24022.96|23942.96|24018.15|23938.15|10
1737187600000|2025-01-18 08:06:40|24022.23|23942.23|24019.24|23939.24|24022.28|23942.28|24019.24|23939.24|10
1737187610000|2025-01-18 08:06:50|24018.31|23938.31|24016.13|23936.13|24018.98|23938.98|24016.13|23936.13|10
1737187620000|2025-01-18 08:07:00|24015.27|23935.27|24005.07|23925.07|24015.32|23935.32|24005.07|23925.07|10
1737187630000|2025-01-18 08:07:10|24004.16|23924.16|24005.04|23925.04|24006.75|23926.75|24003.34|23923.34|10
1737187640000|2025-01-18 08:07:20|24005.26|23925.26|24002.95|23922.95|24005.26|23925.26|24002.73|23922.73|10
1737187650000|2025-01-18 08:07:30|24002.27|23922.27|24005.11|23925.11|24005.11|23925.11|23998.86|23918.86|10
1737187660000|2025-01-18 08:07:40|24005.53|23925.53|24007.66|23927.66|24008.57|23928.57|24005.53|23925.53|10
1737187670000|2025-01-18 08:07:50|24006.88|23926.88|23986.51|23906.51|24006.88|23926.88|23986.51|23906.51|10
1737187680000|2025-01-18 08:08:00|23985.78|23905.78|23975.72|23895.72|23986.22|23906.22|23975.72|23895.72|10
1737187690000|2025-01-18 08:08:10|23975.22|23895.22|23977.21|23897.21|23977.21|23897.21|23974.07|23894.07|10
1737187700000|2025-01-18 08:08:20|23976.69|23896.69|23956.18|23876.18|23976.69|23896.69|23956.18|23876.18|10
1737187710000|2025-01-18 08:08:30|23954.41|23874.41|23936.72|23856.72|23954.41|23874.41|23936.72|23856.72|10
1737187720000|2025-01-18 08:08:40|23934.98|23854.98|23920.84|23840.84|23934.98|23854.98|23920.84|23840.84|10
1737187730000|2025-01-18 08:08:50|23915.85|23835.85|23908.46|23828.46|23915.85|23835.85|23908.46|23828.46|10
1737187740000|2025-01-18 08:09:00|23908.1|23828.1|23900.95|23820.95|23908.87|23828.87|23900.95|23820.95|10
1737187750000|2025-01-18 08:09:10|23899.93|23819.93|23897.33|23817.33|23900.93|23820.93|23897.2|23817.2|10
1737187760000|2025-01-18 08:09:20|23896.9|23816.9|23895.19|23815.19|23896.98|23816.98|23894.62|23814.62|10
1737187770000|2025-01-18 08:09:30|23894.84|23814.84|23902.57|23822.57|23902.57|23822.57|23893.42|23813.42|10
1737187780000|2025-01-18 08:09:40|23904.24|23824.24|23906.78|23826.78|23907.82|23827.82|23904.24|23824.24|10
1737187790000|2025-01-18 08:09:50|23904.88|23824.88|23904.76|23824.76|23907.3|23827.3|23904.64|23824.64|10
1737187800000|2025-01-18 08:10:00|23904.86|23824.86|23899.55|23819.55|23905.04|23825.04|23899.55|23819.55|10
1737187810000|2025-01-18 08:10:10|23898.66|23818.66|23899.04|23819.04|23901.06|23821.06|23898.66|23818.66|10
1737187820000|2025-01-18 08:10:20|23898.43|23818.43|23905.94|23825.94|23905.94|23825.94|23898.43|23818.43|10
1737187830000|2025-01-18 08:10:30|23906.28|23826.28|23921.38|23841.38|23921.38|23841.38|23906.01|23826.01|10
1737187840000|2025-01-18 08:10:40|23921.92|23841.92|23935.88|23855.88|23935.88|23855.88|23921.92|23841.92|10
1737187850000|2025-01-18 08:10:50|23935.97|23855.97|23934.32|23854.32|23936.73|23856.73|23934.28|23854.28|10
1737187860000|2025-01-18 08:11:00|23934.94|23854.94|23936.62|23856.62|23939.12|23859.12|23934.94|23854.94|10
1737187870000|2025-01-18 08:11:10|23936.91|23856.91|23941.44|23861.44|23941.44|23861.44|23936.22|23856.22|10
1737187880000|2025-01-18 08:11:20|23943.86|23863.86|23954.86|23874.86|23954.86|23874.86|23943.86|23863.86|10
1737187890000|2025-01-18 08:11:30|23956.46|23876.46|23978.04|23898.04|23978.04|23898.04|23956.46|23876.46|10
1737187900000|2025-01-18 08:11:40|23978.42|23898.42|23996.16|23916.16|23996.16|23916.16|23978.42|23898.42|10
1737187910000|2025-01-18 08:11:50|23996.68|23916.68|24000.74|23920.74|24000.74|23920.74|23996.61|23916.61|10
1737187920000|2025-01-18 08:12:00|24000.55|23920.55|24005.24|23925.24|24005.64|23925.64|24000.55|23920.55|10
1737187930000|2025-01-18 08:12:10|24005.49|23925.49|24019.04|23939.04|24019.17|23939.17|24005.49|23925.49|10
1737187940000|2025-01-18 08:12:20|24019.74|23939.74|24029.46|23949.46|24029.46|23949.46|24019.74|23939.74|10
1737187950000|2025-01-18 08:12:30|24030.27|23950.27|24035.23|23955.23|24035.23|23955.23|24030.27|23950.27|10
1737187960000|2025-01-18 08:12:40|24035.94|23955.94|24037.46|23957.46|24039.84|23959.84|24035.94|23955.94|10
1737187970000|2025-01-18 08:12:50|24037.34|23957.34|24037.52|23957.52|24039.09|23959.09|24037.34|23957.34|10
1737187980000|2025-01-18 08:13:00|24038.03|23958.03|24039.68|23959.68|24039.78|23959.78|24037.71|23957.71|10
1737187990000|2025-01-18 08:13:10|24040.3|23960.3|24040.31|23960.31|24040.88|23960.88|24038.24|23958.24|10
1737188000000|2025-01-18 08:13:20|24041.24|23961.24|24050.74|23970.74|24050.74|23970.74|24041.24|23961.24|10
1737188010000|2025-01-18 08:13:30|24051.46|23971.46|24057.01|23977.01|24058.8|23978.8|24048.85|23968.85|10
1737188020000|2025-01-18 08:13:40|24057.14|23977.14|24060.8|23980.8|24064.02|23984.02|24057.14|23977.14|10
1737188030000|2025-01-18 08:13:50|24063.98|23983.98|24060.75|23980.75|24064.5|23984.5|24060.75|23980.75|10
1737188040000|2025-01-18 08:14:00|24060.96|23980.96|24057.76|23977.76|24062|23982|24057.76|23977.76|10
1737188050000|2025-01-18 08:14:10|24057.2|23977.2|24053.9|23973.9|24057.2|23977.2|24052.83|23972.83|10
1737188060000|2025-01-18 08:14:20|24053.55|23973.55|24053.85|23973.85|24053.85|23973.85|24050.66|23970.66|10
1737188070000|2025-01-18 08:14:30|24052.91|23972.91|24052.87|23972.87|24052.91|23972.91|24046.37|23966.37|10
1737188080000|2025-01-18 08:14:40|24053.42|23973.42|24058.85|23978.85|24058.85|23978.85|24053.42|23973.42|10
1737188090000|2025-01-18 08:14:50|24060.6|23980.6|24059.09|23979.09|24060.9|23980.9|24058.72|23978.72|10
1737188100000|2025-01-18 08:15:00|24063.42|23983.42|24067.14|23987.14|24067.98|23987.98|24063.42|23983.42|10
1737188110000|2025-01-18 08:15:10|24067.7|23987.7|24069.56|23989.56|24069.56|23989.56|24065.52|23985.52|10
1737188120000|2025-01-18 08:15:20|24070.46|23990.46|24079.83|23999.83|24079.83|23999.83|24070.46|23990.46|10
1737188130000|2025-01-18 08:15:30|24080.79|24000.79|24078.89|23998.89|24081.57|24001.57|24078.89|23998.89|10
1737188140000|2025-01-18 08:15:40|24078.42|23998.42|24076.12|23996.12|24078.42|23998.42|24076.12|23996.12|9
1737188150000|2025-01-18 08:15:50|24076.77|23996.77|24075.14|23995.14|24076.96|23996.96|24074.86|23994.86|10
1737188160000|2025-01-18 08:16:00|24075.21|23995.21|24079.24|23999.24|24079.24|23999.24|24075.21|23995.21|10
1737188170000|2025-01-18 08:16:10|24079.37|23999.37|24079.97|23999.97|24080.85|24000.85|24079.3|23999.3|9
1737188180000|2025-01-18 08:16:20|24079.29|23999.29|24081.35|24001.35|24081.66|24001.66|24079.29|23999.29|10
1737188190000|2025-01-18 08:16:30|24081.45|24001.45|24073.9|23993.9|24081.68|24001.68|24073.9|23993.9|10
1737188200000|2025-01-18 08:16:40|24074.59|23994.59|24084.55|24004.55|24084.55|24004.55|24074.59|23994.59|10
1737188210000|2025-01-18 08:16:50|24086.07|24006.07|24090.42|24010.42|24090.42|24010.42|24086.07|24006.07|10
1737188220000|2025-01-18 08:17:00|24097.14|24017.14|24097.25|24017.25|24100.18|24020.18|24097.14|24017.14|10
1737188230000|2025-01-18 08:17:10|24096.29|24016.29|24093.55|24013.55|24096.29|24016.29|24093.14|24013.14|10
1737188240000|2025-01-18 08:17:20|24094.95|24014.95|24092.04|24012.04|24094.95|24014.95|24092.01|24012.01|10
1737188250000|2025-01-18 08:17:30|24085.5|24005.5|24081.23|24001.23|24085.5|24005.5|24080.91|24000.91|9
1737188260000|2025-01-18 08:17:40|24080.56|24000.56|24080.66|24000.66|24081.64|24001.64|24080.23|24000.23|10
1737188270000|2025-01-18 08:17:50|24080.71|24000.71|24078.04|23998.04|24080.79|24000.79|24077.2|23997.2|10
1737188280000|2025-01-18 08:18:00|24076.33|23996.33|24071.59|23991.59|24076.33|23996.33|24071.59|23991.59|10
1737188290000|2025-01-18 08:18:10|24073.22|23993.22|24076.1|23996.1|24076.24|23996.24|24071.98|23991.98|10
1737188300000|2025-01-18 08:18:20|24076.45|23996.45|24077.17|23997.17|24077.17|23997.17|24075.31|23995.31|10
1737188310000|2025-01-18 08:18:30|24076.13|23996.13|24078.05|23998.05|24078.13|23998.13|24075.33|23995.33|10
1737188320000|2025-01-18 08:18:40|24078.03|23998.03|24070.22|23990.22|24078.62|23998.62|24070.22|23990.22|10
1737188330000|2025-01-18 08:18:50|24071.98|23991.98|24058.36|23978.36|24073.98|23993.98|24058.36|23978.36|10
1737188340000|2025-01-18 08:19:00|24056.87|23976.87|24050.59|23970.59|24056.87|23976.87|24050.59|23970.59|10
1737188350000|2025-01-18 08:19:10|24049.9|23969.9|24047.94|23967.94|24049.9|23969.9|24046.86|23966.86|10
1737188360000|2025-01-18 08:19:20|24049.08|23969.08|24047.05|23967.05|24049.08|23969.08|24047.05|23967.05|10
1737188370000|2025-01-18 08:19:30|24046.96|23966.96|24039.91|23959.91|24047.24|23967.24|24039.91|23959.91|10
1737188380000|2025-01-18 08:19:40|24039.44|23959.44|24041.2|23961.2|24041.2|23961.2|24039.03|23959.03|10
1737188390000|2025-01-18 08:19:50|24041.52|23961.52|24043.12|23963.12|24043.81|23963.81|24040.01|23960.01|10
1737188400000|2025-01-18 08:20:00|24043.37|23963.37|24038.38|23958.38|24043.37|23963.37|24038.38|23958.38|10
1737188410000|2025-01-18 08:20:10|24036.8|23956.8|24027.84|23947.84|24037.62|23957.62|24027.78|23947.78|10
1737188420000|2025-01-18 08:20:20|24027.18|23947.18|24020.56|23940.56|24027.18|23947.18|24020.56|23940.56|10
1737188430000|2025-01-18 08:20:30|24019.86|23939.86|24014.48|23934.48|24019.86|23939.86|24013.96|23933.96|10
1737188440000|2025-01-18 08:20:40|24013.71|23933.71|24012.93|23932.93|24013.71|23933.71|24012.8|23932.8|10
1737188450000|2025-01-18 08:20:50|24010.96|23930.96|24011.5|23931.5|24012.03|23932.03|24010.64|23930.64|10
1737188460000|2025-01-18 08:21:00|24010.68|23930.68|24017.77|23937.77|24017.77|23937.77|24010.56|23930.56|10
1737188470000|2025-01-18 08:21:10|24017.72|23937.72|24017.48|23937.48|24018.16|23938.16|24016.34|23936.34|10
1737188480000|2025-01-18 08:21:20|24017.41|23937.41|24013.88|23933.88|24017.41|23937.41|24013.43|23933.43|10
1737188490000|2025-01-18 08:21:30|24014.36|23934.36|24019.2|23939.2|24019.2|23939.2|24014.36|23934.36|10
1737188500000|2025-01-18 08:21:40|24020.48|23940.48|24011.08|23931.08|24020.59|23940.59|24011.08|23931.08|10
1737188510000|2025-01-18 08:21:50|24007.51|23927.51|24008.22|23928.22|24008.85|23928.85|24007.43|23927.43|10
1737188520000|2025-01-18 08:22:00|24007.28|23927.28|24008.16|23928.16|24008.16|23928.16|24004.83|23924.83|10
1737188530000|2025-01-18 08:22:10|24008.34|23928.34|24014.12|23934.12|24016.69|23936.69|24008.34|23928.34|10
1737188540000|2025-01-18 08:22:20|24015.19|23935.19|24011.27|23931.27|24015.74|23935.74|24010.65|23930.65|10
1737188550000|2025-01-18 08:22:30|24010.73|23930.73|24009.38|23929.38|24010.73|23930.73|24009.38|23929.38|10
1737188560000|2025-01-18 08:22:40|24010.68|23930.68|24018.36|23938.36|24018.72|23938.72|24010.68|23930.68|10
1737188570000|2025-01-18 08:22:50|24013.95|23933.95|24011.72|23931.72|24013.95|23933.95|24010.77|23930.77|10
1737188580000|2025-01-18 08:23:00|24012.69|23932.69|24010.34|23930.34|24012.79|23932.79|24009.37|23929.37|10
1737188590000|2025-01-18 08:23:10|24009.59|23929.59|24013.35|23933.35|24014.36|23934.36|24009.59|23929.59|10
1737188600000|2025-01-18 08:23:20|24012.56|23932.56|24013.54|23933.54|24019.59|23939.59|24012.56|23932.56|10
1737188610000|2025-01-18 08:23:30|24014|23934|24012.03|23932.03|24014|23934|24010.07|23930.07|10
1737188620000|2025-01-18 08:23:40|24011.72|23931.72|24008.23|23928.23|24011.72|23931.72|24008.23|23928.23|10
1737188630000|2025-01-18 08:23:50|24012.93|23932.93|23981.21|23901.21|24012.93|23932.93|23981.21|23901.21|10
1737188640000|2025-01-18 08:24:00|23980.12|23900.12|23980.95|23900.95|23980.95|23900.95|23977.31|23897.31|10
1737188650000|2025-01-18 08:24:10|23980.44|23900.44|23985.53|23905.53|23986.49|23906.49|23978.8|23898.8|10
1737188660000|2025-01-18 08:24:20|23985.14|23905.14|23993.17|23913.17|23993.17|23913.17|23985.13|23905.13|10
1737188670000|2025-01-18 08:24:30|23993.81|23913.81|23995.58|23915.58|23996.45|23916.45|23993.81|23913.81|10
1737188680000|2025-01-18 08:24:40|23995.56|23915.56|24003.64|23923.64|24003.64|23923.64|23994.96|23914.96|10
1737188690000|2025-01-18 08:24:50|24006.78|23926.78|24007.85|23927.85|24008.51|23928.51|24006.78|23926.78|10
1737188700000|2025-01-18 08:25:00|24008.42|23928.42|24017.5|23937.5|24017.5|23937.5|24008.42|23928.42|9
1737188710000|2025-01-18 08:25:10|24019.28|23939.28|24024.6|23944.6|24024.95|23944.95|24019.28|23939.28|10
1737188720000|2025-01-18 08:25:20|24024.22|23944.22|24028.16|23948.16|24028.16|23948.16|24021.23|23941.23|9
1737188730000|2025-01-18 08:25:30|24030.81|23950.81|24035.57|23955.57|24035.57|23955.57|24030.81|23950.81|10
1737188740000|2025-01-18 08:25:40|24038.85|23958.85|24054.99|23974.99|24054.99|23974.99|24038.85|23958.85|10
1737188750000|2025-01-18 08:25:50|24055.35|23975.35|24063.68|23983.68|24063.68|23983.68|24055.35|23975.35|10
1737188760000|2025-01-18 08:26:00|24064.21|23984.21|24072.06|23992.06|24072.39|23992.39|24064.21|23984.21|10
1737188770000|2025-01-18 08:26:10|24070.44|23990.44|24074.05|23994.05|24074.05|23994.05|24070.44|23990.44|10
1737188780000|2025-01-18 08:26:20|24074.79|23994.79|24077.01|23997.01|24077.01|23997.01|24074.79|23994.79|10
1737188790000|2025-01-18 08:26:30|24076.52|23996.52|24076.94|23996.94|24077.02|23997.02|24076.29|23996.29|10
1737188800000|2025-01-18 08:26:40|24077.01|23997.01|24082.55|24002.55|24082.55|24002.55|24077.01|23997.01|10
1737188810000|2025-01-18 08:26:50|24081.08|24001.08|24083|24003|24083.15|24003.15|24081.08|24001.08|10
1737188820000|2025-01-18 08:27:00|24083.45|24003.45|24079.3|23999.3|24083.45|24003.45|24079.3|23999.3|10
1737188830000|2025-01-18 08:27:10|24079.42|23999.42|24077.59|23997.59|24079.42|23999.42|24077.03|23997.03|10
1737188840000|2025-01-18 08:27:20|24076.72|23996.72|24080.73|24000.73|24080.73|24000.73|24076.63|23996.63|10
1737188850000|2025-01-18 08:27:30|24080.53|24000.53|24090.92|24010.92|24090.99|24010.99|24080.11|24000.11|10
1737188860000|2025-01-18 08:27:40|24087.29|24007.29|24087.76|24007.76|24089.35|24009.35|24087.29|24007.29|10
1737188870000|2025-01-18 08:27:50|24087.77|24007.77|24089.23|24009.23|24089.27|24009.27|24087.77|24007.77|10
1737188880000|2025-01-18 08:28:00|24090.14|24010.14|24100.53|24020.53|24100.53|24020.53|24090.14|24010.14|10
1737188890000|2025-01-18 08:28:10|24101.55|24021.55|24102|24022|24103.72|24023.72|24101.55|24021.55|10
1737188900000|2025-01-18 08:28:20|24102.23|24022.23|24101.69|24021.69|24102.92|24022.92|24101.64|24021.64|10
1737188910000|2025-01-18 08:28:30|24101.46|24021.46|24108.54|24028.54|24108.54|24028.54|24101.46|24021.46|10
1737188920000|2025-01-18 08:28:40|24109.79|24029.79|24122.34|24042.34|24122.34|24042.34|24109.79|24029.79|9
1737188930000|2025-01-18 08:28:50|24121.77|24041.77|24115.72|24035.72|24121.77|24041.77|24115.72|24035.72|10
1737188940000|2025-01-18 08:29:00|24114.12|24034.12|24115.18|24035.18|24115.35|24035.35|24113.78|24033.78|10
1737188950000|2025-01-18 08:29:10|24114.42|24034.42|24123.5|24043.5|24123.5|24043.5|24114.42|24034.42|10
1737188960000|2025-01-18 08:29:20|24129.12|24049.12|24134.26|24054.26|24134.38|24054.38|24128.55|24048.55|10
1737188970000|2025-01-18 08:29:30|24133.8|24053.8|24135.9|24055.9|24135.9|24055.9|24133.22|24053.22|10
1737188980000|2025-01-18 08:29:40|24137.27|24057.27|24141.64|24061.64|24141.76|24061.76|24137.27|24057.27|10
1737188990000|2025-01-18 08:29:50|24141.53|24061.53|24142.87|24062.87|24143.18|24063.18|24140.7|24060.7|10
1737189000000|2025-01-18 08:30:00|24143.56|24063.56|24144.78|24064.78|24144.78|24064.78|24143.56|24063.56|10
1737189010000|2025-01-18 08:30:10|24146.43|24066.43|24154.37|24074.37|24154.37|24074.37|24146.43|24066.43|10
1737189020000|2025-01-18 08:30:20|24153.42|24073.42|24154.1|24074.1|24154.45|24074.45|24152.81|24072.81|10
1737189030000|2025-01-18 08:30:30|24154.42|24074.42|24156.87|24076.87|24157.21|24077.21|24154.42|24074.42|10
1737189040000|2025-01-18 08:30:40|24156.88|24076.88|24165.89|24085.89|24165.89|24085.89|24156.88|24076.88|10
1737189050000|2025-01-18 08:30:50|24167.06|24087.06|24162.57|24082.57|24167.06|24087.06|24160.75|24080.75|10
1737189060000|2025-01-18 08:31:00|24163.58|24083.58|24163.72|24083.72|24166.6|24086.6|24163.58|24083.58|9
1737189070000|2025-01-18 08:31:10|24163.24|24083.24|24165.58|24085.58|24165.58|24085.58|24160.35|24080.35|10
1737189080000|2025-01-18 08:31:20|24168.95|24088.95|24172.43|24092.43|24172.43|24092.43|24168.95|24088.95|10
1737189090000|2025-01-18 08:31:30|24170.48|24090.48|24170.46|24090.46|24170.48|24090.48|24168.87|24088.87|10
1737189100000|2025-01-18 08:31:40|24170.89|24090.89|24167.91|24087.91|24170.89|24090.89|24167.91|24087.91|10
1737189110000|2025-01-18 08:31:50|24167.77|24087.77|24172.47|24092.47|24172.47|24092.47|24167.33|24087.33|10
1737189120000|2025-01-18 08:32:00|24172.32|24092.32|24172.49|24092.49|24173.93|24093.93|24172.03|24092.03|10
1737189130000|2025-01-18 08:32:10|24173.3|24093.3|24170.53|24090.53|24173.3|24093.3|24170.53|24090.53|10
1737189140000|2025-01-18 08:32:20|24171.28|24091.28|24164.19|24084.19|24171.28|24091.28|24162.87|24082.87|10
1737189150000|2025-01-18 08:32:30|24164.21|24084.21|24161.96|24081.96|24165.45|24085.45|24161.96|24081.96|10
1737189160000|2025-01-18 08:32:40|24161.48|24081.48|24163.61|24083.61|24164.37|24084.37|24161.06|24081.06|10
1737189170000|2025-01-18 08:32:50|24161.6|24081.6|24159.01|24079.01|24161.6|24081.6|24159.01|24079.01|10
1737189180000|2025-01-18 08:33:00|24158.86|24078.86|24155.25|24075.25|24158.93|24078.93|24155.25|24075.25|10
1737189190000|2025-01-18 08:33:10|24161.42|24081.42|24161.73|24081.73|24162.1|24082.1|24157.09|24077.09|10
1737189200000|2025-01-18 08:33:20|24163.27|24083.27|24164.57|24084.57|24165.72|24085.72|24162.95|24082.95|10
1737189210000|2025-01-18 08:33:30|24165.45|24085.45|24170.95|24090.95|24171.77|24091.77|24165.22|24085.22|10
1737189220000|2025-01-18 08:33:40|24171.72|24091.72|24179.33|24099.33|24180.02|24100.02|24171.72|24091.72|10
1737189230000|2025-01-18 08:33:50|24178.9|24098.9|24182.52|24102.52|24182.54|24102.54|24177.43|24097.43|10
1737189240000|2025-01-18 08:34:00|24182.42|24102.42|24186.53|24106.53|24186.53|24106.53|24177.05|24097.05|10
1737189250000|2025-01-18 08:34:10|24187.19|24107.19|24203.08|24123.08|24203.08|24123.08|24187.15|24107.15|10
1737189260000|2025-01-18 08:34:20|24203.57|24123.57|24201.49|24121.49|24204.77|24124.77|24201.49|24121.49|10
1737189270000|2025-01-18 08:34:30|24201.3|24121.3|24199.15|24119.15|24201.3|24121.3|24196.29|24116.29|10
1737189280000|2025-01-18 08:34:40|24199.59|24119.59|24195.94|24115.94|24199.76|24119.76|24195.94|24115.94|10
1737189290000|2025-01-18 08:34:50|24195.63|24115.63|24196.81|24116.81|24199.18|24119.18|24195.63|24115.63|10
1737189300000|2025-01-18 08:35:00|24194.59|24114.59|24203.34|24123.34|24203.34|24123.34|24193.31|24113.31|10
1737189310000|2025-01-18 08:35:10|24204.78|24124.78|24203.66|24123.66|24205.16|24125.16|24203.66|24123.66|10
1737189320000|2025-01-18 08:35:20|24203.54|24123.54|24203.12|24123.12|24204.3|24124.3|24201|24121|10
1737189330000|2025-01-18 08:35:30|24203.13|24123.13|24206.34|24126.34|24206.34|24126.34|24199.94|24119.94|10
1737189340000|2025-01-18 08:35:40|24205.67|24125.67|24205.63|24125.63|24211.82|24131.82|24205.01|24125.01|10
1737189350000|2025-01-18 08:35:50|24205.32|24125.32|24205.6|24125.6|24206.27|24126.27|24204.15|24124.15|10
1737189360000|2025-01-18 08:36:00|24205.92|24125.92|24205.14|24125.14|24207.46|24127.46|24203.97|24123.97|10
1737189370000|2025-01-18 08:36:10|24204.96|24124.96|24205.08|24125.08|24205.08|24125.08|24202.58|24122.58|9
1737189380000|2025-01-18 08:36:20|24205.76|24125.76|24202.64|24122.64|24205.76|24125.76|24201.38|24121.38|10
1737189390000|2025-01-18 08:36:30|24202.48|24122.48|24203.72|24123.72|24203.97|24123.97|24202.44|24122.44|10
1737189400000|2025-01-18 08:36:40|24203.43|24123.43|24206.54|24126.54|24206.54|24126.54|24202.46|24122.46|10
1737189410000|2025-01-18 08:36:50|24211.24|24131.24|24201.95|24121.95|24211.24|24131.24|24201.95|24121.95|10
1737189420000|2025-01-18 08:37:00|24200.69|24120.69|24197.37|24117.37|24200.98|24120.98|24196.2|24116.2|10
1737189430000|2025-01-18 08:37:10|24196.99|24116.99|24190.53|24110.53|24196.99|24116.99|24190.15|24110.15|10
1737189440000|2025-01-18 08:37:20|24191.49|24111.49|24196.88|24116.88|24196.88|24116.88|24191.49|24111.49|10
1737189450000|2025-01-18 08:37:30|24196.81|24116.81|24196.28|24116.28|24198.06|24118.06|24196.28|24116.28|10
1737189460000|2025-01-18 08:37:40|24196|24116|24196.43|24116.43|24196.75|24116.75|24194.92|24114.92|10
1737189470000|2025-01-18 08:37:50|24195.94|24115.94|24194.88|24114.88|24195.94|24115.94|24194.6|24114.6|10
1737189480000|2025-01-18 08:38:00|24194.56|24114.56|24198.07|24118.07|24198.07|24118.07|24194.56|24114.56|10
1737189490000|2025-01-18 08:38:10|24199.07|24119.07|24204.74|24124.74|24204.74|24124.74|24199.07|24119.07|10
1737189500000|2025-01-18 08:38:20|24206.53|24126.53|24218.2|24138.2|24218.2|24138.2|24206.53|24126.53|10
1737189510000|2025-01-18 08:38:30|24218.01|24138.01|24223.8|24143.8|24224.41|24144.41|24218.01|24138.01|10
1737189520000|2025-01-18 08:38:40|24224.9|24144.9|24225.01|24145.01|24226.51|24146.51|24224.69|24144.69|9
1737189530000|2025-01-18 08:38:50|24225.28|24145.28|24224.49|24144.49|24225.28|24145.28|24223.01|24143.01|10
1737189540000|2025-01-18 08:39:00|24224.96|24144.96|24222.01|24142.01|24225.29|24145.29|24221.77|24141.77|10
1737189550000|2025-01-18 08:39:10|24221.99|24141.99|24224.18|24144.18|24224.18|24144.18|24220.5|24140.5|10
1737189560000|2025-01-18 08:39:20|24225.04|24145.04|24224.3|24144.3|24225.71|24145.71|24218.33|24138.33|9
1737189570000|2025-01-18 08:39:30|24223.11|24143.11|24216.72|24136.72|24223.88|24143.88|24216.72|24136.72|10
1737189580000|2025-01-18 08:39:40|24216.34|24136.34|24220.92|24140.92|24223.58|24143.58|24216.24|24136.24|10
1737189590000|2025-01-18 08:39:50|24219.56|24139.56|24215.89|24135.89|24219.56|24139.56|24215.43|24135.43|10
1737189600000|2025-01-18 08:40:00|24216.49|24136.49|24216.85|24136.85|24217.82|24137.82|24216.3|24136.3|10
1737189610000|2025-01-18 08:40:10|24215.2|24135.2|24219.1|24139.1|24219.1|24139.1|24211.47|24131.47|10
1737189620000|2025-01-18 08:40:20|24219.44|24139.44|24219.35|24139.35|24220.86|24140.86|24218.83|24138.83|10
1737189630000|2025-01-18 08:40:30|24219.28|24139.28|24212.58|24132.58|24220.13|24140.13|24212.58|24132.58|10
1737189640000|2025-01-18 08:40:40|24217.6|24137.6|24210.07|24130.07|24217.6|24137.6|24210.07|24130.07|10
1737189650000|2025-01-18 08:40:50|24209.42|24129.42|24199.7|24119.7|24209.42|24129.42|24199.7|24119.7|10
1737189660000|2025-01-18 08:41:00|24200.24|24120.24|24200.33|24120.33|24201.1|24121.1|24200.24|24120.24|10
1737189670000|2025-01-18 08:41:10|24200.19|24120.19|24197.87|24117.87|24200.19|24120.19|24197.44|24117.44|10
1737189680000|2025-01-18 08:41:20|24198.07|24118.07|24202.62|24122.62|24202.62|24122.62|24197.53|24117.53|10
1737189690000|2025-01-18 08:41:30|24202.63|24122.63|24200.84|24120.84|24202.8|24122.8|24196.44|24116.44|10
1737189700000|2025-01-18 08:41:40|24199.83|24119.83|24217.17|24137.17|24217.17|24137.17|24199.83|24119.83|10
1737189710000|2025-01-18 08:41:50|24217.45|24137.45|24220.98|24140.98|24220.98|24140.98|24217.45|24137.45|10
1737189720000|2025-01-18 08:42:00|24221.35|24141.35|24222.03|24142.03|24222.03|24142.03|24219.6|24139.6|10
1737189730000|2025-01-18 08:42:10|24221.67|24141.67|24218.82|24138.82|24221.67|24141.67|24218.82|24138.82|10
1737189740000|2025-01-18 08:42:20|24218.3|24138.3|24212.26|24132.26|24218.3|24138.3|24211.64|24131.64|9
1737189750000|2025-01-18 08:42:30|24212.48|24132.48|24207.19|24127.19|24212.48|24132.48|24207.19|24127.19|10
1737189760000|2025-01-18 08:42:40|24207.22|24127.22|24206.94|24126.94|24207.69|24127.69|24206.22|24126.22|10
1737189770000|2025-01-18 08:42:50|24206.72|24126.72|24206.18|24126.18|24206.72|24126.72|24205.77|24125.77|10
1737189780000|2025-01-18 08:43:00|24206.34|24126.34|24216.23|24136.23|24216.23|24136.23|24205.89|24125.89|10
1737189790000|2025-01-18 08:43:10|24216.12|24136.12|24216.79|24136.79|24216.79|24136.79|24213.63|24133.63|9
1737189800000|2025-01-18 08:43:20|24216.77|24136.77|24208.24|24128.24|24216.77|24136.77|24208.11|24128.11|9
1737189810000|2025-01-18 08:43:30|24208|24128|24209.71|24129.71|24209.71|24129.71|24207.43|24127.43|9
1737189820000|2025-01-18 08:43:40|24210.33|24130.33|24208.84|24128.84|24210.33|24130.33|24208.84|24128.84|10
1737189830000|2025-01-18 08:43:50|24208.87|24128.87|24211.21|24131.21|24211.21|24131.21|24208.71|24128.71|10
1737189840000|2025-01-18 08:44:00|24211.02|24131.02|24210.47|24130.47|24212.87|24132.87|24209.48|24129.48|10
1737189850000|2025-01-18 08:44:10|24210|24130|24209.3|24129.3|24211.13|24131.13|24209.1|24129.1|10
1737189860000|2025-01-18 08:44:20|24209.32|24129.32|24213.86|24133.86|24213.86|24133.86|24209.2|24129.2|10
1737189870000|2025-01-18 08:44:30|24213.9|24133.9|24215.52|24135.52|24215.64|24135.64|24213.52|24133.52|10
1737189880000|2025-01-18 08:44:40|24214.92|24134.92|24227.01|24147.01|24227.01|24147.01|24214.79|24134.79|10
1737189890000|2025-01-18 08:44:50|24227.08|24147.08|24231.58|24151.58|24231.58|24151.58|24227.08|24147.08|10
1737189900000|2025-01-18 08:45:00|24228.09|24148.09|24229.46|24149.46|24232.78|24152.78|24225.21|24145.21|10
1737189910000|2025-01-18 08:45:10|24229.13|24149.13|24222.28|24142.28|24230.05|24150.05|24222.28|24142.28|10
1737189920000|2025-01-18 08:45:20|24222.15|24142.15|24217.18|24137.18|24223.45|24143.45|24217.18|24137.18|10
1737189930000|2025-01-18 08:45:30|24216.16|24136.16|24212.62|24132.62|24216.16|24136.16|24212.62|24132.62|10
1737189940000|2025-01-18 08:45:40|24212.92|24132.92|24211.07|24131.07|24213.39|24133.39|24211.07|24131.07|10
1737189950000|2025-01-18 08:45:50|24210.63|24130.63|24211.12|24131.12|24211.25|24131.25|24210.43|24130.43|10
1737189960000|2025-01-18 08:46:00|24211.05|24131.05|24209.72|24129.72|24211.05|24131.05|24206.38|24126.38|10
1737189970000|2025-01-18 08:46:10|24209.55|24129.55|24207.72|24127.72|24209.55|24129.55|24207.39|24127.39|10
1737189980000|2025-01-18 08:46:20|24207.96|24127.96|24205.52|24125.52|24208.41|24128.41|24205.11|24125.11|10
1737189990000|2025-01-18 08:46:30|24206.18|24126.18|24204.73|24124.73|24207.64|24127.64|24203.98|24123.98|10
1737190000000|2025-01-18 08:46:40|24205.47|24125.47|24211.37|24131.37|24211.37|24131.37|24205.47|24125.47|10
1737190010000|2025-01-18 08:46:50|24212.25|24132.25|24215|24135|24215.03|24135.03|24212.25|24132.25|10
1737190020000|2025-01-18 08:47:00|24215.51|24135.51|24214.25|24134.25|24215.51|24135.51|24213.95|24133.95|10
1737190030000|2025-01-18 08:47:10|24214.38|24134.38|24213.31|24133.31|24214.98|24134.98|24213.31|24133.31|10
1737190040000|2025-01-18 08:47:20|24212.59|24132.59|24220.07|24140.07|24220.54|24140.54|24212.59|24132.59|10
1737190050000|2025-01-18 08:47:30|24220.08|24140.08|24221.01|24141.01|24221.6|24141.6|24220.08|24140.08|10
1737190060000|2025-01-18 08:47:40|24222|24142|24223.05|24143.05|24224.82|24144.82|24222|24142|10
1737190070000|2025-01-18 08:47:50|24222.49|24142.49|24222.7|24142.7|24223.52|24143.52|24222.49|24142.49|10
1737190080000|2025-01-18 08:48:00|24222.65|24142.65|24223.28|24143.28|24223.75|24143.75|24222.65|24142.65|10
1737190090000|2025-01-18 08:48:10|24223.39|24143.39|24231.03|24151.03|24231.03|24151.03|24222.68|24142.68|10
1737190100000|2025-01-18 08:48:20|24232.4|24152.4|24247.25|24167.25|24247.25|24167.25|24232.4|24152.4|10
1737190110000|2025-01-18 08:48:30|24246.61|24166.61|24254.07|24174.07|24254.07|24174.07|24246.61|24166.61|10
1737190120000|2025-01-18 08:48:40|24251.12|24171.12|24256.86|24176.86|24256.86|24176.86|24251.12|24171.12|10
1737190130000|2025-01-18 08:48:50|24257.78|24177.78|24261.56|24181.56|24261.56|24181.56|24257.78|24177.78|9
1737190140000|2025-01-18 08:49:00|24261.59|24181.59|24258.08|24178.08|24261.59|24181.59|24257.76|24177.76|10
1737190150000|2025-01-18 08:49:10|24258.06|24178.06|24264.04|24184.04|24264.04|24184.04|24258.06|24178.06|10
1737190160000|2025-01-18 08:49:20|24264.66|24184.66|24270.13|24190.13|24271.17|24191.17|24264.66|24184.66|10
1737190170000|2025-01-18 08:49:30|24267.67|24187.67|24269.81|24189.81|24271.06|24191.06|24261.69|24181.69|10
1737190180000|2025-01-18 08:49:40|24267.14|24187.14|24274.8|24194.8|24274.81|24194.81|24267.14|24187.14|10
1737190190000|2025-01-18 08:49:50|24276.21|24196.21|24279.81|24199.81|24280.81|24200.81|24276.21|24196.21|10
1737190200000|2025-01-18 08:50:00|24279.5|24199.5|24266.24|24186.24|24279.5|24199.5|24266.24|24186.24|10
1737190210000|2025-01-18 08:50:10|24264.9|24184.9|24258.93|24178.93|24264.9|24184.9|24258.93|24178.93|10
1737190220000|2025-01-18 08:50:20|24258.74|24178.74|24257.6|24177.6|24258.74|24178.74|24255.3|24175.3|10
1737190230000|2025-01-18 08:50:30|24257.47|24177.47|24250.95|24170.95|24257.47|24177.47|24250.95|24170.95|10
1737190240000|2025-01-18 08:50:40|24250.99|24170.99|24245.06|24165.06|24250.99|24170.99|24245.06|24165.06|10
1737190250000|2025-01-18 08:50:50|24242.86|24162.86|24243.76|24163.76|24244.52|24164.52|24242.86|24162.86|10
1737190260000|2025-01-18 08:51:00|24243.51|24163.51|24242.06|24162.06|24243.98|24163.98|24241.65|24161.65|10
1737190270000|2025-01-18 08:51:10|24242.42|24162.42|24242.99|24162.99|24243.79|24163.79|24241.84|24161.84|10
1737190280000|2025-01-18 08:51:20|24242.22|24162.22|24244.43|24164.43|24244.43|24164.43|24240.03|24160.03|10
1737190290000|2025-01-18 08:51:30|24245.55|24165.55|24245.58|24165.58|24245.58|24165.58|24244.75|24164.75|9
1737190300000|2025-01-18 08:51:40|24245.73|24165.73|24244.64|24164.64|24245.73|24165.73|24243.36|24163.36|10
1737190310000|2025-01-18 08:51:50|24244.39|24164.39|24243.4|24163.4|24245.22|24165.22|24243.06|24163.06|10
1737190320000|2025-01-18 08:52:00|24243.82|24163.82|24248.6|24168.6|24248.6|24168.6|24243.82|24163.82|9
1737190330000|2025-01-18 08:52:10|24250.16|24170.16|24249.8|24169.8|24250.64|24170.64|24249.67|24169.67|9
1737190340000|2025-01-18 08:52:20|24249.96|24169.96|24258.01|24178.01|24258.01|24178.01|24249.79|24169.79|10
1737190350000|2025-01-18 08:52:30|24258.8|24178.8|24265.56|24185.56|24265.56|24185.56|24258.8|24178.8|10
1737190360000|2025-01-18 08:52:40|24266.48|24186.48|24267.74|24187.74|24267.74|24187.74|24264.93|24184.93|10
1737190370000|2025-01-18 08:52:50|24267.63|24187.63|24268.32|24188.32|24268.53|24188.53|24267.56|24187.56|10
1737190380000|2025-01-18 08:53:00|24268.77|24188.77|24269.62|24189.62|24271|24191|24268.51|24188.51|10
1737190390000|2025-01-18 08:53:10|24270.69|24190.69|24280.66|24200.66|24280.66|24200.66|24270.69|24190.69|9
1737190400000|2025-01-18 08:53:20|24280.81|24200.81|24288.53|24208.53|24289.32|24209.32|24280.39|24200.39|9
1737190410000|2025-01-18 08:53:30|24287.83|24207.83|24287.2|24207.2|24287.87|24207.87|24287.2|24207.2|10
1737190420000|2025-01-18 08:53:40|24287.9|24207.9|24287.07|24207.07|24287.9|24207.9|24284.32|24204.32|10
1737190430000|2025-01-18 08:53:50|24286.67|24206.67|24290.93|24210.93|24290.93|24210.93|24286.49|24206.49|10
1737190440000|2025-01-18 08:54:00|24291.41|24211.41|24295.44|24215.44|24296.53|24216.53|24291.41|24211.41|10
1737190450000|2025-01-18 08:54:10|24296.25|24216.25|24298.19|24218.19|24298.61|24218.61|24296.25|24216.25|9
1737190460000|2025-01-18 08:54:20|24298.21|24218.21|24297.25|24217.25|24301.9|24221.9|24297.25|24217.25|10
1737190470000|2025-01-18 08:54:30|24298.17|24218.17|24301.45|24221.45|24301.45|24221.45|24298.17|24218.17|10
1737190480000|2025-01-18 08:54:40|24301.54|24221.54|24297.54|24217.54|24303.23|24223.23|24296.97|24216.97|10
1737190490000|2025-01-18 08:54:50|24297.17|24217.17|24296|24216|24298.74|24218.74|24296|24216|10
1737190500000|2025-01-18 08:55:00|24295.53|24215.53|24289.82|24209.82|24296.65|24216.65|24289.33|24209.33|10
1737190510000|2025-01-18 08:55:10|24288.92|24208.92|24282.83|24202.83|24288.92|24208.92|24282.83|24202.83|10
1737190520000|2025-01-18 08:55:20|24287.11|24207.11|24284.71|24204.71|24287.26|24207.26|24282.77|24202.77|10
1737190530000|2025-01-18 08:55:30|24284.38|24204.38|24284.44|24204.44|24285.13|24205.13|24284.03|24204.03|10
1737190540000|2025-01-18 08:55:40|24285.23|24205.23|24286.64|24206.64|24287.44|24207.44|24285.23|24205.23|10
1737190550000|2025-01-18 08:55:50|24286.59|24206.59|24287.09|24207.09|24287.41|24207.41|24285.32|24205.32|10
1737190560000|2025-01-18 08:56:00|24286.58|24206.58|24289.57|24209.57|24290.58|24210.58|24286.3|24206.3|10
1737190570000|2025-01-18 08:56:10|24288.9|24208.9|24288.24|24208.24|24289.1|24209.1|24288.16|24208.16|10
1737190580000|2025-01-18 08:56:20|24288.3|24208.3|24283.26|24203.26|24288.3|24208.3|24282.2|24202.2|10
1737190590000|2025-01-18 08:56:30|24284.36|24204.36|24295.34|24215.34|24295.34|24215.34|24283.92|24203.92|10
1737190600000|2025-01-18 08:56:40|24295.72|24215.72|24297.06|24217.06|24297.45|24217.45|24295.72|24215.72|10
1737190610000|2025-01-18 08:56:50|24296.64|24216.64|24303.06|24223.06|24303.48|24223.48|24296.64|24216.64|10
1737190620000|2025-01-18 08:57:00|24299.54|24219.54|24292.36|24212.36|24299.56|24219.56|24292.36|24212.36|10
1737190630000|2025-01-18 08:57:10|24292.61|24212.61|24291|24211|24293.34|24213.34|24291|24211|10
1737190640000|2025-01-18 08:57:20|24289.53|24209.53|24291.19|24211.19|24291.71|24211.71|24289.31|24209.31|10
1737190650000|2025-01-18 08:57:30|24292.08|24212.08|24288.58|24208.58|24292.08|24212.08|24287.47|24207.47|10
1737190660000|2025-01-18 08:57:40|24288.28|24208.28|24305.4|24225.4|24305.4|24225.4|24288.28|24208.28|10
1737190670000|2025-01-18 08:57:50|24305.52|24225.52|24306.55|24226.55|24306.89|24226.89|24305.52|24225.52|8
1737190680000|2025-01-18 08:58:00|24306.58|24226.58|24298.5|24218.5|24306.58|24226.58|24298.46|24218.46|9
1737190690000|2025-01-18 08:58:10|24297.62|24217.62|24288.6|24208.6|24298.08|24218.08|24288.6|24208.6|10
1737190700000|2025-01-18 08:58:20|24287.96|24207.96|24288.72|24208.72|24289.95|24209.95|24287.71|24207.71|9
1737190710000|2025-01-18 08:58:30|24288.15|24208.15|24284.43|24204.43|24288.15|24208.15|24283.93|24203.93|10
1737190720000|2025-01-18 08:58:40|24284.74|24204.74|24282.68|24202.68|24284.85|24204.85|24282.07|24202.07|10
1737190730000|2025-01-18 08:58:50|24280.95|24200.95|24278.17|24198.17|24281.64|24201.64|24278.14|24198.14|10
1737190740000|2025-01-18 08:59:00|24277.64|24197.64|24277.54|24197.54|24277.64|24197.64|24276.3|24196.3|10
1737190750000|2025-01-18 08:59:10|24277.51|24197.51|24275.38|24195.38|24277.51|24197.51|24274.24|24194.24|10
1737190760000|2025-01-18 08:59:20|24276.44|24196.44|24272.79|24192.79|24277.18|24197.18|24272.79|24192.79|9
1737190770000|2025-01-18 08:59:30|24271.86|24191.86|24272.62|24192.62|24273.8|24193.8|24271.82|24191.82|10
1737190780000|2025-01-18 08:59:40|24272.52|24192.52|24272.04|24192.04|24273.25|24193.25|24270|24190|10
1737190790000|2025-01-18 08:59:50|24268.84|24188.84|24272.56|24192.56|24272.56|24192.56|24268.19|24188.19|10
1737190800000|2025-01-18 09:00:00|24273.17|24193.17|24272.05|24192.05|24274.44|24194.44|24272.05|24192.05|10
1737190810000|2025-01-18 09:00:10|24272.27|24192.27|24270.16|24190.16|24272.27|24192.27|24269.93|24189.93|10
1737190820000|2025-01-18 09:00:20|24270.31|24190.31|24272.61|24192.61|24272.61|24192.61|24270.31|24190.31|10
1737190830000|2025-01-18 09:00:30|24272.8|24192.8|24275.72|24195.72|24276.52|24196.52|24272.76|24192.76|10
1737190840000|2025-01-18 09:00:40|24274.87|24194.87|24274.01|24194.01|24275.15|24195.15|24274.01|24194.01|10
1737190850000|2025-01-18 09:00:50|24274.15|24194.15|24275.59|24195.59|24275.59|24195.59|24273.3|24193.3|10
1737190860000|2025-01-18 09:01:00|24276.37|24196.37|24279.21|24199.21|24279.21|24199.21|24276.37|24196.37|10
1737190870000|2025-01-18 09:01:10|24278.5|24198.5|24276.07|24196.07|24278.5|24198.5|24275.43|24195.43|10
1737190880000|2025-01-18 09:01:20|24276.51|24196.51|24273.07|24193.07|24280.76|24200.76|24273.07|24193.07|10
1737190890000|2025-01-18 09:01:30|24272.26|24192.26|24272.73|24192.73|24272.73|24192.73|24270.09|24190.09|10
1737190900000|2025-01-18 09:01:40|24271.23|24191.23|24271|24191|24271.76|24191.76|24270.99|24190.99|10
1737190910000|2025-01-18 09:01:50|24270.78|24190.78|24272.57|24192.57|24272.57|24192.57|24270.26|24190.26|10
1737190920000|2025-01-18 09:02:00|24274.13|24194.13|24276.62|24196.62|24276.97|24196.97|24274.13|24194.13|10
1737190930000|2025-01-18 09:02:10|24276.59|24196.59|24290.2|24210.2|24290.2|24210.2|24276.59|24196.59|10
1737190940000|2025-01-18 09:02:20|24290.65|24210.65|24295.48|24215.48|24295.48|24215.48|24290.65|24210.65|10
1737190950000|2025-01-18 09:02:30|24294.27|24214.27|24302.78|24222.78|24303.24|24223.24|24294.07|24214.07|10
1737190960000|2025-01-18 09:02:40|24303.47|24223.47|24295.52|24215.52|24304.45|24224.45|24295.23|24215.23|10
1737190970000|2025-01-18 09:02:50|24295.62|24215.62|24297.93|24217.93|24297.93|24217.93|24294.84|24214.84|10
1737190980000|2025-01-18 09:03:00|24299.87|24219.87|24307.23|24227.23|24307.23|24227.23|24299.87|24219.87|10
1737190990000|2025-01-18 09:03:10|24306.08|24226.08|24299.75|24219.75|24306.08|24226.08|24299.75|24219.75|10
1737191000000|2025-01-18 09:03:20|24300.1|24220.1|24303.73|24223.73|24304.67|24224.67|24300.1|24220.1|10
1737191010000|2025-01-18 09:03:30|24303.68|24223.68|24301.31|24221.31|24303.68|24223.68|24301.31|24221.31|10
1737191020000|2025-01-18 09:03:40|24299.31|24219.31|24301.06|24221.06|24301.5|24221.5|24299.31|24219.31|9
1737191030000|2025-01-18 09:03:50|24301.48|24221.48|24304.42|24224.42|24304.42|24224.42|24300.99|24220.99|10
1737191040000|2025-01-18 09:04:00|24307|24227|24303.59|24223.59|24317.08|24237.08|24303.59|24223.59|10
1737191050000|2025-01-18 09:04:10|24303.09|24223.09|24299.88|24219.88|24303.09|24223.09|24299.1|24219.1|9
1737191060000|2025-01-18 09:04:20|24300.3|24220.3|24300.29|24220.29|24300.66|24220.66|24299.61|24219.61|9
1737191070000|2025-01-18 09:04:30|24300.19|24220.19|24295.86|24215.86|24300.52|24220.52|24295.86|24215.86|10
1737191080000|2025-01-18 09:04:40|24295.56|24215.56|24298.54|24218.54|24298.54|24218.54|24295.56|24215.56|10
1737191090000|2025-01-18 09:04:50|24298.6|24218.6|24300.27|24220.27|24300.27|24220.27|24298.53|24218.53|10
1737191100000|2025-01-18 09:05:00|24301.16|24221.16|24301.09|24221.09|24302.4|24222.4|24301.09|24221.09|10
1737191110000|2025-01-18 09:05:10|24300.3|24220.3|24298.06|24218.06|24300.3|24220.3|24297.4|24217.4|10
1737191120000|2025-01-18 09:05:20|24298.21|24218.21|24296.73|24216.73|24298.21|24218.21|24295.97|24215.97|10
1737191130000|2025-01-18 09:05:30|24297.95|24217.95|24298.56|24218.56|24298.61|24218.61|24297.95|24217.95|10
1737191140000|2025-01-18 09:05:40|24298.86|24218.86|24297.28|24217.28|24298.86|24218.86|24296.62|24216.62|9
1737191150000|2025-01-18 09:05:50|24297.11|24217.11|24296.11|24216.11|24297.11|24217.11|24296.11|24216.11|9
1737191160000|2025-01-18 09:06:00|24296.44|24216.44|24300.19|24220.19|24300.19|24220.19|24295.84|24215.84|10
1737191170000|2025-01-18 09:06:10|24300.73|24220.73|24307.25|24227.25|24307.25|24227.25|24300.73|24220.73|10
1737191180000|2025-01-18 09:06:20|24308.88|24228.88|24305.12|24225.12|24309.65|24229.65|24305.12|24225.12|10
1737191190000|2025-01-18 09:06:30|24304.7|24224.7|24302.95|24222.95|24304.7|24224.7|24302.41|24222.41|10
1737191200000|2025-01-18 09:06:40|24302.23|24222.23|24296.82|24216.82|24302.37|24222.37|24296.82|24216.82|10
1737191210000|2025-01-18 09:06:50|24294.41|24214.41|24297.16|24217.16|24297.38|24217.38|24294.41|24214.41|10
1737191220000|2025-01-18 09:07:00|24296.72|24216.72|24294.07|24214.07|24296.72|24216.72|24294.07|24214.07|10
1737191230000|2025-01-18 09:07:10|24294.25|24214.25|24297.09|24217.09|24297.24|24217.24|24292.58|24212.58|10
1737191240000|2025-01-18 09:07:20|24297.02|24217.02|24297.15|24217.15|24297.37|24217.37|24296.85|24216.85|10
1737191250000|2025-01-18 09:07:30|24297.47|24217.47|24288.71|24208.71|24297.47|24217.47|24285.86|24205.86|10
1737191260000|2025-01-18 09:07:40|24289|24209|24286.18|24206.18|24289.89|24209.89|24286.18|24206.18|10
1737191270000|2025-01-18 09:07:50|24285.97|24205.97|24287.08|24207.08|24287.08|24207.08|24285.97|24205.97|10
1737191280000|2025-01-18 09:08:00|24286.39|24206.39|24285.42|24205.42|24286.95|24206.95|24284.91|24204.91|10
1737191290000|2025-01-18 09:08:10|24284.96|24204.96|24281.89|24201.89|24285.15|24205.15|24281.82|24201.82|10
1737191300000|2025-01-18 09:08:20|24281.47|24201.47|24272.82|24192.82|24281.47|24201.47|24271.1|24191.1|10
1737191310000|2025-01-18 09:08:30|24273.32|24193.32|24272.81|24192.81|24273.32|24193.32|24271.15|24191.15|10
1737191320000|2025-01-18 09:08:40|24272.58|24192.58|24271.09|24191.09|24272.58|24192.58|24270.74|24190.74|10
1737191330000|2025-01-18 09:08:50|24270.67|24190.67|24266.85|24186.85|24270.67|24190.67|24266.85|24186.85|10
1737191340000|2025-01-18 09:09:00|24266.27|24186.27|24265.04|24185.04|24266.27|24186.27|24264.69|24184.69|10
1737191350000|2025-01-18 09:09:10|24264.65|24184.65|24262.51|24182.51|24264.65|24184.65|24262.51|24182.51|10
1737191360000|2025-01-18 09:09:20|24261.99|24181.99|24248.37|24168.37|24261.99|24181.99|24248.37|24168.37|10
1737191370000|2025-01-18 09:09:30|24248.04|24168.04|24251.76|24171.76|24251.76|24171.76|24247.54|24167.54|10
1737191380000|2025-01-18 09:09:40|24252.39|24172.39|24250.29|24170.29|24252.41|24172.41|24249.38|24169.38|10
1737191390000|2025-01-18 09:09:50|24250.42|24170.42|24250.79|24170.79|24251.16|24171.16|24250.31|24170.31|9
1737191400000|2025-01-18 09:10:00|24251.15|24171.15|24251.04|24171.04|24252.27|24172.27|24251.01|24171.01|10
1737191410000|2025-01-18 09:10:10|24251.44|24171.44|24246.03|24166.03|24251.69|24171.69|24246.03|24166.03|10
1737191420000|2025-01-18 09:10:20|24244.16|24164.16|24246.87|24166.87|24247.04|24167.04|24242.9|24162.9|10
1737191430000|2025-01-18 09:10:30|24246.84|24166.84|24245.31|24165.31|24246.84|24166.84|24245.16|24165.16|10
1737191440000|2025-01-18 09:10:40|24245.33|24165.33|24251.39|24171.39|24251.39|24171.39|24245.03|24165.03|9
1737191450000|2025-01-18 09:10:50|24251.81|24171.81|24254.28|24174.28|24254.98|24174.98|24250.88|24170.88|9
1737191460000|2025-01-18 09:11:00|24254.3|24174.3|24262.68|24182.68|24264.95|24184.95|24254.3|24174.3|10
1737191470000|2025-01-18 09:11:10|24262.81|24182.81|24253.19|24173.19|24262.81|24182.81|24253.19|24173.19|10
1737191480000|2025-01-18 09:11:20|24252.52|24172.52|24257.94|24177.94|24258.23|24178.23|24252.52|24172.52|10
1737191490000|2025-01-18 09:11:30|24257.88|24177.88|24257.33|24177.33|24257.88|24177.88|24256.77|24176.77|9
1737191500000|2025-01-18 09:11:40|24257.53|24177.53|24260.51|24180.51|24260.51|24180.51|24257.53|24177.53|10
1737191510000|2025-01-18 09:11:50|24260.69|24180.69|24259.01|24179.01|24261.06|24181.06|24258.82|24178.82|10
1737191520000|2025-01-18 09:12:00|24258.96|24178.96|24258.06|24178.06|24260.26|24180.26|24257.82|24177.82|10
1737191530000|2025-01-18 09:12:10|24257.72|24177.72|24255.32|24175.32|24257.72|24177.72|24255.32|24175.32|8
1737191540000|2025-01-18 09:12:20|24255.35|24175.35|24251.5|24171.5|24255.35|24175.35|24251.5|24171.5|10
1737191550000|2025-01-18 09:12:30|24247.09|24167.09|24243.95|24163.95|24247.09|24167.09|24243.4|24163.4|9
1737191560000|2025-01-18 09:12:40|24243.89|24163.89|24244.7|24164.7|24245.23|24165.23|24242.77|24162.77|10
1737191570000|2025-01-18 09:12:50|24244.51|24164.51|24240.08|24160.08|24244.82|24164.82|24240.08|24160.08|9
1737191580000|2025-01-18 09:13:00|24239.31|24159.31|24237.92|24157.92|24239.31|24159.31|24237.46|24157.46|10
1737191590000|2025-01-18 09:13:10|24238.12|24158.12|24239.6|24159.6|24239.93|24159.93|24238.12|24158.12|10
1737191600000|2025-01-18 09:13:20|24240.23|24160.23|24242.17|24162.17|24242.17|24162.17|24240.15|24160.15|10
1737191610000|2025-01-18 09:13:30|24242.3|24162.3|24238.52|24158.52|24243.37|24163.37|24238.52|24158.52|10
1737191620000|2025-01-18 09:13:40|24238.49|24158.49|24239.52|24159.52|24239.52|24159.52|24237.66|24157.66|10
1737191630000|2025-01-18 09:13:50|24239.71|24159.71|24246.32|24166.32|24246.32|24166.32|24239.71|24159.71|10
1737191640000|2025-01-18 09:14:00|24246.45|24166.45|24243.41|24163.41|24246.45|24166.45|24243.24|24163.24|9
1737191650000|2025-01-18 09:14:10|24243.69|24163.69|24244.48|24164.48|24244.48|24164.48|24242.12|24162.12|10
1737191660000|2025-01-18 09:14:20|24245.84|24165.84|24249.48|24169.48|24249.48|24169.48|24245.25|24165.25|10
1737191670000|2025-01-18 09:14:30|24249.86|24169.86|24249.57|24169.57|24250.07|24170.07|24248.86|24168.86|10
1737191680000|2025-01-18 09:14:40|24251.49|24171.49|24257.95|24177.95|24258.9|24178.9|24251.49|24171.49|9
1737191690000|2025-01-18 09:14:50|24257.8|24177.8|24257.27|24177.27|24258.41|24178.41|24257.23|24177.23|9
1737191700000|2025-01-18 09:15:00|24257.63|24177.63|24261.09|24181.09|24261.09|24181.09|24257.63|24177.63|10
1737191710000|2025-01-18 09:15:10|24261.63|24181.63|24263.71|24183.71|24263.71|24183.71|24261.63|24181.63|10
1737191720000|2025-01-18 09:15:20|24263.87|24183.87|24269.89|24189.89|24271.09|24191.09|24263.87|24183.87|10
1737191730000|2025-01-18 09:15:30|24269.55|24189.55|24270.39|24190.39|24271.78|24191.78|24269.4|24189.4|10
1737191740000|2025-01-18 09:15:40|24269.29|24189.29|24270.1|24190.1|24270.18|24190.18|24269.03|24189.03|10
1737191750000|2025-01-18 09:15:50|24269.97|24189.97|24267.47|24187.47|24271.01|24191.01|24267.47|24187.47|10
1737191760000|2025-01-18 09:16:00|24270.81|24190.81|24263.44|24183.44|24270.81|24190.81|24262.38|24182.38|10
1737191770000|2025-01-18 09:16:10|24265.14|24185.14|24264.07|24184.07|24266.06|24186.06|24263.72|24183.72|10
1737191780000|2025-01-18 09:16:20|24264.01|24184.01|24273.42|24193.42|24273.42|24193.42|24264.01|24184.01|10
1737191790000|2025-01-18 09:16:30|24280.93|24200.93|24283.94|24203.94|24283.94|24203.94|24280.49|24200.49|10
1737191800000|2025-01-18 09:16:40|24284.57|24204.57|24287.8|24207.8|24290.4|24210.4|24282.23|24202.23|10
1737191810000|2025-01-18 09:16:50|24281.99|24201.99|24296.81|24216.81|24296.81|24216.81|24281.99|24201.99|10
1737191820000|2025-01-18 09:17:00|24291.16|24211.16|24291.17|24211.17|24292.59|24212.59|24290.1|24210.1|10
1737191830000|2025-01-18 09:17:10|24291.06|24211.06|24288.95|24208.95|24291.06|24211.06|24287.58|24207.58|10
1737191840000|2025-01-18 09:17:20|24288.53|24208.53|24292.4|24212.4|24292.88|24212.88|24288.53|24208.53|10
1737191850000|2025-01-18 09:17:30|24292.76|24212.76|24289.06|24209.06|24295.56|24215.56|24289.06|24209.06|10
1737191860000|2025-01-18 09:17:40|24289.15|24209.15|24296.43|24216.43|24298.22|24218.22|24289.15|24209.15|10
1737191870000|2025-01-18 09:17:50|24296.27|24216.27|24297.7|24217.7|24297.88|24217.88|24295.54|24215.54|10
1737191880000|2025-01-18 09:18:00|24296.94|24216.94|24290.7|24210.7|24296.94|24216.94|24290.7|24210.7|10
1737191890000|2025-01-18 09:18:10|24291.39|24211.39|24291.83|24211.83|24294.34|24214.34|24291.39|24211.39|10
1737191900000|2025-01-18 09:18:20|24292.59|24212.59|24300.28|24220.28|24300.28|24220.28|24291.59|24211.59|9
1737191910000|2025-01-18 09:18:30|24300.63|24220.63|24300.76|24220.76|24304.76|24224.76|24300.37|24220.37|10
1737191920000|2025-01-18 09:18:40|24298.91|24218.91|24306.58|24226.58|24306.58|24226.58|24298.61|24218.61|10
1737191930000|2025-01-18 09:18:50|24309.81|24229.81|24308.57|24228.57|24310.95|24230.95|24308.57|24228.57|10
1737191940000|2025-01-18 09:19:00|24308.41|24228.41|24308.35|24228.35|24308.41|24228.41|24306.83|24226.83|10
1737191950000|2025-01-18 09:19:10|24304.48|24224.48|24306.93|24226.93|24306.93|24226.93|24304.48|24224.48|10
1737191960000|2025-01-18 09:19:20|24307.36|24227.36|24311|24231|24311|24231|24307.36|24227.36|10
1737191970000|2025-01-18 09:19:30|24311.04|24231.04|24316.3|24236.3|24318.06|24238.06|24311.04|24231.04|10
1737191980000|2025-01-18 09:19:40|24316.62|24236.62|24317.55|24237.55|24317.9|24237.9|24316.44|24236.44|10
1737191990000|2025-01-18 09:19:50|24317.68|24237.68|24316.11|24236.11|24317.77|24237.77|24315.59|24235.59|10
1737192000000|2025-01-18 09:20:00|24317.21|24237.21|24320.14|24240.14|24321.01|24241.01|24317.1|24237.1|10
1737192010000|2025-01-18 09:20:10|24321.16|24241.16|24330.19|24250.19|24330.19|24250.19|24320.64|24240.64|9
1737192020000|2025-01-18 09:20:20|24330.2|24250.2|24320.49|24240.49|24331.72|24251.72|24320.48|24240.48|10
1737192030000|2025-01-18 09:20:30|24320.09|24240.09|24317.58|24237.58|24320.09|24240.09|24317.58|24237.58|10
1737192040000|2025-01-18 09:20:40|24316.89|24236.89|24312.04|24232.04|24316.89|24236.89|24312.04|24232.04|10
1737192050000|2025-01-18 09:20:50|24311.38|24231.38|24319.91|24239.91|24319.91|24239.91|24310.68|24230.68|10
1737192060000|2025-01-18 09:21:00|24321.22|24241.22|24323.14|24243.14|24324.2|24244.2|24321.22|24241.22|9
1737192070000|2025-01-18 09:21:10|24320.86|24240.86|24318.76|24238.76|24321.08|24241.08|24318.18|24238.18|10
1737192080000|2025-01-18 09:21:20|24317.66|24237.66|24308.18|24228.18|24317.66|24237.66|24308.18|24228.18|10
1737192090000|2025-01-18 09:21:30|24306.02|24226.02|24300.39|24220.39|24306.02|24226.02|24300.39|24220.39|10
1737192100000|2025-01-18 09:21:40|24299.94|24219.94|24293.87|24213.87|24299.94|24219.94|24291.35|24211.35|10
1737192110000|2025-01-18 09:21:50|24293.1|24213.1|24294.77|24214.77|24294.77|24214.77|24291.54|24211.54|10
1737192120000|2025-01-18 09:22:00|24294.9|24214.9|24294.32|24214.32|24295.43|24215.43|24294.32|24214.32|10
1737192130000|2025-01-18 09:22:10|24293.77|24213.77|24290.86|24210.86|24293.77|24213.77|24290.86|24210.86|10
1737192140000|2025-01-18 09:22:20|24290.03|24210.03|24282.24|24202.24|24290.03|24210.03|24281.17|24201.17|10
1737192150000|2025-01-18 09:22:30|24281.46|24201.46|24277|24197|24281.46|24201.46|24277|24197|10
1737192160000|2025-01-18 09:22:40|24277.32|24197.32|24272.5|24192.5|24277.32|24197.32|24272.5|24192.5|10
1737192170000|2025-01-18 09:22:50|24271.37|24191.37|24268.86|24188.86|24271.37|24191.37|24266.86|24186.86|10
1737192180000|2025-01-18 09:23:00|24266.89|24186.89|24262.27|24182.27|24267.13|24187.13|24262.27|24182.27|10
1737192190000|2025-01-18 09:23:10|24262.58|24182.58|24244.86|24164.86|24262.58|24182.58|24244.86|24164.86|10
1737192200000|2025-01-18 09:23:20|24243.01|24163.01|24240.12|24160.12|24243.01|24163.01|24237.59|24157.59|10
1737192210000|2025-01-18 09:23:30|24238.38|24158.38|24242.21|24162.21|24242.42|24162.42|24238.14|24158.14|10
1737192220000|2025-01-18 09:23:40|24242.57|24162.57|24241.03|24161.03|24245.78|24165.78|24241.03|24161.03|10
1737192230000|2025-01-18 09:23:50|24240.65|24160.65|24237.28|24157.28|24240.65|24160.65|24236.16|24156.16|10
1737192240000|2025-01-18 09:24:00|24237.49|24157.49|24238.16|24158.16|24239.07|24159.07|24237.49|24157.49|10
1737192250000|2025-01-18 09:24:10|24237.08|24157.08|24235.14|24155.14|24237.46|24157.46|24235.14|24155.14|10
1737192260000|2025-01-18 09:24:20|24234.68|24154.68|24225.24|24145.24|24234.68|24154.68|24225.24|24145.24|10
1737192270000|2025-01-18 09:24:30|24224.33|24144.33|24223.04|24143.04|24224.33|24144.33|24221.33|24141.33|10
1737192280000|2025-01-18 09:24:40|24222.59|24142.59|24218.03|24138.03|24222.91|24142.91|24217.71|24137.71|10
1737192290000|2025-01-18 09:24:50|24218.66|24138.66|24222.48|24142.48|24222.48|24142.48|24218.34|24138.34|10
1737192300000|2025-01-18 09:25:00|24223.38|24143.38|24224.75|24144.75|24224.75|24144.75|24221.78|24141.78|10
1737192310000|2025-01-18 09:25:10|24225.57|24145.57|24233.25|24153.25|24233.3|24153.3|24225.57|24145.57|10
1737192320000|2025-01-18 09:25:20|24233.13|24153.13|24244.79|24164.79|24244.79|24164.79|24233.13|24153.13|10
1737192330000|2025-01-18 09:25:30|24244.03|24164.03|24252.03|24172.03|24252.03|24172.03|24244.03|24164.03|10
1737192340000|2025-01-18 09:25:40|24254.11|24174.11|24253.85|24173.85|24255.52|24175.52|24253.47|24173.47|10
1737192350000|2025-01-18 09:25:50|24253.45|24173.45|24254.12|24174.12|24254.43|24174.43|24253.01|24173.01|10
1737192360000|2025-01-18 09:26:00|24252.63|24172.63|24266.93|24186.93|24266.93|24186.93|24251.47|24171.47|10
1737192370000|2025-01-18 09:26:10|24267.21|24187.21|24261.35|24181.35|24269.5|24189.5|24261.11|24181.11|10
1737192380000|2025-01-18 09:26:20|24261.47|24181.47|24270.63|24190.63|24270.63|24190.63|24261.47|24181.47|10
1737192390000|2025-01-18 09:26:30|24270.04|24190.04|24270.27|24190.27|24271.66|24191.66|24269.74|24189.74|10
1737192400000|2025-01-18 09:26:40|24271|24191|24273|24193|24276.19|24196.19|24270.44|24190.44|10
1737192410000|2025-01-18 09:26:50|24273.32|24193.32|24273.84|24193.84|24273.95|24193.95|24273.28|24193.28|10
1737192420000|2025-01-18 09:27:00|24273.88|24193.88|24266.8|24186.8|24276.86|24196.86|24266.7|24186.7|10
1737192430000|2025-01-18 09:27:10|24265.81|24185.81|24268.24|24188.24|24268.47|24188.47|24265.11|24185.11|10
1737192440000|2025-01-18 09:27:20|24268.77|24188.77|24268.37|24188.37|24268.83|24188.83|24267.72|24187.72|10
1737192450000|2025-01-18 09:27:30|24267.15|24187.15|24267.36|24187.36|24267.36|24187.36|24263.58|24183.58|10
1737192460000|2025-01-18 09:27:40|24267.08|24187.08|24266.45|24186.45|24267.08|24187.08|24265.4|24185.4|9
1737192470000|2025-01-18 09:27:50|24264.97|24184.97|24258.99|24178.99|24264.97|24184.97|24258.99|24178.99|10
1737192480000|2025-01-18 09:28:00|24255.3|24175.3|24258.54|24178.54|24259.03|24179.03|24254.2|24174.2|10
1737192490000|2025-01-18 09:28:10|24258.71|24178.71|24257.1|24177.1|24260.3|24180.3|24257.02|24177.02|10
1737192500000|2025-01-18 09:28:20|24265.73|24185.73|24269.84|24189.84|24270.71|24190.71|24265.73|24185.73|10
1737192510000|2025-01-18 09:28:30|24269.31|24189.31|24267.11|24187.11|24269.31|24189.31|24267.11|24187.11|10
1737192520000|2025-01-18 09:28:40|24267.32|24187.32|24262.82|24182.82|24267.46|24187.46|24262.54|24182.54|9
1737192530000|2025-01-18 09:28:50|24262.61|24182.61|24261.74|24181.74|24262.61|24182.61|24258.94|24178.94|10
1737192540000|2025-01-18 09:29:00|24263.92|24183.92|24266.96|24186.96|24266.97|24186.97|24263.83|24183.83|10
1737192550000|2025-01-18 09:29:10|24266.75|24186.75|24264.92|24184.92|24266.75|24186.75|24263.3|24183.3|9
1737192560000|2025-01-18 09:29:20|24265.06|24185.06|24263.9|24183.9|24265.08|24185.08|24263.78|24183.78|10
1737192570000|2025-01-18 09:29:30|24264.76|24184.76|24264.1|24184.1|24265.26|24185.26|24264.1|24184.1|10
1737192580000|2025-01-18 09:29:40|24264.47|24184.47|24263.26|24183.26|24264.47|24184.47|24261.75|24181.75|9
1737192590000|2025-01-18 09:29:50|24262.66|24182.66|24262.97|24182.97|24262.97|24182.97|24262.09|24182.09|9
1737192600000|2025-01-18 09:30:00|24262.56|24182.56|24266.55|24186.55|24266.55|24186.55|24258.89|24178.89|10
1737192610000|2025-01-18 09:30:10|24266.04|24186.04|24263.6|24183.6|24266.55|24186.55|24263.6|24183.6|10
1737192620000|2025-01-18 09:30:20|24263.02|24183.02|24261.95|24181.95|24263.47|24183.47|24261.95|24181.95|10
1737192630000|2025-01-18 09:30:30|24262.26|24182.26|24261.87|24181.87|24262.26|24182.26|24260.57|24180.57|10
1737192640000|2025-01-18 09:30:40|24261.99|24181.99|24255.33|24175.33|24261.99|24181.99|24250.43|24170.43|9
1737192650000|2025-01-18 09:30:50|24255.08|24175.08|24256.69|24176.69|24256.69|24176.69|24255.08|24175.08|9
1737192660000|2025-01-18 09:31:00|24257.04|24177.04|24251.98|24171.98|24258.59|24178.59|24251.98|24171.98|10
1737192670000|2025-01-18 09:31:10|24251.84|24171.84|24257.43|24177.43|24257.71|24177.71|24251.61|24171.61|10
1737192680000|2025-01-18 09:31:20|24257.28|24177.28|24258.58|24178.58|24259.21|24179.21|24257.14|24177.14|10
1737192690000|2025-01-18 09:31:30|24260.49|24180.49|24258.43|24178.43|24260.49|24180.49|24257.41|24177.41|10
1737192700000|2025-01-18 09:31:40|24258.99|24178.99|24257.42|24177.42|24259.34|24179.34|24257.42|24177.42|10
1737192710000|2025-01-18 09:31:50|24257.49|24177.49|24254.07|24174.07|24257.71|24177.71|24254.07|24174.07|10
1737192720000|2025-01-18 09:32:00|24253.91|24173.91|24242.52|24162.52|24254.77|24174.77|24242.52|24162.52|10
1737192730000|2025-01-18 09:32:10|24241.57|24161.57|24232.03|24152.03|24241.57|24161.57|24232.03|24152.03|10
1737192740000|2025-01-18 09:32:20|24231.66|24151.66|24223.63|24143.63|24232.85|24152.85|24223.55|24143.55|10
1737192750000|2025-01-18 09:32:30|24222.62|24142.62|24218.73|24138.73|24222.62|24142.62|24218.21|24138.21|10
1737192760000|2025-01-18 09:32:40|24218.86|24138.86|24218.73|24138.73|24218.98|24138.98|24218.1|24138.1|10
1737192770000|2025-01-18 09:32:50|24218.77|24138.77|24212.26|24132.26|24219.12|24139.12|24212.26|24132.26|10
1737192780000|2025-01-18 09:33:00|24212.54|24132.54|24205.87|24125.87|24212.54|24132.54|24204.54|24124.54|10
1737192790000|2025-01-18 09:33:10|24204.44|24124.44|24195.31|24115.31|24204.44|24124.44|24195.31|24115.31|10
1737192800000|2025-01-18 09:33:20|24195.14|24115.14|24198.48|24118.48|24201.25|24121.25|24195.14|24115.14|10
1737192810000|2025-01-18 09:33:30|24198.25|24118.25|24188.73|24108.73|24198.43|24118.43|24187.88|24107.88|10
1737192820000|2025-01-18 09:33:40|24187.92|24107.92|24190.36|24110.36|24190.48|24110.48|24187.47|24107.47|10
1737192830000|2025-01-18 09:33:50|24190.4|24110.4|24192.94|24112.94|24192.94|24112.94|24189|24109|10
1737192840000|2025-01-18 09:34:00|24193.73|24113.73|24196.57|24116.57|24197.99|24117.99|24193.73|24113.73|10
1737192850000|2025-01-18 09:34:10|24196.55|24116.55|24196.67|24116.67|24197.59|24117.59|24195.55|24115.55|10
1737192860000|2025-01-18 09:34:20|24195.69|24115.69|24198.14|24118.14|24199.37|24119.37|24195.69|24115.69|10
1737192870000|2025-01-18 09:34:30|24198.61|24118.61|24192.33|24112.33|24198.61|24118.61|24192.33|24112.33|10
1737192880000|2025-01-18 09:34:40|24192.56|24112.56|24193.32|24113.32|24193.56|24113.56|24191.75|24111.75|10
1737192890000|2025-01-18 09:34:50|24194.04|24114.04|24195.14|24115.14|24195.38|24115.38|24194.04|24114.04|10
1737192900000|2025-01-18 09:35:00|24195.02|24115.02|24191.28|24111.28|24195.63|24115.63|24191.28|24111.28|10
1737192910000|2025-01-18 09:35:10|24190.66|24110.66|24189.58|24109.58|24191.44|24111.44|24189.42|24109.42|10
1737192920000|2025-01-18 09:35:20|24189.77|24109.77|24189.15|24109.15|24189.94|24109.94|24188|24108|10
1737192930000|2025-01-18 09:35:30|24189.71|24109.71|24188.59|24108.59|24190.23|24110.23|24188.59|24108.59|10
1737192940000|2025-01-18 09:35:40|24188.5|24108.5|24189.92|24109.92|24190.49|24110.49|24184.75|24104.75|10
1737192950000|2025-01-18 09:35:50|24189.41|24109.41|24188.62|24108.62|24189.85|24109.85|24188.62|24108.62|10
1737192960000|2025-01-18 09:36:00|24189.23|24109.23|24174.91|24094.91|24189.26|24109.26|24174.91|24094.91|10
1737192970000|2025-01-18 09:36:10|24177.41|24097.41|24171.69|24091.69|24177.73|24097.73|24170.95|24090.95|10
1737192980000|2025-01-18 09:36:20|24171.41|24091.41|24173.58|24093.58|24173.58|24093.58|24171.41|24091.41|10
1737192990000|2025-01-18 09:36:30|24172.89|24092.89|24171.21|24091.21|24172.89|24092.89|24170.21|24090.21|10
1737193000000|2025-01-18 09:36:40|24170.19|24090.19|24175.1|24095.1|24175.1|24095.1|24169.9|24089.9|10
1737193010000|2025-01-18 09:36:50|24175.73|24095.73|24174.03|24094.03|24177.54|24097.54|24174.03|24094.03|9
1737193020000|2025-01-18 09:37:00|24172.45|24092.45|24171.8|24091.8|24173.16|24093.16|24171.56|24091.56|10
1737193030000|2025-01-18 09:37:10|24171.82|24091.82|24168.7|24088.7|24171.82|24091.82|24168.5|24088.5|10
1737193040000|2025-01-18 09:37:20|24168.05|24088.05|24166.35|24086.35|24168.05|24088.05|24165.48|24085.48|10
1737193050000|2025-01-18 09:37:30|24166.5|24086.5|24160.92|24080.92|24166.5|24086.5|24160.85|24080.85|10
1737193060000|2025-01-18 09:37:40|24161.23|24081.23|24165.61|24085.61|24165.61|24085.61|24161.23|24081.23|10
1737193070000|2025-01-18 09:37:50|24166.37|24086.37|24170.47|24090.47|24170.47|24090.47|24166.37|24086.37|10
1737193080000|2025-01-18 09:38:00|24170.74|24090.74|24171.86|24091.86|24172.1|24092.1|24170.74|24090.74|10
1737193090000|2025-01-18 09:38:10|24172.35|24092.35|24167.67|24087.67|24172.79|24092.79|24167.67|24087.67|10
1737193100000|2025-01-18 09:38:20|24166.51|24086.51|24163.09|24083.09|24166.51|24086.51|24162.4|24082.4|10
1737193110000|2025-01-18 09:38:30|24162.98|24082.98|24161.54|24081.54|24162.98|24082.98|24161.54|24081.54|10
1737193120000|2025-01-18 09:38:40|24161.57|24081.57|24156.43|24076.43|24161.57|24081.57|24156.43|24076.43|10
1737193130000|2025-01-18 09:38:50|24155.72|24075.72|24149.8|24069.8|24155.72|24075.72|24149.8|24069.8|10
1737193140000|2025-01-18 09:39:00|24149.39|24069.39|24146.72|24066.72|24151.07|24071.07|24146.72|24066.72|10
1737193150000|2025-01-18 09:39:10|24146.1|24066.1|24135.41|24055.41|24146.1|24066.1|24135.37|24055.37|10
1737193160000|2025-01-18 09:39:20|24134.72|24054.72|24117.68|24037.68|24134.72|24054.72|24117.68|24037.68|10
1737193170000|2025-01-18 09:39:30|24114.93|24034.93|24111.08|24031.08|24114.93|24034.93|24111.08|24031.08|4
1737193180000|2025-01-18 09:39:40|24109.46|24029.46|24108.94|24028.94|24109.46|24029.46|24107.75|24027.75|10
1737193190000|2025-01-18 09:39:50|24108.8|24028.8|24110.15|24030.15|24110.15|24030.15|24107.8|24027.8|6
1737193200000|2025-01-18 09:40:00|24109.48|24029.48|24109.96|24029.96|24110.18|24030.18|24108.74|24028.74|9
1737193210000|2025-01-18 09:40:10|24110.71|24030.71|24110.08|24030.08|24113.72|24033.72|24110.08|24030.08|10
1737193220000|2025-01-18 09:40:20|24111.54|24031.54|24115.39|24035.39|24115.39|24035.39|24111.54|24031.54|10
1737193230000|2025-01-18 09:40:30|24115.28|24035.28|24115.51|24035.51|24115.9|24035.9|24114.57|24034.57|10
1737193240000|2025-01-18 09:40:40|24115.33|24035.33|24117.29|24037.29|24118.25|24038.25|24115.33|24035.33|10
1737193250000|2025-01-18 09:40:50|24116.96|24036.96|24116.9|24036.9|24117.36|24037.36|24116.09|24036.09|10
1737193260000|2025-01-18 09:41:00|24117|24037|24122.97|24042.97|24122.97|24042.97|24116.91|24036.91|10
1737193270000|2025-01-18 09:41:10|24123.26|24043.26|24133.08|24053.08|24133.08|24053.08|24123.26|24043.26|10
1737193280000|2025-01-18 09:41:20|24134.43|24054.43|24134.44|24054.44|24135.98|24055.98|24134.3|24054.3|10
1737193290000|2025-01-18 09:41:30|24134.1|24054.1|24136.46|24056.46|24137.09|24057.09|24134.02|24054.02|10
1737193300000|2025-01-18 09:41:40|24136.08|24056.08|24133.46|24053.46|24136.08|24056.08|24133.41|24053.41|10
1737193310000|2025-01-18 09:41:50|24133.31|24053.31|24135.79|24055.79|24135.79|24055.79|24131.69|24051.69|10
1737193320000|2025-01-18 09:42:00|24136.73|24056.73|24140.3|24060.3|24140.3|24060.3|24131.95|24051.95|10
1737193330000|2025-01-18 09:42:10|24140.28|24060.28|24139.58|24059.58|24140.54|24060.54|24138.11|24058.11|10
1737193340000|2025-01-18 09:42:20|24139.49|24059.49|24140.08|24060.08|24140.08|24060.08|24139.16|24059.16|10
1737193350000|2025-01-18 09:42:30|24140.44|24060.44|24134.96|24054.96|24140.96|24060.96|24134.96|24054.96|10
1737193360000|2025-01-18 09:42:40|24133.73|24053.73|24136.99|24056.99|24137.61|24057.61|24132.82|24052.82|10
1737193370000|2025-01-18 09:42:50|24137.35|24057.35|24110.23|24030.23|24137.35|24057.35|24110.23|24030.23|10
1737193380000|2025-01-18 09:43:00|24108.74|24028.74|24107.69|24027.69|24108.74|24028.74|24107.43|24027.43|10
1737193390000|2025-01-18 09:43:10|24108.4|24028.4|24110.83|24030.83|24110.83|24030.83|24106.47|24026.47|10
1737193400000|2025-01-18 09:43:20|24111.07|24031.07|24110.28|24030.28|24111.07|24031.07|24108.96|24028.96|10
1737193410000|2025-01-18 09:43:30|24109.59|24029.59|24109.84|24029.84|24112.98|24032.98|24109.59|24029.59|10
1737193420000|2025-01-18 09:43:40|24109.62|24029.62|24111.13|24031.13|24113.12|24033.12|24109.62|24029.62|10
1737193430000|2025-01-18 09:43:50|24110.92|24030.92|24111.85|24031.85|24112.76|24032.76|24110.59|24030.59|10
1737193440000|2025-01-18 09:44:00|24111.37|24031.37|24110.97|24030.97|24113.24|24033.24|24110.4|24030.4|10
1737193450000|2025-01-18 09:44:10|24110.79|24030.79|24108.26|24028.26|24110.79|24030.79|24108.17|24028.17|10
1737193460000|2025-01-18 09:44:20|24109.02|24029.02|24112.17|24032.17|24112.17|24032.17|24109.02|24029.02|10
1737193470000|2025-01-18 09:44:30|24113.66|24033.66|24118.95|24038.95|24118.95|24038.95|24113.66|24033.66|10
1737193480000|2025-01-18 09:44:40|24118.78|24038.78|24121.99|24041.99|24121.99|24041.99|24118.78|24038.78|10
1737193490000|2025-01-18 09:44:50|24123.59|24043.59|24128|24048|24128|24048|24123.59|24043.59|10
1737193500000|2025-01-18 09:45:00|24127.99|24047.99|24131.79|24051.79|24131.79|24051.79|24127.99|24047.99|10
1737193510000|2025-01-18 09:45:10|24134.65|24054.65|24141.46|24061.46|24141.46|24061.46|24133.54|24053.54|10
1737193520000|2025-01-18 09:45:20|24141.78|24061.78|24143.23|24063.23|24145.13|24065.13|24141.78|24061.78|10
1737193530000|2025-01-18 09:45:30|24141.97|24061.97|24138.33|24058.33|24141.97|24061.97|24138.33|24058.33|10
1737193540000|2025-01-18 09:45:40|24137.9|24057.9|24131.99|24051.99|24137.9|24057.9|24131.99|24051.99|10
1737193550000|2025-01-18 09:45:50|24130.91|24050.91|24132.26|24052.26|24132.65|24052.65|24130.1|24050.1|10
1737193560000|2025-01-18 09:46:00|24130.92|24050.92|24128.77|24048.77|24130.92|24050.92|24128.77|24048.77|10
1737193570000|2025-01-18 09:46:10|24128.73|24048.73|24128.44|24048.44|24129.35|24049.35|24128.32|24048.32|9
1737193580000|2025-01-18 09:46:20|24129.03|24049.03|24133.91|24053.91|24133.91|24053.91|24129.03|24049.03|10
1737193590000|2025-01-18 09:46:30|24133.68|24053.68|24135.9|24055.9|24135.97|24055.97|24132.46|24052.46|10
1737193600000|2025-01-18 09:46:40|24135.01|24055.01|24131.46|24051.46|24135.01|24055.01|24131.46|24051.46|10
1737193610000|2025-01-18 09:46:50|24130.4|24050.4|24130.39|24050.39|24131.18|24051.18|24129.56|24049.56|10
1737193620000|2025-01-18 09:47:00|24130.5|24050.5|24130.23|24050.23|24132.48|24052.48|24130.23|24050.23|10
1737193630000|2025-01-18 09:47:10|24129.92|24049.92|24141.77|24061.77|24141.77|24061.77|24129.02|24049.02|10
1737193640000|2025-01-18 09:47:20|24142.36|24062.36|24155.66|24075.66|24155.66|24075.66|24142.36|24062.36|10
1737193650000|2025-01-18 09:47:30|24156.81|24076.81|24155.55|24075.55|24156.81|24076.81|24153.93|24073.93|10
1737193660000|2025-01-18 09:47:40|24156.98|24076.98|24153.43|24073.43|24156.98|24076.98|24153.43|24073.43|10
1737193670000|2025-01-18 09:47:50|24153.86|24073.86|24160.84|24080.84|24161.31|24081.31|24153.86|24073.86|9
1737193680000|2025-01-18 09:48:00|24160.95|24080.95|24158.47|24078.47|24161.83|24081.83|24158.34|24078.34|10
1737193690000|2025-01-18 09:48:10|24158.72|24078.72|24157.88|24077.88|24159.32|24079.32|24157.71|24077.71|10
1737193700000|2025-01-18 09:48:20|24157.86|24077.86|24161.1|24081.1|24161.69|24081.69|24157.72|24077.72|10
1737193710000|2025-01-18 09:48:30|24161.05|24081.05|24160.21|24080.21|24161.05|24081.05|24160.17|24080.17|10
1737193720000|2025-01-18 09:48:40|24160.35|24080.35|24160.88|24080.88|24160.88|24080.88|24160.35|24080.35|10
1737193730000|2025-01-18 09:48:50|24161.02|24081.02|24160.93|24080.93|24161.46|24081.46|24160.62|24080.62|10
1737193740000|2025-01-18 09:49:00|24160.73|24080.73|24156.45|24076.45|24161.01|24081.01|24156.45|24076.45|10
1737193750000|2025-01-18 09:49:10|24155.94|24075.94|24158.37|24078.37|24158.37|24078.37|24155.03|24075.03|10
1737193760000|2025-01-18 09:49:20|24159.07|24079.07|24161.97|24081.97|24161.97|24081.97|24159.07|24079.07|10
1737193770000|2025-01-18 09:49:30|24161.9|24081.9|24161.48|24081.48|24161.9|24081.9|24161.33|24081.33|9
1737193780000|2025-01-18 09:49:40|24162.01|24082.01|24165.35|24085.35|24165.48|24085.48|24161.08|24081.08|10
1737193790000|2025-01-18 09:49:50|24165.23|24085.23|24170.38|24090.38|24170.38|24090.38|24165.23|24085.23|10
1737193800000|2025-01-18 09:50:00|24170.83|24090.83|24169.14|24089.14|24172.22|24092.22|24168.75|24088.75|10
1737193810000|2025-01-18 09:50:10|24168.95|24088.95|24169.64|24089.64|24170.55|24090.55|24168.95|24088.95|10
1737193820000|2025-01-18 09:50:20|24169.79|24089.79|24171.26|24091.26|24172.93|24092.93|24169.79|24089.79|10
1737193830000|2025-01-18 09:50:30|24171.65|24091.65|24171.52|24091.52|24172.17|24092.17|24170.5|24090.5|10
1737193840000|2025-01-18 09:50:40|24171.48|24091.48|24172.99|24092.99|24172.99|24092.99|24171.42|24091.42|9
1737193850000|2025-01-18 09:50:50|24172.98|24092.98|24172.49|24092.49|24173.04|24093.04|24172.33|24092.33|10
1737193860000|2025-01-18 09:51:00|24172.64|24092.64|24177.13|24097.13|24177.13|24097.13|24172.45|24092.45|10
1737193870000|2025-01-18 09:51:10|24177.34|24097.34|24181.88|24101.88|24181.88|24101.88|24177.24|24097.24|9
1737193880000|2025-01-18 09:51:20|24182.2|24102.2|24178.59|24098.59|24182.54|24102.54|24177.61|24097.61|9
1737193890000|2025-01-18 09:51:30|24178.61|24098.61|24176.97|24096.97|24179.27|24099.27|24176.97|24096.97|10
1737193900000|2025-01-18 09:51:40|24177.56|24097.56|24182.44|24102.44|24182.44|24102.44|24177.56|24097.56|10
1737193910000|2025-01-18 09:51:50|24182.71|24102.71|24182.31|24102.31|24182.97|24102.97|24181.82|24101.82|10
1737193920000|2025-01-18 09:52:00|24182.58|24102.58|24182.89|24102.89|24183.71|24103.71|24181.77|24101.77|10
1737193930000|2025-01-18 09:52:10|24184.28|24104.28|24188.49|24108.49|24188.49|24108.49|24184.28|24104.28|10
1737193940000|2025-01-18 09:52:20|24189.55|24109.55|24194.54|24114.54|24194.54|24114.54|24189.55|24109.55|10
1737193950000|2025-01-18 09:52:30|24194.96|24114.96|24193.37|24113.37|24195.7|24115.7|24193.36|24113.36|10
1737193960000|2025-01-18 09:52:40|24193.2|24113.2|24190.89|24110.89|24193.2|24113.2|24190.89|24110.89|10
1737193970000|2025-01-18 09:52:50|24191.4|24111.4|24190.44|24110.44|24192.13|24112.13|24190.25|24110.25|10
1737193980000|2025-01-18 09:53:00|24191.54|24111.54|24188.5|24108.5|24191.89|24111.89|24188.5|24108.5|10
1737193990000|2025-01-18 09:53:10|24187.48|24107.48|24191.51|24111.51|24191.99|24111.99|24186.46|24106.46|10
1737194000000|2025-01-18 09:53:20|24191.71|24111.71|24191.37|24111.37|24192.48|24112.48|24191.21|24111.21|10
1737194010000|2025-01-18 09:53:30|24191.36|24111.36|24190.35|24110.35|24191.36|24111.36|24189.72|24109.72|10
1737194020000|2025-01-18 09:53:40|24190.3|24110.3|24188.34|24108.34|24190.62|24110.62|24188.34|24108.34|10
1737194030000|2025-01-18 09:53:50|24188.41|24108.41|24192.95|24112.95|24192.95|24112.95|24188.26|24108.26|10
1737194040000|2025-01-18 09:54:00|24197.51|24117.51|24211.05|24131.05|24211.05|24131.05|24197.51|24117.51|10
1737194050000|2025-01-18 09:54:10|24211.15|24131.15|24212.03|24132.03|24213.71|24133.71|24209.87|24129.87|10
1737194060000|2025-01-18 09:54:20|24212.2|24132.2|24216.06|24136.06|24217.57|24137.57|24212.2|24132.2|10
1737194070000|2025-01-18 09:54:30|24215.88|24135.88|24215|24135|24216.27|24136.27|24214.79|24134.79|10
1737194080000|2025-01-18 09:54:40|24213.91|24133.91|24213.26|24133.26|24214.16|24134.16|24213.26|24133.26|10
1737194090000|2025-01-18 09:54:50|24213.28|24133.28|24211.36|24131.36|24213.28|24133.28|24211.36|24131.36|10
1737194100000|2025-01-18 09:55:00|24211.81|24131.81|24207.41|24127.41|24211.97|24131.97|24207.41|24127.41|9
1737194110000|2025-01-18 09:55:10|24206.88|24126.88|24206.3|24126.3|24206.88|24126.88|24205.57|24125.57|10
1737194120000|2025-01-18 09:55:20|24206.67|24126.67|24201.63|24121.63|24206.67|24126.67|24201.63|24121.63|10
1737194130000|2025-01-18 09:55:30|24201.66|24121.66|24201.69|24121.69|24203.32|24123.32|24201.64|24121.64|10
1737194140000|2025-01-18 09:55:40|24201.62|24121.62|24200.4|24120.4|24201.62|24121.62|24200.4|24120.4|8
1737194150000|2025-01-18 09:55:50|24201.31|24121.31|24202.61|24122.61|24202.61|24122.61|24201.31|24121.31|10
1737194160000|2025-01-18 09:56:00|24202.62|24122.62|24194.47|24114.47|24202.62|24122.62|24194.47|24114.47|10
1737194170000|2025-01-18 09:56:10|24193.27|24113.27|24193.4|24113.4|24193.4|24113.4|24191.25|24111.25|10
1737194180000|2025-01-18 09:56:20|24193.87|24113.87|24193.7|24113.7|24193.87|24113.87|24191.51|24111.51|9
1737194190000|2025-01-18 09:56:30|24193.79|24113.79|24190.61|24110.61|24194.77|24114.77|24190.22|24110.22|9
1737194200000|2025-01-18 09:56:40|24190.96|24110.96|24187.74|24107.74|24192.64|24112.64|24187.74|24107.74|10
1737194210000|2025-01-18 09:56:50|24187.57|24107.57|24186.49|24106.49|24187.57|24107.57|24185.26|24105.26|10
1737194220000|2025-01-18 09:57:00|24186.68|24106.68|24186.31|24106.31|24186.68|24106.68|24185.55|24105.55|10
1737194230000|2025-01-18 09:57:10|24186.65|24106.65|24184.98|24104.98|24187.33|24107.33|24184.98|24104.98|10
1737194240000|2025-01-18 09:57:20|24184.87|24104.87|24183.62|24103.62|24184.87|24104.87|24183.57|24103.57|10
1737194250000|2025-01-18 09:57:30|24183.79|24103.79|24181.95|24101.95|24183.79|24103.79|24181.95|24101.95|10
1737194260000|2025-01-18 09:57:40|24181.91|24101.91|24181.16|24101.16|24182.62|24102.62|24181.05|24101.05|10
1737194270000|2025-01-18 09:57:50|24181.62|24101.62|24179.83|24099.83|24181.64|24101.64|24179.83|24099.83|10
1737194280000|2025-01-18 09:58:00|24179.78|24099.78|24177.02|24097.02|24179.78|24099.78|24176.68|24096.68|10
1737194290000|2025-01-18 09:58:10|24177.14|24097.14|24178.55|24098.55|24178.78|24098.78|24177.14|24097.14|10
1737194300000|2025-01-18 09:58:20|24179.05|24099.05|24179.12|24099.12|24179.28|24099.28|24177.5|24097.5|10
1737194310000|2025-01-18 09:58:30|24179.37|24099.37|24175.06|24095.06|24183.76|24103.76|24175.05|24095.05|10
1737194320000|2025-01-18 09:58:40|24175.43|24095.43|24178.58|24098.58|24178.58|24098.58|24175.43|24095.43|10
1737194330000|2025-01-18 09:58:50|24178.83|24098.83|24180.3|24100.3|24180.57|24100.57|24178.58|24098.58|9
1737194340000|2025-01-18 09:59:00|24180.13|24100.13|24181.97|24101.97|24182.11|24102.11|24180.13|24100.13|10
1737194350000|2025-01-18 09:59:10|24181.8|24101.8|24179.31|24099.31|24181.8|24101.8|24179.3|24099.3|10
1737194360000|2025-01-18 09:59:20|24179.1|24099.1|24179.24|24099.24|24180.21|24100.21|24179.1|24099.1|10
1737194370000|2025-01-18 09:59:30|24178.89|24098.89|24178.81|24098.81|24179.11|24099.11|24178.57|24098.57|10
1737194380000|2025-01-18 09:59:40|24178.75|24098.75|24179.59|24099.59|24179.59|24099.59|24178.17|24098.17|10
1737194390000|2025-01-18 09:59:50|24179.4|24099.4|24183.47|24103.47|24183.51|24103.51|24178.66|24098.66|10
1737194400000|2025-01-18 10:00:00|24183.62|24103.62|24184.8|24104.8|24184.8|24104.8|24183.04|24103.04|10
1737194410000|2025-01-18 10:00:10|24184.79|24104.79|24180.52|24100.52|24184.79|24104.79|24179.14|24099.14|10
1737194420000|2025-01-18 10:00:20|24180.53|24100.53|24180.75|24100.75|24181.29|24101.29|24180.41|24100.41|10
1737194430000|2025-01-18 10:00:30|24180.81|24100.81|24180.41|24100.41|24180.81|24100.81|24179.37|24099.37|10
1737194440000|2025-01-18 10:00:40|24180.36|24100.36|24178.66|24098.66|24180.36|24100.36|24178.45|24098.45|9
1737194450000|2025-01-18 10:00:50|24178.24|24098.24|24178.85|24098.85|24179.13|24099.13|24178.24|24098.24|10
1737194460000|2025-01-18 10:01:00|24179|24099|24174.29|24094.29|24180.18|24100.18|24173.49|24093.49|10
1737194470000|2025-01-18 10:01:10|24174.72|24094.72|24170.92|24090.92|24174.72|24094.72|24170.92|24090.92|10
1737194480000|2025-01-18 10:01:20|24170.88|24090.88|24170.06|24090.06|24171.85|24091.85|24170.06|24090.06|10
1737194490000|2025-01-18 10:01:30|24170.41|24090.41|24170.62|24090.62|24170.62|24090.62|24169.71|24089.71|10
1737194500000|2025-01-18 10:01:40|24171.32|24091.32|24169.43|24089.43|24171.79|24091.79|24169.43|24089.43|10
1737194510000|2025-01-18 10:01:50|24169.41|24089.41|24171.32|24091.32|24171.32|24091.32|24169.06|24089.06|9
1737194520000|2025-01-18 10:02:00|24171.35|24091.35|24178|24098|24178|24098|24171.35|24091.35|10
1737194530000|2025-01-18 10:02:10|24178.45|24098.45|24183.54|24103.54|24183.54|24103.54|24177.03|24097.03|10
1737194540000|2025-01-18 10:02:20|24184.32|24104.32|24198.29|24118.29|24198.29|24118.29|24184.32|24104.32|10
1737194550000|2025-01-18 10:02:30|24198.63|24118.63|24203.87|24123.87|24203.87|24123.87|24198.63|24118.63|10
1737194560000|2025-01-18 10:02:40|24204.58|24124.58|24206.86|24126.86|24206.86|24126.86|24203.28|24123.28|10
1737194570000|2025-01-18 10:02:50|24197.49|24117.49|24200.78|24120.78|24200.78|24120.78|24197.35|24117.35|10
1737194580000|2025-01-18 10:03:00|24201.23|24121.23|24209.29|24129.29|24209.29|24129.29|24201.23|24121.23|9
1737194590000|2025-01-18 10:03:10|24209.51|24129.51|24212.16|24132.16|24212.16|24132.16|24209.51|24129.51|10
1737194600000|2025-01-18 10:03:20|24212.24|24132.24|24215.68|24135.68|24216.14|24136.14|24212.24|24132.24|10
1737194610000|2025-01-18 10:03:30|24215.11|24135.11|24217.14|24137.14|24217.88|24137.88|24215.11|24135.11|10
1737194620000|2025-01-18 10:03:40|24217.18|24137.18|24219.08|24139.08|24219.08|24139.08|24216.55|24136.55|10
1737194630000|2025-01-18 10:03:50|24218.93|24138.93|24216.8|24136.8|24218.93|24138.93|24216.8|24136.8|9
1737194640000|2025-01-18 10:04:00|24216.65|24136.65|24220.55|24140.55|24220.55|24140.55|24216.46|24136.46|10
1737194650000|2025-01-18 10:04:10|24220.28|24140.28|24225.98|24145.98|24225.98|24145.98|24219.69|24139.69|10
1737194660000|2025-01-18 10:04:20|24225.77|24145.77|24234.73|24154.73|24234.73|24154.73|24225.73|24145.73|10
1737194670000|2025-01-18 10:04:30|24234.69|24154.69|24234.24|24154.24|24235.57|24155.57|24233.52|24153.52|10
1737194680000|2025-01-18 10:04:40|24234.23|24154.23|24231.32|24151.32|24234.23|24154.23|24230.75|24150.75|9
1737194690000|2025-01-18 10:04:50|24231.25|24151.25|24230.46|24150.46|24231.49|24151.49|24230.23|24150.23|10
1737194700000|2025-01-18 10:05:00|24230.49|24150.49|24228.78|24148.78|24230.99|24150.99|24228.78|24148.78|10
1737194710000|2025-01-18 10:05:10|24229.29|24149.29|24225.89|24145.89|24229.29|24149.29|24225.09|24145.09|10
1737194720000|2025-01-18 10:05:20|24233.62|24153.62|24232.67|24152.67|24234.13|24154.13|24232.67|24152.67|10
1737194730000|2025-01-18 10:05:30|24232.37|24152.37|24230.38|24150.38|24232.49|24152.49|24230.38|24150.38|10
1737194740000|2025-01-18 10:05:40|24230.26|24150.26|24223.99|24143.99|24230.26|24150.26|24223.99|24143.99|10
1737194750000|2025-01-18 10:05:50|24224.37|24144.37|24222|24142|24224.41|24144.41|24221.9|24141.9|10
1737194760000|2025-01-18 10:06:00|24221.63|24141.63|24217.5|24137.5|24222.18|24142.18|24217.5|24137.5|9
1737194770000|2025-01-18 10:06:10|24219.36|24139.36|24218.67|24138.67|24219.74|24139.74|24218.67|24138.67|10
1737194780000|2025-01-18 10:06:20|24218.71|24138.71|24221.16|24141.16|24221.16|24141.16|24218.08|24138.08|10
1737194790000|2025-01-18 10:06:30|24221.64|24141.64|24219.82|24139.82|24222.01|24142.01|24219.8|24139.8|10
1737194800000|2025-01-18 10:06:40|24220.23|24140.23|24223.06|24143.06|24223.06|24143.06|24220.23|24140.23|10
1737194810000|2025-01-18 10:06:50|24223.57|24143.57|24223.93|24143.93|24224.29|24144.29|24223.03|24143.03|10
1737194820000|2025-01-18 10:07:00|24223.59|24143.59|24221.37|24141.37|24224.24|24144.24|24221.37|24141.37|10
1737194830000|2025-01-18 10:07:10|24221.46|24141.46|24223.36|24143.36|24223.36|24143.36|24221.46|24141.46|10
1737194840000|2025-01-18 10:07:20|24223.2|24143.2|24220.87|24140.87|24223.72|24143.72|24220.23|24140.23|10
1737194850000|2025-01-18 10:07:30|24209.37|24129.37|24213.45|24133.45|24213.5|24133.5|24209.37|24129.37|10
1737194860000|2025-01-18 10:07:40|24215|24135|24216.87|24136.87|24217.84|24137.84|24215|24135|9
1737194870000|2025-01-18 10:07:50|24217.31|24137.31|24217.69|24137.69|24218.41|24138.41|24217.31|24137.31|9
1737194880000|2025-01-18 10:08:00|24217.17|24137.17|24215.21|24135.21|24217.36|24137.36|24214.35|24134.35|10
1737194890000|2025-01-18 10:08:10|24215.2|24135.2|24216.15|24136.15|24216.47|24136.47|24215.18|24135.18|9
1737194900000|2025-01-18 10:08:20|24216.43|24136.43|24213.82|24133.82|24217.32|24137.32|24213.82|24133.82|10
1737194910000|2025-01-18 10:08:30|24213.22|24133.22|24215.37|24135.37|24215.46|24135.46|24212.02|24132.02|10
1737194920000|2025-01-18 10:08:40|24215.3|24135.3|24215.81|24135.81|24216.75|24136.75|24215.3|24135.3|10
1737194930000|2025-01-18 10:08:50|24215.8|24135.8|24217.23|24137.23|24217.23|24137.23|24215.71|24135.71|10
1737194940000|2025-01-18 10:09:00|24217.21|24137.21|24220.53|24140.53|24220.53|24140.53|24217.21|24137.21|10
1737194950000|2025-01-18 10:09:10|24220.72|24140.72|24226.92|24146.92|24226.92|24146.92|24220.72|24140.72|10
1737194960000|2025-01-18 10:09:20|24227.04|24147.04|24228.2|24148.2|24228.2|24148.2|24226.9|24146.9|10
1737194970000|2025-01-18 10:09:30|24228.47|24148.47|24226.97|24146.97|24228.51|24148.51|24226.97|24146.97|10
1737194980000|2025-01-18 10:09:40|24226.33|24146.33|24224.1|24144.1|24226.33|24146.33|24224.1|24144.1|10
1737194990000|2025-01-18 10:09:50|24222.67|24142.67|24215.9|24135.9|24222.67|24142.67|24215.9|24135.9|10
1737195000000|2025-01-18 10:10:00|24215.48|24135.48|24214.16|24134.16|24215.92|24135.92|24214.01|24134.01|10
1737195010000|2025-01-18 10:10:10|24214.27|24134.27|24210.92|24130.92|24214.27|24134.27|24210.92|24130.92|10
1737195020000|2025-01-18 10:10:20|24211.32|24131.32|24204.61|24124.61|24211.32|24131.32|24204.61|24124.61|10
1737195030000|2025-01-18 10:10:30|24204.34|24124.34|24193.28|24113.28|24204.34|24124.34|24192.86|24112.86|10
1737195040000|2025-01-18 10:10:40|24194.14|24114.14|24191.23|24111.23|24194.7|24114.7|24191.23|24111.23|10
1737195050000|2025-01-18 10:10:50|24191.87|24111.87|24190.22|24110.22|24192.42|24112.42|24190.22|24110.22|10
1737195060000|2025-01-18 10:11:00|24189.6|24109.6|24185.42|24105.42|24190.06|24110.06|24185.42|24105.42|10
1737195070000|2025-01-18 10:11:10|24184.62|24104.62|24172.37|24092.37|24184.62|24104.62|24172.37|24092.37|10
1737195080000|2025-01-18 10:11:20|24172.35|24092.35|24175.51|24095.51|24175.76|24095.76|24171.89|24091.89|10
1737195090000|2025-01-18 10:11:30|24175.18|24095.18|24173.92|24093.92|24175.18|24095.18|24173.68|24093.68|10
1737195100000|2025-01-18 10:11:40|24173.19|24093.19|24170.98|24090.98|24173.19|24093.19|24170.2|24090.2|10
1737195110000|2025-01-18 10:11:50|24171.08|24091.08|24170.17|24090.17|24171.87|24091.87|24170.17|24090.17|10
1737195120000|2025-01-18 10:12:00|24169.54|24089.54|24169.36|24089.36|24169.88|24089.88|24169.29|24089.29|9
1737195130000|2025-01-18 10:12:10|24169.19|24089.19|24164.06|24084.06|24169.19|24089.19|24164.06|24084.06|10
1737195140000|2025-01-18 10:12:20|24163.68|24083.68|24174.83|24094.83|24174.83|24094.83|24162.94|24082.94|10
1737195150000|2025-01-18 10:12:30|24176.04|24096.04|24172.32|24092.32|24176.04|24096.04|24172.32|24092.32|10
1737195160000|2025-01-18 10:12:40|24164.6|24084.6|24166.63|24086.63|24167.38|24087.38|24164.6|24084.6|10
1737195170000|2025-01-18 10:12:50|24170.12|24090.12|24179.2|24099.2|24179.2|24099.2|24170.12|24090.12|10
1737195180000|2025-01-18 10:13:00|24179.64|24099.64|24182.14|24102.14|24182.14|24102.14|24179.13|24099.13|9
1737195190000|2025-01-18 10:13:10|24181.81|24101.81|24178.19|24098.19|24182.06|24102.06|24177.83|24097.83|10
1737195200000|2025-01-18 10:13:20|24178.13|24098.13|24176.93|24096.93|24178.35|24098.35|24176.66|24096.66|10
1737195210000|2025-01-18 10:13:30|24176.6|24096.6|24172.86|24092.86|24176.71|24096.71|24172.86|24092.86|10
1737195220000|2025-01-18 10:13:40|24172.56|24092.56|24162.3|24082.3|24172.56|24092.56|24162.3|24082.3|10
1737195230000|2025-01-18 10:13:50|24162.05|24082.05|24149.83|24069.83|24162.05|24082.05|24149.31|24069.31|10
1737195240000|2025-01-18 10:14:00|24145.1|24065.1|24134.78|24054.78|24145.1|24065.1|24130.76|24050.76|10
1737195250000|2025-01-18 10:14:10|24134.11|24054.11|24131.26|24051.26|24134.11|24054.11|24130.04|24050.04|10
1737195260000|2025-01-18 10:14:20|24132.15|24052.15|24137.47|24057.47|24137.85|24057.85|24132.15|24052.15|10
1737195270000|2025-01-18 10:14:30|24136.8|24056.8|24128.98|24048.98|24136.8|24056.8|24128.98|24048.98|10
1737195280000|2025-01-18 10:14:40|24128.8|24048.8|24128.98|24048.98|24129|24049|24125.56|24045.56|10
1737195290000|2025-01-18 10:14:50|24129.09|24049.09|24132.75|24052.75|24132.75|24052.75|24129.09|24049.09|10
1737195300000|2025-01-18 10:15:00|24133.48|24053.48|24130.74|24050.74|24133.48|24053.48|24128.6|24048.6|10
1737195310000|2025-01-18 10:15:10|24132.21|24052.21|24137.26|24057.26|24137.26|24057.26|24132.21|24052.21|10
1737195320000|2025-01-18 10:15:20|24137.88|24057.88|24143.33|24063.33|24143.79|24063.79|24137.88|24057.88|10
1737195330000|2025-01-18 10:15:30|24143.37|24063.37|24158.36|24078.36|24158.36|24078.36|24143.24|24063.24|10
1737195340000|2025-01-18 10:15:40|24158.24|24078.24|24165.02|24085.02|24165.2|24085.2|24158.24|24078.24|10
1737195350000|2025-01-18 10:15:50|24165.58|24085.58|24159.82|24079.82|24165.58|24085.58|24159.82|24079.82|10
1737195360000|2025-01-18 10:16:00|24159.51|24079.51|24162.86|24082.86|24163.64|24083.64|24159.31|24079.31|10
1737195370000|2025-01-18 10:16:10|24162.91|24082.91|24165.59|24085.59|24167.89|24087.89|24162.91|24082.91|9
1737195380000|2025-01-18 10:16:20|24166.19|24086.19|24169.55|24089.55|24169.55|24089.55|24165.16|24085.16|10
1737195390000|2025-01-18 10:16:30|24170.32|24090.32|24174.86|24094.86|24175.55|24095.55|24170.32|24090.32|10
1737195400000|2025-01-18 10:16:40|24174.96|24094.96|24174.65|24094.65|24174.96|24094.96|24172.31|24092.31|10
1737195410000|2025-01-18 10:16:50|24175.2|24095.2|24182.22|24102.22|24182.22|24102.22|24175.2|24095.2|10
1737195420000|2025-01-18 10:17:00|24182.86|24102.86|24185.73|24105.73|24185.73|24105.73|24178.48|24098.48|10
1737195430000|2025-01-18 10:17:10|24185.29|24105.29|24184.9|24104.9|24185.3|24105.3|24182.89|24102.89|10
1737195440000|2025-01-18 10:17:20|24185.06|24105.06|24184.03|24104.03|24185.06|24105.06|24181.03|24101.03|10
1737195450000|2025-01-18 10:17:30|24185.07|24105.07|24185.57|24105.57|24186.64|24106.64|24185.07|24105.07|10
1737195460000|2025-01-18 10:17:40|24185.39|24105.39|24183.33|24103.33|24185.39|24105.39|24182.9|24102.9|10
1737195470000|2025-01-18 10:17:50|24183.34|24103.34|24181.08|24101.08|24183.34|24103.34|24180.36|24100.36|9
1737195480000|2025-01-18 10:18:00|24179.29|24099.29|24178.22|24098.22|24180.82|24100.82|24176.01|24096.01|10
1737195490000|2025-01-18 10:18:10|24179.13|24099.13|24176.92|24096.92|24179.61|24099.61|24176.89|24096.89|10
1737195500000|2025-01-18 10:18:20|24176.18|24096.18|24172.77|24092.77|24176.18|24096.18|24172.77|24092.77|10
1737195510000|2025-01-18 10:18:30|24173.11|24093.11|24179.23|24099.23|24179.26|24099.26|24173.11|24093.11|10
1737195520000|2025-01-18 10:18:40|24179.19|24099.19|24179.66|24099.66|24179.89|24099.89|24177.38|24097.38|10
1737195530000|2025-01-18 10:18:50|24179.9|24099.9|24174.49|24094.49|24179.9|24099.9|24174.49|24094.49|10
1737195540000|2025-01-18 10:19:00|24173.78|24093.78|24171.55|24091.55|24174.43|24094.43|24171.14|24091.14|10
1737195550000|2025-01-18 10:19:10|24172|24092|24163.21|24083.21|24172.97|24092.97|24163.21|24083.21|10
1737195560000|2025-01-18 10:19:20|24163.15|24083.15|24154.76|24074.76|24163.15|24083.15|24154.29|24074.29|10
1737195570000|2025-01-18 10:19:30|24155.61|24075.61|24153.12|24073.12|24155.61|24075.61|24151.79|24071.79|10
1737195580000|2025-01-18 10:19:40|24152.62|24072.62|24153.12|24073.12|24154.94|24074.94|24149.48|24069.48|10
1737195590000|2025-01-18 10:19:50|24151.97|24071.97|24146.34|24066.34|24151.97|24071.97|24145.91|24065.91|10
1737195600000|2025-01-18 10:20:00|24145.92|24065.92|24139.68|24059.68|24145.92|24065.92|24139.38|24059.38|10
1737195610000|2025-01-18 10:20:10|24139.47|24059.47|24136.95|24056.95|24139.47|24059.47|24135.37|24055.37|10
1737195620000|2025-01-18 10:20:20|24136.47|24056.47|24134.4|24054.4|24136.47|24056.47|24133.7|24053.7|10
1737195630000|2025-01-18 10:20:30|24134|24054|24140.41|24060.41|24140.52|24060.52|24130.83|24050.83|10
1737195640000|2025-01-18 10:20:40|24141.87|24061.87|24126.14|24046.14|24141.87|24061.87|24126.14|24046.14|10
1737195650000|2025-01-18 10:20:50|24125.64|24045.64|24120.04|24040.04|24125.64|24045.64|24120.04|24040.04|10
1737195660000|2025-01-18 10:21:00|24119.61|24039.61|24121.53|24041.53|24121.67|24041.67|24115.88|24035.88|10
1737195670000|2025-01-18 10:21:10|24120.42|24040.42|24123.54|24043.54|24123.72|24043.72|24118.2|24038.2|10
1737195680000|2025-01-18 10:21:20|24123.88|24043.88|24114.72|24034.72|24124.85|24044.85|24114.72|24034.72|10
1737195690000|2025-01-18 10:21:30|24113.97|24033.97|24113.01|24033.01|24114.19|24034.19|24113.01|24033.01|10
1737195700000|2025-01-18 10:21:40|24112.52|24032.52|24113.84|24033.84|24115.24|24035.24|24111.71|24031.71|10
1737195710000|2025-01-18 10:21:50|24113.38|24033.38|24107.18|24027.18|24113.38|24033.38|24107.18|24027.18|10
1737195720000|2025-01-18 10:22:00|24107.45|24027.45|24111.61|24031.61|24112.74|24032.74|24107.45|24027.45|10
1737195730000|2025-01-18 10:22:10|24112.21|24032.21|24110.35|24030.35|24112.79|24032.79|24107.75|24027.75|10
1737195740000|2025-01-18 10:22:20|24111.19|24031.19|24109.41|24029.41|24112.6|24032.6|24109.41|24029.41|10
1737195750000|2025-01-18 10:22:30|24108.95|24028.95|24104.77|24024.77|24110.93|24030.93|24104.56|24024.56|10
1737195760000|2025-01-18 10:22:40|24105.19|24025.19|24102.17|24022.17|24105.28|24025.28|24102.17|24022.17|10
1737195770000|2025-01-18 10:22:50|24101.54|24021.54|24100.93|24020.93|24101.94|24021.94|24098.9|24018.9|10
1737195780000|2025-01-18 10:23:00|24100.27|24020.27|24104.26|24024.26|24104.26|24024.26|24099.34|24019.34|10
1737195790000|2025-01-18 10:23:10|24105.02|24025.02|24107.16|24027.16|24107.16|24027.16|24104.76|24024.76|10
1737195800000|2025-01-18 10:23:20|24106.26|24026.26|24117.63|24037.63|24117.84|24037.84|24106.26|24026.26|10
1737195810000|2025-01-18 10:23:30|24118.76|24038.76|24125|24045|24125|24045|24118.7|24038.7|10
1737195820000|2025-01-18 10:23:40|24125.86|24045.86|24135.76|24055.76|24135.76|24055.76|24125.86|24045.86|10
1737195830000|2025-01-18 10:23:50|24135.9|24055.9|24139.58|24059.58|24139.71|24059.71|24135.9|24055.9|10
1737195840000|2025-01-18 10:24:00|24139.72|24059.72|24142.85|24062.85|24143.93|24063.93|24133.78|24053.78|10
1737195850000|2025-01-18 10:24:10|24143.91|24063.91|24146.66|24066.66|24147.11|24067.11|24143.91|24063.91|10
1737195860000|2025-01-18 10:24:20|24146.25|24066.25|24149.99|24069.99|24149.99|24069.99|24146.25|24066.25|10
1737195870000|2025-01-18 10:24:30|24149.54|24069.54|24149.59|24069.59|24149.64|24069.64|24148.44|24068.44|10
1737195880000|2025-01-18 10:24:40|24150.55|24070.55|24150.05|24070.05|24151.24|24071.24|24148.45|24068.45|10
1737195890000|2025-01-18 10:24:50|24149.35|24069.35|24151.43|24071.43|24152.48|24072.48|24149.35|24069.35|10
1737195900000|2025-01-18 10:25:00|24152.41|24072.41|24164.14|24084.14|24164.14|24084.14|24152.41|24072.41|10
1737195910000|2025-01-18 10:25:10|24165.45|24085.45|24181.1|24101.1|24181.1|24101.1|24165.45|24085.45|10
1737195920000|2025-01-18 10:25:20|24181.09|24101.09|24191.94|24111.94|24191.94|24111.94|24181.09|24101.09|10
1737195930000|2025-01-18 10:25:30|24191.88|24111.88|24191.36|24111.36|24192.16|24112.16|24187.92|24107.92|10
1737195940000|2025-01-18 10:25:40|24191.89|24111.89|24195.29|24115.29|24196.12|24116.12|24191.64|24111.64|10
1737195950000|2025-01-18 10:25:50|24196.02|24116.02|24201.28|24121.28|24201.28|24121.28|24196.02|24116.02|10
1737195960000|2025-01-18 10:26:00|24201.7|24121.7|24204.46|24124.46|24205.39|24125.39|24201.7|24121.7|10
1737195970000|2025-01-18 10:26:10|24205.38|24125.38|24200.58|24120.58|24206.84|24126.84|24200.58|24120.58|10
1737195980000|2025-01-18 10:26:20|24200.91|24120.91|24197.1|24117.1|24201.26|24121.26|24197.1|24117.1|9
1737195990000|2025-01-18 10:26:30|24196.37|24116.37|24210.25|24130.25|24210.25|24130.25|24196.37|24116.37|10
1737196000000|2025-01-18 10:26:40|24210.53|24130.53|24208.91|24128.91|24212.12|24132.12|24208.91|24128.91|10
1737196010000|2025-01-18 10:26:50|24210.33|24130.33|24207.9|24127.9|24211.28|24131.28|24205.42|24125.42|10
1737196020000|2025-01-18 10:27:00|24208.49|24128.49|24210.78|24130.78|24210.78|24130.78|24206.86|24126.86|10
1737196030000|2025-01-18 10:27:10|24211.3|24131.3|24210.43|24130.43|24211.3|24131.3|24209.71|24129.71|10
1737196040000|2025-01-18 10:27:20|24210.78|24130.78|24211.67|24131.67|24211.67|24131.67|24208.91|24128.91|10
1737196050000|2025-01-18 10:27:30|24212.21|24132.21|24229.26|24149.26|24229.26|24149.26|24212.21|24132.21|10
1737196060000|2025-01-18 10:27:40|24229.19|24149.19|24230.76|24150.76|24231.74|24151.74|24228.28|24148.28|10
1737196070000|2025-01-18 10:27:50|24230.8|24150.8|24228.82|24148.82|24231.32|24151.32|24228.82|24148.82|10
1737196080000|2025-01-18 10:28:00|24228.1|24148.1|24222.67|24142.67|24228.1|24148.1|24222.67|24142.67|10
1737196090000|2025-01-18 10:28:10|24220.9|24140.9|24208.33|24128.33|24220.9|24140.9|24208.33|24128.33|10
1737196100000|2025-01-18 10:28:20|24207.38|24127.38|24200.87|24120.87|24207.38|24127.38|24200.58|24120.58|10
1737196110000|2025-01-18 10:28:30|24200.47|24120.47|24195.04|24115.04|24201.16|24121.16|24195.04|24115.04|10
1737196120000|2025-01-18 10:28:40|24194.91|24114.91|24189.26|24109.26|24194.91|24114.91|24189.26|24109.26|10
1737196130000|2025-01-18 10:28:50|24191.08|24111.08|24191.97|24111.97|24191.97|24111.97|24190.1|24110.1|10
1737196140000|2025-01-18 10:29:00|24192.12|24112.12|24194.84|24114.84|24194.84|24114.84|24191.64|24111.64|10
1737196150000|2025-01-18 10:29:10|24195.13|24115.13|24193.55|24113.55|24195.13|24115.13|24193.31|24113.31|10
1737196160000|2025-01-18 10:29:20|24192.82|24112.82|24199.73|24119.73|24199.73|24119.73|24192.45|24112.45|10
1737196170000|2025-01-18 10:29:30|24199.36|24119.36|24187.72|24107.72|24199.73|24119.73|24187.46|24107.46|10
1737196180000|2025-01-18 10:29:40|24186.83|24106.83|24191.71|24111.71|24191.71|24111.71|24186.78|24106.78|10
1737196190000|2025-01-18 10:29:50|24189.88|24109.88|24194.08|24114.08|24194.08|24114.08|24189.88|24109.88|10
1737196200000|2025-01-18 10:30:00|24193.09|24113.09|24185.78|24105.78|24193.09|24113.09|24185.78|24105.78|10
1737196210000|2025-01-18 10:30:10|24186.17|24106.17|24181.8|24101.8|24186.17|24106.17|24181.8|24101.8|10
1737196220000|2025-01-18 10:30:20|24181.15|24101.15|24184.83|24104.83|24184.95|24104.95|24181.15|24101.15|10
1737196230000|2025-01-18 10:30:30|24184.32|24104.32|24184.6|24104.6|24184.6|24104.6|24182.69|24102.69|10
1737196240000|2025-01-18 10:30:40|24177.73|24097.73|24186|24106|24186|24106|24177.73|24097.73|10
1737196250000|2025-01-18 10:30:50|24185.85|24105.85|24186.51|24106.51|24187.57|24107.57|24185.06|24105.06|10
1737196260000|2025-01-18 10:31:00|24186.69|24106.69|24184.42|24104.42|24186.69|24106.69|24183.96|24103.96|10
1737196270000|2025-01-18 10:31:10|24184.37|24104.37|24176.41|24096.41|24184.37|24104.37|24176.41|24096.41|10
1737196280000|2025-01-18 10:31:20|24176.63|24096.63|24176.65|24096.65|24177.93|24097.93|24176.63|24096.63|10
1737196290000|2025-01-18 10:31:30|24176.52|24096.52|24174.76|24094.76|24176.55|24096.55|24174.76|24094.76|10
1737196300000|2025-01-18 10:31:40|24176.06|24096.06|24174.44|24094.44|24177.52|24097.52|24174.44|24094.44|9
1737196310000|2025-01-18 10:31:50|24173.22|24093.22|24166.48|24086.48|24173.22|24093.22|24166.48|24086.48|10
1737196320000|2025-01-18 10:32:00|24165.53|24085.53|24164.99|24084.99|24165.53|24085.53|24161.81|24081.81|10
1737196330000|2025-01-18 10:32:10|24164.13|24084.13|24170.8|24090.8|24171.06|24091.06|24164.13|24084.13|10
1737196340000|2025-01-18 10:32:20|24171.64|24091.64|24171.06|24091.06|24171.94|24091.94|24171.06|24091.06|10
1737196350000|2025-01-18 10:32:30|24171.29|24091.29|24170.32|24090.32|24172.38|24092.38|24170.32|24090.32|10
1737196360000|2025-01-18 10:32:40|24170.51|24090.51|24180.76|24100.76|24180.76|24100.76|24170.51|24090.51|10
1737196370000|2025-01-18 10:32:50|24180.96|24100.96|24178.09|24098.09|24181.2|24101.2|24178.09|24098.09|10
1737196380000|2025-01-18 10:33:00|24178.25|24098.25|24176.07|24096.07|24178.29|24098.29|24175.13|24095.13|10
1737196390000|2025-01-18 10:33:10|24175.95|24095.95|24174.16|24094.16|24175.95|24095.95|24172.16|24092.16|10
1737196400000|2025-01-18 10:33:20|24171.9|24091.9|24172.83|24092.83|24174.88|24094.88|24171.39|24091.39|10
1737196410000|2025-01-18 10:33:30|24172.89|24092.89|24172.68|24092.68|24173.1|24093.1|24172.31|24092.31|10
1737196420000|2025-01-18 10:33:40|24171.39|24091.39|24168.74|24088.74|24171.39|24091.39|24168.74|24088.74|10
1737196430000|2025-01-18 10:33:50|24168.4|24088.4|24175.76|24095.76|24175.76|24095.76|24167.92|24087.92|10
1737196440000|2025-01-18 10:34:00|24175.79|24095.79|24180.28|24100.28|24180.59|24100.59|24174.27|24094.27|10
1737196450000|2025-01-18 10:34:10|24180.49|24100.49|24186.52|24106.52|24186.52|24106.52|24180.49|24100.49|10
1737196460000|2025-01-18 10:34:20|24188.49|24108.49|24189.87|24109.87|24190.71|24110.71|24188.15|24108.15|10
1737196470000|2025-01-18 10:34:30|24189.34|24109.34|24188.51|24108.51|24191.36|24111.36|24188.25|24108.25|10
1737196480000|2025-01-18 10:34:40|24189.28|24109.28|24191.36|24111.36|24191.36|24111.36|24187.48|24107.48|10
1737196490000|2025-01-18 10:34:50|24194.49|24114.49|24203.42|24123.42|24203.42|24123.42|24194.29|24114.29|9
1737196500000|2025-01-18 10:35:00|24204.68|24124.68|24207.99|24127.99|24209.57|24129.57|24204.68|24124.68|10
1737196510000|2025-01-18 10:35:10|24208.56|24128.56|24204.46|24124.46|24208.56|24128.56|24204.46|24124.46|10
1737196520000|2025-01-18 10:35:20|24205.77|24125.77|24209.01|24129.01|24209.33|24129.33|24205.77|24125.77|10
1737196530000|2025-01-18 10:35:30|24208.55|24128.55|24205.57|24125.57|24211|24131|24205.57|24125.57|10
1737196540000|2025-01-18 10:35:40|24206.53|24126.53|24204.3|24124.3|24206.53|24126.53|24202.2|24122.2|10
1737196550000|2025-01-18 10:35:50|24204.74|24124.74|24205.39|24125.39|24207.54|24127.54|24204.74|24124.74|10
1737196560000|2025-01-18 10:36:00|24203.93|24123.93|24194.16|24114.16|24204.09|24124.09|24193.85|24113.85|10
1737196570000|2025-01-18 10:36:10|24193.64|24113.64|24189.31|24109.31|24193.64|24113.64|24188.41|24108.41|10
1737196580000|2025-01-18 10:36:20|24187.9|24107.9|24188.3|24108.3|24188.83|24108.83|24182.33|24102.33|10
1737196590000|2025-01-18 10:36:30|24189.14|24109.14|24186.86|24106.86|24192.26|24112.26|24186.86|24106.86|10
1737196600000|2025-01-18 10:36:40|24185.91|24105.91|24180.24|24100.24|24185.91|24105.91|24180.24|24100.24|10
1737196610000|2025-01-18 10:36:50|24180.8|24100.8|24184|24104|24184.68|24104.68|24180.57|24100.57|10
1737196620000|2025-01-18 10:37:00|24183.62|24103.62|24191.57|24111.57|24191.76|24111.76|24183.13|24103.13|10
1737196630000|2025-01-18 10:37:10|24191.88|24111.88|24195.1|24115.1|24195.1|24115.1|24191.88|24111.88|10
1737196640000|2025-01-18 10:37:20|24194.02|24114.02|24193.62|24113.62|24194.88|24114.88|24193.08|24113.08|10
1737196650000|2025-01-18 10:37:30|24194.55|24114.55|24189.6|24109.6|24194.95|24114.95|24189.6|24109.6|10
1737196660000|2025-01-18 10:37:40|24189.53|24109.53|24192.82|24112.82|24192.82|24112.82|24189.52|24109.52|10
1737196670000|2025-01-18 10:37:50|24191.5|24111.5|24192.95|24112.95|24194.15|24114.15|24191.37|24111.37|10
1737196680000|2025-01-18 10:38:00|24189.29|24109.29|24189.29|24109.29|24189.49|24109.49|24187.81|24107.81|10
1737196690000|2025-01-18 10:38:10|24188.94|24108.94|24182.35|24102.35|24188.94|24108.94|24182.35|24102.35|10
1737196700000|2025-01-18 10:38:20|24182.97|24102.97|24181.55|24101.55|24186.07|24106.07|24181.55|24101.55|10
1737196710000|2025-01-18 10:38:30|24180.42|24100.42|24180.86|24100.86|24183.78|24103.78|24179.89|24099.89|10
1737196720000|2025-01-18 10:38:40|24179.83|24099.83|24173.63|24093.63|24180.53|24100.53|24173.63|24093.63|10
1737196730000|2025-01-18 10:38:50|24172.67|24092.67|24172.73|24092.73|24175.99|24095.99|24172.67|24092.67|10
1737196740000|2025-01-18 10:39:00|24172.21|24092.21|24169.92|24089.92|24172.21|24092.21|24169.64|24089.64|10
1737196750000|2025-01-18 10:39:10|24170.04|24090.04|24162.86|24082.86|24170.33|24090.33|24162.86|24082.86|10
1737196760000|2025-01-18 10:39:20|24162.67|24082.67|24161.64|24081.64|24162.67|24082.67|24153.41|24073.41|10
1737196770000|2025-01-18 10:39:30|24162.28|24082.28|24150.58|24070.58|24162.28|24082.28|24149.52|24069.52|9
1737196780000|2025-01-18 10:39:40|24149.83|24069.83|24147.58|24067.58|24149.96|24069.96|24147.53|24067.53|9
1737196790000|2025-01-18 10:39:50|24147.03|24067.03|24134.48|24054.48|24147.03|24067.03|24134.48|24054.48|10
1737196800000|2025-01-18 10:40:00|24135.18|24055.18|24110.49|24030.49|24135.18|24055.18|24110.49|24030.49|10
1737196810000|2025-01-18 10:40:10|24109.63|24029.63|24103.55|24023.55|24109.63|24029.63|24102.97|24022.97|10
1737196820000|2025-01-18 10:40:20|24102.24|24022.24|24096.72|24016.72|24102.24|24022.24|24095.47|24015.47|10
1737196830000|2025-01-18 10:40:30|24096.97|24016.97|24093.32|24013.32|24097.41|24017.41|24093.32|24013.32|10
1737196840000|2025-01-18 10:40:40|24093.29|24013.29|24093.4|24013.4|24093.96|24013.96|24089.1|24009.1|10
1737196850000|2025-01-18 10:40:50|24092.76|24012.76|24091.09|24011.09|24093.78|24013.78|24089.49|24009.49|10
1737196860000|2025-01-18 10:41:00|24091.19|24011.19|24081.49|24001.49|24091.47|24011.47|24081.49|24001.49|10
1737196870000|2025-01-18 10:41:10|24080.04|24000.04|24085.77|24005.77|24086.92|24006.92|24078.34|23998.34|10
1737196880000|2025-01-18 10:41:20|24085.02|24005.02|24087.67|24007.67|24088.32|24008.32|24084.85|24004.85|10
1737196890000|2025-01-18 10:41:30|24087.95|24007.95|24080.8|24000.8|24088.31|24008.31|24080.8|24000.8|10
1737196900000|2025-01-18 10:41:40|24080.97|24000.97|24082.34|24002.34|24082.91|24002.91|24080.95|24000.95|10
1737196910000|2025-01-18 10:41:50|24082.79|24002.79|24089.87|24009.87|24089.87|24009.87|24082.79|24002.79|10
1737196920000|2025-01-18 10:42:00|24089.97|24009.97|24101|24021|24101|24021|24089.8|24009.8|10
1737196930000|2025-01-18 10:42:10|24102.07|24022.07|24106.78|24026.78|24107.56|24027.56|24102.07|24022.07|10
1737196940000|2025-01-18 10:42:20|24107.01|24027.01|24111.62|24031.62|24111.92|24031.92|24105.36|24025.36|10
1737196950000|2025-01-18 10:42:30|24112.12|24032.12|24112.6|24032.6|24115.79|24035.79|24112.12|24032.12|10
1737196960000|2025-01-18 10:42:40|24112.88|24032.88|24116.98|24036.98|24116.98|24036.98|24112.65|24032.65|10
1737196970000|2025-01-18 10:42:50|24117.31|24037.31|24124.58|24044.58|24124.58|24044.58|24115.46|24035.46|10
1737196980000|2025-01-18 10:43:00|24124.59|24044.59|24122.08|24042.08|24125.08|24045.08|24121.65|24041.65|10
1737196990000|2025-01-18 10:43:10|24122.14|24042.14|24123.9|24043.9|24124.33|24044.33|24122.14|24042.14|10
1737197000000|2025-01-18 10:43:20|24123.43|24043.43|24122.23|24042.23|24123.43|24043.43|24120.9|24040.9|10
1737197010000|2025-01-18 10:43:30|24122.41|24042.41|24121.28|24041.28|24123.3|24043.3|24121.28|24041.28|10
1737197020000|2025-01-18 10:43:40|24121.15|24041.15|24121.32|24041.32|24123.52|24043.52|24121.05|24041.05|10
1737197030000|2025-01-18 10:43:50|24121.29|24041.29|24113.8|24033.8|24121.29|24041.29|24113.24|24033.24|10
1737197040000|2025-01-18 10:44:00|24114.66|24034.66|24122.01|24042.01|24122.01|24042.01|24114.66|24034.66|10
1737197050000|2025-01-18 10:44:10|24122.84|24042.84|24122.64|24042.64|24123.3|24043.3|24121.42|24041.42|10
1737197060000|2025-01-18 10:44:20|24123.24|24043.24|24119.91|24039.91|24123.94|24043.94|24119.87|24039.87|9
1737197070000|2025-01-18 10:44:30|24119.52|24039.52|24119.8|24039.8|24120.15|24040.15|24118.32|24038.32|9
1737197080000|2025-01-18 10:44:40|24119.36|24039.36|24119.4|24039.4|24119.58|24039.58|24118.3|24038.3|10
1737197090000|2025-01-18 10:44:50|24118.79|24038.79|24122.53|24042.53|24123.75|24043.75|24118.31|24038.31|10
1737197100000|2025-01-18 10:45:00|24122.68|24042.68|24116.71|24036.71|24122.68|24042.68|24115.49|24035.49|10
1737197110000|2025-01-18 10:45:10|24116.74|24036.74|24116.75|24036.75|24117.27|24037.27|24116.23|24036.23|10
1737197120000|2025-01-18 10:45:20|24116.63|24036.63|24113.9|24033.9|24116.63|24036.63|24113.9|24033.9|10
1737197130000|2025-01-18 10:45:30|24112.5|24032.5|24105.72|24025.72|24112.74|24032.74|24105.72|24025.72|10
1737197140000|2025-01-18 10:45:40|24105.5|24025.5|24105.21|24025.21|24106.06|24026.06|24103.54|24023.54|10
1737197150000|2025-01-18 10:45:50|24103.92|24023.92|24104.4|24024.4|24107.08|24027.08|24103.92|24023.92|10
1737197160000|2025-01-18 10:46:00|24103.95|24023.95|24096.19|24016.19|24104.18|24024.18|24096.19|24016.19|10
1737197170000|2025-01-18 10:46:10|24095.11|24015.11|24089.33|24009.33|24095.41|24015.41|24089.33|24009.33|10
1737197180000|2025-01-18 10:46:20|24088.43|24008.43|24077.33|23997.33|24088.43|24008.43|24077.33|23997.33|10
1737197190000|2025-01-18 10:46:30|24075.34|23995.34|24068.43|23988.43|24075.34|23995.34|24068.43|23988.43|10
1737197200000|2025-01-18 10:46:40|24068.94|23988.94|24067.07|23987.07|24070.12|23990.12|24067.07|23987.07|9
1737197210000|2025-01-18 10:46:50|24066.49|23986.49|24059.11|23979.11|24066.49|23986.49|24059.11|23979.11|10
1737197220000|2025-01-18 10:47:00|24059.64|23979.64|24063.32|23983.32|24063.32|23983.32|24059.43|23979.43|10
1737197230000|2025-01-18 10:47:10|24059.31|23979.31|24058.32|23978.32|24059.66|23979.66|24058.19|23978.19|10
1737197240000|2025-01-18 10:47:20|24058.63|23978.63|24061.09|23981.09|24062.2|23982.2|24058.63|23978.63|10
1737197250000|2025-01-18 10:47:30|24061.7|23981.7|24062.11|23982.11|24063.28|23983.28|24060.43|23980.43|10
1737197260000|2025-01-18 10:47:40|24062.93|23982.93|24048.32|23968.32|24062.93|23982.93|24048.32|23968.32|10
1737197270000|2025-01-18 10:47:50|24046.81|23966.81|24045.24|23965.24|24047.04|23967.04|24044.22|23964.22|10
1737197280000|2025-01-18 10:48:00|24045.56|23965.56|24054.13|23974.13|24054.13|23974.13|24045.56|23965.56|10
1737197290000|2025-01-18 10:48:10|24055.82|23975.82|24057.29|23977.29|24057.29|23977.29|24055.77|23975.77|10
1737197300000|2025-01-18 10:48:20|24057.58|23977.58|24058.53|23978.53|24058.53|23978.53|24057.49|23977.49|10
1737197310000|2025-01-18 10:48:30|24058.77|23978.77|24068.16|23988.16|24068.16|23988.16|24056.5|23976.5|10
1737197320000|2025-01-18 10:48:40|24068.07|23988.07|24070.18|23990.18|24070.73|23990.73|24067.41|23987.41|10
1737197330000|2025-01-18 10:48:50|24070.36|23990.36|24073.77|23993.77|24074.07|23994.07|24070.36|23990.36|10
1737197340000|2025-01-18 10:49:00|24072.72|23992.72|24081.31|24001.31|24081.31|24001.31|24068.39|23988.39|10
1737197350000|2025-01-18 10:49:10|24081.54|24001.54|24085.64|24005.64|24087.12|24007.12|24081.54|24001.54|10
1737197360000|2025-01-18 10:49:20|24088.21|24008.21|24080.46|24000.46|24088.21|24008.21|24080.46|24000.46|10
1737197370000|2025-01-18 10:49:30|24080.65|24000.65|24083.32|24003.32|24083.37|24003.37|24079.1|23999.1|10
1737197380000|2025-01-18 10:49:40|24080.21|24000.21|24081.43|24001.43|24083.15|24003.15|24078.96|23998.96|10
1737197390000|2025-01-18 10:49:50|24081.87|24001.87|24090.78|24010.78|24090.78|24010.78|24081.87|24001.87|9
1737197400000|2025-01-18 10:50:00|24090.13|24010.13|24095.52|24015.52|24095.52|24015.52|24089.93|24009.93|10
1737197410000|2025-01-18 10:50:10|24095.63|24015.63|24101.74|24021.74|24102.52|24022.52|24095.63|24015.63|10
1737197420000|2025-01-18 10:50:20|24101.58|24021.58|24102.03|24022.03|24102.82|24022.82|24101.58|24021.58|10
1737197430000|2025-01-18 10:50:30|24100.89|24020.89|24105.42|24025.42|24105.42|24025.42|24100.89|24020.89|10
1737197440000|2025-01-18 10:50:40|24105.19|24025.19|24106.8|24026.8|24107.26|24027.26|24105.19|24025.19|10
1737197450000|2025-01-18 10:50:50|24107.07|24027.07|24124.22|24044.22|24124.22|24044.22|24107.07|24027.07|10
1737197460000|2025-01-18 10:51:00|24124.05|24044.05|24129.86|24049.86|24130.36|24050.36|24124.05|24044.05|10
1737197470000|2025-01-18 10:51:10|24131.1|24051.1|24136.43|24056.43|24136.43|24056.43|24131.1|24051.1|9
1737197480000|2025-01-18 10:51:20|24136.87|24056.87|24147.77|24067.77|24147.77|24067.77|24136.87|24056.87|10
1737197490000|2025-01-18 10:51:30|24147.49|24067.49|24154.06|24074.06|24154.36|24074.36|24147.49|24067.49|10
1737197500000|2025-01-18 10:51:40|24155.27|24075.27|24151.83|24071.83|24155.64|24075.64|24151.49|24071.49|10
1737197510000|2025-01-18 10:51:50|24151.77|24071.77|24154.16|24074.16|24154.16|24074.16|24151.77|24071.77|10
1737197520000|2025-01-18 10:52:00|24154.4|24074.4|24148.98|24068.98|24154.51|24074.51|24148.98|24068.98|10
1737197530000|2025-01-18 10:52:10|24148.35|24068.35|24145.18|24065.18|24149.37|24069.37|24145.18|24065.18|10
1737197540000|2025-01-18 10:52:20|24145.58|24065.58|24147.23|24067.23|24147.57|24067.57|24145.58|24065.58|10
1737197550000|2025-01-18 10:52:30|24147.72|24067.72|24142.24|24062.24|24147.72|24067.72|24142.24|24062.24|10
1737197560000|2025-01-18 10:52:40|24142.5|24062.5|24148.61|24068.61|24149.63|24069.63|24142.5|24062.5|10
1737197570000|2025-01-18 10:52:50|24149.94|24069.94|24152.57|24072.57|24152.74|24072.74|24149.69|24069.69|10
1737197580000|2025-01-18 10:53:00|24152.55|24072.55|24163.17|24083.17|24163.39|24083.39|24152.55|24072.55|10
1737197590000|2025-01-18 10:53:10|24163.14|24083.14|24164.89|24084.89|24164.89|24084.89|24160.88|24080.88|10
1737197600000|2025-01-18 10:53:20|24167.78|24087.78|24170.89|24090.89|24171.01|24091.01|24167.78|24087.78|9
1737197610000|2025-01-18 10:53:30|24170.77|24090.77|24168.53|24088.53|24170.77|24090.77|24167.18|24087.18|10
1737197620000|2025-01-18 10:53:40|24167.86|24087.86|24168.51|24088.51|24168.51|24088.51|24161.13|24081.13|10
1737197630000|2025-01-18 10:53:50|24168.92|24088.92|24172.84|24092.84|24172.85|24092.85|24168.9|24088.9|10
1737197640000|2025-01-18 10:54:00|24174.26|24094.26|24178.53|24098.53|24178.53|24098.53|24171.81|24091.81|10
1737197650000|2025-01-18 10:54:10|24178.79|24098.79|24190.74|24110.74|24190.74|24110.74|24178.79|24098.79|10
1737197660000|2025-01-18 10:54:20|24191.69|24111.69|24196.22|24116.22|24196.22|24116.22|24191.69|24111.69|10
1737197670000|2025-01-18 10:54:30|24196.54|24116.54|24200.02|24120.02|24200.02|24120.02|24195.83|24115.83|10
1737197680000|2025-01-18 10:54:40|24200.75|24120.75|24201.33|24121.33|24201.33|24121.33|24199.63|24119.63|10
1737197690000|2025-01-18 10:54:50|24201.05|24121.05|24202.24|24122.24|24202.24|24122.24|24198.56|24118.56|10
1737197700000|2025-01-18 10:55:00|24201.76|24121.76|24207.49|24127.49|24207.65|24127.65|24201.76|24121.76|10
1737197710000|2025-01-18 10:55:10|24208.55|24128.55|24215.19|24135.19|24215.19|24135.19|24208.55|24128.55|10
1737197720000|2025-01-18 10:55:20|24214.66|24134.66|24212.38|24132.38|24215.55|24135.55|24212.38|24132.38|9
1737197730000|2025-01-18 10:55:30|24212.4|24132.4|24217.06|24137.06|24217.06|24137.06|24210.73|24130.73|10
1737197740000|2025-01-18 10:55:40|24217.66|24137.66|24227.2|24147.2|24227.2|24147.2|24217.66|24137.66|10
1737197750000|2025-01-18 10:55:50|24229.2|24149.2|24237.68|24157.68|24237.88|24157.88|24229.2|24149.2|10
1737197760000|2025-01-18 10:56:00|24237.98|24157.98|24232.85|24152.85|24238.75|24158.75|24232.85|24152.85|10
1737197770000|2025-01-18 10:56:10|24233.28|24153.28|24222.74|24142.74|24233.33|24153.33|24221.92|24141.92|10
1737197780000|2025-01-18 10:56:20|24222.84|24142.84|24221.74|24141.74|24224.15|24144.15|24221.3|24141.3|10
1737197790000|2025-01-18 10:56:30|24221.65|24141.65|24215.62|24135.62|24221.79|24141.79|24215.62|24135.62|10
1737197800000|2025-01-18 10:56:40|24215.89|24135.89|24214.81|24134.81|24216.61|24136.61|24214.4|24134.4|10
1737197810000|2025-01-18 10:56:50|24215.38|24135.38|24217.9|24137.9|24217.9|24137.9|24215.38|24135.38|10
1737197820000|2025-01-18 10:57:00|24217.71|24137.71|24220.26|24140.26|24220.26|24140.26|24217.71|24137.71|10
1737197830000|2025-01-18 10:57:10|24220.25|24140.25|24223.72|24143.72|24223.72|24143.72|24220.25|24140.25|10
1737197840000|2025-01-18 10:57:20|24225.7|24145.7|24238.97|24158.97|24238.97|24158.97|24225.7|24145.7|9
1737197850000|2025-01-18 10:57:30|24239.43|24159.43|24239.31|24159.31|24240.69|24160.69|24239.31|24159.31|10
1737197860000|2025-01-18 10:57:40|24238.65|24158.65|24251.39|24171.39|24251.39|24171.39|24238.65|24158.65|10
1737197870000|2025-01-18 10:57:50|24251.24|24171.24|24246.93|24166.93|24251.24|24171.24|24246.93|24166.93|9
1737197880000|2025-01-18 10:58:00|24246.41|24166.41|24243.45|24163.45|24246.41|24166.41|24241.6|24161.6|10
1737197890000|2025-01-18 10:58:10|24243.71|24163.71|24242.67|24162.67|24243.8|24163.8|24241.45|24161.45|10
1737197900000|2025-01-18 10:58:20|24242.49|24162.49|24244.89|24164.89|24244.89|24164.89|24239.78|24159.78|10
1737197910000|2025-01-18 10:58:30|24245.34|24165.34|24250.65|24170.65|24250.98|24170.98|24245.34|24165.34|10
1737197920000|2025-01-18 10:58:40|24252.27|24172.27|24247.22|24167.22|24253.06|24173.06|24247.22|24167.22|10
1737197930000|2025-01-18 10:58:50|24246.59|24166.59|24243.15|24163.15|24247|24167|24243.15|24163.15|10
1737197940000|2025-01-18 10:59:00|24241.5|24161.5|24241.3|24161.3|24241.71|24161.71|24240.4|24160.4|10
1737197950000|2025-01-18 10:59:10|24241.88|24161.88|24239.28|24159.28|24243.53|24163.53|24239.28|24159.28|10
1737197960000|2025-01-18 10:59:20|24240.23|24160.23|24235.56|24155.56|24241.13|24161.13|24235.14|24155.14|10
1737197970000|2025-01-18 10:59:30|24235.25|24155.25|24234.05|24154.05|24235.37|24155.37|24233.33|24153.33|10
1737197980000|2025-01-18 10:59:40|24234.42|24154.42|24231.82|24151.82|24234.87|24154.87|24231.3|24151.3|10
1737197990000|2025-01-18 10:59:50|24231.44|24151.44|24229.68|24149.68|24231.44|24151.44|24228.59|24148.59|10
1737198000000|2025-01-18 11:00:00|24229.67|24149.67|24225.07|24145.07|24230.12|24150.12|24225.07|24145.07|9
1737198010000|2025-01-18 11:00:10|24223.96|24143.96|24218|24138|24223.96|24143.96|24218|24138|10
1737198020000|2025-01-18 11:00:20|24217.86|24137.86|24217.21|24137.21|24218.28|24138.28|24217.21|24137.21|10
1737198030000|2025-01-18 11:00:30|24215.82|24135.82|24213.57|24133.57|24215.82|24135.82|24213.27|24133.27|10
1737198040000|2025-01-18 11:00:40|24213.58|24133.58|24215.33|24135.33|24215.33|24135.33|24210.88|24130.88|10
1737198050000|2025-01-18 11:00:50|24217.8|24137.8|24217.73|24137.73|24218.36|24138.36|24216.26|24136.26|10
1737198060000|2025-01-18 11:01:00|24218.89|24138.89|24219.93|24139.93|24221.61|24141.61|24218.89|24138.89|10
1737198070000|2025-01-18 11:01:10|24219.25|24139.25|24221.17|24141.17|24221.17|24141.17|24217.09|24137.09|10
1737198080000|2025-01-18 11:01:20|24222.03|24142.03|24221.49|24141.49|24223.81|24143.81|24221.49|24141.49|10
1737198090000|2025-01-18 11:01:30|24220.25|24140.25|24217.68|24137.68|24220.25|24140.25|24215.44|24135.44|10
1737198100000|2025-01-18 11:01:40|24218|24138|24218.32|24138.32|24218.79|24138.79|24215.79|24135.79|10
1737198110000|2025-01-18 11:01:50|24217.9|24137.9|24208.45|24128.45|24219.8|24139.8|24207.84|24127.84|10
1737198120000|2025-01-18 11:02:00|24209.48|24129.48|24214.15|24134.15|24214.15|24134.15|24209.48|24129.48|10
1737198130000|2025-01-18 11:02:10|24215.28|24135.28|24214.85|24134.85|24215.36|24135.36|24210.46|24130.46|10
1737198140000|2025-01-18 11:02:20|24214.99|24134.99|24217.87|24137.87|24217.87|24137.87|24213.71|24133.71|10
1737198150000|2025-01-18 11:02:30|24217.27|24137.27|24211.28|24131.28|24217.27|24137.27|24211.2|24131.2|10
1737198160000|2025-01-18 11:02:40|24210.36|24130.36|24210.72|24130.72|24211.74|24131.74|24209.55|24129.55|10
1737198170000|2025-01-18 11:02:50|24210.86|24130.86|24211.76|24131.76|24211.76|24131.76|24210.43|24130.43|10
1737198180000|2025-01-18 11:03:00|24211.81|24131.81|24214.01|24134.01|24216|24136|24211.52|24131.52|10
1737198190000|2025-01-18 11:03:10|24212.33|24132.33|24213.81|24133.81|24213.81|24133.81|24211.85|24131.85|10
1737198200000|2025-01-18 11:03:20|24213.71|24133.71|24214.39|24134.39|24214.77|24134.77|24212.7|24132.7|10
1737198210000|2025-01-18 11:03:30|24214.14|24134.14|24213.53|24133.53|24214.39|24134.39|24212.95|24132.95|10
1737198220000|2025-01-18 11:03:40|24212.16|24132.16|24206.96|24126.96|24212.16|24132.16|24206.96|24126.96|9
1737198230000|2025-01-18 11:03:50|24207.41|24127.41|24210.24|24130.24|24210.69|24130.69|24207.41|24127.41|10
1737198240000|2025-01-18 11:04:00|24210.54|24130.54|24213.62|24133.62|24213.62|24133.62|24208.44|24128.44|10
1737198250000|2025-01-18 11:04:10|24213.96|24133.96|24213.99|24133.99|24213.99|24133.99|24212.75|24132.75|10
1737198260000|2025-01-18 11:04:20|24214.39|24134.39|24217.69|24137.69|24218.19|24138.19|24212.74|24132.74|10
1737198270000|2025-01-18 11:04:30|24217.04|24137.04|24227.88|24147.88|24227.88|24147.88|24217.04|24137.04|10
1737198280000|2025-01-18 11:04:40|24228.49|24148.49|24227.78|24147.78|24228.49|24148.49|24226.49|24146.49|9
1737198290000|2025-01-18 11:04:50|24228.4|24148.4|24226.06|24146.06|24228.4|24148.4|24225.89|24145.89|10
1737198300000|2025-01-18 11:05:00|24225.28|24145.28|24214.64|24134.64|24225.28|24145.28|24214.64|24134.64|10
1737198310000|2025-01-18 11:05:10|24212.88|24132.88|24207.36|24127.36|24212.88|24132.88|24206.69|24126.69|10
1737198320000|2025-01-18 11:05:20|24206.13|24126.13|24196.73|24116.73|24206.13|24126.13|24195.81|24115.81|10
1737198330000|2025-01-18 11:05:30|24195.99|24115.99|24191.78|24111.78|24196.35|24116.35|24191.78|24111.78|10
1737198340000|2025-01-18 11:05:40|24191.76|24111.76|24197.47|24117.47|24197.47|24117.47|24189.28|24109.28|10
1737198350000|2025-01-18 11:05:50|24198.72|24118.72|24205.01|24125.01|24205.01|24125.01|24198.63|24118.63|10
1737198360000|2025-01-18 11:06:00|24205.83|24125.83|24209.2|24129.2|24209.3|24129.3|24205.15|24125.15|10
1737198370000|2025-01-18 11:06:10|24210.16|24130.16|24210.85|24130.85|24211.16|24131.16|24208.15|24128.15|10
1737198380000|2025-01-18 11:06:20|24209.27|24129.27|24207.64|24127.64|24209.64|24129.64|24207.64|24127.64|10
1737198390000|2025-01-18 11:06:30|24198.5|24118.5|24192.18|24112.18|24198.5|24118.5|24192.18|24112.18|10
1737198400000|2025-01-18 11:06:40|24189.43|24109.43|24180.15|24100.15|24189.48|24109.48|24180.15|24100.15|10
1737198410000|2025-01-18 11:06:50|24175.08|24095.08|24165.2|24085.2|24175.08|24095.08|24165.2|24085.2|10
1737198420000|2025-01-18 11:07:00|24166.21|24086.21|24160.56|24080.56|24166.97|24086.97|24160.46|24080.46|10
1737198430000|2025-01-18 11:07:10|24160.4|24080.4|24154.56|24074.56|24160.4|24080.4|24154.56|24074.56|10
1737198440000|2025-01-18 11:07:20|24149.31|24069.31|24151.23|24071.23|24151.23|24071.23|24147.26|24067.26|10
1737198450000|2025-01-18 11:07:30|24151.99|24071.99|24156.74|24076.74|24156.75|24076.75|24151.99|24071.99|10
1737198460000|2025-01-18 11:07:40|24157.38|24077.38|24150.4|24070.4|24157.38|24077.38|24150.4|24070.4|10
1737198470000|2025-01-18 11:07:50|24149.49|24069.49|24145.71|24065.71|24149.49|24069.49|24145.07|24065.07|10
1737198480000|2025-01-18 11:08:00|24145.55|24065.55|24147.18|24067.18|24147.18|24067.18|24145.55|24065.55|10
1737198490000|2025-01-18 11:08:10|24147.2|24067.2|24150.43|24070.43|24150.43|24070.43|24146.21|24066.21|10
1737198500000|2025-01-18 11:08:20|24150.24|24070.24|24149.43|24069.43|24150.26|24070.26|24149.39|24069.39|10
1737198510000|2025-01-18 11:08:30|24150.27|24070.27|24156.94|24076.94|24158.4|24078.4|24150.27|24070.27|10
1737198520000|2025-01-18 11:08:40|24157.99|24077.99|24155.65|24075.65|24157.99|24077.99|24155.65|24075.65|10
1737198530000|2025-01-18 11:08:50|24155.09|24075.09|24153.21|24073.21|24155.09|24075.09|24153.21|24073.21|10
1737198540000|2025-01-18 11:09:00|24152.81|24072.81|24150.87|24070.87|24152.81|24072.81|24150.87|24070.87|10
1737198550000|2025-01-18 11:09:10|24150.54|24070.54|24151.66|24071.66|24151.78|24071.78|24150.31|24070.31|10
1737198560000|2025-01-18 11:09:20|24151.38|24071.38|24153.86|24073.86|24153.86|24073.86|24150.85|24070.85|10
1737198570000|2025-01-18 11:09:30|24154.07|24074.07|24160.48|24080.48|24160.48|24080.48|24154.07|24074.07|10
1737198580000|2025-01-18 11:09:40|24160.55|24080.55|24165.92|24085.92|24165.92|24085.92|24160.55|24080.55|10
1737198590000|2025-01-18 11:09:50|24166.85|24086.85|24169.41|24089.41|24169.41|24089.41|24166.64|24086.64|10
1737198600000|2025-01-18 11:10:00|24173.77|24093.77|24169.85|24089.85|24174.51|24094.51|24169.85|24089.85|9
1737198610000|2025-01-18 11:10:10|24168.92|24088.92|24168.53|24088.53|24170.62|24090.62|24168.47|24088.47|10
1737198620000|2025-01-18 11:10:20|24168.48|24088.48|24163.29|24083.29|24169.02|24089.02|24163.29|24083.29|10
1737198630000|2025-01-18 11:10:30|24161.62|24081.62|24161.07|24081.07|24161.62|24081.62|24159.62|24079.62|10
1737198640000|2025-01-18 11:10:40|24161.16|24081.16|24156.5|24076.5|24161.43|24081.43|24156.5|24076.5|10
1737198650000|2025-01-18 11:10:50|24153.98|24073.98|24151.29|24071.29|24153.98|24073.98|24149.55|24069.55|10
1737198660000|2025-01-18 11:11:00|24151.92|24071.92|24149.84|24069.84|24152.35|24072.35|24149.84|24069.84|10
1737198670000|2025-01-18 11:11:10|24149.69|24069.69|24139.07|24059.07|24149.74|24069.74|24137.77|24057.77|9
1737198680000|2025-01-18 11:11:20|24138.9|24058.9|24140.34|24060.34|24140.67|24060.67|24138.9|24058.9|10
1737198690000|2025-01-18 11:11:30|24140.1|24060.1|24138.97|24058.97|24140.1|24060.1|24138.13|24058.13|10
1737198700000|2025-01-18 11:11:40|24139.6|24059.6|24148.37|24068.37|24148.37|24068.37|24139.6|24059.6|10
1737198710000|2025-01-18 11:11:50|24148.62|24068.62|24145.11|24065.11|24149.85|24069.85|24145.11|24065.11|10
1737198720000|2025-01-18 11:12:00|24145.14|24065.14|24144.81|24064.81|24147.43|24067.43|24144.81|24064.81|10
1737198730000|2025-01-18 11:12:10|24143.12|24063.12|24141.38|24061.38|24143.12|24063.12|24140.95|24060.95|9
1737198740000|2025-01-18 11:12:20|24141.2|24061.2|24145.31|24065.31|24145.31|24065.31|24141.2|24061.2|10
1737198750000|2025-01-18 11:12:30|24145.12|24065.12|24145.4|24065.4|24145.4|24065.4|24144.45|24064.45|10
1737198760000|2025-01-18 11:12:40|24147|24067|24151.09|24071.09|24151.09|24071.09|24146.88|24066.88|10
1737198770000|2025-01-18 11:12:50|24149.84|24069.84|24154.89|24074.89|24154.89|24074.89|24149.84|24069.84|10
1737198780000|2025-01-18 11:13:00|24155.61|24075.61|24158.59|24078.59|24158.59|24078.59|24155.61|24075.61|10
1737198790000|2025-01-18 11:13:10|24159.66|24079.66|24167.38|24087.38|24167.38|24087.38|24158.45|24078.45|10
1737198800000|2025-01-18 11:13:20|24169.16|24089.16|24172.2|24092.2|24172.2|24092.2|24168.91|24088.91|10
1737198810000|2025-01-18 11:13:30|24172.69|24092.69|24182.2|24102.2|24182.57|24102.57|24172.32|24092.32|10
1737198820000|2025-01-18 11:13:40|24182.5|24102.5|24180.1|24100.1|24183.94|24103.94|24179.79|24099.79|10
1737198830000|2025-01-18 11:13:50|24180.34|24100.34|24179.39|24099.39|24180.34|24100.34|24179.28|24099.28|10
1737198840000|2025-01-18 11:14:00|24179.5|24099.5|24181.21|24101.21|24181.85|24101.85|24179.2|24099.2|10
1737198850000|2025-01-18 11:14:10|24181.41|24101.41|24179.26|24099.26|24181.72|24101.72|24178.68|24098.68|10
1737198860000|2025-01-18 11:14:20|24179.45|24099.45|24172.42|24092.42|24179.45|24099.45|24172.42|24092.42|10
1737198870000|2025-01-18 11:14:30|24170.5|24090.5|24162.62|24082.62|24170.63|24090.63|24162.58|24082.58|10
1737198880000|2025-01-18 11:14:40|24158.49|24078.49|24152.66|24072.66|24158.49|24078.49|24152.23|24072.23|10
1737198890000|2025-01-18 11:14:50|24152.91|24072.91|24155.15|24075.15|24155.35|24075.35|24152.53|24072.53|10
1737198900000|2025-01-18 11:15:00|24157.54|24077.54|24160.15|24080.15|24160.15|24080.15|24157.54|24077.54|10
1737198910000|2025-01-18 11:15:10|24160.33|24080.33|24161.34|24081.34|24161.87|24081.87|24160.33|24080.33|10
1737198920000|2025-01-18 11:15:20|24161.24|24081.24|24161.1|24081.1|24161.24|24081.24|24160.16|24080.16|10
1737198930000|2025-01-18 11:15:30|24161.38|24081.38|24160.44|24080.44|24162.5|24082.5|24160.44|24080.44|10
1737198940000|2025-01-18 11:15:40|24160.12|24080.12|24159.87|24079.87|24160.48|24080.48|24159.72|24079.72|9
1737198950000|2025-01-18 11:15:50|24159.84|24079.84|24161.19|24081.19|24162.52|24082.52|24159.46|24079.46|10
1737198960000|2025-01-18 11:16:00|24160.66|24080.66|24159.76|24079.76|24161.05|24081.05|24159.76|24079.76|10
1737198970000|2025-01-18 11:16:10|24158.49|24078.49|24161.71|24081.71|24161.71|24081.71|24157.36|24077.36|10
1737198980000|2025-01-18 11:16:20|24162.37|24082.37|24155.89|24075.89|24162.47|24082.47|24155.89|24075.89|10
1737198990000|2025-01-18 11:16:30|24154.87|24074.87|24157.42|24077.42|24159.31|24079.31|24153.7|24073.7|10
1737199000000|2025-01-18 11:16:40|24156.48|24076.48|24152.62|24072.62|24156.48|24076.48|24152.62|24072.62|10
1737199010000|2025-01-18 11:16:50|24151.87|24071.87|24156.53|24076.53|24156.76|24076.76|24151.71|24071.71|10
1737199020000|2025-01-18 11:17:00|24156.47|24076.47|24155.11|24075.11|24156.94|24076.94|24155.11|24075.11|10
1737199030000|2025-01-18 11:17:10|24156|24076|24156.93|24076.93|24156.93|24076.93|24155.73|24075.73|10
1737199040000|2025-01-18 11:17:20|24157.32|24077.32|24155.98|24075.98|24157.73|24077.73|24155.43|24075.43|10
1737199050000|2025-01-18 11:17:30|24156.66|24076.66|24162.24|24082.24|24162.24|24082.24|24156.66|24076.66|10
1737199060000|2025-01-18 11:17:40|24162.41|24082.41|24168.65|24088.65|24168.94|24088.94|24162.41|24082.41|10
1737199070000|2025-01-18 11:17:50|24168.8|24088.8|24176.3|24096.3|24176.3|24096.3|24168.8|24088.8|10
1737199080000|2025-01-18 11:18:00|24176.85|24096.85|24178.01|24098.01|24179.98|24099.98|24176.85|24096.85|10
1737199090000|2025-01-18 11:18:10|24177.99|24097.99|24176.31|24096.31|24177.99|24097.99|24175.61|24095.61|9
1737199100000|2025-01-18 11:18:20|24176.35|24096.35|24175.31|24095.31|24178.46|24098.46|24174.89|24094.89|10
1737199110000|2025-01-18 11:18:30|24176.32|24096.32|24171.43|24091.43|24178.26|24098.26|24171.43|24091.43|10
1737199120000|2025-01-18 11:18:40|24170.46|24090.46|24165.76|24085.76|24170.46|24090.46|24165.76|24085.76|10
1737199130000|2025-01-18 11:18:50|24164.29|24084.29|24154.35|24074.35|24164.29|24084.29|24153.94|24073.94|10
1737199140000|2025-01-18 11:19:00|24154.9|24074.9|24155.95|24075.95|24156.72|24076.72|24154.9|24074.9|10
1737199150000|2025-01-18 11:19:10|24156.45|24076.45|24156.51|24076.51|24156.85|24076.85|24154.75|24074.75|10
1737199160000|2025-01-18 11:19:20|24156.69|24076.69|24156.06|24076.06|24156.69|24076.69|24155.84|24075.84|10
1737199170000|2025-01-18 11:19:30|24155.32|24075.32|24155.13|24075.13|24156.75|24076.75|24154.71|24074.71|9
1737199180000|2025-01-18 11:19:40|24155.37|24075.37|24154.31|24074.31|24155.37|24075.37|24154.09|24074.09|10
1737199190000|2025-01-18 11:19:50|24154.85|24074.85|24161.75|24081.75|24161.8|24081.8|24154.85|24074.85|10
1737199200000|2025-01-18 11:20:00|24162.72|24082.72|24161.64|24081.64|24164.72|24084.72|24161.64|24081.64|10
1737199210000|2025-01-18 11:20:10|24161.51|24081.51|24169.21|24089.21|24169.21|24089.21|24160.8|24080.8|10
1737199220000|2025-01-18 11:20:20|24169.44|24089.44|24169.26|24089.26|24170.14|24090.14|24168.03|24088.03|10
1737199230000|2025-01-18 11:20:30|24169.45|24089.45|24168.65|24088.65|24169.45|24089.45|24167.95|24087.95|10
1737199240000|2025-01-18 11:20:40|24169.18|24089.18|24169.21|24089.21|24169.32|24089.32|24167.23|24087.23|9
1737199250000|2025-01-18 11:20:50|24169.77|24089.77|24170.83|24090.83|24171.19|24091.19|24168.95|24088.95|10
1737199260000|2025-01-18 11:21:00|24170.81|24090.81|24167.96|24087.96|24170.81|24090.81|24167.96|24087.96|10
1737199270000|2025-01-18 11:21:10|24168.71|24088.71|24173.59|24093.59|24173.59|24093.59|24168.71|24088.71|10
1737199280000|2025-01-18 11:21:20|24174.45|24094.45|24173.58|24093.58|24174.9|24094.9|24173.58|24093.58|10
1737199290000|2025-01-18 11:21:30|24172.95|24092.95|24172.16|24092.16|24174.09|24094.09|24172.16|24092.16|9
1737199300000|2025-01-18 11:21:40|24171.32|24091.32|24174.47|24094.47|24174.63|24094.63|24170.87|24090.87|10
1737199310000|2025-01-18 11:21:50|24175.31|24095.31|24178.35|24098.35|24178.35|24098.35|24175.31|24095.31|10
1737199320000|2025-01-18 11:22:00|24178.45|24098.45|24189.32|24109.32|24189.32|24109.32|24178.45|24098.45|10
1737199330000|2025-01-18 11:22:10|24189.46|24109.46|24186.05|24106.05|24189.46|24109.46|24186.05|24106.05|10
1737199340000|2025-01-18 11:22:20|24186.96|24106.96|24187.82|24107.82|24187.83|24107.83|24186.52|24106.52|10
1737199350000|2025-01-18 11:22:30|24189.84|24109.84|24192.17|24112.17|24192.24|24112.24|24189.84|24109.84|10
1737199360000|2025-01-18 11:22:40|24191.6|24111.6|24189.31|24109.31|24191.77|24111.77|24189.26|24109.26|10
1737199370000|2025-01-18 11:22:50|24188.2|24108.2|24189.33|24109.33|24189.38|24109.38|24187.52|24107.52|10
1737199380000|2025-01-18 11:23:00|24189.6|24109.6|24185.46|24105.46|24190.03|24110.03|24185.46|24105.46|10
1737199390000|2025-01-18 11:23:10|24185.35|24105.35|24187.24|24107.24|24187.45|24107.45|24185.33|24105.33|9
1737199400000|2025-01-18 11:23:20|24187.3|24107.3|24188.22|24108.22|24188.92|24108.92|24186.71|24106.71|10
1737199410000|2025-01-18 11:23:30|24187.35|24107.35|24187.26|24107.26|24187.35|24107.35|24185.84|24105.84|10
1737199420000|2025-01-18 11:23:40|24187.85|24107.85|24180|24100|24188.04|24108.04|24179.98|24099.98|10
1737199430000|2025-01-18 11:23:50|24180.39|24100.39|24182.42|24102.42|24183.62|24103.62|24180.39|24100.39|9
1737199440000|2025-01-18 11:24:00|24182.06|24102.06|24185.54|24105.54|24185.54|24105.54|24181.07|24101.07|6
1737199450000|2025-01-18 11:24:10|24186.62|24106.62|24188.55|24108.55|24188.72|24108.72|24186.62|24106.62|10
1737199460000|2025-01-18 11:24:20|24188.8|24108.8|24187.18|24107.18|24188.8|24108.8|24186.29|24106.29|10
1737199470000|2025-01-18 11:24:30|24188.32|24108.32|24189.76|24109.76|24189.76|24109.76|24188.32|24108.32|10
1737199480000|2025-01-18 11:24:40|24190.57|24110.57|24194.09|24114.09|24194.09|24114.09|24190.47|24110.47|10
1737199490000|2025-01-18 11:24:50|24194.93|24114.93|24197.04|24117.04|24198.12|24118.12|24194.93|24114.93|10
1737199500000|2025-01-18 11:25:00|24197.64|24117.64|24198.32|24118.32|24199.47|24119.47|24197.64|24117.64|10
1737199510000|2025-01-18 11:25:10|24198.49|24118.49|24209.38|24129.38|24210.28|24130.28|24198.49|24118.49|10
1737199520000|2025-01-18 11:25:20|24209.51|24129.51|24214.69|24134.69|24214.69|24134.69|24209.51|24129.51|10
1737199530000|2025-01-18 11:25:30|24214.49|24134.49|24215.17|24135.17|24215.82|24135.82|24213.74|24133.74|10
1737199540000|2025-01-18 11:25:40|24215.56|24135.56|24222.97|24142.97|24224.2|24144.2|24215.56|24135.56|10
1737199550000|2025-01-18 11:25:50|24224.01|24144.01|24224.69|24144.69|24224.69|24144.69|24222.71|24142.71|10
1737199560000|2025-01-18 11:26:00|24225.89|24145.89|24227.64|24147.64|24227.88|24147.88|24224.94|24144.94|10
1737199570000|2025-01-18 11:26:10|24226.88|24146.88|24230.97|24150.97|24231.3|24151.3|24226.88|24146.88|10
1737199580000|2025-01-18 11:26:20|24231.08|24151.08|24232.29|24152.29|24232.84|24152.84|24227.38|24147.38|10
1737199590000|2025-01-18 11:26:30|24231.56|24151.56|24234.64|24154.64|24234.64|24154.64|24231.56|24151.56|10
1737199600000|2025-01-18 11:26:40|24232.82|24152.82|24228.88|24148.88|24232.82|24152.82|24228.88|24148.88|10
1737199610000|2025-01-18 11:26:50|24227.3|24147.3|24230.66|24150.66|24230.66|24150.66|24226.6|24146.6|10
1737199620000|2025-01-18 11:27:00|24230.79|24150.79|24223.11|24143.11|24232.13|24152.13|24223.11|24143.11|10
1737199630000|2025-01-18 11:27:10|24222.97|24142.97|24216.6|24136.6|24222.97|24142.97|24216.6|24136.6|10
1737199640000|2025-01-18 11:27:20|24216.74|24136.74|24209.4|24129.4|24216.74|24136.74|24209.4|24129.4|10
1737199650000|2025-01-18 11:27:30|24209.34|24129.34|24207.86|24127.86|24209.34|24129.34|24206.87|24126.87|10
1737199660000|2025-01-18 11:27:40|24208.08|24128.08|24204.4|24124.4|24208.39|24128.39|24204.4|24124.4|10
1737199670000|2025-01-18 11:27:50|24203.68|24123.68|24202.63|24122.63|24203.68|24123.68|24202.17|24122.17|10
1737199680000|2025-01-18 11:28:00|24202.67|24122.67|24205.18|24125.18|24205.6|24125.6|24202.67|24122.67|9
1737199690000|2025-01-18 11:28:10|24205.69|24125.69|24203.58|24123.58|24205.69|24125.69|24203.47|24123.47|10
1737199700000|2025-01-18 11:28:20|24204.24|24124.24|24205.44|24125.44|24206.21|24126.21|24204.24|24124.24|10
1737199710000|2025-01-18 11:28:30|24205.67|24125.67|24206.96|24126.96|24206.96|24126.96|24203.97|24123.97|9
1737199720000|2025-01-18 11:28:40|24207.5|24127.5|24207.52|24127.52|24208.68|24128.68|24207.34|24127.34|10
1737199730000|2025-01-18 11:28:50|24207.03|24127.03|24207.19|24127.19|24207.19|24127.19|24205.57|24125.57|10
1737199740000|2025-01-18 11:29:00|24207.42|24127.42|24208.25|24128.25|24210.39|24130.39|24207.42|24127.42|10
1737199750000|2025-01-18 11:29:10|24208.38|24128.38|24209.38|24129.38|24209.38|24129.38|24208.12|24128.12|10
1737199760000|2025-01-18 11:29:20|24209.98|24129.98|24209.72|24129.72|24210.31|24130.31|24208.96|24128.96|9
1737199770000|2025-01-18 11:29:30|24210.31|24130.31|24208.95|24128.95|24210.8|24130.8|24208.95|24128.95|9
1737199780000|2025-01-18 11:29:40|24208.88|24128.88|24210.26|24130.26|24210.69|24130.69|24208.88|24128.88|10
1737199790000|2025-01-18 11:29:50|24211.31|24131.31|24213.69|24133.69|24214.1|24134.1|24210.35|24130.35|10
1737199800000|2025-01-18 11:30:00|24214.27|24134.27|24211.61|24131.61|24215.48|24135.48|24211.61|24131.61|10
1737199810000|2025-01-18 11:30:10|24212.04|24132.04|24209.92|24129.92|24212.6|24132.6|24209.92|24129.92|10
1737199820000|2025-01-18 11:30:20|24208.95|24128.95|24203.45|24123.45|24208.95|24128.95|24203.12|24123.12|10
1737199830000|2025-01-18 11:30:30|24203.05|24123.05|24202.26|24122.26|24203.05|24123.05|24200.37|24120.37|10
1737199840000|2025-01-18 11:30:40|24201.91|24121.91|24203.01|24123.01|24203.01|24123.01|24201.17|24121.17|10
1737199850000|2025-01-18 11:30:50|24199.91|24119.91|24205.92|24125.92|24205.92|24125.92|24199.36|24119.36|10
1737199860000|2025-01-18 11:31:00|24205.95|24125.95|24205.32|24125.32|24206.3|24126.3|24205.07|24125.07|10
1737199870000|2025-01-18 11:31:10|24204.94|24124.94|24199.37|24119.37|24204.94|24124.94|24199.37|24119.37|10
1737199880000|2025-01-18 11:31:20|24199.86|24119.86|24203.05|24123.05|24203.05|24123.05|24199.86|24119.86|10
1737199890000|2025-01-18 11:31:30|24203.65|24123.65|24210.3|24130.3|24210.3|24130.3|24203.65|24123.65|10
1737199900000|2025-01-18 11:31:40|24210.06|24130.06|24206.14|24126.14|24210.06|24130.06|24206.14|24126.14|10
1737199910000|2025-01-18 11:31:50|24206.22|24126.22|24206.81|24126.81|24206.81|24126.81|24203.87|24123.87|10
1737199920000|2025-01-18 11:32:00|24206.55|24126.55|24206.67|24126.67|24207.66|24127.66|24206.13|24126.13|10
1737199930000|2025-01-18 11:32:10|24206.78|24126.78|24203.08|24123.08|24206.78|24126.78|24203.08|24123.08|9
1737199940000|2025-01-18 11:32:20|24203.15|24123.15|24205.01|24125.01|24205.01|24125.01|24202.12|24122.12|10
1737199950000|2025-01-18 11:32:30|24205.08|24125.08|24206.38|24126.38|24206.38|24126.38|24205.08|24125.08|10
1737199960000|2025-01-18 11:32:40|24206.2|24126.2|24205.22|24125.22|24206.2|24126.2|24204.36|24124.36|10
1737199970000|2025-01-18 11:32:50|24205.25|24125.25|24207.11|24127.11|24207.11|24127.11|24204.23|24124.23|10
1737199980000|2025-01-18 11:33:00|24207.76|24127.76|24210.08|24130.08|24210.73|24130.73|24207.69|24127.69|10
1737199990000|2025-01-18 11:33:10|24209.99|24129.99|24207.02|24127.02|24211.22|24131.22|24207.02|24127.02|9
1737200000000|2025-01-18 11:33:20|24207.04|24127.04|24205.8|24125.8|24207.04|24127.04|24205.24|24125.24|10
1737200010000|2025-01-18 11:33:30|24206.49|24126.49|24208.31|24128.31|24208.4|24128.4|24206.49|24126.49|10
1737200020000|2025-01-18 11:33:40|24209.61|24129.61|24208.92|24128.92|24209.84|24129.84|24208.68|24128.68|10
1737200030000|2025-01-18 11:33:50|24209.52|24129.52|24214.45|24134.45|24214.47|24134.47|24209.4|24129.4|10
1737200040000|2025-01-18 11:34:00|24214.47|24134.47|24215.02|24135.02|24215.41|24135.41|24213.39|24133.39|10
1737200050000|2025-01-18 11:34:10|24214.51|24134.51|24209.32|24129.32|24214.51|24134.51|24208.47|24128.47|10
1737200060000|2025-01-18 11:34:20|24210.62|24130.62|24211.43|24131.43|24211.8|24131.8|24210.62|24130.62|10
1737200070000|2025-01-18 11:34:30|24211.63|24131.63|24210.98|24130.98|24212|24132|24210.42|24130.42|10
1737200080000|2025-01-18 11:34:40|24210.63|24130.63|24211.11|24131.11|24211.11|24131.11|24209.54|24129.54|10
1737200090000|2025-01-18 11:34:50|24212.27|24132.27|24210.87|24130.87|24213.23|24133.23|24210.87|24130.87|10
1737200100000|2025-01-18 11:35:00|24210.84|24130.84|24213.89|24133.89|24213.89|24133.89|24210.84|24130.84|10
1737200110000|2025-01-18 11:35:10|24214.25|24134.25|24213.17|24133.17|24214.72|24134.72|24212.72|24132.72|10
1737200120000|2025-01-18 11:35:20|24213.2|24133.2|24209.23|24129.23|24213.2|24133.2|24209.23|24129.23|9
1737200130000|2025-01-18 11:35:30|24209.17|24129.17|24205.16|24125.16|24209.17|24129.17|24205.11|24125.11|9
1737200140000|2025-01-18 11:35:40|24205.59|24125.59|24204.09|24124.09|24205.59|24125.59|24204.07|24124.07|9
1737200150000|2025-01-18 11:35:50|24203.31|24123.31|24192.14|24112.14|24203.31|24123.31|24192.14|24112.14|9
1737200160000|2025-01-18 11:36:00|24191.68|24111.68|24192.58|24112.58|24192.58|24112.58|24190.85|24110.85|10
1737200170000|2025-01-18 11:36:10|24192.86|24112.86|24196.89|24116.89|24196.89|24116.89|24192.86|24112.86|10
1737200180000|2025-01-18 11:36:20|24197.63|24117.63|24193.9|24113.9|24198.27|24118.27|24193.9|24113.9|10
1737200190000|2025-01-18 11:36:30|24198.69|24118.69|24206.58|24126.58|24206.58|24126.58|24198.69|24118.69|10
1737200200000|2025-01-18 11:36:40|24206.81|24126.81|24205.82|24125.82|24206.99|24126.99|24200|24120|10
1737200210000|2025-01-18 11:36:50|24206.83|24126.83|24212.29|24132.29|24212.29|24132.29|24206.83|24126.83|10
1737200220000|2025-01-18 11:37:00|24213.06|24133.06|24222.93|24142.93|24223.46|24143.46|24212.48|24132.48|10
1737200230000|2025-01-18 11:37:10|24224.12|24144.12|24232.58|24152.58|24232.58|24152.58|24224.12|24144.12|10
1737200240000|2025-01-18 11:37:20|24233.71|24153.71|24243.81|24163.81|24244.11|24164.11|24233.71|24153.71|10
1737200250000|2025-01-18 11:37:30|24250.38|24170.38|24259.72|24179.72|24259.85|24179.85|24250.38|24170.38|10
1737200260000|2025-01-18 11:37:40|24258.71|24178.71|24259.58|24179.58|24260.32|24180.32|24258.71|24178.71|9
1737200270000|2025-01-18 11:37:50|24258.92|24178.92|24261.04|24181.04|24261.04|24181.04|24256.81|24176.81|10
1737200280000|2025-01-18 11:38:00|24261.95|24181.95|24262.97|24182.97|24263.44|24183.44|24261.95|24181.95|10
1737200290000|2025-01-18 11:38:10|24262.01|24182.01|24271.5|24191.5|24271.74|24191.74|24260.51|24180.51|10
1737200300000|2025-01-18 11:38:20|24265.71|24185.71|24265.68|24185.68|24266.72|24186.72|24265.68|24185.68|10
1737200310000|2025-01-18 11:38:30|24266.14|24186.14|24268.74|24188.74|24268.74|24188.74|24266.14|24186.14|10
1737200320000|2025-01-18 11:38:40|24269.39|24189.39|24269.9|24189.9|24270.57|24190.57|24269.39|24189.39|10
1737200330000|2025-01-18 11:38:50|24269.39|24189.39|24272.54|24192.54|24272.54|24192.54|24269.39|24189.39|9
1737200340000|2025-01-18 11:39:00|24273.27|24193.27|24273.28|24193.28|24273.86|24193.86|24272.75|24192.75|10
1737200350000|2025-01-18 11:39:10|24273.17|24193.17|24271.69|24191.69|24273.44|24193.44|24271.69|24191.69|9
1737200360000|2025-01-18 11:39:20|24271.77|24191.77|24268.82|24188.82|24271.77|24191.77|24268.82|24188.82|10
1737200370000|2025-01-18 11:39:30|24269.03|24189.03|24267.06|24187.06|24271.08|24191.08|24266.27|24186.27|9
1737200380000|2025-01-18 11:39:40|24266.31|24186.31|24267.53|24187.53|24267.7|24187.7|24266.18|24186.18|9
1737200390000|2025-01-18 11:39:50|24267.81|24187.81|24268.67|24188.67|24268.67|24188.67|24267.17|24187.17|10
1737200400000|2025-01-18 11:40:00|24268.82|24188.82|24265.68|24185.68|24269.02|24189.02|24265.68|24185.68|10
1737200410000|2025-01-18 11:40:10|24265.05|24185.05|24260.06|24180.06|24265.22|24185.22|24260.06|24180.06|10
1737200420000|2025-01-18 11:40:20|24260.11|24180.11|24259.76|24179.76|24260.11|24180.11|24258.69|24178.69|10
1737200430000|2025-01-18 11:40:30|24259.38|24179.38|24262.01|24182.01|24262.43|24182.43|24259.38|24179.38|10
1737200440000|2025-01-18 11:40:40|24261.89|24181.89|24260.86|24180.86|24261.89|24181.89|24260.47|24180.47|10
1737200450000|2025-01-18 11:40:50|24261.19|24181.19|24263.56|24183.56|24263.56|24183.56|24259.96|24179.96|10
1737200460000|2025-01-18 11:41:00|24262.99|24182.99|24261.27|24181.27|24262.99|24182.99|24261.05|24181.05|10
1737200470000|2025-01-18 11:41:10|24261.77|24181.77|24263.34|24183.34|24263.4|24183.4|24261.27|24181.27|10
1737200480000|2025-01-18 11:41:20|24263.41|24183.41|24260.8|24180.8|24263.56|24183.56|24260.21|24180.21|10
1737200490000|2025-01-18 11:41:30|24266.38|24186.38|24281.99|24201.99|24281.99|24201.99|24266.38|24186.38|9
1737200500000|2025-01-18 11:41:40|24290.46|24210.46|24307.02|24227.02|24307.02|24227.02|24290.46|24210.46|10
1737200510000|2025-01-18 11:41:50|24308|24228|24318.92|24238.92|24318.92|24238.92|24308|24228|10
1737200520000|2025-01-18 11:42:00|24319.54|24239.54|24318.17|24238.17|24321.24|24241.24|24318.01|24238.01|10
1737200530000|2025-01-18 11:42:10|24317.7|24237.7|24319.12|24239.12|24319.12|24239.12|24316.4|24236.4|10
1737200540000|2025-01-18 11:42:20|24319.65|24239.65|24320.14|24240.14|24321.14|24241.14|24318.47|24238.47|10
1737200550000|2025-01-18 11:42:30|24320.82|24240.82|24322.29|24242.29|24322.29|24242.29|24320.2|24240.2|10
1737200560000|2025-01-18 11:42:40|24321.27|24241.27|24328.7|24248.7|24328.94|24248.94|24321.27|24241.27|10
1737200570000|2025-01-18 11:42:50|24328.93|24248.93|24320.77|24240.77|24329.38|24249.38|24320.77|24240.77|10
1737200580000|2025-01-18 11:43:00|24321.68|24241.68|24331.37|24251.37|24331.37|24251.37|24321.68|24241.68|10
1737200590000|2025-01-18 11:43:10|24331.62|24251.62|24337.73|24257.73|24337.73|24257.73|24331.62|24251.62|10
1737200600000|2025-01-18 11:43:20|24337.63|24257.63|24336.19|24256.19|24337.63|24257.63|24334.27|24254.27|10
1737200610000|2025-01-18 11:43:30|24336.04|24256.04|24338.11|24258.11|24338.11|24258.11|24335.42|24255.42|10
1737200620000|2025-01-18 11:43:40|24339.06|24259.06|24339.92|24259.92|24340.85|24260.85|24336.8|24256.8|10
1737200630000|2025-01-18 11:43:50|24343.92|24263.92|24356.16|24276.16|24356.16|24276.16|24343.92|24263.92|10
1737200640000|2025-01-18 11:44:00|24357.78|24277.78|24362.22|24282.22|24362.22|24282.22|24356.49|24276.49|10
1737200650000|2025-01-18 11:44:10|24362.59|24282.59|24372.79|24292.79|24372.79|24292.79|24362.59|24282.59|10
1737200660000|2025-01-18 11:44:20|24373.01|24293.01|24372.22|24292.22|24374.58|24294.58|24371.36|24291.36|10
1737200670000|2025-01-18 11:44:30|24369.95|24289.95|24363.72|24283.72|24371.79|24291.79|24363.03|24283.03|10
1737200680000|2025-01-18 11:44:40|24363.79|24283.79|24365.3|24285.3|24366.41|24286.41|24362.39|24282.39|10
1737200690000|2025-01-18 11:44:50|24365.75|24285.75|24364.53|24284.53|24365.85|24285.85|24364.52|24284.52|10
1737200700000|2025-01-18 11:45:00|24366.14|24286.14|24363.75|24283.75|24366.92|24286.92|24363.24|24283.24|10
1737200710000|2025-01-18 11:45:10|24364.3|24284.3|24360.85|24280.85|24364.3|24284.3|24360.38|24280.38|10
1737200720000|2025-01-18 11:45:20|24360.78|24280.78|24357.37|24277.37|24361.62|24281.62|24356.78|24276.78|10
1737200730000|2025-01-18 11:45:30|24359.64|24279.64|24362.85|24282.85|24362.85|24282.85|24359.64|24279.64|10
1737200740000|2025-01-18 11:45:40|24365.46|24285.46|24376.29|24296.29|24376.32|24296.32|24365.46|24285.46|10
1737200750000|2025-01-18 11:45:50|24376.16|24296.16|24381.11|24301.11|24382.8|24302.8|24376.16|24296.16|10
1737200760000|2025-01-18 11:46:00|24380.93|24300.93|24381.64|24301.64|24381.73|24301.73|24380.93|24300.93|10
1737200770000|2025-01-18 11:46:10|24381.55|24301.55|24376.99|24296.99|24381.55|24301.55|24376.99|24296.99|10
1737200780000|2025-01-18 11:46:20|24373.9|24293.9|24374.56|24294.56|24375.15|24295.15|24373.36|24293.36|10
1737200790000|2025-01-18 11:46:30|24373.1|24293.1|24378.53|24298.53|24378.53|24298.53|24372.54|24292.54|9
1737200800000|2025-01-18 11:46:40|24377.51|24297.51|24374.16|24294.16|24377.73|24297.73|24373.16|24293.16|10
1737200810000|2025-01-18 11:46:50|24373.5|24293.5|24377|24297|24378.93|24298.93|24372.75|24292.75|10
1737200820000|2025-01-18 11:47:00|24376.08|24296.08|24378.3|24298.3|24381.38|24301.38|24376.08|24296.08|10
1737200830000|2025-01-18 11:47:10|24378.53|24298.53|24373.18|24293.18|24378.8|24298.8|24373.18|24293.18|9
1737200840000|2025-01-18 11:47:20|24372.77|24292.77|24372.1|24292.1|24372.77|24292.77|24367.24|24287.24|10
1737200850000|2025-01-18 11:47:30|24373.28|24293.28|24374.14|24294.14|24375.67|24295.67|24373.07|24293.07|10
1737200860000|2025-01-18 11:47:40|24375.61|24295.61|24376.87|24296.87|24378.18|24298.18|24375.11|24295.11|10
1737200870000|2025-01-18 11:47:50|24377.21|24297.21|24375.16|24295.16|24377.51|24297.51|24375.16|24295.16|10
1737200880000|2025-01-18 11:48:00|24375.31|24295.31|24368.35|24288.35|24375.31|24295.31|24367.54|24287.54|9
1737200890000|2025-01-18 11:48:10|24369.73|24289.73|24370.96|24290.96|24372.41|24292.41|24369.73|24289.73|10
1737200900000|2025-01-18 11:48:20|24370.85|24290.85|24368.38|24288.38|24371.72|24291.72|24368.38|24288.38|9
1737200910000|2025-01-18 11:48:30|24368.3|24288.3|24366.69|24286.69|24369.93|24289.93|24366.69|24286.69|10
1737200920000|2025-01-18 11:48:40|24366.55|24286.55|24363.77|24283.77|24366.87|24286.87|24363.77|24283.77|10
1737200930000|2025-01-18 11:48:50|24363.85|24283.85|24362.98|24282.98|24364.92|24284.92|24362.98|24282.98|10
1737200940000|2025-01-18 11:49:00|24362.97|24282.97|24361.58|24281.58|24363.6|24283.6|24361.58|24281.58|10
1737200950000|2025-01-18 11:49:10|24361.25|24281.25|24362.27|24282.27|24365.36|24285.36|24361.25|24281.25|10
1737200960000|2025-01-18 11:49:20|24362.45|24282.45|24359.39|24279.39|24362.45|24282.45|24359.04|24279.04|10
1737200970000|2025-01-18 11:49:30|24358.96|24278.96|24357.66|24277.66|24358.96|24278.96|24356.2|24276.2|10
1737200980000|2025-01-18 11:49:40|24357.85|24277.85|24355.76|24275.76|24358.36|24278.36|24355.23|24275.23|10
1737200990000|2025-01-18 11:49:50|24355.82|24275.82|24358.15|24278.15|24358.86|24278.86|24355.82|24275.82|10
1737201000000|2025-01-18 11:50:00|24358.08|24278.08|24354.08|24274.08|24358.08|24278.08|24354.08|24274.08|10
1737201010000|2025-01-18 11:50:10|24353.87|24273.87|24346.17|24266.17|24354.05|24274.05|24346.17|24266.17|10
1737201020000|2025-01-18 11:50:20|24344.84|24264.84|24334.86|24254.86|24344.84|24264.84|24334.86|24254.86|10
1737201030000|2025-01-18 11:50:30|24334.5|24254.5|24336.6|24256.6|24336.6|24256.6|24332.8|24252.8|10
1737201040000|2025-01-18 11:50:40|24337.46|24257.46|24337.34|24257.34|24338.34|24258.34|24337.15|24257.15|9
1737201050000|2025-01-18 11:50:50|24336.97|24256.97|24332.58|24252.58|24337.92|24257.92|24332.55|24252.55|10
1737201060000|2025-01-18 11:51:00|24332.9|24252.9|24318.77|24238.77|24332.9|24252.9|24318.77|24238.77|10
1737201070000|2025-01-18 11:51:10|24317.86|24237.86|24309.31|24229.31|24317.86|24237.86|24308.98|24228.98|10
1737201080000|2025-01-18 11:51:20|24309.35|24229.35|24319.48|24239.48|24320.3|24240.3|24309.35|24229.35|9
1737201090000|2025-01-18 11:51:30|24318.78|24238.78|24311.55|24231.55|24318.78|24238.78|24311.55|24231.55|10
1737201100000|2025-01-18 11:51:40|24312.27|24232.27|24311.09|24231.09|24312.93|24232.93|24309.67|24229.67|10
1737201110000|2025-01-18 11:51:50|24310.51|24230.51|24316.19|24236.19|24316.19|24236.19|24310.51|24230.51|10
1737201120000|2025-01-18 11:52:00|24316.05|24236.05|24311.37|24231.37|24316.72|24236.72|24311.37|24231.37|10
1737201130000|2025-01-18 11:52:10|24310.45|24230.45|24307.2|24227.2|24310.45|24230.45|24307.2|24227.2|10
1737201140000|2025-01-18 11:52:20|24307.37|24227.37|24307.16|24227.16|24307.56|24227.56|24306.58|24226.58|10
1737201150000|2025-01-18 11:52:30|24305.8|24225.8|24309.05|24229.05|24309.05|24229.05|24304.18|24224.18|10
1737201160000|2025-01-18 11:52:40|24308.9|24228.9|24310.19|24230.19|24310.39|24230.39|24307.28|24227.28|9
1737201170000|2025-01-18 11:52:50|24310.83|24230.83|24311.73|24231.73|24311.73|24231.73|24309.81|24229.81|10
1737201180000|2025-01-18 11:53:00|24312.7|24232.7|24309.19|24229.19|24313.29|24233.29|24309.19|24229.19|10
1737201190000|2025-01-18 11:53:10|24308.88|24228.88|24307.45|24227.45|24308.88|24228.88|24307.45|24227.45|10
1737201200000|2025-01-18 11:53:20|24307.29|24227.29|24309.25|24229.25|24309.92|24229.92|24307.29|24227.29|10
1737201210000|2025-01-18 11:53:30|24309.3|24229.3|24307.26|24227.26|24309.59|24229.59|24307.26|24227.26|10
1737201220000|2025-01-18 11:53:40|24306.98|24226.98|24307.18|24227.18|24307.45|24227.45|24306.66|24226.66|9
1737201230000|2025-01-18 11:53:50|24305.03|24225.03|24301.26|24221.26|24305.03|24225.03|24300.79|24220.79|9
1737201240000|2025-01-18 11:54:00|24301.22|24221.22|24300.51|24220.51|24301.45|24221.45|24300.51|24220.51|10
1737201250000|2025-01-18 11:54:10|24300.3|24220.3|24302.27|24222.27|24302.59|24222.59|24300.3|24220.3|10
1737201260000|2025-01-18 11:54:20|24302.29|24222.29|24306.27|24226.27|24306.27|24226.27|24302.29|24222.29|10
1737201270000|2025-01-18 11:54:30|24307.45|24227.45|24307.56|24227.56|24309.18|24229.18|24307.45|24227.45|10
1737201280000|2025-01-18 11:54:40|24308.27|24228.27|24317.17|24237.17|24317.17|24237.17|24308.27|24228.27|10
1737201290000|2025-01-18 11:54:50|24317.57|24237.57|24319.29|24239.29|24319.29|24239.29|24317.28|24237.28|9
1737201300000|2025-01-18 11:55:00|24319.45|24239.45|24323.42|24243.42|24323.42|24243.42|24319.45|24239.45|10
1737201310000|2025-01-18 11:55:10|24323.74|24243.74|24326.42|24246.42|24327.18|24247.18|24323.36|24243.36|10
1737201320000|2025-01-18 11:55:20|24326.04|24246.04|24328.38|24248.38|24328.38|24248.38|24325.26|24245.26|10
1737201330000|2025-01-18 11:55:30|24328.6|24248.6|24331.51|24251.51|24331.51|24251.51|24328.6|24248.6|10
1737201340000|2025-01-18 11:55:40|24332.22|24252.22|24335.35|24255.35|24335.35|24255.35|24332.22|24252.22|10
1737201350000|2025-01-18 11:55:50|24335.37|24255.37|24334.71|24254.71|24337.19|24257.19|24334.71|24254.71|9
1737201360000|2025-01-18 11:56:00|24336.67|24256.67|24336.78|24256.78|24336.78|24256.78|24335.74|24255.74|10
1737201370000|2025-01-18 11:56:10|24337.05|24257.05|24336.84|24256.84|24337.32|24257.32|24335.93|24255.93|10
1737201380000|2025-01-18 11:56:20|24337.66|24257.66|24337.41|24257.41|24338.47|24258.47|24337.19|24257.19|10
1737201390000|2025-01-18 11:56:30|24337.34|24257.34|24338.3|24258.3|24338.92|24258.92|24337.07|24257.07|10
1737201400000|2025-01-18 11:56:40|24338.6|24258.6|24340.38|24260.38|24340.91|24260.91|24338.51|24258.51|10
1737201410000|2025-01-18 11:56:50|24340.45|24260.45|24341.12|24261.12|24341.76|24261.76|24340.35|24260.35|10
1737201420000|2025-01-18 11:57:00|24340.87|24260.87|24344.44|24264.44|24346.11|24266.11|24339.95|24259.95|10
1737201430000|2025-01-18 11:57:10|24344.26|24264.26|24341.25|24261.25|24344.75|24264.75|24338.35|24258.35|10
1737201440000|2025-01-18 11:57:20|24341.86|24261.86|24352.93|24272.93|24352.93|24272.93|24341.86|24261.86|9
1737201450000|2025-01-18 11:57:30|24352.74|24272.74|24356.75|24276.75|24357.03|24277.03|24351.74|24271.74|10
1737201460000|2025-01-18 11:57:40|24356.98|24276.98|24355.45|24275.45|24357.19|24277.19|24355.09|24275.09|10
1737201470000|2025-01-18 11:57:50|24355.38|24275.38|24360.23|24280.23|24360.23|24280.23|24353.47|24273.47|10
1737201480000|2025-01-18 11:58:00|24360.81|24280.81|24358.8|24278.8|24360.81|24280.81|24358.8|24278.8|10
1737201490000|2025-01-18 11:58:10|24359.37|24279.37|24360.43|24280.43|24360.43|24280.43|24359.37|24279.37|10
1737201500000|2025-01-18 11:58:20|24359.95|24279.95|24358.46|24278.46|24360.74|24280.74|24358.46|24278.46|9
1737201510000|2025-01-18 11:58:30|24359.71|24279.71|24350.31|24270.31|24359.71|24279.71|24350.31|24270.31|10
1737201520000|2025-01-18 11:58:40|24349.97|24269.97|24343.56|24263.56|24350.52|24270.52|24343.56|24263.56|10
1737201530000|2025-01-18 11:58:50|24343.12|24263.12|24330.31|24250.31|24343.44|24263.44|24330.31|24250.31|10
1737201540000|2025-01-18 11:59:00|24329.77|24249.77|24327.76|24247.76|24329.91|24249.91|24327.76|24247.76|10
1737201550000|2025-01-18 11:59:10|24327.47|24247.47|24328.6|24248.6|24329.65|24249.65|24327.37|24247.37|10
1737201560000|2025-01-18 11:59:20|24329.01|24249.01|24331.52|24251.52|24331.52|24251.52|24329.01|24249.01|10
1737201570000|2025-01-18 11:59:30|24332.26|24252.26|24335.08|24255.08|24335.88|24255.88|24332.26|24252.26|10
1737201580000|2025-01-18 11:59:40|24335.4|24255.4|24333.9|24253.9|24335.4|24255.4|24333.9|24253.9|9
1737201590000|2025-01-18 11:59:50|24333.15|24253.15|24334.17|24254.17|24338.95|24258.95|24333.15|24253.15|9
1737201600000|2025-01-18 12:00:00|24332.26|24252.26|24331.23|24251.23|24332.26|24252.26|24330.5|24250.5|10
1737201610000|2025-01-18 12:00:10|24337.68|24257.68|24338.31|24258.31|24341.59|24261.59|24337.68|24257.68|10
1737201620000|2025-01-18 12:00:20|24337.3|24257.3|24339.95|24259.95|24340.51|24260.51|24337.3|24257.3|10
1737201630000|2025-01-18 12:00:30|24339.09|24259.09|24342.31|24262.31|24345.06|24265.06|24339.01|24259.01|10
1737201640000|2025-01-18 12:00:40|24340.14|24260.14|24340.39|24260.39|24341.41|24261.41|24339.22|24259.22|10
1737201650000|2025-01-18 12:00:50|24339.73|24259.73|24336.8|24256.8|24339.77|24259.77|24336.59|24256.59|10
1737201660000|2025-01-18 12:01:00|24336.96|24256.96|24332.96|24252.96|24336.96|24256.96|24332.96|24252.96|10
1737201670000|2025-01-18 12:01:10|24333.25|24253.25|24321.4|24241.4|24333.4|24253.4|24321.4|24241.4|10
1737201680000|2025-01-18 12:01:20|24320.45|24240.45|24322.72|24242.72|24322.72|24242.72|24320.42|24240.42|10
1737201690000|2025-01-18 12:01:30|24323.45|24243.45|24322.85|24242.85|24324.64|24244.64|24322.85|24242.85|10
1737201700000|2025-01-18 12:01:40|24323.1|24243.1|24324.82|24244.82|24325.7|24245.7|24323.1|24243.1|10
1737201710000|2025-01-18 12:01:50|24325.18|24245.18|24326.39|24246.39|24326.8|24246.8|24324.7|24244.7|10
1737201720000|2025-01-18 12:02:00|24325.32|24245.32|24323.88|24243.88|24325.61|24245.61|24323.15|24243.15|10
1737201730000|2025-01-18 12:02:10|24324.52|24244.52|24325.79|24245.79|24329.07|24249.07|24324.52|24244.52|10
1737201740000|2025-01-18 12:02:20|24325.5|24245.5|24327.36|24247.36|24327.43|24247.43|24325.5|24245.5|10
1737201750000|2025-01-18 12:02:30|24327.39|24247.39|24326.7|24246.7|24327.45|24247.45|24326.7|24246.7|10
1737201760000|2025-01-18 12:02:40|24326.66|24246.66|24326.49|24246.49|24326.66|24246.66|24325.44|24245.44|10
1737201770000|2025-01-18 12:02:50|24327.29|24247.29|24332.97|24252.97|24332.97|24252.97|24327.29|24247.29|10
1737201780000|2025-01-18 12:03:00|24333.05|24253.05|24340.95|24260.95|24340.95|24260.95|24333.05|24253.05|10
1737201790000|2025-01-18 12:03:10|24340.51|24260.51|24344.65|24264.65|24344.65|24264.65|24340.42|24260.42|10
1737201800000|2025-01-18 12:03:20|24344.87|24264.87|24340.81|24260.81|24344.87|24264.87|24340.81|24260.81|10
1737201810000|2025-01-18 12:03:30|24336.4|24256.4|24340.93|24260.93|24340.93|24260.93|24334.46|24254.46|10
1737201820000|2025-01-18 12:03:40|24341.15|24261.15|24345.76|24265.76|24345.76|24265.76|24341.15|24261.15|10
1737201830000|2025-01-18 12:03:50|24346.14|24266.14|24347.83|24267.83|24348.56|24268.56|24346.02|24266.02|10
1737201840000|2025-01-18 12:04:00|24347.59|24267.59|24350.59|24270.59|24351.65|24271.65|24347.59|24267.59|10
1737201850000|2025-01-18 12:04:10|24351.12|24271.12|24351.03|24271.03|24351.86|24271.86|24350.99|24270.99|10
1737201860000|2025-01-18 12:04:20|24350.85|24270.85|24351.32|24271.32|24352.06|24272.06|24350.5|24270.5|10
1737201870000|2025-01-18 12:04:30|24351.28|24271.28|24348.54|24268.54|24351.28|24271.28|24348.54|24268.54|10
1737201880000|2025-01-18 12:04:40|24348.63|24268.63|24352.2|24272.2|24352.2|24272.2|24348.63|24268.63|10
1737201890000|2025-01-18 12:04:50|24353.17|24273.17|24356.67|24276.67|24358.83|24278.83|24353.17|24273.17|10
1737201900000|2025-01-18 12:05:00|24356.81|24276.81|24360.86|24280.86|24360.89|24280.89|24356.81|24276.81|10
1737201910000|2025-01-18 12:05:10|24361.29|24281.29|24365.61|24285.61|24365.61|24285.61|24361.29|24281.29|10
1737201920000|2025-01-18 12:05:20|24366.4|24286.4|24370.3|24290.3|24371.12|24291.12|24366.4|24286.4|10
1737201930000|2025-01-18 12:05:30|24370.05|24290.05|24371.96|24291.96|24371.96|24291.96|24370.05|24290.05|10
1737201940000|2025-01-18 12:05:40|24372.98|24292.98|24377.83|24297.83|24377.83|24297.83|24372.98|24292.98|10
1737201950000|2025-01-18 12:05:50|24378.2|24298.2|24377.7|24297.7|24379.29|24299.29|24377.7|24297.7|10
1737201960000|2025-01-18 12:06:00|24377.83|24297.83|24377.02|24297.02|24377.91|24297.91|24377.02|24297.02|10
1737201970000|2025-01-18 12:06:10|24376.81|24296.81|24376.21|24296.21|24377.38|24297.38|24376.02|24296.02|10
1737201980000|2025-01-18 12:06:20|24376.33|24296.33|24377.18|24297.18|24377.97|24297.97|24376.33|24296.33|10
1737201990000|2025-01-18 12:06:30|24376.89|24296.89|24374.86|24294.86|24376.89|24296.89|24374.86|24294.86|10
1737202000000|2025-01-18 12:06:40|24373.97|24293.97|24376.21|24296.21|24377.94|24297.94|24373.97|24293.97|10
1737202010000|2025-01-18 12:06:50|24379.17|24299.17|24385.62|24305.62|24385.62|24305.62|24379.17|24299.17|10
1737202020000|2025-01-18 12:07:00|24385.6|24305.6|24384.94|24304.94|24386.12|24306.12|24384.94|24304.94|10
1737202030000|2025-01-18 12:07:10|24384.74|24304.74|24384.2|24304.2|24386.23|24306.23|24384.2|24304.2|10
1737202040000|2025-01-18 12:07:20|24384.1|24304.1|24377.62|24297.62|24384.1|24304.1|24377.61|24297.61|10
1737202050000|2025-01-18 12:07:30|24377.16|24297.16|24373.25|24293.25|24377.16|24297.16|24373.24|24293.24|10
1737202060000|2025-01-18 12:07:40|24373.65|24293.65|24374.34|24294.34|24374.34|24294.34|24372.48|24292.48|10
1737202070000|2025-01-18 12:07:50|24374.32|24294.32|24371.71|24291.71|24374.66|24294.66|24371.16|24291.16|10
1737202080000|2025-01-18 12:08:00|24371.76|24291.76|24369.73|24289.73|24371.82|24291.82|24369.07|24289.07|9
1737202090000|2025-01-18 12:08:10|24370.71|24290.71|24370.38|24290.38|24372.08|24292.08|24370.08|24290.08|10
1737202100000|2025-01-18 12:08:20|24370.33|24290.33|24372.06|24292.06|24372.38|24292.38|24370.33|24290.33|9
1737202110000|2025-01-18 12:08:30|24366.78|24286.78|24371.68|24291.68|24371.85|24291.85|24366.15|24286.15|10
1737202120000|2025-01-18 12:08:40|24371.54|24291.54|24365.08|24285.08|24371.54|24291.54|24365.04|24285.04|10
1737202130000|2025-01-18 12:08:50|24365.33|24285.33|24366.57|24286.57|24367.55|24287.55|24365.33|24285.33|10
1737202140000|2025-01-18 12:09:00|24366.73|24286.73|24369.18|24289.18|24370.03|24290.03|24366.72|24286.72|10
1737202150000|2025-01-18 12:09:10|24368.63|24288.63|24366.27|24286.27|24369.41|24289.41|24366.27|24286.27|10
1737202160000|2025-01-18 12:09:20|24365.79|24285.79|24365.61|24285.61|24365.79|24285.79|24364.64|24284.64|10
1737202170000|2025-01-18 12:09:30|24365.2|24285.2|24365.07|24285.07|24365.21|24285.21|24364.51|24284.51|10
1737202180000|2025-01-18 12:09:40|24365.73|24285.73|24370.49|24290.49|24370.63|24290.63|24365.58|24285.58|10
1737202190000|2025-01-18 12:09:50|24369.59|24289.59|24370.5|24290.5|24370.5|24290.5|24368.97|24288.97|9
1737202200000|2025-01-18 12:10:00|24371.04|24291.04|24373.38|24293.38|24374.58|24294.58|24371.04|24291.04|10
1737202210000|2025-01-18 12:10:10|24372.78|24292.78|24376.08|24296.08|24376.08|24296.08|24372.66|24292.66|10
1737202220000|2025-01-18 12:10:20|24376.73|24296.73|24379.43|24299.43|24379.43|24299.43|24376.44|24296.44|10
1737202230000|2025-01-18 12:10:30|24380.67|24300.67|24386.59|24306.59|24386.95|24306.95|24380.67|24300.67|10
1737202240000|2025-01-18 12:10:40|24385.9|24305.9|24386.32|24306.32|24386.84|24306.84|24385.57|24305.57|10
1737202250000|2025-01-18 12:10:50|24386.31|24306.31|24386.79|24306.79|24386.79|24306.79|24385.5|24305.5|10
1737202260000|2025-01-18 12:11:00|24388.3|24308.3|24389.52|24309.52|24389.52|24309.52|24387.62|24307.62|10
1737202270000|2025-01-18 12:11:10|24388.56|24308.56|24387.29|24307.29|24390.39|24310.39|24387.29|24307.29|10
1737202280000|2025-01-18 12:11:20|24386.37|24306.37|24378.09|24298.09|24386.37|24306.37|24378.09|24298.09|10
1737202290000|2025-01-18 12:11:30|24377.59|24297.59|24373.59|24293.59|24377.59|24297.59|24373.59|24293.59|10
1737202300000|2025-01-18 12:11:40|24373.49|24293.49|24377.08|24297.08|24377.18|24297.18|24373.49|24293.49|10
1737202310000|2025-01-18 12:11:50|24377.39|24297.39|24379.67|24299.67|24379.67|24299.67|24377.39|24297.39|10
1737202320000|2025-01-18 12:12:00|24379.59|24299.59|24386.88|24306.88|24387.04|24307.04|24379.59|24299.59|10
1737202330000|2025-01-18 12:12:10|24387.08|24307.08|24385.92|24305.92|24387.23|24307.23|24385.77|24305.77|10
1737202340000|2025-01-18 12:12:20|24386.1|24306.1|24387.91|24307.91|24387.91|24307.91|24386.1|24306.1|10
1737202350000|2025-01-18 12:12:30|24388.56|24308.56|24390.81|24310.81|24390.81|24310.81|24388.56|24308.56|9
1737202360000|2025-01-18 12:12:40|24390.98|24310.98|24387.87|24307.87|24391.04|24311.04|24387.87|24307.87|10
1737202370000|2025-01-18 12:12:50|24387.27|24307.27|24386.96|24306.96|24389.4|24309.4|24386.49|24306.49|10
1737202380000|2025-01-18 12:13:00|24386.4|24306.4|24382.91|24302.91|24386.63|24306.63|24382.91|24302.91|10
1737202390000|2025-01-18 12:13:10|24383.1|24303.1|24384.02|24304.02|24384.14|24304.14|24381.35|24301.35|10
1737202400000|2025-01-18 12:13:20|24384.25|24304.25|24381.77|24301.77|24385.17|24305.17|24381.77|24301.77|10
1737202410000|2025-01-18 12:13:30|24381.99|24301.99|24380|24300|24383.17|24303.17|24379.78|24299.78|10
1737202420000|2025-01-18 12:13:40|24380.36|24300.36|24379.11|24299.11|24381.22|24301.22|24379.11|24299.11|10
1737202430000|2025-01-18 12:13:50|24379.19|24299.19|24378.08|24298.08|24379.35|24299.35|24378.08|24298.08|10
1737202440000|2025-01-18 12:14:00|24378.05|24298.05|24377.7|24297.7|24378.29|24298.29|24377.7|24297.7|10
1737202450000|2025-01-18 12:14:10|24377.31|24297.31|24377.31|24297.31|24377.57|24297.57|24376.01|24296.01|10
1737202460000|2025-01-18 12:14:20|24377.2|24297.2|24377.08|24297.08|24378.03|24298.03|24376.91|24296.91|10
1737202470000|2025-01-18 12:14:30|24376.71|24296.71|24374.93|24294.93|24376.71|24296.71|24374.93|24294.93|10
1737202480000|2025-01-18 12:14:40|24374.05|24294.05|24376.38|24296.38|24376.54|24296.54|24370.79|24290.79|10
1737202490000|2025-01-18 12:14:50|24376.65|24296.65|24375.1|24295.1|24376.65|24296.65|24374.65|24294.65|10
1737202500000|2025-01-18 12:15:00|24374.83|24294.83|24376.16|24296.16|24376.72|24296.72|24374.35|24294.35|10
1737202510000|2025-01-18 12:15:10|24375.89|24295.89|24380|24300|24380|24300|24375.89|24295.89|9
1737202520000|2025-01-18 12:15:20|24380.51|24300.51|24378.51|24298.51|24380.8|24300.8|24378.51|24298.51|10
1737202530000|2025-01-18 12:15:30|24378.57|24298.57|24378.35|24298.35|24379.22|24299.22|24377.23|24297.23|10
1737202540000|2025-01-18 12:15:40|24378.1|24298.1|24376.79|24296.79|24378.2|24298.2|24376.28|24296.28|10
1737202550000|2025-01-18 12:15:50|24371.61|24291.61|24373.77|24293.77|24373.79|24293.79|24371.61|24291.61|10
1737202560000|2025-01-18 12:16:00|24373.17|24293.17|24370.81|24290.81|24373.64|24293.64|24370.66|24290.66|9
1737202570000|2025-01-18 12:16:10|24371.17|24291.17|24372.12|24292.12|24372.58|24292.58|24370.88|24290.88|9
1737202580000|2025-01-18 12:16:20|24372.21|24292.21|24367.11|24287.11|24372.25|24292.25|24367.11|24287.11|10
1737202590000|2025-01-18 12:16:30|24367.44|24287.44|24364.22|24284.22|24368.89|24288.89|24364.22|24284.22|10
1737202600000|2025-01-18 12:16:40|24364.63|24284.63|24364.12|24284.12|24365.28|24285.28|24363.21|24283.21|10
1737202610000|2025-01-18 12:16:50|24363.27|24283.27|24363.9|24283.9|24366.33|24286.33|24361.92|24281.92|10
1737202620000|2025-01-18 12:17:00|24364.96|24284.96|24364.47|24284.47|24365.39|24285.39|24364.3|24284.3|10
1737202630000|2025-01-18 12:17:10|24364.43|24284.43|24366.27|24286.27|24367.1|24287.1|24364.23|24284.23|10
1737202640000|2025-01-18 12:17:20|24366.11|24286.11|24370.19|24290.19|24370.19|24290.19|24366.11|24286.11|9
1737202650000|2025-01-18 12:17:30|24369.94|24289.94|24367.59|24287.59|24369.94|24289.94|24367.59|24287.59|10
1737202660000|2025-01-18 12:17:40|24367.8|24287.8|24367.89|24287.89|24369.75|24289.75|24367.8|24287.8|9
1737202670000|2025-01-18 12:17:50|24367.18|24287.18|24368.14|24288.14|24368.8|24288.8|24367.18|24287.18|10
1737202680000|2025-01-18 12:18:00|24368.27|24288.27|24367.52|24287.52|24370.06|24290.06|24367.52|24287.52|10
1737202690000|2025-01-18 12:18:10|24367.46|24287.46|24368.57|24288.57|24368.57|24288.57|24367.19|24287.19|10
1737202700000|2025-01-18 12:18:20|24368.72|24288.72|24368.44|24288.44|24371.99|24291.99|24368.44|24288.44|10
1737202710000|2025-01-18 12:18:30|24368.37|24288.37|24367.08|24287.08|24368.37|24288.37|24366.75|24286.75|9
1737202720000|2025-01-18 12:18:40|24367.04|24287.04|24364.17|24284.17|24367.19|24287.19|24364.17|24284.17|10
1737202730000|2025-01-18 12:18:50|24364.28|24284.28|24364.8|24284.8|24365.74|24285.74|24364.28|24284.28|10
1737202740000|2025-01-18 12:19:00|24364.71|24284.71|24362|24282|24364.75|24284.75|24362|24282|10
1737202750000|2025-01-18 12:19:10|24361.56|24281.56|24366.73|24286.73|24366.73|24286.73|24361.56|24281.56|10
1737202760000|2025-01-18 12:19:20|24366.72|24286.72|24366.66|24286.66|24366.78|24286.78|24365.85|24285.85|10
1737202770000|2025-01-18 12:19:30|24366.34|24286.34|24368.99|24288.99|24368.99|24288.99|24366.34|24286.34|9
1737202780000|2025-01-18 12:19:40|24369.02|24289.02|24370.7|24290.7|24371.71|24291.71|24369.02|24289.02|10
1737202790000|2025-01-18 12:19:50|24370.5|24290.5|24373.38|24293.38|24373.67|24293.67|24370.44|24290.44|10
1737202800000|2025-01-18 12:20:00|24374.14|24294.14|24373.39|24293.39|24375.19|24295.19|24373.39|24293.39|10
1737202810000|2025-01-18 12:20:10|24373.56|24293.56|24377.87|24297.87|24377.87|24297.87|24373.56|24293.56|10
1737202820000|2025-01-18 12:20:20|24378.49|24298.49|24377.93|24297.93|24380.69|24300.69|24377.93|24297.93|10
1737202830000|2025-01-18 12:20:30|24376.88|24296.88|24374.1|24294.1|24376.88|24296.88|24374.1|24294.1|10
1737202840000|2025-01-18 12:20:40|24374.22|24294.22|24371.24|24291.24|24376.11|24296.11|24370.6|24290.6|8
1737202850000|2025-01-18 12:20:50|24371.5|24291.5|24373.28|24293.28|24373.42|24293.42|24371.15|24291.15|10
1737202860000|2025-01-18 12:21:00|24373.48|24293.48|24384.46|24304.46|24384.46|24304.46|24373.22|24293.22|10
1737202870000|2025-01-18 12:21:10|24385.21|24305.21|24384.46|24304.46|24387.18|24307.18|24384.46|24304.46|10
1737202880000|2025-01-18 12:21:20|24383.99|24303.99|24378.25|24298.25|24384.39|24304.39|24376.01|24296.01|10
1737202890000|2025-01-18 12:21:30|24378.77|24298.77|24389.48|24309.48|24389.48|24309.48|24378.77|24298.77|10
1737202900000|2025-01-18 12:21:40|24390.62|24310.62|24394.32|24314.32|24395.6|24315.6|24390.13|24310.13|10
1737202910000|2025-01-18 12:21:50|24394.55|24314.55|24392.38|24312.38|24395.82|24315.82|24392.17|24312.17|10
1737202920000|2025-01-18 12:22:00|24391.87|24311.87|24390.03|24310.03|24392.16|24312.16|24390.03|24310.03|10
1737202930000|2025-01-18 12:22:10|24389.2|24309.2|24388.28|24308.28|24389.64|24309.64|24387.49|24307.49|10
1737202940000|2025-01-18 12:22:20|24388.31|24308.31|24388.61|24308.61|24389.41|24309.41|24387.04|24307.04|10
1737202950000|2025-01-18 12:22:30|24388.21|24308.21|24390.93|24310.93|24390.93|24310.93|24387.32|24307.32|10
1737202960000|2025-01-18 12:22:40|24390.94|24310.94|24387.95|24307.95|24391.61|24311.61|24387.95|24307.95|10
1737202970000|2025-01-18 12:22:50|24387.92|24307.92|24388.31|24308.31|24388.31|24308.31|24386.47|24306.47|10
1737202980000|2025-01-18 12:23:00|24388.72|24308.72|24390.49|24310.49|24390.49|24310.49|24388.72|24308.72|10
1737202990000|2025-01-18 12:23:10|24391.26|24311.26|24392.06|24312.06|24392.06|24312.06|24390.81|24310.81|9
1737203000000|2025-01-18 12:23:20|24391.97|24311.97|24391.84|24311.84|24392.27|24312.27|24391.54|24311.54|8
1737203010000|2025-01-18 12:23:30|24391.77|24311.77|24390.12|24310.12|24395.04|24315.04|24390.12|24310.12|10
1737203020000|2025-01-18 12:23:40|24389.52|24309.52|24386.75|24306.75|24389.52|24309.52|24386.39|24306.39|10
1737203030000|2025-01-18 12:23:50|24387.02|24307.02|24391.25|24311.25|24391.25|24311.25|24387.02|24307.02|10
1737203040000|2025-01-18 12:24:00|24390.86|24310.86|24392.01|24312.01|24392.87|24312.87|24390.58|24310.58|10
1737203050000|2025-01-18 12:24:10|24391.89|24311.89|24389.96|24309.96|24391.89|24311.89|24389.96|24309.96|10
1737203060000|2025-01-18 12:24:20|24388.91|24308.91|24391.94|24311.94|24392.03|24312.03|24388.91|24308.91|10
1737203070000|2025-01-18 12:24:30|24392.28|24312.28|24395.54|24315.54|24396.02|24316.02|24392.28|24312.28|10
1737203080000|2025-01-18 12:24:40|24394.66|24314.66|24394.76|24314.76|24395.51|24315.51|24394.62|24314.62|9
1737203090000|2025-01-18 12:24:50|24394.79|24314.79|24394.08|24314.08|24395.51|24315.51|24394.08|24314.08|10
1737203100000|2025-01-18 12:25:00|24393.66|24313.66|24390.13|24310.13|24393.66|24313.66|24390.13|24310.13|9
1737203110000|2025-01-18 12:25:10|24388.11|24308.11|24383.69|24303.69|24388.11|24308.11|24383.69|24303.69|10
1737203120000|2025-01-18 12:25:20|24382.66|24302.66|24384.83|24304.83|24385.6|24305.6|24380.89|24300.89|10
1737203130000|2025-01-18 12:25:30|24384.85|24304.85|24381.38|24301.38|24384.85|24304.85|24380.89|24300.89|10
1737203140000|2025-01-18 12:25:40|24382.58|24302.58|24379.47|24299.47|24383.07|24303.07|24379.47|24299.47|9
1737203150000|2025-01-18 12:25:50|24378.83|24298.83|24375.87|24295.87|24378.83|24298.83|24375.67|24295.67|10
1737203160000|2025-01-18 12:26:00|24375.89|24295.89|24375.28|24295.28|24376.41|24296.41|24375.28|24295.28|9
1737203170000|2025-01-18 12:26:10|24375.1|24295.1|24370.23|24290.23|24375.1|24295.1|24369.93|24289.93|10
1737203180000|2025-01-18 12:26:20|24369.12|24289.12|24358.08|24278.08|24369.12|24289.12|24357.39|24277.39|10
1737203190000|2025-01-18 12:26:30|24357.54|24277.54|24346.6|24266.6|24357.54|24277.54|24346.52|24266.52|10
1737203200000|2025-01-18 12:26:40|24346.46|24266.46|24352.6|24272.6|24352.6|24272.6|24344.24|24264.24|9
1737203210000|2025-01-18 12:26:50|24354.56|24274.56|24357.98|24277.98|24357.98|24277.98|24354.56|24274.56|10
1737203220000|2025-01-18 12:27:00|24359.76|24279.76|24361.49|24281.49|24365.61|24285.61|24359.76|24279.76|10
1737203230000|2025-01-18 12:27:10|24358.72|24278.72|24358.18|24278.18|24359.87|24279.87|24358.18|24278.18|10
1737203240000|2025-01-18 12:27:20|24357.62|24277.62|24353.7|24273.7|24357.62|24277.62|24353.7|24273.7|10
1737203250000|2025-01-18 12:27:30|24353.97|24273.97|24346.7|24266.7|24354.35|24274.35|24346.7|24266.7|10
1737203260000|2025-01-18 12:27:40|24345.7|24265.7|24334.62|24254.62|24345.7|24265.7|24334.62|24254.62|10
1737203270000|2025-01-18 12:27:50|24334.86|24254.86|24329.3|24249.3|24334.86|24254.86|24329.3|24249.3|10
1737203280000|2025-01-18 12:28:00|24328.43|24248.43|24327.85|24247.85|24329.51|24249.51|24327.8|24247.8|10
1737203290000|2025-01-18 12:28:10|24328.35|24248.35|24323.87|24243.87|24328.35|24248.35|24323.69|24243.69|10
1737203300000|2025-01-18 12:28:20|24324.16|24244.16|24322.65|24242.65|24324.94|24244.94|24322.65|24242.65|10
1737203310000|2025-01-18 12:28:30|24320.81|24240.81|24317.85|24237.85|24320.81|24240.81|24316.46|24236.46|10
1737203320000|2025-01-18 12:28:40|24317.79|24237.79|24313.28|24233.28|24317.79|24237.79|24312.43|24232.43|10
1737203330000|2025-01-18 12:28:50|24313.15|24233.15|24312.59|24232.59|24314.03|24234.03|24312.21|24232.21|10
1737203340000|2025-01-18 12:29:00|24314.24|24234.24|24319.03|24239.03|24319.03|24239.03|24314.24|24234.24|10
1737203350000|2025-01-18 12:29:10|24318.83|24238.83|24317.94|24237.94|24319.09|24239.09|24316.77|24236.77|10
1737203360000|2025-01-18 12:29:20|24318.46|24238.46|24318.18|24238.18|24319.16|24239.16|24317.63|24237.63|10
1737203370000|2025-01-18 12:29:30|24317.89|24237.89|24317.16|24237.16|24318.21|24238.21|24316.86|24236.86|10
1737203380000|2025-01-18 12:29:40|24316.58|24236.58|24315.02|24235.02|24316.58|24236.58|24314.58|24234.58|10
1737203390000|2025-01-18 12:29:50|24315.48|24235.48|24314.6|24234.6|24315.48|24235.48|24314.6|24234.6|8
1737203400000|2025-01-18 12:30:00|24314.65|24234.65|24319.31|24239.31|24319.31|24239.31|24314.65|24234.65|10
1737203410000|2025-01-18 12:30:10|24319.78|24239.78|24322.43|24242.43|24322.43|24242.43|24318.93|24238.93|10
1737203420000|2025-01-18 12:30:20|24324.3|24244.3|24325.74|24245.74|24325.74|24245.74|24321.84|24241.84|10
1737203430000|2025-01-18 12:30:30|24327.42|24247.42|24330.71|24250.71|24330.71|24250.71|24327.42|24247.42|10
1737203440000|2025-01-18 12:30:40|24330.45|24250.45|24329.88|24249.88|24330.83|24250.83|24329.01|24249.01|10
1737203450000|2025-01-18 12:30:50|24329.98|24249.98|24334.5|24254.5|24334.6|24254.6|24329.98|24249.98|10
1737203460000|2025-01-18 12:31:00|24334.28|24254.28|24336.82|24256.82|24336.82|24256.82|24334.28|24254.28|10
1737203470000|2025-01-18 12:31:10|24335.6|24255.6|24334.88|24254.88|24335.67|24255.67|24334.45|24254.45|10
1737203480000|2025-01-18 12:31:20|24334.28|24254.28|24340.47|24260.47|24340.47|24260.47|24334.28|24254.28|10
1737203490000|2025-01-18 12:31:30|24341.67|24261.67|24349.74|24269.74|24349.74|24269.74|24341.67|24261.67|10
1737203500000|2025-01-18 12:31:40|24349.8|24269.8|24344.75|24264.75|24349.8|24269.8|24344.75|24264.75|10
1737203510000|2025-01-18 12:31:50|24345.16|24265.16|24345.16|24265.16|24345.31|24265.31|24344.41|24264.41|10
1737203520000|2025-01-18 12:32:00|24339.16|24259.16|24345.16|24265.16|24345.94|24265.94|24339.16|24259.16|10
1737203530000|2025-01-18 12:32:10|24344.65|24264.65|24344.42|24264.42|24345.89|24265.89|24343.99|24263.99|10
1737203540000|2025-01-18 12:32:20|24346.94|24266.94|24348.45|24268.45|24348.57|24268.57|24346.94|24266.94|10
1737203550000|2025-01-18 12:32:30|24349.84|24269.84|24349.04|24269.04|24351.32|24271.32|24349.02|24269.02|10
1737203560000|2025-01-18 12:32:40|24349.19|24269.19|24349.03|24269.03|24350.63|24270.63|24347.93|24267.93|9
1737203570000|2025-01-18 12:32:50|24349.14|24269.14|24355.11|24275.11|24355.11|24275.11|24349.14|24269.14|10
1737203580000|2025-01-18 12:33:00|24355.67|24275.67|24350.37|24270.37|24355.67|24275.67|24350.37|24270.37|10
1737203590000|2025-01-18 12:33:10|24350.94|24270.94|24344.27|24264.27|24350.94|24270.94|24344.27|24264.27|10
1737203600000|2025-01-18 12:33:20|24342.87|24262.87|24342.25|24262.25|24345.25|24265.25|24342.25|24262.25|10
1737203610000|2025-01-18 12:33:30|24342.21|24262.21|24339.13|24259.13|24342.21|24262.21|24336.73|24256.73|10
1737203620000|2025-01-18 12:33:40|24338.52|24258.52|24338.85|24258.85|24338.93|24258.93|24336.79|24256.79|10
1737203630000|2025-01-18 12:33:50|24339.92|24259.92|24333.32|24253.32|24339.92|24259.92|24333.01|24253.01|10
1737203640000|2025-01-18 12:34:00|24332.9|24252.9|24324.52|24244.52|24332.99|24252.99|24324.52|24244.52|10
1737203650000|2025-01-18 12:34:10|24323.68|24243.68|24323.94|24243.94|24324.29|24244.29|24322.48|24242.48|9
1737203660000|2025-01-18 12:34:20|24323.88|24243.88|24326.55|24246.55|24326.55|24246.55|24323.88|24243.88|10
1737203670000|2025-01-18 12:34:30|24326.35|24246.35|24320.3|24240.3|24326.35|24246.35|24320.3|24240.3|10
1737203680000|2025-01-18 12:34:40|24320.1|24240.1|24314.33|24234.33|24320.2|24240.2|24314.33|24234.33|10
1737203690000|2025-01-18 12:34:50|24313.55|24233.55|24303.93|24223.93|24314.2|24234.2|24303.93|24223.93|10
1737203700000|2025-01-18 12:35:00|24303.76|24223.76|24289.39|24209.39|24303.76|24223.76|24289.39|24209.39|10
1737203710000|2025-01-18 12:35:10|24288.6|24208.6|24286.16|24206.16|24288.6|24208.6|24286.16|24206.16|10
1737203720000|2025-01-18 12:35:20|24286.11|24206.11|24282.78|24202.78|24286.11|24206.11|24282.78|24202.78|10
1737203730000|2025-01-18 12:35:30|24281.39|24201.39|24282.65|24202.65|24283.33|24203.33|24281.21|24201.21|10
1737203740000|2025-01-18 12:35:40|24282.58|24202.58|24280.53|24200.53|24283.67|24203.67|24278.89|24198.89|10
1737203750000|2025-01-18 12:35:50|24281.07|24201.07|24277.71|24197.71|24281.07|24201.07|24277.49|24197.49|10
1737203760000|2025-01-18 12:36:00|24277.5|24197.5|24279.75|24199.75|24280.4|24200.4|24277.35|24197.35|10
1737203770000|2025-01-18 12:36:10|24281.4|24201.4|24278.25|24198.25|24281.4|24201.4|24278.25|24198.25|9
1737203780000|2025-01-18 12:36:20|24278.26|24198.26|24275.74|24195.74|24278.26|24198.26|24275.74|24195.74|10
1737203790000|2025-01-18 12:36:30|24274.88|24194.88|24273.88|24193.88|24275.12|24195.12|24273.84|24193.84|10
1737203800000|2025-01-18 12:36:40|24273.97|24193.97|24275.31|24195.31|24275.73|24195.73|24273.19|24193.19|10
1737203810000|2025-01-18 12:36:50|24273.67|24193.67|24266.81|24186.81|24273.67|24193.67|24266.16|24186.16|10
1737203820000|2025-01-18 12:37:00|24267.1|24187.1|24266.84|24186.84|24268.85|24188.85|24266.84|24186.84|10
1737203830000|2025-01-18 12:37:10|24267.85|24187.85|24263.39|24183.39|24267.85|24187.85|24262.59|24182.59|10
1737203840000|2025-01-18 12:37:20|24262.92|24182.92|24258.97|24178.97|24262.92|24182.92|24258.97|24178.97|10
1737203850000|2025-01-18 12:37:30|24258.14|24178.14|24260.7|24180.7|24260.82|24180.82|24257.11|24177.11|10
1737203860000|2025-01-18 12:37:40|24261.29|24181.29|24265.29|24185.29|24265.29|24185.29|24261.29|24181.29|10
1737203870000|2025-01-18 12:37:50|24265.57|24185.57|24267.69|24187.69|24268.3|24188.3|24265.57|24185.57|10
1737203880000|2025-01-18 12:38:00|24267.92|24187.92|24269.06|24189.06|24269.4|24189.4|24266.38|24186.38|10
1737203890000|2025-01-18 12:38:10|24268.6|24188.6|24265.88|24185.88|24271.1|24191.1|24265.88|24185.88|9
1737203900000|2025-01-18 12:38:20|24272.78|24192.78|24273.66|24193.66|24273.66|24193.66|24272.45|24192.45|9
1737203910000|2025-01-18 12:38:30|24273.6|24193.6|24274.62|24194.62|24274.62|24194.62|24272.89|24192.89|10
1737203920000|2025-01-18 12:38:40|24274.23|24194.23|24273.33|24193.33|24274.27|24194.27|24273.33|24193.33|9
1737203930000|2025-01-18 12:38:50|24273.37|24193.37|24274.6|24194.6|24274.6|24194.6|24272.7|24192.7|10
1737203940000|2025-01-18 12:39:00|24274.33|24194.33|24270.95|24190.95|24274.33|24194.33|24270.95|24190.95|10
1737203950000|2025-01-18 12:39:10|24271.47|24191.47|24267.26|24187.26|24272.13|24192.13|24267.26|24187.26|10
1737203960000|2025-01-18 12:39:20|24266.77|24186.77|24258.37|24178.37|24266.77|24186.77|24257.87|24177.87|10
1737203970000|2025-01-18 12:39:30|24257.85|24177.85|24257.67|24177.67|24257.85|24177.85|24256.3|24176.3|10
1737203980000|2025-01-18 12:39:40|24257.88|24177.88|24258.85|24178.85|24258.88|24178.88|24257.74|24177.74|10
1737203990000|2025-01-18 12:39:50|24258.89|24178.89|24261.05|24181.05|24261.05|24181.05|24258.89|24178.89|10
1737204000000|2025-01-18 12:40:00|24261.46|24181.46|24263.89|24183.89|24263.89|24183.89|24258.02|24178.02|10
1737204010000|2025-01-18 12:40:10|24263.95|24183.95|24270.65|24190.65|24270.65|24190.65|24263.95|24183.95|10
1737204020000|2025-01-18 12:40:20|24271.64|24191.64|24279.36|24199.36|24279.36|24199.36|24271.64|24191.64|10
1737204030000|2025-01-18 12:40:30|24279.52|24199.52|24283.36|24203.36|24283.46|24203.46|24279.49|24199.49|10
1737204040000|2025-01-18 12:40:40|24283.6|24203.6|24286.11|24206.11|24286.46|24206.46|24283.6|24203.6|10
1737204050000|2025-01-18 12:40:50|24285.94|24205.94|24286.3|24206.3|24286.86|24206.86|24285.94|24205.94|9
1737204060000|2025-01-18 12:41:00|24286.46|24206.46|24297.12|24217.12|24297.12|24217.12|24285.96|24205.96|10
1737204070000|2025-01-18 12:41:10|24297.44|24217.44|24297.66|24217.66|24300.76|24220.76|24294.8|24214.8|10
1737204080000|2025-01-18 12:41:20|24297.81|24217.81|24299.12|24219.12|24302.01|24222.01|24297.81|24217.81|10
1737204090000|2025-01-18 12:41:30|24299.46|24219.46|24297.74|24217.74|24299.46|24219.46|24297.74|24217.74|10
1737204100000|2025-01-18 12:41:40|24298.16|24218.16|24296.69|24216.69|24298.16|24218.16|24296.59|24216.59|10
1737204110000|2025-01-18 12:41:50|24296.73|24216.73|24289.74|24209.74|24299.05|24219.05|24289.74|24209.74|10
1737204120000|2025-01-18 12:42:00|24289.65|24209.65|24287.63|24207.63|24289.65|24209.65|24285.6|24205.6|10
1737204130000|2025-01-18 12:42:10|24288.2|24208.2|24290.18|24210.18|24290.18|24210.18|24288.2|24208.2|10
1737204140000|2025-01-18 12:42:20|24290.13|24210.13|24291.45|24211.45|24291.45|24211.45|24290.13|24210.13|10
1737204150000|2025-01-18 12:42:30|24291.55|24211.55|24291.85|24211.85|24292.8|24212.8|24291.36|24211.36|10
1737204160000|2025-01-18 12:42:40|24291.46|24211.46|24293.79|24213.79|24293.79|24213.79|24291.05|24211.05|10
1737204170000|2025-01-18 12:42:50|24293.93|24213.93|24308.19|24228.19|24309.05|24229.05|24293.93|24213.93|10
1737204180000|2025-01-18 12:43:00|24307.71|24227.71|24303.48|24223.48|24307.71|24227.71|24303.48|24223.48|10
1737204190000|2025-01-18 12:43:10|24303.66|24223.66|24304.66|24224.66|24305.15|24225.15|24303.66|24223.66|10
1737204200000|2025-01-18 12:43:20|24304.54|24224.54|24305.19|24225.19|24305.41|24225.41|24304.54|24224.54|10
1737204210000|2025-01-18 12:43:30|24304.88|24224.88|24303.68|24223.68|24304.88|24224.88|24303.59|24223.59|10
1737204220000|2025-01-18 12:43:40|24303.46|24223.46|24294.17|24214.17|24305.47|24225.47|24293.99|24213.99|10
1737204230000|2025-01-18 12:43:50|24294.22|24214.22|24296.19|24216.19|24296.19|24216.19|24294.22|24214.22|10
1737204240000|2025-01-18 12:44:00|24296.84|24216.84|24302.78|24222.78|24302.78|24222.78|24296.84|24216.84|10
1737204250000|2025-01-18 12:44:10|24302.79|24222.79|24304.89|24224.89|24306.54|24226.54|24302.79|24222.79|10
1737204260000|2025-01-18 12:44:20|24304.98|24224.98|24312.6|24232.6|24312.6|24232.6|24304.98|24224.98|10
1737204270000|2025-01-18 12:44:30|24312.49|24232.49|24311.28|24231.28|24312.62|24232.62|24311.04|24231.04|10
1737204280000|2025-01-18 12:44:40|24311.31|24231.31|24317.05|24237.05|24317.05|24237.05|24311.29|24231.29|10
1737204290000|2025-01-18 12:44:50|24317.08|24237.08|24313.82|24233.82|24317.25|24237.25|24312.95|24232.95|10
1737204300000|2025-01-18 12:45:00|24314.33|24234.33|24317.02|24237.02|24317.02|24237.02|24314.33|24234.33|10
1737204310000|2025-01-18 12:45:10|24316.95|24236.95|24319.14|24239.14|24319.14|24239.14|24315.71|24235.71|10
1737204320000|2025-01-18 12:45:20|24319.52|24239.52|24318.7|24238.7|24319.52|24239.52|24315.6|24235.6|10
1737204330000|2025-01-18 12:45:30|24319.42|24239.42|24321.41|24241.41|24321.41|24241.41|24318.3|24238.3|10
1737204340000|2025-01-18 12:45:40|24321.48|24241.48|24322.82|24242.82|24322.82|24242.82|24321.48|24241.48|10
1737204350000|2025-01-18 12:45:50|24323.01|24243.01|24326.59|24246.59|24327.24|24247.24|24323.01|24243.01|10
1737204360000|2025-01-18 12:46:00|24327.19|24247.19|24327.46|24247.46|24328.82|24248.82|24327.19|24247.19|10
1737204370000|2025-01-18 12:46:10|24327.02|24247.02|24326.29|24246.29|24327.56|24247.56|24325.6|24245.6|10
1737204380000|2025-01-18 12:46:20|24326.36|24246.36|24322.95|24242.95|24326.81|24246.81|24322.95|24242.95|10
1737204390000|2025-01-18 12:46:30|24321.68|24241.68|24325.34|24245.34|24325.48|24245.48|24319.88|24239.88|10
1737204400000|2025-01-18 12:46:40|24325.42|24245.42|24322.57|24242.57|24325.42|24245.42|24322.43|24242.43|9
1737204410000|2025-01-18 12:46:50|24322.11|24242.11|24317.99|24237.99|24322.11|24242.11|24317.48|24237.48|10
1737204420000|2025-01-18 12:47:00|24317.96|24237.96|24315.18|24235.18|24317.96|24237.96|24315.18|24235.18|10
1737204430000|2025-01-18 12:47:10|24314.6|24234.6|24317.04|24237.04|24317.04|24237.04|24312.85|24232.85|10
1737204440000|2025-01-18 12:47:20|24317.51|24237.51|24319.76|24239.76|24319.76|24239.76|24317.23|24237.23|10
1737204450000|2025-01-18 12:47:30|24321.57|24241.57|24319.48|24239.48|24322.83|24242.83|24319.48|24239.48|10
1737204460000|2025-01-18 12:47:40|24319.82|24239.82|24320.89|24240.89|24320.89|24240.89|24319.09|24239.09|10
1737204470000|2025-01-18 12:47:50|24321.18|24241.18|24322.01|24242.01|24322.25|24242.25|24321.07|24241.07|10
1737204480000|2025-01-18 12:48:00|24321.34|24241.34|24322.39|24242.39|24322.71|24242.71|24321.26|24241.26|10
1737204490000|2025-01-18 12:48:10|24322.36|24242.36|24327.26|24247.26|24327.26|24247.26|24322.36|24242.36|9
1737204500000|2025-01-18 12:48:20|24326.63|24246.63|24319.71|24239.71|24326.87|24246.87|24319.71|24239.71|10
1737204510000|2025-01-18 12:48:30|24322.86|24242.86|24320.92|24240.92|24323.43|24243.43|24320.92|24240.92|10
1737204520000|2025-01-18 12:48:40|24320.36|24240.36|24323.64|24243.64|24325.1|24245.1|24320.36|24240.36|10
1737204530000|2025-01-18 12:48:50|24323.38|24243.38|24325.75|24245.75|24325.75|24245.75|24322.36|24242.36|9
1737204540000|2025-01-18 12:49:00|24326.3|24246.3|24324.33|24244.33|24326.43|24246.43|24324.33|24244.33|10
1737204550000|2025-01-18 12:49:10|24324.32|24244.32|24325.4|24245.4|24325.69|24245.69|24324.32|24244.32|10
1737204560000|2025-01-18 12:49:20|24326.44|24246.44|24326.82|24246.82|24327.29|24247.29|24326.44|24246.44|10
1737204570000|2025-01-18 12:49:30|24326.23|24246.23|24324.65|24244.65|24326.35|24246.35|24324.65|24244.65|10
1737204580000|2025-01-18 12:49:40|24325.57|24245.57|24323.18|24243.18|24325.9|24245.9|24323.18|24243.18|8
1737204590000|2025-01-18 12:49:50|24323.52|24243.52|24323.98|24243.98|24324.53|24244.53|24322.81|24242.81|10
1737204600000|2025-01-18 12:50:00|24324.04|24244.04|24329.19|24249.19|24330.43|24250.43|24324.04|24244.04|10
1737204610000|2025-01-18 12:50:10|24328.71|24248.71|24327.52|24247.52|24328.71|24248.71|24326.25|24246.25|10
1737204620000|2025-01-18 12:50:20|24327.6|24247.6|24330.73|24250.73|24330.73|24250.73|24326.74|24246.74|10
1737204630000|2025-01-18 12:50:30|24331.21|24251.21|24328.51|24248.51|24331.78|24251.78|24328.51|24248.51|10
1737204640000|2025-01-18 12:50:40|24330.76|24250.76|24329.61|24249.61|24330.76|24250.76|24328.89|24248.89|10
1737204650000|2025-01-18 12:50:50|24330.26|24250.26|24331.21|24251.21|24332.03|24252.03|24330.25|24250.25|10
1737204660000|2025-01-18 12:51:00|24330.92|24250.92|24335.24|24255.24|24335.24|24255.24|24330.92|24250.92|9
1737204670000|2025-01-18 12:51:10|24335.56|24255.56|24331.9|24251.9|24335.56|24255.56|24330.74|24250.74|10
1737204680000|2025-01-18 12:51:20|24332.64|24252.64|24337.2|24257.2|24337.4|24257.4|24332.28|24252.28|10
1737204690000|2025-01-18 12:51:30|24330.83|24250.83|24330.5|24250.5|24331.65|24251.65|24330.5|24250.5|9
1737204700000|2025-01-18 12:51:40|24330.83|24250.83|24329.46|24249.46|24330.83|24250.83|24329.46|24249.46|9
1737204710000|2025-01-18 12:51:50|24329.36|24249.36|24327.89|24247.89|24329.36|24249.36|24327.89|24247.89|10
1737204720000|2025-01-18 12:52:00|24328.42|24248.42|24333.53|24253.53|24333.53|24253.53|24328.42|24248.42|10
1737204730000|2025-01-18 12:52:10|24333.4|24253.4|24331.71|24251.71|24333.44|24253.44|24331.71|24251.71|10
1737204740000|2025-01-18 12:52:20|24331.22|24251.22|24331.1|24251.1|24331.44|24251.44|24330.22|24250.22|10
1737204750000|2025-01-18 12:52:30|24330.88|24250.88|24330.67|24250.67|24331.34|24251.34|24330.67|24250.67|10
1737204760000|2025-01-18 12:52:40|24330.69|24250.69|24331.47|24251.47|24331.79|24251.79|24329.74|24249.74|10
1737204770000|2025-01-18 12:52:50|24330.76|24250.76|24332.22|24252.22|24333.36|24253.36|24330.69|24250.69|10
1737204780000|2025-01-18 12:53:00|24332.69|24252.69|24339.61|24259.61|24339.63|24259.63|24332.69|24252.69|10
1737204790000|2025-01-18 12:53:10|24339.4|24259.4|24340.72|24260.72|24340.77|24260.77|24339.29|24259.29|10
1737204800000|2025-01-18 12:53:20|24341.07|24261.07|24342.23|24262.23|24342.75|24262.75|24341.04|24261.04|10
1737204810000|2025-01-18 12:53:30|24342.68|24262.68|24343.74|24263.74|24343.94|24263.94|24342.58|24262.58|10
1737204820000|2025-01-18 12:53:40|24343.59|24263.59|24341.94|24261.94|24344.35|24264.35|24341.32|24261.32|10
1737204830000|2025-01-18 12:53:50|24341.11|24261.11|24342.26|24262.26|24342.26|24262.26|24340.58|24260.58|10
1737204840000|2025-01-18 12:54:00|24342.78|24262.78|24342.1|24262.1|24344.14|24264.14|24342.03|24262.03|9
1737204850000|2025-01-18 12:54:10|24341.53|24261.53|24341.2|24261.2|24341.53|24261.53|24341.01|24261.01|10
1737204860000|2025-01-18 12:54:20|24341.1|24261.1|24341.36|24261.36|24341.94|24261.94|24340.37|24260.37|9
1737204870000|2025-01-18 12:54:30|24341.95|24261.95|24342.44|24262.44|24342.44|24262.44|24341.8|24261.8|10
1737204880000|2025-01-18 12:54:40|24342.41|24262.41|24337.24|24257.24|24342.41|24262.41|24336.67|24256.67|9
1737204890000|2025-01-18 12:54:50|24337.51|24257.51|24337.64|24257.64|24337.94|24257.94|24336.24|24256.24|9
1737204900000|2025-01-18 12:55:00|24336.97|24256.97|24338.86|24258.86|24338.86|24258.86|24336.7|24256.7|10
1737204910000|2025-01-18 12:55:10|24339.05|24259.05|24345.79|24265.79|24345.79|24265.79|24339.05|24259.05|10
1737204920000|2025-01-18 12:55:20|24345.81|24265.81|24345.13|24265.13|24346.1|24266.1|24345.12|24265.12|10
1737204930000|2025-01-18 12:55:30|24345.17|24265.17|24346.49|24266.49|24346.65|24266.65|24345.17|24265.17|10
1737204940000|2025-01-18 12:55:40|24345.72|24265.72|24344.35|24264.35|24346.28|24266.28|24344.31|24264.31|10
1737204950000|2025-01-18 12:55:50|24344.29|24264.29|24343.73|24263.73|24344.75|24264.75|24343.72|24263.72|10
1737204960000|2025-01-18 12:56:00|24343.86|24263.86|24335.63|24255.63|24344.41|24264.41|24335.63|24255.63|10
1737204970000|2025-01-18 12:56:10|24334.89|24254.89|24332.76|24252.76|24334.93|24254.93|24332.76|24252.76|10
1737204980000|2025-01-18 12:56:20|24332.85|24252.85|24338.86|24258.86|24339.17|24259.17|24332.42|24252.42|10
1737204990000|2025-01-18 12:56:30|24340.22|24260.22|24343.56|24263.56|24343.56|24263.56|24340.22|24260.22|10
1737205000000|2025-01-18 12:56:40|24344.15|24264.15|24343.71|24263.71|24345.29|24265.29|24342.32|24262.32|10
1737205010000|2025-01-18 12:56:50|24344.18|24264.18|24335.63|24255.63|24344.18|24264.18|24335.63|24255.63|10
1737205020000|2025-01-18 12:57:00|24334.92|24254.92|24331.54|24251.54|24337.16|24257.16|24331.54|24251.54|10
1737205030000|2025-01-18 12:57:10|24331.21|24251.21|24331.63|24251.63|24331.7|24251.7|24330.49|24250.49|10
1737205040000|2025-01-18 12:57:20|24330.81|24250.81|24329.92|24249.92|24330.81|24250.81|24328.59|24248.59|10
1737205050000|2025-01-18 12:57:30|24329.83|24249.83|24329.57|24249.57|24329.97|24249.97|24328.97|24248.97|8
1737205060000|2025-01-18 12:57:40|24330.39|24250.39|24331.14|24251.14|24331.14|24251.14|24329.76|24249.76|9
1737205070000|2025-01-18 12:57:50|24331.53|24251.53|24328.02|24248.02|24331.53|24251.53|24327.31|24247.31|10
1737205080000|2025-01-18 12:58:00|24328.08|24248.08|24327.34|24247.34|24329.59|24249.59|24327.34|24247.34|10
1737205090000|2025-01-18 12:58:10|24327.06|24247.06|24335.35|24255.35|24335.89|24255.89|24326.76|24246.76|10
1737205100000|2025-01-18 12:58:20|24335.41|24255.41|24335.41|24255.41|24336.69|24256.69|24335.4|24255.4|10
1737205110000|2025-01-18 12:58:30|24335.62|24255.62|24337.31|24257.31|24337.31|24257.31|24335.44|24255.44|9
1737205120000|2025-01-18 12:58:40|24336.39|24256.39|24341.05|24261.05|24341.31|24261.31|24336.37|24256.37|10
1737205130000|2025-01-18 12:58:50|24341.73|24261.73|24337.59|24257.59|24341.98|24261.98|24337.27|24257.27|10
1737205140000|2025-01-18 12:59:00|24338.27|24258.27|24342.93|24262.93|24343.65|24263.65|24338.17|24258.17|10
1737205150000|2025-01-18 12:59:10|24343.25|24263.25|24344.62|24264.62|24344.7|24264.7|24343.25|24263.25|10
1737205160000|2025-01-18 12:59:20|24344.94|24264.94|24342.25|24262.25|24345.6|24265.6|24342.25|24262.25|10
1737205170000|2025-01-18 12:59:30|24342.65|24262.65|24338.77|24258.77|24342.65|24262.65|24338.77|24258.77|10
1737205180000|2025-01-18 12:59:40|24337.32|24257.32|24320.93|24240.93|24337.32|24257.32|24320.93|24240.93|10
1737205190000|2025-01-18 12:59:50|24321.78|24241.78|24322.49|24242.49|24323.31|24243.31|24321.78|24241.78|10
1737205200000|2025-01-18 13:00:00|24320.78|24240.78|24324.8|24244.8|24324.8|24244.8|24320.78|24240.78|10
1737205210000|2025-01-18 13:00:10|24325.97|24245.97|24325.41|24245.41|24329.39|24249.39|24325.22|24245.22|10
1737205220000|2025-01-18 13:00:20|24326.12|24246.12|24324.26|24244.26|24327.95|24247.95|24323.77|24243.77|9
1737205230000|2025-01-18 13:00:30|24325.23|24245.23|24322.05|24242.05|24325.56|24245.56|24322.05|24242.05|10
1737205240000|2025-01-18 13:00:40|24321.77|24241.77|24318.18|24238.18|24321.77|24241.77|24318.1|24238.1|10
1737205250000|2025-01-18 13:00:50|24317.46|24237.46|24318.87|24238.87|24319.09|24239.09|24316.46|24236.46|10
1737205260000|2025-01-18 13:01:00|24319.25|24239.25|24310.8|24230.8|24321.07|24241.07|24309.52|24229.52|9
1737205270000|2025-01-18 13:01:10|24311.02|24231.02|24320.18|24240.18|24320.18|24240.18|24311.02|24231.02|10
1737205280000|2025-01-18 13:01:20|24321.05|24241.05|24324.22|24244.22|24325.26|24245.26|24321.05|24241.05|10
1737205290000|2025-01-18 13:01:30|24323.97|24243.97|24318.55|24238.55|24323.97|24243.97|24318.33|24238.33|10
1737205300000|2025-01-18 13:01:40|24318.66|24238.66|24317.04|24237.04|24318.97|24238.97|24317.04|24237.04|9
1737205310000|2025-01-18 13:01:50|24316.91|24236.91|24318.45|24238.45|24318.45|24238.45|24316.44|24236.44|10
1737205320000|2025-01-18 13:02:00|24318.06|24238.06|24323.51|24243.51|24324|24244|24318.05|24238.05|10
1737205330000|2025-01-18 13:02:10|24323.92|24243.92|24322.26|24242.26|24323.92|24243.92|24321.06|24241.06|10
1737205340000|2025-01-18 13:02:20|24322.99|24242.99|24321.53|24241.53|24322.99|24242.99|24321.51|24241.51|9
1737205350000|2025-01-18 13:02:30|24322.03|24242.03|24328.35|24248.35|24328.35|24248.35|24322.03|24242.03|10
1737205360000|2025-01-18 13:02:40|24328.75|24248.75|24326.47|24246.47|24330.33|24250.33|24326.47|24246.47|10
1737205370000|2025-01-18 13:02:50|24326.73|24246.73|24337.97|24257.97|24337.97|24257.97|24326.73|24246.73|10
1737205380000|2025-01-18 13:03:00|24338.46|24258.46|24343.26|24263.26|24343.26|24263.26|24338.46|24258.46|10
1737205390000|2025-01-18 13:03:10|24343.7|24263.7|24341.16|24261.16|24345.65|24265.65|24341.16|24261.16|10
1737205400000|2025-01-18 13:03:20|24340.39|24260.39|24341.95|24261.95|24341.95|24261.95|24339.54|24259.54|10
1737205410000|2025-01-18 13:03:30|24341.11|24261.11|24338.91|24258.91|24341.11|24261.11|24338.91|24258.91|10
1737205420000|2025-01-18 13:03:40|24338.92|24258.92|24338.39|24258.39|24339.88|24259.88|24338.39|24258.39|10
1737205430000|2025-01-18 13:03:50|24338.88|24258.88|24332.42|24252.42|24339.7|24259.7|24332.19|24252.19|10
1737205440000|2025-01-18 13:04:00|24331.95|24251.95|24331.91|24251.91|24332.34|24252.34|24330.55|24250.55|10
1737205450000|2025-01-18 13:04:10|24331.97|24251.97|24331.69|24251.69|24331.97|24251.97|24329.56|24249.56|9
1737205460000|2025-01-18 13:04:20|24332.81|24252.81|24334.2|24254.2|24336.02|24256.02|24332.81|24252.81|10
1737205470000|2025-01-18 13:04:30|24333.86|24253.86|24335.94|24255.94|24336.31|24256.31|24333.86|24253.86|10
1737205480000|2025-01-18 13:04:40|24336.1|24256.1|24329.42|24249.42|24336.68|24256.68|24329.42|24249.42|10
1737205490000|2025-01-18 13:04:50|24328.39|24248.39|24325.88|24245.88|24328.74|24248.74|24325.88|24245.88|10
1737205500000|2025-01-18 13:05:00|24325.37|24245.37|24315.35|24235.35|24325.37|24245.37|24315.35|24235.35|10
1737205510000|2025-01-18 13:05:10|24314.84|24234.84|24312.09|24232.09|24314.97|24234.97|24312.09|24232.09|10
1737205520000|2025-01-18 13:05:20|24312.3|24232.3|24308.6|24228.6|24312.3|24232.3|24308.6|24228.6|10
1737205530000|2025-01-18 13:05:30|24308.94|24228.94|24309.58|24229.58|24310.48|24230.48|24308.94|24228.94|10
1737205540000|2025-01-18 13:05:40|24309.17|24229.17|24300.86|24220.86|24309.32|24229.32|24300.86|24220.86|10
1737205550000|2025-01-18 13:05:50|24300.44|24220.44|24283.44|24203.44|24300.44|24220.44|24283.44|24203.44|10
1737205560000|2025-01-18 13:06:00|24284.36|24204.36|24273.38|24193.38|24284.36|24204.36|24271.81|24191.81|10
1737205570000|2025-01-18 13:06:10|24272.9|24192.9|24267.83|24187.83|24272.9|24192.9|24267.83|24187.83|10
1737205580000|2025-01-18 13:06:20|24267.75|24187.75|24257.33|24177.33|24267.75|24187.75|24257.33|24177.33|10
1737205590000|2025-01-18 13:06:30|24257.87|24177.87|24251.88|24171.88|24258.75|24178.75|24251.88|24171.88|10
1737205600000|2025-01-18 13:06:40|24252.26|24172.26|24249.58|24169.58|24252.75|24172.75|24248.57|24168.57|10
1737205610000|2025-01-18 13:06:50|24249.55|24169.55|24247.2|24167.2|24249.55|24169.55|24246.82|24166.82|10
1737205620000|2025-01-18 13:07:00|24247.11|24167.11|24239.87|24159.87|24247.96|24167.96|24239.56|24159.56|10
1737205630000|2025-01-18 13:07:10|24239.85|24159.85|24242.53|24162.53|24242.53|24162.53|24238.07|24158.07|10
1737205640000|2025-01-18 13:07:20|24243.1|24163.1|24246.4|24166.4|24246.4|24166.4|24242.84|24162.84|10
1737205650000|2025-01-18 13:07:30|24247.18|24167.18|24254.33|24174.33|24255.07|24175.07|24247.18|24167.18|10
1737205660000|2025-01-18 13:07:40|24254.69|24174.69|24252.27|24172.27|24254.69|24174.69|24251.86|24171.86|10
1737205670000|2025-01-18 13:07:50|24253.2|24173.2|24254.79|24174.79|24254.79|24174.79|24252.82|24172.82|10
1737205680000|2025-01-18 13:08:00|24254.52|24174.52|24254.81|24174.81|24255.29|24175.29|24253.04|24173.04|10
1737205690000|2025-01-18 13:08:10|24257.72|24177.72|24250.53|24170.53|24257.79|24177.79|24250.13|24170.13|10
1737205700000|2025-01-18 13:08:20|24248.85|24168.85|24250.02|24170.02|24250.02|24170.02|24247.92|24167.92|10
1737205710000|2025-01-18 13:08:30|24250.33|24170.33|24249.19|24169.19|24250.33|24170.33|24248.65|24168.65|9
1737205720000|2025-01-18 13:08:40|24248.7|24168.7|24244.77|24164.77|24249.95|24169.95|24244.45|24164.45|10
1737205730000|2025-01-18 13:08:50|24245.87|24165.87|24246.3|24166.3|24246.77|24166.77|24245.67|24165.67|10
1737205740000|2025-01-18 13:09:00|24246.32|24166.32|24241.9|24161.9|24246.32|24166.32|24241.9|24161.9|10
1737205750000|2025-01-18 13:09:10|24240.09|24160.09|24232.29|24152.29|24240.09|24160.09|24232.29|24152.29|10
1737205760000|2025-01-18 13:09:20|24232.1|24152.1|24230.91|24150.91|24232.1|24152.1|24230.41|24150.41|10
1737205770000|2025-01-18 13:09:30|24232.03|24152.03|24227.77|24147.77|24232.55|24152.55|24227.48|24147.48|10
1737205780000|2025-01-18 13:09:40|24227.31|24147.31|24224.07|24144.07|24228.69|24148.69|24224.07|24144.07|9
1737205790000|2025-01-18 13:09:50|24224.44|24144.44|24222.17|24142.17|24224.44|24144.44|24222.02|24142.02|10
1737205800000|2025-01-18 13:10:00|24221.94|24141.94|24225.82|24145.82|24225.82|24145.82|24221.86|24141.86|10
1737205810000|2025-01-18 13:10:10|24227.41|24147.41|24235.1|24155.1|24235.47|24155.47|24227.41|24147.41|10
1737205820000|2025-01-18 13:10:20|24236.94|24156.94|24236.98|24156.98|24238.05|24158.05|24236.94|24156.94|10
1737205830000|2025-01-18 13:10:30|24236.81|24156.81|24240.52|24160.52|24240.85|24160.85|24236.72|24156.72|10
1737205840000|2025-01-18 13:10:40|24240.21|24160.21|24247.57|24167.57|24247.87|24167.87|24240.21|24160.21|10
1737205850000|2025-01-18 13:10:50|24247.58|24167.58|24258.49|24178.49|24259.34|24179.34|24247.58|24167.58|10
1737205860000|2025-01-18 13:11:00|24259.05|24179.05|24261.88|24181.88|24262.2|24182.2|24259.05|24179.05|10
1737205870000|2025-01-18 13:11:10|24263.12|24183.12|24265.36|24185.36|24265.4|24185.4|24263.12|24183.12|10
1737205880000|2025-01-18 13:11:20|24265.49|24185.49|24267.87|24187.87|24268.14|24188.14|24265.47|24185.47|10
1737205890000|2025-01-18 13:11:30|24267.89|24187.89|24264.75|24184.75|24269.37|24189.37|24261.62|24181.62|10
1737205900000|2025-01-18 13:11:40|24265.39|24185.39|24263.64|24183.64|24266.58|24186.58|24263.64|24183.64|10
1737205910000|2025-01-18 13:11:50|24264.22|24184.22|24270.25|24190.25|24270.47|24190.47|24264.22|24184.22|10
1737205920000|2025-01-18 13:12:00|24269.45|24189.45|24270.1|24190.1|24270.19|24190.19|24269.33|24189.33|10
1737205930000|2025-01-18 13:12:10|24270.53|24190.53|24270.67|24190.67|24270.76|24190.76|24270.16|24190.16|10
1737205940000|2025-01-18 13:12:20|24270.59|24190.59|24273.44|24193.44|24273.88|24193.88|24270.59|24190.59|10
1737205950000|2025-01-18 13:12:30|24274.55|24194.55|24278.24|24198.24|24278.24|24198.24|24274.48|24194.48|10
1737205960000|2025-01-18 13:12:40|24277.66|24197.66|24284.96|24204.96|24284.96|24204.96|24277.66|24197.66|9
1737205970000|2025-01-18 13:12:50|24283.85|24203.85|24286.26|24206.26|24286.26|24206.26|24283.85|24203.85|10
1737205980000|2025-01-18 13:13:00|24286.3|24206.3|24286.61|24206.61|24286.98|24206.98|24285.86|24205.86|10
1737205990000|2025-01-18 13:13:10|24287|24207|24294.17|24214.17|24294.47|24214.47|24286.92|24206.92|9
1737206000000|2025-01-18 13:13:20|24294.03|24214.03|24292.25|24212.25|24294.64|24214.64|24291.32|24211.32|10
1737206010000|2025-01-18 13:13:30|24291.53|24211.53|24290.14|24210.14|24291.69|24211.69|24289.37|24209.37|10
1737206020000|2025-01-18 13:13:40|24290.2|24210.2|24287.95|24207.95|24290.73|24210.73|24287.95|24207.95|10
1737206030000|2025-01-18 13:13:50|24287.47|24207.47|24289.81|24209.81|24292.46|24212.46|24287.43|24207.43|10
1737206040000|2025-01-18 13:14:00|24289.89|24209.89|24287.44|24207.44|24289.89|24209.89|24287.44|24207.44|10
1737206050000|2025-01-18 13:14:10|24286.79|24206.79|24287.46|24207.46|24287.79|24207.79|24286.79|24206.79|10
1737206060000|2025-01-18 13:14:20|24287.56|24207.56|24286.3|24206.3|24287.56|24207.56|24284.8|24204.8|10
1737206070000|2025-01-18 13:14:30|24286.34|24206.34|24286.44|24206.44|24286.93|24206.93|24285.75|24205.75|10
1737206080000|2025-01-18 13:14:40|24287.14|24207.14|24288.04|24208.04|24288.04|24208.04|24286.25|24206.25|10
1737206090000|2025-01-18 13:14:50|24288.9|24208.9|24289.14|24209.14|24290.15|24210.15|24288.9|24208.9|9
1737206100000|2025-01-18 13:15:00|24291.05|24211.05|24293.31|24213.31|24293.52|24213.52|24291.05|24211.05|10
1737206110000|2025-01-18 13:15:10|24293.51|24213.51|24292.3|24212.3|24293.51|24213.51|24292.3|24212.3|10
1737206120000|2025-01-18 13:15:20|24291.44|24211.44|24295.52|24215.52|24295.98|24215.98|24290.92|24210.92|10
1737206130000|2025-01-18 13:15:30|24295.44|24215.44|24290.11|24210.11|24295.88|24215.88|24290.11|24210.11|10
1737206140000|2025-01-18 13:15:40|24288.45|24208.45|24280.61|24200.61|24288.45|24208.45|24280.61|24200.61|10
1737206150000|2025-01-18 13:15:50|24279.47|24199.47|24274.25|24194.25|24279.47|24199.47|24274.25|24194.25|10
1737206160000|2025-01-18 13:16:00|24274.38|24194.38|24270.94|24190.94|24274.38|24194.38|24270.94|24190.94|10
1737206170000|2025-01-18 13:16:10|24270.25|24190.25|24272.44|24192.44|24272.44|24192.44|24269.12|24189.12|10
1737206180000|2025-01-18 13:16:20|24272.53|24192.53|24269.32|24189.32|24272.53|24192.53|24269.32|24189.32|10
1737206190000|2025-01-18 13:16:30|24269.28|24189.28|24257.8|24177.8|24269.28|24189.28|24256.43|24176.43|10
1737206200000|2025-01-18 13:16:40|24257.73|24177.73|24259.59|24179.59|24260.07|24180.07|24257.72|24177.72|10
1737206210000|2025-01-18 13:16:50|24259.68|24179.68|24265.25|24185.25|24265.25|24185.25|24259.68|24179.68|10
1737206220000|2025-01-18 13:17:00|24264.6|24184.6|24270.38|24190.38|24270.53|24190.53|24263.94|24183.94|10
1737206230000|2025-01-18 13:17:10|24271.08|24191.08|24274.45|24194.45|24274.45|24194.45|24271.08|24191.08|10
1737206240000|2025-01-18 13:17:20|24275.82|24195.82|24285.75|24205.75|24285.75|24205.75|24275.61|24195.61|10
1737206250000|2025-01-18 13:17:30|24286.6|24206.6|24286.99|24206.99|24287.08|24207.08|24286.6|24206.6|9
1737206260000|2025-01-18 13:17:40|24286.01|24206.01|24288.64|24208.64|24288.64|24208.64|24285.88|24205.88|10
1737206270000|2025-01-18 13:17:50|24289.29|24209.29|24290.8|24210.8|24290.8|24210.8|24288.32|24208.32|10
1737206280000|2025-01-18 13:18:00|24290.87|24210.87|24295.58|24215.58|24295.58|24215.58|24290.87|24210.87|10
1737206290000|2025-01-18 13:18:10|24295.11|24215.11|24298|24218|24298|24218|24293.99|24213.99|10
1737206300000|2025-01-18 13:18:20|24298.41|24218.41|24300.21|24220.21|24302.73|24222.73|24298.41|24218.41|10
1737206310000|2025-01-18 13:18:30|24300.45|24220.45|24300.83|24220.83|24301.05|24221.05|24300.06|24220.06|10
1737206320000|2025-01-18 13:18:40|24300.81|24220.81|24303.29|24223.29|24303.29|24223.29|24300.61|24220.61|10
1737206330000|2025-01-18 13:18:50|24303.94|24223.94|24304.66|24224.66|24304.88|24224.88|24303.75|24223.75|10
1737206340000|2025-01-18 13:19:00|24304.82|24224.82|24304.24|24224.24|24305.73|24225.73|24304.24|24224.24|10
1737206350000|2025-01-18 13:19:10|24305.5|24225.5|24312.41|24232.41|24312.41|24232.41|24305.5|24225.5|10
1737206360000|2025-01-18 13:19:20|24311.58|24231.58|24312.22|24232.22|24312.22|24232.22|24311.14|24231.14|10
1737206370000|2025-01-18 13:19:30|24311.84|24231.84|24313.23|24233.23|24313.23|24233.23|24310.76|24230.76|10
1737206380000|2025-01-18 13:19:40|24313.18|24233.18|24311.25|24231.25|24313.18|24233.18|24311.25|24231.25|10
1737206390000|2025-01-18 13:19:50|24311.26|24231.26|24310.07|24230.07|24311.26|24231.26|24310.07|24230.07|10
1737206400000|2025-01-18 13:20:00|24309.48|24229.48|24309.91|24229.91|24309.96|24229.96|24308.6|24228.6|10
1737206410000|2025-01-18 13:20:10|24309.38|24229.38|24307.25|24227.25|24309.38|24229.38|24306.12|24226.12|10
1737206420000|2025-01-18 13:20:20|24306.85|24226.85|24307.62|24227.62|24307.62|24227.62|24306.55|24226.55|10
1737206430000|2025-01-18 13:20:30|24307.87|24227.87|24308.88|24228.88|24308.88|24228.88|24307.45|24227.45|9
1737206440000|2025-01-18 13:20:40|24309.97|24229.97|24313.24|24233.24|24313.99|24233.99|24309.97|24229.97|10
1737206450000|2025-01-18 13:20:50|24312.5|24232.5|24315.19|24235.19|24315.19|24235.19|24312.5|24232.5|10
1737206460000|2025-01-18 13:21:00|24315.69|24235.69|24313.99|24233.99|24315.77|24235.77|24313.99|24233.99|10
1737206470000|2025-01-18 13:21:10|24312.42|24232.42|24317.81|24237.81|24317.81|24237.81|24312.13|24232.13|10
1737206480000|2025-01-18 13:21:20|24317.8|24237.8|24319.29|24239.29|24320.76|24240.76|24317.8|24237.8|10
1737206490000|2025-01-18 13:21:30|24319.95|24239.95|24318.21|24238.21|24320.68|24240.68|24318.21|24238.21|10
1737206500000|2025-01-18 13:21:40|24317.86|24237.86|24317.32|24237.32|24317.86|24237.86|24316.17|24236.17|10
1737206510000|2025-01-18 13:21:50|24317.42|24237.42|24315.25|24235.25|24317.61|24237.61|24315.04|24235.04|10
1737206520000|2025-01-18 13:22:00|24314.93|24234.93|24316.15|24236.15|24316.25|24236.25|24314.93|24234.93|10
1737206530000|2025-01-18 13:22:10|24315.81|24235.81|24316.81|24236.81|24316.81|24236.81|24315.58|24235.58|10
1737206540000|2025-01-18 13:22:20|24316.86|24236.86|24319.38|24239.38|24319.38|24239.38|24316.86|24236.86|10
1737206550000|2025-01-18 13:22:30|24319.06|24239.06|24320.1|24240.1|24321.51|24241.51|24319.06|24239.06|10
1737206560000|2025-01-18 13:22:40|24319.71|24239.71|24318.47|24238.47|24319.99|24239.99|24318.47|24238.47|9
1737206570000|2025-01-18 13:22:50|24318.31|24238.31|24315.23|24235.23|24318.51|24238.51|24312.66|24232.66|10
1737206580000|2025-01-18 13:23:00|24313.51|24233.51|24307.14|24227.14|24313.51|24233.51|24307.14|24227.14|10
1737206590000|2025-01-18 13:23:10|24306|24226|24306.98|24226.98|24307.5|24227.5|24306|24226|10
1737206600000|2025-01-18 13:23:20|24306.27|24226.27|24306.56|24226.56|24306.85|24226.85|24305.41|24225.41|10
1737206610000|2025-01-18 13:23:30|24306.65|24226.65|24305.91|24225.91|24307.6|24227.6|24305.91|24225.91|10
1737206620000|2025-01-18 13:23:40|24305.69|24225.69|24303.6|24223.6|24305.69|24225.69|24303|24223|10
1737206630000|2025-01-18 13:23:50|24303.56|24223.56|24307.44|24227.44|24307.44|24227.44|24303.56|24223.56|10
1737206640000|2025-01-18 13:24:00|24307.28|24227.28|24306.18|24226.18|24307.28|24227.28|24305.08|24225.08|9
1737206650000|2025-01-18 13:24:10|24306.52|24226.52|24306.93|24226.93|24307.36|24227.36|24306.52|24226.52|10
1737206660000|2025-01-18 13:24:20|24307.43|24227.43|24306.94|24226.94|24307.62|24227.62|24306.94|24226.94|10
1737206670000|2025-01-18 13:24:30|24306.05|24226.05|24305.95|24225.95|24306.23|24226.23|24305.8|24225.8|9
1737206680000|2025-01-18 13:24:40|24307.9|24227.9|24304.7|24224.7|24308.77|24228.77|24303.61|24223.61|10
1737206690000|2025-01-18 13:24:50|24304.08|24224.08|24304.34|24224.34|24304.69|24224.69|24303.31|24223.31|10
1737206700000|2025-01-18 13:25:00|24304.4|24224.4|24309.23|24229.23|24309.23|24229.23|24302.11|24222.11|10
1737206710000|2025-01-18 13:25:10|24310.06|24230.06|24310.26|24230.26|24310.35|24230.35|24308.85|24228.85|10
1737206720000|2025-01-18 13:25:20|24310.34|24230.34|24308.28|24228.28|24310.34|24230.34|24306.94|24226.94|10
1737206730000|2025-01-18 13:25:30|24308.73|24228.73|24312.97|24232.97|24312.97|24232.97|24308.73|24228.73|10
1737206740000|2025-01-18 13:25:40|24313.95|24233.95|24319.52|24239.52|24319.52|24239.52|24313.63|24233.63|10
1737206750000|2025-01-18 13:25:50|24319.88|24239.88|24318.36|24238.36|24320.39|24240.39|24318.15|24238.15|10
1737206760000|2025-01-18 13:26:00|24318.41|24238.41|24320.59|24240.59|24320.59|24240.59|24318.4|24238.4|10
1737206770000|2025-01-18 13:26:10|24320.11|24240.11|24317.65|24237.65|24320.11|24240.11|24317.65|24237.65|10
1737206780000|2025-01-18 13:26:20|24317.95|24237.95|24317.54|24237.54|24318.17|24238.17|24317.44|24237.44|10
1737206790000|2025-01-18 13:26:30|24317.55|24237.55|24314.76|24234.76|24317.55|24237.55|24314.76|24234.76|10
1737206800000|2025-01-18 13:26:40|24314.79|24234.79|24313.69|24233.69|24314.96|24234.96|24313.67|24233.67|10
1737206810000|2025-01-18 13:26:50|24313.46|24233.46|24315.82|24235.82|24315.82|24235.82|24313.35|24233.35|10
1737206820000|2025-01-18 13:27:00|24316.39|24236.39|24316.95|24236.95|24317.43|24237.43|24316.39|24236.39|10
1737206830000|2025-01-18 13:27:10|24316.99|24236.99|24317.18|24237.18|24317.18|24237.18|24314.7|24234.7|10
1737206840000|2025-01-18 13:27:20|24317.07|24237.07|24320.11|24240.11|24320.11|24240.11|24316.76|24236.76|9
1737206850000|2025-01-18 13:27:30|24320.17|24240.17|24321.59|24241.59|24321.59|24241.59|24320.17|24240.17|10
1737206860000|2025-01-18 13:27:40|24321.87|24241.87|24323.52|24243.52|24323.52|24243.52|24321.87|24241.87|10
1737206870000|2025-01-18 13:27:50|24323.71|24243.71|24325.91|24245.91|24326|24246|24323.57|24243.57|10
1737206880000|2025-01-18 13:28:00|24325.88|24245.88|24326.25|24246.25|24326.66|24246.66|24325.88|24245.88|10
1737206890000|2025-01-18 13:28:10|24326.63|24246.63|24325.62|24245.62|24327.18|24247.18|24325.62|24245.62|10
1737206900000|2025-01-18 13:28:20|24325.79|24245.79|24325.57|24245.57|24325.88|24245.88|24324.9|24244.9|10
1737206910000|2025-01-18 13:28:30|24326.21|24246.21|24327.21|24247.21|24327.21|24247.21|24325.27|24245.27|10
1737206920000|2025-01-18 13:28:40|24327.4|24247.4|24332.42|24252.42|24332.42|24252.42|24327.4|24247.4|10
1737206930000|2025-01-18 13:28:50|24332.32|24252.32|24332.67|24252.67|24332.93|24252.93|24332.32|24252.32|10
1737206940000|2025-01-18 13:29:00|24332.45|24252.45|24332.63|24252.63|24332.86|24252.86|24331.56|24251.56|10
1737206950000|2025-01-18 13:29:10|24332.92|24252.92|24333.37|24253.37|24335.04|24255.04|24332.92|24252.92|10
1737206960000|2025-01-18 13:29:20|24332.95|24252.95|24329.74|24249.74|24334.3|24254.3|24329.74|24249.74|10
1737206970000|2025-01-18 13:29:30|24329.96|24249.96|24331.42|24251.42|24331.42|24251.42|24329.96|24249.96|10
1737206980000|2025-01-18 13:29:40|24331.09|24251.09|24331.34|24251.34|24332.43|24252.43|24331.09|24251.09|10
1737206990000|2025-01-18 13:29:50|24331.15|24251.15|24332.01|24252.01|24332.01|24252.01|24330.99|24250.99|9
1737207000000|2025-01-18 13:30:00|24332.42|24252.42|24330.96|24250.96|24332.5|24252.5|24330.96|24250.96|9
1737207010000|2025-01-18 13:30:10|24330.4|24250.4|24328.35|24248.35|24330.83|24250.83|24328.12|24248.12|10
1737207020000|2025-01-18 13:30:20|24328.69|24248.69|24332.35|24252.35|24332.58|24252.58|24328.69|24248.69|10
1737207030000|2025-01-18 13:30:30|24331.79|24251.79|24329.74|24249.74|24331.92|24251.92|24329.74|24249.74|10
1737207040000|2025-01-18 13:30:40|24330.06|24250.06|24332.41|24252.41|24332.41|24252.41|24328.46|24248.46|10
1737207050000|2025-01-18 13:30:50|24329.68|24249.68|24329.34|24249.34|24330.08|24250.08|24329.03|24249.03|10
1737207060000|2025-01-18 13:31:00|24329.72|24249.72|24324.72|24244.72|24329.72|24249.72|24324.72|24244.72|10
1737207070000|2025-01-18 13:31:10|24325.01|24245.01|24327.38|24247.38|24327.38|24247.38|24324.98|24244.98|10
1737207080000|2025-01-18 13:31:20|24328.17|24248.17|24328.87|24248.87|24328.87|24248.87|24327.5|24247.5|10
1737207090000|2025-01-18 13:31:30|24329.61|24249.61|24333.09|24253.09|24333.09|24253.09|24329.61|24249.61|10
1737207100000|2025-01-18 13:31:40|24334.52|24254.52|24340.96|24260.96|24340.96|24260.96|24334.52|24254.52|10
1737207110000|2025-01-18 13:31:50|24340.09|24260.09|24345.13|24265.13|24345.13|24265.13|24340.09|24260.09|10
1737207120000|2025-01-18 13:32:00|24344.45|24264.45|24352.3|24272.3|24352.3|24272.3|24344.45|24264.45|10
1737207130000|2025-01-18 13:32:10|24355.02|24275.02|24393.17|24313.17|24393.17|24313.17|24355.02|24275.02|10
1737207140000|2025-01-18 13:32:20|24394.38|24314.38|24398.04|24318.04|24398.33|24318.33|24394.38|24314.38|9
1737207150000|2025-01-18 13:32:30|24401.27|24321.27|24396.21|24316.21|24401.27|24321.27|24396.21|24316.21|10
1737207160000|2025-01-18 13:32:40|24395.18|24315.18|24395.45|24315.45|24396.06|24316.06|24394.85|24314.85|10
1737207170000|2025-01-18 13:32:50|24394.27|24314.27|24398.9|24318.9|24400.02|24320.02|24394.27|24314.27|9
1737207180000|2025-01-18 13:33:00|24398.58|24318.58|24399.33|24319.33|24399.33|24319.33|24396.68|24316.68|10
1737207190000|2025-01-18 13:33:10|24399.09|24319.09|24403.26|24323.26|24403.26|24323.26|24399|24319|10
1737207200000|2025-01-18 13:33:20|24403.63|24323.63|24405.11|24325.11|24405.27|24325.27|24403.52|24323.52|10
1737207210000|2025-01-18 13:33:30|24404.97|24324.97|24400.15|24320.15|24404.97|24324.97|24400.15|24320.15|10
1737207220000|2025-01-18 13:33:40|24399.91|24319.91|24399.97|24319.97|24402.21|24322.21|24399.62|24319.62|10
1737207230000|2025-01-18 13:33:50|24399.68|24319.68|24395.49|24315.49|24400.09|24320.09|24395.49|24315.49|9
1737207240000|2025-01-18 13:34:00|24395.47|24315.47|24393.81|24313.81|24395.59|24315.59|24393.05|24313.05|10
1737207250000|2025-01-18 13:34:10|24392.35|24312.35|24387.89|24307.89|24392.64|24312.64|24387.89|24307.89|10
1737207260000|2025-01-18 13:34:20|24386.54|24306.54|24386.22|24306.22|24386.59|24306.59|24385.63|24305.63|10
1737207270000|2025-01-18 13:34:30|24385.1|24305.1|24389.74|24309.74|24392.23|24312.23|24384.92|24304.92|10
1737207280000|2025-01-18 13:34:40|24390.61|24310.61|24391.42|24311.42|24392.67|24312.67|24390.61|24310.61|9
1737207290000|2025-01-18 13:34:50|24391.09|24311.09|24392.84|24312.84|24392.84|24312.84|24391.09|24311.09|9
1737207300000|2025-01-18 13:35:00|24391.62|24311.62|24390.46|24310.46|24391.62|24311.62|24390.04|24310.04|10
1737207310000|2025-01-18 13:35:10|24390.34|24310.34|24390.73|24310.73|24392.88|24312.88|24389.26|24309.26|10
1737207320000|2025-01-18 13:35:20|24390.68|24310.68|24391.29|24311.29|24391.98|24311.98|24389.18|24309.18|10
1737207330000|2025-01-18 13:35:30|24391.17|24311.17|24389.17|24309.17|24391.4|24311.4|24388.8|24308.8|10
1737207340000|2025-01-18 13:35:40|24389.73|24309.73|24394.03|24314.03|24394.06|24314.06|24389.73|24309.73|10
1737207350000|2025-01-18 13:35:50|24401.79|24321.79|24403.98|24323.98|24403.98|24323.98|24401.14|24321.14|9
1737207360000|2025-01-18 13:36:00|24403.93|24323.93|24406.31|24326.31|24406.31|24326.31|24403.93|24323.93|10
1737207370000|2025-01-18 13:36:10|24406.9|24326.9|24404.67|24324.67|24406.9|24326.9|24403.65|24323.65|10
1737207380000|2025-01-18 13:36:20|24404.68|24324.68|24404.91|24324.91|24405.6|24325.6|24403.81|24323.81|10
1737207390000|2025-01-18 13:36:30|24406.18|24326.18|24408.46|24328.46|24408.95|24328.95|24406.18|24326.18|10
1737207400000|2025-01-18 13:36:40|24408.16|24328.16|24410.35|24330.35|24410.45|24330.45|24407.3|24327.3|10
1737207410000|2025-01-18 13:36:50|24410.15|24330.15|24407.16|24327.16|24410.15|24330.15|24407.16|24327.16|10
1737207420000|2025-01-18 13:37:00|24406.83|24326.83|24410.13|24330.13|24410.13|24330.13|24406.83|24326.83|10
1737207430000|2025-01-18 13:37:10|24409.36|24329.36|24414.74|24334.74|24414.74|24334.74|24409.24|24329.24|10
1737207440000|2025-01-18 13:37:20|24416.52|24336.52|24418.01|24338.01|24418.65|24338.65|24416.52|24336.52|10
1737207450000|2025-01-18 13:37:30|24417.11|24337.11|24408.98|24328.98|24417.11|24337.11|24408.76|24328.76|10
1737207460000|2025-01-18 13:37:40|24409.71|24329.71|24409.76|24329.76|24410.86|24330.86|24409.7|24329.7|10
1737207470000|2025-01-18 13:37:50|24410.04|24330.04|24412.98|24332.98|24412.98|24332.98|24409.8|24329.8|10
1737207480000|2025-01-18 13:38:00|24412.74|24332.74|24412.61|24332.61|24413.15|24333.15|24412.41|24332.41|9
1737207490000|2025-01-18 13:38:10|24412.07|24332.07|24410.93|24330.93|24412.07|24332.07|24410.93|24330.93|10
1737207500000|2025-01-18 13:38:20|24411.53|24331.53|24411.01|24331.01|24411.53|24331.53|24409.04|24329.04|10
1737207510000|2025-01-18 13:38:30|24411.13|24331.13|24410.26|24330.26|24411.61|24331.61|24410.26|24330.26|10
1737207520000|2025-01-18 13:38:40|24417.72|24337.72|24408.28|24328.28|24418.01|24338.01|24408.28|24328.28|10
1737207530000|2025-01-18 13:38:50|24407.41|24327.41|24400.22|24320.22|24407.41|24327.41|24400.22|24320.22|10
1737207540000|2025-01-18 13:39:00|24399.79|24319.79|24399.81|24319.81|24402.37|24322.37|24399.33|24319.33|9
1737207550000|2025-01-18 13:39:10|24399.57|24319.57|24389.56|24309.56|24399.57|24319.57|24389.56|24309.56|10
1737207560000|2025-01-18 13:39:20|24388.77|24308.77|24384.12|24304.12|24388.77|24308.77|24383.84|24303.84|10
1737207570000|2025-01-18 13:39:30|24383.6|24303.6|24376.72|24296.72|24383.6|24303.6|24376.72|24296.72|10
1737207580000|2025-01-18 13:39:40|24376.62|24296.62|24378.42|24298.42|24378.42|24298.42|24375.16|24295.16|9
1737207590000|2025-01-18 13:39:50|24378.47|24298.47|24380.52|24300.52|24380.96|24300.96|24378.47|24298.47|10
1737207600000|2025-01-18 13:40:00|24380.49|24300.49|24383.2|24303.2|24383.34|24303.34|24380.34|24300.34|10
1737207610000|2025-01-18 13:40:10|24383.53|24303.53|24385.08|24305.08|24388.86|24308.86|24383.53|24303.53|10
1737207620000|2025-01-18 13:40:20|24385.41|24305.41|24380.61|24300.61|24385.41|24305.41|24380.08|24300.08|10
1737207630000|2025-01-18 13:40:30|24380.06|24300.06|24386.24|24306.24|24386.24|24306.24|24379.97|24299.97|10
1737207640000|2025-01-18 13:40:40|24386.52|24306.52|24390.59|24310.59|24390.59|24310.59|24386.52|24306.52|10
1737207650000|2025-01-18 13:40:50|24390.96|24310.96|24393.26|24313.26|24393.26|24313.26|24390.94|24310.94|10
1737207660000|2025-01-18 13:41:00|24394.56|24314.56|24391.75|24311.75|24395.31|24315.31|24391.75|24311.75|10
1737207670000|2025-01-18 13:41:10|24393.2|24313.2|24390.1|24310.1|24394.05|24314.05|24390.1|24310.1|10
1737207680000|2025-01-18 13:41:20|24388.86|24308.86|24388|24308|24389.7|24309.7|24388|24308|10
1737207690000|2025-01-18 13:41:30|24388.79|24308.79|24389.06|24309.06|24389.77|24309.77|24387.74|24307.74|10
1737207700000|2025-01-18 13:41:40|24390.35|24310.35|24384.59|24304.59|24390.35|24310.35|24384.59|24304.59|10
1737207710000|2025-01-18 13:41:50|24385.68|24305.68|24384.91|24304.91|24385.83|24305.83|24384.32|24304.32|10
1737207720000|2025-01-18 13:42:00|24384.9|24304.9|24388.33|24308.33|24389.01|24309.01|24384.9|24304.9|10
1737207730000|2025-01-18 13:42:10|24389.08|24309.08|24391.68|24311.68|24391.89|24311.89|24389.08|24309.08|10
1737207740000|2025-01-18 13:42:20|24391.7|24311.7|24397.83|24317.83|24397.83|24317.83|24391.7|24311.7|10
1737207750000|2025-01-18 13:42:30|24397.51|24317.51|24399.87|24319.87|24400.4|24320.4|24397.01|24317.01|10
1737207760000|2025-01-18 13:42:40|24401.56|24321.56|24403.99|24323.99|24404.18|24324.18|24401.56|24321.56|10
1737207770000|2025-01-18 13:42:50|24404.7|24324.7|24403.84|24323.84|24404.97|24324.97|24403.36|24323.36|10
1737207780000|2025-01-18 13:43:00|24404.26|24324.26|24404.76|24324.76|24405.51|24325.51|24403.54|24323.54|10
1737207790000|2025-01-18 13:43:10|24404.35|24324.35|24401.49|24321.49|24404.35|24324.35|24400.78|24320.78|10
1737207800000|2025-01-18 13:43:20|24401.8|24321.8|24401.7|24321.7|24402.7|24322.7|24401.62|24321.62|10
1737207810000|2025-01-18 13:43:30|24401.77|24321.77|24400.21|24320.21|24403.03|24323.03|24399.45|24319.45|10
1737207820000|2025-01-18 13:43:40|24400.57|24320.57|24403.58|24323.58|24403.58|24323.58|24400.57|24320.57|10
1737207830000|2025-01-18 13:43:50|24406.64|24326.64|24407.05|24327.05|24408.76|24328.76|24406.64|24326.64|10
1737207840000|2025-01-18 13:44:00|24405.96|24325.96|24407.93|24327.93|24407.93|24327.93|24405.69|24325.69|10
1737207850000|2025-01-18 13:44:10|24407.9|24327.9|24407.34|24327.34|24408.04|24328.04|24406.76|24326.76|10
1737207860000|2025-01-18 13:44:20|24407.51|24327.51|24410.33|24330.33|24410.33|24330.33|24407.51|24327.51|10
1737207870000|2025-01-18 13:44:30|24410.07|24330.07|24415.67|24335.67|24415.67|24335.67|24409.51|24329.51|10
1737207880000|2025-01-18 13:44:40|24415.68|24335.68|24413.3|24333.3|24417.47|24337.47|24413.3|24333.3|10
1737207890000|2025-01-18 13:44:50|24413.45|24333.45|24413.35|24333.35|24413.45|24333.45|24408.67|24328.67|10
1737207900000|2025-01-18 13:45:00|24413.93|24333.93|24412.36|24332.36|24414.85|24334.85|24412.36|24332.36|10
1737207910000|2025-01-18 13:45:10|24412.3|24332.3|24416.73|24336.73|24417.38|24337.38|24412.14|24332.14|10
1737207920000|2025-01-18 13:45:20|24417.56|24337.56|24418.44|24338.44|24418.8|24338.8|24416.23|24336.23|10
1737207930000|2025-01-18 13:45:30|24418.49|24338.49|24420.82|24340.82|24421.91|24341.91|24418.49|24338.49|10
1737207940000|2025-01-18 13:45:40|24420.67|24340.67|24414.97|24334.97|24423.91|24343.91|24414.97|24334.97|10
1737207950000|2025-01-18 13:45:50|24415.93|24335.93|24413.87|24333.87|24415.93|24335.93|24411.43|24331.43|10
1737207960000|2025-01-18 13:46:00|24415.62|24335.62|24420.77|24340.77|24420.77|24340.77|24415.62|24335.62|10
1737207970000|2025-01-18 13:46:10|24420.49|24340.49|24427|24347|24427|24347|24420.49|24340.49|10
1737207980000|2025-01-18 13:46:20|24427.73|24347.73|24433.76|24353.76|24434.08|24354.08|24427.73|24347.73|10
1737207990000|2025-01-18 13:46:30|24433.3|24353.3|24432|24352|24434.55|24354.55|24432|24352|10
1737208000000|2025-01-18 13:46:40|24431.67|24351.67|24429.77|24349.77|24431.8|24351.8|24429.77|24349.77|10
1737208010000|2025-01-18 13:46:50|24430.09|24350.09|24431.07|24351.07|24431.34|24351.34|24430.09|24350.09|10
1737208020000|2025-01-18 13:47:00|24430.37|24350.37|24429.69|24349.69|24430.37|24350.37|24429.45|24349.45|9
1737208030000|2025-01-18 13:47:10|24429.06|24349.06|24422.23|24342.23|24429.06|24349.06|24422.23|24342.23|10
1737208040000|2025-01-18 13:47:20|24421.68|24341.68|24422.32|24342.32|24422.57|24342.57|24420.59|24340.59|10
1737208050000|2025-01-18 13:47:30|24421.28|24341.28|24422.35|24342.35|24422.35|24342.35|24421.28|24341.28|10
1737208060000|2025-01-18 13:47:40|24421.95|24341.95|24421.64|24341.64|24422.41|24342.41|24420.84|24340.84|10
1737208070000|2025-01-18 13:47:50|24421.34|24341.34|24419.21|24339.21|24421.34|24341.34|24419.05|24339.05|10
1737208080000|2025-01-18 13:48:00|24418.99|24338.99|24416.59|24336.59|24418.99|24338.99|24416.59|24336.59|10
1737208090000|2025-01-18 13:48:10|24416.61|24336.61|24417.37|24337.37|24417.58|24337.58|24416.61|24336.61|10
1737208100000|2025-01-18 13:48:20|24417.47|24337.47|24418.54|24338.54|24418.54|24338.54|24417.04|24337.04|10
1737208110000|2025-01-18 13:48:30|24418.06|24338.06|24420.43|24340.43|24420.94|24340.94|24418.06|24338.06|10
1737208120000|2025-01-18 13:48:40|24419.18|24339.18|24417.51|24337.51|24419.18|24339.18|24417.01|24337.01|10
1737208130000|2025-01-18 13:48:50|24417.92|24337.92|24417.82|24337.82|24418.06|24338.06|24416.99|24336.99|10
1737208140000|2025-01-18 13:49:00|24417.88|24337.88|24423.41|24343.41|24423.49|24343.49|24417.88|24337.88|10
1737208150000|2025-01-18 13:49:10|24423.34|24343.34|24426.71|24346.71|24426.71|24346.71|24423.34|24343.34|10
1737208160000|2025-01-18 13:49:20|24434.55|24354.55|24434.5|24354.5|24434.55|24354.55|24433.18|24353.18|10
1737208170000|2025-01-18 13:49:30|24434.89|24354.89|24436.95|24356.95|24436.95|24356.95|24433.99|24353.99|10
1737208180000|2025-01-18 13:49:40|24436.55|24356.55|24438.02|24358.02|24438.22|24358.22|24436.55|24356.55|10
1737208190000|2025-01-18 13:49:50|24437.76|24357.76|24436.14|24356.14|24437.76|24357.76|24435.92|24355.92|10
1737208200000|2025-01-18 13:50:00|24436.38|24356.38|24432.72|24352.72|24437.25|24357.25|24432.72|24352.72|10
1737208210000|2025-01-18 13:50:10|24431.64|24351.64|24428.22|24348.22|24431.8|24351.8|24428.22|24348.22|10
1737208220000|2025-01-18 13:50:20|24427.07|24347.07|24426.21|24346.21|24428.28|24348.28|24426.21|24346.21|10
1737208230000|2025-01-18 13:50:30|24426.09|24346.09|24415.25|24335.25|24426.09|24346.09|24415.25|24335.25|10
1737208240000|2025-01-18 13:50:40|24415.15|24335.15|24412.09|24332.09|24415.15|24335.15|24411.61|24331.61|10
1737208250000|2025-01-18 13:50:50|24411.9|24331.9|24411.72|24331.72|24412.54|24332.54|24411.72|24331.72|10
1737208260000|2025-01-18 13:51:00|24411.78|24331.78|24411.28|24331.28|24412.18|24332.18|24411.23|24331.23|10
1737208270000|2025-01-18 13:51:10|24411.41|24331.41|24410.56|24330.56|24412.24|24332.24|24410.56|24330.56|10
1737208280000|2025-01-18 13:51:20|24411.24|24331.24|24408.61|24328.61|24413.13|24333.13|24408.61|24328.61|10
1737208290000|2025-01-18 13:51:30|24408.34|24328.34|24407.26|24327.26|24408.34|24328.34|24405.91|24325.91|10
1737208300000|2025-01-18 13:51:40|24409.9|24329.9|24404.62|24324.62|24411.58|24331.58|24403.84|24323.84|10
1737208310000|2025-01-18 13:51:50|24404.26|24324.26|24402.11|24322.11|24404.26|24324.26|24402.11|24322.11|10
1737208320000|2025-01-18 13:52:00|24401.33|24321.33|24396|24316|24401.33|24321.33|24396|24316|10
1737208330000|2025-01-18 13:52:10|24395.24|24315.24|24388.67|24308.67|24395.24|24315.24|24388.67|24308.67|10
1737208340000|2025-01-18 13:52:20|24387.41|24307.41|24382.79|24302.79|24388.37|24308.37|24381.21|24301.21|10
1737208350000|2025-01-18 13:52:30|24382.36|24302.36|24379.68|24299.68|24383.21|24303.21|24379.68|24299.68|10
1737208360000|2025-01-18 13:52:40|24380.97|24300.97|24384.96|24304.96|24384.96|24304.96|24380.97|24300.97|9
1737208370000|2025-01-18 13:52:50|24388|24308|24391.08|24311.08|24391.48|24311.48|24387.49|24307.49|9
1737208380000|2025-01-18 13:53:00|24391.01|24311.01|24386.69|24306.69|24391.09|24311.09|24386.69|24306.69|10
1737208390000|2025-01-18 13:53:10|24386.64|24306.64|24382.2|24302.2|24386.64|24306.64|24382.2|24302.2|9
1737208400000|2025-01-18 13:53:20|24381.41|24301.41|24380.32|24300.32|24381.41|24301.41|24379.07|24299.07|10
1737208410000|2025-01-18 13:53:30|24380.33|24300.33|24380.25|24300.25|24381.06|24301.06|24380.25|24300.25|10
1737208420000|2025-01-18 13:53:40|24380.43|24300.43|24383.47|24303.47|24383.47|24303.47|24380.04|24300.04|9
1737208430000|2025-01-18 13:53:50|24383.44|24303.44|24383.99|24303.99|24384.2|24304.2|24383.44|24303.44|10
1737208440000|2025-01-18 13:54:00|24383.73|24303.73|24386.64|24306.64|24386.64|24306.64|24382.66|24302.66|9
1737208450000|2025-01-18 13:54:10|24387.04|24307.04|24388.01|24308.01|24388.01|24308.01|24386.31|24306.31|10
1737208460000|2025-01-18 13:54:20|24387.34|24307.34|24387.66|24307.66|24387.66|24307.66|24386.75|24306.75|9
1737208470000|2025-01-18 13:54:30|24387.86|24307.86|24391.65|24311.65|24391.65|24311.65|24387.86|24307.86|10
1737208480000|2025-01-18 13:54:40|24392.32|24312.32|24396.32|24316.32|24396.7|24316.7|24392.25|24312.25|10
1737208490000|2025-01-18 13:54:50|24396.1|24316.1|24393.25|24313.25|24396.1|24316.1|24393.25|24313.25|10
1737208500000|2025-01-18 13:55:00|24392.52|24312.52|24392.52|24312.52|24393.27|24313.27|24391.11|24311.11|10
1737208510000|2025-01-18 13:55:10|24392.54|24312.54|24393.39|24313.39|24393.39|24313.39|24392.19|24312.19|10
1737208520000|2025-01-18 13:55:20|24392.73|24312.73|24389.9|24309.9|24392.78|24312.78|24389.9|24309.9|10
1737208530000|2025-01-18 13:55:30|24389.84|24309.84|24390.45|24310.45|24390.48|24310.48|24389.84|24309.84|10
1737208540000|2025-01-18 13:55:40|24390.19|24310.19|24392.85|24312.85|24392.85|24312.85|24389.71|24309.71|10
1737208550000|2025-01-18 13:55:50|24393.85|24313.85|24396.13|24316.13|24396.53|24316.53|24393.85|24313.85|10
1737208560000|2025-01-18 13:56:00|24396.26|24316.26|24399.54|24319.54|24399.54|24319.54|24396.26|24316.26|10
1737208570000|2025-01-18 13:56:10|24399.74|24319.74|24400.39|24320.39|24400.39|24320.39|24399.74|24319.74|9
1737208580000|2025-01-18 13:56:20|24399.68|24319.68|24397.9|24317.9|24399.68|24319.68|24397.56|24317.56|10
1737208590000|2025-01-18 13:56:30|24398.26|24318.26|24399.43|24319.43|24399.43|24319.43|24398.26|24318.26|10
1737208600000|2025-01-18 13:56:40|24399.5|24319.5|24398.88|24318.88|24399.68|24319.68|24398.88|24318.88|10
1737208610000|2025-01-18 13:56:50|24399|24319|24403.41|24323.41|24403.51|24323.51|24399|24319|10
1737208620000|2025-01-18 13:57:00|24404.4|24324.4|24425.57|24345.57|24425.57|24345.57|24404.4|24324.4|10
1737208630000|2025-01-18 13:57:10|24424.5|24344.5|24417.27|24337.27|24424.5|24344.5|24415.85|24335.85|10
1737208640000|2025-01-18 13:57:20|24417.11|24337.11|24416.66|24336.66|24417.11|24337.11|24415.76|24335.76|10
1737208650000|2025-01-18 13:57:30|24416.62|24336.62|24458.49|24378.49|24458.49|24378.49|24416.62|24336.62|10
1737208660000|2025-01-18 13:57:40|24459.58|24379.58|24461.2|24381.2|24461.23|24381.23|24459.58|24379.58|10
1737208670000|2025-01-18 13:57:50|24460.82|24380.82|24465.65|24385.65|24465.65|24385.65|24460.22|24380.22|10
1737208680000|2025-01-18 13:58:00|24466.84|24386.84|24468.54|24388.54|24469.4|24389.4|24466.08|24386.08|10
1737208690000|2025-01-18 13:58:10|24468.83|24388.83|24472.87|24392.87|24473.24|24393.24|24468.83|24388.83|10
1737208700000|2025-01-18 13:58:20|24472.9|24392.9|24475.97|24395.97|24477.87|24397.87|24472.9|24392.9|10
1737208710000|2025-01-18 13:58:30|24476.55|24396.55|24476.03|24396.03|24477.86|24397.86|24475.15|24395.15|10
1737208720000|2025-01-18 13:58:40|24476.3|24396.3|24471.85|24391.85|24476.3|24396.3|24470.86|24390.86|10
1737208730000|2025-01-18 13:58:50|24471.29|24391.29|24487.75|24407.75|24487.75|24407.75|24471.29|24391.29|10
1737208740000|2025-01-18 13:59:00|24488.17|24408.17|24489.8|24409.8|24491.56|24411.56|24488.17|24408.17|10
1737208750000|2025-01-18 13:59:10|24489.73|24409.73|24486.6|24406.6|24490.23|24410.23|24486.57|24406.57|10
1737208760000|2025-01-18 13:59:20|24486.22|24406.22|24489|24409|24489.08|24409.08|24486.22|24406.22|10
1737208770000|2025-01-18 13:59:30|24489.08|24409.08|24493.13|24413.13|24493.13|24413.13|24488.82|24408.82|10
1737208780000|2025-01-18 13:59:40|24493.51|24413.51|24494.1|24414.1|24494.35|24414.35|24493.23|24413.23|9
1737208790000|2025-01-18 13:59:50|24494.37|24414.37|24494.43|24414.43|24495.29|24415.29|24494.25|24414.25|10
1737208800000|2025-01-18 14:00:00|24494.28|24414.28|24492.41|24412.41|24494.94|24414.94|24492.41|24412.41|10
1737208810000|2025-01-18 14:00:10|24490.15|24410.15|24483.44|24403.44|24490.37|24410.37|24483.44|24403.44|10
1737208820000|2025-01-18 14:00:20|24482.73|24402.73|24482.58|24402.58|24484.81|24404.81|24481.09|24401.09|10
1737208830000|2025-01-18 14:00:30|24482.19|24402.19|24480.33|24400.33|24483.32|24403.32|24480.33|24400.33|10
1737208840000|2025-01-18 14:00:40|24480.96|24400.96|24476.46|24396.46|24480.96|24400.96|24476.46|24396.46|10
1737208850000|2025-01-18 14:00:50|24477.15|24397.15|24477.04|24397.04|24478.32|24398.32|24477.04|24397.04|9
1737208860000|2025-01-18 14:01:00|24476.93|24396.93|24478.24|24398.24|24478.24|24398.24|24475.52|24395.52|10
1737208870000|2025-01-18 14:01:10|24476.89|24396.89|24469.04|24389.04|24476.89|24396.89|24468.55|24388.55|10
1737208880000|2025-01-18 14:01:20|24463.63|24383.63|24478.22|24398.22|24478.22|24398.22|24463.63|24383.63|10
1737208890000|2025-01-18 14:01:30|24483.72|24403.72|24501.53|24421.53|24501.53|24421.53|24483.72|24403.72|10
1737208900000|2025-01-18 14:01:40|24501.26|24421.26|24495.51|24415.51|24502.12|24422.12|24495.51|24415.51|10
1737208910000|2025-01-18 14:01:50|24495.92|24415.92|24503.07|24423.07|24503.22|24423.22|24495.2|24415.2|10
1737208920000|2025-01-18 14:02:00|24503.51|24423.51|24502.29|24422.29|24505.65|24425.65|24502.29|24422.29|10
1737208930000|2025-01-18 14:02:10|24501.77|24421.77|24496.97|24416.97|24501.77|24421.77|24496.97|24416.97|10
1737208940000|2025-01-18 14:02:20|24496.61|24416.61|24488.22|24408.22|24496.61|24416.61|24488.22|24408.22|10
1737208950000|2025-01-18 14:02:30|24488.1|24408.1|24481.6|24401.6|24488.26|24408.26|24481.6|24401.6|10
1737208960000|2025-01-18 14:02:40|24481.42|24401.42|24480.65|24400.65|24481.42|24401.42|24479.4|24399.4|10
1737208970000|2025-01-18 14:02:50|24479.75|24399.75|24472.73|24392.73|24479.75|24399.75|24472.73|24392.73|10
1737208980000|2025-01-18 14:03:00|24473.88|24393.88|24475.66|24395.66|24475.66|24395.66|24472.81|24392.81|9
1737208990000|2025-01-18 14:03:10|24477.3|24397.3|24480.59|24400.59|24480.59|24400.59|24477.3|24397.3|9
1737209000000|2025-01-18 14:03:20|24481.35|24401.35|24483.82|24403.82|24483.86|24403.86|24480.4|24400.4|10
1737209010000|2025-01-18 14:03:30|24483.14|24403.14|24482.8|24402.8|24483.14|24403.14|24481.86|24401.86|10
1737209020000|2025-01-18 14:03:40|24482.65|24402.65|24479.87|24399.87|24483.64|24403.64|24479.87|24399.87|10
1737209030000|2025-01-18 14:03:50|24479.82|24399.82|24481.79|24401.79|24481.79|24401.79|24479.82|24399.82|10
1737209040000|2025-01-18 14:04:00|24481.92|24401.92|24483.69|24403.69|24485.38|24405.38|24480.42|24400.42|10
1737209050000|2025-01-18 14:04:10|24484.14|24404.14|24476.08|24396.08|24484.14|24404.14|24475.96|24395.96|10
1737209060000|2025-01-18 14:04:20|24474.78|24394.78|24473.14|24393.14|24475.59|24395.59|24472.27|24392.27|10
1737209070000|2025-01-18 14:04:30|24473.5|24393.5|24470.73|24390.73|24473.5|24393.5|24470.73|24390.73|10
1737209080000|2025-01-18 14:04:40|24470.98|24390.98|24469.9|24389.9|24470.98|24390.98|24469.9|24389.9|10
1737209090000|2025-01-18 14:04:50|24470.28|24390.28|24470.13|24390.13|24470.28|24390.28|24468.26|24388.26|10
1737209100000|2025-01-18 14:05:00|24474.12|24394.12|24475.54|24395.54|24475.54|24395.54|24471.72|24391.72|10
1737209110000|2025-01-18 14:05:10|24476.14|24396.14|24485.71|24405.71|24485.71|24405.71|24476.14|24396.14|10
1737209120000|2025-01-18 14:05:20|24484.7|24404.7|24492.32|24412.32|24492.47|24412.47|24484.7|24404.7|10
1737209130000|2025-01-18 14:05:30|24492.42|24412.42|24490.77|24410.77|24492.67|24412.67|24489.64|24409.64|10
1737209140000|2025-01-18 14:05:40|24491.28|24411.28|24488.59|24408.59|24491.28|24411.28|24488.59|24408.59|10
1737209150000|2025-01-18 14:05:50|24487.44|24407.44|24484.02|24404.02|24487.44|24407.44|24484.02|24404.02|10
1737209160000|2025-01-18 14:06:00|24484.01|24404.01|24485.36|24405.36|24485.36|24405.36|24483.3|24403.3|10
1737209170000|2025-01-18 14:06:10|24485.05|24405.05|24484.73|24404.73|24485.05|24405.05|24482.44|24402.44|10
1737209180000|2025-01-18 14:06:20|24485.89|24405.89|24483.3|24403.3|24486.36|24406.36|24483.3|24403.3|10
1737209190000|2025-01-18 14:06:30|24483.42|24403.42|24481.19|24401.19|24483.42|24403.42|24481.19|24401.19|10
1737209200000|2025-01-18 14:06:40|24479.35|24399.35|24475.43|24395.43|24479.35|24399.35|24474.72|24394.72|10
1737209210000|2025-01-18 14:06:50|24475.16|24395.16|24478.47|24398.47|24478.47|24398.47|24474.31|24394.31|10
1737209220000|2025-01-18 14:07:00|24479.88|24399.88|24482.43|24402.43|24483.76|24403.76|24479.88|24399.88|10
1737209230000|2025-01-18 14:07:10|24483.3|24403.3|24481.61|24401.61|24483.3|24403.3|24481.04|24401.04|10
1737209240000|2025-01-18 14:07:20|24482.09|24402.09|24481.71|24401.71|24483.51|24403.51|24481.71|24401.71|10
1737209250000|2025-01-18 14:07:30|24481.53|24401.53|24473.59|24393.59|24481.53|24401.53|24473.59|24393.59|10
1737209260000|2025-01-18 14:07:40|24472.68|24392.68|24466.02|24386.02|24472.68|24392.68|24466.02|24386.02|10
1737209270000|2025-01-18 14:07:50|24463.76|24383.76|24454.48|24374.48|24463.76|24383.76|24454.38|24374.38|10
1737209280000|2025-01-18 14:08:00|24454.25|24374.25|24453.25|24373.25|24454.26|24374.26|24452.32|24372.32|10
1737209290000|2025-01-18 14:08:10|24453.82|24373.82|24459.17|24379.17|24459.17|24379.17|24453.46|24373.46|10
1737209300000|2025-01-18 14:08:20|24461.31|24381.31|24460.04|24380.04|24462.07|24382.07|24460.04|24380.04|10
1737209310000|2025-01-18 14:08:30|24460.08|24380.08|24459.52|24379.52|24462.85|24382.85|24459.52|24379.52|10
1737209320000|2025-01-18 14:08:40|24459.33|24379.33|24460.28|24380.28|24460.39|24380.39|24457.8|24377.8|10
1737209330000|2025-01-18 14:08:50|24459.6|24379.6|24454.67|24374.67|24459.6|24379.6|24454.4|24374.4|10
1737209340000|2025-01-18 14:09:00|24454.52|24374.52|24451.15|24371.15|24454.68|24374.68|24451.15|24371.15|10
1737209350000|2025-01-18 14:09:10|24449.61|24369.61|24449.86|24369.86|24450.71|24370.71|24448.53|24368.53|10
1737209360000|2025-01-18 14:09:20|24450.8|24370.8|24463.72|24383.72|24463.72|24383.72|24450.8|24370.8|10
1737209370000|2025-01-18 14:09:30|24464.01|24384.01|24471.47|24391.47|24471.47|24391.47|24462.68|24382.68|10
1737209380000|2025-01-18 14:09:40|24472.88|24392.88|24471.33|24391.33|24472.88|24392.88|24471.33|24391.33|9
1737209390000|2025-01-18 14:09:50|24471.21|24391.21|24469.73|24389.73|24471.21|24391.21|24469.29|24389.29|10
1737209400000|2025-01-18 14:10:00|24469.75|24389.75|24465.81|24385.81|24471.9|24391.9|24465.81|24385.81|10
1737209410000|2025-01-18 14:10:10|24465.71|24385.71|24470.88|24390.88|24470.88|24390.88|24465.71|24385.71|10
1737209420000|2025-01-18 14:10:20|24471.53|24391.53|24472.2|24392.2|24472.6|24392.6|24471.38|24391.38|10
1737209430000|2025-01-18 14:10:30|24471.66|24391.66|24472.13|24392.13|24472.39|24392.39|24470.07|24390.07|10
1737209440000|2025-01-18 14:10:40|24472|24392|24471.3|24391.3|24473.43|24393.43|24471.3|24391.3|9
1737209450000|2025-01-18 14:10:50|24471.84|24391.84|24480.88|24400.88|24480.88|24400.88|24471.84|24391.84|10
1737209460000|2025-01-18 14:11:00|24480.98|24400.98|24481.52|24401.52|24481.52|24401.52|24480.65|24400.65|10
1737209470000|2025-01-18 14:11:10|24481.35|24401.35|24479.51|24399.51|24481.35|24401.35|24479.51|24399.51|10
1737209480000|2025-01-18 14:11:20|24479.34|24399.34|24481.8|24401.8|24481.8|24401.8|24477.49|24397.49|10
1737209490000|2025-01-18 14:11:30|24481.6|24401.6|24492.62|24412.62|24492.62|24412.62|24481.6|24401.6|10
1737209500000|2025-01-18 14:11:40|24494.01|24414.01|24493.03|24413.03|24494.01|24414.01|24492.83|24412.83|9
1737209510000|2025-01-18 14:11:50|24493.07|24413.07|24493.34|24413.34|24494.81|24414.81|24491.68|24411.68|10
1737209520000|2025-01-18 14:12:00|24494.7|24414.7|24494.35|24414.35|24494.75|24414.75|24494.18|24414.18|9
1737209530000|2025-01-18 14:12:10|24493.77|24413.77|24484.87|24404.87|24493.77|24413.77|24484.87|24404.87|10
1737209540000|2025-01-18 14:12:20|24484.23|24404.23|24485.6|24405.6|24485.6|24405.6|24483.34|24403.34|10
1737209550000|2025-01-18 14:12:30|24486.31|24406.31|24486.97|24406.97|24487.18|24407.18|24485.25|24405.25|10
1737209560000|2025-01-18 14:12:40|24486.89|24406.89|24486.6|24406.6|24487.26|24407.26|24486.17|24406.17|10
1737209570000|2025-01-18 14:12:50|24486.77|24406.77|24488.27|24408.27|24488.46|24408.46|24485.86|24405.86|10
1737209580000|2025-01-18 14:13:00|24487.53|24407.53|24485.59|24405.59|24487.53|24407.53|24485.44|24405.44|10
1737209590000|2025-01-18 14:13:10|24484.91|24404.91|24483.31|24403.31|24485.57|24405.57|24483.19|24403.19|10
1737209600000|2025-01-18 14:13:20|24483.5|24403.5|24479.9|24399.9|24483.5|24403.5|24479.73|24399.73|10
1737209610000|2025-01-18 14:13:30|24479.44|24399.44|24478.7|24398.7|24479.44|24399.44|24477.85|24397.85|10
1737209620000|2025-01-18 14:13:40|24478.66|24398.66|24477.72|24397.72|24479.97|24399.97|24477.53|24397.53|9
1737209630000|2025-01-18 14:13:50|24477.9|24397.9|24479.51|24399.51|24479.51|24399.51|24476.73|24396.73|9
1737209640000|2025-01-18 14:14:00|24479.75|24399.75|24479.33|24399.33|24481.29|24401.29|24479.33|24399.33|10
1737209650000|2025-01-18 14:14:10|24478.25|24398.25|24470.86|24390.86|24478.25|24398.25|24470.86|24390.86|10
1737209660000|2025-01-18 14:14:20|24470.35|24390.35|24470.62|24390.62|24474.87|24394.87|24469.07|24389.07|10
1737209670000|2025-01-18 14:14:30|24471.6|24391.6|24478.83|24398.83|24478.95|24398.95|24471.6|24391.6|10
1737209680000|2025-01-18 14:14:40|24478.76|24398.76|24478.26|24398.26|24481|24401|24478.26|24398.26|9
1737209690000|2025-01-18 14:14:50|24479.01|24399.01|24482.76|24402.76|24482.76|24402.76|24478.63|24398.63|10
1737209700000|2025-01-18 14:15:00|24482.28|24402.28|24476.45|24396.45|24482.28|24402.28|24475.86|24395.86|10
1737209710000|2025-01-18 14:15:10|24474.53|24394.53|24472.47|24392.47|24476.22|24396.22|24472.47|24392.47|10
1737209720000|2025-01-18 14:15:20|24471.59|24391.59|24473.35|24393.35|24473.92|24393.92|24471.59|24391.59|10
1737209730000|2025-01-18 14:15:30|24471.58|24391.58|24474.05|24394.05|24474.05|24394.05|24471.21|24391.21|10
1737209740000|2025-01-18 14:15:40|24474.01|24394.01|24476.55|24396.55|24477.28|24397.28|24474.01|24394.01|10
1737209750000|2025-01-18 14:15:50|24476.47|24396.47|24474.42|24394.42|24476.47|24396.47|24474.42|24394.42|9
1737209760000|2025-01-18 14:16:00|24473.94|24393.94|24466.01|24386.01|24473.94|24393.94|24465.73|24385.73|10
1737209770000|2025-01-18 14:16:10|24465.16|24385.16|24460.51|24380.51|24465.16|24385.16|24459.79|24379.79|10
1737209780000|2025-01-18 14:16:20|24460.54|24380.54|24460.28|24380.28|24461.55|24381.55|24460.04|24380.04|9
1737209790000|2025-01-18 14:16:30|24460.23|24380.23|24457.09|24377.09|24460.37|24380.37|24457.09|24377.09|10
1737209800000|2025-01-18 14:16:40|24457.05|24377.05|24453.18|24373.18|24457.09|24377.09|24453.18|24373.18|10
1737209810000|2025-01-18 14:16:50|24452.3|24372.3|24454.2|24374.2|24454.2|24374.2|24451.87|24371.87|9
1737209820000|2025-01-18 14:17:00|24454.52|24374.52|24460.48|24380.48|24460.97|24380.97|24454.52|24374.52|10
1737209830000|2025-01-18 14:17:10|24460.1|24380.1|24464.39|24384.39|24464.39|24384.39|24459.73|24379.73|10
1737209840000|2025-01-18 14:17:20|24464.01|24384.01|24470.59|24390.59|24471.12|24391.12|24464.01|24384.01|10
1737209850000|2025-01-18 14:17:30|24470.87|24390.87|24472.53|24392.53|24472.78|24392.78|24469.82|24389.82|10
1737209860000|2025-01-18 14:17:40|24471.86|24391.86|24472.54|24392.54|24472.54|24392.54|24471.86|24391.86|9
1737209870000|2025-01-18 14:17:50|24472.57|24392.57|24476.8|24396.8|24477.62|24397.62|24472.31|24392.31|10
1737209880000|2025-01-18 14:18:00|24477.1|24397.1|24475.46|24395.46|24477.46|24397.46|24474.89|24394.89|10
1737209890000|2025-01-18 14:18:10|24475.62|24395.62|24476.64|24396.64|24476.65|24396.65|24475.62|24395.62|10
1737209900000|2025-01-18 14:18:20|24476.98|24396.98|24480.68|24400.68|24480.68|24400.68|24476.98|24396.98|10
1737209910000|2025-01-18 14:18:30|24480.52|24400.52|24480.41|24400.41|24481.87|24401.87|24480.41|24400.41|10
1737209920000|2025-01-18 14:18:40|24480.1|24400.1|24480.9|24400.9|24480.9|24400.9|24478.04|24398.04|10
1737209930000|2025-01-18 14:18:50|24480.15|24400.15|24479.05|24399.05|24480.87|24400.87|24479.05|24399.05|10
1737209940000|2025-01-18 14:19:00|24478.09|24398.09|24480.43|24400.43|24480.98|24400.98|24477.98|24397.98|10
1737209950000|2025-01-18 14:19:10|24480.54|24400.54|24479.66|24399.66|24480.54|24400.54|24478.57|24398.57|10
1737209960000|2025-01-18 14:19:20|24479.73|24399.73|24482.57|24402.57|24483.15|24403.15|24478.66|24398.66|10
1737209970000|2025-01-18 14:19:30|24482.43|24402.43|24487.36|24407.36|24487.36|24407.36|24482.43|24402.43|10
1737209980000|2025-01-18 14:19:40|24488.14|24408.14|24492.25|24412.25|24492.25|24412.25|24487.83|24407.83|10
1737209990000|2025-01-18 14:19:50|24492.39|24412.39|24492.2|24412.2|24493.88|24413.88|24492.09|24412.09|10
1737210000000|2025-01-18 14:20:00|24491.99|24411.99|24496.19|24416.19|24496.19|24416.19|24491.13|24411.13|10
1737210010000|2025-01-18 14:20:10|24495.63|24415.63|24497.66|24417.66|24497.66|24417.66|24495.63|24415.63|10
1737210020000|2025-01-18 14:20:20|24497.9|24417.9|24493.29|24413.29|24497.9|24417.9|24493.1|24413.1|10
1737210030000|2025-01-18 14:20:30|24492.85|24412.85|24495.97|24415.97|24496.11|24416.11|24492.85|24412.85|10
1737210040000|2025-01-18 14:20:40|24495.52|24415.52|24486.42|24406.42|24496.11|24416.11|24486.42|24406.42|10
1737210050000|2025-01-18 14:20:50|24487.43|24407.43|24489.28|24409.28|24489.44|24409.44|24487.43|24407.43|10
1737210060000|2025-01-18 14:21:00|24489.24|24409.24|24486.28|24406.28|24489.24|24409.24|24485.58|24405.58|10
1737210070000|2025-01-18 14:21:10|24483.25|24403.25|24480.47|24400.47|24483.25|24403.25|24479.09|24399.09|10
1737210080000|2025-01-18 14:21:20|24480.01|24400.01|24481.02|24401.02|24481.02|24401.02|24479.44|24399.44|10
1737210090000|2025-01-18 14:21:30|24481.24|24401.24|24480.8|24400.8|24481.75|24401.75|24480.8|24400.8|9
1737210100000|2025-01-18 14:21:40|24480.61|24400.61|24483.5|24403.5|24483.6|24403.6|24480.61|24400.61|10
1737210110000|2025-01-18 14:21:50|24483.28|24403.28|24483.19|24403.19|24483.28|24403.28|24482.05|24402.05|10
1737210120000|2025-01-18 14:22:00|24483.44|24403.44|24483.63|24403.63|24485.14|24405.14|24482.99|24402.99|10
1737210130000|2025-01-18 14:22:10|24482.93|24402.93|24482.2|24402.2|24484.26|24404.26|24482.2|24402.2|10
1737210140000|2025-01-18 14:22:20|24482.77|24402.77|24480.5|24400.5|24482.77|24402.77|24480.5|24400.5|10
1737210150000|2025-01-18 14:22:30|24480.53|24400.53|24481.43|24401.43|24482.57|24402.57|24480.36|24400.36|10
1737210160000|2025-01-18 14:22:40|24481.05|24401.05|24481.75|24401.75|24482.45|24402.45|24480.47|24400.47|10
1737210170000|2025-01-18 14:22:50|24481.07|24401.07|24487.49|24407.49|24487.49|24407.49|24481.07|24401.07|10
1737210180000|2025-01-18 14:23:00|24487.56|24407.56|24484.64|24404.64|24488.11|24408.11|24484.64|24404.64|10
1737210190000|2025-01-18 14:23:10|24484.73|24404.73|24484.06|24404.06|24485.24|24405.24|24483.99|24403.99|10
1737210200000|2025-01-18 14:23:20|24483.73|24403.73|24479.99|24399.99|24484.81|24404.81|24479.99|24399.99|10
1737210210000|2025-01-18 14:23:30|24479.88|24399.88|24482.85|24402.85|24482.85|24402.85|24479.31|24399.31|10
1737210220000|2025-01-18 14:23:40|24484.99|24404.99|24487.24|24407.24|24487.51|24407.51|24484.99|24404.99|10
1737210230000|2025-01-18 14:23:50|24487.02|24407.02|24493.18|24413.18|24494.16|24414.16|24486.75|24406.75|10
1737210240000|2025-01-18 14:24:00|24493.33|24413.33|24495.29|24415.29|24495.29|24415.29|24493.33|24413.33|10
1737210250000|2025-01-18 14:24:10|24494.8|24414.8|24493.09|24413.09|24494.8|24414.8|24492.26|24412.26|10
1737210260000|2025-01-18 14:24:20|24492.69|24412.69|24491.41|24411.41|24492.69|24412.69|24489.26|24409.26|10
1737210270000|2025-01-18 14:24:30|24491.19|24411.19|24495.75|24415.75|24496.26|24416.26|24491.19|24411.19|10
1737210280000|2025-01-18 14:24:40|24494.99|24414.99|24494.29|24414.29|24494.99|24414.99|24493.08|24413.08|10
1737210290000|2025-01-18 14:24:50|24493.33|24413.33|24494.55|24414.55|24494.55|24414.55|24492.35|24412.35|10
1737210300000|2025-01-18 14:25:00|24494.65|24414.65|24494.07|24414.07|24496.4|24416.4|24492.55|24412.55|10
1737210310000|2025-01-18 14:25:10|24491.93|24411.93|24488.21|24408.21|24491.93|24411.93|24487.77|24407.77|10
1737210320000|2025-01-18 14:25:20|24487.48|24407.48|24488.17|24408.17|24488.69|24408.69|24486.3|24406.3|10
1737210330000|2025-01-18 14:25:30|24487.64|24407.64|24486.02|24406.02|24487.64|24407.64|24485.64|24405.64|10
1737210340000|2025-01-18 14:25:40|24486.11|24406.11|24468.9|24388.9|24486.11|24406.11|24468.9|24388.9|9
1737210350000|2025-01-18 14:25:50|24467.79|24387.79|24461.31|24381.31|24467.79|24387.79|24460.79|24380.79|10
1737210360000|2025-01-18 14:26:00|24461.89|24381.89|24465.27|24385.27|24465.7|24385.7|24461.89|24381.89|10
1737210370000|2025-01-18 14:26:10|24465.2|24385.2|24466.41|24386.41|24466.41|24386.41|24464.91|24384.91|10
1737210380000|2025-01-18 14:26:20|24466.43|24386.43|24464.01|24384.01|24466.97|24386.97|24464.01|24384.01|10
1737210390000|2025-01-18 14:26:30|24463.49|24383.49|24460.41|24380.41|24463.49|24383.49|24459.89|24379.89|9
1737210400000|2025-01-18 14:26:40|24460.35|24380.35|24460.37|24380.37|24461.49|24381.49|24460.15|24380.15|10
1737210410000|2025-01-18 14:26:50|24460.95|24380.95|24460.74|24380.74|24461.13|24381.13|24460.33|24380.33|10
1737210420000|2025-01-18 14:27:00|24461.27|24381.27|24462.32|24382.32|24463.03|24383.03|24461.27|24381.27|10
1737210430000|2025-01-18 14:27:10|24462.35|24382.35|24458.94|24378.94|24464.47|24384.47|24458.94|24378.94|10
1737210440000|2025-01-18 14:27:20|24458.32|24378.32|24456.19|24376.19|24458.32|24378.32|24455.75|24375.75|10
1737210450000|2025-01-18 14:27:30|24456.23|24376.23|24458.09|24378.09|24458.3|24378.3|24456.17|24376.17|10
1737210460000|2025-01-18 14:27:40|24458.17|24378.17|24459.94|24379.94|24459.94|24379.94|24458.13|24378.13|9
1737210470000|2025-01-18 14:27:50|24456.96|24376.96|24457.76|24377.76|24457.85|24377.85|24456.96|24376.96|8
1737210480000|2025-01-18 14:28:00|24457.34|24377.34|24453.51|24373.51|24457.34|24377.34|24453.51|24373.51|10
1737210490000|2025-01-18 14:28:10|24453.58|24373.58|24452.29|24372.29|24453.58|24373.58|24452.05|24372.05|9
1737210500000|2025-01-18 14:28:20|24451.87|24371.87|24446.31|24366.31|24451.87|24371.87|24446.31|24366.31|10
1737210510000|2025-01-18 14:28:30|24445.59|24365.59|24440.43|24360.43|24445.59|24365.59|24440.42|24360.42|9
1737210520000|2025-01-18 14:28:40|24440.36|24360.36|24437.68|24357.68|24440.36|24360.36|24437.3|24357.3|10
1737210530000|2025-01-18 14:28:50|24437.28|24357.28|24433.72|24353.72|24437.28|24357.28|24433.41|24353.41|10
1737210540000|2025-01-18 14:29:00|24434.03|24354.03|24435.98|24355.98|24436.16|24356.16|24433.96|24353.96|10
1737210550000|2025-01-18 14:29:10|24436.26|24356.26|24436.78|24356.78|24437.28|24357.28|24436.26|24356.26|10
1737210560000|2025-01-18 14:29:20|24436.13|24356.13|24435.42|24355.42|24436.13|24356.13|24434.56|24354.56|10
1737210570000|2025-01-18 14:29:30|24434.16|24354.16|24434.73|24354.73|24435.97|24355.97|24433.19|24353.19|9
1737210580000|2025-01-18 14:29:40|24434.85|24354.85|24436.71|24356.71|24437.86|24357.86|24434.46|24354.46|10
1737210590000|2025-01-18 14:29:50|24437.02|24357.02|24437.25|24357.25|24437.34|24357.34|24436.69|24356.69|10
1737210600000|2025-01-18 14:30:00|24437.45|24357.45|24436.81|24356.81|24437.45|24357.45|24436.71|24356.71|10
1737210610000|2025-01-18 14:30:10|24435.99|24355.99|24437.98|24357.98|24437.98|24357.98|24435.81|24355.81|10
1737210620000|2025-01-18 14:30:20|24437.34|24357.34|24435.31|24355.31|24437.34|24357.34|24435.31|24355.31|10
1737210630000|2025-01-18 14:30:30|24434.83|24354.83|24443.62|24363.62|24444.24|24364.24|24434.45|24354.45|10
1737210640000|2025-01-18 14:30:40|24444.07|24364.07|24447.3|24367.3|24447.36|24367.36|24444.07|24364.07|10
1737210650000|2025-01-18 14:30:50|24447.42|24367.42|24446.64|24366.64|24447.42|24367.42|24446.39|24366.39|10
1737210660000|2025-01-18 14:31:00|24446.9|24366.9|24449.75|24369.75|24450.42|24370.42|24446.9|24366.9|10
1737210670000|2025-01-18 14:31:10|24449.99|24369.99|24451.83|24371.83|24451.83|24371.83|24449.2|24369.2|10
1737210680000|2025-01-18 14:31:20|24452.51|24372.51|24451.08|24371.08|24452.76|24372.76|24450.85|24370.85|10
1737210690000|2025-01-18 14:31:30|24450.58|24370.58|24446.85|24366.85|24450.58|24370.58|24446.85|24366.85|10
1737210700000|2025-01-18 14:31:40|24446.81|24366.81|24444.03|24364.03|24446.81|24366.81|24444.03|24364.03|10
1737210710000|2025-01-18 14:31:50|24442.5|24362.5|24441.56|24361.56|24443.18|24363.18|24441.56|24361.56|10
1737210720000|2025-01-18 14:32:00|24441.38|24361.38|24437.91|24357.91|24444.78|24364.78|24437.14|24357.14|10
1737210730000|2025-01-18 14:32:10|24437.89|24357.89|24441.1|24361.1|24441.7|24361.7|24437.7|24357.7|10
1737210740000|2025-01-18 14:32:20|24441.02|24361.02|24440.56|24360.56|24442.22|24362.22|24440.56|24360.56|10
1737210750000|2025-01-18 14:32:30|24440.75|24360.75|24443.18|24363.18|24443.3|24363.3|24440.49|24360.49|10
1737210760000|2025-01-18 14:32:40|24443.44|24363.44|24441.17|24361.17|24443.44|24363.44|24440.84|24360.84|10
1737210770000|2025-01-18 14:32:50|24440.85|24360.85|24439.8|24359.8|24440.85|24360.85|24438.62|24358.62|10
1737210780000|2025-01-18 14:33:00|24439.75|24359.75|24438.11|24358.11|24439.8|24359.8|24438.06|24358.06|10
1737210790000|2025-01-18 14:33:10|24438.03|24358.03|24435.45|24355.45|24438.03|24358.03|24435.45|24355.45|10
1737210800000|2025-01-18 14:33:20|24434.89|24354.89|24431.37|24351.37|24434.89|24354.89|24431.24|24351.24|10
1737210810000|2025-01-18 14:33:30|24431.89|24351.89|24430.54|24350.54|24433.42|24353.42|24430.54|24350.54|10
1737210820000|2025-01-18 14:33:40|24429.71|24349.71|24430.97|24350.97|24431.04|24351.04|24429.71|24349.71|10
1737210830000|2025-01-18 14:33:50|24431.64|24351.64|24428.79|24348.79|24431.64|24351.64|24428.36|24348.36|10
1737210840000|2025-01-18 14:34:00|24428.19|24348.19|24432.66|24352.66|24432.99|24352.99|24428.19|24348.19|10
1737210850000|2025-01-18 14:34:10|24433.43|24353.43|24440.58|24360.58|24440.63|24360.63|24433.43|24353.43|10
1737210860000|2025-01-18 14:34:20|24440.12|24360.12|24433.12|24353.12|24440.3|24360.3|24433.12|24353.12|10
1737210870000|2025-01-18 14:34:30|24433.01|24353.01|24432.38|24352.38|24435|24355|24432.38|24352.38|10
1737210880000|2025-01-18 14:34:40|24431.8|24351.8|24424.02|24344.02|24431.8|24351.8|24424.02|24344.02|10
1737210890000|2025-01-18 14:34:50|24422.9|24342.9|24412.09|24332.09|24422.9|24342.9|24411.74|24331.74|10
1737210900000|2025-01-18 14:35:00|24411.47|24331.47|24408.19|24328.19|24411.47|24331.47|24408.19|24328.19|10
1737210910000|2025-01-18 14:35:10|24402.85|24322.85|24392.1|24312.1|24402.85|24322.85|24392.1|24312.1|10
1737210920000|2025-01-18 14:35:20|24391.84|24311.84|24381.39|24301.39|24391.84|24311.84|24381.39|24301.39|10
1737210930000|2025-01-18 14:35:30|24381.09|24301.09|24373.23|24293.23|24381.09|24301.09|24372.55|24292.55|10
1737210940000|2025-01-18 14:35:40|24372.93|24292.93|24364.23|24284.23|24372.93|24292.93|24364.22|24284.22|10
1737210950000|2025-01-18 14:35:50|24364.69|24284.69|24366.47|24286.47|24367.95|24287.95|24364.24|24284.24|10
1737210960000|2025-01-18 14:36:00|24366.92|24286.92|24370|24290|24370.28|24290.28|24366.41|24286.41|10
1737210970000|2025-01-18 14:36:10|24369.4|24289.4|24371.36|24291.36|24371.36|24291.36|24367.02|24287.02|10
1737210980000|2025-01-18 14:36:20|24371.94|24291.94|24371.32|24291.32|24372.03|24292.03|24370.84|24290.84|10
1737210990000|2025-01-18 14:36:30|24371.14|24291.14|24376.15|24296.15|24376.15|24296.15|24370.48|24290.48|10
1737211000000|2025-01-18 14:36:40|24376.81|24296.81|24375.65|24295.65|24380.04|24300.04|24375.65|24295.65|10
1737211010000|2025-01-18 14:36:50|24374.58|24294.58|24375.61|24295.61|24375.61|24295.61|24373.9|24293.9|10
1737211020000|2025-01-18 14:37:00|24375.97|24295.97|24377.79|24297.79|24378.26|24298.26|24375.97|24295.97|9
1737211030000|2025-01-18 14:37:10|24378.21|24298.21|24376.57|24296.57|24379.72|24299.72|24376.4|24296.4|10
1737211040000|2025-01-18 14:37:20|24376.78|24296.78|24373.16|24293.16|24377.09|24297.09|24372.55|24292.55|10
1737211050000|2025-01-18 14:37:30|24372.05|24292.05|24360.64|24280.64|24372.05|24292.05|24360.22|24280.22|10
1737211060000|2025-01-18 14:37:40|24359.45|24279.45|24363.66|24283.66|24363.66|24283.66|24358.62|24278.62|10
1737211070000|2025-01-18 14:37:50|24364.54|24284.54|24364.36|24284.36|24365.37|24285.37|24364.07|24284.07|10
1737211080000|2025-01-18 14:38:00|24365.18|24285.18|24368.87|24288.87|24368.87|24288.87|24364.94|24284.94|10
1737211090000|2025-01-18 14:38:10|24369.2|24289.2|24371.23|24291.23|24371.23|24291.23|24367.37|24287.37|10
1737211100000|2025-01-18 14:38:20|24370.89|24290.89|24368.2|24288.2|24371.44|24291.44|24368.2|24288.2|10
1737211110000|2025-01-18 14:38:30|24367.96|24287.96|24370.73|24290.73|24370.84|24290.84|24367.96|24287.96|10
1737211120000|2025-01-18 14:38:40|24372.3|24292.3|24373.03|24293.03|24373.23|24293.23|24371.53|24291.53|10
1737211130000|2025-01-18 14:38:50|24373.99|24293.99|24372.36|24292.36|24374.79|24294.79|24372.36|24292.36|10
1737211140000|2025-01-18 14:39:00|24372.82|24292.82|24358.1|24278.1|24372.82|24292.82|24358.1|24278.1|9
1737211150000|2025-01-18 14:39:10|24357.49|24277.49|24344.63|24264.63|24357.49|24277.49|24344.63|24264.63|10
1737211160000|2025-01-18 14:39:20|24343.38|24263.38|24332.72|24252.72|24343.38|24263.38|24332.72|24252.72|10
1737211170000|2025-01-18 14:39:30|24332.57|24252.57|24331.44|24251.44|24332.57|24252.57|24330.42|24250.42|10
1737211180000|2025-01-18 14:39:40|24330.64|24250.64|24330.66|24250.66|24330.66|24250.66|24329.7|24249.7|10
1737211190000|2025-01-18 14:39:50|24324.62|24244.62|24322.82|24242.82|24324.62|24244.62|24322.53|24242.53|10
1737211200000|2025-01-18 14:40:00|24322.9|24242.9|24318.88|24238.88|24323.84|24243.84|24318.42|24238.42|10
1737211210000|2025-01-18 14:40:10|24318.75|24238.75|24322.18|24242.18|24322.26|24242.26|24318.22|24238.22|10
1737211220000|2025-01-18 14:40:20|24322.7|24242.7|24322.54|24242.54|24326.18|24246.18|24322.13|24242.13|10
1737211230000|2025-01-18 14:40:30|24323.45|24243.45|24324.97|24244.97|24326.34|24246.34|24323.45|24243.45|10
1737211240000|2025-01-18 14:40:40|24324.91|24244.91|24328.13|24248.13|24328.13|24248.13|24324.19|24244.19|10
1737211250000|2025-01-18 14:40:50|24327.45|24247.45|24333.1|24253.1|24334.16|24254.16|24327.21|24247.21|10
1737211260000|2025-01-18 14:41:00|24333.63|24253.63|24346.16|24266.16|24346.16|24266.16|24333.63|24253.63|10
1737211270000|2025-01-18 14:41:10|24346.07|24266.07|24345.75|24265.75|24346.59|24266.59|24345.75|24265.75|10
1737211280000|2025-01-18 14:41:20|24345.51|24265.51|24340.63|24260.63|24345.51|24265.51|24340.63|24260.63|10
1737211290000|2025-01-18 14:41:30|24340.22|24260.22|24342.67|24262.67|24343.35|24263.35|24340.07|24260.07|10
1737211300000|2025-01-18 14:41:40|24342.99|24262.99|24342.53|24262.53|24343.72|24263.72|24342.53|24262.53|9
1737211310000|2025-01-18 14:41:50|24341.93|24261.93|24340.04|24260.04|24341.93|24261.93|24339.42|24259.42|10
1737211320000|2025-01-18 14:42:00|24339.85|24259.85|24339.39|24259.39|24339.85|24259.85|24337.97|24257.97|9
1737211330000|2025-01-18 14:42:10|24339.31|24259.31|24341.12|24261.12|24341.81|24261.81|24339.31|24259.31|10
1737211340000|2025-01-18 14:42:20|24338.24|24258.24|24336.65|24256.65|24338.24|24258.24|24335.84|24255.84|10
1737211350000|2025-01-18 14:42:30|24336.6|24256.6|24339.19|24259.19|24339.19|24259.19|24336.6|24256.6|10
1737211360000|2025-01-18 14:42:40|24339.3|24259.3|24342.12|24262.12|24342.12|24262.12|24338.63|24258.63|10
1737211370000|2025-01-18 14:42:50|24342.07|24262.07|24345.01|24265.01|24345.05|24265.05|24342.07|24262.07|9
1737211380000|2025-01-18 14:43:00|24344.89|24264.89|24341.46|24261.46|24345.14|24265.14|24341.46|24261.46|10
1737211390000|2025-01-18 14:43:10|24341.17|24261.17|24337.04|24257.04|24341.17|24261.17|24336.89|24256.89|10
1737211400000|2025-01-18 14:43:20|24336.91|24256.91|24333.23|24253.23|24336.99|24256.99|24333.16|24253.16|10
1737211410000|2025-01-18 14:43:30|24331.84|24251.84|24333.4|24253.4|24333.53|24253.53|24331.84|24251.84|10
1737211420000|2025-01-18 14:43:40|24333.89|24253.89|24336.24|24256.24|24336.24|24256.24|24333.89|24253.89|10
1737211430000|2025-01-18 14:43:50|24336.27|24256.27|24335.37|24255.37|24336.95|24256.95|24335.37|24255.37|10
1737211440000|2025-01-18 14:44:00|24334.26|24254.26|24330.92|24250.92|24335.99|24255.99|24330.92|24250.92|10
1737211450000|2025-01-18 14:44:10|24330.18|24250.18|24331.66|24251.66|24331.66|24251.66|24330.12|24250.12|10
1737211460000|2025-01-18 14:44:20|24331.74|24251.74|24331.87|24251.87|24331.94|24251.94|24329.97|24249.97|10
1737211470000|2025-01-18 14:44:30|24331.97|24251.97|24328.42|24248.42|24331.97|24251.97|24328.42|24248.42|10
1737211480000|2025-01-18 14:44:40|24328.37|24248.37|24326.03|24246.03|24329.13|24249.13|24326.03|24246.03|10
1737211490000|2025-01-18 14:44:50|24326.35|24246.35|24326.01|24246.01|24326.86|24246.86|24325.36|24245.36|10
1737211500000|2025-01-18 14:45:00|24324.87|24244.87|24322.4|24242.4|24324.87|24244.87|24322.4|24242.4|9
1737211510000|2025-01-18 14:45:10|24323.67|24243.67|24326|24246|24326|24246|24323.67|24243.67|9
1737211520000|2025-01-18 14:45:20|24326.57|24246.57|24327.01|24247.01|24328.47|24248.47|24326.57|24246.57|10
1737211530000|2025-01-18 14:45:30|24327.1|24247.1|24331.1|24251.1|24331.76|24251.76|24326.94|24246.94|10
1737211540000|2025-01-18 14:45:40|24330.98|24250.98|24332.25|24252.25|24332.25|24252.25|24330.98|24250.98|10
1737211550000|2025-01-18 14:45:50|24332.61|24252.61|24329.66|24249.66|24335.23|24255.23|24329.66|24249.66|10
1737211560000|2025-01-18 14:46:00|24329.86|24249.86|24336.68|24256.68|24336.68|24256.68|24328.47|24248.47|10
1737211570000|2025-01-18 14:46:10|24337.52|24257.52|24339.23|24259.23|24339.23|24259.23|24333.86|24253.86|10
1737211580000|2025-01-18 14:46:20|24341.28|24261.28|24345.4|24265.4|24345.4|24265.4|24341.28|24261.28|10
1737211590000|2025-01-18 14:46:30|24346.13|24266.13|24349.93|24269.93|24349.93|24269.93|24346.13|24266.13|10
1737211600000|2025-01-18 14:46:40|24350.34|24270.34|24354.43|24274.43|24354.51|24274.51|24349.9|24269.9|10
1737211610000|2025-01-18 14:46:50|24354.52|24274.52|24353.94|24273.94|24354.52|24274.52|24353.69|24273.69|9
1737211620000|2025-01-18 14:47:00|24353.59|24273.59|24360.65|24280.65|24360.65|24280.65|24353.17|24273.17|10
1737211630000|2025-01-18 14:47:10|24361.29|24281.29|24360.41|24280.41|24361.7|24281.7|24359.66|24279.66|10
1737211640000|2025-01-18 14:47:20|24359.18|24279.18|24353.13|24273.13|24359.18|24279.18|24353.13|24273.13|10
1737211650000|2025-01-18 14:47:30|24352.29|24272.29|24355.05|24275.05|24355.05|24275.05|24351.1|24271.1|10
1737211660000|2025-01-18 14:47:40|24355.23|24275.23|24356.4|24276.4|24357.54|24277.54|24354.27|24274.27|10
1737211670000|2025-01-18 14:47:50|24357.29|24277.29|24357.8|24277.8|24359.59|24279.59|24357.29|24277.29|10
1737211680000|2025-01-18 14:48:00|24357.22|24277.22|24367.43|24287.43|24367.63|24287.63|24356.63|24276.63|10
1737211690000|2025-01-18 14:48:10|24367.7|24287.7|24371.17|24291.17|24371.17|24291.17|24367.7|24287.7|10
1737211700000|2025-01-18 14:48:20|24370.96|24290.96|24371.13|24291.13|24371.6|24291.6|24370.75|24290.75|10
1737211710000|2025-01-18 14:48:30|24370.96|24290.96|24367.21|24287.21|24370.96|24290.96|24366.17|24286.17|10
1737211720000|2025-01-18 14:48:40|24367.14|24287.14|24367.32|24287.32|24367.32|24287.32|24365.25|24285.25|10
1737211730000|2025-01-18 14:48:50|24367.34|24287.34|24368.77|24288.77|24369.67|24289.67|24366.97|24286.97|9
1737211740000|2025-01-18 14:49:00|24368.39|24288.39|24371.15|24291.15|24371.15|24291.15|24368.12|24288.12|10
1737211750000|2025-01-18 14:49:10|24372.29|24292.29|24365.79|24285.79|24372.29|24292.29|24364.18|24284.18|10
1737211760000|2025-01-18 14:49:20|24365.91|24285.91|24368.89|24288.89|24368.89|24288.89|24365.91|24285.91|10
1737211770000|2025-01-18 14:49:30|24370.2|24290.2|24376.34|24296.34|24376.34|24296.34|24370.2|24290.2|10
1737211780000|2025-01-18 14:49:40|24377.51|24297.51|24383.67|24303.67|24383.67|24303.67|24377.51|24297.51|10
1737211790000|2025-01-18 14:49:50|24383.65|24303.65|24381.76|24301.76|24383.65|24303.65|24381.76|24301.76|10
1737211800000|2025-01-18 14:50:00|24381.64|24301.64|24381.84|24301.84|24381.84|24301.84|24380.48|24300.48|9
1737211810000|2025-01-18 14:50:10|24382.69|24302.69|24385.63|24305.63|24385.91|24305.91|24382.41|24302.41|10
1737211820000|2025-01-18 14:50:20|24385.13|24305.13|24385.06|24305.06|24387.24|24307.24|24381.08|24301.08|10
1737211830000|2025-01-18 14:50:30|24384.74|24304.74|24382.24|24302.24|24384.74|24304.74|24382.24|24302.24|9
1737211840000|2025-01-18 14:50:40|24381.67|24301.67|24381.69|24301.69|24381.96|24301.96|24380.98|24300.98|10
1737211850000|2025-01-18 14:50:50|24381.82|24301.82|24385.18|24305.18|24385.18|24305.18|24381.82|24301.82|10
1737211860000|2025-01-18 14:51:00|24386.35|24306.35|24393.5|24313.5|24393.6|24313.6|24386.35|24306.35|10
1737211870000|2025-01-18 14:51:10|24393.89|24313.89|24389.86|24309.86|24393.92|24313.92|24389.86|24309.86|10
1737211880000|2025-01-18 14:51:20|24389.1|24309.1|24389.92|24309.92|24390.46|24310.46|24388.74|24308.74|10
1737211890000|2025-01-18 14:51:30|24391.22|24311.22|24387.02|24307.02|24391.35|24311.35|24387.02|24307.02|10
1737211900000|2025-01-18 14:51:40|24387.42|24307.42|24380.37|24300.37|24389.14|24309.14|24380.37|24300.37|10
1737211910000|2025-01-18 14:51:50|24379.69|24299.69|24379.78|24299.78|24380.05|24300.05|24379.15|24299.15|10
1737211920000|2025-01-18 14:52:00|24379.69|24299.69|24376.59|24296.59|24379.69|24299.69|24375.94|24295.94|10
1737211930000|2025-01-18 14:52:10|24377.54|24297.54|24371.94|24291.94|24378.92|24298.92|24371.94|24291.94|10
1737211940000|2025-01-18 14:52:20|24371.56|24291.56|24367.17|24287.17|24371.56|24291.56|24367.13|24287.13|10
1737211950000|2025-01-18 14:52:30|24367.14|24287.14|24369.14|24289.14|24369.94|24289.94|24367.14|24287.14|10
1737211960000|2025-01-18 14:52:40|24368.56|24288.56|24367.83|24287.83|24368.56|24288.56|24367.4|24287.4|10
1737211970000|2025-01-18 14:52:50|24368.45|24288.45|24368.66|24288.66|24369.11|24289.11|24368.15|24288.15|10
1737211980000|2025-01-18 14:53:00|24368.7|24288.7|24364.27|24284.27|24368.7|24288.7|24363.58|24283.58|10
1737211990000|2025-01-18 14:53:10|24364.07|24284.07|24364.67|24284.67|24364.67|24284.67|24363.03|24283.03|10
1737212000000|2025-01-18 14:53:20|24364.43|24284.43|24362.13|24282.13|24364.68|24284.68|24361.2|24281.2|10
1737212010000|2025-01-18 14:53:30|24362.05|24282.05|24360.83|24280.83|24362.05|24282.05|24360.83|24280.83|10
1737212020000|2025-01-18 14:53:40|24360.01|24280.01|24359.21|24279.21|24360.41|24280.41|24358.97|24278.97|10
1737212030000|2025-01-18 14:53:50|24359.05|24279.05|24360.14|24280.14|24360.66|24280.66|24359.05|24279.05|10
1737212040000|2025-01-18 14:54:00|24360.2|24280.2|24357.44|24277.44|24360.2|24280.2|24357.37|24277.37|10
1737212050000|2025-01-18 14:54:10|24357.55|24277.55|24358.39|24278.39|24358.39|24278.39|24357.38|24277.38|7
1737212060000|2025-01-18 14:54:20|24358.47|24278.47|24361.74|24281.74|24361.74|24281.74|24358.47|24278.47|10
1737212070000|2025-01-18 14:54:30|24362.47|24282.47|24363.08|24283.08|24363.93|24283.93|24362.47|24282.47|9
1737212080000|2025-01-18 14:54:40|24363.25|24283.25|24373.21|24293.21|24373.21|24293.21|24363.25|24283.25|10
1737212090000|2025-01-18 14:54:50|24374.17|24294.17|24379.65|24299.65|24379.65|24299.65|24374.17|24294.17|10
1737212100000|2025-01-18 14:55:00|24380.33|24300.33|24385.45|24305.45|24386.85|24306.85|24380.33|24300.33|10
1737212110000|2025-01-18 14:55:10|24385.57|24305.57|24385.19|24305.19|24387.76|24307.76|24385.05|24305.05|10
1737212120000|2025-01-18 14:55:20|24384.57|24304.57|24383.99|24303.99|24384.7|24304.7|24383.27|24303.27|9
1737212130000|2025-01-18 14:55:30|24383.86|24303.86|24387.58|24307.58|24387.58|24307.58|24383.05|24303.05|10
1737212140000|2025-01-18 14:55:40|24387.43|24307.43|24384.97|24304.97|24387.43|24307.43|24384.97|24304.97|10
1737212150000|2025-01-18 14:55:50|24384.92|24304.92|24384.93|24304.93|24385.68|24305.68|24383.96|24303.96|10
1737212160000|2025-01-18 14:56:00|24385.06|24305.06|24385.42|24305.42|24388.88|24308.88|24383.56|24303.56|10
1737212170000|2025-01-18 14:56:10|24384.64|24304.64|24380.94|24300.94|24384.64|24304.64|24380.89|24300.89|9
1737212180000|2025-01-18 14:56:20|24381.85|24301.85|24380.84|24300.84|24383.55|24303.55|24380.84|24300.84|10
1737212190000|2025-01-18 14:56:30|24380.25|24300.25|24381.02|24301.02|24381.02|24301.02|24380.19|24300.19|10
1737212200000|2025-01-18 14:56:40|24380.77|24300.77|24374.43|24294.43|24380.77|24300.77|24374.43|24294.43|10
1737212210000|2025-01-18 14:56:50|24372.26|24292.26|24362.25|24282.25|24372.26|24292.26|24361.92|24281.92|10
1737212220000|2025-01-18 14:57:00|24361.42|24281.42|24361.62|24281.62|24361.81|24281.81|24360.51|24280.51|10
1737212230000|2025-01-18 14:57:10|24361.74|24281.74|24363.23|24283.23|24366.73|24286.73|24361.74|24281.74|10
1737212240000|2025-01-18 14:57:20|24363.71|24283.71|24360.48|24280.48|24363.71|24283.71|24360.33|24280.33|10
1737212250000|2025-01-18 14:57:30|24360.28|24280.28|24364.4|24284.4|24364.4|24284.4|24360.28|24280.28|9
1737212260000|2025-01-18 14:57:40|24364.77|24284.77|24364.75|24284.75|24366.07|24286.07|24364.75|24284.75|10
1737212270000|2025-01-18 14:57:50|24364.87|24284.87|24366.02|24286.02|24367.62|24287.62|24364.87|24284.87|10
1737212280000|2025-01-18 14:58:00|24366.28|24286.28|24366.23|24286.23|24366.56|24286.56|24366.03|24286.03|10
1737212290000|2025-01-18 14:58:10|24365.82|24285.82|24366.96|24286.96|24367.23|24287.23|24365.82|24285.82|10
1737212300000|2025-01-18 14:58:20|24366.9|24286.9|24368.51|24288.51|24369.17|24289.17|24366.9|24286.9|10
1737212310000|2025-01-18 14:58:30|24368.56|24288.56|24369.37|24289.37|24369.37|24289.37|24368.29|24288.29|9
1737212320000|2025-01-18 14:58:40|24369.27|24289.27|24369.69|24289.69|24372.06|24292.06|24369.27|24289.27|10
1737212330000|2025-01-18 14:58:50|24369.7|24289.7|24371.28|24291.28|24371.43|24291.43|24369.7|24289.7|10
1737212340000|2025-01-18 14:59:00|24369.34|24289.34|24369.6|24289.6|24371.66|24291.66|24368.99|24288.99|10
1737212350000|2025-01-18 14:59:10|24369.59|24289.59|24369.51|24289.51|24370.4|24290.4|24367.87|24287.87|10
1737212360000|2025-01-18 14:59:20|24369.56|24289.56|24370.46|24290.46|24370.46|24290.46|24369.43|24289.43|10
1737212370000|2025-01-18 14:59:30|24370.43|24290.43|24369.51|24289.51|24370.83|24290.83|24368.63|24288.63|10
1737212380000|2025-01-18 14:59:40|24368.81|24288.81|24368.25|24288.25|24368.81|24288.81|24367.92|24287.92|10
1737212390000|2025-01-18 14:59:50|24368.36|24288.36|24368.28|24288.28|24368.36|24288.36|24366.76|24286.76|10
1737212400000|2025-01-18 15:00:00|24368.35|24288.35|24370.1|24290.1|24371.95|24291.95|24368.35|24288.35|10
1737212410000|2025-01-18 15:00:10|24370.33|24290.33|24372.87|24292.87|24372.96|24292.96|24370.33|24290.33|10
1737212420000|2025-01-18 15:00:20|24372.57|24292.57|24373.37|24293.37|24373.37|24293.37|24372.2|24292.2|10
1737212430000|2025-01-18 15:00:30|24374.03|24294.03|24368.31|24288.31|24374.39|24294.39|24367.66|24287.66|10
1737212440000|2025-01-18 15:00:40|24369.28|24289.28|24365.95|24285.95|24369.28|24289.28|24365.95|24285.95|10
1737212450000|2025-01-18 15:00:50|24365.36|24285.36|24361.33|24281.33|24365.36|24285.36|24361.33|24281.33|10
1737212460000|2025-01-18 15:01:00|24360.73|24280.73|24356.78|24276.78|24361.39|24281.39|24356.78|24276.78|10
1737212470000|2025-01-18 15:01:10|24355.96|24275.96|24350.83|24270.83|24355.96|24275.96|24350.83|24270.83|10
1737212480000|2025-01-18 15:01:20|24350.64|24270.64|24350.36|24270.36|24350.83|24270.83|24350.28|24270.28|9
1737212490000|2025-01-18 15:01:30|24349.93|24269.93|24346.22|24266.22|24350.18|24270.18|24346.22|24266.22|10
1737212500000|2025-01-18 15:01:40|24345.38|24265.38|24336.83|24256.83|24345.38|24265.38|24336.83|24256.83|10
1737212510000|2025-01-18 15:01:50|24334.24|24254.24|24330.55|24250.55|24334.45|24254.45|24330.52|24250.52|10
1737212520000|2025-01-18 15:02:00|24330|24250|24330.67|24250.67|24330.67|24250.67|24328.85|24248.85|10
1737212530000|2025-01-18 15:02:10|24330.32|24250.32|24330.07|24250.07|24330.93|24250.93|24329.59|24249.59|10
1737212540000|2025-01-18 15:02:20|24331.09|24251.09|24328.68|24248.68|24331.09|24251.09|24328.44|24248.44|10
1737212550000|2025-01-18 15:02:30|24328.24|24248.24|24323.75|24243.75|24328.43|24248.43|24323.59|24243.59|10
1737212560000|2025-01-18 15:02:40|24322.59|24242.59|24312.08|24232.08|24322.67|24242.67|24312.08|24232.08|10
1737212570000|2025-01-18 15:02:50|24310.52|24230.52|24300.26|24220.26|24310.52|24230.52|24299.97|24219.97|10
1737212580000|2025-01-18 15:03:00|24300.25|24220.25|24293.45|24213.45|24300.32|24220.32|24293.45|24213.45|10
1737212590000|2025-01-18 15:03:10|24286.04|24206.04|24280.71|24200.71|24286.52|24206.52|24279.96|24199.96|10
1737212600000|2025-01-18 15:03:20|24280.09|24200.09|24273.42|24193.42|24280.09|24200.09|24273.04|24193.04|10
1737212610000|2025-01-18 15:03:30|24273.2|24193.2|24272.03|24192.03|24274.21|24194.21|24272.03|24192.03|10
1737212620000|2025-01-18 15:03:40|24272.28|24192.28|24276.94|24196.94|24276.94|24196.94|24272.26|24192.26|10
1737212630000|2025-01-18 15:03:50|24278.42|24198.42|24276.7|24196.7|24279.58|24199.58|24276.7|24196.7|10
1737212640000|2025-01-18 15:04:00|24275.82|24195.82|24279.7|24199.7|24279.7|24199.7|24274.4|24194.4|10
1737212650000|2025-01-18 15:04:10|24280.41|24200.41|24289.09|24209.09|24289.09|24209.09|24280.41|24200.41|10
1737212660000|2025-01-18 15:04:20|24290.13|24210.13|24291.84|24211.84|24292.27|24212.27|24290.13|24210.13|10
1737212670000|2025-01-18 15:04:30|24292.5|24212.5|24291.86|24211.86|24293.5|24213.5|24291.86|24211.86|10
1737212680000|2025-01-18 15:04:40|24291.36|24211.36|24291.41|24211.41|24292.13|24212.13|24291.29|24211.29|10
1737212690000|2025-01-18 15:04:50|24291.6|24211.6|24295.82|24215.82|24295.82|24215.82|24291.6|24211.6|10
1737212700000|2025-01-18 15:05:00|24296.3|24216.3|24293.57|24213.57|24297.19|24217.19|24293.48|24213.48|10
1737212710000|2025-01-18 15:05:10|24293.53|24213.53|24296.88|24216.88|24297.99|24217.99|24293.53|24213.53|10
1737212720000|2025-01-18 15:05:20|24297.8|24217.8|24296.12|24216.12|24299.08|24219.08|24296.12|24216.12|10
1737212730000|2025-01-18 15:05:30|24295.72|24215.72|24299.9|24219.9|24299.9|24219.9|24295.72|24215.72|10
1737212740000|2025-01-18 15:05:40|24299.32|24219.32|24302.19|24222.19|24302.19|24222.19|24299.32|24219.32|10
1737212750000|2025-01-18 15:05:50|24302.22|24222.22|24299.55|24219.55|24303.31|24223.31|24299.55|24219.55|10
1737212760000|2025-01-18 15:06:00|24300.15|24220.15|24302.9|24222.9|24303.26|24223.26|24300.15|24220.15|9
1737212770000|2025-01-18 15:06:10|24302.6|24222.6|24304.47|24224.47|24304.47|24224.47|24302.09|24222.09|10
1737212780000|2025-01-18 15:06:20|24305.09|24225.09|24310.52|24230.52|24310.52|24230.52|24305.09|24225.09|9
1737212790000|2025-01-18 15:06:30|24311.01|24231.01|24312.42|24232.42|24312.57|24232.57|24311.01|24231.01|10
1737212800000|2025-01-18 15:06:40|24311.9|24231.9|24309.41|24229.41|24312.68|24232.68|24309.41|24229.41|10
1737212810000|2025-01-18 15:06:50|24309.05|24229.05|24304.64|24224.64|24309.05|24229.05|24304.64|24224.64|9
1737212820000|2025-01-18 15:07:00|24303.97|24223.97|24303.81|24223.81|24304.44|24224.44|24301.78|24221.78|10
1737212830000|2025-01-18 15:07:10|24303.14|24223.14|24303.8|24223.8|24303.8|24223.8|24302.97|24222.97|10
1737212840000|2025-01-18 15:07:20|24303.92|24223.92|24301.43|24221.43|24304.15|24224.15|24301.43|24221.43|9
1737212850000|2025-01-18 15:07:30|24299.78|24219.78|24298.85|24218.85|24299.87|24219.87|24298.46|24218.46|10
1737212860000|2025-01-18 15:07:40|24298.89|24218.89|24297.68|24217.68|24298.89|24218.89|24297.33|24217.33|9
1737212870000|2025-01-18 15:07:50|24297.67|24217.67|24297.71|24217.71|24297.87|24217.87|24297.52|24217.52|9
1737212880000|2025-01-18 15:08:00|24297.48|24217.48|24293.63|24213.63|24297.48|24217.48|24293.63|24213.63|10
1737212890000|2025-01-18 15:08:10|24294.01|24214.01|24299.14|24219.14|24299.14|24219.14|24294.01|24214.01|10
1737212900000|2025-01-18 15:08:20|24298.85|24218.85|24299.32|24219.32|24299.67|24219.67|24298.42|24218.42|10
1737212910000|2025-01-18 15:08:30|24299.56|24219.56|24306.13|24226.13|24306.13|24226.13|24299.56|24219.56|10
1737212920000|2025-01-18 15:08:40|24306.27|24226.27|24314.15|24234.15|24314.15|24234.15|24306.27|24226.27|10
1737212930000|2025-01-18 15:08:50|24315.04|24235.04|24327.1|24247.1|24327.1|24247.1|24315.04|24235.04|10
1737212940000|2025-01-18 15:09:00|24327.72|24247.72|24334.37|24254.37|24334.37|24254.37|24327.72|24247.72|10
1737212950000|2025-01-18 15:09:10|24334.76|24254.76|24343.04|24263.04|24343.32|24263.32|24334.76|24254.76|10
1737212960000|2025-01-18 15:09:20|24343.02|24263.02|24343.38|24263.38|24343.98|24263.98|24341.35|24261.35|10
1737212970000|2025-01-18 15:09:30|24343.3|24263.3|24340.43|24260.43|24343.3|24263.3|24340.43|24260.43|10
1737212980000|2025-01-18 15:09:40|24340.51|24260.51|24341.06|24261.06|24341.2|24261.2|24340.12|24260.12|10
1737212990000|2025-01-18 15:09:50|24341.01|24261.01|24342.24|24262.24|24342.47|24262.47|24340.16|24260.16|10
1737213000000|2025-01-18 15:10:00|24342.01|24262.01|24335.69|24255.69|24342.01|24262.01|24335.69|24255.69|10
1737213010000|2025-01-18 15:10:10|24335.03|24255.03|24333.28|24253.28|24336.61|24256.61|24333.28|24253.28|10
1737213020000|2025-01-18 15:10:20|24333.84|24253.84|24336.54|24256.54|24336.54|24256.54|24333.84|24253.84|10
1737213030000|2025-01-18 15:10:30|24336.42|24256.42|24337.04|24257.04|24337.13|24257.13|24336|24256|9
1737213040000|2025-01-18 15:10:40|24336.96|24256.96|24342.66|24262.66|24342.66|24262.66|24336.96|24256.96|9
1737213050000|2025-01-18 15:10:50|24343.51|24263.51|24342.84|24262.84|24343.87|24263.87|24342.65|24262.65|10
1737213060000|2025-01-18 15:11:00|24343.43|24263.43|24344.1|24264.1|24344.99|24264.99|24343.43|24263.43|10
1737213070000|2025-01-18 15:11:10|24343.67|24263.67|24346.1|24266.1|24346.3|24266.3|24343.67|24263.67|10
1737213080000|2025-01-18 15:11:20|24347.11|24267.11|24349.26|24269.26|24349.26|24269.26|24347.11|24267.11|10
1737213090000|2025-01-18 15:11:30|24350.06|24270.06|24351.61|24271.61|24351.98|24271.98|24349.92|24269.92|10
1737213100000|2025-01-18 15:11:40|24351.82|24271.82|24354.14|24274.14|24354.18|24274.18|24351.82|24271.82|10
1737213110000|2025-01-18 15:11:50|24354.45|24274.45|24353.95|24273.95|24355.36|24275.36|24353.95|24273.95|10
1737213120000|2025-01-18 15:12:00|24353.87|24273.87|24353.17|24273.17|24355.69|24275.69|24353.03|24273.03|10
1737213130000|2025-01-18 15:12:10|24353.55|24273.55|24355.7|24275.7|24356.27|24276.27|24353.55|24273.55|10
1737213140000|2025-01-18 15:12:20|24355.88|24275.88|24360.81|24280.81|24360.81|24280.81|24355.45|24275.45|10
1737213150000|2025-01-18 15:12:30|24362.02|24282.02|24361.06|24281.06|24364.35|24284.35|24361.06|24281.06|10
1737213160000|2025-01-18 15:12:40|24361.37|24281.37|24362.72|24282.72|24362.83|24282.83|24361.37|24281.37|10
1737213170000|2025-01-18 15:12:50|24362.4|24282.4|24368.82|24288.82|24369.09|24289.09|24362.4|24282.4|10
1737213180000|2025-01-18 15:13:00|24368.44|24288.44|24381.64|24301.64|24381.64|24301.64|24368.44|24288.44|10
1737213190000|2025-01-18 15:13:10|24382.03|24302.03|24387.07|24307.07|24387.07|24307.07|24382.03|24302.03|10
1737213200000|2025-01-18 15:13:20|24388.7|24308.7|24390.63|24310.63|24390.63|24310.63|24388.67|24308.67|10
1737213210000|2025-01-18 15:13:30|24389.79|24309.79|24391.24|24311.24|24391.24|24311.24|24387.36|24307.36|10
1737213220000|2025-01-18 15:13:40|24390.84|24310.84|24391.4|24311.4|24392.02|24312.02|24390.67|24310.67|10
1737213230000|2025-01-18 15:13:50|24389.61|24309.61|24388.92|24308.92|24389.61|24309.61|24388.49|24308.49|10
1737213240000|2025-01-18 15:14:00|24388.95|24308.95|24388.87|24308.87|24389.73|24309.73|24387.5|24307.5|10
1737213250000|2025-01-18 15:14:10|24386.96|24306.96|24391.75|24311.75|24392.17|24312.17|24386.96|24306.96|10
1737213260000|2025-01-18 15:14:20|24392.17|24312.17|24395.24|24315.24|24395.24|24315.24|24392.15|24312.15|10
1737213270000|2025-01-18 15:14:30|24394.74|24314.74|24398.93|24318.93|24398.93|24318.93|24390.53|24310.53|10
1737213280000|2025-01-18 15:14:40|24398.98|24318.98|24399.18|24319.18|24401.39|24321.39|24398.98|24318.98|10
1737213290000|2025-01-18 15:14:50|24398.7|24318.7|24400.46|24320.46|24400.98|24320.98|24398.7|24318.7|10
1737213300000|2025-01-18 15:15:00|24400.33|24320.33|24404.87|24324.87|24405.05|24325.05|24400.33|24320.33|10
1737213310000|2025-01-18 15:15:10|24403.86|24323.86|24404.24|24324.24|24404.29|24324.29|24403.12|24323.12|10
1737213320000|2025-01-18 15:15:20|24404.22|24324.22|24405.18|24325.18|24405.37|24325.37|24403.56|24323.56|10
1737213330000|2025-01-18 15:15:30|24405.05|24325.05|24406.56|24326.56|24407.07|24327.07|24405.05|24325.05|10
1737213340000|2025-01-18 15:15:40|24406.83|24326.83|24406.91|24326.91|24407.17|24327.17|24406.1|24326.1|10
1737213350000|2025-01-18 15:15:50|24406.62|24326.62|24404.73|24324.73|24406.62|24326.62|24404.46|24324.46|10
1737213360000|2025-01-18 15:16:00|24404.37|24324.37|24409.37|24329.37|24409.41|24329.41|24404.37|24324.37|10
1737213370000|2025-01-18 15:16:10|24409.98|24329.98|24408.41|24328.41|24409.98|24329.98|24408.27|24328.27|10
1737213380000|2025-01-18 15:16:20|24407.55|24327.55|24408.92|24328.92|24408.92|24328.92|24407.55|24327.55|10
1737213390000|2025-01-18 15:16:30|24409.21|24329.21|24413.16|24333.16|24413.16|24333.16|24409.21|24329.21|10
1737213400000|2025-01-18 15:16:40|24412.96|24332.96|24414.33|24334.33|24414.79|24334.79|24412.96|24332.96|10
1737213410000|2025-01-18 15:16:50|24414.42|24334.42|24418.71|24338.71|24418.71|24338.71|24414.42|24334.42|10
1737213420000|2025-01-18 15:17:00|24418.85|24338.85|24432.48|24352.48|24432.48|24352.48|24418.77|24338.77|10
1737213430000|2025-01-18 15:17:10|24434.47|24354.47|24441.9|24361.9|24441.9|24361.9|24434.47|24354.47|10
1737213440000|2025-01-18 15:17:20|24441.64|24361.64|24448.34|24368.34|24448.34|24368.34|24441.64|24361.64|10
1737213450000|2025-01-18 15:17:30|24448.28|24368.28|24446.79|24366.79|24448.28|24368.28|24445.15|24365.15|10
1737213460000|2025-01-18 15:17:40|24446.56|24366.56|24435.39|24355.39|24446.56|24366.56|24434.01|24354.01|10
1737213470000|2025-01-18 15:17:50|24434.58|24354.58|24431.73|24351.73|24434.8|24354.8|24431.49|24351.49|10
1737213480000|2025-01-18 15:18:00|24432.28|24352.28|24433.57|24353.57|24433.64|24353.64|24432.28|24352.28|10
1737213490000|2025-01-18 15:18:10|24430.65|24350.65|24419.66|24339.66|24430.65|24350.65|24419.66|24339.66|10
1737213500000|2025-01-18 15:18:20|24418.39|24338.39|24417.17|24337.17|24418.71|24338.71|24414.24|24334.24|10
1737213510000|2025-01-18 15:18:30|24417.7|24337.7|24421.15|24341.15|24422.22|24342.22|24417.61|24337.61|10
1737213520000|2025-01-18 15:18:40|24422.03|24342.03|24418.6|24338.6|24422.03|24342.03|24418|24338|10
1737213530000|2025-01-18 15:18:50|24418.38|24338.38|24419.34|24339.34|24419.43|24339.43|24418.2|24338.2|10
1737213540000|2025-01-18 15:19:00|24419.25|24339.25|24409.39|24329.39|24419.25|24339.25|24408.71|24328.71|10
1737213550000|2025-01-18 15:19:10|24409.35|24329.35|24403.59|24323.59|24409.35|24329.35|24403.59|24323.59|10
1737213560000|2025-01-18 15:19:20|24402.99|24322.99|24400.72|24320.72|24402.99|24322.99|24400.5|24320.5|10
1737213570000|2025-01-18 15:19:30|24401.4|24321.4|24408.53|24328.53|24408.53|24328.53|24401.4|24321.4|10
1737213580000|2025-01-18 15:19:40|24408.96|24328.96|24432.42|24352.42|24432.42|24352.42|24408.96|24328.96|10
1737213590000|2025-01-18 15:19:50|24433.86|24353.86|24441.32|24361.32|24441.32|24361.32|24433.86|24353.86|10
1737213600000|2025-01-18 15:20:00|24441.42|24361.42|24461.01|24381.01|24461.01|24381.01|24441.42|24361.42|10
1737213610000|2025-01-18 15:20:10|24462.83|24382.83|24476.03|24396.03|24476.03|24396.03|24462.83|24382.83|10
1737213620000|2025-01-18 15:20:20|24477.94|24397.94|24485.8|24405.8|24486.28|24406.28|24477.94|24397.94|10
1737213630000|2025-01-18 15:20:30|24484.82|24404.82|24491.74|24411.74|24491.74|24411.74|24484.82|24404.82|10
1737213640000|2025-01-18 15:20:40|24502.44|24422.44|24497.42|24417.42|24509.72|24429.72|24497.42|24417.42|10
1737213650000|2025-01-18 15:20:50|24497.97|24417.97|24490.47|24410.47|24497.97|24417.97|24488.98|24408.98|10
1737213660000|2025-01-18 15:21:00|24490.23|24410.23|24475.07|24395.07|24490.23|24410.23|24475.07|24395.07|10
1737213670000|2025-01-18 15:21:10|24476.81|24396.81|24479.81|24399.81|24480.39|24400.39|24476.81|24396.81|10
1737213680000|2025-01-18 15:21:20|24479.8|24399.8|24475.64|24395.64|24479.8|24399.8|24475.64|24395.64|9
1737213690000|2025-01-18 15:21:30|24475.61|24395.61|24472.98|24392.98|24475.61|24395.61|24472.98|24392.98|10
1737213700000|2025-01-18 15:21:40|24474.12|24394.12|24476.31|24396.31|24476.42|24396.42|24474.12|24394.12|10
1737213710000|2025-01-18 15:21:50|24476.27|24396.27|24478.43|24398.43|24478.43|24398.43|24475.47|24395.47|10
1737213720000|2025-01-18 15:22:00|24478.14|24398.14|24472.38|24392.38|24478.5|24398.5|24472.38|24392.38|10
1737213730000|2025-01-18 15:22:10|24472.1|24392.1|24463.02|24383.02|24472.1|24392.1|24463.02|24383.02|10
1737213740000|2025-01-18 15:22:20|24462.47|24382.47|24455.81|24375.81|24464.65|24384.65|24455.4|24375.4|10
1737213750000|2025-01-18 15:22:30|24455.16|24375.16|24458.14|24378.14|24458.92|24378.92|24454.13|24374.13|10
1737213760000|2025-01-18 15:22:40|24459.85|24379.85|24470.15|24390.15|24470.31|24390.31|24459.69|24379.69|10
1737213770000|2025-01-18 15:22:50|24470.61|24390.61|24461.58|24381.58|24470.61|24390.61|24460.83|24380.83|9
1737213780000|2025-01-18 15:23:00|24462.25|24382.25|24458.4|24378.4|24462.25|24382.25|24457.85|24377.85|10
1737213790000|2025-01-18 15:23:10|24458.51|24378.51|24457.33|24377.33|24458.66|24378.66|24456.61|24376.61|10
1737213800000|2025-01-18 15:23:20|24457.02|24377.02|24453.09|24373.09|24457.21|24377.21|24452.66|24372.66|10
1737213810000|2025-01-18 15:23:30|24452.93|24372.93|24454.79|24374.79|24457.37|24377.37|24452.46|24372.46|10
1737213820000|2025-01-18 15:23:40|24454.16|24374.16|24451.33|24371.33|24454.16|24374.16|24451.33|24371.33|9
1737213830000|2025-01-18 15:23:50|24451.56|24371.56|24446.63|24366.63|24451.56|24371.56|24446.59|24366.59|10
1737213840000|2025-01-18 15:24:00|24449.33|24369.33|24449.02|24369.02|24450.03|24370.03|24449.02|24369.02|10
1737213850000|2025-01-18 15:24:10|24448.2|24368.2|24446.88|24366.88|24448.2|24368.2|24444.75|24364.75|10
1737213860000|2025-01-18 15:24:20|24446.36|24366.36|24444.64|24364.64|24446.36|24366.36|24444.48|24364.48|10
1737213870000|2025-01-18 15:24:30|24445.29|24365.29|24447.47|24367.47|24447.94|24367.94|24445.29|24365.29|10
1737213880000|2025-01-18 15:24:40|24448.85|24368.85|24452.12|24372.12|24452.12|24372.12|24447.12|24367.12|10
1737213890000|2025-01-18 15:24:50|24452.89|24372.89|24456.39|24376.39|24456.39|24376.39|24452.86|24372.86|10
1737213900000|2025-01-18 15:25:00|24456.56|24376.56|24467.92|24387.92|24467.92|24387.92|24456.56|24376.56|10
1737213910000|2025-01-18 15:25:10|24469.63|24389.63|24479.49|24399.49|24479.49|24399.49|24469.63|24389.63|10
1737213920000|2025-01-18 15:25:20|24479.92|24399.92|24480.11|24400.11|24481.16|24401.16|24479.91|24399.91|10
1737213930000|2025-01-18 15:25:30|24480.3|24400.3|24490.31|24410.31|24490.38|24410.38|24480.3|24400.3|10
1737213940000|2025-01-18 15:25:40|24489.95|24409.95|24490.05|24410.05|24491.86|24411.86|24488.62|24408.62|10
1737213950000|2025-01-18 15:25:50|24490.33|24410.33|24497.83|24417.83|24497.83|24417.83|24490.33|24410.33|10
1737213960000|2025-01-18 15:26:00|24498.61|24418.61|24498.87|24418.87|24499.04|24419.04|24498.29|24418.29|10
1737213970000|2025-01-18 15:26:10|24499.17|24419.17|24501.98|24421.98|24501.98|24421.98|24496.29|24416.29|10
1737213980000|2025-01-18 15:26:20|24502.01|24422.01|24517.92|24437.92|24517.92|24437.92|24502.01|24422.01|10
1737213990000|2025-01-18 15:26:30|24518.72|24438.72|24524.11|24444.11|24525.5|24445.5|24518.72|24438.72|10
1737214000000|2025-01-18 15:26:40|24523.56|24443.56|24525.26|24445.26|24526.16|24446.16|24522.04|24442.04|10
1737214010000|2025-01-18 15:26:50|24524.91|24444.91|24524.06|24444.06|24524.91|24444.91|24521.03|24441.03|10
1737214020000|2025-01-18 15:27:00|24524.26|24444.26|24527.78|24447.78|24527.78|24447.78|24524.26|24444.26|10
1737214030000|2025-01-18 15:27:10|24528.56|24448.56|24531.6|24451.6|24534.63|24454.63|24528.56|24448.56|10
1737214040000|2025-01-18 15:27:20|24532.4|24452.4|24532.1|24452.1|24533.66|24453.66|24531.99|24451.99|10
1737214050000|2025-01-18 15:27:30|24531.77|24451.77|24534.04|24454.04|24537.62|24457.62|24531.77|24451.77|10
1737214060000|2025-01-18 15:27:40|24533.01|24453.01|24533.24|24453.24|24533.68|24453.68|24531.79|24451.79|10
1737214070000|2025-01-18 15:27:50|24533.94|24453.94|24541.57|24461.57|24541.57|24461.57|24533.94|24453.94|10
1737214080000|2025-01-18 15:28:00|24542.22|24462.22|24547.4|24467.4|24548.12|24468.12|24542.22|24462.22|10
1737214090000|2025-01-18 15:28:10|24547.63|24467.63|24549.25|24469.25|24549.98|24469.98|24547.63|24467.63|10
1737214100000|2025-01-18 15:28:20|24550.66|24470.66|24548.37|24468.37|24551.68|24471.68|24548.37|24468.37|10
1737214110000|2025-01-18 15:28:30|24550.64|24470.64|24553.06|24473.06|24553.93|24473.93|24550.64|24470.64|10
1737214120000|2025-01-18 15:28:40|24552.93|24472.93|24547.8|24467.8|24553.06|24473.06|24547.8|24467.8|10
1737214130000|2025-01-18 15:28:50|24549.82|24469.82|24560.59|24480.59|24560.59|24480.59|24549.82|24469.82|10
1737214140000|2025-01-18 15:29:00|24561.42|24481.42|24566.12|24486.12|24566.47|24486.47|24561.42|24481.42|10
1737214150000|2025-01-18 15:29:10|24565.86|24485.86|24560.72|24480.72|24565.86|24485.86|24560.72|24480.72|10
1737214160000|2025-01-18 15:29:20|24560|24480|24563.73|24483.73|24563.73|24483.73|24559.8|24479.8|10
1737214170000|2025-01-18 15:29:30|24564.06|24484.06|24555.79|24475.79|24564.06|24484.06|24555.79|24475.79|10
1737214180000|2025-01-18 15:29:40|24555.56|24475.56|24553.65|24473.65|24556.76|24476.76|24553.65|24473.65|10
1737214190000|2025-01-18 15:29:50|24554.65|24474.65|24556.22|24476.22|24556.94|24476.94|24553.07|24473.07|10
1737214200000|2025-01-18 15:30:00|24553.59|24473.59|24555.65|24475.65|24555.94|24475.94|24552.4|24472.4|10
1737214210000|2025-01-18 15:30:10|24554.88|24474.88|24554.75|24474.75|24554.89|24474.89|24553.38|24473.38|10
1737214220000|2025-01-18 15:30:20|24554.42|24474.42|24553.3|24473.3|24554.95|24474.95|24552.71|24472.71|10
1737214230000|2025-01-18 15:30:30|24557.28|24477.28|24558.71|24478.71|24559.79|24479.79|24557.28|24477.28|10
1737214240000|2025-01-18 15:30:40|24559.41|24479.41|24561.78|24481.78|24562.67|24482.67|24559.41|24479.41|10
1737214250000|2025-01-18 15:30:50|24560.95|24480.95|24554.78|24474.78|24560.95|24480.95|24554.78|24474.78|10
1737214260000|2025-01-18 15:31:00|24554.97|24474.97|24545.49|24465.49|24554.97|24474.97|24544.38|24464.38|10
1737214270000|2025-01-18 15:31:10|24545.54|24465.54|24531.7|24451.7|24545.57|24465.57|24529.95|24449.95|10
1737214280000|2025-01-18 15:31:20|24531.73|24451.73|24535.3|24455.3|24535.3|24455.3|24530.3|24450.3|10
1737214290000|2025-01-18 15:31:30|24535.38|24455.38|24537.65|24457.65|24537.65|24457.65|24535.38|24455.38|10
1737214300000|2025-01-18 15:31:40|24537.78|24457.78|24535.12|24455.12|24537.78|24457.78|24534.56|24454.56|10
1737214310000|2025-01-18 15:31:50|24532.26|24452.26|24530.55|24450.55|24532.38|24452.38|24530.55|24450.55|10
1737214320000|2025-01-18 15:32:00|24529.96|24449.96|24543.45|24463.45|24543.45|24463.45|24529.96|24449.96|10
1737214330000|2025-01-18 15:32:10|24542.89|24462.89|24537.65|24457.65|24542.89|24462.89|24537.65|24457.65|10
1737214340000|2025-01-18 15:32:20|24538.23|24458.23|24546.93|24466.93|24546.93|24466.93|24538.23|24458.23|10
1737214350000|2025-01-18 15:32:30|24546.83|24466.83|24555.21|24475.21|24555.21|24475.21|24546.83|24466.83|10
1737214360000|2025-01-18 15:32:40|24556.65|24476.65|24565.96|24485.96|24566.54|24486.54|24556.65|24476.65|10
1737214370000|2025-01-18 15:32:50|24566.23|24486.23|24567.42|24487.42|24568.07|24488.07|24566.23|24486.23|10
1737214380000|2025-01-18 15:33:00|24567.99|24487.99|24574.25|24494.25|24574.25|24494.25|24567.99|24487.99|10
1737214390000|2025-01-18 15:33:10|24573.97|24493.97|24571.65|24491.65|24574.63|24494.63|24571.22|24491.22|10
1737214400000|2025-01-18 15:33:20|24572.09|24492.09|24558.83|24478.83|24574.45|24494.45|24556.32|24476.32|10
1737214410000|2025-01-18 15:33:30|24559.21|24479.21|24564.5|24484.5|24566.09|24486.09|24559.21|24479.21|10
1737214420000|2025-01-18 15:33:40|24563.8|24483.8|24569.81|24489.81|24569.81|24489.81|24563.61|24483.61|10
1737214430000|2025-01-18 15:33:50|24570.24|24490.24|24579.13|24499.13|24579.13|24499.13|24570.24|24490.24|10
1737214440000|2025-01-18 15:34:00|24579.27|24499.27|24584.04|24504.04|24584.04|24504.04|24577.24|24497.24|9
1737214450000|2025-01-18 15:34:10|24584.87|24504.87|24588.76|24508.76|24588.97|24508.97|24584.45|24504.45|10
1737214460000|2025-01-18 15:34:20|24589.42|24509.42|24599.88|24519.88|24599.88|24519.88|24589.42|24509.42|10
1737214470000|2025-01-18 15:34:30|24598.61|24518.61|24598.43|24518.43|24599.96|24519.96|24596.81|24516.81|10
1737214480000|2025-01-18 15:34:40|24597.76|24517.76|24603.42|24523.42|24603.42|24523.42|24597.5|24517.5|10
1737214490000|2025-01-18 15:34:50|24604.31|24524.31|24607.37|24527.37|24608.76|24528.76|24604.31|24524.31|10
1737214500000|2025-01-18 15:35:00|24605.1|24525.1|24603.45|24523.45|24608.05|24528.05|24603.45|24523.45|10
1737214510000|2025-01-18 15:35:10|24601.6|24521.6|24608.65|24528.65|24608.65|24528.65|24600.61|24520.61|10
1737214520000|2025-01-18 15:35:20|24608.31|24528.31|24614.49|24534.49|24614.49|24534.49|24608.31|24528.31|10
1737214530000|2025-01-18 15:35:30|24614.87|24534.87|24619.41|24539.41|24619.76|24539.76|24612.88|24532.88|10
1737214540000|2025-01-18 15:35:40|24619.27|24539.27|24616.66|24536.66|24620.87|24540.87|24616.11|24536.11|10
1737214550000|2025-01-18 15:35:50|24615.86|24535.86|24613.32|24533.32|24616.75|24536.75|24612.53|24532.53|9
1737214560000|2025-01-18 15:36:00|24613.79|24533.79|24614.25|24534.25|24614.55|24534.55|24612.23|24532.23|10
1737214570000|2025-01-18 15:36:10|24614.2|24534.2|24625.71|24545.71|24625.71|24545.71|24612.97|24532.97|10
1737214580000|2025-01-18 15:36:20|24625.32|24545.32|24629.48|24549.48|24629.48|24549.48|24625.32|24545.32|10
1737214590000|2025-01-18 15:36:30|24629.53|24549.53|24628.47|24548.47|24632.7|24552.7|24628.47|24548.47|10
1737214600000|2025-01-18 15:36:40|24629.38|24549.38|24627.58|24547.58|24629.7|24549.7|24627.58|24547.58|10
1737214610000|2025-01-18 15:36:50|24627.22|24547.22|24626.78|24546.78|24627.22|24547.22|24625.06|24545.06|10
1737214620000|2025-01-18 15:37:00|24627.81|24547.81|24626.04|24546.04|24628.21|24548.21|24625.81|24545.81|10
1737214630000|2025-01-18 15:37:10|24626.16|24546.16|24631.77|24551.77|24632.48|24552.48|24626.16|24546.16|10
1737214640000|2025-01-18 15:37:20|24630.84|24550.84|24634|24554|24634|24554|24630.46|24550.46|10
1737214650000|2025-01-18 15:37:30|24634.39|24554.39|24636.69|24556.69|24636.69|24556.69|24634.39|24554.39|10
1737214660000|2025-01-18 15:37:40|24636.19|24556.19|24639.24|24559.24|24639.24|24559.24|24634.67|24554.67|10
1737214670000|2025-01-18 15:37:50|24640.39|24560.39|24643.32|24563.32|24643.32|24563.32|24639.67|24559.67|10
1737214680000|2025-01-18 15:38:00|24643.47|24563.47|24640.56|24560.56|24644.25|24564.25|24639.7|24559.7|10
1737214690000|2025-01-18 15:38:10|24640.59|24560.59|24653.38|24573.38|24654.24|24574.24|24639.87|24559.87|10
1737214700000|2025-01-18 15:38:20|24653.55|24573.55|24657.21|24577.21|24658.23|24578.23|24653.24|24573.24|10
1737214710000|2025-01-18 15:38:30|24656.33|24576.33|24645.73|24565.73|24656.49|24576.49|24645.73|24565.73|10
1737214720000|2025-01-18 15:38:40|24645.77|24565.77|24647.33|24567.33|24648|24568|24643.35|24563.35|10
1737214730000|2025-01-18 15:38:50|24647.16|24567.16|24648.55|24568.55|24648.55|24568.55|24646.18|24566.18|10
1737214740000|2025-01-18 15:39:00|24648.52|24568.52|24659|24579|24659|24579|24648.52|24568.52|10
1737214750000|2025-01-18 15:39:10|24658.51|24578.51|24663.69|24583.69|24663.69|24583.69|24658.51|24578.51|10
1737214760000|2025-01-18 15:39:20|24662.98|24582.98|24673.99|24593.99|24673.99|24593.99|24662.67|24582.67|10
1737214770000|2025-01-18 15:39:30|24675.57|24595.57|24670.96|24590.96|24675.57|24595.57|24670.61|24590.61|10
1737214780000|2025-01-18 15:39:40|24669.33|24589.33|24661.52|24581.52|24670.61|24590.61|24661.52|24581.52|10
1737214790000|2025-01-18 15:39:50|24658.83|24578.83|24653.74|24573.74|24662.2|24582.2|24653.74|24573.74|10
1737214800000|2025-01-18 15:40:00|24652.72|24572.72|24643.16|24563.16|24652.72|24572.72|24643.15|24563.15|10
1737214810000|2025-01-18 15:40:10|24643.03|24563.03|24634.44|24554.44|24644.32|24564.32|24634.44|24554.44|10
1737214820000|2025-01-18 15:40:20|24633.98|24553.98|24624.9|24544.9|24633.98|24553.98|24624.68|24544.68|10
1737214830000|2025-01-18 15:40:30|24624.49|24544.49|24626.09|24546.09|24626.11|24546.11|24624.33|24544.33|10
1737214840000|2025-01-18 15:40:40|24626.62|24546.62|24623.77|24543.77|24627.33|24547.33|24622.64|24542.64|10
1737214850000|2025-01-18 15:40:50|24621.46|24541.46|24616.21|24536.21|24621.46|24541.46|24615.99|24535.99|10
1737214860000|2025-01-18 15:41:00|24614.85|24534.85|24609.51|24529.51|24614.85|24534.85|24609.09|24529.09|10
1737214870000|2025-01-18 15:41:10|24609.85|24529.85|24613.93|24533.93|24613.93|24533.93|24609.82|24529.82|10
1737214880000|2025-01-18 15:41:20|24613.61|24533.61|24617.48|24537.48|24623.03|24543.03|24613.61|24533.61|10
1737214890000|2025-01-18 15:41:30|24618.72|24538.72|24627.11|24547.11|24627.71|24547.71|24618.72|24538.72|10
1737214900000|2025-01-18 15:41:40|24626.32|24546.32|24638.17|24558.17|24638.17|24558.17|24626.32|24546.32|10
1737214910000|2025-01-18 15:41:50|24638.5|24558.5|24652.41|24572.41|24652.41|24572.41|24638.5|24558.5|10
1737214920000|2025-01-18 15:42:00|24655.94|24575.94|24650.11|24570.11|24655.94|24575.94|24648.96|24568.96|10
1737214930000|2025-01-18 15:42:10|24649.77|24569.77|24643.6|24563.6|24649.77|24569.77|24643.6|24563.6|10
1737214940000|2025-01-18 15:42:20|24646|24566|24646.2|24566.2|24648.78|24568.78|24640.91|24560.91|10
1737214950000|2025-01-18 15:42:30|24641.48|24561.48|24633.44|24553.44|24641.48|24561.48|24633.44|24553.44|10
1737214960000|2025-01-18 15:42:40|24633.72|24553.72|24645.41|24565.41|24646.53|24566.53|24632.91|24552.91|10
1737214970000|2025-01-18 15:42:50|24646.12|24566.12|24647.02|24567.02|24648.89|24568.89|24645.18|24565.18|10
1737214980000|2025-01-18 15:43:00|24647.9|24567.9|24653.67|24573.67|24653.82|24573.82|24646.97|24566.97|10
1737214990000|2025-01-18 15:43:10|24653.86|24573.86|24651.94|24571.94|24655.82|24575.82|24651.36|24571.36|10
1737215000000|2025-01-18 15:43:20|24651.89|24571.89|24663.33|24583.33|24663.33|24583.33|24651.89|24571.89|10
1737215010000|2025-01-18 15:43:30|24669.99|24589.99|24671.48|24591.48|24674.41|24594.41|24669.99|24589.99|10
1737215020000|2025-01-18 15:43:40|24670.68|24590.68|24666.13|24586.13|24673.51|24593.51|24666.13|24586.13|10
1737215030000|2025-01-18 15:43:50|24666.35|24586.35|24664.23|24584.23|24669.52|24589.52|24664.23|24584.23|10
1737215040000|2025-01-18 15:44:00|24664.53|24584.53|24662.64|24582.64|24664.53|24584.53|24659.4|24579.4|10
1737215050000|2025-01-18 15:44:10|24663.78|24583.78|24661.15|24581.15|24665.38|24585.38|24658.92|24578.92|10
1737215060000|2025-01-18 15:44:20|24662.34|24582.34|24660.43|24580.43|24663.43|24583.43|24660.32|24580.32|10
1737215070000|2025-01-18 15:44:30|24660.53|24580.53|24659.42|24579.42|24661.22|24581.22|24657.27|24577.27|10
1737215080000|2025-01-18 15:44:40|24658.47|24578.47|24661.97|24581.97|24665.83|24585.83|24658.47|24578.47|10
1737215090000|2025-01-18 15:44:50|24661.82|24581.82|24663.01|24583.01|24664.54|24584.54|24661.58|24581.58|10
1737215100000|2025-01-18 15:45:00|24669.55|24589.55|24669.71|24589.71|24670.02|24590.02|24663.73|24583.73|10
1737215110000|2025-01-18 15:45:10|24670.03|24590.03|24674.83|24594.83|24675.51|24595.51|24670.03|24590.03|10
1737215120000|2025-01-18 15:45:20|24674.58|24594.58|24671.06|24591.06|24674.58|24594.58|24667.73|24587.73|9
1737215130000|2025-01-18 15:45:30|24670.95|24590.95|24669.18|24589.18|24671.96|24591.96|24669.18|24589.18|10
1737215140000|2025-01-18 15:45:40|24670.1|24590.1|24661.67|24581.67|24671.82|24591.82|24661.15|24581.15|10
1737215150000|2025-01-18 15:45:50|24662.46|24582.46|24673.89|24593.89|24673.89|24593.89|24662.46|24582.46|10
1737215160000|2025-01-18 15:46:00|24677.73|24597.73|24691.93|24611.93|24691.93|24611.93|24677.73|24597.73|10
1737215170000|2025-01-18 15:46:10|24691.65|24611.65|24692.38|24612.38|24692.92|24612.92|24691.65|24611.65|8
1737215180000|2025-01-18 15:46:20|24692.4|24612.4|24701.44|24621.44|24701.44|24621.44|24692.4|24612.4|10
1737215190000|2025-01-18 15:46:30|24702.27|24622.27|24713.18|24633.18|24714.1|24634.1|24702.27|24622.27|10
1737215200000|2025-01-18 15:46:40|24713.24|24633.24|24717.95|24637.95|24718.46|24638.46|24713.08|24633.08|10
1737215210000|2025-01-18 15:46:50|24716|24636|24718.92|24638.92|24719.54|24639.54|24715.92|24635.92|10
1737215220000|2025-01-18 15:47:00|24719.57|24639.57|24718.49|24638.49|24720.83|24640.83|24718.49|24638.49|10
1737215230000|2025-01-18 15:47:10|24718.48|24638.48|24710.37|24630.37|24718.48|24638.48|24710.37|24630.37|10
1737215240000|2025-01-18 15:47:20|24710.94|24630.94|24704.72|24624.72|24711.75|24631.75|24704.72|24624.72|10
1737215250000|2025-01-18 15:47:30|24704.54|24624.54|24697.55|24617.55|24706.31|24626.31|24697.55|24617.55|10
1737215260000|2025-01-18 15:47:40|24698.14|24618.14|24690.17|24610.17|24698.14|24618.14|24686.54|24606.54|10
1737215270000|2025-01-18 15:47:50|24691.63|24611.63|24688.67|24608.67|24691.63|24611.63|24686.85|24606.85|10
1737215280000|2025-01-18 15:48:00|24688.69|24608.69|24695.37|24615.37|24695.48|24615.48|24687.89|24607.89|10
1737215290000|2025-01-18 15:48:10|24693.54|24613.54|24697.23|24617.23|24697.23|24617.23|24691.83|24611.83|10
1737215300000|2025-01-18 15:48:20|24698.59|24618.59|24702.6|24622.6|24703.38|24623.38|24698.59|24618.59|10
1737215310000|2025-01-18 15:48:30|24703.36|24623.36|24707.9|24627.9|24708.8|24628.8|24698.7|24618.7|10
1737215320000|2025-01-18 15:48:40|24707.1|24627.1|24694.72|24614.72|24707.36|24627.36|24694.72|24614.72|10
1737215330000|2025-01-18 15:48:50|24690.51|24610.51|24691.86|24611.86|24691.86|24611.86|24689.12|24609.12|10
1737215340000|2025-01-18 15:49:00|24692.14|24612.14|24695.39|24615.39|24701.98|24621.98|24691.54|24611.54|10
1737215350000|2025-01-18 15:49:10|24695.61|24615.61|24701.06|24621.06|24701.86|24621.86|24695.61|24615.61|10
1737215360000|2025-01-18 15:49:20|24701.59|24621.59|24697.64|24617.64|24702.63|24622.63|24695.3|24615.3|10
1737215370000|2025-01-18 15:49:30|24698.71|24618.71|24704.78|24624.78|24710.93|24630.93|24698.71|24618.71|10
1737215380000|2025-01-18 15:49:40|24705.35|24625.35|24693.18|24613.18|24705.35|24625.35|24693.18|24613.18|10
1737215390000|2025-01-18 15:49:50|24692.23|24612.23|24686.81|24606.81|24692.23|24612.23|24686.7|24606.7|10
1737215400000|2025-01-18 15:50:00|24685.13|24605.13|24696.56|24616.56|24696.56|24616.56|24684.86|24604.86|10
1737215410000|2025-01-18 15:50:10|24696.41|24616.41|24693.78|24613.78|24696.42|24616.42|24686.6|24606.6|10
1737215420000|2025-01-18 15:50:20|24694.34|24614.34|24693.98|24613.98|24694.64|24614.64|24693.35|24613.35|10
1737215430000|2025-01-18 15:50:30|24694.84|24614.84|24693.51|24613.51|24695.63|24615.63|24692.91|24612.91|10
1737215440000|2025-01-18 15:50:40|24693.94|24613.94|24703.41|24623.41|24703.41|24623.41|24693.55|24613.55|10
1737215450000|2025-01-18 15:50:50|24702.77|24622.77|24712.52|24632.52|24712.52|24632.52|24702.77|24622.77|10
1737215460000|2025-01-18 15:51:00|24712.27|24632.27|24707.44|24627.44|24712.43|24632.43|24707.44|24627.44|10
1737215470000|2025-01-18 15:51:10|24706.7|24626.7|24706.54|24626.54|24707.71|24627.71|24703.77|24623.77|10
1737215480000|2025-01-18 15:51:20|24698.94|24618.94|24721.42|24641.42|24721.42|24641.42|24698.94|24618.94|10
1737215490000|2025-01-18 15:51:30|24722.16|24642.16|24737.05|24657.05|24737.05|24657.05|24722.16|24642.16|10
1737215500000|2025-01-18 15:51:40|24736.78|24656.78|24733.12|24653.12|24736.78|24656.78|24728.1|24648.1|10
1737215510000|2025-01-18 15:51:50|24732.97|24652.97|24726.05|24646.05|24733.46|24653.46|24722.25|24642.25|10
1737215520000|2025-01-18 15:52:00|24726.84|24646.84|24727.57|24647.57|24730.35|24650.35|24726.84|24646.84|10
1737215530000|2025-01-18 15:52:10|24727.11|24647.11|24733.06|24653.06|24733.06|24653.06|24724.6|24644.6|10
1737215540000|2025-01-18 15:52:20|24733.51|24653.51|24743.61|24663.61|24743.61|24663.61|24733.51|24653.51|10
1737215550000|2025-01-18 15:52:30|24744.97|24664.97|24732.06|24652.06|24744.97|24664.97|24729.1|24649.1|10
1737215560000|2025-01-18 15:52:40|24736.8|24656.8|24744.33|24664.33|24745.11|24665.11|24736.8|24656.8|9
1737215570000|2025-01-18 15:52:50|24745.29|24665.29|24727.3|24647.3|24745.29|24665.29|24727.3|24647.3|10
1737215580000|2025-01-18 15:53:00|24725.8|24645.8|24718.67|24638.67|24727.03|24647.03|24718.67|24638.67|10
1737215590000|2025-01-18 15:53:10|24727.91|24647.91|24711.71|24631.71|24728.33|24648.33|24711.71|24631.71|10
1737215600000|2025-01-18 15:53:20|24710.74|24630.74|24711.41|24631.41|24711.41|24631.41|24709.35|24629.35|9
1737215610000|2025-01-18 15:53:30|24710.2|24630.2|24709.95|24629.95|24710.2|24630.2|24709.19|24629.19|10
1737215620000|2025-01-18 15:53:40|24710.42|24630.42|24708.14|24628.14|24710.42|24630.42|24707.62|24627.62|10
1737215630000|2025-01-18 15:53:50|24708.06|24628.06|24709.89|24629.89|24713.01|24633.01|24708.06|24628.06|10
1737215640000|2025-01-18 15:54:00|24710.17|24630.17|24722.57|24642.57|24722.57|24642.57|24710.17|24630.17|10
1737215650000|2025-01-18 15:54:10|24724.04|24644.04|24725.46|24645.46|24729.78|24649.78|24724|24644|10
1737215660000|2025-01-18 15:54:20|24723.34|24643.34|24725.69|24645.69|24725.91|24645.91|24721.41|24641.41|10
1737215670000|2025-01-18 15:54:30|24724.13|24644.13|24723.16|24643.16|24725.26|24645.26|24723.16|24643.16|10
1737215680000|2025-01-18 15:54:40|24723.5|24643.5|24727.99|24647.99|24727.99|24647.99|24723.17|24643.17|10
1737215690000|2025-01-18 15:54:50|24732.63|24652.63|24732.03|24652.03|24736.24|24656.24|24732.03|24652.03|10
1737215700000|2025-01-18 15:55:00|24732.65|24652.65|24736.3|24656.3|24740.07|24660.07|24731.98|24651.98|10
1737215710000|2025-01-18 15:55:10|24734.94|24654.94|24736.29|24656.29|24736.29|24656.29|24733.84|24653.84|10
1737215720000|2025-01-18 15:55:20|24736.92|24656.92|24730.33|24650.33|24737.04|24657.04|24730.33|24650.33|10
1737215730000|2025-01-18 15:55:30|24731.34|24651.34|24732.5|24652.5|24734.84|24654.84|24730.83|24650.83|10
1737215740000|2025-01-18 15:55:40|24731.74|24651.74|24732.41|24652.41|24734.99|24654.99|24730.89|24650.89|10
1737215750000|2025-01-18 15:55:50|24732.45|24652.45|24730.49|24650.49|24733.41|24653.41|24730.49|24650.49|10
1737215760000|2025-01-18 15:56:00|24730.58|24650.58|24736.07|24656.07|24736.07|24656.07|24730.58|24650.58|9
1737215770000|2025-01-18 15:56:10|24737.81|24657.81|24735.7|24655.7|24737.81|24657.81|24735.42|24655.42|10
1737215780000|2025-01-18 15:56:20|24736.03|24656.03|24730.72|24650.72|24736.07|24656.07|24730.72|24650.72|10
1737215790000|2025-01-18 15:56:30|24728.47|24648.47|24730.25|24650.25|24732.1|24652.1|24726.04|24646.04|10
1737215800000|2025-01-18 15:56:40|24729.72|24649.72|24727.56|24647.56|24729.72|24649.72|24726.51|24646.51|10
1737215810000|2025-01-18 15:56:50|24725.17|24645.17|24727.01|24647.01|24727.51|24647.51|24722.28|24642.28|10
1737215820000|2025-01-18 15:57:00|24726.09|24646.09|24730.41|24650.41|24731.46|24651.46|24726.09|24646.09|10
1737215830000|2025-01-18 15:57:10|24729.12|24649.12|24744.62|24664.62|24745.07|24665.07|24729.1|24649.1|10
1737215840000|2025-01-18 15:57:20|24743.63|24663.63|24733.43|24653.43|24758.64|24678.64|24733.43|24653.43|10
1737215850000|2025-01-18 15:57:30|24732.09|24652.09|24736.04|24656.04|24736.26|24656.26|24731.07|24651.07|10
1737215860000|2025-01-18 15:57:40|24735.26|24655.26|24723.59|24643.59|24735.26|24655.26|24722.33|24642.33|10
1737215870000|2025-01-18 15:57:50|24723.36|24643.36|24717.45|24637.45|24725.43|24645.43|24716.81|24636.81|10
1737215880000|2025-01-18 15:58:00|24715.12|24635.12|24704.06|24624.06|24715.12|24635.12|24701.7|24621.7|10
1737215890000|2025-01-18 15:58:10|24707.22|24627.22|24707.58|24627.58|24712.9|24632.9|24707.22|24627.22|10
1737215900000|2025-01-18 15:58:20|24705.54|24625.54|24705.25|24625.25|24707.82|24627.82|24705.25|24625.25|10
1737215910000|2025-01-18 15:58:30|24707.78|24627.78|24710.79|24630.79|24710.79|24630.79|24705.55|24625.55|10
1737215920000|2025-01-18 15:58:40|24711.73|24631.73|24714.9|24634.9|24715.73|24635.73|24711.73|24631.73|10
1737215930000|2025-01-18 15:58:50|24714.23|24634.23|24713.99|24633.99|24714.29|24634.29|24711.93|24631.93|10
1737215940000|2025-01-18 15:59:00|24713.83|24633.83|24711.6|24631.6|24713.83|24633.83|24711.6|24631.6|10
1737215950000|2025-01-18 15:59:10|24712.27|24632.27|24705.55|24625.55|24712.49|24632.49|24705.55|24625.55|10
1737215960000|2025-01-18 15:59:20|24704.1|24624.1|24687|24607|24704.1|24624.1|24686.51|24606.51|10
1737215970000|2025-01-18 15:59:30|24686.1|24606.1|24677.54|24597.54|24686.1|24606.1|24677.04|24597.04|10
1737215980000|2025-01-18 15:59:40|24676.3|24596.3|24665.6|24585.6|24677|24597|24665.6|24585.6|10
1737215990000|2025-01-18 15:59:50|24664.47|24584.47|24650.88|24570.88|24664.47|24584.47|24650.47|24570.47|10
1737216000000|2025-01-18 16:00:00|24650.89|24570.89|24651.83|24571.83|24652.6|24572.6|24650.89|24570.89|10
1737216010000|2025-01-18 16:00:10|24658.87|24578.87|24661.65|24581.65|24664.65|24584.65|24658.87|24578.87|10
1737216020000|2025-01-18 16:00:20|24661.35|24581.35|24660.85|24580.85|24661.35|24581.35|24658.01|24578.01|10
1737216030000|2025-01-18 16:00:30|24659.7|24579.7|24654.56|24574.56|24662.55|24582.55|24652.97|24572.97|10
1737216040000|2025-01-18 16:00:40|24652.25|24572.25|24648.6|24568.6|24652.25|24572.25|24647.9|24567.9|10
1737216050000|2025-01-18 16:00:50|24649.2|24569.2|24653.36|24573.36|24653.94|24573.94|24649.2|24569.2|10
1737216060000|2025-01-18 16:01:00|24652.89|24572.89|24671.11|24591.11|24671.98|24591.98|24652.89|24572.89|10
1737216070000|2025-01-18 16:01:10|24670.7|24590.7|24672.95|24592.95|24672.95|24592.95|24669.55|24589.55|10
1737216080000|2025-01-18 16:01:20|24672.65|24592.65|24678.85|24598.85|24680.22|24600.22|24672.37|24592.37|10
1737216090000|2025-01-18 16:01:30|24678.86|24598.86|24696.18|24616.18|24696.18|24616.18|24678.38|24598.38|10
1737216100000|2025-01-18 16:01:40|24697.79|24617.79|24703.93|24623.93|24703.93|24623.93|24697.79|24617.79|10
1737216110000|2025-01-18 16:01:50|24703.99|24623.99|24695.11|24615.11|24703.99|24623.99|24695.11|24615.11|10
1737216120000|2025-01-18 16:02:00|24694.56|24614.56|24687.66|24607.66|24696.3|24616.3|24687.66|24607.66|10
1737216130000|2025-01-18 16:02:10|24687.2|24607.2|24662.16|24582.16|24687.2|24607.2|24662.16|24582.16|10
1737216140000|2025-01-18 16:02:20|24661.4|24581.4|24654.81|24574.81|24661.4|24581.4|24654.73|24574.73|10
1737216150000|2025-01-18 16:02:30|24652.21|24572.21|24640.03|24560.03|24652.21|24572.21|24640.03|24560.03|10
1737216160000|2025-01-18 16:02:40|24638.85|24558.85|24624.02|24544.02|24638.85|24558.85|24624.02|24544.02|10
1737216170000|2025-01-18 16:02:50|24623.26|24543.26|24628.1|24548.1|24629.51|24549.51|24623.25|24543.25|10
1737216180000|2025-01-18 16:03:00|24627.49|24547.49|24631.13|24551.13|24631.13|24551.13|24627.49|24547.49|10
1737216190000|2025-01-18 16:03:10|24630.73|24550.73|24631.87|24551.87|24635.32|24555.32|24630.73|24550.73|10
1737216200000|2025-01-18 16:03:20|24629.91|24549.91|24623.7|24543.7|24629.91|24549.91|24623.7|24543.7|10
1737216210000|2025-01-18 16:03:30|24622.9|24542.9|24617.98|24537.98|24623.09|24543.09|24617.98|24537.98|10
1737216220000|2025-01-18 16:03:40|24618.18|24538.18|24624.5|24544.5|24624.5|24544.5|24618.18|24538.18|10
1737216230000|2025-01-18 16:03:50|24624.87|24544.87|24645.46|24565.46|24645.46|24565.46|24624.41|24544.41|10
1737216240000|2025-01-18 16:04:00|24647.66|24567.66|24657.71|24577.71|24657.71|24577.71|24647.66|24567.66|10
1737216250000|2025-01-18 16:04:10|24659.48|24579.48|24659.97|24579.97|24666.91|24586.91|24659.48|24579.48|10
1737216260000|2025-01-18 16:04:20|24658.88|24578.88|24678.73|24598.73|24678.73|24598.73|24658.88|24578.88|10
1737216270000|2025-01-18 16:04:30|24684.59|24604.59|24693.23|24613.23|24693.23|24613.23|24684.59|24604.59|10
1737216280000|2025-01-18 16:04:40|24695.36|24615.36|24696.82|24616.82|24696.95|24616.95|24695.16|24615.16|10
1737216290000|2025-01-18 16:04:50|24698.06|24618.06|24699.02|24619.02|24699.92|24619.92|24695.82|24615.82|10
1737216300000|2025-01-18 16:05:00|24698.69|24618.69|24695.05|24615.05|24699.37|24619.37|24690.57|24610.57|10
1737216310000|2025-01-18 16:05:10|24695.83|24615.83|24696.4|24616.4|24696.6|24616.6|24693.3|24613.3|10
1737216320000|2025-01-18 16:05:20|24698.37|24618.37|24712.06|24632.06|24712.06|24632.06|24698.37|24618.37|10
1737216330000|2025-01-18 16:05:30|24714.15|24634.15|24721.58|24641.58|24721.58|24641.58|24714.15|24634.15|10
1737216340000|2025-01-18 16:05:40|24723.27|24643.27|24739.44|24659.44|24739.44|24659.44|24723.27|24643.27|10
1737216350000|2025-01-18 16:05:50|24739.59|24659.59|24739.29|24659.29|24740.24|24660.24|24739.29|24659.29|10
1737216360000|2025-01-18 16:06:00|24740.04|24660.04|24748.06|24668.06|24748.06|24668.06|24740.04|24660.04|10
1737216370000|2025-01-18 16:06:10|24748.03|24668.03|24747.72|24667.72|24749.67|24669.67|24744.81|24664.81|10
1737216380000|2025-01-18 16:06:20|24749.48|24669.48|24770.78|24690.78|24770.94|24690.94|24749.48|24669.48|10
1737216390000|2025-01-18 16:06:30|24770.93|24690.93|24769.91|24689.91|24778.35|24698.35|24769.91|24689.91|10
1737216400000|2025-01-18 16:06:40|24777.19|24697.19|24776.4|24696.4|24780.05|24700.05|24776.4|24696.4|10
1737216410000|2025-01-18 16:06:50|24777.14|24697.14|24797.07|24717.07|24797.38|24717.38|24777.14|24697.14|10
1737216420000|2025-01-18 16:07:00|24797.13|24717.13|24782.39|24702.39|24799.16|24719.16|24782.39|24702.39|10
1737216430000|2025-01-18 16:07:10|24783.8|24703.8|24780.13|24700.13|24793.31|24713.31|24778.77|24698.77|10
1737216440000|2025-01-18 16:07:20|24782.82|24702.82|24771.58|24691.58|24783.31|24703.31|24764.18|24684.18|10
1737216450000|2025-01-18 16:07:30|24772.49|24692.49|24777.63|24697.63|24777.89|24697.89|24764.31|24684.31|10
1737216460000|2025-01-18 16:07:40|24775.49|24695.49|24762.91|24682.91|24775.49|24695.49|24762.91|24682.91|9
1737216470000|2025-01-18 16:07:50|24761.88|24681.88|24761.47|24681.47|24764.21|24684.21|24761.1|24681.1|10
1737216480000|2025-01-18 16:08:00|24760.7|24680.7|24782.19|24702.19|24782.88|24702.88|24760.7|24680.7|10
1737216490000|2025-01-18 16:08:10|24777.37|24697.37|24786.01|24706.01|24786.01|24706.01|24771.15|24691.15|10
1737216500000|2025-01-18 16:08:20|24787.82|24707.82|24785.76|24705.76|24789.53|24709.53|24783.08|24703.08|10
1737216510000|2025-01-18 16:08:30|24786.33|24706.33|24795.86|24715.86|24796.29|24716.29|24786.33|24706.33|10
1737216520000|2025-01-18 16:08:40|24795.56|24715.56|24807.97|24727.97|24807.97|24727.97|24795.56|24715.56|10
1737216530000|2025-01-18 16:08:50|24807.76|24727.76|24811.9|24731.9|24812.54|24732.54|24807.76|24727.76|10
1737216540000|2025-01-18 16:09:00|24811.55|24731.55|24824.92|24744.92|24825.44|24745.44|24811.55|24731.55|10
1737216550000|2025-01-18 16:09:10|24825.82|24745.82|24832.59|24752.59|24832.63|24752.63|24825.82|24745.82|10
1737216560000|2025-01-18 16:09:20|24833.38|24753.38|24829.47|24749.47|24837.2|24757.2|24829.12|24749.12|10
1737216570000|2025-01-18 16:09:30|24829.83|24749.83|24822.48|24742.48|24831.13|24751.13|24820.46|24740.46|10
1737216580000|2025-01-18 16:09:40|24821.98|24741.98|24810.73|24730.73|24821.98|24741.98|24810.73|24730.73|10
1737216590000|2025-01-18 16:09:50|24804.18|24724.18|24783.34|24703.34|24804.18|24724.18|24781.95|24701.95|10
1737216600000|2025-01-18 16:10:00|24780.17|24700.17|24754.62|24674.62|24780.17|24700.17|24754.62|24674.62|10
1737216610000|2025-01-18 16:10:10|24745.06|24665.06|24731.52|24651.52|24745.5|24665.5|24731.52|24651.52|10
1737216620000|2025-01-18 16:10:20|24731.71|24651.71|24718.04|24638.04|24731.71|24651.71|24718.04|24638.04|10
1737216630000|2025-01-18 16:10:30|24719.9|24639.9|24724.21|24644.21|24729.05|24649.05|24719.9|24639.9|10
1737216640000|2025-01-18 16:10:40|24721.05|24641.05|24711.06|24631.06|24721.26|24641.26|24711.06|24631.06|10
1737216650000|2025-01-18 16:10:50|24702.79|24622.79|24701.01|24621.01|24711.37|24631.37|24700.15|24620.15|10
1737216660000|2025-01-18 16:11:00|24700.81|24620.81|24681.78|24601.78|24702.58|24622.58|24681.78|24601.78|10
1737216670000|2025-01-18 16:11:10|24678.28|24598.28|24661.94|24581.94|24678.28|24598.28|24661.94|24581.94|10
1737216680000|2025-01-18 16:11:20|24660.13|24580.13|24651.46|24571.46|24661.5|24581.5|24651.46|24571.46|10
1737216690000|2025-01-18 16:11:30|24651.57|24571.57|24647.47|24567.47|24652.04|24572.04|24647.47|24567.47|10
1737216700000|2025-01-18 16:11:40|24647.46|24567.46|24647.77|24567.77|24649.37|24569.37|24646.23|24566.23|10
1737216710000|2025-01-18 16:11:50|24648.99|24568.99|24649.29|24569.29|24651.86|24571.86|24646.22|24566.22|10
1737216720000|2025-01-18 16:12:00|24648.28|24568.28|24650.46|24570.46|24652.64|24572.64|24648.28|24568.28|10
1737216730000|2025-01-18 16:12:10|24650.12|24570.12|24656.23|24576.23|24656.23|24576.23|24650.12|24570.12|10
1737216740000|2025-01-18 16:12:20|24655.41|24575.41|24646.08|24566.08|24658.35|24578.35|24646.08|24566.08|10
1737216750000|2025-01-18 16:12:30|24643.66|24563.66|24622.84|24542.84|24646.64|24566.64|24622.84|24542.84|10
1737216760000|2025-01-18 16:12:40|24622.02|24542.02|24635.88|24555.88|24635.88|24555.88|24622.02|24542.02|10
1737216770000|2025-01-18 16:12:50|24636.69|24556.69|24635.08|24555.08|24638.36|24558.36|24634.96|24554.96|10
1737216780000|2025-01-18 16:13:00|24636.81|24556.81|24632.59|24552.59|24637.82|24557.82|24631.99|24551.99|10
1737216790000|2025-01-18 16:13:10|24632.28|24552.28|24628.81|24548.81|24632.98|24552.98|24627.79|24547.79|10
1737216800000|2025-01-18 16:13:20|24626.52|24546.52|24608.55|24528.55|24626.52|24546.52|24608.55|24528.55|10
1737216810000|2025-01-18 16:13:30|24610.71|24530.71|24613.13|24533.13|24619.02|24539.02|24610.71|24530.71|10
1737216820000|2025-01-18 16:13:40|24614.05|24534.05|24618.93|24538.93|24620.16|24540.16|24614.05|24534.05|10
1737216830000|2025-01-18 16:13:50|24620.2|24540.2|24603.75|24523.75|24620.2|24540.2|24603.75|24523.75|9
1737216840000|2025-01-18 16:14:00|24603.15|24523.15|24592.35|24512.35|24603.15|24523.15|24592.35|24512.35|10
1737216850000|2025-01-18 16:14:10|24591.39|24511.39|24584.09|24504.09|24591.39|24511.39|24583.62|24503.62|10
1737216860000|2025-01-18 16:14:20|24584.98|24504.98|24600.74|24520.74|24600.74|24520.74|24584.98|24504.98|10
1737216870000|2025-01-18 16:14:30|24602.31|24522.31|24600.69|24520.69|24605.11|24525.11|24600.69|24520.69|10
1737216880000|2025-01-18 16:14:40|24600.78|24520.78|24590.91|24510.91|24601.4|24521.4|24590.9|24510.9|10
1737216890000|2025-01-18 16:14:50|24590.73|24510.73|24592.85|24512.85|24592.85|24512.85|24589.66|24509.66|10
1737216900000|2025-01-18 16:15:00|24594.01|24514.01|24597.02|24517.02|24598.61|24518.61|24592.95|24512.95|10
1737216910000|2025-01-18 16:15:10|24597.09|24517.09|24595.73|24515.73|24597.12|24517.12|24593.52|24513.52|10
1737216920000|2025-01-18 16:15:20|24597.36|24517.36|24603.57|24523.57|24603.57|24523.57|24596.54|24516.54|10
1737216930000|2025-01-18 16:15:30|24602.57|24522.57|24603.39|24523.39|24603.39|24523.39|24597.07|24517.07|10
1737216940000|2025-01-18 16:15:40|24601.71|24521.71|24594.44|24514.44|24601.71|24521.71|24594.44|24514.44|10
1737216950000|2025-01-18 16:15:50|24596.29|24516.29|24586.25|24506.25|24596.29|24516.29|24586.25|24506.25|10
1737216960000|2025-01-18 16:16:00|24585.67|24505.67|24569.66|24489.66|24585.67|24505.67|24569.66|24489.66|10
1737216970000|2025-01-18 16:16:10|24567.77|24487.77|24531.97|24451.97|24567.77|24487.77|24531.97|24451.97|10
1737216980000|2025-01-18 16:16:20|24523.4|24443.4|24484.88|24404.88|24523.4|24443.4|24484.88|24404.88|10
1737216990000|2025-01-18 16:16:30|24483.99|24403.99|24488.4|24408.4|24489.27|24409.27|24483.99|24403.99|10
1737217000000|2025-01-18 16:16:40|24485.78|24405.78|24482.78|24402.78|24485.78|24405.78|24474.34|24394.34|10
1737217010000|2025-01-18 16:16:50|24481.91|24401.91|24471.03|24391.03|24481.91|24401.91|24471.03|24391.03|10
1737217020000|2025-01-18 16:17:00|24471.62|24391.62|24449.01|24369.01|24471.82|24391.82|24449.01|24369.01|10
1737217030000|2025-01-18 16:17:10|24443.56|24363.56|24437.59|24357.59|24443.56|24363.56|24437.59|24357.59|10
1737217040000|2025-01-18 16:17:20|24435.13|24355.13|24418.66|24338.66|24435.13|24355.13|24418.66|24338.66|10
1737217050000|2025-01-18 16:17:30|24418.84|24338.84|24431.77|24351.77|24431.77|24351.77|24418.21|24338.21|10
1737217060000|2025-01-18 16:17:40|24434.84|24354.84|24448.17|24368.17|24448.17|24368.17|24434.84|24354.84|10
1737217070000|2025-01-18 16:17:50|24447.55|24367.55|24441.17|24361.17|24447.91|24367.91|24439.22|24359.22|10
1737217080000|2025-01-18 16:18:00|24440.95|24360.95|24441.37|24361.37|24441.37|24361.37|24433.73|24353.73|10
1737217090000|2025-01-18 16:18:10|24437.3|24357.3|24434.63|24354.63|24437.81|24357.81|24434.63|24354.63|10
1737217100000|2025-01-18 16:18:20|24434.95|24354.95|24420.39|24340.39|24434.95|24354.95|24420.39|24340.39|10
1737217110000|2025-01-18 16:18:30|24419.77|24339.77|24415.36|24335.36|24421.51|24341.51|24415.36|24335.36|10
1737217120000|2025-01-18 16:18:40|24412.18|24332.18|24413.58|24333.58|24417.4|24337.4|24409.33|24329.33|10
1737217130000|2025-01-18 16:18:50|24414.13|24334.13|24401.21|24321.21|24416.91|24336.91|24401.21|24321.21|10
1737217140000|2025-01-18 16:19:00|24399.73|24319.73|24382.69|24302.69|24399.73|24319.73|24382.57|24302.57|10
1737217150000|2025-01-18 16:19:10|24383.48|24303.48|24373.55|24293.55|24383.48|24303.48|24373.02|24293.02|10
1737217160000|2025-01-18 16:19:20|24371.07|24291.07|24374.31|24294.31|24374.31|24294.31|24367.29|24287.29|10
1737217170000|2025-01-18 16:19:30|24377.45|24297.45|24383.46|24303.46|24383.46|24303.46|24367.16|24287.16|10
1737217180000|2025-01-18 16:19:40|24385.48|24305.48|24397.23|24317.23|24397.23|24317.23|24385.48|24305.48|10
1737217190000|2025-01-18 16:19:50|24397.38|24317.38|24403.69|24323.69|24405.68|24325.68|24397.38|24317.38|10
1737217200000|2025-01-18 16:20:00|24401.06|24321.06|24400.23|24320.23|24401.37|24321.37|24399.39|24319.39|10
1737217210000|2025-01-18 16:20:10|24399.86|24319.86|24385.35|24305.35|24399.86|24319.86|24385.35|24305.35|10
1737217220000|2025-01-18 16:20:20|24383.42|24303.42|24385.87|24305.87|24387.91|24307.91|24382.2|24302.2|10
1737217230000|2025-01-18 16:20:30|24384.4|24304.4|24388.42|24308.42|24388.42|24308.42|24382.73|24302.73|10
1737217240000|2025-01-18 16:20:40|24388.1|24308.1|24386.86|24306.86|24388.1|24308.1|24380.31|24300.31|10
1737217250000|2025-01-18 16:20:50|24377.22|24297.22|24385.5|24305.5|24385.5|24305.5|24377.22|24297.22|10
1737217260000|2025-01-18 16:21:00|24387.04|24307.04|24403.5|24323.5|24404.21|24324.21|24387.04|24307.04|10
1737217270000|2025-01-18 16:21:10|24404.51|24324.51|24431.43|24351.43|24431.44|24351.44|24404.51|24324.51|10
1737217280000|2025-01-18 16:21:20|24431.53|24351.53|24437.8|24357.8|24437.8|24357.8|24431.53|24351.53|9
1737217290000|2025-01-18 16:21:30|24435.96|24355.96|24439.6|24359.6|24439.6|24359.6|24435.93|24355.93|10
1737217300000|2025-01-18 16:21:40|24439.93|24359.93|24468.55|24388.55|24468.55|24388.55|24439.93|24359.93|9
1737217310000|2025-01-18 16:21:50|24469.14|24389.14|24470.43|24390.43|24470.43|24390.43|24466.04|24386.04|10
1737217320000|2025-01-18 16:22:00|24470.55|24390.55|24469.14|24389.14|24475.48|24395.48|24466.87|24386.87|10
1737217330000|2025-01-18 16:22:10|24469.45|24389.45|24477.8|24397.8|24477.8|24397.8|24468.61|24388.61|10
1737217340000|2025-01-18 16:22:20|24478.07|24398.07|24488.82|24408.82|24488.82|24408.82|24478.07|24398.07|10
1737217350000|2025-01-18 16:22:30|24489.61|24409.61|24486.9|24406.9|24490.56|24410.56|24485.97|24405.97|10
1737217360000|2025-01-18 16:22:40|24486.76|24406.76|24492.37|24412.37|24494.58|24414.58|24486.76|24406.76|10
1737217370000|2025-01-18 16:22:50|24493.12|24413.12|24497.24|24417.24|24502.26|24422.26|24491.77|24411.77|10
1737217380000|2025-01-18 16:23:00|24495.98|24415.98|24486.15|24406.15|24495.98|24415.98|24486.15|24406.15|10
1737217390000|2025-01-18 16:23:10|24485.69|24405.69|24486.99|24406.99|24491.51|24411.51|24485.69|24405.69|10
1737217400000|2025-01-18 16:23:20|24487.75|24407.75|24495.36|24415.36|24497.69|24417.69|24487.75|24407.75|10
1737217410000|2025-01-18 16:23:30|24496.28|24416.28|24513.68|24433.68|24513.68|24433.68|24495.41|24415.41|10
1737217420000|2025-01-18 16:23:40|24514.31|24434.31|24509.85|24429.85|24514.31|24434.31|24506.78|24426.78|10
1737217430000|2025-01-18 16:23:50|24511.34|24431.34|24517.98|24437.98|24517.98|24437.98|24511.34|24431.34|10
1737217440000|2025-01-18 16:24:00|24525.34|24445.34|24537.49|24457.49|24537.49|24457.49|24525.34|24445.34|10
1737217450000|2025-01-18 16:24:10|24537.18|24457.18|24545.2|24465.2|24545.98|24465.98|24537.18|24457.18|10
1737217460000|2025-01-18 16:24:20|24544.69|24464.69|24540.38|24460.38|24544.69|24464.69|24540.38|24460.38|10
1737217470000|2025-01-18 16:24:30|24539|24459|24539.1|24459.1|24539.15|24459.15|24535.19|24455.19|10
1737217480000|2025-01-18 16:24:40|24540.96|24460.96|24546.29|24466.29|24548.87|24468.87|24540.96|24460.96|10
1737217490000|2025-01-18 16:24:50|24546.46|24466.46|24540.94|24460.94|24546.46|24466.46|24540.5|24460.5|10
1737217500000|2025-01-18 16:25:00|24541.85|24461.85|24549.42|24469.42|24549.42|24469.42|24541.85|24461.85|10
1737217510000|2025-01-18 16:25:10|24550.68|24470.68|24544.41|24464.41|24551.53|24471.53|24544.41|24464.41|10
1737217520000|2025-01-18 16:25:20|24544.32|24464.32|24543.09|24463.09|24544.32|24464.32|24541.55|24461.55|10
1737217530000|2025-01-18 16:25:30|24542.93|24462.93|24544.03|24464.03|24545.84|24465.84|24542.93|24462.93|10
1737217540000|2025-01-18 16:25:40|24544.61|24464.61|24545.27|24465.27|24548.63|24468.63|24543.56|24463.56|10
1737217550000|2025-01-18 16:25:50|24544.12|24464.12|24548.9|24468.9|24549.79|24469.79|24544.12|24464.12|10
1737217560000|2025-01-18 16:26:00|24550.67|24470.67|24547.3|24467.3|24550.67|24470.67|24544.99|24464.99|10
1737217570000|2025-01-18 16:26:10|24548.56|24468.56|24540.35|24460.35|24550.3|24470.3|24540.35|24460.35|10
1737217580000|2025-01-18 16:26:20|24540.18|24460.18|24535.03|24455.03|24540.18|24460.18|24534.67|24454.67|10
1737217590000|2025-01-18 16:26:30|24535.28|24455.28|24537.4|24457.4|24537.4|24457.4|24527.34|24447.34|10
1737217600000|2025-01-18 16:26:40|24535.33|24455.33|24517.8|24437.8|24535.33|24455.33|24517.8|24437.8|10
1737217610000|2025-01-18 16:26:50|24519.62|24439.62|24527.07|24447.07|24527.07|24447.07|24519.62|24439.62|10
1737217620000|2025-01-18 16:27:00|24530.34|24450.34|24531.96|24451.96|24531.96|24451.96|24528.7|24448.7|10
1737217630000|2025-01-18 16:27:10|24531.06|24451.06|24529.97|24449.97|24532.86|24452.86|24526.16|24446.16|10
1737217640000|2025-01-18 16:27:20|24526.51|24446.51|24523.92|24443.92|24526.51|24446.51|24523.75|24443.75|10
1737217650000|2025-01-18 16:27:30|24522.6|24442.6|24516.96|24436.96|24524.6|24444.6|24516.96|24436.96|10
1737217660000|2025-01-18 16:27:40|24516.84|24436.84|24511.26|24431.26|24516.84|24436.84|24510.62|24430.62|10
1737217670000|2025-01-18 16:27:50|24510.96|24430.96|24509.6|24429.6|24511.47|24431.47|24506.34|24426.34|10
1737217680000|2025-01-18 16:28:00|24509.16|24429.16|24514.12|24434.12|24514.53|24434.53|24509.16|24429.16|10
1737217690000|2025-01-18 16:28:10|24512.35|24432.35|24504.64|24424.64|24512.35|24432.35|24504.64|24424.64|10
1737217700000|2025-01-18 16:28:20|24503.54|24423.54|24496.25|24416.25|24503.54|24423.54|24496.16|24416.16|10
1737217710000|2025-01-18 16:28:30|24494.31|24414.31|24502.4|24422.4|24502.4|24422.4|24492.64|24412.64|10
1737217720000|2025-01-18 16:28:40|24503.25|24423.25|24505.57|24425.57|24506.14|24426.14|24503.25|24423.25|10
1737217730000|2025-01-18 16:28:50|24505.74|24425.74|24510.96|24430.96|24510.96|24430.96|24505.74|24425.74|10
1737217740000|2025-01-18 16:29:00|24510.92|24430.92|24512.76|24432.76|24512.76|24432.76|24509.33|24429.33|10
1737217750000|2025-01-18 16:29:10|24514.64|24434.64|24500.96|24420.96|24514.64|24434.64|24500.09|24420.09|10
1737217760000|2025-01-18 16:29:20|24500.37|24420.37|24496.58|24416.58|24500.37|24420.37|24496.58|24416.58|10
1737217770000|2025-01-18 16:29:30|24495.91|24415.91|24493.49|24413.49|24496.06|24416.06|24492.17|24412.17|10
1737217780000|2025-01-18 16:29:40|24494.42|24414.42|24495.07|24415.07|24495.07|24415.07|24490.56|24410.56|10
1737217790000|2025-01-18 16:29:50|24496.98|24416.98|24499.53|24419.53|24500.03|24420.03|24496.98|24416.98|10
1737217800000|2025-01-18 16:30:00|24499.23|24419.23|24496.8|24416.8|24499.75|24419.75|24496.18|24416.18|10
1737217810000|2025-01-18 16:30:10|24496.41|24416.41|24487.93|24407.93|24497.52|24417.52|24487.93|24407.93|10
1737217820000|2025-01-18 16:30:20|24487.73|24407.73|24475.9|24395.9|24487.73|24407.73|24475.9|24395.9|10
1737217830000|2025-01-18 16:30:30|24475.15|24395.15|24477.28|24397.28|24478.22|24398.22|24475.13|24395.13|10
1737217840000|2025-01-18 16:30:40|24476.13|24396.13|24495.71|24415.71|24495.71|24415.71|24476.13|24396.13|10
1737217850000|2025-01-18 16:30:50|24494.1|24414.1|24497.39|24417.39|24497.6|24417.6|24493.93|24413.93|10
1737217860000|2025-01-18 16:31:00|24497.88|24417.88|24511.01|24431.01|24511.01|24431.01|24497|24417|10
1737217870000|2025-01-18 16:31:10|24510.62|24430.62|24514.69|24434.69|24515.5|24435.5|24510.51|24430.51|10
1737217880000|2025-01-18 16:31:20|24515.06|24435.06|24520.57|24440.57|24520.57|24440.57|24513.67|24433.67|9
1737217890000|2025-01-18 16:31:30|24520.52|24440.52|24515.55|24435.55|24520.52|24440.52|24514.66|24434.66|10
1737217900000|2025-01-18 16:31:40|24516.3|24436.3|24522.2|24442.2|24522.2|24442.2|24514.92|24434.92|10
1737217910000|2025-01-18 16:31:50|24522.68|24442.68|24532.53|24452.53|24533.06|24453.06|24522.68|24442.68|10
1737217920000|2025-01-18 16:32:00|24532.43|24452.43|24536.47|24456.47|24537.79|24457.79|24532.43|24452.43|10
1737217930000|2025-01-18 16:32:10|24536.95|24456.95|24542.52|24462.52|24542.76|24462.76|24536.95|24456.95|10
1737217940000|2025-01-18 16:32:20|24542.96|24462.96|24541.08|24461.08|24543.94|24463.94|24539|24459|10
1737217950000|2025-01-18 16:32:30|24541.94|24461.94|24542.84|24462.84|24544.58|24464.58|24541.94|24461.94|10
1737217960000|2025-01-18 16:32:40|24542.27|24462.27|24546.46|24466.46|24546.46|24466.46|24542.27|24462.27|10
1737217970000|2025-01-18 16:32:50|24546.21|24466.21|24547.28|24467.28|24547.82|24467.82|24546.21|24466.21|10
1737217980000|2025-01-18 16:33:00|24547.26|24467.26|24550.12|24470.12|24550.95|24470.95|24547.26|24467.26|10
1737217990000|2025-01-18 16:33:10|24549.2|24469.2|24546.93|24466.93|24549.2|24469.2|24545.16|24465.16|10
1737218000000|2025-01-18 16:33:20|24545.89|24465.89|24549.23|24469.23|24550.44|24470.44|24543.61|24463.61|10
1737218010000|2025-01-18 16:33:30|24548.75|24468.75|24553|24473|24553.14|24473.14|24548.75|24468.75|10
1737218020000|2025-01-18 16:33:40|24557|24477|24557.46|24477.46|24559.49|24479.49|24556.09|24476.09|10
1737218030000|2025-01-18 16:33:50|24556.88|24476.88|24555.15|24475.15|24557.25|24477.25|24554.59|24474.59|10
1737218040000|2025-01-18 16:34:00|24554.7|24474.7|24559.7|24479.7|24560.34|24480.34|24553.53|24473.53|10
1737218050000|2025-01-18 16:34:10|24558.98|24478.98|24546.88|24466.88|24558.98|24478.98|24546.88|24466.88|10
1737218060000|2025-01-18 16:34:20|24546.96|24466.96|24539.21|24459.21|24549.88|24469.88|24536.48|24456.48|10
1737218070000|2025-01-18 16:34:30|24538.34|24458.34|24537.39|24457.39|24538.34|24458.34|24533.73|24453.73|10
1737218080000|2025-01-18 16:34:40|24537.65|24457.65|24536.32|24456.32|24538.25|24458.25|24536.23|24456.23|10
1737218090000|2025-01-18 16:34:50|24534.61|24454.61|24530.07|24450.07|24534.61|24454.61|24530.07|24450.07|10
1737218100000|2025-01-18 16:35:00|24528.4|24448.4|24524.86|24444.86|24528.4|24448.4|24524.86|24444.86|10
1737218110000|2025-01-18 16:35:10|24524.65|24444.65|24518.52|24438.52|24524.65|24444.65|24518.4|24438.4|10
1737218120000|2025-01-18 16:35:20|24519.13|24439.13|24514.39|24434.39|24519.13|24439.13|24514.39|24434.39|10
1737218130000|2025-01-18 16:35:30|24515.18|24435.18|24507.93|24427.93|24515.5|24435.5|24506.91|24426.91|10
1737218140000|2025-01-18 16:35:40|24508.4|24428.4|24501.07|24421.07|24508.42|24428.42|24501.07|24421.07|10
1737218150000|2025-01-18 16:35:50|24500.25|24420.25|24504.53|24424.53|24504.58|24424.58|24500.18|24420.18|10
1737218160000|2025-01-18 16:36:00|24503.76|24423.76|24502.47|24422.47|24504.2|24424.2|24502.05|24422.05|10
1737218170000|2025-01-18 16:36:10|24502.44|24422.44|24478.7|24398.7|24502.48|24422.48|24478.7|24398.7|10
1737218180000|2025-01-18 16:36:20|24477.75|24397.75|24469.68|24389.68|24477.75|24397.75|24469.68|24389.68|10
1737218190000|2025-01-18 16:36:30|24470.31|24390.31|24459.96|24379.96|24471.39|24391.39|24459.96|24379.96|10
1737218200000|2025-01-18 16:36:40|24458.63|24378.63|24446.82|24366.82|24458.63|24378.63|24446.82|24366.82|10
1737218210000|2025-01-18 16:36:50|24446.66|24366.66|24450.59|24370.59|24450.59|24370.59|24445.93|24365.93|10
1737218220000|2025-01-18 16:37:00|24449.38|24369.38|24452.99|24372.99|24455.04|24375.04|24449.38|24369.38|10
1737218230000|2025-01-18 16:37:10|24452.37|24372.37|24448.07|24368.07|24452.5|24372.5|24448.07|24368.07|10
1737218240000|2025-01-18 16:37:20|24448.02|24368.02|24450.08|24370.08|24450.37|24370.37|24448.02|24368.02|10
1737218250000|2025-01-18 16:37:30|24454.13|24374.13|24458.27|24378.27|24458.62|24378.62|24454.13|24374.13|10
1737218260000|2025-01-18 16:37:40|24457.75|24377.75|24446.58|24366.58|24457.75|24377.75|24446.58|24366.58|10
1737218270000|2025-01-18 16:37:50|24446.28|24366.28|24444.28|24364.28|24446.28|24366.28|24443.68|24363.68|10
1737218280000|2025-01-18 16:38:00|24443.42|24363.42|24438.85|24358.85|24443.77|24363.77|24438.5|24358.5|10
1737218290000|2025-01-18 16:38:10|24438.97|24358.97|24429.24|24349.24|24438.97|24358.97|24429.24|24349.24|10
1737218300000|2025-01-18 16:38:20|24426.89|24346.89|24395.55|24315.55|24426.89|24346.89|24392.27|24312.27|10
1737218310000|2025-01-18 16:38:30|24395.11|24315.11|24387.08|24307.08|24395.11|24315.11|24387.08|24307.08|10
1737218320000|2025-01-18 16:38:40|24386.48|24306.48|24376.7|24296.7|24386.48|24306.48|24376.7|24296.7|10
1737218330000|2025-01-18 16:38:50|24375.46|24295.46|24362.04|24282.04|24375.46|24295.46|24362.04|24282.04|10
1737218340000|2025-01-18 16:39:00|24362.29|24282.29|24370.93|24290.93|24370.93|24290.93|24361.27|24281.27|10
1737218350000|2025-01-18 16:39:10|24372.81|24292.81|24360.83|24280.83|24376.13|24296.13|24360.83|24280.83|10
1737218360000|2025-01-18 16:39:20|24361.52|24281.52|24341.57|24261.57|24361.52|24281.52|24341.57|24261.57|10
1737218370000|2025-01-18 16:39:30|24340.3|24260.3|24343.13|24263.13|24348.16|24268.16|24339.72|24259.72|10
1737218380000|2025-01-18 16:39:40|24340.93|24260.93|24327.86|24247.86|24340.93|24260.93|24327.86|24247.86|10
1737218390000|2025-01-18 16:39:50|24326.28|24246.28|24316.85|24236.85|24326.28|24246.28|24316.51|24236.51|10
1737218400000|2025-01-18 16:40:00|24316.94|24236.94|24296|24216|24316.94|24236.94|24296|24216|10
1737218410000|2025-01-18 16:40:10|24292.35|24212.35|24282.69|24202.69|24292.35|24212.35|24282.67|24202.67|10
1737218420000|2025-01-18 16:40:20|24282.08|24202.08|24285.63|24205.63|24285.63|24205.63|24270.82|24190.82|10
1737218430000|2025-01-18 16:40:30|24288|24208|24298.37|24218.37|24298.37|24218.37|24288|24208|10
1737218440000|2025-01-18 16:40:40|24299.23|24219.23|24302.54|24222.54|24302.82|24222.82|24299.23|24219.23|10
1737218450000|2025-01-18 16:40:50|24303.14|24223.14|24288.21|24208.21|24303.14|24223.14|24287.24|24207.24|10
1737218460000|2025-01-18 16:41:00|24290.34|24210.34|24289.86|24209.86|24293.3|24213.3|24289.09|24209.09|10
1737218470000|2025-01-18 16:41:10|24295.95|24215.95|24289.36|24209.36|24295.95|24215.95|24289.36|24209.36|10
1737218480000|2025-01-18 16:41:20|24291.15|24211.15|24288.61|24208.61|24293.14|24213.14|24288.61|24208.61|10
1737218490000|2025-01-18 16:41:30|24286.35|24206.35|24273.17|24193.17|24286.35|24206.35|24272.28|24192.28|10
1737218500000|2025-01-18 16:41:40|24272.38|24192.38|24287.97|24207.97|24287.97|24207.97|24272.38|24192.38|10
1737218510000|2025-01-18 16:41:50|24288.89|24208.89|24287.09|24207.09|24289.04|24209.04|24285.98|24205.98|10
1737218520000|2025-01-18 16:42:00|24287.9|24207.9|24302.26|24222.26|24302.26|24222.26|24287.9|24207.9|10
1737218530000|2025-01-18 16:42:10|24303.99|24223.99|24301.69|24221.69|24305.64|24225.64|24300.71|24220.71|10
1737218540000|2025-01-18 16:42:20|24301.61|24221.61|24302.66|24222.66|24304.07|24224.07|24295.34|24215.34|10
1737218550000|2025-01-18 16:42:30|24301.28|24221.28|24301.59|24221.59|24301.89|24221.89|24299.01|24219.01|10
1737218560000|2025-01-18 16:42:40|24298.9|24218.9|24307.48|24227.48|24307.48|24227.48|24295.26|24215.26|10
1737218570000|2025-01-18 16:42:50|24307.93|24227.93|24310.02|24230.02|24313.17|24233.17|24307.93|24227.93|10
1737218580000|2025-01-18 16:43:00|24310|24230|24310.73|24230.73|24310.73|24230.73|24308.77|24228.77|9
1737218590000|2025-01-18 16:43:10|24311.34|24231.34|24302.88|24222.88|24311.74|24231.74|24302.88|24222.88|10
1737218600000|2025-01-18 16:43:20|24301.82|24221.82|24294.93|24214.93|24301.82|24221.82|24294.86|24214.86|10
1737218610000|2025-01-18 16:43:30|24293.78|24213.78|24289.56|24209.56|24294.28|24214.28|24289.46|24209.46|10
1737218620000|2025-01-18 16:43:40|24282.29|24202.29|24286.15|24206.15|24286.31|24206.31|24282.29|24202.29|10
1737218630000|2025-01-18 16:43:50|24285.37|24205.37|24283.69|24203.69|24285.37|24205.37|24280.56|24200.56|10
1737218640000|2025-01-18 16:44:00|24282.55|24202.55|24277.42|24197.42|24284.71|24204.71|24277.42|24197.42|10
1737218650000|2025-01-18 16:44:10|24277.87|24197.87|24284.59|24204.59|24284.59|24204.59|24277.87|24197.87|10
1737218660000|2025-01-18 16:44:20|24283.46|24203.46|24286.58|24206.58|24286.58|24206.58|24280.87|24200.87|10
1737218670000|2025-01-18 16:44:30|24287.7|24207.7|24287.58|24207.58|24290.03|24210.03|24287.58|24207.58|10
1737218680000|2025-01-18 16:44:40|24288.22|24208.22|24293.57|24213.57|24300.17|24220.17|24288.22|24208.22|10
1737218690000|2025-01-18 16:44:50|24295.45|24215.45|24295.89|24215.89|24295.89|24215.89|24292.49|24212.49|10
1737218700000|2025-01-18 16:45:00|24295.48|24215.48|24296.01|24216.01|24299.92|24219.92|24295.48|24215.48|10
1737218710000|2025-01-18 16:45:10|24296.18|24216.18|24286.36|24206.36|24298.53|24218.53|24286.36|24206.36|10
1737218720000|2025-01-18 16:45:20|24285.28|24205.28|24289.5|24209.5|24292.2|24212.2|24285.28|24205.28|9
1737218730000|2025-01-18 16:45:30|24289.93|24209.93|24302.85|24222.85|24302.85|24222.85|24289.93|24209.93|10
1737218740000|2025-01-18 16:45:40|24305.89|24225.89|24314.67|24234.67|24314.67|24234.67|24305.89|24225.89|10
1737218750000|2025-01-18 16:45:50|24316.44|24236.44|24328.28|24248.28|24328.28|24248.28|24316.44|24236.44|10
1737218760000|2025-01-18 16:46:00|24328.75|24248.75|24325.46|24245.46|24329.28|24249.28|24325.46|24245.46|10
1737218770000|2025-01-18 16:46:10|24324.94|24244.94|24316.88|24236.88|24324.94|24244.94|24316.39|24236.39|10
1737218780000|2025-01-18 16:46:20|24319.51|24239.51|24322.88|24242.88|24323.96|24243.96|24319.51|24239.51|10
1737218790000|2025-01-18 16:46:30|24322.3|24242.3|24321.43|24241.43|24323.05|24243.05|24319.96|24239.96|10
1737218800000|2025-01-18 16:46:40|24321.52|24241.52|24318.92|24238.92|24322.1|24242.1|24318.29|24238.29|10
1737218810000|2025-01-18 16:46:50|24318.7|24238.7|24322.86|24242.86|24322.86|24242.86|24318.7|24238.7|10
1737218820000|2025-01-18 16:47:00|24325.24|24245.24|24326.17|24246.17|24327.14|24247.14|24324.94|24244.94|10
1737218830000|2025-01-18 16:47:10|24324.95|24244.95|24327.01|24247.01|24329.22|24249.22|24324.02|24244.02|10
1737218840000|2025-01-18 16:47:20|24326.92|24246.92|24323.76|24243.76|24331.86|24251.86|24323.28|24243.28|10
1737218850000|2025-01-18 16:47:30|24322.79|24242.79|24322.38|24242.38|24322.79|24242.79|24320.17|24240.17|10
1737218860000|2025-01-18 16:47:40|24322.24|24242.24|24321.94|24241.94|24322.24|24242.24|24319.99|24239.99|10
1737218870000|2025-01-18 16:47:50|24320.65|24240.65|24320.4|24240.4|24321.84|24241.84|24320.4|24240.4|10
1737218880000|2025-01-18 16:48:00|24319.37|24239.37|24314.73|24234.73|24321.4|24241.4|24314.73|24234.73|9
1737218890000|2025-01-18 16:48:10|24315.21|24235.21|24306.74|24226.74|24315.21|24235.21|24305.11|24225.11|10
1737218900000|2025-01-18 16:48:20|24308.15|24228.15|24311.09|24231.09|24311.43|24231.43|24308.15|24228.15|10
1737218910000|2025-01-18 16:48:30|24311.21|24231.21|24304.09|24224.09|24311.21|24231.21|24304.09|24224.09|10
1737218920000|2025-01-18 16:48:40|24305.18|24225.18|24297.78|24217.78|24305.18|24225.18|24297.29|24217.29|10
1737218930000|2025-01-18 16:48:50|24297.5|24217.5|24295.83|24215.83|24298.44|24218.44|24294.89|24214.89|10
1737218940000|2025-01-18 16:49:00|24295.21|24215.21|24281.81|24201.81|24295.38|24215.38|24281.81|24201.81|10
1737218950000|2025-01-18 16:49:10|24282.61|24202.61|24289.07|24209.07|24289.51|24209.51|24282.61|24202.61|10
1737218960000|2025-01-18 16:49:20|24288.77|24208.77|24283.46|24203.46|24288.77|24208.77|24283.43|24203.43|10
1737218970000|2025-01-18 16:49:30|24283.29|24203.29|24278.15|24198.15|24283.29|24203.29|24278.15|24198.15|10
1737218980000|2025-01-18 16:49:40|24278.72|24198.72|24273.51|24193.51|24278.72|24198.72|24272.5|24192.5|10
1737218990000|2025-01-18 16:49:50|24273.54|24193.54|24271.16|24191.16|24273.97|24193.97|24268.14|24188.14|10
1737219000000|2025-01-18 16:50:00|24270.29|24190.29|24269.4|24189.4|24270.4|24190.4|24268.97|24188.97|10
1737219010000|2025-01-18 16:50:10|24268.73|24188.73|24272.09|24192.09|24273.23|24193.23|24267.52|24187.52|10
1737219020000|2025-01-18 16:50:20|24271.55|24191.55|24271.06|24191.06|24271.95|24191.95|24270.44|24190.44|10
1737219030000|2025-01-18 16:50:30|24262.59|24182.59|24256.02|24176.02|24262.59|24182.59|24256.02|24176.02|10
1737219040000|2025-01-18 16:50:40|24255.69|24175.69|24246.99|24166.99|24255.89|24175.89|24246.65|24166.65|10
1737219050000|2025-01-18 16:50:50|24246.98|24166.98|24242.88|24162.88|24248|24168|24242.88|24162.88|10
1737219060000|2025-01-18 16:51:00|24241.54|24161.54|24239.8|24159.8|24241.54|24161.54|24237.28|24157.28|10
1737219070000|2025-01-18 16:51:10|24240.84|24160.84|24244.66|24164.66|24244.66|24164.66|24240.11|24160.11|10
1737219080000|2025-01-18 16:51:20|24243.78|24163.78|24232.46|24152.46|24243.78|24163.78|24232.46|24152.46|10
1737219090000|2025-01-18 16:51:30|24233.14|24153.14|24234.59|24154.59|24234.59|24154.59|24231.53|24151.53|10
1737219100000|2025-01-18 16:51:40|24235.67|24155.67|24231.56|24151.56|24236.33|24156.33|24231.18|24151.18|10
1737219110000|2025-01-18 16:51:50|24231.9|24151.9|24231.76|24151.76|24231.9|24151.9|24229.37|24149.37|10
1737219120000|2025-01-18 16:52:00|24231.21|24151.21|24232.33|24152.33|24235.67|24155.67|24228.96|24148.96|10
1737219130000|2025-01-18 16:52:10|24233.53|24153.53|24230.21|24150.21|24233.53|24153.53|24229.32|24149.32|10
1737219140000|2025-01-18 16:52:20|24230.93|24150.93|24209.06|24129.06|24230.93|24150.93|24209.06|24129.06|10
1737219150000|2025-01-18 16:52:30|24206.37|24126.37|24199.09|24119.09|24206.37|24126.37|24199.09|24119.09|10
1737219160000|2025-01-18 16:52:40|24194.9|24114.9|24198.05|24118.05|24200.02|24120.02|24194.9|24114.9|10
1737219170000|2025-01-18 16:52:50|24197.78|24117.78|24195.56|24115.56|24201.08|24121.08|24195.5|24115.5|10
1737219180000|2025-01-18 16:53:00|24193.74|24113.74|24186.42|24106.42|24193.74|24113.74|24186.42|24106.42|10
1737219190000|2025-01-18 16:53:10|24184.97|24104.97|24180.1|24100.1|24184.97|24104.97|24180.1|24100.1|10
1737219200000|2025-01-18 16:53:20|24179.25|24099.25|24188.1|24108.1|24188.1|24108.1|24178|24098|10
1737219210000|2025-01-18 16:53:30|24185.15|24105.15|24187.97|24107.97|24188.26|24108.26|24185.15|24105.15|10
1737219220000|2025-01-18 16:53:40|24187.99|24107.99|24191.6|24111.6|24198.73|24118.73|24187.99|24107.99|10
1737219230000|2025-01-18 16:53:50|24192.19|24112.19|24196.67|24116.67|24196.67|24116.67|24192.19|24112.19|10
1737219240000|2025-01-18 16:54:00|24197.09|24117.09|24198.51|24118.51|24199.77|24119.77|24197.09|24117.09|9
1737219250000|2025-01-18 16:54:10|24198.47|24118.47|24191.2|24111.2|24198.76|24118.76|24187.98|24107.98|10
1737219260000|2025-01-18 16:54:20|24191.32|24111.32|24184.6|24104.6|24191.53|24111.53|24184.6|24104.6|10
1737219270000|2025-01-18 16:54:30|24184.89|24104.89|24197.56|24117.56|24197.56|24117.56|24184.89|24104.89|10
1737219280000|2025-01-18 16:54:40|24198.21|24118.21|24192.81|24112.81|24198.54|24118.54|24188.87|24108.87|10
1737219290000|2025-01-18 16:54:50|24192.79|24112.79|24189.32|24109.32|24192.79|24112.79|24187.91|24107.91|10
1737219300000|2025-01-18 16:55:00|24188.67|24108.67|24203.6|24123.6|24203.6|24123.6|24187.86|24107.86|10
1737219310000|2025-01-18 16:55:10|24203.65|24123.65|24213.69|24133.69|24213.86|24133.86|24203.52|24123.52|10
1737219320000|2025-01-18 16:55:20|24214.39|24134.39|24219.54|24139.54|24220.71|24140.71|24214.39|24134.39|10
1737219330000|2025-01-18 16:55:30|24218.8|24138.8|24213.39|24133.39|24218.8|24138.8|24212.36|24132.36|10
1737219340000|2025-01-18 16:55:40|24214.46|24134.46|24214.59|24134.59|24215.01|24135.01|24213.32|24133.32|10
1737219350000|2025-01-18 16:55:50|24215.28|24135.28|24220.62|24140.62|24220.62|24140.62|24215.28|24135.28|10
1737219360000|2025-01-18 16:56:00|24221.03|24141.03|24223.63|24143.63|24225.98|24145.98|24220.11|24140.11|10
1737219370000|2025-01-18 16:56:10|24224.01|24144.01|24222.18|24142.18|24225.06|24145.06|24222.18|24142.18|9
1737219380000|2025-01-18 16:56:20|24221.62|24141.62|24233.31|24153.31|24233.31|24153.31|24220.69|24140.69|10
1737219390000|2025-01-18 16:56:30|24232.6|24152.6|24228.97|24148.97|24235.06|24155.06|24228.97|24148.97|10
1737219400000|2025-01-18 16:56:40|24227.62|24147.62|24229.76|24149.76|24229.76|24149.76|24225.88|24145.88|10
1737219410000|2025-01-18 16:56:50|24229.83|24149.83|24227.88|24147.88|24231.39|24151.39|24227.88|24147.88|10
1737219420000|2025-01-18 16:57:00|24226.5|24146.5|24218.2|24138.2|24226.5|24146.5|24218.2|24138.2|10
1737219430000|2025-01-18 16:57:10|24213.91|24133.91|24213.32|24133.32|24215.24|24135.24|24213.32|24133.32|9
1737219440000|2025-01-18 16:57:20|24212.36|24132.36|24209.91|24129.91|24212.96|24132.96|24208.99|24128.99|10
1737219450000|2025-01-18 16:57:30|24210.45|24130.45|24206.9|24126.9|24211.72|24131.72|24206.9|24126.9|10
1737219460000|2025-01-18 16:57:40|24205.1|24125.1|24195.9|24115.9|24205.1|24125.1|24195.9|24115.9|9
1737219470000|2025-01-18 16:57:50|24194.62|24114.62|24190.83|24110.83|24194.62|24114.62|24190.23|24110.23|10
1737219480000|2025-01-18 16:58:00|24191.07|24111.07|24195.14|24115.14|24195.86|24115.86|24190.08|24110.08|10
1737219490000|2025-01-18 16:58:10|24194.85|24114.85|24193.82|24113.82|24194.85|24114.85|24190.42|24110.42|10
1737219500000|2025-01-18 16:58:20|24192.67|24112.67|24184.71|24104.71|24192.67|24112.67|24184.71|24104.71|10
1737219510000|2025-01-18 16:58:30|24184.86|24104.86|24176.55|24096.55|24184.86|24104.86|24176.39|24096.39|9
1737219520000|2025-01-18 16:58:40|24177.61|24097.61|24183|24103|24186.11|24106.11|24177.61|24097.61|10
1737219530000|2025-01-18 16:58:50|24182.74|24102.74|24180.82|24100.82|24182.74|24102.74|24179.05|24099.05|10
1737219540000|2025-01-18 16:59:00|24179.56|24099.56|24170.67|24090.67|24180.22|24100.22|24169.98|24089.98|10
1737219550000|2025-01-18 16:59:10|24170.01|24090.01|24164.81|24084.81|24170.34|24090.34|24164.81|24084.81|10
1737219560000|2025-01-18 16:59:20|24164.71|24084.71|24155.89|24075.89|24165.12|24085.12|24155.44|24075.44|10
1737219570000|2025-01-18 16:59:30|24150.21|24070.21|24141.08|24061.08|24150.21|24070.21|24141.08|24061.08|10
1737219580000|2025-01-18 16:59:40|24141.31|24061.31|24139.49|24059.49|24141.46|24061.46|24138.82|24058.82|10
1737219590000|2025-01-18 16:59:50|24138.04|24058.04|24133.02|24053.02|24138.04|24058.04|24132.58|24052.58|10
1737219600000|2025-01-18 17:00:00|24130.53|24050.53|24128.87|24048.87|24130.53|24050.53|24127.36|24047.36|10
1737219610000|2025-01-18 17:00:10|24129.2|24049.2|24132.01|24052.01|24132.84|24052.84|24129.2|24049.2|10
1737219620000|2025-01-18 17:00:20|24132.84|24052.84|24137.34|24057.34|24137.34|24057.34|24132.84|24052.84|10
1737219630000|2025-01-18 17:00:30|24143|24063|24148.26|24068.26|24148.26|24068.26|24142.52|24062.52|10
1737219640000|2025-01-18 17:00:40|24152.03|24072.03|24156.62|24076.62|24156.62|24076.62|24152.03|24072.03|10
1737219650000|2025-01-18 17:00:50|24155.58|24075.58|24144.27|24064.27|24155.58|24075.58|24144.27|24064.27|10
1737219660000|2025-01-18 17:01:00|24143.64|24063.64|24143.01|24063.01|24144.53|24064.53|24136.98|24056.98|10
1737219670000|2025-01-18 17:01:10|24140.49|24060.49|24142|24062|24142|24062|24138.33|24058.33|10
1737219680000|2025-01-18 17:01:20|24143.55|24063.55|24153.65|24073.65|24153.65|24073.65|24143.55|24063.55|10
1737219690000|2025-01-18 17:01:30|24153.69|24073.69|24161.04|24081.04|24161.04|24081.04|24153.15|24073.15|10
1737219700000|2025-01-18 17:01:40|24161.6|24081.6|24169.94|24089.94|24169.94|24089.94|24156.94|24076.94|10
1737219710000|2025-01-18 17:01:50|24171.75|24091.75|24176.1|24096.1|24176.1|24096.1|24171.55|24091.55|9
1737219720000|2025-01-18 17:02:00|24175.29|24095.29|24192.79|24112.79|24192.94|24112.94|24175.29|24095.29|10
1737219730000|2025-01-18 17:02:10|24192.87|24112.87|24197.68|24117.68|24198.3|24118.3|24192.87|24112.87|10
1737219740000|2025-01-18 17:02:20|24198.26|24118.26|24198.3|24118.3|24200.75|24120.75|24196.92|24116.92|10
1737219750000|2025-01-18 17:02:30|24197.48|24117.48|24202.8|24122.8|24202.8|24122.8|24197.11|24117.11|10
1737219760000|2025-01-18 17:02:40|24204.73|24124.73|24208.27|24128.27|24209.97|24129.97|24204.73|24124.73|10
1737219770000|2025-01-18 17:02:50|24208.78|24128.78|24213.02|24133.02|24213.75|24133.75|24208.78|24128.78|10
1737219780000|2025-01-18 17:03:00|24213.24|24133.24|24224.44|24144.44|24226.44|24146.44|24213.01|24133.01|10
1737219790000|2025-01-18 17:03:10|24225.49|24145.49|24221.43|24141.43|24226.14|24146.14|24221.43|24141.43|10
1737219800000|2025-01-18 17:03:20|24221.37|24141.37|24216.24|24136.24|24223.81|24143.81|24216.24|24136.24|10
1737219810000|2025-01-18 17:03:30|24217.53|24137.53|24224.7|24144.7|24224.7|24144.7|24217.53|24137.53|10
1737219820000|2025-01-18 17:03:40|24225.14|24145.14|24222.47|24142.47|24226.47|24146.47|24217.88|24137.88|10
1737219830000|2025-01-18 17:03:50|24223.29|24143.29|24231.4|24151.4|24231.4|24151.4|24223.29|24143.29|10
1737219840000|2025-01-18 17:04:00|24231.86|24151.86|24229.72|24149.72|24232.43|24152.43|24229.72|24149.72|10
1737219850000|2025-01-18 17:04:10|24229.23|24149.23|24231.82|24151.82|24238.22|24158.22|24229.23|24149.23|10
1737219860000|2025-01-18 17:04:20|24230.42|24150.42|24234.22|24154.22|24234.22|24154.22|24230.42|24150.42|10
1737219870000|2025-01-18 17:04:30|24235.11|24155.11|24236.95|24156.95|24236.95|24156.95|24235.11|24155.11|10
1737219880000|2025-01-18 17:04:40|24238.29|24158.29|24243.23|24163.23|24243.23|24163.23|24237.75|24157.75|10
1737219890000|2025-01-18 17:04:50|24242.65|24162.65|24241.67|24161.67|24243.35|24163.35|24237.64|24157.64|10
1737219900000|2025-01-18 17:05:00|24241.51|24161.51|24246.71|24166.71|24246.71|24166.71|24241.51|24161.51|10
1737219910000|2025-01-18 17:05:10|24247.31|24167.31|24252.93|24172.93|24253.77|24173.77|24243.24|24163.24|10
1737219920000|2025-01-18 17:05:20|24253.88|24173.88|24251.68|24171.68|24253.94|24173.94|24251.6|24171.6|10
1737219930000|2025-01-18 17:05:30|24251.05|24171.05|24252.17|24172.17|24252.61|24172.61|24250.45|24170.45|10
1737219940000|2025-01-18 17:05:40|24251.96|24171.96|24247.73|24167.73|24252.52|24172.52|24247.73|24167.73|10
1737219950000|2025-01-18 17:05:50|24247.64|24167.64|24257.86|24177.86|24258.61|24178.61|24247.64|24167.64|10
1737219960000|2025-01-18 17:06:00|24258.01|24178.01|24266.71|24186.71|24266.71|24186.71|24257.33|24177.33|10
1737219970000|2025-01-18 17:06:10|24267.17|24187.17|24272.86|24192.86|24272.86|24192.86|24267.06|24187.06|10
1737219980000|2025-01-18 17:06:20|24277.32|24197.32|24283.49|24203.49|24284.13|24204.13|24277.32|24197.32|10
1737219990000|2025-01-18 17:06:30|24283.62|24203.62|24284.86|24204.86|24286.6|24206.6|24283.48|24203.48|10
1737220000000|2025-01-18 17:06:40|24284.81|24204.81|24291.7|24211.7|24291.85|24211.85|24284.81|24204.81|10
1737220010000|2025-01-18 17:06:50|24291.35|24211.35|24285.23|24205.23|24291.35|24211.35|24285.19|24205.19|10
1737220020000|2025-01-18 17:07:00|24286|24206|24283.9|24203.9|24286|24206|24281.88|24201.88|10
1737220030000|2025-01-18 17:07:10|24287.46|24207.46|24289.05|24209.05|24289.05|24209.05|24285.39|24205.39|10
1737220040000|2025-01-18 17:07:20|24291.29|24211.29|24288.68|24208.68|24291.29|24211.29|24287.91|24207.91|10
1737220050000|2025-01-18 17:07:30|24289.12|24209.12|24288.89|24208.89|24289.96|24209.96|24286.96|24206.96|10
1737220060000|2025-01-18 17:07:40|24288.61|24208.61|24288.31|24208.31|24288.61|24208.61|24286.84|24206.84|10
1737220070000|2025-01-18 17:07:50|24287.55|24207.55|24282.33|24202.33|24287.55|24207.55|24282.13|24202.13|10
1737220080000|2025-01-18 17:08:00|24281.73|24201.73|24288.69|24208.69|24288.69|24208.69|24281.73|24201.73|9
1737220090000|2025-01-18 17:08:10|24289.06|24209.06|24282.77|24202.77|24289.63|24209.63|24282.77|24202.77|10
1737220100000|2025-01-18 17:08:20|24282.07|24202.07|24270.62|24190.62|24282.07|24202.07|24270.62|24190.62|10
1737220110000|2025-01-18 17:08:30|24268.57|24188.57|24258.2|24178.2|24268.57|24188.57|24258.2|24178.2|10
1737220120000|2025-01-18 17:08:40|24258.46|24178.46|24256.05|24176.05|24258.51|24178.51|24256.05|24176.05|9
1737220130000|2025-01-18 17:08:50|24255.62|24175.62|24255.05|24175.05|24257.39|24177.39|24254.11|24174.11|10
1737220140000|2025-01-18 17:09:00|24254.66|24174.66|24242.64|24162.64|24254.98|24174.98|24242.64|24162.64|10
1737220150000|2025-01-18 17:09:10|24241.98|24161.98|24225.44|24145.44|24241.98|24161.98|24225.44|24145.44|10
1737220160000|2025-01-18 17:09:20|24225.14|24145.14|24200.67|24120.67|24225.14|24145.14|24200.67|24120.67|10
1737220170000|2025-01-18 17:09:30|24200.13|24120.13|24192.26|24112.26|24200.13|24120.13|24192.26|24112.26|10
1737220180000|2025-01-18 17:09:40|24191.78|24111.78|24190.38|24110.38|24192.24|24112.24|24189.41|24109.41|10
1737220190000|2025-01-18 17:09:50|24190.54|24110.54|24191.85|24111.85|24192.72|24112.72|24184.5|24104.5|10
1737220200000|2025-01-18 17:10:00|24192|24112|24187.81|24107.81|24192|24112|24187.81|24107.81|10
1737220210000|2025-01-18 17:10:10|24188.44|24108.44|24187.89|24107.89|24188.6|24108.6|24186.12|24106.12|10
1737220220000|2025-01-18 17:10:20|24187.91|24107.91|24191.32|24111.32|24193.53|24113.53|24187.91|24107.91|10
1737220230000|2025-01-18 17:10:30|24193.19|24113.19|24198.47|24118.47|24198.47|24118.47|24193.19|24113.19|10
1737220240000|2025-01-18 17:10:40|24196.65|24116.65|24202.22|24122.22|24202.22|24122.22|24196.65|24116.65|10
1737220250000|2025-01-18 17:10:50|24201.77|24121.77|24201.74|24121.74|24203.58|24123.58|24200.51|24120.51|10
1737220260000|2025-01-18 17:11:00|24201.84|24121.84|24207.48|24127.48|24208.11|24128.11|24201.49|24121.49|10
1737220270000|2025-01-18 17:11:10|24213.07|24133.07|24221.35|24141.35|24221.35|24141.35|24213.07|24133.07|10
1737220280000|2025-01-18 17:11:20|24222.3|24142.3|24231.53|24151.53|24231.53|24151.53|24222.3|24142.3|9
1737220290000|2025-01-18 17:11:30|24230.64|24150.64|24246.09|24166.09|24246.09|24166.09|24230.64|24150.64|10
1737220300000|2025-01-18 17:11:40|24245.01|24165.01|24244.48|24164.48|24245.51|24165.51|24244.2|24164.2|10
1737220310000|2025-01-18 17:11:50|24243.59|24163.59|24262.84|24182.84|24263.11|24183.11|24243.59|24163.59|10
1737220320000|2025-01-18 17:12:00|24263.57|24183.57|24265.04|24185.04|24266.82|24186.82|24263.57|24183.57|10
1737220330000|2025-01-18 17:12:10|24264.98|24184.98|24268.88|24188.88|24270.08|24190.08|24264.98|24184.98|10
1737220340000|2025-01-18 17:12:20|24270.08|24190.08|24285.21|24205.21|24285.21|24205.21|24270.08|24190.08|10
1737220350000|2025-01-18 17:12:30|24285.9|24205.9|24292.76|24212.76|24292.76|24212.76|24285.9|24205.9|10
1737220360000|2025-01-18 17:12:40|24293.17|24213.17|24292.26|24212.26|24295.4|24215.4|24290.98|24210.98|10
1737220370000|2025-01-18 17:12:50|24294.38|24214.38|24297.6|24217.6|24297.6|24217.6|24294.38|24214.38|10
1737220380000|2025-01-18 17:13:00|24297.85|24217.85|24303|24223|24303.41|24223.41|24296.67|24216.67|10
1737220390000|2025-01-18 17:13:10|24302.23|24222.23|24315.59|24235.59|24315.59|24235.59|24302.23|24222.23|10
1737220400000|2025-01-18 17:13:20|24317.33|24237.33|24325.18|24245.18|24325.18|24245.18|24317.33|24237.33|10
1737220410000|2025-01-18 17:13:30|24325.08|24245.08|24328.86|24248.86|24329.05|24249.05|24323.98|24243.98|10
1737220420000|2025-01-18 17:13:40|24329.68|24249.68|24329.62|24249.62|24329.68|24249.68|24327.35|24247.35|10
1737220430000|2025-01-18 17:13:50|24329.89|24249.89|24330.98|24250.98|24332.71|24252.71|24328.18|24248.18|10
1737220440000|2025-01-18 17:14:00|24331.41|24251.41|24334.38|24254.38|24334.38|24254.38|24329.22|24249.22|10
1737220450000|2025-01-18 17:14:10|24334.56|24254.56|24339.28|24259.28|24339.28|24259.28|24334.56|24254.56|10
1737220460000|2025-01-18 17:14:20|24338.69|24258.69|24338.07|24258.07|24338.69|24258.69|24336.22|24256.22|10
1737220470000|2025-01-18 17:14:30|24338.41|24258.41|24339.18|24259.18|24339.95|24259.95|24337.59|24257.59|10
1737220480000|2025-01-18 17:14:40|24339.11|24259.11|24340.74|24260.74|24340.74|24260.74|24337.68|24257.68|10
1737220490000|2025-01-18 17:14:50|24340.22|24260.22|24350.75|24270.75|24352.43|24272.43|24340.22|24260.22|10
1737220500000|2025-01-18 17:15:00|24351.28|24271.28|24341.17|24261.17|24351.28|24271.28|24340.17|24260.17|10
1737220510000|2025-01-18 17:15:10|24341.56|24261.56|24336.48|24256.48|24341.56|24261.56|24336.29|24256.29|10
1737220520000|2025-01-18 17:15:20|24337.33|24257.33|24348.42|24268.42|24348.42|24268.42|24336.58|24256.58|10
1737220530000|2025-01-18 17:15:30|24347.06|24267.06|24349.95|24269.95|24350.28|24270.28|24347.06|24267.06|10
1737220540000|2025-01-18 17:15:40|24350.12|24270.12|24356.23|24276.23|24357.61|24277.61|24350.12|24270.12|10
1737220550000|2025-01-18 17:15:50|24358.48|24278.48|24353.49|24273.49|24358.48|24278.48|24351.28|24271.28|10
1737220560000|2025-01-18 17:16:00|24352.57|24272.57|24349.82|24269.82|24352.86|24272.86|24349.82|24269.82|10
1737220570000|2025-01-18 17:16:10|24349.25|24269.25|24345.64|24265.64|24349.25|24269.25|24345.64|24265.64|10
1737220580000|2025-01-18 17:16:20|24349.22|24269.22|24351.96|24271.96|24351.96|24271.96|24349.22|24269.22|10
1737220590000|2025-01-18 17:16:30|24351.68|24271.68|24355.4|24275.4|24355.4|24275.4|24351.68|24271.68|10
1737220600000|2025-01-18 17:16:40|24356.11|24276.11|24368.66|24288.66|24368.66|24288.66|24354.79|24274.79|10
1737220610000|2025-01-18 17:16:50|24371.49|24291.49|24381.6|24301.6|24381.6|24301.6|24371.49|24291.49|10
1737220620000|2025-01-18 17:17:00|24383.12|24303.12|24385.85|24305.85|24385.85|24305.85|24383.05|24303.05|10
1737220630000|2025-01-18 17:17:10|24385.58|24305.58|24392.94|24312.94|24393.45|24313.45|24385.58|24305.58|10
1737220640000|2025-01-18 17:17:20|24394.13|24314.13|24405.32|24325.32|24405.32|24325.32|24393.97|24313.97|10
1737220650000|2025-01-18 17:17:30|24407.96|24327.96|24418.93|24338.93|24418.93|24338.93|24407.56|24327.56|10
1737220660000|2025-01-18 17:17:40|24418.96|24338.96|24423.23|24343.23|24423.23|24343.23|24418.28|24338.28|10
1737220670000|2025-01-18 17:17:50|24418.58|24338.58|24432.35|24352.35|24432.35|24352.35|24418.23|24338.23|10
1737220680000|2025-01-18 17:18:00|24434.11|24354.11|24438.69|24358.69|24438.69|24358.69|24430.69|24350.69|9
1737220690000|2025-01-18 17:18:10|24437.97|24357.97|24446|24366|24446|24366|24437.97|24357.97|10
1737220700000|2025-01-18 17:18:20|24445.53|24365.53|24428.69|24348.69|24445.53|24365.53|24428.69|24348.69|10
1737220710000|2025-01-18 17:18:30|24427.47|24347.47|24422.38|24342.38|24430|24350|24422.38|24342.38|10
1737220720000|2025-01-18 17:18:40|24421.62|24341.62|24421.1|24341.1|24421.62|24341.62|24411.09|24331.09|10
1737220730000|2025-01-18 17:18:50|24421.09|24341.09|24422.46|24342.46|24423.14|24343.14|24420.02|24340.02|10
1737220740000|2025-01-18 17:19:00|24421.54|24341.54|24416.75|24336.75|24423.77|24343.77|24415.23|24335.23|10
1737220750000|2025-01-18 17:19:10|24417.34|24337.34|24428.23|24348.23|24428.23|24348.23|24416.97|24336.97|10
1737220760000|2025-01-18 17:19:20|24428.34|24348.34|24436.17|24356.17|24436.75|24356.75|24428.3|24348.3|10
1737220770000|2025-01-18 17:19:30|24436.12|24356.12|24443.28|24363.28|24443.28|24363.28|24436|24356|10
1737220780000|2025-01-18 17:19:40|24442.33|24362.33|24441.6|24361.6|24442.33|24362.33|24439.49|24359.49|10
1737220790000|2025-01-18 17:19:50|24445.22|24365.22|24451.03|24371.03|24451.03|24371.03|24433.53|24353.53|10
1737220800000|2025-01-18 17:20:00|24452.28|24372.28|24444.75|24364.75|24452.28|24372.28|24444.75|24364.75|10
1737220810000|2025-01-18 17:20:10|24443.52|24363.52|24437.72|24357.72|24443.52|24363.52|24436.91|24356.91|10
1737220820000|2025-01-18 17:20:20|24436.79|24356.79|24427.59|24347.59|24436.79|24356.79|24427.2|24347.2|10
1737220830000|2025-01-18 17:20:30|24429.5|24349.5|24429.48|24349.48|24429.73|24349.73|24427.7|24347.7|10
1737220840000|2025-01-18 17:20:40|24429.92|24349.92|24428.43|24348.43|24435.45|24355.45|24428.43|24348.43|10
1737220850000|2025-01-18 17:20:50|24428.98|24348.98|24431.45|24351.45|24431.45|24351.45|24428.98|24348.98|10
1737220860000|2025-01-18 17:21:00|24432|24352|24424.02|24344.02|24432.46|24352.46|24424.02|24344.02|10
1737220870000|2025-01-18 17:21:10|24422.76|24342.76|24416.13|24336.13|24422.76|24342.76|24414.93|24334.93|10
1737220880000|2025-01-18 17:21:20|24414.22|24334.22|24407.17|24327.17|24414.22|24334.22|24407.17|24327.17|10
1737220890000|2025-01-18 17:21:30|24406.44|24326.44|24404.92|24324.92|24406.93|24326.93|24404.43|24324.43|10
1737220900000|2025-01-18 17:21:40|24405.7|24325.7|24404.98|24324.98|24410.24|24330.24|24404.07|24324.07|10
1737220910000|2025-01-18 17:21:50|24406.67|24326.67|24407.49|24327.49|24407.49|24327.49|24404.69|24324.69|10
1737220920000|2025-01-18 17:22:00|24405.48|24325.48|24402.15|24322.15|24405.48|24325.48|24401.8|24321.8|10
1737220930000|2025-01-18 17:22:10|24401.38|24321.38|24407.02|24327.02|24407.19|24327.19|24401.38|24321.38|10
1737220940000|2025-01-18 17:22:20|24405.38|24325.38|24414.26|24334.26|24414.26|24334.26|24403.37|24323.37|10
1737220950000|2025-01-18 17:22:30|24415.07|24335.07|24431.24|24351.24|24431.24|24351.24|24415.07|24335.07|10
1737220960000|2025-01-18 17:22:40|24431.58|24351.58|24433.17|24353.17|24436.16|24356.16|24431.58|24351.58|10
1737220970000|2025-01-18 17:22:50|24432.19|24352.19|24431.27|24351.27|24432.19|24352.19|24429.11|24349.11|10
1737220980000|2025-01-18 17:23:00|24430.49|24350.49|24425.65|24345.65|24430.49|24350.49|24422.75|24342.75|10
1737220990000|2025-01-18 17:23:10|24425.82|24345.82|24426.73|24346.73|24427.53|24347.53|24423.81|24343.81|10
1737221000000|2025-01-18 17:23:20|24427.08|24347.08|24428.96|24348.96|24428.96|24348.96|24426.89|24346.89|10
1737221010000|2025-01-18 17:23:30|24428.21|24348.21|24426.36|24346.36|24431.52|24351.52|24426.36|24346.36|10
1737221020000|2025-01-18 17:23:40|24426.11|24346.11|24409.58|24329.58|24426.11|24346.11|24409.58|24329.58|10
1737221030000|2025-01-18 17:23:50|24406.55|24326.55|24386.97|24306.97|24406.55|24326.55|24386.97|24306.97|10
1737221040000|2025-01-18 17:24:00|24386.6|24306.6|24372.41|24292.41|24386.6|24306.6|24372.41|24292.41|10
1737221050000|2025-01-18 17:24:10|24371.02|24291.02|24363.36|24283.36|24371.02|24291.02|24362.41|24282.41|10
1737221060000|2025-01-18 17:24:20|24362.92|24282.92|24353.29|24273.29|24362.92|24282.92|24353.29|24273.29|10
1737221070000|2025-01-18 17:24:30|24351.64|24271.64|24342.22|24262.22|24351.64|24271.64|24342.22|24262.22|10
1737221080000|2025-01-18 17:24:40|24340.82|24260.82|24337.24|24257.24|24344.23|24264.23|24337.24|24257.24|10
1737221090000|2025-01-18 17:24:50|24337.03|24257.03|24332.84|24252.84|24337.03|24257.03|24332.84|24252.84|9
1737221100000|2025-01-18 17:25:00|24333.2|24253.2|24322.07|24242.07|24333.38|24253.38|24322.07|24242.07|10
1737221110000|2025-01-18 17:25:10|24321.17|24241.17|24310.25|24230.25|24321.17|24241.17|24310.25|24230.25|10
1737221120000|2025-01-18 17:25:20|24310.19|24230.19|24303.09|24223.09|24310.54|24230.54|24303.09|24223.09|10
1737221130000|2025-01-18 17:25:30|24301.96|24221.96|24295.64|24215.64|24301.96|24221.96|24295.44|24215.44|10
1737221140000|2025-01-18 17:25:40|24303.02|24223.02|24303.01|24223.01|24303.12|24223.12|24300.88|24220.88|10
1737221150000|2025-01-18 17:25:50|24301.82|24221.82|24305.08|24225.08|24305.08|24225.08|24301.82|24221.82|10
1737221160000|2025-01-18 17:26:00|24305.93|24225.93|24308.31|24228.31|24308.31|24228.31|24305.93|24225.93|10
1737221170000|2025-01-18 17:26:10|24309.21|24229.21|24321.67|24241.67|24321.67|24241.67|24309.21|24229.21|10
1737221180000|2025-01-18 17:26:20|24323.45|24243.45|24343.16|24263.16|24343.16|24263.16|24323.45|24243.45|10
1737221190000|2025-01-18 17:26:30|24340.07|24260.07|24361.14|24281.14|24361.14|24281.14|24340.07|24260.07|10
1737221200000|2025-01-18 17:26:40|24361.79|24281.79|24381.13|24301.13|24381.13|24301.13|24361.79|24281.79|10
1737221210000|2025-01-18 17:26:50|24380.69|24300.69|24378.41|24298.41|24384.68|24304.68|24369.98|24289.98|10
1737221220000|2025-01-18 17:27:00|24379.98|24299.98|24394.74|24314.74|24394.74|24314.74|24379.98|24299.98|10
1737221230000|2025-01-18 17:27:10|24395.84|24315.84|24413.02|24333.02|24413.02|24333.02|24395.84|24315.84|10
1737221240000|2025-01-18 17:27:20|24412.88|24332.88|24418.43|24338.43|24418.43|24338.43|24411.43|24331.43|10
1737221250000|2025-01-18 17:27:30|24419.46|24339.46|24420.54|24340.54|24422.53|24342.53|24419.46|24339.46|10
1737221260000|2025-01-18 17:27:40|24421.05|24341.05|24414.51|24334.51|24421.05|24341.05|24414.51|24334.51|10
1737221270000|2025-01-18 17:27:50|24414.19|24334.19|24409.93|24329.93|24414.19|24334.19|24408.44|24328.44|10
1737221280000|2025-01-18 17:28:00|24410.2|24330.2|24403.23|24323.23|24411.41|24331.41|24403.23|24323.23|10
1737221290000|2025-01-18 17:28:10|24402.25|24322.25|24379.43|24299.43|24402.25|24322.25|24379.43|24299.43|10
1737221300000|2025-01-18 17:28:20|24379.89|24299.89|24380.68|24300.68|24381.74|24301.74|24376.07|24296.07|10
1737221310000|2025-01-18 17:28:30|24380.39|24300.39|24372.73|24292.73|24380.39|24300.39|24372.73|24292.73|10
1737221320000|2025-01-18 17:28:40|24370.04|24290.04|24369.16|24289.16|24371.83|24291.83|24366.27|24286.27|10
1737221330000|2025-01-18 17:28:50|24368.25|24288.25|24363.49|24283.49|24368.68|24288.68|24362.6|24282.6|10
1737221340000|2025-01-18 17:29:00|24362.75|24282.75|24351.89|24271.89|24362.75|24282.75|24351.89|24271.89|10
1737221350000|2025-01-18 17:29:10|24354.8|24274.8|24358.62|24278.62|24363.72|24283.72|24353.78|24273.78|10
1737221360000|2025-01-18 17:29:20|24367.53|24287.53|24368.56|24288.56|24370.75|24290.75|24364.32|24284.32|10
1737221370000|2025-01-18 17:29:30|24366.33|24286.33|24364.82|24284.82|24370.96|24290.96|24363.33|24283.33|10
1737221380000|2025-01-18 17:29:40|24364.47|24284.47|24358.69|24278.69|24364.47|24284.47|24358.31|24278.31|10
1737221390000|2025-01-18 17:29:50|24358.85|24278.85|24361.75|24281.75|24361.75|24281.75|24358.64|24278.64|10
1737221400000|2025-01-18 17:30:00|24362.24|24282.24|24368.57|24288.57|24368.57|24288.57|24359.15|24279.15|10
1737221410000|2025-01-18 17:30:10|24368.36|24288.36|24362.77|24282.77|24368.36|24288.36|24359.98|24279.98|10
1737221420000|2025-01-18 17:30:20|24362.82|24282.82|24347.51|24267.51|24362.82|24282.82|24347.51|24267.51|10
1737221430000|2025-01-18 17:30:30|24349.17|24269.17|24344.5|24264.5|24356.49|24276.49|24344.5|24264.5|10
1737221440000|2025-01-18 17:30:40|24342.7|24262.7|24347.19|24267.19|24347.19|24267.19|24342.17|24262.17|10
1737221450000|2025-01-18 17:30:50|24349.09|24269.09|24355.78|24275.78|24357.11|24277.11|24349.09|24269.09|10
1737221460000|2025-01-18 17:31:00|24355.31|24275.31|24360.51|24280.51|24360.51|24280.51|24355.16|24275.16|10
1737221470000|2025-01-18 17:31:10|24360.76|24280.76|24370.29|24290.29|24370.29|24290.29|24360.76|24280.76|10
1737221480000|2025-01-18 17:31:20|24370.4|24290.4|24364.85|24284.85|24370.4|24290.4|24364.02|24284.02|10
1737221490000|2025-01-18 17:31:30|24364.31|24284.31|24371.61|24291.61|24371.61|24291.61|24364.31|24284.31|10
1737221500000|2025-01-18 17:31:40|24370.72|24290.72|24362.53|24282.53|24370.98|24290.98|24359.91|24279.91|10
1737221510000|2025-01-18 17:31:50|24364.12|24284.12|24362.64|24282.64|24364.12|24284.12|24359.53|24279.53|10
1737221520000|2025-01-18 17:32:00|24361.92|24281.92|24361.14|24281.14|24362.38|24282.38|24360.11|24280.11|10
1737221530000|2025-01-18 17:32:10|24361.12|24281.12|24358.3|24278.3|24361.83|24281.83|24358.3|24278.3|10
1737221540000|2025-01-18 17:32:20|24358.17|24278.17|24359.14|24279.14|24360.88|24280.88|24358.17|24278.17|10
1737221550000|2025-01-18 17:32:30|24359.32|24279.32|24355.87|24275.87|24361.8|24281.8|24355.87|24275.87|10
1737221560000|2025-01-18 17:32:40|24356.18|24276.18|24367.1|24287.1|24367.79|24287.79|24356.18|24276.18|10
1737221570000|2025-01-18 17:32:50|24367.12|24287.12|24366.01|24286.01|24368.43|24288.43|24366.01|24286.01|9
1737221580000|2025-01-18 17:33:00|24366.69|24286.69|24371.82|24291.82|24373.24|24293.24|24366.69|24286.69|10
1737221590000|2025-01-18 17:33:10|24373.76|24293.76|24373.69|24293.69|24374.76|24294.76|24370.97|24290.97|10
1737221600000|2025-01-18 17:33:20|24374.38|24294.38|24381.21|24301.21|24381.28|24301.28|24374.38|24294.38|10
1737221610000|2025-01-18 17:33:30|24380.68|24300.68|24388.4|24308.4|24388.4|24308.4|24380.68|24300.68|10
1737221620000|2025-01-18 17:33:40|24389.79|24309.79|24403.79|24323.79|24405.07|24325.07|24389.79|24309.79|10
1737221630000|2025-01-18 17:33:50|24403.84|24323.84|24400.61|24320.61|24403.84|24323.84|24400.12|24320.12|10
1737221640000|2025-01-18 17:34:00|24399.72|24319.72|24398.07|24318.07|24401.27|24321.27|24398.07|24318.07|10
1737221650000|2025-01-18 17:34:10|24396.48|24316.48|24397.11|24317.11|24397.11|24317.11|24391.78|24311.78|10
1737221660000|2025-01-18 17:34:20|24397.35|24317.35|24410.79|24330.79|24410.79|24330.79|24397.35|24317.35|10
1737221670000|2025-01-18 17:34:30|24410.98|24330.98|24410.26|24330.26|24413.27|24333.27|24410.03|24330.03|10
1737221680000|2025-01-18 17:34:40|24410.18|24330.18|24410.67|24330.67|24410.93|24330.93|24409.29|24329.29|10
1737221690000|2025-01-18 17:34:50|24410.96|24330.96|24411.56|24331.56|24411.56|24331.56|24408.73|24328.73|10
1737221700000|2025-01-18 17:35:00|24411.44|24331.44|24401.73|24321.73|24411.44|24331.44|24401.73|24321.73|10
1737221710000|2025-01-18 17:35:10|24399.43|24319.43|24394.23|24314.23|24400.04|24320.04|24394.23|24314.23|10
1737221720000|2025-01-18 17:35:20|24394.47|24314.47|24412.01|24332.01|24412.01|24332.01|24394.47|24314.47|10
1737221730000|2025-01-18 17:35:30|24413.16|24333.16|24420.94|24340.94|24420.94|24340.94|24413.16|24333.16|10
1737221740000|2025-01-18 17:35:40|24420.36|24340.36|24421.74|24341.74|24421.74|24341.74|24418.87|24338.87|9
1737221750000|2025-01-18 17:35:50|24423.46|24343.46|24425.77|24345.77|24425.8|24345.8|24423.23|24343.23|10
1737221760000|2025-01-18 17:36:00|24426.2|24346.2|24434.27|24354.27|24434.27|24354.27|24426.11|24346.11|10
1737221770000|2025-01-18 17:36:10|24434.03|24354.03|24433.68|24353.68|24438.3|24358.3|24433.21|24353.21|10
1737221780000|2025-01-18 17:36:20|24434|24354|24439.77|24359.77|24441.1|24361.1|24434|24354|10
1737221790000|2025-01-18 17:36:30|24438.95|24358.95|24439.33|24359.33|24439.69|24359.69|24437.64|24357.64|10
1737221800000|2025-01-18 17:36:40|24441|24361|24440.11|24360.11|24441.57|24361.57|24439.42|24359.42|10
1737221810000|2025-01-18 17:36:50|24438.93|24358.93|24428.49|24348.49|24438.93|24358.93|24428.49|24348.49|10
1737221820000|2025-01-18 17:37:00|24427.61|24347.61|24423.06|24343.06|24427.61|24347.61|24421.21|24341.21|9
1737221830000|2025-01-18 17:37:10|24420.94|24340.94|24415.6|24335.6|24420.94|24340.94|24415.1|24335.1|10
1737221840000|2025-01-18 17:37:20|24413.84|24333.84|24412.85|24332.85|24415.53|24335.53|24411.35|24331.35|10
1737221850000|2025-01-18 17:37:30|24414.44|24334.44|24422.82|24342.82|24422.82|24342.82|24414.44|24334.44|10
1737221860000|2025-01-18 17:37:40|24422.1|24342.1|24431.41|24351.41|24432.12|24352.12|24421.83|24341.83|10
1737221870000|2025-01-18 17:37:50|24429.92|24349.92|24436.16|24356.16|24438.73|24358.73|24429.19|24349.19|10
1737221880000|2025-01-18 17:38:00|24437.26|24357.26|24434.8|24354.8|24437.84|24357.84|24433.88|24353.88|10
1737221890000|2025-01-18 17:38:10|24435.59|24355.59|24436.7|24356.7|24436.7|24356.7|24434.71|24354.71|10
1737221900000|2025-01-18 17:38:20|24436.39|24356.39|24446|24366|24447.59|24367.59|24436.39|24356.39|10
1737221910000|2025-01-18 17:38:30|24445.87|24365.87|24452.6|24372.6|24452.6|24372.6|24445.08|24365.08|10
1737221920000|2025-01-18 17:38:40|24452.04|24372.04|24452.92|24372.92|24455.93|24375.93|24450.55|24370.55|10
1737221930000|2025-01-18 17:38:50|24452.3|24372.3|24448.6|24368.6|24452.62|24372.62|24448.6|24368.6|10
1737221940000|2025-01-18 17:39:00|24448.47|24368.47|24437.94|24357.94|24448.47|24368.47|24435.41|24355.41|10
1737221950000|2025-01-18 17:39:10|24437.46|24357.46|24433.59|24353.59|24437.46|24357.46|24431.13|24351.13|10
1737221960000|2025-01-18 17:39:20|24433.83|24353.83|24444.52|24364.52|24444.52|24364.52|24433.37|24353.37|10
1737221970000|2025-01-18 17:39:30|24444.72|24364.72|24456.18|24376.18|24456.18|24376.18|24444.01|24364.01|10
1737221980000|2025-01-18 17:39:40|24451.05|24371.05|24462.56|24382.56|24462.56|24382.56|24451.05|24371.05|10
1737221990000|2025-01-18 17:39:50|24463.84|24383.84|24469.4|24389.4|24469.4|24389.4|24460.95|24380.95|10
1737222000000|2025-01-18 17:40:00|24469.38|24389.38|24464.75|24384.75|24469.38|24389.38|24464.08|24384.08|10
1737222010000|2025-01-18 17:40:10|24464.07|24384.07|24462.6|24382.6|24464.85|24384.85|24462.6|24382.6|9
1737222020000|2025-01-18 17:40:20|24461.44|24381.44|24452.25|24372.25|24461.44|24381.44|24451.72|24371.72|10
1737222030000|2025-01-18 17:40:30|24452.14|24372.14|24448.5|24368.5|24452.14|24372.14|24447.7|24367.7|10
1737222040000|2025-01-18 17:40:40|24450.6|24370.6|24441.89|24361.89|24450.6|24370.6|24441.89|24361.89|10
1737222050000|2025-01-18 17:40:50|24440.15|24360.15|24426.11|24346.11|24440.15|24360.15|24425.78|24345.78|10
1737222060000|2025-01-18 17:41:00|24426.17|24346.17|24427.67|24347.67|24427.67|24347.67|24425.71|24345.71|9
1737222070000|2025-01-18 17:41:10|24428.47|24348.47|24430.05|24350.05|24431|24351|24428.47|24348.47|10
1737222080000|2025-01-18 17:41:20|24430.47|24350.47|24428.09|24348.09|24430.47|24350.47|24426.23|24346.23|10
1737222090000|2025-01-18 17:41:30|24427.41|24347.41|24426.43|24346.43|24427.41|24347.41|24423.58|24343.58|10
1737222100000|2025-01-18 17:41:40|24427.09|24347.09|24430.25|24350.25|24430.73|24350.73|24427.09|24347.09|10
1737222110000|2025-01-18 17:41:50|24430.28|24350.28|24434.46|24354.46|24434.46|24354.46|24429.74|24349.74|10
1737222120000|2025-01-18 17:42:00|24434.63|24354.63|24437.32|24357.32|24437.32|24357.32|24434.37|24354.37|10
1737222130000|2025-01-18 17:42:10|24436.01|24356.01|24431.83|24351.83|24436.06|24356.06|24431.83|24351.83|10
1737222140000|2025-01-18 17:42:20|24430.53|24350.53|24422.29|24342.29|24430.53|24350.53|24422.29|24342.29|10
1737222150000|2025-01-18 17:42:30|24420.38|24340.38|24415.25|24335.25|24420.38|24340.38|24413.79|24333.79|10
1737222160000|2025-01-18 17:42:40|24414.7|24334.7|24410.38|24330.38|24414.83|24334.83|24406.57|24326.57|10
1737222170000|2025-01-18 17:42:50|24409.01|24329.01|24399.03|24319.03|24409.01|24329.01|24399.03|24319.03|9
1737222180000|2025-01-18 17:43:00|24398.34|24318.34|24391.16|24311.16|24398.34|24318.34|24391.16|24311.16|10
1737222190000|2025-01-18 17:43:10|24388.73|24308.73|24379.94|24299.94|24388.73|24308.73|24379.94|24299.94|10
1737222200000|2025-01-18 17:43:20|24378.37|24298.37|24370.45|24290.45|24379.87|24299.87|24370.45|24290.45|10
1737222210000|2025-01-18 17:43:30|24369.94|24289.94|24366.24|24286.24|24370.26|24290.26|24366.24|24286.24|10
1737222220000|2025-01-18 17:43:40|24366.38|24286.38|24366.75|24286.75|24366.75|24286.75|24362.17|24282.17|10
1737222230000|2025-01-18 17:43:50|24367.67|24287.67|24374.96|24294.96|24374.96|24294.96|24367.67|24287.67|10
1737222240000|2025-01-18 17:44:00|24375.81|24295.81|24371.73|24291.73|24375.81|24295.81|24369.52|24289.52|10
1737222250000|2025-01-18 17:44:10|24369.07|24289.07|24375.65|24295.65|24375.65|24295.65|24369.07|24289.07|10
1737222260000|2025-01-18 17:44:20|24375.77|24295.77|24378.29|24298.29|24381.07|24301.07|24375.77|24295.77|10
1737222270000|2025-01-18 17:44:30|24377.58|24297.58|24372.69|24292.69|24377.58|24297.58|24372.69|24292.69|10
1737222280000|2025-01-18 17:44:40|24371.95|24291.95|24365.6|24285.6|24371.95|24291.95|24363.64|24283.64|10
1737222290000|2025-01-18 17:44:50|24365.08|24285.08|24369.05|24289.05|24369.32|24289.32|24365.08|24285.08|10
1737222300000|2025-01-18 17:45:00|24370.55|24290.55|24371.68|24291.68|24371.8|24291.8|24369.31|24289.31|10
1737222310000|2025-01-18 17:45:10|24370.24|24290.24|24378.95|24298.95|24378.95|24298.95|24366.53|24286.53|10
1737222320000|2025-01-18 17:45:20|24379.94|24299.94|24382.51|24302.51|24382.51|24302.51|24378.27|24298.27|10
1737222330000|2025-01-18 17:45:30|24382.63|24302.63|24389.36|24309.36|24389.36|24309.36|24382.63|24302.63|10
1737222340000|2025-01-18 17:45:40|24389.6|24309.6|24385.9|24305.9|24389.6|24309.6|24385.46|24305.46|10
1737222350000|2025-01-18 17:45:50|24386.89|24306.89|24380.06|24300.06|24386.89|24306.89|24378.81|24298.81|10
1737222360000|2025-01-18 17:46:00|24379.6|24299.6|24380.77|24300.77|24381.84|24301.84|24371.48|24291.48|10
1737222370000|2025-01-18 17:46:10|24380.79|24300.79|24378.18|24298.18|24380.79|24300.79|24377.63|24297.63|10
1737222380000|2025-01-18 17:46:20|24378.19|24298.19|24376.99|24296.99|24378.19|24298.19|24374.07|24294.07|10
1737222390000|2025-01-18 17:46:30|24377.77|24297.77|24375.17|24295.17|24378.99|24298.99|24374.83|24294.83|10
1737222400000|2025-01-18 17:46:40|24375.55|24295.55|24380.14|24300.14|24380.14|24300.14|24375.21|24295.21|10
1737222410000|2025-01-18 17:46:50|24382.13|24302.13|24384|24304|24384.76|24304.76|24382.13|24302.13|10
1737222420000|2025-01-18 17:47:00|24383.96|24303.96|24396.15|24316.15|24396.15|24316.15|24383.96|24303.96|10
1737222430000|2025-01-18 17:47:10|24398.06|24318.06|24404.99|24324.99|24404.99|24324.99|24398.06|24318.06|10
1737222440000|2025-01-18 17:47:20|24404.04|24324.04|24410.89|24330.89|24411.06|24331.06|24404.04|24324.04|10
1737222450000|2025-01-18 17:47:30|24410.76|24330.76|24415.04|24335.04|24415.04|24335.04|24410.76|24330.76|10
1737222460000|2025-01-18 17:47:40|24412.21|24332.21|24412.64|24332.64|24412.64|24332.64|24407.78|24327.78|10
1737222470000|2025-01-18 17:47:50|24413.14|24333.14|24424.4|24344.4|24424.4|24344.4|24413.14|24333.14|10
1737222480000|2025-01-18 17:48:00|24425.12|24345.12|24428.69|24348.69|24431.23|24351.23|24425.12|24345.12|10
1737222490000|2025-01-18 17:48:10|24427.84|24347.84|24429.6|24349.6|24429.6|24349.6|24425.26|24345.26|10
1737222500000|2025-01-18 17:48:20|24429.68|24349.68|24426.42|24346.42|24429.91|24349.91|24426.09|24346.09|10
1737222510000|2025-01-18 17:48:30|24425.58|24345.58|24429.59|24349.59|24429.59|24349.59|24424.51|24344.51|10
1737222520000|2025-01-18 17:48:40|24429.97|24349.97|24424.11|24344.11|24431.6|24351.6|24424.11|24344.11|10
1737222530000|2025-01-18 17:48:50|24425.32|24345.32|24425.58|24345.58|24425.9|24345.9|24422.48|24342.48|10
1737222540000|2025-01-18 17:49:00|24425.34|24345.34|24434.23|24354.23|24434.23|24354.23|24425.34|24345.34|10
1737222550000|2025-01-18 17:49:10|24434.04|24354.04|24434.78|24354.78|24434.78|24354.78|24432.81|24352.81|10
1737222560000|2025-01-18 17:49:20|24435.87|24355.87|24433.58|24353.58|24441.79|24361.79|24433.58|24353.58|10
1737222570000|2025-01-18 17:49:30|24435.07|24355.07|24440.5|24360.5|24441.93|24361.93|24435.07|24355.07|10
1737222580000|2025-01-18 17:49:40|24439.87|24359.87|24436.86|24356.86|24439.87|24359.87|24436.73|24356.73|10
1737222590000|2025-01-18 17:49:50|24435.71|24355.71|24428.53|24348.53|24436.06|24356.06|24428.53|24348.53|10
1737222600000|2025-01-18 17:50:00|24427.35|24347.35|24422.52|24342.52|24427.87|24347.87|24422.52|24342.52|10
1737222610000|2025-01-18 17:50:10|24422.07|24342.07|24410.2|24330.2|24422.07|24342.07|24410.2|24330.2|10
1737222620000|2025-01-18 17:50:20|24410.65|24330.65|24409.47|24329.47|24410.65|24330.65|24405.37|24325.37|10
1737222630000|2025-01-18 17:50:30|24411.32|24331.32|24408.08|24328.08|24413.5|24333.5|24407.98|24327.98|10
1737222640000|2025-01-18 17:50:40|24407.88|24327.88|24403.61|24323.61|24407.88|24327.88|24403.61|24323.61|10
1737222650000|2025-01-18 17:50:50|24402.57|24322.57|24397.25|24317.25|24402.57|24322.57|24397.21|24317.21|10
1737222660000|2025-01-18 17:51:00|24397.12|24317.12|24405.25|24325.25|24405.25|24325.25|24396.25|24316.25|10
1737222670000|2025-01-18 17:51:10|24408.37|24328.37|24412.04|24332.04|24412.04|24332.04|24408.37|24328.37|10
1737222680000|2025-01-18 17:51:20|24413.15|24333.15|24412.04|24332.04|24414.24|24334.24|24412.04|24332.04|10
1737222690000|2025-01-18 17:51:30|24412.23|24332.23|24420.69|24340.69|24421.05|24341.05|24411.85|24331.85|10
1737222700000|2025-01-18 17:51:40|24419.73|24339.73|24410.03|24330.03|24419.73|24339.73|24410.03|24330.03|10
1737222710000|2025-01-18 17:51:50|24414.27|24334.27|24396.78|24316.78|24414.27|24334.27|24396.78|24316.78|10
1737222720000|2025-01-18 17:52:00|24396.43|24316.43|24403.67|24323.67|24403.67|24323.67|24396.43|24316.43|9
1737222730000|2025-01-18 17:52:10|24404.49|24324.49|24406.78|24326.78|24406.78|24326.78|24402.84|24322.84|10
1737222740000|2025-01-18 17:52:20|24406.77|24326.77|24407.89|24327.89|24407.89|24327.89|24404.89|24324.89|10
1737222750000|2025-01-18 17:52:30|24407.31|24327.31|24402.46|24322.46|24407.47|24327.47|24402|24322|10
1737222760000|2025-01-18 17:52:40|24402.35|24322.35|24404.89|24324.89|24405.42|24325.42|24402.06|24322.06|10
1737222770000|2025-01-18 17:52:50|24404.53|24324.53|24402.44|24322.44|24405.26|24325.26|24402.44|24322.44|10
1737222780000|2025-01-18 17:53:00|24402.51|24322.51|24397.89|24317.89|24402.51|24322.51|24397.89|24317.89|9
1737222790000|2025-01-18 17:53:10|24397.64|24317.64|24399.99|24319.99|24400.89|24320.89|24397.64|24317.64|10
1737222800000|2025-01-18 17:53:20|24398.47|24318.47|24396.84|24316.84|24398.47|24318.47|24396.05|24316.05|10
1737222810000|2025-01-18 17:53:30|24396.49|24316.49|24395.5|24315.5|24396.63|24316.63|24395.31|24315.31|9
1737222820000|2025-01-18 17:53:40|24395.07|24315.07|24392.39|24312.39|24395.07|24315.07|24391.58|24311.58|10
1737222830000|2025-01-18 17:53:50|24392.9|24312.9|24394.6|24314.6|24395.31|24315.31|24392.9|24312.9|9
1737222840000|2025-01-18 17:54:00|24395.95|24315.95|24396.32|24316.32|24396.98|24316.98|24395.95|24315.95|10
1737222850000|2025-01-18 17:54:10|24397.61|24317.61|24402.65|24322.65|24402.65|24322.65|24395.96|24315.96|10
1737222860000|2025-01-18 17:54:20|24402.64|24322.64|24403.26|24323.26|24403.68|24323.68|24402.64|24322.64|10
1737222870000|2025-01-18 17:54:30|24403.43|24323.43|24395.67|24315.67|24403.43|24323.43|24395.67|24315.67|10
1737222880000|2025-01-18 17:54:40|24395.7|24315.7|24389.18|24309.18|24395.7|24315.7|24388.68|24308.68|10
1737222890000|2025-01-18 17:54:50|24389.9|24309.9|24388.21|24308.21|24390.44|24310.44|24387.22|24307.22|10
1737222900000|2025-01-18 17:55:00|24388.15|24308.15|24395.52|24315.52|24395.52|24315.52|24387.85|24307.85|10
1737222910000|2025-01-18 17:55:10|24394.27|24314.27|24393.99|24313.99|24394.92|24314.92|24393.95|24313.95|10
1737222920000|2025-01-18 17:55:20|24393.58|24313.58|24395.92|24315.92|24395.92|24315.92|24393.56|24313.56|10
1737222930000|2025-01-18 17:55:30|24397.03|24317.03|24413.29|24333.29|24415.17|24335.17|24397.03|24317.03|10
1737222940000|2025-01-18 17:55:40|24415.75|24335.75|24413.13|24333.13|24417.47|24337.47|24413.13|24333.13|10
1737222950000|2025-01-18 17:55:50|24411.68|24331.68|24408.32|24328.32|24412.7|24332.7|24408.32|24328.32|10
1737222960000|2025-01-18 17:56:00|24408.09|24328.09|24400.57|24320.57|24408.09|24328.09|24398.53|24318.53|10
1737222970000|2025-01-18 17:56:10|24400.6|24320.6|24408.02|24328.02|24409.7|24329.7|24400.6|24320.6|10
1737222980000|2025-01-18 17:56:20|24406.91|24326.91|24400.75|24320.75|24407.74|24327.74|24400.75|24320.75|10
1737222990000|2025-01-18 17:56:30|24400.85|24320.85|24391.86|24311.86|24401.35|24321.35|24390.24|24310.24|10
1737223000000|2025-01-18 17:56:40|24392.08|24312.08|24398.5|24318.5|24398.5|24318.5|24392.03|24312.03|10
1737223010000|2025-01-18 17:56:50|24398.89|24318.89|24402.41|24322.41|24402.76|24322.76|24398.89|24318.89|10
1737223020000|2025-01-18 17:57:00|24402.35|24322.35|24403.63|24323.63|24403.63|24323.63|24401.77|24321.77|9
1737223030000|2025-01-18 17:57:10|24403.66|24323.66|24405.61|24325.61|24407.31|24327.31|24402.95|24322.95|10
1737223040000|2025-01-18 17:57:20|24405.27|24325.27|24401.05|24321.05|24405.27|24325.27|24399.53|24319.53|10
1737223050000|2025-01-18 17:57:30|24400.65|24320.65|24396.85|24316.85|24400.79|24320.79|24396.32|24316.32|10
1737223060000|2025-01-18 17:57:40|24397.45|24317.45|24392.42|24312.42|24397.84|24317.84|24392.42|24312.42|10
1737223070000|2025-01-18 17:57:50|24390.93|24310.93|24389.91|24309.91|24390.93|24310.93|24387.89|24307.89|9
1737223080000|2025-01-18 17:58:00|24390.59|24310.59|24389.34|24309.34|24391.03|24311.03|24388.23|24308.23|10
1737223090000|2025-01-18 17:58:10|24388.05|24308.05|24389.13|24309.13|24391.24|24311.24|24383.7|24303.7|10
1737223100000|2025-01-18 17:58:20|24389.23|24309.23|24384.78|24304.78|24389.23|24309.23|24384.47|24304.47|9
1737223110000|2025-01-18 17:58:30|24384.42|24304.42|24360.25|24280.25|24384.42|24304.42|24360.25|24280.25|10
1737223120000|2025-01-18 17:58:40|24357.96|24277.96|24355.24|24275.24|24357.99|24277.99|24355.24|24275.24|10
1737223130000|2025-01-18 17:58:50|24352.79|24272.79|24344.64|24264.64|24352.79|24272.79|24343.01|24263.01|10
1737223140000|2025-01-18 17:59:00|24345.25|24265.25|24330.28|24250.28|24346.23|24266.23|24330.05|24250.05|10
1737223150000|2025-01-18 17:59:10|24329.95|24249.95|24327.32|24247.32|24329.99|24249.99|24326.56|24246.56|10
1737223160000|2025-01-18 17:59:20|24326.45|24246.45|24326.19|24246.19|24328.05|24248.05|24325.97|24245.97|10
1737223170000|2025-01-18 17:59:30|24326.97|24246.97|24328.59|24248.59|24328.59|24248.59|24325.66|24245.66|10
1737223180000|2025-01-18 17:59:40|24328.83|24248.83|24334.49|24254.49|24334.49|24254.49|24327.52|24247.52|10
1737223190000|2025-01-18 17:59:50|24336.11|24256.11|24320.19|24240.19|24336.11|24256.11|24320.19|24240.19|10
1737223200000|2025-01-18 18:00:00|24316.79|24236.79|24310.32|24230.32|24316.79|24236.79|24310.32|24230.32|10
1737223210000|2025-01-18 18:00:10|24311.43|24231.43|24309.65|24229.65|24311.43|24231.43|24309.25|24229.25|10
1737223220000|2025-01-18 18:00:20|24309.87|24229.87|24311.92|24231.92|24311.92|24231.92|24309.59|24229.59|10
1737223230000|2025-01-18 18:00:30|24312.42|24232.42|24315.8|24235.8|24317.32|24237.32|24312.42|24232.42|10
1737223240000|2025-01-18 18:00:40|24315.93|24235.93|24331.61|24251.61|24331.61|24251.61|24315.93|24235.93|10
1737223250000|2025-01-18 18:00:50|24332.39|24252.39|24339.1|24259.1|24339.59|24259.59|24331.42|24251.42|10
1737223260000|2025-01-18 18:01:00|24337.34|24257.34|24338.16|24258.16|24338.77|24258.77|24337.34|24257.34|10
1737223270000|2025-01-18 18:01:10|24338.54|24258.54|24337.1|24257.1|24338.54|24258.54|24337.1|24257.1|9
1737223280000|2025-01-18 18:01:20|24336.65|24256.65|24345.12|24265.12|24345.12|24265.12|24336.65|24256.65|10
1737223290000|2025-01-18 18:01:30|24345.1|24265.1|24351.86|24271.86|24351.86|24271.86|24344.81|24264.81|10
1737223300000|2025-01-18 18:01:40|24352.92|24272.92|24357.66|24277.66|24357.66|24277.66|24352.92|24272.92|10
1737223310000|2025-01-18 18:01:50|24358.79|24278.79|24362.85|24282.85|24364.52|24284.52|24358.79|24278.79|10
1737223320000|2025-01-18 18:02:00|24363.5|24283.5|24370|24290|24370|24290|24363.19|24283.19|10
1737223330000|2025-01-18 18:02:10|24370.61|24290.61|24376.9|24296.9|24376.9|24296.9|24370.29|24290.29|10
1737223340000|2025-01-18 18:02:20|24377.71|24297.71|24376.97|24296.97|24378.72|24298.72|24376.97|24296.97|10
1737223350000|2025-01-18 18:02:30|24375.33|24295.33|24374.13|24294.13|24375.43|24295.43|24374.13|24294.13|10
1737223360000|2025-01-18 18:02:40|24375.04|24295.04|24379.37|24299.37|24379.37|24299.37|24374.47|24294.47|10
1737223370000|2025-01-18 18:02:50|24379.74|24299.74|24380.82|24300.82|24383.88|24303.88|24379.74|24299.74|10
1737223380000|2025-01-18 18:03:00|24380.32|24300.32|24380.87|24300.87|24381.23|24301.23|24380.08|24300.08|10
1737223390000|2025-01-18 18:03:10|24381.51|24301.51|24383.21|24303.21|24383.21|24303.21|24379.4|24299.4|10
1737223400000|2025-01-18 18:03:20|24383.05|24303.05|24387.96|24307.96|24388.15|24308.15|24382.31|24302.31|10
1737223410000|2025-01-18 18:03:30|24388.3|24308.3|24393.45|24313.45|24394.54|24314.54|24388.3|24308.3|10
1737223420000|2025-01-18 18:03:40|24393.13|24313.13|24388.96|24308.96|24393.3|24313.3|24388.96|24308.96|10
1737223430000|2025-01-18 18:03:50|24389.4|24309.4|24387.62|24307.62|24391.16|24311.16|24386.19|24306.19|10
1737223440000|2025-01-18 18:04:00|24388.59|24308.59|24388.6|24308.6|24389.39|24309.39|24387.98|24307.98|10
1737223450000|2025-01-18 18:04:10|24387.92|24307.92|24385.85|24305.85|24388.69|24308.69|24385.85|24305.85|10
1737223460000|2025-01-18 18:04:20|24387.12|24307.12|24391.93|24311.93|24392.94|24312.94|24386.82|24306.82|10
1737223470000|2025-01-18 18:04:30|24392.12|24312.12|24388.46|24308.46|24392.64|24312.64|24388.46|24308.46|10
1737223480000|2025-01-18 18:04:40|24381.63|24301.63|24382.69|24302.69|24383.27|24303.27|24379.68|24299.68|10
1737223490000|2025-01-18 18:04:50|24382.64|24302.64|24385.62|24305.62|24385.94|24305.94|24382.64|24302.64|10
1737223500000|2025-01-18 18:05:00|24384.85|24304.85|24387.47|24307.47|24388.76|24308.76|24384.85|24304.85|10
1737223510000|2025-01-18 18:05:10|24388.05|24308.05|24393.2|24313.2|24393.2|24313.2|24388.05|24308.05|10
1737223520000|2025-01-18 18:05:20|24393.11|24313.11|24395.23|24315.23|24395.23|24315.23|24392.98|24312.98|10
1737223530000|2025-01-18 18:05:30|24396.01|24316.01|24395.53|24315.53|24396.01|24316.01|24394.16|24314.16|10
1737223540000|2025-01-18 18:05:40|24396.83|24316.83|24396.79|24316.79|24398.09|24318.09|24396.73|24316.73|10
1737223550000|2025-01-18 18:05:50|24397.08|24317.08|24397.51|24317.51|24397.51|24317.51|24396.03|24316.03|10
1737223560000|2025-01-18 18:06:00|24396.48|24316.48|24409.58|24329.58|24409.58|24329.58|24396.48|24316.48|10
1737223570000|2025-01-18 18:06:10|24409.96|24329.96|24413.67|24333.67|24417.87|24337.87|24409.96|24329.96|10
1737223580000|2025-01-18 18:06:20|24412.57|24332.57|24405.18|24325.18|24412.57|24332.57|24405.18|24325.18|10
1737223590000|2025-01-18 18:06:30|24404.89|24324.89|24399.54|24319.54|24404.89|24324.89|24399.54|24319.54|10
1737223600000|2025-01-18 18:06:40|24398.87|24318.87|24401.6|24321.6|24401.6|24321.6|24397.53|24317.53|10
1737223610000|2025-01-18 18:06:50|24403.8|24323.8|24407.84|24327.84|24408.38|24328.38|24402.14|24322.14|10
1737223620000|2025-01-18 18:07:00|24408.51|24328.51|24415.48|24335.48|24415.48|24335.48|24408.51|24328.51|10
1737223630000|2025-01-18 18:07:10|24415.58|24335.58|24410.47|24330.47|24416.78|24336.78|24410.47|24330.47|10
1737223640000|2025-01-18 18:07:20|24409.73|24329.73|24409.15|24329.15|24410.67|24330.67|24409.15|24329.15|10
1737223650000|2025-01-18 18:07:30|24404.77|24324.77|24402.72|24322.72|24404.77|24324.77|24402.69|24322.69|10
1737223660000|2025-01-18 18:07:40|24401.34|24321.34|24395.28|24315.28|24401.34|24321.34|24394.15|24314.15|10
1737223670000|2025-01-18 18:07:50|24395.26|24315.26|24387.6|24307.6|24395.31|24315.31|24387.06|24307.06|10
1737223680000|2025-01-18 18:08:00|24388.73|24308.73|24392.15|24312.15|24392.15|24312.15|24388.73|24308.73|10
1737223690000|2025-01-18 18:08:10|24394.2|24314.2|24392.07|24312.07|24395.72|24315.72|24392.07|24312.07|10
1737223700000|2025-01-18 18:08:20|24391.61|24311.61|24391.98|24311.98|24392.33|24312.33|24389.98|24309.98|9
1737223710000|2025-01-18 18:08:30|24390.81|24310.81|24387.91|24307.91|24390.81|24310.81|24387.13|24307.13|10
1737223720000|2025-01-18 18:08:40|24387.99|24307.99|24389.3|24309.3|24390.2|24310.2|24387.99|24307.99|10
1737223730000|2025-01-18 18:08:50|24389.39|24309.39|24383.77|24303.77|24389.45|24309.45|24383.76|24303.76|10
1737223740000|2025-01-18 18:09:00|24382.99|24302.99|24382.01|24302.01|24382.99|24302.99|24380.77|24300.77|10
1737223750000|2025-01-18 18:09:10|24381.98|24301.98|24373.44|24293.44|24382.54|24302.54|24373.44|24293.44|10
1737223760000|2025-01-18 18:09:20|24368.67|24288.67|24346.93|24266.93|24368.67|24288.67|24346.93|24266.93|10
1737223770000|2025-01-18 18:09:30|24343.72|24263.72|24339.43|24259.43|24343.72|24263.72|24339.21|24259.21|10
1737223780000|2025-01-18 18:09:40|24338.78|24258.78|24347.32|24267.32|24347.32|24267.32|24338.78|24258.78|10
1737223790000|2025-01-18 18:09:50|24348.97|24268.97|24355.17|24275.17|24355.28|24275.28|24348.97|24268.97|10
1737223800000|2025-01-18 18:10:00|24357.52|24277.52|24365.03|24285.03|24365.03|24285.03|24357.52|24277.52|10
1737223810000|2025-01-18 18:10:10|24366.15|24286.15|24375.2|24295.2|24375.2|24295.2|24366.15|24286.15|10
1737223820000|2025-01-18 18:10:20|24376.31|24296.31|24389.4|24309.4|24389.4|24309.4|24376.31|24296.31|10
1737223830000|2025-01-18 18:10:30|24390.14|24310.14|24389.11|24309.11|24394.45|24314.45|24389.11|24309.11|10
1737223840000|2025-01-18 18:10:40|24390.2|24310.2|24384.38|24304.38|24390.2|24310.2|24383.66|24303.66|10
1737223850000|2025-01-18 18:10:50|24384.69|24304.69|24382.3|24302.3|24384.69|24304.69|24381|24301|10
1737223860000|2025-01-18 18:11:00|24381.47|24301.47|24380.89|24300.89|24382.44|24302.44|24380.29|24300.29|10
1737223870000|2025-01-18 18:11:10|24380.43|24300.43|24378.13|24298.13|24380.81|24300.81|24378.13|24298.13|10
1737223880000|2025-01-18 18:11:20|24378.27|24298.27|24382.45|24302.45|24382.86|24302.86|24378.27|24298.27|10
1737223890000|2025-01-18 18:11:30|24380.5|24300.5|24378.62|24298.62|24380.5|24300.5|24377.31|24297.31|9
1737223900000|2025-01-18 18:11:40|24378.96|24298.96|24380.55|24300.55|24380.55|24300.55|24378.96|24298.96|10
1737223910000|2025-01-18 18:11:50|24379.48|24299.48|24388.34|24308.34|24388.34|24308.34|24378.55|24298.55|10
1737223920000|2025-01-18 18:12:00|24389.13|24309.13|24386.51|24306.51|24389.32|24309.32|24386.51|24306.51|10
1737223930000|2025-01-18 18:12:10|24385.24|24305.24|24375.97|24295.97|24385.24|24305.24|24375.97|24295.97|10
1737223940000|2025-01-18 18:12:20|24370.95|24290.95|24372.15|24292.15|24372.15|24292.15|24370.95|24290.95|10
1737223950000|2025-01-18 18:12:30|24372.3|24292.3|24375.97|24295.97|24376.53|24296.53|24372.3|24292.3|10
1737223960000|2025-01-18 18:12:40|24375.58|24295.58|24371.85|24291.85|24375.58|24295.58|24371.85|24291.85|10
1737223970000|2025-01-18 18:12:50|24371.33|24291.33|24372.88|24292.88|24373.19|24293.19|24369.99|24289.99|10
1737223980000|2025-01-18 18:13:00|24372.81|24292.81|24381.38|24301.38|24381.38|24301.38|24372.68|24292.68|10
1737223990000|2025-01-18 18:13:10|24382.95|24302.95|24383.45|24303.45|24384.8|24304.8|24382.95|24302.95|10
1737224000000|2025-01-18 18:13:20|24382.4|24302.4|24384.61|24304.61|24384.86|24304.86|24382.4|24302.4|10
1737224010000|2025-01-18 18:13:30|24383.93|24303.93|24384.8|24304.8|24384.8|24304.8|24383.12|24303.12|10
1737224020000|2025-01-18 18:13:40|24384.67|24304.67|24387.03|24307.03|24387.03|24307.03|24383.47|24303.47|10
1737224030000|2025-01-18 18:13:50|24387.27|24307.27|24395.78|24315.78|24396.27|24316.27|24386.23|24306.23|10
1737224040000|2025-01-18 18:14:00|24396.06|24316.06|24398.03|24318.03|24398.03|24318.03|24392.91|24312.91|10
1737224050000|2025-01-18 18:14:10|24398.18|24318.18|24399.5|24319.5|24402.98|24322.98|24397.96|24317.96|10
1737224060000|2025-01-18 18:14:20|24398.67|24318.67|24398.02|24318.02|24398.9|24318.9|24396.68|24316.68|10
1737224070000|2025-01-18 18:14:30|24398.84|24318.84|24400.53|24320.53|24400.53|24320.53|24398.68|24318.68|10
1737224080000|2025-01-18 18:14:40|24401.79|24321.79|24398.74|24318.74|24401.79|24321.79|24398.71|24318.71|10
1737224090000|2025-01-18 18:14:50|24398.67|24318.67|24403.96|24323.96|24404.98|24324.98|24398.67|24318.67|10
1737224100000|2025-01-18 18:15:00|24404.3|24324.3|24405.47|24325.47|24406.08|24326.08|24403.59|24323.59|9
1737224110000|2025-01-18 18:15:10|24405.94|24325.94|24412.09|24332.09|24412.09|24332.09|24405.94|24325.94|10
1737224120000|2025-01-18 18:15:20|24413.51|24333.51|24424.14|24344.14|24424.14|24344.14|24413.14|24333.14|10
1737224130000|2025-01-18 18:15:30|24422.56|24342.56|24424.99|24344.99|24424.99|24344.99|24421.61|24341.61|9
1737224140000|2025-01-18 18:15:40|24424.74|24344.74|24429.66|24349.66|24429.66|24349.66|24424.74|24344.74|9
1737224150000|2025-01-18 18:15:50|24429.6|24349.6|24425.89|24345.89|24431.22|24351.22|24425.36|24345.36|10
1737224160000|2025-01-18 18:16:00|24425.85|24345.85|24420.57|24340.57|24425.85|24345.85|24420.57|24340.57|10
1737224170000|2025-01-18 18:16:10|24420.7|24340.7|24412.58|24332.58|24421.04|24341.04|24412.58|24332.58|10
1737224180000|2025-01-18 18:16:20|24413.13|24333.13|24413.73|24333.73|24415.35|24335.35|24413.13|24333.13|10
1737224190000|2025-01-18 18:16:30|24413.7|24333.7|24403.96|24323.96|24413.7|24333.7|24403.01|24323.01|9
1737224200000|2025-01-18 18:16:40|24404.18|24324.18|24402.69|24322.69|24404.58|24324.58|24401.16|24321.16|10
1737224210000|2025-01-18 18:16:50|24402.83|24322.83|24401.65|24321.65|24403.62|24323.62|24400.59|24320.59|10
1737224220000|2025-01-18 18:17:00|24401.85|24321.85|24392.63|24312.63|24401.85|24321.85|24392.63|24312.63|10
1737224230000|2025-01-18 18:17:10|24389.29|24309.29|24378.38|24298.38|24389.29|24309.29|24378.38|24298.38|10
1737224240000|2025-01-18 18:17:20|24379.12|24299.12|24377.46|24297.46|24379.58|24299.58|24377.35|24297.35|10
1737224250000|2025-01-18 18:17:30|24376.33|24296.33|24363.09|24283.09|24377.72|24297.72|24363.09|24283.09|10
1737224260000|2025-01-18 18:17:40|24363.97|24283.97|24355.97|24275.97|24363.97|24283.97|24355.97|24275.97|10
1737224270000|2025-01-18 18:17:50|24354.96|24274.96|24346.64|24266.64|24354.96|24274.96|24346.64|24266.64|10
1737224280000|2025-01-18 18:18:00|24342.88|24262.88|24342.95|24262.95|24342.95|24262.95|24339.82|24259.82|10
1737224290000|2025-01-18 18:18:10|24342.58|24262.58|24336.36|24256.36|24342.65|24262.65|24336.36|24256.36|10
1737224300000|2025-01-18 18:18:20|24335.57|24255.57|24329.99|24249.99|24335.68|24255.68|24329.99|24249.99|10
1737224310000|2025-01-18 18:18:30|24327.97|24247.97|24326.19|24246.19|24327.97|24247.97|24325.15|24245.15|10
1737224320000|2025-01-18 18:18:40|24325.59|24245.59|24325.09|24245.09|24327.9|24247.9|24324.42|24244.42|10
1737224330000|2025-01-18 18:18:50|24325.69|24245.69|24312.65|24232.65|24325.69|24245.69|24312.65|24232.65|10
1737224340000|2025-01-18 18:19:00|24304.49|24224.49|24288.82|24208.82|24304.49|24224.49|24288.82|24208.82|10
1737224350000|2025-01-18 18:19:10|24288.15|24208.15|24284.86|24204.86|24288.15|24208.15|24283.22|24203.22|10
1737224360000|2025-01-18 18:19:20|24284.88|24204.88|24284|24204|24284.88|24204.88|24283.5|24203.5|10
1737224370000|2025-01-18 18:19:30|24282.62|24202.62|24280.69|24200.69|24283.62|24203.62|24280.69|24200.69|10
1737224380000|2025-01-18 18:19:40|24281.3|24201.3|24282.65|24202.65|24282.68|24202.68|24281.21|24201.21|10
1737224390000|2025-01-18 18:19:50|24283.35|24203.35|24288.38|24208.38|24288.38|24208.38|24282.7|24202.7|10
1737224400000|2025-01-18 18:20:00|24289.05|24209.05|24287.13|24207.13|24289.93|24209.93|24287.13|24207.13|10
1737224410000|2025-01-18 18:20:10|24287.4|24207.4|24288.06|24208.06|24290.43|24210.43|24287.4|24207.4|10
1737224420000|2025-01-18 18:20:20|24288.57|24208.57|24288.62|24208.62|24291.02|24211.02|24288.23|24208.23|10
1737224430000|2025-01-18 18:20:30|24288.55|24208.55|24285.84|24205.84|24288.6|24208.6|24285.84|24205.84|10
1737224440000|2025-01-18 18:20:40|24285.25|24205.25|24281.02|24201.02|24285.25|24205.25|24280.48|24200.48|10
1737224450000|2025-01-18 18:20:50|24283.58|24203.58|24284.66|24204.66|24285.28|24205.28|24283.3|24203.3|10
1737224460000|2025-01-18 18:21:00|24285.44|24205.44|24283.75|24203.75|24285.83|24205.83|24282.65|24202.65|10
1737224470000|2025-01-18 18:21:10|24283.59|24203.59|24283.56|24203.56|24285|24205|24281.8|24201.8|10
1737224480000|2025-01-18 18:21:20|24285.26|24205.26|24287.88|24207.88|24289.08|24209.08|24285.26|24205.26|10
1737224490000|2025-01-18 18:21:30|24288.45|24208.45|24293.91|24213.91|24294.31|24214.31|24288.33|24208.33|10
1737224500000|2025-01-18 18:21:40|24296.36|24216.36|24312.62|24232.62|24312.62|24232.62|24296.36|24216.36|10
1737224510000|2025-01-18 18:21:50|24313.89|24233.89|24318.19|24238.19|24318.19|24238.19|24312.27|24232.27|9
1737224520000|2025-01-18 18:22:00|24323.19|24243.19|24323.71|24243.71|24324.06|24244.06|24323.04|24243.04|10
1737224530000|2025-01-18 18:22:10|24324.37|24244.37|24326.32|24246.32|24326.32|24246.32|24324.37|24244.37|10
1737224540000|2025-01-18 18:22:20|24327.71|24247.71|24333.52|24253.52|24334.21|24254.21|24327.71|24247.71|10
1737224550000|2025-01-18 18:22:30|24333.26|24253.26|24330.87|24250.87|24334.12|24254.12|24330.87|24250.87|10
1737224560000|2025-01-18 18:22:40|24334.93|24254.93|24333.8|24253.8|24334.93|24254.93|24332.77|24252.77|10
1737224570000|2025-01-18 18:22:50|24338.99|24258.99|24344.37|24264.37|24344.37|24264.37|24338.99|24258.99|10
1737224580000|2025-01-18 18:23:00|24344.24|24264.24|24347.77|24267.77|24348.19|24268.19|24343.49|24263.49|10
1737224590000|2025-01-18 18:23:10|24349.44|24269.44|24348.71|24268.71|24349.86|24269.86|24348.1|24268.1|10
1737224600000|2025-01-18 18:23:20|24348.39|24268.39|24348.84|24268.84|24349.57|24269.57|24346.95|24266.95|9
1737224610000|2025-01-18 18:23:30|24348.98|24268.98|24353.86|24273.86|24354.7|24274.7|24348.42|24268.42|9
1737224620000|2025-01-18 18:23:40|24354.44|24274.44|24352.18|24272.18|24356.76|24276.76|24352.18|24272.18|10
1737224630000|2025-01-18 18:23:50|24352.46|24272.46|24355.04|24275.04|24355.12|24275.12|24352.46|24272.46|10
1737224640000|2025-01-18 18:24:00|24356.15|24276.15|24362.72|24282.72|24362.72|24282.72|24355.64|24275.64|10
1737224650000|2025-01-18 18:24:10|24362.18|24282.18|24366.62|24286.62|24366.62|24286.62|24362.18|24282.18|10
1737224660000|2025-01-18 18:24:20|24367.73|24287.73|24371.28|24291.28|24371.72|24291.72|24367.73|24287.73|10
1737224670000|2025-01-18 18:24:30|24371.91|24291.91|24373.74|24293.74|24375.2|24295.2|24371.91|24291.91|10
1737224680000|2025-01-18 18:24:40|24374.46|24294.46|24375.19|24295.19|24375.19|24295.19|24372.66|24292.66|10
1737224690000|2025-01-18 18:24:50|24374.74|24294.74|24375.41|24295.41|24376.52|24296.52|24374.43|24294.43|10
1737224700000|2025-01-18 18:25:00|24375.86|24295.86|24377.67|24297.67|24377.77|24297.77|24375.68|24295.68|10
1737224710000|2025-01-18 18:25:10|24378.02|24298.02|24385.68|24305.68|24385.68|24305.68|24378.02|24298.02|10
1737224720000|2025-01-18 18:25:20|24386.48|24306.48|24394|24314|24394|24314|24386.48|24306.48|10
1737224730000|2025-01-18 18:25:30|24394.36|24314.36|24402.28|24322.28|24402.28|24322.28|24394.36|24314.36|10
1737224740000|2025-01-18 18:25:40|24404.11|24324.11|24400.99|24320.99|24408.64|24328.64|24400.99|24320.99|10
1737224750000|2025-01-18 18:25:50|24402.83|24322.83|24421.42|24341.42|24421.42|24341.42|24402.83|24322.83|10
1737224760000|2025-01-18 18:26:00|24420.8|24340.8|24411.55|24331.55|24421.26|24341.26|24410.02|24330.02|10
1737224770000|2025-01-18 18:26:10|24411.78|24331.78|24424.37|24344.37|24427.06|24347.06|24411.78|24331.78|10
1737224780000|2025-01-18 18:26:20|24423.94|24343.94|24431.86|24351.86|24433.02|24353.02|24423.94|24343.94|8
1737224790000|2025-01-18 18:26:30|24431.59|24351.59|24432.55|24352.55|24436.23|24356.23|24431.59|24351.59|10
1737224800000|2025-01-18 18:26:40|24431.08|24351.08|24433.28|24353.28|24433.28|24353.28|24430.17|24350.17|10
1737224810000|2025-01-18 18:26:50|24432.62|24352.62|24433.5|24353.5|24435.31|24355.31|24432.25|24352.25|10
1737224820000|2025-01-18 18:27:00|24434.01|24354.01|24431.59|24351.59|24434.73|24354.73|24430.79|24350.79|10
1737224830000|2025-01-18 18:27:10|24430.25|24350.25|24427.31|24347.31|24430.25|24350.25|24426.65|24346.65|10
1737224840000|2025-01-18 18:27:20|24427.8|24347.8|24423.04|24343.04|24427.8|24347.8|24422.63|24342.63|10
1737224850000|2025-01-18 18:27:30|24416.74|24336.74|24418.87|24338.87|24418.87|24338.87|24416.46|24336.46|10
1737224860000|2025-01-18 18:27:40|24420.18|24340.18|24419.77|24339.77|24423.33|24343.33|24419.03|24339.03|10
1737224870000|2025-01-18 18:27:50|24419.84|24339.84|24431.07|24351.07|24431.07|24351.07|24419.84|24339.84|10
1737224880000|2025-01-18 18:28:00|24431.29|24351.29|24433.71|24353.71|24435.87|24355.87|24431.29|24351.29|10
1737224890000|2025-01-18 18:28:10|24431.79|24351.79|24430.43|24350.43|24432.19|24352.19|24430.43|24350.43|10
1737224900000|2025-01-18 18:28:20|24430.51|24350.51|24431.54|24351.54|24433.41|24353.41|24430.51|24350.51|10
1737224910000|2025-01-18 18:28:30|24432.49|24352.49|24432.83|24352.83|24435.18|24355.18|24432.17|24352.17|10
1737224920000|2025-01-18 18:28:40|24432.88|24352.88|24438.79|24358.79|24438.79|24358.79|24432.88|24352.88|10
1737224930000|2025-01-18 18:28:50|24439.82|24359.82|24448.26|24368.26|24448.26|24368.26|24439.82|24359.82|10
1737224940000|2025-01-18 18:29:00|24451.4|24371.4|24457.32|24377.32|24457.45|24377.45|24451.35|24371.35|10
1737224950000|2025-01-18 18:29:10|24457.67|24377.67|24454.24|24374.24|24457.93|24377.93|24454.04|24374.04|10
1737224960000|2025-01-18 18:29:20|24452.7|24372.7|24450.69|24370.69|24454.06|24374.06|24450.52|24370.52|10
1737224970000|2025-01-18 18:29:30|24450.39|24370.39|24446.03|24366.03|24450.4|24370.4|24444.84|24364.84|10
1737224980000|2025-01-18 18:29:40|24445.16|24365.16|24443.51|24363.51|24446.13|24366.13|24443.51|24363.51|10
1737224990000|2025-01-18 18:29:50|24444.08|24364.08|24444.89|24364.89|24444.89|24364.89|24444.08|24364.08|10
1737225000000|2025-01-18 18:30:00|24444.83|24364.83|24445.6|24365.6|24445.6|24365.6|24443.08|24363.08|10
1737225010000|2025-01-18 18:30:10|24445.75|24365.75|24449.86|24369.86|24452.73|24372.73|24445.75|24365.75|10
1737225020000|2025-01-18 18:30:20|24449|24369|24451.66|24371.66|24451.86|24371.86|24448.67|24368.67|9
1737225030000|2025-01-18 18:30:30|24451.44|24371.44|24454.81|24374.81|24455|24375|24451.44|24371.44|10
1737225040000|2025-01-18 18:30:40|24454.66|24374.66|24459.23|24379.23|24459.23|24379.23|24454.33|24374.33|10
1737225050000|2025-01-18 18:30:50|24458.86|24378.86|24458.38|24378.38|24459.07|24379.07|24456.69|24376.69|10
1737225060000|2025-01-18 18:31:00|24458.4|24378.4|24460.28|24380.28|24460.28|24380.28|24455.7|24375.7|10
1737225070000|2025-01-18 18:31:10|24460.44|24380.44|24463.03|24383.03|24463.63|24383.63|24460.44|24380.44|10
1737225080000|2025-01-18 18:31:20|24462.64|24382.64|24462.22|24382.22|24462.64|24382.64|24460.61|24380.61|10
1737225090000|2025-01-18 18:31:30|24462.15|24382.15|24465.98|24385.98|24465.98|24385.98|24462.15|24382.15|10
1737225100000|2025-01-18 18:31:40|24466.17|24386.17|24464.98|24384.98|24466.49|24386.49|24464.5|24384.5|10
1737225110000|2025-01-18 18:31:50|24465.29|24385.29|24461.93|24381.93|24466.39|24386.39|24461.93|24381.93|9
1737225120000|2025-01-18 18:32:00|24461.42|24381.42|24464.42|24384.42|24464.69|24384.69|24460.34|24380.34|10
1737225130000|2025-01-18 18:32:10|24464.56|24384.56|24469.07|24389.07|24469.07|24389.07|24463.63|24383.63|10
1737225140000|2025-01-18 18:32:20|24469.85|24389.85|24487.24|24407.24|24487.24|24407.24|24469.85|24389.85|10
1737225150000|2025-01-18 18:32:30|24487.85|24407.85|24497.91|24417.91|24500.01|24420.01|24487.53|24407.53|10
1737225160000|2025-01-18 18:32:40|24498.75|24418.75|24492.91|24412.91|24498.75|24418.75|24492.08|24412.08|10
1737225170000|2025-01-18 18:32:50|24492.53|24412.53|24492.36|24412.36|24492.7|24412.7|24491.89|24411.89|10
1737225180000|2025-01-18 18:33:00|24493.05|24413.05|24494.82|24414.82|24494.82|24414.82|24491.58|24411.58|10
1737225190000|2025-01-18 18:33:10|24494.99|24414.99|24495.02|24415.02|24495.12|24415.12|24491.65|24411.65|10
1737225200000|2025-01-18 18:33:20|24495.32|24415.32|24498.96|24418.96|24499.4|24419.4|24494.52|24414.52|10
1737225210000|2025-01-18 18:33:30|24499.84|24419.84|24506.33|24426.33|24506.33|24426.33|24499.84|24419.84|10
1737225220000|2025-01-18 18:33:40|24505.55|24425.55|24503.25|24423.25|24506.03|24426.03|24502.24|24422.24|10
1737225230000|2025-01-18 18:33:50|24504.59|24424.59|24498.66|24418.66|24504.59|24424.59|24498.66|24418.66|10
1737225240000|2025-01-18 18:34:00|24495.91|24415.91|24473.54|24393.54|24495.91|24415.91|24473.54|24393.54|10
1737225250000|2025-01-18 18:34:10|24473.42|24393.42|24466.06|24386.06|24473.42|24393.42|24466.06|24386.06|10
1737225260000|2025-01-18 18:34:20|24465.22|24385.22|24459.62|24379.62|24465.22|24385.22|24459.62|24379.62|10
1737225270000|2025-01-18 18:34:30|24459.57|24379.57|24455.9|24375.9|24461.7|24381.7|24455.9|24375.9|10
1737225280000|2025-01-18 18:34:40|24454.73|24374.73|24448.55|24368.55|24455.58|24375.58|24448.55|24368.55|10
1737225290000|2025-01-18 18:34:50|24448.38|24368.38|24446.15|24366.15|24448.52|24368.52|24445.94|24365.94|10
1737225300000|2025-01-18 18:35:00|24443.87|24363.87|24438.17|24358.17|24443.87|24363.87|24438.17|24358.17|10
1737225310000|2025-01-18 18:35:10|24438.24|24358.24|24432.56|24352.56|24438.24|24358.24|24428.75|24348.75|10
1737225320000|2025-01-18 18:35:20|24431.75|24351.75|24448.83|24368.83|24448.83|24368.83|24431.75|24351.75|10
1737225330000|2025-01-18 18:35:30|24450.25|24370.25|24464.39|24384.39|24464.39|24384.39|24450.25|24370.25|10
1737225340000|2025-01-18 18:35:40|24463.98|24383.98|24466.34|24386.34|24466.34|24386.34|24463.29|24383.29|10
1737225350000|2025-01-18 18:35:50|24466.62|24386.62|24468.08|24388.08|24468.08|24388.08|24464.72|24384.72|10
1737225360000|2025-01-18 18:36:00|24467.56|24387.56|24475.2|24395.2|24475.2|24395.2|24467.49|24387.49|10
1737225370000|2025-01-18 18:36:10|24476.55|24396.55|24475.57|24395.57|24478.28|24398.28|24475.57|24395.57|10
1737225380000|2025-01-18 18:36:20|24474.4|24394.4|24474.58|24394.58|24475.92|24395.92|24472.14|24392.14|10
1737225390000|2025-01-18 18:36:30|24474.78|24394.78|24476.79|24396.79|24477.59|24397.59|24474.78|24394.78|10
1737225400000|2025-01-18 18:36:40|24476.33|24396.33|24474.84|24394.84|24477.61|24397.61|24474.84|24394.84|9
1737225410000|2025-01-18 18:36:50|24474.54|24394.54|24470.93|24390.93|24474.75|24394.75|24470.93|24390.93|9
1737225420000|2025-01-18 18:37:00|24471.95|24391.95|24472.4|24392.4|24472.49|24392.49|24470.34|24390.34|10
1737225430000|2025-01-18 18:37:10|24472.65|24392.65|24478.19|24398.19|24479.95|24399.95|24472.26|24392.26|10
1737225440000|2025-01-18 18:37:20|24478.1|24398.1|24479.84|24399.84|24479.84|24399.84|24477.83|24397.83|10
1737225450000|2025-01-18 18:37:30|24479.73|24399.73|24481.18|24401.18|24481.92|24401.92|24479.73|24399.73|9
1737225460000|2025-01-18 18:37:40|24481.37|24401.37|24485.94|24405.94|24485.94|24405.94|24481.05|24401.05|10
1737225470000|2025-01-18 18:37:50|24485.45|24405.45|24483.68|24403.68|24485.45|24405.45|24483.14|24403.14|10
1737225480000|2025-01-18 18:38:00|24483.65|24403.65|24482.08|24402.08|24484.8|24404.8|24482.08|24402.08|10
1737225490000|2025-01-18 18:38:10|24484.72|24404.72|24490.52|24410.52|24490.52|24410.52|24484.7|24404.7|10
1737225500000|2025-01-18 18:38:20|24492.46|24412.46|24489.2|24409.2|24494.28|24414.28|24489.2|24409.2|10
1737225510000|2025-01-18 18:38:30|24488.88|24408.88|24480.79|24400.79|24488.88|24408.88|24480.43|24400.43|10
1737225520000|2025-01-18 18:38:40|24479.71|24399.71|24478.36|24398.36|24480.35|24400.35|24478.36|24398.36|10
1737225530000|2025-01-18 18:38:50|24477.89|24397.89|24478.91|24398.91|24478.91|24398.91|24476.44|24396.44|10
1737225540000|2025-01-18 18:39:00|24478.98|24398.98|24479.01|24399.01|24479.65|24399.65|24478.22|24398.22|10
1737225550000|2025-01-18 18:39:10|24478.49|24398.49|24475.98|24395.98|24478.49|24398.49|24475.92|24395.92|10
1737225560000|2025-01-18 18:39:20|24475.85|24395.85|24471.91|24391.91|24475.85|24395.85|24471.1|24391.1|10
1737225570000|2025-01-18 18:39:30|24472.75|24392.75|24469.32|24389.32|24473.06|24393.06|24469.22|24389.22|10
1737225580000|2025-01-18 18:39:40|24468.52|24388.52|24465.83|24385.83|24468.52|24388.52|24465.62|24385.62|10
1737225590000|2025-01-18 18:39:50|24465.95|24385.95|24461.15|24381.15|24466.53|24386.53|24461.15|24381.15|10
1737225600000|2025-01-18 18:40:00|24460.95|24380.95|24464.95|24384.95|24465.95|24385.95|24460.57|24380.57|10
1737225610000|2025-01-18 18:40:10|24466.02|24386.02|24466.43|24386.43|24466.43|24386.43|24464.24|24384.24|10
1737225620000|2025-01-18 18:40:20|24466.75|24386.75|24467.9|24387.9|24467.9|24387.9|24465.39|24385.39|9
1737225630000|2025-01-18 18:40:30|24467.4|24387.4|24470.63|24390.63|24470.83|24390.83|24466.73|24386.73|10
1737225640000|2025-01-18 18:40:40|24471.72|24391.72|24465.14|24385.14|24471.72|24391.72|24465.14|24385.14|9
1737225650000|2025-01-18 18:40:50|24464.68|24384.68|24471.9|24391.9|24471.9|24391.9|24464.42|24384.42|10
1737225660000|2025-01-18 18:41:00|24472.66|24392.66|24473.77|24393.77|24473.77|24393.77|24472.03|24392.03|10
1737225670000|2025-01-18 18:41:10|24473.87|24393.87|24474.04|24394.04|24475.34|24395.34|24473.76|24393.76|10
1737225680000|2025-01-18 18:41:20|24474.63|24394.63|24481.81|24401.81|24481.81|24401.81|24474.63|24394.63|10
1737225690000|2025-01-18 18:41:30|24482.87|24402.87|24483.61|24403.61|24486.19|24406.19|24480.9|24400.9|10
1737225700000|2025-01-18 18:41:40|24482.64|24402.64|24484.55|24404.55|24484.55|24404.55|24481.77|24401.77|10
1737225710000|2025-01-18 18:41:50|24485.05|24405.05|24486.84|24406.84|24486.84|24406.84|24485.05|24405.05|10
1737225720000|2025-01-18 18:42:00|24486.99|24406.99|24483.09|24403.09|24486.99|24406.99|24483.09|24403.09|10
1737225730000|2025-01-18 18:42:10|24483.4|24403.4|24480.94|24400.94|24484.08|24404.08|24480.94|24400.94|9
1737225740000|2025-01-18 18:42:20|24480.47|24400.47|24480.64|24400.64|24480.64|24400.64|24479.64|24399.64|10
1737225750000|2025-01-18 18:42:30|24482.31|24402.31|24483.85|24403.85|24484.59|24404.59|24482.31|24402.31|10
1737225760000|2025-01-18 18:42:40|24483.19|24403.19|24489.26|24409.26|24489.5|24409.5|24483.19|24403.19|10
1737225770000|2025-01-18 18:42:50|24490.66|24410.66|24489.41|24409.41|24491.03|24411.03|24488.77|24408.77|10
1737225780000|2025-01-18 18:43:00|24488.59|24408.59|24487.6|24407.6|24488.59|24408.59|24487.33|24407.33|10
1737225790000|2025-01-18 18:43:10|24486.29|24406.29|24478.35|24398.35|24486.31|24406.31|24478.35|24398.35|10
1737225800000|2025-01-18 18:43:20|24478.33|24398.33|24475.35|24395.35|24478.97|24398.97|24475.35|24395.35|10
1737225810000|2025-01-18 18:43:30|24475.25|24395.25|24470.53|24390.53|24475.25|24395.25|24470.53|24390.53|10
1737225820000|2025-01-18 18:43:40|24469.85|24389.85|24470.7|24390.7|24471.42|24391.42|24469.08|24389.08|10
1737225830000|2025-01-18 18:43:50|24469.92|24389.92|24468.85|24388.85|24471.52|24391.52|24466.39|24386.39|10
1737225840000|2025-01-18 18:44:00|24466.88|24386.88|24468.57|24388.57|24468.82|24388.82|24466.88|24386.88|10
1737225850000|2025-01-18 18:44:10|24468.72|24388.72|24466.69|24386.69|24471.16|24391.16|24466.61|24386.61|10
1737225860000|2025-01-18 18:44:20|24466.1|24386.1|24472.9|24392.9|24472.9|24392.9|24465.99|24385.99|10
1737225870000|2025-01-18 18:44:30|24473.41|24393.41|24474.14|24394.14|24474.14|24394.14|24472.5|24392.5|10
1737225880000|2025-01-18 18:44:40|24476.27|24396.27|24477.39|24397.39|24477.39|24397.39|24476.21|24396.21|9
1737225890000|2025-01-18 18:44:50|24477.71|24397.71|24478.78|24398.78|24478.78|24398.78|24477.46|24397.46|9
1737225900000|2025-01-18 18:45:00|24478.79|24398.79|24481.51|24401.51|24481.51|24401.51|24478.17|24398.17|10
1737225910000|2025-01-18 18:45:10|24480.76|24400.76|24479.66|24399.66|24481.86|24401.86|24479.66|24399.66|10
1737225920000|2025-01-18 18:45:20|24479.67|24399.67|24481.44|24401.44|24481.44|24401.44|24479.29|24399.29|10
1737225930000|2025-01-18 18:45:30|24481.05|24401.05|24482.47|24402.47|24482.47|24402.47|24480.11|24400.11|10
1737225940000|2025-01-18 18:45:40|24482.42|24402.42|24480.26|24400.26|24482.54|24402.54|24479.43|24399.43|10
1737225950000|2025-01-18 18:45:50|24480.09|24400.09|24473.69|24393.69|24480.96|24400.96|24473.69|24393.69|10
1737225960000|2025-01-18 18:46:00|24472.5|24392.5|24471.33|24391.33|24472.5|24392.5|24468.12|24388.12|10
1737225970000|2025-01-18 18:46:10|24471.46|24391.46|24473.45|24393.45|24474.22|24394.22|24471.46|24391.46|10
1737225980000|2025-01-18 18:46:20|24473.59|24393.59|24482.51|24402.51|24482.51|24402.51|24473.59|24393.59|10
1737225990000|2025-01-18 18:46:30|24482.56|24402.56|24485.23|24405.23|24485.23|24405.23|24480.85|24400.85|10
1737226000000|2025-01-18 18:46:40|24484.8|24404.8|24492.46|24412.46|24492.46|24412.46|24484.63|24404.63|10
1737226010000|2025-01-18 18:46:50|24493.96|24413.96|24494.23|24414.23|24497.36|24417.36|24493.96|24413.96|10
1737226020000|2025-01-18 18:47:00|24492.37|24412.37|24493.78|24413.78|24493.78|24413.78|24491.29|24411.29|10
1737226030000|2025-01-18 18:47:10|24495.89|24415.89|24511.52|24431.52|24511.52|24431.52|24495.89|24415.89|10
1737226040000|2025-01-18 18:47:20|24511.96|24431.96|24516.93|24436.93|24516.93|24436.93|24511.96|24431.96|10
1737226050000|2025-01-18 18:47:30|24516.94|24436.94|24517.29|24437.29|24517.6|24437.6|24515.01|24435.01|10
1737226060000|2025-01-18 18:47:40|24518.45|24438.45|24517.79|24437.79|24518.89|24438.89|24517.13|24437.13|10
1737226070000|2025-01-18 18:47:50|24517.23|24437.23|24515.96|24435.96|24517.55|24437.55|24515.19|24435.19|10
1737226080000|2025-01-18 18:48:00|24515.91|24435.91|24511.05|24431.05|24516.66|24436.66|24511.05|24431.05|10
1737226090000|2025-01-18 18:48:10|24511.53|24431.53|24502.85|24422.85|24511.95|24431.95|24502.85|24422.85|10
1737226100000|2025-01-18 18:48:20|24502.68|24422.68|24501.99|24421.99|24504.6|24424.6|24501.94|24421.94|10
1737226110000|2025-01-18 18:48:30|24501.22|24421.22|24502.73|24422.73|24502.77|24422.77|24500.24|24420.24|10
1737226120000|2025-01-18 18:48:40|24502.4|24422.4|24495.1|24415.1|24502.4|24422.4|24495.1|24415.1|10
1737226130000|2025-01-18 18:48:50|24494.86|24414.86|24496.48|24416.48|24496.54|24416.54|24494.62|24414.62|10
1737226140000|2025-01-18 18:49:00|24496.54|24416.54|24489.25|24409.25|24496.54|24416.54|24489.25|24409.25|10
1737226150000|2025-01-18 18:49:10|24488.84|24408.84|24483.64|24403.64|24488.84|24408.84|24483.46|24403.46|10
1737226160000|2025-01-18 18:49:20|24484.08|24404.08|24485.72|24405.72|24487.42|24407.42|24483.98|24403.98|10
1737226170000|2025-01-18 18:49:30|24485.45|24405.45|24483.96|24403.96|24485.45|24405.45|24483.17|24403.17|10
1737226180000|2025-01-18 18:49:40|24483.91|24403.91|24488.09|24408.09|24488.09|24408.09|24483.91|24403.91|10
1737226190000|2025-01-18 18:49:50|24487.99|24407.99|24494.82|24414.82|24494.82|24414.82|24487.99|24407.99|10
1737226200000|2025-01-18 18:50:00|24495.79|24415.79|24497.21|24417.21|24498.26|24418.26|24495.69|24415.69|10
1737226210000|2025-01-18 18:50:10|24496.51|24416.51|24498.71|24418.71|24498.71|24418.71|24494.79|24414.79|10
1737226220000|2025-01-18 18:50:20|24499.64|24419.64|24502.41|24422.41|24503.17|24423.17|24499.64|24419.64|10
1737226230000|2025-01-18 18:50:30|24501|24421|24499.17|24419.17|24501.16|24421.16|24499.01|24419.01|10
1737226240000|2025-01-18 18:50:40|24498.99|24418.99|24499.54|24419.54|24500.89|24420.89|24498.89|24418.89|10
1737226250000|2025-01-18 18:50:50|24498.63|24418.63|24498.59|24418.59|24499.46|24419.46|24497.83|24417.83|10
1737226260000|2025-01-18 18:51:00|24499.47|24419.47|24500.08|24420.08|24500.78|24420.78|24499.47|24419.47|10
1737226270000|2025-01-18 18:51:10|24500.51|24420.51|24493.5|24413.5|24500.51|24420.51|24493.5|24413.5|10
1737226280000|2025-01-18 18:51:20|24492.52|24412.52|24481.74|24401.74|24492.52|24412.52|24481.74|24401.74|10
1737226290000|2025-01-18 18:51:30|24482.07|24402.07|24480.41|24400.41|24482.41|24402.41|24480.41|24400.41|9
1737226300000|2025-01-18 18:51:40|24478.6|24398.6|24475.29|24395.29|24478.6|24398.6|24475.29|24395.29|10
1737226310000|2025-01-18 18:51:50|24475.19|24395.19|24475.3|24395.3|24476.74|24396.74|24475.19|24395.19|10
1737226320000|2025-01-18 18:52:00|24474.82|24394.82|24475.68|24395.68|24476.15|24396.15|24474.52|24394.52|10
1737226330000|2025-01-18 18:52:10|24475.66|24395.66|24475.38|24395.38|24477.76|24397.76|24475.38|24395.38|10
1737226340000|2025-01-18 18:52:20|24475.63|24395.63|24473.88|24393.88|24475.91|24395.91|24473.88|24393.88|9
1737226350000|2025-01-18 18:52:30|24473.57|24393.57|24459.78|24379.78|24473.57|24393.57|24459.35|24379.35|10
1737226360000|2025-01-18 18:52:40|24456.8|24376.8|24440.38|24360.38|24456.8|24376.8|24440.38|24360.38|10
1737226370000|2025-01-18 18:52:50|24439.06|24359.06|24436.83|24356.83|24439.06|24359.06|24434.93|24354.93|10
1737226380000|2025-01-18 18:53:00|24436.58|24356.58|24433.39|24353.39|24436.58|24356.58|24433.29|24353.29|10
1737226390000|2025-01-18 18:53:10|24432.53|24352.53|24425.94|24345.94|24432.53|24352.53|24425.58|24345.58|10
1737226400000|2025-01-18 18:53:20|24428.01|24348.01|24415.06|24335.06|24428.32|24348.32|24415.06|24335.06|10
1737226410000|2025-01-18 18:53:30|24410.22|24330.22|24405.88|24325.88|24411.28|24331.28|24405.07|24325.07|10
1737226420000|2025-01-18 18:53:40|24404.51|24324.51|24397.46|24317.46|24404.51|24324.51|24397.37|24317.37|10
1737226430000|2025-01-18 18:53:50|24397.9|24317.9|24395.39|24315.39|24400.48|24320.48|24395.39|24315.39|10
1737226440000|2025-01-18 18:54:00|24395.46|24315.46|24395.84|24315.84|24402.51|24322.51|24395.27|24315.27|10
1737226450000|2025-01-18 18:54:10|24394.41|24314.41|24372.71|24292.71|24394.41|24314.41|24372.71|24292.71|10
1737226460000|2025-01-18 18:54:20|24372.64|24292.64|24367.71|24287.71|24373.39|24293.39|24367.71|24287.71|10
1737226470000|2025-01-18 18:54:30|24367.32|24287.32|24364.13|24284.13|24368.09|24288.09|24364.13|24284.13|10
1737226480000|2025-01-18 18:54:40|24363.76|24283.76|24354.68|24274.68|24363.76|24283.76|24354.68|24274.68|10
1737226490000|2025-01-18 18:54:50|24353.98|24273.98|24347.54|24267.54|24353.98|24273.98|24347.54|24267.54|10
1737226500000|2025-01-18 18:55:00|24348.16|24268.16|24348.68|24268.68|24349.17|24269.17|24347.02|24267.02|10
1737226510000|2025-01-18 18:55:10|24349.23|24269.23|24350.91|24270.91|24350.91|24270.91|24348.45|24268.45|10
1737226520000|2025-01-18 18:55:20|24350.2|24270.2|24341.95|24261.95|24350.2|24270.2|24340.05|24260.05|10
1737226530000|2025-01-18 18:55:30|24342.29|24262.29|24345.62|24265.62|24345.62|24265.62|24342.07|24262.07|10
1737226540000|2025-01-18 18:55:40|24347.32|24267.32|24347.88|24267.88|24352.53|24272.53|24347.32|24267.32|10
1737226550000|2025-01-18 18:55:50|24346.47|24266.47|24336.01|24256.01|24346.47|24266.47|24336.01|24256.01|10
1737226560000|2025-01-18 18:56:00|24335.59|24255.59|24331.46|24251.46|24335.98|24255.98|24330.8|24250.8|10
1737226570000|2025-01-18 18:56:10|24330.56|24250.56|24334.46|24254.46|24335.91|24255.91|24330.56|24250.56|10
1737226580000|2025-01-18 18:56:20|24331.43|24251.43|24329.49|24249.49|24331.43|24251.43|24327.7|24247.7|10
1737226590000|2025-01-18 18:56:30|24329.32|24249.32|24329.94|24249.94|24330.73|24250.73|24328.42|24248.42|10
1737226600000|2025-01-18 18:56:40|24330.14|24250.14|24333.16|24253.16|24333.27|24253.27|24329.17|24249.17|10
1737226610000|2025-01-18 18:56:50|24334.59|24254.59|24342.55|24262.55|24342.55|24262.55|24334.59|24254.59|10
1737226620000|2025-01-18 18:57:00|24343.68|24263.68|24351.34|24271.34|24351.34|24271.34|24343.68|24263.68|10
1737226630000|2025-01-18 18:57:10|24352.38|24272.38|24359.57|24279.57|24359.57|24279.57|24352.38|24272.38|10
1737226640000|2025-01-18 18:57:20|24360.22|24280.22|24378.53|24298.53|24378.53|24298.53|24360.22|24280.22|10
1737226650000|2025-01-18 18:57:30|24380.41|24300.41|24380.7|24300.7|24381.64|24301.64|24377.05|24297.05|10
1737226660000|2025-01-18 18:57:40|24380.54|24300.54|24381.79|24301.79|24382.71|24302.71|24380.11|24300.11|10
1737226670000|2025-01-18 18:57:50|24382.23|24302.23|24380.52|24300.52|24383.94|24303.94|24380.37|24300.37|9
1737226680000|2025-01-18 18:58:00|24382.25|24302.25|24373.9|24293.9|24382.25|24302.25|24373.9|24293.9|10
1737226690000|2025-01-18 18:58:10|24372.75|24292.75|24370.32|24290.32|24374.07|24294.07|24369.52|24289.52|10
1737226700000|2025-01-18 18:58:20|24370.85|24290.85|24370.94|24290.94|24372.55|24292.55|24369.57|24289.57|10
1737226710000|2025-01-18 18:58:30|24371.49|24291.49|24373.06|24293.06|24373.06|24293.06|24371.04|24291.04|10
1737226720000|2025-01-18 18:58:40|24373.99|24293.99|24377.34|24297.34|24378.01|24298.01|24373.99|24293.99|10
1737226730000|2025-01-18 18:58:50|24377.16|24297.16|24375.24|24295.24|24377.16|24297.16|24374.67|24294.67|10
1737226740000|2025-01-18 18:59:00|24375.92|24295.92|24379.58|24299.58|24379.58|24299.58|24375.92|24295.92|10
1737226750000|2025-01-18 18:59:10|24379.19|24299.19|24377.79|24297.79|24380.29|24300.29|24377.79|24297.79|10
1737226760000|2025-01-18 18:59:20|24377.61|24297.61|24377.08|24297.08|24378.08|24298.08|24376.8|24296.8|10
1737226770000|2025-01-18 18:59:30|24377.35|24297.35|24380.17|24300.17|24380.27|24300.27|24377.35|24297.35|10
1737226780000|2025-01-18 18:59:40|24379.59|24299.59|24380.36|24300.36|24380.75|24300.75|24379.59|24299.59|9
1737226790000|2025-01-18 18:59:50|24380.21|24300.21|24379.6|24299.6|24380.21|24300.21|24378.55|24298.55|10
1737226800000|2025-01-18 19:00:00|24378.67|24298.67|24381.57|24301.57|24381.92|24301.92|24378.55|24298.55|9
1737226810000|2025-01-18 19:00:10|24381.63|24301.63|24392.62|24312.62|24392.62|24312.62|24381.63|24301.63|10
1737226820000|2025-01-18 19:00:20|24393.96|24313.96|24400.01|24320.01|24400.37|24320.37|24393.96|24313.96|10
1737226830000|2025-01-18 19:00:30|24399.19|24319.19|24399.85|24319.85|24401.57|24321.57|24399.14|24319.14|10
1737226840000|2025-01-18 19:00:40|24401.15|24321.15|24409.37|24329.37|24409.37|24329.37|24401.01|24321.01|10
1737226850000|2025-01-18 19:00:50|24410.9|24330.9|24417.1|24337.1|24417.1|24337.1|24410.9|24330.9|10
1737226860000|2025-01-18 19:01:00|24419.18|24339.18|24423.3|24343.3|24423.87|24343.87|24419.18|24339.18|10
1737226870000|2025-01-18 19:01:10|24423.74|24343.74|24430.48|24350.48|24431.93|24351.93|24423.74|24343.74|10
1737226880000|2025-01-18 19:01:20|24430.94|24350.94|24437.68|24357.68|24438.03|24358.03|24430.94|24350.94|10
1737226890000|2025-01-18 19:01:30|24446.71|24366.71|24447.42|24367.42|24450.54|24370.54|24446.71|24366.71|10
1737226900000|2025-01-18 19:01:40|24446.14|24366.14|24425.19|24345.19|24446.14|24366.14|24425.19|24345.19|10
1737226910000|2025-01-18 19:01:50|24423.05|24343.05|24417.45|24337.45|24423.05|24343.05|24417.45|24337.45|10
1737226920000|2025-01-18 19:02:00|24417.2|24337.2|24413.08|24333.08|24417.77|24337.77|24413.08|24333.08|10
1737226930000|2025-01-18 19:02:10|24413.38|24333.38|24409.97|24329.97|24413.38|24333.38|24409.97|24329.97|10
1737226940000|2025-01-18 19:02:20|24409.46|24329.46|24398.32|24318.32|24409.46|24329.46|24397.9|24317.9|9
1737226950000|2025-01-18 19:02:30|24397.98|24317.98|24395.54|24315.54|24397.98|24317.98|24395.54|24315.54|9
1737226960000|2025-01-18 19:02:40|24394.21|24314.21|24391.46|24311.46|24394.26|24314.26|24389.85|24309.85|10
1737226970000|2025-01-18 19:02:50|24391.28|24311.28|24393.1|24313.1|24394.61|24314.61|24391.28|24311.28|9
1737226980000|2025-01-18 19:03:00|24393.6|24313.6|24391.55|24311.55|24394.13|24314.13|24391.09|24311.09|9
1737226990000|2025-01-18 19:03:10|24392.35|24312.35|24394.95|24314.95|24395.06|24315.06|24392.35|24312.35|10
1737227000000|2025-01-18 19:03:20|24395.02|24315.02|24393.29|24313.29|24395.47|24315.47|24393.29|24313.29|10
1737227010000|2025-01-18 19:03:30|24393.16|24313.16|24393.72|24313.72|24394.2|24314.2|24391.7|24311.7|10
1737227020000|2025-01-18 19:03:40|24393.74|24313.74|24397.67|24317.67|24397.7|24317.7|24393.37|24313.37|10
1737227030000|2025-01-18 19:03:50|24399.35|24319.35|24399.77|24319.77|24400.32|24320.32|24399.03|24319.03|10
1737227040000|2025-01-18 19:04:00|24399.91|24319.91|24397.81|24317.81|24399.91|24319.91|24395.17|24315.17|10
1737227050000|2025-01-18 19:04:10|24397.69|24317.69|24398.39|24318.39|24398.39|24318.39|24397.31|24317.31|9
1737227060000|2025-01-18 19:04:20|24399.68|24319.68|24402.98|24322.98|24403.46|24323.46|24399.68|24319.68|10
1737227070000|2025-01-18 19:04:30|24403.63|24323.63|24397.42|24317.42|24404.31|24324.31|24396.07|24316.07|10
1737227080000|2025-01-18 19:04:40|24396.44|24316.44|24395.94|24315.94|24397.18|24317.18|24395.48|24315.48|10
1737227090000|2025-01-18 19:04:50|24395.47|24315.47|24395.02|24315.02|24396.47|24316.47|24393.52|24313.52|10
1737227100000|2025-01-18 19:05:00|24395.31|24315.31|24398.93|24318.93|24398.93|24318.93|24394.98|24314.98|10
1737227110000|2025-01-18 19:05:10|24399.22|24319.22|24398.95|24318.95|24399.49|24319.49|24398.21|24318.21|10
1737227120000|2025-01-18 19:05:20|24399.04|24319.04|24401.2|24321.2|24401.2|24321.2|24397.39|24317.39|10
1737227130000|2025-01-18 19:05:30|24402.99|24322.99|24397.66|24317.66|24402.99|24322.99|24397.66|24317.66|10
1737227140000|2025-01-18 19:05:40|24395.23|24315.23|24396.63|24316.63|24396.63|24316.63|24393.42|24313.42|10
1737227150000|2025-01-18 19:05:50|24397.59|24317.59|24402.66|24322.66|24403.37|24323.37|24397.03|24317.03|10
1737227160000|2025-01-18 19:06:00|24401.88|24321.88|24401.93|24321.93|24401.93|24321.93|24399.89|24319.89|10
1737227170000|2025-01-18 19:06:10|24403.62|24323.62|24406.5|24326.5|24406.5|24326.5|24403.62|24323.62|10
1737227180000|2025-01-18 19:06:20|24408.22|24328.22|24407.73|24327.73|24408.86|24328.86|24407.43|24327.43|10
1737227190000|2025-01-18 19:06:30|24407.56|24327.56|24410.97|24330.97|24410.97|24330.97|24406.68|24326.68|10
1737227200000|2025-01-18 19:06:40|24411.45|24331.45|24414.24|24334.24|24414.24|24334.24|24410.17|24330.17|9
1737227210000|2025-01-18 19:06:50|24414.45|24334.45|24418.69|24338.69|24418.69|24338.69|24413.58|24333.58|10
1737227220000|2025-01-18 19:07:00|24419.66|24339.66|24429.71|24349.71|24429.71|24349.71|24419.66|24339.66|10
1737227230000|2025-01-18 19:07:10|24429.07|24349.07|24423.62|24343.62|24429.07|24349.07|24423.62|24343.62|10
1737227240000|2025-01-18 19:07:20|24422.92|24342.92|24422.22|24342.22|24423.48|24343.48|24420.21|24340.21|10
1737227250000|2025-01-18 19:07:30|24423.27|24343.27|24419.29|24339.29|24423.27|24343.27|24418.41|24338.41|10
1737227260000|2025-01-18 19:07:40|24419.43|24339.43|24423.07|24343.07|24423.07|24343.07|24419.17|24339.17|10
1737227270000|2025-01-18 19:07:50|24422.2|24342.2|24420.56|24340.56|24422.2|24342.2|24418.18|24338.18|10
1737227280000|2025-01-18 19:08:00|24420.96|24340.96|24424.79|24344.79|24424.79|24344.79|24420.28|24340.28|10
1737227290000|2025-01-18 19:08:10|24426.21|24346.21|24430.48|24350.48|24430.57|24350.57|24426.21|24346.21|10
1737227300000|2025-01-18 19:08:20|24430.51|24350.51|24431.64|24351.64|24432.03|24352.03|24430.51|24350.51|10
1737227310000|2025-01-18 19:08:30|24431.99|24351.99|24431.02|24351.02|24432.57|24352.57|24429.79|24349.79|10
1737227320000|2025-01-18 19:08:40|24431.08|24351.08|24427.93|24347.93|24431.08|24351.08|24427.87|24347.87|10
1737227330000|2025-01-18 19:08:50|24428.11|24348.11|24432.6|24352.6|24432.6|24352.6|24428.11|24348.11|10
1737227340000|2025-01-18 19:09:00|24432.5|24352.5|24432.94|24352.94|24433.96|24353.96|24432.5|24352.5|9
1737227350000|2025-01-18 19:09:10|24433.54|24353.54|24456.77|24376.77|24456.77|24376.77|24433.54|24353.54|10
1737227360000|2025-01-18 19:09:20|24457.44|24377.44|24459.32|24379.32|24459.32|24379.32|24457.07|24377.07|10
1737227370000|2025-01-18 19:09:30|24459.46|24379.46|24462.49|24382.49|24462.49|24382.49|24457.29|24377.29|10
1737227380000|2025-01-18 19:09:40|24462.5|24382.5|24459.69|24379.69|24462.55|24382.55|24459.69|24379.69|9
1737227390000|2025-01-18 19:09:50|24460.37|24380.37|24461.04|24381.04|24461.54|24381.54|24459.9|24379.9|10
1737227400000|2025-01-18 19:10:00|24461.67|24381.67|24458.84|24378.84|24461.67|24381.67|24458.18|24378.18|10
1737227410000|2025-01-18 19:10:10|24459.09|24379.09|24456.08|24376.08|24459.52|24379.52|24456.05|24376.05|10
1737227420000|2025-01-18 19:10:20|24456.19|24376.19|24462.36|24382.36|24462.85|24382.85|24456.19|24376.19|10
1737227430000|2025-01-18 19:10:30|24462.57|24382.57|24466.69|24386.69|24466.69|24386.69|24462.57|24382.57|10
1737227440000|2025-01-18 19:10:40|24469.78|24389.78|24480.91|24400.91|24480.91|24400.91|24469.78|24389.78|10
1737227450000|2025-01-18 19:10:50|24481.3|24401.3|24477.62|24397.62|24481.9|24401.9|24477.62|24397.62|10
1737227460000|2025-01-18 19:11:00|24478.51|24398.51|24477.08|24397.08|24479.52|24399.52|24475.81|24395.81|10
1737227470000|2025-01-18 19:11:10|24476.68|24396.68|24474.52|24394.52|24476.98|24396.98|24473.68|24393.68|10
1737227480000|2025-01-18 19:11:20|24474.39|24394.39|24478.71|24398.71|24478.71|24398.71|24473.92|24393.92|10
1737227490000|2025-01-18 19:11:30|24478.69|24398.69|24477.7|24397.7|24478.74|24398.74|24476.82|24396.82|10
1737227500000|2025-01-18 19:11:40|24477.81|24397.81|24479.72|24399.72|24480|24400|24477.25|24397.25|10
1737227510000|2025-01-18 19:11:50|24480.73|24400.73|24483.04|24403.04|24483.4|24403.4|24480.73|24400.73|10
1737227520000|2025-01-18 19:12:00|24481.7|24401.7|24491.53|24411.53|24491.53|24411.53|24481.51|24401.51|10
1737227530000|2025-01-18 19:12:10|24492.46|24412.46|24493.81|24413.81|24496.55|24416.55|24492.46|24412.46|10
1737227540000|2025-01-18 19:12:20|24494.25|24414.25|24497.79|24417.79|24498.54|24418.54|24494.25|24414.25|10
1737227550000|2025-01-18 19:12:30|24498.18|24418.18|24500.56|24420.56|24502.83|24422.83|24498.18|24418.18|10
1737227560000|2025-01-18 19:12:40|24499.38|24419.38|24494.04|24414.04|24499.86|24419.86|24494.04|24414.04|10
1737227570000|2025-01-18 19:12:50|24492.12|24412.12|24483.89|24403.89|24492.12|24412.12|24483.89|24403.89|10
1737227580000|2025-01-18 19:13:00|24482.22|24402.22|24471.86|24391.86|24482.22|24402.22|24471.86|24391.86|10
1737227590000|2025-01-18 19:13:10|24471.78|24391.78|24456.14|24376.14|24471.78|24391.78|24456.14|24376.14|10
1737227600000|2025-01-18 19:13:20|24455.62|24375.62|24456.66|24376.66|24457.23|24377.23|24453.98|24373.98|10
1737227610000|2025-01-18 19:13:30|24456.17|24376.17|24457.78|24377.78|24458.23|24378.23|24455.87|24375.87|10
1737227620000|2025-01-18 19:13:40|24457.85|24377.85|24459.41|24379.41|24459.87|24379.87|24457.85|24377.85|10
1737227630000|2025-01-18 19:13:50|24458.37|24378.37|24459.36|24379.36|24459.87|24379.87|24458.37|24378.37|9
1737227640000|2025-01-18 19:14:00|24460.79|24380.79|24463.7|24383.7|24464.79|24384.79|24460.79|24380.79|10
1737227650000|2025-01-18 19:14:10|24463.14|24383.14|24460.01|24380.01|24463.14|24383.14|24460.01|24380.01|10
1737227660000|2025-01-18 19:14:20|24459.1|24379.1|24457.2|24377.2|24459.1|24379.1|24456.45|24376.45|10
1737227670000|2025-01-18 19:14:30|24457.25|24377.25|24461.06|24381.06|24461.06|24381.06|24457.25|24377.25|10
1737227680000|2025-01-18 19:14:40|24461.15|24381.15|24458.04|24378.04|24461.15|24381.15|24458.04|24378.04|9
1737227690000|2025-01-18 19:14:50|24459.23|24379.23|24462.66|24382.66|24462.66|24382.66|24459.12|24379.12|10
1737227700000|2025-01-18 19:15:00|24464.11|24384.11|24469.77|24389.77|24469.77|24389.77|24464.06|24384.06|10
1737227710000|2025-01-18 19:15:10|24472.16|24392.16|24476.9|24396.9|24477.03|24397.03|24472.16|24392.16|10
1737227720000|2025-01-18 19:15:20|24478.65|24398.65|24480.89|24400.89|24482.29|24402.29|24478.65|24398.65|10
1737227730000|2025-01-18 19:15:30|24480.87|24400.87|24483.84|24403.84|24484.14|24404.14|24480.36|24400.36|10
1737227740000|2025-01-18 19:15:40|24484.81|24404.81|24486.83|24406.83|24486.89|24406.89|24484.29|24404.29|10
1737227750000|2025-01-18 19:15:50|24486.98|24406.98|24483.64|24403.64|24486.98|24406.98|24483.64|24403.64|8
1737227760000|2025-01-18 19:16:00|24483.71|24403.71|24486.16|24406.16|24486.16|24406.16|24481.34|24401.34|10
1737227770000|2025-01-18 19:16:10|24489|24409|24498.19|24418.19|24498.19|24418.19|24489|24409|10
1737227780000|2025-01-18 19:16:20|24496.08|24416.08|24497.06|24417.06|24497.93|24417.93|24495.48|24415.48|10
1737227790000|2025-01-18 19:16:30|24497.31|24417.31|24502.2|24422.2|24502.2|24422.2|24497.31|24417.31|10
1737227800000|2025-01-18 19:16:40|24502.19|24422.19|24502.15|24422.15|24504.43|24424.43|24502.15|24422.15|10
1737227810000|2025-01-18 19:16:50|24501.57|24421.57|24498.37|24418.37|24501.57|24421.57|24498.37|24418.37|10
1737227820000|2025-01-18 19:17:00|24497.17|24417.17|24493.68|24413.68|24497.72|24417.72|24493.68|24413.68|10
1737227830000|2025-01-18 19:17:10|24492.83|24412.83|24497.75|24417.75|24497.75|24417.75|24492.83|24412.83|10
1737227840000|2025-01-18 19:17:20|24497.78|24417.78|24501.39|24421.39|24501.8|24421.8|24497.78|24417.78|9
1737227850000|2025-01-18 19:17:30|24501.02|24421.02|24504.39|24424.39|24504.43|24424.43|24500.36|24420.36|10
1737227860000|2025-01-18 19:17:40|24504.6|24424.6|24505.89|24425.89|24506.4|24426.4|24504.6|24424.6|10
1737227870000|2025-01-18 19:17:50|24505.42|24425.42|24504.98|24424.98|24505.69|24425.69|24502.89|24422.89|10
1737227880000|2025-01-18 19:18:00|24504.71|24424.71|24508.41|24428.41|24508.41|24428.41|24504.71|24424.71|10
1737227890000|2025-01-18 19:18:10|24508.57|24428.57|24507.32|24427.32|24510.38|24430.38|24507.32|24427.32|10
1737227900000|2025-01-18 19:18:20|24507.75|24427.75|24506.13|24426.13|24507.75|24427.75|24506.13|24426.13|10
1737227910000|2025-01-18 19:18:30|24505.65|24425.65|24508.91|24428.91|24509.48|24429.48|24504.98|24424.98|10
1737227920000|2025-01-18 19:18:40|24509.23|24429.23|24508.51|24428.51|24509.84|24429.84|24508.12|24428.12|10
1737227930000|2025-01-18 19:18:50|24508.49|24428.49|24512.02|24432.02|24515.4|24435.4|24508.49|24428.49|10
1737227940000|2025-01-18 19:19:00|24512.46|24432.46|24513.48|24433.48|24513.48|24433.48|24512.46|24432.46|10
1737227950000|2025-01-18 19:19:10|24514.23|24434.23|24515.77|24435.77|24516.33|24436.33|24514.23|24434.23|10
1737227960000|2025-01-18 19:19:20|24515.25|24435.25|24514.99|24434.99|24515.49|24435.49|24512.28|24432.28|10
1737227970000|2025-01-18 19:19:30|24514.94|24434.94|24515.69|24435.69|24517.3|24437.3|24514.76|24434.76|10
1737227980000|2025-01-18 19:19:40|24515.45|24435.45|24518.34|24438.34|24519.58|24439.58|24515.45|24435.45|10
1737227990000|2025-01-18 19:19:50|24518.7|24438.7|24518.84|24438.84|24519.44|24439.44|24518.05|24438.05|8
1737228000000|2025-01-18 19:20:00|24518.67|24438.67|24516.34|24436.34|24518.95|24438.95|24516.11|24436.11|10
1737228010000|2025-01-18 19:20:10|24517.25|24437.25|24521.02|24441.02|24521.02|24441.02|24517.25|24437.25|10
1737228020000|2025-01-18 19:20:20|24522.01|24442.01|24524.46|24444.46|24525.3|24445.3|24521.94|24441.94|10
1737228030000|2025-01-18 19:20:30|24524.01|24444.01|24521.79|24441.79|24524.14|24444.14|24521.21|24441.21|10
1737228040000|2025-01-18 19:20:40|24522.75|24442.75|24519.31|24439.31|24525.34|24445.34|24517.66|24437.66|10
1737228050000|2025-01-18 19:20:50|24517.81|24437.81|24513.35|24433.35|24517.81|24437.81|24511.55|24431.55|10
1737228060000|2025-01-18 19:21:00|24513.43|24433.43|24517.87|24437.87|24517.87|24437.87|24513.43|24433.43|10
1737228070000|2025-01-18 19:21:10|24518.36|24438.36|24522.64|24442.64|24522.64|24442.64|24516.64|24436.64|10
1737228080000|2025-01-18 19:21:20|24523.88|24443.88|24526.98|24446.98|24528|24448|24523.88|24443.88|9
1737228090000|2025-01-18 19:21:30|24527.28|24447.28|24527.01|24447.01|24528.43|24448.43|24524.82|24444.82|10
1737228100000|2025-01-18 19:21:40|24527.53|24447.53|24538.78|24458.78|24538.78|24458.78|24527.38|24447.38|10
1737228110000|2025-01-18 19:21:50|24532.57|24452.57|24522.66|24442.66|24532.57|24452.57|24522.66|24442.66|10
1737228120000|2025-01-18 19:22:00|24520.1|24440.1|24515.3|24435.3|24520.1|24440.1|24515.05|24435.05|10
1737228130000|2025-01-18 19:22:10|24514.74|24434.74|24518.32|24438.32|24518.32|24438.32|24514.74|24434.74|10
1737228140000|2025-01-18 19:22:20|24518.03|24438.03|24518.83|24438.83|24519.36|24439.36|24517.62|24437.62|10
1737228150000|2025-01-18 19:22:30|24520.11|24440.11|24519.04|24439.04|24520.77|24440.77|24518.76|24438.76|10
1737228160000|2025-01-18 19:22:40|24519.63|24439.63|24515.45|24435.45|24520.64|24440.64|24515.45|24435.45|10
1737228170000|2025-01-18 19:22:50|24513.84|24433.84|24514.03|24434.03|24514.24|24434.24|24511.4|24431.4|10
1737228180000|2025-01-18 19:23:00|24513.9|24433.9|24511.09|24431.09|24513.9|24433.9|24511.09|24431.09|9
1737228190000|2025-01-18 19:23:10|24512.71|24432.71|24514.84|24434.84|24515.82|24435.82|24512.66|24432.66|10
1737228200000|2025-01-18 19:23:20|24513.54|24433.54|24515.51|24435.51|24515.67|24435.67|24513.54|24433.54|10
1737228210000|2025-01-18 19:23:30|24515.92|24435.92|24512.53|24432.53|24516.29|24436.29|24512.44|24432.44|10
1737228220000|2025-01-18 19:23:40|24512.3|24432.3|24502|24422|24512.3|24432.3|24502|24422|9
1737228230000|2025-01-18 19:23:50|24502.28|24422.28|24500.1|24420.1|24503.13|24423.13|24500.07|24420.07|10
1737228240000|2025-01-18 19:24:00|24499.06|24419.06|24497.42|24417.42|24499.32|24419.32|24497.37|24417.37|10
1737228250000|2025-01-18 19:24:10|24496.95|24416.95|24491.62|24411.62|24496.95|24416.95|24491.62|24411.62|10
1737228260000|2025-01-18 19:24:20|24491.49|24411.49|24495.32|24415.32|24496.68|24416.68|24491.49|24411.49|10
1737228270000|2025-01-18 19:24:30|24494.78|24414.78|24496.31|24416.31|24497.84|24417.84|24494.78|24414.78|10
1737228280000|2025-01-18 19:24:40|24496.27|24416.27|24492.26|24412.26|24496.96|24416.96|24491.82|24411.82|10
1737228290000|2025-01-18 19:24:50|24494.41|24414.41|24493.97|24413.97|24494.42|24414.42|24493.63|24413.63|10
1737228300000|2025-01-18 19:25:00|24495.32|24415.32|24499.59|24419.59|24499.59|24419.59|24494.67|24414.67|10
1737228310000|2025-01-18 19:25:10|24499.06|24419.06|24501.37|24421.37|24501.37|24421.37|24499.06|24419.06|9
1737228320000|2025-01-18 19:25:20|24502.6|24422.6|24505.94|24425.94|24506.03|24426.03|24502.6|24422.6|10
1737228330000|2025-01-18 19:25:30|24505.42|24425.42|24506.22|24426.22|24506.4|24426.4|24504.74|24424.74|9
1737228340000|2025-01-18 19:25:40|24506.51|24426.51|24506.27|24426.27|24507.26|24427.26|24506.27|24426.27|10
1737228350000|2025-01-18 19:25:50|24506.47|24426.47|24506.09|24426.09|24508.35|24428.35|24506.09|24426.09|10
1737228360000|2025-01-18 19:26:00|24506.02|24426.02|24505.35|24425.35|24506.02|24426.02|24504.87|24424.87|10
1737228370000|2025-01-18 19:26:10|24505.74|24425.74|24507.76|24427.76|24507.76|24427.76|24505.4|24425.4|10
1737228380000|2025-01-18 19:26:20|24508|24428|24506.17|24426.17|24509.07|24429.07|24506.17|24426.17|9
1737228390000|2025-01-18 19:26:30|24505.59|24425.59|24504.04|24424.04|24505.59|24425.59|24504.04|24424.04|10
1737228400000|2025-01-18 19:26:40|24503.83|24423.83|24500.49|24420.49|24503.83|24423.83|24500|24420|10
1737228410000|2025-01-18 19:26:50|24500.44|24420.44|24500.93|24420.93|24501.04|24421.04|24498.39|24418.39|10
1737228420000|2025-01-18 19:27:00|24501.21|24421.21|24503.74|24423.74|24503.76|24423.76|24501.21|24421.21|10
1737228430000|2025-01-18 19:27:10|24503.09|24423.09|24499.68|24419.68|24503.09|24423.09|24499.64|24419.64|9
1737228440000|2025-01-18 19:27:20|24500.01|24420.01|24505.54|24425.54|24505.54|24425.54|24500.01|24420.01|9
1737228450000|2025-01-18 19:27:30|24505.49|24425.49|24508.57|24428.57|24508.73|24428.73|24505.47|24425.47|10
1737228460000|2025-01-18 19:27:40|24508.93|24428.93|24509.16|24429.16|24509.52|24429.52|24508.78|24428.78|10
1737228470000|2025-01-18 19:27:50|24510.14|24430.14|24509.82|24429.82|24510.35|24430.35|24508.94|24428.94|10
1737228480000|2025-01-18 19:28:00|24509|24429|24509.8|24429.8|24510.14|24430.14|24509|24429|8
1737228490000|2025-01-18 19:28:10|24509.74|24429.74|24513.96|24433.96|24514.84|24434.84|24509.74|24429.74|10
1737228500000|2025-01-18 19:28:20|24514.66|24434.66|24512.95|24432.95|24514.66|24434.66|24512.29|24432.29|10
1737228510000|2025-01-18 19:28:30|24513.14|24433.14|24519.6|24439.6|24521.61|24441.61|24513.14|24433.14|10
1737228520000|2025-01-18 19:28:40|24518.73|24438.73|24517.9|24437.9|24518.73|24438.73|24516.27|24436.27|10
1737228530000|2025-01-18 19:28:50|24518.13|24438.13|24517.29|24437.29|24518.69|24438.69|24517.26|24437.26|10
1737228540000|2025-01-18 19:29:00|24517.47|24437.47|24530.9|24450.9|24530.9|24450.9|24517.47|24437.47|10
1737228550000|2025-01-18 19:29:10|24532.51|24452.51|24533.84|24453.84|24534.1|24454.1|24532.51|24452.51|9
1737228560000|2025-01-18 19:29:20|24535.71|24455.71|24539.19|24459.19|24540.01|24460.01|24535.71|24455.71|10
1737228570000|2025-01-18 19:29:30|24539.4|24459.4|24535.37|24455.37|24539.4|24459.4|24535.37|24455.37|10
1737228580000|2025-01-18 19:29:40|24534.9|24454.9|24534.67|24454.67|24535.04|24455.04|24534.19|24454.19|9
1737228590000|2025-01-18 19:29:50|24533.94|24453.94|24529|24449|24533.94|24453.94|24529|24449|10
1737228600000|2025-01-18 19:30:00|24529.77|24449.77|24537.77|24457.77|24537.77|24457.77|24529.77|24449.77|10
1737228610000|2025-01-18 19:30:10|24538.19|24458.19|24540.07|24460.07|24540.07|24460.07|24537.83|24457.83|10
1737228620000|2025-01-18 19:30:20|24540.2|24460.2|24541.8|24461.8|24541.8|24461.8|24540.2|24460.2|10
1737228630000|2025-01-18 19:30:30|24541.7|24461.7|24545.4|24465.4|24545.4|24465.4|24541.7|24461.7|10
1737228640000|2025-01-18 19:30:40|24548.35|24468.35|24558.34|24478.34|24558.34|24478.34|24548.35|24468.35|10
1737228650000|2025-01-18 19:30:50|24558.82|24478.82|24560.28|24480.28|24560.5|24480.5|24557.43|24477.43|10
1737228660000|2025-01-18 19:31:00|24559.9|24479.9|24567.6|24487.6|24567.6|24487.6|24557.29|24477.29|10
1737228670000|2025-01-18 19:31:10|24567.27|24487.27|24567.67|24487.67|24567.73|24487.73|24566.18|24486.18|10
1737228680000|2025-01-18 19:31:20|24568|24488|24570.93|24490.93|24572.98|24492.98|24567.74|24487.74|10
1737228690000|2025-01-18 19:31:30|24570.38|24490.38|24563.55|24483.55|24570.38|24490.38|24562.69|24482.69|10
1737228700000|2025-01-18 19:31:40|24564.27|24484.27|24563.68|24483.68|24565.66|24485.66|24563.68|24483.68|10
1737228710000|2025-01-18 19:31:50|24563.49|24483.49|24554.54|24474.54|24563.49|24483.49|24552.84|24472.84|10
1737228720000|2025-01-18 19:32:00|24554.49|24474.49|24555.72|24475.72|24556.38|24476.38|24554.49|24474.49|10
1737228730000|2025-01-18 19:32:10|24557.05|24477.05|24559.03|24479.03|24559.31|24479.31|24557.05|24477.05|10
1737228740000|2025-01-18 19:32:20|24559.58|24479.58|24570.34|24490.34|24572.02|24492.02|24559.58|24479.58|10
1737228750000|2025-01-18 19:32:30|24570.09|24490.09|24570.89|24490.89|24570.89|24490.89|24568.78|24488.78|10
1737228760000|2025-01-18 19:32:40|24570.88|24490.88|24574.3|24494.3|24574.3|24494.3|24569.92|24489.92|10
1737228770000|2025-01-18 19:32:50|24574.31|24494.31|24572.17|24492.17|24574.81|24494.81|24572.17|24492.17|10
1737228780000|2025-01-18 19:33:00|24572.05|24492.05|24578.57|24498.57|24578.57|24498.57|24572.05|24492.05|10
1737228790000|2025-01-18 19:33:10|24578.8|24498.8|24573.97|24493.97|24579.05|24499.05|24573.97|24493.97|10
1737228800000|2025-01-18 19:33:20|24571.8|24491.8|24570.27|24490.27|24572.23|24492.23|24570.27|24490.27|9
1737228810000|2025-01-18 19:33:30|24570.6|24490.6|24572.7|24492.7|24572.93|24492.93|24570.6|24490.6|9
1737228820000|2025-01-18 19:33:40|24572.51|24492.51|24562.46|24482.46|24572.51|24492.51|24562.24|24482.24|10
1737228830000|2025-01-18 19:33:50|24560.83|24480.83|24558.51|24478.51|24560.83|24480.83|24556.84|24476.84|10
1737228840000|2025-01-18 19:34:00|24558.89|24478.89|24558.15|24478.15|24560.85|24480.85|24557.82|24477.82|10
1737228850000|2025-01-18 19:34:10|24558.36|24478.36|24560.43|24480.43|24560.67|24480.67|24558.36|24478.36|9
1737228860000|2025-01-18 19:34:20|24559.81|24479.81|24560.8|24480.8|24561.32|24481.32|24559.81|24479.81|10
1737228870000|2025-01-18 19:34:30|24560.04|24480.04|24558.94|24478.94|24560.04|24480.04|24558.45|24478.45|10
1737228880000|2025-01-18 19:34:40|24559.18|24479.18|24555.17|24475.17|24559.18|24479.18|24555.07|24475.07|10
1737228890000|2025-01-18 19:34:50|24555.14|24475.14|24552.58|24472.58|24555.6|24475.6|24552.58|24472.58|10
1737228900000|2025-01-18 19:35:00|24552.4|24472.4|24545.22|24465.22|24552.57|24472.57|24545.22|24465.22|10
1737228910000|2025-01-18 19:35:10|24544.38|24464.38|24541.74|24461.74|24545.88|24465.88|24541.74|24461.74|10
1737228920000|2025-01-18 19:35:20|24542.39|24462.39|24536.77|24456.77|24542.39|24462.39|24536.77|24456.77|10
1737228930000|2025-01-18 19:35:30|24536.66|24456.66|24538.35|24458.35|24539.15|24459.15|24536.25|24456.25|10
1737228940000|2025-01-18 19:35:40|24539.11|24459.11|24531.27|24451.27|24539.51|24459.51|24531.14|24451.14|10
1737228950000|2025-01-18 19:35:50|24530.41|24450.41|24511.9|24431.9|24530.41|24450.41|24511.9|24431.9|10
1737228960000|2025-01-18 19:36:00|24511.46|24431.46|24510.21|24430.21|24511.46|24431.46|24506.17|24426.17|10
1737228970000|2025-01-18 19:36:10|24511.09|24431.09|24521.26|24441.26|24521.26|24441.26|24511.09|24431.09|10
1737228980000|2025-01-18 19:36:20|24521.94|24441.94|24523.21|24443.21|24524.94|24444.94|24521.94|24441.94|10
1737228990000|2025-01-18 19:36:30|24523.6|24443.6|24534.89|24454.89|24534.89|24454.89|24523.6|24443.6|10
1737229000000|2025-01-18 19:36:40|24535.01|24455.01|24535.12|24455.12|24535.96|24455.96|24530.21|24450.21|10
1737229010000|2025-01-18 19:36:50|24536.11|24456.11|24532.84|24452.84|24538.3|24458.3|24532.36|24452.36|9
1737229020000|2025-01-18 19:37:00|24533.28|24453.28|24538.58|24458.58|24538.58|24458.58|24533.28|24453.28|10
1737229030000|2025-01-18 19:37:10|24537.76|24457.76|24535.66|24455.66|24537.76|24457.76|24535.33|24455.33|10
1737229040000|2025-01-18 19:37:20|24535.48|24455.48|24532.98|24452.98|24535.53|24455.53|24532.9|24452.9|10
1737229050000|2025-01-18 19:37:30|24532.85|24452.85|24536|24456|24536|24456|24531.08|24451.08|10
1737229060000|2025-01-18 19:37:40|24535.64|24455.64|24533.52|24453.52|24535.64|24455.64|24533.52|24453.52|10
1737229070000|2025-01-18 19:37:50|24533.33|24453.33|24533.79|24453.79|24534.35|24454.35|24533.33|24453.33|10
1737229080000|2025-01-18 19:38:00|24533.87|24453.87|24537.45|24457.45|24537.45|24457.45|24533.79|24453.79|10
1737229090000|2025-01-18 19:38:10|24538.04|24458.04|24536.97|24456.97|24538.92|24458.92|24536.9|24456.9|10
1737229100000|2025-01-18 19:38:20|24537.22|24457.22|24536.81|24456.81|24537.28|24457.28|24535.34|24455.34|10
1737229110000|2025-01-18 19:38:30|24537.64|24457.64|24536.08|24456.08|24537.71|24457.71|24536.08|24456.08|10
1737229120000|2025-01-18 19:38:40|24536.24|24456.24|24532.94|24452.94|24536.84|24456.84|24532.94|24452.94|10
1737229130000|2025-01-18 19:38:50|24532.03|24452.03|24534.02|24454.02|24534.02|24454.02|24532.03|24452.03|10
1737229140000|2025-01-18 19:39:00|24534.49|24454.49|24534.03|24454.03|24534.49|24454.49|24533.21|24453.21|10
1737229150000|2025-01-18 19:39:10|24534.22|24454.22|24530.73|24450.73|24534.22|24454.22|24530.73|24450.73|10
1737229160000|2025-01-18 19:39:20|24531.4|24451.4|24529.26|24449.26|24531.4|24451.4|24528.85|24448.85|9
1737229170000|2025-01-18 19:39:30|24529.16|24449.16|24532.58|24452.58|24532.74|24452.74|24528.7|24448.7|9
1737229180000|2025-01-18 19:39:40|24533.04|24453.04|24533.29|24453.29|24533.94|24453.94|24532.95|24452.95|10
1737229190000|2025-01-18 19:39:50|24533.97|24453.97|24541.3|24461.3|24541.3|24461.3|24533.97|24453.97|10
1737229200000|2025-01-18 19:40:00|24541.39|24461.39|24541.35|24461.35|24542.54|24462.54|24541.02|24461.02|10
1737229210000|2025-01-18 19:40:10|24540.85|24460.85|24547.63|24467.63|24547.63|24467.63|24540.82|24460.82|10
1737229220000|2025-01-18 19:40:20|24547.73|24467.73|24552.08|24472.08|24552.08|24472.08|24547.07|24467.07|10
1737229230000|2025-01-18 19:40:30|24551.74|24471.74|24553.84|24473.84|24553.84|24473.84|24551.74|24471.74|9
1737229240000|2025-01-18 19:40:40|24553.38|24473.38|24563.28|24483.28|24564.9|24484.9|24552.7|24472.7|10
1737229250000|2025-01-18 19:40:50|24562.74|24482.74|24553.12|24473.12|24563.89|24483.89|24553.12|24473.12|10
1737229260000|2025-01-18 19:41:00|24552.69|24472.69|24549.01|24469.01|24552.69|24472.69|24549.01|24469.01|10
1737229270000|2025-01-18 19:41:10|24548.28|24468.28|24547.56|24467.56|24548.28|24468.28|24545.78|24465.78|10
1737229280000|2025-01-18 19:41:20|24546.92|24466.92|24549.99|24469.99|24550.81|24470.81|24546.73|24466.73|10
1737229290000|2025-01-18 19:41:30|24550.15|24470.15|24549.05|24469.05|24553.6|24473.6|24548.5|24468.5|10
1737229300000|2025-01-18 19:41:40|24548.88|24468.88|24546.4|24466.4|24548.88|24468.88|24546.26|24466.26|10
1737229310000|2025-01-18 19:41:50|24545.4|24465.4|24540.22|24460.22|24546.46|24466.46|24540.22|24460.22|10
1737229320000|2025-01-18 19:42:00|24536.45|24456.45|24538.95|24458.95|24539.31|24459.31|24536.17|24456.17|10
1737229330000|2025-01-18 19:42:10|24538.94|24458.94|24538.24|24458.24|24539.25|24459.25|24538.24|24458.24|10
1737229340000|2025-01-18 19:42:20|24538.07|24458.07|24538.63|24458.63|24541.94|24461.94|24538.07|24458.07|9
1737229350000|2025-01-18 19:42:30|24539.61|24459.61|24538.18|24458.18|24540.03|24460.03|24538.18|24458.18|10
1737229360000|2025-01-18 19:42:40|24538.25|24458.25|24538.25|24458.25|24538.88|24458.88|24536.73|24456.73|10
1737229370000|2025-01-18 19:42:50|24539.09|24459.09|24539.97|24459.97|24539.97|24459.97|24538.04|24458.04|9
1737229380000|2025-01-18 19:43:00|24539.71|24459.71|24540.38|24460.38|24540.38|24460.38|24538.64|24458.64|10
1737229390000|2025-01-18 19:43:10|24540.12|24460.12|24541.6|24461.6|24541.98|24461.98|24540.12|24460.12|10
1737229400000|2025-01-18 19:43:20|24541.31|24461.31|24548.45|24468.45|24548.45|24468.45|24540.62|24460.62|10
1737229410000|2025-01-18 19:43:30|24552.12|24472.12|24554.49|24474.49|24557.98|24477.98|24551.69|24471.69|10
1737229420000|2025-01-18 19:43:40|24552.44|24472.44|24554.86|24474.86|24554.86|24474.86|24551.82|24471.82|10
1737229430000|2025-01-18 19:43:50|24555.23|24475.23|24554.09|24474.09|24557.14|24477.14|24553.25|24473.25|10
1737229440000|2025-01-18 19:44:00|24553.98|24473.98|24555.09|24475.09|24555.87|24475.87|24553.98|24473.98|10
1737229450000|2025-01-18 19:44:10|24554.91|24474.91|24555.34|24475.34|24556.1|24476.1|24553.91|24473.91|10
1737229460000|2025-01-18 19:44:20|24555.11|24475.11|24555.12|24475.12|24556.25|24476.25|24555.11|24475.11|10
1737229470000|2025-01-18 19:44:30|24554.29|24474.29|24553.26|24473.26|24554.29|24474.29|24552.75|24472.75|10
1737229480000|2025-01-18 19:44:40|24554.25|24474.25|24550.71|24470.71|24554.25|24474.25|24550.25|24470.25|9
1737229490000|2025-01-18 19:44:50|24551|24471|24554.3|24474.3|24554.3|24474.3|24550.98|24470.98|10
1737229500000|2025-01-18 19:45:00|24557.25|24477.25|24565.02|24485.02|24565.02|24485.02|24557.25|24477.25|10
1737229510000|2025-01-18 19:45:10|24564.33|24484.33|24564.2|24484.2|24565.52|24485.52|24562.93|24482.93|10
1737229520000|2025-01-18 19:45:20|24564.11|24484.11|24561.24|24481.24|24566.69|24486.69|24561.21|24481.21|10
1737229530000|2025-01-18 19:45:30|24560.84|24480.84|24557.03|24477.03|24560.84|24480.84|24557.03|24477.03|10
1737229540000|2025-01-18 19:45:40|24556.51|24476.51|24555.02|24475.02|24557.88|24477.88|24555.02|24475.02|10
1737229550000|2025-01-18 19:45:50|24555.48|24475.48|24553.89|24473.89|24555.49|24475.49|24553.89|24473.89|10
1737229560000|2025-01-18 19:46:00|24552.82|24472.82|24553.86|24473.86|24554.76|24474.76|24552.04|24472.04|10
1737229570000|2025-01-18 19:46:10|24554.24|24474.24|24560.6|24480.6|24560.6|24480.6|24554.24|24474.24|10
1737229580000|2025-01-18 19:46:20|24561.04|24481.04|24568.33|24488.33|24568.33|24488.33|24560.99|24480.99|10
1737229590000|2025-01-18 19:46:30|24568.58|24488.58|24573.22|24493.22|24573.93|24493.93|24568.58|24488.58|10
1737229600000|2025-01-18 19:46:40|24572.53|24492.53|24575.53|24495.53|24575.53|24495.53|24572.48|24492.48|10
1737229610000|2025-01-18 19:46:50|24575.7|24495.7|24577.74|24497.74|24577.74|24497.74|24575.7|24495.7|10
1737229620000|2025-01-18 19:47:00|24576.89|24496.89|24580.2|24500.2|24580.2|24500.2|24576.89|24496.89|10
1737229630000|2025-01-18 19:47:10|24581.44|24501.44|24582.08|24502.08|24583.18|24503.18|24581.37|24501.37|10
1737229640000|2025-01-18 19:47:20|24581.5|24501.5|24583.2|24503.2|24583.2|24503.2|24580.01|24500.01|10
1737229650000|2025-01-18 19:47:30|24582.4|24502.4|24579.79|24499.79|24582.4|24502.4|24579.79|24499.79|10
1737229660000|2025-01-18 19:47:40|24578.75|24498.75|24567.37|24487.37|24579|24499|24567.37|24487.37|10
1737229670000|2025-01-18 19:47:50|24567.84|24487.84|24566.33|24486.33|24567.84|24487.84|24566.33|24486.33|9
1737229680000|2025-01-18 19:48:00|24565.86|24485.86|24566.59|24486.59|24568.7|24488.7|24565.62|24485.62|10
1737229690000|2025-01-18 19:48:10|24565.9|24485.9|24568.41|24488.41|24569.2|24489.2|24565.61|24485.61|10
1737229700000|2025-01-18 19:48:20|24569.57|24489.57|24570.15|24490.15|24571.5|24491.5|24567.91|24487.91|10
1737229710000|2025-01-18 19:48:30|24569.85|24489.85|24566.96|24486.96|24569.98|24489.98|24566.96|24486.96|10
1737229720000|2025-01-18 19:48:40|24567.28|24487.28|24560.33|24480.33|24567.28|24487.28|24559.88|24479.88|10
1737229730000|2025-01-18 19:48:50|24560.55|24480.55|24563.54|24483.54|24563.54|24483.54|24558.88|24478.88|10
1737229740000|2025-01-18 19:49:00|24563.91|24483.91|24568.44|24488.44|24568.44|24488.44|24563.91|24483.91|10
1737229750000|2025-01-18 19:49:10|24568.47|24488.47|24567.77|24487.77|24569.99|24489.99|24567.77|24487.77|10
1737229760000|2025-01-18 19:49:20|24567.66|24487.66|24564.02|24484.02|24567.66|24487.66|24562.19|24482.19|10
1737229770000|2025-01-18 19:49:30|24563.96|24483.96|24562.48|24482.48|24563.97|24483.97|24562.48|24482.48|10
1737229780000|2025-01-18 19:49:40|24562.55|24482.55|24562.52|24482.52|24562.9|24482.9|24561.56|24481.56|10
1737229790000|2025-01-18 19:49:50|24562.43|24482.43|24560.1|24480.1|24562.43|24482.43|24560.1|24480.1|8
1737229800000|2025-01-18 19:50:00|24560.84|24480.84|24556.97|24476.97|24561.55|24481.55|24556.97|24476.97|10
1737229810000|2025-01-18 19:50:10|24556.26|24476.26|24540.36|24460.36|24556.26|24476.26|24540.36|24460.36|10
1737229820000|2025-01-18 19:50:20|24539.85|24459.85|24538.53|24458.53|24539.85|24459.85|24538.13|24458.13|10
1737229830000|2025-01-18 19:50:30|24538.96|24458.96|24533.5|24453.5|24539.6|24459.6|24532.7|24452.7|10
1737229840000|2025-01-18 19:50:40|24533.65|24453.65|24534.63|24454.63|24535.78|24455.78|24533.41|24453.41|10
1737229850000|2025-01-18 19:50:50|24535.21|24455.21|24537.97|24457.97|24537.97|24457.97|24535.21|24455.21|10
1737229860000|2025-01-18 19:51:00|24538.33|24458.33|24536.02|24456.02|24538.36|24458.36|24535.21|24455.21|10
1737229870000|2025-01-18 19:51:10|24536.85|24456.85|24543.75|24463.75|24543.88|24463.88|24536.85|24456.85|10
1737229880000|2025-01-18 19:51:20|24543.94|24463.94|24548.31|24468.31|24548.31|24468.31|24543.08|24463.08|10
1737229890000|2025-01-18 19:51:30|24548.85|24468.85|24549.59|24469.59|24551.47|24471.47|24548.85|24468.85|10
1737229900000|2025-01-18 19:51:40|24549.62|24469.62|24553.35|24473.35|24553.35|24473.35|24549.62|24469.62|10
1737229910000|2025-01-18 19:51:50|24554.04|24474.04|24556.46|24476.46|24558.59|24478.59|24554.04|24474.04|9
1737229920000|2025-01-18 19:52:00|24556.09|24476.09|24556.72|24476.72|24556.72|24476.72|24555.26|24475.26|10
1737229930000|2025-01-18 19:52:10|24557.11|24477.11|24560.83|24480.83|24560.83|24480.83|24557.11|24477.11|10
1737229940000|2025-01-18 19:52:20|24560.53|24480.53|24560.85|24480.85|24561.76|24481.76|24560.4|24480.4|10
1737229950000|2025-01-18 19:52:30|24560.64|24480.64|24559.88|24479.88|24561.34|24481.34|24559.88|24479.88|10
1737229960000|2025-01-18 19:52:40|24560.05|24480.05|24559.45|24479.45|24561.47|24481.47|24559.45|24479.45|10
1737229970000|2025-01-18 19:52:50|24559.33|24479.33|24558.58|24478.58|24559.61|24479.61|24557.38|24477.38|10
1737229980000|2025-01-18 19:53:00|24556.53|24476.53|24560.74|24480.74|24561|24481|24555.82|24475.82|10
1737229990000|2025-01-18 19:53:10|24560.91|24480.91|24560.76|24480.76|24561.6|24481.6|24560.68|24480.68|9
1737230000000|2025-01-18 19:53:20|24561.16|24481.16|24561.33|24481.33|24561.93|24481.93|24561.13|24481.13|9
1737230010000|2025-01-18 19:53:30|24561.15|24481.15|24560.87|24480.87|24562.09|24482.09|24560.77|24480.77|9
1737230020000|2025-01-18 19:53:40|24561.7|24481.7|24563.26|24483.26|24565.17|24485.17|24561.7|24481.7|10
1737230030000|2025-01-18 19:53:50|24563.08|24483.08|24562.34|24482.34|24563.08|24483.08|24561.64|24481.64|10
1737230040000|2025-01-18 19:54:00|24562.33|24482.33|24559.52|24479.52|24562.87|24482.87|24559.09|24479.09|10
1737230050000|2025-01-18 19:54:10|24559.41|24479.41|24561.59|24481.59|24561.59|24481.59|24559.41|24479.41|10
1737230060000|2025-01-18 19:54:20|24562.21|24482.21|24564.3|24484.3|24564.3|24484.3|24562.21|24482.21|10
1737230070000|2025-01-18 19:54:30|24564.14|24484.14|24563.63|24483.63|24564.14|24484.14|24563.03|24483.03|9
1737230080000|2025-01-18 19:54:40|24563.78|24483.78|24569.64|24489.64|24569.64|24489.64|24563.78|24483.78|10
1737230090000|2025-01-18 19:54:50|24569.22|24489.22|24579.6|24499.6|24579.72|24499.72|24567.99|24487.99|10
1737230100000|2025-01-18 19:55:00|24579.59|24499.59|24580.91|24500.91|24580.91|24500.91|24578.75|24498.75|9
1737230110000|2025-01-18 19:55:10|24580.04|24500.04|24578.15|24498.15|24580.04|24500.04|24578.09|24498.09|10
1737230120000|2025-01-18 19:55:20|24578.12|24498.12|24574.77|24494.77|24578.58|24498.58|24574.03|24494.03|10
1737230130000|2025-01-18 19:55:30|24576.67|24496.67|24576.86|24496.86|24577.8|24497.8|24575.96|24495.96|10
1737230140000|2025-01-18 19:55:40|24576.81|24496.81|24575.87|24495.87|24578.92|24498.92|24575.87|24495.87|10
1737230150000|2025-01-18 19:55:50|24576.06|24496.06|24566.53|24486.53|24576.66|24496.66|24566.53|24486.53|10
1737230160000|2025-01-18 19:56:00|24565.26|24485.26|24563.72|24483.72|24567.17|24487.17|24563.72|24483.72|10
1737230170000|2025-01-18 19:56:10|24562.44|24482.44|24560.87|24480.87|24562.44|24482.44|24560.87|24480.87|9
1737230180000|2025-01-18 19:56:20|24560.71|24480.71|24562.81|24482.81|24562.81|24482.81|24560.65|24480.65|10
1737230190000|2025-01-18 19:56:30|24562.75|24482.75|24558.07|24478.07|24562.75|24482.75|24558.07|24478.07|10
1737230200000|2025-01-18 19:56:40|24558.03|24478.03|24557.77|24477.77|24558.03|24478.03|24557.28|24477.28|9
1737230210000|2025-01-18 19:56:50|24557.76|24477.76|24555.73|24475.73|24558.65|24478.65|24555.54|24475.54|10
1737230220000|2025-01-18 19:57:00|24555.74|24475.74|24553.41|24473.41|24556.45|24476.45|24552.3|24472.3|10
1737230230000|2025-01-18 19:57:10|24553.15|24473.15|24549.45|24469.45|24553.7|24473.7|24549.45|24469.45|10
1737230240000|2025-01-18 19:57:20|24549.29|24469.29|24549.33|24469.33|24550.06|24470.06|24549.27|24469.27|10
1737230250000|2025-01-18 19:57:30|24548.89|24468.89|24547.23|24467.23|24548.89|24468.89|24547.23|24467.23|10
1737230260000|2025-01-18 19:57:40|24547.46|24467.46|24548.06|24468.06|24548.06|24468.06|24547.38|24467.38|10
1737230270000|2025-01-18 19:57:50|24543.59|24463.59|24545.18|24465.18|24545.2|24465.2|24543.04|24463.04|9
1737230280000|2025-01-18 19:58:00|24545.06|24465.06|24546.34|24466.34|24546.34|24466.34|24544.56|24464.56|9
1737230290000|2025-01-18 19:58:10|24546.63|24466.63|24548.95|24468.95|24548.95|24468.95|24546.61|24466.61|10
1737230300000|2025-01-18 19:58:20|24549.02|24469.02|24553.56|24473.56|24553.56|24473.56|24548.73|24468.73|10
1737230310000|2025-01-18 19:58:30|24552.92|24472.92|24553.77|24473.77|24554.14|24474.14|24552.76|24472.76|10
1737230320000|2025-01-18 19:58:40|24553.9|24473.9|24556.59|24476.59|24556.59|24476.59|24553.9|24473.9|10
1737230330000|2025-01-18 19:58:50|24556.85|24476.85|24556.25|24476.25|24558.4|24478.4|24554.12|24474.12|9
1737230340000|2025-01-18 19:59:00|24555.79|24475.79|24544.47|24464.47|24555.79|24475.79|24544.47|24464.47|9
1737230350000|2025-01-18 19:59:10|24545.06|24465.06|24547.88|24467.88|24547.88|24467.88|24545.06|24465.06|10
1737230360000|2025-01-18 19:59:20|24548.59|24468.59|24548.61|24468.61|24548.61|24468.61|24547.32|24467.32|10
1737230370000|2025-01-18 19:59:30|24548.54|24468.54|24555.35|24475.35|24555.35|24475.35|24548.42|24468.42|10
1737230380000|2025-01-18 19:59:40|24555.21|24475.21|24555.22|24475.22|24556.21|24476.21|24554.56|24474.56|9
1737230390000|2025-01-18 19:59:50|24555.14|24475.14|24553.68|24473.68|24557.79|24477.79|24553.68|24473.68|10
1737230400000|2025-01-18 20:00:00|24553.7|24473.7|24561.51|24481.51|24561.51|24481.51|24553.65|24473.65|10
1737230410000|2025-01-18 20:00:10|24561.53|24481.53|24564.04|24484.04|24564.04|24484.04|24561.19|24481.19|10
1737230420000|2025-01-18 20:00:20|24569.09|24489.09|24571.7|24491.7|24572.27|24492.27|24567.94|24487.94|10
1737230430000|2025-01-18 20:00:30|24571.8|24491.8|24574.63|24494.63|24574.63|24494.63|24571.8|24491.8|10
1737230440000|2025-01-18 20:00:40|24574.41|24494.41|24573.96|24493.96|24575.79|24495.79|24572.83|24492.83|10
1737230450000|2025-01-18 20:00:50|24574.22|24494.22|24572.41|24492.41|24574.22|24494.22|24571.42|24491.42|9
1737230460000|2025-01-18 20:01:00|24570.57|24490.57|24567.66|24487.66|24570.57|24490.57|24567.66|24487.66|10
1737230470000|2025-01-18 20:01:10|24565.69|24485.69|24568|24488|24568|24488|24564.9|24484.9|10
1737230480000|2025-01-18 20:01:20|24567.67|24487.67|24564.51|24484.51|24568.79|24488.79|24564.48|24484.48|10
1737230490000|2025-01-18 20:01:30|24565.65|24485.65|24564.68|24484.68|24565.79|24485.79|24564.58|24484.58|9
1737230500000|2025-01-18 20:01:40|24564.55|24484.55|24564.31|24484.31|24564.97|24484.97|24562.26|24482.26|9
1737230510000|2025-01-18 20:01:50|24564.54|24484.54|24565.07|24485.07|24565.92|24485.92|24564.54|24484.54|10
1737230520000|2025-01-18 20:02:00|24564.98|24484.98|24555.5|24475.5|24564.98|24484.98|24555.5|24475.5|10
1737230530000|2025-01-18 20:02:10|24554.36|24474.36|24551.98|24471.98|24554.36|24474.36|24550.42|24470.42|10
1737230540000|2025-01-18 20:02:20|24550.47|24470.47|24550.67|24470.67|24550.73|24470.73|24549.29|24469.29|9
1737230550000|2025-01-18 20:02:30|24550.91|24470.91|24550.05|24470.05|24550.96|24470.96|24549.56|24469.56|10
1737230560000|2025-01-18 20:02:40|24550.26|24470.26|24550.77|24470.77|24556.49|24476.49|24550.26|24470.26|10
1737230570000|2025-01-18 20:02:50|24551.34|24471.34|24549.81|24469.81|24551.34|24471.34|24549.42|24469.42|10
1737230580000|2025-01-18 20:03:00|24549.82|24469.82|24551.22|24471.22|24551.89|24471.89|24549.82|24469.82|10
1737230590000|2025-01-18 20:03:10|24551.38|24471.38|24550.16|24470.16|24552.9|24472.9|24550.16|24470.16|10
1737230600000|2025-01-18 20:03:20|24550.33|24470.33|24547.54|24467.54|24550.99|24470.99|24547.45|24467.45|10
1737230610000|2025-01-18 20:03:30|24547.51|24467.51|24542.96|24462.96|24548.83|24468.83|24542.96|24462.96|10
1737230620000|2025-01-18 20:03:40|24542.22|24462.22|24540.72|24460.72|24542.22|24462.22|24540.57|24460.57|10
1737230630000|2025-01-18 20:03:50|24541.19|24461.19|24541.96|24461.96|24541.99|24461.99|24540.34|24460.34|10
1737230640000|2025-01-18 20:04:00|24541.95|24461.95|24547.61|24467.61|24547.61|24467.61|24541.95|24461.95|10
1737230650000|2025-01-18 20:04:10|24548.84|24468.84|24547.86|24467.86|24548.84|24468.84|24547.37|24467.37|10
1737230660000|2025-01-18 20:04:20|24547.85|24467.85|24547.13|24467.13|24548.23|24468.23|24546.93|24466.93|10
1737230670000|2025-01-18 20:04:30|24547.16|24467.16|24548.9|24468.9|24548.9|24468.9|24547.16|24467.16|10
1737230680000|2025-01-18 20:04:40|24549.35|24469.35|24546.34|24466.34|24549.35|24469.35|24546.34|24466.34|10
1737230690000|2025-01-18 20:04:50|24546.33|24466.33|24547.51|24467.51|24547.51|24467.51|24545.85|24465.85|10
1737230700000|2025-01-18 20:05:00|24547.71|24467.71|24549.48|24469.48|24549.48|24469.48|24547.71|24467.71|10
1737230710000|2025-01-18 20:05:10|24550.37|24470.37|24552.92|24472.92|24552.92|24472.92|24550.37|24470.37|10
1737230720000|2025-01-18 20:05:20|24552.83|24472.83|24552.01|24472.01|24552.83|24472.83|24551.77|24471.77|9
1737230730000|2025-01-18 20:05:30|24551.91|24471.91|24549.92|24469.92|24551.91|24471.91|24549.49|24469.49|10
1737230740000|2025-01-18 20:05:40|24548.19|24468.19|24541.01|24461.01|24548.19|24468.19|24541.01|24461.01|10
1737230750000|2025-01-18 20:05:50|24540.58|24460.58|24542.12|24462.12|24542.12|24462.12|24540.4|24460.4|4
1737230790000|2025-01-18 20:06:30|24542.16|24462.16|24533.19|24453.19|24543.95|24463.95|24533.11|24453.11|16
1737230800000|2025-01-18 20:06:40|24534.04|24454.04|24531.7|24451.7|24534.04|24454.04|24531.7|24451.7|10
1737230810000|2025-01-18 20:06:50|24530.42|24450.42|24530.11|24450.11|24530.42|24450.42|24528.21|24448.21|10
1737230820000|2025-01-18 20:07:00|24530.45|24450.45|24532.07|24452.07|24532.07|24452.07|24529.51|24449.51|10
1737230830000|2025-01-18 20:07:10|24533.05|24453.05|24535.59|24455.59|24535.59|24455.59|24533.05|24453.05|10
1737230840000|2025-01-18 20:07:20|24535.76|24455.76|24534.87|24454.87|24535.76|24455.76|24534.67|24454.67|10
1737230850000|2025-01-18 20:07:30|24534.92|24454.92|24537.58|24457.58|24537.61|24457.61|24534.92|24454.92|9
1737230860000|2025-01-18 20:07:40|24536.87|24456.87|24538.5|24458.5|24538.6|24458.6|24536.87|24456.87|9
1737230870000|2025-01-18 20:07:50|24538.24|24458.24|24540.59|24460.59|24540.71|24460.71|24538.24|24458.24|10
1737230880000|2025-01-18 20:08:00|24540.35|24460.35|24553.66|24473.66|24553.66|24473.66|24540.26|24460.26|10
1737230890000|2025-01-18 20:08:10|24554.86|24474.86|24553.93|24473.93|24555.29|24475.29|24553.93|24473.93|10
1737230900000|2025-01-18 20:08:20|24554.12|24474.12|24552.34|24472.34|24554.73|24474.73|24552.34|24472.34|10
1737230910000|2025-01-18 20:08:30|24552.45|24472.45|24553.35|24473.35|24553.35|24473.35|24552.29|24472.29|10
1737230920000|2025-01-18 20:08:40|24555.33|24475.33|24555.34|24475.34|24555.98|24475.98|24554.86|24474.86|9
1737230930000|2025-01-18 20:08:50|24554.99|24474.99|24556.64|24476.64|24556.64|24476.64|24554.99|24474.99|10
1737230940000|2025-01-18 20:09:00|24556.58|24476.58|24555.38|24475.38|24556.58|24476.58|24555.38|24475.38|10
1737230950000|2025-01-18 20:09:10|24555.57|24475.57|24554.57|24474.57|24555.57|24475.57|24554.57|24474.57|9
1737230960000|2025-01-18 20:09:20|24553.99|24473.99|24552.09|24472.09|24553.99|24473.99|24550.37|24470.37|10
1737230970000|2025-01-18 20:09:30|24551.33|24471.33|24549.91|24469.91|24551.33|24471.33|24549.41|24469.41|10
1737230980000|2025-01-18 20:09:40|24550.37|24470.37|24558.2|24478.2|24558.2|24478.2|24550.37|24470.37|10
1737230990000|2025-01-18 20:09:50|24558.8|24478.8|24560.14|24480.14|24560.98|24480.98|24558.8|24478.8|10
1737231000000|2025-01-18 20:10:00|24559.94|24479.94|24560.77|24480.77|24561.07|24481.07|24559.83|24479.83|9
1737231010000|2025-01-18 20:10:10|24560.84|24480.84|24561.84|24481.84|24561.84|24481.84|24560.54|24480.54|9
1737231020000|2025-01-18 20:10:20|24562.13|24482.13|24563.03|24483.03|24563.03|24483.03|24562.13|24482.13|9
1737231030000|2025-01-18 20:10:30|24562.96|24482.96|24569.44|24489.44|24569.44|24489.44|24562.96|24482.96|10
1737231040000|2025-01-18 20:10:40|24570.39|24490.39|24575.05|24495.05|24575.05|24495.05|24570.39|24490.39|10
1737231050000|2025-01-18 20:10:50|24574.95|24494.95|24577.28|24497.28|24577.28|24497.28|24574.54|24494.54|10
1737231060000|2025-01-18 20:11:00|24577.43|24497.43|24578.72|24498.72|24579.27|24499.27|24577.02|24497.02|10
1737231070000|2025-01-18 20:11:10|24578.22|24498.22|24574.53|24494.53|24578.22|24498.22|24574.26|24494.26|10
1737231080000|2025-01-18 20:11:20|24573.52|24493.52|24573.85|24493.85|24574.33|24494.33|24573.36|24493.36|10
1737231090000|2025-01-18 20:11:30|24574.06|24494.06|24573.64|24493.64|24574.42|24494.42|24573.64|24493.64|10
1737231100000|2025-01-18 20:11:40|24573.67|24493.67|24572.2|24492.2|24574.26|24494.26|24571.72|24491.72|8
1737231110000|2025-01-18 20:11:50|24571.55|24491.55|24571.44|24491.44|24571.63|24491.63|24570.9|24490.9|10
1737231120000|2025-01-18 20:12:00|24571.78|24491.78|24571.64|24491.64|24571.81|24491.81|24571.43|24491.43|10
1737231130000|2025-01-18 20:12:10|24571.59|24491.59|24561.58|24481.58|24571.59|24491.59|24561.58|24481.58|10
1737231140000|2025-01-18 20:12:20|24561.32|24481.32|24556.79|24476.79|24561.32|24481.32|24555.29|24475.29|10
1737231150000|2025-01-18 20:12:30|24556.8|24476.8|24553.2|24473.2|24557.17|24477.17|24553.2|24473.2|10
1737231160000|2025-01-18 20:12:40|24554.01|24474.01|24554.84|24474.84|24554.98|24474.98|24553.95|24473.95|9
1737231170000|2025-01-18 20:12:50|24554.5|24474.5|24558.14|24478.14|24559.32|24479.32|24554.5|24474.5|10
1737231180000|2025-01-18 20:13:00|24557.37|24477.37|24559.41|24479.41|24561.73|24481.73|24557.01|24477.01|10
1737231190000|2025-01-18 20:13:10|24558.79|24478.79|24556.83|24476.83|24558.79|24478.79|24556.83|24476.83|10
1737231200000|2025-01-18 20:13:20|24557.95|24477.95|24554.45|24474.45|24557.95|24477.95|24553.88|24473.88|10
1737231210000|2025-01-18 20:13:30|24554.37|24474.37|24553.2|24473.2|24556.09|24476.09|24552.42|24472.42|10
1737231220000|2025-01-18 20:13:40|24553.36|24473.36|24552.58|24472.58|24554.41|24474.41|24552.58|24472.58|10
1737231230000|2025-01-18 20:13:50|24552.35|24472.35|24551.81|24471.81|24553.25|24473.25|24551.66|24471.66|10
1737231240000|2025-01-18 20:14:00|24551.63|24471.63|24547.46|24467.46|24551.81|24471.81|24547.46|24467.46|10
1737231250000|2025-01-18 20:14:10|24545.74|24465.74|24549.23|24469.23|24553.14|24473.14|24545.74|24465.74|9
1737231260000|2025-01-18 20:14:20|24543.99|24463.99|24544.56|24464.56|24544.56|24464.56|24543.39|24463.39|10
1737231270000|2025-01-18 20:14:30|24545.33|24465.33|24544.84|24464.84|24545.33|24465.33|24544|24464|9
1737231280000|2025-01-18 20:14:40|24546.36|24466.36|24549.13|24469.13|24550.34|24470.34|24546.36|24466.36|10
1737231290000|2025-01-18 20:14:50|24548.94|24468.94|24555.79|24475.79|24555.79|24475.79|24548.6|24468.6|10
1737231300000|2025-01-18 20:15:00|24555.95|24475.95|24556.06|24476.06|24556.09|24476.09|24555.31|24475.31|10
1737231310000|2025-01-18 20:15:10|24556.16|24476.16|24555.79|24475.79|24556.3|24476.3|24555.32|24475.32|10
1737231320000|2025-01-18 20:15:20|24555.03|24475.03|24551.36|24471.36|24555.03|24475.03|24551.36|24471.36|10
1737231330000|2025-01-18 20:15:30|24550.93|24470.93|24548.09|24468.09|24552.46|24472.46|24548.09|24468.09|10
1737231340000|2025-01-18 20:15:40|24547.17|24467.17|24539.18|24459.18|24547.17|24467.17|24539.18|24459.18|10
1737231350000|2025-01-18 20:15:50|24538.16|24458.16|24534.55|24454.55|24538.54|24458.54|24534.55|24454.55|10
1737231360000|2025-01-18 20:16:00|24535.23|24455.23|24538|24458|24538|24458|24533.29|24453.29|10
1737231370000|2025-01-18 20:16:10|24538.2|24458.2|24528.88|24448.88|24538.2|24458.2|24528.88|24448.88|9
1737231380000|2025-01-18 20:16:20|24528.56|24448.56|24527.65|24447.65|24528.56|24448.56|24524.11|24444.11|10
1737231390000|2025-01-18 20:16:30|24527.45|24447.45|24512|24432|24527.45|24447.45|24512|24432|10
1737231400000|2025-01-18 20:16:40|24511.66|24431.66|24510.2|24430.2|24511.66|24431.66|24510.2|24430.2|9
1737231440000|2025-01-18 20:17:20|24509.53|24429.53|24509.46|24429.46|24509.53|24429.53|24509.46|24429.46|2
1737231450000|2025-01-18 20:17:30|24509.69|24429.69|24509.06|24429.06|24512.4|24432.4|24505.58|24425.58|13
1737231460000|2025-01-18 20:17:40|24508.78|24428.78|24510.85|24430.85|24510.85|24430.85|24508.78|24428.78|10
1737231470000|2025-01-18 20:17:50|24511.72|24431.72|24509.81|24429.81|24512.05|24432.05|24509.55|24429.55|10
1737231480000|2025-01-18 20:18:00|24509.87|24429.87|24511.07|24431.07|24511.07|24431.07|24508.08|24428.08|10
1737231490000|2025-01-18 20:18:10|24511.1|24431.1|24511.1|24431.1|24511.39|24431.39|24509.89|24429.89|10
1737231500000|2025-01-18 20:18:20|24511.07|24431.07|24510.29|24430.29|24511.1|24431.1|24509.84|24429.84|10
1737231510000|2025-01-18 20:18:30|24510.28|24430.28|24508.21|24428.21|24510.32|24430.32|24508.21|24428.21|10
1737231520000|2025-01-18 20:18:40|24507.03|24427.03|24490.36|24410.36|24507.03|24427.03|24490.36|24410.36|10
1737231530000|2025-01-18 20:18:50|24490.53|24410.53|24508.85|24428.85|24508.85|24428.85|24490.53|24410.53|10
1737231540000|2025-01-18 20:19:00|24508.4|24428.4|24502.85|24422.85|24508.4|24428.4|24502.85|24422.85|10
1737231550000|2025-01-18 20:19:10|24502.98|24422.98|24502.63|24422.63|24503.86|24423.86|24501.65|24421.65|10
1737231560000|2025-01-18 20:19:20|24502.62|24422.62|24505.54|24425.54|24505.54|24425.54|24502.25|24422.25|10
1737231570000|2025-01-18 20:19:30|24506.67|24426.67|24509.01|24429.01|24509.23|24429.23|24506.67|24426.67|10
1737231580000|2025-01-18 20:19:40|24509.57|24429.57|24509.01|24429.01|24510.37|24430.37|24508.15|24428.15|10
1737231590000|2025-01-18 20:19:50|24510.44|24430.44|24514.01|24434.01|24514.01|24434.01|24510.44|24430.44|10
1737231600000|2025-01-18 20:20:00|24513.73|24433.73|24510.7|24430.7|24514.54|24434.54|24510.7|24430.7|10
1737231610000|2025-01-18 20:20:10|24510.62|24430.62|24507.68|24427.68|24510.62|24430.62|24505.94|24425.94|10
1737231620000|2025-01-18 20:20:20|24507.91|24427.91|24505.11|24425.11|24507.91|24427.91|24504.02|24424.02|10
1737231630000|2025-01-18 20:20:30|24505.3|24425.3|24504.42|24424.42|24505.3|24425.3|24503.98|24423.98|10
1737231640000|2025-01-18 20:20:40|24504.47|24424.47|24508.9|24428.9|24509.7|24429.7|24504.32|24424.32|10
1737231650000|2025-01-18 20:20:50|24508.4|24428.4|24509.74|24429.74|24509.74|24429.74|24508.4|24428.4|9
1737231660000|2025-01-18 20:21:00|24508.31|24428.31|24506.41|24426.41|24509.23|24429.23|24506.41|24426.41|10
1737231670000|2025-01-18 20:21:10|24505.52|24425.52|24501.74|24421.74|24505.52|24425.52|24501.42|24421.42|10
1737231680000|2025-01-18 20:21:20|24498.17|24418.17|24491.76|24411.76|24498.17|24418.17|24490.99|24410.99|10
1737231690000|2025-01-18 20:21:30|24491.94|24411.94|24488.27|24408.27|24492.52|24412.52|24488.27|24408.27|10
1737231700000|2025-01-18 20:21:40|24488.37|24408.37|24484.47|24404.47|24488.37|24408.37|24484.47|24404.47|9
1737231710000|2025-01-18 20:21:50|24484.35|24404.35|24483.39|24403.39|24484.89|24404.89|24483.39|24403.39|10
1737231720000|2025-01-18 20:22:00|24483.15|24403.15|24483.94|24403.94|24483.94|24403.94|24482.1|24402.1|10
1737231730000|2025-01-18 20:22:10|24484.22|24404.22|24486.43|24406.43|24486.68|24406.68|24484|24404|10
1737231740000|2025-01-18 20:22:20|24485.66|24405.66|24482.32|24402.32|24485.66|24405.66|24481.58|24401.58|10
1737231750000|2025-01-18 20:22:30|24482.72|24402.72|24485.54|24405.54|24485.54|24405.54|24482.37|24402.37|10
1737231760000|2025-01-18 20:22:40|24487.95|24407.95|24489.06|24409.06|24489.94|24409.94|24487.95|24407.95|10
1737231770000|2025-01-18 20:22:50|24488.72|24408.72|24488.52|24408.52|24488.72|24408.72|24488.38|24408.38|10
1737231780000|2025-01-18 20:23:00|24488.9|24408.9|24487.92|24407.92|24489.16|24409.16|24487.13|24407.13|10
1737231790000|2025-01-18 20:23:10|24487.63|24407.63|24483.94|24403.94|24487.63|24407.63|24483.94|24403.94|10
1737231800000|2025-01-18 20:23:20|24482.89|24402.89|24475.95|24395.95|24482.89|24402.89|24473.39|24393.39|10
1737231810000|2025-01-18 20:23:30|24476.27|24396.27|24481.9|24401.9|24482.8|24402.8|24476.27|24396.27|10
1737231820000|2025-01-18 20:23:40|24482.77|24402.77|24484.48|24404.48|24484.56|24404.56|24482.45|24402.45|10
1737231830000|2025-01-18 20:23:50|24485.9|24405.9|24490.21|24410.21|24490.54|24410.54|24485.9|24405.9|10
1737231840000|2025-01-18 20:24:00|24490.67|24410.67|24489.07|24409.07|24490.67|24410.67|24489.07|24409.07|10
1737231850000|2025-01-18 20:24:10|24489.88|24409.88|24486.91|24406.91|24490.54|24410.54|24486.46|24406.46|10
1737231860000|2025-01-18 20:24:20|24486.95|24406.95|24487.86|24407.86|24491.42|24411.42|24486.95|24406.95|10
1737231870000|2025-01-18 20:24:30|24487.98|24407.98|24494.12|24414.12|24494.12|24414.12|24487.98|24407.98|10
1737231880000|2025-01-18 20:24:40|24494.69|24414.69|24495.92|24415.92|24497.18|24417.18|24494.69|24414.69|10
1737231890000|2025-01-18 20:24:50|24494.62|24414.62|24495.93|24415.93|24496.16|24416.16|24494.62|24414.62|9
1737231900000|2025-01-18 20:25:00|24495.53|24415.53|24493.92|24413.92|24495.53|24415.53|24493.92|24413.92|10
1737231910000|2025-01-18 20:25:10|24494.01|24414.01|24493.84|24413.84|24494.8|24414.8|24493.84|24413.84|10
1737231920000|2025-01-18 20:25:20|24493.44|24413.44|24491.02|24411.02|24493.69|24413.69|24491.02|24411.02|10
1737231930000|2025-01-18 20:25:30|24490.81|24410.81|24487.43|24407.43|24490.81|24410.81|24487.43|24407.43|10
1737231940000|2025-01-18 20:25:40|24487.32|24407.32|24484.7|24404.7|24487.32|24407.32|24483.91|24403.91|10
1737231950000|2025-01-18 20:25:50|24484.21|24404.21|24442.59|24362.59|24484.41|24404.41|24442.59|24362.59|10
1737231960000|2025-01-18 20:26:00|24444.76|24364.76|24424.38|24344.38|24444.76|24364.76|24424.38|24344.38|10
1737231970000|2025-01-18 20:26:10|24426.31|24346.31|24422.84|24342.84|24426.31|24346.31|24422.84|24342.84|10
1737231980000|2025-01-18 20:26:20|24422.32|24342.32|24426.1|24346.1|24426.15|24346.15|24422.32|24342.32|10
1737231990000|2025-01-18 20:26:30|24426.62|24346.62|24411.75|24331.75|24429.51|24349.51|24411.15|24331.15|10
1737232000000|2025-01-18 20:26:40|24412.25|24332.25|24412.53|24332.53|24413.57|24333.57|24412.25|24332.25|10
1737232010000|2025-01-18 20:26:50|24411.46|24331.46|24399.77|24319.77|24411.46|24331.46|24399.77|24319.77|10
1737232020000|2025-01-18 20:27:00|24397.81|24317.81|24397.88|24317.88|24397.88|24317.88|24394.75|24314.75|10
1737232030000|2025-01-18 20:27:10|24398.09|24318.09|24394.8|24314.8|24398.66|24318.66|24394.8|24314.8|10
1737232040000|2025-01-18 20:27:20|24392.92|24312.92|24387.1|24307.1|24392.92|24312.92|24386.38|24306.38|10
1737232050000|2025-01-18 20:27:30|24386.96|24306.96|24385.94|24305.94|24386.96|24306.96|24385.03|24305.03|10
1737232060000|2025-01-18 20:27:40|24386.35|24306.35|24385.77|24305.77|24386.35|24306.35|24381.85|24301.85|10
1737232070000|2025-01-18 20:27:50|24385.67|24305.67|24383.07|24303.07|24386.14|24306.14|24383.07|24303.07|10
1737232080000|2025-01-18 20:28:00|24383.43|24303.43|24380.04|24300.04|24383.43|24303.43|24380.04|24300.04|10
1737232090000|2025-01-18 20:28:10|24380.17|24300.17|24380.3|24300.3|24382.63|24302.63|24379.13|24299.13|10
1737232100000|2025-01-18 20:28:20|24378.28|24298.28|24376.9|24296.9|24378.41|24298.41|24376.9|24296.9|9
1737232110000|2025-01-18 20:28:30|24377.07|24297.07|24381.71|24301.71|24381.71|24301.71|24376.01|24296.01|10
1737232120000|2025-01-18 20:28:40|24383.68|24303.68|24392.76|24312.76|24392.76|24312.76|24383.68|24303.68|10
1737232130000|2025-01-18 20:28:50|24392.85|24312.85|24390.85|24310.85|24392.85|24312.85|24390.85|24310.85|10
1737232140000|2025-01-18 20:29:00|24389.55|24309.55|24390.75|24310.75|24390.75|24310.75|24388.96|24308.96|9
1737232150000|2025-01-18 20:29:10|24391.87|24311.87|24392.9|24312.9|24394.56|24314.56|24391.11|24311.11|10
1737232160000|2025-01-18 20:29:20|24395.05|24315.05|24396.5|24316.5|24397.58|24317.58|24393.7|24313.7|10
1737232170000|2025-01-18 20:29:30|24396.66|24316.66|24401.16|24321.16|24401.28|24321.28|24396.66|24316.66|10
1737232180000|2025-01-18 20:29:40|24401.82|24321.82|24407.84|24327.84|24408.18|24328.18|24401.81|24321.81|10
1737232190000|2025-01-18 20:29:50|24407.57|24327.57|24405.44|24325.44|24409.91|24329.91|24405.31|24325.31|10
1737232200000|2025-01-18 20:30:00|24405.57|24325.57|24408.72|24328.72|24408.72|24328.72|24404.16|24324.16|10
1737232210000|2025-01-18 20:30:10|24409.42|24329.42|24412.49|24332.49|24412.89|24332.89|24408.47|24328.47|10
1737232220000|2025-01-18 20:30:20|24413.77|24333.77|24414.18|24334.18|24415.27|24335.27|24413.08|24333.08|10
1737232230000|2025-01-18 20:30:30|24414.46|24334.46|24417.38|24337.38|24418.02|24338.02|24414.46|24334.46|9
1737232240000|2025-01-18 20:30:40|24417.18|24337.18|24415.2|24335.2|24418.19|24338.19|24415.2|24335.2|10
1737232250000|2025-01-18 20:30:50|24416.45|24336.45|24415.74|24335.74|24419.84|24339.84|24415.74|24335.74|10
1737232260000|2025-01-18 20:31:00|24415.48|24335.48|24422.47|24342.47|24422.47|24342.47|24414.71|24334.71|10
1737232270000|2025-01-18 20:31:10|24424.03|24344.03|24426.49|24346.49|24426.49|24346.49|24424.03|24344.03|10
1737232280000|2025-01-18 20:31:20|24426.51|24346.51|24425.49|24345.49|24426.73|24346.73|24424.15|24344.15|10
1737232290000|2025-01-18 20:31:30|24425.61|24345.61|24432.28|24352.28|24432.28|24352.28|24425.61|24345.61|10
1737232300000|2025-01-18 20:31:40|24434|24354|24439.28|24359.28|24439.28|24359.28|24434|24354|10
1737232310000|2025-01-18 20:31:50|24438.61|24358.61|24439.41|24359.41|24439.51|24359.51|24437.95|24357.95|10
1737232320000|2025-01-18 20:32:00|24439.13|24359.13|24440.08|24360.08|24440.25|24360.25|24439.13|24359.13|9
1737232330000|2025-01-18 20:32:10|24440.09|24360.09|24439.09|24359.09|24441.63|24361.63|24439.09|24359.09|10
1737232340000|2025-01-18 20:32:20|24439.02|24359.02|24436.56|24356.56|24439.02|24359.02|24436.46|24356.46|10
1737232350000|2025-01-18 20:32:30|24436.7|24356.7|24440.1|24360.1|24440.1|24360.1|24436.7|24356.7|10
1737232360000|2025-01-18 20:32:40|24439.84|24359.84|24438.94|24358.94|24439.84|24359.84|24438.12|24358.12|10
1737232370000|2025-01-18 20:32:50|24438.88|24358.88|24440.92|24360.92|24440.92|24360.92|24438.09|24358.09|9
1737232380000|2025-01-18 20:33:00|24441.38|24361.38|24444.7|24364.7|24446.44|24366.44|24441.38|24361.38|10
1737232390000|2025-01-18 20:33:10|24444.88|24364.88|24446.03|24366.03|24446.03|24366.03|24444.59|24364.59|10
1737232400000|2025-01-18 20:33:20|24446.74|24366.74|24449.07|24369.07|24449.07|24369.07|24446.74|24366.74|10
1737232410000|2025-01-18 20:33:30|24449.06|24369.06|24449.16|24369.16|24450.04|24370.04|24448.19|24368.19|10
1737232420000|2025-01-18 20:33:40|24449.01|24369.01|24451.33|24371.33|24451.68|24371.68|24449.01|24369.01|10
1737232430000|2025-01-18 20:33:50|24451.32|24371.32|24451.27|24371.27|24451.34|24371.34|24450.87|24370.87|10
1737232440000|2025-01-18 20:34:00|24457.45|24377.45|24454.96|24374.96|24457.45|24377.45|24454.39|24374.39|10
1737232450000|2025-01-18 20:34:10|24454.93|24374.93|24450.77|24370.77|24454.93|24374.93|24450.75|24370.75|10
1737232460000|2025-01-18 20:34:20|24450.4|24370.4|24447.51|24367.51|24450.4|24370.4|24447.51|24367.51|10
1737232470000|2025-01-18 20:34:30|24447.5|24367.5|24449.4|24369.4|24449.4|24369.4|24447.32|24367.32|10
1737232480000|2025-01-18 20:34:40|24448.91|24368.91|24449.98|24369.98|24450.64|24370.64|24448.91|24368.91|10
1737232490000|2025-01-18 20:34:50|24450.73|24370.73|24451.5|24371.5|24452.38|24372.38|24450.73|24370.73|10
1737232500000|2025-01-18 20:35:00|24451.84|24371.84|24446.39|24366.39|24452.46|24372.46|24446.25|24366.25|10
1737232510000|2025-01-18 20:35:10|24446.04|24366.04|24446.88|24366.88|24446.94|24366.94|24445.85|24365.85|10
1737232520000|2025-01-18 20:35:20|24447.08|24367.08|24451.26|24371.26|24451.26|24371.26|24447.08|24367.08|9
1737232530000|2025-01-18 20:35:30|24452.64|24372.64|24455|24375|24456.15|24376.15|24452.61|24372.61|10
1737232540000|2025-01-18 20:35:40|24455.3|24375.3|24457.5|24377.5|24457.5|24377.5|24455.3|24375.3|10
1737232550000|2025-01-18 20:35:50|24457.58|24377.58|24457.06|24377.06|24457.77|24377.77|24456.86|24376.86|10
1737232560000|2025-01-18 20:36:00|24456.89|24376.89|24454.13|24374.13|24456.89|24376.89|24454.01|24374.01|10
1737232570000|2025-01-18 20:36:10|24452.43|24372.43|24450.62|24370.62|24452.43|24372.43|24450.62|24370.62|10
1737232580000|2025-01-18 20:36:20|24450.31|24370.31|24447.79|24367.79|24450.31|24370.31|24447.77|24367.77|10
1737232590000|2025-01-18 20:36:30|24447.69|24367.69|24446.65|24366.65|24447.69|24367.69|24446.54|24366.54|10
1737232600000|2025-01-18 20:36:40|24446.38|24366.38|24445.16|24365.16|24446.38|24366.38|24444.98|24364.98|10
1737232610000|2025-01-18 20:36:50|24444.24|24364.24|24442.88|24362.88|24444.24|24364.24|24442.64|24362.64|9
1737232620000|2025-01-18 20:37:00|24442.85|24362.85|24434.03|24354.03|24442.85|24362.85|24434.03|24354.03|10
1737232630000|2025-01-18 20:37:10|24432.04|24352.04|24419.84|24339.84|24432.04|24352.04|24419.37|24339.37|10
1737232640000|2025-01-18 20:37:20|24418.98|24338.98|24419.51|24339.51|24419.51|24339.51|24418.59|24338.59|10
1737232650000|2025-01-18 20:37:30|24420.25|24340.25|24410.88|24330.88|24420.26|24340.26|24409.53|24329.53|10
1737232660000|2025-01-18 20:37:40|24410.74|24330.74|24421.33|24341.33|24421.87|24341.87|24409.8|24329.8|10
1737232670000|2025-01-18 20:37:50|24421.29|24341.29|24420.3|24340.3|24421.29|24341.29|24420.3|24340.3|9
1737232680000|2025-01-18 20:38:00|24419.96|24339.96|24423.39|24343.39|24423.39|24343.39|24419.96|24339.96|10
1737232690000|2025-01-18 20:38:10|24423.61|24343.61|24415.18|24335.18|24423.63|24343.63|24411.26|24331.26|10
1737232700000|2025-01-18 20:38:20|24415.39|24335.39|24420.73|24340.73|24420.73|24340.73|24415.39|24335.39|10
1737232710000|2025-01-18 20:38:30|24421.42|24341.42|24421.74|24341.74|24422.02|24342.02|24421.42|24341.42|10
1737232720000|2025-01-18 20:38:40|24422.97|24342.97|24427.11|24347.11|24427.11|24347.11|24422.58|24342.58|10
1737232730000|2025-01-18 20:38:50|24427.48|24347.48|24425.04|24345.04|24427.48|24347.48|24424.86|24344.86|10
1737232740000|2025-01-18 20:39:00|24424.52|24344.52|24424.67|24344.67|24425.18|24345.18|24423.94|24343.94|9
1737232750000|2025-01-18 20:39:10|24424.97|24344.97|24434.01|24354.01|24434.01|24354.01|24424.96|24344.96|10
1737232760000|2025-01-18 20:39:20|24434.3|24354.3|24433.49|24353.49|24434.58|24354.58|24432.94|24352.94|10
1737232770000|2025-01-18 20:39:30|24433.35|24353.35|24432.46|24352.46|24433.35|24353.35|24431.22|24351.22|10
1737232780000|2025-01-18 20:39:40|24432.22|24352.22|24432.13|24352.13|24432.27|24352.27|24431.77|24351.77|10
1737232790000|2025-01-18 20:39:50|24431.24|24351.24|24430.94|24350.94|24431.24|24351.24|24430.07|24350.07|10
1737232800000|2025-01-18 20:40:00|24430.79|24350.79|24430|24350|24431.36|24351.36|24430|24350|10
1737232810000|2025-01-18 20:40:10|24429.16|24349.16|24430.21|24350.21|24430.33|24350.33|24429.16|24349.16|10
1737232820000|2025-01-18 20:40:20|24430.19|24350.19|24429.2|24349.2|24430.53|24350.53|24429.2|24349.2|10
1737232830000|2025-01-18 20:40:30|24429.39|24349.39|24432.42|24352.42|24432.42|24352.42|24429.39|24349.39|10
1737232840000|2025-01-18 20:40:40|24432.76|24352.76|24432.22|24352.22|24432.76|24352.76|24431.68|24351.68|10
1737232850000|2025-01-18 20:40:50|24432.04|24352.04|24434.97|24354.97|24436.81|24356.81|24432.04|24352.04|10
1737232860000|2025-01-18 20:41:00|24435.47|24355.47|24438.34|24358.34|24438.46|24358.46|24435.47|24355.47|10
1737232870000|2025-01-18 20:41:10|24438.2|24358.2|24433.35|24353.35|24438.2|24358.2|24433.35|24353.35|10
1737232880000|2025-01-18 20:41:20|24434.33|24354.33|24429.75|24349.75|24434.33|24354.33|24429.75|24349.75|10
1737232890000|2025-01-18 20:41:30|24429.58|24349.58|24426.9|24346.9|24429.58|24349.58|24425.57|24345.57|10
1737232900000|2025-01-18 20:41:40|24427.29|24347.29|24428.06|24348.06|24428.06|24348.06|24426.52|24346.52|10
1737232910000|2025-01-18 20:41:50|24428.09|24348.09|24428.05|24348.05|24428.2|24348.2|24427.64|24347.64|10
1737232920000|2025-01-18 20:42:00|24428.55|24348.55|24426.66|24346.66|24428.89|24348.89|24426.66|24346.66|10
1737232930000|2025-01-18 20:42:10|24426.23|24346.23|24429.72|24349.72|24429.72|24349.72|24425.88|24345.88|10
1737232940000|2025-01-18 20:42:20|24429.79|24349.79|24428.76|24348.76|24429.79|24349.79|24428.5|24348.5|10
1737232950000|2025-01-18 20:42:30|24428.67|24348.67|24421.29|24341.29|24429.42|24349.42|24421.06|24341.06|10
1737232960000|2025-01-18 20:42:40|24421.55|24341.55|24422.55|24342.55|24422.55|24342.55|24421.55|24341.55|10
1737232970000|2025-01-18 20:42:50|24422.66|24342.66|24429.66|24349.66|24429.69|24349.69|24422.66|24342.66|9
1737232980000|2025-01-18 20:43:00|24430.09|24350.09|24427.71|24347.71|24430.16|24350.16|24427.71|24347.71|10
1737232990000|2025-01-18 20:43:10|24427.43|24347.43|24423.85|24343.85|24427.84|24347.84|24423.45|24343.45|8
1737233000000|2025-01-18 20:43:20|24422.89|24342.89|24418.64|24338.64|24422.89|24342.89|24417.84|24337.84|10
1737233010000|2025-01-18 20:43:30|24418.72|24338.72|24420.39|24340.39|24420.39|24340.39|24417.75|24337.75|10
1737233020000|2025-01-18 20:43:40|24421.03|24341.03|24417.67|24337.67|24421.11|24341.11|24417.22|24337.22|10
1737233030000|2025-01-18 20:43:50|24417.77|24337.77|24411.78|24331.78|24417.77|24337.77|24411.36|24331.36|9
1737233040000|2025-01-18 20:44:00|24411.75|24331.75|24407.5|24327.5|24412.39|24332.39|24407.5|24327.5|10
1737233050000|2025-01-18 20:44:10|24406.89|24326.89|24400.53|24320.53|24406.98|24326.98|24399.48|24319.48|10
1737233060000|2025-01-18 20:44:20|24399.58|24319.58|24396.69|24316.69|24399.58|24319.58|24396.12|24316.12|10
1737233070000|2025-01-18 20:44:30|24396.27|24316.27|24395.58|24315.58|24396.27|24316.27|24394.11|24314.11|9
1737233080000|2025-01-18 20:44:40|24392|24312|24391.87|24311.87|24392|24312|24390.72|24310.72|10
1737233090000|2025-01-18 20:44:50|24392.31|24312.31|24396.01|24316.01|24396.01|24316.01|24392.31|24312.31|10
1737233100000|2025-01-18 20:45:00|24396.97|24316.97|24396.66|24316.66|24397.91|24317.91|24395.24|24315.24|10
1737233110000|2025-01-18 20:45:10|24397.12|24317.12|24397.96|24317.96|24398.5|24318.5|24397.06|24317.06|10
1737233120000|2025-01-18 20:45:20|24397.88|24317.88|24397.35|24317.35|24399.24|24319.24|24397.26|24317.26|10
1737233130000|2025-01-18 20:45:30|24397.19|24317.19|24390.92|24310.92|24397.19|24317.19|24390.92|24310.92|10
1737233140000|2025-01-18 20:45:40|24391|24311|24389.81|24309.81|24391.21|24311.21|24387.71|24307.71|10
1737233150000|2025-01-18 20:45:50|24391.19|24311.19|24390.15|24310.15|24391.19|24311.19|24390.09|24310.09|10
1737233160000|2025-01-18 20:46:00|24390.33|24310.33|24386.06|24306.06|24390.33|24310.33|24386.06|24306.06|10
1737233170000|2025-01-18 20:46:10|24385.61|24305.61|24368.1|24288.1|24385.61|24305.61|24368.1|24288.1|10
1737233180000|2025-01-18 20:46:20|24366.61|24286.61|24355.57|24275.57|24367.04|24287.04|24355.23|24275.23|10
1737233190000|2025-01-18 20:46:30|24354.85|24274.85|24346.24|24266.24|24354.85|24274.85|24346.24|24266.24|10
1737233200000|2025-01-18 20:46:40|24344.83|24264.83|24340.88|24260.88|24344.83|24264.83|24340.88|24260.88|10
1737233210000|2025-01-18 20:46:50|24341.04|24261.04|24335.9|24255.9|24342.69|24262.69|24335.9|24255.9|10
1737233220000|2025-01-18 20:47:00|24336.38|24256.38|24335.21|24255.21|24337.37|24257.37|24335.21|24255.21|10
1737233230000|2025-01-18 20:47:10|24335.12|24255.12|24329.72|24249.72|24335.12|24255.12|24329.72|24249.72|10
1737233240000|2025-01-18 20:47:20|24330.16|24250.16|24327.27|24247.27|24330.16|24250.16|24326.47|24246.47|10
1737233250000|2025-01-18 20:47:30|24327.4|24247.4|24324.18|24244.18|24327.4|24247.4|24324.18|24244.18|10
1737233260000|2025-01-18 20:47:40|24324.37|24244.37|24323.19|24243.19|24324.59|24244.59|24322.18|24242.18|10
1737233270000|2025-01-18 20:47:50|24323.15|24243.15|24319.24|24239.24|24324.2|24244.2|24319.24|24239.24|10
1737233280000|2025-01-18 20:48:00|24319.99|24239.99|24323.06|24243.06|24323.06|24243.06|24318.14|24238.14|10
1737233290000|2025-01-18 20:48:10|24323.42|24243.42|24325.28|24245.28|24326.97|24246.97|24323.42|24243.42|10
1737233300000|2025-01-18 20:48:20|24325.25|24245.25|24316.7|24236.7|24325.62|24245.62|24316.7|24236.7|10
1737233310000|2025-01-18 20:48:30|24316.81|24236.81|24316.09|24236.09|24316.81|24236.81|24313.91|24233.91|10
1737233320000|2025-01-18 20:48:40|24316.25|24236.25|24316.85|24236.85|24317.73|24237.73|24315.91|24235.91|10
1737233330000|2025-01-18 20:48:50|24316.05|24236.05|24309.39|24229.39|24316.05|24236.05|24309.39|24229.39|10
1737233340000|2025-01-18 20:49:00|24308.33|24228.33|24301.85|24221.85|24308.33|24228.33|24301.85|24221.85|10
1737233350000|2025-01-18 20:49:10|24301.92|24221.92|24300.55|24220.55|24301.92|24221.92|24300.29|24220.29|10
1737233360000|2025-01-18 20:49:20|24301.51|24221.51|24311.49|24231.49|24311.49|24231.49|24301.16|24221.16|10
1737233370000|2025-01-18 20:49:30|24311.27|24231.27|24316.73|24236.73|24316.73|24236.73|24311.13|24231.13|10
1737233380000|2025-01-18 20:49:40|24317|24237|24316.43|24236.43|24317|24237|24315.53|24235.53|10
1737233390000|2025-01-18 20:49:50|24316.65|24236.65|24321.75|24241.75|24321.95|24241.95|24316.41|24236.41|10
1737233400000|2025-01-18 20:50:00|24321.72|24241.72|24328.41|24248.41|24328.41|24248.41|24321.72|24241.72|10
1737233410000|2025-01-18 20:50:10|24329.87|24249.87|24338.36|24258.36|24338.36|24258.36|24329.87|24249.87|10
1737233420000|2025-01-18 20:50:20|24338.24|24258.24|24345.71|24265.71|24345.95|24265.95|24338.24|24258.24|10
1737233430000|2025-01-18 20:50:30|24345.69|24265.69|24348.96|24268.96|24349.48|24269.48|24345.69|24265.69|10
1737233440000|2025-01-18 20:50:40|24349.15|24269.15|24349.26|24269.26|24351.62|24271.62|24348.99|24268.99|10
1737233450000|2025-01-18 20:50:50|24348.85|24268.85|24347.84|24267.84|24350.51|24270.51|24347.84|24267.84|10
1737233460000|2025-01-18 20:51:00|24348.29|24268.29|24351.86|24271.86|24353.53|24273.53|24347.46|24267.46|10
1737233470000|2025-01-18 20:51:10|24351.29|24271.29|24351.03|24271.03|24351.33|24271.33|24349.99|24269.99|10
1737233480000|2025-01-18 20:51:20|24352.98|24272.98|24352.56|24272.56|24353.55|24273.55|24351.06|24271.06|10
1737233490000|2025-01-18 20:51:30|24352.13|24272.13|24359.94|24279.94|24359.94|24279.94|24351.92|24271.92|10
1737233500000|2025-01-18 20:51:40|24360.83|24280.83|24359.27|24279.27|24361.78|24281.78|24359.27|24279.27|10
1737233510000|2025-01-18 20:51:50|24359.12|24279.12|24361.58|24281.58|24361.58|24281.58|24359.12|24279.12|10
1737233520000|2025-01-18 20:52:00|24362.43|24282.43|24362.06|24282.06|24364.89|24284.89|24362.06|24282.06|10
1737233530000|2025-01-18 20:52:10|24360.9|24280.9|24356.3|24276.3|24361.66|24281.66|24356.3|24276.3|10
1737233540000|2025-01-18 20:52:20|24354.97|24274.97|24347.81|24267.81|24354.97|24274.97|24347.81|24267.81|10
1737233550000|2025-01-18 20:52:30|24348.69|24268.69|24341.55|24261.55|24348.69|24268.69|24341.55|24261.55|10
1737233560000|2025-01-18 20:52:40|24340.27|24260.27|24324.2|24244.2|24340.27|24260.27|24324.2|24244.2|10
1737233570000|2025-01-18 20:52:50|24323.29|24243.29|24320.37|24240.37|24326.31|24246.31|24319.08|24239.08|9
1737233580000|2025-01-18 20:53:00|24320.7|24240.7|24316.79|24236.79|24320.7|24240.7|24316.79|24236.79|10
1737233590000|2025-01-18 20:53:10|24315.05|24235.05|24311.44|24231.44|24315.05|24235.05|24311.39|24231.39|9
1737233600000|2025-01-18 20:53:20|24311.56|24231.56|24307.67|24227.67|24311.56|24231.56|24307.67|24227.67|10
1737233610000|2025-01-18 20:53:30|24304.85|24224.85|24299.41|24219.41|24304.87|24224.87|24299.41|24219.41|10
1737233620000|2025-01-18 20:53:40|24299.09|24219.09|24296.87|24216.87|24299.31|24219.31|24296.38|24216.38|10
1737233630000|2025-01-18 20:53:50|24296.76|24216.76|24294.25|24214.25|24297.36|24217.36|24294.25|24214.25|9
1737233640000|2025-01-18 20:54:00|24293.77|24213.77|24291.44|24211.44|24294.44|24214.44|24291.44|24211.44|10
1737233650000|2025-01-18 20:54:10|24291.73|24211.73|24281.36|24201.36|24291.73|24211.73|24281.36|24201.36|10
1737233660000|2025-01-18 20:54:20|24281.81|24201.81|24273.7|24193.7|24281.81|24201.81|24272.98|24192.98|10
1737233670000|2025-01-18 20:54:30|24272.88|24192.88|24273.23|24193.23|24273.51|24193.51|24270.42|24190.42|10
1737233680000|2025-01-18 20:54:40|24271.39|24191.39|24269.58|24189.58|24271.39|24191.39|24269.58|24189.58|10
1737233690000|2025-01-18 20:54:50|24269.02|24189.02|24266.47|24186.47|24269.02|24189.02|24265.24|24185.24|10
1737233700000|2025-01-18 20:55:00|24266.32|24186.32|24280.79|24200.79|24280.79|24200.79|24266.32|24186.32|10
1737233710000|2025-01-18 20:55:10|24282.39|24202.39|24289.72|24209.72|24290.09|24210.09|24282.39|24202.39|10
1737233720000|2025-01-18 20:55:20|24291.21|24211.21|24293.03|24213.03|24293.94|24213.94|24290.73|24210.73|10
1737233730000|2025-01-18 20:55:30|24292.42|24212.42|24292.78|24212.78|24294.25|24214.25|24290.81|24210.81|10
1737233740000|2025-01-18 20:55:40|24292.72|24212.72|24294.14|24214.14|24297.63|24217.63|24292.72|24212.72|10
1737233750000|2025-01-18 20:55:50|24294.16|24214.16|24293.45|24213.45|24294.23|24214.23|24292.95|24212.95|10
1737233760000|2025-01-18 20:56:00|24293.64|24213.64|24276.3|24196.3|24293.64|24213.64|24276.3|24196.3|10
1737233770000|2025-01-18 20:56:10|24274.21|24194.21|24270.51|24190.51|24274.21|24194.21|24269.53|24189.53|10
1737233780000|2025-01-18 20:56:20|24270.71|24190.71|24271.25|24191.25|24272.8|24192.8|24270.71|24190.71|10
1737233790000|2025-01-18 20:56:30|24272.63|24192.63|24274.68|24194.68|24274.74|24194.74|24272.63|24192.63|10
1737233800000|2025-01-18 20:56:40|24274.87|24194.87|24280.02|24200.02|24280.02|24200.02|24274.87|24194.87|10
1737233810000|2025-01-18 20:56:50|24279.87|24199.87|24285.45|24205.45|24285.9|24205.9|24279.39|24199.39|10
1737233820000|2025-01-18 20:57:00|24286.42|24206.42|24294.68|24214.68|24294.68|24214.68|24285.68|24205.68|9
1737233830000|2025-01-18 20:57:10|24295.18|24215.18|24297.47|24217.47|24297.47|24217.47|24294.54|24214.54|10
1737233840000|2025-01-18 20:57:20|24297.58|24217.58|24302.28|24222.28|24303.41|24223.41|24297.58|24217.58|10
1737233850000|2025-01-18 20:57:30|24302|24222|24304.1|24224.1|24304.1|24224.1|24302|24222|10
1737233860000|2025-01-18 20:57:40|24303.87|24223.87|24302.28|24222.28|24304.38|24224.38|24302.12|24222.12|10
1737233870000|2025-01-18 20:57:50|24302.12|24222.12|24302.75|24222.75|24304.4|24224.4|24302.07|24222.07|10
1737233880000|2025-01-18 20:58:00|24303.67|24223.67|24305|24225|24307.48|24227.48|24303.67|24223.67|10
1737233890000|2025-01-18 20:58:10|24304.96|24224.96|24303.68|24223.68|24304.99|24224.99|24303.18|24223.18|10
1737233900000|2025-01-18 20:58:20|24304.04|24224.04|24305.95|24225.95|24305.95|24225.95|24303.75|24223.75|10
1737233910000|2025-01-18 20:58:30|24305.78|24225.78|24310.13|24230.13|24310.16|24230.16|24305.78|24225.78|10
1737233920000|2025-01-18 20:58:40|24310.31|24230.31|24315.31|24235.31|24315.31|24235.31|24310.31|24230.31|10
1737233930000|2025-01-18 20:58:50|24316.43|24236.43|24320.11|24240.11|24320.11|24240.11|24316.43|24236.43|10
1737233940000|2025-01-18 20:59:00|24320.29|24240.29|24321.82|24241.82|24321.82|24241.82|24319.68|24239.68|10
1737233950000|2025-01-18 20:59:10|24321.63|24241.63|24327.37|24247.37|24327.39|24247.39|24321.63|24241.63|10
1737233960000|2025-01-18 20:59:20|24328.71|24248.71|24329.78|24249.78|24334.01|24254.01|24328.71|24248.71|10
1737233970000|2025-01-18 20:59:30|24329.57|24249.57|24332.29|24252.29|24332.44|24252.44|24329.47|24249.47|10
1737233980000|2025-01-18 20:59:40|24332.25|24252.25|24329.08|24249.08|24332.25|24252.25|24327.33|24247.33|9
1737233990000|2025-01-18 20:59:50|24328.86|24248.86|24328.42|24248.42|24329.67|24249.67|24327.63|24247.63|10
1737234000000|2025-01-18 21:00:00|24328.61|24248.61|24330.34|24250.34|24331.29|24251.29|24327.82|24247.82|10
1737234010000|2025-01-18 21:00:10|24330.37|24250.37|24328.24|24248.24|24330.37|24250.37|24327.39|24247.39|10
1737234020000|2025-01-18 21:00:20|24327.94|24247.94|24330.67|24250.67|24330.67|24250.67|24326.49|24246.49|10
1737234030000|2025-01-18 21:00:30|24330.68|24250.68|24338.45|24258.45|24338.45|24258.45|24330.68|24250.68|10
1737234040000|2025-01-18 21:00:40|24338.74|24258.74|24354.45|24274.45|24354.45|24274.45|24338.74|24258.74|10
1737234050000|2025-01-18 21:00:50|24354.73|24274.73|24355.78|24275.78|24356.62|24276.62|24354.49|24274.49|9
1737234060000|2025-01-18 21:01:00|24355.53|24275.53|24352.19|24272.19|24355.53|24275.53|24346.71|24266.71|10
1737234070000|2025-01-18 21:01:10|24351.57|24271.57|24355.38|24275.38|24357.36|24277.36|24347.7|24267.7|10
1737234080000|2025-01-18 21:01:20|24354.58|24274.58|24347.02|24267.02|24354.58|24274.58|24347.02|24267.02|10
1737234090000|2025-01-18 21:01:30|24344.94|24264.94|24341.81|24261.81|24345.2|24265.2|24340.82|24260.82|10
1737234100000|2025-01-18 21:01:40|24341.85|24261.85|24343.87|24263.87|24344.39|24264.39|24341.85|24261.85|10
1737234110000|2025-01-18 21:01:50|24342.59|24262.59|24338.89|24258.89|24342.89|24262.89|24338.71|24258.71|10
1737234120000|2025-01-18 21:02:00|24338.61|24258.61|24332.21|24252.21|24339.72|24259.72|24331.83|24251.83|10
1737234130000|2025-01-18 21:02:10|24332.82|24252.82|24333.44|24253.44|24335.05|24255.05|24332.82|24252.82|10
1737234140000|2025-01-18 21:02:20|24333.32|24253.32|24330.22|24250.22|24334.06|24254.06|24330.22|24250.22|10
1737234150000|2025-01-18 21:02:30|24329.21|24249.21|24332.32|24252.32|24332.91|24252.91|24329.21|24249.21|10
1737234160000|2025-01-18 21:02:40|24332.25|24252.25|24340.98|24260.98|24340.98|24260.98|24332.25|24252.25|10
1737234170000|2025-01-18 21:02:50|24341.51|24261.51|24331.77|24251.77|24344.12|24264.12|24331.18|24251.18|10
1737234180000|2025-01-18 21:03:00|24333.29|24253.29|24329.55|24249.55|24333.9|24253.9|24329.55|24249.55|10
1737234190000|2025-01-18 21:03:10|24328.95|24248.95|24321.22|24241.22|24328.95|24248.95|24321|24241|10
1737234200000|2025-01-18 21:03:20|24321.46|24241.46|24314.32|24234.32|24321.46|24241.46|24314.32|24234.32|10
1737234210000|2025-01-18 21:03:30|24314.54|24234.54|24313.75|24233.75|24314.54|24234.54|24313.75|24233.75|10
1737234220000|2025-01-18 21:03:40|24313.5|24233.5|24314.11|24234.11|24314.71|24234.71|24312.4|24232.4|10
1737234230000|2025-01-18 21:03:50|24313.88|24233.88|24314.92|24234.92|24316.83|24236.83|24313.78|24233.78|10
1737234240000|2025-01-18 21:04:00|24315.06|24235.06|24313.08|24233.08|24316.73|24236.73|24313.08|24233.08|10
1737234250000|2025-01-18 21:04:10|24313.22|24233.22|24313.53|24233.53|24313.53|24233.53|24311.87|24231.87|9
1737234260000|2025-01-18 21:04:20|24313.2|24233.2|24310.14|24230.14|24313.2|24233.2|24310.04|24230.04|10
1737234270000|2025-01-18 21:04:30|24309.36|24229.36|24314.17|24234.17|24314.91|24234.91|24309.36|24229.36|10
1737234280000|2025-01-18 21:04:40|24313.92|24233.92|24319.29|24239.29|24319.34|24239.34|24313.69|24233.69|10
1737234290000|2025-01-18 21:04:50|24319.82|24239.82|24325.69|24245.69|24326.51|24246.51|24319.82|24239.82|10
1737234300000|2025-01-18 21:05:00|24326.06|24246.06|24323.74|24243.74|24327.53|24247.53|24323.74|24243.74|10
1737234310000|2025-01-18 21:05:10|24322.46|24242.46|24327.33|24247.33|24327.33|24247.33|24322.46|24242.46|10
1737234320000|2025-01-18 21:05:20|24327.68|24247.68|24331.85|24251.85|24332.47|24252.47|24327.68|24247.68|10
1737234330000|2025-01-18 21:05:30|24330.17|24250.17|24335.78|24255.78|24335.78|24255.78|24330.08|24250.08|10
1737234340000|2025-01-18 21:05:40|24336.02|24256.02|24347.18|24267.18|24356.39|24276.39|24336.02|24256.02|10
1737234350000|2025-01-18 21:05:50|24347.42|24267.42|24346.85|24266.85|24347.63|24267.63|24346.8|24266.8|10
1737234360000|2025-01-18 21:06:00|24346.9|24266.9|24349.67|24269.67|24349.67|24269.67|24346.3|24266.3|8
1737234370000|2025-01-18 21:06:10|24349.61|24269.61|24349.85|24269.85|24350.21|24270.21|24349.21|24269.21|10
1737234380000|2025-01-18 21:06:20|24349.92|24269.92|24348.37|24268.37|24349.92|24269.92|24346.66|24266.66|10
1737234390000|2025-01-18 21:06:30|24348.3|24268.3|24346.82|24266.82|24349.22|24269.22|24346.82|24266.82|10
1737234400000|2025-01-18 21:06:40|24346.9|24266.9|24349.95|24269.95|24349.95|24269.95|24346.9|24266.9|10
1737234410000|2025-01-18 21:06:50|24349.99|24269.99|24355.46|24275.46|24355.46|24275.46|24349.79|24269.79|10
1737234420000|2025-01-18 21:07:00|24355.71|24275.71|24354.73|24274.73|24357.11|24277.11|24354.73|24274.73|9
1737234430000|2025-01-18 21:07:10|24353.22|24273.22|24358.72|24278.72|24358.72|24278.72|24353.22|24273.22|10
1737234440000|2025-01-18 21:07:20|24359.64|24279.64|24364.58|24284.58|24364.58|24284.58|24359.64|24279.64|10
1737234450000|2025-01-18 21:07:30|24363.57|24283.57|24363.86|24283.86|24363.86|24283.86|24362.11|24282.11|10
1737234460000|2025-01-18 21:07:40|24364.14|24284.14|24362.21|24282.21|24364.14|24284.14|24361.86|24281.86|10
1737234470000|2025-01-18 21:07:50|24362.47|24282.47|24369.45|24289.45|24369.45|24289.45|24362.47|24282.47|10
1737234480000|2025-01-18 21:08:00|24370.89|24290.89|24381.24|24301.24|24381.24|24301.24|24370.89|24290.89|10
1737234490000|2025-01-18 21:08:10|24381.12|24301.12|24381.35|24301.35|24381.35|24301.35|24379.71|24299.71|10
1737234500000|2025-01-18 21:08:20|24380.37|24300.37|24380.55|24300.55|24380.55|24300.55|24379.74|24299.74|10
1737234510000|2025-01-18 21:08:30|24380.32|24300.32|24375.67|24295.67|24380.32|24300.32|24375.43|24295.43|10
1737234520000|2025-01-18 21:08:40|24375.66|24295.66|24370.76|24290.76|24376.12|24296.12|24368.08|24288.08|9
1737234530000|2025-01-18 21:08:50|24372.24|24292.24|24373.69|24293.69|24373.69|24293.69|24372.24|24292.24|10
1737234540000|2025-01-18 21:09:00|24373.76|24293.76|24378.88|24298.88|24378.88|24298.88|24373.76|24293.76|8
1737234550000|2025-01-18 21:09:10|24380.56|24300.56|24385.2|24305.2|24385.2|24305.2|24380.56|24300.56|10
1737234560000|2025-01-18 21:09:20|24384.84|24304.84|24379.13|24299.13|24384.84|24304.84|24378.68|24298.68|9
1737234570000|2025-01-18 21:09:30|24378.69|24298.69|24377.35|24297.35|24378.96|24298.96|24377.35|24297.35|10
1737234580000|2025-01-18 21:09:40|24378.31|24298.31|24376.76|24296.76|24378.5|24298.5|24376.1|24296.1|10
1737234590000|2025-01-18 21:09:50|24376.7|24296.7|24375.63|24295.63|24376.96|24296.96|24375.62|24295.62|10
1737234600000|2025-01-18 21:10:00|24375.78|24295.78|24376.8|24296.8|24376.8|24296.8|24375.46|24295.46|9
1737234610000|2025-01-18 21:10:10|24377.22|24297.22|24383.11|24303.11|24383.11|24303.11|24377.07|24297.07|10
1737234620000|2025-01-18 21:10:20|24383.33|24303.33|24385.28|24305.28|24385.44|24305.44|24383.33|24303.33|10
1737234630000|2025-01-18 21:10:30|24384.6|24304.6|24387.31|24307.31|24387.49|24307.49|24384.6|24304.6|10
1737234640000|2025-01-18 21:10:40|24388.69|24308.69|24395.19|24315.19|24395.19|24315.19|24388.69|24308.69|10
1737234650000|2025-01-18 21:10:50|24395.76|24315.76|24398.94|24318.94|24398.94|24318.94|24395.76|24315.76|10
1737234660000|2025-01-18 21:11:00|24398.87|24318.87|24400.37|24320.37|24400.37|24320.37|24397.17|24317.17|9
1737234670000|2025-01-18 21:11:10|24400.72|24320.72|24404.43|24324.43|24404.7|24324.7|24400.72|24320.72|10
1737234680000|2025-01-18 21:11:20|24405.01|24325.01|24406.63|24326.63|24406.63|24326.63|24405.01|24325.01|10
1737234690000|2025-01-18 21:11:30|24406.17|24326.17|24403.99|24323.99|24406.17|24326.17|24403.24|24323.24|10
1737234700000|2025-01-18 21:11:40|24404.03|24324.03|24403.21|24323.21|24404.03|24324.03|24402.89|24322.89|10
1737234710000|2025-01-18 21:11:50|24402.26|24322.26|24396.03|24316.03|24402.26|24322.26|24396.03|24316.03|10
1737234720000|2025-01-18 21:12:00|24395.5|24315.5|24395.79|24315.79|24396.5|24316.5|24395.03|24315.03|10
1737234730000|2025-01-18 21:12:10|24395.89|24315.89|24395.08|24315.08|24397.14|24317.14|24395.08|24315.08|10
1737234740000|2025-01-18 21:12:20|24395.3|24315.3|24394.35|24314.35|24395.49|24315.49|24392.91|24312.91|10
1737234750000|2025-01-18 21:12:30|24394.64|24314.64|24395.2|24315.2|24395.86|24315.86|24393.96|24313.96|10
1737234760000|2025-01-18 21:12:40|24395.75|24315.75|24395.09|24315.09|24399.07|24319.07|24395.09|24315.09|10
1737234770000|2025-01-18 21:12:50|24394.99|24314.99|24397|24317|24397|24317|24394.86|24314.86|10
1737234780000|2025-01-18 21:13:00|24397.42|24317.42|24398.66|24318.66|24398.71|24318.71|24397.38|24317.38|10
1737234790000|2025-01-18 21:13:10|24399.33|24319.33|24400.71|24320.71|24401.28|24321.28|24399.33|24319.33|10
1737234800000|2025-01-18 21:13:20|24401|24321|24396.6|24316.6|24401|24321|24396.6|24316.6|10
1737234810000|2025-01-18 21:13:30|24396.61|24316.61|24390.99|24310.99|24396.61|24316.61|24390.99|24310.99|10
1737234820000|2025-01-18 21:13:40|24391.15|24311.15|24398.68|24318.68|24398.68|24318.68|24391.13|24311.13|10
1737234830000|2025-01-18 21:13:50|24398.7|24318.7|24401.09|24321.09|24401.09|24321.09|24398.7|24318.7|9
1737234840000|2025-01-18 21:14:00|24401.8|24321.8|24404.15|24324.15|24404.87|24324.87|24401.8|24321.8|10
1737234850000|2025-01-18 21:14:10|24403.59|24323.59|24401.43|24321.43|24403.59|24323.59|24401.43|24321.43|10
1737234860000|2025-01-18 21:14:20|24401.53|24321.53|24400.96|24320.96|24401.54|24321.54|24400.64|24320.64|10
1737234870000|2025-01-18 21:14:30|24401.15|24321.15|24401.71|24321.71|24402.27|24322.27|24400.78|24320.78|10
1737234880000|2025-01-18 21:14:40|24401.72|24321.72|24402.75|24322.75|24402.75|24322.75|24401.65|24321.65|10
1737234890000|2025-01-18 21:14:50|24402.82|24322.82|24401.23|24321.23|24402.82|24322.82|24401.23|24321.23|9
1737234900000|2025-01-18 21:15:00|24401.12|24321.12|24405.72|24325.72|24405.72|24325.72|24401.12|24321.12|10
1737234910000|2025-01-18 21:15:10|24405.69|24325.69|24405.35|24325.35|24406.29|24326.29|24405.35|24325.35|10
1737234920000|2025-01-18 21:15:20|24405.16|24325.16|24405.97|24325.97|24406.03|24326.03|24405.16|24325.16|9
1737234930000|2025-01-18 21:15:30|24406.08|24326.08|24413.38|24333.38|24413.54|24333.54|24406.08|24326.08|10
1737234940000|2025-01-18 21:15:40|24413.41|24333.41|24418.06|24338.06|24418.06|24338.06|24413.41|24333.41|10
1737234950000|2025-01-18 21:15:50|24420.74|24340.74|24430.49|24350.49|24430.49|24350.49|24420.74|24340.74|10
1737234960000|2025-01-18 21:16:00|24430.09|24350.09|24430.91|24350.91|24431.48|24351.48|24429.01|24349.01|10
1737234970000|2025-01-18 21:16:10|24432.07|24352.07|24432.75|24352.75|24433.08|24353.08|24432.06|24352.06|10
1737234980000|2025-01-18 21:16:20|24432.95|24352.95|24430.83|24350.83|24433.16|24353.16|24430.83|24350.83|10
1737234990000|2025-01-18 21:16:30|24430.58|24350.58|24429.63|24349.63|24431.04|24351.04|24429.63|24349.63|10
1737235000000|2025-01-18 21:16:40|24429.35|24349.35|24430.76|24350.76|24430.76|24350.76|24429.01|24349.01|10
1737235010000|2025-01-18 21:16:50|24430.87|24350.87|24432.94|24352.94|24433.15|24353.15|24430.85|24350.85|10
1737235020000|2025-01-18 21:17:00|24433.06|24353.06|24430.32|24350.32|24433.06|24353.06|24430.32|24350.32|10
1737235030000|2025-01-18 21:17:10|24429.69|24349.69|24430.89|24350.89|24430.89|24350.89|24428.77|24348.77|10
1737235040000|2025-01-18 21:17:20|24430.76|24350.76|24429.81|24349.81|24431.62|24351.62|24429.53|24349.53|9
1737235050000|2025-01-18 21:17:30|24429.4|24349.4|24429.22|24349.22|24429.4|24349.4|24427.67|24347.67|10
1737235060000|2025-01-18 21:17:40|24429.08|24349.08|24428.84|24348.84|24429.4|24349.4|24428.29|24348.29|10
1737235070000|2025-01-18 21:17:50|24429.36|24349.36|24427.53|24347.53|24431.51|24351.51|24427.53|24347.53|9
1737235080000|2025-01-18 21:18:00|24427.51|24347.51|24428.86|24348.86|24428.86|24348.86|24427.51|24347.51|10
1737235090000|2025-01-18 21:18:10|24429.73|24349.73|24434.36|24354.36|24434.97|24354.97|24429.54|24349.54|10
1737235100000|2025-01-18 21:18:20|24434.46|24354.46|24432.38|24352.38|24434.46|24354.46|24432.38|24352.38|10
1737235110000|2025-01-18 21:18:30|24431.73|24351.73|24421.77|24341.77|24431.73|24351.73|24421.77|24341.77|10
1737235120000|2025-01-18 21:18:40|24421.71|24341.71|24422.79|24342.79|24422.82|24342.82|24421.71|24341.71|9
1737235130000|2025-01-18 21:18:50|24422.73|24342.73|24423.92|24343.92|24424.42|24344.42|24422.73|24342.73|10
1737235140000|2025-01-18 21:19:00|24424.01|24344.01|24421.11|24341.11|24424.08|24344.08|24420.43|24340.43|10
1737235150000|2025-01-18 21:19:10|24421.12|24341.12|24421.33|24341.33|24422.55|24342.55|24421.12|24341.12|10
1737235160000|2025-01-18 21:19:20|24419.98|24339.98|24417.9|24337.9|24419.98|24339.98|24415.58|24335.58|10
1737235170000|2025-01-18 21:19:30|24417.5|24337.5|24418.99|24338.99|24419.01|24339.01|24417.02|24337.02|10
1737235180000|2025-01-18 21:19:40|24419.04|24339.04|24423.43|24343.43|24423.43|24343.43|24419.04|24339.04|10
1737235190000|2025-01-18 21:19:50|24424.15|24344.15|24425.12|24345.12|24425.3|24345.3|24423.76|24343.76|10
1737235200000|2025-01-18 21:20:00|24424.81|24344.81|24428.23|24348.23|24428.23|24348.23|24424.63|24344.63|10
1737235210000|2025-01-18 21:20:10|24428.61|24348.61|24413.09|24333.09|24428.61|24348.61|24413.09|24333.09|10
1737235220000|2025-01-18 21:20:20|24412.12|24332.12|24405.04|24325.04|24412.72|24332.72|24405.04|24325.04|10
1737235230000|2025-01-18 21:20:30|24405.13|24325.13|24406.08|24326.08|24407.11|24327.11|24405.01|24325.01|10
1737235240000|2025-01-18 21:20:40|24406.86|24326.86|24408.45|24328.45|24408.76|24328.76|24406.86|24326.86|10
1737235250000|2025-01-18 21:20:50|24408.6|24328.6|24405.95|24325.95|24408.6|24328.6|24405.95|24325.95|10
1737235260000|2025-01-18 21:21:00|24405.28|24325.28|24406.29|24326.29|24406.29|24326.29|24404.65|24324.65|10
1737235270000|2025-01-18 21:21:10|24406.5|24326.5|24408.91|24328.91|24408.91|24328.91|24406.38|24326.38|9
1737235280000|2025-01-18 21:21:20|24408.64|24328.64|24406.86|24326.86|24408.64|24328.64|24406.18|24326.18|10
1737235290000|2025-01-18 21:21:30|24407.08|24327.08|24406.64|24326.64|24407.26|24327.26|24406.49|24326.49|9
1737235300000|2025-01-18 21:21:40|24406.9|24326.9|24409.04|24329.04|24409.6|24329.6|24406.9|24326.9|9
1737235310000|2025-01-18 21:21:50|24411.56|24331.56|24419.04|24339.04|24419.77|24339.77|24411.56|24331.56|10
1737235320000|2025-01-18 21:22:00|24418.82|24338.82|24418.13|24338.13|24420.15|24340.15|24417.98|24337.98|10
1737235330000|2025-01-18 21:22:10|24418.2|24338.2|24416.36|24336.36|24418.2|24338.2|24416.16|24336.16|10
1737235340000|2025-01-18 21:22:20|24416.75|24336.75|24425.21|24345.21|24425.43|24345.43|24416.75|24336.75|9
1737235350000|2025-01-18 21:22:30|24425.19|24345.19|24426.95|24346.95|24427.03|24347.03|24425.19|24345.19|10
1737235360000|2025-01-18 21:22:40|24427.75|24347.75|24434.03|24354.03|24434.86|24354.86|24427.73|24347.73|9
1737235370000|2025-01-18 21:22:50|24432.12|24352.12|24429.62|24349.62|24432.96|24352.96|24429.62|24349.62|10
1737235380000|2025-01-18 21:23:00|24429.5|24349.5|24433.06|24353.06|24433.06|24353.06|24429.09|24349.09|10
1737235390000|2025-01-18 21:23:10|24433.65|24353.65|24435.21|24355.21|24436.32|24356.32|24433.62|24353.62|10
1737235400000|2025-01-18 21:23:20|24434.47|24354.47|24430.54|24350.54|24435.25|24355.25|24430.54|24350.54|10
1737235410000|2025-01-18 21:23:30|24430.27|24350.27|24435.36|24355.36|24435.36|24355.36|24430.27|24350.27|10
1737235420000|2025-01-18 21:23:40|24435.8|24355.8|24435.73|24355.73|24436.14|24356.14|24435.22|24355.22|10
1737235430000|2025-01-18 21:23:50|24436.23|24356.23|24435.87|24355.87|24436.23|24356.23|24435.11|24355.11|10
1737235440000|2025-01-18 21:24:00|24435.68|24355.68|24435.19|24355.19|24436.4|24356.4|24435.19|24355.19|10
1737235450000|2025-01-18 21:24:10|24435.43|24355.43|24433.8|24353.8|24435.59|24355.59|24433.8|24353.8|9
1737235460000|2025-01-18 21:24:20|24434.07|24354.07|24433.46|24353.46|24434.07|24354.07|24433.46|24353.46|9
1737235470000|2025-01-18 21:24:30|24433.36|24353.36|24433.61|24353.61|24433.61|24353.61|24431.55|24351.55|10
1737235480000|2025-01-18 21:24:40|24433.66|24353.66|24433.83|24353.83|24436.5|24356.5|24433.6|24353.6|9
1737235490000|2025-01-18 21:24:50|24434.15|24354.15|24436.45|24356.45|24436.82|24356.82|24434.15|24354.15|10
1737235500000|2025-01-18 21:25:00|24436.39|24356.39|24439.5|24359.5|24439.84|24359.84|24436.39|24356.39|10
1737235510000|2025-01-18 21:25:10|24439.02|24359.02|24436.79|24356.79|24439.02|24359.02|24436.39|24356.39|10
1737235520000|2025-01-18 21:25:20|24436.78|24356.78|24436.7|24356.7|24438.16|24358.16|24436.7|24356.7|10
1737235530000|2025-01-18 21:25:30|24436.07|24356.07|24431.06|24351.06|24436.54|24356.54|24431.06|24351.06|10
1737235540000|2025-01-18 21:25:40|24430.3|24350.3|24424.92|24344.92|24430.3|24350.3|24424.92|24344.92|10
1737235550000|2025-01-18 21:25:50|24424.89|24344.89|24424.44|24344.44|24424.89|24344.89|24422.86|24342.86|9
1737235560000|2025-01-18 21:26:00|24424.68|24344.68|24428.25|24348.25|24428.85|24348.85|24424.68|24344.68|10
1737235570000|2025-01-18 21:26:10|24428.38|24348.38|24433.91|24353.91|24433.91|24353.91|24428.38|24348.38|10
1737235580000|2025-01-18 21:26:20|24434.16|24354.16|24437.27|24357.27|24437.27|24357.27|24434.1|24354.1|10
1737235590000|2025-01-18 21:26:30|24437.36|24357.36|24439.32|24359.32|24440.12|24360.12|24437.36|24357.36|10
1737235600000|2025-01-18 21:26:40|24439.43|24359.43|24441.1|24361.1|24441.1|24361.1|24437.36|24357.36|9
1737235610000|2025-01-18 21:26:50|24441.16|24361.16|24440.95|24360.95|24441.16|24361.16|24440.34|24360.34|10
1737235620000|2025-01-18 21:27:00|24441|24361|24443.49|24363.49|24443.49|24363.49|24441|24361|9
1737235630000|2025-01-18 21:27:10|24443.93|24363.93|24444.27|24364.27|24444.67|24364.67|24443.93|24363.93|10
1737235640000|2025-01-18 21:27:20|24444.39|24364.39|24451.87|24371.87|24451.87|24371.87|24444.39|24364.39|10
1737235650000|2025-01-18 21:27:30|24454.14|24374.14|24455.68|24375.68|24456.34|24376.34|24454.14|24374.14|10
1737235660000|2025-01-18 21:27:40|24455.78|24375.78|24454.96|24374.96|24457.05|24377.05|24454.96|24374.96|10
1737235670000|2025-01-18 21:27:50|24455.39|24375.39|24453.67|24373.67|24455.39|24375.39|24453.45|24373.45|10
1737235680000|2025-01-18 21:28:00|24453.83|24373.83|24452.19|24372.19|24453.83|24373.83|24452.19|24372.19|10
1737235690000|2025-01-18 21:28:10|24451.46|24371.46|24449.23|24369.23|24451.46|24371.46|24448.84|24368.84|10
1737235700000|2025-01-18 21:28:20|24449.17|24369.17|24448.72|24368.72|24449.42|24369.42|24447.69|24367.69|10
1737235710000|2025-01-18 21:28:30|24449.18|24369.18|24450.27|24370.27|24450.69|24370.69|24449.09|24369.09|10
1737235720000|2025-01-18 21:28:40|24449.67|24369.67|24449.52|24369.52|24450.21|24370.21|24449.27|24369.27|10
1737235730000|2025-01-18 21:28:50|24449.33|24369.33|24450.28|24370.28|24450.28|24370.28|24448.33|24368.33|10
1737235740000|2025-01-18 21:29:00|24449.17|24369.17|24448.75|24368.75|24449.17|24369.17|24446.93|24366.93|10
1737235750000|2025-01-18 21:29:10|24448.37|24368.37|24450.39|24370.39|24450.57|24370.57|24448.37|24368.37|9
1737235760000|2025-01-18 21:29:20|24450.38|24370.38|24449.43|24369.43|24450.38|24370.38|24448.24|24368.24|10
1737235770000|2025-01-18 21:29:30|24449.51|24369.51|24451.69|24371.69|24451.73|24371.73|24449.51|24369.51|10
1737235780000|2025-01-18 21:29:40|24451.7|24371.7|24451.4|24371.4|24452.11|24372.11|24451.3|24371.3|9
1737235790000|2025-01-18 21:29:50|24451.66|24371.66|24451.19|24371.19|24451.66|24371.66|24450.8|24370.8|10
1737235800000|2025-01-18 21:30:00|24451.64|24371.64|24444.4|24364.4|24451.82|24371.82|24444.4|24364.4|10
1737235810000|2025-01-18 21:30:10|24443.75|24363.75|24438.71|24358.71|24443.75|24363.75|24438.32|24358.32|10
1737235820000|2025-01-18 21:30:20|24438.96|24358.96|24441.01|24361.01|24441.42|24361.42|24438.95|24358.95|10
1737235830000|2025-01-18 21:30:30|24440.88|24360.88|24437.46|24357.46|24440.99|24360.99|24437.46|24357.46|10
1737235840000|2025-01-18 21:30:40|24436.83|24356.83|24435.14|24355.14|24437.66|24357.66|24435.14|24355.14|10
1737235850000|2025-01-18 21:30:50|24434.14|24354.14|24431.12|24351.12|24434.14|24354.14|24430.71|24350.71|10
1737235860000|2025-01-18 21:31:00|24432.12|24352.12|24429.58|24349.58|24432.55|24352.55|24429.36|24349.36|10
1737235870000|2025-01-18 21:31:10|24429.98|24349.98|24430.18|24350.18|24430.45|24350.45|24429.51|24349.51|9
1737235880000|2025-01-18 21:31:20|24430.29|24350.29|24428.77|24348.77|24430.29|24350.29|24428.77|24348.77|10
1737235890000|2025-01-18 21:31:30|24427.5|24347.5|24427.01|24347.01|24427.5|24347.5|24426.49|24346.49|9
1737235900000|2025-01-18 21:31:40|24426.37|24346.37|24424.99|24344.99|24426.8|24346.8|24424.3|24344.3|10
1737235910000|2025-01-18 21:31:50|24424.7|24344.7|24422.65|24342.65|24424.94|24344.94|24422.49|24342.49|9
1737235920000|2025-01-18 21:32:00|24423.22|24343.22|24420.26|24340.26|24423.42|24343.42|24420.26|24340.26|10
1737235930000|2025-01-18 21:32:10|24420.09|24340.09|24416.22|24336.22|24420.09|24340.09|24416.22|24336.22|10
1737235940000|2025-01-18 21:32:20|24415.93|24335.93|24417.31|24337.31|24417.31|24337.31|24415.8|24335.8|10
1737235950000|2025-01-18 21:32:30|24418.55|24338.55|24414.14|24334.14|24418.55|24338.55|24412.23|24332.23|10
1737235960000|2025-01-18 21:32:40|24411.96|24331.96|24417.1|24337.1|24417.1|24337.1|24411.96|24331.96|10
1737235970000|2025-01-18 21:32:50|24416.89|24336.89|24417.98|24337.98|24417.98|24337.98|24415.74|24335.74|9
1737235980000|2025-01-18 21:33:00|24417.76|24337.76|24417.47|24337.47|24417.85|24337.85|24415.78|24335.78|8
1737235990000|2025-01-18 21:33:10|24416.69|24336.69|24413.96|24333.96|24416.69|24336.69|24413.96|24333.96|10
1737236000000|2025-01-18 21:33:20|24413.37|24333.37|24408.78|24328.78|24413.66|24333.66|24408.78|24328.78|10
1737236010000|2025-01-18 21:33:30|24408.19|24328.19|24406.53|24326.53|24408.19|24328.19|24406.01|24326.01|9
1737236020000|2025-01-18 21:33:40|24406.38|24326.38|24402.12|24322.12|24406.38|24326.38|24402.12|24322.12|10
1737236030000|2025-01-18 21:33:50|24399.17|24319.17|24402.36|24322.36|24402.41|24322.41|24397.09|24317.09|10
1737236040000|2025-01-18 21:34:00|24400.99|24320.99|24402.35|24322.35|24402.88|24322.88|24399.81|24319.81|10
1737236050000|2025-01-18 21:34:10|24402.14|24322.14|24405.45|24325.45|24405.45|24325.45|24401.22|24321.22|10
1737236060000|2025-01-18 21:34:20|24405.76|24325.76|24409.89|24329.89|24410.07|24330.07|24405.76|24325.76|10
1737236070000|2025-01-18 21:34:30|24409.49|24329.49|24413.2|24333.2|24414.95|24334.95|24409.29|24329.29|10
1737236080000|2025-01-18 21:34:40|24413.51|24333.51|24414.11|24334.11|24414.96|24334.96|24413.51|24333.51|9
1737236090000|2025-01-18 21:34:50|24414.47|24334.47|24413.99|24333.99|24414.91|24334.91|24413.76|24333.76|10
1737236100000|2025-01-18 21:35:00|24412.96|24332.96|24412.7|24332.7|24413.18|24333.18|24411.19|24331.19|10
1737236110000|2025-01-18 21:35:10|24412.79|24332.79|24414.38|24334.38|24414.38|24334.38|24412.71|24332.71|10
1737236120000|2025-01-18 21:35:20|24414.94|24334.94|24417.1|24337.1|24417.23|24337.23|24414.94|24334.94|10
1737236130000|2025-01-18 21:35:30|24417.17|24337.17|24417.78|24337.78|24417.86|24337.86|24417.17|24337.17|10
1737236140000|2025-01-18 21:35:40|24419.78|24339.78|24424.37|24344.37|24424.37|24344.37|24419.78|24339.78|10
1737236150000|2025-01-18 21:35:50|24424.93|24344.93|24429.5|24349.5|24430.59|24350.59|24424.93|24344.93|10
1737236160000|2025-01-18 21:36:00|24429.41|24349.41|24431.49|24351.49|24431.49|24351.49|24429.39|24349.39|10
1737236170000|2025-01-18 21:36:10|24430.52|24350.52|24428.1|24348.1|24430.52|24350.52|24428.1|24348.1|10
1737236180000|2025-01-18 21:36:20|24427.69|24347.69|24424.32|24344.32|24428.55|24348.55|24424.32|24344.32|10
1737236190000|2025-01-18 21:36:30|24424.03|24344.03|24423.83|24343.83|24424.03|24344.03|24420.84|24340.84|10
1737236200000|2025-01-18 21:36:40|24422.52|24342.52|24423.76|24343.76|24423.76|24343.76|24422.16|24342.16|10
1737236210000|2025-01-18 21:36:50|24424.3|24344.3|24422.74|24342.74|24424.3|24344.3|24422.38|24342.38|10
1737236220000|2025-01-18 21:37:00|24423.19|24343.19|24423.44|24343.44|24423.46|24343.46|24422.44|24342.44|10
1737236230000|2025-01-18 21:37:10|24424.09|24344.09|24429.7|24349.7|24429.7|24349.7|24424.09|24344.09|10
1737236240000|2025-01-18 21:37:20|24430.38|24350.38|24432.47|24352.47|24433.91|24353.91|24430.38|24350.38|10
1737236250000|2025-01-18 21:37:30|24429.49|24349.49|24429.59|24349.59|24429.59|24349.59|24427.39|24347.39|10
1737236260000|2025-01-18 21:37:40|24429.51|24349.51|24430.5|24350.5|24430.98|24350.98|24429.46|24349.46|10
1737236270000|2025-01-18 21:37:50|24430.32|24350.32|24427.35|24347.35|24430.32|24350.32|24427.35|24347.35|10
1737236280000|2025-01-18 21:38:00|24427.61|24347.61|24427.01|24347.01|24428.01|24348.01|24427.01|24347.01|10
1737236290000|2025-01-18 21:38:10|24428.63|24348.63|24433.55|24353.55|24433.55|24353.55|24428.63|24348.63|9
1737236300000|2025-01-18 21:38:20|24433.66|24353.66|24444.34|24364.34|24444.34|24364.34|24433.66|24353.66|10
1737236310000|2025-01-18 21:38:30|24444.57|24364.57|24446.06|24366.06|24446.06|24366.06|24444.57|24364.57|10
1737236320000|2025-01-18 21:38:40|24445.39|24365.39|24446.99|24366.99|24446.99|24366.99|24441.86|24361.86|10
1737236330000|2025-01-18 21:38:50|24446.9|24366.9|24447.26|24367.26|24449.59|24369.59|24446.9|24366.9|9
1737236340000|2025-01-18 21:39:00|24446.82|24366.82|24450.84|24370.84|24450.84|24370.84|24446.82|24366.82|10
1737236350000|2025-01-18 21:39:10|24451.32|24371.32|24451.05|24371.05|24452.2|24372.2|24451.05|24371.05|10
1737236360000|2025-01-18 21:39:20|24450.77|24370.77|24453.29|24373.29|24453.59|24373.59|24450.76|24370.76|9
1737236370000|2025-01-18 21:39:30|24448.53|24368.53|24444.18|24364.18|24448.53|24368.53|24444.18|24364.18|10
1737236380000|2025-01-18 21:39:40|24443.64|24363.64|24444.09|24364.09|24445.6|24365.6|24443.64|24363.64|10
1737236390000|2025-01-18 21:39:50|24444.91|24364.91|24445.1|24365.1|24445.35|24365.35|24444.22|24364.22|10
1737236400000|2025-01-18 21:40:00|24445.38|24365.38|24442.63|24362.63|24445.38|24365.38|24441.29|24361.29|10
1737236410000|2025-01-18 21:40:10|24442.85|24362.85|24443.67|24363.67|24443.78|24363.78|24441.81|24361.81|10
1737236420000|2025-01-18 21:40:20|24443.01|24363.01|24442.93|24362.93|24443.27|24363.27|24442.02|24362.02|10
1737236430000|2025-01-18 21:40:30|24442.98|24362.98|24451.35|24371.35|24451.41|24371.41|24442.98|24362.98|10
1737236440000|2025-01-18 21:40:40|24453.51|24373.51|24454.53|24374.53|24459.97|24379.97|24453.51|24373.51|10
1737236450000|2025-01-18 21:40:50|24454.46|24374.46|24453.25|24373.25|24454.78|24374.78|24453.25|24373.25|9
1737236460000|2025-01-18 21:41:00|24453.74|24373.74|24456.85|24376.85|24457.26|24377.26|24453.47|24373.47|10
1737236470000|2025-01-18 21:41:10|24457|24377|24456.02|24376.02|24457|24377|24455.66|24375.66|9
1737236480000|2025-01-18 21:41:20|24455.37|24375.37|24453.48|24373.48|24455.94|24375.94|24453.48|24373.48|10
1737236490000|2025-01-18 21:41:30|24453.49|24373.49|24454.49|24374.49|24454.67|24374.67|24453.3|24373.3|9
1737236500000|2025-01-18 21:41:40|24453.32|24373.32|24453.32|24373.32|24453.81|24373.81|24453.12|24373.12|10
1737236510000|2025-01-18 21:41:50|24454.22|24374.22|24455.54|24375.54|24455.99|24375.99|24454.22|24374.22|10
1737236520000|2025-01-18 21:42:00|24455.6|24375.6|24455.3|24375.3|24456.23|24376.23|24455.19|24375.19|10
1737236530000|2025-01-18 21:42:10|24453.91|24373.91|24451.72|24371.72|24453.91|24373.91|24451.57|24371.57|10
1737236540000|2025-01-18 21:42:20|24451.56|24371.56|24456.44|24376.44|24456.44|24376.44|24451.56|24371.56|10
1737236550000|2025-01-18 21:42:30|24456.59|24376.59|24463.96|24383.96|24463.96|24383.96|24456.59|24376.59|10
1737236560000|2025-01-18 21:42:40|24464.19|24384.19|24464.02|24384.02|24464.45|24384.45|24463.89|24383.89|9
1737236570000|2025-01-18 21:42:50|24461.86|24381.86|24461.46|24381.46|24462.11|24382.11|24461.45|24381.45|10
1737236580000|2025-01-18 21:43:00|24461.59|24381.59|24461.27|24381.27|24462.44|24382.44|24460.61|24380.61|10
1737236590000|2025-01-18 21:43:10|24460.78|24380.78|24452.41|24372.41|24460.78|24380.78|24452.14|24372.14|10
1737236600000|2025-01-18 21:43:20|24452.43|24372.43|24454.33|24374.33|24454.33|24374.33|24451.65|24371.65|10
1737236610000|2025-01-18 21:43:30|24454.44|24374.44|24456.99|24376.99|24456.99|24376.99|24454.44|24374.44|10
1737236620000|2025-01-18 21:43:40|24457.04|24377.04|24456.42|24376.42|24458.62|24378.62|24456.42|24376.42|10
1737236630000|2025-01-18 21:43:50|24456.2|24376.2|24456.62|24376.62|24457.35|24377.35|24456.06|24376.06|10
1737236640000|2025-01-18 21:44:00|24457.34|24377.34|24457.66|24377.66|24457.73|24377.73|24457.34|24377.34|10
1737236650000|2025-01-18 21:44:10|24456.93|24376.93|24453.17|24373.17|24456.93|24376.93|24453.17|24373.17|10
1737236660000|2025-01-18 21:44:20|24453.48|24373.48|24449.57|24369.57|24453.48|24373.48|24449.57|24369.57|10
1737236670000|2025-01-18 21:44:30|24447.67|24367.67|24448.1|24368.1|24448.39|24368.39|24447.43|24367.43|10
1737236680000|2025-01-18 21:44:40|24448.22|24368.22|24446.5|24366.5|24448.22|24368.22|24446.5|24366.5|8
1737236690000|2025-01-18 21:44:50|24446.67|24366.67|24447.58|24367.58|24448.25|24368.25|24446.67|24366.67|6
1737236700000|2025-01-18 21:45:00|24447.85|24367.85|24445.95|24365.95|24449.05|24369.05|24445.95|24365.95|10
1737236710000|2025-01-18 21:45:10|24447.47|24367.47|24448.77|24368.77|24448.78|24368.78|24447.28|24367.28|10
1737236720000|2025-01-18 21:45:20|24448.87|24368.87|24446.43|24366.43|24448.87|24368.87|24446.17|24366.17|10
1737236730000|2025-01-18 21:45:30|24445.63|24365.63|24443.48|24363.48|24445.63|24365.63|24443.11|24363.11|10
1737236740000|2025-01-18 21:45:40|24442.98|24362.98|24440.5|24360.5|24442.98|24362.98|24440.5|24360.5|10
1737236750000|2025-01-18 21:45:50|24440.18|24360.18|24432.21|24352.21|24441.05|24361.05|24432.21|24352.21|10
1737236760000|2025-01-18 21:46:00|24432.27|24352.27|24431.72|24351.72|24433.21|24353.21|24431.72|24351.72|10
1737236770000|2025-01-18 21:46:10|24431.02|24351.02|24427.78|24347.78|24431.02|24351.02|24426.85|24346.85|10
1737236780000|2025-01-18 21:46:20|24427.91|24347.91|24426.03|24346.03|24428.56|24348.56|24426.03|24346.03|10
1737236790000|2025-01-18 21:46:30|24426.45|24346.45|24426.7|24346.7|24429.39|24349.39|24426.45|24346.45|10
1737236800000|2025-01-18 21:46:40|24428.01|24348.01|24430.94|24350.94|24430.94|24350.94|24428.01|24348.01|10
1737236810000|2025-01-18 21:46:50|24431.41|24351.41|24439.23|24359.23|24439.23|24359.23|24431.41|24351.41|10
1737236820000|2025-01-18 21:47:00|24439.07|24359.07|24447.45|24367.45|24447.45|24367.45|24439.07|24359.07|10
1737236830000|2025-01-18 21:47:10|24447.57|24367.57|24448.9|24368.9|24448.9|24368.9|24446.93|24366.93|9
1737236840000|2025-01-18 21:47:20|24448.86|24368.86|24450.39|24370.39|24450.39|24370.39|24448.75|24368.75|10
1737236850000|2025-01-18 21:47:30|24450.35|24370.35|24462.32|24382.32|24462.75|24382.75|24450.35|24370.35|10
1737236860000|2025-01-18 21:47:40|24461.74|24381.74|24460.5|24380.5|24461.74|24381.74|24460.08|24380.08|9
1737236870000|2025-01-18 21:47:50|24457.61|24377.61|24458.32|24378.32|24458.43|24378.43|24457.56|24377.56|10
1737236880000|2025-01-18 21:48:00|24457.4|24377.4|24456.07|24376.07|24457.4|24377.4|24454.77|24374.77|10
1737236890000|2025-01-18 21:48:10|24455.97|24375.97|24456.34|24376.34|24457|24377|24455.72|24375.72|10
1737236900000|2025-01-18 21:48:20|24454.81|24374.81|24456.05|24376.05|24456.45|24376.45|24454.81|24374.81|10
1737236910000|2025-01-18 21:48:30|24455.88|24375.88|24454.62|24374.62|24455.88|24375.88|24454.47|24374.47|10
1737236920000|2025-01-18 21:48:40|24454.73|24374.73|24453.63|24373.63|24454.73|24374.73|24453.63|24373.63|10
1737236930000|2025-01-18 21:48:50|24453.62|24373.62|24449.61|24369.61|24453.81|24373.81|24449.58|24369.58|9
1737236940000|2025-01-18 21:49:00|24449.52|24369.52|24450.85|24370.85|24450.85|24370.85|24449.06|24369.06|9
1737236950000|2025-01-18 21:49:10|24451.53|24371.53|24451.42|24371.42|24452.67|24372.67|24451.28|24371.28|10
1737236960000|2025-01-18 21:49:20|24451.27|24371.27|24449.22|24369.22|24451.27|24371.27|24448.94|24368.94|9
1737236970000|2025-01-18 21:49:30|24448.2|24368.2|24448.22|24368.22|24449.27|24369.27|24448.11|24368.11|10
1737236980000|2025-01-18 21:49:40|24447.94|24367.94|24448.74|24368.74|24448.74|24368.74|24447.41|24367.41|10
1737236990000|2025-01-18 21:49:50|24448.8|24368.8|24450.96|24370.96|24450.96|24370.96|24448.8|24368.8|9
1737237000000|2025-01-18 21:50:00|24451.11|24371.11|24452.51|24372.51|24452.51|24372.51|24450.29|24370.29|10
1737237010000|2025-01-18 21:50:10|24453.21|24373.21|24452.94|24372.94|24454.8|24374.8|24452.94|24372.94|10
1737237020000|2025-01-18 21:50:20|24453.06|24373.06|24453.55|24373.55|24455.06|24375.06|24452.99|24372.99|10
1737237030000|2025-01-18 21:50:30|24453.08|24373.08|24452.38|24372.38|24453.08|24373.08|24452.07|24372.07|10
1737237040000|2025-01-18 21:50:40|24452.31|24372.31|24450.5|24370.5|24452.31|24372.31|24450.07|24370.07|10
1737237050000|2025-01-18 21:50:50|24450.25|24370.25|24451.32|24371.32|24451.32|24371.32|24449.73|24369.73|10
1737237060000|2025-01-18 21:51:00|24450.52|24370.52|24452.96|24372.96|24453.3|24373.3|24450.1|24370.1|10
1737237070000|2025-01-18 21:51:10|24452.77|24372.77|24446.96|24366.96|24453.7|24373.7|24446.96|24366.96|10
1737237080000|2025-01-18 21:51:20|24446.48|24366.48|24441.7|24361.7|24446.48|24366.48|24441.7|24361.7|10
1737237090000|2025-01-18 21:51:30|24439.96|24359.96|24440.37|24360.37|24441|24361|24439.31|24359.31|10
1737237100000|2025-01-18 21:51:40|24439.49|24359.49|24441.3|24361.3|24441.3|24361.3|24439.49|24359.49|10
1737237110000|2025-01-18 21:51:50|24441.04|24361.04|24441.69|24361.69|24442.27|24362.27|24440.43|24360.43|10
1737237120000|2025-01-18 21:52:00|24440.86|24360.86|24440.78|24360.78|24441.35|24361.35|24440.31|24360.31|10
1737237130000|2025-01-18 21:52:10|24440.58|24360.58|24438.92|24358.92|24440.63|24360.63|24438.49|24358.49|10
1737237140000|2025-01-18 21:52:20|24439.1|24359.1|24436.59|24356.59|24439.1|24359.1|24436.59|24356.59|10
1737237150000|2025-01-18 21:52:30|24436.45|24356.45|24434.6|24354.6|24436.45|24356.45|24433.88|24353.88|10
1737237160000|2025-01-18 21:52:40|24434.34|24354.34|24434.9|24354.9|24434.9|24354.9|24433.98|24353.98|10
1737237170000|2025-01-18 21:52:50|24430.45|24350.45|24428.12|24348.12|24430.45|24350.45|24427.31|24347.31|10
1737237180000|2025-01-18 21:53:00|24429.42|24349.42|24439.73|24359.73|24439.73|24359.73|24429.42|24349.42|10
1737237190000|2025-01-18 21:53:10|24441.17|24361.17|24439.18|24359.18|24441.17|24361.17|24438.42|24358.42|10
1737237200000|2025-01-18 21:53:20|24438.94|24358.94|24439.65|24359.65|24440.71|24360.71|24438.89|24358.89|10
1737237210000|2025-01-18 21:53:30|24439.54|24359.54|24440.86|24360.86|24440.86|24360.86|24439.29|24359.29|8
1737237220000|2025-01-18 21:53:40|24440.75|24360.75|24439.49|24359.49|24440.9|24360.9|24439.49|24359.49|10
1737237230000|2025-01-18 21:53:50|24439.27|24359.27|24439.93|24359.93|24439.93|24359.93|24439.08|24359.08|10
1737237240000|2025-01-18 21:54:00|24440.37|24360.37|24443.3|24363.3|24443.76|24363.76|24439.38|24359.38|10
1737237250000|2025-01-18 21:54:10|24443.13|24363.13|24441.65|24361.65|24443.13|24363.13|24441.65|24361.65|8
1737237260000|2025-01-18 21:54:20|24441.78|24361.78|24444.96|24364.96|24444.96|24364.96|24441.45|24361.45|10
1737237270000|2025-01-18 21:54:30|24444.23|24364.23|24444.72|24364.72|24444.72|24364.72|24443.91|24363.91|10
1737237280000|2025-01-18 21:54:40|24444.84|24364.84|24443.02|24363.02|24445.22|24365.22|24442.1|24362.1|10
1737237290000|2025-01-18 21:54:50|24442.91|24362.91|24441.53|24361.53|24442.91|24362.91|24441.47|24361.47|10
1737237300000|2025-01-18 21:55:00|24441.52|24361.52|24436.18|24356.18|24441.52|24361.52|24436.18|24356.18|10
1737237310000|2025-01-18 21:55:10|24437.13|24357.13|24433.11|24353.11|24437.13|24357.13|24433.11|24353.11|10
1737237320000|2025-01-18 21:55:20|24433.34|24353.34|24429.65|24349.65|24433.34|24353.34|24429.65|24349.65|10
1737237330000|2025-01-18 21:55:30|24429.66|24349.66|24427.11|24347.11|24429.66|24349.66|24427.09|24347.09|10
1737237340000|2025-01-18 21:55:40|24428.5|24348.5|24430.62|24350.62|24430.76|24350.76|24428.36|24348.36|10
1737237350000|2025-01-18 21:55:50|24430.51|24350.51|24428.28|24348.28|24430.51|24350.51|24428.03|24348.03|10
1737237360000|2025-01-18 21:56:00|24426.04|24346.04|24421.95|24341.95|24426.04|24346.04|24421.95|24341.95|10
1737237370000|2025-01-18 21:56:10|24421.8|24341.8|24423.7|24343.7|24423.86|24343.86|24421.8|24341.8|10
1737237380000|2025-01-18 21:56:20|24423.94|24343.94|24422.17|24342.17|24423.94|24343.94|24421.5|24341.5|10
1737237390000|2025-01-18 21:56:30|24422.15|24342.15|24422.07|24342.07|24422.93|24342.93|24421.57|24341.57|10
1737237400000|2025-01-18 21:56:40|24421.73|24341.73|24419.55|24339.55|24421.73|24341.73|24419.55|24339.55|10
1737237410000|2025-01-18 21:56:50|24418.68|24338.68|24415.67|24335.67|24418.91|24338.91|24415.67|24335.67|9
1737237420000|2025-01-18 21:57:00|24415.66|24335.66|24415.93|24335.93|24415.93|24335.93|24414.59|24334.59|10
1737237430000|2025-01-18 21:57:10|24415.91|24335.91|24417.28|24337.28|24417.28|24337.28|24415.91|24335.91|8
1737237440000|2025-01-18 21:57:20|24417.36|24337.36|24414.65|24334.65|24417.78|24337.78|24414.65|24334.65|10
1737237450000|2025-01-18 21:57:30|24413.43|24333.43|24414.26|24334.26|24415.56|24335.56|24413.43|24333.43|10
1737237460000|2025-01-18 21:57:40|24414.8|24334.8|24413.06|24333.06|24415.05|24335.05|24412.84|24332.84|10
1737237470000|2025-01-18 21:57:50|24413.54|24333.54|24413.69|24333.69|24414.09|24334.09|24413.54|24333.54|9
1737237480000|2025-01-18 21:58:00|24414.08|24334.08|24412|24332|24414.24|24334.24|24412|24332|9
1737237490000|2025-01-18 21:58:10|24412.64|24332.64|24412.3|24332.3|24412.73|24332.73|24412.02|24332.02|10
1737237500000|2025-01-18 21:58:20|24412.4|24332.4|24413.66|24333.66|24414.51|24334.51|24412.4|24332.4|10
1737237510000|2025-01-18 21:58:30|24413.48|24333.48|24409.85|24329.85|24413.48|24333.48|24409.3|24329.3|9
1737237520000|2025-01-18 21:58:40|24409.91|24329.91|24408.08|24328.08|24409.95|24329.95|24407.93|24327.93|10
1737237530000|2025-01-18 21:58:50|24408.05|24328.05|24404.94|24324.94|24408.67|24328.67|24404.94|24324.94|10
1737237540000|2025-01-18 21:59:00|24403.77|24323.77|24407.32|24327.32|24407.32|24327.32|24403.77|24323.77|10
1737237550000|2025-01-18 21:59:10|24407.43|24327.43|24407.62|24327.62|24408.85|24328.85|24407.19|24327.19|10
1737237560000|2025-01-18 21:59:20|24407.66|24327.66|24408.8|24328.8|24409.13|24329.13|24407.66|24327.66|9
1737237570000|2025-01-18 21:59:30|24409.16|24329.16|24409.94|24329.94|24409.94|24329.94|24408.71|24328.71|10
1737237580000|2025-01-18 21:59:40|24410.13|24330.13|24408.69|24328.69|24410.53|24330.53|24408.27|24328.27|10
1737237590000|2025-01-18 21:59:50|24408.37|24328.37|24401.32|24321.32|24408.37|24328.37|24401.28|24321.28|10
1737237600000|2025-01-18 22:00:00|24401.18|24321.18|24404.02|24324.02|24404.02|24324.02|24400.42|24320.42|10
1737237610000|2025-01-18 22:00:10|24404.43|24324.43|24405.52|24325.52|24406.85|24326.85|24404.43|24324.43|10
1737237620000|2025-01-18 22:00:20|24405.11|24325.11|24403.29|24323.29|24407.97|24327.97|24403.29|24323.29|10
1737237630000|2025-01-18 22:00:30|24402.99|24322.99|24399.79|24319.79|24402.99|24322.99|24399.79|24319.79|10
1737237640000|2025-01-18 22:00:40|24399.93|24319.93|24399.18|24319.18|24400.89|24320.89|24398.94|24318.94|10
1737237650000|2025-01-18 22:00:50|24399.04|24319.04|24402.13|24322.13|24402.13|24322.13|24398.05|24318.05|10
1737237660000|2025-01-18 22:01:00|24402|24322|24402.72|24322.72|24402.72|24322.72|24400.66|24320.66|10
1737237670000|2025-01-18 22:01:10|24404.3|24324.3|24399.78|24319.78|24404.55|24324.55|24399.78|24319.78|10
1737237680000|2025-01-18 22:01:20|24399.97|24319.97|24392.56|24312.56|24399.97|24319.97|24392.56|24312.56|10
1737237690000|2025-01-18 22:01:30|24391.61|24311.61|24395.47|24315.47|24395.6|24315.6|24390.92|24310.92|10
1737237700000|2025-01-18 22:01:40|24395.3|24315.3|24405.21|24325.21|24405.21|24325.21|24395.3|24315.3|9
1737237710000|2025-01-18 22:01:50|24404.6|24324.6|24400.22|24320.22|24405.08|24325.08|24400.12|24320.12|10
1737237720000|2025-01-18 22:02:00|24400.1|24320.1|24405.42|24325.42|24405.42|24325.42|24398.89|24318.89|10
1737237730000|2025-01-18 22:02:10|24406.32|24326.32|24407.8|24327.8|24410.07|24330.07|24406.32|24326.32|10
1737237740000|2025-01-18 22:02:20|24407.48|24327.48|24409.46|24329.46|24409.46|24329.46|24406.71|24326.71|10
1737237750000|2025-01-18 22:02:30|24409.31|24329.31|24411.72|24331.72|24411.72|24331.72|24409.31|24329.31|10
1737237760000|2025-01-18 22:02:40|24412.22|24332.22|24415.6|24335.6|24415.61|24335.61|24412.22|24332.22|10
1737237770000|2025-01-18 22:02:50|24415.75|24335.75|24419.19|24339.19|24419.19|24339.19|24415.75|24335.75|10
1737237780000|2025-01-18 22:03:00|24419.13|24339.13|24417.79|24337.79|24419.13|24339.13|24417.75|24337.75|10
1737237790000|2025-01-18 22:03:10|24417.74|24337.74|24416.57|24336.57|24417.88|24337.88|24415.92|24335.92|10
1737237800000|2025-01-18 22:03:20|24417.56|24337.56|24419.89|24339.89|24420.26|24340.26|24417.56|24337.56|10
1737237810000|2025-01-18 22:03:30|24419.87|24339.87|24419.55|24339.55|24421.16|24341.16|24419.55|24339.55|10
1737237820000|2025-01-18 22:03:40|24419.36|24339.36|24423.49|24343.49|24423.49|24343.49|24418.37|24338.37|10
1737237830000|2025-01-18 22:03:50|24423.12|24343.12|24418.41|24338.41|24424.27|24344.27|24417.95|24337.95|10
1737237840000|2025-01-18 22:04:00|24419.02|24339.02|24419.62|24339.62|24419.62|24339.62|24417.7|24337.7|10
1737237850000|2025-01-18 22:04:10|24421.9|24341.9|24427.03|24347.03|24427.03|24347.03|24421.9|24341.9|9
1737237860000|2025-01-18 22:04:20|24427|24347|24425.36|24345.36|24428.12|24348.12|24425.36|24345.36|9
1737237870000|2025-01-18 22:04:30|24424.43|24344.43|24419.19|24339.19|24424.55|24344.55|24419.19|24339.19|10
1737237880000|2025-01-18 22:04:40|24418.68|24338.68|24416.77|24336.77|24418.68|24338.68|24416.6|24336.6|10
1737237890000|2025-01-18 22:04:50|24416.89|24336.89|24415.92|24335.92|24416.97|24336.97|24415.88|24335.88|9
1737237900000|2025-01-18 22:05:00|24416.05|24336.05|24420.92|24340.92|24420.92|24340.92|24416.05|24336.05|9
1737237910000|2025-01-18 22:05:10|24421.61|24341.61|24421.8|24341.8|24423.04|24343.04|24420.99|24340.99|10
1737237920000|2025-01-18 22:05:20|24422.13|24342.13|24425.44|24345.44|24426.45|24346.45|24421.99|24341.99|10
1737237930000|2025-01-18 22:05:30|24425.43|24345.43|24429.76|24349.76|24429.76|24349.76|24425.43|24345.43|9
1737237940000|2025-01-18 22:05:40|24429.96|24349.96|24432.36|24352.36|24432.36|24352.36|24429.96|24349.96|9
1737237950000|2025-01-18 22:05:50|24432.2|24352.2|24432.95|24352.95|24434.08|24354.08|24431.61|24351.61|10
1737237960000|2025-01-18 22:06:00|24433.57|24353.57|24435.78|24355.78|24435.78|24355.78|24433.57|24353.57|10
1737237970000|2025-01-18 22:06:10|24435.96|24355.96|24438.37|24358.37|24439.65|24359.65|24435.96|24355.96|10
1737237980000|2025-01-18 22:06:20|24438.77|24358.77|24436.8|24356.8|24438.81|24358.81|24436.42|24356.42|10
1737237990000|2025-01-18 22:06:30|24439.19|24359.19|24435.19|24355.19|24439.19|24359.19|24435.19|24355.19|10
1737238000000|2025-01-18 22:06:40|24435.51|24355.51|24436.32|24356.32|24436.32|24356.32|24433.38|24353.38|10
1737238010000|2025-01-18 22:06:50|24436.7|24356.7|24438.34|24358.34|24438.34|24358.34|24436.7|24356.7|10
1737238020000|2025-01-18 22:07:00|24439|24359|24440.09|24360.09|24440.09|24360.09|24439|24359|9
1737238030000|2025-01-18 22:07:10|24440.08|24360.08|24438.33|24358.33|24440.37|24360.37|24438.33|24358.33|10
1737238040000|2025-01-18 22:07:20|24438.41|24358.41|24440.62|24360.62|24441.15|24361.15|24438.41|24358.41|10
1737238050000|2025-01-18 22:07:30|24440.56|24360.56|24438.16|24358.16|24440.56|24360.56|24438.16|24358.16|10
1737238060000|2025-01-18 22:07:40|24438.13|24358.13|24436.86|24356.86|24438.23|24358.23|24436.86|24356.86|10
1737238070000|2025-01-18 22:07:50|24436.07|24356.07|24439.31|24359.31|24439.34|24359.34|24436.07|24356.07|9
1737238080000|2025-01-18 22:08:00|24439.39|24359.39|24443.66|24363.66|24443.66|24363.66|24439.25|24359.25|10
1737238090000|2025-01-18 22:08:10|24443.97|24363.97|24444.17|24364.17|24444.55|24364.55|24443.71|24363.71|10
1737238100000|2025-01-18 22:08:20|24443.84|24363.84|24447.35|24367.35|24447.35|24367.35|24443.84|24363.84|10
1737238110000|2025-01-18 22:08:30|24446.84|24366.84|24448.2|24368.2|24448.2|24368.2|24446.6|24366.6|10
1737238120000|2025-01-18 22:08:40|24448.3|24368.3|24450.56|24370.56|24450.56|24370.56|24448.3|24368.3|10
1737238130000|2025-01-18 22:08:50|24450.6|24370.6|24450.2|24370.2|24450.62|24370.62|24449.96|24369.96|9
1737238140000|2025-01-18 22:09:00|24450.23|24370.23|24449.76|24369.76|24450.6|24370.6|24449.76|24369.76|9
1737238150000|2025-01-18 22:09:10|24449.82|24369.82|24452.05|24372.05|24452.18|24372.18|24449.82|24369.82|10
1737238160000|2025-01-18 22:09:20|24452.84|24372.84|24453.31|24373.31|24453.32|24373.32|24452.84|24372.84|10
1737238170000|2025-01-18 22:09:30|24453.29|24373.29|24452.8|24372.8|24453.29|24373.29|24452.8|24372.8|8
1737238180000|2025-01-18 22:09:40|24453.52|24373.52|24459.73|24379.73|24459.73|24379.73|24452.47|24372.47|10
1737238190000|2025-01-18 22:09:50|24459.27|24379.27|24458.82|24378.82|24459.4|24379.4|24458.29|24378.29|10
1737238200000|2025-01-18 22:10:00|24458.91|24378.91|24460.07|24380.07|24461.29|24381.29|24458.91|24378.91|10
1737238210000|2025-01-18 22:10:10|24461.73|24381.73|24466.7|24386.7|24466.7|24386.7|24461.73|24381.73|8
1737238220000|2025-01-18 22:10:20|24465.11|24385.11|24464.9|24384.9|24465.39|24385.39|24463.47|24383.47|10
1737238230000|2025-01-18 22:10:30|24464.54|24384.54|24465.1|24385.1|24465.1|24385.1|24464.4|24384.4|10
1737238240000|2025-01-18 22:10:40|24465.07|24385.07|24465.66|24385.66|24465.75|24385.75|24464.97|24384.97|10
1737238250000|2025-01-18 22:10:50|24465.42|24385.42|24464.34|24384.34|24465.42|24385.42|24464.18|24384.18|10
1737238260000|2025-01-18 22:11:00|24464.17|24384.17|24468.69|24388.69|24468.69|24388.69|24464.17|24384.17|10
1737238270000|2025-01-18 22:11:10|24468.93|24388.93|24469.55|24389.55|24469.55|24389.55|24468.93|24388.93|9
1737238280000|2025-01-18 22:11:20|24470.99|24390.99|24473.34|24393.34|24473.34|24393.34|24470.99|24390.99|9
1737238290000|2025-01-18 22:11:30|24473.53|24393.53|24476.37|24396.37|24476.37|24396.37|24472.8|24392.8|10
1737238300000|2025-01-18 22:11:40|24474.95|24394.95|24474.06|24394.06|24474.95|24394.95|24474.06|24394.06|9
1737238310000|2025-01-18 22:11:50|24473.79|24393.79|24474.38|24394.38|24474.78|24394.78|24473.45|24393.45|10
1737238320000|2025-01-18 22:12:00|24474.69|24394.69|24474.08|24394.08|24475.94|24395.94|24473.5|24393.5|10
1737238330000|2025-01-18 22:12:10|24474.15|24394.15|24475.18|24395.18|24475.19|24395.19|24473.07|24393.07|10
1737238340000|2025-01-18 22:12:20|24475.23|24395.23|24474.85|24394.85|24475.53|24395.53|24474.79|24394.79|10
1737238350000|2025-01-18 22:12:30|24474.62|24394.62|24472.46|24392.46|24474.62|24394.62|24472.46|24392.46|9
1737238360000|2025-01-18 22:12:40|24472.42|24392.42|24470.39|24390.39|24473.1|24393.1|24470.39|24390.39|10
1737238370000|2025-01-18 22:12:50|24470.23|24390.23|24471.26|24391.26|24471.26|24391.26|24469.69|24389.69|10
1737238380000|2025-01-18 22:13:00|24471.51|24391.51|24477.74|24397.74|24477.74|24397.74|24471.51|24391.51|10
1737238390000|2025-01-18 22:13:10|24478.41|24398.41|24485.98|24405.98|24486.08|24406.08|24478.05|24398.05|10
1737238400000|2025-01-18 22:13:20|24484.96|24404.96|24484.86|24404.86|24487.03|24407.03|24484.86|24404.86|10
1737238410000|2025-01-18 22:13:30|24484.5|24404.5|24483.27|24403.27|24485.05|24405.05|24483.19|24403.19|10
1737238420000|2025-01-18 22:13:40|24483.56|24403.56|24485.24|24405.24|24485.24|24405.24|24483.56|24403.56|10
1737238430000|2025-01-18 22:13:50|24485.06|24405.06|24485.37|24405.37|24485.75|24405.75|24484.98|24404.98|10
1737238440000|2025-01-18 22:14:00|24485.34|24405.34|24488|24408|24488|24408|24485.32|24405.32|10
1737238450000|2025-01-18 22:14:10|24487.04|24407.04|24483.34|24403.34|24487.04|24407.04|24482.05|24402.05|10
1737238460000|2025-01-18 22:14:20|24483.41|24403.41|24486.22|24406.22|24486.22|24406.22|24483.36|24403.36|10
1737238470000|2025-01-18 22:14:30|24486.11|24406.11|24490.99|24410.99|24491.1|24411.1|24486.11|24406.11|10
1737238480000|2025-01-18 22:14:40|24491.98|24411.98|24494.63|24414.63|24494.63|24414.63|24491.98|24411.98|10
1737238490000|2025-01-18 22:14:50|24495.63|24415.63|24500.42|24420.42|24500.42|24420.42|24495.63|24415.63|10
1737238500000|2025-01-18 22:15:00|24500.38|24420.38|24500.75|24420.75|24501.5|24421.5|24498.33|24418.33|10
1737238510000|2025-01-18 22:15:10|24502.02|24422.02|24505.34|24425.34|24505.68|24425.68|24501.72|24421.72|10
1737238520000|2025-01-18 22:15:20|24504.75|24424.75|24498.07|24418.07|24504.76|24424.76|24497.52|24417.52|10
1737238530000|2025-01-18 22:15:30|24498.69|24418.69|24495.34|24415.34|24499.09|24419.09|24495.1|24415.1|10
1737238540000|2025-01-18 22:15:40|24496.38|24416.38|24495.62|24415.62|24497.62|24417.62|24495.62|24415.62|10
1737238550000|2025-01-18 22:15:50|24495.73|24415.73|24498.26|24418.26|24498.51|24418.51|24495.73|24415.73|8
1737238560000|2025-01-18 22:16:00|24498.48|24418.48|24502.09|24422.09|24502.09|24422.09|24498.48|24418.48|10
1737238570000|2025-01-18 22:16:10|24503.07|24423.07|24501.33|24421.33|24503.07|24423.07|24501.33|24421.33|8
1737238580000|2025-01-18 22:16:20|24501.44|24421.44|24499.29|24419.29|24501.58|24421.58|24499.25|24419.25|10
1737238590000|2025-01-18 22:16:30|24500.36|24420.36|24501.08|24421.08|24501.08|24421.08|24500.36|24420.36|10
1737238600000|2025-01-18 22:16:40|24501.24|24421.24|24503.6|24423.6|24503.6|24423.6|24501.24|24421.24|10
1737238610000|2025-01-18 22:16:50|24503.19|24423.19|24501.92|24421.92|24503.19|24423.19|24501.16|24421.16|9
1737238620000|2025-01-18 22:17:00|24502.13|24422.13|24502.54|24422.54|24502.87|24422.87|24502.13|24422.13|10
1737238630000|2025-01-18 22:17:10|24501.4|24421.4|24498.97|24418.97|24501.4|24421.4|24498.97|24418.97|9
1737238640000|2025-01-18 22:17:20|24499|24419|24496.9|24416.9|24499|24419|24495.19|24415.19|10
1737238650000|2025-01-18 22:17:30|24496.92|24416.92|24494.2|24414.2|24497.31|24417.31|24494.2|24414.2|10
1737238660000|2025-01-18 22:17:40|24493.9|24413.9|24495.2|24415.2|24496.06|24416.06|24493.74|24413.74|10
1737238670000|2025-01-18 22:17:50|24494.95|24414.95|24495.48|24415.48|24495.48|24415.48|24494.58|24414.58|9
1737238680000|2025-01-18 22:18:00|24495.54|24415.54|24497.39|24417.39|24497.4|24417.4|24495.5|24415.5|10
1737238690000|2025-01-18 22:18:10|24497.69|24417.69|24508.14|24428.14|24508.14|24428.14|24497.69|24417.69|10
1737238700000|2025-01-18 22:18:20|24509.3|24429.3|24514.24|24434.24|24514.24|24434.24|24509.3|24429.3|10
1737238710000|2025-01-18 22:18:30|24514.49|24434.49|24516.74|24436.74|24516.74|24436.74|24514.49|24434.49|10
1737238720000|2025-01-18 22:18:40|24517.36|24437.36|24517.52|24437.52|24518.17|24438.17|24516.95|24436.95|10
1737238730000|2025-01-18 22:18:50|24518.12|24438.12|24518.16|24438.16|24519.04|24439.04|24518.01|24438.01|10
1737238740000|2025-01-18 22:19:00|24518.13|24438.13|24512.54|24432.54|24518.19|24438.19|24512.54|24432.54|10
1737238750000|2025-01-18 22:19:10|24511.75|24431.75|24509.52|24429.52|24511.91|24431.91|24509.52|24429.52|10
1737238760000|2025-01-18 22:19:20|24509.66|24429.66|24507.82|24427.82|24510.19|24430.19|24507.78|24427.78|10
1737238770000|2025-01-18 22:19:30|24507.64|24427.64|24506.27|24426.27|24507.65|24427.65|24504.67|24424.67|10
1737238780000|2025-01-18 22:19:40|24506.78|24426.78|24511.88|24431.88|24511.88|24431.88|24506.78|24426.78|10
1737238790000|2025-01-18 22:19:50|24512.36|24432.36|24512.49|24432.49|24512.87|24432.87|24510.87|24430.87|9
1737238800000|2025-01-18 22:20:00|24512.64|24432.64|24513.88|24433.88|24514.4|24434.4|24512.54|24432.54|10
1737238810000|2025-01-18 22:20:10|24513.97|24433.97|24513.19|24433.19|24514.21|24434.21|24513.19|24433.19|9
1737238820000|2025-01-18 22:20:20|24514.95|24434.95|24524.94|24444.94|24525.13|24445.13|24511.91|24431.91|10
1737238830000|2025-01-18 22:20:30|24525.18|24445.18|24528.39|24448.39|24529.08|24449.08|24525.18|24445.18|10
1737238840000|2025-01-18 22:20:40|24528.21|24448.21|24529.76|24449.76|24529.76|24449.76|24527.48|24447.48|10
1737238850000|2025-01-18 22:20:50|24529.77|24449.77|24527.38|24447.38|24529.77|24449.77|24527.38|24447.38|10
1737238860000|2025-01-18 22:21:00|24527.03|24447.03|24523|24443|24527.2|24447.2|24522.94|24442.94|10
1737238870000|2025-01-18 22:21:10|24522.85|24442.85|24508.62|24428.62|24522.85|24442.85|24507.58|24427.58|9
1737238880000|2025-01-18 22:21:20|24508.1|24428.1|24509.08|24429.08|24509.68|24429.68|24507.95|24427.95|10
1737238890000|2025-01-18 22:21:30|24509.14|24429.14|24511.9|24431.9|24512.05|24432.05|24509.14|24429.14|10
1737238900000|2025-01-18 22:21:40|24511.56|24431.56|24515.31|24435.31|24515.31|24435.31|24511.55|24431.55|10
1737238910000|2025-01-18 22:21:50|24515.33|24435.33|24516.16|24436.16|24516.46|24436.46|24515.33|24435.33|10
1737238920000|2025-01-18 22:22:00|24516.18|24436.18|24515.65|24435.65|24516.58|24436.58|24515.65|24435.65|10
1737238930000|2025-01-18 22:22:10|24515.96|24435.96|24516.34|24436.34|24516.43|24436.43|24515.96|24435.96|9
1737238940000|2025-01-18 22:22:20|24516.58|24436.58|24518.06|24438.06|24518.06|24438.06|24516.58|24436.58|9
1737238950000|2025-01-18 22:22:30|24518.19|24438.19|24520.53|24440.53|24520.53|24440.53|24517.74|24437.74|9
1737238960000|2025-01-18 22:22:40|24520.68|24440.68|24524.47|24444.47|24524.47|24444.47|24520.44|24440.44|10
1737238970000|2025-01-18 22:22:50|24524.4|24444.4|24523.65|24443.65|24524.98|24444.98|24523.65|24443.65|8
1737238980000|2025-01-18 22:23:00|24523.58|24443.58|24522.68|24442.68|24524.32|24444.32|24522.68|24442.68|10
1737238990000|2025-01-18 22:23:10|24522.48|24442.48|24517.5|24437.5|24522.48|24442.48|24517.5|24437.5|10
1737239000000|2025-01-18 22:23:20|24517.41|24437.41|24514.96|24434.96|24517.43|24437.43|24514.96|24434.96|10
1737239010000|2025-01-18 22:23:30|24514.41|24434.41|24512.33|24432.33|24514.6|24434.6|24512.33|24432.33|10
1737239020000|2025-01-18 22:23:40|24513.05|24433.05|24514.55|24434.55|24514.55|24434.55|24513.05|24433.05|10
1737239030000|2025-01-18 22:23:50|24514.59|24434.59|24516.07|24436.07|24516.07|24436.07|24514.59|24434.59|10
1737239040000|2025-01-18 22:24:00|24515.3|24435.3|24512.56|24432.56|24515.63|24435.63|24512.54|24432.54|9
1737239050000|2025-01-18 22:24:10|24513.4|24433.4|24512.84|24432.84|24513.4|24433.4|24512.52|24432.52|9
1737239060000|2025-01-18 22:24:20|24512.61|24432.61|24509.55|24429.55|24513.23|24433.23|24509.24|24429.24|10
1737239070000|2025-01-18 22:24:30|24509.66|24429.66|24510.97|24430.97|24511.05|24431.05|24509.62|24429.62|9
1737239080000|2025-01-18 22:24:40|24510.83|24430.83|24512.43|24432.43|24512.73|24432.73|24510.82|24430.82|10
1737239090000|2025-01-18 22:24:50|24510.86|24430.86|24510.8|24430.8|24511.06|24431.06|24510.71|24430.71|10
1737239100000|2025-01-18 22:25:00|24510.78|24430.78|24504.32|24424.32|24511.6|24431.6|24504.32|24424.32|10
1737239110000|2025-01-18 22:25:10|24503.53|24423.53|24500.07|24420.07|24503.53|24423.53|24500.07|24420.07|10
1737239120000|2025-01-18 22:25:20|24500.09|24420.09|24496.68|24416.68|24500.09|24420.09|24495.24|24415.24|10
1737239130000|2025-01-18 22:25:30|24496.78|24416.78|24495.84|24415.84|24496.78|24416.78|24495.84|24415.84|9
1737239140000|2025-01-18 22:25:40|24495.8|24415.8|24496.41|24416.41|24496.41|24416.41|24494.56|24414.56|9
1737239150000|2025-01-18 22:25:50|24496.89|24416.89|24497.16|24417.16|24498.13|24418.13|24496.32|24416.32|10
1737239160000|2025-01-18 22:26:00|24497.1|24417.1|24497.57|24417.57|24497.57|24417.57|24495.63|24415.63|10
1737239170000|2025-01-18 22:26:10|24497.59|24417.59|24506.58|24426.58|24506.67|24426.67|24497.41|24417.41|10
1737239180000|2025-01-18 22:26:20|24506.63|24426.63|24512.27|24432.27|24512.27|24432.27|24506.63|24426.63|10
1737239190000|2025-01-18 22:26:30|24512.38|24432.38|24512.22|24432.22|24513|24433|24511.84|24431.84|10
1737239200000|2025-01-18 22:26:40|24512.7|24432.7|24514.47|24434.47|24514.47|24434.47|24512.7|24432.7|10
1737239210000|2025-01-18 22:26:50|24513.28|24433.28|24513.85|24433.85|24513.89|24433.89|24512.65|24432.65|9
1737239220000|2025-01-18 22:27:00|24513.44|24433.44|24516.35|24436.35|24516.35|24436.35|24513.44|24433.44|10
1737239230000|2025-01-18 22:27:10|24517.12|24437.12|24519.19|24439.19|24519.57|24439.57|24517.12|24437.12|10
1737239240000|2025-01-18 22:27:20|24518.79|24438.79|24518.36|24438.36|24520.33|24440.33|24518.36|24438.36|9
1737239250000|2025-01-18 22:27:30|24518.28|24438.28|24518.4|24438.4|24518.68|24438.68|24518.28|24438.28|10
1737239260000|2025-01-18 22:27:40|24518.35|24438.35|24519.4|24439.4|24519.42|24439.42|24518.3|24438.3|9
1737239270000|2025-01-18 22:27:50|24518.37|24438.37|24521.79|24441.79|24521.79|24441.79|24518.36|24438.36|9
1737239280000|2025-01-18 22:28:00|24522.1|24442.1|24521.82|24441.82|24522.1|24442.1|24521.59|24441.59|10
1737239290000|2025-01-18 22:28:10|24521.85|24441.85|24535.39|24455.39|24535.43|24455.43|24521|24441|10
1737239300000|2025-01-18 22:28:20|24533.72|24453.72|24531.85|24451.85|24533.72|24453.72|24531.85|24451.85|10
1737239310000|2025-01-18 22:28:30|24531.79|24451.79|24535.38|24455.38|24535.38|24455.38|24530.4|24450.4|10
1737239320000|2025-01-18 22:28:40|24538.92|24458.92|24541.08|24461.08|24541.73|24461.73|24538.92|24458.92|9
1737239330000|2025-01-18 22:28:50|24540.75|24460.75|24541.38|24461.38|24542.47|24462.47|24540.75|24460.75|10
1737239340000|2025-01-18 22:29:00|24541.06|24461.06|24542.32|24462.32|24542.43|24462.43|24541.06|24461.06|9
1737239350000|2025-01-18 22:29:10|24542.13|24462.13|24541.84|24461.84|24542.39|24462.39|24541.48|24461.48|10
1737239360000|2025-01-18 22:29:20|24541.86|24461.86|24541.89|24461.89|24542.96|24462.96|24541.86|24461.86|10
1737239370000|2025-01-18 22:29:30|24542.16|24462.16|24544.95|24464.95|24545.12|24465.12|24542.16|24462.16|10
1737239380000|2025-01-18 22:29:40|24546.6|24466.6|24551.36|24471.36|24551.36|24471.36|24546.6|24466.6|10
1737239390000|2025-01-18 22:29:50|24551.09|24471.09|24551.79|24471.79|24552.35|24472.35|24549.89|24469.89|10
1737239400000|2025-01-18 22:30:00|24552.22|24472.22|24556.02|24476.02|24556.99|24476.99|24552.22|24472.22|10
1737239410000|2025-01-18 22:30:10|24552.86|24472.86|24556.06|24476.06|24556.1|24476.1|24552.86|24472.86|10
1737239420000|2025-01-18 22:30:20|24556.58|24476.58|24562.24|24482.24|24562.3|24482.3|24556.58|24476.58|10
1737239430000|2025-01-18 22:30:30|24562.02|24482.02|24563.74|24483.74|24564.13|24484.13|24562.02|24482.02|10
1737239440000|2025-01-18 22:30:40|24563.59|24483.59|24561.19|24481.19|24563.59|24483.59|24561.19|24481.19|10
1737239450000|2025-01-18 22:30:50|24561.48|24481.48|24560.6|24480.6|24562.01|24482.01|24560.57|24480.57|10
1737239460000|2025-01-18 22:31:00|24560.38|24480.38|24557.94|24477.94|24560.57|24480.57|24557.92|24477.92|9
1737239470000|2025-01-18 22:31:10|24558.51|24478.51|24555.19|24475.19|24558.85|24478.85|24555.19|24475.19|10
1737239480000|2025-01-18 22:31:20|24555.15|24475.15|24553.66|24473.66|24555.19|24475.19|24552|24472|10
1737239490000|2025-01-18 22:31:30|24553.7|24473.7|24551.82|24471.82|24553.8|24473.8|24551.73|24471.73|10
1737239500000|2025-01-18 22:31:40|24551.77|24471.77|24545.57|24465.57|24551.77|24471.77|24545.57|24465.57|10
1737239510000|2025-01-18 22:31:50|24545.6|24465.6|24547.98|24467.98|24548.15|24468.15|24545.6|24465.6|10
1737239520000|2025-01-18 22:32:00|24549.21|24469.21|24551.32|24471.32|24552|24472|24549.03|24469.03|10
1737239530000|2025-01-18 22:32:10|24550.68|24470.68|24551.54|24471.54|24552.4|24472.4|24550.02|24470.02|10
1737239540000|2025-01-18 22:32:20|24551.04|24471.04|24552.69|24472.69|24552.93|24472.93|24551.04|24471.04|10
1737239550000|2025-01-18 22:32:30|24552.49|24472.49|24551.82|24471.82|24553.06|24473.06|24551.82|24471.82|10
1737239560000|2025-01-18 22:32:40|24551.76|24471.76|24552.28|24472.28|24553.03|24473.03|24551.76|24471.76|10
1737239570000|2025-01-18 22:32:50|24552.01|24472.01|24553.43|24473.43|24553.43|24473.43|24550.54|24470.54|9
1737239580000|2025-01-18 22:33:00|24553.41|24473.41|24553.38|24473.38|24555.47|24475.47|24553.38|24473.38|10
1737239590000|2025-01-18 22:33:10|24552.79|24472.79|24552.54|24472.54|24553.13|24473.13|24551.89|24471.89|10
1737239600000|2025-01-18 22:33:20|24552.7|24472.7|24552.61|24472.61|24553.09|24473.09|24552.34|24472.34|10
1737239610000|2025-01-18 22:33:30|24552.53|24472.53|24549.45|24469.45|24552.53|24472.53|24549.45|24469.45|9
1737239620000|2025-01-18 22:33:40|24548.81|24468.81|24545.95|24465.95|24548.81|24468.81|24545.95|24465.95|10
1737239630000|2025-01-18 22:33:50|24545.89|24465.89|24543.46|24463.46|24545.89|24465.89|24543.46|24463.46|9
1737239640000|2025-01-18 22:34:00|24543.41|24463.41|24543.17|24463.17|24543.47|24463.47|24541.59|24461.59|10
1737239650000|2025-01-18 22:34:10|24542.78|24462.78|24540.9|24460.9|24542.78|24462.78|24540.9|24460.9|9
1737239660000|2025-01-18 22:34:20|24542.55|24462.55|24538.25|24458.25|24542.55|24462.55|24538.25|24458.25|9
1737239670000|2025-01-18 22:34:30|24537.88|24457.88|24537.91|24457.91|24538.74|24458.74|24537.57|24457.57|9
1737239680000|2025-01-18 22:34:40|24537.92|24457.92|24535.61|24455.61|24537.92|24457.92|24535.34|24455.34|10
1737239690000|2025-01-18 22:34:50|24535.21|24455.21|24536.86|24456.86|24536.86|24456.86|24534.27|24454.27|10
1737239700000|2025-01-18 22:35:00|24536.97|24456.97|24540.52|24460.52|24540.88|24460.88|24535.65|24455.65|10
1737239710000|2025-01-18 22:35:10|24540.34|24460.34|24538.47|24458.47|24540.34|24460.34|24538.47|24458.47|10
1737239720000|2025-01-18 22:35:20|24538.09|24458.09|24537.07|24457.07|24538.09|24458.09|24536.46|24456.46|10
1737239730000|2025-01-18 22:35:30|24537.23|24457.23|24536.55|24456.55|24538.13|24458.13|24536.55|24456.55|9
1737239740000|2025-01-18 22:35:40|24533.86|24453.86|24532.82|24452.82|24533.86|24453.86|24532.82|24452.82|10
1737239750000|2025-01-18 22:35:50|24532.93|24452.93|24533.31|24453.31|24533.51|24453.51|24532.5|24452.5|10
1737239760000|2025-01-18 22:36:00|24532.52|24452.52|24532.91|24452.91|24532.91|24452.91|24530.9|24450.9|10
1737239770000|2025-01-18 22:36:10|24533.35|24453.35|24536.11|24456.11|24536.11|24456.11|24533.35|24453.35|10
1737239780000|2025-01-18 22:36:20|24536.49|24456.49|24537.98|24457.98|24538.61|24458.61|24536.49|24456.49|9
1737239790000|2025-01-18 22:36:30|24537.83|24457.83|24536.29|24456.29|24537.83|24457.83|24536.29|24456.29|10
1737239800000|2025-01-18 22:36:40|24535.28|24455.28|24532.48|24452.48|24535.28|24455.28|24532.48|24452.48|10
1737239810000|2025-01-18 22:36:50|24532.41|24452.41|24530.2|24450.2|24532.41|24452.41|24530.1|24450.1|10
1737239820000|2025-01-18 22:37:00|24530.22|24450.22|24530.91|24450.91|24530.97|24450.97|24529.86|24449.86|10
1737239830000|2025-01-18 22:37:10|24531.37|24451.37|24529.31|24449.31|24531.48|24451.48|24529.31|24449.31|9
1737239840000|2025-01-18 22:37:20|24529.32|24449.32|24528.28|24448.28|24529.32|24449.32|24526.77|24446.77|9
1737239850000|2025-01-18 22:37:30|24526.65|24446.65|24520.44|24440.44|24526.65|24446.65|24520.44|24440.44|10
1737239860000|2025-01-18 22:37:40|24520.21|24440.21|24522.13|24442.13|24522.13|24442.13|24519.5|24439.5|10
1737239870000|2025-01-18 22:37:50|24522.95|24442.95|24522.3|24442.3|24524.86|24444.86|24522.3|24442.3|10
1737239880000|2025-01-18 22:38:00|24521.4|24441.4|24522.31|24442.31|24522.48|24442.48|24521.33|24441.33|10
1737239890000|2025-01-18 22:38:10|24522.47|24442.47|24524.42|24444.42|24524.42|24444.42|24522.01|24442.01|10
1737239900000|2025-01-18 22:38:20|24525.23|24445.23|24524.78|24444.78|24526.52|24446.52|24524.78|24444.78|10
1737239910000|2025-01-18 22:38:30|24524.74|24444.74|24521.56|24441.56|24524.74|24444.74|24521.56|24441.56|10
1737239920000|2025-01-18 22:38:40|24521.25|24441.25|24525.24|24445.24|24525.24|24445.24|24521.25|24441.25|9
1737239930000|2025-01-18 22:38:50|24525.6|24445.6|24525.92|24445.92|24526.51|24446.51|24524.55|24444.55|10
1737239940000|2025-01-18 22:39:00|24526.6|24446.6|24526.69|24446.69|24527.49|24447.49|24526.19|24446.19|10
1737239950000|2025-01-18 22:39:10|24526.63|24446.63|24524.86|24444.86|24527.21|24447.21|24524.86|24444.86|10
1737239960000|2025-01-18 22:39:20|24525.08|24445.08|24523.3|24443.3|24525.08|24445.08|24523.27|24443.27|10
1737239970000|2025-01-18 22:39:30|24523.59|24443.59|24523.56|24443.56|24524.43|24444.43|24523.37|24443.37|10
1737239980000|2025-01-18 22:39:40|24522.66|24442.66|24524.82|24444.82|24524.86|24444.86|24522.66|24442.66|10
1737239990000|2025-01-18 22:39:50|24525.2|24445.2|24526.84|24446.84|24526.84|24446.84|24525.2|24445.2|10
1737240000000|2025-01-18 22:40:00|24527.12|24447.12|24522.82|24442.82|24527.12|24447.12|24522.82|24442.82|10
1737240010000|2025-01-18 22:40:10|24522.71|24442.71|24520.64|24440.64|24523.14|24443.14|24520.64|24440.64|9
1737240020000|2025-01-18 22:40:20|24520.82|24440.82|24522.09|24442.09|24522.09|24442.09|24520.82|24440.82|10
1737240030000|2025-01-18 22:40:30|24521.54|24441.54|24518.14|24438.14|24521.54|24441.54|24518.12|24438.12|10
1737240040000|2025-01-18 22:40:40|24518.18|24438.18|24517.71|24437.71|24518.18|24438.18|24517.47|24437.47|10
1737240050000|2025-01-18 22:40:50|24517.91|24437.91|24519.66|24439.66|24519.66|24439.66|24517.91|24437.91|9
1737240060000|2025-01-18 22:41:00|24520.21|24440.21|24520.5|24440.5|24521.2|24441.2|24520.21|24440.21|10
1737240070000|2025-01-18 22:41:10|24519.39|24439.39|24516.23|24436.23|24519.39|24439.39|24516.23|24436.23|10
1737240080000|2025-01-18 22:41:20|24516.48|24436.48|24515.37|24435.37|24516.48|24436.48|24515.13|24435.13|10
1737240090000|2025-01-18 22:41:30|24515.17|24435.17|24511.72|24431.72|24515.57|24435.57|24511.72|24431.72|10
1737240100000|2025-01-18 22:41:40|24511.75|24431.75|24511.24|24431.24|24511.75|24431.75|24510.91|24430.91|10
1737240110000|2025-01-18 22:41:50|24511.74|24431.74|24510.12|24430.12|24511.74|24431.74|24510.12|24430.12|10
1737240120000|2025-01-18 22:42:00|24510.95|24430.95|24509.36|24429.36|24511.01|24431.01|24509.36|24429.36|10
1737240130000|2025-01-18 22:42:10|24509.32|24429.32|24509.49|24429.49|24510.28|24430.28|24509.32|24429.32|10
1737240140000|2025-01-18 22:42:20|24509.66|24429.66|24510.32|24430.32|24511.08|24431.08|24509.66|24429.66|9
1737240150000|2025-01-18 22:42:30|24510.35|24430.35|24510.13|24430.13|24510.56|24430.56|24510.04|24430.04|10
1737240160000|2025-01-18 22:42:40|24510.14|24430.14|24510.71|24430.71|24510.93|24430.93|24509.59|24429.59|10
1737240170000|2025-01-18 22:42:50|24510.55|24430.55|24509.08|24429.08|24510.55|24430.55|24509.06|24429.06|10
1737240180000|2025-01-18 22:43:00|24509.09|24429.09|24508.29|24428.29|24509.09|24429.09|24507.87|24427.87|10
1737240190000|2025-01-18 22:43:10|24508.53|24428.53|24508.57|24428.57|24508.57|24428.57|24508.36|24428.36|8
1737240200000|2025-01-18 22:43:20|24508.5|24428.5|24507.31|24427.31|24508.5|24428.5|24507.31|24427.31|10
1737240210000|2025-01-18 22:43:30|24507.39|24427.39|24505.87|24425.87|24507.47|24427.47|24505.87|24425.87|10
1737240220000|2025-01-18 22:43:40|24505.9|24425.9|24504.73|24424.73|24506.03|24426.03|24504.73|24424.73|10
1737240230000|2025-01-18 22:43:50|24505.01|24425.01|24504.85|24424.85|24505.01|24425.01|24504.04|24424.04|9
1737240240000|2025-01-18 22:44:00|24505.13|24425.13|24505.9|24425.9|24505.9|24425.9|24504.52|24424.52|10
1737240250000|2025-01-18 22:44:10|24505.82|24425.82|24502.51|24422.51|24505.82|24425.82|24502.07|24422.07|10
1737240260000|2025-01-18 22:44:20|24502.65|24422.65|24499.29|24419.29|24502.65|24422.65|24499.29|24419.29|10
1737240270000|2025-01-18 22:44:30|24499.38|24419.38|24500.23|24420.23|24500.9|24420.9|24498.4|24418.4|10
1737240280000|2025-01-18 22:44:40|24500.93|24420.93|24501.74|24421.74|24501.74|24421.74|24500.69|24420.69|10
1737240290000|2025-01-18 22:44:50|24501.49|24421.49|24502.93|24422.93|24502.93|24422.93|24501.49|24421.49|10
1737240300000|2025-01-18 22:45:00|24502.99|24422.99|24505.41|24425.41|24505.78|24425.78|24502.99|24422.99|10
1737240310000|2025-01-18 22:45:10|24504.27|24424.27|24502.65|24422.65|24504.27|24424.27|24502.65|24422.65|8
1737240320000|2025-01-18 22:45:20|24502.05|24422.05|24501.42|24421.42|24502.26|24422.26|24500.87|24420.87|10
1737240330000|2025-01-18 22:45:30|24501.54|24421.54|24503.08|24423.08|24503.08|24423.08|24501.53|24421.53|10
1737240340000|2025-01-18 22:45:40|24504.14|24424.14|24505.05|24425.05|24505.28|24425.28|24504.14|24424.14|10
1737240350000|2025-01-18 22:45:50|24505.14|24425.14|24505.76|24425.76|24506.64|24426.64|24503.11|24423.11|10
1737240360000|2025-01-18 22:46:00|24505.85|24425.85|24506.41|24426.41|24506.42|24426.42|24505.85|24425.85|10
1737240370000|2025-01-18 22:46:10|24506.48|24426.48|24505.01|24425.01|24507.81|24427.81|24505.01|24425.01|10
1737240380000|2025-01-18 22:46:20|24503.79|24423.79|24502.01|24422.01|24503.79|24423.79|24501.98|24421.98|9
1737240390000|2025-01-18 22:46:30|24501.54|24421.54|24501.17|24421.17|24502.2|24422.2|24500.97|24420.97|7
1737240400000|2025-01-18 22:46:40|24501.09|24421.09|24502.42|24422.42|24502.55|24422.55|24501.09|24421.09|9
1737240410000|2025-01-18 22:46:50|24502.44|24422.44|24503.2|24423.2|24503.35|24423.35|24502.44|24422.44|9
1737240420000|2025-01-18 22:47:00|24503.11|24423.11|24499.41|24419.41|24503.18|24423.18|24499.41|24419.41|10
1737240430000|2025-01-18 22:47:10|24499.4|24419.4|24497.97|24417.97|24499.54|24419.54|24497.97|24417.97|10
1737240440000|2025-01-18 22:47:20|24495.09|24415.09|24496.56|24416.56|24496.56|24416.56|24494.66|24414.66|10
1737240450000|2025-01-18 22:47:30|24496.41|24416.41|24494.41|24414.41|24496.41|24416.41|24494.41|24414.41|10
1737240460000|2025-01-18 22:47:40|24494.42|24414.42|24490.4|24410.4|24494.42|24414.42|24489.29|24409.29|10
1737240470000|2025-01-18 22:47:50|24490.68|24410.68|24492.97|24412.97|24493.04|24413.04|24490.14|24410.14|10
1737240480000|2025-01-18 22:48:00|24493.06|24413.06|24492.13|24412.13|24493.06|24413.06|24492.13|24412.13|10
1737240490000|2025-01-18 22:48:10|24492.12|24412.12|24492.34|24412.34|24492.43|24412.43|24492.12|24412.12|9
1737240500000|2025-01-18 22:48:20|24492.29|24412.29|24491.43|24411.43|24492.29|24412.29|24491.43|24411.43|10
1737240510000|2025-01-18 22:48:30|24491.49|24411.49|24492.06|24412.06|24492.06|24412.06|24491.29|24411.29|10
1737240520000|2025-01-18 22:48:40|24492.1|24412.1|24493.07|24413.07|24493.07|24413.07|24491.99|24411.99|10
1737240530000|2025-01-18 22:48:50|24493.22|24413.22|24498.84|24418.84|24498.84|24418.84|24492.8|24412.8|10
1737240540000|2025-01-18 22:49:00|24498.89|24418.89|24499.28|24419.28|24499.37|24419.37|24498.55|24418.55|8
1737240550000|2025-01-18 22:49:10|24499.46|24419.46|24501.01|24421.01|24501.51|24421.51|24499.46|24419.46|9
1737240560000|2025-01-18 22:49:20|24501.15|24421.15|24504.3|24424.3|24504.3|24424.3|24501.15|24421.15|10
1737240570000|2025-01-18 22:49:30|24505.02|24425.02|24505.55|24425.55|24505.55|24425.55|24505.02|24425.02|9
1737240580000|2025-01-18 22:49:40|24504.86|24424.86|24506.33|24426.33|24506.33|24426.33|24504.86|24424.86|9
1737240590000|2025-01-18 22:49:50|24507.97|24427.97|24505.86|24425.86|24507.97|24427.97|24505.86|24425.86|10
1737240600000|2025-01-18 22:50:00|24505.74|24425.74|24505|24425|24505.74|24425.74|24505|24425|10
1737240610000|2025-01-18 22:50:10|24506.8|24426.8|24508.14|24428.14|24509.95|24429.95|24506.8|24426.8|9
1737240620000|2025-01-18 22:50:20|24508.56|24428.56|24509.24|24429.24|24509.31|24429.31|24508.38|24428.38|8
1737240630000|2025-01-18 22:50:30|24508.59|24428.59|24511.09|24431.09|24511.23|24431.23|24508.59|24428.59|9
1737240640000|2025-01-18 22:50:40|24511.3|24431.3|24508.13|24428.13|24511.3|24431.3|24508.13|24428.13|9
1737240650000|2025-01-18 22:50:50|24508.21|24428.21|24507.86|24427.86|24508.21|24428.21|24507.77|24427.77|9
1737240660000|2025-01-18 22:51:00|24508.56|24428.56|24509.32|24429.32|24509.32|24429.32|24508.56|24428.56|9
1737240670000|2025-01-18 22:51:10|24509.67|24429.67|24509.08|24429.08|24509.81|24429.81|24509.07|24429.07|10
1737240680000|2025-01-18 22:51:20|24509.04|24429.04|24509.96|24429.96|24509.96|24429.96|24508.55|24428.55|10
1737240690000|2025-01-18 22:51:30|24509.95|24429.95|24508.11|24428.11|24509.96|24429.96|24508.06|24428.06|9
1737240700000|2025-01-18 22:51:40|24508.06|24428.06|24508.8|24428.8|24508.8|24428.8|24507.77|24427.77|8
1737240710000|2025-01-18 22:51:50|24508.32|24428.32|24506.66|24426.66|24508.32|24428.32|24506.66|24426.66|9
1737240720000|2025-01-18 22:52:00|24507.13|24427.13|24504.44|24424.44|24507.6|24427.6|24504.44|24424.44|10
1737240730000|2025-01-18 22:52:10|24504.09|24424.09|24503.25|24423.25|24504.09|24424.09|24503.25|24423.25|10
1737240740000|2025-01-18 22:52:20|24503.09|24423.09|24500.09|24420.09|24503.09|24423.09|24500.06|24420.06|10
1737240750000|2025-01-18 22:52:30|24499.25|24419.25|24499.65|24419.65|24499.65|24419.65|24499.12|24419.12|10
1737240760000|2025-01-18 22:52:40|24499.88|24419.88|24500.86|24420.86|24500.86|24420.86|24498.95|24418.95|9
1737240770000|2025-01-18 22:52:50|24500.53|24420.53|24500.6|24420.6|24500.68|24420.68|24500.37|24420.37|9
1737240780000|2025-01-18 22:53:00|24500.68|24420.68|24501.31|24421.31|24501.62|24421.62|24500.58|24420.58|9
1737240790000|2025-01-18 22:53:10|24502.06|24422.06|24503.93|24423.93|24504|24424|24502.05|24422.05|10
1737240800000|2025-01-18 22:53:20|24503.99|24423.99|24510.57|24430.57|24510.65|24430.65|24503.99|24423.99|10
1737240810000|2025-01-18 22:53:30|24510.55|24430.55|24508.56|24428.56|24510.6|24430.6|24508.49|24428.49|10
1737240820000|2025-01-18 22:53:40|24508.52|24428.52|24508.39|24428.39|24508.52|24428.52|24507.75|24427.75|9
1737240830000|2025-01-18 22:53:50|24508.47|24428.47|24508.99|24428.99|24508.99|24428.99|24507.48|24427.48|10
1737240840000|2025-01-18 22:54:00|24509.13|24429.13|24509.38|24429.38|24509.38|24429.38|24509.13|24429.13|10
1737240850000|2025-01-18 22:54:10|24509.37|24429.37|24510.67|24430.67|24510.79|24430.79|24509.37|24429.37|9
1737240860000|2025-01-18 22:54:20|24511.19|24431.19|24511.45|24431.45|24511.45|24431.45|24510.73|24430.73|8
1737240870000|2025-01-18 22:54:30|24511.78|24431.78|24514.61|24434.61|24514.61|24434.61|24511.73|24431.73|9
1737240880000|2025-01-18 22:54:40|24514.59|24434.59|24514.29|24434.29|24515.34|24435.34|24514.12|24434.12|10
1737240890000|2025-01-18 22:54:50|24515.07|24435.07|24516.84|24436.84|24516.84|24436.84|24515.07|24435.07|10
1737240900000|2025-01-18 22:55:00|24516.96|24436.96|24518.38|24438.38|24518.38|24438.38|24516.96|24436.96|10
1737240910000|2025-01-18 22:55:10|24518.45|24438.45|24520.34|24440.34|24520.53|24440.53|24518.45|24438.45|10
1737240920000|2025-01-18 22:55:20|24520.33|24440.33|24517.69|24437.69|24520.33|24440.33|24517.69|24437.69|10
1737240930000|2025-01-18 22:55:30|24516.82|24436.82|24516.17|24436.17|24517.21|24437.21|24515.17|24435.17|10
1737240940000|2025-01-18 22:55:40|24516.37|24436.37|24516.54|24436.54|24516.79|24436.79|24516.07|24436.07|10
1737240950000|2025-01-18 22:55:50|24516.53|24436.53|24519.3|24439.3|24519.3|24439.3|24516.53|24436.53|10
1737240960000|2025-01-18 22:56:00|24518.75|24438.75|24517.85|24437.85|24519.21|24439.21|24517.85|24437.85|10
1737240970000|2025-01-18 22:56:10|24517.75|24437.75|24515.78|24435.78|24517.75|24437.75|24515.66|24435.66|10
1737240980000|2025-01-18 22:56:20|24514.52|24434.52|24515.73|24435.73|24515.73|24435.73|24514.52|24434.52|10
1737240990000|2025-01-18 22:56:30|24515.88|24435.88|24516.93|24436.93|24516.96|24436.96|24515.82|24435.82|9
1737241000000|2025-01-18 22:56:40|24517.6|24437.6|24515.21|24435.21|24517.6|24437.6|24514.38|24434.38|10
1737241010000|2025-01-18 22:56:50|24515.39|24435.39|24514.98|24434.98|24516.02|24436.02|24514.95|24434.95|9
1737241020000|2025-01-18 22:57:00|24514.96|24434.96|24514.97|24434.97|24515.18|24435.18|24514.93|24434.93|10
1737241030000|2025-01-18 22:57:10|24513.71|24433.71|24514.83|24434.83|24514.83|24434.83|24513.33|24433.33|10
1737241040000|2025-01-18 22:57:20|24514.94|24434.94|24512.55|24432.55|24514.99|24434.99|24512.47|24432.47|8
1737241050000|2025-01-18 22:57:30|24512.23|24432.23|24510.92|24430.92|24512.23|24432.23|24510.75|24430.75|10
1737241060000|2025-01-18 22:57:40|24510.93|24430.93|24511.39|24431.39|24511.63|24431.63|24510.77|24430.77|10
1737241070000|2025-01-18 22:57:50|24511.56|24431.56|24511.22|24431.22|24511.56|24431.56|24511.08|24431.08|10
1737241080000|2025-01-18 22:58:00|24511.24|24431.24|24510.36|24430.36|24511.41|24431.41|24509.95|24429.95|10
1737241090000|2025-01-18 22:58:10|24510.26|24430.26|24509.72|24429.72|24510.26|24430.26|24509.64|24429.64|9
1737241100000|2025-01-18 22:58:20|24509.67|24429.67|24509.16|24429.16|24509.67|24429.67|24509.16|24429.16|10
1737241110000|2025-01-18 22:58:30|24507.09|24427.09|24505.47|24425.47|24507.09|24427.09|24505.47|24425.47|9
1737241120000|2025-01-18 22:58:40|24505.05|24425.05|24502.73|24422.73|24505.05|24425.05|24502.73|24422.73|10
1737241130000|2025-01-18 22:58:50|24502.64|24422.64|24498.99|24418.99|24502.64|24422.64|24498.99|24418.99|10
1737241140000|2025-01-18 22:59:00|24498.9|24418.9|24498.82|24418.82|24498.9|24418.9|24497.45|24417.45|10
1737241150000|2025-01-18 22:59:10|24499.04|24419.04|24498.01|24418.01|24500.11|24420.11|24498.01|24418.01|10
1737241160000|2025-01-18 22:59:20|24497.86|24417.86|24494.5|24414.5|24497.86|24417.86|24494.5|24414.5|10
1737241170000|2025-01-18 22:59:30|24494.42|24414.42|24495.83|24415.83|24496.04|24416.04|24494.42|24414.42|10
1737241180000|2025-01-18 22:59:40|24495.92|24415.92|24496.88|24416.88|24496.88|24416.88|24495.65|24415.65|10
1737241190000|2025-01-18 22:59:50|24496.9|24416.9|24497.71|24417.71|24499.04|24419.04|24496.9|24416.9|10
1737241210000|2025-01-18 23:00:10|24497.88|24417.88|24498.23|24418.23|24498.23|24418.23|24497.88|24417.88|3
1737241220000|2025-01-18 23:00:20|24498.25|24418.25|24502.39|24422.39|24502.39|24422.39|24498.25|24418.25|10
1737241230000|2025-01-18 23:00:30|24502.45|24422.45|24502.75|24422.75|24504.05|24424.05|24502.45|24422.45|10
1737241240000|2025-01-18 23:00:40|24502.58|24422.58|24505.94|24425.94|24505.94|24425.94|24502.55|24422.55|10
1737241250000|2025-01-18 23:00:50|24506.05|24426.05|24507.01|24427.01|24507.54|24427.54|24506.05|24426.05|9
1737241260000|2025-01-18 23:01:00|24507.14|24427.14|24507.21|24427.21|24507.21|24427.21|24505.27|24425.27|10
1737241270000|2025-01-18 23:01:10|24507.34|24427.34|24513.51|24433.51|24513.51|24433.51|24507.34|24427.34|10
1737241280000|2025-01-18 23:01:20|24513.5|24433.5|24515.7|24435.7|24515.7|24435.7|24513.21|24433.21|10
1737241290000|2025-01-18 23:01:30|24515.64|24435.64|24511.32|24431.32|24515.74|24435.74|24511.32|24431.32|10
1737241300000|2025-01-18 23:01:40|24509.13|24429.13|24507.68|24427.68|24509.13|24429.13|24507.68|24427.68|10
1737241310000|2025-01-18 23:01:50|24507.85|24427.85|24507.45|24427.45|24508.31|24428.31|24507.45|24427.45|8
1737241320000|2025-01-18 23:02:00|24507.46|24427.46|24511.97|24431.97|24511.97|24431.97|24507.37|24427.37|10
1737241330000|2025-01-18 23:02:10|24512.54|24432.54|24512.67|24432.67|24514.7|24434.7|24512.54|24432.54|10
1737241340000|2025-01-18 23:02:20|24512.32|24432.32|24518.9|24438.9|24518.9|24438.9|24512.32|24432.32|10
1737241350000|2025-01-18 23:02:30|24518.83|24438.83|24521.11|24441.11|24521.11|24441.11|24518.83|24438.83|10
1737241360000|2025-01-18 23:02:40|24521.34|24441.34|24522.9|24442.9|24522.9|24442.9|24521.34|24441.34|7
1737241370000|2025-01-18 23:02:50|24524.34|24444.34|24531.13|24451.13|24531.17|24451.17|24524.34|24444.34|10
1737241380000|2025-01-18 23:03:00|24531.87|24451.87|24533.02|24453.02|24533.02|24453.02|24531.45|24451.45|9
1737241390000|2025-01-18 23:03:10|24533.24|24453.24|24535.03|24455.03|24535.1|24455.1|24533.18|24453.18|10
1737241400000|2025-01-18 23:03:20|24536.13|24456.13|24536.99|24456.99|24536.99|24456.99|24535.46|24455.46|10
1737241410000|2025-01-18 23:03:30|24541.45|24461.45|24544.56|24464.56|24544.56|24464.56|24541.45|24461.45|10
1737241420000|2025-01-18 23:03:40|24544.58|24464.58|24544.45|24464.45|24544.81|24464.81|24544.43|24464.43|10
1737241430000|2025-01-18 23:03:50|24544.51|24464.51|24543.85|24463.85|24544.69|24464.69|24543.85|24463.85|9
1737241440000|2025-01-18 23:04:00|24544.44|24464.44|24544.84|24464.84|24545.12|24465.12|24544.2|24464.2|10
1737241450000|2025-01-18 23:04:10|24545.14|24465.14|24546.69|24466.69|24546.69|24466.69|24545.01|24465.01|9
1737241460000|2025-01-18 23:04:20|24546.68|24466.68|24551.15|24471.15|24551.15|24471.15|24546.68|24466.68|10
1737241470000|2025-01-18 23:04:30|24551.23|24471.23|24554.15|24474.15|24554.5|24474.5|24550.78|24470.78|10
1737241480000|2025-01-18 23:04:40|24554.2|24474.2|24551.03|24471.03|24554.39|24474.39|24551.03|24471.03|9
1737241490000|2025-01-18 23:04:50|24550.67|24470.67|24544.66|24464.66|24550.67|24470.67|24544.66|24464.66|10
1737241500000|2025-01-18 23:05:00|24544.72|24464.72|24545.63|24465.63|24545.63|24465.63|24544.06|24464.06|10
1737241510000|2025-01-18 23:05:10|24546.14|24466.14|24551.99|24471.99|24551.99|24471.99|24546.14|24466.14|10
1737241520000|2025-01-18 23:05:20|24552.13|24472.13|24553.99|24473.99|24553.99|24473.99|24552.13|24472.13|10
1737241530000|2025-01-18 23:05:30|24553.87|24473.87|24556.03|24476.03|24556.83|24476.83|24553.74|24473.74|10
1737241540000|2025-01-18 23:05:40|24555.46|24475.46|24555.2|24475.2|24556.2|24476.2|24555.2|24475.2|10
1737241550000|2025-01-18 23:05:50|24554.53|24474.53|24553.56|24473.56|24554.53|24474.53|24552.89|24472.89|10
1737241560000|2025-01-18 23:06:00|24553.67|24473.67|24553.97|24473.97|24554.69|24474.69|24552.71|24472.71|10
1737241570000|2025-01-18 23:06:10|24553.95|24473.95|24552.74|24472.74|24553.99|24473.99|24552.49|24472.49|10
1737241580000|2025-01-18 23:06:20|24553.11|24473.11|24550.21|24470.21|24553.11|24473.11|24549.77|24469.77|10
1737241590000|2025-01-18 23:06:30|24550.18|24470.18|24550.07|24470.07|24550.38|24470.38|24550.07|24470.07|10
1737241600000|2025-01-18 23:06:40|24549.49|24469.49|24545.56|24465.56|24549.49|24469.49|24545.56|24465.56|10
1737241610000|2025-01-18 23:06:50|24545.13|24465.13|24543.39|24463.39|24545.15|24465.15|24543.39|24463.39|10
1737241620000|2025-01-18 23:07:00|24542.93|24462.93|24542.88|24462.88|24543.83|24463.83|24542.74|24462.74|10
1737241630000|2025-01-18 23:07:10|24542.54|24462.54|24541.6|24461.6|24542.89|24462.89|24540.35|24460.35|10
1737241640000|2025-01-18 23:07:20|24540.86|24460.86|24539.6|24459.6|24540.86|24460.86|24538.99|24458.99|10
1737241650000|2025-01-18 23:07:30|24539.48|24459.48|24539.2|24459.2|24539.48|24459.48|24538.52|24458.52|10
1737241660000|2025-01-18 23:07:40|24538.93|24458.93|24539.2|24459.2|24539.92|24459.92|24538.93|24458.93|10
1737241670000|2025-01-18 23:07:50|24539.33|24459.33|24535.79|24455.79|24539.33|24459.33|24535.79|24455.79|10
1737241680000|2025-01-18 23:08:00|24535.27|24455.27|24536.02|24456.02|24536.02|24456.02|24534.3|24454.3|10
1737241690000|2025-01-18 23:08:10|24535.97|24455.97|24533.36|24453.36|24536.37|24456.37|24533.36|24453.36|10
1737241700000|2025-01-18 23:08:20|24532.77|24452.77|24532.68|24452.68|24532.85|24452.85|24532.22|24452.22|10
1737241710000|2025-01-18 23:08:30|24533.08|24453.08|24532.65|24452.65|24533.08|24453.08|24531.47|24451.47|10
1737241720000|2025-01-18 23:08:40|24532.46|24452.46|24532.28|24452.28|24532.88|24452.88|24532.26|24452.26|9
1737241730000|2025-01-18 23:08:50|24533.45|24453.45|24536.2|24456.2|24536.2|24456.2|24533.25|24453.25|10
1737241740000|2025-01-18 23:09:00|24535.94|24455.94|24537.16|24457.16|24537.26|24457.26|24535.73|24455.73|10
1737241750000|2025-01-18 23:09:10|24537.32|24457.32|24546.28|24466.28|24546.28|24466.28|24537.32|24457.32|10
1737241760000|2025-01-18 23:09:20|24546.84|24466.84|24547.89|24467.89|24548.35|24468.35|24546.84|24466.84|9
1737241770000|2025-01-18 23:09:30|24548.29|24468.29|24550.61|24470.61|24550.83|24470.83|24548.29|24468.29|9
1737241780000|2025-01-18 23:09:40|24551.88|24471.88|24553.6|24473.6|24554.6|24474.6|24551.88|24471.88|10
1737241790000|2025-01-18 23:09:50|24553.34|24473.34|24550.86|24470.86|24553.34|24473.34|24550.86|24470.86|10
1737241800000|2025-01-18 23:10:00|24550.83|24470.83|24539.36|24459.36|24550.83|24470.83|24539.36|24459.36|10
1737241810000|2025-01-18 23:10:10|24538.78|24458.78|24537.09|24457.09|24538.78|24458.78|24536.42|24456.42|10
1737241820000|2025-01-18 23:10:20|24536.53|24456.53|24539.28|24459.28|24539.28|24459.28|24536.53|24456.53|10
1737241830000|2025-01-18 23:10:30|24539.79|24459.79|24540.28|24460.28|24540.48|24460.48|24539.1|24459.1|10
1737241840000|2025-01-18 23:10:40|24540.29|24460.29|24534.63|24454.63|24540.79|24460.79|24534.63|24454.63|10
1737241850000|2025-01-18 23:10:50|24534.67|24454.67|24534.3|24454.3|24534.67|24454.67|24534.21|24454.21|9
1737241860000|2025-01-18 23:11:00|24534.31|24454.31|24535.57|24455.57|24536.35|24456.35|24534.31|24454.31|10
1737241870000|2025-01-18 23:11:10|24535.71|24455.71|24540.95|24460.95|24540.95|24460.95|24535.37|24455.37|9
1737241880000|2025-01-18 23:11:20|24540.78|24460.78|24541.31|24461.31|24541.31|24461.31|24539.29|24459.29|10
1737241890000|2025-01-18 23:11:30|24541.03|24461.03|24540.94|24460.94|24541.76|24461.76|24540.94|24460.94|8
1737241900000|2025-01-18 23:11:40|24540.2|24460.2|24539.57|24459.57|24540.2|24460.2|24539.09|24459.09|10
1737241910000|2025-01-18 23:11:50|24539|24459|24538.62|24458.62|24539|24459|24537.77|24457.77|10
1737241920000|2025-01-18 23:12:00|24539.45|24459.45|24542.57|24462.57|24542.57|24462.57|24539.28|24459.28|10
1737241930000|2025-01-18 23:12:10|24542.53|24462.53|24543.77|24463.77|24543.91|24463.91|24542.53|24462.53|9
1737241940000|2025-01-18 23:12:20|24544.71|24464.71|24544.25|24464.25|24544.73|24464.73|24543.43|24463.43|10
1737241950000|2025-01-18 23:12:30|24543.66|24463.66|24540.09|24460.09|24545.06|24465.06|24540.09|24460.09|10
1737241960000|2025-01-18 23:12:40|24541.92|24461.92|24536.02|24456.02|24541.92|24461.92|24536.02|24456.02|10
1737241970000|2025-01-18 23:12:50|24535.92|24455.92|24534.82|24454.82|24535.92|24455.92|24534.61|24454.61|10
1737241980000|2025-01-18 23:13:00|24535.58|24455.58|24535.01|24455.01|24535.58|24455.58|24534.87|24454.87|10
1737241990000|2025-01-18 23:13:10|24534.87|24454.87|24535.05|24455.05|24535.53|24455.53|24534.5|24454.5|10
1737242000000|2025-01-18 23:13:20|24534.42|24454.42|24539.04|24459.04|24539.04|24459.04|24534.42|24454.42|10
1737242010000|2025-01-18 23:13:30|24538.82|24458.82|24538.56|24458.56|24539.27|24459.27|24538.56|24458.56|10
1737242020000|2025-01-18 23:13:40|24540.26|24460.26|24540.77|24460.77|24540.77|24460.77|24540.03|24460.03|10
1737242030000|2025-01-18 23:13:50|24540.75|24460.75|24540.59|24460.59|24541.07|24461.07|24540.59|24460.59|10
1737242040000|2025-01-18 23:14:00|24540.51|24460.51|24540.59|24460.59|24540.87|24460.87|24539.97|24459.97|10
1737242050000|2025-01-18 23:14:10|24540.63|24460.63|24539.28|24459.28|24540.63|24460.63|24539.09|24459.09|9
1737242060000|2025-01-18 23:14:20|24539.32|24459.32|24538.62|24458.62|24539.43|24459.43|24538.62|24458.62|8
1737242070000|2025-01-18 23:14:30|24538.79|24458.79|24539.1|24459.1|24539.1|24459.1|24538.36|24458.36|9
1737242080000|2025-01-18 23:14:40|24538.9|24458.9|24534.21|24454.21|24538.9|24458.9|24534.18|24454.18|9
1737242090000|2025-01-18 23:14:50|24534.12|24454.12|24527|24447|24534.12|24454.12|24527|24447|10
1737242100000|2025-01-18 23:15:00|24527.01|24447.01|24528.59|24448.59|24529.24|24449.24|24526.22|24446.22|10
1737242110000|2025-01-18 23:15:10|24527.17|24447.17|24522.79|24442.79|24527.17|24447.17|24522.33|24442.33|10
1737242120000|2025-01-18 23:15:20|24522.65|24442.65|24520.29|24440.29|24522.65|24442.65|24519.07|24439.07|10
1737242130000|2025-01-18 23:15:30|24520.11|24440.11|24519.6|24439.6|24521.88|24441.88|24519.28|24439.28|10
1737242140000|2025-01-18 23:15:40|24519.29|24439.29|24522.01|24442.01|24522.03|24442.03|24519.29|24439.29|10
1737242150000|2025-01-18 23:15:50|24522.06|24442.06|24525.27|24445.27|24525.42|24445.42|24521.62|24441.62|10
1737242160000|2025-01-18 23:16:00|24525.31|24445.31|24527.65|24447.65|24527.65|24447.65|24525.31|24445.31|10
1737242170000|2025-01-18 23:16:10|24529.44|24449.44|24558.48|24478.48|24558.97|24478.97|24529.16|24449.16|10
1737242180000|2025-01-18 23:16:20|24562.57|24482.57|24565.34|24485.34|24567.44|24487.44|24562.57|24482.57|10
1737242190000|2025-01-18 23:16:30|24564.59|24484.59|24566.12|24486.12|24566.12|24486.12|24562.41|24482.41|10
1737242200000|2025-01-18 23:16:40|24569.47|24489.47|24572.31|24492.31|24572.43|24492.43|24567.48|24487.48|10
1737242210000|2025-01-18 23:16:50|24572.51|24492.51|24571.73|24491.73|24573.87|24493.87|24571.65|24491.65|10
1737242220000|2025-01-18 23:17:00|24573.54|24493.54|24584.15|24504.15|24585.17|24505.17|24573.3|24493.3|10
1737242230000|2025-01-18 23:17:10|24584.92|24504.92|24591.6|24511.6|24591.6|24511.6|24584.92|24504.92|10
1737242240000|2025-01-18 23:17:20|24592.01|24512.01|24590.8|24510.8|24592.01|24512.01|24590.39|24510.39|9
1737242250000|2025-01-18 23:17:30|24590.54|24510.54|24600.91|24520.91|24600.91|24520.91|24590.54|24510.54|10
1737242260000|2025-01-18 23:17:40|24600.94|24520.94|24606.45|24526.45|24606.45|24526.45|24600.94|24520.94|10
1737242270000|2025-01-18 23:17:50|24606.5|24526.5|24616.74|24536.74|24618.65|24538.65|24606.5|24526.5|10
1737242280000|2025-01-18 23:18:00|24617.61|24537.61|24618.5|24538.5|24618.5|24538.5|24616.87|24536.87|10
1737242290000|2025-01-18 23:18:10|24618.62|24538.62|24619.99|24539.99|24619.99|24539.99|24618.36|24538.36|9
1737242300000|2025-01-18 23:18:20|24619.29|24539.29|24614.52|24534.52|24619.29|24539.29|24614.39|24534.39|10
1737242310000|2025-01-18 23:18:30|24615.24|24535.24|24617.7|24537.7|24617.72|24537.72|24614.99|24534.99|10
1737242320000|2025-01-18 23:18:40|24617.02|24537.02|24616.77|24536.77|24617.48|24537.48|24615.34|24535.34|10
1737242330000|2025-01-18 23:18:50|24616.65|24536.65|24620.09|24540.09|24621.06|24541.06|24615.97|24535.97|10
1737242340000|2025-01-18 23:19:00|24620.11|24540.11|24615.5|24535.5|24620.74|24540.74|24615.5|24535.5|10
1737242350000|2025-01-18 23:19:10|24615.14|24535.14|24614.54|24534.54|24615.94|24535.94|24614.31|24534.31|10
1737242360000|2025-01-18 23:19:20|24613.86|24533.86|24608.89|24528.89|24616.63|24536.63|24608.89|24528.89|10
1737242370000|2025-01-18 23:19:30|24608.83|24528.83|24606.55|24526.55|24608.88|24528.88|24606.55|24526.55|10
1737242380000|2025-01-18 23:19:40|24606.46|24526.46|24603.46|24523.46|24607.37|24527.37|24603.41|24523.41|10
1737242390000|2025-01-18 23:19:50|24603.64|24523.64|24599.6|24519.6|24603.98|24523.98|24599.6|24519.6|10
1737242400000|2025-01-18 23:20:00|24599.57|24519.57|24606.31|24526.31|24606.31|24526.31|24599.57|24519.57|10
1737242410000|2025-01-18 23:20:10|24604.89|24524.89|24600.74|24520.74|24607.39|24527.39|24600.74|24520.74|10
1737242420000|2025-01-18 23:20:20|24600.91|24520.91|24597.62|24517.62|24601.41|24521.41|24597.62|24517.62|10
1737242430000|2025-01-18 23:20:30|24597.08|24517.08|24598.37|24518.37|24598.41|24518.41|24596.58|24516.58|10
1737242440000|2025-01-18 23:20:40|24598.64|24518.64|24605.57|24525.57|24605.57|24525.57|24598.64|24518.64|10
1737242450000|2025-01-18 23:20:50|24606.33|24526.33|24617.99|24537.99|24617.99|24537.99|24606.31|24526.31|10
1737242460000|2025-01-18 23:21:00|24620.56|24540.56|24624.05|24544.05|24624.05|24544.05|24620.56|24540.56|10
1737242470000|2025-01-18 23:21:10|24625.69|24545.69|24633.78|24553.78|24633.78|24553.78|24624.12|24544.12|10
1737242480000|2025-01-18 23:21:20|24633.84|24553.84|24640.91|24560.91|24640.91|24560.91|24633.84|24553.84|10
1737242490000|2025-01-18 23:21:30|24641.32|24561.32|24648.53|24568.53|24648.53|24568.53|24641.32|24561.32|10
1737242500000|2025-01-18 23:21:40|24649.43|24569.43|24655.71|24575.71|24655.71|24575.71|24649.43|24569.43|10
1737242510000|2025-01-18 23:21:50|24656.35|24576.35|24657.19|24577.19|24658.89|24578.89|24656.35|24576.35|10
1737242520000|2025-01-18 23:22:00|24657.14|24577.14|24656.98|24576.98|24659.65|24579.65|24656.36|24576.36|10
1737242530000|2025-01-18 23:22:10|24657.04|24577.04|24657.17|24577.17|24657.17|24577.17|24654.67|24574.67|10
1737242540000|2025-01-18 23:22:20|24656.31|24576.31|24654.45|24574.45|24656.43|24576.43|24654.36|24574.36|10
1737242550000|2025-01-18 23:22:30|24654.26|24574.26|24656.32|24576.32|24658.23|24578.23|24654.26|24574.26|10
1737242560000|2025-01-18 23:22:40|24656.21|24576.21|24666.22|24586.22|24666.63|24586.63|24656.16|24576.16|10
1737242570000|2025-01-18 23:22:50|24667.5|24587.5|24665.24|24585.24|24669.85|24589.85|24665.24|24585.24|9
1737242580000|2025-01-18 23:23:00|24664.21|24584.21|24663.42|24583.42|24665.04|24585.04|24663.42|24583.42|10
1737242590000|2025-01-18 23:23:10|24662.98|24582.98|24666.48|24586.48|24666.49|24586.49|24662.69|24582.69|10
1737242600000|2025-01-18 23:23:20|24665.93|24585.93|24664.33|24584.33|24665.93|24585.93|24663.58|24583.58|10
1737242610000|2025-01-18 23:23:30|24666.36|24586.36|24665.18|24585.18|24666.39|24586.39|24665.11|24585.11|10
1737242620000|2025-01-18 23:23:40|24665.79|24585.79|24671.26|24591.26|24671.29|24591.29|24665.45|24585.45|10
1737242630000|2025-01-18 23:23:50|24671.65|24591.65|24673.63|24593.63|24673.94|24593.94|24671.65|24591.65|10
1737242640000|2025-01-18 23:24:00|24673.51|24593.51|24674.64|24594.64|24675.42|24595.42|24672.65|24592.65|10
1737242650000|2025-01-18 23:24:10|24675.32|24595.32|24674.92|24594.92|24675.97|24595.97|24673.91|24593.91|10
1737242660000|2025-01-18 23:24:20|24675.05|24595.05|24671.45|24591.45|24675.05|24595.05|24671.45|24591.45|9
1737242670000|2025-01-18 23:24:30|24670.33|24590.33|24663.8|24583.8|24672.21|24592.21|24663.8|24583.8|10
1737242680000|2025-01-18 23:24:40|24662.7|24582.7|24657.26|24577.26|24662.7|24582.7|24657.26|24577.26|10
1737242690000|2025-01-18 23:24:50|24656.72|24576.72|24650.69|24570.69|24657.33|24577.33|24650.69|24570.69|10
1737242700000|2025-01-18 23:25:00|24649.63|24569.63|24640.7|24560.7|24649.63|24569.63|24640.7|24560.7|10
1737242710000|2025-01-18 23:25:10|24640.24|24560.24|24640.22|24560.22|24640.3|24560.3|24639.37|24559.37|9
1737242720000|2025-01-18 23:25:20|24640.01|24560.01|24643.2|24563.2|24643.2|24563.2|24640.01|24560.01|10
1737242730000|2025-01-18 23:25:30|24640.93|24560.93|24643.09|24563.09|24643.09|24563.09|24640.47|24560.47|10
1737242740000|2025-01-18 23:25:40|24643.6|24563.6|24647|24567|24647|24567|24643.6|24563.6|9
1737242750000|2025-01-18 23:25:50|24647.37|24567.37|24650.5|24570.5|24650.5|24570.5|24647.37|24567.37|10
1737242760000|2025-01-18 23:26:00|24651.45|24571.45|24651.32|24571.32|24652.21|24572.21|24651.19|24571.19|10
1737242770000|2025-01-18 23:26:10|24655.24|24575.24|24661.37|24581.37|24661.37|24581.37|24654.07|24574.07|10
1737242780000|2025-01-18 23:26:20|24665.93|24585.93|24667.67|24587.67|24669.16|24589.16|24665.93|24585.93|10
1737242790000|2025-01-18 23:26:30|24667.63|24587.63|24676|24596|24676|24596|24667.56|24587.56|10
1737242800000|2025-01-18 23:26:40|24679.85|24599.85|24683.81|24603.81|24683.98|24603.98|24679.85|24599.85|10
1737242810000|2025-01-18 23:26:50|24684.5|24604.5|24685.7|24605.7|24685.82|24605.82|24683.84|24603.84|10
1737242820000|2025-01-18 23:27:00|24684.96|24604.96|24682.85|24602.85|24685.06|24605.06|24682.85|24602.85|10
1737242830000|2025-01-18 23:27:10|24681.34|24601.34|24682.04|24602.04|24682.06|24602.06|24680.48|24600.48|10
1737242840000|2025-01-18 23:27:20|24682.25|24602.25|24677.92|24597.92|24682.26|24602.26|24677.92|24597.92|10
1737242850000|2025-01-18 23:27:30|24679.57|24599.57|24682.99|24602.99|24683.09|24603.09|24679.57|24599.57|9
1737242860000|2025-01-18 23:27:40|24684.98|24604.98|24687.78|24607.78|24688.11|24608.11|24684.98|24604.98|10
1737242870000|2025-01-18 23:27:50|24686.91|24606.91|24684.77|24604.77|24687.63|24607.63|24684.43|24604.43|10
1737242880000|2025-01-18 23:28:00|24684.67|24604.67|24687.41|24607.41|24687.41|24607.41|24684.67|24604.67|10
1737242890000|2025-01-18 23:28:10|24690.22|24610.22|24694.63|24614.63|24694.91|24614.91|24690.12|24610.12|10
1737242900000|2025-01-18 23:28:20|24695|24615|24693.86|24613.86|24695.32|24615.32|24693.51|24613.51|10
1737242910000|2025-01-18 23:28:30|24693.99|24613.99|24697.23|24617.23|24698.53|24618.53|24693.99|24613.99|10
1737242920000|2025-01-18 23:28:40|24697.13|24617.13|24699.22|24619.22|24699.46|24619.46|24697.13|24617.13|10
1737242930000|2025-01-18 23:28:50|24699.11|24619.11|24699.69|24619.69|24699.69|24619.69|24697.17|24617.17|9
1737242940000|2025-01-18 23:29:00|24699.61|24619.61|24694.32|24614.32|24699.63|24619.63|24693.57|24613.57|10
1737242950000|2025-01-18 23:29:10|24694.83|24614.83|24690.78|24610.78|24695.11|24615.11|24689.69|24609.69|10
1737242960000|2025-01-18 23:29:20|24690.93|24610.93|24693.66|24613.66|24693.66|24613.66|24690.93|24610.93|10
1737242970000|2025-01-18 23:29:30|24695.64|24615.64|24705.88|24625.88|24705.88|24625.88|24695.64|24615.64|10
1737242980000|2025-01-18 23:29:40|24707.75|24627.75|24699.24|24619.24|24710.47|24630.47|24699.22|24619.22|10
1737242990000|2025-01-18 23:29:50|24698.17|24618.17|24692.4|24612.4|24698.17|24618.17|24691.78|24611.78|10
1737243000000|2025-01-18 23:30:00|24692.54|24612.54|24692.01|24612.01|24692.81|24612.81|24692|24612|10
1737243010000|2025-01-18 23:30:10|24693.4|24613.4|24692.21|24612.21|24694.82|24614.82|24691.08|24611.08|10
1737243020000|2025-01-18 23:30:20|24692.4|24612.4|24689.66|24609.66|24692.4|24612.4|24689.66|24609.66|10
1737243030000|2025-01-18 23:30:30|24689.09|24609.09|24687.05|24607.05|24689.09|24609.09|24686.76|24606.76|10
1737243040000|2025-01-18 23:30:40|24686.93|24606.93|24694.57|24614.57|24694.73|24614.73|24686.93|24606.93|10
1737243050000|2025-01-18 23:30:50|24695.62|24615.62|24693.56|24613.56|24696.1|24616.1|24693.56|24613.56|10
1737243060000|2025-01-18 23:31:00|24684.42|24604.42|24684.64|24604.64|24684.78|24604.78|24682.35|24602.35|9
1737243070000|2025-01-18 23:31:10|24691.96|24611.96|24695.18|24615.18|24695.18|24615.18|24690.53|24610.53|10
1737243080000|2025-01-18 23:31:20|24695.69|24615.69|24703.5|24623.5|24703.5|24623.5|24695.69|24615.69|10
1737243090000|2025-01-18 23:31:30|24704.59|24624.59|24712.95|24632.95|24713.05|24633.05|24704.59|24624.59|10
1737243100000|2025-01-18 23:31:40|24713.04|24633.04|24714.25|24634.25|24714.91|24634.91|24713.04|24633.04|10
1737243110000|2025-01-18 23:31:50|24714.26|24634.26|24715.38|24635.38|24715.38|24635.38|24713|24633|10
1737243120000|2025-01-18 23:32:00|24715.57|24635.57|24716.1|24636.1|24716.1|24636.1|24708.64|24628.64|10
1737243130000|2025-01-18 23:32:10|24716.55|24636.55|24720.49|24640.49|24720.49|24640.49|24715.66|24635.66|10
1737243140000|2025-01-18 23:32:20|24721.39|24641.39|24724.96|24644.96|24725.74|24645.74|24721.39|24641.39|10
1737243150000|2025-01-18 23:32:30|24724.83|24644.83|24725.56|24645.56|24725.56|24645.56|24721.14|24641.14|10
1737243160000|2025-01-18 23:32:40|24726.17|24646.17|24748.24|24668.24|24748.24|24668.24|24726.17|24646.17|10
1737243170000|2025-01-18 23:32:50|24748.99|24668.99|24754.3|24674.3|24754.3|24674.3|24748.99|24668.99|10
1737243180000|2025-01-18 23:33:00|24758.85|24678.85|24759.62|24679.62|24761.23|24681.23|24758.77|24678.77|10
1737243190000|2025-01-18 23:33:10|24759.47|24679.47|24758.61|24678.61|24759.54|24679.54|24758.38|24678.38|10
1737243200000|2025-01-18 23:33:20|24758.53|24678.53|24757.44|24677.44|24758.53|24678.53|24756.66|24676.66|10
1737243210000|2025-01-18 23:33:30|24757.68|24677.68|24763.29|24683.29|24763.29|24683.29|24757.68|24677.68|9
1737243220000|2025-01-18 23:33:40|24763.26|24683.26|24764.19|24684.19|24764.19|24684.19|24762.88|24682.88|10
1737243230000|2025-01-18 23:33:50|24764.62|24684.62|24767.61|24687.61|24767.61|24687.61|24764.62|24684.62|10
1737243240000|2025-01-18 23:34:00|24768.68|24688.68|24767.43|24687.43|24769.47|24689.47|24766.76|24686.76|10
1737243250000|2025-01-18 23:34:10|24767.55|24687.55|24769.99|24689.99|24770.18|24690.18|24767.55|24687.55|10
1737243260000|2025-01-18 23:34:20|24769.44|24689.44|24763.18|24683.18|24769.44|24689.44|24763.17|24683.17|9
1737243270000|2025-01-18 23:34:30|24763.31|24683.31|24776.65|24696.65|24776.65|24696.65|24763.31|24683.31|10
1737243280000|2025-01-18 23:34:40|24778.24|24698.24|24784.06|24704.06|24784.19|24704.19|24778.24|24698.24|10
1737243290000|2025-01-18 23:34:50|24785.29|24705.29|24783.39|24703.39|24786.39|24706.39|24783.39|24703.39|10
1737243300000|2025-01-18 23:35:00|24782.69|24702.69|24778.41|24698.41|24782.69|24702.69|24778.41|24698.41|10
1737243310000|2025-01-18 23:35:10|24777.63|24697.63|24775.05|24695.05|24777.63|24697.63|24773.8|24693.8|10
1737243320000|2025-01-18 23:35:20|24775.09|24695.09|24770.17|24690.17|24775.09|24695.09|24766.85|24686.85|10
1737243330000|2025-01-18 23:35:30|24770.7|24690.7|24772.73|24692.73|24774.84|24694.84|24770.7|24690.7|10
1737243340000|2025-01-18 23:35:40|24773.13|24693.13|24778.74|24698.74|24778.79|24698.79|24773.13|24693.13|10
1737243350000|2025-01-18 23:35:50|24778.98|24698.98|24762.85|24682.85|24778.98|24698.98|24762.85|24682.85|10
1737243360000|2025-01-18 23:36:00|24760.85|24680.85|24762.93|24682.93|24762.93|24682.93|24758.3|24678.3|10
1737243370000|2025-01-18 23:36:10|24764|24684|24771.12|24691.12|24772.39|24692.39|24764|24684|10
1737243380000|2025-01-18 23:36:20|24770.55|24690.55|24767.51|24687.51|24772.27|24692.27|24767.3|24687.3|10
1737243390000|2025-01-18 23:36:30|24767.49|24687.49|24769.35|24689.35|24769.74|24689.74|24765.94|24685.94|10
1737243400000|2025-01-18 23:36:40|24768.68|24688.68|24766.15|24686.15|24768.68|24688.68|24766.15|24686.15|10
1737243410000|2025-01-18 23:36:50|24766.69|24686.69|24758.32|24678.32|24766.69|24686.69|24755.42|24675.42|10
1737243420000|2025-01-18 23:37:00|24759.08|24679.08|24770.55|24690.55|24770.55|24690.55|24759.08|24679.08|10
1737243430000|2025-01-18 23:37:10|24771.23|24691.23|24781.29|24701.29|24785.25|24705.25|24771.23|24691.23|10
1737243440000|2025-01-18 23:37:20|24781.58|24701.58|24778.67|24698.67|24782.04|24702.04|24778.67|24698.67|10
1737243450000|2025-01-18 23:37:30|24777.53|24697.53|24776.41|24696.41|24777.53|24697.53|24773.8|24693.8|10
1737243460000|2025-01-18 23:37:40|24776.82|24696.82|24782.54|24702.54|24783.08|24703.08|24776.82|24696.82|10
1737243470000|2025-01-18 23:37:50|24783.55|24703.55|24784.02|24704.02|24784.02|24704.02|24782.38|24702.38|10
1737243480000|2025-01-18 23:38:00|24784.65|24704.65|24788.19|24708.19|24788.5|24708.5|24782.31|24702.31|10
1737243490000|2025-01-18 23:38:10|24786.29|24706.29|24789.69|24709.69|24789.69|24709.69|24785.79|24705.79|9
1737243500000|2025-01-18 23:38:20|24789.31|24709.31|24795.51|24715.51|24796.58|24716.58|24789.31|24709.31|10
1737243510000|2025-01-18 23:38:30|24794.55|24714.55|24794.09|24714.09|24796|24716|24794.09|24714.09|10
1737243520000|2025-01-18 23:38:40|24794.04|24714.04|24794.69|24714.69|24794.77|24714.77|24792.09|24712.09|9
1737243530000|2025-01-18 23:38:50|24794.41|24714.41|24794.5|24714.5|24795.31|24715.31|24793.64|24713.64|10
1737243540000|2025-01-18 23:39:00|24794.74|24714.74|24792.92|24712.92|24794.74|24714.74|24791.94|24711.94|10
1737243550000|2025-01-18 23:39:10|24792.66|24712.66|24790.05|24710.05|24796.75|24716.75|24788.23|24708.23|10
1737243560000|2025-01-18 23:39:20|24792.01|24712.01|24803.07|24723.07|24803.07|24723.07|24792.01|24712.01|10
1737243570000|2025-01-18 23:39:30|24803.45|24723.45|24808.38|24728.38|24808.38|24728.38|24802.83|24722.83|9
1737243580000|2025-01-18 23:39:40|24807.96|24727.96|24807.06|24727.06|24808.88|24728.88|24804.89|24724.89|10
1737243590000|2025-01-18 23:39:50|24806.84|24726.84|24808.96|24728.96|24809.96|24729.96|24806.67|24726.67|10
1737243600000|2025-01-18 23:40:00|24808.72|24728.72|24808.83|24728.83|24810.38|24730.38|24808.29|24728.29|10
1737243610000|2025-01-18 23:40:10|24809.45|24729.45|24813.12|24733.12|24813.12|24733.12|24809.45|24729.45|10
1737243620000|2025-01-18 23:40:20|24814.85|24734.85|24821.77|24741.77|24821.77|24741.77|24814.81|24734.81|10
1737243630000|2025-01-18 23:40:30|24824.97|24744.97|24833.56|24753.56|24833.56|24753.56|24822.5|24742.5|10
1737243640000|2025-01-18 23:40:40|24834.44|24754.44|24834.17|24754.17|24837.62|24757.62|24832.36|24752.36|10
1737243650000|2025-01-18 23:40:50|24834.31|24754.31|24834.7|24754.7|24836.06|24756.06|24833.92|24753.92|10
1737243660000|2025-01-18 23:41:00|24834.4|24754.4|24829|24749|24834.4|24754.4|24829|24749|10
1737243670000|2025-01-18 23:41:10|24827.35|24747.35|24826.84|24746.84|24827.76|24747.76|24825.6|24745.6|10
1737243680000|2025-01-18 23:41:20|24827.84|24747.84|24825.23|24745.23|24828.53|24748.53|24825|24745|10
1737243690000|2025-01-18 23:41:30|24824.78|24744.78|24816.66|24736.66|24824.78|24744.78|24816.66|24736.66|10
1737243700000|2025-01-18 23:41:40|24817.49|24737.49|24811.07|24731.07|24817.49|24737.49|24811.07|24731.07|10
1737243710000|2025-01-18 23:41:50|24809.85|24729.85|24780.94|24700.94|24809.85|24729.85|24780.94|24700.94|10
1737243720000|2025-01-18 23:42:00|24779.22|24699.22|24772|24692|24780.14|24700.14|24772|24692|10
1737243730000|2025-01-18 23:42:10|24769.7|24689.7|24766.81|24686.81|24769.7|24689.7|24765.58|24685.58|10
1737243740000|2025-01-18 23:42:20|24763.71|24683.71|24772.03|24692.03|24772.03|24692.03|24761.1|24681.1|10
1737243750000|2025-01-18 23:42:30|24772.41|24692.41|24769.34|24689.34|24772.62|24692.62|24768.85|24688.85|10
1737243760000|2025-01-18 23:42:40|24768.96|24688.96|24782.88|24702.88|24782.88|24702.88|24768.96|24688.96|10
1737243770000|2025-01-18 23:42:50|24783.97|24703.97|24779.72|24699.72|24784.96|24704.96|24776.5|24696.5|10
1737243780000|2025-01-18 23:43:00|24780.34|24700.34|24780.08|24700.08|24781.88|24701.88|24778.76|24698.76|10
1737243790000|2025-01-18 23:43:10|24777.84|24697.84|24782.56|24702.56|24782.56|24702.56|24776.91|24696.91|10
1737243800000|2025-01-18 23:43:20|24784.79|24704.79|24782.9|24702.9|24784.79|24704.79|24782.56|24702.56|10
1737243810000|2025-01-18 23:43:30|24782.82|24702.82|24786.93|24706.93|24787.87|24707.87|24781.81|24701.81|10
1737243820000|2025-01-18 23:43:40|24788.08|24708.08|24790.41|24710.41|24794.57|24714.57|24788.08|24708.08|10
1737243830000|2025-01-18 23:43:50|24790.54|24710.54|24791.46|24711.46|24791.46|24711.46|24789.99|24709.99|10
1737243840000|2025-01-18 23:44:00|24791.07|24711.07|24792.6|24712.6|24792.6|24712.6|24790.09|24710.09|10
1737243850000|2025-01-18 23:44:10|24792.54|24712.54|24789.13|24709.13|24792.76|24712.76|24789.13|24709.13|10
1737243860000|2025-01-18 23:44:20|24789.24|24709.24|24790.28|24710.28|24790.9|24710.9|24789.24|24709.24|10
1737243870000|2025-01-18 23:44:30|24792.15|24712.15|24789.27|24709.27|24792.62|24712.62|24789.27|24709.27|10
1737243880000|2025-01-18 23:44:40|24789.19|24709.19|24791.97|24711.97|24794.15|24714.15|24789.19|24709.19|9
1737243890000|2025-01-18 23:44:50|24791.64|24711.64|24782.99|24702.99|24791.64|24711.64|24780.99|24700.99|10
1737243900000|2025-01-18 23:45:00|24783.13|24703.13|24793.68|24713.68|24793.68|24713.68|24781.96|24701.96|10
1737243910000|2025-01-18 23:45:10|24792.26|24712.26|24788.79|24708.79|24792.26|24712.26|24788.72|24708.72|10
1737243920000|2025-01-18 23:45:20|24789.95|24709.95|24777.7|24697.7|24792.34|24712.34|24777.7|24697.7|10
1737243930000|2025-01-18 23:45:30|24777.63|24697.63|24775.68|24695.68|24777.63|24697.63|24775.68|24695.68|10
1737243940000|2025-01-18 23:45:40|24773.81|24693.81|24772.31|24692.31|24773.81|24693.81|24769.11|24689.11|10
1737243950000|2025-01-18 23:45:50|24771.55|24691.55|24775.25|24695.25|24775.25|24695.25|24771.55|24691.55|9
1737243960000|2025-01-18 23:46:00|24775.68|24695.68|24771.75|24691.75|24775.68|24695.68|24771.75|24691.75|10
1737243970000|2025-01-18 23:46:10|24771.7|24691.7|24767.09|24687.09|24772.13|24692.13|24766.66|24686.66|10
1737243980000|2025-01-18 23:46:20|24766.61|24686.61|24763.41|24683.41|24766.61|24686.61|24761.2|24681.2|10
1737243990000|2025-01-18 23:46:30|24761.96|24681.96|24769.18|24689.18|24769.18|24689.18|24760.46|24680.46|10
1737244000000|2025-01-18 23:46:40|24770.44|24690.44|24773.94|24693.94|24774.27|24694.27|24770.44|24690.44|10
1737244010000|2025-01-18 23:46:50|24773.84|24693.84|24773.78|24693.78|24775.46|24695.46|24773.52|24693.52|9
1737244020000|2025-01-18 23:47:00|24773.4|24693.4|24776.39|24696.39|24776.39|24696.39|24770.02|24690.02|10
1737244030000|2025-01-18 23:47:10|24776.86|24696.86|24777.94|24697.94|24778.16|24698.16|24776.86|24696.86|10
1737244040000|2025-01-18 23:47:20|24777.95|24697.95|24778.17|24698.17|24779.24|24699.24|24777.05|24697.05|10
1737244050000|2025-01-18 23:47:30|24777.91|24697.91|24783.42|24703.42|24783.91|24703.91|24777.91|24697.91|10
1737244060000|2025-01-18 23:47:40|24783.3|24703.3|24782.33|24702.33|24783.3|24703.3|24781.18|24701.18|10
1737244070000|2025-01-18 23:47:50|24782.23|24702.23|24777.62|24697.62|24782.78|24702.78|24777.34|24697.34|10
1737244080000|2025-01-18 23:48:00|24778.51|24698.51|24785.17|24705.17|24785.17|24705.17|24778.35|24698.35|10
1737244090000|2025-01-18 23:48:10|24786.1|24706.1|24791.61|24711.61|24792.48|24712.48|24786.1|24706.1|9
1737244100000|2025-01-18 23:48:20|24792.46|24712.46|24793.63|24713.63|24796.04|24716.04|24791.85|24711.85|10
1737244110000|2025-01-18 23:48:30|24792.53|24712.53|24795.19|24715.19|24796.39|24716.39|24792.53|24712.53|10
1737244120000|2025-01-18 23:48:40|24795.64|24715.64|24795.32|24715.32|24796.61|24716.61|24793.89|24713.89|10
1737244130000|2025-01-18 23:48:50|24794.52|24714.52|24802.2|24722.2|24802.2|24722.2|24794.52|24714.52|10
1737244140000|2025-01-18 23:49:00|24801.51|24721.51|24804.47|24724.47|24804.47|24724.47|24801.51|24721.51|10
1737244150000|2025-01-18 23:49:10|24803.5|24723.5|24795.9|24715.9|24803.88|24723.88|24793.51|24713.51|10
1737244160000|2025-01-18 23:49:20|24795.99|24715.99|24800.81|24720.81|24800.81|24720.81|24795.99|24715.99|10
1737244170000|2025-01-18 23:49:30|24801.72|24721.72|24802.18|24722.18|24803.6|24723.6|24801.72|24721.72|10
1737244180000|2025-01-18 23:49:40|24801.93|24721.93|24799.63|24719.63|24801.93|24721.93|24799.63|24719.63|10
1737244190000|2025-01-18 23:49:50|24799.56|24719.56|24801.06|24721.06|24801.93|24721.93|24799.56|24719.56|10
1737244200000|2025-01-18 23:50:00|24801.32|24721.32|24797.55|24717.55|24802.92|24722.92|24797.55|24717.55|10
1737244210000|2025-01-18 23:50:10|24797.47|24717.47|24800.44|24720.44|24801.18|24721.18|24797.47|24717.47|10
1737244220000|2025-01-18 23:50:20|24800.36|24720.36|24797.24|24717.24|24800.5|24720.5|24796.12|24716.12|10
1737244230000|2025-01-18 23:50:30|24797.6|24717.6|24796.42|24716.42|24798.22|24718.22|24794.58|24714.58|10
1737244240000|2025-01-18 23:50:40|24796.46|24716.46|24793.51|24713.51|24797.83|24717.83|24793.51|24713.51|10
1737244250000|2025-01-18 23:50:50|24792.77|24712.77|24792.34|24712.34|24794.12|24714.12|24792.34|24712.34|10
1737244260000|2025-01-18 23:51:00|24791.76|24711.76|24794.96|24714.96|24794.96|24714.96|24791.76|24711.76|9
1737244270000|2025-01-18 23:51:10|24793.13|24713.13|24786.31|24706.31|24793.15|24713.15|24786.31|24706.31|10
1737244280000|2025-01-18 23:51:20|24786.37|24706.37|24786.68|24706.68|24787.49|24707.49|24785.61|24705.61|10
1737244290000|2025-01-18 23:51:30|24786.74|24706.74|24789.54|24709.54|24789.54|24709.54|24786.59|24706.59|10
1737244300000|2025-01-18 23:51:40|24790.09|24710.09|24793.5|24713.5|24794.45|24714.45|24790.09|24710.09|10
1737244310000|2025-01-18 23:51:50|24793.98|24713.98|24791.42|24711.42|24794.47|24714.47|24791.24|24711.24|10
1737244320000|2025-01-18 23:52:00|24791.05|24711.05|24782.86|24702.86|24792.5|24712.5|24782.86|24702.86|9
1737244330000|2025-01-18 23:52:10|24782.74|24702.74|24778.54|24698.54|24782.74|24702.74|24777.42|24697.42|10
1737244340000|2025-01-18 23:52:20|24778.58|24698.58|24773.08|24693.08|24779.19|24699.19|24773.08|24693.08|10
1737244350000|2025-01-18 23:52:30|24773.62|24693.62|24769.8|24689.8|24773.62|24693.62|24769.8|24689.8|10
1737244360000|2025-01-18 23:52:40|24769.63|24689.63|24769.52|24689.52|24769.97|24689.97|24768.18|24688.18|10
1737244370000|2025-01-18 23:52:50|24770.67|24690.67|24772.04|24692.04|24772.04|24692.04|24770.67|24690.67|10
1737244380000|2025-01-18 23:53:00|24773.4|24693.4|24771.56|24691.56|24773.4|24693.4|24771.56|24691.56|10
1737244390000|2025-01-18 23:53:10|24771.57|24691.57|24773.19|24693.19|24773.44|24693.44|24771.57|24691.57|10
1737244400000|2025-01-18 23:53:20|24772.84|24692.84|24778.12|24698.12|24779.39|24699.39|24772.84|24692.84|10
1737244410000|2025-01-18 23:53:30|24778.22|24698.22|24779.47|24699.47|24781.02|24701.02|24778.22|24698.22|10
1737244420000|2025-01-18 23:53:40|24779.22|24699.22|24778.73|24698.73|24779.22|24699.22|24777.34|24697.34|10
1737244430000|2025-01-18 23:53:50|24778.77|24698.77|24779.74|24699.74|24780.59|24700.59|24778.77|24698.77|10
1737244440000|2025-01-18 23:54:00|24779.08|24699.08|24779.9|24699.9|24780.19|24700.19|24779.06|24699.06|9
1737244450000|2025-01-18 23:54:10|24780.03|24700.03|24790.06|24710.06|24790.68|24710.68|24780.03|24700.03|10
1737244460000|2025-01-18 23:54:20|24787.88|24707.88|24785.58|24705.58|24787.88|24707.88|24783.64|24703.64|10
1737244470000|2025-01-18 23:54:30|24786.56|24706.56|24788.26|24708.26|24788.48|24708.48|24786.56|24706.56|10
1737244480000|2025-01-18 23:54:40|24787.86|24707.86|24785.5|24705.5|24787.86|24707.86|24785.2|24705.2|9
1737244490000|2025-01-18 23:54:50|24785.91|24705.91|24784.17|24704.17|24786.46|24706.46|24783.21|24703.21|10
1737244500000|2025-01-18 23:55:00|24783.99|24703.99|24785.34|24705.34|24785.84|24705.84|24783.2|24703.2|10
1737244510000|2025-01-18 23:55:10|24785.43|24705.43|24782.95|24702.95|24785.44|24705.44|24782.94|24702.94|10
1737244520000|2025-01-18 23:55:20|24782.52|24702.52|24775.64|24695.64|24782.52|24702.52|24775.64|24695.64|10
1737244530000|2025-01-18 23:55:30|24775.04|24695.04|24775.81|24695.81|24776.08|24696.08|24774.15|24694.15|10
1737244540000|2025-01-18 23:55:40|24774.97|24694.97|24770.38|24690.38|24774.97|24694.97|24770.38|24690.38|10
1737244550000|2025-01-18 23:55:50|24770.37|24690.37|24771.23|24691.23|24772|24692|24770.37|24690.37|10
1737244560000|2025-01-18 23:56:00|24771.39|24691.39|24770.77|24690.77|24772.07|24692.07|24769.98|24689.98|9
1737244570000|2025-01-18 23:56:10|24770.58|24690.58|24771.16|24691.16|24771.42|24691.42|24770.58|24690.58|9
1737244580000|2025-01-18 23:56:20|24771.26|24691.26|24772.32|24692.32|24773.01|24693.01|24770.89|24690.89|10
1737244590000|2025-01-18 23:56:30|24772.36|24692.36|24768.3|24688.3|24775.67|24695.67|24768.3|24688.3|10
1737244600000|2025-01-18 23:56:40|24768.65|24688.65|24770.12|24690.12|24770.12|24690.12|24768.65|24688.65|10
1737244610000|2025-01-18 23:56:50|24769.6|24689.6|24775.39|24695.39|24775.39|24695.39|24769.6|24689.6|10
1737244620000|2025-01-18 23:57:00|24775.31|24695.31|24772.28|24692.28|24775.31|24695.31|24772.28|24692.28|10
1737244630000|2025-01-18 23:57:10|24772.42|24692.42|24776.61|24696.61|24776.61|24696.61|24772.42|24692.42|10
1737244640000|2025-01-18 23:57:20|24776.84|24696.84|24776.44|24696.44|24777.8|24697.8|24776.44|24696.44|10
1737244650000|2025-01-18 23:57:30|24775.06|24695.06|24766.48|24686.48|24775.59|24695.59|24766.45|24686.45|10
1737244660000|2025-01-18 23:57:40|24766.37|24686.37|24766.76|24686.76|24767.43|24687.43|24766.19|24686.19|10
1737244670000|2025-01-18 23:57:50|24767.07|24687.07|24769.4|24689.4|24770.24|24690.24|24767.07|24687.07|10
1737244680000|2025-01-18 23:58:00|24769.75|24689.75|24771.03|24691.03|24771.14|24691.14|24769.46|24689.46|10
1737244690000|2025-01-18 23:58:10|24769.97|24689.97|24767.92|24687.92|24769.97|24689.97|24766.68|24686.68|10
1737244700000|2025-01-18 23:58:20|24767.36|24687.36|24764.47|24684.47|24767.36|24687.36|24764.47|24684.47|9
1737244710000|2025-01-18 23:58:30|24765.66|24685.66|24768.23|24688.23|24768.23|24688.23|24765.59|24685.59|10
1737244720000|2025-01-18 23:58:40|24768.68|24688.68|24767.35|24687.35|24768.99|24688.99|24767.35|24687.35|10
1737244730000|2025-01-18 23:58:50|24767.59|24687.59|24768.4|24688.4|24770.03|24690.03|24767.59|24687.59|9
1737244740000|2025-01-18 23:59:00|24768.51|24688.51|24767.88|24687.88|24768.51|24688.51|24767.08|24687.08|9
1737244750000|2025-01-18 23:59:10|24766.95|24686.95|24768.62|24688.62|24769.69|24689.69|24766.95|24686.95|10
1737244760000|2025-01-18 23:59:20|24766.87|24686.87|24763.72|24683.72|24766.87|24686.87|24763.69|24683.69|10
1737244770000|2025-01-18 23:59:30|24763.09|24683.09|24759.23|24679.23|24763.16|24683.16|24759.23|24679.23|10
1737244780000|2025-01-18 23:59:40|24759.31|24679.31|24760.87|24680.87|24761.52|24681.52|24759.31|24679.31|10
1737244790000|2025-01-18 23:59:50|24760.51|24680.51|24760.61|24680.61|24761.15|24681.15|24760.01|24680.01|10
1737244800000|2025-01-19 00:00:00|24760.52|24680.52|24760.62|24680.62|24760.99|24680.99|24760.27|24680.27|10
1737244810000|2025-01-19 00:00:10|24760.33|24680.33|24747.58|24667.58|24761.25|24681.25|24747.58|24667.58|10
1737244820000|2025-01-19 00:00:20|24747.94|24667.94|24743.49|24663.49|24747.94|24667.94|24743.45|24663.45|10
1737244830000|2025-01-19 00:00:30|24743.91|24663.91|24740.77|24660.77|24744.65|24664.65|24740.77|24660.77|10
1737244840000|2025-01-19 00:00:40|24740.92|24660.92|24738.08|24658.08|24740.92|24660.92|24737.43|24657.43|10
1737244850000|2025-01-19 00:00:50|24738.07|24658.07|24741.74|24661.74|24741.74|24661.74|24738.01|24658.01|10
1737244860000|2025-01-19 00:01:00|24741.84|24661.84|24747|24667|24749.34|24669.34|24738.51|24658.51|10
1737244870000|2025-01-19 00:01:10|24735.89|24655.89|24740.38|24660.38|24740.38|24660.38|24735.89|24655.89|10
1737244880000|2025-01-19 00:01:20|24740.62|24660.62|24745.02|24665.02|24745.24|24665.24|24740.62|24660.62|10
1737244890000|2025-01-19 00:01:30|24745.04|24665.04|24747.6|24667.6|24747.61|24667.61|24745.04|24665.04|10
1737244900000|2025-01-19 00:01:40|24747.49|24667.49|24742.62|24662.62|24754.15|24674.15|24742.62|24662.62|10
1737244910000|2025-01-19 00:01:50|24742.2|24662.2|24750.55|24670.55|24750.88|24670.88|24740.94|24660.94|10
1737244920000|2025-01-19 00:02:00|24751.04|24671.04|24749.7|24669.7|24751.41|24671.41|24749.37|24669.37|10
1737244930000|2025-01-19 00:02:10|24749.99|24669.99|24736.54|24656.54|24749.99|24669.99|24736.54|24656.54|10
1737244940000|2025-01-19 00:02:20|24736.34|24656.34|24735.08|24655.08|24737.39|24657.39|24735.08|24655.08|10
1737244950000|2025-01-19 00:02:30|24733.56|24653.56|24726.66|24646.66|24733.56|24653.56|24726.66|24646.66|10
1737244960000|2025-01-19 00:02:40|24727.63|24647.63|24735.58|24655.58|24736.73|24656.73|24727.63|24647.63|10
1737244970000|2025-01-19 00:02:50|24735.24|24655.24|24733|24653|24736.21|24656.21|24733|24653|10
1737244980000|2025-01-19 00:03:00|24732.74|24652.74|24720.73|24640.73|24732.8|24652.8|24719.64|24639.64|10
1737244990000|2025-01-19 00:03:10|24719.59|24639.59|24714.41|24634.41|24719.59|24639.59|24714.27|24634.27|10
1737245000000|2025-01-19 00:03:20|24714.23|24634.23|24705.19|24625.19|24714.23|24634.23|24705.19|24625.19|9
1737245010000|2025-01-19 00:03:30|24703.98|24623.98|24701.42|24621.42|24703.98|24623.98|24701.42|24621.42|9
1737245020000|2025-01-19 00:03:40|24701.68|24621.68|24702.59|24622.59|24702.94|24622.94|24701.6|24621.6|10
1737245030000|2025-01-19 00:03:50|24702.58|24622.58|24700.15|24620.15|24706.12|24626.12|24700.15|24620.15|10
1737245040000|2025-01-19 00:04:00|24701.19|24621.19|24695.52|24615.52|24701.22|24621.22|24695.52|24615.52|10
1737245050000|2025-01-19 00:04:10|24695.14|24615.14|24689.48|24609.48|24695.14|24615.14|24689.48|24609.48|10
1737245060000|2025-01-19 00:04:20|24688.64|24608.64|24689.12|24609.12|24689.95|24609.95|24687.34|24607.34|10
1737245070000|2025-01-19 00:04:30|24688.99|24608.99|24687.2|24607.2|24689.73|24609.73|24687.2|24607.2|10
1737245080000|2025-01-19 00:04:40|24686.43|24606.43|24689.8|24609.8|24690.58|24610.58|24686.43|24606.43|10
1737245090000|2025-01-19 00:04:50|24688.71|24608.71|24693.11|24613.11|24693.11|24613.11|24688.71|24608.71|10
1737245100000|2025-01-19 00:05:00|24693.65|24613.65|24688.32|24608.32|24694|24614|24688.32|24608.32|10
1737245110000|2025-01-19 00:05:10|24688.98|24608.98|24690.36|24610.36|24690.75|24610.75|24688.72|24608.72|10
1737245120000|2025-01-19 00:05:20|24690.32|24610.32|24695.5|24615.5|24695.5|24615.5|24690.32|24610.32|10
1737245130000|2025-01-19 00:05:30|24696.59|24616.59|24695.89|24615.89|24699.92|24619.92|24695.82|24615.82|10
1737245140000|2025-01-19 00:05:40|24697.77|24617.77|24704.43|24624.43|24705.16|24625.16|24697.77|24617.77|10
1737245150000|2025-01-19 00:05:50|24705.08|24625.08|24705.99|24625.99|24707.23|24627.23|24704.53|24624.53|10
1737245160000|2025-01-19 00:06:00|24706.78|24626.78|24712.81|24632.81|24712.81|24632.81|24706.78|24626.78|10
1737245170000|2025-01-19 00:06:10|24713.31|24633.31|24725.61|24645.61|24725.61|24645.61|24713.31|24633.31|10
1737245180000|2025-01-19 00:06:20|24726.71|24646.71|24734.43|24654.43|24734.43|24654.43|24726.71|24646.71|10
1737245190000|2025-01-19 00:06:30|24735.06|24655.06|24745.5|24665.5|24748.26|24668.26|24735.06|24655.06|10
1737245200000|2025-01-19 00:06:40|24745.63|24665.63|24740.63|24660.63|24748.72|24668.72|24740.63|24660.63|10
1737245210000|2025-01-19 00:06:50|24739.46|24659.46|24735.79|24655.79|24740.86|24660.86|24735.79|24655.79|10
1737245220000|2025-01-19 00:07:00|24735.97|24655.97|24731.65|24651.65|24737.15|24657.15|24730.61|24650.61|10
1737245230000|2025-01-19 00:07:10|24732.48|24652.48|24728.94|24648.94|24733.89|24653.89|24728.94|24648.94|10
1737245240000|2025-01-19 00:07:20|24729.4|24649.4|24727.43|24647.43|24729.41|24649.41|24727.05|24647.05|10
1737245250000|2025-01-19 00:07:30|24726.89|24646.89|24728.24|24648.24|24728.31|24648.31|24725.23|24645.23|10
1737245260000|2025-01-19 00:07:40|24728.92|24648.92|24729.52|24649.52|24729.52|24649.52|24728.41|24648.41|10
1737245270000|2025-01-19 00:07:50|24729.76|24649.76|24730.51|24650.51|24731.07|24651.07|24729.76|24649.76|10
1737245280000|2025-01-19 00:08:00|24729.68|24649.68|24728.95|24648.95|24730.11|24650.11|24728.95|24648.95|10
1737245290000|2025-01-19 00:08:10|24728.76|24648.76|24737.53|24657.53|24737.53|24657.53|24728.76|24648.76|10
1737245300000|2025-01-19 00:08:20|24737.94|24657.94|24745.24|24665.24|24745.24|24665.24|24737.9|24657.9|10
1737245310000|2025-01-19 00:08:30|24747.77|24667.77|24752.37|24672.37|24753.26|24673.26|24747.77|24667.77|10
1737245320000|2025-01-19 00:08:40|24752.56|24672.56|24765.29|24685.29|24765.29|24685.29|24752.56|24672.56|10
1737245330000|2025-01-19 00:08:50|24765.49|24685.49|24767.87|24687.87|24767.87|24687.87|24765.49|24685.49|10
1737245340000|2025-01-19 00:09:00|24767.36|24687.36|24766.17|24686.17|24768.05|24688.05|24766.17|24686.17|9
1737245350000|2025-01-19 00:09:10|24766.26|24686.26|24764.6|24684.6|24766.26|24686.26|24761.76|24681.76|10
1737245360000|2025-01-19 00:09:20|24764.63|24684.63|24759.93|24679.93|24765.23|24685.23|24759.93|24679.93|10
1737245370000|2025-01-19 00:09:30|24760.35|24680.35|24762.15|24682.15|24763.02|24683.02|24760.35|24680.35|9
1737245380000|2025-01-19 00:09:40|24762.47|24682.47|24761.76|24681.76|24763.11|24683.11|24761.6|24681.6|10
1737245390000|2025-01-19 00:09:50|24760.52|24680.52|24760.01|24680.01|24761.82|24681.82|24759.48|24679.48|10
1737245400000|2025-01-19 00:10:00|24758.8|24678.8|24749.61|24669.61|24758.8|24678.8|24749.61|24669.61|10
1737245410000|2025-01-19 00:10:10|24750.49|24670.49|24740.03|24660.03|24751.93|24671.93|24740.03|24660.03|10
1737245420000|2025-01-19 00:10:20|24739.86|24659.86|24735.68|24655.68|24739.86|24659.86|24734.3|24654.3|10
1737245430000|2025-01-19 00:10:30|24734.97|24654.97|24734.57|24654.57|24735.82|24655.82|24733.57|24653.57|10
1737245440000|2025-01-19 00:10:40|24734.1|24654.1|24734.53|24654.53|24734.94|24654.94|24731.31|24651.31|10
1737245450000|2025-01-19 00:10:50|24734.64|24654.64|24733.03|24653.03|24736.08|24656.08|24732.45|24652.45|10
1737245460000|2025-01-19 00:11:00|24731.72|24651.72|24733.74|24653.74|24736.23|24656.23|24731.72|24651.72|10
1737245470000|2025-01-19 00:11:10|24734.5|24654.5|24732.61|24652.61|24734.83|24654.83|24731.62|24651.62|10
1737245480000|2025-01-19 00:11:20|24733.05|24653.05|24749.28|24669.28|24749.28|24669.28|24733.01|24653.01|10
1737245490000|2025-01-19 00:11:30|24751.54|24671.54|24756.06|24676.06|24758.26|24678.26|24751.54|24671.54|10
1737245500000|2025-01-19 00:11:40|24756.27|24676.27|24754.85|24674.85|24756.27|24676.27|24753.81|24673.81|10
1737245510000|2025-01-19 00:11:50|24755.03|24675.03|24753.53|24673.53|24756.1|24676.1|24753.53|24673.53|9
1737245520000|2025-01-19 00:12:00|24753.34|24673.34|24753.17|24673.17|24755.42|24675.42|24753.17|24673.17|10
1737245530000|2025-01-19 00:12:10|24754|24674|24755.12|24675.12|24755.12|24675.12|24754|24674|10
1737245540000|2025-01-19 00:12:20|24754.96|24674.96|24748.16|24668.16|24756.08|24676.08|24748.16|24668.16|10
1737245550000|2025-01-19 00:12:30|24747.69|24667.69|24751.66|24671.66|24751.68|24671.68|24743.88|24663.88|10
1737245560000|2025-01-19 00:12:40|24750.76|24670.76|24758.06|24678.06|24759.64|24679.64|24750.76|24670.76|10
1737245570000|2025-01-19 00:12:50|24758.36|24678.36|24756.92|24676.92|24760.26|24680.26|24756.92|24676.92|10
1737245580000|2025-01-19 00:13:00|24755.51|24675.51|24756.91|24676.91|24756.91|24676.91|24754.1|24674.1|10
1737245590000|2025-01-19 00:13:10|24756.7|24676.7|24760.98|24680.98|24761.36|24681.36|24756.61|24676.61|10
1737245600000|2025-01-19 00:13:20|24759.47|24679.47|24760.83|24680.83|24761.29|24681.29|24759.47|24679.47|10
1737245610000|2025-01-19 00:13:30|24760.12|24680.12|24758.97|24678.97|24760.12|24680.12|24758.2|24678.2|10
1737245620000|2025-01-19 00:13:40|24760.62|24680.62|24760.72|24680.72|24761.51|24681.51|24760.62|24680.62|9
1737245630000|2025-01-19 00:13:50|24760.36|24680.36|24758.88|24678.88|24760.63|24680.63|24758.88|24678.88|10
1737245640000|2025-01-19 00:14:00|24758.49|24678.49|24757.99|24677.99|24758.98|24678.98|24757.52|24677.52|10
1737245650000|2025-01-19 00:14:10|24756.8|24676.8|24749.84|24669.84|24756.8|24676.8|24749.84|24669.84|10
1737245660000|2025-01-19 00:14:20|24749.79|24669.79|24748.7|24668.7|24750.32|24670.32|24748.7|24668.7|8
1737245670000|2025-01-19 00:14:30|24748.65|24668.65|24735.72|24655.72|24748.65|24668.65|24735.72|24655.72|10
1737245680000|2025-01-19 00:14:40|24735.87|24655.87|24737.19|24657.19|24738.13|24658.13|24735.87|24655.87|10
1737245690000|2025-01-19 00:14:50|24737.16|24657.16|24739.92|24659.92|24740.24|24660.24|24736.88|24656.88|9
1737245700000|2025-01-19 00:15:00|24740.19|24660.19|24736.52|24656.52|24740.19|24660.19|24734.67|24654.67|10
1737245710000|2025-01-19 00:15:10|24737.4|24657.4|24738.44|24658.44|24740.27|24660.27|24737.4|24657.4|10
1737245720000|2025-01-19 00:15:20|24738.07|24658.07|24738.72|24658.72|24738.72|24658.72|24736.38|24656.38|10
1737245730000|2025-01-19 00:15:30|24738.83|24658.83|24734.73|24654.73|24739.1|24659.1|24734.73|24654.73|10
1737245740000|2025-01-19 00:15:40|24733.14|24653.14|24735.9|24655.9|24736.04|24656.04|24733.14|24653.14|10
1737245750000|2025-01-19 00:15:50|24735.55|24655.55|24736.98|24656.98|24736.98|24656.98|24733.64|24653.64|10
1737245760000|2025-01-19 00:16:00|24737.07|24657.07|24740.19|24660.19|24740.19|24660.19|24737.07|24657.07|10
1737245770000|2025-01-19 00:16:10|24740.93|24660.93|24745.14|24665.14|24745.14|24665.14|24740.93|24660.93|10
1737245780000|2025-01-19 00:16:20|24745.34|24665.34|24750.95|24670.95|24750.95|24670.95|24745.13|24665.13|10
1737245790000|2025-01-19 00:16:30|24750.98|24670.98|24755.91|24675.91|24757.09|24677.09|24750.98|24670.98|10
1737245800000|2025-01-19 00:16:40|24755.13|24675.13|24753.14|24673.14|24755.49|24675.49|24751.64|24671.64|10
1737245810000|2025-01-19 00:16:50|24752.56|24672.56|24752.58|24672.58|24752.58|24672.58|24751.49|24671.49|10
1737245820000|2025-01-19 00:17:00|24755.19|24675.19|24757.87|24677.87|24759.64|24679.64|24755.19|24675.19|10
1737245830000|2025-01-19 00:17:10|24759.52|24679.52|24764.47|24684.47|24764.47|24684.47|24759.52|24679.52|10
1737245840000|2025-01-19 00:17:20|24764.93|24684.93|24765.64|24685.64|24765.93|24685.93|24763.46|24683.46|10
1737245850000|2025-01-19 00:17:30|24766.04|24686.04|24774.7|24694.7|24774.7|24694.7|24765.97|24685.97|10
1737245860000|2025-01-19 00:17:40|24774.41|24694.41|24775.83|24695.83|24775.96|24695.96|24774.18|24694.18|10
1737245870000|2025-01-19 00:17:50|24777.11|24697.11|24778.91|24698.91|24779.22|24699.22|24777.11|24697.11|10
1737245880000|2025-01-19 00:18:00|24778.29|24698.29|24789.8|24709.8|24789.8|24709.8|24778.12|24698.12|10
1737245890000|2025-01-19 00:18:10|24789.82|24709.82|24802.15|24722.15|24802.15|24722.15|24789.82|24709.82|10
1737245900000|2025-01-19 00:18:20|24802.03|24722.03|24799.77|24719.77|24803.63|24723.63|24799.77|24719.77|10
1737245910000|2025-01-19 00:18:30|24799.01|24719.01|24792.72|24712.72|24799.01|24719.01|24792.72|24712.72|10
1737245920000|2025-01-19 00:18:40|24793.31|24713.31|24788.68|24708.68|24793.31|24713.31|24788.68|24708.68|10
1737245930000|2025-01-19 00:18:50|24789.6|24709.6|24790.61|24710.61|24792.51|24712.51|24789.6|24709.6|10
1737245940000|2025-01-19 00:19:00|24791.08|24711.08|24799.64|24719.64|24799.64|24719.64|24791.08|24711.08|10
1737245950000|2025-01-19 00:19:10|24799.18|24719.18|24802.92|24722.92|24802.92|24722.92|24796.26|24716.26|10
1737245960000|2025-01-19 00:19:20|24803.63|24723.63|24810.75|24730.75|24811.68|24731.68|24803.63|24723.63|10
1737245970000|2025-01-19 00:19:30|24809.87|24729.87|24815.85|24735.85|24816.23|24736.23|24809.87|24729.87|10
1737245980000|2025-01-19 00:19:40|24814.85|24734.85|24813.29|24733.29|24816.68|24736.68|24813.29|24733.29|10
1737245990000|2025-01-19 00:19:50|24812.48|24732.48|24818.25|24738.25|24818.25|24738.25|24812.29|24732.29|10
1737246000000|2025-01-19 00:20:00|24817.48|24737.48|24818.49|24738.49|24818.49|24738.49|24817|24737|10
1737246010000|2025-01-19 00:20:10|24819.44|24739.44|24828.15|24748.15|24828.15|24748.15|24819.44|24739.44|10
1737246020000|2025-01-19 00:20:20|24830.26|24750.26|24832.34|24752.34|24832.77|24752.77|24830.26|24750.26|10
1737246030000|2025-01-19 00:20:30|24831.37|24751.37|24833.85|24753.85|24833.85|24753.85|24830.52|24750.52|10
1737246040000|2025-01-19 00:20:40|24833.81|24753.81|24841.61|24761.61|24841.61|24761.61|24833.81|24753.81|10
1737246050000|2025-01-19 00:20:50|24840.86|24760.86|24837.31|24757.31|24840.86|24760.86|24836.9|24756.9|10
1737246060000|2025-01-19 00:21:00|24837.27|24757.27|24832.78|24752.78|24837.93|24757.93|24832.78|24752.78|10
1737246070000|2025-01-19 00:21:10|24832.53|24752.53|24828.13|24748.13|24833.36|24753.36|24828.13|24748.13|10
1737246080000|2025-01-19 00:21:20|24828.73|24748.73|24831.56|24751.56|24831.63|24751.63|24828.37|24748.37|10
1737246090000|2025-01-19 00:21:30|24829.57|24749.57|24828.55|24748.55|24829.57|24749.57|24825.51|24745.51|10
1737246100000|2025-01-19 00:21:40|24828.01|24748.01|24829.28|24749.28|24830.12|24750.12|24828.01|24748.01|10
1737246110000|2025-01-19 00:21:50|24829.48|24749.48|24836.25|24756.25|24836.43|24756.43|24829.31|24749.31|10
1737246120000|2025-01-19 00:22:00|24835.66|24755.66|24837.06|24757.06|24837.16|24757.16|24835.37|24755.37|10
1737246130000|2025-01-19 00:22:10|24838.93|24758.93|24843.61|24763.61|24845.58|24765.58|24838.93|24758.93|10
1737246140000|2025-01-19 00:22:20|24843.53|24763.53|24842.82|24762.82|24844.48|24764.48|24842.82|24762.82|10
1737246150000|2025-01-19 00:22:30|24842.74|24762.74|24838.84|24758.84|24842.77|24762.77|24838.84|24758.84|10
1737246160000|2025-01-19 00:22:40|24838.66|24758.66|24836.49|24756.49|24838.66|24758.66|24834.41|24754.41|10
1737246170000|2025-01-19 00:22:50|24836.6|24756.6|24833.87|24753.87|24836.6|24756.6|24833.3|24753.3|10
1737246180000|2025-01-19 00:23:00|24833.98|24753.98|24834.29|24754.29|24834.75|24754.75|24831.74|24751.74|10
1737246190000|2025-01-19 00:23:10|24834.1|24754.1|24835.02|24755.02|24835.02|24755.02|24829.33|24749.33|10
1737246200000|2025-01-19 00:23:20|24835.36|24755.36|24821.94|24741.94|24835.92|24755.92|24821.94|24741.94|10
1737246210000|2025-01-19 00:23:30|24821.78|24741.78|24826.87|24746.87|24826.87|24746.87|24821.78|24741.78|10
1737246220000|2025-01-19 00:23:40|24827.68|24747.68|24834.04|24754.04|24837|24757|24827.68|24747.68|10
1737246230000|2025-01-19 00:23:50|24834.8|24754.8|24830.17|24750.17|24835.25|24755.25|24830.17|24750.17|10
1737246240000|2025-01-19 00:24:00|24831.06|24751.06|24828.8|24748.8|24832.57|24752.57|24828.8|24748.8|10
1737246250000|2025-01-19 00:24:10|24827.94|24747.94|24822.14|24742.14|24827.94|24747.94|24821.8|24741.8|9
1737246260000|2025-01-19 00:24:20|24820.77|24740.77|24821.14|24741.14|24821.14|24741.14|24819.58|24739.58|10
1737246270000|2025-01-19 00:24:30|24819.44|24739.44|24809.82|24729.82|24819.44|24739.44|24809.82|24729.82|10
1737246280000|2025-01-19 00:24:40|24808.61|24728.61|24796.57|24716.57|24808.61|24728.61|24796.57|24716.57|10
1737246290000|2025-01-19 00:24:50|24794.75|24714.75|24794.53|24714.53|24794.75|24714.75|24793.08|24713.08|10
1737246300000|2025-01-19 00:25:00|24794.86|24714.86|24788.94|24708.94|24796.13|24716.13|24788.94|24708.94|10
1737246310000|2025-01-19 00:25:10|24788.83|24708.83|24782.71|24702.71|24788.83|24708.83|24782.69|24702.69|10
1737246320000|2025-01-19 00:25:20|24780.98|24700.98|24783.2|24703.2|24783.2|24703.2|24780.98|24700.98|10
1737246330000|2025-01-19 00:25:30|24783.23|24703.23|24783.96|24703.96|24784.63|24704.63|24782.2|24702.2|10
1737246340000|2025-01-19 00:25:40|24784.71|24704.71|24784.42|24704.42|24785.83|24705.83|24784.42|24704.42|10
1737246350000|2025-01-19 00:25:50|24784.41|24704.41|24780.07|24700.07|24786.63|24706.63|24780.07|24700.07|10
1737246360000|2025-01-19 00:26:00|24781.23|24701.23|24786.6|24706.6|24787.32|24707.32|24780.72|24700.72|10
1737246370000|2025-01-19 00:26:10|24787.2|24707.2|24795.03|24715.03|24796.13|24716.13|24787.2|24707.2|10
1737246380000|2025-01-19 00:26:20|24794.87|24714.87|24798.32|24718.32|24798.66|24718.66|24792.83|24712.83|10
1737246390000|2025-01-19 00:26:30|24798.88|24718.88|24797.59|24717.59|24799.71|24719.71|24797.39|24717.39|10
1737246400000|2025-01-19 00:26:40|24796.72|24716.72|24793.39|24713.39|24796.72|24716.72|24793.39|24713.39|10
1737246410000|2025-01-19 00:26:50|24793.31|24713.31|24785.39|24705.39|24793.65|24713.65|24785.39|24705.39|10
1737246420000|2025-01-19 00:27:00|24781.63|24701.63|24788.01|24708.01|24788.01|24708.01|24781.63|24701.63|10
1737246430000|2025-01-19 00:27:10|24789.24|24709.24|24790.39|24710.39|24793.74|24713.74|24789.24|24709.24|10
1737246440000|2025-01-19 00:27:20|24790.97|24710.97|24800.71|24720.71|24802.32|24722.32|24790.78|24710.78|10
1737246450000|2025-01-19 00:27:30|24800.44|24720.44|24800.75|24720.75|24800.76|24720.76|24799.95|24719.95|10
1737246460000|2025-01-19 00:27:40|24801.72|24721.72|24800.5|24720.5|24801.72|24721.72|24799.47|24719.47|10
1737246470000|2025-01-19 00:27:50|24804.59|24724.59|24809.24|24729.24|24809.38|24729.38|24804.59|24724.59|10
1737246480000|2025-01-19 00:28:00|24809.34|24729.34|24816.96|24736.96|24818.16|24738.16|24809.34|24729.34|9
1737246490000|2025-01-19 00:28:10|24817.34|24737.34|24816.21|24736.21|24817.98|24737.98|24815.81|24735.81|10
1737246500000|2025-01-19 00:28:20|24816.46|24736.46|24818.5|24738.5|24818.73|24738.73|24816.1|24736.1|10
1737246510000|2025-01-19 00:28:30|24818.69|24738.69|24821.7|24741.7|24821.7|24741.7|24818.65|24738.65|10
1737246520000|2025-01-19 00:28:40|24822.08|24742.08|24819.54|24739.54|24822.76|24742.76|24819.54|24739.54|10
1737246530000|2025-01-19 00:28:50|24819.73|24739.73|24817.97|24737.97|24820.59|24740.59|24817.97|24737.97|10
1737246540000|2025-01-19 00:29:00|24817.67|24737.67|24822.75|24742.75|24822.75|24742.75|24817.42|24737.42|10
1737246550000|2025-01-19 00:29:10|24822.06|24742.06|24823.94|24743.94|24824.29|24744.29|24822.06|24742.06|10
1737246560000|2025-01-19 00:29:20|24823.91|24743.91|24827.22|24747.22|24827.69|24747.69|24822.91|24742.91|10
1737246570000|2025-01-19 00:29:30|24828.25|24748.25|24829.62|24749.62|24829.62|24749.62|24826.85|24746.85|10
1737246580000|2025-01-19 00:29:40|24829.78|24749.78|24831.23|24751.23|24833.39|24753.39|24827.08|24747.08|10
1737246590000|2025-01-19 00:29:50|24831.15|24751.15|24832.42|24752.42|24832.42|24752.42|24829.9|24749.9|10
1737246600000|2025-01-19 00:30:00|24832.35|24752.35|24835.17|24755.17|24835.63|24755.63|24832.35|24752.35|10
1737246610000|2025-01-19 00:30:10|24834.62|24754.62|24830.86|24750.86|24835.57|24755.57|24830.86|24750.86|10
1737246620000|2025-01-19 00:30:20|24830.49|24750.49|24827.93|24747.93|24830.49|24750.49|24827.44|24747.44|10
1737246630000|2025-01-19 00:30:30|24827.27|24747.27|24832.39|24752.39|24832.39|24752.39|24827.27|24747.27|10
1737246640000|2025-01-19 00:30:40|24834.13|24754.13|24839.1|24759.1|24840.15|24760.15|24834.13|24754.13|10
1737246650000|2025-01-19 00:30:50|24839.4|24759.4|24846.08|24766.08|24846.08|24766.08|24839.4|24759.4|10
1737246660000|2025-01-19 00:31:00|24848.79|24768.79|24859.59|24779.59|24859.59|24779.59|24848.79|24768.79|10
1737246670000|2025-01-19 00:31:10|24859.83|24779.83|24862.07|24782.07|24862.24|24782.24|24859.83|24779.83|10
1737246680000|2025-01-19 00:31:20|24861.87|24781.87|24863.81|24783.81|24863.81|24783.81|24856.83|24776.83|10
1737246690000|2025-01-19 00:31:30|24865.34|24785.34|24871.4|24791.4|24871.4|24791.4|24865.34|24785.34|10
1737246700000|2025-01-19 00:31:40|24872.65|24792.65|24868.2|24788.2|24872.97|24792.97|24867.72|24787.72|10
1737246710000|2025-01-19 00:31:50|24866.9|24786.9|24860.36|24780.36|24866.9|24786.9|24859.28|24779.28|10
1737246720000|2025-01-19 00:32:00|24865.34|24785.34|24872.69|24792.69|24872.69|24792.69|24865.34|24785.34|10
1737246730000|2025-01-19 00:32:10|24873.6|24793.6|24870.53|24790.53|24873.6|24793.6|24870.53|24790.53|10
1737246740000|2025-01-19 00:32:20|24870.97|24790.97|24870.81|24790.81|24870.97|24790.97|24869.29|24789.29|10
1737246750000|2025-01-19 00:32:30|24870.7|24790.7|24871.14|24791.14|24871.27|24791.27|24868.59|24788.59|10
1737246760000|2025-01-19 00:32:40|24871.37|24791.37|24867.62|24787.62|24871.37|24791.37|24867.62|24787.62|10
1737246770000|2025-01-19 00:32:50|24867|24787|24868.21|24788.21|24868.21|24788.21|24863.77|24783.77|10
1737246780000|2025-01-19 00:33:00|24870.71|24790.71|24871.83|24791.83|24874.72|24794.72|24870.71|24790.71|10
1737246790000|2025-01-19 00:33:10|24871.92|24791.92|24867.19|24787.19|24871.92|24791.92|24866.51|24786.51|10
1737246800000|2025-01-19 00:33:20|24868.18|24788.18|24867.27|24787.27|24869.17|24789.17|24867.27|24787.27|9
1737246810000|2025-01-19 00:33:30|24865.88|24785.88|24861.71|24781.71|24866.27|24786.27|24861.71|24781.71|10
1737246820000|2025-01-19 00:33:40|24860.9|24780.9|24860.91|24780.91|24860.91|24780.91|24858.71|24778.71|10
1737246830000|2025-01-19 00:33:50|24861.07|24781.07|24863.88|24783.88|24863.88|24783.88|24861.07|24781.07|10
1737246840000|2025-01-19 00:34:00|24861.87|24781.87|24858.32|24778.32|24861.87|24781.87|24857.39|24777.39|10
1737246850000|2025-01-19 00:34:10|24853.39|24773.39|24848.87|24768.87|24853.39|24773.39|24848.17|24768.17|10
1737246860000|2025-01-19 00:34:20|24849.09|24769.09|24844.62|24764.62|24849.09|24769.09|24842.5|24762.5|9
1737246870000|2025-01-19 00:34:30|24842.84|24762.84|24843.65|24763.65|24844.92|24764.92|24841.51|24761.51|10
1737246880000|2025-01-19 00:34:40|24842.48|24762.48|24849.58|24769.58|24850.58|24770.58|24842.48|24762.48|10
1737246890000|2025-01-19 00:34:50|24848.91|24768.91|24846.39|24766.39|24849.11|24769.11|24846.03|24766.03|10
1737246900000|2025-01-19 00:35:00|24845.34|24765.34|24839.21|24759.21|24845.34|24765.34|24839.21|24759.21|10
1737246910000|2025-01-19 00:35:10|24838.71|24758.71|24838.63|24758.63|24839.14|24759.14|24838.56|24758.56|10
1737246920000|2025-01-19 00:35:20|24838.9|24758.9|24838.86|24758.86|24838.9|24758.9|24837.23|24757.23|10
1737246930000|2025-01-19 00:35:30|24838.73|24758.73|24832.63|24752.63|24838.73|24758.73|24832.31|24752.31|10
1737246940000|2025-01-19 00:35:40|24832.36|24752.36|24829.73|24749.73|24832.36|24752.36|24829.73|24749.73|10
1737246950000|2025-01-19 00:35:50|24826.01|24746.01|24825.46|24745.46|24826.3|24746.3|24824.7|24744.7|10
1737246960000|2025-01-19 00:36:00|24822.3|24742.3|24814.55|24734.55|24822.3|24742.3|24814.55|24734.55|10
1737246970000|2025-01-19 00:36:10|24814.45|24734.45|24811.31|24731.31|24814.45|24734.45|24808.88|24728.88|10
1737246980000|2025-01-19 00:36:20|24812.16|24732.16|24800.61|24720.61|24812.31|24732.31|24800.61|24720.61|10
1737246990000|2025-01-19 00:36:30|24800.02|24720.02|24802.79|24722.79|24802.79|24722.79|24800.02|24720.02|10
1737247000000|2025-01-19 00:36:40|24803.63|24723.63|24802.4|24722.4|24804.87|24724.87|24802.4|24722.4|10
1737247010000|2025-01-19 00:36:50|24802.1|24722.1|24804.45|24724.45|24804.45|24724.45|24801.44|24721.44|9
1737247020000|2025-01-19 00:37:00|24804.51|24724.51|24804.06|24724.06|24805.87|24725.87|24803.54|24723.54|10
1737247030000|2025-01-19 00:37:10|24803.88|24723.88|24795.33|24715.33|24805.26|24725.26|24795.33|24715.33|10
1737247040000|2025-01-19 00:37:20|24794.83|24714.83|24800.77|24720.77|24800.77|24720.77|24794.64|24714.64|10
1737247050000|2025-01-19 00:37:30|24800.28|24720.28|24799.73|24719.73|24802.8|24722.8|24797.74|24717.74|10
1737247060000|2025-01-19 00:37:40|24799.54|24719.54|24803.12|24723.12|24803.12|24723.12|24799.54|24719.54|10
1737247070000|2025-01-19 00:37:50|24803.07|24723.07|24805.47|24725.47|24805.47|24725.47|24802.95|24722.95|10
1737247080000|2025-01-19 00:38:00|24804.95|24724.95|24806.33|24726.33|24807.58|24727.58|24804.95|24724.95|10
1737247090000|2025-01-19 00:38:10|24806.25|24726.25|24810|24730|24810.84|24730.84|24806.25|24726.25|10
1737247100000|2025-01-19 00:38:20|24809.93|24729.93|24809.99|24729.99|24810.36|24730.36|24809.08|24729.08|10
1737247110000|2025-01-19 00:38:30|24810.09|24730.09|24814.87|24734.87|24815.09|24735.09|24810.09|24730.09|10
1737247120000|2025-01-19 00:38:40|24815|24735|24818.88|24738.88|24818.88|24738.88|24815|24735|10
1737247130000|2025-01-19 00:38:50|24818.31|24738.31|24815.65|24735.65|24818.31|24738.31|24815.65|24735.65|10
1737247140000|2025-01-19 00:39:00|24816.75|24736.75|24817.47|24737.47|24818.04|24738.04|24815.64|24735.64|10
1737247150000|2025-01-19 00:39:10|24817.35|24737.35|24817.27|24737.27|24817.43|24737.43|24814.94|24734.94|10
1737247160000|2025-01-19 00:39:20|24816.77|24736.77|24820.14|24740.14|24820.62|24740.62|24816.77|24736.77|10
1737247170000|2025-01-19 00:39:30|24827.57|24747.57|24826.65|24746.65|24832.4|24752.4|24826.43|24746.43|9
1737247180000|2025-01-19 00:39:40|24826.49|24746.49|24827.82|24747.82|24828.46|24748.46|24825.42|24745.42|10
1737247190000|2025-01-19 00:39:50|24827.95|24747.95|24824.44|24744.44|24829.36|24749.36|24824.44|24744.44|10
1737247200000|2025-01-19 00:40:00|24823.94|24743.94|24821.1|24741.1|24824.44|24744.44|24821.1|24741.1|10
1737247210000|2025-01-19 00:40:10|24820.33|24740.33|24824.46|24744.46|24825.18|24745.18|24820.33|24740.33|10
1737247220000|2025-01-19 00:40:20|24823.89|24743.89|24825.79|24745.79|24825.79|24745.79|24823.03|24743.03|10
1737247230000|2025-01-19 00:40:30|24825.62|24745.62|24826.51|24746.51|24827.16|24747.16|24825.62|24745.62|10
1737247240000|2025-01-19 00:40:40|24826.88|24746.88|24827.09|24747.09|24828.43|24748.43|24826.88|24746.88|9
1737247250000|2025-01-19 00:40:50|24826.82|24746.82|24820.29|24740.29|24826.82|24746.82|24820.04|24740.04|10
1737247260000|2025-01-19 00:41:00|24820.25|24740.25|24821.35|24741.35|24822.96|24742.96|24820.19|24740.19|9
1737247270000|2025-01-19 00:41:10|24820.46|24740.46|24820.08|24740.08|24820.46|24740.46|24818.69|24738.69|10
1737247280000|2025-01-19 00:41:20|24820.41|24740.41|24820.2|24740.2|24820.9|24740.9|24817.66|24737.66|10
1737247290000|2025-01-19 00:41:30|24820.57|24740.57|24820.84|24740.84|24820.84|24740.84|24820.06|24740.06|10
1737247300000|2025-01-19 00:41:40|24821.75|24741.75|24820.84|24740.84|24822.5|24742.5|24820.49|24740.49|9
1737247310000|2025-01-19 00:41:50|24820.59|24740.59|24818.84|24738.84|24820.59|24740.59|24818.36|24738.36|10
1737247320000|2025-01-19 00:42:00|24819.15|24739.15|24819.69|24739.69|24820.29|24740.29|24818.62|24738.62|10
1737247330000|2025-01-19 00:42:10|24819.91|24739.91|24817.47|24737.47|24819.91|24739.91|24817.46|24737.46|10
1737247340000|2025-01-19 00:42:20|24817.34|24737.34|24816.11|24736.11|24817.79|24737.79|24815.57|24735.57|10
1737247350000|2025-01-19 00:42:30|24816.03|24736.03|24815.78|24735.78|24816.82|24736.82|24815.06|24735.06|10
1737247360000|2025-01-19 00:42:40|24812.5|24732.5|24813.9|24733.9|24813.9|24733.9|24811.57|24731.57|10
1737247370000|2025-01-19 00:42:50|24814.28|24734.28|24813.67|24733.67|24814.28|24734.28|24811.59|24731.59|10
1737247380000|2025-01-19 00:43:00|24813.28|24733.28|24822.82|24742.82|24822.82|24742.82|24812.91|24732.91|10
1737247390000|2025-01-19 00:43:10|24824.2|24744.2|24825.33|24745.33|24826.53|24746.53|24824.2|24744.2|10
1737247400000|2025-01-19 00:43:20|24825.8|24745.8|24832.26|24752.26|24832.26|24752.26|24825.8|24745.8|10
1737247410000|2025-01-19 00:43:30|24832.38|24752.38|24834.86|24754.86|24838.26|24758.26|24832.38|24752.38|10
1737247420000|2025-01-19 00:43:40|24834.88|24754.88|24837.18|24757.18|24837.53|24757.53|24834.88|24754.88|10
1737247430000|2025-01-19 00:43:50|24838.09|24758.09|24840.41|24760.41|24841.54|24761.54|24838.09|24758.09|10
1737247440000|2025-01-19 00:44:00|24840.71|24760.71|24828.62|24748.62|24840.71|24760.71|24828.62|24748.62|10
1737247450000|2025-01-19 00:44:10|24827.72|24747.72|24825.38|24745.38|24827.72|24747.72|24825.38|24745.38|10
1737247460000|2025-01-19 00:44:20|24824.8|24744.8|24822.06|24742.06|24824.8|24744.8|24821.05|24741.05|10
1737247470000|2025-01-19 00:44:30|24822.27|24742.27|24820.67|24740.67|24822.44|24742.44|24818.93|24738.93|10
1737247480000|2025-01-19 00:44:40|24820.29|24740.29|24825.99|24745.99|24825.99|24745.99|24820.29|24740.29|9
1737247490000|2025-01-19 00:44:50|24826.35|24746.35|24825.11|24745.11|24829.55|24749.55|24825.11|24745.11|10
1737247500000|2025-01-19 00:45:00|24824.51|24744.51|24831.85|24751.85|24831.85|24751.85|24824.51|24744.51|10
1737247510000|2025-01-19 00:45:10|24833|24753|24838.86|24758.86|24838.86|24758.86|24832.31|24752.31|10
1737247520000|2025-01-19 00:45:20|24838.93|24758.93|24842.91|24762.91|24843.23|24763.23|24838.93|24758.93|10
1737247530000|2025-01-19 00:45:30|24846.04|24766.04|24849.07|24769.07|24849.07|24769.07|24846.04|24766.04|10
1737247540000|2025-01-19 00:45:40|24849.1|24769.1|24854.86|24774.86|24854.86|24774.86|24849.1|24769.1|10
1737247550000|2025-01-19 00:45:50|24854.1|24774.1|24858.58|24778.58|24858.83|24778.83|24853.88|24773.88|10
1737247560000|2025-01-19 00:46:00|24858.59|24778.59|24860.29|24780.29|24860.91|24780.91|24858.59|24778.59|10
1737247570000|2025-01-19 00:46:10|24862.28|24782.28|24859.68|24779.68|24862.97|24782.97|24859.68|24779.68|10
1737247580000|2025-01-19 00:46:20|24860.34|24780.34|24858.65|24778.65|24860.6|24780.6|24858.38|24778.38|10
1737247590000|2025-01-19 00:46:30|24860.16|24780.16|24864.87|24784.87|24865.13|24785.13|24860.16|24780.16|10
1737247600000|2025-01-19 00:46:40|24864.91|24784.91|24855.96|24775.96|24865.31|24785.31|24855.42|24775.42|10
1737247610000|2025-01-19 00:46:50|24855.9|24775.9|24856.31|24776.31|24856.38|24776.38|24854.46|24774.46|10
1737247620000|2025-01-19 00:47:00|24855.79|24775.79|24854.91|24774.91|24855.79|24775.79|24852.83|24772.83|10
1737247630000|2025-01-19 00:47:10|24857.16|24777.16|24858.81|24778.81|24858.97|24778.97|24857.16|24777.16|10
1737247640000|2025-01-19 00:47:20|24859.22|24779.22|24857.58|24777.58|24860.08|24780.08|24857.14|24777.14|10
1737247650000|2025-01-19 00:47:30|24857.62|24777.62|24858.03|24778.03|24859.76|24779.76|24857.62|24777.62|10
1737247660000|2025-01-19 00:47:40|24857.93|24777.93|24857.44|24777.44|24858.62|24778.62|24857.27|24777.27|10
1737247670000|2025-01-19 00:47:50|24857.4|24777.4|24856.76|24776.76|24857.69|24777.69|24856.38|24776.38|9
1737247680000|2025-01-19 00:48:00|24856.25|24776.25|24854.19|24774.19|24856.74|24776.74|24854.19|24774.19|10
1737247690000|2025-01-19 00:48:10|24854.54|24774.54|24852.15|24772.15|24855.23|24775.23|24852.15|24772.15|10
1737247700000|2025-01-19 00:48:20|24851.08|24771.08|24852.49|24772.49|24854.63|24774.63|24851.08|24771.08|10
1737247710000|2025-01-19 00:48:30|24850.74|24770.74|24844.57|24764.57|24850.74|24770.74|24844.57|24764.57|10
1737247720000|2025-01-19 00:48:40|24843.68|24763.68|24837.74|24757.74|24844.28|24764.28|24837.74|24757.74|10
1737247730000|2025-01-19 00:48:50|24837.53|24757.53|24828.87|24748.87|24837.53|24757.53|24828.87|24748.87|10
1737247740000|2025-01-19 00:49:00|24828.8|24748.8|24820.3|24740.3|24828.8|24748.8|24819.34|24739.34|10
1737247750000|2025-01-19 00:49:10|24819.97|24739.97|24821.02|24741.02|24821.02|24741.02|24819.92|24739.92|10
1737247760000|2025-01-19 00:49:20|24821.03|24741.03|24822.94|24742.94|24822.94|24742.94|24820.87|24740.87|10
1737247770000|2025-01-19 00:49:30|24823.36|24743.36|24823.68|24743.68|24825.66|24745.66|24823.36|24743.36|10
1737247780000|2025-01-19 00:49:40|24823.4|24743.4|24823.99|24743.99|24824.04|24744.04|24823.4|24743.4|10
1737247790000|2025-01-19 00:49:50|24823.69|24743.69|24824.95|24744.95|24824.95|24744.95|24823.69|24743.69|10
1737247800000|2025-01-19 00:50:00|24824.82|24744.82|24817.02|24737.02|24824.82|24744.82|24816.17|24736.17|10
1737247810000|2025-01-19 00:50:10|24817.22|24737.22|24818.31|24738.31|24818.83|24738.83|24817.22|24737.22|10
1737247820000|2025-01-19 00:50:20|24818.22|24738.22|24821.25|24741.25|24821.25|24741.25|24818.22|24738.22|10
1737247830000|2025-01-19 00:50:30|24821|24741|24822.95|24742.95|24822.95|24742.95|24821|24741|9
1737247840000|2025-01-19 00:50:40|24823.42|24743.42|24834.92|24754.92|24834.92|24754.92|24823.42|24743.42|10
1737247850000|2025-01-19 00:50:50|24835.27|24755.27|24841.46|24761.46|24843.1|24763.1|24835.27|24755.27|10
1737247860000|2025-01-19 00:51:00|24844.52|24764.52|24846.05|24766.05|24848.15|24768.15|24843.89|24763.89|10
1737247870000|2025-01-19 00:51:10|24844.67|24764.67|24844.8|24764.8|24845.2|24765.2|24842.32|24762.32|10
1737247880000|2025-01-19 00:51:20|24844.76|24764.76|24835.31|24755.31|24844.76|24764.76|24834.99|24754.99|10
1737247890000|2025-01-19 00:51:30|24835.59|24755.59|24832.8|24752.8|24836.02|24756.02|24831.91|24751.91|10
1737247900000|2025-01-19 00:51:40|24836.52|24756.52|24839.06|24759.06|24839.06|24759.06|24836.18|24756.18|10
1737247910000|2025-01-19 00:51:50|24839.02|24759.02|24833.44|24753.44|24839.32|24759.32|24833.44|24753.44|9
1737247920000|2025-01-19 00:52:00|24833.49|24753.49|24830.43|24750.43|24834.11|24754.11|24830.43|24750.43|10
1737247930000|2025-01-19 00:52:10|24829.69|24749.69|24825.13|24745.13|24829.69|24749.69|24825.13|24745.13|9
1737247940000|2025-01-19 00:52:20|24824.93|24744.93|24823.18|24743.18|24824.93|24744.93|24820.6|24740.6|10
1737247950000|2025-01-19 00:52:30|24823.09|24743.09|24820.99|24740.99|24823.09|24743.09|24820.79|24740.79|10
1737247960000|2025-01-19 00:52:40|24820.29|24740.29|24823.26|24743.26|24823.26|24743.26|24819.15|24739.15|10
1737247970000|2025-01-19 00:52:50|24822.37|24742.37|24824.86|24744.86|24826.12|24746.12|24822.37|24742.37|8
1737247980000|2025-01-19 00:53:00|24825.37|24745.37|24824.37|24744.37|24826.6|24746.6|24824.37|24744.37|10
1737247990000|2025-01-19 00:53:10|24824.72|24744.72|24818.42|24738.42|24826.51|24746.51|24818.42|24738.42|10
1737248000000|2025-01-19 00:53:20|24816.82|24736.82|24813.69|24733.69|24817.75|24737.75|24813.69|24733.69|10
1737248010000|2025-01-19 00:53:30|24812.55|24732.55|24818.19|24738.19|24818.19|24738.19|24812.55|24732.55|10
1737248020000|2025-01-19 00:53:40|24818.38|24738.38|24819.79|24739.79|24819.79|24739.79|24817.71|24737.71|9
1737248030000|2025-01-19 00:53:50|24819.92|24739.92|24815.44|24735.44|24820.34|24740.34|24814.64|24734.64|10
1737248040000|2025-01-19 00:54:00|24815.79|24735.79|24813.42|24733.42|24818.09|24738.09|24813.42|24733.42|10
1737248050000|2025-01-19 00:54:10|24814.24|24734.24|24805.4|24725.4|24814.46|24734.46|24805.4|24725.4|10
1737248060000|2025-01-19 00:54:20|24804.02|24724.02|24801.03|24721.03|24804.34|24724.34|24801.03|24721.03|10
1737248070000|2025-01-19 00:54:30|24801.45|24721.45|24796.97|24716.97|24801.45|24721.45|24796.31|24716.31|10
1737248080000|2025-01-19 00:54:40|24797.47|24717.47|24792.18|24712.18|24797.47|24717.47|24791.05|24711.05|10
1737248090000|2025-01-19 00:54:50|24791.97|24711.97|24788.92|24708.92|24792.12|24712.12|24788.58|24708.58|10
1737248100000|2025-01-19 00:55:00|24789.2|24709.2|24788.34|24708.34|24789.2|24709.2|24787.47|24707.47|10
1737248110000|2025-01-19 00:55:10|24788.45|24708.45|24790.9|24710.9|24790.9|24710.9|24788.25|24708.25|10
1737248120000|2025-01-19 00:55:20|24789.71|24709.71|24788.27|24708.27|24790.24|24710.24|24788.27|24708.27|10
1737248130000|2025-01-19 00:55:30|24787.13|24707.13|24785.89|24705.89|24787.59|24707.59|24785.89|24705.89|10
1737248140000|2025-01-19 00:55:40|24786.28|24706.28|24783.71|24703.71|24786.28|24706.28|24783.51|24703.51|10
1737248150000|2025-01-19 00:55:50|24783.78|24703.78|24776.91|24696.91|24783.78|24703.78|24776.91|24696.91|10
1737248160000|2025-01-19 00:56:00|24776.38|24696.38|24771.39|24691.39|24776.49|24696.49|24771.39|24691.39|10
1737248170000|2025-01-19 00:56:10|24771.07|24691.07|24769.36|24689.36|24771.07|24691.07|24769.36|24689.36|10
1737248180000|2025-01-19 00:56:20|24768.73|24688.73|24764.58|24684.58|24768.73|24688.73|24764.58|24684.58|10
1737248190000|2025-01-19 00:56:30|24764.08|24684.08|24764.59|24684.59|24766.36|24686.36|24764.08|24684.08|10
1737248200000|2025-01-19 00:56:40|24764.53|24684.53|24761.66|24681.66|24764.81|24684.81|24761.43|24681.43|10
1737248210000|2025-01-19 00:56:50|24761.32|24681.32|24758.99|24678.99|24761.6|24681.6|24758.99|24678.99|10
1737248220000|2025-01-19 00:57:00|24758.47|24678.47|24754.77|24674.77|24759.48|24679.48|24754.77|24674.77|10
1737248230000|2025-01-19 00:57:10|24753.97|24673.97|24738.56|24658.56|24753.97|24673.97|24738.56|24658.56|10
1737248240000|2025-01-19 00:57:20|24738.02|24658.02|24736.12|24656.12|24738.18|24658.18|24734.37|24654.37|10
1737248250000|2025-01-19 00:57:30|24736.01|24656.01|24736.13|24656.13|24736.63|24656.63|24733.74|24653.74|10
1737248260000|2025-01-19 00:57:40|24736.69|24656.69|24737.13|24657.13|24737.29|24657.29|24735.25|24655.25|10
1737248270000|2025-01-19 00:57:50|24737.1|24657.1|24736.62|24656.62|24737.27|24657.27|24736.62|24656.62|10
1737248280000|2025-01-19 00:58:00|24736.27|24656.27|24738.53|24658.53|24739.05|24659.05|24736.27|24656.27|10
1737248290000|2025-01-19 00:58:10|24739.35|24659.35|24744.61|24664.61|24744.61|24664.61|24739.35|24659.35|10
1737248300000|2025-01-19 00:58:20|24744.24|24664.24|24751.06|24671.06|24751.06|24671.06|24744.24|24664.24|10
1737248310000|2025-01-19 00:58:30|24751.6|24671.6|24748.54|24668.54|24753.25|24673.25|24748.54|24668.54|10
1737248320000|2025-01-19 00:58:40|24747.74|24667.74|24743.95|24663.95|24747.74|24667.74|24743.95|24663.95|9
1737248330000|2025-01-19 00:58:50|24743.86|24663.86|24744.64|24664.64|24744.65|24664.65|24743.76|24663.76|10
1737248340000|2025-01-19 00:59:00|24744.88|24664.88|24742.39|24662.39|24745.33|24665.33|24742.39|24662.39|10
1737248350000|2025-01-19 00:59:10|24741.38|24661.38|24746.2|24666.2|24746.2|24666.2|24739.56|24659.56|10
1737248360000|2025-01-19 00:59:20|24746.3|24666.3|24739.66|24659.66|24746.34|24666.34|24739.66|24659.66|9
1737248370000|2025-01-19 00:59:30|24739.7|24659.7|24734.99|24654.99|24739.7|24659.7|24734.44|24654.44|10
1737248380000|2025-01-19 00:59:40|24733.62|24653.62|24732.74|24652.74|24735.5|24655.5|24732.74|24652.74|10
1737248390000|2025-01-19 00:59:50|24732.4|24652.4|24729.51|24649.51|24732.4|24652.4|24727.65|24647.65|10
1737248400000|2025-01-19 01:00:00|24729.41|24649.41|24729.29|24649.29|24731.02|24651.02|24728.98|24648.98|10
1737248410000|2025-01-19 01:00:10|24728.84|24648.84|24731.46|24651.46|24731.91|24651.91|24728.84|24648.84|9
1737248420000|2025-01-19 01:00:20|24731.71|24651.71|24730.77|24650.77|24732.43|24652.43|24730.59|24650.59|10
1737248430000|2025-01-19 01:00:30|24731.28|24651.28|24732.5|24652.5|24732.5|24652.5|24730.51|24650.51|10
1737248440000|2025-01-19 01:00:40|24733.59|24653.59|24736.47|24656.47|24736.77|24656.77|24733.13|24653.13|10
1737248450000|2025-01-19 01:00:50|24733.71|24653.71|24736.28|24656.28|24736.28|24656.28|24733.52|24653.52|10
1737248460000|2025-01-19 01:01:00|24733.8|24653.8|24733.13|24653.13|24733.8|24653.8|24732.4|24652.4|10
1737248470000|2025-01-19 01:01:10|24733.59|24653.59|24737.35|24657.35|24737.35|24657.35|24733.41|24653.41|10
1737248480000|2025-01-19 01:01:20|24737.56|24657.56|24735.49|24655.49|24738.11|24658.11|24735.49|24655.49|10
1737248490000|2025-01-19 01:01:30|24734.64|24654.64|24732.97|24652.97|24735.47|24655.47|24732.08|24652.08|10
1737248500000|2025-01-19 01:01:40|24732.32|24652.32|24728.59|24648.59|24732.32|24652.32|24727.06|24647.06|10
1737248510000|2025-01-19 01:01:50|24729.07|24649.07|24733.7|24653.7|24737.4|24657.4|24728.13|24648.13|10
1737248520000|2025-01-19 01:02:00|24733.28|24653.28|24732.98|24652.98|24733.86|24653.86|24732.81|24652.81|9
1737248530000|2025-01-19 01:02:10|24732.74|24652.74|24736.72|24656.72|24736.72|24656.72|24732.74|24652.74|10
1737248540000|2025-01-19 01:02:20|24736.7|24656.7|24738.09|24658.09|24738.31|24658.31|24736.55|24656.55|10
1737248550000|2025-01-19 01:02:30|24739.18|24659.18|24754.3|24674.3|24754.3|24674.3|24739.18|24659.18|10
1737248560000|2025-01-19 01:02:40|24755.36|24675.36|24769.72|24689.72|24769.99|24689.99|24755.36|24675.36|10
1737248570000|2025-01-19 01:02:50|24768.37|24688.37|24768.77|24688.77|24770.16|24690.16|24767.26|24687.26|10
1737248580000|2025-01-19 01:03:00|24769.1|24689.1|24766.86|24686.86|24769.57|24689.57|24766.86|24686.86|10
1737248590000|2025-01-19 01:03:10|24765.8|24685.8|24767.58|24687.58|24768.15|24688.15|24765.53|24685.53|10
1737248600000|2025-01-19 01:03:20|24767.18|24687.18|24764.95|24684.95|24768.2|24688.2|24764.95|24684.95|9
1737248610000|2025-01-19 01:03:30|24764.27|24684.27|24763.62|24683.62|24764.27|24684.27|24762.82|24682.82|10
1737248620000|2025-01-19 01:03:40|24763.55|24683.55|24770.61|24690.61|24770.61|24690.61|24763.55|24683.55|10
1737248630000|2025-01-19 01:03:50|24770.67|24690.67|24777.08|24697.08|24777.08|24697.08|24770.04|24690.04|10
1737248640000|2025-01-19 01:04:00|24777.91|24697.91|24774.24|24694.24|24779.95|24699.95|24774.24|24694.24|10
1737248650000|2025-01-19 01:04:10|24775.67|24695.67|24769.37|24689.37|24775.67|24695.67|24769.37|24689.37|10
1737248660000|2025-01-19 01:04:20|24769.21|24689.21|24771.31|24691.31|24771.31|24691.31|24768.9|24688.9|10
1737248670000|2025-01-19 01:04:30|24770.53|24690.53|24771.24|24691.24|24772.19|24692.19|24770.43|24690.43|8
1737248680000|2025-01-19 01:04:40|24770.69|24690.69|24770.19|24690.19|24771.12|24691.12|24769.65|24689.65|10
1737248690000|2025-01-19 01:04:50|24770.56|24690.56|24772.56|24692.56|24773.22|24693.22|24770.56|24690.56|10
1737248700000|2025-01-19 01:05:00|24772.58|24692.58|24769.75|24689.75|24772.58|24692.58|24769.45|24689.45|10
1737248710000|2025-01-19 01:05:10|24769.71|24689.71|24771.62|24691.62|24771.62|24691.62|24769.55|24689.55|10
1737248720000|2025-01-19 01:05:20|24771.35|24691.35|24774.59|24694.59|24775.19|24695.19|24770.3|24690.3|9
1737248730000|2025-01-19 01:05:30|24774.36|24694.36|24766.2|24686.2|24774.36|24694.36|24766.2|24686.2|10
1737248740000|2025-01-19 01:05:40|24764|24684|24764.19|24684.19|24764.38|24684.38|24763.02|24683.02|10
1737248750000|2025-01-19 01:05:50|24765.15|24685.15|24763.16|24683.16|24766.66|24686.66|24763.03|24683.03|10
1737248760000|2025-01-19 01:06:00|24762.88|24682.88|24758.8|24678.8|24762.88|24682.88|24758.8|24678.8|10
1737248770000|2025-01-19 01:06:10|24758.63|24678.63|24752.34|24672.34|24758.63|24678.63|24751.8|24671.8|10
1737248780000|2025-01-19 01:06:20|24751.68|24671.68|24750.32|24670.32|24753.27|24673.27|24749.61|24669.61|10
1737248790000|2025-01-19 01:06:30|24749.83|24669.83|24746.89|24666.89|24749.83|24669.83|24745.77|24665.77|10
1737248800000|2025-01-19 01:06:40|24747.02|24667.02|24764.49|24684.49|24764.49|24684.49|24747.01|24667.01|10
1737248810000|2025-01-19 01:06:50|24765.7|24685.7|24770.75|24690.75|24770.75|24690.75|24765.7|24685.7|10
1737248820000|2025-01-19 01:07:00|24771.33|24691.33|24773.6|24693.6|24773.6|24693.6|24771.12|24691.12|10
1737248830000|2025-01-19 01:07:10|24776.28|24696.28|24779.38|24699.38|24781.02|24701.02|24776.28|24696.28|9
1737248840000|2025-01-19 01:07:20|24779.31|24699.31|24779.48|24699.48|24779.85|24699.85|24778.8|24698.8|10
1737248850000|2025-01-19 01:07:30|24779.82|24699.82|24780.58|24700.58|24782.41|24702.41|24779|24699|10
1737248860000|2025-01-19 01:07:40|24780.05|24700.05|24781.09|24701.09|24781.09|24701.09|24775.93|24695.93|10
1737248870000|2025-01-19 01:07:50|24781.6|24701.6|24786.13|24706.13|24786.13|24706.13|24781.6|24701.6|10
1737248880000|2025-01-19 01:08:00|24786.42|24706.42|24776.92|24696.92|24786.42|24706.42|24775.85|24695.85|10
1737248890000|2025-01-19 01:08:10|24776.02|24696.02|24765.6|24685.6|24776.2|24696.2|24765.6|24685.6|10
1737248900000|2025-01-19 01:08:20|24761.2|24681.2|24760.71|24680.71|24761.31|24681.31|24759.46|24679.46|10
1737248910000|2025-01-19 01:08:30|24763.42|24683.42|24768.67|24688.67|24770.18|24690.18|24763.42|24683.42|10
1737248920000|2025-01-19 01:08:40|24770.26|24690.26|24782.68|24702.68|24782.68|24702.68|24770.26|24690.26|10
1737248930000|2025-01-19 01:08:50|24784.15|24704.15|24783.5|24703.5|24785.81|24705.81|24783.2|24703.2|10
1737248940000|2025-01-19 01:09:00|24784.98|24704.98|24793.87|24713.87|24793.87|24713.87|24784.98|24704.98|10
1737248950000|2025-01-19 01:09:10|24793.51|24713.51|24790.22|24710.22|24794.22|24714.22|24790.22|24710.22|10
1737248960000|2025-01-19 01:09:20|24790.98|24710.98|24791.06|24711.06|24792.86|24712.86|24789.47|24709.47|9
1737248970000|2025-01-19 01:09:30|24791.03|24711.03|24795.61|24715.61|24795.61|24715.61|24791.03|24711.03|10
1737248980000|2025-01-19 01:09:40|24796.54|24716.54|24794.33|24714.33|24796.67|24716.67|24794.26|24714.26|9
1737248990000|2025-01-19 01:09:50|24794.64|24714.64|24800.57|24720.57|24801.21|24721.21|24794.64|24714.64|10
1737249000000|2025-01-19 01:10:00|24800.63|24720.63|24805.9|24725.9|24807.24|24727.24|24800.63|24720.63|10
1737249010000|2025-01-19 01:10:10|24806.16|24726.16|24797.33|24717.33|24806.84|24726.84|24796.67|24716.67|10
1737249020000|2025-01-19 01:10:20|24798.39|24718.39|24800.21|24720.21|24800.21|24720.21|24798.39|24718.39|10
1737249030000|2025-01-19 01:10:30|24801.53|24721.53|24811.55|24731.55|24811.83|24731.83|24801.53|24721.53|10
1737249040000|2025-01-19 01:10:40|24813.57|24733.57|24818.5|24738.5|24818.5|24738.5|24812.58|24732.58|10
1737249050000|2025-01-19 01:10:50|24821.33|24741.33|24824.77|24744.77|24825.44|24745.44|24821.33|24741.33|10
1737249060000|2025-01-19 01:11:00|24825.09|24745.09|24828.76|24748.76|24828.76|24748.76|24825.09|24745.09|10
1737249070000|2025-01-19 01:11:10|24828.91|24748.91|24824.21|24744.21|24828.91|24748.91|24824.21|24744.21|10
1737249080000|2025-01-19 01:11:20|24824.02|24744.02|24824.41|24744.41|24827.4|24747.4|24823.95|24743.95|10
1737249090000|2025-01-19 01:11:30|24824.45|24744.45|24825.26|24745.26|24825.26|24745.26|24823.77|24743.77|10
1737249100000|2025-01-19 01:11:40|24826.49|24746.49|24838.75|24758.75|24839.13|24759.13|24826.45|24746.45|10
1737249110000|2025-01-19 01:11:50|24838.85|24758.85|24833.63|24753.63|24838.85|24758.85|24833.63|24753.63|9
1737249120000|2025-01-19 01:12:00|24833.3|24753.3|24833.98|24753.98|24833.98|24753.98|24831.13|24751.13|10
1737249130000|2025-01-19 01:12:10|24834.94|24754.94|24836.3|24756.3|24837.41|24757.41|24834.94|24754.94|10
1737249140000|2025-01-19 01:12:20|24836.28|24756.28|24844.46|24764.46|24844.46|24764.46|24836.28|24756.28|9
1737249150000|2025-01-19 01:12:30|24844.57|24764.57|24840.07|24760.07|24844.57|24764.57|24840.07|24760.07|9
1737249160000|2025-01-19 01:12:40|24838.72|24758.72|24838.87|24758.87|24838.93|24758.93|24837.74|24757.74|10
1737249170000|2025-01-19 01:12:50|24840.17|24760.17|24839.5|24759.5|24840.48|24760.48|24837.76|24757.76|10
1737249180000|2025-01-19 01:13:00|24839.01|24759.01|24842.27|24762.27|24842.74|24762.74|24838.56|24758.56|10
1737249190000|2025-01-19 01:13:10|24841.53|24761.53|24847.77|24767.77|24847.77|24767.77|24840.76|24760.76|10
1737249200000|2025-01-19 01:13:20|24848.41|24768.41|24852.76|24772.76|24854.22|24774.22|24848.41|24768.41|10
1737249210000|2025-01-19 01:13:30|24853.58|24773.58|24857.99|24777.99|24858.7|24778.7|24853.58|24773.58|10
1737249220000|2025-01-19 01:13:40|24858.71|24778.71|24853.88|24773.88|24858.71|24778.71|24853.62|24773.62|10
1737249230000|2025-01-19 01:13:50|24853.7|24773.7|24855.57|24775.57|24855.78|24775.78|24853.7|24773.7|10
1737249240000|2025-01-19 01:14:00|24855.13|24775.13|24858.85|24778.85|24859.33|24779.33|24855.13|24775.13|10
1737249250000|2025-01-19 01:14:10|24859.04|24779.04|24860.03|24780.03|24860.03|24780.03|24857.49|24777.49|10
1737249260000|2025-01-19 01:14:20|24859.58|24779.58|24854.67|24774.67|24861.85|24781.85|24854.67|24774.67|10
1737249270000|2025-01-19 01:14:30|24855.19|24775.19|24853.41|24773.41|24855.34|24775.34|24853.33|24773.33|10
1737249280000|2025-01-19 01:14:40|24855.09|24775.09|24846.11|24766.11|24855.09|24775.09|24846.11|24766.11|10
1737249290000|2025-01-19 01:14:50|24847.19|24767.19|24847.91|24767.91|24849.8|24769.8|24847.19|24767.19|10
1737249300000|2025-01-19 01:15:00|24847.98|24767.98|24847.12|24767.12|24851.11|24771.11|24846.25|24766.25|10
1737249310000|2025-01-19 01:15:10|24847.45|24767.45|24858.61|24778.61|24858.61|24778.61|24847.45|24767.45|10
1737249320000|2025-01-19 01:15:20|24858.95|24778.95|24865.33|24785.33|24865.44|24785.44|24858.95|24778.95|10
1737249330000|2025-01-19 01:15:30|24866.78|24786.78|24867.2|24787.2|24868.76|24788.76|24866.67|24786.67|10
1737249340000|2025-01-19 01:15:40|24867.02|24787.02|24860.34|24780.34|24868.54|24788.54|24860.34|24780.34|10
1737249350000|2025-01-19 01:15:50|24860.14|24780.14|24860.48|24780.48|24860.6|24780.6|24857.17|24777.17|10
1737249360000|2025-01-19 01:16:00|24860.59|24780.59|24846.64|24766.64|24860.99|24780.99|24846.64|24766.64|10
1737249370000|2025-01-19 01:16:10|24845.57|24765.57|24843.11|24763.11|24845.57|24765.57|24840.77|24760.77|10
1737249380000|2025-01-19 01:16:20|24842.36|24762.36|24840.68|24760.68|24842.36|24762.36|24840.42|24760.42|10
1737249390000|2025-01-19 01:16:30|24841|24761|24815.35|24735.35|24841.71|24761.71|24815.35|24735.35|10
1737249400000|2025-01-19 01:16:40|24815.01|24735.01|24805.93|24725.93|24815.01|24735.01|24805.93|24725.93|10
1737249410000|2025-01-19 01:16:50|24806.18|24726.18|24815.56|24735.56|24815.56|24735.56|24806.18|24726.18|10
1737249420000|2025-01-19 01:17:00|24815.18|24735.18|24818.14|24738.14|24819.66|24739.66|24815.18|24735.18|10
1737249430000|2025-01-19 01:17:10|24819.43|24739.43|24816.92|24736.92|24819.49|24739.49|24816.92|24736.92|10
1737249440000|2025-01-19 01:17:20|24815.94|24735.94|24818.19|24738.19|24818.37|24738.37|24815.83|24735.83|10
1737249450000|2025-01-19 01:17:30|24818.45|24738.45|24826.64|24746.64|24826.64|24746.64|24818.45|24738.45|10
1737249460000|2025-01-19 01:17:40|24826.49|24746.49|24829.1|24749.1|24829.1|24749.1|24825.88|24745.88|10
1737249470000|2025-01-19 01:17:50|24829.32|24749.32|24829.9|24749.9|24830.92|24750.92|24829.05|24749.05|10
1737249480000|2025-01-19 01:18:00|24830.82|24750.82|24841.84|24761.84|24841.84|24761.84|24830.82|24750.82|10
1737249490000|2025-01-19 01:18:10|24842.34|24762.34|24837.6|24757.6|24842.34|24762.34|24835.5|24755.5|10
1737249500000|2025-01-19 01:18:20|24837.48|24757.48|24835.46|24755.46|24841.34|24761.34|24835.46|24755.46|10
1737249510000|2025-01-19 01:18:30|24834.82|24754.82|24831.13|24751.13|24837.06|24757.06|24830.48|24750.48|10
1737249520000|2025-01-19 01:18:40|24829.93|24749.93|24827.45|24747.45|24829.93|24749.93|24826.41|24746.41|10
1737249530000|2025-01-19 01:18:50|24827.48|24747.48|24827.75|24747.75|24827.75|24747.75|24825.95|24745.95|10
1737249540000|2025-01-19 01:19:00|24827.85|24747.85|24835.52|24755.52|24835.52|24755.52|24827.85|24747.85|10
1737249550000|2025-01-19 01:19:10|24836.73|24756.73|24833.43|24753.43|24839.86|24759.86|24833.05|24753.05|10
1737249560000|2025-01-19 01:19:20|24833.57|24753.57|24835.1|24755.1|24835.64|24755.64|24833.57|24753.57|10
1737249570000|2025-01-19 01:19:30|24835.06|24755.06|24833.33|24753.33|24835.06|24755.06|24832.66|24752.66|10
1737249580000|2025-01-19 01:19:40|24833.95|24753.95|24820.44|24740.44|24833.95|24753.95|24818.98|24738.98|10
1737249590000|2025-01-19 01:19:50|24819.62|24739.62|24820.87|24740.87|24820.93|24740.93|24817.85|24737.85|10
1737249600000|2025-01-19 01:20:00|24820.01|24740.01|24824.96|24744.96|24824.96|24744.96|24820.01|24740.01|10
1737249610000|2025-01-19 01:20:10|24825.27|24745.27|24826.97|24746.97|24828.02|24748.02|24824.63|24744.63|10
1737249620000|2025-01-19 01:20:20|24826.48|24746.48|24821.96|24741.96|24826.48|24746.48|24821.32|24741.32|10
1737249630000|2025-01-19 01:20:30|24822.43|24742.43|24823.15|24743.15|24823.15|24743.15|24821.44|24741.44|10
1737249640000|2025-01-19 01:20:40|24824.37|24744.37|24820.27|24740.27|24825.83|24745.83|24820.27|24740.27|10
1737249650000|2025-01-19 01:20:50|24820.03|24740.03|24817.83|24737.83|24820.03|24740.03|24817.83|24737.83|10
1737249660000|2025-01-19 01:21:00|24818.34|24738.34|24819.55|24739.55|24819.55|24739.55|24817.89|24737.89|10
1737249670000|2025-01-19 01:21:10|24819.68|24739.68|24820.06|24740.06|24820.06|24740.06|24818.58|24738.58|10
1737249680000|2025-01-19 01:21:20|24819.92|24739.92|24815.02|24735.02|24819.92|24739.92|24815.02|24735.02|9
1737249690000|2025-01-19 01:21:30|24814.1|24734.1|24814.58|24734.58|24814.61|24734.61|24812.93|24732.93|10
1737249700000|2025-01-19 01:21:40|24814.71|24734.71|24814.44|24734.44|24814.99|24734.99|24813.56|24733.56|10
1737249710000|2025-01-19 01:21:50|24811.88|24731.88|24809.14|24729.14|24811.88|24731.88|24808.78|24728.78|10
1737249720000|2025-01-19 01:22:00|24807.73|24727.73|24808.22|24728.22|24808.71|24728.71|24804.58|24724.58|10
1737249730000|2025-01-19 01:22:10|24808.8|24728.8|24812.6|24732.6|24813.2|24733.2|24808.08|24728.08|10
1737249740000|2025-01-19 01:22:20|24812.77|24732.77|24807.57|24727.57|24813.36|24733.36|24807.15|24727.15|10
1737249750000|2025-01-19 01:22:30|24806.08|24726.08|24809.43|24729.43|24810.33|24730.33|24806.08|24726.08|10
1737249760000|2025-01-19 01:22:40|24810.09|24730.09|24808.53|24728.53|24810.15|24730.15|24808.53|24728.53|10
1737249770000|2025-01-19 01:22:50|24808.75|24728.75|24814.31|24734.31|24814.85|24734.85|24808.75|24728.75|10
1737249780000|2025-01-19 01:23:00|24815.84|24735.84|24811.99|24731.99|24816.84|24736.84|24811.83|24731.83|10
1737249790000|2025-01-19 01:23:10|24812.31|24732.31|24812.21|24732.21|24812.31|24732.31|24810.69|24730.69|10
1737249800000|2025-01-19 01:23:20|24812.4|24732.4|24807.65|24727.65|24812.42|24732.42|24807.65|24727.65|10
1737249810000|2025-01-19 01:23:30|24808.16|24728.16|24811.68|24731.68|24811.68|24731.68|24808.16|24728.16|10
1737249820000|2025-01-19 01:23:40|24810.94|24730.94|24803.5|24723.5|24810.94|24730.94|24803.5|24723.5|10
1737249830000|2025-01-19 01:23:50|24802.42|24722.42|24802.34|24722.34|24802.42|24722.42|24800.59|24720.59|10
1737249840000|2025-01-19 01:24:00|24802.33|24722.33|24804.27|24724.27|24804.27|24724.27|24802.22|24722.22|10
1737249850000|2025-01-19 01:24:10|24804.85|24724.85|24803.86|24723.86|24804.85|24724.85|24801.69|24721.69|10
1737249860000|2025-01-19 01:24:20|24806.78|24726.78|24806.42|24726.42|24813.18|24733.18|24806.42|24726.42|10
1737249870000|2025-01-19 01:24:30|24806.27|24726.27|24805.92|24725.92|24806.35|24726.35|24804.02|24724.02|10
1737249880000|2025-01-19 01:24:40|24804.62|24724.62|24805.52|24725.52|24808.84|24728.84|24804.62|24724.62|10
1737249890000|2025-01-19 01:24:50|24805.66|24725.66|24807.04|24727.04|24807.27|24727.27|24805.66|24725.66|10
1737249900000|2025-01-19 01:25:00|24807|24727|24803.58|24723.58|24808.14|24728.14|24803.58|24723.58|10
1737249910000|2025-01-19 01:25:10|24800.71|24720.71|24792.9|24712.9|24800.71|24720.71|24792.9|24712.9|10
1737249920000|2025-01-19 01:25:20|24792.79|24712.79|24786.6|24706.6|24792.79|24712.79|24786.6|24706.6|10
1737249930000|2025-01-19 01:25:30|24787.17|24707.17|24797.9|24717.9|24797.9|24717.9|24787.17|24707.17|10
1737249940000|2025-01-19 01:25:40|24797.37|24717.37|24800.91|24720.91|24802.8|24722.8|24797.37|24717.37|10
1737249950000|2025-01-19 01:25:50|24801.4|24721.4|24801.71|24721.71|24801.71|24721.71|24800.41|24720.41|10
1737249960000|2025-01-19 01:26:00|24801.39|24721.39|24799.19|24719.19|24804.03|24724.03|24799.19|24719.19|10
1737249970000|2025-01-19 01:26:10|24798.86|24718.86|24798.36|24718.36|24799.13|24719.13|24797.21|24717.21|10
1737249980000|2025-01-19 01:26:20|24799.69|24719.69|24812.04|24732.04|24812.04|24732.04|24799.29|24719.29|10
1737249990000|2025-01-19 01:26:30|24812.88|24732.88|24817.56|24737.56|24819.61|24739.61|24812.24|24732.24|10
1737250000000|2025-01-19 01:26:40|24819.92|24739.92|24818.67|24738.67|24819.92|24739.92|24816.45|24736.45|9
1737250010000|2025-01-19 01:26:50|24819.92|24739.92|24820.51|24740.51|24821.73|24741.73|24819.66|24739.66|10
1737250020000|2025-01-19 01:27:00|24819.94|24739.94|24816.78|24736.78|24819.94|24739.94|24816.78|24736.78|10
1737250030000|2025-01-19 01:27:10|24816.89|24736.89|24816.09|24736.09|24817.6|24737.6|24815.77|24735.77|10
1737250040000|2025-01-19 01:27:20|24816.34|24736.34|24819.26|24739.26|24819.26|24739.26|24813.55|24733.55|10
1737250050000|2025-01-19 01:27:30|24819.81|24739.81|24818.53|24738.53|24821.5|24741.5|24818.53|24738.53|10
1737250060000|2025-01-19 01:27:40|24818.66|24738.66|24817.41|24737.41|24818.66|24738.66|24814.95|24734.95|10
1737250070000|2025-01-19 01:27:50|24818.55|24738.55|24821.96|24741.96|24821.96|24741.96|24818.43|24738.43|10
1737250080000|2025-01-19 01:28:00|24821.21|24741.21|24821.51|24741.51|24822.98|24742.98|24821.04|24741.04|10
1737250090000|2025-01-19 01:28:10|24821.74|24741.74|24826.37|24746.37|24826.63|24746.63|24821.66|24741.66|10
1737250100000|2025-01-19 01:28:20|24825.86|24745.86|24825.56|24745.56|24825.86|24745.86|24824.29|24744.29|10
1737250110000|2025-01-19 01:28:30|24825.64|24745.64|24828.82|24748.82|24828.82|24748.82|24825.64|24745.64|10
1737250120000|2025-01-19 01:28:40|24829.08|24749.08|24829.58|24749.58|24831.99|24751.99|24829.08|24749.08|10
1737250130000|2025-01-19 01:28:50|24827.69|24747.69|24830.9|24750.9|24831.06|24751.06|24827.69|24747.69|10
1737250140000|2025-01-19 01:29:00|24829.31|24749.31|24830.17|24750.17|24831.87|24751.87|24829.31|24749.31|10
1737250150000|2025-01-19 01:29:10|24830.81|24750.81|24836.07|24756.07|24836.48|24756.48|24830.5|24750.5|10
1737250160000|2025-01-19 01:29:20|24835.94|24755.94|24835.55|24755.55|24837.01|24757.01|24835.2|24755.2|10
1737250170000|2025-01-19 01:29:30|24835.09|24755.09|24831.06|24751.06|24835.09|24755.09|24831.06|24751.06|10
1737250180000|2025-01-19 01:29:40|24831.44|24751.44|24832.45|24752.45|24832.61|24752.61|24831.27|24751.27|10
1737250190000|2025-01-19 01:29:50|24832.91|24752.91|24833.59|24753.59|24833.63|24753.63|24832.85|24752.85|10
1737250200000|2025-01-19 01:30:00|24833.62|24753.62|24840.57|24760.57|24840.57|24760.57|24833.62|24753.62|10
1737250210000|2025-01-19 01:30:10|24840.73|24760.73|24836.99|24756.99|24840.73|24760.73|24833.9|24753.9|10
1737250220000|2025-01-19 01:30:20|24838.79|24758.79|24835.68|24755.68|24839.66|24759.66|24834.92|24754.92|10
1737250230000|2025-01-19 01:30:30|24835.58|24755.58|24833.61|24753.61|24835.58|24755.58|24833.03|24753.03|10
1737250240000|2025-01-19 01:30:40|24835.32|24755.32|24829.38|24749.38|24835.32|24755.32|24828.71|24748.71|10
1737250250000|2025-01-19 01:30:50|24829.47|24749.47|24829.56|24749.56|24830.78|24750.78|24829.34|24749.34|10
1737250260000|2025-01-19 01:31:00|24829.41|24749.41|24823.73|24743.73|24831.4|24751.4|24823.73|24743.73|10
1737250270000|2025-01-19 01:31:10|24822.8|24742.8|24817.47|24737.47|24822.8|24742.8|24817.32|24737.32|10
1737250280000|2025-01-19 01:31:20|24817.66|24737.66|24819.55|24739.55|24822.09|24742.09|24816.83|24736.83|10
1737250290000|2025-01-19 01:31:30|24819.76|24739.76|24816.7|24736.7|24820.79|24740.79|24816.7|24736.7|10
1737250300000|2025-01-19 01:31:40|24815.51|24735.51|24813.53|24733.53|24815.51|24735.51|24812.53|24732.53|10
1737250310000|2025-01-19 01:31:50|24812.91|24732.91|24813.87|24733.87|24813.87|24733.87|24812.18|24732.18|10
1737250320000|2025-01-19 01:32:00|24813.8|24733.8|24816.79|24736.79|24816.8|24736.8|24813.8|24733.8|10
1737250330000|2025-01-19 01:32:10|24816.85|24736.85|24815.28|24735.28|24816.85|24736.85|24814.73|24734.73|10
1737250340000|2025-01-19 01:32:20|24815.96|24735.96|24815.98|24735.98|24818.09|24738.09|24815.21|24735.21|10
1737250350000|2025-01-19 01:32:30|24815.82|24735.82|24814.53|24734.53|24817.02|24737.02|24814.53|24734.53|10
1737250360000|2025-01-19 01:32:40|24811.63|24731.63|24813.11|24733.11|24813.11|24733.11|24810.21|24730.21|10
1737250370000|2025-01-19 01:32:50|24813.25|24733.25|24815.01|24735.01|24815.08|24735.08|24813.18|24733.18|10
1737250380000|2025-01-19 01:33:00|24814.66|24734.66|24814.49|24734.49|24817.07|24737.07|24814.27|24734.27|10
1737250390000|2025-01-19 01:33:10|24814.23|24734.23|24810.99|24730.99|24814.23|24734.23|24810.99|24730.99|10
1737250400000|2025-01-19 01:33:20|24809.75|24729.75|24809.85|24729.85|24810.92|24730.92|24809.75|24729.75|10
1737250410000|2025-01-19 01:33:30|24809.96|24729.96|24807.22|24727.22|24810.11|24730.11|24807.22|24727.22|10
1737250420000|2025-01-19 01:33:40|24807.42|24727.42|24805.84|24725.84|24807.65|24727.65|24805.84|24725.84|10
1737250430000|2025-01-19 01:33:50|24803.14|24723.14|24803.35|24723.35|24804.8|24724.8|24802.84|24722.84|10
1737250440000|2025-01-19 01:34:00|24803.78|24723.78|24796.93|24716.93|24803.78|24723.78|24795.43|24715.43|10
1737250450000|2025-01-19 01:34:10|24803.05|24723.05|24807.67|24727.67|24807.67|24727.67|24803.05|24723.05|10
1737250460000|2025-01-19 01:34:20|24807.3|24727.3|24807.23|24727.23|24807.73|24727.73|24806.87|24726.87|10
1737250470000|2025-01-19 01:34:30|24807.32|24727.32|24809.39|24729.39|24809.39|24729.39|24806.8|24726.8|10
1737250480000|2025-01-19 01:34:40|24809.41|24729.41|24808.35|24728.35|24810.22|24730.22|24807.18|24727.18|10
1737250490000|2025-01-19 01:34:50|24808.24|24728.24|24805.85|24725.85|24808.47|24728.47|24805.37|24725.37|10
1737250500000|2025-01-19 01:35:00|24806.68|24726.68|24803.77|24723.77|24809.08|24729.08|24803.77|24723.77|10
1737250510000|2025-01-19 01:35:10|24803.69|24723.69|24804.41|24724.41|24805.25|24725.25|24803.69|24723.69|9
1737250520000|2025-01-19 01:35:20|24804.01|24724.01|24798.79|24718.79|24804.01|24724.01|24798.79|24718.79|10
1737250530000|2025-01-19 01:35:30|24799.49|24719.49|24803.41|24723.41|24803.46|24723.46|24799.22|24719.22|9
1737250540000|2025-01-19 01:35:40|24804.24|24724.24|24806.4|24726.4|24806.4|24726.4|24803.53|24723.53|10
1737250550000|2025-01-19 01:35:50|24806.52|24726.52|24809.11|24729.11|24809.83|24729.83|24806.52|24726.52|10
1737250560000|2025-01-19 01:36:00|24809.03|24729.03|24801.07|24721.07|24809.03|24729.03|24801.07|24721.07|9
1737250570000|2025-01-19 01:36:10|24803.07|24723.07|24797.74|24717.74|24803.07|24723.07|24797.74|24717.74|10
1737250580000|2025-01-19 01:36:20|24794.68|24714.68|24787.16|24707.16|24794.68|24714.68|24787.16|24707.16|10
1737250590000|2025-01-19 01:36:30|24787.5|24707.5|24790.18|24710.18|24790.48|24710.48|24786.9|24706.9|10
1737250600000|2025-01-19 01:36:40|24790.35|24710.35|24789.93|24709.93|24790.35|24710.35|24788.73|24708.73|10
1737250610000|2025-01-19 01:36:50|24790.23|24710.23|24789.45|24709.45|24790.23|24710.23|24788.85|24708.85|9
1737250620000|2025-01-19 01:37:00|24789.37|24709.37|24790.57|24710.57|24790.57|24710.57|24789.37|24709.37|9
1737250630000|2025-01-19 01:37:10|24790.9|24710.9|24795.83|24715.83|24796.57|24716.57|24790.84|24710.84|10
1737250640000|2025-01-19 01:37:20|24796.23|24716.23|24796.41|24716.41|24797.04|24717.04|24795.72|24715.72|9
1737250650000|2025-01-19 01:37:30|24796.22|24716.22|24791.8|24711.8|24796.52|24716.52|24791.13|24711.13|10
1737250660000|2025-01-19 01:37:40|24791.42|24711.42|24793.39|24713.39|24793.39|24713.39|24790.8|24710.8|10
1737250670000|2025-01-19 01:37:50|24792.51|24712.51|24795.5|24715.5|24795.5|24715.5|24792.51|24712.51|10
1737250680000|2025-01-19 01:38:00|24795.61|24715.61|24798.34|24718.34|24799.23|24719.23|24795.61|24715.61|10
1737250690000|2025-01-19 01:38:10|24800.24|24720.24|24803.23|24723.23|24803.44|24723.44|24800.05|24720.05|10
1737250700000|2025-01-19 01:38:20|24804.18|24724.18|24811.66|24731.66|24811.66|24731.66|24804.18|24724.18|10
1737250710000|2025-01-19 01:38:30|24812.23|24732.23|24817.98|24737.98|24817.98|24737.98|24812.23|24732.23|10
1737250720000|2025-01-19 01:38:40|24818.3|24738.3|24826.03|24746.03|24826.03|24746.03|24818.3|24738.3|10
1737250730000|2025-01-19 01:38:50|24826.48|24746.48|24826.28|24746.28|24826.89|24746.89|24826.28|24746.28|10
1737250740000|2025-01-19 01:39:00|24826.61|24746.61|24827.14|24747.14|24827.14|24747.14|24824.44|24744.44|10
1737250750000|2025-01-19 01:39:10|24826.94|24746.94|24831.42|24751.42|24831.42|24751.42|24825.23|24745.23|10
1737250760000|2025-01-19 01:39:20|24831.46|24751.46|24832.67|24752.67|24833.06|24753.06|24831.46|24751.46|10
1737250770000|2025-01-19 01:39:30|24833.09|24753.09|24839.28|24759.28|24839.28|24759.28|24833.09|24753.09|10
1737250780000|2025-01-19 01:39:40|24841.06|24761.06|24839.11|24759.11|24842.09|24762.09|24838.89|24758.89|10
1737250790000|2025-01-19 01:39:50|24838.95|24758.95|24839.94|24759.94|24840.55|24760.55|24838.71|24758.71|10
1737250800000|2025-01-19 01:40:00|24841.64|24761.64|24845.4|24765.4|24845.4|24765.4|24841.64|24761.64|10
1737250810000|2025-01-19 01:40:10|24845.07|24765.07|24844.2|24764.2|24846.21|24766.21|24844.05|24764.05|10
1737250820000|2025-01-19 01:40:20|24843.67|24763.67|24847.02|24767.02|24847.07|24767.07|24843.67|24763.67|10
1737250830000|2025-01-19 01:40:30|24847.41|24767.41|24850.04|24770.04|24850.04|24770.04|24847.17|24767.17|10
1737250840000|2025-01-19 01:40:40|24850.31|24770.31|24846.26|24766.26|24850.31|24770.31|24846.13|24766.13|10
1737250850000|2025-01-19 01:40:50|24846.37|24766.37|24848.09|24768.09|24848.36|24768.36|24846.37|24766.37|10
1737250860000|2025-01-19 01:41:00|24847.95|24767.95|24849.24|24769.24|24850.72|24770.72|24847.95|24767.95|10
1737250870000|2025-01-19 01:41:10|24849.17|24769.17|24852.73|24772.73|24852.73|24772.73|24849.04|24769.04|10
1737250880000|2025-01-19 01:41:20|24842.44|24762.44|24830.74|24750.74|24842.44|24762.44|24830.74|24750.74|10
1737250890000|2025-01-19 01:41:30|24826.4|24746.4|24828.55|24748.55|24828.55|24748.55|24824.63|24744.63|9
1737250900000|2025-01-19 01:41:40|24828.81|24748.81|24825.89|24745.89|24828.81|24748.81|24824.95|24744.95|10
1737250910000|2025-01-19 01:41:50|24825.86|24745.86|24829.21|24749.21|24829.21|24749.21|24825.73|24745.73|10
1737250920000|2025-01-19 01:42:00|24827.99|24747.99|24830.92|24750.92|24830.92|24750.92|24827.75|24747.75|10
1737250930000|2025-01-19 01:42:10|24831.04|24751.04|24833.25|24753.25|24833.25|24753.25|24831.04|24751.04|10
1737250940000|2025-01-19 01:42:20|24833.03|24753.03|24833.77|24753.77|24833.87|24753.87|24832.6|24752.6|10
1737250950000|2025-01-19 01:42:30|24834.03|24754.03|24835.48|24755.48|24836.33|24756.33|24834.03|24754.03|10
1737250960000|2025-01-19 01:42:40|24835.64|24755.64|24838.56|24758.56|24838.56|24758.56|24835.33|24755.33|10
1737250970000|2025-01-19 01:42:50|24842.36|24762.36|24843.15|24763.15|24843.15|24763.15|24842.36|24762.36|9
1737250980000|2025-01-19 01:43:00|24843.75|24763.75|24846.57|24766.57|24846.68|24766.68|24843.75|24763.75|10
1737250990000|2025-01-19 01:43:10|24846.5|24766.5|24846.77|24766.77|24846.92|24766.92|24846.23|24766.23|10
1737251000000|2025-01-19 01:43:20|24846.71|24766.71|24849.44|24769.44|24850.46|24770.46|24846.61|24766.61|10
1737251010000|2025-01-19 01:43:30|24848.59|24768.59|24848.99|24768.99|24848.99|24768.99|24848.26|24768.26|9
1737251020000|2025-01-19 01:43:40|24849.11|24769.11|24849.58|24769.58|24850.91|24770.91|24849.04|24769.04|10
1737251030000|2025-01-19 01:43:50|24849.85|24769.85|24851.13|24771.13|24851.13|24771.13|24849.83|24769.83|9
1737251040000|2025-01-19 01:44:00|24851.03|24771.03|24851.92|24771.92|24852.81|24772.81|24851.03|24771.03|9
1737251050000|2025-01-19 01:44:10|24851.16|24771.16|24849.65|24769.65|24851.43|24771.43|24849.5|24769.5|10
1737251060000|2025-01-19 01:44:20|24849.04|24769.04|24844.48|24764.48|24849.04|24769.04|24844.48|24764.48|10
1737251070000|2025-01-19 01:44:30|24844.54|24764.54|24848.63|24768.63|24848.63|24768.63|24844.54|24764.54|10
1737251080000|2025-01-19 01:44:40|24848.38|24768.38|24848.63|24768.63|24850.14|24770.14|24847.76|24767.76|10
1737251090000|2025-01-19 01:44:50|24848.73|24768.73|24845.34|24765.34|24848.73|24768.73|24845.34|24765.34|10
1737251100000|2025-01-19 01:45:00|24845.55|24765.55|24843.02|24763.02|24845.55|24765.55|24843.02|24763.02|10
1737251110000|2025-01-19 01:45:10|24842.54|24762.54|24841.41|24761.41|24842.99|24762.99|24840.32|24760.32|10
1737251120000|2025-01-19 01:45:20|24842.04|24762.04|24843.89|24763.89|24843.89|24763.89|24842.04|24762.04|10
1737251130000|2025-01-19 01:45:30|24844.13|24764.13|24842.19|24762.19|24844.13|24764.13|24841.62|24761.62|10
1737251140000|2025-01-19 01:45:40|24842.77|24762.77|24843.88|24763.88|24843.91|24763.91|24841.05|24761.05|10
1737251150000|2025-01-19 01:45:50|24843.99|24763.99|24849.66|24769.66|24849.83|24769.83|24842.79|24762.79|10
1737251160000|2025-01-19 01:46:00|24849.72|24769.72|24855.96|24775.96|24856.4|24776.4|24849.72|24769.72|10
1737251170000|2025-01-19 01:46:10|24856.98|24776.98|24861.03|24781.03|24861.53|24781.53|24856.98|24776.98|10
1737251180000|2025-01-19 01:46:20|24860.69|24780.69|24860.03|24780.03|24860.69|24780.69|24858.75|24778.75|9
1737251190000|2025-01-19 01:46:30|24860.64|24780.64|24859.87|24779.87|24860.78|24780.78|24859.47|24779.47|10
1737251200000|2025-01-19 01:46:40|24860.49|24780.49|24861.94|24781.94|24861.94|24781.94|24858.39|24778.39|10
1737251210000|2025-01-19 01:46:50|24861.92|24781.92|24866.35|24786.35|24866.35|24786.35|24861.5|24781.5|10
1737251220000|2025-01-19 01:47:00|24866.16|24786.16|24869.17|24789.17|24869.18|24789.18|24866.16|24786.16|10
1737251230000|2025-01-19 01:47:10|24868.86|24788.86|24867.45|24787.45|24868.86|24788.86|24866.78|24786.78|9
1737251240000|2025-01-19 01:47:20|24867.46|24787.46|24864.67|24784.67|24867.53|24787.53|24864.67|24784.67|10
1737251250000|2025-01-19 01:47:30|24863.99|24783.99|24869.74|24789.74|24869.97|24789.97|24863.99|24783.99|10
1737251260000|2025-01-19 01:47:40|24869.51|24789.51|24871.19|24791.19|24871.19|24791.19|24869.39|24789.39|10
1737251270000|2025-01-19 01:47:50|24871.18|24791.18|24874.42|24794.42|24874.42|24794.42|24871.01|24791.01|10
1737251280000|2025-01-19 01:48:00|24874.41|24794.41|24883.17|24803.17|24883.17|24803.17|24874.41|24794.41|10
1737251290000|2025-01-19 01:48:10|24883.26|24803.26|24883.98|24803.98|24884.83|24804.83|24883.26|24803.26|10
1737251300000|2025-01-19 01:48:20|24884.28|24804.28|24884.49|24804.49|24885.45|24805.45|24884.22|24804.22|10
1737251310000|2025-01-19 01:48:30|24884.84|24804.84|24885.21|24805.21|24887.29|24807.29|24883.33|24803.33|9
1737251320000|2025-01-19 01:48:40|24885.18|24805.18|24881.62|24801.62|24885.18|24805.18|24881.62|24801.62|10
1737251330000|2025-01-19 01:48:50|24881.29|24801.29|24883.67|24803.67|24884.22|24804.22|24880.69|24800.69|10
1737251340000|2025-01-19 01:49:00|24883.66|24803.66|24881.57|24801.57|24883.71|24803.71|24881.57|24801.57|10
1737251350000|2025-01-19 01:49:10|24881.58|24801.58|24875.55|24795.55|24881.58|24801.58|24875.55|24795.55|10
1737251360000|2025-01-19 01:49:20|24875.79|24795.79|24873.22|24793.22|24876|24796|24873.22|24793.22|10
1737251370000|2025-01-19 01:49:30|24873.68|24793.68|24872.48|24792.48|24874.01|24794.01|24872.48|24792.48|10
1737251380000|2025-01-19 01:49:40|24872.28|24792.28|24872.97|24792.97|24872.97|24792.97|24871.25|24791.25|10
1737251390000|2025-01-19 01:49:50|24873.19|24793.19|24876.33|24796.33|24876.48|24796.48|24873.19|24793.19|10
1737251400000|2025-01-19 01:50:00|24876.83|24796.83|24874.68|24794.68|24876.84|24796.84|24874.34|24794.34|10
1737251410000|2025-01-19 01:50:10|24874.23|24794.23|24872.46|24792.46|24874.35|24794.35|24872.46|24792.46|10
1737251420000|2025-01-19 01:50:20|24872.36|24792.36|24873.09|24793.09|24874.28|24794.28|24872.3|24792.3|10
1737251430000|2025-01-19 01:50:30|24871.46|24791.46|24872.43|24792.43|24872.93|24792.93|24871.46|24791.46|10
1737251440000|2025-01-19 01:50:40|24872.45|24792.45|24870.3|24790.3|24873.86|24793.86|24870.08|24790.08|9
1737251450000|2025-01-19 01:50:50|24871.09|24791.09|24874.39|24794.39|24874.39|24794.39|24871.09|24791.09|10
1737251460000|2025-01-19 01:51:00|24874.62|24794.62|24876.68|24796.68|24877.32|24797.32|24874.53|24794.53|10
1737251470000|2025-01-19 01:51:10|24876.18|24796.18|24875.11|24795.11|24876.18|24796.18|24872.23|24792.23|10
1737251480000|2025-01-19 01:51:20|24874.88|24794.88|24873.81|24793.81|24874.88|24794.88|24873.79|24793.79|8
1737251490000|2025-01-19 01:51:30|24873.69|24793.69|24870.85|24790.85|24873.69|24793.69|24870.85|24790.85|10
1737251500000|2025-01-19 01:51:40|24870.39|24790.39|24865.62|24785.62|24870.39|24790.39|24865.62|24785.62|10
1737251510000|2025-01-19 01:51:50|24864.93|24784.93|24864.57|24784.57|24865.38|24785.38|24863.95|24783.95|9
1737251520000|2025-01-19 01:52:00|24864.48|24784.48|24865.27|24785.27|24866.34|24786.34|24864.48|24784.48|10
1737251530000|2025-01-19 01:52:10|24864.88|24784.88|24864.97|24784.97|24865.47|24785.47|24863.69|24783.69|10
1737251540000|2025-01-19 01:52:20|24865.44|24785.44|24865.87|24785.87|24866.38|24786.38|24865.41|24785.41|9
1737251550000|2025-01-19 01:52:30|24865.89|24785.89|24868|24788|24868|24788|24865.89|24785.89|8
1737251560000|2025-01-19 01:52:40|24868.84|24788.84|24873.35|24793.35|24873.35|24793.35|24868.84|24788.84|10
1737251570000|2025-01-19 01:52:50|24873.64|24793.64|24871.45|24791.45|24873.64|24793.64|24871.45|24791.45|9
1737251580000|2025-01-19 01:53:00|24871.34|24791.34|24869.87|24789.87|24871.34|24791.34|24867.2|24787.2|10
1737251590000|2025-01-19 01:53:10|24870.03|24790.03|24867.62|24787.62|24870.73|24790.73|24867.41|24787.41|10
1737251600000|2025-01-19 01:53:20|24868.5|24788.5|24869.83|24789.83|24869.84|24789.84|24868.5|24788.5|8
1737251610000|2025-01-19 01:53:30|24870.61|24790.61|24869|24789|24870.61|24790.61|24868.53|24788.53|10
1737251620000|2025-01-19 01:53:40|24868.89|24788.89|24868.49|24788.49|24870.37|24790.37|24868.49|24788.49|9
1737251630000|2025-01-19 01:53:50|24868.61|24788.61|24866.71|24786.71|24868.65|24788.65|24866.71|24786.71|10
1737251640000|2025-01-19 01:54:00|24867.04|24787.04|24864.85|24784.85|24867.04|24787.04|24864.5|24784.5|10
1737251650000|2025-01-19 01:54:10|24865.31|24785.31|24866.19|24786.19|24866.36|24786.36|24865.31|24785.31|10
1737251660000|2025-01-19 01:54:20|24865.43|24785.43|24864.41|24784.41|24865.43|24785.43|24864.13|24784.13|10
1737251670000|2025-01-19 01:54:30|24864.45|24784.45|24870.69|24790.69|24870.69|24790.69|24862.41|24782.41|10
1737251680000|2025-01-19 01:54:40|24870.51|24790.51|24869.49|24789.49|24871.14|24791.14|24869.49|24789.49|9
1737251690000|2025-01-19 01:54:50|24869.35|24789.35|24867.46|24787.46|24869.37|24789.37|24867.46|24787.46|10
1737251700000|2025-01-19 01:55:00|24867.43|24787.43|24867|24787|24867.43|24787.43|24865.97|24785.97|10
1737251710000|2025-01-19 01:55:10|24866.96|24786.96|24867.26|24787.26|24867.99|24787.99|24866.96|24786.96|9
1737251720000|2025-01-19 01:55:20|24867.16|24787.16|24863.41|24783.41|24867.16|24787.16|24863.4|24783.4|10
1737251730000|2025-01-19 01:55:30|24863.42|24783.42|24856.52|24776.52|24864.14|24784.14|24856.52|24776.52|10
1737251740000|2025-01-19 01:55:40|24856.09|24776.09|24856.54|24776.54|24856.68|24776.68|24855.79|24775.79|10
1737251750000|2025-01-19 01:55:50|24856.5|24776.5|24858.18|24778.18|24858.18|24778.18|24856.43|24776.43|10
1737251760000|2025-01-19 01:56:00|24857.93|24777.93|24858.15|24778.15|24858.15|24778.15|24857.74|24777.74|10
1737251770000|2025-01-19 01:56:10|24858.39|24778.39|24864.2|24784.2|24864.2|24784.2|24858.39|24778.39|10
1737251780000|2025-01-19 01:56:20|24863.09|24783.09|24864.1|24784.1|24864.1|24784.1|24862.95|24782.95|10
1737251790000|2025-01-19 01:56:30|24865.15|24785.15|24869.86|24789.86|24869.86|24789.86|24864.87|24784.87|10
1737251800000|2025-01-19 01:56:40|24869.85|24789.85|24872.64|24792.64|24872.64|24792.64|24869.79|24789.79|10
1737251810000|2025-01-19 01:56:50|24872.77|24792.77|24869.08|24789.08|24872.98|24792.98|24869.08|24789.08|10
1737251820000|2025-01-19 01:57:00|24869.83|24789.83|24870.16|24790.16|24870.69|24790.69|24869.83|24789.83|9
1737251830000|2025-01-19 01:57:10|24870.7|24790.7|24872.08|24792.08|24873.37|24793.37|24870.41|24790.41|10
1737251840000|2025-01-19 01:57:20|24871.91|24791.91|24870.97|24790.97|24871.91|24791.91|24870.58|24790.58|9
1737251850000|2025-01-19 01:57:30|24870.89|24790.89|24867.88|24787.88|24871.48|24791.48|24867.73|24787.73|10
1737251860000|2025-01-19 01:57:40|24867.94|24787.94|24864.62|24784.62|24867.94|24787.94|24864.62|24784.62|9
1737251870000|2025-01-19 01:57:50|24863.3|24783.3|24856.15|24776.15|24863.3|24783.3|24856.15|24776.15|10
1737251880000|2025-01-19 01:58:00|24856.36|24776.36|24855.91|24775.91|24856.42|24776.42|24855.84|24775.84|9
1737251890000|2025-01-19 01:58:10|24855.9|24775.9|24857.9|24777.9|24857.9|24777.9|24855.9|24775.9|10
1737251900000|2025-01-19 01:58:20|24858.12|24778.12|24859.54|24779.54|24859.54|24779.54|24857.49|24777.49|10
1737251910000|2025-01-19 01:58:30|24859.61|24779.61|24862.84|24782.84|24862.84|24782.84|24859.4|24779.4|10
1737251920000|2025-01-19 01:58:40|24862.8|24782.8|24861.03|24781.03|24863.19|24783.19|24860.74|24780.74|10
1737251930000|2025-01-19 01:58:50|24860.91|24780.91|24861.89|24781.89|24861.89|24781.89|24860.63|24780.63|10
1737251940000|2025-01-19 01:59:00|24861.81|24781.81|24857.73|24777.73|24861.81|24781.81|24857.73|24777.73|10
1737251950000|2025-01-19 01:59:10|24857.85|24777.85|24859.27|24779.27|24859.27|24779.27|24857.85|24777.85|9
1737251960000|2025-01-19 01:59:20|24860.44|24780.44|24866.77|24786.77|24866.78|24786.78|24860.35|24780.35|10
1737251970000|2025-01-19 01:59:30|24866.67|24786.67|24866.16|24786.16|24866.67|24786.67|24865.78|24785.78|8
1737251980000|2025-01-19 01:59:40|24865.88|24785.88|24864.83|24784.83|24867.57|24787.57|24864.83|24784.83|9
1737251990000|2025-01-19 01:59:50|24864.51|24784.51|24862.72|24782.72|24864.51|24784.51|24862.72|24782.72|10
1737252000000|2025-01-19 02:00:00|24862.13|24782.13|24867.92|24787.92|24867.92|24787.92|24862.13|24782.13|10
1737252010000|2025-01-19 02:00:10|24867.74|24787.74|24865.71|24785.71|24868.94|24788.94|24865.71|24785.71|10
1737252020000|2025-01-19 02:00:20|24866.11|24786.11|24869.43|24789.43|24869.43|24789.43|24866.11|24786.11|10
1737252030000|2025-01-19 02:00:30|24871|24791|24877.12|24797.12|24877.12|24797.12|24871|24791|10
1737252040000|2025-01-19 02:00:40|24877.08|24797.08|24872.57|24792.57|24877.23|24797.23|24872.16|24792.16|10
1737252050000|2025-01-19 02:00:50|24872.61|24792.61|24865.6|24785.6|24872.84|24792.84|24865.6|24785.6|10
1737252060000|2025-01-19 02:01:00|24865.27|24785.27|24863.46|24783.46|24870.22|24790.22|24862.74|24782.74|10
1737252070000|2025-01-19 02:01:10|24863.41|24783.41|24867.83|24787.83|24867.83|24787.83|24862.66|24782.66|10
1737252080000|2025-01-19 02:01:20|24868.63|24788.63|24877.7|24797.7|24877.7|24797.7|24868.26|24788.26|10
1737252090000|2025-01-19 02:01:30|24878.35|24798.35|24876.16|24796.16|24878.55|24798.55|24876.16|24796.16|10
1737252100000|2025-01-19 02:01:40|24875.66|24795.66|24873.53|24793.53|24875.66|24795.66|24872.73|24792.73|10
1737252110000|2025-01-19 02:01:50|24873.23|24793.23|24872.12|24792.12|24873.23|24793.23|24871.99|24791.99|10
1737252120000|2025-01-19 02:02:00|24872.44|24792.44|24873.86|24793.86|24873.86|24793.86|24872.44|24792.44|10
1737252130000|2025-01-19 02:02:10|24873.95|24793.95|24866.38|24786.38|24873.95|24793.95|24866.28|24786.28|9
1737252140000|2025-01-19 02:02:20|24866.14|24786.14|24867.95|24787.95|24867.95|24787.95|24866.05|24786.05|10
1737252150000|2025-01-19 02:02:30|24868.48|24788.48|24869.8|24789.8|24870.6|24790.6|24868.48|24788.48|10
1737252160000|2025-01-19 02:02:40|24868.9|24788.9|24871.99|24791.99|24872.11|24792.11|24868.51|24788.51|10
1737252170000|2025-01-19 02:02:50|24871.98|24791.98|24870.02|24790.02|24871.98|24791.98|24868.65|24788.65|10
1737252180000|2025-01-19 02:03:00|24870.21|24790.21|24869.41|24789.41|24870.61|24790.61|24869.41|24789.41|10
1737252190000|2025-01-19 02:03:10|24869.48|24789.48|24870.51|24790.51|24870.51|24790.51|24868.95|24788.95|9
1737252200000|2025-01-19 02:03:20|24870.52|24790.52|24870.03|24790.03|24870.73|24790.73|24870|24790|10
1737252210000|2025-01-19 02:03:30|24870.02|24790.02|24868.72|24788.72|24870.12|24790.12|24868.24|24788.24|10
1737252220000|2025-01-19 02:03:40|24868.78|24788.78|24872.29|24792.29|24872.29|24792.29|24868.78|24788.78|10
1737252230000|2025-01-19 02:03:50|24872.43|24792.43|24870.27|24790.27|24872.94|24792.94|24870.06|24790.06|10
1737252240000|2025-01-19 02:04:00|24870.32|24790.32|24880.08|24800.08|24880.08|24800.08|24870.32|24790.32|9
1737252250000|2025-01-19 02:04:10|24880.39|24800.39|24882.51|24802.51|24883.15|24803.15|24880.39|24800.39|10
1737252260000|2025-01-19 02:04:20|24882.99|24802.99|24881.91|24801.91|24882.99|24802.99|24881.74|24801.74|10
1737252270000|2025-01-19 02:04:30|24881.97|24801.97|24883.85|24803.85|24884.51|24804.51|24881.97|24801.97|10
1737252280000|2025-01-19 02:04:40|24884.56|24804.56|24886.77|24806.77|24888.09|24808.09|24883.91|24803.91|10
1737252290000|2025-01-19 02:04:50|24886.29|24806.29|24884.98|24804.98|24886.69|24806.69|24884.91|24804.91|10
1737252300000|2025-01-19 02:05:00|24884.24|24804.24|24885.49|24805.49|24886.55|24806.55|24883.42|24803.42|10
1737252310000|2025-01-19 02:05:10|24885.1|24805.1|24882.33|24802.33|24885.1|24805.1|24882.33|24802.33|10
1737252320000|2025-01-19 02:05:20|24882.19|24802.19|24876.63|24796.63|24882.19|24802.19|24875.71|24795.71|10
1737252330000|2025-01-19 02:05:30|24876.61|24796.61|24877.17|24797.17|24878.29|24798.29|24876.61|24796.61|10
1737252340000|2025-01-19 02:05:40|24877.21|24797.21|24877.16|24797.16|24878.2|24798.2|24877.07|24797.07|9
1737252350000|2025-01-19 02:05:50|24877.19|24797.19|24883.21|24803.21|24883.21|24803.21|24876.41|24796.41|10
1737252360000|2025-01-19 02:06:00|24883.27|24803.27|24886.86|24806.86|24888.15|24808.15|24883.13|24803.13|10
1737252370000|2025-01-19 02:06:10|24886.87|24806.87|24883.57|24803.57|24887.75|24807.75|24881.59|24801.59|10
1737252380000|2025-01-19 02:06:20|24883.49|24803.49|24892.22|24812.22|24892.22|24812.22|24883.49|24803.49|10
1737252390000|2025-01-19 02:06:30|24891.99|24811.99|24894.7|24814.7|24894.7|24814.7|24891.39|24811.39|10
1737252400000|2025-01-19 02:06:40|24896.94|24816.94|24898.26|24818.26|24899.1|24819.1|24895.31|24815.31|10
1737252410000|2025-01-19 02:06:50|24897.74|24817.74|24901.69|24821.69|24904.02|24824.02|24897.38|24817.38|10
1737252420000|2025-01-19 02:07:00|24901.08|24821.08|24902.82|24822.82|24902.82|24822.82|24897.06|24817.06|10
1737252430000|2025-01-19 02:07:10|24902.28|24822.28|24898.19|24818.19|24902.28|24822.28|24898.16|24818.16|10
1737252440000|2025-01-19 02:07:20|24898.52|24818.52|24899.92|24819.92|24900.1|24820.1|24898.49|24818.49|9
1737252450000|2025-01-19 02:07:30|24900.71|24820.71|24903.32|24823.32|24903.32|24823.32|24900.71|24820.71|8
1737252460000|2025-01-19 02:07:40|24904.05|24824.05|24903.12|24823.12|24904.05|24824.05|24901.41|24821.41|10
1737252470000|2025-01-19 02:07:50|24903.69|24823.69|24908.39|24828.39|24908.39|24828.39|24903.44|24823.44|10
1737252480000|2025-01-19 02:08:00|24908.5|24828.5|24912.56|24832.56|24912.56|24832.56|24908.5|24828.5|10
1737252490000|2025-01-19 02:08:10|24911.72|24831.72|24911.14|24831.14|24912.41|24832.41|24909.73|24829.73|10
1737252500000|2025-01-19 02:08:20|24912.43|24832.43|24912.95|24832.95|24912.95|24832.95|24912.21|24832.21|10
1737252510000|2025-01-19 02:08:30|24913.53|24833.53|24914.53|24834.53|24914.53|24834.53|24912.01|24832.01|9
1737252520000|2025-01-19 02:08:40|24915.09|24835.09|24917.37|24837.37|24917.98|24837.98|24915.09|24835.09|10
1737252530000|2025-01-19 02:08:50|24916.67|24836.67|24917.62|24837.62|24918.01|24838.01|24916.67|24836.67|10
1737252540000|2025-01-19 02:09:00|24919.64|24839.64|24919.74|24839.74|24920.2|24840.2|24919.63|24839.63|10
1737252550000|2025-01-19 02:09:10|24918.89|24838.89|24918.28|24838.28|24919.73|24839.73|24918.28|24838.28|10
1737252560000|2025-01-19 02:09:20|24918.21|24838.21|24913.75|24833.75|24918.21|24838.21|24913.75|24833.75|10
1737252570000|2025-01-19 02:09:30|24913.93|24833.93|24913.09|24833.09|24913.94|24833.94|24912.81|24832.81|10
1737252580000|2025-01-19 02:09:40|24913.42|24833.42|24910.91|24830.91|24913.48|24833.48|24910.91|24830.91|10
1737252590000|2025-01-19 02:09:50|24910.28|24830.28|24908.71|24828.71|24910.28|24830.28|24908.02|24828.02|10
1737252600000|2025-01-19 02:10:00|24908.43|24828.43|24910.58|24830.58|24910.58|24830.58|24908.19|24828.19|10
1737252610000|2025-01-19 02:10:10|24910.6|24830.6|24907.55|24827.55|24910.8|24830.8|24907.55|24827.55|9
1737252620000|2025-01-19 02:10:20|24907.13|24827.13|24905.21|24825.21|24907.13|24827.13|24904.78|24824.78|10
1737252630000|2025-01-19 02:10:30|24905.01|24825.01|24904.99|24824.99|24905.12|24825.12|24904.2|24824.2|9
1737252640000|2025-01-19 02:10:40|24904.92|24824.92|24904.17|24824.17|24904.92|24824.92|24904.17|24824.17|10
1737252650000|2025-01-19 02:10:50|24904.08|24824.08|24892.49|24812.49|24906.08|24826.08|24892.4|24812.4|10
1737252660000|2025-01-19 02:11:00|24892.69|24812.69|24900.33|24820.33|24900.33|24820.33|24892.69|24812.69|9
1737252670000|2025-01-19 02:11:10|24900.25|24820.25|24902.02|24822.02|24902.37|24822.37|24900.25|24820.25|10
1737252680000|2025-01-19 02:11:20|24901.77|24821.77|24905.89|24825.89|24905.89|24825.89|24901.58|24821.58|10
1737252690000|2025-01-19 02:11:30|24907.68|24827.68|24909.49|24829.49|24909.58|24829.58|24907.68|24827.68|10
1737252700000|2025-01-19 02:11:40|24909.54|24829.54|24905.92|24825.92|24909.54|24829.54|24905.59|24825.59|10
1737252710000|2025-01-19 02:11:50|24905.88|24825.88|24899.51|24819.51|24905.88|24825.88|24899.51|24819.51|9
1737252720000|2025-01-19 02:12:00|24899.73|24819.73|24900.21|24820.21|24900.21|24820.21|24899.28|24819.28|10
1737252730000|2025-01-19 02:12:10|24900.26|24820.26|24900.52|24820.52|24900.52|24820.52|24900.22|24820.22|8
1737252740000|2025-01-19 02:12:20|24900.32|24820.32|24901.03|24821.03|24902.01|24822.01|24900.11|24820.11|10
1737252750000|2025-01-19 02:12:30|24901.23|24821.23|24902.74|24822.74|24902.9|24822.9|24901.23|24821.23|9
1737252760000|2025-01-19 02:12:40|24903.32|24823.32|24902.52|24822.52|24903.37|24823.37|24902.38|24822.38|10
1737252770000|2025-01-19 02:12:50|24902.2|24822.2|24905.67|24825.67|24906.74|24826.74|24901.99|24821.99|9
1737252780000|2025-01-19 02:13:00|24905.62|24825.62|24903.26|24823.26|24906.87|24826.87|24903.05|24823.05|10
1737252790000|2025-01-19 02:13:10|24903.96|24823.96|24903.94|24823.94|24903.96|24823.96|24902.39|24822.39|9
1737252800000|2025-01-19 02:13:20|24905.16|24825.16|24905.2|24825.2|24905.2|24825.2|24903.99|24823.99|10
1737252810000|2025-01-19 02:13:30|24905.27|24825.27|24903.29|24823.29|24905.27|24825.27|24903.16|24823.16|10
1737252820000|2025-01-19 02:13:40|24903.14|24823.14|24908.44|24828.44|24908.52|24828.52|24902.85|24822.85|10
1737252830000|2025-01-19 02:13:50|24908.06|24828.06|24907.42|24827.42|24908.59|24828.59|24907.22|24827.22|10
1737252840000|2025-01-19 02:14:00|24907.49|24827.49|24910.18|24830.18|24910.18|24830.18|24906.88|24826.88|10
1737252850000|2025-01-19 02:14:10|24910.41|24830.41|24914.59|24834.59|24914.59|24834.59|24910.41|24830.41|9
1737252860000|2025-01-19 02:14:20|24914.95|24834.95|24916.83|24836.83|24917.02|24837.02|24914.95|24834.95|10
1737252870000|2025-01-19 02:14:30|24917.37|24837.37|24924.15|24844.15|24924.35|24844.35|24917.36|24837.36|10
1737252880000|2025-01-19 02:14:40|24924.1|24844.1|24924.18|24844.18|24926.06|24846.06|24924.1|24844.1|10
1737252890000|2025-01-19 02:14:50|24923.93|24843.93|24923.15|24843.15|24924.74|24844.74|24923.13|24843.13|10
1737252900000|2025-01-19 02:15:00|24921.03|24841.03|24914.62|24834.62|24921.17|24841.17|24914.62|24834.62|10
1737252910000|2025-01-19 02:15:10|24914.66|24834.66|24915.15|24835.15|24916.72|24836.72|24914.66|24834.66|10
1737252920000|2025-01-19 02:15:20|24914.77|24834.77|24912.11|24832.11|24915.34|24835.34|24912.11|24832.11|10
1737252930000|2025-01-19 02:15:30|24912.64|24832.64|24914.34|24834.34|24914.34|24834.34|24911.94|24831.94|10
1737252940000|2025-01-19 02:15:40|24916.39|24836.39|24912.68|24832.68|24916.39|24836.39|24912.68|24832.68|9
1737252950000|2025-01-19 02:15:50|24912.38|24832.38|24911.4|24831.4|24912.4|24832.4|24911.29|24831.29|10
1737252960000|2025-01-19 02:16:00|24911.33|24831.33|24912.22|24832.22|24912.22|24832.22|24907.71|24827.71|10
1737252970000|2025-01-19 02:16:10|24911.55|24831.55|24914.42|24834.42|24914.42|24834.42|24911.09|24831.09|10
1737252980000|2025-01-19 02:16:20|24915.08|24835.08|24912.72|24832.72|24915.08|24835.08|24912.72|24832.72|10
1737252990000|2025-01-19 02:16:30|24913.21|24833.21|24912.36|24832.36|24913.47|24833.47|24911.89|24831.89|10
1737253000000|2025-01-19 02:16:40|24912.95|24832.95|24913.05|24833.05|24913.05|24833.05|24910.65|24830.65|10
1737253010000|2025-01-19 02:16:50|24912.95|24832.95|24915.96|24835.96|24915.96|24835.96|24912.95|24832.95|10
1737253020000|2025-01-19 02:17:00|24916.28|24836.28|24917.83|24837.83|24917.83|24837.83|24916.28|24836.28|8
1737253030000|2025-01-19 02:17:10|24917.71|24837.71|24918.79|24838.79|24918.79|24838.79|24917.68|24837.68|10
1737253040000|2025-01-19 02:17:20|24918.25|24838.25|24922.07|24842.07|24922.21|24842.21|24918.07|24838.07|10
1737253050000|2025-01-19 02:17:30|24921.94|24841.94|24921.3|24841.3|24922.73|24842.73|24921.3|24841.3|10
1737253060000|2025-01-19 02:17:40|24920.97|24840.97|24920.26|24840.26|24921.11|24841.11|24919.64|24839.64|10
1737253070000|2025-01-19 02:17:50|24920.05|24840.05|24913.9|24833.9|24920.05|24840.05|24913.25|24833.25|10
1737253080000|2025-01-19 02:18:00|24914.92|24834.92|24912.88|24832.88|24914.92|24834.92|24912.17|24832.17|10
1737253090000|2025-01-19 02:18:10|24913.23|24833.23|24921.88|24841.88|24924.02|24844.02|24913.23|24833.23|9
1737253100000|2025-01-19 02:18:20|24921.73|24841.73|24917.41|24837.41|24921.73|24841.73|24917.26|24837.26|10
1737253110000|2025-01-19 02:18:30|24920|24840|24919.01|24839.01|24920.61|24840.61|24918.77|24838.77|10
1737253120000|2025-01-19 02:18:40|24919.03|24839.03|24919.69|24839.69|24919.92|24839.92|24918.87|24838.87|10
1737253130000|2025-01-19 02:18:50|24919.88|24839.88|24919.87|24839.87|24920.54|24840.54|24919.85|24839.85|10
1737253140000|2025-01-19 02:19:00|24919.84|24839.84|24914.86|24834.86|24919.84|24839.84|24913.97|24833.97|10
1737253150000|2025-01-19 02:19:10|24914.84|24834.84|24915.4|24835.4|24916.03|24836.03|24914.84|24834.84|10
1737253160000|2025-01-19 02:19:20|24915.93|24835.93|24914.08|24834.08|24915.93|24835.93|24913.19|24833.19|10
1737253170000|2025-01-19 02:19:30|24914.39|24834.39|24917.23|24837.23|24917.34|24837.34|24914.39|24834.39|9
1737253180000|2025-01-19 02:19:40|24917.03|24837.03|24916.33|24836.33|24917.5|24837.5|24916.33|24836.33|10
1737253190000|2025-01-19 02:19:50|24916.14|24836.14|24916.58|24836.58|24917.16|24837.16|24914.84|24834.84|9
1737253200000|2025-01-19 02:20:00|24917.6|24837.6|24916.21|24836.21|24917.61|24837.61|24916.21|24836.21|8
1737253210000|2025-01-19 02:20:10|24915.76|24835.76|24909.31|24829.31|24915.88|24835.88|24909.31|24829.31|10
1737253220000|2025-01-19 02:20:20|24909.41|24829.41|24909.82|24829.82|24909.98|24829.98|24909.28|24829.28|10
1737253230000|2025-01-19 02:20:30|24909.18|24829.18|24909.46|24829.46|24909.46|24829.46|24908.07|24828.07|10
1737253240000|2025-01-19 02:20:40|24909.91|24829.91|24911.54|24831.54|24911.78|24831.78|24909.91|24829.91|10
1737253250000|2025-01-19 02:20:50|24911.13|24831.13|24910.32|24830.32|24911.13|24831.13|24910.08|24830.08|10
1737253260000|2025-01-19 02:21:00|24909.79|24829.79|24915.92|24835.92|24915.92|24835.92|24909.79|24829.79|10
1737253270000|2025-01-19 02:21:10|24916.28|24836.28|24917.68|24837.68|24917.93|24837.93|24916.28|24836.28|10
1737253280000|2025-01-19 02:21:20|24918.25|24838.25|24921.39|24841.39|24921.87|24841.87|24918.25|24838.25|10
1737253290000|2025-01-19 02:21:30|24920.86|24840.86|24922.68|24842.68|24922.96|24842.96|24920.86|24840.86|10
1737253300000|2025-01-19 02:21:40|24922.93|24842.93|24922.38|24842.38|24922.93|24842.93|24921.67|24841.67|10
1737253310000|2025-01-19 02:21:50|24922.48|24842.48|24925.36|24845.36|24925.36|24845.36|24921.81|24841.81|10
1737253320000|2025-01-19 02:22:00|24925.14|24845.14|24925|24845|24925.14|24845.14|24924.3|24844.3|10
1737253330000|2025-01-19 02:22:10|24924.87|24844.87|24925.07|24845.07|24925.89|24845.89|24924.87|24844.87|10
1737253340000|2025-01-19 02:22:20|24925.94|24845.94|24927.41|24847.41|24927.9|24847.9|24925.94|24845.94|10
1737253350000|2025-01-19 02:22:30|24927.56|24847.56|24926.04|24846.04|24927.56|24847.56|24926.04|24846.04|10
1737253360000|2025-01-19 02:22:40|24925.81|24845.81|24924.92|24844.92|24926.23|24846.23|24924.88|24844.88|9
1737253370000|2025-01-19 02:22:50|24924.9|24844.9|24928.09|24848.09|24928.99|24848.99|24924.9|24844.9|10
1737253380000|2025-01-19 02:23:00|24927.64|24847.64|24929.48|24849.48|24929.48|24849.48|24927.64|24847.64|10
1737253390000|2025-01-19 02:23:10|24929.3|24849.3|24930.48|24850.48|24930.48|24850.48|24929.3|24849.3|10
1737253400000|2025-01-19 02:23:20|24930.38|24850.38|24932.03|24852.03|24932.03|24852.03|24930.38|24850.38|10
1737253410000|2025-01-19 02:23:30|24931.76|24851.76|24930.66|24850.66|24931.79|24851.79|24930.53|24850.53|9
1737253420000|2025-01-19 02:23:40|24931.2|24851.2|24929.8|24849.8|24931.66|24851.66|24929.8|24849.8|9
1737253430000|2025-01-19 02:23:50|24929.76|24849.76|24927.6|24847.6|24929.85|24849.85|24927.6|24847.6|10
1737253440000|2025-01-19 02:24:00|24927.62|24847.62|24926.48|24846.48|24927.62|24847.62|24926.39|24846.39|9
1737253450000|2025-01-19 02:24:10|24926.89|24846.89|24927.89|24847.89|24928.06|24848.06|24926.75|24846.75|9
1737253460000|2025-01-19 02:24:20|24927.73|24847.73|24929.48|24849.48|24929.68|24849.68|24927.73|24847.73|10
1737253470000|2025-01-19 02:24:30|24929.47|24849.47|24934.57|24854.57|24934.82|24854.82|24928.62|24848.62|10
1737253480000|2025-01-19 02:24:40|24934.42|24854.42|24942.53|24862.53|24942.53|24862.53|24934.42|24854.42|10
1737253490000|2025-01-19 02:24:50|24941.79|24861.79|24939.45|24859.45|24941.79|24861.79|24939.45|24859.45|10
1737253500000|2025-01-19 02:25:00|24939.62|24859.62|24940.01|24860.01|24940.88|24860.88|24939.31|24859.31|10
1737253510000|2025-01-19 02:25:10|24939.23|24859.23|24944.85|24864.85|24944.85|24864.85|24938.36|24858.36|10
1737253520000|2025-01-19 02:25:20|24945.57|24865.57|24945.55|24865.55|24945.63|24865.63|24944.69|24864.69|10
1737253530000|2025-01-19 02:25:30|24945.05|24865.05|24948.17|24868.17|24948.17|24868.17|24944.8|24864.8|10
1737253540000|2025-01-19 02:25:40|24948.63|24868.63|24950.81|24870.81|24950.98|24870.98|24948.63|24868.63|10
1737253550000|2025-01-19 02:25:50|24952.41|24872.41|24956.42|24876.42|24956.42|24876.42|24952.41|24872.41|10
1737253560000|2025-01-19 02:26:00|24956.39|24876.39|24960.36|24880.36|24962.96|24882.96|24956.39|24876.39|10
1737253570000|2025-01-19 02:26:10|24955.19|24875.19|24955.07|24875.07|24957.44|24877.44|24955.07|24875.07|10
1737253580000|2025-01-19 02:26:20|24954.39|24874.39|24959.27|24879.27|24959.33|24879.33|24953.72|24873.72|10
1737253590000|2025-01-19 02:26:30|24959.44|24879.44|24956.78|24876.78|24959.44|24879.44|24956.05|24876.05|10
1737253600000|2025-01-19 02:26:40|24957.49|24877.49|24961.11|24881.11|24961.45|24881.45|24957.49|24877.49|9
1737253610000|2025-01-19 02:26:50|24960.95|24880.95|24961.82|24881.82|24961.84|24881.84|24960.42|24880.42|10
1737253620000|2025-01-19 02:27:00|24961.65|24881.65|24959.92|24879.92|24961.65|24881.65|24959.54|24879.54|10
1737253630000|2025-01-19 02:27:10|24959.95|24879.95|24960.89|24880.89|24960.89|24880.89|24959.42|24879.42|10
1737253640000|2025-01-19 02:27:20|24960.98|24880.98|24961.32|24881.32|24961.61|24881.61|24960.25|24880.25|10
1737253650000|2025-01-19 02:27:30|24961.57|24881.57|24967.71|24887.71|24967.71|24887.71|24961.08|24881.08|10
1737253660000|2025-01-19 02:27:40|24967.24|24887.24|24970.51|24890.51|24971.13|24891.13|24966.58|24886.58|10
1737253670000|2025-01-19 02:27:50|24970.71|24890.71|24969.22|24889.22|24971.04|24891.04|24969.22|24889.22|10
1737253680000|2025-01-19 02:28:00|24968.78|24888.78|24965.76|24885.76|24968.78|24888.78|24965.76|24885.76|10
1737253690000|2025-01-19 02:28:10|24965.82|24885.82|24965.51|24885.51|24966.22|24886.22|24965.07|24885.07|10
1737253700000|2025-01-19 02:28:20|24965.79|24885.79|24972.83|24892.83|24973.34|24893.34|24965.41|24885.41|10
1737253710000|2025-01-19 02:28:30|24971.94|24891.94|24972.29|24892.29|24972.61|24892.61|24971.94|24891.94|10
1737253720000|2025-01-19 02:28:40|24972.4|24892.4|24980.63|24900.63|24980.81|24900.81|24972.4|24892.4|10
1737253730000|2025-01-19 02:28:50|24980.52|24900.52|24980.89|24900.89|24981.1|24901.1|24979.84|24899.84|10
1737253740000|2025-01-19 02:29:00|24980.95|24900.95|24981.44|24901.44|24981.9|24901.9|24980.71|24900.71|9
1737253750000|2025-01-19 02:29:10|24981.71|24901.71|24983.02|24903.02|24983.02|24903.02|24981.22|24901.22|9
1737253760000|2025-01-19 02:29:20|24983.19|24903.19|24982.05|24902.05|24983.19|24903.19|24981.79|24901.79|10
1737253770000|2025-01-19 02:29:30|24982.02|24902.02|24980.77|24900.77|24982.17|24902.17|24980.2|24900.2|10
1737253780000|2025-01-19 02:29:40|24980.83|24900.83|24969.58|24889.58|24980.83|24900.83|24969.35|24889.35|10
1737253790000|2025-01-19 02:29:50|24969.52|24889.52|24966.82|24886.82|24969.52|24889.52|24966.82|24886.82|10
1737253800000|2025-01-19 02:30:00|24967.11|24887.11|24963.6|24883.6|24967.11|24887.11|24963.13|24883.13|10
1737253810000|2025-01-19 02:30:10|24969.79|24889.79|24964.14|24884.14|24969.79|24889.79|24962.99|24882.99|10
1737253820000|2025-01-19 02:30:20|24964.26|24884.26|24962.48|24882.48|24964.26|24884.26|24961.58|24881.58|9
1737253830000|2025-01-19 02:30:30|24962.41|24882.41|24964.18|24884.18|24964.5|24884.5|24961.96|24881.96|10
1737253840000|2025-01-19 02:30:40|24964.23|24884.23|24968.88|24888.88|24969.02|24889.02|24963.94|24883.94|10
1737253850000|2025-01-19 02:30:50|24967.15|24887.15|24959.51|24879.51|24967.15|24887.15|24958.75|24878.75|10
1737253860000|2025-01-19 02:31:00|24960.28|24880.28|24959.28|24879.28|24960.28|24880.28|24958.55|24878.55|10
1737253870000|2025-01-19 02:31:10|24959.22|24879.22|24962.31|24882.31|24962.31|24882.31|24959.12|24879.12|10
1737253880000|2025-01-19 02:31:20|24963.05|24883.05|24964.27|24884.27|24964.27|24884.27|24962.63|24882.63|10
1737253890000|2025-01-19 02:31:30|24965.61|24885.61|24986.98|24906.98|24986.98|24906.98|24965.61|24885.61|10
1737253900000|2025-01-19 02:31:40|24986.51|24906.51|24986.91|24906.91|24986.92|24906.92|24983.87|24903.87|10
1737253910000|2025-01-19 02:31:50|24991.47|24911.47|24983.74|24903.74|24991.47|24911.47|24983.74|24903.74|10
1737253920000|2025-01-19 02:32:00|24983.76|24903.76|24981.17|24901.17|24983.76|24903.76|24981.17|24901.17|9
1737253930000|2025-01-19 02:32:10|24980.88|24900.88|24972.23|24892.23|24980.88|24900.88|24971.04|24891.04|10
1737253940000|2025-01-19 02:32:20|24971.34|24891.34|24963.85|24883.85|24971.34|24891.34|24963.85|24883.85|10
1737253950000|2025-01-19 02:32:30|24963.6|24883.6|24960.76|24880.76|24963.6|24883.6|24959.87|24879.87|10
1737253960000|2025-01-19 02:32:40|24960.32|24880.32|24958.26|24878.26|24961.87|24881.87|24958.26|24878.26|10
1737253970000|2025-01-19 02:32:50|24958.52|24878.52|24949.99|24869.99|24958.52|24878.52|24949.99|24869.99|10
1737253980000|2025-01-19 02:33:00|24949.9|24869.9|24951.75|24871.75|24952.48|24872.48|24949.66|24869.66|10
1737253990000|2025-01-19 02:33:10|24951.95|24871.95|24953.33|24873.33|24953.33|24873.33|24951.63|24871.63|10
1737254000000|2025-01-19 02:33:20|24953.64|24873.64|24949.4|24869.4|24953.64|24873.64|24949.4|24869.4|10
1737254010000|2025-01-19 02:33:30|24948.98|24868.98|24943.53|24863.53|24948.98|24868.98|24943.53|24863.53|10
1737254020000|2025-01-19 02:33:40|24949.71|24869.71|24939.85|24859.85|24949.71|24869.71|24939.85|24859.85|10
1737254030000|2025-01-19 02:33:50|24938.47|24858.47|24940.44|24860.44|24940.84|24860.84|24937.16|24857.16|10
1737254040000|2025-01-19 02:34:00|24940.81|24860.81|24935.65|24855.65|24940.81|24860.81|24935.53|24855.53|10
1737254050000|2025-01-19 02:34:10|24935.41|24855.41|24933.21|24853.21|24935.41|24855.41|24932.99|24852.99|10
1737254060000|2025-01-19 02:34:20|24933.01|24853.01|24933.93|24853.93|24933.93|24853.93|24932.46|24852.46|9
1737254070000|2025-01-19 02:34:30|24933.71|24853.71|24932.54|24852.54|24934.04|24854.04|24932.54|24852.54|10
1737254080000|2025-01-19 02:34:40|24932.5|24852.5|24938.28|24858.28|24938.28|24858.28|24932.5|24852.5|10
1737254090000|2025-01-19 02:34:50|24937.87|24857.87|24940.42|24860.42|24940.42|24860.42|24937.87|24857.87|10
1737254100000|2025-01-19 02:35:00|24940.41|24860.41|24937.82|24857.82|24940.41|24860.41|24937.82|24857.82|10
1737254110000|2025-01-19 02:35:10|24938.1|24858.1|24938.23|24858.23|24938.27|24858.27|24936.99|24856.99|10
1737254120000|2025-01-19 02:35:20|24938.2|24858.2|24938.54|24858.54|24939.05|24859.05|24937.8|24857.8|9
1737254130000|2025-01-19 02:35:30|24937.23|24857.23|24938.02|24858.02|24938.02|24858.02|24935.01|24855.01|9
1737254140000|2025-01-19 02:35:40|24937.13|24857.13|24937.99|24857.99|24937.99|24857.99|24937.13|24857.13|8
1737254150000|2025-01-19 02:35:50|24935.78|24855.78|24933.51|24853.51|24937.9|24857.9|24933.51|24853.51|9
1737254160000|2025-01-19 02:36:00|24934.07|24854.07|24930.91|24850.91|24934.38|24854.38|24930.91|24850.91|10
1737254170000|2025-01-19 02:36:10|24930.63|24850.63|24930.88|24850.88|24932.41|24852.41|24930.63|24850.63|10
1737254180000|2025-01-19 02:36:20|24931.3|24851.3|24932.59|24852.59|24934.36|24854.36|24931.3|24851.3|10
1737254190000|2025-01-19 02:36:30|24932.81|24852.81|24932.26|24852.26|24932.81|24852.81|24931.19|24851.19|10
1737254200000|2025-01-19 02:36:40|24932.02|24852.02|24933.43|24853.43|24933.9|24853.9|24932.02|24852.02|10
1737254210000|2025-01-19 02:36:50|24933.52|24853.52|24936.9|24856.9|24937.4|24857.4|24933.52|24853.52|10
1737254220000|2025-01-19 02:37:00|24936.83|24856.83|24933.1|24853.1|24936.83|24856.83|24933.1|24853.1|10
1737254230000|2025-01-19 02:37:10|24932.54|24852.54|24932.47|24852.47|24932.54|24852.54|24931.44|24851.44|10
1737254240000|2025-01-19 02:37:20|24933.22|24853.22|24936|24856|24936.04|24856.04|24933.21|24853.21|10
1737254250000|2025-01-19 02:37:30|24936.04|24856.04|24939.19|24859.19|24939.39|24859.39|24936.04|24856.04|10
1737254260000|2025-01-19 02:37:40|24939.2|24859.2|24940.24|24860.24|24940.41|24860.41|24939.19|24859.19|10
1737254270000|2025-01-19 02:37:50|24939.85|24859.85|24943.15|24863.15|24943.15|24863.15|24939.63|24859.63|10
1737254280000|2025-01-19 02:38:00|24940.37|24860.37|24943.13|24863.13|24943.26|24863.26|24940.37|24860.37|10
1737254290000|2025-01-19 02:38:10|24944.1|24864.1|24945.56|24865.56|24945.78|24865.78|24943.89|24863.89|10
1737254300000|2025-01-19 02:38:20|24945.23|24865.23|24945.62|24865.62|24945.62|24865.62|24944.47|24864.47|10
1737254310000|2025-01-19 02:38:30|24945.47|24865.47|24947.14|24867.14|24947.14|24867.14|24945.47|24865.47|10
1737254320000|2025-01-19 02:38:40|24947.21|24867.21|24950.06|24870.06|24950.06|24870.06|24947.21|24867.21|10
1737254330000|2025-01-19 02:38:50|24950.61|24870.61|24954.48|24874.48|24954.48|24874.48|24950.61|24870.61|10
1737254340000|2025-01-19 02:39:00|24955.07|24875.07|24954.28|24874.28|24955.07|24875.07|24953.4|24873.4|10
1737254350000|2025-01-19 02:39:10|24953.95|24873.95|24955.94|24875.94|24955.99|24875.99|24953.81|24873.81|10
1737254360000|2025-01-19 02:39:20|24956.75|24876.75|24963.64|24883.64|24963.64|24883.64|24956.75|24876.75|10
1737254370000|2025-01-19 02:39:30|24963.86|24883.86|24962.97|24882.97|24964.03|24884.03|24962.87|24882.87|10
1737254380000|2025-01-19 02:39:40|24962.63|24882.63|24963.65|24883.65|24963.65|24883.65|24962.46|24882.46|10
1737254390000|2025-01-19 02:39:50|24972.78|24892.78|24969.13|24889.13|24972.78|24892.78|24969.13|24889.13|10
1737254400000|2025-01-19 02:40:00|24968.86|24888.86|24966.72|24886.72|24969.38|24889.38|24966.72|24886.72|10
1737254410000|2025-01-19 02:40:10|24966.83|24886.83|24968.78|24888.78|24968.78|24888.78|24966.63|24886.63|10
1737254420000|2025-01-19 02:40:20|24968.75|24888.75|24968.38|24888.38|24968.75|24888.75|24966.95|24886.95|10
1737254430000|2025-01-19 02:40:30|24968.27|24888.27|24969.96|24889.96|24969.96|24889.96|24967.71|24887.71|10
1737254440000|2025-01-19 02:40:40|24969.9|24889.9|24973.24|24893.24|24973.24|24893.24|24969.9|24889.9|10
1737254450000|2025-01-19 02:40:50|24973.56|24893.56|24974.44|24894.44|24974.8|24894.8|24973.56|24893.56|10
1737254460000|2025-01-19 02:41:00|24974.38|24894.38|24974.88|24894.88|24975.75|24895.75|24974.34|24894.34|10
1737254470000|2025-01-19 02:41:10|24974.45|24894.45|24977.53|24897.53|24977.53|24897.53|24974.42|24894.42|10
1737254480000|2025-01-19 02:41:20|24976.99|24896.99|24978.61|24898.61|24978.69|24898.69|24976.99|24896.99|10
1737254490000|2025-01-19 02:41:30|24979.92|24899.92|24984.25|24904.25|24985.74|24905.74|24979.92|24899.92|9
1737254500000|2025-01-19 02:41:40|24984.48|24904.48|24986.94|24906.94|24986.94|24906.94|24983.71|24903.71|10
1737254510000|2025-01-19 02:41:50|24987|24907|24991.91|24911.91|24991.91|24911.91|24987|24907|10
1737254520000|2025-01-19 02:42:00|24992.03|24912.03|24991.79|24911.79|24992.72|24912.72|24990.97|24910.97|10
1737254530000|2025-01-19 02:42:10|24996.45|24916.45|25004.1|24924.1|25004.62|24924.62|24996.45|24916.45|10
1737254540000|2025-01-19 02:42:20|25003.84|24923.84|25005.67|24925.67|25006.71|24926.71|25003.59|24923.59|10
1737254550000|2025-01-19 02:42:30|25005.59|24925.59|25003.32|24923.32|25006.72|24926.72|25003.32|24923.32|10
1737254560000|2025-01-19 02:42:40|25003.27|24923.27|25002.02|24922.02|25003.27|24923.27|25000.52|24920.52|10
1737254570000|2025-01-19 02:42:50|25001.68|24921.68|25002.07|24922.07|25002.13|24922.13|24999.25|24919.25|9
1737254580000|2025-01-19 02:43:00|25001.57|24921.57|25002.48|24922.48|25002.48|24922.48|24998.63|24918.63|10
1737254590000|2025-01-19 02:43:10|25002.34|24922.34|25002.49|24922.49|25002.49|24922.49|25001.41|24921.41|10
1737254600000|2025-01-19 02:43:20|25002.95|24922.95|25001.19|24921.19|25003.3|24923.3|25001.19|24921.19|10
1737254610000|2025-01-19 02:43:30|25001.54|24921.54|25001.32|24921.32|25002.21|24922.21|25001.27|24921.27|9
1737254620000|2025-01-19 02:43:40|25001.1|24921.1|25002.94|24922.94|25003.01|24923.01|25001|24921|9
1737254630000|2025-01-19 02:43:50|25003.19|24923.19|25009.59|24929.59|25009.59|24929.59|25003.11|24923.11|10
1737254640000|2025-01-19 02:44:00|25010.85|24930.85|25012.5|24932.5|25012.5|24932.5|25009.91|24929.91|10
1737254650000|2025-01-19 02:44:10|25012.62|24932.62|25010.63|24930.63|25012.62|24932.62|25010.63|24930.63|10
1737254660000|2025-01-19 02:44:20|25014.05|24934.05|25010.97|24930.97|25014.05|24934.05|25010.41|24930.41|10
1737254670000|2025-01-19 02:44:30|25010.15|24930.15|25011.73|24931.73|25011.75|24931.75|25009.22|24929.22|9
1737254680000|2025-01-19 02:44:40|25011.81|24931.81|25007.99|24927.99|25012.48|24932.48|25007.99|24927.99|10
1737254690000|2025-01-19 02:44:50|25008.03|24928.03|25003.41|24923.41|25008.68|24928.68|25003.39|24923.39|10
1737254700000|2025-01-19 02:45:00|25003.34|24923.34|24995.24|24915.24|25003.34|24923.34|24994.81|24914.81|10
1737254710000|2025-01-19 02:45:10|24994.6|24914.6|24992.55|24912.55|24994.6|24914.6|24990.48|24910.48|10
1737254720000|2025-01-19 02:45:20|24992.66|24912.66|24991.71|24911.71|24992.84|24912.84|24991.71|24911.71|10
1737254730000|2025-01-19 02:45:30|24990.84|24910.84|24986.5|24906.5|24991.59|24911.59|24986.5|24906.5|10
1737254740000|2025-01-19 02:45:40|24985.3|24905.3|24977.64|24897.64|24985.59|24905.59|24977.64|24897.64|10
1737254750000|2025-01-19 02:45:50|24976.97|24896.97|24977.73|24897.73|24977.73|24897.73|24975.94|24895.94|10
1737254760000|2025-01-19 02:46:00|24979|24899|24984.33|24904.33|24984.33|24904.33|24978.72|24898.72|10
1737254770000|2025-01-19 02:46:10|24985.24|24905.24|24991.95|24911.95|24991.95|24911.95|24985.14|24905.14|10
1737254780000|2025-01-19 02:46:20|24991.46|24911.46|24994.12|24914.12|24994.12|24914.12|24991.44|24911.44|10
1737254790000|2025-01-19 02:46:30|24994.46|24914.46|24994.71|24914.71|24996.37|24916.37|24993.71|24913.71|10
1737254800000|2025-01-19 02:46:40|24994.56|24914.56|24995.9|24915.9|24996.26|24916.26|24992.97|24912.97|10
1737254810000|2025-01-19 02:46:50|24995.57|24915.57|24996.43|24916.43|24996.43|24916.43|24994.51|24914.51|10
1737254820000|2025-01-19 02:47:00|24995.51|24915.51|24995.92|24915.92|24996.62|24916.62|24995.51|24915.51|10
1737254830000|2025-01-19 02:47:10|24995.87|24915.87|24995.97|24915.97|24996.06|24916.06|24995.18|24915.18|10
1737254840000|2025-01-19 02:47:20|24996.32|24916.32|24995.29|24915.29|24998.79|24918.79|24994.88|24914.88|10
1737254850000|2025-01-19 02:47:30|24995.83|24915.83|24993.13|24913.13|24995.95|24915.95|24993.13|24913.13|10
1737254860000|2025-01-19 02:47:40|24992.55|24912.55|24992.53|24912.53|24993.4|24913.4|24992.11|24912.11|9
1737254870000|2025-01-19 02:47:50|24992.23|24912.23|24986.05|24906.05|24992.67|24912.67|24986.05|24906.05|10
1737254880000|2025-01-19 02:48:00|24985.98|24905.98|24976.41|24896.41|24986.8|24906.8|24976.41|24896.41|10
1737254890000|2025-01-19 02:48:10|24975.6|24895.6|24958.74|24878.74|24975.6|24895.6|24958.74|24878.74|10
1737254900000|2025-01-19 02:48:20|24958.21|24878.21|24957.23|24877.23|24958.68|24878.68|24957.23|24877.23|10
1737254910000|2025-01-19 02:48:30|24957.04|24877.04|24953.5|24873.5|24957.04|24877.04|24953.5|24873.5|9
1737254920000|2025-01-19 02:48:40|24959.68|24879.68|24951.57|24871.57|24959.68|24879.68|24949.47|24869.47|10
1737254930000|2025-01-19 02:48:50|24951.99|24871.99|24952.3|24872.3|24953.08|24873.08|24951.99|24871.99|10
1737254940000|2025-01-19 02:49:00|24952.34|24872.34|24943.79|24863.79|24952.34|24872.34|24943.79|24863.79|10
1737254950000|2025-01-19 02:49:10|24943.5|24863.5|24938.76|24858.76|24943.5|24863.5|24938.76|24858.76|10
1737254960000|2025-01-19 02:49:20|24938.91|24858.91|24934.75|24854.75|24938.91|24858.91|24934.75|24854.75|10
1737254970000|2025-01-19 02:49:30|24935.38|24855.38|24931.29|24851.29|24935.38|24855.38|24931.14|24851.14|10
1737254980000|2025-01-19 02:49:40|24930.35|24850.35|24920.2|24840.2|24930.35|24850.35|24920.2|24840.2|9
1737254990000|2025-01-19 02:49:50|24919.42|24839.42|24916.59|24836.59|24919.42|24839.42|24915.19|24835.19|10
1737255000000|2025-01-19 02:50:00|24916.68|24836.68|24911.05|24831.05|24916.68|24836.68|24911.05|24831.05|10
1737255010000|2025-01-19 02:50:10|24910.52|24830.52|24904.08|24824.08|24910.52|24830.52|24903.06|24823.06|10
1737255020000|2025-01-19 02:50:20|24903.62|24823.62|24902.79|24822.79|24903.62|24823.62|24901.54|24821.54|9
1737255030000|2025-01-19 02:50:30|24902.37|24822.37|24903.14|24823.14|24903.14|24823.14|24901.7|24821.7|10
1737255040000|2025-01-19 02:50:40|24904.24|24824.24|24910.87|24830.87|24910.87|24830.87|24904.24|24824.24|10
1737255050000|2025-01-19 02:50:50|24910.26|24830.26|24911.31|24831.31|24911.31|24831.31|24908.41|24828.41|10
1737255060000|2025-01-19 02:51:00|24912.06|24832.06|24902.24|24822.24|24912.47|24832.47|24901.74|24821.74|10
1737255070000|2025-01-19 02:51:10|24901.63|24821.63|24899.01|24819.01|24901.63|24821.63|24898.7|24818.7|10
1737255080000|2025-01-19 02:51:20|24899.39|24819.39|24900.78|24820.78|24900.78|24820.78|24897.66|24817.66|9
1737255090000|2025-01-19 02:51:30|24899.99|24819.99|24895.54|24815.54|24900|24820|24895.54|24815.54|10
1737255100000|2025-01-19 02:51:40|24896.22|24816.22|24895.5|24815.5|24896.22|24816.22|24894.89|24814.89|8
1737255110000|2025-01-19 02:51:50|24895.58|24815.58|24896.75|24816.75|24897.1|24817.1|24895.27|24815.27|10
1737255120000|2025-01-19 02:52:00|24897.51|24817.51|24902.62|24822.62|24902.62|24822.62|24897.51|24817.51|10
1737255130000|2025-01-19 02:52:10|24904.3|24824.3|24911.6|24831.6|24911.6|24831.6|24904.3|24824.3|10
1737255140000|2025-01-19 02:52:20|24911.64|24831.64|24913.22|24833.22|24913.45|24833.45|24911.64|24831.64|10
1737255150000|2025-01-19 02:52:30|24912.15|24832.15|24914.91|24834.91|24914.91|24834.91|24911.78|24831.78|10
1737255160000|2025-01-19 02:52:40|24915.22|24835.22|24921.54|24841.54|24921.54|24841.54|24914.76|24834.76|10
1737255170000|2025-01-19 02:52:50|24921.53|24841.53|24927.09|24847.09|24927.09|24847.09|24921.53|24841.53|10
1737255180000|2025-01-19 02:53:00|24927.22|24847.22|24930.04|24850.04|24930.04|24850.04|24927.22|24847.22|10
1737255190000|2025-01-19 02:53:10|24928.54|24848.54|24930.03|24850.03|24930.17|24850.17|24928.22|24848.22|10
1737255200000|2025-01-19 02:53:20|24930.58|24850.58|24930.86|24850.86|24931.01|24851.01|24930.28|24850.28|10
1737255210000|2025-01-19 02:53:30|24931.46|24851.46|24931.34|24851.34|24933.12|24853.12|24931.16|24851.16|10
1737255220000|2025-01-19 02:53:40|24931.28|24851.28|24929.39|24849.39|24931.4|24851.4|24928.42|24848.42|10
1737255230000|2025-01-19 02:53:50|24929.71|24849.71|24929.21|24849.21|24930.42|24850.42|24929.12|24849.12|10
1737255240000|2025-01-19 02:54:00|24928.95|24848.95|24932.36|24852.36|24932.36|24852.36|24928.5|24848.5|10
1737255250000|2025-01-19 02:54:10|24931.78|24851.78|24932.69|24852.69|24933.32|24853.32|24931.78|24851.78|10
1737255260000|2025-01-19 02:54:20|24932.62|24852.62|24925.57|24845.57|24932.62|24852.62|24925.57|24845.57|10
1737255270000|2025-01-19 02:54:30|24925.09|24845.09|24924.44|24844.44|24925.68|24845.68|24924.26|24844.26|10
1737255280000|2025-01-19 02:54:40|24924.65|24844.65|24923.93|24843.93|24924.65|24844.65|24923.01|24843.01|10
1737255290000|2025-01-19 02:54:50|24923.99|24843.99|24924.13|24844.13|24924.19|24844.19|24923.95|24843.95|10
1737255300000|2025-01-19 02:55:00|24925|24845|24924.62|24844.62|24926.08|24846.08|24924.3|24844.3|10
1737255310000|2025-01-19 02:55:10|24924.64|24844.64|24925.55|24845.55|24925.55|24845.55|24924.18|24844.18|10
1737255320000|2025-01-19 02:55:20|24925.13|24845.13|24923.57|24843.57|24925.19|24845.19|24923.4|24843.4|10
1737255330000|2025-01-19 02:55:30|24923.91|24843.91|24922.13|24842.13|24924.3|24844.3|24922.13|24842.13|10
1737255340000|2025-01-19 02:55:40|24922.38|24842.38|24919.58|24839.58|24922.38|24842.38|24919.58|24839.58|10
1737255350000|2025-01-19 02:55:50|24920.2|24840.2|24916.85|24836.85|24920.2|24840.2|24916.75|24836.75|8
1737255360000|2025-01-19 02:56:00|24916.76|24836.76|24908.03|24828.03|24916.76|24836.76|24908.03|24828.03|10
1737255370000|2025-01-19 02:56:10|24906.58|24826.58|24901.14|24821.14|24906.58|24826.58|24901.14|24821.14|10
1737255380000|2025-01-19 02:56:20|24900.82|24820.82|24901.59|24821.59|24902.22|24822.22|24900.68|24820.68|10
1737255390000|2025-01-19 02:56:30|24900.42|24820.42|24893.39|24813.39|24900.45|24820.45|24893.39|24813.39|10
1737255400000|2025-01-19 02:56:40|24893.05|24813.05|24893.47|24813.47|24893.47|24813.47|24892.4|24812.4|10
1737255410000|2025-01-19 02:56:50|24893.27|24813.27|24890.84|24810.84|24893.27|24813.27|24890.84|24810.84|10
1737255420000|2025-01-19 02:57:00|24890.76|24810.76|24890.42|24810.42|24891.07|24811.07|24889.37|24809.37|9
1737255430000|2025-01-19 02:57:10|24890.01|24810.01|24888.58|24808.58|24890.01|24810.01|24888.58|24808.58|9
1737255440000|2025-01-19 02:57:20|24888.53|24808.53|24886.25|24806.25|24888.91|24808.91|24885.84|24805.84|10
1737255450000|2025-01-19 02:57:30|24886.36|24806.36|24884.38|24804.38|24886.36|24806.36|24884.08|24804.08|10
1737255460000|2025-01-19 02:57:40|24884.25|24804.25|24880.84|24800.84|24884.25|24804.25|24880.84|24800.84|10
1737255470000|2025-01-19 02:57:50|24881.21|24801.21|24871.2|24791.2|24881.21|24801.21|24870.58|24790.58|10
1737255480000|2025-01-19 02:58:00|24871.54|24791.54|24871.99|24791.99|24871.99|24791.99|24871.24|24791.24|10
1737255490000|2025-01-19 02:58:10|24871.92|24791.92|24867.53|24787.53|24871.98|24791.98|24867.22|24787.22|10
1737255500000|2025-01-19 02:58:20|24867.04|24787.04|24860.86|24780.86|24867.59|24787.59|24860.86|24780.86|10
1737255510000|2025-01-19 02:58:30|24860.6|24780.6|24854.82|24774.82|24860.84|24780.84|24854.82|24774.82|10
1737255520000|2025-01-19 02:58:40|24855.08|24775.08|24845.14|24765.14|24855.08|24775.08|24845.14|24765.14|10
1737255530000|2025-01-19 02:58:50|24845.12|24765.12|24834.56|24754.56|24846.12|24766.12|24834.56|24754.56|10
1737255540000|2025-01-19 02:59:00|24832.26|24752.26|24826.56|24746.56|24832.26|24752.26|24826.56|24746.56|10
1737255550000|2025-01-19 02:59:10|24826.91|24746.91|24822.88|24742.88|24826.91|24746.91|24822.88|24742.88|10
1737255560000|2025-01-19 02:59:20|24823.04|24743.04|24830.73|24750.73|24830.73|24750.73|24822.98|24742.98|10
1737255570000|2025-01-19 02:59:30|24831.32|24751.32|24838.28|24758.28|24838.28|24758.28|24831.32|24751.32|10
1737255580000|2025-01-19 02:59:40|24838.9|24758.9|24840.99|24760.99|24842.24|24762.24|24837.76|24757.76|10
1737255590000|2025-01-19 02:59:50|24842.26|24762.26|24841.94|24761.94|24842.26|24762.26|24840.7|24760.7|10
1737255600000|2025-01-19 03:00:00|24841.42|24761.42|24844.26|24764.26|24844.31|24764.31|24841.42|24761.42|9
1737255610000|2025-01-19 03:00:10|24844.09|24764.09|24843.36|24763.36|24845.08|24765.08|24843.36|24763.36|10
1737255620000|2025-01-19 03:00:20|24844.1|24764.1|24838.09|24758.09|24844.1|24764.1|24838.09|24758.09|10
1737255630000|2025-01-19 03:00:30|24838.14|24758.14|24836.24|24756.24|24838.33|24758.33|24836.24|24756.24|10
1737255640000|2025-01-19 03:00:40|24837.11|24757.11|24831.45|24751.45|24837.11|24757.11|24831.45|24751.45|10
1737255650000|2025-01-19 03:00:50|24831.99|24751.99|24825.18|24745.18|24835.19|24755.19|24824.87|24744.87|10
1737255660000|2025-01-19 03:01:00|24825.56|24745.56|24825.35|24745.35|24825.77|24745.77|24823.69|24743.69|10
1737255670000|2025-01-19 03:01:10|24825.39|24745.39|24822.95|24742.95|24828.21|24748.21|24822.68|24742.68|10
1737255680000|2025-01-19 03:01:20|24823.92|24743.92|24823.87|24743.87|24824.12|24744.12|24822.54|24742.54|10
1737255690000|2025-01-19 03:01:30|24824.27|24744.27|24828.23|24748.23|24828.46|24748.46|24824.27|24744.27|10
1737255700000|2025-01-19 03:01:40|24828.49|24748.49|24831.84|24751.84|24831.84|24751.84|24828.49|24748.49|10
1737255710000|2025-01-19 03:01:50|24831.21|24751.21|24833.51|24753.51|24833.51|24753.51|24830.48|24750.48|10
1737255720000|2025-01-19 03:02:00|24833.7|24753.7|24835.63|24755.63|24835.88|24755.88|24833.7|24753.7|10
1737255730000|2025-01-19 03:02:10|24835.71|24755.71|24836.15|24756.15|24837.63|24757.63|24835.71|24755.71|10
1737255740000|2025-01-19 03:02:20|24836.29|24756.29|24839.83|24759.83|24840.41|24760.41|24836.29|24756.29|10
1737255750000|2025-01-19 03:02:30|24841.76|24761.76|24847.97|24767.97|24847.97|24767.97|24841.76|24761.76|10
1737255760000|2025-01-19 03:02:40|24850.83|24770.83|24856.66|24776.66|24856.66|24776.66|24849.95|24769.95|10
1737255770000|2025-01-19 03:02:50|24857.21|24777.21|24860.8|24780.8|24862.38|24782.38|24857.21|24777.21|10
1737255780000|2025-01-19 03:03:00|24862.55|24782.55|24864.52|24784.52|24865.22|24785.22|24862.08|24782.08|10
1737255790000|2025-01-19 03:03:10|24865.57|24785.57|24864.99|24784.99|24867.42|24787.42|24864.98|24784.98|10
1737255800000|2025-01-19 03:03:20|24864.6|24784.6|24863.96|24783.96|24864.79|24784.79|24862.77|24782.77|10
1737255810000|2025-01-19 03:03:30|24862.91|24782.91|24864.79|24784.79|24864.79|24784.79|24862.91|24782.91|10
1737255820000|2025-01-19 03:03:40|24864.8|24784.8|24859.71|24779.71|24864.8|24784.8|24859.69|24779.69|10
1737255830000|2025-01-19 03:03:50|24858.8|24778.8|24856.09|24776.09|24858.8|24778.8|24855.09|24775.09|10
1737255840000|2025-01-19 03:04:00|24857.02|24777.02|24857.58|24777.58|24858.14|24778.14|24857.01|24777.01|10
1737255850000|2025-01-19 03:04:10|24858.38|24778.38|24858.47|24778.47|24858.47|24778.47|24857.41|24777.41|10
1737255860000|2025-01-19 03:04:20|24858.51|24778.51|24866.13|24786.13|24866.17|24786.17|24858.51|24778.51|9
1737255870000|2025-01-19 03:04:30|24866.26|24786.26|24865.34|24785.34|24867|24787|24865.34|24785.34|10
1737255880000|2025-01-19 03:04:40|24865.24|24785.24|24870.38|24790.38|24871.07|24791.07|24865.23|24785.23|10
1737255890000|2025-01-19 03:04:50|24869.61|24789.61|24870.52|24790.52|24871.02|24791.02|24868.99|24788.99|10
1737255900000|2025-01-19 03:05:00|24870.75|24790.75|24874.06|24794.06|24874.06|24794.06|24870.69|24790.69|10
1737255910000|2025-01-19 03:05:10|24875.88|24795.88|24873.78|24793.78|24876.94|24796.94|24873.78|24793.78|8
1737255920000|2025-01-19 03:05:20|24873.23|24793.23|24876.56|24796.56|24876.56|24796.56|24873.23|24793.23|10
1737255930000|2025-01-19 03:05:30|24876.69|24796.69|24880.35|24800.35|24880.35|24800.35|24876.12|24796.12|10
1737255940000|2025-01-19 03:05:40|24881.01|24801.01|24893.6|24813.6|24893.9|24813.9|24881.01|24801.01|10
1737255950000|2025-01-19 03:05:50|24894.18|24814.18|24887.65|24807.65|24894.5|24814.5|24887.65|24807.65|10
1737255960000|2025-01-19 03:06:00|24887.32|24807.32|24890.02|24810.02|24891.44|24811.44|24886.87|24806.87|10
1737255970000|2025-01-19 03:06:10|24889.47|24809.47|24886.64|24806.64|24889.47|24809.47|24886.32|24806.32|10
1737255980000|2025-01-19 03:06:20|24886.31|24806.31|24886.07|24806.07|24886.79|24806.79|24883.99|24803.99|10
1737255990000|2025-01-19 03:06:30|24886.17|24806.17|24879.09|24799.09|24886.42|24806.42|24879.09|24799.09|10
1737256000000|2025-01-19 03:06:40|24875.88|24795.88|24875.65|24795.65|24875.88|24795.88|24872.64|24792.64|10
1737256010000|2025-01-19 03:06:50|24875.96|24795.96|24877.37|24797.37|24877.46|24797.46|24875.96|24795.96|10
1737256020000|2025-01-19 03:07:00|24877.78|24797.78|24873.84|24793.84|24877.96|24797.96|24873.84|24793.84|9
1737256030000|2025-01-19 03:07:10|24873.85|24793.85|24869.26|24789.26|24873.85|24793.85|24869.26|24789.26|10
1737256040000|2025-01-19 03:07:20|24868.89|24788.89|24860.87|24780.87|24868.89|24788.89|24860.06|24780.06|10
1737256050000|2025-01-19 03:07:30|24860.4|24780.4|24859.43|24779.43|24860.72|24780.72|24859.42|24779.42|9
1737256060000|2025-01-19 03:07:40|24859.16|24779.16|24857.13|24777.13|24861.16|24781.16|24857.13|24777.13|10
1737256070000|2025-01-19 03:07:50|24857.89|24777.89|24855.23|24775.23|24858.06|24778.06|24854.32|24774.32|10
1737256080000|2025-01-19 03:08:00|24855.25|24775.25|24855.87|24775.87|24856.88|24776.88|24854.39|24774.39|10
1737256090000|2025-01-19 03:08:10|24855.96|24775.96|24855.4|24775.4|24855.96|24775.96|24855.4|24775.4|10
1737256100000|2025-01-19 03:08:20|24849.6|24769.6|24831.69|24751.69|24849.6|24769.6|24831.69|24751.69|10
1737256110000|2025-01-19 03:08:30|24831.1|24751.1|24830.85|24750.85|24831.1|24751.1|24828.6|24748.6|10
1737256120000|2025-01-19 03:08:40|24831.86|24751.86|24837.14|24757.14|24837.14|24757.14|24831.86|24751.86|10
1737256130000|2025-01-19 03:08:50|24836.16|24756.16|24833.35|24753.35|24836.16|24756.16|24832.7|24752.7|9
1737256140000|2025-01-19 03:09:00|24832.04|24752.04|24827.08|24747.08|24832.36|24752.36|24827.08|24747.08|10
1737256150000|2025-01-19 03:09:10|24827.1|24747.1|24825.41|24745.41|24827.1|24747.1|24823.49|24743.49|9
1737256160000|2025-01-19 03:09:20|24825.23|24745.23|24815.6|24735.6|24825.23|24745.23|24815.6|24735.6|10
1737256170000|2025-01-19 03:09:30|24815.22|24735.22|24807.64|24727.64|24815.22|24735.22|24807.35|24727.35|10
1737256180000|2025-01-19 03:09:40|24806.03|24726.03|24805.77|24725.77|24806.04|24726.04|24803.07|24723.07|10
1737256190000|2025-01-19 03:09:50|24809.89|24729.89|24806.85|24726.85|24811.52|24731.52|24806.85|24726.85|10
1737256200000|2025-01-19 03:10:00|24807.56|24727.56|24796.45|24716.45|24807.88|24727.88|24796.45|24716.45|10
1737256210000|2025-01-19 03:10:10|24793.74|24713.74|24787.72|24707.72|24794.28|24714.28|24787.35|24707.35|10
1737256220000|2025-01-19 03:10:20|24787.06|24707.06|24781.03|24701.03|24787.06|24707.06|24780.29|24700.29|10
1737256230000|2025-01-19 03:10:30|24780.14|24700.14|24779.37|24699.37|24780.14|24700.14|24776.91|24696.91|10
1737256240000|2025-01-19 03:10:40|24779.22|24699.22|24771.21|24691.21|24779.22|24699.22|24771.21|24691.21|10
1737256250000|2025-01-19 03:10:50|24770.61|24690.61|24768.63|24688.63|24770.78|24690.78|24767.8|24687.8|10
1737256260000|2025-01-19 03:11:00|24765.3|24685.3|24761.9|24681.9|24765.33|24685.33|24761.48|24681.48|10
1737256270000|2025-01-19 03:11:10|24761.96|24681.96|24758.18|24678.18|24761.96|24681.96|24756.63|24676.63|10
1737256280000|2025-01-19 03:11:20|24763.8|24683.8|24769.42|24689.42|24769.42|24689.42|24763.8|24683.8|10
1737256290000|2025-01-19 03:11:30|24769.22|24689.22|24771.53|24691.53|24772.05|24692.05|24768.59|24688.59|10
1737256300000|2025-01-19 03:11:40|24770.49|24690.49|24768.28|24688.28|24770.49|24690.49|24767.68|24687.68|10
1737256310000|2025-01-19 03:11:50|24768.38|24688.38|24766.78|24686.78|24768.63|24688.63|24766.34|24686.34|10
1737256320000|2025-01-19 03:12:00|24768.35|24688.35|24774.62|24694.62|24774.62|24694.62|24768.35|24688.35|10
1737256330000|2025-01-19 03:12:10|24775.16|24695.16|24771.42|24691.42|24775.16|24695.16|24771.42|24691.42|10
1737256340000|2025-01-19 03:12:20|24771.13|24691.13|24766.49|24686.49|24771.13|24691.13|24766.49|24686.49|10
1737256350000|2025-01-19 03:12:30|24762.34|24682.34|24753.58|24673.58|24762.55|24682.55|24753.51|24673.51|10
1737256360000|2025-01-19 03:12:40|24753.61|24673.61|24749.33|24669.33|24753.88|24673.88|24747.22|24667.22|10
1737256370000|2025-01-19 03:12:50|24749.6|24669.6|24752|24672|24752.45|24672.45|24749.6|24669.6|10
1737256380000|2025-01-19 03:13:00|24751.84|24671.84|24752.71|24672.71|24752.71|24672.71|24751.84|24671.84|10
1737256390000|2025-01-19 03:13:10|24752.05|24672.05|24751.82|24671.82|24752.12|24672.12|24751.33|24671.33|9
1737256400000|2025-01-19 03:13:20|24751.14|24671.14|24749.3|24669.3|24751.14|24671.14|24748.61|24668.61|10
1737256410000|2025-01-19 03:13:30|24749.56|24669.56|24753.13|24673.13|24753.13|24673.13|24749.56|24669.56|10
1737256420000|2025-01-19 03:13:40|24753.31|24673.31|24753.33|24673.33|24753.72|24673.72|24753.12|24673.12|10
1737256430000|2025-01-19 03:13:50|24753.49|24673.49|24755.77|24675.77|24755.77|24675.77|24753.49|24673.49|10
1737256440000|2025-01-19 03:14:00|24756.57|24676.57|24758.65|24678.65|24758.65|24678.65|24756.57|24676.57|10
1737256450000|2025-01-19 03:14:10|24757.88|24677.88|24756.85|24676.85|24757.9|24677.9|24756.71|24676.71|10
1737256460000|2025-01-19 03:14:20|24756.66|24676.66|24758.6|24678.6|24758.6|24678.6|24754.41|24674.41|10
1737256470000|2025-01-19 03:14:30|24757.44|24677.44|24755.85|24675.85|24757.5|24677.5|24755.85|24675.85|10
1737256480000|2025-01-19 03:14:40|24755.64|24675.64|24762.39|24682.39|24762.39|24682.39|24755.28|24675.28|10
1737256490000|2025-01-19 03:14:50|24763.13|24683.13|24762.31|24682.31|24763.13|24683.13|24761.5|24681.5|10
1737256500000|2025-01-19 03:15:00|24763.24|24683.24|24764.11|24684.11|24764.7|24684.7|24763.24|24683.24|10
1737256510000|2025-01-19 03:15:10|24764.33|24684.33|24768.24|24688.24|24770.1|24690.1|24764.33|24684.33|10
1737256520000|2025-01-19 03:15:20|24768.06|24688.06|24763.69|24683.69|24768.75|24688.75|24763.69|24683.69|10
1737256530000|2025-01-19 03:15:30|24763.77|24683.77|24761.36|24681.36|24763.77|24683.77|24760.95|24680.95|10
1737256540000|2025-01-19 03:15:40|24761.41|24681.41|24758.1|24678.1|24761.41|24681.41|24758.1|24678.1|10
1737256550000|2025-01-19 03:15:50|24756.19|24676.19|24754.29|24674.29|24756.19|24676.19|24754.19|24674.19|10
1737256560000|2025-01-19 03:16:00|24754.41|24674.41|24754.66|24674.66|24756.81|24676.81|24754.41|24674.41|10
1737256570000|2025-01-19 03:16:10|24755.77|24675.77|24755.68|24675.68|24755.77|24675.77|24755.24|24675.24|9
1737256580000|2025-01-19 03:16:20|24757.05|24677.05|24755.65|24675.65|24757.14|24677.14|24755.65|24675.65|10
1737256590000|2025-01-19 03:16:30|24755.88|24675.88|24756.69|24676.69|24756.69|24676.69|24755.66|24675.66|9
1737256600000|2025-01-19 03:16:40|24757.33|24677.33|24758.99|24678.99|24758.99|24678.99|24757.33|24677.33|10
1737256610000|2025-01-19 03:16:50|24759.02|24679.02|24758.8|24678.8|24759.02|24679.02|24758.6|24678.6|9
1737256620000|2025-01-19 03:17:00|24758.58|24678.58|24756.43|24676.43|24758.58|24678.58|24755.85|24675.85|10
1737256630000|2025-01-19 03:17:10|24756.51|24676.51|24760.6|24680.6|24760.6|24680.6|24756.51|24676.51|10
1737256640000|2025-01-19 03:17:20|24760.87|24680.87|24765.03|24685.03|24765.55|24685.55|24760.87|24680.87|10
1737256650000|2025-01-19 03:17:30|24771.57|24691.57|24777.4|24697.4|24777.54|24697.54|24771.26|24691.26|10
1737256660000|2025-01-19 03:17:40|24777.48|24697.48|24778.52|24698.52|24778.62|24698.62|24777.36|24697.36|10
1737256670000|2025-01-19 03:17:50|24778.66|24698.66|24780.6|24700.6|24780.87|24700.87|24778.66|24698.66|10
1737256680000|2025-01-19 03:18:00|24780.71|24700.71|24784.8|24704.8|24784.8|24704.8|24779.83|24699.83|10
1737256690000|2025-01-19 03:18:10|24783.92|24703.92|24780.79|24700.79|24783.92|24703.92|24780.76|24700.76|10
1737256700000|2025-01-19 03:18:20|24780.88|24700.88|24785.97|24705.97|24785.97|24705.97|24780.88|24700.88|10
1737256710000|2025-01-19 03:18:30|24787.01|24707.01|24791.53|24711.53|24791.55|24711.55|24787.01|24707.01|10
1737256720000|2025-01-19 03:18:40|24791.72|24711.72|24793.05|24713.05|24793.05|24713.05|24791.55|24711.55|10
1737256730000|2025-01-19 03:18:50|24792.98|24712.98|24794.72|24714.72|24798.76|24718.76|24792.98|24712.98|10
1737256740000|2025-01-19 03:19:00|24794.48|24714.48|24791.73|24711.73|24794.49|24714.49|24791.73|24711.73|10
1737256750000|2025-01-19 03:19:10|24790.03|24710.03|24789.98|24709.98|24790.03|24710.03|24788.52|24708.52|9
1737256760000|2025-01-19 03:19:20|24790.44|24710.44|24790.69|24710.69|24790.69|24710.69|24788.15|24708.15|10
1737256770000|2025-01-19 03:19:30|24790.83|24710.83|24793.45|24713.45|24794.24|24714.24|24790.83|24710.83|10
1737256780000|2025-01-19 03:19:40|24793.72|24713.72|24792.89|24712.89|24793.91|24713.91|24792.54|24712.54|10
1737256790000|2025-01-19 03:19:50|24792.9|24712.9|24793.25|24713.25|24793.44|24713.44|24792.44|24712.44|10
1737256800000|2025-01-19 03:20:00|24793.2|24713.2|24795.51|24715.51|24795.51|24715.51|24792.44|24712.44|10
1737256810000|2025-01-19 03:20:10|24795.82|24715.82|24801.84|24721.84|24801.84|24721.84|24795.63|24715.63|10
1737256820000|2025-01-19 03:20:20|24802.23|24722.23|24810.74|24730.74|24810.94|24730.94|24801.21|24721.21|10
1737256830000|2025-01-19 03:20:30|24810.69|24730.69|24815.9|24735.9|24815.9|24735.9|24810.69|24730.69|10
1737256840000|2025-01-19 03:20:40|24819.22|24739.22|24818.66|24738.66|24820.69|24740.69|24818.66|24738.66|10
1737256850000|2025-01-19 03:20:50|24818.35|24738.35|24819.92|24739.92|24820.05|24740.05|24817.73|24737.73|9
1737256860000|2025-01-19 03:21:00|24820.41|24740.41|24821|24741|24821.65|24741.65|24820.41|24740.41|10
1737256870000|2025-01-19 03:21:10|24820.48|24740.48|24818.47|24738.47|24820.48|24740.48|24818.47|24738.47|10
1737256880000|2025-01-19 03:21:20|24817.75|24737.75|24821.17|24741.17|24821.44|24741.44|24816.88|24736.88|10
1737256890000|2025-01-19 03:21:30|24821.18|24741.18|24813.4|24733.4|24821.3|24741.3|24812.34|24732.34|10
1737256900000|2025-01-19 03:21:40|24812.98|24732.98|24808.95|24728.95|24812.98|24732.98|24808.95|24728.95|10
1737256910000|2025-01-19 03:21:50|24808.78|24728.78|24808.2|24728.2|24811.25|24731.25|24808.2|24728.2|10
1737256920000|2025-01-19 03:22:00|24807.93|24727.93|24807.09|24727.09|24807.93|24727.93|24806.12|24726.12|10
1737256930000|2025-01-19 03:22:10|24807.04|24727.04|24801.89|24721.89|24807.04|24727.04|24801.89|24721.89|10
1737256940000|2025-01-19 03:22:20|24801.37|24721.37|24796.88|24716.88|24801.37|24721.37|24796.88|24716.88|10
1737256950000|2025-01-19 03:22:30|24796.67|24716.67|24789.75|24709.75|24796.84|24716.84|24789.75|24709.75|10
1737256960000|2025-01-19 03:22:40|24789.53|24709.53|24787.49|24707.49|24789.53|24709.53|24786.97|24706.97|9
1737256970000|2025-01-19 03:22:50|24787.46|24707.46|24786.47|24706.47|24787.55|24707.55|24786.43|24706.43|10
1737256980000|2025-01-19 03:23:00|24786.57|24706.57|24783.83|24703.83|24787.43|24707.43|24783.83|24703.83|10
1737256990000|2025-01-19 03:23:10|24783.16|24703.16|24783.17|24703.17|24783.17|24703.17|24781.99|24701.99|10
1737257000000|2025-01-19 03:23:20|24783.09|24703.09|24782|24702|24787.07|24707.07|24782|24702|10
1737257010000|2025-01-19 03:23:30|24780.98|24700.98|24780.01|24700.01|24780.98|24700.98|24779.58|24699.58|10
1737257020000|2025-01-19 03:23:40|24780.2|24700.2|24781.93|24701.93|24781.93|24701.93|24780.2|24700.2|9
1737257030000|2025-01-19 03:23:50|24782.33|24702.33|24782.44|24702.44|24783.26|24703.26|24782.33|24702.33|10
1737257040000|2025-01-19 03:24:00|24782.18|24702.18|24772.27|24692.27|24782.18|24702.18|24772.27|24692.27|10
1737257050000|2025-01-19 03:24:10|24771.41|24691.41|24762.29|24682.29|24771.41|24691.41|24762.29|24682.29|10
1737257060000|2025-01-19 03:24:20|24761.42|24681.42|24755.43|24675.43|24761.42|24681.42|24755.43|24675.43|10
1737257070000|2025-01-19 03:24:30|24755.51|24675.51|24747.19|24667.19|24755.51|24675.51|24747.19|24667.19|10
1737257080000|2025-01-19 03:24:40|24746.22|24666.22|24739.6|24659.6|24746.22|24666.22|24739.6|24659.6|10
1737257090000|2025-01-19 03:24:50|24739.51|24659.51|24739.15|24659.15|24739.51|24659.51|24738.62|24658.62|10
1737257100000|2025-01-19 03:25:00|24738.77|24658.77|24741.9|24661.9|24741.9|24661.9|24738.66|24658.66|10
1737257110000|2025-01-19 03:25:10|24741.73|24661.73|24739.32|24659.32|24741.73|24661.73|24739.32|24659.32|10
1737257120000|2025-01-19 03:25:20|24738.57|24658.57|24733.62|24653.62|24738.57|24658.57|24733.62|24653.62|9
1737257130000|2025-01-19 03:25:30|24733.27|24653.27|24713.03|24633.03|24733.27|24653.27|24713.03|24633.03|10
1737257140000|2025-01-19 03:25:40|24713.51|24633.51|24716.23|24636.23|24716.23|24636.23|24712.84|24632.84|10
1737257150000|2025-01-19 03:25:50|24716.66|24636.66|24718.45|24638.45|24718.45|24638.45|24715.93|24635.93|10
1737257160000|2025-01-19 03:26:00|24719.17|24639.17|24723.14|24643.14|24726.36|24646.36|24719.17|24639.17|10
1737257170000|2025-01-19 03:26:10|24723.54|24643.54|24722.86|24642.86|24724.6|24644.6|24722.86|24642.86|10
1737257180000|2025-01-19 03:26:20|24723.34|24643.34|24720.54|24640.54|24723.34|24643.34|24720.34|24640.34|10
1737257190000|2025-01-19 03:26:30|24720.96|24640.96|24718.55|24638.55|24721.36|24641.36|24718.55|24638.55|9
1737257200000|2025-01-19 03:26:40|24719.07|24639.07|24717.11|24637.11|24719.07|24639.07|24716.22|24636.22|10
1737257210000|2025-01-19 03:26:50|24716.65|24636.65|24721.8|24641.8|24722.35|24642.35|24716.65|24636.65|10
1737257220000|2025-01-19 03:27:00|24721.51|24641.51|24718.1|24638.1|24722.39|24642.39|24718.1|24638.1|10
1737257230000|2025-01-19 03:27:10|24717.99|24637.99|24716.46|24636.46|24718.77|24638.77|24716.46|24636.46|10
1737257240000|2025-01-19 03:27:20|24715.5|24635.5|24714.36|24634.36|24715.5|24635.5|24713.04|24633.04|10
1737257250000|2025-01-19 03:27:30|24714.19|24634.19|24714.53|24634.53|24714.53|24634.53|24714.05|24634.05|8
1737257260000|2025-01-19 03:27:40|24715.23|24635.23|24716.04|24636.04|24716.21|24636.21|24715.02|24635.02|10
1737257270000|2025-01-19 03:27:50|24714.78|24634.78|24717.26|24637.26|24717.26|24637.26|24714.78|24634.78|10
1737257280000|2025-01-19 03:28:00|24717.14|24637.14|24711.91|24631.91|24717.14|24637.14|24711.91|24631.91|10
1737257290000|2025-01-19 03:28:10|24712.39|24632.39|24712.74|24632.74|24713.37|24633.37|24712.28|24632.28|9
1737257300000|2025-01-19 03:28:20|24713.12|24633.12|24712.46|24632.46|24713.12|24633.12|24712.34|24632.34|10
1737257310000|2025-01-19 03:28:30|24711.7|24631.7|24713.45|24633.45|24713.45|24633.45|24711.7|24631.7|8
1737257320000|2025-01-19 03:28:40|24713.64|24633.64|24712.88|24632.88|24714.35|24634.35|24712.88|24632.88|10
1737257330000|2025-01-19 03:28:50|24712.85|24632.85|24713.29|24633.29|24713.29|24633.29|24711.85|24631.85|10
1737257340000|2025-01-19 03:29:00|24712.74|24632.74|24712.45|24632.45|24713.55|24633.55|24711.97|24631.97|9
1737257350000|2025-01-19 03:29:10|24712.13|24632.13|24716.92|24636.92|24716.92|24636.92|24710.14|24630.14|10
1737257360000|2025-01-19 03:29:20|24717.51|24637.51|24720.96|24640.96|24720.96|24640.96|24717.51|24637.51|8
1737257370000|2025-01-19 03:29:30|24721.44|24641.44|24723.8|24643.8|24723.96|24643.96|24721.44|24641.44|9
1737257380000|2025-01-19 03:29:40|24723.75|24643.75|24725.71|24645.71|24726.24|24646.24|24723.62|24643.62|10
1737257390000|2025-01-19 03:29:50|24725.6|24645.6|24724.47|24644.47|24725.78|24645.78|24722.68|24642.68|10
1737257400000|2025-01-19 03:30:00|24725.78|24645.78|24728.27|24648.27|24728.27|24648.27|24725.34|24645.34|10
1737257410000|2025-01-19 03:30:10|24727.3|24647.3|24730.82|24650.82|24730.82|24650.82|24725.93|24645.93|10
1737257420000|2025-01-19 03:30:20|24732.03|24652.03|24734.92|24654.92|24735.78|24655.78|24732.03|24652.03|10
1737257430000|2025-01-19 03:30:30|24735.55|24655.55|24751.29|24671.29|24752.05|24672.05|24735.55|24655.55|10
1737257440000|2025-01-19 03:30:40|24751.63|24671.63|24756.07|24676.07|24756.07|24676.07|24751.63|24671.63|10
1737257450000|2025-01-19 03:30:50|24758.27|24678.27|24759.57|24679.57|24759.74|24679.74|24758.27|24678.27|10
1737257460000|2025-01-19 03:31:00|24761.05|24681.05|24764.38|24684.38|24764.38|24684.38|24761.05|24681.05|10
1737257470000|2025-01-19 03:31:10|24764.41|24684.41|24763.33|24683.33|24765.21|24685.21|24763.33|24683.33|10
1737257480000|2025-01-19 03:31:20|24761.75|24681.75|24760|24680|24761.75|24681.75|24760|24680|10
1737257490000|2025-01-19 03:31:30|24768.43|24688.43|24768.44|24688.44|24769.92|24689.92|24768.23|24688.23|9
1737257500000|2025-01-19 03:31:40|24768.23|24688.23|24769.76|24689.76|24772.35|24692.35|24768.23|24688.23|10
1737257510000|2025-01-19 03:31:50|24769.66|24689.66|24773.54|24693.54|24775.09|24695.09|24769.66|24689.66|10
1737257520000|2025-01-19 03:32:00|24774.12|24694.12|24771.07|24691.07|24774.37|24694.37|24766.69|24686.69|10
1737257530000|2025-01-19 03:32:10|24770.49|24690.49|24774.58|24694.58|24776.8|24696.8|24769.67|24689.67|10
1737257540000|2025-01-19 03:32:20|24773.86|24693.86|24772.85|24692.85|24773.86|24693.86|24771.8|24691.8|10
1737257550000|2025-01-19 03:32:30|24773.22|24693.22|24775.39|24695.39|24775.94|24695.94|24773.22|24693.22|10
1737257560000|2025-01-19 03:32:40|24776.52|24696.52|24769.07|24689.07|24776.52|24696.52|24768.93|24688.93|10
1737257570000|2025-01-19 03:32:50|24768.4|24688.4|24773.97|24693.97|24774.28|24694.28|24767.83|24687.83|10
1737257580000|2025-01-19 03:33:00|24773.55|24693.55|24761.98|24681.98|24774.25|24694.25|24761.98|24681.98|10
1737257590000|2025-01-19 03:33:10|24762.24|24682.24|24760.27|24680.27|24762.24|24682.24|24760.15|24680.15|10
1737257600000|2025-01-19 03:33:20|24760.44|24680.44|24758.01|24678.01|24760.44|24680.44|24758.01|24678.01|10
1737257610000|2025-01-19 03:33:30|24757.98|24677.98|24757.31|24677.31|24758.59|24678.59|24756.97|24676.97|10
1737257620000|2025-01-19 03:33:40|24757.39|24677.39|24761.56|24681.56|24761.65|24681.65|24757.39|24677.39|10
1737257630000|2025-01-19 03:33:50|24762.17|24682.17|24763.39|24683.39|24764.2|24684.2|24762.17|24682.17|10
1737257640000|2025-01-19 03:34:00|24762.76|24682.76|24757.66|24677.66|24763.25|24683.25|24757.66|24677.66|10
1737257650000|2025-01-19 03:34:10|24756.86|24676.86|24752.77|24672.77|24756.86|24676.86|24752.77|24672.77|10
1737257660000|2025-01-19 03:34:20|24752.35|24672.35|24748.58|24668.58|24752.5|24672.5|24748.53|24668.53|10
1737257670000|2025-01-19 03:34:30|24747.26|24667.26|24745.11|24665.11|24747.26|24667.26|24745.11|24665.11|10
1737257680000|2025-01-19 03:34:40|24744.99|24664.99|24746.98|24666.98|24746.98|24666.98|24744.99|24664.99|9
1737257690000|2025-01-19 03:34:50|24746.71|24666.71|24752.68|24672.68|24752.68|24672.68|24746.71|24666.71|10
1737257700000|2025-01-19 03:35:00|24753.21|24673.21|24752.38|24672.38|24760.94|24680.94|24752.38|24672.38|10
1737257710000|2025-01-19 03:35:10|24751.63|24671.63|24747.44|24667.44|24752.07|24672.07|24747.24|24667.24|9
1737257720000|2025-01-19 03:35:20|24747.6|24667.6|24745.27|24665.27|24747.6|24667.6|24744.36|24664.36|10
1737257730000|2025-01-19 03:35:30|24745.25|24665.25|24745.59|24665.59|24745.59|24665.59|24745.01|24665.01|10
1737257740000|2025-01-19 03:35:40|24745.76|24665.76|24745.97|24665.97|24746.04|24666.04|24745.35|24665.35|10
1737257750000|2025-01-19 03:35:50|24744.04|24664.04|24737.49|24657.49|24744.04|24664.04|24737.26|24657.26|9
1737257760000|2025-01-19 03:36:00|24737.55|24657.55|24737.02|24657.02|24737.67|24657.67|24736.76|24656.76|9
1737257770000|2025-01-19 03:36:10|24736.35|24656.35|24731.93|24651.93|24736.46|24656.46|24731.93|24651.93|8
1737257780000|2025-01-19 03:36:20|24731.73|24651.73|24734.4|24654.4|24734.4|24654.4|24731.31|24651.31|10
1737257790000|2025-01-19 03:36:30|24734.75|24654.75|24738.29|24658.29|24738.29|24658.29|24734.75|24654.75|8
1737257800000|2025-01-19 03:36:40|24739.04|24659.04|24746.84|24666.84|24746.84|24666.84|24739.04|24659.04|10
1737257810000|2025-01-19 03:36:50|24746.92|24666.92|24749.47|24669.47|24749.81|24669.81|24746.92|24666.92|10
1737257820000|2025-01-19 03:37:00|24749.43|24669.43|24752.84|24672.84|24752.84|24672.84|24747.09|24667.09|9
1737257830000|2025-01-19 03:37:10|24751.98|24671.98|24751.25|24671.25|24751.98|24671.98|24750.86|24670.86|9
1737257840000|2025-01-19 03:37:20|24750.71|24670.71|24747.96|24667.96|24750.74|24670.74|24747.96|24667.96|10
1737257850000|2025-01-19 03:37:30|24747.08|24667.08|24745.77|24665.77|24747.08|24667.08|24745.26|24665.26|10
1737257860000|2025-01-19 03:37:40|24745.59|24665.59|24745.88|24665.88|24745.88|24665.88|24744.99|24664.99|9
1737257870000|2025-01-19 03:37:50|24746.39|24666.39|24747.68|24667.68|24747.89|24667.89|24746.33|24666.33|10
1737257880000|2025-01-19 03:38:00|24747.55|24667.55|24749.23|24669.23|24749.23|24669.23|24746.59|24666.59|10
1737257890000|2025-01-19 03:38:10|24749.31|24669.31|24756.02|24676.02|24756.02|24676.02|24749.29|24669.29|10
1737257900000|2025-01-19 03:38:20|24756.28|24676.28|24753.95|24673.95|24756.28|24676.28|24753.92|24673.92|10
1737257910000|2025-01-19 03:38:30|24754.11|24674.11|24750.62|24670.62|24754.51|24674.51|24750.24|24670.24|10
1737257920000|2025-01-19 03:38:40|24751.1|24671.1|24745.38|24665.38|24751.2|24671.2|24745.38|24665.38|10
1737257930000|2025-01-19 03:38:50|24745.34|24665.34|24746.52|24666.52|24746.52|24666.52|24744.96|24664.96|8
1737257940000|2025-01-19 03:39:00|24746.6|24666.6|24745.49|24665.49|24747.78|24667.78|24744.33|24664.33|9
1737257950000|2025-01-19 03:39:10|24744.9|24664.9|24743.85|24663.85|24744.9|24664.9|24743.8|24663.8|9
1737257960000|2025-01-19 03:39:20|24743.84|24663.84|24742.72|24662.72|24743.84|24663.84|24741.64|24661.64|10
1737257970000|2025-01-19 03:39:30|24743.27|24663.27|24741.82|24661.82|24743.27|24663.27|24740.78|24660.78|9
1737257980000|2025-01-19 03:39:40|24741.85|24661.85|24741.9|24661.9|24741.9|24661.9|24740.68|24660.68|10
1737257990000|2025-01-19 03:39:50|24741.81|24661.81|24739.47|24659.47|24742.56|24662.56|24739.47|24659.47|10
1737258000000|2025-01-19 03:40:00|24739.39|24659.39|24737.25|24657.25|24739.39|24659.39|24737.25|24657.25|10
1737258010000|2025-01-19 03:40:10|24737.59|24657.59|24734.69|24654.69|24738|24658|24734.69|24654.69|10
1737258020000|2025-01-19 03:40:20|24734.41|24654.41|24728.12|24648.12|24734.41|24654.41|24728.07|24648.07|10
1737258030000|2025-01-19 03:40:30|24728.02|24648.02|24730.4|24650.4|24731.3|24651.3|24728.02|24648.02|10
1737258040000|2025-01-19 03:40:40|24728.99|24648.99|24722.5|24642.5|24728.99|24648.99|24721.63|24641.63|10
1737258050000|2025-01-19 03:40:50|24722.63|24642.63|24725.04|24645.04|24725.04|24645.04|24722.63|24642.63|10
1737258060000|2025-01-19 03:41:00|24725.54|24645.54|24727.81|24647.81|24728.09|24648.09|24725.54|24645.54|10
1737258070000|2025-01-19 03:41:10|24728.32|24648.32|24733.94|24653.94|24733.94|24653.94|24728.32|24648.32|9
1737258080000|2025-01-19 03:41:20|24734.12|24654.12|24734.48|24654.48|24735.17|24655.17|24734.12|24654.12|9
1737258090000|2025-01-19 03:41:30|24734.38|24654.38|24733.26|24653.26|24734.38|24654.38|24733.11|24653.11|10
1737258100000|2025-01-19 03:41:40|24732.73|24652.73|24732.05|24652.05|24732.77|24652.77|24731.79|24651.79|10
1737258110000|2025-01-19 03:41:50|24732.13|24652.13|24731.43|24651.43|24732.32|24652.32|24731.29|24651.29|10
1737258120000|2025-01-19 03:42:00|24731.16|24651.16|24733.64|24653.64|24734.59|24654.59|24730.84|24650.84|10
1737258130000|2025-01-19 03:42:10|24733.14|24653.14|24731.89|24651.89|24733.19|24653.19|24731.87|24651.87|10
1737258140000|2025-01-19 03:42:20|24731.79|24651.79|24736.53|24656.53|24736.53|24656.53|24731.34|24651.34|10
1737258150000|2025-01-19 03:42:30|24736.27|24656.27|24738.9|24658.9|24738.94|24658.94|24736.2|24656.2|10
1737258160000|2025-01-19 03:42:40|24738.93|24658.93|24742.01|24662.01|24742.41|24662.41|24738.93|24658.93|10
1737258170000|2025-01-19 03:42:50|24742.18|24662.18|24744.26|24664.26|24744.26|24664.26|24741.07|24661.07|10
1737258180000|2025-01-19 03:43:00|24744.25|24664.25|24746.44|24666.44|24748.66|24668.66|24743.1|24663.1|10
1737258190000|2025-01-19 03:43:10|24747.07|24667.07|24747.64|24667.64|24748.3|24668.3|24746.6|24666.6|8
1737258200000|2025-01-19 03:43:20|24747.69|24667.69|24746.52|24666.52|24747.69|24667.69|24746.52|24666.52|8
1737258210000|2025-01-19 03:43:30|24746.37|24666.37|24742.19|24662.19|24746.37|24666.37|24742.19|24662.19|10
1737258220000|2025-01-19 03:43:40|24741.7|24661.7|24730.28|24650.28|24741.7|24661.7|24730.28|24650.28|10
1737258230000|2025-01-19 03:43:50|24730.27|24650.27|24729.57|24649.57|24730.27|24650.27|24728.63|24648.63|10
1737258240000|2025-01-19 03:44:00|24729.5|24649.5|24727.62|24647.62|24729.61|24649.61|24727.19|24647.19|10
1737258250000|2025-01-19 03:44:10|24727.82|24647.82|24725.17|24645.17|24728.87|24648.87|24725.17|24645.17|10
1737258260000|2025-01-19 03:44:20|24723.97|24643.97|24723.42|24643.42|24724.51|24644.51|24723.37|24643.37|10
1737258270000|2025-01-19 03:44:30|24723.46|24643.46|24724.51|24644.51|24724.71|24644.71|24723.46|24643.46|10
1737258280000|2025-01-19 03:44:40|24724.49|24644.49|24725.02|24645.02|24725.02|24645.02|24723.29|24643.29|10
1737258290000|2025-01-19 03:44:50|24725.07|24645.07|24729.4|24649.4|24729.4|24649.4|24725.07|24645.07|9
1737258300000|2025-01-19 03:45:00|24730.14|24650.14|24735.17|24655.17|24735.17|24655.17|24730.14|24650.14|10
1737258310000|2025-01-19 03:45:10|24734.94|24654.94|24737.12|24657.12|24737.12|24657.12|24734.25|24654.25|10
1737258320000|2025-01-19 03:45:20|24737.45|24657.45|24742.47|24662.47|24742.47|24662.47|24737.19|24657.19|10
1737258330000|2025-01-19 03:45:30|24742.57|24662.57|24743.03|24663.03|24743.03|24663.03|24742.01|24662.01|10
1737258340000|2025-01-19 03:45:40|24744.97|24664.97|24745.15|24665.15|24745.66|24665.66|24744.11|24664.11|10
1737258350000|2025-01-19 03:45:50|24744.15|24664.15|24745.5|24665.5|24745.5|24665.5|24744.15|24664.15|10
1737258360000|2025-01-19 03:46:00|24745.51|24665.51|24746.62|24666.62|24746.96|24666.96|24745.51|24665.51|10
1737258370000|2025-01-19 03:46:10|24745.7|24665.7|24746.71|24666.71|24746.86|24666.86|24744.02|24664.02|10
1737258380000|2025-01-19 03:46:20|24747.41|24667.41|24744.36|24664.36|24747.41|24667.41|24744.28|24664.28|10
1737258390000|2025-01-19 03:46:30|24744.5|24664.5|24745.86|24665.86|24745.86|24665.86|24744.5|24664.5|10
1737258400000|2025-01-19 03:46:40|24745.66|24665.66|24745.73|24665.73|24746.15|24666.15|24744.9|24664.9|10
1737258410000|2025-01-19 03:46:50|24746.29|24666.29|24755.99|24675.99|24755.99|24675.99|24746.29|24666.29|10
1737258420000|2025-01-19 03:47:00|24756.98|24676.98|24759.39|24679.39|24760.15|24680.15|24756.98|24676.98|10
1737258430000|2025-01-19 03:47:10|24758.51|24678.51|24759.04|24679.04|24759.62|24679.62|24758.51|24678.51|10
1737258440000|2025-01-19 03:47:20|24759.83|24679.83|24760.44|24680.44|24760.44|24680.44|24758.22|24678.22|10
1737258450000|2025-01-19 03:47:30|24760.56|24680.56|24788.08|24708.08|24788.08|24708.08|24760.56|24680.56|10
1737258460000|2025-01-19 03:47:40|24788.77|24708.77|24823.16|24743.16|24823.16|24743.16|24788.77|24708.77|10
1737258470000|2025-01-19 03:47:50|24822.94|24742.94|24822.28|24742.28|24822.94|24742.94|24819.13|24739.13|10
1737258480000|2025-01-19 03:48:00|24822.88|24742.88|24824.48|24744.48|24824.48|24744.48|24821.84|24741.84|10
1737258490000|2025-01-19 03:48:10|24823.53|24743.53|24822.22|24742.22|24823.53|24743.53|24821.7|24741.7|10
1737258500000|2025-01-19 03:48:20|24822.67|24742.67|24823.66|24743.66|24826.33|24746.33|24822.1|24742.1|10
1737258510000|2025-01-19 03:48:30|24824.37|24744.37|24821.07|24741.07|24824.37|24744.37|24821.07|24741.07|10
1737258520000|2025-01-19 03:48:40|24821.41|24741.41|24818.89|24738.89|24821.41|24741.41|24818.06|24738.06|9
1737258530000|2025-01-19 03:48:50|24819.41|24739.41|24823.27|24743.27|24823.27|24743.27|24819.41|24739.41|10
1737258540000|2025-01-19 03:49:00|24822.43|24742.43|24823.71|24743.71|24823.74|24743.74|24822.43|24742.43|10
1737258550000|2025-01-19 03:49:10|24824.15|24744.15|24822.28|24742.28|24824.15|24744.15|24822.28|24742.28|10
1737258560000|2025-01-19 03:49:20|24822.1|24742.1|24825.77|24745.77|24825.77|24745.77|24822.1|24742.1|10
1737258570000|2025-01-19 03:49:30|24825.73|24745.73|24832.84|24752.84|24832.84|24752.84|24824.17|24744.17|10
1737258580000|2025-01-19 03:49:40|24834.15|24754.15|24849.54|24769.54|24849.54|24769.54|24834.15|24754.15|10
1737258590000|2025-01-19 03:49:50|24851.7|24771.7|24854.02|24774.02|24855.38|24775.38|24851.7|24771.7|10
1737258600000|2025-01-19 03:50:00|24854.2|24774.2|24854.69|24774.69|24855.89|24775.89|24850.76|24770.76|10
1737258610000|2025-01-19 03:50:10|24858.14|24778.14|24867.68|24787.68|24868.47|24788.47|24858.14|24778.14|10
1737258620000|2025-01-19 03:50:20|24864.82|24784.82|24861.27|24781.27|24864.82|24784.82|24860.59|24780.59|10
1737258630000|2025-01-19 03:50:30|24861.45|24781.45|24861.57|24781.57|24862.18|24782.18|24859.42|24779.42|10
1737258640000|2025-01-19 03:50:40|24861.58|24781.58|24859.51|24779.51|24861.58|24781.58|24859.19|24779.19|10
1737258650000|2025-01-19 03:50:50|24858.23|24778.23|24861.54|24781.54|24863.18|24783.18|24857.96|24777.96|10
1737258660000|2025-01-19 03:51:00|24860.09|24780.09|24856.67|24776.67|24860.09|24780.09|24856.67|24776.67|10
1737258670000|2025-01-19 03:51:10|24855.85|24775.85|24859.91|24779.91|24860.29|24780.29|24855.85|24775.85|10
1737258680000|2025-01-19 03:51:20|24860.38|24780.38|24861.33|24781.33|24861.33|24781.33|24859.27|24779.27|10
1737258690000|2025-01-19 03:51:30|24861.36|24781.36|24861.41|24781.41|24862.46|24782.46|24861.14|24781.14|10
1737258700000|2025-01-19 03:51:40|24860.47|24780.47|24857.9|24777.9|24860.47|24780.47|24857.9|24777.9|10
1737258710000|2025-01-19 03:51:50|24857.74|24777.74|24854.71|24774.71|24857.79|24777.79|24854.71|24774.71|10
1737258720000|2025-01-19 03:52:00|24854.6|24774.6|24854.93|24774.93|24855|24775|24851.98|24771.98|10
1737258730000|2025-01-19 03:52:10|24854.33|24774.33|24851.39|24771.39|24854.66|24774.66|24851.39|24771.39|10
1737258740000|2025-01-19 03:52:20|24850.75|24770.75|24840.13|24760.13|24850.75|24770.75|24839.96|24759.96|9
1737258750000|2025-01-19 03:52:30|24840.11|24760.11|24839.69|24759.69|24840.77|24760.77|24839.69|24759.69|10
1737258760000|2025-01-19 03:52:40|24839.99|24759.99|24842.33|24762.33|24843.75|24763.75|24839.99|24759.99|10
1737258770000|2025-01-19 03:52:50|24843.13|24763.13|24844.78|24764.78|24845.16|24765.16|24842.96|24762.96|10
1737258780000|2025-01-19 03:53:00|24845.64|24765.64|24847.38|24767.38|24849.5|24769.5|24845.64|24765.64|10
1737258790000|2025-01-19 03:53:10|24846.88|24766.88|24845.54|24765.54|24847.32|24767.32|24845.54|24765.54|10
1737258800000|2025-01-19 03:53:20|24846.04|24766.04|24841.3|24761.3|24846.04|24766.04|24840.5|24760.5|10
1737258810000|2025-01-19 03:53:30|24841.38|24761.38|24841.83|24761.83|24841.83|24761.83|24840.5|24760.5|9
1737258820000|2025-01-19 03:53:40|24841.89|24761.89|24840.85|24760.85|24842.2|24762.2|24838.81|24758.81|10
1737258830000|2025-01-19 03:53:50|24840.44|24760.44|24841.64|24761.64|24842.28|24762.28|24840.14|24760.14|10
1737258840000|2025-01-19 03:54:00|24842.18|24762.18|24842.21|24762.21|24843.78|24763.78|24842.06|24762.06|9
1737258850000|2025-01-19 03:54:10|24841.7|24761.7|24846.77|24766.77|24846.77|24766.77|24840.92|24760.92|8
1737258860000|2025-01-19 03:54:20|24846.21|24766.21|24848.44|24768.44|24848.44|24768.44|24846.21|24766.21|10
1737258870000|2025-01-19 03:54:30|24848.16|24768.16|24847.12|24767.12|24848.16|24768.16|24847.12|24767.12|9
1737258880000|2025-01-19 03:54:40|24846.98|24766.98|24846.55|24766.55|24846.98|24766.98|24845.47|24765.47|10
1737258890000|2025-01-19 03:54:50|24846.77|24766.77|24847.71|24767.71|24848.43|24768.43|24845.91|24765.91|8
1737258900000|2025-01-19 03:55:00|24848.03|24768.03|24852.5|24772.5|24854.81|24774.81|24848.03|24768.03|10
1737258910000|2025-01-19 03:55:10|24848.57|24768.57|24852.1|24772.1|24852.56|24772.56|24848.57|24768.57|10
1737258920000|2025-01-19 03:55:20|24854.28|24774.28|24849.43|24769.43|24854.28|24774.28|24848.48|24768.48|10
1737258930000|2025-01-19 03:55:30|24850.03|24770.03|24848.2|24768.2|24850.09|24770.09|24847.94|24767.94|10
1737258940000|2025-01-19 03:55:40|24848.65|24768.65|24851.07|24771.07|24851.37|24771.37|24848.52|24768.52|10
1737258950000|2025-01-19 03:55:50|24850.98|24770.98|24848.88|24768.88|24850.98|24770.98|24848.38|24768.38|10
1737258960000|2025-01-19 03:56:00|24849.02|24769.02|24852.32|24772.32|24852.32|24772.32|24848.7|24768.7|10
1737258970000|2025-01-19 03:56:10|24852.22|24772.22|24853.33|24773.33|24853.33|24773.33|24850.43|24770.43|10
1737258980000|2025-01-19 03:56:20|24853.39|24773.39|24853.06|24773.06|24853.77|24773.77|24852.75|24772.75|10
1737258990000|2025-01-19 03:56:30|24852.79|24772.79|24853.53|24773.53|24853.53|24773.53|24851.88|24771.88|9
1737259000000|2025-01-19 03:56:40|24852.81|24772.81|24853.53|24773.53|24853.9|24773.9|24851.62|24771.62|10
1737259010000|2025-01-19 03:56:50|24853.46|24773.46|24856.29|24776.29|24856.29|24776.29|24851.67|24771.67|10
1737259020000|2025-01-19 03:57:00|24857.05|24777.05|24856.78|24776.78|24857.84|24777.84|24855.99|24775.99|10
1737259030000|2025-01-19 03:57:10|24851.91|24771.91|24848.72|24768.72|24851.91|24771.91|24848.72|24768.72|10
1737259040000|2025-01-19 03:57:20|24847.97|24767.97|24842.83|24762.83|24847.97|24767.97|24842.83|24762.83|10
1737259050000|2025-01-19 03:57:30|24842.11|24762.11|24824.61|24744.61|24842.77|24762.77|24824.61|24744.61|10
1737259060000|2025-01-19 03:57:40|24820.18|24740.18|24814.66|24734.66|24820.18|24740.18|24812.66|24732.66|10
1737259070000|2025-01-19 03:57:50|24815.18|24735.18|24807.45|24727.45|24816.5|24736.5|24807.45|24727.45|10
1737259080000|2025-01-19 03:58:00|24805.54|24725.54|24792.06|24712.06|24805.54|24725.54|24792.06|24712.06|10
1737259090000|2025-01-19 03:58:10|24792.18|24712.18|24789.79|24709.79|24792.18|24712.18|24787.93|24707.93|10
1737259100000|2025-01-19 03:58:20|24789.9|24709.9|24787.65|24707.65|24790.05|24710.05|24785.72|24705.72|10
1737259110000|2025-01-19 03:58:30|24787.52|24707.52|24789.05|24709.05|24789.05|24709.05|24786.45|24706.45|10
1737259120000|2025-01-19 03:58:40|24789.5|24709.5|24792.08|24712.08|24792.08|24712.08|24788.36|24708.36|10
1737259130000|2025-01-19 03:58:50|24791.47|24711.47|24788.7|24708.7|24791.47|24711.47|24788.66|24708.66|9
1737259140000|2025-01-19 03:59:00|24788.22|24708.22|24783.42|24703.42|24788.22|24708.22|24783.42|24703.42|10
1737259150000|2025-01-19 03:59:10|24783.78|24703.78|24775.78|24695.78|24783.81|24703.81|24775.11|24695.11|10
1737259160000|2025-01-19 03:59:20|24775.15|24695.15|24773.67|24693.67|24775.59|24695.59|24772.13|24692.13|10
1737259170000|2025-01-19 03:59:30|24774.02|24694.02|24772.1|24692.1|24775.51|24695.51|24771.42|24691.42|10
1737259180000|2025-01-19 03:59:40|24771.56|24691.56|24766.05|24686.05|24771.56|24691.56|24765.86|24685.86|10
1737259190000|2025-01-19 03:59:50|24765.4|24685.4|24762.92|24682.92|24765.4|24685.4|24762.92|24682.92|10
1737259200000|2025-01-19 04:00:00|24763.49|24683.49|24768.82|24688.82|24768.82|24688.82|24763.3|24683.3|10
1737259210000|2025-01-19 04:00:10|24769.4|24689.4|24766.93|24686.93|24769.4|24689.4|24765.8|24685.8|10
1737259220000|2025-01-19 04:00:20|24766.9|24686.9|24760.48|24680.48|24766.9|24686.9|24760.02|24680.02|10
1737259230000|2025-01-19 04:00:30|24758.14|24678.14|24763.47|24683.47|24764.52|24684.52|24758.14|24678.14|10
1737259240000|2025-01-19 04:00:40|24762.22|24682.22|24755.96|24675.96|24762.22|24682.22|24755.96|24675.96|10
1737259250000|2025-01-19 04:00:50|24756.99|24676.99|24754.55|24674.55|24756.99|24676.99|24754.55|24674.55|10
1737259260000|2025-01-19 04:01:00|24753.82|24673.82|24733.2|24653.2|24754.21|24674.21|24733.2|24653.2|9
1737259270000|2025-01-19 04:01:10|24733.44|24653.44|24722.79|24642.79|24734.38|24654.38|24721.7|24641.7|10
1737259280000|2025-01-19 04:01:20|24720.86|24640.86|24719.46|24639.46|24721.03|24641.03|24717.94|24637.94|10
1737259290000|2025-01-19 04:01:30|24720|24640|24718.92|24638.92|24721.49|24641.49|24718.92|24638.92|10
1737259300000|2025-01-19 04:01:40|24718.74|24638.74|24714.75|24634.75|24718.74|24638.74|24714.75|24634.75|10
1737259310000|2025-01-19 04:01:50|24713.63|24633.63|24702.45|24622.45|24713.63|24633.63|24702.45|24622.45|10
1737259320000|2025-01-19 04:02:00|24703.06|24623.06|24706.32|24626.32|24707.32|24627.32|24702.32|24622.32|10
1737259330000|2025-01-19 04:02:10|24706.38|24626.38|24704.43|24624.43|24706.97|24626.97|24704.43|24624.43|10
1737259340000|2025-01-19 04:02:20|24703.72|24623.72|24707.31|24627.31|24707.99|24627.99|24702.99|24622.99|10
1737259350000|2025-01-19 04:02:30|24707.26|24627.26|24711.93|24631.93|24711.93|24631.93|24706.45|24626.45|10
1737259360000|2025-01-19 04:02:40|24711.39|24631.39|24713.51|24633.51|24714.47|24634.47|24711.39|24631.39|10
1737259370000|2025-01-19 04:02:50|24713.88|24633.88|24716.78|24636.78|24716.78|24636.78|24712.59|24632.59|10
1737259380000|2025-01-19 04:03:00|24716.42|24636.42|24722|24642|24722|24642|24716.42|24636.42|10
1737259390000|2025-01-19 04:03:10|24721.22|24641.22|24730.98|24650.98|24730.98|24650.98|24721.22|24641.22|9
1737259400000|2025-01-19 04:03:20|24730.69|24650.69|24730.45|24650.45|24731.03|24651.03|24729.34|24649.34|10
1737259410000|2025-01-19 04:03:30|24731.42|24651.42|24733.33|24653.33|24733.33|24653.33|24731.42|24651.42|10
1737259420000|2025-01-19 04:03:40|24733.22|24653.22|24730.9|24650.9|24733.22|24653.22|24729.69|24649.69|10
1737259430000|2025-01-19 04:03:50|24731.23|24651.23|24724.58|24644.58|24731.49|24651.49|24724.58|24644.58|9
1737259440000|2025-01-19 04:04:00|24724.43|24644.43|24722.62|24642.62|24724.43|24644.43|24721.88|24641.88|10
1737259450000|2025-01-19 04:04:10|24722.22|24642.22|24720.12|24640.12|24722.22|24642.22|24718.33|24638.33|10
1737259460000|2025-01-19 04:04:20|24720.22|24640.22|24718.16|24638.16|24721.05|24641.05|24718.16|24638.16|10
1737259470000|2025-01-19 04:04:30|24718.45|24638.45|24718.38|24638.38|24718.45|24638.45|24715.24|24635.24|10
1737259480000|2025-01-19 04:04:40|24719.14|24639.14|24729|24649|24729|24649|24719.14|24639.14|10
1737259490000|2025-01-19 04:04:50|24730.19|24650.19|24727.55|24647.55|24730.19|24650.19|24727.55|24647.55|10
1737259500000|2025-01-19 04:05:00|24728.11|24648.11|24728.81|24648.81|24729.54|24649.54|24727.67|24647.67|10
1737259510000|2025-01-19 04:05:10|24728.87|24648.87|24725.12|24645.12|24729.14|24649.14|24725.12|24645.12|10
1737259520000|2025-01-19 04:05:20|24724.57|24644.57|24730.19|24650.19|24730.19|24650.19|24724.55|24644.55|9
1737259530000|2025-01-19 04:05:30|24726.53|24646.53|24731.55|24651.55|24731.71|24651.71|24726.5|24646.5|9
1737259540000|2025-01-19 04:05:40|24731.21|24651.21|24728.53|24648.53|24731.21|24651.21|24728.27|24648.27|9
1737259550000|2025-01-19 04:05:50|24728.83|24648.83|24739.55|24659.55|24739.55|24659.55|24728.83|24648.83|10
1737259560000|2025-01-19 04:06:00|24739.41|24659.41|24744.83|24664.83|24744.83|24664.83|24738.93|24658.93|10
1737259570000|2025-01-19 04:06:10|24745.16|24665.16|24757.02|24677.02|24757.02|24677.02|24745.16|24665.16|10
1737259580000|2025-01-19 04:06:20|24759.52|24679.52|24760.69|24680.69|24761.94|24681.94|24759.38|24679.38|9
1737259590000|2025-01-19 04:06:30|24760.1|24680.1|24759.36|24679.36|24760.44|24680.44|24759.28|24679.28|10
1737259600000|2025-01-19 04:06:40|24759.37|24679.37|24755.03|24675.03|24759.37|24679.37|24754.94|24674.94|10
1737259610000|2025-01-19 04:06:50|24755.27|24675.27|24758.57|24678.57|24759.32|24679.32|24754.89|24674.89|10
1737259620000|2025-01-19 04:07:00|24758.8|24678.8|24766.53|24686.53|24766.53|24686.53|24758.77|24678.77|10
1737259630000|2025-01-19 04:07:10|24767.18|24687.18|24777.15|24697.15|24777.41|24697.41|24767.18|24687.18|10
1737259640000|2025-01-19 04:07:20|24777.43|24697.43|24779.99|24699.99|24779.99|24699.99|24777.43|24697.43|10
1737259650000|2025-01-19 04:07:30|24780.92|24700.92|24783.29|24703.29|24783.6|24703.6|24780.63|24700.63|10
1737259660000|2025-01-19 04:07:40|24783.49|24703.49|24783.76|24703.76|24784.67|24704.67|24783.49|24703.49|10
1737259670000|2025-01-19 04:07:50|24783.79|24703.79|24779.73|24699.73|24784.57|24704.57|24779.62|24699.62|10
1737259680000|2025-01-19 04:08:00|24781.74|24701.74|24785.64|24705.64|24785.64|24705.64|24781|24701|10
1737259690000|2025-01-19 04:08:10|24784.84|24704.84|24779.19|24699.19|24785.04|24705.04|24779.19|24699.19|10
1737259700000|2025-01-19 04:08:20|24777.05|24697.05|24771.53|24691.53|24777.27|24697.27|24771.53|24691.53|10
1737259710000|2025-01-19 04:08:30|24771.55|24691.55|24768.45|24688.45|24772.18|24692.18|24768.03|24688.03|10
1737259720000|2025-01-19 04:08:40|24768.96|24688.96|24766.49|24686.49|24768.99|24688.99|24766.49|24686.49|10
1737259730000|2025-01-19 04:08:50|24764.66|24684.66|24763.58|24683.58|24764.66|24684.66|24762.87|24682.87|10
1737259740000|2025-01-19 04:09:00|24763.67|24683.67|24766.14|24686.14|24769.5|24689.5|24763.67|24683.67|10
1737259750000|2025-01-19 04:09:10|24766.2|24686.2|24763.67|24683.67|24766.2|24686.2|24761.73|24681.73|10
1737259760000|2025-01-19 04:09:20|24763.75|24683.75|24767.27|24687.27|24767.27|24687.27|24762.68|24682.68|10
1737259770000|2025-01-19 04:09:30|24767.6|24687.6|24768.49|24688.49|24769.52|24689.52|24767.6|24687.6|10
1737259780000|2025-01-19 04:09:40|24769.42|24689.42|24765.8|24685.8|24769.42|24689.42|24762.77|24682.77|10
1737259790000|2025-01-19 04:09:50|24765.76|24685.76|24762.28|24682.28|24765.76|24685.76|24762|24682|10
1737259800000|2025-01-19 04:10:00|24762.39|24682.39|24758.48|24678.48|24762.39|24682.39|24756.82|24676.82|10
1737259810000|2025-01-19 04:10:10|24758.32|24678.32|24758.14|24678.14|24759.17|24679.17|24757.66|24677.66|10
1737259820000|2025-01-19 04:10:20|24757.92|24677.92|24755.32|24675.32|24758.42|24678.42|24755.24|24675.24|10
1737259830000|2025-01-19 04:10:30|24755.15|24675.15|24758.66|24678.66|24759.37|24679.37|24755.15|24675.15|10
1737259840000|2025-01-19 04:10:40|24757|24677|24751.01|24671.01|24757|24677|24751.01|24671.01|10
1737259850000|2025-01-19 04:10:50|24751.41|24671.41|24748.8|24668.8|24751.41|24671.41|24747.55|24667.55|10
1737259860000|2025-01-19 04:11:00|24747.48|24667.48|24741.27|24661.27|24747.48|24667.48|24741.27|24661.27|10
1737259870000|2025-01-19 04:11:10|24741.51|24661.51|24732.82|24652.82|24741.51|24661.51|24732.82|24652.82|10
1737259880000|2025-01-19 04:11:20|24732.99|24652.99|24735.73|24655.73|24735.73|24655.73|24732.82|24652.82|10
1737259890000|2025-01-19 04:11:30|24735.2|24655.2|24732.62|24652.62|24736.28|24656.28|24732.62|24652.62|10
1737259900000|2025-01-19 04:11:40|24731.51|24651.51|24732.94|24652.94|24732.94|24652.94|24729.31|24649.31|10
1737259910000|2025-01-19 04:11:50|24733.13|24653.13|24731.31|24651.31|24733.65|24653.65|24731.16|24651.16|10
1737259920000|2025-01-19 04:12:00|24731.37|24651.37|24733.08|24653.08|24733.08|24653.08|24729.87|24649.87|10
1737259930000|2025-01-19 04:12:10|24734.19|24654.19|24739.69|24659.69|24740.3|24660.3|24734.19|24654.19|10
1737259940000|2025-01-19 04:12:20|24738.2|24658.2|24733.7|24653.7|24738.2|24658.2|24730.88|24650.88|10
1737259950000|2025-01-19 04:12:30|24733.74|24653.74|24736.9|24656.9|24738.47|24658.47|24733.74|24653.74|9
1737259960000|2025-01-19 04:12:40|24736.8|24656.8|24735.56|24655.56|24736.8|24656.8|24734.54|24654.54|10
1737259970000|2025-01-19 04:12:50|24735.46|24655.46|24739.52|24659.52|24739.8|24659.8|24735.46|24655.46|10
1737259980000|2025-01-19 04:13:00|24741.72|24661.72|24745.24|24665.24|24745.24|24665.24|24741.72|24661.72|10
1737259990000|2025-01-19 04:13:10|24745.55|24665.55|24744.04|24664.04|24745.55|24665.55|24743.49|24663.49|10
1737260000000|2025-01-19 04:13:20|24744.05|24664.05|24739.31|24659.31|24744.05|24664.05|24738.96|24658.96|10
1737260010000|2025-01-19 04:13:30|24739.59|24659.59|24747.22|24667.22|24747.22|24667.22|24739.59|24659.59|10
1737260020000|2025-01-19 04:13:40|24747.75|24667.75|24769.84|24689.84|24771.95|24691.95|24747.73|24667.73|10
1737260030000|2025-01-19 04:13:50|24774.65|24694.65|24792.64|24712.64|24792.64|24712.64|24774.65|24694.65|10
1737260040000|2025-01-19 04:14:00|24792.98|24712.98|24816.67|24736.67|24816.67|24736.67|24792.98|24712.98|10
1737260050000|2025-01-19 04:14:10|24817.15|24737.15|24828.46|24748.46|24828.46|24748.46|24815.71|24735.71|10
1737260060000|2025-01-19 04:14:20|24827.95|24747.95|24848.51|24768.51|24848.51|24768.51|24827.95|24747.95|10
1737260070000|2025-01-19 04:14:30|24843.33|24763.33|24859|24779|24859|24779|24843.33|24763.33|10
1737260080000|2025-01-19 04:14:40|24852.66|24772.66|24858.29|24778.29|24859.51|24779.51|24852.66|24772.66|10
1737260090000|2025-01-19 04:14:50|24858.48|24778.48|24851.46|24771.46|24860.78|24780.78|24851.46|24771.46|10
1737260100000|2025-01-19 04:15:00|24851.44|24771.44|24866.93|24786.93|24866.93|24786.93|24850.39|24770.39|10
1737260110000|2025-01-19 04:15:10|24866|24786|24874.4|24794.4|24877.4|24797.4|24865.29|24785.29|10
1737260120000|2025-01-19 04:15:20|24875.13|24795.13|24882.55|24802.55|24883.66|24803.66|24875.13|24795.13|10
1737260130000|2025-01-19 04:15:30|24879.53|24799.53|24869.24|24789.24|24879.53|24799.53|24866.96|24786.96|10
1737260140000|2025-01-19 04:15:40|24869.59|24789.59|24856.34|24776.34|24869.71|24789.71|24856.34|24776.34|10
1737260150000|2025-01-19 04:15:50|24855.72|24775.72|24868|24788|24868|24788|24855.41|24775.41|10
1737260160000|2025-01-19 04:16:00|24870.6|24790.6|24867.24|24787.24|24873.29|24793.29|24867.24|24787.24|10
1737260170000|2025-01-19 04:16:10|24866.74|24786.74|24843.69|24763.69|24866.74|24786.74|24843.69|24763.69|10
1737260180000|2025-01-19 04:16:20|24842.65|24762.65|24836.18|24756.18|24842.65|24762.65|24836.18|24756.18|10
1737260190000|2025-01-19 04:16:30|24833.82|24753.82|24817.47|24737.47|24833.82|24753.82|24817.33|24737.33|10
1737260200000|2025-01-19 04:16:40|24817.75|24737.75|24815.82|24735.82|24817.75|24737.75|24815.65|24735.65|10
1737260210000|2025-01-19 04:16:50|24814.53|24734.53|24788.49|24708.49|24814.65|24734.65|24788.49|24708.49|10
1737260220000|2025-01-19 04:17:00|24787.64|24707.64|24799.72|24719.72|24801.09|24721.09|24787.64|24707.64|10
1737260230000|2025-01-19 04:17:10|24800.37|24720.37|24799.86|24719.86|24800.37|24720.37|24797.81|24717.81|10
1737260240000|2025-01-19 04:17:20|24801.1|24721.1|24800.65|24720.65|24803.63|24723.63|24800.65|24720.65|10
1737260250000|2025-01-19 04:17:30|24800.11|24720.11|24785.92|24705.92|24800.11|24720.11|24785.92|24705.92|10
1737260260000|2025-01-19 04:17:40|24787.52|24707.52|24758.66|24678.66|24792.49|24712.49|24758.66|24678.66|10
1737260270000|2025-01-19 04:17:50|24752.97|24672.97|24723.11|24643.11|24752.97|24672.97|24723.11|24643.11|10
1737260280000|2025-01-19 04:18:00|24721.5|24641.5|24732.01|24652.01|24737.83|24657.83|24721.5|24641.5|10
1737260290000|2025-01-19 04:18:10|24729.11|24649.11|24698.48|24618.48|24729.11|24649.11|24698.48|24618.48|10
1737260300000|2025-01-19 04:18:20|24697.25|24617.25|24683.51|24603.51|24698.57|24618.57|24682.14|24602.14|10
1737260310000|2025-01-19 04:18:30|24687.65|24607.65|24694.33|24614.33|24697.69|24617.69|24683.81|24603.81|10
1737260320000|2025-01-19 04:18:40|24694.11|24614.11|24689.93|24609.93|24694.11|24614.11|24683.47|24603.47|10
1737260330000|2025-01-19 04:18:50|24691.67|24611.67|24686.32|24606.32|24693.02|24613.02|24686.32|24606.32|9
1737260340000|2025-01-19 04:19:00|24686.42|24606.42|24683.21|24603.21|24687.13|24607.13|24677.7|24597.7|10
1737260350000|2025-01-19 04:19:10|24683.54|24603.54|24698.74|24618.74|24698.74|24618.74|24683.54|24603.54|10
1737260360000|2025-01-19 04:19:20|24698.72|24618.72|24700.59|24620.59|24703.39|24623.39|24698.72|24618.72|10
1737260370000|2025-01-19 04:19:30|24699.58|24619.58|24701.15|24621.15|24701.65|24621.65|24697.77|24617.77|10
1737260380000|2025-01-19 04:19:40|24701.03|24621.03|24694.37|24614.37|24704.52|24624.52|24694.37|24614.37|10
1737260390000|2025-01-19 04:19:50|24694.25|24614.25|24700.86|24620.86|24700.86|24620.86|24694.25|24614.25|10
1737260400000|2025-01-19 04:20:00|24699.24|24619.24|24702.59|24622.59|24702.59|24622.59|24698.21|24618.21|10
1737260410000|2025-01-19 04:20:10|24707.07|24627.07|24710.58|24630.58|24710.58|24630.58|24706.96|24626.96|10
1737260420000|2025-01-19 04:20:20|24711.78|24631.78|24719.6|24639.6|24722.36|24642.36|24711.78|24631.78|10
1737260430000|2025-01-19 04:20:30|24718.25|24638.25|24710.65|24630.65|24718.25|24638.25|24709.04|24629.04|10
1737260440000|2025-01-19 04:20:40|24710.08|24630.08|24707.02|24627.02|24712.73|24632.73|24707.02|24627.02|10
1737260450000|2025-01-19 04:20:50|24708.77|24628.77|24721.99|24641.99|24721.99|24641.99|24708.77|24628.77|10
1737260460000|2025-01-19 04:21:00|24721.03|24641.03|24731.07|24651.07|24731.07|24651.07|24720.92|24640.92|10
1737260470000|2025-01-19 04:21:10|24731.36|24651.36|24734.26|24654.26|24737.94|24657.94|24730.74|24650.74|10
1737260480000|2025-01-19 04:21:20|24733.87|24653.87|24734.25|24654.25|24734.27|24654.27|24732.56|24652.56|10
1737260490000|2025-01-19 04:21:30|24738.48|24658.48|24740.16|24660.16|24741.23|24661.23|24737.58|24657.58|10
1737260500000|2025-01-19 04:21:40|24741.31|24661.31|24738.88|24658.88|24743.11|24663.11|24738.88|24658.88|10
1737260510000|2025-01-19 04:21:50|24737.48|24657.48|24740.04|24660.04|24740.04|24660.04|24736.59|24656.59|10
1737260520000|2025-01-19 04:22:00|24742.14|24662.14|24737.22|24657.22|24743.1|24663.1|24737.22|24657.22|10
1737260530000|2025-01-19 04:22:10|24737.68|24657.68|24748.48|24668.48|24749.86|24669.86|24737.68|24657.68|10
1737260540000|2025-01-19 04:22:20|24747.54|24667.54|24757.6|24677.6|24757.6|24677.6|24746.01|24666.01|10
1737260550000|2025-01-19 04:22:30|24757.85|24677.85|24759.6|24679.6|24759.6|24679.6|24756.68|24676.68|9
1737260560000|2025-01-19 04:22:40|24758.27|24678.27|24759.32|24679.32|24760.47|24680.47|24755.7|24675.7|10
1737260570000|2025-01-19 04:22:50|24759.99|24679.99|24763.71|24683.71|24766.34|24686.34|24759.99|24679.99|10
1737260580000|2025-01-19 04:23:00|24762.13|24682.13|24762.87|24682.87|24763.81|24683.81|24762.13|24682.13|10
1737260590000|2025-01-19 04:23:10|24762.76|24682.76|24767.01|24687.01|24769.34|24689.34|24762.76|24682.76|10
1737260600000|2025-01-19 04:23:20|24766.79|24686.79|24772.06|24692.06|24772.06|24692.06|24765.82|24685.82|10
1737260610000|2025-01-19 04:23:30|24773.85|24693.85|24786.32|24706.32|24786.32|24706.32|24773.85|24693.85|10
1737260620000|2025-01-19 04:23:40|24787.66|24707.66|24797.47|24717.47|24797.47|24717.47|24787.66|24707.66|10
1737260630000|2025-01-19 04:23:50|24797.98|24717.98|24809.2|24729.2|24811.45|24731.45|24797.98|24717.98|10
1737260640000|2025-01-19 04:24:00|24809.55|24729.55|24816.88|24736.88|24820.29|24740.29|24809.55|24729.55|10
1737260650000|2025-01-19 04:24:10|24816.21|24736.21|24824.81|24744.81|24824.96|24744.96|24816.21|24736.21|10
1737260660000|2025-01-19 04:24:20|24825.78|24745.78|24823.77|24743.77|24825.78|24745.78|24823.16|24743.16|10
1737260670000|2025-01-19 04:24:30|24823.11|24743.11|24810.87|24730.87|24823.11|24743.11|24810.87|24730.87|10
1737260680000|2025-01-19 04:24:40|24809.54|24729.54|24819.01|24739.01|24819.01|24739.01|24809|24729|10
1737260690000|2025-01-19 04:24:50|24816.92|24736.92|24817.62|24737.62|24820.22|24740.22|24814.57|24734.57|10
1737260700000|2025-01-19 04:25:00|24820.43|24740.43|24833.04|24753.04|24833.04|24753.04|24820.43|24740.43|10
1737260710000|2025-01-19 04:25:10|24833.77|24753.77|24838.66|24758.66|24840.26|24760.26|24831.58|24751.58|10
1737260720000|2025-01-19 04:25:20|24838.02|24758.02|24834.97|24754.97|24838.99|24758.99|24832.37|24752.37|9
1737260730000|2025-01-19 04:25:30|24834.86|24754.86|24841.91|24761.91|24842.81|24762.81|24834.86|24754.86|10
1737260740000|2025-01-19 04:25:40|24843.15|24763.15|24851.42|24771.42|24852.2|24772.2|24843.15|24763.15|9
1737260750000|2025-01-19 04:25:50|24851.19|24771.19|24854.96|24774.96|24854.96|24774.96|24850.15|24770.15|10
1737260760000|2025-01-19 04:26:00|24853.99|24773.99|24850.86|24770.86|24858.74|24778.74|24848.44|24768.44|9
1737260770000|2025-01-19 04:26:10|24852.58|24772.58|24844.45|24764.45|24852.58|24772.58|24843.06|24763.06|10
1737260780000|2025-01-19 04:26:20|24843.79|24763.79|24841.75|24761.75|24844.96|24764.96|24839.38|24759.38|10
1737260790000|2025-01-19 04:26:30|24842.26|24762.26|24846.81|24766.81|24846.81|24766.81|24841.62|24761.62|10
1737260800000|2025-01-19 04:26:40|24845.63|24765.63|24846.64|24766.64|24855.62|24775.62|24845.63|24765.63|10
1737260810000|2025-01-19 04:26:50|24842.05|24762.05|24833.8|24753.8|24842.05|24762.05|24829.23|24749.23|10
1737260820000|2025-01-19 04:27:00|24831.79|24751.79|24840.42|24760.42|24840.42|24760.42|24831.79|24751.79|10
1737260830000|2025-01-19 04:27:10|24841.31|24761.31|24845.59|24765.59|24846.36|24766.36|24841.31|24761.31|9
1737260840000|2025-01-19 04:27:20|24846.15|24766.15|24839.09|24759.09|24846.15|24766.15|24839.09|24759.09|10
1737260850000|2025-01-19 04:27:30|24835.8|24755.8|24832.64|24752.64|24836.61|24756.61|24831.41|24751.41|10
1737260860000|2025-01-19 04:27:40|24832.95|24752.95|24837.25|24757.25|24840.11|24760.11|24832.95|24752.95|10
1737260870000|2025-01-19 04:27:50|24837.49|24757.49|24841.47|24761.47|24841.47|24761.47|24836.61|24756.61|10
1737260880000|2025-01-19 04:28:00|24841.58|24761.58|24841.82|24761.82|24842.15|24762.15|24838.37|24758.37|10
1737260890000|2025-01-19 04:28:10|24845.42|24765.42|24851.69|24771.69|24851.69|24771.69|24845.42|24765.42|10
1737260900000|2025-01-19 04:28:20|24852.47|24772.47|24848.08|24768.08|24852.59|24772.59|24848.08|24768.08|10
1737260910000|2025-01-19 04:28:30|24848.46|24768.46|24850.64|24770.64|24850.73|24770.73|24847.02|24767.02|10
1737260920000|2025-01-19 04:28:40|24852.61|24772.61|24862.29|24782.29|24862.29|24782.29|24852.61|24772.61|10
1737260930000|2025-01-19 04:28:50|24862.1|24782.1|24862.12|24782.12|24864.68|24784.68|24862.05|24782.05|10
1737260940000|2025-01-19 04:29:00|24859.02|24779.02|24857.54|24777.54|24859.93|24779.93|24857.54|24777.54|10
1737260950000|2025-01-19 04:29:10|24856.9|24776.9|24853.24|24773.24|24859.26|24779.26|24851.09|24771.09|10
1737260960000|2025-01-19 04:29:20|24854.1|24774.1|24858.25|24778.25|24858.25|24778.25|24851.47|24771.47|10
1737260970000|2025-01-19 04:29:30|24856.83|24776.83|24859.5|24779.5|24862.71|24782.71|24856.24|24776.24|10
1737260980000|2025-01-19 04:29:40|24857.18|24777.18|24851.01|24771.01|24857.18|24777.18|24851.01|24771.01|10
1737260990000|2025-01-19 04:29:50|24850.33|24770.33|24847.4|24767.4|24850.33|24770.33|24846.96|24766.96|10
1737261000000|2025-01-19 04:30:00|24845.42|24765.42|24836.77|24756.77|24846.04|24766.04|24836.77|24756.77|10
1737261010000|2025-01-19 04:30:10|24835.87|24755.87|24820.25|24740.25|24835.87|24755.87|24820.25|24740.25|10
1737261020000|2025-01-19 04:30:20|24819.4|24739.4|24806.1|24726.1|24820.88|24740.88|24806.1|24726.1|10
1737261030000|2025-01-19 04:30:30|24804.41|24724.41|24794.92|24714.92|24804.41|24724.41|24794.92|24714.92|10
1737261040000|2025-01-19 04:30:40|24794.08|24714.08|24787.85|24707.85|24794.08|24714.08|24783.87|24703.87|10
1737261050000|2025-01-19 04:30:50|24788.47|24708.47|24780.94|24700.94|24788.8|24708.8|24779.65|24699.65|10
1737261060000|2025-01-19 04:31:00|24782.42|24702.42|24771.52|24691.52|24782.42|24702.42|24771.52|24691.52|10
1737261070000|2025-01-19 04:31:10|24764.18|24684.18|24771.85|24691.85|24771.85|24691.85|24762.96|24682.96|9
1737261080000|2025-01-19 04:31:20|24771.21|24691.21|24765.64|24685.64|24771.21|24691.21|24765.64|24685.64|10
1737261090000|2025-01-19 04:31:30|24765.24|24685.24|24751.08|24671.08|24765.24|24685.24|24751.08|24671.08|10
1737261100000|2025-01-19 04:31:40|24750.84|24670.84|24746.92|24666.92|24752.57|24672.57|24746.92|24666.92|10
1737261110000|2025-01-19 04:31:50|24745.77|24665.77|24740.7|24660.7|24746.7|24666.7|24740.7|24660.7|10
1737261120000|2025-01-19 04:32:00|24742.78|24662.78|24742.46|24662.46|24742.89|24662.89|24739.62|24659.62|10
1737261130000|2025-01-19 04:32:10|24742.53|24662.53|24738.22|24658.22|24742.53|24662.53|24736.8|24656.8|10
1737261140000|2025-01-19 04:32:20|24739.51|24659.51|24734.7|24654.7|24740.25|24660.25|24734.7|24654.7|10
1737261150000|2025-01-19 04:32:30|24734|24654|24717.54|24637.54|24734|24654|24717.54|24637.54|10
1737261160000|2025-01-19 04:32:40|24715.72|24635.72|24719.43|24639.43|24719.43|24639.43|24712.81|24632.81|10
1737261170000|2025-01-19 04:32:50|24720.64|24640.64|24725.61|24645.61|24725.61|24645.61|24720.2|24640.2|10
1737261180000|2025-01-19 04:33:00|24728.31|24648.31|24734.22|24654.22|24734.41|24654.41|24726.09|24646.09|10
1737261190000|2025-01-19 04:33:10|24734.89|24654.89|24733.56|24653.56|24735.58|24655.58|24733.03|24653.03|10
1737261200000|2025-01-19 04:33:20|24732.73|24652.73|24732.37|24652.37|24736.59|24656.59|24732.37|24652.37|10
1737261210000|2025-01-19 04:33:30|24731.52|24651.52|24730.77|24650.77|24734.21|24654.21|24730.55|24650.55|10
1737261220000|2025-01-19 04:33:40|24730.33|24650.33|24728.64|24648.64|24730.33|24650.33|24728.64|24648.64|10
1737261230000|2025-01-19 04:33:50|24727.27|24647.27|24720.27|24640.27|24727.69|24647.69|24720.27|24640.27|10
1737261240000|2025-01-19 04:34:00|24717|24637|24713.09|24633.09|24717.09|24637.09|24709.55|24629.55|10
1737261250000|2025-01-19 04:34:10|24714|24634|24713.44|24633.44|24715.68|24635.68|24712.7|24632.7|10
1737261260000|2025-01-19 04:34:20|24713.65|24633.65|24724.15|24644.15|24724.15|24644.15|24713.65|24633.65|10
1737261270000|2025-01-19 04:34:30|24725.6|24645.6|24725.96|24645.96|24726.1|24646.1|24720.9|24640.9|10
1737261280000|2025-01-19 04:34:40|24726.21|24646.21|24730.44|24650.44|24730.44|24650.44|24725.59|24645.59|10
1737261290000|2025-01-19 04:34:50|24729.35|24649.35|24731.54|24651.54|24732.64|24652.64|24729.01|24649.01|10
1737261300000|2025-01-19 04:35:00|24732.46|24652.46|24734.89|24654.89|24736.48|24656.48|24731.45|24651.45|10
1737261310000|2025-01-19 04:35:10|24734.04|24654.04|24736.06|24656.06|24738.39|24658.39|24734.04|24654.04|10
1737261320000|2025-01-19 04:35:20|24736.64|24656.64|24742.19|24662.19|24743.12|24663.12|24736.64|24656.64|10
1737261330000|2025-01-19 04:35:30|24743.71|24663.71|24747.57|24667.57|24747.57|24667.57|24743.71|24663.71|10
1737261340000|2025-01-19 04:35:40|24749.43|24669.43|24747.55|24667.55|24752.43|24672.43|24747.55|24667.55|10
1737261350000|2025-01-19 04:35:50|24747.53|24667.53|24745.71|24665.71|24749.72|24669.72|24745.71|24665.71|10
1737261360000|2025-01-19 04:36:00|24747.46|24667.46|24745.06|24665.06|24749.18|24669.18|24745.06|24665.06|10
1737261370000|2025-01-19 04:36:10|24746.38|24666.38|24749.19|24669.19|24750.09|24670.09|24746.38|24666.38|10
1737261380000|2025-01-19 04:36:20|24749.4|24669.4|24750.36|24670.36|24750.55|24670.55|24748.61|24668.61|10
1737261390000|2025-01-19 04:36:30|24753.56|24673.56|24763.46|24683.46|24763.58|24683.58|24753.56|24673.56|10
1737261400000|2025-01-19 04:36:40|24763.08|24683.08|24763.59|24683.59|24764.1|24684.1|24758.23|24678.23|10
1737261410000|2025-01-19 04:36:50|24762.96|24682.96|24764.04|24684.04|24766.64|24686.64|24762.86|24682.86|10
1737261420000|2025-01-19 04:37:00|24765.87|24685.87|24774.43|24694.43|24774.43|24694.43|24765.87|24685.87|10
1737261430000|2025-01-19 04:37:10|24774.65|24694.65|24791.4|24711.4|24791.4|24711.4|24773.63|24693.63|10
1737261440000|2025-01-19 04:37:20|24795.32|24715.32|24797.96|24717.96|24800.69|24720.69|24795.32|24715.32|10
1737261450000|2025-01-19 04:37:30|24802.92|24722.92|24818.27|24738.27|24820.58|24740.58|24802.92|24722.92|10
1737261460000|2025-01-19 04:37:40|24818.73|24738.73|24822.79|24742.79|24823.62|24743.62|24818.73|24738.73|10
1737261470000|2025-01-19 04:37:50|24822.18|24742.18|24824.48|24744.48|24825.55|24745.55|24822.18|24742.18|10
1737261480000|2025-01-19 04:38:00|24822.55|24742.55|24817.17|24737.17|24822.55|24742.55|24817.17|24737.17|10
1737261490000|2025-01-19 04:38:10|24816.86|24736.86|24809.33|24729.33|24816.86|24736.86|24809.33|24729.33|10
1737261500000|2025-01-19 04:38:20|24810.32|24730.32|24810.97|24730.97|24810.97|24730.97|24808.73|24728.73|10
1737261510000|2025-01-19 04:38:30|24812.16|24732.16|24815.66|24735.66|24815.66|24735.66|24812.16|24732.16|10
1737261520000|2025-01-19 04:38:40|24818.31|24738.31|24817.7|24737.7|24818.31|24738.31|24814.39|24734.39|10
1737261530000|2025-01-19 04:38:50|24818.09|24738.09|24825.93|24745.93|24825.93|24745.93|24816.95|24736.95|10
1737261540000|2025-01-19 04:39:00|24825.79|24745.79|24831.38|24751.38|24831.38|24751.38|24825.79|24745.79|10
1737261550000|2025-01-19 04:39:10|24835.72|24755.72|24836.81|24756.81|24837.21|24757.21|24835.72|24755.72|10
1737261560000|2025-01-19 04:39:20|24837.72|24757.72|24840.6|24760.6|24841.48|24761.48|24837.72|24757.72|10
1737261570000|2025-01-19 04:39:30|24840.22|24760.22|24835.64|24755.64|24840.22|24760.22|24834.2|24754.2|10
1737261580000|2025-01-19 04:39:40|24834.18|24754.18|24845.86|24765.86|24846.94|24766.94|24834.18|24754.18|10
1737261590000|2025-01-19 04:39:50|24845.96|24765.96|24854.4|24774.4|24854.4|24774.4|24845.23|24765.23|10
1737261600000|2025-01-19 04:40:00|24853.01|24773.01|24859.45|24779.45|24860.08|24780.08|24853.01|24773.01|10
1737261610000|2025-01-19 04:40:10|24857.79|24777.79|24857.93|24777.93|24859.74|24779.74|24856.23|24776.23|10
1737261620000|2025-01-19 04:40:20|24858.06|24778.06|24849.88|24769.88|24858.06|24778.06|24849.88|24769.88|10
1737261630000|2025-01-19 04:40:30|24849.77|24769.77|24852.41|24772.41|24852.41|24772.41|24849.77|24769.77|10
1737261640000|2025-01-19 04:40:40|24851.89|24771.89|24859.98|24779.98|24859.98|24779.98|24851.47|24771.47|10
1737261650000|2025-01-19 04:40:50|24861.02|24781.02|24850.64|24770.64|24862.42|24782.42|24850.64|24770.64|10
1737261660000|2025-01-19 04:41:00|24850.08|24770.08|24844.21|24764.21|24852.28|24772.28|24844.21|24764.21|10
1737261670000|2025-01-19 04:41:10|24843.73|24763.73|24839.07|24759.07|24845.72|24765.72|24837.88|24757.88|10
1737261680000|2025-01-19 04:41:20|24838.94|24758.94|24832.19|24752.19|24838.94|24758.94|24832.19|24752.19|10
1737261690000|2025-01-19 04:41:30|24832.7|24752.7|24823.44|24743.44|24833.11|24753.11|24822.94|24742.94|10
1737261700000|2025-01-19 04:41:40|24825.35|24745.35|24826.82|24746.82|24831.11|24751.11|24825.35|24745.35|10
1737261710000|2025-01-19 04:41:50|24827.38|24747.38|24818.67|24738.67|24827.62|24747.62|24818.67|24738.67|10
1737261720000|2025-01-19 04:42:00|24817.83|24737.83|24813.61|24733.61|24817.85|24737.85|24813.61|24733.61|10
1737261730000|2025-01-19 04:42:10|24815.92|24735.92|24821.18|24741.18|24821.93|24741.93|24815.92|24735.92|10
1737261740000|2025-01-19 04:42:20|24819.2|24739.2|24821.12|24741.12|24823.9|24743.9|24819.2|24739.2|9
1737261750000|2025-01-19 04:42:30|24821.89|24741.89|24828.36|24748.36|24833.15|24753.15|24821.89|24741.89|10
1737261760000|2025-01-19 04:42:40|24827.91|24747.91|24834.48|24754.48|24834.48|24754.48|24822.56|24742.56|10
1737261770000|2025-01-19 04:42:50|24835.98|24755.98|24840.32|24760.32|24840.69|24760.69|24835.98|24755.98|10
1737261780000|2025-01-19 04:43:00|24841.31|24761.31|24844.04|24764.04|24844.38|24764.38|24833.26|24753.26|10
1737261790000|2025-01-19 04:43:10|24844.08|24764.08|24852.04|24772.04|24852.04|24772.04|24844.08|24764.08|10
1737261800000|2025-01-19 04:43:20|24853.92|24773.92|24856.21|24776.21|24857.13|24777.13|24852.63|24772.63|10
1737261810000|2025-01-19 04:43:30|24855.96|24775.96|24854.73|24774.73|24855.96|24775.96|24853.77|24773.77|10
1737261820000|2025-01-19 04:43:40|24855.46|24775.46|24858.57|24778.57|24860.24|24780.24|24855.46|24775.46|9
1737261830000|2025-01-19 04:43:50|24857.37|24777.37|24865.43|24785.43|24866.4|24786.4|24857.37|24777.37|10
1737261840000|2025-01-19 04:44:00|24864.6|24784.6|24864.5|24784.5|24866.04|24786.04|24863.13|24783.13|10
1737261850000|2025-01-19 04:44:10|24864.54|24784.54|24868.55|24788.55|24868.59|24788.59|24863.04|24783.04|10
1737261860000|2025-01-19 04:44:20|24869.12|24789.12|24849.85|24769.85|24870.4|24790.4|24849.85|24769.85|10
1737261870000|2025-01-19 04:44:30|24847.35|24767.35|24842.01|24762.01|24849.38|24769.38|24838.96|24758.96|10
1737261880000|2025-01-19 04:44:40|24843.27|24763.27|24848.59|24768.59|24848.59|24768.59|24841.59|24761.59|10
1737261890000|2025-01-19 04:44:50|24848.5|24768.5|24838.24|24758.24|24848.5|24768.5|24838.24|24758.24|10
1737261900000|2025-01-19 04:45:00|24839.38|24759.38|24843.2|24763.2|24843.2|24763.2|24838.22|24758.22|10
1737261910000|2025-01-19 04:45:10|24842.95|24762.95|24833.04|24753.04|24842.95|24762.95|24833.04|24753.04|10
1737261920000|2025-01-19 04:45:20|24831.8|24751.8|24827.32|24747.32|24832.53|24752.53|24827.32|24747.32|10
1737261930000|2025-01-19 04:45:30|24827.31|24747.31|24824.62|24744.62|24831.19|24751.19|24824.62|24744.62|10
1737261940000|2025-01-19 04:45:40|24824.69|24744.69|24828.44|24748.44|24828.73|24748.73|24824.55|24744.55|10
1737261950000|2025-01-19 04:45:50|24827.47|24747.47|24836.4|24756.4|24836.4|24756.4|24827.47|24747.47|10
1737261960000|2025-01-19 04:46:00|24836.35|24756.35|24836.2|24756.2|24836.78|24756.78|24834|24754|10
1737261970000|2025-01-19 04:46:10|24835.8|24755.8|24835.89|24755.89|24837.68|24757.68|24834.43|24754.43|10
1737261980000|2025-01-19 04:46:20|24835.71|24755.71|24836.91|24756.91|24839.96|24759.96|24835.19|24755.19|10
1737261990000|2025-01-19 04:46:30|24836.57|24756.57|24831.45|24751.45|24838.74|24758.74|24831.45|24751.45|10
1737262000000|2025-01-19 04:46:40|24832.71|24752.71|24833.37|24753.37|24834.19|24754.19|24832.22|24752.22|10
1737262010000|2025-01-19 04:46:50|24834.24|24754.24|24837.38|24757.38|24837.38|24757.38|24834.21|24754.21|10
1737262020000|2025-01-19 04:47:00|24836.9|24756.9|24846.99|24766.99|24848.6|24768.6|24836.9|24756.9|10
1737262030000|2025-01-19 04:47:10|24847.84|24767.84|24854.39|24774.39|24854.39|24774.39|24846.79|24766.79|10
1737262040000|2025-01-19 04:47:20|24856.13|24776.13|24864.32|24784.32|24864.51|24784.51|24855.99|24775.99|10
1737262050000|2025-01-19 04:47:30|24864.33|24784.33|24872.12|24792.12|24872.4|24792.4|24862.72|24782.72|10
1737262060000|2025-01-19 04:47:40|24872.87|24792.87|24876.04|24796.04|24876.04|24796.04|24872.64|24792.64|9
1737262070000|2025-01-19 04:47:50|24877.86|24797.86|24881.23|24801.23|24881.23|24801.23|24874.89|24794.89|10
1737262080000|2025-01-19 04:48:00|24881.94|24801.94|24892.16|24812.16|24892.16|24812.16|24881.94|24801.94|10
1737262090000|2025-01-19 04:48:10|24892.12|24812.12|24883.15|24803.15|24892.12|24812.12|24882.45|24802.45|10
1737262100000|2025-01-19 04:48:20|24883|24803|24883.77|24803.77|24884.4|24804.4|24881.07|24801.07|10
1737262110000|2025-01-19 04:48:30|24884.13|24804.13|24893.78|24813.78|24895.24|24815.24|24884.13|24804.13|10
1737262120000|2025-01-19 04:48:40|24894.2|24814.2|24899.16|24819.16|24899.16|24819.16|24894.2|24814.2|10
1737262130000|2025-01-19 04:48:50|24899.12|24819.12|24897.93|24817.93|24899.12|24819.12|24897.66|24817.66|10
1737262140000|2025-01-19 04:49:00|24895.83|24815.83|24899.32|24819.32|24899.32|24819.32|24890.52|24810.52|10
1737262150000|2025-01-19 04:49:10|24900.08|24820.08|24895.57|24815.57|24900.91|24820.91|24895.57|24815.57|10
1737262160000|2025-01-19 04:49:20|24895.51|24815.51|24884.96|24804.96|24895.51|24815.51|24884.5|24804.5|10
1737262170000|2025-01-19 04:49:30|24883.88|24803.88|24879.85|24799.85|24885.21|24805.21|24879.85|24799.85|10
1737262180000|2025-01-19 04:49:40|24878.73|24798.73|24878.83|24798.83|24879.97|24799.97|24876.92|24796.92|10
1737262190000|2025-01-19 04:49:50|24879.02|24799.02|24871.78|24791.78|24879.42|24799.42|24871.78|24791.78|10
1737262200000|2025-01-19 04:50:00|24870.73|24790.73|24873.39|24793.39|24874.74|24794.74|24870.39|24790.39|10
1737262210000|2025-01-19 04:50:10|24875.38|24795.38|24890.13|24810.13|24890.31|24810.31|24875.38|24795.38|10
1737262220000|2025-01-19 04:50:20|24889.83|24809.83|24898.44|24818.44|24898.85|24818.85|24889.46|24809.46|10
1737262230000|2025-01-19 04:50:30|24901.2|24821.2|24903.41|24823.41|24904.22|24824.22|24901.2|24821.2|10
1737262240000|2025-01-19 04:50:40|24903.58|24823.58|24898.26|24818.26|24903.58|24823.58|24898.26|24818.26|10
1737262250000|2025-01-19 04:50:50|24897.08|24817.08|24893.84|24813.84|24897.48|24817.48|24892.77|24812.77|10
1737262260000|2025-01-19 04:51:00|24892.38|24812.38|24884.46|24804.46|24892.38|24812.38|24884.46|24804.46|10
1737262270000|2025-01-19 04:51:10|24882.81|24802.81|24856.08|24776.08|24882.81|24802.81|24856.08|24776.08|10
1737262280000|2025-01-19 04:51:20|24855.04|24775.04|24842.91|24762.91|24855.4|24775.4|24842.91|24762.91|10
1737262290000|2025-01-19 04:51:30|24841.49|24761.49|24842.04|24762.04|24847.09|24767.09|24839.13|24759.13|10
1737262300000|2025-01-19 04:51:40|24843.31|24763.31|24843.38|24763.38|24845.9|24765.9|24840.68|24760.68|10
1737262310000|2025-01-19 04:51:50|24843.32|24763.32|24850.23|24770.23|24850.23|24770.23|24843.32|24763.32|10
1737262320000|2025-01-19 04:52:00|24851.6|24771.6|24850.31|24770.31|24853.02|24773.02|24848.31|24768.31|10
1737262330000|2025-01-19 04:52:10|24849.39|24769.39|24853.14|24773.14|24853.39|24773.39|24849.02|24769.02|10
1737262340000|2025-01-19 04:52:20|24854.53|24774.53|24866.85|24786.85|24866.85|24786.85|24854.53|24774.53|10
1737262350000|2025-01-19 04:52:30|24866.08|24786.08|24872.38|24792.38|24876.9|24796.9|24866.08|24786.08|10
1737262360000|2025-01-19 04:52:40|24872.1|24792.1|24879.12|24799.12|24879.12|24799.12|24872.1|24792.1|10
1737262370000|2025-01-19 04:52:50|24877.19|24797.19|24889.45|24809.45|24889.45|24809.45|24877.14|24797.14|10
1737262380000|2025-01-19 04:53:00|24890.26|24810.26|24878.02|24798.02|24890.26|24810.26|24878.02|24798.02|10
1737262390000|2025-01-19 04:53:10|24875.58|24795.58|24874.04|24794.04|24877.26|24797.26|24874.04|24794.04|10
1737262400000|2025-01-19 04:53:20|24873.81|24793.81|24869.51|24789.51|24878.11|24798.11|24869.06|24789.06|10
1737262410000|2025-01-19 04:53:30|24868.49|24788.49|24864.71|24784.71|24868.49|24788.49|24863.92|24783.92|10
1737262420000|2025-01-19 04:53:40|24864.31|24784.31|24865.53|24785.53|24865.53|24785.53|24862.77|24782.77|10
1737262430000|2025-01-19 04:53:50|24866.55|24786.55|24870.34|24790.34|24870.34|24790.34|24866.55|24786.55|10
1737262440000|2025-01-19 04:54:00|24870.09|24790.09|24878.83|24798.83|24878.83|24798.83|24869.93|24789.93|10
1737262450000|2025-01-19 04:54:10|24881.32|24801.32|24882.31|24802.31|24883.62|24803.62|24878.02|24798.02|10
1737262460000|2025-01-19 04:54:20|24882.26|24802.26|24879.37|24799.37|24882.26|24802.26|24879.25|24799.25|10
1737262470000|2025-01-19 04:54:30|24877.79|24797.79|24876.02|24796.02|24881.42|24801.42|24875.83|24795.83|10
1737262480000|2025-01-19 04:54:40|24877.18|24797.18|24883.31|24803.31|24883.31|24803.31|24877.18|24797.18|10
1737262490000|2025-01-19 04:54:50|24884.22|24804.22|24897.58|24817.58|24897.58|24817.58|24884.22|24804.22|10
1737262500000|2025-01-19 04:55:00|24898.52|24818.52|24898.36|24818.36|24902.01|24822.01|24898.36|24818.36|9
1737262510000|2025-01-19 04:55:10|24897.12|24817.12|24896.19|24816.19|24897.12|24817.12|24891.31|24811.31|10
1737262520000|2025-01-19 04:55:20|24897.12|24817.12|24890.58|24810.58|24897.94|24817.94|24890.58|24810.58|10
1737262530000|2025-01-19 04:55:30|24890.32|24810.32|24881.9|24801.9|24890.7|24810.7|24881.9|24801.9|10
1737262540000|2025-01-19 04:55:40|24881.01|24801.01|24873.14|24793.14|24881.01|24801.01|24872.35|24792.35|10
1737262550000|2025-01-19 04:55:50|24873.69|24793.69|24871.36|24791.36|24875.29|24795.29|24870.82|24790.82|10
1737262560000|2025-01-19 04:56:00|24871.66|24791.66|24868.76|24788.76|24875.11|24795.11|24868.76|24788.76|10
1737262570000|2025-01-19 04:56:10|24869.18|24789.18|24867.03|24787.03|24869.18|24789.18|24862.86|24782.86|10
1737262580000|2025-01-19 04:56:20|24868.65|24788.65|24871.79|24791.79|24873.43|24793.43|24864.71|24784.71|10
1737262590000|2025-01-19 04:56:30|24871.05|24791.05|24875.29|24795.29|24875.29|24795.29|24870.45|24790.45|10
1737262600000|2025-01-19 04:56:40|24876.11|24796.11|24874.93|24794.93|24878|24798|24873.91|24793.91|10
1737262610000|2025-01-19 04:56:50|24873.66|24793.66|24869.94|24789.94|24873.79|24793.79|24863.89|24783.89|10
1737262620000|2025-01-19 04:57:00|24869.7|24789.7|24859.55|24779.55|24869.7|24789.7|24859.28|24779.28|10
1737262630000|2025-01-19 04:57:10|24853.38|24773.38|24859.57|24779.57|24859.57|24779.57|24848.94|24768.94|10
1737262640000|2025-01-19 04:57:20|24861.09|24781.09|24855.46|24775.46|24861.83|24781.83|24855.1|24775.1|10
1737262650000|2025-01-19 04:57:30|24855.85|24775.85|24861.67|24781.67|24861.67|24781.67|24853.85|24773.85|10
1737262660000|2025-01-19 04:57:40|24861.34|24781.34|24860.39|24780.39|24862.03|24782.03|24860.09|24780.09|10
1737262670000|2025-01-19 04:57:50|24861.03|24781.03|24853.52|24773.52|24861.03|24781.03|24850.88|24770.88|10
1737262680000|2025-01-19 04:58:00|24855.73|24775.73|24855.13|24775.13|24857.45|24777.45|24854.07|24774.07|10
1737262690000|2025-01-19 04:58:10|24854.77|24774.77|24850.53|24770.53|24854.77|24774.77|24847.75|24767.75|10
1737262700000|2025-01-19 04:58:20|24850.34|24770.34|24850.27|24770.27|24852.62|24772.62|24848.62|24768.62|10
1737262710000|2025-01-19 04:58:30|24848.84|24768.84|24857.28|24777.28|24857.53|24777.53|24848.84|24768.84|10
1737262720000|2025-01-19 04:58:40|24858.2|24778.2|24870.22|24790.22|24870.22|24790.22|24858.2|24778.2|10
1737262730000|2025-01-19 04:58:50|24870.01|24790.01|24866.9|24786.9|24871.17|24791.17|24866.9|24786.9|10
1737262740000|2025-01-19 04:59:00|24865.52|24785.52|24862.2|24782.2|24865.52|24785.52|24861.13|24781.13|10
1737262750000|2025-01-19 04:59:10|24863|24783|24864.61|24784.61|24867.62|24787.62|24861.13|24781.13|10
1737262760000|2025-01-19 04:59:20|24864.12|24784.12|24864.78|24784.78|24865.77|24785.77|24863.13|24783.13|10
1737262770000|2025-01-19 04:59:30|24865.06|24785.06|24858.62|24778.62|24865.07|24785.07|24856.09|24776.09|10
1737262780000|2025-01-19 04:59:40|24857.53|24777.53|24859.03|24779.03|24859.03|24779.03|24855.9|24775.9|10
1737262790000|2025-01-19 04:59:50|24860.04|24780.04|24847.27|24767.27|24860.04|24780.04|24847.27|24767.27|10
1737262800000|2025-01-19 05:00:00|24846.66|24766.66|24846.88|24766.88|24847.3|24767.3|24844.63|24764.63|10
1737262810000|2025-01-19 05:00:10|24849.1|24769.1|24846.7|24766.7|24850.3|24770.3|24846.7|24766.7|10
1737262820000|2025-01-19 05:00:20|24845.82|24765.82|24830.63|24750.63|24846.62|24766.62|24830.63|24750.63|10
1737262830000|2025-01-19 05:00:30|24825.19|24745.19|24825.06|24745.06|24826.9|24746.9|24823.03|24743.03|10
1737262840000|2025-01-19 05:00:40|24824.84|24744.84|24826.61|24746.61|24828.66|24748.66|24821.82|24741.82|10
1737262850000|2025-01-19 05:00:50|24826.36|24746.36|24830.87|24750.87|24830.87|24750.87|24826.36|24746.36|10
1737262860000|2025-01-19 05:01:00|24828.73|24748.73|24827.58|24747.58|24831.53|24751.53|24827.35|24747.35|10
1737262870000|2025-01-19 05:01:10|24827.6|24747.6|24824.36|24744.36|24827.6|24747.6|24823.66|24743.66|10
1737262880000|2025-01-19 05:01:20|24824.02|24744.02|24822.98|24742.98|24827.55|24747.55|24822.98|24742.98|10
1737262890000|2025-01-19 05:01:30|24821.56|24741.56|24825.7|24745.7|24825.7|24745.7|24820.68|24740.68|10
1737262900000|2025-01-19 05:01:40|24826.23|24746.23|24827.61|24747.61|24827.61|24747.61|24825.21|24745.21|10
1737262910000|2025-01-19 05:01:50|24826.44|24746.44|24819.27|24739.27|24826.44|24746.44|24819.27|24739.27|10
1737262920000|2025-01-19 05:02:00|24818.2|24738.2|24811.06|24731.06|24818.2|24738.2|24811.06|24731.06|10
1737262930000|2025-01-19 05:02:10|24812.65|24732.65|24811.29|24731.29|24815.31|24735.31|24811.13|24731.13|10
1737262940000|2025-01-19 05:02:20|24810.54|24730.54|24804.88|24724.88|24810.54|24730.54|24804.88|24724.88|10
1737262950000|2025-01-19 05:02:30|24807.47|24727.47|24803.75|24723.75|24809.07|24729.07|24803.75|24723.75|10
1737262960000|2025-01-19 05:02:40|24805.18|24725.18|24811.72|24731.72|24811.72|24731.72|24804.75|24724.75|10
1737262970000|2025-01-19 05:02:50|24811.04|24731.04|24807.47|24727.47|24811.3|24731.3|24805.85|24725.85|10
1737262980000|2025-01-19 05:03:00|24808.97|24728.97|24810.13|24730.13|24813.82|24733.82|24808.97|24728.97|10
1737262990000|2025-01-19 05:03:10|24809.99|24729.99|24802.29|24722.29|24810.32|24730.32|24802.29|24722.29|10
1737263000000|2025-01-19 05:03:20|24802.6|24722.6|24807.2|24727.2|24808.06|24728.06|24802.6|24722.6|10
1737263010000|2025-01-19 05:03:30|24807.89|24727.89|24812.35|24732.35|24813.02|24733.02|24806.25|24726.25|10
1737263020000|2025-01-19 05:03:40|24812.64|24732.64|24806.33|24726.33|24812.64|24732.64|24806.33|24726.33|10
1737263030000|2025-01-19 05:03:50|24805.42|24725.42|24806.03|24726.03|24806.15|24726.15|24804.48|24724.48|10
1737263040000|2025-01-19 05:04:00|24808.89|24728.89|24811.4|24731.4|24813.53|24733.53|24808.89|24728.89|10
1737263050000|2025-01-19 05:04:10|24810.49|24730.49|24811.06|24731.06|24811.41|24731.41|24806.08|24726.08|10
1737263060000|2025-01-19 05:04:20|24810.95|24730.95|24809.1|24729.1|24810.95|24730.95|24808.63|24728.63|10
1737263070000|2025-01-19 05:04:30|24806.8|24726.8|24807.62|24727.62|24807.62|24727.62|24803.64|24723.64|10
1737263080000|2025-01-19 05:04:40|24807.61|24727.61|24812.95|24732.95|24813.12|24733.12|24807.61|24727.61|10
1737263090000|2025-01-19 05:04:50|24813.59|24733.59|24807.8|24727.8|24813.59|24733.59|24807.8|24727.8|10
1737263100000|2025-01-19 05:05:00|24805.7|24725.7|24791.99|24711.99|24805.7|24725.7|24791.99|24711.99|10
1737263110000|2025-01-19 05:05:10|24791.63|24711.63|24775.95|24695.95|24791.63|24711.63|24775.95|24695.95|10
1737263120000|2025-01-19 05:05:20|24775.43|24695.43|24779.86|24699.86|24779.86|24699.86|24773.89|24693.89|10
1737263130000|2025-01-19 05:05:30|24782.81|24702.81|24778.3|24698.3|24785.08|24705.08|24778.3|24698.3|10
1737263140000|2025-01-19 05:05:40|24778.69|24698.69|24785.3|24705.3|24786.12|24706.12|24778.61|24698.61|10
1737263150000|2025-01-19 05:05:50|24783.84|24703.84|24781.58|24701.58|24783.84|24703.84|24779.06|24699.06|10
1737263160000|2025-01-19 05:06:00|24780.55|24700.55|24773.4|24693.4|24780.55|24700.55|24769.75|24689.75|10
1737263170000|2025-01-19 05:06:10|24772.42|24692.42|24777.21|24697.21|24777.21|24697.21|24770.45|24690.45|10
1737263180000|2025-01-19 05:06:20|24777.94|24697.94|24779.98|24699.98|24780.34|24700.34|24777.68|24697.68|10
1737263190000|2025-01-19 05:06:30|24779.17|24699.17|24762.97|24682.97|24779.17|24699.17|24762.97|24682.97|10
1737263200000|2025-01-19 05:06:40|24761.81|24681.81|24760.65|24680.65|24762.64|24682.64|24756.77|24676.77|10
1737263210000|2025-01-19 05:06:50|24766.11|24686.11|24775.17|24695.17|24777.04|24697.04|24766.11|24686.11|10
1737263220000|2025-01-19 05:07:00|24777.83|24697.83|24787.2|24707.2|24787.2|24707.2|24777.83|24697.83|10
1737263230000|2025-01-19 05:07:10|24789.1|24709.1|24793.7|24713.7|24793.99|24713.99|24789.1|24709.1|10
1737263240000|2025-01-19 05:07:20|24792.68|24712.68|24792|24712|24795.15|24715.15|24792|24712|10
1737263250000|2025-01-19 05:07:30|24792.93|24712.93|24795.14|24715.14|24795.84|24715.84|24792.93|24712.93|10
1737263260000|2025-01-19 05:07:40|24795.24|24715.24|24790.94|24710.94|24795.24|24715.24|24790.94|24710.94|10
1737263270000|2025-01-19 05:07:50|24791.21|24711.21|24790.42|24710.42|24791.54|24711.54|24789.82|24709.82|10
1737263280000|2025-01-19 05:08:00|24789.86|24709.86|24789.61|24709.61|24790.32|24710.32|24789.2|24709.2|9
1737263290000|2025-01-19 05:08:10|24790.01|24710.01|24804.72|24724.72|24805.9|24725.9|24789.93|24709.93|10
1737263300000|2025-01-19 05:08:20|24806.4|24726.4|24806.72|24726.72|24811.79|24731.79|24806.4|24726.4|10
1737263310000|2025-01-19 05:08:30|24806.64|24726.64|24801.2|24721.2|24806.64|24726.64|24800.77|24720.77|10
1737263320000|2025-01-19 05:08:40|24800.53|24720.53|24785.12|24705.12|24800.53|24720.53|24785.12|24705.12|10
1737263330000|2025-01-19 05:08:50|24783.71|24703.71|24769.57|24689.57|24783.71|24703.71|24769.57|24689.57|10
1737263340000|2025-01-19 05:09:00|24771.35|24691.35|24773.84|24693.84|24774.25|24694.25|24771.35|24691.35|10
1737263350000|2025-01-19 05:09:10|24773.03|24693.03|24773.15|24693.15|24773.15|24693.15|24770.05|24690.05|10
1737263360000|2025-01-19 05:09:20|24772.94|24692.94|24769.8|24689.8|24772.94|24692.94|24769.8|24689.8|10
1737263370000|2025-01-19 05:09:30|24770.39|24690.39|24770.08|24690.08|24771.47|24691.47|24768.66|24688.66|10
1737263380000|2025-01-19 05:09:40|24770.03|24690.03|24757.43|24677.43|24771.06|24691.06|24757.16|24677.16|10
1737263390000|2025-01-19 05:09:50|24757.96|24677.96|24755.4|24675.4|24757.96|24677.96|24752.85|24672.85|10
1737263400000|2025-01-19 05:10:00|24754.93|24674.93|24753.44|24673.44|24756.22|24676.22|24753.44|24673.44|10
1737263410000|2025-01-19 05:10:10|24754.1|24674.1|24753.84|24673.84|24754.1|24674.1|24751.58|24671.58|10
1737263420000|2025-01-19 05:10:20|24755.76|24675.76|24766.71|24686.71|24767.88|24687.88|24755.76|24675.76|10
1737263430000|2025-01-19 05:10:30|24766.51|24686.51|24768.06|24688.06|24768.93|24688.93|24766.16|24686.16|10
1737263440000|2025-01-19 05:10:40|24769.87|24689.87|24773.81|24693.81|24774.36|24694.36|24769.87|24689.87|10
1737263450000|2025-01-19 05:10:50|24774.72|24694.72|24770.49|24690.49|24774.72|24694.72|24770.49|24690.49|10
1737263460000|2025-01-19 05:11:00|24769.33|24689.33|24767.94|24687.94|24769.33|24689.33|24766.68|24686.68|10
1737263470000|2025-01-19 05:11:10|24766.58|24686.58|24756.72|24676.72|24766.58|24686.58|24756.72|24676.72|10
1737263480000|2025-01-19 05:11:20|24755.73|24675.73|24749.93|24669.93|24757.96|24677.96|24749.93|24669.93|10
1737263490000|2025-01-19 05:11:30|24748.1|24668.1|24745.72|24665.72|24748.1|24668.1|24745.15|24665.15|10
1737263500000|2025-01-19 05:11:40|24745.26|24665.26|24743.78|24663.78|24745.26|24665.26|24743.78|24663.78|9
1737263510000|2025-01-19 05:11:50|24742.71|24662.71|24739.52|24659.52|24743.01|24663.01|24734.08|24654.08|10
1737263520000|2025-01-19 05:12:00|24739.02|24659.02|24732.63|24652.63|24739.02|24659.02|24732.63|24652.63|10
1737263530000|2025-01-19 05:12:10|24733.62|24653.62|24733.09|24653.09|24735.56|24655.56|24731.29|24651.29|10
1737263540000|2025-01-19 05:12:20|24733.31|24653.31|24730.13|24650.13|24733.31|24653.31|24729.14|24649.14|10
1737263550000|2025-01-19 05:12:30|24732.83|24652.83|24730.46|24650.46|24733.66|24653.66|24730.46|24650.46|10
1737263560000|2025-01-19 05:12:40|24731.15|24651.15|24733.8|24653.8|24734.22|24654.22|24731.15|24651.15|10
1737263570000|2025-01-19 05:12:50|24735.89|24655.89|24747.33|24667.33|24747.33|24667.33|24735.89|24655.89|10
1737263580000|2025-01-19 05:13:00|24748.74|24668.74|24750.3|24670.3|24752.2|24672.2|24748.74|24668.74|10
1737263590000|2025-01-19 05:13:10|24749.79|24669.79|24748.97|24668.97|24749.79|24669.79|24747.74|24667.74|10
1737263600000|2025-01-19 05:13:20|24748.73|24668.73|24743.75|24663.75|24748.73|24668.73|24742.04|24662.04|10
1737263610000|2025-01-19 05:13:30|24743.69|24663.69|24734.06|24654.06|24743.69|24663.69|24733.06|24653.06|10
1737263620000|2025-01-19 05:13:40|24733.73|24653.73|24718.47|24638.47|24733.73|24653.73|24718.47|24638.47|10
1737263630000|2025-01-19 05:13:50|24712.67|24632.67|24704.66|24624.66|24712.67|24632.67|24704.66|24624.66|9
1737263640000|2025-01-19 05:14:00|24703.63|24623.63|24693.85|24613.85|24703.63|24623.63|24693.85|24613.85|10
1737263650000|2025-01-19 05:14:10|24691.73|24611.73|24689.67|24609.67|24693.16|24613.16|24689.4|24609.4|10
1737263660000|2025-01-19 05:14:20|24688.22|24608.22|24684.25|24604.25|24688.22|24608.22|24684.25|24604.25|10
1737263670000|2025-01-19 05:14:30|24684.31|24604.31|24675.67|24595.67|24685.04|24605.04|24674.42|24594.42|10
1737263680000|2025-01-19 05:14:40|24674.19|24594.19|24676.46|24596.46|24677.72|24597.72|24674.15|24594.15|10
1737263690000|2025-01-19 05:14:50|24675.63|24595.63|24676.93|24596.93|24676.93|24596.93|24675.12|24595.12|10
1737263700000|2025-01-19 05:15:00|24677.14|24597.14|24671.4|24591.4|24677.14|24597.14|24671.4|24591.4|10
1737263710000|2025-01-19 05:15:10|24668.41|24588.41|24666.75|24586.75|24668.59|24588.59|24666.75|24586.75|10
1737263720000|2025-01-19 05:15:20|24668.28|24588.28|24665.94|24585.94|24668.96|24588.96|24665.52|24585.52|10
1737263730000|2025-01-19 05:15:30|24665.85|24585.85|24661.74|24581.74|24665.85|24585.85|24661.17|24581.17|10
1737263740000|2025-01-19 05:15:40|24661.98|24581.98|24660.63|24580.63|24662.73|24582.73|24660.38|24580.38|10
1737263750000|2025-01-19 05:15:50|24658.35|24578.35|24655.63|24575.63|24658.35|24578.35|24654.66|24574.66|10
1737263760000|2025-01-19 05:16:00|24656.39|24576.39|24650.86|24570.86|24656.39|24576.39|24648.4|24568.4|10
1737263770000|2025-01-19 05:16:10|24650.59|24570.59|24651.93|24571.93|24652.86|24572.86|24649.03|24569.03|10
1737263780000|2025-01-19 05:16:20|24651.18|24571.18|24660.8|24580.8|24660.92|24580.92|24650.71|24570.71|10
1737263790000|2025-01-19 05:16:30|24660.5|24580.5|24665.49|24585.49|24665.49|24585.49|24660.5|24580.5|9
1737263800000|2025-01-19 05:16:40|24670.14|24590.14|24672.27|24592.27|24673.29|24593.29|24668.4|24588.4|10
1737263810000|2025-01-19 05:16:50|24672.48|24592.48|24674.33|24594.33|24676.27|24596.27|24670.69|24590.69|10
1737263820000|2025-01-19 05:17:00|24672.99|24592.99|24686.4|24606.4|24687.85|24607.85|24672.4|24592.4|10
1737263830000|2025-01-19 05:17:10|24683.27|24603.27|24676.52|24596.52|24683.27|24603.27|24676.52|24596.52|10
1737263840000|2025-01-19 05:17:20|24673.34|24593.34|24665.19|24585.19|24673.34|24593.34|24665.19|24585.19|10
1737263850000|2025-01-19 05:17:30|24664.73|24584.73|24646.3|24566.3|24664.73|24584.73|24646.3|24566.3|10
1737263860000|2025-01-19 05:17:40|24647.42|24567.42|24647.01|24567.01|24649.14|24569.14|24646.68|24566.68|10
1737263870000|2025-01-19 05:17:50|24648.81|24568.81|24649.17|24569.17|24650.94|24570.94|24648.3|24568.3|10
1737263880000|2025-01-19 05:18:00|24648.91|24568.91|24647.63|24567.63|24648.91|24568.91|24646.08|24566.08|10
1737263890000|2025-01-19 05:18:10|24647.72|24567.72|24651.11|24571.11|24651.11|24571.11|24647.3|24567.3|10
1737263900000|2025-01-19 05:18:20|24650.74|24570.74|24648.08|24568.08|24650.74|24570.74|24647.92|24567.92|10
1737263910000|2025-01-19 05:18:30|24650.27|24570.27|24651.82|24571.82|24653.23|24573.23|24650.27|24570.27|10
1737263920000|2025-01-19 05:18:40|24652.2|24572.2|24653.27|24573.27|24653.27|24573.27|24651.27|24571.27|10
1737263930000|2025-01-19 05:18:50|24653.11|24573.11|24655.02|24575.02|24655.02|24575.02|24651.61|24571.61|10
1737263940000|2025-01-19 05:19:00|24655.03|24575.03|24652.96|24572.96|24656.58|24576.58|24652.96|24572.96|10
1737263950000|2025-01-19 05:19:10|24649.22|24569.22|24644.07|24564.07|24649.22|24569.22|24644.07|24564.07|10
1737263960000|2025-01-19 05:19:20|24644.6|24564.6|24641.4|24561.4|24644.6|24564.6|24641.4|24561.4|10
1737263970000|2025-01-19 05:19:30|24641.76|24561.76|24639.07|24559.07|24641.76|24561.76|24638.87|24558.87|9
1737263980000|2025-01-19 05:19:40|24639.15|24559.15|24641.03|24561.03|24641.18|24561.18|24639.15|24559.15|10
1737263990000|2025-01-19 05:19:50|24642.9|24562.9|24650.62|24570.62|24650.62|24570.62|24642.9|24562.9|10
1737264000000|2025-01-19 05:20:00|24651.04|24571.04|24654.02|24574.02|24654.02|24574.02|24651.04|24571.04|10
1737264010000|2025-01-19 05:20:10|24654.87|24574.87|24654.56|24574.56|24654.87|24574.87|24652.3|24572.3|10
1737264020000|2025-01-19 05:20:20|24655.86|24575.86|24665.18|24585.18|24665.51|24585.51|24655.86|24575.86|10
1737264030000|2025-01-19 05:20:30|24665.96|24585.96|24673.19|24593.19|24673.9|24593.9|24665.96|24585.96|10
1737264040000|2025-01-19 05:20:40|24673.34|24593.34|24680.39|24600.39|24680.39|24600.39|24672.69|24592.69|10
1737264050000|2025-01-19 05:20:50|24681.23|24601.23|24684.93|24604.93|24686.45|24606.45|24681.23|24601.23|10
1737264060000|2025-01-19 05:21:00|24683.97|24603.97|24699|24619|24699.18|24619.18|24683.3|24603.3|10
1737264070000|2025-01-19 05:21:10|24701.53|24621.53|24716.84|24636.84|24717.01|24637.01|24701.53|24621.53|10
1737264080000|2025-01-19 05:21:20|24717.54|24637.54|24721.3|24641.3|24721.3|24641.3|24717.02|24637.02|10
1737264090000|2025-01-19 05:21:30|24722.11|24642.11|24726.19|24646.19|24727.46|24647.46|24722.11|24642.11|10
1737264100000|2025-01-19 05:21:40|24726.58|24646.58|24727.47|24647.47|24728.26|24648.26|24725.86|24645.86|10
1737264110000|2025-01-19 05:21:50|24727.98|24647.98|24735.39|24655.39|24735.39|24655.39|24727.98|24647.98|10
1737264120000|2025-01-19 05:22:00|24735.87|24655.87|24752.5|24672.5|24752.5|24672.5|24735.87|24655.87|10
1737264130000|2025-01-19 05:22:10|24753.27|24673.27|24757.87|24677.87|24758.46|24678.46|24753.27|24673.27|10
1737264140000|2025-01-19 05:22:20|24757.46|24677.46|24761.88|24681.88|24761.88|24681.88|24756.77|24676.77|10
1737264150000|2025-01-19 05:22:30|24761.28|24681.28|24765.34|24685.34|24765.34|24685.34|24760.93|24680.93|10
1737264160000|2025-01-19 05:22:40|24764.55|24684.55|24768.59|24688.59|24768.59|24688.59|24764.55|24684.55|10
1737264170000|2025-01-19 05:22:50|24768.63|24688.63|24767.61|24687.61|24768.63|24688.63|24765.54|24685.54|10
1737264180000|2025-01-19 05:23:00|24769.19|24689.19|24783.46|24703.46|24783.46|24703.46|24769.19|24689.19|10
1737264190000|2025-01-19 05:23:10|24784.12|24704.12|24793.48|24713.48|24793.48|24713.48|24784.12|24704.12|10
1737264200000|2025-01-19 05:23:20|24794.71|24714.71|24792.58|24712.58|24798.26|24718.26|24792.58|24712.58|9
1737264210000|2025-01-19 05:23:30|24791.92|24711.92|24792.76|24712.76|24792.78|24712.78|24790.85|24710.85|10
1737264220000|2025-01-19 05:23:40|24793.34|24713.34|24786.4|24706.4|24793.46|24713.46|24784.85|24704.85|10
1737264230000|2025-01-19 05:23:50|24787.12|24707.12|24790.17|24710.17|24790.24|24710.24|24786.05|24706.05|10
1737264240000|2025-01-19 05:24:00|24788.8|24708.8|24785.79|24705.79|24789.55|24709.55|24785.79|24705.79|10
1737264250000|2025-01-19 05:24:10|24786.81|24706.81|24785.35|24705.35|24787.67|24707.67|24785.35|24705.35|10
1737264260000|2025-01-19 05:24:20|24783.95|24703.95|24789.8|24709.8|24790.26|24710.26|24780.36|24700.36|10
1737264270000|2025-01-19 05:24:30|24789.97|24709.97|24790.58|24710.58|24791.89|24711.89|24789.14|24709.14|10
1737264280000|2025-01-19 05:24:40|24790.51|24710.51|24796.38|24716.38|24796.38|24716.38|24790.51|24710.51|10
1737264290000|2025-01-19 05:24:50|24796.81|24716.81|24800.46|24720.46|24800.46|24720.46|24796.81|24716.81|10
1737264300000|2025-01-19 05:25:00|24800.45|24720.45|24805.76|24725.76|24806.66|24726.66|24799.67|24719.67|10
1737264310000|2025-01-19 05:25:10|24805.74|24725.74|24794.8|24714.8|24805.74|24725.74|24790.69|24710.69|10
1737264320000|2025-01-19 05:25:20|24795.36|24715.36|24787.49|24707.49|24795.99|24715.99|24786.5|24706.5|10
1737264330000|2025-01-19 05:25:30|24792.38|24712.38|24800.47|24720.47|24807.32|24727.32|24792.28|24712.28|10
1737264340000|2025-01-19 05:25:40|24799.23|24719.23|24799.32|24719.32|24799.35|24719.35|24798.38|24718.38|10
1737264350000|2025-01-19 05:25:50|24798.52|24718.52|24803.87|24723.87|24803.87|24723.87|24798.52|24718.52|10
1737264360000|2025-01-19 05:26:00|24816.18|24736.18|24814.64|24734.64|24819.06|24739.06|24814.64|24734.64|10
1737264370000|2025-01-19 05:26:10|24814.09|24734.09|24821.2|24741.2|24821.2|24741.2|24814.09|24734.09|10
1737264380000|2025-01-19 05:26:20|24821.7|24741.7|24821.29|24741.29|24822.47|24742.47|24820.49|24740.49|10
1737264390000|2025-01-19 05:26:30|24821.44|24741.44|24818.45|24738.45|24821.44|24741.44|24818.17|24738.17|10
1737264400000|2025-01-19 05:26:40|24818.04|24738.04|24815.29|24735.29|24818.69|24738.69|24814.94|24734.94|10
1737264410000|2025-01-19 05:26:50|24815.66|24735.66|24820.32|24740.32|24821.9|24741.9|24815.66|24735.66|10
1737264420000|2025-01-19 05:27:00|24819.55|24739.55|24818.72|24738.72|24819.84|24739.84|24817.82|24737.82|10
1737264430000|2025-01-19 05:27:10|24817.99|24737.99|24815.44|24735.44|24817.99|24737.99|24815.11|24735.11|10
1737264440000|2025-01-19 05:27:20|24815.76|24735.76|24822.33|24742.33|24822.33|24742.33|24815.76|24735.76|10
1737264450000|2025-01-19 05:27:30|24821.91|24741.91|24816.88|24736.88|24821.91|24741.91|24816.07|24736.07|10
1737264460000|2025-01-19 05:27:40|24817.43|24737.43|24821.92|24741.92|24822.01|24742.01|24817.39|24737.39|10
1737264470000|2025-01-19 05:27:50|24821.82|24741.82|24818.69|24738.69|24821.82|24741.82|24818.69|24738.69|10
1737264480000|2025-01-19 05:28:00|24818.27|24738.27|24810.98|24730.98|24818.67|24738.67|24810.98|24730.98|10
1737264490000|2025-01-19 05:28:10|24810.08|24730.08|24810.95|24730.95|24810.95|24730.95|24808.12|24728.12|10
1737264500000|2025-01-19 05:28:20|24809.17|24729.17|24810.22|24730.22|24812.83|24732.83|24809.17|24729.17|10
1737264510000|2025-01-19 05:28:30|24810.09|24730.09|24809.7|24729.7|24811.95|24731.95|24809.7|24729.7|10
1737264520000|2025-01-19 05:28:40|24810.45|24730.45|24807.93|24727.93|24810.45|24730.45|24807.25|24727.25|10
1737264530000|2025-01-19 05:28:50|24808.98|24728.98|24810.42|24730.42|24812.88|24732.88|24808.98|24728.98|10
1737264540000|2025-01-19 05:29:00|24810.41|24730.41|24812.13|24732.13|24812.72|24732.72|24810.41|24730.41|9
1737264550000|2025-01-19 05:29:10|24811.9|24731.9|24813.67|24733.67|24813.67|24733.67|24809.96|24729.96|10
1737264560000|2025-01-19 05:29:20|24813.71|24733.71|24811.64|24731.64|24813.93|24733.93|24811.64|24731.64|10
1737264570000|2025-01-19 05:29:30|24810.7|24730.7|24819.72|24739.72|24819.72|24739.72|24810.37|24730.37|10
1737264580000|2025-01-19 05:29:40|24819.83|24739.83|24820.39|24740.39|24820.82|24740.82|24819.83|24739.83|10
1737264590000|2025-01-19 05:29:50|24821|24741|24821.76|24741.76|24824.45|24744.45|24820.91|24740.91|10
1737264600000|2025-01-19 05:30:00|24821.58|24741.58|24819.44|24739.44|24822.7|24742.7|24819.44|24739.44|10
1737264610000|2025-01-19 05:30:10|24817.17|24737.17|24827.53|24747.53|24827.53|24747.53|24815.19|24735.19|10
1737264620000|2025-01-19 05:30:20|24829.16|24749.16|24832.8|24752.8|24832.8|24752.8|24828.39|24748.39|10
1737264630000|2025-01-19 05:30:30|24821.05|24741.05|24818.45|24738.45|24823.52|24743.52|24818.45|24738.45|9
1737264640000|2025-01-19 05:30:40|24817.81|24737.81|24820.14|24740.14|24821.24|24741.24|24804.74|24724.74|10
1737264650000|2025-01-19 05:30:50|24819.49|24739.49|24815.81|24735.81|24821.99|24741.99|24814.34|24734.34|10
1737264660000|2025-01-19 05:31:00|24815.94|24735.94|24819.2|24739.2|24819.2|24739.2|24815.94|24735.94|9
1737264670000|2025-01-19 05:31:10|24818.06|24738.06|24812.56|24732.56|24818.06|24738.06|24812.56|24732.56|10
1737264680000|2025-01-19 05:31:20|24812.1|24732.1|24816.01|24736.01|24817.16|24737.16|24811.93|24731.93|10
1737264690000|2025-01-19 05:31:30|24816.55|24736.55|24815.27|24735.27|24817.71|24737.71|24815.13|24735.13|10
1737264700000|2025-01-19 05:31:40|24815.29|24735.29|24811.17|24731.17|24816.07|24736.07|24810.27|24730.27|10
1737264710000|2025-01-19 05:31:50|24810.22|24730.22|24801.49|24721.49|24810.22|24730.22|24801.49|24721.49|9
1737264720000|2025-01-19 05:32:00|24800.97|24720.97|24798.02|24718.02|24801.03|24721.03|24798.02|24718.02|10
1737264730000|2025-01-19 05:32:10|24787.2|24707.2|24776.9|24696.9|24787.9|24707.9|24775.53|24695.53|10
1737264740000|2025-01-19 05:32:20|24777.36|24697.36|24765.5|24685.5|24777.75|24697.75|24765.5|24685.5|10
1737264750000|2025-01-19 05:32:30|24765.52|24685.52|24765.33|24685.33|24767.65|24687.65|24764.94|24684.94|10
1737264760000|2025-01-19 05:32:40|24764.53|24684.53|24763.94|24683.94|24765.08|24685.08|24763.71|24683.71|10
1737264770000|2025-01-19 05:32:50|24763.13|24683.13|24769.66|24689.66|24769.66|24689.66|24763.13|24683.13|10
1737264780000|2025-01-19 05:33:00|24769.14|24689.14|24778.38|24698.38|24778.38|24698.38|24769.14|24689.14|10
1737264790000|2025-01-19 05:33:10|24779.95|24699.95|24783.57|24703.57|24784.66|24704.66|24779.95|24699.95|10
1737264800000|2025-01-19 05:33:20|24785.3|24705.3|24788.64|24708.64|24789.42|24709.42|24785.3|24705.3|10
1737264810000|2025-01-19 05:33:30|24789.33|24709.33|24790.64|24710.64|24790.8|24710.8|24787.75|24707.75|10
1737264820000|2025-01-19 05:33:40|24792.62|24712.62|24793.69|24713.69|24794.6|24714.6|24792.62|24712.62|10
1737264830000|2025-01-19 05:33:50|24793.51|24713.51|24791.12|24711.12|24793.97|24713.97|24790.69|24710.69|10
1737264840000|2025-01-19 05:34:00|24790.63|24710.63|24778.91|24698.91|24790.63|24710.63|24778.91|24698.91|10
1737264850000|2025-01-19 05:34:10|24776.55|24696.55|24769.37|24689.37|24776.55|24696.55|24768.56|24688.56|10
1737264860000|2025-01-19 05:34:20|24768.95|24688.95|24766.94|24686.94|24768.95|24688.95|24766.94|24686.94|10
1737264870000|2025-01-19 05:34:30|24766.25|24686.25|24766.87|24686.87|24766.87|24686.87|24765.3|24685.3|10
1737264880000|2025-01-19 05:34:40|24767.3|24687.3|24770.86|24690.86|24770.86|24690.86|24767.3|24687.3|9
1737264890000|2025-01-19 05:34:50|24771.17|24691.17|24779.08|24699.08|24779.08|24699.08|24771.17|24691.17|10
1737264900000|2025-01-19 05:35:00|24779.59|24699.59|24774.12|24694.12|24779.59|24699.59|24774.12|24694.12|10
1737264910000|2025-01-19 05:35:10|24773.78|24693.78|24772.4|24692.4|24775.19|24695.19|24771.62|24691.62|10
1737264920000|2025-01-19 05:35:20|24771.98|24691.98|24766.48|24686.48|24772.45|24692.45|24766.48|24686.48|10
1737264930000|2025-01-19 05:35:30|24764.78|24684.78|24756.14|24676.14|24764.78|24684.78|24756.14|24676.14|10
1737264940000|2025-01-19 05:35:40|24755.78|24675.78|24743.74|24663.74|24755.78|24675.78|24743.74|24663.74|10
1737264950000|2025-01-19 05:35:50|24741.83|24661.83|24739.52|24659.52|24741.83|24661.83|24739.18|24659.18|10
1737264960000|2025-01-19 05:36:00|24739.81|24659.81|24744.68|24664.68|24744.68|24664.68|24739.81|24659.81|10
1737264970000|2025-01-19 05:36:10|24743.52|24663.52|24753.79|24673.79|24753.79|24673.79|24743.52|24663.52|10
1737264980000|2025-01-19 05:36:20|24754.43|24674.43|24764.16|24684.16|24764.16|24684.16|24754.43|24674.43|10
1737264990000|2025-01-19 05:36:30|24765.63|24685.63|24767.88|24687.88|24767.89|24687.89|24765.63|24685.63|10
1737265000000|2025-01-19 05:36:40|24768.34|24688.34|24777.44|24697.44|24777.44|24697.44|24768.34|24688.34|10
1737265010000|2025-01-19 05:36:50|24778.81|24698.81|24779.96|24699.96|24780.03|24700.03|24778.44|24698.44|10
1737265020000|2025-01-19 05:37:00|24779.49|24699.49|24778.08|24698.08|24781.39|24701.39|24778.08|24698.08|10
1737265030000|2025-01-19 05:37:10|24778.26|24698.26|24778.99|24698.99|24779.83|24699.83|24778.02|24698.02|10
1737265040000|2025-01-19 05:37:20|24778.32|24698.32|24771.17|24691.17|24778.32|24698.32|24771.17|24691.17|10
1737265050000|2025-01-19 05:37:30|24770.19|24690.19|24766.67|24686.67|24770.19|24690.19|24765.8|24685.8|10
1737265060000|2025-01-19 05:37:40|24766.48|24686.48|24763.63|24683.63|24766.53|24686.53|24763.63|24683.63|10
1737265070000|2025-01-19 05:37:50|24763.34|24683.34|24763.4|24683.4|24764.55|24684.55|24763.34|24683.34|10
1737265080000|2025-01-19 05:38:00|24764.91|24684.91|24763.73|24683.73|24765.03|24685.03|24763.72|24683.72|10
1737265090000|2025-01-19 05:38:10|24763.4|24683.4|24764.34|24684.34|24764.49|24684.49|24763.12|24683.12|10
1737265100000|2025-01-19 05:38:20|24764.06|24684.06|24765.54|24685.54|24766.15|24686.15|24762.52|24682.52|10
1737265110000|2025-01-19 05:38:30|24765.15|24685.15|24767.26|24687.26|24767.26|24687.26|24764.1|24684.1|10
1737265120000|2025-01-19 05:38:40|24767.55|24687.55|24763.92|24683.92|24767.83|24687.83|24763.92|24683.92|10
1737265130000|2025-01-19 05:38:50|24761.37|24681.37|24761.5|24681.5|24761.5|24681.5|24760.56|24680.56|10
1737265140000|2025-01-19 05:39:00|24761.22|24681.22|24762.01|24682.01|24762.01|24682.01|24760|24680|10
1737265150000|2025-01-19 05:39:10|24762.36|24682.36|24771.02|24691.02|24771.02|24691.02|24762.36|24682.36|10
1737265160000|2025-01-19 05:39:20|24772.13|24692.13|24779.33|24699.33|24779.91|24699.91|24772.13|24692.13|10
1737265170000|2025-01-19 05:39:30|24778.28|24698.28|24773.96|24693.96|24778.28|24698.28|24773.96|24693.96|10
1737265180000|2025-01-19 05:39:40|24774.02|24694.02|24773.01|24693.01|24774.02|24694.02|24772.47|24692.47|10
1737265190000|2025-01-19 05:39:50|24772.61|24692.61|24772.84|24692.84|24773.23|24693.23|24771.54|24691.54|10
1737265200000|2025-01-19 05:40:00|24771.18|24691.18|24761.8|24681.8|24771.18|24691.18|24761.8|24681.8|10
1737265210000|2025-01-19 05:40:10|24759.61|24679.61|24746.74|24666.74|24759.61|24679.61|24746.74|24666.74|10
1737265220000|2025-01-19 05:40:20|24745.38|24665.38|24739.37|24659.37|24745.38|24665.38|24738.74|24658.74|10
1737265230000|2025-01-19 05:40:30|24739.64|24659.64|24746.47|24666.47|24746.47|24666.47|24739.64|24659.64|10
1737265240000|2025-01-19 05:40:40|24746.53|24666.53|24738.24|24658.24|24746.53|24666.53|24738.24|24658.24|10
1737265250000|2025-01-19 05:40:50|24734.73|24654.73|24736.39|24656.39|24737.48|24657.48|24733.5|24653.5|10
1737265260000|2025-01-19 05:41:00|24735.69|24655.69|24733.22|24653.22|24737.51|24657.51|24733.22|24653.22|10
1737265270000|2025-01-19 05:41:10|24733.46|24653.46|24728.3|24648.3|24733.46|24653.46|24728.3|24648.3|10
1737265280000|2025-01-19 05:41:20|24727.63|24647.63|24727.44|24647.44|24728.47|24648.47|24726.6|24646.6|10
1737265290000|2025-01-19 05:41:30|24726.98|24646.98|24724.95|24644.95|24727.08|24647.08|24724.95|24644.95|10
1737265300000|2025-01-19 05:41:40|24724.08|24644.08|24721.12|24641.12|24724.1|24644.1|24721.12|24641.12|10
1737265310000|2025-01-19 05:41:50|24721.33|24641.33|24722.44|24642.44|24722.65|24642.65|24721.33|24641.33|10
1737265320000|2025-01-19 05:42:00|24722.21|24642.21|24720.63|24640.63|24722.21|24642.21|24720.63|24640.63|10
1737265330000|2025-01-19 05:42:10|24720.06|24640.06|24726.05|24646.05|24726.05|24646.05|24719.57|24639.57|10
1737265340000|2025-01-19 05:42:20|24726.78|24646.78|24727.93|24647.93|24729.26|24649.26|24726.78|24646.78|8
1737265350000|2025-01-19 05:42:30|24728.01|24648.01|24727.46|24647.46|24729.78|24649.78|24727.46|24647.46|10
1737265360000|2025-01-19 05:42:40|24727.28|24647.28|24735.5|24655.5|24735.5|24655.5|24727.28|24647.28|10
1737265370000|2025-01-19 05:42:50|24735.13|24655.13|24738.78|24658.78|24739.43|24659.43|24735.13|24655.13|10
1737265380000|2025-01-19 05:43:00|24738.7|24658.7|24738.66|24658.66|24739.22|24659.22|24737.57|24657.57|9
1737265390000|2025-01-19 05:43:10|24739.52|24659.52|24744.94|24664.94|24744.94|24664.94|24739.52|24659.52|10
1737265400000|2025-01-19 05:43:20|24744.57|24664.57|24744.73|24664.73|24752.03|24672.03|24744.57|24664.57|10
1737265410000|2025-01-19 05:43:30|24745.08|24665.08|24751.22|24671.22|24751.22|24671.22|24745.06|24665.06|10
1737265420000|2025-01-19 05:43:40|24751.09|24671.09|24760.5|24680.5|24760.5|24680.5|24749.8|24669.8|10
1737265430000|2025-01-19 05:43:50|24761.28|24681.28|24744.54|24664.54|24761.66|24681.66|24744.54|24664.54|10
1737265440000|2025-01-19 05:44:00|24743.17|24663.17|24732.88|24652.88|24743.17|24663.17|24732.88|24652.88|10
1737265450000|2025-01-19 05:44:10|24732.95|24652.95|24732.06|24652.06|24732.95|24652.95|24731.3|24651.3|9
1737265460000|2025-01-19 05:44:20|24732.51|24652.51|24728.59|24648.59|24732.51|24652.51|24728.59|24648.59|10
1737265470000|2025-01-19 05:44:30|24725.94|24645.94|24724.57|24644.57|24726.96|24646.96|24724.38|24644.38|10
1737265480000|2025-01-19 05:44:40|24724.2|24644.2|24731.78|24651.78|24731.78|24651.78|24723.66|24643.66|10
1737265490000|2025-01-19 05:44:50|24732.98|24652.98|24732.88|24652.88|24734.18|24654.18|24731.78|24651.78|10
1737265500000|2025-01-19 05:45:00|24733.06|24653.06|24736.56|24656.56|24736.56|24656.56|24733.06|24653.06|10
1737265510000|2025-01-19 05:45:10|24737.67|24657.67|24738.93|24658.93|24739.18|24659.18|24737.67|24657.67|10
1737265520000|2025-01-19 05:45:20|24737.88|24657.88|24741.27|24661.27|24741.27|24661.27|24737.62|24657.62|10
1737265530000|2025-01-19 05:45:30|24741.46|24661.46|24739.59|24659.59|24741.76|24661.76|24738.42|24658.42|10
1737265540000|2025-01-19 05:45:40|24738.04|24658.04|24737.12|24657.12|24738.04|24658.04|24734.7|24654.7|10
1737265550000|2025-01-19 05:45:50|24738.67|24658.67|24746.21|24666.21|24746.21|24666.21|24738.67|24658.67|10
1737265560000|2025-01-19 05:46:00|24746.54|24666.54|24740.73|24660.73|24747.58|24667.58|24740.73|24660.73|10
1737265570000|2025-01-19 05:46:10|24740.82|24660.82|24728.55|24648.55|24740.91|24660.91|24728.55|24648.55|10
1737265580000|2025-01-19 05:46:20|24726.74|24646.74|24720.3|24640.3|24726.74|24646.74|24719.78|24639.78|10
1737265590000|2025-01-19 05:46:30|24722.37|24642.37|24723.71|24643.71|24724.43|24644.43|24721.23|24641.23|10
1737265600000|2025-01-19 05:46:40|24725.42|24645.42|24716.47|24636.47|24725.42|24645.42|24716.47|24636.47|10
1737265610000|2025-01-19 05:46:50|24715.85|24635.85|24713.67|24633.67|24716.64|24636.64|24713.51|24633.51|10
1737265620000|2025-01-19 05:47:00|24712.69|24632.69|24712.09|24632.09|24713.53|24633.53|24712.09|24632.09|10
1737265630000|2025-01-19 05:47:10|24712.06|24632.06|24708.44|24628.44|24712.06|24632.06|24707.91|24627.91|10
1737265640000|2025-01-19 05:47:20|24708.75|24628.75|24701.4|24621.4|24708.75|24628.75|24701.4|24621.4|10
1737265650000|2025-01-19 05:47:30|24701.14|24621.14|24688.65|24608.65|24701.14|24621.14|24688.65|24608.65|10
1737265660000|2025-01-19 05:47:40|24688.43|24608.43|24685.72|24605.72|24688.52|24608.52|24685.72|24605.72|10
1737265670000|2025-01-19 05:47:50|24683.6|24603.6|24685.64|24605.64|24685.64|24605.64|24683.6|24603.6|9
1737265680000|2025-01-19 05:48:00|24685.59|24605.59|24678.69|24598.69|24685.59|24605.59|24678.69|24598.69|10
1737265690000|2025-01-19 05:48:10|24676.43|24596.43|24670.96|24590.96|24676.43|24596.43|24670.96|24590.96|10
1737265700000|2025-01-19 05:48:20|24671.17|24591.17|24667.71|24587.71|24671.17|24591.17|24667.27|24587.27|10
1737265710000|2025-01-19 05:48:30|24667.07|24587.07|24665.06|24585.06|24667.22|24587.22|24664.87|24584.87|10
1737265720000|2025-01-19 05:48:40|24666.44|24586.44|24669.79|24589.79|24669.79|24589.79|24666.16|24586.16|10
1737265730000|2025-01-19 05:48:50|24669.24|24589.24|24671.4|24591.4|24671.4|24591.4|24668.3|24588.3|10
1737265740000|2025-01-19 05:49:00|24671.6|24591.6|24675.84|24595.84|24675.84|24595.84|24671.6|24591.6|10
1737265750000|2025-01-19 05:49:10|24674.38|24594.38|24678.54|24598.54|24678.54|24598.54|24674.33|24594.33|10
1737265760000|2025-01-19 05:49:20|24678.8|24598.8|24686.55|24606.55|24686.55|24606.55|24678.8|24598.8|9
1737265770000|2025-01-19 05:49:30|24687.59|24607.59|24702.91|24622.91|24702.91|24622.91|24687.59|24607.59|10
1737265780000|2025-01-19 05:49:40|24703.26|24623.26|24711.3|24631.3|24711.3|24631.3|24703.14|24623.14|10
1737265790000|2025-01-19 05:49:50|24711.85|24631.85|24715.07|24635.07|24715.11|24635.11|24710.66|24630.66|10
1737265800000|2025-01-19 05:50:00|24715.39|24635.39|24727.78|24647.78|24727.78|24647.78|24715.39|24635.39|10
1737265810000|2025-01-19 05:50:10|24727.98|24647.98|24727.06|24647.06|24727.98|24647.98|24726.33|24646.33|10
1737265820000|2025-01-19 05:50:20|24725.95|24645.95|24725|24645|24725.95|24645.95|24724.03|24644.03|10
1737265830000|2025-01-19 05:50:30|24726.32|24646.32|24732.42|24652.42|24732.42|24652.42|24724.7|24644.7|10
1737265840000|2025-01-19 05:50:40|24735.47|24655.47|24745.14|24665.14|24745.14|24665.14|24735.47|24655.47|10
1737265850000|2025-01-19 05:50:50|24745.83|24665.83|24763.92|24683.92|24763.92|24683.92|24745.74|24665.74|10
1737265860000|2025-01-19 05:51:00|24763.94|24683.94|24768.7|24688.7|24768.7|24688.7|24763.94|24683.94|10
1737265870000|2025-01-19 05:51:10|24769.83|24689.83|24770.95|24690.95|24772.22|24692.22|24769.23|24689.23|10
1737265880000|2025-01-19 05:51:20|24765.32|24685.32|24765.18|24685.18|24766.69|24686.69|24764.13|24684.13|10
1737265890000|2025-01-19 05:51:30|24765.1|24685.1|24771.35|24691.35|24771.35|24691.35|24764.61|24684.61|10
1737265900000|2025-01-19 05:51:40|24770.91|24690.91|24772.68|24692.68|24772.68|24692.68|24770.1|24690.1|10
1737265910000|2025-01-19 05:51:50|24772.16|24692.16|24771.6|24691.6|24773.8|24693.8|24771.6|24691.6|10
1737265920000|2025-01-19 05:52:00|24771.34|24691.34|24774.55|24694.55|24775.7|24695.7|24771.34|24691.34|10
1737265930000|2025-01-19 05:52:10|24773.97|24693.97|24781.04|24701.04|24781.04|24701.04|24773.97|24693.97|10
1737265940000|2025-01-19 05:52:20|24781.35|24701.35|24788.69|24708.69|24788.69|24708.69|24781.35|24701.35|10
1737265950000|2025-01-19 05:52:30|24789.21|24709.21|24796.61|24716.61|24796.61|24716.61|24789.21|24709.21|10
1737265960000|2025-01-19 05:52:40|24796.83|24716.83|24795.93|24715.93|24797.55|24717.55|24795.91|24715.91|10
1737265970000|2025-01-19 05:52:50|24795.64|24715.64|24791.95|24711.95|24795.64|24715.64|24790.65|24710.65|10
1737265980000|2025-01-19 05:53:00|24792.71|24712.71|24794.37|24714.37|24794.64|24714.64|24792.71|24712.71|10
1737265990000|2025-01-19 05:53:10|24795|24715|24792.01|24712.01|24795|24715|24791.33|24711.33|10
1737266000000|2025-01-19 05:53:20|24791.85|24711.85|24789.58|24709.58|24791.85|24711.85|24789.52|24709.52|10
1737266010000|2025-01-19 05:53:30|24790.03|24710.03|24791.61|24711.61|24793.38|24713.38|24789.72|24709.72|10
1737266020000|2025-01-19 05:53:40|24791.68|24711.68|24795.98|24715.98|24796.78|24716.78|24791.68|24711.68|10
1737266030000|2025-01-19 05:53:50|24794.83|24714.83|24790.49|24710.49|24794.83|24714.83|24790.49|24710.49|10
1737266040000|2025-01-19 05:54:00|24788.5|24708.5|24793.58|24713.58|24793.58|24713.58|24787.5|24707.5|10
1737266050000|2025-01-19 05:54:10|24793.79|24713.79|24788.22|24708.22|24793.79|24713.79|24788.22|24708.22|10
1737266060000|2025-01-19 05:54:20|24787.75|24707.75|24785.44|24705.44|24788.24|24708.24|24785.44|24705.44|10
1737266070000|2025-01-19 05:54:30|24784.73|24704.73|24775.44|24695.44|24784.97|24704.97|24775.44|24695.44|10
1737266080000|2025-01-19 05:54:40|24775.54|24695.54|24772.54|24692.54|24775.54|24695.54|24771.38|24691.38|10
1737266090000|2025-01-19 05:54:50|24772.56|24692.56|24777.29|24697.29|24777.29|24697.29|24771.79|24691.79|10
1737266100000|2025-01-19 05:55:00|24778.02|24698.02|24783.89|24703.89|24783.89|24703.89|24777.61|24697.61|10
1737266110000|2025-01-19 05:55:10|24783.34|24703.34|24781.04|24701.04|24783.34|24703.34|24779.31|24699.31|10
1737266120000|2025-01-19 05:55:20|24781.73|24701.73|24772.61|24692.61|24781.73|24701.73|24772.61|24692.61|10
1737266130000|2025-01-19 05:55:30|24775.18|24695.18|24779.15|24699.15|24779.15|24699.15|24775.18|24695.18|10
1737266140000|2025-01-19 05:55:40|24780.31|24700.31|24780.08|24700.08|24780.31|24700.31|24778.47|24698.47|10
1737266150000|2025-01-19 05:55:50|24780.72|24700.72|24785.46|24705.46|24785.46|24705.46|24780.72|24700.72|10
1737266160000|2025-01-19 05:56:00|24785.7|24705.7|24793.85|24713.85|24793.85|24713.85|24785.7|24705.7|10
1737266170000|2025-01-19 05:56:10|24794.41|24714.41|24801.86|24721.86|24801.86|24721.86|24793.31|24713.31|10
1737266180000|2025-01-19 05:56:20|24802.18|24722.18|24795.72|24715.72|24803.99|24723.99|24795.72|24715.72|10
1737266190000|2025-01-19 05:56:30|24796.68|24716.68|24794.09|24714.09|24796.68|24716.68|24794.09|24714.09|10
1737266200000|2025-01-19 05:56:40|24794.06|24714.06|24801.22|24721.22|24801.49|24721.49|24790.9|24710.9|9
1737266210000|2025-01-19 05:56:50|24801.11|24721.11|24805.72|24725.72|24805.72|24725.72|24799.79|24719.79|10
1737266220000|2025-01-19 05:57:00|24807.26|24727.26|24808.65|24728.65|24811.73|24731.73|24807.26|24727.26|10
1737266230000|2025-01-19 05:57:10|24808.11|24728.11|24810.57|24730.57|24811.92|24731.92|24808.11|24728.11|10
1737266240000|2025-01-19 05:57:20|24810.55|24730.55|24808.01|24728.01|24811.7|24731.7|24808.01|24728.01|10
1737266250000|2025-01-19 05:57:30|24805.02|24725.02|24803.28|24723.28|24805.31|24725.31|24801.47|24721.47|10
1737266260000|2025-01-19 05:57:40|24801.25|24721.25|24799.02|24719.02|24801.89|24721.89|24798.32|24718.32|10
1737266270000|2025-01-19 05:57:50|24800.71|24720.71|24801.18|24721.18|24803.49|24723.49|24800.71|24720.71|10
1737266280000|2025-01-19 05:58:00|24801.16|24721.16|24798.45|24718.45|24801.39|24721.39|24798.45|24718.45|10
1737266290000|2025-01-19 05:58:10|24798.17|24718.17|24789.51|24709.51|24798.17|24718.17|24785.43|24705.43|10
1737266300000|2025-01-19 05:58:20|24789.88|24709.88|24790.7|24710.7|24791.61|24711.61|24789.88|24709.88|10
1737266310000|2025-01-19 05:58:30|24791.32|24711.32|24786.67|24706.67|24791.32|24711.32|24786.67|24706.67|10
1737266320000|2025-01-19 05:58:40|24787.19|24707.19|24786.79|24706.79|24787.63|24707.63|24786.47|24706.47|10
1737266330000|2025-01-19 05:58:50|24786.37|24706.37|24788.64|24708.64|24790.36|24710.36|24785.41|24705.41|10
1737266340000|2025-01-19 05:59:00|24788.35|24708.35|24785.15|24705.15|24792.54|24712.54|24785.15|24705.15|10
1737266350000|2025-01-19 05:59:10|24785.18|24705.18|24784.71|24704.71|24787.22|24707.22|24783.66|24703.66|10
1737266360000|2025-01-19 05:59:20|24784.47|24704.47|24785.26|24705.26|24786.21|24706.21|24783.58|24703.58|10
1737266370000|2025-01-19 05:59:30|24785.97|24705.97|24794.16|24714.16|24795.46|24715.46|24785.97|24705.97|9
1737266380000|2025-01-19 05:59:40|24794.21|24714.21|24793.53|24713.53|24795.07|24715.07|24793.06|24713.06|10
1737266390000|2025-01-19 05:59:50|24795.12|24715.12|24800.54|24720.54|24800.54|24720.54|24794.54|24714.54|10
1737266400000|2025-01-19 06:00:00|24800.98|24720.98|24806.47|24726.47|24813.57|24733.57|24800.98|24720.98|10
1737266410000|2025-01-19 06:00:10|24805.22|24725.22|24803.51|24723.51|24805.22|24725.22|24803.51|24723.51|10
1737266420000|2025-01-19 06:00:20|24804.38|24724.38|24804.96|24724.96|24804.96|24724.96|24801.91|24721.91|10
1737266430000|2025-01-19 06:00:30|24803.07|24723.07|24803.26|24723.26|24803.47|24723.47|24802.38|24722.38|10
1737266440000|2025-01-19 06:00:40|24802.38|24722.38|24814.79|24734.79|24814.79|24734.79|24799.43|24719.43|10
1737266450000|2025-01-19 06:00:50|24815.39|24735.39|24818.49|24738.49|24818.49|24738.49|24815.39|24735.39|10
1737266460000|2025-01-19 06:01:00|24817.79|24737.79|24816.35|24736.35|24817.79|24737.79|24815.05|24735.05|10
1737266470000|2025-01-19 06:01:10|24815.78|24735.78|24811.61|24731.61|24815.78|24735.78|24811.29|24731.29|10
1737266480000|2025-01-19 06:01:20|24812.66|24732.66|24808.61|24728.61|24812.66|24732.66|24806.88|24726.88|10
1737266490000|2025-01-19 06:01:30|24809.52|24729.52|24814.76|24734.76|24814.76|24734.76|24809.52|24729.52|10
1737266500000|2025-01-19 06:01:40|24815.48|24735.48|24821.95|24741.95|24821.95|24741.95|24814.82|24734.82|10
1737266510000|2025-01-19 06:01:50|24822.72|24742.72|24835.65|24755.65|24837.9|24757.9|24822.72|24742.72|10
1737266520000|2025-01-19 06:02:00|24835.88|24755.88|24845.22|24765.22|24847.01|24767.01|24835.88|24755.88|10
1737266530000|2025-01-19 06:02:10|24850.77|24770.77|24861.03|24781.03|24861.03|24781.03|24850.77|24770.77|10
1737266540000|2025-01-19 06:02:20|24863.31|24783.31|24861.77|24781.77|24863.31|24783.31|24849.55|24769.55|10
1737266550000|2025-01-19 06:02:30|24863.82|24783.82|24864.53|24784.53|24869.86|24789.86|24863.82|24783.82|10
1737266560000|2025-01-19 06:02:40|24865.69|24785.69|24859.74|24779.74|24866.2|24786.2|24859.74|24779.74|10
1737266570000|2025-01-19 06:02:50|24858.8|24778.8|24850.64|24770.64|24858.8|24778.8|24849.79|24769.79|10
1737266580000|2025-01-19 06:03:00|24849.71|24769.71|24841.62|24761.62|24849.71|24769.71|24841.62|24761.62|10
1737266590000|2025-01-19 06:03:10|24840.84|24760.84|24820.18|24740.18|24840.84|24760.84|24820.18|24740.18|10
1737266600000|2025-01-19 06:03:20|24820.05|24740.05|24814.34|24734.34|24820.38|24740.38|24814.18|24734.18|10
1737266610000|2025-01-19 06:03:30|24813.45|24733.45|24808.73|24728.73|24814.29|24734.29|24808.73|24728.73|10
1737266620000|2025-01-19 06:03:40|24803.63|24723.63|24801.76|24721.76|24803.63|24723.63|24800.55|24720.55|10
1737266630000|2025-01-19 06:03:50|24802.54|24722.54|24803.78|24723.78|24804.76|24724.76|24802.3|24722.3|10
1737266640000|2025-01-19 06:04:00|24804.01|24724.01|24796.27|24716.27|24804.01|24724.01|24796.27|24716.27|10
1737266650000|2025-01-19 06:04:10|24794.74|24714.74|24781.22|24701.22|24794.74|24714.74|24781.22|24701.22|10
1737266660000|2025-01-19 06:04:20|24781.18|24701.18|24778.9|24698.9|24782.08|24702.08|24778.9|24698.9|10
1737266670000|2025-01-19 06:04:30|24781.52|24701.52|24786.37|24706.37|24787.28|24707.28|24781.52|24701.52|10
1737266680000|2025-01-19 06:04:40|24787.18|24707.18|24786.38|24706.38|24787.18|24707.18|24786.02|24706.02|9
1737266690000|2025-01-19 06:04:50|24786.48|24706.48|24791.25|24711.25|24791.72|24711.72|24786.31|24706.31|9
1737266700000|2025-01-19 06:05:00|24789.78|24709.78|24791.16|24711.16|24792.58|24712.58|24789.78|24709.78|10
1737266710000|2025-01-19 06:05:10|24790.56|24710.56|24789.33|24709.33|24792.97|24712.97|24789.33|24709.33|10
1737266720000|2025-01-19 06:05:20|24790.68|24710.68|24797.36|24717.36|24797.64|24717.64|24790.68|24710.68|10
1737266730000|2025-01-19 06:05:30|24797.6|24717.6|24801.79|24721.79|24801.79|24721.79|24797.6|24717.6|10
1737266740000|2025-01-19 06:05:40|24804.12|24724.12|24809.69|24729.69|24809.72|24729.72|24802.31|24722.31|10
1737266750000|2025-01-19 06:05:50|24810.93|24730.93|24813.68|24733.68|24814.32|24734.32|24810.93|24730.93|10
1737266760000|2025-01-19 06:06:00|24814.22|24734.22|24816.18|24736.18|24817.32|24737.32|24814.22|24734.22|10
1737266770000|2025-01-19 06:06:10|24815.71|24735.71|24818.87|24738.87|24818.87|24738.87|24815.71|24735.71|10
1737266780000|2025-01-19 06:06:20|24818.88|24738.88|24822.98|24742.98|24824.12|24744.12|24818.88|24738.88|10
1737266790000|2025-01-19 06:06:30|24822.79|24742.79|24822.1|24742.1|24823.38|24743.38|24821.92|24741.92|10
1737266800000|2025-01-19 06:06:40|24821.81|24741.81|24827.64|24747.64|24827.64|24747.64|24821.81|24741.81|10
1737266810000|2025-01-19 06:06:50|24828.63|24748.63|24830.68|24750.68|24832.37|24752.37|24828.63|24748.63|10
1737266820000|2025-01-19 06:07:00|24830.79|24750.79|24839.32|24759.32|24839.32|24759.32|24830.79|24750.79|10
1737266830000|2025-01-19 06:07:10|24840.04|24760.04|24838.16|24758.16|24840.04|24760.04|24837.06|24757.06|10
1737266840000|2025-01-19 06:07:20|24838.11|24758.11|24838.69|24758.69|24839.89|24759.89|24837.86|24757.86|10
1737266850000|2025-01-19 06:07:30|24837.81|24757.81|24841.02|24761.02|24842.14|24762.14|24837.39|24757.39|10
1737266860000|2025-01-19 06:07:40|24841.45|24761.45|24843.65|24763.65|24844|24764|24841.37|24761.37|10
1737266870000|2025-01-19 06:07:50|24841.24|24761.24|24838.02|24758.02|24841.24|24761.24|24831.66|24751.66|10
1737266880000|2025-01-19 06:08:00|24838.82|24758.82|24846.92|24766.92|24846.92|24766.92|24838.82|24758.82|10
1737266890000|2025-01-19 06:08:10|24847.01|24767.01|24848.77|24768.77|24849.28|24769.28|24846.76|24766.76|10
1737266900000|2025-01-19 06:08:20|24848.91|24768.91|24852.1|24772.1|24852.84|24772.84|24848.91|24768.91|10
1737266910000|2025-01-19 06:08:30|24852.37|24772.37|24850.74|24770.74|24853.09|24773.09|24850.74|24770.74|10
1737266920000|2025-01-19 06:08:40|24850.19|24770.19|24844.52|24764.52|24850.19|24770.19|24844.52|24764.52|10
1737266930000|2025-01-19 06:08:50|24844.21|24764.21|24840.72|24760.72|24844.54|24764.54|24840.72|24760.72|10
1737266940000|2025-01-19 06:09:00|24840.23|24760.23|24837.39|24757.39|24840.23|24760.23|24837.39|24757.39|10
1737266950000|2025-01-19 06:09:10|24836.63|24756.63|24834.92|24754.92|24836.63|24756.63|24834.49|24754.49|10
1737266960000|2025-01-19 06:09:20|24835.07|24755.07|24838.4|24758.4|24839.4|24759.4|24835.07|24755.07|10
1737266970000|2025-01-19 06:09:30|24838.47|24758.47|24841.03|24761.03|24841.43|24761.43|24837.51|24757.51|10
1737266980000|2025-01-19 06:09:40|24841.17|24761.17|24844.31|24764.31|24844.31|24764.31|24840.29|24760.29|10
1737266990000|2025-01-19 06:09:50|24844.15|24764.15|24849.56|24769.56|24850.03|24770.03|24843.92|24763.92|10
1737267000000|2025-01-19 06:10:00|24850.52|24770.52|24851.1|24771.1|24852.58|24772.58|24849.68|24769.68|10
1737267010000|2025-01-19 06:10:10|24851.27|24771.27|24858.22|24778.22|24858.22|24778.22|24850.86|24770.86|10
1737267020000|2025-01-19 06:10:20|24858.55|24778.55|24861.8|24781.8|24861.87|24781.87|24858.2|24778.2|10
1737267030000|2025-01-19 06:10:30|24860.41|24780.41|24857.05|24777.05|24860.41|24780.41|24857.05|24777.05|10
1737267040000|2025-01-19 06:10:40|24856.91|24776.91|24852.97|24772.97|24856.91|24776.91|24852.78|24772.78|10
1737267050000|2025-01-19 06:10:50|24852.29|24772.29|24856.05|24776.05|24856.05|24776.05|24852.29|24772.29|10
1737267060000|2025-01-19 06:11:00|24855.63|24775.63|24862.37|24782.37|24862.37|24782.37|24855.63|24775.63|10
1737267070000|2025-01-19 06:11:10|24861.7|24781.7|24857.43|24777.43|24862.68|24782.68|24856.59|24776.59|10
1737267080000|2025-01-19 06:11:20|24856.47|24776.47|24857.08|24777.08|24858.72|24778.72|24856.47|24776.47|10
1737267090000|2025-01-19 06:11:30|24856.61|24776.61|24854.33|24774.33|24856.61|24776.61|24854.1|24774.1|10
1737267100000|2025-01-19 06:11:40|24854.42|24774.42|24857.79|24777.79|24857.9|24777.9|24854.42|24774.42|10
1737267110000|2025-01-19 06:11:50|24857.04|24777.04|24865.23|24785.23|24865.75|24785.75|24857.04|24777.04|10
1737267120000|2025-01-19 06:12:00|24865.41|24785.41|24875.14|24795.14|24875.14|24795.14|24865.41|24785.41|10
1737267130000|2025-01-19 06:12:10|24875.32|24795.32|24876.1|24796.1|24876.1|24796.1|24873.74|24793.74|10
1737267140000|2025-01-19 06:12:20|24876.01|24796.01|24881.87|24801.87|24882.31|24802.31|24876.01|24796.01|10
1737267150000|2025-01-19 06:12:30|24876.9|24796.9|24889.27|24809.27|24890.09|24810.09|24876.9|24796.9|10
1737267160000|2025-01-19 06:12:40|24889.87|24809.87|24886.61|24806.61|24889.87|24809.87|24886.08|24806.08|10
1737267170000|2025-01-19 06:12:50|24885.98|24805.98|24881.64|24801.64|24885.98|24805.98|24881.45|24801.45|10
1737267180000|2025-01-19 06:13:00|24882.07|24802.07|24878.72|24798.72|24882.3|24802.3|24878.72|24798.72|10
1737267190000|2025-01-19 06:13:10|24878.9|24798.9|24882.34|24802.34|24882.34|24802.34|24878.58|24798.58|10
1737267200000|2025-01-19 06:13:20|24882.92|24802.92|24874.13|24794.13|24884.45|24804.45|24872.87|24792.87|10
1737267210000|2025-01-19 06:13:30|24874.05|24794.05|24873.03|24793.03|24874.05|24794.05|24871.18|24791.18|9
1737267220000|2025-01-19 06:13:40|24873.05|24793.05|24866.97|24786.97|24875.54|24795.54|24866.97|24786.97|10
1737267230000|2025-01-19 06:13:50|24867.14|24787.14|24868.08|24788.08|24868.08|24788.08|24866.53|24786.53|10
1737267240000|2025-01-19 06:14:00|24866.7|24786.7|24867.92|24787.92|24867.92|24787.92|24865.52|24785.52|9
1737267250000|2025-01-19 06:14:10|24866.85|24786.85|24867.41|24787.41|24868.15|24788.15|24866.25|24786.25|9
1737267260000|2025-01-19 06:14:20|24867.4|24787.4|24869.03|24789.03|24869.03|24789.03|24866.1|24786.1|10
1737267270000|2025-01-19 06:14:30|24869.74|24789.74|24870.45|24790.45|24870.92|24790.92|24869.48|24789.48|10
1737267280000|2025-01-19 06:14:40|24871.04|24791.04|24870.99|24790.99|24873.07|24793.07|24870.99|24790.99|10
1737267290000|2025-01-19 06:14:50|24871.87|24791.87|24870.33|24790.33|24872.51|24792.51|24870.33|24790.33|10
1737267300000|2025-01-19 06:15:00|24869.68|24789.68|24866.79|24786.79|24869.68|24789.68|24865.76|24785.76|10
1737267310000|2025-01-19 06:15:10|24867.23|24787.23|24865.32|24785.32|24868.75|24788.75|24865.32|24785.32|10
1737267320000|2025-01-19 06:15:20|24865.6|24785.6|24868.33|24788.33|24868.49|24788.49|24865.52|24785.52|10
1737267330000|2025-01-19 06:15:30|24868.06|24788.06|24864.46|24784.46|24868.06|24788.06|24863.15|24783.15|10
1737267340000|2025-01-19 06:15:40|24864.47|24784.47|24863.54|24783.54|24865.11|24785.11|24862.83|24782.83|10
1737267350000|2025-01-19 06:15:50|24863.61|24783.61|24866.66|24786.66|24866.66|24786.66|24863.61|24783.61|10
1737267360000|2025-01-19 06:16:00|24866.41|24786.41|24865.39|24785.39|24867.67|24787.67|24864.12|24784.12|10
1737267370000|2025-01-19 06:16:10|24865.25|24785.25|24867.27|24787.27|24867.9|24787.9|24865.25|24785.25|10
1737267380000|2025-01-19 06:16:20|24868.22|24788.22|24867.31|24787.31|24871.27|24791.27|24867.31|24787.31|10
1737267390000|2025-01-19 06:16:30|24874.77|24794.77|24872.96|24792.96|24874.77|24794.77|24872.96|24792.96|10
1737267400000|2025-01-19 06:16:40|24873.67|24793.67|24875.05|24795.05|24875.74|24795.74|24873.67|24793.67|10
1737267410000|2025-01-19 06:16:50|24874.31|24794.31|24874.02|24794.02|24876.81|24796.81|24874.02|24794.02|9
1737267420000|2025-01-19 06:17:00|24872.98|24792.98|24872.78|24792.78|24872.98|24792.98|24872.03|24792.03|10
1737267430000|2025-01-19 06:17:10|24872.99|24792.99|24875.33|24795.33|24875.6|24795.6|24872.94|24792.94|10
1737267440000|2025-01-19 06:17:20|24875.11|24795.11|24876.48|24796.48|24876.61|24796.61|24875.1|24795.1|10
1737267450000|2025-01-19 06:17:30|24876.66|24796.66|24877.28|24797.28|24877.28|24797.28|24876.43|24796.43|10
1737267460000|2025-01-19 06:17:40|24876.95|24796.95|24874.05|24794.05|24876.95|24796.95|24873.2|24793.2|10
1737267470000|2025-01-19 06:17:50|24874.16|24794.16|24865.1|24785.1|24874.16|24794.16|24863.43|24783.43|9
1737267480000|2025-01-19 06:18:00|24863.94|24783.94|24859.62|24779.62|24863.94|24783.94|24857.98|24777.98|10
1737267490000|2025-01-19 06:18:10|24859.5|24779.5|24851.43|24771.43|24859.5|24779.5|24851.43|24771.43|10
1737267500000|2025-01-19 06:18:20|24850.85|24770.85|24849.19|24769.19|24851.05|24771.05|24849.19|24769.19|10
1737267510000|2025-01-19 06:18:30|24849.22|24769.22|24842.08|24762.08|24849.22|24769.22|24842.08|24762.08|10
1737267520000|2025-01-19 06:18:40|24841.76|24761.76|24841.46|24761.46|24841.76|24761.76|24839.95|24759.95|9
1737267530000|2025-01-19 06:18:50|24842.21|24762.21|24841.57|24761.57|24844.11|24764.11|24841.57|24761.57|10
1737267540000|2025-01-19 06:19:00|24840.38|24760.38|24843.99|24763.99|24847.35|24767.35|24838.76|24758.76|10
1737267550000|2025-01-19 06:19:10|24845.15|24765.15|24845.76|24765.76|24846.75|24766.75|24844.88|24764.88|9
1737267560000|2025-01-19 06:19:20|24845.82|24765.82|24846.61|24766.61|24846.62|24766.62|24845.5|24765.5|10
1737267570000|2025-01-19 06:19:30|24846.98|24766.98|24840.58|24760.58|24846.98|24766.98|24840.49|24760.49|10
1737267580000|2025-01-19 06:19:40|24841.26|24761.26|24836.02|24756.02|24841.26|24761.26|24836.02|24756.02|9
1737267590000|2025-01-19 06:19:50|24834.6|24754.6|24834.32|24754.32|24834.85|24754.85|24832.94|24752.94|10
1737267600000|2025-01-19 06:20:00|24834.22|24754.22|24830.31|24750.31|24834.93|24754.93|24828.2|24748.2|10
1737267610000|2025-01-19 06:20:10|24830.21|24750.21|24830.46|24750.46|24830.61|24750.61|24829.49|24749.49|10
1737267620000|2025-01-19 06:20:20|24830.36|24750.36|24829.18|24749.18|24831.17|24751.17|24829.18|24749.18|10
1737267630000|2025-01-19 06:20:30|24828.51|24748.51|24830.03|24750.03|24830.03|24750.03|24828.04|24748.04|10
1737267640000|2025-01-19 06:20:40|24830.88|24750.88|24824.2|24744.2|24832.94|24752.94|24823.79|24743.79|10
1737267650000|2025-01-19 06:20:50|24824|24744|24827.45|24747.45|24827.54|24747.54|24824|24744|10
1737267660000|2025-01-19 06:21:00|24827.13|24747.13|24839.31|24759.31|24839.31|24759.31|24827.11|24747.11|10
1737267670000|2025-01-19 06:21:10|24840.67|24760.67|24851.82|24771.82|24853.21|24773.21|24840.67|24760.67|10
1737267680000|2025-01-19 06:21:20|24849.05|24769.05|24843.94|24763.94|24849.05|24769.05|24843.21|24763.21|10
1737267690000|2025-01-19 06:21:30|24843.96|24763.96|24849.94|24769.94|24849.98|24769.98|24843.96|24763.96|10
1737267700000|2025-01-19 06:21:40|24849.81|24769.81|24848.33|24768.33|24851.24|24771.24|24848.32|24768.32|10
1737267710000|2025-01-19 06:21:50|24849.14|24769.14|24845.2|24765.2|24849.93|24769.93|24844.73|24764.73|10
1737267720000|2025-01-19 06:22:00|24844.67|24764.67|24840.87|24760.87|24844.67|24764.67|24840.87|24760.87|10
1737267730000|2025-01-19 06:22:10|24840.6|24760.6|24837.73|24757.73|24840.6|24760.6|24837.54|24757.54|10
1737267740000|2025-01-19 06:22:20|24839.53|24759.53|24850.91|24770.91|24850.91|24770.91|24839.53|24759.53|10
1737267750000|2025-01-19 06:22:30|24851.09|24771.09|24853.09|24773.09|24853.09|24773.09|24851.09|24771.09|10
1737267760000|2025-01-19 06:22:40|24854.95|24774.95|24853.48|24773.48|24856.08|24776.08|24853.48|24773.48|10
1737267770000|2025-01-19 06:22:50|24853.55|24773.55|24853.33|24773.33|24853.66|24773.66|24853.2|24773.2|10
1737267780000|2025-01-19 06:23:00|24852.88|24772.88|24855.53|24775.53|24855.93|24775.93|24852.88|24772.88|9
1737267790000|2025-01-19 06:23:10|24855.42|24775.42|24856.71|24776.71|24857.31|24777.31|24855.42|24775.42|10
1737267800000|2025-01-19 06:23:20|24856.8|24776.8|24857.22|24777.22|24857.78|24777.78|24856.8|24776.8|10
1737267810000|2025-01-19 06:23:30|24857.24|24777.24|24857.78|24777.78|24858.46|24778.46|24856.38|24776.38|10
1737267820000|2025-01-19 06:23:40|24857.8|24777.8|24847.85|24767.85|24858.54|24778.54|24846.65|24766.65|10
1737267830000|2025-01-19 06:23:50|24847.64|24767.64|24847.8|24767.8|24848.08|24768.08|24846.13|24766.13|10
1737267840000|2025-01-19 06:24:00|24847.18|24767.18|24846|24766|24847.66|24767.66|24846|24766|10
1737267850000|2025-01-19 06:24:10|24845.93|24765.93|24856|24776|24856|24776|24845.93|24765.93|10
1737267860000|2025-01-19 06:24:20|24856.88|24776.88|24859.58|24779.58|24859.58|24779.58|24856.52|24776.52|10
1737267870000|2025-01-19 06:24:30|24860.82|24780.82|24860.84|24780.84|24861.43|24781.43|24860.21|24780.21|10
1737267880000|2025-01-19 06:24:40|24859.19|24779.19|24859.19|24779.19|24859.68|24779.68|24858.16|24778.16|9
1737267890000|2025-01-19 06:24:50|24860.02|24780.02|24857.37|24777.37|24860.49|24780.49|24857.12|24777.12|10
1737267900000|2025-01-19 06:25:00|24857.53|24777.53|24854.53|24774.53|24857.53|24777.53|24854.53|24774.53|10
1737267910000|2025-01-19 06:25:10|24853.72|24773.72|24850.39|24770.39|24853.72|24773.72|24850.24|24770.24|10
1737267920000|2025-01-19 06:25:20|24850.52|24770.52|24861.42|24781.42|24861.42|24781.42|24850.52|24770.52|10
1737267930000|2025-01-19 06:25:30|24861.97|24781.97|24858.87|24778.87|24863.17|24783.17|24857.63|24777.63|9
1737267940000|2025-01-19 06:25:40|24859.82|24779.82|24858.7|24778.7|24860.93|24780.93|24858.7|24778.7|9
1737267950000|2025-01-19 06:25:50|24858.64|24778.64|24855.38|24775.38|24859.21|24779.21|24855.38|24775.38|9
1737267960000|2025-01-19 06:26:00|24855.24|24775.24|24857.12|24777.12|24857.43|24777.43|24855.09|24775.09|10
1737267970000|2025-01-19 06:26:10|24857.25|24777.25|24859.34|24779.34|24859.68|24779.68|24857.23|24777.23|10
1737267980000|2025-01-19 06:26:20|24859.07|24779.07|24860.12|24780.12|24860.12|24780.12|24858.03|24778.03|10
1737267990000|2025-01-19 06:26:30|24859.65|24779.65|24862.83|24782.83|24863.52|24783.52|24856.2|24776.2|10
1737268000000|2025-01-19 06:26:40|24862.84|24782.84|24862.63|24782.63|24863.12|24783.12|24861.78|24781.78|8
1737268010000|2025-01-19 06:26:50|24862.21|24782.21|24863.71|24783.71|24863.71|24783.71|24862.16|24782.16|9
1737268020000|2025-01-19 06:27:00|24863.09|24783.09|24860.9|24780.9|24863.09|24783.09|24859.36|24779.36|10
1737268030000|2025-01-19 06:27:10|24861.84|24781.84|24862.82|24782.82|24863.16|24783.16|24861.6|24781.6|10
1737268040000|2025-01-19 06:27:20|24862.8|24782.8|24864.76|24784.76|24864.81|24784.81|24862.63|24782.63|10
1737268050000|2025-01-19 06:27:30|24864.19|24784.19|24866.52|24786.52|24866.52|24786.52|24863.1|24783.1|10
1737268060000|2025-01-19 06:27:40|24867.44|24787.44|24864.68|24784.68|24872.72|24792.72|24864.1|24784.1|10
1737268070000|2025-01-19 06:27:50|24864.73|24784.73|24863.62|24783.62|24864.73|24784.73|24862.62|24782.62|10
1737268080000|2025-01-19 06:28:00|24863.89|24783.89|24863.95|24783.95|24864.24|24784.24|24863.89|24783.89|10
1737268090000|2025-01-19 06:28:10|24863.68|24783.68|24864.59|24784.59|24865.32|24785.32|24863.68|24783.68|10
1737268100000|2025-01-19 06:28:20|24863.03|24783.03|24858.98|24778.98|24863.03|24783.03|24858.98|24778.98|10
1737268110000|2025-01-19 06:28:30|24862.33|24782.33|24865.96|24785.96|24865.96|24785.96|24860.73|24780.73|10
1737268120000|2025-01-19 06:28:40|24866.23|24786.23|24874.94|24794.94|24874.94|24794.94|24866.23|24786.23|10
1737268130000|2025-01-19 06:28:50|24875.04|24795.04|24874.99|24794.99|24875.04|24795.04|24873.19|24793.19|10
1737268140000|2025-01-19 06:29:00|24876.65|24796.65|24890.22|24810.22|24890.55|24810.55|24876.65|24796.65|10
1737268150000|2025-01-19 06:29:10|24892.48|24812.48|24896.35|24816.35|24897.81|24817.81|24892.38|24812.38|10
1737268160000|2025-01-19 06:29:20|24897.65|24817.65|24897.93|24817.93|24897.93|24817.93|24895.8|24815.8|10
1737268170000|2025-01-19 06:29:30|24898.15|24818.15|24902.16|24822.16|24902.51|24822.51|24898.15|24818.15|10
1737268180000|2025-01-19 06:29:40|24901.57|24821.57|24896.02|24816.02|24902.74|24822.74|24896.02|24816.02|10
1737268190000|2025-01-19 06:29:50|24895.51|24815.51|24897.19|24817.19|24897.19|24817.19|24895.49|24815.49|10
1737268200000|2025-01-19 06:30:00|24897.27|24817.27|24893.14|24813.14|24897.53|24817.53|24893.14|24813.14|10
1737268210000|2025-01-19 06:30:10|24893.85|24813.85|24890.37|24810.37|24893.85|24813.85|24890.37|24810.37|10
1737268220000|2025-01-19 06:30:20|24889.2|24809.2|24882.33|24802.33|24889.2|24809.2|24881.39|24801.39|10
1737268230000|2025-01-19 06:30:30|24882.07|24802.07|24881.99|24801.99|24882.07|24802.07|24881.01|24801.01|9
1737268240000|2025-01-19 06:30:40|24882.18|24802.18|24881.55|24801.55|24882.18|24802.18|24879.9|24799.9|10
1737268250000|2025-01-19 06:30:50|24880.62|24800.62|24881.41|24801.41|24881.41|24801.41|24879.21|24799.21|10
1737268260000|2025-01-19 06:31:00|24881.52|24801.52|24876.29|24796.29|24882.74|24802.74|24876.02|24796.02|10
1737268270000|2025-01-19 06:31:10|24875.62|24795.62|24868|24788|24875.62|24795.62|24868|24788|10
1737268280000|2025-01-19 06:31:20|24866.94|24786.94|24866.07|24786.07|24866.94|24786.94|24864.24|24784.24|10
1737268290000|2025-01-19 06:31:30|24867.12|24787.12|24865.49|24785.49|24867.32|24787.32|24865.49|24785.49|10
1737268300000|2025-01-19 06:31:40|24865.56|24785.56|24867.9|24787.9|24867.9|24787.9|24865.25|24785.25|10
1737268310000|2025-01-19 06:31:50|24867.53|24787.53|24870.09|24790.09|24870.75|24790.75|24867.53|24787.53|10
1737268320000|2025-01-19 06:32:00|24869.81|24789.81|24868.99|24788.99|24870.27|24790.27|24867.46|24787.46|10
1737268330000|2025-01-19 06:32:10|24869.36|24789.36|24867.71|24787.71|24869.36|24789.36|24867.71|24787.71|10
1737268340000|2025-01-19 06:32:20|24868.03|24788.03|24867.48|24787.48|24869.31|24789.31|24867.48|24787.48|10
1737268350000|2025-01-19 06:32:30|24868.25|24788.25|24863.74|24783.74|24868.25|24788.25|24863.74|24783.74|10
1737268360000|2025-01-19 06:32:40|24863.1|24783.1|24860.64|24780.64|24863.11|24783.11|24859.68|24779.68|10
1737268370000|2025-01-19 06:32:50|24859.21|24779.21|24859.31|24779.31|24859.92|24779.92|24858.6|24778.6|10
1737268380000|2025-01-19 06:33:00|24859.26|24779.26|24858.17|24778.17|24859.64|24779.64|24858.17|24778.17|10
1737268390000|2025-01-19 06:33:10|24859.04|24779.04|24862.37|24782.37|24862.46|24782.46|24858.8|24778.8|10
1737268400000|2025-01-19 06:33:20|24864.12|24784.12|24862.43|24782.43|24865.9|24785.9|24862.43|24782.43|10
1737268410000|2025-01-19 06:33:30|24862.62|24782.62|24871.84|24791.84|24871.84|24791.84|24862.62|24782.62|10
1737268420000|2025-01-19 06:33:40|24871.67|24791.67|24870.09|24790.09|24871.67|24791.67|24868.89|24788.89|10
1737268430000|2025-01-19 06:33:50|24869.76|24789.76|24869.98|24789.98|24870.64|24790.64|24869.37|24789.37|10
1737268440000|2025-01-19 06:34:00|24870.13|24790.13|24856.9|24776.9|24870.58|24790.58|24855.22|24775.22|10
1737268450000|2025-01-19 06:34:10|24856.87|24776.87|24858.86|24778.86|24858.86|24778.86|24856.87|24776.87|9
1737268460000|2025-01-19 06:34:20|24859.8|24779.8|24860.07|24780.07|24860.7|24780.7|24859.39|24779.39|10
1737268470000|2025-01-19 06:34:30|24860.14|24780.14|24858.41|24778.41|24860.14|24780.14|24858.27|24778.27|10
1737268480000|2025-01-19 06:34:40|24857.18|24777.18|24855.88|24775.88|24857.55|24777.55|24855.53|24775.53|10
1737268490000|2025-01-19 06:34:50|24854.93|24774.93|24856.07|24776.07|24857.04|24777.04|24854.67|24774.67|10
1737268500000|2025-01-19 06:35:00|24855.9|24775.9|24849.75|24769.75|24857.61|24777.61|24849.75|24769.75|10
1737268510000|2025-01-19 06:35:10|24848.61|24768.61|24841.97|24761.97|24848.61|24768.61|24841.97|24761.97|10
1737268520000|2025-01-19 06:35:20|24843.04|24763.04|24840.23|24760.23|24843.04|24763.04|24840.23|24760.23|10
1737268530000|2025-01-19 06:35:30|24839.77|24759.77|24835.66|24755.66|24839.96|24759.96|24835.62|24755.62|10
1737268540000|2025-01-19 06:35:40|24837.09|24757.09|24835.45|24755.45|24837.87|24757.87|24835.33|24755.33|10
1737268550000|2025-01-19 06:35:50|24835.06|24755.06|24833.54|24753.54|24835.06|24755.06|24833.54|24753.54|9
1737268560000|2025-01-19 06:36:00|24833.98|24753.98|24838.92|24758.92|24838.92|24758.92|24833.98|24753.98|9
1737268570000|2025-01-19 06:36:10|24840.83|24760.83|24845.81|24765.81|24845.81|24765.81|24840.83|24760.83|10
1737268580000|2025-01-19 06:36:20|24848.05|24768.05|24847.24|24767.24|24851.36|24771.36|24846.72|24766.72|10
1737268590000|2025-01-19 06:36:30|24847.55|24767.55|24853.61|24773.61|24853.61|24773.61|24847.1|24767.1|10
1737268600000|2025-01-19 06:36:40|24854.42|24774.42|24854.84|24774.84|24857.71|24777.71|24854.42|24774.42|10
1737268610000|2025-01-19 06:36:50|24855.31|24775.31|24855.67|24775.67|24855.94|24775.94|24855.02|24775.02|10
1737268620000|2025-01-19 06:37:00|24855.63|24775.63|24865.03|24785.03|24865.03|24785.03|24855.63|24775.63|10
1737268630000|2025-01-19 06:37:10|24864.96|24784.96|24867.65|24787.65|24867.78|24787.78|24864.49|24784.49|10
1737268640000|2025-01-19 06:37:20|24868.42|24788.42|24871.51|24791.51|24871.54|24791.54|24868.27|24788.27|10
1737268650000|2025-01-19 06:37:30|24870.01|24790.01|24869.82|24789.82|24870.01|24790.01|24868.72|24788.72|10
1737268660000|2025-01-19 06:37:40|24869.81|24789.81|24873.26|24793.26|24873.28|24793.28|24869.81|24789.81|10
1737268670000|2025-01-19 06:37:50|24873.27|24793.27|24875.27|24795.27|24875.27|24795.27|24873.27|24793.27|10
1737268680000|2025-01-19 06:38:00|24876.66|24796.66|24874.64|24794.64|24877.92|24797.92|24872.79|24792.79|10
1737268690000|2025-01-19 06:38:10|24874.53|24794.53|24879.92|24799.92|24879.92|24799.92|24874.53|24794.53|10
1737268700000|2025-01-19 06:38:20|24884.65|24804.65|24880.65|24800.65|24885.78|24805.78|24880.65|24800.65|10
1737268710000|2025-01-19 06:38:30|24881.19|24801.19|24879.46|24799.46|24881.47|24801.47|24878.84|24798.84|10
1737268720000|2025-01-19 06:38:40|24878.98|24798.98|24871.62|24791.62|24878.98|24798.98|24870.37|24790.37|10
1737268730000|2025-01-19 06:38:50|24871.33|24791.33|24866.65|24786.65|24872.33|24792.33|24865.3|24785.3|10
1737268740000|2025-01-19 06:39:00|24866.62|24786.62|24865.83|24785.83|24866.62|24786.62|24864.42|24784.42|10
1737268750000|2025-01-19 06:39:10|24866.95|24786.95|24866|24786|24867.75|24787.75|24866|24786|10
1737268760000|2025-01-19 06:39:20|24865.98|24785.98|24863.86|24783.86|24866.17|24786.17|24863.86|24783.86|9
1737268770000|2025-01-19 06:39:30|24863.71|24783.71|24863.81|24783.81|24864.78|24784.78|24863.71|24783.71|10
1737268780000|2025-01-19 06:39:40|24864.9|24784.9|24871.99|24791.99|24871.99|24791.99|24864.9|24784.9|10
1737268790000|2025-01-19 06:39:50|24872.36|24792.36|24872.08|24792.08|24873.69|24793.69|24872.05|24792.05|9
1737268800000|2025-01-19 06:40:00|24872.7|24792.7|24875.46|24795.46|24875.65|24795.65|24872.14|24792.14|10
1737268810000|2025-01-19 06:40:10|24876.11|24796.11|24879.36|24799.36|24879.36|24799.36|24874.38|24794.38|10
1737268820000|2025-01-19 06:40:20|24879.51|24799.51|24876.06|24796.06|24879.51|24799.51|24874.87|24794.87|10
1737268830000|2025-01-19 06:40:30|24875.87|24795.87|24877.85|24797.85|24878.26|24798.26|24873.96|24793.96|10
1737268840000|2025-01-19 06:40:40|24879.89|24799.89|24879.43|24799.43|24880.58|24800.58|24879.43|24799.43|10
1737268850000|2025-01-19 06:40:50|24882.2|24802.2|24882.01|24802.01|24883.74|24803.74|24882.01|24802.01|10
1737268860000|2025-01-19 06:41:00|24882.18|24802.18|24882.62|24802.62|24883.27|24803.27|24882.18|24802.18|10
1737268870000|2025-01-19 06:41:10|24883.25|24803.25|24879|24799|24883.25|24803.25|24877.92|24797.92|10
1737268880000|2025-01-19 06:41:20|24879.23|24799.23|24879.12|24799.12|24879.59|24799.59|24877.48|24797.48|10
1737268890000|2025-01-19 06:41:30|24878.39|24798.39|24875.39|24795.39|24878.68|24798.68|24875.39|24795.39|10
1737268900000|2025-01-19 06:41:40|24875.2|24795.2|24875.14|24795.14|24877.26|24797.26|24874.76|24794.76|10
1737268910000|2025-01-19 06:41:50|24875.88|24795.88|24872.58|24792.58|24875.88|24795.88|24871.11|24791.11|10
1737268920000|2025-01-19 06:42:00|24872.56|24792.56|24872.39|24792.39|24872.56|24792.56|24871.81|24791.81|10
1737268930000|2025-01-19 06:42:10|24871.59|24791.59|24871.94|24791.94|24871.94|24791.94|24870.49|24790.49|10
1737268940000|2025-01-19 06:42:20|24871.64|24791.64|24874.85|24794.85|24874.93|24794.93|24871.64|24791.64|10
1737268950000|2025-01-19 06:42:30|24873.78|24793.78|24865.61|24785.61|24873.78|24793.78|24864.19|24784.19|10
1737268960000|2025-01-19 06:42:40|24864.95|24784.95|24864.03|24784.03|24865.9|24785.9|24863.5|24783.5|10
1737268970000|2025-01-19 06:42:50|24866.23|24786.23|24866.26|24786.26|24867.76|24787.76|24864.84|24784.84|10
1737268980000|2025-01-19 06:43:00|24866.28|24786.28|24877.39|24797.39|24878.4|24798.4|24866.28|24786.28|9
1737268990000|2025-01-19 06:43:10|24877.5|24797.5|24876.52|24796.52|24877.61|24797.61|24876.52|24796.52|9
1737269000000|2025-01-19 06:43:20|24876.49|24796.49|24878.62|24798.62|24878.62|24798.62|24876.02|24796.02|10
1737269010000|2025-01-19 06:43:30|24879.09|24799.09|24876.34|24796.34|24879.09|24799.09|24876.34|24796.34|9
1737269020000|2025-01-19 06:43:40|24881.47|24801.47|24873.86|24793.86|24882.03|24802.03|24872.47|24792.47|9
1737269030000|2025-01-19 06:43:50|24874.25|24794.25|24874.78|24794.78|24874.91|24794.91|24872.91|24792.91|10
1737269040000|2025-01-19 06:44:00|24873.93|24793.93|24879.5|24799.5|24879.77|24799.77|24873.93|24793.93|10
1737269050000|2025-01-19 06:44:10|24879.18|24799.18|24881.19|24801.19|24881.19|24801.19|24877.65|24797.65|10
1737269060000|2025-01-19 06:44:20|24881.5|24801.5|24886.96|24806.96|24886.96|24806.96|24881.5|24801.5|10
1737269070000|2025-01-19 06:44:30|24887.56|24807.56|24887.8|24807.8|24888.4|24808.4|24887.08|24807.08|10
1737269080000|2025-01-19 06:44:40|24887.47|24807.47|24889.3|24809.3|24890.53|24810.53|24887.15|24807.15|10
1737269090000|2025-01-19 06:44:50|24888.61|24808.61|24888.89|24808.89|24888.98|24808.98|24888.21|24808.21|10
1737269100000|2025-01-19 06:45:00|24889.7|24809.7|24891.99|24811.99|24893.59|24813.59|24889.7|24809.7|10
1737269110000|2025-01-19 06:45:10|24890.97|24810.97|24897.66|24817.66|24900.21|24820.21|24890.82|24810.82|10
1737269120000|2025-01-19 06:45:20|24897.42|24817.42|24896.02|24816.02|24897.7|24817.7|24895.73|24815.73|10
1737269130000|2025-01-19 06:45:30|24895.82|24815.82|24897.12|24817.12|24897.73|24817.73|24895.82|24815.82|10
1737269140000|2025-01-19 06:45:40|24897.02|24817.02|24898.92|24818.92|24898.92|24818.92|24896.9|24816.9|10
1737269150000|2025-01-19 06:45:50|24899.47|24819.47|24903.23|24823.23|24903.23|24823.23|24899.47|24819.47|10
1737269160000|2025-01-19 06:46:00|24904.33|24824.33|24906.4|24826.4|24906.53|24826.53|24904.07|24824.07|10
1737269170000|2025-01-19 06:46:10|24906.18|24826.18|24906.13|24826.13|24907.27|24827.27|24906.09|24826.09|9
1737269180000|2025-01-19 06:46:20|24905.95|24825.95|24914.56|24834.56|24914.56|24834.56|24905.56|24825.56|10
1737269190000|2025-01-19 06:46:30|24914.6|24834.6|24915.5|24835.5|24915.69|24835.69|24913.84|24833.84|10
1737269200000|2025-01-19 06:46:40|24913.37|24833.37|24913.32|24833.32|24914.64|24834.64|24913.3|24833.3|10
1737269210000|2025-01-19 06:46:50|24912.45|24832.45|24907.97|24827.97|24912.45|24832.45|24907.97|24827.97|10
1737269220000|2025-01-19 06:47:00|24907.79|24827.79|24905.07|24825.07|24908.72|24828.72|24904.64|24824.64|10
1737269230000|2025-01-19 06:47:10|24905.21|24825.21|24901.35|24821.35|24905.21|24825.21|24901.35|24821.35|10
1737269240000|2025-01-19 06:47:20|24900.76|24820.76|24891.35|24811.35|24900.76|24820.76|24891.35|24811.35|10
1737269250000|2025-01-19 06:47:30|24889.5|24809.5|24885.53|24805.53|24889.5|24809.5|24885.48|24805.48|10
1737269260000|2025-01-19 06:47:40|24885.12|24805.12|24883.74|24803.74|24886.14|24806.14|24883.74|24803.74|10
1737269270000|2025-01-19 06:47:50|24884.11|24804.11|24881.95|24801.95|24884.11|24804.11|24881.71|24801.71|10
1737269280000|2025-01-19 06:48:00|24881.94|24801.94|24880.43|24800.43|24882.32|24802.32|24880.43|24800.43|10
1737269290000|2025-01-19 06:48:10|24881.57|24801.57|24877.56|24797.56|24881.57|24801.57|24876.92|24796.92|10
1737269300000|2025-01-19 06:48:20|24877.55|24797.55|24879.57|24799.57|24879.57|24799.57|24875.62|24795.62|10
1737269310000|2025-01-19 06:48:30|24879.28|24799.28|24879.64|24799.64|24881.03|24801.03|24879.28|24799.28|10
1737269320000|2025-01-19 06:48:40|24879.46|24799.46|24878.47|24798.47|24882.55|24802.55|24877.65|24797.65|10
1737269330000|2025-01-19 06:48:50|24879.47|24799.47|24881.42|24801.42|24881.42|24801.42|24879.47|24799.47|10
1737269340000|2025-01-19 06:49:00|24881.26|24801.26|24870.76|24790.76|24881.26|24801.26|24870.76|24790.76|10
1737269350000|2025-01-19 06:49:10|24870.43|24790.43|24867.58|24787.58|24870.71|24790.71|24867.16|24787.16|10
1737269360000|2025-01-19 06:49:20|24867.84|24787.84|24853.99|24773.99|24868.27|24788.27|24853.99|24773.99|10
1737269370000|2025-01-19 06:49:30|24851.31|24771.31|24849.87|24769.87|24851.31|24771.31|24847.66|24767.66|10
1737269380000|2025-01-19 06:49:40|24850.49|24770.49|24852.81|24772.81|24854.97|24774.97|24850.49|24770.49|10
1737269390000|2025-01-19 06:49:50|24853.64|24773.64|24849.34|24769.34|24854.18|24774.18|24848.66|24768.66|10
1737269400000|2025-01-19 06:50:00|24849.64|24769.64|24846.74|24766.74|24849.64|24769.64|24846.74|24766.74|9
1737269410000|2025-01-19 06:50:10|24846.67|24766.67|24846.47|24766.47|24850.21|24770.21|24846.16|24766.16|10
1737269420000|2025-01-19 06:50:20|24845.57|24765.57|24848.45|24768.45|24849.35|24769.35|24843.84|24763.84|10
1737269430000|2025-01-19 06:50:30|24849.76|24769.76|24850.5|24770.5|24850.5|24770.5|24847.02|24767.02|10
1737269440000|2025-01-19 06:50:40|24850.45|24770.45|24851.13|24771.13|24852.23|24772.23|24850.45|24770.45|9
1737269450000|2025-01-19 06:50:50|24851.25|24771.25|24853.54|24773.54|24854.79|24774.79|24850.79|24770.79|10
1737269460000|2025-01-19 06:51:00|24854.47|24774.47|24852.49|24772.49|24856.53|24776.53|24851.04|24771.04|9
1737269470000|2025-01-19 06:51:10|24851.6|24771.6|24854.4|24774.4|24854.4|24774.4|24850.86|24770.86|10
1737269480000|2025-01-19 06:51:20|24854.65|24774.65|24858.76|24778.76|24858.8|24778.8|24854.37|24774.37|10
1737269490000|2025-01-19 06:51:30|24860.44|24780.44|24864.83|24784.83|24865.44|24785.44|24860.44|24780.44|10
1737269500000|2025-01-19 06:51:40|24864.7|24784.7|24866.57|24786.57|24867.85|24787.85|24864.7|24784.7|10
1737269510000|2025-01-19 06:51:50|24867.36|24787.36|24871.81|24791.81|24871.81|24791.81|24866.58|24786.58|10
1737269520000|2025-01-19 06:52:00|24870.83|24790.83|24882.17|24802.17|24882.17|24802.17|24870.83|24790.83|10
1737269530000|2025-01-19 06:52:10|24883.12|24803.12|24890.51|24810.51|24890.51|24810.51|24883.12|24803.12|10
1737269540000|2025-01-19 06:52:20|24891.58|24811.58|24889.07|24809.07|24892.67|24812.67|24889.07|24809.07|10
1737269550000|2025-01-19 06:52:30|24887.49|24807.49|24884.75|24804.75|24889.86|24809.86|24884.75|24804.75|10
1737269560000|2025-01-19 06:52:40|24884.55|24804.55|24894.96|24814.96|24894.96|24814.96|24882.42|24802.42|10
1737269570000|2025-01-19 06:52:50|24895.32|24815.32|24886.85|24806.85|24895.32|24815.32|24886.85|24806.85|10
1737269580000|2025-01-19 06:53:00|24886.71|24806.71|24885.85|24805.85|24886.71|24806.71|24884.44|24804.44|10
1737269590000|2025-01-19 06:53:10|24885.23|24805.23|24882.99|24802.99|24886.71|24806.71|24882.58|24802.58|10
1737269600000|2025-01-19 06:53:20|24882.73|24802.73|24883.2|24803.2|24884.39|24804.39|24882.25|24802.25|10
1737269610000|2025-01-19 06:53:30|24883.42|24803.42|24884.38|24804.38|24885.03|24805.03|24883.42|24803.42|10
1737269620000|2025-01-19 06:53:40|24884.05|24804.05|24884.91|24804.91|24884.92|24804.92|24884.05|24804.05|10
1737269630000|2025-01-19 06:53:50|24885.66|24805.66|24883.62|24803.62|24885.66|24805.66|24883.43|24803.43|10
1737269640000|2025-01-19 06:54:00|24884.22|24804.22|24886.54|24806.54|24886.87|24806.87|24883.33|24803.33|10
1737269650000|2025-01-19 06:54:10|24886.32|24806.32|24887.6|24807.6|24887.6|24807.6|24884.05|24804.05|10
1737269660000|2025-01-19 06:54:20|24887.89|24807.89|24888.58|24808.58|24890.22|24810.22|24887.89|24807.89|10
1737269670000|2025-01-19 06:54:30|24888.96|24808.96|24890.69|24810.69|24892.2|24812.2|24888.96|24808.96|10
1737269680000|2025-01-19 06:54:40|24891.07|24811.07|24890.46|24810.46|24891.07|24811.07|24890.36|24810.36|10
1737269690000|2025-01-19 06:54:50|24890.02|24810.02|24890.34|24810.34|24891.26|24811.26|24888.86|24808.86|10
1737269700000|2025-01-19 06:55:00|24890.33|24810.33|24894.11|24814.11|24894.73|24814.73|24889.75|24809.75|10
1737269710000|2025-01-19 06:55:10|24893.23|24813.23|24891.98|24811.98|24894.77|24814.77|24891.98|24811.98|10
1737269720000|2025-01-19 06:55:20|24890.79|24810.79|24891.56|24811.56|24891.56|24811.56|24887.44|24807.44|10
1737269730000|2025-01-19 06:55:30|24891.6|24811.6|24891.77|24811.77|24892.08|24812.08|24891.6|24811.6|9
1737269740000|2025-01-19 06:55:40|24891.66|24811.66|24891.53|24811.53|24892.13|24812.13|24891.25|24811.25|10
1737269750000|2025-01-19 06:55:50|24892.6|24812.6|24892.88|24812.88|24893.95|24813.95|24892.33|24812.33|10
1737269760000|2025-01-19 06:56:00|24892.73|24812.73|24893.34|24813.34|24893.34|24813.34|24891.87|24811.87|10
1737269770000|2025-01-19 06:56:10|24892.89|24812.89|24899.7|24819.7|24899.7|24819.7|24891.73|24811.73|10
1737269780000|2025-01-19 06:56:20|24900.37|24820.37|24902.55|24822.55|24902.55|24822.55|24899|24819|10
1737269790000|2025-01-19 06:56:30|24902.34|24822.34|24902.92|24822.92|24904.78|24824.78|24901.88|24821.88|10
1737269800000|2025-01-19 06:56:40|24902.78|24822.78|24906.69|24826.69|24907.12|24827.12|24902.78|24822.78|10
1737269810000|2025-01-19 06:56:50|24906.33|24826.33|24905.56|24825.56|24907.05|24827.05|24904.98|24824.98|10
1737269820000|2025-01-19 06:57:00|24905.23|24825.23|24896.15|24816.15|24905.23|24825.23|24895.21|24815.21|10
1737269830000|2025-01-19 06:57:10|24896.22|24816.22|24900.37|24820.37|24900.37|24820.37|24896.2|24816.2|10
1737269840000|2025-01-19 06:57:20|24898.01|24818.01|24899.8|24819.8|24900.5|24820.5|24897.99|24817.99|10
1737269850000|2025-01-19 06:57:30|24901.57|24821.57|24903.34|24823.34|24903.96|24823.96|24898.53|24818.53|10
1737269860000|2025-01-19 06:57:40|24903.29|24823.29|24900.44|24820.44|24904.3|24824.3|24899.92|24819.92|10
1737269870000|2025-01-19 06:57:50|24900.31|24820.31|24901.33|24821.33|24901.89|24821.89|24900.3|24820.3|10
1737269880000|2025-01-19 06:58:00|24902.03|24822.03|24905.07|24825.07|24905.41|24825.41|24902.03|24822.03|10
1737269890000|2025-01-19 06:58:10|24905.38|24825.38|24913.84|24833.84|24913.84|24833.84|24905.27|24825.27|10
1737269900000|2025-01-19 06:58:20|24912.58|24832.58|24924.32|24844.32|24925.47|24845.47|24912.58|24832.58|10
1737269910000|2025-01-19 06:58:30|24925.28|24845.28|24925.16|24845.16|24925.28|24845.28|24923.93|24843.93|10
1737269920000|2025-01-19 06:58:40|24925.3|24845.3|24923.77|24843.77|24925.3|24845.3|24923.77|24843.77|10
1737269930000|2025-01-19 06:58:50|24922.36|24842.36|24918.57|24838.57|24923.81|24843.81|24918.57|24838.57|10
1737269940000|2025-01-19 06:59:00|24918.4|24838.4|24913.28|24833.28|24918.41|24838.41|24911.89|24831.89|10
1737269950000|2025-01-19 06:59:10|24912.62|24832.62|24902.13|24822.13|24913.89|24833.89|24902.13|24822.13|10
1737269960000|2025-01-19 06:59:20|24900.8|24820.8|24890.77|24810.77|24900.8|24820.8|24890.64|24810.64|10
1737269970000|2025-01-19 06:59:30|24892.29|24812.29|24893.08|24813.08|24893.49|24813.49|24890.17|24810.17|10
1737269980000|2025-01-19 06:59:40|24892.07|24812.07|24891.8|24811.8|24893.38|24813.38|24891.56|24811.56|10
1737269990000|2025-01-19 06:59:50|24891.75|24811.75|24893.43|24813.43|24893.43|24813.43|24890.91|24810.91|8
1737270000000|2025-01-19 07:00:00|24893.44|24813.44|24889.17|24809.17|24895.54|24815.54|24889.17|24809.17|10
1737270010000|2025-01-19 07:00:10|24889.51|24809.51|24880.16|24800.16|24889.59|24809.59|24880.16|24800.16|10
1737270020000|2025-01-19 07:00:20|24880.24|24800.24|24874.5|24794.5|24880.24|24800.24|24874.5|24794.5|10
1737270030000|2025-01-19 07:00:30|24871.42|24791.42|24850.25|24770.25|24871.42|24791.42|24850.25|24770.25|9
1737270040000|2025-01-19 07:00:40|24848.75|24768.75|24846.49|24766.49|24850.19|24770.19|24846.09|24766.09|10
1737270050000|2025-01-19 07:00:50|24846.5|24766.5|24854.32|24774.32|24858.52|24778.52|24845.8|24765.8|10
1737270060000|2025-01-19 07:01:00|24852.7|24772.7|24835.8|24755.8|24852.7|24772.7|24835.8|24755.8|10
1737270070000|2025-01-19 07:01:10|24834.01|24754.01|24834.61|24754.61|24834.68|24754.68|24830.34|24750.34|10
1737270080000|2025-01-19 07:01:20|24833.49|24753.49|24836.81|24756.81|24838.18|24758.18|24833.49|24753.49|10
1737270090000|2025-01-19 07:01:30|24837.88|24757.88|24841.36|24761.36|24842.83|24762.83|24837.88|24757.88|10
1737270100000|2025-01-19 07:01:40|24840.54|24760.54|24845.46|24765.46|24845.46|24765.46|24838.27|24758.27|10
1737270110000|2025-01-19 07:01:50|24845.98|24765.98|24854.2|24774.2|24855.2|24775.2|24845.98|24765.98|10
1737270120000|2025-01-19 07:02:00|24854.38|24774.38|24859.38|24779.38|24859.6|24779.6|24854.38|24774.38|10
1737270130000|2025-01-19 07:02:10|24861.95|24781.95|24874|24794|24876.77|24796.77|24861.95|24781.95|10
1737270140000|2025-01-19 07:02:20|24876.68|24796.68|24878.43|24798.43|24878.95|24798.95|24876.68|24796.68|10
1737270150000|2025-01-19 07:02:30|24878.63|24798.63|24881.23|24801.23|24881.23|24801.23|24877.21|24797.21|10
1737270160000|2025-01-19 07:02:40|24882.31|24802.31|24884.37|24804.37|24887.83|24807.83|24882.31|24802.31|10
1737270170000|2025-01-19 07:02:50|24884.51|24804.51|24878.69|24798.69|24884.51|24804.51|24877.6|24797.6|10
1737270180000|2025-01-19 07:03:00|24880.07|24800.07|24876.27|24796.27|24881.7|24801.7|24876.27|24796.27|10
1737270190000|2025-01-19 07:03:10|24877.61|24797.61|24877.51|24797.51|24877.92|24797.92|24875.92|24795.92|10
1737270200000|2025-01-19 07:03:20|24877.13|24797.13|24878.1|24798.1|24878.1|24798.1|24875.64|24795.64|10
1737270210000|2025-01-19 07:03:30|24878.42|24798.42|24886.18|24806.18|24886.18|24806.18|24878.14|24798.14|10
1737270220000|2025-01-19 07:03:40|24886.86|24806.86|24891.39|24811.39|24891.39|24811.39|24886.86|24806.86|10
1737270230000|2025-01-19 07:03:50|24891.69|24811.69|24906.56|24826.56|24906.56|24826.56|24891.69|24811.69|10
1737270240000|2025-01-19 07:04:00|24907.09|24827.09|24905.65|24825.65|24909.6|24829.6|24905.44|24825.44|10
1737270250000|2025-01-19 07:04:10|24906.11|24826.11|24903.81|24823.81|24906.11|24826.11|24903.38|24823.38|10
1737270260000|2025-01-19 07:04:20|24904.42|24824.42|24906.47|24826.47|24906.47|24826.47|24904.42|24824.42|10
1737270270000|2025-01-19 07:04:30|24907.07|24827.07|24904.67|24824.67|24907.07|24827.07|24902.74|24822.74|10
1737270280000|2025-01-19 07:04:40|24904.18|24824.18|24905.28|24825.28|24905.28|24825.28|24898.63|24818.63|10
1737270290000|2025-01-19 07:04:50|24905.44|24825.44|24905.04|24825.04|24907.06|24827.06|24905.04|24825.04|10
1737270300000|2025-01-19 07:05:00|24906.1|24826.1|24905.59|24825.59|24907.78|24827.78|24905.59|24825.59|10
1737270310000|2025-01-19 07:05:10|24905.81|24825.81|24902.9|24822.9|24906.2|24826.2|24902.9|24822.9|10
1737270320000|2025-01-19 07:05:20|24902.82|24822.82|24896.73|24816.73|24902.82|24822.82|24896.73|24816.73|10
1737270330000|2025-01-19 07:05:30|24897.28|24817.28|24894.18|24814.18|24898.42|24818.42|24894.18|24814.18|10
1737270340000|2025-01-19 07:05:40|24894.61|24814.61|24893.55|24813.55|24894.82|24814.82|24893.07|24813.07|10
1737270350000|2025-01-19 07:05:50|24893.81|24813.81|24890.48|24810.48|24893.81|24813.81|24890.48|24810.48|10
1737270360000|2025-01-19 07:06:00|24887.5|24807.5|24875.3|24795.3|24887.85|24807.85|24875.3|24795.3|10
1737270370000|2025-01-19 07:06:10|24873.31|24793.31|24868.6|24788.6|24873.31|24793.31|24866.96|24786.96|10
1737270380000|2025-01-19 07:06:20|24869.48|24789.48|24872.4|24792.4|24872.4|24792.4|24869.48|24789.48|10
1737270390000|2025-01-19 07:06:30|24873.79|24793.79|24875.74|24795.74|24876.16|24796.16|24873.79|24793.79|9
1737270400000|2025-01-19 07:06:40|24875.73|24795.73|24875.19|24795.19|24877.53|24797.53|24875.19|24795.19|10
1737270410000|2025-01-19 07:06:50|24875.95|24795.95|24875.37|24795.37|24878.48|24798.48|24875.37|24795.37|10
1737270420000|2025-01-19 07:07:00|24875.59|24795.59|24870.41|24790.41|24875.59|24795.59|24870.41|24790.41|10
1737270430000|2025-01-19 07:07:10|24869.99|24789.99|24871.7|24791.7|24871.7|24791.7|24869.95|24789.95|10
1737270440000|2025-01-19 07:07:20|24872.29|24792.29|24875.64|24795.64|24875.64|24795.64|24872.25|24792.25|10
1737270450000|2025-01-19 07:07:30|24876.23|24796.23|24878|24798|24879.21|24799.21|24876.23|24796.23|10
1737270460000|2025-01-19 07:07:40|24880.85|24800.85|24882.25|24802.25|24882.25|24802.25|24880.69|24800.69|10
1737270470000|2025-01-19 07:07:50|24881.9|24801.9|24887.48|24807.48|24888.66|24808.66|24881.11|24801.11|10
1737270480000|2025-01-19 07:08:00|24886.09|24806.09|24883.97|24803.97|24886.74|24806.74|24882.93|24802.93|10
1737270490000|2025-01-19 07:08:10|24883.86|24803.86|24866.41|24786.41|24883.86|24803.86|24866.41|24786.41|10
1737270500000|2025-01-19 07:08:20|24866.58|24786.58|24868.01|24788.01|24870.52|24790.52|24865.72|24785.72|10
1737270510000|2025-01-19 07:08:30|24867.88|24787.88|24862.04|24782.04|24867.88|24787.88|24861.6|24781.6|10
1737270520000|2025-01-19 07:08:40|24863.87|24783.87|24872.33|24792.33|24873.12|24793.12|24863.87|24783.87|10
1737270530000|2025-01-19 07:08:50|24873.63|24793.63|24874.66|24794.66|24876.69|24796.69|24873.63|24793.63|10
1737270540000|2025-01-19 07:09:00|24875.95|24795.95|24878.07|24798.07|24880.18|24800.18|24875.95|24795.95|10
1737270550000|2025-01-19 07:09:10|24877.34|24797.34|24874.12|24794.12|24877.34|24797.34|24873.81|24793.81|10
1737270560000|2025-01-19 07:09:20|24874.14|24794.14|24875.05|24795.05|24876.11|24796.11|24874.1|24794.1|10
1737270570000|2025-01-19 07:09:30|24876|24796|24885.28|24805.28|24886.02|24806.02|24876|24796|10
1737270580000|2025-01-19 07:09:40|24884.46|24804.46|24881.56|24801.56|24884.61|24804.61|24881.28|24801.28|10
1737270590000|2025-01-19 07:09:50|24880.62|24800.62|24880.79|24800.79|24880.82|24800.82|24877.67|24797.67|9
1737270600000|2025-01-19 07:10:00|24881.65|24801.65|24883.79|24803.79|24884.24|24804.24|24881.65|24801.65|10
1737270610000|2025-01-19 07:10:10|24883.57|24803.57|24888.44|24808.44|24888.44|24808.44|24883.57|24803.57|10
1737270620000|2025-01-19 07:10:20|24888.24|24808.24|24875.19|24795.19|24888.24|24808.24|24875.19|24795.19|10
1737270630000|2025-01-19 07:10:30|24873|24793|24865.56|24785.56|24873|24793|24865.56|24785.56|10
1737270640000|2025-01-19 07:10:40|24864.39|24784.39|24858.42|24778.42|24866.5|24786.5|24858.42|24778.42|10
1737270650000|2025-01-19 07:10:50|24858.98|24778.98|24859|24779|24859|24779|24853.51|24773.51|10
1737270660000|2025-01-19 07:11:00|24861.23|24781.23|24846.59|24766.59|24861.23|24781.23|24846.59|24766.59|10
1737270670000|2025-01-19 07:11:10|24844.87|24764.87|24847.94|24767.94|24847.94|24767.94|24843.31|24763.31|9
1737270680000|2025-01-19 07:11:20|24847.21|24767.21|24848.3|24768.3|24849.79|24769.79|24846.86|24766.86|10
1737270690000|2025-01-19 07:11:30|24849.63|24769.63|24853.11|24773.11|24853.11|24773.11|24847.94|24767.94|10
1737270700000|2025-01-19 07:11:40|24853.41|24773.41|24855.29|24775.29|24855.98|24775.98|24853.34|24773.34|10
1737270710000|2025-01-19 07:11:50|24855.84|24775.84|24860.57|24780.57|24860.57|24780.57|24855.49|24775.49|10
1737270720000|2025-01-19 07:12:00|24863.07|24783.07|24867.15|24787.15|24867.15|24787.15|24863.07|24783.07|10
1737270730000|2025-01-19 07:12:10|24866.75|24786.75|24878.9|24798.9|24878.9|24798.9|24866.1|24786.1|10
1737270740000|2025-01-19 07:12:20|24875.88|24795.88|24866.61|24786.61|24875.88|24795.88|24865.81|24785.81|10
1737270750000|2025-01-19 07:12:30|24865.61|24785.61|24867.18|24787.18|24868.79|24788.79|24865.61|24785.61|10
1737270760000|2025-01-19 07:12:40|24867.85|24787.85|24866.54|24786.54|24868.07|24788.07|24864.49|24784.49|10
1737270770000|2025-01-19 07:12:50|24867.47|24787.47|24863.65|24783.65|24867.97|24787.97|24863.65|24783.65|10
1737270780000|2025-01-19 07:13:00|24862.34|24782.34|24859.53|24779.53|24862.34|24782.34|24857.94|24777.94|10
1737270790000|2025-01-19 07:13:10|24859.32|24779.32|24860.98|24780.98|24860.98|24780.98|24858.83|24778.83|10
1737270800000|2025-01-19 07:13:20|24861.08|24781.08|24859.78|24779.78|24864|24784|24859.31|24779.31|10
1737270810000|2025-01-19 07:13:30|24859.46|24779.46|24856.74|24776.74|24859.76|24779.76|24856.5|24776.5|10
1737270820000|2025-01-19 07:13:40|24857.08|24777.08|24855.01|24775.01|24857.17|24777.17|24852.95|24772.95|10
1737270830000|2025-01-19 07:13:50|24855.2|24775.2|24858.97|24778.97|24860.87|24780.87|24851.4|24771.4|10
1737270840000|2025-01-19 07:14:00|24858.41|24778.41|24847.33|24767.33|24858.41|24778.41|24847.33|24767.33|10
1737270850000|2025-01-19 07:14:10|24847.36|24767.36|24847.43|24767.43|24848.65|24768.65|24844.96|24764.96|10
1737270860000|2025-01-19 07:14:20|24836.69|24756.69|24837.82|24757.82|24839.71|24759.71|24836.69|24756.69|10
1737270870000|2025-01-19 07:14:30|24837.84|24757.84|24836.71|24756.71|24837.84|24757.84|24835.6|24755.6|10
1737270880000|2025-01-19 07:14:40|24836.73|24756.73|24828.46|24748.46|24836.73|24756.73|24828.46|24748.46|10
1737270890000|2025-01-19 07:14:50|24828.56|24748.56|24825.29|24745.29|24830.51|24750.51|24825.29|24745.29|10
1737270900000|2025-01-19 07:15:00|24825.12|24745.12|24823.06|24743.06|24826.57|24746.57|24823.06|24743.06|10
1737270910000|2025-01-19 07:15:10|24823.5|24743.5|24821.54|24741.54|24824.06|24744.06|24820.5|24740.5|10
1737270920000|2025-01-19 07:15:20|24820.63|24740.63|24825.25|24745.25|24825.25|24745.25|24819.57|24739.57|10
1737270930000|2025-01-19 07:15:30|24825.15|24745.15|24810.39|24730.39|24827.69|24747.69|24810.39|24730.39|10
1737270940000|2025-01-19 07:15:40|24811.04|24731.04|24805.1|24725.1|24811.04|24731.04|24804.02|24724.02|10
1737270950000|2025-01-19 07:15:50|24805.18|24725.18|24802.01|24722.01|24805.18|24725.18|24802.01|24722.01|10
1737270960000|2025-01-19 07:16:00|24801.93|24721.93|24799.33|24719.33|24801.93|24721.93|24799.33|24719.33|10
1737270970000|2025-01-19 07:16:10|24796.78|24716.78|24796.75|24716.75|24804.07|24724.07|24795.39|24715.39|10
1737270980000|2025-01-19 07:16:20|24797.23|24717.23|24810.73|24730.73|24810.73|24730.73|24797.23|24717.23|10
1737270990000|2025-01-19 07:16:30|24812.16|24732.16|24811.93|24731.93|24812.63|24732.63|24811.12|24731.12|10
1737271000000|2025-01-19 07:16:40|24812.16|24732.16|24813.71|24733.71|24814.05|24734.05|24810.59|24730.59|10
1737271010000|2025-01-19 07:16:50|24814.52|24734.52|24815.42|24735.42|24817.38|24737.38|24814.43|24734.43|10
1737271020000|2025-01-19 07:17:00|24816.06|24736.06|24824.43|24744.43|24824.43|24744.43|24816.06|24736.06|10
1737271030000|2025-01-19 07:17:10|24825.21|24745.21|24823.95|24743.95|24826.47|24746.47|24823.95|24743.95|10
1737271040000|2025-01-19 07:17:20|24823.49|24743.49|24817.81|24737.81|24823.49|24743.49|24817.81|24737.81|10
1737271050000|2025-01-19 07:17:30|24817.88|24737.88|24811.9|24731.9|24817.88|24737.88|24811.76|24731.76|10
1737271060000|2025-01-19 07:17:40|24811.91|24731.91|24812.54|24732.54|24814.48|24734.48|24811.52|24731.52|10
1737271070000|2025-01-19 07:17:50|24812.36|24732.36|24806.38|24726.38|24812.36|24732.36|24806.38|24726.38|9
1737271080000|2025-01-19 07:18:00|24806.04|24726.04|24816.12|24736.12|24816.37|24736.37|24805.6|24725.6|10
1737271090000|2025-01-19 07:18:10|24816.11|24736.11|24818.87|24738.87|24822.11|24742.11|24816.11|24736.11|10
1737271100000|2025-01-19 07:18:20|24818.9|24738.9|24806.92|24726.92|24819.6|24739.6|24806.92|24726.92|9
1737271110000|2025-01-19 07:18:30|24806.91|24726.91|24805.33|24725.33|24806.91|24726.91|24804.68|24724.68|10
1737271120000|2025-01-19 07:18:40|24811.33|24731.33|24816.33|24736.33|24817.13|24737.13|24811.33|24731.33|10
1737271130000|2025-01-19 07:18:50|24816.65|24736.65|24820.37|24740.37|24820.37|24740.37|24816.65|24736.65|10
1737271140000|2025-01-19 07:19:00|24820.75|24740.75|24823.85|24743.85|24823.85|24743.85|24820.22|24740.22|10
1737271150000|2025-01-19 07:19:10|24824.51|24744.51|24842.52|24762.52|24842.52|24762.52|24824.51|24744.51|10
1737271160000|2025-01-19 07:19:20|24843.38|24763.38|24852.69|24772.69|24857.1|24777.1|24843.38|24763.38|10
1737271170000|2025-01-19 07:19:30|24852.96|24772.96|24857.32|24777.32|24857.32|24777.32|24852.68|24772.68|10
1737271180000|2025-01-19 07:19:40|24857.47|24777.47|24851.22|24771.22|24857.47|24777.47|24851.22|24771.22|10
1737271190000|2025-01-19 07:19:50|24849.73|24769.73|24848.59|24768.59|24850.8|24770.8|24846.47|24766.47|10
1737271200000|2025-01-19 07:20:00|24849.85|24769.85|24847.71|24767.71|24850.94|24770.94|24845.33|24765.33|10
1737271210000|2025-01-19 07:20:10|24847.17|24767.17|24847.6|24767.6|24847.6|24767.6|24844.46|24764.46|10
1737271220000|2025-01-19 07:20:20|24847.33|24767.33|24836.64|24756.64|24847.33|24767.33|24836.64|24756.64|9
1737271230000|2025-01-19 07:20:30|24837.42|24757.42|24836.65|24756.65|24838.42|24758.42|24836.27|24756.27|10
1737271240000|2025-01-19 07:20:40|24837.15|24757.15|24832.54|24752.54|24837.15|24757.15|24832.54|24752.54|10
1737271250000|2025-01-19 07:20:50|24833.71|24753.71|24833.81|24753.81|24836.97|24756.97|24832.75|24752.75|10
1737271260000|2025-01-19 07:21:00|24833.93|24753.93|24834.56|24754.56|24834.56|24754.56|24832.34|24752.34|10
1737271270000|2025-01-19 07:21:10|24836.88|24756.88|24834.92|24754.92|24841.21|24761.21|24834.92|24754.92|10
1737271280000|2025-01-19 07:21:20|24834.23|24754.23|24833.93|24753.93|24836.11|24756.11|24833.93|24753.93|10
1737271290000|2025-01-19 07:21:30|24833.82|24753.82|24836.88|24756.88|24838.56|24758.56|24833.7|24753.7|10
1737271300000|2025-01-19 07:21:40|24835.87|24755.87|24835.4|24755.4|24836.94|24756.94|24833.75|24753.75|9
1737271310000|2025-01-19 07:21:50|24835.95|24755.95|24831.44|24751.44|24837.91|24757.91|24831.42|24751.42|10
1737271320000|2025-01-19 07:22:00|24830.56|24750.56|24826.78|24746.78|24830.56|24750.56|24826.78|24746.78|10
1737271330000|2025-01-19 07:22:10|24825.54|24745.54|24824.08|24744.08|24826.83|24746.83|24824.08|24744.08|10
1737271340000|2025-01-19 07:22:20|24824.05|24744.05|24819.49|24739.49|24824.05|24744.05|24819.49|24739.49|10
1737271350000|2025-01-19 07:22:30|24819.24|24739.24|24831.68|24751.68|24831.68|24751.68|24818.09|24738.09|10
1737271360000|2025-01-19 07:22:40|24830.58|24750.58|24828.95|24748.95|24830.76|24750.76|24828.95|24748.95|10
1737271370000|2025-01-19 07:22:50|24823.35|24743.35|24824.73|24744.73|24826.23|24746.23|24822.95|24742.95|10
1737271380000|2025-01-19 07:23:00|24824.91|24744.91|24826.24|24746.24|24826.24|24746.24|24824.38|24744.38|10
1737271390000|2025-01-19 07:23:10|24826.56|24746.56|24823.75|24743.75|24827.65|24747.65|24822.14|24742.14|10
1737271400000|2025-01-19 07:23:20|24825.63|24745.63|24825.13|24745.13|24825.63|24745.63|24824.05|24744.05|10
1737271410000|2025-01-19 07:23:30|24825.6|24745.6|24824.41|24744.41|24827.66|24747.66|24824.04|24744.04|10
1737271420000|2025-01-19 07:23:40|24823.92|24743.92|24819.18|24739.18|24823.92|24743.92|24818.28|24738.28|10
1737271430000|2025-01-19 07:23:50|24819.24|24739.24|24825.18|24745.18|24825.18|24745.18|24819.24|24739.24|10
1737271440000|2025-01-19 07:24:00|24823.78|24743.78|24824.38|24744.38|24824.38|24744.38|24821.96|24741.96|10
1737271450000|2025-01-19 07:24:10|24824.28|24744.28|24823.55|24743.55|24828.3|24748.3|24823.55|24743.55|10
1737271460000|2025-01-19 07:24:20|24822.43|24742.43|24813.12|24733.12|24822.43|24742.43|24813.12|24733.12|9
1737271470000|2025-01-19 07:24:30|24812.59|24732.59|24814.18|24734.18|24816.25|24736.25|24812.59|24732.59|10
1737271480000|2025-01-19 07:24:40|24813.16|24733.16|24810.03|24730.03|24813.16|24733.16|24810.03|24730.03|10
1737271490000|2025-01-19 07:24:50|24809.37|24729.37|24799.08|24719.08|24809.37|24729.37|24799.08|24719.08|10
1737271500000|2025-01-19 07:25:00|24798.92|24718.92|24798.19|24718.19|24798.97|24718.97|24797.61|24717.61|10
1737271510000|2025-01-19 07:25:10|24798.96|24718.96|24798.09|24718.09|24799.09|24719.09|24797.52|24717.52|10
1737271520000|2025-01-19 07:25:20|24803.21|24723.21|24801.64|24721.64|24804.74|24724.74|24801.42|24721.42|10
1737271530000|2025-01-19 07:25:30|24801.9|24721.9|24807.29|24727.29|24807.29|24727.29|24801.9|24721.9|10
1737271540000|2025-01-19 07:25:40|24808.09|24728.09|24798.06|24718.06|24808.09|24728.09|24798.06|24718.06|10
1737271550000|2025-01-19 07:25:50|24797.88|24717.88|24795.53|24715.53|24798.02|24718.02|24794.58|24714.58|10
1737271560000|2025-01-19 07:26:00|24795.45|24715.45|24796.98|24716.98|24797.35|24717.35|24795.45|24715.45|10
1737271570000|2025-01-19 07:26:10|24797.96|24717.96|24802.38|24722.38|24802.38|24722.38|24796.27|24716.27|10
1737271580000|2025-01-19 07:26:20|24801.24|24721.24|24804.36|24724.36|24805|24725|24801.24|24721.24|10
1737271590000|2025-01-19 07:26:30|24804.53|24724.53|24794.36|24714.36|24804.53|24724.53|24793.59|24713.59|10
1737271600000|2025-01-19 07:26:40|24794.62|24714.62|24798.11|24718.11|24799.49|24719.49|24794.29|24714.29|10
1737271610000|2025-01-19 07:26:50|24798.91|24718.91|24796.51|24716.51|24801.27|24721.27|24794.65|24714.65|10
1737271620000|2025-01-19 07:27:00|24795.33|24715.33|24797.35|24717.35|24798.56|24718.56|24793.38|24713.38|10
1737271630000|2025-01-19 07:27:10|24796.7|24716.7|24794.96|24714.96|24802.82|24722.82|24794.96|24714.96|10
1737271640000|2025-01-19 07:27:20|24795.31|24715.31|24796.6|24716.6|24798.02|24718.02|24794.65|24714.65|10
1737271650000|2025-01-19 07:27:30|24796.24|24716.24|24795.94|24715.94|24799.53|24719.53|24795.94|24715.94|10
1737271660000|2025-01-19 07:27:40|24796.08|24716.08|24800.48|24720.48|24801.79|24721.79|24795.43|24715.43|10
1737271670000|2025-01-19 07:27:50|24800.8|24720.8|24795.52|24715.52|24800.8|24720.8|24795.52|24715.52|10
1737271680000|2025-01-19 07:28:00|24794.64|24714.64|24796.32|24716.32|24797.31|24717.31|24794.64|24714.64|10
1737271690000|2025-01-19 07:28:10|24796.47|24716.47|24798.69|24718.69|24798.79|24718.79|24796.17|24716.17|9
1737271700000|2025-01-19 07:28:20|24799.29|24719.29|24802.72|24722.72|24805.82|24725.82|24799.29|24719.29|10
1737271710000|2025-01-19 07:28:30|24801.22|24721.22|24803.38|24723.38|24803.38|24723.38|24801.11|24721.11|9
1737271720000|2025-01-19 07:28:40|24803.72|24723.72|24815.2|24735.2|24816.19|24736.19|24803.72|24723.72|10
1737271730000|2025-01-19 07:28:50|24814.48|24734.48|24810.43|24730.43|24815.03|24735.03|24810.43|24730.43|10
1737271740000|2025-01-19 07:29:00|24809.91|24729.91|24803.49|24723.49|24810.97|24730.97|24801.59|24721.59|10
1737271750000|2025-01-19 07:29:10|24802.44|24722.44|24804.12|24724.12|24805.23|24725.23|24801.98|24721.98|10
1737271760000|2025-01-19 07:29:20|24803.88|24723.88|24802.45|24722.45|24806.8|24726.8|24802.06|24722.06|10
1737271770000|2025-01-19 07:29:30|24804.6|24724.6|24803.47|24723.47|24805.4|24725.4|24802.95|24722.95|10
1737271780000|2025-01-19 07:29:40|24803.84|24723.84|24813.08|24733.08|24813.08|24733.08|24803.84|24723.84|10
1737271790000|2025-01-19 07:29:50|24812.21|24732.21|24810.91|24730.91|24812.67|24732.67|24809.52|24729.52|10
1737271800000|2025-01-19 07:30:00|24810.1|24730.1|24805.25|24725.25|24811.17|24731.17|24804.73|24724.73|10
1737271810000|2025-01-19 07:30:10|24804.24|24724.24|24805.67|24725.67|24808.26|24728.26|24804.24|24724.24|10
1737271820000|2025-01-19 07:30:20|24804.23|24724.23|24788.71|24708.71|24804.23|24724.23|24788.71|24708.71|10
1737271830000|2025-01-19 07:30:30|24788.47|24708.47|24788.29|24708.29|24788.68|24708.68|24786.69|24706.69|10
1737271840000|2025-01-19 07:30:40|24788.58|24708.58|24793.56|24713.56|24800.76|24720.76|24788.58|24708.58|10
1737271850000|2025-01-19 07:30:50|24794.11|24714.11|24798.83|24718.83|24801.03|24721.03|24794.11|24714.11|10
1737271860000|2025-01-19 07:31:00|24799.59|24719.59|24798.85|24718.85|24800.43|24720.43|24798.54|24718.54|10
1737271870000|2025-01-19 07:31:10|24796.38|24716.38|24789.45|24709.45|24796.38|24716.38|24789.45|24709.45|10
1737271880000|2025-01-19 07:31:20|24790.29|24710.29|24788.65|24708.65|24793.43|24713.43|24788.65|24708.65|10
1737271890000|2025-01-19 07:31:30|24789.47|24709.47|24779.94|24699.94|24790.15|24710.15|24779.94|24699.94|10
1737271900000|2025-01-19 07:31:40|24779.02|24699.02|24780.18|24700.18|24780.54|24700.54|24777.58|24697.58|10
1737271910000|2025-01-19 07:31:50|24781.16|24701.16|24781.44|24701.44|24783.51|24703.51|24780.15|24700.15|10
1737271920000|2025-01-19 07:32:00|24780.19|24700.19|24782.19|24702.19|24782.19|24702.19|24779.29|24699.29|10
1737271930000|2025-01-19 07:32:10|24781.65|24701.65|24786.86|24706.86|24788.24|24708.24|24781.17|24701.17|10
1737271940000|2025-01-19 07:32:20|24786.35|24706.35|24784.87|24704.87|24788.38|24708.38|24784.87|24704.87|10
1737271950000|2025-01-19 07:32:30|24783.79|24703.79|24785.3|24705.3|24785.3|24705.3|24782.93|24702.93|10
1737271960000|2025-01-19 07:32:40|24783.29|24703.29|24784.63|24704.63|24784.63|24704.63|24782.84|24702.84|10
1737271970000|2025-01-19 07:32:50|24785|24705|24790.34|24710.34|24790.7|24710.7|24785|24705|10
1737271980000|2025-01-19 07:33:00|24789.58|24709.58|24791.45|24711.45|24791.45|24711.45|24788.32|24708.32|10
1737271990000|2025-01-19 07:33:10|24792.15|24712.15|24796.06|24716.06|24796.06|24716.06|24792.15|24712.15|10
1737272000000|2025-01-19 07:33:20|24796.58|24716.58|24800.59|24720.59|24800.81|24720.81|24796.41|24716.41|10
1737272010000|2025-01-19 07:33:30|24803.41|24723.41|24796.77|24716.77|24803.82|24723.82|24796.29|24716.29|10
1737272020000|2025-01-19 07:33:40|24796.27|24716.27|24796.42|24716.42|24797.45|24717.45|24795.64|24715.64|10
1737272030000|2025-01-19 07:33:50|24796.88|24716.88|24796.13|24716.13|24799.33|24719.33|24796.04|24716.04|10
1737272040000|2025-01-19 07:34:00|24796.31|24716.31|24802.4|24722.4|24802.49|24722.49|24795.71|24715.71|10
1737272050000|2025-01-19 07:34:10|24801.65|24721.65|24795.57|24715.57|24801.65|24721.65|24794.73|24714.73|10
1737272060000|2025-01-19 07:34:20|24795.25|24715.25|24797.2|24717.2|24797.86|24717.86|24791.33|24711.33|9
1737272070000|2025-01-19 07:34:30|24796.08|24716.08|24786.92|24706.92|24796.08|24716.08|24782.14|24702.14|10
1737272080000|2025-01-19 07:34:40|24786.85|24706.85|24787.71|24707.71|24787.71|24707.71|24785.65|24705.65|10
1737272090000|2025-01-19 07:34:50|24787.72|24707.72|24789.25|24709.25|24789.25|24709.25|24786.28|24706.28|10
1737272100000|2025-01-19 07:35:00|24787.94|24707.94|24790.57|24710.57|24790.57|24710.57|24787.94|24707.94|10
1737272110000|2025-01-19 07:35:10|24790.06|24710.06|24785.64|24705.64|24790.06|24710.06|24785.64|24705.64|10
1737272120000|2025-01-19 07:35:20|24784.9|24704.9|24787.99|24707.99|24787.99|24707.99|24784.29|24704.29|10
1737272130000|2025-01-19 07:35:30|24786.81|24706.81|24784.12|24704.12|24786.81|24706.81|24783.17|24703.17|10
1737272140000|2025-01-19 07:35:40|24783.69|24703.69|24782.47|24702.47|24783.69|24703.69|24782.04|24702.04|10
1737272150000|2025-01-19 07:35:50|24779.71|24699.71|24777.42|24697.42|24783.39|24703.39|24777.42|24697.42|9
1737272160000|2025-01-19 07:36:00|24777.54|24697.54|24766.21|24686.21|24778.14|24698.14|24766.2|24686.2|10
1737272170000|2025-01-19 07:36:10|24765.72|24685.72|24771.02|24691.02|24771.42|24691.42|24765.72|24685.72|10
1737272180000|2025-01-19 07:36:20|24768.64|24688.64|24758.63|24678.63|24768.64|24688.64|24758.63|24678.63|10
1737272190000|2025-01-19 07:36:30|24757.79|24677.79|24770.05|24690.05|24770.05|24690.05|24757.73|24677.73|10
1737272200000|2025-01-19 07:36:40|24771.45|24691.45|24767.64|24687.64|24771.45|24691.45|24767.45|24687.45|10
1737272210000|2025-01-19 07:36:50|24767.2|24687.2|24772.61|24692.61|24772.61|24692.61|24767.2|24687.2|9
1737272220000|2025-01-19 07:37:00|24771.51|24691.51|24779.14|24699.14|24779.14|24699.14|24771.51|24691.51|10
1737272230000|2025-01-19 07:37:10|24780.29|24700.29|24783.01|24703.01|24787.67|24707.67|24780.29|24700.29|9
1737272240000|2025-01-19 07:37:20|24782.58|24702.58|24779.43|24699.43|24784.03|24704.03|24779.43|24699.43|9
1737272250000|2025-01-19 07:37:30|24784.15|24704.15|24781.97|24701.97|24784.87|24704.87|24781.97|24701.97|10
1737272260000|2025-01-19 07:37:40|24781.4|24701.4|24776.39|24696.39|24781.4|24701.4|24776.39|24696.39|10
1737272270000|2025-01-19 07:37:50|24776.57|24696.57|24778.65|24698.65|24779.04|24699.04|24776.03|24696.03|9
1737272280000|2025-01-19 07:38:00|24777.78|24697.78|24777.27|24697.27|24780.24|24700.24|24777.27|24697.27|10
1737272290000|2025-01-19 07:38:10|24777.99|24697.99|24779.12|24699.12|24779.41|24699.41|24777.27|24697.27|10
1737272300000|2025-01-19 07:38:20|24778.08|24698.08|24773.34|24693.34|24778.08|24698.08|24773.33|24693.33|10
1737272310000|2025-01-19 07:38:30|24773.16|24693.16|24773.06|24693.06|24773.16|24693.16|24771.22|24691.22|10
1737272320000|2025-01-19 07:38:40|24773.49|24693.49|24775.01|24695.01|24777.75|24697.75|24773.49|24693.49|9
1737272330000|2025-01-19 07:38:50|24775.48|24695.48|24773.02|24693.02|24775.48|24695.48|24771.65|24691.65|10
1737272340000|2025-01-19 07:39:00|24772.49|24692.49|24774.87|24694.87|24774.87|24694.87|24771.86|24691.86|10
1737272350000|2025-01-19 07:39:10|24775.36|24695.36|24776.96|24696.96|24776.96|24696.96|24774.61|24694.61|10
1737272360000|2025-01-19 07:39:20|24777.05|24697.05|24780.38|24700.38|24782.35|24702.35|24777.05|24697.05|10
1737272370000|2025-01-19 07:39:30|24779.75|24699.75|24786|24706|24786|24706|24779.56|24699.56|10
1737272380000|2025-01-19 07:39:40|24785.99|24705.99|24786.77|24706.77|24786.87|24706.87|24784.78|24704.78|10
1737272390000|2025-01-19 07:39:50|24786.67|24706.67|24789.01|24709.01|24789.1|24709.1|24786.67|24706.67|10
1737272400000|2025-01-19 07:40:00|24788.96|24708.96|24792.45|24712.45|24793.35|24713.35|24788.86|24708.86|10
1737272410000|2025-01-19 07:40:10|24791.67|24711.67|24797.06|24717.06|24797.06|24717.06|24791.63|24711.63|10
1737272420000|2025-01-19 07:40:20|24798.21|24718.21|24802.02|24722.02|24802.02|24722.02|24798.21|24718.21|10
1737272430000|2025-01-19 07:40:30|24800.89|24720.89|24797.69|24717.69|24800.89|24720.89|24795.1|24715.1|10
1737272440000|2025-01-19 07:40:40|24797.9|24717.9|24791.01|24711.01|24797.9|24717.9|24791|24711|10
1737272450000|2025-01-19 07:40:50|24792.57|24712.57|24790.11|24710.11|24792.57|24712.57|24790.01|24710.01|10
1737272460000|2025-01-19 07:41:00|24784.49|24704.49|24785.84|24705.84|24785.84|24705.84|24780.88|24700.88|10
1737272470000|2025-01-19 07:41:10|24786.18|24706.18|24788.56|24708.56|24788.56|24708.56|24786.18|24706.18|10
1737272480000|2025-01-19 07:41:20|24788.59|24708.59|24788.72|24708.72|24788.98|24708.98|24787.85|24707.85|10
1737272490000|2025-01-19 07:41:30|24782.18|24702.18|24786.92|24706.92|24786.92|24706.92|24780.29|24700.29|10
1737272500000|2025-01-19 07:41:40|24786.19|24706.19|24787.14|24707.14|24787.8|24707.8|24785.73|24705.73|10
1737272510000|2025-01-19 07:41:50|24786.96|24706.96|24787.36|24707.36|24788.82|24708.82|24786.96|24706.96|10
1737272520000|2025-01-19 07:42:00|24787.73|24707.73|24791.2|24711.2|24791.44|24711.44|24780.4|24700.4|10
1737272530000|2025-01-19 07:42:10|24791.41|24711.41|24791.2|24711.2|24791.98|24711.98|24790.32|24710.32|10
1737272540000|2025-01-19 07:42:20|24791.86|24711.86|24798.09|24718.09|24798.09|24718.09|24791.86|24711.86|10
1737272550000|2025-01-19 07:42:30|24798.08|24718.08|24802|24722|24802.15|24722.15|24798.08|24718.08|10
1737272560000|2025-01-19 07:42:40|24802.08|24722.08|24802.83|24722.83|24803.39|24723.39|24801.36|24721.36|10
1737272570000|2025-01-19 07:42:50|24803.16|24723.16|24803.93|24723.93|24804.29|24724.29|24802.65|24722.65|10
1737272580000|2025-01-19 07:43:00|24803.88|24723.88|24804.08|24724.08|24805.85|24725.85|24803.04|24723.04|10
1737272590000|2025-01-19 07:43:10|24802.81|24722.81|24800.48|24720.48|24803.21|24723.21|24800.48|24720.48|10
1737272600000|2025-01-19 07:43:20|24797.53|24717.53|24802.2|24722.2|24803.25|24723.25|24797.53|24717.53|10
1737272610000|2025-01-19 07:43:30|24802|24722|24806.53|24726.53|24806.78|24726.78|24800.4|24720.4|10
1737272620000|2025-01-19 07:43:40|24806.33|24726.33|24801.63|24721.63|24806.73|24726.73|24801.63|24721.63|10
1737272630000|2025-01-19 07:43:50|24802.13|24722.13|24797.61|24717.61|24802.13|24722.13|24797.61|24717.61|10
1737272640000|2025-01-19 07:44:00|24797.57|24717.57|24795.9|24715.9|24798.65|24718.65|24795.9|24715.9|10
1737272650000|2025-01-19 07:44:10|24795.4|24715.4|24790.18|24710.18|24795.4|24715.4|24790.18|24710.18|10
1737272660000|2025-01-19 07:44:20|24789.7|24709.7|24785.79|24705.79|24792.81|24712.81|24785.79|24705.79|10
1737272670000|2025-01-19 07:44:30|24783.86|24703.86|24784.31|24704.31|24786.84|24706.84|24782.14|24702.14|10
1737272680000|2025-01-19 07:44:40|24784.04|24704.04|24780.7|24700.7|24784.04|24704.04|24780.7|24700.7|10
1737272690000|2025-01-19 07:44:50|24779.56|24699.56|24774.91|24694.91|24779.56|24699.56|24774.91|24694.91|10
1737272700000|2025-01-19 07:45:00|24774.81|24694.81|24776.22|24696.22|24776.22|24696.22|24774.67|24694.67|10
1737272710000|2025-01-19 07:45:10|24776.71|24696.71|24765.96|24685.96|24777.26|24697.26|24765.96|24685.96|10
1737272720000|2025-01-19 07:45:20|24766.08|24686.08|24762.51|24682.51|24766.33|24686.33|24762.51|24682.51|9
1737272730000|2025-01-19 07:45:30|24761.77|24681.77|24763.81|24683.81|24763.81|24683.81|24760.06|24680.06|10
1737272740000|2025-01-19 07:45:40|24764.39|24684.39|24771.82|24691.82|24771.82|24691.82|24764.39|24684.39|10
1737272750000|2025-01-19 07:45:50|24770.07|24690.07|24771.71|24691.71|24773.4|24693.4|24770.07|24690.07|10
1737272760000|2025-01-19 07:46:00|24770.99|24690.99|24775.72|24695.72|24775.72|24695.72|24770.7|24690.7|10
1737272770000|2025-01-19 07:46:10|24775.46|24695.46|24781.98|24701.98|24783.1|24703.1|24775.46|24695.46|10
1737272780000|2025-01-19 07:46:20|24783.11|24703.11|24785.02|24705.02|24786.17|24706.17|24783.04|24703.04|10
1737272790000|2025-01-19 07:46:30|24786.37|24706.37|24794.06|24714.06|24794.06|24714.06|24786.27|24706.27|9
1737272800000|2025-01-19 07:46:40|24793.68|24713.68|24801.81|24721.81|24801.81|24721.81|24793.68|24713.68|10
1737272810000|2025-01-19 07:46:50|24801.23|24721.23|24806.18|24726.18|24806.99|24726.99|24801.23|24721.23|10
1737272820000|2025-01-19 07:47:00|24807.29|24727.29|24812.79|24732.79|24812.79|24732.79|24807.29|24727.29|9
1737272830000|2025-01-19 07:47:10|24814.27|24734.27|24801.71|24721.71|24814.27|24734.27|24801.71|24721.71|10
1737272840000|2025-01-19 07:47:20|24801.6|24721.6|24802.38|24722.38|24803.32|24723.32|24800.33|24720.33|10
1737272850000|2025-01-19 07:47:30|24802.72|24722.72|24802.27|24722.27|24804.03|24724.03|24800.38|24720.38|10
1737272860000|2025-01-19 07:47:40|24803.69|24723.69|24797.89|24717.89|24803.69|24723.69|24797.61|24717.61|10
1737272870000|2025-01-19 07:47:50|24798.02|24718.02|24798.75|24718.75|24798.75|24718.75|24797.75|24717.75|10
1737272880000|2025-01-19 07:48:00|24799.42|24719.42|24800.84|24720.84|24800.88|24720.88|24798.37|24718.37|10
1737272890000|2025-01-19 07:48:10|24800.51|24720.51|24801.23|24721.23|24801.23|24721.23|24800.15|24720.15|10
1737272900000|2025-01-19 07:48:20|24798.38|24718.38|24791.95|24711.95|24798.38|24718.38|24791.67|24711.67|10
1737272910000|2025-01-19 07:48:30|24792.36|24712.36|24792.35|24712.35|24792.64|24712.64|24791.3|24711.3|10
1737272920000|2025-01-19 07:48:40|24790.88|24710.88|24783.45|24703.45|24790.93|24710.93|24783.45|24703.45|10
1737272930000|2025-01-19 07:48:50|24782.26|24702.26|24777.5|24697.5|24782.92|24702.92|24776.55|24696.55|10
1737272940000|2025-01-19 07:49:00|24775.99|24695.99|24774.77|24694.77|24776.46|24696.46|24771.7|24691.7|10
1737272950000|2025-01-19 07:49:10|24775.09|24695.09|24777.85|24697.85|24777.85|24697.85|24774.48|24694.48|10
1737272960000|2025-01-19 07:49:20|24778.3|24698.3|24780.88|24700.88|24780.88|24700.88|24778.28|24698.28|10
1737272970000|2025-01-19 07:49:30|24783.37|24703.37|24783.73|24703.73|24783.73|24703.73|24782.31|24702.31|10
1737272980000|2025-01-19 07:49:40|24782.88|24702.88|24787.31|24707.31|24787.32|24707.32|24782.85|24702.85|10
1737272990000|2025-01-19 07:49:50|24787.53|24707.53|24789.34|24709.34|24789.34|24709.34|24786.83|24706.83|10
1737273000000|2025-01-19 07:50:00|24789.53|24709.53|24790.62|24710.62|24793.23|24713.23|24788.2|24708.2|10
1737273010000|2025-01-19 07:50:10|24791.11|24711.11|24796.28|24716.28|24796.28|24716.28|24791.11|24711.11|10
1737273020000|2025-01-19 07:50:20|24798.48|24718.48|24802.01|24722.01|24802.01|24722.01|24796.68|24716.68|10
1737273030000|2025-01-19 07:50:30|24801.36|24721.36|24802.74|24722.74|24803.86|24723.86|24800.75|24720.75|10
1737273040000|2025-01-19 07:50:40|24802.46|24722.46|24798.79|24718.79|24802.46|24722.46|24797.77|24717.77|9
1737273050000|2025-01-19 07:50:50|24798.99|24718.99|24800.48|24720.48|24800.49|24720.49|24798.8|24718.8|10
1737273060000|2025-01-19 07:51:00|24799.83|24719.83|24800.01|24720.01|24801.93|24721.93|24799.83|24719.83|10
1737273070000|2025-01-19 07:51:10|24799.74|24719.74|24798.69|24718.69|24799.74|24719.74|24798.07|24718.07|9
1737273080000|2025-01-19 07:51:20|24798.7|24718.7|24791.2|24711.2|24798.7|24718.7|24791.13|24711.13|10
1737273090000|2025-01-19 07:51:30|24790.56|24710.56|24788.65|24708.65|24790.56|24710.56|24788.56|24708.56|10
1737273100000|2025-01-19 07:51:40|24788.29|24708.29|24791.09|24711.09|24791.09|24711.09|24786.69|24706.69|10
1737273110000|2025-01-19 07:51:50|24790.48|24710.48|24791.36|24711.36|24792.39|24712.39|24790.1|24710.1|9
1737273120000|2025-01-19 07:52:00|24790.79|24710.79|24794.5|24714.5|24794.64|24714.64|24790.69|24710.69|10
1737273130000|2025-01-19 07:52:10|24795.4|24715.4|24800.31|24720.31|24800.47|24720.47|24794.56|24714.56|10
1737273140000|2025-01-19 07:52:20|24800.48|24720.48|24801.99|24721.99|24801.99|24721.99|24799.73|24719.73|10
1737273150000|2025-01-19 07:52:30|24801.18|24721.18|24801.1|24721.1|24802.98|24722.98|24801.1|24721.1|10
1737273160000|2025-01-19 07:52:40|24799.53|24719.53|24800.4|24720.4|24800.4|24720.4|24799.15|24719.15|10
1737273170000|2025-01-19 07:52:50|24800.32|24720.32|24801.47|24721.47|24801.47|24721.47|24800.32|24720.32|10
1737273180000|2025-01-19 07:53:00|24801.3|24721.3|24802.93|24722.93|24803.17|24723.17|24801.3|24721.3|10
1737273190000|2025-01-19 07:53:10|24803.1|24723.1|24804.45|24724.45|24804.45|24724.45|24802.74|24722.74|10
1737273200000|2025-01-19 07:53:20|24804.53|24724.53|24816.46|24736.46|24818.8|24738.8|24804.53|24724.53|10
1737273210000|2025-01-19 07:53:30|24815.22|24735.22|24816.24|24736.24|24816.24|24736.24|24814.48|24734.48|10
1737273220000|2025-01-19 07:53:40|24815.56|24735.56|24819.55|24739.55|24819.55|24739.55|24815.56|24735.56|10
1737273230000|2025-01-19 07:53:50|24820.35|24740.35|24829.75|24749.75|24829.75|24749.75|24820.35|24740.35|10
1737273240000|2025-01-19 07:54:00|24829.28|24749.28|24820.38|24740.38|24829.28|24749.28|24819.73|24739.73|10
1737273250000|2025-01-19 07:54:10|24820.95|24740.95|24816.84|24736.84|24821.56|24741.56|24816.84|24736.84|10
1737273260000|2025-01-19 07:54:20|24816.91|24736.91|24816.43|24736.43|24817.19|24737.19|24814.12|24734.12|10
1737273270000|2025-01-19 07:54:30|24815.94|24735.94|24817.21|24737.21|24818.36|24738.36|24815.94|24735.94|10
1737273280000|2025-01-19 07:54:40|24816.99|24736.99|24814.96|24734.96|24817.4|24737.4|24814.96|24734.96|9
1737273290000|2025-01-19 07:54:50|24814.83|24734.83|24812.84|24732.84|24814.83|24734.83|24812.7|24732.7|10
1737273300000|2025-01-19 07:55:00|24813.41|24733.41|24825.56|24745.56|24825.56|24745.56|24813.41|24733.41|10
1737273310000|2025-01-19 07:55:10|24824.68|24744.68|24821.87|24741.87|24824.68|24744.68|24821.19|24741.19|10
1737273320000|2025-01-19 07:55:20|24822.15|24742.15|24824.01|24744.01|24824.01|24744.01|24822.07|24742.07|10
1737273330000|2025-01-19 07:55:30|24823.12|24743.12|24822.82|24742.82|24823.12|24743.12|24815.38|24735.38|10
1737273340000|2025-01-19 07:55:40|24823.24|24743.24|24822.33|24742.33|24823.86|24743.86|24821.95|24741.95|10
1737273350000|2025-01-19 07:55:50|24822.29|24742.29|24824.28|24744.28|24824.28|24744.28|24820|24740|10
1737273360000|2025-01-19 07:56:00|24824.31|24744.31|24823.54|24743.54|24824.31|24744.31|24823.54|24743.54|10
1737273370000|2025-01-19 07:56:10|24822.71|24742.71|24822.79|24742.79|24826.45|24746.45|24822.71|24742.71|10
1737273380000|2025-01-19 07:56:20|24822.54|24742.54|24821.52|24741.52|24822.54|24742.54|24820.98|24740.98|10
1737273390000|2025-01-19 07:56:30|24817.94|24737.94|24816.37|24736.37|24817.94|24737.94|24816.19|24736.19|10
1737273400000|2025-01-19 07:56:40|24816.5|24736.5|24815.2|24735.2|24816.5|24736.5|24814.19|24734.19|10
1737273410000|2025-01-19 07:56:50|24814.8|24734.8|24811.75|24731.75|24814.8|24734.8|24811.75|24731.75|10
1737273420000|2025-01-19 07:57:00|24811.76|24731.76|24811.71|24731.71|24814.72|24734.72|24810.94|24730.94|10
1737273430000|2025-01-19 07:57:10|24811.72|24731.72|24808.65|24728.65|24811.72|24731.72|24808.65|24728.65|9
1737273440000|2025-01-19 07:57:20|24808.89|24728.89|24816.14|24736.14|24816.14|24736.14|24808.89|24728.89|10
1737273450000|2025-01-19 07:57:30|24816.63|24736.63|24810.3|24730.3|24817.28|24737.28|24810.3|24730.3|10
1737273460000|2025-01-19 07:57:40|24809.69|24729.69|24813.21|24733.21|24813.41|24733.41|24808.99|24728.99|10
1737273470000|2025-01-19 07:57:50|24813.3|24733.3|24811.66|24731.66|24813.3|24733.3|24811.66|24731.66|9
1737273480000|2025-01-19 07:58:00|24811.74|24731.74|24805.25|24725.25|24812.08|24732.08|24805.25|24725.25|10
1737273490000|2025-01-19 07:58:10|24804.89|24724.89|24802.08|24722.08|24804.89|24724.89|24801.93|24721.93|10
1737273500000|2025-01-19 07:58:20|24801.33|24721.33|24796.7|24716.7|24801.33|24721.33|24796.35|24716.35|9
1737273510000|2025-01-19 07:58:30|24796.94|24716.94|24789.68|24709.68|24797.35|24717.35|24789.68|24709.68|10
1737273520000|2025-01-19 07:58:40|24790.73|24710.73|24781.85|24701.85|24790.81|24710.81|24781.61|24701.61|10
1737273530000|2025-01-19 07:58:50|24782.57|24702.57|24785.47|24705.47|24785.74|24705.74|24782.03|24702.03|10
1737273540000|2025-01-19 07:59:00|24787.02|24707.02|24784.64|24704.64|24787.29|24707.29|24784.64|24704.64|10
1737273550000|2025-01-19 07:59:10|24784.37|24704.37|24784.04|24704.04|24785.78|24705.78|24783.98|24703.98|10
1737273560000|2025-01-19 07:59:20|24783.44|24703.44|24778.8|24698.8|24783.63|24703.63|24778.8|24698.8|10
1737273570000|2025-01-19 07:59:30|24777.92|24697.92|24776.86|24696.86|24778.59|24698.59|24776.86|24696.86|10
1737273580000|2025-01-19 07:59:40|24776.81|24696.81|24772.13|24692.13|24776.81|24696.81|24770.19|24690.19|10
1737273590000|2025-01-19 07:59:50|24771.8|24691.8|24757.72|24677.72|24771.8|24691.8|24757.72|24677.72|10
1737273600000|2025-01-19 08:00:00|24757.77|24677.77|24756.2|24676.2|24757.77|24677.77|24756.2|24676.2|10
1737273610000|2025-01-19 08:00:10|24759.78|24679.78|24765.55|24685.55|24768.11|24688.11|24759.78|24679.78|10
1737273620000|2025-01-19 08:00:20|24764.79|24684.79|24765.45|24685.45|24765.45|24685.45|24762.27|24682.27|9
1737273630000|2025-01-19 08:00:30|24766.06|24686.06|24767.49|24687.49|24768.53|24688.53|24766.06|24686.06|10
1737273640000|2025-01-19 08:00:40|24765.53|24685.53|24764.93|24684.93|24765.72|24685.72|24764.48|24684.48|10
1737273650000|2025-01-19 08:00:50|24762.31|24682.31|24752.11|24672.11|24762.31|24682.31|24752.11|24672.11|10
1737273660000|2025-01-19 08:01:00|24747.24|24667.24|24732.94|24652.94|24747.24|24667.24|24732.94|24652.94|10
1737273670000|2025-01-19 08:01:10|24731.56|24651.56|24716.33|24636.33|24731.56|24651.56|24716.33|24636.33|10
1737273680000|2025-01-19 08:01:20|24715.97|24635.97|24711.51|24631.51|24715.97|24635.97|24711.51|24631.51|10
1737273690000|2025-01-19 08:01:30|24711.32|24631.32|24709.99|24629.99|24713.3|24633.3|24709.99|24629.99|10
1737273700000|2025-01-19 08:01:40|24706.84|24626.84|24713.58|24633.58|24715.42|24635.42|24706.38|24626.38|10
1737273710000|2025-01-19 08:01:50|24713.79|24633.79|24710.86|24630.86|24713.79|24633.79|24710.13|24630.13|10
1737273720000|2025-01-19 08:02:00|24711.36|24631.36|24701.74|24621.74|24711.36|24631.36|24701.74|24621.74|10
1737273730000|2025-01-19 08:02:10|24701.07|24621.07|24699.13|24619.13|24702.62|24622.62|24698.76|24618.76|10
1737273740000|2025-01-19 08:02:20|24699.02|24619.02|24695.33|24615.33|24699.39|24619.39|24695.33|24615.33|10
1737273750000|2025-01-19 08:02:30|24691.99|24611.99|24686.47|24606.47|24691.99|24611.99|24686.34|24606.34|9
1737273760000|2025-01-19 08:02:40|24686.41|24606.41|24686.59|24606.59|24688.14|24608.14|24686.41|24606.41|10
1737273770000|2025-01-19 08:02:50|24686.46|24606.46|24675.14|24595.14|24686.46|24606.46|24675.14|24595.14|10
1737273780000|2025-01-19 08:03:00|24676.31|24596.31|24682.36|24602.36|24682.38|24602.38|24676.31|24596.31|10
1737273790000|2025-01-19 08:03:10|24681.93|24601.93|24686.23|24606.23|24686.23|24606.23|24681.93|24601.93|10
1737273800000|2025-01-19 08:03:20|24686.69|24606.69|24693.38|24613.38|24693.99|24613.99|24684.8|24604.8|10
1737273810000|2025-01-19 08:03:30|24690.47|24610.47|24690.01|24610.01|24691.05|24611.05|24687.73|24607.73|10
1737273820000|2025-01-19 08:03:40|24689.46|24609.46|24690.15|24610.15|24691.36|24611.36|24689.46|24609.46|10
1737273830000|2025-01-19 08:03:50|24690.09|24610.09|24693.81|24613.81|24694.68|24614.68|24690.09|24610.09|10
1737273840000|2025-01-19 08:04:00|24693.91|24613.91|24693.01|24613.01|24697.14|24617.14|24693.01|24613.01|10
1737273850000|2025-01-19 08:04:10|24692.44|24612.44|24682.46|24602.46|24692.55|24612.55|24682.46|24602.46|10
1737273860000|2025-01-19 08:04:20|24682.19|24602.19|24687.96|24607.96|24687.96|24607.96|24680.5|24600.5|10
1737273870000|2025-01-19 08:04:30|24688.64|24608.64|24688.28|24608.28|24689.04|24609.04|24687.66|24607.66|10
1737273880000|2025-01-19 08:04:40|24687.53|24607.53|24686.48|24606.48|24687.53|24607.53|24683.96|24603.96|10
1737273890000|2025-01-19 08:04:50|24686.73|24606.73|24688.64|24608.64|24688.64|24608.64|24686|24606|10
1737273900000|2025-01-19 08:05:00|24689.58|24609.58|24684|24604|24689.58|24609.58|24682.66|24602.66|10
1737273910000|2025-01-19 08:05:10|24685.28|24605.28|24691.71|24611.71|24691.71|24611.71|24685.28|24605.28|10
1737273920000|2025-01-19 08:05:20|24694.26|24614.26|24700.74|24620.74|24700.74|24620.74|24694.26|24614.26|10
1737273930000|2025-01-19 08:05:30|24700.79|24620.79|24701.24|24621.24|24702.41|24622.41|24700.28|24620.28|10
1737273940000|2025-01-19 08:05:40|24701.93|24621.93|24706.01|24626.01|24706.27|24626.27|24701.64|24621.64|10
1737273950000|2025-01-19 08:05:50|24706.88|24626.88|24707.11|24627.11|24707.11|24627.11|24705.35|24625.35|10
1737273960000|2025-01-19 08:06:00|24707.22|24627.22|24704.31|24624.31|24707.22|24627.22|24703.55|24623.55|10
1737273970000|2025-01-19 08:06:10|24704.16|24624.16|24704.22|24624.22|24704.74|24624.74|24702.42|24622.42|10
1737273980000|2025-01-19 08:06:20|24704.14|24624.14|24709.18|24629.18|24709.18|24629.18|24703.44|24623.44|10
1737273990000|2025-01-19 08:06:30|24709.62|24629.62|24692.79|24612.79|24709.62|24629.62|24692.79|24612.79|10
1737274000000|2025-01-19 08:06:40|24694.43|24614.43|24697.41|24617.41|24698.11|24618.11|24692.42|24612.42|10
1737274010000|2025-01-19 08:06:50|24697.72|24617.72|24700.75|24620.75|24700.75|24620.75|24697.72|24617.72|10
1737274020000|2025-01-19 08:07:00|24701.04|24621.04|24703.17|24623.17|24703.17|24623.17|24699.75|24619.75|10
1737274030000|2025-01-19 08:07:10|24703|24623|24702.05|24622.05|24703.42|24623.42|24700.61|24620.61|10
1737274040000|2025-01-19 08:07:20|24702.08|24622.08|24700.14|24620.14|24702.84|24622.84|24700.14|24620.14|9
1737274050000|2025-01-19 08:07:30|24700.12|24620.12|24701.38|24621.38|24701.38|24621.38|24699.1|24619.1|10
1737274060000|2025-01-19 08:07:40|24701.63|24621.63|24702.97|24622.97|24704.48|24624.48|24701.56|24621.56|10
1737274070000|2025-01-19 08:07:50|24702.36|24622.36|24700.83|24620.83|24702.36|24622.36|24700.72|24620.72|10
1737274080000|2025-01-19 08:08:00|24700.74|24620.74|24704.23|24624.23|24704.98|24624.98|24700.74|24620.74|10
1737274090000|2025-01-19 08:08:10|24704.15|24624.15|24711.17|24631.17|24711.17|24631.17|24704.15|24624.15|10
1737274100000|2025-01-19 08:08:20|24711.53|24631.53|24711.74|24631.74|24711.74|24631.74|24708.67|24628.67|9
1737274110000|2025-01-19 08:08:30|24711.81|24631.81|24717.82|24637.82|24717.82|24637.82|24710.18|24630.18|10
1737274120000|2025-01-19 08:08:40|24717.89|24637.89|24719.05|24639.05|24719.05|24639.05|24716.8|24636.8|10
1737274130000|2025-01-19 08:08:50|24719.08|24639.08|24723.39|24643.39|24724.3|24644.3|24718.54|24638.54|10
1737274140000|2025-01-19 08:09:00|24723.49|24643.49|24726.21|24646.21|24728.08|24648.08|24723.49|24643.49|10
1737274150000|2025-01-19 08:09:10|24725.81|24645.81|24730.08|24650.08|24730.08|24650.08|24725.81|24645.81|10
1737274160000|2025-01-19 08:09:20|24730.94|24650.94|24734.9|24654.9|24734.9|24654.9|24730.94|24650.94|9
1737274170000|2025-01-19 08:09:30|24734.97|24654.97|24731.82|24651.82|24735.07|24655.07|24731.47|24651.47|10
1737274180000|2025-01-19 08:09:40|24731.46|24651.46|24730.94|24650.94|24731.46|24651.46|24726.35|24646.35|10
1737274190000|2025-01-19 08:09:50|24729.21|24649.21|24729.84|24649.84|24729.84|24649.84|24726.13|24646.13|10
1737274200000|2025-01-19 08:10:00|24729.81|24649.81|24723.39|24643.39|24729.81|24649.81|24723.39|24643.39|10
1737274210000|2025-01-19 08:10:10|24723.29|24643.29|24724.46|24644.46|24724.46|24644.46|24721.72|24641.72|10
1737274220000|2025-01-19 08:10:20|24724.25|24644.25|24725.6|24645.6|24727.62|24647.62|24724.24|24644.24|10
1737274230000|2025-01-19 08:10:30|24726.44|24646.44|24728.5|24648.5|24728.5|24648.5|24726.25|24646.25|10
1737274240000|2025-01-19 08:10:40|24729.71|24649.71|24736.13|24656.13|24739.13|24659.13|24729.71|24649.71|10
1737274250000|2025-01-19 08:10:50|24736.55|24656.55|24733.6|24653.6|24736.94|24656.94|24733.6|24653.6|10
1737274260000|2025-01-19 08:11:00|24733.14|24653.14|24737.43|24657.43|24737.43|24657.43|24733.03|24653.03|10
1737274270000|2025-01-19 08:11:10|24738.18|24658.18|24736.55|24656.55|24740.97|24660.97|24736.55|24656.55|10
1737274280000|2025-01-19 08:11:20|24736.81|24656.81|24732.71|24652.71|24737.56|24657.56|24732.71|24652.71|10
1737274290000|2025-01-19 08:11:30|24731.76|24651.76|24727.32|24647.32|24731.76|24651.76|24725.63|24645.63|10
1737274300000|2025-01-19 08:11:40|24728.99|24648.99|24724.39|24644.39|24728.99|24648.99|24724.39|24644.39|10
1737274310000|2025-01-19 08:11:50|24724.02|24644.02|24721.8|24641.8|24724.02|24644.02|24721.29|24641.29|10
1737274320000|2025-01-19 08:12:00|24722.26|24642.26|24721.41|24641.41|24722.3|24642.3|24718.96|24638.96|10
1737274330000|2025-01-19 08:12:10|24721.74|24641.74|24724.42|24644.42|24724.42|24644.42|24720.99|24640.99|10
1737274340000|2025-01-19 08:12:20|24723.88|24643.88|24721.77|24641.77|24724.44|24644.44|24721.77|24641.77|10
1737274350000|2025-01-19 08:12:30|24721.92|24641.92|24724.18|24644.18|24726.67|24646.67|24721.92|24641.92|10
1737274360000|2025-01-19 08:12:40|24723.08|24643.08|24723.59|24643.59|24725.58|24645.58|24723.08|24643.08|10
1737274370000|2025-01-19 08:12:50|24723.57|24643.57|24721.67|24641.67|24723.59|24643.59|24721.67|24641.67|10
1737274380000|2025-01-19 08:13:00|24721.71|24641.71|24724.27|24644.27|24725.31|24645.31|24721.71|24641.71|9
1737274390000|2025-01-19 08:13:10|24723.47|24643.47|24718.4|24638.4|24723.6|24643.6|24718.4|24638.4|10
1737274400000|2025-01-19 08:13:20|24717.84|24637.84|24717.92|24637.92|24718.65|24638.65|24716.88|24636.88|9
1737274410000|2025-01-19 08:13:30|24717.99|24637.99|24715.48|24635.48|24718.79|24638.79|24713.72|24633.72|10
1737274420000|2025-01-19 08:13:40|24716.3|24636.3|24711.68|24631.68|24716.38|24636.38|24711.68|24631.68|10
1737274430000|2025-01-19 08:13:50|24710.53|24630.53|24709.12|24629.12|24710.79|24630.79|24709.12|24629.12|10
1737274440000|2025-01-19 08:14:00|24708.6|24628.6|24710.81|24630.81|24711.3|24631.3|24707.46|24627.46|10
1737274450000|2025-01-19 08:14:10|24710.86|24630.86|24705.94|24625.94|24710.86|24630.86|24705.94|24625.94|10
1737274460000|2025-01-19 08:14:20|24705.88|24625.88|24701.01|24621.01|24705.88|24625.88|24700.76|24620.76|10
1737274470000|2025-01-19 08:14:30|24701.5|24621.5|24705.25|24625.25|24706.04|24626.04|24700.33|24620.33|10
1737274480000|2025-01-19 08:14:40|24706.83|24626.83|24705|24625|24706.87|24626.87|24704.63|24624.63|10
1737274490000|2025-01-19 08:14:50|24704.96|24624.96|24703.18|24623.18|24704.96|24624.96|24700.06|24620.06|10
1737274500000|2025-01-19 08:15:00|24702.15|24622.15|24703.09|24623.09|24703.17|24623.17|24697.67|24617.67|10
1737274510000|2025-01-19 08:15:10|24702.98|24622.98|24693.05|24613.05|24703.52|24623.52|24693.05|24613.05|10
1737274520000|2025-01-19 08:15:20|24692.52|24612.52|24697.78|24617.78|24697.97|24617.97|24691.69|24611.69|10
1737274530000|2025-01-19 08:15:30|24697.86|24617.86|24692.52|24612.52|24697.86|24617.86|24692.52|24612.52|10
1737274540000|2025-01-19 08:15:40|24691.34|24611.34|24682.78|24602.78|24691.34|24611.34|24682.78|24602.78|10
1737274550000|2025-01-19 08:15:50|24681.24|24601.24|24664.49|24584.49|24681.24|24601.24|24664.49|24584.49|10
1737274560000|2025-01-19 08:16:00|24665.82|24585.82|24655.75|24575.75|24665.82|24585.82|24654.19|24574.19|10
1737274570000|2025-01-19 08:16:10|24655.96|24575.96|24651.51|24571.51|24655.96|24575.96|24651.18|24571.18|10
1737274580000|2025-01-19 08:16:20|24651.12|24571.12|24646.43|24566.43|24651.12|24571.12|24646.19|24566.19|9
1737274590000|2025-01-19 08:16:30|24646.34|24566.34|24644.84|24564.84|24648.32|24568.32|24644.43|24564.43|10
1737274600000|2025-01-19 08:16:40|24644.78|24564.78|24637.19|24557.19|24645.08|24565.08|24636.03|24556.03|10
1737274610000|2025-01-19 08:16:50|24637.04|24557.04|24631.34|24551.34|24637.96|24557.96|24631.34|24551.34|10
1737274620000|2025-01-19 08:17:00|24632.71|24552.71|24618.18|24538.18|24633.02|24553.02|24616.85|24536.85|10
1737274630000|2025-01-19 08:17:10|24617.56|24537.56|24621.66|24541.66|24623.81|24543.81|24617.56|24537.56|10
1737274640000|2025-01-19 08:17:20|24619.51|24539.51|24600.3|24520.3|24619.51|24539.51|24600.3|24520.3|10
1737274650000|2025-01-19 08:17:30|24601.4|24521.4|24598.56|24518.56|24601.87|24521.87|24598.56|24518.56|10
1737274660000|2025-01-19 08:17:40|24597.6|24517.6|24588.85|24508.85|24597.6|24517.6|24588.85|24508.85|10
1737274670000|2025-01-19 08:17:50|24586.97|24506.97|24579.23|24499.23|24586.97|24506.97|24579.23|24499.23|10
1737274680000|2025-01-19 08:18:00|24579.31|24499.31|24594.9|24514.9|24594.9|24514.9|24578.65|24498.65|10
1737274690000|2025-01-19 08:18:10|24594.04|24514.04|24596.99|24516.99|24598.31|24518.31|24593.71|24513.71|10
1737274700000|2025-01-19 08:18:20|24597.02|24517.02|24590.82|24510.82|24597.02|24517.02|24589.36|24509.36|10
1737274710000|2025-01-19 08:18:30|24592.72|24512.72|24593.35|24513.35|24593.35|24513.35|24591.05|24511.05|10
1737274720000|2025-01-19 08:18:40|24593.28|24513.28|24579.25|24499.25|24593.75|24513.75|24579.25|24499.25|10
1737274730000|2025-01-19 08:18:50|24577.83|24497.83|24566.98|24486.98|24577.83|24497.83|24566.54|24486.54|10
1737274740000|2025-01-19 08:19:00|24569.2|24489.2|24568.1|24488.1|24570.18|24490.18|24567.93|24487.93|10
1737274750000|2025-01-19 08:19:10|24568.72|24488.72|24572.46|24492.46|24572.46|24492.46|24565.97|24485.97|10
1737274760000|2025-01-19 08:19:20|24572.77|24492.77|24570.05|24490.05|24573.23|24493.23|24569.78|24489.78|10
1737274770000|2025-01-19 08:19:30|24570.55|24490.55|24571.85|24491.85|24571.85|24491.85|24568.4|24488.4|10
1737274780000|2025-01-19 08:19:40|24571.71|24491.71|24561.23|24481.23|24571.71|24491.71|24561.23|24481.23|10
1737274790000|2025-01-19 08:19:50|24560.77|24480.77|24564.96|24484.96|24564.96|24484.96|24559.34|24479.34|10
1737274800000|2025-01-19 08:20:00|24564.08|24484.08|24579.28|24499.28|24579.28|24499.28|24564.08|24484.08|10
1737274810000|2025-01-19 08:20:10|24577.01|24497.01|24587.15|24507.15|24587.58|24507.58|24577.01|24497.01|10
1737274820000|2025-01-19 08:20:20|24588.2|24508.2|24588.86|24508.86|24591.24|24511.24|24588.12|24508.12|10
1737274830000|2025-01-19 08:20:30|24588.32|24508.32|24595.87|24515.87|24596.59|24516.59|24588.32|24508.32|10
1737274840000|2025-01-19 08:20:40|24596.25|24516.25|24592.85|24512.85|24597.98|24517.98|24592.85|24512.85|10
1737274850000|2025-01-19 08:20:50|24593.77|24513.77|24592.66|24512.66|24596.27|24516.27|24592.66|24512.66|10
1737274860000|2025-01-19 08:21:00|24592.02|24512.02|24591.34|24511.34|24592.02|24512.02|24590.3|24510.3|9
1737274870000|2025-01-19 08:21:10|24592.27|24512.27|24596.5|24516.5|24596.5|24516.5|24592.27|24512.27|10
1737274880000|2025-01-19 08:21:20|24596.18|24516.18|24592.92|24512.92|24596.35|24516.35|24592.92|24512.92|10
1737274890000|2025-01-19 08:21:30|24592.6|24512.6|24590.64|24510.64|24592.6|24512.6|24589.79|24509.79|10
1737274900000|2025-01-19 08:21:40|24590.52|24510.52|24590.74|24510.74|24594.22|24514.22|24589.84|24509.84|10
1737274910000|2025-01-19 08:21:50|24590.85|24510.85|24579.14|24499.14|24590.85|24510.85|24579.14|24499.14|10
1737274920000|2025-01-19 08:22:00|24578.8|24498.8|24575.89|24495.89|24579.78|24499.78|24575.89|24495.89|10
1737274930000|2025-01-19 08:22:10|24575.45|24495.45|24557.98|24477.98|24575.45|24495.45|24557.98|24477.98|10
1737274940000|2025-01-19 08:22:20|24556.8|24476.8|24556.82|24476.82|24557.69|24477.69|24556.43|24476.43|10
1737274950000|2025-01-19 08:22:30|24559.41|24479.41|24565.04|24485.04|24565.04|24485.04|24558.37|24478.37|10
1737274960000|2025-01-19 08:22:40|24564.43|24484.43|24561.3|24481.3|24564.43|24484.43|24561.3|24481.3|9
1737274970000|2025-01-19 08:22:50|24560.3|24480.3|24559.46|24479.46|24561.68|24481.68|24557.62|24477.62|10
1737274980000|2025-01-19 08:23:00|24558.29|24478.29|24553.67|24473.67|24558.91|24478.91|24553.67|24473.67|10
1737274990000|2025-01-19 08:23:10|24552.24|24472.24|24551.1|24471.1|24552.84|24472.84|24551.1|24471.1|10
1737275000000|2025-01-19 08:23:20|24550.94|24470.94|24549.39|24469.39|24550.94|24470.94|24546.64|24466.64|10
1737275010000|2025-01-19 08:23:30|24552.68|24472.68|24548.26|24468.26|24552.68|24472.68|24546.53|24466.53|10
1737275020000|2025-01-19 08:23:40|24546.74|24466.74|24546.72|24466.72|24548.42|24468.42|24546.57|24466.57|10
1737275030000|2025-01-19 08:23:50|24546.99|24466.99|24535.98|24455.98|24546.99|24466.99|24535.98|24455.98|10
1737275040000|2025-01-19 08:24:00|24536.11|24456.11|24526.8|24446.8|24536.11|24456.11|24526.8|24446.8|10
1737275050000|2025-01-19 08:24:10|24526.56|24446.56|24519.15|24439.15|24526.56|24446.56|24519.15|24439.15|10
1737275060000|2025-01-19 08:24:20|24519.05|24439.05|24522.28|24442.28|24529.82|24449.82|24519.05|24439.05|10
1737275070000|2025-01-19 08:24:30|24522.31|24442.31|24511.29|24431.29|24522.31|24442.31|24511.29|24431.29|10
1737275080000|2025-01-19 08:24:40|24513.13|24433.13|24519.02|24439.02|24519.02|24439.02|24513.13|24433.13|10
1737275090000|2025-01-19 08:24:50|24520.26|24440.26|24542.87|24462.87|24542.87|24462.87|24520.26|24440.26|10
1737275100000|2025-01-19 08:25:00|24543.2|24463.2|24548.51|24468.51|24548.51|24468.51|24542.55|24462.55|10
1737275110000|2025-01-19 08:25:10|24547.69|24467.69|24546.61|24466.61|24550.22|24470.22|24546.61|24466.61|10
1737275120000|2025-01-19 08:25:20|24545.9|24465.9|24541.29|24461.29|24547.05|24467.05|24540.72|24460.72|10
1737275130000|2025-01-19 08:25:30|24540.92|24460.92|24530.69|24450.69|24540.92|24460.92|24530.69|24450.69|10
1737275140000|2025-01-19 08:25:40|24529.31|24449.31|24518.2|24438.2|24529.41|24449.41|24518.2|24438.2|10
1737275150000|2025-01-19 08:25:50|24517.76|24437.76|24513.03|24433.03|24517.76|24437.76|24513|24433|10
1737275160000|2025-01-19 08:26:00|24512.93|24432.93|24516.77|24436.77|24516.77|24436.77|24509.81|24429.81|10
1737275170000|2025-01-19 08:26:10|24517.2|24437.2|24510.28|24430.28|24517.2|24437.2|24508.97|24428.97|10
1737275180000|2025-01-19 08:26:20|24509.7|24429.7|24504.84|24424.84|24509.7|24429.7|24504.7|24424.7|10
1737275190000|2025-01-19 08:26:30|24503.4|24423.4|24500.99|24420.99|24503.4|24423.4|24500.11|24420.11|10
1737275200000|2025-01-19 08:26:40|24501.73|24421.73|24502.67|24422.67|24504.12|24424.12|24501.73|24421.73|10
1737275210000|2025-01-19 08:26:50|24505.74|24425.74|24515.02|24435.02|24515.37|24435.37|24505.74|24425.74|10
1737275220000|2025-01-19 08:27:00|24514.73|24434.73|24519.95|24439.95|24520.77|24440.77|24513.04|24433.04|10
1737275230000|2025-01-19 08:27:10|24518.64|24438.64|24512.22|24432.22|24518.64|24438.64|24512.22|24432.22|10
1737275240000|2025-01-19 08:27:20|24511.46|24431.46|24510.67|24430.67|24511.46|24431.46|24509.06|24429.06|10
1737275250000|2025-01-19 08:27:30|24509.05|24429.05|24506.01|24426.01|24509.05|24429.05|24506.01|24426.01|10
1737275260000|2025-01-19 08:27:40|24507.03|24427.03|24510.51|24430.51|24511.44|24431.44|24507.03|24427.03|10
1737275270000|2025-01-19 08:27:50|24511.34|24431.34|24514.01|24434.01|24515.27|24435.27|24511.34|24431.34|10
1737275280000|2025-01-19 08:28:00|24513.68|24433.68|24517.78|24437.78|24520.05|24440.05|24513.68|24433.68|10
1737275290000|2025-01-19 08:28:10|24518.28|24438.28|24530.42|24450.42|24530.42|24450.42|24518.28|24438.28|10
1737275300000|2025-01-19 08:28:20|24532.97|24452.97|24525.02|24445.02|24532.97|24452.97|24525.02|24445.02|10
1737275310000|2025-01-19 08:28:30|24525.01|24445.01|24531.33|24451.33|24531.33|24451.33|24523.8|24443.8|10
1737275320000|2025-01-19 08:28:40|24527.13|24447.13|24523.43|24443.43|24527.13|24447.13|24523.13|24443.13|10
1737275330000|2025-01-19 08:28:50|24523.44|24443.44|24519.6|24439.6|24523.44|24443.44|24519.6|24439.6|10
1737275340000|2025-01-19 08:29:00|24520.19|24440.19|24515.94|24435.94|24520.19|24440.19|24515.94|24435.94|10
1737275350000|2025-01-19 08:29:10|24515.64|24435.64|24514.45|24434.45|24516.25|24436.25|24514.33|24434.33|10
1737275360000|2025-01-19 08:29:20|24512.67|24432.67|24501.3|24421.3|24512.67|24432.67|24501.3|24421.3|10
1737275370000|2025-01-19 08:29:30|24501|24421|24498.44|24418.44|24502.68|24422.68|24498.44|24418.44|10
1737275380000|2025-01-19 08:29:40|24497.81|24417.81|24496.28|24416.28|24498.76|24418.76|24493.34|24413.34|10
1737275390000|2025-01-19 08:29:50|24497.32|24417.32|24494.55|24414.55|24497.32|24417.32|24494.55|24414.55|10
1737275400000|2025-01-19 08:30:00|24494.34|24414.34|24493.81|24413.81|24496.42|24416.42|24493.19|24413.19|10
1737275410000|2025-01-19 08:30:10|24494.7|24414.7|24499.46|24419.46|24499.46|24419.46|24494.19|24414.19|10
1737275420000|2025-01-19 08:30:20|24499.64|24419.64|24495.97|24415.97|24499.68|24419.68|24495.71|24415.71|10
1737275430000|2025-01-19 08:30:30|24496.96|24416.96|24493.44|24413.44|24497.22|24417.22|24493.2|24413.2|10
1737275440000|2025-01-19 08:30:40|24494.28|24414.28|24489.17|24409.17|24494.28|24414.28|24485.45|24405.45|10
1737275450000|2025-01-19 08:30:50|24489.3|24409.3|24471.83|24391.83|24489.3|24409.3|24471.83|24391.83|10
1737275460000|2025-01-19 08:31:00|24471.97|24391.97|24468.97|24388.97|24471.97|24391.97|24466.7|24386.7|10
1737275470000|2025-01-19 08:31:10|24468.85|24388.85|24474.96|24394.96|24475.57|24395.57|24467.17|24387.17|10
1737275480000|2025-01-19 08:31:20|24474.65|24394.65|24472.02|24392.02|24475.28|24395.28|24470.56|24390.56|10
1737275490000|2025-01-19 08:31:30|24473.21|24393.21|24482.51|24402.51|24482.97|24402.97|24473.21|24393.21|10
1737275500000|2025-01-19 08:31:40|24484.8|24404.8|24483.86|24403.86|24484.8|24404.8|24482.62|24402.62|10
1737275510000|2025-01-19 08:31:50|24483.49|24403.49|24479.57|24399.57|24483.49|24403.49|24478.85|24398.85|10
1737275520000|2025-01-19 08:32:00|24477.37|24397.37|24463.8|24383.8|24477.37|24397.37|24463.8|24383.8|10
1737275530000|2025-01-19 08:32:10|24463.73|24383.73|24466.71|24386.71|24466.73|24386.73|24463.73|24383.73|10
1737275540000|2025-01-19 08:32:20|24466.85|24386.85|24476.33|24396.33|24476.33|24396.33|24460.54|24380.54|10
1737275550000|2025-01-19 08:32:30|24478.27|24398.27|24480.85|24400.85|24480.85|24400.85|24478.26|24398.26|10
1737275560000|2025-01-19 08:32:40|24481.17|24401.17|24476.21|24396.21|24481.17|24401.17|24475.17|24395.17|10
1737275570000|2025-01-19 08:32:50|24474.89|24394.89|24477.91|24397.91|24477.91|24397.91|24474.89|24394.89|10
1737275580000|2025-01-19 08:33:00|24478.85|24398.85|24476.08|24396.08|24480.22|24400.22|24476.08|24396.08|10
1737275590000|2025-01-19 08:33:10|24477.15|24397.15|24488|24408|24488|24408|24477.15|24397.15|10
1737275600000|2025-01-19 08:33:20|24490.42|24410.42|24506.27|24426.27|24506.27|24426.27|24490.42|24410.42|10
1737275610000|2025-01-19 08:33:30|24507.39|24427.39|24502.19|24422.19|24507.39|24427.39|24502.19|24422.19|10
1737275620000|2025-01-19 08:33:40|24501.69|24421.69|24503.8|24423.8|24504.25|24424.25|24501.69|24421.69|10
1737275630000|2025-01-19 08:33:50|24504.86|24424.86|24511.56|24431.56|24512.76|24432.76|24504.86|24424.86|10
1737275640000|2025-01-19 08:34:00|24514.41|24434.41|24527.32|24447.32|24527.32|24447.32|24514.41|24434.41|10
1737275650000|2025-01-19 08:34:10|24529.76|24449.76|24538.96|24458.96|24538.96|24458.96|24529.76|24449.76|10
1737275660000|2025-01-19 08:34:20|24539.29|24459.29|24540.71|24460.71|24540.71|24460.71|24537.96|24457.96|10
1737275670000|2025-01-19 08:34:30|24542.03|24462.03|24538.36|24458.36|24542.63|24462.63|24536.69|24456.69|10
1737275680000|2025-01-19 08:34:40|24538.75|24458.75|24540.49|24460.49|24540.49|24460.49|24536.2|24456.2|10
1737275690000|2025-01-19 08:34:50|24539.86|24459.86|24545.29|24465.29|24547.62|24467.62|24539.86|24459.86|10
1737275700000|2025-01-19 08:35:00|24543.38|24463.38|24537.25|24457.25|24543.38|24463.38|24535.63|24455.63|10
1737275710000|2025-01-19 08:35:10|24536.31|24456.31|24541.28|24461.28|24541.75|24461.75|24536.31|24456.31|10
1737275720000|2025-01-19 08:35:20|24541.37|24461.37|24547.49|24467.49|24547.49|24467.49|24541.37|24461.37|10
1737275730000|2025-01-19 08:35:30|24547.83|24467.83|24544.61|24464.61|24549.02|24469.02|24544.61|24464.61|10
1737275740000|2025-01-19 08:35:40|24544.01|24464.01|24540.85|24460.85|24545|24465|24540.85|24460.85|10
1737275750000|2025-01-19 08:35:50|24539.44|24459.44|24537.14|24457.14|24540.29|24460.29|24537.14|24457.14|10
1737275760000|2025-01-19 08:36:00|24535.86|24455.86|24531.13|24451.13|24537.37|24457.37|24531.13|24451.13|10
1737275770000|2025-01-19 08:36:10|24530.95|24450.95|24531.89|24451.89|24533.29|24453.29|24530.95|24450.95|10
1737275780000|2025-01-19 08:36:20|24531.36|24451.36|24525.43|24445.43|24531.91|24451.91|24525.43|24445.43|10
1737275790000|2025-01-19 08:36:30|24524.73|24444.73|24510.67|24430.67|24524.73|24444.73|24510.67|24430.67|10
1737275800000|2025-01-19 08:36:40|24512.54|24432.54|24502.69|24422.69|24512.54|24432.54|24502.69|24422.69|10
1737275810000|2025-01-19 08:36:50|24503.34|24423.34|24501.64|24421.64|24503.34|24423.34|24500.68|24420.68|10
1737275820000|2025-01-19 08:37:00|24500.95|24420.95|24512.88|24432.88|24512.88|24432.88|24500.11|24420.11|10
1737275830000|2025-01-19 08:37:10|24511.3|24431.3|24511.32|24431.32|24513.41|24433.41|24511.3|24431.3|10
1737275840000|2025-01-19 08:37:20|24510.58|24430.58|24511.7|24431.7|24511.7|24431.7|24509.78|24429.78|10
1737275850000|2025-01-19 08:37:30|24511.29|24431.29|24517.27|24437.27|24517.27|24437.27|24511.2|24431.2|10
1737275860000|2025-01-19 08:37:40|24516.8|24436.8|24516.89|24436.89|24517.46|24437.46|24516.25|24436.25|10
1737275870000|2025-01-19 08:37:50|24517.11|24437.11|24514.23|24434.23|24517.15|24437.15|24514.23|24434.23|10
1737275880000|2025-01-19 08:38:00|24516.15|24436.15|24522.19|24442.19|24523.42|24443.42|24515.84|24435.84|10
1737275890000|2025-01-19 08:38:10|24523.23|24443.23|24535.49|24455.49|24535.49|24455.49|24523.23|24443.23|10
1737275900000|2025-01-19 08:38:20|24537.41|24457.41|24539.12|24459.12|24542.27|24462.27|24536.12|24456.12|10
1737275910000|2025-01-19 08:38:30|24538.6|24458.6|24543.18|24463.18|24543.18|24463.18|24534.85|24454.85|10
1737275920000|2025-01-19 08:38:40|24543.8|24463.8|24550.25|24470.25|24550.25|24470.25|24543.8|24463.8|10
1737275930000|2025-01-19 08:38:50|24549.29|24469.29|24549.8|24469.8|24550.53|24470.53|24548.12|24468.12|10
1737275940000|2025-01-19 08:39:00|24548.92|24468.92|24544.87|24464.87|24548.92|24468.92|24544.87|24464.87|10
1737275950000|2025-01-19 08:39:10|24544.32|24464.32|24540.65|24460.65|24544.68|24464.68|24540.65|24460.65|10
1737275960000|2025-01-19 08:39:20|24540.34|24460.34|24540.94|24460.94|24541.82|24461.82|24539.98|24459.98|10
1737275970000|2025-01-19 08:39:30|24541.35|24461.35|24537.99|24457.99|24545.5|24465.5|24537.99|24457.99|10
1737275980000|2025-01-19 08:39:40|24537.57|24457.57|24529.68|24449.68|24537.57|24457.57|24529.68|24449.68|10
1737275990000|2025-01-19 08:39:50|24525.25|24445.25|24519.15|24439.15|24525.49|24445.49|24519.15|24439.15|10
1737276000000|2025-01-19 08:40:00|24520.9|24440.9|24521.19|24441.19|24521.19|24441.19|24518.48|24438.48|9
1737276010000|2025-01-19 08:40:10|24521.59|24441.59|24518.2|24438.2|24521.59|24441.59|24516.85|24436.85|10
1737276020000|2025-01-19 08:40:20|24518.89|24438.89|24518.21|24438.21|24522.14|24442.14|24517.68|24437.68|10
1737276030000|2025-01-19 08:40:30|24518.36|24438.36|24516.15|24436.15|24518.67|24438.67|24516.15|24436.15|10
1737276040000|2025-01-19 08:40:40|24516.23|24436.23|24516.35|24436.35|24516.79|24436.79|24516.23|24436.23|9
1737276050000|2025-01-19 08:40:50|24516.58|24436.58|24512.66|24432.66|24517.11|24437.11|24512.66|24432.66|10
1737276060000|2025-01-19 08:41:00|24512.31|24432.31|24514.45|24434.45|24515.63|24435.63|24512.31|24432.31|10
1737276070000|2025-01-19 08:41:10|24513.73|24433.73|24510.75|24430.75|24513.73|24433.73|24510.75|24430.75|10
1737276080000|2025-01-19 08:41:20|24510.31|24430.31|24511.17|24431.17|24511.69|24431.69|24509.61|24429.61|10
1737276090000|2025-01-19 08:41:30|24511.92|24431.92|24512.93|24432.93|24512.96|24432.96|24511.83|24431.83|10
1737276100000|2025-01-19 08:41:40|24512.36|24432.36|24510.38|24430.38|24512.36|24432.36|24510.09|24430.09|10
1737276110000|2025-01-19 08:41:50|24511.02|24431.02|24504.93|24424.93|24511.02|24431.02|24503.9|24423.9|10
1737276120000|2025-01-19 08:42:00|24505.17|24425.17|24501.82|24421.82|24505.31|24425.31|24501.36|24421.36|10
1737276130000|2025-01-19 08:42:10|24502.7|24422.7|24502.2|24422.2|24504.45|24424.45|24501.99|24421.99|10
1737276140000|2025-01-19 08:42:20|24503.49|24423.49|24498.1|24418.1|24503.49|24423.49|24498.1|24418.1|10
1737276150000|2025-01-19 08:42:30|24497.77|24417.77|24493.34|24413.34|24497.77|24417.77|24493.29|24413.29|10
1737276160000|2025-01-19 08:42:40|24493.4|24413.4|24494.78|24414.78|24496.04|24416.04|24493.4|24413.4|10
1737276170000|2025-01-19 08:42:50|24494.31|24414.31|24494.9|24414.9|24495.32|24415.32|24494.18|24414.18|10
1737276180000|2025-01-19 08:43:00|24494.98|24414.98|24500.43|24420.43|24500.43|24420.43|24490.59|24410.59|10
1737276190000|2025-01-19 08:43:10|24499.89|24419.89|24493.49|24413.49|24499.89|24419.89|24493.03|24413.03|9
1737276200000|2025-01-19 08:43:20|24488.86|24408.86|24489.74|24409.74|24489.88|24409.88|24488.86|24408.86|9
1737276210000|2025-01-19 08:43:30|24489.43|24409.43|24490.94|24410.94|24492.46|24412.46|24489.43|24409.43|10
1737276220000|2025-01-19 08:43:40|24490.72|24410.72|24487.76|24407.76|24490.72|24410.72|24486.96|24406.96|10
1737276230000|2025-01-19 08:43:50|24486.23|24406.23|24481.56|24401.56|24488.22|24408.22|24481.56|24401.56|10
1737276240000|2025-01-19 08:44:00|24482.16|24402.16|24495.4|24415.4|24495.4|24415.4|24482.16|24402.16|10
1737276250000|2025-01-19 08:44:10|24495.88|24415.88|24498.49|24418.49|24498.6|24418.6|24495.59|24415.59|10
1737276260000|2025-01-19 08:44:20|24499.46|24419.46|24506.91|24426.91|24510.63|24430.63|24499.46|24419.46|10
1737276270000|2025-01-19 08:44:30|24506.75|24426.75|24508.12|24428.12|24508.72|24428.72|24505.41|24425.41|9
1737276280000|2025-01-19 08:44:40|24509.54|24429.54|24511.43|24431.43|24514.98|24434.98|24509.54|24429.54|10
1737276290000|2025-01-19 08:44:50|24511.47|24431.47|24512.14|24432.14|24513.62|24433.62|24511.47|24431.47|10
1737276300000|2025-01-19 08:45:00|24512.57|24432.57|24511.11|24431.11|24513.4|24433.4|24510.92|24430.92|10
1737276310000|2025-01-19 08:45:10|24509.71|24429.71|24506.52|24426.52|24510.58|24430.58|24506.52|24426.52|10
1737276320000|2025-01-19 08:45:20|24505.41|24425.41|24503.87|24423.87|24505.41|24425.41|24502.51|24422.51|10
1737276330000|2025-01-19 08:45:30|24503.95|24423.95|24488.02|24408.02|24504.44|24424.44|24488.02|24408.02|10
1737276340000|2025-01-19 08:45:40|24482.67|24402.67|24477.59|24397.59|24482.67|24402.67|24476.94|24396.94|10
1737276350000|2025-01-19 08:45:50|24476.98|24396.98|24468.54|24388.54|24477.99|24397.99|24468.54|24388.54|10
1737276360000|2025-01-19 08:46:00|24466.78|24386.78|24469.47|24389.47|24469.47|24389.47|24465.78|24385.78|10
1737276370000|2025-01-19 08:46:10|24470.87|24390.87|24464.56|24384.56|24471.7|24391.7|24463.66|24383.66|10
1737276380000|2025-01-19 08:46:20|24462.9|24382.9|24449.52|24369.52|24462.9|24382.9|24449.52|24369.52|10
1737276390000|2025-01-19 08:46:30|24448.65|24368.65|24447.31|24367.31|24451.26|24371.26|24446.72|24366.72|10
1737276400000|2025-01-19 08:46:40|24446.37|24366.37|24436.53|24356.53|24446.54|24366.54|24436.53|24356.53|10
1737276410000|2025-01-19 08:46:50|24435.98|24355.98|24427.18|24347.18|24435.98|24355.98|24427.18|24347.18|10
1737276420000|2025-01-19 08:47:00|24426.52|24346.52|24423.91|24343.91|24429.12|24349.12|24423.91|24343.91|10
1737276430000|2025-01-19 08:47:10|24426.27|24346.27|24419.62|24339.62|24428.86|24348.86|24419.62|24339.62|10
1737276440000|2025-01-19 08:47:20|24416.21|24336.21|24416.13|24336.13|24417.62|24337.62|24416.13|24336.13|10
1737276450000|2025-01-19 08:47:30|24416.12|24336.12|24411.62|24331.62|24417.48|24337.48|24411.62|24331.62|10
1737276460000|2025-01-19 08:47:40|24406.7|24326.7|24410.65|24330.65|24411.16|24331.16|24404.87|24324.87|10
1737276470000|2025-01-19 08:47:50|24411.7|24331.7|24406|24326|24412.19|24332.19|24405.73|24325.73|10
1737276480000|2025-01-19 08:48:00|24406.89|24326.89|24410.53|24330.53|24410.53|24330.53|24406.89|24326.89|10
1737276490000|2025-01-19 08:48:10|24410.24|24330.24|24418.24|24338.24|24418.24|24338.24|24408.6|24328.6|10
1737276500000|2025-01-19 08:48:20|24417.94|24337.94|24414.53|24334.53|24418.9|24338.9|24414.53|24334.53|10
1737276510000|2025-01-19 08:48:30|24413.75|24333.75|24426.43|24346.43|24426.43|24346.43|24413.75|24333.75|10
1737276520000|2025-01-19 08:48:40|24427.13|24347.13|24433.02|24353.02|24434.3|24354.3|24427.13|24347.13|10
1737276530000|2025-01-19 08:48:50|24434.14|24354.14|24457.14|24377.14|24457.14|24377.14|24434.14|24354.14|10
1737276540000|2025-01-19 08:49:00|24456.35|24376.35|24457.62|24377.62|24458.14|24378.14|24452.88|24372.88|10
1737276550000|2025-01-19 08:49:10|24456.47|24376.47|24457.07|24377.07|24460.72|24380.72|24456.47|24376.47|10
1737276560000|2025-01-19 08:49:20|24457.71|24377.71|24437.61|24357.61|24457.71|24377.71|24437.61|24357.61|10
1737276570000|2025-01-19 08:49:30|24437.42|24357.42|24434.18|24354.18|24437.42|24357.42|24433.84|24353.84|10
1737276580000|2025-01-19 08:49:40|24433.33|24353.33|24425.59|24345.59|24433.33|24353.33|24425.59|24345.59|10
1737276590000|2025-01-19 08:49:50|24423.38|24343.38|24421.55|24341.55|24423.38|24343.38|24421.21|24341.21|10
1737276600000|2025-01-19 08:50:00|24421.62|24341.62|24418.12|24338.12|24421.62|24341.62|24416.45|24336.45|10
1737276610000|2025-01-19 08:50:10|24418.36|24338.36|24430.99|24350.99|24430.99|24350.99|24418.21|24338.21|10
1737276620000|2025-01-19 08:50:20|24429.91|24349.91|24429.33|24349.33|24430.38|24350.38|24427.93|24347.93|10
1737276630000|2025-01-19 08:50:30|24430.48|24350.48|24428.22|24348.22|24431.04|24351.04|24427.24|24347.24|10
1737276640000|2025-01-19 08:50:40|24429.4|24349.4|24427.93|24347.93|24430.2|24350.2|24427.86|24347.86|10
1737276650000|2025-01-19 08:50:50|24428.83|24348.83|24427.98|24347.98|24431.65|24351.65|24427.98|24347.98|10
1737276660000|2025-01-19 08:51:00|24426.12|24346.12|24432.51|24352.51|24432.51|24352.51|24426.08|24346.08|10
1737276670000|2025-01-19 08:51:10|24434.1|24354.1|24434.73|24354.73|24436.55|24356.55|24432.89|24352.89|10
1737276680000|2025-01-19 08:51:20|24435.97|24355.97|24437.2|24357.2|24439.44|24359.44|24435.97|24355.97|10
1737276690000|2025-01-19 08:51:30|24437|24357|24435.81|24355.81|24437|24357|24431|24351|10
1737276700000|2025-01-19 08:51:40|24436|24356|24434.23|24354.23|24436.46|24356.46|24434.21|24354.21|10
1737276710000|2025-01-19 08:51:50|24435.37|24355.37|24438.75|24358.75|24438.77|24358.77|24433.8|24353.8|10
1737276720000|2025-01-19 08:52:00|24439.92|24359.92|24446.13|24366.13|24446.13|24366.13|24439.92|24359.92|10
1737276730000|2025-01-19 08:52:10|24448.16|24368.16|24458.29|24378.29|24459.04|24379.04|24448.16|24368.16|10
1737276740000|2025-01-19 08:52:20|24457.79|24377.79|24462.56|24382.56|24463.34|24383.34|24453.14|24373.14|10
1737276750000|2025-01-19 08:52:30|24465.49|24385.49|24477.85|24397.85|24477.85|24397.85|24465.49|24385.49|10
1737276760000|2025-01-19 08:52:40|24478.52|24398.52|24475.78|24395.78|24478.71|24398.71|24475.78|24395.78|10
1737276770000|2025-01-19 08:52:50|24475.63|24395.63|24484.64|24404.64|24486.31|24406.31|24475.4|24395.4|10
1737276780000|2025-01-19 08:53:00|24484.65|24404.65|24478.83|24398.83|24486.48|24406.48|24478.83|24398.83|10
1737276790000|2025-01-19 08:53:10|24476.98|24396.98|24473.16|24393.16|24477.91|24397.91|24473.16|24393.16|10
1737276800000|2025-01-19 08:53:20|24472.46|24392.46|24468.4|24388.4|24473.19|24393.19|24466.39|24386.39|10
1737276810000|2025-01-19 08:53:30|24468.55|24388.55|24474.81|24394.81|24474.81|24394.81|24468.55|24388.55|10
1737276820000|2025-01-19 08:53:40|24475.21|24395.21|24472.89|24392.89|24476.39|24396.39|24472.41|24392.41|10
1737276830000|2025-01-19 08:53:50|24472.65|24392.65|24464.24|24384.24|24472.65|24392.65|24463.36|24383.36|10
1737276840000|2025-01-19 08:54:00|24464.6|24384.6|24454.26|24374.26|24465.85|24385.85|24454.26|24374.26|10
1737276850000|2025-01-19 08:54:10|24453.99|24373.99|24456.69|24376.69|24456.69|24376.69|24452.31|24372.31|10
1737276860000|2025-01-19 08:54:20|24458.74|24378.74|24464.4|24384.4|24464.4|24384.4|24458.74|24378.74|10
1737276870000|2025-01-19 08:54:30|24464.45|24384.45|24462.14|24382.14|24464.75|24384.75|24458.95|24378.95|10
1737276880000|2025-01-19 08:54:40|24461.71|24381.71|24457|24377|24461.99|24381.99|24456.21|24376.21|10
1737276890000|2025-01-19 08:54:50|24456.65|24376.65|24460.72|24380.72|24462.39|24382.39|24456.65|24376.65|10
1737276900000|2025-01-19 08:55:00|24461.23|24381.23|24463.52|24383.52|24463.52|24383.52|24460.14|24380.14|10
1737276910000|2025-01-19 08:55:10|24464.52|24384.52|24464.3|24384.3|24467.7|24387.7|24464.3|24384.3|10
1737276920000|2025-01-19 08:55:20|24460.09|24380.09|24458.26|24378.26|24460.09|24380.09|24458.24|24378.24|10
1737276930000|2025-01-19 08:55:30|24458.2|24378.2|24452.47|24372.47|24459.01|24379.01|24452.47|24372.47|10
1737276940000|2025-01-19 08:55:40|24450.29|24370.29|24447.09|24367.09|24455.63|24375.63|24447.09|24367.09|10
1737276950000|2025-01-19 08:55:50|24446.2|24366.2|24437.14|24357.14|24446.2|24366.2|24437.14|24357.14|10
1737276960000|2025-01-19 08:56:00|24436.38|24356.38|24430.67|24350.67|24436.38|24356.38|24428.34|24348.34|10
1737276970000|2025-01-19 08:56:10|24430.5|24350.5|24427.32|24347.32|24430.62|24350.62|24427.32|24347.32|10
1737276980000|2025-01-19 08:56:20|24426.39|24346.39|24422.45|24342.45|24426.39|24346.39|24422.45|24342.45|10
1737276990000|2025-01-19 08:56:30|24421.87|24341.87|24420.86|24340.86|24421.87|24341.87|24418.79|24338.79|10
1737277000000|2025-01-19 08:56:40|24420.9|24340.9|24434|24354|24434|24354|24420.9|24340.9|10
1737277010000|2025-01-19 08:56:50|24434.01|24354.01|24437.24|24357.24|24437.48|24357.48|24434.01|24354.01|10
1737277020000|2025-01-19 08:57:00|24437.09|24357.09|24438.58|24358.58|24438.88|24358.88|24436.7|24356.7|10
1737277030000|2025-01-19 08:57:10|24437.32|24357.32|24433.27|24353.27|24437.32|24357.32|24432.42|24352.42|10
1737277040000|2025-01-19 08:57:20|24431.13|24351.13|24436.2|24356.2|24436.2|24356.2|24430.54|24350.54|10
1737277050000|2025-01-19 08:57:30|24437.54|24357.54|24434.5|24354.5|24439.51|24359.51|24434.5|24354.5|10
1737277060000|2025-01-19 08:57:40|24434.63|24354.63|24444.76|24364.76|24444.76|24364.76|24434.19|24354.19|10
1737277070000|2025-01-19 08:57:50|24444|24364|24447.72|24367.72|24447.72|24367.72|24443.93|24363.93|10
1737277080000|2025-01-19 08:58:00|24448.09|24368.09|24443.47|24363.47|24448.09|24368.09|24443.47|24363.47|10
1737277090000|2025-01-19 08:58:10|24442.85|24362.85|24436.07|24356.07|24442.85|24362.85|24436.07|24356.07|10
1737277100000|2025-01-19 08:58:20|24436.34|24356.34|24439.86|24359.86|24440.4|24360.4|24436.34|24356.34|8
1737277110000|2025-01-19 08:58:30|24440.69|24360.69|24442.55|24362.55|24442.55|24362.55|24440.06|24360.06|10
1737277120000|2025-01-19 08:58:40|24442.64|24362.64|24439.39|24359.39|24443.39|24363.39|24439.39|24359.39|10
1737277130000|2025-01-19 08:58:50|24437.92|24357.92|24436.82|24356.82|24437.92|24357.92|24436.82|24356.82|10
1737277140000|2025-01-19 08:59:00|24437.09|24357.09|24439.52|24359.52|24439.99|24359.99|24437.09|24357.09|10
1737277150000|2025-01-19 08:59:10|24440.82|24360.82|24433.67|24353.67|24441.31|24361.31|24432.52|24352.52|9
1737277160000|2025-01-19 08:59:20|24433.83|24353.83|24435.69|24355.69|24436.82|24356.82|24433.83|24353.83|10
1737277170000|2025-01-19 08:59:30|24436.03|24356.03|24432.26|24352.26|24436.03|24356.03|24431.98|24351.98|10
1737277180000|2025-01-19 08:59:40|24432.59|24352.59|24435.98|24355.98|24435.98|24355.98|24431.79|24351.79|9
1737277190000|2025-01-19 08:59:50|24437.65|24357.65|24436.71|24356.71|24439.06|24359.06|24435.76|24355.76|10
1737277200000|2025-01-19 09:00:00|24436.15|24356.15|24432.04|24352.04|24436.15|24356.15|24431.3|24351.3|10
1737277210000|2025-01-19 09:00:10|24432.42|24352.42|24435.37|24355.37|24435.83|24355.83|24432.42|24352.42|10
1737277220000|2025-01-19 09:00:20|24435.4|24355.4|24438.36|24358.36|24438.48|24358.48|24435.4|24355.4|10
1737277230000|2025-01-19 09:00:30|24437.69|24357.69|24448.36|24368.36|24450.6|24370.6|24437.42|24357.42|10
1737277240000|2025-01-19 09:00:40|24448.47|24368.47|24448.3|24368.3|24449.75|24369.75|24447.01|24367.01|10
1737277250000|2025-01-19 09:00:50|24447.74|24367.74|24438.85|24358.85|24447.74|24367.74|24437.63|24357.63|10
1737277260000|2025-01-19 09:01:00|24439.31|24359.31|24428.82|24348.82|24439.31|24359.31|24428.82|24348.82|10
1737277270000|2025-01-19 09:01:10|24429.92|24349.92|24420.77|24340.77|24430.12|24350.12|24419.74|24339.74|10
1737277280000|2025-01-19 09:01:20|24420.35|24340.35|24407.14|24327.14|24420.35|24340.35|24403.24|24323.24|10
1737277290000|2025-01-19 09:01:30|24407.63|24327.63|24394.98|24314.98|24407.63|24327.63|24394.98|24314.98|10
1737277300000|2025-01-19 09:01:40|24394.11|24314.11|24389.92|24309.92|24395.07|24315.07|24389.79|24309.79|10
1737277310000|2025-01-19 09:01:50|24390.38|24310.38|24379.17|24299.17|24394.06|24314.06|24379.17|24299.17|10
1737277320000|2025-01-19 09:02:00|24379.93|24299.93|24372.93|24292.93|24379.93|24299.93|24372.26|24292.26|10
1737277330000|2025-01-19 09:02:10|24372.79|24292.79|24367.81|24287.81|24374.01|24294.01|24367.81|24287.81|10
1737277340000|2025-01-19 09:02:20|24369.16|24289.16|24368.25|24288.25|24369.79|24289.79|24368.25|24288.25|10
1737277350000|2025-01-19 09:02:30|24369.89|24289.89|24370.35|24290.35|24371.55|24291.55|24369.47|24289.47|10
1737277360000|2025-01-19 09:02:40|24370.21|24290.21|24358.7|24278.7|24370.21|24290.21|24357.93|24277.93|9
1737277370000|2025-01-19 09:02:50|24357.42|24277.42|24350.82|24270.82|24358.17|24278.17|24350.82|24270.82|10
1737277380000|2025-01-19 09:03:00|24352.29|24272.29|24363.58|24283.58|24363.58|24283.58|24352.29|24272.29|10
1737277390000|2025-01-19 09:03:10|24366.03|24286.03|24372.22|24292.22|24372.88|24292.88|24366.03|24286.03|10
1737277400000|2025-01-19 09:03:20|24372.59|24292.59|24380.01|24300.01|24380.01|24300.01|24372.59|24292.59|10
1737277410000|2025-01-19 09:03:30|24380.4|24300.4|24387|24307|24387|24307|24380.4|24300.4|10
1737277420000|2025-01-19 09:03:40|24388.98|24308.98|24389.97|24309.97|24391.66|24311.66|24388.98|24308.98|10
1737277430000|2025-01-19 09:03:50|24391.08|24311.08|24395.79|24315.79|24396.71|24316.71|24390.77|24310.77|10
1737277440000|2025-01-19 09:04:00|24394.9|24314.9|24390.01|24310.01|24394.9|24314.9|24389.02|24309.02|10
1737277450000|2025-01-19 09:04:10|24391.01|24311.01|24409.94|24329.94|24410.04|24330.04|24390.82|24310.82|10
1737277460000|2025-01-19 09:04:20|24408.53|24328.53|24411.02|24331.02|24413|24333|24405.31|24325.31|10
1737277470000|2025-01-19 09:04:30|24412.52|24332.52|24427.89|24347.89|24427.89|24347.89|24412.52|24332.52|10
1737277480000|2025-01-19 09:04:40|24429.99|24349.99|24444.48|24364.48|24446.31|24366.31|24429.99|24349.99|10
1737277490000|2025-01-19 09:04:50|24445.3|24365.3|24433.87|24353.87|24445.56|24365.56|24433.87|24353.87|10
1737277500000|2025-01-19 09:05:00|24433.11|24353.11|24435.37|24355.37|24435.41|24355.41|24431.63|24351.63|10
1737277510000|2025-01-19 09:05:10|24435.2|24355.2|24422.51|24342.51|24435.49|24355.49|24422.51|24342.51|9
1737277520000|2025-01-19 09:05:20|24422.42|24342.42|24416.05|24336.05|24422.42|24342.42|24415.47|24335.47|9
1737277530000|2025-01-19 09:05:30|24415.69|24335.69|24420.05|24340.05|24422.33|24342.33|24414.03|24334.03|10
1737277540000|2025-01-19 09:05:40|24421.15|24341.15|24417.03|24337.03|24421.15|24341.15|24416.07|24336.07|10
1737277550000|2025-01-19 09:05:50|24418.71|24338.71|24420.28|24340.28|24420.35|24340.35|24417.66|24337.66|10
1737277560000|2025-01-19 09:06:00|24426.7|24346.7|24439.12|24359.12|24439.12|24359.12|24424.83|24344.83|10
1737277570000|2025-01-19 09:06:10|24440.2|24360.2|24433.84|24353.84|24440.21|24360.21|24432.12|24352.12|10
1737277580000|2025-01-19 09:06:20|24433.53|24353.53|24432.05|24352.05|24434.17|24354.17|24431.3|24351.3|10
1737277590000|2025-01-19 09:06:30|24432.35|24352.35|24409.57|24329.57|24432.35|24352.35|24409.57|24329.57|10
1737277600000|2025-01-19 09:06:40|24409.56|24329.56|24407.47|24327.47|24409.56|24329.56|24402.37|24322.37|10
1737277610000|2025-01-19 09:06:50|24407.08|24327.08|24399.88|24319.88|24407.08|24327.08|24399.88|24319.88|10
1737277620000|2025-01-19 09:07:00|24400.25|24320.25|24395.72|24315.72|24400.25|24320.25|24395.72|24315.72|10
1737277630000|2025-01-19 09:07:10|24395.8|24315.8|24387.33|24307.33|24397.38|24317.38|24387.33|24307.33|10
1737277640000|2025-01-19 09:07:20|24386.6|24306.6|24386.11|24306.11|24387.76|24307.76|24385.82|24305.82|10
1737277650000|2025-01-19 09:07:30|24384.43|24304.43|24341.48|24261.48|24384.43|24304.43|24341.48|24261.48|10
1737277660000|2025-01-19 09:07:40|24335.39|24255.39|24311.19|24231.19|24335.39|24255.39|24302.96|24222.96|10
1737277670000|2025-01-19 09:07:50|24315.91|24235.91|24313.03|24233.03|24316.14|24236.14|24310.34|24230.34|10
1737277680000|2025-01-19 09:08:00|24312.68|24232.68|24305.7|24225.7|24312.68|24232.68|24304.43|24224.43|10
1737277690000|2025-01-19 09:08:10|24306.24|24226.24|24308.08|24228.08|24308.08|24228.08|24304.47|24224.47|10
1737277700000|2025-01-19 09:08:20|24308.42|24228.42|24297.65|24217.65|24309.54|24229.54|24297.65|24217.65|10
1737277710000|2025-01-19 09:08:30|24296.17|24216.17|24285.51|24205.51|24296.32|24216.32|24285.51|24205.51|10
1737277720000|2025-01-19 09:08:40|24285.28|24205.28|24280.41|24200.41|24285.28|24205.28|24279.62|24199.62|10
1737277730000|2025-01-19 09:08:50|24276.55|24196.55|24280.85|24200.85|24285.52|24205.52|24276.55|24196.55|10
1737277740000|2025-01-19 09:09:00|24281.54|24201.54|24295.78|24215.78|24295.78|24215.78|24281.54|24201.54|10
1737277750000|2025-01-19 09:09:10|24295.32|24215.32|24295.2|24215.2|24296.18|24216.18|24294.89|24214.89|10
1737277760000|2025-01-19 09:09:20|24295.37|24215.37|24291.34|24211.34|24296.68|24216.68|24291.34|24211.34|10
1737277770000|2025-01-19 09:09:30|24289.3|24209.3|24297.37|24217.37|24297.54|24217.54|24288.71|24208.71|10
1737277780000|2025-01-19 09:09:40|24296.08|24216.08|24305.41|24225.41|24305.41|24225.41|24295.89|24215.89|10
1737277790000|2025-01-19 09:09:50|24306.14|24226.14|24330.57|24250.57|24330.57|24250.57|24306.14|24226.14|10
1737277800000|2025-01-19 09:10:00|24331.28|24251.28|24341.8|24261.8|24345.93|24265.93|24329.83|24249.83|10
1737277810000|2025-01-19 09:10:10|24340.72|24260.72|24353.35|24273.35|24353.67|24273.67|24340.72|24260.72|10
1737277820000|2025-01-19 09:10:20|24353.66|24273.66|24366.51|24286.51|24366.71|24286.71|24351.92|24271.92|10
1737277830000|2025-01-19 09:10:30|24367.47|24287.47|24354.51|24274.51|24370.99|24290.99|24354.51|24274.51|10
1737277840000|2025-01-19 09:10:40|24361.94|24281.94|24358.56|24278.56|24361.94|24281.94|24356.92|24276.92|10
1737277850000|2025-01-19 09:10:50|24355.79|24275.79|24354.24|24274.24|24358.96|24278.96|24352.9|24272.9|10
1737277860000|2025-01-19 09:11:00|24353.44|24273.44|24350.14|24270.14|24353.44|24273.44|24349.19|24269.19|10
1737277870000|2025-01-19 09:11:10|24348.03|24268.03|24342.1|24262.1|24349.53|24269.53|24342.1|24262.1|10
1737277880000|2025-01-19 09:11:20|24340.11|24260.11|24337.24|24257.24|24340.11|24260.11|24337.24|24257.24|10
1737277890000|2025-01-19 09:11:30|24336.22|24256.22|24334.81|24254.81|24336.22|24256.22|24333.62|24253.62|10
1737277900000|2025-01-19 09:11:40|24335.9|24255.9|24333.3|24253.3|24337.81|24257.81|24333.3|24253.3|10
1737277910000|2025-01-19 09:11:50|24333.4|24253.4|24340.1|24260.1|24340.1|24260.1|24333.4|24253.4|10
1737277920000|2025-01-19 09:12:00|24343.54|24263.54|24343.91|24263.91|24348.55|24268.55|24343.54|24263.54|10
1737277930000|2025-01-19 09:12:10|24339.13|24259.13|24331.96|24251.96|24339.13|24259.13|24329.75|24249.75|10
1737277940000|2025-01-19 09:12:20|24331.28|24251.28|24334.99|24254.99|24334.99|24254.99|24330.16|24250.16|10
1737277950000|2025-01-19 09:12:30|24333.8|24253.8|24324.22|24244.22|24338.91|24258.91|24322.9|24242.9|10
1737277960000|2025-01-19 09:12:40|24324.88|24244.88|24320.98|24240.98|24327.77|24247.77|24320.98|24240.98|10
1737277970000|2025-01-19 09:12:50|24321.3|24241.3|24328.42|24248.42|24328.42|24248.42|24320.02|24240.02|10
1737277980000|2025-01-19 09:13:00|24328.3|24248.3|24325.17|24245.17|24328.89|24248.89|24325.17|24245.17|10
1737277990000|2025-01-19 09:13:10|24326.48|24246.48|24326.31|24246.31|24327.29|24247.29|24324.92|24244.92|10
1737278000000|2025-01-19 09:13:20|24325.56|24245.56|24322.64|24242.64|24325.56|24245.56|24321.47|24241.47|10
1737278010000|2025-01-19 09:13:30|24323.32|24243.32|24321.04|24241.04|24323.32|24243.32|24319.44|24239.44|10
1737278020000|2025-01-19 09:13:40|24320.73|24240.73|24302.43|24222.43|24320.88|24240.88|24302.43|24222.43|10
1737278030000|2025-01-19 09:13:50|24294.57|24214.57|24290.51|24210.51|24296.04|24216.04|24290.36|24210.36|10
1737278040000|2025-01-19 09:14:00|24291.15|24211.15|24288.42|24208.42|24291.42|24211.42|24284.98|24204.98|10
1737278050000|2025-01-19 09:14:10|24287.4|24207.4|24278.48|24198.48|24288.94|24208.94|24275.1|24195.1|10
1737278060000|2025-01-19 09:14:20|24278.66|24198.66|24271.85|24191.85|24278.66|24198.66|24271.85|24191.85|10
1737278070000|2025-01-19 09:14:30|24271.92|24191.92|24268.14|24188.14|24273.81|24193.81|24268.14|24188.14|10
1737278080000|2025-01-19 09:14:40|24269.47|24189.47|24276.97|24196.97|24276.97|24196.97|24269.47|24189.47|10
1737278090000|2025-01-19 09:14:50|24271.24|24191.24|24281.14|24201.14|24281.14|24201.14|24271.24|24191.24|10
1737278100000|2025-01-19 09:15:00|24282.75|24202.75|24297.22|24217.22|24299.18|24219.18|24282.75|24202.75|10
1737278110000|2025-01-19 09:15:10|24298.94|24218.94|24293.61|24213.61|24298.94|24218.94|24293.61|24213.61|10
1737278120000|2025-01-19 09:15:20|24292.82|24212.82|24290.48|24210.48|24293|24213|24289.66|24209.66|10
1737278130000|2025-01-19 09:15:30|24290.3|24210.3|24279.15|24199.15|24290.3|24210.3|24279.15|24199.15|10
1737278140000|2025-01-19 09:15:40|24277.55|24197.55|24272.52|24192.52|24277.55|24197.55|24272.52|24192.52|10
1737278150000|2025-01-19 09:15:50|24273.17|24193.17|24273.4|24193.4|24273.4|24193.4|24266.48|24186.48|10
1737278160000|2025-01-19 09:16:00|24270.69|24190.69|24245.8|24165.8|24270.69|24190.69|24245.8|24165.8|10
1737278170000|2025-01-19 09:16:10|24243.49|24163.49|24227.22|24147.22|24243.49|24163.49|24227.14|24147.14|10
1737278180000|2025-01-19 09:16:20|24226.96|24146.96|24226.69|24146.69|24230.92|24150.92|24224.87|24144.87|10
1737278190000|2025-01-19 09:16:30|24223.65|24143.65|24208.27|24128.27|24223.65|24143.65|24208.27|24128.27|10
1737278200000|2025-01-19 09:16:40|24207.15|24127.15|24188.47|24108.47|24207.15|24127.15|24188.47|24108.47|10
1737278210000|2025-01-19 09:16:50|24185.03|24105.03|24175.22|24095.22|24185.03|24105.03|24175.22|24095.22|10
1737278220000|2025-01-19 09:17:00|24175.7|24095.7|24172|24092|24175.7|24095.7|24171.55|24091.55|9
1737278230000|2025-01-19 09:17:10|24171.28|24091.28|24165.61|24085.61|24171.85|24091.85|24157.87|24077.87|10
1737278240000|2025-01-19 09:17:20|24165.73|24085.73|24166.19|24086.19|24166.19|24086.19|24163.32|24083.32|10
1737278250000|2025-01-19 09:17:30|24165.97|24085.97|24161.89|24081.89|24166.05|24086.05|24161.31|24081.31|10
1737278260000|2025-01-19 09:17:40|24161.97|24081.97|24159.51|24079.51|24162.49|24082.49|24158.91|24078.91|10
1737278270000|2025-01-19 09:17:50|24158.99|24078.99|24160.34|24080.34|24160.34|24080.34|24157.47|24077.47|10
1737278280000|2025-01-19 09:18:00|24163.67|24083.67|24184.84|24104.84|24184.84|24104.84|24163.67|24083.67|10
1737278290000|2025-01-19 09:18:10|24185.07|24105.07|24192.18|24112.18|24194.25|24114.25|24185.07|24105.07|10
1737278300000|2025-01-19 09:18:20|24192.71|24112.71|24218.37|24138.37|24218.37|24138.37|24192.71|24112.71|10
1737278310000|2025-01-19 09:18:30|24215.92|24135.92|24223.68|24143.68|24225.27|24145.27|24215.92|24135.92|10
1737278320000|2025-01-19 09:18:40|24225.79|24145.79|24250.02|24170.02|24250.02|24170.02|24225.79|24145.79|10
1737278330000|2025-01-19 09:18:50|24249.96|24169.96|24254.67|24174.67|24262.98|24182.98|24249.96|24169.96|10
1737278340000|2025-01-19 09:19:00|24255.66|24175.66|24247.25|24167.25|24255.66|24175.66|24246.44|24166.44|10
1737278350000|2025-01-19 09:19:10|24247.37|24167.37|24246.87|24166.87|24249.85|24169.85|24245.46|24165.46|10
1737278360000|2025-01-19 09:19:20|24247.57|24167.57|24240.38|24160.38|24248.54|24168.54|24240.38|24160.38|10
1737278370000|2025-01-19 09:19:30|24240.43|24160.43|24233.06|24153.06|24240.43|24160.43|24233.06|24153.06|10
1737278380000|2025-01-19 09:19:40|24233.42|24153.42|24240.91|24160.91|24240.91|24160.91|24231.38|24151.38|10
1737278390000|2025-01-19 09:19:50|24241.28|24161.28|24229|24149|24241.28|24161.28|24229|24149|10
1737278400000|2025-01-19 09:20:00|24228.54|24148.54|24228.75|24148.75|24229.61|24149.61|24228.54|24148.54|10
1737278410000|2025-01-19 09:20:10|24235.25|24155.25|24232.23|24152.23|24236.01|24156.01|24232.23|24152.23|10
1737278420000|2025-01-19 09:20:20|24235.15|24155.15|24226.37|24146.37|24235.15|24155.15|24225.77|24145.77|10
1737278430000|2025-01-19 09:20:30|24221.45|24141.45|24212.53|24132.53|24221.45|24141.45|24212.53|24132.53|10
1737278440000|2025-01-19 09:20:40|24210.88|24130.88|24202.45|24122.45|24210.88|24130.88|24201.89|24121.89|10
1737278450000|2025-01-19 09:20:50|24202.1|24122.1|24203.49|24123.49|24210.72|24130.72|24202.1|24122.1|10
1737278460000|2025-01-19 09:21:00|24201.02|24121.02|24188.87|24108.87|24201.02|24121.02|24188.87|24108.87|10
1737278470000|2025-01-19 09:21:10|24188.29|24108.29|24174.14|24094.14|24188.29|24108.29|24174.14|24094.14|10
1737278480000|2025-01-19 09:21:20|24174.83|24094.83|24159.03|24079.03|24174.83|24094.83|24157.9|24077.9|10
1737278490000|2025-01-19 09:21:30|24158.77|24078.77|24162.87|24082.87|24167.04|24087.04|24158.1|24078.1|10
1737278500000|2025-01-19 09:21:40|24162.73|24082.73|24161.26|24081.26|24166.63|24086.63|24161.26|24081.26|10
1737278510000|2025-01-19 09:21:50|24158.98|24078.98|24164.34|24084.34|24165.41|24085.41|24156.28|24076.28|10
1737278520000|2025-01-19 09:22:00|24164.08|24084.08|24172.11|24092.11|24172.11|24092.11|24164.08|24084.08|10
1737278530000|2025-01-19 09:22:10|24167.89|24087.89|24179.19|24099.19|24179.19|24099.19|24167.89|24087.89|10
1737278540000|2025-01-19 09:22:20|24181.82|24101.82|24186.08|24106.08|24186.83|24106.83|24181.82|24101.82|10
1737278550000|2025-01-19 09:22:30|24186.44|24106.44|24200.07|24120.07|24200.07|24120.07|24183.65|24103.65|10
1737278560000|2025-01-19 09:22:40|24201.35|24121.35|24217.13|24137.13|24219.9|24139.9|24201.35|24121.35|10
1737278570000|2025-01-19 09:22:50|24218.37|24138.37|24231.66|24151.66|24231.66|24151.66|24218.37|24138.37|10
1737278580000|2025-01-19 09:23:00|24231.08|24151.08|24235.81|24155.81|24236.81|24156.81|24230.56|24150.56|10
1737278590000|2025-01-19 09:23:10|24233.92|24153.92|24222.93|24142.93|24234.37|24154.37|24222.93|24142.93|10
1737278600000|2025-01-19 09:23:20|24223.65|24143.65|24214.15|24134.15|24223.65|24143.65|24214.15|24134.15|10
1737278610000|2025-01-19 09:23:30|24209.62|24129.62|24179.23|24099.23|24209.62|24129.62|24177.92|24097.92|10
1737278620000|2025-01-19 09:23:40|24186.13|24106.13|24184.13|24104.13|24186.75|24106.75|24184.13|24104.13|10
1737278630000|2025-01-19 09:23:50|24185.09|24105.09|24182.83|24102.83|24185.09|24105.09|24179.61|24099.61|10
1737278640000|2025-01-19 09:24:00|24176.59|24096.59|24175.37|24095.37|24177.48|24097.48|24173.61|24093.61|10
1737278650000|2025-01-19 09:24:10|24174.44|24094.44|24176|24096|24176|24096|24172.25|24092.25|10
1737278660000|2025-01-19 09:24:20|24176.19|24096.19|24172.29|24092.29|24176.61|24096.61|24172.29|24092.29|10
1737278670000|2025-01-19 09:24:30|24171.82|24091.82|24173.01|24093.01|24174.68|24094.68|24171.82|24091.82|10
1737278680000|2025-01-19 09:24:40|24171.77|24091.77|24165.07|24085.07|24171.77|24091.77|24165.07|24085.07|10
1737278690000|2025-01-19 09:24:50|24163.9|24083.9|24153.02|24073.02|24164.06|24084.06|24150.26|24070.26|10
1737278700000|2025-01-19 09:25:00|24153.66|24073.66|24157.42|24077.42|24157.42|24077.42|24150.54|24070.54|10
1737278710000|2025-01-19 09:25:10|24157.72|24077.72|24166.57|24086.57|24166.57|24086.57|24157.72|24077.72|10
1737278720000|2025-01-19 09:25:20|24163.89|24083.89|24171.87|24091.87|24171.87|24091.87|24163.89|24083.89|10
1737278730000|2025-01-19 09:25:30|24173.29|24093.29|24186.12|24106.12|24186.12|24106.12|24171.3|24091.3|10
1737278740000|2025-01-19 09:25:40|24186.78|24106.78|24203.23|24123.23|24203.23|24123.23|24186.78|24106.78|10
1737278750000|2025-01-19 09:25:50|24206.37|24126.37|24227.66|24147.66|24227.86|24147.86|24206.37|24126.37|10
1737278760000|2025-01-19 09:26:00|24227.21|24147.21|24247.06|24167.06|24247.06|24167.06|24227.21|24147.21|10
1737278770000|2025-01-19 09:26:10|24248.64|24168.64|24245.95|24165.95|24249.59|24169.59|24244.24|24164.24|10
1737278780000|2025-01-19 09:26:20|24246.21|24166.21|24246.61|24166.61|24246.83|24166.83|24241.72|24161.72|10
1737278790000|2025-01-19 09:26:30|24249.36|24169.36|24260.66|24180.66|24260.66|24180.66|24248.72|24168.72|10
1737278800000|2025-01-19 09:26:40|24259.09|24179.09|24268.21|24188.21|24268.34|24188.34|24259.09|24179.09|10
1737278810000|2025-01-19 09:26:50|24267.86|24187.86|24272.59|24192.59|24272.59|24192.59|24267.59|24187.59|10
1737278820000|2025-01-19 09:27:00|24273.35|24193.35|24286.3|24206.3|24286.3|24206.3|24273.35|24193.35|10
1737278830000|2025-01-19 09:27:10|24288.03|24208.03|24315.68|24235.68|24317.68|24237.68|24288.03|24208.03|10
1737278840000|2025-01-19 09:27:20|24314.29|24234.29|24308.63|24228.63|24314.29|24234.29|24304.7|24224.7|10
1737278850000|2025-01-19 09:27:30|24308.97|24228.97|24308.76|24228.76|24311.72|24231.72|24307.77|24227.77|10
1737278860000|2025-01-19 09:27:40|24307.57|24227.57|24294.85|24214.85|24307.57|24227.57|24293.52|24213.52|10
1737278870000|2025-01-19 09:27:50|24295.7|24215.7|24297.54|24217.54|24299.19|24219.19|24292.58|24212.58|10
1737278880000|2025-01-19 09:28:00|24298.83|24218.83|24298.87|24218.87|24300.09|24220.09|24298.42|24218.42|10
1737278890000|2025-01-19 09:28:10|24300.7|24220.7|24297.63|24217.63|24303.35|24223.35|24295.34|24215.34|10
1737278900000|2025-01-19 09:28:20|24298.01|24218.01|24303.24|24223.24|24303.6|24223.6|24297.12|24217.12|10
1737278910000|2025-01-19 09:28:30|24303.69|24223.69|24305.7|24225.7|24310.03|24230.03|24303.44|24223.44|10
1737278920000|2025-01-19 09:28:40|24305.88|24225.88|24291.54|24211.54|24308.45|24228.45|24291.54|24211.54|10
1737278930000|2025-01-19 09:28:50|24291.34|24211.34|24284.85|24204.85|24292.42|24212.42|24284.85|24204.85|10
1737278940000|2025-01-19 09:29:00|24284.52|24204.52|24283.18|24203.18|24285.82|24205.82|24283.18|24203.18|9
1737278950000|2025-01-19 09:29:10|24280.84|24200.84|24292.74|24212.74|24292.74|24212.74|24280.84|24200.84|10
1737278960000|2025-01-19 09:29:20|24291.93|24211.93|24299.34|24219.34|24299.34|24219.34|24291.93|24211.93|10
1737278970000|2025-01-19 09:29:30|24300.89|24220.89|24311.07|24231.07|24311.35|24231.35|24300.89|24220.89|10
1737278980000|2025-01-19 09:29:40|24311.49|24231.49|24306.78|24226.78|24313.93|24233.93|24306.78|24226.78|10
1737278990000|2025-01-19 09:29:50|24308.76|24228.76|24294.9|24214.9|24308.76|24228.76|24294.9|24214.9|10
1737279000000|2025-01-19 09:30:00|24293.85|24213.85|24280.69|24200.69|24293.85|24213.85|24278.82|24198.82|10
1737279010000|2025-01-19 09:30:10|24279.6|24199.6|24281.56|24201.56|24281.57|24201.57|24277.94|24197.94|10
1737279020000|2025-01-19 09:30:20|24279.75|24199.75|24269.52|24189.52|24279.75|24199.75|24264.41|24184.41|10
1737279030000|2025-01-19 09:30:30|24269.57|24189.57|24266.62|24186.62|24271.63|24191.63|24266.18|24186.18|9
1737279040000|2025-01-19 09:30:40|24265.73|24185.73|24261|24181|24271.41|24191.41|24260.15|24180.15|10
1737279050000|2025-01-19 09:30:50|24262.83|24182.83|24260.28|24180.28|24263.66|24183.66|24260|24180|10
1737279060000|2025-01-19 09:31:00|24258.97|24178.97|24253.39|24173.39|24258.97|24178.97|24252.74|24172.74|10
1737279070000|2025-01-19 09:31:10|24256.9|24176.9|24254.84|24174.84|24259.59|24179.59|24254.84|24174.84|9
1737279080000|2025-01-19 09:31:20|24254.7|24174.7|24241.05|24161.05|24254.7|24174.7|24241.05|24161.05|10
1737279090000|2025-01-19 09:31:30|24241.52|24161.52|24241.32|24161.32|24241.62|24161.62|24239.65|24159.65|10
1737279100000|2025-01-19 09:31:40|24241.19|24161.19|24239.32|24159.32|24241.23|24161.23|24238.43|24158.43|10
1737279110000|2025-01-19 09:31:50|24238.02|24158.02|24232.23|24152.23|24238.02|24158.02|24232.1|24152.1|10
1737279120000|2025-01-19 09:32:00|24232.98|24152.98|24226.02|24146.02|24234.34|24154.34|24226.02|24146.02|10
1737279130000|2025-01-19 09:32:10|24226.11|24146.11|24228.98|24148.98|24231.9|24151.9|24225.93|24145.93|10
1737279140000|2025-01-19 09:32:20|24230.67|24150.67|24225.98|24145.98|24230.83|24150.83|24225.98|24145.98|10
1737279150000|2025-01-19 09:32:30|24225.35|24145.35|24236.57|24156.57|24237.55|24157.55|24225.35|24145.35|10
1737279160000|2025-01-19 09:32:40|24235.14|24155.14|24237.87|24157.87|24237.87|24157.87|24232.44|24152.44|10
1737279170000|2025-01-19 09:32:50|24238.49|24158.49|24250.06|24170.06|24250.06|24170.06|24238.49|24158.49|10
1737279180000|2025-01-19 09:33:00|24248.79|24168.79|24243.2|24163.2|24250|24170|24242.57|24162.57|10
1737279190000|2025-01-19 09:33:10|24242.36|24162.36|24231.45|24151.45|24243.27|24163.27|24227.07|24147.07|10
1737279200000|2025-01-19 09:33:20|24230.6|24150.6|24222.2|24142.2|24230.6|24150.6|24221.22|24141.22|10
1737279210000|2025-01-19 09:33:30|24220.71|24140.71|24226.75|24146.75|24226.75|24146.75|24220.71|24140.71|10
1737279220000|2025-01-19 09:33:40|24226.72|24146.72|24228.23|24148.23|24228.84|24148.84|24223.13|24143.13|10
1737279230000|2025-01-19 09:33:50|24228.51|24148.51|24237.72|24157.72|24239.7|24159.7|24228.12|24148.12|10
1737279240000|2025-01-19 09:34:00|24239.12|24159.12|24235.83|24155.83|24239.12|24159.12|24234.95|24154.95|10
1737279250000|2025-01-19 09:34:10|24237.66|24157.66|24238.24|24158.24|24238.66|24158.66|24236.86|24156.86|10
1737279260000|2025-01-19 09:34:20|24237.95|24157.95|24237.05|24157.05|24240.86|24160.86|24237.05|24157.05|10
1737279270000|2025-01-19 09:34:30|24237.03|24157.03|24243.53|24163.53|24243.53|24163.53|24234.94|24154.94|10
1737279280000|2025-01-19 09:34:40|24244.1|24164.1|24255.27|24175.27|24256.46|24176.46|24244.1|24164.1|10
1737279290000|2025-01-19 09:34:50|24255.85|24175.85|24263.6|24183.6|24263.73|24183.73|24255.85|24175.85|10
1737279300000|2025-01-19 09:35:00|24263.3|24183.3|24276.29|24196.29|24276.29|24196.29|24262.93|24182.93|10
1737279310000|2025-01-19 09:35:10|24277.22|24197.22|24294.83|24214.83|24294.83|24214.83|24277.22|24197.22|10
1737279320000|2025-01-19 09:35:20|24288.84|24208.84|24294.05|24214.05|24294.05|24214.05|24285.68|24205.68|10
1737279330000|2025-01-19 09:35:30|24293.91|24213.91|24300.19|24220.19|24300.47|24220.47|24293.91|24213.91|10
1737279340000|2025-01-19 09:35:40|24298.26|24218.26|24285.54|24205.54|24298.26|24218.26|24281.8|24201.8|10
1737279350000|2025-01-19 09:35:50|24284.26|24204.26|24272.01|24192.01|24284.26|24204.26|24271.45|24191.45|10
1737279360000|2025-01-19 09:36:00|24275.49|24195.49|24267.68|24187.68|24275.49|24195.49|24267.35|24187.35|10
1737279370000|2025-01-19 09:36:10|24268.11|24188.11|24261.81|24181.81|24268.11|24188.11|24261.81|24181.81|10
1737279380000|2025-01-19 09:36:20|24261.35|24181.35|24261.61|24181.61|24264.14|24184.14|24261.14|24181.14|10
1737279390000|2025-01-19 09:36:30|24261.19|24181.19|24260.9|24180.9|24261.24|24181.24|24258.69|24178.69|10
1737279400000|2025-01-19 09:36:40|24260.99|24180.99|24263.96|24183.96|24263.96|24183.96|24259.84|24179.84|10
1737279410000|2025-01-19 09:36:50|24264.47|24184.47|24265.02|24185.02|24266.3|24186.3|24264.47|24184.47|10
1737279420000|2025-01-19 09:37:00|24265.31|24185.31|24273.51|24193.51|24274.36|24194.36|24265.31|24185.31|10
1737279430000|2025-01-19 09:37:10|24273.47|24193.47|24287.02|24207.02|24287.02|24207.02|24273.44|24193.44|10
1737279440000|2025-01-19 09:37:20|24291.25|24211.25|24299.11|24219.11|24301.16|24221.16|24289.26|24209.26|10
1737279450000|2025-01-19 09:37:30|24299.84|24219.84|24313.31|24233.31|24313.31|24233.31|24299.72|24219.72|10
1737279460000|2025-01-19 09:37:40|24318.21|24238.21|24324.92|24244.92|24328.14|24248.14|24318.21|24238.21|10
1737279470000|2025-01-19 09:37:50|24330.87|24250.87|24326.92|24246.92|24333.62|24253.62|24326.92|24246.92|10
1737279480000|2025-01-19 09:38:00|24326.9|24246.9|24331.44|24251.44|24334.44|24254.44|24326.9|24246.9|10
1737279490000|2025-01-19 09:38:10|24333.21|24253.21|24336.96|24256.96|24337.7|24257.7|24332.46|24252.46|10
1737279500000|2025-01-19 09:38:20|24335.16|24255.16|24332.93|24252.93|24336|24256|24332.93|24252.93|10
1737279510000|2025-01-19 09:38:30|24335.49|24255.49|24343.09|24263.09|24343.09|24263.09|24335.49|24255.49|10
1737279520000|2025-01-19 09:38:40|24339.74|24259.74|24342.85|24262.85|24344.35|24264.35|24339.74|24259.74|10
1737279530000|2025-01-19 09:38:50|24341.8|24261.8|24344.97|24264.97|24345.85|24265.85|24341.13|24261.13|10
1737279540000|2025-01-19 09:39:00|24345.82|24265.82|24348.08|24268.08|24348.08|24268.08|24345.82|24265.82|9
1737279550000|2025-01-19 09:39:10|24348.9|24268.9|24338.22|24258.22|24349.94|24269.94|24338.13|24258.13|9
1737279560000|2025-01-19 09:39:20|24338.6|24258.6|24339.47|24259.47|24340.6|24260.6|24337.31|24257.31|10
1737279570000|2025-01-19 09:39:30|24338.5|24258.5|24336.66|24256.66|24338.5|24258.5|24335.27|24255.27|10
1737279580000|2025-01-19 09:39:40|24335.53|24255.53|24326.53|24246.53|24335.53|24255.53|24326.53|24246.53|10
1737279590000|2025-01-19 09:39:50|24326.13|24246.13|24325.18|24245.18|24326.13|24246.13|24322.37|24242.37|10
1737279600000|2025-01-19 09:40:00|24324.05|24244.05|24313.69|24233.69|24324.05|24244.05|24313.63|24233.63|10
1737279610000|2025-01-19 09:40:10|24315.56|24235.56|24313.89|24233.89|24316.32|24236.32|24313.68|24233.68|10
1737279620000|2025-01-19 09:40:20|24314.69|24234.69|24316.13|24236.13|24316.64|24236.64|24314.69|24234.69|10
1737279630000|2025-01-19 09:40:30|24316.8|24236.8|24322.56|24242.56|24322.56|24242.56|24315.28|24235.28|10
1737279640000|2025-01-19 09:40:40|24321.94|24241.94|24321.09|24241.09|24322.14|24242.14|24320.52|24240.52|10
1737279650000|2025-01-19 09:40:50|24320.35|24240.35|24321.74|24241.74|24321.74|24241.74|24319.78|24239.78|10
1737279660000|2025-01-19 09:41:00|24322.33|24242.33|24323.45|24243.45|24323.49|24243.49|24321.04|24241.04|10
1737279670000|2025-01-19 09:41:10|24323.91|24243.91|24314.76|24234.76|24323.91|24243.91|24314.76|24234.76|10
1737279680000|2025-01-19 09:41:20|24315.58|24235.58|24310.56|24230.56|24315.85|24235.85|24309.96|24229.96|10
1737279690000|2025-01-19 09:41:30|24311.11|24231.11|24311.39|24231.39|24311.77|24231.77|24310.09|24230.09|10
1737279700000|2025-01-19 09:41:40|24311|24231|24307.02|24227.02|24311|24231|24303.81|24223.81|10
1737279710000|2025-01-19 09:41:50|24307.99|24227.99|24302.71|24222.71|24308.02|24228.02|24302.71|24222.71|10
1737279720000|2025-01-19 09:42:00|24302.48|24222.48|24303.06|24223.06|24303.31|24223.31|24302.38|24222.38|9
1737279730000|2025-01-19 09:42:10|24303.11|24223.11|24297.95|24217.95|24304.08|24224.08|24297.67|24217.67|10
1737279740000|2025-01-19 09:42:20|24298.79|24218.79|24300.26|24220.26|24300.26|24220.26|24295.37|24215.37|10
1737279750000|2025-01-19 09:42:30|24300.86|24220.86|24293.6|24213.6|24301.55|24221.55|24293.6|24213.6|10
1737279760000|2025-01-19 09:42:40|24293.7|24213.7|24301.28|24221.28|24301.28|24221.28|24293.7|24213.7|9
1737279770000|2025-01-19 09:42:50|24303.36|24223.36|24296.38|24216.38|24303.36|24223.36|24296.38|24216.38|10
1737279780000|2025-01-19 09:43:00|24295.09|24215.09|24283.46|24203.46|24295.09|24215.09|24283.46|24203.46|10
1737279790000|2025-01-19 09:43:10|24282.07|24202.07|24282.17|24202.17|24282.17|24202.17|24280.84|24200.84|10
1737279800000|2025-01-19 09:43:20|24282.23|24202.23|24287.14|24207.14|24288.44|24208.44|24282.23|24202.23|10
1737279810000|2025-01-19 09:43:30|24288.02|24208.02|24283.28|24203.28|24288.07|24208.07|24283.28|24203.28|10
1737279820000|2025-01-19 09:43:40|24282.71|24202.71|24284.33|24204.33|24284.33|24204.33|24282.66|24202.66|10
1737279830000|2025-01-19 09:43:50|24284.44|24204.44|24287.66|24207.66|24289.07|24209.07|24284.44|24204.44|10
1737279840000|2025-01-19 09:44:00|24287.24|24207.24|24294.84|24214.84|24297.78|24217.78|24287.24|24207.24|10
1737279850000|2025-01-19 09:44:10|24296|24216|24290.72|24210.72|24296|24216|24287.58|24207.58|10
1737279860000|2025-01-19 09:44:20|24290.6|24210.6|24288.89|24208.89|24291.46|24211.46|24288.89|24208.89|10
1737279870000|2025-01-19 09:44:30|24288.97|24208.97|24287.76|24207.76|24291.15|24211.15|24287.76|24207.76|10
1737279880000|2025-01-19 09:44:40|24286.46|24206.46|24287.85|24207.85|24291.11|24211.11|24286.46|24206.46|10
1737279890000|2025-01-19 09:44:50|24286.93|24206.93|24297.36|24217.36|24297.41|24217.41|24286.49|24206.49|10
1737279900000|2025-01-19 09:45:00|24297.63|24217.63|24275.43|24195.43|24297.63|24217.63|24275.43|24195.43|10
1737279910000|2025-01-19 09:45:10|24273.55|24193.55|24270.87|24190.87|24276.36|24196.36|24270.87|24190.87|10
1737279920000|2025-01-19 09:45:20|24270.88|24190.88|24257.9|24177.9|24270.88|24190.88|24257.9|24177.9|10
1737279930000|2025-01-19 09:45:30|24257.17|24177.17|24253.36|24173.36|24257.17|24177.17|24251.47|24171.47|10
1737279940000|2025-01-19 09:45:40|24253.07|24173.07|24244.7|24164.7|24253.07|24173.07|24244.7|24164.7|10
1737279950000|2025-01-19 09:45:50|24245.66|24165.66|24254.09|24174.09|24256.94|24176.94|24245.66|24165.66|10
1737279960000|2025-01-19 09:46:00|24253.95|24173.95|24245.16|24165.16|24254.64|24174.64|24245.16|24165.16|9
1737279970000|2025-01-19 09:46:10|24243.83|24163.83|24255.32|24175.32|24255.32|24175.32|24243.83|24163.83|10
1737279980000|2025-01-19 09:46:20|24255.9|24175.9|24261.66|24181.66|24261.92|24181.92|24255.9|24175.9|10
1737279990000|2025-01-19 09:46:30|24264.34|24184.34|24278.8|24198.8|24281.21|24201.21|24264.34|24184.34|10
1737280000000|2025-01-19 09:46:40|24280.24|24200.24|24291.23|24211.23|24291.23|24211.23|24280.24|24200.24|10
1737280010000|2025-01-19 09:46:50|24291.76|24211.76|24301.29|24221.29|24301.79|24221.79|24291.76|24211.76|10
1737280020000|2025-01-19 09:47:00|24302.21|24222.21|24306.86|24226.86|24308.48|24228.48|24301.95|24221.95|10
1737280030000|2025-01-19 09:47:10|24306.37|24226.37|24318.2|24238.2|24318.81|24238.81|24305.8|24225.8|10
1737280040000|2025-01-19 09:47:20|24319.22|24239.22|24327.1|24247.1|24328.25|24248.25|24319.22|24239.22|10
1737280050000|2025-01-19 09:47:30|24326.19|24246.19|24333.52|24253.52|24334.35|24254.35|24326.19|24246.19|10
1737280060000|2025-01-19 09:47:40|24333.3|24253.3|24344.89|24264.89|24344.89|24264.89|24333.3|24253.3|10
1737280070000|2025-01-19 09:47:50|24338.1|24258.1|24348.83|24268.83|24348.83|24268.83|24338.1|24258.1|10
1737280080000|2025-01-19 09:48:00|24354.65|24274.65|24360.82|24280.82|24360.82|24280.82|24354.65|24274.65|10
1737280090000|2025-01-19 09:48:10|24362.01|24282.01|24360.9|24280.9|24362.69|24282.69|24359.38|24279.38|10
1737280100000|2025-01-19 09:48:20|24362.31|24282.31|24366.01|24286.01|24367.2|24287.2|24362.31|24282.31|8
1737280110000|2025-01-19 09:48:30|24364.56|24284.56|24361.61|24281.61|24366.92|24286.92|24361.61|24281.61|10
1737280120000|2025-01-19 09:48:40|24361.07|24281.07|24369.39|24289.39|24369.39|24289.39|24361.07|24281.07|10
1737280130000|2025-01-19 09:48:50|24369.37|24289.37|24370.52|24290.52|24370.52|24290.52|24369.37|24289.37|10
1737280140000|2025-01-19 09:49:00|24371.16|24291.16|24378.27|24298.27|24378.67|24298.67|24369.9|24289.9|10
1737280150000|2025-01-19 09:49:10|24377.05|24297.05|24380.27|24300.27|24380.39|24300.39|24376.88|24296.88|10
1737280160000|2025-01-19 09:49:20|24381.71|24301.71|24385.96|24305.96|24385.96|24305.96|24381.71|24301.71|10
1737280170000|2025-01-19 09:49:30|24387.09|24307.09|24397.49|24317.49|24397.49|24317.49|24386.21|24306.21|10
1737280180000|2025-01-19 09:49:40|24398.5|24318.5|24402|24322|24402|24322|24395.57|24315.57|10
1737280190000|2025-01-19 09:49:50|24400.95|24320.95|24405.62|24325.62|24405.62|24325.62|24400.93|24320.93|10
1737280200000|2025-01-19 09:50:00|24405.01|24325.01|24406.45|24326.45|24411.09|24331.09|24405.01|24325.01|10
1737280210000|2025-01-19 09:50:10|24405.14|24325.14|24396.33|24316.33|24405.14|24325.14|24395.6|24315.6|10
1737280220000|2025-01-19 09:50:20|24395.54|24315.54|24403.65|24323.65|24404.27|24324.27|24395.23|24315.23|10
1737280230000|2025-01-19 09:50:30|24403.95|24323.95|24403.42|24323.42|24403.95|24323.95|24395.51|24315.51|10
1737280240000|2025-01-19 09:50:40|24404.23|24324.23|24406.06|24326.06|24406.06|24326.06|24403.85|24323.85|10
1737280250000|2025-01-19 09:50:50|24407.19|24327.19|24425.55|24345.55|24425.55|24345.55|24407.19|24327.19|10
1737280260000|2025-01-19 09:51:00|24425.12|24345.12|24428.32|24348.32|24428.66|24348.66|24424.71|24344.71|10
1737280270000|2025-01-19 09:51:10|24427.52|24347.52|24436.51|24356.51|24436.51|24356.51|24426.3|24346.3|10
1737280280000|2025-01-19 09:51:20|24436.44|24356.44|24447.19|24367.19|24447.52|24367.52|24436.44|24356.44|10
1737280290000|2025-01-19 09:51:30|24448.22|24368.22|24456.23|24376.23|24460.65|24380.65|24448.22|24368.22|9
1737280300000|2025-01-19 09:51:40|24455.78|24375.78|24456.19|24376.19|24458.61|24378.61|24452.71|24372.71|10
1737280310000|2025-01-19 09:51:50|24455.64|24375.64|24456.29|24376.29|24460.38|24380.38|24455.64|24375.64|10
1737280320000|2025-01-19 09:52:00|24456.26|24376.26|24458.79|24378.79|24458.79|24378.79|24456.26|24376.26|10
1737280330000|2025-01-19 09:52:10|24458.08|24378.08|24456.9|24376.9|24458.84|24378.84|24456.9|24376.9|10
1737280340000|2025-01-19 09:52:20|24456.12|24376.12|24453.25|24373.25|24456.12|24376.12|24446.27|24366.27|10
1737280350000|2025-01-19 09:52:30|24452.27|24372.27|24440.36|24360.36|24453.04|24373.04|24440.36|24360.36|10
1737280360000|2025-01-19 09:52:40|24439.69|24359.69|24442.03|24362.03|24442.45|24362.45|24439.39|24359.39|10
1737280370000|2025-01-19 09:52:50|24440.74|24360.74|24446.84|24366.84|24447.29|24367.29|24440.1|24360.1|10
1737280380000|2025-01-19 09:53:00|24447.51|24367.51|24460.87|24380.87|24460.87|24380.87|24447.08|24367.08|10
1737280390000|2025-01-19 09:53:10|24463.99|24383.99|24475.5|24395.5|24475.5|24395.5|24463.99|24383.99|10
1737280400000|2025-01-19 09:53:20|24477.14|24397.14|24483.66|24403.66|24484.17|24404.17|24476.95|24396.95|10
1737280410000|2025-01-19 09:53:30|24484.93|24404.93|24501.98|24421.98|24501.98|24421.98|24484.93|24404.93|10
1737280420000|2025-01-19 09:53:40|24504.34|24424.34|24496.34|24416.34|24506.68|24426.68|24496.03|24416.03|10
1737280430000|2025-01-19 09:53:50|24500.34|24420.34|24508.94|24428.94|24508.94|24428.94|24499.45|24419.45|10
1737280440000|2025-01-19 09:54:00|24508.48|24428.48|24510.18|24430.18|24511.17|24431.17|24508.48|24428.48|10
1737280450000|2025-01-19 09:54:10|24511.38|24431.38|24528.52|24448.52|24528.52|24448.52|24509.09|24429.09|10
1737280460000|2025-01-19 09:54:20|24530.54|24450.54|24530.14|24450.14|24531.09|24451.09|24528.18|24448.18|10
1737280470000|2025-01-19 09:54:30|24531.25|24451.25|24534.7|24454.7|24535.13|24455.13|24531.25|24451.25|10
1737280480000|2025-01-19 09:54:40|24534.34|24454.34|24529.46|24449.46|24534.34|24454.34|24527.92|24447.92|10
1737280490000|2025-01-19 09:54:50|24527.54|24447.54|24528.26|24448.26|24529.8|24449.8|24527.54|24447.54|10
1737280500000|2025-01-19 09:55:00|24528.04|24448.04|24519.07|24439.07|24528.04|24448.04|24518.96|24438.96|10
1737280510000|2025-01-19 09:55:10|24519.28|24439.28|24526.86|24446.86|24526.86|24446.86|24518.88|24438.88|10
1737280520000|2025-01-19 09:55:20|24526.49|24446.49|24508.89|24428.89|24526.49|24446.49|24507.92|24427.92|10
1737280530000|2025-01-19 09:55:30|24510.72|24430.72|24510.18|24430.18|24513.87|24433.87|24510.18|24430.18|10
1737280540000|2025-01-19 09:55:40|24509.77|24429.77|24508.8|24428.8|24510.24|24430.24|24506.61|24426.61|10
1737280550000|2025-01-19 09:55:50|24509.51|24429.51|24513.3|24433.3|24513.41|24433.41|24507.97|24427.97|10
1737280560000|2025-01-19 09:56:00|24513.36|24433.36|24508.37|24428.37|24513.36|24433.36|24505.09|24425.09|10
1737280570000|2025-01-19 09:56:10|24506.71|24426.71|24507.36|24427.36|24507.36|24427.36|24504.82|24424.82|10
1737280580000|2025-01-19 09:56:20|24508.33|24428.33|24522.03|24442.03|24522.03|24442.03|24508.33|24428.33|10
1737280590000|2025-01-19 09:56:30|24520.88|24440.88|24527.33|24447.33|24528.61|24448.61|24520.88|24440.88|10
1737280600000|2025-01-19 09:56:40|24527.96|24447.96|24525.76|24445.76|24527.96|24447.96|24523.64|24443.64|10
1737280610000|2025-01-19 09:56:50|24527.37|24447.37|24528.95|24448.95|24529.91|24449.91|24527.37|24447.37|10
1737280620000|2025-01-19 09:57:00|24529.61|24449.61|24535.77|24455.77|24535.77|24455.77|24528.26|24448.26|10
1737280630000|2025-01-19 09:57:10|24535.38|24455.38|24529.41|24449.41|24535.38|24455.38|24529.41|24449.41|10
1737280640000|2025-01-19 09:57:20|24527.85|24447.85|24524.84|24444.84|24528.75|24448.75|24524.66|24444.66|10
1737280650000|2025-01-19 09:57:30|24522.36|24442.36|24517.9|24437.9|24522.36|24442.36|24517.9|24437.9|9
1737280660000|2025-01-19 09:57:40|24519.66|24439.66|24524.29|24444.29|24524.29|24444.29|24519.66|24439.66|10
1737280670000|2025-01-19 09:57:50|24523.85|24443.85|24527.43|24447.43|24529.21|24449.21|24523.85|24443.85|10
1737280680000|2025-01-19 09:58:00|24526.56|24446.56|24522.6|24442.6|24526.72|24446.72|24522.07|24442.07|10
1737280690000|2025-01-19 09:58:10|24522.41|24442.41|24521.74|24441.74|24523.28|24443.28|24518.85|24438.85|10
1737280700000|2025-01-19 09:58:20|24514.57|24434.57|24506.71|24426.71|24515.2|24435.2|24506.71|24426.71|10
1737280710000|2025-01-19 09:58:30|24506.36|24426.36|24506.28|24426.28|24508.75|24428.75|24506.28|24426.28|9
1737280720000|2025-01-19 09:58:40|24506.55|24426.55|24507.09|24427.09|24507.09|24427.09|24504.64|24424.64|10
1737280730000|2025-01-19 09:58:50|24507.72|24427.72|24510.71|24430.71|24510.71|24430.71|24507.72|24427.72|10
1737280740000|2025-01-19 09:59:00|24510.28|24430.28|24508.14|24428.14|24510.98|24430.98|24508.14|24428.14|10
1737280750000|2025-01-19 09:59:10|24508.09|24428.09|24507.1|24427.1|24508.09|24428.09|24505.42|24425.42|10
1737280760000|2025-01-19 09:59:20|24507.61|24427.61|24509.71|24429.71|24511.4|24431.4|24507.61|24427.61|10
1737280770000|2025-01-19 09:59:30|24509.44|24429.44|24510.96|24430.96|24511.27|24431.27|24509.07|24429.07|10
1737280780000|2025-01-19 09:59:40|24511.03|24431.03|24506.01|24426.01|24511.35|24431.35|24506.01|24426.01|10
1737280790000|2025-01-19 09:59:50|24505.85|24425.85|24517.72|24437.72|24517.72|24437.72|24504.89|24424.89|10
1737280800000|2025-01-19 10:00:00|24519.2|24439.2|24509.68|24429.68|24519.2|24439.2|24509.68|24429.68|10
1737280810000|2025-01-19 10:00:10|24507.82|24427.82|24508.18|24428.18|24510.08|24430.08|24507.53|24427.53|10
1737280820000|2025-01-19 10:00:20|24508.98|24428.98|24506.87|24426.87|24508.98|24428.98|24505.38|24425.38|10
1737280830000|2025-01-19 10:00:30|24505.53|24425.53|24498.56|24418.56|24505.53|24425.53|24498.56|24418.56|10
1737280840000|2025-01-19 10:00:40|24497.82|24417.82|24493.49|24413.49|24497.82|24417.82|24492.18|24412.18|10
1737280850000|2025-01-19 10:00:50|24492.44|24412.44|24496.05|24416.05|24496.05|24416.05|24492.44|24412.44|10
1737280860000|2025-01-19 10:01:00|24496.63|24416.63|24497.35|24417.35|24498.8|24418.8|24496.63|24416.63|10
1737280870000|2025-01-19 10:01:10|24499.69|24419.69|24476.72|24396.72|24499.69|24419.69|24476.72|24396.72|10
1737280880000|2025-01-19 10:01:20|24475.1|24395.1|24479.81|24399.81|24479.81|24399.81|24474.89|24394.89|10
1737280890000|2025-01-19 10:01:30|24479.42|24399.42|24475.09|24395.09|24480.3|24400.3|24475.09|24395.09|10
1737280900000|2025-01-19 10:01:40|24475.52|24395.52|24477.76|24397.76|24477.76|24397.76|24473.68|24393.68|10
1737280910000|2025-01-19 10:01:50|24477.6|24397.6|24477.29|24397.29|24481.73|24401.73|24475.75|24395.75|10
1737280920000|2025-01-19 10:02:00|24476.72|24396.72|24467.43|24387.43|24476.72|24396.72|24467.43|24387.43|10
1737280930000|2025-01-19 10:02:10|24465.69|24385.69|24465.42|24385.42|24467.95|24387.95|24465.04|24385.04|10
1737280940000|2025-01-19 10:02:20|24466.01|24386.01|24461.8|24381.8|24466.05|24386.05|24461.37|24381.37|10
1737280950000|2025-01-19 10:02:30|24461.57|24381.57|24458.12|24378.12|24461.57|24381.57|24458.12|24378.12|9
1737280960000|2025-01-19 10:02:40|24458.16|24378.16|24468.13|24388.13|24468.13|24388.13|24458.16|24378.16|10
1737280970000|2025-01-19 10:02:50|24468.29|24388.29|24474.46|24394.46|24474.46|24394.46|24467.05|24387.05|10
1737280980000|2025-01-19 10:03:00|24474.36|24394.36|24475.28|24395.28|24475.28|24395.28|24469.82|24389.82|10
1737280990000|2025-01-19 10:03:10|24475.59|24395.59|24480.58|24400.58|24480.58|24400.58|24475.59|24395.59|10
1737281000000|2025-01-19 10:03:20|24481.21|24401.21|24490.6|24410.6|24490.71|24410.71|24481.21|24401.21|10
1737281010000|2025-01-19 10:03:30|24490.05|24410.05|24493.01|24413.01|24493.42|24413.42|24488.59|24408.59|10
1737281020000|2025-01-19 10:03:40|24489.19|24409.19|24478.01|24398.01|24489.19|24409.19|24478.01|24398.01|10
1737281030000|2025-01-19 10:03:50|24478.25|24398.25|24474.04|24394.04|24479.75|24399.75|24474.01|24394.01|10
1737281040000|2025-01-19 10:04:00|24473.38|24393.38|24461.19|24381.19|24473.38|24393.38|24461.19|24381.19|10
1737281050000|2025-01-19 10:04:10|24461.05|24381.05|24456.96|24376.96|24461.11|24381.11|24456.96|24376.96|10
1737281060000|2025-01-19 10:04:20|24455.68|24375.68|24452.02|24372.02|24456.83|24376.83|24452.02|24372.02|10
1737281070000|2025-01-19 10:04:30|24451.9|24371.9|24447.71|24367.71|24452.24|24372.24|24447.71|24367.71|10
1737281080000|2025-01-19 10:04:40|24446.84|24366.84|24426.87|24346.87|24446.84|24366.84|24426.87|24346.87|10
1737281090000|2025-01-19 10:04:50|24426.15|24346.15|24415.2|24335.2|24426.44|24346.44|24415.2|24335.2|10
1737281100000|2025-01-19 10:05:00|24414.77|24334.77|24410.9|24330.9|24414.77|24334.77|24408.05|24328.05|10
1737281110000|2025-01-19 10:05:10|24411.79|24331.79|24410.97|24330.97|24411.81|24331.81|24410.63|24330.63|9
1737281120000|2025-01-19 10:05:20|24410.1|24330.1|24409.6|24329.6|24410.1|24330.1|24407.98|24327.98|10
1737281130000|2025-01-19 10:05:30|24408.81|24328.81|24413.78|24333.78|24414.79|24334.79|24408.81|24328.81|10
1737281140000|2025-01-19 10:05:40|24414.16|24334.16|24407.96|24327.96|24414.16|24334.16|24407.96|24327.96|10
1737281150000|2025-01-19 10:05:50|24407.39|24327.39|24406.17|24326.17|24407.39|24327.39|24405.56|24325.56|10
1737281160000|2025-01-19 10:06:00|24404.97|24324.97|24410.35|24330.35|24410.35|24330.35|24404.97|24324.97|10
1737281170000|2025-01-19 10:06:10|24410.32|24330.32|24413.6|24333.6|24413.6|24333.6|24409.84|24329.84|10
1737281180000|2025-01-19 10:06:20|24414.01|24334.01|24418.06|24338.06|24418.06|24338.06|24413.2|24333.2|10
1737281190000|2025-01-19 10:06:30|24418.69|24338.69|24413.27|24333.27|24418.69|24338.69|24413.27|24333.27|10
1737281200000|2025-01-19 10:06:40|24412.67|24332.67|24406.57|24326.57|24412.67|24332.67|24406.57|24326.57|10
1737281210000|2025-01-19 10:06:50|24407|24327|24407.47|24327.47|24408.54|24328.54|24407|24327|10
1737281220000|2025-01-19 10:07:00|24407.53|24327.53|24402.32|24322.32|24407.53|24327.53|24401.62|24321.62|10
1737281230000|2025-01-19 10:07:10|24403.26|24323.26|24404.7|24324.7|24404.92|24324.92|24403.26|24323.26|10
1737281240000|2025-01-19 10:07:20|24404.68|24324.68|24405.67|24325.67|24408|24328|24404.68|24324.68|10
1737281250000|2025-01-19 10:07:30|24404.51|24324.51|24408.18|24328.18|24408.85|24328.85|24400.86|24320.86|10
1737281260000|2025-01-19 10:07:40|24408.37|24328.37|24405.4|24325.4|24408.94|24328.94|24405.29|24325.29|10
1737281270000|2025-01-19 10:07:50|24405.43|24325.43|24398.1|24318.1|24405.43|24325.43|24396.62|24316.62|10
1737281280000|2025-01-19 10:08:00|24397.95|24317.95|24397.86|24317.86|24398.46|24318.46|24397.04|24317.04|10
1737281290000|2025-01-19 10:08:10|24396.42|24316.42|24392.69|24312.69|24396.42|24316.42|24392.58|24312.58|10
1737281300000|2025-01-19 10:08:20|24393.92|24313.92|24396.19|24316.19|24396.19|24316.19|24393.92|24313.92|10
1737281310000|2025-01-19 10:08:30|24402.24|24322.24|24399.2|24319.2|24402.24|24322.24|24398.64|24318.64|10
1737281320000|2025-01-19 10:08:40|24400.01|24320.01|24401.28|24321.28|24402.5|24322.5|24400.01|24320.01|10
1737281330000|2025-01-19 10:08:50|24400.36|24320.36|24396.68|24316.68|24400.36|24320.36|24396.68|24316.68|10
1737281340000|2025-01-19 10:09:00|24396.47|24316.47|24391.85|24311.85|24396.59|24316.59|24391.85|24311.85|10
1737281350000|2025-01-19 10:09:10|24389.8|24309.8|24373.37|24293.37|24389.8|24309.8|24373.37|24293.37|10
1737281360000|2025-01-19 10:09:20|24373.56|24293.56|24373.57|24293.57|24373.57|24293.57|24372.01|24292.01|10
1737281370000|2025-01-19 10:09:30|24374.07|24294.07|24373.85|24293.85|24375.32|24295.32|24373.47|24293.47|10
1737281380000|2025-01-19 10:09:40|24374.23|24294.23|24374.07|24294.07|24376.69|24296.69|24371.96|24291.96|10
1737281390000|2025-01-19 10:09:50|24373.93|24293.93|24369.59|24289.59|24373.93|24293.93|24369.59|24289.59|10
1737281400000|2025-01-19 10:10:00|24369.05|24289.05|24362.91|24282.91|24369.05|24289.05|24361.87|24281.87|10
1737281410000|2025-01-19 10:10:10|24364.24|24284.24|24362.65|24282.65|24364.59|24284.59|24361.12|24281.12|10
1737281420000|2025-01-19 10:10:20|24363.31|24283.31|24367.25|24287.25|24367.25|24287.25|24363.31|24283.31|10
1737281430000|2025-01-19 10:10:30|24366.49|24286.49|24372.67|24292.67|24373.8|24293.8|24366.12|24286.12|10
1737281440000|2025-01-19 10:10:40|24372.73|24292.73|24372.63|24292.63|24373.54|24293.54|24369.41|24289.41|10
1737281450000|2025-01-19 10:10:50|24372.94|24292.94|24371.41|24291.41|24373.03|24293.03|24369.53|24289.53|10
1737281460000|2025-01-19 10:11:00|24371.05|24291.05|24373.54|24293.54|24373.66|24293.66|24371.05|24291.05|10
1737281470000|2025-01-19 10:11:10|24373.47|24293.47|24380.13|24300.13|24380.13|24300.13|24373.25|24293.25|10
1737281480000|2025-01-19 10:11:20|24378.69|24298.69|24367.3|24287.3|24378.91|24298.91|24367.3|24287.3|10
1737281490000|2025-01-19 10:11:30|24367.78|24287.78|24371.87|24291.87|24373.07|24293.07|24367.78|24287.78|10
1737281500000|2025-01-19 10:11:40|24371.1|24291.1|24378.06|24298.06|24378.06|24298.06|24371.1|24291.1|10
1737281510000|2025-01-19 10:11:50|24379.17|24299.17|24385.68|24305.68|24386.12|24306.12|24378.99|24298.99|10
1737281520000|2025-01-19 10:12:00|24382.12|24302.12|24387.25|24307.25|24387.25|24307.25|24382.12|24302.12|10
1737281530000|2025-01-19 10:12:10|24387.8|24307.8|24388.53|24308.53|24389.11|24309.11|24387.24|24307.24|10
1737281540000|2025-01-19 10:12:20|24388.33|24308.33|24393.47|24313.47|24394.23|24314.23|24388.33|24308.33|10
1737281550000|2025-01-19 10:12:30|24393.1|24313.1|24391.26|24311.26|24393.19|24313.19|24391.26|24311.26|10
1737281560000|2025-01-19 10:12:40|24392.92|24312.92|24382.29|24302.29|24392.92|24312.92|24382.29|24302.29|10
1737281570000|2025-01-19 10:12:50|24380.43|24300.43|24385.1|24305.1|24385.55|24305.55|24380.06|24300.06|10
1737281580000|2025-01-19 10:13:00|24385.56|24305.56|24387.78|24307.78|24388.73|24308.73|24385.04|24305.04|10
1737281590000|2025-01-19 10:13:10|24387.83|24307.83|24393.15|24313.15|24393.15|24313.15|24387.83|24307.83|10
1737281600000|2025-01-19 10:13:20|24393.78|24313.78|24393.96|24313.96|24397.4|24317.4|24393.6|24313.6|10
1737281610000|2025-01-19 10:13:30|24393.9|24313.9|24397.67|24317.67|24397.67|24317.67|24393.15|24313.15|10
1737281620000|2025-01-19 10:13:40|24398.77|24318.77|24402.33|24322.33|24403.02|24323.02|24398.6|24318.6|10
1737281630000|2025-01-19 10:13:50|24403.54|24323.54|24405.88|24325.88|24405.88|24325.88|24403.4|24323.4|10
1737281640000|2025-01-19 10:14:00|24415.69|24335.69|24410.13|24330.13|24416.53|24336.53|24410.13|24330.13|10
1737281650000|2025-01-19 10:14:10|24410.08|24330.08|24412.89|24332.89|24412.89|24332.89|24410.08|24330.08|10
1737281660000|2025-01-19 10:14:20|24414.09|24334.09|24412.67|24332.67|24415.6|24335.6|24412.67|24332.67|10
1737281670000|2025-01-19 10:14:30|24412.42|24332.42|24405.9|24325.9|24412.74|24332.74|24405.9|24325.9|10
1737281680000|2025-01-19 10:14:40|24405.45|24325.45|24398.46|24318.46|24405.45|24325.45|24398.29|24318.29|10
1737281690000|2025-01-19 10:14:50|24399.2|24319.2|24400.02|24320.02|24400.21|24320.21|24397.31|24317.31|10
1737281700000|2025-01-19 10:15:00|24399.9|24319.9|24401.65|24321.65|24402.76|24322.76|24398.62|24318.62|10
1737281710000|2025-01-19 10:15:10|24400.88|24320.88|24411.52|24331.52|24411.52|24331.52|24399.21|24319.21|10
1737281720000|2025-01-19 10:15:20|24412.08|24332.08|24416.01|24336.01|24416.99|24336.99|24412.08|24332.08|10
1737281730000|2025-01-19 10:15:30|24414.73|24334.73|24414.76|24334.76|24420.35|24340.35|24413.14|24333.14|10
1737281740000|2025-01-19 10:15:40|24415.57|24335.57|24416.68|24336.68|24417.6|24337.6|24413.86|24333.86|10
1737281750000|2025-01-19 10:15:50|24415.02|24335.02|24416.77|24336.77|24417.69|24337.69|24414.93|24334.93|10
1737281760000|2025-01-19 10:16:00|24416.14|24336.14|24415.01|24335.01|24417.81|24337.81|24415.01|24335.01|10
1737281770000|2025-01-19 10:16:10|24414.93|24334.93|24415.08|24335.08|24417.7|24337.7|24414.93|24334.93|10
1737281780000|2025-01-19 10:16:20|24415.73|24335.73|24417.5|24337.5|24417.82|24337.82|24415.36|24335.36|10
1737281790000|2025-01-19 10:16:30|24426.44|24346.44|24423.74|24343.74|24428.18|24348.18|24423.74|24343.74|10
1737281800000|2025-01-19 10:16:40|24423.95|24343.95|24423.7|24343.7|24423.95|24343.95|24421.6|24341.6|10
1737281810000|2025-01-19 10:16:50|24423.44|24343.44|24419.23|24339.23|24424.12|24344.12|24419.23|24339.23|10
1737281820000|2025-01-19 10:17:00|24420.11|24340.11|24429.29|24349.29|24429.29|24349.29|24420.11|24340.11|10
1737281830000|2025-01-19 10:17:10|24430.07|24350.07|24439.25|24359.25|24439.25|24359.25|24430.07|24350.07|10
1737281840000|2025-01-19 10:17:20|24440.04|24360.04|24432.87|24352.87|24442.37|24362.37|24432.87|24352.87|9
1737281850000|2025-01-19 10:17:30|24433.09|24353.09|24433.74|24353.74|24436.41|24356.41|24431.73|24351.73|10
1737281860000|2025-01-19 10:17:40|24433.13|24353.13|24430.65|24350.65|24433.87|24353.87|24430.57|24350.57|10
1737281870000|2025-01-19 10:17:50|24429.94|24349.94|24422.12|24342.12|24429.94|24349.94|24422.12|24342.12|10
1737281880000|2025-01-19 10:18:00|24421.84|24341.84|24414.62|24334.62|24421.89|24341.89|24413.86|24333.86|10
1737281890000|2025-01-19 10:18:10|24414.4|24334.4|24415.93|24335.93|24416.1|24336.1|24413.86|24333.86|10
1737281900000|2025-01-19 10:18:20|24416.11|24336.11|24415.15|24335.15|24417.53|24337.53|24414.82|24334.82|10
1737281910000|2025-01-19 10:18:30|24415.49|24335.49|24411.75|24331.75|24417.59|24337.59|24411.75|24331.75|10
1737281920000|2025-01-19 10:18:40|24409.97|24329.97|24411.1|24331.1|24411.44|24331.44|24408.75|24328.75|10
1737281930000|2025-01-19 10:18:50|24410.85|24330.85|24407.26|24327.26|24411.03|24331.03|24407.23|24327.23|10
1737281940000|2025-01-19 10:19:00|24405.84|24325.84|24412.88|24332.88|24413.66|24333.66|24405.66|24325.66|10
1737281950000|2025-01-19 10:19:10|24412.11|24332.11|24416.21|24336.21|24416.21|24336.21|24411.58|24331.58|10
1737281960000|2025-01-19 10:19:20|24414.32|24334.32|24419.21|24339.21|24419.21|24339.21|24414.32|24334.32|10
1737281970000|2025-01-19 10:19:30|24419.51|24339.51|24419.23|24339.23|24420.81|24340.81|24418.03|24338.03|10
1737281980000|2025-01-19 10:19:40|24418.35|24338.35|24418.15|24338.15|24418.85|24338.85|24417.19|24337.19|10
1737281990000|2025-01-19 10:19:50|24418.81|24338.81|24420.37|24340.37|24421.44|24341.44|24418.45|24338.45|10
1737282000000|2025-01-19 10:20:00|24419.45|24339.45|24418.8|24338.8|24420.3|24340.3|24417.33|24337.33|10
1737282010000|2025-01-19 10:20:10|24417.59|24337.59|24415.79|24335.79|24418.26|24338.26|24415.79|24335.79|10
1737282020000|2025-01-19 10:20:20|24414.03|24334.03|24417.56|24337.56|24418.52|24338.52|24412.05|24332.05|10
1737282030000|2025-01-19 10:20:30|24417.71|24337.71|24418.85|24338.85|24419.33|24339.33|24416.46|24336.46|10
1737282040000|2025-01-19 10:20:40|24419.52|24339.52|24422.5|24342.5|24422.53|24342.53|24419.52|24339.52|10
1737282050000|2025-01-19 10:20:50|24422.16|24342.16|24427.51|24347.51|24427.51|24347.51|24422.16|24342.16|10
1737282060000|2025-01-19 10:21:00|24427.82|24347.82|24439.24|24359.24|24439.24|24359.24|24427.82|24347.82|10
1737282070000|2025-01-19 10:21:10|24439.35|24359.35|24455.49|24375.49|24455.49|24375.49|24439.27|24359.27|10
1737282080000|2025-01-19 10:21:20|24460.38|24380.38|24461.05|24381.05|24463.75|24383.75|24460.38|24380.38|10
1737282090000|2025-01-19 10:21:30|24460.02|24380.02|24459.36|24379.36|24463.46|24383.46|24459.06|24379.06|10
1737282100000|2025-01-19 10:21:40|24460|24380|24468.17|24388.17|24468.17|24388.17|24460|24380|10
1737282110000|2025-01-19 10:21:50|24468.28|24388.28|24470.22|24390.22|24471.69|24391.69|24468.28|24388.28|10
1737282120000|2025-01-19 10:22:00|24470.27|24390.27|24464.43|24384.43|24471.33|24391.33|24464.43|24384.43|10
1737282130000|2025-01-19 10:22:10|24462.36|24382.36|24455.42|24375.42|24462.36|24382.36|24455.19|24375.19|10
1737282140000|2025-01-19 10:22:20|24455.4|24375.4|24450.94|24370.94|24457.23|24377.23|24450.94|24370.94|10
1737282150000|2025-01-19 10:22:30|24453.33|24373.33|24461.6|24381.6|24463.19|24383.19|24453.33|24373.33|10
1737282160000|2025-01-19 10:22:40|24460.9|24380.9|24457.85|24377.85|24462.09|24382.09|24457.85|24377.85|9
1737282170000|2025-01-19 10:22:50|24460.14|24380.14|24459.89|24379.89|24461.69|24381.69|24459.89|24379.89|10
1737282180000|2025-01-19 10:23:00|24458.84|24378.84|24454.4|24374.4|24460.29|24380.29|24454.4|24374.4|10
1737282190000|2025-01-19 10:23:10|24453.86|24373.86|24453.31|24373.31|24454.06|24374.06|24451.53|24371.53|10
1737282200000|2025-01-19 10:23:20|24450.6|24370.6|24453.34|24373.34|24453.34|24373.34|24447.87|24367.87|10
1737282210000|2025-01-19 10:23:30|24453.22|24373.22|24447.65|24367.65|24454.2|24374.2|24447.65|24367.65|10
1737282220000|2025-01-19 10:23:40|24447.27|24367.27|24445.07|24365.07|24447.27|24367.27|24443.27|24363.27|10
1737282230000|2025-01-19 10:23:50|24446.26|24366.26|24448.41|24368.41|24449.94|24369.94|24446.26|24366.26|10
1737282240000|2025-01-19 10:24:00|24436.61|24356.61|24433.25|24353.25|24437.1|24357.1|24433.25|24353.25|10
1737282250000|2025-01-19 10:24:10|24436.97|24356.97|24431.54|24351.54|24436.97|24356.97|24431.54|24351.54|10
1737282260000|2025-01-19 10:24:20|24430.33|24350.33|24429.65|24349.65|24430.33|24350.33|24427.62|24347.62|10
1737282270000|2025-01-19 10:24:30|24429.43|24349.43|24427.2|24347.2|24431.09|24351.09|24427.2|24347.2|10
1737282280000|2025-01-19 10:24:40|24425|24345|24419.24|24339.24|24425|24345|24418.89|24338.89|10
1737282290000|2025-01-19 10:24:50|24419.15|24339.15|24414.29|24334.29|24419.48|24339.48|24414.29|24334.29|10
1737282300000|2025-01-19 10:25:00|24413.28|24333.28|24402.74|24322.74|24413.28|24333.28|24401.47|24321.47|10
1737282310000|2025-01-19 10:25:10|24404.67|24324.67|24402.76|24322.76|24411.91|24331.91|24402.76|24322.76|10
1737282320000|2025-01-19 10:25:20|24402.35|24322.35|24408.19|24328.19|24408.19|24328.19|24399.3|24319.3|10
1737282330000|2025-01-19 10:25:30|24409.06|24329.06|24397.26|24317.26|24409.87|24329.87|24397.26|24317.26|10
1737282340000|2025-01-19 10:25:40|24397.42|24317.42|24401.64|24321.64|24402.29|24322.29|24397.42|24317.42|10
1737282350000|2025-01-19 10:25:50|24397.26|24317.26|24392.88|24312.88|24397.26|24317.26|24392.4|24312.4|10
1737282360000|2025-01-19 10:26:00|24391.34|24311.34|24379.65|24299.65|24391.34|24311.34|24379.65|24299.65|10
1737282370000|2025-01-19 10:26:10|24374.36|24294.36|24365.37|24285.37|24377.42|24297.42|24364.07|24284.07|10
1737282380000|2025-01-19 10:26:20|24366.27|24286.27|24361.49|24281.49|24369.86|24289.86|24361.49|24281.49|10
1737282390000|2025-01-19 10:26:30|24360.86|24280.86|24360.89|24280.89|24363.04|24283.04|24359.68|24279.68|10
1737282400000|2025-01-19 10:26:40|24359.69|24279.69|24357.97|24277.97|24359.76|24279.76|24357.97|24277.97|10
1737282410000|2025-01-19 10:26:50|24356.31|24276.31|24355.3|24275.3|24356.31|24276.31|24354.25|24274.25|10
1737282420000|2025-01-19 10:27:00|24355.53|24275.53|24359.86|24279.86|24359.91|24279.91|24349.93|24269.93|10
1737282430000|2025-01-19 10:27:10|24360.4|24280.4|24361.18|24281.18|24368.59|24288.59|24360.4|24280.4|10
1737282440000|2025-01-19 10:27:20|24361.06|24281.06|24349.84|24269.84|24361.66|24281.66|24349.84|24269.84|9
1737282450000|2025-01-19 10:27:30|24349.7|24269.7|24348.95|24268.95|24350.76|24270.76|24348.72|24268.72|10
1737282460000|2025-01-19 10:27:40|24348.85|24268.85|24340.39|24260.39|24348.85|24268.85|24340.2|24260.2|10
1737282470000|2025-01-19 10:27:50|24344.31|24264.31|24344.98|24264.98|24346.63|24266.63|24342.8|24262.8|10
1737282480000|2025-01-19 10:28:00|24345.03|24265.03|24348.34|24268.34|24349.33|24269.33|24344.86|24264.86|10
1737282490000|2025-01-19 10:28:10|24347.66|24267.66|24360|24280|24360|24280|24347.56|24267.56|10
1737282500000|2025-01-19 10:28:20|24361.14|24281.14|24362.71|24282.71|24362.71|24282.71|24360.49|24280.49|9
1737282510000|2025-01-19 10:28:30|24364.67|24284.67|24366.41|24286.41|24366.41|24286.41|24364.42|24284.42|10
1737282520000|2025-01-19 10:28:40|24365.97|24285.97|24374.75|24294.75|24374.75|24294.75|24364.85|24284.85|10
1737282530000|2025-01-19 10:28:50|24374.32|24294.32|24377.92|24297.92|24378.34|24298.34|24373.37|24293.37|10
1737282540000|2025-01-19 10:29:00|24378.6|24298.6|24377.98|24297.98|24378.79|24298.79|24377.8|24297.8|10
1737282550000|2025-01-19 10:29:10|24378.14|24298.14|24377.34|24297.34|24380.66|24300.66|24376.26|24296.26|9
1737282560000|2025-01-19 10:29:20|24376.34|24296.34|24376.67|24296.67|24377.02|24297.02|24375.51|24295.51|10
1737282570000|2025-01-19 10:29:30|24376.38|24296.38|24380.95|24300.95|24380.95|24300.95|24375.87|24295.87|10
1737282580000|2025-01-19 10:29:40|24383.32|24303.32|24398.36|24318.36|24398.7|24318.7|24383.32|24303.32|10
1737282590000|2025-01-19 10:29:50|24399.41|24319.41|24401.91|24321.91|24401.91|24321.91|24398.49|24318.49|10
1737282600000|2025-01-19 10:30:00|24402.05|24322.05|24387.93|24307.93|24402.16|24322.16|24387.93|24307.93|10
1737282610000|2025-01-19 10:30:10|24387.57|24307.57|24388.08|24308.08|24391.17|24311.17|24387.13|24307.13|10
1737282620000|2025-01-19 10:30:20|24387.86|24307.86|24386.36|24306.36|24389.52|24309.52|24384.57|24304.57|10
1737282630000|2025-01-19 10:30:30|24386.63|24306.63|24388.63|24308.63|24388.63|24308.63|24385.7|24305.7|10
1737282640000|2025-01-19 10:30:40|24387.81|24307.81|24380.75|24300.75|24387.81|24307.81|24379.25|24299.25|10
1737282650000|2025-01-19 10:30:50|24381.05|24301.05|24391.06|24311.06|24391.65|24311.65|24381.05|24301.05|10
1737282660000|2025-01-19 10:31:00|24390.94|24310.94|24396.06|24316.06|24396.63|24316.63|24389.43|24309.43|10
1737282670000|2025-01-19 10:31:10|24395.7|24315.7|24405.92|24325.92|24407.51|24327.51|24395.7|24315.7|10
1737282680000|2025-01-19 10:31:20|24405.65|24325.65|24409.15|24329.15|24409.15|24329.15|24403.45|24323.45|10
1737282690000|2025-01-19 10:31:30|24409.07|24329.07|24409.42|24329.42|24409.84|24329.84|24407.93|24327.93|10
1737282700000|2025-01-19 10:31:40|24409.52|24329.52|24411.49|24331.49|24411.83|24331.83|24409.52|24329.52|10
1737282710000|2025-01-19 10:31:50|24410.7|24330.7|24410.88|24330.88|24412.01|24332.01|24409.15|24329.15|10
1737282720000|2025-01-19 10:32:00|24410.69|24330.69|24413.1|24333.1|24414.36|24334.36|24410.29|24330.29|10
1737282730000|2025-01-19 10:32:10|24414.81|24334.81|24417.04|24337.04|24417.87|24337.87|24414.81|24334.81|10
1737282740000|2025-01-19 10:32:20|24416.82|24336.82|24416.78|24336.78|24418.51|24338.51|24416.2|24336.2|10
1737282750000|2025-01-19 10:32:30|24416.71|24336.71|24418.06|24338.06|24418.06|24338.06|24415.23|24335.23|10
1737282760000|2025-01-19 10:32:40|24418.49|24338.49|24417.35|24337.35|24418.49|24338.49|24416.37|24336.37|10
1737282770000|2025-01-19 10:32:50|24415.52|24335.52|24417.94|24337.94|24419.65|24339.65|24415.52|24335.52|10
1737282780000|2025-01-19 10:33:00|24415.86|24335.86|24407.61|24327.61|24415.86|24335.86|24407.61|24327.61|10
1737282790000|2025-01-19 10:33:10|24405.58|24325.58|24391.35|24311.35|24405.58|24325.58|24391.14|24311.14|10
1737282800000|2025-01-19 10:33:20|24400.04|24320.04|24403.03|24323.03|24405.25|24325.25|24400.04|24320.04|10
1737282810000|2025-01-19 10:33:30|24403.02|24323.02|24409.32|24329.32|24412.25|24332.25|24402.87|24322.87|10
1737282820000|2025-01-19 10:33:40|24408.54|24328.54|24407.05|24327.05|24408.92|24328.92|24406.69|24326.69|10
1737282830000|2025-01-19 10:33:50|24407.42|24327.42|24416.14|24336.14|24416.14|24336.14|24407.42|24327.42|10
1737282840000|2025-01-19 10:34:00|24421.21|24341.21|24418.2|24338.2|24421.21|24341.21|24417.62|24337.62|10
1737282850000|2025-01-19 10:34:10|24418.12|24338.12|24429.32|24349.32|24429.87|24349.87|24418.12|24338.12|10
1737282860000|2025-01-19 10:34:20|24428.82|24348.82|24434.71|24354.71|24435.58|24355.58|24428.06|24348.06|10
1737282870000|2025-01-19 10:34:30|24434.41|24354.41|24426.51|24346.51|24434.75|24354.75|24426.51|24346.51|10
1737282880000|2025-01-19 10:34:40|24425.49|24345.49|24430.31|24350.31|24430.79|24350.79|24425.49|24345.49|10
1737282890000|2025-01-19 10:34:50|24430.02|24350.02|24432.53|24352.53|24433.03|24353.03|24429.79|24349.79|10
1737282900000|2025-01-19 10:35:00|24432.67|24352.67|24434.19|24354.19|24434.77|24354.77|24432.43|24352.43|9
1737282910000|2025-01-19 10:35:10|24435.33|24355.33|24442.12|24362.12|24442.12|24362.12|24435.33|24355.33|10
1737282920000|2025-01-19 10:35:20|24444.24|24364.24|24448.18|24368.18|24448.53|24368.53|24444.24|24364.24|10
1737282930000|2025-01-19 10:35:30|24449.04|24369.04|24454.03|24374.03|24454.27|24374.27|24449.04|24369.04|10
1737282940000|2025-01-19 10:35:40|24454.15|24374.15|24465.7|24385.7|24465.7|24385.7|24454.15|24374.15|10
1737282950000|2025-01-19 10:35:50|24464.62|24384.62|24460.68|24380.68|24467.13|24387.13|24460.68|24380.68|10
1737282960000|2025-01-19 10:36:00|24459.79|24379.79|24455.13|24375.13|24459.79|24379.79|24455.13|24375.13|10
1737282970000|2025-01-19 10:36:10|24455.65|24375.65|24454.58|24374.58|24457.1|24377.1|24453.03|24373.03|10
1737282980000|2025-01-19 10:36:20|24454.96|24374.96|24447.4|24367.4|24455.54|24375.54|24447.4|24367.4|10
1737282990000|2025-01-19 10:36:30|24449.58|24369.58|24450.28|24370.28|24451.07|24371.07|24449.58|24369.58|10
1737283000000|2025-01-19 10:36:40|24450.16|24370.16|24448.41|24368.41|24452.97|24372.97|24448.41|24368.41|10
1737283010000|2025-01-19 10:36:50|24448.6|24368.6|24441.17|24361.17|24448.6|24368.6|24440.66|24360.66|10
1737283020000|2025-01-19 10:37:00|24438.36|24358.36|24439.99|24359.99|24439.99|24359.99|24435.67|24355.67|10
1737283030000|2025-01-19 10:37:10|24439.35|24359.35|24440.52|24360.52|24440.52|24360.52|24437.89|24357.89|10
1737283040000|2025-01-19 10:37:20|24442.38|24362.38|24442.15|24362.15|24442.51|24362.51|24441|24361|9
1737283050000|2025-01-19 10:37:30|24442.93|24362.93|24449.32|24369.32|24449.35|24369.35|24442.93|24362.93|10
1737283060000|2025-01-19 10:37:40|24450.03|24370.03|24454.65|24374.65|24454.65|24374.65|24449.67|24369.67|10
1737283070000|2025-01-19 10:37:50|24455.61|24375.61|24456.33|24376.33|24457.61|24377.61|24453.15|24373.15|10
1737283080000|2025-01-19 10:38:00|24455.45|24375.45|24453.28|24373.28|24456.13|24376.13|24453.28|24373.28|10
1737283090000|2025-01-19 10:38:10|24452.34|24372.34|24458.08|24378.08|24461.14|24381.14|24452.25|24372.25|10
1737283100000|2025-01-19 10:38:20|24460.17|24380.17|24462.94|24382.94|24462.94|24382.94|24458.94|24378.94|10
1737283110000|2025-01-19 10:38:30|24463.7|24383.7|24467.76|24387.76|24467.76|24387.76|24463.7|24383.7|10
1737283120000|2025-01-19 10:38:40|24467.78|24387.78|24464.81|24384.81|24469.79|24389.79|24464.35|24384.35|10
1737283130000|2025-01-19 10:38:50|24461.34|24381.34|24457.25|24377.25|24463.57|24383.57|24456.48|24376.48|10
1737283140000|2025-01-19 10:39:00|24464.48|24384.48|24467.19|24387.19|24467.36|24387.36|24463.6|24383.6|10
1737283150000|2025-01-19 10:39:10|24468.37|24388.37|24471.57|24391.57|24475.34|24395.34|24467.36|24387.36|10
1737283160000|2025-01-19 10:39:20|24472.55|24392.55|24462.79|24382.79|24473.61|24393.61|24462.79|24382.79|10
1737283170000|2025-01-19 10:39:30|24461.21|24381.21|24465.91|24385.91|24467.94|24387.94|24461.21|24381.21|10
1737283180000|2025-01-19 10:39:40|24467.04|24387.04|24467.68|24387.68|24467.79|24387.79|24463.79|24383.79|10
1737283190000|2025-01-19 10:39:50|24468.62|24388.62|24474.81|24394.81|24474.81|24394.81|24468.62|24388.62|10
1737283200000|2025-01-19 10:40:00|24475.23|24395.23|24481.01|24401.01|24481.01|24401.01|24473.21|24393.21|10
1737283210000|2025-01-19 10:40:10|24483.04|24403.04|24505.46|24425.46|24505.46|24425.46|24483.04|24403.04|10
1737283220000|2025-01-19 10:40:20|24506.75|24426.75|24507.36|24427.36|24508.65|24428.65|24506.75|24426.75|10
1737283230000|2025-01-19 10:40:30|24507.41|24427.41|24500.14|24420.14|24507.41|24427.41|24500.14|24420.14|10
1737283240000|2025-01-19 10:40:40|24500.16|24420.16|24503.62|24423.62|24503.78|24423.78|24498.75|24418.75|10
1737283250000|2025-01-19 10:40:50|24505.76|24425.76|24513.31|24433.31|24513.31|24433.31|24504.65|24424.65|10
1737283260000|2025-01-19 10:41:00|24513.3|24433.3|24514.59|24434.59|24520.43|24440.43|24513.3|24433.3|10
1737283270000|2025-01-19 10:41:10|24515.89|24435.89|24511.95|24431.95|24515.89|24435.89|24511.01|24431.01|10
1737283280000|2025-01-19 10:41:20|24511.35|24431.35|24512.13|24432.13|24513.63|24433.63|24509.7|24429.7|10
1737283290000|2025-01-19 10:41:30|24511.19|24431.19|24510.12|24430.12|24512.05|24432.05|24509.09|24429.09|10
1737283300000|2025-01-19 10:41:40|24510.15|24430.15|24513.1|24433.1|24513.1|24433.1|24508.4|24428.4|10
1737283310000|2025-01-19 10:41:50|24513.17|24433.17|24519.31|24439.31|24519.31|24439.31|24513.17|24433.17|10
1737283320000|2025-01-19 10:42:00|24519.32|24439.32|24539.03|24459.03|24539.03|24459.03|24519.32|24439.32|9
1737283330000|2025-01-19 10:42:10|24544.6|24464.6|24553.26|24473.26|24553.67|24473.67|24544.6|24464.6|10
1737283340000|2025-01-19 10:42:20|24551.78|24471.78|24562.57|24482.57|24565.84|24485.84|24550.62|24470.62|10
1737283350000|2025-01-19 10:42:30|24565.47|24485.47|24563.22|24483.22|24570.22|24490.22|24563.22|24483.22|10
1737283360000|2025-01-19 10:42:40|24563.28|24483.28|24570.64|24490.64|24570.64|24490.64|24563.28|24483.28|10
1737283370000|2025-01-19 10:42:50|24569.52|24489.52|24573.26|24493.26|24573.26|24493.26|24569.52|24489.52|9
1737283380000|2025-01-19 10:43:00|24573.07|24493.07|24568.63|24488.63|24573.07|24493.07|24568.63|24488.63|10
1737283390000|2025-01-19 10:43:10|24568.99|24488.99|24585.43|24505.43|24585.43|24505.43|24568.99|24488.99|10
1737283400000|2025-01-19 10:43:20|24587.18|24507.18|24574.9|24494.9|24587.18|24507.18|24574.9|24494.9|10
1737283410000|2025-01-19 10:43:30|24577.21|24497.21|24599.41|24519.41|24599.41|24519.41|24577.21|24497.21|10
1737283420000|2025-01-19 10:43:40|24600.44|24520.44|24604.9|24524.9|24605.98|24525.98|24600.15|24520.15|10
1737283430000|2025-01-19 10:43:50|24603.23|24523.23|24600.48|24520.48|24605.36|24525.36|24598.53|24518.53|10
1737283440000|2025-01-19 10:44:00|24602.17|24522.17|24613.85|24533.85|24613.85|24533.85|24602.17|24522.17|10
1737283450000|2025-01-19 10:44:10|24612.64|24532.64|24591.21|24511.21|24613.74|24533.74|24591.21|24511.21|10
1737283460000|2025-01-19 10:44:20|24593.88|24513.88|24590|24510|24593.88|24513.88|24577.96|24497.96|9
1737283470000|2025-01-19 10:44:30|24591.02|24511.02|24613.3|24533.3|24613.3|24533.3|24591.02|24511.02|10
1737283480000|2025-01-19 10:44:40|24616.34|24536.34|24610.67|24530.67|24616.62|24536.62|24610.44|24530.44|10
1737283490000|2025-01-19 10:44:50|24611.02|24531.02|24619.26|24539.26|24619.26|24539.26|24611.02|24531.02|10
1737283500000|2025-01-19 10:45:00|24620.44|24540.44|24603.87|24523.87|24620.44|24540.44|24599.63|24519.63|10
1737283510000|2025-01-19 10:45:10|24603.01|24523.01|24606.71|24526.71|24606.71|24526.71|24597.95|24517.95|10
1737283520000|2025-01-19 10:45:20|24607.17|24527.17|24616.29|24536.29|24617.63|24537.63|24607.17|24527.17|10
1737283530000|2025-01-19 10:45:30|24616.14|24536.14|24609.65|24529.65|24620.17|24540.17|24607.34|24527.34|10
1737283540000|2025-01-19 10:45:40|24607.76|24527.76|24601.79|24521.79|24608.82|24528.82|24601.79|24521.79|10
1737283550000|2025-01-19 10:45:50|24601.72|24521.72|24600.19|24520.19|24603.3|24523.3|24597.58|24517.58|10
1737283560000|2025-01-19 10:46:00|24600.25|24520.25|24598.17|24518.17|24601.62|24521.62|24596.66|24516.66|10
1737283570000|2025-01-19 10:46:10|24600.12|24520.12|24584.06|24504.06|24600.28|24520.28|24584.06|24504.06|10
1737283580000|2025-01-19 10:46:20|24583.45|24503.45|24594.69|24514.69|24594.69|24514.69|24583.45|24503.45|10
1737283590000|2025-01-19 10:46:30|24595.82|24515.82|24607.36|24527.36|24607.36|24527.36|24592.85|24512.85|10
1737283600000|2025-01-19 10:46:40|24611.2|24531.2|24623.17|24543.17|24623.39|24543.39|24611.2|24531.2|10
1737283610000|2025-01-19 10:46:50|24624.6|24544.6|24619.31|24539.31|24626.54|24546.54|24619.31|24539.31|10
1737283620000|2025-01-19 10:47:00|24619.79|24539.79|24614.66|24534.66|24620.38|24540.38|24614.5|24534.5|10
1737283630000|2025-01-19 10:47:10|24602.5|24522.5|24606.48|24526.48|24606.48|24526.48|24601.23|24521.23|10
1737283640000|2025-01-19 10:47:20|24608.39|24528.39|24603.9|24523.9|24611.28|24531.28|24603.22|24523.22|10
1737283650000|2025-01-19 10:47:30|24602.54|24522.54|24578.9|24498.9|24604.78|24524.78|24578.9|24498.9|10
1737283660000|2025-01-19 10:47:40|24581.56|24501.56|24587.49|24507.49|24587.49|24507.49|24578.43|24498.43|10
1737283670000|2025-01-19 10:47:50|24587.65|24507.65|24589.53|24509.53|24589.54|24509.54|24585.27|24505.27|10
1737283680000|2025-01-19 10:48:00|24588.54|24508.54|24598.28|24518.28|24600.67|24520.67|24588.54|24508.54|10
1737283690000|2025-01-19 10:48:10|24598.87|24518.87|24596.53|24516.53|24598.99|24518.99|24594.95|24514.95|10
1737283700000|2025-01-19 10:48:20|24596.86|24516.86|24599.13|24519.13|24599.13|24519.13|24591.87|24511.87|10
1737283710000|2025-01-19 10:48:30|24597.32|24517.32|24600.95|24520.95|24600.95|24520.95|24596.65|24516.65|10
1737283720000|2025-01-19 10:48:40|24601.94|24521.94|24604.1|24524.1|24604.1|24524.1|24600.92|24520.92|10
1737283730000|2025-01-19 10:48:50|24605.32|24525.32|24607.1|24527.1|24607.34|24527.34|24604.84|24524.84|10
1737283740000|2025-01-19 10:49:00|24607.09|24527.09|24619.98|24539.98|24619.98|24539.98|24607.09|24527.09|10
1737283750000|2025-01-19 10:49:10|24618.81|24538.81|24626.57|24546.57|24627.13|24547.13|24618.81|24538.81|10
1737283760000|2025-01-19 10:49:20|24630.64|24550.64|24645.35|24565.35|24646.54|24566.54|24630.64|24550.64|10
1737283770000|2025-01-19 10:49:30|24645.68|24565.68|24637.94|24557.94|24645.68|24565.68|24637.74|24557.74|10
1737283780000|2025-01-19 10:49:40|24637.5|24557.5|24636.49|24556.49|24637.5|24557.5|24629.07|24549.07|10
1737283790000|2025-01-19 10:49:50|24636.12|24556.12|24642.91|24562.91|24643.32|24563.32|24636.12|24556.12|10
1737283800000|2025-01-19 10:50:00|24643.57|24563.57|24644.52|24564.52|24649.13|24569.13|24642.46|24562.46|10
1737283810000|2025-01-19 10:50:10|24644.73|24564.73|24629.23|24549.23|24644.73|24564.73|24628.83|24548.83|10
1737283820000|2025-01-19 10:50:20|24628.58|24548.58|24621.59|24541.59|24630.1|24550.1|24621.39|24541.39|10
1737283830000|2025-01-19 10:50:30|24622.4|24542.4|24632.31|24552.31|24634.01|24554.01|24622.4|24542.4|10
1737283840000|2025-01-19 10:50:40|24631.38|24551.38|24644.34|24564.34|24644.94|24564.94|24630.46|24550.46|10
1737283850000|2025-01-19 10:50:50|24645.89|24565.89|24652.85|24572.85|24652.85|24572.85|24645.89|24565.89|10
1737283860000|2025-01-19 10:51:00|24650.65|24570.65|24640.5|24560.5|24650.65|24570.65|24639.14|24559.14|10
1737283870000|2025-01-19 10:51:10|24639.77|24559.77|24640.46|24560.46|24640.53|24560.53|24639.2|24559.2|10
1737283880000|2025-01-19 10:51:20|24640.37|24560.37|24631.95|24551.95|24640.37|24560.37|24631.95|24551.95|10
1737283890000|2025-01-19 10:51:30|24631.12|24551.12|24624.42|24544.42|24631.12|24551.12|24624.42|24544.42|10
1737283900000|2025-01-19 10:51:40|24625.37|24545.37|24620.34|24540.34|24625.46|24545.46|24619.46|24539.46|10
1737283910000|2025-01-19 10:51:50|24620.49|24540.49|24617.06|24537.06|24620.49|24540.49|24616.99|24536.99|10
1737283920000|2025-01-19 10:52:00|24617.8|24537.8|24593.8|24513.8|24617.8|24537.8|24593.8|24513.8|10
1737283930000|2025-01-19 10:52:10|24590.19|24510.19|24575.54|24495.54|24590.19|24510.19|24575.54|24495.54|10
1737283940000|2025-01-19 10:52:20|24575.45|24495.45|24573.94|24493.94|24576.31|24496.31|24573.71|24493.71|10
1737283950000|2025-01-19 10:52:30|24573.45|24493.45|24578.12|24498.12|24580.6|24500.6|24572.32|24492.32|10
1737283960000|2025-01-19 10:52:40|24578.39|24498.39|24571.26|24491.26|24578.39|24498.39|24570.73|24490.73|10
1737283970000|2025-01-19 10:52:50|24566.71|24486.71|24562.68|24482.68|24567.83|24487.83|24562.68|24482.68|10
1737283980000|2025-01-19 10:53:00|24562.53|24482.53|24565.49|24485.49|24565.49|24485.49|24558.78|24478.78|10
1737283990000|2025-01-19 10:53:10|24564.61|24484.61|24568.59|24488.59|24570.91|24490.91|24563.28|24483.28|10
1737284000000|2025-01-19 10:53:20|24570.09|24490.09|24563.07|24483.07|24571.27|24491.27|24563.07|24483.07|10
1737284010000|2025-01-19 10:53:30|24562.9|24482.9|24556.29|24476.29|24562.9|24482.9|24556|24476|10
1737284020000|2025-01-19 10:53:40|24556.22|24476.22|24554.25|24474.25|24556.67|24476.67|24552.85|24472.85|10
1737284030000|2025-01-19 10:53:50|24555.33|24475.33|24556.31|24476.31|24560.35|24480.35|24553.97|24473.97|10
1737284040000|2025-01-19 10:54:00|24555.83|24475.83|24548.85|24468.85|24561.57|24481.57|24548.85|24468.85|9
1737284050000|2025-01-19 10:54:10|24546.95|24466.95|24530.89|24450.89|24546.95|24466.95|24528.31|24448.31|10
1737284060000|2025-01-19 10:54:20|24529.38|24449.38|24530.72|24450.72|24532.92|24452.92|24529.17|24449.17|10
1737284070000|2025-01-19 10:54:30|24530.7|24450.7|24532.4|24452.4|24533.7|24453.7|24529.48|24449.48|10
1737284080000|2025-01-19 10:54:40|24531.33|24451.33|24516.27|24436.27|24531.33|24451.33|24516.27|24436.27|10
1737284090000|2025-01-19 10:54:50|24515.15|24435.15|24509.45|24429.45|24515.15|24435.15|24507.74|24427.74|10
1737284100000|2025-01-19 10:55:00|24509.42|24429.42|24520.79|24440.79|24520.79|24440.79|24508.85|24428.85|10
1737284110000|2025-01-19 10:55:10|24520.08|24440.08|24517.03|24437.03|24520.08|24440.08|24516.51|24436.51|10
1737284120000|2025-01-19 10:55:20|24516.62|24436.62|24514.45|24434.45|24517.6|24437.6|24514.45|24434.45|10
1737284130000|2025-01-19 10:55:30|24514.48|24434.48|24512.54|24432.54|24514.48|24434.48|24510.73|24430.73|10
1737284140000|2025-01-19 10:55:40|24512.36|24432.36|24515.1|24435.1|24516.46|24436.46|24510.71|24430.71|10
1737284150000|2025-01-19 10:55:50|24516.38|24436.38|24521.14|24441.14|24521.14|24441.14|24516.38|24436.38|10
1737284160000|2025-01-19 10:56:00|24521.02|24441.02|24527.66|24447.66|24527.66|24447.66|24521.02|24441.02|10
1737284170000|2025-01-19 10:56:10|24526.23|24446.23|24526.53|24446.53|24528.78|24448.78|24524.78|24444.78|10
1737284180000|2025-01-19 10:56:20|24525.71|24445.71|24521.94|24441.94|24526.58|24446.58|24521.94|24441.94|10
1737284190000|2025-01-19 10:56:30|24520.75|24440.75|24523.64|24443.64|24527.9|24447.9|24520.75|24440.75|10
1737284200000|2025-01-19 10:56:40|24524.43|24444.43|24528.29|24448.29|24528.29|24448.29|24523.85|24443.85|10
1737284210000|2025-01-19 10:56:50|24526.85|24446.85|24531.54|24451.54|24532.34|24452.34|24526.85|24446.85|10
1737284220000|2025-01-19 10:57:00|24530.11|24450.11|24526.96|24446.96|24530.11|24450.11|24525.88|24445.88|10
1737284230000|2025-01-19 10:57:10|24527.21|24447.21|24528.99|24448.99|24529.94|24449.94|24526.55|24446.55|10
1737284240000|2025-01-19 10:57:20|24523.5|24443.5|24509.79|24429.79|24524.83|24444.83|24509.79|24429.79|10
1737284250000|2025-01-19 10:57:30|24508.14|24428.14|24511.29|24431.29|24511.29|24431.29|24508.14|24428.14|9
1737284260000|2025-01-19 10:57:40|24513.19|24433.19|24511|24431|24515.15|24435.15|24510.21|24430.21|10
1737284270000|2025-01-19 10:57:50|24510.98|24430.98|24513.59|24433.59|24514.13|24434.13|24510.98|24430.98|10
1737284280000|2025-01-19 10:58:00|24512.03|24432.03|24515.36|24435.36|24515.69|24435.69|24509.54|24429.54|10
1737284290000|2025-01-19 10:58:10|24515.48|24435.48|24507.84|24427.84|24515.48|24435.48|24507.84|24427.84|10
1737284300000|2025-01-19 10:58:20|24505.41|24425.41|24495.97|24415.97|24505.66|24425.66|24495.97|24415.97|10
1737284310000|2025-01-19 10:58:30|24495.34|24415.34|24494.33|24414.33|24495.34|24415.34|24492.69|24412.69|10
1737284320000|2025-01-19 10:58:40|24492.49|24412.49|24501.02|24421.02|24501.02|24421.02|24492.49|24412.49|10
1737284330000|2025-01-19 10:58:50|24500.84|24420.84|24500.84|24420.84|24505.7|24425.7|24500.84|24420.84|10
1737284340000|2025-01-19 10:59:00|24500.98|24420.98|24499.82|24419.82|24504.63|24424.63|24499.82|24419.82|10
1737284350000|2025-01-19 10:59:10|24500.46|24420.46|24498.58|24418.58|24500.46|24420.46|24494.31|24414.31|10
1737284360000|2025-01-19 10:59:20|24498.6|24418.6|24497.06|24417.06|24500.61|24420.61|24496.9|24416.9|10
1737284370000|2025-01-19 10:59:30|24496.21|24416.21|24495.29|24415.29|24499.55|24419.55|24493.6|24413.6|10
1737284380000|2025-01-19 10:59:40|24495.06|24415.06|24493.58|24413.58|24496.97|24416.97|24492.37|24412.37|9
1737284390000|2025-01-19 10:59:50|24493.35|24413.35|24484.37|24404.37|24496.69|24416.69|24483.8|24403.8|10
1737284400000|2025-01-19 11:00:00|24484.28|24404.28|24484.28|24404.28|24485.25|24405.25|24482.76|24402.76|10
1737284410000|2025-01-19 11:00:10|24484.5|24404.5|24488.56|24408.56|24490.62|24410.62|24484.5|24404.5|10
1737284420000|2025-01-19 11:00:20|24489.53|24409.53|24501.29|24421.29|24501.29|24421.29|24489.28|24409.28|10
1737284430000|2025-01-19 11:00:30|24501.57|24421.57|24521.48|24441.48|24522.35|24442.35|24501.57|24421.57|10
1737284440000|2025-01-19 11:00:40|24522.77|24442.77|24539.92|24459.92|24539.97|24459.97|24522.77|24442.77|10
1737284450000|2025-01-19 11:00:50|24544.92|24464.92|24545.48|24465.48|24547.99|24467.99|24541.3|24461.3|10
1737284460000|2025-01-19 11:01:00|24545.12|24465.12|24542.04|24462.04|24546.5|24466.5|24540.87|24460.87|10
1737284470000|2025-01-19 11:01:10|24541.83|24461.83|24541.25|24461.25|24544.65|24464.65|24541.15|24461.15|10
1737284480000|2025-01-19 11:01:20|24540.35|24460.35|24534.53|24454.53|24540.5|24460.5|24533.98|24453.98|9
1737284490000|2025-01-19 11:01:30|24533.47|24453.47|24542.5|24462.5|24542.5|24462.5|24532.9|24452.9|10
1737284500000|2025-01-19 11:01:40|24538.22|24458.22|24532.67|24452.67|24538.22|24458.22|24532.67|24452.67|10
1737284510000|2025-01-19 11:01:50|24532.73|24452.73|24529.16|24449.16|24532.73|24452.73|24527.9|24447.9|10
1737284520000|2025-01-19 11:02:00|24527.88|24447.88|24529.25|24449.25|24529.25|24449.25|24524.37|24444.37|10
1737284530000|2025-01-19 11:02:10|24529.07|24449.07|24533.43|24453.43|24534.85|24454.85|24527.86|24447.86|10
1737284540000|2025-01-19 11:02:20|24533.6|24453.6|24534.76|24454.76|24534.76|24454.76|24532.83|24452.83|10
1737284550000|2025-01-19 11:02:30|24535|24455|24542.04|24462.04|24544.24|24464.24|24534.28|24454.28|10
1737284560000|2025-01-19 11:02:40|24541.98|24461.98|24544.18|24464.18|24544.24|24464.24|24541.98|24461.98|10
1737284570000|2025-01-19 11:02:50|24544.29|24464.29|24541.08|24461.08|24544.29|24464.29|24540.43|24460.43|10
1737284580000|2025-01-19 11:03:00|24541.72|24461.72|24546.21|24466.21|24546.21|24466.21|24541.72|24461.72|10
1737284590000|2025-01-19 11:03:10|24546.18|24466.18|24548.75|24468.75|24548.75|24468.75|24543.59|24463.59|10
1737284600000|2025-01-19 11:03:20|24548.09|24468.09|24553.66|24473.66|24553.66|24473.66|24548.09|24468.09|10
1737284610000|2025-01-19 11:03:30|24553.12|24473.12|24553.24|24473.24|24553.72|24473.72|24552|24472|9
1737284620000|2025-01-19 11:03:40|24553.04|24473.04|24552.45|24472.45|24553.04|24473.04|24550.42|24470.42|10
1737284630000|2025-01-19 11:03:50|24552.56|24472.56|24548.84|24468.84|24552.56|24472.56|24548.84|24468.84|10
1737284640000|2025-01-19 11:04:00|24548.13|24468.13|24545.68|24465.68|24549.49|24469.49|24545.68|24465.68|10
1737284650000|2025-01-19 11:04:10|24543.98|24463.98|24540.21|24460.21|24543.98|24463.98|24540.21|24460.21|10
1737284660000|2025-01-19 11:04:20|24541.19|24461.19|24547.58|24467.58|24547.58|24467.58|24541.19|24461.19|10
1737284670000|2025-01-19 11:04:30|24547.74|24467.74|24552.56|24472.56|24554.72|24474.72|24547.07|24467.07|10
1737284680000|2025-01-19 11:04:40|24552.24|24472.24|24547.84|24467.84|24552.24|24472.24|24546.43|24466.43|10
1737284690000|2025-01-19 11:04:50|24547.52|24467.52|24542.72|24462.72|24547.52|24467.52|24542.22|24462.22|10
1737284700000|2025-01-19 11:05:00|24543.48|24463.48|24548.34|24468.34|24548.34|24468.34|24543.48|24463.48|10
1737284710000|2025-01-19 11:05:10|24546.29|24466.29|24545.65|24465.65|24548.6|24468.6|24545.19|24465.19|10
1737284720000|2025-01-19 11:05:20|24545.7|24465.7|24530.61|24450.61|24545.7|24465.7|24530.34|24450.34|10
1737284730000|2025-01-19 11:05:30|24530.42|24450.42|24532.66|24452.66|24537.52|24457.52|24530.42|24450.42|10
1737284740000|2025-01-19 11:05:40|24538.32|24458.32|24541.29|24461.29|24541.29|24461.29|24536.27|24456.27|10
1737284750000|2025-01-19 11:05:50|24540.41|24460.41|24542.97|24462.97|24542.97|24462.97|24536.23|24456.23|10
1737284760000|2025-01-19 11:06:00|24542.03|24462.03|24543.71|24463.71|24544.76|24464.76|24541.78|24461.78|10
1737284770000|2025-01-19 11:06:10|24544.78|24464.78|24545.72|24465.72|24545.72|24465.72|24535.52|24455.52|10
1737284780000|2025-01-19 11:06:20|24549.37|24469.37|24553.2|24473.2|24553.2|24473.2|24547.78|24467.78|10
1737284790000|2025-01-19 11:06:30|24553.27|24473.27|24554.12|24474.12|24555.04|24475.04|24553.11|24473.11|9
1737284800000|2025-01-19 11:06:40|24556|24476|24543.81|24463.81|24557.51|24477.51|24543.81|24463.81|10
1737284810000|2025-01-19 11:06:50|24543.61|24463.61|24550.59|24470.59|24550.59|24470.59|24543.34|24463.34|10
1737284820000|2025-01-19 11:07:00|24551.69|24471.69|24562.32|24482.32|24562.32|24482.32|24551.69|24471.69|10
1737284830000|2025-01-19 11:07:10|24563.88|24483.88|24574.39|24494.39|24574.39|24494.39|24563.88|24483.88|10
1737284840000|2025-01-19 11:07:20|24578.74|24498.74|24592.96|24512.96|24592.96|24512.96|24578.74|24498.74|10
1737284850000|2025-01-19 11:07:30|24594.45|24514.45|24604.27|24524.27|24604.27|24524.27|24594.45|24514.45|10
1737284860000|2025-01-19 11:07:40|24604.51|24524.51|24607.29|24527.29|24607.29|24527.29|24604.51|24524.51|10
1737284870000|2025-01-19 11:07:50|24610.27|24530.27|24602.5|24522.5|24613.75|24533.75|24602.5|24522.5|10
1737284880000|2025-01-19 11:08:00|24602.68|24522.68|24594.91|24514.91|24605.55|24525.55|24594.91|24514.91|10
1737284890000|2025-01-19 11:08:10|24593.74|24513.74|24583.21|24503.21|24593.74|24513.74|24583.21|24503.21|10
1737284900000|2025-01-19 11:08:20|24581.85|24501.85|24580.03|24500.03|24581.85|24501.85|24578.47|24498.47|10
1737284910000|2025-01-19 11:08:30|24579.67|24499.67|24577.48|24497.48|24580.31|24500.31|24576.88|24496.88|10
1737284920000|2025-01-19 11:08:40|24578.45|24498.45|24576.67|24496.67|24578.45|24498.45|24575.49|24495.49|10
1737284930000|2025-01-19 11:08:50|24577.12|24497.12|24578.95|24498.95|24579.02|24499.02|24575.47|24495.47|10
1737284940000|2025-01-19 11:09:00|24578.83|24498.83|24583.96|24503.96|24584.08|24504.08|24578.83|24498.83|10
1737284950000|2025-01-19 11:09:10|24585.97|24505.97|24594.57|24514.57|24594.57|24514.57|24585.97|24505.97|10
1737284960000|2025-01-19 11:09:20|24595.83|24515.83|24618.85|24538.85|24618.85|24538.85|24595.83|24515.83|10
1737284970000|2025-01-19 11:09:30|24613.35|24533.35|24626.41|24546.41|24626.41|24546.41|24613.35|24533.35|10
1737284980000|2025-01-19 11:09:40|24626.35|24546.35|24634.59|24554.59|24634.59|24554.59|24626.35|24546.35|10
1737284990000|2025-01-19 11:09:50|24635.31|24555.31|24637.73|24557.73|24637.73|24557.73|24635.31|24555.31|10
1737285000000|2025-01-19 11:10:00|24639.46|24559.46|24641.07|24561.07|24643.13|24563.13|24639.46|24559.46|10
1737285010000|2025-01-19 11:10:10|24641.82|24561.82|24649.5|24569.5|24649.5|24569.5|24640.83|24560.83|10
1737285020000|2025-01-19 11:10:20|24650.82|24570.82|24650.91|24570.91|24650.91|24570.91|24648.38|24568.38|10
1737285030000|2025-01-19 11:10:30|24650.22|24570.22|24656.33|24576.33|24656.78|24576.78|24649.91|24569.91|10
1737285040000|2025-01-19 11:10:40|24657.16|24577.16|24650.3|24570.3|24657.16|24577.16|24650.03|24570.03|10
1737285050000|2025-01-19 11:10:50|24649.55|24569.55|24651.25|24571.25|24655.56|24575.56|24647.52|24567.52|10
1737285060000|2025-01-19 11:11:00|24652.74|24572.74|24650.05|24570.05|24653.96|24573.96|24649.8|24569.8|10
1737285070000|2025-01-19 11:11:10|24649.34|24569.34|24649.57|24569.57|24650.19|24570.19|24648.69|24568.69|10
1737285080000|2025-01-19 11:11:20|24646.08|24566.08|24640.07|24560.07|24646.97|24566.97|24640.07|24560.07|9
1737285090000|2025-01-19 11:11:30|24639.56|24559.56|24624.32|24544.32|24639.56|24559.56|24624.32|24544.32|10
1737285100000|2025-01-19 11:11:40|24622.38|24542.38|24618.81|24538.81|24622.38|24542.38|24615.29|24535.29|10
1737285110000|2025-01-19 11:11:50|24616.12|24536.12|24614.1|24534.1|24617.08|24537.08|24613.09|24533.09|10
1737285120000|2025-01-19 11:12:00|24614.23|24534.23|24613.33|24533.33|24616.45|24536.45|24605.54|24525.54|9
1737285130000|2025-01-19 11:12:10|24612.54|24532.54|24614.32|24534.32|24616.79|24536.79|24612.27|24532.27|10
1737285140000|2025-01-19 11:12:20|24615.22|24535.22|24623.79|24543.79|24624.25|24544.25|24614.43|24534.43|10
1737285150000|2025-01-19 11:12:30|24623.37|24543.37|24624.68|24544.68|24625.01|24545.01|24619.92|24539.92|10
1737285160000|2025-01-19 11:12:40|24625.32|24545.32|24624.22|24544.22|24626.07|24546.07|24624.22|24544.22|10
1737285170000|2025-01-19 11:12:50|24622.31|24542.31|24621.27|24541.27|24623.17|24543.17|24621.27|24541.27|9
1737285180000|2025-01-19 11:13:00|24618.49|24538.49|24619.28|24539.28|24619.42|24539.42|24613.12|24533.12|10
1737285190000|2025-01-19 11:13:10|24619.1|24539.1|24623.36|24543.36|24623.36|24543.36|24616.12|24536.12|10
1737285200000|2025-01-19 11:13:20|24623.15|24543.15|24620.32|24540.32|24625.01|24545.01|24620.32|24540.32|10
1737285210000|2025-01-19 11:13:30|24618.59|24538.59|24620.31|24540.31|24620.31|24540.31|24618.59|24538.59|10
1737285220000|2025-01-19 11:13:40|24620.36|24540.36|24613.79|24533.79|24620.36|24540.36|24610.68|24530.68|10
1737285230000|2025-01-19 11:13:50|24614.14|24534.14|24611.93|24531.93|24614.14|24534.14|24610.22|24530.22|10
1737285240000|2025-01-19 11:14:00|24614.09|24534.09|24620.92|24540.92|24623.59|24543.59|24614.09|24534.09|10
1737285250000|2025-01-19 11:14:10|24620.29|24540.29|24612.45|24532.45|24620.29|24540.29|24610.7|24530.7|10
1737285260000|2025-01-19 11:14:20|24608.25|24528.25|24608.06|24528.06|24609.6|24529.6|24595.37|24515.37|10
1737285270000|2025-01-19 11:14:30|24608.48|24528.48|24608.45|24528.45|24612.82|24532.82|24607.51|24527.51|10
1737285280000|2025-01-19 11:14:40|24609.12|24529.12|24605.93|24525.93|24611.04|24531.04|24605.93|24525.93|10
1737285290000|2025-01-19 11:14:50|24604.35|24524.35|24608.81|24528.81|24610.15|24530.15|24601.88|24521.88|10
1737285300000|2025-01-19 11:15:00|24608.23|24528.23|24608.87|24528.87|24608.87|24528.87|24605.03|24525.03|10
1737285310000|2025-01-19 11:15:10|24609.34|24529.34|24619.34|24539.34|24619.34|24539.34|24609.16|24529.16|10
1737285320000|2025-01-19 11:15:20|24618.9|24538.9|24615.6|24535.6|24618.99|24538.99|24613.91|24533.91|10
1737285330000|2025-01-19 11:15:30|24614.9|24534.9|24615.25|24535.25|24616.54|24536.54|24614.41|24534.41|10
1737285340000|2025-01-19 11:15:40|24613.73|24533.73|24607.61|24527.61|24614.11|24534.11|24607.61|24527.61|10
1737285350000|2025-01-19 11:15:50|24607.6|24527.6|24621.22|24541.22|24621.22|24541.22|24605.24|24525.24|10
1737285360000|2025-01-19 11:16:00|24622.11|24542.11|24617.76|24537.76|24626.63|24546.63|24616.14|24536.14|10
1737285370000|2025-01-19 11:16:10|24617.97|24537.97|24625.98|24545.98|24628.19|24548.19|24617.04|24537.04|9
1737285380000|2025-01-19 11:16:20|24625.14|24545.14|24614.82|24534.82|24625.14|24545.14|24614.82|24534.82|10
1737285390000|2025-01-19 11:16:30|24614.06|24534.06|24609.57|24529.57|24615.34|24535.34|24609.57|24529.57|10
1737285400000|2025-01-19 11:16:40|24609.5|24529.5|24590.66|24510.66|24610.43|24530.43|24590.66|24510.66|10
1737285410000|2025-01-19 11:16:50|24590.07|24510.07|24584.17|24504.17|24590.07|24510.07|24584.17|24504.17|10
1737285420000|2025-01-19 11:17:00|24583.56|24503.56|24584.02|24504.02|24585.73|24505.73|24582.7|24502.7|10
1737285430000|2025-01-19 11:17:10|24581.78|24501.78|24580.9|24500.9|24581.78|24501.78|24579.39|24499.39|10
1737285440000|2025-01-19 11:17:20|24581.01|24501.01|24580.78|24500.78|24582.79|24502.79|24580.37|24500.37|10
1737285450000|2025-01-19 11:17:30|24579.33|24499.33|24581.75|24501.75|24581.75|24501.75|24577.44|24497.44|10
1737285460000|2025-01-19 11:17:40|24582.45|24502.45|24578.1|24498.1|24582.45|24502.45|24577.06|24497.06|10
1737285470000|2025-01-19 11:17:50|24577.74|24497.74|24572.24|24492.24|24577.74|24497.74|24572.24|24492.24|10
1737285480000|2025-01-19 11:18:00|24572.41|24492.41|24571.61|24491.61|24572.54|24492.54|24570.53|24490.53|10
1737285490000|2025-01-19 11:18:10|24570.98|24490.98|24569.43|24489.43|24571.91|24491.91|24569.43|24489.43|10
1737285500000|2025-01-19 11:18:20|24568.28|24488.28|24567.12|24487.12|24568.28|24488.28|24563.45|24483.45|10
1737285510000|2025-01-19 11:18:30|24565.31|24485.31|24577.94|24497.94|24581.72|24501.72|24565.31|24485.31|10
1737285520000|2025-01-19 11:18:40|24578.33|24498.33|24591.73|24511.73|24592.66|24512.66|24578.33|24498.33|10
1737285530000|2025-01-19 11:18:50|24591.15|24511.15|24598.12|24518.12|24598.12|24518.12|24587.45|24507.45|10
1737285540000|2025-01-19 11:19:00|24598.33|24518.33|24604.38|24524.38|24606.69|24526.69|24598.14|24518.14|10
1737285550000|2025-01-19 11:19:10|24605.58|24525.58|24619.4|24539.4|24620.71|24540.71|24605.58|24525.58|10
1737285560000|2025-01-19 11:19:20|24618.68|24538.68|24609.23|24529.23|24619.13|24539.13|24608.41|24528.41|10
1737285570000|2025-01-19 11:19:30|24609.9|24529.9|24615.17|24535.17|24615.24|24535.24|24609.6|24529.6|10
1737285580000|2025-01-19 11:19:40|24615.62|24535.62|24614.87|24534.87|24615.62|24535.62|24613.43|24533.43|10
1737285590000|2025-01-19 11:19:50|24615.24|24535.24|24621.81|24541.81|24621.81|24541.81|24615.24|24535.24|10
1737285600000|2025-01-19 11:20:00|24620.41|24540.41|24632.15|24552.15|24632.15|24552.15|24618.68|24538.68|10
1737285610000|2025-01-19 11:20:10|24632.02|24552.02|24638.6|24558.6|24638.6|24558.6|24632.02|24552.02|10
1737285620000|2025-01-19 11:20:20|24638.75|24558.75|24619.5|24539.5|24638.75|24558.75|24619.5|24539.5|10
1737285630000|2025-01-19 11:20:30|24613.52|24533.52|24618.38|24538.38|24620.59|24540.59|24613.35|24533.35|10
1737285640000|2025-01-19 11:20:40|24617.23|24537.23|24618.32|24538.32|24620.34|24540.34|24616.44|24536.44|10
1737285650000|2025-01-19 11:20:50|24617.41|24537.41|24617.04|24537.04|24618.05|24538.05|24614.62|24534.62|10
1737285660000|2025-01-19 11:21:00|24618.42|24538.42|24623.31|24543.31|24624.06|24544.06|24616.98|24536.98|10
1737285670000|2025-01-19 11:21:10|24622.54|24542.54|24631.65|24551.65|24632.56|24552.56|24622.54|24542.54|10
1737285680000|2025-01-19 11:21:20|24626.61|24546.61|24633.58|24553.58|24633.58|24553.58|24626.21|24546.21|10
1737285690000|2025-01-19 11:21:30|24635.08|24555.08|24644.16|24564.16|24644.16|24564.16|24635.08|24555.08|10
1737285700000|2025-01-19 11:21:40|24643.96|24563.96|24643.92|24563.92|24646.21|24566.21|24641.93|24561.93|10
1737285710000|2025-01-19 11:21:50|24644.7|24564.7|24644.7|24564.7|24646.12|24566.12|24643.62|24563.62|10
1737285720000|2025-01-19 11:22:00|24644.24|24564.24|24627|24547|24644.24|24564.24|24627|24547|10
1737285730000|2025-01-19 11:22:10|24626.28|24546.28|24621.62|24541.62|24626.28|24546.28|24621.62|24541.62|10
1737285740000|2025-01-19 11:22:20|24620.71|24540.71|24612.99|24532.99|24620.71|24540.71|24612.99|24532.99|10
1737285750000|2025-01-19 11:22:30|24612.95|24532.95|24612.53|24532.53|24612.99|24532.99|24609.96|24529.96|10
1737285760000|2025-01-19 11:22:40|24612.38|24532.38|24611.12|24531.12|24613.39|24533.39|24610.75|24530.75|10
1737285770000|2025-01-19 11:22:50|24610.84|24530.84|24609.01|24529.01|24610.84|24530.84|24608.56|24528.56|10
1737285780000|2025-01-19 11:23:00|24607.77|24527.77|24609.55|24529.55|24609.7|24529.7|24607.77|24527.77|10
1737285790000|2025-01-19 11:23:10|24610.38|24530.38|24622.98|24542.98|24622.98|24542.98|24610.38|24530.38|10
1737285800000|2025-01-19 11:23:20|24624.84|24544.84|24627.54|24547.54|24628.74|24548.74|24624.84|24544.84|10
1737285810000|2025-01-19 11:23:30|24628.14|24548.14|24622.56|24542.56|24628.14|24548.14|24621.28|24541.28|10
1737285820000|2025-01-19 11:23:40|24621.98|24541.98|24623.93|24543.93|24624.94|24544.94|24621.98|24541.98|10
1737285830000|2025-01-19 11:23:50|24624.11|24544.11|24620.04|24540.04|24624.11|24544.11|24620.04|24540.04|10
1737285840000|2025-01-19 11:24:00|24619.97|24539.97|24618.66|24538.66|24620.82|24540.82|24618.66|24538.66|10
1737285850000|2025-01-19 11:24:10|24617.21|24537.21|24617.56|24537.56|24618.63|24538.63|24616.98|24536.98|10
1737285860000|2025-01-19 11:24:20|24617.74|24537.74|24613.59|24533.59|24618.13|24538.13|24613.48|24533.48|10
1737285870000|2025-01-19 11:24:30|24613.03|24533.03|24609.07|24529.07|24613.62|24533.62|24608.98|24528.98|9
1737285880000|2025-01-19 11:24:40|24609.12|24529.12|24606.64|24526.64|24609.7|24529.7|24606.3|24526.3|10
1737285890000|2025-01-19 11:24:50|24606.09|24526.09|24608.54|24528.54|24608.54|24528.54|24603.64|24523.64|10
1737285900000|2025-01-19 11:25:00|24609.66|24529.66|24606.77|24526.77|24610.26|24530.26|24606.77|24526.77|10
1737285910000|2025-01-19 11:25:10|24608.55|24528.55|24607.29|24527.29|24608.55|24528.55|24605.49|24525.49|10
1737285920000|2025-01-19 11:25:20|24608.51|24528.51|24615.25|24535.25|24615.25|24535.25|24608.51|24528.51|10
1737285930000|2025-01-19 11:25:30|24616.37|24536.37|24621.39|24541.39|24621.64|24541.64|24616.37|24536.37|10
1737285940000|2025-01-19 11:25:40|24624.41|24544.41|24636.49|24556.49|24636.49|24556.49|24624.41|24544.41|10
1737285950000|2025-01-19 11:25:50|24640.12|24560.12|24632.58|24552.58|24641.51|24561.51|24632.28|24552.28|10
1737285960000|2025-01-19 11:26:00|24635.04|24555.04|24637.26|24557.26|24637.26|24557.26|24634.08|24554.08|10
1737285970000|2025-01-19 11:26:10|24638.83|24558.83|24639.42|24559.42|24640.21|24560.21|24638.37|24558.37|10
1737285980000|2025-01-19 11:26:20|24639.96|24559.96|24646.24|24566.24|24646.24|24566.24|24639.44|24559.44|10
1737285990000|2025-01-19 11:26:30|24646.76|24566.76|24643.74|24563.74|24647.67|24567.67|24643.74|24563.74|10
1737286000000|2025-01-19 11:26:40|24643.16|24563.16|24647.51|24567.51|24648.59|24568.59|24642.26|24562.26|10
1737286010000|2025-01-19 11:26:50|24647.37|24567.37|24639.81|24559.81|24647.37|24567.37|24639.81|24559.81|10
1737286020000|2025-01-19 11:27:00|24637.98|24557.98|24633.75|24553.75|24638.9|24558.9|24633.75|24553.75|10
1737286030000|2025-01-19 11:27:10|24633.09|24553.09|24625.56|24545.56|24633.54|24553.54|24625.56|24545.56|10
1737286040000|2025-01-19 11:27:20|24620.07|24540.07|24616.82|24536.82|24622.82|24542.82|24616.82|24536.82|10
1737286050000|2025-01-19 11:27:30|24615.32|24535.32|24605.43|24525.43|24616.26|24536.26|24604.93|24524.93|10
1737286060000|2025-01-19 11:27:40|24610.9|24530.9|24602.05|24522.05|24613.38|24533.38|24602.05|24522.05|10
1737286070000|2025-01-19 11:27:50|24600.59|24520.59|24598.67|24518.67|24600.59|24520.59|24595.11|24515.11|10
1737286080000|2025-01-19 11:28:00|24590.21|24510.21|24587.19|24507.19|24590.21|24510.21|24586.31|24506.31|10
1737286090000|2025-01-19 11:28:10|24587.11|24507.11|24583.71|24503.71|24587.11|24507.11|24583.71|24503.71|10
1737286100000|2025-01-19 11:28:20|24583.97|24503.97|24569.8|24489.8|24585.35|24505.35|24569.64|24489.64|10
1737286110000|2025-01-19 11:28:30|24568.68|24488.68|24561.49|24481.49|24568.68|24488.68|24561.49|24481.49|10
1737286120000|2025-01-19 11:28:40|24561.61|24481.61|24547.37|24467.37|24561.61|24481.61|24547.37|24467.37|10
1737286130000|2025-01-19 11:28:50|24541.9|24461.9|24541.79|24461.79|24543.62|24463.62|24540.17|24460.17|10
1737286140000|2025-01-19 11:29:00|24541.72|24461.72|24538.28|24458.28|24541.72|24461.72|24538.28|24458.28|10
1737286150000|2025-01-19 11:29:10|24538.76|24458.76|24540.99|24460.99|24541.3|24461.3|24538.76|24458.76|9
1737286160000|2025-01-19 11:29:20|24541.68|24461.68|24534.42|24454.42|24541.86|24461.86|24534.42|24454.42|10
1737286170000|2025-01-19 11:29:30|24532.59|24452.59|24528.39|24448.39|24532.88|24452.88|24528.39|24448.39|10
1737286180000|2025-01-19 11:29:40|24527.24|24447.24|24528.09|24448.09|24528.09|24448.09|24525.81|24445.81|10
1737286190000|2025-01-19 11:29:50|24527.96|24447.96|24529.57|24449.57|24529.57|24449.57|24527.76|24447.76|10
1737286200000|2025-01-19 11:30:00|24529.63|24449.63|24519.76|24439.76|24530.57|24450.57|24518.88|24438.88|10
1737286210000|2025-01-19 11:30:10|24517.92|24437.92|24515.37|24435.37|24523.29|24443.29|24514.3|24434.3|10
1737286220000|2025-01-19 11:30:20|24515.72|24435.72|24511.01|24431.01|24515.72|24435.72|24511.01|24431.01|10
1737286230000|2025-01-19 11:30:30|24509.26|24429.26|24513.52|24433.52|24513.52|24433.52|24505.03|24425.03|10
1737286240000|2025-01-19 11:30:40|24514.39|24434.39|24515.87|24435.87|24518.02|24438.02|24514.39|24434.39|10
1737286250000|2025-01-19 11:30:50|24516.56|24436.56|24521.95|24441.95|24521.95|24441.95|24514.46|24434.46|10
1737286260000|2025-01-19 11:31:00|24521.98|24441.98|24519.86|24439.86|24522.34|24442.34|24519.86|24439.86|10
1737286270000|2025-01-19 11:31:10|24521.27|24441.27|24531.1|24451.1|24531.1|24451.1|24521.27|24441.27|10
1737286280000|2025-01-19 11:31:20|24531.4|24451.4|24519.7|24439.7|24531.4|24451.4|24519.7|24439.7|10
1737286290000|2025-01-19 11:31:30|24518.42|24438.42|24524.93|24444.93|24524.93|24444.93|24518.42|24438.42|10
1737286300000|2025-01-19 11:31:40|24531|24451|24522.69|24442.69|24531.63|24451.63|24522.69|24442.69|10
1737286310000|2025-01-19 11:31:50|24522.52|24442.52|24517.01|24437.01|24522.52|24442.52|24516.24|24436.24|10
1737286320000|2025-01-19 11:32:00|24517.2|24437.2|24513.44|24433.44|24517.2|24437.2|24512.08|24432.08|10
1737286330000|2025-01-19 11:32:10|24512.89|24432.89|24510.42|24430.42|24512.89|24432.89|24510.14|24430.14|10
1737286340000|2025-01-19 11:32:20|24511.81|24431.81|24516.31|24436.31|24517.05|24437.05|24511.81|24431.81|10
1737286350000|2025-01-19 11:32:30|24516.01|24436.01|24518.6|24438.6|24518.98|24438.98|24515.77|24435.77|10
1737286360000|2025-01-19 11:32:40|24522.37|24442.37|24520.38|24440.38|24522.37|24442.37|24520.17|24440.17|10
1737286370000|2025-01-19 11:32:50|24520.13|24440.13|24520.14|24440.14|24521.26|24441.26|24518.06|24438.06|10
1737286380000|2025-01-19 11:33:00|24519.95|24439.95|24523.09|24443.09|24523.12|24443.12|24518.73|24438.73|10
1737286390000|2025-01-19 11:33:10|24523.85|24443.85|24522.97|24442.97|24523.85|24443.85|24521.55|24441.55|10
1737286400000|2025-01-19 11:33:20|24527.27|24447.27|24526.76|24446.76|24527.27|24447.27|24523.66|24443.66|10
1737286410000|2025-01-19 11:33:30|24527.75|24447.75|24530.6|24450.6|24530.6|24450.6|24527.75|24447.75|10
1737286420000|2025-01-19 11:33:40|24530.23|24450.23|24534.53|24454.53|24534.53|24454.53|24529.49|24449.49|10
1737286430000|2025-01-19 11:33:50|24535.34|24455.34|24534.73|24454.73|24537.8|24457.8|24534.73|24454.73|10
1737286440000|2025-01-19 11:34:00|24534.39|24454.39|24531.1|24451.1|24535.82|24455.82|24531.1|24451.1|10
1737286450000|2025-01-19 11:34:10|24531.06|24451.06|24524.53|24444.53|24531.06|24451.06|24523.17|24443.17|9
1737286460000|2025-01-19 11:34:20|24525.7|24445.7|24528.31|24448.31|24528.46|24448.46|24525.7|24445.7|10
1737286470000|2025-01-19 11:34:30|24527.45|24447.45|24521.21|24441.21|24527.45|24447.45|24521.21|24441.21|10
1737286480000|2025-01-19 11:34:40|24521.64|24441.64|24523.43|24443.43|24523.53|24443.53|24521.64|24441.64|10
1737286490000|2025-01-19 11:34:50|24523.67|24443.67|24522.14|24442.14|24524.57|24444.57|24522.14|24442.14|10
1737286500000|2025-01-19 11:35:00|24521.99|24441.99|24520.33|24440.33|24522.3|24442.3|24519.79|24439.79|10
1737286510000|2025-01-19 11:35:10|24520.69|24440.69|24514.91|24434.91|24520.69|24440.69|24514.91|24434.91|10
1737286520000|2025-01-19 11:35:20|24515.55|24435.55|24509.84|24429.84|24516.63|24436.63|24509.36|24429.36|10
1737286530000|2025-01-19 11:35:30|24509.29|24429.29|24506.69|24426.69|24509.69|24429.69|24506.69|24426.69|10
1737286540000|2025-01-19 11:35:40|24504.61|24424.61|24491.12|24411.12|24504.61|24424.61|24491.12|24411.12|10
1737286550000|2025-01-19 11:35:50|24490.99|24410.99|24492.88|24412.88|24492.88|24412.88|24488.8|24408.8|10
1737286560000|2025-01-19 11:36:00|24493.56|24413.56|24494.69|24414.69|24495.04|24415.04|24492.11|24412.11|10
1737286570000|2025-01-19 11:36:10|24495.02|24415.02|24506.4|24426.4|24508.87|24428.87|24495.02|24415.02|10
1737286580000|2025-01-19 11:36:20|24504.95|24424.95|24500.9|24420.9|24504.95|24424.95|24500.76|24420.76|10
1737286590000|2025-01-19 11:36:30|24499.67|24419.67|24491.29|24411.29|24499.67|24419.67|24489.86|24409.86|10
1737286600000|2025-01-19 11:36:40|24490.86|24410.86|24493.15|24413.15|24494.35|24414.35|24490.86|24410.86|10
1737286610000|2025-01-19 11:36:50|24494.29|24414.29|24481.51|24401.51|24494.29|24414.29|24481.51|24401.51|10
1737286620000|2025-01-19 11:37:00|24481.86|24401.86|24480.54|24400.54|24482.25|24402.25|24480.13|24400.13|9
1737286630000|2025-01-19 11:37:10|24480.6|24400.6|24479.65|24399.65|24482.02|24402.02|24478.96|24398.96|10
1737286640000|2025-01-19 11:37:20|24479.57|24399.57|24483.26|24403.26|24483.31|24403.31|24479.57|24399.57|10
1737286650000|2025-01-19 11:37:30|24479.52|24399.52|24482.1|24402.1|24482.1|24402.1|24476.89|24396.89|10
1737286660000|2025-01-19 11:37:40|24481.98|24401.98|24493.6|24413.6|24495.37|24415.37|24481.03|24401.03|10
1737286670000|2025-01-19 11:37:50|24493.99|24413.99|24496.33|24416.33|24496.34|24416.34|24493.74|24413.74|10
1737286680000|2025-01-19 11:38:00|24496.45|24416.45|24501.54|24421.54|24501.54|24421.54|24496.45|24416.45|10
1737286690000|2025-01-19 11:38:10|24501.03|24421.03|24506.09|24426.09|24506.72|24426.72|24501.03|24421.03|10
1737286700000|2025-01-19 11:38:20|24506.13|24426.13|24502.41|24422.41|24508.14|24428.14|24502.41|24422.41|10
1737286710000|2025-01-19 11:38:30|24503|24423|24488.18|24408.18|24503|24423|24487.78|24407.78|10
1737286720000|2025-01-19 11:38:40|24488.05|24408.05|24486.39|24406.39|24488.05|24408.05|24485.96|24405.96|10
1737286730000|2025-01-19 11:38:50|24486.29|24406.29|24481.42|24401.42|24486.92|24406.92|24481.42|24401.42|10
1737286740000|2025-01-19 11:39:00|24481.01|24401.01|24477.07|24397.07|24481.01|24401.01|24476.58|24396.58|10
1737286750000|2025-01-19 11:39:10|24477.02|24397.02|24474.94|24394.94|24477.02|24397.02|24473.98|24393.98|10
1737286760000|2025-01-19 11:39:20|24472.91|24392.91|24469.79|24389.79|24473.61|24393.61|24466.74|24386.74|10
1737286770000|2025-01-19 11:39:30|24469.81|24389.81|24464|24384|24470.03|24390.03|24464|24384|10
1737286780000|2025-01-19 11:39:40|24459.67|24379.67|24449.67|24369.67|24459.84|24379.84|24449.67|24369.67|10
1737286790000|2025-01-19 11:39:50|24442.29|24362.29|24425.78|24345.78|24442.29|24362.29|24425.78|24345.78|10
1737286800000|2025-01-19 11:40:00|24426.37|24346.37|24416.69|24336.69|24427.83|24347.83|24415.18|24335.18|10
1737286810000|2025-01-19 11:40:10|24416.99|24336.99|24415.66|24335.66|24426|24346|24415.66|24335.66|10
1737286820000|2025-01-19 11:40:20|24415.65|24335.65|24400.09|24320.09|24416.31|24336.31|24400.09|24320.09|10
1737286830000|2025-01-19 11:40:30|24402.14|24322.14|24399.83|24319.83|24408.17|24328.17|24399.83|24319.83|10
1737286840000|2025-01-19 11:40:40|24398.73|24318.73|24384.46|24304.46|24398.73|24318.73|24384.46|24304.46|10
1737286850000|2025-01-19 11:40:50|24382.1|24302.1|24370.02|24290.02|24382.1|24302.1|24370.02|24290.02|10
1737286860000|2025-01-19 11:41:00|24370.12|24290.12|24376.85|24296.85|24376.85|24296.85|24368.6|24288.6|10
1737286870000|2025-01-19 11:41:10|24379.92|24299.92|24391.93|24311.93|24397|24317|24379.92|24299.92|10
1737286880000|2025-01-19 11:41:20|24391.62|24311.62|24394.8|24314.8|24396.55|24316.55|24390.78|24310.78|10
1737286890000|2025-01-19 11:41:30|24395.92|24315.92|24399.31|24319.31|24399.31|24319.31|24394.83|24314.83|10
1737286900000|2025-01-19 11:41:40|24399.29|24319.29|24398.78|24318.78|24401.58|24321.58|24398.78|24318.78|10
1737286910000|2025-01-19 11:41:50|24397.16|24317.16|24394.67|24314.67|24398.22|24318.22|24390.45|24310.45|10
1737286920000|2025-01-19 11:42:00|24394.99|24314.99|24404.43|24324.43|24404.43|24324.43|24394.99|24314.99|10
1737286930000|2025-01-19 11:42:10|24405.07|24325.07|24396.28|24316.28|24407.31|24327.31|24396.28|24316.28|10
1737286940000|2025-01-19 11:42:20|24395.5|24315.5|24398.27|24318.27|24398.27|24318.27|24395.5|24315.5|10
1737286950000|2025-01-19 11:42:30|24398.97|24318.97|24403.61|24323.61|24403.61|24323.61|24398.97|24318.97|10
1737286960000|2025-01-19 11:42:40|24403.66|24323.66|24392.15|24312.15|24403.75|24323.75|24392.15|24312.15|10
1737286970000|2025-01-19 11:42:50|24392.3|24312.3|24381.28|24301.28|24392.3|24312.3|24380.19|24300.19|10
1737286980000|2025-01-19 11:43:00|24382.09|24302.09|24378.23|24298.23|24382.69|24302.69|24378.23|24298.23|8
1737286990000|2025-01-19 11:43:10|24377.32|24297.32|24372.73|24292.73|24377.44|24297.44|24372.55|24292.55|10
1737287000000|2025-01-19 11:43:20|24373.75|24293.75|24358.83|24278.83|24373.75|24293.75|24358.83|24278.83|10
1737287010000|2025-01-19 11:43:30|24358.11|24278.11|24352.34|24272.34|24358.11|24278.11|24352.22|24272.22|10
1737287020000|2025-01-19 11:43:40|24353.6|24273.6|24354.18|24274.18|24354.18|24274.18|24350.35|24270.35|10
1737287030000|2025-01-19 11:43:50|24356.57|24276.57|24361.25|24281.25|24361.25|24281.25|24356.33|24276.33|10
1737287040000|2025-01-19 11:44:00|24361.45|24281.45|24360.88|24280.88|24363.75|24283.75|24360.88|24280.88|10
1737287050000|2025-01-19 11:44:10|24361.08|24281.08|24373.58|24293.58|24373.58|24293.58|24357.23|24277.23|10
1737287060000|2025-01-19 11:44:20|24373.01|24293.01|24355|24275|24373.01|24293.01|24355|24275|10
1737287070000|2025-01-19 11:44:30|24353.07|24273.07|24355.3|24275.3|24356.27|24276.27|24351.87|24271.87|10
1737287080000|2025-01-19 11:44:40|24355.76|24275.76|24353.32|24273.32|24356.58|24276.58|24351.57|24271.57|10
1737287090000|2025-01-19 11:44:50|24352.55|24272.55|24356.56|24276.56|24356.56|24276.56|24351.43|24271.43|10
1737287100000|2025-01-19 11:45:00|24356.71|24276.71|24358.57|24278.57|24358.57|24278.57|24355.53|24275.53|10
1737287110000|2025-01-19 11:45:10|24358.63|24278.63|24377.95|24297.95|24377.95|24297.95|24358.63|24278.63|10
1737287120000|2025-01-19 11:45:20|24377.49|24297.49|24377.21|24297.21|24377.49|24297.49|24376.14|24296.14|10
1737287130000|2025-01-19 11:45:30|24377.08|24297.08|24373.55|24293.55|24377.14|24297.14|24373.55|24293.55|10
1737287140000|2025-01-19 11:45:40|24373.06|24293.06|24377.17|24297.17|24377.17|24297.17|24373.06|24293.06|10
1737287150000|2025-01-19 11:45:50|24375.88|24295.88|24365.51|24285.51|24375.88|24295.88|24365.51|24285.51|10
1737287160000|2025-01-19 11:46:00|24371.77|24291.77|24377.29|24297.29|24378|24298|24371.77|24291.77|10
1737287170000|2025-01-19 11:46:10|24377.88|24297.88|24384.19|24304.19|24384.19|24304.19|24377.88|24297.88|10
1737287180000|2025-01-19 11:46:20|24385.83|24305.83|24405.01|24325.01|24405.01|24325.01|24385.83|24305.83|10
1737287190000|2025-01-19 11:46:30|24407.26|24327.26|24418.46|24338.46|24418.46|24338.46|24407.26|24327.26|10
1737287200000|2025-01-19 11:46:40|24420.5|24340.5|24443.92|24363.92|24444.4|24364.4|24420.5|24340.5|10
1737287210000|2025-01-19 11:46:50|24444.3|24364.3|24452.36|24372.36|24452.65|24372.65|24444.3|24364.3|10
1737287220000|2025-01-19 11:47:00|24451.12|24371.12|24456.11|24376.11|24456.11|24376.11|24450.66|24370.66|10
1737287230000|2025-01-19 11:47:10|24457|24377|24456.4|24376.4|24458.32|24378.32|24454.68|24374.68|10
1737287240000|2025-01-19 11:47:20|24456.72|24376.72|24463.34|24383.34|24463.34|24383.34|24456.72|24376.72|9
1737287250000|2025-01-19 11:47:30|24464.39|24384.39|24462.52|24382.52|24468.28|24388.28|24461.18|24381.18|10
1737287260000|2025-01-19 11:47:40|24462.39|24382.39|24456.37|24376.37|24462.39|24382.39|24456.05|24376.05|10
1737287270000|2025-01-19 11:47:50|24457.21|24377.21|24461.96|24381.96|24463.89|24383.89|24457.21|24377.21|10
1737287280000|2025-01-19 11:48:00|24462.09|24382.09|24472.8|24392.8|24472.8|24392.8|24462.09|24382.09|10
1737287290000|2025-01-19 11:48:10|24473.21|24393.21|24479.93|24399.93|24479.93|24399.93|24473.21|24393.21|10
1737287300000|2025-01-19 11:48:20|24479.55|24399.55|24479.16|24399.16|24479.82|24399.82|24477.89|24397.89|10
1737287310000|2025-01-19 11:48:30|24480.86|24400.86|24485.8|24405.8|24485.8|24405.8|24480.86|24400.86|9
1737287320000|2025-01-19 11:48:40|24486.05|24406.05|24488.87|24408.87|24488.87|24408.87|24485.56|24405.56|10
1737287330000|2025-01-19 11:48:50|24489.28|24409.28|24490.01|24410.01|24491.46|24411.46|24489.26|24409.26|10
1737287340000|2025-01-19 11:49:00|24489.78|24409.78|24491.25|24411.25|24491.25|24411.25|24487.63|24407.63|10
1737287350000|2025-01-19 11:49:10|24493.1|24413.1|24493.15|24413.15|24494.66|24414.66|24491.94|24411.94|10
1737287360000|2025-01-19 11:49:20|24494.88|24414.88|24482.31|24402.31|24494.88|24414.88|24481.47|24401.47|10
1737287370000|2025-01-19 11:49:30|24483.84|24403.84|24474.76|24394.76|24484.71|24404.71|24474.76|24394.76|10
1737287380000|2025-01-19 11:49:40|24474.63|24394.63|24469.09|24389.09|24474.63|24394.63|24469.09|24389.09|10
1737287390000|2025-01-19 11:49:50|24467.72|24387.72|24458.92|24378.92|24467.72|24387.72|24458.85|24378.85|10
1737287400000|2025-01-19 11:50:00|24458.86|24378.86|24449.57|24369.57|24459.03|24379.03|24449.57|24369.57|10
1737287410000|2025-01-19 11:50:10|24448.39|24368.39|24440.27|24360.27|24448.39|24368.39|24440.27|24360.27|10
1737287420000|2025-01-19 11:50:20|24439.33|24359.33|24432.52|24352.52|24439.66|24359.66|24432.52|24352.52|10
1737287430000|2025-01-19 11:50:30|24432.34|24352.34|24419.04|24339.04|24432.34|24352.34|24419.04|24339.04|10
1737287440000|2025-01-19 11:50:40|24418.59|24338.59|24411.72|24331.72|24418.59|24338.59|24411.72|24331.72|9
1737287450000|2025-01-19 11:50:50|24411.67|24331.67|24410.93|24330.93|24412.59|24332.59|24410.57|24330.57|10
1737287460000|2025-01-19 11:51:00|24411.99|24331.99|24407.06|24327.06|24412.17|24332.17|24407.06|24327.06|10
1737287470000|2025-01-19 11:51:10|24406.56|24326.56|24400.79|24320.79|24406.56|24326.56|24400.79|24320.79|10
1737287480000|2025-01-19 11:51:20|24400.59|24320.59|24389.85|24309.85|24400.59|24320.59|24389.85|24309.85|10
1737287490000|2025-01-19 11:51:30|24389.97|24309.97|24378.16|24298.16|24390.15|24310.15|24378.1|24298.1|10
1737287500000|2025-01-19 11:51:40|24378.17|24298.17|24372.28|24292.28|24378.17|24298.17|24372.18|24292.18|10
1737287510000|2025-01-19 11:51:50|24371.4|24291.4|24353.25|24273.25|24371.7|24291.7|24353.25|24273.25|10
1737287520000|2025-01-19 11:52:00|24352.1|24272.1|24346.34|24266.34|24352.1|24272.1|24345.3|24265.3|10
1737287530000|2025-01-19 11:52:10|24344.85|24264.85|24343.88|24263.88|24347.01|24267.01|24343.88|24263.88|10
1737287540000|2025-01-19 11:52:20|24342.22|24262.22|24342.33|24262.33|24342.95|24262.95|24342.17|24262.17|10
1737287550000|2025-01-19 11:52:30|24342.32|24262.32|24350.36|24270.36|24352.29|24272.29|24342.32|24262.32|10
1737287560000|2025-01-19 11:52:40|24348.84|24268.84|24346.76|24266.76|24348.84|24268.84|24345.98|24265.98|10
1737287570000|2025-01-19 11:52:50|24346.89|24266.89|24342.35|24262.35|24346.89|24266.89|24342.35|24262.35|10
1737287580000|2025-01-19 11:53:00|24341.96|24261.96|24330.1|24250.1|24341.96|24261.96|24330.1|24250.1|10
1737287590000|2025-01-19 11:53:10|24329.5|24249.5|24335.64|24255.64|24337.7|24257.7|24329.47|24249.47|10
1737287600000|2025-01-19 11:53:20|24335.06|24255.06|24332.57|24252.57|24335.06|24255.06|24332.57|24252.57|10
1737287610000|2025-01-19 11:53:30|24333.49|24253.49|24336.25|24256.25|24336.25|24256.25|24331.18|24251.18|10
1737287620000|2025-01-19 11:53:40|24335.91|24255.91|24337.23|24257.23|24339.26|24259.26|24335.79|24255.79|10
1737287630000|2025-01-19 11:53:50|24336.03|24256.03|24336.02|24256.02|24337.89|24257.89|24333.89|24253.89|10
1737287640000|2025-01-19 11:54:00|24337.14|24257.14|24338.87|24258.87|24338.87|24258.87|24337.14|24257.14|10
1737287650000|2025-01-19 11:54:10|24337.52|24257.52|24333.28|24253.28|24340.89|24260.89|24333.28|24253.28|10
1737287660000|2025-01-19 11:54:20|24334.22|24254.22|24325.98|24245.98|24334.22|24254.22|24325.98|24245.98|10
1737287670000|2025-01-19 11:54:30|24326.1|24246.1|24332.17|24252.17|24332.17|24252.17|24324.83|24244.83|10
1737287680000|2025-01-19 11:54:40|24329.33|24249.33|24316.19|24236.19|24329.33|24249.33|24316.19|24236.19|10
1737287690000|2025-01-19 11:54:50|24315.92|24235.92|24310.87|24230.87|24315.92|24235.92|24310.87|24230.87|10
1737287700000|2025-01-19 11:55:00|24312.02|24232.02|24314.83|24234.83|24314.83|24234.83|24311.7|24231.7|10
1737287710000|2025-01-19 11:55:10|24316.4|24236.4|24298.27|24218.27|24316.4|24236.4|24297.82|24217.82|10
1737287720000|2025-01-19 11:55:20|24297.25|24217.25|24289.62|24209.62|24297.25|24217.25|24288.82|24208.82|10
1737287730000|2025-01-19 11:55:30|24289.66|24209.66|24290.99|24210.99|24292.35|24212.35|24289.66|24209.66|10
1737287740000|2025-01-19 11:55:40|24293.14|24213.14|24281.21|24201.21|24293.14|24213.14|24281.21|24201.21|10
1737287750000|2025-01-19 11:55:50|24294.26|24214.26|24290.29|24210.29|24294.78|24214.78|24290.15|24210.15|10
1737287760000|2025-01-19 11:56:00|24289.71|24209.71|24285.61|24205.61|24289.71|24209.71|24282.59|24202.59|10
1737287770000|2025-01-19 11:56:10|24285.32|24205.32|24282.22|24202.22|24288.79|24208.79|24282.22|24202.22|10
1737287780000|2025-01-19 11:56:20|24281.44|24201.44|24268.99|24188.99|24281.44|24201.44|24266.78|24186.78|10
1737287790000|2025-01-19 11:56:30|24269.02|24189.02|24265.3|24185.3|24272.62|24192.62|24264.27|24184.27|10
1737287800000|2025-01-19 11:56:40|24265.93|24185.93|24257.33|24177.33|24265.93|24185.93|24256.39|24176.39|10
1737287810000|2025-01-19 11:56:50|24259.82|24179.82|24257.17|24177.17|24259.82|24179.82|24255.02|24175.02|10
1737287820000|2025-01-19 11:57:00|24257.7|24177.7|24253.51|24173.51|24257.7|24177.7|24252.49|24172.49|10
1737287830000|2025-01-19 11:57:10|24253.07|24173.07|24260.45|24180.45|24260.45|24180.45|24252.71|24172.71|10
1737287840000|2025-01-19 11:57:20|24260.74|24180.74|24265.98|24185.98|24272.11|24192.11|24260.74|24180.74|10
1737287850000|2025-01-19 11:57:30|24265.26|24185.26|24272.21|24192.21|24272.95|24192.95|24265.26|24185.26|10
1737287860000|2025-01-19 11:57:40|24272.99|24192.99|24291.02|24211.02|24291.02|24211.02|24272.99|24192.99|10
1737287870000|2025-01-19 11:57:50|24292.38|24212.38|24306.26|24226.26|24308.55|24228.55|24292.38|24212.38|10
1737287880000|2025-01-19 11:58:00|24305.13|24225.13|24310.05|24230.05|24310.69|24230.69|24305.13|24225.13|10
1737287890000|2025-01-19 11:58:10|24312.94|24232.94|24315.5|24235.5|24315.66|24235.66|24312.94|24232.94|10
1737287900000|2025-01-19 11:58:20|24315.17|24235.17|24319.08|24239.08|24319.08|24239.08|24313.72|24233.72|10
1737287910000|2025-01-19 11:58:30|24319.46|24239.46|24329.65|24249.65|24329.65|24249.65|24319.46|24239.46|10
1737287920000|2025-01-19 11:58:40|24330.86|24250.86|24341.8|24261.8|24341.95|24261.95|24330.86|24250.86|10
1737287930000|2025-01-19 11:58:50|24341.87|24261.87|24341.91|24261.91|24345.56|24265.56|24341.87|24261.87|10
1737287940000|2025-01-19 11:59:00|24341.85|24261.85|24343.47|24263.47|24344.34|24264.34|24341.85|24261.85|10
1737287950000|2025-01-19 11:59:10|24343.32|24263.32|24350.16|24270.16|24350.16|24270.16|24343.32|24263.32|10
1737287960000|2025-01-19 11:59:20|24349.81|24269.81|24347.78|24267.78|24349.81|24269.81|24347.78|24267.78|10
1737287970000|2025-01-19 11:59:30|24347.49|24267.49|24351.85|24271.85|24351.9|24271.9|24346.77|24266.77|10
1737287980000|2025-01-19 11:59:40|24352.19|24272.19|24351.25|24271.25|24352.19|24272.19|24349.78|24269.78|10
1737287990000|2025-01-19 11:59:50|24352.33|24272.33|24351.79|24271.79|24353.71|24273.71|24350.7|24270.7|10
1737288000000|2025-01-19 12:00:00|24352.52|24272.52|24342.98|24262.98|24353.61|24273.61|24342.98|24262.98|10
1737288010000|2025-01-19 12:00:10|24341.31|24261.31|24333.56|24253.56|24341.31|24261.31|24333.56|24253.56|10
1737288020000|2025-01-19 12:00:20|24331.06|24251.06|24332.98|24252.98|24332.98|24252.98|24327.79|24247.79|10
1737288030000|2025-01-19 12:00:30|24335.84|24255.84|24332.65|24252.65|24336.77|24256.77|24332.65|24252.65|10
1737288040000|2025-01-19 12:00:40|24332.27|24252.27|24333.12|24253.12|24333.97|24253.97|24331.3|24251.3|10
1737288050000|2025-01-19 12:00:50|24333.99|24253.99|24328.45|24248.45|24334.34|24254.34|24328.45|24248.45|9
1737288060000|2025-01-19 12:01:00|24327.07|24247.07|24328.07|24248.07|24328.45|24248.45|24326.45|24246.45|10
1737288070000|2025-01-19 12:01:10|24326.4|24246.4|24340.47|24260.47|24340.47|24260.47|24326.4|24246.4|10
1737288080000|2025-01-19 12:01:20|24341.04|24261.04|24343.7|24263.7|24344.79|24264.79|24341.04|24261.04|10
1737288090000|2025-01-19 12:01:30|24342.78|24262.78|24343.47|24263.47|24345|24265|24342.45|24262.45|10
1737288100000|2025-01-19 12:01:40|24346.3|24266.3|24349.57|24269.57|24349.88|24269.88|24346.12|24266.12|10
1737288110000|2025-01-19 12:01:50|24348.62|24268.62|24350.38|24270.38|24350.38|24270.38|24347.38|24267.38|10
1737288120000|2025-01-19 12:02:00|24349.85|24269.85|24344.59|24264.59|24349.85|24269.85|24344.59|24264.59|10
1737288130000|2025-01-19 12:02:10|24343.94|24263.94|24328.97|24248.97|24343.94|24263.94|24328.97|24248.97|10
1737288140000|2025-01-19 12:02:20|24328.04|24248.04|24336.2|24256.2|24336.2|24256.2|24325.21|24245.21|10
1737288150000|2025-01-19 12:02:30|24336.46|24256.46|24341.4|24261.4|24342.53|24262.53|24336.46|24256.46|10
1737288160000|2025-01-19 12:02:40|24341.78|24261.78|24349.26|24269.26|24350.48|24270.48|24341.59|24261.59|10
1737288170000|2025-01-19 12:02:50|24349.82|24269.82|24356.99|24276.99|24356.99|24276.99|24348.37|24268.37|10
1737288180000|2025-01-19 12:03:00|24358.87|24278.87|24392.05|24312.05|24392.05|24312.05|24358.87|24278.87|10
1737288190000|2025-01-19 12:03:10|24394.63|24314.63|24407.07|24327.07|24407.07|24327.07|24394.38|24314.38|10
1737288200000|2025-01-19 12:03:20|24408.27|24328.27|24419.42|24339.42|24419.42|24339.42|24407.85|24327.85|10
1737288210000|2025-01-19 12:03:30|24422.46|24342.46|24418.4|24338.4|24424.99|24344.99|24418.4|24338.4|10
1737288220000|2025-01-19 12:03:40|24417.16|24337.16|24419.53|24339.53|24419.99|24339.99|24412.03|24332.03|10
1737288230000|2025-01-19 12:03:50|24422.06|24342.06|24427.22|24347.22|24428.34|24348.34|24422.06|24342.06|10
1737288240000|2025-01-19 12:04:00|24428.06|24348.06|24428.59|24348.59|24428.59|24348.59|24427.72|24347.72|10
1737288250000|2025-01-19 12:04:10|24429.45|24349.45|24424.74|24344.74|24430.29|24350.29|24423.48|24343.48|10
1737288260000|2025-01-19 12:04:20|24423.57|24343.57|24439.66|24359.66|24439.66|24359.66|24423.03|24343.03|10
1737288270000|2025-01-19 12:04:30|24439.62|24359.62|24441.35|24361.35|24441.35|24361.35|24438.78|24358.78|10
1737288280000|2025-01-19 12:04:40|24441.91|24361.91|24453.47|24373.47|24453.47|24373.47|24441.91|24361.91|9
1737288290000|2025-01-19 12:04:50|24454.22|24374.22|24455.69|24375.69|24455.9|24375.9|24453.65|24373.65|10
1737288300000|2025-01-19 12:05:00|24454.2|24374.2|24453.92|24373.92|24454.55|24374.55|24449.45|24369.45|10
1737288310000|2025-01-19 12:05:10|24453.02|24373.02|24444.98|24364.98|24453.02|24373.02|24444.98|24364.98|10
1737288320000|2025-01-19 12:05:20|24437.83|24357.83|24442.78|24362.78|24442.78|24362.78|24437.59|24357.59|10
1737288330000|2025-01-19 12:05:30|24443.94|24363.94|24456.67|24376.67|24456.67|24376.67|24443.94|24363.94|10
1737288340000|2025-01-19 12:05:40|24456.84|24376.84|24467.39|24387.39|24467.55|24387.55|24456.84|24376.84|10
1737288350000|2025-01-19 12:05:50|24465.97|24385.97|24464.32|24384.32|24466.44|24386.44|24464.32|24384.32|10
1737288360000|2025-01-19 12:06:00|24464.79|24384.79|24469.8|24389.8|24469.8|24389.8|24464.33|24384.33|10
1737288370000|2025-01-19 12:06:10|24471.93|24391.93|24483.61|24403.61|24486.43|24406.43|24470.28|24390.28|10
1737288380000|2025-01-19 12:06:20|24484.01|24404.01|24490.29|24410.29|24491.37|24411.37|24484.01|24404.01|10
1737288390000|2025-01-19 12:06:30|24490.06|24410.06|24485.11|24405.11|24490.09|24410.09|24485.11|24405.11|10
1737288400000|2025-01-19 12:06:40|24483.88|24403.88|24476.82|24396.82|24483.88|24403.88|24476.82|24396.82|10
1737288410000|2025-01-19 12:06:50|24471.56|24391.56|24469.47|24389.47|24471.56|24391.56|24468.26|24388.26|10
1737288420000|2025-01-19 12:07:00|24470.18|24390.18|24465.64|24385.64|24471.01|24391.01|24462.3|24382.3|10
1737288430000|2025-01-19 12:07:10|24464.79|24384.79|24465.09|24385.09|24465.74|24385.74|24464.14|24384.14|10
1737288440000|2025-01-19 12:07:20|24467.58|24387.58|24474.56|24394.56|24475.03|24395.03|24467.58|24387.58|10
1737288450000|2025-01-19 12:07:30|24473.77|24393.77|24468.54|24388.54|24473.8|24393.8|24467.5|24387.5|10
1737288460000|2025-01-19 12:07:40|24469.24|24389.24|24461.01|24381.01|24469.24|24389.24|24461.01|24381.01|10
1737288470000|2025-01-19 12:07:50|24460.23|24380.23|24456.07|24376.07|24461.31|24381.31|24456.07|24376.07|10
1737288480000|2025-01-19 12:08:00|24455.1|24375.1|24427.16|24347.16|24455.1|24375.1|24427.16|24347.16|10
1737288490000|2025-01-19 12:08:10|24423.12|24343.12|24424.66|24344.66|24426.09|24346.09|24401.13|24321.13|10
1737288500000|2025-01-19 12:08:20|24422.68|24342.68|24407.82|24327.82|24422.68|24342.68|24407.82|24327.82|10
1737288510000|2025-01-19 12:08:30|24407.9|24327.9|24401.49|24321.49|24409.52|24329.52|24401.49|24321.49|10
1737288520000|2025-01-19 12:08:40|24399.7|24319.7|24389.62|24309.62|24399.75|24319.75|24389.62|24309.62|10
1737288530000|2025-01-19 12:08:50|24391.54|24311.54|24381.04|24301.04|24392.4|24312.4|24381.04|24301.04|10
1737288540000|2025-01-19 12:09:00|24379.82|24299.82|24376.75|24296.75|24379.82|24299.82|24376.23|24296.23|10
1737288550000|2025-01-19 12:09:10|24375.25|24295.25|24360.12|24280.12|24375.25|24295.25|24359.79|24279.79|9
1737288560000|2025-01-19 12:09:20|24358.78|24278.78|24360.5|24280.5|24360.5|24280.5|24356.95|24276.95|10
1737288570000|2025-01-19 12:09:30|24360.62|24280.62|24360.35|24280.35|24363.06|24283.06|24360.25|24280.25|10
1737288580000|2025-01-19 12:09:40|24360.43|24280.43|24359.63|24279.63|24360.43|24280.43|24356.34|24276.34|10
1737288590000|2025-01-19 12:09:50|24361.07|24281.07|24357.41|24277.41|24364.85|24284.85|24357.41|24277.41|10
1737288600000|2025-01-19 12:10:00|24367.52|24287.52|24375.36|24295.36|24375.36|24295.36|24367.52|24287.52|10
1737288610000|2025-01-19 12:10:10|24377.5|24297.5|24375.04|24295.04|24377.5|24297.5|24369.09|24289.09|10
1737288620000|2025-01-19 12:10:20|24375.05|24295.05|24378.86|24298.86|24387.05|24307.05|24375.05|24295.05|10
1737288630000|2025-01-19 12:10:30|24377.78|24297.78|24375.55|24295.55|24378.23|24298.23|24375.55|24295.55|10
1737288640000|2025-01-19 12:10:40|24375.25|24295.25|24363.35|24283.35|24375.25|24295.25|24358.7|24278.7|10
1737288650000|2025-01-19 12:10:50|24363.22|24283.22|24357.45|24277.45|24363.22|24283.22|24357.45|24277.45|9
1737288660000|2025-01-19 12:11:00|24357.9|24277.9|24350.99|24270.99|24357.9|24277.9|24350.99|24270.99|10
1737288670000|2025-01-19 12:11:10|24350.92|24270.92|24333.05|24253.05|24350.92|24270.92|24331.75|24251.75|10
1737288680000|2025-01-19 12:11:20|24337.16|24257.16|24328.46|24248.46|24337.16|24257.16|24326.87|24246.87|10
1737288690000|2025-01-19 12:11:30|24328.48|24248.48|24317.64|24237.64|24328.48|24248.48|24317.64|24237.64|10
1737288700000|2025-01-19 12:11:40|24317.34|24237.34|24319.54|24239.54|24320.43|24240.43|24316|24236|10
1737288710000|2025-01-19 12:11:50|24320.04|24240.04|24316.28|24236.28|24322.32|24242.32|24316.28|24236.28|10
1737288720000|2025-01-19 12:12:00|24315.68|24235.68|24312.97|24232.97|24315.68|24235.68|24306.64|24226.64|10
1737288730000|2025-01-19 12:12:10|24312.55|24232.55|24310.96|24230.96|24312.55|24232.55|24305.85|24225.85|10
1737288740000|2025-01-19 12:12:20|24312.05|24232.05|24316.77|24236.77|24316.77|24236.77|24312.05|24232.05|10
1737288750000|2025-01-19 12:12:30|24316.85|24236.85|24324.39|24244.39|24325.11|24245.11|24313.88|24233.88|10
1737288760000|2025-01-19 12:12:40|24324.57|24244.57|24327.11|24247.11|24328.63|24248.63|24320.62|24240.62|10
1737288770000|2025-01-19 12:12:50|24327.75|24247.75|24336.74|24256.74|24336.74|24256.74|24327.75|24247.75|10
1737288780000|2025-01-19 12:13:00|24337.28|24257.28|24345.7|24265.7|24345.7|24265.7|24337.28|24257.28|10
1737288790000|2025-01-19 12:13:10|24346.15|24266.15|24364.15|24284.15|24364.8|24284.8|24346.15|24266.15|10
1737288800000|2025-01-19 12:13:20|24364.05|24284.05|24358.6|24278.6|24364.05|24284.05|24355.29|24275.29|10
1737288810000|2025-01-19 12:13:30|24358.87|24278.87|24366.61|24286.61|24369.6|24289.6|24356.84|24276.84|10
1737288820000|2025-01-19 12:13:40|24367.36|24287.36|24375.61|24295.61|24376.72|24296.72|24367.36|24287.36|10
1737288830000|2025-01-19 12:13:50|24378.41|24298.41|24385.27|24305.27|24385.34|24305.34|24377.09|24297.09|10
1737288840000|2025-01-19 12:14:00|24386.06|24306.06|24387.74|24307.74|24387.74|24307.74|24384.68|24304.68|10
1737288850000|2025-01-19 12:14:10|24388.87|24308.87|24398.78|24318.78|24398.78|24318.78|24388.87|24308.87|10
1737288860000|2025-01-19 12:14:20|24401.7|24321.7|24400.04|24320.04|24401.7|24321.7|24399.24|24319.24|10
1737288870000|2025-01-19 12:14:30|24399.2|24319.2|24409.44|24329.44|24409.44|24329.44|24399.2|24319.2|10
1737288880000|2025-01-19 12:14:40|24410.44|24330.44|24416.46|24336.46|24416.46|24336.46|24404.49|24324.49|10
1737288890000|2025-01-19 12:14:50|24416.5|24336.5|24411.67|24331.67|24416.9|24336.9|24411.67|24331.67|10
1737288900000|2025-01-19 12:15:00|24411.79|24331.79|24415.76|24335.76|24415.76|24335.76|24411.79|24331.79|10
1737288910000|2025-01-19 12:15:10|24415.46|24335.46|24422.59|24342.59|24423.06|24343.06|24415.18|24335.18|10
1737288920000|2025-01-19 12:15:20|24423.3|24343.3|24421.95|24341.95|24425.34|24345.34|24421.95|24341.95|10
1737288930000|2025-01-19 12:15:30|24420.21|24340.21|24415.53|24335.53|24420.21|24340.21|24413.19|24333.19|10
1737288940000|2025-01-19 12:15:40|24416.35|24336.35|24415.13|24335.13|24419.31|24339.31|24414.67|24334.67|10
1737288950000|2025-01-19 12:15:50|24416.19|24336.19|24407.52|24327.52|24416.19|24336.19|24407.52|24327.52|10
1737288960000|2025-01-19 12:16:00|24406.9|24326.9|24386|24306|24408.89|24328.89|24386|24306|10
1737288970000|2025-01-19 12:16:10|24385.64|24305.64|24381.33|24301.33|24386.15|24306.15|24381.33|24301.33|10
1737288980000|2025-01-19 12:16:20|24379.49|24299.49|24354.54|24274.54|24379.49|24299.49|24354.54|24274.54|10
1737288990000|2025-01-19 12:16:30|24352.49|24272.49|24325.1|24245.1|24352.49|24272.49|24325.1|24245.1|10
1737289000000|2025-01-19 12:16:40|24325.62|24245.62|24326.2|24246.2|24326.3|24246.3|24323.69|24243.69|10
1737289010000|2025-01-19 12:16:50|24325.79|24245.79|24324.56|24244.56|24325.99|24245.99|24324.06|24244.06|10
1737289020000|2025-01-19 12:17:00|24325.33|24245.33|24326.84|24246.84|24326.94|24246.94|24324.94|24244.94|10
1737289030000|2025-01-19 12:17:10|24327.91|24247.91|24325.88|24245.88|24328.61|24248.61|24325.88|24245.88|10
1737289040000|2025-01-19 12:17:20|24327.11|24247.11|24329.93|24249.93|24329.93|24249.93|24327.11|24247.11|10
1737289050000|2025-01-19 12:17:30|24330.23|24250.23|24329.47|24249.47|24330.45|24250.45|24327.86|24247.86|10
1737289060000|2025-01-19 12:17:40|24330.43|24250.43|24352.29|24272.29|24352.29|24272.29|24330.43|24250.43|10
1737289070000|2025-01-19 12:17:50|24353.42|24273.42|24355.32|24275.32|24355.32|24275.32|24352.79|24272.79|10
1737289080000|2025-01-19 12:18:00|24357.55|24277.55|24363.88|24283.88|24363.88|24283.88|24357.03|24277.03|10
1737289090000|2025-01-19 12:18:10|24363.66|24283.66|24362.77|24282.77|24365.95|24285.95|24359.97|24279.97|10
1737289100000|2025-01-19 12:18:20|24364.35|24284.35|24362.43|24282.43|24364.53|24284.53|24361.84|24281.84|10
1737289110000|2025-01-19 12:18:30|24361.76|24281.76|24354.49|24274.49|24362.01|24282.01|24354.19|24274.19|10
1737289120000|2025-01-19 12:18:40|24354.22|24274.22|24353.18|24273.18|24354.79|24274.79|24352.42|24272.42|10
1737289130000|2025-01-19 12:18:50|24351.97|24271.97|24354.72|24274.72|24355.62|24275.62|24351.08|24271.08|9
1737289140000|2025-01-19 12:19:00|24354.87|24274.87|24344.54|24264.54|24355.36|24275.36|24344.54|24264.54|10
1737289150000|2025-01-19 12:19:10|24344.55|24264.55|24341.86|24261.86|24344.55|24264.55|24341.86|24261.86|10
1737289160000|2025-01-19 12:19:20|24341.57|24261.57|24341.85|24261.85|24341.85|24261.85|24336.58|24256.58|9
1737289170000|2025-01-19 12:19:30|24342.31|24262.31|24342.99|24262.99|24342.99|24262.99|24338.05|24258.05|9
1737289180000|2025-01-19 12:19:40|24343.74|24263.74|24334.55|24254.55|24343.74|24263.74|24334.55|24254.55|10
1737289190000|2025-01-19 12:19:50|24334.81|24254.81|24334.29|24254.29|24335.05|24255.05|24333.22|24253.22|10
1737289200000|2025-01-19 12:20:00|24334.57|24254.57|24334.44|24254.44|24337.74|24257.74|24334.44|24254.44|10
1737289210000|2025-01-19 12:20:10|24334.63|24254.63|24329.28|24249.28|24334.63|24254.63|24329.28|24249.28|10
1737289220000|2025-01-19 12:20:20|24332.22|24252.22|24337.91|24257.91|24340.82|24260.82|24332.22|24252.22|10
1737289230000|2025-01-19 12:20:30|24339.06|24259.06|24340.98|24260.98|24341.62|24261.62|24338.91|24258.91|10
1737289240000|2025-01-19 12:20:40|24340.6|24260.6|24339.46|24259.46|24342.14|24262.14|24339.22|24259.22|10
1737289250000|2025-01-19 12:20:50|24339.15|24259.15|24353.65|24273.65|24353.65|24273.65|24337.6|24257.6|10
1737289260000|2025-01-19 12:21:00|24351.61|24271.61|24361.66|24281.66|24362.39|24282.39|24351.54|24271.54|10
1737289270000|2025-01-19 12:21:10|24361.07|24281.07|24367.5|24287.5|24367.64|24287.64|24359.87|24279.87|10
1737289280000|2025-01-19 12:21:20|24366.51|24286.51|24369.28|24289.28|24369.4|24289.4|24366.34|24286.34|10
1737289290000|2025-01-19 12:21:30|24367.81|24287.81|24367.99|24287.99|24367.99|24287.99|24365.97|24285.97|10
1737289300000|2025-01-19 12:21:40|24370.11|24290.11|24368.56|24288.56|24372.16|24292.16|24368.05|24288.05|10
1737289310000|2025-01-19 12:21:50|24368.81|24288.81|24374.39|24294.39|24374.39|24294.39|24368.81|24288.81|10
1737289320000|2025-01-19 12:22:00|24374.18|24294.18|24383.98|24303.98|24383.98|24303.98|24374.18|24294.18|10
1737289330000|2025-01-19 12:22:10|24384.44|24304.44|24384.22|24304.22|24386.27|24306.27|24381.85|24301.85|10
1737289340000|2025-01-19 12:22:20|24384.43|24304.43|24386.32|24306.32|24386.32|24306.32|24383.76|24303.76|10
1737289350000|2025-01-19 12:22:30|24386.23|24306.23|24388|24308|24388.96|24308.96|24386.23|24306.23|10
1737289360000|2025-01-19 12:22:40|24388.03|24308.03|24388.06|24308.06|24388.29|24308.29|24386.76|24306.76|10
1737289370000|2025-01-19 12:22:50|24388.26|24308.26|24389.15|24309.15|24390.23|24310.23|24388.26|24308.26|10
1737289380000|2025-01-19 12:23:00|24388.99|24308.99|24385.19|24305.19|24390.94|24310.94|24385.19|24305.19|10
1737289390000|2025-01-19 12:23:10|24384.95|24304.95|24382.76|24302.76|24385.14|24305.14|24382.76|24302.76|10
1737289400000|2025-01-19 12:23:20|24381.62|24301.62|24379.72|24299.72|24382.61|24302.61|24379.13|24299.13|10
1737289410000|2025-01-19 12:23:30|24379.4|24299.4|24366.63|24286.63|24379.4|24299.4|24366.63|24286.63|10
1737289420000|2025-01-19 12:23:40|24364.53|24284.53|24361.33|24281.33|24366.07|24286.07|24361.33|24281.33|10
1737289430000|2025-01-19 12:23:50|24360.77|24280.77|24353.83|24273.83|24360.79|24280.79|24353.74|24273.74|10
1737289440000|2025-01-19 12:24:00|24354.46|24274.46|24346.26|24266.26|24354.46|24274.46|24346.26|24266.26|10
1737289450000|2025-01-19 12:24:10|24346.7|24266.7|24347.76|24267.76|24347.76|24267.76|24344.53|24264.53|10
1737289460000|2025-01-19 12:24:20|24349.32|24269.32|24355.84|24275.84|24356.06|24276.06|24349.32|24269.32|10
1737289470000|2025-01-19 12:24:30|24356.18|24276.18|24354.02|24274.02|24356.86|24276.86|24354.02|24274.02|9
1737289480000|2025-01-19 12:24:40|24352.96|24272.96|24362.57|24282.57|24362.57|24282.57|24352.96|24272.96|10
1737289490000|2025-01-19 12:24:50|24360.8|24280.8|24367.7|24287.7|24369.23|24289.23|24360.8|24280.8|10
1737289500000|2025-01-19 12:25:00|24367.83|24287.83|24362.87|24282.87|24367.83|24287.83|24362.23|24282.23|10
1737289510000|2025-01-19 12:25:10|24361.19|24281.19|24363.68|24283.68|24364.57|24284.57|24361.19|24281.19|10
1737289520000|2025-01-19 12:25:20|24364.18|24284.18|24366.39|24286.39|24366.39|24286.39|24362.6|24282.6|10
1737289530000|2025-01-19 12:25:30|24366.74|24286.74|24363.69|24283.69|24367.36|24287.36|24362.38|24282.38|10
1737289540000|2025-01-19 12:25:40|24364.09|24284.09|24362.77|24282.77|24364.83|24284.83|24362.77|24282.77|10
1737289550000|2025-01-19 12:25:50|24362.31|24282.31|24363.45|24283.45|24364.42|24284.42|24361.76|24281.76|10
1737289560000|2025-01-19 12:26:00|24364|24284|24371.93|24291.93|24373.5|24293.5|24362.71|24282.71|10
1737289570000|2025-01-19 12:26:10|24372.13|24292.13|24368.79|24288.79|24373.27|24293.27|24368.79|24288.79|10
1737289580000|2025-01-19 12:26:20|24369.3|24289.3|24369.5|24289.5|24369.71|24289.71|24368.19|24288.19|10
1737289590000|2025-01-19 12:26:30|24369.15|24289.15|24368.92|24288.92|24369.26|24289.26|24367.99|24287.99|10
1737289600000|2025-01-19 12:26:40|24369.23|24289.23|24370.98|24290.98|24370.98|24290.98|24366.01|24286.01|10
1737289610000|2025-01-19 12:26:50|24371.34|24291.34|24375.04|24295.04|24377.15|24297.15|24369.34|24289.34|10
1737289620000|2025-01-19 12:27:00|24375.25|24295.25|24373.15|24293.15|24376.5|24296.5|24373.15|24293.15|10
1737289630000|2025-01-19 12:27:10|24371.88|24291.88|24366.31|24286.31|24371.88|24291.88|24366.31|24286.31|10
1737289640000|2025-01-19 12:27:20|24364.96|24284.96|24358.67|24278.67|24364.96|24284.96|24357.16|24277.16|10
1737289650000|2025-01-19 12:27:30|24359.24|24279.24|24359.17|24279.17|24362.14|24282.14|24358.97|24278.97|10
1737289660000|2025-01-19 12:27:40|24360.07|24280.07|24359.99|24279.99|24360.32|24280.32|24358.63|24278.63|10
1737289670000|2025-01-19 12:27:50|24359.58|24279.58|24360.37|24280.37|24365.53|24285.53|24358.4|24278.4|10
1737289680000|2025-01-19 12:28:00|24359.92|24279.92|24356.68|24276.68|24360.96|24280.96|24356.68|24276.68|10
1737289690000|2025-01-19 12:28:10|24356.79|24276.79|24352.91|24272.91|24357.45|24277.45|24352.91|24272.91|10
1737289700000|2025-01-19 12:28:20|24353.63|24273.63|24344.69|24264.69|24353.63|24273.63|24344.69|24264.69|10
1737289710000|2025-01-19 12:28:30|24342.23|24262.23|24336.41|24256.41|24342.23|24262.23|24336.41|24256.41|10
1737289720000|2025-01-19 12:28:40|24337.54|24257.54|24321.81|24241.81|24337.54|24257.54|24321.81|24241.81|10
1737289730000|2025-01-19 12:28:50|24321.1|24241.1|24324.17|24244.17|24324.17|24244.17|24320.41|24240.41|9
1737289740000|2025-01-19 12:29:00|24323.44|24243.44|24314.81|24234.81|24323.44|24243.44|24314.81|24234.81|10
1737289750000|2025-01-19 12:29:10|24314.59|24234.59|24328.39|24248.39|24329.18|24249.18|24314.59|24234.59|10
1737289760000|2025-01-19 12:29:20|24327.54|24247.54|24326.26|24246.26|24327.76|24247.76|24326.26|24246.26|10
1737289770000|2025-01-19 12:29:30|24327.06|24247.06|24331.44|24251.44|24331.5|24251.5|24327.06|24247.06|10
1737289780000|2025-01-19 12:29:40|24331.64|24251.64|24323.48|24243.48|24331.64|24251.64|24322.09|24242.09|10
1737289790000|2025-01-19 12:29:50|24322.35|24242.35|24317.29|24237.29|24322.35|24242.35|24315.87|24235.87|10
1737289800000|2025-01-19 12:30:00|24316.66|24236.66|24311.12|24231.12|24316.66|24236.66|24311.12|24231.12|10
1737289810000|2025-01-19 12:30:10|24309.47|24229.47|24305.96|24225.96|24309.85|24229.85|24305.58|24225.58|10
1737289820000|2025-01-19 12:30:20|24305.93|24225.93|24313.65|24233.65|24313.65|24233.65|24305.6|24225.6|10
1737289830000|2025-01-19 12:30:30|24314.56|24234.56|24323.33|24243.33|24323.33|24243.33|24313.54|24233.54|10
1737289840000|2025-01-19 12:30:40|24323.61|24243.61|24327.96|24247.96|24328.84|24248.84|24323.07|24243.07|10
1737289850000|2025-01-19 12:30:50|24328.4|24248.4|24327.1|24247.1|24330.13|24250.13|24327.1|24247.1|10
1737289860000|2025-01-19 12:31:00|24327.19|24247.19|24328.33|24248.33|24328.33|24248.33|24326.48|24246.48|10
1737289870000|2025-01-19 12:31:10|24329.25|24249.25|24330.07|24250.07|24330.07|24250.07|24328.41|24248.41|10
1737289880000|2025-01-19 12:31:20|24331.72|24251.72|24344|24264|24344|24264|24330.58|24250.58|10
1737289890000|2025-01-19 12:31:30|24356.2|24276.2|24359.68|24279.68|24360.01|24280.01|24355.08|24275.08|10
1737289900000|2025-01-19 12:31:40|24360.6|24280.6|24370.33|24290.33|24370.33|24290.33|24360.6|24280.6|10
1737289910000|2025-01-19 12:31:50|24372.21|24292.21|24385.38|24305.38|24385.38|24305.38|24372.21|24292.21|10
1737289920000|2025-01-19 12:32:00|24384.71|24304.71|24389.74|24309.74|24389.74|24309.74|24384.71|24304.71|10
1737289930000|2025-01-19 12:32:10|24391.92|24311.92|24401.1|24321.1|24401.1|24321.1|24391.92|24311.92|10
1737289940000|2025-01-19 12:32:20|24400.16|24320.16|24403.67|24323.67|24404.72|24324.72|24396.3|24316.3|10
1737289950000|2025-01-19 12:32:30|24404.21|24324.21|24409.08|24329.08|24409.22|24329.22|24404.21|24324.21|10
1737289960000|2025-01-19 12:32:40|24409.6|24329.6|24414.93|24334.93|24414.93|24334.93|24409.6|24329.6|10
1737289970000|2025-01-19 12:32:50|24415.24|24335.24|24411.33|24331.33|24415.24|24335.24|24411.33|24331.33|10
1737289980000|2025-01-19 12:33:00|24411|24331|24411.84|24331.84|24411.84|24331.84|24410.53|24330.53|9
1737289990000|2025-01-19 12:33:10|24412.76|24332.76|24413.53|24333.53|24413.53|24333.53|24407.48|24327.48|10
1737290000000|2025-01-19 12:33:20|24411.74|24331.74|24408.73|24328.73|24414.07|24334.07|24408.73|24328.73|9
1737290010000|2025-01-19 12:33:30|24409.54|24329.54|24413.24|24333.24|24413.48|24333.48|24409.54|24329.54|10
1737290020000|2025-01-19 12:33:40|24415.39|24335.39|24417.87|24337.87|24418.54|24338.54|24415.39|24335.39|10
1737290030000|2025-01-19 12:33:50|24418.18|24338.18|24420.02|24340.02|24420.09|24340.09|24417.88|24337.88|10
1737290040000|2025-01-19 12:34:00|24420.16|24340.16|24414.68|24334.68|24420.16|24340.16|24414.07|24334.07|9
1737290050000|2025-01-19 12:34:10|24414.92|24334.92|24422.95|24342.95|24423.12|24343.12|24414.92|24334.92|10
1737290060000|2025-01-19 12:34:20|24420.61|24340.61|24423.41|24343.41|24424.43|24344.43|24417.79|24337.79|10
1737290070000|2025-01-19 12:34:30|24425.16|24345.16|24425.48|24345.48|24425.87|24345.87|24423.18|24343.18|10
1737290080000|2025-01-19 12:34:40|24425.95|24345.95|24425.04|24345.04|24425.97|24345.97|24423.73|24343.73|10
1737290090000|2025-01-19 12:34:50|24426.25|24346.25|24431.66|24351.66|24431.86|24351.86|24426.25|24346.25|10
1737290100000|2025-01-19 12:35:00|24431.61|24351.61|24436.7|24356.7|24436.7|24356.7|24431.52|24351.52|10
1737290110000|2025-01-19 12:35:10|24437.35|24357.35|24446.13|24366.13|24446.13|24366.13|24437.35|24357.35|10
1737290120000|2025-01-19 12:35:20|24445.5|24365.5|24440.24|24360.24|24446.89|24366.89|24440.24|24360.24|10
1737290130000|2025-01-19 12:35:30|24439.46|24359.46|24452.38|24372.38|24452.38|24372.38|24439.46|24359.46|10
1737290140000|2025-01-19 12:35:40|24451.75|24371.75|24456.37|24376.37|24456.37|24376.37|24449.35|24369.35|10
1737290150000|2025-01-19 12:35:50|24455.99|24375.99|24460.11|24380.11|24460.11|24380.11|24455.82|24375.82|10
1737290160000|2025-01-19 12:36:00|24460.47|24380.47|24459.04|24379.04|24461.07|24381.07|24458.19|24378.19|10
1737290170000|2025-01-19 12:36:10|24459.01|24379.01|24460.44|24380.44|24460.44|24380.44|24457.59|24377.59|10
1737290180000|2025-01-19 12:36:20|24464.52|24384.52|24468.56|24388.56|24468.69|24388.69|24464.52|24384.52|9
1737290190000|2025-01-19 12:36:30|24469.45|24389.45|24467.89|24387.89|24471|24391|24467.89|24387.89|10
1737290200000|2025-01-19 12:36:40|24468.09|24388.09|24468.9|24388.9|24468.9|24388.9|24465.01|24385.01|10
1737290210000|2025-01-19 12:36:50|24469.43|24389.43|24473.29|24393.29|24473.29|24393.29|24469.42|24389.42|10
1737290220000|2025-01-19 12:37:00|24474.68|24394.68|24474.16|24394.16|24475.68|24395.68|24473.48|24393.48|10
1737290230000|2025-01-19 12:37:10|24474.15|24394.15|24471.84|24391.84|24474.15|24394.15|24471.6|24391.6|10
1737290240000|2025-01-19 12:37:20|24474.1|24394.1|24473.94|24393.94|24475.49|24395.49|24473.94|24393.94|10
1737290250000|2025-01-19 12:37:30|24474.62|24394.62|24476.75|24396.75|24476.88|24396.88|24474.62|24394.62|10
1737290260000|2025-01-19 12:37:40|24476.13|24396.13|24479.04|24399.04|24481.03|24401.03|24476.13|24396.13|10
1737290270000|2025-01-19 12:37:50|24479.82|24399.82|24478.92|24398.92|24479.82|24399.82|24477.71|24397.71|10
1737290280000|2025-01-19 12:38:00|24478.74|24398.74|24478.64|24398.64|24479.03|24399.03|24477.6|24397.6|10
1737290290000|2025-01-19 12:38:10|24478.71|24398.71|24476.66|24396.66|24478.71|24398.71|24474.93|24394.93|10
1737290300000|2025-01-19 12:38:20|24477.33|24397.33|24480.38|24400.38|24480.82|24400.82|24477|24397|10
1737290310000|2025-01-19 12:38:30|24480.35|24400.35|24479.05|24399.05|24480.77|24400.77|24477.21|24397.21|10
1737290320000|2025-01-19 12:38:40|24479.96|24399.96|24473.37|24393.37|24481.27|24401.27|24473.37|24393.37|10
1737290330000|2025-01-19 12:38:50|24472.88|24392.88|24470.81|24390.81|24474.59|24394.59|24470.81|24390.81|10
1737290340000|2025-01-19 12:39:00|24471.68|24391.68|24471.07|24391.07|24471.98|24391.98|24470.67|24390.67|10
1737290350000|2025-01-19 12:39:10|24470.24|24390.24|24463.13|24383.13|24470.86|24390.86|24463.13|24383.13|10
1737290360000|2025-01-19 12:39:20|24462.87|24382.87|24464.3|24384.3|24466.63|24386.63|24462.52|24382.52|10
1737290370000|2025-01-19 12:39:30|24463.66|24383.66|24462.26|24382.26|24463.89|24383.89|24461.32|24381.32|10
1737290380000|2025-01-19 12:39:40|24462.5|24382.5|24464.15|24384.15|24465|24385|24460.24|24380.24|10
1737290390000|2025-01-19 12:39:50|24463.87|24383.87|24466.6|24386.6|24466.99|24386.99|24463.87|24383.87|10
1737290400000|2025-01-19 12:40:00|24465.23|24385.23|24462.43|24382.43|24469.11|24389.11|24462.43|24382.43|10
1737290410000|2025-01-19 12:40:10|24462.27|24382.27|24457.2|24377.2|24462.27|24382.27|24457.2|24377.2|10
1737290420000|2025-01-19 12:40:20|24456.74|24376.74|24459.15|24379.15|24459.15|24379.15|24455.02|24375.02|10
1737290430000|2025-01-19 12:40:30|24457.37|24377.37|24454|24374|24457.37|24377.37|24451.23|24371.23|9
1737290440000|2025-01-19 12:40:40|24454.9|24374.9|24450.65|24370.65|24454.9|24374.9|24450.65|24370.65|10
1737290450000|2025-01-19 12:40:50|24450.36|24370.36|24450.41|24370.41|24452.23|24372.23|24449.31|24369.31|10
1737290460000|2025-01-19 12:41:00|24451.43|24371.43|24456.53|24376.53|24456.53|24376.53|24451.43|24371.43|10
1737290470000|2025-01-19 12:41:10|24456.48|24376.48|24464.06|24384.06|24464.06|24384.06|24456.44|24376.44|10
1737290480000|2025-01-19 12:41:20|24463.84|24383.84|24464.36|24384.36|24465.46|24385.46|24462.35|24382.35|10
1737290490000|2025-01-19 12:41:30|24465.92|24385.92|24470.55|24390.55|24470.82|24390.82|24465.92|24385.92|10
1737290500000|2025-01-19 12:41:40|24470.57|24390.57|24469.86|24389.86|24470.69|24390.69|24468.6|24388.6|10
1737290510000|2025-01-19 12:41:50|24470.49|24390.49|24476.79|24396.79|24476.79|24396.79|24470.49|24390.49|10
1737290520000|2025-01-19 12:42:00|24475.71|24395.71|24478.36|24398.36|24478.36|24398.36|24475.71|24395.71|10
1737290530000|2025-01-19 12:42:10|24478.38|24398.38|24477.71|24397.71|24480.28|24400.28|24477.61|24397.61|10
1737290540000|2025-01-19 12:42:20|24477.97|24397.97|24481.51|24401.51|24486.7|24406.7|24477.27|24397.27|10
1737290550000|2025-01-19 12:42:30|24480.85|24400.85|24477.73|24397.73|24480.85|24400.85|24477.03|24397.03|10
1737290560000|2025-01-19 12:42:40|24474.73|24394.73|24472.64|24392.64|24474.92|24394.92|24470.99|24390.99|10
1737290570000|2025-01-19 12:42:50|24472.29|24392.29|24471.13|24391.13|24472.29|24392.29|24470.3|24390.3|10
1737290580000|2025-01-19 12:43:00|24469.76|24389.76|24470.45|24390.45|24471.76|24391.76|24469.13|24389.13|10
1737290590000|2025-01-19 12:43:10|24469.9|24389.9|24473.32|24393.32|24474.5|24394.5|24466.29|24386.29|10
1737290600000|2025-01-19 12:43:20|24474.02|24394.02|24460.52|24380.52|24474.02|24394.02|24460.07|24380.07|10
1737290610000|2025-01-19 12:43:30|24459.21|24379.21|24448.91|24368.91|24459.39|24379.39|24448.91|24368.91|10
1737290620000|2025-01-19 12:43:40|24448.68|24368.68|24451.42|24371.42|24452.97|24372.97|24448.68|24368.68|10
1737290630000|2025-01-19 12:43:50|24451.26|24371.26|24447.05|24367.05|24451.26|24371.26|24447.05|24367.05|10
1737290640000|2025-01-19 12:44:00|24447.04|24367.04|24444.4|24364.4|24449|24369|24444.4|24364.4|10
1737290650000|2025-01-19 12:44:10|24444.98|24364.98|24439.17|24359.17|24444.98|24364.98|24439.17|24359.17|10
1737290660000|2025-01-19 12:44:20|24439.14|24359.14|24424.82|24344.82|24439.14|24359.14|24424.82|24344.82|10
1737290670000|2025-01-19 12:44:30|24424.73|24344.73|24423.42|24343.42|24424.73|24344.73|24420.92|24340.92|10
1737290680000|2025-01-19 12:44:40|24421.82|24341.82|24424.06|24344.06|24424.46|24344.46|24421.82|24341.82|9
1737290690000|2025-01-19 12:44:50|24423.95|24343.95|24429.73|24349.73|24429.73|24349.73|24423.95|24343.95|10
1737290700000|2025-01-19 12:45:00|24429.54|24349.54|24426.51|24346.51|24430.37|24350.37|24426.51|24346.51|10
1737290710000|2025-01-19 12:45:10|24426.59|24346.59|24422.33|24342.33|24426.59|24346.59|24420.69|24340.69|10
1737290720000|2025-01-19 12:45:20|24421.77|24341.77|24428.18|24348.18|24428.18|24348.18|24421.1|24341.1|10
1737290730000|2025-01-19 12:45:30|24428.56|24348.56|24424.03|24344.03|24428.56|24348.56|24423.48|24343.48|10
1737290740000|2025-01-19 12:45:40|24422.68|24342.68|24414.98|24334.98|24422.68|24342.68|24413.31|24333.31|10
1737290750000|2025-01-19 12:45:50|24414.59|24334.59|24407.97|24327.97|24414.59|24334.59|24407.97|24327.97|10
1737290760000|2025-01-19 12:46:00|24407.57|24327.57|24396.43|24316.43|24407.57|24327.57|24396.23|24316.23|10
1737290770000|2025-01-19 12:46:10|24396.02|24316.02|24393.51|24313.51|24396.02|24316.02|24391.23|24311.23|10
1737290780000|2025-01-19 12:46:20|24393.38|24313.38|24390.94|24310.94|24393.38|24313.38|24389.99|24309.99|10
1737290790000|2025-01-19 12:46:30|24391.27|24311.27|24398.19|24318.19|24398.19|24318.19|24391.27|24311.27|10
1737290800000|2025-01-19 12:46:40|24399.72|24319.72|24402.52|24322.52|24403.32|24323.32|24399.72|24319.72|10
1737290810000|2025-01-19 12:46:50|24401.94|24321.94|24398.78|24318.78|24401.94|24321.94|24398.57|24318.57|10
1737290820000|2025-01-19 12:47:00|24398.86|24318.86|24403.12|24323.12|24403.12|24323.12|24398.86|24318.86|10
1737290830000|2025-01-19 12:47:10|24403.31|24323.31|24409.86|24329.86|24409.86|24329.86|24403.31|24323.31|10
1737290840000|2025-01-19 12:47:20|24410.67|24330.67|24412.75|24332.75|24413.4|24333.4|24409.97|24329.97|10
1737290850000|2025-01-19 12:47:30|24413.11|24333.11|24410.7|24330.7|24413.19|24333.19|24408.97|24328.97|10
1737290860000|2025-01-19 12:47:40|24410.82|24330.82|24413.95|24333.95|24413.95|24333.95|24409.26|24329.26|10
1737290870000|2025-01-19 12:47:50|24415.16|24335.16|24415.03|24335.03|24415.49|24335.49|24413.96|24333.96|10
1737290880000|2025-01-19 12:48:00|24415.58|24335.58|24423.36|24343.36|24424|24344|24414.74|24334.74|10
1737290890000|2025-01-19 12:48:10|24421.67|24341.67|24426.77|24346.77|24426.77|24346.77|24420.32|24340.32|10
1737290900000|2025-01-19 12:48:20|24427.66|24347.66|24423.67|24343.67|24428.47|24348.47|24422.86|24342.86|10
1737290910000|2025-01-19 12:48:30|24424.31|24344.31|24425.14|24345.14|24425.14|24345.14|24422.97|24342.97|10
1737290920000|2025-01-19 12:48:40|24424.24|24344.24|24426.04|24346.04|24426.07|24346.07|24422.85|24342.85|10
1737290930000|2025-01-19 12:48:50|24425.34|24345.34|24415.81|24335.81|24426.3|24346.3|24415.81|24335.81|10
1737290940000|2025-01-19 12:49:00|24414.74|24334.74|24407.84|24327.84|24414.74|24334.74|24402.92|24322.92|10
1737290950000|2025-01-19 12:49:10|24406.75|24326.75|24401.45|24321.45|24406.77|24326.77|24401.16|24321.16|10
1737290960000|2025-01-19 12:49:20|24401.02|24321.02|24394.87|24314.87|24401.6|24321.6|24394.87|24314.87|10
1737290970000|2025-01-19 12:49:30|24393.18|24313.18|24392.51|24312.51|24393.8|24313.8|24390.5|24310.5|10
1737290980000|2025-01-19 12:49:40|24391.96|24311.96|24393.96|24313.96|24394.82|24314.82|24391.58|24311.58|10
1737290990000|2025-01-19 12:49:50|24399.81|24319.81|24393.87|24313.87|24402.24|24322.24|24393.87|24313.87|10
1737291000000|2025-01-19 12:50:00|24395.4|24315.4|24393.78|24313.78|24395.84|24315.84|24392.55|24312.55|10
1737291010000|2025-01-19 12:50:10|24394.36|24314.36|24388.39|24308.39|24394.95|24314.95|24388.39|24308.39|10
1737291020000|2025-01-19 12:50:20|24383.59|24303.59|24381.93|24301.93|24385.95|24305.95|24381.93|24301.93|10
1737291030000|2025-01-19 12:50:30|24382.05|24302.05|24379.08|24299.08|24382.05|24302.05|24378.91|24298.91|10
1737291040000|2025-01-19 12:50:40|24378.26|24298.26|24374.93|24294.93|24378.71|24298.71|24374.93|24294.93|9
1737291050000|2025-01-19 12:50:50|24373.07|24293.07|24381.46|24301.46|24381.46|24301.46|24373.07|24293.07|10
1737291060000|2025-01-19 12:51:00|24381.51|24301.51|24390.94|24310.94|24390.94|24310.94|24381.51|24301.51|10
1737291070000|2025-01-19 12:51:10|24392.08|24312.08|24390.26|24310.26|24392.08|24312.08|24389.61|24309.61|10
1737291080000|2025-01-19 12:51:20|24391.52|24311.52|24390.79|24310.79|24391.52|24311.52|24389.03|24309.03|10
1737291090000|2025-01-19 12:51:30|24390.97|24310.97|24394.05|24314.05|24394.88|24314.88|24390.52|24310.52|10
1737291100000|2025-01-19 12:51:40|24395.69|24315.69|24397.03|24317.03|24397.03|24317.03|24394.22|24314.22|10
1737291110000|2025-01-19 12:51:50|24398.07|24318.07|24391.4|24311.4|24400.69|24320.69|24391.4|24311.4|10
1737291120000|2025-01-19 12:52:00|24390.49|24310.49|24384.75|24304.75|24390.49|24310.49|24383.62|24303.62|10
1737291130000|2025-01-19 12:52:10|24385.58|24305.58|24383.21|24303.21|24388.33|24308.33|24383.21|24303.21|10
1737291140000|2025-01-19 12:52:20|24385.6|24305.6|24383.99|24303.99|24393.07|24313.07|24383.99|24303.99|10
1737291150000|2025-01-19 12:52:30|24383.47|24303.47|24382.98|24302.98|24384.4|24304.4|24382.53|24302.53|10
1737291160000|2025-01-19 12:52:40|24384.69|24304.69|24381.11|24301.11|24384.69|24304.69|24381.11|24301.11|10
1737291170000|2025-01-19 12:52:50|24380|24300|24378.45|24298.45|24380.57|24300.57|24378.39|24298.39|10
1737291180000|2025-01-19 12:53:00|24379.47|24299.47|24388.01|24308.01|24388.65|24308.65|24379.47|24299.47|10
1737291190000|2025-01-19 12:53:10|24387.14|24307.14|24395.17|24315.17|24395.17|24315.17|24387.14|24307.14|10
1737291200000|2025-01-19 12:53:20|24394.66|24314.66|24394.4|24314.4|24396.42|24316.42|24392.23|24312.23|10
1737291210000|2025-01-19 12:53:30|24393.21|24313.21|24393.47|24313.47|24397.94|24317.94|24391.18|24311.18|10
1737291220000|2025-01-19 12:53:40|24395.26|24315.26|24392.81|24312.81|24395.43|24315.43|24392.57|24312.57|10
1737291230000|2025-01-19 12:53:50|24392.73|24312.73|24392.6|24312.6|24396.11|24316.11|24392.53|24312.53|10
1737291240000|2025-01-19 12:54:00|24391.33|24311.33|24386.31|24306.31|24391.33|24311.33|24386.31|24306.31|10
1737291250000|2025-01-19 12:54:10|24384.62|24304.62|24388.45|24308.45|24388.45|24308.45|24381.93|24301.93|10
1737291260000|2025-01-19 12:54:20|24387.49|24307.49|24397.66|24317.66|24397.66|24317.66|24387.49|24307.49|10
1737291270000|2025-01-19 12:54:30|24397.79|24317.79|24406.4|24326.4|24406.4|24326.4|24397.79|24317.79|10
1737291280000|2025-01-19 12:54:40|24407.33|24327.33|24411.93|24331.93|24411.93|24331.93|24406.77|24326.77|10
1737291290000|2025-01-19 12:54:50|24412.27|24332.27|24417.4|24337.4|24417.4|24337.4|24411.77|24331.77|10
1737291300000|2025-01-19 12:55:00|24419.35|24339.35|24415.58|24335.58|24420.94|24340.94|24415.53|24335.53|10
1737291310000|2025-01-19 12:55:10|24415.78|24335.78|24418.44|24338.44|24419.49|24339.49|24415.75|24335.75|10
1737291320000|2025-01-19 12:55:20|24415.75|24335.75|24411.48|24331.48|24415.75|24335.75|24411.48|24331.48|10
1737291330000|2025-01-19 12:55:30|24409.58|24329.58|24401.01|24321.01|24409.58|24329.58|24401.01|24321.01|10
1737291340000|2025-01-19 12:55:40|24402.61|24322.61|24404.43|24324.43|24405.07|24325.07|24400.94|24320.94|10
1737291350000|2025-01-19 12:55:50|24406.16|24326.16|24407.93|24327.93|24407.93|24327.93|24402.24|24322.24|10
1737291360000|2025-01-19 12:56:00|24408.44|24328.44|24412.55|24332.55|24412.6|24332.6|24408.44|24328.44|10
1737291370000|2025-01-19 12:56:10|24412.57|24332.57|24424.3|24344.3|24424.3|24344.3|24411.92|24331.92|10
1737291380000|2025-01-19 12:56:20|24429.87|24349.87|24427.93|24347.93|24430.59|24350.59|24427.93|24347.93|10
1737291390000|2025-01-19 12:56:30|24430.59|24350.59|24436.74|24356.74|24437.06|24357.06|24430.59|24350.59|10
1737291400000|2025-01-19 12:56:40|24439.59|24359.59|24435.79|24355.79|24440.17|24360.17|24435.79|24355.79|10
1737291410000|2025-01-19 12:56:50|24436.3|24356.3|24435.41|24355.41|24436.65|24356.65|24435.3|24355.3|10
1737291420000|2025-01-19 12:57:00|24435.59|24355.59|24435.39|24355.39|24436.98|24356.98|24433.57|24353.57|10
1737291430000|2025-01-19 12:57:10|24436.23|24356.23|24437|24357|24437.64|24357.64|24436.21|24356.21|10
1737291440000|2025-01-19 12:57:20|24436.97|24356.97|24441.11|24361.11|24441.11|24361.11|24436.95|24356.95|10
1737291450000|2025-01-19 12:57:30|24440.67|24360.67|24442.28|24362.28|24442.28|24362.28|24440.18|24360.18|10
1737291460000|2025-01-19 12:57:40|24445|24365|24450.89|24370.89|24450.89|24370.89|24444.19|24364.19|10
1737291470000|2025-01-19 12:57:50|24452.31|24372.31|24454.91|24374.91|24454.91|24374.91|24451.52|24371.52|10
1737291480000|2025-01-19 12:58:00|24456.22|24376.22|24460.49|24380.49|24460.49|24380.49|24456.22|24376.22|10
1737291490000|2025-01-19 12:58:10|24460.29|24380.29|24467.73|24387.73|24467.73|24387.73|24459.25|24379.25|10
1737291500000|2025-01-19 12:58:20|24468.79|24388.79|24474.62|24394.62|24475.22|24395.22|24468.58|24388.58|10
1737291510000|2025-01-19 12:58:30|24474.77|24394.77|24477.28|24397.28|24477.28|24397.28|24473.97|24393.97|10
1737291520000|2025-01-19 12:58:40|24478.22|24398.22|24479.06|24399.06|24479.06|24399.06|24476.9|24396.9|10
1737291530000|2025-01-19 12:58:50|24478.48|24398.48|24476.02|24396.02|24479.52|24399.52|24475.11|24395.11|10
1737291540000|2025-01-19 12:59:00|24476.52|24396.52|24476.66|24396.66|24479.82|24399.82|24475.76|24395.76|10
1737291550000|2025-01-19 12:59:10|24476.1|24396.1|24488.19|24408.19|24488.19|24408.19|24473.86|24393.86|10
1737291560000|2025-01-19 12:59:20|24488.56|24408.56|24490.8|24410.8|24491.08|24411.08|24488.5|24408.5|10
1737291570000|2025-01-19 12:59:30|24491.13|24411.13|24495.89|24415.89|24495.89|24415.89|24491.13|24411.13|10
1737291580000|2025-01-19 12:59:40|24496.2|24416.2|24491.29|24411.29|24497.4|24417.4|24490.87|24410.87|10
1737291590000|2025-01-19 12:59:50|24490.94|24410.94|24487.63|24407.63|24491.09|24411.09|24485.96|24405.96|10
1737291600000|2025-01-19 13:00:00|24486.51|24406.51|24469.83|24389.83|24486.81|24406.81|24468.73|24388.73|10
1737291610000|2025-01-19 13:00:10|24471.27|24391.27|24463.37|24383.37|24471.4|24391.4|24463.37|24383.37|10
1737291620000|2025-01-19 13:00:20|24463.9|24383.9|24456.91|24376.91|24463.9|24383.9|24456.45|24376.45|10
1737291630000|2025-01-19 13:00:30|24455.01|24375.01|24457.77|24377.77|24457.77|24377.77|24452.23|24372.23|10
1737291640000|2025-01-19 13:00:40|24459.41|24379.41|24457.23|24377.23|24459.41|24379.41|24456.42|24376.42|10
1737291650000|2025-01-19 13:00:50|24458.4|24378.4|24464.53|24384.53|24464.53|24384.53|24457.13|24377.13|10
1737291660000|2025-01-19 13:01:00|24465.42|24385.42|24470.21|24390.21|24470.21|24390.21|24465.42|24385.42|10
1737291670000|2025-01-19 13:01:10|24470.91|24390.91|24484.58|24404.58|24484.58|24404.58|24470.91|24390.91|10
1737291680000|2025-01-19 13:01:20|24488.45|24408.45|24492.08|24412.08|24492.08|24412.08|24487.7|24407.7|10
1737291690000|2025-01-19 13:01:30|24492.3|24412.3|24498.09|24418.09|24498.09|24418.09|24492.3|24412.3|10
1737291700000|2025-01-19 13:01:40|24500.23|24420.23|24503.08|24423.08|24503.27|24423.27|24500.23|24420.23|10
1737291710000|2025-01-19 13:01:50|24502.95|24422.95|24503.06|24423.06|24503.97|24423.97|24501.94|24421.94|9
1737291720000|2025-01-19 13:02:00|24503.2|24423.2|24507.65|24427.65|24507.65|24427.65|24503.2|24423.2|10
1737291730000|2025-01-19 13:02:10|24510.06|24430.06|24519.6|24439.6|24519.6|24439.6|24510.06|24430.06|10
1737291740000|2025-01-19 13:02:20|24520.08|24440.08|24520.56|24440.56|24522.14|24442.14|24520.08|24440.08|10
1737291750000|2025-01-19 13:02:30|24520.92|24440.92|24520.98|24440.98|24521.48|24441.48|24519.87|24439.87|10
1737291760000|2025-01-19 13:02:40|24519.3|24439.3|24513.08|24433.08|24519.3|24439.3|24513.08|24433.08|10
1737291770000|2025-01-19 13:02:50|24514.51|24434.51|24512.53|24432.53|24515.63|24435.63|24510.62|24430.62|10
1737291780000|2025-01-19 13:03:00|24514.28|24434.28|24511.38|24431.38|24514.28|24434.28|24510.7|24430.7|10
1737291790000|2025-01-19 13:03:10|24510.55|24430.55|24508.4|24428.4|24510.55|24430.55|24508.4|24428.4|10
1737291800000|2025-01-19 13:03:20|24509.28|24429.28|24513.57|24433.57|24513.57|24433.57|24509.28|24429.28|10
1737291810000|2025-01-19 13:03:30|24515.99|24435.99|24518.81|24438.81|24520.28|24440.28|24515.99|24435.99|10
1737291820000|2025-01-19 13:03:40|24518.57|24438.57|24502.13|24422.13|24518.78|24438.78|24502.13|24422.13|10
1737291830000|2025-01-19 13:03:50|24499.16|24419.16|24495.98|24415.98|24499.16|24419.16|24494.94|24414.94|10
1737291840000|2025-01-19 13:04:00|24495.06|24415.06|24494.12|24414.12|24495.06|24415.06|24491.79|24411.79|10
1737291850000|2025-01-19 13:04:10|24494.72|24414.72|24508.67|24428.67|24508.67|24428.67|24494.72|24414.72|10
1737291860000|2025-01-19 13:04:20|24510.01|24430.01|24509|24429|24510.01|24430.01|24507.07|24427.07|10
1737291870000|2025-01-19 13:04:30|24510.09|24430.09|24502.17|24422.17|24510.09|24430.09|24502.17|24422.17|10
1737291880000|2025-01-19 13:04:40|24501.64|24421.64|24513.47|24433.47|24513.47|24433.47|24501.64|24421.64|10
1737291890000|2025-01-19 13:04:50|24514.69|24434.69|24514.25|24434.25|24515.05|24435.05|24512.59|24432.59|10
1737291900000|2025-01-19 13:05:00|24515.16|24435.16|24511.61|24431.61|24515.47|24435.47|24511.61|24431.61|10
1737291910000|2025-01-19 13:05:10|24512.24|24432.24|24516.91|24436.91|24516.91|24436.91|24512.24|24432.24|10
1737291920000|2025-01-19 13:05:20|24517.11|24437.11|24518.11|24438.11|24518.67|24438.67|24516.72|24436.72|10
1737291930000|2025-01-19 13:05:30|24518.29|24438.29|24522.93|24442.93|24522.93|24442.93|24517.32|24437.32|10
1737291940000|2025-01-19 13:05:40|24523.92|24443.92|24525.31|24445.31|24525.31|24445.31|24522.87|24442.87|10
1737291950000|2025-01-19 13:05:50|24525.28|24445.28|24532.86|24452.86|24532.86|24452.86|24525.28|24445.28|10
1737291960000|2025-01-19 13:06:00|24533.31|24453.31|24535.57|24455.57|24535.57|24455.57|24532.05|24452.05|10
1737291970000|2025-01-19 13:06:10|24541.11|24461.11|24543.49|24463.49|24543.49|24463.49|24540.58|24460.58|10
1737291980000|2025-01-19 13:06:20|24542.78|24462.78|24549.72|24469.72|24549.72|24469.72|24542.78|24462.78|10
1737291990000|2025-01-19 13:06:30|24549.96|24469.96|24545.95|24465.95|24550.68|24470.68|24545.95|24465.95|10
1737292000000|2025-01-19 13:06:40|24545.86|24465.86|24548.67|24468.67|24549.8|24469.8|24545.86|24465.86|10
1737292010000|2025-01-19 13:06:50|24548.48|24468.48|24553.82|24473.82|24554.77|24474.77|24548.48|24468.48|10
1737292020000|2025-01-19 13:07:00|24553.1|24473.1|24559.39|24479.39|24559.39|24479.39|24553.1|24473.1|10
1737292030000|2025-01-19 13:07:10|24559.53|24479.53|24564.74|24484.74|24565|24485|24559.53|24479.53|10
1737292040000|2025-01-19 13:07:20|24564.57|24484.57|24564.88|24484.88|24564.88|24484.88|24562.34|24482.34|10
1737292050000|2025-01-19 13:07:30|24565.96|24485.96|24577.72|24497.72|24577.72|24497.72|24565.96|24485.96|10
1737292060000|2025-01-19 13:07:40|24578.97|24498.97|24582.72|24502.72|24583.82|24503.82|24578.97|24498.97|10
1737292070000|2025-01-19 13:07:50|24584.6|24504.6|24579.25|24499.25|24584.6|24504.6|24577.9|24497.9|10
1737292080000|2025-01-19 13:08:00|24579.26|24499.26|24575.38|24495.38|24579.82|24499.82|24575.38|24495.38|10
1737292090000|2025-01-19 13:08:10|24573.45|24493.45|24572.76|24492.76|24573.94|24493.94|24572.74|24492.74|10
1737292100000|2025-01-19 13:08:20|24573.04|24493.04|24577.88|24497.88|24578.77|24498.77|24573.04|24493.04|10
1737292110000|2025-01-19 13:08:30|24577.53|24497.53|24577.75|24497.75|24580.33|24500.33|24576.78|24496.78|10
1737292120000|2025-01-19 13:08:40|24578.35|24498.35|24580.95|24500.95|24581.33|24501.33|24578.18|24498.18|10
1737292130000|2025-01-19 13:08:50|24580.59|24500.59|24586.92|24506.92|24586.92|24506.92|24580.59|24500.59|10
1737292140000|2025-01-19 13:09:00|24587.18|24507.18|24594.99|24514.99|24594.99|24514.99|24587.18|24507.18|10
1737292150000|2025-01-19 13:09:10|24595.82|24515.82|24602.69|24522.69|24602.69|24522.69|24595.82|24515.82|10
1737292160000|2025-01-19 13:09:20|24603.84|24523.84|24615.78|24535.78|24615.78|24535.78|24603.84|24523.84|10
1737292170000|2025-01-19 13:09:30|24615.68|24535.68|24614.21|24534.21|24615.87|24535.87|24612.78|24532.78|10
1737292180000|2025-01-19 13:09:40|24615.05|24535.05|24619.66|24539.66|24619.81|24539.81|24615.05|24535.05|10
1737292190000|2025-01-19 13:09:50|24619.56|24539.56|24614.49|24534.49|24619.56|24539.56|24614.44|24534.44|10
1737292200000|2025-01-19 13:10:00|24614.76|24534.76|24612.2|24532.2|24615.94|24535.94|24612.2|24532.2|10
1737292210000|2025-01-19 13:10:10|24610.33|24530.33|24595.98|24515.98|24610.33|24530.33|24595.98|24515.98|10
1737292220000|2025-01-19 13:10:20|24595.28|24515.28|24598.3|24518.3|24598.3|24518.3|24592.74|24512.74|10
1737292230000|2025-01-19 13:10:30|24599.14|24519.14|24595.37|24515.37|24599.29|24519.29|24595.25|24515.25|10
1737292240000|2025-01-19 13:10:40|24594.03|24514.03|24592.52|24512.52|24594.03|24514.03|24591.01|24511.01|9
1737292250000|2025-01-19 13:10:50|24592.51|24512.51|24597.3|24517.3|24598.66|24518.66|24592.51|24512.51|10
1737292260000|2025-01-19 13:11:00|24594.09|24514.09|24583.76|24503.76|24594.09|24514.09|24582.61|24502.61|10
1737292270000|2025-01-19 13:11:10|24583.18|24503.18|24579.5|24499.5|24583.18|24503.18|24579.5|24499.5|10
1737292280000|2025-01-19 13:11:20|24579.69|24499.69|24579.96|24499.96|24580.99|24500.99|24578.49|24498.49|9
1737292290000|2025-01-19 13:11:30|24579.93|24499.93|24560.91|24480.91|24579.93|24499.93|24560.91|24480.91|10
1737292300000|2025-01-19 13:11:40|24556.12|24476.12|24539.89|24459.89|24556.12|24476.12|24539.89|24459.89|10
1737292310000|2025-01-19 13:11:50|24539.18|24459.18|24535.15|24455.15|24539.18|24459.18|24534.39|24454.39|10
1737292320000|2025-01-19 13:12:00|24537.31|24457.31|24536.93|24456.93|24538.93|24458.93|24536.66|24456.66|10
1737292330000|2025-01-19 13:12:10|24537.07|24457.07|24535.51|24455.51|24537.59|24457.59|24534.85|24454.85|10
1737292340000|2025-01-19 13:12:20|24535.75|24455.75|24535.17|24455.17|24535.96|24455.96|24532.86|24452.86|10
1737292350000|2025-01-19 13:12:30|24534.55|24454.55|24544.87|24464.87|24545.73|24465.73|24534.55|24454.55|9
1737292360000|2025-01-19 13:12:40|24544.89|24464.89|24542.13|24462.13|24544.89|24464.89|24540.21|24460.21|10
1737292370000|2025-01-19 13:12:50|24544.93|24464.93|24549.65|24469.65|24551.09|24471.09|24544.93|24464.93|10
1737292380000|2025-01-19 13:13:00|24548.59|24468.59|24551.33|24471.33|24552.58|24472.58|24548.59|24468.59|10
1737292390000|2025-01-19 13:13:10|24552.15|24472.15|24548.98|24468.98|24552.15|24472.15|24547.93|24467.93|10
1737292400000|2025-01-19 13:13:20|24548.62|24468.62|24548.54|24468.54|24548.62|24468.62|24546.82|24466.82|9
1737292410000|2025-01-19 13:13:30|24549.07|24469.07|24546.8|24466.8|24549.4|24469.4|24546.8|24466.8|10
1737292420000|2025-01-19 13:13:40|24547.25|24467.25|24536.76|24456.76|24547.25|24467.25|24536.76|24456.76|10
1737292430000|2025-01-19 13:13:50|24536.35|24456.35|24534.35|24454.35|24536.35|24456.35|24530.88|24450.88|10
1737292440000|2025-01-19 13:14:00|24534.18|24454.18|24527.28|24447.28|24535.01|24455.01|24525.17|24445.17|10
1737292450000|2025-01-19 13:14:10|24527.79|24447.79|24524.42|24444.42|24527.79|24447.79|24523.71|24443.71|10
1737292460000|2025-01-19 13:14:20|24523.27|24443.27|24518.66|24438.66|24523.27|24443.27|24518.66|24438.66|10
1737292470000|2025-01-19 13:14:30|24519.94|24439.94|24522.99|24442.99|24522.99|24442.99|24517.43|24437.43|10
1737292480000|2025-01-19 13:14:40|24521.5|24441.5|24524.6|24444.6|24524.7|24444.7|24520.76|24440.76|10
1737292490000|2025-01-19 13:14:50|24527.49|24447.49|24528.17|24448.17|24528.65|24448.65|24527.11|24447.11|10
1737292500000|2025-01-19 13:15:00|24528.51|24448.51|24528.4|24448.4|24532.02|24452.02|24528.4|24448.4|10
1737292510000|2025-01-19 13:15:10|24527.76|24447.76|24511.45|24431.45|24527.76|24447.76|24511.45|24431.45|10
1737292520000|2025-01-19 13:15:20|24511.62|24431.62|24505.42|24425.42|24511.62|24431.62|24505.42|24425.42|10
1737292530000|2025-01-19 13:15:30|24504.31|24424.31|24508.91|24428.91|24508.91|24428.91|24501.51|24421.51|10
1737292540000|2025-01-19 13:15:40|24509.39|24429.39|24510.69|24430.69|24511.75|24431.75|24509.39|24429.39|10
1737292550000|2025-01-19 13:15:50|24511.72|24431.72|24514.88|24434.88|24514.88|24434.88|24511.72|24431.72|8
1737292560000|2025-01-19 13:16:00|24514.84|24434.84|24519.25|24439.25|24519.25|24439.25|24514.84|24434.84|10
1737292570000|2025-01-19 13:16:10|24516.51|24436.51|24518.89|24438.89|24519.76|24439.76|24516.29|24436.29|10
1737292580000|2025-01-19 13:16:20|24518.87|24438.87|24519.38|24439.38|24519.52|24439.52|24516.44|24436.44|10
1737292590000|2025-01-19 13:16:30|24519.53|24439.53|24530.33|24450.33|24530.33|24450.33|24519.53|24439.53|10
1737292600000|2025-01-19 13:16:40|24530.57|24450.57|24533.82|24453.82|24533.82|24453.82|24530.57|24450.57|10
1737292610000|2025-01-19 13:16:50|24535.85|24455.85|24541.62|24461.62|24541.62|24461.62|24535.85|24455.85|10
1737292620000|2025-01-19 13:17:00|24541.51|24461.51|24549.87|24469.87|24549.87|24469.87|24541.51|24461.51|10
1737292630000|2025-01-19 13:17:10|24548.16|24468.16|24548.76|24468.76|24551.12|24471.12|24548.11|24468.11|10
1737292640000|2025-01-19 13:17:20|24550.71|24470.71|24556.01|24476.01|24556.01|24476.01|24550.71|24470.71|10
1737292650000|2025-01-19 13:17:30|24556.52|24476.52|24564.7|24484.7|24564.7|24484.7|24556.52|24476.52|10
1737292660000|2025-01-19 13:17:40|24565.59|24485.59|24575.27|24495.27|24575.27|24495.27|24565.59|24485.59|10
1737292670000|2025-01-19 13:17:50|24576.61|24496.61|24583.07|24503.07|24583.07|24503.07|24576.61|24496.61|10
1737292680000|2025-01-19 13:18:00|24583.66|24503.66|24586.35|24506.35|24586.35|24506.35|24583.65|24503.65|9
1737292690000|2025-01-19 13:18:10|24585.41|24505.41|24581.81|24501.81|24586.99|24506.99|24580.74|24500.74|10
1737292700000|2025-01-19 13:18:20|24584.04|24504.04|24585.39|24505.39|24587.33|24507.33|24583.66|24503.66|10
1737292710000|2025-01-19 13:18:30|24586.94|24506.94|24596.31|24516.31|24596.85|24516.85|24586.94|24506.94|10
1737292720000|2025-01-19 13:18:40|24595.51|24515.51|24590.75|24510.75|24596.49|24516.49|24590.75|24510.75|10
1737292730000|2025-01-19 13:18:50|24590.92|24510.92|24592.23|24512.23|24595.48|24515.48|24590.92|24510.92|10
1737292740000|2025-01-19 13:19:00|24590.69|24510.69|24591.83|24511.83|24593.25|24513.25|24589.88|24509.88|10
1737292750000|2025-01-19 13:19:10|24591.57|24511.57|24596.19|24516.19|24596.55|24516.55|24591.57|24511.57|10
1737292760000|2025-01-19 13:19:20|24596.02|24516.02|24599.18|24519.18|24599.18|24519.18|24595.54|24515.54|10
1737292770000|2025-01-19 13:19:30|24598.2|24518.2|24594.34|24514.34|24598.2|24518.2|24593.4|24513.4|10
1737292780000|2025-01-19 13:19:40|24594.23|24514.23|24595.83|24515.83|24595.88|24515.88|24594.04|24514.04|10
1737292790000|2025-01-19 13:19:50|24596.78|24516.78|24597.36|24517.36|24598.59|24518.59|24594.9|24514.9|10
1737292800000|2025-01-19 13:20:00|24597.38|24517.38|24599.74|24519.74|24599.97|24519.97|24597.38|24517.38|10
1737292810000|2025-01-19 13:20:10|24599.49|24519.49|24590.45|24510.45|24599.49|24519.49|24590.4|24510.4|10
1737292820000|2025-01-19 13:20:20|24590.34|24510.34|24581.98|24501.98|24590.34|24510.34|24581.65|24501.65|10
1737292830000|2025-01-19 13:20:30|24581.41|24501.41|24578.33|24498.33|24582.82|24502.82|24578.33|24498.33|10
1737292840000|2025-01-19 13:20:40|24578.75|24498.75|24565.98|24485.98|24578.75|24498.75|24563.7|24483.7|10
1737292850000|2025-01-19 13:20:50|24565.5|24485.5|24559.87|24479.87|24565.5|24485.5|24559.87|24479.87|10
1737292860000|2025-01-19 13:21:00|24558.91|24478.91|24554.93|24474.93|24559.72|24479.72|24553.36|24473.36|10
1737292870000|2025-01-19 13:21:10|24554.13|24474.13|24556.52|24476.52|24557.07|24477.07|24554.13|24474.13|10
1737292880000|2025-01-19 13:21:20|24556.9|24476.9|24549.76|24469.76|24556.9|24476.9|24549.76|24469.76|10
1737292890000|2025-01-19 13:21:30|24548.89|24468.89|24548.2|24468.2|24548.98|24468.98|24546.16|24466.16|10
1737292900000|2025-01-19 13:21:40|24547.78|24467.78|24543.97|24463.97|24547.78|24467.78|24542.66|24462.66|9
1737292910000|2025-01-19 13:21:50|24544.4|24464.4|24539.65|24459.65|24545.58|24465.58|24539.65|24459.65|10
1737292920000|2025-01-19 13:22:00|24539.31|24459.31|24544.06|24464.06|24544.43|24464.43|24539.15|24459.15|10
1737292930000|2025-01-19 13:22:10|24545.61|24465.61|24552.88|24472.88|24553.54|24473.54|24545.18|24465.18|10
1737292940000|2025-01-19 13:22:20|24546.22|24466.22|24553.96|24473.96|24554.07|24474.07|24545.44|24465.44|10
1737292950000|2025-01-19 13:22:30|24553.43|24473.43|24565.32|24485.32|24565.32|24485.32|24553.43|24473.43|10
1737292960000|2025-01-19 13:22:40|24564.77|24484.77|24567.37|24487.37|24567.37|24487.37|24564.77|24484.77|10
1737292970000|2025-01-19 13:22:50|24567.55|24487.55|24587.87|24507.87|24587.87|24507.87|24567.55|24487.55|10
1737292980000|2025-01-19 13:23:00|24589.38|24509.38|24593.85|24513.85|24594.16|24514.16|24589.38|24509.38|10
1737292990000|2025-01-19 13:23:10|24593.55|24513.55|24600.19|24520.19|24600.19|24520.19|24593.55|24513.55|10
1737293000000|2025-01-19 13:23:20|24600.11|24520.11|24598.03|24518.03|24600.11|24520.11|24597.75|24517.75|10
1737293010000|2025-01-19 13:23:30|24596.99|24516.99|24592.81|24512.81|24597.01|24517.01|24592.65|24512.65|10
1737293020000|2025-01-19 13:23:40|24592.62|24512.62|24591.02|24511.02|24593.3|24513.3|24590.04|24510.04|10
1737293030000|2025-01-19 13:23:50|24590.77|24510.77|24590.75|24510.75|24591.63|24511.63|24589.78|24509.78|10
1737293040000|2025-01-19 13:24:00|24590.25|24510.25|24587.81|24507.81|24590.25|24510.25|24587.51|24507.51|10
1737293050000|2025-01-19 13:24:10|24587.06|24507.06|24588.06|24508.06|24589.19|24509.19|24586.44|24506.44|10
1737293060000|2025-01-19 13:24:20|24588.73|24508.73|24591.18|24511.18|24591.18|24511.18|24588.73|24508.73|10
1737293070000|2025-01-19 13:24:30|24590.79|24510.79|24597.26|24517.26|24597.26|24517.26|24590.53|24510.53|10
1737293080000|2025-01-19 13:24:40|24597.97|24517.97|24599.41|24519.41|24601.47|24521.47|24597.97|24517.97|10
1737293090000|2025-01-19 13:24:50|24599.03|24519.03|24601.69|24521.69|24601.69|24521.69|24599.03|24519.03|10
1737293100000|2025-01-19 13:25:00|24601.65|24521.65|24598.95|24518.95|24601.65|24521.65|24597.84|24517.84|10
1737293110000|2025-01-19 13:25:10|24599.9|24519.9|24600.61|24520.61|24600.87|24520.87|24599.34|24519.34|10
1737293120000|2025-01-19 13:25:20|24602.5|24522.5|24608.49|24528.49|24608.83|24528.83|24602.5|24522.5|10
1737293130000|2025-01-19 13:25:30|24610.3|24530.3|24606.5|24526.5|24610.71|24530.71|24605.75|24525.75|10
1737293140000|2025-01-19 13:25:40|24607.02|24527.02|24603.7|24523.7|24607.23|24527.23|24603.7|24523.7|10
1737293150000|2025-01-19 13:25:50|24603.78|24523.78|24605.64|24525.64|24605.64|24525.64|24602.98|24522.98|10
1737293160000|2025-01-19 13:26:00|24605.95|24525.95|24603.97|24523.97|24606.98|24526.98|24603.97|24523.97|10
1737293170000|2025-01-19 13:26:10|24603.09|24523.09|24606.58|24526.58|24606.58|24526.58|24602.88|24522.88|9
1737293180000|2025-01-19 13:26:20|24606.72|24526.72|24602.3|24522.3|24608.73|24528.73|24602.3|24522.3|10
1737293190000|2025-01-19 13:26:30|24601.7|24521.7|24601.03|24521.03|24601.76|24521.76|24600.06|24520.06|10
1737293200000|2025-01-19 13:26:40|24601.75|24521.75|24602.11|24522.11|24602.75|24522.75|24601.75|24521.75|10
1737293210000|2025-01-19 13:26:50|24603.63|24523.63|24605.47|24525.47|24605.51|24525.51|24602.87|24522.87|10
1737293220000|2025-01-19 13:27:00|24605.49|24525.49|24622.14|24542.14|24622.14|24542.14|24605.49|24525.49|10
1737293230000|2025-01-19 13:27:10|24623.02|24543.02|24628.26|24548.26|24628.26|24548.26|24622.31|24542.31|10
1737293240000|2025-01-19 13:27:20|24628.03|24548.03|24628.11|24548.11|24628.11|24548.11|24625.83|24545.83|10
1737293250000|2025-01-19 13:27:30|24627.97|24547.97|24631.78|24551.78|24631.78|24551.78|24627.34|24547.34|10
1737293260000|2025-01-19 13:27:40|24632.9|24552.9|24637.18|24557.18|24637.18|24557.18|24632.46|24552.46|10
1737293270000|2025-01-19 13:27:50|24637.92|24557.92|24641.64|24561.64|24642.52|24562.52|24637.92|24557.92|10
1737293280000|2025-01-19 13:28:00|24641.7|24561.7|24647.57|24567.57|24647.57|24567.57|24641.7|24561.7|10
1737293290000|2025-01-19 13:28:10|24648.27|24568.27|24646.41|24566.41|24649.69|24569.69|24646.41|24566.41|10
1737293300000|2025-01-19 13:28:20|24646.28|24566.28|24639.79|24559.79|24646.28|24566.28|24639.37|24559.37|10
1737293310000|2025-01-19 13:28:30|24638.98|24558.98|24638.82|24558.82|24639.15|24559.15|24637.9|24557.9|10
1737293320000|2025-01-19 13:28:40|24638.95|24558.95|24638.5|24558.5|24638.99|24558.99|24637.25|24557.25|10
1737293330000|2025-01-19 13:28:50|24639.71|24559.71|24638.48|24558.48|24639.71|24559.71|24636.71|24556.71|10
1737293340000|2025-01-19 13:29:00|24638.04|24558.04|24639.47|24559.47|24640.18|24560.18|24638.04|24558.04|10
1737293350000|2025-01-19 13:29:10|24640.12|24560.12|24645.09|24565.09|24645.09|24565.09|24640.12|24560.12|10
1737293360000|2025-01-19 13:29:20|24644.9|24564.9|24643.35|24563.35|24645.9|24565.9|24643.35|24563.35|10
1737293370000|2025-01-19 13:29:30|24642.49|24562.49|24640.92|24560.92|24642.64|24562.64|24640.89|24560.89|10
1737293380000|2025-01-19 13:29:40|24640.71|24560.71|24637.23|24557.23|24640.71|24560.71|24635.1|24555.1|10
1737293390000|2025-01-19 13:29:50|24637.72|24557.72|24647.78|24567.78|24647.78|24567.78|24637.72|24557.72|10
1737293400000|2025-01-19 13:30:00|24648.66|24568.66|24655.13|24575.13|24655.13|24575.13|24648.66|24568.66|10
1737293410000|2025-01-19 13:30:10|24654.25|24574.25|24636.96|24556.96|24654.25|24574.25|24636.96|24556.96|10
1737293420000|2025-01-19 13:30:20|24637.44|24557.44|24638.82|24558.82|24640.51|24560.51|24637.44|24557.44|10
1737293430000|2025-01-19 13:30:30|24637.19|24557.19|24635.1|24555.1|24637.19|24557.19|24634.46|24554.46|10
1737293440000|2025-01-19 13:30:40|24636.53|24556.53|24627.06|24547.06|24636.53|24556.53|24627.03|24547.03|10
1737293450000|2025-01-19 13:30:50|24626.41|24546.41|24608.84|24528.84|24626.41|24546.41|24608.84|24528.84|10
1737293460000|2025-01-19 13:31:00|24609.34|24529.34|24605.24|24525.24|24610.19|24530.19|24605.24|24525.24|10
1737293470000|2025-01-19 13:31:10|24603.62|24523.62|24601.65|24521.65|24604.1|24524.1|24601.65|24521.65|10
1737293480000|2025-01-19 13:31:20|24601.82|24521.82|24599.64|24519.64|24602.67|24522.67|24599.17|24519.17|10
1737293490000|2025-01-19 13:31:30|24600.64|24520.64|24599.4|24519.4|24600.64|24520.64|24595.58|24515.58|10
1737293500000|2025-01-19 13:31:40|24601.71|24521.71|24617.89|24537.89|24617.89|24537.89|24601.71|24521.71|10
1737293510000|2025-01-19 13:31:50|24617.55|24537.55|24628.09|24548.09|24628.09|24548.09|24617.55|24537.55|9
1737293520000|2025-01-19 13:32:00|24629.01|24549.01|24630.08|24550.08|24633.09|24553.09|24629.01|24549.01|10
1737293530000|2025-01-19 13:32:10|24629.85|24549.85|24635.89|24555.89|24635.89|24555.89|24628.48|24548.48|10
1737293540000|2025-01-19 13:32:20|24634.98|24554.98|24639.18|24559.18|24639.61|24559.61|24633.92|24553.92|10
1737293550000|2025-01-19 13:32:30|24639.65|24559.65|24636.93|24556.93|24639.84|24559.84|24636.93|24556.93|10
1737293560000|2025-01-19 13:32:40|24636.19|24556.19|24631.7|24551.7|24636.3|24556.3|24631.7|24551.7|10
1737293570000|2025-01-19 13:32:50|24630.22|24550.22|24633.88|24553.88|24633.88|24553.88|24630|24550|10
1737293580000|2025-01-19 13:33:00|24635.37|24555.37|24638.64|24558.64|24638.64|24558.64|24635.37|24555.37|9
1737293590000|2025-01-19 13:33:10|24638.79|24558.79|24643.72|24563.72|24644.37|24564.37|24638.79|24558.79|10
1737293600000|2025-01-19 13:33:20|24643.36|24563.36|24640.35|24560.35|24643.36|24563.36|24640.35|24560.35|10
1737293610000|2025-01-19 13:33:30|24641.06|24561.06|24645.43|24565.43|24645.43|24565.43|24641.06|24561.06|10
1737293620000|2025-01-19 13:33:40|24648.4|24568.4|24673.85|24593.85|24673.85|24593.85|24648.4|24568.4|10
1737293630000|2025-01-19 13:33:50|24676.38|24596.38|24682.06|24602.06|24682.06|24602.06|24676.38|24596.38|10
1737293640000|2025-01-19 13:34:00|24682.68|24602.68|24685.9|24605.9|24685.9|24605.9|24682.68|24602.68|10
1737293650000|2025-01-19 13:34:10|24685.91|24605.91|24690.2|24610.2|24690.33|24610.33|24685.39|24605.39|10
1737293660000|2025-01-19 13:34:20|24690.35|24610.35|24690.1|24610.1|24691.11|24611.11|24690.07|24610.07|10
1737293670000|2025-01-19 13:34:30|24689.58|24609.58|24687.07|24607.07|24689.58|24609.58|24685.04|24605.04|10
1737293680000|2025-01-19 13:34:40|24687.09|24607.09|24678.87|24598.87|24687.26|24607.26|24678.87|24598.87|10
1737293690000|2025-01-19 13:34:50|24678.33|24598.33|24670.55|24590.55|24678.37|24598.37|24670.55|24590.55|10
1737293700000|2025-01-19 13:35:00|24669.07|24589.07|24670.22|24590.22|24670.77|24590.77|24668.5|24588.5|10
1737293710000|2025-01-19 13:35:10|24668.63|24588.63|24667.33|24587.33|24671.45|24591.45|24667.33|24587.33|10
1737293720000|2025-01-19 13:35:20|24667.43|24587.43|24668.92|24588.92|24668.92|24588.92|24665.51|24585.51|9
1737293730000|2025-01-19 13:35:30|24669.32|24589.32|24674.67|24594.67|24674.69|24594.69|24669.32|24589.32|10
1737293740000|2025-01-19 13:35:40|24674.75|24594.75|24675.33|24595.33|24677.2|24597.2|24674.75|24594.75|10
1737293750000|2025-01-19 13:35:50|24676.13|24596.13|24668.17|24588.17|24679.61|24599.61|24668.17|24588.17|10
1737293760000|2025-01-19 13:36:00|24667.75|24587.75|24663.26|24583.26|24667.75|24587.75|24663.25|24583.25|10
1737293770000|2025-01-19 13:36:10|24663.97|24583.97|24660.2|24580.2|24664.27|24584.27|24660.2|24580.2|10
1737293780000|2025-01-19 13:36:20|24658.98|24578.98|24653.17|24573.17|24658.98|24578.98|24653.17|24573.17|10
1737293790000|2025-01-19 13:36:30|24653.6|24573.6|24648.08|24568.08|24653.6|24573.6|24645.72|24565.72|10
1737293800000|2025-01-19 13:36:40|24647.86|24567.86|24641.1|24561.1|24647.89|24567.89|24640.16|24560.16|10
1737293810000|2025-01-19 13:36:50|24642.16|24562.16|24638.23|24558.23|24642.16|24562.16|24633.71|24553.71|10
1737293820000|2025-01-19 13:37:00|24632.92|24552.92|24625.01|24545.01|24633.06|24553.06|24625.01|24545.01|10
1737293830000|2025-01-19 13:37:10|24625.13|24545.13|24627.25|24547.25|24627.71|24547.71|24625.11|24545.11|10
1737293840000|2025-01-19 13:37:20|24626.75|24546.75|24629.21|24549.21|24629.21|24549.21|24625.88|24545.88|10
1737293850000|2025-01-19 13:37:30|24628.25|24548.25|24631.55|24551.55|24631.55|24551.55|24627.52|24547.52|10
1737293860000|2025-01-19 13:37:40|24631.78|24551.78|24635.11|24555.11|24636.97|24556.97|24631.49|24551.49|10
1737293870000|2025-01-19 13:37:50|24633.81|24553.81|24637.86|24557.86|24637.86|24557.86|24631.03|24551.03|10
1737293880000|2025-01-19 13:38:00|24636.59|24556.59|24644.34|24564.34|24644.49|24564.49|24636.59|24556.59|10
1737293890000|2025-01-19 13:38:10|24643.94|24563.94|24650.58|24570.58|24650.58|24570.58|24643.73|24563.73|10
1737293900000|2025-01-19 13:38:20|24649.54|24569.54|24651.06|24571.06|24651.5|24571.5|24649.54|24569.54|10
1737293910000|2025-01-19 13:38:30|24649.94|24569.94|24648.91|24568.91|24650.77|24570.77|24648.51|24568.51|10
1737293920000|2025-01-19 13:38:40|24647.93|24567.93|24654.92|24574.92|24655.83|24575.83|24647.93|24567.93|10
1737293930000|2025-01-19 13:38:50|24654.86|24574.86|24652.62|24572.62|24654.86|24574.86|24651.8|24571.8|10
1737293940000|2025-01-19 13:39:00|24655.2|24575.2|24663.4|24583.4|24663.4|24583.4|24655.2|24575.2|9
1737293950000|2025-01-19 13:39:10|24662.94|24582.94|24665.42|24585.42|24668.01|24588.01|24662.94|24582.94|10
1737293960000|2025-01-19 13:39:20|24664.68|24584.68|24662.53|24582.53|24664.74|24584.74|24661.43|24581.43|9
1737293970000|2025-01-19 13:39:30|24662.32|24582.32|24657.82|24577.82|24662.51|24582.51|24657.82|24577.82|10
1737293980000|2025-01-19 13:39:40|24656.97|24576.97|24648.85|24568.85|24656.97|24576.97|24648.85|24568.85|10
1737293990000|2025-01-19 13:39:50|24648.55|24568.55|24651.14|24571.14|24651.85|24571.85|24648.02|24568.02|10
1737294000000|2025-01-19 13:40:00|24651.07|24571.07|24643.16|24563.16|24651.5|24571.5|24642.52|24562.52|10
1737294010000|2025-01-19 13:40:10|24643.51|24563.51|24636.69|24556.69|24643.75|24563.75|24636.69|24556.69|10
1737294020000|2025-01-19 13:40:20|24636.63|24556.63|24641.01|24561.01|24641.01|24561.01|24636.05|24556.05|10
1737294030000|2025-01-19 13:40:30|24642.46|24562.46|24646.63|24566.63|24647.44|24567.44|24642.46|24562.46|10
1737294040000|2025-01-19 13:40:40|24646.69|24566.69|24644.86|24564.86|24647.13|24567.13|24644.69|24564.69|10
1737294050000|2025-01-19 13:40:50|24644.88|24564.88|24647.33|24567.33|24647.9|24567.9|24644.88|24564.88|10
1737294060000|2025-01-19 13:41:00|24646.7|24566.7|24635.94|24555.94|24646.7|24566.7|24635.94|24555.94|10
1737294070000|2025-01-19 13:41:10|24635.25|24555.25|24631.88|24551.88|24635.31|24555.31|24631.48|24551.48|10
1737294080000|2025-01-19 13:41:20|24632.4|24552.4|24630.25|24550.25|24632.4|24552.4|24630.25|24550.25|10
1737294090000|2025-01-19 13:41:30|24630.81|24550.81|24625.59|24545.59|24631.16|24551.16|24625.59|24545.59|10
1737294100000|2025-01-19 13:41:40|24625.02|24545.02|24625.33|24545.33|24625.58|24545.58|24624.65|24544.65|9
1737294110000|2025-01-19 13:41:50|24624.8|24544.8|24621.41|24541.41|24626|24546|24621.41|24541.41|10
1737294120000|2025-01-19 13:42:00|24620.52|24540.52|24617.12|24537.12|24620.52|24540.52|24617.12|24537.12|10
1737294130000|2025-01-19 13:42:10|24618.06|24538.06|24621.15|24541.15|24621.74|24541.74|24616.87|24536.87|9
1737294140000|2025-01-19 13:42:20|24620.3|24540.3|24626.1|24546.1|24626.1|24546.1|24617.49|24537.49|10
1737294150000|2025-01-19 13:42:30|24626.77|24546.77|24631.36|24551.36|24631.52|24551.52|24626.77|24546.77|10
1737294160000|2025-01-19 13:42:40|24631.17|24551.17|24633.9|24553.9|24634.06|24554.06|24631.17|24551.17|10
1737294170000|2025-01-19 13:42:50|24634.64|24554.64|24634.12|24554.12|24635.96|24555.96|24633.92|24553.92|9
1737294180000|2025-01-19 13:43:00|24634.23|24554.23|24638.64|24558.64|24638.64|24558.64|24633.71|24553.71|10
1737294190000|2025-01-19 13:43:10|24637.08|24557.08|24634.82|24554.82|24637.51|24557.51|24633.93|24553.93|10
1737294200000|2025-01-19 13:43:20|24634.73|24554.73|24638.15|24558.15|24638.15|24558.15|24630.54|24550.54|10
1737294210000|2025-01-19 13:43:30|24639.13|24559.13|24642.12|24562.12|24642.12|24562.12|24638.49|24558.49|10
1737294220000|2025-01-19 13:43:40|24642.78|24562.78|24639.61|24559.61|24642.78|24562.78|24639.41|24559.41|10
1737294230000|2025-01-19 13:43:50|24639.85|24559.85|24638.84|24558.84|24640.06|24560.06|24638.84|24558.84|10
1737294240000|2025-01-19 13:44:00|24638.09|24558.09|24634.78|24554.78|24638.09|24558.09|24634.18|24554.18|10
1737294250000|2025-01-19 13:44:10|24633.23|24553.23|24635.94|24555.94|24637.31|24557.31|24633.21|24553.21|10
1737294260000|2025-01-19 13:44:20|24636.53|24556.53|24638.69|24558.69|24643.36|24563.36|24636.53|24556.53|10
1737294270000|2025-01-19 13:44:30|24638.02|24558.02|24641.97|24561.97|24643.54|24563.54|24637.94|24557.94|10
1737294280000|2025-01-19 13:44:40|24640.87|24560.87|24641.24|24561.24|24643.07|24563.07|24639.89|24559.89|10
1737294290000|2025-01-19 13:44:50|24642.02|24562.02|24640.3|24560.3|24645.18|24565.18|24640.3|24560.3|10
1737294300000|2025-01-19 13:45:00|24640.61|24560.61|24638.71|24558.71|24640.61|24560.61|24636.8|24556.8|10
1737294310000|2025-01-19 13:45:10|24639.64|24559.64|24647.33|24567.33|24647.33|24567.33|24638.89|24558.89|10
1737294320000|2025-01-19 13:45:20|24648.24|24568.24|24651.2|24571.2|24652.8|24572.8|24648.24|24568.24|10
1737294330000|2025-01-19 13:45:30|24650.79|24570.79|24643.53|24563.53|24650.79|24570.79|24640.14|24560.14|10
1737294340000|2025-01-19 13:45:40|24643.12|24563.12|24638.98|24558.98|24643.12|24563.12|24638.98|24558.98|10
1737294350000|2025-01-19 13:45:50|24638.26|24558.26|24640.51|24560.51|24640.51|24560.51|24633.7|24553.7|10
1737294360000|2025-01-19 13:46:00|24641.36|24561.36|24630.39|24550.39|24641.36|24561.36|24630.39|24550.39|10
1737294370000|2025-01-19 13:46:10|24629.83|24549.83|24629.26|24549.26|24629.83|24549.83|24625.66|24545.66|10
1737294380000|2025-01-19 13:46:20|24628.12|24548.12|24631.96|24551.96|24631.96|24551.96|24628.12|24548.12|10
1737294390000|2025-01-19 13:46:30|24638.35|24558.35|24638.82|24558.82|24639.87|24559.87|24637|24557|10
1737294400000|2025-01-19 13:46:40|24638.48|24558.48|24637.18|24557.18|24638.48|24558.48|24636.67|24556.67|10
1737294410000|2025-01-19 13:46:50|24637.66|24557.66|24637.75|24557.75|24637.75|24557.75|24635.82|24555.82|10
1737294420000|2025-01-19 13:47:00|24637.76|24557.76|24640.18|24560.18|24640.18|24560.18|24637|24557|10
1737294430000|2025-01-19 13:47:10|24641.02|24561.02|24643.81|24563.81|24644.62|24564.62|24641.02|24561.02|10
1737294440000|2025-01-19 13:47:20|24642.57|24562.57|24636.9|24556.9|24642.57|24562.57|24636.9|24556.9|10
1737294450000|2025-01-19 13:47:30|24637.31|24557.31|24640.02|24560.02|24640.72|24560.72|24636.6|24556.6|10
1737294460000|2025-01-19 13:47:40|24640.01|24560.01|24639.21|24559.21|24640.01|24560.01|24637.54|24557.54|10
1737294470000|2025-01-19 13:47:50|24638.68|24558.68|24632.33|24552.33|24638.68|24558.68|24631.54|24551.54|10
1737294480000|2025-01-19 13:48:00|24632.23|24552.23|24641.81|24561.81|24641.81|24561.81|24632.01|24552.01|10
1737294490000|2025-01-19 13:48:10|24643.25|24563.25|24638.13|24558.13|24643.28|24563.28|24637.93|24557.93|10
1737294500000|2025-01-19 13:48:20|24638.52|24558.52|24641.35|24561.35|24642.36|24562.36|24638.52|24558.52|10
1737294510000|2025-01-19 13:48:30|24643.98|24563.98|24649.76|24569.76|24649.76|24569.76|24643.98|24563.98|10
1737294520000|2025-01-19 13:48:40|24650.06|24570.06|24641.92|24561.92|24650.24|24570.24|24641.92|24561.92|10
1737294530000|2025-01-19 13:48:50|24641.68|24561.68|24643.15|24563.15|24643.31|24563.31|24641.56|24561.56|10
1737294540000|2025-01-19 13:49:00|24642.92|24562.92|24642.28|24562.28|24648.3|24568.3|24642.15|24562.15|10
1737294550000|2025-01-19 13:49:10|24641.95|24561.95|24644.32|24564.32|24645.87|24565.87|24641.95|24561.95|10
1737294560000|2025-01-19 13:49:20|24644.15|24564.15|24641.98|24561.98|24649.65|24569.65|24641.98|24561.98|10
1737294570000|2025-01-19 13:49:30|24641.1|24561.1|24637.32|24557.32|24641.1|24561.1|24637.32|24557.32|10
1737294580000|2025-01-19 13:49:40|24633.6|24553.6|24630.81|24550.81|24633.6|24553.6|24622.9|24542.9|10
1737294590000|2025-01-19 13:49:50|24631.52|24551.52|24621.17|24541.17|24631.76|24551.76|24620.92|24540.92|10
1737294600000|2025-01-19 13:50:00|24620.94|24540.94|24622.99|24542.99|24622.99|24542.99|24620.33|24540.33|10
1737294610000|2025-01-19 13:50:10|24622.81|24542.81|24633.45|24553.45|24633.45|24553.45|24622.81|24542.81|10
1737294620000|2025-01-19 13:50:20|24633.23|24553.23|24633.71|24553.71|24633.8|24553.8|24631.86|24551.86|10
1737294630000|2025-01-19 13:50:30|24633.9|24553.9|24634.87|24554.87|24636.36|24556.36|24633.9|24553.9|10
1737294640000|2025-01-19 13:50:40|24634.08|24554.08|24625.97|24545.97|24634.08|24554.08|24625.97|24545.97|10
1737294650000|2025-01-19 13:50:50|24620.67|24540.67|24612.98|24532.98|24620.67|24540.67|24612.98|24532.98|10
1737294660000|2025-01-19 13:51:00|24612.12|24532.12|24614.23|24534.23|24614.23|24534.23|24606.76|24526.76|10
1737294670000|2025-01-19 13:51:10|24614.03|24534.03|24609.7|24529.7|24615.08|24535.08|24609.7|24529.7|10
1737294680000|2025-01-19 13:51:20|24607.8|24527.8|24603.06|24523.06|24608.18|24528.18|24601.71|24521.71|10
1737294690000|2025-01-19 13:51:30|24602.57|24522.57|24599.73|24519.73|24604.62|24524.62|24599.62|24519.62|10
1737294700000|2025-01-19 13:51:40|24598.88|24518.88|24603.1|24523.1|24603.1|24523.1|24598.88|24518.88|10
1737294710000|2025-01-19 13:51:50|24603.53|24523.53|24607.37|24527.37|24607.56|24527.56|24603.01|24523.01|10
1737294720000|2025-01-19 13:52:00|24607.06|24527.06|24606.83|24526.83|24607.65|24527.65|24605.5|24525.5|10
1737294730000|2025-01-19 13:52:10|24605.57|24525.57|24597.15|24517.15|24605.57|24525.57|24597.15|24517.15|10
1737294740000|2025-01-19 13:52:20|24596.45|24516.45|24593.88|24513.88|24598.42|24518.42|24593.88|24513.88|10
1737294750000|2025-01-19 13:52:30|24592.83|24512.83|24585.2|24505.2|24592.83|24512.83|24583.28|24503.28|10
1737294760000|2025-01-19 13:52:40|24586.23|24506.23|24590.69|24510.69|24590.69|24510.69|24586.09|24506.09|10
1737294770000|2025-01-19 13:52:50|24589.89|24509.89|24585.7|24505.7|24589.89|24509.89|24585.7|24505.7|9
1737294780000|2025-01-19 13:53:00|24586.86|24506.86|24593.12|24513.12|24593.12|24513.12|24585.57|24505.57|10
1737294790000|2025-01-19 13:53:10|24594.59|24514.59|24604.5|24524.5|24606.89|24526.89|24594.59|24514.59|10
1737294800000|2025-01-19 13:53:20|24602.52|24522.52|24611.81|24531.81|24612.59|24532.59|24602.52|24522.52|10
1737294810000|2025-01-19 13:53:30|24611.71|24531.71|24619.88|24539.88|24621.22|24541.22|24611.71|24531.71|10
1737294820000|2025-01-19 13:53:40|24620.65|24540.65|24625.71|24545.71|24626.14|24546.14|24620.65|24540.65|10
1737294830000|2025-01-19 13:53:50|24626.33|24546.33|24622.41|24542.41|24626.75|24546.75|24622.37|24542.37|10
1737294840000|2025-01-19 13:54:00|24621.08|24541.08|24615.29|24535.29|24621.08|24541.08|24615.29|24535.29|10
1737294850000|2025-01-19 13:54:10|24617.53|24537.53|24625.5|24545.5|24625.5|24545.5|24617.53|24537.53|10
1737294860000|2025-01-19 13:54:20|24626.13|24546.13|24628.8|24548.8|24628.8|24548.8|24625.64|24545.64|10
1737294870000|2025-01-19 13:54:30|24629.29|24549.29|24634.96|24554.96|24635.01|24555.01|24629.29|24549.29|10
1737294880000|2025-01-19 13:54:40|24634.63|24554.63|24639.07|24559.07|24639.38|24559.38|24633.36|24553.36|10
1737294890000|2025-01-19 13:54:50|24638.85|24558.85|24646.51|24566.51|24646.51|24566.51|24638.85|24558.85|10
1737294900000|2025-01-19 13:55:00|24646.59|24566.59|24647.74|24567.74|24647.74|24567.74|24645.35|24565.35|10
1737294910000|2025-01-19 13:55:10|24648.76|24568.76|24645.79|24565.79|24649.47|24569.47|24645.48|24565.48|10
1737294920000|2025-01-19 13:55:20|24646.08|24566.08|24652.38|24572.38|24654.2|24574.2|24646.08|24566.08|10
1737294930000|2025-01-19 13:55:30|24653.02|24573.02|24651.38|24571.38|24653.73|24573.73|24651.38|24571.38|10
1737294940000|2025-01-19 13:55:40|24651.59|24571.59|24648.27|24568.27|24651.59|24571.59|24648.27|24568.27|10
1737294950000|2025-01-19 13:55:50|24651.73|24571.73|24670.89|24590.89|24670.89|24590.89|24651.73|24571.73|10
1737294960000|2025-01-19 13:56:00|24672.25|24592.25|24671.25|24591.25|24674.16|24594.16|24670.7|24590.7|10
1737294970000|2025-01-19 13:56:10|24673.33|24593.33|24689.04|24609.04|24689.04|24609.04|24673.04|24593.04|10
1737294980000|2025-01-19 13:56:20|24691.11|24611.11|24706.33|24626.33|24706.33|24626.33|24691.11|24611.11|10
1737294990000|2025-01-19 13:56:30|24708.93|24628.93|24708.24|24628.24|24710.87|24630.87|24708.24|24628.24|10
1737295000000|2025-01-19 13:56:40|24707.16|24627.16|24698.11|24618.11|24707.16|24627.16|24697.13|24617.13|10
1737295010000|2025-01-19 13:56:50|24696.16|24616.16|24716.2|24636.2|24716.2|24636.2|24696.16|24616.16|10
1737295020000|2025-01-19 13:57:00|24715.21|24635.21|24722.37|24642.37|24726.06|24646.06|24712.32|24632.32|10
1737295030000|2025-01-19 13:57:10|24720.94|24640.94|24726.06|24646.06|24726.06|24646.06|24715.39|24635.39|10
1737295040000|2025-01-19 13:57:20|24725.14|24645.14|24711.7|24631.7|24725.14|24645.14|24711.03|24631.03|10
1737295050000|2025-01-19 13:57:30|24711.1|24631.1|24711.58|24631.58|24711.58|24631.58|24708.64|24628.64|10
1737295060000|2025-01-19 13:57:40|24711.08|24631.08|24718.36|24638.36|24718.36|24638.36|24711.08|24631.08|10
1737295070000|2025-01-19 13:57:50|24720.28|24640.28|24720.85|24640.85|24722.51|24642.51|24720.28|24640.28|10
1737295080000|2025-01-19 13:58:00|24721.47|24641.47|24729.42|24649.42|24729.42|24649.42|24721.47|24641.47|10
1737295090000|2025-01-19 13:58:10|24729.38|24649.38|24745.03|24665.03|24745.15|24665.15|24722.56|24642.56|10
1737295100000|2025-01-19 13:58:20|24744.76|24664.76|24730.51|24650.51|24744.76|24664.76|24730.51|24650.51|10
1737295110000|2025-01-19 13:58:30|24729.81|24649.81|24708.91|24628.91|24730.12|24650.12|24706.17|24626.17|10
1737295120000|2025-01-19 13:58:40|24707.06|24627.06|24708.37|24628.37|24709.92|24629.92|24705.63|24625.63|10
1737295130000|2025-01-19 13:58:50|24707.99|24627.99|24718.95|24638.95|24718.95|24638.95|24707.99|24627.99|10
1737295140000|2025-01-19 13:59:00|24720.7|24640.7|24716.51|24636.51|24724.39|24644.39|24716.51|24636.51|10
1737295150000|2025-01-19 13:59:10|24711.66|24631.66|24705.25|24625.25|24711.66|24631.66|24698.77|24618.77|10
1737295160000|2025-01-19 13:59:20|24706.51|24626.51|24696.76|24616.76|24708.33|24628.33|24696.76|24616.76|10
1737295170000|2025-01-19 13:59:30|24699.12|24619.12|24699.45|24619.45|24700.95|24620.95|24696.52|24616.52|10
1737295180000|2025-01-19 13:59:40|24700.17|24620.17|24703.98|24623.98|24704.49|24624.49|24699.42|24619.42|10
1737295190000|2025-01-19 13:59:50|24704.48|24624.48|24719.7|24639.7|24719.7|24639.7|24704.48|24624.48|10
1737295200000|2025-01-19 14:00:00|24720.89|24640.89|24725.56|24645.56|24727.35|24647.35|24720.89|24640.89|10
1737295210000|2025-01-19 14:00:10|24725.29|24645.29|24723.64|24643.64|24725.29|24645.29|24719.95|24639.95|10
1737295220000|2025-01-19 14:00:20|24723.04|24643.04|24711.17|24631.17|24723.04|24643.04|24711.17|24631.17|10
1737295230000|2025-01-19 14:00:30|24708.54|24628.54|24707.64|24627.64|24712.2|24632.2|24706.81|24626.81|10
1737295240000|2025-01-19 14:00:40|24708.98|24628.98|24705.06|24625.06|24709.51|24629.51|24703.71|24623.71|10
1737295250000|2025-01-19 14:00:50|24711.88|24631.88|24705.26|24625.26|24713.52|24633.52|24703.93|24623.93|10
1737295260000|2025-01-19 14:01:00|24705.08|24625.08|24700.79|24620.79|24705.08|24625.08|24700.15|24620.15|10
1737295270000|2025-01-19 14:01:10|24700.54|24620.54|24705.78|24625.78|24705.78|24625.78|24698.08|24618.08|10
1737295280000|2025-01-19 14:01:20|24708.49|24628.49|24715.94|24635.94|24715.94|24635.94|24708.49|24628.49|10
1737295290000|2025-01-19 14:01:30|24715.51|24635.51|24717.45|24637.45|24719|24639|24715.19|24635.19|10
1737295300000|2025-01-19 14:01:40|24718.8|24638.8|24719.28|24639.28|24719.7|24639.7|24717.85|24637.85|10
1737295310000|2025-01-19 14:01:50|24718.87|24638.87|24728.42|24648.42|24732.12|24652.12|24718.87|24638.87|10
1737295320000|2025-01-19 14:02:00|24728.59|24648.59|24732.17|24652.17|24732.17|24652.17|24728.12|24648.12|10
1737295330000|2025-01-19 14:02:10|24733.11|24653.11|24735.9|24655.9|24735.9|24655.9|24731.25|24651.25|10
1737295340000|2025-01-19 14:02:20|24734.04|24654.04|24760.69|24680.69|24760.69|24680.69|24734.04|24654.04|10
1737295350000|2025-01-19 14:02:30|24763.35|24683.35|24760.26|24680.26|24765.89|24685.89|24760.26|24680.26|10
1737295360000|2025-01-19 14:02:40|24759.98|24679.98|24772.21|24692.21|24772.21|24692.21|24759.31|24679.31|10
1737295370000|2025-01-19 14:02:50|24774.22|24694.22|24764.5|24684.5|24774.22|24694.22|24764.5|24684.5|10
1737295380000|2025-01-19 14:03:00|24764.09|24684.09|24765.07|24685.07|24765.08|24685.08|24763.49|24683.49|10
1737295390000|2025-01-19 14:03:10|24764.07|24684.07|24767.84|24687.84|24767.84|24687.84|24762.94|24682.94|10
1737295400000|2025-01-19 14:03:20|24772.12|24692.12|24775.46|24695.46|24775.98|24695.98|24770.27|24690.27|10
1737295410000|2025-01-19 14:03:30|24775.3|24695.3|24777.25|24697.25|24777.25|24697.25|24774.32|24694.32|10
1737295420000|2025-01-19 14:03:40|24778.08|24698.08|24806.48|24726.48|24806.55|24726.55|24777.61|24697.61|10
1737295430000|2025-01-19 14:03:50|24813.4|24733.4|24833.79|24753.79|24833.79|24753.79|24811.8|24731.8|10
1737295440000|2025-01-19 14:04:00|24832.12|24752.12|24828.46|24748.46|24838.1|24758.1|24828.46|24748.46|10
1737295450000|2025-01-19 14:04:10|24827.81|24747.81|24833.34|24753.34|24833.71|24753.71|24827.81|24747.81|10
1737295460000|2025-01-19 14:04:20|24833.43|24753.43|24851.09|24771.09|24851.09|24771.09|24831.66|24751.66|10
1737295470000|2025-01-19 14:04:30|24854.27|24774.27|24850.34|24770.34|24854.33|24774.33|24846.47|24766.47|10
1737295480000|2025-01-19 14:04:40|24851.71|24771.71|24869.27|24789.27|24869.27|24789.27|24851.71|24771.71|10
1737295490000|2025-01-19 14:04:50|24870.8|24790.8|24872.8|24792.8|24872.8|24792.8|24869.35|24789.35|10
1737295500000|2025-01-19 14:05:00|24875.33|24795.33|24871.98|24791.98|24875.33|24795.33|24871.02|24791.02|10
1737295510000|2025-01-19 14:05:10|24868.85|24788.85|24862.53|24782.53|24868.85|24788.85|24862.4|24782.4|10
1737295520000|2025-01-19 14:05:20|24861.34|24781.34|24860.8|24780.8|24865.86|24785.86|24859.77|24779.77|10
1737295530000|2025-01-19 14:05:30|24858.81|24778.81|24852.09|24772.09|24859.67|24779.67|24851.83|24771.83|10
1737295540000|2025-01-19 14:05:40|24852.96|24772.96|24852.48|24772.48|24855.15|24775.15|24852.48|24772.48|10
1737295550000|2025-01-19 14:05:50|24857.37|24777.37|24854.75|24774.75|24857.98|24777.98|24854.75|24774.75|10
1737295560000|2025-01-19 14:06:00|24852.38|24772.38|24830.23|24750.23|24852.38|24772.38|24830.23|24750.23|10
1737295570000|2025-01-19 14:06:10|24832.98|24752.98|24819.73|24739.73|24832.98|24752.98|24819.73|24739.73|10
1737295580000|2025-01-19 14:06:20|24818.66|24738.66|24816.82|24736.82|24818.66|24738.66|24816.66|24736.66|10
1737295590000|2025-01-19 14:06:30|24815.07|24735.07|24807.92|24727.92|24815.07|24735.07|24807.92|24727.92|10
1737295600000|2025-01-19 14:06:40|24805.78|24725.78|24799.63|24719.63|24805.78|24725.78|24798.5|24718.5|9
1737295610000|2025-01-19 14:06:50|24799.25|24719.25|24821.58|24741.58|24821.93|24741.93|24799.25|24719.25|10
1737295620000|2025-01-19 14:07:00|24823.53|24743.53|24804.9|24724.9|24823.75|24743.75|24804.9|24724.9|10
1737295630000|2025-01-19 14:07:10|24802.55|24722.55|24804.9|24724.9|24806.73|24726.73|24800.06|24720.06|10
1737295640000|2025-01-19 14:07:20|24806.46|24726.46|24812.21|24732.21|24812.21|24732.21|24805.24|24725.24|10
1737295650000|2025-01-19 14:07:30|24815.74|24735.74|24807.82|24727.82|24815.74|24735.74|24807|24727|10
1737295660000|2025-01-19 14:07:40|24807.58|24727.58|24795.8|24715.8|24807.83|24727.83|24795.38|24715.38|10
1737295670000|2025-01-19 14:07:50|24792.86|24712.86|24782.88|24702.88|24792.86|24712.86|24781.66|24701.66|10
1737295680000|2025-01-19 14:08:00|24782.05|24702.05|24771.86|24691.86|24782.05|24702.05|24771.74|24691.74|10
1737295690000|2025-01-19 14:08:10|24772.95|24692.95|24779.58|24699.58|24782.43|24702.43|24770.93|24690.93|10
1737295700000|2025-01-19 14:08:20|24771.08|24691.08|24768.95|24688.95|24771.69|24691.69|24767.82|24687.82|10
1737295710000|2025-01-19 14:08:30|24769.67|24689.67|24771.56|24691.56|24771.56|24691.56|24765.18|24685.18|10
1737295720000|2025-01-19 14:08:40|24771.47|24691.47|24754.19|24674.19|24771.47|24691.47|24753.91|24673.91|10
1737295730000|2025-01-19 14:08:50|24755.51|24675.51|24758.28|24678.28|24758.53|24678.53|24754.56|24674.56|10
1737295740000|2025-01-19 14:09:00|24758.72|24678.72|24777.44|24697.44|24778.05|24698.05|24758.72|24678.72|10
1737295750000|2025-01-19 14:09:10|24777.94|24697.94|24788.13|24708.13|24788.13|24708.13|24777.56|24697.56|10
1737295760000|2025-01-19 14:09:20|24788.35|24708.35|24794.43|24714.43|24794.9|24714.9|24788.35|24708.35|10
1737295770000|2025-01-19 14:09:30|24795.27|24715.27|24806.22|24726.22|24807.27|24727.27|24795.27|24715.27|10
1737295780000|2025-01-19 14:09:40|24805.92|24725.92|24801.15|24721.15|24805.92|24725.92|24801.15|24721.15|10
1737295790000|2025-01-19 14:09:50|24801.54|24721.54|24811.94|24731.94|24811.94|24731.94|24801.54|24721.54|10
1737295800000|2025-01-19 14:10:00|24812.4|24732.4|24808.84|24728.84|24814.36|24734.36|24808.18|24728.18|10
1737295810000|2025-01-19 14:10:10|24807.51|24727.51|24804.87|24724.87|24807.51|24727.51|24802.56|24722.56|10
1737295820000|2025-01-19 14:10:20|24806.06|24726.06|24814.17|24734.17|24814.17|24734.17|24806.06|24726.06|10
1737295830000|2025-01-19 14:10:30|24813.19|24733.19|24812.39|24732.39|24813.19|24733.19|24809.36|24729.36|10
1737295840000|2025-01-19 14:10:40|24808.42|24728.42|24814.96|24734.96|24814.96|24734.96|24807.33|24727.33|10
1737295850000|2025-01-19 14:10:50|24815.43|24735.43|24824.81|24744.81|24824.84|24744.84|24815.43|24735.43|10
1737295860000|2025-01-19 14:11:00|24826.1|24746.1|24839.92|24759.92|24840.69|24760.69|24826.05|24746.05|10
1737295870000|2025-01-19 14:11:10|24842.4|24762.4|24835.99|24755.99|24842.4|24762.4|24835.99|24755.99|10
1737295880000|2025-01-19 14:11:20|24835.57|24755.57|24818.71|24738.71|24835.57|24755.57|24818.71|24738.71|10
1737295890000|2025-01-19 14:11:30|24818.64|24738.64|24823.74|24743.74|24823.79|24743.79|24818.54|24738.54|10
1737295900000|2025-01-19 14:11:40|24824.13|24744.13|24826.95|24746.95|24826.95|24746.95|24823.76|24743.76|10
1737295910000|2025-01-19 14:11:50|24827.68|24747.68|24832.04|24752.04|24832.04|24752.04|24826.46|24746.46|10
1737295920000|2025-01-19 14:12:00|24832.26|24752.26|24830.74|24750.74|24832.99|24752.99|24828.96|24748.96|10
1737295930000|2025-01-19 14:12:10|24827.94|24747.94|24827.77|24747.77|24831.01|24751.01|24827.77|24747.77|10
1737295940000|2025-01-19 14:12:20|24829.63|24749.63|24840.81|24760.81|24840.81|24760.81|24828.12|24748.12|10
1737295950000|2025-01-19 14:12:30|24840.36|24760.36|24853.83|24773.83|24853.83|24773.83|24840.36|24760.36|10
1737295960000|2025-01-19 14:12:40|24848.54|24768.54|24859.73|24779.73|24859.73|24779.73|24848.54|24768.54|9
1737295970000|2025-01-19 14:12:50|24859.66|24779.66|24851.56|24771.56|24864.71|24784.71|24851.56|24771.56|10
1737295980000|2025-01-19 14:13:00|24851.47|24771.47|24838.92|24758.92|24851.91|24771.91|24838.92|24758.92|10
1737295990000|2025-01-19 14:13:10|24849.95|24769.95|24844.73|24764.73|24853.73|24773.73|24844.26|24764.26|10
1737296000000|2025-01-19 14:13:20|24844.52|24764.52|24840.56|24760.56|24845.21|24765.21|24840.46|24760.46|10
1737296010000|2025-01-19 14:13:30|24842.96|24762.96|24846.75|24766.75|24846.75|24766.75|24839.12|24759.12|10
1737296020000|2025-01-19 14:13:40|24842.28|24762.28|24844.03|24764.03|24844.03|24764.03|24834.48|24754.48|10
1737296030000|2025-01-19 14:13:50|24844.39|24764.39|24871.1|24791.1|24871.1|24791.1|24844.39|24764.39|10
1737296040000|2025-01-19 14:14:00|24870.45|24790.45|24866.11|24786.11|24871.45|24791.45|24866.11|24786.11|10
1737296050000|2025-01-19 14:14:10|24865.54|24785.54|24859.81|24779.81|24865.54|24785.54|24859.81|24779.81|10
1737296060000|2025-01-19 14:14:20|24856.52|24776.52|24850.92|24770.92|24856.52|24776.52|24850.09|24770.09|10
1737296070000|2025-01-19 14:14:30|24850.89|24770.89|24847.73|24767.73|24852.72|24772.72|24847.73|24767.73|10
1737296080000|2025-01-19 14:14:40|24847.26|24767.26|24837.72|24757.72|24849.45|24769.45|24837.72|24757.72|10
1737296090000|2025-01-19 14:14:50|24838.51|24758.51|24841.86|24761.86|24844.52|24764.52|24838.35|24758.35|10
1737296100000|2025-01-19 14:15:00|24840.31|24760.31|24846.76|24766.76|24846.76|24766.76|24840.31|24760.31|10
1737296110000|2025-01-19 14:15:10|24847.71|24767.71|24848.66|24768.66|24851.93|24771.93|24847.71|24767.71|10
1737296120000|2025-01-19 14:15:20|24849.11|24769.11|24850.79|24770.79|24852.6|24772.6|24849.11|24769.11|10
1737296130000|2025-01-19 14:15:30|24850.37|24770.37|24842.93|24762.93|24850.37|24770.37|24841.37|24761.37|10
1737296140000|2025-01-19 14:15:40|24847.86|24767.86|24856.48|24776.48|24856.48|24776.48|24847.86|24767.86|10
1737296150000|2025-01-19 14:15:50|24853.41|24773.41|24868.82|24788.82|24868.82|24788.82|24853.41|24773.41|10
1737296160000|2025-01-19 14:16:00|24870.33|24790.33|24878.76|24798.76|24880.31|24800.31|24859.27|24779.27|10
1737296170000|2025-01-19 14:16:10|24879.87|24799.87|24898.42|24818.42|24898.42|24818.42|24879.14|24799.14|9
1737296180000|2025-01-19 14:16:20|24898.13|24818.13|24895.5|24815.5|24898.13|24818.13|24890.61|24810.61|10
1737296190000|2025-01-19 14:16:30|24886.15|24806.15|24889.22|24809.22|24900.49|24820.49|24886.15|24806.15|10
1737296200000|2025-01-19 14:16:40|24890.89|24810.89|24895.29|24815.29|24901|24821|24889.57|24809.57|10
1737296210000|2025-01-19 14:16:50|24884.4|24804.4|24881.19|24801.19|24884.4|24804.4|24877.22|24797.22|10
1737296220000|2025-01-19 14:17:00|24882.64|24802.64|24887.31|24807.31|24887.31|24807.31|24875.88|24795.88|10
1737296230000|2025-01-19 14:17:10|24887.67|24807.67|24895.22|24815.22|24895.22|24815.22|24887.67|24807.67|10
1737296240000|2025-01-19 14:17:20|24894.8|24814.8|24902.33|24822.33|24902.33|24822.33|24893.21|24813.21|10
1737296250000|2025-01-19 14:17:30|24903.18|24823.18|24874.74|24794.74|24903.18|24823.18|24874.74|24794.74|10
1737296260000|2025-01-19 14:17:40|24873.86|24793.86|24865.87|24785.87|24873.86|24793.86|24865.87|24785.87|10
1737296270000|2025-01-19 14:17:50|24865.92|24785.92|24857.1|24777.1|24865.92|24785.92|24857.1|24777.1|10
1737296280000|2025-01-19 14:18:00|24857.39|24777.39|24839.22|24759.22|24857.39|24777.39|24839.22|24759.22|10
1737296290000|2025-01-19 14:18:10|24831.83|24751.83|24828.12|24748.12|24837.25|24757.25|24828.12|24748.12|10
1737296300000|2025-01-19 14:18:20|24825.11|24745.11|24819.27|24739.27|24831.5|24751.5|24819.27|24739.27|10
1737296310000|2025-01-19 14:18:30|24824.58|24744.58|24824.04|24744.04|24827.12|24747.12|24823.21|24743.21|10
1737296320000|2025-01-19 14:18:40|24824.15|24744.15|24822.94|24742.94|24825.88|24745.88|24820.89|24740.89|10
1737296330000|2025-01-19 14:18:50|24821.64|24741.64|24819.16|24739.16|24829.82|24749.82|24815.68|24735.68|10
1737296340000|2025-01-19 14:19:00|24819.95|24739.95|24817.52|24737.52|24823.04|24743.04|24816.31|24736.31|10
1737296350000|2025-01-19 14:19:10|24816.95|24736.95|24813.84|24733.84|24818.28|24738.28|24812.78|24732.78|10
1737296360000|2025-01-19 14:19:20|24813.24|24733.24|24804.63|24724.63|24813.24|24733.24|24803.18|24723.18|10
1737296370000|2025-01-19 14:19:30|24808.62|24728.62|24806.55|24726.55|24809.55|24729.55|24805.58|24725.58|10
1737296380000|2025-01-19 14:19:40|24809.17|24729.17|24803.5|24723.5|24810|24730|24803.5|24723.5|10
1737296390000|2025-01-19 14:19:50|24804.76|24724.76|24806.12|24726.12|24806.63|24726.63|24802.48|24722.48|10
1737296400000|2025-01-19 14:20:00|24806.15|24726.15|24802.69|24722.69|24807.92|24727.92|24801.05|24721.05|10
1737296410000|2025-01-19 14:20:10|24803.12|24723.12|24817.75|24737.75|24817.81|24737.81|24803.12|24723.12|10
1737296420000|2025-01-19 14:20:20|24818.01|24738.01|24818.97|24738.97|24819.08|24739.08|24817.78|24737.78|10
1737296430000|2025-01-19 14:20:30|24817.35|24737.35|24820.82|24740.82|24820.82|24740.82|24815.69|24735.69|10
1737296440000|2025-01-19 14:20:40|24824.46|24744.46|24825.72|24745.72|24825.72|24745.72|24823.25|24743.25|10
1737296450000|2025-01-19 14:20:50|24824.97|24744.97|24819.82|24739.82|24824.97|24744.97|24817.76|24737.76|10
1737296460000|2025-01-19 14:21:00|24820.37|24740.37|24832.09|24752.09|24836.51|24756.51|24819.54|24739.54|10
1737296470000|2025-01-19 14:21:10|24830.19|24750.19|24831.96|24751.96|24835.58|24755.58|24826.7|24746.7|10
1737296480000|2025-01-19 14:21:20|24837.44|24757.44|24841.51|24761.51|24841.82|24761.82|24837.44|24757.44|10
1737296490000|2025-01-19 14:21:30|24839.58|24759.58|24825.75|24745.75|24840.37|24760.37|24825.75|24745.75|10
1737296500000|2025-01-19 14:21:40|24824.41|24744.41|24833.11|24753.11|24833.11|24753.11|24824.41|24744.41|10
1737296510000|2025-01-19 14:21:50|24832.62|24752.62|24856.81|24776.81|24857.49|24777.49|24832.62|24752.62|10
1737296520000|2025-01-19 14:22:00|24856.72|24776.72|24858.37|24778.37|24858.37|24778.37|24853.24|24773.24|10
1737296530000|2025-01-19 14:22:10|24858.24|24778.24|24857.5|24777.5|24859.04|24779.04|24853.11|24773.11|10
1737296540000|2025-01-19 14:22:20|24854.91|24774.91|24861.9|24781.9|24864.25|24784.25|24854.91|24774.91|10
1737296550000|2025-01-19 14:22:30|24861.44|24781.44|24870.79|24790.79|24870.79|24790.79|24861.28|24781.28|10
1737296560000|2025-01-19 14:22:40|24874.01|24794.01|24874.87|24794.87|24876.76|24796.76|24873.97|24793.97|10
1737296570000|2025-01-19 14:22:50|24876.97|24796.97|24881.28|24801.28|24881.71|24801.71|24876.97|24796.97|10
1737296580000|2025-01-19 14:23:00|24882.45|24802.45|24863.94|24783.94|24882.45|24802.45|24863.94|24783.94|10
1737296590000|2025-01-19 14:23:10|24863.53|24783.53|24866.03|24786.03|24866.03|24786.03|24861.57|24781.57|10
1737296600000|2025-01-19 14:23:20|24865.76|24785.76|24860.31|24780.31|24867.82|24787.82|24860.31|24780.31|10
1737296610000|2025-01-19 14:23:30|24860.53|24780.53|24844.87|24764.87|24860.53|24780.53|24844.87|24764.87|10
1737296620000|2025-01-19 14:23:40|24843.96|24763.96|24819.46|24739.46|24844.07|24764.07|24819.46|24739.46|9
1737296630000|2025-01-19 14:23:50|24821.84|24741.84|24797.85|24717.85|24822.71|24742.71|24790.5|24710.5|10
1737296640000|2025-01-19 14:24:00|24793.77|24713.77|24783.26|24703.26|24793.77|24713.77|24778.5|24698.5|10
1737296650000|2025-01-19 14:24:10|24784.24|24704.24|24789.83|24709.83|24789.83|24709.83|24784.24|24704.24|10
1737296660000|2025-01-19 14:24:20|24788.2|24708.2|24790.2|24710.2|24798.06|24718.06|24786.99|24706.99|9
1737296670000|2025-01-19 14:24:30|24789.9|24709.9|24773.13|24693.13|24790.4|24710.4|24773.13|24693.13|10
1737296680000|2025-01-19 14:24:40|24772.71|24692.71|24786.5|24706.5|24786.5|24706.5|24772.71|24692.71|10
1737296690000|2025-01-19 14:24:50|24789.11|24709.11|24791.9|24711.9|24791.9|24711.9|24786.42|24706.42|10
1737296700000|2025-01-19 14:25:00|24792.26|24712.26|24786.74|24706.74|24793.87|24713.87|24786.74|24706.74|10
1737296710000|2025-01-19 14:25:10|24787.36|24707.36|24789.81|24709.81|24791.12|24711.12|24785.61|24705.61|10
1737296720000|2025-01-19 14:25:20|24792.96|24712.96|24814.06|24734.06|24814.06|24734.06|24792.96|24712.96|10
1737296730000|2025-01-19 14:25:30|24813.04|24733.04|24811.69|24731.69|24813.04|24733.04|24809.45|24729.45|10
1737296740000|2025-01-19 14:25:40|24813.95|24733.95|24832.28|24752.28|24835.67|24755.67|24813.95|24733.95|10
1737296750000|2025-01-19 14:25:50|24831.29|24751.29|24841|24761|24841|24761|24831.17|24751.17|10
1737296760000|2025-01-19 14:26:00|24841.08|24761.08|24853.73|24773.73|24853.73|24773.73|24840.38|24760.38|10
1737296770000|2025-01-19 14:26:10|24853.67|24773.67|24868.37|24788.37|24868.37|24788.37|24853.67|24773.67|10
1737296780000|2025-01-19 14:26:20|24869.53|24789.53|24875.63|24795.63|24875.63|24795.63|24869.53|24789.53|10
1737296790000|2025-01-19 14:26:30|24876.11|24796.11|24884.9|24804.9|24884.9|24804.9|24876.11|24796.11|10
1737296800000|2025-01-19 14:26:40|24884.62|24804.62|24901.58|24821.58|24901.58|24821.58|24884.62|24804.62|10
1737296810000|2025-01-19 14:26:50|24904.8|24824.8|24892.65|24812.65|24904.8|24824.8|24892.65|24812.65|10
1737296820000|2025-01-19 14:27:00|24891.14|24811.14|24896.99|24816.99|24896.99|24816.99|24889.35|24809.35|10
1737296830000|2025-01-19 14:27:10|24898.79|24818.79|24889.96|24809.96|24898.79|24818.79|24889.96|24809.96|10
1737296840000|2025-01-19 14:27:20|24886.17|24806.17|24881.27|24801.27|24886.17|24806.17|24878.28|24798.28|10
1737296850000|2025-01-19 14:27:30|24879.86|24799.86|24880.46|24800.46|24880.51|24800.51|24872.51|24792.51|10
1737296860000|2025-01-19 14:27:40|24881.49|24801.49|24882.83|24802.83|24882.83|24802.83|24878.59|24798.59|10
1737296870000|2025-01-19 14:27:50|24882.79|24802.79|24885.44|24805.44|24887.38|24807.38|24882.76|24802.76|10
1737296880000|2025-01-19 14:28:00|24885.13|24805.13|24894.81|24814.81|24894.81|24814.81|24885.13|24805.13|10
1737296890000|2025-01-19 14:28:10|24894.88|24814.88|24890.48|24810.48|24894.88|24814.88|24890.48|24810.48|10
1737296900000|2025-01-19 14:28:20|24890.56|24810.56|24904.7|24824.7|24904.7|24824.7|24890.56|24810.56|10
1737296910000|2025-01-19 14:28:30|24906.91|24826.91|24932.23|24852.23|24932.23|24852.23|24906.91|24826.91|10
1737296920000|2025-01-19 14:28:40|24932.65|24852.65|24945.84|24865.84|24945.84|24865.84|24932.65|24852.65|10
1737296930000|2025-01-19 14:28:50|24944.6|24864.6|24935.08|24855.08|24944.6|24864.6|24935.08|24855.08|10
1737296940000|2025-01-19 14:29:00|24926.25|24846.25|24918.19|24838.19|24926.25|24846.25|24917.4|24837.4|10
1737296950000|2025-01-19 14:29:10|24917.28|24837.28|24916.07|24836.07|24917.28|24837.28|24913.5|24833.5|10
1737296960000|2025-01-19 14:29:20|24914.01|24834.01|24905.03|24825.03|24914.01|24834.01|24904.85|24824.85|10
1737296970000|2025-01-19 14:29:30|24904.94|24824.94|24903.03|24823.03|24906.07|24826.07|24899.77|24819.77|10
1737296980000|2025-01-19 14:29:40|24899.39|24819.39|24903.37|24823.37|24904.09|24824.09|24896.28|24816.28|10
1737296990000|2025-01-19 14:29:50|24903.47|24823.47|24898.5|24818.5|24904.52|24824.52|24894.27|24814.27|10
1737297000000|2025-01-19 14:30:00|24900.07|24820.07|24900.99|24820.99|24900.99|24820.99|24898|24818|10
1737297010000|2025-01-19 14:30:10|24899.94|24819.94|24894.94|24814.94|24899.94|24819.94|24894.43|24814.43|10
1737297020000|2025-01-19 14:30:20|24893.74|24813.74|24884.09|24804.09|24895.1|24815.1|24884.09|24804.09|10
1737297030000|2025-01-19 14:30:30|24882.07|24802.07|24855.75|24775.75|24882.07|24802.07|24855.75|24775.75|10
1737297040000|2025-01-19 14:30:40|24853.31|24773.31|24852.06|24772.06|24860.69|24780.69|24849.1|24769.1|10
1737297050000|2025-01-19 14:30:50|24852.37|24772.37|24857.9|24777.9|24857.9|24777.9|24852.37|24772.37|10
1737297060000|2025-01-19 14:31:00|24858.65|24778.65|24853.65|24773.65|24861.75|24781.75|24853.01|24773.01|10
1737297070000|2025-01-19 14:31:10|24849.52|24769.52|24843.89|24763.89|24849.52|24769.52|24843.89|24763.89|10
1737297080000|2025-01-19 14:31:20|24842.59|24762.59|24821.98|24741.98|24842.59|24762.59|24821.98|24741.98|10
1737297090000|2025-01-19 14:31:30|24822.59|24742.59|24799.59|24719.59|24822.59|24742.59|24799.59|24719.59|10
1737297100000|2025-01-19 14:31:40|24796.61|24716.61|24775.27|24695.27|24796.61|24716.61|24773.68|24693.68|10
1737297110000|2025-01-19 14:31:50|24775.93|24695.93|24767.96|24687.96|24775.93|24695.93|24766.48|24686.48|10
1737297120000|2025-01-19 14:32:00|24768.66|24688.66|24758.62|24678.62|24774.15|24694.15|24758.33|24678.33|10
1737297130000|2025-01-19 14:32:10|24758.24|24678.24|24741.17|24661.17|24758.24|24678.24|24741.17|24661.17|10
1737297140000|2025-01-19 14:32:20|24739.92|24659.92|24749.59|24669.59|24750.35|24670.35|24739.92|24659.92|10
1737297150000|2025-01-19 14:32:30|24736.28|24656.28|24729.72|24649.72|24736.28|24656.28|24729.72|24649.72|10
1737297160000|2025-01-19 14:32:40|24730.47|24650.47|24718.2|24638.2|24730.47|24650.47|24718.2|24638.2|10
1737297170000|2025-01-19 14:32:50|24718.19|24638.19|24730.83|24650.83|24730.83|24650.83|24712.41|24632.41|10
1737297180000|2025-01-19 14:33:00|24731.47|24651.47|24740.69|24660.69|24742.3|24662.3|24730.69|24650.69|10
1737297190000|2025-01-19 14:33:10|24739.89|24659.89|24741.12|24661.12|24741.98|24661.98|24737.17|24657.17|10
1737297200000|2025-01-19 14:33:20|24741.47|24661.47|24746.56|24666.56|24747.56|24667.56|24741.47|24661.47|10
1737297210000|2025-01-19 14:33:30|24746.57|24666.57|24754.34|24674.34|24754.46|24674.46|24746.57|24666.57|10
1737297220000|2025-01-19 14:33:40|24753.39|24673.39|24774.7|24694.7|24774.7|24694.7|24753.39|24673.39|10
1737297230000|2025-01-19 14:33:50|24776.41|24696.41|24780.61|24700.61|24780.61|24700.61|24776.41|24696.41|10
1737297240000|2025-01-19 14:34:00|24781.14|24701.14|24778.82|24698.82|24781.48|24701.48|24778.82|24698.82|10
1737297250000|2025-01-19 14:34:10|24777.16|24697.16|24779.27|24699.27|24779.27|24699.27|24777.16|24697.16|10
1737297260000|2025-01-19 14:34:20|24778.74|24698.74|24782.41|24702.41|24784.57|24704.57|24777.09|24697.09|10
1737297270000|2025-01-19 14:34:30|24783.28|24703.28|24789.97|24709.97|24789.97|24709.97|24783.28|24703.28|10
1737297280000|2025-01-19 14:34:40|24790.95|24710.95|24799.27|24719.27|24801.27|24721.27|24790.69|24710.69|10
1737297290000|2025-01-19 14:34:50|24798.87|24718.87|24803.17|24723.17|24803.17|24723.17|24798.24|24718.24|10
1737297300000|2025-01-19 14:35:00|24805.84|24725.84|24823.41|24743.41|24826.28|24746.28|24805.84|24725.84|10
1737297310000|2025-01-19 14:35:10|24824.32|24744.32|24827.51|24747.51|24827.51|24747.51|24820.95|24740.95|10
1737297320000|2025-01-19 14:35:20|24826.88|24746.88|24832.18|24752.18|24832.18|24752.18|24824.71|24744.71|10
1737297330000|2025-01-19 14:35:30|24833.08|24753.08|24827.68|24747.68|24834.41|24754.41|24827.68|24747.68|10
1737297340000|2025-01-19 14:35:40|24829.55|24749.55|24827.59|24747.59|24829.55|24749.55|24827.42|24747.42|10
1737297350000|2025-01-19 14:35:50|24829.08|24749.08|24834.22|24754.22|24834.22|24754.22|24828.51|24748.51|10
1737297360000|2025-01-19 14:36:00|24835.35|24755.35|24839.63|24759.63|24839.63|24759.63|24833.47|24753.47|10
1737297370000|2025-01-19 14:36:10|24838.59|24758.59|24852.27|24772.27|24852.27|24772.27|24838.59|24758.59|10
1737297380000|2025-01-19 14:36:20|24855.97|24775.97|24857.56|24777.56|24861.34|24781.34|24855.97|24775.97|10
1737297390000|2025-01-19 14:36:30|24856.86|24776.86|24839.79|24759.79|24856.86|24776.86|24837.8|24757.8|10
1737297400000|2025-01-19 14:36:40|24838.83|24758.83|24837.98|24757.98|24838.83|24758.83|24837.01|24757.01|10
1737297410000|2025-01-19 14:36:50|24840.69|24760.69|24830.54|24750.54|24840.69|24760.69|24830.34|24750.34|10
1737297420000|2025-01-19 14:37:00|24832.04|24752.04|24822.21|24742.21|24832.04|24752.04|24822.21|24742.21|10
1737297430000|2025-01-19 14:37:10|24822.1|24742.1|24825.24|24745.24|24827.03|24747.03|24821.47|24741.47|10
1737297440000|2025-01-19 14:37:20|24824.33|24744.33|24821.15|24741.15|24826.01|24746.01|24819.58|24739.58|10
1737297450000|2025-01-19 14:37:30|24822.24|24742.24|24823.59|24743.59|24825.94|24745.94|24817.28|24737.28|10
1737297460000|2025-01-19 14:37:40|24824|24744|24822.63|24742.63|24824.77|24744.77|24822.63|24742.63|10
1737297470000|2025-01-19 14:37:50|24822.11|24742.11|24819.78|24739.78|24822.11|24742.11|24819.78|24739.78|10
1737297480000|2025-01-19 14:38:00|24820.31|24740.31|24819.82|24739.82|24820.31|24740.31|24815.88|24735.88|10
1737297490000|2025-01-19 14:38:10|24822.25|24742.25|24824.54|24744.54|24824.54|24744.54|24817.66|24737.66|10
1737297500000|2025-01-19 14:38:20|24824.2|24744.2|24823.09|24743.09|24825.05|24745.05|24822.8|24742.8|10
1737297510000|2025-01-19 14:38:30|24823.17|24743.17|24822.3|24742.3|24823.69|24743.69|24822.09|24742.09|10
1737297520000|2025-01-19 14:38:40|24820.62|24740.62|24824.29|24744.29|24824.44|24744.44|24820.42|24740.42|10
1737297530000|2025-01-19 14:38:50|24825.28|24745.28|24835.02|24755.02|24835.02|24755.02|24825.28|24745.28|10
1737297540000|2025-01-19 14:39:00|24830.61|24750.61|24836.71|24756.71|24840.58|24760.58|24830|24750|10
1737297550000|2025-01-19 14:39:10|24836.2|24756.2|24825.03|24745.03|24836.2|24756.2|24823.52|24743.52|10
1737297560000|2025-01-19 14:39:20|24825.25|24745.25|24817.7|24737.7|24826.4|24746.4|24817.7|24737.7|10
1737297570000|2025-01-19 14:39:30|24817.67|24737.67|24817.29|24737.29|24819.49|24739.49|24816.24|24736.24|10
1737297580000|2025-01-19 14:39:40|24819.2|24739.2|24831.08|24751.08|24834.56|24754.56|24819.2|24739.2|10
1737297590000|2025-01-19 14:39:50|24829.45|24749.45|24813.22|24733.22|24829.45|24749.45|24812.43|24732.43|10
1737297600000|2025-01-19 14:40:00|24810.9|24730.9|24805.66|24725.66|24810.9|24730.9|24803.81|24723.81|10
1737297610000|2025-01-19 14:40:10|24803.91|24723.91|24804.84|24724.84|24804.84|24724.84|24800.82|24720.82|10
1737297620000|2025-01-19 14:40:20|24802.25|24722.25|24796.91|24716.91|24802.25|24722.25|24796.08|24716.08|10
1737297630000|2025-01-19 14:40:30|24798.02|24718.02|24786.62|24706.62|24798.02|24718.02|24786.62|24706.62|10
1737297640000|2025-01-19 14:40:40|24787.52|24707.52|24788.56|24708.56|24792.38|24712.38|24787.52|24707.52|10
1737297650000|2025-01-19 14:40:50|24789.2|24709.2|24787.65|24707.65|24789.79|24709.79|24786.31|24706.31|10
1737297660000|2025-01-19 14:41:00|24788.96|24708.96|24787.62|24707.62|24790.38|24710.38|24786.27|24706.27|10
1737297670000|2025-01-19 14:41:10|24787.05|24707.05|24792.81|24712.81|24792.9|24712.9|24787.05|24707.05|10
1737297680000|2025-01-19 14:41:20|24792.63|24712.63|24782.72|24702.72|24792.63|24712.63|24782.72|24702.72|10
1737297690000|2025-01-19 14:41:30|24784.34|24704.34|24777.79|24697.79|24784.34|24704.34|24776.56|24696.56|10
1737297700000|2025-01-19 14:41:40|24779.53|24699.53|24775.48|24695.48|24779.53|24699.53|24775.48|24695.48|10
1737297710000|2025-01-19 14:41:50|24773.74|24693.74|24765.77|24685.77|24773.74|24693.74|24765.77|24685.77|10
1737297720000|2025-01-19 14:42:00|24760.54|24680.54|24753.94|24673.94|24760.8|24680.8|24751.96|24671.96|10
1737297730000|2025-01-19 14:42:10|24754.16|24674.16|24751.63|24671.63|24754.16|24674.16|24750.87|24670.87|10
1737297740000|2025-01-19 14:42:20|24746.62|24666.62|24751|24671|24751.85|24671.85|24745.53|24665.53|10
1737297750000|2025-01-19 14:42:30|24751.2|24671.2|24751.7|24671.7|24751.7|24671.7|24747|24667|10
1737297760000|2025-01-19 14:42:40|24749.03|24669.03|24740.73|24660.73|24749.03|24669.03|24740.69|24660.69|10
1737297770000|2025-01-19 14:42:50|24739.02|24659.02|24736.74|24656.74|24739.02|24659.02|24734.28|24654.28|10
1737297780000|2025-01-19 14:43:00|24736.13|24656.13|24725.47|24645.47|24736.55|24656.55|24725.47|24645.47|10
1737297790000|2025-01-19 14:43:10|24723.95|24643.95|24730.72|24650.72|24730.72|24650.72|24722.63|24642.63|10
1737297800000|2025-01-19 14:43:20|24729.75|24649.75|24735.38|24655.38|24738.53|24658.53|24729.75|24649.75|10
1737297810000|2025-01-19 14:43:30|24735.71|24655.71|24735.09|24655.09|24738.03|24658.03|24733.47|24653.47|10
1737297820000|2025-01-19 14:43:40|24736.36|24656.36|24736.19|24656.19|24738.52|24658.52|24735.92|24655.92|10
1737297830000|2025-01-19 14:43:50|24736.58|24656.58|24736.06|24656.06|24737.81|24657.81|24734.82|24654.82|10
1737297840000|2025-01-19 14:44:00|24734.67|24654.67|24769.97|24689.97|24769.97|24689.97|24734.67|24654.67|10
1737297850000|2025-01-19 14:44:10|24770.91|24690.91|24782.31|24702.31|24782.31|24702.31|24770.91|24690.91|10
1737297860000|2025-01-19 14:44:20|24782.48|24702.48|24799.12|24719.12|24799.12|24719.12|24782.48|24702.48|10
1737297870000|2025-01-19 14:44:30|24801.43|24721.43|24802.59|24722.59|24803.33|24723.33|24800.58|24720.58|10
1737297880000|2025-01-19 14:44:40|24803.28|24723.28|24810.89|24730.89|24810.89|24730.89|24803.28|24723.28|10
1737297890000|2025-01-19 14:44:50|24811.38|24731.38|24809.12|24729.12|24815.65|24735.65|24809.12|24729.12|10
1737297900000|2025-01-19 14:45:00|24808.46|24728.46|24802.64|24722.64|24810.31|24730.31|24802.64|24722.64|10
1737297910000|2025-01-19 14:45:10|24802.54|24722.54|24801.82|24721.82|24802.54|24722.54|24797.66|24717.66|10
1737297920000|2025-01-19 14:45:20|24802.03|24722.03|24800.84|24720.84|24803.77|24723.77|24800.84|24720.84|10
1737297930000|2025-01-19 14:45:30|24801.02|24721.02|24787.6|24707.6|24801.02|24721.02|24787.6|24707.6|10
1737297940000|2025-01-19 14:45:40|24787.32|24707.32|24781.87|24701.87|24787.32|24707.32|24780.96|24700.96|10
1737297950000|2025-01-19 14:45:50|24779.78|24699.78|24776.84|24696.84|24779.78|24699.78|24776.84|24696.84|10
1737297960000|2025-01-19 14:46:00|24776.7|24696.7|24774.91|24694.91|24778.95|24698.95|24773|24693|10
1737297970000|2025-01-19 14:46:10|24775.53|24695.53|24784.27|24704.27|24788.91|24708.91|24775.53|24695.53|10
1737297980000|2025-01-19 14:46:20|24783.1|24703.1|24777.95|24697.95|24784.17|24704.17|24777.95|24697.95|10
1737297990000|2025-01-19 14:46:30|24776.42|24696.42|24768.71|24688.71|24776.42|24696.42|24768.71|24688.71|10
1737298000000|2025-01-19 14:46:40|24768.92|24688.92|24766.71|24686.71|24769.31|24689.31|24766.71|24686.71|10
1737298010000|2025-01-19 14:46:50|24764.55|24684.55|24761.04|24681.04|24765.15|24685.15|24760.38|24680.38|9
1737298020000|2025-01-19 14:47:00|24760.45|24680.45|24760.06|24680.06|24762.91|24682.91|24759.99|24679.99|10
1737298030000|2025-01-19 14:47:10|24760.85|24680.85|24759.94|24679.94|24760.85|24680.85|24753.36|24673.36|10
1737298040000|2025-01-19 14:47:20|24759.74|24679.74|24773.97|24693.97|24773.97|24693.97|24758.09|24678.09|10
1737298050000|2025-01-19 14:47:30|24775.3|24695.3|24789.97|24709.97|24789.97|24709.97|24772.93|24692.93|10
1737298060000|2025-01-19 14:47:40|24791.12|24711.12|24802.34|24722.34|24802.34|24722.34|24791.12|24711.12|10
1737298070000|2025-01-19 14:47:50|24802.48|24722.48|24806.47|24726.47|24806.66|24726.66|24801.45|24721.45|10
1737298080000|2025-01-19 14:48:00|24805.45|24725.45|24820.74|24740.74|24821.11|24741.11|24805.45|24725.45|10
1737298090000|2025-01-19 14:48:10|24821.55|24741.55|24827.24|24747.24|24827.24|24747.24|24818.8|24738.8|10
1737298100000|2025-01-19 14:48:20|24828.67|24748.67|24844.51|24764.51|24844.51|24764.51|24828.67|24748.67|10
1737298110000|2025-01-19 14:48:30|24845.31|24765.31|24852.77|24772.77|24853.46|24773.46|24845.31|24765.31|10
1737298120000|2025-01-19 14:48:40|24853.11|24773.11|24846.1|24766.1|24853.72|24773.72|24845.83|24765.83|10
1737298130000|2025-01-19 14:48:50|24846.86|24766.86|24854.97|24774.97|24854.97|24774.97|24846.86|24766.86|10
1737298140000|2025-01-19 14:49:00|24856.25|24776.25|24863.39|24783.39|24864.05|24784.05|24856.25|24776.25|10
1737298150000|2025-01-19 14:49:10|24863.21|24783.21|24865.84|24785.84|24866.98|24786.98|24863.21|24783.21|10
1737298160000|2025-01-19 14:49:20|24865.76|24785.76|24861.56|24781.56|24865.84|24785.84|24861.04|24781.04|10
1737298170000|2025-01-19 14:49:30|24862.62|24782.62|24864.23|24784.23|24867.37|24787.37|24862.62|24782.62|10
1737298180000|2025-01-19 14:49:40|24864.83|24784.83|24870.25|24790.25|24870.25|24790.25|24864.83|24784.83|10
1737298190000|2025-01-19 14:49:50|24868.81|24788.81|24866.91|24786.91|24869.8|24789.8|24866.73|24786.73|10
1737298200000|2025-01-19 14:50:00|24867.74|24787.74|24868.99|24788.99|24870.48|24790.48|24866.96|24786.96|10
1737298210000|2025-01-19 14:50:10|24867.82|24787.82|24864.96|24784.96|24869.19|24789.19|24864.96|24784.96|10
1737298220000|2025-01-19 14:50:20|24863.99|24783.99|24863.26|24783.26|24864.79|24784.79|24862.86|24782.86|10
1737298230000|2025-01-19 14:50:30|24863.71|24783.71|24867.73|24787.73|24868.03|24788.03|24863.71|24783.71|10
1737298240000|2025-01-19 14:50:40|24867.17|24787.17|24863.27|24783.27|24867.17|24787.17|24860.71|24780.71|10
1737298250000|2025-01-19 14:50:50|24863.75|24783.75|24860.41|24780.41|24864.21|24784.21|24860.41|24780.41|10
1737298260000|2025-01-19 14:51:00|24859.79|24779.79|24860.73|24780.73|24867.08|24787.08|24857.89|24777.89|10
1737298270000|2025-01-19 14:51:10|24862.26|24782.26|24855.66|24775.66|24862.26|24782.26|24854.61|24774.61|10
1737298280000|2025-01-19 14:51:20|24855.63|24775.63|24860.76|24780.76|24860.76|24780.76|24855.63|24775.63|10
1737298290000|2025-01-19 14:51:30|24861.58|24781.58|24860.29|24780.29|24862.16|24782.16|24859.9|24779.9|10
1737298300000|2025-01-19 14:51:40|24859.27|24779.27|24857.18|24777.18|24859.27|24779.27|24855.66|24775.66|10
1737298310000|2025-01-19 14:51:50|24856.46|24776.46|24851.35|24771.35|24858.59|24778.59|24850.96|24770.96|9
1737298320000|2025-01-19 14:52:00|24852.52|24772.52|24852.91|24772.91|24852.91|24772.91|24851.09|24771.09|10
1737298330000|2025-01-19 14:52:10|24853.05|24773.05|24847.78|24767.78|24853.05|24773.05|24847.78|24767.78|10
1737298340000|2025-01-19 14:52:20|24847.99|24767.99|24848.22|24768.22|24848.84|24768.84|24844.69|24764.69|10
1737298350000|2025-01-19 14:52:30|24848.59|24768.59|24855.59|24775.59|24855.59|24775.59|24848.59|24768.59|10
1737298360000|2025-01-19 14:52:40|24856.52|24776.52|24870.47|24790.47|24870.78|24790.78|24856.52|24776.52|10
1737298370000|2025-01-19 14:52:50|24871.68|24791.68|24872.86|24792.86|24873.58|24793.58|24871.54|24791.54|10
1737298380000|2025-01-19 14:53:00|24873.33|24793.33|24863.18|24783.18|24874.44|24794.44|24863.18|24783.18|10
1737298390000|2025-01-19 14:53:10|24863.67|24783.67|24862.48|24782.48|24865.44|24785.44|24862.48|24782.48|10
1737298400000|2025-01-19 14:53:20|24862.56|24782.56|24861.81|24781.81|24863.78|24783.78|24861.55|24781.55|10
1737298410000|2025-01-19 14:53:30|24864.64|24784.64|24869.84|24789.84|24869.84|24789.84|24863.66|24783.66|10
1737298420000|2025-01-19 14:53:40|24870.05|24790.05|24870.09|24790.09|24870.53|24790.53|24867.72|24787.72|10
1737298430000|2025-01-19 14:53:50|24868.19|24788.19|24872.81|24792.81|24873.79|24793.79|24866.62|24786.62|10
1737298440000|2025-01-19 14:54:00|24873.27|24793.27|24867.83|24787.83|24873.27|24793.27|24867.83|24787.83|9
1737298450000|2025-01-19 14:54:10|24867.21|24787.21|24879.94|24799.94|24880.19|24800.19|24866.31|24786.31|10
1737298460000|2025-01-19 14:54:20|24881.31|24801.31|24884.45|24804.45|24886.35|24806.35|24880.16|24800.16|10
1737298470000|2025-01-19 14:54:30|24884.52|24804.52|24884.88|24804.88|24886.33|24806.33|24884.4|24804.4|10
1737298480000|2025-01-19 14:54:40|24884.84|24804.84|24882.29|24802.29|24884.84|24804.84|24881.47|24801.47|10
1737298490000|2025-01-19 14:54:50|24882.28|24802.28|24872.16|24792.16|24882.28|24802.28|24872.16|24792.16|10
1737298500000|2025-01-19 14:55:00|24872.05|24792.05|24857.99|24777.99|24872.05|24792.05|24857.1|24777.1|10
1737298510000|2025-01-19 14:55:10|24857.38|24777.38|24856.23|24776.23|24857.55|24777.55|24855.2|24775.2|10
1737298520000|2025-01-19 14:55:20|24856.27|24776.27|24861.27|24781.27|24861.27|24781.27|24855.02|24775.02|10
1737298530000|2025-01-19 14:55:30|24861.79|24781.79|24867.58|24787.58|24867.58|24787.58|24861.79|24781.79|10
1737298540000|2025-01-19 14:55:40|24866.95|24786.95|24872.85|24792.85|24873.7|24793.7|24866.95|24786.95|10
1737298550000|2025-01-19 14:55:50|24873.08|24793.08|24881.52|24801.52|24881.52|24801.52|24873.08|24793.08|10
1737298560000|2025-01-19 14:56:00|24878.94|24798.94|24887.54|24807.54|24887.54|24807.54|24877.98|24797.98|10
1737298570000|2025-01-19 14:56:10|24882.54|24802.54|24884.2|24804.2|24884.2|24804.2|24880.45|24800.45|9
1737298580000|2025-01-19 14:56:20|24884.7|24804.7|24889.12|24809.12|24889.12|24809.12|24883.54|24803.54|10
1737298590000|2025-01-19 14:56:30|24889.17|24809.17|24888.13|24808.13|24889.17|24809.17|24884.42|24804.42|10
1737298600000|2025-01-19 14:56:40|24889.12|24809.12|24891.33|24811.33|24891.33|24811.33|24887.92|24807.92|10
1737298610000|2025-01-19 14:56:50|24892.07|24812.07|24892.46|24812.46|24893.05|24813.05|24891.1|24811.1|10
1737298620000|2025-01-19 14:57:00|24892.32|24812.32|24891.98|24811.98|24898.14|24818.14|24891.98|24811.98|10
1737298630000|2025-01-19 14:57:10|24892.47|24812.47|24892.22|24812.22|24893.21|24813.21|24891.13|24811.13|10
1737298640000|2025-01-19 14:57:20|24892.01|24812.01|24897.77|24817.77|24898.21|24818.21|24890.83|24810.83|10
1737298650000|2025-01-19 14:57:30|24898.79|24818.79|24904.57|24824.57|24907.14|24827.14|24898.79|24818.79|10
1737298660000|2025-01-19 14:57:40|24904.79|24824.79|24907.67|24827.67|24908.66|24828.66|24904.79|24824.79|10
1737298670000|2025-01-19 14:57:50|24907.22|24827.22|24916.17|24836.17|24916.17|24836.17|24907.22|24827.22|10
1737298680000|2025-01-19 14:58:00|24917.33|24837.33|24915.67|24835.67|24919.46|24839.46|24915.67|24835.67|10
1737298690000|2025-01-19 14:58:10|24915.73|24835.73|24906.31|24826.31|24915.73|24835.73|24906.31|24826.31|10
1737298700000|2025-01-19 14:58:20|24908.8|24828.8|24899.33|24819.33|24908.8|24828.8|24899.33|24819.33|10
1737298710000|2025-01-19 14:58:30|24899.94|24819.94|24902.52|24822.52|24902.52|24822.52|24899.82|24819.82|10
1737298720000|2025-01-19 14:58:40|24903.4|24823.4|24901.61|24821.61|24903.4|24823.4|24901.14|24821.14|10
1737298730000|2025-01-19 14:58:50|24901.26|24821.26|24902.26|24822.26|24902.26|24822.26|24898.43|24818.43|10
1737298740000|2025-01-19 14:59:00|24901.86|24821.86|24906.67|24826.67|24910.52|24830.52|24901.08|24821.08|10
1737298750000|2025-01-19 14:59:10|24905.59|24825.59|24890.47|24810.47|24905.59|24825.59|24890.47|24810.47|10
1737298760000|2025-01-19 14:59:20|24891|24811|24882.47|24802.47|24892.66|24812.66|24882.47|24802.47|10
1737298770000|2025-01-19 14:59:30|24882.7|24802.7|24887|24807|24887|24807|24873.21|24793.21|10
1737298780000|2025-01-19 14:59:40|24883.63|24803.63|24877.26|24797.26|24883.63|24803.63|24877.26|24797.26|10
1737298790000|2025-01-19 14:59:50|24876.7|24796.7|24879.64|24799.64|24879.64|24799.64|24876.28|24796.28|9
1737298800000|2025-01-19 15:00:00|24878.66|24798.66|24882.94|24802.94|24882.94|24802.94|24878.28|24798.28|10
1737298810000|2025-01-19 15:00:10|24884.95|24804.95|24899.15|24819.15|24899.15|24819.15|24883.35|24803.35|10
1737298820000|2025-01-19 15:00:20|24899.77|24819.77|24896.95|24816.95|24899.77|24819.77|24895.91|24815.91|9
1737298830000|2025-01-19 15:00:30|24895.81|24815.81|24896.72|24816.72|24896.72|24816.72|24893.71|24813.71|10
1737298840000|2025-01-19 15:00:40|24896.3|24816.3|24900.84|24820.84|24900.84|24820.84|24896.18|24816.18|9
1737298850000|2025-01-19 15:00:50|24904.99|24824.99|24918.17|24838.17|24918.17|24838.17|24904.99|24824.99|10
1737298860000|2025-01-19 15:01:00|24920.07|24840.07|24930.59|24850.59|24932.05|24852.05|24920.07|24840.07|10
1737298870000|2025-01-19 15:01:10|24926.88|24846.88|24930.93|24850.93|24930.93|24850.93|24926.54|24846.54|10
1737298880000|2025-01-19 15:01:20|24931.15|24851.15|24932.64|24852.64|24933.08|24853.08|24931.15|24851.15|10
1737298890000|2025-01-19 15:01:30|24932.62|24852.62|24926.34|24846.34|24937.29|24857.29|24926.34|24846.34|10
1737298900000|2025-01-19 15:01:40|24928.17|24848.17|24927.25|24847.25|24929.96|24849.96|24921.61|24841.61|10
1737298910000|2025-01-19 15:01:50|24927.78|24847.78|24932.49|24852.49|24932.49|24852.49|24927.78|24847.78|10
1737298920000|2025-01-19 15:02:00|24933.45|24853.45|24943.68|24863.68|24943.8|24863.8|24933.45|24853.45|10
1737298930000|2025-01-19 15:02:10|24944.99|24864.99|24925.63|24845.63|24944.99|24864.99|24925.63|24845.63|10
1737298940000|2025-01-19 15:02:20|24925.36|24845.36|24911.5|24831.5|24925.44|24845.44|24911.5|24831.5|10
1737298950000|2025-01-19 15:02:30|24911.29|24831.29|24906.71|24826.71|24911.29|24831.29|24905.81|24825.81|10
1737298960000|2025-01-19 15:02:40|24909.31|24829.31|24904|24824|24909.31|24829.31|24903.39|24823.39|9
1737298970000|2025-01-19 15:02:50|24904.02|24824.02|24894.13|24814.13|24904.02|24824.02|24892.36|24812.36|10
1737298980000|2025-01-19 15:03:00|24892.93|24812.93|24889.44|24809.44|24892.93|24812.93|24888.98|24808.98|10
1737298990000|2025-01-19 15:03:10|24886.01|24806.01|24892.12|24812.12|24894.18|24814.18|24886.01|24806.01|10
1737299000000|2025-01-19 15:03:20|24899.01|24819.01|24893.35|24813.35|24899.16|24819.16|24893.35|24813.35|10
1737299010000|2025-01-19 15:03:30|24893.39|24813.39|24890.44|24810.44|24895.22|24815.22|24890.44|24810.44|10
1737299020000|2025-01-19 15:03:40|24890.81|24810.81|24889.23|24809.23|24895.54|24815.54|24889.23|24809.23|10
1737299030000|2025-01-19 15:03:50|24891.41|24811.41|24886.92|24806.92|24891.41|24811.41|24886.79|24806.79|10
1737299040000|2025-01-19 15:04:00|24887.83|24807.83|24886.7|24806.7|24888.52|24808.52|24885.75|24805.75|10
1737299050000|2025-01-19 15:04:10|24885.61|24805.61|24881.25|24801.25|24885.61|24805.61|24881.25|24801.25|10
1737299060000|2025-01-19 15:04:20|24883.63|24803.63|24890.48|24810.48|24890.48|24810.48|24883.63|24803.63|10
1737299070000|2025-01-19 15:04:30|24895.5|24815.5|24889.71|24809.71|24896.78|24816.78|24888.39|24808.39|10
1737299080000|2025-01-19 15:04:40|24888.17|24808.17|24887.7|24807.7|24890.27|24810.27|24885.04|24805.04|10
1737299090000|2025-01-19 15:04:50|24889.05|24809.05|24888.27|24808.27|24893.07|24813.07|24886.53|24806.53|10
1737299100000|2025-01-19 15:05:00|24890.22|24810.22|24883.62|24803.62|24893.17|24813.17|24883.62|24803.62|10
1737299110000|2025-01-19 15:05:10|24880.96|24800.96|24884.42|24804.42|24885.65|24805.65|24880.96|24800.96|10
1737299120000|2025-01-19 15:05:20|24885.74|24805.74|24885.21|24805.21|24887.87|24807.87|24883.94|24803.94|10
1737299130000|2025-01-19 15:05:30|24884.98|24804.98|24884.22|24804.22|24887.17|24807.17|24884.22|24804.22|10
1737299140000|2025-01-19 15:05:40|24883.73|24803.73|24887.88|24807.88|24888.76|24808.76|24883.07|24803.07|9
1737299150000|2025-01-19 15:05:50|24887.71|24807.71|24863.05|24783.05|24887.71|24807.71|24863.05|24783.05|10
1737299160000|2025-01-19 15:06:00|24862.97|24782.97|24874.21|24794.21|24874.21|24794.21|24862.97|24782.97|10
1737299170000|2025-01-19 15:06:10|24875.96|24795.96|24864.81|24784.81|24875.96|24795.96|24864.81|24784.81|10
1737299180000|2025-01-19 15:06:20|24863.84|24783.84|24866.87|24786.87|24870.32|24790.32|24863.84|24783.84|10
1737299190000|2025-01-19 15:06:30|24870.4|24790.4|24874.63|24794.63|24874.63|24794.63|24868.45|24788.45|10
1737299200000|2025-01-19 15:06:40|24876.83|24796.83|24894.92|24814.92|24894.92|24814.92|24876.83|24796.83|10
1737299210000|2025-01-19 15:06:50|24894.26|24814.26|24869.2|24789.2|24894.26|24814.26|24868.37|24788.37|10
1737299220000|2025-01-19 15:07:00|24869.86|24789.86|24883.35|24803.35|24883.35|24803.35|24868.48|24788.48|10
1737299230000|2025-01-19 15:07:10|24883.83|24803.83|24893.02|24813.02|24893.31|24813.31|24883.83|24803.83|10
1737299240000|2025-01-19 15:07:20|24894.79|24814.79|24901.13|24821.13|24901.13|24821.13|24893.41|24813.41|10
1737299250000|2025-01-19 15:07:30|24902.27|24822.27|24906.31|24826.31|24906.83|24826.83|24902.27|24822.27|10
1737299260000|2025-01-19 15:07:40|24904.06|24824.06|24899.09|24819.09|24904.06|24824.06|24898.24|24818.24|10
1737299270000|2025-01-19 15:07:50|24899.98|24819.98|24911.54|24831.54|24911.54|24831.54|24899.03|24819.03|10
1737299280000|2025-01-19 15:08:00|24909.03|24829.03|24898.37|24818.37|24911.62|24831.62|24898.37|24818.37|10
1737299290000|2025-01-19 15:08:10|24901.96|24821.96|24882.94|24802.94|24901.96|24821.96|24882.94|24802.94|10
1737299300000|2025-01-19 15:08:20|24883.3|24803.3|24886.15|24806.15|24886.3|24806.3|24883.3|24803.3|10
1737299310000|2025-01-19 15:08:30|24886.57|24806.57|24897.88|24817.88|24897.88|24817.88|24886.57|24806.57|10
1737299320000|2025-01-19 15:08:40|24897.66|24817.66|24896.85|24816.85|24904.16|24824.16|24892.24|24812.24|10
1737299330000|2025-01-19 15:08:50|24898.64|24818.64|24907.99|24827.99|24907.99|24827.99|24898.64|24818.64|10
1737299340000|2025-01-19 15:09:00|24909.45|24829.45|24922.55|24842.55|24922.55|24842.55|24909.45|24829.45|10
1737299350000|2025-01-19 15:09:10|24923.14|24843.14|24930.41|24850.41|24930.41|24850.41|24923.14|24843.14|10
1737299360000|2025-01-19 15:09:20|24931.2|24851.2|24936.63|24856.63|24936.63|24856.63|24931.2|24851.2|10
1737299370000|2025-01-19 15:09:30|24938.73|24858.73|24941.9|24861.9|24942.77|24862.77|24937.77|24857.77|10
1737299380000|2025-01-19 15:09:40|24940.98|24860.98|24942.62|24862.62|24942.67|24862.67|24940.22|24860.22|10
1737299390000|2025-01-19 15:09:50|24941.75|24861.75|24935.54|24855.54|24941.75|24861.75|24935.54|24855.54|10
1737299400000|2025-01-19 15:10:00|24934.73|24854.73|24930.93|24850.93|24935.49|24855.49|24929.26|24849.26|10
1737299410000|2025-01-19 15:10:10|24931.89|24851.89|24934.42|24854.42|24934.65|24854.65|24930.72|24850.72|10
1737299420000|2025-01-19 15:10:20|24934.22|24854.22|24927.96|24847.96|24934.22|24854.22|24927.35|24847.35|10
1737299430000|2025-01-19 15:10:30|24911.7|24831.7|24908.74|24828.74|24911.7|24831.7|24906.6|24826.6|10
1737299440000|2025-01-19 15:10:40|24909.85|24829.85|24923.01|24843.01|24923.05|24843.05|24909.85|24829.85|10
1737299450000|2025-01-19 15:10:50|24923.66|24843.66|24939.88|24859.88|24939.88|24859.88|24923.66|24843.66|9
1737299460000|2025-01-19 15:11:00|24939.21|24859.21|24944.31|24864.31|24948.28|24868.28|24939.21|24859.21|10
1737299470000|2025-01-19 15:11:10|24944.86|24864.86|24958.35|24878.35|24958.35|24878.35|24944.86|24864.86|10
1737299480000|2025-01-19 15:11:20|24969.32|24889.32|24957.5|24877.5|24971.21|24891.21|24957.5|24877.5|10
1737299490000|2025-01-19 15:11:30|24958.61|24878.61|24957.47|24877.47|24960.39|24880.39|24957.09|24877.09|10
1737299500000|2025-01-19 15:11:40|24957.32|24877.32|24966.92|24886.92|24966.92|24886.92|24957.32|24877.32|10
1737299510000|2025-01-19 15:11:50|24966.34|24886.34|24966.43|24886.43|24969|24889|24966.34|24886.34|10
1737299520000|2025-01-19 15:12:00|24967.56|24887.56|24958.88|24878.88|24967.56|24887.56|24958.88|24878.88|10
1737299530000|2025-01-19 15:12:10|24958.67|24878.67|24941.43|24861.43|24958.67|24878.67|24938.38|24858.38|10
1737299540000|2025-01-19 15:12:20|24941.41|24861.41|24941.7|24861.7|24946.11|24866.11|24941|24861|10
1737299550000|2025-01-19 15:12:30|24936.79|24856.79|24937.77|24857.77|24941.61|24861.61|24936.79|24856.79|10
1737299560000|2025-01-19 15:12:40|24938.59|24858.59|24924.2|24844.2|24938.59|24858.59|24924.2|24844.2|10
1737299570000|2025-01-19 15:12:50|24925.02|24845.02|24923.87|24843.87|24925.02|24845.02|24920.87|24840.87|10
1737299580000|2025-01-19 15:13:00|24923.78|24843.78|24926.84|24846.84|24927.06|24847.06|24923.78|24843.78|10
1737299590000|2025-01-19 15:13:10|24927.93|24847.93|24926.3|24846.3|24927.93|24847.93|24924.43|24844.43|9
1737299600000|2025-01-19 15:13:20|24924.31|24844.31|24916.64|24836.64|24924.31|24844.31|24916.64|24836.64|10
1737299610000|2025-01-19 15:13:30|24914.08|24834.08|24896.28|24816.28|24914.08|24834.08|24896.28|24816.28|10
1737299620000|2025-01-19 15:13:40|24895.62|24815.62|24873.32|24793.32|24895.62|24815.62|24873.32|24793.32|10
1737299630000|2025-01-19 15:13:50|24873.77|24793.77|24871.37|24791.37|24873.94|24793.94|24871.37|24791.37|10
1737299640000|2025-01-19 15:14:00|24870.19|24790.19|24865.89|24785.89|24873.27|24793.27|24865.89|24785.89|10
1737299650000|2025-01-19 15:14:10|24867.64|24787.64|24865.27|24785.27|24869.22|24789.22|24865.27|24785.27|10
1737299660000|2025-01-19 15:14:20|24864.78|24784.78|24856.48|24776.48|24866.46|24786.46|24853.74|24773.74|10
1737299670000|2025-01-19 15:14:30|24859.56|24779.56|24862.84|24782.84|24862.84|24782.84|24859.56|24779.56|10
1737299680000|2025-01-19 15:14:40|24861.05|24781.05|24853.62|24773.62|24861.05|24781.05|24853.62|24773.62|10
1737299690000|2025-01-19 15:14:50|24850.89|24770.89|24860.13|24780.13|24860.13|24780.13|24847.88|24767.88|10
1737299700000|2025-01-19 15:15:00|24860.87|24780.87|24873.39|24793.39|24873.88|24793.88|24859.88|24779.88|10
1737299710000|2025-01-19 15:15:10|24873.37|24793.37|24881.34|24801.34|24883.39|24803.39|24873.37|24793.37|10
1737299720000|2025-01-19 15:15:20|24881.23|24801.23|24876.66|24796.66|24882.01|24802.01|24876.66|24796.66|10
1737299730000|2025-01-19 15:15:30|24876.43|24796.43|24866.54|24786.54|24876.43|24796.43|24866.36|24786.36|10
1737299740000|2025-01-19 15:15:40|24866.58|24786.58|24882.29|24802.29|24882.4|24802.4|24864.9|24784.9|10
1737299750000|2025-01-19 15:15:50|24880.91|24800.91|24881.31|24801.31|24882.65|24802.65|24880.91|24800.91|10
1737299760000|2025-01-19 15:16:00|24881.72|24801.72|24878|24798|24882.13|24802.13|24878|24798|10
1737299770000|2025-01-19 15:16:10|24876.94|24796.94|24876.1|24796.1|24877.74|24797.74|24873.78|24793.78|10
1737299780000|2025-01-19 15:16:20|24876.23|24796.23|24871.86|24791.86|24876.43|24796.43|24871.86|24791.86|10
1737299790000|2025-01-19 15:16:30|24871.52|24791.52|24875.65|24795.65|24876.86|24796.86|24868.81|24788.81|10
1737299800000|2025-01-19 15:16:40|24874.23|24794.23|24868.84|24788.84|24874.47|24794.47|24868.84|24788.84|10
1737299810000|2025-01-19 15:16:50|24867.72|24787.72|24850.5|24770.5|24867.72|24787.72|24850.5|24770.5|10
1737299820000|2025-01-19 15:17:00|24849.88|24769.88|24847.95|24767.95|24849.88|24769.88|24846.65|24766.65|10
1737299830000|2025-01-19 15:17:10|24846.63|24766.63|24840.5|24760.5|24846.63|24766.63|24840.5|24760.5|9
1737299840000|2025-01-19 15:17:20|24837.98|24757.98|24820.36|24740.36|24837.98|24757.98|24820.36|24740.36|10
1737299850000|2025-01-19 15:17:30|24818.7|24738.7|24817.25|24737.25|24820.99|24740.99|24817.25|24737.25|10
1737299860000|2025-01-19 15:17:40|24815.91|24735.91|24795.41|24715.41|24815.91|24735.91|24793.05|24713.05|10
1737299870000|2025-01-19 15:17:50|24793.98|24713.98|24788.73|24708.73|24794.53|24714.53|24788.27|24708.27|10
1737299880000|2025-01-19 15:18:00|24790.54|24710.54|24794.36|24714.36|24798.79|24718.79|24790.54|24710.54|10
1737299890000|2025-01-19 15:18:10|24793.15|24713.15|24797|24717|24797|24717|24793.15|24713.15|10
1737299900000|2025-01-19 15:18:20|24798.69|24718.69|24794.57|24714.57|24800.26|24720.26|24794.57|24714.57|10
1737299910000|2025-01-19 15:18:30|24794.15|24714.15|24772.58|24692.58|24794.15|24714.15|24772.58|24692.58|10
1737299920000|2025-01-19 15:18:40|24771.58|24691.58|24748.24|24668.24|24771.58|24691.58|24748.24|24668.24|10
1737299930000|2025-01-19 15:18:50|24743.22|24663.22|24749.92|24669.92|24750.57|24670.57|24742.12|24662.12|10
1737299940000|2025-01-19 15:19:00|24750.22|24670.22|24745.73|24665.73|24752.24|24672.24|24744.73|24664.73|10
1737299950000|2025-01-19 15:19:10|24746.25|24666.25|24750.51|24670.51|24752.69|24672.69|24746.25|24666.25|10
1737299960000|2025-01-19 15:19:20|24759.76|24679.76|24752.52|24672.52|24764.32|24684.32|24752.52|24672.52|10
1737299970000|2025-01-19 15:19:30|24756.99|24676.99|24754.38|24674.38|24757.31|24677.31|24753.92|24673.92|9
1737299980000|2025-01-19 15:19:40|24754.11|24674.11|24756.46|24676.46|24756.74|24676.74|24750.54|24670.54|10
1737299990000|2025-01-19 15:19:50|24758.43|24678.43|24774.73|24694.73|24774.75|24694.75|24758.43|24678.43|10
1737300000000|2025-01-19 15:20:00|24774.45|24694.45|24769.92|24689.92|24774.45|24694.45|24767.18|24687.18|10
1737300010000|2025-01-19 15:20:10|24772.51|24692.51|24780.98|24700.98|24780.98|24700.98|24772.51|24692.51|10
1737300020000|2025-01-19 15:20:20|24782.72|24702.72|24785.7|24705.7|24787.26|24707.26|24782.72|24702.72|10
1737300030000|2025-01-19 15:20:30|24785.59|24705.59|24777.58|24697.58|24785.59|24705.59|24777.58|24697.58|10
1737300040000|2025-01-19 15:20:40|24775.65|24695.65|24765.8|24685.8|24775.65|24695.65|24758.22|24678.22|10
1737300050000|2025-01-19 15:20:50|24766.78|24686.78|24764.35|24684.35|24767.1|24687.1|24761.15|24681.15|10
1737300060000|2025-01-19 15:21:00|24766.32|24686.32|24759.87|24679.87|24766.32|24686.32|24759.87|24679.87|10
1737300070000|2025-01-19 15:21:10|24761.04|24681.04|24763.94|24683.94|24765.16|24685.16|24761.04|24681.04|10
1737300080000|2025-01-19 15:21:20|24765.64|24685.64|24758.88|24678.88|24767.29|24687.29|24758.88|24678.88|10
1737300090000|2025-01-19 15:21:30|24759.38|24679.38|24762.34|24682.34|24763.92|24683.92|24757.11|24677.11|10
1737300100000|2025-01-19 15:21:40|24761.25|24681.25|24766.23|24686.23|24766.23|24686.23|24759.36|24679.36|10
1737300110000|2025-01-19 15:21:50|24770.24|24690.24|24776.04|24696.04|24776.04|24696.04|24769.43|24689.43|10
1737300120000|2025-01-19 15:22:00|24776.56|24696.56|24781.81|24701.81|24781.81|24701.81|24775.01|24695.01|10
1737300130000|2025-01-19 15:22:10|24788.59|24708.59|24797.09|24717.09|24797.09|24717.09|24788.59|24708.59|10
1737300140000|2025-01-19 15:22:20|24794.76|24714.76|24798.59|24718.59|24803.39|24723.39|24794.76|24714.76|10
1737300150000|2025-01-19 15:22:30|24799.76|24719.76|24793.96|24713.96|24799.76|24719.76|24793.11|24713.11|10
1737300160000|2025-01-19 15:22:40|24792.6|24712.6|24790.55|24710.55|24794.47|24714.47|24790.55|24710.55|10
1737300170000|2025-01-19 15:22:50|24790.09|24710.09|24787.6|24707.6|24791.61|24711.61|24787.6|24707.6|10
1737300180000|2025-01-19 15:23:00|24790.08|24710.08|24789.98|24709.98|24791.42|24711.42|24789.36|24709.36|10
1737300190000|2025-01-19 15:23:10|24787.42|24707.42|24790.42|24710.42|24795.16|24715.16|24787.42|24707.42|10
1737300200000|2025-01-19 15:23:20|24793.21|24713.21|24797.76|24717.76|24798.91|24718.91|24793.21|24713.21|10
1737300210000|2025-01-19 15:23:30|24797.89|24717.89|24800.23|24720.23|24800.91|24720.91|24795.97|24715.97|10
1737300220000|2025-01-19 15:23:40|24800.44|24720.44|24795.35|24715.35|24801.06|24721.06|24795.35|24715.35|10
1737300230000|2025-01-19 15:23:50|24794.24|24714.24|24796.12|24716.12|24796.41|24716.41|24789.22|24709.22|10
1737300240000|2025-01-19 15:24:00|24792.82|24712.82|24771.71|24691.71|24792.82|24712.82|24768.36|24688.36|10
1737300250000|2025-01-19 15:24:10|24772.89|24692.89|24760.43|24680.43|24772.89|24692.89|24760.43|24680.43|9
1737300260000|2025-01-19 15:24:20|24760.55|24680.55|24758.78|24678.78|24763.12|24683.12|24758.78|24678.78|9
1737300270000|2025-01-19 15:24:30|24759.06|24679.06|24752.77|24672.77|24759.06|24679.06|24752.77|24672.77|10
1737300280000|2025-01-19 15:24:40|24753.01|24673.01|24770.47|24690.47|24770.47|24690.47|24753.01|24673.01|10
1737300290000|2025-01-19 15:24:50|24770.51|24690.51|24778.65|24698.65|24778.65|24698.65|24770.51|24690.51|10
1737300300000|2025-01-19 15:25:00|24777.66|24697.66|24767.86|24687.86|24777.66|24697.66|24767.86|24687.86|10
1737300310000|2025-01-19 15:25:10|24767.36|24687.36|24773.55|24693.55|24773.87|24693.87|24767.13|24687.13|10
1737300320000|2025-01-19 15:25:20|24773.71|24693.71|24788.11|24708.11|24788.11|24708.11|24773.63|24693.63|10
1737300330000|2025-01-19 15:25:30|24788|24708|24787.35|24707.35|24788.68|24708.68|24785|24705|10
1737300340000|2025-01-19 15:25:40|24788.07|24708.07|24799.36|24719.36|24799.36|24719.36|24787.32|24707.32|10
1737300350000|2025-01-19 15:25:50|24799.24|24719.24|24796.44|24716.44|24800.71|24720.71|24796.44|24716.44|10
1737300360000|2025-01-19 15:26:00|24796.31|24716.31|24806.87|24726.87|24807.59|24727.59|24796.31|24716.31|10
1737300370000|2025-01-19 15:26:10|24799.87|24719.87|24801.16|24721.16|24802.64|24722.64|24799.87|24719.87|10
1737300380000|2025-01-19 15:26:20|24799.17|24719.17|24798.13|24718.13|24799.17|24719.17|24790.16|24710.16|10
1737300390000|2025-01-19 15:26:30|24797.84|24717.84|24788.27|24708.27|24797.88|24717.88|24788.27|24708.27|10
1737300400000|2025-01-19 15:26:40|24788.25|24708.25|24784.13|24704.13|24788.25|24708.25|24784.13|24704.13|10
1737300410000|2025-01-19 15:26:50|24784.5|24704.5|24781.22|24701.22|24785.53|24705.53|24779.59|24699.59|10
1737300420000|2025-01-19 15:27:00|24783.56|24703.56|24790.3|24710.3|24790.3|24710.3|24783.56|24703.56|10
1737300430000|2025-01-19 15:27:10|24790.86|24710.86|24787.53|24707.53|24791.72|24711.72|24786.16|24706.16|10
1737300440000|2025-01-19 15:27:20|24788.06|24708.06|24789.46|24709.46|24796.14|24716.14|24787.24|24707.24|10
1737300450000|2025-01-19 15:27:30|24790.03|24710.03|24782.69|24702.69|24790.38|24710.38|24782.69|24702.69|10
1737300460000|2025-01-19 15:27:40|24780.38|24700.38|24788.86|24708.86|24788.86|24708.86|24777.84|24697.84|10
1737300470000|2025-01-19 15:27:50|24790.79|24710.79|24791.68|24711.68|24793.83|24713.83|24790.79|24710.79|10
1737300480000|2025-01-19 15:28:00|24792.43|24712.43|24796.48|24716.48|24800.06|24720.06|24792.43|24712.43|10
1737300490000|2025-01-19 15:28:10|24795.68|24715.68|24799.45|24719.45|24799.91|24719.91|24795.68|24715.68|10
1737300500000|2025-01-19 15:28:20|24799.29|24719.29|24801.66|24721.66|24801.66|24721.66|24797.67|24717.67|10
1737300510000|2025-01-19 15:28:30|24802.69|24722.69|24805.06|24725.06|24805.06|24725.06|24800.94|24720.94|10
1737300520000|2025-01-19 15:28:40|24807.67|24727.67|24812.56|24732.56|24812.56|24732.56|24807.67|24727.67|10
1737300530000|2025-01-19 15:28:50|24811.73|24731.73|24812.73|24732.73|24813.12|24733.12|24809.91|24729.91|10
1737300540000|2025-01-19 15:29:00|24811.68|24731.68|24817.46|24737.46|24819.24|24739.24|24809.55|24729.55|10
1737300550000|2025-01-19 15:29:10|24816.3|24736.3|24809.03|24729.03|24817.13|24737.13|24808.48|24728.48|10
1737300560000|2025-01-19 15:29:20|24809.46|24729.46|24813.61|24733.61|24813.69|24733.69|24809.17|24729.17|10
1737300570000|2025-01-19 15:29:30|24813.76|24733.76|24804.23|24724.23|24818.5|24738.5|24804.23|24724.23|10
1737300580000|2025-01-19 15:29:40|24805.19|24725.19|24809.1|24729.1|24814.41|24734.41|24805.19|24725.19|10
1737300590000|2025-01-19 15:29:50|24807.75|24727.75|24806.29|24726.29|24808.98|24728.98|24805.41|24725.41|10
1737300600000|2025-01-19 15:30:00|24805.78|24725.78|24808.65|24728.65|24809.75|24729.75|24802.71|24722.71|10
1737300610000|2025-01-19 15:30:10|24811.96|24731.96|24809.65|24729.65|24813.46|24733.46|24809.65|24729.65|10
1737300620000|2025-01-19 15:30:20|24810.47|24730.47|24800.08|24720.08|24810.47|24730.47|24800.08|24720.08|10
1737300630000|2025-01-19 15:30:30|24800.86|24720.86|24789.24|24709.24|24800.86|24720.86|24789.24|24709.24|10
1737300640000|2025-01-19 15:30:40|24789.46|24709.46|24782.6|24702.6|24794.56|24714.56|24782.6|24702.6|10
1737300650000|2025-01-19 15:30:50|24780.37|24700.37|24781.91|24701.91|24781.91|24701.91|24775.32|24695.32|9
1737300660000|2025-01-19 15:31:00|24783.01|24703.01|24791.33|24711.33|24791.33|24711.33|24782.39|24702.39|10
1737300670000|2025-01-19 15:31:10|24790.63|24710.63|24781.93|24701.93|24790.63|24710.63|24781.93|24701.93|10
1737300680000|2025-01-19 15:31:20|24786.86|24706.86|24791.67|24711.67|24791.67|24711.67|24786.86|24706.86|10
1737300690000|2025-01-19 15:31:30|24791.6|24711.6|24802.09|24722.09|24802.09|24722.09|24791.6|24711.6|10
1737300700000|2025-01-19 15:31:40|24802.95|24722.95|24807.04|24727.04|24807.04|24727.04|24802.66|24722.66|10
1737300710000|2025-01-19 15:31:50|24806.93|24726.93|24804.73|24724.73|24808.54|24728.54|24801.54|24721.54|10
1737300720000|2025-01-19 15:32:00|24803.63|24723.63|24824.69|24744.69|24824.69|24744.69|24802.12|24722.12|10
1737300730000|2025-01-19 15:32:10|24826.41|24746.41|24838.54|24758.54|24838.58|24758.58|24825.94|24745.94|10
1737300740000|2025-01-19 15:32:20|24840.26|24760.26|24840.31|24760.31|24842.6|24762.6|24838.19|24758.19|10
1737300750000|2025-01-19 15:32:30|24841.05|24761.05|24834.77|24754.77|24841.32|24761.32|24833.82|24753.82|10
1737300760000|2025-01-19 15:32:40|24838.53|24758.53|24852.7|24772.7|24852.7|24772.7|24838.53|24758.53|10
1737300770000|2025-01-19 15:32:50|24852.89|24772.89|24851.74|24771.74|24855.08|24775.08|24851.74|24771.74|10
1737300780000|2025-01-19 15:33:00|24851.11|24771.11|24846.74|24766.74|24851.72|24771.72|24845.52|24765.52|10
1737300790000|2025-01-19 15:33:10|24847.1|24767.1|24844.71|24764.71|24847.1|24767.1|24844.71|24764.71|10
1737300800000|2025-01-19 15:33:20|24843.65|24763.65|24848.56|24768.56|24848.56|24768.56|24843.06|24763.06|10
1737300810000|2025-01-19 15:33:30|24847.37|24767.37|24851.23|24771.23|24851.23|24771.23|24847.36|24767.36|10
1737300820000|2025-01-19 15:33:40|24854.4|24774.4|24866.16|24786.16|24866.16|24786.16|24854.4|24774.4|10
1737300830000|2025-01-19 15:33:50|24866.36|24786.36|24874.52|24794.52|24875.43|24795.43|24865.58|24785.58|10
1737300840000|2025-01-19 15:34:00|24873.96|24793.96|24875.25|24795.25|24875.34|24795.34|24873.33|24793.33|10
1737300850000|2025-01-19 15:34:10|24874.88|24794.88|24879.71|24799.71|24879.71|24799.71|24874.88|24794.88|10
1737300860000|2025-01-19 15:34:20|24881.83|24801.83|24881.74|24801.74|24884.26|24804.26|24881.58|24801.58|10
1737300870000|2025-01-19 15:34:30|24883.23|24803.23|24884.81|24804.81|24887.89|24807.89|24882.66|24802.66|10
1737300880000|2025-01-19 15:34:40|24883.89|24803.89|24897.21|24817.21|24897.21|24817.21|24883.89|24803.89|10
1737300890000|2025-01-19 15:34:50|24897.27|24817.27|24902.78|24822.78|24902.91|24822.91|24897.1|24817.1|10
1737300900000|2025-01-19 15:35:00|24902.38|24822.38|24905.83|24825.83|24905.83|24825.83|24900.41|24820.41|10
1737300910000|2025-01-19 15:35:10|24906.08|24826.08|24904.55|24824.55|24906.08|24826.08|24904.04|24824.04|10
1737300920000|2025-01-19 15:35:20|24904.6|24824.6|24911.6|24831.6|24911.87|24831.87|24903.02|24823.02|10
1737300930000|2025-01-19 15:35:30|24912.79|24832.79|24904.74|24824.74|24912.99|24832.99|24903.51|24823.51|10
1737300940000|2025-01-19 15:35:40|24904.55|24824.55|24902.34|24822.34|24907.69|24827.69|24902.34|24822.34|10
1737300950000|2025-01-19 15:35:50|24901.93|24821.93|24889.92|24809.92|24901.93|24821.93|24888.51|24808.51|10
1737300960000|2025-01-19 15:36:00|24889.66|24809.66|24883.98|24803.98|24892.18|24812.18|24882.93|24802.93|10
1737300970000|2025-01-19 15:36:10|24883.55|24803.55|24889.88|24809.88|24889.97|24809.97|24883.55|24803.55|10
1737300980000|2025-01-19 15:36:20|24894|24814|24897.64|24817.64|24899.64|24819.64|24894|24814|9
1737300990000|2025-01-19 15:36:30|24897.32|24817.32|24894.17|24814.17|24897.56|24817.56|24894.17|24814.17|10
1737301000000|2025-01-19 15:36:40|24892.96|24812.96|24895.48|24815.48|24895.91|24815.91|24891.58|24811.58|10
1737301010000|2025-01-19 15:36:50|24894.72|24814.72|24899.78|24819.78|24899.97|24819.97|24894.1|24814.1|10
1737301020000|2025-01-19 15:37:00|24900.42|24820.42|24903.03|24823.03|24903.8|24823.8|24900.06|24820.06|10
1737301030000|2025-01-19 15:37:10|24903.44|24823.44|24904.77|24824.77|24905.89|24825.89|24903.44|24823.44|10
1737301040000|2025-01-19 15:37:20|24903.27|24823.27|24904.33|24824.33|24905.87|24825.87|24902.5|24822.5|10
1737301050000|2025-01-19 15:37:30|24905.72|24825.72|24911|24831|24911|24831|24904.7|24824.7|10
1737301060000|2025-01-19 15:37:40|24913.83|24833.83|24914.89|24834.89|24917.1|24837.1|24913.83|24833.83|10
1737301070000|2025-01-19 15:37:50|24913.62|24833.62|24910.62|24830.62|24913.8|24833.8|24909.56|24829.56|10
1737301080000|2025-01-19 15:38:00|24910.21|24830.21|24911.98|24831.98|24911.98|24831.98|24909.67|24829.67|10
1737301090000|2025-01-19 15:38:10|24912.23|24832.23|24911.31|24831.31|24912.4|24832.4|24910.19|24830.19|10
1737301100000|2025-01-19 15:38:20|24911.42|24831.42|24915.44|24835.44|24916.34|24836.34|24911.26|24831.26|10
1737301110000|2025-01-19 15:38:30|24919.5|24839.5|24918.43|24838.43|24921.86|24841.86|24917.21|24837.21|10
1737301120000|2025-01-19 15:38:40|24918.74|24838.74|24916.7|24836.7|24921.96|24841.96|24916.7|24836.7|10
1737301130000|2025-01-19 15:38:50|24915.58|24835.58|24913.6|24833.6|24915.58|24835.58|24911.69|24831.69|10
1737301140000|2025-01-19 15:39:00|24912.76|24832.76|24915.48|24835.48|24917.43|24837.43|24911.93|24831.93|10
1737301150000|2025-01-19 15:39:10|24915.23|24835.23|24921.69|24841.69|24922.27|24842.27|24915.23|24835.23|10
1737301160000|2025-01-19 15:39:20|24921.77|24841.77|24923.18|24843.18|24923.79|24843.79|24921.77|24841.77|9
1737301170000|2025-01-19 15:39:30|24924.54|24844.54|24918.47|24838.47|24924.54|24844.54|24918.47|24838.47|10
1737301180000|2025-01-19 15:39:40|24917.46|24837.46|24912.6|24832.6|24917.46|24837.46|24912.6|24832.6|10
1737301190000|2025-01-19 15:39:50|24911.7|24831.7|24911.02|24831.02|24911.7|24831.7|24908.58|24828.58|10
1737301200000|2025-01-19 15:40:00|24910.26|24830.26|24914.75|24834.75|24916.09|24836.09|24909.77|24829.77|10
1737301210000|2025-01-19 15:40:10|24914.05|24834.05|24904.5|24824.5|24914.05|24834.05|24904.44|24824.44|10
1737301220000|2025-01-19 15:40:20|24904.9|24824.9|24904.73|24824.73|24905.64|24825.64|24903.82|24823.82|10
1737301230000|2025-01-19 15:40:30|24905.06|24825.06|24898.33|24818.33|24907.34|24827.34|24898.33|24818.33|10
1737301240000|2025-01-19 15:40:40|24897|24817|24891.01|24811.01|24897|24817|24890.66|24810.66|10
1737301250000|2025-01-19 15:40:50|24892.33|24812.33|24899.82|24819.82|24899.82|24819.82|24892.33|24812.33|10
1737301260000|2025-01-19 15:41:00|24900.14|24820.14|24902.91|24822.91|24902.91|24822.91|24899.31|24819.31|9
1737301270000|2025-01-19 15:41:10|24898.33|24818.33|24895.87|24815.87|24899.09|24819.09|24895.87|24815.87|10
1737301280000|2025-01-19 15:41:20|24895.24|24815.24|24897.44|24817.44|24897.44|24817.44|24895.07|24815.07|10
1737301290000|2025-01-19 15:41:30|24897.8|24817.8|24901.28|24821.28|24901.28|24821.28|24896.17|24816.17|10
1737301300000|2025-01-19 15:41:40|24900.98|24820.98|24897.61|24817.61|24901.12|24821.12|24896.6|24816.6|10
1737301310000|2025-01-19 15:41:50|24897.47|24817.47|24900.1|24820.1|24900.89|24820.89|24896.91|24816.91|10
1737301320000|2025-01-19 15:42:00|24898.61|24818.61|24893.01|24813.01|24898.61|24818.61|24887.41|24807.41|10
1737301330000|2025-01-19 15:42:10|24893.91|24813.91|24896.37|24816.37|24896.6|24816.6|24893.27|24813.27|10
1737301340000|2025-01-19 15:42:20|24896.33|24816.33|24894.49|24814.49|24896.33|24816.33|24893.99|24813.99|10
1737301350000|2025-01-19 15:42:30|24893.95|24813.95|24891.37|24811.37|24894.8|24814.8|24891.37|24811.37|10
1737301360000|2025-01-19 15:42:40|24890.34|24810.34|24879.21|24799.21|24890.34|24810.34|24878.76|24798.76|10
1737301370000|2025-01-19 15:42:50|24878.91|24798.91|24875.24|24795.24|24878.91|24798.91|24869.65|24789.65|10
1737301380000|2025-01-19 15:43:00|24875.12|24795.12|24877.98|24797.98|24877.98|24797.98|24874.19|24794.19|10
1737301390000|2025-01-19 15:43:10|24878.07|24798.07|24877.75|24797.75|24878.07|24798.07|24876.62|24796.62|10
1737301400000|2025-01-19 15:43:20|24877.09|24797.09|24877.24|24797.24|24877.92|24797.92|24875.57|24795.57|10
1737301410000|2025-01-19 15:43:30|24873.94|24793.94|24879.24|24799.24|24879.37|24799.37|24873.75|24793.75|10
1737301420000|2025-01-19 15:43:40|24878.44|24798.44|24878.39|24798.39|24879.05|24799.05|24877.95|24797.95|10
1737301430000|2025-01-19 15:43:50|24877.01|24797.01|24875.26|24795.26|24877.49|24797.49|24874.3|24794.3|10
1737301440000|2025-01-19 15:44:00|24874.1|24794.1|24875.56|24795.56|24875.56|24795.56|24873.07|24793.07|10
1737301450000|2025-01-19 15:44:10|24877.3|24797.3|24876.6|24796.6|24880.2|24800.2|24876.6|24796.6|10
1737301460000|2025-01-19 15:44:20|24876.19|24796.19|24879.81|24799.81|24879.81|24799.81|24872.51|24792.51|10
1737301470000|2025-01-19 15:44:30|24880.63|24800.63|24879.12|24799.12|24881.11|24801.11|24878.25|24798.25|10
1737301480000|2025-01-19 15:44:40|24878.35|24798.35|24877|24797|24879.14|24799.14|24875.94|24795.94|10
1737301490000|2025-01-19 15:44:50|24876.96|24796.96|24884.18|24804.18|24885.27|24805.27|24876.96|24796.96|10
1737301500000|2025-01-19 15:45:00|24882.74|24802.74|24881.95|24801.95|24884.26|24804.26|24881.48|24801.48|10
1737301510000|2025-01-19 15:45:10|24881.77|24801.77|24874.68|24794.68|24881.89|24801.89|24874.53|24794.53|10
1737301520000|2025-01-19 15:45:20|24875.12|24795.12|24869.86|24789.86|24875.12|24795.12|24869.86|24789.86|9
1737301530000|2025-01-19 15:45:30|24869.57|24789.57|24871.92|24791.92|24871.92|24791.92|24867.86|24787.86|10
1737301540000|2025-01-19 15:45:40|24871.3|24791.3|24867.07|24787.07|24871.3|24791.3|24867.07|24787.07|9
1737301550000|2025-01-19 15:45:50|24867.81|24787.81|24857.61|24777.61|24869.6|24789.6|24857.61|24777.61|10
1737301560000|2025-01-19 15:46:00|24858.7|24778.7|24852.59|24772.59|24858.7|24778.7|24852.59|24772.59|10
1737301570000|2025-01-19 15:46:10|24851.9|24771.9|24853.54|24773.54|24854.06|24774.06|24851.39|24771.39|10
1737301580000|2025-01-19 15:46:20|24856.48|24776.48|24850.42|24770.42|24856.48|24776.48|24850.42|24770.42|10
1737301590000|2025-01-19 15:46:30|24848.12|24768.12|24839.42|24759.42|24848.21|24768.21|24839.42|24759.42|10
1737301600000|2025-01-19 15:46:40|24839.09|24759.09|24828.97|24748.97|24839.09|24759.09|24828.59|24748.59|10
1737301610000|2025-01-19 15:46:50|24829.07|24749.07|24832.36|24752.36|24832.68|24752.68|24829.07|24749.07|10
1737301620000|2025-01-19 15:47:00|24832.77|24752.77|24836.2|24756.2|24836.2|24756.2|24831.47|24751.47|10
1737301630000|2025-01-19 15:47:10|24836.84|24756.84|24841.98|24761.98|24844.74|24764.74|24836.84|24756.84|10
1737301640000|2025-01-19 15:47:20|24841.99|24761.99|24839.26|24759.26|24841.99|24761.99|24837.93|24757.93|10
1737301650000|2025-01-19 15:47:30|24838.68|24758.68|24844.39|24764.39|24845.44|24765.44|24838.68|24758.68|10
1737301660000|2025-01-19 15:47:40|24844.03|24764.03|24836.16|24756.16|24844.03|24764.03|24835.12|24755.12|10
1737301670000|2025-01-19 15:47:50|24836.18|24756.18|24840.5|24760.5|24840.5|24760.5|24835.88|24755.88|10
1737301680000|2025-01-19 15:48:00|24841.04|24761.04|24841.38|24761.38|24841.38|24761.38|24838.32|24758.32|10
1737301690000|2025-01-19 15:48:10|24840.76|24760.76|24826.98|24746.98|24840.84|24760.84|24826.98|24746.98|10
1737301700000|2025-01-19 15:48:20|24824.94|24744.94|24824.83|24744.83|24824.94|24744.94|24820.03|24740.03|9
1737301710000|2025-01-19 15:48:30|24826.08|24746.08|24827.18|24747.18|24827.98|24747.98|24825.45|24745.45|10
1737301720000|2025-01-19 15:48:40|24825.89|24745.89|24824.21|24744.21|24827.63|24747.63|24823.3|24743.3|10
1737301730000|2025-01-19 15:48:50|24823.94|24743.94|24831.38|24751.38|24831.38|24751.38|24823.79|24743.79|10
1737301740000|2025-01-19 15:49:00|24832.47|24752.47|24844.36|24764.36|24844.36|24764.36|24831|24751|10
1737301750000|2025-01-19 15:49:10|24844.96|24764.96|24843.67|24763.67|24847.81|24767.81|24842.96|24762.96|10
1737301760000|2025-01-19 15:49:20|24843.53|24763.53|24835.91|24755.91|24844.91|24764.91|24833.99|24753.99|10
1737301770000|2025-01-19 15:49:30|24840.19|24760.19|24849.28|24769.28|24849.37|24769.37|24839.78|24759.78|10
1737301780000|2025-01-19 15:49:40|24849.09|24769.09|24854.39|24774.39|24854.72|24774.72|24849.09|24769.09|10
1737301790000|2025-01-19 15:49:50|24855.62|24775.62|24864.33|24784.33|24864.81|24784.81|24854.25|24774.25|10
1737301800000|2025-01-19 15:50:00|24864.24|24784.24|24866.25|24786.25|24868.26|24788.26|24863.29|24783.29|10
1737301810000|2025-01-19 15:50:10|24865.54|24785.54|24865.7|24785.7|24866.24|24786.24|24865.27|24785.27|10
1737301820000|2025-01-19 15:50:20|24865.08|24785.08|24864.79|24784.79|24866.16|24786.16|24864.41|24784.41|10
1737301830000|2025-01-19 15:50:30|24863.64|24783.64|24858.88|24778.88|24863.64|24783.64|24858.88|24778.88|10
1737301840000|2025-01-19 15:50:40|24859.11|24779.11|24862.94|24782.94|24865.25|24785.25|24858.68|24778.68|10
1737301850000|2025-01-19 15:50:50|24862.65|24782.65|24856.85|24776.85|24863.2|24783.2|24856.85|24776.85|10
1737301860000|2025-01-19 15:51:00|24857.34|24777.34|24851.77|24771.77|24858.1|24778.1|24851.77|24771.77|10
1737301870000|2025-01-19 15:51:10|24851.43|24771.43|24851.78|24771.78|24854.45|24774.45|24851.06|24771.06|10
1737301880000|2025-01-19 15:51:20|24850.92|24770.92|24843.64|24763.64|24850.92|24770.92|24843.64|24763.64|10
1737301890000|2025-01-19 15:51:30|24843.38|24763.38|24841.44|24761.44|24844.98|24764.98|24841.44|24761.44|10
1737301900000|2025-01-19 15:51:40|24842|24762|24838.51|24758.51|24842.61|24762.61|24838.51|24758.51|10
1737301910000|2025-01-19 15:51:50|24838.37|24758.37|24841.19|24761.19|24841.19|24761.19|24837.24|24757.24|10
1737301920000|2025-01-19 15:52:00|24840.69|24760.69|24838.45|24758.45|24841.72|24761.72|24836.95|24756.95|10
1737301930000|2025-01-19 15:52:10|24838.77|24758.77|24840.47|24760.47|24840.47|24760.47|24837.61|24757.61|10
1737301940000|2025-01-19 15:52:20|24840.62|24760.62|24844.9|24764.9|24844.9|24764.9|24840.05|24760.05|10
1737301950000|2025-01-19 15:52:30|24845.28|24765.28|24839.49|24759.49|24845.31|24765.31|24839.21|24759.21|10
1737301960000|2025-01-19 15:52:40|24839.68|24759.68|24841.62|24761.62|24842.01|24762.01|24839.68|24759.68|9
1737301970000|2025-01-19 15:52:50|24833.61|24753.61|24832.72|24752.72|24833.61|24753.61|24832.39|24752.39|10
1737301980000|2025-01-19 15:53:00|24832.11|24752.11|24830.83|24750.83|24832.11|24752.11|24829.13|24749.13|10
1737301990000|2025-01-19 15:53:10|24830.24|24750.24|24842.67|24762.67|24842.67|24762.67|24830.24|24750.24|10
1737302000000|2025-01-19 15:53:20|24843.86|24763.86|24845.75|24765.75|24846.04|24766.04|24839.18|24759.18|10
1737302010000|2025-01-19 15:53:30|24852.86|24772.86|24854.54|24774.54|24854.54|24774.54|24852.37|24772.37|10
1737302020000|2025-01-19 15:53:40|24854.61|24774.61|24852.43|24772.43|24856.16|24776.16|24851.06|24771.06|10
1737302030000|2025-01-19 15:53:50|24853.57|24773.57|24862.63|24782.63|24863.42|24783.42|24853.57|24773.57|10
1737302040000|2025-01-19 15:54:00|24862.7|24782.7|24866.53|24786.53|24869.22|24789.22|24862.7|24782.7|10
1737302050000|2025-01-19 15:54:10|24865.97|24785.97|24859.22|24779.22|24866.38|24786.38|24859.22|24779.22|10
1737302060000|2025-01-19 15:54:20|24860.45|24780.45|24860.28|24780.28|24862.48|24782.48|24859.68|24779.68|10
1737302070000|2025-01-19 15:54:30|24859.65|24779.65|24862.27|24782.27|24863.84|24783.84|24858.89|24778.89|10
1737302080000|2025-01-19 15:54:40|24861.24|24781.24|24857.57|24777.57|24861.24|24781.24|24857.57|24777.57|10
1737302090000|2025-01-19 15:54:50|24857.39|24777.39|24859.2|24779.2|24859.2|24779.2|24852.59|24772.59|10
1737302100000|2025-01-19 15:55:00|24850.4|24770.4|24849.68|24769.68|24850.71|24770.71|24848.98|24768.98|10
1737302110000|2025-01-19 15:55:10|24849.45|24769.45|24848.25|24768.25|24849.45|24769.45|24847.5|24767.5|10
1737302120000|2025-01-19 15:55:20|24848.17|24768.17|24848.9|24768.9|24848.9|24768.9|24847.17|24767.17|10
1737302130000|2025-01-19 15:55:30|24847.84|24767.84|24849.15|24769.15|24849.15|24769.15|24847.38|24767.38|10
1737302140000|2025-01-19 15:55:40|24849.84|24769.84|24848.48|24768.48|24849.84|24769.84|24848.27|24768.27|9
1737302150000|2025-01-19 15:55:50|24848.82|24768.82|24860.16|24780.16|24860.41|24780.41|24848.82|24768.82|10
1737302160000|2025-01-19 15:56:00|24859.45|24779.45|24867.71|24787.71|24867.71|24787.71|24859.45|24779.45|10
1737302170000|2025-01-19 15:56:10|24870.29|24790.29|24878.38|24798.38|24878.38|24798.38|24870.29|24790.29|10
1737302180000|2025-01-19 15:56:20|24879.56|24799.56|24880.5|24800.5|24881.62|24801.62|24879.56|24799.56|10
1737302190000|2025-01-19 15:56:30|24879.82|24799.82|24885.22|24805.22|24885.22|24805.22|24879.82|24799.82|10
1737302200000|2025-01-19 15:56:40|24884.97|24804.97|24881.47|24801.47|24885.23|24805.23|24880.71|24800.71|10
1737302210000|2025-01-19 15:56:50|24883.34|24803.34|24885.67|24805.67|24885.7|24805.7|24883.34|24803.34|10
1737302220000|2025-01-19 15:57:00|24886.29|24806.29|24890.44|24810.44|24890.44|24810.44|24886.29|24806.29|10
1737302230000|2025-01-19 15:57:10|24889.85|24809.85|24888.17|24808.17|24890.23|24810.23|24888.13|24808.13|10
1737302240000|2025-01-19 15:57:20|24889.1|24809.1|24889.66|24809.66|24889.66|24809.66|24887.34|24807.34|10
1737302250000|2025-01-19 15:57:30|24890.32|24810.32|24891.88|24811.88|24892.43|24812.43|24890.32|24810.32|10
1737302260000|2025-01-19 15:57:40|24892.12|24812.12|24889.19|24809.19|24892.12|24812.12|24888.7|24808.7|10
1737302270000|2025-01-19 15:57:50|24890.5|24810.5|24888.32|24808.32|24892.6|24812.6|24888.32|24808.32|10
1737302280000|2025-01-19 15:58:00|24887.77|24807.77|24887.55|24807.55|24888.26|24808.26|24887.11|24807.11|9
1737302290000|2025-01-19 15:58:10|24886.53|24806.53|24884.77|24804.77|24886.53|24806.53|24884.41|24804.41|10
1737302300000|2025-01-19 15:58:20|24887.92|24807.92|24889.53|24809.53|24889.53|24809.53|24887.92|24807.92|10
1737302310000|2025-01-19 15:58:30|24889.56|24809.56|24889.05|24809.05|24889.56|24809.56|24887.85|24807.85|10
1737302320000|2025-01-19 15:58:40|24888.34|24808.34|24887.13|24807.13|24888.34|24808.34|24885.75|24805.75|10
1737302330000|2025-01-19 15:58:50|24887.28|24807.28|24888.89|24808.89|24890.89|24810.89|24886.91|24806.91|10
1737302340000|2025-01-19 15:59:00|24889.06|24809.06|24887.05|24807.05|24889.06|24809.06|24886.93|24806.93|10
1737302350000|2025-01-19 15:59:10|24886.91|24806.91|24887.74|24807.74|24888.84|24808.84|24886.47|24806.47|9
1737302360000|2025-01-19 15:59:20|24887.55|24807.55|24885.43|24805.43|24887.55|24807.55|24885.43|24805.43|10
1737302370000|2025-01-19 15:59:30|24885.42|24805.42|24886.52|24806.52|24886.59|24806.59|24885.16|24805.16|10
1737302380000|2025-01-19 15:59:40|24886.75|24806.75|24894.22|24814.22|24895.11|24815.11|24886.75|24806.75|9
1737302390000|2025-01-19 15:59:50|24893.94|24813.94|24888.08|24808.08|24893.94|24813.94|24888.08|24808.08|10
1737302400000|2025-01-19 16:00:00|24887.52|24807.52|24886.99|24806.99|24888.08|24808.08|24886.08|24806.08|10
1737302410000|2025-01-19 16:00:10|24886.01|24806.01|24886.81|24806.81|24886.81|24806.81|24883.65|24803.65|10
1737302420000|2025-01-19 16:00:20|24887.39|24807.39|24886.55|24806.55|24887.67|24807.67|24885.85|24805.85|10
1737302430000|2025-01-19 16:00:30|24886.18|24806.18|24883.15|24803.15|24886.18|24806.18|24883.15|24803.15|10
1737302440000|2025-01-19 16:00:40|24882.95|24802.95|24883.76|24803.76|24884.51|24804.51|24881.98|24801.98|10
1737302450000|2025-01-19 16:00:50|24883.18|24803.18|24882.81|24802.81|24883.18|24803.18|24881.39|24801.39|10
1737302460000|2025-01-19 16:01:00|24882.59|24802.59|24886.23|24806.23|24886.56|24806.56|24882.59|24802.59|10
1737302470000|2025-01-19 16:01:10|24885.82|24805.82|24886.08|24806.08|24888.09|24808.09|24884.54|24804.54|10
1737302480000|2025-01-19 16:01:20|24885.81|24805.81|24880.94|24800.94|24889.13|24809.13|24880.94|24800.94|10
1737302490000|2025-01-19 16:01:30|24879.09|24799.09|24873.75|24793.75|24879.09|24799.09|24873.75|24793.75|10
1737302500000|2025-01-19 16:01:40|24870.29|24790.29|24871.12|24791.12|24871.12|24791.12|24869.65|24789.65|9
1737302510000|2025-01-19 16:01:50|24871.43|24791.43|24870.67|24790.67|24874.69|24794.69|24870.67|24790.67|10
1737302520000|2025-01-19 16:02:00|24868.96|24788.96|24869.84|24789.84|24871.25|24791.25|24868.88|24788.88|10
1737302530000|2025-01-19 16:02:10|24868.75|24788.75|24867.44|24787.44|24870.98|24790.98|24867.44|24787.44|10
1737302540000|2025-01-19 16:02:20|24866.6|24786.6|24856.57|24776.57|24866.6|24786.6|24856.57|24776.57|10
1737302550000|2025-01-19 16:02:30|24855.75|24775.75|24861.58|24781.58|24861.96|24781.96|24855.75|24775.75|10
1737302560000|2025-01-19 16:02:40|24861.82|24781.82|24867.27|24787.27|24867.27|24787.27|24861.82|24781.82|10
1737302570000|2025-01-19 16:02:50|24869.57|24789.57|24869.35|24789.35|24870.38|24790.38|24868.55|24788.55|10
1737302580000|2025-01-19 16:03:00|24871.66|24791.66|24870.39|24790.39|24873.68|24793.68|24869.36|24789.36|10
1737302590000|2025-01-19 16:03:10|24870.3|24790.3|24883.94|24803.94|24884.39|24804.39|24869.79|24789.79|9
1737302600000|2025-01-19 16:03:20|24884.02|24804.02|24885.25|24805.25|24885.45|24805.45|24882.91|24802.91|10
1737302610000|2025-01-19 16:03:30|24884.98|24804.98|24883.88|24803.88|24884.98|24804.98|24882.96|24802.96|10
1737302620000|2025-01-19 16:03:40|24882.71|24802.71|24867.95|24787.95|24882.71|24802.71|24867.83|24787.83|10
1737302630000|2025-01-19 16:03:50|24868.39|24788.39|24879.7|24799.7|24883.54|24803.54|24868.39|24788.39|10
1737302640000|2025-01-19 16:04:00|24877.64|24797.64|24865.52|24785.52|24877.64|24797.64|24865.52|24785.52|10
1737302650000|2025-01-19 16:04:10|24863.07|24783.07|24848.3|24768.3|24863.07|24783.07|24848.3|24768.3|10
1737302660000|2025-01-19 16:04:20|24846.42|24766.42|24837.88|24757.88|24846.42|24766.42|24837.88|24757.88|10
1737302670000|2025-01-19 16:04:30|24837.86|24757.86|24829.61|24749.61|24837.86|24757.86|24829.61|24749.61|10
1737302680000|2025-01-19 16:04:40|24827.88|24747.88|24817.82|24737.82|24827.88|24747.88|24817.82|24737.82|10
1737302690000|2025-01-19 16:04:50|24816.87|24736.87|24811.06|24731.06|24816.87|24736.87|24811.06|24731.06|10
1737302700000|2025-01-19 16:05:00|24812.57|24732.57|24808.35|24728.35|24812.57|24732.57|24807.09|24727.09|10
1737302710000|2025-01-19 16:05:10|24811.21|24731.21|24814|24734|24814|24734|24806.64|24726.64|10
1737302720000|2025-01-19 16:05:20|24815.53|24735.53|24817.67|24737.67|24817.67|24737.67|24812.92|24732.92|10
1737302730000|2025-01-19 16:05:30|24819.14|24739.14|24827.79|24747.79|24827.79|24747.79|24818.76|24738.76|10
1737302740000|2025-01-19 16:05:40|24829.28|24749.28|24841.46|24761.46|24841.46|24761.46|24829.28|24749.28|10
1737302750000|2025-01-19 16:05:50|24843.69|24763.69|24855.23|24775.23|24855.23|24775.23|24843.69|24763.69|10
1737302760000|2025-01-19 16:06:00|24854.27|24774.27|24854.6|24774.6|24856.54|24776.54|24853.84|24773.84|10
1737302770000|2025-01-19 16:06:10|24855.3|24775.3|24866.33|24786.33|24866.33|24786.33|24855.3|24775.3|10
1737302780000|2025-01-19 16:06:20|24865.63|24785.63|24865.77|24785.77|24869.94|24789.94|24865.63|24785.63|10
1737302790000|2025-01-19 16:06:30|24864.68|24784.68|24869.88|24789.88|24869.88|24789.88|24864.68|24784.68|10
1737302800000|2025-01-19 16:06:40|24869.15|24789.15|24873.35|24793.35|24874.19|24794.19|24869.15|24789.15|10
1737302810000|2025-01-19 16:06:50|24874.63|24794.63|24871.46|24791.46|24874.72|24794.72|24870.61|24790.61|10
1737302820000|2025-01-19 16:07:00|24872.37|24792.37|24875.54|24795.54|24876.05|24796.05|24871.69|24791.69|10
1737302830000|2025-01-19 16:07:10|24876.52|24796.52|24885.74|24805.74|24886|24806|24876.48|24796.48|10
1737302840000|2025-01-19 16:07:20|24885.91|24805.91|24893.68|24813.68|24894.03|24814.03|24885.91|24805.91|10
1737302850000|2025-01-19 16:07:30|24893.46|24813.46|24894.77|24814.77|24895.25|24815.25|24893.41|24813.41|10
1737302860000|2025-01-19 16:07:40|24895.08|24815.08|24897.1|24817.1|24897.1|24817.1|24894.77|24814.77|10
1737302870000|2025-01-19 16:07:50|24896.61|24816.61|24900.93|24820.93|24900.93|24820.93|24895.69|24815.69|10
1737302880000|2025-01-19 16:08:00|24901.28|24821.28|24907.28|24827.28|24907.28|24827.28|24901.28|24821.28|10
1737302890000|2025-01-19 16:08:10|24908.05|24828.05|24916.39|24836.39|24917.07|24837.07|24908.05|24828.05|10
1737302900000|2025-01-19 16:08:20|24915.79|24835.79|24916.11|24836.11|24917.8|24837.8|24915.38|24835.38|10
1737302910000|2025-01-19 16:08:30|24916.13|24836.13|24913.1|24833.1|24916.31|24836.31|24913.1|24833.1|10
1737302920000|2025-01-19 16:08:40|24911.43|24831.43|24903.92|24823.92|24911.43|24831.43|24903.92|24823.92|10
1737302930000|2025-01-19 16:08:50|24903.73|24823.73|24900.13|24820.13|24903.73|24823.73|24899.28|24819.28|10
1737302940000|2025-01-19 16:09:00|24900.65|24820.65|24904.48|24824.48|24904.64|24824.64|24899.38|24819.38|10
1737302950000|2025-01-19 16:09:10|24904.94|24824.94|24907.13|24827.13|24907.13|24827.13|24904.85|24824.85|10
1737302960000|2025-01-19 16:09:20|24907.88|24827.88|24907.15|24827.15|24909.9|24829.9|24907.04|24827.04|10
1737302970000|2025-01-19 16:09:30|24907.21|24827.21|24908.72|24828.72|24908.8|24828.8|24906.73|24826.73|10
1737302980000|2025-01-19 16:09:40|24907.76|24827.76|24907.78|24827.78|24913.88|24833.88|24907.76|24827.76|10
1737302990000|2025-01-19 16:09:50|24907.63|24827.63|24901.22|24821.22|24907.63|24827.63|24901.22|24821.22|10
1737303000000|2025-01-19 16:10:00|24901.26|24821.26|24897.23|24817.23|24901.26|24821.26|24896.36|24816.36|10
1737303010000|2025-01-19 16:10:10|24896.5|24816.5|24894.99|24814.99|24897.58|24817.58|24894.69|24814.69|10
1737303020000|2025-01-19 16:10:20|24895.41|24815.41|24892.59|24812.59|24897.61|24817.61|24892.59|24812.59|10
1737303030000|2025-01-19 16:10:30|24893.54|24813.54|24890.24|24810.24|24893.54|24813.54|24890.24|24810.24|10
1737303040000|2025-01-19 16:10:40|24890.78|24810.78|24891.45|24811.45|24892.97|24812.97|24890.34|24810.34|10
1737303050000|2025-01-19 16:10:50|24891.61|24811.61|24892.55|24812.55|24893.8|24813.8|24891.59|24811.59|10
1737303060000|2025-01-19 16:11:00|24893.27|24813.27|24894.29|24814.29|24894.29|24814.29|24892.15|24812.15|10
1737303070000|2025-01-19 16:11:10|24893.94|24813.94|24892.18|24812.18|24894.34|24814.34|24891.07|24811.07|10
1737303080000|2025-01-19 16:11:20|24891.72|24811.72|24890.2|24810.2|24891.73|24811.73|24889.41|24809.41|10
1737303090000|2025-01-19 16:11:30|24889.87|24809.87|24886.83|24806.83|24889.87|24809.87|24885.9|24805.9|10
1737303100000|2025-01-19 16:11:40|24886.14|24806.14|24886.72|24806.72|24886.92|24806.92|24884.7|24804.7|10
1737303110000|2025-01-19 16:11:50|24885.78|24805.78|24882.65|24802.65|24886.41|24806.41|24881.62|24801.62|10
1737303120000|2025-01-19 16:12:00|24882.93|24802.93|24886.34|24806.34|24886.34|24806.34|24882.74|24802.74|10
1737303130000|2025-01-19 16:12:10|24886.31|24806.31|24890.49|24810.49|24890.77|24810.77|24886.17|24806.17|10
1737303140000|2025-01-19 16:12:20|24890.15|24810.15|24888.65|24808.65|24890.42|24810.42|24888.65|24808.65|10
1737303150000|2025-01-19 16:12:30|24886.41|24806.41|24883.13|24803.13|24886.41|24806.41|24881.85|24801.85|10
1737303160000|2025-01-19 16:12:40|24882.46|24802.46|24872.81|24792.81|24882.46|24802.46|24872.81|24792.81|10
1737303170000|2025-01-19 16:12:50|24871.29|24791.29|24872.19|24792.19|24872.61|24792.61|24870.58|24790.58|10
1737303180000|2025-01-19 16:13:00|24871.17|24791.17|24871.93|24791.93|24871.99|24791.99|24870.08|24790.08|10
1737303190000|2025-01-19 16:13:10|24872.08|24792.08|24874.56|24794.56|24874.56|24794.56|24870.45|24790.45|10
1737303200000|2025-01-19 16:13:20|24874.47|24794.47|24872.69|24792.69|24874.47|24794.47|24871.76|24791.76|10
1737303210000|2025-01-19 16:13:30|24873.05|24793.05|24871.63|24791.63|24873.67|24793.67|24871.63|24791.63|10
1737303220000|2025-01-19 16:13:40|24872.36|24792.36|24867.03|24787.03|24872.36|24792.36|24866.29|24786.29|10
1737303230000|2025-01-19 16:13:50|24867.12|24787.12|24866.97|24786.97|24867.12|24787.12|24866.23|24786.23|10
1737303240000|2025-01-19 16:14:00|24866.56|24786.56|24864.06|24784.06|24866.56|24786.56|24863.66|24783.66|10
1737303250000|2025-01-19 16:14:10|24864.04|24784.04|24860.76|24780.76|24864.18|24784.18|24860.76|24780.76|10
1737303260000|2025-01-19 16:14:20|24860.19|24780.19|24857.14|24777.14|24860.45|24780.45|24857.14|24777.14|9
1737303270000|2025-01-19 16:14:30|24856.92|24776.92|24853.25|24773.25|24860.37|24780.37|24853.25|24773.25|10
1737303280000|2025-01-19 16:14:40|24851.92|24771.92|24852.09|24772.09|24852.09|24772.09|24850.1|24770.1|10
1737303290000|2025-01-19 16:14:50|24851.86|24771.86|24857.2|24777.2|24857.69|24777.69|24851.86|24771.86|10
1737303300000|2025-01-19 16:15:00|24857.47|24777.47|24861.07|24781.07|24861.07|24781.07|24857.47|24777.47|10
1737303310000|2025-01-19 16:15:10|24860.29|24780.29|24860.82|24780.82|24861.04|24781.04|24859.41|24779.41|9
1737303320000|2025-01-19 16:15:20|24861.83|24781.83|24858.86|24778.86|24862.04|24782.04|24858.69|24778.69|9
1737303330000|2025-01-19 16:15:30|24858.89|24778.89|24854.9|24774.9|24863.88|24783.88|24854.36|24774.36|10
1737303340000|2025-01-19 16:15:40|24854.01|24774.01|24841.41|24761.41|24854.7|24774.7|24841.41|24761.41|10
1737303350000|2025-01-19 16:15:50|24838.6|24758.6|24834.99|24754.99|24839.25|24759.25|24834.99|24754.99|10
1737303360000|2025-01-19 16:16:00|24835.6|24755.6|24834.22|24754.22|24838.33|24758.33|24834.16|24754.16|10
1737303370000|2025-01-19 16:16:10|24835.41|24755.41|24833.25|24753.25|24835.41|24755.41|24832.76|24752.76|10
1737303380000|2025-01-19 16:16:20|24832.99|24752.99|24832.26|24752.26|24834.18|24754.18|24831.96|24751.96|10
1737303390000|2025-01-19 16:16:30|24831.85|24751.85|24827.28|24747.28|24831.85|24751.85|24826.47|24746.47|10
1737303400000|2025-01-19 16:16:40|24827.17|24747.17|24825.26|24745.26|24828.6|24748.6|24825.2|24745.2|10
1737303410000|2025-01-19 16:16:50|24826.6|24746.6|24819.61|24739.61|24826.6|24746.6|24819.61|24739.61|10
1737303420000|2025-01-19 16:17:00|24819.34|24739.34|24824|24744|24824|24744|24819.34|24739.34|10
1737303430000|2025-01-19 16:17:10|24824.72|24744.72|24822.9|24742.9|24825.57|24745.57|24821.93|24741.93|10
1737303440000|2025-01-19 16:17:20|24823.76|24743.76|24815.58|24735.58|24823.76|24743.76|24815.58|24735.58|10
1737303450000|2025-01-19 16:17:30|24814.88|24734.88|24815.8|24735.8|24815.8|24735.8|24811.72|24731.72|10
1737303460000|2025-01-19 16:17:40|24816.71|24736.71|24822.44|24742.44|24822.76|24742.76|24816.21|24736.21|10
1737303470000|2025-01-19 16:17:50|24822.39|24742.39|24826.59|24746.59|24827.15|24747.15|24822.33|24742.33|10
1737303480000|2025-01-19 16:18:00|24827.52|24747.52|24827.25|24747.25|24827.52|24747.52|24825.03|24745.03|10
1737303490000|2025-01-19 16:18:10|24826.43|24746.43|24827.12|24747.12|24827.68|24747.68|24825.06|24745.06|10
1737303500000|2025-01-19 16:18:20|24826.65|24746.65|24834.11|24754.11|24834.11|24754.11|24826.64|24746.64|10
1737303510000|2025-01-19 16:18:30|24835.12|24755.12|24832.83|24752.83|24837.87|24757.87|24832.83|24752.83|10
1737303520000|2025-01-19 16:18:40|24833.18|24753.18|24834.93|24754.93|24835.15|24755.15|24833.13|24753.13|10
1737303530000|2025-01-19 16:18:50|24834.53|24754.53|24834.35|24754.35|24834.69|24754.69|24832.83|24752.83|10
1737303540000|2025-01-19 16:19:00|24833.17|24753.17|24830.94|24750.94|24833.54|24753.54|24830.94|24750.94|10
1737303550000|2025-01-19 16:19:10|24829.59|24749.59|24827.74|24747.74|24829.59|24749.59|24826.75|24746.75|10
1737303560000|2025-01-19 16:19:20|24828.18|24748.18|24825.61|24745.61|24828.18|24748.18|24825.4|24745.4|10
1737303570000|2025-01-19 16:19:30|24825.04|24745.04|24829.18|24749.18|24829.18|24749.18|24824.99|24744.99|10
1737303580000|2025-01-19 16:19:40|24829.82|24749.82|24829.2|24749.2|24833.13|24753.13|24829.06|24749.06|10
1737303590000|2025-01-19 16:19:50|24829.75|24749.75|24839.09|24759.09|24839.09|24759.09|24829.75|24749.75|10
1737303600000|2025-01-19 16:20:00|24839.51|24759.51|24841.93|24761.93|24842.67|24762.67|24839.44|24759.44|10
1737303610000|2025-01-19 16:20:10|24842.51|24762.51|24843.72|24763.72|24843.72|24763.72|24842.01|24762.01|10
1737303620000|2025-01-19 16:20:20|24844.5|24764.5|24848.38|24768.38|24850.1|24770.1|24844.5|24764.5|10
1737303630000|2025-01-19 16:20:30|24846.88|24766.88|24851.2|24771.2|24851.82|24771.82|24846.88|24766.88|10
1737303640000|2025-01-19 16:20:40|24851.78|24771.78|24859.8|24779.8|24859.8|24779.8|24851.78|24771.78|10
1737303650000|2025-01-19 16:20:50|24861.56|24781.56|24861.9|24781.9|24864.07|24784.07|24861.5|24781.5|10
1737303660000|2025-01-19 16:21:00|24862.49|24782.49|24859.51|24779.51|24862.49|24782.49|24859.51|24779.51|10
1737303670000|2025-01-19 16:21:10|24860.11|24780.11|24863.2|24783.2|24863.2|24783.2|24860.11|24780.11|10
1737303680000|2025-01-19 16:21:20|24863.46|24783.46|24867.12|24787.12|24867.12|24787.12|24863.45|24783.45|10
1737303690000|2025-01-19 16:21:30|24868.9|24788.9|24869.64|24789.64|24871.91|24791.91|24868.9|24788.9|10
1737303700000|2025-01-19 16:21:40|24869.68|24789.68|24863.75|24783.75|24869.68|24789.68|24863.32|24783.32|10
1737303710000|2025-01-19 16:21:50|24864.67|24784.67|24876.65|24796.65|24878.45|24798.45|24864.67|24784.67|10
1737303720000|2025-01-19 16:22:00|24876.33|24796.33|24876.66|24796.66|24876.66|24796.66|24874.22|24794.22|10
1737303730000|2025-01-19 16:22:10|24876.68|24796.68|24886.2|24806.2|24886.2|24806.2|24875.98|24795.98|10
1737303740000|2025-01-19 16:22:20|24885.68|24805.68|24891.55|24811.55|24891.55|24811.55|24885.4|24805.4|10
1737303750000|2025-01-19 16:22:30|24892.5|24812.5|24899.83|24819.83|24899.83|24819.83|24892.5|24812.5|10
1737303760000|2025-01-19 16:22:40|24900.67|24820.67|24901.02|24821.02|24901.02|24821.02|24898.79|24818.79|10
1737303770000|2025-01-19 16:22:50|24901.11|24821.11|24902.71|24822.71|24902.71|24822.71|24897.17|24817.17|9
1737303780000|2025-01-19 16:23:00|24903.04|24823.04|24908.74|24828.74|24909.19|24829.19|24903.04|24823.04|10
1737303790000|2025-01-19 16:23:10|24908.76|24828.76|24907.66|24827.66|24909.53|24829.53|24907.66|24827.66|10
1737303800000|2025-01-19 16:23:20|24905.33|24825.33|24911.85|24831.85|24913.91|24833.91|24904.7|24824.7|10
1737303810000|2025-01-19 16:23:30|24910.67|24830.67|24898.68|24818.68|24911|24831|24898.68|24818.68|10
1737303820000|2025-01-19 16:23:40|24898.65|24818.65|24897.5|24817.5|24899.73|24819.73|24897.5|24817.5|10
1737303830000|2025-01-19 16:23:50|24897.18|24817.18|24896.77|24816.77|24897.74|24817.74|24896.41|24816.41|10
1737303840000|2025-01-19 16:24:00|24897.07|24817.07|24903.84|24823.84|24904.05|24824.05|24897.07|24817.07|10
1737303850000|2025-01-19 16:24:10|24905.41|24825.41|24917.95|24837.95|24917.95|24837.95|24905.41|24825.41|10
1737303860000|2025-01-19 16:24:20|24918.84|24838.84|24923.26|24843.26|24923.26|24843.26|24918.8|24838.8|10
1737303870000|2025-01-19 16:24:30|24924.02|24844.02|24917.47|24837.47|24925.05|24845.05|24917.47|24837.47|10
1737303880000|2025-01-19 16:24:40|24919.2|24839.2|24921.41|24841.41|24921.41|24841.41|24918.43|24838.43|10
1737303890000|2025-01-19 16:24:50|24921.71|24841.71|24922.23|24842.23|24923.81|24843.81|24921.23|24841.23|10
1737303900000|2025-01-19 16:25:00|24922.11|24842.11|24922.6|24842.6|24927.82|24847.82|24922.11|24842.11|10
1737303910000|2025-01-19 16:25:10|24922.32|24842.32|24923.07|24843.07|24923.07|24843.07|24920.61|24840.61|10
1737303920000|2025-01-19 16:25:20|24923.74|24843.74|24924.83|24844.83|24924.83|24844.83|24920.17|24840.17|10
1737303930000|2025-01-19 16:25:30|24925.92|24845.92|24926.85|24846.85|24929.44|24849.44|24925.03|24845.03|10
1737303940000|2025-01-19 16:25:40|24927.62|24847.62|24927.35|24847.35|24927.62|24847.62|24926.29|24846.29|10
1737303950000|2025-01-19 16:25:50|24928.3|24848.3|24926.93|24846.93|24928.36|24848.36|24925.96|24845.96|10
1737303960000|2025-01-19 16:26:00|24925.41|24845.41|24919.41|24839.41|24925.41|24845.41|24919.19|24839.19|10
1737303970000|2025-01-19 16:26:10|24920.91|24840.91|24921.17|24841.17|24922.92|24842.92|24920.91|24840.91|10
1737303980000|2025-01-19 16:26:20|24922.23|24842.23|24924.41|24844.41|24925.33|24845.33|24921.74|24841.74|10
1737303990000|2025-01-19 16:26:30|24924.57|24844.57|24925.65|24845.65|24926.51|24846.51|24924|24844|10
1737304000000|2025-01-19 16:26:40|24926.33|24846.33|24925.95|24845.95|24926.67|24846.67|24924.6|24844.6|10
1737304010000|2025-01-19 16:26:50|24926.65|24846.65|24927.48|24847.48|24929.11|24849.11|24926.65|24846.65|10
1737304020000|2025-01-19 16:27:00|24926.81|24846.81|24926.09|24846.09|24926.81|24846.81|24923.64|24843.64|10
1737304030000|2025-01-19 16:27:10|24924.99|24844.99|24925.44|24845.44|24928.41|24848.41|24924.99|24844.99|10
1737304040000|2025-01-19 16:27:20|24925.52|24845.52|24925.21|24845.21|24925.52|24845.52|24915.64|24835.64|10
1737304050000|2025-01-19 16:27:30|24925.66|24845.66|24928.35|24848.35|24928.35|24848.35|24925.66|24845.66|10
1737304060000|2025-01-19 16:27:40|24928.13|24848.13|24929.18|24849.18|24929.94|24849.94|24928|24848|9
1737304070000|2025-01-19 16:27:50|24927.59|24847.59|24929.26|24849.26|24929.26|24849.26|24926.99|24846.99|10
1737304080000|2025-01-19 16:28:00|24930.45|24850.45|24932.85|24852.85|24934.55|24854.55|24930.45|24850.45|10
1737304090000|2025-01-19 16:28:10|24933.01|24853.01|24929.12|24849.12|24933.56|24853.56|24928.99|24848.99|10
1737304100000|2025-01-19 16:28:20|24929.18|24849.18|24930.86|24850.86|24931.86|24851.86|24929.18|24849.18|10
1737304110000|2025-01-19 16:28:30|24929.58|24849.58|24930.94|24850.94|24931.5|24851.5|24929.58|24849.58|10
1737304120000|2025-01-19 16:28:40|24930.61|24850.61|24934.59|24854.59|24934.59|24854.59|24930.02|24850.02|10
1737304130000|2025-01-19 16:28:50|24934.53|24854.53|24919.05|24839.05|24934.67|24854.67|24919.05|24839.05|9
1737304140000|2025-01-19 16:29:00|24917.49|24837.49|24912.95|24832.95|24917.49|24837.49|24910.53|24830.53|10
1737304150000|2025-01-19 16:29:10|24912.99|24832.99|24897.3|24817.3|24915|24835|24897.3|24817.3|10
1737304160000|2025-01-19 16:29:20|24896.72|24816.72|24898.47|24818.47|24898.47|24818.47|24895.59|24815.59|10
1737304170000|2025-01-19 16:29:30|24897.34|24817.34|24896.91|24816.91|24897.34|24817.34|24894.75|24814.75|10
1737304180000|2025-01-19 16:29:40|24896.95|24816.95|24900.6|24820.6|24901.53|24821.53|24896.95|24816.95|10
1737304190000|2025-01-19 16:29:50|24900.53|24820.53|24899.22|24819.22|24901.77|24821.77|24899.22|24819.22|10
1737304200000|2025-01-19 16:30:00|24899.77|24819.77|24909.78|24829.78|24910|24830|24899.77|24819.77|10
1737304210000|2025-01-19 16:30:10|24910.16|24830.16|24911.18|24831.18|24911.18|24831.18|24909.46|24829.46|10
1737304220000|2025-01-19 16:30:20|24908.98|24828.98|24914.79|24834.79|24914.79|24834.79|24908.83|24828.83|10
1737304230000|2025-01-19 16:30:30|24913.8|24833.8|24902.88|24822.88|24913.8|24833.8|24902.88|24822.88|9
1737304240000|2025-01-19 16:30:40|24904.64|24824.64|24887|24807|24905.43|24825.43|24887|24807|10
1737304250000|2025-01-19 16:30:50|24885.38|24805.38|24881.65|24801.65|24885.38|24805.38|24879.7|24799.7|10
1737304260000|2025-01-19 16:31:00|24881.86|24801.86|24879.58|24799.58|24881.86|24801.86|24877.78|24797.78|10
1737304270000|2025-01-19 16:31:10|24878.16|24798.16|24874.04|24794.04|24878.16|24798.16|24872.78|24792.78|10
1737304280000|2025-01-19 16:31:20|24876.77|24796.77|24878.95|24798.95|24880.03|24800.03|24876.72|24796.72|10
1737304290000|2025-01-19 16:31:30|24877.52|24797.52|24882.03|24802.03|24887.01|24807.01|24877.02|24797.02|10
1737304300000|2025-01-19 16:31:40|24881.12|24801.12|24880.86|24800.86|24882.78|24802.78|24879.78|24799.78|10
1737304310000|2025-01-19 16:31:50|24881.17|24801.17|24869.23|24789.23|24881.38|24801.38|24869.23|24789.23|10
1737304320000|2025-01-19 16:32:00|24868.16|24788.16|24861.79|24781.79|24868.16|24788.16|24853.04|24773.04|10
1737304330000|2025-01-19 16:32:10|24861.65|24781.65|24849.49|24769.49|24862.1|24782.1|24849.49|24769.49|10
1737304340000|2025-01-19 16:32:20|24849.81|24769.81|24858.86|24778.86|24858.86|24778.86|24846.77|24766.77|10
1737304350000|2025-01-19 16:32:30|24858.25|24778.25|24860.54|24780.54|24860.57|24780.57|24858.25|24778.25|10
1737304360000|2025-01-19 16:32:40|24860.82|24780.82|24860.57|24780.57|24861.89|24781.89|24859.5|24779.5|10
1737304370000|2025-01-19 16:32:50|24859.6|24779.6|24850.39|24770.39|24859.6|24779.6|24850.39|24770.39|10
1737304380000|2025-01-19 16:33:00|24850.72|24770.72|24848.46|24768.46|24854.16|24774.16|24846.73|24766.73|10
1737304390000|2025-01-19 16:33:10|24848.64|24768.64|24849.77|24769.77|24850.91|24770.91|24848.27|24768.27|10
1737304400000|2025-01-19 16:33:20|24850.26|24770.26|24847.13|24767.13|24850.28|24770.28|24847.13|24767.13|10
1737304410000|2025-01-19 16:33:30|24847.84|24767.84|24844.94|24764.94|24847.84|24767.84|24844.78|24764.78|10
1737304420000|2025-01-19 16:33:40|24844.56|24764.56|24840.2|24760.2|24847.15|24767.15|24840.2|24760.2|10
1737304430000|2025-01-19 16:33:50|24840.04|24760.04|24846.98|24766.98|24847.25|24767.25|24839.84|24759.84|10
1737304440000|2025-01-19 16:34:00|24847.55|24767.55|24853.12|24773.12|24853.12|24773.12|24847.55|24767.55|10
1737304450000|2025-01-19 16:34:10|24853.77|24773.77|24853.61|24773.61|24859.43|24779.43|24853.61|24773.61|10
1737304460000|2025-01-19 16:34:20|24853.91|24773.91|24855.85|24775.85|24856.31|24776.31|24853.41|24773.41|10
1737304470000|2025-01-19 16:34:30|24856.65|24776.65|24855.81|24775.81|24858.86|24778.86|24854.68|24774.68|10
1737304480000|2025-01-19 16:34:40|24855.2|24775.2|24857.54|24777.54|24857.54|24777.54|24853.68|24773.68|10
1737304490000|2025-01-19 16:34:50|24858.2|24778.2|24858.42|24778.42|24858.42|24778.42|24856.92|24776.92|10
1737304500000|2025-01-19 16:35:00|24858.49|24778.49|24857.96|24777.96|24858.99|24778.99|24857.14|24777.14|10
1737304510000|2025-01-19 16:35:10|24857.83|24777.83|24864.1|24784.1|24864.1|24784.1|24855.67|24775.67|10
1737304520000|2025-01-19 16:35:20|24862.77|24782.77|24857.64|24777.64|24862.77|24782.77|24857.64|24777.64|10
1737304530000|2025-01-19 16:35:30|24857.68|24777.68|24856.16|24776.16|24857.68|24777.68|24853.84|24773.84|10
1737304540000|2025-01-19 16:35:40|24856.29|24776.29|24853.93|24773.93|24856.29|24776.29|24853.93|24773.93|10
1737304550000|2025-01-19 16:35:50|24854.39|24774.39|24856.75|24776.75|24857.67|24777.67|24854.08|24774.08|10
1737304560000|2025-01-19 16:36:00|24857.82|24777.82|24859.72|24779.72|24860.47|24780.47|24857.69|24777.69|10
1737304570000|2025-01-19 16:36:10|24858.14|24778.14|24859.44|24779.44|24859.75|24779.75|24857|24777|10
1737304580000|2025-01-19 16:36:20|24860.09|24780.09|24859.25|24779.25|24860.35|24780.35|24859.21|24779.21|10
1737304590000|2025-01-19 16:36:30|24859.56|24779.56|24855.95|24775.95|24859.56|24779.56|24855.95|24775.95|10
1737304600000|2025-01-19 16:36:40|24854.53|24774.53|24847.06|24767.06|24854.53|24774.53|24847.06|24767.06|10
1737304610000|2025-01-19 16:36:50|24846.4|24766.4|24836.26|24756.26|24846.4|24766.4|24836.26|24756.26|10
1737304620000|2025-01-19 16:37:00|24834.66|24754.66|24828.58|24748.58|24834.66|24754.66|24827.96|24747.96|10
1737304630000|2025-01-19 16:37:10|24828.52|24748.52|24830.73|24750.73|24831.09|24751.09|24827.9|24747.9|10
1737304640000|2025-01-19 16:37:20|24831.15|24751.15|24831.99|24751.99|24831.99|24751.99|24827.83|24747.83|10
1737304650000|2025-01-19 16:37:30|24832.16|24752.16|24833.38|24753.38|24835.72|24755.72|24832.16|24752.16|10
1737304660000|2025-01-19 16:37:40|24842.62|24762.62|24838.81|24758.81|24844.18|24764.18|24838.81|24758.81|10
1737304670000|2025-01-19 16:37:50|24838.73|24758.73|24840.76|24760.76|24843.07|24763.07|24837.54|24757.54|10
1737304680000|2025-01-19 16:38:00|24840.79|24760.79|24837.98|24757.98|24840.79|24760.79|24836.57|24756.57|10
1737304690000|2025-01-19 16:38:10|24837.19|24757.19|24839.13|24759.13|24843.38|24763.38|24835.12|24755.12|10
1737304700000|2025-01-19 16:38:20|24839.32|24759.32|24847.29|24767.29|24849.14|24769.14|24839.32|24759.32|10
1737304710000|2025-01-19 16:38:30|24847.46|24767.46|24838.06|24758.06|24849.48|24769.48|24836.74|24756.74|10
1737304720000|2025-01-19 16:38:40|24838.39|24758.39|24843.53|24763.53|24844.54|24764.54|24838.39|24758.39|10
1737304730000|2025-01-19 16:38:50|24843.52|24763.52|24843.03|24763.03|24844.89|24764.89|24842.66|24762.66|10
1737304740000|2025-01-19 16:39:00|24843.02|24763.02|24836.55|24756.55|24843.09|24763.09|24835.72|24755.72|10
1737304750000|2025-01-19 16:39:10|24836.65|24756.65|24840.03|24760.03|24840.03|24760.03|24836.65|24756.65|10
1737304760000|2025-01-19 16:39:20|24839.84|24759.84|24852.07|24772.07|24852.07|24772.07|24839.84|24759.84|10
1737304770000|2025-01-19 16:39:30|24852.22|24772.22|24848.96|24768.96|24852.22|24772.22|24848.37|24768.37|10
1737304780000|2025-01-19 16:39:40|24848.57|24768.57|24847.32|24767.32|24848.57|24768.57|24845.31|24765.31|10
1737304790000|2025-01-19 16:39:50|24847.05|24767.05|24843.96|24763.96|24847.91|24767.91|24843.96|24763.96|10
1737304800000|2025-01-19 16:40:00|24843.33|24763.33|24853.36|24773.36|24853.5|24773.5|24842.31|24762.31|10
1737304810000|2025-01-19 16:40:10|24853.47|24773.47|24856.85|24776.85|24856.85|24776.85|24850.76|24770.76|10
1737304820000|2025-01-19 16:40:20|24856.39|24776.39|24856.46|24776.46|24858.66|24778.66|24855.27|24775.27|10
1737304830000|2025-01-19 16:40:30|24858.05|24778.05|24851.88|24771.88|24858.05|24778.05|24851.88|24771.88|10
1737304840000|2025-01-19 16:40:40|24850.13|24770.13|24850.17|24770.17|24853.71|24773.71|24848.68|24768.68|10
1737304850000|2025-01-19 16:40:50|24849.85|24769.85|24851.47|24771.47|24851.79|24771.79|24849.27|24769.27|10
1737304860000|2025-01-19 16:41:00|24851.54|24771.54|24853.25|24773.25|24853.25|24773.25|24850.47|24770.47|10
1737304870000|2025-01-19 16:41:10|24853.14|24773.14|24855.85|24775.85|24857.44|24777.44|24852.65|24772.65|10
1737304880000|2025-01-19 16:41:20|24854.35|24774.35|24855.53|24775.53|24856.04|24776.04|24853.96|24773.96|10
1737304890000|2025-01-19 16:41:30|24855|24775|24861.01|24781.01|24861.19|24781.19|24854.93|24774.93|10
1737304900000|2025-01-19 16:41:40|24860.71|24780.71|24860.3|24780.3|24862.44|24782.44|24859.71|24779.71|10
1737304910000|2025-01-19 16:41:50|24860.14|24780.14|24859.39|24779.39|24860.23|24780.23|24859.39|24779.39|10
1737304920000|2025-01-19 16:42:00|24859.18|24779.18|24854.41|24774.41|24859.18|24779.18|24853.76|24773.76|10
1737304930000|2025-01-19 16:42:10|24853.81|24773.81|24850.73|24770.73|24854.56|24774.56|24850.73|24770.73|10
1737304940000|2025-01-19 16:42:20|24849.66|24769.66|24847.68|24767.68|24850.41|24770.41|24847.68|24767.68|10
1737304950000|2025-01-19 16:42:30|24848.13|24768.13|24848.86|24768.86|24849|24769|24847.6|24767.6|10
1737304960000|2025-01-19 16:42:40|24848.02|24768.02|24845.56|24765.56|24849.06|24769.06|24844.91|24764.91|10
1737304970000|2025-01-19 16:42:50|24846.03|24766.03|24843.86|24763.86|24848.33|24768.33|24843.52|24763.52|9
1737304980000|2025-01-19 16:43:00|24843.63|24763.63|24842.25|24762.25|24845.62|24765.62|24842.25|24762.25|10
1737304990000|2025-01-19 16:43:10|24842.22|24762.22|24849.35|24769.35|24851.27|24771.27|24841.86|24761.86|10
1737305000000|2025-01-19 16:43:20|24849.32|24769.32|24840.85|24760.85|24849.45|24769.45|24840.85|24760.85|10
1737305010000|2025-01-19 16:43:30|24840.92|24760.92|24845.32|24765.32|24845.32|24765.32|24840.3|24760.3|10
1737305020000|2025-01-19 16:43:40|24845.65|24765.65|24855.62|24775.62|24856.7|24776.7|24845.65|24765.65|10
1737305030000|2025-01-19 16:43:50|24855.46|24775.46|24859.13|24779.13|24859.13|24779.13|24855.46|24775.46|10
1737305040000|2025-01-19 16:44:00|24859.02|24779.02|24859.03|24779.03|24860.92|24780.92|24859.02|24779.02|10
1737305050000|2025-01-19 16:44:10|24860.24|24780.24|24857.49|24777.49|24860.56|24780.56|24857.49|24777.49|10
1737305060000|2025-01-19 16:44:20|24850.93|24770.93|24854.26|24774.26|24854.26|24774.26|24850.63|24770.63|10
1737305070000|2025-01-19 16:44:30|24853.79|24773.79|24853.1|24773.1|24854.53|24774.53|24853.1|24773.1|10
1737305080000|2025-01-19 16:44:40|24852.87|24772.87|24855.44|24775.44|24855.45|24775.45|24852.87|24772.87|10
1737305090000|2025-01-19 16:44:50|24855.79|24775.79|24859.43|24779.43|24859.43|24779.43|24855.54|24775.54|10
1737305100000|2025-01-19 16:45:00|24859.5|24779.5|24865.31|24785.31|24865.66|24785.66|24858.55|24778.55|10
1737305110000|2025-01-19 16:45:10|24865.71|24785.71|24868.66|24788.66|24868.66|24788.66|24864.4|24784.4|10
1737305120000|2025-01-19 16:45:20|24869.79|24789.79|24871.74|24791.74|24872.39|24792.39|24869.79|24789.79|10
1737305130000|2025-01-19 16:45:30|24871.88|24791.88|24867.2|24787.2|24871.88|24791.88|24867.2|24787.2|9
1737305140000|2025-01-19 16:45:40|24866.61|24786.61|24865.22|24785.22|24866.76|24786.76|24863.59|24783.59|9
1737305150000|2025-01-19 16:45:50|24865.76|24785.76|24859.04|24779.04|24865.76|24785.76|24858.73|24778.73|10
1737305160000|2025-01-19 16:46:00|24858.95|24778.95|24858.03|24778.03|24858.95|24778.95|24856.88|24776.88|10
1737305170000|2025-01-19 16:46:10|24858.96|24778.96|24860.44|24780.44|24863.49|24783.49|24858.96|24778.96|10
1737305180000|2025-01-19 16:46:20|24859.36|24779.36|24864.24|24784.24|24864.24|24784.24|24859.36|24779.36|10
1737305190000|2025-01-19 16:46:30|24864.18|24784.18|24871.22|24791.22|24871.68|24791.68|24864.18|24784.18|10
1737305200000|2025-01-19 16:46:40|24870.89|24790.89|24871.62|24791.62|24874.11|24794.11|24870.89|24790.89|10
1737305210000|2025-01-19 16:46:50|24872.1|24792.1|24873.5|24793.5|24873.5|24793.5|24870.74|24790.74|9
1737305220000|2025-01-19 16:47:00|24873.71|24793.71|24869.65|24789.65|24873.71|24793.71|24869.65|24789.65|10
1737305230000|2025-01-19 16:47:10|24869.78|24789.78|24863.56|24783.56|24869.78|24789.78|24863.39|24783.39|10
1737305240000|2025-01-19 16:47:20|24862.41|24782.41|24857.7|24777.7|24862.62|24782.62|24857.7|24777.7|10
1737305250000|2025-01-19 16:47:30|24856.01|24776.01|24849.66|24769.66|24856.01|24776.01|24849.66|24769.66|10
1737305260000|2025-01-19 16:47:40|24850.29|24770.29|24849.16|24769.16|24852.79|24772.79|24849.16|24769.16|10
1737305270000|2025-01-19 16:47:50|24849.21|24769.21|24850|24770|24850.17|24770.17|24849.21|24769.21|10
1737305280000|2025-01-19 16:48:00|24849.23|24769.23|24841.01|24761.01|24849.48|24769.48|24841.01|24761.01|10
1737305290000|2025-01-19 16:48:10|24841.37|24761.37|24842.71|24762.71|24842.99|24762.99|24841.37|24761.37|10
1737305300000|2025-01-19 16:48:20|24842.38|24762.38|24834.84|24754.84|24842.38|24762.38|24834.77|24754.77|10
1737305310000|2025-01-19 16:48:30|24834.83|24754.83|24836.48|24756.48|24836.48|24756.48|24833.22|24753.22|10
1737305320000|2025-01-19 16:48:40|24836.21|24756.21|24838.66|24758.66|24838.66|24758.66|24834.93|24754.93|10
1737305330000|2025-01-19 16:48:50|24839.02|24759.02|24842.05|24762.05|24842.05|24762.05|24839.02|24759.02|10
1737305340000|2025-01-19 16:49:00|24842.18|24762.18|24847.17|24767.17|24847.17|24767.17|24842.18|24762.18|10
1737305350000|2025-01-19 16:49:10|24847.61|24767.61|24856.45|24776.45|24856.45|24776.45|24847.61|24767.61|10
1737305360000|2025-01-19 16:49:20|24856.94|24776.94|24857.99|24777.99|24859.28|24779.28|24856.94|24776.94|10
1737305370000|2025-01-19 16:49:30|24858.4|24778.4|24860.13|24780.13|24860.13|24780.13|24857.47|24777.47|10
1737305380000|2025-01-19 16:49:40|24860.92|24780.92|24863.9|24783.9|24864.27|24784.27|24860.92|24780.92|10
1737305390000|2025-01-19 16:49:50|24863.44|24783.44|24868.85|24788.85|24868.85|24788.85|24862.6|24782.6|10
1737305400000|2025-01-19 16:50:00|24868.87|24788.87|24869.08|24789.08|24870.19|24790.19|24868.63|24788.63|10
1737305410000|2025-01-19 16:50:10|24870.14|24790.14|24871.55|24791.55|24872.18|24792.18|24870.14|24790.14|10
1737305420000|2025-01-19 16:50:20|24871.44|24791.44|24877.19|24797.19|24877.76|24797.76|24871.26|24791.26|10
1737305430000|2025-01-19 16:50:30|24877.17|24797.17|24877.76|24797.76|24877.9|24797.9|24877.17|24797.17|10
1737305440000|2025-01-19 16:50:40|24882.11|24802.11|24884.51|24804.51|24885.18|24805.18|24882.11|24802.11|10
1737305450000|2025-01-19 16:50:50|24882.82|24802.82|24875.71|24795.71|24882.82|24802.82|24875.71|24795.71|10
1737305460000|2025-01-19 16:51:00|24875.39|24795.39|24875.6|24795.6|24875.6|24795.6|24873.9|24793.9|9
1737305470000|2025-01-19 16:51:10|24875.88|24795.88|24875.06|24795.06|24877.38|24797.38|24875.06|24795.06|10
1737305480000|2025-01-19 16:51:20|24875.02|24795.02|24885.46|24805.46|24885.55|24805.55|24875.02|24795.02|10
1737305490000|2025-01-19 16:51:30|24886.36|24806.36|24887.39|24807.39|24888.15|24808.15|24886.36|24806.36|10
1737305500000|2025-01-19 16:51:40|24886.47|24806.47|24884.84|24804.84|24887.66|24807.66|24884.84|24804.84|10
1737305510000|2025-01-19 16:51:50|24884.92|24804.92|24891.28|24811.28|24891.64|24811.64|24884.92|24804.92|10
1737305520000|2025-01-19 16:52:00|24890.27|24810.27|24884.95|24804.95|24890.27|24810.27|24883.48|24803.48|10
1737305530000|2025-01-19 16:52:10|24884.62|24804.62|24885.05|24805.05|24885.05|24805.05|24881.58|24801.58|10
1737305540000|2025-01-19 16:52:20|24886.06|24806.06|24884.11|24804.11|24887.38|24807.38|24883.54|24803.54|10
1737305550000|2025-01-19 16:52:30|24883.65|24803.65|24879.59|24799.59|24883.65|24803.65|24879.59|24799.59|10
1737305560000|2025-01-19 16:52:40|24879.36|24799.36|24881.86|24801.86|24882.02|24802.02|24879.34|24799.34|10
1737305570000|2025-01-19 16:52:50|24882.83|24802.83|24883.17|24803.17|24884.19|24804.19|24882.83|24802.83|10
1737305580000|2025-01-19 16:53:00|24882.86|24802.86|24886.21|24806.21|24887.61|24807.61|24882.81|24802.81|10
1737305590000|2025-01-19 16:53:10|24886.91|24806.91|24886.95|24806.95|24887.06|24807.06|24885.46|24805.46|10
1737305600000|2025-01-19 16:53:20|24886.83|24806.83|24890.21|24810.21|24890.21|24810.21|24886.83|24806.83|10
1737305610000|2025-01-19 16:53:30|24891.23|24811.23|24891.8|24811.8|24891.8|24811.8|24889.04|24809.04|10
1737305620000|2025-01-19 16:53:40|24892.62|24812.62|24887.67|24807.67|24893.98|24813.98|24887.15|24807.15|10
1737305630000|2025-01-19 16:53:50|24887.45|24807.45|24885.06|24805.06|24888.12|24808.12|24885.06|24805.06|10
1737305640000|2025-01-19 16:54:00|24885.18|24805.18|24884.51|24804.51|24885.77|24805.77|24884.51|24804.51|10
1737305650000|2025-01-19 16:54:10|24884.52|24804.52|24879.39|24799.39|24884.52|24804.52|24879.39|24799.39|10
1737305660000|2025-01-19 16:54:20|24879.41|24799.41|24878.37|24798.37|24879.68|24799.68|24878|24798|9
1737305670000|2025-01-19 16:54:30|24877.74|24797.74|24880.94|24800.94|24880.94|24800.94|24877.59|24797.59|10
1737305680000|2025-01-19 16:54:40|24880.48|24800.48|24878.45|24798.45|24880.56|24800.56|24877.96|24797.96|10
1737305690000|2025-01-19 16:54:50|24877.66|24797.66|24871.95|24791.95|24877.66|24797.66|24871.95|24791.95|9
1737305700000|2025-01-19 16:55:00|24872.07|24792.07|24865.17|24785.17|24873.16|24793.16|24865.17|24785.17|10
1737305710000|2025-01-19 16:55:10|24864.01|24784.01|24862.35|24782.35|24864.46|24784.46|24862.35|24782.35|10
1737305720000|2025-01-19 16:55:20|24861.26|24781.26|24850.08|24770.08|24861.26|24781.26|24849.74|24769.74|10
1737305730000|2025-01-19 16:55:30|24850.54|24770.54|24847.72|24767.72|24850.98|24770.98|24847.72|24767.72|10
1737305740000|2025-01-19 16:55:40|24846.92|24766.92|24845.33|24765.33|24846.92|24766.92|24844.99|24764.99|10
1737305750000|2025-01-19 16:55:50|24845.46|24765.46|24845.86|24765.86|24846.77|24766.77|24845.38|24765.38|10
1737305760000|2025-01-19 16:56:00|24845.67|24765.67|24847.14|24767.14|24847.14|24767.14|24843.89|24763.89|10
1737305770000|2025-01-19 16:56:10|24846.81|24766.81|24848.43|24768.43|24848.76|24768.76|24846.6|24766.6|10
1737305780000|2025-01-19 16:56:20|24847.76|24767.76|24847.84|24767.84|24847.84|24767.84|24846.01|24766.01|9
1737305790000|2025-01-19 16:56:30|24848.15|24768.15|24850.56|24770.56|24851.89|24771.89|24848.15|24768.15|10
1737305800000|2025-01-19 16:56:40|24852.39|24772.39|24853.88|24773.88|24855.06|24775.06|24852.39|24772.39|10
1737305810000|2025-01-19 16:56:50|24853.58|24773.58|24858|24778|24860.81|24780.81|24852.37|24772.37|10
1737305820000|2025-01-19 16:57:00|24857.82|24777.82|24860.89|24780.89|24861.14|24781.14|24856.74|24776.74|10
1737305830000|2025-01-19 16:57:10|24861.05|24781.05|24859.66|24779.66|24861.61|24781.61|24858.75|24778.75|10
1737305840000|2025-01-19 16:57:20|24858.63|24778.63|24860.28|24780.28|24860.28|24780.28|24858.58|24778.58|9
1737305850000|2025-01-19 16:57:30|24859.57|24779.57|24860.3|24780.3|24861.23|24781.23|24859.57|24779.57|10
1737305860000|2025-01-19 16:57:40|24858.3|24778.3|24861.91|24781.91|24861.91|24781.91|24858.3|24778.3|10
1737305870000|2025-01-19 16:57:50|24863.46|24783.46|24866.48|24786.48|24866.48|24786.48|24863.42|24783.42|10
1737305880000|2025-01-19 16:58:00|24866.58|24786.58|24871.84|24791.84|24871.84|24791.84|24866.07|24786.07|10
1737305890000|2025-01-19 16:58:10|24871.66|24791.66|24879.33|24799.33|24879.67|24799.67|24871.66|24791.66|10
1737305900000|2025-01-19 16:58:20|24879.01|24799.01|24874.33|24794.33|24879.01|24799.01|24874.33|24794.33|10
1737305910000|2025-01-19 16:58:30|24873.75|24793.75|24872.33|24792.33|24874.8|24794.8|24872.06|24792.06|10
1737305920000|2025-01-19 16:58:40|24873.09|24793.09|24877.04|24797.04|24877.41|24797.41|24873.09|24793.09|10
1737305930000|2025-01-19 16:58:50|24876.79|24796.79|24880.67|24800.67|24880.67|24800.67|24876.7|24796.7|9
1737305940000|2025-01-19 16:59:00|24880.95|24800.95|24881.18|24801.18|24881.69|24801.69|24880.65|24800.65|10
1737305950000|2025-01-19 16:59:10|24881.07|24801.07|24890.5|24810.5|24890.5|24810.5|24880.45|24800.45|8
1737305960000|2025-01-19 16:59:20|24890.88|24810.88|24894.83|24814.83|24894.83|24814.83|24890.88|24810.88|10
1737305970000|2025-01-19 16:59:30|24893.86|24813.86|24889.78|24809.78|24895.11|24815.11|24889.78|24809.78|10
1737305980000|2025-01-19 16:59:40|24889.23|24809.23|24889.18|24809.18|24889.56|24809.56|24888.43|24808.43|10
1737305990000|2025-01-19 16:59:50|24889.67|24809.67|24891.01|24811.01|24891.01|24811.01|24889.39|24809.39|8
1737306000000|2025-01-19 17:00:00|24890.81|24810.81|24889.51|24809.51|24891.43|24811.43|24889.51|24809.51|9
1737306010000|2025-01-19 17:00:10|24889.18|24809.18|24894.11|24814.11|24895.25|24815.25|24888.37|24808.37|10
1737306020000|2025-01-19 17:00:20|24893.92|24813.92|24894.96|24814.96|24897.32|24817.32|24893.92|24813.92|10
1737306030000|2025-01-19 17:00:30|24894.15|24814.15|24897.78|24817.78|24897.78|24817.78|24894.15|24814.15|10
1737306040000|2025-01-19 17:00:40|24897.77|24817.77|24896.46|24816.46|24897.77|24817.77|24895.98|24815.98|10
1737306050000|2025-01-19 17:00:50|24897.21|24817.21|24901.36|24821.36|24901.4|24821.4|24896.52|24816.52|10
1737306060000|2025-01-19 17:01:00|24902.3|24822.3|24904|24824|24907.33|24827.33|24902.3|24822.3|10
1737306070000|2025-01-19 17:01:10|24904.14|24824.14|24891.93|24811.93|24904.14|24824.14|24891.93|24811.93|10
1737306080000|2025-01-19 17:01:20|24890.8|24810.8|24889.56|24809.56|24890.8|24810.8|24888.14|24808.14|10
1737306090000|2025-01-19 17:01:30|24887.78|24807.78|24892.14|24812.14|24892.14|24812.14|24887.78|24807.78|10
1737306100000|2025-01-19 17:01:40|24892.1|24812.1|24892.51|24812.51|24893.68|24813.68|24890.83|24810.83|10
1737306110000|2025-01-19 17:01:50|24892.63|24812.63|24889.05|24809.05|24894.08|24814.08|24886.09|24806.09|10
1737306120000|2025-01-19 17:02:00|24889.45|24809.45|24891.75|24811.75|24893.66|24813.66|24889.45|24809.45|9
1737306130000|2025-01-19 17:02:10|24891.42|24811.42|24890.99|24810.99|24893.26|24813.26|24890.99|24810.99|10
1737306140000|2025-01-19 17:02:20|24889.7|24809.7|24889.95|24809.95|24890.96|24810.96|24889.07|24809.07|10
1737306150000|2025-01-19 17:02:30|24889.57|24809.57|24892.97|24812.97|24892.97|24812.97|24889|24809|10
1737306160000|2025-01-19 17:02:40|24895|24815|24913.5|24833.5|24913.5|24833.5|24894.04|24814.04|10
1737306170000|2025-01-19 17:02:50|24913.4|24833.4|24901.54|24821.54|24914.46|24834.46|24901.54|24821.54|9
1737306180000|2025-01-19 17:03:00|24900.68|24820.68|24906.98|24826.98|24907.89|24827.89|24900.68|24820.68|10
1737306190000|2025-01-19 17:03:10|24906.05|24826.05|24906.89|24826.89|24907.21|24827.21|24905.04|24825.04|10
1737306200000|2025-01-19 17:03:20|24906.99|24826.99|24906.51|24826.51|24907.17|24827.17|24905.98|24825.98|10
1737306210000|2025-01-19 17:03:30|24906.4|24826.4|24903|24823|24907.11|24827.11|24903|24823|10
1737306220000|2025-01-19 17:03:40|24902.39|24822.39|24901.12|24821.12|24902.39|24822.39|24900.66|24820.66|10
1737306230000|2025-01-19 17:03:50|24900.93|24820.93|24904.08|24824.08|24904.83|24824.83|24900.01|24820.01|10
1737306240000|2025-01-19 17:04:00|24903.47|24823.47|24904.7|24824.7|24904.7|24824.7|24902.5|24822.5|10
1737306250000|2025-01-19 17:04:10|24904.1|24824.1|24906.23|24826.23|24906.23|24826.23|24901.67|24821.67|10
1737306260000|2025-01-19 17:04:20|24906.13|24826.13|24909.32|24829.32|24909.32|24829.32|24906.13|24826.13|10
1737306270000|2025-01-19 17:04:30|24909.46|24829.46|24908.24|24828.24|24911.33|24831.33|24908.02|24828.02|10
1737306280000|2025-01-19 17:04:40|24908.26|24828.26|24903.11|24823.11|24908.26|24828.26|24903.08|24823.08|10
1737306290000|2025-01-19 17:04:50|24902.9|24822.9|24900.82|24820.82|24902.9|24822.9|24900.35|24820.35|10
1737306300000|2025-01-19 17:05:00|24900.93|24820.93|24902.93|24822.93|24902.93|24822.93|24900.54|24820.54|10
1737306310000|2025-01-19 17:05:10|24902.82|24822.82|24895.21|24815.21|24902.82|24822.82|24895.12|24815.12|9
1737306320000|2025-01-19 17:05:20|24894.67|24814.67|24899.12|24819.12|24899.12|24819.12|24894.67|24814.67|10
1737306330000|2025-01-19 17:05:30|24898.81|24818.81|24902.17|24822.17|24903.58|24823.58|24898.33|24818.33|9
1737306340000|2025-01-19 17:05:40|24901.19|24821.19|24901.47|24821.47|24901.71|24821.71|24897.74|24817.74|10
1737306350000|2025-01-19 17:05:50|24901.09|24821.09|24898.8|24818.8|24903.02|24823.02|24896.1|24816.1|10
1737306360000|2025-01-19 17:06:00|24898.86|24818.86|24902.46|24822.46|24902.54|24822.54|24897.67|24817.67|10
1737306370000|2025-01-19 17:06:10|24901.32|24821.32|24897.25|24817.25|24902.43|24822.43|24897.25|24817.25|10
1737306380000|2025-01-19 17:06:20|24897.14|24817.14|24896.18|24816.18|24897.14|24817.14|24896.18|24816.18|10
1737306390000|2025-01-19 17:06:30|24896.2|24816.2|24894.64|24814.64|24897.3|24817.3|24894.64|24814.64|10
1737306400000|2025-01-19 17:06:40|24893.85|24813.85|24899.53|24819.53|24900.55|24820.55|24893.3|24813.3|10
1737306410000|2025-01-19 17:06:50|24899.14|24819.14|24898.36|24818.36|24899.78|24819.78|24898.01|24818.01|10
1737306420000|2025-01-19 17:07:00|24899.43|24819.43|24899.5|24819.5|24900.97|24820.97|24898.92|24818.92|10
1737306430000|2025-01-19 17:07:10|24898.54|24818.54|24886.91|24806.91|24898.54|24818.54|24886.91|24806.91|9
1737306440000|2025-01-19 17:07:20|24887.13|24807.13|24888.6|24808.6|24888.78|24808.78|24885.74|24805.74|10
1737306450000|2025-01-19 17:07:30|24888.27|24808.27|24887.22|24807.22|24888.69|24808.69|24887.22|24807.22|10
1737306460000|2025-01-19 17:07:40|24887.3|24807.3|24883.57|24803.57|24887.3|24807.3|24883.53|24803.53|9
1737306470000|2025-01-19 17:07:50|24883.7|24803.7|24883.82|24803.82|24884.74|24804.74|24883.7|24803.7|10
1737306480000|2025-01-19 17:08:00|24883.83|24803.83|24883.58|24803.58|24883.83|24803.83|24883.03|24803.03|7
1737306490000|2025-01-19 17:08:10|24883.46|24803.46|24884|24804|24885.32|24805.32|24882.95|24802.95|10
1737306500000|2025-01-19 17:08:20|24885.5|24805.5|24883.27|24803.27|24885.81|24805.81|24883.27|24803.27|9
1737306510000|2025-01-19 17:08:30|24883.8|24803.8|24886.72|24806.72|24886.96|24806.96|24883.8|24803.8|10
1737306520000|2025-01-19 17:08:40|24887.59|24807.59|24883.8|24803.8|24887.59|24807.59|24883.8|24803.8|10
1737306530000|2025-01-19 17:08:50|24881.26|24801.26|24876.19|24796.19|24881.26|24801.26|24874.7|24794.7|9
1737306540000|2025-01-19 17:09:00|24876.94|24796.94|24882.1|24802.1|24884|24804|24876.94|24796.94|10
1737306550000|2025-01-19 17:09:10|24881.03|24801.03|24880.35|24800.35|24881.87|24801.87|24880.35|24800.35|10
1737306560000|2025-01-19 17:09:20|24881.38|24801.38|24876.01|24796.01|24881.38|24801.38|24876.01|24796.01|10
1737306570000|2025-01-19 17:09:30|24875.67|24795.67|24881.21|24801.21|24881.21|24801.21|24875.67|24795.67|10
1737306580000|2025-01-19 17:09:40|24883.08|24803.08|24887.9|24807.9|24887.9|24807.9|24883.08|24803.08|10
1737306590000|2025-01-19 17:09:50|24888.84|24808.84|24892.29|24812.29|24892.29|24812.29|24888.84|24808.84|10
1737306600000|2025-01-19 17:10:00|24892.72|24812.72|24893.58|24813.58|24894.87|24814.87|24892.72|24812.72|10
1737306610000|2025-01-19 17:10:10|24894.72|24814.72|24898.11|24818.11|24898.11|24818.11|24894.72|24814.72|10
1737306620000|2025-01-19 17:10:20|24897.91|24817.91|24898.38|24818.38|24899.03|24819.03|24896.6|24816.6|10
1737306630000|2025-01-19 17:10:30|24898.45|24818.45|24893.75|24813.75|24898.45|24818.45|24893.75|24813.75|9
1737306640000|2025-01-19 17:10:40|24895.97|24815.97|24881.02|24801.02|24895.97|24815.97|24881.02|24801.02|10
1737306650000|2025-01-19 17:10:50|24880.53|24800.53|24872.22|24792.22|24880.53|24800.53|24869.87|24789.87|10
1737306660000|2025-01-19 17:11:00|24872.23|24792.23|24864.77|24784.77|24872.53|24792.53|24864.77|24784.77|10
1737306670000|2025-01-19 17:11:10|24863.84|24783.84|24853.96|24773.96|24863.84|24783.84|24852.02|24772.02|10
1737306680000|2025-01-19 17:11:20|24853.78|24773.78|24851.6|24771.6|24854.82|24774.82|24851.12|24771.12|10
1737306690000|2025-01-19 17:11:30|24851.83|24771.83|24843.33|24763.33|24851.83|24771.83|24842.85|24762.85|10
1737306700000|2025-01-19 17:11:40|24843.8|24763.8|24847|24767|24848.88|24768.88|24843.8|24763.8|10
1737306710000|2025-01-19 17:11:50|24845.48|24765.48|24840.88|24760.88|24845.48|24765.48|24840.27|24760.27|10
1737306720000|2025-01-19 17:12:00|24841.09|24761.09|24844.78|24764.78|24846.48|24766.48|24841.09|24761.09|10
1737306730000|2025-01-19 17:12:10|24845.27|24765.27|24837.3|24757.3|24845.27|24765.27|24837.3|24757.3|10
1737306740000|2025-01-19 17:12:20|24837.31|24757.31|24835.04|24755.04|24837.31|24757.31|24835.04|24755.04|10
1737306750000|2025-01-19 17:12:30|24835.95|24755.95|24834.18|24754.18|24835.95|24755.95|24834.18|24754.18|10
1737306760000|2025-01-19 17:12:40|24834.47|24754.47|24845.16|24765.16|24845.16|24765.16|24834.47|24754.47|10
1737306770000|2025-01-19 17:12:50|24843.14|24763.14|24841.84|24761.84|24844.56|24764.56|24841.84|24761.84|10
1737306780000|2025-01-19 17:13:00|24841.3|24761.3|24841.75|24761.75|24841.75|24761.75|24838.73|24758.73|10
1737306790000|2025-01-19 17:13:10|24841.61|24761.61|24835.98|24755.98|24844.11|24764.11|24835.98|24755.98|10
1737306800000|2025-01-19 17:13:20|24836.05|24756.05|24836.2|24756.2|24837.16|24757.16|24834.39|24754.39|10
1737306810000|2025-01-19 17:13:30|24836.59|24756.59|24835.67|24755.67|24836.59|24756.59|24835.23|24755.23|10
1737306820000|2025-01-19 17:13:40|24834.8|24754.8|24832.49|24752.49|24834.8|24754.8|24831.97|24751.97|10
1737306830000|2025-01-19 17:13:50|24832.92|24752.92|24828.64|24748.64|24834.34|24754.34|24828.11|24748.11|10
1737306840000|2025-01-19 17:14:00|24828.12|24748.12|24832.21|24752.21|24832.21|24752.21|24828.12|24748.12|10
1737306850000|2025-01-19 17:14:10|24832.34|24752.34|24830.07|24750.07|24833.03|24753.03|24829.7|24749.7|10
1737306860000|2025-01-19 17:14:20|24830.22|24750.22|24826.98|24746.98|24831.15|24751.15|24826.98|24746.98|10
1737306870000|2025-01-19 17:14:30|24826.06|24746.06|24824.93|24744.93|24826.06|24746.06|24824.56|24744.56|10
1737306880000|2025-01-19 17:14:40|24823.93|24743.93|24821.92|24741.92|24825.03|24745.03|24821.92|24741.92|10
1737306890000|2025-01-19 17:14:50|24821.46|24741.46|24820.95|24740.95|24822.54|24742.54|24820.95|24740.95|10
1737306900000|2025-01-19 17:15:00|24820.94|24740.94|24823.51|24743.51|24823.51|24743.51|24820.36|24740.36|10
1737306910000|2025-01-19 17:15:10|24823.47|24743.47|24824|24744|24824|24744|24821.52|24741.52|10
1737306920000|2025-01-19 17:15:20|24824.53|24744.53|24823.02|24743.02|24825|24745|24823.02|24743.02|10
1737306930000|2025-01-19 17:15:30|24822.94|24742.94|24806.59|24726.59|24822.94|24742.94|24806.59|24726.59|10
1737306940000|2025-01-19 17:15:40|24806.25|24726.25|24809.05|24729.05|24809.05|24729.05|24806.25|24726.25|10
1737306950000|2025-01-19 17:15:50|24810.03|24730.03|24814.64|24734.64|24814.64|24734.64|24809.66|24729.66|10
1737306960000|2025-01-19 17:16:00|24813.84|24733.84|24813.41|24733.41|24814.52|24734.52|24812.17|24732.17|9
1737306970000|2025-01-19 17:16:10|24813.61|24733.61|24820.54|24740.54|24821.92|24741.92|24813.61|24733.61|10
1737306980000|2025-01-19 17:16:20|24820.91|24740.91|24820.37|24740.37|24823.05|24743.05|24820.37|24740.37|10
1737306990000|2025-01-19 17:16:30|24818.86|24738.86|24820.11|24740.11|24820.12|24740.12|24818.86|24738.86|10
1737307000000|2025-01-19 17:16:40|24820.57|24740.57|24823.42|24743.42|24824.46|24744.46|24820.57|24740.57|10
1737307010000|2025-01-19 17:16:50|24823.1|24743.1|24827.23|24747.23|24827.55|24747.55|24822.61|24742.61|10
1737307020000|2025-01-19 17:17:00|24827.77|24747.77|24829.7|24749.7|24830.98|24750.98|24827.77|24747.77|10
1737307030000|2025-01-19 17:17:10|24829.85|24749.85|24827.08|24747.08|24830.46|24750.46|24826.84|24746.84|10
1737307040000|2025-01-19 17:17:20|24827.21|24747.21|24826.84|24746.84|24827.86|24747.86|24826.71|24746.71|10
1737307050000|2025-01-19 17:17:30|24827.44|24747.44|24823.44|24743.44|24827.44|24747.44|24823.44|24743.44|10
1737307060000|2025-01-19 17:17:40|24823.36|24743.36|24822.94|24742.94|24824.34|24744.34|24822.94|24742.94|10
1737307070000|2025-01-19 17:17:50|24822.6|24742.6|24818.02|24738.02|24822.6|24742.6|24818.02|24738.02|10
1737307080000|2025-01-19 17:18:00|24818.01|24738.01|24816.66|24736.66|24818.5|24738.5|24816.4|24736.4|10
1737307090000|2025-01-19 17:18:10|24815.73|24735.73|24812.93|24732.93|24817.74|24737.74|24812.93|24732.93|10
1737307100000|2025-01-19 17:18:20|24811.22|24731.22|24801.8|24721.8|24811.22|24731.22|24801.53|24721.53|10
1737307110000|2025-01-19 17:18:30|24801.11|24721.11|24803.63|24723.63|24803.63|24723.63|24801.07|24721.07|10
1737307120000|2025-01-19 17:18:40|24803.4|24723.4|24806.02|24726.02|24806.02|24726.02|24802.61|24722.61|10
1737307130000|2025-01-19 17:18:50|24805.13|24725.13|24797.17|24717.17|24805.55|24725.55|24797.17|24717.17|9
1737307140000|2025-01-19 17:19:00|24795.24|24715.24|24788.67|24708.67|24795.24|24715.24|24787.53|24707.53|10
1737307150000|2025-01-19 17:19:10|24789.05|24709.05|24789.54|24709.54|24789.98|24709.98|24787.87|24707.87|10
1737307160000|2025-01-19 17:19:20|24789.68|24709.68|24792.36|24712.36|24795.07|24715.07|24788.32|24708.32|10
1737307170000|2025-01-19 17:19:30|24793.12|24713.12|24793.54|24713.54|24793.6|24713.6|24792.3|24712.3|9
1737307180000|2025-01-19 17:19:40|24796.4|24716.4|24797.3|24717.3|24799.38|24719.38|24794.39|24714.39|10
1737307190000|2025-01-19 17:19:50|24796.91|24716.91|24798.62|24718.62|24798.62|24718.62|24796.78|24716.78|10
1737307200000|2025-01-19 17:20:00|24800.07|24720.07|24815.25|24735.25|24815.25|24735.25|24800.07|24720.07|10
1737307210000|2025-01-19 17:20:10|24815.89|24735.89|24820.39|24740.39|24820.39|24740.39|24815.3|24735.3|10
1737307220000|2025-01-19 17:20:20|24820.62|24740.62|24812.69|24732.69|24820.77|24740.77|24812.69|24732.69|10
1737307230000|2025-01-19 17:20:30|24811.77|24731.77|24812.58|24732.58|24812.58|24732.58|24808.11|24728.11|9
1737307240000|2025-01-19 17:20:40|24812.92|24732.92|24818.28|24738.28|24818.28|24738.28|24812.92|24732.92|10
1737307250000|2025-01-19 17:20:50|24819.49|24739.49|24821|24741|24822.55|24742.55|24819.49|24739.49|10
1737307260000|2025-01-19 17:21:00|24820.07|24740.07|24822.25|24742.25|24823.64|24743.64|24820.07|24740.07|10
1737307270000|2025-01-19 17:21:10|24821.41|24741.41|24819.79|24739.79|24821.51|24741.51|24819.79|24739.79|10
1737307280000|2025-01-19 17:21:20|24819.38|24739.38|24821.45|24741.45|24821.45|24741.45|24818.31|24738.31|10
1737307290000|2025-01-19 17:21:30|24822.51|24742.51|24824.37|24744.37|24824.64|24744.64|24822.51|24742.51|10
1737307300000|2025-01-19 17:21:40|24824.5|24744.5|24820.23|24740.23|24824.5|24744.5|24820.23|24740.23|10
1737307310000|2025-01-19 17:21:50|24820.26|24740.26|24818.06|24738.06|24820.6|24740.6|24818.06|24738.06|10
1737307320000|2025-01-19 17:22:00|24818.68|24738.68|24815.65|24735.65|24818.68|24738.68|24815.19|24735.19|10
1737307330000|2025-01-19 17:22:10|24818.51|24738.51|24822.72|24742.72|24823.65|24743.65|24815.79|24735.79|10
1737307340000|2025-01-19 17:22:20|24821.89|24741.89|24818.82|24738.82|24821.89|24741.89|24817.51|24737.51|10
1737307350000|2025-01-19 17:22:30|24818.52|24738.52|24824.93|24744.93|24825.34|24745.34|24818.52|24738.52|10
1737307360000|2025-01-19 17:22:40|24826.28|24746.28|24827.36|24747.36|24827.91|24747.91|24826.28|24746.28|10
1737307370000|2025-01-19 17:22:50|24828.46|24748.46|24834.54|24754.54|24834.54|24754.54|24828.46|24748.46|10
1737307380000|2025-01-19 17:23:00|24834.93|24754.93|24820.39|24740.39|24834.93|24754.93|24812.49|24732.49|10
1737307390000|2025-01-19 17:23:10|24821.2|24741.2|24826.85|24746.85|24828.48|24748.48|24821.2|24741.2|10
1737307400000|2025-01-19 17:23:20|24826.4|24746.4|24825.52|24745.52|24829.28|24749.28|24823.05|24743.05|10
1737307410000|2025-01-19 17:23:30|24825.71|24745.71|24830.84|24750.84|24830.84|24750.84|24825.71|24745.71|10
1737307420000|2025-01-19 17:23:40|24830.54|24750.54|24837.19|24757.19|24837.4|24757.4|24830.54|24750.54|10
1737307430000|2025-01-19 17:23:50|24837.21|24757.21|24838.36|24758.36|24838.36|24758.36|24837.21|24757.21|10
1737307440000|2025-01-19 17:24:00|24838.38|24758.38|24848.94|24768.94|24848.94|24768.94|24838.22|24758.22|10
1737307450000|2025-01-19 17:24:10|24849.55|24769.55|24852.07|24772.07|24852.39|24772.39|24849.55|24769.55|10
1737307460000|2025-01-19 17:24:20|24851.98|24771.98|24852.74|24772.74|24853.43|24773.43|24851.76|24771.76|10
1737307470000|2025-01-19 17:24:30|24852.73|24772.73|24851.34|24771.34|24853.91|24773.91|24850.12|24770.12|10
1737307480000|2025-01-19 17:24:40|24851.27|24771.27|24852.37|24772.37|24853.41|24773.41|24850.56|24770.56|10
1737307490000|2025-01-19 17:24:50|24852.79|24772.79|24865.81|24785.81|24865.81|24785.81|24851.97|24771.97|10
1737307500000|2025-01-19 17:25:00|24865.24|24785.24|24874.59|24794.59|24874.59|24794.59|24864.99|24784.99|10
1737307510000|2025-01-19 17:25:10|24877.18|24797.18|24886.87|24806.87|24887.83|24807.83|24877.18|24797.18|8
1737307520000|2025-01-19 17:25:20|24885.82|24805.82|24898.18|24818.18|24898.18|24818.18|24885.82|24805.82|10
1737307530000|2025-01-19 17:25:30|24899.28|24819.28|24902.97|24822.97|24903.45|24823.45|24898.57|24818.57|10
1737307540000|2025-01-19 17:25:40|24903.47|24823.47|24903.5|24823.5|24904.02|24824.02|24902.91|24822.91|10
1737307550000|2025-01-19 17:25:50|24902.45|24822.45|24901.96|24821.96|24902.97|24822.97|24898.4|24818.4|10
1737307560000|2025-01-19 17:26:00|24901.46|24821.46|24906.77|24826.77|24906.77|24826.77|24898.16|24818.16|10
1737307570000|2025-01-19 17:26:10|24906.67|24826.67|24906.72|24826.72|24907.04|24827.04|24905.26|24825.26|10
1737307580000|2025-01-19 17:26:20|24906.86|24826.86|24909.1|24829.1|24910.4|24830.4|24906.69|24826.69|10
1737307590000|2025-01-19 17:26:30|24908.41|24828.41|24913.35|24833.35|24913.35|24833.35|24908.19|24828.19|10
1737307600000|2025-01-19 17:26:40|24912.22|24832.22|24908.9|24828.9|24912.22|24832.22|24907.31|24827.31|10
1737307610000|2025-01-19 17:26:50|24909.28|24829.28|24920.53|24840.53|24920.53|24840.53|24909.28|24829.28|10
1737307620000|2025-01-19 17:27:00|24921.58|24841.58|24922.24|24842.24|24922.24|24842.24|24919.4|24839.4|10
1737307630000|2025-01-19 17:27:10|24922.22|24842.22|24921.69|24841.69|24922.62|24842.62|24919.15|24839.15|10
1737307640000|2025-01-19 17:27:20|24922.63|24842.63|24929.14|24849.14|24929.14|24849.14|24922.63|24842.63|10
1737307650000|2025-01-19 17:27:30|24930.23|24850.23|24934.67|24854.67|24935.58|24855.58|24930.23|24850.23|10
1737307660000|2025-01-19 17:27:40|24935.12|24855.12|24937.35|24857.35|24938.16|24858.16|24934.9|24854.9|10
1737307670000|2025-01-19 17:27:50|24937.3|24857.3|24933.98|24853.98|24937.49|24857.49|24933.98|24853.98|9
1737307680000|2025-01-19 17:28:00|24931.95|24851.95|24934.6|24854.6|24935.72|24855.72|24931.6|24851.6|10
1737307690000|2025-01-19 17:28:10|24933.46|24853.46|24934.3|24854.3|24935.71|24855.71|24933.11|24853.11|10
1737307700000|2025-01-19 17:28:20|24933.43|24853.43|24937.62|24857.62|24938.47|24858.47|24933.43|24853.43|10
1737307710000|2025-01-19 17:28:30|24937.44|24857.44|24942.96|24862.96|24942.96|24862.96|24937.44|24857.44|10
1737307720000|2025-01-19 17:28:40|24943.1|24863.1|24943.49|24863.49|24943.94|24863.94|24942.4|24862.4|9
1737307730000|2025-01-19 17:28:50|24943.24|24863.24|24946.21|24866.21|24946.56|24866.56|24943.24|24863.24|10
1737307740000|2025-01-19 17:29:00|24946.43|24866.43|24938.09|24858.09|24946.43|24866.43|24938.09|24858.09|10
1737307750000|2025-01-19 17:29:10|24938.31|24858.31|24938.18|24858.18|24939.4|24859.4|24937.89|24857.89|10
1737307760000|2025-01-19 17:29:20|24937.27|24857.27|24937.79|24857.79|24937.79|24857.79|24935.73|24855.73|9
1737307770000|2025-01-19 17:29:30|24937.15|24857.15|24936.53|24856.53|24937.15|24857.15|24934.54|24854.54|10
1737307780000|2025-01-19 17:29:40|24936.74|24856.74|24934.25|24854.25|24936.74|24856.74|24934.2|24854.2|9
1737307790000|2025-01-19 17:29:50|24934.78|24854.78|24934.2|24854.2|24935.9|24855.9|24934.2|24854.2|10
1737307800000|2025-01-19 17:30:00|24927.24|24847.24|24924.54|24844.54|24927.24|24847.24|24924.54|24844.54|10
1737307810000|2025-01-19 17:30:10|24926.08|24846.08|24926.16|24846.16|24926.51|24846.51|24925.18|24845.18|10
1737307820000|2025-01-19 17:30:20|24927.46|24847.46|24925.46|24845.46|24927.46|24847.46|24925.07|24845.07|10
1737307830000|2025-01-19 17:30:30|24922.11|24842.11|24910.19|24830.19|24922.11|24842.11|24910.19|24830.19|10
1737307840000|2025-01-19 17:30:40|24909.39|24829.39|24903.98|24823.98|24909.39|24829.39|24903.98|24823.98|10
1737307850000|2025-01-19 17:30:50|24902.85|24822.85|24900.91|24820.91|24902.85|24822.85|24899.62|24819.62|10
1737307860000|2025-01-19 17:31:00|24900.65|24820.65|24902.67|24822.67|24903.04|24823.04|24900.65|24820.65|10
1737307870000|2025-01-19 17:31:10|24903.21|24823.21|24904.17|24824.17|24904.17|24824.17|24902.49|24822.49|10
1737307880000|2025-01-19 17:31:20|24904.28|24824.28|24904.18|24824.18|24905.51|24825.51|24903.29|24823.29|10
1737307890000|2025-01-19 17:31:30|24904.71|24824.71|24902.42|24822.42|24904.85|24824.85|24902.3|24822.3|10
1737307900000|2025-01-19 17:31:40|24903.54|24823.54|24903.37|24823.37|24905.77|24825.77|24902.89|24822.89|10
1737307910000|2025-01-19 17:31:50|24903.59|24823.59|24914.54|24834.54|24914.54|24834.54|24903.55|24823.55|10
1737307920000|2025-01-19 17:32:00|24914.33|24834.33|24906.58|24826.58|24914.47|24834.47|24904.61|24824.61|10
1737307930000|2025-01-19 17:32:10|24905.55|24825.55|24906.53|24826.53|24906.53|24826.53|24905.42|24825.42|9
1737307940000|2025-01-19 17:32:20|24907.76|24827.76|24906.29|24826.29|24915.5|24835.5|24906.29|24826.29|10
1737307950000|2025-01-19 17:32:30|24906.92|24826.92|24905.52|24825.52|24909.03|24829.03|24904.54|24824.54|10
1737307960000|2025-01-19 17:32:40|24906.18|24826.18|24906.67|24826.67|24907.13|24827.13|24906.05|24826.05|10
1737307970000|2025-01-19 17:32:50|24906.76|24826.76|24915.19|24835.19|24915.19|24835.19|24906.76|24826.76|10
1737307980000|2025-01-19 17:33:00|24914.38|24834.38|24903.67|24823.67|24915.28|24835.28|24901.53|24821.53|10
1737307990000|2025-01-19 17:33:10|24903.72|24823.72|24898.85|24818.85|24903.72|24823.72|24898.85|24818.85|10
1737308000000|2025-01-19 17:33:20|24898.84|24818.84|24894.3|24814.3|24899.38|24819.38|24894.16|24814.16|10
1737308010000|2025-01-19 17:33:30|24894.17|24814.17|24899.91|24819.91|24899.91|24819.91|24894.17|24814.17|10
1737308020000|2025-01-19 17:33:40|24900.06|24820.06|24897.8|24817.8|24900.83|24820.83|24897.39|24817.39|10
1737308030000|2025-01-19 17:33:50|24891.93|24811.93|24878.6|24798.6|24891.93|24811.93|24878.6|24798.6|10
1737308040000|2025-01-19 17:34:00|24878.34|24798.34|24883.86|24803.86|24883.86|24803.86|24878.34|24798.34|10
1737308050000|2025-01-19 17:34:10|24884.89|24804.89|24876.46|24796.46|24884.89|24804.89|24876.46|24796.46|10
1737308060000|2025-01-19 17:34:20|24876.71|24796.71|24877.82|24797.82|24877.84|24797.84|24876.48|24796.48|10
1737308070000|2025-01-19 17:34:30|24877.98|24797.98|24881.45|24801.45|24882.75|24802.75|24877.98|24797.98|10
1737308080000|2025-01-19 17:34:40|24881.31|24801.31|24885.4|24805.4|24887.51|24807.51|24881.2|24801.2|10
1737308090000|2025-01-19 17:34:50|24886.77|24806.77|24888.26|24808.26|24889.02|24809.02|24886.77|24806.77|10
1737308100000|2025-01-19 17:35:00|24889.19|24809.19|24896|24816|24896.81|24816.81|24889.19|24809.19|10
1737308110000|2025-01-19 17:35:10|24895.45|24815.45|24897.29|24817.29|24897.29|24817.29|24894.28|24814.28|10
1737308120000|2025-01-19 17:35:20|24897.36|24817.36|24894.49|24814.49|24897.36|24817.36|24894.47|24814.47|10
1737308130000|2025-01-19 17:35:30|24894.75|24814.75|24887.04|24807.04|24894.97|24814.97|24887.04|24807.04|10
1737308140000|2025-01-19 17:35:40|24891.61|24811.61|24883.78|24803.78|24891.61|24811.61|24883.78|24803.78|10
1737308150000|2025-01-19 17:35:50|24883.37|24803.37|24887.96|24807.96|24888.72|24808.72|24883.37|24803.37|10
1737308160000|2025-01-19 17:36:00|24888.04|24808.04|24886.58|24806.58|24888.04|24808.04|24885.24|24805.24|9
1737308170000|2025-01-19 17:36:10|24886.81|24806.81|24888.35|24808.35|24888.35|24808.35|24886.67|24806.67|10
1737308180000|2025-01-19 17:36:20|24888.55|24808.55|24893.37|24813.37|24893.54|24813.54|24888.55|24808.55|10
1737308190000|2025-01-19 17:36:30|24893.6|24813.6|24892.23|24812.23|24893.6|24813.6|24891.29|24811.29|10
1737308200000|2025-01-19 17:36:40|24891.92|24811.92|24897.43|24817.43|24897.87|24817.87|24891.92|24811.92|10
1737308210000|2025-01-19 17:36:50|24898.21|24818.21|24900.96|24820.96|24900.96|24820.96|24898.21|24818.21|9
1737308220000|2025-01-19 17:37:00|24900.92|24820.92|24903.6|24823.6|24904.32|24824.32|24900.92|24820.92|10
1737308230000|2025-01-19 17:37:10|24903.56|24823.56|24900.36|24820.36|24903.8|24823.8|24899.8|24819.8|10
1737308240000|2025-01-19 17:37:20|24900.47|24820.47|24898.54|24818.54|24900.47|24820.47|24898.14|24818.14|9
1737308250000|2025-01-19 17:37:30|24900.9|24820.9|24899.82|24819.82|24902.04|24822.04|24899.82|24819.82|10
1737308260000|2025-01-19 17:37:40|24900.13|24820.13|24897.93|24817.93|24901.19|24821.19|24897.93|24817.93|10
1737308270000|2025-01-19 17:37:50|24896.83|24816.83|24899.52|24819.52|24899.52|24819.52|24895.8|24815.8|10
1737308280000|2025-01-19 17:38:00|24899.61|24819.61|24901.82|24821.82|24904.23|24824.23|24899.61|24819.61|10
1737308290000|2025-01-19 17:38:10|24901.85|24821.85|24904.78|24824.78|24905.4|24825.4|24901.13|24821.13|10
1737308300000|2025-01-19 17:38:20|24905.11|24825.11|24907.53|24827.53|24908.47|24828.47|24904.88|24824.88|9
1737308310000|2025-01-19 17:38:30|24906.94|24826.94|24906.83|24826.83|24908.49|24828.49|24906.08|24826.08|10
1737308320000|2025-01-19 17:38:40|24905.63|24825.63|24902.53|24822.53|24905.63|24825.63|24898.52|24818.52|10
1737308330000|2025-01-19 17:38:50|24902.57|24822.57|24898.9|24818.9|24902.84|24822.84|24898.9|24818.9|10
1737308340000|2025-01-19 17:39:00|24898.86|24818.86|24893.61|24813.61|24898.86|24818.86|24893.37|24813.37|10
1737308350000|2025-01-19 17:39:10|24893.67|24813.67|24893.23|24813.23|24894.34|24814.34|24892.39|24812.39|10
1737308360000|2025-01-19 17:39:20|24893.77|24813.77|24892.87|24812.87|24893.77|24813.77|24891.08|24811.08|10
1737308370000|2025-01-19 17:39:30|24893.14|24813.14|24887.95|24807.95|24893.59|24813.59|24887.95|24807.95|10
1737308380000|2025-01-19 17:39:40|24887.91|24807.91|24886.94|24806.94|24887.91|24807.91|24886.94|24806.94|10
1737308390000|2025-01-19 17:39:50|24887.47|24807.47|24888.12|24808.12|24888.3|24808.3|24887.47|24807.47|10
1737308400000|2025-01-19 17:40:00|24888.15|24808.15|24899.81|24819.81|24899.81|24819.81|24888.15|24808.15|10
1737308410000|2025-01-19 17:40:10|24900.24|24820.24|24892.05|24812.05|24900.24|24820.24|24891.72|24811.72|9
1737308420000|2025-01-19 17:40:20|24891.05|24811.05|24885.09|24805.09|24891.05|24811.05|24885.09|24805.09|10
1737308430000|2025-01-19 17:40:30|24884.83|24804.83|24882.43|24802.43|24884.83|24804.83|24877.78|24797.78|10
1737308440000|2025-01-19 17:40:40|24882.4|24802.4|24890.08|24810.08|24890.08|24810.08|24881.49|24801.49|10
1737308450000|2025-01-19 17:40:50|24891.27|24811.27|24896.23|24816.23|24896.23|24816.23|24891.27|24811.27|10
1737308460000|2025-01-19 17:41:00|24896.31|24816.31|24902.46|24822.46|24902.46|24822.46|24896.01|24816.01|10
1737308470000|2025-01-19 17:41:10|24901.52|24821.52|24903.08|24823.08|24903.95|24823.95|24901.52|24821.52|9
1737308480000|2025-01-19 17:41:20|24902.6|24822.6|24902.56|24822.56|24902.77|24822.77|24901.62|24821.62|10
1737308490000|2025-01-19 17:41:30|24901.73|24821.73|24906.76|24826.76|24906.76|24826.76|24901.73|24821.73|10
1737308500000|2025-01-19 17:41:40|24911.36|24831.36|24917.63|24837.63|24919|24839|24911.36|24831.36|10
1737308510000|2025-01-19 17:41:50|24917.8|24837.8|24919.82|24839.82|24919.82|24839.82|24917.8|24837.8|10
1737308520000|2025-01-19 17:42:00|24919.66|24839.66|24909.24|24829.24|24919.66|24839.66|24908.96|24828.96|10
1737308530000|2025-01-19 17:42:10|24909.2|24829.2|24904.96|24824.96|24909.48|24829.48|24901.74|24821.74|10
1737308540000|2025-01-19 17:42:20|24905.68|24825.68|24910.28|24830.28|24910.28|24830.28|24905.68|24825.68|10
1737308550000|2025-01-19 17:42:30|24910.16|24830.16|24923.64|24843.64|24923.64|24843.64|24910.16|24830.16|10
1737308560000|2025-01-19 17:42:40|24923.46|24843.46|24919.23|24839.23|24923.46|24843.46|24919.23|24839.23|10
1737308570000|2025-01-19 17:42:50|24919.79|24839.79|24918.71|24838.71|24923.43|24843.43|24918.71|24838.71|10
1737308580000|2025-01-19 17:43:00|24918.18|24838.18|24919.62|24839.62|24920.76|24840.76|24918.17|24838.17|10
1737308590000|2025-01-19 17:43:10|24920.39|24840.39|24919.36|24839.36|24920.65|24840.65|24919.36|24839.36|10
1737308600000|2025-01-19 17:43:20|24920.73|24840.73|24927.07|24847.07|24927.07|24847.07|24920.68|24840.68|10
1737308610000|2025-01-19 17:43:30|24927.27|24847.27|24931.95|24851.95|24931.95|24851.95|24927.27|24847.27|10
1737308620000|2025-01-19 17:43:40|24930.92|24850.92|24935.46|24855.46|24935.51|24855.51|24930.92|24850.92|10
1737308630000|2025-01-19 17:43:50|24934.95|24854.95|24932.23|24852.23|24936.05|24856.05|24931.56|24851.56|10
1737308640000|2025-01-19 17:44:00|24933.11|24853.11|24935.48|24855.48|24937.05|24857.05|24933.11|24853.11|10
1737308650000|2025-01-19 17:44:10|24935.92|24855.92|24940|24860|24940|24860|24934.46|24854.46|10
1737308660000|2025-01-19 17:44:20|24939.91|24859.91|24943.48|24863.48|24945.06|24865.06|24939.91|24859.91|10
1737308670000|2025-01-19 17:44:30|24943.53|24863.53|24942.87|24862.87|24943.53|24863.53|24940.21|24860.21|10
1737308680000|2025-01-19 17:44:40|24943.1|24863.1|24943.58|24863.58|24944.39|24864.39|24941.92|24861.92|10
1737308690000|2025-01-19 17:44:50|24945.95|24865.95|24948.92|24868.92|24949.64|24869.64|24945.95|24865.95|10
1737308700000|2025-01-19 17:45:00|24948.94|24868.94|24948.96|24868.96|24950.85|24870.85|24948.94|24868.94|10
1737308710000|2025-01-19 17:45:10|24948.72|24868.72|24940.45|24860.45|24948.93|24868.93|24937.99|24857.99|10
1737308720000|2025-01-19 17:45:20|24941.03|24861.03|24931.5|24851.5|24941.03|24861.03|24931.5|24851.5|10
1737308730000|2025-01-19 17:45:30|24932.15|24852.15|24934.74|24854.74|24935.29|24855.29|24932.15|24852.15|10
1737308740000|2025-01-19 17:45:40|24934.83|24854.83|24935.88|24855.88|24935.88|24855.88|24933.87|24853.87|10
1737308750000|2025-01-19 17:45:50|24935.25|24855.25|24940.73|24860.73|24940.73|24860.73|24935.25|24855.25|10
1737308760000|2025-01-19 17:46:00|24940.98|24860.98|24941.79|24861.79|24944.38|24864.38|24940.89|24860.89|10
1737308770000|2025-01-19 17:46:10|24942.26|24862.26|24943.91|24863.91|24943.91|24863.91|24941.33|24861.33|10
1737308780000|2025-01-19 17:46:20|24942.57|24862.57|24931.63|24851.63|24944.07|24864.07|24931.63|24851.63|10
1737308790000|2025-01-19 17:46:30|24931.54|24851.54|24934.54|24854.54|24935.73|24855.73|24931.54|24851.54|10
1737308800000|2025-01-19 17:46:40|24934.6|24854.6|24933.15|24853.15|24936.77|24856.77|24933.15|24853.15|10
1737308810000|2025-01-19 17:46:50|24933.16|24853.16|24936.94|24856.94|24936.95|24856.95|24933.16|24853.16|10
1737308820000|2025-01-19 17:47:00|24940.61|24860.61|24945.87|24865.87|24945.87|24865.87|24940.61|24860.61|10
1737308830000|2025-01-19 17:47:10|24945.97|24865.97|24942.99|24862.99|24946.37|24866.37|24942.99|24862.99|10
1737308840000|2025-01-19 17:47:20|24943.22|24863.22|24942.39|24862.39|24944.06|24864.06|24941.91|24861.91|10
1737308850000|2025-01-19 17:47:30|24942.01|24862.01|24946.76|24866.76|24949.24|24869.24|24942.01|24862.01|10
1737308860000|2025-01-19 17:47:40|24946.31|24866.31|24944.4|24864.4|24946.34|24866.34|24943.82|24863.82|10
1737308870000|2025-01-19 17:47:50|24944.36|24864.36|24948.63|24868.63|24948.96|24868.96|24942.5|24862.5|10
1737308880000|2025-01-19 17:48:00|24949.36|24869.36|24953.66|24873.66|24953.66|24873.66|24949.36|24869.36|9
1737308890000|2025-01-19 17:48:10|24953.96|24873.96|24960|24880|24960|24880|24953.96|24873.96|10
1737308900000|2025-01-19 17:48:20|24960.23|24880.23|24966.9|24886.9|24966.9|24886.9|24960.2|24880.2|10
1737308910000|2025-01-19 17:48:30|24966.85|24886.85|24968.89|24888.89|24969.51|24889.51|24966.85|24886.85|10
1737308920000|2025-01-19 17:48:40|24969.3|24889.3|24971.35|24891.35|24971.65|24891.65|24969.3|24889.3|10
1737308930000|2025-01-19 17:48:50|24970.56|24890.56|24973.9|24893.9|24974.24|24894.24|24970.56|24890.56|10
1737308940000|2025-01-19 17:49:00|24973.81|24893.81|24971.49|24891.49|24975.12|24895.12|24971.49|24891.49|10
1737308950000|2025-01-19 17:49:10|24971.02|24891.02|24968.96|24888.96|24971.52|24891.52|24968.71|24888.71|10
1737308960000|2025-01-19 17:49:20|24968.4|24888.4|24961.12|24881.12|24968.4|24888.4|24961.12|24881.12|10
1737308970000|2025-01-19 17:49:30|24961.87|24881.87|24956.29|24876.29|24961.87|24881.87|24954.18|24874.18|10
1737308980000|2025-01-19 17:49:40|24957.09|24877.09|24952.14|24872.14|24958.4|24878.4|24952.14|24872.14|10
1737308990000|2025-01-19 17:49:50|24952.26|24872.26|24959.26|24879.26|24959.26|24879.26|24952.26|24872.26|10
1737309000000|2025-01-19 17:50:00|24960.51|24880.51|24962.38|24882.38|24962.66|24882.66|24960.15|24880.15|10
1737309010000|2025-01-19 17:50:10|24963.66|24883.66|24974.04|24894.04|24974.04|24894.04|24963.66|24883.66|10
1737309020000|2025-01-19 17:50:20|24973.9|24893.9|24974.55|24894.55|24977.13|24897.13|24973.9|24893.9|10
1737309030000|2025-01-19 17:50:30|24973.48|24893.48|24971.58|24891.58|24973.48|24893.48|24969.78|24889.78|10
1737309040000|2025-01-19 17:50:40|24971.88|24891.88|24989.69|24909.69|24989.9|24909.9|24971.88|24891.88|10
1737309050000|2025-01-19 17:50:50|24990.45|24910.45|24991.53|24911.53|25001.76|24921.76|24989.29|24909.29|10
1737309060000|2025-01-19 17:51:00|24992.01|24912.01|24992.11|24912.11|24993.24|24913.24|24988.69|24908.69|10
1737309070000|2025-01-19 17:51:10|24992.51|24912.51|24991.96|24911.96|24992.66|24912.66|24990.47|24910.47|10
1737309080000|2025-01-19 17:51:20|24992.48|24912.48|24987.43|24907.43|24992.48|24912.48|24987.43|24907.43|10
1737309090000|2025-01-19 17:51:30|24987.44|24907.44|24985.81|24905.81|24987.44|24907.44|24985.16|24905.16|10
1737309100000|2025-01-19 17:51:40|24986.26|24906.26|24990.03|24910.03|24990.3|24910.3|24984.85|24904.85|10
1737309110000|2025-01-19 17:51:50|24991.05|24911.05|24997.3|24917.3|24997.39|24917.39|24991.05|24911.05|10
1737309120000|2025-01-19 17:52:00|24997.86|24917.86|25001.6|24921.6|25001.6|24921.6|24997.13|24917.13|10
1737309130000|2025-01-19 17:52:10|25002.71|24922.71|25010.07|24930.07|25010.26|24930.26|25002.71|24922.71|10
1737309140000|2025-01-19 17:52:20|25010.57|24930.57|25017.27|24937.27|25017.27|24937.27|25010.57|24930.57|10
1737309150000|2025-01-19 17:52:30|25017.9|24937.9|25028.26|24948.26|25028.26|24948.26|25017.9|24937.9|10
1737309160000|2025-01-19 17:52:40|25030.08|24950.08|25034.42|24954.42|25034.42|24954.42|25028.04|24948.04|10
1737309170000|2025-01-19 17:52:50|25036.13|24956.13|25043.94|24963.94|25043.94|24963.94|25036.13|24956.13|10
1737309180000|2025-01-19 17:53:00|25044.66|24964.66|25037.9|24957.9|25045.31|24965.31|25035.26|24955.26|10
1737309190000|2025-01-19 17:53:10|25037.85|24957.85|25035.59|24955.59|25038.35|24958.35|25032.01|24952.01|10
1737309200000|2025-01-19 17:53:20|25035.56|24955.56|25030.28|24950.28|25035.56|24955.56|25030.28|24950.28|10
1737309210000|2025-01-19 17:53:30|25029.18|24949.18|25026.84|24946.84|25029.22|24949.22|25026.84|24946.84|10
1737309220000|2025-01-19 17:53:40|25026.86|24946.86|25033.81|24953.81|25033.81|24953.81|25026.86|24946.86|10
1737309230000|2025-01-19 17:53:50|25034.12|24954.12|25034.88|24954.88|25036.77|24956.77|25034.12|24954.12|10
1737309240000|2025-01-19 17:54:00|25034.45|24954.45|25037.03|24957.03|25037.03|24957.03|25034.45|24954.45|10
1737309250000|2025-01-19 17:54:10|25033.25|24953.25|25028.14|24948.14|25033.25|24953.25|25028.03|24948.03|10
1737309260000|2025-01-19 17:54:20|25029.04|24949.04|25027.52|24947.52|25029.49|24949.49|25027.52|24947.52|10
1737309270000|2025-01-19 17:54:30|25027.69|24947.69|25027.88|24947.88|25027.88|24947.88|25024.81|24944.81|10
1737309280000|2025-01-19 17:54:40|25029.36|24949.36|25033.6|24953.6|25033.6|24953.6|25028.9|24948.9|9
1737309290000|2025-01-19 17:54:50|25032.57|24952.57|25031.76|24951.76|25033.98|24953.98|25031.64|24951.64|10
1737309300000|2025-01-19 17:55:00|25031.69|24951.69|25037.75|24957.75|25037.75|24957.75|25031.25|24951.25|10
1737309310000|2025-01-19 17:55:10|25049.26|24969.26|25058.34|24978.34|25058.34|24978.34|25049.26|24969.26|10
1737309320000|2025-01-19 17:55:20|25058.45|24978.45|25059.78|24979.78|25060.63|24980.63|25058.45|24978.45|9
1737309330000|2025-01-19 17:55:30|25059.05|24979.05|25060.91|24980.91|25060.91|24980.91|25057.02|24977.02|10
1737309340000|2025-01-19 17:55:40|25062.83|24982.83|25069.01|24989.01|25070.77|24990.77|25062.83|24982.83|9
1737309350000|2025-01-19 17:55:50|25069.78|24989.78|25065.6|24985.6|25069.78|24989.78|25064.25|24984.25|10
1737309360000|2025-01-19 17:56:00|25064.95|24984.95|25061.56|24981.56|25065.61|24985.61|25060.66|24980.66|10
1737309370000|2025-01-19 17:56:10|25061.15|24981.15|25058.65|24978.65|25061.15|24981.15|25057.87|24977.87|10
1737309380000|2025-01-19 17:56:20|25058.11|24978.11|25057.95|24977.95|25058.11|24978.11|25053.63|24973.63|10
1737309390000|2025-01-19 17:56:30|25057.5|24977.5|25060.83|24980.83|25060.83|24980.83|25057.5|24977.5|10
1737309400000|2025-01-19 17:56:40|25061.36|24981.36|25061.53|24981.53|25062.96|24982.96|25059.23|24979.23|10
1737309410000|2025-01-19 17:56:50|25061.3|24981.3|25062.22|24982.22|25062.22|24982.22|25061.3|24981.3|10
1737309420000|2025-01-19 17:57:00|25062.38|24982.38|25062.84|24982.84|25063.53|24983.53|25061.26|24981.26|10
1737309430000|2025-01-19 17:57:10|25062.8|24982.8|25065.47|24985.47|25066.1|24986.1|25061.84|24981.84|10
1737309440000|2025-01-19 17:57:20|25063.51|24983.51|25066.35|24986.35|25066.56|24986.56|25063.15|24983.15|10
1737309450000|2025-01-19 17:57:30|25066.66|24986.66|25068.71|24988.71|25068.71|24988.71|25066.66|24986.66|10
1737309460000|2025-01-19 17:57:40|25065.43|24985.43|25067.27|24987.27|25067.58|24987.58|25065.34|24985.34|10
1737309470000|2025-01-19 17:57:50|25067.15|24987.15|25065.43|24985.43|25067.66|24987.66|25065.43|24985.43|10
1737309480000|2025-01-19 17:58:00|25064.57|24984.57|25068.22|24988.22|25069.85|24989.85|25064.11|24984.11|10
1737309490000|2025-01-19 17:58:10|25069.35|24989.35|25078.25|24998.25|25078.25|24998.25|25069.35|24989.35|10
1737309500000|2025-01-19 17:58:20|25079.37|24999.37|25075.15|24995.15|25081.53|25001.53|25074.54|24994.54|10
1737309510000|2025-01-19 17:58:30|25075.35|24995.35|25078.08|24998.08|25078.47|24998.47|25075.11|24995.11|10
1737309520000|2025-01-19 17:58:40|25077.21|24997.21|25077.16|24997.16|25077.59|24997.59|25075.81|24995.81|10
1737309530000|2025-01-19 17:58:50|25077.44|24997.44|25076.76|24996.76|25078.31|24998.31|25076.76|24996.76|10
1737309540000|2025-01-19 17:59:00|25076.88|24996.88|25081.78|25001.78|25082.04|25002.04|25075.31|24995.31|10
1737309550000|2025-01-19 17:59:10|25081.79|25001.79|25084.19|25004.19|25084.19|25004.19|25081.79|25001.79|10
1737309560000|2025-01-19 17:59:20|25084.23|25004.23|25074.97|24994.97|25085.22|25005.22|25074.71|24994.71|10
1737309570000|2025-01-19 17:59:30|25075.08|24995.08|25072.47|24992.47|25076.01|24996.01|25072.47|24992.47|10
1737309580000|2025-01-19 17:59:40|25072.19|24992.19|25070.3|24990.3|25072.19|24992.19|25070.3|24990.3|10
1737309590000|2025-01-19 17:59:50|25070.09|24990.09|25079.54|24999.54|25080.99|25000.99|25070.09|24990.09|10
1737309600000|2025-01-19 18:00:00|25079.25|24999.25|25075.24|24995.24|25079.25|24999.25|25071.74|24991.74|10
1737309610000|2025-01-19 18:00:10|25074.69|24994.69|25073.01|24993.01|25076.75|24996.75|25072.79|24992.79|10
1737309620000|2025-01-19 18:00:20|25073.05|24993.05|25082.1|25002.1|25082.1|25002.1|25072.34|24992.34|10
1737309630000|2025-01-19 18:00:30|25082.29|25002.29|25085.29|25005.29|25086.69|25006.69|25082.29|25002.29|10
1737309640000|2025-01-19 18:00:40|25084.98|25004.98|25084.29|25004.29|25084.98|25004.98|25082.1|25002.1|10
1737309650000|2025-01-19 18:00:50|25084.18|25004.18|25097.02|25017.02|25097.77|25017.77|25084.18|25004.18|10
1737309660000|2025-01-19 18:01:00|25096.85|25016.85|25106.41|25026.41|25106.58|25026.58|25096.85|25016.85|10
1737309670000|2025-01-19 18:01:10|25107.73|25027.73|25118.41|25038.41|25118.41|25038.41|25107.73|25027.73|10
1737309680000|2025-01-19 18:01:20|25118.94|25038.94|25121.88|25041.88|25125.6|25045.6|25118.94|25038.94|10
1737309690000|2025-01-19 18:01:30|25121.52|25041.52|25120.08|25040.08|25121.69|25041.69|25118.29|25038.29|10
1737309700000|2025-01-19 18:01:40|25121|25041|25126.8|25046.8|25126.99|25046.99|25119.75|25039.75|10
1737309710000|2025-01-19 18:01:50|25126.4|25046.4|25126.63|25046.63|25127.39|25047.39|25125.04|25045.04|10
1737309720000|2025-01-19 18:02:00|25125.94|25045.94|25116.41|25036.41|25126.42|25046.42|25116.41|25036.41|10
1737309730000|2025-01-19 18:02:10|25115.88|25035.88|25111.46|25031.46|25115.88|25035.88|25110.48|25030.48|10
1737309740000|2025-01-19 18:02:20|25111.07|25031.07|25115.39|25035.39|25115.39|25035.39|25109.35|25029.35|10
1737309750000|2025-01-19 18:02:30|25115.88|25035.88|25119.85|25039.85|25119.85|25039.85|25113.8|25033.8|10
1737309760000|2025-01-19 18:02:40|25120.44|25040.44|25113.63|25033.63|25120.44|25040.44|25112.71|25032.71|10
1737309770000|2025-01-19 18:02:50|25113.51|25033.51|25116.47|25036.47|25117.03|25037.03|25113.51|25033.51|10
1737309780000|2025-01-19 18:03:00|25116.44|25036.44|25109.1|25029.1|25117|25037|25109.1|25029.1|10
1737309790000|2025-01-19 18:03:10|25109.28|25029.28|25108.93|25028.93|25110.24|25030.24|25108.66|25028.66|9
1737309800000|2025-01-19 18:03:20|25108.16|25028.16|25109.73|25029.73|25109.73|25029.73|25106.51|25026.51|10
1737309810000|2025-01-19 18:03:30|25110.38|25030.38|25110.07|25030.07|25111.25|25031.25|25110.07|25030.07|10
1737309820000|2025-01-19 18:03:40|25108.75|25028.75|25116.53|25036.53|25116.53|25036.53|25108.75|25028.75|10
1737309830000|2025-01-19 18:03:50|25117.44|25037.44|25126.63|25046.63|25126.63|25046.63|25117.44|25037.44|10
1737309840000|2025-01-19 18:04:00|25126.62|25046.62|25129.88|25049.88|25131.32|25051.32|25126.28|25046.28|10
1737309850000|2025-01-19 18:04:10|25129.78|25049.78|25119.62|25039.62|25129.78|25049.78|25119.62|25039.62|10
1737309860000|2025-01-19 18:04:20|25118.8|25038.8|25107.98|25027.98|25118.8|25038.8|25104.28|25024.28|10
1737309870000|2025-01-19 18:04:30|25108.13|25028.13|25097.88|25017.88|25108.13|25028.13|25097.88|25017.88|10
1737309880000|2025-01-19 18:04:40|25095.58|25015.58|25090.03|25010.03|25095.58|25015.58|25090.03|25010.03|10
1737309890000|2025-01-19 18:04:50|25089.62|25009.62|25087.53|25007.53|25089.95|25009.95|25087.53|25007.53|10
1737309900000|2025-01-19 18:05:00|25087.51|25007.51|25084.11|25004.11|25088.07|25008.07|25084.11|25004.11|10
1737309910000|2025-01-19 18:05:10|25082.46|25002.46|25068.21|24988.21|25082.46|25002.46|25068.21|24988.21|10
1737309920000|2025-01-19 18:05:20|25069.3|24989.3|25064.8|24984.8|25069.3|24989.3|25064.8|24984.8|10
1737309930000|2025-01-19 18:05:30|25065.08|24985.08|25068.25|24988.25|25068.27|24988.27|25065.08|24985.08|9
1737309940000|2025-01-19 18:05:40|25067.77|24987.77|25066|24986|25067.77|24987.77|25064.05|24984.05|10
1737309950000|2025-01-19 18:05:50|25066.43|24986.43|25061.06|24981.06|25066.8|24986.8|25059.04|24979.04|10
1737309960000|2025-01-19 18:06:00|25061.13|24981.13|25064.33|24984.33|25064.33|24984.33|25060.37|24980.37|10
1737309970000|2025-01-19 18:06:10|25063.99|24983.99|25069.94|24989.94|25072.2|24992.2|25063.99|24983.99|10
1737309980000|2025-01-19 18:06:20|25068.03|24988.03|25061.47|24981.47|25068.03|24988.03|25059.67|24979.67|10
1737309990000|2025-01-19 18:06:30|25061.21|24981.21|25059.61|24979.61|25061.21|24981.21|25059.61|24979.61|10
1737310000000|2025-01-19 18:06:40|25059.38|24979.38|25058.85|24978.85|25059.72|24979.72|25058.85|24978.85|10
1737310010000|2025-01-19 18:06:50|25058.98|24978.98|25054.59|24974.59|25058.98|24978.98|25054.59|24974.59|10
1737310020000|2025-01-19 18:07:00|25054.17|24974.17|25047.11|24967.11|25054.56|24974.56|25047.11|24967.11|10
1737310030000|2025-01-19 18:07:10|25046.78|24966.78|25054.7|24974.7|25056.47|24976.47|25046.78|24966.78|10
1737310040000|2025-01-19 18:07:20|25055.8|24975.8|25057.68|24977.68|25058.43|24978.43|25055.8|24975.8|10
1737310050000|2025-01-19 18:07:30|25058.39|24978.39|25047.3|24967.3|25059.4|24979.4|25047.3|24967.3|10
1737310060000|2025-01-19 18:07:40|25046.84|24966.84|25046.96|24966.96|25048.17|24968.17|25046.53|24966.53|10
1737310070000|2025-01-19 18:07:50|25046.77|24966.77|25044.69|24964.69|25046.9|24966.9|25044.69|24964.69|10
1737310080000|2025-01-19 18:08:00|25045.68|24965.68|25048.77|24968.77|25052.82|24972.82|25045.68|24965.68|10
1737310090000|2025-01-19 18:08:10|25048.9|24968.9|25043.35|24963.35|25048.9|24968.9|25043.35|24963.35|10
1737310100000|2025-01-19 18:08:20|25043.03|24963.03|25044.32|24964.32|25044.74|24964.74|25041.72|24961.72|9
1737310110000|2025-01-19 18:08:30|25044.72|24964.72|25050.88|24970.88|25050.88|24970.88|25044.33|24964.33|9
1737310120000|2025-01-19 18:08:40|25051|24971|25048.62|24968.62|25051.33|24971.33|25048.62|24968.62|10
1737310130000|2025-01-19 18:08:50|25048.22|24968.22|25044.3|24964.3|25048.22|24968.22|25044.23|24964.23|10
1737310140000|2025-01-19 18:09:00|25044.06|24964.06|25042.37|24962.37|25044.56|24964.56|25041.99|24961.99|10
1737310150000|2025-01-19 18:09:10|25042.35|24962.35|25037.69|24957.69|25042.4|24962.4|25037.69|24957.69|10
1737310160000|2025-01-19 18:09:20|25038.19|24958.19|25039.88|24959.88|25041.43|24961.43|25038.19|24958.19|10
1737310170000|2025-01-19 18:09:30|25039.8|24959.8|25041.64|24961.64|25041.76|24961.76|25039.8|24959.8|10
1737310180000|2025-01-19 18:09:40|25041.65|24961.65|25047.12|24967.12|25047.12|24967.12|25041.65|24961.65|8
1737310190000|2025-01-19 18:09:50|25047.14|24967.14|25048.59|24968.59|25048.94|24968.94|25047.14|24967.14|10
1737310200000|2025-01-19 18:10:00|25048.13|24968.13|25048.01|24968.01|25048.66|24968.66|25047.79|24967.79|10
1737310210000|2025-01-19 18:10:10|25048.17|24968.17|25051.95|24971.95|25051.95|24971.95|25048.14|24968.14|10
1737310220000|2025-01-19 18:10:20|25051.87|24971.87|25054.08|24974.08|25056.09|24976.09|25051.85|24971.85|10
1737310230000|2025-01-19 18:10:30|25054.3|24974.3|25059.63|24979.63|25059.63|24979.63|25054.21|24974.21|10
1737310240000|2025-01-19 18:10:40|25060.47|24980.47|25071.17|24991.17|25072.16|24992.16|25060.24|24980.24|10
1737310250000|2025-01-19 18:10:50|25072.76|24992.76|25081.52|25001.52|25081.52|25001.52|25072.76|24992.76|10
1737310260000|2025-01-19 18:11:00|25081.98|25001.98|25085.34|25005.34|25085.75|25005.75|25081.98|25001.98|10
1737310270000|2025-01-19 18:11:10|25085.48|25005.48|25084.5|25004.5|25088.2|25008.2|25084.5|25004.5|9
1737310280000|2025-01-19 18:11:20|25084.46|25004.46|25083.25|25003.25|25084.46|25004.46|25082.04|25002.04|10
1737310290000|2025-01-19 18:11:30|25083.34|25003.34|25078.42|24998.42|25084.87|25004.87|25078.35|24998.35|10
1737310300000|2025-01-19 18:11:40|25078.29|24998.29|25078.12|24998.12|25078.29|24998.29|25076.65|24996.65|10
1737310310000|2025-01-19 18:11:50|25078.27|24998.27|25079.18|24999.18|25080.12|25000.12|25077.16|24997.16|10
1737310320000|2025-01-19 18:12:00|25078.82|24998.82|25080.22|25000.22|25081.27|25001.27|25078.76|24998.76|10
1737310330000|2025-01-19 18:12:10|25080.92|25000.92|25080.43|25000.43|25080.92|25000.92|25079.46|24999.46|10
1737310340000|2025-01-19 18:12:20|25080.55|25000.55|25078.85|24998.85|25081.82|25001.82|25078.85|24998.85|10
1737310350000|2025-01-19 18:12:30|25078.53|24998.53|25084.84|25004.84|25085.14|25005.14|25077.98|24997.98|9
1737310360000|2025-01-19 18:12:40|25086.12|25006.12|25095.22|25015.22|25095.22|25015.22|25085.58|25005.58|10
1737310370000|2025-01-19 18:12:50|25095.25|25015.25|25098.49|25018.49|25098.74|25018.74|25094.68|25014.68|10
1737310380000|2025-01-19 18:13:00|25099.31|25019.31|25102.15|25022.15|25102.5|25022.5|25098.63|25018.63|10
1737310390000|2025-01-19 18:13:10|25101.88|25021.88|25104.77|25024.77|25105.47|25025.47|25101.35|25021.35|10
1737310400000|2025-01-19 18:13:20|25105.35|25025.35|25105.7|25025.7|25105.7|25025.7|25104.85|25024.85|10
1737310410000|2025-01-19 18:13:30|25106.25|25026.25|25105.52|25025.52|25106.25|25026.25|25102.74|25022.74|10
1737310420000|2025-01-19 18:13:40|25105.62|25025.62|25101.4|25021.4|25106.49|25026.49|25101.26|25021.26|10
1737310430000|2025-01-19 18:13:50|25102.14|25022.14|25099.55|25019.55|25102.14|25022.14|25099.55|25019.55|10
1737310440000|2025-01-19 18:14:00|25099.92|25019.92|25102.41|25022.41|25102.41|25022.41|25099.12|25019.12|9
1737310450000|2025-01-19 18:14:10|25102.77|25022.77|25103.15|25023.15|25104.17|25024.17|25102.77|25022.77|10
1737310460000|2025-01-19 18:14:20|25103.31|25023.31|25106.06|25026.06|25107.14|25027.14|25103.31|25023.31|8
1737310470000|2025-01-19 18:14:30|25106.2|25026.2|25104.69|25024.69|25106.42|25026.42|25104.33|25024.33|10
1737310480000|2025-01-19 18:14:40|25106.18|25026.18|25106.8|25026.8|25107.81|25027.81|25106.18|25026.18|10
1737310490000|2025-01-19 18:14:50|25105.5|25025.5|25109.95|25029.95|25110.07|25030.07|25105.5|25025.5|10
1737310500000|2025-01-19 18:15:00|25109.97|25029.97|25108.21|25028.21|25109.97|25029.97|25108.21|25028.21|9
1737310510000|2025-01-19 18:15:10|25107.74|25027.74|25107.62|25027.62|25107.91|25027.91|25106.62|25026.62|10
1737310520000|2025-01-19 18:15:20|25107.29|25027.29|25111.38|25031.38|25112.66|25032.66|25107.29|25027.29|10
1737310530000|2025-01-19 18:15:30|25111.32|25031.32|25112.94|25032.94|25112.94|25032.94|25110.84|25030.84|10
1737310540000|2025-01-19 18:15:40|25120.23|25040.23|25120.47|25040.47|25121.41|25041.41|25119.95|25039.95|10
1737310550000|2025-01-19 18:15:50|25120.69|25040.69|25107.4|25027.4|25121.07|25041.07|25107.4|25027.4|10
1737310560000|2025-01-19 18:16:00|25108.08|25028.08|25105.39|25025.39|25108.08|25028.08|25105.39|25025.39|10
1737310570000|2025-01-19 18:16:10|25104.56|25024.56|25104.3|25024.3|25104.56|25024.56|25101.76|25021.76|10
1737310580000|2025-01-19 18:16:20|25105.17|25025.17|25116.46|25036.46|25116.54|25036.54|25105.08|25025.08|10
1737310590000|2025-01-19 18:16:30|25116.99|25036.99|25106.82|25026.82|25116.99|25036.99|25106.82|25026.82|10
1737310600000|2025-01-19 18:16:40|25106.59|25026.59|25102.21|25022.21|25106.59|25026.59|25102.21|25022.21|10
1737310610000|2025-01-19 18:16:50|25101.26|25021.26|25100.76|25020.76|25103.26|25023.26|25100.76|25020.76|10
1737310620000|2025-01-19 18:17:00|25100.11|25020.11|25100.41|25020.41|25101.36|25021.36|25099.42|25019.42|10
1737310630000|2025-01-19 18:17:10|25100.37|25020.37|25103.26|25023.26|25103.26|25023.26|25099.62|25019.62|10
1737310640000|2025-01-19 18:17:20|25103.47|25023.47|25102.96|25022.96|25103.83|25023.83|25102.18|25022.18|10
1737310650000|2025-01-19 18:17:30|25100.99|25020.99|25107.53|25027.53|25107.74|25027.74|25100.53|25020.53|10
1737310660000|2025-01-19 18:17:40|25107.11|25027.11|25101.46|25021.46|25107.11|25027.11|25099.21|25019.21|10
1737310670000|2025-01-19 18:17:50|25101.24|25021.24|25098.21|25018.21|25101.89|25021.89|25097.8|25017.8|10
1737310680000|2025-01-19 18:18:00|25096.8|25016.8|25095.69|25015.69|25097.37|25017.37|25095.63|25015.63|10
1737310690000|2025-01-19 18:18:10|25095.47|25015.47|25093.06|25013.06|25095.47|25015.47|25093.06|25013.06|10
1737310700000|2025-01-19 18:18:20|25090.94|25010.94|25093.73|25013.73|25093.73|25013.73|25089.71|25009.71|10
1737310710000|2025-01-19 18:18:30|25094.25|25014.25|25092.08|25012.08|25094.25|25014.25|25092.08|25012.08|10
1737310720000|2025-01-19 18:18:40|25091.74|25011.74|25085.04|25005.04|25093.28|25013.28|25084.84|25004.84|10
1737310730000|2025-01-19 18:18:50|25084.86|25004.86|25087.19|25007.19|25087.19|25007.19|25084.75|25004.75|10
1737310740000|2025-01-19 18:19:00|25086.72|25006.72|25088.4|25008.4|25088.4|25008.4|25085.89|25005.89|10
1737310750000|2025-01-19 18:19:10|25089.38|25009.38|25089.81|25009.81|25089.81|25009.81|25088.4|25008.4|10
1737310760000|2025-01-19 18:19:20|25091.21|25011.21|25092.27|25012.27|25094.47|25014.47|25091.21|25011.21|10
1737310770000|2025-01-19 18:19:30|25092.47|25012.47|25094.23|25014.23|25094.81|25014.81|25091.32|25011.32|10
1737310780000|2025-01-19 18:19:40|25093.18|25013.18|25094.85|25014.85|25094.85|25014.85|25093.1|25013.1|10
1737310790000|2025-01-19 18:19:50|25095.69|25015.69|25095.13|25015.13|25097.87|25017.87|25095.08|25015.08|10
1737310800000|2025-01-19 18:20:00|25096.16|25016.16|25107.42|25027.42|25107.42|25027.42|25096.16|25016.16|10
1737310810000|2025-01-19 18:20:10|25106.98|25026.98|25103.63|25023.63|25106.98|25026.98|25103.03|25023.03|9
1737310820000|2025-01-19 18:20:20|25102.66|25022.66|25100.26|25020.26|25102.66|25022.66|25100.23|25020.23|10
1737310830000|2025-01-19 18:20:30|25099.83|25019.83|25099.06|25019.06|25099.83|25019.83|25097.93|25017.93|10
1737310840000|2025-01-19 18:20:40|25098.82|25018.82|25097.76|25017.76|25098.87|25018.87|25097.76|25017.76|10
1737310850000|2025-01-19 18:20:50|25097.22|25017.22|25094.03|25014.03|25099.54|25019.54|25094.03|25014.03|10
1737310860000|2025-01-19 18:21:00|25093.94|25013.94|25087.71|25007.71|25093.99|25013.99|25087.71|25007.71|10
1737310870000|2025-01-19 18:21:10|25087.31|25007.31|25082.45|25002.45|25087.31|25007.31|25082.45|25002.45|10
1737310880000|2025-01-19 18:21:20|25082.04|25002.04|25082|25002|25082.04|25002.04|25079.23|24999.23|10
1737310890000|2025-01-19 18:21:30|25082.28|25002.28|25083.04|25003.04|25083.04|25003.04|25081.42|25001.42|10
1737310900000|2025-01-19 18:21:40|25083.28|25003.28|25086.25|25006.25|25087.04|25007.04|25083.28|25003.28|10
1737310910000|2025-01-19 18:21:50|25086.87|25006.87|25089.82|25009.82|25091.39|25011.39|25086.87|25006.87|10
1737310920000|2025-01-19 18:22:00|25089.88|25009.88|25088.04|25008.04|25090.87|25010.87|25088.04|25008.04|10
1737310930000|2025-01-19 18:22:10|25087.71|25007.71|25079.98|24999.98|25087.71|25007.71|25079.98|24999.98|10
1737310940000|2025-01-19 18:22:20|25079.09|24999.09|25079.89|24999.89|25080.16|25000.16|25078.56|24998.56|10
1737310950000|2025-01-19 18:22:30|25079.96|24999.96|25087.63|25007.63|25088.71|25008.71|25079.96|24999.96|10
1737310960000|2025-01-19 18:22:40|25087.88|25007.88|25086.57|25006.57|25094.1|25014.1|25085.86|25005.86|10
1737310970000|2025-01-19 18:22:50|25086.32|25006.32|25087.13|25007.13|25087.13|25007.13|25085.6|25005.6|10
1737310980000|2025-01-19 18:23:00|25087.04|25007.04|25088.27|25008.27|25088.27|25008.27|25085.54|25005.54|9
1737310990000|2025-01-19 18:23:10|25088.01|25008.01|25084.85|25004.85|25088.14|25008.14|25084.72|25004.72|10
1737311000000|2025-01-19 18:23:20|25084.11|25004.11|25079.93|24999.93|25084.38|25004.38|25079.73|24999.73|10
1737311010000|2025-01-19 18:23:30|25080.18|25000.18|25080.98|25000.98|25080.98|25000.98|25079.64|24999.64|10
1737311020000|2025-01-19 18:23:40|25080.88|25000.88|25077.73|24997.73|25081.61|25001.61|25077.73|24997.73|10
1737311030000|2025-01-19 18:23:50|25076.88|24996.88|25065.81|24985.81|25076.88|24996.88|25065.81|24985.81|10
1737311040000|2025-01-19 18:24:00|25066.52|24986.52|25067.31|24987.31|25067.31|24987.31|25065.72|24985.72|10
1737311050000|2025-01-19 18:24:10|25068.26|24988.26|25082.13|25002.13|25082.75|25002.75|25068.26|24988.26|10
1737311060000|2025-01-19 18:24:20|25082.05|25002.05|25082.09|25002.09|25083.25|25003.25|25079.9|24999.9|10
1737311070000|2025-01-19 18:24:30|25082.23|25002.23|25085.57|25005.57|25085.64|25005.64|25082.23|25002.23|10
1737311080000|2025-01-19 18:24:40|25086.13|25006.13|25075.65|24995.65|25087.1|25007.1|25075.65|24995.65|9
1737311090000|2025-01-19 18:24:50|25075.95|24995.95|25086.48|25006.48|25086.48|25006.48|25075.92|24995.92|10
1737311100000|2025-01-19 18:25:00|25086.74|25006.74|25079.29|24999.29|25088.89|25008.89|25078.06|24998.06|10
1737311110000|2025-01-19 18:25:10|25078.87|24998.87|25077.43|24997.43|25078.99|24998.99|25077.1|24997.1|10
1737311120000|2025-01-19 18:25:20|25077.48|24997.48|25080.45|25000.45|25080.45|25000.45|25077.28|24997.28|10
1737311130000|2025-01-19 18:25:30|25080.68|25000.68|25089.23|25009.23|25090.59|25010.59|25080.68|25000.68|10
1737311140000|2025-01-19 18:25:40|25089.76|25009.76|25092.54|25012.54|25092.54|25012.54|25089.09|25009.09|10
1737311150000|2025-01-19 18:25:50|25092.52|25012.52|25102.02|25022.02|25102.02|25022.02|25092.52|25012.52|10
1737311160000|2025-01-19 18:26:00|25103.26|25023.26|25110.13|25030.13|25110.15|25030.15|25103.26|25023.26|10
1737311170000|2025-01-19 18:26:10|25109.87|25029.87|25111.91|25031.91|25111.93|25031.93|25109.87|25029.87|10
1737311180000|2025-01-19 18:26:20|25111.9|25031.9|25104.85|25024.85|25111.9|25031.9|25102.97|25022.97|9
1737311190000|2025-01-19 18:26:30|25105.02|25025.02|25105.51|25025.51|25105.63|25025.63|25102.9|25022.9|10
1737311200000|2025-01-19 18:26:40|25106.03|25026.03|25117.61|25037.61|25117.7|25037.7|25106.02|25026.02|10
1737311210000|2025-01-19 18:26:50|25118.05|25038.05|25116.9|25036.9|25118.05|25038.05|25113.95|25033.95|10
1737311220000|2025-01-19 18:27:00|25110|25030|25108.16|25028.16|25110.43|25030.43|25108.16|25028.16|10
1737311230000|2025-01-19 18:27:10|25107.93|25027.93|25111.44|25031.44|25114.25|25034.25|25106.57|25026.57|10
1737311240000|2025-01-19 18:27:20|25110.48|25030.48|25097.92|25017.92|25111.97|25031.97|25097.92|25017.92|9
1737311250000|2025-01-19 18:27:30|25096.44|25016.44|25098.01|25018.01|25098.16|25018.16|25095.5|25015.5|10
1737311260000|2025-01-19 18:27:40|25097.89|25017.89|25101.91|25021.91|25101.91|25021.91|25097.89|25017.89|10
1737311270000|2025-01-19 18:27:50|25102.79|25022.79|25103.12|25023.12|25103.27|25023.27|25102.1|25022.1|10
1737311280000|2025-01-19 18:28:00|25103.44|25023.44|25098.55|25018.55|25104.97|25024.97|25098.55|25018.55|10
1737311290000|2025-01-19 18:28:10|25098.7|25018.7|25101.6|25021.6|25101.6|25021.6|25098.6|25018.6|10
1737311300000|2025-01-19 18:28:20|25103.64|25023.64|25108.1|25028.1|25108.19|25028.19|25103.64|25023.64|10
1737311310000|2025-01-19 18:28:30|25108.25|25028.25|25109.34|25029.34|25110.7|25030.7|25108.25|25028.25|10
1737311320000|2025-01-19 18:28:40|25109.5|25029.5|25109.61|25029.61|25109.88|25029.88|25108.81|25028.81|9
1737311330000|2025-01-19 18:28:50|25109.73|25029.73|25110.77|25030.77|25111.49|25031.49|25109.73|25029.73|10
1737311340000|2025-01-19 18:29:00|25110.43|25030.43|25104.19|25024.19|25113.94|25033.94|25104.19|25024.19|9
1737311350000|2025-01-19 18:29:10|25104.47|25024.47|25102.5|25022.5|25105.86|25025.86|25102.5|25022.5|10
1737311360000|2025-01-19 18:29:20|25101.23|25021.23|25099.61|25019.61|25101.23|25021.23|25098.92|25018.92|10
1737311370000|2025-01-19 18:29:30|25099.6|25019.6|25084.58|25004.58|25099.6|25019.6|25084.58|25004.58|10
1737311380000|2025-01-19 18:29:40|25084|25004|25083.68|25003.68|25085.21|25005.21|25083.46|25003.46|10
1737311390000|2025-01-19 18:29:50|25083.17|25003.17|25073.99|24993.99|25083.17|25003.17|25073.59|24993.59|10
1737311400000|2025-01-19 18:30:00|25074.73|24994.73|25075.25|24995.25|25079.7|24999.7|25074.73|24994.73|10
1737311410000|2025-01-19 18:30:10|25074.09|24994.09|25071.25|24991.25|25074.09|24994.09|25064.6|24984.6|10
1737311420000|2025-01-19 18:30:20|25071.99|24991.99|25077.56|24997.56|25077.56|24997.56|25069.95|24989.95|10
1737311430000|2025-01-19 18:30:30|25078.4|24998.4|25079.87|24999.87|25079.87|24999.87|25076.87|24996.87|10
1737311440000|2025-01-19 18:30:40|25079.5|24999.5|25081.2|25001.2|25081.2|25001.2|25077.81|24997.81|10
1737311450000|2025-01-19 18:30:50|25082.05|25002.05|25079.44|24999.44|25082.05|25002.05|25074.29|24994.29|10
1737311460000|2025-01-19 18:31:00|25078.83|24998.83|25078.43|24998.43|25078.88|24998.88|25077.19|24997.19|10
1737311470000|2025-01-19 18:31:10|25078.95|24998.95|25078.93|24998.93|25080.73|25000.73|25077.5|24997.5|10
1737311480000|2025-01-19 18:31:20|25080.17|25000.17|25082.42|25002.42|25082.67|25002.67|25080.17|25000.17|10
1737311490000|2025-01-19 18:31:30|25081.09|25001.09|25076.91|24996.91|25082.3|25002.3|25076.02|24996.02|10
1737311500000|2025-01-19 18:31:40|25076.09|24996.09|25073.29|24993.29|25076.09|24996.09|25072.23|24992.23|10
1737311510000|2025-01-19 18:31:50|25072.9|24992.9|25069.06|24989.06|25072.9|24992.9|25069.06|24989.06|10
1737311520000|2025-01-19 18:32:00|25069.24|24989.24|25071.89|24991.89|25077.92|24997.92|25069.24|24989.24|10
1737311530000|2025-01-19 18:32:10|25072.41|24992.41|25073.69|24993.69|25075.4|24995.4|25072.41|24992.41|10
1737311540000|2025-01-19 18:32:20|25073.26|24993.26|25074.18|24994.18|25074.18|24994.18|25068.8|24988.8|10
1737311550000|2025-01-19 18:32:30|25074.14|24994.14|25083.65|25003.65|25085.08|25005.08|25073.03|24993.03|10
1737311560000|2025-01-19 18:32:40|25084.07|25004.07|25080.35|25000.35|25085.79|25005.79|25080.01|25000.01|10
1737311570000|2025-01-19 18:32:50|25080.36|25000.36|25079.87|24999.87|25081.23|25001.23|25079.18|24999.18|10
1737311580000|2025-01-19 18:33:00|25079.61|24999.61|25082.26|25002.26|25082.26|25002.26|25077.09|24997.09|10
1737311590000|2025-01-19 18:33:10|25081.88|25001.88|25080.88|25000.88|25083.35|25003.35|25080.75|25000.75|10
1737311600000|2025-01-19 18:33:20|25080.24|25000.24|25077.07|24997.07|25080.24|25000.24|25077.07|24997.07|10
1737311610000|2025-01-19 18:33:30|25076.02|24996.02|25067.95|24987.95|25076.02|24996.02|25064.44|24984.44|10
1737311620000|2025-01-19 18:33:40|25068.68|24988.68|25057.17|24977.17|25068.68|24988.68|25056.54|24976.54|10
1737311630000|2025-01-19 18:33:50|25057.49|24977.49|25054.25|24974.25|25061.94|24981.94|25054.25|24974.25|10
1737311640000|2025-01-19 18:34:00|25054.33|24974.33|25047.9|24967.9|25060.01|24980.01|25047.5|24967.5|10
1737311650000|2025-01-19 18:34:10|25046.06|24966.06|25037.07|24957.07|25046.06|24966.06|25037.07|24957.07|10
1737311660000|2025-01-19 18:34:20|25037.78|24957.78|25048.77|24968.77|25049.66|24969.66|25037.52|24957.52|10
1737311670000|2025-01-19 18:34:30|25046.94|24966.94|25053.16|24973.16|25053.16|24973.16|25043.7|24963.7|10
1737311680000|2025-01-19 18:34:40|25053.15|24973.15|25049.5|24969.5|25053.58|24973.58|25049.5|24969.5|10
1737311690000|2025-01-19 18:34:50|25048.12|24968.12|25036.91|24956.91|25048.12|24968.12|25036.91|24956.91|10
1737311700000|2025-01-19 18:35:00|25034.76|24954.76|25036.39|24956.39|25036.39|24956.39|25033.51|24953.51|10
1737311710000|2025-01-19 18:35:10|25037.24|24957.24|25038.41|24958.41|25038.6|24958.6|25037.24|24957.24|10
1737311720000|2025-01-19 18:35:20|25037.59|24957.59|25040.9|24960.9|25043.56|24963.56|25037.59|24957.59|10
1737311730000|2025-01-19 18:35:30|25041.06|24961.06|25042|24962|25042.77|24962.77|25040.68|24960.68|10
1737311740000|2025-01-19 18:35:40|25042.25|24962.25|25033.42|24953.42|25042.25|24962.25|25032.97|24952.97|10
1737311750000|2025-01-19 18:35:50|25033.83|24953.83|25035.6|24955.6|25042.19|24962.19|25031.87|24951.87|10
1737311760000|2025-01-19 18:36:00|25034.99|24954.99|25037.44|24957.44|25037.44|24957.44|25033.7|24953.7|10
1737311770000|2025-01-19 18:36:10|25038.96|24958.96|25047.89|24967.89|25047.89|24967.89|25038.96|24958.96|10
1737311780000|2025-01-19 18:36:20|25047.8|24967.8|25047.28|24967.28|25048.48|24968.48|25047.28|24967.28|10
1737311790000|2025-01-19 18:36:30|25048.19|24968.19|25040.36|24960.36|25052.62|24972.62|25039.79|24959.79|10
1737311800000|2025-01-19 18:36:40|25039.65|24959.65|25040.13|24960.13|25042.4|24962.4|25039.63|24959.63|10
1737311810000|2025-01-19 18:36:50|25040.16|24960.16|25043.38|24963.38|25044.08|24964.08|25040.16|24960.16|10
1737311820000|2025-01-19 18:37:00|25044.24|24964.24|25054.12|24974.12|25054.12|24974.12|25044.24|24964.24|10
1737311830000|2025-01-19 18:37:10|25053.08|24973.08|25052.8|24972.8|25053.47|24973.47|25051.55|24971.55|10
1737311840000|2025-01-19 18:37:20|25053.15|24973.15|25052.93|24972.93|25053.15|24973.15|25051.45|24971.45|10
1737311850000|2025-01-19 18:37:30|25054.23|24974.23|25055.78|24975.78|25055.78|24975.78|25054.23|24974.23|10
1737311860000|2025-01-19 18:37:40|25053.08|24973.08|25051.99|24971.99|25053.49|24973.49|25051.99|24971.99|10
1737311870000|2025-01-19 18:37:50|25051.48|24971.48|25050.63|24970.63|25052|24972|25050.63|24970.63|10
1737311880000|2025-01-19 18:38:00|25050.54|24970.54|25051.55|24971.55|25051.95|24971.95|25050.33|24970.33|9
1737311890000|2025-01-19 18:38:10|25051.46|24971.46|25050.7|24970.7|25051.46|24971.46|25048.07|24968.07|10
1737311900000|2025-01-19 18:38:20|25050.18|24970.18|25050.27|24970.27|25050.8|24970.8|25049.75|24969.75|9
1737311910000|2025-01-19 18:38:30|25050.5|24970.5|25051.56|24971.56|25051.56|24971.56|25050.5|24970.5|10
1737311920000|2025-01-19 18:38:40|25051.69|24971.69|25043.77|24963.77|25051.69|24971.69|25043.77|24963.77|10
1737311930000|2025-01-19 18:38:50|25043.88|24963.88|25048.59|24968.59|25048.59|24968.59|25043.71|24963.71|10
1737311940000|2025-01-19 18:39:00|25048.52|24968.52|25060.12|24980.12|25060.12|24980.12|25048.52|24968.52|10
1737311950000|2025-01-19 18:39:10|25057.78|24977.78|25059.68|24979.68|25059.68|24979.68|25057.25|24977.25|10
1737311960000|2025-01-19 18:39:20|25060.2|24980.2|25060.89|24980.89|25061.92|24981.92|25060.2|24980.2|10
1737311970000|2025-01-19 18:39:30|25061.23|24981.23|25059.03|24979.03|25061.23|24981.23|25059.03|24979.03|10
1737311980000|2025-01-19 18:39:40|25059.48|24979.48|25051.65|24971.65|25061.57|24981.57|25051.65|24971.65|10
1737311990000|2025-01-19 18:39:50|25051.19|24971.19|25049.45|24969.45|25051.19|24971.19|25048.74|24968.74|10
1737312000000|2025-01-19 18:40:00|25050.58|24970.58|25054.08|24974.08|25054.43|24974.43|25050.58|24970.58|10
1737312010000|2025-01-19 18:40:10|25054.21|24974.21|25061.71|24981.71|25061.71|24981.71|25054.01|24974.01|10
1737312020000|2025-01-19 18:40:20|25062.02|24982.02|25070.92|24990.92|25070.92|24990.92|25062.02|24982.02|10
1737312030000|2025-01-19 18:40:30|25073|24993|25077.13|24997.13|25077.13|24997.13|25073|24993|10
1737312040000|2025-01-19 18:40:40|25077.19|24997.19|25072.25|24992.25|25080.86|25000.86|25069.96|24989.96|10
1737312050000|2025-01-19 18:40:50|25072.98|24992.98|25069.66|24989.66|25072.98|24992.98|25069.66|24989.66|10
1737312060000|2025-01-19 18:41:00|25069.41|24989.41|25083.09|25003.09|25083.09|25003.09|25069.41|24989.41|10
1737312070000|2025-01-19 18:41:10|25082.57|25002.57|25079.81|24999.81|25082.57|25002.57|25079.2|24999.2|10
1737312080000|2025-01-19 18:41:20|25079.32|24999.32|25077.86|24997.86|25079.32|24999.32|25077.12|24997.12|10
1737312090000|2025-01-19 18:41:30|25077.84|24997.84|25075.12|24995.12|25077.84|24997.84|25075.12|24995.12|9
1737312100000|2025-01-19 18:41:40|25073.79|24993.79|25077.69|24997.69|25077.92|24997.92|25073.26|24993.26|10
1737312110000|2025-01-19 18:41:50|25079.48|24999.48|25077.72|24997.72|25079.48|24999.48|25077.72|24997.72|10
1737312120000|2025-01-19 18:42:00|25076.46|24996.46|25074.24|24994.24|25076.48|24996.48|25074.23|24994.23|10
1737312130000|2025-01-19 18:42:10|25074.99|24994.99|25076.48|24996.48|25076.48|24996.48|25074.23|24994.23|10
1737312140000|2025-01-19 18:42:20|25076.71|24996.71|25077.52|24997.52|25077.52|24997.52|25075.89|24995.89|10
1737312150000|2025-01-19 18:42:30|25076.84|24996.84|25075.74|24995.74|25076.84|24996.84|25075.48|24995.48|9
1737312160000|2025-01-19 18:42:40|25075.65|24995.65|25075.78|24995.78|25077.05|24997.05|25075.6|24995.6|10
1737312170000|2025-01-19 18:42:50|25075.87|24995.87|25079.32|24999.32|25079.32|24999.32|25075.69|24995.69|10
1737312180000|2025-01-19 18:43:00|25079.99|24999.99|25083.02|25003.02|25083.02|25003.02|25079.83|24999.83|10
1737312190000|2025-01-19 18:43:10|25083.21|25003.21|25080.52|25000.52|25083.21|25003.21|25080.37|25000.37|10
1737312200000|2025-01-19 18:43:20|25080.1|25000.1|25077.83|24997.83|25080.1|25000.1|25074.52|24994.52|10
1737312210000|2025-01-19 18:43:30|25079.24|24999.24|25070.13|24990.13|25082.26|25002.26|25070.13|24990.13|9
1737312220000|2025-01-19 18:43:40|25070.39|24990.39|25063.14|24983.14|25071.01|24991.01|25063.14|24983.14|9
1737312230000|2025-01-19 18:43:50|25061.33|24981.33|25058.22|24978.22|25061.33|24981.33|25058.03|24978.03|10
1737312240000|2025-01-19 18:44:00|25057.49|24977.49|25057.29|24977.29|25058.78|24978.78|25056.96|24976.96|9
1737312250000|2025-01-19 18:44:10|25057.15|24977.15|25057.39|24977.39|25057.39|24977.39|25055.76|24975.76|10
1737312260000|2025-01-19 18:44:20|25057.59|24977.59|25061.2|24981.2|25061.2|24981.2|25056.84|24976.84|10
1737312270000|2025-01-19 18:44:30|25061.28|24981.28|25069.72|24989.72|25069.72|24989.72|25060.5|24980.5|10
1737312280000|2025-01-19 18:44:40|25070.4|24990.4|25079.49|24999.49|25079.49|24999.49|25070.4|24990.4|10
1737312290000|2025-01-19 18:44:50|25080.67|25000.67|25085.74|25005.74|25086.94|25006.94|25080.67|25000.67|10
1737312300000|2025-01-19 18:45:00|25085.65|25005.65|25080.19|25000.19|25085.65|25005.65|25080.19|25000.19|9
1737312310000|2025-01-19 18:45:10|25079.35|24999.35|25080.25|25000.25|25080.33|25000.33|25078.75|24998.75|10
1737312320000|2025-01-19 18:45:20|25080.43|25000.43|25080.11|25000.11|25080.85|25000.85|25079.42|24999.42|10
1737312330000|2025-01-19 18:45:30|25080.13|25000.13|25075.25|24995.25|25080.27|25000.27|25075.2|24995.2|10
1737312340000|2025-01-19 18:45:40|25075.56|24995.56|25073.16|24993.16|25075.63|24995.63|25073.16|24993.16|10
1737312350000|2025-01-19 18:45:50|25073.12|24993.12|25072.9|24992.9|25074|24994|25072.66|24992.66|9
1737312360000|2025-01-19 18:46:00|25073.31|24993.31|25075.31|24995.31|25076.03|24996.03|25070.79|24990.79|10
1737312370000|2025-01-19 18:46:10|25075.33|24995.33|25072.53|24992.53|25075.33|24995.33|25072.5|24992.5|10
1737312380000|2025-01-19 18:46:20|25072.96|24992.96|25078.27|24998.27|25078.27|24998.27|25072.96|24992.96|10
1737312390000|2025-01-19 18:46:30|25077.8|24997.8|25076.6|24996.6|25078.47|24998.47|25076.6|24996.6|10
1737312400000|2025-01-19 18:46:40|25074.99|24994.99|25061.37|24981.37|25074.99|24994.99|25061.37|24981.37|10
1737312410000|2025-01-19 18:46:50|25060.98|24980.98|25056.85|24976.85|25060.98|24980.98|25056.85|24976.85|10
1737312420000|2025-01-19 18:47:00|25056.86|24976.86|25056.63|24976.63|25056.86|24976.86|25055.85|24975.85|9
1737312430000|2025-01-19 18:47:10|25056.92|24976.92|25065.85|24985.85|25065.85|24985.85|25056.92|24976.92|10
1737312440000|2025-01-19 18:47:20|25066.47|24986.47|25082|25002|25082|25002|25066.47|24986.47|10
1737312450000|2025-01-19 18:47:30|25082.74|25002.74|25085.46|25005.46|25085.68|25005.68|25082.74|25002.74|10
1737312460000|2025-01-19 18:47:40|25085.08|25005.08|25081.76|25001.76|25085.08|25005.08|25081.76|25001.76|10
1737312470000|2025-01-19 18:47:50|25081.54|25001.54|25077.48|24997.48|25082.44|25002.44|25077.48|24997.48|10
1737312480000|2025-01-19 18:48:00|25076.85|24996.85|25059.48|24979.48|25076.85|24996.85|25059.48|24979.48|10
1737312490000|2025-01-19 18:48:10|25058.86|24978.86|25056.27|24976.27|25058.86|24978.86|25054.65|24974.65|10
1737312500000|2025-01-19 18:48:20|25056.34|24976.34|25057.58|24977.58|25057.58|24977.58|25056.34|24976.34|10
1737312510000|2025-01-19 18:48:30|25068.96|24988.96|25073.52|24993.52|25073.52|24993.52|25068.96|24988.96|10
1737312520000|2025-01-19 18:48:40|25074.06|24994.06|25078.38|24998.38|25078.54|24998.54|25074.06|24994.06|10
1737312530000|2025-01-19 18:48:50|25079.52|24999.52|25076.82|24996.82|25079.52|24999.52|25076.61|24996.61|10
1737312540000|2025-01-19 18:49:00|25075.99|24995.99|25076.23|24996.23|25076.23|24996.23|25073.95|24993.95|10
1737312550000|2025-01-19 18:49:10|25075.93|24995.93|25078.54|24998.54|25078.54|24998.54|25075.93|24995.93|10
1737312560000|2025-01-19 18:49:20|25077.86|24997.86|25078.1|24998.1|25078.18|24998.18|25077.86|24997.86|10
1737312570000|2025-01-19 18:49:30|25078.11|24998.11|25074.55|24994.55|25078.11|24998.11|25074.02|24994.02|10
1737312580000|2025-01-19 18:49:40|25074.68|24994.68|25083.66|25003.66|25083.66|25003.66|25074.68|24994.68|10
1737312590000|2025-01-19 18:49:50|25083.67|25003.67|25084.94|25004.94|25085.82|25005.82|25083.67|25003.67|10
1737312600000|2025-01-19 18:50:00|25086.16|25006.16|25091.85|25011.85|25092.1|25012.1|25086.16|25006.16|10
1737312610000|2025-01-19 18:50:10|25090.32|25010.32|25095.58|25015.58|25095.58|25015.58|25090.32|25010.32|10
1737312620000|2025-01-19 18:50:20|25095.46|25015.46|25097.89|25017.89|25097.89|25017.89|25095.03|25015.03|10
1737312630000|2025-01-19 18:50:30|25099.3|25019.3|25097.26|25017.26|25099.38|25019.38|25097.04|25017.04|10
1737312640000|2025-01-19 18:50:40|25096.38|25016.38|25097.42|25017.42|25097.47|25017.47|25096.38|25016.38|10
1737312650000|2025-01-19 18:50:50|25097.47|25017.47|25097.13|25017.13|25097.7|25017.7|25096.8|25016.8|10
1737312660000|2025-01-19 18:51:00|25097.73|25017.73|25097.82|25017.82|25098.47|25018.47|25096.42|25016.42|10
1737312670000|2025-01-19 18:51:10|25098.35|25018.35|25091.81|25011.81|25098.35|25018.35|25091.81|25011.81|10
1737312680000|2025-01-19 18:51:20|25091.62|25011.62|25090.24|25010.24|25091.62|25011.62|25089.33|25009.33|10
1737312690000|2025-01-19 18:51:30|25090.13|25010.13|25102.76|25022.76|25102.76|25022.76|25089.75|25009.75|10
1737312700000|2025-01-19 18:51:40|25103.15|25023.15|25107.77|25027.77|25107.77|25027.77|25103.15|25023.15|10
1737312710000|2025-01-19 18:51:50|25102.47|25022.47|25101.12|25021.12|25103.46|25023.46|25101.12|25021.12|10
1737312720000|2025-01-19 18:52:00|25101.9|25021.9|25091.85|25011.85|25101.9|25021.9|25091.85|25011.85|10
1737312730000|2025-01-19 18:52:10|25091.28|25011.28|25079.06|24999.06|25091.28|25011.28|25079.06|24999.06|10
1737312740000|2025-01-19 18:52:20|25079.87|24999.87|25074.61|24994.61|25079.87|24999.87|25074.55|24994.55|10
1737312750000|2025-01-19 18:52:30|25074.55|24994.55|25075.94|24995.94|25077.34|24997.34|25074.55|24994.55|10
1737312760000|2025-01-19 18:52:40|25075.65|24995.65|25068.95|24988.95|25075.65|24995.65|25068.95|24988.95|10
1737312770000|2025-01-19 18:52:50|25068.75|24988.75|25065.02|24985.02|25068.75|24988.75|25065.02|24985.02|10
1737312780000|2025-01-19 18:53:00|25065|24985|25060.76|24980.76|25065|24985|25060.76|24980.76|10
1737312790000|2025-01-19 18:53:10|25060.59|24980.59|25063.73|24983.73|25063.73|24983.73|25060.59|24980.59|10
1737312800000|2025-01-19 18:53:20|25064.21|24984.21|25067.86|24987.86|25068.66|24988.66|25064.21|24984.21|10
1737312810000|2025-01-19 18:53:30|25066.97|24986.97|25068|24988|25068|24988|25066.09|24986.09|10
1737312820000|2025-01-19 18:53:40|25069.05|24989.05|25065.31|24985.31|25069.05|24989.05|25064.82|24984.82|10
1737312830000|2025-01-19 18:53:50|25064.5|24984.5|25063.16|24983.16|25065.4|24985.4|25063.16|24983.16|10
1737312840000|2025-01-19 18:54:00|25063.01|24983.01|25064.24|24984.24|25066.25|24986.25|25062.98|24982.98|10
1737312850000|2025-01-19 18:54:10|25063.45|24983.45|25060.87|24980.87|25063.45|24983.45|25060.87|24980.87|9
1737312860000|2025-01-19 18:54:20|25062.19|24982.19|25049.5|24969.5|25063.01|24983.01|25049.5|24969.5|10
1737312870000|2025-01-19 18:54:30|25048.36|24968.36|25044.06|24964.06|25049.35|24969.35|25044.06|24964.06|10
1737312880000|2025-01-19 18:54:40|25043.58|24963.58|25038.46|24958.46|25043.64|24963.64|25037.93|24957.93|10
1737312890000|2025-01-19 18:54:50|25037.59|24957.59|25037.28|24957.28|25038.16|24958.16|25035.44|24955.44|10
1737312900000|2025-01-19 18:55:00|25037.47|24957.47|25037.4|24957.4|25037.47|24957.47|25034.77|24954.77|10
1737312910000|2025-01-19 18:55:10|25036.43|24956.43|25035.92|24955.92|25037.31|24957.31|25035.92|24955.92|10
1737312920000|2025-01-19 18:55:20|25035.8|24955.8|25036.74|24956.74|25037.02|24957.02|25035.61|24955.61|10
1737312930000|2025-01-19 18:55:30|25037.02|24957.02|25043.81|24963.81|25043.81|24963.81|25037.02|24957.02|10
1737312940000|2025-01-19 18:55:40|25045.14|24965.14|25052.35|24972.35|25052.35|24972.35|25045.14|24965.14|10
1737312950000|2025-01-19 18:55:50|25053.42|24973.42|25055.18|24975.18|25055.64|24975.64|25053.42|24973.42|10
1737312960000|2025-01-19 18:56:00|25055.15|24975.15|25057.85|24977.85|25057.85|24977.85|25054.47|24974.47|10
1737312970000|2025-01-19 18:56:10|25056.42|24976.42|25056.56|24976.56|25056.72|24976.72|25054.9|24974.9|10
1737312980000|2025-01-19 18:56:20|25056.5|24976.5|25054.61|24974.61|25056.51|24976.51|25054.61|24974.61|10
1737312990000|2025-01-19 18:56:30|25054.5|24974.5|25053.76|24973.76|25054.5|24974.5|25053.52|24973.52|10
1737313000000|2025-01-19 18:56:40|25053.74|24973.74|25055.33|24975.33|25055.33|24975.33|25053.32|24973.32|10
1737313010000|2025-01-19 18:56:50|25055.74|24975.74|25054.78|24974.78|25057.52|24977.52|25054.78|24974.78|10
1737313020000|2025-01-19 18:57:00|25054.48|24974.48|25050.04|24970.04|25055.28|24975.28|25050.04|24970.04|10
1737313030000|2025-01-19 18:57:10|25050.55|24970.55|25057.52|24977.52|25057.52|24977.52|25050.55|24970.55|9
1737313040000|2025-01-19 18:57:20|25057.45|24977.45|25060.76|24980.76|25060.76|24980.76|25057.45|24977.45|10
1737313050000|2025-01-19 18:57:30|25060.21|24980.21|25065.75|24985.75|25065.75|24985.75|25059.83|24979.83|10
1737313060000|2025-01-19 18:57:40|25067.63|24987.63|25070.12|24990.12|25070.12|24990.12|25067.04|24987.04|10
1737313070000|2025-01-19 18:57:50|25068.6|24988.6|25073.63|24993.63|25073.63|24993.63|25068.6|24988.6|10
1737313080000|2025-01-19 18:58:00|25074.06|24994.06|25072.65|24992.65|25075.49|24995.49|25072.65|24992.65|10
1737313090000|2025-01-19 18:58:10|25072.82|24992.82|25075.34|24995.34|25075.63|24995.63|25072.82|24992.82|9
1737313100000|2025-01-19 18:58:20|25075.92|24995.92|25076.9|24996.9|25077.67|24997.67|25075.47|24995.47|8
1737313110000|2025-01-19 18:58:30|25077.73|24997.73|25086.89|25006.89|25087.04|25007.04|25077.32|24997.32|10
1737313120000|2025-01-19 18:58:40|25086.97|25006.97|25084.45|25004.45|25086.97|25006.97|25084.45|25004.45|10
1737313130000|2025-01-19 18:58:50|25084.5|25004.5|25086.97|25006.97|25087.41|25007.41|25084.5|25004.5|10
1737313140000|2025-01-19 18:59:00|25087.76|25007.76|25086.62|25006.62|25088.37|25008.37|25086.62|25006.62|10
1737313150000|2025-01-19 18:59:10|25086.98|25006.98|25085.53|25005.53|25086.98|25006.98|25085.15|25005.15|10
1737313160000|2025-01-19 18:59:20|25085.54|25005.54|25090.76|25010.76|25091.4|25011.4|25085.54|25005.54|10
1737313170000|2025-01-19 18:59:30|25091.57|25011.57|25098.13|25018.13|25098.13|25018.13|25091.57|25011.57|10
1737313180000|2025-01-19 18:59:40|25097.93|25017.93|25098.15|25018.15|25098.83|25018.83|25097.55|25017.55|10
1737313190000|2025-01-19 18:59:50|25098.73|25018.73|25099.14|25019.14|25102.15|25022.15|25098.55|25018.55|10
1737313200000|2025-01-19 19:00:00|25099.44|25019.44|25097.43|25017.43|25099.44|25019.44|25097.27|25017.27|10
1737313210000|2025-01-19 19:00:10|25096.07|25016.07|25089.8|25009.8|25096.23|25016.23|25089.8|25009.8|10
1737313220000|2025-01-19 19:00:20|25086.99|25006.99|25088.76|25008.76|25089.07|25009.07|25086.86|25006.86|9
1737313230000|2025-01-19 19:00:30|25089.37|25009.37|25088.66|25008.66|25089.39|25009.39|25076.65|24996.65|10
1737313240000|2025-01-19 19:00:40|25088.42|25008.42|25078.66|24998.66|25088.42|25008.42|25078.66|24998.66|10
1737313250000|2025-01-19 19:00:50|25077.38|24997.38|25066.42|24986.42|25077.38|24997.38|25066.42|24986.42|10
1737313260000|2025-01-19 19:01:00|25065.28|24985.28|25059.83|24979.83|25065.28|24985.28|25059.46|24979.46|10
1737313270000|2025-01-19 19:01:10|25059.71|24979.71|25054.79|24974.79|25059.9|24979.9|25054.34|24974.34|10
1737313280000|2025-01-19 19:01:20|25054.23|24974.23|25052.4|24972.4|25056.04|24976.04|25052.4|24972.4|10
1737313290000|2025-01-19 19:01:30|25052.03|24972.03|25055.09|24975.09|25055.09|24975.09|25049.25|24969.25|10
1737313300000|2025-01-19 19:01:40|25055.24|24975.24|25054.85|24974.85|25057.68|24977.68|25054.46|24974.46|10
1737313310000|2025-01-19 19:01:50|25056.72|24976.72|25051.16|24971.16|25056.72|24976.72|25051.16|24971.16|10
1737313320000|2025-01-19 19:02:00|25050.09|24970.09|25048.59|24968.59|25050.09|24970.09|25046.73|24966.73|10
1737313330000|2025-01-19 19:02:10|25049.25|24969.25|25047.36|24967.36|25049.25|24969.25|25045.04|24965.04|10
1737313340000|2025-01-19 19:02:20|25047.54|24967.54|25044.58|24964.58|25048.62|24968.62|25044.4|24964.4|10
1737313350000|2025-01-19 19:02:30|25044.64|24964.64|25043.49|24963.49|25045.1|24965.1|25043.48|24963.48|10
1737313360000|2025-01-19 19:02:40|25050.57|24970.57|25054|24974|25054.7|24974.7|25050.57|24970.57|10
1737313370000|2025-01-19 19:02:50|25053.58|24973.58|25053.33|24973.33|25053.58|24973.58|25051.96|24971.96|10
1737313380000|2025-01-19 19:03:00|25052.71|24972.71|25055.04|24975.04|25055.04|24975.04|25052.71|24972.71|9
1737313390000|2025-01-19 19:03:10|25053.8|24973.8|25048.84|24968.84|25053.8|24973.8|25048.84|24968.84|10
1737313400000|2025-01-19 19:03:20|25047.48|24967.48|25045.36|24965.36|25047.48|24967.48|25045.36|24965.36|10
1737313410000|2025-01-19 19:03:30|25045.97|24965.97|25046.4|24966.4|25046.4|24966.4|25045.62|24965.62|10
1737313420000|2025-01-19 19:03:40|25046.66|24966.66|25047.66|24967.66|25048.23|24968.23|25046.59|24966.59|9
1737313430000|2025-01-19 19:03:50|25047.53|24967.53|25041.27|24961.27|25047.67|24967.67|25041.27|24961.27|10
1737313440000|2025-01-19 19:04:00|25041.21|24961.21|25041.73|24961.73|25041.73|24961.73|25038.84|24958.84|10
1737313450000|2025-01-19 19:04:10|25041.89|24961.89|25039.7|24959.7|25042.45|24962.45|25039.67|24959.67|10
1737313460000|2025-01-19 19:04:20|25039.42|24959.42|25040.48|24960.48|25041.1|24961.1|25039.14|24959.14|10
1737313470000|2025-01-19 19:04:30|25040.25|24960.25|25039.76|24959.76|25041.47|24961.47|25039.66|24959.66|10
1737313480000|2025-01-19 19:04:40|25039.84|24959.84|25039.61|24959.61|25041|24961|25039.57|24959.57|10
1737313490000|2025-01-19 19:04:50|25039.97|24959.97|25039.51|24959.51|25040.36|24960.36|25039.47|24959.47|10
1737313500000|2025-01-19 19:05:00|25038.84|24958.84|25037.87|24957.87|25038.88|24958.88|25037.34|24957.34|10
1737313510000|2025-01-19 19:05:10|25038.03|24958.03|25044.08|24964.08|25044.08|24964.08|25038.03|24958.03|10
1737313520000|2025-01-19 19:05:20|25045.84|24965.84|25058.37|24978.37|25058.37|24978.37|25045.84|24965.84|10
1737313530000|2025-01-19 19:05:30|25058.16|24978.16|25061.76|24981.76|25061.76|24981.76|25058.16|24978.16|9
1737313540000|2025-01-19 19:05:40|25061.66|24981.66|25064.39|24984.39|25064.39|24984.39|25061.66|24981.66|10
1737313550000|2025-01-19 19:05:50|25065.01|24985.01|25064.74|24984.74|25072.38|24992.38|25064.6|24984.6|10
1737313560000|2025-01-19 19:06:00|25064.51|24984.51|25065.51|24985.51|25065.51|24985.51|25062.53|24982.53|10
1737313570000|2025-01-19 19:06:10|25066|24986|25063.59|24983.59|25066.42|24986.42|25063.41|24983.41|10
1737313580000|2025-01-19 19:06:20|25071.2|24991.2|25072.05|24992.05|25072.05|24992.05|25069.87|24989.87|10
1737313590000|2025-01-19 19:06:30|25071.96|24991.96|25070.55|24990.55|25071.96|24991.96|25069.71|24989.71|10
1737313600000|2025-01-19 19:06:40|25070.15|24990.15|25072.5|24992.5|25072.5|24992.5|25070.15|24990.15|10
1737313610000|2025-01-19 19:06:50|25073.1|24993.1|25071.77|24991.77|25074.08|24994.08|25071.77|24991.77|10
1737313620000|2025-01-19 19:07:00|25072.35|24992.35|25074.68|24994.68|25075.02|24995.02|25070.43|24990.43|10
1737313630000|2025-01-19 19:07:10|25075.42|24995.42|25076.77|24996.77|25078.05|24998.05|25074.46|24994.46|10
1737313640000|2025-01-19 19:07:20|25076.6|24996.6|25074.29|24994.29|25076.6|24996.6|25073.71|24993.71|10
1737313650000|2025-01-19 19:07:30|25072.31|24992.31|25064.93|24984.93|25072.31|24992.31|25064.93|24984.93|10
1737313660000|2025-01-19 19:07:40|25064.7|24984.7|25067.8|24987.8|25067.8|24987.8|25064.59|24984.59|9
1737313670000|2025-01-19 19:07:50|25069.04|24989.04|25065.47|24985.47|25069.04|24989.04|25065.47|24985.47|10
1737313680000|2025-01-19 19:08:00|25065.35|24985.35|25065.49|24985.49|25066.48|24986.48|25064.88|24984.88|10
1737313690000|2025-01-19 19:08:10|25065.53|24985.53|25064.48|24984.48|25068.22|24988.22|25064.48|24984.48|9
1737313700000|2025-01-19 19:08:20|25065.66|24985.66|25052.64|24972.64|25065.66|24985.66|25049.55|24969.55|10
1737313710000|2025-01-19 19:08:30|25052.84|24972.84|25051.09|24971.09|25053.21|24973.21|25051.09|24971.09|10
1737313720000|2025-01-19 19:08:40|25050.04|24970.04|25048.09|24968.09|25050.04|24970.04|25048.09|24968.09|9
1737313730000|2025-01-19 19:08:50|25047.19|24967.19|25050.36|24970.36|25050.4|24970.4|25047.19|24967.19|10
1737313740000|2025-01-19 19:09:00|25050.07|24970.07|25047.56|24967.56|25050.07|24970.07|25047.06|24967.06|10
1737313750000|2025-01-19 19:09:10|25047.6|24967.6|25046.07|24966.07|25047.6|24967.6|25045.48|24965.48|10
1737313760000|2025-01-19 19:09:20|25045.99|24965.99|25047.86|24967.86|25048.15|24968.15|25045.69|24965.69|10
1737313770000|2025-01-19 19:09:30|25047.75|24967.75|25047.51|24967.51|25047.75|24967.75|25047.48|24967.48|10
1737313780000|2025-01-19 19:09:40|25046.61|24966.61|25042.77|24962.77|25046.76|24966.76|25042.77|24962.77|9
1737313790000|2025-01-19 19:09:50|25041.52|24961.52|25034.17|24954.17|25041.52|24961.52|25034.17|24954.17|10
1737313800000|2025-01-19 19:10:00|25033.98|24953.98|25034.93|24954.93|25034.93|24954.93|25033.7|24953.7|10
1737313810000|2025-01-19 19:10:10|25037.92|24957.92|25040.35|24960.35|25040.35|24960.35|25037.92|24957.92|10
1737313820000|2025-01-19 19:10:20|25041.4|24961.4|25050.32|24970.32|25050.32|24970.32|25040.59|24960.59|9
1737313830000|2025-01-19 19:10:30|25050.89|24970.89|25049.31|24969.31|25050.89|24970.89|25048.39|24968.39|10
1737313840000|2025-01-19 19:10:40|25051.14|24971.14|25055.91|24975.91|25055.97|24975.97|25051.14|24971.14|10
1737313850000|2025-01-19 19:10:50|25056.33|24976.33|25068.2|24988.2|25068.2|24988.2|25056.33|24976.33|10
1737313860000|2025-01-19 19:11:00|25068.83|24988.83|25064.98|24984.98|25068.83|24988.83|25064.98|24984.98|10
1737313870000|2025-01-19 19:11:10|25065.62|24985.62|25065.76|24985.76|25071.1|24991.1|25064.87|24984.87|10
1737313880000|2025-01-19 19:11:20|25065.81|24985.81|25050.75|24970.75|25065.81|24985.81|25050.75|24970.75|10
1737313890000|2025-01-19 19:11:30|25050.73|24970.73|25049.75|24969.75|25050.73|24970.73|25049.51|24969.51|10
1737313900000|2025-01-19 19:11:40|25050.26|24970.26|25057.19|24977.19|25057.44|24977.44|25049.67|24969.67|10
1737313910000|2025-01-19 19:11:50|25056.23|24976.23|25047.02|24967.02|25058.53|24978.53|25046.2|24966.2|10
1737313920000|2025-01-19 19:12:00|25046.68|24966.68|25051.1|24971.1|25051.23|24971.23|25046.45|24966.45|10
1737313930000|2025-01-19 19:12:10|25050.74|24970.74|25046|24966|25050.74|24970.74|25045.86|24965.86|10
1737313940000|2025-01-19 19:12:20|25045.81|24965.81|25047.07|24967.07|25047.07|24967.07|25045.5|24965.5|10
1737313950000|2025-01-19 19:12:30|25048.05|24968.05|25046.17|24966.17|25048.05|24968.05|25046.17|24966.17|10
1737313960000|2025-01-19 19:12:40|25046.45|24966.45|25048.64|24968.64|25048.64|24968.64|25042.64|24962.64|10
1737313970000|2025-01-19 19:12:50|25048.7|24968.7|25042.72|24962.72|25048.7|24968.7|25042.06|24962.06|10
1737313980000|2025-01-19 19:13:00|25042.73|24962.73|25037.44|24957.44|25043.52|24963.52|25037.44|24957.44|10
1737313990000|2025-01-19 19:13:10|25036.3|24956.3|25027.79|24947.79|25036.3|24956.3|25027.49|24947.49|10
1737314000000|2025-01-19 19:13:20|25027.77|24947.77|25026.54|24946.54|25027.77|24947.77|25025.9|24945.9|10
1737314010000|2025-01-19 19:13:30|25027.27|24947.27|25033.51|24953.51|25033.51|24953.51|25027.27|24947.27|10
1737314020000|2025-01-19 19:13:40|25033.87|24953.87|25046.61|24966.61|25046.61|24966.61|25033.87|24953.87|10
1737314030000|2025-01-19 19:13:50|25048.19|24968.19|25047.81|24967.81|25048.28|24968.28|25047.81|24967.81|10
1737314040000|2025-01-19 19:14:00|25047.74|24967.74|25045.59|24965.59|25048.23|24968.23|25045.55|24965.55|10
1737314050000|2025-01-19 19:14:10|25046.4|24966.4|25047.87|24967.87|25047.87|24967.87|25046.05|24966.05|10
1737314060000|2025-01-19 19:14:20|25047.64|24967.64|25048.88|24968.88|25049.13|24969.13|25047.53|24967.53|10
1737314070000|2025-01-19 19:14:30|25049.22|24969.22|25048.43|24968.43|25051.87|24971.87|25048.43|24968.43|10
1737314080000|2025-01-19 19:14:40|25048.08|24968.08|25047.54|24967.54|25048.08|24968.08|25046.44|24966.44|10
1737314090000|2025-01-19 19:14:50|25048.15|24968.15|25051.83|24971.83|25051.83|24971.83|25048.15|24968.15|10
1737314100000|2025-01-19 19:15:00|25051.58|24971.58|25051.7|24971.7|25052.21|24972.21|25051.19|24971.19|10
1737314110000|2025-01-19 19:15:10|25051.81|24971.81|25053.93|24973.93|25054.29|24974.29|25051.81|24971.81|10
1737314120000|2025-01-19 19:15:20|25053.92|24973.92|25054.48|24974.48|25054.48|24974.48|25053.04|24973.04|10
1737314130000|2025-01-19 19:15:30|25054.27|24974.27|25062.69|24982.69|25062.69|24982.69|25054.27|24974.27|10
1737314140000|2025-01-19 19:15:40|25064.16|24984.16|25072.37|24992.37|25072.37|24992.37|25064.16|24984.16|10
1737314150000|2025-01-19 19:15:50|25072.52|24992.52|25077.9|24997.9|25080.77|25000.77|25070.89|24990.89|10
1737314160000|2025-01-19 19:16:00|25077.15|24997.15|25077.93|24997.93|25077.93|24997.93|25076.67|24996.67|9
1737314170000|2025-01-19 19:16:10|25077.66|24997.66|25075.87|24995.87|25077.66|24997.66|25072.43|24992.43|10
1737314180000|2025-01-19 19:16:20|25075.79|24995.79|25078.05|24998.05|25078.38|24998.38|25075.49|24995.49|10
1737314190000|2025-01-19 19:16:30|25077.9|24997.9|25080.74|25000.74|25080.82|25000.82|25077.85|24997.85|10
1737314200000|2025-01-19 19:16:40|25081.11|25001.11|25078.76|24998.76|25081.62|25001.62|25078.38|24998.38|10
1737314210000|2025-01-19 19:16:50|25079.33|24999.33|25078.97|24998.97|25079.35|24999.35|25078.7|24998.7|10
1737314220000|2025-01-19 19:17:00|25078.9|24998.9|25076.92|24996.92|25078.9|24998.9|25076.02|24996.02|10
1737314230000|2025-01-19 19:17:10|25076.99|24996.99|25075.55|24995.55|25076.99|24996.99|25074.87|24994.87|10
1737314240000|2025-01-19 19:17:20|25075.51|24995.51|25076.31|24996.31|25076.31|24996.31|25074.99|24994.99|10
1737314250000|2025-01-19 19:17:30|25077.18|24997.18|25077.92|24997.92|25078.13|24998.13|25077.09|24997.09|10
1737314260000|2025-01-19 19:17:40|25077.94|24997.94|25076.54|24996.54|25079.18|24999.18|25073.88|24993.88|10
1737314270000|2025-01-19 19:17:50|25076.88|24996.88|25079.71|24999.71|25079.74|24999.74|25076.16|24996.16|10
1737314280000|2025-01-19 19:18:00|25079.16|24999.16|25077.37|24997.37|25079.16|24999.16|25076.78|24996.78|10
1737314290000|2025-01-19 19:18:10|25078.87|24998.87|25080.02|25000.02|25080.67|25000.67|25078.87|24998.87|10
1737314300000|2025-01-19 19:18:20|25080.92|25000.92|25080.59|25000.59|25081.76|25001.76|25079.54|24999.54|10
1737314310000|2025-01-19 19:18:30|25081.51|25001.51|25082.52|25002.52|25082.9|25002.9|25081.42|25001.42|10
1737314320000|2025-01-19 19:18:40|25082.58|25002.58|25082.41|25002.41|25083.01|25003.01|25081.83|25001.83|9
1737314330000|2025-01-19 19:18:50|25082.27|25002.27|25082.31|25002.31|25082.58|25002.58|25081.9|25001.9|10
1737314340000|2025-01-19 19:19:00|25082.18|25002.18|25082.48|25002.48|25082.48|25002.48|25081.91|25001.91|9
1737314350000|2025-01-19 19:19:10|25082.6|25002.6|25086.15|25006.15|25086.15|25006.15|25082.6|25002.6|10
1737314360000|2025-01-19 19:19:20|25086.12|25006.12|25086.81|25006.81|25086.86|25006.86|25085.71|25005.71|10
1737314370000|2025-01-19 19:19:30|25086.8|25006.8|25087.81|25007.81|25087.81|25007.81|25085.96|25005.96|10
1737314380000|2025-01-19 19:19:40|25088.32|25008.32|25083.75|25003.75|25088.32|25008.32|25083.75|25003.75|10
1737314390000|2025-01-19 19:19:50|25083.65|25003.65|25081.11|25001.11|25083.65|25003.65|25080.53|25000.53|9
1737314400000|2025-01-19 19:20:00|25081.18|25001.18|25078.21|24998.21|25081.18|25001.18|25077.12|24997.12|9
1737314410000|2025-01-19 19:20:10|25078.17|24998.17|25080.57|25000.57|25080.57|25000.57|25078.17|24998.17|10
1737314420000|2025-01-19 19:20:20|25080.76|25000.76|25081.09|25001.09|25083.23|25003.23|25080.76|25000.76|10
1737314430000|2025-01-19 19:20:30|25081.37|25001.37|25085.25|25005.25|25086.5|25006.5|25081.37|25001.37|10
1737314440000|2025-01-19 19:20:40|25084.5|25004.5|25089.26|25009.26|25090.04|25010.04|25083.47|25003.47|10
1737314450000|2025-01-19 19:20:50|25090.16|25010.16|25091.24|25011.24|25091.88|25011.88|25090.16|25010.16|10
1737314460000|2025-01-19 19:21:00|25091.41|25011.41|25092.33|25012.33|25092.64|25012.64|25091.07|25011.07|10
1737314470000|2025-01-19 19:21:10|25093.09|25013.09|25095.19|25015.19|25095.19|25015.19|25093|25013|9
1737314480000|2025-01-19 19:21:20|25095.28|25015.28|25091.4|25011.4|25095.68|25015.68|25091.4|25011.4|10
1737314490000|2025-01-19 19:21:30|25091.35|25011.35|25088.73|25008.73|25091.39|25011.39|25080.58|25000.58|10
1737314500000|2025-01-19 19:21:40|25089.23|25009.23|25087.41|25007.41|25090.06|25010.06|25086.99|25006.99|10
1737314510000|2025-01-19 19:21:50|25087.37|25007.37|25092|25012|25093.55|25013.55|25087.37|25007.37|10
1737314520000|2025-01-19 19:22:00|25092.64|25012.64|25100.01|25020.01|25100.01|25020.01|25092.64|25012.64|10
1737314530000|2025-01-19 19:22:10|25100.14|25020.14|25096.9|25016.9|25100.89|25020.89|25096.53|25016.53|10
1737314540000|2025-01-19 19:22:20|25096.74|25016.74|25103.17|25023.17|25103.17|25023.17|25096.74|25016.74|9
1737314550000|2025-01-19 19:22:30|25102.8|25022.8|25102.08|25022.08|25103.35|25023.35|25101.77|25021.77|10
1737314560000|2025-01-19 19:22:40|25106.61|25026.61|25102.04|25022.04|25106.61|25026.61|25102.04|25022.04|10
1737314570000|2025-01-19 19:22:50|25102.01|25022.01|25103.79|25023.79|25105.02|25025.02|25101.86|25021.86|10
1737314580000|2025-01-19 19:23:00|25104.08|25024.08|25111.11|25031.11|25111.11|25031.11|25104.07|25024.07|10
1737314590000|2025-01-19 19:23:10|25111.3|25031.3|25113.32|25033.32|25113.32|25033.32|25111.3|25031.3|10
1737314600000|2025-01-19 19:23:20|25113.94|25033.94|25114.84|25034.84|25114.91|25034.91|25112.42|25032.42|10
1737314610000|2025-01-19 19:23:30|25114.91|25034.91|25106.56|25026.56|25114.94|25034.94|25106.56|25026.56|10
1737314620000|2025-01-19 19:23:40|25105.98|25025.98|25104.45|25024.45|25105.98|25025.98|25102.98|25022.98|10
1737314630000|2025-01-19 19:23:50|25104.83|25024.83|25110.33|25030.33|25110.48|25030.48|25104.83|25024.83|9
1737314640000|2025-01-19 19:24:00|25111.95|25031.95|25103.92|25023.92|25112.53|25032.53|25103.46|25023.46|10
1737314650000|2025-01-19 19:24:10|25104.88|25024.88|25102.78|25022.78|25104.88|25024.88|25101.97|25021.97|10
1737314660000|2025-01-19 19:24:20|25103.19|25023.19|25099.21|25019.21|25103.65|25023.65|25099.21|25019.21|10
1737314670000|2025-01-19 19:24:30|25099.18|25019.18|25099.25|25019.25|25099.39|25019.39|25098.32|25018.32|9
1737314680000|2025-01-19 19:24:40|25099.48|25019.48|25098.24|25018.24|25099.77|25019.77|25098.24|25018.24|10
1737314690000|2025-01-19 19:24:50|25097.32|25017.32|25098.14|25018.14|25098.22|25018.22|25097.03|25017.03|10
1737314700000|2025-01-19 19:25:00|25098.5|25018.5|25115.17|25035.17|25115.17|25035.17|25098.5|25018.5|10
1737314710000|2025-01-19 19:25:10|25114.96|25034.96|25116.18|25036.18|25116.18|25036.18|25113.73|25033.73|10
1737314720000|2025-01-19 19:25:20|25116.72|25036.72|25117.37|25037.37|25118.09|25038.09|25116.72|25036.72|10
1737314730000|2025-01-19 19:25:30|25113.04|25033.04|25111.58|25031.58|25113.04|25033.04|25111.22|25031.22|10
1737314740000|2025-01-19 19:25:40|25111.25|25031.25|25111.26|25031.26|25111.77|25031.77|25110.99|25030.99|10
1737314750000|2025-01-19 19:25:50|25111.06|25031.06|25111.81|25031.81|25112.07|25032.07|25110.87|25030.87|10
1737314760000|2025-01-19 19:26:00|25111.28|25031.28|25106.94|25026.94|25111.8|25031.8|25106.71|25026.71|10
1737314770000|2025-01-19 19:26:10|25106.89|25026.89|25110.29|25030.29|25110.29|25030.29|25106.74|25026.74|10
1737314780000|2025-01-19 19:26:20|25110.46|25030.46|25112.74|25032.74|25112.74|25032.74|25110.43|25030.43|10
1737314790000|2025-01-19 19:26:30|25113.19|25033.19|25111.99|25031.99|25113.22|25033.22|25111.68|25031.68|10
1737314800000|2025-01-19 19:26:40|25112.14|25032.14|25113.26|25033.26|25114.56|25034.56|25112.14|25032.14|10
1737314810000|2025-01-19 19:26:50|25114.62|25034.62|25112.7|25032.7|25114.62|25034.62|25112.62|25032.62|10
1737314820000|2025-01-19 19:27:00|25112.6|25032.6|25110.82|25030.82|25113.88|25033.88|25109.87|25029.87|10
1737314830000|2025-01-19 19:27:10|25102.26|25022.26|25102.58|25022.58|25103.28|25023.28|25102.26|25022.26|10
1737314840000|2025-01-19 19:27:20|25102.71|25022.71|25103.78|25023.78|25103.78|25023.78|25102.61|25022.61|9
1737314850000|2025-01-19 19:27:30|25103.64|25023.64|25104.02|25024.02|25104.14|25024.14|25103.07|25023.07|10
1737314860000|2025-01-19 19:27:40|25104.35|25024.35|25105.01|25025.01|25105.11|25025.11|25104.03|25024.03|10
1737314870000|2025-01-19 19:27:50|25104.35|25024.35|25107.4|25027.4|25107.4|25027.4|25104.11|25024.11|10
1737314880000|2025-01-19 19:28:00|25107.13|25027.13|25101.71|25021.71|25107.59|25027.59|25101.71|25021.71|10
1737314890000|2025-01-19 19:28:10|25101.68|25021.68|25102.68|25022.68|25103.3|25023.3|25100.12|25020.12|10
1737314900000|2025-01-19 19:28:20|25102.62|25022.62|25099.97|25019.97|25103.02|25023.02|25096.67|25016.67|10
1737314910000|2025-01-19 19:28:30|25102.54|25022.54|25103.75|25023.75|25103.75|25023.75|25102.54|25022.54|10
1737314920000|2025-01-19 19:28:40|25103.72|25023.72|25103.67|25023.67|25104.91|25024.91|25103.52|25023.52|10
1737314930000|2025-01-19 19:28:50|25101.7|25021.7|25098.85|25018.85|25101.7|25021.7|25097.15|25017.15|10
1737314940000|2025-01-19 19:29:00|25098.74|25018.74|25104.19|25024.19|25105.73|25025.73|25098.74|25018.74|10
1737314950000|2025-01-19 19:29:10|25103.54|25023.54|25104.82|25024.82|25105.05|25025.05|25103.28|25023.28|9
1737314960000|2025-01-19 19:29:20|25108.87|25028.87|25112.8|25032.8|25113.06|25033.06|25108.87|25028.87|10
1737314970000|2025-01-19 19:29:30|25113.62|25033.62|25115.02|25035.02|25115.39|25035.39|25112.75|25032.75|10
1737314980000|2025-01-19 19:29:40|25114.68|25034.68|25108.11|25028.11|25114.84|25034.84|25107.67|25027.67|10
1737314990000|2025-01-19 19:29:50|25107.91|25027.91|25106.96|25026.96|25107.91|25027.91|25106.53|25026.53|10
1737315000000|2025-01-19 19:30:00|25106.75|25026.75|25114.42|25034.42|25116.93|25036.93|25106.75|25026.75|10
1737315010000|2025-01-19 19:30:10|25111.76|25031.76|25108.86|25028.86|25111.76|25031.76|25108.74|25028.74|10
1737315020000|2025-01-19 19:30:20|25109.08|25029.08|25108.52|25028.52|25109.49|25029.49|25107.47|25027.47|10
1737315030000|2025-01-19 19:30:30|25108.79|25028.79|25107.85|25027.85|25108.85|25028.85|25107.85|25027.85|10
1737315040000|2025-01-19 19:30:40|25107|25027|25101.09|25021.09|25107|25027|25101.09|25021.09|10
1737315050000|2025-01-19 19:30:50|25100.81|25020.81|25102.82|25022.82|25104.32|25024.32|25100.73|25020.73|10
1737315060000|2025-01-19 19:31:00|25104.07|25024.07|25114.43|25034.43|25114.43|25034.43|25103.99|25023.99|10
1737315070000|2025-01-19 19:31:10|25114.5|25034.5|25117.53|25037.53|25117.53|25037.53|25114.28|25034.28|10
1737315080000|2025-01-19 19:31:20|25118.68|25038.68|25117.95|25037.95|25118.68|25038.68|25116.18|25036.18|10
1737315090000|2025-01-19 19:31:30|25119.51|25039.51|25118.55|25038.55|25121.27|25041.27|25118.35|25038.35|10
1737315100000|2025-01-19 19:31:40|25118.61|25038.61|25119.6|25039.6|25120.26|25040.26|25118.61|25038.61|10
1737315110000|2025-01-19 19:31:50|25118.28|25038.28|25120.05|25040.05|25120.05|25040.05|25118.28|25038.28|10
1737315120000|2025-01-19 19:32:00|25120.46|25040.46|25121.4|25041.4|25122.8|25042.8|25120.46|25040.46|10
1737315130000|2025-01-19 19:32:10|25110.18|25030.18|25114.08|25034.08|25114.08|25034.08|25110.18|25030.18|10
1737315140000|2025-01-19 19:32:20|25114.09|25034.09|25116.69|25036.69|25116.69|25036.69|25113.19|25033.19|10
1737315150000|2025-01-19 19:32:30|25117.24|25037.24|25119.39|25039.39|25119.63|25039.63|25117.24|25037.24|10
1737315160000|2025-01-19 19:32:40|25120.33|25040.33|25120.64|25040.64|25120.92|25040.92|25119.53|25039.53|10
1737315170000|2025-01-19 19:32:50|25120.62|25040.62|25120.51|25040.51|25121.45|25041.45|25120.09|25040.09|10
1737315180000|2025-01-19 19:33:00|25120.01|25040.01|25124.83|25044.83|25124.83|25044.83|25120.01|25040.01|10
1737315190000|2025-01-19 19:33:10|25124.41|25044.41|25128.52|25048.52|25131.32|25051.32|25124.39|25044.39|10
1737315200000|2025-01-19 19:33:20|25128.16|25048.16|25125.41|25045.41|25128.16|25048.16|25125.41|25045.41|10
1737315210000|2025-01-19 19:33:30|25125.35|25045.35|25114.08|25034.08|25125.46|25045.46|25114.08|25034.08|10
1737315220000|2025-01-19 19:33:40|25114.36|25034.36|25108.13|25028.13|25114.36|25034.36|25108.13|25028.13|10
1737315230000|2025-01-19 19:33:50|25107.78|25027.78|25094.93|25014.93|25107.78|25027.78|25094.93|25014.93|10
1737315240000|2025-01-19 19:34:00|25095.38|25015.38|25086.59|25006.59|25095.38|25015.38|25086.59|25006.59|10
1737315250000|2025-01-19 19:34:10|25086.49|25006.49|25093.04|25013.04|25095.33|25015.33|25086.49|25006.49|10
1737315260000|2025-01-19 19:34:20|25092.64|25012.64|25092.85|25012.85|25092.85|25012.85|25091.53|25011.53|9
1737315270000|2025-01-19 19:34:30|25092.9|25012.9|25097.87|25017.87|25097.87|25017.87|25092.9|25012.9|10
1737315280000|2025-01-19 19:34:40|25096.47|25016.47|25105.18|25025.18|25105.91|25025.91|25096.47|25016.47|10
1737315290000|2025-01-19 19:34:50|25104.72|25024.72|25108.34|25028.34|25109.52|25029.52|25104.72|25024.72|10
1737315300000|2025-01-19 19:35:00|25109.46|25029.46|25112.02|25032.02|25112.91|25032.91|25109.46|25029.46|10
1737315310000|2025-01-19 19:35:10|25112.69|25032.69|25109.18|25029.18|25113.45|25033.45|25109.18|25029.18|10
1737315320000|2025-01-19 19:35:20|25105.27|25025.27|25098.11|25018.11|25105.27|25025.27|25097.69|25017.69|10
1737315330000|2025-01-19 19:35:30|25096.53|25016.53|25084.73|25004.73|25097.28|25017.28|25084.73|25004.73|10
1737315340000|2025-01-19 19:35:40|25083.55|25003.55|25077.63|24997.63|25083.55|25003.55|25077.15|24997.15|10
1737315350000|2025-01-19 19:35:50|25077.87|24997.87|25078.09|24998.09|25079.92|24999.92|25077.87|24997.87|10
1737315360000|2025-01-19 19:36:00|25079.04|24999.04|25073.15|24993.15|25079.38|24999.38|25072.96|24992.96|10
1737315370000|2025-01-19 19:36:10|25073.53|24993.53|25065.92|24985.92|25073.53|24993.53|25064.68|24984.68|10
1737315380000|2025-01-19 19:36:20|25068.65|24988.65|25074.19|24994.19|25074.19|24994.19|25068.65|24988.65|10
1737315390000|2025-01-19 19:36:30|25073.52|24993.52|25062.98|24982.98|25073.52|24993.52|25062.98|24982.98|10
1737315400000|2025-01-19 19:36:40|25061.87|24981.87|25059.74|24979.74|25061.87|24981.87|25059.74|24979.74|10
1737315410000|2025-01-19 19:36:50|25059.92|24979.92|25054.44|24974.44|25059.92|24979.92|25054.44|24974.44|10
1737315420000|2025-01-19 19:37:00|25054.37|24974.37|25061.1|24981.1|25061.41|24981.41|25052.9|24972.9|10
1737315430000|2025-01-19 19:37:10|25061.35|24981.35|25057.79|24977.79|25061.35|24981.35|25057.79|24977.79|10
1737315440000|2025-01-19 19:37:20|25048.35|24968.35|25044.05|24964.05|25048.66|24968.66|25043.44|24963.44|10
1737315450000|2025-01-19 19:37:30|25044.42|24964.42|25049.59|24969.59|25049.59|24969.59|25043.09|24963.09|10
1737315460000|2025-01-19 19:37:40|25050.2|24970.2|25052.62|24972.62|25052.62|24972.62|25049.86|24969.86|10
1737315470000|2025-01-19 19:37:50|25053.66|24973.66|25052.82|24972.82|25056.63|24976.63|25052.82|24972.82|10
1737315480000|2025-01-19 19:38:00|25052.8|24972.8|25059.29|24979.29|25059.63|24979.63|25052.8|24972.8|10
1737315490000|2025-01-19 19:38:10|25059.23|24979.23|25062.42|24982.42|25062.65|24982.65|25059.23|24979.23|10
1737315500000|2025-01-19 19:38:20|25062.77|24982.77|25064.02|24984.02|25064.77|24984.77|25062.77|24982.77|10
1737315510000|2025-01-19 19:38:30|25064.66|24984.66|25066.52|24986.52|25066.57|24986.57|25064.66|24984.66|10
1737315520000|2025-01-19 19:38:40|25066.86|24986.86|25070.46|24990.46|25070.46|24990.46|25066.86|24986.86|10
1737315530000|2025-01-19 19:38:50|25070.07|24990.07|25067.99|24987.99|25070.07|24990.07|25065.47|24985.47|10
1737315540000|2025-01-19 19:39:00|25067.95|24987.95|25065.57|24985.57|25067.95|24987.95|25065.02|24985.02|10
1737315550000|2025-01-19 19:39:10|25065.75|24985.75|25066.31|24986.31|25066.38|24986.38|25064.31|24984.31|10
1737315560000|2025-01-19 19:39:20|25067.26|24987.26|25066.35|24986.35|25068.02|24988.02|25066.16|24986.16|10
1737315570000|2025-01-19 19:39:30|25064.37|24984.37|25063.4|24983.4|25064.37|24984.37|25063.09|24983.09|10
1737315580000|2025-01-19 19:39:40|25063.43|24983.43|25062.57|24982.57|25063.43|24983.43|25056.63|24976.63|10
1737315590000|2025-01-19 19:39:50|25063.25|24983.25|25063.37|24983.37|25064.93|24984.93|25063.25|24983.25|10
1737315600000|2025-01-19 19:40:00|25063.41|24983.41|25066.11|24986.11|25068.07|24988.07|25062.86|24982.86|10
1737315610000|2025-01-19 19:40:10|25066.07|24986.07|25063.25|24983.25|25066.07|24986.07|25063.25|24983.25|10
1737315620000|2025-01-19 19:40:20|25062.53|24982.53|25057.21|24977.21|25062.53|24982.53|25057.21|24977.21|10
1737315630000|2025-01-19 19:40:30|25057.23|24977.23|25055.97|24975.97|25058.53|24978.53|25055.97|24975.97|10
1737315640000|2025-01-19 19:40:40|25054.94|24974.94|25050.83|24970.83|25054.94|24974.94|25050.83|24970.83|10
1737315650000|2025-01-19 19:40:50|25049.42|24969.42|25047.99|24967.99|25049.42|24969.42|25047.96|24967.96|10
1737315660000|2025-01-19 19:41:00|25048.03|24968.03|25042.41|24962.41|25048.03|24968.03|25042.41|24962.41|10
1737315670000|2025-01-19 19:41:10|25040.88|24960.88|25040.21|24960.21|25041.89|24961.89|25039.37|24959.37|10
1737315680000|2025-01-19 19:41:20|25039.8|24959.8|25034.85|24954.85|25041.35|24961.35|25034.85|24954.85|10
1737315690000|2025-01-19 19:41:30|25035.24|24955.24|25034.48|24954.48|25038.06|24958.06|25034.48|24954.48|10
1737315700000|2025-01-19 19:41:40|25034.74|24954.74|25023.04|24943.04|25034.74|24954.74|25023.04|24943.04|10
1737315710000|2025-01-19 19:41:50|25022.39|24942.39|25018.86|24938.86|25022.39|24942.39|25016.06|24936.06|10
1737315720000|2025-01-19 19:42:00|25019.08|24939.08|25020.59|24940.59|25020.59|24940.59|25018.24|24938.24|10
1737315730000|2025-01-19 19:42:10|25020.28|24940.28|25020.46|24940.46|25021.66|24941.66|25020.06|24940.06|10
1737315740000|2025-01-19 19:42:20|25021.76|24941.76|25021.38|24941.38|25022.34|24942.34|25021.33|24941.33|10
1737315750000|2025-01-19 19:42:30|25020.74|24940.74|25020.17|24940.17|25021.15|24941.15|25017.75|24937.75|10
1737315760000|2025-01-19 19:42:40|25019.87|24939.87|25013.72|24933.72|25019.87|24939.87|25013.47|24933.47|10
1737315770000|2025-01-19 19:42:50|25013.56|24933.56|25010.92|24930.92|25014.11|24934.11|25010.92|24930.92|10
1737315780000|2025-01-19 19:43:00|25012.61|24932.61|25011.04|24931.04|25012.77|24932.77|25010.44|24930.44|10
1737315790000|2025-01-19 19:43:10|25010.59|24930.59|25015.98|24935.98|25016.36|24936.36|25010.59|24930.59|10
1737315800000|2025-01-19 19:43:20|25015.88|24935.88|25019.86|24939.86|25019.86|24939.86|25015.88|24935.88|10
1737315810000|2025-01-19 19:43:30|25020.12|24940.12|25019.75|24939.75|25021.89|24941.89|25018.95|24938.95|10
1737315820000|2025-01-19 19:43:40|25019.95|24939.95|25016.95|24936.95|25019.95|24939.95|25015.88|24935.88|10
1737315830000|2025-01-19 19:43:50|25016.68|24936.68|25019.46|24939.46|25020.84|24940.84|25016.68|24936.68|10
1737315840000|2025-01-19 19:44:00|25019.79|24939.79|25019.89|24939.89|25019.89|24939.89|25018.57|24938.57|10
1737315850000|2025-01-19 19:44:10|25020.36|24940.36|25019.8|24939.8|25023.39|24943.39|25019.8|24939.8|10
1737315860000|2025-01-19 19:44:20|25017.21|24937.21|25016.34|24936.34|25017.69|24937.69|25014.96|24934.96|10
1737315870000|2025-01-19 19:44:30|25015.55|24935.55|25012.84|24932.84|25015.55|24935.55|25012.84|24932.84|10
1737315880000|2025-01-19 19:44:40|25013.4|24933.4|25006.82|24926.82|25013.66|24933.66|25006.82|24926.82|10
1737315890000|2025-01-19 19:44:50|25006.99|24926.99|25004.79|24924.79|25007.41|24927.41|25004.79|24924.79|10
1737315900000|2025-01-19 19:45:00|25005|24925|25008.12|24928.12|25008.8|24928.8|25003.88|24923.88|10
1737315910000|2025-01-19 19:45:10|25008.14|24928.14|25002.3|24922.3|25008.14|24928.14|25002.3|24922.3|10
1737315920000|2025-01-19 19:45:20|25002.71|24922.71|25008.48|24928.48|25008.48|24928.48|25002.71|24922.71|10
1737315930000|2025-01-19 19:45:30|25009.42|24929.42|25012.42|24932.42|25012.42|24932.42|25009.07|24929.07|10
1737315940000|2025-01-19 19:45:40|25012.74|24932.74|25014.04|24934.04|25017.23|24937.23|25012.74|24932.74|10
1737315950000|2025-01-19 19:45:50|25016.59|24936.59|25017.42|24937.42|25017.42|24937.42|25015.7|24935.7|10
1737315960000|2025-01-19 19:46:00|25017.38|24937.38|25017.71|24937.71|25018.89|24938.89|25017.25|24937.25|10
1737315970000|2025-01-19 19:46:10|25017.76|24937.76|25018.72|24938.72|25019.37|24939.37|25016.5|24936.5|10
1737315980000|2025-01-19 19:46:20|25019.24|24939.24|25021.69|24941.69|25021.94|24941.94|25018.47|24938.47|9
1737315990000|2025-01-19 19:46:30|25021.14|24941.14|25023.7|24943.7|25023.7|24943.7|25021.14|24941.14|10
1737316000000|2025-01-19 19:46:40|25023.44|24943.44|25027.43|24947.43|25027.53|24947.53|25023.44|24943.44|10
1737316010000|2025-01-19 19:46:50|25027.86|24947.86|25028.61|24948.61|25028.71|24948.71|25027.86|24947.86|10
1737316020000|2025-01-19 19:47:00|25028.03|24948.03|25029.91|24949.91|25029.95|24949.95|25028.03|24948.03|10
1737316030000|2025-01-19 19:47:10|25030.32|24950.32|25031.95|24951.95|25031.95|24951.95|25029.85|24949.85|10
1737316040000|2025-01-19 19:47:20|25031.98|24951.98|25034.42|24954.42|25034.42|24954.42|25031.98|24951.98|10
1737316050000|2025-01-19 19:47:30|25034.66|24954.66|25036.72|24956.72|25036.89|24956.89|25034.66|24954.66|10
1737316060000|2025-01-19 19:47:40|25036.83|24956.83|25047.55|24967.55|25047.55|24967.55|25036.83|24956.83|9
1737316070000|2025-01-19 19:47:50|25047.48|24967.48|25048.49|24968.49|25048.91|24968.91|25047.05|24967.05|10
1737316080000|2025-01-19 19:48:00|25048.44|24968.44|25046.66|24966.66|25049.32|24969.32|25046.66|24966.66|10
1737316090000|2025-01-19 19:48:10|25046.22|24966.22|25044.13|24964.13|25046.22|24966.22|25043.74|24963.74|10
1737316100000|2025-01-19 19:48:20|25041.96|24961.96|25038.73|24958.73|25041.96|24961.96|25037.98|24957.98|10
1737316110000|2025-01-19 19:48:30|25039.41|24959.41|25044.98|24964.98|25044.98|24964.98|25038.45|24958.45|10
1737316120000|2025-01-19 19:48:40|25045.52|24965.52|25047.28|24967.28|25047.9|24967.9|25045.52|24965.52|9
1737316130000|2025-01-19 19:48:50|25048.29|24968.29|25048.23|24968.23|25049.08|24969.08|25047.7|24967.7|10
1737316140000|2025-01-19 19:49:00|25048.25|24968.25|25049.8|24969.8|25049.8|24969.8|25047.85|24967.85|9
1737316150000|2025-01-19 19:49:10|25049.86|24969.86|25049.81|24969.81|25050.02|24970.02|25049.2|24969.2|10
1737316160000|2025-01-19 19:49:20|25049.9|24969.9|25050.41|24970.41|25052.13|24972.13|25049.9|24969.9|10
1737316170000|2025-01-19 19:49:30|25050.89|24970.89|25049.51|24969.51|25050.89|24970.89|25048.96|24968.96|10
1737316180000|2025-01-19 19:49:40|25049.13|24969.13|25048.65|24968.65|25049.13|24969.13|25048.36|24968.36|10
1737316190000|2025-01-19 19:49:50|25049.16|24969.16|25052.5|24972.5|25052.5|24972.5|25047.56|24967.56|10
1737316200000|2025-01-19 19:50:00|25052.47|24972.47|25050.99|24970.99|25052.47|24972.47|25048.15|24968.15|10
1737316210000|2025-01-19 19:50:10|25052.28|24972.28|25048.16|24968.16|25052.32|24972.32|25048.16|24968.16|10
1737316220000|2025-01-19 19:50:20|25047.35|24967.35|25045.36|24965.36|25048.04|24968.04|25044.5|24964.5|10
1737316230000|2025-01-19 19:50:30|25046.06|24966.06|25048.49|24968.49|25048.49|24968.49|25044.6|24964.6|10
1737316240000|2025-01-19 19:50:40|25049.35|24969.35|25043.63|24963.63|25051.35|24971.35|25043.63|24963.63|10
1737316250000|2025-01-19 19:50:50|25043.46|24963.46|25046.19|24966.19|25046.22|24966.22|25043.46|24963.46|10
1737316260000|2025-01-19 19:51:00|25045.92|24965.92|25042.27|24962.27|25045.92|24965.92|25042.27|24962.27|10
1737316270000|2025-01-19 19:51:10|25041.5|24961.5|25036.67|24956.67|25041.5|24961.5|25035.56|24955.56|10
1737316280000|2025-01-19 19:51:20|25037.1|24957.1|25034.96|24954.96|25037.1|24957.1|25033.8|24953.8|10
1737316290000|2025-01-19 19:51:30|25036.14|24956.14|25039.85|24959.85|25039.85|24959.85|25036.14|24956.14|10
1737316300000|2025-01-19 19:51:40|25039.45|24959.45|25043.75|24963.75|25045.29|24965.29|25039.35|24959.35|10
1737316310000|2025-01-19 19:51:50|25043.79|24963.79|25042.66|24962.66|25049.82|24969.82|25041.89|24961.89|10
1737316320000|2025-01-19 19:52:00|25042.96|24962.96|25046.22|24966.22|25046.34|24966.34|25042.96|24962.96|10
1737316330000|2025-01-19 19:52:10|25045.17|24965.17|25036.36|24956.36|25045.17|24965.17|25036.36|24956.36|10
1737316340000|2025-01-19 19:52:20|25032.77|24952.77|25042.79|24962.79|25042.79|24962.79|25030.93|24950.93|10
1737316350000|2025-01-19 19:52:30|25042.78|24962.78|25045.25|24965.25|25045.25|24965.25|25041.9|24961.9|10
1737316360000|2025-01-19 19:52:40|25046.43|24966.43|25048.92|24968.92|25048.92|24968.92|25045.68|24965.68|10
1737316370000|2025-01-19 19:52:50|25048.91|24968.91|25046.3|24966.3|25051.76|24971.76|25046.3|24966.3|10
1737316380000|2025-01-19 19:53:00|25045.18|24965.18|25048.17|24968.17|25048.17|24968.17|25043.53|24963.53|10
1737316390000|2025-01-19 19:53:10|25048.01|24968.01|25043.18|24963.18|25048.01|24968.01|25042.03|24962.03|10
1737316400000|2025-01-19 19:53:20|25041.87|24961.87|25037.91|24957.91|25041.87|24961.87|25037.78|24957.78|10
1737316410000|2025-01-19 19:53:30|25037.84|24957.84|25038.61|24958.61|25038.8|24958.8|25037.84|24957.84|10
1737316420000|2025-01-19 19:53:40|25039.23|24959.23|25042.92|24962.92|25042.92|24962.92|25038.44|24958.44|10
1737316430000|2025-01-19 19:53:50|25039.9|24959.9|25041.8|24961.8|25041.8|24961.8|25039.9|24959.9|10
1737316440000|2025-01-19 19:54:00|25042.51|24962.51|25039.12|24959.12|25042.51|24962.51|25039.12|24959.12|10
1737316450000|2025-01-19 19:54:10|25039.05|24959.05|25040.36|24960.36|25040.36|24960.36|25038.81|24958.81|10
1737316460000|2025-01-19 19:54:20|25037.11|24957.11|25033.61|24953.61|25037.11|24957.11|25033.61|24953.61|10
1737316470000|2025-01-19 19:54:30|25032.93|24952.93|25031.89|24951.89|25032.93|24952.93|25031.74|24951.74|10
1737316480000|2025-01-19 19:54:40|25032.2|24952.2|25032.43|24952.43|25032.43|24952.43|25031.09|24951.09|10
1737316490000|2025-01-19 19:54:50|25034.99|24954.99|25035.61|24955.61|25035.61|24955.61|25033.02|24953.02|10
1737316500000|2025-01-19 19:55:00|25035.67|24955.67|25033.29|24953.29|25035.67|24955.67|25031.78|24951.78|10
1737316510000|2025-01-19 19:55:10|25033.95|24953.95|25031.67|24951.67|25033.95|24953.95|25031.67|24951.67|9
1737316520000|2025-01-19 19:55:20|25032.23|24952.23|25019.25|24939.25|25032.23|24952.23|25019.25|24939.25|10
1737316530000|2025-01-19 19:55:30|25016.88|24936.88|25008.17|24928.17|25016.88|24936.88|25007.89|24927.89|10
1737316540000|2025-01-19 19:55:40|25008.29|24928.29|25013.94|24933.94|25013.94|24933.94|25008.29|24928.29|10
1737316550000|2025-01-19 19:55:50|25014.54|24934.54|25015.21|24935.21|25015.81|24935.81|25014.13|24934.13|10
1737316560000|2025-01-19 19:56:00|25015.65|24935.65|25013.16|24933.16|25016.16|24936.16|25011.46|24931.46|10
1737316570000|2025-01-19 19:56:10|25013.52|24933.52|25008.23|24928.23|25013.52|24933.52|25008.23|24928.23|10
1737316580000|2025-01-19 19:56:20|25008.47|24928.47|25008.09|24928.09|25008.47|24928.47|25007.53|24927.53|10
1737316590000|2025-01-19 19:56:30|25007.96|24927.96|25010.28|24930.28|25010.38|24930.38|25007.96|24927.96|9
1737316600000|2025-01-19 19:56:40|25010.76|24930.76|25016.16|24936.16|25016.16|24936.16|25010.76|24930.76|10
1737316610000|2025-01-19 19:56:50|25016.2|24936.2|25019.95|24939.95|25019.95|24939.95|25016.2|24936.2|10
1737316620000|2025-01-19 19:57:00|25022.03|24942.03|25025.48|24945.48|25025.91|24945.91|25022.03|24942.03|10
1737316630000|2025-01-19 19:57:10|25025.27|24945.27|25025.59|24945.59|25027.12|24947.12|25025.05|24945.05|10
1737316640000|2025-01-19 19:57:20|25025.53|24945.53|25026|24946|25027|24947|25025.53|24945.53|10
1737316650000|2025-01-19 19:57:30|25026.04|24946.04|25030.41|24950.41|25030.41|24950.41|25025.97|24945.97|10
1737316660000|2025-01-19 19:57:40|25031.78|24951.78|25036.49|24956.49|25036.49|24956.49|25031.78|24951.78|10
1737316670000|2025-01-19 19:57:50|25037.34|24957.34|25039.32|24959.32|25039.32|24959.32|25037.34|24957.34|10
1737316680000|2025-01-19 19:58:00|25036.3|24956.3|25041.85|24961.85|25041.85|24961.85|25036.3|24956.3|10
1737316690000|2025-01-19 19:58:10|25041.88|24961.88|25048.52|24968.52|25048.52|24968.52|25041.88|24961.88|10
1737316700000|2025-01-19 19:58:20|25048.56|24968.56|25049.45|24969.45|25049.61|24969.61|25047.19|24967.19|10
1737316710000|2025-01-19 19:58:30|25050.18|24970.18|25055.17|24975.17|25055.47|24975.47|25050.18|24970.18|10
1737316720000|2025-01-19 19:58:40|25054.84|24974.84|25061.25|24981.25|25061.99|24981.99|25053.64|24973.64|10
1737316730000|2025-01-19 19:58:50|25061.71|24981.71|25054.07|24974.07|25064.05|24984.05|25054.07|24974.07|10
1737316740000|2025-01-19 19:59:00|25052.43|24972.43|25056.09|24976.09|25057.65|24977.65|25052.43|24972.43|10
1737316750000|2025-01-19 19:59:10|25057.74|24977.74|25062.3|24982.3|25063.07|24983.07|25057.68|24977.68|10
1737316760000|2025-01-19 19:59:20|25062.37|24982.37|25069.16|24989.16|25069.37|24989.37|25062.37|24982.37|10
1737316770000|2025-01-19 19:59:30|25069.82|24989.82|25086.62|25006.62|25086.62|25006.62|25069.82|24989.82|9
1737316780000|2025-01-19 19:59:40|25087.54|25007.54|25092.41|25012.41|25093.36|25013.36|25087.42|25007.42|10
1737316790000|2025-01-19 19:59:50|25092.3|25012.3|25089.18|25009.18|25092.3|25012.3|25087.91|25007.91|10
1737316800000|2025-01-19 20:00:00|25090.16|25010.16|25093.88|25013.88|25095.1|25015.1|25090.16|25010.16|10
1737316810000|2025-01-19 20:00:10|25094.2|25014.2|25095.92|25015.92|25096.55|25016.55|25092.56|25012.56|10
1737316820000|2025-01-19 20:00:20|25094.94|25014.94|25098.35|25018.35|25099.32|25019.32|25090.88|25010.88|10
1737316830000|2025-01-19 20:00:30|25100.71|25020.71|25108.23|25028.23|25108.23|25028.23|25097.03|25017.03|10
1737316840000|2025-01-19 20:00:40|25109.7|25029.7|25112.71|25032.71|25112.71|25032.71|25108.22|25028.22|10
1737316850000|2025-01-19 20:00:50|25113.2|25033.2|25118.65|25038.65|25118.65|25038.65|25113.11|25033.11|10
1737316860000|2025-01-19 20:01:00|25119.06|25039.06|25129.78|25049.78|25129.78|25049.78|25118.76|25038.76|10
1737316870000|2025-01-19 20:01:10|25130.48|25050.48|25127.61|25047.61|25130.48|25050.48|25127.61|25047.61|10
1737316880000|2025-01-19 20:01:20|25128.63|25048.63|25127.15|25047.15|25128.63|25048.63|25124.66|25044.66|10
1737316890000|2025-01-19 20:01:30|25126.94|25046.94|25124.95|25044.95|25128.24|25048.24|25124.95|25044.95|10
1737316900000|2025-01-19 20:01:40|25125.09|25045.09|25120.98|25040.98|25125.09|25045.09|25120.98|25040.98|10
1737316910000|2025-01-19 20:01:50|25121.13|25041.13|25122.77|25042.77|25130.18|25050.18|25121.13|25041.13|10
1737316920000|2025-01-19 20:02:00|25124.26|25044.26|25123.91|25043.91|25125.6|25045.6|25123.91|25043.91|10
1737316930000|2025-01-19 20:02:10|25124.03|25044.03|25123.48|25043.48|25125.23|25045.23|25123.48|25043.48|10
1737316940000|2025-01-19 20:02:20|25123.16|25043.16|25123.23|25043.23|25124.59|25044.59|25121.77|25041.77|10
1737316950000|2025-01-19 20:02:30|25123.98|25043.98|25106.69|25026.69|25123.98|25043.98|25106.69|25026.69|10
1737316960000|2025-01-19 20:02:40|25106.75|25026.75|25113.28|25033.28|25113.35|25033.35|25106.75|25026.75|10
1737316970000|2025-01-19 20:02:50|25116.65|25036.65|25124.26|25044.26|25124.42|25044.42|25116.65|25036.65|10
1737316980000|2025-01-19 20:03:00|25125.88|25045.88|25125.87|25045.87|25127.59|25047.59|25125.87|25045.87|10
1737316990000|2025-01-19 20:03:10|25125.84|25045.84|25133.78|25053.78|25133.78|25053.78|25125.84|25045.84|10
1737317000000|2025-01-19 20:03:20|25134.14|25054.14|25138.83|25058.83|25138.83|25058.83|25134.14|25054.14|10
1737317010000|2025-01-19 20:03:30|25138.86|25058.86|25139.13|25059.13|25140.9|25060.9|25135.57|25055.57|10
1737317020000|2025-01-19 20:03:40|25139.04|25059.04|25140.45|25060.45|25141.66|25061.66|25136.73|25056.73|10
1737317030000|2025-01-19 20:03:50|25139.89|25059.89|25141.13|25061.13|25141.13|25061.13|25136.02|25056.02|10
1737317040000|2025-01-19 20:04:00|25142.27|25062.27|25155.05|25075.05|25155.05|25075.05|25142.27|25062.27|10
1737317050000|2025-01-19 20:04:10|25151.86|25071.86|25166.96|25086.96|25166.96|25086.96|25151.86|25071.86|10
1737317060000|2025-01-19 20:04:20|25167.58|25087.58|25179.28|25099.28|25179.28|25099.28|25167.58|25087.58|10
1737317070000|2025-01-19 20:04:30|25180.25|25100.25|25180.37|25100.37|25183.66|25103.66|25179.96|25099.96|10
1737317080000|2025-01-19 20:04:40|25180.76|25100.76|25185.36|25105.36|25185.36|25105.36|25180.57|25100.57|10
1737317090000|2025-01-19 20:04:50|25186.14|25106.14|25184.17|25104.17|25186.14|25106.14|25182.2|25102.2|10
1737317100000|2025-01-19 20:05:00|25184.03|25104.03|25173.65|25093.65|25184.31|25104.31|25173.1|25093.1|10
1737317110000|2025-01-19 20:05:10|25174.73|25094.73|25165.14|25085.14|25174.73|25094.73|25165.14|25085.14|10
1737317120000|2025-01-19 20:05:20|25165.27|25085.27|25162.51|25082.51|25165.27|25085.27|25162.51|25082.51|9
1737317130000|2025-01-19 20:05:30|25163.28|25083.28|25156.06|25076.06|25163.5|25083.5|25156.06|25076.06|10
1737317140000|2025-01-19 20:05:40|25156.11|25076.11|25158.4|25078.4|25158.8|25078.8|25156.11|25076.11|10
1737317150000|2025-01-19 20:05:50|25158.2|25078.2|25160.71|25080.71|25160.71|25080.71|25158.11|25078.11|10
1737317160000|2025-01-19 20:06:00|25161.35|25081.35|25159.05|25079.05|25161.35|25081.35|25158.88|25078.88|10
1737317170000|2025-01-19 20:06:10|25158.59|25078.59|25150.58|25070.58|25158.59|25078.59|25150.25|25070.25|10
1737317180000|2025-01-19 20:06:20|25150.11|25070.11|25161.04|25081.04|25161.53|25081.53|25149.21|25069.21|10
1737317190000|2025-01-19 20:06:30|25161.28|25081.28|25163.79|25083.79|25165.93|25085.93|25160.77|25080.77|10
1737317200000|2025-01-19 20:06:40|25164.41|25084.41|25171.12|25091.12|25171.12|25091.12|25164.41|25084.41|10
1737317210000|2025-01-19 20:06:50|25171.22|25091.22|25174.01|25094.01|25174.01|25094.01|25170.53|25090.53|10
1737317220000|2025-01-19 20:07:00|25174.04|25094.04|25177.38|25097.38|25177.38|25097.38|25169.61|25089.61|10
1737317230000|2025-01-19 20:07:10|25175.59|25095.59|25169.27|25089.27|25175.59|25095.59|25169.27|25089.27|10
1737317240000|2025-01-19 20:07:20|25169.31|25089.31|25159.92|25079.92|25169.31|25089.31|25159.92|25079.92|10
1737317250000|2025-01-19 20:07:30|25158.89|25078.89|25150.51|25070.51|25158.94|25078.94|25150.48|25070.48|10
1737317260000|2025-01-19 20:07:40|25150.74|25070.74|25155.91|25075.91|25156.37|25076.37|25150.35|25070.35|10
1737317270000|2025-01-19 20:07:50|25158.51|25078.51|25165.68|25085.68|25165.68|25085.68|25158.51|25078.51|10
1737317280000|2025-01-19 20:08:00|25166.1|25086.1|25167.96|25087.96|25167.96|25087.96|25164.13|25084.13|10
1737317290000|2025-01-19 20:08:10|25168.17|25088.17|25172.77|25092.77|25172.77|25092.77|25167.52|25087.52|10
1737317300000|2025-01-19 20:08:20|25172.88|25092.88|25183.86|25103.86|25185.94|25105.94|25172.88|25092.88|10
1737317310000|2025-01-19 20:08:30|25184.2|25104.2|25185.31|25105.31|25186.65|25106.65|25184.2|25104.2|10
1737317320000|2025-01-19 20:08:40|25184.27|25104.27|25177.25|25097.25|25184.36|25104.36|25177.25|25097.25|10
1737317330000|2025-01-19 20:08:50|25177.07|25097.07|25178.16|25098.16|25178.24|25098.24|25176.8|25096.8|10
1737317340000|2025-01-19 20:09:00|25178.19|25098.19|25187.28|25107.28|25187.28|25107.28|25178.19|25098.19|10
1737317350000|2025-01-19 20:09:10|25189.15|25109.15|25181.37|25101.37|25190.57|25110.57|25181.01|25101.01|10
1737317360000|2025-01-19 20:09:20|25181.21|25101.21|25179.12|25099.12|25181.21|25101.21|25179.12|25099.12|10
1737317370000|2025-01-19 20:09:30|25179.11|25099.11|25178.78|25098.78|25182.37|25102.37|25178.78|25098.78|10
1737317380000|2025-01-19 20:09:40|25179.15|25099.15|25176.73|25096.73|25179.15|25099.15|25175.99|25095.99|10
1737317390000|2025-01-19 20:09:50|25176.85|25096.85|25176.17|25096.17|25177.97|25097.97|25174.84|25094.84|10
1737317400000|2025-01-19 20:10:00|25176.62|25096.62|25171.36|25091.36|25176.62|25096.62|25171.36|25091.36|10
1737317410000|2025-01-19 20:10:10|25170.32|25090.32|25167.73|25087.73|25170.32|25090.32|25166.95|25086.95|10
1737317420000|2025-01-19 20:10:20|25168.61|25088.61|25169.43|25089.43|25169.65|25089.65|25167.09|25087.09|10
1737317430000|2025-01-19 20:10:30|25168.2|25088.2|25165.19|25085.19|25168.28|25088.28|25165.1|25085.1|10
1737317440000|2025-01-19 20:10:40|25164.38|25084.38|25162.94|25082.94|25165.78|25085.78|25162.94|25082.94|10
1737317450000|2025-01-19 20:10:50|25163.17|25083.17|25172.63|25092.63|25172.63|25092.63|25161.1|25081.1|10
1737317460000|2025-01-19 20:11:00|25172.69|25092.69|25163.83|25083.83|25172.69|25092.69|25163.83|25083.83|10
1737317470000|2025-01-19 20:11:10|25162|25082|25160.66|25080.66|25162.48|25082.48|25160.31|25080.31|10
1737317480000|2025-01-19 20:11:20|25161.02|25081.02|25161.91|25081.91|25163.65|25083.65|25161.02|25081.02|10
1737317490000|2025-01-19 20:11:30|25161.45|25081.45|25166.61|25086.61|25168.67|25088.67|25161.35|25081.35|10
1737317500000|2025-01-19 20:11:40|25167.5|25087.5|25175.86|25095.86|25176.12|25096.12|25167.5|25087.5|10
1737317510000|2025-01-19 20:11:50|25178.33|25098.33|25180.59|25100.59|25180.59|25100.59|25178.33|25098.33|10
1737317520000|2025-01-19 20:12:00|25181|25101|25191.45|25111.45|25191.45|25111.45|25180.06|25100.06|10
1737317530000|2025-01-19 20:12:10|25190.89|25110.89|25188.42|25108.42|25190.89|25110.89|25188.42|25108.42|10
1737317540000|2025-01-19 20:12:20|25188.61|25108.61|25191.02|25111.02|25191.71|25111.71|25188.61|25108.61|10
1737317550000|2025-01-19 20:12:30|25191.55|25111.55|25191.51|25111.51|25191.97|25111.97|25190.26|25110.26|10
1737317560000|2025-01-19 20:12:40|25191.82|25111.82|25186.87|25106.87|25192.67|25112.67|25186.87|25106.87|9
1737317570000|2025-01-19 20:12:50|25186.73|25106.73|25188.85|25108.85|25189.91|25109.91|25186.73|25106.73|10
1737317580000|2025-01-19 20:13:00|25189.82|25109.82|25193.9|25113.9|25193.9|25113.9|25189.46|25109.46|10
1737317590000|2025-01-19 20:13:10|25194.53|25114.53|25191.06|25111.06|25194.53|25114.53|25190.42|25110.42|10
1737317600000|2025-01-19 20:13:20|25189.86|25109.86|25193.06|25113.06|25193.06|25113.06|25189.77|25109.77|10
1737317610000|2025-01-19 20:13:30|25193.18|25113.18|25187.75|25107.75|25193.87|25113.87|25187.75|25107.75|10
1737317620000|2025-01-19 20:13:40|25181.71|25101.71|25171.7|25091.7|25181.71|25101.71|25171.7|25091.7|10
1737317630000|2025-01-19 20:13:50|25171.73|25091.73|25168.45|25088.45|25171.73|25091.73|25166.17|25086.17|10
1737317640000|2025-01-19 20:14:00|25168.95|25088.95|25163.4|25083.4|25169.31|25089.31|25163.4|25083.4|10
1737317650000|2025-01-19 20:14:10|25162.74|25082.74|25158.96|25078.96|25162.74|25082.74|25158.96|25078.96|10
1737317660000|2025-01-19 20:14:20|25158.52|25078.52|25155.41|25075.41|25158.52|25078.52|25154.78|25074.78|10
1737317670000|2025-01-19 20:14:30|25155.32|25075.32|25155.05|25075.05|25156.49|25076.49|25154.69|25074.69|10
1737317680000|2025-01-19 20:14:40|25154.22|25074.22|25128.07|25048.07|25154.22|25074.22|25128.07|25048.07|10
1737317690000|2025-01-19 20:14:50|25122.44|25042.44|25122.65|25042.65|25122.65|25042.65|25121.17|25041.17|10
1737317700000|2025-01-19 20:15:00|25122.47|25042.47|25129.04|25049.04|25129.04|25049.04|25122.11|25042.11|10
1737317710000|2025-01-19 20:15:10|25129.32|25049.32|25136.5|25056.5|25136.9|25056.9|25129.32|25049.32|10
1737317720000|2025-01-19 20:15:20|25145.99|25065.99|25145.21|25065.21|25147.86|25067.86|25144.31|25064.31|10
1737317730000|2025-01-19 20:15:30|25142.95|25062.95|25140.36|25060.36|25143.04|25063.04|25140.36|25060.36|10
1737317740000|2025-01-19 20:15:40|25139.97|25059.97|25132.12|25052.12|25139.97|25059.97|25132.12|25052.12|10
1737317750000|2025-01-19 20:15:50|25130.56|25050.56|25128.17|25048.17|25130.56|25050.56|25126.95|25046.95|10
1737317760000|2025-01-19 20:16:00|25129.03|25049.03|25127.34|25047.34|25129.03|25049.03|25126.45|25046.45|10
1737317770000|2025-01-19 20:16:10|25127.12|25047.12|25125.25|25045.25|25127.6|25047.6|25125.25|25045.25|10
1737317780000|2025-01-19 20:16:20|25125.3|25045.3|25110.12|25030.12|25125.3|25045.3|25110.12|25030.12|10
1737317790000|2025-01-19 20:16:30|25103.22|25023.22|25091.58|25011.58|25103.22|25023.22|25088.74|25008.74|10
1737317800000|2025-01-19 20:16:40|25090.42|25010.42|25088.62|25008.62|25091.44|25011.44|25088.48|25008.48|10
1737317810000|2025-01-19 20:16:50|25090.3|25010.3|25094.34|25014.34|25097.57|25017.57|25090.3|25010.3|10
1737317820000|2025-01-19 20:17:00|25094.44|25014.44|25103.05|25023.05|25103.05|25023.05|25094.21|25014.21|10
1737317830000|2025-01-19 20:17:10|25108.43|25028.43|25111.44|25031.44|25112.07|25032.07|25108.43|25028.43|9
1737317840000|2025-01-19 20:17:20|25113.09|25033.09|25115.62|25035.62|25115.62|25035.62|25112.97|25032.97|10
1737317850000|2025-01-19 20:17:30|25116.69|25036.69|25116.94|25036.94|25120.19|25040.19|25116.69|25036.69|10
1737317860000|2025-01-19 20:17:40|25117.72|25037.72|25122.78|25042.78|25122.78|25042.78|25117.37|25037.37|10
1737317870000|2025-01-19 20:17:50|25122.27|25042.27|25132.46|25052.46|25132.46|25052.46|25122.27|25042.27|10
1737317880000|2025-01-19 20:18:00|25132.72|25052.72|25126.93|25046.93|25132.72|25052.72|25125.02|25045.02|10
1737317890000|2025-01-19 20:18:10|25126.82|25046.82|25127.87|25047.87|25127.87|25047.87|25125.71|25045.71|10
1737317900000|2025-01-19 20:18:20|25131.88|25051.88|25130.84|25050.84|25134.82|25054.82|25130.57|25050.57|10
1737317910000|2025-01-19 20:18:30|25134.08|25054.08|25133.6|25053.6|25135.47|25055.47|25133.6|25053.6|10
1737317920000|2025-01-19 20:18:40|25134.13|25054.13|25136.94|25056.94|25137.46|25057.46|25133.59|25053.59|10
1737317930000|2025-01-19 20:18:50|25138.63|25058.63|25140.61|25060.61|25140.61|25060.61|25136.78|25056.78|10
1737317940000|2025-01-19 20:19:00|25140.3|25060.3|25144.72|25064.72|25146.8|25066.8|25140.3|25060.3|10
1737317950000|2025-01-19 20:19:10|25144.49|25064.49|25157.49|25077.49|25157.49|25077.49|25144.13|25064.13|10
1737317960000|2025-01-19 20:19:20|25157.31|25077.31|25157.77|25077.77|25158.49|25078.49|25155.83|25075.83|10
1737317970000|2025-01-19 20:19:30|25157.37|25077.37|25162.71|25082.71|25162.71|25082.71|25157.25|25077.25|10
1737317980000|2025-01-19 20:19:40|25164.38|25084.38|25160.49|25080.49|25168.27|25088.27|25160.19|25080.19|10
1737317990000|2025-01-19 20:19:50|25160.26|25080.26|25156.23|25076.23|25161.27|25081.27|25156.11|25076.11|10
1737318000000|2025-01-19 20:20:00|25157.1|25077.1|25156.22|25076.22|25157.1|25077.1|25154.76|25074.76|10
1737318010000|2025-01-19 20:20:10|25157.31|25077.31|25161.28|25081.28|25161.9|25081.9|25157.31|25077.31|10
1737318020000|2025-01-19 20:20:20|25162.07|25082.07|25162.54|25082.54|25162.68|25082.68|25161.82|25081.82|10
1737318030000|2025-01-19 20:20:30|25162.42|25082.42|25158.51|25078.51|25162.42|25082.42|25158.33|25078.33|10
1737318040000|2025-01-19 20:20:40|25158.6|25078.6|25159.19|25079.19|25159.96|25079.96|25158.09|25078.09|10
1737318050000|2025-01-19 20:20:50|25157.54|25077.54|25158.58|25078.58|25159.08|25079.08|25157.54|25077.54|10
1737318060000|2025-01-19 20:21:00|25159.11|25079.11|25161.98|25081.98|25162.83|25082.83|25159.11|25079.11|10
1737318070000|2025-01-19 20:21:10|25161.81|25081.81|25162.78|25082.78|25165.67|25085.67|25161.56|25081.56|10
1737318080000|2025-01-19 20:21:20|25162.19|25082.19|25160.41|25080.41|25162.43|25082.43|25160.41|25080.41|10
1737318090000|2025-01-19 20:21:30|25160.56|25080.56|25157.47|25077.47|25160.63|25080.63|25157.47|25077.47|10
1737318100000|2025-01-19 20:21:40|25158.44|25078.44|25156.28|25076.28|25162.85|25082.85|25156.28|25076.28|10
1737318110000|2025-01-19 20:21:50|25156.88|25076.88|25155.05|25075.05|25157.15|25077.15|25152.2|25072.2|10
1737318120000|2025-01-19 20:22:00|25155.1|25075.1|25160.01|25080.01|25161.08|25081.08|25155.1|25075.1|10
1737318130000|2025-01-19 20:22:10|25160.09|25080.09|25160.18|25080.18|25161.66|25081.66|25160.09|25080.09|10
1737318140000|2025-01-19 20:22:20|25159.85|25079.85|25156.28|25076.28|25159.85|25079.85|25154.11|25074.11|10
1737318150000|2025-01-19 20:22:30|25156.26|25076.26|25155.15|25075.15|25156.26|25076.26|25154.11|25074.11|10
1737318160000|2025-01-19 20:22:40|25154.84|25074.84|25159.01|25079.01|25159.03|25079.03|25154.84|25074.84|10
1737318170000|2025-01-19 20:22:50|25158.95|25078.95|25165.81|25085.81|25165.98|25085.98|25158.95|25078.95|10
1737318180000|2025-01-19 20:23:00|25165.36|25085.36|25164.66|25084.66|25166.69|25086.69|25164.66|25084.66|10
1737318190000|2025-01-19 20:23:10|25163.17|25083.17|25162.56|25082.56|25163.54|25083.54|25161.1|25081.1|10
1737318200000|2025-01-19 20:23:20|25162.71|25082.71|25166.15|25086.15|25166.15|25086.15|25162.71|25082.71|10
1737318210000|2025-01-19 20:23:30|25167.41|25087.41|25176.66|25096.66|25176.66|25096.66|25167.41|25087.41|10
1737318220000|2025-01-19 20:23:40|25176.75|25096.75|25197.77|25117.77|25197.77|25117.77|25176.49|25096.49|10
1737318230000|2025-01-19 20:23:50|25199.66|25119.66|25203.34|25123.34|25204.01|25124.01|25199.66|25119.66|10
1737318240000|2025-01-19 20:24:00|25201.4|25121.4|25204.35|25124.35|25204.35|25124.35|25198.27|25118.27|10
1737318250000|2025-01-19 20:24:10|25204.42|25124.42|25200.7|25120.7|25204.47|25124.47|25200.7|25120.7|10
1737318260000|2025-01-19 20:24:20|25199.54|25119.54|25199.7|25119.7|25201.22|25121.22|25198.72|25118.72|10
1737318270000|2025-01-19 20:24:30|25199.31|25119.31|25201.01|25121.01|25201.01|25121.01|25198.38|25118.38|10
1737318280000|2025-01-19 20:24:40|25201.74|25121.74|25204.74|25124.74|25205.24|25125.24|25201.74|25121.74|10
1737318290000|2025-01-19 20:24:50|25205.06|25125.06|25204.09|25124.09|25206.47|25126.47|25203.53|25123.53|10
1737318300000|2025-01-19 20:25:00|25203.99|25123.99|25204.73|25124.73|25205.28|25125.28|25202.06|25122.06|10
1737318310000|2025-01-19 20:25:10|25205.37|25125.37|25204.46|25124.46|25206.1|25126.1|25204.46|25124.46|10
1737318320000|2025-01-19 20:25:20|25203.33|25123.33|25201.22|25121.22|25203.88|25123.88|25200.42|25120.42|10
1737318330000|2025-01-19 20:25:30|25201.05|25121.05|25198.53|25118.53|25201.05|25121.05|25196.66|25116.66|10
1737318340000|2025-01-19 20:25:40|25198.97|25118.97|25185.07|25105.07|25198.97|25118.97|25184.57|25104.57|10
1737318350000|2025-01-19 20:25:50|25186.15|25106.15|25186.79|25106.79|25187.49|25107.49|25186.15|25106.15|10
1737318360000|2025-01-19 20:26:00|25186.96|25106.96|25190.54|25110.54|25190.54|25110.54|25186.96|25106.96|10
1737318370000|2025-01-19 20:26:10|25190.55|25110.55|25193.89|25113.89|25194.99|25114.99|25190.55|25110.55|10
1737318380000|2025-01-19 20:26:20|25193.96|25113.96|25190.93|25110.93|25195.67|25115.67|25190.18|25110.18|10
1737318390000|2025-01-19 20:26:30|25191.69|25111.69|25195.25|25115.25|25195.25|25115.25|25191.69|25111.69|10
1737318400000|2025-01-19 20:26:40|25195.19|25115.19|25192.53|25112.53|25195.38|25115.38|25192.53|25112.53|10
1737318410000|2025-01-19 20:26:50|25193.34|25113.34|25196.37|25116.37|25197.65|25117.65|25193.08|25113.08|10
1737318420000|2025-01-19 20:27:00|25196.89|25116.89|25196.18|25116.18|25199.46|25119.46|25195.7|25115.7|10
1737318430000|2025-01-19 20:27:10|25195.9|25115.9|25193.93|25113.93|25196.91|25116.91|25193.93|25113.93|10
1737318440000|2025-01-19 20:27:20|25193.98|25113.98|25189.81|25109.81|25195.29|25115.29|25189.81|25109.81|10
1737318450000|2025-01-19 20:27:30|25191.25|25111.25|25191.58|25111.58|25192.83|25112.83|25190.79|25110.79|10
1737318460000|2025-01-19 20:27:40|25191.74|25111.74|25191.53|25111.53|25192.83|25112.83|25190.47|25110.47|10
1737318470000|2025-01-19 20:27:50|25191.15|25111.15|25199.38|25119.38|25201.15|25121.15|25190.35|25110.35|10
1737318480000|2025-01-19 20:28:00|25200.09|25120.09|25199.68|25119.68|25200.27|25120.27|25199.28|25119.28|10
1737318490000|2025-01-19 20:28:10|25199.61|25119.61|25198.44|25118.44|25199.61|25119.61|25198.44|25118.44|10
1737318500000|2025-01-19 20:28:20|25198.56|25118.56|25200.5|25120.5|25200.5|25120.5|25198.32|25118.32|8
1737318510000|2025-01-19 20:28:30|25202.26|25122.26|25201.26|25121.26|25203.37|25123.37|25201.26|25121.26|10
1737318520000|2025-01-19 20:28:40|25200.78|25120.78|25202.37|25122.37|25202.96|25122.96|25199.33|25119.33|10
1737318530000|2025-01-19 20:28:50|25204.02|25124.02|25206.28|25126.28|25206.28|25126.28|25204.02|25124.02|10
1737318540000|2025-01-19 20:29:00|25205.82|25125.82|25205.84|25125.84|25206.23|25126.23|25205.54|25125.54|10
1737318550000|2025-01-19 20:29:10|25205.78|25125.78|25205.62|25125.62|25206.81|25126.81|25205.17|25125.17|10
1737318560000|2025-01-19 20:29:20|25204.85|25124.85|25199.03|25119.03|25204.85|25124.85|25198.46|25118.46|10
1737318570000|2025-01-19 20:29:30|25196.96|25116.96|25187.57|25107.57|25196.96|25116.96|25187.12|25107.12|9
1737318580000|2025-01-19 20:29:40|25187.37|25107.37|25188.43|25108.43|25188.43|25108.43|25186.91|25106.91|10
1737318590000|2025-01-19 20:29:50|25188.7|25108.7|25184.14|25104.14|25189.92|25109.92|25182.63|25102.63|9
1737318600000|2025-01-19 20:30:00|25183.93|25103.93|25183.11|25103.11|25184.81|25104.81|25183.11|25103.11|10
1737318610000|2025-01-19 20:30:10|25182.91|25102.91|25169.17|25089.17|25182.91|25102.91|25169.17|25089.17|10
1737318620000|2025-01-19 20:30:20|25169.04|25089.04|25171.34|25091.34|25171.34|25091.34|25169.04|25089.04|10
1737318630000|2025-01-19 20:30:30|25171.42|25091.42|25159.25|25079.25|25171.42|25091.42|25159.25|25079.25|10
1737318640000|2025-01-19 20:30:40|25158.75|25078.75|25154.69|25074.69|25159.35|25079.35|25154.69|25074.69|10
1737318650000|2025-01-19 20:30:50|25155.47|25075.47|25155.98|25075.98|25156.4|25076.4|25154.51|25074.51|10
1737318660000|2025-01-19 20:31:00|25155.94|25075.94|25147.81|25067.81|25155.94|25075.94|25142.95|25062.95|10
1737318670000|2025-01-19 20:31:10|25147.57|25067.57|25147.36|25067.36|25150.22|25070.22|25147.35|25067.35|10
1737318680000|2025-01-19 20:31:20|25147.69|25067.69|25149.56|25069.56|25149.81|25069.81|25147.69|25067.69|10
1737318690000|2025-01-19 20:31:30|25149.18|25069.18|25152.56|25072.56|25152.56|25072.56|25149.18|25069.18|10
1737318700000|2025-01-19 20:31:40|25153.43|25073.43|25161.45|25081.45|25161.45|25081.45|25153.43|25073.43|10
1737318710000|2025-01-19 20:31:50|25162.5|25082.5|25163.8|25083.8|25164.89|25084.89|25161.75|25081.75|10
1737318720000|2025-01-19 20:32:00|25163.63|25083.63|25164.48|25084.48|25165.95|25085.95|25163.63|25083.63|10
1737318730000|2025-01-19 20:32:10|25163.2|25083.2|25171.45|25091.45|25171.45|25091.45|25163.2|25083.2|10
1737318740000|2025-01-19 20:32:20|25171.02|25091.02|25172.38|25092.38|25172.38|25092.38|25169.44|25089.44|10
1737318750000|2025-01-19 20:32:30|25172.96|25092.96|25173.76|25093.76|25177.32|25097.32|25172.96|25092.96|10
1737318760000|2025-01-19 20:32:40|25173.98|25093.98|25174.37|25094.37|25174.95|25094.95|25172.76|25092.76|10
1737318770000|2025-01-19 20:32:50|25173.92|25093.92|25181.52|25101.52|25181.86|25101.86|25173.56|25093.56|10
1737318780000|2025-01-19 20:33:00|25181.31|25101.31|25179.99|25099.99|25181.79|25101.79|25179.32|25099.32|10
1737318790000|2025-01-19 20:33:10|25180.26|25100.26|25177.53|25097.53|25180.26|25100.26|25177.45|25097.45|10
1737318800000|2025-01-19 20:33:20|25178.16|25098.16|25164.3|25084.3|25178.16|25098.16|25164.3|25084.3|10
1737318810000|2025-01-19 20:33:30|25164.77|25084.77|25168.37|25088.37|25168.37|25088.37|25164.77|25084.77|10
1737318820000|2025-01-19 20:33:40|25168.54|25088.54|25163.3|25083.3|25168.54|25088.54|25157.83|25077.83|10
1737318830000|2025-01-19 20:33:50|25163.73|25083.73|25162.72|25082.72|25164.45|25084.45|25162.11|25082.11|10
1737318840000|2025-01-19 20:34:00|25164.43|25084.43|25167.12|25087.12|25169.12|25089.12|25164.43|25084.43|10
1737318850000|2025-01-19 20:34:10|25167.17|25087.17|25163.97|25083.97|25167.17|25087.17|25163.85|25083.85|10
1737318860000|2025-01-19 20:34:20|25162.22|25082.22|25165.17|25085.17|25165.58|25085.58|25162.22|25082.22|10
1737318870000|2025-01-19 20:34:30|25165.9|25085.9|25163.16|25083.16|25165.95|25085.95|25163.16|25083.16|10
1737318880000|2025-01-19 20:34:40|25163.59|25083.59|25156.35|25076.35|25163.59|25083.59|25156.35|25076.35|10
1737318890000|2025-01-19 20:34:50|25156.09|25076.09|25160.13|25080.13|25160.33|25080.33|25156.09|25076.09|10
1737318900000|2025-01-19 20:35:00|25159.2|25079.2|25157.88|25077.88|25159.2|25079.2|25157.61|25077.61|10
1737318910000|2025-01-19 20:35:10|25159.01|25079.01|25156.87|25076.87|25160.63|25080.63|25156.87|25076.87|10
1737318920000|2025-01-19 20:35:20|25156.84|25076.84|25142.73|25062.73|25156.84|25076.84|25142.73|25062.73|10
1737318930000|2025-01-19 20:35:30|25142|25062|25134.59|25054.59|25142|25062|25134.59|25054.59|10
1737318940000|2025-01-19 20:35:40|25134.61|25054.61|25130.67|25050.67|25134.74|25054.74|25130.67|25050.67|10
1737318950000|2025-01-19 20:35:50|25128.69|25048.69|25124.44|25044.44|25128.69|25048.69|25124.44|25044.44|10
1737318960000|2025-01-19 20:36:00|25124.23|25044.23|25115.02|25035.02|25124.23|25044.23|25114.97|25034.97|10
1737318970000|2025-01-19 20:36:10|25115.07|25035.07|25116.51|25036.51|25116.55|25036.55|25114.88|25034.88|10
1737318980000|2025-01-19 20:36:20|25116.56|25036.56|25113.22|25033.22|25116.56|25036.56|25112.26|25032.26|10
1737318990000|2025-01-19 20:36:30|25113.14|25033.14|25122|25042|25122|25042|25113.14|25033.14|10
1737319000000|2025-01-19 20:36:40|25122.31|25042.31|25131.11|25051.11|25131.11|25051.11|25122.31|25042.31|10
1737319010000|2025-01-19 20:36:50|25135.26|25055.26|25139.14|25059.14|25139.41|25059.41|25135.26|25055.26|10
1737319020000|2025-01-19 20:37:00|25140.33|25060.33|25133.41|25053.41|25140.33|25060.33|25133.41|25053.41|10
1737319030000|2025-01-19 20:37:10|25131.42|25051.42|25127.03|25047.03|25131.56|25051.56|25127.03|25047.03|10
1737319040000|2025-01-19 20:37:20|25126.7|25046.7|25122.11|25042.11|25126.7|25046.7|25118.07|25038.07|10
1737319050000|2025-01-19 20:37:30|25123.47|25043.47|25115.7|25035.7|25125.69|25045.69|25115.7|25035.7|10
1737319060000|2025-01-19 20:37:40|25113.85|25033.85|25116.47|25036.47|25117.01|25037.01|25113.42|25033.42|10
1737319070000|2025-01-19 20:37:50|25116.34|25036.34|25120.65|25040.65|25121.71|25041.71|25116.34|25036.34|10
1737319080000|2025-01-19 20:38:00|25120.55|25040.55|25114.32|25034.32|25120.85|25040.85|25114.32|25034.32|10
1737319090000|2025-01-19 20:38:10|25112.06|25032.06|25114.25|25034.25|25114.25|25034.25|25111.37|25031.37|10
1737319100000|2025-01-19 20:38:20|25114.67|25034.67|25112.88|25032.88|25114.67|25034.67|25112.06|25032.06|9
1737319110000|2025-01-19 20:38:30|25112.18|25032.18|25109.25|25029.25|25112.93|25032.93|25109.25|25029.25|10
1737319120000|2025-01-19 20:38:40|25109.32|25029.32|25106.6|25026.6|25109.32|25029.32|25105.98|25025.98|10
1737319130000|2025-01-19 20:38:50|25106.88|25026.88|25115.3|25035.3|25115.54|25035.54|25106.55|25026.55|10
1737319140000|2025-01-19 20:39:00|25115.51|25035.51|25117.15|25037.15|25118.6|25038.6|25113.72|25033.72|10
1737319150000|2025-01-19 20:39:10|25117.86|25037.86|25116.37|25036.37|25117.86|25037.86|25116.37|25036.37|10
1737319160000|2025-01-19 20:39:20|25116.42|25036.42|25117.87|25037.87|25117.87|25037.87|25115.78|25035.78|10
1737319170000|2025-01-19 20:39:30|25117.92|25037.92|25120.6|25040.6|25121.68|25041.68|25117.92|25037.92|10
1737319180000|2025-01-19 20:39:40|25120.14|25040.14|25118.35|25038.35|25120.14|25040.14|25114.4|25034.4|10
1737319190000|2025-01-19 20:39:50|25111.97|25031.97|25117.67|25029.67|25117.67|25032.13|25110.06|25026.98|11
1737319200000|2025-01-19 20:40:00|25117.73|25029.73|25124.52|25036.52|25124.52|25036.52|25116.91|25028.91|10
1737319210000|2025-01-19 20:40:10|25122.25|25034.25|25127.03|25039.03|25127.18|25039.18|25122.25|25034.25|10
1737319220000|2025-01-19 20:40:20|25127.58|25039.58|25129.25|25041.25|25130.27|25042.27|25123.04|25035.04|10
1737319230000|2025-01-19 20:40:30|25130.23|25042.23|25132.87|25044.87|25132.87|25044.87|25127.34|25039.34|10
1737319240000|2025-01-19 20:40:40|25132.79|25044.79|25128.18|25040.18|25134.47|25046.47|25128.18|25040.18|10
1737319250000|2025-01-19 20:40:50|25127.9|25039.9|25124.9|25036.9|25130.56|25042.56|25124.9|25036.9|10
1737319260000|2025-01-19 20:41:00|25124.84|25036.84|25123.44|25035.44|25124.84|25036.84|25122.74|25034.74|10
1737319270000|2025-01-19 20:41:10|25122.91|25034.91|25123.55|25035.55|25124.36|25036.36|25122.91|25034.91|10
1737319280000|2025-01-19 20:41:20|25123.99|25035.99|25123.77|25035.77|25124.18|25036.18|25123|25035|10
1737319290000|2025-01-19 20:41:30|25125.05|25037.05|25123.1|25035.1|25125.56|25037.56|25122.74|25034.74|10
1737319300000|2025-01-19 20:41:40|25123.23|25035.23|25117.02|25029.02|25123.23|25035.23|25117.02|25029.02|10
1737319310000|2025-01-19 20:41:50|25117.64|25029.64|25121.51|25033.51|25121.51|25033.51|25117.24|25029.24|10
1737319320000|2025-01-19 20:42:00|25120.74|25032.74|25123.27|25035.27|25123.27|25035.27|25120.06|25032.06|10
1737319330000|2025-01-19 20:42:10|25123.97|25035.97|25117.69|25029.69|25124.54|25036.54|25117.69|25029.69|10
1737319340000|2025-01-19 20:42:20|25118.25|25030.25|25121.61|25033.61|25121.88|25033.88|25117.65|25029.65|10
1737319350000|2025-01-19 20:42:30|25120.92|25032.92|25121.13|25033.13|25121.34|25033.34|25119.52|25031.52|10
1737319360000|2025-01-19 20:42:40|25120.45|25032.45|25123.21|25035.21|25123.43|25035.43|25119.23|25031.23|10
1737319370000|2025-01-19 20:42:50|25123.73|25035.73|25125.22|25037.22|25125.22|25037.22|25121.82|25033.82|10
1737319380000|2025-01-19 20:43:00|25125.68|25037.68|25124.61|25036.61|25127.72|25039.72|25124.61|25036.61|10
1737319390000|2025-01-19 20:43:10|25124.66|25036.66|25127.66|25039.66|25127.94|25039.94|25124.66|25036.66|10
1737319400000|2025-01-19 20:43:20|25127.44|25039.44|25124.36|25036.36|25128.73|25040.73|25123.28|25035.28|10
1737319410000|2025-01-19 20:43:30|25124.05|25036.05|25121|25033|25124.54|25036.54|25121|25033|10
1737319420000|2025-01-19 20:43:40|25121.66|25033.66|25123.41|25035.41|25124.77|25036.77|25121.66|25033.66|10
1737319430000|2025-01-19 20:43:50|25122.78|25034.78|25123.34|25035.34|25125.88|25037.88|25122.78|25034.78|9
1737319440000|2025-01-19 20:44:00|25123.61|25035.61|25127.45|25039.45|25127.45|25039.45|25123.61|25035.61|10
1737319450000|2025-01-19 20:44:10|25127.38|25039.38|25131.78|25043.78|25131.78|25043.78|25127.38|25039.38|9
1737319460000|2025-01-19 20:44:20|25131.19|25043.19|25130.38|25042.38|25131.19|25043.19|25128.05|25040.05|10
1737319470000|2025-01-19 20:44:30|25130.12|25042.12|25130.45|25042.45|25131.39|25043.39|25128.99|25040.99|10
1737319480000|2025-01-19 20:44:40|25130.12|25042.12|25131.87|25043.87|25132.45|25044.45|25130.12|25042.12|10
1737319490000|2025-01-19 20:44:50|25131.95|25043.95|25125.45|25037.45|25131.95|25043.95|25125.45|25037.45|10
1737319500000|2025-01-19 20:45:00|25126.48|25038.48|25134.5|25046.5|25134.5|25046.5|25123.12|25035.12|10
1737319510000|2025-01-19 20:45:10|25134.39|25046.39|25132.21|25044.21|25134.93|25046.93|25132.02|25044.02|10
1737319520000|2025-01-19 20:45:20|25132.97|25044.97|25132|25044|25132.97|25044.97|25131.34|25043.34|10
1737319530000|2025-01-19 20:45:30|25132.5|25044.5|25145.47|25057.47|25146.15|25058.15|25132.5|25044.5|10
1737319540000|2025-01-19 20:45:40|25145.6|25057.6|25144.23|25056.23|25146.4|25058.4|25144.23|25056.23|10
1737319550000|2025-01-19 20:45:50|25142.78|25054.78|25146.45|25058.45|25146.45|25058.45|25142.06|25054.06|10
1737319560000|2025-01-19 20:46:00|25147.71|25059.71|25156.12|25068.12|25156.12|25068.12|25147.71|25059.71|10
1737319570000|2025-01-19 20:46:10|25156.82|25068.82|25148.67|25060.67|25157.03|25069.03|25148.67|25060.67|10
1737319580000|2025-01-19 20:46:20|25148.99|25060.99|25152.55|25064.55|25152.55|25064.55|25148.3|25060.3|10
1737319590000|2025-01-19 20:46:30|25151.45|25063.45|25143.52|25055.52|25151.45|25063.45|25143.52|25055.52|10
1737319600000|2025-01-19 20:46:40|25143.7|25055.7|25141.03|25053.03|25144.64|25056.64|25140.12|25052.12|10
1737319610000|2025-01-19 20:46:50|25141.47|25053.47|25136.09|25048.09|25141.47|25053.47|25135.57|25047.57|10
1737319620000|2025-01-19 20:47:00|25131.16|25043.16|25126.42|25038.42|25132.15|25044.15|25126.42|25038.42|10
1737319630000|2025-01-19 20:47:10|25125.84|25037.84|25123.83|25035.83|25125.84|25037.84|25123.44|25035.44|10
1737319640000|2025-01-19 20:47:20|25124.16|25036.16|25122.35|25034.35|25125.02|25037.02|25121.32|25033.32|10
1737319650000|2025-01-19 20:47:30|25122.79|25034.79|25122.15|25034.15|25122.79|25034.79|25121.22|25033.22|10
1737319660000|2025-01-19 20:47:40|25122.8|25034.8|25120.73|25032.73|25122.8|25034.8|25120.34|25032.34|9
1737319670000|2025-01-19 20:47:50|25121.34|25033.34|25129.53|25041.53|25130.16|25042.16|25121.29|25033.29|9
1737319680000|2025-01-19 20:48:00|25129.14|25041.14|25118.71|25030.71|25129.14|25041.14|25118.71|25030.71|10
1737319690000|2025-01-19 20:48:10|25118.63|25030.63|25114.52|25026.52|25118.63|25030.63|25114.29|25026.29|10
1737319700000|2025-01-19 20:48:20|25114.76|25026.76|25112.06|25024.06|25115.26|25027.26|25112.06|25024.06|10
1737319710000|2025-01-19 20:48:30|25111.83|25023.83|25106.38|25018.38|25111.83|25023.83|25104.88|25016.88|10
1737319720000|2025-01-19 20:48:40|25105.6|25017.6|25102.32|25014.32|25105.6|25017.6|25102.32|25014.32|10
1737319730000|2025-01-19 20:48:50|25102.91|25014.91|25103.79|25015.79|25104.27|25016.27|25102.84|25014.84|10
1737319740000|2025-01-19 20:49:00|25103.32|25015.32|25096.42|25008.42|25103.32|25015.32|25096.42|25008.42|10
1737319750000|2025-01-19 20:49:10|25096.73|25008.73|25096.02|25008.02|25097.23|25009.23|25094.94|25006.94|10
1737319760000|2025-01-19 20:49:20|25096.21|25008.21|25098.59|25010.59|25099.05|25011.05|25096.21|25008.21|10
1737319770000|2025-01-19 20:49:30|25098.58|25010.58|25098.97|25010.97|25102.25|25014.25|25098.58|25010.58|10
1737319780000|2025-01-19 20:49:40|25099.5|25011.5|25088.67|25000.67|25099.5|25011.5|25088.67|25000.67|10
1737319790000|2025-01-19 20:49:50|25088.6|25000.6|25092.07|25004.07|25092.07|25004.07|25088.52|25000.52|10
1737319800000|2025-01-19 20:50:00|25092.13|25004.13|25083.93|24995.93|25092.13|25004.13|25083.93|24995.93|10
1737319810000|2025-01-19 20:50:10|25083.52|24995.52|25076.33|24988.33|25083.52|24995.52|25076.33|24988.33|10
1737319820000|2025-01-19 20:50:20|25075.6|24987.6|25048.08|24960.08|25075.6|24987.6|25048.08|24960.08|10
1737319830000|2025-01-19 20:50:30|25044.62|24956.62|25021.95|24933.95|25044.62|24956.62|25021.95|24933.95|10
1737319840000|2025-01-19 20:50:40|25020.82|24932.82|25016.25|24928.25|25020.82|24932.82|25015.78|24927.78|10
1737319850000|2025-01-19 20:50:50|25016.21|24928.21|25015.17|24927.17|25017.26|24929.26|25014.04|24926.04|10
1737319860000|2025-01-19 20:51:00|25014.46|24926.46|25013.74|24925.74|25015.6|24927.6|25012.72|24924.72|10
1737319870000|2025-01-19 20:51:10|25014.04|24926.04|25006.01|24918.01|25014.04|24926.04|25005.42|24917.42|10
1737319880000|2025-01-19 20:51:20|25006.42|24918.42|25006.32|24918.32|25006.42|24918.42|25003.56|24915.56|10
1737319890000|2025-01-19 20:51:30|25006.74|24918.74|25006.75|24918.75|25009.56|24921.56|25006.74|24918.74|10
1737319900000|2025-01-19 20:51:40|25006.22|24918.22|25009.09|24921.09|25009.56|24921.56|25005.71|24917.71|10
1737319910000|2025-01-19 20:51:50|25009.02|24921.02|25015.97|24927.97|25015.97|24927.97|25009.02|24921.02|10
1737319920000|2025-01-19 20:52:00|25016.22|24928.22|25017.03|24929.03|25017.88|24929.88|25016.22|24928.22|10
1737319930000|2025-01-19 20:52:10|25013.54|24925.54|25011.98|24923.98|25013.65|24925.65|25010.31|24922.31|10
1737319940000|2025-01-19 20:52:20|25011.6|24923.6|25012.11|24924.11|25012.44|24924.44|25010.52|24922.52|10
1737319950000|2025-01-19 20:52:30|25013.5|24925.5|25023.56|24935.56|25023.56|24935.56|25013.5|24925.5|10
1737319960000|2025-01-19 20:52:40|25023.5|24935.5|25027.86|24939.86|25027.86|24939.86|25023.25|24935.25|9
1737319970000|2025-01-19 20:52:50|25027.34|24939.34|25027.49|24939.49|25028.71|24940.71|25027.34|24939.34|9
1737319980000|2025-01-19 20:53:00|25027.04|24939.04|25032.94|24944.94|25033.98|24945.98|25025.66|24937.66|10
1737319990000|2025-01-19 20:53:10|25041.17|24953.17|25051.35|24963.35|25051.59|24963.59|25041.17|24953.17|10
1737320000000|2025-01-19 20:53:20|25051.95|24963.95|25052.72|24964.72|25052.72|24964.72|25048.47|24960.47|10
1737320010000|2025-01-19 20:53:30|25054.19|24966.19|25057.43|24969.43|25057.43|24969.43|25053.33|24965.33|10
1737320020000|2025-01-19 20:53:40|25057.81|24969.81|25062.06|24974.06|25062.06|24974.06|25057.49|24969.49|10
1737320030000|2025-01-19 20:53:50|25062.43|24974.43|25074.77|24986.77|25074.77|24986.77|25062.43|24974.43|10
1737320040000|2025-01-19 20:54:00|25073.86|24985.86|25073.6|24985.6|25075.51|24987.51|25073.6|24985.6|10
1737320050000|2025-01-19 20:54:10|25074.09|24986.09|25077.13|24989.13|25077.72|24989.72|25073.38|24985.38|10
1737320060000|2025-01-19 20:54:20|25077.03|24989.03|25087.17|24999.17|25087.74|24999.74|25077.03|24989.03|10
1737320070000|2025-01-19 20:54:30|25086.86|24998.86|25083.26|24995.26|25086.86|24998.86|25083.26|24995.26|10
1737320080000|2025-01-19 20:54:40|25082.98|24994.98|25093.62|25005.62|25093.62|25005.62|25082.65|24994.65|10
1737320090000|2025-01-19 20:54:50|25094.11|25006.11|25101.52|25013.52|25101.52|25013.52|25094.11|25006.11|10
1737320100000|2025-01-19 20:55:00|25101.1|25013.1|25099.85|25011.85|25101.1|25013.1|25099.15|25011.15|10
1737320110000|2025-01-19 20:55:10|25101.56|25013.56|25109.84|25021.84|25110.4|25022.4|25101.56|25013.56|10
1737320120000|2025-01-19 20:55:20|25109.64|25021.64|25101|25013|25110.21|25022.21|25100.28|25012.28|10
1737320130000|2025-01-19 20:55:30|25101.26|25013.26|25115.9|25027.9|25115.9|25027.9|25101.26|25013.26|10
1737320140000|2025-01-19 20:55:40|25117.1|25029.1|25113.27|25025.27|25117.76|25029.76|25113.27|25025.27|10
1737320150000|2025-01-19 20:55:50|25111.87|25023.87|25110.04|25022.04|25115.83|25027.83|25109.87|25021.87|10
1737320160000|2025-01-19 20:56:00|25110.4|25022.4|25116.91|25028.91|25116.91|25028.91|25110.18|25022.18|10
1737320170000|2025-01-19 20:56:10|25116.94|25028.94|25121.68|25033.68|25121.68|25033.68|25113.08|25025.08|10
1737320180000|2025-01-19 20:56:20|25121.39|25033.39|25119.98|25031.98|25121.39|25033.39|25119.95|25031.95|9
1737320190000|2025-01-19 20:56:30|25112.84|25024.84|25114.6|25026.6|25115.82|25027.82|25112.84|25024.84|10
1737320200000|2025-01-19 20:56:40|25114.64|25026.64|25115.39|25027.39|25116.7|25028.7|25114.61|25026.61|10
1737320210000|2025-01-19 20:56:50|25116.03|25028.03|25114.34|25026.34|25116.03|25028.03|25114.34|25026.34|10
1737320220000|2025-01-19 20:57:00|25114.4|25026.4|25125.36|25037.36|25125.61|25037.61|25114.4|25026.4|10
1737320230000|2025-01-19 20:57:10|25125.22|25037.22|25124.74|25036.74|25125.48|25037.48|25124.04|25036.04|10
1737320240000|2025-01-19 20:57:20|25124.47|25036.47|25122.9|25034.9|25124.47|25036.47|25122.66|25034.66|10
1737320250000|2025-01-19 20:57:30|25123.26|25035.26|25126.27|25038.27|25126.57|25038.57|25122|25034|10
1737320260000|2025-01-19 20:57:40|25126.47|25038.47|25116.54|25028.54|25133.85|25045.85|25116.54|25028.54|10
1737320270000|2025-01-19 20:57:50|25116.4|25028.4|25120.83|25032.83|25123.05|25035.05|25114.39|25026.39|10
1737320280000|2025-01-19 20:58:00|25121.09|25033.09|25122.76|25034.76|25122.76|25034.76|25116.5|25028.5|10
1737320290000|2025-01-19 20:58:10|25123.34|25035.34|25118.86|25030.86|25128.06|25040.06|25118.86|25030.86|10
1737320300000|2025-01-19 20:58:20|25117.21|25029.21|25130.7|25042.7|25130.7|25042.7|25116.27|25028.27|10
1737320310000|2025-01-19 20:58:30|25130.9|25042.9|25120.1|25032.1|25130.9|25042.9|25120.1|25032.1|10
1737320320000|2025-01-19 20:58:40|25120.15|25032.15|25116.17|25028.17|25121.79|25033.79|25116.17|25028.17|10
1737320330000|2025-01-19 20:58:50|25115.5|25027.5|25111.24|25023.24|25115.5|25027.5|25111.05|25023.05|9
1737320340000|2025-01-19 20:59:00|25111.21|25023.21|25112.98|25024.98|25112.98|25024.98|25108.63|25020.63|10
1737320350000|2025-01-19 20:59:10|25113.96|25025.96|25112.84|25024.84|25113.96|25025.96|25111.69|25023.69|10
1737320360000|2025-01-19 20:59:20|25113.39|25025.39|25116.36|25028.36|25116.54|25028.54|25111.43|25023.43|10
1737320370000|2025-01-19 20:59:30|25116.65|25028.65|25112.94|25024.94|25116.65|25028.65|25112.94|25024.94|10
1737320380000|2025-01-19 20:59:40|25113.53|25025.53|25118.37|25030.37|25121.04|25033.04|25113.53|25025.53|10
1737320390000|2025-01-19 20:59:50|25118.77|25030.77|25118.54|25030.54|25118.77|25030.77|25115.3|25027.3|9
1737320400000|2025-01-19 21:00:00|25118.19|25030.19|25124.67|25036.67|25124.67|25036.67|25118.19|25030.19|10
1737320410000|2025-01-19 21:00:10|25124.57|25036.57|25122.92|25034.92|25125.65|25037.65|25122.92|25034.92|10
1737320420000|2025-01-19 21:00:20|25123.51|25035.51|25122.7|25034.7|25123.57|25035.57|25121.52|25033.52|10
1737320430000|2025-01-19 21:00:30|25122.97|25034.97|25125.14|25037.14|25125.14|25037.14|25121|25033|10
1737320440000|2025-01-19 21:00:40|25124.53|25036.53|25116.24|25028.24|25124.53|25036.53|25116.24|25028.24|10
1737320450000|2025-01-19 21:00:50|25115.65|25027.65|25106.26|25018.26|25115.65|25027.65|25106.11|25018.11|10
1737320460000|2025-01-19 21:01:00|25105.06|25017.06|25113.04|25025.04|25113.04|25025.04|25103.59|25015.59|10
1737320470000|2025-01-19 21:01:10|25110.85|25022.85|25100.43|25012.43|25110.85|25022.85|25100.43|25012.43|10
1737320480000|2025-01-19 21:01:20|25099.04|25011.04|25094.2|25006.2|25099.04|25011.04|25094.2|25006.2|10
1737320490000|2025-01-19 21:01:30|25078.15|24990.15|25060.77|24972.77|25078.15|24990.15|25060.77|24972.77|10
1737320500000|2025-01-19 21:01:40|25060.32|24972.32|25061.74|24973.74|25064.14|24976.14|25060.32|24972.32|10
1737320510000|2025-01-19 21:01:50|25061.12|24973.12|25052.17|24964.17|25061.3|24973.3|25051.94|24963.94|10
1737320520000|2025-01-19 21:02:00|25052.11|24964.11|25053.36|24965.36|25053.36|24965.36|25050.36|24962.36|10
1737320530000|2025-01-19 21:02:10|25046.67|24958.67|25052.35|24964.35|25052.61|24964.61|25046.67|24958.67|9
1737320540000|2025-01-19 21:02:20|25049.17|24961.17|25046.59|24958.59|25053.26|24965.26|25046.59|24958.59|10
1737320550000|2025-01-19 21:02:30|25050.25|24962.25|25028.35|24940.35|25050.25|24962.25|25028.35|24940.35|10
1737320560000|2025-01-19 21:02:40|25027.58|24939.58|25013.34|24925.34|25027.58|24939.58|25013.34|24925.34|10
1737320570000|2025-01-19 21:02:50|25013.38|24925.38|25010.19|24922.19|25013.47|24925.47|25010.19|24922.19|10
1737320580000|2025-01-19 21:03:00|25008.97|24920.97|25009.79|24921.79|25009.79|24921.79|25008.01|24920.01|10
1737320590000|2025-01-19 21:03:10|25009.49|24921.49|25007.3|24919.3|25009.49|24921.49|25007.3|24919.3|10
1737320600000|2025-01-19 21:03:20|25005.13|24917.13|24985.96|24897.96|25005.13|24917.13|24985.96|24897.96|10
1737320610000|2025-01-19 21:03:30|24972.97|24884.97|24951.85|24863.85|24972.97|24884.97|24951.85|24863.85|10
1737320620000|2025-01-19 21:03:40|24952.03|24864.03|24954.88|24866.88|24955.52|24867.52|24951.93|24863.93|10
1737320630000|2025-01-19 21:03:50|24955.41|24867.41|24955.67|24867.67|24955.94|24867.94|24954.79|24866.79|9
1737320640000|2025-01-19 21:04:00|24953.52|24865.52|24949.1|24861.1|24954.59|24866.59|24949.1|24861.1|10
1737320650000|2025-01-19 21:04:10|24949.81|24861.81|24927.96|24839.96|24950.68|24862.68|24927.96|24839.96|10
1737320660000|2025-01-19 21:04:20|24924.99|24836.99|24910.68|24822.68|24924.99|24836.99|24910.68|24822.68|10
1737320670000|2025-01-19 21:04:30|24908.57|24820.57|24899.46|24811.46|24909.27|24821.27|24899.46|24811.46|10
1737320680000|2025-01-19 21:04:40|24898.2|24810.2|24909.05|24821.05|24909.05|24821.05|24898.2|24810.2|10
1737320690000|2025-01-19 21:04:50|24909.24|24821.24|24903.54|24815.54|24911.28|24823.28|24903.54|24815.54|10
1737320700000|2025-01-19 21:05:00|24902.33|24814.33|24898.01|24810.01|24902.33|24814.33|24895.94|24807.94|10
1737320710000|2025-01-19 21:05:10|24898.81|24810.81|24898.52|24810.52|24898.81|24810.81|24896.43|24808.43|10
1737320720000|2025-01-19 21:05:20|24896.2|24808.2|24886.78|24798.78|24896.2|24808.2|24886.78|24798.78|10
1737320730000|2025-01-19 21:05:30|24885.07|24797.07|24883.48|24795.48|24885.07|24797.07|24882.96|24794.96|10
1737320740000|2025-01-19 21:05:40|24883.43|24795.43|24893.18|24805.18|24893.18|24805.18|24883.43|24795.43|10
1737320750000|2025-01-19 21:05:50|24892.33|24804.33|24887.03|24799.03|24894.55|24806.55|24886.44|24798.44|10
1737320760000|2025-01-19 21:06:00|24888.91|24800.91|24893.11|24805.11|24894.12|24806.12|24888.91|24800.91|10
1737320770000|2025-01-19 21:06:10|24892.82|24804.82|24896.8|24808.8|24897.18|24809.18|24892.4|24804.4|9
1737320780000|2025-01-19 21:06:20|24896.88|24808.88|24890.45|24802.45|24896.88|24808.88|24890.45|24802.45|10
1737320790000|2025-01-19 21:06:30|24890|24802|24892.24|24804.24|24892.43|24804.43|24889.6|24801.6|10
1737320800000|2025-01-19 21:06:40|24893.18|24805.18|24901.15|24813.15|24901.15|24813.15|24893.18|24805.18|10
1737320810000|2025-01-19 21:06:50|24901.43|24813.43|24901.37|24813.37|24901.96|24813.96|24900.71|24812.71|10
1737320820000|2025-01-19 21:07:00|24900.86|24812.86|24907.91|24819.91|24907.91|24819.91|24900.86|24812.86|10
1737320830000|2025-01-19 21:07:10|24909.17|24821.17|24907.99|24819.99|24913.03|24825.03|24907.99|24819.99|10
1737320840000|2025-01-19 21:07:20|24907.43|24819.43|24910.11|24822.11|24910.11|24822.11|24907.32|24819.32|10
1737320850000|2025-01-19 21:07:30|24911.52|24823.52|24922.01|24834.01|24922.21|24834.21|24911.52|24823.52|10
1737320860000|2025-01-19 21:07:40|24922.05|24834.05|24922.91|24834.91|24925.03|24837.03|24921.77|24833.77|10
1737320870000|2025-01-19 21:07:50|24923.56|24835.56|24923.17|24835.17|24924.19|24836.19|24921.16|24833.16|10
1737320880000|2025-01-19 21:08:00|24925.22|24837.22|24935.28|24847.28|24935.28|24847.28|24925.22|24837.22|10
1737320890000|2025-01-19 21:08:10|24935.3|24847.3|24939.88|24851.88|24939.88|24851.88|24935.3|24847.3|10
1737320900000|2025-01-19 21:08:20|24940.6|24852.6|24946.18|24858.18|24946.18|24858.18|24940.6|24852.6|10
1737320910000|2025-01-19 21:08:30|24946.2|24858.2|24946.52|24858.52|24948.86|24860.86|24946.2|24858.2|10
1737320920000|2025-01-19 21:08:40|24948.01|24860.01|24945.32|24857.32|24949.06|24861.06|24944.2|24856.2|10
1737320930000|2025-01-19 21:08:50|24946.2|24858.2|24948.35|24860.35|24948.44|24860.44|24946.07|24858.07|10
1737320940000|2025-01-19 21:09:00|24948.95|24860.95|24953.89|24865.89|24954.12|24866.12|24948.95|24860.95|10
1737320950000|2025-01-19 21:09:10|24955.32|24867.32|24958.45|24870.45|24958.45|24870.45|24955.32|24867.32|10
1737320960000|2025-01-19 21:09:20|24961.69|24873.69|24970.69|24882.69|24970.69|24882.69|24961.64|24873.64|10
1737320970000|2025-01-19 21:09:30|24971.01|24883.01|24974.13|24886.13|24974.13|24886.13|24969.17|24881.17|10
1737320980000|2025-01-19 21:09:40|24973.82|24885.82|24981.89|24893.89|24983.35|24895.35|24973.82|24885.82|10
1737320990000|2025-01-19 21:09:50|24981.3|24893.3|24978.53|24890.53|24981.45|24893.45|24977.76|24889.76|9
1737321000000|2025-01-19 21:10:00|24977.22|24889.22|24991.45|24903.45|24991.45|24903.45|24977.19|24889.19|10
1737321010000|2025-01-19 21:10:10|24992.96|24904.96|24996.48|24908.48|24999.94|24911.94|24992.96|24904.96|10
1737321020000|2025-01-19 21:10:20|24996.3|24908.3|24990.44|24902.44|24997.16|24909.16|24987.08|24899.08|10
1737321030000|2025-01-19 21:10:30|24991.3|24903.3|24997.9|24909.9|24998.87|24910.87|24991.3|24903.3|10
1737321040000|2025-01-19 21:10:40|24998.36|24910.36|25007.96|24919.96|25007.96|24919.96|24998.36|24910.36|10
1737321050000|2025-01-19 21:10:50|25006.87|24918.87|25006.6|24918.6|25008.13|24920.13|25006.6|24918.6|10
1737321060000|2025-01-19 21:11:00|25006.53|24918.53|25000.9|24912.9|25006.53|24918.53|25000.9|24912.9|10
1737321070000|2025-01-19 21:11:10|25001.51|24913.51|24996.79|24908.79|25004.07|24916.07|24996.79|24908.79|10
1737321080000|2025-01-19 21:11:20|24996.04|24908.04|24990.54|24902.54|24996.07|24908.07|24990.54|24902.54|10
1737321090000|2025-01-19 21:11:30|24989.53|24901.53|24987.81|24899.81|24990.94|24902.94|24987.81|24899.81|10
1737321100000|2025-01-19 21:11:40|24987.72|24899.72|24976.91|24888.91|24987.72|24899.72|24976.91|24888.91|10
1737321110000|2025-01-19 21:11:50|24976.72|24888.72|24971.74|24883.74|24976.72|24888.72|24971.34|24883.34|10
1737321120000|2025-01-19 21:12:00|24971.09|24883.09|24968.46|24880.46|24971.51|24883.51|24966.68|24878.68|10
1737321130000|2025-01-19 21:12:10|24968.4|24880.4|24968.42|24880.42|24971.42|24883.42|24968.4|24880.4|9
1737321140000|2025-01-19 21:12:20|24967.11|24879.11|24970.35|24882.35|24973.76|24885.76|24967.11|24879.11|10
1737321150000|2025-01-19 21:12:30|24970.58|24882.58|24971.23|24883.23|24971.23|24883.23|24969.19|24881.19|10
1737321160000|2025-01-19 21:12:40|24972.98|24884.98|24971.02|24883.02|24975.09|24887.09|24968.77|24880.77|10
1737321170000|2025-01-19 21:12:50|24971.82|24883.82|24968.99|24880.99|24971.82|24883.82|24968.53|24880.53|10
1737321180000|2025-01-19 21:13:00|24969.67|24881.67|24982.14|24894.14|24982.14|24894.14|24969.67|24881.67|10
1737321190000|2025-01-19 21:13:10|24982.8|24894.8|24977.24|24889.24|24984.13|24896.13|24977.24|24889.24|10
1737321200000|2025-01-19 21:13:20|24977.65|24889.65|24980.45|24892.45|24980.49|24892.49|24977.65|24889.65|10
1737321210000|2025-01-19 21:13:30|24980.43|24892.43|24978.05|24890.05|24980.43|24892.43|24974.71|24886.71|10
1737321220000|2025-01-19 21:13:40|24977.57|24889.57|24977.67|24889.67|24980.71|24892.71|24977.57|24889.57|10
1737321230000|2025-01-19 21:13:50|24976.73|24888.73|24978.12|24890.12|24980.03|24892.03|24975.84|24887.84|10
1737321240000|2025-01-19 21:14:00|24978.02|24890.02|24973.97|24885.97|24978.02|24890.02|24973.97|24885.97|10
1737321250000|2025-01-19 21:14:10|24972.34|24884.34|24963.61|24875.61|24972.34|24884.34|24963.61|24875.61|10
1737321260000|2025-01-19 21:14:20|24961.65|24873.65|24956.11|24868.11|24961.65|24873.65|24956.11|24868.11|10
1737321270000|2025-01-19 21:14:30|24954.79|24866.79|24948.76|24860.76|24954.79|24866.79|24948.76|24860.76|10
1737321280000|2025-01-19 21:14:40|24948.03|24860.03|24955.67|24867.67|24955.67|24867.67|24948.03|24860.03|10
1737321290000|2025-01-19 21:14:50|24954.67|24866.67|24956.14|24868.14|24956.7|24868.7|24954.6|24866.6|10
1737321300000|2025-01-19 21:15:00|24957.42|24869.42|24959.59|24871.59|24962.41|24874.41|24956.29|24868.29|10
1737321310000|2025-01-19 21:15:10|24958.57|24870.57|24948.99|24860.99|24958.57|24870.57|24948.99|24860.99|10
1737321320000|2025-01-19 21:15:20|24946.84|24858.84|24947.15|24859.15|24947.15|24859.15|24942.8|24854.8|10
1737321330000|2025-01-19 21:15:30|24948.17|24860.17|24943.98|24855.98|24949.4|24861.4|24943.98|24855.98|10
1737321340000|2025-01-19 21:15:40|24940.63|24852.63|24942.44|24854.44|24946.25|24858.25|24940.63|24852.63|10
1737321350000|2025-01-19 21:15:50|24943.11|24855.11|24961.27|24873.27|24961.27|24873.27|24943.11|24855.11|10
1737321360000|2025-01-19 21:16:00|24962.42|24874.42|24952.4|24864.4|24962.42|24874.42|24952.4|24864.4|10
1737321370000|2025-01-19 21:16:10|24952.04|24864.04|24951.87|24863.87|24952.71|24864.71|24951.87|24863.87|10
1737321380000|2025-01-19 21:16:20|24951.12|24863.12|24956.38|24868.38|24956.38|24868.38|24951.12|24863.12|10
1737321390000|2025-01-19 21:16:30|24956.67|24868.67|24960.48|24872.48|24960.48|24872.48|24956.67|24868.67|10
1737321400000|2025-01-19 21:16:40|24959.85|24871.85|24955.7|24867.7|24959.85|24871.85|24955.7|24867.7|10
1737321410000|2025-01-19 21:16:50|24955.57|24867.57|24952.74|24864.74|24955.57|24867.57|24951.77|24863.77|8
1737321420000|2025-01-19 21:17:00|24954.03|24866.03|24950.63|24862.63|24959.26|24871.26|24950|24862|10
1737321430000|2025-01-19 21:17:10|24951.61|24863.61|24946.82|24858.82|24951.61|24863.61|24946.82|24858.82|10
1737321440000|2025-01-19 21:17:20|24943.29|24855.29|24937.16|24849.16|24943.29|24855.29|24936.23|24848.23|10
1737321450000|2025-01-19 21:17:30|24937.12|24849.12|24930.42|24842.42|24938.53|24850.53|24928.42|24840.42|10
1737321460000|2025-01-19 21:17:40|24931.66|24843.66|24930.29|24842.29|24931.66|24843.66|24928.83|24840.83|10
1737321470000|2025-01-19 21:17:50|24930.24|24842.24|24931.9|24843.9|24931.9|24843.9|24928.15|24840.15|10
1737321480000|2025-01-19 21:18:00|24932.85|24844.85|24933.03|24845.03|24936.78|24848.78|24932.79|24844.79|10
1737321490000|2025-01-19 21:18:10|24931.5|24843.5|24922.39|24834.39|24931.78|24843.78|24922.39|24834.39|10
1737321500000|2025-01-19 21:18:20|24921.03|24833.03|24920.78|24832.78|24921.03|24833.03|24916.42|24828.42|9
1737321510000|2025-01-19 21:18:30|24919.24|24831.24|24920.49|24832.49|24920.49|24832.49|24917.94|24829.94|10
1737321520000|2025-01-19 21:18:40|24920.66|24832.66|24922.4|24834.4|24923.05|24835.05|24920.38|24832.38|10
1737321530000|2025-01-19 21:18:50|24922.55|24834.55|24926.66|24838.66|24926.66|24838.66|24922.55|24834.55|10
1737321540000|2025-01-19 21:19:00|24925.85|24837.85|24937.1|24849.1|24937.1|24849.1|24925.47|24837.47|10
1737321550000|2025-01-19 21:19:10|24944.43|24856.43|24958.34|24870.34|24958.34|24870.34|24943.12|24855.12|10
1737321560000|2025-01-19 21:19:20|24964.93|24876.93|24977.25|24889.25|24977.25|24889.25|24964.93|24876.93|10
1737321570000|2025-01-19 21:19:30|24979.03|24891.03|24990.9|24902.9|24991.12|24903.12|24979.03|24891.03|10
1737321580000|2025-01-19 21:19:40|24992.39|24904.39|24996.52|24908.52|24996.97|24908.97|24992.39|24904.39|10
1737321590000|2025-01-19 21:19:50|24994.7|24906.7|24997.86|24909.86|24997.86|24909.86|24992.88|24904.88|10
1737321600000|2025-01-19 21:20:00|24996.62|24908.62|24987.98|24899.98|24996.62|24908.62|24987.85|24899.85|10
1737321610000|2025-01-19 21:20:10|24988.36|24900.36|24979.23|24891.23|24988.36|24900.36|24979.23|24891.23|10
1737321620000|2025-01-19 21:20:20|24977.51|24889.51|24968.55|24880.55|24977.51|24889.51|24968.26|24880.26|10
1737321630000|2025-01-19 21:20:30|24968.21|24880.21|24968.48|24880.48|24968.64|24880.64|24967.98|24879.98|10
1737321640000|2025-01-19 21:20:40|24968.02|24880.02|24958.78|24870.78|24968.02|24880.02|24958.78|24870.78|10
1737321650000|2025-01-19 21:20:50|24959.97|24871.97|24963.19|24875.19|24963.19|24875.19|24959.55|24871.55|10
1737321660000|2025-01-19 21:21:00|24963.59|24875.59|24967.16|24879.16|24969.63|24881.63|24961.41|24873.41|9
1737321670000|2025-01-19 21:21:10|24968.44|24880.44|24967.21|24879.21|24968.44|24880.44|24964.61|24876.61|10
1737321680000|2025-01-19 21:21:20|24968.61|24880.61|24963.05|24875.05|24968.94|24880.94|24961.62|24873.62|10
1737321690000|2025-01-19 21:21:30|24960.2|24872.2|24955.67|24867.67|24960.2|24872.2|24953.6|24865.6|10
1737321700000|2025-01-19 21:21:40|24954.06|24866.06|24959.33|24871.33|24959.83|24871.83|24950.71|24862.71|10
1737321710000|2025-01-19 21:21:50|24959.21|24871.21|24964.63|24876.63|24964.63|24876.63|24959.21|24871.21|10
1737321720000|2025-01-19 21:22:00|24960.98|24872.98|24960.39|24872.39|24961.37|24873.37|24958.15|24870.15|10
1737321730000|2025-01-19 21:22:10|24960.9|24872.9|24951.55|24863.55|24967.36|24879.36|24951.55|24863.55|10
1737321740000|2025-01-19 21:22:20|24949.47|24861.47|24964.6|24876.6|24964.6|24876.6|24949.47|24861.47|10
1737321750000|2025-01-19 21:22:30|24964.53|24876.53|24971.39|24883.39|24972.38|24884.38|24964.53|24876.53|10
1737321760000|2025-01-19 21:22:40|24971.46|24883.46|24974.67|24886.67|24975.07|24887.07|24971.46|24883.46|10
1737321770000|2025-01-19 21:22:50|24974.54|24886.54|24974.37|24886.37|24976.43|24888.43|24974.36|24886.36|10
1737321780000|2025-01-19 21:23:00|24974.27|24886.27|24970.41|24882.41|24974.27|24886.27|24964.76|24876.76|10
1737321790000|2025-01-19 21:23:10|24971.23|24883.23|24973.07|24885.07|24973.07|24885.07|24969.4|24881.4|10
1737321800000|2025-01-19 21:23:20|24973.91|24885.91|24981.28|24893.28|24981.28|24893.28|24973.23|24885.23|10
1737321810000|2025-01-19 21:23:30|24981.65|24893.65|24992.15|24904.15|24993.22|24905.22|24981.65|24893.65|10
1737321820000|2025-01-19 21:23:40|24990.39|24902.39|24980.77|24892.77|24990.91|24902.91|24978.64|24890.64|10
1737321830000|2025-01-19 21:23:50|24981.59|24893.59|24984.25|24896.25|24984.25|24896.25|24981.54|24893.54|10
1737321840000|2025-01-19 21:24:00|24983.68|24895.68|24981.69|24893.69|24983.68|24895.68|24980.79|24892.79|10
1737321850000|2025-01-19 21:24:10|24983.45|24895.45|24995.23|24907.23|24995.23|24907.23|24983.45|24895.45|10
1737321860000|2025-01-19 21:24:20|24996.45|24908.45|25009.28|24921.28|25009.28|24921.28|24996.45|24908.45|10
1737321870000|2025-01-19 21:24:30|25008.75|24920.75|24993.1|24905.1|25008.75|24920.75|24993.1|24905.1|10
1737321880000|2025-01-19 21:24:40|24982.14|24894.14|24961.71|24873.71|24982.14|24894.14|24961.71|24873.71|10
1737321890000|2025-01-19 21:24:50|24959.92|24871.92|24946.69|24858.69|24959.92|24871.92|24946.69|24858.69|10
1737321900000|2025-01-19 21:25:00|24944.51|24856.51|24934.73|24846.73|24944.51|24856.51|24934.5|24846.5|10
1737321910000|2025-01-19 21:25:10|24935.34|24847.34|24931.41|24843.41|24936.66|24848.66|24931.41|24843.41|10
1737321920000|2025-01-19 21:25:20|24930.85|24842.85|24915.5|24827.5|24930.85|24842.85|24915.5|24827.5|10
1737321930000|2025-01-19 21:25:30|24915.53|24827.53|24897.64|24809.64|24916.51|24828.51|24897.64|24809.64|10
1737321940000|2025-01-19 21:25:40|24897.17|24809.17|24882.6|24794.6|24897.17|24809.17|24882.6|24794.6|10
1737321950000|2025-01-19 21:25:50|24882.58|24794.58|24867.89|24779.89|24882.58|24794.58|24867.89|24779.89|10
1737321960000|2025-01-19 21:26:00|24867.72|24779.72|24847.63|24759.63|24868.41|24780.41|24847.63|24759.63|10
1737321970000|2025-01-19 21:26:10|24846.49|24758.49|24825.56|24737.56|24848.87|24760.87|24825.56|24737.56|10
1737321980000|2025-01-19 21:26:20|24823.86|24735.86|24818.04|24730.04|24832.24|24744.24|24818.04|24730.04|10
1737321990000|2025-01-19 21:26:30|24816.84|24728.84|24808.94|24720.94|24817.12|24729.12|24808.94|24720.94|10
1737322000000|2025-01-19 21:26:40|24801.97|24713.97|24798.88|24710.88|24805.28|24717.28|24798.88|24710.88|10
1737322010000|2025-01-19 21:26:50|24795.7|24707.7|24759.95|24671.95|24795.7|24707.7|24759.95|24671.95|10
1737322020000|2025-01-19 21:27:00|24761.03|24673.03|24742|24654|24761.03|24673.03|24742|24654|10
1737322030000|2025-01-19 21:27:10|24741.07|24653.07|24732.8|24644.8|24741.78|24653.78|24732.8|24644.8|10
1737322040000|2025-01-19 21:27:20|24728.31|24640.31|24702.18|24614.18|24728.31|24640.31|24702.18|24614.18|10
1737322050000|2025-01-19 21:27:30|24700.76|24612.76|24695.19|24607.19|24700.76|24612.76|24693.91|24605.91|10
1737322060000|2025-01-19 21:27:40|24694.36|24606.36|24682.48|24594.48|24696.36|24608.36|24680.95|24592.95|10
1737322070000|2025-01-19 21:27:50|24681.86|24593.86|24658.47|24570.47|24681.86|24593.86|24658.47|24570.47|10
1737322080000|2025-01-19 21:28:00|24653.6|24565.6|24617.42|24529.42|24653.6|24565.6|24617.42|24529.42|10
1737322090000|2025-01-19 21:28:10|24615.66|24527.66|24595.87|24507.87|24615.66|24527.66|24595.87|24507.87|10
1737322100000|2025-01-19 21:28:20|24594.5|24506.5|24553.01|24465.01|24594.5|24506.5|24553.01|24465.01|10
1737322110000|2025-01-19 21:28:30|24542.42|24454.42|24482.91|24394.91|24542.42|24454.42|24482.91|24394.91|10
1737322120000|2025-01-19 21:28:40|24477.72|24389.72|24454.8|24366.8|24477.72|24389.72|24452.78|24364.78|10
1737322130000|2025-01-19 21:28:50|24455.09|24367.09|24470.89|24382.89|24470.89|24382.89|24454.97|24366.97|10
1737322140000|2025-01-19 21:29:00|24456.06|24368.06|24473.28|24385.28|24475.92|24387.92|24456.06|24368.06|10
1737322150000|2025-01-19 21:29:10|24472.54|24384.54|24448.65|24360.65|24472.54|24384.54|24448.65|24360.65|10
1737322160000|2025-01-19 21:29:20|24452.82|24364.82|24413.64|24325.64|24452.82|24364.82|24413.64|24325.64|10
1737322170000|2025-01-19 21:29:30|24415.2|24327.2|24381.3|24293.3|24421.11|24333.11|24381.3|24293.3|10
1737322180000|2025-01-19 21:29:40|24377.35|24289.35|24349.96|24261.96|24377.35|24289.35|24349.96|24261.96|10
1737322190000|2025-01-19 21:29:50|24340.82|24252.82|24336.95|24248.95|24340.82|24252.82|24319.61|24231.61|10
1737322200000|2025-01-19 21:30:00|24342.1|24254.1|24366.54|24278.54|24380.51|24292.51|24342.1|24254.1|10
1737322210000|2025-01-19 21:30:10|24367.08|24279.08|24393.72|24305.72|24393.72|24305.72|24367.08|24279.08|10
1737322220000|2025-01-19 21:30:20|24394.87|24306.87|24429.71|24341.71|24429.87|24341.87|24394.87|24306.87|10
1737322230000|2025-01-19 21:30:30|24430.43|24342.43|24432.49|24344.49|24438.63|24350.63|24430.43|24342.43|10
1737322240000|2025-01-19 21:30:40|24435.03|24347.03|24467.5|24379.5|24467.5|24379.5|24435.03|24347.03|10
1737322250000|2025-01-19 21:30:50|24469.48|24381.48|24461.79|24373.79|24469.48|24381.48|24458.45|24370.45|10
1737322260000|2025-01-19 21:31:00|24465.48|24377.48|24475.58|24387.58|24477.74|24389.74|24465.48|24377.48|10
1737322270000|2025-01-19 21:31:10|24473.28|24385.28|24469.52|24381.52|24473.28|24385.28|24468.1|24380.1|10
1737322280000|2025-01-19 21:31:20|24468.82|24380.82|24454.97|24366.97|24469.62|24381.62|24454.97|24366.97|10
1737322290000|2025-01-19 21:31:30|24451.36|24363.36|24413.2|24325.2|24451.36|24363.36|24413.2|24325.2|10
1737322300000|2025-01-19 21:31:40|24410.15|24322.15|24382.61|24294.61|24410.15|24322.15|24380.69|24292.69|10
1737322310000|2025-01-19 21:31:50|24383.18|24295.18|24362.86|24274.86|24383.18|24295.18|24361.5|24273.5|10
1737322320000|2025-01-19 21:32:00|24361.57|24273.57|24367.43|24279.43|24373.81|24285.81|24360.07|24272.07|10
1737322330000|2025-01-19 21:32:10|24359.64|24271.64|24360.39|24272.39|24360.39|24272.39|24347.91|24259.91|10
1737322340000|2025-01-19 21:32:20|24365.4|24277.4|24376.91|24288.91|24383.62|24295.62|24361.88|24273.88|10
1737322350000|2025-01-19 21:32:30|24377.8|24289.8|24430.99|24342.99|24431.59|24343.59|24377.8|24289.8|10
1737322360000|2025-01-19 21:32:40|24429.86|24341.86|24460.17|24372.17|24460.17|24372.17|24429.86|24341.86|10
1737322370000|2025-01-19 21:32:50|24460.34|24372.34|24453.11|24365.11|24461.38|24373.38|24434.87|24346.87|10
1737322380000|2025-01-19 21:33:00|24455.1|24367.1|24450.69|24362.69|24457.77|24369.77|24450.69|24362.69|10
1737322390000|2025-01-19 21:33:10|24448.42|24360.42|24439.53|24351.53|24449.19|24361.19|24439.53|24351.53|10
1737322400000|2025-01-19 21:33:20|24435.61|24347.61|24411.93|24323.93|24435.61|24347.61|24411.93|24323.93|10
1737322410000|2025-01-19 21:33:30|24410.73|24322.73|24414.47|24326.47|24419.16|24331.16|24410.73|24322.73|10
1737322420000|2025-01-19 21:33:40|24415.49|24327.49|24404.96|24316.96|24418.28|24330.28|24404.68|24316.68|10
1737322430000|2025-01-19 21:33:50|24407.48|24319.48|24427.69|24339.69|24429.26|24341.26|24406.56|24318.56|10
1737322440000|2025-01-19 21:34:00|24427.52|24339.52|24431.09|24343.09|24431.13|24343.13|24427.25|24339.25|10
1737322450000|2025-01-19 21:34:10|24436.62|24348.62|24442.4|24354.4|24443.42|24355.42|24436.62|24348.62|10
1737322460000|2025-01-19 21:34:20|24442.82|24354.82|24457.79|24369.79|24457.79|24369.79|24441.15|24353.15|10
1737322470000|2025-01-19 21:34:30|24463.22|24375.22|24480.44|24392.44|24480.44|24392.44|24462.11|24374.11|10
1737322480000|2025-01-19 21:34:40|24484.22|24396.22|24515.45|24427.45|24518.83|24430.83|24484.22|24396.22|10
1737322490000|2025-01-19 21:34:50|24520.35|24432.35|24519.32|24431.32|24521.65|24433.65|24515.85|24427.85|10
1737322500000|2025-01-19 21:35:00|24517.88|24429.88|24532.7|24444.7|24532.7|24444.7|24517.88|24429.88|10
1737322510000|2025-01-19 21:35:10|24534.47|24446.47|24552.34|24464.34|24552.96|24464.96|24534.47|24446.47|10
1737322520000|2025-01-19 21:35:20|24552.62|24464.62|24533.02|24445.02|24552.62|24464.62|24533.02|24445.02|10
1737322530000|2025-01-19 21:35:30|24531.42|24443.42|24521.56|24433.56|24531.42|24443.42|24521.56|24433.56|10
1737322540000|2025-01-19 21:35:40|24519.16|24431.16|24526.64|24438.64|24531.67|24443.67|24519.16|24431.16|10
1737322550000|2025-01-19 21:35:50|24528.25|24440.25|24550.61|24462.61|24550.61|24462.61|24528.25|24440.25|10
1737322560000|2025-01-19 21:36:00|24552.37|24464.37|24583.03|24495.03|24583.03|24495.03|24552.37|24464.37|10
1737322570000|2025-01-19 21:36:10|24590.78|24502.78|24597.81|24509.81|24599.04|24511.04|24590.78|24502.78|10
1737322580000|2025-01-19 21:36:20|24602.06|24514.06|24580.96|24492.96|24602.06|24514.06|24580.96|24492.96|10
1737322590000|2025-01-19 21:36:30|24578.86|24490.86|24564.24|24476.24|24578.86|24490.86|24564.24|24476.24|10
1737322600000|2025-01-19 21:36:40|24560.35|24472.35|24519.59|24431.59|24560.35|24472.35|24519.59|24431.59|10
1737322610000|2025-01-19 21:36:50|24516.03|24428.03|24511.48|24423.48|24516.35|24428.35|24510.28|24422.28|10
1737322620000|2025-01-19 21:37:00|24511.14|24423.14|24505.05|24417.05|24511.14|24423.14|24504.15|24416.15|10
1737322630000|2025-01-19 21:37:10|24506.19|24418.19|24518.52|24430.52|24525.12|24437.12|24506.19|24418.19|10
1737322640000|2025-01-19 21:37:20|24518.47|24430.47|24525.61|24437.61|24530.57|24442.57|24518.47|24430.47|10
1737322650000|2025-01-19 21:37:30|24529.91|24441.91|24525.81|24437.81|24535.85|24447.85|24521.93|24433.93|10
1737322660000|2025-01-19 21:37:40|24525.69|24437.69|24527.76|24439.76|24527.76|24439.76|24523.6|24435.6|10
1737322670000|2025-01-19 21:37:50|24530.89|24442.89|24522.17|24434.17|24532.17|24444.17|24522.17|24434.17|10
1737322680000|2025-01-19 21:38:00|24519.69|24431.69|24507.7|24419.7|24519.69|24431.69|24506.02|24418.02|10
1737322690000|2025-01-19 21:38:10|24506.31|24418.31|24500.68|24412.68|24506.72|24418.72|24500.68|24412.68|10
1737322700000|2025-01-19 21:38:20|24499.85|24411.85|24496.67|24408.67|24501.53|24413.53|24495.96|24407.96|10
1737322710000|2025-01-19 21:38:30|24497.28|24409.28|24490.33|24402.33|24497.28|24409.28|24490.33|24402.33|10
1737322720000|2025-01-19 21:38:40|24490.4|24402.4|24485.69|24397.69|24491.1|24403.1|24485.39|24397.39|10
1737322730000|2025-01-19 21:38:50|24485.63|24397.63|24471.12|24383.12|24485.81|24397.81|24470.77|24382.77|10
1737322740000|2025-01-19 21:39:00|24468.91|24380.91|24471|24383|24471.61|24383.61|24468.91|24380.91|8
1737322750000|2025-01-19 21:39:10|24471.41|24383.41|24496.2|24408.2|24496.2|24408.2|24471.41|24383.41|10
1737322760000|2025-01-19 21:39:20|24499.68|24411.68|24509|24421|24509|24421|24498.7|24410.7|10
1737322770000|2025-01-19 21:39:30|24512.3|24424.3|24511.92|24423.92|24515.9|24427.9|24509.99|24421.99|10
1737322780000|2025-01-19 21:39:40|24522.41|24434.41|24546.7|24458.7|24546.95|24458.95|24522.41|24434.41|10
1737322790000|2025-01-19 21:39:50|24546.39|24458.39|24554.28|24466.28|24555.14|24467.14|24545|24457|10
1737322800000|2025-01-19 21:40:00|24556.05|24468.05|24560.75|24472.75|24560.75|24472.75|24556.05|24468.05|10
1737322810000|2025-01-19 21:40:10|24561.56|24473.56|24563.45|24475.45|24563.45|24475.45|24557.54|24469.54|10
1737322820000|2025-01-19 21:40:20|24565.2|24477.2|24561.59|24473.59|24565.25|24477.25|24557.72|24469.72|10
1737322830000|2025-01-19 21:40:30|24558.34|24470.34|24533.67|24445.67|24558.34|24470.34|24533.67|24445.67|10
1737322840000|2025-01-19 21:40:40|24533.49|24445.49|24531.07|24443.07|24533.49|24445.49|24530.22|24442.22|10
1737322850000|2025-01-19 21:40:50|24529.28|24441.28|24527.7|24439.7|24529.28|24441.28|24525.02|24437.02|10
1737322860000|2025-01-19 21:41:00|24528.21|24440.21|24521.59|24433.59|24531.71|24443.71|24521.59|24433.59|10
1737322870000|2025-01-19 21:41:10|24523.71|24435.71|24527.56|24439.56|24528.62|24440.62|24523.18|24435.18|10
1737322880000|2025-01-19 21:41:20|24527.59|24439.59|24519.12|24431.12|24527.59|24439.59|24518.39|24430.39|10
1737322890000|2025-01-19 21:41:30|24519.26|24431.26|24516.91|24428.91|24524.71|24436.71|24516.91|24428.91|10
1737322900000|2025-01-19 21:41:40|24517.04|24429.04|24529.49|24441.49|24530.01|24442.01|24517.04|24429.04|10
1737322910000|2025-01-19 21:41:50|24529.12|24441.12|24522.75|24434.75|24530.31|24442.31|24522.75|24434.75|10
1737322920000|2025-01-19 21:42:00|24521.66|24433.66|24526.71|24438.71|24530.79|24442.79|24521.49|24433.49|10
1737322930000|2025-01-19 21:42:10|24526.78|24438.78|24530.51|24442.51|24535.08|24447.08|24526.78|24438.78|10
1737322940000|2025-01-19 21:42:20|24531.62|24443.62|24531.95|24443.95|24534.79|24446.79|24531.04|24443.04|10
1737322950000|2025-01-19 21:42:30|24533.45|24445.45|24536.67|24448.67|24538.98|24450.98|24533.45|24445.45|10
1737322960000|2025-01-19 21:42:40|24535.46|24447.46|24527.2|24439.2|24535.87|24447.87|24527.2|24439.2|10
1737322970000|2025-01-19 21:42:50|24526.97|24438.97|24512.36|24424.36|24526.97|24438.97|24512.36|24424.36|10
1737322980000|2025-01-19 21:43:00|24511.6|24423.6|24495.08|24407.08|24511.6|24423.6|24495.08|24407.08|10
1737322990000|2025-01-19 21:43:10|24485.78|24397.78|24477.76|24389.76|24488.65|24400.65|24477.76|24389.76|10
1737323000000|2025-01-19 21:43:20|24476.9|24388.9|24467.01|24379.01|24476.9|24388.9|24467.01|24379.01|10
1737323010000|2025-01-19 21:43:30|24464.9|24376.9|24471.69|24383.69|24471.69|24383.69|24458.71|24370.71|10
1737323020000|2025-01-19 21:43:40|24471.53|24383.53|24467.16|24379.16|24472.36|24384.36|24467.16|24379.16|10
1737323030000|2025-01-19 21:43:50|24464.65|24376.65|24455.56|24367.56|24464.65|24376.65|24455.56|24367.56|10
1737323040000|2025-01-19 21:44:00|24455.43|24367.43|24437.71|24349.71|24455.43|24367.43|24437.71|24349.71|9
1737323050000|2025-01-19 21:44:10|24437.52|24349.52|24431.42|24343.42|24437.52|24349.52|24429.25|24341.25|10
1737323060000|2025-01-19 21:44:20|24431.81|24343.81|24423.8|24335.8|24434.7|24346.7|24421.93|24333.93|10
1737323070000|2025-01-19 21:44:30|24423.59|24335.59|24409.47|24321.47|24423.59|24335.59|24409.47|24321.47|10
1737323080000|2025-01-19 21:44:40|24409|24321|24404.65|24316.65|24409|24321|24404.65|24316.65|10
1737323090000|2025-01-19 21:44:50|24404.09|24316.09|24394.48|24306.48|24404.09|24316.09|24394.48|24306.48|10
1737323100000|2025-01-19 21:45:00|24396.11|24308.11|24417.66|24329.66|24417.66|24329.66|24396.11|24308.11|10
1737323110000|2025-01-19 21:45:10|24420.86|24332.86|24430.32|24342.32|24432.13|24344.13|24420.86|24332.86|10
1737323120000|2025-01-19 21:45:20|24431.69|24343.69|24437.35|24349.35|24439.04|24351.04|24431.69|24343.69|10
1737323130000|2025-01-19 21:45:30|24437.67|24349.67|24442.93|24354.93|24443.15|24355.15|24434.58|24346.58|10
1737323140000|2025-01-19 21:45:40|24443.16|24355.16|24438.33|24350.33|24443.39|24355.39|24438.33|24350.33|10
1737323150000|2025-01-19 21:45:50|24438.01|24350.01|24429.27|24341.27|24438.01|24350.01|24429.27|24341.27|10
1737323160000|2025-01-19 21:46:00|24429.44|24341.44|24424.68|24336.68|24429.44|24341.44|24418.23|24330.23|10
1737323170000|2025-01-19 21:46:10|24423.72|24335.72|24414.51|24326.51|24423.72|24335.72|24414.51|24326.51|10
1737323180000|2025-01-19 21:46:20|24414.03|24326.03|24420.76|24332.76|24424.43|24336.43|24414.03|24326.03|10
1737323190000|2025-01-19 21:46:30|24426.95|24338.95|24420.46|24332.46|24427.79|24339.79|24419.46|24331.46|10
1737323200000|2025-01-19 21:46:40|24420.43|24332.43|24409.43|24321.43|24420.43|24332.43|24409.29|24321.29|10
1737323210000|2025-01-19 21:46:50|24408.71|24320.71|24392.73|24304.73|24411.14|24323.14|24392.73|24304.73|10
1737323220000|2025-01-19 21:47:00|24393.08|24305.08|24346.86|24258.86|24393.08|24305.08|24346.86|24258.86|10
1737323230000|2025-01-19 21:47:10|24338.71|24250.71|24321.42|24233.42|24338.71|24250.71|24321.42|24233.42|10
1737323240000|2025-01-19 21:47:20|24337.44|24249.44|24319.56|24231.56|24337.44|24249.44|24319.56|24231.56|10
1737323250000|2025-01-19 21:47:30|24313.61|24225.61|24301.46|24213.46|24314.91|24226.91|24301.46|24213.46|10
1737323260000|2025-01-19 21:47:40|24302.07|24214.07|24286.87|24198.87|24303.43|24215.43|24286.87|24198.87|10
1737323270000|2025-01-19 21:47:50|24283.03|24195.03|24268.97|24180.97|24283.03|24195.03|24268.97|24180.97|10
1737323280000|2025-01-19 21:48:00|24266.18|24178.18|24270.54|24182.54|24271.2|24183.2|24266.18|24178.18|10
1737323290000|2025-01-19 21:48:10|24276.71|24188.71|24268.51|24180.51|24276.71|24188.71|24265.94|24177.94|10
1737323300000|2025-01-19 21:48:20|24268.95|24180.95|24257.79|24169.79|24268.95|24180.95|24257.79|24169.79|10
1737323310000|2025-01-19 21:48:30|24256.11|24168.11|24244.87|24156.87|24256.11|24168.11|24244.27|24156.27|10
1737323320000|2025-01-19 21:48:40|24242.9|24154.9|24226.46|24138.46|24242.9|24154.9|24226.46|24138.46|10
1737323330000|2025-01-19 21:48:50|24225.53|24137.53|24213.82|24125.82|24225.53|24137.53|24213.13|24125.13|10
1737323340000|2025-01-19 21:49:00|24212.89|24124.89|24206.83|24118.83|24213.24|24125.24|24204.98|24116.98|10
1737323350000|2025-01-19 21:49:10|24209.03|24121.03|24197.23|24109.23|24209.03|24121.03|24197.23|24109.23|10
1737323360000|2025-01-19 21:49:20|24195.45|24107.45|24208.13|24120.13|24208.13|24120.13|24190.48|24102.48|10
1737323370000|2025-01-19 21:49:30|24207.19|24119.19|24240.12|24152.12|24242.85|24154.85|24207.19|24119.19|10
1737323380000|2025-01-19 21:49:40|24239.35|24151.35|24254.74|24166.74|24254.74|24166.74|24239.35|24151.35|10
1737323390000|2025-01-19 21:49:50|24255.94|24167.94|24261.32|24173.32|24262.15|24174.15|24255.94|24167.94|10
1737323400000|2025-01-19 21:50:00|24264.71|24176.71|24273.18|24185.18|24273.18|24185.18|24263.92|24175.92|10
1737323410000|2025-01-19 21:50:10|24273.89|24185.89|24288.21|24200.21|24288.21|24200.21|24273.72|24185.72|10
1737323420000|2025-01-19 21:50:20|24288|24200|24286.59|24198.59|24289.28|24201.28|24286.59|24198.59|10
1737323430000|2025-01-19 21:50:30|24283.92|24195.92|24313.92|24225.92|24313.92|24225.92|24283.92|24195.92|10
1737323440000|2025-01-19 21:50:40|24313.72|24225.72|24318.06|24230.06|24318.65|24230.65|24310.69|24222.69|10
1737323450000|2025-01-19 21:50:50|24315.85|24227.85|24307.7|24219.7|24315.85|24227.85|24307.1|24219.1|10
1737323460000|2025-01-19 21:51:00|24307.51|24219.51|24295.57|24207.57|24307.51|24219.51|24293.94|24205.94|10
1737323470000|2025-01-19 21:51:10|24295.51|24207.51|24302.89|24214.89|24307.54|24219.54|24295.51|24207.51|10
1737323480000|2025-01-19 21:51:20|24302.71|24214.71|24299.86|24211.86|24302.71|24214.71|24298.42|24210.42|10
1737323490000|2025-01-19 21:51:30|24297.81|24209.81|24286.91|24198.91|24297.81|24209.81|24286.91|24198.91|10
1737323500000|2025-01-19 21:51:40|24287.01|24199.01|24274.13|24186.13|24287.01|24199.01|24274.13|24186.13|10
1737323510000|2025-01-19 21:51:50|24271.03|24183.03|24235.73|24147.73|24271.03|24183.03|24235.73|24147.73|10
1737323520000|2025-01-19 21:52:00|24232.7|24144.7|24221.03|24133.03|24232.7|24144.7|24221.03|24133.03|10
1737323530000|2025-01-19 21:52:10|24219.88|24131.88|24209.8|24121.8|24220|24132|24209.8|24121.8|10
1737323540000|2025-01-19 21:52:20|24208.46|24120.46|24202.55|24114.55|24208.46|24120.46|24202.55|24114.55|10
1737323550000|2025-01-19 21:52:30|24201.93|24113.93|24200.46|24112.46|24203.56|24115.56|24200.18|24112.18|10
1737323560000|2025-01-19 21:52:40|24200.59|24112.59|24193.28|24105.28|24200.59|24112.59|24193.28|24105.28|9
1737323570000|2025-01-19 21:52:50|24189.36|24101.36|24161.48|24073.48|24189.36|24101.36|24161.48|24073.48|10
1737323580000|2025-01-19 21:53:00|24152.85|24064.85|24153.11|24065.11|24159.29|24071.29|24148.89|24060.89|10
1737323590000|2025-01-19 21:53:10|24153.86|24065.86|24147.18|24059.18|24155.19|24067.19|24147.18|24059.18|10
1737323600000|2025-01-19 21:53:20|24147.09|24059.09|24150.57|24062.57|24155.79|24067.79|24147.09|24059.09|10
1737323610000|2025-01-19 21:53:30|24148.01|24060.01|24123.3|24035.3|24148.01|24060.01|24123.3|24035.3|10
1737323620000|2025-01-19 21:53:40|24122.73|24034.73|24124.52|24036.52|24127.98|24039.98|24122.31|24034.31|10
1737323630000|2025-01-19 21:53:50|24125.27|24037.27|24117.55|24029.55|24131.18|24043.18|24117.55|24029.55|10
1737323640000|2025-01-19 21:54:00|24111.77|24023.77|24111.38|24023.38|24111.77|24023.77|24105.45|24017.45|10
1737323650000|2025-01-19 21:54:10|24108.34|24020.34|24096.29|24008.29|24108.34|24020.34|24096.29|24008.29|10
1737323660000|2025-01-19 21:54:20|24095.77|24007.77|24081.22|23993.22|24095.77|24007.77|24081.22|23993.22|9
1737323670000|2025-01-19 21:54:30|24080.87|23992.87|24047.88|23959.88|24080.87|23992.87|24047.88|23959.88|10
1737323680000|2025-01-19 21:54:40|24045.41|23957.41|24039.11|23951.11|24049.05|23961.05|24039.11|23951.11|10
1737323690000|2025-01-19 21:54:50|24037.93|23949.93|24039.73|23951.73|24039.73|23951.73|24035.84|23947.84|10
1737323700000|2025-01-19 21:55:00|24040.87|23952.87|24054.7|23966.7|24054.7|23966.7|24039.51|23951.51|10
1737323710000|2025-01-19 21:55:10|24054.31|23966.31|24066.8|23978.8|24069.62|23981.62|24054.31|23966.31|10
1737323720000|2025-01-19 21:55:20|24060.49|23972.49|24058.57|23970.57|24062.67|23974.67|24058.57|23970.57|10
1737323730000|2025-01-19 21:55:30|24059.59|23971.59|24081.99|23993.99|24081.99|23993.99|24059.59|23971.59|10
1737323740000|2025-01-19 21:55:40|24082.91|23994.91|24116.39|24028.39|24116.39|24028.39|24082.91|23994.91|10
1737323750000|2025-01-19 21:55:50|24119.51|24031.51|24130.15|24042.15|24130.15|24042.15|24119.51|24031.51|10
1737323760000|2025-01-19 21:56:00|24132.34|24044.34|24147.47|24059.47|24148.94|24060.94|24132.34|24044.34|10
1737323770000|2025-01-19 21:56:10|24147.36|24059.36|24136.09|24048.09|24149.5|24061.5|24135.15|24047.15|10
1737323780000|2025-01-19 21:56:20|24137.1|24049.1|24126.93|24038.93|24139.81|24051.81|24126.3|24038.3|10
1737323790000|2025-01-19 21:56:30|24126.51|24038.51|24117.43|24029.43|24126.55|24038.55|24117.43|24029.43|10
1737323800000|2025-01-19 21:56:40|24122.04|24034.04|24109.13|24021.13|24122.04|24034.04|24106.13|24018.13|10
1737323810000|2025-01-19 21:56:50|24109.53|24021.53|24104.09|24016.09|24112.85|24024.85|24103.82|24015.82|10
1737323820000|2025-01-19 21:57:00|24103.04|24015.04|24091.08|24003.08|24103.04|24015.04|24091.08|24003.08|10
1737323830000|2025-01-19 21:57:10|24090.17|24002.17|24088.51|24000.51|24091.04|24003.04|24088.04|24000.04|10
1737323840000|2025-01-19 21:57:20|24087.88|23999.88|24098.45|24010.45|24098.45|24010.45|24087.88|23999.88|10
1737323850000|2025-01-19 21:57:30|24097.95|24009.95|24103.05|24015.05|24110.73|24022.73|24097.95|24009.95|10
1737323860000|2025-01-19 21:57:40|24104.85|24016.85|24098.14|24010.14|24105.79|24017.79|24098.14|24010.14|10
1737323870000|2025-01-19 21:57:50|24096.97|24008.97|24091.76|24003.76|24096.97|24008.97|24089.42|24001.42|10
1737323880000|2025-01-19 21:58:00|24093.03|24005.03|24104.92|24016.92|24104.92|24016.92|24093.03|24005.03|10
1737323890000|2025-01-19 21:58:10|24106.99|24018.99|24094.49|24006.49|24106.99|24018.99|24094.49|24006.49|10
1737323900000|2025-01-19 21:58:20|24094.39|24006.39|24079.45|23991.45|24094.39|24006.39|24079.11|23991.11|10
1737323910000|2025-01-19 21:58:30|24079.67|23991.67|24078.64|23990.64|24079.67|23991.67|24076.07|23988.07|10
1737323920000|2025-01-19 21:58:40|24080.12|23992.12|24061.97|23973.97|24080.12|23992.12|24061.97|23973.97|10
1737323930000|2025-01-19 21:58:50|24060.27|23972.27|24033.05|23945.05|24060.27|23972.27|24033.05|23945.05|10
1737323940000|2025-01-19 21:59:00|24032.17|23944.17|24008.34|23920.34|24032.17|23944.17|24008.34|23920.34|10
1737323950000|2025-01-19 21:59:10|24008.94|23920.94|23988.77|23900.77|24008.94|23920.94|23988.77|23900.77|10
1737323960000|2025-01-19 21:59:20|23989.41|23901.41|23993.46|23905.46|23993.46|23905.46|23989.41|23901.41|10
1737323970000|2025-01-19 21:59:30|23994.4|23906.4|24006.68|23918.68|24007.64|23919.64|23994.4|23906.4|10
1737323980000|2025-01-19 21:59:40|24007.32|23919.32|24013.8|23925.8|24015.07|23927.07|24007.16|23919.16|10
1737323990000|2025-01-19 21:59:50|24014.14|23926.14|24012.39|23924.39|24014.14|23926.14|24009.63|23921.63|10
1737324000000|2025-01-19 22:00:00|24011.11|23923.11|24015.19|23927.19|24018.65|23930.65|24011.04|23923.04|10
1737324010000|2025-01-19 22:00:10|24012.81|23924.81|24011.98|23923.98|24014.22|23926.22|24011.86|23923.86|10
1737324020000|2025-01-19 22:00:20|24010.49|23922.49|23990.25|23902.25|24010.49|23922.49|23989.5|23901.5|10
1737324030000|2025-01-19 22:00:30|23989.16|23901.16|23984|23904|23990.74|23904|23984|23899.16|11
1737324040000|2025-01-19 22:00:40|23983.63|23903.63|23979.27|23899.27|23983.63|23903.63|23978.17|23898.17|10
1737324050000|2025-01-19 22:00:50|23977.29|23897.29|23961.19|23881.19|23977.29|23897.29|23961.19|23881.19|10
1737324060000|2025-01-19 22:01:00|23962.38|23882.38|23969.21|23889.21|23969.21|23889.21|23962.38|23882.38|10
1737324070000|2025-01-19 22:01:10|23969.23|23889.23|23976.33|23896.33|23983.71|23903.71|23966.76|23886.76|10
1737324080000|2025-01-19 22:01:20|23967.99|23887.99|23952.48|23872.48|23970.73|23890.73|23952.48|23872.48|10
1737324090000|2025-01-19 22:01:30|23953.97|23873.97|23940.3|23860.3|23955.82|23875.82|23940.3|23860.3|10
1737324100000|2025-01-19 22:01:40|23938.12|23858.12|23933.81|23853.81|23938.12|23858.12|23933.54|23853.54|10
1737324110000|2025-01-19 22:01:50|23932.4|23852.4|23938.34|23858.34|23938.34|23858.34|23931.8|23851.8|10
1737324120000|2025-01-19 22:02:00|23938.15|23858.15|23947.64|23867.64|23947.91|23867.91|23938.15|23858.15|10
1737324130000|2025-01-19 22:02:10|23950.37|23870.37|23951.62|23871.62|23952.83|23872.83|23946.62|23866.62|10
1737324140000|2025-01-19 22:02:20|23958.43|23878.43|23992.78|23912.78|23992.78|23912.78|23958.43|23878.43|10
1737324150000|2025-01-19 22:02:30|23995.17|23915.17|24001.04|23921.04|24002.01|23922.01|23993.91|23913.91|10
1737324160000|2025-01-19 22:02:40|24002.69|23922.69|24016.57|23936.57|24016.57|23936.57|24002.48|23922.48|10
1737324170000|2025-01-19 22:02:50|24016.49|23936.49|24020.63|23940.63|24024.49|23944.49|24016.49|23936.49|10
1737324180000|2025-01-19 22:03:00|24019.03|23939.03|24012.87|23932.87|24019.03|23939.03|24011.51|23931.51|10
1737324190000|2025-01-19 22:03:10|24014.84|23934.84|24038.13|23958.13|24038.13|23958.13|24014.84|23934.84|10
1737324200000|2025-01-19 22:03:20|24040.38|23960.38|24048.45|23968.45|24048.45|23968.45|24040.38|23960.38|10
1737324210000|2025-01-19 22:03:30|24047.55|23967.55|24026.56|23946.56|24049.67|23969.67|24026.56|23946.56|10
1737324220000|2025-01-19 22:03:40|24025.42|23945.42|24001.75|23921.75|24025.42|23945.42|24001.75|23921.75|10
1737324230000|2025-01-19 22:03:50|23989.48|23909.48|23956.16|23876.16|23989.48|23909.48|23956.16|23876.16|10
1737324240000|2025-01-19 22:04:00|23953.99|23873.99|23959.99|23879.99|23962.66|23882.66|23949.18|23869.18|10
1737324250000|2025-01-19 22:04:10|23959.05|23879.05|23945.96|23865.96|23959.05|23879.05|23945.96|23865.96|10
1737324260000|2025-01-19 22:04:20|23944.44|23864.44|23934.53|23854.53|23944.44|23864.44|23934.53|23854.53|10
1737324270000|2025-01-19 22:04:30|23935.49|23855.49|23924.56|23844.56|23938.21|23858.21|23924.53|23844.53|10
1737324280000|2025-01-19 22:04:40|23922.25|23842.25|23907.38|23827.38|23922.25|23842.25|23907.38|23827.38|10
1737324290000|2025-01-19 22:04:50|23905.88|23825.88|23890.25|23810.25|23905.88|23825.88|23890.25|23810.25|10
1737324300000|2025-01-19 22:05:00|23891.46|23811.46|23908.15|23828.15|23908.15|23828.15|23890.29|23810.29|10
1737324310000|2025-01-19 22:05:10|23906.68|23826.68|23928.59|23848.59|23928.59|23848.59|23906.68|23826.68|10
1737324320000|2025-01-19 22:05:20|23929.59|23849.59|23953.47|23873.47|23953.47|23873.47|23928.19|23848.19|10
1737324330000|2025-01-19 22:05:30|23957.53|23877.53|23970.73|23890.73|23970.73|23890.73|23957.53|23877.53|10
1737324340000|2025-01-19 22:05:40|23972.14|23892.14|24005.05|23925.05|24005.05|23925.05|23972.14|23892.14|10
1737324350000|2025-01-19 22:05:50|24009.09|23929.09|24017.79|23937.79|24020.08|23940.08|24009.09|23929.09|10
1737324360000|2025-01-19 22:06:00|24018.25|23938.25|24032.13|23952.13|24032.13|23952.13|24018.25|23938.25|10
1737324370000|2025-01-19 22:06:10|24032.24|23952.24|24033.79|23953.79|24034.71|23954.71|24032.24|23952.24|10
1737324380000|2025-01-19 22:06:20|24032.87|23952.87|24018.83|23938.83|24032.87|23952.87|24018.83|23938.83|10
1737324390000|2025-01-19 22:06:30|24017.95|23937.95|24005.23|23925.23|24017.95|23937.95|24005.23|23925.23|9
1737324400000|2025-01-19 22:06:40|24003.78|23923.78|24004.74|23924.74|24007.94|23927.94|24002.95|23922.95|10
1737324410000|2025-01-19 22:06:50|24004.1|23924.1|23999.36|23919.36|24004.1|23924.1|23999.36|23919.36|10
1737324420000|2025-01-19 22:07:00|23998.18|23918.18|23986.51|23906.51|23998.34|23918.34|23986.51|23906.51|10
1737324430000|2025-01-19 22:07:10|23983.34|23903.34|23947.35|23867.35|23983.34|23903.34|23947.35|23867.35|10
1737324440000|2025-01-19 22:07:20|23946.81|23866.81|23923.72|23843.72|23946.81|23866.81|23921.74|23841.74|10
1737324450000|2025-01-19 22:07:30|23920.91|23840.91|23887.06|23807.06|23920.91|23840.91|23887.06|23807.06|10
1737324460000|2025-01-19 22:07:40|23885.04|23805.04|23860.53|23780.53|23885.04|23805.04|23860.53|23780.53|10
1737324470000|2025-01-19 22:07:50|23856.64|23776.64|23849.73|23769.73|23856.64|23776.64|23849.73|23769.73|10
1737324480000|2025-01-19 22:08:00|23846.57|23766.57|23828.61|23748.61|23846.57|23766.57|23828.61|23748.61|10
1737324490000|2025-01-19 22:08:10|23833.92|23753.92|23837.63|23757.63|23840.66|23760.66|23833.92|23753.92|10
1737324500000|2025-01-19 22:08:20|23837.97|23757.97|23837.51|23757.51|23839.04|23759.04|23831.26|23751.26|10
1737324510000|2025-01-19 22:08:30|23836.69|23756.69|23846.6|23766.6|23846.6|23766.6|23835.9|23755.9|10
1737324520000|2025-01-19 22:08:40|23847.34|23767.34|23874.67|23794.67|23874.67|23794.67|23847.34|23767.34|10
1737324530000|2025-01-19 22:08:50|23874.01|23794.01|23884.46|23804.46|23885.15|23805.15|23874.01|23794.01|10
1737324540000|2025-01-19 22:09:00|23886.88|23806.88|23892.35|23812.35|23893.13|23813.13|23886.88|23806.88|10
1737324550000|2025-01-19 22:09:10|23892.14|23812.14|23886.53|23806.53|23895.74|23815.74|23886.53|23806.53|10
1737324560000|2025-01-19 22:09:20|23887.52|23807.52|23880.99|23800.99|23888.15|23808.15|23879.67|23799.67|10
1737324570000|2025-01-19 22:09:30|23883.76|23803.76|23891.9|23811.9|23891.9|23811.9|23882.05|23802.05|10
1737324580000|2025-01-19 22:09:40|23892.45|23812.45|23887.87|23807.87|23893.5|23813.5|23887.87|23807.87|10
1737324590000|2025-01-19 22:09:50|23887.89|23807.89|23868.95|23788.95|23887.89|23807.89|23868.95|23788.95|9
1737324600000|2025-01-19 22:10:00|23867.81|23787.81|23865.85|23785.85|23867.81|23787.81|23862.88|23782.88|10
1737324610000|2025-01-19 22:10:10|23866.89|23786.89|23864.57|23784.57|23870.27|23790.27|23864.57|23784.57|10
1737324620000|2025-01-19 22:10:20|23862.42|23782.42|23845.19|23765.19|23862.42|23782.42|23845.19|23765.19|10
1737324630000|2025-01-19 22:10:30|23843.56|23763.56|23830.56|23750.56|23843.56|23763.56|23830.56|23750.56|10
1737324640000|2025-01-19 22:10:40|23827.23|23747.23|23811.89|23731.89|23827.23|23747.23|23811.89|23731.89|10
1737324650000|2025-01-19 22:10:50|23809.94|23729.94|23792.48|23712.48|23809.94|23729.94|23792.48|23712.48|10
1737324660000|2025-01-19 22:11:00|23789.98|23709.98|23775.35|23695.35|23789.98|23709.98|23775.35|23695.35|10
1737324670000|2025-01-19 22:11:10|23771.1|23691.1|23728.19|23648.19|23771.1|23691.1|23726.72|23646.72|10
1737324680000|2025-01-19 22:11:20|23731.7|23651.7|23720.1|23640.1|23731.7|23651.7|23711.26|23631.26|10
1737324690000|2025-01-19 22:11:30|23718.04|23638.04|23718.16|23638.16|23724.1|23644.1|23710.45|23630.45|10
1737324700000|2025-01-19 22:11:40|23714.81|23634.81|23701.97|23621.97|23717.82|23637.82|23701.97|23621.97|10
1737324710000|2025-01-19 22:11:50|23705.03|23625.03|23689.17|23609.17|23705.03|23625.03|23676.65|23596.65|10
1737324720000|2025-01-19 22:12:00|23703.83|23623.83|23732.75|23652.75|23734.71|23654.71|23701.16|23621.16|10
1737324730000|2025-01-19 22:12:10|23737.14|23657.14|23756.99|23676.99|23756.99|23676.99|23737.14|23657.14|10
1737324740000|2025-01-19 22:12:20|23756.4|23676.4|23777.41|23697.41|23777.41|23697.41|23756.06|23676.06|10
1737324750000|2025-01-19 22:12:30|23778.7|23698.7|23810.87|23730.87|23810.87|23730.87|23778.7|23698.7|10
1737324760000|2025-01-19 22:12:40|23814.44|23734.44|23838.51|23758.51|23838.51|23758.51|23814.44|23734.44|10
1737324770000|2025-01-19 22:12:50|23839.28|23759.28|23875.83|23795.83|23875.83|23795.83|23839.28|23759.28|10
1737324780000|2025-01-19 22:13:00|23875.28|23795.28|23883.6|23803.6|23883.6|23803.6|23874.6|23794.6|10
1737324790000|2025-01-19 22:13:10|23886.41|23806.41|23932.72|23852.72|23932.72|23852.72|23886.41|23806.41|10
1737324800000|2025-01-19 22:13:20|23933.12|23853.12|23938.67|23858.67|23942.82|23862.82|23933.12|23853.12|10
1737324810000|2025-01-19 22:13:30|23934.7|23854.7|23933.97|23853.97|23934.82|23854.82|23932.63|23852.63|10
1737324820000|2025-01-19 22:13:40|23933.66|23853.66|23939.45|23859.45|23939.45|23859.45|23931.22|23851.22|10
1737324830000|2025-01-19 22:13:50|23952.72|23872.72|23939.26|23859.26|23952.72|23872.72|23938.71|23858.71|10
1737324840000|2025-01-19 22:14:00|23939.87|23859.87|23948.06|23868.06|23948.06|23868.06|23936.92|23856.92|10
1737324850000|2025-01-19 22:14:10|23951.14|23871.14|23966.39|23886.39|23966.39|23886.39|23951.14|23871.14|10
1737324860000|2025-01-19 22:14:20|23967.09|23887.09|23979.9|23899.9|23979.9|23899.9|23966.33|23886.33|10
1737324870000|2025-01-19 22:14:30|23981.94|23901.94|23999.5|23919.5|23999.5|23919.5|23981.94|23901.94|10
1737324880000|2025-01-19 22:14:40|24001.73|23921.73|24029.11|23949.11|24029.11|23949.11|24001.73|23921.73|10
1737324890000|2025-01-19 22:14:50|24032.12|23952.12|24048.58|23968.58|24048.58|23968.58|24032.12|23952.12|10
1737324900000|2025-01-19 22:15:00|24052.28|23972.28|24063.71|23983.71|24063.77|23983.77|24052.28|23972.28|10
1737324910000|2025-01-19 22:15:10|24075.35|23995.35|24066.97|23986.97|24075.35|23995.35|24064.22|23984.22|10
1737324920000|2025-01-19 22:15:20|24065.35|23985.35|24051.7|23971.7|24065.35|23985.35|24050.88|23970.88|10
1737324930000|2025-01-19 22:15:30|24048.31|23968.31|24036.98|23956.98|24048.31|23968.31|24036.98|23956.98|10
1737324940000|2025-01-19 22:15:40|24038.36|23958.36|24047.67|23967.67|24047.67|23967.67|24038.36|23958.36|10
1737324950000|2025-01-19 22:15:50|24053.75|23973.75|24086.61|24006.61|24087.26|24007.26|24053.75|23973.75|10
1737324960000|2025-01-19 22:16:00|24086.43|24006.43|24114.76|24034.76|24114.76|24034.76|24086.43|24006.43|10
1737324970000|2025-01-19 22:16:10|24114.67|24034.67|24131.79|24051.79|24131.82|24051.82|24114.67|24034.67|10
1737324980000|2025-01-19 22:16:20|24132.16|24052.16|24152.51|24072.51|24159.85|24079.85|24132.16|24052.16|10
1737324990000|2025-01-19 22:16:30|24151.68|24071.68|24159.11|24079.11|24159.11|24079.11|24144.48|24064.48|10
1737325000000|2025-01-19 22:16:40|24161.11|24081.11|24186.14|24106.14|24186.14|24106.14|24161.11|24081.11|10
1737325010000|2025-01-19 22:16:50|24188.33|24108.33|24223.13|24143.13|24223.13|24143.13|24188.33|24108.33|10
1737325020000|2025-01-19 22:17:00|24227.75|24147.75|24240.05|24160.05|24241.38|24161.38|24227.75|24147.75|10
1737325030000|2025-01-19 22:17:10|24239.22|24159.22|24238.01|24158.01|24241.05|24161.05|24235.58|24155.58|10
1737325040000|2025-01-19 22:17:20|24236.06|24156.06|24239.39|24159.39|24243.23|24163.23|24236.06|24156.06|10
1737325050000|2025-01-19 22:17:30|24240.3|24160.3|24258.17|24178.17|24258.17|24178.17|24240.3|24160.3|10
1737325060000|2025-01-19 22:17:40|24259.31|24179.31|24270.78|24190.78|24270.9|24190.9|24259.31|24179.31|10
1737325070000|2025-01-19 22:17:50|24270.31|24190.31|24268.99|24188.99|24272.44|24192.44|24268.44|24188.44|10
1737325080000|2025-01-19 22:18:00|24270.64|24190.64|24272.78|24192.78|24272.78|24192.78|24265.25|24185.25|10
1737325090000|2025-01-19 22:18:10|24272.65|24192.65|24280.32|24200.32|24280.77|24200.77|24272.65|24192.65|10
1737325100000|2025-01-19 22:18:20|24280.83|24200.83|24286.89|24206.89|24286.89|24206.89|24280.83|24200.83|10
1737325110000|2025-01-19 22:18:30|24287.07|24207.07|24296.22|24216.22|24296.22|24216.22|24284.14|24204.14|10
1737325120000|2025-01-19 22:18:40|24295.89|24215.89|24300.51|24220.51|24300.51|24220.51|24295.64|24215.64|10
1737325130000|2025-01-19 22:18:50|24298.66|24218.66|24303.16|24223.16|24303.16|24223.16|24296.55|24216.55|10
1737325140000|2025-01-19 22:19:00|24303.97|24223.97|24310.69|24230.69|24310.69|24230.69|24301.65|24221.65|10
1737325150000|2025-01-19 22:19:10|24313.34|24233.34|24309.26|24229.26|24314.71|24234.71|24308.17|24228.17|10
1737325160000|2025-01-19 22:19:20|24309.52|24229.52|24302.21|24222.21|24314.46|24234.46|24302.21|24222.21|10
1737325170000|2025-01-19 22:19:30|24299.3|24219.3|24272.87|24192.87|24299.3|24219.3|24271.45|24191.45|10
1737325180000|2025-01-19 22:19:40|24272.66|24192.66|24272.02|24192.02|24272.98|24192.98|24268.65|24188.65|10
1737325190000|2025-01-19 22:19:50|24274.04|24194.04|24267.93|24187.93|24275.59|24195.59|24267.38|24187.38|10
1737325200000|2025-01-19 22:20:00|24268.41|24188.41|24263.54|24183.54|24271.27|24191.27|24263.54|24183.54|10
1737325210000|2025-01-19 22:20:10|24260.44|24180.44|24254.7|24174.7|24268.98|24188.98|24254.7|24174.7|8
1737325220000|2025-01-19 22:20:20|24253.92|24173.92|24235.08|24155.08|24253.92|24173.92|24235.08|24155.08|10
1737325230000|2025-01-19 22:20:30|24232.44|24152.44|24223.46|24143.46|24234.77|24154.77|24223.46|24143.46|10
1737325240000|2025-01-19 22:20:40|24216.63|24136.63|24165.72|24085.72|24216.63|24136.63|24165.72|24085.72|10
1737325250000|2025-01-19 22:20:50|24164.82|24084.82|24142.27|24062.27|24164.82|24084.82|24142.27|24062.27|10
1737325260000|2025-01-19 22:21:00|24140.19|24060.19|24127.29|24047.29|24140.19|24060.19|24127.29|24047.29|10
1737325270000|2025-01-19 22:21:10|24126.42|24046.42|24110.2|24030.2|24126.42|24046.42|24110.2|24030.2|10
1737325280000|2025-01-19 22:21:20|24106.66|24026.66|24119.75|24039.75|24119.75|24039.75|24106.66|24026.66|10
1737325290000|2025-01-19 22:21:30|24120.61|24040.61|24127.1|24047.1|24136.25|24056.25|24120.61|24040.61|10
1737325300000|2025-01-19 22:21:40|24127.69|24047.69|24116.18|24036.18|24127.73|24047.73|24116.18|24036.18|10
1737325310000|2025-01-19 22:21:50|24115.07|24035.07|24111.16|24031.16|24117.32|24037.32|24110.02|24030.02|10
1737325320000|2025-01-19 22:22:00|24110.3|24030.3|24106.64|24026.64|24110.3|24030.3|24105.82|24025.82|10
1737325330000|2025-01-19 22:22:10|24106.56|24026.56|24087.62|24007.62|24106.56|24026.56|24087.62|24007.62|10
1737325340000|2025-01-19 22:22:20|24087.85|24007.85|24083.23|24003.23|24091.99|24011.99|24083.03|24003.03|10
1737325350000|2025-01-19 22:22:30|24083.41|24003.41|24071.63|23991.63|24083.41|24003.41|24071.63|23991.63|10
1737325360000|2025-01-19 22:22:40|24069.97|23989.97|24062.53|23982.53|24069.97|23989.97|24061.6|23981.6|10
1737325370000|2025-01-19 22:22:50|24062.63|23982.63|24057.57|23977.57|24062.7|23982.7|24056.31|23976.31|10
1737325380000|2025-01-19 22:23:00|24057.44|23977.44|24069.05|23989.05|24069.05|23989.05|24056.62|23976.62|10
1737325390000|2025-01-19 22:23:10|24067.53|23987.53|24077.96|23997.96|24077.96|23997.96|24067.53|23987.53|10
1737325400000|2025-01-19 22:23:20|24078.43|23998.43|24083.14|24003.14|24084.13|24004.13|24078.43|23998.43|10
1737325410000|2025-01-19 22:23:30|24076.63|23996.63|24088.09|24008.09|24088.09|24008.09|24076.63|23996.63|10
1737325420000|2025-01-19 22:23:40|24088.58|24008.58|24103.95|24023.95|24103.95|24023.95|24088.58|24008.58|10
1737325430000|2025-01-19 22:23:50|24106.79|24026.79|24115.75|24035.75|24115.75|24035.75|24106.79|24026.79|10
1737325440000|2025-01-19 22:24:00|24117.09|24037.09|24123.19|24043.19|24123.19|24043.19|24112.38|24032.38|9
1737325450000|2025-01-19 22:24:10|24121.57|24041.57|24111.14|24031.14|24121.57|24041.57|24111.14|24031.14|10
1737325460000|2025-01-19 22:24:20|24111.75|24031.75|24100.48|24020.48|24111.75|24031.75|24094.04|24014.04|10
1737325470000|2025-01-19 22:24:30|24101.3|24021.3|24105.22|24025.22|24111.16|24031.16|24101.3|24021.3|10
1737325480000|2025-01-19 22:24:40|24106.24|24026.24|24100.99|24020.99|24108.24|24028.24|24100.99|24020.99|10
1737325490000|2025-01-19 22:24:50|24102.7|24022.7|24107.58|24027.58|24110.78|24030.78|24102.7|24022.7|10
1737325500000|2025-01-19 22:25:00|24108.07|24028.07|24114.99|24034.99|24114.99|24034.99|24108.07|24028.07|10
1737325510000|2025-01-19 22:25:10|24123.2|24043.2|24127.08|24047.08|24127.08|24047.08|24123.2|24043.2|10
1737325520000|2025-01-19 22:25:20|24128.75|24048.75|24142.38|24062.38|24142.38|24062.38|24128.75|24048.75|10
1737325530000|2025-01-19 22:25:30|24143.4|24063.4|24158.94|24078.94|24158.94|24078.94|24143.4|24063.4|10
1737325540000|2025-01-19 22:25:40|24160.55|24080.55|24174.2|24094.2|24183.39|24103.39|24160.55|24080.55|10
1737325550000|2025-01-19 22:25:50|24174.1|24094.1|24191.87|24111.87|24191.87|24111.87|24174.1|24094.1|10
1737325560000|2025-01-19 22:26:00|24190.81|24110.81|24194.71|24114.71|24194.71|24114.71|24190.78|24110.78|10
1737325570000|2025-01-19 22:26:10|24194.94|24114.94|24209.06|24129.06|24209.06|24129.06|24193.49|24113.49|10
1737325580000|2025-01-19 22:26:20|24206.94|24126.94|24215.49|24135.49|24215.49|24135.49|24205.44|24125.44|10
1737325590000|2025-01-19 22:26:30|24216.94|24136.94|24217.06|24137.06|24218.55|24138.55|24215.28|24135.28|10
1737325600000|2025-01-19 22:26:40|24217.09|24137.09|24214.66|24134.66|24219.63|24139.63|24214.45|24134.45|10
1737325610000|2025-01-19 22:26:50|24213.69|24133.69|24205.98|24125.98|24213.73|24133.73|24205.96|24125.96|10
1737325620000|2025-01-19 22:27:00|24205.39|24125.39|24209|24129|24209.03|24129.03|24205.16|24125.16|9
1737325630000|2025-01-19 22:27:10|24209.86|24129.86|24211.18|24131.18|24211.67|24131.67|24209.86|24129.86|10
1737325640000|2025-01-19 22:27:20|24210.5|24130.5|24214.88|24134.88|24214.88|24134.88|24208.04|24128.04|10
1737325650000|2025-01-19 22:27:30|24213.82|24133.82|24217.52|24137.52|24217.52|24137.52|24210.69|24130.69|10
1737325660000|2025-01-19 22:27:40|24218.2|24138.2|24229.74|24149.74|24229.74|24149.74|24217.22|24137.22|10
1737325670000|2025-01-19 22:27:50|24230.92|24150.92|24228.17|24148.17|24232.5|24152.5|24223.41|24143.41|10
1737325680000|2025-01-19 22:28:00|24228.78|24148.78|24249.95|24169.95|24249.95|24169.95|24228.78|24148.78|10
1737325690000|2025-01-19 22:28:10|24252.37|24172.37|24262.09|24182.09|24262.09|24182.09|24252.37|24172.37|10
1737325700000|2025-01-19 22:28:20|24262.71|24182.71|24271.12|24191.12|24271.12|24191.12|24262.71|24182.71|10
1737325710000|2025-01-19 22:28:30|24270.2|24190.2|24269.84|24189.84|24270.2|24190.2|24267.43|24187.43|10
1737325720000|2025-01-19 22:28:40|24272.81|24192.81|24272.13|24192.13|24275.58|24195.58|24272.03|24192.03|10
1737325730000|2025-01-19 22:28:50|24271.38|24191.38|24267.9|24187.9|24271.38|24191.38|24266.97|24186.97|10
1737325740000|2025-01-19 22:29:00|24269.08|24189.08|24280.3|24200.3|24280.3|24200.3|24269.08|24189.08|10
1737325750000|2025-01-19 22:29:10|24282.36|24202.36|24283.36|24203.36|24283.36|24203.36|24282.25|24202.25|10
1737325760000|2025-01-19 22:29:20|24282.91|24202.91|24289.85|24209.85|24291.08|24211.08|24282.91|24202.91|10
1737325770000|2025-01-19 22:29:30|24290.03|24210.03|24287.43|24207.43|24290.54|24210.54|24287.43|24207.43|10
1737325780000|2025-01-19 22:29:40|24286.52|24206.52|24293.74|24213.74|24293.74|24213.74|24284.62|24204.62|10
1737325790000|2025-01-19 22:29:50|24295.66|24215.66|24300.48|24220.48|24300.48|24220.48|24295.66|24215.66|10
1737325800000|2025-01-19 22:30:00|24300.63|24220.63|24298.88|24218.88|24301.73|24221.73|24289.72|24209.72|10
1737325810000|2025-01-19 22:30:10|24297.07|24217.07|24285.49|24205.49|24298.91|24218.91|24285.49|24205.49|10
1737325820000|2025-01-19 22:30:20|24283.69|24203.69|24290.4|24210.4|24294.6|24214.6|24283.02|24203.02|10
1737325830000|2025-01-19 22:30:30|24290.58|24210.58|24279.61|24199.61|24290.58|24210.58|24277.1|24197.1|10
1737325840000|2025-01-19 22:30:40|24279.65|24199.65|24274.16|24194.16|24279.65|24199.65|24273.26|24193.26|10
1737325850000|2025-01-19 22:30:50|24271.33|24191.33|24263.83|24183.83|24271.41|24191.41|24263.83|24183.83|10
1737325860000|2025-01-19 22:31:00|24263.78|24183.78|24252.71|24172.71|24263.78|24183.78|24252.71|24172.71|10
1737325870000|2025-01-19 22:31:10|24252.15|24172.15|24230.08|24150.08|24252.47|24172.47|24230.08|24150.08|10
1737325880000|2025-01-19 22:31:20|24230.76|24150.76|24234.11|24154.11|24234.11|24154.11|24230.63|24150.63|10
1737325890000|2025-01-19 22:31:30|24234.21|24154.21|24228.93|24148.93|24234.6|24154.6|24228.6|24148.6|10
1737325900000|2025-01-19 22:31:40|24227.62|24147.62|24207.58|24127.58|24227.62|24147.62|24207.58|24127.58|10
1737325910000|2025-01-19 22:31:50|24207.67|24127.67|24201.49|24121.49|24207.67|24127.67|24201.49|24121.49|10
1737325920000|2025-01-19 22:32:00|24202.56|24122.56|24212.02|24132.02|24212.02|24132.02|24198.07|24118.07|10
1737325930000|2025-01-19 22:32:10|24210.76|24130.76|24213.62|24133.62|24213.62|24133.62|24209.82|24129.82|10
1737325940000|2025-01-19 22:32:20|24214.74|24134.74|24208.8|24128.8|24218.84|24138.84|24207.65|24127.65|10
1737325950000|2025-01-19 22:32:30|24210.54|24130.54|24211.31|24131.31|24211.31|24131.31|24208.33|24128.33|10
1737325960000|2025-01-19 22:32:40|24211.2|24131.2|24209.57|24129.57|24211.38|24131.38|24209.42|24129.42|10
1737325970000|2025-01-19 22:32:50|24209.74|24129.74|24210.56|24130.56|24210.79|24130.79|24208.06|24128.06|10
1737325980000|2025-01-19 22:33:00|24209.54|24129.54|24229.39|24149.39|24229.39|24149.39|24209.54|24129.54|10
1737325990000|2025-01-19 22:33:10|24228.08|24148.08|24204.67|24124.67|24228.08|24148.08|24204.67|24124.67|10
1737326000000|2025-01-19 22:33:20|24202.58|24122.58|24198.02|24118.02|24202.58|24122.58|24195.89|24115.89|10
1737326010000|2025-01-19 22:33:30|24199.23|24119.23|24205.61|24125.61|24210.31|24130.31|24198.46|24118.46|10
1737326020000|2025-01-19 22:33:40|24205.19|24125.19|24207.25|24127.25|24207.25|24127.25|24204.22|24124.22|10
1737326030000|2025-01-19 22:33:50|24205.65|24125.65|24191.56|24111.56|24205.65|24125.65|24191.56|24111.56|10
1737326040000|2025-01-19 22:34:00|24188.77|24108.77|24179.95|24099.95|24188.77|24108.77|24171.85|24091.85|10
1737326050000|2025-01-19 22:34:10|24180.64|24100.64|24176.62|24096.62|24180.95|24100.95|24173.46|24093.46|10
1737326060000|2025-01-19 22:34:20|24176.56|24096.56|24175.19|24095.19|24177.97|24097.97|24170.09|24090.09|10
1737326070000|2025-01-19 22:34:30|24174.98|24094.98|24163.81|24083.81|24174.98|24094.98|24163.81|24083.81|10
1737326080000|2025-01-19 22:34:40|24163.67|24083.67|24160.5|24080.5|24163.67|24083.67|24159.58|24079.58|10
1737326090000|2025-01-19 22:34:50|24160.63|24080.63|24148.95|24068.95|24160.63|24080.63|24148.95|24068.95|10
1737326100000|2025-01-19 22:35:00|24145.76|24065.76|24125.46|24045.46|24145.76|24065.76|24125.46|24045.46|10
1737326110000|2025-01-19 22:35:10|24123.98|24043.98|24102.03|24022.03|24123.98|24043.98|24102.03|24022.03|9
1737326120000|2025-01-19 22:35:20|24101.24|24021.24|24096.09|24016.09|24101.24|24021.24|24095.55|24015.55|10
1737326130000|2025-01-19 22:35:30|24095.37|24015.37|24090.18|24010.18|24095.37|24015.37|24088.67|24008.67|10
1737326140000|2025-01-19 22:35:40|24089.47|24009.47|24073.31|23993.31|24089.47|24009.47|24073.31|23993.31|10
1737326150000|2025-01-19 22:35:50|24071.49|23991.49|24032.92|23952.92|24072.24|23992.24|24032.92|23952.92|10
1737326160000|2025-01-19 22:36:00|24031.32|23951.32|24020.14|23940.14|24032.84|23952.84|24020.14|23940.14|10
1737326170000|2025-01-19 22:36:10|24018.39|23938.39|24008.29|23928.29|24018.39|23938.39|24008.08|23928.08|10
1737326180000|2025-01-19 22:36:20|24007.71|23927.71|24012.82|23932.82|24012.82|23932.82|24007.15|23927.15|10
1737326190000|2025-01-19 22:36:30|24012.38|23932.38|24033.12|23953.12|24033.12|23953.12|24012.38|23932.38|10
1737326200000|2025-01-19 22:36:40|24033.83|23953.83|24024.76|23944.76|24034.27|23954.27|24022.61|23942.61|10
1737326210000|2025-01-19 22:36:50|24021.07|23941.07|24024.83|23944.83|24024.83|23944.83|24020.14|23940.14|10
1737326220000|2025-01-19 22:37:00|24031.09|23951.09|24023.09|23943.09|24031.6|23951.6|24023.09|23943.09|10
1737326230000|2025-01-19 22:37:10|24023.04|23943.04|24016.84|23936.84|24023.04|23943.04|24016.84|23936.84|10
1737326240000|2025-01-19 22:37:20|24014.06|23934.06|23999.63|23919.63|24014.06|23934.06|23999.63|23919.63|10
1737326250000|2025-01-19 22:37:30|23999.19|23919.19|23989.03|23909.03|23999.19|23919.19|23989.03|23909.03|10
1737326260000|2025-01-19 22:37:40|23988.88|23908.88|23980.27|23900.27|23988.88|23908.88|23980.1|23900.1|10
1737326270000|2025-01-19 22:37:50|23979.65|23899.65|23983.83|23903.83|23990.5|23910.5|23979.28|23899.28|10
1737326280000|2025-01-19 22:38:00|23983.5|23903.5|23987.42|23907.42|23987.42|23907.42|23979.72|23899.72|10
1737326290000|2025-01-19 22:38:10|23985.01|23905.01|23968.89|23888.89|23985.01|23905.01|23968.89|23888.89|10
1737326300000|2025-01-19 22:38:20|23967.93|23887.93|23964.57|23884.57|23968.19|23888.19|23964.51|23884.51|10
1737326310000|2025-01-19 22:38:30|23962.06|23882.06|23939.37|23859.37|23962.06|23882.06|23937.74|23857.74|10
1737326320000|2025-01-19 22:38:40|23937.06|23857.06|23931.47|23851.47|23937.06|23857.06|23931.47|23851.47|10
1737326330000|2025-01-19 22:38:50|23929.86|23849.86|23932.22|23852.22|23935.8|23855.8|23929.71|23849.71|10
1737326340000|2025-01-19 22:39:00|23932.71|23852.71|23918.1|23838.1|23932.71|23852.71|23918.1|23838.1|10
1737326350000|2025-01-19 22:39:10|23917.45|23837.45|23906.78|23826.78|23917.71|23837.71|23906.78|23826.78|10
1737326360000|2025-01-19 22:39:20|23904.63|23824.63|23897.1|23817.1|23904.63|23824.63|23897.1|23817.1|10
1737326370000|2025-01-19 22:39:30|23892.56|23812.56|23877.49|23797.49|23892.56|23812.56|23877.49|23797.49|10
1737326380000|2025-01-19 22:39:40|23876.78|23796.78|23851.01|23771.01|23876.78|23796.78|23851.01|23771.01|10
1737326390000|2025-01-19 22:39:50|23851.33|23771.33|23838.35|23758.35|23853.01|23773.01|23838.35|23758.35|10
1737326400000|2025-01-19 22:40:00|23836.26|23756.26|23833.27|23753.27|23836.26|23756.26|23832.86|23752.86|10
1737326410000|2025-01-19 22:40:10|23833.1|23753.1|23833.01|23753.01|23833.1|23753.1|23827.44|23747.44|10
1737326420000|2025-01-19 22:40:20|23833.24|23753.24|23845.11|23765.11|23845.11|23765.11|23833.24|23753.24|10
1737326430000|2025-01-19 22:40:30|23846.51|23766.51|23874.59|23794.59|23874.59|23794.59|23846.51|23766.51|10
1737326440000|2025-01-19 22:40:40|23875.23|23795.23|23880.13|23800.13|23880.52|23800.52|23875.23|23795.23|10
1737326450000|2025-01-19 22:40:50|23879.5|23799.5|23878.78|23798.78|23884.02|23804.02|23878.78|23798.78|10
1737326460000|2025-01-19 22:41:00|23877.76|23797.76|23878.41|23798.41|23881.42|23801.42|23877.51|23797.51|10
1737326470000|2025-01-19 22:41:10|23876.6|23796.6|23862.12|23782.12|23876.6|23796.6|23862.12|23782.12|10
1737326480000|2025-01-19 22:41:20|23855.93|23775.93|23836.12|23756.12|23855.93|23775.93|23836.12|23756.12|10
1737326490000|2025-01-19 22:41:30|23834.81|23754.81|23839.86|23759.86|23842.25|23762.25|23825.73|23745.73|10
1737326500000|2025-01-19 22:41:40|23839.05|23759.05|23832.6|23752.6|23839.65|23759.65|23832.6|23752.6|10
1737326510000|2025-01-19 22:41:50|23831.79|23751.79|23829.2|23749.2|23831.79|23751.79|23826|23746|10
1737326520000|2025-01-19 22:42:00|23828.21|23748.21|23849.56|23769.56|23849.56|23769.56|23828.21|23748.21|10
1737326530000|2025-01-19 22:42:10|23851.12|23771.12|23857.34|23777.34|23857.34|23777.34|23848.12|23768.12|10
1737326540000|2025-01-19 22:42:20|23858.83|23778.83|23856.24|23776.24|23863.99|23783.99|23853.94|23773.94|10
1737326550000|2025-01-19 22:42:30|23856.97|23776.97|23847.99|23767.99|23856.97|23776.97|23847.99|23767.99|10
1737326560000|2025-01-19 22:42:40|23844.86|23764.86|23832.85|23752.85|23844.86|23764.86|23832.85|23752.85|10
1737326570000|2025-01-19 22:42:50|23831.49|23751.49|23827.2|23747.2|23831.49|23751.49|23826.33|23746.33|10
1737326580000|2025-01-19 22:43:00|23827.08|23747.08|23822.46|23742.46|23827.08|23747.08|23822.46|23742.46|10
1737326590000|2025-01-19 22:43:10|23821.01|23741.01|23811.79|23731.79|23827.46|23747.46|23811.79|23731.79|10
1737326600000|2025-01-19 22:43:20|23811|23731|23807.95|23727.95|23811|23731|23806.63|23726.63|10
1737326610000|2025-01-19 22:43:30|23807.37|23727.37|23801.23|23721.23|23807.37|23727.37|23799.57|23719.57|10
1737326620000|2025-01-19 22:43:40|23802.27|23722.27|23818.24|23738.24|23818.24|23738.24|23802.27|23722.27|10
1737326630000|2025-01-19 22:43:50|23819.1|23739.1|23840.78|23760.78|23840.78|23760.78|23818.93|23738.93|10
1737326640000|2025-01-19 22:44:00|23838.17|23758.17|23847.82|23767.82|23847.82|23767.82|23836.29|23756.29|10
1737326650000|2025-01-19 22:44:10|23851.28|23771.28|23886.38|23806.38|23886.38|23806.38|23851.28|23771.28|10
1737326660000|2025-01-19 22:44:20|23889.1|23809.1|23909.79|23829.79|23909.79|23829.79|23889.1|23809.1|10
1737326670000|2025-01-19 22:44:30|23912.51|23832.51|23912.57|23832.57|23912.57|23832.57|23907.63|23827.63|10
1737326680000|2025-01-19 22:44:40|23915.6|23835.6|23924.73|23844.73|23924.73|23844.73|23912.29|23832.29|10
1737326690000|2025-01-19 22:44:50|23929.32|23849.32|23939.25|23859.25|23939.25|23859.25|23924.7|23844.7|10
1737326700000|2025-01-19 22:45:00|23938.93|23858.93|23909.84|23829.84|23939.94|23859.94|23909.84|23829.84|10
1737326710000|2025-01-19 22:45:10|23907.77|23827.77|23913.33|23833.33|23914.75|23834.75|23907.08|23827.08|10
1737326720000|2025-01-19 22:45:20|23911.59|23831.59|23914.58|23834.58|23916.51|23836.51|23911.44|23831.44|10
1737326730000|2025-01-19 22:45:30|23910.76|23830.76|23911.58|23831.58|23913.14|23833.14|23910.76|23830.76|10
1737326740000|2025-01-19 22:45:40|23911.48|23831.48|23902.13|23822.13|23911.48|23831.48|23902.13|23822.13|10
1737326750000|2025-01-19 22:45:50|23901.02|23821.02|23890.45|23810.45|23901.02|23821.02|23890.45|23810.45|10
1737326760000|2025-01-19 22:46:00|23889.16|23809.16|23881.79|23801.79|23889.16|23809.16|23881.79|23801.79|10
1737326770000|2025-01-19 22:46:10|23880.01|23800.01|23867.14|23787.14|23880.01|23800.01|23867.14|23787.14|10
1737326780000|2025-01-19 22:46:20|23865.1|23785.1|23862.88|23782.88|23865.1|23785.1|23858.96|23778.96|10
1737326790000|2025-01-19 22:46:30|23862.41|23782.41|23863.71|23783.71|23863.71|23783.71|23861.44|23781.44|10
1737326800000|2025-01-19 22:46:40|23863.35|23783.35|23857.01|23777.01|23868.27|23788.27|23855.71|23775.71|10
1737326810000|2025-01-19 22:46:50|23856.21|23776.21|23843.37|23763.37|23859.92|23779.92|23843.37|23763.37|10
1737326820000|2025-01-19 22:47:00|23841.61|23761.61|23812.03|23732.03|23841.61|23761.61|23812.03|23732.03|10
1737326830000|2025-01-19 22:47:10|23813.81|23733.81|23777.56|23697.56|23813.81|23733.81|23777.56|23697.56|10
1737326840000|2025-01-19 22:47:20|23773.75|23693.75|23746.42|23666.42|23773.75|23693.75|23746.42|23666.42|10
1737326850000|2025-01-19 22:47:30|23738.06|23658.06|23706.13|23626.13|23738.06|23658.06|23706.13|23626.13|10
1737326860000|2025-01-19 22:47:40|23702.9|23622.9|23678.15|23598.15|23702.9|23622.9|23678.15|23598.15|10
1737326870000|2025-01-19 22:47:50|23680.66|23600.66|23670.29|23590.29|23680.66|23600.66|23670.29|23590.29|10
1737326880000|2025-01-19 22:48:00|23668.68|23588.68|23656.13|23576.13|23668.68|23588.68|23649.11|23569.11|10
1737326890000|2025-01-19 22:48:10|23650.8|23570.8|23628.49|23548.49|23650.8|23570.8|23628.49|23548.49|10
1737326900000|2025-01-19 22:48:20|23625.91|23545.91|23600.58|23520.58|23625.91|23545.91|23600.37|23520.37|10
1737326910000|2025-01-19 22:48:30|23589.41|23509.41|23543.02|23463.02|23589.41|23509.41|23543.02|23463.02|10
1737326920000|2025-01-19 22:48:40|23531.69|23451.69|23492.5|23412.5|23531.69|23451.69|23492.5|23412.5|10
1737326930000|2025-01-19 22:48:50|23484.97|23404.97|23442.27|23362.27|23484.97|23404.97|23425.95|23345.95|10
1737326940000|2025-01-19 22:49:00|23439.59|23359.59|23407.41|23327.41|23439.59|23359.59|23407.41|23327.41|10
1737326950000|2025-01-19 22:49:10|23404.76|23324.76|23390.78|23310.78|23404.76|23324.76|23388.73|23308.73|10
1737326960000|2025-01-19 22:49:20|23388.87|23308.87|23443.61|23363.61|23443.61|23363.61|23388.87|23308.87|10
1737326970000|2025-01-19 22:49:30|23452.54|23372.54|23480.5|23400.5|23481.56|23401.56|23452.54|23372.54|10
1737326980000|2025-01-19 22:49:40|23481.5|23401.5|23499.31|23419.31|23499.31|23419.31|23481.5|23401.5|10
1737326990000|2025-01-19 22:49:50|23498.35|23418.35|23513.83|23433.83|23519.44|23439.44|23498.35|23418.35|10
1737327000000|2025-01-19 22:50:00|23513.37|23433.37|23527.74|23447.74|23527.74|23447.74|23510.77|23430.77|10
1737327010000|2025-01-19 22:50:10|23529.34|23449.34|23545.59|23465.59|23547.06|23467.06|23529.34|23449.34|10
1737327020000|2025-01-19 22:50:20|23544.06|23464.06|23525.21|23445.21|23544.23|23464.23|23525.21|23445.21|10
1737327030000|2025-01-19 22:50:30|23517.44|23437.44|23491.81|23411.81|23517.44|23437.44|23491.81|23411.81|10
1737327040000|2025-01-19 22:50:40|23488.14|23408.14|23489.55|23409.55|23491.18|23411.18|23485.45|23405.45|10
1737327050000|2025-01-19 22:50:50|23487.75|23407.75|23498.32|23418.32|23498.58|23418.58|23485.49|23405.49|10
1737327060000|2025-01-19 22:51:00|23497.21|23417.21|23501.31|23421.31|23502.92|23422.92|23497.21|23417.21|10
1737327070000|2025-01-19 22:51:10|23501.88|23421.88|23509.9|23429.9|23509.9|23429.9|23501.29|23421.29|10
1737327080000|2025-01-19 22:51:20|23510.6|23430.6|23525.81|23445.81|23525.81|23445.81|23510.6|23430.6|10
1737327090000|2025-01-19 22:51:30|23528.02|23448.02|23557.22|23477.22|23557.22|23477.22|23528.02|23448.02|10
1737327100000|2025-01-19 22:51:40|23564.75|23484.75|23590.27|23510.27|23590.27|23510.27|23564.75|23484.75|10
1737327110000|2025-01-19 22:51:50|23596.11|23516.11|23615.37|23535.37|23615.37|23535.37|23595.92|23515.92|10
1737327120000|2025-01-19 22:52:00|23615.33|23535.33|23621.5|23541.5|23621.5|23541.5|23613.35|23533.35|10
1737327130000|2025-01-19 22:52:10|23626.04|23546.04|23631.78|23551.78|23634.84|23554.84|23626.04|23546.04|10
1737327140000|2025-01-19 22:52:20|23635.36|23555.36|23633.87|23553.87|23635.36|23555.36|23627.77|23547.77|10
1737327150000|2025-01-19 22:52:30|23641.49|23561.49|23675.01|23595.01|23675.01|23595.01|23641.49|23561.49|10
1737327160000|2025-01-19 22:52:40|23678.36|23598.36|23698.87|23618.87|23698.87|23618.87|23677.83|23597.83|10
1737327170000|2025-01-19 22:52:50|23700.19|23620.19|23713.82|23633.82|23713.82|23633.82|23697.77|23617.77|10
1737327180000|2025-01-19 22:53:00|23716.79|23636.79|23706.41|23626.41|23718.54|23638.54|23706.41|23626.41|10
1737327190000|2025-01-19 22:53:10|23703.85|23623.85|23696.75|23616.75|23703.85|23623.85|23694.81|23614.81|10
1737327200000|2025-01-19 22:53:20|23694.45|23614.45|23696.02|23616.02|23705.94|23625.94|23694.45|23614.45|10
1737327210000|2025-01-19 22:53:30|23693.56|23613.56|23690.43|23610.43|23693.56|23613.56|23689.47|23609.47|10
1737327220000|2025-01-19 22:53:40|23695.47|23615.47|23700.92|23620.92|23700.92|23620.92|23688.81|23608.81|10
1737327230000|2025-01-19 22:53:50|23700.48|23620.48|23712.71|23632.71|23712.71|23632.71|23700.48|23620.48|10
1737327240000|2025-01-19 22:54:00|23718.07|23638.07|23715.6|23635.6|23718.67|23638.67|23709.47|23629.47|10
1737327250000|2025-01-19 22:54:10|23718.83|23638.83|23726.05|23646.05|23726.05|23646.05|23717.26|23637.26|10
1737327260000|2025-01-19 22:54:20|23727.37|23647.37|23742.76|23662.76|23742.76|23662.76|23727.37|23647.37|10
1737327270000|2025-01-19 22:54:30|23750.54|23670.54|23760.75|23680.75|23760.75|23680.75|23750.54|23670.54|10
1737327280000|2025-01-19 22:54:40|23760.06|23680.06|23762.03|23682.03|23762.03|23682.03|23759.71|23679.71|10
1737327290000|2025-01-19 22:54:50|23762.8|23682.8|23774.22|23694.22|23774.22|23694.22|23762.8|23682.8|10
1737327300000|2025-01-19 22:55:00|23772.86|23692.86|23764.97|23684.97|23774.3|23694.3|23762.61|23682.61|10
1737327310000|2025-01-19 22:55:10|23766|23686|23752.09|23672.09|23766|23686|23750.19|23670.19|10
1737327320000|2025-01-19 22:55:20|23749.14|23669.14|23728.86|23648.86|23749.14|23669.14|23728.86|23648.86|10
1737327330000|2025-01-19 22:55:30|23727.66|23647.66|23730.81|23650.81|23730.84|23650.84|23722.69|23642.69|10
1737327340000|2025-01-19 22:55:40|23731.41|23651.41|23758.77|23678.77|23758.77|23678.77|23731.41|23651.41|10
1737327350000|2025-01-19 22:55:50|23759.98|23679.98|23789.13|23709.13|23789.13|23709.13|23759.98|23679.98|10
1737327360000|2025-01-19 22:56:00|23789.29|23709.29|23807.58|23727.58|23808.2|23728.2|23789.29|23709.29|10
1737327370000|2025-01-19 22:56:10|23808.6|23728.6|23823.56|23743.56|23823.56|23743.56|23808.6|23728.6|10
1737327380000|2025-01-19 22:56:20|23824.75|23744.75|23847.99|23767.99|23847.99|23767.99|23824.75|23744.75|10
1737327390000|2025-01-19 22:56:30|23852.75|23772.75|23859.42|23779.42|23859.42|23779.42|23852.75|23772.75|10
1737327400000|2025-01-19 22:56:40|23861.46|23781.46|23855.94|23775.94|23863.95|23783.95|23855.94|23775.94|10
1737327410000|2025-01-19 22:56:50|23854.99|23774.99|23851.67|23771.67|23856.2|23776.2|23851.67|23771.67|10
1737327420000|2025-01-19 22:57:00|23852.1|23772.1|23866|23786|23866|23786|23851.12|23771.12|10
1737327430000|2025-01-19 22:57:10|23865.88|23785.88|23870.87|23790.87|23871.7|23791.7|23865.88|23785.88|10
1737327440000|2025-01-19 22:57:20|23870.3|23790.3|23892.05|23812.05|23892.05|23812.05|23869.18|23789.18|10
1737327450000|2025-01-19 22:57:30|23893.74|23813.74|23911.74|23831.74|23911.74|23831.74|23893.74|23813.74|10
1737327460000|2025-01-19 22:57:40|23913.43|23833.43|23925.15|23845.15|23925.15|23845.15|23913.43|23833.43|10
1737327470000|2025-01-19 22:57:50|23927.53|23847.53|23942.54|23862.54|23942.54|23862.54|23924.44|23844.44|10
1737327480000|2025-01-19 22:58:00|23943.82|23863.82|23963.47|23883.47|23963.47|23883.47|23943.82|23863.82|10
1737327490000|2025-01-19 22:58:10|23965.6|23885.6|23971.32|23891.32|23976.01|23896.01|23965.6|23885.6|10
1737327500000|2025-01-19 22:58:20|23971.42|23891.42|23964.55|23884.55|23972.52|23892.52|23964.55|23884.55|10
1737327510000|2025-01-19 22:58:30|23964.5|23884.5|23967|23887|23968.34|23888.34|23963.48|23883.48|10
1737327520000|2025-01-19 22:58:40|23966.17|23886.17|23966.52|23886.52|23968.41|23888.41|23965.88|23885.88|10
1737327530000|2025-01-19 22:58:50|23966.22|23886.22|23969.05|23889.05|23969.05|23889.05|23963.59|23883.59|10
1737327540000|2025-01-19 22:59:00|23969.73|23889.73|23975|23895|23976.89|23896.89|23969.73|23889.73|10
1737327550000|2025-01-19 22:59:10|23974.21|23894.21|23987.7|23907.7|23987.7|23907.7|23973.02|23893.02|10
1737327560000|2025-01-19 22:59:20|23990.69|23910.69|24004.16|23924.16|24004.16|23924.16|23990.69|23910.69|10
1737327570000|2025-01-19 22:59:30|24002.51|23922.51|24007.42|23927.42|24007.42|23927.42|24000.96|23920.96|10
1737327580000|2025-01-19 22:59:40|24008.9|23928.9|24002.45|23922.45|24010.13|23930.13|24002.45|23922.45|10
1737327590000|2025-01-19 22:59:50|24001.97|23921.97|24010.15|23930.15|24010.55|23930.55|24001.97|23921.97|10
1737327620000|2025-01-19 23:00:20|23949.08|23869.08|23945.68|23865.68|23949.08|23869.08|23945.68|23865.68|4
1737327630000|2025-01-19 23:00:30|23943.05|23863.05|23933.62|23853.62|23943.78|23863.78|23932.21|23852.21|10
1737327640000|2025-01-19 23:00:40|23931.59|23851.59|23927.07|23847.07|23932.33|23852.33|23927.07|23847.07|10
1737327650000|2025-01-19 23:00:50|23921.79|23841.79|23899.02|23819.02|23923.48|23843.48|23899.02|23819.02|10
1737327660000|2025-01-19 23:01:00|23893.51|23813.51|23874.49|23794.49|23895.25|23815.25|23872.54|23792.54|10
1737327670000|2025-01-19 23:01:10|23874.11|23794.11|23863.18|23783.18|23874.11|23794.11|23853.76|23773.76|10
1737327680000|2025-01-19 23:01:20|23852.22|23772.22|23837.18|23757.18|23852.22|23772.22|23837.18|23757.18|10
1737327690000|2025-01-19 23:01:30|23836.41|23756.41|23831.84|23751.84|23838.62|23758.62|23831.73|23751.73|10
1737327700000|2025-01-19 23:01:40|23828.44|23748.44|23766.83|23686.83|23828.44|23748.44|23766.83|23686.83|10
1737327710000|2025-01-19 23:01:50|23763.86|23683.86|23791.96|23711.96|23793.07|23713.07|23763.86|23683.86|10
1737327720000|2025-01-19 23:02:00|23794.61|23714.61|23768.9|23688.9|23795.85|23715.85|23768.9|23688.9|10
1737327730000|2025-01-19 23:02:10|23768.03|23688.03|23753.62|23673.62|23768.03|23688.03|23753.62|23673.62|10
1737327740000|2025-01-19 23:02:20|23758.25|23678.25|23750.46|23670.46|23759.19|23679.19|23750.36|23670.36|10
1737327750000|2025-01-19 23:02:30|23741.86|23661.86|23737.77|23657.77|23742.7|23662.7|23736.46|23656.46|10
1737327760000|2025-01-19 23:02:40|23738.2|23658.2|23726.44|23646.44|23739.15|23659.15|23726.44|23646.44|10
1737327770000|2025-01-19 23:02:50|23720.56|23640.56|23713.24|23633.24|23720.7|23640.7|23713.24|23633.24|10
1737327780000|2025-01-19 23:03:00|23713.97|23633.97|23710.38|23630.38|23713.97|23633.97|23708.27|23628.27|10
1737327790000|2025-01-19 23:03:10|23711.83|23631.83|23707.28|23627.28|23714.87|23634.87|23707.28|23627.28|10
1737327800000|2025-01-19 23:03:20|23707.09|23627.09|23707.36|23627.36|23707.36|23627.36|23699.45|23619.45|10
1737327810000|2025-01-19 23:03:30|23711.08|23631.08|23710.57|23630.57|23719.83|23639.83|23710.57|23630.57|10
1737327820000|2025-01-19 23:03:40|23703.68|23623.68|23692.25|23612.25|23703.68|23623.68|23692.25|23612.25|9
1737327830000|2025-01-19 23:03:50|23690.55|23610.55|23683.03|23603.03|23690.55|23610.55|23682.93|23602.93|10
1737327840000|2025-01-19 23:04:00|23683.9|23603.9|23682.76|23602.76|23686.92|23606.92|23678.98|23598.98|10
1737327850000|2025-01-19 23:04:10|23676.05|23596.05|23667.5|23587.5|23676.05|23596.05|23666.16|23586.16|10
1737327860000|2025-01-19 23:04:20|23666.49|23586.49|23649.39|23569.39|23668.19|23588.19|23649.39|23569.39|10
1737327870000|2025-01-19 23:04:30|23651.15|23571.15|23653.09|23573.09|23654.18|23574.18|23648.85|23568.85|10
1737327880000|2025-01-19 23:04:40|23654.31|23574.31|23664.12|23584.12|23664.96|23584.96|23652.81|23572.81|10
1737327890000|2025-01-19 23:04:50|23666.03|23586.03|23669.27|23589.27|23669.7|23589.7|23665|23585|10
1737327900000|2025-01-19 23:05:00|23670.1|23590.1|23673.92|23593.92|23673.92|23593.92|23666.85|23586.85|10
1737327910000|2025-01-19 23:05:10|23676.49|23596.49|23705.35|23625.35|23705.35|23625.35|23676.49|23596.49|10
1737327920000|2025-01-19 23:05:20|23714.18|23634.18|23739.61|23659.61|23739.61|23659.61|23713.91|23633.91|10
1737327930000|2025-01-19 23:05:30|23741.34|23661.34|23773.28|23693.28|23773.28|23693.28|23741.34|23661.34|10
1737327940000|2025-01-19 23:05:40|23774.2|23694.2|23782.01|23702.01|23782.01|23702.01|23772.87|23692.87|10
1737327950000|2025-01-19 23:05:50|23780.01|23700.01|23771.33|23691.33|23781.39|23701.39|23771.33|23691.33|10
1737327960000|2025-01-19 23:06:00|23770.36|23690.36|23764.88|23684.88|23773.79|23693.79|23762.69|23682.69|10
1737327970000|2025-01-19 23:06:10|23766.65|23686.65|23770.5|23690.5|23774.97|23694.97|23766.65|23686.65|10
1737327980000|2025-01-19 23:06:20|23771.67|23691.67|23780.95|23700.95|23780.95|23700.95|23771.55|23691.55|10
1737327990000|2025-01-19 23:06:30|23781.58|23701.58|23775.4|23695.4|23788.4|23708.4|23775.4|23695.4|10
1737328000000|2025-01-19 23:06:40|23774.6|23694.6|23761.54|23681.54|23774.6|23694.6|23760.93|23680.93|10
1737328010000|2025-01-19 23:06:50|23762.94|23682.94|23766.21|23686.21|23769.68|23689.68|23758.9|23678.9|10
1737328020000|2025-01-19 23:07:00|23765.71|23685.71|23767.27|23687.27|23769.67|23689.67|23759.4|23679.4|10
1737328030000|2025-01-19 23:07:10|23769.3|23689.3|23771.68|23691.68|23785.44|23705.44|23769.3|23689.3|10
1737328040000|2025-01-19 23:07:20|23771.93|23691.93|23744.07|23664.07|23771.93|23691.93|23744.07|23664.07|10
1737328050000|2025-01-19 23:07:30|23743.48|23663.48|23732.67|23652.67|23743.48|23663.48|23728.27|23648.27|10
1737328060000|2025-01-19 23:07:40|23745.38|23665.38|23751.87|23671.87|23752.05|23672.05|23745.38|23665.38|10
1737328070000|2025-01-19 23:07:50|23749.79|23669.79|23748.07|23668.07|23753.43|23673.43|23748.07|23668.07|10
1737328080000|2025-01-19 23:08:00|23747.59|23667.59|23748.38|23668.38|23750.36|23670.36|23743.58|23663.58|10
1737328090000|2025-01-19 23:08:10|23748.14|23668.14|23741.22|23661.22|23748.14|23668.14|23741.07|23661.07|10
1737328100000|2025-01-19 23:08:20|23735.72|23655.72|23734.47|23654.47|23736.87|23656.87|23734.02|23654.02|10
1737328110000|2025-01-19 23:08:30|23731.98|23651.98|23734.23|23654.23|23736.36|23656.36|23729.13|23649.13|10
1737328120000|2025-01-19 23:08:40|23735.35|23655.35|23737.71|23657.71|23741.51|23661.51|23733.58|23653.58|10
1737328130000|2025-01-19 23:08:50|23737.52|23657.52|23729.04|23649.04|23737.52|23657.52|23728.51|23648.51|10
1737328140000|2025-01-19 23:09:00|23728.82|23648.82|23727.23|23647.23|23733.58|23653.58|23726.11|23646.11|10
1737328150000|2025-01-19 23:09:10|23727.41|23647.41|23728.65|23648.65|23729.63|23649.63|23724.16|23644.16|10
1737328160000|2025-01-19 23:09:20|23720.98|23640.98|23731.77|23651.77|23731.77|23651.77|23720.98|23640.98|10
1737328170000|2025-01-19 23:09:30|23734.24|23654.24|23756.01|23676.01|23756.01|23676.01|23734.24|23654.24|10
1737328180000|2025-01-19 23:09:40|23756.37|23676.37|23780.99|23700.99|23782.72|23702.72|23756.37|23676.37|10
1737328190000|2025-01-19 23:09:50|23779.36|23699.36|23781.09|23701.09|23784.61|23704.61|23779.36|23699.36|10
1737328200000|2025-01-19 23:10:00|23782.87|23702.87|23763.84|23683.84|23782.87|23702.87|23763.84|23683.84|10
1737328210000|2025-01-19 23:10:10|23762.81|23682.81|23755.62|23675.62|23762.81|23682.81|23754.9|23674.9|10
1737328220000|2025-01-19 23:10:20|23751.58|23671.58|23729.11|23649.11|23751.58|23671.58|23727.62|23647.62|10
1737328230000|2025-01-19 23:10:30|23731.16|23651.16|23728.49|23648.49|23731.85|23651.85|23726.96|23646.96|10
1737328240000|2025-01-19 23:10:40|23726.79|23646.79|23719.6|23639.6|23727.21|23647.21|23719.6|23639.6|10
1737328250000|2025-01-19 23:10:50|23719.43|23639.43|23722.16|23642.16|23722.16|23642.16|23715.66|23635.66|10
1737328260000|2025-01-19 23:11:00|23723.8|23643.8|23713.91|23633.91|23727.87|23647.87|23713.91|23633.91|10
1737328270000|2025-01-19 23:11:10|23714.52|23634.52|23692.2|23612.2|23714.52|23634.52|23692.2|23612.2|10
1737328280000|2025-01-19 23:11:20|23691.1|23611.1|23678.11|23598.11|23691.1|23611.1|23678.11|23598.11|10
1737328290000|2025-01-19 23:11:30|23678.47|23598.47|23650.46|23570.46|23678.47|23598.47|23650.46|23570.46|10
1737328300000|2025-01-19 23:11:40|23647.8|23567.8|23642.94|23562.94|23647.8|23567.8|23640.92|23560.92|10
1737328310000|2025-01-19 23:11:50|23643.4|23563.4|23643.33|23563.33|23647.77|23567.77|23643.33|23563.33|10
1737328320000|2025-01-19 23:12:00|23632.56|23552.56|23617.45|23537.45|23632.56|23552.56|23617.45|23537.45|10
1737328330000|2025-01-19 23:12:10|23617.18|23537.18|23599.18|23519.18|23617.18|23537.18|23599.18|23519.18|10
1737328340000|2025-01-19 23:12:20|23599.31|23519.31|23588.21|23508.21|23599.31|23519.31|23588.21|23508.21|10
1737328350000|2025-01-19 23:12:30|23585.88|23505.88|23614.42|23534.42|23614.42|23534.42|23585.88|23505.88|10
1737328360000|2025-01-19 23:12:40|23611.67|23531.67|23617.97|23537.97|23619.87|23539.87|23611.67|23531.67|10
1737328370000|2025-01-19 23:12:50|23616.63|23536.63|23602.89|23522.89|23616.63|23536.63|23602.58|23522.58|10
1737328380000|2025-01-19 23:13:00|23604.14|23524.14|23584.2|23504.2|23605.64|23525.64|23584.2|23504.2|10
1737328390000|2025-01-19 23:13:10|23584|23504|23572.42|23492.42|23584|23504|23572.42|23492.42|9
1737328400000|2025-01-19 23:13:20|23572.11|23492.11|23555.4|23475.4|23572.11|23492.11|23555.4|23475.4|10
1737328410000|2025-01-19 23:13:30|23550.39|23470.39|23536.48|23456.48|23550.39|23470.39|23536.48|23456.48|10
1737328420000|2025-01-19 23:13:40|23535.98|23455.98|23531.66|23451.66|23536.47|23456.47|23530.12|23450.12|10
1737328430000|2025-01-19 23:13:50|23532.49|23452.49|23530.29|23450.29|23532.49|23452.49|23529.97|23449.97|10
1737328440000|2025-01-19 23:14:00|23529.59|23449.59|23534.94|23454.94|23543.15|23463.15|23529.59|23449.59|10
1737328450000|2025-01-19 23:14:10|23535.03|23455.03|23525.81|23445.81|23535.86|23455.86|23525.81|23445.81|10
1737328460000|2025-01-19 23:14:20|23525.03|23445.03|23522.65|23442.65|23528.19|23448.19|23521.34|23441.34|10
1737328470000|2025-01-19 23:14:30|23522.95|23442.95|23527.04|23447.04|23527.04|23447.04|23521.77|23441.77|10
1737328480000|2025-01-19 23:14:40|23528.78|23448.78|23534.47|23454.47|23535.5|23455.5|23528.78|23448.78|10
1737328490000|2025-01-19 23:14:50|23534.78|23454.78|23536.53|23456.53|23537.18|23457.18|23534.64|23454.64|10
1737328500000|2025-01-19 23:15:00|23537.04|23457.04|23524.75|23444.75|23538.05|23458.05|23524.75|23444.75|10
1737328510000|2025-01-19 23:15:10|23529.44|23449.44|23550.38|23470.38|23550.38|23470.38|23529.44|23449.44|10
1737328520000|2025-01-19 23:15:20|23552.3|23472.3|23566.47|23486.47|23566.47|23486.47|23552.3|23472.3|10
1737328530000|2025-01-19 23:15:30|23565.86|23485.86|23573.93|23493.93|23574.69|23494.69|23565.86|23485.86|10
1737328540000|2025-01-19 23:15:40|23573.15|23493.15|23580.54|23500.54|23580.54|23500.54|23572.57|23492.57|10
1737328550000|2025-01-19 23:15:50|23580.99|23500.99|23594.37|23514.37|23594.37|23514.37|23580.88|23500.88|10
1737328560000|2025-01-19 23:16:00|23593.77|23513.77|23607.99|23527.99|23607.99|23527.99|23592.74|23512.74|10
1737328570000|2025-01-19 23:16:10|23609.88|23529.88|23625.76|23545.76|23625.76|23545.76|23609.88|23529.88|10
1737328580000|2025-01-19 23:16:20|23626.36|23546.36|23648.54|23568.54|23648.54|23568.54|23626.36|23546.36|10
1737328590000|2025-01-19 23:16:30|23650.75|23570.75|23667.24|23587.24|23667.24|23587.24|23650.75|23570.75|10
1737328600000|2025-01-19 23:16:40|23667.11|23587.11|23673.91|23593.91|23673.91|23593.91|23667.11|23587.11|9
1737328610000|2025-01-19 23:16:50|23676.26|23596.26|23676.95|23596.95|23681.81|23601.81|23676.26|23596.26|9
1737328620000|2025-01-19 23:17:00|23679.36|23599.36|23672.39|23592.39|23679.36|23599.36|23672.39|23592.39|10
1737328630000|2025-01-19 23:17:10|23667.1|23587.1|23660.16|23580.16|23667.1|23587.1|23660.16|23580.16|10
1737328640000|2025-01-19 23:17:20|23659.5|23579.5|23653.08|23573.08|23659.5|23579.5|23652.91|23572.91|10
1737328650000|2025-01-19 23:17:30|23653.61|23573.61|23640.12|23560.12|23654.25|23574.25|23637.39|23557.39|10
1737328660000|2025-01-19 23:17:40|23628.71|23548.71|23609.62|23529.62|23628.71|23548.71|23609.62|23529.62|10
1737328670000|2025-01-19 23:17:50|23608.97|23528.97|23587.69|23507.69|23608.97|23528.97|23587.69|23507.69|10
1737328680000|2025-01-19 23:18:00|23586.62|23506.62|23563.74|23483.74|23586.62|23506.62|23563.74|23483.74|10
1737328690000|2025-01-19 23:18:10|23562.53|23482.53|23527.72|23447.72|23562.53|23482.53|23527.72|23447.72|10
1737328700000|2025-01-19 23:18:20|23525.65|23445.65|23525.08|23445.08|23529.85|23449.85|23520.37|23440.37|10
1737328710000|2025-01-19 23:18:30|23525.7|23445.7|23520.17|23440.17|23526|23446|23520.15|23440.15|10
1737328720000|2025-01-19 23:18:40|23520|23440|23509.59|23429.59|23520|23440|23509.59|23429.59|10
1737328730000|2025-01-19 23:18:50|23508.21|23428.21|23500.08|23420.08|23509.4|23429.4|23500.08|23420.08|10
1737328740000|2025-01-19 23:19:00|23496.89|23416.89|23482.9|23402.9|23496.89|23416.89|23478.57|23398.57|10
1737328750000|2025-01-19 23:19:10|23479.76|23399.76|23458.18|23378.18|23479.76|23399.76|23458.18|23378.18|10
1737328760000|2025-01-19 23:19:20|23455.24|23375.24|23409.76|23329.76|23455.24|23375.24|23409.76|23329.76|10
1737328770000|2025-01-19 23:19:30|23408.4|23328.4|23399.84|23319.84|23409.39|23329.39|23399.84|23319.84|10
1737328780000|2025-01-19 23:19:40|23398.72|23318.72|23397.92|23317.92|23399.73|23319.73|23394.7|23314.7|9
1737328790000|2025-01-19 23:19:50|23394.4|23314.4|23411.39|23331.39|23411.39|23331.39|23392.01|23312.01|10
1737328800000|2025-01-19 23:20:00|23414.34|23334.34|23417.99|23337.99|23419.93|23339.93|23413.72|23333.72|10
1737328810000|2025-01-19 23:20:10|23417.22|23337.22|23420.71|23340.71|23422.13|23342.13|23417.22|23337.22|10
1737328820000|2025-01-19 23:20:20|23418.28|23338.28|23415.22|23335.22|23419.73|23339.73|23413.18|23333.18|10
1737328830000|2025-01-19 23:20:30|23417.25|23337.25|23420.85|23340.85|23420.85|23340.85|23412.14|23332.14|10
1737328840000|2025-01-19 23:20:40|23421.35|23341.35|23449.69|23369.69|23450.39|23370.39|23421.35|23341.35|10
1737328850000|2025-01-19 23:20:50|23452.49|23372.49|23471.77|23391.77|23471.77|23391.77|23452.49|23372.49|10
1737328860000|2025-01-19 23:21:00|23475.19|23395.19|23506.04|23426.04|23506.04|23426.04|23475.19|23395.19|10
1737328870000|2025-01-19 23:21:10|23506.16|23426.16|23519.65|23439.65|23519.65|23439.65|23503.98|23423.98|10
1737328880000|2025-01-19 23:21:20|23522.07|23442.07|23523.66|23443.66|23524.44|23444.44|23520.89|23440.89|10
1737328890000|2025-01-19 23:21:30|23525.05|23445.05|23535.28|23455.28|23535.28|23455.28|23518.02|23438.02|10
1737328900000|2025-01-19 23:21:40|23534.39|23454.39|23546.13|23466.13|23546.97|23466.97|23534.39|23454.39|10
1737328910000|2025-01-19 23:21:50|23546.03|23466.03|23531.28|23451.28|23548.64|23468.64|23531.28|23451.28|10
1737328920000|2025-01-19 23:22:00|23531.85|23451.85|23547.56|23467.56|23547.56|23467.56|23531.85|23451.85|10
1737328930000|2025-01-19 23:22:10|23551.73|23471.73|23565.82|23485.82|23569.07|23489.07|23551.73|23471.73|10
1737328940000|2025-01-19 23:22:20|23566.35|23486.35|23567.02|23487.02|23567.02|23487.02|23563.38|23483.38|10
1737328950000|2025-01-19 23:22:30|23566.38|23486.38|23589.93|23509.93|23589.93|23509.93|23566.38|23486.38|10
1737328960000|2025-01-19 23:22:40|23592.74|23512.74|23604.28|23524.28|23604.28|23524.28|23592.74|23512.74|10
1737328970000|2025-01-19 23:22:50|23605.6|23525.6|23604.09|23524.09|23612.03|23532.03|23604.09|23524.09|10
1737328980000|2025-01-19 23:23:00|23604.65|23524.65|23626.44|23546.44|23626.44|23546.44|23604.65|23524.65|10
1737328990000|2025-01-19 23:23:10|23629.18|23549.18|23632.65|23552.65|23637.02|23557.02|23627.98|23547.98|10
1737329000000|2025-01-19 23:23:20|23635.78|23555.78|23623.79|23543.79|23636.39|23556.39|23623.79|23543.79|10
1737329010000|2025-01-19 23:23:30|23618.84|23538.84|23613.87|23533.87|23618.84|23538.84|23613.56|23533.56|10
1737329020000|2025-01-19 23:23:40|23614.25|23534.25|23622.08|23542.08|23622.27|23542.27|23612.46|23532.46|10
1737329030000|2025-01-19 23:23:50|23620.67|23540.67|23628.74|23548.74|23628.74|23548.74|23620.67|23540.67|10
1737329040000|2025-01-19 23:24:00|23630.05|23550.05|23625.42|23545.42|23631.32|23551.32|23624.51|23544.51|9
1737329050000|2025-01-19 23:24:10|23625.94|23545.94|23610.16|23530.16|23625.94|23545.94|23610.16|23530.16|10
1737329060000|2025-01-19 23:24:20|23606.55|23526.55|23594.74|23514.74|23606.55|23526.55|23593.83|23513.83|10
1737329070000|2025-01-19 23:24:30|23590.79|23510.79|23578.27|23498.27|23590.79|23510.79|23577.24|23497.24|10
1737329080000|2025-01-19 23:24:40|23578.19|23498.19|23567.64|23487.64|23578.19|23498.19|23567.64|23487.64|10
1737329090000|2025-01-19 23:24:50|23566.96|23486.96|23564.55|23484.55|23566.99|23486.99|23564.55|23484.55|10
1737329100000|2025-01-19 23:25:00|23561.96|23481.96|23560.35|23480.35|23561.96|23481.96|23555.64|23475.64|10
1737329110000|2025-01-19 23:25:10|23559.72|23479.72|23551.99|23471.99|23559.72|23479.72|23542.92|23462.92|10
1737329120000|2025-01-19 23:25:20|23552.02|23472.02|23528.5|23448.5|23552.02|23472.02|23528.5|23448.5|10
1737329130000|2025-01-19 23:25:30|23529.09|23449.09|23535.15|23455.15|23535.15|23455.15|23529.09|23449.09|10
1737329140000|2025-01-19 23:25:40|23537.43|23457.43|23529.59|23449.59|23539.52|23459.52|23529.59|23449.59|10
1737329150000|2025-01-19 23:25:50|23528.99|23448.99|23524.65|23444.65|23531.51|23451.51|23523.65|23443.65|10
1737329160000|2025-01-19 23:26:00|23525.31|23445.31|23509.85|23429.85|23525.34|23445.34|23509.85|23429.85|10
1737329170000|2025-01-19 23:26:10|23510.22|23430.22|23520.74|23440.74|23520.74|23440.74|23510.22|23430.22|10
1737329180000|2025-01-19 23:26:20|23521.87|23441.87|23506.71|23426.71|23521.87|23441.87|23506.71|23426.71|10
1737329190000|2025-01-19 23:26:30|23507.89|23427.89|23505.59|23425.59|23507.89|23427.89|23500.83|23420.83|10
1737329200000|2025-01-19 23:26:40|23503.1|23423.1|23482.92|23402.92|23503.1|23423.1|23482.92|23402.92|10
1737329210000|2025-01-19 23:26:50|23479.25|23399.25|23462.54|23382.54|23479.25|23399.25|23461.45|23381.45|10
1737329220000|2025-01-19 23:27:00|23463.46|23383.46|23451.75|23371.75|23463.46|23383.46|23451.75|23371.75|10
1737329230000|2025-01-19 23:27:10|23451.05|23371.05|23439.84|23359.84|23451.05|23371.05|23439.77|23359.77|10
1737329240000|2025-01-19 23:27:20|23438.87|23358.87|23425.36|23345.36|23438.87|23358.87|23425.36|23345.36|10
1737329250000|2025-01-19 23:27:30|23425.81|23345.81|23384.29|23304.29|23425.81|23345.81|23384.29|23304.29|10
1737329260000|2025-01-19 23:27:40|23379.29|23299.29|23358.66|23278.66|23379.29|23299.29|23358.66|23278.66|10
1737329270000|2025-01-19 23:27:50|23357.22|23277.22|23367|23287|23367|23287|23356.38|23276.38|10
1737329280000|2025-01-19 23:28:00|23366.51|23286.51|23366.24|23286.24|23367.89|23287.89|23357.19|23277.19|10
1737329290000|2025-01-19 23:28:10|23363.9|23283.9|23364.39|23284.39|23369.36|23289.36|23363|23283|10
1737329300000|2025-01-19 23:28:20|23361.89|23281.89|23356.89|23276.89|23361.89|23281.89|23349.47|23269.47|10
1737329310000|2025-01-19 23:28:30|23357.9|23277.9|23358.62|23278.62|23359.05|23279.05|23356.18|23276.18|10
1737329320000|2025-01-19 23:28:40|23359.34|23279.34|23350.59|23270.59|23359.34|23279.34|23350.59|23270.59|10
1737329330000|2025-01-19 23:28:50|23349.62|23269.62|23328.47|23248.47|23349.62|23269.62|23328.47|23248.47|10
1737329340000|2025-01-19 23:29:00|23316.27|23236.27|23306.66|23226.66|23316.27|23236.27|23306.57|23226.57|10
1737329350000|2025-01-19 23:29:10|23306.49|23226.49|23285.73|23205.73|23306.49|23226.49|23285.73|23205.73|10
1737329360000|2025-01-19 23:29:20|23284.63|23204.63|23289.77|23209.77|23291.69|23211.69|23284.63|23204.63|10
1737329370000|2025-01-19 23:29:30|23287.36|23207.36|23278.3|23198.3|23287.36|23207.36|23278.3|23198.3|9
1737329380000|2025-01-19 23:29:40|23274.42|23194.42|23253.53|23173.53|23274.42|23194.42|23253.53|23173.53|10
1737329390000|2025-01-19 23:29:50|23250.89|23170.89|23235.22|23155.22|23250.89|23170.89|23227.02|23147.02|10
1737329400000|2025-01-19 23:30:00|23236.6|23156.6|23286.41|23206.41|23286.41|23206.41|23236.6|23156.6|10
1737329410000|2025-01-19 23:30:10|23292.1|23212.1|23301.57|23221.57|23301.97|23221.97|23292.1|23212.1|10
1737329420000|2025-01-19 23:30:20|23302.33|23222.33|23308.19|23228.19|23308.19|23228.19|23298.98|23218.98|10
1737329430000|2025-01-19 23:30:30|23307.65|23227.65|23291.88|23211.88|23308.87|23228.87|23291.88|23211.88|10
1737329440000|2025-01-19 23:30:40|23288.33|23208.33|23266.44|23186.44|23288.33|23208.33|23266.44|23186.44|10
1737329450000|2025-01-19 23:30:50|23264.86|23184.86|23240.98|23160.98|23264.86|23184.86|23240.98|23160.98|10
1737329460000|2025-01-19 23:31:00|23239.17|23159.17|23230.39|23150.39|23239.79|23159.79|23230.39|23150.39|10
1737329470000|2025-01-19 23:31:10|23227.23|23147.23|23225.24|23145.24|23229.2|23149.2|23220.48|23140.48|10
1737329480000|2025-01-19 23:31:20|23217.84|23137.84|23218.55|23138.55|23218.55|23138.55|23205.47|23125.47|10
1737329490000|2025-01-19 23:31:30|23217.47|23137.47|23221.59|23141.59|23221.59|23141.59|23216.13|23136.13|10
1737329500000|2025-01-19 23:31:40|23222.5|23142.5|23248.61|23168.61|23248.61|23168.61|23222.5|23142.5|10
1737329510000|2025-01-19 23:31:50|23247.57|23167.57|23285.23|23205.23|23285.23|23205.23|23247.57|23167.57|10
1737329520000|2025-01-19 23:32:00|23286.97|23206.97|23312.91|23232.91|23312.91|23232.91|23286.97|23206.97|10
1737329530000|2025-01-19 23:32:10|23315.61|23235.61|23296.25|23216.25|23319.27|23239.27|23296.25|23216.25|10
1737329540000|2025-01-19 23:32:20|23295.87|23215.87|23260.94|23180.94|23295.87|23215.87|23260.94|23180.94|10
1737329550000|2025-01-19 23:32:30|23261.76|23181.76|23246.7|23166.7|23261.76|23181.76|23246.24|23166.24|10
1737329560000|2025-01-19 23:32:40|23246.83|23166.83|23255.77|23175.77|23257.02|23177.02|23246.83|23166.83|10
1737329570000|2025-01-19 23:32:50|23248.17|23168.17|23249.3|23169.3|23249.3|23169.3|23242.82|23162.82|10
1737329580000|2025-01-19 23:33:00|23250.7|23170.7|23246.78|23166.78|23250.7|23170.7|23235.51|23155.51|10
1737329590000|2025-01-19 23:33:10|23242.82|23162.82|23252.63|23172.63|23253.13|23173.13|23242.82|23162.82|10
1737329600000|2025-01-19 23:33:20|23251.99|23171.99|23258.86|23178.86|23258.86|23178.86|23247.3|23167.3|10
1737329610000|2025-01-19 23:33:30|23258.65|23178.65|23273.64|23193.64|23273.64|23193.64|23258.65|23178.65|10
1737329620000|2025-01-19 23:33:40|23275.49|23195.49|23318.67|23238.67|23318.67|23238.67|23275.49|23195.49|10
1737329630000|2025-01-19 23:33:50|23328.7|23248.7|23356.64|23276.64|23359.9|23279.9|23328.7|23248.7|10
1737329640000|2025-01-19 23:34:00|23356.5|23276.5|23386.4|23306.4|23386.4|23306.4|23356.5|23276.5|10
1737329650000|2025-01-19 23:34:10|23389.18|23309.18|23412.2|23332.2|23412.2|23332.2|23389.18|23309.18|10
1737329660000|2025-01-19 23:34:20|23413.01|23333.01|23426.79|23346.79|23426.79|23346.79|23413.01|23333.01|10
1737329670000|2025-01-19 23:34:30|23428.22|23348.22|23450.28|23370.28|23452.51|23372.51|23428.22|23348.22|10
1737329680000|2025-01-19 23:34:40|23452.52|23372.52|23460.37|23380.37|23464.96|23384.96|23452.52|23372.52|10
1737329690000|2025-01-19 23:34:50|23462.74|23382.74|23482.01|23402.01|23482.01|23402.01|23462.74|23382.74|10
1737329700000|2025-01-19 23:35:00|23482.26|23402.26|23484.3|23404.3|23491.27|23411.27|23482.26|23402.26|10
1737329710000|2025-01-19 23:35:10|23482.9|23402.9|23450.9|23370.9|23483.12|23403.12|23450.9|23370.9|10
1737329720000|2025-01-19 23:35:20|23452.31|23372.31|23460.94|23380.94|23460.94|23380.94|23450.59|23370.59|10
1737329730000|2025-01-19 23:35:30|23463.68|23383.68|23465.82|23385.82|23465.82|23385.82|23456.54|23376.54|10
1737329740000|2025-01-19 23:35:40|23466.35|23386.35|23475.87|23395.87|23475.87|23395.87|23464.47|23384.47|10
1737329750000|2025-01-19 23:35:50|23477.71|23397.71|23475.8|23395.8|23480.1|23400.1|23473.64|23393.64|10
1737329760000|2025-01-19 23:36:00|23473.1|23393.1|23444.73|23364.73|23473.1|23393.1|23444.73|23364.73|10
1737329770000|2025-01-19 23:36:10|23444.28|23364.28|23416.96|23336.96|23444.28|23364.28|23416.96|23336.96|10
1737329780000|2025-01-19 23:36:20|23413.61|23333.61|23391.65|23311.65|23413.61|23333.61|23391.65|23311.65|10
1737329790000|2025-01-19 23:36:30|23390.31|23310.31|23373.29|23293.29|23390.31|23310.31|23373.29|23293.29|10
1737329800000|2025-01-19 23:36:40|23371|23291|23367.83|23287.83|23371|23291|23363.39|23283.39|10
1737329810000|2025-01-19 23:36:50|23366.83|23286.83|23363.46|23283.46|23367.71|23287.71|23363.46|23283.46|10
1737329820000|2025-01-19 23:37:00|23361.02|23281.02|23364.62|23284.62|23364.68|23284.68|23359.26|23279.26|10
1737329830000|2025-01-19 23:37:10|23362.57|23282.57|23377.37|23297.37|23378.79|23298.79|23362.57|23282.57|10
1737329840000|2025-01-19 23:37:20|23374.59|23294.59|23371.44|23291.44|23377.31|23297.31|23368.66|23288.66|9
1737329850000|2025-01-19 23:37:30|23368.66|23288.66|23368.6|23288.6|23369.54|23289.54|23365.74|23285.74|10
1737329860000|2025-01-19 23:37:40|23369.1|23289.1|23367.64|23287.64|23369.28|23289.28|23363.77|23283.77|10
1737329870000|2025-01-19 23:37:50|23367.27|23287.27|23351.63|23271.63|23367.27|23287.27|23351.63|23271.63|10
1737329880000|2025-01-19 23:38:00|23348.97|23268.97|23323.84|23243.84|23348.97|23268.97|23323.84|23243.84|10
1737329890000|2025-01-19 23:38:10|23320.84|23240.84|23277.82|23197.82|23320.84|23240.84|23277.82|23197.82|10
1737329900000|2025-01-19 23:38:20|23277.13|23197.13|23277.64|23197.64|23278.2|23198.2|23272.36|23192.36|10
1737329910000|2025-01-19 23:38:30|23279.54|23199.54|23291.43|23211.43|23291.43|23211.43|23278.61|23198.61|10
1737329920000|2025-01-19 23:38:40|23290.67|23210.67|23287.16|23207.16|23293.19|23213.19|23285.56|23205.56|10
1737329930000|2025-01-19 23:38:50|23286.74|23206.74|23274.03|23194.03|23286.94|23206.94|23274.03|23194.03|10
1737329940000|2025-01-19 23:39:00|23270.25|23190.25|23254.66|23174.66|23270.25|23190.25|23253.05|23173.05|10
1737329950000|2025-01-19 23:39:10|23258.07|23178.07|23244.55|23164.55|23258.3|23178.3|23244.55|23164.55|10
1737329960000|2025-01-19 23:39:20|23245.26|23165.26|23220.03|23140.03|23245.26|23165.26|23220.03|23140.03|10
1737329970000|2025-01-19 23:39:30|23219.77|23139.77|23198.67|23118.67|23219.77|23139.77|23196.58|23116.58|10
1737329980000|2025-01-19 23:39:40|23194.23|23114.23|23192.82|23112.82|23194.91|23114.91|23189.19|23109.19|10
1737329990000|2025-01-19 23:39:50|23186.34|23106.34|23174.45|23094.45|23186.34|23106.34|23173.67|23093.67|10
1737330000000|2025-01-19 23:40:00|23174.42|23094.42|23199.74|23119.74|23199.74|23119.74|23170.87|23090.87|10
1737330010000|2025-01-19 23:40:10|23207.18|23127.18|23232.43|23152.43|23232.43|23152.43|23207.18|23127.18|10
1737330020000|2025-01-19 23:40:20|23234.49|23154.49|23237.99|23157.99|23240.84|23160.84|23231.06|23151.06|10
1737330030000|2025-01-19 23:40:30|23238.47|23158.47|23243.31|23163.31|23244.46|23164.46|23238.46|23158.46|10
1737330040000|2025-01-19 23:40:40|23244.78|23164.78|23249.01|23169.01|23249.79|23169.79|23243.68|23163.68|10
1737330050000|2025-01-19 23:40:50|23249.26|23169.26|23254.58|23174.58|23257.96|23177.96|23249.26|23169.26|10
1737330060000|2025-01-19 23:41:00|23256.8|23176.8|23261.06|23181.06|23266.46|23186.46|23256.8|23176.8|10
1737330070000|2025-01-19 23:41:10|23261.08|23181.08|23270.94|23190.94|23273.5|23193.5|23261.08|23181.08|10
1737330080000|2025-01-19 23:41:20|23273.98|23193.98|23301.56|23221.56|23301.56|23221.56|23273.98|23193.98|10
1737330090000|2025-01-19 23:41:30|23303.6|23223.6|23326.39|23246.39|23326.39|23246.39|23303.6|23223.6|10
1737330100000|2025-01-19 23:41:40|23328.27|23248.27|23345.95|23265.95|23345.95|23265.95|23328.27|23248.27|10
1737330110000|2025-01-19 23:41:50|23344.53|23264.53|23333.18|23253.18|23344.53|23264.53|23333.18|23253.18|10
1737330120000|2025-01-19 23:42:00|23328.05|23248.05|23310.04|23230.04|23330.04|23250.04|23310.04|23230.04|10
1737330130000|2025-01-19 23:42:10|23307.65|23227.65|23300.65|23220.65|23307.65|23227.65|23300.65|23220.65|10
1737330140000|2025-01-19 23:42:20|23297.75|23217.75|23301.56|23221.56|23301.56|23221.56|23295.38|23215.38|10
1737330150000|2025-01-19 23:42:30|23303.26|23223.26|23323.71|23243.71|23323.71|23243.71|23303.26|23223.26|10
1737330160000|2025-01-19 23:42:40|23332.15|23252.15|23357.49|23277.49|23357.49|23277.49|23332.15|23252.15|10
1737330170000|2025-01-19 23:42:50|23359.89|23279.89|23370.84|23290.84|23370.84|23290.84|23359.09|23279.09|10
1737330180000|2025-01-19 23:43:00|23371.24|23291.24|23403.61|23323.61|23403.61|23323.61|23371.24|23291.24|10
1737330190000|2025-01-19 23:43:10|23406.47|23326.47|23420.19|23340.19|23420.19|23340.19|23406.47|23326.47|10
1737330200000|2025-01-19 23:43:20|23423.83|23343.83|23434.43|23354.43|23434.43|23354.43|23423.83|23343.83|10
1737330210000|2025-01-19 23:43:30|23435.83|23355.83|23445.77|23365.77|23445.77|23365.77|23434.04|23354.04|10
1737330220000|2025-01-19 23:43:40|23448.31|23368.31|23475.1|23395.1|23475.1|23395.1|23448.24|23368.24|10
1737330230000|2025-01-19 23:43:50|23478.67|23398.67|23496.86|23416.86|23498.23|23418.23|23478.67|23398.67|10
1737330240000|2025-01-19 23:44:00|23507.64|23427.64|23532.95|23452.95|23536.11|23456.11|23507.64|23427.64|10
1737330250000|2025-01-19 23:44:10|23539.65|23459.65|23524.44|23444.44|23540.4|23460.4|23522.82|23442.82|10
1737330260000|2025-01-19 23:44:20|23520.63|23440.63|23537.97|23457.97|23537.97|23457.97|23519.38|23439.38|10
1737330270000|2025-01-19 23:44:30|23541.37|23461.37|23556.2|23476.2|23556.2|23476.2|23541.37|23461.37|10
1737330280000|2025-01-19 23:44:40|23558.15|23478.15|23561.72|23481.72|23561.9|23481.9|23556.87|23476.87|10
1737330290000|2025-01-19 23:44:50|23561.12|23481.12|23554.21|23474.21|23561.12|23481.12|23551.21|23471.21|10
1737330300000|2025-01-19 23:45:00|23554.32|23474.32|23570.86|23490.86|23572.12|23492.12|23553.67|23473.67|10
1737330310000|2025-01-19 23:45:10|23570.97|23490.97|23601.35|23521.35|23601.35|23521.35|23570.61|23490.61|10
1737330320000|2025-01-19 23:45:20|23601.83|23521.83|23612.2|23532.2|23612.2|23532.2|23599.11|23519.11|10
1737330330000|2025-01-19 23:45:30|23613.73|23533.73|23611.16|23531.16|23623.98|23543.98|23611.16|23531.16|10
1737330340000|2025-01-19 23:45:40|23611.42|23531.42|23630.22|23550.22|23630.22|23550.22|23611.16|23531.16|9
1737330350000|2025-01-19 23:45:50|23630.79|23550.79|23628.52|23548.52|23632.73|23552.73|23627.22|23547.22|10
1737330360000|2025-01-19 23:46:00|23628.84|23548.84|23637.15|23557.15|23637.15|23557.15|23628.84|23548.84|9
1737330370000|2025-01-19 23:46:10|23637.5|23557.5|23651.02|23571.02|23651.02|23571.02|23637.5|23557.5|10
1737330380000|2025-01-19 23:46:20|23655.15|23575.15|23641.04|23561.04|23655.15|23575.15|23641.04|23561.04|10
1737330390000|2025-01-19 23:46:30|23638.2|23558.2|23626.49|23546.49|23638.55|23558.55|23624.6|23544.6|10
1737330400000|2025-01-19 23:46:40|23629.41|23549.41|23629.09|23549.09|23632.1|23552.1|23627.22|23547.22|10
1737330410000|2025-01-19 23:46:50|23627.57|23547.57|23631.91|23551.91|23631.91|23551.91|23627.41|23547.41|10
1737330420000|2025-01-19 23:47:00|23632.5|23552.5|23648.01|23568.01|23648.01|23568.01|23632.34|23552.34|10
1737330430000|2025-01-19 23:47:10|23648.31|23568.31|23655.3|23575.3|23655.32|23575.32|23648.26|23568.26|10
1737330440000|2025-01-19 23:47:20|23657.89|23577.89|23672.92|23592.92|23672.92|23592.92|23656.89|23576.89|10
1737330450000|2025-01-19 23:47:30|23672.93|23592.93|23705.2|23625.2|23705.2|23625.2|23672.93|23592.93|10
1737330460000|2025-01-19 23:47:40|23703.7|23623.7|23701.28|23621.28|23703.7|23623.7|23695.03|23615.03|10
1737330470000|2025-01-19 23:47:50|23701.54|23621.54|23711.26|23631.26|23711.26|23631.26|23701.54|23621.54|10
1737330480000|2025-01-19 23:48:00|23709.63|23629.63|23715.2|23635.2|23715.2|23635.2|23708.41|23628.41|10
1737330490000|2025-01-19 23:48:10|23717.66|23637.66|23727.02|23647.02|23727.02|23647.02|23717.02|23637.02|10
1737330500000|2025-01-19 23:48:20|23729.71|23649.71|23740.09|23660.09|23740.09|23660.09|23729.71|23649.71|10
1737330510000|2025-01-19 23:48:30|23744.1|23664.1|23753.02|23673.02|23759.06|23679.06|23744.1|23664.1|10
1737330520000|2025-01-19 23:48:40|23756.46|23676.46|23766.34|23686.34|23766.34|23686.34|23756.46|23676.46|10
1737330530000|2025-01-19 23:48:50|23767.15|23687.15|23758.99|23678.99|23770.53|23690.53|23758.99|23678.99|10
1737330540000|2025-01-19 23:49:00|23759.02|23679.02|23737.16|23657.16|23759.02|23679.02|23737.16|23657.16|10
1737330550000|2025-01-19 23:49:10|23738.14|23658.14|23736.21|23656.21|23742.39|23662.39|23736.08|23656.08|10
1737330560000|2025-01-19 23:49:20|23735.47|23655.47|23727.15|23647.15|23735.68|23655.68|23727.15|23647.15|10
1737330570000|2025-01-19 23:49:30|23727.22|23647.22|23730|23650|23730.43|23650.43|23727.22|23647.22|10
1737330580000|2025-01-19 23:49:40|23727.74|23647.74|23731.81|23651.81|23732.54|23652.54|23723.16|23643.16|10
1737330590000|2025-01-19 23:49:50|23732.31|23652.31|23745.05|23665.05|23746.55|23666.55|23732.31|23652.31|10
1737330600000|2025-01-19 23:50:00|23745.41|23665.41|23733.94|23653.94|23745.55|23665.55|23733.94|23653.94|10
1737330610000|2025-01-19 23:50:10|23734.57|23654.57|23710.56|23630.56|23734.57|23654.57|23710.56|23630.56|10
1737330620000|2025-01-19 23:50:20|23709.86|23629.86|23690.7|23610.7|23709.86|23629.86|23690.7|23610.7|10
1737330630000|2025-01-19 23:50:30|23688.87|23608.87|23685.33|23605.33|23688.87|23608.87|23684.9|23604.9|10
1737330640000|2025-01-19 23:50:40|23684.67|23604.67|23693.81|23613.81|23693.81|23613.81|23680.52|23600.52|10
1737330650000|2025-01-19 23:50:50|23691.84|23611.84|23698.52|23618.52|23698.52|23618.52|23691.46|23611.46|10
1737330660000|2025-01-19 23:51:00|23700.39|23620.39|23708.02|23628.02|23708.02|23628.02|23699.05|23619.05|10
1737330670000|2025-01-19 23:51:10|23710.52|23630.52|23725.44|23645.44|23725.56|23645.56|23710.52|23630.52|10
1737330680000|2025-01-19 23:51:20|23728.48|23648.48|23712.31|23632.31|23728.48|23648.48|23712.31|23632.31|10
1737330690000|2025-01-19 23:51:30|23711.87|23631.87|23701.25|23621.25|23711.87|23631.87|23701.21|23621.21|10
1737330700000|2025-01-19 23:51:40|23698.86|23618.86|23707.48|23627.48|23707.48|23627.48|23698.45|23618.45|10
1737330710000|2025-01-19 23:51:50|23715.42|23635.42|23703.12|23623.12|23715.42|23635.42|23703.12|23623.12|10
1737330720000|2025-01-19 23:52:00|23703.64|23623.64|23693.02|23613.02|23704.85|23624.85|23693.02|23613.02|10
1737330730000|2025-01-19 23:52:10|23691.95|23611.95|23700|23620|23700|23620|23687.84|23607.84|10
1737330740000|2025-01-19 23:52:20|23700.54|23620.54|23710.86|23630.86|23710.86|23630.86|23696.57|23616.57|10
1737330750000|2025-01-19 23:52:30|23713.11|23633.11|23742.38|23662.38|23742.38|23662.38|23713.11|23633.11|10
1737330760000|2025-01-19 23:52:40|23743.31|23663.31|23757.59|23677.59|23757.59|23677.59|23743.1|23663.1|10
1737330770000|2025-01-19 23:52:50|23758.35|23678.35|23763.42|23683.42|23763.42|23683.42|23758.35|23678.35|10
1737330780000|2025-01-19 23:53:00|23766.02|23686.02|23751.72|23671.72|23766.02|23686.02|23751.72|23671.72|10
1737330790000|2025-01-19 23:53:10|23746.99|23666.99|23733.78|23653.78|23747.42|23667.42|23733.78|23653.78|10
1737330800000|2025-01-19 23:53:20|23733.51|23653.51|23718.75|23638.75|23733.51|23653.51|23718.75|23638.75|10
1737330810000|2025-01-19 23:53:30|23716.39|23636.39|23719.54|23639.54|23720.21|23640.21|23715.86|23635.86|10
1737330820000|2025-01-19 23:53:40|23720.67|23640.67|23736.96|23656.96|23736.96|23656.96|23719.88|23639.88|10
1737330830000|2025-01-19 23:53:50|23736.2|23656.2|23718.32|23638.32|23736.2|23656.2|23718.32|23638.32|10
1737330840000|2025-01-19 23:54:00|23716.76|23636.76|23691.85|23611.85|23716.76|23636.76|23691.85|23611.85|10
1737330850000|2025-01-19 23:54:10|23690.16|23610.16|23661.51|23581.51|23690.16|23610.16|23661.51|23581.51|10
1737330860000|2025-01-19 23:54:20|23660.59|23580.59|23669.12|23589.12|23670.07|23590.07|23660.59|23580.59|10
1737330870000|2025-01-19 23:54:30|23667.15|23587.15|23669.26|23589.26|23672.45|23592.45|23664.97|23584.97|10
1737330880000|2025-01-19 23:54:40|23662.43|23582.43|23647.81|23567.81|23662.43|23582.43|23646.97|23566.97|10
1737330890000|2025-01-19 23:54:50|23648.21|23568.21|23646.22|23566.22|23648.21|23568.21|23644.44|23564.44|10
1737330900000|2025-01-19 23:55:00|23643.85|23563.85|23647.73|23567.73|23647.73|23567.73|23641.33|23561.33|10
1737330910000|2025-01-19 23:55:10|23650.71|23570.71|23640.47|23560.47|23650.71|23570.71|23636.89|23556.89|10
1737330920000|2025-01-19 23:55:20|23642.66|23562.66|23640.42|23560.42|23644.62|23564.62|23639.56|23559.56|10
1737330930000|2025-01-19 23:55:30|23638.15|23558.15|23600.96|23520.96|23638.15|23558.15|23600.96|23520.96|10
1737330940000|2025-01-19 23:55:40|23598.94|23518.94|23591.08|23511.08|23598.94|23518.94|23590.31|23510.31|10
1737330950000|2025-01-19 23:55:50|23593.56|23513.56|23609.68|23529.68|23609.68|23529.68|23591.12|23511.12|10
1737330960000|2025-01-19 23:56:00|23611.7|23531.7|23627.3|23547.3|23627.3|23547.3|23611.7|23531.7|10
1737330970000|2025-01-19 23:56:10|23627.58|23547.58|23624.3|23544.3|23631.74|23551.74|23624.3|23544.3|10
1737330980000|2025-01-19 23:56:20|23623.33|23543.33|23625.92|23545.92|23625.92|23545.92|23622.38|23542.38|10
1737330990000|2025-01-19 23:56:30|23624.94|23544.94|23614.28|23534.28|23624.94|23544.94|23614|23534|10
1737331000000|2025-01-19 23:56:40|23615.71|23535.71|23611.36|23531.36|23616.09|23536.09|23608.19|23528.19|10
1737331010000|2025-01-19 23:56:50|23612.08|23532.08|23590.47|23510.47|23612.08|23532.08|23590.47|23510.47|10
1737331020000|2025-01-19 23:57:00|23589.54|23509.54|23573.9|23493.9|23589.86|23509.86|23573.9|23493.9|10
1737331030000|2025-01-19 23:57:10|23574.29|23494.29|23560.32|23480.32|23574.61|23494.61|23560.32|23480.32|10
1737331040000|2025-01-19 23:57:20|23558.95|23478.95|23555.14|23475.14|23560.23|23480.23|23554.24|23474.24|10
1737331050000|2025-01-19 23:57:30|23554.88|23474.88|23565.23|23485.23|23565.23|23485.23|23554.88|23474.88|10
1737331060000|2025-01-19 23:57:40|23565.45|23485.45|23566|23486|23569.13|23489.13|23565.45|23485.45|10
1737331070000|2025-01-19 23:57:50|23568.37|23488.37|23565.62|23485.62|23568.37|23488.37|23558.83|23478.83|10
1737331080000|2025-01-19 23:58:00|23564.98|23484.98|23580.63|23500.63|23580.63|23500.63|23563.25|23483.25|10
1737331090000|2025-01-19 23:58:10|23581.63|23501.63|23586.92|23506.92|23588.41|23508.41|23581.63|23501.63|10
1737331100000|2025-01-19 23:58:20|23588.59|23508.59|23587.25|23507.25|23591.31|23511.31|23583.96|23503.96|10
1737331110000|2025-01-19 23:58:30|23586.62|23506.62|23599.31|23519.31|23599.31|23519.31|23584.49|23504.49|10
1737331120000|2025-01-19 23:58:40|23599.86|23519.86|23588.98|23508.98|23599.86|23519.86|23588.98|23508.98|10
1737331130000|2025-01-19 23:58:50|23589.92|23509.92|23594.04|23514.04|23601.69|23521.69|23588.98|23508.98|10
1737331140000|2025-01-19 23:59:00|23591.9|23511.9|23600.51|23520.51|23601.9|23521.9|23591.9|23511.9|10
1737331150000|2025-01-19 23:59:10|23607.36|23527.36|23627.69|23547.69|23627.69|23547.69|23607.36|23527.36|10
1737331160000|2025-01-19 23:59:20|23628.13|23548.13|23631.67|23551.67|23631.67|23551.67|23626.31|23546.31|10
1737331170000|2025-01-19 23:59:30|23631.59|23551.59|23631.07|23551.07|23633.4|23553.4|23629.35|23549.35|10
1737331180000|2025-01-19 23:59:40|23631.9|23551.9|23643.72|23563.72|23645.22|23565.22|23631.9|23551.9|10
1737331190000|2025-01-19 23:59:50|23646.45|23566.45|23649.27|23569.27|23650.46|23570.46|23645.83|23565.83|10
1737331200000|2025-01-20 00:00:00|23651.01|23571.01|23644.64|23564.64|23651.01|23571.01|23644.64|23564.64|10
1737331210000|2025-01-20 00:00:10|23643.75|23563.75|23634.75|23554.75|23649.39|23569.39|23634.75|23554.75|10
1737331220000|2025-01-20 00:00:20|23634.56|23554.56|23632.1|23552.1|23637.16|23557.16|23630.72|23550.72|10
1737331230000|2025-01-20 00:00:30|23630.65|23550.65|23626.39|23546.39|23630.65|23550.65|23623.33|23543.33|10
1737331240000|2025-01-20 00:00:40|23620.75|23540.75|23607.9|23527.9|23620.75|23540.75|23607.9|23527.9|10
1737331250000|2025-01-20 00:00:50|23608.55|23528.55|23600.99|23520.99|23609.97|23529.97|23600.99|23520.99|10
1737331260000|2025-01-20 00:01:00|23599.09|23519.09|23590.64|23510.64|23599.09|23519.09|23585.59|23505.59|10
1737331270000|2025-01-20 00:01:10|23594.55|23514.55|23589.21|23509.21|23595.85|23515.85|23589.21|23509.21|10
1737331280000|2025-01-20 00:01:20|23580.78|23500.78|23564.9|23484.9|23580.78|23500.78|23564.9|23484.9|10
1737331290000|2025-01-20 00:01:30|23561.05|23481.05|23544.51|23464.51|23561.36|23481.36|23543.88|23463.88|10
1737331300000|2025-01-20 00:01:40|23538.82|23458.82|23539.29|23459.29|23540.18|23460.18|23533.45|23453.45|10
1737331310000|2025-01-20 00:01:50|23537.28|23457.28|23539.04|23459.04|23540.31|23460.31|23536.38|23456.38|10
1737331320000|2025-01-20 00:02:00|23539.57|23459.57|23519.39|23439.39|23540.9|23460.9|23519.39|23439.39|10
1737331330000|2025-01-20 00:02:10|23516.48|23436.48|23506.31|23426.31|23519.82|23439.82|23505.96|23425.96|10
1737331340000|2025-01-20 00:02:20|23502.77|23422.77|23496.75|23416.75|23503.74|23423.74|23494.47|23414.47|10
1737331350000|2025-01-20 00:02:30|23493.81|23413.81|23476.28|23396.28|23493.81|23413.81|23476.28|23396.28|10
1737331360000|2025-01-20 00:02:40|23476.73|23396.73|23460.06|23380.06|23476.73|23396.73|23460.04|23380.04|10
1737331370000|2025-01-20 00:02:50|23460.82|23380.82|23441.72|23361.72|23460.82|23380.82|23437.05|23357.05|10
1737331380000|2025-01-20 00:03:00|23444.11|23364.11|23453.57|23373.57|23453.57|23373.57|23444.11|23364.11|10
1737331390000|2025-01-20 00:03:10|23454.02|23374.02|23442.44|23362.44|23454.02|23374.02|23440.28|23360.28|10
1737331400000|2025-01-20 00:03:20|23442.33|23362.33|23449.69|23369.69|23449.69|23369.69|23442.33|23362.33|10
1737331410000|2025-01-20 00:03:30|23446.79|23366.79|23453.83|23373.83|23459.92|23379.92|23446.23|23366.23|10
1737331420000|2025-01-20 00:03:40|23454.25|23374.25|23464.06|23384.06|23466.07|23386.07|23454.25|23374.25|10
1737331430000|2025-01-20 00:03:50|23464.79|23384.79|23476.34|23396.34|23476.34|23396.34|23463.35|23383.35|10
1737331440000|2025-01-20 00:04:00|23475.67|23395.67|23477.75|23397.75|23478.13|23398.13|23471.27|23391.27|10
1737331450000|2025-01-20 00:04:10|23477.7|23397.7|23471.65|23391.65|23477.7|23397.7|23464.28|23384.28|10
1737331460000|2025-01-20 00:04:20|23470.68|23390.68|23487.35|23407.35|23488.99|23408.99|23470.68|23390.68|10
1737331470000|2025-01-20 00:04:30|23486.03|23406.03|23472.75|23392.75|23486.03|23406.03|23472.75|23392.75|9
1737331480000|2025-01-20 00:04:40|23463.74|23383.74|23460.61|23380.61|23463.74|23383.74|23457.81|23377.81|10
1737331490000|2025-01-20 00:04:50|23460.38|23380.38|23461.13|23381.13|23461.13|23381.13|23456.52|23376.52|10
1737331500000|2025-01-20 00:05:00|23461|23381|23469.76|23389.76|23469.76|23389.76|23460.72|23380.72|10
1737331510000|2025-01-20 00:05:10|23473.41|23393.41|23494.83|23414.83|23494.83|23414.83|23473.41|23393.41|10
1737331520000|2025-01-20 00:05:20|23500.25|23420.25|23535.72|23455.72|23535.85|23455.85|23500.25|23420.25|10
1737331530000|2025-01-20 00:05:30|23541.52|23461.52|23565.42|23485.42|23565.42|23485.42|23541.52|23461.52|10
1737331540000|2025-01-20 00:05:40|23567.86|23487.86|23586.38|23506.38|23586.38|23506.38|23567.86|23487.86|10
1737331550000|2025-01-20 00:05:50|23584.65|23504.65|23614.65|23534.65|23614.65|23534.65|23584.65|23504.65|10
1737331560000|2025-01-20 00:06:00|23614.81|23534.81|23616.98|23536.98|23616.98|23536.98|23611.11|23531.11|10
1737331570000|2025-01-20 00:06:10|23619.91|23539.91|23606.11|23526.11|23620.12|23540.12|23606.11|23526.11|10
1737331580000|2025-01-20 00:06:20|23605.77|23525.77|23608.66|23528.66|23609.93|23529.93|23602.33|23522.33|10
1737331590000|2025-01-20 00:06:30|23609.14|23529.14|23628.35|23548.35|23628.35|23548.35|23609.14|23529.14|10
1737331600000|2025-01-20 00:06:40|23628.69|23548.69|23635.73|23555.73|23635.82|23555.82|23628.69|23548.69|10
1737331610000|2025-01-20 00:06:50|23640.77|23560.77|23652.55|23572.55|23656.45|23576.45|23640.53|23560.53|10
1737331620000|2025-01-20 00:07:00|23652.09|23572.09|23647.56|23567.56|23656.49|23576.49|23647.56|23567.56|10
1737331630000|2025-01-20 00:07:10|23644.92|23564.92|23642.2|23562.2|23644.97|23564.97|23642.2|23562.2|10
1737331640000|2025-01-20 00:07:20|23643.54|23563.54|23618.21|23538.21|23643.54|23563.54|23618.21|23538.21|10
1737331650000|2025-01-20 00:07:30|23617.42|23537.42|23623.13|23543.13|23626.18|23546.18|23616.91|23536.91|10
1737331660000|2025-01-20 00:07:40|23622.04|23542.04|23630.16|23550.16|23630.16|23550.16|23622.04|23542.04|10
1737331670000|2025-01-20 00:07:50|23629.9|23549.9|23642.94|23562.94|23642.94|23562.94|23629.9|23549.9|10
1737331680000|2025-01-20 00:08:00|23644.1|23564.1|23647.97|23567.97|23652.14|23572.14|23644.1|23564.1|10
1737331690000|2025-01-20 00:08:10|23645.23|23565.23|23635.11|23555.11|23646.91|23566.91|23635.11|23555.11|10
1737331700000|2025-01-20 00:08:20|23634.64|23554.64|23616.41|23536.41|23635.49|23555.49|23616.41|23536.41|10
1737331710000|2025-01-20 00:08:30|23614.73|23534.73|23618.27|23538.27|23618.27|23538.27|23612.85|23532.85|10
1737331720000|2025-01-20 00:08:40|23621.53|23541.53|23614.21|23534.21|23622.41|23542.41|23614.21|23534.21|10
1737331730000|2025-01-20 00:08:50|23612.55|23532.55|23602.82|23522.82|23612.55|23532.55|23602.82|23522.82|10
1737331740000|2025-01-20 00:09:00|23602.35|23522.35|23588.83|23508.83|23603.07|23523.07|23588.83|23508.83|10
1737331750000|2025-01-20 00:09:10|23586.45|23506.45|23590.67|23510.67|23590.67|23510.67|23584.72|23504.72|10
1737331760000|2025-01-20 00:09:20|23594|23514|23593.2|23513.2|23594|23514|23591.52|23511.52|10
1737331770000|2025-01-20 00:09:30|23595.16|23515.16|23579.2|23499.2|23595.16|23515.16|23579.2|23499.2|10
1737331780000|2025-01-20 00:09:40|23577.64|23497.64|23575.74|23495.74|23578.13|23498.13|23570.34|23490.34|10
1737331790000|2025-01-20 00:09:50|23572.58|23492.58|23563.45|23483.45|23572.58|23492.58|23563.04|23483.04|10
1737331800000|2025-01-20 00:10:00|23562.91|23482.91|23558.14|23478.14|23562.91|23482.91|23558.14|23478.14|10
1737331810000|2025-01-20 00:10:10|23557.59|23477.59|23539.72|23459.72|23557.59|23477.59|23538.31|23458.31|10
1737331820000|2025-01-20 00:10:20|23541.3|23461.3|23549.28|23469.28|23549.28|23469.28|23540.18|23460.18|10
1737331830000|2025-01-20 00:10:30|23547.3|23467.3|23543.66|23463.66|23547.3|23467.3|23542.95|23462.95|10
1737331840000|2025-01-20 00:10:40|23543.02|23463.02|23525.42|23445.42|23543.02|23463.02|23525.42|23445.42|10
1737331850000|2025-01-20 00:10:50|23523.92|23443.92|23516.08|23436.08|23523.92|23443.92|23508.23|23428.23|10
1737331860000|2025-01-20 00:11:00|23515.36|23435.36|23495.62|23415.62|23515.36|23435.36|23495.62|23415.62|10
1737331870000|2025-01-20 00:11:10|23497.24|23417.24|23495.29|23415.29|23497.24|23417.24|23493.15|23413.15|10
1737331880000|2025-01-20 00:11:20|23498.53|23418.53|23522.22|23442.22|23522.22|23442.22|23498.53|23418.53|10
1737331890000|2025-01-20 00:11:30|23523.88|23443.88|23567.48|23487.48|23567.69|23487.69|23523.88|23443.88|10
1737331900000|2025-01-20 00:11:40|23567.99|23487.99|23578.59|23498.59|23579.37|23499.37|23567.69|23487.69|10
1737331910000|2025-01-20 00:11:50|23578.86|23498.86|23587.09|23507.09|23587.09|23507.09|23577.65|23497.65|10
1737331920000|2025-01-20 00:12:00|23585.39|23505.39|23583.32|23503.32|23589.6|23509.6|23579.47|23499.47|10
1737331930000|2025-01-20 00:12:10|23587.48|23507.48|23599.94|23519.94|23600.6|23520.6|23587.37|23507.37|10
1737331940000|2025-01-20 00:12:20|23600.74|23520.74|23592.86|23512.86|23601.42|23521.42|23592.34|23512.34|10
1737331950000|2025-01-20 00:12:30|23589.41|23509.41|23572.55|23492.55|23589.41|23509.41|23572.09|23492.09|10
1737331960000|2025-01-20 00:12:40|23569.96|23489.96|23567.63|23487.63|23572.3|23492.3|23567.63|23487.63|10
1737331970000|2025-01-20 00:12:50|23565.63|23485.63|23562.26|23482.26|23565.63|23485.63|23561.19|23481.19|10
1737331980000|2025-01-20 00:13:00|23561.36|23481.36|23557.5|23477.5|23564.34|23484.34|23557.5|23477.5|10
1737331990000|2025-01-20 00:13:10|23556.74|23476.74|23537.56|23457.56|23556.74|23476.74|23537.56|23457.56|10
1737332000000|2025-01-20 00:13:20|23536.75|23456.75|23519.22|23439.22|23536.75|23456.75|23519.22|23439.22|10
1737332010000|2025-01-20 00:13:30|23517.5|23437.5|23513.39|23433.39|23517.5|23437.5|23513.17|23433.17|9
1737332020000|2025-01-20 00:13:40|23512.22|23432.22|23498.75|23418.75|23512.22|23432.22|23498.75|23418.75|10
1737332030000|2025-01-20 00:13:50|23500.51|23420.51|23494.39|23414.39|23500.79|23420.79|23494.39|23414.39|10
1737332040000|2025-01-20 00:14:00|23494.31|23414.31|23507.9|23427.9|23507.9|23427.9|23493.71|23413.71|10
1737332050000|2025-01-20 00:14:10|23507.92|23427.92|23521.11|23441.11|23521.11|23441.11|23507.92|23427.92|10
1737332060000|2025-01-20 00:14:20|23522.9|23442.9|23538.97|23458.97|23538.97|23458.97|23522.9|23442.9|10
1737332070000|2025-01-20 00:14:30|23541.55|23461.55|23554.46|23474.46|23554.46|23474.46|23541.55|23461.55|10
1737332080000|2025-01-20 00:14:40|23556.74|23476.74|23568.87|23488.87|23568.87|23488.87|23555.59|23475.59|10
1737332090000|2025-01-20 00:14:50|23570.24|23490.24|23576.52|23496.52|23577.09|23497.09|23569.09|23489.09|10
1737332100000|2025-01-20 00:15:00|23573.53|23493.53|23590.47|23510.47|23590.47|23510.47|23573.53|23493.53|10
1737332110000|2025-01-20 00:15:10|23591.85|23511.85|23599.13|23519.13|23599.13|23519.13|23589.23|23509.23|10
1737332120000|2025-01-20 00:15:20|23599.93|23519.93|23603.68|23523.68|23604.4|23524.4|23599.93|23519.93|10
1737332130000|2025-01-20 00:15:30|23602.62|23522.62|23607.5|23527.5|23607.5|23527.5|23602.49|23522.49|9
1737332140000|2025-01-20 00:15:40|23609.34|23529.34|23605.57|23525.57|23610.88|23530.88|23605.57|23525.57|10
1737332150000|2025-01-20 00:15:50|23605.95|23525.95|23603.07|23523.07|23608.32|23528.32|23603.07|23523.07|10
1737332160000|2025-01-20 00:16:00|23602.9|23522.9|23602.53|23522.53|23607.39|23527.39|23600.14|23520.14|10
1737332170000|2025-01-20 00:16:10|23599.31|23519.31|23591.74|23511.74|23603.31|23523.31|23591.16|23511.16|10
1737332180000|2025-01-20 00:16:20|23590.35|23510.35|23576.94|23496.94|23590.35|23510.35|23572.6|23492.6|10
1737332190000|2025-01-20 00:16:30|23575.43|23495.43|23563.1|23483.1|23575.43|23495.43|23563.1|23483.1|10
1737332200000|2025-01-20 00:16:40|23558.13|23478.13|23543.04|23463.04|23558.13|23478.13|23543.04|23463.04|10
1737332210000|2025-01-20 00:16:50|23540.68|23460.68|23535.02|23455.02|23540.68|23460.68|23533.11|23453.11|10
1737332220000|2025-01-20 00:17:00|23533.22|23453.22|23518.86|23438.86|23533.22|23453.22|23515.43|23435.43|10
1737332230000|2025-01-20 00:17:10|23520.08|23440.08|23519.55|23439.55|23522.53|23442.53|23519.21|23439.21|10
1737332240000|2025-01-20 00:17:20|23518.26|23438.26|23508.65|23428.65|23518.26|23438.26|23508.65|23428.65|10
1737332250000|2025-01-20 00:17:30|23507.05|23427.05|23520.15|23440.15|23521.53|23441.53|23507.05|23427.05|10
1737332260000|2025-01-20 00:17:40|23520.11|23440.11|23530.68|23450.68|23530.68|23450.68|23520.11|23440.11|10
1737332270000|2025-01-20 00:17:50|23531.78|23451.78|23536.47|23456.47|23536.66|23456.66|23530.95|23450.95|10
1737332280000|2025-01-20 00:18:00|23540.52|23460.52|23548.14|23468.14|23548.14|23468.14|23540.52|23460.52|10
1737332290000|2025-01-20 00:18:10|23548.29|23468.29|23548.09|23468.09|23552.47|23472.47|23548.09|23468.09|10
1737332300000|2025-01-20 00:18:20|23547.84|23467.84|23537.57|23457.57|23547.97|23467.97|23537.57|23457.57|10
1737332310000|2025-01-20 00:18:30|23533.83|23453.83|23531.22|23451.22|23533.83|23453.83|23529.41|23449.41|10
1737332320000|2025-01-20 00:18:40|23528.3|23448.3|23509.32|23429.32|23528.3|23448.3|23509.32|23429.32|10
1737332330000|2025-01-20 00:18:50|23502.1|23422.1|23479.6|23399.6|23502.1|23422.1|23479.6|23399.6|10
1737332340000|2025-01-20 00:19:00|23479.31|23399.31|23485.3|23405.3|23485.3|23405.3|23478.22|23398.22|10
1737332350000|2025-01-20 00:19:10|23481.23|23401.23|23475.16|23395.16|23484.03|23404.03|23475.16|23395.16|10
1737332360000|2025-01-20 00:19:20|23475.87|23395.87|23490.89|23410.89|23490.89|23410.89|23475.87|23395.87|10
1737332370000|2025-01-20 00:19:30|23492.89|23412.89|23503.85|23423.85|23504.08|23424.08|23492.89|23412.89|10
1737332380000|2025-01-20 00:19:40|23503.91|23423.91|23498.54|23418.54|23506.56|23426.56|23498.54|23418.54|10
1737332390000|2025-01-20 00:19:50|23497.7|23417.7|23483.44|23403.44|23497.7|23417.7|23483.44|23403.44|10
1737332400000|2025-01-20 00:20:00|23482.69|23402.69|23457.46|23377.46|23482.69|23402.69|23457.46|23377.46|10
1737332410000|2025-01-20 00:20:10|23452.7|23372.7|23436.88|23356.88|23453.53|23373.53|23436.52|23356.52|10
1737332420000|2025-01-20 00:20:20|23437.69|23357.69|23428.02|23348.02|23437.69|23357.69|23428.02|23348.02|10
1737332430000|2025-01-20 00:20:30|23428.62|23348.62|23399.57|23319.57|23428.62|23348.62|23399.57|23319.57|10
1737332440000|2025-01-20 00:20:40|23397.69|23317.69|23381.83|23301.83|23397.69|23317.69|23381.83|23301.83|10
1737332450000|2025-01-20 00:20:50|23381.99|23301.99|23367.36|23287.36|23381.99|23301.99|23367.36|23287.36|10
1737332460000|2025-01-20 00:21:00|23368.09|23288.09|23368.58|23288.58|23373.28|23293.28|23366.31|23286.31|10
1737332470000|2025-01-20 00:21:10|23369.83|23289.83|23358.28|23278.28|23369.83|23289.83|23358.28|23278.28|10
1737332480000|2025-01-20 00:21:20|23358.3|23278.3|23392.61|23312.61|23392.61|23312.61|23358.3|23278.3|10
1737332490000|2025-01-20 00:21:30|23394.03|23314.03|23412.62|23332.62|23412.94|23332.94|23394.03|23314.03|10
1737332500000|2025-01-20 00:21:40|23414.14|23334.14|23421.56|23341.56|23422.95|23342.95|23414.14|23334.14|10
1737332510000|2025-01-20 00:21:50|23422.1|23342.1|23441.16|23361.16|23441.16|23361.16|23422.1|23342.1|10
1737332520000|2025-01-20 00:22:00|23441.36|23361.36|23462.5|23382.5|23462.5|23382.5|23439.53|23359.53|10
1737332530000|2025-01-20 00:22:10|23465.94|23385.94|23480.16|23400.16|23480.16|23400.16|23465.94|23385.94|10
1737332540000|2025-01-20 00:22:20|23480.97|23400.97|23494.19|23414.19|23494.19|23414.19|23480.97|23400.97|10
1737332550000|2025-01-20 00:22:30|23494.69|23414.69|23503.13|23423.13|23503.13|23423.13|23494.69|23414.69|10
1737332560000|2025-01-20 00:22:40|23503.78|23423.78|23523.46|23443.46|23523.46|23443.46|23503.78|23423.78|10
1737332570000|2025-01-20 00:22:50|23528.81|23448.81|23537.94|23457.94|23538.03|23458.03|23528.81|23448.81|10
1737332580000|2025-01-20 00:23:00|23537.82|23457.82|23551.8|23471.8|23551.8|23471.8|23537.82|23457.82|10
1737332590000|2025-01-20 00:23:10|23557.43|23477.43|23569.47|23489.47|23570.48|23490.48|23557.43|23477.43|10
1737332600000|2025-01-20 00:23:20|23569.89|23489.89|23564.01|23484.01|23569.89|23489.89|23560.44|23480.44|10
1737332610000|2025-01-20 00:23:30|23565.21|23485.21|23562.34|23482.34|23569.01|23489.01|23562.34|23482.34|10
1737332620000|2025-01-20 00:23:40|23559.54|23479.54|23548.28|23468.28|23559.54|23479.54|23545.41|23465.41|10
1737332630000|2025-01-20 00:23:50|23546.68|23466.68|23547.24|23467.24|23547.7|23467.7|23545.1|23465.1|10
1737332640000|2025-01-20 00:24:00|23548.75|23468.75|23560.97|23480.97|23561.75|23481.75|23548.75|23468.75|10
1737332650000|2025-01-20 00:24:10|23562.64|23482.64|23566.1|23486.1|23568.93|23488.93|23560.36|23480.36|10
1737332660000|2025-01-20 00:24:20|23558.89|23478.89|23555.97|23475.97|23560.9|23480.9|23555.97|23475.97|10
1737332670000|2025-01-20 00:24:30|23553.38|23473.38|23564.49|23484.49|23564.75|23484.75|23551.61|23471.61|10
1737332680000|2025-01-20 00:24:40|23564.37|23484.37|23576.95|23496.95|23583.28|23503.28|23564.37|23484.37|10
1737332690000|2025-01-20 00:24:50|23575.24|23495.24|23578.58|23498.58|23578.58|23498.58|23574.45|23494.45|10
1737332700000|2025-01-20 00:25:00|23583.02|23503.02|23565.39|23485.39|23583.02|23503.02|23565.39|23485.39|10
1737332710000|2025-01-20 00:25:10|23564.98|23484.98|23552.7|23472.7|23567.09|23487.09|23552.7|23472.7|10
1737332720000|2025-01-20 00:25:20|23552.61|23472.61|23535.94|23455.94|23552.61|23472.61|23535.94|23455.94|10
1737332730000|2025-01-20 00:25:30|23536.98|23456.98|23547.1|23467.1|23547.1|23467.1|23536.98|23456.98|10
1737332740000|2025-01-20 00:25:40|23546.41|23466.41|23560.66|23480.66|23560.66|23480.66|23546.41|23466.41|10
1737332750000|2025-01-20 00:25:50|23561.91|23481.91|23568.77|23488.77|23568.85|23488.85|23561.91|23481.91|10
1737332760000|2025-01-20 00:26:00|23578.98|23498.98|23594.34|23514.34|23594.35|23514.35|23578.98|23498.98|10
1737332770000|2025-01-20 00:26:10|23594.3|23514.3|23591.58|23511.58|23594.3|23514.3|23587.32|23507.32|10
1737332780000|2025-01-20 00:26:20|23590.27|23510.27|23581.07|23501.07|23590.27|23510.27|23581.02|23501.02|10
1737332790000|2025-01-20 00:26:30|23581.67|23501.67|23570.99|23490.99|23581.67|23501.67|23570.86|23490.86|10
1737332800000|2025-01-20 00:26:40|23571.04|23491.04|23559.75|23479.75|23571.04|23491.04|23558.49|23478.49|10
1737332810000|2025-01-20 00:26:50|23562.35|23482.35|23556.96|23476.96|23562.35|23482.35|23556.87|23476.87|10
1737332820000|2025-01-20 00:27:00|23557.73|23477.73|23538.42|23458.42|23557.73|23477.73|23535.84|23455.84|10
1737332830000|2025-01-20 00:27:10|23539.14|23459.14|23552.24|23472.24|23560.28|23480.28|23539.14|23459.14|10
1737332840000|2025-01-20 00:27:20|23554.37|23474.37|23546.89|23466.89|23554.37|23474.37|23546.08|23466.08|10
1737332850000|2025-01-20 00:27:30|23546.77|23466.77|23537.41|23457.41|23546.77|23466.77|23537.11|23457.11|10
1737332860000|2025-01-20 00:27:40|23538.31|23458.31|23522.41|23442.41|23538.95|23458.95|23520.46|23440.46|10
1737332870000|2025-01-20 00:27:50|23522.6|23442.6|23518.26|23438.26|23523.77|23443.77|23517.54|23437.54|10
1737332880000|2025-01-20 00:28:00|23518.97|23438.97|23510.66|23430.66|23519.56|23439.56|23510.66|23430.66|10
1737332890000|2025-01-20 00:28:10|23510.04|23430.04|23497.04|23417.04|23510.32|23430.32|23497.04|23417.04|10
1737332900000|2025-01-20 00:28:20|23490.99|23410.99|23481.16|23401.16|23490.99|23410.99|23477.86|23397.86|10
1737332910000|2025-01-20 00:28:30|23479.97|23399.97|23473.54|23393.54|23482.24|23402.24|23473.13|23393.13|10
1737332920000|2025-01-20 00:28:40|23472.47|23392.47|23453.9|23373.9|23472.47|23392.47|23453.9|23373.9|10
1737332930000|2025-01-20 00:28:50|23451.36|23371.36|23449.71|23369.71|23451.36|23371.36|23447.3|23367.3|10
1737332940000|2025-01-20 00:29:00|23449.93|23369.93|23465.69|23385.69|23465.69|23385.69|23449.93|23369.93|9
1737332950000|2025-01-20 00:29:10|23469.77|23389.77|23478.28|23398.28|23480.49|23400.49|23469.77|23389.77|10
1737332960000|2025-01-20 00:29:20|23478.79|23398.79|23480.55|23400.55|23481.67|23401.67|23478.72|23398.72|10
1737332970000|2025-01-20 00:29:30|23479.24|23399.24|23479.97|23399.97|23481.43|23401.43|23478.24|23398.24|10
1737332980000|2025-01-20 00:29:40|23479.15|23399.15|23468.33|23388.33|23479.34|23399.34|23468.33|23388.33|10
1737332990000|2025-01-20 00:29:50|23467.41|23387.41|23464.01|23384.01|23467.41|23387.41|23464.01|23384.01|10
1737333000000|2025-01-20 00:30:00|23465.81|23385.81|23453.2|23373.2|23465.81|23385.81|23453.2|23373.2|10
1737333010000|2025-01-20 00:30:10|23451.86|23371.86|23434.86|23354.86|23451.86|23371.86|23434.86|23354.86|9
1737333020000|2025-01-20 00:30:20|23428.87|23348.87|23394.27|23314.27|23428.87|23348.87|23394.27|23314.27|10
1737333030000|2025-01-20 00:30:30|23394.63|23314.63|23396.78|23316.78|23396.78|23316.78|23390.3|23310.3|10
1737333040000|2025-01-20 00:30:40|23394.85|23314.85|23412.18|23332.18|23412.18|23332.18|23394.61|23314.61|10
1737333050000|2025-01-20 00:30:50|23412.62|23332.62|23408.04|23328.04|23417.32|23337.32|23408.04|23328.04|10
1737333060000|2025-01-20 00:31:00|23405.64|23325.64|23397.5|23317.5|23407.94|23327.94|23397.5|23317.5|10
1737333070000|2025-01-20 00:31:10|23396.92|23316.92|23379.13|23299.13|23396.92|23316.92|23375.87|23295.87|10
1737333080000|2025-01-20 00:31:20|23378.27|23298.27|23369.34|23289.34|23379.93|23299.93|23369.34|23289.34|10
1737333090000|2025-01-20 00:31:30|23368.64|23288.64|23356.48|23276.48|23368.64|23288.64|23356.48|23276.48|10
1737333100000|2025-01-20 00:31:40|23353.25|23273.25|23354.23|23274.23|23355.67|23275.67|23353.13|23273.13|10
1737333110000|2025-01-20 00:31:50|23354.25|23274.25|23371.62|23291.62|23371.62|23291.62|23353.29|23273.29|10
1737333120000|2025-01-20 00:32:00|23377.08|23297.08|23402.36|23322.36|23402.36|23322.36|23377.08|23297.08|10
1737333130000|2025-01-20 00:32:10|23406.71|23326.71|23402.07|23322.07|23406.71|23326.71|23402.07|23322.07|10
1737333140000|2025-01-20 00:32:20|23400.78|23320.78|23402.68|23322.68|23405.47|23325.47|23399.32|23319.32|10
1737333150000|2025-01-20 00:32:30|23404.39|23324.39|23417.84|23337.84|23417.84|23337.84|23401.34|23321.34|10
1737333160000|2025-01-20 00:32:40|23418.52|23338.52|23418.56|23338.56|23423.01|23343.01|23416.02|23336.02|10
1737333170000|2025-01-20 00:32:50|23422.77|23342.77|23455.44|23375.44|23455.44|23375.44|23422.77|23342.77|10
1737333180000|2025-01-20 00:33:00|23458.93|23378.93|23488.63|23408.63|23488.63|23408.63|23458.93|23378.93|10
1737333190000|2025-01-20 00:33:10|23489.67|23409.67|23509.26|23429.26|23509.26|23429.26|23489.67|23409.67|10
1737333200000|2025-01-20 00:33:20|23510.42|23430.42|23512.79|23432.79|23514.48|23434.48|23509.56|23429.56|10
1737333210000|2025-01-20 00:33:30|23511.36|23431.36|23499.36|23419.36|23511.36|23431.36|23499.27|23419.27|10
1737333220000|2025-01-20 00:33:40|23498.52|23418.52|23502.84|23422.84|23502.84|23422.84|23494.53|23414.53|10
1737333230000|2025-01-20 00:33:50|23505.46|23425.46|23512|23432|23512.53|23432.53|23504.19|23424.19|10
1737333240000|2025-01-20 00:34:00|23510.58|23430.58|23503.04|23423.04|23513.62|23433.62|23503.04|23423.04|10
1737333250000|2025-01-20 00:34:10|23501.76|23421.76|23492.58|23412.58|23501.76|23421.76|23490.93|23410.93|10
1737333260000|2025-01-20 00:34:20|23484.38|23404.38|23472.26|23392.26|23484.38|23404.38|23471.94|23391.94|10
1737333270000|2025-01-20 00:34:30|23466.78|23386.78|23453.63|23373.63|23466.78|23386.78|23451.93|23371.93|10
1737333280000|2025-01-20 00:34:40|23455.01|23375.01|23463.88|23383.88|23463.88|23383.88|23455.01|23375.01|10
1737333290000|2025-01-20 00:34:50|23464.23|23384.23|23452.16|23372.16|23464.81|23384.81|23452.16|23372.16|10
1737333300000|2025-01-20 00:35:00|23450.01|23370.01|23433.94|23353.94|23451.86|23371.86|23433.94|23353.94|10
1737333310000|2025-01-20 00:35:10|23430.8|23350.8|23415.51|23335.51|23430.8|23350.8|23415.51|23335.51|10
1737333320000|2025-01-20 00:35:20|23415.03|23335.03|23406.41|23326.41|23415.03|23335.03|23406.4|23326.4|10
1737333330000|2025-01-20 00:35:30|23407.1|23327.1|23417.43|23337.43|23417.43|23337.43|23406.36|23326.36|10
1737333340000|2025-01-20 00:35:40|23415.79|23335.79|23415.26|23335.26|23421.44|23341.44|23415.26|23335.26|10
1737333350000|2025-01-20 00:35:50|23416.45|23336.45|23408.02|23328.02|23417.74|23337.74|23405.75|23325.75|10
1737333360000|2025-01-20 00:36:00|23408.6|23328.6|23402.73|23322.73|23408.6|23328.6|23402.16|23322.16|10
1737333370000|2025-01-20 00:36:10|23402.79|23322.79|23409.27|23329.27|23409.27|23329.27|23402.79|23322.79|10
1737333380000|2025-01-20 00:36:20|23410.93|23330.93|23423.12|23343.12|23423.12|23343.12|23410.93|23330.93|10
1737333390000|2025-01-20 00:36:30|23422.12|23342.12|23429.98|23349.98|23431.96|23351.96|23422.12|23342.12|10
1737333400000|2025-01-20 00:36:40|23430.07|23350.07|23440.12|23360.12|23440.4|23360.4|23430.07|23350.07|10
1737333410000|2025-01-20 00:36:50|23437.79|23357.79|23443.38|23363.38|23443.38|23363.38|23433.96|23353.96|10
1737333420000|2025-01-20 00:37:00|23441.67|23361.67|23430.47|23350.47|23441.67|23361.67|23430.47|23350.47|10
1737333430000|2025-01-20 00:37:10|23430.87|23350.87|23419.99|23339.99|23430.87|23350.87|23419.99|23339.99|10
1737333440000|2025-01-20 00:37:20|23420.43|23340.43|23403.73|23323.73|23420.43|23340.43|23403.73|23323.73|10
1737333450000|2025-01-20 00:37:30|23404.69|23324.69|23379.67|23299.67|23404.69|23324.69|23379.67|23299.67|10
1737333460000|2025-01-20 00:37:40|23377.05|23297.05|23349.85|23269.85|23377.05|23297.05|23349.85|23269.85|10
1737333470000|2025-01-20 00:37:50|23348.34|23268.34|23336.04|23256.04|23349.34|23269.34|23336.04|23256.04|10
1737333480000|2025-01-20 00:38:00|23332.51|23252.51|23317.96|23237.96|23333.59|23253.59|23317.96|23237.96|10
1737333490000|2025-01-20 00:38:10|23314.28|23234.28|23309.32|23229.32|23314.28|23234.28|23306.93|23226.93|10
1737333500000|2025-01-20 00:38:20|23307.99|23227.99|23283.99|23203.99|23309.23|23229.23|23283.99|23203.99|10
1737333510000|2025-01-20 00:38:30|23278.59|23198.59|23259.88|23179.88|23278.59|23198.59|23258.38|23178.38|10
1737333520000|2025-01-20 00:38:40|23262.2|23182.2|23250.26|23170.26|23262.2|23182.2|23250.26|23170.26|10
1737333530000|2025-01-20 00:38:50|23251.02|23171.02|23247.2|23167.2|23251.02|23171.02|23242.16|23162.16|10
1737333540000|2025-01-20 00:39:00|23247.21|23167.21|23228.31|23148.31|23247.21|23167.21|23228.31|23148.31|10
1737333550000|2025-01-20 00:39:10|23228.14|23148.14|23215.44|23135.44|23228.97|23148.97|23215.44|23135.44|10
1737333560000|2025-01-20 00:39:20|23214.57|23134.57|23209.67|23129.67|23215.35|23135.35|23209.67|23129.67|10
1737333570000|2025-01-20 00:39:30|23199.92|23119.92|23197.01|23117.01|23199.92|23119.92|23188.85|23108.85|10
1737333580000|2025-01-20 00:39:40|23195.91|23115.91|23186.13|23106.13|23195.91|23115.91|23186.13|23106.13|10
1737333590000|2025-01-20 00:39:50|23187.88|23107.88|23196.61|23116.61|23200.36|23120.36|23187.88|23107.88|10
1737333600000|2025-01-20 00:40:00|23194.81|23114.81|23190.84|23110.84|23195.14|23115.14|23189.36|23109.36|10
1737333610000|2025-01-20 00:40:10|23192.83|23112.83|23176.92|23096.92|23192.83|23112.83|23176.92|23096.92|10
1737333620000|2025-01-20 00:40:20|23175.34|23095.34|23177.05|23097.05|23180.78|23100.78|23175.09|23095.09|10
1737333630000|2025-01-20 00:40:30|23177.15|23097.15|23180.01|23100.01|23180.01|23100.01|23175.32|23095.32|10
1737333640000|2025-01-20 00:40:40|23180.82|23100.82|23175.35|23095.35|23183.42|23103.42|23175.35|23095.35|10
1737333650000|2025-01-20 00:40:50|23175.14|23095.14|23170.77|23090.77|23178.5|23098.5|23170.77|23090.77|10
1737333660000|2025-01-20 00:41:00|23172.76|23092.76|23165.94|23085.94|23172.76|23092.76|23162.42|23082.42|10
1737333670000|2025-01-20 00:41:10|23167.56|23087.56|23195.49|23115.49|23195.49|23115.49|23167.56|23087.56|10
1737333680000|2025-01-20 00:41:20|23200.26|23120.26|23237.05|23157.05|23237.05|23157.05|23200.26|23120.26|10
1737333690000|2025-01-20 00:41:30|23241.16|23161.16|23265.67|23185.67|23265.67|23185.67|23241.16|23161.16|10
1737333700000|2025-01-20 00:41:40|23274.48|23194.48|23285.47|23205.47|23287.69|23207.69|23274.48|23194.48|10
1737333710000|2025-01-20 00:41:50|23288.41|23208.41|23294.97|23214.97|23294.97|23214.97|23288.41|23208.41|10
1737333720000|2025-01-20 00:42:00|23295.63|23215.63|23289.99|23209.99|23298.82|23218.82|23289.99|23209.99|10
1737333730000|2025-01-20 00:42:10|23289|23209|23276.42|23196.42|23289|23209|23274.93|23194.93|10
1737333740000|2025-01-20 00:42:20|23274.54|23194.54|23272.48|23192.48|23274.87|23194.87|23271.33|23191.33|10
1737333750000|2025-01-20 00:42:30|23272.86|23192.86|23281.24|23201.24|23282|23202|23272.86|23192.86|10
1737333760000|2025-01-20 00:42:40|23282.2|23202.2|23290.74|23210.74|23290.74|23210.74|23282.2|23202.2|10
1737333770000|2025-01-20 00:42:50|23289.65|23209.65|23298|23218|23299.53|23219.53|23289.65|23209.65|10
1737333780000|2025-01-20 00:43:00|23298.84|23218.84|23328.25|23248.25|23328.25|23248.25|23298.84|23218.84|10
1737333790000|2025-01-20 00:43:10|23329.23|23249.23|23348|23268|23348|23268|23329.23|23249.23|10
1737333800000|2025-01-20 00:43:20|23349.02|23269.02|23360.84|23280.84|23361.07|23281.07|23348.21|23268.21|10
1737333810000|2025-01-20 00:43:30|23362.85|23282.85|23373.17|23293.17|23373.17|23293.17|23362.85|23282.85|10
1737333820000|2025-01-20 00:43:40|23373.61|23293.61|23389.73|23309.73|23389.73|23309.73|23373.61|23293.61|10
1737333830000|2025-01-20 00:43:50|23387.74|23307.74|23387.56|23307.56|23390.49|23310.49|23386.76|23306.76|10
1737333840000|2025-01-20 00:44:00|23386.06|23306.06|23393.06|23313.06|23393.06|23313.06|23385.27|23305.27|10
1737333850000|2025-01-20 00:44:10|23389.25|23309.25|23373.39|23293.39|23389.25|23309.25|23373.39|23293.39|10
1737333860000|2025-01-20 00:44:20|23372.77|23292.77|23352.96|23272.96|23372.86|23292.86|23352.96|23272.96|10
1737333870000|2025-01-20 00:44:30|23352.33|23272.33|23350.99|23270.99|23355.11|23275.11|23350.99|23270.99|10
1737333880000|2025-01-20 00:44:40|23351.39|23271.39|23357.29|23277.29|23357.29|23277.29|23351.14|23271.14|10
1737333890000|2025-01-20 00:44:50|23363.24|23283.24|23368.01|23288.01|23369.26|23289.26|23363.24|23283.24|10
1737333900000|2025-01-20 00:45:00|23366.93|23286.93|23374.26|23294.26|23375.6|23295.6|23366.31|23286.31|10
1737333910000|2025-01-20 00:45:10|23374.24|23294.24|23347.36|23267.36|23374.24|23294.24|23347.36|23267.36|10
1737333920000|2025-01-20 00:45:20|23346.51|23266.51|23334.39|23254.39|23347.47|23267.47|23333.07|23253.07|10
1737333930000|2025-01-20 00:45:30|23337.81|23257.81|23323.78|23243.78|23337.81|23257.81|23323.78|23243.78|10
1737333940000|2025-01-20 00:45:40|23324.57|23244.57|23311.97|23231.97|23324.64|23244.64|23311.26|23231.26|10
1737333950000|2025-01-20 00:45:50|23311.69|23231.69|23304.06|23224.06|23311.69|23231.69|23301|23221|10
1737333960000|2025-01-20 00:46:00|23304.13|23224.13|23290.27|23210.27|23304.7|23224.7|23289.28|23209.28|10
1737333970000|2025-01-20 00:46:10|23288.79|23208.79|23267.97|23187.97|23288.79|23208.79|23267.97|23187.97|10
1737333980000|2025-01-20 00:46:20|23265.79|23185.79|23255.88|23175.88|23265.79|23185.79|23255.82|23175.82|10
1737333990000|2025-01-20 00:46:30|23253.34|23173.34|23245.64|23165.64|23253.34|23173.34|23245.64|23165.64|10
1737334000000|2025-01-20 00:46:40|23245.13|23165.13|23225.91|23145.91|23245.13|23165.13|23224.05|23144.05|10
1737334010000|2025-01-20 00:46:50|23226.72|23146.72|23237.72|23157.72|23237.72|23157.72|23226.72|23146.72|10
1737334020000|2025-01-20 00:47:00|23235.69|23155.69|23213.1|23133.1|23235.69|23155.69|23213.1|23133.1|10
1737334030000|2025-01-20 00:47:10|23212.85|23132.85|23190.01|23110.01|23212.85|23132.85|23190.01|23110.01|10
1737334040000|2025-01-20 00:47:20|23188.21|23108.21|23164.24|23084.24|23188.21|23108.21|23164.24|23084.24|10
1737334050000|2025-01-20 00:47:30|23164.3|23084.3|23117.69|23037.69|23164.3|23084.3|23117.69|23037.69|10
1737334060000|2025-01-20 00:47:40|23115.31|23035.31|23109.17|23029.17|23115.31|23035.31|23107.07|23027.07|10
1737334070000|2025-01-20 00:47:50|23109.5|23029.5|23107.44|23027.44|23109.5|23029.5|23107.44|23027.44|10
1737334080000|2025-01-20 00:48:00|23107.76|23027.76|23105.77|23025.77|23109.56|23029.56|23098.45|23018.45|10
1737334090000|2025-01-20 00:48:10|23103.54|23023.54|23110.93|23030.93|23112.15|23032.15|23103.16|23023.16|10
1737334100000|2025-01-20 00:48:20|23109.08|23029.08|23095.69|23015.69|23109.08|23029.08|23095.69|23015.69|10
1737334110000|2025-01-20 00:48:30|23096.17|23016.17|23086.93|23006.93|23097.69|23017.69|23086.93|23006.93|10
1737334120000|2025-01-20 00:48:40|23085.79|23005.79|23090.04|23010.04|23090.21|23010.21|23084.84|23004.84|10
1737334130000|2025-01-20 00:48:50|23093.09|23013.09|23103.95|23023.95|23106.08|23026.08|23093.09|23013.09|10
1737334140000|2025-01-20 00:49:00|23104.49|23024.49|23099.5|23019.5|23109.04|23029.04|23099.5|23019.5|10
1737334150000|2025-01-20 00:49:10|23098.25|23018.25|23089.62|23009.62|23098.8|23018.8|23089.62|23009.62|10
1737334160000|2025-01-20 00:49:20|23089.33|23009.33|23085.67|23005.67|23089.68|23009.68|23084.41|23004.41|10
1737334170000|2025-01-20 00:49:30|23079.26|22999.26|23075.48|22995.48|23080.91|23000.91|23075.48|22995.48|10
1737334180000|2025-01-20 00:49:40|23073.7|22993.7|23079.95|22999.95|23079.95|22999.95|23071.49|22991.49|10
1737334190000|2025-01-20 00:49:50|23078.14|22998.14|23075.14|22995.14|23084.34|23004.34|23075.14|22995.14|10
1737334200000|2025-01-20 00:50:00|23074.36|22994.36|23074.16|22994.16|23074.36|22994.36|23070.17|22990.17|10
1737334210000|2025-01-20 00:50:10|23073.77|22993.77|23080.68|23000.68|23080.68|23000.68|23071.83|22991.83|10
1737334220000|2025-01-20 00:50:20|23084.82|23004.82|23124.34|23044.34|23124.34|23044.34|23084.82|23004.82|10
1737334230000|2025-01-20 00:50:30|23125.95|23045.95|23149.09|23069.09|23149.09|23069.09|23125.91|23045.91|10
1737334240000|2025-01-20 00:50:40|23152.89|23072.89|23169.67|23089.67|23169.67|23089.67|23152.89|23072.89|10
1737334250000|2025-01-20 00:50:50|23168.41|23088.41|23193.15|23113.15|23193.15|23113.15|23168.41|23088.41|10
1737334260000|2025-01-20 00:51:00|23192.15|23112.15|23217.05|23137.05|23217.05|23137.05|23192.15|23112.15|10
1737334270000|2025-01-20 00:51:10|23215.66|23135.66|23231.12|23151.12|23231.12|23151.12|23213.36|23133.36|10
1737334280000|2025-01-20 00:51:20|23234.6|23154.6|23253.28|23173.28|23253.46|23173.46|23234.6|23154.6|10
1737334290000|2025-01-20 00:51:30|23254.04|23174.04|23250.23|23170.23|23254.24|23174.24|23250.23|23170.23|10
1737334300000|2025-01-20 00:51:40|23250.48|23170.48|23247.75|23167.75|23250.48|23170.48|23246.61|23166.61|10
1737334310000|2025-01-20 00:51:50|23248.35|23168.35|23237.48|23157.48|23248.35|23168.35|23237.48|23157.48|10
1737334320000|2025-01-20 00:52:00|23237.21|23157.21|23221.29|23141.29|23237.21|23157.21|23221.29|23141.29|10
1737334330000|2025-01-20 00:52:10|23217.75|23137.75|23191.83|23111.83|23217.75|23137.75|23191.83|23111.83|10
1737334340000|2025-01-20 00:52:20|23187.49|23107.49|23187.48|23107.48|23188.58|23108.58|23185.66|23105.66|10
1737334350000|2025-01-20 00:52:30|23187.22|23107.22|23176.64|23096.64|23187.22|23107.22|23176.64|23096.64|10
1737334360000|2025-01-20 00:52:40|23176.96|23096.96|23195.88|23115.88|23195.88|23115.88|23176.96|23096.96|10
1737334370000|2025-01-20 00:52:50|23196.31|23116.31|23197.57|23117.57|23198.09|23118.09|23194.88|23114.88|10
1737334380000|2025-01-20 00:53:00|23197.03|23117.03|23203.29|23123.29|23203.29|23123.29|23194.41|23114.41|10
1737334390000|2025-01-20 00:53:10|23204.56|23124.56|23212.38|23132.38|23212.38|23132.38|23203.72|23123.72|10
1737334400000|2025-01-20 00:53:20|23214.58|23134.58|23211.04|23131.04|23216.96|23136.96|23211.04|23131.04|10
1737334410000|2025-01-20 00:53:30|23208.39|23128.39|23215.26|23135.26|23215.26|23135.26|23202.01|23122.01|10
1737334420000|2025-01-20 00:53:40|23219.9|23139.9|23240.78|23160.78|23240.78|23160.78|23219.9|23139.9|10
1737334430000|2025-01-20 00:53:50|23239.36|23159.36|23255.95|23175.95|23257.11|23177.11|23238.43|23158.43|10
1737334440000|2025-01-20 00:54:00|23257.02|23177.02|23258.65|23178.65|23259.33|23179.33|23257.02|23177.02|10
1737334450000|2025-01-20 00:54:10|23258.44|23178.44|23260.3|23180.3|23260.3|23180.3|23256.39|23176.39|10
1737334460000|2025-01-20 00:54:20|23260.97|23180.97|23263.5|23183.5|23265.06|23185.06|23260.97|23180.97|10
1737334470000|2025-01-20 00:54:30|23264.81|23184.81|23268.58|23188.58|23273.7|23193.7|23264.15|23184.15|10
1737334480000|2025-01-20 00:54:40|23266.84|23186.84|23262.18|23182.18|23266.84|23186.84|23261.7|23181.7|10
1737334490000|2025-01-20 00:54:50|23264.38|23184.38|23252.09|23172.09|23264.98|23184.98|23249.08|23169.08|10
1737334500000|2025-01-20 00:55:00|23251.25|23171.25|23245.87|23165.87|23251.92|23171.92|23244.12|23164.12|10
1737334510000|2025-01-20 00:55:10|23245.36|23165.36|23239.19|23159.19|23246.57|23166.57|23239.19|23159.19|10
1737334520000|2025-01-20 00:55:20|23237.06|23157.06|23209.64|23129.64|23237.06|23157.06|23209.63|23129.63|10
1737334530000|2025-01-20 00:55:30|23219.42|23139.42|23211.35|23131.35|23219.42|23139.42|23210.73|23130.73|9
1737334540000|2025-01-20 00:55:40|23210.54|23130.54|23192.45|23112.45|23210.54|23130.54|23192.45|23112.45|10
1737334550000|2025-01-20 00:55:50|23191.58|23111.58|23185.31|23105.31|23193.49|23113.49|23185.31|23105.31|10
1737334560000|2025-01-20 00:56:00|23184.84|23104.84|23192.53|23112.53|23192.53|23112.53|23183.45|23103.45|10
1737334570000|2025-01-20 00:56:10|23194.29|23114.29|23192.25|23112.25|23195.08|23115.08|23192.25|23112.25|10
1737334580000|2025-01-20 00:56:20|23195.6|23115.6|23186.66|23106.66|23195.6|23115.6|23186.2|23106.2|10
1737334590000|2025-01-20 00:56:30|23186.99|23106.99|23160.94|23080.94|23186.99|23106.99|23160.57|23080.57|10
1737334600000|2025-01-20 00:56:40|23161.07|23081.07|23166.05|23086.05|23166.42|23086.42|23161.07|23081.07|10
1737334610000|2025-01-20 00:56:50|23168.1|23088.1|23175.78|23095.78|23175.78|23095.78|23168.1|23088.1|10
1737334620000|2025-01-20 00:57:00|23179.8|23099.8|23181.83|23101.83|23185.23|23105.23|23179.8|23099.8|10
1737334630000|2025-01-20 00:57:10|23174.62|23094.62|23178.44|23098.44|23178.59|23098.59|23172.81|23092.81|10
1737334640000|2025-01-20 00:57:20|23178.77|23098.77|23172.69|23092.69|23178.77|23098.77|23162.23|23082.23|10
1737334650000|2025-01-20 00:57:30|23172.92|23092.92|23163.51|23083.51|23172.92|23092.92|23162.39|23082.39|10
1737334660000|2025-01-20 00:57:40|23164.07|23084.07|23157.8|23077.8|23164.07|23084.07|23157.8|23077.8|10
1737334670000|2025-01-20 00:57:50|23156.21|23076.21|23148|23068|23156.21|23076.21|23148|23068|10
1737334680000|2025-01-20 00:58:00|23147.34|23067.34|23141.26|23061.26|23148.97|23068.97|23137.97|23057.97|10
1737334690000|2025-01-20 00:58:10|23141.52|23061.52|23151.14|23071.14|23151.14|23071.14|23137.91|23057.91|10
1737334700000|2025-01-20 00:58:20|23149.19|23069.19|23151.29|23071.29|23154.17|23074.17|23149.19|23069.19|10
1737334710000|2025-01-20 00:58:30|23152.42|23072.42|23158.59|23078.59|23158.59|23078.59|23151.77|23071.77|10
1737334720000|2025-01-20 00:58:40|23161.35|23081.35|23156.45|23076.45|23161.35|23081.35|23155.89|23075.89|10
1737334730000|2025-01-20 00:58:50|23156.26|23076.26|23147.37|23067.37|23156.26|23076.26|23145.81|23065.81|10
1737334740000|2025-01-20 00:59:00|23145.27|23065.27|23130.55|23050.55|23145.27|23065.27|23130.41|23050.41|10
1737334750000|2025-01-20 00:59:10|23129.03|23049.03|23125.4|23045.4|23129.03|23049.03|23123.75|23043.75|10
1737334760000|2025-01-20 00:59:20|23121.82|23041.82|23118.84|23038.84|23121.82|23041.82|23115.46|23035.46|10
1737334770000|2025-01-20 00:59:30|23118.82|23038.82|23118.79|23038.79|23126.18|23046.18|23117.92|23037.92|10
1737334780000|2025-01-20 00:59:40|23119.31|23039.31|23116|23036|23119.31|23039.31|23115.95|23035.95|10
1737334790000|2025-01-20 00:59:50|23116.77|23036.77|23098.5|23018.5|23116.77|23036.77|23098.5|23018.5|10
1737334800000|2025-01-20 01:00:00|23097.56|23017.56|23101.28|23021.28|23101.28|23021.28|23094.63|23014.63|10
1737334810000|2025-01-20 01:00:10|23107.26|23027.26|23110.04|23030.04|23112.15|23032.15|23107.26|23027.26|10
1737334820000|2025-01-20 01:00:20|23111.06|23031.06|23107.58|23027.58|23114.14|23034.14|23107.58|23027.58|10
1737334830000|2025-01-20 01:00:30|23108.3|23028.3|23142.78|23062.78|23142.78|23062.78|23108.3|23028.3|10
1737334840000|2025-01-20 01:00:40|23141.76|23061.76|23148.48|23068.48|23148.57|23068.57|23141.31|23061.31|10
1737334850000|2025-01-20 01:00:50|23148.27|23068.27|23151.72|23071.72|23152.54|23072.54|23147.08|23067.08|10
1737334860000|2025-01-20 01:01:00|23152.15|23072.15|23153.16|23073.16|23158.14|23078.14|23150.02|23070.02|10
1737334870000|2025-01-20 01:01:10|23150.77|23070.77|23127.5|23047.5|23150.77|23070.77|23127.5|23047.5|10
1737334880000|2025-01-20 01:01:20|23124.42|23044.42|23104.74|23024.74|23124.42|23044.42|23103.77|23023.77|10
1737334890000|2025-01-20 01:01:30|23103.53|23023.53|23092.71|23012.71|23103.53|23023.53|23092.71|23012.71|10
1737334900000|2025-01-20 01:01:40|23092.2|23012.2|23092.96|23012.96|23095.34|23015.34|23091.22|23011.22|10
1737334910000|2025-01-20 01:01:50|23094.6|23014.6|23123.55|23043.55|23123.55|23043.55|23094.6|23014.6|10
1737334920000|2025-01-20 01:02:00|23124.77|23044.77|23148.79|23068.79|23148.79|23068.79|23124.77|23044.77|10
1737334930000|2025-01-20 01:02:10|23149.75|23069.75|23162.22|23082.22|23162.22|23082.22|23138.15|23058.15|10
1737334940000|2025-01-20 01:02:20|23164.28|23084.28|23180.48|23100.48|23180.48|23100.48|23164.28|23084.28|10
1737334950000|2025-01-20 01:02:30|23181.68|23101.68|23202.65|23122.65|23202.65|23122.65|23181.68|23101.68|10
1737334960000|2025-01-20 01:02:40|23202.9|23122.9|23213.72|23133.72|23215.77|23135.77|23202.9|23122.9|10
1737334970000|2025-01-20 01:02:50|23213.82|23133.82|23231.16|23151.16|23231.16|23151.16|23213.82|23133.82|10
1737334980000|2025-01-20 01:03:00|23233.89|23153.89|23267.95|23187.95|23267.95|23187.95|23233.89|23153.89|10
1737334990000|2025-01-20 01:03:10|23270.46|23190.46|23255.56|23175.56|23270.46|23190.46|23255.56|23175.56|10
1737335000000|2025-01-20 01:03:20|23254.7|23174.7|23254.5|23174.5|23259.38|23179.38|23254.5|23174.5|10
1737335010000|2025-01-20 01:03:30|23250.53|23170.53|23227.36|23147.36|23250.53|23170.53|23223.91|23143.91|10
1737335020000|2025-01-20 01:03:40|23224.98|23144.98|23204.24|23124.24|23224.98|23144.98|23204.24|23124.24|10
1737335030000|2025-01-20 01:03:50|23202.18|23122.18|23196.37|23116.37|23203.69|23123.69|23196.37|23116.37|10
1737335040000|2025-01-20 01:04:00|23197.28|23117.28|23200.29|23120.29|23200.42|23120.42|23196.26|23116.26|10
1737335050000|2025-01-20 01:04:10|23200.23|23120.23|23215.35|23135.35|23215.35|23135.35|23200.23|23120.23|10
1737335060000|2025-01-20 01:04:20|23215.39|23135.39|23205.77|23125.77|23215.39|23135.39|23205.77|23125.77|10
1737335070000|2025-01-20 01:04:30|23206.15|23126.15|23205.58|23125.58|23206.92|23126.92|23205.58|23125.58|10
1737335080000|2025-01-20 01:04:40|23204.92|23124.92|23210.76|23130.76|23210.76|23130.76|23204.83|23124.83|9
1737335090000|2025-01-20 01:04:50|23212.17|23132.17|23213.51|23133.51|23216.06|23136.06|23210.12|23130.12|10
1737335100000|2025-01-20 01:05:00|23213.75|23133.75|23216.99|23136.99|23218.08|23138.08|23212.89|23132.89|10
1737335110000|2025-01-20 01:05:10|23216.81|23136.81|23210.22|23130.22|23216.97|23136.97|23210.22|23130.22|10
1737335120000|2025-01-20 01:05:20|23209.57|23129.57|23193.73|23113.73|23214.54|23134.54|23193.73|23113.73|10
1737335130000|2025-01-20 01:05:30|23194.04|23114.04|23181.51|23101.51|23194.04|23114.04|23181.37|23101.37|10
1737335140000|2025-01-20 01:05:40|23180.63|23100.63|23178.6|23098.6|23180.92|23100.92|23172.19|23092.19|10
1737335150000|2025-01-20 01:05:50|23178.97|23098.97|23174.58|23094.58|23183.64|23103.64|23174.58|23094.58|10
1737335160000|2025-01-20 01:06:00|23179.01|23099.01|23186.44|23106.44|23187.24|23107.24|23179.01|23099.01|10
1737335170000|2025-01-20 01:06:10|23185.33|23105.33|23176.73|23096.73|23185.33|23105.33|23176.67|23096.67|10
1737335180000|2025-01-20 01:06:20|23178.64|23098.64|23172.25|23092.25|23179.78|23099.78|23171.23|23091.23|10
1737335190000|2025-01-20 01:06:30|23173.16|23093.16|23185.87|23105.87|23185.91|23105.91|23172.3|23092.3|10
1737335200000|2025-01-20 01:06:40|23187.69|23107.69|23196.1|23116.1|23196.1|23116.1|23187.25|23107.25|10
1737335210000|2025-01-20 01:06:50|23196.69|23116.69|23204.93|23124.93|23205.15|23125.15|23196.69|23116.69|10
1737335220000|2025-01-20 01:07:00|23205.21|23125.21|23202.26|23122.26|23205.21|23125.21|23196.94|23116.94|10
1737335230000|2025-01-20 01:07:10|23202.52|23122.52|23208.14|23128.14|23208.14|23128.14|23200.99|23120.99|9
1737335240000|2025-01-20 01:07:20|23212.37|23132.37|23225.15|23145.15|23225.59|23145.59|23212.37|23132.37|10
1737335250000|2025-01-20 01:07:30|23225.13|23145.13|23259.71|23179.71|23259.71|23179.71|23225.13|23145.13|10
1737335260000|2025-01-20 01:07:40|23257.54|23177.54|23279.22|23199.22|23279.22|23199.22|23257.54|23177.54|10
1737335270000|2025-01-20 01:07:50|23281.93|23201.93|23299.65|23219.65|23300.88|23220.88|23281.93|23201.93|10
1737335280000|2025-01-20 01:08:00|23300.81|23220.81|23309.58|23229.58|23309.58|23229.58|23300.81|23220.81|10
1737335290000|2025-01-20 01:08:10|23308.36|23228.36|23309.51|23229.51|23310.88|23230.88|23305.91|23225.91|10
1737335300000|2025-01-20 01:08:20|23310.54|23230.54|23311.74|23231.74|23313.15|23233.15|23307.72|23227.72|10
1737335310000|2025-01-20 01:08:30|23312.06|23232.06|23334.27|23254.27|23334.27|23254.27|23312.06|23232.06|9
1737335320000|2025-01-20 01:08:40|23336.55|23256.55|23351.49|23271.49|23351.49|23271.49|23336.55|23256.55|10
1737335330000|2025-01-20 01:08:50|23352.87|23272.87|23356.45|23276.45|23358.25|23278.25|23352.78|23272.78|9
1737335340000|2025-01-20 01:09:00|23357.18|23277.18|23346|23266|23357.18|23277.18|23346|23266|10
1737335350000|2025-01-20 01:09:10|23346.21|23266.21|23348.29|23268.29|23349.8|23269.8|23346.21|23266.21|10
1737335360000|2025-01-20 01:09:20|23346.1|23266.1|23332.32|23252.32|23346.1|23266.1|23332.32|23252.32|10
1737335370000|2025-01-20 01:09:30|23331.52|23251.52|23330.8|23250.8|23334.04|23254.04|23330.43|23250.43|10
1737335380000|2025-01-20 01:09:40|23323.23|23243.23|23317.73|23237.73|23323.23|23243.23|23317.73|23237.73|10
1737335390000|2025-01-20 01:09:50|23317.46|23237.46|23312.37|23232.37|23317.46|23237.46|23312.07|23232.07|10
1737335400000|2025-01-20 01:10:00|23312.08|23232.08|23316.92|23236.92|23317.11|23237.11|23310.15|23230.15|10
1737335410000|2025-01-20 01:10:10|23320.12|23240.12|23328.08|23248.08|23328.99|23248.99|23320.12|23240.12|10
1737335420000|2025-01-20 01:10:20|23330.23|23250.23|23340.55|23260.55|23340.55|23260.55|23330.23|23250.23|10
1737335430000|2025-01-20 01:10:30|23342.71|23262.71|23335.54|23255.54|23342.8|23262.8|23335.54|23255.54|10
1737335440000|2025-01-20 01:10:40|23334.67|23254.67|23330.24|23250.24|23334.67|23254.67|23330.24|23250.24|10
1737335450000|2025-01-20 01:10:50|23329.32|23249.32|23306.06|23226.06|23329.32|23249.32|23306.06|23226.06|10
1737335460000|2025-01-20 01:11:00|23305.11|23225.11|23286.22|23206.22|23305.11|23225.11|23286.04|23206.04|10
1737335470000|2025-01-20 01:11:10|23288.56|23208.56|23287.64|23207.64|23292.77|23212.77|23285.9|23205.9|10
1737335480000|2025-01-20 01:11:20|23286.28|23206.28|23269.39|23189.39|23288.38|23208.38|23269.39|23189.39|10
1737335490000|2025-01-20 01:11:30|23267.58|23187.58|23278.39|23198.39|23278.39|23198.39|23266.73|23186.73|10
1737335500000|2025-01-20 01:11:40|23280.53|23200.53|23291.18|23211.18|23291.18|23211.18|23280.53|23200.53|10
1737335510000|2025-01-20 01:11:50|23290.92|23210.92|23302.54|23222.54|23304.67|23224.67|23290.92|23210.92|10
1737335520000|2025-01-20 01:12:00|23303.24|23223.24|23314.77|23234.77|23314.95|23234.95|23302.48|23222.48|10
1737335530000|2025-01-20 01:12:10|23313.4|23233.4|23334.75|23254.75|23334.75|23254.75|23312.44|23232.44|10
1737335540000|2025-01-20 01:12:20|23335.41|23255.41|23336.17|23256.17|23338.25|23258.25|23333.24|23253.24|9
1737335550000|2025-01-20 01:12:30|23335.05|23255.05|23326.85|23246.85|23335.05|23255.05|23326.85|23246.85|10
1737335560000|2025-01-20 01:12:40|23326.44|23246.44|23328.51|23248.51|23328.51|23248.51|23322.86|23242.86|10
1737335570000|2025-01-20 01:12:50|23330.09|23250.09|23352.67|23272.67|23352.67|23272.67|23330.09|23250.09|10
1737335580000|2025-01-20 01:13:00|23352.69|23272.69|23360.38|23280.38|23360.38|23280.38|23352.62|23272.62|10
1737335590000|2025-01-20 01:13:10|23362.23|23282.23|23354.06|23274.06|23362.23|23282.23|23354.06|23274.06|10
1737335600000|2025-01-20 01:13:20|23353.52|23273.52|23342.36|23262.36|23355.01|23275.01|23342.36|23262.36|10
1737335610000|2025-01-20 01:13:30|23338.3|23258.3|23334.44|23254.44|23338.38|23258.38|23334.38|23254.38|10
1737335620000|2025-01-20 01:13:40|23335.81|23255.81|23346.47|23266.47|23347.91|23267.91|23335.81|23255.81|10
1737335630000|2025-01-20 01:13:50|23344.02|23264.02|23335.25|23255.25|23344.02|23264.02|23335.25|23255.25|10
1737335640000|2025-01-20 01:14:00|23333.05|23253.05|23325.13|23245.13|23333.05|23253.05|23324.76|23244.76|10
1737335650000|2025-01-20 01:14:10|23324.56|23244.56|23324.62|23244.62|23324.62|23244.62|23317.03|23237.03|10
1737335660000|2025-01-20 01:14:20|23326.07|23246.07|23317.83|23237.83|23327|23247|23316.94|23236.94|10
1737335670000|2025-01-20 01:14:30|23317.51|23237.51|23306.55|23226.55|23317.51|23237.51|23306.55|23226.55|10
1737335680000|2025-01-20 01:14:40|23305.46|23225.46|23293.17|23213.17|23305.46|23225.46|23293.17|23213.17|10
1737335690000|2025-01-20 01:14:50|23293.58|23213.58|23306.25|23226.25|23306.25|23226.25|23293.58|23213.58|10
1737335700000|2025-01-20 01:15:00|23315.17|23235.17|23315.85|23235.85|23318.04|23238.04|23315.17|23235.17|10
1737335710000|2025-01-20 01:15:10|23317.15|23237.15|23322.58|23242.58|23322.58|23242.58|23313.96|23233.96|10
1737335720000|2025-01-20 01:15:20|23322.92|23242.92|23319.73|23239.73|23329.91|23249.91|23319.73|23239.73|10
1737335730000|2025-01-20 01:15:30|23320.12|23240.12|23333.44|23253.44|23333.44|23253.44|23320.12|23240.12|10
1737335740000|2025-01-20 01:15:40|23336.95|23256.95|23348.77|23268.77|23348.77|23268.77|23336.95|23256.95|10
1737335750000|2025-01-20 01:15:50|23349.24|23269.24|23382.17|23302.17|23382.17|23302.17|23349.24|23269.24|10
1737335760000|2025-01-20 01:16:00|23385.97|23305.97|23376.1|23296.1|23392.91|23312.91|23376.1|23296.1|10
1737335770000|2025-01-20 01:16:10|23377.45|23297.45|23375.85|23295.85|23377.45|23297.45|23374.32|23294.32|10
1737335780000|2025-01-20 01:16:20|23378.54|23298.54|23367.68|23287.68|23378.54|23298.54|23367.68|23287.68|10
1737335790000|2025-01-20 01:16:30|23366.45|23286.45|23360.78|23280.78|23366.45|23286.45|23360.78|23280.78|10
1737335800000|2025-01-20 01:16:40|23359.16|23279.16|23346.9|23266.9|23359.16|23279.16|23346.9|23266.9|10
1737335810000|2025-01-20 01:16:50|23346.12|23266.12|23336.35|23256.35|23347.04|23267.04|23332.27|23252.27|10
1737335820000|2025-01-20 01:17:00|23334.73|23254.73|23322.8|23242.8|23334.73|23254.73|23322.31|23242.31|9
1737335830000|2025-01-20 01:17:10|23323.17|23243.17|23319.36|23239.36|23324.05|23244.05|23315.81|23235.81|10
1737335840000|2025-01-20 01:17:20|23311.35|23231.35|23290.01|23210.01|23311.35|23231.35|23290.01|23210.01|10
1737335850000|2025-01-20 01:17:30|23284.49|23204.49|23295.03|23215.03|23295.03|23215.03|23284.49|23204.49|10
1737335860000|2025-01-20 01:17:40|23295.14|23215.14|23288.82|23208.82|23298.21|23218.21|23287.03|23207.03|10
1737335870000|2025-01-20 01:17:50|23287.93|23207.93|23264.52|23184.52|23287.93|23207.93|23263.54|23183.54|10
1737335880000|2025-01-20 01:18:00|23262.33|23182.33|23261.12|23181.12|23262.33|23182.33|23255.93|23175.93|10
1737335890000|2025-01-20 01:18:10|23261.9|23181.9|23266.42|23186.42|23269.79|23189.79|23261.9|23181.9|10
1737335900000|2025-01-20 01:18:20|23266.57|23186.57|23269.45|23189.45|23269.45|23189.45|23263.65|23183.65|10
1737335910000|2025-01-20 01:18:30|23269.21|23189.21|23269.01|23189.01|23271.68|23191.68|23268.42|23188.42|10
1737335920000|2025-01-20 01:18:40|23267.71|23187.71|23282.62|23202.62|23282.62|23202.62|23267.71|23187.71|10
1737335930000|2025-01-20 01:18:50|23283.05|23203.05|23287.64|23207.64|23290.79|23210.79|23283.05|23203.05|10
1737335940000|2025-01-20 01:19:00|23288.68|23208.68|23294.51|23214.51|23294.93|23214.93|23288.68|23208.68|10
1737335950000|2025-01-20 01:19:10|23293.56|23213.56|23297.67|23217.67|23301.91|23221.91|23293.02|23213.02|10
1737335960000|2025-01-20 01:19:20|23298.6|23218.6|23303.41|23223.41|23303.41|23223.41|23295.49|23215.49|10
1737335970000|2025-01-20 01:19:30|23301.48|23221.48|23303.77|23223.77|23303.77|23223.77|23298.5|23218.5|10
1737335980000|2025-01-20 01:19:40|23306.13|23226.13|23293.3|23213.3|23306.79|23226.79|23293.3|23213.3|10
1737335990000|2025-01-20 01:19:50|23294.23|23214.23|23296.69|23216.69|23296.69|23216.69|23293.69|23213.69|10
1737336000000|2025-01-20 01:20:00|23297.88|23217.88|23288.91|23208.91|23297.88|23217.88|23288.84|23208.84|10
1737336010000|2025-01-20 01:20:10|23284.77|23204.77|23272.24|23192.24|23284.77|23204.77|23271.83|23191.83|10
1737336020000|2025-01-20 01:20:20|23273.11|23193.11|23261.24|23181.24|23273.11|23193.11|23261.24|23181.24|10
1737336030000|2025-01-20 01:20:30|23251.12|23171.12|23241.86|23161.86|23251.12|23171.12|23235.98|23155.98|10
1737336040000|2025-01-20 01:20:40|23242.48|23162.48|23235.38|23155.38|23246.02|23166.02|23235.38|23155.38|10
1737336050000|2025-01-20 01:20:50|23235.58|23155.58|23226.03|23146.03|23235.58|23155.58|23225.82|23145.82|10
1737336060000|2025-01-20 01:21:00|23224.69|23144.69|23205.88|23125.88|23224.69|23144.69|23205.88|23125.88|10
1737336070000|2025-01-20 01:21:10|23202.7|23122.7|23194.57|23114.57|23202.7|23122.7|23194.57|23114.57|10
1737336080000|2025-01-20 01:21:20|23193.76|23113.76|23194.6|23114.6|23194.6|23114.6|23189.18|23109.18|10
1737336090000|2025-01-20 01:21:30|23196.34|23116.34|23192.38|23112.38|23198.47|23118.47|23190.85|23110.85|10
1737336100000|2025-01-20 01:21:40|23194.57|23114.57|23199.68|23119.68|23199.68|23119.68|23193.16|23113.16|10
1737336110000|2025-01-20 01:21:50|23199.67|23119.67|23202.94|23122.94|23202.94|23122.94|23198.09|23118.09|10
1737336120000|2025-01-20 01:22:00|23205.03|23125.03|23199.02|23119.02|23205.03|23125.03|23199.02|23119.02|10
1737336130000|2025-01-20 01:22:10|23197.47|23117.47|23184.17|23104.17|23197.9|23117.9|23184.17|23104.17|10
1737336140000|2025-01-20 01:22:20|23183.42|23103.42|23175.09|23095.09|23183.42|23103.42|23175.05|23095.05|10
1737336150000|2025-01-20 01:22:30|23173.69|23093.69|23177.78|23097.78|23177.78|23097.78|23171.93|23091.93|10
1737336160000|2025-01-20 01:22:40|23178.38|23098.38|23184.83|23104.83|23184.83|23104.83|23177.65|23097.65|10
1737336170000|2025-01-20 01:22:50|23187.71|23107.71|23203.18|23123.18|23203.18|23123.18|23187.71|23107.71|10
1737336180000|2025-01-20 01:23:00|23206.78|23126.78|23212.99|23132.99|23212.99|23132.99|23206.78|23126.78|10
1737336190000|2025-01-20 01:23:10|23213.4|23133.4|23219.73|23139.73|23219.73|23139.73|23212.36|23132.36|10
1737336200000|2025-01-20 01:23:20|23219.61|23139.61|23242.14|23162.14|23243.02|23163.02|23219.61|23139.61|10
1737336210000|2025-01-20 01:23:30|23242.69|23162.69|23266.32|23186.32|23266.32|23186.32|23242.69|23162.69|10
1737336220000|2025-01-20 01:23:40|23267.9|23187.9|23259.51|23179.51|23271.28|23191.28|23258.8|23178.8|10
1737336230000|2025-01-20 01:23:50|23260.62|23180.62|23261.54|23181.54|23261.54|23181.54|23257.2|23177.2|10
1737336240000|2025-01-20 01:24:00|23262.66|23182.66|23256.68|23176.68|23264.06|23184.06|23256.68|23176.68|10
1737336250000|2025-01-20 01:24:10|23256.18|23176.18|23252.05|23172.05|23256.18|23176.18|23252.05|23172.05|10
1737336260000|2025-01-20 01:24:20|23250.55|23170.55|23240.74|23160.74|23250.55|23170.55|23240.74|23160.74|10
1737336270000|2025-01-20 01:24:30|23240.59|23160.59|23238.31|23158.31|23240.59|23160.59|23237.02|23157.02|10
1737336280000|2025-01-20 01:24:40|23231.04|23151.04|23229.48|23149.48|23231.04|23151.04|23223.37|23143.37|10
1737336290000|2025-01-20 01:24:50|23231.17|23151.17|23236.08|23156.08|23237.81|23157.81|23231.17|23151.17|10
1737336300000|2025-01-20 01:25:00|23235.8|23155.8|23252.94|23172.94|23252.94|23172.94|23235.8|23155.8|10
1737336310000|2025-01-20 01:25:10|23253.96|23173.96|23257.06|23177.06|23259.4|23179.4|23253.96|23173.96|10
1737336320000|2025-01-20 01:25:20|23257.54|23177.54|23251.84|23171.84|23258.34|23178.34|23251.84|23171.84|10
1737336330000|2025-01-20 01:25:30|23250.44|23170.44|23238.58|23158.58|23250.44|23170.44|23238.12|23158.12|10
1737336340000|2025-01-20 01:25:40|23237.93|23157.93|23225.56|23145.56|23238.63|23158.63|23225.56|23145.56|10
1737336350000|2025-01-20 01:25:50|23225.55|23145.55|23227.34|23147.34|23234.56|23154.56|23225.55|23145.55|10
1737336360000|2025-01-20 01:26:00|23229.45|23149.45|23223.84|23143.84|23229.8|23149.8|23222.82|23142.82|10
1737336370000|2025-01-20 01:26:10|23224.43|23144.43|23237.26|23157.26|23237.26|23157.26|23224.43|23144.43|10
1737336380000|2025-01-20 01:26:20|23238.55|23158.55|23246.61|23166.61|23246.61|23166.61|23237.85|23157.85|10
1737336390000|2025-01-20 01:26:30|23248.7|23168.7|23270.48|23190.48|23270.48|23190.48|23247.05|23167.05|10
1737336400000|2025-01-20 01:26:40|23270.05|23190.05|23273.82|23193.82|23274.34|23194.34|23269.01|23189.01|10
1737336410000|2025-01-20 01:26:50|23273.44|23193.44|23280.22|23200.22|23280.24|23200.24|23268.72|23188.72|10
1737336420000|2025-01-20 01:27:00|23280.27|23200.27|23284.44|23204.44|23284.44|23204.44|23280.1|23200.1|10
1737336430000|2025-01-20 01:27:10|23282.16|23202.16|23282.58|23202.58|23283.19|23203.19|23281.64|23201.64|10
1737336440000|2025-01-20 01:27:20|23280.32|23200.32|23276.17|23196.17|23282.64|23202.64|23276.17|23196.17|10
1737336450000|2025-01-20 01:27:30|23276.84|23196.84|23272.19|23192.19|23276.84|23196.84|23270.86|23190.86|10
1737336460000|2025-01-20 01:27:40|23272.41|23192.41|23280.92|23200.92|23280.92|23200.92|23271|23191|10
1737336470000|2025-01-20 01:27:50|23282.12|23202.12|23286.33|23206.33|23286.88|23206.88|23282.12|23202.12|10
1737336480000|2025-01-20 01:28:00|23286.31|23206.31|23289.36|23209.36|23290.11|23210.11|23285.12|23205.12|10
1737336490000|2025-01-20 01:28:10|23289.24|23209.24|23301.93|23221.93|23301.93|23221.93|23288.99|23208.99|10
1737336500000|2025-01-20 01:28:20|23304.69|23224.69|23310.71|23230.71|23311.54|23231.54|23303.93|23223.93|10
1737336510000|2025-01-20 01:28:30|23315.94|23235.94|23330.44|23250.44|23330.44|23250.44|23315.94|23235.94|10
1737336520000|2025-01-20 01:28:40|23329.2|23249.2|23337.94|23257.94|23340.62|23260.62|23329.2|23249.2|10
1737336530000|2025-01-20 01:28:50|23339.84|23259.84|23332.61|23252.61|23340.56|23260.56|23330.08|23250.08|10
1737336540000|2025-01-20 01:29:00|23332.85|23252.85|23337.35|23257.35|23337.35|23257.35|23327.23|23247.23|10
1737336550000|2025-01-20 01:29:10|23337.39|23257.39|23345.97|23265.97|23345.97|23265.97|23335.71|23255.71|10
1737336560000|2025-01-20 01:29:20|23348.92|23268.92|23361.42|23281.42|23361.42|23281.42|23348.92|23268.92|10
1737336570000|2025-01-20 01:29:30|23359.62|23279.62|23349.32|23269.32|23359.62|23279.62|23348.22|23268.22|10
1737336580000|2025-01-20 01:29:40|23348.33|23268.33|23341.84|23261.84|23348.33|23268.33|23340.62|23260.62|10
1737336590000|2025-01-20 01:29:50|23341.27|23261.27|23339.17|23259.17|23342.61|23262.61|23336.06|23256.06|10
1737336600000|2025-01-20 01:30:00|23337.62|23257.62|23320.23|23240.23|23337.62|23257.62|23320.23|23240.23|10
1737336610000|2025-01-20 01:30:10|23321.78|23241.78|23328.38|23248.38|23328.62|23248.62|23321.78|23241.78|10
1737336620000|2025-01-20 01:30:20|23328.84|23248.84|23331.48|23251.48|23331.48|23251.48|23324.89|23244.89|10
1737336630000|2025-01-20 01:30:30|23339.36|23259.36|23338.31|23258.31|23339.4|23259.4|23331.75|23251.75|10
1737336640000|2025-01-20 01:30:40|23337.37|23257.37|23344.76|23264.76|23344.76|23264.76|23334.56|23254.56|10
1737336650000|2025-01-20 01:30:50|23346.81|23266.81|23356.73|23276.73|23356.73|23276.73|23346.81|23266.81|10
1737336660000|2025-01-20 01:31:00|23356.83|23276.83|23371.87|23291.87|23371.87|23291.87|23356.83|23276.83|10
1737336670000|2025-01-20 01:31:10|23374.3|23294.3|23372.91|23292.91|23374.59|23294.59|23363.02|23283.02|10
1737336680000|2025-01-20 01:31:20|23371.84|23291.84|23376.1|23296.1|23377.15|23297.15|23371.54|23291.54|10
1737336690000|2025-01-20 01:31:30|23375.8|23295.8|23363.22|23283.22|23375.8|23295.8|23359.81|23279.81|10
1737336700000|2025-01-20 01:31:40|23363.79|23283.79|23370.55|23290.55|23375.74|23295.74|23359.88|23279.88|10
1737336710000|2025-01-20 01:31:50|23369.73|23289.73|23346.81|23266.81|23369.73|23289.73|23346.81|23266.81|10
1737336720000|2025-01-20 01:32:00|23345.82|23265.82|23331.17|23251.17|23345.82|23265.82|23331.17|23251.17|10
1737336730000|2025-01-20 01:32:10|23316.65|23236.65|23309.49|23229.49|23316.65|23236.65|23307.63|23227.63|10
1737336740000|2025-01-20 01:32:20|23310.25|23230.25|23311.77|23231.77|23311.77|23231.77|23307.97|23227.97|10
1737336750000|2025-01-20 01:32:30|23311.1|23231.1|23291.32|23211.32|23311.1|23231.1|23288.8|23208.8|10
1737336760000|2025-01-20 01:32:40|23293.27|23213.27|23290.3|23210.3|23293.27|23213.27|23289.53|23209.53|10
1737336770000|2025-01-20 01:32:50|23290.67|23210.67|23300.97|23220.97|23300.97|23220.97|23290.67|23210.67|10
1737336780000|2025-01-20 01:33:00|23301.36|23221.36|23301.36|23221.36|23303.12|23223.12|23300.73|23220.73|10
1737336790000|2025-01-20 01:33:10|23303.22|23223.22|23314.23|23234.23|23314.23|23234.23|23302.26|23222.26|10
1737336800000|2025-01-20 01:33:20|23313.3|23233.3|23333.62|23253.62|23333.62|23253.62|23313.3|23233.3|10
1737336810000|2025-01-20 01:33:30|23335.86|23255.86|23342.47|23262.47|23346.27|23266.27|23335.86|23255.86|10
1737336820000|2025-01-20 01:33:40|23339.28|23259.28|23341.87|23261.87|23345.21|23265.21|23338.3|23258.3|10
1737336830000|2025-01-20 01:33:50|23339.5|23259.5|23336.6|23256.6|23339.5|23259.5|23333.2|23253.2|10
1737336840000|2025-01-20 01:34:00|23340.08|23260.08|23353.25|23273.25|23354.75|23274.75|23340.08|23260.08|10
1737336850000|2025-01-20 01:34:10|23354.45|23274.45|23355.38|23275.38|23360.56|23280.56|23354.45|23274.45|10
1737336860000|2025-01-20 01:34:20|23354.9|23274.9|23361.89|23281.89|23361.89|23281.89|23354.9|23274.9|10
1737336870000|2025-01-20 01:34:30|23358.57|23278.57|23357.95|23277.95|23361.64|23281.64|23357.95|23277.95|10
1737336880000|2025-01-20 01:34:40|23355.4|23275.4|23361.23|23281.23|23362|23282|23355.4|23275.4|10
1737336890000|2025-01-20 01:34:50|23361.51|23281.51|23366.04|23286.04|23366.04|23286.04|23359.41|23279.41|10
1737336900000|2025-01-20 01:35:00|23367.52|23287.52|23379.42|23299.42|23379.42|23299.42|23367.52|23287.52|10
1737336910000|2025-01-20 01:35:10|23378.73|23298.73|23389.48|23309.48|23389.48|23309.48|23378.73|23298.73|10
1737336920000|2025-01-20 01:35:20|23392.35|23312.35|23404.85|23324.85|23404.85|23324.85|23392.35|23312.35|10
1737336930000|2025-01-20 01:35:30|23403.56|23323.56|23409.91|23329.91|23409.91|23329.91|23403.56|23323.56|10
1737336940000|2025-01-20 01:35:40|23410.48|23330.48|23431.91|23351.91|23431.91|23351.91|23410.48|23330.48|10
1737336950000|2025-01-20 01:35:50|23434.1|23354.1|23446.05|23366.05|23446.1|23366.1|23434|23354|10
1737336960000|2025-01-20 01:36:00|23444.73|23364.73|23448.48|23368.48|23448.48|23368.48|23444.73|23364.73|10
1737336970000|2025-01-20 01:36:10|23450.13|23370.13|23451.6|23371.6|23456.96|23376.96|23450.13|23370.13|10
1737336980000|2025-01-20 01:36:20|23449.58|23369.58|23449.75|23369.75|23450.66|23370.66|23445.33|23365.33|10
1737336990000|2025-01-20 01:36:30|23449.84|23369.84|23450.33|23370.33|23450.33|23370.33|23446.57|23366.57|10
1737337000000|2025-01-20 01:36:40|23450.58|23370.58|23452.67|23372.67|23452.67|23372.67|23449.46|23369.46|10
1737337010000|2025-01-20 01:36:50|23451.92|23371.92|23445.47|23365.47|23452.72|23372.72|23445.47|23365.47|10
1737337020000|2025-01-20 01:37:00|23444.36|23364.36|23441.67|23361.67|23444.36|23364.36|23435.88|23355.88|10
1737337030000|2025-01-20 01:37:10|23441.48|23361.48|23432.49|23352.49|23441.48|23361.48|23432.36|23352.36|10
1737337040000|2025-01-20 01:37:20|23433|23353|23442.29|23362.29|23442.29|23362.29|23429.78|23349.78|10
1737337050000|2025-01-20 01:37:30|23445.18|23365.18|23450.45|23370.45|23450.45|23370.45|23442.45|23362.45|10
1737337060000|2025-01-20 01:37:40|23452.03|23372.03|23452.68|23372.68|23454.97|23374.97|23451.69|23371.69|10
1737337070000|2025-01-20 01:37:50|23453.42|23373.42|23458.43|23378.43|23458.43|23378.43|23453.42|23373.42|10
1737337080000|2025-01-20 01:38:00|23456.84|23376.84|23454.63|23374.63|23460.53|23380.53|23454.63|23374.63|10
1737337090000|2025-01-20 01:38:10|23453.7|23373.7|23464.7|23384.7|23467.9|23387.9|23452.83|23372.83|10
1737337100000|2025-01-20 01:38:20|23464.86|23384.86|23469.74|23389.74|23469.74|23389.74|23464.86|23384.86|10
1737337110000|2025-01-20 01:38:30|23469.29|23389.29|23469.03|23389.03|23471.33|23391.33|23469.03|23389.03|10
1737337120000|2025-01-20 01:38:40|23470.29|23390.29|23469.87|23389.87|23472.02|23392.02|23469.87|23389.87|10
1737337130000|2025-01-20 01:38:50|23467.45|23387.45|23473.16|23393.16|23473.16|23393.16|23467.21|23387.21|9
1737337140000|2025-01-20 01:39:00|23471.34|23391.34|23464.61|23384.61|23471.34|23391.34|23464.61|23384.61|10
1737337150000|2025-01-20 01:39:10|23462.29|23382.29|23448.53|23368.53|23462.29|23382.29|23448.01|23368.01|10
1737337160000|2025-01-20 01:39:20|23448.67|23368.67|23448.59|23368.59|23449.76|23369.76|23448.1|23368.1|10
1737337170000|2025-01-20 01:39:30|23447.4|23367.4|23441.8|23361.8|23447.4|23367.4|23441.21|23361.21|10
1737337180000|2025-01-20 01:39:40|23441.88|23361.88|23437.34|23357.34|23441.88|23361.88|23436|23356|9
1737337190000|2025-01-20 01:39:50|23437.87|23357.87|23435.9|23355.9|23437.87|23357.87|23435.68|23355.68|9
1737337200000|2025-01-20 01:40:00|23435.7|23355.7|23424.84|23344.84|23435.7|23355.7|23424.84|23344.84|10
1737337210000|2025-01-20 01:40:10|23425.48|23345.48|23438.57|23358.57|23438.57|23358.57|23425.48|23345.48|10
1737337220000|2025-01-20 01:40:20|23439.98|23359.98|23435.74|23355.74|23440.25|23360.25|23435.74|23355.74|10
1737337230000|2025-01-20 01:40:30|23434.98|23354.98|23426.93|23346.93|23434.98|23354.98|23426.01|23346.01|10
1737337240000|2025-01-20 01:40:40|23427.86|23347.86|23421.45|23341.45|23427.86|23347.86|23420.26|23340.26|10
1737337250000|2025-01-20 01:40:50|23421.85|23341.85|23417.96|23337.96|23421.85|23341.85|23417.96|23337.96|10
1737337260000|2025-01-20 01:41:00|23418.49|23338.49|23416.05|23336.05|23419.78|23339.78|23416.05|23336.05|10
1737337270000|2025-01-20 01:41:10|23416.2|23336.2|23405.93|23325.93|23416.35|23336.35|23405.93|23325.93|10
1737337280000|2025-01-20 01:41:20|23406.45|23326.45|23402|23322|23407.21|23327.21|23402|23322|10
1737337290000|2025-01-20 01:41:30|23401.47|23321.47|23400.6|23320.6|23401.52|23321.52|23399.49|23319.49|10
1737337300000|2025-01-20 01:41:40|23398.78|23318.78|23399.27|23319.27|23399.43|23319.43|23397.28|23317.28|10
1737337310000|2025-01-20 01:41:50|23399.74|23319.74|23392.76|23312.76|23400.81|23320.81|23392.76|23312.76|10
1737337320000|2025-01-20 01:42:00|23392.88|23312.88|23376.27|23296.27|23392.88|23312.88|23376.27|23296.27|10
1737337330000|2025-01-20 01:42:10|23372.4|23292.4|23345.39|23265.39|23372.47|23292.47|23345.39|23265.39|10
1737337340000|2025-01-20 01:42:20|23344.12|23264.12|23322.92|23242.92|23344.2|23264.2|23322.92|23242.92|10
1737337350000|2025-01-20 01:42:30|23321.24|23241.24|23321.86|23241.86|23323.8|23243.8|23319.95|23239.95|10
1737337360000|2025-01-20 01:42:40|23323.28|23243.28|23329.74|23249.74|23329.82|23249.82|23323.28|23243.28|10
1737337370000|2025-01-20 01:42:50|23327.07|23247.07|23325.38|23245.38|23330.87|23250.87|23325.38|23245.38|10
1737337380000|2025-01-20 01:43:00|23324.35|23244.35|23322.51|23242.51|23324.35|23244.35|23321.29|23241.29|10
1737337390000|2025-01-20 01:43:10|23322.15|23242.15|23311.3|23231.3|23322.15|23242.15|23311.3|23231.3|10
1737337400000|2025-01-20 01:43:20|23310.59|23230.59|23306.59|23226.59|23313.07|23233.07|23306.59|23226.59|10
1737337410000|2025-01-20 01:43:30|23307.54|23227.54|23295.05|23215.05|23307.98|23227.98|23295.05|23215.05|10
1737337420000|2025-01-20 01:43:40|23293.92|23213.92|23280.97|23200.97|23294.1|23214.1|23280.97|23200.97|10
1737337430000|2025-01-20 01:43:50|23279.01|23199.01|23274.39|23194.39|23279.01|23199.01|23272.79|23192.79|10
1737337440000|2025-01-20 01:44:00|23274.7|23194.7|23278.61|23198.61|23278.61|23198.61|23273.96|23193.96|10
1737337450000|2025-01-20 01:44:10|23278.86|23198.86|23270.86|23190.86|23278.86|23198.86|23270.86|23190.86|10
1737337460000|2025-01-20 01:44:20|23270.71|23190.71|23270.57|23190.57|23272.42|23192.42|23270.49|23190.49|10
1737337470000|2025-01-20 01:44:30|23286.25|23206.25|23250.82|23170.82|23286.25|23206.25|23250.82|23170.82|10
1737337480000|2025-01-20 01:44:40|23250.13|23170.13|23249.43|23169.43|23253.73|23173.73|23249.43|23169.43|10
1737337490000|2025-01-20 01:44:50|23247.86|23167.86|23259.46|23179.46|23259.46|23179.46|23246.46|23166.46|10
1737337500000|2025-01-20 01:45:00|23258.85|23178.85|23261.37|23181.37|23262.01|23182.01|23258.6|23178.6|10
1737337510000|2025-01-20 01:45:10|23262|23182|23261.77|23181.77|23264.5|23184.5|23261.77|23181.77|10
1737337520000|2025-01-20 01:45:20|23261.7|23181.7|23257.54|23177.54|23263.63|23183.63|23257.54|23177.54|10
1737337530000|2025-01-20 01:45:30|23258.31|23178.31|23260.45|23180.45|23260.56|23180.56|23258.31|23178.31|10
1737337540000|2025-01-20 01:45:40|23260.58|23180.58|23264.3|23184.3|23264.3|23184.3|23259.92|23179.92|10
1737337550000|2025-01-20 01:45:50|23262.98|23182.98|23269.4|23189.4|23269.4|23189.4|23261.69|23181.69|10
1737337560000|2025-01-20 01:46:00|23270.92|23190.92|23276.41|23196.41|23277.3|23197.3|23270.92|23190.92|10
1737337570000|2025-01-20 01:46:10|23274.76|23194.76|23282.79|23202.79|23282.94|23202.94|23271.09|23191.09|10
1737337580000|2025-01-20 01:46:20|23286.32|23206.32|23286.24|23206.24|23288.77|23208.77|23285.92|23205.92|10
1737337590000|2025-01-20 01:46:30|23285.09|23205.09|23273.23|23193.23|23285.09|23205.09|23273.23|23193.23|10
1737337600000|2025-01-20 01:46:40|23275.24|23195.24|23278.06|23198.06|23278.77|23198.77|23274.54|23194.54|10
1737337610000|2025-01-20 01:46:50|23277.14|23197.14|23278.4|23198.4|23280.03|23200.03|23277.09|23197.09|10
1737337620000|2025-01-20 01:47:00|23277.56|23197.56|23271.4|23191.4|23277.56|23197.56|23270.71|23190.71|10
1737337630000|2025-01-20 01:47:10|23270.09|23190.09|23273.71|23193.71|23273.71|23193.71|23270.09|23190.09|10
1737337640000|2025-01-20 01:47:20|23275.84|23195.84|23287.72|23207.72|23287.72|23207.72|23275.84|23195.84|10
1737337650000|2025-01-20 01:47:30|23288.64|23208.64|23291.82|23211.82|23292.11|23212.11|23288.27|23208.27|10
1737337660000|2025-01-20 01:47:40|23291.29|23211.29|23309|23229|23309|23229|23290.92|23210.92|10
1737337670000|2025-01-20 01:47:50|23309.89|23229.89|23333.78|23253.78|23333.78|23253.78|23309.89|23229.89|10
1737337680000|2025-01-20 01:48:00|23335.88|23255.88|23358.83|23278.83|23358.83|23278.83|23335.88|23255.88|10
1737337690000|2025-01-20 01:48:10|23361.25|23281.25|23360.53|23280.53|23362.38|23282.38|23360.1|23280.1|10
1737337700000|2025-01-20 01:48:20|23361.61|23281.61|23368.59|23288.59|23368.59|23288.59|23361.4|23281.4|10
1737337710000|2025-01-20 01:48:30|23369.24|23289.24|23369.08|23289.08|23369.24|23289.24|23365.29|23285.29|10
1737337720000|2025-01-20 01:48:40|23368.21|23288.21|23372.35|23292.35|23372.35|23292.35|23367.35|23287.35|10
1737337730000|2025-01-20 01:48:50|23372.09|23292.09|23376.09|23296.09|23377.1|23297.1|23372.09|23292.09|10
1737337740000|2025-01-20 01:49:00|23376.15|23296.15|23379.05|23299.05|23379.05|23299.05|23369.7|23289.7|10
1737337750000|2025-01-20 01:49:10|23381.05|23301.05|23384.98|23304.98|23385.77|23305.77|23378.73|23298.73|10
1737337760000|2025-01-20 01:49:20|23383.94|23303.94|23376.93|23296.93|23389.34|23309.34|23376.93|23296.93|10
1737337770000|2025-01-20 01:49:30|23374.04|23294.04|23365.14|23285.14|23374.04|23294.04|23364.44|23284.44|10
1737337780000|2025-01-20 01:49:40|23364.47|23284.47|23346.09|23266.09|23364.47|23284.47|23346.09|23266.09|10
1737337790000|2025-01-20 01:49:50|23346.23|23266.23|23330.34|23250.34|23346.23|23266.23|23324.97|23244.97|10
1737337800000|2025-01-20 01:50:00|23329.4|23249.4|23325.79|23245.79|23330.59|23250.59|23325.79|23245.79|10
1737337810000|2025-01-20 01:50:10|23324.45|23244.45|23307.97|23227.97|23324.45|23244.45|23307.97|23227.97|10
1737337820000|2025-01-20 01:50:20|23306.18|23226.18|23296.93|23216.93|23306.18|23226.18|23296.93|23216.93|10
1737337830000|2025-01-20 01:50:30|23295.7|23215.7|23287.84|23207.84|23295.7|23215.7|23287.84|23207.84|10
1737337840000|2025-01-20 01:50:40|23284.73|23204.73|23269.79|23189.79|23284.73|23204.73|23269.79|23189.79|10
1737337850000|2025-01-20 01:50:50|23268.96|23188.96|23262.4|23182.4|23268.96|23188.96|23262.2|23182.2|10
1737337860000|2025-01-20 01:51:00|23262.48|23182.48|23258.67|23178.67|23262.48|23182.48|23258.67|23178.67|10
1737337870000|2025-01-20 01:51:10|23257.94|23177.94|23252.12|23172.12|23257.94|23177.94|23252.08|23172.08|10
1737337880000|2025-01-20 01:51:20|23252.36|23172.36|23241.18|23161.18|23252.36|23172.36|23241.18|23161.18|10
1737337890000|2025-01-20 01:51:30|23240.33|23160.33|23227.63|23147.63|23240.33|23160.33|23227.63|23147.63|10
1737337900000|2025-01-20 01:51:40|23227.29|23147.29|23230.85|23150.85|23231.15|23151.15|23227.13|23147.13|10
1737337910000|2025-01-20 01:51:50|23230.78|23150.78|23230.9|23150.9|23232.49|23152.49|23229.49|23149.49|10
1737337920000|2025-01-20 01:52:00|23230.49|23150.49|23229.14|23149.14|23230.49|23150.49|23227.96|23147.96|10
1737337930000|2025-01-20 01:52:10|23229.19|23149.19|23227.16|23147.16|23248.97|23168.97|23227.16|23147.16|10
1737337940000|2025-01-20 01:52:20|23227.88|23147.88|23236.22|23156.22|23236.46|23156.46|23227.88|23147.88|10
1737337950000|2025-01-20 01:52:30|23236.96|23156.96|23243.23|23163.23|23243.23|23163.23|23236.96|23156.96|10
1737337960000|2025-01-20 01:52:40|23244.08|23164.08|23258.85|23178.85|23259.09|23179.09|23244.08|23164.08|10
1737337970000|2025-01-20 01:52:50|23257.41|23177.41|23271.13|23191.13|23271.13|23191.13|23257.41|23177.41|10
1737337980000|2025-01-20 01:53:00|23273.43|23193.43|23271.05|23191.05|23274.25|23194.25|23268|23188|10
1737337990000|2025-01-20 01:53:10|23271.9|23191.9|23267.9|23187.9|23274.77|23194.77|23267.9|23187.9|10
1737338000000|2025-01-20 01:53:20|23266.82|23186.82|23262.09|23182.09|23267.29|23187.29|23261.84|23181.84|10
1737338010000|2025-01-20 01:53:30|23261.62|23181.62|23246.21|23166.21|23264.6|23184.6|23246.21|23166.21|10
1737338020000|2025-01-20 01:53:40|23244.48|23164.48|23233.09|23153.09|23244.48|23164.48|23230.61|23150.61|10
1737338030000|2025-01-20 01:53:50|23231.36|23151.36|23224.52|23144.52|23231.36|23151.36|23223.09|23143.09|10
1737338040000|2025-01-20 01:54:00|23228.34|23148.34|23231.86|23151.86|23234.76|23154.76|23228.34|23148.34|10
1737338050000|2025-01-20 01:54:10|23229.82|23149.82|23218.57|23138.57|23229.82|23149.82|23218.57|23138.57|10
1737338060000|2025-01-20 01:54:20|23218.45|23138.45|23215.41|23135.41|23218.45|23138.45|23215.41|23135.41|10
1737338070000|2025-01-20 01:54:30|23210.93|23130.93|23206.71|23126.71|23210.93|23130.93|23205.49|23125.49|10
1737338080000|2025-01-20 01:54:40|23209.65|23129.65|23209.18|23129.18|23210.22|23130.22|23208.15|23128.15|9
1737338090000|2025-01-20 01:54:50|23209.16|23129.16|23217.58|23137.58|23220.35|23140.35|23209.16|23129.16|10
1737338100000|2025-01-20 01:55:00|23217.66|23137.66|23216.04|23136.04|23217.73|23137.73|23214.78|23134.78|10
1737338110000|2025-01-20 01:55:10|23215.64|23135.64|23229.44|23149.44|23229.44|23149.44|23215.64|23135.64|10
1737338120000|2025-01-20 01:55:20|23230.23|23150.23|23234.55|23154.55|23234.55|23154.55|23229.4|23149.4|9
1737338130000|2025-01-20 01:55:30|23234.05|23154.05|23226.41|23146.41|23235.68|23155.68|23225.57|23145.57|10
1737338140000|2025-01-20 01:55:40|23228.26|23148.26|23229.88|23149.88|23229.88|23149.88|23227.14|23147.14|10
1737338150000|2025-01-20 01:55:50|23231.65|23151.65|23232.15|23152.15|23232.92|23152.92|23231.65|23151.65|10
1737338160000|2025-01-20 01:56:00|23231.83|23151.83|23239.75|23159.75|23239.75|23159.75|23231.44|23151.44|10
1737338170000|2025-01-20 01:56:10|23238.94|23158.94|23241.52|23161.52|23242.25|23162.25|23237.38|23157.38|10
1737338180000|2025-01-20 01:56:20|23241.66|23161.66|23234.39|23154.39|23241.66|23161.66|23234.39|23154.39|10
1737338190000|2025-01-20 01:56:30|23234.09|23154.09|23230.04|23150.04|23234.09|23154.09|23230.04|23150.04|10
1737338200000|2025-01-20 01:56:40|23230.5|23150.5|23233.33|23153.33|23235.8|23155.8|23230.5|23150.5|10
1737338210000|2025-01-20 01:56:50|23233.39|23153.39|23241.55|23161.55|23242.78|23162.78|23233.39|23153.39|10
1737338220000|2025-01-20 01:57:00|23246.15|23166.15|23254.33|23174.33|23254.33|23174.33|23246.15|23166.15|10
1737338230000|2025-01-20 01:57:10|23254.76|23174.76|23260.93|23180.93|23260.93|23180.93|23254.76|23174.76|10
1737338240000|2025-01-20 01:57:20|23260.98|23180.98|23262.25|23182.25|23263.54|23183.54|23260.98|23180.98|10
1737338250000|2025-01-20 01:57:30|23262.39|23182.39|23271.67|23191.67|23271.7|23191.7|23261.7|23181.7|10
1737338260000|2025-01-20 01:57:40|23270.93|23190.93|23273.15|23193.15|23273.41|23193.41|23269.44|23189.44|10
1737338270000|2025-01-20 01:57:50|23273.13|23193.13|23279.53|23199.53|23279.53|23199.53|23273.13|23193.13|10
1737338280000|2025-01-20 01:58:00|23280.39|23200.39|23283.9|23203.9|23283.9|23203.9|23279.3|23199.3|10
1737338290000|2025-01-20 01:58:10|23286.35|23206.35|23296.26|23216.26|23296.26|23216.26|23285.02|23205.02|10
1737338300000|2025-01-20 01:58:20|23294.97|23214.97|23300.56|23220.56|23300.56|23220.56|23294.17|23214.17|9
1737338310000|2025-01-20 01:58:30|23301.75|23221.75|23294.33|23214.33|23302.64|23222.64|23293.86|23213.86|10
1737338320000|2025-01-20 01:58:40|23295.32|23215.32|23301.46|23221.46|23301.46|23221.46|23295.28|23215.28|10
1737338330000|2025-01-20 01:58:50|23301.5|23221.5|23321.7|23241.7|23321.7|23241.7|23301.5|23221.5|10
1737338340000|2025-01-20 01:59:00|23320.78|23240.78|23315.26|23235.26|23323.65|23243.65|23314.99|23234.99|10
1737338350000|2025-01-20 01:59:10|23315.27|23235.27|23313.79|23233.79|23316.28|23236.28|23313.64|23233.64|10
1737338360000|2025-01-20 01:59:20|23315.64|23235.64|23318.71|23238.71|23319.45|23239.45|23314.31|23234.31|10
1737338370000|2025-01-20 01:59:30|23319.88|23239.88|23320.61|23240.61|23323.9|23243.9|23319.88|23239.88|10
1737338380000|2025-01-20 01:59:40|23320.37|23240.37|23320.28|23240.28|23320.37|23240.37|23318.34|23238.34|10
1737338390000|2025-01-20 01:59:50|23321.77|23241.77|23320.96|23240.96|23323.44|23243.44|23319.7|23239.7|10
1737338400000|2025-01-20 02:00:00|23321.01|23241.01|23318.31|23238.31|23321.01|23241.01|23316.67|23236.67|10
1737338410000|2025-01-20 02:00:10|23317.76|23237.76|23320.34|23240.34|23320.34|23240.34|23315.14|23235.14|10
1737338420000|2025-01-20 02:00:20|23323.66|23243.66|23332.11|23252.11|23332.11|23252.11|23323.66|23243.66|10
1737338430000|2025-01-20 02:00:30|23333.97|23253.97|23324.31|23244.31|23333.97|23253.97|23324.31|23244.31|10
1737338440000|2025-01-20 02:00:40|23324.58|23244.58|23335.47|23255.47|23335.47|23255.47|23324.37|23244.37|10
1737338450000|2025-01-20 02:00:50|23336.38|23256.38|23337.66|23257.66|23340.05|23260.05|23336.38|23256.38|10
1737338460000|2025-01-20 02:01:00|23339.86|23259.86|23330.77|23250.77|23340.51|23260.51|23330.77|23250.77|10
1737338470000|2025-01-20 02:01:10|23330.49|23250.49|23332.86|23252.86|23332.86|23252.86|23329.61|23249.61|10
1737338480000|2025-01-20 02:01:20|23332.77|23252.77|23329.68|23249.68|23334.16|23254.16|23328.75|23248.75|10
1737338490000|2025-01-20 02:01:30|23329.91|23249.91|23338.84|23258.84|23338.84|23258.84|23329.91|23249.91|10
1737338500000|2025-01-20 02:01:40|23341.86|23261.86|23350.14|23270.14|23350.14|23270.14|23341.86|23261.86|10
1737338510000|2025-01-20 02:01:50|23352.37|23272.37|23370.11|23290.11|23370.11|23290.11|23352.37|23272.37|10
1737338520000|2025-01-20 02:02:00|23371.09|23291.09|23405.31|23325.31|23405.31|23325.31|23371.09|23291.09|9
1737338530000|2025-01-20 02:02:10|23406.21|23326.21|23408.66|23328.66|23408.66|23328.66|23404.37|23324.37|10
1737338540000|2025-01-20 02:02:20|23414.46|23334.46|23418.38|23338.38|23418.38|23338.38|23412.07|23332.07|10
1737338550000|2025-01-20 02:02:30|23418.96|23338.96|23431.44|23351.44|23431.5|23351.5|23418.59|23338.59|10
1737338560000|2025-01-20 02:02:40|23432.19|23352.19|23457.17|23377.17|23457.17|23377.17|23432.19|23352.19|10
1737338570000|2025-01-20 02:02:50|23457.2|23377.2|23485.5|23405.5|23485.5|23405.5|23457.2|23377.2|10
1737338580000|2025-01-20 02:03:00|23484.69|23404.69|23491.4|23411.4|23492.41|23412.41|23484.68|23404.68|10
1737338590000|2025-01-20 02:03:10|23491.41|23411.41|23486.16|23406.16|23491.41|23411.41|23484.35|23404.35|10
1737338600000|2025-01-20 02:03:20|23485.82|23405.82|23490.34|23410.34|23498.08|23418.08|23485.47|23405.47|10
1737338610000|2025-01-20 02:03:30|23488.92|23408.92|23466.99|23386.99|23488.92|23408.92|23466.1|23386.1|10
1737338620000|2025-01-20 02:03:40|23466.18|23386.18|23460.31|23380.31|23466.92|23386.92|23459.8|23379.8|10
1737338630000|2025-01-20 02:03:50|23460.2|23380.2|23459.65|23379.65|23460.64|23380.64|23455.84|23375.84|10
1737338640000|2025-01-20 02:04:00|23460.34|23380.34|23465.47|23385.47|23465.47|23385.47|23457.17|23377.17|10
1737338650000|2025-01-20 02:04:10|23467.89|23387.89|23476.02|23396.02|23476.02|23396.02|23467.12|23387.12|10
1737338660000|2025-01-20 02:04:20|23477.9|23397.9|23499.82|23419.82|23499.82|23419.82|23477.9|23397.9|10
1737338670000|2025-01-20 02:04:30|23501.91|23421.91|23515.53|23435.53|23515.53|23435.53|23501.91|23421.91|10
1737338680000|2025-01-20 02:04:40|23514|23434|23514.07|23434.07|23519.21|23439.21|23514|23434|10
1737338690000|2025-01-20 02:04:50|23512.49|23432.49|23505.08|23425.08|23512.49|23432.49|23505.08|23425.08|10
1737338700000|2025-01-20 02:05:00|23505.7|23425.7|23497.14|23417.14|23505.7|23425.7|23497.14|23417.14|10
1737338710000|2025-01-20 02:05:10|23495.38|23415.38|23486.59|23406.59|23495.38|23415.38|23486.1|23406.1|10
1737338720000|2025-01-20 02:05:20|23487|23407|23484.09|23404.09|23488.01|23408.01|23484.09|23404.09|10
1737338730000|2025-01-20 02:05:30|23484.45|23404.45|23485.12|23405.12|23489.04|23409.04|23483.56|23403.56|10
1737338740000|2025-01-20 02:05:40|23485.71|23405.71|23483.42|23403.42|23485.87|23405.87|23483.42|23403.42|10
1737338750000|2025-01-20 02:05:50|23484.68|23404.68|23488.51|23408.51|23488.51|23408.51|23484.63|23404.63|10
1737338760000|2025-01-20 02:06:00|23487.61|23407.61|23488.73|23408.73|23488.73|23408.73|23487.38|23407.38|10
1737338770000|2025-01-20 02:06:10|23488.93|23408.93|23491.67|23411.67|23492.19|23412.19|23488.42|23408.42|10
1737338780000|2025-01-20 02:06:20|23492.01|23412.01|23510.76|23430.76|23510.76|23430.76|23492.01|23412.01|10
1737338790000|2025-01-20 02:06:30|23512.49|23432.49|23518.08|23438.08|23518.23|23438.23|23512.49|23432.49|10
1737338800000|2025-01-20 02:06:40|23518.81|23438.81|23524.02|23444.02|23524.28|23444.28|23516.15|23436.15|10
1737338810000|2025-01-20 02:06:50|23524.11|23444.11|23522.89|23442.89|23526.54|23446.54|23522.89|23442.89|10
1737338820000|2025-01-20 02:07:00|23524.6|23444.6|23524.33|23444.33|23528.4|23448.4|23524.06|23444.06|10
1737338830000|2025-01-20 02:07:10|23525.82|23445.82|23518.07|23438.07|23525.82|23445.82|23518.07|23438.07|10
1737338840000|2025-01-20 02:07:20|23518.24|23438.24|23517.29|23437.29|23521.21|23441.21|23517.29|23437.29|9
1737338850000|2025-01-20 02:07:30|23517.83|23437.83|23511.96|23431.96|23517.83|23437.83|23511.96|23431.96|10
1737338860000|2025-01-20 02:07:40|23513.02|23433.02|23515.98|23435.98|23522.17|23442.17|23513.02|23433.02|10
1737338870000|2025-01-20 02:07:50|23517.16|23437.16|23522.32|23442.32|23523.2|23443.2|23517.16|23437.16|10
1737338880000|2025-01-20 02:08:00|23522.4|23442.4|23516.59|23436.59|23523.76|23443.76|23516.59|23436.59|10
1737338890000|2025-01-20 02:08:10|23516.52|23436.52|23519.71|23439.71|23519.71|23439.71|23516.52|23436.52|10
1737338900000|2025-01-20 02:08:20|23518.8|23438.8|23537.12|23457.12|23537.12|23457.12|23518.8|23438.8|9
1737338910000|2025-01-20 02:08:30|23537.47|23457.47|23547.45|23467.45|23547.45|23467.45|23536.62|23456.62|10
1737338920000|2025-01-20 02:08:40|23549.6|23469.6|23551.97|23471.97|23551.97|23471.97|23546.68|23466.68|10
1737338930000|2025-01-20 02:08:50|23551.53|23471.53|23549.61|23469.61|23551.53|23471.53|23548.52|23468.52|10
1737338940000|2025-01-20 02:09:00|23548.01|23468.01|23538.67|23458.67|23548.01|23468.01|23538.67|23458.67|10
1737338950000|2025-01-20 02:09:10|23539.86|23459.86|23537.11|23457.11|23541.11|23461.11|23537.11|23457.11|10
1737338960000|2025-01-20 02:09:20|23537.02|23457.02|23536.96|23456.96|23537.02|23457.02|23530.87|23450.87|9
1737338970000|2025-01-20 02:09:30|23538.55|23458.55|23539.86|23459.86|23539.86|23459.86|23536.91|23456.91|10
1737338980000|2025-01-20 02:09:40|23542.21|23462.21|23542.28|23462.28|23545.25|23465.25|23542.21|23462.21|10
1737338990000|2025-01-20 02:09:50|23543.22|23463.22|23536.46|23456.46|23543.22|23463.22|23536.46|23456.46|10
1737339000000|2025-01-20 02:10:00|23536.85|23456.85|23533.75|23453.75|23536.85|23456.85|23531.9|23451.9|10
1737339010000|2025-01-20 02:10:10|23535.6|23455.6|23545.19|23465.19|23545.19|23465.19|23535.6|23455.6|10
1737339020000|2025-01-20 02:10:20|23546.29|23466.29|23564.01|23484.01|23564.01|23484.01|23546.29|23466.29|10
1737339030000|2025-01-20 02:10:30|23567|23487|23572.88|23492.88|23572.88|23492.88|23566.9|23486.9|10
1737339040000|2025-01-20 02:10:40|23574.95|23494.95|23581.57|23501.57|23581.57|23501.57|23570.92|23490.92|10
1737339050000|2025-01-20 02:10:50|23581.97|23501.97|23583.6|23503.6|23584.12|23504.12|23581.22|23501.22|10
1737339060000|2025-01-20 02:11:00|23583.04|23503.04|23579.03|23499.03|23583.54|23503.54|23579.03|23499.03|10
1737339070000|2025-01-20 02:11:10|23578.14|23498.14|23581.62|23501.62|23582.76|23502.76|23577.85|23497.85|10
1737339080000|2025-01-20 02:11:20|23581.3|23501.3|23580.86|23500.86|23586.58|23506.58|23577.6|23497.6|10
1737339090000|2025-01-20 02:11:30|23581.3|23501.3|23581.23|23501.23|23582.77|23502.77|23579.45|23499.45|10
1737339100000|2025-01-20 02:11:40|23580.75|23500.75|23578.5|23498.5|23580.81|23500.81|23575.95|23495.95|10
1737339110000|2025-01-20 02:11:50|23577.7|23497.7|23574.57|23494.57|23578.38|23498.38|23574.57|23494.57|10
1737339120000|2025-01-20 02:12:00|23574.54|23494.54|23575.75|23495.75|23575.75|23495.75|23570.1|23490.1|10
1737339130000|2025-01-20 02:12:10|23575.62|23495.62|23574.67|23494.67|23577.61|23497.61|23574.67|23494.67|10
1737339140000|2025-01-20 02:12:20|23574.38|23494.38|23576.35|23496.35|23577.82|23497.82|23573.72|23493.72|10
1737339150000|2025-01-20 02:12:30|23576.19|23496.19|23577.65|23497.65|23581.17|23501.17|23576.19|23496.19|10
1737339160000|2025-01-20 02:12:40|23576.9|23496.9|23578.93|23498.93|23582.26|23502.26|23576.9|23496.9|10
1737339170000|2025-01-20 02:12:50|23580.09|23500.09|23581.41|23501.41|23582.88|23502.88|23579.52|23499.52|10
1737339180000|2025-01-20 02:13:00|23581.96|23501.96|23579.86|23499.86|23582.29|23502.29|23579.05|23499.05|10
1737339190000|2025-01-20 02:13:10|23578.23|23498.23|23577.24|23497.24|23579.24|23499.24|23576.37|23496.37|10
1737339200000|2025-01-20 02:13:20|23578.06|23498.06|23582.29|23502.29|23582.29|23502.29|23578.06|23498.06|10
1737339210000|2025-01-20 02:13:30|23582.89|23502.89|23583.73|23503.73|23583.83|23503.83|23580.11|23500.11|10
1737339220000|2025-01-20 02:13:40|23584.5|23504.5|23585.02|23505.02|23587.26|23507.26|23584.02|23504.02|10
1737339230000|2025-01-20 02:13:50|23586.39|23506.39|23577.46|23497.46|23586.39|23506.39|23577.16|23497.16|10
1737339240000|2025-01-20 02:14:00|23576.36|23496.36|23559.19|23479.19|23576.36|23496.36|23559.19|23479.19|10
1737339250000|2025-01-20 02:14:10|23557.18|23477.18|23553.21|23473.21|23557.18|23477.18|23551.42|23471.42|10
1737339260000|2025-01-20 02:14:20|23553.44|23473.44|23552.89|23472.89|23553.44|23473.44|23548.21|23468.21|10
1737339270000|2025-01-20 02:14:30|23548.55|23468.55|23553.31|23473.31|23554.03|23474.03|23548.18|23468.18|10
1737339280000|2025-01-20 02:14:40|23546.05|23466.05|23554.37|23474.37|23554.94|23474.94|23546.05|23466.05|10
1737339290000|2025-01-20 02:14:50|23554.94|23474.94|23550.98|23470.98|23555.78|23475.78|23550.98|23470.98|10
1737339300000|2025-01-20 02:15:00|23552.22|23472.22|23548.7|23468.7|23553.28|23473.28|23548.7|23468.7|10
1737339310000|2025-01-20 02:15:10|23545.85|23465.85|23542.9|23462.9|23550.65|23470.65|23542.9|23462.9|10
1737339320000|2025-01-20 02:15:20|23542.7|23462.7|23535.85|23455.85|23542.7|23462.7|23535.85|23455.85|10
1737339330000|2025-01-20 02:15:30|23535.37|23455.37|23542.16|23462.16|23542.16|23462.16|23531.8|23451.8|10
1737339340000|2025-01-20 02:15:40|23542.2|23462.2|23549.59|23469.59|23549.59|23469.59|23542.2|23462.2|10
1737339350000|2025-01-20 02:15:50|23541.81|23461.81|23552|23472|23552|23472|23541.81|23461.81|10
1737339360000|2025-01-20 02:16:00|23552.74|23472.74|23558.18|23478.18|23558.18|23478.18|23552.74|23472.74|10
1737339370000|2025-01-20 02:16:10|23558.33|23478.33|23564.46|23484.46|23564.62|23484.62|23558.33|23478.33|10
1737339380000|2025-01-20 02:16:20|23564.36|23484.36|23579.52|23499.52|23579.52|23499.52|23563.81|23483.81|10
1737339390000|2025-01-20 02:16:30|23580.47|23500.47|23590.41|23510.41|23590.87|23510.87|23580.47|23500.47|10
1737339400000|2025-01-20 02:16:40|23590.69|23510.69|23609.3|23529.3|23609.3|23529.3|23589.01|23509.01|10
1737339410000|2025-01-20 02:16:50|23613.68|23533.68|23610.8|23530.8|23614.03|23534.03|23610.39|23530.39|10
1737339420000|2025-01-20 02:17:00|23613.07|23533.07|23604.49|23524.49|23613.14|23533.14|23604.23|23524.23|10
1737339430000|2025-01-20 02:17:10|23603.2|23523.2|23604.58|23524.58|23604.87|23524.87|23603.2|23523.2|10
1737339440000|2025-01-20 02:17:20|23604.6|23524.6|23607.05|23527.05|23608.26|23528.26|23602.33|23522.33|10
1737339450000|2025-01-20 02:17:30|23608.25|23528.25|23612.24|23532.24|23612.24|23532.24|23605.35|23525.35|10
1737339460000|2025-01-20 02:17:40|23611.52|23531.52|23611.62|23531.62|23613.64|23533.64|23611.47|23531.47|10
1737339470000|2025-01-20 02:17:50|23611.52|23531.52|23621.07|23541.07|23621.07|23541.07|23611.52|23531.52|10
1737339480000|2025-01-20 02:18:00|23619.13|23539.13|23621.12|23541.12|23621.12|23541.12|23618.91|23538.91|10
1737339490000|2025-01-20 02:18:10|23620.07|23540.07|23618.36|23538.36|23620.07|23540.07|23615.13|23535.13|10
1737339500000|2025-01-20 02:18:20|23618.76|23538.76|23621.06|23541.06|23621.06|23541.06|23618.76|23538.76|10
1737339510000|2025-01-20 02:18:30|23621|23541|23631.61|23551.61|23633.28|23553.28|23621|23541|10
1737339520000|2025-01-20 02:18:40|23632.49|23552.49|23628.17|23548.17|23634.13|23554.13|23628.17|23548.17|10
1737339530000|2025-01-20 02:18:50|23626.69|23546.69|23618.35|23538.35|23626.69|23546.69|23618.35|23538.35|10
1737339540000|2025-01-20 02:19:00|23618.55|23538.55|23621.35|23541.35|23621.56|23541.56|23618.55|23538.55|10
1737339550000|2025-01-20 02:19:10|23622.76|23542.76|23621.79|23541.79|23624.47|23544.47|23621.4|23541.4|10
1737339560000|2025-01-20 02:19:20|23621.59|23541.59|23631|23551|23631.42|23551.42|23621.59|23541.59|10
1737339570000|2025-01-20 02:19:30|23632.2|23552.2|23627.91|23547.91|23633.56|23553.56|23627.91|23547.91|10
1737339580000|2025-01-20 02:19:40|23626.73|23546.73|23614.59|23534.59|23628.65|23548.65|23614.59|23534.59|10
1737339590000|2025-01-20 02:19:50|23614.52|23534.52|23615.73|23535.73|23616.15|23536.15|23612.56|23532.56|10
1737339600000|2025-01-20 02:20:00|23615.65|23535.65|23620.54|23540.54|23621.27|23541.27|23615.65|23535.65|10
1737339610000|2025-01-20 02:20:10|23621.1|23541.1|23623.2|23543.2|23623.2|23543.2|23621.1|23541.1|10
1737339620000|2025-01-20 02:20:20|23622.04|23542.04|23620.97|23540.97|23622.72|23542.72|23620.97|23540.97|10
1737339630000|2025-01-20 02:20:30|23622.3|23542.3|23627.94|23547.94|23627.94|23547.94|23622.29|23542.29|10
1737339640000|2025-01-20 02:20:40|23628.18|23548.18|23623.13|23543.13|23629|23549|23622.59|23542.59|10
1737339650000|2025-01-20 02:20:50|23619.93|23539.93|23614.09|23534.09|23619.93|23539.93|23613.22|23533.22|10
1737339660000|2025-01-20 02:21:00|23614.33|23534.33|23632.03|23552.03|23632.03|23552.03|23614.33|23534.33|10
1737339670000|2025-01-20 02:21:10|23628.01|23548.01|23619.18|23539.18|23629.32|23549.32|23619.18|23539.18|10
1737339680000|2025-01-20 02:21:20|23619.93|23539.93|23603.95|23523.95|23619.93|23539.93|23603.95|23523.95|10
1737339690000|2025-01-20 02:21:30|23601.71|23521.71|23590.46|23510.46|23601.71|23521.71|23590.46|23510.46|10
1737339700000|2025-01-20 02:21:40|23590.09|23510.09|23595.51|23515.51|23595.51|23515.51|23588.13|23508.13|10
1737339710000|2025-01-20 02:21:50|23593.97|23513.97|23596.59|23516.59|23596.59|23516.59|23593.97|23513.97|10
1737339720000|2025-01-20 02:22:00|23597.76|23517.76|23605.13|23525.13|23605.13|23525.13|23597.76|23517.76|10
1737339730000|2025-01-20 02:22:10|23605.33|23525.33|23611.66|23531.66|23611.66|23531.66|23605.31|23525.31|10
1737339740000|2025-01-20 02:22:20|23614.03|23534.03|23614.91|23534.91|23614.91|23534.91|23610.31|23530.31|10
1737339750000|2025-01-20 02:22:30|23615.25|23535.25|23617.55|23537.55|23617.6|23537.6|23614.21|23534.21|9
1737339760000|2025-01-20 02:22:40|23617.26|23537.26|23618.38|23538.38|23618.38|23538.38|23614.66|23534.66|10
1737339770000|2025-01-20 02:22:50|23618.68|23538.68|23622.83|23542.83|23622.83|23542.83|23618.54|23538.54|10
1737339780000|2025-01-20 02:23:00|23623.92|23543.92|23631.83|23551.83|23631.83|23551.83|23623.75|23543.75|10
1737339790000|2025-01-20 02:23:10|23632.83|23552.83|23639.28|23559.28|23639.28|23559.28|23632.83|23552.83|10
1737339800000|2025-01-20 02:23:20|23638.76|23558.76|23648.17|23568.17|23648.17|23568.17|23637.85|23557.85|10
1737339810000|2025-01-20 02:23:30|23648.93|23568.93|23651.84|23571.84|23653.39|23573.39|23648.93|23568.93|10
1737339820000|2025-01-20 02:23:40|23653.27|23573.27|23662.92|23582.92|23662.92|23582.92|23653.27|23573.27|10
1737339830000|2025-01-20 02:23:50|23666.32|23586.32|23674.88|23594.88|23674.88|23594.88|23665.49|23585.49|10
1737339840000|2025-01-20 02:24:00|23675.34|23595.34|23669.28|23589.28|23675.34|23595.34|23669.28|23589.28|10
1737339850000|2025-01-20 02:24:10|23669.44|23589.44|23660.56|23580.56|23669.44|23589.44|23660.32|23580.32|10
1737339860000|2025-01-20 02:24:20|23660.15|23580.15|23664.98|23584.98|23666.53|23586.53|23660.15|23580.15|10
1737339870000|2025-01-20 02:24:30|23666.03|23586.03|23677.1|23597.1|23677.1|23597.1|23666.03|23586.03|10
1737339880000|2025-01-20 02:24:40|23678.22|23598.22|23676.09|23596.09|23678.22|23598.22|23674.54|23594.54|10
1737339890000|2025-01-20 02:24:50|23676.2|23596.2|23681.37|23601.37|23681.37|23601.37|23676.2|23596.2|10
1737339900000|2025-01-20 02:25:00|23681.75|23601.75|23675.33|23595.33|23682.83|23602.83|23675.33|23595.33|10
1737339910000|2025-01-20 02:25:10|23671.87|23591.87|23657.29|23577.29|23671.87|23591.87|23657.29|23577.29|10
1737339920000|2025-01-20 02:25:20|23657|23577|23644.14|23564.14|23657|23577|23644.14|23564.14|9
1737339930000|2025-01-20 02:25:30|23643.41|23563.41|23640.09|23560.09|23643.41|23563.41|23638.98|23558.98|10
1737339940000|2025-01-20 02:25:40|23639.46|23559.46|23633.86|23553.86|23639.46|23559.46|23633.13|23553.13|10
1737339950000|2025-01-20 02:25:50|23631.82|23551.82|23628.18|23548.18|23631.82|23551.82|23625.53|23545.53|10
1737339960000|2025-01-20 02:26:00|23628.9|23548.9|23635.16|23555.16|23635.52|23555.52|23628.9|23548.9|10
1737339970000|2025-01-20 02:26:10|23633.81|23553.81|23645.09|23565.09|23645.09|23565.09|23633.81|23553.81|10
1737339980000|2025-01-20 02:26:20|23645.16|23565.16|23650.87|23570.87|23652.24|23572.24|23645.16|23565.16|10
1737339990000|2025-01-20 02:26:30|23650.84|23570.84|23660.5|23580.5|23660.5|23580.5|23649.79|23569.79|10
1737340000000|2025-01-20 02:26:40|23660.86|23580.86|23671.58|23591.58|23671.58|23591.58|23660.53|23580.53|10
1737340010000|2025-01-20 02:26:50|23671.38|23591.38|23672.6|23592.6|23672.6|23592.6|23669.9|23589.9|10
1737340020000|2025-01-20 02:27:00|23673.06|23593.06|23674.2|23594.2|23674.41|23594.41|23666.78|23586.78|10
1737340030000|2025-01-20 02:27:10|23673.81|23593.81|23675.65|23595.65|23677.22|23597.22|23672.99|23592.99|10
1737340040000|2025-01-20 02:27:20|23675.79|23595.79|23673.31|23593.31|23675.79|23595.79|23672.07|23592.07|9
1737340050000|2025-01-20 02:27:30|23672.9|23592.9|23678.72|23598.72|23678.72|23598.72|23671.95|23591.95|10
1737340060000|2025-01-20 02:27:40|23677.89|23597.89|23684.95|23604.95|23684.95|23604.95|23676.87|23596.87|10
1737340070000|2025-01-20 02:27:50|23685.18|23605.18|23676.83|23596.83|23686.2|23606.2|23676.83|23596.83|10
1737340080000|2025-01-20 02:28:00|23676.15|23596.15|23674.82|23594.82|23676.15|23596.15|23673.03|23593.03|10
1737340090000|2025-01-20 02:28:10|23674.55|23594.55|23666.3|23586.3|23675.41|23595.41|23666.3|23586.3|10
1737340100000|2025-01-20 02:28:20|23665.26|23585.26|23661.69|23581.69|23665.26|23585.26|23661|23581|10
1737340110000|2025-01-20 02:28:30|23662.09|23582.09|23646.39|23566.39|23662.09|23582.09|23646.39|23566.39|10
1737340120000|2025-01-20 02:28:40|23646.22|23566.22|23638.69|23558.69|23646.22|23566.22|23637.96|23557.96|10
1737340130000|2025-01-20 02:28:50|23639.68|23559.68|23639.6|23559.6|23641.72|23561.72|23637.74|23557.74|10
1737340140000|2025-01-20 02:29:00|23638.44|23558.44|23636.24|23556.24|23638.44|23558.44|23633.81|23553.81|10
1737340150000|2025-01-20 02:29:10|23638.36|23558.36|23639.19|23559.19|23639.19|23559.19|23634.74|23554.74|10
1737340160000|2025-01-20 02:29:20|23639.45|23559.45|23645.45|23565.45|23646.17|23566.17|23639.45|23559.45|10
1737340170000|2025-01-20 02:29:30|23648.31|23568.31|23659.12|23579.12|23659.12|23579.12|23648.31|23568.31|10
1737340180000|2025-01-20 02:29:40|23660.64|23580.64|23675.26|23595.26|23675.26|23595.26|23660.64|23580.64|10
1737340190000|2025-01-20 02:29:50|23676.37|23596.37|23690.01|23610.01|23690.01|23610.01|23676.37|23596.37|10
1737340200000|2025-01-20 02:30:00|23690.54|23610.54|23691.47|23611.47|23694.46|23614.46|23688.98|23608.98|10
1737340210000|2025-01-20 02:30:10|23692.06|23612.06|23685.22|23605.22|23692.06|23612.06|23685.22|23605.22|10
1737340220000|2025-01-20 02:30:20|23685.88|23605.88|23673.53|23593.53|23685.94|23605.94|23673.53|23593.53|10
1737340230000|2025-01-20 02:30:30|23673.09|23593.09|23672.48|23592.48|23673.09|23593.09|23669.29|23589.29|10
1737340240000|2025-01-20 02:30:40|23672.09|23592.09|23671.77|23591.77|23674.17|23594.17|23671.09|23591.09|10
1737340250000|2025-01-20 02:30:50|23672.98|23592.98|23671|23591|23673.21|23593.21|23671|23591|10
1737340260000|2025-01-20 02:31:00|23671.94|23591.94|23672.55|23592.55|23672.9|23592.9|23671.94|23591.94|10
1737340270000|2025-01-20 02:31:10|23670.78|23590.78|23678.19|23598.19|23678.19|23598.19|23669.31|23589.31|10
1737340280000|2025-01-20 02:31:20|23678.75|23598.75|23678.39|23598.39|23681.18|23601.18|23677.21|23597.21|10
1737340290000|2025-01-20 02:31:30|23679.48|23599.48|23677.22|23597.22|23679.48|23599.48|23673.5|23593.5|10
1737340300000|2025-01-20 02:31:40|23677.82|23597.82|23673.93|23593.93|23678.64|23598.64|23673.67|23593.67|10
1737340310000|2025-01-20 02:31:50|23673.25|23593.25|23677.07|23597.07|23677.07|23597.07|23671.51|23591.51|10
1737340320000|2025-01-20 02:32:00|23676.38|23596.38|23679.06|23599.06|23679.06|23599.06|23676.38|23596.38|10
1737340330000|2025-01-20 02:32:10|23678.76|23598.76|23675.24|23595.24|23679.61|23599.61|23672.5|23592.5|10
1737340340000|2025-01-20 02:32:20|23676.41|23596.41|23679.44|23599.44|23680.28|23600.28|23676.41|23596.41|10
1737340350000|2025-01-20 02:32:30|23679.19|23599.19|23689.83|23609.83|23691.74|23611.74|23679.19|23599.19|10
1737340360000|2025-01-20 02:32:40|23690.75|23610.75|23695.79|23615.79|23696.06|23616.06|23690.55|23610.55|10
1737340370000|2025-01-20 02:32:50|23694.8|23614.8|23699.4|23619.4|23699.4|23619.4|23694.8|23614.8|10
1737340380000|2025-01-20 02:33:00|23699.19|23619.19|23710.39|23630.39|23710.39|23630.39|23699.19|23619.19|10
1737340390000|2025-01-20 02:33:10|23710.44|23630.44|23708.64|23628.64|23711.93|23631.93|23707.72|23627.72|10
1737340400000|2025-01-20 02:33:20|23710.34|23630.34|23707.54|23627.54|23711.34|23631.34|23707.54|23627.54|10
1737340410000|2025-01-20 02:33:30|23707.89|23627.89|23705.84|23625.84|23707.89|23627.89|23704.94|23624.94|10
1737340420000|2025-01-20 02:33:40|23706.33|23626.33|23726.06|23646.06|23726.06|23646.06|23696|23616|10
1737340430000|2025-01-20 02:33:50|23713.57|23633.57|23710.62|23630.62|23713.57|23633.57|23694.92|23614.92|10
1737340440000|2025-01-20 02:34:00|23711.74|23631.74|23711.59|23631.59|23716|23636|23708.7|23628.7|10
1737340450000|2025-01-20 02:34:10|23711.76|23631.76|23730.19|23650.19|23730.19|23650.19|23710.05|23630.05|10
1737340460000|2025-01-20 02:34:20|23730.67|23650.67|23747.44|23667.44|23747.44|23667.44|23730.04|23650.04|10
1737340470000|2025-01-20 02:34:30|23750.77|23670.77|23769.77|23689.77|23769.77|23689.77|23750.77|23670.77|10
1737340480000|2025-01-20 02:34:40|23770.09|23690.09|23767.18|23687.18|23773.13|23693.13|23767.12|23687.12|10
1737340490000|2025-01-20 02:34:50|23765.97|23685.97|23765.94|23685.94|23766.42|23686.42|23764.73|23684.73|10
1737340500000|2025-01-20 02:35:00|23765.14|23685.14|23761.99|23681.99|23768.55|23688.55|23761.99|23681.99|10
1737340510000|2025-01-20 02:35:10|23758.34|23678.34|23745.69|23665.69|23758.34|23678.34|23745.69|23665.69|10
1737340520000|2025-01-20 02:35:20|23747.07|23667.07|23742.34|23662.34|23747.79|23667.79|23742.28|23662.28|10
1737340530000|2025-01-20 02:35:30|23744.25|23664.25|23759.96|23679.96|23759.96|23679.96|23744.25|23664.25|10
1737340540000|2025-01-20 02:35:40|23761.5|23681.5|23766.53|23686.53|23766.53|23686.53|23761.5|23681.5|10
1737340550000|2025-01-20 02:35:50|23768.87|23688.87|23763.36|23683.36|23782.37|23702.37|23763.36|23683.36|10
1737340560000|2025-01-20 02:36:00|23763.59|23683.59|23773.43|23693.43|23776.87|23696.87|23761.5|23681.5|10
1737340570000|2025-01-20 02:36:10|23771.14|23691.14|23773.71|23693.71|23773.71|23693.71|23768.41|23688.41|10
1737340580000|2025-01-20 02:36:20|23776.26|23696.26|23749.34|23669.34|23776.26|23696.26|23749.34|23669.34|10
1737340590000|2025-01-20 02:36:30|23746.38|23666.38|23730.32|23650.32|23746.38|23666.38|23730.32|23650.32|10
1737340600000|2025-01-20 02:36:40|23727.89|23647.89|23702.6|23622.6|23727.89|23647.89|23702.6|23622.6|10
1737340610000|2025-01-20 02:36:50|23702.58|23622.58|23700.1|23620.1|23705.74|23625.74|23700.1|23620.1|10
1737340620000|2025-01-20 02:37:00|23698.78|23618.78|23697.57|23617.57|23701.37|23621.37|23697.57|23617.57|10
1737340630000|2025-01-20 02:37:10|23697.29|23617.29|23683.3|23603.3|23697.29|23617.29|23683.15|23603.15|10
1737340640000|2025-01-20 02:37:20|23680.96|23600.96|23673.67|23593.67|23680.96|23600.96|23670|23590|10
1737340650000|2025-01-20 02:37:30|23673.7|23593.7|23663.39|23583.39|23673.7|23593.7|23663.02|23583.02|10
1737340660000|2025-01-20 02:37:40|23664.02|23584.02|23664.48|23584.48|23666.07|23586.07|23663.27|23583.27|10
1737340670000|2025-01-20 02:37:50|23665.53|23585.53|23673.18|23593.18|23673.18|23593.18|23665.53|23585.53|10
1737340680000|2025-01-20 02:38:00|23675.76|23595.76|23675.05|23595.05|23676.42|23596.42|23674.29|23594.29|10
1737340690000|2025-01-20 02:38:10|23676.67|23596.67|23670|23590|23676.67|23596.67|23670|23590|10
1737340700000|2025-01-20 02:38:20|23669.21|23589.21|23661.82|23581.82|23669.21|23589.21|23660.34|23580.34|10
1737340710000|2025-01-20 02:38:30|23661.9|23581.9|23674.78|23594.78|23680.6|23600.6|23661.9|23581.9|10
1737340720000|2025-01-20 02:38:40|23674.72|23594.72|23644.83|23564.83|23674.72|23594.72|23644.83|23564.83|10
1737340730000|2025-01-20 02:38:50|23642.16|23562.16|23638.38|23558.38|23642.29|23562.29|23638.18|23558.18|10
1737340740000|2025-01-20 02:39:00|23647.6|23567.6|23645.7|23565.7|23647.6|23567.6|23644.82|23564.82|10
1737340750000|2025-01-20 02:39:10|23642.97|23562.97|23624.07|23544.07|23642.97|23562.97|23621.63|23541.63|10
1737340760000|2025-01-20 02:39:20|23623.93|23543.93|23623.75|23543.75|23626.92|23546.92|23620.68|23540.68|10
1737340770000|2025-01-20 02:39:30|23624.82|23544.82|23630.19|23550.19|23630.19|23550.19|23624.82|23544.82|9
1737340780000|2025-01-20 02:39:40|23629.09|23549.09|23634.11|23554.11|23636.19|23556.19|23628.83|23548.83|10
1737340790000|2025-01-20 02:39:50|23633.34|23553.34|23631.79|23551.79|23633.34|23553.34|23630.91|23550.91|9
1737340800000|2025-01-20 02:40:00|23632.07|23552.07|23629.23|23549.23|23633.48|23553.48|23626.57|23546.57|10
1737340810000|2025-01-20 02:40:10|23628.44|23548.44|23624.95|23544.95|23628.44|23548.44|23621.38|23541.38|10
1737340820000|2025-01-20 02:40:20|23624.53|23544.53|23623.15|23543.15|23627.06|23547.06|23623.15|23543.15|10
1737340830000|2025-01-20 02:40:30|23622.89|23542.89|23614.62|23534.62|23623.08|23543.08|23614.62|23534.62|10
1737340840000|2025-01-20 02:40:40|23612.38|23532.38|23590.7|23510.7|23612.38|23532.38|23590.7|23510.7|10
1737340850000|2025-01-20 02:40:50|23589.65|23509.65|23584.06|23504.06|23589.65|23509.65|23583.18|23503.18|10
1737340860000|2025-01-20 02:41:00|23584.11|23504.11|23580.31|23500.31|23584.11|23504.11|23579.45|23499.45|10
1737340870000|2025-01-20 02:41:10|23580.52|23500.52|23583.08|23503.08|23585.21|23505.21|23580.52|23500.52|10
1737340880000|2025-01-20 02:41:20|23581.51|23501.51|23587.08|23507.08|23588.99|23508.99|23580.57|23500.57|10
1737340890000|2025-01-20 02:41:30|23587.04|23507.04|23587.41|23507.41|23589.58|23509.58|23587.04|23507.04|10
1737340900000|2025-01-20 02:41:40|23585.38|23505.38|23584.12|23504.12|23588.94|23508.94|23584.12|23504.12|10
1737340910000|2025-01-20 02:41:50|23584.39|23504.39|23587.33|23507.33|23588.77|23508.77|23584.13|23504.13|10
1737340920000|2025-01-20 02:42:00|23588.36|23508.36|23591.52|23511.52|23591.67|23511.67|23588.36|23508.36|10
1737340930000|2025-01-20 02:42:10|23591.43|23511.43|23583.68|23503.68|23591.43|23511.43|23583.68|23503.68|10
1737340940000|2025-01-20 02:42:20|23583.38|23503.38|23568.14|23488.14|23583.59|23503.59|23568.14|23488.14|10
1737340950000|2025-01-20 02:42:30|23568.11|23488.11|23550.64|23470.64|23568.11|23488.11|23550.64|23470.64|10
1737340960000|2025-01-20 02:42:40|23548.24|23468.24|23538.79|23458.79|23548.24|23468.24|23538.79|23458.79|10
1737340970000|2025-01-20 02:42:50|23538.76|23458.76|23532.73|23452.73|23538.76|23458.76|23532.73|23452.73|10
1737340980000|2025-01-20 02:43:00|23532.75|23452.75|23513.81|23433.81|23532.75|23452.75|23513.27|23433.27|10
1737340990000|2025-01-20 02:43:10|23514.56|23434.56|23521.24|23441.24|23521.24|23441.24|23514.19|23434.19|10
1737341000000|2025-01-20 02:43:20|23519.95|23439.95|23519.04|23439.04|23523.59|23443.59|23518.49|23438.49|10
1737341010000|2025-01-20 02:43:30|23519.56|23439.56|23525.47|23445.47|23525.47|23445.47|23519.56|23439.56|10
1737341020000|2025-01-20 02:43:40|23525.66|23445.66|23522.79|23442.79|23525.66|23445.66|23516.95|23436.95|10
1737341030000|2025-01-20 02:43:50|23527.43|23447.43|23539.05|23459.05|23539.15|23459.15|23527.43|23447.43|10
1737341040000|2025-01-20 02:44:00|23539.21|23459.21|23548.52|23468.52|23548.52|23468.52|23539.21|23459.21|10
1737341050000|2025-01-20 02:44:10|23547.7|23467.7|23542.93|23462.93|23547.7|23467.7|23541.64|23461.64|10
1737341060000|2025-01-20 02:44:20|23542.29|23462.29|23540.93|23460.93|23545.08|23465.08|23539.33|23459.33|10
1737341070000|2025-01-20 02:44:30|23540.27|23460.27|23537.4|23457.4|23542.26|23462.26|23537.4|23457.4|10
1737341080000|2025-01-20 02:44:40|23537.49|23457.49|23536.03|23456.03|23537.49|23457.49|23533.84|23453.84|10
1737341090000|2025-01-20 02:44:50|23536.34|23456.34|23535.92|23455.92|23539.31|23459.31|23535.74|23455.74|9
1737341100000|2025-01-20 02:45:00|23535.33|23455.33|23527.77|23447.77|23537.81|23457.81|23527.77|23447.77|10
1737341110000|2025-01-20 02:45:10|23526.95|23446.95|23527.61|23447.61|23527.7|23447.7|23522.19|23442.19|10
1737341120000|2025-01-20 02:45:20|23528|23448|23528.45|23448.45|23528.45|23448.45|23525.2|23445.2|10
1737341130000|2025-01-20 02:45:30|23527.22|23447.22|23525.5|23445.5|23527.5|23447.5|23524.62|23444.62|10
1737341140000|2025-01-20 02:45:40|23524.65|23444.65|23532.61|23452.61|23532.61|23452.61|23522.92|23442.92|10
1737341150000|2025-01-20 02:45:50|23531.71|23451.71|23531.88|23451.88|23533.98|23453.98|23531.71|23451.71|10
1737341160000|2025-01-20 02:46:00|23532.13|23452.13|23525.51|23445.51|23532.22|23452.22|23525.51|23445.51|9
1737341170000|2025-01-20 02:46:10|23522.52|23442.52|23505.85|23425.85|23522.52|23442.52|23505.85|23425.85|10
1737341180000|2025-01-20 02:46:20|23504.93|23424.93|23504.85|23424.85|23507.05|23427.05|23504.85|23424.85|10
1737341190000|2025-01-20 02:46:30|23504.21|23424.21|23505.75|23425.75|23506.81|23426.81|23503.08|23423.08|10
1737341200000|2025-01-20 02:46:40|23502.61|23422.61|23514.6|23434.6|23517.46|23437.46|23501.82|23421.82|10
1737341210000|2025-01-20 02:46:50|23514.1|23434.1|23512.82|23432.82|23514.29|23434.29|23512.31|23432.31|10
1737341220000|2025-01-20 02:47:00|23512.96|23432.96|23508.83|23428.83|23512.96|23432.96|23502.51|23422.51|10
1737341230000|2025-01-20 02:47:10|23508.65|23428.65|23510.58|23430.58|23510.58|23430.58|23505.35|23425.35|10
1737341240000|2025-01-20 02:47:20|23509.84|23429.84|23522.45|23442.45|23528.96|23448.96|23509.84|23429.84|10
1737341250000|2025-01-20 02:47:30|23522.31|23442.31|23504.54|23424.54|23522.31|23442.31|23504.54|23424.54|10
1737341260000|2025-01-20 02:47:40|23501.52|23421.52|23491.48|23411.48|23501.52|23421.52|23491.12|23411.12|10
1737341270000|2025-01-20 02:47:50|23491.29|23411.29|23499.73|23419.73|23499.73|23419.73|23491.29|23411.29|10
1737341280000|2025-01-20 02:48:00|23502.48|23422.48|23508.76|23428.76|23508.76|23428.76|23502.48|23422.48|10
1737341290000|2025-01-20 02:48:10|23510.38|23430.38|23512.92|23432.92|23512.92|23432.92|23509.51|23429.51|10
1737341300000|2025-01-20 02:48:20|23512.13|23432.13|23515.02|23435.02|23515.02|23435.02|23506.98|23426.98|9
1737341310000|2025-01-20 02:48:30|23514.32|23434.32|23518.94|23438.94|23518.94|23438.94|23514.32|23434.32|10
1737341320000|2025-01-20 02:48:40|23516.31|23436.31|23515.32|23435.32|23516.31|23436.31|23513.8|23433.8|10
1737341330000|2025-01-20 02:48:50|23514.54|23434.54|23508.68|23428.68|23514.54|23434.54|23508.17|23428.17|10
1737341340000|2025-01-20 02:49:00|23508.01|23428.01|23507.62|23427.62|23509.51|23429.51|23507.62|23427.62|10
1737341350000|2025-01-20 02:49:10|23508.97|23428.97|23520.52|23440.52|23522.84|23442.84|23508.97|23428.97|10
1737341360000|2025-01-20 02:49:20|23521.03|23441.03|23517.23|23437.23|23521.03|23441.03|23517.23|23437.23|10
1737341370000|2025-01-20 02:49:30|23517.03|23437.03|23533.76|23453.76|23537.26|23457.26|23516.13|23436.13|10
1737341380000|2025-01-20 02:49:40|23534.19|23454.19|23536.39|23456.39|23537.57|23457.57|23534.19|23454.19|10
1737341390000|2025-01-20 02:49:50|23536.67|23456.67|23544.06|23464.06|23544.06|23464.06|23536.67|23456.67|10
1737341400000|2025-01-20 02:50:00|23545.27|23465.27|23547.16|23467.16|23547.16|23467.16|23542.53|23462.53|10
1737341410000|2025-01-20 02:50:10|23547.28|23467.28|23565|23485|23565|23485|23547.28|23467.28|10
1737341420000|2025-01-20 02:50:20|23566.75|23486.75|23569.52|23489.52|23569.52|23489.52|23566.75|23486.75|10
1737341430000|2025-01-20 02:50:30|23569.16|23489.16|23560.46|23480.46|23569.54|23489.54|23552.55|23472.55|10
1737341440000|2025-01-20 02:50:40|23560.51|23480.51|23565.81|23485.81|23565.81|23485.81|23560.51|23480.51|10
1737341450000|2025-01-20 02:50:50|23568.01|23488.01|23567.77|23487.77|23570.4|23490.4|23567.77|23487.77|10
1737341460000|2025-01-20 02:51:00|23567.31|23487.31|23564.88|23484.88|23567.83|23487.83|23564.59|23484.59|10
1737341470000|2025-01-20 02:51:10|23564.59|23484.59|23568.57|23488.57|23568.57|23488.57|23564.59|23484.59|10
1737341480000|2025-01-20 02:51:20|23564.5|23484.5|23572.2|23492.2|23572.2|23492.2|23564.5|23484.5|10
1737341490000|2025-01-20 02:51:30|23571.29|23491.29|23562.76|23482.76|23571.29|23491.29|23562.57|23482.57|10
1737341500000|2025-01-20 02:51:40|23562.69|23482.69|23552.05|23472.05|23562.71|23482.71|23552.05|23472.05|10
1737341510000|2025-01-20 02:51:50|23551.54|23471.54|23531.51|23451.51|23551.54|23471.54|23531.05|23451.05|10
1737341520000|2025-01-20 02:52:00|23530.75|23450.75|23543.37|23463.37|23543.37|23463.37|23530.75|23450.75|10
1737341530000|2025-01-20 02:52:10|23550.94|23470.94|23542.43|23462.43|23550.94|23470.94|23542.23|23462.23|10
1737341540000|2025-01-20 02:52:20|23542.63|23462.63|23551.41|23471.41|23551.41|23471.41|23542.63|23462.63|10
1737341550000|2025-01-20 02:52:30|23556.18|23476.18|23562.64|23482.64|23562.64|23482.64|23554.9|23474.9|10
1737341560000|2025-01-20 02:52:40|23564.05|23484.05|23575.3|23495.3|23575.3|23495.3|23564.05|23484.05|10
1737341570000|2025-01-20 02:52:50|23576.85|23496.85|23580.65|23500.65|23580.65|23500.65|23576.67|23496.67|10
1737341580000|2025-01-20 02:53:00|23600.24|23520.24|23603.43|23523.43|23605.37|23525.37|23600.24|23520.24|10
1737341590000|2025-01-20 02:53:10|23606.28|23526.28|23595.5|23515.5|23607.26|23527.26|23593.93|23513.93|10
1737341600000|2025-01-20 02:53:20|23596.12|23516.12|23605.24|23525.24|23606.41|23526.41|23596.12|23516.12|10
1737341610000|2025-01-20 02:53:30|23604.72|23524.72|23581.28|23501.28|23604.72|23524.72|23581.23|23501.23|10
1737341620000|2025-01-20 02:53:40|23582.02|23502.02|23567.55|23487.55|23582.26|23502.26|23567.55|23487.55|10
1737341630000|2025-01-20 02:53:50|23562.11|23482.11|23554.38|23474.38|23562.11|23482.11|23554.38|23474.38|10
1737341640000|2025-01-20 02:54:00|23553.97|23473.97|23536.37|23456.37|23553.97|23473.97|23536.37|23456.37|10
1737341650000|2025-01-20 02:54:10|23535.15|23455.15|23513.62|23433.62|23535.15|23455.15|23513.62|23433.62|10
1737341660000|2025-01-20 02:54:20|23513.25|23433.25|23499.16|23419.16|23513.25|23433.25|23499.16|23419.16|10
1737341670000|2025-01-20 02:54:30|23494.1|23414.1|23481.25|23401.25|23494.4|23414.4|23481.25|23401.25|10
1737341680000|2025-01-20 02:54:40|23479.57|23399.57|23464.08|23384.08|23479.57|23399.57|23464.08|23384.08|10
1737341690000|2025-01-20 02:54:50|23464.17|23384.17|23472.12|23392.12|23472.12|23392.12|23464.17|23384.17|10
1737341700000|2025-01-20 02:55:00|23471.75|23391.75|23469.7|23389.7|23475.17|23395.17|23469.7|23389.7|10
1737341710000|2025-01-20 02:55:10|23467.4|23387.4|23467.67|23387.67|23468.15|23388.15|23466.54|23386.54|10
1737341720000|2025-01-20 02:55:20|23469|23389|23470.64|23390.64|23471.6|23391.6|23465.56|23385.56|10
1737341730000|2025-01-20 02:55:30|23472.56|23392.56|23462.72|23382.72|23473.36|23393.36|23461.6|23381.6|10
1737341740000|2025-01-20 02:55:40|23462.82|23382.82|23447.19|23367.19|23462.82|23382.82|23447.19|23367.19|10
1737341750000|2025-01-20 02:55:50|23446.08|23366.08|23449.16|23369.16|23449.16|23369.16|23446.08|23366.08|10
1737341760000|2025-01-20 02:56:00|23451.93|23371.93|23468.2|23388.2|23468.61|23388.61|23451.93|23371.93|10
1737341770000|2025-01-20 02:56:10|23468.18|23388.18|23479.57|23399.57|23479.57|23399.57|23468.18|23388.18|9
1737341780000|2025-01-20 02:56:20|23478.86|23398.86|23491.05|23411.05|23491.05|23411.05|23477.98|23397.98|10
1737341790000|2025-01-20 02:56:30|23493.2|23413.2|23495.65|23415.65|23497.55|23417.55|23490.71|23410.71|9
1737341800000|2025-01-20 02:56:40|23495.92|23415.92|23492.37|23412.37|23496.01|23416.01|23492.37|23412.37|10
1737341810000|2025-01-20 02:56:50|23492.38|23412.38|23495.27|23415.27|23497.51|23417.51|23488.62|23408.62|10
1737341820000|2025-01-20 02:57:00|23495.2|23415.2|23494.42|23414.42|23497.1|23417.1|23491.21|23411.21|10
1737341830000|2025-01-20 02:57:10|23494.47|23414.47|23482.55|23402.55|23494.47|23414.47|23482.55|23402.55|10
1737341840000|2025-01-20 02:57:20|23482.33|23402.33|23472.2|23392.2|23482.33|23402.33|23472.2|23392.2|10
1737341850000|2025-01-20 02:57:30|23467.75|23387.75|23458.54|23378.54|23467.75|23387.75|23458.54|23378.54|10
1737341860000|2025-01-20 02:57:40|23455.33|23375.33|23449.87|23369.87|23455.33|23375.33|23449.87|23369.87|10
1737341870000|2025-01-20 02:57:50|23447.13|23367.13|23429.34|23349.34|23447.13|23367.13|23429.34|23349.34|10
1737341880000|2025-01-20 02:58:00|23430.07|23350.07|23425.38|23345.38|23434.66|23354.66|23423.36|23343.36|10
1737341890000|2025-01-20 02:58:10|23425.58|23345.58|23422.13|23342.13|23427.22|23347.22|23421.26|23341.26|10
1737341900000|2025-01-20 02:58:20|23421.88|23341.88|23421.92|23341.92|23423.05|23343.05|23419.89|23339.89|9
1737341910000|2025-01-20 02:58:30|23423.04|23343.04|23428.12|23348.12|23428.12|23348.12|23421.15|23341.15|10
1737341920000|2025-01-20 02:58:40|23433.82|23353.82|23460.84|23380.84|23460.84|23380.84|23433.82|23353.82|10
1737341930000|2025-01-20 02:58:50|23462.64|23382.64|23461.17|23381.17|23466.53|23386.53|23460.65|23380.65|10
1737341940000|2025-01-20 02:59:00|23461.41|23381.41|23461.11|23381.11|23463.57|23383.57|23461.11|23381.11|10
1737341950000|2025-01-20 02:59:10|23462.23|23382.23|23456.73|23376.73|23462.23|23382.23|23456.73|23376.73|10
1737341960000|2025-01-20 02:59:20|23456.78|23376.78|23457.61|23377.61|23457.61|23377.61|23455.66|23375.66|9
1737341970000|2025-01-20 02:59:30|23458.13|23378.13|23462.89|23382.89|23463.98|23383.98|23458.13|23378.13|10
1737341980000|2025-01-20 02:59:40|23462.1|23382.1|23452.78|23372.78|23462.1|23382.1|23452.78|23372.78|10
1737341990000|2025-01-20 02:59:50|23452.58|23372.58|23452.72|23372.72|23453.67|23373.67|23452.27|23372.27|10
1737342000000|2025-01-20 03:00:00|23453.85|23373.85|23465.05|23385.05|23465.05|23385.05|23451.68|23371.68|10
1737342010000|2025-01-20 03:00:10|23466.01|23386.01|23459.07|23379.07|23466.3|23386.3|23459.07|23379.07|9
1737342020000|2025-01-20 03:00:20|23457.4|23377.4|23452.06|23372.06|23457.4|23377.4|23450.65|23370.65|10
1737342030000|2025-01-20 03:00:30|23451.83|23371.83|23439.07|23359.07|23451.83|23371.83|23439.07|23359.07|10
1737342040000|2025-01-20 03:00:40|23438.4|23358.4|23435.07|23355.07|23438.4|23358.4|23429.7|23349.7|9
1737342050000|2025-01-20 03:00:50|23434.14|23354.14|23439.37|23359.37|23447.43|23367.43|23434.14|23354.14|10
1737342060000|2025-01-20 03:01:00|23437.96|23357.96|23421.56|23341.56|23437.96|23357.96|23420.06|23340.06|10
1737342070000|2025-01-20 03:01:10|23420.84|23340.84|23411.4|23331.4|23420.84|23340.84|23411.4|23331.4|10
1737342080000|2025-01-20 03:01:20|23409.31|23329.31|23400.79|23320.79|23409.31|23329.31|23398.09|23318.09|10
1737342090000|2025-01-20 03:01:30|23400.69|23320.69|23371.73|23291.73|23400.69|23320.69|23371.73|23291.73|10
1737342100000|2025-01-20 03:01:40|23378.24|23298.24|23379.74|23299.74|23379.74|23299.74|23374.22|23294.22|10
1737342110000|2025-01-20 03:01:50|23376.11|23296.11|23367.15|23287.15|23376.11|23296.11|23367.15|23287.15|10
1737342120000|2025-01-20 03:02:00|23360.17|23280.17|23340.77|23260.77|23360.17|23280.17|23340.77|23260.77|10
1737342130000|2025-01-20 03:02:10|23340.61|23260.61|23361.13|23281.13|23361.13|23281.13|23340.09|23260.09|10
1737342140000|2025-01-20 03:02:20|23360.01|23280.01|23359.62|23279.62|23361.59|23281.59|23359.04|23279.04|10
1737342150000|2025-01-20 03:02:30|23361.77|23281.77|23372.28|23292.28|23372.28|23292.28|23361.77|23281.77|10
1737342160000|2025-01-20 03:02:40|23372.73|23292.73|23365.93|23285.93|23372.73|23292.73|23365.93|23285.93|10
1737342170000|2025-01-20 03:02:50|23366.28|23286.28|23368.17|23288.17|23368.17|23288.17|23366.28|23286.28|10
1737342180000|2025-01-20 03:03:00|23371.07|23291.07|23370.99|23290.99|23374.58|23294.58|23370.99|23290.99|10
1737342190000|2025-01-20 03:03:10|23370.87|23290.87|23379.12|23299.12|23379.12|23299.12|23370.87|23290.87|10
1737342200000|2025-01-20 03:03:20|23381.05|23301.05|23391.14|23311.14|23391.14|23311.14|23381.05|23301.05|10
1737342210000|2025-01-20 03:03:30|23392.33|23312.33|23398.14|23318.14|23398.58|23318.58|23392.33|23312.33|10
1737342220000|2025-01-20 03:03:40|23399.01|23319.01|23408.68|23328.68|23408.68|23328.68|23399.01|23319.01|10
1737342230000|2025-01-20 03:03:50|23410.86|23330.86|23415.7|23335.7|23417.95|23337.95|23410.86|23330.86|10
1737342240000|2025-01-20 03:04:00|23416.32|23336.32|23426.88|23346.88|23426.88|23346.88|23414.57|23334.57|10
1737342250000|2025-01-20 03:04:10|23427.29|23347.29|23429.98|23349.98|23431.36|23351.36|23427.29|23347.29|10
1737342260000|2025-01-20 03:04:20|23429.04|23349.04|23437.38|23357.38|23437.38|23357.38|23429|23349|10
1737342270000|2025-01-20 03:04:30|23442.98|23362.98|23442.05|23362.05|23449.8|23369.8|23442.05|23362.05|10
1737342280000|2025-01-20 03:04:40|23439.63|23359.63|23441.9|23361.9|23442.36|23362.36|23437.96|23357.96|10
1737342290000|2025-01-20 03:04:50|23442.54|23362.54|23454.76|23374.76|23454.76|23374.76|23442.54|23362.54|10
1737342300000|2025-01-20 03:05:00|23456.29|23376.29|23454.95|23374.95|23458.73|23378.73|23454.63|23374.63|10
1737342310000|2025-01-20 03:05:10|23455.32|23375.32|23438.48|23358.48|23459.45|23379.45|23438.48|23358.48|10
1737342320000|2025-01-20 03:05:20|23440.19|23360.19|23442.01|23362.01|23443.37|23363.37|23438.23|23358.23|10
1737342330000|2025-01-20 03:05:30|23441.83|23361.83|23441.75|23361.75|23443.28|23363.28|23441.75|23361.75|10
1737342340000|2025-01-20 03:05:40|23440.81|23360.81|23441.72|23361.72|23441.72|23361.72|23437.75|23357.75|10
1737342350000|2025-01-20 03:05:50|23442.72|23362.72|23457.08|23377.08|23457.08|23377.08|23442.72|23362.72|10
1737342360000|2025-01-20 03:06:00|23457.95|23377.95|23459.22|23379.22|23459.5|23379.5|23457.62|23377.62|10
1737342370000|2025-01-20 03:06:10|23459.63|23379.63|23473.98|23393.98|23473.98|23393.98|23459.63|23379.63|10
1737342380000|2025-01-20 03:06:20|23474.1|23394.1|23482.91|23402.91|23482.91|23402.91|23474.1|23394.1|10
1737342390000|2025-01-20 03:06:30|23482.89|23402.89|23491.91|23411.91|23493.38|23413.38|23482.89|23402.89|10
1737342400000|2025-01-20 03:06:40|23491.4|23411.4|23484.55|23404.55|23491.98|23411.98|23483.18|23403.18|10
1737342410000|2025-01-20 03:06:50|23482.34|23402.34|23480.01|23400.01|23482.34|23402.34|23478.72|23398.72|10
1737342420000|2025-01-20 03:07:00|23488.72|23408.72|23483.44|23403.44|23489.41|23409.41|23483.26|23403.26|10
1737342430000|2025-01-20 03:07:10|23481.7|23401.7|23475.05|23395.05|23482.01|23402.01|23475.05|23395.05|10
1737342440000|2025-01-20 03:07:20|23475.47|23395.47|23477.43|23397.43|23478.81|23398.81|23475.47|23395.47|10
1737342450000|2025-01-20 03:07:30|23477.97|23397.97|23480.03|23400.03|23480.25|23400.25|23474.78|23394.78|10
1737342460000|2025-01-20 03:07:40|23483.48|23403.48|23489.77|23409.77|23490.63|23410.63|23483.48|23403.48|10
1737342470000|2025-01-20 03:07:50|23490.78|23410.78|23495.98|23415.98|23496.82|23416.82|23489.59|23409.59|10
1737342480000|2025-01-20 03:08:00|23495.23|23415.23|23499.84|23419.84|23500.74|23420.74|23495.23|23415.23|10
1737342490000|2025-01-20 03:08:10|23501.21|23421.21|23502.02|23422.02|23502.46|23422.46|23498.95|23418.95|10
1737342500000|2025-01-20 03:08:20|23504.8|23424.8|23501.07|23421.07|23506.72|23426.72|23497.25|23417.25|9
1737342510000|2025-01-20 03:08:30|23498.87|23418.87|23492.72|23412.72|23498.87|23418.87|23492.46|23412.46|10
1737342520000|2025-01-20 03:08:40|23491.91|23411.91|23489.53|23409.53|23492.69|23412.69|23489.23|23409.23|10
1737342530000|2025-01-20 03:08:50|23489.65|23409.65|23487.91|23407.91|23490.98|23410.98|23487.91|23407.91|10
1737342540000|2025-01-20 03:09:00|23484.41|23404.41|23479.07|23399.07|23484.41|23404.41|23479.07|23399.07|10
1737342550000|2025-01-20 03:09:10|23478.56|23398.56|23492.25|23412.25|23497.74|23417.74|23477.14|23397.14|10
1737342560000|2025-01-20 03:09:20|23478.72|23398.72|23474.82|23394.82|23479.38|23399.38|23474.82|23394.82|10
1737342570000|2025-01-20 03:09:30|23476.54|23396.54|23478.2|23398.2|23478.95|23398.95|23471.84|23391.84|10
1737342580000|2025-01-20 03:09:40|23475.81|23395.81|23476.23|23396.23|23477.02|23397.02|23475.49|23395.49|10
1737342590000|2025-01-20 03:09:50|23478.16|23398.16|23480.67|23400.67|23483.25|23403.25|23478.16|23398.16|10
1737342600000|2025-01-20 03:10:00|23480.39|23400.39|23478.01|23398.01|23486.52|23406.52|23478.01|23398.01|10
1737342610000|2025-01-20 03:10:10|23477.75|23397.75|23481.49|23401.49|23489.37|23409.37|23477.75|23397.75|9
1737342620000|2025-01-20 03:10:20|23480.92|23400.92|23482.97|23402.97|23482.97|23402.97|23479.64|23399.64|10
1737342630000|2025-01-20 03:10:30|23483.45|23403.45|23484.5|23404.5|23485.99|23405.99|23483.45|23403.45|10
1737342640000|2025-01-20 03:10:40|23488.14|23408.14|23482.76|23402.76|23488.14|23408.14|23482.44|23402.44|10
1737342650000|2025-01-20 03:10:50|23482.92|23402.92|23488.81|23408.81|23488.81|23408.81|23482.92|23402.92|10
1737342660000|2025-01-20 03:11:00|23488.74|23408.74|23503.66|23423.66|23504.69|23424.69|23488.06|23408.06|10
1737342670000|2025-01-20 03:11:10|23501.18|23421.18|23500.37|23420.37|23501.18|23421.18|23498.07|23418.07|10
1737342680000|2025-01-20 03:11:20|23500.19|23420.19|23500.13|23420.13|23500.26|23420.26|23498.48|23418.48|10
1737342690000|2025-01-20 03:11:30|23500.34|23420.34|23507.32|23427.32|23507.32|23427.32|23500.34|23420.34|9
1737342700000|2025-01-20 03:11:40|23507.21|23427.21|23506.65|23426.65|23508.02|23428.02|23504.94|23424.94|10
1737342710000|2025-01-20 03:11:50|23506.7|23426.7|23494.03|23414.03|23507.36|23427.36|23490.34|23410.34|10
1737342720000|2025-01-20 03:12:00|23493.96|23413.96|23496.17|23416.17|23498.83|23418.83|23493.96|23413.96|10
1737342730000|2025-01-20 03:12:10|23495.19|23415.19|23491.43|23411.43|23495.19|23415.19|23490.29|23410.29|10
1737342740000|2025-01-20 03:12:20|23492.8|23412.8|23500.45|23420.45|23502.64|23422.64|23492.8|23412.8|10
1737342750000|2025-01-20 03:12:30|23500.02|23420.02|23504.45|23424.45|23505.03|23425.03|23500.02|23420.02|10
1737342760000|2025-01-20 03:12:40|23504.05|23424.05|23507.32|23427.32|23510.36|23430.36|23504.05|23424.05|10
1737342770000|2025-01-20 03:12:50|23506.92|23426.92|23505.12|23425.12|23506.92|23426.92|23503.67|23423.67|10
1737342780000|2025-01-20 03:13:00|23505.19|23425.19|23508.33|23428.33|23508.33|23428.33|23505.19|23425.19|10
1737342790000|2025-01-20 03:13:10|23508.5|23428.5|23497.02|23417.02|23511.1|23431.1|23497.02|23417.02|10
1737342800000|2025-01-20 03:13:20|23497.24|23417.24|23504.99|23424.99|23505.13|23425.13|23497.24|23417.24|10
1737342810000|2025-01-20 03:13:30|23505.5|23425.5|23509.72|23429.72|23509.72|23429.72|23505.2|23425.2|10
1737342820000|2025-01-20 03:13:40|23513.18|23433.18|23512.89|23432.89|23516.26|23436.26|23512.89|23432.89|10
1737342830000|2025-01-20 03:13:50|23513.57|23433.57|23514.51|23434.51|23514.54|23434.54|23511.03|23431.03|10
1737342840000|2025-01-20 03:14:00|23514.74|23434.74|23519.86|23439.86|23519.86|23439.86|23514.42|23434.42|10
1737342850000|2025-01-20 03:14:10|23519.84|23439.84|23531.86|23451.86|23531.86|23451.86|23518.88|23438.88|10
1737342860000|2025-01-20 03:14:20|23532.31|23452.31|23545.95|23465.95|23546.29|23466.29|23532.31|23452.31|10
1737342870000|2025-01-20 03:14:30|23546.37|23466.37|23566.09|23486.09|23566.09|23486.09|23546.26|23466.26|10
1737342880000|2025-01-20 03:14:40|23566.48|23486.48|23568.94|23488.94|23569.8|23489.8|23566.48|23486.48|10
1737342890000|2025-01-20 03:14:50|23568.65|23488.65|23577.96|23497.96|23577.96|23497.96|23567|23487|10
1737342900000|2025-01-20 03:15:00|23574.91|23494.91|23560.9|23480.9|23575.06|23495.06|23560.9|23480.9|10
1737342910000|2025-01-20 03:15:10|23561.08|23481.08|23557.32|23477.32|23561.08|23481.08|23557.32|23477.32|9
1737342920000|2025-01-20 03:15:20|23557.83|23477.83|23546.61|23466.61|23557.83|23477.83|23546.61|23466.61|10
1737342930000|2025-01-20 03:15:30|23546.75|23466.75|23552.73|23472.73|23553.58|23473.58|23546.15|23466.15|10
1737342940000|2025-01-20 03:15:40|23552.01|23472.01|23552.36|23472.36|23553.95|23473.95|23550.64|23470.64|10
1737342950000|2025-01-20 03:15:50|23552.85|23472.85|23558.93|23478.93|23558.93|23478.93|23552.85|23472.85|10
1737342960000|2025-01-20 03:16:00|23557.9|23477.9|23558.73|23478.73|23571.25|23491.25|23557.9|23477.9|10
1737342970000|2025-01-20 03:16:10|23558.83|23478.83|23564.53|23484.53|23564.53|23484.53|23558.83|23478.83|10
1737342980000|2025-01-20 03:16:20|23564.21|23484.21|23570.13|23490.13|23570.13|23490.13|23563.5|23483.5|10
1737342990000|2025-01-20 03:16:30|23569.59|23489.59|23584.17|23504.17|23584.18|23504.18|23569.59|23489.59|10
1737343000000|2025-01-20 03:16:40|23584.74|23504.74|23583.15|23503.15|23585.74|23505.74|23581.55|23501.55|10
1737343010000|2025-01-20 03:16:50|23583.19|23503.19|23590.06|23510.06|23590.65|23510.65|23583.19|23503.19|9
1737343020000|2025-01-20 03:17:00|23588.81|23508.81|23579.91|23499.91|23588.81|23508.81|23579.91|23499.91|10
1737343030000|2025-01-20 03:17:10|23576.08|23496.08|23577.32|23497.32|23578.44|23498.44|23576.08|23496.08|10
1737343040000|2025-01-20 03:17:20|23577.31|23497.31|23584.23|23504.23|23585.82|23505.82|23577.31|23497.31|10
1737343050000|2025-01-20 03:17:30|23582.56|23502.56|23590.89|23510.89|23590.89|23510.89|23582.53|23502.53|10
1737343060000|2025-01-20 03:17:40|23591.09|23511.09|23602.82|23522.82|23602.82|23522.82|23591.09|23511.09|10
1737343070000|2025-01-20 03:17:50|23603.32|23523.32|23612.8|23532.8|23612.8|23532.8|23603.32|23523.32|10
1737343080000|2025-01-20 03:18:00|23614.62|23534.62|23626.16|23546.16|23626.16|23546.16|23614.62|23534.62|10
1737343090000|2025-01-20 03:18:10|23625.53|23545.53|23627.41|23547.41|23627.52|23547.52|23623.74|23543.74|10
1737343100000|2025-01-20 03:18:20|23627.32|23547.32|23627.69|23547.69|23627.86|23547.86|23625.83|23545.83|10
1737343110000|2025-01-20 03:18:30|23628.72|23548.72|23630.33|23550.33|23631.51|23551.51|23627.8|23547.8|10
1737343120000|2025-01-20 03:18:40|23628.79|23548.79|23645.09|23565.09|23645.09|23565.09|23628.41|23548.41|10
1737343130000|2025-01-20 03:18:50|23645.08|23565.08|23652.38|23572.38|23652.38|23572.38|23645.08|23565.08|10
1737343140000|2025-01-20 03:19:00|23653.24|23573.24|23646.08|23566.08|23653.24|23573.24|23646.08|23566.08|10
1737343150000|2025-01-20 03:19:10|23644.73|23564.73|23639.88|23559.88|23644.73|23564.73|23639.88|23559.88|10
1737343160000|2025-01-20 03:19:20|23640.04|23560.04|23643.17|23563.17|23643.17|23563.17|23638.98|23558.98|10
1737343170000|2025-01-20 03:19:30|23643.46|23563.46|23645.2|23565.2|23645.53|23565.53|23642.83|23562.83|10
1737343180000|2025-01-20 03:19:40|23648.13|23568.13|23667.47|23587.47|23667.55|23587.55|23648.13|23568.13|10
1737343190000|2025-01-20 03:19:50|23670.61|23590.61|23661.22|23581.22|23674.05|23594.05|23661.22|23581.22|10
1737343200000|2025-01-20 03:20:00|23660.4|23580.4|23653.13|23573.13|23660.93|23580.93|23652.33|23572.33|10
1737343210000|2025-01-20 03:20:10|23649.32|23569.32|23657.07|23577.07|23657.07|23577.07|23646.64|23566.64|10
1737343220000|2025-01-20 03:20:20|23658.89|23578.89|23668.76|23588.76|23668.76|23588.76|23657.89|23577.89|10
1737343230000|2025-01-20 03:20:30|23667.86|23587.86|23676.07|23596.07|23676.09|23596.09|23667.86|23587.86|10
1737343240000|2025-01-20 03:20:40|23675.28|23595.28|23673.11|23593.11|23679.04|23599.04|23673.11|23593.11|10
1737343250000|2025-01-20 03:20:50|23673.01|23593.01|23660.65|23580.65|23673.01|23593.01|23660.23|23580.23|10
1737343260000|2025-01-20 03:21:00|23660.93|23580.93|23650.99|23570.99|23661.24|23581.24|23650.26|23570.26|10
1737343270000|2025-01-20 03:21:10|23649.21|23569.21|23633.06|23553.06|23649.21|23569.21|23633.06|23553.06|10
1737343280000|2025-01-20 03:21:20|23631.7|23551.7|23633.13|23553.13|23633.13|23553.13|23624.08|23544.08|10
1737343290000|2025-01-20 03:21:30|23633.07|23553.07|23635.94|23555.94|23636.04|23556.04|23632.1|23552.1|10
1737343300000|2025-01-20 03:21:40|23635.32|23555.32|23639.87|23559.87|23639.87|23559.87|23630.34|23550.34|10
1737343310000|2025-01-20 03:21:50|23640.5|23560.5|23631.82|23551.82|23640.5|23560.5|23631.82|23551.82|10
1737343320000|2025-01-20 03:22:00|23630.73|23550.73|23620.81|23540.81|23632.29|23552.29|23620.81|23540.81|10
1737343330000|2025-01-20 03:22:10|23619.21|23539.21|23619.01|23539.01|23619.21|23539.21|23616.5|23536.5|10
1737343340000|2025-01-20 03:22:20|23619.62|23539.62|23623.08|23543.08|23625.06|23545.06|23619.62|23539.62|9
1737343350000|2025-01-20 03:22:30|23623.25|23543.25|23622.19|23542.19|23623.48|23543.48|23621.59|23541.59|10
1737343360000|2025-01-20 03:22:40|23621.33|23541.33|23618.35|23538.35|23624.18|23544.18|23618.35|23538.35|10
1737343370000|2025-01-20 03:22:50|23618.11|23538.11|23610.16|23530.16|23618.11|23538.11|23610.16|23530.16|10
1737343380000|2025-01-20 03:23:00|23609.25|23529.25|23599.73|23519.73|23613.25|23533.25|23599.73|23519.73|10
1737343390000|2025-01-20 03:23:10|23599.86|23519.86|23611.4|23531.4|23613.88|23533.88|23599.86|23519.86|10
1737343400000|2025-01-20 03:23:20|23609.87|23529.87|23615.23|23535.23|23616.03|23536.03|23608.84|23528.84|10
1737343410000|2025-01-20 03:23:30|23616.26|23536.26|23607.76|23527.76|23616.26|23536.26|23607.08|23527.08|10
1737343420000|2025-01-20 03:23:40|23607.98|23527.98|23613.34|23533.34|23614.51|23534.51|23607.98|23527.98|10
1737343430000|2025-01-20 03:23:50|23615.47|23535.47|23623.26|23543.26|23623.26|23543.26|23614.33|23534.33|10
1737343440000|2025-01-20 03:24:00|23625.13|23545.13|23619.72|23539.72|23625.62|23545.62|23617.52|23537.52|10
1737343450000|2025-01-20 03:24:10|23620.4|23540.4|23624.01|23544.01|23624.67|23544.67|23620.4|23540.4|10
1737343460000|2025-01-20 03:24:20|23623.86|23543.86|23613.58|23533.58|23624.22|23544.22|23613.58|23533.58|10
1737343470000|2025-01-20 03:24:30|23614.52|23534.52|23612.67|23532.67|23617.68|23537.68|23611.43|23531.43|10
1737343480000|2025-01-20 03:24:40|23615.85|23535.85|23621.03|23541.03|23621.12|23541.12|23615.12|23535.12|10
1737343490000|2025-01-20 03:24:50|23622.22|23542.22|23628.24|23548.24|23628.96|23548.96|23622.22|23542.22|10
1737343500000|2025-01-20 03:25:00|23628.03|23548.03|23619.01|23539.01|23629.04|23549.04|23619.01|23539.01|10
1737343510000|2025-01-20 03:25:10|23618.23|23538.23|23617.2|23537.2|23619.08|23539.08|23616.75|23536.75|10
1737343520000|2025-01-20 03:25:20|23616.45|23536.45|23609.11|23529.11|23617.53|23537.53|23607.48|23527.48|10
1737343530000|2025-01-20 03:25:30|23609.3|23529.3|23608.03|23528.03|23609.86|23529.86|23607.44|23527.44|10
1737343540000|2025-01-20 03:25:40|23606.87|23526.87|23619.44|23539.44|23619.44|23539.44|23606.58|23526.58|10
1737343550000|2025-01-20 03:25:50|23621.92|23541.92|23618.07|23538.07|23621.92|23541.92|23616.4|23536.4|10
1737343560000|2025-01-20 03:26:00|23617.74|23537.74|23612.65|23532.65|23617.74|23537.74|23612.11|23532.11|10
1737343570000|2025-01-20 03:26:10|23612.11|23532.11|23609.97|23529.97|23612.9|23532.9|23609.97|23529.97|10
1737343580000|2025-01-20 03:26:20|23608.87|23528.87|23591.11|23511.11|23608.87|23528.87|23591.11|23511.11|10
1737343590000|2025-01-20 03:26:30|23589|23509|23571.89|23491.89|23589|23509|23571.6|23491.6|10
1737343600000|2025-01-20 03:26:40|23572.1|23492.1|23564.63|23484.63|23572.43|23492.43|23564.63|23484.63|10
1737343610000|2025-01-20 03:26:50|23563.4|23483.4|23555.64|23475.64|23563.4|23483.4|23555.1|23475.1|10
1737343620000|2025-01-20 03:27:00|23554.67|23474.67|23563.82|23483.82|23563.82|23483.82|23554.67|23474.67|10
1737343630000|2025-01-20 03:27:10|23563.29|23483.29|23567.29|23487.29|23567.29|23487.29|23563.29|23483.29|10
1737343640000|2025-01-20 03:27:20|23567.75|23487.75|23564.21|23484.21|23567.75|23487.75|23564.21|23484.21|10
1737343650000|2025-01-20 03:27:30|23564.3|23484.3|23559.72|23479.72|23564.3|23484.3|23559.72|23479.72|10
1737343660000|2025-01-20 03:27:40|23558.5|23478.5|23552.84|23472.84|23558.5|23478.5|23552.84|23472.84|10
1737343670000|2025-01-20 03:27:50|23552.93|23472.93|23556.12|23476.12|23558.51|23478.51|23552.93|23472.93|10
1737343680000|2025-01-20 03:28:00|23556.21|23476.21|23547.87|23467.87|23556.21|23476.21|23547.59|23467.59|10
1737343690000|2025-01-20 03:28:10|23549.05|23469.05|23545.87|23465.87|23549.05|23469.05|23545.44|23465.44|10
1737343700000|2025-01-20 03:28:20|23546.64|23466.64|23551.32|23471.32|23551.64|23471.64|23546.16|23466.16|10
1737343710000|2025-01-20 03:28:30|23549.86|23469.86|23550.7|23470.7|23553.25|23473.25|23549.74|23469.74|10
1737343720000|2025-01-20 03:28:40|23551.63|23471.63|23532.8|23452.8|23551.63|23471.63|23532.8|23452.8|10
1737343730000|2025-01-20 03:28:50|23532.77|23452.77|23535.72|23455.72|23535.72|23455.72|23530.16|23450.16|10
1737343740000|2025-01-20 03:29:00|23535.49|23455.49|23546.35|23466.35|23546.35|23466.35|23535.49|23455.49|10
1737343750000|2025-01-20 03:29:10|23546.26|23466.26|23551.08|23471.08|23551.3|23471.3|23546.26|23466.26|10
1737343760000|2025-01-20 03:29:20|23554.34|23474.34|23565.38|23485.38|23565.77|23485.77|23553.61|23473.61|10
1737343770000|2025-01-20 03:29:30|23565.88|23485.88|23572.17|23492.17|23573.07|23493.07|23565.88|23485.88|10
1737343780000|2025-01-20 03:29:40|23572.42|23492.42|23576.06|23496.06|23576.06|23496.06|23572.42|23492.42|10
1737343790000|2025-01-20 03:29:50|23575.32|23495.32|23576.16|23496.16|23576.16|23496.16|23574.87|23494.87|10
1737343800000|2025-01-20 03:30:00|23575.08|23495.08|23563.9|23483.9|23575.37|23495.37|23563.9|23483.9|10
1737343810000|2025-01-20 03:30:10|23564.68|23484.68|23578.3|23498.3|23578.3|23498.3|23564.21|23484.21|10
1737343820000|2025-01-20 03:30:20|23577.93|23497.93|23578.8|23498.8|23581.12|23501.12|23577.93|23497.93|10
1737343830000|2025-01-20 03:30:30|23577.85|23497.85|23564.16|23484.16|23577.85|23497.85|23564.16|23484.16|10
1737343840000|2025-01-20 03:30:40|23564.08|23484.08|23558.74|23478.74|23564.08|23484.08|23558.65|23478.65|10
1737343850000|2025-01-20 03:30:50|23558.98|23478.98|23554.87|23474.87|23558.98|23478.98|23554.87|23474.87|10
1737343860000|2025-01-20 03:31:00|23555.48|23475.48|23560.41|23480.41|23560.41|23480.41|23555.02|23475.02|10
1737343870000|2025-01-20 03:31:10|23560.29|23480.29|23562.86|23482.86|23562.86|23482.86|23558.52|23478.52|10
1737343880000|2025-01-20 03:31:20|23561|23481|23563.59|23483.59|23566.01|23486.01|23561|23481|9
1737343890000|2025-01-20 03:31:30|23563.2|23483.2|23564.89|23484.89|23564.89|23484.89|23560.17|23480.17|10
1737343900000|2025-01-20 03:31:40|23565.01|23485.01|23575.72|23495.72|23575.72|23495.72|23564.77|23484.77|9
1737343910000|2025-01-20 03:31:50|23575.71|23495.71|23579.11|23499.11|23579.11|23499.11|23574.74|23494.74|10
1737343920000|2025-01-20 03:32:00|23579.92|23499.92|23588.44|23508.44|23588.44|23508.44|23579.15|23499.15|10
1737343930000|2025-01-20 03:32:10|23590.19|23510.19|23603.42|23523.42|23603.42|23523.42|23590.19|23510.19|10
1737343940000|2025-01-20 03:32:20|23604.57|23524.57|23606.12|23526.12|23607.45|23527.45|23604.57|23524.57|10
1737343950000|2025-01-20 03:32:30|23606.61|23526.61|23614.55|23534.55|23614.55|23534.55|23605.17|23525.17|10
1737343960000|2025-01-20 03:32:40|23614.5|23534.5|23615.09|23535.09|23616.51|23536.51|23612.13|23532.13|10
1737343970000|2025-01-20 03:32:50|23614.97|23534.97|23613.59|23533.59|23614.97|23534.97|23611.77|23531.77|10
1737343980000|2025-01-20 03:33:00|23614.09|23534.09|23615.61|23535.61|23616.13|23536.13|23612.02|23532.02|10
1737343990000|2025-01-20 03:33:10|23614.83|23534.83|23610.78|23530.78|23614.83|23534.83|23610.78|23530.78|10
1737344000000|2025-01-20 03:33:20|23610.6|23530.6|23604.62|23524.62|23610.6|23530.6|23604.42|23524.42|10
1737344010000|2025-01-20 03:33:30|23605.4|23525.4|23611.11|23531.11|23611.11|23531.11|23605.28|23525.28|10
1737344020000|2025-01-20 03:33:40|23611.4|23531.4|23618.96|23538.96|23621.23|23541.23|23611.26|23531.26|10
1737344030000|2025-01-20 03:33:50|23619|23539|23624.85|23544.85|23624.85|23544.85|23618.78|23538.78|10
1737344040000|2025-01-20 03:34:00|23625.5|23545.5|23636.88|23556.88|23637.85|23557.85|23625.5|23545.5|10
1737344050000|2025-01-20 03:34:10|23637.45|23557.45|23639.34|23559.34|23639.87|23559.87|23636.52|23556.52|10
1737344060000|2025-01-20 03:34:20|23640.75|23560.75|23648.21|23568.21|23648.21|23568.21|23640.75|23560.75|10
1737344070000|2025-01-20 03:34:30|23647.95|23567.95|23634.11|23554.11|23648.55|23568.55|23634.06|23554.06|10
1737344080000|2025-01-20 03:34:40|23633.49|23553.49|23616.66|23536.66|23633.49|23553.49|23615.24|23535.24|10
1737344090000|2025-01-20 03:34:50|23616.68|23536.68|23622.22|23542.22|23622.22|23542.22|23615.62|23535.62|10
1737344100000|2025-01-20 03:35:00|23626.35|23546.35|23635.34|23555.34|23635.34|23555.34|23626.35|23546.35|10
1737344110000|2025-01-20 03:35:10|23636.6|23556.6|23642.71|23562.71|23642.71|23562.71|23635.24|23555.24|10
1737344120000|2025-01-20 03:35:20|23644.13|23564.13|23653.77|23573.77|23654.21|23574.21|23644.13|23564.13|10
1737344130000|2025-01-20 03:35:30|23655.6|23575.6|23672.25|23592.25|23672.25|23592.25|23655.6|23575.6|10
1737344140000|2025-01-20 03:35:40|23670.85|23590.85|23676.87|23596.87|23676.87|23596.87|23670.85|23590.85|10
1737344150000|2025-01-20 03:35:50|23676.06|23596.06|23677.99|23597.99|23677.99|23597.99|23673.6|23593.6|10
1737344160000|2025-01-20 03:36:00|23678.51|23598.51|23681.03|23601.03|23683.54|23603.54|23678.5|23598.5|10
1737344170000|2025-01-20 03:36:10|23681.25|23601.25|23681.71|23601.71|23681.71|23601.71|23679.24|23599.24|10
1737344180000|2025-01-20 03:36:20|23683.64|23603.64|23686.97|23606.97|23688.53|23608.53|23683.64|23603.64|10
1737344190000|2025-01-20 03:36:30|23686.9|23606.9|23697.45|23617.45|23700|23620|23686.54|23606.54|10
1737344200000|2025-01-20 03:36:40|23698.71|23618.71|23700.2|23620.2|23700.89|23620.89|23697.16|23617.16|10
1737344210000|2025-01-20 03:36:50|23700.37|23620.37|23696.24|23616.24|23700.37|23620.37|23694.42|23614.42|10
1737344220000|2025-01-20 03:37:00|23696.27|23616.27|23708.73|23628.73|23709.81|23629.81|23696.27|23616.27|10
1737344230000|2025-01-20 03:37:10|23708.77|23628.77|23703.8|23623.8|23711.56|23631.56|23703.8|23623.8|10
1737344240000|2025-01-20 03:37:20|23702.73|23622.73|23708.77|23628.77|23708.77|23628.77|23701.41|23621.41|10
1737344250000|2025-01-20 03:37:30|23709.05|23629.05|23720.94|23640.94|23720.94|23640.94|23709.05|23629.05|10
1737344260000|2025-01-20 03:37:40|23721.6|23641.6|23732.39|23652.39|23732.39|23652.39|23721.6|23641.6|10
1737344270000|2025-01-20 03:37:50|23732.1|23652.1|23729.1|23649.1|23732.25|23652.25|23726.41|23646.41|10
1737344280000|2025-01-20 03:38:00|23726.74|23646.74|23719.23|23639.23|23726.74|23646.74|23718.66|23638.66|10
1737344290000|2025-01-20 03:38:10|23717.97|23637.97|23709.7|23629.7|23717.97|23637.97|23708.92|23628.92|10
1737344300000|2025-01-20 03:38:20|23710.59|23630.59|23708.7|23628.7|23711.43|23631.43|23708.23|23628.23|10
1737344310000|2025-01-20 03:38:30|23708.95|23628.95|23702.68|23622.68|23709.21|23629.21|23702.68|23622.68|10
1737344320000|2025-01-20 03:38:40|23702.56|23622.56|23698.98|23618.98|23702.56|23622.56|23698.98|23618.98|10
1737344330000|2025-01-20 03:38:50|23696.99|23616.99|23686.95|23606.95|23697.48|23617.48|23686.95|23606.95|10
1737344340000|2025-01-20 03:39:00|23686.6|23606.6|23682.37|23602.37|23686.61|23606.61|23682.37|23602.37|10
1737344350000|2025-01-20 03:39:10|23681.84|23601.84|23672.9|23592.9|23681.84|23601.84|23672.26|23592.26|10
1737344360000|2025-01-20 03:39:20|23669.3|23589.3|23666.64|23586.64|23669.67|23589.67|23666.64|23586.64|10
1737344370000|2025-01-20 03:39:30|23666.94|23586.94|23665.53|23585.53|23666.94|23586.94|23662.38|23582.38|10
1737344380000|2025-01-20 03:39:40|23663.6|23583.6|23661.12|23581.12|23664.45|23584.45|23661.12|23581.12|10
1737344390000|2025-01-20 03:39:50|23660.61|23580.61|23659.08|23579.08|23660.61|23580.61|23658.53|23578.53|10
1737344400000|2025-01-20 03:40:00|23659.75|23579.75|23659.85|23579.85|23660.02|23580.02|23656.83|23576.83|10
1737344410000|2025-01-20 03:40:10|23658.95|23578.95|23656.59|23576.59|23658.95|23578.95|23656.59|23576.59|10
1737344420000|2025-01-20 03:40:20|23656.46|23576.46|23650.57|23570.57|23657.68|23577.68|23650.57|23570.57|10
1737344430000|2025-01-20 03:40:30|23651.36|23571.36|23655.54|23575.54|23655.73|23575.73|23651.36|23571.36|10
1737344440000|2025-01-20 03:40:40|23655.36|23575.36|23654.22|23574.22|23655.36|23575.36|23653.2|23573.2|10
1737344450000|2025-01-20 03:40:50|23656.81|23576.81|23658.03|23578.03|23658.03|23578.03|23654.86|23574.86|10
1737344460000|2025-01-20 03:41:00|23658.34|23578.34|23656.5|23576.5|23658.34|23578.34|23656.21|23576.21|10
1737344470000|2025-01-20 03:41:10|23656.62|23576.62|23657.9|23577.9|23657.9|23577.9|23655|23575|10
1737344480000|2025-01-20 03:41:20|23659.91|23579.91|23658.77|23578.77|23659.91|23579.91|23657.43|23577.43|10
1737344490000|2025-01-20 03:41:30|23658.15|23578.15|23656.47|23576.47|23658.15|23578.15|23655.38|23575.38|10
1737344500000|2025-01-20 03:41:40|23655.14|23575.14|23658.6|23578.6|23659.38|23579.38|23655.14|23575.14|10
1737344510000|2025-01-20 03:41:50|23656.04|23576.04|23652.84|23572.84|23656.4|23576.4|23652.84|23572.84|9
1737344520000|2025-01-20 03:42:00|23652.9|23572.9|23653.79|23573.79|23653.79|23573.79|23648.88|23568.88|10
1737344530000|2025-01-20 03:42:10|23655.64|23575.64|23661.88|23581.88|23661.88|23581.88|23655.64|23575.64|10
1737344540000|2025-01-20 03:42:20|23663.16|23583.16|23667.53|23587.53|23667.56|23587.56|23662.92|23582.92|10
1737344550000|2025-01-20 03:42:30|23670.71|23590.71|23677.5|23597.5|23677.5|23597.5|23670.71|23590.71|10
1737344560000|2025-01-20 03:42:40|23681.77|23601.77|23684.71|23604.71|23684.83|23604.83|23681.77|23601.77|10
1737344570000|2025-01-20 03:42:50|23685.79|23605.79|23693|23613|23694.34|23614.34|23685.79|23605.79|10
1737344580000|2025-01-20 03:43:00|23693.68|23613.68|23689.24|23609.24|23693.68|23613.68|23688.49|23608.49|10
1737344590000|2025-01-20 03:43:10|23690.52|23610.52|23705.8|23625.8|23705.8|23625.8|23690.52|23610.52|10
1737344600000|2025-01-20 03:43:20|23706.33|23626.33|23711.63|23631.63|23711.63|23631.63|23705.55|23625.55|10
1737344610000|2025-01-20 03:43:30|23711.77|23631.77|23717|23637|23717|23637|23711.77|23631.77|10
1737344620000|2025-01-20 03:43:40|23717.35|23637.35|23714.28|23634.28|23718.26|23638.26|23714.15|23634.15|10
1737344630000|2025-01-20 03:43:50|23714.42|23634.42|23712.27|23632.27|23716.01|23636.01|23711.77|23631.77|10
1737344640000|2025-01-20 03:44:00|23712.12|23632.12|23710.66|23630.66|23713.72|23633.72|23710.66|23630.66|10
1737344650000|2025-01-20 03:44:10|23710.32|23630.32|23705|23625|23710.32|23630.32|23705|23625|10
1737344660000|2025-01-20 03:44:20|23702.15|23622.15|23688.34|23608.34|23702.15|23622.15|23688.2|23608.2|10
1737344670000|2025-01-20 03:44:30|23688.53|23608.53|23694.17|23614.17|23694.17|23614.17|23688.28|23608.28|10
1737344680000|2025-01-20 03:44:40|23692.87|23612.87|23695|23615|23695|23615|23692.32|23612.32|10
1737344690000|2025-01-20 03:44:50|23695.49|23615.49|23696.15|23616.15|23696.15|23616.15|23694.6|23614.6|10
1737344700000|2025-01-20 03:45:00|23695.97|23615.97|23696.71|23616.71|23697.46|23617.46|23695.97|23615.97|10
1737344710000|2025-01-20 03:45:10|23696.09|23616.09|23688.92|23608.92|23696.09|23616.09|23688.92|23608.92|10
1737344720000|2025-01-20 03:45:20|23689.83|23609.83|23692.37|23612.37|23692.69|23612.69|23688.96|23608.96|10
1737344730000|2025-01-20 03:45:30|23692.49|23612.49|23691.41|23611.41|23692.49|23612.49|23689.02|23609.02|10
1737344740000|2025-01-20 03:45:40|23692.36|23612.36|23693.38|23613.38|23694.5|23614.5|23692.36|23612.36|10
1737344750000|2025-01-20 03:45:50|23692.59|23612.59|23700.47|23620.47|23700.47|23620.47|23692.59|23612.59|10
1737344760000|2025-01-20 03:46:00|23701.65|23621.65|23696.12|23616.12|23701.65|23621.65|23695.4|23615.4|10
1737344770000|2025-01-20 03:46:10|23695.48|23615.48|23689.8|23609.8|23695.48|23615.48|23688.17|23608.17|10
1737344780000|2025-01-20 03:46:20|23687.67|23607.67|23682.49|23602.49|23688.51|23608.51|23682.49|23602.49|10
1737344790000|2025-01-20 03:46:30|23682.39|23602.39|23674.7|23594.7|23682.39|23602.39|23674.42|23594.42|10
1737344800000|2025-01-20 03:46:40|23676.04|23596.04|23673.9|23593.9|23676.9|23596.9|23673.75|23593.75|10
1737344810000|2025-01-20 03:46:50|23671.9|23591.9|23671.05|23591.05|23671.9|23591.9|23670.19|23590.19|10
1737344820000|2025-01-20 03:47:00|23671.97|23591.97|23681.83|23601.83|23681.83|23601.83|23671.97|23591.97|10
1737344830000|2025-01-20 03:47:10|23681.43|23601.43|23695.91|23615.91|23695.91|23615.91|23681.43|23601.43|10
1737344840000|2025-01-20 03:47:20|23697.4|23617.4|23696.9|23616.9|23699.02|23619.02|23696.9|23616.9|10
1737344850000|2025-01-20 03:47:30|23698.48|23618.48|23697.03|23617.03|23698.48|23618.48|23692.5|23612.5|10
1737344860000|2025-01-20 03:47:40|23697.21|23617.21|23701.98|23621.98|23702.56|23622.56|23697.21|23617.21|10
1737344870000|2025-01-20 03:47:50|23701.69|23621.69|23697.8|23617.8|23701.69|23621.69|23697.8|23617.8|10
1737344880000|2025-01-20 03:48:00|23698.72|23618.72|23688.96|23608.96|23698.72|23618.72|23688.96|23608.96|10
1737344890000|2025-01-20 03:48:10|23688.93|23608.93|23684.41|23604.41|23689.33|23609.33|23684.41|23604.41|10
1737344900000|2025-01-20 03:48:20|23683.53|23603.53|23667.42|23587.42|23683.53|23603.53|23667.42|23587.42|10
1737344910000|2025-01-20 03:48:30|23666.19|23586.19|23658.64|23578.64|23666.51|23586.51|23658.18|23578.18|10
1737344920000|2025-01-20 03:48:40|23656.12|23576.12|23650.39|23570.39|23657.27|23577.27|23650.39|23570.39|10
1737344930000|2025-01-20 03:48:50|23650.46|23570.46|23648.88|23568.88|23650.74|23570.74|23647.99|23567.99|10
1737344940000|2025-01-20 03:49:00|23647.07|23567.07|23648.18|23568.18|23649.05|23569.05|23645.92|23565.92|10
1737344950000|2025-01-20 03:49:10|23647.98|23567.98|23640.69|23560.69|23648.38|23568.38|23640.43|23560.43|10
1737344960000|2025-01-20 03:49:20|23640.67|23560.67|23641.86|23561.86|23641.86|23561.86|23639.27|23559.27|10
1737344970000|2025-01-20 03:49:30|23641.18|23561.18|23642.43|23562.43|23642.5|23562.5|23640.88|23560.88|10
1737344980000|2025-01-20 03:49:40|23642.19|23562.19|23638.02|23558.02|23642.19|23562.19|23638.02|23558.02|10
1737344990000|2025-01-20 03:49:50|23638.52|23558.52|23639.67|23559.67|23639.67|23559.67|23636.87|23556.87|10
1737345000000|2025-01-20 03:50:00|23640.52|23560.52|23636.3|23556.3|23640.52|23560.52|23636.3|23556.3|10
1737345010000|2025-01-20 03:50:10|23637.63|23557.63|23644.65|23564.65|23647.6|23567.6|23637.63|23557.63|10
1737345020000|2025-01-20 03:50:20|23645.04|23565.04|23642.27|23562.27|23645.04|23565.04|23642.17|23562.17|10
1737345030000|2025-01-20 03:50:30|23645.36|23565.36|23647.62|23567.62|23648.31|23568.31|23645.09|23565.09|10
1737345040000|2025-01-20 03:50:40|23645.76|23565.76|23648.97|23568.97|23649.03|23569.03|23645.39|23565.39|10
1737345050000|2025-01-20 03:50:50|23649.64|23569.64|23654.69|23574.69|23654.69|23574.69|23649.64|23569.64|10
1737345060000|2025-01-20 03:51:00|23653.94|23573.94|23644.23|23564.23|23653.94|23573.94|23644.23|23564.23|10
1737345070000|2025-01-20 03:51:10|23643.23|23563.23|23636.66|23556.66|23643.23|23563.23|23636.66|23556.66|10
1737345080000|2025-01-20 03:51:20|23637.02|23557.02|23643|23563|23645.37|23565.37|23637.02|23557.02|10
1737345090000|2025-01-20 03:51:30|23642.54|23562.54|23639.55|23559.55|23642.75|23562.75|23639.55|23559.55|10
1737345100000|2025-01-20 03:51:40|23640.46|23560.46|23628.98|23548.98|23640.46|23560.46|23628.98|23548.98|10
1737345110000|2025-01-20 03:51:50|23629.69|23549.69|23643.05|23563.05|23643.05|23563.05|23629.69|23549.69|10
1737345120000|2025-01-20 03:52:00|23646.77|23566.77|23656.52|23576.52|23656.52|23576.52|23646.43|23566.43|9
1737345130000|2025-01-20 03:52:10|23656.83|23576.83|23660.56|23580.56|23660.56|23580.56|23656.83|23576.83|10
1737345140000|2025-01-20 03:52:20|23660.55|23580.55|23666.05|23586.05|23666.05|23586.05|23655.63|23575.63|10
1737345150000|2025-01-20 03:52:30|23669.42|23589.42|23676.56|23596.56|23677.24|23597.24|23669.42|23589.42|10
1737345160000|2025-01-20 03:52:40|23676.57|23596.57|23683.09|23603.09|23683.09|23603.09|23676.57|23596.57|10
1737345170000|2025-01-20 03:52:50|23683.45|23603.45|23674.58|23594.58|23683.45|23603.45|23674.58|23594.58|10
1737345180000|2025-01-20 03:53:00|23675.69|23595.69|23677.18|23597.18|23683.12|23603.12|23675.69|23595.69|10
1737345190000|2025-01-20 03:53:10|23671.98|23591.98|23656.87|23576.87|23673.52|23593.52|23656.87|23576.87|10
1737345200000|2025-01-20 03:53:20|23654.31|23574.31|23651.83|23571.83|23654.31|23574.31|23650.66|23570.66|10
1737345210000|2025-01-20 03:53:30|23651.81|23571.81|23656.03|23576.03|23656.03|23576.03|23650.55|23570.55|10
1737345220000|2025-01-20 03:53:40|23657.9|23577.9|23652.93|23572.93|23657.9|23577.9|23652.71|23572.71|10
1737345230000|2025-01-20 03:53:50|23653.53|23573.53|23654.61|23574.61|23654.61|23574.61|23650.91|23570.91|10
1737345240000|2025-01-20 03:54:00|23654.17|23574.17|23661.15|23581.15|23661.15|23581.15|23654.17|23574.17|9
1737345250000|2025-01-20 03:54:10|23662.81|23582.81|23664.89|23584.89|23664.89|23584.89|23661.87|23581.87|10
1737345260000|2025-01-20 03:54:20|23664.82|23584.82|23673.27|23593.27|23673.28|23593.28|23664.82|23584.82|10
1737345270000|2025-01-20 03:54:30|23673.33|23593.33|23678.45|23598.45|23679.36|23599.36|23673.08|23593.08|10
1737345280000|2025-01-20 03:54:40|23678.26|23598.26|23685.55|23605.55|23685.55|23605.55|23678.09|23598.09|10
1737345290000|2025-01-20 03:54:50|23685.48|23605.48|23693.11|23613.11|23693.11|23613.11|23685.48|23605.48|10
1737345300000|2025-01-20 03:55:00|23693.05|23613.05|23687.11|23607.11|23696.86|23616.86|23687.11|23607.11|10
1737345310000|2025-01-20 03:55:10|23684.41|23604.41|23682.23|23602.23|23684.72|23604.72|23682.23|23602.23|10
1737345320000|2025-01-20 03:55:20|23682.38|23602.38|23686.01|23606.01|23686.3|23606.3|23681.14|23601.14|10
1737345330000|2025-01-20 03:55:30|23684.68|23604.68|23684.68|23604.68|23684.68|23604.68|23682.82|23602.82|10
1737345340000|2025-01-20 03:55:40|23684.91|23604.91|23687.21|23607.21|23687.21|23607.21|23684.91|23604.91|10
1737345350000|2025-01-20 03:55:50|23686.99|23606.99|23685.71|23605.71|23686.99|23606.99|23685.26|23605.26|10
1737345360000|2025-01-20 03:56:00|23686.19|23606.19|23691.53|23611.53|23691.53|23611.53|23685.96|23605.96|10
1737345370000|2025-01-20 03:56:10|23692.1|23612.1|23704.88|23624.88|23705.47|23625.47|23692.1|23612.1|10
1737345380000|2025-01-20 03:56:20|23705.93|23625.93|23714.06|23634.06|23714.06|23634.06|23705.93|23625.93|10
1737345390000|2025-01-20 03:56:30|23717.88|23637.88|23709.1|23629.1|23718.8|23638.8|23709.1|23629.1|10
1737345400000|2025-01-20 03:56:40|23708.72|23628.72|23706.08|23626.08|23708.72|23628.72|23705.29|23625.29|10
1737345410000|2025-01-20 03:56:50|23705.58|23625.58|23716.23|23636.23|23716.23|23636.23|23705.58|23625.58|10
1737345420000|2025-01-20 03:57:00|23715.35|23635.35|23707.12|23627.12|23715.35|23635.35|23707.12|23627.12|10
1737345430000|2025-01-20 03:57:10|23705.44|23625.44|23702.15|23622.15|23705.44|23625.44|23702.15|23622.15|10
1737345440000|2025-01-20 03:57:20|23701.3|23621.3|23686.01|23606.01|23701.3|23621.3|23686.01|23606.01|10
1737345450000|2025-01-20 03:57:30|23684.7|23604.7|23678.7|23598.7|23684.7|23604.7|23678.7|23598.7|10
1737345460000|2025-01-20 03:57:40|23678.49|23598.49|23670.6|23590.6|23678.71|23598.71|23670.6|23590.6|10
1737345470000|2025-01-20 03:57:50|23669.24|23589.24|23674.2|23594.2|23674.77|23594.77|23669.24|23589.24|10
1737345480000|2025-01-20 03:58:00|23673.95|23593.95|23680|23600|23680|23600|23673.95|23593.95|9
1737345490000|2025-01-20 03:58:10|23676.49|23596.49|23669.67|23589.67|23676.49|23596.49|23669.67|23589.67|10
1737345500000|2025-01-20 03:58:20|23670.01|23590.01|23664.69|23584.69|23670.06|23590.06|23664.69|23584.69|10
1737345510000|2025-01-20 03:58:30|23664.5|23584.5|23666|23586|23668.59|23588.59|23664.4|23584.4|9
1737345520000|2025-01-20 03:58:40|23665.87|23585.87|23669.38|23589.38|23669.38|23589.38|23665.79|23585.79|10
1737345530000|2025-01-20 03:58:50|23669.47|23589.47|23672.54|23592.54|23672.96|23592.96|23669.47|23589.47|10
1737345540000|2025-01-20 03:59:00|23673.17|23593.17|23682.14|23602.14|23682.14|23602.14|23673.17|23593.17|10
1737345550000|2025-01-20 03:59:10|23683.31|23603.31|23691.45|23611.45|23692.34|23612.34|23683.31|23603.31|10
1737345560000|2025-01-20 03:59:20|23692.14|23612.14|23701.31|23621.31|23701.42|23621.42|23692.14|23612.14|10
1737345570000|2025-01-20 03:59:30|23701.8|23621.8|23699.75|23619.75|23702.09|23622.09|23697.77|23617.77|10
1737345580000|2025-01-20 03:59:40|23699.7|23619.7|23698.81|23618.81|23699.7|23619.7|23698.32|23618.32|9
1737345590000|2025-01-20 03:59:50|23698.79|23618.79|23706.09|23626.09|23706.09|23626.09|23698.08|23618.08|10
1737345600000|2025-01-20 04:00:00|23705.52|23625.52|23702.23|23622.23|23705.97|23625.97|23702.23|23622.23|10
1737345610000|2025-01-20 04:00:10|23701.56|23621.56|23695.18|23615.18|23701.56|23621.56|23695.15|23615.15|10
1737345620000|2025-01-20 04:00:20|23694.54|23614.54|23689.02|23609.02|23694.54|23614.54|23689.02|23609.02|10
1737345630000|2025-01-20 04:00:30|23686.45|23606.45|23685.11|23605.11|23686.45|23606.45|23681.31|23601.31|10
1737345640000|2025-01-20 04:00:40|23685.19|23605.19|23682.87|23602.87|23685.19|23605.19|23679.11|23599.11|10
1737345650000|2025-01-20 04:00:50|23680.94|23600.94|23678.43|23598.43|23681.51|23601.51|23678.43|23598.43|10
1737345660000|2025-01-20 04:01:00|23678.58|23598.58|23678.25|23598.25|23678.58|23598.58|23676.92|23596.92|9
1737345670000|2025-01-20 04:01:10|23678.23|23598.23|23681.78|23601.78|23682.6|23602.6|23678.23|23598.23|10
1737345680000|2025-01-20 04:01:20|23682.71|23602.71|23679.93|23599.93|23682.71|23602.71|23679.23|23599.23|10
1737345690000|2025-01-20 04:01:30|23679.97|23599.97|23679.59|23599.59|23679.97|23599.97|23677.12|23597.12|10
1737345700000|2025-01-20 04:01:40|23678.91|23598.91|23676.03|23596.03|23679.43|23599.43|23675.63|23595.63|10
1737345710000|2025-01-20 04:01:50|23675.36|23595.36|23664.88|23584.88|23675.36|23595.36|23664.32|23584.32|10
1737345720000|2025-01-20 04:02:00|23664.69|23584.69|23664.05|23584.05|23666.49|23586.49|23664.05|23584.05|10
1737345730000|2025-01-20 04:02:10|23663.65|23583.65|23656.22|23576.22|23663.65|23583.65|23656.22|23576.22|10
1737345740000|2025-01-20 04:02:20|23656.75|23576.75|23653.67|23573.67|23656.75|23576.75|23653.67|23573.67|10
1737345750000|2025-01-20 04:02:30|23651.87|23571.87|23663.56|23583.56|23663.56|23583.56|23650.81|23570.81|10
1737345760000|2025-01-20 04:02:40|23664.45|23584.45|23665.18|23585.18|23666.27|23586.27|23663|23583|10
1737345770000|2025-01-20 04:02:50|23665.76|23585.76|23678.63|23598.63|23678.63|23598.63|23665.76|23585.76|10
1737345780000|2025-01-20 04:03:00|23679.18|23599.18|23685.82|23605.82|23685.82|23605.82|23678.48|23598.48|10
1737345790000|2025-01-20 04:03:10|23684.99|23604.99|23679.99|23599.99|23684.99|23604.99|23679.16|23599.16|10
1737345800000|2025-01-20 04:03:20|23679.37|23599.37|23679.17|23599.17|23682.02|23602.02|23679.17|23599.17|10
1737345810000|2025-01-20 04:03:30|23681.9|23601.9|23682.75|23602.75|23682.75|23602.75|23680.43|23600.43|9
1737345820000|2025-01-20 04:03:40|23682.53|23602.53|23677.91|23597.91|23682.62|23602.62|23677.91|23597.91|10
1737345830000|2025-01-20 04:03:50|23673.15|23593.15|23670.19|23590.19|23673.15|23593.15|23667.92|23587.92|10
1737345840000|2025-01-20 04:04:00|23670.4|23590.4|23660.09|23580.09|23670.4|23590.4|23660.09|23580.09|10
1737345850000|2025-01-20 04:04:10|23659.28|23579.28|23639.61|23559.61|23659.28|23579.28|23639.61|23559.61|10
1737345860000|2025-01-20 04:04:20|23639.01|23559.01|23634.78|23554.78|23639.01|23559.01|23633.55|23553.55|10
1737345870000|2025-01-20 04:04:30|23635.09|23555.09|23635.33|23555.33|23635.97|23555.97|23632.51|23552.51|10
1737345880000|2025-01-20 04:04:40|23634.54|23554.54|23626.67|23546.67|23634.59|23554.59|23626.67|23546.67|10
1737345890000|2025-01-20 04:04:50|23626.56|23546.56|23624.48|23544.48|23626.56|23546.56|23624.48|23544.48|10
1737345900000|2025-01-20 04:05:00|23626.9|23546.9|23622.58|23542.58|23626.9|23546.9|23622.58|23542.58|10
1737345910000|2025-01-20 04:05:10|23622.94|23542.94|23622.66|23542.66|23626.02|23546.02|23621.95|23541.95|10
1737345920000|2025-01-20 04:05:20|23622.56|23542.56|23610.32|23530.32|23622.56|23542.56|23609.68|23529.68|10
1737345930000|2025-01-20 04:05:30|23610.11|23530.11|23607.2|23527.2|23610.11|23530.11|23607.2|23527.2|10
1737345940000|2025-01-20 04:05:40|23606.48|23526.48|23604.72|23524.72|23606.48|23526.48|23604.28|23524.28|10
1737345950000|2025-01-20 04:05:50|23604.99|23524.99|23602.14|23522.14|23604.99|23524.99|23601.07|23521.07|10
1737345960000|2025-01-20 04:06:00|23600.6|23520.6|23598.65|23518.65|23600.6|23520.6|23597.97|23517.97|10
1737345970000|2025-01-20 04:06:10|23598.44|23518.44|23605.52|23525.52|23606.67|23526.67|23598.44|23518.44|10
1737345980000|2025-01-20 04:06:20|23605.76|23525.76|23611.79|23531.79|23613.93|23533.93|23605.63|23525.63|10
1737345990000|2025-01-20 04:06:30|23608.87|23528.87|23610.55|23530.55|23612.61|23532.61|23608.39|23528.39|10
1737346000000|2025-01-20 04:06:40|23611.14|23531.14|23612.28|23532.28|23612.51|23532.51|23611.14|23531.14|10
1737346010000|2025-01-20 04:06:50|23612.29|23532.29|23611.36|23531.36|23613.21|23533.21|23611.02|23531.02|10
1737346020000|2025-01-20 04:07:00|23611.86|23531.86|23613.36|23533.36|23614.21|23534.21|23611.86|23531.86|10
1737346030000|2025-01-20 04:07:10|23615.22|23535.22|23610.51|23530.51|23615.22|23535.22|23610|23530|10
1737346040000|2025-01-20 04:07:20|23610.11|23530.11|23605|23525|23610.14|23530.14|23605|23525|10
1737346050000|2025-01-20 04:07:30|23605.42|23525.42|23607.39|23527.39|23607.39|23527.39|23603.43|23523.43|9
1737346060000|2025-01-20 04:07:40|23606.99|23526.99|23605.49|23525.49|23606.99|23526.99|23604.89|23524.89|10
1737346070000|2025-01-20 04:07:50|23604.66|23524.66|23600.6|23520.6|23604.66|23524.66|23599.28|23519.28|9
1737346080000|2025-01-20 04:08:00|23600.79|23520.79|23598.72|23518.72|23602.83|23522.83|23597.78|23517.78|10
1737346090000|2025-01-20 04:08:10|23598.58|23518.58|23597.31|23517.31|23598.58|23518.58|23597.31|23517.31|10
1737346100000|2025-01-20 04:08:20|23596.8|23516.8|23584.76|23504.76|23596.8|23516.8|23584.76|23504.76|10
1737346110000|2025-01-20 04:08:30|23584.96|23504.96|23578.05|23498.05|23584.96|23504.96|23578.05|23498.05|10
1737346120000|2025-01-20 04:08:40|23580.91|23500.91|23580.25|23500.25|23580.91|23500.91|23578.98|23498.98|10
1737346130000|2025-01-20 04:08:50|23580.33|23500.33|23586.89|23506.89|23586.89|23506.89|23580.1|23500.1|10
1737346140000|2025-01-20 04:09:00|23588.37|23508.37|23596.67|23516.67|23596.67|23516.67|23588.37|23508.37|10
1737346150000|2025-01-20 04:09:10|23597.35|23517.35|23602.52|23522.52|23602.95|23522.95|23597.35|23517.35|10
1737346160000|2025-01-20 04:09:20|23600.96|23520.96|23598.26|23518.26|23601.38|23521.38|23597.06|23517.06|10
1737346170000|2025-01-20 04:09:30|23597.25|23517.25|23598.61|23518.61|23600.34|23520.34|23597.25|23517.25|10
1737346180000|2025-01-20 04:09:40|23598.79|23518.79|23598.79|23518.79|23600.33|23520.33|23598.74|23518.74|10
1737346190000|2025-01-20 04:09:50|23599.54|23519.54|23595.61|23515.61|23599.76|23519.76|23594.81|23514.81|10
1737346200000|2025-01-20 04:10:00|23595.04|23515.04|23594.04|23514.04|23597.05|23517.05|23594.04|23514.04|10
1737346210000|2025-01-20 04:10:10|23594.46|23514.46|23593.48|23513.48|23596.08|23516.08|23592.47|23512.47|10
1737346220000|2025-01-20 04:10:20|23593.96|23513.96|23592.33|23512.33|23595.73|23515.73|23592.33|23512.33|10
1737346230000|2025-01-20 04:10:30|23591.51|23511.51|23591.42|23511.42|23592.42|23512.42|23591.42|23511.42|10
1737346240000|2025-01-20 04:10:40|23591.28|23511.28|23593.03|23513.03|23595.17|23515.17|23591.18|23511.18|10
1737346250000|2025-01-20 04:10:50|23593.45|23513.45|23599.02|23519.02|23599.02|23519.02|23593.29|23513.29|10
1737346260000|2025-01-20 04:11:00|23599.23|23519.23|23614.36|23534.36|23614.36|23534.36|23599.23|23519.23|10
1737346270000|2025-01-20 04:11:10|23615.23|23535.23|23632.05|23552.05|23632.05|23552.05|23615.23|23535.23|10
1737346280000|2025-01-20 04:11:20|23634.02|23554.02|23647.92|23567.92|23647.92|23567.92|23634.02|23554.02|10
1737346290000|2025-01-20 04:11:30|23649.24|23569.24|23645.73|23565.73|23649.24|23569.24|23645.08|23565.08|10
1737346300000|2025-01-20 04:11:40|23645.13|23565.13|23650.85|23570.85|23650.85|23570.85|23645.13|23565.13|9
1737346310000|2025-01-20 04:11:50|23652.16|23572.16|23668.04|23588.04|23668.04|23588.04|23652.16|23572.16|10
1737346320000|2025-01-20 04:12:00|23667.98|23587.98|23671.39|23591.39|23672.84|23592.84|23667.98|23587.98|10
1737346330000|2025-01-20 04:12:10|23670.78|23590.78|23668.13|23588.13|23671.03|23591.03|23667.18|23587.18|10
1737346340000|2025-01-20 04:12:20|23668.76|23588.76|23668.06|23588.06|23672.04|23592.04|23668.06|23588.06|10
1737346350000|2025-01-20 04:12:30|23667.58|23587.58|23665.29|23585.29|23667.58|23587.58|23661.97|23581.97|10
1737346360000|2025-01-20 04:12:40|23666.42|23586.42|23668.77|23588.77|23668.77|23588.77|23666.42|23586.42|10
1737346370000|2025-01-20 04:12:50|23668.88|23588.88|23680.79|23600.79|23680.95|23600.95|23668.55|23588.55|10
1737346380000|2025-01-20 04:13:00|23681.43|23601.43|23683.25|23603.25|23685.78|23605.78|23681.43|23601.43|10
1737346390000|2025-01-20 04:13:10|23681.83|23601.83|23679.87|23599.87|23681.91|23601.91|23679.87|23599.87|10
1737346400000|2025-01-20 04:13:20|23680.16|23600.16|23678.67|23598.67|23680.16|23600.16|23678.2|23598.2|10
1737346410000|2025-01-20 04:13:30|23678.23|23598.23|23666.41|23586.41|23678.23|23598.23|23666.41|23586.41|9
1737346420000|2025-01-20 04:13:40|23664.71|23584.71|23654.21|23574.21|23664.71|23584.71|23653.65|23573.65|10
1737346430000|2025-01-20 04:13:50|23652.66|23572.66|23652.51|23572.51|23653.1|23573.1|23650.43|23570.43|10
1737346440000|2025-01-20 04:14:00|23652.87|23572.87|23654.38|23574.38|23655.48|23575.48|23652.87|23572.87|10
1737346450000|2025-01-20 04:14:10|23653.17|23573.17|23651.66|23571.66|23653.17|23573.17|23651.59|23571.59|10
1737346460000|2025-01-20 04:14:20|23651.37|23571.37|23648.4|23568.4|23651.37|23571.37|23648.4|23568.4|10
1737346470000|2025-01-20 04:14:30|23647.91|23567.91|23648.57|23568.57|23649|23569|23644.97|23564.97|10
1737346480000|2025-01-20 04:14:40|23651.19|23571.19|23651.93|23571.93|23652.22|23572.22|23650.41|23570.41|10
1737346490000|2025-01-20 04:14:50|23652.21|23572.21|23646.88|23566.88|23653.05|23573.05|23646.88|23566.88|10
1737346500000|2025-01-20 04:15:00|23646.64|23566.64|23638.48|23558.48|23646.99|23566.99|23638.48|23558.48|10
1737346510000|2025-01-20 04:15:10|23639.29|23559.29|23640.82|23560.82|23642.48|23562.48|23639.29|23559.29|10
1737346520000|2025-01-20 04:15:20|23639.85|23559.85|23635.08|23555.08|23639.85|23559.85|23635.08|23555.08|10
1737346530000|2025-01-20 04:15:30|23633.43|23553.43|23630.42|23550.42|23633.43|23553.43|23630.42|23550.42|10
1737346540000|2025-01-20 04:15:40|23629.46|23549.46|23629.29|23549.29|23629.46|23549.46|23627.86|23547.86|10
1737346550000|2025-01-20 04:15:50|23629.24|23549.24|23639.4|23559.4|23639.4|23559.4|23629.24|23549.24|10
1737346560000|2025-01-20 04:16:00|23641.25|23561.25|23649.91|23569.91|23649.91|23569.91|23641.25|23561.25|10
1737346570000|2025-01-20 04:16:10|23650.58|23570.58|23653.68|23573.68|23656.85|23576.85|23650.58|23570.58|10
1737346580000|2025-01-20 04:16:20|23653.76|23573.76|23660.28|23580.28|23660.28|23580.28|23653.61|23573.61|10
1737346590000|2025-01-20 04:16:30|23660.53|23580.53|23668.62|23588.62|23672.44|23592.44|23660.53|23580.53|10
1737346600000|2025-01-20 04:16:40|23669.98|23589.98|23663.47|23583.47|23669.98|23589.98|23663.47|23583.47|10
1737346610000|2025-01-20 04:16:50|23664.01|23584.01|23654.56|23574.56|23664.01|23584.01|23654.56|23574.56|10
1737346620000|2025-01-20 04:17:00|23651.25|23571.25|23633.42|23553.42|23651.25|23571.25|23633.42|23553.42|10
1737346630000|2025-01-20 04:17:10|23633.06|23553.06|23620.56|23540.56|23633.5|23553.5|23620.56|23540.56|10
1737346640000|2025-01-20 04:17:20|23620.86|23540.86|23616.14|23536.14|23620.86|23540.86|23615.9|23535.9|10
1737346650000|2025-01-20 04:17:30|23615.58|23535.58|23612.27|23532.27|23615.84|23535.84|23612.27|23532.27|10
1737346660000|2025-01-20 04:17:40|23612.34|23532.34|23614.54|23534.54|23615.89|23535.89|23612.34|23532.34|10
1737346670000|2025-01-20 04:17:50|23613.41|23533.41|23607.59|23527.59|23613.41|23533.41|23607.59|23527.59|10
1737346680000|2025-01-20 04:18:00|23607.31|23527.31|23607.48|23527.48|23611.14|23531.14|23607.31|23527.31|10
1737346690000|2025-01-20 04:18:10|23610.09|23530.09|23619.52|23539.52|23619.52|23539.52|23610.09|23530.09|10
1737346700000|2025-01-20 04:18:20|23620.65|23540.65|23618.88|23538.88|23620.65|23540.65|23617.35|23537.35|10
1737346710000|2025-01-20 04:18:30|23619.79|23539.79|23617.36|23537.36|23620.07|23540.07|23617.26|23537.26|10
1737346720000|2025-01-20 04:18:40|23615.86|23535.86|23601.21|23521.21|23615.86|23535.86|23601.21|23521.21|10
1737346730000|2025-01-20 04:18:50|23600.27|23520.27|23593.48|23513.48|23600.27|23520.27|23593.23|23513.23|10
1737346740000|2025-01-20 04:19:00|23594.16|23514.16|23602.6|23522.6|23602.6|23522.6|23594.16|23514.16|10
1737346750000|2025-01-20 04:19:10|23602.32|23522.32|23601.62|23521.62|23603.69|23523.69|23601.45|23521.45|10
1737346760000|2025-01-20 04:19:20|23601.68|23521.68|23600.31|23520.31|23602.86|23522.86|23600.26|23520.26|10
1737346770000|2025-01-20 04:19:30|23600.49|23520.49|23611.38|23531.38|23611.38|23531.38|23600.49|23520.49|10
1737346780000|2025-01-20 04:19:40|23612.46|23532.46|23613.99|23533.99|23616.46|23536.46|23612.46|23532.46|10
1737346790000|2025-01-20 04:19:50|23613.46|23533.46|23618.18|23538.18|23618.18|23538.18|23612.51|23532.51|10
1737346800000|2025-01-20 04:20:00|23618.54|23538.54|23615.23|23535.23|23618.54|23538.54|23615.23|23535.23|10
1737346810000|2025-01-20 04:20:10|23614.47|23534.47|23610.46|23530.46|23615.99|23535.99|23610.46|23530.46|10
1737346820000|2025-01-20 04:20:20|23610.31|23530.31|23613.96|23533.96|23613.96|23533.96|23610.12|23530.12|9
1737346830000|2025-01-20 04:20:30|23615.05|23535.05|23610.47|23530.47|23615.05|23535.05|23610.47|23530.47|10
1737346840000|2025-01-20 04:20:40|23611.05|23531.05|23608.05|23528.05|23611.53|23531.53|23606.4|23526.4|10
1737346850000|2025-01-20 04:20:50|23608.14|23528.14|23603.54|23523.54|23608.14|23528.14|23603.08|23523.08|10
1737346860000|2025-01-20 04:21:00|23604.3|23524.3|23609.85|23529.85|23609.85|23529.85|23604.3|23524.3|10
1737346870000|2025-01-20 04:21:10|23612.67|23532.67|23615.06|23535.06|23615.21|23535.21|23612.11|23532.11|10
1737346880000|2025-01-20 04:21:20|23619.11|23539.11|23624.42|23544.42|23627.53|23547.53|23619.11|23539.11|10
1737346890000|2025-01-20 04:21:30|23624.12|23544.12|23622.71|23542.71|23626.9|23546.9|23622.71|23542.71|10
1737346900000|2025-01-20 04:21:40|23624.49|23544.49|23625.6|23545.6|23625.6|23545.6|23624.14|23544.14|10
1737346910000|2025-01-20 04:21:50|23626.23|23546.23|23638.51|23558.51|23638.51|23558.51|23626.23|23546.23|10
1737346920000|2025-01-20 04:22:00|23639.62|23559.62|23642.39|23562.39|23642.39|23562.39|23639.62|23559.62|10
1737346930000|2025-01-20 04:22:10|23642.89|23562.89|23643.52|23563.52|23643.89|23563.89|23641.99|23561.99|10
1737346940000|2025-01-20 04:22:20|23642.61|23562.61|23640.42|23560.42|23642.64|23562.64|23638.98|23558.98|10
1737346950000|2025-01-20 04:22:30|23640.79|23560.79|23641.42|23561.42|23641.44|23561.44|23638.84|23558.84|10
1737346960000|2025-01-20 04:22:40|23641.28|23561.28|23642.88|23562.88|23642.88|23562.88|23640.53|23560.53|10
1737346970000|2025-01-20 04:22:50|23643.88|23563.88|23648.26|23568.26|23648.26|23568.26|23643.46|23563.46|10
1737346980000|2025-01-20 04:23:00|23648.88|23568.88|23659.01|23579.01|23659.01|23579.01|23648.88|23568.88|10
1737346990000|2025-01-20 04:23:10|23660.97|23580.97|23672.59|23592.59|23672.59|23592.59|23660.97|23580.97|10
1737347000000|2025-01-20 04:23:20|23672.46|23592.46|23670.57|23590.57|23672.99|23592.99|23670.57|23590.57|10
1737347010000|2025-01-20 04:23:30|23669.86|23589.86|23656.56|23576.56|23669.86|23589.86|23656.49|23576.49|10
1737347020000|2025-01-20 04:23:40|23656.94|23576.94|23661.73|23581.73|23661.73|23581.73|23656.84|23576.84|10
1737347030000|2025-01-20 04:23:50|23661.66|23581.66|23656.63|23576.63|23661.66|23581.66|23656.63|23576.63|10
1737347040000|2025-01-20 04:24:00|23655.97|23575.97|23649.54|23569.54|23657.19|23577.19|23649.54|23569.54|10
1737347050000|2025-01-20 04:24:10|23648.23|23568.23|23643.22|23563.22|23648.23|23568.23|23643.01|23563.01|10
1737347060000|2025-01-20 04:24:20|23643.11|23563.11|23635.97|23555.97|23643.11|23563.11|23635.97|23555.97|10
1737347070000|2025-01-20 04:24:30|23635.5|23555.5|23626.93|23546.93|23635.5|23555.5|23626.93|23546.93|10
1737347080000|2025-01-20 04:24:40|23627.01|23547.01|23624.64|23544.64|23627.01|23547.01|23622.49|23542.49|10
1737347090000|2025-01-20 04:24:50|23624.76|23544.76|23626.28|23546.28|23627.44|23547.44|23624.76|23544.76|10
1737347100000|2025-01-20 04:25:00|23626.25|23546.25|23626.68|23546.68|23628.99|23548.99|23626.25|23546.25|10
1737347110000|2025-01-20 04:25:10|23626.23|23546.23|23629.06|23549.06|23629.06|23549.06|23624.72|23544.72|10
1737347120000|2025-01-20 04:25:20|23629.15|23549.15|23626.18|23546.18|23629.15|23549.15|23624.26|23544.26|10
1737347130000|2025-01-20 04:25:30|23626.12|23546.12|23622.99|23542.99|23626.12|23546.12|23622.99|23542.99|10
1737347140000|2025-01-20 04:25:40|23621.24|23541.24|23617.15|23537.15|23622.97|23542.97|23617.15|23537.15|10
1737347150000|2025-01-20 04:25:50|23617.37|23537.37|23619.47|23539.47|23619.47|23539.47|23617.37|23537.37|10
1737347160000|2025-01-20 04:26:00|23619.3|23539.3|23620.92|23540.92|23624.22|23544.22|23619.3|23539.3|10
1737347170000|2025-01-20 04:26:10|23620.52|23540.52|23615.82|23535.82|23620.52|23540.52|23615.82|23535.82|10
1737347180000|2025-01-20 04:26:20|23615.96|23535.96|23616.05|23536.05|23616.11|23536.11|23615.15|23535.15|10
1737347190000|2025-01-20 04:26:30|23616.44|23536.44|23616.17|23536.17|23617.04|23537.04|23615.92|23535.92|9
1737347200000|2025-01-20 04:26:40|23614.76|23534.76|23614.18|23534.18|23616.11|23536.11|23614.18|23534.18|10
1737347210000|2025-01-20 04:26:50|23613.94|23533.94|23601.07|23521.07|23613.94|23533.94|23601.07|23521.07|10
1737347220000|2025-01-20 04:27:00|23599.95|23519.95|23591.19|23511.19|23599.95|23519.95|23591.19|23511.19|10
1737347230000|2025-01-20 04:27:10|23590.1|23510.1|23586.08|23506.08|23590.1|23510.1|23586.08|23506.08|10
1737347240000|2025-01-20 04:27:20|23584.11|23504.11|23582.93|23502.93|23584.11|23504.11|23582.4|23502.4|10
1737347250000|2025-01-20 04:27:30|23583.71|23503.71|23580.74|23500.74|23583.71|23503.71|23580.74|23500.74|10
1737347260000|2025-01-20 04:27:40|23580.91|23500.91|23580.49|23500.49|23582.56|23502.56|23577.37|23497.37|10
1737347270000|2025-01-20 04:27:50|23580.26|23500.26|23585.06|23505.06|23585.06|23505.06|23580.26|23500.26|10
1737347280000|2025-01-20 04:28:00|23586.15|23506.15|23586.49|23506.49|23588.63|23508.63|23586.15|23506.15|10
1737347290000|2025-01-20 04:28:10|23586.61|23506.61|23590.72|23510.72|23590.72|23510.72|23584.89|23504.89|9
1737347300000|2025-01-20 04:28:20|23590.55|23510.55|23589.45|23509.45|23591.81|23511.81|23589.21|23509.21|10
1737347310000|2025-01-20 04:28:30|23591.04|23511.04|23594.54|23514.54|23594.61|23514.61|23591.04|23511.04|10
1737347320000|2025-01-20 04:28:40|23595.04|23515.04|23595.48|23515.48|23596.12|23516.12|23595.04|23515.04|10
1737347330000|2025-01-20 04:28:50|23595.54|23515.54|23590.95|23510.95|23596.94|23516.94|23590.95|23510.95|10
1737347340000|2025-01-20 04:29:00|23590.68|23510.68|23597|23517|23597|23517|23589.91|23509.91|10
1737347350000|2025-01-20 04:29:10|23599.08|23519.08|23598.3|23518.3|23599.81|23519.81|23598.3|23518.3|10
1737347360000|2025-01-20 04:29:20|23598.31|23518.31|23598.81|23518.81|23599.75|23519.75|23598.31|23518.31|10
1737347370000|2025-01-20 04:29:30|23598.37|23518.37|23598.21|23518.21|23598.37|23518.37|23596.14|23516.14|10
1737347380000|2025-01-20 04:29:40|23599.83|23519.83|23612.39|23532.39|23612.39|23532.39|23599.83|23519.83|10
1737347390000|2025-01-20 04:29:50|23613.27|23533.27|23616.36|23536.36|23616.36|23536.36|23613.02|23533.02|10
1737347400000|2025-01-20 04:30:00|23616.33|23536.33|23610.99|23530.99|23616.33|23536.33|23610.99|23530.99|10
1737347410000|2025-01-20 04:30:10|23611.15|23531.15|23612.28|23532.28|23612.49|23532.49|23611.13|23531.13|10
1737347420000|2025-01-20 04:30:20|23612.52|23532.52|23615.27|23535.27|23615.79|23535.79|23612.52|23532.52|10
1737347430000|2025-01-20 04:30:30|23615.25|23535.25|23615.06|23535.06|23616.18|23536.18|23614.02|23534.02|10
1737347440000|2025-01-20 04:30:40|23615.37|23535.37|23618.77|23538.77|23618.77|23538.77|23615.37|23535.37|10
1737347450000|2025-01-20 04:30:50|23618.82|23538.82|23620.02|23540.02|23620.22|23540.22|23617.6|23537.6|10
1737347460000|2025-01-20 04:31:00|23619.78|23539.78|23622.52|23542.52|23622.52|23542.52|23618.22|23538.22|10
1737347470000|2025-01-20 04:31:10|23624.03|23544.03|23631.06|23551.06|23631.06|23551.06|23624.03|23544.03|10
1737347480000|2025-01-20 04:31:20|23631.65|23551.65|23633.66|23553.66|23633.66|23553.66|23631.65|23551.65|10
1737347490000|2025-01-20 04:31:30|23633.54|23553.54|23638.13|23558.13|23638.13|23558.13|23633.54|23553.54|10
1737347500000|2025-01-20 04:31:40|23638.42|23558.42|23633.77|23553.77|23640.57|23560.57|23633.77|23553.77|10
1737347510000|2025-01-20 04:31:50|23634.58|23554.58|23629.09|23549.09|23634.58|23554.58|23628.86|23548.86|10
1737347520000|2025-01-20 04:32:00|23629.25|23549.25|23635.07|23555.07|23635.15|23555.15|23629.25|23549.25|10
1737347530000|2025-01-20 04:32:10|23636.13|23556.13|23638.89|23558.89|23641.33|23561.33|23636.13|23556.13|10
1737347540000|2025-01-20 04:32:20|23636.28|23556.28|23623.66|23543.66|23636.28|23556.28|23623.66|23543.66|10
1737347550000|2025-01-20 04:32:30|23620.76|23540.76|23615.69|23535.69|23620.76|23540.76|23615.08|23535.08|10
1737347560000|2025-01-20 04:32:40|23615.52|23535.52|23618.31|23538.31|23618.31|23538.31|23610.84|23530.84|10
1737347570000|2025-01-20 04:32:50|23612.02|23532.02|23612.48|23532.48|23612.48|23532.48|23607.44|23527.44|10
1737347580000|2025-01-20 04:33:00|23613.63|23533.63|23614.8|23534.8|23616.84|23536.84|23613.63|23533.63|9
1737347590000|2025-01-20 04:33:10|23614.67|23534.67|23608.39|23528.39|23614.67|23534.67|23607.75|23527.75|10
1737347600000|2025-01-20 04:33:20|23608.61|23528.61|23604.42|23524.42|23608.61|23528.61|23604.42|23524.42|10
1737347610000|2025-01-20 04:33:30|23603.85|23523.85|23601.9|23521.9|23603.85|23523.85|23601.9|23521.9|10
1737347620000|2025-01-20 04:33:40|23601.72|23521.72|23609.77|23529.77|23610.1|23530.1|23601.72|23521.72|10
1737347630000|2025-01-20 04:33:50|23609.78|23529.78|23615.39|23535.39|23615.4|23535.4|23609.78|23529.78|10
1737347640000|2025-01-20 04:34:00|23615.26|23535.26|23613.72|23533.72|23615.26|23535.26|23612.67|23532.67|10
1737347650000|2025-01-20 04:34:10|23614.06|23534.06|23617.75|23537.75|23617.75|23537.75|23614.06|23534.06|10
1737347660000|2025-01-20 04:34:20|23618.34|23538.34|23629.13|23549.13|23629.13|23549.13|23618.34|23538.34|10
1737347670000|2025-01-20 04:34:30|23629.42|23549.42|23636.05|23556.05|23640.24|23560.24|23629.42|23549.42|10
1737347680000|2025-01-20 04:34:40|23636.84|23556.84|23647.18|23567.18|23647.18|23567.18|23636.84|23556.84|10
1737347690000|2025-01-20 04:34:50|23648.62|23568.62|23658.21|23578.21|23658.21|23578.21|23648.62|23568.62|10
1737347700000|2025-01-20 04:35:00|23658.63|23578.63|23668.14|23588.14|23668.14|23588.14|23658.63|23578.63|10
1737347710000|2025-01-20 04:35:10|23669.22|23589.22|23666.08|23586.08|23669.22|23589.22|23665.25|23585.25|10
1737347720000|2025-01-20 04:35:20|23666.24|23586.24|23672.31|23592.31|23672.57|23592.57|23666.24|23586.24|10
1737347730000|2025-01-20 04:35:30|23670.74|23590.74|23671.62|23591.62|23672.27|23592.27|23670.74|23590.74|10
1737347740000|2025-01-20 04:35:40|23672.8|23592.8|23679|23599|23679.11|23599.11|23672.8|23592.8|10
1737347750000|2025-01-20 04:35:50|23679.3|23599.3|23688.67|23608.67|23688.67|23608.67|23679.3|23599.3|10
1737347760000|2025-01-20 04:36:00|23688.09|23608.09|23683.55|23603.55|23688.09|23608.09|23683.11|23603.11|10
1737347770000|2025-01-20 04:36:10|23685.12|23605.12|23685.37|23605.37|23685.61|23605.61|23681.98|23601.98|10
1737347780000|2025-01-20 04:36:20|23684.84|23604.84|23688.16|23608.16|23689.41|23609.41|23684.48|23604.48|10
1737347790000|2025-01-20 04:36:30|23686.71|23606.71|23695.16|23615.16|23695.16|23615.16|23686.7|23606.7|10
1737347800000|2025-01-20 04:36:40|23694.82|23614.82|23697.45|23617.45|23697.75|23617.75|23694.63|23614.63|10
1737347810000|2025-01-20 04:36:50|23697.53|23617.53|23699.72|23619.72|23702.02|23622.02|23697.53|23617.53|10
1737347820000|2025-01-20 04:37:00|23699.71|23619.71|23701.4|23621.4|23701.4|23621.4|23699.71|23619.71|8
1737347830000|2025-01-20 04:37:10|23701.78|23621.78|23712.81|23632.81|23712.81|23632.81|23701.78|23621.78|10
1737347840000|2025-01-20 04:37:20|23713.1|23633.1|23716.82|23636.82|23719.06|23639.06|23713.1|23633.1|10
1737347850000|2025-01-20 04:37:30|23716.2|23636.2|23722.01|23642.01|23722.01|23642.01|23716.2|23636.2|10
1737347860000|2025-01-20 04:37:40|23721.62|23641.62|23725.01|23645.01|23726.88|23646.88|23721.62|23641.62|9
1737347870000|2025-01-20 04:37:50|23724.79|23644.79|23725.42|23645.42|23725.89|23645.89|23722.92|23642.92|10
1737347880000|2025-01-20 04:38:00|23725.54|23645.54|23720.93|23640.93|23726.61|23646.61|23720.59|23640.59|10
1737347890000|2025-01-20 04:38:10|23720.63|23640.63|23716.41|23636.41|23720.63|23640.63|23715.54|23635.54|10
1737347900000|2025-01-20 04:38:20|23717.05|23637.05|23718.78|23638.78|23718.78|23638.78|23716.34|23636.34|10
1737347910000|2025-01-20 04:38:30|23718.87|23638.87|23720.25|23640.25|23720.25|23640.25|23717.71|23637.71|10
1737347920000|2025-01-20 04:38:40|23720.65|23640.65|23739.47|23659.47|23739.71|23659.71|23720.65|23640.65|9
1737347930000|2025-01-20 04:38:50|23739.44|23659.44|23741.08|23661.08|23741.08|23661.08|23738.41|23658.41|10
1737347940000|2025-01-20 04:39:00|23740.59|23660.59|23743.08|23663.08|23743.08|23663.08|23739.9|23659.9|10
1737347950000|2025-01-20 04:39:10|23745.56|23665.56|23747.36|23667.36|23748.99|23668.99|23745.56|23665.56|10
1737347960000|2025-01-20 04:39:20|23747.57|23667.57|23734.75|23654.75|23747.57|23667.57|23734.72|23654.72|10
1737347970000|2025-01-20 04:39:30|23734.65|23654.65|23721.82|23641.82|23734.69|23654.69|23721.82|23641.82|10
1737347980000|2025-01-20 04:39:40|23721.13|23641.13|23719.56|23639.56|23721.13|23641.13|23719.19|23639.19|10
1737347990000|2025-01-20 04:39:50|23718.69|23638.69|23712.02|23632.02|23718.69|23638.69|23712.02|23632.02|10
1737348000000|2025-01-20 04:40:00|23711.37|23631.37|23706.43|23626.43|23712.18|23632.18|23706.43|23626.43|10
1737348010000|2025-01-20 04:40:10|23704.47|23624.47|23700.31|23620.31|23704.47|23624.47|23700.03|23620.03|10
1737348020000|2025-01-20 04:40:20|23701.82|23621.82|23701.02|23621.02|23702.94|23622.94|23701.02|23621.02|10
1737348030000|2025-01-20 04:40:30|23701.07|23621.07|23701.55|23621.55|23702.6|23622.6|23699.47|23619.47|10
1737348040000|2025-01-20 04:40:40|23700.93|23620.93|23699.65|23619.65|23703.04|23623.04|23699.23|23619.23|10
1737348050000|2025-01-20 04:40:50|23699.91|23619.91|23702.85|23622.85|23702.85|23622.85|23699.91|23619.91|9
1737348060000|2025-01-20 04:41:00|23703.13|23623.13|23702.73|23622.73|23703.18|23623.18|23701.97|23621.97|9
1737348070000|2025-01-20 04:41:10|23702.56|23622.56|23698.15|23618.15|23702.56|23622.56|23698.15|23618.15|10
1737348080000|2025-01-20 04:41:20|23697.19|23617.19|23691.74|23611.74|23697.19|23617.19|23691.34|23611.34|10
1737348090000|2025-01-20 04:41:30|23693.06|23613.06|23692.31|23612.31|23693.06|23613.06|23691.5|23611.5|10
1737348100000|2025-01-20 04:41:40|23692.34|23612.34|23699.53|23619.53|23699.53|23619.53|23692.34|23612.34|10
1737348110000|2025-01-20 04:41:50|23702.72|23622.72|23714.15|23634.15|23714.15|23634.15|23702.72|23622.72|10
1737348120000|2025-01-20 04:42:00|23714.51|23634.51|23717.27|23637.27|23717.49|23637.49|23714.11|23634.11|10
1737348130000|2025-01-20 04:42:10|23717.58|23637.58|23727.86|23647.86|23727.86|23647.86|23716.73|23636.73|10
1737348140000|2025-01-20 04:42:20|23728.26|23648.26|23740.29|23660.29|23740.29|23660.29|23728.26|23648.26|10
1737348150000|2025-01-20 04:42:30|23740.5|23660.5|23753.19|23673.19|23753.19|23673.19|23740.5|23660.5|10
1737348160000|2025-01-20 04:42:40|23753.52|23673.52|23761.72|23681.72|23761.72|23681.72|23753.52|23673.52|10
1737348170000|2025-01-20 04:42:50|23762.26|23682.26|23763.99|23683.99|23764.26|23684.26|23761.23|23681.23|10
1737348180000|2025-01-20 04:43:00|23764.36|23684.36|23762.36|23682.36|23764.36|23684.36|23762.34|23682.34|10
1737348190000|2025-01-20 04:43:10|23760.69|23680.69|23770.7|23690.7|23770.7|23690.7|23760.69|23680.69|10
1737348200000|2025-01-20 04:43:20|23771.49|23691.49|23773.82|23693.82|23775.23|23695.23|23770.41|23690.41|10
1737348210000|2025-01-20 04:43:30|23773.36|23693.36|23774.25|23694.25|23774.65|23694.65|23771.51|23691.51|10
1737348220000|2025-01-20 04:43:40|23773.88|23693.88|23777.19|23697.19|23777.53|23697.53|23772.99|23692.99|10
1737348230000|2025-01-20 04:43:50|23777.53|23697.53|23782.77|23702.77|23782.77|23702.77|23777.45|23697.45|10
1737348240000|2025-01-20 04:44:00|23782.79|23702.79|23781.94|23701.94|23782.79|23702.79|23780.59|23700.59|10
1737348250000|2025-01-20 04:44:10|23783.34|23703.34|23789.08|23709.08|23789.08|23709.08|23783.34|23703.34|10
1737348260000|2025-01-20 04:44:20|23789.19|23709.19|23788.47|23708.47|23793.75|23713.75|23787.31|23707.31|10
1737348270000|2025-01-20 04:44:30|23789.13|23709.13|23795.42|23715.42|23795.42|23715.42|23788.16|23708.16|10
1737348280000|2025-01-20 04:44:40|23795.39|23715.39|23802.8|23722.8|23802.8|23722.8|23795.39|23715.39|10
1737348290000|2025-01-20 04:44:50|23802.28|23722.28|23798.99|23718.99|23802.28|23722.28|23798.99|23718.99|10
1737348300000|2025-01-20 04:45:00|23800.23|23720.23|23799.17|23719.17|23801.58|23721.58|23797.87|23717.87|10
1737348310000|2025-01-20 04:45:10|23798.74|23718.74|23806.07|23726.07|23806.36|23726.36|23798.74|23718.74|10
1737348320000|2025-01-20 04:45:20|23806.55|23726.55|23807.79|23727.79|23808.68|23728.68|23805.47|23725.47|10
1737348330000|2025-01-20 04:45:30|23807.64|23727.64|23806.75|23726.75|23807.64|23727.64|23806.03|23726.03|10
1737348340000|2025-01-20 04:45:40|23807.05|23727.05|23810.39|23730.39|23810.95|23730.95|23807.01|23727.01|10
1737348350000|2025-01-20 04:45:50|23809.83|23729.83|23814.93|23734.93|23815.87|23735.87|23809.83|23729.83|10
1737348360000|2025-01-20 04:46:00|23814.86|23734.86|23813.04|23733.04|23816.33|23736.33|23813.04|23733.04|10
1737348370000|2025-01-20 04:46:10|23813.77|23733.77|23820.55|23740.55|23820.55|23740.55|23813.77|23733.77|10
1737348380000|2025-01-20 04:46:20|23820.8|23740.8|23818.92|23738.92|23821.87|23741.87|23818.92|23738.92|10
1737348390000|2025-01-20 04:46:30|23817.94|23737.94|23817.45|23737.45|23819.22|23739.22|23817.1|23737.1|10
1737348400000|2025-01-20 04:46:40|23817.04|23737.04|23813.28|23733.28|23817.32|23737.32|23813.28|23733.28|10
1737348410000|2025-01-20 04:46:50|23814.42|23734.42|23819.62|23739.62|23819.62|23739.62|23814.42|23734.42|10
1737348420000|2025-01-20 04:47:00|23818.78|23738.78|23826.76|23746.76|23828.51|23748.51|23818.78|23738.78|10
1737348430000|2025-01-20 04:47:10|23827.58|23747.58|23833.26|23753.26|23833.26|23753.26|23827.58|23747.58|10
1737348440000|2025-01-20 04:47:20|23833.57|23753.57|23843.62|23763.62|23843.62|23763.62|23833.57|23753.57|10
1737348450000|2025-01-20 04:47:30|23844.35|23764.35|23856.48|23776.48|23856.49|23776.49|23844.35|23764.35|10
1737348460000|2025-01-20 04:47:40|23856.44|23776.44|23875.58|23795.58|23875.58|23795.58|23856.44|23776.44|10
1737348470000|2025-01-20 04:47:50|23875.83|23795.83|23883.4|23803.4|23883.4|23803.4|23875.83|23795.83|9
1737348480000|2025-01-20 04:48:00|23885.07|23805.07|23883.97|23803.97|23885.48|23805.48|23883.28|23803.28|10
1737348490000|2025-01-20 04:48:10|23883.62|23803.62|23879.37|23799.37|23883.62|23803.62|23876.8|23796.8|10
1737348500000|2025-01-20 04:48:20|23879|23799|23882.34|23802.34|23883.75|23803.75|23877.63|23797.63|10
1737348510000|2025-01-20 04:48:30|23882.66|23802.66|23888.98|23808.98|23888.98|23808.98|23882.66|23802.66|10
1737348520000|2025-01-20 04:48:40|23889.4|23809.4|23916.93|23836.93|23916.93|23836.93|23889.4|23809.4|10
1737348530000|2025-01-20 04:48:50|23919.59|23839.59|23926.33|23846.33|23926.33|23846.33|23919.59|23839.59|10
1737348540000|2025-01-20 04:49:00|23926.67|23846.67|23921.89|23841.89|23926.67|23846.67|23921.89|23841.89|10
1737348550000|2025-01-20 04:49:10|23921.9|23841.9|23919.98|23839.98|23922.49|23842.49|23919.98|23839.98|10
1737348560000|2025-01-20 04:49:20|23919.71|23839.71|23921.52|23841.52|23921.71|23841.71|23919.45|23839.45|10
1737348570000|2025-01-20 04:49:30|23920.37|23840.37|23913.02|23833.02|23920.76|23840.76|23912.89|23832.89|10
1737348580000|2025-01-20 04:49:40|23910.96|23830.96|23890.98|23810.98|23910.96|23830.96|23890.98|23810.98|10
1737348590000|2025-01-20 04:49:50|23887.11|23807.11|23883.5|23803.5|23887.11|23807.11|23882.73|23802.73|10
1737348600000|2025-01-20 04:50:00|23883.91|23803.91|23877.33|23797.33|23884.06|23804.06|23877.33|23797.33|10
1737348610000|2025-01-20 04:50:10|23876.95|23796.95|23872.53|23792.53|23876.95|23796.95|23872.53|23792.53|10
1737348620000|2025-01-20 04:50:20|23872.14|23792.14|23869.82|23789.82|23872.14|23792.14|23867.34|23787.34|10
1737348630000|2025-01-20 04:50:30|23868.44|23788.44|23865.4|23785.4|23869.09|23789.09|23865.4|23785.4|10
1737348640000|2025-01-20 04:50:40|23858.53|23778.53|23856.64|23776.64|23860.4|23780.4|23856.41|23776.41|10
1737348650000|2025-01-20 04:50:50|23855.99|23775.99|23847.52|23767.52|23855.99|23775.99|23845.07|23765.07|10
1737348660000|2025-01-20 04:51:00|23856.19|23776.19|23847.63|23767.63|23856.19|23776.19|23847.63|23767.63|10
1737348670000|2025-01-20 04:51:10|23844.43|23764.43|23846.89|23766.89|23851.13|23771.13|23844.43|23764.43|10
1737348680000|2025-01-20 04:51:20|23846.21|23766.21|23847.15|23767.15|23855.72|23775.72|23845.19|23765.19|10
1737348690000|2025-01-20 04:51:30|23847.81|23767.81|23841.49|23761.49|23848.21|23768.21|23841.49|23761.49|10
1737348700000|2025-01-20 04:51:40|23841.86|23761.86|23843.63|23763.63|23843.63|23763.63|23840.21|23760.21|10
1737348710000|2025-01-20 04:51:50|23844.23|23764.23|23840.69|23760.69|23844.23|23764.23|23840.05|23760.05|10
1737348720000|2025-01-20 04:52:00|23840.35|23760.35|23835.77|23755.77|23840.35|23760.35|23835.77|23755.77|10
1737348730000|2025-01-20 04:52:10|23834.24|23754.24|23816.91|23736.91|23834.24|23754.24|23816.91|23736.91|10
1737348740000|2025-01-20 04:52:20|23818.19|23738.19|23819.56|23739.56|23819.56|23739.56|23817.83|23737.83|9
1737348750000|2025-01-20 04:52:30|23818.74|23738.74|23817.8|23737.8|23818.74|23738.74|23816.43|23736.43|10
1737348760000|2025-01-20 04:52:40|23818.21|23738.21|23813.71|23733.71|23818.46|23738.46|23813.71|23733.71|10
1737348770000|2025-01-20 04:52:50|23812.79|23732.79|23804.9|23724.9|23812.79|23732.79|23804.9|23724.9|10
1737348780000|2025-01-20 04:53:00|23804.51|23724.51|23796.28|23716.28|23804.51|23724.51|23796.28|23716.28|10
1737348790000|2025-01-20 04:53:10|23795.89|23715.89|23785.23|23705.23|23795.89|23715.89|23785.23|23705.23|10
1737348800000|2025-01-20 04:53:20|23784.33|23704.33|23787.78|23707.78|23787.86|23707.86|23784.1|23704.1|10
1737348810000|2025-01-20 04:53:30|23788.47|23708.47|23798.68|23718.68|23798.68|23718.68|23788.47|23708.47|10
1737348820000|2025-01-20 04:53:40|23798.72|23718.72|23801.96|23721.96|23802.22|23722.22|23797.3|23717.3|10
1737348830000|2025-01-20 04:53:50|23801.4|23721.4|23797.84|23717.84|23802.14|23722.14|23797.84|23717.84|10
1737348840000|2025-01-20 04:54:00|23795.65|23715.65|23788.55|23708.55|23795.65|23715.65|23788.55|23708.55|10
1737348850000|2025-01-20 04:54:10|23787.94|23707.94|23784.95|23704.95|23789.61|23709.61|23784.61|23704.61|10
1737348860000|2025-01-20 04:54:20|23783.31|23703.31|23779.66|23699.66|23783.31|23703.31|23779.66|23699.66|10
1737348870000|2025-01-20 04:54:30|23779.26|23699.26|23781.1|23701.1|23781.11|23701.11|23778.44|23698.44|10
1737348880000|2025-01-20 04:54:40|23780.81|23700.81|23772.01|23692.01|23780.87|23700.87|23770.92|23690.92|10
1737348890000|2025-01-20 04:54:50|23772.38|23692.38|23772.14|23692.14|23772.38|23692.38|23770.97|23690.97|10
1737348900000|2025-01-20 04:55:00|23771.78|23691.78|23769.19|23689.19|23772.41|23692.41|23769.19|23689.19|10
1737348910000|2025-01-20 04:55:10|23769.17|23689.17|23766.81|23686.81|23770.14|23690.14|23766.81|23686.81|10
1737348920000|2025-01-20 04:55:20|23766.66|23686.66|23768.82|23688.82|23770.22|23690.22|23766.57|23686.57|10
1737348930000|2025-01-20 04:55:30|23768.35|23688.35|23780.36|23700.36|23780.36|23700.36|23768.35|23688.35|10
1737348940000|2025-01-20 04:55:40|23779.85|23699.85|23781.25|23701.25|23781.25|23701.25|23779.52|23699.52|10
1737348950000|2025-01-20 04:55:50|23782.53|23702.53|23781.32|23701.32|23784.4|23704.4|23781.32|23701.32|10
1737348960000|2025-01-20 04:56:00|23781.73|23701.73|23777.85|23697.85|23781.73|23701.73|23777.85|23697.85|10
1737348970000|2025-01-20 04:56:10|23777.17|23697.17|23766.95|23686.95|23777.17|23697.17|23766.51|23686.51|10
1737348980000|2025-01-20 04:56:20|23767.32|23687.32|23769.91|23689.91|23769.91|23689.91|23766.3|23686.3|10
1737348990000|2025-01-20 04:56:30|23769.6|23689.6|23771.17|23691.17|23771.17|23691.17|23768.12|23688.12|10
1737349000000|2025-01-20 04:56:40|23771.09|23691.09|23765.43|23685.43|23771.13|23691.13|23764.42|23684.42|10
1737349010000|2025-01-20 04:56:50|23765.14|23685.14|23762.17|23682.17|23765.14|23685.14|23762.17|23682.17|10
1737349020000|2025-01-20 04:57:00|23761.71|23681.71|23761.31|23681.31|23762.55|23682.55|23759.3|23679.3|10
1737349030000|2025-01-20 04:57:10|23761.06|23681.06|23761.62|23681.62|23761.62|23681.62|23760.84|23680.84|10
1737349040000|2025-01-20 04:57:20|23761.43|23681.43|23761.09|23681.09|23761.59|23681.59|23759.91|23679.91|10
1737349050000|2025-01-20 04:57:30|23762.11|23682.11|23759.88|23679.88|23762.22|23682.22|23759.63|23679.63|9
1737349060000|2025-01-20 04:57:40|23759.66|23679.66|23760.87|23680.87|23762.53|23682.53|23759.66|23679.66|10
1737349070000|2025-01-20 04:57:50|23761.01|23681.01|23759.56|23679.56|23761.01|23681.01|23759.17|23679.17|10
1737349080000|2025-01-20 04:58:00|23759.99|23679.99|23762.37|23682.37|23762.37|23682.37|23759.99|23679.99|10
1737349090000|2025-01-20 04:58:10|23762.48|23682.48|23763.21|23683.21|23763.21|23683.21|23760.82|23680.82|10
1737349100000|2025-01-20 04:58:20|23763.29|23683.29|23765.25|23685.25|23765.69|23685.69|23763.26|23683.26|10
1737349110000|2025-01-20 04:58:30|23765.69|23685.69|23768.85|23688.85|23770.34|23690.34|23765.69|23685.69|10
1737349120000|2025-01-20 04:58:40|23769.17|23689.17|23772.22|23692.22|23772.63|23692.63|23769.17|23689.17|10
1737349130000|2025-01-20 04:58:50|23772.1|23692.1|23775.47|23695.47|23775.48|23695.48|23771.75|23691.75|9
1737349140000|2025-01-20 04:59:00|23774.56|23694.56|23772.63|23692.63|23774.9|23694.9|23772.63|23692.63|10
1737349150000|2025-01-20 04:59:10|23771.73|23691.73|23768.84|23688.84|23771.95|23691.95|23768.84|23688.84|10
1737349160000|2025-01-20 04:59:20|23769.63|23689.63|23771.9|23691.9|23771.9|23691.9|23769.57|23689.57|10
1737349170000|2025-01-20 04:59:30|23771.78|23691.78|23769.35|23689.35|23772.24|23692.24|23769.35|23689.35|10
1737349180000|2025-01-20 04:59:40|23769.71|23689.71|23769.43|23689.43|23770.45|23690.45|23769.21|23689.21|10
1737349190000|2025-01-20 04:59:50|23769.24|23689.24|23768.65|23688.65|23769.24|23689.24|23767.79|23687.79|9
1737349200000|2025-01-20 05:00:00|23768.71|23688.71|23767.6|23687.6|23768.79|23688.79|23766.82|23686.82|10
1737349210000|2025-01-20 05:00:10|23768.67|23688.67|23769.04|23689.04|23769.04|23689.04|23767.73|23687.73|10
1737349220000|2025-01-20 05:00:20|23770.09|23690.09|23774.43|23694.43|23774.43|23694.43|23769.45|23689.45|10
1737349230000|2025-01-20 05:00:30|23774.14|23694.14|23766.87|23686.87|23774.24|23694.24|23766.87|23686.87|10
1737349240000|2025-01-20 05:00:40|23765.29|23685.29|23754.11|23674.11|23765.29|23685.29|23753.15|23673.15|10
1737349250000|2025-01-20 05:00:50|23754.3|23674.3|23762.33|23682.33|23762.33|23682.33|23753.83|23673.83|10
1737349260000|2025-01-20 05:01:00|23762.83|23682.83|23771.5|23691.5|23771.5|23691.5|23762.83|23682.83|10
1737349270000|2025-01-20 05:01:10|23771.84|23691.84|23778.53|23698.53|23778.53|23698.53|23771.84|23691.84|10
1737349280000|2025-01-20 05:01:20|23779.35|23699.35|23783.89|23703.89|23784.37|23704.37|23779.07|23699.07|10
1737349290000|2025-01-20 05:01:30|23785.99|23705.99|23784.1|23704.1|23785.99|23705.99|23782.76|23702.76|8
1737349300000|2025-01-20 05:01:40|23785.2|23705.2|23787.44|23707.44|23787.44|23707.44|23784.94|23704.94|10
1737349310000|2025-01-20 05:01:50|23787.69|23707.69|23786.12|23706.12|23787.69|23707.69|23785.59|23705.59|10
1737349320000|2025-01-20 05:02:00|23785.96|23705.96|23792.12|23712.12|23792.12|23712.12|23785.96|23705.96|10
1737349330000|2025-01-20 05:02:10|23793.66|23713.66|23801.1|23721.1|23801.1|23721.1|23793.66|23713.66|10
1737349340000|2025-01-20 05:02:20|23800.51|23720.51|23812.98|23732.98|23813.58|23733.58|23800.51|23720.51|10
1737349350000|2025-01-20 05:02:30|23813.39|23733.39|23814.95|23734.95|23815.2|23735.2|23812.95|23732.95|10
1737349360000|2025-01-20 05:02:40|23815.24|23735.24|23813.46|23733.46|23816.93|23736.93|23813.46|23733.46|10
1737349370000|2025-01-20 05:02:50|23815.58|23735.58|23825.27|23745.27|23825.33|23745.33|23815.58|23735.58|10
1737349380000|2025-01-20 05:03:00|23826.53|23746.53|23828.69|23748.69|23828.69|23748.69|23826.53|23746.53|10
1737349390000|2025-01-20 05:03:10|23828.51|23748.51|23838.56|23758.56|23841.57|23761.57|23828.51|23748.51|10
1737349400000|2025-01-20 05:03:20|23838.07|23758.07|23836.75|23756.75|23838.16|23758.16|23836.75|23756.75|10
1737349410000|2025-01-20 05:03:30|23836.89|23756.89|23839.5|23759.5|23839.59|23759.59|23835.43|23755.43|9
1737349420000|2025-01-20 05:03:40|23839.92|23759.92|23842.86|23762.86|23842.86|23762.86|23839.76|23759.76|9
1737349430000|2025-01-20 05:03:50|23843.25|23763.25|23840.74|23760.74|23843.25|23763.25|23839.2|23759.2|10
1737349440000|2025-01-20 05:04:00|23841.43|23761.43|23848.74|23768.74|23848.97|23768.97|23840.24|23760.24|10
1737349450000|2025-01-20 05:04:10|23848.45|23768.45|23845.45|23765.45|23849.21|23769.21|23845.45|23765.45|10
1737349460000|2025-01-20 05:04:20|23847.43|23767.43|23844.25|23764.25|23848.7|23768.7|23844.25|23764.25|10
1737349470000|2025-01-20 05:04:30|23843.8|23763.8|23845.4|23765.4|23845.4|23765.4|23842.47|23762.47|10
1737349480000|2025-01-20 05:04:40|23845.69|23765.69|23847.61|23767.61|23847.61|23767.61|23845.11|23765.11|10
1737349490000|2025-01-20 05:04:50|23848.76|23768.76|23849.77|23769.77|23850.85|23770.85|23848.61|23768.61|10
1737349500000|2025-01-20 05:05:00|23854.66|23774.66|23857.63|23777.63|23857.67|23777.67|23854.48|23774.48|10
1737349510000|2025-01-20 05:05:10|23859.33|23779.33|23866.89|23786.89|23866.89|23786.89|23859.33|23779.33|10
1737349520000|2025-01-20 05:05:20|23867.56|23787.56|23866.3|23786.3|23867.99|23787.99|23865.73|23785.73|10
1737349530000|2025-01-20 05:05:30|23866.13|23786.13|23869.43|23789.43|23869.43|23789.43|23866.13|23786.13|10
1737349540000|2025-01-20 05:05:40|23868.54|23788.54|23868.7|23788.7|23869.78|23789.78|23868.17|23788.17|10
1737349550000|2025-01-20 05:05:50|23869.36|23789.36|23864.05|23784.05|23869.36|23789.36|23864.05|23784.05|10
1737349560000|2025-01-20 05:06:00|23864.96|23784.96|23860.09|23780.09|23864.96|23784.96|23860.09|23780.09|10
1737349570000|2025-01-20 05:06:10|23860.23|23780.23|23852.67|23772.67|23860.26|23780.26|23852.67|23772.67|10
1737349580000|2025-01-20 05:06:20|23852.25|23772.25|23843.07|23763.07|23852.25|23772.25|23843.07|23763.07|10
1737349590000|2025-01-20 05:06:30|23843.03|23763.03|23834.86|23754.86|23843.18|23763.18|23834.86|23754.86|10
1737349600000|2025-01-20 05:06:40|23834.34|23754.34|23820.13|23740.13|23834.34|23754.34|23820.13|23740.13|10
1737349610000|2025-01-20 05:06:50|23819.04|23739.04|23815.44|23735.44|23819.04|23739.04|23813.45|23733.45|10
1737349620000|2025-01-20 05:07:00|23817.51|23737.51|23829.56|23749.56|23830.17|23750.17|23817.51|23737.51|10
1737349630000|2025-01-20 05:07:10|23829.69|23749.69|23845.05|23765.05|23845.08|23765.08|23829.69|23749.69|10
1737349640000|2025-01-20 05:07:20|23844.22|23764.22|23860.26|23780.26|23860.26|23780.26|23844.22|23764.22|10
1737349650000|2025-01-20 05:07:30|23860.29|23780.29|23867.27|23787.27|23867.27|23787.27|23860.29|23780.29|10
1737349660000|2025-01-20 05:07:40|23874.93|23794.93|23883.39|23803.39|23883.39|23803.39|23874.93|23794.93|10
1737349670000|2025-01-20 05:07:50|23883.33|23803.33|23885.59|23805.59|23887.92|23807.92|23883.33|23803.33|10
1737349680000|2025-01-20 05:08:00|23884.5|23804.5|23881.31|23801.31|23884.55|23804.55|23881.31|23801.31|10
1737349690000|2025-01-20 05:08:10|23881.39|23801.39|23886.77|23806.77|23886.93|23806.93|23881.39|23801.39|10
1737349700000|2025-01-20 05:08:20|23886.37|23806.37|23885.58|23805.58|23886.62|23806.62|23885.58|23805.58|10
1737349710000|2025-01-20 05:08:30|23886.2|23806.2|23891.72|23811.72|23891.72|23811.72|23886.2|23806.2|10
1737349720000|2025-01-20 05:08:40|23891.28|23811.28|23891.3|23811.3|23891.3|23811.3|23887.75|23807.75|10
1737349730000|2025-01-20 05:08:50|23891.97|23811.97|23900.52|23820.52|23900.52|23820.52|23891.97|23811.97|10
1737349740000|2025-01-20 05:09:00|23900.8|23820.8|23915.13|23835.13|23915.13|23835.13|23900.8|23820.8|10
1737349750000|2025-01-20 05:09:10|23917.24|23837.24|23938.01|23858.01|23938.01|23858.01|23917.24|23837.24|10
1737349760000|2025-01-20 05:09:20|23939.43|23859.43|23946.01|23866.01|23946.01|23866.01|23939.43|23859.43|9
1737349770000|2025-01-20 05:09:30|23945.49|23865.49|23942.09|23862.09|23947.05|23867.05|23942.09|23862.09|10
1737349780000|2025-01-20 05:09:40|23942.24|23862.24|23938.19|23858.19|23945.44|23865.44|23938.19|23858.19|10
1737349790000|2025-01-20 05:09:50|23935.25|23855.25|23945.66|23865.66|23945.66|23865.66|23935.25|23855.25|10
1737349800000|2025-01-20 05:10:00|23945.82|23865.82|23955.03|23875.03|23955.03|23875.03|23945.82|23865.82|10
1737349810000|2025-01-20 05:10:10|23955.81|23875.81|23957.51|23877.51|23959.41|23879.41|23954.29|23874.29|10
1737349820000|2025-01-20 05:10:20|23958.39|23878.39|23958.84|23878.84|23959.07|23879.07|23958.13|23878.13|10
1737349830000|2025-01-20 05:10:30|23956.87|23876.87|23952.91|23872.91|23956.87|23876.87|23951.37|23871.37|10
1737349840000|2025-01-20 05:10:40|23952.38|23872.38|23955.35|23875.35|23955.35|23875.35|23948.73|23868.73|10
1737349850000|2025-01-20 05:10:50|23957.44|23877.44|23961.19|23881.19|23961.19|23881.19|23955.84|23875.84|10
1737349860000|2025-01-20 05:11:00|23961.57|23881.57|23965.49|23885.49|23965.49|23885.49|23961.53|23881.53|10
1737349870000|2025-01-20 05:11:10|23965.77|23885.77|23974.7|23894.7|23974.7|23894.7|23965.75|23885.75|10
1737349880000|2025-01-20 05:11:20|23975.5|23895.5|23976.27|23896.27|23977.29|23897.29|23975.35|23895.35|10
1737349890000|2025-01-20 05:11:30|23976.44|23896.44|23982.9|23902.9|23983.38|23903.38|23976.44|23896.44|10
1737349900000|2025-01-20 05:11:40|23983.28|23903.28|23984.1|23904.1|23984.1|23904.1|23979|23899|10
1737349910000|2025-01-20 05:11:50|23985.77|23905.77|23990.97|23910.97|23990.97|23910.97|23985.22|23905.22|10
1737349920000|2025-01-20 05:12:00|23992.08|23912.08|23996.97|23916.97|24000.13|23920.13|23992.08|23912.08|10
1737349930000|2025-01-20 05:12:10|23996.08|23916.08|23990.91|23910.91|23996.08|23916.08|23990.91|23910.91|10
1737349940000|2025-01-20 05:12:20|23990.78|23910.78|23987.61|23907.61|23991.12|23911.12|23987.61|23907.61|10
1737349950000|2025-01-20 05:12:30|23985.44|23905.44|23978.08|23898.08|23985.44|23905.44|23978.08|23898.08|10
1737349960000|2025-01-20 05:12:40|23977.5|23897.5|23985.09|23905.09|23985.09|23905.09|23977.16|23897.16|10
1737349970000|2025-01-20 05:12:50|23984.34|23904.34|23984.92|23904.92|23988.61|23908.61|23984.34|23904.34|10
1737349980000|2025-01-20 05:13:00|23986.21|23906.21|23987.57|23907.57|23988.23|23908.23|23986|23906|10
1737349990000|2025-01-20 05:13:10|23986.98|23906.98|23980.14|23900.14|23986.98|23906.98|23980.14|23900.14|10
1737350000000|2025-01-20 05:13:20|23980.39|23900.39|23968.9|23888.9|23980.4|23900.4|23968.9|23888.9|10
1737350010000|2025-01-20 05:13:30|23968.68|23888.68|23966.37|23886.37|23969.27|23889.27|23962.01|23882.01|10
1737350020000|2025-01-20 05:13:40|23966.34|23886.34|23962.11|23882.11|23966.34|23886.34|23962.11|23882.11|10
1737350030000|2025-01-20 05:13:50|23961.55|23881.55|23959.07|23879.07|23961.55|23881.55|23959.07|23879.07|10
1737350040000|2025-01-20 05:14:00|23959.4|23879.4|23956.91|23876.91|23960.53|23880.53|23956.63|23876.63|10
1737350050000|2025-01-20 05:14:10|23955.01|23875.01|23958.02|23878.02|23958.87|23878.87|23954.71|23874.71|10
1737350060000|2025-01-20 05:14:20|23957.95|23877.95|23953.17|23873.17|23957.95|23877.95|23951.7|23871.7|10
1737350070000|2025-01-20 05:14:30|23952.76|23872.76|23947.06|23867.06|23952.76|23872.76|23947.06|23867.06|10
1737350080000|2025-01-20 05:14:40|23946.48|23866.48|23941|23861|23947.71|23867.71|23941|23861|10
1737350090000|2025-01-20 05:14:50|23939.95|23859.95|23937.32|23857.32|23940.42|23860.42|23937.16|23857.16|10
1737350100000|2025-01-20 05:15:00|23938.62|23858.62|23929.44|23849.44|23938.88|23858.88|23929.44|23849.44|10
1737350110000|2025-01-20 05:15:10|23930.03|23850.03|23927.86|23847.86|23930.03|23850.03|23926.73|23846.73|10
1737350120000|2025-01-20 05:15:20|23927.03|23847.03|23932.33|23852.33|23932.33|23852.33|23927.03|23847.03|9
1737350130000|2025-01-20 05:15:30|23932.09|23852.09|23934.34|23854.34|23934.34|23854.34|23930.93|23850.93|10
1737350140000|2025-01-20 05:15:40|23933.23|23853.23|23932.52|23852.52|23935.77|23855.77|23932.24|23852.24|10
1737350150000|2025-01-20 05:15:50|23934|23854|23931.75|23851.75|23934.5|23854.5|23931.75|23851.75|10
1737350160000|2025-01-20 05:16:00|23931.41|23851.41|23932.07|23852.07|23932.07|23852.07|23930.48|23850.48|10
1737350170000|2025-01-20 05:16:10|23932.35|23852.35|23934.18|23854.18|23935.69|23855.69|23932.35|23852.35|10
1737350180000|2025-01-20 05:16:20|23933.66|23853.66|23941.47|23861.47|23941.47|23861.47|23932.59|23852.59|10
1737350190000|2025-01-20 05:16:30|23942.21|23862.21|23950.28|23870.28|23950.28|23870.28|23941.99|23861.99|10
1737350200000|2025-01-20 05:16:40|23950.73|23870.73|23968.75|23888.75|23968.75|23888.75|23950.73|23870.73|10
1737350210000|2025-01-20 05:16:50|23976.47|23896.47|23983.13|23903.13|23983.13|23903.13|23976.47|23896.47|10
1737350220000|2025-01-20 05:17:00|23983.86|23903.86|23986.58|23906.58|23986.58|23906.58|23983.21|23903.21|10
1737350230000|2025-01-20 05:17:10|23986.91|23906.91|23989.66|23909.66|23990.27|23910.27|23986.91|23906.91|10
1737350240000|2025-01-20 05:17:20|23990.28|23910.28|23999.83|23919.83|23999.83|23919.83|23990.28|23910.28|10
1737350250000|2025-01-20 05:17:30|23999.33|23919.33|24003.36|23923.36|24003.36|23923.36|23999.01|23919.01|10
1737350260000|2025-01-20 05:17:40|23998.52|23918.52|24006.44|23926.44|24006.44|23926.44|23998.52|23918.52|10
1737350270000|2025-01-20 05:17:50|24006.43|23926.43|24005.34|23925.34|24006.43|23926.43|24004.29|23924.29|10
1737350280000|2025-01-20 05:18:00|24005.07|23925.07|24014.9|23934.9|24014.9|23934.9|24005.07|23925.07|10
1737350290000|2025-01-20 05:18:10|24015.08|23935.08|24015.71|23935.71|24017.53|23937.53|24014.87|23934.87|10
1737350300000|2025-01-20 05:18:20|24015.68|23935.68|24013.38|23933.38|24017.26|23937.26|24013.38|23933.38|10
1737350310000|2025-01-20 05:18:30|24013.49|23933.49|24004.09|23924.09|24013.49|23933.49|24004.09|23924.09|10
1737350320000|2025-01-20 05:18:40|24003.67|23923.67|23991.34|23911.34|24003.67|23923.67|23991.34|23911.34|10
1737350330000|2025-01-20 05:18:50|23990.73|23910.73|23976.34|23896.34|23990.73|23910.73|23976.34|23896.34|10
1737350340000|2025-01-20 05:19:00|23975.99|23895.99|23964.77|23884.77|23975.99|23895.99|23964.77|23884.77|10
1737350350000|2025-01-20 05:19:10|23964.39|23884.39|23957.69|23877.69|23964.39|23884.39|23957.24|23877.24|10
1737350360000|2025-01-20 05:19:20|23956.94|23876.94|23951.92|23871.92|23956.94|23876.94|23951.92|23871.92|10
1737350370000|2025-01-20 05:19:30|23950.61|23870.61|23941.4|23861.4|23950.95|23870.95|23941.4|23861.4|10
1737350380000|2025-01-20 05:19:40|23941.16|23861.16|23930.58|23850.58|23941.16|23861.16|23929.49|23849.49|10
1737350390000|2025-01-20 05:19:50|23933.01|23853.01|23933.91|23853.91|23938.76|23858.76|23933.01|23853.01|10
1737350400000|2025-01-20 05:20:00|23932.22|23852.22|23932.32|23852.32|23932.32|23852.32|23930.05|23850.05|10
1737350410000|2025-01-20 05:20:10|23931.11|23851.11|23932.04|23852.04|23933.72|23853.72|23931.02|23851.02|10
1737350420000|2025-01-20 05:20:20|23932.73|23852.73|23929.01|23849.01|23933.66|23853.66|23928.53|23848.53|10
1737350430000|2025-01-20 05:20:30|23927.99|23847.99|23925.34|23845.34|23927.99|23847.99|23923.29|23843.29|10
1737350440000|2025-01-20 05:20:40|23925.19|23845.19|23919.17|23839.17|23927.69|23847.69|23919.17|23839.17|10
1737350450000|2025-01-20 05:20:50|23919.05|23839.05|23912.8|23832.8|23919.05|23839.05|23912.8|23832.8|10
1737350460000|2025-01-20 05:21:00|23912.43|23832.43|23898.83|23818.83|23912.46|23832.46|23898.83|23818.83|10
1737350470000|2025-01-20 05:21:10|23897.32|23817.32|23892.15|23812.15|23897.32|23817.32|23890.93|23810.93|10
1737350480000|2025-01-20 05:21:20|23891.81|23811.81|23903.93|23823.93|23907.88|23827.88|23891.81|23811.81|10
1737350490000|2025-01-20 05:21:30|23903.31|23823.31|23893.71|23813.71|23903.31|23823.31|23893.71|23813.71|10
1737350500000|2025-01-20 05:21:40|23892.74|23812.74|23891.62|23811.62|23894.63|23814.63|23891.39|23811.39|10
1737350510000|2025-01-20 05:21:50|23891.24|23811.24|23885.11|23805.11|23891.24|23811.24|23885.11|23805.11|10
1737350520000|2025-01-20 05:22:00|23883.5|23803.5|23883.84|23803.84|23884.37|23804.37|23880.87|23800.87|10
1737350530000|2025-01-20 05:22:10|23884.43|23804.43|23875.82|23795.82|23884.91|23804.91|23875.82|23795.82|10
1737350540000|2025-01-20 05:22:20|23874.76|23794.76|23875.33|23795.33|23877.97|23797.97|23873.78|23793.78|10
1737350550000|2025-01-20 05:22:30|23874.52|23794.52|23863.59|23783.59|23874.69|23794.69|23863.59|23783.59|10
1737350560000|2025-01-20 05:22:40|23864.29|23784.29|23860.48|23780.48|23866.69|23786.69|23860.48|23780.48|10
1737350570000|2025-01-20 05:22:50|23860.44|23780.44|23864.94|23784.94|23864.94|23784.94|23858.04|23778.04|10
1737350580000|2025-01-20 05:23:00|23866.38|23786.38|23876.65|23796.65|23876.65|23796.65|23866.38|23786.38|10
1737350590000|2025-01-20 05:23:10|23876.69|23796.69|23888.77|23808.77|23888.77|23808.77|23876.69|23796.69|10
1737350600000|2025-01-20 05:23:20|23889.79|23809.79|23903.17|23823.17|23903.55|23823.55|23889.79|23809.79|10
1737350610000|2025-01-20 05:23:30|23904.86|23824.86|23924.86|23844.86|23924.86|23844.86|23904.71|23824.71|10
1737350620000|2025-01-20 05:23:40|23924.7|23844.7|23926.58|23846.58|23929.82|23849.82|23924.7|23844.7|10
1737350630000|2025-01-20 05:23:50|23925.08|23845.08|23932.22|23852.22|23932.99|23852.99|23925.08|23845.08|10
1737350640000|2025-01-20 05:24:00|23931.89|23851.89|23924.64|23844.64|23931.89|23851.89|23924.64|23844.64|10
1737350650000|2025-01-20 05:24:10|23924.31|23844.31|23915.73|23835.73|23924.62|23844.62|23915.73|23835.73|10
1737350660000|2025-01-20 05:24:20|23915.36|23835.36|23910.28|23830.28|23919.64|23839.64|23909.69|23829.69|10
1737350670000|2025-01-20 05:24:30|23908.91|23828.91|23898.71|23818.71|23910.15|23830.15|23898.71|23818.71|10
1737350680000|2025-01-20 05:24:40|23898.81|23818.81|23901.56|23821.56|23901.86|23821.86|23898.69|23818.69|9
1737350690000|2025-01-20 05:24:50|23902.86|23822.86|23908.09|23828.09|23908.41|23828.41|23902.86|23822.86|10
1737350700000|2025-01-20 05:25:00|23907.73|23827.73|23908.11|23828.11|23911.05|23831.05|23907.73|23827.73|10
1737350710000|2025-01-20 05:25:10|23907.68|23827.68|23906.08|23826.08|23908.02|23828.02|23905.39|23825.39|10
1737350720000|2025-01-20 05:25:20|23905.71|23825.71|23901.1|23821.1|23905.71|23825.71|23901.1|23821.1|10
1737350730000|2025-01-20 05:25:30|23900.15|23820.15|23894.13|23814.13|23900.15|23820.15|23894.13|23814.13|10
1737350740000|2025-01-20 05:25:40|23892.86|23812.86|23882.86|23802.86|23892.86|23812.86|23882.68|23802.68|10
1737350750000|2025-01-20 05:25:50|23883.51|23803.51|23885.21|23805.21|23885.97|23805.97|23882.51|23802.51|10
1737350760000|2025-01-20 05:26:00|23883.43|23803.43|23865.56|23785.56|23883.43|23803.43|23865.56|23785.56|10
1737350770000|2025-01-20 05:26:10|23863.15|23783.15|23856.63|23776.63|23863.15|23783.15|23856.63|23776.63|10
1737350780000|2025-01-20 05:26:20|23856.54|23776.54|23859.2|23779.2|23859.2|23779.2|23854.92|23774.92|10
1737350790000|2025-01-20 05:26:30|23859.08|23779.08|23866.87|23786.87|23867.31|23787.31|23859.08|23779.08|10
1737350800000|2025-01-20 05:26:40|23866.52|23786.52|23865.6|23785.6|23868|23788|23865.55|23785.55|10
1737350810000|2025-01-20 05:26:50|23865.09|23785.09|23858.8|23778.8|23865.09|23785.09|23858.8|23778.8|10
1737350820000|2025-01-20 05:27:00|23859.12|23779.12|23870.03|23790.03|23870.03|23790.03|23859.12|23779.12|10
1737350830000|2025-01-20 05:27:10|23872.29|23792.29|23880.23|23800.23|23880.23|23800.23|23872.29|23792.29|10
1737350840000|2025-01-20 05:27:20|23880.59|23800.59|23880.23|23800.23|23881.2|23801.2|23879.55|23799.55|10
1737350850000|2025-01-20 05:27:30|23879.56|23799.56|23877.57|23797.57|23879.56|23799.56|23877.57|23797.57|10
1737350860000|2025-01-20 05:27:40|23877|23797|23874.45|23794.45|23878.15|23798.15|23873.86|23793.86|10
1737350870000|2025-01-20 05:27:50|23876.39|23796.39|23874.98|23794.98|23878.32|23798.32|23874.98|23794.98|10
1737350880000|2025-01-20 05:28:00|23873.63|23793.63|23868.48|23788.48|23873.63|23793.63|23868.48|23788.48|10
1737350890000|2025-01-20 05:28:10|23869|23789|23864.74|23784.74|23869|23789|23864.74|23784.74|10
1737350900000|2025-01-20 05:28:20|23864.01|23784.01|23858.27|23778.27|23864.01|23784.01|23857.47|23777.47|10
1737350910000|2025-01-20 05:28:30|23858.25|23778.25|23862.2|23782.2|23862.2|23782.2|23856.77|23776.77|10
1737350920000|2025-01-20 05:28:40|23861.31|23781.31|23864.64|23784.64|23865.45|23785.45|23860.41|23780.41|10
1737350930000|2025-01-20 05:28:50|23864.57|23784.57|23863.76|23783.76|23864.57|23784.57|23862.69|23782.69|10
1737350940000|2025-01-20 05:29:00|23863.23|23783.23|23874.89|23794.89|23874.89|23794.89|23863.23|23783.23|10
1737350950000|2025-01-20 05:29:10|23876.34|23796.34|23877.35|23797.35|23877.61|23797.61|23876.34|23796.34|10
1737350960000|2025-01-20 05:29:20|23878.66|23798.66|23880.82|23800.82|23880.82|23800.82|23877.94|23797.94|10
1737350970000|2025-01-20 05:29:30|23882.4|23802.4|23885.8|23805.8|23885.8|23805.8|23882.4|23802.4|10
1737350980000|2025-01-20 05:29:40|23886.09|23806.09|23887.28|23807.28|23887.28|23807.28|23885.03|23805.03|10
1737350990000|2025-01-20 05:29:50|23889.58|23809.58|23879.77|23799.77|23889.58|23809.58|23879.22|23799.22|10
1737351000000|2025-01-20 05:30:00|23878.55|23798.55|23877.46|23797.46|23879.39|23799.39|23876.72|23796.72|10
1737351010000|2025-01-20 05:30:10|23878.02|23798.02|23887.31|23807.31|23887.31|23807.31|23878.02|23798.02|10
1737351020000|2025-01-20 05:30:20|23888.25|23808.25|23887.13|23807.13|23890.95|23810.95|23887.13|23807.13|10
1737351030000|2025-01-20 05:30:30|23885.84|23805.84|23884.93|23804.93|23886.04|23806.04|23883.04|23803.04|10
1737351040000|2025-01-20 05:30:40|23883.57|23803.57|23871.69|23791.69|23883.57|23803.57|23871.69|23791.69|10
1737351050000|2025-01-20 05:30:50|23871.08|23791.08|23869.45|23789.45|23871.08|23791.08|23867.78|23787.78|10
1737351060000|2025-01-20 05:31:00|23869.27|23789.27|23864.76|23784.76|23869.27|23789.27|23864.72|23784.72|10
1737351070000|2025-01-20 05:31:10|23864.64|23784.64|23860.05|23780.05|23865.16|23785.16|23859.76|23779.76|10
1737351080000|2025-01-20 05:31:20|23859.84|23779.84|23838.96|23758.96|23859.84|23779.84|23838.96|23758.96|10
1737351090000|2025-01-20 05:31:30|23839.31|23759.31|23843.3|23763.3|23843.3|23763.3|23837|23757|10
1737351100000|2025-01-20 05:31:40|23843.09|23763.09|23847.15|23767.15|23847.15|23767.15|23842.13|23762.13|10
1737351110000|2025-01-20 05:31:50|23846.34|23766.34|23840.88|23760.88|23846.34|23766.34|23840.88|23760.88|9
1737351120000|2025-01-20 05:32:00|23841.57|23761.57|23840.63|23760.63|23841.61|23761.61|23840.58|23760.58|10
1737351130000|2025-01-20 05:32:10|23837.86|23757.86|23832.36|23752.36|23837.86|23757.86|23832.36|23752.36|10
1737351140000|2025-01-20 05:32:20|23834.51|23754.51|23834.17|23754.17|23835.73|23755.73|23829.85|23749.85|10
1737351150000|2025-01-20 05:32:30|23835.03|23755.03|23823.64|23743.64|23836.39|23756.39|23823.64|23743.64|10
1737351160000|2025-01-20 05:32:40|23823.18|23743.18|23827.26|23747.26|23827.26|23747.26|23822.36|23742.36|10
1737351170000|2025-01-20 05:32:50|23830.31|23750.31|23835.12|23755.12|23835.12|23755.12|23830.23|23750.23|9
1737351180000|2025-01-20 05:33:00|23835.07|23755.07|23833.77|23753.77|23835.87|23755.87|23833.77|23753.77|10
1737351190000|2025-01-20 05:33:10|23833.8|23753.8|23838.25|23758.25|23838.25|23758.25|23833.75|23753.75|10
1737351200000|2025-01-20 05:33:20|23838.12|23758.12|23837.11|23757.11|23838.12|23758.12|23835.37|23755.37|10
1737351210000|2025-01-20 05:33:30|23837.1|23757.1|23835.72|23755.72|23838.07|23758.07|23835.02|23755.02|10
1737351220000|2025-01-20 05:33:40|23834.88|23754.88|23832.37|23752.37|23834.88|23754.88|23832.37|23752.37|10
1737351230000|2025-01-20 05:33:50|23832.89|23752.89|23831.34|23751.34|23832.89|23752.89|23830.97|23750.97|10
1737351240000|2025-01-20 05:34:00|23829.56|23749.56|23825.97|23745.97|23831.32|23751.32|23825.97|23745.97|10
1737351250000|2025-01-20 05:34:10|23826.71|23746.71|23819.84|23739.84|23826.71|23746.71|23819.84|23739.84|10
1737351260000|2025-01-20 05:34:20|23818.72|23738.72|23813.94|23733.94|23820.45|23740.45|23813.94|23733.94|10
1737351270000|2025-01-20 05:34:30|23811.44|23731.44|23808.92|23728.92|23811.44|23731.44|23807.77|23727.77|10
1737351280000|2025-01-20 05:34:40|23808.74|23728.74|23810.22|23730.22|23812.2|23732.2|23808.74|23728.74|10
1737351290000|2025-01-20 05:34:50|23809.17|23729.17|23809.7|23729.7|23811.32|23731.32|23809.17|23729.17|10
1737351300000|2025-01-20 05:35:00|23807.61|23727.61|23803.15|23723.15|23807.88|23727.88|23803.15|23723.15|10
1737351310000|2025-01-20 05:35:10|23804.13|23724.13|23799.36|23719.36|23804.13|23724.13|23799.36|23719.36|9
1737351320000|2025-01-20 05:35:20|23798.2|23718.2|23800.53|23720.53|23800.53|23720.53|23798.2|23718.2|10
1737351330000|2025-01-20 05:35:30|23799.84|23719.84|23794.99|23714.99|23800.09|23720.09|23794.99|23714.99|10
1737351340000|2025-01-20 05:35:40|23794.43|23714.43|23797.63|23717.63|23799.11|23719.11|23794.03|23714.03|10
1737351350000|2025-01-20 05:35:50|23796.73|23716.73|23794.07|23714.07|23796.73|23716.73|23792.16|23712.16|10
1737351360000|2025-01-20 05:36:00|23793.22|23713.22|23788.48|23708.48|23793.41|23713.41|23788.48|23708.48|10
1737351370000|2025-01-20 05:36:10|23788.53|23708.53|23782.22|23702.22|23788.53|23708.53|23782.22|23702.22|10
1737351380000|2025-01-20 05:36:20|23782.05|23702.05|23780.82|23700.82|23782.51|23702.51|23780.82|23700.82|10
1737351390000|2025-01-20 05:36:30|23778.91|23698.91|23777.69|23697.69|23778.95|23698.95|23777.15|23697.15|10
1737351400000|2025-01-20 05:36:40|23777.11|23697.11|23784.99|23704.99|23784.99|23704.99|23774.59|23694.59|10
1737351410000|2025-01-20 05:36:50|23784.7|23704.7|23786.85|23706.85|23787.01|23707.01|23783.62|23703.62|10
1737351420000|2025-01-20 05:37:00|23787.27|23707.27|23787.8|23707.8|23787.8|23707.8|23786.47|23706.47|10
1737351430000|2025-01-20 05:37:10|23787.9|23707.9|23794.37|23714.37|23796.85|23716.85|23787.9|23707.9|10
1737351440000|2025-01-20 05:37:20|23793.69|23713.69|23796.63|23716.63|23796.63|23716.63|23793.69|23713.69|10
1737351450000|2025-01-20 05:37:30|23795.83|23715.83|23795.18|23715.18|23795.83|23715.83|23793.13|23713.13|10
1737351460000|2025-01-20 05:37:40|23796.97|23716.97|23797.1|23717.1|23799.03|23719.03|23796.97|23716.97|10
1737351470000|2025-01-20 05:37:50|23796.84|23716.84|23800.64|23720.64|23800.64|23720.64|23796.48|23716.48|10
1737351480000|2025-01-20 05:38:00|23801.47|23721.47|23803.39|23723.39|23804.22|23724.22|23801.47|23721.47|10
1737351490000|2025-01-20 05:38:10|23803.72|23723.72|23803.59|23723.59|23806.61|23726.61|23803.59|23723.59|10
1737351500000|2025-01-20 05:38:20|23803.69|23723.69|23804.67|23724.67|23806.85|23726.85|23803.69|23723.69|10
1737351510000|2025-01-20 05:38:30|23806.34|23726.34|23811.56|23731.56|23811.56|23731.56|23805.21|23725.21|10
1737351520000|2025-01-20 05:38:40|23811.15|23731.15|23812.73|23732.73|23813.21|23733.21|23810.02|23730.02|10
1737351530000|2025-01-20 05:38:50|23814.01|23734.01|23810.82|23730.82|23814.01|23734.01|23810.59|23730.59|10
1737351540000|2025-01-20 05:39:00|23811.32|23731.32|23812.5|23732.5|23812.95|23732.95|23811.28|23731.28|10
1737351550000|2025-01-20 05:39:10|23811.52|23731.52|23805.82|23725.82|23811.68|23731.68|23805.82|23725.82|10
1737351560000|2025-01-20 05:39:20|23805.07|23725.07|23803.64|23723.64|23805.2|23725.2|23801.84|23721.84|10
1737351570000|2025-01-20 05:39:30|23803.53|23723.53|23804.53|23724.53|23804.53|23724.53|23802.45|23722.45|10
1737351580000|2025-01-20 05:39:40|23805.25|23725.25|23810.53|23730.53|23810.53|23730.53|23804.06|23724.06|10
1737351590000|2025-01-20 05:39:50|23812.48|23732.48|23823.11|23743.11|23823.37|23743.37|23812.48|23732.48|10
1737351600000|2025-01-20 05:40:00|23822.19|23742.19|23830.85|23750.85|23830.85|23750.85|23822.05|23742.05|10
1737351610000|2025-01-20 05:40:10|23832.77|23752.77|23841.54|23761.54|23841.6|23761.6|23832.77|23752.77|10
1737351620000|2025-01-20 05:40:20|23842.19|23762.19|23845.81|23765.81|23846.84|23766.84|23842.19|23762.19|10
1737351630000|2025-01-20 05:40:30|23845.01|23765.01|23851.18|23771.18|23851.18|23771.18|23843.79|23763.79|10
1737351640000|2025-01-20 05:40:40|23850.24|23770.24|23849.93|23769.93|23852.86|23772.86|23849.36|23769.36|10
1737351650000|2025-01-20 05:40:50|23849.78|23769.78|23858.01|23778.01|23858.01|23778.01|23849.78|23769.78|9
1737351660000|2025-01-20 05:41:00|23859.81|23779.81|23861|23781|23863.98|23783.98|23859.81|23779.81|10
1737351670000|2025-01-20 05:41:10|23860.16|23780.16|23863.92|23783.92|23864.23|23784.23|23858.82|23778.82|10
1737351680000|2025-01-20 05:41:20|23863.14|23783.14|23866.96|23786.96|23866.96|23786.96|23863.14|23783.14|10
1737351690000|2025-01-20 05:41:30|23866.49|23786.49|23871.1|23791.1|23871.1|23791.1|23866.49|23786.49|10
1737351700000|2025-01-20 05:41:40|23871.86|23791.86|23870.47|23790.47|23874.98|23794.98|23870.28|23790.28|10
1737351710000|2025-01-20 05:41:50|23870.61|23790.61|23878.58|23798.58|23878.61|23798.61|23870.61|23790.61|10
1737351720000|2025-01-20 05:42:00|23879.72|23799.72|23875.23|23795.23|23879.72|23799.72|23875.23|23795.23|10
1737351730000|2025-01-20 05:42:10|23871.2|23791.2|23866.92|23786.92|23871.2|23791.2|23865.37|23785.37|10
1737351740000|2025-01-20 05:42:20|23867.88|23787.88|23867.58|23787.58|23868.68|23788.68|23867.58|23787.58|10
1737351750000|2025-01-20 05:42:30|23867.4|23787.4|23853.74|23773.74|23867.4|23787.4|23853.74|23773.74|10
1737351760000|2025-01-20 05:42:40|23853.35|23773.35|23862.21|23782.21|23862.21|23782.21|23853.35|23773.35|10
1737351770000|2025-01-20 05:42:50|23862.9|23782.9|23859.76|23779.76|23863.74|23783.74|23859.76|23779.76|10
1737351780000|2025-01-20 05:43:00|23859.61|23779.61|23853.75|23773.75|23859.61|23779.61|23853.74|23773.74|10
1737351790000|2025-01-20 05:43:10|23853.85|23773.85|23860.16|23780.16|23860.82|23780.82|23852.98|23772.98|10
1737351800000|2025-01-20 05:43:20|23862.21|23782.21|23861.21|23781.21|23862.4|23782.4|23861.06|23781.06|10
1737351810000|2025-01-20 05:43:30|23861.83|23781.83|23862.83|23782.83|23862.83|23782.83|23860.02|23780.02|10
1737351820000|2025-01-20 05:43:40|23864.75|23784.75|23866.84|23786.84|23866.84|23786.84|23863.88|23783.88|10
1737351830000|2025-01-20 05:43:50|23865.32|23785.32|23862.75|23782.75|23865.32|23785.32|23861.99|23781.99|10
1737351840000|2025-01-20 05:44:00|23862.21|23782.21|23871.64|23791.64|23871.64|23791.64|23862.21|23782.21|10
1737351850000|2025-01-20 05:44:10|23872.42|23792.42|23874.66|23794.66|23874.66|23794.66|23872.42|23792.42|10
1737351860000|2025-01-20 05:44:20|23874.71|23794.71|23876.11|23796.11|23876.11|23796.11|23874.71|23794.71|10
1737351870000|2025-01-20 05:44:30|23875.61|23795.61|23869.52|23789.52|23876.12|23796.12|23869.52|23789.52|10
1737351880000|2025-01-20 05:44:40|23868.94|23788.94|23874.18|23794.18|23874.18|23794.18|23868.94|23788.94|10
1737351890000|2025-01-20 05:44:50|23876.13|23796.13|23886.41|23806.41|23886.48|23806.48|23876.13|23796.13|10
1737351900000|2025-01-20 05:45:00|23886.42|23806.42|23884.91|23804.91|23886.42|23806.42|23882.49|23802.49|10
1737351910000|2025-01-20 05:45:10|23885.26|23805.26|23884.01|23804.01|23886.06|23806.06|23882.48|23802.48|10
1737351920000|2025-01-20 05:45:20|23883.53|23803.53|23881.35|23801.35|23883.81|23803.81|23880.56|23800.56|9
1737351930000|2025-01-20 05:45:30|23881.46|23801.46|23879.4|23799.4|23881.46|23801.46|23878.85|23798.85|10
1737351940000|2025-01-20 05:45:40|23879.98|23799.98|23874.02|23794.02|23879.98|23799.98|23873.15|23793.15|10
1737351950000|2025-01-20 05:45:50|23873.19|23793.19|23868.65|23788.65|23873.45|23793.45|23868.65|23788.65|9
1737351960000|2025-01-20 05:46:00|23868.17|23788.17|23862.85|23782.85|23868.51|23788.51|23862.85|23782.85|10
1737351970000|2025-01-20 05:46:10|23862.28|23782.28|23848.13|23768.13|23862.28|23782.28|23847.99|23767.99|10
1737351980000|2025-01-20 05:46:20|23848.36|23768.36|23850.15|23770.15|23850.15|23770.15|23846.36|23766.36|9
1737351990000|2025-01-20 05:46:30|23848.85|23768.85|23844.7|23764.7|23849.25|23769.25|23844.7|23764.7|10
1737352000000|2025-01-20 05:46:40|23845.25|23765.25|23844.01|23764.01|23845.25|23765.25|23843|23763|10
1737352010000|2025-01-20 05:46:50|23844.82|23764.82|23853.58|23773.58|23854.02|23774.02|23844.82|23764.82|10
1737352020000|2025-01-20 05:47:00|23858.2|23778.2|23856.93|23776.93|23862.26|23782.26|23856.93|23776.93|10
1737352030000|2025-01-20 05:47:10|23855.3|23775.3|23844.18|23764.18|23855.3|23775.3|23843.32|23763.32|10
1737352040000|2025-01-20 05:47:20|23843.43|23763.43|23835.75|23755.75|23843.43|23763.43|23832.87|23752.87|10
1737352050000|2025-01-20 05:47:30|23835.54|23755.54|23828.04|23748.04|23835.54|23755.54|23828.04|23748.04|10
1737352060000|2025-01-20 05:47:40|23825.16|23745.16|23825.81|23745.81|23826.47|23746.47|23824.43|23744.43|10
1737352070000|2025-01-20 05:47:50|23826.06|23746.06|23839.37|23759.37|23839.37|23759.37|23825.77|23745.77|10
1737352080000|2025-01-20 05:48:00|23838.36|23758.36|23843.87|23763.87|23843.87|23763.87|23838.36|23758.36|10
1737352090000|2025-01-20 05:48:10|23845.13|23765.13|23862.85|23782.85|23863.39|23783.39|23845.13|23765.13|10
1737352100000|2025-01-20 05:48:20|23863.83|23783.83|23854.44|23774.44|23864.6|23784.6|23854.44|23774.44|10
1737352110000|2025-01-20 05:48:30|23855.9|23775.9|23849.69|23769.69|23856.03|23776.03|23849.69|23769.69|10
1737352120000|2025-01-20 05:48:40|23849.25|23769.25|23862.1|23782.1|23862.1|23782.1|23849.25|23769.25|10
1737352130000|2025-01-20 05:48:50|23862.57|23782.57|23862.76|23782.76|23864.43|23784.43|23862.52|23782.52|10
1737352140000|2025-01-20 05:49:00|23863.25|23783.25|23865.15|23785.15|23867.83|23787.83|23863.25|23783.25|10
1737352150000|2025-01-20 05:49:10|23865.43|23785.43|23861.68|23781.68|23865.43|23785.43|23861.68|23781.68|10
1737352160000|2025-01-20 05:49:20|23861.73|23781.73|23859.08|23779.08|23862.64|23782.64|23859.08|23779.08|10
1737352170000|2025-01-20 05:49:30|23863.66|23783.66|23856.93|23776.93|23863.66|23783.66|23856.93|23776.93|10
1737352180000|2025-01-20 05:49:40|23856.72|23776.72|23862.42|23782.42|23862.42|23782.42|23856.72|23776.72|10
1737352190000|2025-01-20 05:49:50|23865.81|23785.81|23869.09|23789.09|23871.41|23791.41|23865.81|23785.81|10
1737352200000|2025-01-20 05:50:00|23869.13|23789.13|23870.73|23790.73|23874.08|23794.08|23869.13|23789.13|10
1737352210000|2025-01-20 05:50:10|23870.28|23790.28|23868.53|23788.53|23870.28|23790.28|23866.23|23786.23|10
1737352220000|2025-01-20 05:50:20|23869.5|23789.5|23880.26|23800.26|23880.72|23800.72|23869.5|23789.5|10
1737352230000|2025-01-20 05:50:30|23880.53|23800.53|23887.27|23807.27|23887.82|23807.82|23880.53|23800.53|10
1737352240000|2025-01-20 05:50:40|23887.68|23807.68|23898.56|23818.56|23899.21|23819.21|23887.68|23807.68|10
1737352250000|2025-01-20 05:50:50|23898.81|23818.81|23907.75|23827.75|23907.75|23827.75|23898.81|23818.81|10
1737352260000|2025-01-20 05:51:00|23908.16|23828.16|23907.4|23827.4|23911.65|23831.65|23905.66|23825.66|9
1737352270000|2025-01-20 05:51:10|23907.82|23827.82|23914.79|23834.79|23914.79|23834.79|23907.82|23827.82|10
1737352280000|2025-01-20 05:51:20|23915.71|23835.71|23917.72|23837.72|23918.4|23838.4|23915.71|23835.71|10
1737352290000|2025-01-20 05:51:30|23916.94|23836.94|23913.22|23833.22|23917.38|23837.38|23913.22|23833.22|10
1737352300000|2025-01-20 05:51:40|23913.45|23833.45|23899.81|23819.81|23913.45|23833.45|23899.81|23819.81|10
1737352310000|2025-01-20 05:51:50|23898.48|23818.48|23900|23820|23901.1|23821.1|23895.9|23815.9|10
1737352320000|2025-01-20 05:52:00|23899.82|23819.82|23901.59|23821.59|23901.59|23821.59|23899.58|23819.58|10
1737352330000|2025-01-20 05:52:10|23902.4|23822.4|23909.78|23829.78|23909.78|23829.78|23902.4|23822.4|10
1737352340000|2025-01-20 05:52:20|23911.98|23831.98|23911.55|23831.55|23914.45|23834.45|23911.55|23831.55|10
1737352350000|2025-01-20 05:52:30|23911.68|23831.68|23914.89|23834.89|23914.99|23834.99|23911.68|23831.68|10
1737352360000|2025-01-20 05:52:40|23915.53|23835.53|23920.08|23840.08|23920.08|23840.08|23915.53|23835.53|10
1737352370000|2025-01-20 05:52:50|23919.61|23839.61|23918.94|23838.94|23920.05|23840.05|23918.69|23838.69|10
1737352380000|2025-01-20 05:53:00|23918.41|23838.41|23922.86|23842.86|23922.86|23842.86|23918.41|23838.41|10
1737352390000|2025-01-20 05:53:10|23922.4|23842.4|23920.15|23840.15|23922.6|23842.6|23919.54|23839.54|10
1737352400000|2025-01-20 05:53:20|23919.55|23839.55|23923.08|23843.08|23923.08|23843.08|23919.55|23839.55|10
1737352410000|2025-01-20 05:53:30|23922.46|23842.46|23924.46|23844.46|23924.46|23844.46|23922.21|23842.21|10
1737352420000|2025-01-20 05:53:40|23923.65|23843.65|23904.73|23824.73|23923.65|23843.65|23904.69|23824.69|10
1737352430000|2025-01-20 05:53:50|23904.42|23824.42|23903.58|23823.58|23904.43|23824.43|23902.54|23822.54|10
1737352440000|2025-01-20 05:54:00|23903.6|23823.6|23898.12|23818.12|23903.6|23823.6|23898.12|23818.12|9
1737352450000|2025-01-20 05:54:10|23898.59|23818.59|23895.35|23815.35|23899.09|23819.09|23895.35|23815.35|10
1737352460000|2025-01-20 05:54:20|23893.3|23813.3|23891.67|23811.67|23893.3|23813.3|23891.67|23811.67|10
1737352470000|2025-01-20 05:54:30|23890.81|23810.81|23888.71|23808.71|23890.81|23810.81|23887.95|23807.95|10
1737352480000|2025-01-20 05:54:40|23888.73|23808.73|23887.82|23807.82|23889.76|23809.76|23886.69|23806.69|10
1737352490000|2025-01-20 05:54:50|23888.21|23808.21|23885.32|23805.32|23888.21|23808.21|23884.48|23804.48|10
1737352500000|2025-01-20 05:55:00|23885.25|23805.25|23882.03|23802.03|23885.25|23805.25|23882.03|23802.03|10
1737352510000|2025-01-20 05:55:10|23881.94|23801.94|23872.04|23792.04|23881.94|23801.94|23872.04|23792.04|10
1737352520000|2025-01-20 05:55:20|23870.08|23790.08|23867.82|23787.82|23870.13|23790.13|23867.25|23787.25|10
1737352530000|2025-01-20 05:55:30|23868.01|23788.01|23866.67|23786.67|23868.53|23788.53|23866.67|23786.67|10
1737352540000|2025-01-20 05:55:40|23865.88|23785.88|23859.16|23779.16|23865.88|23785.88|23859.16|23779.16|10
1737352550000|2025-01-20 05:55:50|23858.81|23778.81|23854.77|23774.77|23858.81|23778.81|23854.77|23774.77|10
1737352560000|2025-01-20 05:56:00|23854.53|23774.53|23856.4|23776.4|23856.4|23776.4|23854.11|23774.11|9
1737352570000|2025-01-20 05:56:10|23856.33|23776.33|23862.25|23782.25|23862.25|23782.25|23856.33|23776.33|10
1737352580000|2025-01-20 05:56:20|23862.53|23782.53|23858.67|23778.67|23862.53|23782.53|23858.16|23778.16|10
1737352590000|2025-01-20 05:56:30|23858.73|23778.73|23856.45|23776.45|23859.42|23779.42|23856.45|23776.45|10
1737352600000|2025-01-20 05:56:40|23855.84|23775.84|23858.45|23778.45|23859.36|23779.36|23854.8|23774.8|10
1737352610000|2025-01-20 05:56:50|23857.76|23777.76|23848.8|23768.8|23857.76|23777.76|23848.8|23768.8|10
1737352620000|2025-01-20 05:57:00|23848.25|23768.25|23848.38|23768.38|23848.38|23768.38|23847.88|23767.88|10
1737352630000|2025-01-20 05:57:10|23849.18|23769.18|23849.3|23769.3|23850.89|23770.89|23848.44|23768.44|10
1737352640000|2025-01-20 05:57:20|23849.06|23769.06|23855.86|23775.86|23860.04|23780.04|23848.68|23768.68|10
1737352650000|2025-01-20 05:57:30|23856.14|23776.14|23854.17|23774.17|23856.23|23776.23|23853.28|23773.28|10
1737352660000|2025-01-20 05:57:40|23852.8|23772.8|23850.33|23770.33|23852.8|23772.8|23850.33|23770.33|10
1737352670000|2025-01-20 05:57:50|23850.81|23770.81|23851.16|23771.16|23852.02|23772.02|23850.47|23770.47|10
1737352680000|2025-01-20 05:58:00|23851.34|23771.34|23855.89|23775.89|23855.89|23775.89|23851.34|23771.34|10
1737352690000|2025-01-20 05:58:10|23856.91|23776.91|23851.91|23771.91|23859.07|23779.07|23851.23|23771.23|10
1737352700000|2025-01-20 05:58:20|23852.13|23772.13|23854.04|23774.04|23854.04|23774.04|23852.08|23772.08|8
1737352710000|2025-01-20 05:58:30|23853.71|23773.71|23853.72|23773.72|23853.97|23773.97|23852.54|23772.54|9
1737352720000|2025-01-20 05:58:40|23853.7|23773.7|23841.62|23761.62|23853.7|23773.7|23841.62|23761.62|10
1737352730000|2025-01-20 05:58:50|23840.35|23760.35|23844.58|23764.58|23844.58|23764.58|23838.09|23758.09|10
1737352740000|2025-01-20 05:59:00|23844.2|23764.2|23844.66|23764.66|23844.96|23764.96|23842.79|23762.79|10
1737352750000|2025-01-20 05:59:10|23844.6|23764.6|23844.66|23764.66|23845.72|23765.72|23844.17|23764.17|10
1737352760000|2025-01-20 05:59:20|23844.63|23764.63|23844.67|23764.67|23844.88|23764.88|23843.11|23763.11|10
1737352770000|2025-01-20 05:59:30|23844.07|23764.07|23844.18|23764.18|23844.79|23764.79|23844.02|23764.02|9
1737352780000|2025-01-20 05:59:40|23844|23764|23844.07|23764.07|23844.23|23764.23|23842.93|23762.93|10
1737352790000|2025-01-20 05:59:50|23845.52|23765.52|23848.25|23768.25|23848.63|23768.63|23844.93|23764.93|10
1737352800000|2025-01-20 06:00:00|23848.29|23768.29|23849.85|23769.85|23850.94|23770.94|23848.29|23768.29|10
1737352810000|2025-01-20 06:00:10|23850.43|23770.43|23854.21|23774.21|23854.47|23774.47|23850.43|23770.43|10
1737352820000|2025-01-20 06:00:20|23855.5|23775.5|23854.35|23774.35|23857.87|23777.87|23854.35|23774.35|10
1737352830000|2025-01-20 06:00:30|23854.37|23774.37|23856.58|23776.58|23856.58|23776.58|23854.2|23774.2|10
1737352840000|2025-01-20 06:00:40|23856.07|23776.07|23854.87|23774.87|23857.97|23777.97|23854.87|23774.87|10
1737352850000|2025-01-20 06:00:50|23854.92|23774.92|23862.75|23782.75|23862.75|23782.75|23854.92|23774.92|10
1737352860000|2025-01-20 06:01:00|23862.95|23782.95|23873.05|23793.05|23873.05|23793.05|23862.95|23782.95|10
1737352870000|2025-01-20 06:01:10|23874.12|23794.12|23882.59|23802.59|23882.59|23802.59|23874.12|23794.12|10
1737352880000|2025-01-20 06:01:20|23881.97|23801.97|23885.06|23805.06|23887.2|23807.2|23881.97|23801.97|10
1737352890000|2025-01-20 06:01:30|23885.64|23805.64|23886.3|23806.3|23886.3|23806.3|23884.25|23804.25|10
1737352900000|2025-01-20 06:01:40|23886.96|23806.96|23895.63|23815.63|23895.63|23815.63|23886.96|23806.96|10
1737352910000|2025-01-20 06:01:50|23895.56|23815.56|23899.15|23819.15|23899.15|23819.15|23895.08|23815.08|10
1737352920000|2025-01-20 06:02:00|23898.9|23818.9|23907.45|23827.45|23907.74|23827.74|23898.9|23818.9|10
1737352930000|2025-01-20 06:02:10|23908.5|23828.5|23913.61|23833.61|23913.61|23833.61|23908.5|23828.5|10
1737352940000|2025-01-20 06:02:20|23913.47|23833.47|23915.95|23835.95|23915.97|23835.97|23913.47|23833.47|10
1737352950000|2025-01-20 06:02:30|23916.36|23836.36|23913.52|23833.52|23918.29|23838.29|23913.39|23833.39|10
1737352960000|2025-01-20 06:02:40|23913.87|23833.87|23914.73|23834.73|23914.9|23834.9|23912.44|23832.44|10
1737352970000|2025-01-20 06:02:50|23914.49|23834.49|23918.23|23838.23|23918.23|23838.23|23914.49|23834.49|10
1737352980000|2025-01-20 06:03:00|23918.28|23838.28|23917.57|23837.57|23919.35|23839.35|23917.57|23837.57|10
1737352990000|2025-01-20 06:03:10|23916.64|23836.64|23913.71|23833.71|23916.99|23836.99|23913.71|23833.71|10
1737353000000|2025-01-20 06:03:20|23913.15|23833.15|23912.65|23832.65|23913.18|23833.18|23912.08|23832.08|10
1737353010000|2025-01-20 06:03:30|23912.42|23832.42|23913.21|23833.21|23913.21|23833.21|23910.87|23830.87|10
1737353020000|2025-01-20 06:03:40|23912.87|23832.87|23911.81|23831.81|23912.87|23832.87|23911.15|23831.15|10
1737353030000|2025-01-20 06:03:50|23911.94|23831.94|23918.19|23838.19|23918.19|23838.19|23911.94|23831.94|10
1737353040000|2025-01-20 06:04:00|23918.58|23838.58|23917.89|23837.89|23918.58|23838.58|23917.2|23837.2|10
1737353050000|2025-01-20 06:04:10|23917.05|23837.05|23921.34|23841.34|23921.34|23841.34|23917.05|23837.05|10
1737353060000|2025-01-20 06:04:20|23920.99|23840.99|23916.32|23836.32|23920.99|23840.99|23916.32|23836.32|10
1737353070000|2025-01-20 06:04:30|23917.01|23837.01|23915.94|23835.94|23917.15|23837.15|23915.8|23835.8|10
1737353080000|2025-01-20 06:04:40|23915.44|23835.44|23903.54|23823.54|23915.44|23835.44|23903.54|23823.54|10
1737353090000|2025-01-20 06:04:50|23903.4|23823.4|23901.7|23821.7|23903.4|23823.4|23901.47|23821.47|10
1737353100000|2025-01-20 06:05:00|23903.18|23823.18|23896.73|23816.73|23903.18|23823.18|23896.73|23816.73|10
1737353110000|2025-01-20 06:05:10|23895.85|23815.85|23892.75|23812.75|23895.89|23815.89|23892.75|23812.75|10
1737353120000|2025-01-20 06:05:20|23893.23|23813.23|23900.25|23820.25|23900.25|23820.25|23893.17|23813.17|10
1737353130000|2025-01-20 06:05:30|23901.67|23821.67|23895.68|23815.68|23901.67|23821.67|23895.68|23815.68|10
1737353140000|2025-01-20 06:05:40|23895.89|23815.89|23892.75|23812.75|23897.27|23817.27|23892.75|23812.75|10
1737353150000|2025-01-20 06:05:50|23893.21|23813.21|23892.26|23812.26|23894.48|23814.48|23892.26|23812.26|10
1737353160000|2025-01-20 06:06:00|23892.73|23812.73|23890.98|23810.98|23894.39|23814.39|23890.98|23810.98|9
1737353170000|2025-01-20 06:06:10|23890.25|23810.25|23889.35|23809.35|23890.25|23810.25|23889.34|23809.34|10
1737353180000|2025-01-20 06:06:20|23890.02|23810.02|23892.81|23812.81|23892.81|23812.81|23889.21|23809.21|10
1737353190000|2025-01-20 06:06:30|23892.79|23812.79|23899.98|23819.98|23899.98|23819.98|23892.79|23812.79|10
1737353200000|2025-01-20 06:06:40|23900.85|23820.85|23903.96|23823.96|23904.58|23824.58|23900.85|23820.85|10
1737353210000|2025-01-20 06:06:50|23903.16|23823.16|23902.36|23822.36|23903.66|23823.66|23902.16|23822.16|10
1737353220000|2025-01-20 06:07:00|23896.58|23816.58|23901.37|23821.37|23902.29|23822.29|23896.58|23816.58|10
1737353230000|2025-01-20 06:07:10|23901.55|23821.55|23908.63|23828.63|23909.61|23829.61|23901.55|23821.55|10
1737353240000|2025-01-20 06:07:20|23908.3|23828.3|23909.35|23829.35|23909.36|23829.36|23908.04|23828.04|10
1737353250000|2025-01-20 06:07:30|23909.15|23829.15|23901.96|23821.96|23909.27|23829.27|23901.96|23821.96|10
1737353260000|2025-01-20 06:07:40|23900.93|23820.93|23893.11|23813.11|23900.93|23820.93|23893.11|23813.11|10
1737353270000|2025-01-20 06:07:50|23890.36|23810.36|23877.09|23797.09|23890.36|23810.36|23876.4|23796.4|10
1737353280000|2025-01-20 06:08:00|23876.85|23796.85|23872.47|23792.47|23876.85|23796.85|23872.47|23792.47|10
1737353290000|2025-01-20 06:08:10|23868.89|23788.89|23863.07|23783.07|23868.89|23788.89|23862.83|23782.83|10
1737353300000|2025-01-20 06:08:20|23863.63|23783.63|23858.33|23778.33|23863.63|23783.63|23858.33|23778.33|10
1737353310000|2025-01-20 06:08:30|23858.23|23778.23|23853.74|23773.74|23858.23|23778.23|23852.78|23772.78|9
1737353320000|2025-01-20 06:08:40|23850.06|23770.06|23826.41|23746.41|23850.06|23770.06|23826.41|23746.41|10
1737353330000|2025-01-20 06:08:50|23824.92|23744.92|23816.68|23736.68|23824.92|23744.92|23815.15|23735.15|10
1737353340000|2025-01-20 06:09:00|23816.91|23736.91|23821.43|23741.43|23823.55|23743.55|23816.91|23736.91|10
1737353350000|2025-01-20 06:09:10|23820.84|23740.84|23821.37|23741.37|23823.65|23743.65|23820.81|23740.81|10
1737353360000|2025-01-20 06:09:20|23818.68|23738.68|23818.44|23738.44|23818.95|23738.95|23818.36|23738.36|10
1737353370000|2025-01-20 06:09:30|23817.5|23737.5|23824.29|23744.29|23824.29|23744.29|23817.5|23737.5|9
1737353380000|2025-01-20 06:09:40|23824.01|23744.01|23823.4|23743.4|23825.15|23745.15|23823.4|23743.4|10
1737353390000|2025-01-20 06:09:50|23823.8|23743.8|23821.35|23741.35|23823.8|23743.8|23821.02|23741.02|10
1737353400000|2025-01-20 06:10:00|23820.67|23740.67|23815.04|23735.04|23820.67|23740.67|23815.04|23735.04|10
1737353410000|2025-01-20 06:10:10|23814.18|23734.18|23811.11|23731.11|23814.18|23734.18|23811.11|23731.11|10
1737353420000|2025-01-20 06:10:20|23809.4|23729.4|23808.56|23728.56|23810.44|23730.44|23808.56|23728.56|10
1737353430000|2025-01-20 06:10:30|23808.1|23728.1|23811.15|23731.15|23811.58|23731.58|23808.1|23728.1|10
1737353440000|2025-01-20 06:10:40|23811.52|23731.52|23812.98|23732.98|23812.98|23732.98|23810.54|23730.54|10
1737353450000|2025-01-20 06:10:50|23813.41|23733.41|23811.38|23731.38|23815.01|23735.01|23811.38|23731.38|10
1737353460000|2025-01-20 06:11:00|23810.95|23730.95|23809.31|23729.31|23811.42|23731.42|23809.31|23729.31|10
1737353470000|2025-01-20 06:11:10|23808.99|23728.99|23813.34|23733.34|23813.34|23733.34|23808.12|23728.12|10
1737353480000|2025-01-20 06:11:20|23813.69|23733.69|23813.94|23733.94|23814.75|23734.75|23813.12|23733.12|10
1737353490000|2025-01-20 06:11:30|23814|23734|23815.34|23735.34|23815.34|23735.34|23814|23734|10
1737353500000|2025-01-20 06:11:40|23816.48|23736.48|23826.63|23746.63|23826.63|23746.63|23816.48|23736.48|10
1737353510000|2025-01-20 06:11:50|23826.88|23746.88|23823.74|23743.74|23827.27|23747.27|23823.74|23743.74|10
1737353520000|2025-01-20 06:12:00|23823.05|23743.05|23835.32|23755.32|23835.32|23755.32|23823.05|23743.05|10
1737353530000|2025-01-20 06:12:10|23837.65|23757.65|23850.61|23770.61|23850.61|23770.61|23837.65|23757.65|10
1737353540000|2025-01-20 06:12:20|23850.57|23770.57|23853.87|23773.87|23853.87|23773.87|23850.12|23770.12|10
1737353550000|2025-01-20 06:12:30|23855.01|23775.01|23857.29|23777.29|23858.04|23778.04|23854.42|23774.42|10
1737353560000|2025-01-20 06:12:40|23857.04|23777.04|23854.82|23774.82|23858.02|23778.02|23854.58|23774.58|9
1737353570000|2025-01-20 06:12:50|23854.76|23774.76|23862.57|23782.57|23862.57|23782.57|23854.76|23774.76|10
1737353580000|2025-01-20 06:13:00|23863.58|23783.58|23865.18|23785.18|23865.37|23785.37|23862.78|23782.78|10
1737353590000|2025-01-20 06:13:10|23864.52|23784.52|23868.73|23788.73|23869.34|23789.34|23863.35|23783.35|10
1737353600000|2025-01-20 06:13:20|23868.27|23788.27|23870.17|23790.17|23870.66|23790.66|23866.49|23786.49|10
1737353610000|2025-01-20 06:13:30|23870.58|23790.58|23874.18|23794.18|23874.18|23794.18|23868.24|23788.24|10
1737353620000|2025-01-20 06:13:40|23873.84|23793.84|23873.64|23793.64|23873.93|23793.93|23873.23|23793.23|10
1737353630000|2025-01-20 06:13:50|23874.43|23794.43|23877.45|23797.45|23879.01|23799.01|23874.43|23794.43|10
1737353640000|2025-01-20 06:14:00|23877.37|23797.37|23881.67|23801.67|23881.67|23801.67|23877.37|23797.37|10
1737353650000|2025-01-20 06:14:10|23880.82|23800.82|23877.15|23797.15|23880.82|23800.82|23877.15|23797.15|10
1737353660000|2025-01-20 06:14:20|23876.59|23796.59|23872.02|23792.02|23876.59|23796.59|23872.02|23792.02|10
1737353670000|2025-01-20 06:14:30|23871.03|23791.03|23864.23|23784.23|23871.03|23791.03|23864.23|23784.23|10
1737353680000|2025-01-20 06:14:40|23862.95|23782.95|23865.35|23785.35|23865.43|23785.43|23862.55|23782.55|10
1737353690000|2025-01-20 06:14:50|23865.78|23785.78|23870.12|23790.12|23870.12|23790.12|23865.78|23785.78|10
1737353700000|2025-01-20 06:15:00|23869.99|23789.99|23870.13|23790.13|23871.45|23791.45|23868.84|23788.84|10
1737353710000|2025-01-20 06:15:10|23871.93|23791.93|23880.58|23800.58|23880.58|23800.58|23871.93|23791.93|10
1737353720000|2025-01-20 06:15:20|23880.77|23800.77|23884.05|23804.05|23884.05|23804.05|23880.77|23800.77|10
1737353730000|2025-01-20 06:15:30|23885.68|23805.68|23904.1|23824.1|23904.1|23824.1|23885.68|23805.68|10
1737353740000|2025-01-20 06:15:40|23904.09|23824.09|23909.38|23829.38|23910.02|23830.02|23904.09|23824.09|10
1737353750000|2025-01-20 06:15:50|23909.24|23829.24|23911.41|23831.41|23911.51|23831.51|23908.17|23828.17|10
1737353760000|2025-01-20 06:16:00|23911.16|23831.16|23915.48|23835.48|23915.89|23835.89|23911.16|23831.16|10
1737353770000|2025-01-20 06:16:10|23915.11|23835.11|23916.02|23836.02|23916.88|23836.88|23915.11|23835.11|10
1737353780000|2025-01-20 06:16:20|23916.37|23836.37|23926.45|23846.45|23926.6|23846.6|23916.2|23836.2|10
1737353790000|2025-01-20 06:16:30|23928.94|23848.94|23918.59|23838.59|23928.94|23848.94|23918.59|23838.59|10
1737353800000|2025-01-20 06:16:40|23917.57|23837.57|23915.2|23835.2|23917.57|23837.57|23909.66|23829.66|10
1737353810000|2025-01-20 06:16:50|23914.9|23834.9|23925.41|23845.41|23925.41|23845.41|23914.9|23834.9|10
1737353820000|2025-01-20 06:17:00|23925.88|23845.88|23931|23851|23933.32|23853.32|23925.88|23845.88|10
1737353830000|2025-01-20 06:17:10|23931.58|23851.58|23923.8|23843.8|23932.24|23852.24|23923.8|23843.8|10
1737353840000|2025-01-20 06:17:20|23922.95|23842.95|23917.06|23837.06|23922.95|23842.95|23917.06|23837.06|10
1737353850000|2025-01-20 06:17:30|23916.82|23836.82|23903.2|23823.2|23916.82|23836.82|23902.83|23822.83|10
1737353860000|2025-01-20 06:17:40|23902.51|23822.51|23902.83|23822.83|23902.83|23822.83|23897.39|23817.39|10
1737353870000|2025-01-20 06:17:50|23902.18|23822.18|23901.84|23821.84|23903.03|23823.03|23901.73|23821.73|10
1737353880000|2025-01-20 06:18:00|23901.59|23821.59|23899.26|23819.26|23901.59|23821.59|23898.14|23818.14|10
1737353890000|2025-01-20 06:18:10|23899.45|23819.45|23900.25|23820.25|23901.29|23821.29|23898.96|23818.96|10
1737353900000|2025-01-20 06:18:20|23900.17|23820.17|23900.86|23820.86|23901.14|23821.14|23898.06|23818.06|10
1737353910000|2025-01-20 06:18:30|23900.35|23820.35|23898.45|23818.45|23900.35|23820.35|23896.9|23816.9|10
1737353920000|2025-01-20 06:18:40|23898.57|23818.57|23899.16|23819.16|23899.16|23819.16|23897.87|23817.87|10
1737353930000|2025-01-20 06:18:50|23899.44|23819.44|23896.61|23816.61|23899.84|23819.84|23895.47|23815.47|10
1737353940000|2025-01-20 06:19:00|23895.66|23815.66|23901.24|23821.24|23901.24|23821.24|23895.66|23815.66|10
1737353950000|2025-01-20 06:19:10|23901.91|23821.91|23901.19|23821.19|23901.91|23821.91|23899.98|23819.98|10
1737353960000|2025-01-20 06:19:20|23899.19|23819.19|23894.65|23814.65|23899.19|23819.19|23894.63|23814.63|10
1737353970000|2025-01-20 06:19:30|23894.5|23814.5|23893.82|23813.82|23896.18|23816.18|23893.82|23813.82|10
1737353980000|2025-01-20 06:19:40|23893.43|23813.43|23897.38|23817.38|23897.38|23817.38|23891.44|23811.44|10
1737353990000|2025-01-20 06:19:50|23898.28|23818.28|23903.74|23823.74|23903.74|23823.74|23898.28|23818.28|10
1737354000000|2025-01-20 06:20:00|23904.94|23824.94|23912.15|23832.15|23912.15|23832.15|23904.83|23824.83|10
1737354010000|2025-01-20 06:20:10|23911.63|23831.63|23918.82|23838.82|23918.82|23838.82|23909.56|23829.56|10
1737354020000|2025-01-20 06:20:20|23921.04|23841.04|23922.32|23842.32|23923.08|23843.08|23921.04|23841.04|10
1737354030000|2025-01-20 06:20:30|23923.3|23843.3|23925.34|23845.34|23926.93|23846.93|23923.3|23843.3|10
1737354040000|2025-01-20 06:20:40|23924.39|23844.39|23920.01|23840.01|23925.3|23845.3|23920.01|23840.01|10
1737354050000|2025-01-20 06:20:50|23921.61|23841.61|23935.26|23855.26|23935.26|23855.26|23921.61|23841.61|10
1737354060000|2025-01-20 06:21:00|23935.38|23855.38|23935.62|23855.62|23935.62|23855.62|23932.2|23852.2|10
1737354070000|2025-01-20 06:21:10|23932.17|23852.17|23939.77|23859.77|23939.77|23859.77|23930.58|23850.58|10
1737354080000|2025-01-20 06:21:20|23940.1|23860.1|23945.72|23865.72|23945.72|23865.72|23940.1|23860.1|10
1737354090000|2025-01-20 06:21:30|23945.85|23865.85|23948.28|23868.28|23948.28|23868.28|23944.92|23864.92|10
1737354100000|2025-01-20 06:21:40|23949.39|23869.39|23950.16|23870.16|23950.16|23870.16|23949.06|23869.06|10
1737354110000|2025-01-20 06:21:50|23950.68|23870.68|23951.08|23871.08|23951.78|23871.78|23950.68|23870.68|9
1737354120000|2025-01-20 06:22:00|23951.01|23871.01|23949.84|23869.84|23951.25|23871.25|23948.82|23868.82|10
1737354130000|2025-01-20 06:22:10|23949.25|23869.25|23948.19|23868.19|23950.91|23870.91|23948.19|23868.19|10
1737354140000|2025-01-20 06:22:20|23948.92|23868.92|23961.8|23881.8|23961.8|23881.8|23948.92|23868.92|10
1737354150000|2025-01-20 06:22:30|23962.7|23882.7|23964.98|23884.98|23966.23|23886.23|23962.7|23882.7|10
1737354160000|2025-01-20 06:22:40|23965.06|23885.06|23968.4|23888.4|23968.4|23888.4|23962.53|23882.53|10
1737354170000|2025-01-20 06:22:50|23969.31|23889.31|23968.91|23888.91|23970.39|23890.39|23968.23|23888.23|10
1737354180000|2025-01-20 06:23:00|23969.21|23889.21|23966.64|23886.64|23971.59|23891.59|23966.64|23886.64|10
1737354190000|2025-01-20 06:23:10|23967.81|23887.81|23969.65|23889.65|23969.7|23889.7|23967.81|23887.81|10
1737354200000|2025-01-20 06:23:20|23969.37|23889.37|23968.04|23888.04|23969.37|23889.37|23964.13|23884.13|10
1737354210000|2025-01-20 06:23:30|23968.11|23888.11|23963.21|23883.21|23968.11|23888.11|23963.21|23883.21|10
1737354220000|2025-01-20 06:23:40|23962.7|23882.7|23957.08|23877.08|23962.7|23882.7|23955.89|23875.89|10
1737354230000|2025-01-20 06:23:50|23956.43|23876.43|23957.53|23877.53|23957.53|23877.53|23956.42|23876.42|10
1737354240000|2025-01-20 06:24:00|23957.56|23877.56|23951.96|23871.96|23957.56|23877.56|23951.96|23871.96|10
1737354250000|2025-01-20 06:24:10|23950.06|23870.06|23947.85|23867.85|23950.08|23870.08|23947.85|23867.85|9
1737354260000|2025-01-20 06:24:20|23947.51|23867.51|23943.83|23863.83|23949.32|23869.32|23942.39|23862.39|10
1737354270000|2025-01-20 06:24:30|23942.07|23862.07|23940.98|23860.98|23942.07|23862.07|23939.25|23859.25|10
1737354280000|2025-01-20 06:24:40|23939.52|23859.52|23940.07|23860.07|23941.79|23861.79|23938.18|23858.18|10
1737354290000|2025-01-20 06:24:50|23940.48|23860.48|23942.67|23862.67|23942.76|23862.76|23939.78|23859.78|10
1737354300000|2025-01-20 06:25:00|23942.42|23862.42|23952.46|23872.46|23952.46|23872.46|23941.74|23861.74|10
1737354310000|2025-01-20 06:25:10|23952.64|23872.64|23956.91|23876.91|23957.39|23877.39|23952.64|23872.64|10
1737354320000|2025-01-20 06:25:20|23957.33|23877.33|23979.6|23899.6|23979.6|23899.6|23957.33|23877.33|10
1737354330000|2025-01-20 06:25:30|23980.5|23900.5|23981.81|23901.81|23981.81|23901.81|23979.41|23899.41|10
1737354340000|2025-01-20 06:25:40|23982.88|23902.88|23979.6|23899.6|23983.33|23903.33|23979.13|23899.13|10
1737354350000|2025-01-20 06:25:50|23979.9|23899.9|23980.22|23900.22|23981.05|23901.05|23978.93|23898.93|10
1737354360000|2025-01-20 06:26:00|23980.66|23900.66|23975.22|23895.22|23980.66|23900.66|23974.71|23894.71|10
1737354370000|2025-01-20 06:26:10|23974.39|23894.39|23973.95|23893.95|23975.9|23895.9|23973.61|23893.61|10
1737354380000|2025-01-20 06:26:20|23974.17|23894.17|23970.65|23890.65|23974.17|23894.17|23968.22|23888.22|10
1737354390000|2025-01-20 06:26:30|23971.36|23891.36|23966.82|23886.82|23971.36|23891.36|23966.82|23886.82|10
1737354400000|2025-01-20 06:26:40|23967.25|23887.25|23970.38|23890.38|23970.4|23890.4|23967.04|23887.04|10
1737354410000|2025-01-20 06:26:50|23970.9|23890.9|23961.7|23881.7|23970.9|23890.9|23961.7|23881.7|10
1737354420000|2025-01-20 06:27:00|23960.55|23880.55|23962.02|23882.02|23962.02|23882.02|23959.85|23879.85|10
1737354430000|2025-01-20 06:27:10|23962.34|23882.34|23962.25|23882.25|23962.79|23882.79|23962.02|23882.02|10
1737354440000|2025-01-20 06:27:20|23961.63|23881.63|23964.11|23884.11|23964.11|23884.11|23961.63|23881.63|10
1737354450000|2025-01-20 06:27:30|23964.95|23884.95|23971.81|23891.81|23971.81|23891.81|23964.03|23884.03|10
1737354460000|2025-01-20 06:27:40|23973.48|23893.48|23987.14|23907.14|23988.72|23908.72|23973.48|23893.48|9
1737354470000|2025-01-20 06:27:50|23986.88|23906.88|23971.04|23891.04|23986.88|23906.88|23969.82|23889.82|10
1737354480000|2025-01-20 06:28:00|23970.77|23890.77|23956.44|23876.44|23970.77|23890.77|23956.44|23876.44|10
1737354490000|2025-01-20 06:28:10|23956.33|23876.33|23941.61|23861.61|23956.33|23876.33|23941.61|23861.61|10
1737354500000|2025-01-20 06:28:20|23934.7|23854.7|23921.29|23841.29|23934.7|23854.7|23921.29|23841.29|10
1737354510000|2025-01-20 06:28:30|23920.96|23840.96|23917.78|23837.78|23921.76|23841.76|23917.78|23837.78|10
1737354520000|2025-01-20 06:28:40|23917.17|23837.17|23917.86|23837.86|23918.9|23838.9|23917.17|23837.17|10
1737354530000|2025-01-20 06:28:50|23918.61|23838.61|23917.43|23837.43|23918.72|23838.72|23917.03|23837.03|10
1737354540000|2025-01-20 06:29:00|23916.97|23836.97|23920.28|23840.28|23920.38|23840.38|23916.97|23836.97|10
1737354550000|2025-01-20 06:29:10|23920.48|23840.48|23922.69|23842.69|23922.9|23842.9|23920.34|23840.34|10
1737354560000|2025-01-20 06:29:20|23922.63|23842.63|23920.89|23840.89|23922.72|23842.72|23920.25|23840.25|10
1737354570000|2025-01-20 06:29:30|23920.54|23840.54|23920.77|23840.77|23920.77|23840.77|23919.41|23839.41|10
1737354580000|2025-01-20 06:29:40|23921.1|23841.1|23930.28|23850.28|23930.28|23850.28|23921.1|23841.1|10
1737354590000|2025-01-20 06:29:50|23930.51|23850.51|23934.76|23854.76|23937.18|23857.18|23930.51|23850.51|10
1737354600000|2025-01-20 06:30:00|23935.3|23855.3|23928.55|23848.55|23935.3|23855.3|23928.55|23848.55|10
1737354610000|2025-01-20 06:30:10|23929.67|23849.67|23947.27|23867.27|23947.27|23867.27|23929.67|23849.67|10
1737354620000|2025-01-20 06:30:20|23952.67|23872.67|23961.09|23881.09|23961.09|23881.09|23952.1|23872.1|10
1737354630000|2025-01-20 06:30:30|23961.58|23881.58|23964.06|23884.06|23964.14|23884.14|23961.58|23881.58|10
1737354640000|2025-01-20 06:30:40|23965.62|23885.62|23968.11|23888.11|23968.3|23888.3|23965.62|23885.62|10
1737354650000|2025-01-20 06:30:50|23968.64|23888.64|23969.67|23889.67|23969.97|23889.97|23968.01|23888.01|10
1737354660000|2025-01-20 06:31:00|23968.89|23888.89|23971.68|23891.68|23972.65|23892.65|23964.73|23884.73|10
1737354670000|2025-01-20 06:31:10|23970.22|23890.22|23964.96|23884.96|23970.22|23890.22|23963.98|23883.98|10
1737354680000|2025-01-20 06:31:20|23964.54|23884.54|23950.73|23870.73|23964.54|23884.54|23950.73|23870.73|10
1737354690000|2025-01-20 06:31:30|23949.88|23869.88|23944.86|23864.86|23950.84|23870.84|23944.35|23864.35|10
1737354700000|2025-01-20 06:31:40|23943.85|23863.85|23940.38|23860.38|23944.59|23864.59|23940.38|23860.38|10
1737354710000|2025-01-20 06:31:50|23940.59|23860.59|23939.02|23859.02|23940.59|23860.59|23938.56|23858.56|10
1737354720000|2025-01-20 06:32:00|23938.16|23858.16|23934.31|23854.31|23938.16|23858.16|23931.95|23851.95|10
1737354730000|2025-01-20 06:32:10|23934.73|23854.73|23922.26|23842.26|23934.73|23854.73|23922.26|23842.26|10
1737354740000|2025-01-20 06:32:20|23920.93|23840.93|23918.34|23838.34|23921.26|23841.26|23917.67|23837.67|10
1737354750000|2025-01-20 06:32:30|23918.97|23838.97|23916.29|23836.29|23918.97|23838.97|23915.45|23835.45|10
1737354760000|2025-01-20 06:32:40|23917.28|23837.28|23927.8|23847.8|23927.8|23847.8|23917.28|23837.28|10
1737354770000|2025-01-20 06:32:50|23928.17|23848.17|23927.17|23847.17|23930.96|23850.96|23927.17|23847.17|10
1737354780000|2025-01-20 06:33:00|23927.16|23847.16|23930.26|23850.26|23930.26|23850.26|23925.12|23845.12|10
1737354790000|2025-01-20 06:33:10|23931.1|23851.1|23948.76|23868.76|23948.76|23868.76|23931.1|23851.1|10
1737354800000|2025-01-20 06:33:20|23949.12|23869.12|23954.47|23874.47|23954.47|23874.47|23948.98|23868.98|10
1737354810000|2025-01-20 06:33:30|23953.47|23873.47|23950.79|23870.79|23955.01|23875.01|23950.79|23870.79|10
1737354820000|2025-01-20 06:33:40|23951.57|23871.57|23951.89|23871.89|23953.6|23873.6|23951.57|23871.57|10
1737354830000|2025-01-20 06:33:50|23952.51|23872.51|23952.21|23872.21|23953.2|23873.2|23951.98|23871.98|10
1737354840000|2025-01-20 06:34:00|23952.44|23872.44|23950.35|23870.35|23952.64|23872.64|23948.56|23868.56|10
1737354850000|2025-01-20 06:34:10|23950.82|23870.82|23955.18|23875.18|23955.18|23875.18|23950.82|23870.82|10
1737354860000|2025-01-20 06:34:20|23955.86|23875.86|23958.83|23878.83|23958.83|23878.83|23955.86|23875.86|10
1737354870000|2025-01-20 06:34:30|23960|23880|23957.27|23877.27|23963.28|23883.28|23957.27|23877.27|10
1737354880000|2025-01-20 06:34:40|23955.08|23875.08|23946.61|23866.61|23955.33|23875.33|23946.61|23866.61|10
1737354890000|2025-01-20 06:34:50|23947.4|23867.4|23946.56|23866.56|23947.96|23867.96|23945.56|23865.56|10
1737354900000|2025-01-20 06:35:00|23946.36|23866.36|23938.09|23858.09|23946.39|23866.39|23938.09|23858.09|10
1737354910000|2025-01-20 06:35:10|23935.73|23855.73|23936.62|23856.62|23936.64|23856.64|23935.36|23855.36|10
1737354920000|2025-01-20 06:35:20|23937.16|23857.16|23936.26|23856.26|23939.06|23859.06|23935.35|23855.35|10
1737354930000|2025-01-20 06:35:30|23938.63|23858.63|23937.32|23857.32|23943.25|23863.25|23937.32|23857.32|10
1737354940000|2025-01-20 06:35:40|23938.65|23858.65|23942.34|23862.34|23942.34|23862.34|23938.17|23858.17|10
1737354950000|2025-01-20 06:35:50|23943.56|23863.56|23943.54|23863.54|23951.79|23871.79|23943.54|23863.54|10
1737354960000|2025-01-20 06:36:00|23943.64|23863.64|23955.52|23875.52|23955.52|23875.52|23943.64|23863.64|10
1737354970000|2025-01-20 06:36:10|23955.61|23875.61|23961.66|23881.66|23961.66|23881.66|23955.61|23875.61|10
1737354980000|2025-01-20 06:36:20|23961.83|23881.83|23963.44|23883.44|23963.44|23883.44|23960.35|23880.35|10
1737354990000|2025-01-20 06:36:30|23963.54|23883.54|23968.35|23888.35|23968.35|23888.35|23962.68|23882.68|10
1737355000000|2025-01-20 06:36:40|23969.06|23889.06|23975.12|23895.12|23976.32|23896.32|23968.8|23888.8|10
1737355010000|2025-01-20 06:36:50|23975.67|23895.67|23977.96|23897.96|23977.96|23897.96|23974.84|23894.84|10
1737355020000|2025-01-20 06:37:00|23979.18|23899.18|23979.81|23899.81|23981.85|23901.85|23979.18|23899.18|10
1737355030000|2025-01-20 06:37:10|23980.44|23900.44|23981.86|23901.86|23981.95|23901.95|23980.44|23900.44|10
1737355040000|2025-01-20 06:37:20|23982.49|23902.49|23975.99|23895.99|23982.49|23902.49|23975.99|23895.99|10
1737355050000|2025-01-20 06:37:30|23976.71|23896.71|23974.86|23894.86|23976.71|23896.71|23973.83|23893.83|10
1737355060000|2025-01-20 06:37:40|23974.96|23894.96|23988.57|23908.57|23988.57|23908.57|23974.96|23894.96|10
1737355070000|2025-01-20 06:37:50|23990.33|23910.33|23993.44|23913.44|23998.3|23918.3|23990.33|23910.33|10
1737355080000|2025-01-20 06:38:00|23994.34|23914.34|24005.52|23925.52|24005.78|23925.78|23994.34|23914.34|10
1737355090000|2025-01-20 06:38:10|24007.21|23927.21|24019.2|23939.2|24019.2|23939.2|24007.21|23927.21|10
1737355100000|2025-01-20 06:38:20|24022.36|23942.36|24035.34|23955.34|24035.51|23955.51|24022.36|23942.36|10
1737355110000|2025-01-20 06:38:30|24036.84|23956.84|24038.57|23958.57|24038.57|23958.57|24033.22|23953.22|10
1737355120000|2025-01-20 06:38:40|24036.68|23956.68|24040.09|23960.09|24040.09|23960.09|24036.68|23956.68|10
1737355130000|2025-01-20 06:38:50|24042.23|23962.23|24049.3|23969.3|24050.24|23970.24|24042.23|23962.23|10
1737355140000|2025-01-20 06:39:00|24050.3|23970.3|24061.14|23981.14|24061.14|23981.14|24050.3|23970.3|10
1737355150000|2025-01-20 06:39:10|24062.83|23982.83|24073.79|23993.79|24073.79|23993.79|24062.65|23982.65|10
1737355160000|2025-01-20 06:39:20|24068.58|23988.58|24069.8|23989.8|24069.8|23989.8|24067.93|23987.93|10
1737355170000|2025-01-20 06:39:30|24072.34|23992.34|24079.39|23999.39|24080.73|24000.73|24072.34|23992.34|10
1737355180000|2025-01-20 06:39:40|24079.57|23999.57|24080.89|24000.89|24080.89|24000.89|24076.95|23996.95|10
1737355190000|2025-01-20 06:39:50|24080.82|24000.82|24085.53|24005.53|24085.53|24005.53|24080.82|24000.82|10
1737355200000|2025-01-20 06:40:00|24084.86|24004.86|24089.25|24009.25|24089.25|24009.25|24084.86|24004.86|10
1737355210000|2025-01-20 06:40:10|24091.23|24011.23|24096.27|24016.27|24098.08|24018.08|24090.12|24010.12|10
1737355220000|2025-01-20 06:40:20|24097.06|24017.06|24094.51|24014.51|24097.06|24017.06|24094.51|24014.51|10
1737355230000|2025-01-20 06:40:30|24094.3|24014.3|24099.16|24019.16|24099.92|24019.92|24094.3|24014.3|9
1737355240000|2025-01-20 06:40:40|24099.52|24019.52|24111.57|24031.57|24111.62|24031.62|24098.29|24018.29|10
1737355250000|2025-01-20 06:40:50|24112.64|24032.64|24134.09|24054.09|24134.09|24054.09|24112.64|24032.64|10
1737355260000|2025-01-20 06:41:00|24135.8|24055.8|24125.9|24045.9|24136.3|24056.3|24125.9|24045.9|10
1737355270000|2025-01-20 06:41:10|24134.35|24054.35|24149.6|24069.6|24149.6|24069.6|24134.35|24054.35|10
1737355280000|2025-01-20 06:41:20|24149.99|24069.99|24144.35|24064.35|24151.46|24071.46|24144.35|24064.35|10
1737355290000|2025-01-20 06:41:30|24144.06|24064.06|24147.18|24067.18|24147.18|24067.18|24143.51|24063.51|10
1737355300000|2025-01-20 06:41:40|24150.02|24070.02|24158.08|24078.08|24158.08|24078.08|24149.83|24069.83|10
1737355310000|2025-01-20 06:41:50|24157.71|24077.71|24160.85|24080.85|24161.19|24081.19|24157.71|24077.71|10
1737355320000|2025-01-20 06:42:00|24159.6|24079.6|24167.26|24087.26|24167.26|24087.26|24159.6|24079.6|10
1737355330000|2025-01-20 06:42:10|24166.57|24086.57|24174.26|24094.26|24174.26|24094.26|24165.75|24085.75|10
1737355340000|2025-01-20 06:42:20|24175.12|24095.12|24198.9|24118.9|24199.12|24119.12|24175.12|24095.12|10
1737355350000|2025-01-20 06:42:30|24201.52|24121.52|24207.47|24127.47|24209.38|24129.38|24201.52|24121.52|10
1737355360000|2025-01-20 06:42:40|24208.8|24128.8|24216.69|24136.69|24216.69|24136.69|24208.8|24128.8|10
1737355370000|2025-01-20 06:42:50|24217.85|24137.85|24220.98|24140.98|24224.85|24144.85|24217.85|24137.85|10
1737355380000|2025-01-20 06:43:00|24220.93|24140.93|24229.82|24149.82|24229.82|24149.82|24219.24|24139.24|10
1737355390000|2025-01-20 06:43:10|24231.14|24151.14|24250.05|24170.05|24250.05|24170.05|24231.14|24151.14|10
1737355400000|2025-01-20 06:43:20|24254.8|24174.8|24274.8|24194.8|24274.8|24194.8|24254.8|24174.8|10
1737355410000|2025-01-20 06:43:30|24273.27|24193.27|24271.07|24191.07|24273.27|24193.27|24268.5|24188.5|10
1737355420000|2025-01-20 06:43:40|24272.61|24192.61|24293.16|24213.16|24293.16|24213.16|24272.61|24192.61|10
1737355430000|2025-01-20 06:43:50|24293.39|24213.39|24291.76|24211.76|24295.49|24215.49|24289.87|24209.87|10
1737355440000|2025-01-20 06:44:00|24289.37|24209.37|24311.62|24231.62|24311.62|24231.62|24289.37|24209.37|10
1737355450000|2025-01-20 06:44:10|24311.29|24231.29|24318.72|24238.72|24318.72|24238.72|24311.29|24231.29|10
1737355460000|2025-01-20 06:44:20|24314.91|24234.91|24323.33|24243.33|24323.7|24243.7|24313.42|24233.42|10
1737355470000|2025-01-20 06:44:30|24322.9|24242.9|24326.18|24246.18|24327.12|24247.12|24322.9|24242.9|10
1737355480000|2025-01-20 06:44:40|24325.14|24245.14|24330.42|24250.42|24330.42|24250.42|24325.14|24245.14|10
1737355490000|2025-01-20 06:44:50|24331.81|24251.81|24356.25|24276.25|24356.25|24276.25|24331.81|24251.81|10
1737355500000|2025-01-20 06:45:00|24359.19|24279.19|24370.61|24290.61|24370.61|24290.61|24359.19|24279.19|10
1737355510000|2025-01-20 06:45:10|24375.46|24295.46|24400.56|24320.56|24400.56|24320.56|24375.46|24295.46|10
1737355520000|2025-01-20 06:45:20|24404.57|24324.57|24437.32|24357.32|24437.32|24357.32|24404.57|24324.57|10
1737355530000|2025-01-20 06:45:30|24443.36|24363.36|24485.63|24405.63|24486.3|24406.3|24443.36|24363.36|10
1737355540000|2025-01-20 06:45:40|24490.6|24410.6|24458.03|24378.03|24490.6|24410.6|24458.03|24378.03|10
1737355550000|2025-01-20 06:45:50|24452.26|24372.26|24446.08|24366.08|24452.98|24372.98|24446.08|24366.08|10
1737355560000|2025-01-20 06:46:00|24447.01|24367.01|24435.11|24355.11|24449.81|24369.81|24434.28|24354.28|10
1737355570000|2025-01-20 06:46:10|24433.6|24353.6|24423.95|24343.95|24433.6|24353.6|24423.95|24343.95|10
1737355580000|2025-01-20 06:46:20|24422.98|24342.98|24407.47|24327.47|24422.98|24342.98|24407.47|24327.47|10
1737355590000|2025-01-20 06:46:30|24405.23|24325.23|24412.75|24332.75|24412.75|24332.75|24405.23|24325.23|10
1737355600000|2025-01-20 06:46:40|24412.86|24332.86|24407.99|24327.99|24412.86|24332.86|24406.86|24326.86|10
1737355610000|2025-01-20 06:46:50|24407.63|24327.63|24410.71|24330.71|24410.71|24330.71|24406.85|24326.85|10
1737355620000|2025-01-20 06:47:00|24410.73|24330.73|24404.17|24324.17|24411.39|24331.39|24400.69|24320.69|10
1737355630000|2025-01-20 06:47:10|24406.45|24326.45|24409.43|24329.43|24411.91|24331.91|24406.45|24326.45|10
1737355640000|2025-01-20 06:47:20|24409.36|24329.36|24403.42|24323.42|24409.36|24329.36|24403.42|24323.42|10
1737355650000|2025-01-20 06:47:30|24402.98|24322.98|24410.12|24330.12|24410.12|24330.12|24402.86|24322.86|10
1737355660000|2025-01-20 06:47:40|24401.84|24321.84|24408.16|24328.16|24408.16|24328.16|24400.36|24320.36|10
1737355670000|2025-01-20 06:47:50|24408.68|24328.68|24412.08|24332.08|24413.36|24333.36|24408.68|24328.68|10
1737355680000|2025-01-20 06:48:00|24415.12|24335.12|24434.28|24354.28|24434.28|24354.28|24415.12|24335.12|10
1737355690000|2025-01-20 06:48:10|24436.3|24356.3|24462.72|24382.72|24464.83|24384.83|24436.3|24356.3|10
1737355700000|2025-01-20 06:48:20|24462.73|24382.73|24468.16|24388.16|24470.39|24390.39|24462.73|24382.73|10
1737355710000|2025-01-20 06:48:30|24468.85|24388.85|24473.72|24393.72|24477.33|24397.33|24468.22|24388.22|10
1737355720000|2025-01-20 06:48:40|24475.57|24395.57|24488.39|24408.39|24488.39|24408.39|24475.57|24395.57|9
1737355730000|2025-01-20 06:48:50|24488.3|24408.3|24499.04|24419.04|24499.04|24419.04|24484.91|24404.91|10
1737355740000|2025-01-20 06:49:00|24500.49|24420.49|24517.32|24437.32|24517.32|24437.32|24499.38|24419.38|10
1737355750000|2025-01-20 06:49:10|24521.69|24441.69|24567.56|24487.56|24567.56|24487.56|24521.69|24441.69|10
1737355760000|2025-01-20 06:49:20|24565.54|24485.54|24583.89|24503.89|24598.24|24518.24|24565.54|24485.54|10
1737355770000|2025-01-20 06:49:30|24580.32|24500.32|24548.97|24468.97|24580.32|24500.32|24548.97|24468.97|10
1737355780000|2025-01-20 06:49:40|24542.6|24462.6|24534.63|24454.63|24542.6|24462.6|24534.63|24454.63|10
1737355790000|2025-01-20 06:49:50|24531.75|24451.75|24539.18|24459.18|24539.18|24459.18|24531.75|24451.75|10
1737355800000|2025-01-20 06:50:00|24539.79|24459.79|24550.5|24470.5|24550.5|24470.5|24539.78|24459.78|10
1737355810000|2025-01-20 06:50:10|24549.59|24469.59|24575.53|24495.53|24575.53|24495.53|24549.59|24469.59|10
1737355820000|2025-01-20 06:50:20|24577.09|24497.09|24596.26|24516.26|24597.02|24517.02|24577.09|24497.09|10
1737355830000|2025-01-20 06:50:30|24595.65|24515.65|24599.55|24519.55|24599.55|24519.55|24592.77|24512.77|10
1737355840000|2025-01-20 06:50:40|24600.24|24520.24|24615.66|24535.66|24615.66|24535.66|24598.06|24518.06|10
1737355850000|2025-01-20 06:50:50|24614.46|24534.46|24603.15|24523.15|24614.46|24534.46|24603.15|24523.15|10
1737355860000|2025-01-20 06:51:00|24601.2|24521.2|24596.08|24516.08|24601.27|24521.27|24591.65|24511.65|10
1737355870000|2025-01-20 06:51:10|24598.41|24518.41|24617.19|24537.19|24617.19|24537.19|24598.41|24518.41|10
1737355880000|2025-01-20 06:51:20|24620.21|24540.21|24639.84|24559.84|24639.84|24559.84|24620.21|24540.21|10
1737355890000|2025-01-20 06:51:30|24644.74|24564.74|24672.45|24592.45|24672.45|24592.45|24644.74|24564.74|10
1737355900000|2025-01-20 06:51:40|24673.35|24593.35|24671.93|24591.93|24684.95|24604.95|24668.25|24588.25|10
1737355910000|2025-01-20 06:51:50|24672.46|24592.46|24668.11|24588.11|24675.84|24595.84|24668.11|24588.11|10
1737355920000|2025-01-20 06:52:00|24656.57|24576.57|24675.13|24595.13|24676.07|24596.07|24656.17|24576.17|10
1737355930000|2025-01-20 06:52:10|24682.94|24602.94|24737.85|24657.85|24737.96|24657.96|24682.94|24602.94|10
1737355940000|2025-01-20 06:52:20|24743.25|24663.25|24763.79|24683.79|24763.79|24683.79|24742.77|24662.77|10
1737355950000|2025-01-20 06:52:30|24764.19|24684.19|24791.23|24711.23|24792.71|24712.71|24764.19|24684.19|10
1737355960000|2025-01-20 06:52:40|24795.34|24715.34|24780.29|24700.29|24797.78|24717.78|24780.29|24700.29|10
1737355970000|2025-01-20 06:52:50|24765.54|24685.54|24764.43|24684.43|24771.55|24691.55|24762.64|24682.64|10
1737355980000|2025-01-20 06:53:00|24762.78|24682.78|24754.13|24674.13|24775.5|24695.5|24754.13|24674.13|10
1737355990000|2025-01-20 06:53:10|24751.89|24671.89|24742.34|24662.34|24751.89|24671.89|24742.34|24662.34|10
1737356000000|2025-01-20 06:53:20|24742.99|24662.99|24750.32|24670.32|24750.32|24670.32|24742.99|24662.99|10
1737356010000|2025-01-20 06:53:30|24749.41|24669.41|24766.49|24686.49|24766.49|24686.49|24747.84|24667.84|10
1737356020000|2025-01-20 06:53:40|24770.51|24690.51|24790.74|24710.74|24792.19|24712.19|24764.15|24684.15|9
1737356030000|2025-01-20 06:53:50|24785.89|24705.89|24797.4|24717.4|24797.4|24717.4|24785.89|24705.89|10
1737356040000|2025-01-20 06:54:00|24798.98|24718.98|24823.22|24743.22|24823.22|24743.22|24798.98|24718.98|10
1737356050000|2025-01-20 06:54:10|24822.73|24742.73|24839.37|24759.37|24842.18|24762.18|24821.49|24741.49|10
1737356060000|2025-01-20 06:54:20|24844.1|24764.1|24839.96|24759.96|24844.1|24764.1|24831.47|24751.47|10
1737356070000|2025-01-20 06:54:30|24837.79|24757.79|24857.46|24777.46|24860.96|24780.96|24837.66|24757.66|10
1737356080000|2025-01-20 06:54:40|24865.97|24785.97|24897.43|24817.43|24897.43|24817.43|24865.97|24785.97|10
1737356090000|2025-01-20 06:54:50|24906.73|24826.73|24883.66|24803.66|24906.73|24826.73|24882.17|24802.17|10
1737356100000|2025-01-20 06:55:00|24873.84|24793.84|24873.25|24793.25|24873.84|24793.84|24864.68|24784.68|10
1737356110000|2025-01-20 06:55:10|24884.54|24804.54|24929.71|24849.71|24929.71|24849.71|24884.54|24804.54|10
1737356120000|2025-01-20 06:55:20|24937.6|24857.6|24976.14|24896.14|24976.14|24896.14|24936.5|24856.5|10
1737356130000|2025-01-20 06:55:30|24975.91|24895.91|25011.81|24931.81|25011.81|24931.81|24975.91|24895.91|10
1737356140000|2025-01-20 06:55:40|25017.44|24937.44|25015.08|24935.08|25030.01|24950.01|25013.69|24933.69|10
1737356150000|2025-01-20 06:55:50|25010.76|24930.76|25027.25|24947.25|25046.13|24966.13|25010.53|24930.53|10
1737356160000|2025-01-20 06:56:00|25022.13|24942.13|25036.76|24956.76|25036.76|24956.76|25017.27|24937.27|10
1737356170000|2025-01-20 06:56:10|25033.47|24953.47|24990.54|24910.54|25034.87|24954.87|24988|24908|10
1737356180000|2025-01-20 06:56:20|24983.56|24903.56|24946.36|24866.36|24988.79|24908.79|24946.36|24866.36|10
1737356190000|2025-01-20 06:56:30|24933.11|24853.11|24881.96|24801.96|24933.11|24853.11|24873.06|24793.06|10
1737356200000|2025-01-20 06:56:40|24879.3|24799.3|24853.24|24773.24|24879.3|24799.3|24847.85|24767.85|10
1737356210000|2025-01-20 06:56:50|24851.76|24771.76|24816.91|24736.91|24851.76|24771.76|24815.67|24735.67|10
1737356220000|2025-01-20 06:57:00|24818.48|24738.48|24819.65|24739.65|24822.38|24742.38|24810.17|24730.17|10
1737356230000|2025-01-20 06:57:10|24817.21|24737.21|24845.39|24765.39|24845.39|24765.39|24812.3|24732.3|10
1737356240000|2025-01-20 06:57:20|24832.94|24752.94|24843.92|24763.92|24851.27|24771.27|24832.94|24752.94|10
1737356250000|2025-01-20 06:57:30|24839.48|24759.48|24828.28|24748.28|24839.48|24759.48|24827.1|24747.1|10
1737356260000|2025-01-20 06:57:40|24823.74|24743.74|24809.39|24729.39|24823.74|24743.74|24802.45|24722.45|10
1737356270000|2025-01-20 06:57:50|24805.92|24725.92|24786.48|24706.48|24805.92|24725.92|24786.48|24706.48|10
1737356280000|2025-01-20 06:58:00|24784.68|24704.68|24762.84|24682.84|24785.86|24705.86|24762.84|24682.84|10
1737356290000|2025-01-20 06:58:10|24754.65|24674.65|24734.99|24654.99|24754.65|24674.65|24727.12|24647.12|10
1737356300000|2025-01-20 06:58:20|24736.57|24656.57|24707.58|24627.58|24736.57|24656.57|24707.58|24627.58|9
1737356310000|2025-01-20 06:58:30|24699.82|24619.82|24677.07|24597.07|24699.82|24619.82|24670.34|24590.34|10
1737356320000|2025-01-20 06:58:40|24676.71|24596.71|24692.6|24612.6|24692.6|24612.6|24672.93|24592.93|10
1737356330000|2025-01-20 06:58:50|24692.65|24612.65|24720.21|24640.21|24720.21|24640.21|24692.07|24612.07|10
1737356340000|2025-01-20 06:59:00|24721.15|24641.15|24711.91|24631.91|24721.15|24641.15|24710.65|24630.65|10
1737356350000|2025-01-20 06:59:10|24709.65|24629.65|24707.67|24627.67|24709.65|24629.65|24700.27|24620.27|10
1737356360000|2025-01-20 06:59:20|24713.46|24633.46|24757.63|24677.63|24757.63|24677.63|24713.46|24633.46|10
1737356370000|2025-01-20 06:59:30|24769.84|24689.84|24820.73|24740.73|24820.85|24740.85|24769.84|24689.84|10
1737356380000|2025-01-20 06:59:40|24820.86|24740.86|24813.93|24733.93|24825.79|24745.79|24813.93|24733.93|10
1737356390000|2025-01-20 06:59:50|24813.56|24733.56|24796.48|24716.48|24813.56|24733.56|24796.48|24716.48|10
1737356400000|2025-01-20 07:00:00|24797.95|24717.95|24799.85|24719.85|24799.85|24719.85|24794.77|24714.77|10
1737356410000|2025-01-20 07:00:10|24808.01|24728.01|24831.61|24751.61|24831.61|24751.61|24808.01|24728.01|10
1737356420000|2025-01-20 07:00:20|24831.82|24751.82|24855.3|24775.3|24855.93|24775.93|24831.82|24751.82|9
1737356430000|2025-01-20 07:00:30|24866.01|24786.01|24870.77|24790.77|24877.66|24797.66|24866.01|24786.01|10
1737356440000|2025-01-20 07:00:40|24877.42|24797.42|24886.95|24806.95|24886.95|24806.95|24864.25|24784.25|10
1737356450000|2025-01-20 07:00:50|24897.05|24817.05|24907.5|24827.5|24918.08|24838.08|24897.05|24817.05|10
1737356460000|2025-01-20 07:01:00|24902.61|24822.61|24881.39|24801.39|24902.61|24822.61|24881.39|24801.39|10
1737356470000|2025-01-20 07:01:10|24870.28|24790.28|24864.35|24784.35|24870.28|24790.28|24856.46|24776.46|10
1737356480000|2025-01-20 07:01:20|24872.33|24792.33|24897.4|24817.4|24897.4|24817.4|24872.33|24792.33|10
1737356490000|2025-01-20 07:01:30|24901.95|24821.95|24934.33|24854.33|24934.33|24854.33|24901.95|24821.95|10
1737356500000|2025-01-20 07:01:40|24938.56|24858.56|24948.5|24868.5|24948.59|24868.59|24938.56|24858.56|10
1737356510000|2025-01-20 07:01:50|24949.49|24869.49|24963.63|24883.63|24964.09|24884.09|24949.49|24869.49|10
1737356520000|2025-01-20 07:02:00|24962.62|24882.62|24978.52|24898.52|24978.52|24898.52|24962.25|24882.25|10
1737356530000|2025-01-20 07:02:10|24979.75|24899.75|24982.24|24902.24|24992.04|24912.04|24979.75|24899.75|10
1737356540000|2025-01-20 07:02:20|25000.66|24920.66|25054.9|24974.9|25054.9|24974.9|24999.75|24919.75|10
1737356550000|2025-01-20 07:02:30|25053.22|24973.22|25015.39|24935.39|25056.56|24976.56|25015.39|24935.39|10
1737356560000|2025-01-20 07:02:40|25009.41|24929.41|24991.76|24911.76|25009.41|24929.41|24991.76|24911.76|10
1737356570000|2025-01-20 07:02:50|24990.2|24910.2|24972.11|24892.11|24990.2|24910.2|24970.51|24890.51|10
1737356580000|2025-01-20 07:03:00|24973.02|24893.02|24952.47|24872.47|24973.02|24893.02|24951.94|24871.94|10
1737356590000|2025-01-20 07:03:10|24951.16|24871.16|24961.35|24881.35|24961.35|24881.35|24949.46|24869.46|10
1737356600000|2025-01-20 07:03:20|24958.69|24878.69|24983.29|24903.29|24983.29|24903.29|24956.14|24876.14|10
1737356610000|2025-01-20 07:03:30|24985.82|24905.82|24984.71|24904.71|24989.59|24909.59|24980.89|24900.89|10
1737356620000|2025-01-20 07:03:40|24993.45|24913.45|25047.68|24967.68|25047.68|24967.68|24993.45|24913.45|10
1737356630000|2025-01-20 07:03:50|25046.71|24966.71|25039.77|24959.77|25046.71|24966.71|25036.24|24956.24|10
1737356640000|2025-01-20 07:04:00|25039.13|24959.13|25032.88|24952.88|25040.77|24960.77|25027.9|24947.9|10
1737356650000|2025-01-20 07:04:10|25035.64|24955.64|25070.14|24990.14|25070.14|24990.14|25035.64|24955.64|10
1737356660000|2025-01-20 07:04:20|25064.35|24984.35|25080.02|25000.02|25081.35|25001.35|25064.35|24984.35|10
1737356670000|2025-01-20 07:04:30|25082.22|25002.22|25101.25|25021.25|25102.2|25022.2|25082.22|25002.22|10
1737356680000|2025-01-20 07:04:40|25097.93|25017.93|25092.85|25012.85|25105.79|25025.79|25090.62|25010.62|10
1737356690000|2025-01-20 07:04:50|25090.72|25010.72|25042.83|24962.83|25090.72|25010.72|25042.83|24962.83|10
1737356700000|2025-01-20 07:05:00|25040.33|24960.33|25035.6|24955.6|25048.95|24968.95|25035.6|24955.6|10
1737356710000|2025-01-20 07:05:10|25040.01|24960.01|25047.46|24967.46|25049.98|24969.98|25038.63|24958.63|10
1737356720000|2025-01-20 07:05:20|25044.1|24964.1|25038.67|24958.67|25044.1|24964.1|25034.06|24954.06|10
1737356730000|2025-01-20 07:05:30|25044.98|24964.98|25080.68|25000.68|25080.68|25000.68|25044.98|24964.98|10
1737356740000|2025-01-20 07:05:40|25085.22|25005.22|25124.85|25044.85|25126.65|25046.65|25085.22|25005.22|10
1737356750000|2025-01-20 07:05:50|25125.46|25045.46|25120.65|25040.65|25134.95|25054.95|25120.65|25040.65|10
1737356760000|2025-01-20 07:06:00|25116.46|25036.46|25102|25022|25116.46|25036.46|25099.84|25019.84|10
1737356770000|2025-01-20 07:06:10|25102.62|25022.62|25115.24|25035.24|25115.24|25035.24|25102.62|25022.62|10
1737356780000|2025-01-20 07:06:20|25111.77|25031.77|25100.76|25020.76|25113.45|25033.45|25100.22|25020.22|10
1737356790000|2025-01-20 07:06:30|25100.35|25020.35|25072.56|24992.56|25100.35|25020.35|25071.6|24991.6|10
1737356800000|2025-01-20 07:06:40|25066.29|24986.29|25073.61|24993.61|25073.61|24993.61|25053.87|24973.87|10
1737356810000|2025-01-20 07:06:50|25080.05|25000.05|25088.33|25008.33|25089.15|25009.15|25080.05|25000.05|10
1737356820000|2025-01-20 07:07:00|25088.31|25008.31|25070.15|24990.15|25089.93|25009.93|25069.5|24989.5|10
1737356830000|2025-01-20 07:07:10|25062.1|24982.1|25053.34|24973.34|25062.1|24982.1|25046.99|24966.99|10
1737356840000|2025-01-20 07:07:20|25056.26|24976.26|25076.22|24996.22|25077.58|24997.58|25056.26|24976.26|10
1737356850000|2025-01-20 07:07:30|25080.16|25000.16|25081.31|25001.31|25085.79|25005.79|25080.16|25000.16|10
1737356860000|2025-01-20 07:07:40|25080.56|25000.56|25050.8|24970.8|25080.56|25000.56|25050.8|24970.8|10
1737356870000|2025-01-20 07:07:50|25050.69|24970.69|25065.21|24985.21|25065.21|24985.21|25050.69|24970.69|10
1737356880000|2025-01-20 07:08:00|25068.73|24988.73|25084.06|25004.06|25086.36|25006.36|25068.73|24988.73|10
1737356890000|2025-01-20 07:08:10|25083.64|25003.64|25081.37|25001.37|25085.65|25005.65|25079.69|24999.69|10
1737356900000|2025-01-20 07:08:20|25080.19|25000.19|25081.04|25001.04|25083|25003|25078.67|24998.67|10
1737356910000|2025-01-20 07:08:30|25082.18|25002.18|25074.44|24994.44|25085.26|25005.26|25074.44|24994.44|10
1737356920000|2025-01-20 07:08:40|25072.41|24992.41|25055.21|24975.21|25072.41|24992.41|25053.35|24973.35|10
1737356930000|2025-01-20 07:08:50|25052.82|24972.82|25063.51|24983.51|25063.57|24983.57|25048.45|24968.45|10
1737356940000|2025-01-20 07:09:00|25068.59|24988.59|25106.21|25026.21|25106.21|25026.21|25068.59|24988.59|10
1737356950000|2025-01-20 07:09:10|25108.55|25028.55|25114.07|25034.07|25114.07|25034.07|25104.46|25024.46|10
1737356960000|2025-01-20 07:09:20|25115.62|25035.62|25101.3|25021.3|25115.62|25035.62|25099.49|25019.49|10
1737356970000|2025-01-20 07:09:30|25100.66|25020.66|25082.57|25002.57|25100.66|25020.66|25082.57|25002.57|10
1737356980000|2025-01-20 07:09:40|25082.48|25002.48|25042.86|24962.86|25082.51|25002.51|25042.78|24962.78|10
1737356990000|2025-01-20 07:09:50|25046.85|24966.85|25028.57|24948.57|25046.85|24966.85|25028.57|24948.57|10
1737357000000|2025-01-20 07:10:00|25029.06|24949.06|25027.75|24947.75|25032.01|24952.01|25023.64|24943.64|10
1737357010000|2025-01-20 07:10:10|25029.63|24949.63|25024.19|24944.19|25032.44|24952.44|25024.19|24944.19|10
1737357020000|2025-01-20 07:10:20|25020.43|24940.43|25016.85|24936.85|25020.43|24940.43|25015.33|24935.33|10
1737357030000|2025-01-20 07:10:30|25016.28|24936.28|25017.04|24937.04|25021.78|24941.78|25015.25|24935.25|10
1737357040000|2025-01-20 07:10:40|25006.5|24926.5|25007.7|24927.7|25010.26|24930.26|25004.21|24924.21|10
1737357050000|2025-01-20 07:10:50|25007.77|24927.77|24995.99|24915.99|25007.77|24927.77|24995.99|24915.99|10
1737357060000|2025-01-20 07:11:00|24994.67|24914.67|25004.69|24924.69|25005.3|24925.3|24988.16|24908.16|10
1737357070000|2025-01-20 07:11:10|25002.13|24922.13|25002.81|24922.81|25009.17|24929.17|25002.13|24922.13|10
1737357080000|2025-01-20 07:11:20|25002.1|24922.1|25009.09|24929.09|25012.26|24932.26|24999.61|24919.61|10
1737357090000|2025-01-20 07:11:30|25010.26|24930.26|25026.67|24946.67|25029.1|24949.1|25010.26|24930.26|10
1737357100000|2025-01-20 07:11:40|25026.99|24946.99|25032.94|24952.94|25039.34|24959.34|25026.99|24946.99|10
1737357110000|2025-01-20 07:11:50|25033.26|24953.26|25044.8|24964.8|25044.8|24964.8|25033.26|24953.26|10
1737357120000|2025-01-20 07:12:00|25044.22|24964.22|25050.01|24970.01|25050.01|24970.01|25043.39|24963.39|10
1737357130000|2025-01-20 07:12:10|25051.17|24971.17|25061.97|24981.97|25061.97|24981.97|25051.17|24971.17|10
1737357140000|2025-01-20 07:12:20|25063.56|24983.56|25074.81|24994.81|25074.81|24994.81|25062.82|24982.82|10
1737357150000|2025-01-20 07:12:30|25074.32|24994.32|25083.96|25003.96|25083.96|25003.96|25074.32|24994.32|10
1737357160000|2025-01-20 07:12:40|25084.46|25004.46|25092.58|25012.58|25092.58|25012.58|25081.63|25001.63|10
1737357170000|2025-01-20 07:12:50|25096.02|25016.02|25111.99|25031.99|25111.99|25031.99|25096.02|25016.02|10
1737357180000|2025-01-20 07:13:00|25114.57|25034.57|25109.62|25029.62|25122.96|25042.96|25108.77|25028.77|10
1737357190000|2025-01-20 07:13:10|25110.93|25030.93|25112.46|25032.46|25115.05|25035.05|25110.93|25030.93|10
1737357200000|2025-01-20 07:13:20|25113.69|25033.69|25121.89|25041.89|25123.28|25043.28|25113.11|25033.11|10
1737357210000|2025-01-20 07:13:30|25119.81|25039.81|25126.08|25046.08|25126.08|25046.08|25116.46|25036.46|10
1737357220000|2025-01-20 07:13:40|25123.1|25043.1|25116.09|25036.09|25123.1|25043.1|25116.09|25036.09|10
1737357230000|2025-01-20 07:13:50|25114.36|25034.36|25110.33|25030.33|25114.36|25034.36|25110.33|25030.33|10
1737357240000|2025-01-20 07:14:00|25111.23|25031.23|25101.69|25021.69|25111.23|25031.23|25101.3|25021.3|10
1737357250000|2025-01-20 07:14:10|25100.52|25020.52|25092.76|25012.76|25101.16|25021.16|25092.15|25012.15|10
1737357260000|2025-01-20 07:14:20|25098.48|25018.48|25081.13|25001.13|25098.48|25018.48|25081.13|25001.13|10
1737357270000|2025-01-20 07:14:30|25081.94|25001.94|25100.15|25020.15|25100.15|25020.15|25081.94|25001.94|10
1737357280000|2025-01-20 07:14:40|25099.95|25019.95|25110.78|25030.78|25110.78|25030.78|25099.95|25019.95|10
1737357290000|2025-01-20 07:14:50|25108.85|25028.85|25127.88|25047.88|25130.69|25050.69|25108.85|25028.85|10
1737357300000|2025-01-20 07:15:00|25126.13|25046.13|25126.94|25046.94|25126.94|25046.94|25120.31|25040.31|10
1737357310000|2025-01-20 07:15:10|25126.48|25046.48|25122.45|25042.45|25126.49|25046.49|25122.45|25042.45|10
1737357320000|2025-01-20 07:15:20|25121.85|25041.85|25117.37|25037.37|25122.66|25042.66|25116.99|25036.99|10
1737357330000|2025-01-20 07:15:30|25110.53|25030.53|25095.63|25015.63|25110.53|25030.53|25093.85|25013.85|10
1737357340000|2025-01-20 07:15:40|25095.48|25015.48|25100.25|25020.25|25100.6|25020.6|25093.66|25013.66|10
1737357350000|2025-01-20 07:15:50|25101.65|25021.65|25100.27|25020.27|25103.4|25023.4|25099.76|25019.76|10
1737357360000|2025-01-20 07:16:00|25101.75|25021.75|25089.69|25009.69|25102.55|25022.55|25089.35|25009.35|10
1737357370000|2025-01-20 07:16:10|25088.32|25008.32|25085.79|25005.79|25088.32|25008.32|25083.42|25003.42|10
1737357380000|2025-01-20 07:16:20|25085.67|25005.67|25071.91|24991.91|25085.69|25005.69|25071.91|24991.91|9
1737357390000|2025-01-20 07:16:30|25070.02|24990.02|25050.81|24970.81|25070.67|24990.67|25050.81|24970.81|10
1737357400000|2025-01-20 07:16:40|25046.21|24966.21|25031.34|24951.34|25046.21|24966.21|25031.34|24951.34|10
1737357410000|2025-01-20 07:16:50|25028.94|24948.94|24999.66|24919.66|25028.94|24948.94|24999.66|24919.66|10
1737357420000|2025-01-20 07:17:00|24998.64|24918.64|24996.47|24916.47|24998.64|24918.64|24993.75|24913.75|10
1737357430000|2025-01-20 07:17:10|24996.16|24916.16|25000.32|24920.32|25002.01|24922.01|24996.04|24916.04|10
1737357440000|2025-01-20 07:17:20|24998.51|24918.51|24996.75|24916.75|24999.48|24919.48|24996.39|24916.39|10
1737357450000|2025-01-20 07:17:30|24998.18|24918.18|24978.2|24898.2|24998.18|24918.18|24978.2|24898.2|10
1737357460000|2025-01-20 07:17:40|24975.49|24895.49|24946.19|24866.19|24975.49|24895.49|24945.29|24865.29|10
1737357470000|2025-01-20 07:17:50|24945.74|24865.74|24957.11|24877.11|24957.39|24877.39|24945.74|24865.74|10
1737357480000|2025-01-20 07:18:00|24955.94|24875.94|24959.99|24879.99|24963.66|24883.66|24955.94|24875.94|10
1737357490000|2025-01-20 07:18:10|24959.4|24879.4|24950.84|24870.84|24961.35|24881.35|24950.48|24870.48|9
1737357500000|2025-01-20 07:18:20|24950.1|24870.1|24939.33|24859.33|24950.1|24870.1|24939.33|24859.33|10
1737357510000|2025-01-20 07:18:30|24939.18|24859.18|24942.73|24862.73|24951.23|24871.23|24939.18|24859.18|10
1737357520000|2025-01-20 07:18:40|24944.44|24864.44|24935.56|24855.56|24945.8|24865.8|24935.54|24855.54|10
1737357530000|2025-01-20 07:18:50|24936.83|24856.83|24922.52|24842.52|24936.83|24856.83|24922.52|24842.52|10
1737357540000|2025-01-20 07:19:00|24924.75|24844.75|24933.46|24853.46|24933.46|24853.46|24924.75|24844.75|10
1737357550000|2025-01-20 07:19:10|24934.67|24854.67|24940.39|24860.39|24940.39|24860.39|24933.96|24853.96|10
1737357560000|2025-01-20 07:19:20|24946.77|24866.77|24938.94|24858.94|24950.4|24870.4|24938.51|24858.51|10
1737357570000|2025-01-20 07:19:30|24939.51|24859.51|24948.35|24868.35|24949.13|24869.13|24939.51|24859.51|10
1737357580000|2025-01-20 07:19:40|24947.06|24867.06|24961.15|24881.15|24961.15|24881.15|24947.06|24867.06|9
1737357590000|2025-01-20 07:19:50|24961.63|24881.63|24970.58|24890.58|24970.58|24890.58|24961.63|24881.63|10
1737357600000|2025-01-20 07:20:00|24972.11|24892.11|25002.2|24922.2|25002.2|24922.2|24972.11|24892.11|10
1737357610000|2025-01-20 07:20:10|25002.83|24922.83|24992.36|24912.36|25003.02|24923.02|24992.36|24912.36|10
1737357620000|2025-01-20 07:20:20|24991.67|24911.67|24994.24|24914.24|24994.24|24914.24|24991.5|24911.5|10
1737357630000|2025-01-20 07:20:30|24997.35|24917.35|24993.5|24913.5|24998.25|24918.25|24993.5|24913.5|10
1737357640000|2025-01-20 07:20:40|24991.95|24911.95|24991.86|24911.86|24991.95|24911.95|24987.93|24907.93|10
1737357650000|2025-01-20 07:20:50|24991.51|24911.51|24991.36|24911.36|24993.54|24913.54|24990.52|24910.52|10
1737357660000|2025-01-20 07:21:00|24989.23|24909.23|24986.59|24906.59|24990.3|24910.3|24986.59|24906.59|10
1737357670000|2025-01-20 07:21:10|24988.49|24908.49|24980.1|24900.1|24988.49|24908.49|24980.1|24900.1|10
1737357680000|2025-01-20 07:21:20|24978.83|24898.83|24952.31|24872.31|24978.83|24898.83|24952.31|24872.31|10
1737357690000|2025-01-20 07:21:30|24951.33|24871.33|24922.41|24842.41|24951.8|24871.8|24922.41|24842.41|10
1737357700000|2025-01-20 07:21:40|24920.36|24840.36|24915.34|24835.34|24921.5|24841.5|24913.89|24833.89|10
1737357710000|2025-01-20 07:21:50|24913.46|24833.46|24913.28|24833.28|24916.36|24836.36|24911.65|24831.65|10
1737357720000|2025-01-20 07:22:00|24912.03|24832.03|24920.27|24840.27|24920.27|24840.27|24908.55|24828.55|10
1737357730000|2025-01-20 07:22:10|24920.13|24840.13|24896.4|24816.4|24920.13|24840.13|24896.4|24816.4|10
1737357740000|2025-01-20 07:22:20|24889.55|24809.55|24845.76|24765.76|24889.55|24809.55|24845.76|24765.76|10
1737357750000|2025-01-20 07:22:30|24846.65|24766.65|24829.24|24749.24|24846.65|24766.65|24829.24|24749.24|10
1737357760000|2025-01-20 07:22:40|24826.55|24746.55|24824.95|24744.95|24828.69|24748.69|24823.73|24743.73|10
1737357770000|2025-01-20 07:22:50|24825.32|24745.32|24819.55|24739.55|24826.8|24746.8|24819.55|24739.55|10
1737357780000|2025-01-20 07:23:00|24819.43|24739.43|24801.89|24721.89|24822.49|24742.49|24801.89|24721.89|10
1737357790000|2025-01-20 07:23:10|24800.34|24720.34|24790.03|24710.03|24800.34|24720.34|24789.75|24709.75|10
1737357800000|2025-01-20 07:23:20|24792.18|24712.18|24815.42|24735.42|24815.42|24735.42|24792.18|24712.18|10
1737357810000|2025-01-20 07:23:30|24814.43|24734.43|24824.38|24744.38|24826.72|24746.72|24814.43|24734.43|10
1737357820000|2025-01-20 07:23:40|24824.94|24744.94|24829.28|24749.28|24829.91|24749.91|24822.87|24742.87|10
1737357830000|2025-01-20 07:23:50|24825.15|24745.15|24824.47|24744.47|24825.4|24745.4|24822.78|24742.78|10
1737357840000|2025-01-20 07:24:00|24824.94|24744.94|24836.53|24756.53|24836.88|24756.88|24824.94|24744.94|10
1737357850000|2025-01-20 07:24:10|24836.01|24756.01|24831.48|24751.48|24836.97|24756.97|24830.86|24750.86|9
1737357860000|2025-01-20 07:24:20|24829.52|24749.52|24829.08|24749.08|24829.67|24749.67|24826.07|24746.07|10
1737357870000|2025-01-20 07:24:30|24831.9|24751.9|24848.63|24768.63|24848.63|24768.63|24831.9|24751.9|10
1737357880000|2025-01-20 07:24:40|24849.92|24769.92|24848.73|24768.73|24850.68|24770.68|24845.04|24765.04|10
1737357890000|2025-01-20 07:24:50|24848.3|24768.3|24843.88|24763.88|24848.3|24768.3|24841.8|24761.8|10
1737357900000|2025-01-20 07:25:00|24844.43|24764.43|24854.24|24774.24|24854.24|24774.24|24844.43|24764.43|10
1737357910000|2025-01-20 07:25:10|24855.9|24775.9|24858.97|24778.97|24858.97|24778.97|24855.11|24775.11|10
1737357920000|2025-01-20 07:25:20|24859.49|24779.49|24861.84|24781.84|24866.09|24786.09|24857.2|24777.2|10
1737357930000|2025-01-20 07:25:30|24862.96|24782.96|24859.68|24779.68|24866.88|24786.88|24859.68|24779.68|10
1737357940000|2025-01-20 07:25:40|24861.46|24781.46|24858.84|24778.84|24861.87|24781.87|24857.59|24777.59|10
1737357950000|2025-01-20 07:25:50|24859.88|24779.88|24864.74|24784.74|24864.74|24784.74|24859.88|24779.88|10
1737357960000|2025-01-20 07:26:00|24864.99|24784.99|24879.03|24799.03|24879.03|24799.03|24864.91|24784.91|10
1737357970000|2025-01-20 07:26:10|24878.9|24798.9|24875.91|24795.91|24881.07|24801.07|24875.91|24795.91|10
1737357980000|2025-01-20 07:26:20|24875.85|24795.85|24870.56|24790.56|24875.85|24795.85|24869.77|24789.77|10
1737357990000|2025-01-20 07:26:30|24870.76|24790.76|24871.86|24791.86|24872.45|24792.45|24868.68|24788.68|10
1737358000000|2025-01-20 07:26:40|24873.62|24793.62|24869.21|24789.21|24873.62|24793.62|24865.94|24785.94|10
1737358010000|2025-01-20 07:26:50|24873.35|24793.35|24888.22|24808.22|24888.22|24808.22|24873.35|24793.35|10
1737358020000|2025-01-20 07:27:00|24888.64|24808.64|24902.32|24822.32|24902.32|24822.32|24887.33|24807.33|10
1737358030000|2025-01-20 07:27:10|24902.78|24822.78|24908.96|24828.96|24911.14|24831.14|24902.78|24822.78|10
1737358040000|2025-01-20 07:27:20|24910.22|24830.22|24926.54|24846.54|24926.54|24846.54|24910.22|24830.22|10
1737358050000|2025-01-20 07:27:30|24927.59|24847.59|24924.71|24844.71|24930.84|24850.84|24924.71|24844.71|10
1737358060000|2025-01-20 07:27:40|24923.44|24843.44|24922.18|24842.18|24924.35|24844.35|24919.22|24839.22|10
1737358070000|2025-01-20 07:27:50|24920.56|24840.56|24910.27|24830.27|24921.52|24841.52|24910.27|24830.27|10
1737358080000|2025-01-20 07:28:00|24911.28|24831.28|24921.34|24841.34|24921.34|24841.34|24911.28|24831.28|10
1737358090000|2025-01-20 07:28:10|24925.15|24845.15|24939.99|24859.99|24939.99|24859.99|24925.15|24845.15|10
1737358100000|2025-01-20 07:28:20|24942.05|24862.05|24943.87|24863.87|24943.87|24863.87|24939.86|24859.86|10
1737358110000|2025-01-20 07:28:30|24946.55|24866.55|24956.3|24876.3|24956.87|24876.87|24946.55|24866.55|10
1737358120000|2025-01-20 07:28:40|24953.51|24873.51|24953.16|24873.16|24954.61|24874.61|24948.48|24868.48|10
1737358130000|2025-01-20 07:28:50|24953.11|24873.11|24947.16|24867.16|24954.6|24874.6|24945.86|24865.86|10
1737358140000|2025-01-20 07:29:00|24947.98|24867.98|24950.19|24870.19|24951.25|24871.25|24946.96|24866.96|10
1737358150000|2025-01-20 07:29:10|24949.36|24869.36|24941.03|24861.03|24950.96|24870.96|24941.03|24861.03|10
1737358160000|2025-01-20 07:29:20|24943.15|24863.15|24933.92|24853.92|24945.47|24865.47|24933.92|24853.92|10
1737358170000|2025-01-20 07:29:30|24933.26|24853.26|24930.65|24850.65|24933.26|24853.26|24923.01|24843.01|10
1737358180000|2025-01-20 07:29:40|24929.85|24849.85|24921.16|24841.16|24929.85|24849.85|24919.08|24839.08|10
1737358190000|2025-01-20 07:29:50|24921.04|24841.04|24919.53|24839.53|24925.85|24845.85|24919.53|24839.53|10
1737358200000|2025-01-20 07:30:00|24919.1|24839.1|24920.73|24840.73|24922.41|24842.41|24916.02|24836.02|10
1737358210000|2025-01-20 07:30:10|24919.52|24839.52|24916.13|24836.13|24920.83|24840.83|24912.61|24832.61|10
1737358220000|2025-01-20 07:30:20|24916.34|24836.34|24912.08|24832.08|24918.22|24838.22|24912.07|24832.07|10
1737358230000|2025-01-20 07:30:30|24913.44|24833.44|24915.86|24835.86|24916.61|24836.61|24913.33|24833.33|10
1737358240000|2025-01-20 07:30:40|24916.94|24836.94|24923.28|24843.28|24923.53|24843.53|24916.94|24836.94|10
1737358250000|2025-01-20 07:30:50|24920.99|24840.99|24916.76|24836.76|24920.99|24840.99|24916.76|24836.76|10
1737358260000|2025-01-20 07:31:00|24916.91|24836.91|24894.98|24814.98|24916.91|24836.91|24894.98|24814.98|10
1737358270000|2025-01-20 07:31:10|24896.35|24816.35|24896.75|24816.75|24896.75|24816.75|24892.78|24812.78|10
1737358280000|2025-01-20 07:31:20|24897.69|24817.69|24896.61|24816.61|24902.58|24822.58|24896.61|24816.61|10
1737358290000|2025-01-20 07:31:30|24896.4|24816.4|24903.18|24823.18|24905.07|24825.07|24896.4|24816.4|10
1737358300000|2025-01-20 07:31:40|24903.97|24823.97|24897.87|24817.87|24910.61|24830.61|24897.87|24817.87|10
1737358310000|2025-01-20 07:31:50|24896.72|24816.72|24879.46|24799.46|24896.72|24816.72|24879.46|24799.46|10
1737358320000|2025-01-20 07:32:00|24877.79|24797.79|24875.41|24795.41|24886.02|24806.02|24875.41|24795.41|10
1737358330000|2025-01-20 07:32:10|24876.81|24796.81|24879.67|24799.67|24881.31|24801.31|24875.05|24795.05|10
1737358340000|2025-01-20 07:32:20|24879.94|24799.94|24887.97|24807.97|24888.57|24808.57|24879.94|24799.94|10
1737358350000|2025-01-20 07:32:30|24887.68|24807.68|24883.63|24803.63|24889.75|24809.75|24883.34|24803.34|10
1737358360000|2025-01-20 07:32:40|24881.06|24801.06|24874.68|24794.68|24881.34|24801.34|24874.68|24794.68|10
1737358370000|2025-01-20 07:32:50|24873.9|24793.9|24857.21|24777.21|24873.9|24793.9|24857.21|24777.21|10
1737358380000|2025-01-20 07:33:00|24857.41|24777.41|24852.85|24772.85|24857.41|24777.41|24852.08|24772.08|10
1737358390000|2025-01-20 07:33:10|24854.24|24774.24|24855.84|24775.84|24856.25|24776.25|24853.37|24773.37|10
1737358400000|2025-01-20 07:33:20|24855.79|24775.79|24848.43|24768.43|24856.27|24776.27|24848.43|24768.43|10
1737358410000|2025-01-20 07:33:30|24847.61|24767.61|24850.78|24770.78|24851.76|24771.76|24844.41|24764.41|10
1737358420000|2025-01-20 07:33:40|24851.36|24771.36|24853.55|24773.55|24853.55|24773.55|24849.41|24769.41|10
1737358430000|2025-01-20 07:33:50|24855.83|24775.83|24865.5|24785.5|24866.97|24786.97|24855.83|24775.83|10
1737358440000|2025-01-20 07:34:00|24864.65|24784.65|24847.13|24767.13|24865.53|24785.53|24847.13|24767.13|10
1737358450000|2025-01-20 07:34:10|24847.97|24767.97|24838.45|24758.45|24847.97|24767.97|24838.31|24758.31|10
1737358460000|2025-01-20 07:34:20|24837.74|24757.74|24834|24754|24837.74|24757.74|24833.65|24753.65|10
1737358470000|2025-01-20 07:34:30|24833.3|24753.3|24825.91|24745.91|24833.3|24753.3|24825.91|24745.91|10
1737358480000|2025-01-20 07:34:40|24824.82|24744.82|24817.42|24737.42|24824.88|24744.88|24816.73|24736.73|10
1737358490000|2025-01-20 07:34:50|24816.49|24736.49|24807.61|24727.61|24816.49|24736.49|24807.61|24727.61|10
1737358500000|2025-01-20 07:35:00|24806.82|24726.82|24795.63|24715.63|24806.82|24726.82|24795.12|24715.12|10
1737358510000|2025-01-20 07:35:10|24796.07|24716.07|24805.79|24725.79|24805.79|24725.79|24796.07|24716.07|10
1737358520000|2025-01-20 07:35:20|24805.89|24725.89|24810.4|24730.4|24812.71|24732.71|24805.89|24725.89|10
1737358530000|2025-01-20 07:35:30|24809.77|24729.77|24794.46|24714.46|24809.77|24729.77|24794.46|24714.46|10
1737358540000|2025-01-20 07:35:40|24794.11|24714.11|24778.06|24698.06|24794.76|24714.76|24777.8|24697.8|10
1737358550000|2025-01-20 07:35:50|24774.5|24694.5|24766.49|24686.49|24774.5|24694.5|24763.63|24683.63|10
1737358560000|2025-01-20 07:36:00|24766.05|24686.05|24749.64|24669.64|24766.05|24686.05|24749.13|24669.13|10
1737358570000|2025-01-20 07:36:10|24749.51|24669.51|24731.71|24651.71|24749.51|24669.51|24731.71|24651.71|10
1737358580000|2025-01-20 07:36:20|24730.99|24650.99|24721.17|24641.17|24730.99|24650.99|24721.17|24641.17|10
1737358590000|2025-01-20 07:36:30|24721.1|24641.1|24709.35|24629.35|24721.49|24641.49|24709.35|24629.35|10
1737358600000|2025-01-20 07:36:40|24709.42|24629.42|24704.57|24624.57|24711.39|24631.39|24704.57|24624.57|10
1737358610000|2025-01-20 07:36:50|24702.23|24622.23|24695.83|24615.83|24702.23|24622.23|24694.17|24614.17|10
1737358620000|2025-01-20 07:37:00|24695.38|24615.38|24696.97|24616.97|24697.69|24617.69|24694.6|24614.6|10
1737358630000|2025-01-20 07:37:10|24698.12|24618.12|24721.81|24641.81|24721.81|24641.81|24698.12|24618.12|10
1737358640000|2025-01-20 07:37:20|24722.95|24642.95|24737.98|24657.98|24737.98|24657.98|24722.95|24642.95|10
1737358650000|2025-01-20 07:37:30|24737.49|24657.49|24735.75|24655.75|24740.3|24660.3|24735.75|24655.75|10
1737358660000|2025-01-20 07:37:40|24735.33|24655.33|24737.39|24657.39|24740.11|24660.11|24733.16|24653.16|10
1737358670000|2025-01-20 07:37:50|24736.53|24656.53|24728.1|24648.1|24738.37|24658.37|24728.1|24648.1|10
1737358680000|2025-01-20 07:38:00|24727.96|24647.96|24731.02|24651.02|24732.27|24652.27|24727.85|24647.85|10
1737358690000|2025-01-20 07:38:10|24731.17|24651.17|24734.97|24654.97|24734.97|24654.97|24730.82|24650.82|10
1737358700000|2025-01-20 07:38:20|24736.55|24656.55|24740.58|24660.58|24740.58|24660.58|24732.19|24652.19|10
1737358710000|2025-01-20 07:38:30|24740.36|24660.36|24751.27|24671.27|24751.27|24671.27|24739.79|24659.79|10
1737358720000|2025-01-20 07:38:40|24751.03|24671.03|24765.19|24685.19|24765.19|24685.19|24751.03|24671.03|10
1737358730000|2025-01-20 07:38:50|24765.9|24685.9|24767.29|24687.29|24768.24|24688.24|24765.29|24685.29|10
1737358740000|2025-01-20 07:39:00|24766.97|24686.97|24776.42|24696.42|24778.22|24698.22|24766.85|24686.85|10
1737358750000|2025-01-20 07:39:10|24776.68|24696.68|24812.53|24732.53|24812.53|24732.53|24776.68|24696.68|10
1737358760000|2025-01-20 07:39:20|24814.53|24734.53|24823.33|24743.33|24825.52|24745.52|24814.53|24734.53|10
1737358770000|2025-01-20 07:39:30|24821.78|24741.78|24813.36|24733.36|24826.5|24746.5|24813.36|24733.36|10
1737358780000|2025-01-20 07:39:40|24813.76|24733.76|24803.63|24723.63|24815.16|24735.16|24803.17|24723.17|10
1737358790000|2025-01-20 07:39:50|24800.07|24720.07|24803.89|24723.89|24805.34|24725.34|24798.72|24718.72|10
1737358800000|2025-01-20 07:40:00|24803.88|24723.88|24808.68|24728.68|24808.68|24728.68|24802.98|24722.98|10
1737358810000|2025-01-20 07:40:10|24808.29|24728.29|24802.91|24722.91|24810.02|24730.02|24802.91|24722.91|9
1737358820000|2025-01-20 07:40:20|24803.34|24723.34|24799.9|24719.9|24803.34|24723.34|24799.9|24719.9|10
1737358830000|2025-01-20 07:40:30|24800.99|24720.99|24791.14|24711.14|24800.99|24720.99|24790.91|24710.91|10
1737358840000|2025-01-20 07:40:40|24791.86|24711.86|24789.22|24709.22|24791.86|24711.86|24789.22|24709.22|10
1737358850000|2025-01-20 07:40:50|24788.82|24708.82|24782.25|24702.25|24788.82|24708.82|24782.25|24702.25|10
1737358860000|2025-01-20 07:41:00|24781.35|24701.35|24755.92|24675.92|24781.35|24701.35|24755.92|24675.92|10
1737358870000|2025-01-20 07:41:10|24752.2|24672.2|24738.22|24658.22|24752.2|24672.2|24737.64|24657.64|10
1737358880000|2025-01-20 07:41:20|24738.46|24658.46|24745.4|24665.4|24745.4|24665.4|24738.46|24658.46|10
1737358890000|2025-01-20 07:41:30|24746.4|24666.4|24737.49|24657.49|24746.4|24666.4|24737.49|24657.49|10
1737358900000|2025-01-20 07:41:40|24737.53|24657.53|24746.78|24666.78|24746.78|24666.78|24737.53|24657.53|10
1737358910000|2025-01-20 07:41:50|24746.13|24666.13|24745.67|24665.67|24747.41|24667.41|24745.67|24665.67|10
1737358920000|2025-01-20 07:42:00|24745.68|24665.68|24741.77|24661.77|24746.29|24666.29|24741.54|24661.54|10
1737358930000|2025-01-20 07:42:10|24741.46|24661.46|24736.68|24656.68|24742.18|24662.18|24736.68|24656.68|10
1737358940000|2025-01-20 07:42:20|24736.95|24656.95|24734.1|24654.1|24736.95|24656.95|24733.26|24653.26|10
1737358950000|2025-01-20 07:42:30|24734.35|24654.35|24734.89|24654.89|24735.21|24655.21|24732.7|24652.7|10
1737358960000|2025-01-20 07:42:40|24735.49|24655.49|24738.99|24658.99|24739.34|24659.34|24735.49|24655.49|10
1737358970000|2025-01-20 07:42:50|24737.2|24657.2|24730.02|24650.02|24737.2|24657.2|24730.02|24650.02|10
1737358980000|2025-01-20 07:43:00|24733.04|24653.04|24729.21|24649.21|24733.46|24653.46|24728.43|24648.43|10
1737358990000|2025-01-20 07:43:10|24730.85|24650.85|24736.96|24656.96|24736.96|24656.96|24729.38|24649.38|10
1737359000000|2025-01-20 07:43:20|24736.94|24656.94|24746.6|24666.6|24746.6|24666.6|24736.74|24656.74|10
1737359010000|2025-01-20 07:43:30|24747.61|24667.61|24756.66|24676.66|24756.66|24676.66|24747.61|24667.61|10
1737359020000|2025-01-20 07:43:40|24756.89|24676.89|24759.18|24679.18|24760.63|24680.63|24754.79|24674.79|10
1737359030000|2025-01-20 07:43:50|24763.46|24683.46|24776.98|24696.98|24776.98|24696.98|24762.14|24682.14|10
1737359040000|2025-01-20 07:44:00|24778.28|24698.28|24792.1|24712.1|24792.1|24712.1|24778.28|24698.28|10
1737359050000|2025-01-20 07:44:10|24792.08|24712.08|24791.82|24711.82|24792.08|24712.08|24790.53|24710.53|10
1737359060000|2025-01-20 07:44:20|24792.98|24712.98|24796.34|24716.34|24796.34|24716.34|24792.53|24712.53|10
1737359070000|2025-01-20 07:44:30|24797.09|24717.09|24793.96|24713.96|24797.09|24717.09|24793.96|24713.96|10
1737359080000|2025-01-20 07:44:40|24794.31|24714.31|24801.25|24721.25|24801.25|24721.25|24792.52|24712.52|10
1737359090000|2025-01-20 07:44:50|24802.98|24722.98|24809.31|24729.31|24809.31|24729.31|24802.98|24722.98|10
1737359100000|2025-01-20 07:45:00|24808.65|24728.65|24819.09|24739.09|24819.09|24739.09|24808.58|24728.58|10
1737359110000|2025-01-20 07:45:10|24820.44|24740.44|24833.5|24753.5|24833.5|24753.5|24820.44|24740.44|10
1737359120000|2025-01-20 07:45:20|24832.89|24752.89|24832.83|24752.83|24834.51|24754.51|24831.6|24751.6|9
1737359130000|2025-01-20 07:45:30|24831.43|24751.43|24833.07|24753.07|24833.07|24753.07|24828.19|24748.19|10
1737359140000|2025-01-20 07:45:40|24833.27|24753.27|24831.05|24751.05|24834.84|24754.84|24829.93|24749.93|10
1737359150000|2025-01-20 07:45:50|24832.09|24752.09|24836.75|24756.75|24836.75|24756.75|24832.09|24752.09|10
1737359160000|2025-01-20 07:46:00|24840.75|24760.75|24858.3|24778.3|24858.3|24778.3|24840.75|24760.75|10
1737359170000|2025-01-20 07:46:10|24856.19|24776.19|24875.91|24795.91|24876.64|24796.64|24855.76|24775.76|10
1737359180000|2025-01-20 07:46:20|24875.7|24795.7|24872.66|24792.66|24877.31|24797.31|24872.66|24792.66|10
1737359190000|2025-01-20 07:46:30|24873.47|24793.47|24868.43|24788.43|24876.02|24796.02|24868.43|24788.43|10
1737359200000|2025-01-20 07:46:40|24867.9|24787.9|24856.43|24776.43|24867.9|24787.9|24854.27|24774.27|10
1737359210000|2025-01-20 07:46:50|24855.71|24775.71|24847.91|24767.91|24855.84|24775.84|24847.82|24767.82|10
1737359220000|2025-01-20 07:47:00|24845.24|24765.24|24840.05|24760.05|24845.24|24765.24|24837.76|24757.76|10
1737359230000|2025-01-20 07:47:10|24838.11|24758.11|24830.63|24750.63|24838.2|24758.2|24829.49|24749.49|10
1737359240000|2025-01-20 07:47:20|24831.06|24751.06|24823.88|24743.88|24831.06|24751.06|24823.88|24743.88|10
1737359250000|2025-01-20 07:47:30|24823.46|24743.46|24814.81|24734.81|24824.71|24744.71|24814.81|24734.81|10
1737359260000|2025-01-20 07:47:40|24814.11|24734.11|24802.22|24722.22|24814.11|24734.11|24800.98|24720.98|10
1737359270000|2025-01-20 07:47:50|24801.66|24721.66|24799.98|24719.98|24804.44|24724.44|24799.35|24719.35|10
1737359280000|2025-01-20 07:48:00|24806.23|24726.23|24814|24734|24814|24734|24802.34|24722.34|10
1737359290000|2025-01-20 07:48:10|24814.77|24734.77|24831.28|24751.28|24831.28|24751.28|24813.78|24733.78|10
1737359300000|2025-01-20 07:48:20|24832.24|24752.24|24837.96|24757.96|24837.96|24757.96|24831.47|24751.47|10
1737359310000|2025-01-20 07:48:30|24837.58|24757.58|24836.04|24756.04|24839.53|24759.53|24836.04|24756.04|10
1737359320000|2025-01-20 07:48:40|24835.63|24755.63|24832.37|24752.37|24835.63|24755.63|24829|24749|10
1737359330000|2025-01-20 07:48:50|24830.87|24750.87|24829.17|24749.17|24831.54|24751.54|24828.77|24748.77|9
1737359340000|2025-01-20 07:49:00|24829.43|24749.43|24831.73|24751.73|24831.73|24751.73|24826.55|24746.55|10
1737359350000|2025-01-20 07:49:10|24832.16|24752.16|24859.61|24779.61|24859.61|24779.61|24832.16|24752.16|10
1737359360000|2025-01-20 07:49:20|24859.53|24779.53|24867.72|24787.72|24868.01|24788.01|24857.35|24777.35|10
1737359370000|2025-01-20 07:49:30|24866.55|24786.55|24860.07|24780.07|24866.55|24786.55|24860.07|24780.07|10
1737359380000|2025-01-20 07:49:40|24859.11|24779.11|24869.6|24789.6|24869.6|24789.6|24859.11|24779.11|10
1737359390000|2025-01-20 07:49:50|24872.42|24792.42|24877.3|24797.3|24877.3|24797.3|24871.3|24791.3|10
1737359400000|2025-01-20 07:50:00|24877.4|24797.4|24883.68|24803.68|24883.68|24803.68|24877.15|24797.15|10
1737359410000|2025-01-20 07:50:10|24887.24|24807.24|24889.09|24809.09|24889.09|24809.09|24884.09|24804.09|10
1737359420000|2025-01-20 07:50:20|24881.7|24801.7|24877.12|24797.12|24881.7|24801.7|24875.3|24795.3|10
1737359430000|2025-01-20 07:50:30|24878.67|24798.67|24880.19|24800.19|24882.99|24802.99|24878.67|24798.67|10
1737359440000|2025-01-20 07:50:40|24879.07|24799.07|24878.52|24798.52|24879.86|24799.86|24878.52|24798.52|10
1737359450000|2025-01-20 07:50:50|24884.33|24804.33|24881.54|24801.54|24886.11|24806.11|24879.26|24799.26|10
1737359460000|2025-01-20 07:51:00|24881.75|24801.75|24882.03|24802.03|24882.03|24802.03|24880.26|24800.26|10
1737359470000|2025-01-20 07:51:10|24882.9|24802.9|24888.03|24808.03|24888.03|24808.03|24881.46|24801.46|10
1737359480000|2025-01-20 07:51:20|24888.62|24808.62|24887.03|24807.03|24890.48|24810.48|24887.03|24807.03|10
1737359490000|2025-01-20 07:51:30|24887.08|24807.08|24880.03|24800.03|24887.57|24807.57|24880.03|24800.03|10
1737359500000|2025-01-20 07:51:40|24879.66|24799.66|24873.65|24793.65|24879.79|24799.79|24873.65|24793.65|10
1737359510000|2025-01-20 07:51:50|24873.15|24793.15|24880.19|24800.19|24880.19|24800.19|24871.4|24791.4|10
1737359520000|2025-01-20 07:52:00|24879.54|24799.54|24885.3|24805.3|24885.3|24805.3|24878.85|24798.85|10
1737359530000|2025-01-20 07:52:10|24883.45|24803.45|24894.29|24814.29|24894.29|24814.29|24883.45|24803.45|10
1737359540000|2025-01-20 07:52:20|24894.8|24814.8|24896.93|24816.93|24900.55|24820.55|24894.8|24814.8|10
1737359550000|2025-01-20 07:52:30|24898.51|24818.51|24889.02|24809.02|24898.51|24818.51|24889.02|24809.02|10
1737359560000|2025-01-20 07:52:40|24887.38|24807.38|24889.26|24809.26|24889.26|24809.26|24885.92|24805.92|10
1737359570000|2025-01-20 07:52:50|24889.87|24809.87|24888.9|24808.9|24892.5|24812.5|24888.9|24808.9|10
1737359580000|2025-01-20 07:53:00|24888.65|24808.65|24884.46|24804.46|24888.65|24808.65|24884.46|24804.46|10
1737359590000|2025-01-20 07:53:10|24885.41|24805.41|24882.22|24802.22|24885.41|24805.41|24882.22|24802.22|10
1737359600000|2025-01-20 07:53:20|24882.19|24802.19|24877.62|24797.62|24884.39|24804.39|24877.62|24797.62|10
1737359610000|2025-01-20 07:53:30|24876.39|24796.39|24876.67|24796.67|24877.07|24797.07|24874.76|24794.76|9
1737359620000|2025-01-20 07:53:40|24877.71|24797.71|24889.68|24809.68|24889.68|24809.68|24877.71|24797.71|10
1737359630000|2025-01-20 07:53:50|24890.25|24810.25|24895.72|24815.72|24896.38|24816.38|24890.25|24810.25|10
1737359640000|2025-01-20 07:54:00|24895.75|24815.75|24906.07|24826.07|24906.07|24826.07|24895.59|24815.59|10
1737359650000|2025-01-20 07:54:10|24906.16|24826.16|24911.92|24831.92|24911.92|24831.92|24906.16|24826.16|10
1737359660000|2025-01-20 07:54:20|24912.91|24832.91|24925.67|24845.67|24927.28|24847.28|24912.91|24832.91|10
1737359670000|2025-01-20 07:54:30|24924.17|24844.17|24933.8|24853.8|24933.8|24853.8|24924.17|24844.17|10
1737359680000|2025-01-20 07:54:40|24932.5|24852.5|24926.43|24846.43|24932.5|24852.5|24926.43|24846.43|10
1737359690000|2025-01-20 07:54:50|24925.37|24845.37|24915.42|24835.42|24925.37|24845.37|24915.42|24835.42|10
1737359700000|2025-01-20 07:55:00|24909.96|24829.96|24901.59|24821.59|24910.25|24830.25|24901.59|24821.59|10
1737359710000|2025-01-20 07:55:10|24902.54|24822.54|24906.07|24826.07|24906.07|24826.07|24900.36|24820.36|10
1737359720000|2025-01-20 07:55:20|24904.61|24824.61|24890.65|24810.65|24905.61|24825.61|24890.65|24810.65|10
1737359730000|2025-01-20 07:55:30|24889.3|24809.3|24883.43|24803.43|24889.3|24809.3|24883.43|24803.43|10
1737359740000|2025-01-20 07:55:40|24882.64|24802.64|24882.44|24802.44|24884.21|24804.21|24880.76|24800.76|10
1737359750000|2025-01-20 07:55:50|24881.19|24801.19|24873.44|24793.44|24881.19|24801.19|24872.89|24792.89|9
1737359760000|2025-01-20 07:56:00|24872.89|24792.89|24873.84|24793.84|24876.55|24796.55|24872.89|24792.89|10
1737359770000|2025-01-20 07:56:10|24873.74|24793.74|24871.28|24791.28|24873.74|24793.74|24869.57|24789.57|10
1737359780000|2025-01-20 07:56:20|24869.57|24789.57|24881.36|24801.36|24881.36|24801.36|24869.07|24789.07|10
1737359790000|2025-01-20 07:56:30|24880.4|24800.4|24878.72|24798.72|24880.4|24800.4|24878.61|24798.61|10
1737359800000|2025-01-20 07:56:40|24879.54|24799.54|24881.26|24801.26|24881.81|24801.81|24879.54|24799.54|10
1737359810000|2025-01-20 07:56:50|24881.44|24801.44|24893.34|24813.34|24893.34|24813.34|24881.16|24801.16|10
1737359820000|2025-01-20 07:57:00|24897.34|24817.34|24905.87|24825.87|24905.87|24825.87|24897.34|24817.34|10
1737359830000|2025-01-20 07:57:10|24906.24|24826.24|24911.32|24831.32|24913.07|24833.07|24905.81|24825.81|10
1737359840000|2025-01-20 07:57:20|24910.34|24830.34|24912.55|24832.55|24912.55|24832.55|24909.43|24829.43|10
1737359850000|2025-01-20 07:57:30|24912.02|24832.02|24908.7|24828.7|24913.25|24833.25|24907.71|24827.71|10
1737359860000|2025-01-20 07:57:40|24910.34|24830.34|24910.94|24830.94|24912.55|24832.55|24910.34|24830.34|10
1737359870000|2025-01-20 07:57:50|24907.06|24827.06|24895.65|24815.65|24907.06|24827.06|24895.65|24815.65|10
1737359880000|2025-01-20 07:58:00|24894.52|24814.52|24879.19|24799.19|24894.52|24814.52|24878.87|24798.87|10
1737359890000|2025-01-20 07:58:10|24878.56|24798.56|24847.49|24767.49|24878.56|24798.56|24847.49|24767.49|10
1737359900000|2025-01-20 07:58:20|24844.3|24764.3|24843.76|24763.76|24844.54|24764.54|24841.38|24761.38|10
1737359910000|2025-01-20 07:58:30|24843.7|24763.7|24837.12|24757.12|24843.7|24763.7|24837.12|24757.12|10
1737359920000|2025-01-20 07:58:40|24834.63|24754.63|24823.71|24743.71|24834.86|24754.86|24823.71|24743.71|9
1737359930000|2025-01-20 07:58:50|24823.28|24743.28|24819.48|24739.48|24823.28|24743.28|24819.48|24739.48|9
1737359940000|2025-01-20 07:59:00|24820.78|24740.78|24810.95|24730.95|24820.78|24740.78|24810.95|24730.95|10
1737359950000|2025-01-20 07:59:10|24809.23|24729.23|24800.02|24720.02|24809.36|24729.36|24800.02|24720.02|10
1737359960000|2025-01-20 07:59:20|24805.17|24725.17|24815.54|24735.54|24815.54|24735.54|24800.98|24720.98|10
1737359970000|2025-01-20 07:59:30|24816.4|24736.4|24821.79|24741.79|24821.79|24741.79|24816.4|24736.4|10
1737359980000|2025-01-20 07:59:40|24821.82|24741.82|24828.41|24748.41|24828.41|24748.41|24821.82|24741.82|10
1737359990000|2025-01-20 07:59:50|24828.78|24748.78|24825.77|24745.77|24831.83|24751.83|24825.77|24745.77|10
1737360000000|2025-01-20 08:00:00|24826.7|24746.7|24831.82|24751.82|24831.82|24751.82|24826.51|24746.51|10
1737360010000|2025-01-20 08:00:10|24833.98|24753.98|24849.24|24769.24|24849.86|24769.86|24833.98|24753.98|10
1737360020000|2025-01-20 08:00:20|24850.22|24770.22|24859.47|24779.47|24859.47|24779.47|24850.16|24770.16|10
1737360030000|2025-01-20 08:00:30|24860.17|24780.17|24849.48|24769.48|24860.17|24780.17|24849.08|24769.08|10
1737360040000|2025-01-20 08:00:40|24849.61|24769.61|24852.58|24772.58|24855.41|24775.41|24849.61|24769.61|10
1737360050000|2025-01-20 08:00:50|24851.77|24771.77|24855.72|24775.72|24856.45|24776.45|24850.87|24770.87|10
1737360060000|2025-01-20 08:01:00|24853.16|24773.16|24857.42|24777.42|24857.42|24777.42|24853.16|24773.16|10
1737360070000|2025-01-20 08:01:10|24858.82|24778.82|24864.94|24784.94|24864.94|24784.94|24858.82|24778.82|10
1737360080000|2025-01-20 08:01:20|24865.83|24785.83|24867.05|24787.05|24868.54|24788.54|24865.65|24785.65|10
1737360090000|2025-01-20 08:01:30|24868.85|24788.85|24866.86|24786.86|24868.85|24788.85|24866.45|24786.45|10
1737360100000|2025-01-20 08:01:40|24866.44|24786.44|24864.08|24784.08|24866.75|24786.75|24863.67|24783.67|10
1737360110000|2025-01-20 08:01:50|24862.58|24782.58|24856.74|24776.74|24862.58|24782.58|24854.67|24774.67|10
1737360120000|2025-01-20 08:02:00|24852.91|24772.91|24835.3|24755.3|24852.91|24772.91|24835.3|24755.3|10
1737360130000|2025-01-20 08:02:10|24835.42|24755.42|24827.45|24747.45|24835.42|24755.42|24825.69|24745.69|10
1737360140000|2025-01-20 08:02:20|24827.82|24747.82|24823.03|24743.03|24827.82|24747.82|24823.03|24743.03|10
1737360150000|2025-01-20 08:02:30|24822.12|24742.12|24808.09|24728.09|24822.12|24742.12|24808.09|24728.09|10
1737360160000|2025-01-20 08:02:40|24808.24|24728.24|24808|24728|24808.24|24728.24|24805.96|24725.96|10
1737360170000|2025-01-20 08:02:50|24807.62|24727.62|24806.82|24726.82|24808.04|24728.04|24804.43|24724.43|10
1737360180000|2025-01-20 08:03:00|24807.38|24727.38|24823.53|24743.53|24823.53|24743.53|24807.38|24727.38|10
1737360190000|2025-01-20 08:03:10|24827.03|24747.03|24842.22|24762.22|24842.22|24762.22|24827.03|24747.03|10
1737360200000|2025-01-20 08:03:20|24842.85|24762.85|24860.73|24780.73|24862.61|24782.61|24842.85|24762.85|10
1737360210000|2025-01-20 08:03:30|24861.98|24781.98|24861.25|24781.25|24863.42|24783.42|24861.25|24781.25|10
1737360220000|2025-01-20 08:03:40|24861.01|24781.01|24861.84|24781.84|24861.84|24781.84|24859.99|24779.99|10
1737360230000|2025-01-20 08:03:50|24864.07|24784.07|24871.07|24791.07|24871.98|24791.98|24864.07|24784.07|10
1737360240000|2025-01-20 08:04:00|24871.69|24791.69|24871.13|24791.13|24872.87|24792.87|24870.52|24790.52|9
1737360250000|2025-01-20 08:04:10|24870.05|24790.05|24867.79|24787.79|24870.05|24790.05|24866.11|24786.11|10
1737360260000|2025-01-20 08:04:20|24867.77|24787.77|24868.24|24788.24|24868.24|24788.24|24866.51|24786.51|10
1737360270000|2025-01-20 08:04:30|24869.34|24789.34|24865.14|24785.14|24869.99|24789.99|24865.14|24785.14|9
1737360280000|2025-01-20 08:04:40|24861.61|24781.61|24855.95|24775.95|24861.61|24781.61|24855.7|24775.7|10
1737360290000|2025-01-20 08:04:50|24856.32|24776.32|24856.66|24776.66|24860.16|24780.16|24856.32|24776.32|10
1737360300000|2025-01-20 08:05:00|24855.29|24775.29|24855.32|24775.32|24855.32|24775.32|24853.27|24773.27|10
1737360310000|2025-01-20 08:05:10|24853.9|24773.9|24863.34|24783.34|24863.34|24783.34|24853.9|24773.9|10
1737360320000|2025-01-20 08:05:20|24862.99|24782.99|24874.28|24794.28|24874.28|24794.28|24862.99|24782.99|10
1737360330000|2025-01-20 08:05:30|24874.21|24794.21|24874.51|24794.51|24874.8|24794.8|24872.87|24792.87|10
1737360340000|2025-01-20 08:05:40|24874.34|24794.34|24858.87|24778.87|24874.34|24794.34|24858.35|24778.35|10
1737360350000|2025-01-20 08:05:50|24858.77|24778.77|24866.59|24786.59|24866.59|24786.59|24858.58|24778.58|10
1737360360000|2025-01-20 08:06:00|24866.7|24786.7|24865.09|24785.09|24866.7|24786.7|24864.11|24784.11|10
1737360370000|2025-01-20 08:06:10|24864.34|24784.34|24862.69|24782.69|24865.44|24785.44|24861.29|24781.29|10
1737360380000|2025-01-20 08:06:20|24863.23|24783.23|24872.27|24792.27|24872.27|24792.27|24863.23|24783.23|10
1737360390000|2025-01-20 08:06:30|24872.15|24792.15|24878.08|24798.08|24878.56|24798.56|24872.15|24792.15|10
1737360400000|2025-01-20 08:06:40|24878.67|24798.67|24877.95|24797.95|24879.54|24799.54|24876.17|24796.17|10
1737360410000|2025-01-20 08:06:50|24879.01|24799.01|24886.54|24806.54|24887.76|24807.76|24879.01|24799.01|10
1737360420000|2025-01-20 08:07:00|24887|24807|24894.26|24814.26|24894.26|24814.26|24887|24807|10
1737360430000|2025-01-20 08:07:10|24893.32|24813.32|24890.63|24810.63|24893.32|24813.32|24889.12|24809.12|10
1737360440000|2025-01-20 08:07:20|24889.09|24809.09|24888.68|24808.68|24891.15|24811.15|24888.46|24808.46|10
1737360450000|2025-01-20 08:07:30|24889.05|24809.05|24889.36|24809.36|24889.39|24809.39|24886.84|24806.84|10
1737360460000|2025-01-20 08:07:40|24892.85|24812.85|24895.16|24815.16|24895.89|24815.89|24891.36|24811.36|10
1737360470000|2025-01-20 08:07:50|24896.17|24816.17|24894.14|24814.14|24897.86|24817.86|24894.14|24814.14|10
1737360480000|2025-01-20 08:08:00|24894.41|24814.41|24890.71|24810.71|24897.02|24817.02|24890.71|24810.71|10
1737360490000|2025-01-20 08:08:10|24891.04|24811.04|24888.04|24808.04|24891.04|24811.04|24888.04|24808.04|10
1737360500000|2025-01-20 08:08:20|24887.75|24807.75|24885.09|24805.09|24887.75|24807.75|24885.02|24805.02|10
1737360510000|2025-01-20 08:08:30|24885.64|24805.64|24888.85|24808.85|24888.91|24808.91|24884.12|24804.12|10
1737360520000|2025-01-20 08:08:40|24888.93|24808.93|24891.13|24811.13|24891.6|24811.6|24888.81|24808.81|10
1737360530000|2025-01-20 08:08:50|24890.94|24810.94|24905.35|24825.35|24905.35|24825.35|24890.94|24810.94|10
1737360540000|2025-01-20 08:09:00|24904.19|24824.19|24901.38|24821.38|24904.19|24824.19|24900.97|24820.97|10
1737360550000|2025-01-20 08:09:10|24900.35|24820.35|24895.44|24815.44|24902.87|24822.87|24895.44|24815.44|10
1737360560000|2025-01-20 08:09:20|24895.6|24815.6|24899.08|24819.08|24899.08|24819.08|24893.48|24813.48|10
1737360570000|2025-01-20 08:09:30|24901.46|24821.46|24906.49|24826.49|24908.56|24828.56|24901.46|24821.46|10
1737360580000|2025-01-20 08:09:40|24906.51|24826.51|24903.25|24823.25|24907.37|24827.37|24903.25|24823.25|10
1737360590000|2025-01-20 08:09:50|24902.51|24822.51|24902.74|24822.74|24903.63|24823.63|24899.8|24819.8|10
1737360600000|2025-01-20 08:10:00|24901.55|24821.55|24901.21|24821.21|24902.46|24822.46|24899.77|24819.77|10
1737360610000|2025-01-20 08:10:10|24898.56|24818.56|24887.93|24807.93|24898.56|24818.56|24887.93|24807.93|10
1737360620000|2025-01-20 08:10:20|24887.54|24807.54|24888.44|24808.44|24891.01|24811.01|24886.27|24806.27|10
1737360630000|2025-01-20 08:10:30|24888.87|24808.87|24877.6|24797.6|24888.87|24808.87|24877.6|24797.6|10
1737360640000|2025-01-20 08:10:40|24876.54|24796.54|24868.7|24788.7|24876.54|24796.54|24868.67|24788.67|10
1737360650000|2025-01-20 08:10:50|24868.56|24788.56|24866.59|24786.59|24869.6|24789.6|24866.59|24786.59|10
1737360660000|2025-01-20 08:11:00|24866.76|24786.76|24869.38|24789.38|24869.38|24789.38|24864.39|24784.39|10
1737360670000|2025-01-20 08:11:10|24870.37|24790.37|24874.11|24794.11|24874.11|24794.11|24870.37|24790.37|10
1737360680000|2025-01-20 08:11:20|24875.03|24795.03|24884.79|24804.79|24884.79|24804.79|24875.03|24795.03|10
1737360690000|2025-01-20 08:11:30|24886.14|24806.14|24884.07|24804.07|24886.14|24806.14|24883.75|24803.75|10
1737360700000|2025-01-20 08:11:40|24884.26|24804.26|24903.05|24823.05|24903.05|24823.05|24883.81|24803.81|10
1737360710000|2025-01-20 08:11:50|24903.03|24823.03|24903.41|24823.41|24904.79|24824.79|24901.88|24821.88|10
1737360720000|2025-01-20 08:12:00|24915.22|24835.22|24921.42|24841.42|24922.13|24842.13|24915.07|24835.07|9
1737360730000|2025-01-20 08:12:10|24920.85|24840.85|24921.21|24841.21|24921.73|24841.73|24919.88|24839.88|10
1737360740000|2025-01-20 08:12:20|24920.77|24840.77|24938.28|24858.28|24938.28|24858.28|24920.77|24840.77|10
1737360750000|2025-01-20 08:12:30|24940.63|24860.63|24944.08|24864.08|24945.09|24865.09|24940.63|24860.63|10
1737360760000|2025-01-20 08:12:40|24945.07|24865.07|24943.7|24863.7|24947.16|24867.16|24942.32|24862.32|10
1737360770000|2025-01-20 08:12:50|24942.42|24862.42|24942.47|24862.47|24942.47|24862.47|24941.35|24861.35|10
1737360780000|2025-01-20 08:13:00|24942.66|24862.66|24945.45|24865.45|24945.45|24865.45|24942.27|24862.27|9
1737360790000|2025-01-20 08:13:10|24946.54|24866.54|24948.28|24868.28|24949.24|24869.24|24946.54|24866.54|10
1737360800000|2025-01-20 08:13:20|24948.36|24868.36|24945.91|24865.91|24948.36|24868.36|24943.36|24863.36|10
1737360810000|2025-01-20 08:13:30|24945.5|24865.5|24964.72|24884.72|24965.53|24885.53|24944.48|24864.48|10
1737360820000|2025-01-20 08:13:40|24964.2|24884.2|24964.21|24884.21|24965.21|24885.21|24963.38|24883.38|10
1737360830000|2025-01-20 08:13:50|24964.92|24884.92|24970.9|24890.9|24970.9|24890.9|24964.92|24884.92|10
1737360840000|2025-01-20 08:14:00|24970.28|24890.28|24968.75|24888.75|24970.52|24890.52|24968.13|24888.13|10
1737360850000|2025-01-20 08:14:10|24969.26|24889.26|24972.73|24892.73|24973.84|24893.84|24968.84|24888.84|10
1737360860000|2025-01-20 08:14:20|24975.49|24895.49|24977.91|24897.91|24977.91|24897.91|24975.49|24895.49|10
1737360870000|2025-01-20 08:14:30|24979.98|24899.98|24964.38|24884.38|24979.98|24899.98|24964.38|24884.38|10
1737360880000|2025-01-20 08:14:40|24960.95|24880.95|24956.67|24876.67|24960.95|24880.95|24954.93|24874.93|10
1737360890000|2025-01-20 08:14:50|24956.52|24876.52|24957.78|24877.78|24958.8|24878.8|24955.15|24875.15|10
1737360900000|2025-01-20 08:15:00|24957.99|24877.99|24962.83|24882.83|24962.83|24882.83|24957.99|24877.99|10
1737360910000|2025-01-20 08:15:10|24964.67|24884.67|24960.58|24880.58|24964.86|24884.86|24959.34|24879.34|10
1737360920000|2025-01-20 08:15:20|24960.48|24880.48|24957.7|24877.7|24960.48|24880.48|24957.44|24877.44|10
1737360930000|2025-01-20 08:15:30|24958.56|24878.56|24960.82|24880.82|24962.05|24882.05|24958.56|24878.56|10
1737360940000|2025-01-20 08:15:40|24960.35|24880.35|24958.75|24878.75|24960.35|24880.35|24957.96|24877.96|10
1737360950000|2025-01-20 08:15:50|24959.74|24879.74|24970.7|24890.7|24970.98|24890.98|24959.74|24879.74|10
1737360960000|2025-01-20 08:16:00|24970.27|24890.27|24974.19|24894.19|24974.19|24894.19|24970.27|24890.27|10
1737360970000|2025-01-20 08:16:10|24974.01|24894.01|24967.96|24887.96|24974.01|24894.01|24967.96|24887.96|10
1737360980000|2025-01-20 08:16:20|24965.04|24885.04|24939.75|24859.75|24965.04|24885.04|24939.75|24859.75|10
1737360990000|2025-01-20 08:16:30|24938.78|24858.78|24929.63|24849.63|24938.78|24858.78|24928.93|24848.93|10
1737361000000|2025-01-20 08:16:40|24928.96|24848.96|24931.3|24851.3|24931.3|24851.3|24928.19|24848.19|10
1737361010000|2025-01-20 08:16:50|24930.82|24850.82|24933.33|24853.33|24933.33|24853.33|24930.4|24850.4|10
1737361020000|2025-01-20 08:17:00|24933.45|24853.45|24929.79|24849.79|24933.83|24853.83|24929.73|24849.73|10
1737361030000|2025-01-20 08:17:10|24929.53|24849.53|24913.67|24833.67|24929.86|24849.86|24913.67|24833.67|10
1737361040000|2025-01-20 08:17:20|24915.17|24835.17|24924.2|24844.2|24924.52|24844.52|24915.17|24835.17|10
1737361050000|2025-01-20 08:17:30|24931.19|24851.19|24942.34|24862.34|24942.34|24862.34|24930.96|24850.96|10
1737361060000|2025-01-20 08:17:40|24944.22|24864.22|24952.05|24872.05|24953.08|24873.08|24944.22|24864.22|10
1737361070000|2025-01-20 08:17:50|24951.59|24871.59|24955.28|24875.28|24955.28|24875.28|24950.84|24870.84|10
1737361080000|2025-01-20 08:18:00|24954.59|24874.59|24955.48|24875.48|24955.48|24875.48|24953.67|24873.67|10
1737361090000|2025-01-20 08:18:10|24957.17|24877.17|24960.04|24880.04|24960.82|24880.82|24957.17|24877.17|10
1737361100000|2025-01-20 08:18:20|24962.6|24882.6|24970.81|24890.81|24970.81|24890.81|24961.35|24881.35|10
1737361110000|2025-01-20 08:18:30|24972.41|24892.41|24972.88|24892.88|24972.97|24892.97|24970.62|24890.62|10
1737361120000|2025-01-20 08:18:40|24972.84|24892.84|24976.56|24896.56|24976.72|24896.72|24969.95|24889.95|10
1737361130000|2025-01-20 08:18:50|24979.49|24899.49|24984.44|24904.44|24985.26|24905.26|24979.49|24899.49|10
1737361140000|2025-01-20 08:19:00|24982.23|24902.23|24991.45|24911.45|24991.45|24911.45|24982.23|24902.23|10
1737361150000|2025-01-20 08:19:10|24992.11|24912.11|24998.6|24918.6|24998.6|24918.6|24991.77|24911.77|10
1737361160000|2025-01-20 08:19:20|24999.42|24919.42|25002.5|24922.5|25002.5|24922.5|24999.01|24919.01|10
1737361170000|2025-01-20 08:19:30|25004.6|24924.6|25011.77|24931.77|25011.84|24931.84|25004.6|24924.6|10
1737361180000|2025-01-20 08:19:40|25012.51|24932.51|25013.92|24933.92|25014.08|24934.08|25012.49|24932.49|8
1737361190000|2025-01-20 08:19:50|25022.44|24942.44|25014.88|24934.88|25022.51|24942.51|25014.88|24934.88|10
1737361200000|2025-01-20 08:20:00|25015.13|24935.13|25015.05|24935.05|25015.27|24935.27|25013.17|24933.17|10
1737361210000|2025-01-20 08:20:10|25014.46|24934.46|25005.97|24925.97|25014.46|24934.46|25005.48|24925.48|10
1737361220000|2025-01-20 08:20:20|25005.7|24925.7|25016.11|24936.11|25016.11|24936.11|25005.7|24925.7|10
1737361230000|2025-01-20 08:20:30|25016.22|24936.22|25012.1|24932.1|25016.93|24936.93|25011.87|24931.87|10
1737361240000|2025-01-20 08:20:40|25011.86|24931.86|25011.52|24931.52|25011.86|24931.86|25009.34|24929.34|10
1737361250000|2025-01-20 08:20:50|25011.84|24931.84|25012.09|24932.09|25012.4|24932.4|25011.17|24931.17|10
1737361260000|2025-01-20 08:21:00|25011.3|24931.3|25011.7|24931.7|25012.23|24932.23|25009.28|24929.28|10
1737361270000|2025-01-20 08:21:10|25012.12|24932.12|25016.07|24936.07|25016.72|24936.72|25012.12|24932.12|10
1737361280000|2025-01-20 08:21:20|25015.83|24935.83|25024.53|24944.53|25024.53|24944.53|25014.87|24934.87|10
1737361290000|2025-01-20 08:21:30|25025.61|24945.61|25032.82|24952.82|25032.82|24952.82|25025.61|24945.61|10
1737361300000|2025-01-20 08:21:40|25032.24|24952.24|25034.76|24954.76|25034.76|24954.76|25030.71|24950.71|10
1737361310000|2025-01-20 08:21:50|25035.22|24955.22|25043.15|24963.15|25043.15|24963.15|25035.22|24955.22|10
1737361320000|2025-01-20 08:22:00|25045.46|24965.46|25051.79|24971.79|25055.18|24975.18|25045.46|24965.46|10
1737361330000|2025-01-20 08:22:10|25051.01|24971.01|25053.82|24973.82|25054.74|24974.74|25048.39|24968.39|10
1737361340000|2025-01-20 08:22:20|25053.59|24973.59|25049.1|24969.1|25053.59|24973.59|25049.1|24969.1|10
1737361350000|2025-01-20 08:22:30|25049.54|24969.54|25052.35|24972.35|25052.35|24972.35|25048.42|24968.42|10
1737361360000|2025-01-20 08:22:40|25053.37|24973.37|25055.55|24975.55|25055.55|24975.55|25053.25|24973.25|10
1737361370000|2025-01-20 08:22:50|25055.54|24975.54|25057.33|24977.33|25057.88|24977.88|25055.54|24975.54|10
1737361380000|2025-01-20 08:23:00|25057.71|24977.71|25057.96|24977.96|25057.96|24977.96|25056.49|24976.49|9
1737361390000|2025-01-20 08:23:10|25056.79|24976.79|25059.96|24979.96|25059.96|24979.96|25055.88|24975.88|10
1737361400000|2025-01-20 08:23:20|25059.11|24979.11|25055.62|24975.62|25060.22|24980.22|25055.33|24975.33|10
1737361410000|2025-01-20 08:23:30|25055.15|24975.15|25047.66|24967.66|25055.15|24975.15|25046.95|24966.95|10
1737361420000|2025-01-20 08:23:40|25045.32|24965.32|25042.08|24962.08|25045.41|24965.41|25042.08|24962.08|10
1737361430000|2025-01-20 08:23:50|25042.19|24962.19|25041.2|24961.2|25044.11|24964.11|25041.1|24961.1|10
1737361440000|2025-01-20 08:24:00|25040.27|24960.27|25036.97|24956.97|25041.12|24961.12|25035.06|24955.06|10
1737361450000|2025-01-20 08:24:10|25036.85|24956.85|25035.32|24955.32|25036.86|24956.86|25035.32|24955.32|10
1737361460000|2025-01-20 08:24:20|25035.75|24955.75|25027.08|24947.08|25036.1|24956.1|25027.08|24947.08|10
1737361470000|2025-01-20 08:24:30|25028|24948|25023.45|24943.45|25028|24948|25021.64|24941.64|10
1737361480000|2025-01-20 08:24:40|25023.87|24943.87|25026.42|24946.42|25026.42|24946.42|25022.23|24942.23|10
1737361490000|2025-01-20 08:24:50|25026.01|24946.01|25028.05|24948.05|25028.05|24948.05|25025.71|24945.71|10
1737361500000|2025-01-20 08:25:00|25027.48|24947.48|25028.76|24948.76|25029.64|24949.64|25024.74|24944.74|10
1737361510000|2025-01-20 08:25:10|25028.17|24948.17|25030.54|24950.54|25030.54|24950.54|25027.73|24947.73|10
1737361520000|2025-01-20 08:25:20|25029.77|24949.77|25030.07|24950.07|25030.07|24950.07|25024.8|24944.8|10
1737361530000|2025-01-20 08:25:30|25030.27|24950.27|25029.56|24949.56|25030.34|24950.34|25025.72|24945.72|10
1737361540000|2025-01-20 08:25:40|25031.05|24951.05|25031.07|24951.07|25031.39|24951.39|25028.94|24948.94|10
1737361550000|2025-01-20 08:25:50|25031.35|24951.35|25031.9|24951.9|25032.6|24952.6|25029|24949|10
1737361560000|2025-01-20 08:26:00|25031.98|24951.98|25033.63|24953.63|25033.63|24953.63|25030.85|24950.85|10
1737361570000|2025-01-20 08:26:10|25036.73|24956.73|25037.87|24957.87|25041.88|24961.88|25036.73|24956.73|10
1737361580000|2025-01-20 08:26:20|25035.53|24955.53|25034.18|24954.18|25036.55|24956.55|25034.18|24954.18|10
1737361590000|2025-01-20 08:26:30|25033.58|24953.58|25032.01|24952.01|25033.58|24953.58|25031.25|24951.25|10
1737361600000|2025-01-20 08:26:40|25031.53|24951.53|25015.86|24935.86|25031.53|24951.53|25015.86|24935.86|10
1737361610000|2025-01-20 08:26:50|25014.4|24934.4|25006.38|24926.38|25014.58|24934.58|25006.38|24926.38|10
1737361620000|2025-01-20 08:27:00|25005.27|24925.27|25007.88|24927.88|25007.88|24927.88|25003.75|24923.75|10
1737361630000|2025-01-20 08:27:10|25008.62|24928.62|24993.82|24913.82|25011.2|24931.2|24993.82|24913.82|10
1737361640000|2025-01-20 08:27:20|24993.38|24913.38|24990.43|24910.43|24993.43|24913.43|24990.43|24910.43|10
1737361650000|2025-01-20 08:27:30|24990.11|24910.11|24995.35|24915.35|24995.35|24915.35|24990.11|24910.11|10
1737361660000|2025-01-20 08:27:40|24997.44|24917.44|24995|24915|24998.31|24918.31|24995|24915|10
1737361670000|2025-01-20 08:27:50|24994.65|24914.65|24990.3|24910.3|24994.65|24914.65|24990.3|24910.3|10
1737361680000|2025-01-20 08:28:00|24988.85|24908.85|24983.95|24903.95|24988.85|24908.85|24983.81|24903.81|10
1737361690000|2025-01-20 08:28:10|24984.09|24904.09|24983.77|24903.77|24988.48|24908.48|24983.77|24903.77|10
1737361700000|2025-01-20 08:28:20|24984.81|24904.81|24985.93|24905.93|24986.79|24906.79|24982.6|24902.6|10
1737361710000|2025-01-20 08:28:30|24985.55|24905.55|24985.68|24905.68|24987.53|24907.53|24984.34|24904.34|9
1737361720000|2025-01-20 08:28:40|24984.36|24904.36|24984.8|24904.8|24987.09|24907.09|24982.6|24902.6|10
1737361730000|2025-01-20 08:28:50|24985.08|24905.08|24986.78|24906.78|24986.78|24906.78|24984.45|24904.45|10
1737361740000|2025-01-20 08:29:00|24986.03|24906.03|24986.25|24906.25|24987.99|24907.99|24985.95|24905.95|9
1737361750000|2025-01-20 08:29:10|24990.3|24910.3|24990.41|24910.41|24990.41|24910.41|24985.63|24905.63|10
1737361760000|2025-01-20 08:29:20|24991.55|24911.55|24991.2|24911.2|24994.23|24914.23|24991.2|24911.2|10
1737361770000|2025-01-20 08:29:30|24990.6|24910.6|24987.12|24907.12|24990.6|24910.6|24987.12|24907.12|10
1737361780000|2025-01-20 08:29:40|24986.7|24906.7|24986.15|24906.15|24986.7|24906.7|24983.88|24903.88|10
1737361790000|2025-01-20 08:29:50|24985.98|24905.98|24986.14|24906.14|24987.76|24907.76|24985.84|24905.84|10
1737361800000|2025-01-20 08:30:00|24985.69|24905.69|24970.26|24890.26|24985.69|24905.69|24970.26|24890.26|10
1737361810000|2025-01-20 08:30:10|24968.36|24888.36|24959.14|24879.14|24968.36|24888.36|24959.14|24879.14|10
1737361820000|2025-01-20 08:30:20|24957.16|24877.16|24964.54|24884.54|24964.54|24884.54|24957.16|24877.16|10
1737361830000|2025-01-20 08:30:30|24966.2|24886.2|24967.7|24887.7|24967.99|24887.99|24966.2|24886.2|10
1737361840000|2025-01-20 08:30:40|24967.21|24887.21|24964.78|24884.78|24968.23|24888.23|24963.87|24883.87|10
1737361850000|2025-01-20 08:30:50|24965.64|24885.64|24961.17|24881.17|24965.64|24885.64|24961.17|24881.17|10
1737361860000|2025-01-20 08:31:00|24960.79|24880.79|24955.05|24875.05|24960.79|24880.79|24955.05|24875.05|10
1737361870000|2025-01-20 08:31:10|24954.48|24874.48|24948.8|24868.8|24954.94|24874.94|24948.8|24868.8|10
1737361880000|2025-01-20 08:31:20|24950.5|24870.5|24945.32|24865.32|24950.5|24870.5|24943.98|24863.98|10
1737361890000|2025-01-20 08:31:30|24945.31|24865.31|24946.03|24866.03|24946.03|24866.03|24944.31|24864.31|10
1737361900000|2025-01-20 08:31:40|24946.68|24866.68|24961.19|24881.19|24962.39|24882.39|24946.68|24866.68|10
1737361910000|2025-01-20 08:31:50|24962.02|24882.02|24961.1|24881.1|24962.69|24882.69|24961.1|24881.1|10
1737361920000|2025-01-20 08:32:00|24962.07|24882.07|24972.31|24892.31|24972.31|24892.31|24962.07|24882.07|10
1737361930000|2025-01-20 08:32:10|24974.04|24894.04|24984.6|24904.6|24984.6|24904.6|24974.04|24894.04|10
1737361940000|2025-01-20 08:32:20|24985|24905|25011.1|24931.1|25011.1|24931.1|24985|24905|10
1737361950000|2025-01-20 08:32:30|25018.77|24938.77|25031.97|24951.97|25031.97|24951.97|25018.77|24938.77|10
1737361960000|2025-01-20 08:32:40|25033.62|24953.62|25035.83|24955.83|25037.31|24957.31|25033.62|24953.62|9
1737361970000|2025-01-20 08:32:50|25036.2|24956.2|25041.19|24961.19|25041.28|24961.28|25034.96|24954.96|10
1737361980000|2025-01-20 08:33:00|25041.46|24961.46|25055.05|24975.05|25055.05|24975.05|25041.46|24961.46|10
1737361990000|2025-01-20 08:33:10|25058.06|24978.06|25064.35|24984.35|25064.35|24984.35|25058.06|24978.06|10
1737362000000|2025-01-20 08:33:20|25064.11|24984.11|25067.26|24987.26|25068.14|24988.14|25062.83|24982.83|10
1737362010000|2025-01-20 08:33:30|25068.99|24988.99|25066.59|24986.59|25069.05|24989.05|25066.39|24986.39|10
1737362020000|2025-01-20 08:33:40|25065.39|24985.39|25063.55|24983.55|25065.39|24985.39|25061.66|24981.66|10
1737362030000|2025-01-20 08:33:50|25062.9|24982.9|25062.46|24982.46|25062.9|24982.9|25061.6|24981.6|10
1737362040000|2025-01-20 08:34:00|25063.6|24983.6|25057.35|24977.35|25063.6|24983.6|25057.35|24977.35|10
1737362050000|2025-01-20 08:34:10|25057.47|24977.47|25055.37|24975.37|25061.69|24981.69|25053.4|24973.4|10
1737362060000|2025-01-20 08:34:20|25055.53|24975.53|25068.45|24988.45|25068.55|24988.55|25055.53|24975.53|10
1737362070000|2025-01-20 08:34:30|25069.35|24989.35|25068.11|24988.11|25071.3|24991.3|25067.22|24987.22|10
1737362080000|2025-01-20 08:34:40|25067.35|24987.35|25060.74|24980.74|25068.16|24988.16|25060.74|24980.74|10
1737362090000|2025-01-20 08:34:50|25060.43|24980.43|25050.17|24970.17|25060.43|24980.43|25050.17|24970.17|10
1737362100000|2025-01-20 08:35:00|25048.88|24968.88|25049.14|24969.14|25049.14|24969.14|25046.09|24966.09|10
1737362110000|2025-01-20 08:35:10|25048.71|24968.71|25054.78|24974.78|25055.64|24975.64|25048.71|24968.71|10
1737362120000|2025-01-20 08:35:20|25054.24|24974.24|25056.41|24976.41|25056.87|24976.87|25053.81|24973.81|10
1737362130000|2025-01-20 08:35:30|25058.74|24978.74|25057.29|24977.29|25059.52|24979.52|25057.23|24977.23|10
1737362140000|2025-01-20 08:35:40|25058.05|24978.05|25058.88|24978.88|25059.4|24979.4|25058.05|24978.05|10
1737362150000|2025-01-20 08:35:50|25057.84|24977.84|25055.71|24975.71|25057.98|24977.98|25055.71|24975.71|10
1737362160000|2025-01-20 08:36:00|25054.85|24974.85|25055.99|24975.99|25056.79|24976.79|25052.67|24972.67|10
1737362170000|2025-01-20 08:36:10|25056.5|24976.5|25056.63|24976.63|25057.62|24977.62|25055.39|24975.39|10
1737362180000|2025-01-20 08:36:20|25057.48|24977.48|25056.35|24976.35|25059.39|24979.39|25056.35|24976.35|10
1737362190000|2025-01-20 08:36:30|25056.23|24976.23|25049.77|24969.77|25056.49|24976.49|25049.77|24969.77|10
1737362200000|2025-01-20 08:36:40|25048.36|24968.36|25043.7|24963.7|25048.96|24968.96|25043.7|24963.7|10
1737362210000|2025-01-20 08:36:50|25043.52|24963.52|25036.67|24956.67|25043.81|24963.81|25036.67|24956.67|10
1737362220000|2025-01-20 08:37:00|25035.45|24955.45|25038.59|24958.59|25038.59|24958.59|25035.45|24955.45|10
1737362230000|2025-01-20 08:37:10|25039.16|24959.16|25041.45|24961.45|25041.45|24961.45|25038.75|24958.75|10
1737362240000|2025-01-20 08:37:20|25041.29|24961.29|25044.01|24964.01|25044.01|24964.01|25040.22|24960.22|10
1737362250000|2025-01-20 08:37:30|25043.75|24963.75|25046.83|24966.83|25046.83|24966.83|25043.75|24963.75|10
1737362260000|2025-01-20 08:37:40|25050.91|24970.91|25063.31|24983.31|25063.31|24983.31|25050.91|24970.91|10
1737362270000|2025-01-20 08:37:50|25065.51|24985.51|25062.06|24982.06|25066.21|24986.21|25062.06|24982.06|10
1737362280000|2025-01-20 08:38:00|25062.57|24982.57|25056.13|24976.13|25062.57|24982.57|25055.73|24975.73|10
1737362290000|2025-01-20 08:38:10|25055.42|24975.42|25060.38|24980.38|25060.61|24980.61|25055.38|24975.38|10
1737362300000|2025-01-20 08:38:20|25061.68|24981.68|25070.89|24990.89|25070.89|24990.89|25061.68|24981.68|10
1737362310000|2025-01-20 08:38:30|25074.28|24994.28|25075.34|24995.34|25075.34|24995.34|25072.47|24992.47|10
1737362320000|2025-01-20 08:38:40|25075.45|24995.45|25078.14|24998.14|25078.14|24998.14|25075|24995|10
1737362330000|2025-01-20 08:38:50|25078.01|24998.01|25073.75|24993.75|25078.62|24998.62|25070.67|24990.67|10
1737362340000|2025-01-20 08:39:00|25073.49|24993.49|25068.81|24988.81|25073.49|24993.49|25065.93|24985.93|10
1737362350000|2025-01-20 08:39:10|25069.25|24989.25|25068.06|24988.06|25070.29|24990.29|25067.7|24987.7|10
1737362360000|2025-01-20 08:39:20|25070.37|24990.37|25074.05|24994.05|25074.05|24994.05|25070.37|24990.37|10
1737362370000|2025-01-20 08:39:30|25077.9|24997.9|25076.48|24996.48|25080.26|25000.26|25076.48|24996.48|10
1737362380000|2025-01-20 08:39:40|25077.21|24997.21|25079.09|24999.09|25079.09|24999.09|25076.79|24996.79|10
1737362390000|2025-01-20 08:39:50|25078.9|24998.9|25084.46|25004.46|25084.46|25004.46|25078.9|24998.9|10
1737362400000|2025-01-20 08:40:00|25085.93|25005.93|25090.8|25010.8|25091.07|25011.07|25085.93|25005.93|10
1737362410000|2025-01-20 08:40:10|25090.85|25010.85|25100.6|25020.6|25100.6|25020.6|25090.85|25010.85|10
1737362420000|2025-01-20 08:40:20|25100.23|25020.23|25103.62|25023.62|25105.51|25025.51|25100.23|25020.23|10
1737362430000|2025-01-20 08:40:30|25104.07|25024.07|25103.42|25023.42|25104.66|25024.66|25102.07|25022.07|10
1737362440000|2025-01-20 08:40:40|25104.9|25024.9|25103.96|25023.96|25104.9|25024.9|25102.53|25022.53|10
1737362450000|2025-01-20 08:40:50|25103.49|25023.49|25097.3|25017.3|25103.49|25023.49|25096.7|25016.7|10
1737362460000|2025-01-20 08:41:00|25098.29|25018.29|25092.28|25012.28|25098.29|25018.29|25092.28|25012.28|10
1737362470000|2025-01-20 08:41:10|25092.98|25012.98|25098.78|25018.78|25100.14|25020.14|25092.98|25012.98|10
1737362480000|2025-01-20 08:41:20|25097.61|25017.61|25093.72|25013.72|25097.66|25017.66|25093.18|25013.18|10
1737362490000|2025-01-20 08:41:30|25093.01|25013.01|25088.03|25008.03|25093.01|25013.01|25088.03|25008.03|10
1737362500000|2025-01-20 08:41:40|25088.56|25008.56|25085.86|25005.86|25088.56|25008.56|25085.86|25005.86|10
1737362510000|2025-01-20 08:41:50|25085.9|25005.9|25078.9|24998.9|25085.9|25005.9|25078.9|24998.9|10
1737362520000|2025-01-20 08:42:00|25079.55|24999.55|25083.56|25003.56|25083.56|25003.56|25079.34|24999.34|9
1737362530000|2025-01-20 08:42:10|25085.03|25005.03|25084.41|25004.41|25085.33|25005.33|25083.52|25003.52|10
1737362540000|2025-01-20 08:42:20|25082.43|25002.43|25075.22|24995.22|25083.38|25003.38|25075.22|24995.22|10
1737362550000|2025-01-20 08:42:30|25075.15|24995.15|25074.7|24994.7|25075.15|24995.15|25072.4|24992.4|10
1737362560000|2025-01-20 08:42:40|25077.32|24997.32|25084.07|25004.07|25085.38|25005.38|25077.32|24997.32|10
1737362570000|2025-01-20 08:42:50|25084.31|25004.31|25086.9|25006.9|25088.38|25008.38|25084.31|25004.31|9
1737362580000|2025-01-20 08:43:00|25086.28|25006.28|25091.02|25011.02|25091.46|25011.46|25084.95|25004.95|10
1737362590000|2025-01-20 08:43:10|25090.44|25010.44|25090.54|25010.54|25093.7|25013.7|25090.34|25010.34|10
1737362600000|2025-01-20 08:43:20|25090.06|25010.06|25098.32|25018.32|25098.32|25018.32|25089.83|25009.83|10
1737362610000|2025-01-20 08:43:30|25098.37|25018.37|25095.63|25015.63|25099.3|25019.3|25095.6|25015.6|10
1737362620000|2025-01-20 08:43:40|25096.6|25016.6|25099.04|25019.04|25101.26|25021.26|25096.6|25016.6|10
1737362630000|2025-01-20 08:43:50|25098.97|25018.97|25092.39|25012.39|25099.54|25019.54|25092.39|25012.39|9
1737362640000|2025-01-20 08:44:00|25093.65|25013.65|25094.04|25014.04|25107.32|25027.32|25093.15|25013.15|10
1737362650000|2025-01-20 08:44:10|25092.61|25012.61|25086.76|25006.76|25094.28|25014.28|25086.76|25006.76|10
1737362660000|2025-01-20 08:44:20|25086.12|25006.12|25068.14|24988.14|25086.12|25006.12|25068.14|24988.14|10
1737362670000|2025-01-20 08:44:30|25065.98|24985.98|25061.22|24981.22|25066.65|24986.65|25061.22|24981.22|10
1737362680000|2025-01-20 08:44:40|25061.38|24981.38|25053.42|24973.42|25062.24|24982.24|25053.42|24973.42|10
1737362690000|2025-01-20 08:44:50|25052.73|24972.73|25047.6|24967.6|25052.73|24972.73|25047.6|24967.6|10
1737362700000|2025-01-20 08:45:00|25047.04|24967.04|25048.24|24968.24|25048.3|24968.3|25045.3|24965.3|10
1737362710000|2025-01-20 08:45:10|25048.62|24968.62|25053.27|24973.27|25055.04|24975.04|25048.09|24968.09|10
1737362720000|2025-01-20 08:45:20|25053.23|24973.23|25047.22|24967.22|25056.14|24976.14|25047.22|24967.22|10
1737362730000|2025-01-20 08:45:30|25047.68|24967.68|25048.52|24968.52|25051.16|24971.16|25045.75|24965.75|10
1737362740000|2025-01-20 08:45:40|25050.28|24970.28|25061.8|24981.8|25061.8|24981.8|25050.28|24970.28|10
1737362750000|2025-01-20 08:45:50|25063.58|24983.58|25061.48|24981.48|25066.03|24986.03|25061.48|24981.48|10
1737362760000|2025-01-20 08:46:00|25059.78|24979.78|25051.26|24971.26|25061.15|24981.15|25051.26|24971.26|10
1737362770000|2025-01-20 08:46:10|25050.44|24970.44|25042.51|24962.51|25052.34|24972.34|25042.51|24962.51|10
1737362780000|2025-01-20 08:46:20|25042.03|24962.03|25025.47|24945.47|25042.03|24962.03|25025.47|24945.47|10
1737362790000|2025-01-20 08:46:30|25022.93|24942.93|25016.41|24936.41|25022.93|24942.93|25014.73|24934.73|10
1737362800000|2025-01-20 08:46:40|25016.26|24936.26|25006.87|24926.87|25019.04|24939.04|25006.87|24926.87|10
1737362810000|2025-01-20 08:46:50|25006.25|24926.25|25002.7|24922.7|25007.94|24927.94|25002.42|24922.42|10
1737362820000|2025-01-20 08:47:00|25001.7|24921.7|25004.02|24924.02|25004.02|24924.02|24999.42|24919.42|10
1737362830000|2025-01-20 08:47:10|25005.13|24925.13|25009.4|24929.4|25013.42|24933.42|25005.13|24925.13|10
1737362840000|2025-01-20 08:47:20|25009.63|24929.63|25008.85|24928.85|25024.47|24944.47|25008.64|24928.64|10
1737362850000|2025-01-20 08:47:30|25008.18|24928.18|24999.54|24919.54|25008.89|24928.89|24999.54|24919.54|10
1737362860000|2025-01-20 08:47:40|24999.17|24919.17|24989.17|24909.17|24999.17|24919.17|24989.17|24909.17|10
1737362870000|2025-01-20 08:47:50|24990.21|24910.21|24980.36|24900.36|24990.21|24910.21|24980.14|24900.14|10
1737362880000|2025-01-20 08:48:00|24981.22|24901.22|24989.71|24909.71|24989.71|24909.71|24981.22|24901.22|10
1737362890000|2025-01-20 08:48:10|24990.12|24910.12|24997.74|24917.74|24997.74|24917.74|24990.12|24910.12|10
1737362900000|2025-01-20 08:48:20|24996.85|24916.85|24996.93|24916.93|24998.64|24918.64|24995.74|24915.74|10
1737362910000|2025-01-20 08:48:30|24996.39|24916.39|25001.41|24921.41|25001.95|24921.95|24996.09|24916.09|10
1737362920000|2025-01-20 08:48:40|25011.78|24931.78|25015.23|24935.23|25016.91|24936.91|25011.78|24931.78|10
1737362930000|2025-01-20 08:48:50|25013.87|24933.87|25012.18|24932.18|25014.92|24934.92|25012.18|24932.18|10
1737362940000|2025-01-20 08:49:00|25013.17|24933.17|25016.01|24936.01|25018.44|24938.44|25011.43|24931.43|10
1737362950000|2025-01-20 08:49:10|25015.72|24935.72|25016.91|24936.91|25017.88|24937.88|25015.72|24935.72|10
1737362960000|2025-01-20 08:49:20|25018.64|24938.64|24999.2|24919.2|25018.64|24938.64|24999.2|24919.2|10
1737362970000|2025-01-20 08:49:30|24997|24917|24990.03|24910.03|24997|24917|24990.03|24910.03|10
1737362980000|2025-01-20 08:49:40|24992.51|24912.51|24997.17|24917.17|24997.17|24917.17|24992.51|24912.51|9
1737362990000|2025-01-20 08:49:50|24995.77|24915.77|24998.87|24918.87|24999.6|24919.6|24995.69|24915.69|10
1737363000000|2025-01-20 08:50:00|24997.56|24917.56|24990.44|24910.44|24997.56|24917.56|24990.44|24910.44|10
1737363010000|2025-01-20 08:50:10|24991.32|24911.32|24995.6|24915.6|24995.6|24915.6|24991.32|24911.32|10
1737363020000|2025-01-20 08:50:20|24996.31|24916.31|24997.93|24917.93|24997.93|24917.93|24996.13|24916.13|10
1737363030000|2025-01-20 08:50:30|24998.03|24918.03|24998.07|24918.07|25000.18|24920.18|24997.49|24917.49|10
1737363040000|2025-01-20 08:50:40|24997.36|24917.36|24999.46|24919.46|24999.46|24919.46|24997.36|24917.36|10
1737363050000|2025-01-20 08:50:50|24997.74|24917.74|24998.92|24918.92|24998.92|24918.92|24994.19|24914.19|10
1737363060000|2025-01-20 08:51:00|24999.52|24919.52|25007.6|24927.6|25007.6|24927.6|24999.52|24919.52|10
1737363070000|2025-01-20 08:51:10|25006.86|24926.86|25002.19|24922.19|25006.86|24926.86|25002.19|24922.19|10
1737363080000|2025-01-20 08:51:20|25000.24|24920.24|24998.94|24918.94|25000.44|24920.44|24998.51|24918.51|10
1737363090000|2025-01-20 08:51:30|24999.29|24919.29|25001.35|24921.35|25001.35|24921.35|24999.29|24919.29|10
1737363100000|2025-01-20 08:51:40|25001.02|24921.02|24997.31|24917.31|25001.06|24921.06|24995.35|24915.35|10
1737363110000|2025-01-20 08:51:50|24998.19|24918.19|25008.22|24928.22|25010.62|24930.62|24998.19|24918.19|10
1737363120000|2025-01-20 08:52:00|25001.42|24921.42|25002.14|24922.14|25002.79|24922.79|24999.67|24919.67|10
1737363130000|2025-01-20 08:52:10|25004.35|24924.35|25011.06|24931.06|25011.06|24931.06|25004.35|24924.35|10
1737363140000|2025-01-20 08:52:20|25011.26|24931.26|25016.9|24936.9|25017.57|24937.57|25011.26|24931.26|10
1737363150000|2025-01-20 08:52:30|25016.92|24936.92|25016.32|24936.32|25016.92|24936.92|25014.29|24934.29|9
1737363160000|2025-01-20 08:52:40|25017.41|24937.41|25014.49|24934.49|25017.55|24937.55|25014.49|24934.49|10
1737363170000|2025-01-20 08:52:50|25016.75|24936.75|25019|24939|25019.8|24939.8|25016.75|24936.75|10
1737363180000|2025-01-20 08:53:00|25018.63|24938.63|25021.87|24941.87|25022.02|24942.02|25018.63|24938.63|10
1737363190000|2025-01-20 08:53:10|25022.23|24942.23|25024.53|24944.53|25024.53|24944.53|25021.24|24941.24|10
1737363200000|2025-01-20 08:53:20|25024.94|24944.94|25033.11|24953.11|25033.11|24953.11|25024.94|24944.94|10
1737363210000|2025-01-20 08:53:30|25033.14|24953.14|25034.6|24954.6|25034.62|24954.62|25030.72|24950.72|9
1737363220000|2025-01-20 08:53:40|25034.74|24954.74|25041.86|24961.86|25041.91|24961.91|25034.74|24954.74|10
1737363230000|2025-01-20 08:53:50|25041.2|24961.2|25041.05|24961.05|25042.12|24962.12|25041.05|24961.05|10
1737363240000|2025-01-20 08:54:00|25041.28|24961.28|25044.18|24964.18|25044.78|24964.78|25041.28|24961.28|10
1737363250000|2025-01-20 08:54:10|25042.47|24962.47|25031.71|24951.71|25042.74|24962.74|25031.03|24951.03|10
1737363260000|2025-01-20 08:54:20|25030.14|24950.14|25029.12|24949.12|25030.87|24950.87|25028.76|24948.76|10
1737363270000|2025-01-20 08:54:30|25029.61|24949.61|25028.68|24948.68|25029.61|24949.61|25028.39|24948.39|10
1737363280000|2025-01-20 08:54:40|25029.83|24949.83|25030.04|24950.04|25030.48|24950.48|25028.78|24948.78|10
1737363290000|2025-01-20 08:54:50|25029.98|24949.98|25039.87|24959.87|25039.87|24959.87|25029.98|24949.98|10
1737363300000|2025-01-20 08:55:00|25038.34|24958.34|25038.17|24958.17|25038.34|24958.34|25035.14|24955.14|10
1737363310000|2025-01-20 08:55:10|25038.85|24958.85|25039.06|24959.06|25039.12|24959.12|25036.69|24956.69|10
1737363320000|2025-01-20 08:55:20|25039.88|24959.88|25037.39|24957.39|25040.3|24960.3|25037.39|24957.39|10
1737363330000|2025-01-20 08:55:30|25036.56|24956.56|25040.04|24960.04|25040.04|24960.04|25035.92|24955.92|10
1737363340000|2025-01-20 08:55:40|25039.86|24959.86|25040.51|24960.51|25040.51|24960.51|25038.52|24958.52|9
1737363350000|2025-01-20 08:55:50|25039.64|24959.64|25039.65|24959.65|25039.65|24959.65|25037.6|24957.6|10
1737363360000|2025-01-20 08:56:00|25039.24|24959.24|25042.86|24962.86|25043.54|24963.54|25039.24|24959.24|10
1737363370000|2025-01-20 08:56:10|25042.05|24962.05|25037.23|24957.23|25043.59|24963.59|25036.08|24956.08|10
1737363380000|2025-01-20 08:56:20|25037.34|24957.34|25038.54|24958.54|25038.54|24958.54|25035.63|24955.63|10
1737363390000|2025-01-20 08:56:30|25037.48|24957.48|25033.66|24953.66|25039.28|24959.28|25033.66|24953.66|10
1737363400000|2025-01-20 08:56:40|25034.81|24954.81|25037.4|24957.4|25038.62|24958.62|25034.81|24954.81|10
1737363410000|2025-01-20 08:56:50|25037.55|24957.55|25044.23|24964.23|25044.23|24964.23|25037.04|24957.04|10
1737363420000|2025-01-20 08:57:00|25044.14|24964.14|25047.96|24967.96|25047.96|24967.96|25044.01|24964.01|10
1737363430000|2025-01-20 08:57:10|25049.22|24969.22|25052.6|24972.6|25052.6|24972.6|25048.89|24968.89|10
1737363440000|2025-01-20 08:57:20|25053.12|24973.12|25057.35|24977.35|25058.48|24978.48|25052.76|24972.76|10
1737363450000|2025-01-20 08:57:30|25057.79|24977.79|25054.99|24974.99|25057.79|24977.79|25054.28|24974.28|10
1737363460000|2025-01-20 08:57:40|25055.97|24975.97|25055.06|24975.06|25056.01|24976.01|25055.04|24975.04|10
1737363470000|2025-01-20 08:57:50|25054.74|24974.74|25057.12|24977.12|25057.13|24977.13|25054.23|24974.23|10
1737363480000|2025-01-20 08:58:00|25057.51|24977.51|25060.65|24980.65|25060.65|24980.65|25057.51|24977.51|10
1737363490000|2025-01-20 08:58:10|25061.43|24981.43|25065.67|24985.67|25065.67|24985.67|25061.17|24981.17|10
1737363500000|2025-01-20 08:58:20|25065.94|24985.94|25070.15|24990.15|25070.93|24990.93|25065.94|24985.94|10
1737363510000|2025-01-20 08:58:30|25070.31|24990.31|25074.67|24994.67|25075.13|24995.13|25070.31|24990.31|10
1737363520000|2025-01-20 08:58:40|25075.37|24995.37|25068.44|24988.44|25076.72|24996.72|25068.44|24988.44|10
1737363530000|2025-01-20 08:58:50|25069.21|24989.21|25068.77|24988.77|25069.21|24989.21|25066.78|24986.78|10
1737363540000|2025-01-20 08:59:00|25069.49|24989.49|25070.03|24990.03|25076.11|24996.11|25069.49|24989.49|10
1737363550000|2025-01-20 08:59:10|25070.97|24990.97|25072.32|24992.32|25072.37|24992.37|25070.67|24990.67|10
1737363560000|2025-01-20 08:59:20|25073.1|24993.1|25079.3|24999.3|25079.3|24999.3|25073.1|24993.1|10
1737363570000|2025-01-20 08:59:30|25079.33|24999.33|25080.58|25000.58|25080.58|25000.58|25078.45|24998.45|10
1737363580000|2025-01-20 08:59:40|25079.78|24999.78|25079.89|24999.89|25081.94|25001.94|25079.56|24999.56|10
1737363590000|2025-01-20 08:59:50|25080.81|25000.81|25083.83|25003.83|25083.88|25003.88|25080.64|25000.64|10
1737363600000|2025-01-20 09:00:00|25085.33|25005.33|25088.97|25008.97|25089.47|25009.47|25085.16|25005.16|10
1737363610000|2025-01-20 09:00:10|25089.56|25009.56|25093.97|25013.97|25094.24|25014.24|25089.56|25009.56|10
1737363620000|2025-01-20 09:00:20|25095.09|25015.09|25096.29|25016.29|25100.98|25020.98|25095.09|25015.09|10
1737363630000|2025-01-20 09:00:30|25096.36|25016.36|25095.62|25015.62|25096.71|25016.71|25092.89|25012.89|10
1737363640000|2025-01-20 09:00:40|25093.68|25013.68|25081.4|25001.4|25093.68|25013.68|25081.4|25001.4|10
1737363650000|2025-01-20 09:00:50|25080.17|25000.17|25066.19|24986.19|25080.26|25000.26|25066.19|24986.19|10
1737363660000|2025-01-20 09:01:00|25066.49|24986.49|25075.58|24995.58|25075.58|24995.58|25066.49|24986.49|10
1737363670000|2025-01-20 09:01:10|25075.72|24995.72|25074.17|24994.17|25078.84|24998.84|25074.17|24994.17|10
1737363680000|2025-01-20 09:01:20|25074.13|24994.13|25073.29|24993.29|25075.34|24995.34|25071.91|24991.91|10
1737363690000|2025-01-20 09:01:30|25073.5|24993.5|25073.95|24993.95|25074.29|24994.29|25072.52|24992.52|10
1737363700000|2025-01-20 09:01:40|25073.64|24993.64|25076.08|24996.08|25076.67|24996.67|25073.64|24993.64|10
1737363710000|2025-01-20 09:01:50|25076.51|24996.51|25077.15|24997.15|25077.23|24997.23|25076.46|24996.46|10
1737363720000|2025-01-20 09:02:00|25077.73|24997.73|25082.74|25002.74|25083.45|25003.45|25077.58|24997.58|10
1737363730000|2025-01-20 09:02:10|25083.72|25003.72|25078.81|24998.81|25083.72|25003.72|25078.6|24998.6|10
1737363740000|2025-01-20 09:02:20|25078.84|24998.84|25075.67|24995.67|25080.17|25000.17|25075.33|24995.33|10
1737363750000|2025-01-20 09:02:30|25075.43|24995.43|25067.45|24987.45|25075.43|24995.43|25067.04|24987.04|10
1737363760000|2025-01-20 09:02:40|25067.52|24987.52|25055.84|24975.84|25068.44|24988.44|25054.12|24974.12|10
1737363770000|2025-01-20 09:02:50|25053.94|24973.94|25044.44|24964.44|25053.94|24973.94|25044.44|24964.44|10
1737363780000|2025-01-20 09:03:00|25043.85|24963.85|25048.52|24968.52|25048.52|24968.52|25043.26|24963.26|10
1737363790000|2025-01-20 09:03:10|25048.66|24968.66|25046.52|24966.52|25050.48|24970.48|25045.78|24965.78|10
1737363800000|2025-01-20 09:03:20|25046.86|24966.86|25045.8|24965.8|25046.86|24966.86|25043.24|24963.24|10
1737363810000|2025-01-20 09:03:30|25044.91|24964.91|25049.62|24969.62|25049.86|24969.86|25044.73|24964.73|10
1737363820000|2025-01-20 09:03:40|25051.36|24971.36|25054.7|24974.7|25055.83|24975.83|25051.36|24971.36|10
1737363830000|2025-01-20 09:03:50|25056.82|24976.82|25062.54|24982.54|25062.54|24982.54|25056.51|24976.51|9
1737363840000|2025-01-20 09:04:00|25062.31|24982.31|25067.04|24987.04|25067.04|24987.04|25062.31|24982.31|10
1737363850000|2025-01-20 09:04:10|25066.91|24986.91|25068.92|24988.92|25070.19|24990.19|25066.49|24986.49|10
1737363860000|2025-01-20 09:04:20|25067.81|24987.81|25070.97|24990.97|25070.97|24990.97|25067.81|24987.81|10
1737363870000|2025-01-20 09:04:30|25071.09|24991.09|25075.62|24995.62|25077.11|24997.11|25071.09|24991.09|10
1737363880000|2025-01-20 09:04:40|25074.86|24994.86|25082.62|25002.62|25082.74|25002.74|25074.86|24994.86|10
1737363890000|2025-01-20 09:04:50|25082.83|25002.83|25085.61|25005.61|25086.21|25006.21|25082.56|25002.56|10
1737363900000|2025-01-20 09:05:00|25084.89|25004.89|25083.63|25003.63|25084.89|25004.89|25083.63|25003.63|10
1737363910000|2025-01-20 09:05:10|25085.49|25005.49|25089.05|25009.05|25089.72|25009.72|25085.49|25005.49|10
1737363920000|2025-01-20 09:05:20|25089.73|25009.73|25098.52|25018.52|25098.86|25018.86|25089.73|25009.73|10
1737363930000|2025-01-20 09:05:30|25098.56|25018.56|25106.63|25026.63|25106.63|25026.63|25098.56|25018.56|10
1737363940000|2025-01-20 09:05:40|25106.15|25026.15|25112.18|25032.18|25112.5|25032.5|25105.65|25025.65|10
1737363950000|2025-01-20 09:05:50|25111.92|25031.92|25118.8|25038.8|25118.8|25038.8|25111.92|25031.92|10
1737363960000|2025-01-20 09:06:00|25119.03|25039.03|25138.14|25058.14|25138.14|25058.14|25117.09|25037.09|10
1737363970000|2025-01-20 09:06:10|25140.06|25060.06|25178.68|25098.68|25184.52|25104.52|25140.06|25060.06|10
1737363980000|2025-01-20 09:06:20|25178.9|25098.9|25170.55|25090.55|25178.9|25098.9|25168.45|25088.45|10
1737363990000|2025-01-20 09:06:30|25169.57|25089.57|25181.9|25101.9|25181.9|25101.9|25169.47|25089.47|10
1737364000000|2025-01-20 09:06:40|25181.76|25101.76|25184|25104|25184|25104|25179.99|25099.99|10
1737364010000|2025-01-20 09:06:50|25181.08|25101.08|25167.55|25087.55|25181.08|25101.08|25167.55|25087.55|10
1737364020000|2025-01-20 09:07:00|25167.69|25087.69|25184.46|25104.46|25184.46|25104.46|25165.06|25085.06|10
1737364030000|2025-01-20 09:07:10|25183.6|25103.6|25191.05|25111.05|25192.52|25112.52|25183.6|25103.6|10
1737364040000|2025-01-20 09:07:20|25192.72|25112.72|25198.51|25118.51|25199.07|25119.07|25192.72|25112.72|10
1737364050000|2025-01-20 09:07:30|25198.92|25118.92|25202.95|25122.95|25202.95|25122.95|25197.36|25117.36|10
1737364060000|2025-01-20 09:07:40|25203.16|25123.16|25204.31|25124.31|25204.68|25124.68|25201.03|25121.03|9
1737364070000|2025-01-20 09:07:50|25205.29|25125.29|25218.14|25138.14|25218.14|25138.14|25205.29|25125.29|10
1737364080000|2025-01-20 09:08:00|25216.45|25136.45|25212.2|25132.2|25216.98|25136.98|25212.2|25132.2|10
1737364090000|2025-01-20 09:08:10|25213.43|25133.43|25241.71|25161.71|25241.71|25161.71|25213.43|25133.43|10
1737364100000|2025-01-20 09:08:20|25242.48|25162.48|25241.67|25161.67|25247.67|25167.67|25241.52|25161.52|10
1737364110000|2025-01-20 09:08:30|25241.36|25161.36|25229.89|25149.89|25241.36|25161.36|25229.89|25149.89|10
1737364120000|2025-01-20 09:08:40|25229.28|25149.28|25220.59|25140.59|25229.28|25149.28|25220.59|25140.59|10
1737364130000|2025-01-20 09:08:50|25218.94|25138.94|25209.66|25129.66|25218.94|25138.94|25209.66|25129.66|10
1737364140000|2025-01-20 09:09:00|25209.45|25129.45|25213.11|25133.11|25214.5|25134.5|25208.7|25128.7|10
1737364150000|2025-01-20 09:09:10|25213.02|25133.02|25205.03|25125.03|25213.43|25133.43|25205.03|25125.03|10
1737364160000|2025-01-20 09:09:20|25204.23|25124.23|25204.06|25124.06|25204.5|25124.5|25202.16|25122.16|10
1737364170000|2025-01-20 09:09:30|25203.8|25123.8|25212.23|25132.23|25212.23|25132.23|25203.5|25123.5|10
1737364180000|2025-01-20 09:09:40|25212.78|25132.78|25208.06|25128.06|25213.51|25133.51|25207.97|25127.97|10
1737364190000|2025-01-20 09:09:50|25208.8|25128.8|25202.35|25122.35|25208.8|25128.8|25202.35|25122.35|10
1737364200000|2025-01-20 09:10:00|25201.79|25121.79|25207.35|25127.35|25207.35|25127.35|25201.79|25121.79|10
1737364210000|2025-01-20 09:10:10|25208.93|25128.93|25213.35|25133.35|25213.35|25133.35|25208.93|25128.93|10
1737364220000|2025-01-20 09:10:20|25216.05|25136.05|25221.99|25141.99|25224.93|25144.93|25215.97|25135.97|9
1737364230000|2025-01-20 09:10:30|25223.53|25143.53|25225.17|25145.17|25225.66|25145.66|25221.58|25141.58|10
1737364240000|2025-01-20 09:10:40|25224.57|25144.57|25231.73|25151.73|25231.73|25151.73|25224.57|25144.57|10
1737364250000|2025-01-20 09:10:50|25229.14|25149.14|25216.2|25136.2|25229.14|25149.14|25216.2|25136.2|10
1737364260000|2025-01-20 09:11:00|25215.36|25135.36|25187.02|25107.02|25215.36|25135.36|25187.02|25107.02|10
1737364270000|2025-01-20 09:11:10|25186.14|25106.14|25174.6|25094.6|25186.14|25106.14|25174.6|25094.6|10
1737364280000|2025-01-20 09:11:20|25174.97|25094.97|25165.41|25085.41|25174.97|25094.97|25165.34|25085.34|10
1737364290000|2025-01-20 09:11:30|25164.77|25084.77|25151.22|25071.22|25164.77|25084.77|25151.22|25071.22|10
1737364300000|2025-01-20 09:11:40|25151.97|25071.97|25151.29|25071.29|25152.68|25072.68|25151.29|25071.29|10
1737364310000|2025-01-20 09:11:50|25149.65|25069.65|25139.13|25059.13|25150.23|25070.23|25139.13|25059.13|10
1737364320000|2025-01-20 09:12:00|25138.48|25058.48|25130.87|25050.87|25138.69|25058.69|25130.87|25050.87|10
1737364330000|2025-01-20 09:12:10|25129.88|25049.88|25127.87|25047.87|25129.88|25049.88|25124.51|25044.51|10
1737364340000|2025-01-20 09:12:20|25130.51|25050.51|25149.82|25069.82|25150.41|25070.41|25130.51|25050.51|10
1737364350000|2025-01-20 09:12:30|25151.39|25071.39|25159.11|25079.11|25159.11|25079.11|25151.39|25071.39|10
1737364360000|2025-01-20 09:12:40|25160.35|25080.35|25160.42|25080.42|25165.08|25085.08|25160.35|25080.35|10
1737364370000|2025-01-20 09:12:50|25160.47|25080.47|25164.79|25084.79|25164.85|25084.85|25160.47|25080.47|9
1737364380000|2025-01-20 09:13:00|25164.19|25084.19|25167.32|25087.32|25167.32|25087.32|25163.63|25083.63|10
1737364390000|2025-01-20 09:13:10|25166.52|25086.52|25170.54|25090.54|25170.54|25090.54|25166.52|25086.52|10
1737364400000|2025-01-20 09:13:20|25170.9|25090.9|25172.55|25092.55|25173.3|25093.3|25166.74|25086.74|9
1737364410000|2025-01-20 09:13:30|25173.94|25093.94|25177.87|25097.87|25177.87|25097.87|25173.27|25093.27|10
1737364420000|2025-01-20 09:13:40|25178.74|25098.74|25178.38|25098.38|25180.41|25100.41|25174.91|25094.91|10
1737364430000|2025-01-20 09:13:50|25177.34|25097.34|25170.39|25090.39|25177.65|25097.65|25170.2|25090.2|10
1737364440000|2025-01-20 09:14:00|25170.91|25090.91|25162.19|25082.19|25170.91|25090.91|25162.19|25082.19|10
1737364450000|2025-01-20 09:14:10|25162.22|25082.22|25163.96|25083.96|25163.96|25083.96|25161.2|25081.2|10
1737364460000|2025-01-20 09:14:20|25164.76|25084.76|25176.52|25096.52|25176.52|25096.52|25164.76|25084.76|10
1737364470000|2025-01-20 09:14:30|25176.63|25096.63|25189.14|25109.14|25189.14|25109.14|25176.63|25096.63|10
1737364480000|2025-01-20 09:14:40|25189.46|25109.46|25195.21|25115.21|25195.41|25115.41|25189.33|25109.33|10
1737364490000|2025-01-20 09:14:50|25195.94|25115.94|25198.39|25118.39|25198.96|25118.96|25195.94|25115.94|10
1737364500000|2025-01-20 09:15:00|25198.32|25118.32|25193.31|25113.31|25198.32|25118.32|25190.02|25110.02|10
1737364510000|2025-01-20 09:15:10|25192.85|25112.85|25189.87|25109.87|25192.95|25112.95|25189.87|25109.87|10
1737364520000|2025-01-20 09:15:20|25189.8|25109.8|25193.39|25113.39|25193.39|25113.39|25188.02|25108.02|10
1737364530000|2025-01-20 09:15:30|25191.27|25111.27|25187.16|25107.16|25191.32|25111.32|25187.16|25107.16|10
1737364540000|2025-01-20 09:15:40|25186.26|25106.26|25174.69|25094.69|25186.26|25106.26|25174.69|25094.69|10
1737364550000|2025-01-20 09:15:50|25175.34|25095.34|25176.6|25096.6|25176.87|25096.87|25173.01|25093.01|10
1737364560000|2025-01-20 09:16:00|25178.09|25098.09|25171.29|25091.29|25178.61|25098.61|25170.8|25090.8|10
1737364570000|2025-01-20 09:16:10|25172.01|25092.01|25175.18|25095.18|25176.35|25096.35|25171.92|25091.92|10
1737364580000|2025-01-20 09:16:20|25175.08|25095.08|25168.31|25088.31|25175.39|25095.39|25168.31|25088.31|10
1737364590000|2025-01-20 09:16:30|25167.94|25087.94|25156.29|25076.29|25167.96|25087.96|25156.29|25076.29|10
1737364600000|2025-01-20 09:16:40|25156.17|25076.17|25149.74|25069.74|25157.72|25077.72|25149.74|25069.74|10
1737364610000|2025-01-20 09:16:50|25148.73|25068.73|25137.88|25057.88|25148.73|25068.73|25135.17|25055.17|10
1737364620000|2025-01-20 09:17:00|25135.26|25055.26|25126.84|25046.84|25136.15|25056.15|25126.84|25046.84|10
1737364630000|2025-01-20 09:17:10|25126.41|25046.41|25117.65|25037.65|25126.41|25046.41|25117.65|25037.65|10
1737364640000|2025-01-20 09:17:20|25115.52|25035.52|25109.09|25029.09|25115.52|25035.52|25105.27|25025.27|10
1737364650000|2025-01-20 09:17:30|25108.77|25028.77|25112.36|25032.36|25112.91|25032.91|25108.16|25028.16|10
1737364660000|2025-01-20 09:17:40|25110.76|25030.76|25114.09|25034.09|25117.08|25037.08|25110.76|25030.76|10
1737364670000|2025-01-20 09:17:50|25112.35|25032.35|25107.96|25027.96|25113.67|25033.67|25107.96|25027.96|10
1737364680000|2025-01-20 09:18:00|25107.71|25027.71|25103|25023|25107.71|25027.71|25101.04|25021.04|10
1737364690000|2025-01-20 09:18:10|25102.82|25022.82|25099.95|25019.95|25102.82|25022.82|25098.76|25018.76|10
1737364700000|2025-01-20 09:18:20|25100.53|25020.53|25104.61|25024.61|25104.61|25024.61|25099.79|25019.79|10
1737364710000|2025-01-20 09:18:30|25104.63|25024.63|25108.71|25028.71|25108.71|25028.71|25104.63|25024.63|10
1737364720000|2025-01-20 09:18:40|25108.13|25028.13|25113.22|25033.22|25113.22|25033.22|25108.13|25028.13|10
1737364730000|2025-01-20 09:18:50|25114.4|25034.4|25118.11|25038.11|25118.11|25038.11|25114.26|25034.26|10
1737364740000|2025-01-20 09:19:00|25117.07|25037.07|25115.1|25035.1|25118.5|25038.5|25115.1|25035.1|10
1737364750000|2025-01-20 09:19:10|25113.8|25033.8|25109.79|25029.79|25114.23|25034.23|25109.79|25029.79|10
1737364760000|2025-01-20 09:19:20|25109.52|25029.52|25112.45|25032.45|25112.45|25032.45|25109.27|25029.27|10
1737364770000|2025-01-20 09:19:30|25115.66|25035.66|25116.64|25036.64|25117.38|25037.38|25115.66|25035.66|10
1737364780000|2025-01-20 09:19:40|25117|25037|25121.63|25041.63|25121.63|25041.63|25117|25037|10
1737364790000|2025-01-20 09:19:50|25121.34|25041.34|25117.97|25037.97|25121.63|25041.63|25117.94|25037.94|10
1737364800000|2025-01-20 09:20:00|25117|25037|25111.05|25031.05|25117.08|25037.08|25110.78|25030.78|10
1737364810000|2025-01-20 09:20:10|25110.49|25030.49|25111.76|25031.76|25111.76|25031.76|25107.78|25027.78|10
1737364820000|2025-01-20 09:20:20|25111.49|25031.49|25098.12|25018.12|25111.49|25031.49|25098.12|25018.12|10
1737364830000|2025-01-20 09:20:30|25097.96|25017.96|25097.7|25017.7|25097.96|25017.96|25095.09|25015.09|10
1737364840000|2025-01-20 09:20:40|25098.17|25018.17|25103.28|25023.28|25103.28|25023.28|25097.21|25017.21|10
1737364850000|2025-01-20 09:20:50|25104.12|25024.12|25103.84|25023.84|25106.24|25026.24|25103.84|25023.84|10
1737364860000|2025-01-20 09:21:00|25103.67|25023.67|25107.74|25027.74|25108.97|25028.97|25103.67|25023.67|10
1737364870000|2025-01-20 09:21:10|25109.49|25029.49|25101.96|25021.96|25109.49|25029.49|25101.96|25021.96|10
1737364880000|2025-01-20 09:21:20|25102.4|25022.4|25105.68|25025.68|25106.2|25026.2|25102.32|25022.32|10
1737364890000|2025-01-20 09:21:30|25106.53|25026.53|25100.16|25020.16|25106.87|25026.87|25100.16|25020.16|10
1737364900000|2025-01-20 09:21:40|25100.54|25020.54|25090.45|25010.45|25103.37|25023.37|25090.45|25010.45|10
1737364910000|2025-01-20 09:21:50|25090.06|25010.06|25068.59|24988.59|25090.06|25010.06|25067.38|24987.38|10
1737364920000|2025-01-20 09:22:00|25068.46|24988.46|25065.6|24985.6|25068.46|24988.46|25065.03|24985.03|10
1737364930000|2025-01-20 09:22:10|25066.12|24986.12|25068.24|24988.24|25068.24|24988.24|25065.4|24985.4|10
1737364940000|2025-01-20 09:22:20|25067.87|24987.87|25076.89|24996.89|25076.89|24996.89|25067.87|24987.87|10
1737364950000|2025-01-20 09:22:30|25077.69|24997.69|25078.82|24998.82|25078.82|24998.82|25075.61|24995.61|10
1737364960000|2025-01-20 09:22:40|25079.59|24999.59|25079.81|24999.81|25081.46|25001.46|25079.45|24999.45|10
1737364970000|2025-01-20 09:22:50|25080.09|25000.09|25077.2|24997.2|25080.22|25000.22|25077.2|24997.2|10
1737364980000|2025-01-20 09:23:00|25076.57|24996.57|25075.48|24995.48|25078.96|24998.96|25074.28|24994.28|10
1737364990000|2025-01-20 09:23:10|25075.99|24995.99|25068.76|24988.76|25080.63|25000.63|25068.76|24988.76|9
1737365000000|2025-01-20 09:23:20|25071.24|24991.24|25075.97|24995.97|25075.97|24995.97|25071.24|24991.24|10
1737365010000|2025-01-20 09:23:30|25077.79|24997.79|25081.41|25001.41|25083.1|25003.1|25077.79|24997.79|10
1737365020000|2025-01-20 09:23:40|25079.78|24999.78|25077.99|24997.99|25080.04|25000.04|25077.99|24997.99|10
1737365030000|2025-01-20 09:23:50|25078.54|24998.54|25072.77|24992.77|25078.54|24998.54|25072.77|24992.77|10
1737365040000|2025-01-20 09:24:00|25071.85|24991.85|25067.54|24987.54|25071.85|24991.85|25067.54|24987.54|10
1737365050000|2025-01-20 09:24:10|25067.14|24987.14|25072.19|24992.19|25073.55|24993.55|25067.14|24987.14|10
1737365060000|2025-01-20 09:24:20|25072.89|24992.89|25073.62|24993.62|25074.74|24994.74|25072.71|24992.71|10
1737365070000|2025-01-20 09:24:30|25073.14|24993.14|25055.91|24975.91|25074.45|24994.45|25055.91|24975.91|10
1737365080000|2025-01-20 09:24:40|25054.36|24974.36|25039.32|24959.32|25054.36|24974.36|25039.32|24959.32|10
1737365090000|2025-01-20 09:24:50|25036.61|24956.61|25037.44|24957.44|25037.83|24957.83|25036.31|24956.31|10
1737365100000|2025-01-20 09:25:00|25036.09|24956.09|25026.28|24946.28|25036.09|24956.09|25026.28|24946.28|10
1737365110000|2025-01-20 09:25:10|25023.95|24943.95|25018.89|24938.89|25023.95|24943.95|25018.6|24938.6|10
1737365120000|2025-01-20 09:25:20|25011.48|24931.48|25000.77|24920.77|25013.24|24933.24|25000.76|24920.76|10
1737365130000|2025-01-20 09:25:30|25000.27|24920.27|24984.04|24904.04|25000.27|24920.27|24984.04|24904.04|10
1737365140000|2025-01-20 09:25:40|24980.05|24900.05|24974.27|24894.27|24980.05|24900.05|24974.27|24894.27|10
1737365150000|2025-01-20 09:25:50|24974.26|24894.26|24974.63|24894.63|24975.05|24895.05|24973.94|24893.94|10
1737365160000|2025-01-20 09:26:00|24975.08|24895.08|24973.87|24893.87|24976.26|24896.26|24973.87|24893.87|10
1737365170000|2025-01-20 09:26:10|24974.01|24894.01|24972.08|24892.08|24974.38|24894.38|24971.38|24891.38|10
1737365180000|2025-01-20 09:26:20|24970.53|24890.53|24966.15|24886.15|24970.64|24890.64|24965.62|24885.62|10
1737365190000|2025-01-20 09:26:30|24965.88|24885.88|24954.9|24874.9|24966.01|24886.01|24953.58|24873.58|10
1737365200000|2025-01-20 09:26:40|24955.89|24875.89|24964.64|24884.64|24964.64|24884.64|24954.64|24874.64|10
1737365210000|2025-01-20 09:26:50|24960.54|24880.54|24964.02|24884.02|24966.76|24886.76|24960.54|24880.54|10
1737365220000|2025-01-20 09:27:00|24963.39|24883.39|24966.06|24886.06|24966.06|24886.06|24962.5|24882.5|10
1737365230000|2025-01-20 09:27:10|24967.39|24887.39|24965.85|24885.85|24967.39|24887.39|24965.64|24885.64|10
1737365240000|2025-01-20 09:27:20|24965.17|24885.17|24953.32|24873.32|24965.17|24885.17|24953.32|24873.32|10
1737365250000|2025-01-20 09:27:30|24951.98|24871.98|24949.36|24869.36|24951.98|24871.98|24946.2|24866.2|9
1737365260000|2025-01-20 09:27:40|24947.81|24867.81|24943.53|24863.53|24948.77|24868.77|24943.53|24863.53|10
1737365270000|2025-01-20 09:27:50|24943.42|24863.42|24936.4|24856.4|24943.42|24863.42|24936.4|24856.4|10
1737365280000|2025-01-20 09:28:00|24935.48|24855.48|24933.29|24853.29|24936.15|24856.15|24932.87|24852.87|10
1737365290000|2025-01-20 09:28:10|24934.16|24854.16|24938.09|24858.09|24938.09|24858.09|24933.12|24853.12|10
1737365300000|2025-01-20 09:28:20|24939.9|24859.9|24947.11|24867.11|24947.11|24867.11|24939.9|24859.9|10
1737365310000|2025-01-20 09:28:30|24947.92|24867.92|24952.5|24872.5|24952.82|24872.82|24946.92|24866.92|10
1737365320000|2025-01-20 09:28:40|24952.99|24872.99|24964.18|24884.18|24964.18|24884.18|24952.99|24872.99|10
1737365330000|2025-01-20 09:28:50|24963.77|24883.77|24961.3|24881.3|24965.15|24885.15|24961.18|24881.18|10
1737365340000|2025-01-20 09:29:00|24961.08|24881.08|24959.77|24879.77|24961.9|24881.9|24956.82|24876.82|10
1737365350000|2025-01-20 09:29:10|24959.11|24879.11|24961.34|24881.34|24961.52|24881.52|24958.63|24878.63|10
1737365360000|2025-01-20 09:29:20|24961.85|24881.85|24971.51|24891.51|24971.64|24891.64|24961.85|24881.85|9
1737365370000|2025-01-20 09:29:30|24973.62|24893.62|24973.31|24893.31|24975.51|24895.51|24972.48|24892.48|10
1737365380000|2025-01-20 09:29:40|24973.86|24893.86|24979.31|24899.31|24980.4|24900.4|24973.86|24893.86|10
1737365390000|2025-01-20 09:29:50|24979.24|24899.24|24984.98|24904.98|24985.71|24905.71|24979.24|24899.24|10
1737365400000|2025-01-20 09:30:00|24985.73|24905.73|24992.01|24912.01|24992.41|24912.41|24985.52|24905.52|10
1737365410000|2025-01-20 09:30:10|24992.32|24912.32|24987.74|24907.74|24992.32|24912.32|24987.74|24907.74|10
1737365420000|2025-01-20 09:30:20|24986.47|24906.47|24993.79|24913.79|24993.79|24913.79|24984.22|24904.22|10
1737365430000|2025-01-20 09:30:30|24996.33|24916.33|25004.19|24924.19|25004.36|24924.36|24992.91|24912.91|10
1737365440000|2025-01-20 09:30:40|25004.18|24924.18|25003.12|24923.12|25005.62|24925.62|25002.49|24922.49|10
1737365450000|2025-01-20 09:30:50|25003.11|24923.11|25007.09|24927.09|25007.09|24927.09|25002.24|24922.24|10
1737365460000|2025-01-20 09:31:00|25007.77|24927.77|25011.74|24931.74|25011.74|24931.74|25007.77|24927.77|10
1737365470000|2025-01-20 09:31:10|25018.67|24938.67|25022.43|24942.43|25023.09|24943.09|25018.67|24938.67|10
1737365480000|2025-01-20 09:31:20|25023.57|24943.57|25031.45|24951.45|25031.45|24951.45|25023.57|24943.57|10
1737365490000|2025-01-20 09:31:30|25032.39|24952.39|25035.52|24955.52|25035.75|24955.75|25032.39|24952.39|10
1737365500000|2025-01-20 09:31:40|25035.36|24955.36|25034.57|24954.57|25035.36|24955.36|25032.28|24952.28|10
1737365510000|2025-01-20 09:31:50|25035.08|24955.08|25029.01|24949.01|25035.08|24955.08|25029.01|24949.01|10
1737365520000|2025-01-20 09:32:00|25028.33|24948.33|25017.46|24937.46|25028.51|24948.51|25017.46|24937.46|10
1737365530000|2025-01-20 09:32:10|25015.33|24935.33|25007.99|24927.99|25017.34|24937.34|25007.99|24927.99|10
1737365540000|2025-01-20 09:32:20|25007.4|24927.4|25013.71|24933.71|25013.71|24933.71|25006.07|24926.07|10
1737365550000|2025-01-20 09:32:30|25016.43|24936.43|25010.83|24930.83|25017.56|24937.56|25010.83|24930.83|10
1737365560000|2025-01-20 09:32:40|25010.09|24930.09|24997.74|24917.74|25010.09|24930.09|24997.66|24917.66|10
1737365570000|2025-01-20 09:32:50|24996.76|24916.76|24993.93|24913.93|24996.82|24916.82|24993.93|24913.93|10
1737365580000|2025-01-20 09:33:00|24993.88|24913.88|24987.45|24907.45|24994.09|24914.09|24987.45|24907.45|10
1737365590000|2025-01-20 09:33:10|24987.4|24907.4|24978.63|24898.63|24987.4|24907.4|24978.63|24898.63|10
1737365600000|2025-01-20 09:33:20|24978.2|24898.2|24952.64|24872.64|24978.2|24898.2|24950.35|24870.35|10
1737365610000|2025-01-20 09:33:30|24947.97|24867.97|24942.97|24862.97|24947.97|24867.97|24940.23|24860.23|10
1737365620000|2025-01-20 09:33:40|24942.77|24862.77|24927.96|24847.96|24942.77|24862.77|24927.96|24847.96|10
1737365630000|2025-01-20 09:33:50|24925.81|24845.81|24927.16|24847.16|24927.97|24847.97|24924.99|24844.99|10
1737365640000|2025-01-20 09:34:00|24927.88|24847.88|24926.94|24846.94|24930.89|24850.89|24926.94|24846.94|10
1737365650000|2025-01-20 09:34:10|24926|24846|24921.6|24841.6|24926|24846|24918.81|24838.81|10
1737365660000|2025-01-20 09:34:20|24923.31|24843.31|24909.31|24829.31|24923.31|24843.31|24908.54|24828.54|10
1737365670000|2025-01-20 09:34:30|24907.18|24827.18|24906.66|24826.66|24907.95|24827.95|24904.13|24824.13|10
1737365680000|2025-01-20 09:34:40|24906.87|24826.87|24912.12|24832.12|24912.12|24832.12|24905.26|24825.26|10
1737365690000|2025-01-20 09:34:50|24911.81|24831.81|24918.5|24838.5|24918.5|24838.5|24911.81|24831.81|10
1737365700000|2025-01-20 09:35:00|24917.38|24837.38|24913.32|24833.32|24919.48|24839.48|24913.27|24833.27|10
1737365710000|2025-01-20 09:35:10|24911.11|24831.11|24915.95|24835.95|24915.95|24835.95|24909.58|24829.58|10
1737365720000|2025-01-20 09:35:20|24915.36|24835.36|24915.69|24835.69|24916.1|24836.1|24914.37|24834.37|10
1737365730000|2025-01-20 09:35:30|24916.3|24836.3|24920.55|24840.55|24920.55|24840.55|24916.3|24836.3|10
1737365740000|2025-01-20 09:35:40|24922.58|24842.58|24921.5|24841.5|24923.15|24843.15|24919.71|24839.71|10
1737365750000|2025-01-20 09:35:50|24920.94|24840.94|24914.53|24834.53|24921.52|24841.52|24914.53|24834.53|10
1737365760000|2025-01-20 09:36:00|24914.36|24834.36|24913.02|24833.02|24914.36|24834.36|24910.8|24830.8|10
1737365770000|2025-01-20 09:36:10|24910.65|24830.65|24916.18|24836.18|24916.61|24836.61|24910.65|24830.65|10
1737365780000|2025-01-20 09:36:20|24915.8|24835.8|24915.89|24835.89|24916.84|24836.84|24913.13|24833.13|10
1737365790000|2025-01-20 09:36:30|24917.27|24837.27|24919.28|24839.28|24920.74|24840.74|24914.15|24834.15|10
1737365800000|2025-01-20 09:36:40|24919.63|24839.63|24916.86|24836.86|24921.59|24841.59|24916.86|24836.86|10
1737365810000|2025-01-20 09:36:50|24920.05|24840.05|24938.69|24858.69|24938.69|24858.69|24920.05|24840.05|10
1737365820000|2025-01-20 09:37:00|24939.46|24859.46|24933.12|24853.12|24939.46|24859.46|24932.84|24852.84|10
1737365830000|2025-01-20 09:37:10|24932.35|24852.35|24922.92|24842.92|24932.35|24852.35|24922.92|24842.92|9
1737365840000|2025-01-20 09:37:20|24923.45|24843.45|24905.13|24825.13|24923.61|24843.61|24905.13|24825.13|10
1737365850000|2025-01-20 09:37:30|24903.88|24823.88|24893|24813|24903.88|24823.88|24893|24813|10
1737365860000|2025-01-20 09:37:40|24892.11|24812.11|24882.8|24802.8|24892.11|24812.11|24882.8|24802.8|10
1737365870000|2025-01-20 09:37:50|24881.93|24801.93|24875.31|24795.31|24881.93|24801.93|24875.31|24795.31|10
1737365880000|2025-01-20 09:38:00|24875.79|24795.79|24862.36|24782.36|24876.02|24796.02|24862.36|24782.36|10
1737365890000|2025-01-20 09:38:10|24863.51|24783.51|24852.57|24772.57|24863.51|24783.51|24852.57|24772.57|10
1737365900000|2025-01-20 09:38:20|24851.91|24771.91|24838.23|24758.23|24852.14|24772.14|24837.1|24757.1|10
1737365910000|2025-01-20 09:38:30|24834.71|24754.71|24833.07|24753.07|24834.71|24754.71|24832.82|24752.82|10
1737365920000|2025-01-20 09:38:40|24834.9|24754.9|24843.31|24763.31|24843.31|24763.31|24834.9|24754.9|10
1737365930000|2025-01-20 09:38:50|24846.51|24766.51|24842.73|24762.73|24846.66|24766.66|24842.17|24762.17|10
1737365940000|2025-01-20 09:39:00|24841.32|24761.32|24840.82|24760.82|24842.16|24762.16|24840.5|24760.5|10
1737365950000|2025-01-20 09:39:10|24840.36|24760.36|24836.39|24756.39|24841.19|24761.19|24834.46|24754.46|10
1737365960000|2025-01-20 09:39:20|24836.76|24756.76|24821.63|24741.63|24836.76|24756.76|24820.58|24740.58|10
1737365970000|2025-01-20 09:39:30|24819.34|24739.34|24812.81|24732.81|24819.71|24739.71|24811.96|24731.96|10
1737365980000|2025-01-20 09:39:40|24812.1|24732.1|24802.74|24722.74|24812.1|24732.1|24797.72|24717.72|10
1737365990000|2025-01-20 09:39:50|24797.3|24717.3|24799.68|24719.68|24804.36|24724.36|24797.3|24717.3|10
1737366000000|2025-01-20 09:40:00|24797.15|24717.15|24799.55|24719.55|24800.01|24720.01|24797.15|24717.15|10
1737366010000|2025-01-20 09:40:10|24800.04|24720.04|24806.91|24726.91|24808.31|24728.31|24800.04|24720.04|10
1737366020000|2025-01-20 09:40:20|24804.83|24724.83|24803.55|24723.55|24804.83|24724.83|24800.19|24720.19|10
1737366030000|2025-01-20 09:40:30|24806.35|24726.35|24818.5|24738.5|24818.5|24738.5|24806.35|24726.35|10
1737366040000|2025-01-20 09:40:40|24821.49|24741.49|24823.75|24743.75|24826.61|24746.61|24821.12|24741.12|10
1737366050000|2025-01-20 09:40:50|24823.38|24743.38|24820.4|24740.4|24825.54|24745.54|24820.4|24740.4|10
1737366060000|2025-01-20 09:41:00|24820.74|24740.74|24829.47|24749.47|24831.94|24751.94|24820.74|24740.74|10
1737366070000|2025-01-20 09:41:10|24831.4|24751.4|24832.37|24752.37|24832.37|24752.37|24829.92|24749.92|10
1737366080000|2025-01-20 09:41:20|24830.47|24750.47|24832.26|24752.26|24835.43|24755.43|24829.44|24749.44|10
1737366090000|2025-01-20 09:41:30|24830.09|24750.09|24837.72|24757.72|24837.72|24757.72|24830.09|24750.09|10
1737366100000|2025-01-20 09:41:40|24838.95|24758.95|24837.57|24757.57|24839.14|24759.14|24835.73|24755.73|10
1737366110000|2025-01-20 09:41:50|24837.48|24757.48|24844.66|24764.66|24844.66|24764.66|24837.48|24757.48|10
1737366120000|2025-01-20 09:42:00|24845.27|24765.27|24852.01|24772.01|24852.01|24772.01|24845.27|24765.27|10
1737366130000|2025-01-20 09:42:10|24851.22|24771.22|24845.15|24765.15|24851.22|24771.22|24845.15|24765.15|10
1737366140000|2025-01-20 09:42:20|24844.83|24764.83|24842.77|24762.77|24846.83|24766.83|24842.77|24762.77|10
1737366150000|2025-01-20 09:42:30|24842.4|24762.4|24844.49|24764.49|24844.49|24764.49|24839.92|24759.92|10
1737366160000|2025-01-20 09:42:40|24846.28|24766.28|24843.08|24763.08|24846.88|24766.88|24842.01|24762.01|10
1737366170000|2025-01-20 09:42:50|24842.89|24762.89|24843.83|24763.83|24844.51|24764.51|24840.78|24760.78|10
1737366180000|2025-01-20 09:43:00|24840.68|24760.68|24839.01|24759.01|24840.68|24760.68|24837.84|24757.84|10
1737366190000|2025-01-20 09:43:10|24836.42|24756.42|24843.63|24763.63|24843.63|24763.63|24836.42|24756.42|10
1737366200000|2025-01-20 09:43:20|24846.27|24766.27|24843.93|24763.93|24847.76|24767.76|24843.93|24763.93|10
1737366210000|2025-01-20 09:43:30|24844.28|24764.28|24855.07|24775.07|24855.07|24775.07|24844.28|24764.28|10
1737366220000|2025-01-20 09:43:40|24855.39|24775.39|24858.62|24778.62|24858.62|24778.62|24854.94|24774.94|10
1737366230000|2025-01-20 09:43:50|24858.65|24778.65|24856.7|24776.7|24860.08|24780.08|24856.7|24776.7|10
1737366240000|2025-01-20 09:44:00|24856.09|24776.09|24871.18|24791.18|24871.25|24791.25|24856.09|24776.09|9
1737366250000|2025-01-20 09:44:10|24871.26|24791.26|24879.87|24799.87|24879.87|24799.87|24871.26|24791.26|10
1737366260000|2025-01-20 09:44:20|24880.61|24800.61|24881.09|24801.09|24881.42|24801.42|24880.19|24800.19|10
1737366270000|2025-01-20 09:44:30|24879.95|24799.95|24879.02|24799.02|24881.4|24801.4|24879.02|24799.02|10
1737366280000|2025-01-20 09:44:40|24876.59|24796.59|24871.21|24791.21|24876.59|24796.59|24871.21|24791.21|10
1737366290000|2025-01-20 09:44:50|24869.86|24789.86|24869.12|24789.12|24869.86|24789.86|24863.02|24783.02|10
1737366300000|2025-01-20 09:45:00|24868.07|24788.07|24873.44|24793.44|24873.44|24793.44|24868.07|24788.07|10
1737366310000|2025-01-20 09:45:10|24874.71|24794.71|24879.22|24799.22|24879.22|24799.22|24874.71|24794.71|10
1737366320000|2025-01-20 09:45:20|24879.87|24799.87|24877.52|24797.52|24879.87|24799.87|24877.52|24797.52|9
1737366330000|2025-01-20 09:45:30|24877.3|24797.3|24878.65|24798.65|24883.96|24803.96|24877.3|24797.3|10
1737366340000|2025-01-20 09:45:40|24878.1|24798.1|24880.22|24800.22|24882.57|24802.57|24877.9|24797.9|9
1737366350000|2025-01-20 09:45:50|24879.2|24799.2|24877.54|24797.54|24879.2|24799.2|24876.91|24796.91|10
1737366360000|2025-01-20 09:46:00|24876.79|24796.79|24875.83|24795.83|24877.33|24797.33|24875.83|24795.83|10
1737366370000|2025-01-20 09:46:10|24872.34|24792.34|24872.96|24792.96|24873.28|24793.28|24871.25|24791.25|10
1737366380000|2025-01-20 09:46:20|24872.21|24792.21|24877.69|24797.69|24877.69|24797.69|24871.72|24791.72|10
1737366390000|2025-01-20 09:46:30|24877.89|24797.89|24888.09|24808.09|24888.09|24808.09|24877.89|24797.89|10
1737366400000|2025-01-20 09:46:40|24888.13|24808.13|24887.19|24807.19|24888.59|24808.59|24887.19|24807.19|10
1737366410000|2025-01-20 09:46:50|24887.71|24807.71|24888.02|24808.02|24889.13|24809.13|24887.25|24807.25|10
1737366420000|2025-01-20 09:47:00|24886.08|24806.08|24893.23|24813.23|24893.23|24813.23|24886.08|24806.08|10
1737366430000|2025-01-20 09:47:10|24895.58|24815.58|24890.43|24810.43|24895.58|24815.58|24889.02|24809.02|10
1737366440000|2025-01-20 09:47:20|24891.92|24811.92|24895.77|24815.77|24896.17|24816.17|24891.92|24811.92|10
1737366450000|2025-01-20 09:47:30|24896.7|24816.7|24892.9|24812.9|24898.36|24818.36|24892.9|24812.9|10
1737366460000|2025-01-20 09:47:40|24891.49|24811.49|24878.4|24798.4|24891.49|24811.49|24878.4|24798.4|10
1737366470000|2025-01-20 09:47:50|24876.38|24796.38|24877.93|24797.93|24878.5|24798.5|24876.2|24796.2|10
1737366480000|2025-01-20 09:48:00|24875.67|24795.67|24870.15|24790.15|24878.73|24798.73|24870.15|24790.15|9
1737366490000|2025-01-20 09:48:10|24869.88|24789.88|24864.22|24784.22|24869.88|24789.88|24863.94|24783.94|10
1737366500000|2025-01-20 09:48:20|24862.09|24782.09|24861.27|24781.27|24862.09|24782.09|24860.78|24780.78|10
1737366510000|2025-01-20 09:48:30|24861.6|24781.6|24857.46|24777.46|24862.41|24782.41|24857.46|24777.46|10
1737366520000|2025-01-20 09:48:40|24857.55|24777.55|24855.55|24775.55|24857.66|24777.66|24853.69|24773.69|10
1737366530000|2025-01-20 09:48:50|24855.57|24775.57|24855.58|24775.58|24857.94|24777.94|24855.23|24775.23|10
1737366540000|2025-01-20 09:49:00|24855.24|24775.24|24846.84|24766.84|24855.24|24775.24|24846.84|24766.84|10
1737366550000|2025-01-20 09:49:10|24844.67|24764.67|24837.64|24757.64|24844.67|24764.67|24837.64|24757.64|9
1737366560000|2025-01-20 09:49:20|24838.03|24758.03|24841.08|24761.08|24841.23|24761.23|24838.03|24758.03|10
1737366570000|2025-01-20 09:49:30|24841.92|24761.92|24831.58|24751.58|24841.92|24761.92|24831.58|24751.58|10
1737366580000|2025-01-20 09:49:40|24829.59|24749.59|24822.46|24742.46|24829.66|24749.66|24822.46|24742.46|10
1737366590000|2025-01-20 09:49:50|24822.26|24742.26|24818.33|24738.33|24822.83|24742.83|24818.19|24738.19|10
1737366600000|2025-01-20 09:50:00|24817.71|24737.71|24809.9|24729.9|24817.71|24737.71|24809.9|24729.9|10
1737366610000|2025-01-20 09:50:10|24809.82|24729.82|24802.25|24722.25|24809.82|24729.82|24797.62|24717.62|10
1737366620000|2025-01-20 09:50:20|24803.58|24723.58|24815.4|24735.4|24815.98|24735.98|24803.58|24723.58|9
1737366630000|2025-01-20 09:50:30|24813.29|24733.29|24805.9|24725.9|24813.29|24733.29|24805.48|24725.48|9
1737366640000|2025-01-20 09:50:40|24804.17|24724.17|24802.95|24722.95|24805.98|24725.98|24802.95|24722.95|10
1737366650000|2025-01-20 09:50:50|24800.34|24720.34|24795.95|24715.95|24800.34|24720.34|24795.95|24715.95|10
1737366660000|2025-01-20 09:51:00|24796.99|24716.99|24797.29|24717.29|24797.65|24717.65|24796.38|24716.38|10
1737366670000|2025-01-20 09:51:10|24796.92|24716.92|24794.52|24714.52|24797.64|24717.64|24792.54|24712.54|10
1737366680000|2025-01-20 09:51:20|24794.98|24714.98|24797.29|24717.29|24797.9|24717.9|24793.84|24713.84|10
1737366690000|2025-01-20 09:51:30|24796.34|24716.34|24793.51|24713.51|24796.34|24716.34|24792.71|24712.71|10
1737366700000|2025-01-20 09:51:40|24793.85|24713.85|24786.56|24706.56|24793.85|24713.85|24785.47|24705.47|10
1737366710000|2025-01-20 09:51:50|24786.91|24706.91|24791.83|24711.83|24793.04|24713.04|24786.91|24706.91|10
1737366720000|2025-01-20 09:52:00|24791.46|24711.46|24804.12|24724.12|24804.12|24724.12|24791.46|24711.46|10
1737366730000|2025-01-20 09:52:10|24803.36|24723.36|24806.23|24726.23|24807.54|24727.54|24803.12|24723.12|10
1737366740000|2025-01-20 09:52:20|24805.26|24725.26|24803.77|24723.77|24805.26|24725.26|24802.82|24722.82|10
1737366750000|2025-01-20 09:52:30|24805.24|24725.24|24824.31|24744.31|24824.31|24744.31|24805.24|24725.24|10
1737366760000|2025-01-20 09:52:40|24825.44|24745.44|24837.08|24757.08|24837.08|24757.08|24825.44|24745.44|10
1737366770000|2025-01-20 09:52:50|24839.6|24759.6|24839.77|24759.77|24843.29|24763.29|24839.6|24759.6|10
1737366780000|2025-01-20 09:53:00|24838.71|24758.71|24835.95|24755.95|24838.71|24758.71|24833.87|24753.87|10
1737366790000|2025-01-20 09:53:10|24835.68|24755.68|24834.88|24754.88|24835.68|24755.68|24832.99|24752.99|10
1737366800000|2025-01-20 09:53:20|24834.46|24754.46|24828.6|24748.6|24834.6|24754.6|24828.6|24748.6|10
1737366810000|2025-01-20 09:53:30|24828.03|24748.03|24822.87|24742.87|24828.03|24748.03|24822.46|24742.46|10
1737366820000|2025-01-20 09:53:40|24823.1|24743.1|24819.73|24739.73|24823.1|24743.1|24819.73|24739.73|10
1737366830000|2025-01-20 09:53:50|24819.63|24739.63|24820.12|24740.12|24820.12|24740.12|24818.68|24738.68|10
1737366840000|2025-01-20 09:54:00|24819.64|24739.64|24821.13|24741.13|24821.23|24741.23|24819.49|24739.49|10
1737366850000|2025-01-20 09:54:10|24822.05|24742.05|24828.68|24748.68|24828.68|24748.68|24822.05|24742.05|10
1737366860000|2025-01-20 09:54:20|24830.58|24750.58|24831.72|24751.72|24832.99|24752.99|24828.98|24748.98|10
1737366870000|2025-01-20 09:54:30|24834.03|24754.03|24836.99|24756.99|24836.99|24756.99|24834.03|24754.03|9
1737366880000|2025-01-20 09:54:40|24836.79|24756.79|24837.66|24757.66|24838.65|24758.65|24835.8|24755.8|10
1737366890000|2025-01-20 09:54:50|24838.1|24758.1|24839.58|24759.58|24839.58|24759.58|24837.72|24757.72|9
1737366900000|2025-01-20 09:55:00|24839.29|24759.29|24836.67|24756.67|24840.05|24760.05|24836.42|24756.42|10
1737366910000|2025-01-20 09:55:10|24836.14|24756.14|24838.51|24758.51|24838.51|24758.51|24836.14|24756.14|10
1737366920000|2025-01-20 09:55:20|24838.77|24758.77|24843.8|24763.8|24845.84|24765.84|24838.77|24758.77|10
1737366930000|2025-01-20 09:55:30|24843.68|24763.68|24847.18|24767.18|24847.18|24767.18|24843.68|24763.68|10
1737366940000|2025-01-20 09:55:40|24847.93|24767.93|24849.35|24769.35|24850.25|24770.25|24847.93|24767.93|10
1737366950000|2025-01-20 09:55:50|24848.91|24768.91|24847.9|24767.9|24849.35|24769.35|24847.26|24767.26|9
1737366960000|2025-01-20 09:56:00|24849.56|24769.56|24855.74|24775.74|24855.74|24775.74|24849.16|24769.16|10
1737366970000|2025-01-20 09:56:10|24856.41|24776.41|24855.67|24775.67|24857.56|24777.56|24855.55|24775.55|10
1737366980000|2025-01-20 09:56:20|24856.18|24776.18|24854.91|24774.91|24856.18|24776.18|24854.53|24774.53|10
1737366990000|2025-01-20 09:56:30|24855.75|24775.75|24859.35|24779.35|24859.47|24779.47|24855.44|24775.44|10
1737367000000|2025-01-20 09:56:40|24859.99|24779.99|24859.48|24779.48|24859.99|24779.99|24857.62|24777.62|10
1737367010000|2025-01-20 09:56:50|24860.8|24780.8|24870.71|24790.71|24870.78|24790.78|24860.8|24780.8|10
1737367020000|2025-01-20 09:57:00|24869.93|24789.93|24866.19|24786.19|24869.98|24789.98|24866.19|24786.19|10
1737367030000|2025-01-20 09:57:10|24865.7|24785.7|24870.73|24790.73|24870.73|24790.73|24865.42|24785.42|10
1737367040000|2025-01-20 09:57:20|24871.39|24791.39|24871.97|24791.97|24871.97|24791.97|24870.35|24790.35|10
1737367050000|2025-01-20 09:57:30|24871.48|24791.48|24871.02|24791.02|24871.79|24791.79|24870.53|24790.53|9
1737367060000|2025-01-20 09:57:40|24870.99|24790.99|24867.38|24787.38|24870.99|24790.99|24867.38|24787.38|10
1737367070000|2025-01-20 09:57:50|24866.09|24786.09|24867.23|24787.23|24867.23|24787.23|24865.73|24785.73|10
1737367080000|2025-01-20 09:58:00|24867.26|24787.26|24867.73|24787.73|24868.21|24788.21|24865.96|24785.96|9
1737367090000|2025-01-20 09:58:10|24867.33|24787.33|24860.18|24780.18|24867.76|24787.76|24860.18|24780.18|10
1737367100000|2025-01-20 09:58:20|24859.77|24779.77|24860.27|24780.27|24861.1|24781.1|24859.77|24779.77|10
1737367110000|2025-01-20 09:58:30|24859.47|24779.47|24859.67|24779.67|24860.89|24780.89|24859.47|24779.47|10
1737367120000|2025-01-20 09:58:40|24858.64|24778.64|24857.79|24777.79|24859.95|24779.95|24857.79|24777.79|10
1737367130000|2025-01-20 09:58:50|24856.9|24776.9|24852.85|24772.85|24857.41|24777.41|24852.85|24772.85|10
1737367140000|2025-01-20 09:59:00|24849.71|24769.71|24851.88|24771.88|24852.43|24772.43|24848.34|24768.34|10
1737367150000|2025-01-20 09:59:10|24851.3|24771.3|24851.74|24771.74|24852.37|24772.37|24851.3|24771.3|10
1737367160000|2025-01-20 09:59:20|24852|24772|24849.61|24769.61|24852|24772|24849.61|24769.61|10
1737367170000|2025-01-20 09:59:30|24849.05|24769.05|24845.43|24765.43|24849.05|24769.05|24845.43|24765.43|10
1737367180000|2025-01-20 09:59:40|24846.04|24766.04|24843.66|24763.66|24846.04|24766.04|24843.66|24763.66|10
1737367190000|2025-01-20 09:59:50|24843.78|24763.78|24844.9|24764.9|24846.63|24766.63|24843.78|24763.78|10
1737367200000|2025-01-20 10:00:00|24845.15|24765.15|24846.17|24766.17|24846.17|24766.17|24843.4|24763.4|10
1737367210000|2025-01-20 10:00:10|24847.13|24767.13|24850.81|24770.81|24850.81|24770.81|24846.92|24766.92|10
1737367220000|2025-01-20 10:00:20|24847.74|24767.74|24847.27|24767.27|24848.68|24768.68|24846.77|24766.77|10
1737367230000|2025-01-20 10:00:30|24846.91|24766.91|24851.15|24771.15|24851.57|24771.57|24846.91|24766.91|10
1737367240000|2025-01-20 10:00:40|24851.07|24771.07|24850.05|24770.05|24851.36|24771.36|24849.41|24769.41|9
1737367250000|2025-01-20 10:00:50|24851.13|24771.13|24851.19|24771.19|24858.25|24778.25|24850.91|24770.91|10
1737367260000|2025-01-20 10:01:00|24852.11|24772.11|24850.44|24770.44|24852.11|24772.11|24849.99|24769.99|10
1737367270000|2025-01-20 10:01:10|24850.61|24770.61|24855.58|24775.58|24855.58|24775.58|24850.61|24770.61|10
1737367280000|2025-01-20 10:01:20|24855.49|24775.49|24850.55|24770.55|24855.49|24775.49|24849.18|24769.18|10
1737367290000|2025-01-20 10:01:30|24850.84|24770.84|24847.94|24767.94|24850.84|24770.84|24847.56|24767.56|10
1737367300000|2025-01-20 10:01:40|24846.95|24766.95|24837.33|24757.33|24846.95|24766.95|24837.33|24757.33|10
1737367310000|2025-01-20 10:01:50|24836.77|24756.77|24835.37|24755.37|24836.77|24756.77|24834.23|24754.23|10
1737367320000|2025-01-20 10:02:00|24840.13|24760.13|24843.69|24763.69|24843.69|24763.69|24839.52|24759.52|10
1737367330000|2025-01-20 10:02:10|24843.46|24763.46|24843.82|24763.82|24843.82|24763.82|24841.36|24761.36|10
1737367340000|2025-01-20 10:02:20|24844.14|24764.14|24849.42|24769.42|24849.42|24769.42|24843.8|24763.8|10
1737367350000|2025-01-20 10:02:30|24849.89|24769.89|24854.62|24774.62|24854.62|24774.62|24849.79|24769.79|10
1737367360000|2025-01-20 10:02:40|24855.53|24775.53|24845.69|24765.69|24857.25|24777.25|24845.69|24765.69|10
1737367370000|2025-01-20 10:02:50|24845.75|24765.75|24835.86|24755.86|24845.75|24765.75|24835.86|24755.86|10
1737367380000|2025-01-20 10:03:00|24835.77|24755.77|24832.02|24752.02|24836.37|24756.37|24832.02|24752.02|10
1737367390000|2025-01-20 10:03:10|24829.73|24749.73|24821.99|24741.99|24829.73|24749.73|24820.93|24740.93|10
1737367400000|2025-01-20 10:03:20|24821.18|24741.18|24810.3|24730.3|24821.36|24741.36|24810.3|24730.3|10
1737367410000|2025-01-20 10:03:30|24807.15|24727.15|24795.12|24715.12|24807.15|24727.15|24793.5|24713.5|10
1737367420000|2025-01-20 10:03:40|24796.35|24716.35|24800.69|24720.69|24800.69|24720.69|24794.79|24714.79|10
1737367430000|2025-01-20 10:03:50|24801.66|24721.66|24804.52|24724.52|24805.3|24725.3|24801.12|24721.12|10
1737367440000|2025-01-20 10:04:00|24805.07|24725.07|24811.93|24731.93|24812.03|24732.03|24802.3|24722.3|10
1737367450000|2025-01-20 10:04:10|24811.61|24731.61|24818.03|24738.03|24818.7|24738.7|24811.61|24731.61|10
1737367460000|2025-01-20 10:04:20|24818.43|24738.43|24822.85|24742.85|24823.37|24743.37|24818.43|24738.43|10
1737367470000|2025-01-20 10:04:30|24822.68|24742.68|24818.44|24738.44|24822.68|24742.68|24818.31|24738.31|10
1737367480000|2025-01-20 10:04:40|24818.89|24738.89|24824.53|24744.53|24824.54|24744.54|24818.89|24738.89|10
1737367490000|2025-01-20 10:04:50|24826.11|24746.11|24828.98|24748.98|24829|24749|24826.11|24746.11|10
1737367500000|2025-01-20 10:05:00|24829.27|24749.27|24836.23|24756.23|24836.23|24756.23|24828.65|24748.65|10
1737367510000|2025-01-20 10:05:10|24836.92|24756.92|24846.12|24766.12|24846.12|24766.12|24836.64|24756.64|10
1737367520000|2025-01-20 10:05:20|24846.49|24766.49|24846.34|24766.34|24849.84|24769.84|24845.28|24765.28|10
1737367530000|2025-01-20 10:05:30|24846.29|24766.29|24851.41|24771.41|24851.41|24771.41|24844.83|24764.83|10
1737367540000|2025-01-20 10:05:40|24852.48|24772.48|24846.8|24766.8|24854.02|24774.02|24846.8|24766.8|10
1737367550000|2025-01-20 10:05:50|24844.3|24764.3|24840.36|24760.36|24844.3|24764.3|24839.71|24759.71|10
1737367560000|2025-01-20 10:06:00|24839.54|24759.54|24837.07|24757.07|24839.56|24759.56|24837.07|24757.07|10
1737367570000|2025-01-20 10:06:10|24835.74|24755.74|24831.95|24751.95|24835.74|24755.74|24831.95|24751.95|10
1737367580000|2025-01-20 10:06:20|24831.98|24751.98|24830.85|24750.85|24831.98|24751.98|24830.39|24750.39|10
1737367590000|2025-01-20 10:06:30|24831.67|24751.67|24832.67|24752.67|24832.67|24752.67|24830.89|24750.89|10
1737367600000|2025-01-20 10:06:40|24835.04|24755.04|24839.59|24759.59|24840.42|24760.42|24835.04|24755.04|10
1737367610000|2025-01-20 10:06:50|24840.86|24760.86|24838.02|24758.02|24842.41|24762.41|24836.52|24756.52|10
1737367620000|2025-01-20 10:07:00|24838.34|24758.34|24839.59|24759.59|24841.61|24761.61|24837.94|24757.94|10
1737367630000|2025-01-20 10:07:10|24840.01|24760.01|24845.94|24765.94|24845.94|24765.94|24840.01|24760.01|10
1737367640000|2025-01-20 10:07:20|24845.54|24765.54|24851.49|24771.49|24851.49|24771.49|24845.08|24765.08|9
1737367650000|2025-01-20 10:07:30|24852.19|24772.19|24857.09|24777.09|24857.09|24777.09|24852.19|24772.19|10
1737367660000|2025-01-20 10:07:40|24856.71|24776.71|24861.21|24781.21|24861.21|24781.21|24855.04|24775.04|10
1737367670000|2025-01-20 10:07:50|24861.23|24781.23|24867.3|24787.3|24867.3|24787.3|24860.34|24780.34|10
1737367680000|2025-01-20 10:08:00|24867.6|24787.6|24860.35|24780.35|24867.97|24787.97|24859.38|24779.38|10
1737367690000|2025-01-20 10:08:10|24861.7|24781.7|24860.6|24780.6|24861.88|24781.88|24860.41|24780.41|10
1737367700000|2025-01-20 10:08:20|24861.34|24781.34|24856.38|24776.38|24861.74|24781.74|24854.47|24774.47|10
1737367710000|2025-01-20 10:08:30|24856.11|24776.11|24862.85|24782.85|24862.85|24782.85|24855.85|24775.85|10
1737367720000|2025-01-20 10:08:40|24863.15|24783.15|24865.84|24785.84|24865.84|24785.84|24863.15|24783.15|9
1737367730000|2025-01-20 10:08:50|24866.54|24786.54|24867.55|24787.55|24868.55|24788.55|24866.54|24786.54|10
1737367740000|2025-01-20 10:09:00|24867.67|24787.67|24867.37|24787.37|24868.12|24788.12|24867.04|24787.04|10
1737367750000|2025-01-20 10:09:10|24866.81|24786.81|24865.89|24785.89|24868.19|24788.19|24864.74|24784.74|10
1737367760000|2025-01-20 10:09:20|24865.77|24785.77|24853.75|24773.75|24865.77|24785.77|24853.75|24773.75|10
1737367770000|2025-01-20 10:09:30|24852.39|24772.39|24847.24|24767.24|24852.39|24772.39|24847.15|24767.15|10
1737367780000|2025-01-20 10:09:40|24847.93|24767.93|24851.28|24771.28|24851.28|24771.28|24847.93|24767.93|10
1737367790000|2025-01-20 10:09:50|24851.48|24771.48|24856.02|24776.02|24856.07|24776.07|24851.17|24771.17|10
1737367800000|2025-01-20 10:10:00|24857.54|24777.54|24857.26|24777.26|24860.28|24780.28|24856.78|24776.78|10
1737367810000|2025-01-20 10:10:10|24859.04|24779.04|24862.13|24782.13|24862.13|24782.13|24857.6|24777.6|9
1737367820000|2025-01-20 10:10:20|24863.59|24783.59|24862.9|24782.9|24864.69|24784.69|24861.21|24781.21|10
1737367830000|2025-01-20 10:10:30|24866.15|24786.15|24873.2|24793.2|24873.36|24793.36|24866.15|24786.15|10
1737367840000|2025-01-20 10:10:40|24873.13|24793.13|24876.84|24796.84|24876.84|24796.84|24873.13|24793.13|10
1737367850000|2025-01-20 10:10:50|24876.14|24796.14|24869.89|24789.89|24876.14|24796.14|24869.89|24789.89|10
1737367860000|2025-01-20 10:11:00|24870.33|24790.33|24871.22|24791.22|24871.52|24791.52|24870.25|24790.25|10
1737367870000|2025-01-20 10:11:10|24871.52|24791.52|24875.3|24795.3|24875.78|24795.78|24870.45|24790.45|10
1737367880000|2025-01-20 10:11:20|24874.53|24794.53|24876.13|24796.13|24877.39|24797.39|24874.53|24794.53|10
1737367890000|2025-01-20 10:11:30|24877.35|24797.35|24884.55|24804.55|24884.55|24804.55|24877.35|24797.35|10
1737367900000|2025-01-20 10:11:40|24883.42|24803.42|24889.94|24809.94|24889.94|24809.94|24883.42|24803.42|10
1737367910000|2025-01-20 10:11:50|24889.95|24809.95|24906.4|24826.4|24906.4|24826.4|24889.95|24809.95|10
1737367920000|2025-01-20 10:12:00|24906.91|24826.91|24906.82|24826.82|24908.67|24828.67|24905.36|24825.36|10
1737367930000|2025-01-20 10:12:10|24908.55|24828.55|24917.42|24837.42|24917.44|24837.44|24908.4|24828.4|10
1737367940000|2025-01-20 10:12:20|24917.29|24837.29|24913.82|24833.82|24917.29|24837.29|24913.44|24833.44|10
1737367950000|2025-01-20 10:12:30|24913.57|24833.57|24908.32|24828.32|24913.57|24833.57|24908.32|24828.32|10
1737367960000|2025-01-20 10:12:40|24909.03|24829.03|24911.42|24831.42|24911.42|24831.42|24909.03|24829.03|10
1737367970000|2025-01-20 10:12:50|24912.08|24832.08|24904.49|24824.49|24912.44|24832.44|24904.49|24824.49|10
1737367980000|2025-01-20 10:13:00|24903.19|24823.19|24901.83|24821.83|24903.28|24823.28|24901.59|24821.59|10
1737367990000|2025-01-20 10:13:10|24902.22|24822.22|24897.11|24817.11|24902.22|24822.22|24897.11|24817.11|10
1737368000000|2025-01-20 10:13:20|24896.9|24816.9|24890.63|24810.63|24896.9|24816.9|24890.63|24810.63|10
1737368010000|2025-01-20 10:13:30|24890.51|24810.51|24883.27|24803.27|24890.71|24810.71|24883.23|24803.23|10
1737368020000|2025-01-20 10:13:40|24883.68|24803.68|24882.06|24802.06|24884.88|24804.88|24881.47|24801.47|10
1737368030000|2025-01-20 10:13:50|24882.47|24802.47|24877.79|24797.79|24883.12|24803.12|24877.79|24797.79|10
1737368040000|2025-01-20 10:14:00|24878.32|24798.32|24877.62|24797.62|24878.82|24798.82|24877.45|24797.45|10
1737368050000|2025-01-20 10:14:10|24878.44|24798.44|24880.3|24800.3|24880.3|24800.3|24877.76|24797.76|10
1737368060000|2025-01-20 10:14:20|24879.99|24799.99|24878.82|24798.82|24881.03|24801.03|24878.49|24798.49|10
1737368070000|2025-01-20 10:14:30|24878.99|24798.99|24876.81|24796.81|24879.04|24799.04|24875.75|24795.75|10
1737368080000|2025-01-20 10:14:40|24875.67|24795.67|24876.59|24796.59|24877.51|24797.51|24875.32|24795.32|10
1737368090000|2025-01-20 10:14:50|24876.64|24796.64|24874.99|24794.99|24876.64|24796.64|24874.85|24794.85|9
1737368100000|2025-01-20 10:15:00|24874.1|24794.1|24877.2|24797.2|24877.2|24797.2|24874.1|24794.1|10
1737368110000|2025-01-20 10:15:10|24878.07|24798.07|24874.14|24794.14|24878.07|24798.07|24874.14|24794.14|10
1737368120000|2025-01-20 10:15:20|24874.29|24794.29|24880.78|24800.78|24880.78|24800.78|24874.29|24794.29|10
1737368130000|2025-01-20 10:15:30|24880.18|24800.18|24881.26|24801.26|24881.6|24801.6|24878.86|24798.86|10
1737368140000|2025-01-20 10:15:40|24881.43|24801.43|24881.95|24801.95|24882.28|24802.28|24881.21|24801.21|10
1737368150000|2025-01-20 10:15:50|24881.83|24801.83|24881.26|24801.26|24881.97|24801.97|24880.83|24800.83|10
1737368160000|2025-01-20 10:16:00|24881.25|24801.25|24880.14|24800.14|24881.62|24801.62|24878.64|24798.64|10
1737368170000|2025-01-20 10:16:10|24880.63|24800.63|24887.11|24807.11|24887.11|24807.11|24880.63|24800.63|10
1737368180000|2025-01-20 10:16:20|24888.16|24808.16|24884.65|24804.65|24888.31|24808.31|24884.06|24804.06|10
1737368190000|2025-01-20 10:16:30|24885.32|24805.32|24882.35|24802.35|24885.99|24805.99|24881.46|24801.46|10
1737368200000|2025-01-20 10:16:40|24881.76|24801.76|24884.21|24804.21|24884.21|24804.21|24880.03|24800.03|10
1737368210000|2025-01-20 10:16:50|24885.07|24805.07|24890.01|24810.01|24890.14|24810.14|24885.07|24805.07|10
1737368220000|2025-01-20 10:17:00|24890.23|24810.23|24895.25|24815.25|24895.25|24815.25|24889.74|24809.74|10
1737368230000|2025-01-20 10:17:10|24895.98|24815.98|24901.52|24821.52|24902.74|24822.74|24894.55|24814.55|10
1737368240000|2025-01-20 10:17:20|24901.65|24821.65|24903.61|24823.61|24903.61|24823.61|24900.73|24820.73|10
1737368250000|2025-01-20 10:17:30|24904.25|24824.25|24914.71|24834.71|24914.71|24834.71|24904.25|24824.25|10
1737368260000|2025-01-20 10:17:40|24914.64|24834.64|24915.11|24835.11|24916.22|24836.22|24911.7|24831.7|10
1737368270000|2025-01-20 10:17:50|24915.25|24835.25|24927.75|24847.75|24927.75|24847.75|24915.25|24835.25|10
1737368280000|2025-01-20 10:18:00|24927.61|24847.61|24925.48|24845.48|24927.95|24847.95|24922.87|24842.87|10
1737368290000|2025-01-20 10:18:10|24925.41|24845.41|24922.76|24842.76|24928.05|24848.05|24922.76|24842.76|10
1737368300000|2025-01-20 10:18:20|24923.1|24843.1|24924.33|24844.33|24925.12|24845.12|24921.02|24841.02|10
1737368310000|2025-01-20 10:18:30|24921.61|24841.61|24927.31|24847.31|24928.05|24848.05|24921.61|24841.61|10
1737368320000|2025-01-20 10:18:40|24927.77|24847.77|24927.66|24847.66|24928.01|24848.01|24926.6|24846.6|10
1737368330000|2025-01-20 10:18:50|24927.6|24847.6|24928.34|24848.34|24928.34|24848.34|24926.1|24846.1|10
1737368340000|2025-01-20 10:19:00|24928.6|24848.6|24935.89|24855.89|24937.29|24857.29|24928.6|24848.6|10
1737368350000|2025-01-20 10:19:10|24934.66|24854.66|24931.52|24851.52|24934.66|24854.66|24931.52|24851.52|9
1737368360000|2025-01-20 10:19:20|24930.89|24850.89|24927.71|24847.71|24930.89|24850.89|24927.71|24847.71|10
1737368370000|2025-01-20 10:19:30|24927.88|24847.88|24924.51|24844.51|24927.88|24847.88|24924.46|24844.46|9
1737368380000|2025-01-20 10:19:40|24924.68|24844.68|24926.39|24846.39|24926.39|24846.39|24922.76|24842.76|10
1737368390000|2025-01-20 10:19:50|24925.28|24845.28|24926.03|24846.03|24926.03|24846.03|24924.77|24844.77|10
1737368400000|2025-01-20 10:20:00|24926.22|24846.22|24929.95|24849.95|24930.67|24850.67|24925.83|24845.83|10
1737368410000|2025-01-20 10:20:10|24930.28|24850.28|24935.51|24855.51|24935.61|24855.61|24930.28|24850.28|10
1737368420000|2025-01-20 10:20:20|24933.99|24853.99|24935.8|24855.8|24935.8|24855.8|24933.68|24853.68|8
1737368430000|2025-01-20 10:20:30|24936.58|24856.58|24933.52|24853.52|24937.31|24857.31|24933.52|24853.52|10
1737368440000|2025-01-20 10:20:40|24933.23|24853.23|24934.46|24854.46|24934.81|24854.81|24933.23|24853.23|10
1737368450000|2025-01-20 10:20:50|24935.64|24855.64|24940.71|24860.71|24940.97|24860.97|24935.44|24855.44|10
1737368460000|2025-01-20 10:21:00|24941.6|24861.6|24946.59|24866.59|24947.75|24867.75|24941.6|24861.6|10
1737368470000|2025-01-20 10:21:10|24946.12|24866.12|24951.67|24871.67|24951.79|24871.79|24945.95|24865.95|10
1737368480000|2025-01-20 10:21:20|24951.22|24871.22|24960.63|24880.63|24961.45|24881.45|24950.61|24870.61|10
1737368490000|2025-01-20 10:21:30|24959.77|24879.77|24955.77|24875.77|24960.07|24880.07|24955.77|24875.77|10
1737368500000|2025-01-20 10:21:40|24954.97|24874.97|24945.94|24865.94|24954.97|24874.97|24939.6|24859.6|10
1737368510000|2025-01-20 10:21:50|24947.38|24867.38|24949.26|24869.26|24950.45|24870.45|24942.59|24862.59|10
1737368520000|2025-01-20 10:22:00|24949.84|24869.84|24940.68|24860.68|24949.84|24869.84|24940.68|24860.68|10
1737368530000|2025-01-20 10:22:10|24938.97|24858.97|24945.74|24865.74|24945.74|24865.74|24930.6|24850.6|10
1737368540000|2025-01-20 10:22:20|24945.6|24865.6|24955.98|24875.98|24956.33|24876.33|24945.6|24865.6|10
1737368550000|2025-01-20 10:22:30|24957.5|24877.5|24958.99|24878.99|24959.97|24879.97|24957.5|24877.5|10
1737368560000|2025-01-20 10:22:40|24959.71|24879.71|24960.56|24880.56|24961.71|24881.71|24959.71|24879.71|10
1737368570000|2025-01-20 10:22:50|24961.41|24881.41|24961.24|24881.24|24961.55|24881.55|24959.52|24879.52|10
1737368580000|2025-01-20 10:23:00|24961.37|24881.37|24966.56|24886.56|24966.56|24886.56|24961.37|24881.37|9
1737368590000|2025-01-20 10:23:10|24966.18|24886.18|24966.42|24886.42|24969.93|24889.93|24966.18|24886.18|10
1737368600000|2025-01-20 10:23:20|24966.78|24886.78|24960|24880|24966.78|24886.78|24959.85|24879.85|10
1737368610000|2025-01-20 10:23:30|24959.88|24879.88|24958.17|24878.17|24959.88|24879.88|24957.89|24877.89|10
1737368620000|2025-01-20 10:23:40|24957.9|24877.9|24958.12|24878.12|24959.97|24879.97|24957.9|24877.9|10
1737368630000|2025-01-20 10:23:50|24958.16|24878.16|24957.39|24877.39|24958.27|24878.27|24957.11|24877.11|10
1737368640000|2025-01-20 10:24:00|24957.89|24877.89|24968.6|24888.6|24968.6|24888.6|24957.48|24877.48|10
1737368650000|2025-01-20 10:24:10|24966.91|24886.91|24968.13|24888.13|24969.41|24889.41|24966.91|24886.91|10
1737368660000|2025-01-20 10:24:20|24969.12|24889.12|24972.07|24892.07|24972.07|24892.07|24968.31|24888.31|10
1737368670000|2025-01-20 10:24:30|24971.86|24891.86|24980.23|24900.23|24980.23|24900.23|24971.86|24891.86|10
1737368680000|2025-01-20 10:24:40|24980.51|24900.51|24995.11|24915.11|24995.11|24915.11|24980.51|24900.51|10
1737368690000|2025-01-20 10:24:50|24996.51|24916.51|24997.66|24917.66|25001.12|24921.12|24996.51|24916.51|10
1737368700000|2025-01-20 10:25:00|24998.23|24918.23|24991.12|24911.12|24998.5|24918.5|24991.12|24911.12|10
1737368710000|2025-01-20 10:25:10|24990.08|24910.08|24984.89|24904.89|24990.08|24910.08|24984.89|24904.89|10
1737368720000|2025-01-20 10:25:20|24984.71|24904.71|24984.15|24904.15|24985.8|24905.8|24982.91|24902.91|10
1737368730000|2025-01-20 10:25:30|24984.6|24904.6|24981.24|24901.24|24984.6|24904.6|24980.56|24900.56|10
1737368740000|2025-01-20 10:25:40|24980.74|24900.74|24978.89|24898.89|24983.12|24903.12|24978.89|24898.89|10
1737368750000|2025-01-20 10:25:50|24979.25|24899.25|24980.64|24900.64|24981.42|24901.42|24979.25|24899.25|10
1737368760000|2025-01-20 10:26:00|24980.54|24900.54|24981.79|24901.79|24981.79|24901.79|24980.51|24900.51|10
1737368770000|2025-01-20 10:26:10|24982.58|24902.58|24982.03|24902.03|24983.8|24903.8|24981.87|24901.87|10
1737368780000|2025-01-20 10:26:20|24982.59|24902.59|24973.24|24893.24|24982.71|24902.71|24972.73|24892.73|10
1737368790000|2025-01-20 10:26:30|24973.19|24893.19|24971.67|24891.67|24974.43|24894.43|24971.67|24891.67|10
1737368800000|2025-01-20 10:26:40|24971.25|24891.25|24972.6|24892.6|24972.6|24892.6|24970.23|24890.23|10
1737368810000|2025-01-20 10:26:50|24972.56|24892.56|24974.99|24894.99|24974.99|24894.99|24972.56|24892.56|10
1737368820000|2025-01-20 10:27:00|24974.86|24894.86|24986.26|24906.26|24986.26|24906.26|24974.81|24894.81|10
1737368830000|2025-01-20 10:27:10|24987.67|24907.67|24994.33|24914.33|24994.33|24914.33|24987.18|24907.18|10
1737368840000|2025-01-20 10:27:20|24993.6|24913.6|24985.99|24905.99|24993.6|24913.6|24984.88|24904.88|10
1737368850000|2025-01-20 10:27:30|24984.98|24904.98|24985.52|24905.52|24986.26|24906.26|24984.34|24904.34|9
1737368860000|2025-01-20 10:27:40|24985.24|24905.24|24974.51|24894.51|24985.24|24905.24|24974.51|24894.51|10
1737368870000|2025-01-20 10:27:50|24973.88|24893.88|24976.31|24896.31|24976.69|24896.69|24973.73|24893.73|10
1737368880000|2025-01-20 10:28:00|24978.73|24898.73|24971.12|24891.12|24978.73|24898.73|24970.9|24890.9|10
1737368890000|2025-01-20 10:28:10|24969.95|24889.95|24967.06|24887.06|24969.95|24889.95|24967.06|24887.06|10
1737368900000|2025-01-20 10:28:20|24966.17|24886.17|24965.27|24885.27|24966.71|24886.71|24965.27|24885.27|10
1737368910000|2025-01-20 10:28:30|24965.73|24885.73|24964.97|24884.97|24965.91|24885.91|24964.97|24884.97|10
1737368920000|2025-01-20 10:28:40|24964.89|24884.89|24959.07|24879.07|24966.01|24886.01|24959.07|24879.07|10
1737368930000|2025-01-20 10:28:50|24958.69|24878.69|24952|24872|24959.06|24879.06|24951.21|24871.21|10
1737368940000|2025-01-20 10:29:00|24951.63|24871.63|24948.99|24868.99|24952.8|24872.8|24948.99|24868.99|10
1737368950000|2025-01-20 10:29:10|24949.12|24869.12|24955.62|24875.62|24955.62|24875.62|24947.42|24867.42|10
1737368960000|2025-01-20 10:29:20|24954.87|24874.87|24962.89|24882.89|24962.89|24882.89|24954.87|24874.87|10
1737368970000|2025-01-20 10:29:30|24963.12|24883.12|24966.08|24886.08|24966.08|24886.08|24962.13|24882.13|10
1737368980000|2025-01-20 10:29:40|24966.46|24886.46|24973.04|24893.04|24973.04|24893.04|24966.3|24886.3|10
1737368990000|2025-01-20 10:29:50|24973.15|24893.15|24971.82|24891.82|24973.2|24893.2|24971.61|24891.61|10
1737369000000|2025-01-20 10:30:00|24971.99|24891.99|24972.45|24892.45|24976|24896|24971.99|24891.99|10
1737369010000|2025-01-20 10:30:10|24972.49|24892.49|24974.54|24894.54|24974.54|24894.54|24970.35|24890.35|10
1737369020000|2025-01-20 10:30:20|24972.7|24892.7|24974.66|24894.66|24975.94|24895.94|24971.73|24891.73|10
1737369030000|2025-01-20 10:30:30|24975.33|24895.33|24975.75|24895.75|24977.34|24897.34|24975.33|24895.33|10
1737369040000|2025-01-20 10:30:40|24975.43|24895.43|24977.41|24897.41|24977.41|24897.41|24975.43|24895.43|10
1737369050000|2025-01-20 10:30:50|24976.14|24896.14|24969.05|24889.05|24976.16|24896.16|24969.05|24889.05|10
1737369060000|2025-01-20 10:31:00|24963.32|24883.32|24958.23|24878.23|24963.32|24883.32|24958.23|24878.23|10
1737369070000|2025-01-20 10:31:10|24957.62|24877.62|24953.35|24873.35|24957.62|24877.62|24952.81|24872.81|10
1737369080000|2025-01-20 10:31:20|24953.36|24873.36|24948.07|24868.07|24955.2|24875.2|24948.07|24868.07|10
1737369090000|2025-01-20 10:31:30|24948.15|24868.15|24940.86|24860.86|24948.15|24868.15|24940.86|24860.86|10
1737369100000|2025-01-20 10:31:40|24942.26|24862.26|24943.11|24863.11|24944.75|24864.75|24942.26|24862.26|10
1737369110000|2025-01-20 10:31:50|24943.37|24863.37|24947.95|24867.95|24947.95|24867.95|24943.27|24863.27|10
1737369120000|2025-01-20 10:32:00|24948.6|24868.6|24954.88|24874.88|24954.88|24874.88|24948.6|24868.6|10
1737369130000|2025-01-20 10:32:10|24954.95|24874.95|24950.86|24870.86|24954.95|24874.95|24950.16|24870.16|10
1737369140000|2025-01-20 10:32:20|24951.02|24871.02|24952.26|24872.26|24952.49|24872.49|24950.67|24870.67|10
1737369150000|2025-01-20 10:32:30|24952.56|24872.56|24945.73|24865.73|24952.69|24872.69|24945.73|24865.73|9
1737369160000|2025-01-20 10:32:40|24945.08|24865.08|24945.35|24865.35|24945.35|24865.35|24942.02|24862.02|10
1737369170000|2025-01-20 10:32:50|24947.54|24867.54|24944.36|24864.36|24947.54|24867.54|24944.08|24864.08|10
1737369180000|2025-01-20 10:33:00|24944.24|24864.24|24946.69|24866.69|24946.69|24866.69|24944.08|24864.08|10
1737369190000|2025-01-20 10:33:10|24946.19|24866.19|24947.66|24867.66|24948.06|24868.06|24946.03|24866.03|10
1737369200000|2025-01-20 10:33:20|24947.37|24867.37|24948.33|24868.33|24948.35|24868.35|24946.25|24866.25|10
1737369210000|2025-01-20 10:33:30|24948.1|24868.1|24945.91|24865.91|24948.44|24868.44|24945.91|24865.91|10
1737369220000|2025-01-20 10:33:40|24945.95|24865.95|24938.38|24858.38|24945.95|24865.95|24938.38|24858.38|10
1737369230000|2025-01-20 10:33:50|24936.05|24856.05|24921.51|24841.51|24936.05|24856.05|24921.51|24841.51|10
1737369240000|2025-01-20 10:34:00|24920.7|24840.7|24920.08|24840.08|24921.26|24841.26|24917.59|24837.59|10
1737369250000|2025-01-20 10:34:10|24918.04|24838.04|24916.22|24836.22|24918.88|24838.88|24915.96|24835.96|9
1737369260000|2025-01-20 10:34:20|24917.18|24837.18|24915.08|24835.08|24918.72|24838.72|24911.81|24831.81|10
1737369270000|2025-01-20 10:34:30|24915.01|24835.01|24912.45|24832.45|24915.01|24835.01|24908.76|24828.76|10
1737369280000|2025-01-20 10:34:40|24914.08|24834.08|24912.51|24832.51|24914.08|24834.08|24911.72|24831.72|10
1737369290000|2025-01-20 10:34:50|24911.53|24831.53|24903.37|24823.37|24911.53|24831.53|24903.37|24823.37|10
1737369300000|2025-01-20 10:35:00|24903.73|24823.73|24893.18|24813.18|24903.73|24823.73|24893.18|24813.18|10
1737369310000|2025-01-20 10:35:10|24890.47|24810.47|24881.35|24801.35|24890.54|24810.54|24881.35|24801.35|10
1737369320000|2025-01-20 10:35:20|24879.76|24799.76|24881.17|24801.17|24881.3|24801.3|24877.1|24797.1|10
1737369330000|2025-01-20 10:35:30|24880.88|24800.88|24870.59|24790.59|24880.88|24800.88|24870.59|24790.59|10
1737369340000|2025-01-20 10:35:40|24870.32|24790.32|24870.97|24790.97|24871.04|24791.04|24868.1|24788.1|10
1737369350000|2025-01-20 10:35:50|24871.71|24791.71|24881.74|24801.74|24881.74|24801.74|24871.71|24791.71|10
1737369360000|2025-01-20 10:36:00|24884.66|24804.66|24883.91|24803.91|24885.96|24805.96|24882.04|24802.04|10
1737369370000|2025-01-20 10:36:10|24882.75|24802.75|24884.49|24804.49|24885.5|24805.5|24882.42|24802.42|10
1737369380000|2025-01-20 10:36:20|24884.2|24804.2|24875.37|24795.37|24884.38|24804.38|24875.09|24795.09|10
1737369390000|2025-01-20 10:36:30|24875.35|24795.35|24861.17|24781.17|24875.35|24795.35|24861.17|24781.17|10
1737369400000|2025-01-20 10:36:40|24859.46|24779.46|24852.29|24772.29|24859.46|24779.46|24852.29|24772.29|10
1737369410000|2025-01-20 10:36:50|24853.05|24773.05|24851.73|24771.73|24853.35|24773.35|24851.08|24771.08|10
1737369420000|2025-01-20 10:37:00|24851.93|24771.93|24841.02|24761.02|24852.07|24772.07|24840.59|24760.59|10
1737369430000|2025-01-20 10:37:10|24841.2|24761.2|24834.31|24754.31|24841.25|24761.25|24834.21|24754.21|10
1737369440000|2025-01-20 10:37:20|24833.88|24753.88|24834.09|24754.09|24835.71|24755.71|24833.88|24753.88|10
1737369450000|2025-01-20 10:37:30|24833.02|24753.02|24825.79|24745.79|24834.26|24754.26|24825.79|24745.79|10
1737369460000|2025-01-20 10:37:40|24825.54|24745.54|24823.66|24743.66|24827.04|24747.04|24822.97|24742.97|10
1737369470000|2025-01-20 10:37:50|24823.9|24743.9|24837.61|24757.61|24837.83|24757.83|24823.9|24743.9|10
1737369480000|2025-01-20 10:38:00|24840.2|24760.2|24847.31|24767.31|24847.78|24767.78|24840.2|24760.2|10
1737369490000|2025-01-20 10:38:10|24847.9|24767.9|24852.84|24772.84|24853.15|24773.15|24847.9|24767.9|10
1737369500000|2025-01-20 10:38:20|24853.18|24773.18|24864.74|24784.74|24864.74|24784.74|24853.18|24773.18|10
1737369510000|2025-01-20 10:38:30|24864.84|24784.84|24870.18|24790.18|24870.67|24790.67|24864.84|24784.84|10
1737369520000|2025-01-20 10:38:40|24869.91|24789.91|24869.83|24789.83|24870.16|24790.16|24868.4|24788.4|10
1737369530000|2025-01-20 10:38:50|24869.35|24789.35|24868.5|24788.5|24871.01|24791.01|24867.16|24787.16|10
1737369540000|2025-01-20 10:39:00|24868.85|24788.85|24871.06|24791.06|24872.87|24792.87|24868.85|24788.85|10
1737369550000|2025-01-20 10:39:10|24872.6|24792.6|24866.83|24786.83|24872.6|24792.6|24866.83|24786.83|10
1737369560000|2025-01-20 10:39:20|24865.36|24785.36|24852.48|24772.48|24866.8|24786.8|24852.48|24772.48|10
1737369570000|2025-01-20 10:39:30|24850.97|24770.97|24837.63|24757.63|24850.97|24770.97|24837.63|24757.63|10
1737369580000|2025-01-20 10:39:40|24837.48|24757.48|24833.15|24753.15|24837.48|24757.48|24831.54|24751.54|10
1737369590000|2025-01-20 10:39:50|24834.22|24754.22|24842.72|24762.72|24842.94|24762.94|24834.22|24754.22|10
1737369600000|2025-01-20 10:40:00|24841.86|24761.86|24851.53|24771.53|24851.53|24771.53|24841.78|24761.78|10
1737369610000|2025-01-20 10:40:10|24854.65|24774.65|24857.13|24777.13|24858.79|24778.79|24854.65|24774.65|10
1737369620000|2025-01-20 10:40:20|24857.74|24777.74|24860.74|24780.74|24860.78|24780.78|24857.74|24777.74|10
1737369630000|2025-01-20 10:40:30|24860.75|24780.75|24864.21|24784.21|24864.21|24784.21|24860.07|24780.07|10
1737369640000|2025-01-20 10:40:40|24863.04|24783.04|24875.09|24795.09|24875.09|24795.09|24863.04|24783.04|10
1737369650000|2025-01-20 10:40:50|24875.05|24795.05|24860.8|24780.8|24875.05|24795.05|24860.8|24780.8|10
1737369660000|2025-01-20 10:41:00|24860.62|24780.62|24872.62|24792.62|24872.62|24792.62|24860.62|24780.62|10
1737369670000|2025-01-20 10:41:10|24872.42|24792.42|24874.74|24794.74|24874.9|24794.9|24871.97|24791.97|10
1737369680000|2025-01-20 10:41:20|24874.69|24794.69|24874.21|24794.21|24874.69|24794.69|24873.21|24793.21|10
1737369690000|2025-01-20 10:41:30|24873.56|24793.56|24874.82|24794.82|24874.91|24794.91|24871.54|24791.54|10
1737369700000|2025-01-20 10:41:40|24874.55|24794.55|24885.64|24805.64|24885.64|24805.64|24874.54|24794.54|10
1737369710000|2025-01-20 10:41:50|24885.23|24805.23|24888.85|24808.85|24888.85|24808.85|24885.23|24805.23|10
1737369720000|2025-01-20 10:42:00|24890.41|24810.41|24905.5|24825.5|24905.5|24825.5|24890.41|24810.41|10
1737369730000|2025-01-20 10:42:10|24906.47|24826.47|24906.9|24826.9|24908.66|24828.66|24905.86|24825.86|10
1737369740000|2025-01-20 10:42:20|24906.77|24826.77|24897.67|24817.67|24908.79|24828.79|24897.67|24817.67|10
1737369750000|2025-01-20 10:42:30|24897.58|24817.58|24897.97|24817.97|24902.59|24822.59|24897.58|24817.58|10
1737369760000|2025-01-20 10:42:40|24897.51|24817.51|24889.41|24809.41|24898.11|24818.11|24889.41|24809.41|10
1737369770000|2025-01-20 10:42:50|24888.94|24808.94|24885.96|24805.96|24890.05|24810.05|24885.26|24805.26|10
1737369780000|2025-01-20 10:43:00|24887.01|24807.01|24883.2|24803.2|24887.01|24807.01|24883.2|24803.2|10
1737369790000|2025-01-20 10:43:10|24882.48|24802.48|24885.12|24805.12|24885.12|24805.12|24882.48|24802.48|10
1737369800000|2025-01-20 10:43:20|24884.61|24804.61|24883.78|24803.78|24886.23|24806.23|24883.78|24803.78|10
1737369810000|2025-01-20 10:43:30|24883.18|24803.18|24883.39|24803.39|24883.39|24803.39|24882.26|24802.26|10
1737369820000|2025-01-20 10:43:40|24883.46|24803.46|24883.84|24803.84|24883.84|24803.84|24882.81|24802.81|10
1737369830000|2025-01-20 10:43:50|24882.9|24802.9|24879.41|24799.41|24882.9|24802.9|24879.41|24799.41|10
1737369840000|2025-01-20 10:44:00|24879.29|24799.29|24877.93|24797.93|24879.94|24799.94|24877.93|24797.93|10
1737369850000|2025-01-20 10:44:10|24877.97|24797.97|24876.59|24796.59|24878.74|24798.74|24874.63|24794.63|10
1737369860000|2025-01-20 10:44:20|24876.61|24796.61|24872.73|24792.73|24876.61|24796.61|24872.73|24792.73|10
1737369870000|2025-01-20 10:44:30|24872.07|24792.07|24873.13|24793.13|24873.63|24793.63|24872.07|24792.07|10
1737369880000|2025-01-20 10:44:40|24872.26|24792.26|24869.66|24789.66|24872.63|24792.63|24869.66|24789.66|8
1737369890000|2025-01-20 10:44:50|24869.64|24789.64|24869.97|24789.97|24869.97|24789.97|24867.97|24787.97|10
1737369900000|2025-01-20 10:45:00|24871.55|24791.55|24878.9|24798.9|24882.53|24802.53|24871.55|24791.55|10
1737369910000|2025-01-20 10:45:10|24879.81|24799.81|24877.51|24797.51|24880.08|24800.08|24876.17|24796.17|10
1737369920000|2025-01-20 10:45:20|24874.81|24794.81|24865.07|24785.07|24874.81|24794.81|24865.07|24785.07|10
1737369930000|2025-01-20 10:45:30|24864.49|24784.49|24861.13|24781.13|24864.97|24784.97|24861.1|24781.1|10
1737369940000|2025-01-20 10:45:40|24860.53|24780.53|24858.78|24778.78|24861.36|24781.36|24858.18|24778.18|10
1737369950000|2025-01-20 10:45:50|24859.9|24779.9|24874.4|24794.4|24874.4|24794.4|24859.9|24779.9|10
1737369960000|2025-01-20 10:46:00|24874.32|24794.32|24890.55|24810.55|24890.55|24810.55|24874.32|24794.32|10
1737369970000|2025-01-20 10:46:10|24891.04|24811.04|24886.27|24806.27|24891.04|24811.04|24884.75|24804.75|9
1737369980000|2025-01-20 10:46:20|24886.84|24806.84|24886.68|24806.68|24887.12|24807.12|24886.41|24806.41|10
1737369990000|2025-01-20 10:46:30|24887.12|24807.12|24889.39|24809.39|24889.69|24809.69|24887.12|24807.12|10
1737370000000|2025-01-20 10:46:40|24890.75|24810.75|24901.88|24821.88|24901.88|24821.88|24890.75|24810.75|10
1737370010000|2025-01-20 10:46:50|24902.32|24822.32|24907.75|24827.75|24907.75|24827.75|24901.74|24821.74|10
1737370020000|2025-01-20 10:47:00|24908.32|24828.32|24912.78|24832.78|24912.87|24832.87|24908.32|24828.32|10
1737370030000|2025-01-20 10:47:10|24911.98|24831.98|24916.93|24836.93|24917.19|24837.19|24911.98|24831.98|10
1737370040000|2025-01-20 10:47:20|24914.39|24834.39|24914.16|24834.16|24917.97|24837.97|24914.16|24834.16|9
1737370050000|2025-01-20 10:47:30|24913.65|24833.65|24912.54|24832.54|24913.7|24833.7|24912.13|24832.13|10
1737370060000|2025-01-20 10:47:40|24911.53|24831.53|24910.21|24830.21|24911.53|24831.53|24909.09|24829.09|10
1737370070000|2025-01-20 10:47:50|24909.14|24829.14|24908.49|24828.49|24909.65|24829.65|24908.14|24828.14|10
1737370080000|2025-01-20 10:48:00|24907.85|24827.85|24907.33|24827.33|24907.85|24827.85|24905.35|24825.35|10
1737370090000|2025-01-20 10:48:10|24907.5|24827.5|24909.38|24829.38|24909.38|24829.38|24907.5|24827.5|10
1737370100000|2025-01-20 10:48:20|24910.1|24830.1|24909.28|24829.28|24910.1|24830.1|24906.95|24826.95|10
1737370110000|2025-01-20 10:48:30|24908.97|24828.97|24902.82|24822.82|24909.64|24829.64|24902.82|24822.82|10
1737370120000|2025-01-20 10:48:40|24901.99|24821.99|24902.87|24822.87|24902.87|24822.87|24901.37|24821.37|10
1737370130000|2025-01-20 10:48:50|24901.79|24821.79|24901.36|24821.36|24903.24|24823.24|24900.7|24820.7|10
1737370140000|2025-01-20 10:49:00|24903.76|24823.76|24907.63|24827.63|24907.63|24827.63|24903.76|24823.76|10
1737370150000|2025-01-20 10:49:10|24907.72|24827.72|24909.72|24829.72|24909.72|24829.72|24906.56|24826.56|10
1737370160000|2025-01-20 10:49:20|24911.39|24831.39|24910.98|24830.98|24911.63|24831.63|24910.62|24830.62|10
1737370170000|2025-01-20 10:49:30|24910.52|24830.52|24902.65|24822.65|24910.52|24830.52|24902.65|24822.65|10
1737370180000|2025-01-20 10:49:40|24899.62|24819.62|24886.86|24806.86|24899.62|24819.62|24886.86|24806.86|9
1737370190000|2025-01-20 10:49:50|24885.6|24805.6|24881.47|24801.47|24885.62|24805.62|24881.47|24801.47|10
1737370200000|2025-01-20 10:50:00|24881.23|24801.23|24877.65|24797.65|24881.47|24801.47|24877.65|24797.65|10
1737370210000|2025-01-20 10:50:10|24878.02|24798.02|24874.03|24794.03|24878.02|24798.02|24874.03|24794.03|9
1737370220000|2025-01-20 10:50:20|24873.86|24793.86|24873.57|24793.57|24874.88|24794.88|24872.17|24792.17|10
1737370230000|2025-01-20 10:50:30|24874.81|24794.81|24876.97|24796.97|24878.37|24798.37|24874.81|24794.81|10
1737370240000|2025-01-20 10:50:40|24871.94|24791.94|24866.92|24786.92|24871.94|24791.94|24866.92|24786.92|9
1737370250000|2025-01-20 10:50:50|24866.94|24786.94|24872.26|24792.26|24872.26|24792.26|24865.38|24785.38|10
1737370260000|2025-01-20 10:51:00|24872.32|24792.32|24886.23|24806.23|24886.23|24806.23|24872.32|24792.32|10
1737370270000|2025-01-20 10:51:10|24889.58|24809.58|24891.54|24811.54|24891.54|24811.54|24889.28|24809.28|10
1737370280000|2025-01-20 10:51:20|24891.43|24811.43|24888.55|24808.55|24894.75|24814.75|24888.55|24808.55|10
1737370290000|2025-01-20 10:51:30|24889.18|24809.18|24892.2|24812.2|24892.2|24812.2|24888.42|24808.42|10
1737370300000|2025-01-20 10:51:40|24891.31|24811.31|24893.67|24813.67|24893.67|24813.67|24890.52|24810.52|10
1737370310000|2025-01-20 10:51:50|24892.52|24812.52|24894.34|24814.34|24894.99|24814.99|24892.34|24812.34|10
1737370320000|2025-01-20 10:52:00|24894.38|24814.38|24891.03|24811.03|24894.38|24814.38|24890.91|24810.91|10
1737370330000|2025-01-20 10:52:10|24890.13|24810.13|24882.72|24802.72|24890.13|24810.13|24882.72|24802.72|10
1737370340000|2025-01-20 10:52:20|24881.88|24801.88|24869.95|24789.95|24881.88|24801.88|24869.95|24789.95|10
1737370350000|2025-01-20 10:52:30|24869.65|24789.65|24869.67|24789.67|24871.63|24791.63|24869.58|24789.58|10
1737370360000|2025-01-20 10:52:40|24869.49|24789.49|24870.5|24790.5|24871.03|24791.03|24868.9|24788.9|10
1737370370000|2025-01-20 10:52:50|24870.63|24790.63|24870.09|24790.09|24871.1|24791.1|24869.3|24789.3|9
1737370380000|2025-01-20 10:53:00|24870.11|24790.11|24873.04|24793.04|24873.04|24793.04|24870.11|24790.11|10
1737370390000|2025-01-20 10:53:10|24875.99|24795.99|24886.55|24806.55|24886.88|24806.88|24875.99|24795.99|10
1737370400000|2025-01-20 10:53:20|24886.84|24806.84|24888.22|24808.22|24889.11|24809.11|24886.84|24806.84|10
1737370410000|2025-01-20 10:53:30|24887.95|24807.95|24889.27|24809.27|24889.38|24809.38|24887.55|24807.55|10
1737370420000|2025-01-20 10:53:40|24888.83|24808.83|24887.45|24807.45|24888.86|24808.86|24886.33|24806.33|10
1737370430000|2025-01-20 10:53:50|24888.31|24808.31|24897.58|24817.58|24899.64|24819.64|24888.11|24808.11|10
1737370440000|2025-01-20 10:54:00|24894.43|24814.43|24881.67|24801.67|24894.43|24814.43|24881.67|24801.67|10
1737370450000|2025-01-20 10:54:10|24879.14|24799.14|24873.58|24793.58|24879.18|24799.18|24871.62|24791.62|10
1737370460000|2025-01-20 10:54:20|24873.7|24793.7|24855.09|24775.09|24873.7|24793.7|24855.09|24775.09|10
1737370470000|2025-01-20 10:54:30|24850.92|24770.92|24834.3|24754.3|24850.92|24770.92|24834.3|24754.3|10
1737370480000|2025-01-20 10:54:40|24834.64|24754.64|24827.35|24747.35|24834.64|24754.64|24827.35|24747.35|10
1737370490000|2025-01-20 10:54:50|24826.55|24746.55|24813.71|24733.71|24826.55|24746.55|24813.71|24733.71|10
1737370500000|2025-01-20 10:55:00|24806.61|24726.61|24807.14|24727.14|24807.14|24727.14|24802.44|24722.44|10
1737370510000|2025-01-20 10:55:10|24807.49|24727.49|24796.22|24716.22|24807.5|24727.5|24796.17|24716.17|9
1737370520000|2025-01-20 10:55:20|24796.87|24716.87|24792.01|24712.01|24797.71|24717.71|24792.01|24712.01|10
1737370530000|2025-01-20 10:55:30|24791.55|24711.55|24794.41|24714.41|24794.73|24714.73|24790.95|24710.95|10
1737370540000|2025-01-20 10:55:40|24795.06|24715.06|24793.92|24713.92|24795.23|24715.23|24793.7|24713.7|10
1737370550000|2025-01-20 10:55:50|24793.49|24713.49|24792.86|24712.86|24793.49|24713.49|24790.55|24710.55|9
1737370560000|2025-01-20 10:56:00|24785.42|24705.42|24775.92|24695.92|24785.42|24705.42|24775.92|24695.92|10
1737370570000|2025-01-20 10:56:10|24775.06|24695.06|24764.7|24684.7|24775.2|24695.2|24763.28|24683.28|10
1737370580000|2025-01-20 10:56:20|24765.02|24685.02|24760.42|24680.42|24765.02|24685.02|24757.79|24677.79|10
1737370590000|2025-01-20 10:56:30|24759.12|24679.12|24738.16|24658.16|24761.2|24681.2|24738.16|24658.16|10
1737370600000|2025-01-20 10:56:40|24737.16|24657.16|24724.83|24644.83|24737.16|24657.16|24724.83|24644.83|10
1737370610000|2025-01-20 10:56:50|24722.26|24642.26|24721.54|24641.54|24724|24644|24721.54|24641.54|10
1737370620000|2025-01-20 10:57:00|24722.78|24642.78|24729.68|24649.68|24732.79|24652.79|24722.78|24642.78|10
1737370630000|2025-01-20 10:57:10|24723.92|24643.92|24726.1|24646.1|24731.26|24651.26|24723.92|24643.92|10
1737370640000|2025-01-20 10:57:20|24722.37|24642.37|24712.6|24632.6|24722.37|24642.37|24712.6|24632.6|10
1737370650000|2025-01-20 10:57:30|24711.41|24631.41|24711.35|24631.35|24716.35|24636.35|24709.26|24629.26|10
1737370660000|2025-01-20 10:57:40|24710.94|24630.94|24710.23|24630.23|24713.75|24633.75|24709.62|24629.62|10
1737370670000|2025-01-20 10:57:50|24710.87|24630.87|24708.78|24628.78|24710.87|24630.87|24706.62|24626.62|10
1737370680000|2025-01-20 10:58:00|24708.19|24628.19|24710.66|24630.66|24710.66|24630.66|24703.31|24623.31|10
1737370690000|2025-01-20 10:58:10|24709.43|24629.43|24712.65|24632.65|24715.81|24635.81|24709.43|24629.43|10
1737370700000|2025-01-20 10:58:20|24712.16|24632.16|24719.19|24639.19|24719.19|24639.19|24712.16|24632.16|10
1737370710000|2025-01-20 10:58:30|24719.55|24639.55|24723.97|24643.97|24723.97|24643.97|24719.55|24639.55|10
1737370720000|2025-01-20 10:58:40|24724.41|24644.41|24734.48|24654.48|24734.48|24654.48|24724.41|24644.41|10
1737370730000|2025-01-20 10:58:50|24735.28|24655.28|24743.82|24663.82|24743.82|24663.82|24731.6|24651.6|10
1737370740000|2025-01-20 10:59:00|24742.94|24662.94|24739.32|24659.32|24743.03|24663.03|24739.23|24659.23|10
1737370750000|2025-01-20 10:59:10|24739.21|24659.21|24736.72|24656.72|24742.17|24662.17|24736.72|24656.72|10
1737370760000|2025-01-20 10:59:20|24732.66|24652.66|24732.17|24652.17|24735.73|24655.73|24732.13|24652.13|10
1737370770000|2025-01-20 10:59:30|24733.04|24653.04|24737.95|24657.95|24737.95|24657.95|24732.14|24652.14|10
1737370780000|2025-01-20 10:59:40|24739.92|24659.92|24742.05|24662.05|24742.05|24662.05|24739.23|24659.23|9
1737370790000|2025-01-20 10:59:50|24742.55|24662.55|24742.78|24662.78|24743.4|24663.4|24742.28|24662.28|10
1737370800000|2025-01-20 11:00:00|24742.12|24662.12|24744.21|24664.21|24744.21|24664.21|24741.52|24661.52|10
1737370810000|2025-01-20 11:00:10|24745.72|24665.72|24744.15|24664.15|24745.72|24665.72|24742.23|24662.23|10
1737370820000|2025-01-20 11:00:20|24744.16|24664.16|24746.72|24666.72|24748.48|24668.48|24744.16|24664.16|10
1737370830000|2025-01-20 11:00:30|24746.48|24666.48|24754.05|24674.05|24754.05|24674.05|24744.84|24664.84|10
1737370840000|2025-01-20 11:00:40|24754.88|24674.88|24759.41|24679.41|24759.41|24679.41|24754.88|24674.88|10
1737370850000|2025-01-20 11:00:50|24759.79|24679.79|24766.97|24686.97|24767.91|24687.91|24759.79|24679.79|10
1737370860000|2025-01-20 11:01:00|24767.4|24687.4|24766.35|24686.35|24768.55|24688.55|24765.45|24685.45|10
1737370870000|2025-01-20 11:01:10|24764.85|24684.85|24755.74|24675.74|24766.54|24686.54|24755.74|24675.74|10
1737370880000|2025-01-20 11:01:20|24756.63|24676.63|24771.8|24691.8|24771.94|24691.94|24756.63|24676.63|10
1737370890000|2025-01-20 11:01:30|24771.69|24691.69|24777.68|24697.68|24779.02|24699.02|24771.69|24691.69|10
1737370900000|2025-01-20 11:01:40|24778.9|24698.9|24781.27|24701.27|24782.19|24702.19|24778.66|24698.66|10
1737370910000|2025-01-20 11:01:50|24781.05|24701.05|24780.87|24700.87|24781.53|24701.53|24780.15|24700.15|10
1737370920000|2025-01-20 11:02:00|24780.76|24700.76|24782.1|24702.1|24782.27|24702.27|24780.13|24700.13|10
1737370930000|2025-01-20 11:02:10|24781.21|24701.21|24779.64|24699.64|24781.91|24701.91|24779.64|24699.64|10
1737370940000|2025-01-20 11:02:20|24779.53|24699.53|24775.98|24695.98|24779.53|24699.53|24773.9|24693.9|10
1737370950000|2025-01-20 11:02:30|24776.04|24696.04|24780.1|24700.1|24780.1|24700.1|24776.04|24696.04|10
1737370960000|2025-01-20 11:02:40|24781.47|24701.47|24785.67|24705.67|24785.67|24705.67|24781.47|24701.47|10
1737370970000|2025-01-20 11:02:50|24786.58|24706.58|24787.05|24707.05|24787.92|24707.92|24786.35|24706.35|10
1737370980000|2025-01-20 11:03:00|24789.61|24709.61|24790.88|24710.88|24792.22|24712.22|24789.61|24709.61|9
1737370990000|2025-01-20 11:03:10|24791.34|24711.34|24799.06|24719.06|24799.8|24719.8|24791.21|24711.21|10
1737371000000|2025-01-20 11:03:20|24799.1|24719.1|24803.64|24723.64|24803.9|24723.9|24798.76|24718.76|10
1737371010000|2025-01-20 11:03:30|24805.19|24725.19|24804.36|24724.36|24807|24727|24804.36|24724.36|10
1737371020000|2025-01-20 11:03:40|24805.01|24725.01|24798.5|24718.5|24808.13|24728.13|24798.5|24718.5|10
1737371030000|2025-01-20 11:03:50|24796.87|24716.87|24797.94|24717.94|24797.94|24717.94|24792.41|24712.41|10
1737371040000|2025-01-20 11:04:00|24797.31|24717.31|24790.25|24710.25|24797.31|24717.31|24790.25|24710.25|10
1737371050000|2025-01-20 11:04:10|24789.12|24709.12|24781.99|24701.99|24789.12|24709.12|24781.99|24701.99|10
1737371060000|2025-01-20 11:04:20|24782.15|24702.15|24775.39|24695.39|24782.15|24702.15|24775.39|24695.39|9
1737371070000|2025-01-20 11:04:30|24772.69|24692.69|24766.88|24686.88|24773.98|24693.98|24766.67|24686.67|10
1737371080000|2025-01-20 11:04:40|24766.67|24686.67|24771.67|24691.67|24771.67|24691.67|24766.67|24686.67|10
1737371090000|2025-01-20 11:04:50|24768.9|24688.9|24767.1|24687.1|24768.9|24688.9|24766.96|24686.96|10
1737371100000|2025-01-20 11:05:00|24767.51|24687.51|24758.73|24678.73|24768.04|24688.04|24758.73|24678.73|10
1737371110000|2025-01-20 11:05:10|24758.28|24678.28|24752.41|24672.41|24758.28|24678.28|24752.06|24672.06|10
1737371120000|2025-01-20 11:05:20|24751.45|24671.45|24751.95|24671.95|24751.95|24671.95|24750.14|24670.14|10
1737371130000|2025-01-20 11:05:30|24750.54|24670.54|24749.32|24669.32|24750.54|24670.54|24749.24|24669.24|10
1737371140000|2025-01-20 11:05:40|24749.44|24669.44|24745.52|24665.52|24750.67|24670.67|24745|24665|10
1737371150000|2025-01-20 11:05:50|24745.45|24665.45|24729.95|24649.95|24745.45|24665.45|24728.88|24648.88|10
1737371160000|2025-01-20 11:06:00|24728.59|24648.59|24717.92|24637.92|24728.59|24648.59|24717.92|24637.92|10
1737371170000|2025-01-20 11:06:10|24716.96|24636.96|24715.08|24635.08|24718.62|24638.62|24714.69|24634.69|10
1737371180000|2025-01-20 11:06:20|24715.75|24635.75|24704.83|24624.83|24715.75|24635.75|24704.83|24624.83|10
1737371190000|2025-01-20 11:06:30|24704.79|24624.79|24702.76|24622.76|24706.21|24626.21|24701.88|24621.88|10
1737371200000|2025-01-20 11:06:40|24702.5|24622.5|24701.33|24621.33|24703.41|24623.41|24701.33|24621.33|10
1737371210000|2025-01-20 11:06:50|24700.6|24620.6|24696.04|24616.04|24700.6|24620.6|24696.04|24616.04|10
1737371220000|2025-01-20 11:07:00|24696.2|24616.2|24699.01|24619.01|24701.09|24621.09|24696.2|24616.2|10
1737371230000|2025-01-20 11:07:10|24698.12|24618.12|24691.97|24611.97|24698.12|24618.12|24691.25|24611.25|10
1737371240000|2025-01-20 11:07:20|24690.76|24610.76|24687.11|24607.11|24690.76|24610.76|24685.14|24605.14|10
1737371250000|2025-01-20 11:07:30|24687.31|24607.31|24691.53|24611.53|24691.53|24611.53|24687.11|24607.11|10
1737371260000|2025-01-20 11:07:40|24692.3|24612.3|24705.56|24625.56|24706.49|24626.49|24692.3|24612.3|10
1737371270000|2025-01-20 11:07:50|24706.44|24626.44|24718.43|24638.43|24718.43|24638.43|24706.44|24626.44|10
1737371280000|2025-01-20 11:08:00|24722.36|24642.36|24738.13|24658.13|24738.13|24658.13|24722.36|24642.36|10
1737371290000|2025-01-20 11:08:10|24739.73|24659.73|24745.03|24665.03|24745.03|24665.03|24738.7|24658.7|10
1737371300000|2025-01-20 11:08:20|24745.9|24665.9|24743.09|24663.09|24745.9|24665.9|24743.09|24663.09|10
1737371310000|2025-01-20 11:08:30|24742.81|24662.81|24742.54|24662.54|24744.55|24664.55|24738.35|24658.35|10
1737371320000|2025-01-20 11:08:40|24742.27|24662.27|24742.1|24662.1|24743.15|24663.15|24739.49|24659.49|10
1737371330000|2025-01-20 11:08:50|24742.29|24662.29|24743.34|24663.34|24743.81|24663.81|24741.62|24661.62|10
1737371340000|2025-01-20 11:09:00|24744.52|24664.52|24736.01|24656.01|24744.52|24664.52|24736.01|24656.01|10
1737371350000|2025-01-20 11:09:10|24736.69|24656.69|24731.25|24651.25|24736.69|24656.69|24731.25|24651.25|10
1737371360000|2025-01-20 11:09:20|24730.37|24650.37|24731.09|24651.09|24735.07|24655.07|24730.25|24650.25|10
1737371370000|2025-01-20 11:09:30|24729.43|24649.43|24724.31|24644.31|24733.12|24653.12|24724.31|24644.31|10
1737371380000|2025-01-20 11:09:40|24723.86|24643.86|24723.04|24643.04|24724.97|24644.97|24723.04|24643.04|10
1737371390000|2025-01-20 11:09:50|24722.55|24642.55|24716.52|24636.52|24722.55|24642.55|24716.52|24636.52|10
1737371400000|2025-01-20 11:10:00|24714.92|24634.92|24708.54|24628.54|24715.5|24635.5|24708.43|24628.43|10
1737371410000|2025-01-20 11:10:10|24707.99|24627.99|24696.3|24616.3|24707.99|24627.99|24696.3|24616.3|10
1737371420000|2025-01-20 11:10:20|24694.59|24614.59|24691.97|24611.97|24695.66|24615.66|24691.97|24611.97|10
1737371430000|2025-01-20 11:10:30|24691.39|24611.39|24693.9|24613.9|24694.09|24614.09|24690.67|24610.67|10
1737371440000|2025-01-20 11:10:40|24690.41|24610.41|24686.63|24606.63|24690.41|24610.41|24686.63|24606.63|10
1737371450000|2025-01-20 11:10:50|24685.12|24605.12|24670.32|24590.32|24685.12|24605.12|24670.32|24590.32|10
1737371460000|2025-01-20 11:11:00|24670.57|24590.57|24669.41|24589.41|24672.11|24592.11|24669.41|24589.41|10
1737371470000|2025-01-20 11:11:10|24669.91|24589.91|24669.62|24589.62|24670.18|24590.18|24668.35|24588.35|10
1737371480000|2025-01-20 11:11:20|24669.25|24589.25|24666.39|24586.39|24669.25|24589.25|24666.39|24586.39|10
1737371490000|2025-01-20 11:11:30|24666.91|24586.91|24665.89|24585.89|24667.94|24587.94|24662.17|24582.17|10
1737371500000|2025-01-20 11:11:40|24666.54|24586.54|24673.87|24593.87|24673.87|24593.87|24666.54|24586.54|10
1737371510000|2025-01-20 11:11:50|24674.1|24594.1|24687.39|24607.39|24688.39|24608.39|24674.1|24594.1|10
1737371520000|2025-01-20 11:12:00|24688.62|24608.62|24682.87|24602.87|24690.75|24610.75|24682.82|24602.82|10
1737371530000|2025-01-20 11:12:10|24682.71|24602.71|24687.62|24607.62|24687.83|24607.83|24682.71|24602.71|10
1737371540000|2025-01-20 11:12:20|24688.17|24608.17|24693.4|24613.4|24693.53|24613.53|24688.17|24608.17|10
1737371550000|2025-01-20 11:12:30|24693.35|24613.35|24683.96|24603.96|24693.77|24613.77|24683.96|24603.96|10
1737371560000|2025-01-20 11:12:40|24681.97|24601.97|24670.09|24590.09|24681.97|24601.97|24670.09|24590.09|10
1737371570000|2025-01-20 11:12:50|24667.79|24587.79|24648.97|24568.97|24667.79|24587.79|24648.97|24568.97|10
1737371580000|2025-01-20 11:13:00|24646.47|24566.47|24632.33|24552.33|24646.47|24566.47|24632.33|24552.33|10
1737371590000|2025-01-20 11:13:10|24630.93|24550.93|24638.12|24558.12|24638.12|24558.12|24630.93|24550.93|10
1737371600000|2025-01-20 11:13:20|24638.57|24558.57|24648.89|24568.89|24648.89|24568.89|24638.57|24558.57|10
1737371610000|2025-01-20 11:13:30|24649.42|24569.42|24652.98|24572.98|24653.23|24573.23|24648.12|24568.12|10
1737371620000|2025-01-20 11:13:40|24652.75|24572.75|24658.57|24578.57|24658.57|24578.57|24651.85|24571.85|10
1737371630000|2025-01-20 11:13:50|24659.99|24579.99|24660.54|24580.54|24661.55|24581.55|24659.71|24579.71|10
1737371640000|2025-01-20 11:14:00|24662.56|24582.56|24664.23|24584.23|24664.42|24584.42|24662.56|24582.56|10
1737371650000|2025-01-20 11:14:10|24665.04|24585.04|24675.39|24595.39|24676.02|24596.02|24665.04|24585.04|10
1737371660000|2025-01-20 11:14:20|24676.69|24596.69|24683.21|24603.21|24683.21|24603.21|24676.69|24596.69|10
1737371670000|2025-01-20 11:14:30|24683.54|24603.54|24678.92|24598.92|24683.97|24603.97|24677.95|24597.95|10
1737371680000|2025-01-20 11:14:40|24678.67|24598.67|24673.18|24593.18|24679.12|24599.12|24673.18|24593.18|10
1737371690000|2025-01-20 11:14:50|24672.75|24592.75|24668.91|24588.91|24672.95|24592.95|24668.7|24588.7|10
1737371700000|2025-01-20 11:15:00|24669.53|24589.53|24666.71|24586.71|24669.9|24589.9|24666.71|24586.71|10
1737371710000|2025-01-20 11:15:10|24667.13|24587.13|24670.38|24590.38|24670.53|24590.53|24667.13|24587.13|10
1737371720000|2025-01-20 11:15:20|24670.99|24590.99|24683.44|24603.44|24683.44|24603.44|24670.99|24590.99|10
1737371730000|2025-01-20 11:15:30|24683.49|24603.49|24681.18|24601.18|24684.53|24604.53|24680.9|24600.9|10
1737371740000|2025-01-20 11:15:40|24680.37|24600.37|24683.22|24603.22|24683.31|24603.31|24680.37|24600.37|10
1737371750000|2025-01-20 11:15:50|24682.94|24602.94|24682.66|24602.66|24682.99|24602.99|24681.29|24601.29|10
1737371760000|2025-01-20 11:16:00|24682.72|24602.72|24692.42|24612.42|24693.11|24613.11|24682.47|24602.47|10
1737371770000|2025-01-20 11:16:10|24694.21|24614.21|24689.63|24609.63|24694.46|24614.46|24689.63|24609.63|10
1737371780000|2025-01-20 11:16:20|24690.79|24610.79|24695.3|24615.3|24695.3|24615.3|24690.28|24610.28|10
1737371790000|2025-01-20 11:16:30|24696.32|24616.32|24694.48|24614.48|24696.32|24616.32|24693.58|24613.58|10
1737371800000|2025-01-20 11:16:40|24694.46|24614.46|24694.74|24614.74|24695.55|24615.55|24693.98|24613.98|10
1737371810000|2025-01-20 11:16:50|24694.09|24614.09|24697.25|24617.25|24697.96|24617.96|24694.09|24614.09|10
1737371820000|2025-01-20 11:17:00|24696.88|24616.88|24697.51|24617.51|24698.89|24618.89|24696.88|24616.88|10
1737371830000|2025-01-20 11:17:10|24698.18|24618.18|24709.34|24629.34|24710.16|24630.16|24698.18|24618.18|10
1737371840000|2025-01-20 11:17:20|24709.47|24629.47|24714.87|24634.87|24714.87|24634.87|24709.47|24629.47|10
1737371850000|2025-01-20 11:17:30|24713.62|24633.62|24716.84|24636.84|24718.07|24638.07|24713.22|24633.22|10
1737371860000|2025-01-20 11:17:40|24718.32|24638.32|24714.09|24634.09|24718.32|24638.32|24714.09|24634.09|10
1737371870000|2025-01-20 11:17:50|24714.61|24634.61|24717.77|24637.77|24717.77|24637.77|24714.15|24634.15|10
1737371880000|2025-01-20 11:18:00|24717.16|24637.16|24726.41|24646.41|24726.41|24646.41|24717.16|24637.16|10
1737371890000|2025-01-20 11:18:10|24725.71|24645.71|24724.02|24644.02|24728.5|24648.5|24723.37|24643.37|10
1737371900000|2025-01-20 11:18:20|24723.97|24643.97|24723.78|24643.78|24724.9|24644.9|24722.48|24642.48|10
1737371910000|2025-01-20 11:18:30|24723.01|24643.01|24720.2|24640.2|24723.3|24643.3|24720.2|24640.2|10
1737371920000|2025-01-20 11:18:40|24718.76|24638.76|24714.26|24634.26|24718.76|24638.76|24714.26|24634.26|10
1737371930000|2025-01-20 11:18:50|24714.58|24634.58|24711.7|24631.7|24715.73|24635.73|24711.7|24631.7|10
1737371940000|2025-01-20 11:19:00|24712|24632|24716.72|24636.72|24717.57|24637.57|24712|24632|10
1737371950000|2025-01-20 11:19:10|24716.19|24636.19|24723.5|24643.5|24723.5|24643.5|24716.19|24636.19|10
1737371960000|2025-01-20 11:19:20|24725.64|24645.64|24733.86|24653.86|24734.23|24654.23|24725.64|24645.64|10
1737371970000|2025-01-20 11:19:30|24734.09|24654.09|24723.49|24643.49|24734.09|24654.09|24723.49|24643.49|10
1737371980000|2025-01-20 11:19:40|24724.65|24644.65|24720.29|24640.29|24725.05|24645.05|24720.29|24640.29|10
1737371990000|2025-01-20 11:19:50|24720.59|24640.59|24719.95|24639.95|24720.85|24640.85|24719.11|24639.11|10
1737372000000|2025-01-20 11:20:00|24719.88|24639.88|24715.21|24635.21|24720.89|24640.89|24715.21|24635.21|10
1737372010000|2025-01-20 11:20:10|24712.42|24632.42|24712.42|24632.42|24712.42|24632.42|24710.44|24630.44|10
1737372020000|2025-01-20 11:20:20|24707.41|24627.41|24711.72|24631.72|24714.56|24634.56|24707.41|24627.41|10
1737372030000|2025-01-20 11:20:30|24711.83|24631.83|24726.72|24646.72|24726.72|24646.72|24711.76|24631.76|10
1737372040000|2025-01-20 11:20:40|24730.97|24650.97|24747.82|24667.82|24749.48|24669.48|24730.97|24650.97|10
1737372050000|2025-01-20 11:20:50|24746.85|24666.85|24756.72|24676.72|24756.72|24676.72|24746.85|24666.85|10
1737372060000|2025-01-20 11:21:00|24755.61|24675.61|24757.41|24677.41|24757.41|24677.41|24750.12|24670.12|10
1737372070000|2025-01-20 11:21:10|24761.76|24681.76|24773.76|24693.76|24773.76|24693.76|24761.76|24681.76|10
1737372080000|2025-01-20 11:21:20|24777.46|24697.46|24795.9|24715.9|24795.9|24715.9|24777.27|24697.27|10
1737372090000|2025-01-20 11:21:30|24796.87|24716.87|24805.59|24725.59|24805.95|24725.95|24796.87|24716.87|10
1737372100000|2025-01-20 11:21:40|24804.14|24724.14|24803.08|24723.08|24804.14|24724.14|24802.73|24722.73|10
1737372110000|2025-01-20 11:21:50|24804.05|24724.05|24819.48|24739.48|24819.48|24739.48|24804.05|24724.05|10
1737372120000|2025-01-20 11:22:00|24823.75|24743.75|24832.13|24752.13|24832.13|24752.13|24823.75|24743.75|10
1737372130000|2025-01-20 11:22:10|24834.34|24754.34|24834.43|24754.43|24840.96|24760.96|24834.34|24754.34|10
1737372140000|2025-01-20 11:22:20|24833.26|24753.26|24827.19|24747.19|24833.26|24753.26|24825.55|24745.55|10
1737372150000|2025-01-20 11:22:30|24827.56|24747.56|24812.77|24732.77|24827.56|24747.56|24812.77|24732.77|10
1737372160000|2025-01-20 11:22:40|24812.75|24732.75|24804.65|24724.65|24812.75|24732.75|24804.65|24724.65|10
1737372170000|2025-01-20 11:22:50|24804.17|24724.17|24800.61|24720.61|24804.17|24724.17|24798.8|24718.8|10
1737372180000|2025-01-20 11:23:00|24800.46|24720.46|24799.93|24719.93|24801.24|24721.24|24797.85|24717.85|10
1737372190000|2025-01-20 11:23:10|24799.44|24719.44|24803.03|24723.03|24803.03|24723.03|24799.44|24719.44|10
1737372200000|2025-01-20 11:23:20|24801.92|24721.92|24789.8|24709.8|24801.92|24721.92|24789.8|24709.8|10
1737372210000|2025-01-20 11:23:30|24786.52|24706.52|24777.38|24697.38|24786.52|24706.52|24776.35|24696.35|10
1737372220000|2025-01-20 11:23:40|24776.86|24696.86|24779.35|24699.35|24779.82|24699.82|24776.86|24696.86|10
1737372230000|2025-01-20 11:23:50|24779.75|24699.75|24773.25|24693.25|24779.75|24699.75|24771.7|24691.7|10
1737372240000|2025-01-20 11:24:00|24770.67|24690.67|24770.29|24690.29|24770.67|24690.67|24768.66|24688.66|10
1737372250000|2025-01-20 11:24:10|24769.15|24689.15|24772.24|24692.24|24772.95|24692.95|24768.9|24688.9|10
1737372260000|2025-01-20 11:24:20|24772.78|24692.78|24773.99|24693.99|24774.88|24694.88|24772.78|24692.78|10
1737372270000|2025-01-20 11:24:30|24773.67|24693.67|24773.87|24693.87|24774.11|24694.11|24770.15|24690.15|10
1737372280000|2025-01-20 11:24:40|24774.47|24694.47|24774.17|24694.17|24777.89|24697.89|24774.17|24694.17|10
1737372290000|2025-01-20 11:24:50|24774.3|24694.3|24777.64|24697.64|24779.22|24699.22|24774|24694|10
1737372300000|2025-01-20 11:25:00|24777.54|24697.54|24780.46|24700.46|24780.59|24700.59|24776.08|24696.08|10
1737372310000|2025-01-20 11:25:10|24780.95|24700.95|24793.86|24713.86|24793.86|24713.86|24780.95|24700.95|10
1737372320000|2025-01-20 11:25:20|24794.38|24714.38|24792.99|24712.99|24795.6|24715.6|24792.99|24712.99|10
1737372330000|2025-01-20 11:25:30|24792.22|24712.22|24783.85|24703.85|24793.65|24713.65|24783.85|24703.85|10
1737372340000|2025-01-20 11:25:40|24785.51|24705.51|24783.47|24703.47|24785.72|24705.72|24780.53|24700.53|10
1737372350000|2025-01-20 11:25:50|24783.86|24703.86|24773.07|24693.07|24784.65|24704.65|24773.07|24693.07|10
1737372360000|2025-01-20 11:26:00|24771.66|24691.66|24765.45|24685.45|24771.66|24691.66|24763.67|24683.67|10
1737372370000|2025-01-20 11:26:10|24760.76|24680.76|24763.48|24683.48|24764.03|24684.03|24758.94|24678.94|10
1737372380000|2025-01-20 11:26:20|24763.82|24683.82|24771.68|24691.68|24771.68|24691.68|24763.82|24683.82|10
1737372390000|2025-01-20 11:26:30|24773.36|24693.36|24775.59|24695.59|24775.59|24695.59|24773.21|24693.21|10
1737372400000|2025-01-20 11:26:40|24778.58|24698.58|24784.09|24704.09|24784.23|24704.23|24778.58|24698.58|10
1737372410000|2025-01-20 11:26:50|24783.62|24703.62|24789.28|24709.28|24789.28|24709.28|24783.62|24703.62|10
1737372420000|2025-01-20 11:27:00|24789.56|24709.56|24792.28|24712.28|24792.28|24712.28|24788.02|24708.02|10
1737372430000|2025-01-20 11:27:10|24792.5|24712.5|24790.54|24710.54|24794.17|24714.17|24789.17|24709.17|10
1737372440000|2025-01-20 11:27:20|24789.73|24709.73|24780.58|24700.58|24789.73|24709.73|24780.58|24700.58|10
1737372450000|2025-01-20 11:27:30|24779.69|24699.69|24775.96|24695.96|24779.69|24699.69|24774.85|24694.85|10
1737372460000|2025-01-20 11:27:40|24775.57|24695.57|24771.36|24691.36|24775.57|24695.57|24771.09|24691.09|10
1737372470000|2025-01-20 11:27:50|24770.75|24690.75|24770.81|24690.81|24771.13|24691.13|24767.82|24687.82|10
1737372480000|2025-01-20 11:28:00|24771.73|24691.73|24765.8|24685.8|24771.73|24691.73|24765.41|24685.41|10
1737372490000|2025-01-20 11:28:10|24765.13|24685.13|24762.07|24682.07|24765.13|24685.13|24761.33|24681.33|10
1737372500000|2025-01-20 11:28:20|24764.27|24684.27|24762.1|24682.1|24765.22|24685.22|24758.65|24678.65|10
1737372510000|2025-01-20 11:28:30|24761.47|24681.47|24764.2|24684.2|24766.41|24686.41|24761.47|24681.47|10
1737372520000|2025-01-20 11:28:40|24763.79|24683.79|24760.54|24680.54|24763.79|24683.79|24758.94|24678.94|10
1737372530000|2025-01-20 11:28:50|24760.29|24680.29|24765.7|24685.7|24765.7|24685.7|24760.29|24680.29|10
1737372540000|2025-01-20 11:29:00|24766.32|24686.32|24775.06|24695.06|24775.06|24695.06|24766.32|24686.32|10
1737372550000|2025-01-20 11:29:10|24778.38|24698.38|24776.67|24696.67|24778.94|24698.94|24775.5|24695.5|10
1737372560000|2025-01-20 11:29:20|24775.89|24695.89|24771.62|24691.62|24775.89|24695.89|24768.39|24688.39|10
1737372570000|2025-01-20 11:29:30|24774.13|24694.13|24778.88|24698.88|24779.56|24699.56|24774.13|24694.13|10
1737372580000|2025-01-20 11:29:40|24778.34|24698.34|24772.43|24692.43|24778.34|24698.34|24771.36|24691.36|10
1737372590000|2025-01-20 11:29:50|24772.64|24692.64|24774.97|24694.97|24774.97|24694.97|24771.24|24691.24|10
1737372600000|2025-01-20 11:30:00|24775.37|24695.37|24776.48|24696.48|24776.48|24696.48|24774.13|24694.13|10
1737372610000|2025-01-20 11:30:10|24777.05|24697.05|24781.34|24701.34|24781.4|24701.4|24777.05|24697.05|9
1737372620000|2025-01-20 11:30:20|24781.33|24701.33|24780.01|24700.01|24781.98|24701.98|24778.93|24698.93|10
1737372630000|2025-01-20 11:30:30|24780.13|24700.13|24773.76|24693.76|24781.09|24701.09|24773.6|24693.6|10
1737372640000|2025-01-20 11:30:40|24773.5|24693.5|24771.74|24691.74|24773.5|24693.5|24771.74|24691.74|10
1737372650000|2025-01-20 11:30:50|24771.63|24691.63|24774.99|24694.99|24775.23|24695.23|24771.63|24691.63|10
1737372660000|2025-01-20 11:31:00|24774.83|24694.83|24778.24|24698.24|24778.51|24698.51|24774.22|24694.22|10
1737372670000|2025-01-20 11:31:10|24779.01|24699.01|24786.27|24706.27|24786.27|24706.27|24779.01|24699.01|9
1737372680000|2025-01-20 11:31:20|24787.32|24707.32|24809.46|24729.46|24809.46|24729.46|24787.32|24707.32|10
1737372690000|2025-01-20 11:31:30|24809.2|24729.2|24807.89|24727.89|24814.79|24734.79|24807.89|24727.89|10
1737372700000|2025-01-20 11:31:40|24805.33|24725.33|24806.78|24726.78|24806.78|24726.78|24801.45|24721.45|10
1737372710000|2025-01-20 11:31:50|24806.88|24726.88|24805.28|24725.28|24807.65|24727.65|24805.28|24725.28|10
1737372720000|2025-01-20 11:32:00|24803.66|24723.66|24802.08|24722.08|24803.66|24723.66|24801.64|24721.64|10
1737372730000|2025-01-20 11:32:10|24802.23|24722.23|24805.88|24725.88|24807.48|24727.48|24802.23|24722.23|10
1737372740000|2025-01-20 11:32:20|24804.53|24724.53|24809.52|24729.52|24809.52|24729.52|24803.82|24723.82|10
1737372750000|2025-01-20 11:32:30|24810.16|24730.16|24808.16|24728.16|24811.85|24731.85|24807.74|24727.74|10
1737372760000|2025-01-20 11:32:40|24808.59|24728.59|24809.95|24729.95|24810.35|24730.35|24808.59|24728.59|10
1737372770000|2025-01-20 11:32:50|24808.9|24728.9|24804.19|24724.19|24809.16|24729.16|24804.19|24724.19|10
1737372780000|2025-01-20 11:33:00|24802.55|24722.55|24793.71|24713.71|24802.55|24722.55|24793.71|24713.71|10
1737372790000|2025-01-20 11:33:10|24792.97|24712.97|24783.48|24703.48|24792.97|24712.97|24783.12|24703.12|10
1737372800000|2025-01-20 11:33:20|24782.39|24702.39|24785.02|24705.02|24785.02|24705.02|24781.39|24701.39|10
1737372810000|2025-01-20 11:33:30|24784.89|24704.89|24786.84|24706.84|24786.99|24706.99|24784.89|24704.89|10
1737372820000|2025-01-20 11:33:40|24786.69|24706.69|24785.98|24705.98|24786.69|24706.69|24784.2|24704.2|10
1737372830000|2025-01-20 11:33:50|24786.97|24706.97|24786.33|24706.33|24788.84|24708.84|24786.33|24706.33|9
1737372840000|2025-01-20 11:34:00|24785.96|24705.96|24786.5|24706.5|24788.59|24708.59|24785.96|24705.96|10
1737372850000|2025-01-20 11:34:10|24787.38|24707.38|24782.47|24702.47|24787.38|24707.38|24782.47|24702.47|10
1737372860000|2025-01-20 11:34:20|24782.59|24702.59|24785.75|24705.75|24785.75|24705.75|24782.14|24702.14|10
1737372870000|2025-01-20 11:34:30|24785.59|24705.59|24782.13|24702.13|24785.74|24705.74|24781.84|24701.84|10
1737372880000|2025-01-20 11:34:40|24783.22|24703.22|24776.31|24696.31|24783.31|24703.31|24775.88|24695.88|10
1737372890000|2025-01-20 11:34:50|24775.7|24695.7|24773.81|24693.81|24776.68|24696.68|24773.81|24693.81|10
1737372900000|2025-01-20 11:35:00|24774.65|24694.65|24779.11|24699.11|24780.08|24700.08|24774.65|24694.65|10
1737372910000|2025-01-20 11:35:10|24779.52|24699.52|24776.71|24696.71|24779.52|24699.52|24776.71|24696.71|10
1737372920000|2025-01-20 11:35:20|24777.13|24697.13|24783.18|24703.18|24783.61|24703.61|24777.13|24697.13|10
1737372930000|2025-01-20 11:35:30|24783.53|24703.53|24775.27|24695.27|24783.53|24703.53|24775.27|24695.27|10
1737372940000|2025-01-20 11:35:40|24773.97|24693.97|24774.6|24694.6|24778.19|24698.19|24772.32|24692.32|10
1737372950000|2025-01-20 11:35:50|24775.07|24695.07|24771.41|24691.41|24775.07|24695.07|24768.44|24688.44|10
1737372960000|2025-01-20 11:36:00|24772.67|24692.67|24774.55|24694.55|24777.3|24697.3|24772.67|24692.67|10
1737372970000|2025-01-20 11:36:10|24773.61|24693.61|24774.34|24694.34|24774.34|24694.34|24772.67|24692.67|10
1737372980000|2025-01-20 11:36:20|24775.2|24695.2|24784.51|24704.51|24784.51|24704.51|24775.2|24695.2|10
1737372990000|2025-01-20 11:36:30|24784.88|24704.88|24786.05|24706.05|24787.45|24707.45|24784.88|24704.88|10
1737373000000|2025-01-20 11:36:40|24786.07|24706.07|24789.31|24709.31|24789.31|24709.31|24785.01|24705.01|10
1737373010000|2025-01-20 11:36:50|24788.42|24708.42|24787.79|24707.79|24788.79|24708.79|24787.61|24707.61|10
1737373020000|2025-01-20 11:37:00|24788.99|24708.99|24783.89|24703.89|24788.99|24708.99|24783.89|24703.89|10
1737373030000|2025-01-20 11:37:10|24784.09|24704.09|24779.54|24699.54|24784.09|24704.09|24779.54|24699.54|9
1737373040000|2025-01-20 11:37:20|24778.72|24698.72|24776.6|24696.6|24778.72|24698.72|24775.81|24695.81|10
1737373050000|2025-01-20 11:37:30|24776.31|24696.31|24773.56|24693.56|24776.89|24696.89|24773.56|24693.56|10
1737373060000|2025-01-20 11:37:40|24774.77|24694.77|24774.38|24694.38|24778.65|24698.65|24772.86|24692.86|10
1737373070000|2025-01-20 11:37:50|24775|24695|24776.22|24696.22|24776.22|24696.22|24773.62|24693.62|10
1737373080000|2025-01-20 11:38:00|24776.42|24696.42|24788.09|24708.09|24788.09|24708.09|24776.42|24696.42|10
1737373090000|2025-01-20 11:38:10|24788.47|24708.47|24793.84|24713.84|24796.07|24716.07|24788.47|24708.47|10
1737373100000|2025-01-20 11:38:20|24794.38|24714.38|24789.98|24709.98|24794.46|24714.46|24789.12|24709.12|10
1737373110000|2025-01-20 11:38:30|24792.25|24712.25|24788.81|24708.81|24792.54|24712.54|24788.77|24708.77|10
1737373120000|2025-01-20 11:38:40|24788.83|24708.83|24778.96|24698.96|24788.83|24708.83|24778.96|24698.96|10
1737373130000|2025-01-20 11:38:50|24779.95|24699.95|24781.26|24701.26|24781.26|24701.26|24779.16|24699.16|9
1737373140000|2025-01-20 11:39:00|24781.86|24701.86|24775.63|24695.63|24781.86|24701.86|24775.63|24695.63|10
1737373150000|2025-01-20 11:39:10|24772.58|24692.58|24768.63|24688.63|24772.58|24692.58|24764.42|24684.42|10
1737373160000|2025-01-20 11:39:20|24767.71|24687.71|24772.38|24692.38|24772.38|24692.38|24767.71|24687.71|10
1737373170000|2025-01-20 11:39:30|24773.55|24693.55|24780.08|24700.08|24780.89|24700.89|24773.55|24693.55|10
1737373180000|2025-01-20 11:39:40|24780.77|24700.77|24783.5|24703.5|24783.5|24703.5|24780.77|24700.77|10
1737373190000|2025-01-20 11:39:50|24785.06|24705.06|24793.23|24713.23|24793.37|24713.37|24785.06|24705.06|10
1737373200000|2025-01-20 11:40:00|24792.98|24712.98|24795.76|24715.76|24796.96|24716.96|24792.98|24712.98|10
1737373210000|2025-01-20 11:40:10|24795.88|24715.88|24799.95|24719.95|24799.95|24719.95|24795.88|24715.88|10
1737373220000|2025-01-20 11:40:20|24800.66|24720.66|24808.18|24728.18|24808.18|24728.18|24800|24720|10
1737373230000|2025-01-20 11:40:30|24809.24|24729.24|24801.01|24721.01|24810|24730|24801.01|24721.01|10
1737373240000|2025-01-20 11:40:40|24801.89|24721.89|24805.31|24725.31|24805.31|24725.31|24801.89|24721.89|10
1737373250000|2025-01-20 11:40:50|24805.49|24725.49|24806.46|24726.46|24806.96|24726.96|24805.49|24725.49|10
1737373260000|2025-01-20 11:41:00|24805.86|24725.86|24806.76|24726.76|24807.44|24727.44|24805.86|24725.86|10
1737373270000|2025-01-20 11:41:10|24806.38|24726.38|24803.3|24723.3|24807.34|24727.34|24803.3|24723.3|10
1737373280000|2025-01-20 11:41:20|24802.13|24722.13|24808.66|24728.66|24809.1|24729.1|24801.9|24721.9|10
1737373290000|2025-01-20 11:41:30|24808.39|24728.39|24811.24|24731.24|24811.24|24731.24|24808.39|24728.39|10
1737373300000|2025-01-20 11:41:40|24810.91|24730.91|24809.29|24729.29|24810.91|24730.91|24808.16|24728.16|10
1737373310000|2025-01-20 11:41:50|24809.35|24729.35|24810.72|24730.72|24810.72|24730.72|24808.92|24728.92|10
1737373320000|2025-01-20 11:42:00|24811.03|24731.03|24808.71|24728.71|24811.03|24731.03|24808.71|24728.71|10
1737373330000|2025-01-20 11:42:10|24809.1|24729.1|24799.12|24719.12|24809.64|24729.64|24799.12|24719.12|10
1737373340000|2025-01-20 11:42:20|24798.89|24718.89|24801.07|24721.07|24801.1|24721.1|24798.64|24718.64|10
1737373350000|2025-01-20 11:42:30|24801.31|24721.31|24802.92|24722.92|24802.92|24722.92|24801.16|24721.16|10
1737373360000|2025-01-20 11:42:40|24803.01|24723.01|24807.15|24727.15|24807.15|24727.15|24803.01|24723.01|10
1737373370000|2025-01-20 11:42:50|24807.17|24727.17|24808.85|24728.85|24808.85|24728.85|24806.56|24726.56|10
1737373380000|2025-01-20 11:43:00|24809.66|24729.66|24808.24|24728.24|24809.66|24729.66|24804.93|24724.93|10
1737373390000|2025-01-20 11:43:10|24808.58|24728.58|24809.94|24729.94|24810.03|24730.03|24808.06|24728.06|9
1737373400000|2025-01-20 11:43:20|24810.51|24730.51|24809.95|24729.95|24810.51|24730.51|24809.32|24729.32|10
1737373410000|2025-01-20 11:43:30|24809.97|24729.97|24808.44|24728.44|24812.22|24732.22|24808.44|24728.44|9
1737373420000|2025-01-20 11:43:40|24809.04|24729.04|24807.68|24727.68|24809.33|24729.33|24807.68|24727.68|10
1737373430000|2025-01-20 11:43:50|24808.09|24728.09|24803.15|24723.15|24808.09|24728.09|24803.15|24723.15|10
1737373440000|2025-01-20 11:44:00|24802.31|24722.31|24800.66|24720.66|24802.31|24722.31|24800.66|24720.66|10
1737373450000|2025-01-20 11:44:10|24801.5|24721.5|24803.71|24723.71|24803.71|24723.71|24800.59|24720.59|10
1737373460000|2025-01-20 11:44:20|24804.99|24724.99|24808.39|24728.39|24808.71|24728.71|24804.94|24724.94|10
1737373470000|2025-01-20 11:44:30|24808.83|24728.83|24811.93|24731.93|24811.93|24731.93|24808.49|24728.49|10
1737373480000|2025-01-20 11:44:40|24812.21|24732.21|24816.57|24736.57|24816.58|24736.58|24812.21|24732.21|10
1737373490000|2025-01-20 11:44:50|24817.46|24737.46|24818.35|24738.35|24818.81|24738.81|24817.46|24737.46|10
1737373500000|2025-01-20 11:45:00|24818.61|24738.61|24822.98|24742.98|24822.98|24742.98|24818.56|24738.56|10
1737373510000|2025-01-20 11:45:10|24822.33|24742.33|24825.12|24745.12|24825.88|24745.88|24822.33|24742.33|10
1737373520000|2025-01-20 11:45:20|24824.53|24744.53|24826.22|24746.22|24827.44|24747.44|24824.53|24744.53|10
1737373530000|2025-01-20 11:45:30|24825.97|24745.97|24823.51|24743.51|24825.97|24745.97|24822.27|24742.27|10
1737373540000|2025-01-20 11:45:40|24823.13|24743.13|24824.95|24744.95|24824.95|24744.95|24821.2|24741.2|10
1737373550000|2025-01-20 11:45:50|24824.2|24744.2|24825.15|24745.15|24825.15|24745.15|24821.99|24741.99|10
1737373560000|2025-01-20 11:46:00|24825.11|24745.11|24823.44|24743.44|24825.5|24745.5|24823.44|24743.44|9
1737373570000|2025-01-20 11:46:10|24823.76|24743.76|24829.89|24749.89|24829.89|24749.89|24823.76|24743.76|10
1737373580000|2025-01-20 11:46:20|24829.75|24749.75|24831.25|24751.25|24831.25|24751.25|24829.75|24749.75|10
1737373590000|2025-01-20 11:46:30|24830.78|24750.78|24825.23|24745.23|24830.78|24750.78|24825.23|24745.23|10
1737373600000|2025-01-20 11:46:40|24823.65|24743.65|24817.59|24737.59|24823.65|24743.65|24817.59|24737.59|10
1737373610000|2025-01-20 11:46:50|24817.16|24737.16|24818.77|24738.77|24818.77|24738.77|24815.88|24735.88|10
1737373620000|2025-01-20 11:47:00|24819.27|24739.27|24823.67|24743.67|24823.67|24743.67|24819.27|24739.27|10
1737373630000|2025-01-20 11:47:10|24823.44|24743.44|24824.12|24744.12|24824.12|24744.12|24819.93|24739.93|10
1737373640000|2025-01-20 11:47:20|24823.22|24743.22|24823.03|24743.03|24823.22|24743.22|24820.59|24740.59|10
1737373650000|2025-01-20 11:47:30|24822.54|24742.54|24816.53|24736.53|24822.54|24742.54|24816.53|24736.53|10
1737373660000|2025-01-20 11:47:40|24816.36|24736.36|24815.7|24735.7|24816.36|24736.36|24814.98|24734.98|10
1737373670000|2025-01-20 11:47:50|24815.63|24735.63|24817.9|24737.9|24818.92|24738.92|24815.63|24735.63|10
1737373680000|2025-01-20 11:48:00|24817.87|24737.87|24817.63|24737.63|24819.77|24739.77|24816.69|24736.69|10
1737373690000|2025-01-20 11:48:10|24817.96|24737.96|24813.91|24733.91|24817.96|24737.96|24811.93|24731.93|10
1737373700000|2025-01-20 11:48:20|24813.61|24733.61|24812.12|24732.12|24813.61|24733.61|24811.56|24731.56|10
1737373710000|2025-01-20 11:48:30|24812.19|24732.19|24810.27|24730.27|24812.68|24732.68|24810.27|24730.27|10
1737373720000|2025-01-20 11:48:40|24810.11|24730.11|24808.73|24728.73|24811.08|24731.08|24807.95|24727.95|10
1737373730000|2025-01-20 11:48:50|24809.1|24729.1|24805.28|24725.28|24809.1|24729.1|24804.71|24724.71|10
1737373740000|2025-01-20 11:49:00|24804.02|24724.02|24800.33|24720.33|24804.46|24724.46|24800.22|24720.22|10
1737373750000|2025-01-20 11:49:10|24800.04|24720.04|24792.53|24712.53|24800.5|24720.5|24792.53|24712.53|10
1737373760000|2025-01-20 11:49:20|24793.01|24713.01|24794.67|24714.67|24794.67|24714.67|24792.72|24712.72|9
1737373770000|2025-01-20 11:49:30|24795.32|24715.32|24801.72|24721.72|24801.72|24721.72|24795.32|24715.32|10
1737373780000|2025-01-20 11:49:40|24801.18|24721.18|24800.27|24720.27|24803.85|24723.85|24800.27|24720.27|10
1737373790000|2025-01-20 11:49:50|24799.58|24719.58|24802.03|24722.03|24802.03|24722.03|24799.55|24719.55|9
1737373800000|2025-01-20 11:50:00|24802.98|24722.98|24800.94|24720.94|24802.98|24722.98|24800.37|24720.37|10
1737373810000|2025-01-20 11:50:10|24801.15|24721.15|24803.76|24723.76|24803.76|24723.76|24799.86|24719.86|9
1737373820000|2025-01-20 11:50:20|24804.1|24724.1|24802.68|24722.68|24806.34|24726.34|24802.68|24722.68|10
1737373830000|2025-01-20 11:50:30|24803.46|24723.46|24811.7|24731.7|24811.7|24731.7|24802.42|24722.42|10
1737373840000|2025-01-20 11:50:40|24812.3|24732.3|24812.45|24732.45|24812.58|24732.58|24811.95|24731.95|10
1737373850000|2025-01-20 11:50:50|24812.43|24732.43|24810.18|24730.18|24812.48|24732.48|24810.15|24730.15|10
1737373860000|2025-01-20 11:51:00|24810.51|24730.51|24818.33|24738.33|24818.33|24738.33|24810.51|24730.51|10
1737373870000|2025-01-20 11:51:10|24818.88|24738.88|24815.7|24735.7|24818.88|24738.88|24815.28|24735.28|10
1737373880000|2025-01-20 11:51:20|24816.34|24736.34|24812.28|24732.28|24816.34|24736.34|24811.94|24731.94|10
1737373890000|2025-01-20 11:51:30|24811.72|24731.72|24805.78|24725.78|24812.45|24732.45|24805.78|24725.78|10
1737373900000|2025-01-20 11:51:40|24806.04|24726.04|24808.52|24728.52|24808.62|24728.62|24805.67|24725.67|10
1737373910000|2025-01-20 11:51:50|24810.11|24730.11|24807.14|24727.14|24810.88|24730.88|24807.14|24727.14|10
1737373920000|2025-01-20 11:52:00|24807.45|24727.45|24802.84|24722.84|24807.45|24727.45|24802.84|24722.84|10
1737373930000|2025-01-20 11:52:10|24802.15|24722.15|24794.04|24714.04|24802.15|24722.15|24794.04|24714.04|10
1737373940000|2025-01-20 11:52:20|24793.26|24713.26|24794.52|24714.52|24794.57|24714.57|24792.64|24712.64|10
1737373950000|2025-01-20 11:52:30|24794.47|24714.47|24804.52|24724.52|24804.52|24724.52|24794.47|24714.47|10
1737373960000|2025-01-20 11:52:40|24804.33|24724.33|24804.51|24724.51|24805.3|24725.3|24803.76|24723.76|10
1737373970000|2025-01-20 11:52:50|24803.86|24723.86|24809.99|24729.99|24809.99|24729.99|24803.86|24723.86|10
1737373980000|2025-01-20 11:53:00|24810.55|24730.55|24811.22|24731.22|24811.22|24731.22|24809.96|24729.96|10
1737373990000|2025-01-20 11:53:10|24811.56|24731.56|24813.56|24733.56|24814.61|24734.61|24811.56|24731.56|10
1737374000000|2025-01-20 11:53:20|24813.52|24733.52|24817.33|24737.33|24817.33|24737.33|24813.52|24733.52|10
1737374010000|2025-01-20 11:53:30|24818.76|24738.76|24820.95|24740.95|24821.13|24741.13|24818.07|24738.07|10
1737374020000|2025-01-20 11:53:40|24821.33|24741.33|24824.7|24744.7|24824.7|24744.7|24821.33|24741.33|10
1737374030000|2025-01-20 11:53:50|24825.08|24745.08|24824.37|24744.37|24825.2|24745.2|24824.03|24744.03|10
1737374040000|2025-01-20 11:54:00|24825.29|24745.29|24822.97|24742.97|24826.25|24746.25|24822.97|24742.97|10
1737374050000|2025-01-20 11:54:10|24823.25|24743.25|24824.26|24744.26|24824.26|24744.26|24822.38|24742.38|10
1737374060000|2025-01-20 11:54:20|24824.03|24744.03|24824.91|24744.91|24826.19|24746.19|24824.03|24744.03|10
1737374070000|2025-01-20 11:54:30|24824.65|24744.65|24825.14|24745.14|24825.21|24745.21|24823.26|24743.26|10
1737374080000|2025-01-20 11:54:40|24824.27|24744.27|24826.45|24746.45|24826.45|24746.45|24822.6|24742.6|10
1737374090000|2025-01-20 11:54:50|24829.82|24749.82|24831.07|24751.07|24831.07|24751.07|24828.79|24748.79|10
1737374100000|2025-01-20 11:55:00|24831.4|24751.4|24830.26|24750.26|24832.38|24752.38|24829.91|24749.91|9
1737374110000|2025-01-20 11:55:10|24830.18|24750.18|24828.45|24748.45|24830.18|24750.18|24826.98|24746.98|10
1737374120000|2025-01-20 11:55:20|24828.36|24748.36|24828.23|24748.23|24831.61|24751.61|24828.23|24748.23|10
1737374130000|2025-01-20 11:55:30|24827.71|24747.71|24830.55|24750.55|24830.55|24750.55|24825.87|24745.87|10
1737374140000|2025-01-20 11:55:40|24830.29|24750.29|24832.73|24752.73|24832.73|24752.73|24829.85|24749.85|10
1737374150000|2025-01-20 11:55:50|24833.18|24753.18|24834.86|24754.86|24835.05|24755.05|24833.18|24753.18|9
1737374160000|2025-01-20 11:56:00|24834.26|24754.26|24837.41|24757.41|24838.37|24758.37|24833.19|24753.19|10
1737374170000|2025-01-20 11:56:10|24837.79|24757.79|24843.06|24763.06|24843.06|24763.06|24837.79|24757.79|10
1737374180000|2025-01-20 11:56:20|24844.16|24764.16|24845.72|24765.72|24845.84|24765.84|24844.16|24764.16|10
1737374190000|2025-01-20 11:56:30|24846.82|24766.82|24848.38|24768.38|24848.38|24768.38|24846.71|24766.71|10
1737374200000|2025-01-20 11:56:40|24848.21|24768.21|24848.05|24768.05|24848.55|24768.55|24847.45|24767.45|10
1737374210000|2025-01-20 11:56:50|24848|24768|24846.69|24766.69|24848.88|24768.88|24846.69|24766.69|10
1737374220000|2025-01-20 11:57:00|24847.12|24767.12|24849.16|24769.16|24849.16|24769.16|24845.6|24765.6|9
1737374230000|2025-01-20 11:57:10|24849.43|24769.43|24852.52|24772.52|24853.81|24773.81|24849.43|24769.43|10
1737374240000|2025-01-20 11:57:20|24852.68|24772.68|24854.21|24774.21|24854.21|24774.21|24850.48|24770.48|9
1737374250000|2025-01-20 11:57:30|24855.55|24775.55|24859.95|24779.95|24859.95|24779.95|24855.55|24775.55|10
1737374260000|2025-01-20 11:57:40|24860.3|24780.3|24861.67|24781.67|24862.64|24782.64|24860.3|24780.3|9
1737374270000|2025-01-20 11:57:50|24861.66|24781.66|24860.76|24780.76|24862.86|24782.86|24860.76|24780.76|10
1737374280000|2025-01-20 11:58:00|24860.04|24780.04|24855.25|24775.25|24862.16|24782.16|24855.25|24775.25|9
1737374290000|2025-01-20 11:58:10|24854.39|24774.39|24857.67|24777.67|24857.67|24777.67|24852.7|24772.7|10
1737374300000|2025-01-20 11:58:20|24858.94|24778.94|24858.99|24778.99|24860.96|24780.96|24858.94|24778.94|10
1737374310000|2025-01-20 11:58:30|24859.12|24779.12|24858.4|24778.4|24859.36|24779.36|24855.26|24775.26|10
1737374320000|2025-01-20 11:58:40|24859.35|24779.35|24860.91|24780.91|24860.91|24780.91|24859.35|24779.35|10
1737374330000|2025-01-20 11:58:50|24861.12|24781.12|24866.14|24786.14|24866.48|24786.48|24860.7|24780.7|10
1737374340000|2025-01-20 11:59:00|24866.82|24786.82|24873.83|24793.83|24873.83|24793.83|24866.82|24786.82|10
1737374350000|2025-01-20 11:59:10|24873.41|24793.41|24868.1|24788.1|24873.41|24793.41|24868.1|24788.1|10
1737374360000|2025-01-20 11:59:20|24868.14|24788.14|24865.58|24785.58|24868.5|24788.5|24865.55|24785.55|10
1737374370000|2025-01-20 11:59:30|24867.5|24787.5|24868.41|24788.41|24869.11|24789.11|24867.5|24787.5|10
1737374380000|2025-01-20 11:59:40|24868.59|24788.59|24872.71|24792.71|24874.08|24794.08|24868.59|24788.59|10
1737374390000|2025-01-20 11:59:50|24871.97|24791.97|24871.43|24791.43|24873.65|24793.65|24870.22|24790.22|10
1737374400000|2025-01-20 12:00:00|24871.59|24791.59|24877.46|24797.46|24877.46|24797.46|24870.96|24790.96|10
1737374410000|2025-01-20 12:00:10|24877.77|24797.77|24881.1|24801.1|24881.1|24801.1|24876.81|24796.81|10
1737374420000|2025-01-20 12:00:20|24883.17|24803.17|24879.32|24799.32|24883.48|24803.48|24878.46|24798.46|10
1737374430000|2025-01-20 12:00:30|24879.47|24799.47|24880.37|24800.37|24881.21|24801.21|24878.94|24798.94|10
1737374440000|2025-01-20 12:00:40|24880.46|24800.46|24874.43|24794.43|24880.46|24800.46|24874.43|24794.43|9
1737374450000|2025-01-20 12:00:50|24873.63|24793.63|24875.59|24795.59|24875.59|24795.59|24872.93|24792.93|10
1737374460000|2025-01-20 12:01:00|24875.26|24795.26|24877.76|24797.76|24877.78|24797.78|24874.54|24794.54|10
1737374470000|2025-01-20 12:01:10|24877.17|24797.17|24878.7|24798.7|24878.7|24798.7|24874.76|24794.76|10
1737374480000|2025-01-20 12:01:20|24878.8|24798.8|24887.55|24807.55|24887.55|24807.55|24878.8|24798.8|10
1737374490000|2025-01-20 12:01:30|24888.29|24808.29|24890.42|24810.42|24892.62|24812.62|24888.29|24808.29|10
1737374500000|2025-01-20 12:01:40|24890.29|24810.29|24893.14|24813.14|24893.9|24813.9|24889.37|24809.37|10
1737374510000|2025-01-20 12:01:50|24893.36|24813.36|24894.74|24814.74|24894.74|24814.74|24892.12|24812.12|10
1737374520000|2025-01-20 12:02:00|24894.2|24814.2|24898.85|24818.85|24899.36|24819.36|24894.2|24814.2|10
1737374530000|2025-01-20 12:02:10|24901.17|24821.17|24905.08|24825.08|24905.38|24825.38|24901.17|24821.17|10
1737374540000|2025-01-20 12:02:20|24905.05|24825.05|24902.85|24822.85|24905.64|24825.64|24902.85|24822.85|10
1737374550000|2025-01-20 12:02:30|24902.75|24822.75|24894.1|24814.1|24903.38|24823.38|24893.66|24813.66|10
1737374560000|2025-01-20 12:02:40|24894.62|24814.62|24894.4|24814.4|24894.62|24814.62|24891.92|24811.92|10
1737374570000|2025-01-20 12:02:50|24894.65|24814.65|24895.16|24815.16|24895.45|24815.45|24892.78|24812.78|10
1737374580000|2025-01-20 12:03:00|24894.53|24814.53|24893.31|24813.31|24895.16|24815.16|24892.39|24812.39|10
1737374590000|2025-01-20 12:03:10|24894.08|24814.08|24886.14|24806.14|24894.08|24814.08|24886.14|24806.14|10
1737374600000|2025-01-20 12:03:20|24882.9|24802.9|24875.02|24795.02|24882.9|24802.9|24875.02|24795.02|10
1737374610000|2025-01-20 12:03:30|24873.7|24793.7|24869.57|24789.57|24873.7|24793.7|24869.57|24789.57|10
1737374620000|2025-01-20 12:03:40|24869.85|24789.85|24867.69|24787.69|24869.85|24789.85|24867.69|24787.69|10
1737374630000|2025-01-20 12:03:50|24867.39|24787.39|24872.38|24792.38|24872.38|24792.38|24866.58|24786.58|10
1737374640000|2025-01-20 12:04:00|24873.01|24793.01|24867|24787|24873.01|24793.01|24867|24787|10
1737374650000|2025-01-20 12:04:10|24865.39|24785.39|24863.64|24783.64|24865.39|24785.39|24863.64|24783.64|10
1737374660000|2025-01-20 12:04:20|24862.72|24782.72|24857.82|24777.82|24862.72|24782.72|24857.82|24777.82|10
1737374670000|2025-01-20 12:04:30|24857.16|24777.16|24852.63|24772.63|24857.16|24777.16|24850.96|24770.96|10
1737374680000|2025-01-20 12:04:40|24853.89|24773.89|24862.01|24782.01|24862.01|24782.01|24853.68|24773.68|10
1737374690000|2025-01-20 12:04:50|24862.91|24782.91|24861.61|24781.61|24864.63|24784.63|24861.61|24781.61|10
1737374700000|2025-01-20 12:05:00|24861.27|24781.27|24874.34|24794.34|24874.34|24794.34|24861.27|24781.27|10
1737374710000|2025-01-20 12:05:10|24875.25|24795.25|24882.54|24802.54|24882.56|24802.56|24875.25|24795.25|10
1737374720000|2025-01-20 12:05:20|24882.76|24802.76|24881.1|24801.1|24882.76|24802.76|24877.03|24797.03|10
1737374730000|2025-01-20 12:05:30|24881.24|24801.24|24881.66|24801.66|24882.26|24802.26|24881.24|24801.24|10
1737374740000|2025-01-20 12:05:40|24884.66|24804.66|24877.94|24797.94|24886.66|24806.66|24877.15|24797.15|10
1737374750000|2025-01-20 12:05:50|24878.72|24798.72|24874|24794|24878.72|24798.72|24874|24794|10
1737374760000|2025-01-20 12:06:00|24872.91|24792.91|24862.16|24782.16|24872.91|24792.91|24862.16|24782.16|9
1737374770000|2025-01-20 12:06:10|24866.1|24786.1|24856.9|24776.9|24866.1|24786.1|24856.9|24776.9|10
1737374780000|2025-01-20 12:06:20|24856.69|24776.69|24856.04|24776.04|24856.69|24776.69|24854.1|24774.1|10
1737374790000|2025-01-20 12:06:30|24855.32|24775.32|24859.11|24779.11|24860.01|24780.01|24855.32|24775.32|10
1737374800000|2025-01-20 12:06:40|24857.8|24777.8|24853.36|24773.36|24858.06|24778.06|24853.27|24773.27|10
1737374810000|2025-01-20 12:06:50|24853.7|24773.7|24859.14|24779.14|24859.14|24779.14|24853.22|24773.22|10
1737374820000|2025-01-20 12:07:00|24859.59|24779.59|24855.88|24775.88|24860.97|24780.97|24855.88|24775.88|10
1737374830000|2025-01-20 12:07:10|24856.17|24776.17|24852.84|24772.84|24856.17|24776.17|24852.34|24772.34|10
1737374840000|2025-01-20 12:07:20|24853.34|24773.34|24848.35|24768.35|24853.75|24773.75|24848.35|24768.35|10
1737374850000|2025-01-20 12:07:30|24847.53|24767.53|24846.1|24766.1|24847.53|24767.53|24845.81|24765.81|10
1737374860000|2025-01-20 12:07:40|24845.18|24765.18|24848.58|24768.58|24850.34|24770.34|24844.15|24764.15|10
1737374870000|2025-01-20 12:07:50|24849.83|24769.83|24840.45|24760.45|24850.53|24770.53|24840.45|24760.45|10
1737374880000|2025-01-20 12:08:00|24840.07|24760.07|24834.56|24754.56|24840.07|24760.07|24833.74|24753.74|10
1737374890000|2025-01-20 12:08:10|24833.85|24753.85|24835.85|24755.85|24836.05|24756.05|24833.22|24753.22|10
1737374900000|2025-01-20 12:08:20|24834.96|24754.96|24829.36|24749.36|24835.68|24755.68|24829.36|24749.36|10
1737374910000|2025-01-20 12:08:30|24831.17|24751.17|24825.89|24745.89|24831.17|24751.17|24825.89|24745.89|10
1737374920000|2025-01-20 12:08:40|24825.75|24745.75|24824.84|24744.84|24827.41|24747.41|24823.6|24743.6|10
1737374930000|2025-01-20 12:08:50|24824.95|24744.95|24809.91|24729.91|24824.95|24744.95|24809.91|24729.91|10
1737374940000|2025-01-20 12:09:00|24809.54|24729.54|24807.67|24727.67|24809.54|24729.54|24806.69|24726.69|10
1737374950000|2025-01-20 12:09:10|24807.57|24727.57|24808.46|24728.46|24808.78|24728.78|24806.3|24726.3|10
1737374960000|2025-01-20 12:09:20|24806.75|24726.75|24814.48|24734.48|24814.48|24734.48|24805|24725|10
1737374970000|2025-01-20 12:09:30|24809.44|24729.44|24814.44|24734.44|24814.44|24734.44|24809.44|24729.44|10
1737374980000|2025-01-20 12:09:40|24816.14|24736.14|24814.31|24734.31|24816.36|24736.36|24814.31|24734.31|10
1737374990000|2025-01-20 12:09:50|24813.24|24733.24|24805.29|24725.29|24813.24|24733.24|24804.55|24724.55|10
1737375000000|2025-01-20 12:10:00|24804.58|24724.58|24798.1|24718.1|24804.58|24724.58|24798.1|24718.1|10
1737375010000|2025-01-20 12:10:10|24798.88|24718.88|24792.89|24712.89|24799.06|24719.06|24792.89|24712.89|10
1737375020000|2025-01-20 12:10:20|24790.41|24710.41|24784.52|24704.52|24790.41|24710.41|24784.52|24704.52|10
1737375030000|2025-01-20 12:10:30|24783.01|24703.01|24768.16|24688.16|24783.01|24703.01|24768.16|24688.16|10
1737375040000|2025-01-20 12:10:40|24768.03|24688.03|24743.61|24663.61|24768.03|24688.03|24743.61|24663.61|10
1737375050000|2025-01-20 12:10:50|24742.19|24662.19|24712.64|24632.64|24742.19|24662.19|24712.64|24632.64|10
1737375060000|2025-01-20 12:11:00|24711.12|24631.12|24709.47|24629.47|24713.92|24633.92|24709.34|24629.34|10
1737375070000|2025-01-20 12:11:10|24709.97|24629.97|24701.6|24621.6|24710.84|24630.84|24699.38|24619.38|10
1737375080000|2025-01-20 12:11:20|24701.93|24621.93|24714.06|24634.06|24714.06|24634.06|24701.93|24621.93|10
1737375090000|2025-01-20 12:11:30|24713.75|24633.75|24708.58|24628.58|24714.9|24634.9|24707|24627|10
1737375100000|2025-01-20 12:11:40|24709.28|24629.28|24707.09|24627.09|24710.02|24630.02|24707.09|24627.09|10
1737375110000|2025-01-20 12:11:50|24703.59|24623.59|24707.91|24627.91|24708.3|24628.3|24703.59|24623.59|10
1737375120000|2025-01-20 12:12:00|24708.74|24628.74|24702.22|24622.22|24709.33|24629.33|24702.21|24622.21|10
1737375130000|2025-01-20 12:12:10|24700.97|24620.97|24689.65|24609.65|24700.97|24620.97|24689.65|24609.65|10
1737375140000|2025-01-20 12:12:20|24688.62|24608.62|24656.57|24576.57|24688.62|24608.62|24656.57|24576.57|10
1737375150000|2025-01-20 12:12:30|24655.35|24575.35|24650.19|24570.19|24655.35|24575.35|24649.6|24569.6|10
1737375160000|2025-01-20 12:12:40|24649.59|24569.59|24633.45|24553.45|24649.59|24569.59|24633.45|24553.45|10
1737375170000|2025-01-20 12:12:50|24632.12|24552.12|24618.54|24538.54|24632.12|24552.12|24614.98|24534.98|10
1737375180000|2025-01-20 12:13:00|24622.7|24542.7|24605.02|24525.02|24625.9|24545.9|24605.02|24525.02|10
1737375190000|2025-01-20 12:13:10|24603.37|24523.37|24582.49|24502.49|24603.37|24523.37|24582.49|24502.49|10
1737375200000|2025-01-20 12:13:20|24579.84|24499.84|24569.5|24489.5|24581.25|24501.25|24569.25|24489.25|10
1737375210000|2025-01-20 12:13:30|24571.01|24491.01|24573.24|24493.24|24573.95|24493.95|24570.87|24490.87|10
1737375220000|2025-01-20 12:13:40|24575.23|24495.23|24578.44|24498.44|24578.44|24498.44|24575.23|24495.23|10
1737375230000|2025-01-20 12:13:50|24581.38|24501.38|24583.38|24503.38|24588.73|24508.73|24581.38|24501.38|10
1737375240000|2025-01-20 12:14:00|24572.51|24492.51|24556.1|24476.1|24572.76|24492.76|24556.1|24476.1|10
1737375250000|2025-01-20 12:14:10|24555.37|24475.37|24535.48|24455.48|24555.37|24475.37|24535.48|24455.48|10
1737375260000|2025-01-20 12:14:20|24534.94|24454.94|24536.78|24456.78|24538.77|24458.77|24533.63|24453.63|10
1737375270000|2025-01-20 12:14:30|24539.46|24459.46|24543.43|24463.43|24543.43|24463.43|24531.48|24451.48|10
1737375280000|2025-01-20 12:14:40|24546.48|24466.48|24555.57|24475.57|24556.17|24476.17|24546.48|24466.48|10
1737375290000|2025-01-20 12:14:50|24556.31|24476.31|24581.01|24501.01|24581.01|24501.01|24556.31|24476.31|10
1737375300000|2025-01-20 12:15:00|24580.9|24500.9|24588.62|24508.62|24590.49|24510.49|24580.02|24500.02|10
1737375310000|2025-01-20 12:15:10|24589.32|24509.32|24599.84|24519.84|24599.84|24519.84|24588.92|24508.92|10
1737375320000|2025-01-20 12:15:20|24598.53|24518.53|24608.66|24528.66|24609.65|24529.65|24598.53|24518.53|10
1737375330000|2025-01-20 12:15:30|24609.25|24529.25|24611.92|24531.92|24611.92|24531.92|24605.96|24525.96|10
1737375340000|2025-01-20 12:15:40|24614.4|24534.4|24613.31|24533.31|24620.45|24540.45|24609.2|24529.2|10
1737375350000|2025-01-20 12:15:50|24613.44|24533.44|24604.08|24524.08|24614.21|24534.21|24604.08|24524.08|10
1737375360000|2025-01-20 12:16:00|24604.51|24524.51|24588.1|24508.1|24604.51|24524.51|24588.1|24508.1|10
1737375370000|2025-01-20 12:16:10|24585.43|24505.43|24564.4|24484.4|24585.43|24505.43|24564.4|24484.4|10
1737375380000|2025-01-20 12:16:20|24561.62|24481.62|24537.4|24457.4|24561.62|24481.62|24536.98|24456.98|10
1737375390000|2025-01-20 12:16:30|24537.69|24457.69|24537.34|24457.34|24538.59|24458.59|24537.14|24457.14|10
1737375400000|2025-01-20 12:16:40|24537.47|24457.47|24529.62|24449.62|24537.47|24457.47|24529.62|24449.62|10
1737375410000|2025-01-20 12:16:50|24523.09|24443.09|24483.22|24403.22|24523.09|24443.09|24483.22|24403.22|10
1737375420000|2025-01-20 12:17:00|24483.84|24403.84|24472.17|24392.17|24486.23|24406.23|24472.17|24392.17|10
1737375430000|2025-01-20 12:17:10|24473.4|24393.4|24442.3|24362.3|24473.4|24393.4|24442.3|24362.3|10
1737375440000|2025-01-20 12:17:20|24434.57|24354.57|24404.72|24324.72|24434.57|24354.57|24404.53|24324.53|10
1737375450000|2025-01-20 12:17:30|24405.41|24325.41|24414.42|24334.42|24420.51|24340.51|24405.41|24325.41|10
1737375460000|2025-01-20 12:17:40|24412.92|24332.92|24404.74|24324.74|24413.17|24333.17|24403.16|24323.16|10
1737375470000|2025-01-20 12:17:50|24396.88|24316.88|24386.78|24306.78|24396.88|24316.88|24386.78|24306.78|10
1737375480000|2025-01-20 12:18:00|24385.59|24305.59|24347.29|24267.29|24385.59|24305.59|24347.29|24267.29|10
1737375490000|2025-01-20 12:18:10|24341.03|24261.03|24304.83|24224.83|24341.03|24261.03|24303.37|24223.37|10
1737375500000|2025-01-20 12:18:20|24297.41|24217.41|24277.09|24197.09|24297.41|24217.41|24277.09|24197.09|10
1737375510000|2025-01-20 12:18:30|24278.88|24198.88|24297.79|24217.79|24297.79|24217.79|24278.76|24198.76|10
1737375520000|2025-01-20 12:18:40|24302.48|24222.48|24309.74|24229.74|24309.74|24229.74|24302.48|24222.48|10
1737375530000|2025-01-20 12:18:50|24311.88|24231.88|24311.08|24231.08|24316.7|24236.7|24302.06|24222.06|10
1737375540000|2025-01-20 12:19:00|24311.18|24231.18|24304.48|24224.48|24312.64|24232.64|24302.32|24222.32|10
1737375550000|2025-01-20 12:19:10|24301.83|24221.83|24264.98|24184.98|24301.83|24221.83|24264.98|24184.98|10
1737375560000|2025-01-20 12:19:20|24267.6|24187.6|24262.14|24182.14|24272.69|24192.69|24259.74|24179.74|10
1737375570000|2025-01-20 12:19:30|24270.22|24190.22|24279.89|24199.89|24279.89|24199.89|24270.22|24190.22|10
1737375580000|2025-01-20 12:19:40|24277.66|24197.66|24286.7|24206.7|24286.7|24206.7|24276.67|24196.67|10
1737375590000|2025-01-20 12:19:50|24288.06|24208.06|24285.69|24205.69|24292.86|24212.86|24285.33|24205.33|10
1737375600000|2025-01-20 12:20:00|24283.34|24203.34|24266.9|24186.9|24283.34|24203.34|24266.9|24186.9|10
1737375610000|2025-01-20 12:20:10|24262.77|24182.77|24201.83|24121.83|24262.77|24182.77|24201.37|24121.37|10
1737375620000|2025-01-20 12:20:20|24183.92|24103.92|24183.86|24103.86|24186.94|24106.94|24173.96|24093.96|10
1737375630000|2025-01-20 12:20:30|24184.78|24104.78|24185.64|24105.64|24189.54|24109.54|24184.78|24104.78|10
1737375640000|2025-01-20 12:20:40|24183.48|24103.48|24163.97|24083.97|24183.48|24103.48|24161.13|24081.13|10
1737375650000|2025-01-20 12:20:50|24163.63|24083.63|24170.67|24090.67|24171.37|24091.37|24160.31|24080.31|10
1737375660000|2025-01-20 12:21:00|24169.77|24089.77|24181.81|24101.81|24182.6|24102.6|24169.77|24089.77|10
1737375670000|2025-01-20 12:21:10|24182.9|24102.9|24177.41|24097.41|24182.9|24102.9|24169.99|24089.99|10
1737375680000|2025-01-20 12:21:20|24181.95|24101.95|24219.18|24139.18|24219.18|24139.18|24181.95|24101.95|10
1737375690000|2025-01-20 12:21:30|24226.56|24146.56|24231.56|24151.56|24241.27|24161.27|24226.56|24146.56|10
1737375700000|2025-01-20 12:21:40|24230.56|24150.56|24258.92|24178.92|24258.92|24178.92|24228.57|24148.57|10
1737375710000|2025-01-20 12:21:50|24259.21|24179.21|24256.81|24176.81|24261.87|24181.87|24255.67|24175.67|10
1737375720000|2025-01-20 12:22:00|24255.7|24175.7|24264.84|24184.84|24265.78|24185.78|24255.12|24175.12|10
1737375730000|2025-01-20 12:22:10|24266.39|24186.39|24278.18|24198.18|24278.18|24198.18|24266.13|24186.13|10
1737375740000|2025-01-20 12:22:20|24274.83|24194.83|24262.06|24182.06|24283.92|24203.92|24261.9|24181.9|10
1737375750000|2025-01-20 12:22:30|24259.3|24179.3|24233.19|24153.19|24259.3|24179.3|24233.19|24153.19|10
1737375760000|2025-01-20 12:22:40|24232.13|24152.13|24208.84|24128.84|24232.13|24152.13|24208.84|24128.84|10
1737375770000|2025-01-20 12:22:50|24203.91|24123.91|24179.92|24099.92|24203.91|24123.91|24176.64|24096.64|10
1737375780000|2025-01-20 12:23:00|24180.89|24100.89|24186.05|24106.05|24186.11|24106.11|24179.13|24099.13|10
1737375790000|2025-01-20 12:23:10|24185.97|24105.97|24211.75|24131.75|24211.75|24131.75|24185.97|24105.97|10
1737375800000|2025-01-20 12:23:20|24210.14|24130.14|24218.63|24138.63|24218.63|24138.63|24210.14|24130.14|10
1737375810000|2025-01-20 12:23:30|24214.26|24134.26|24228.03|24148.03|24229.57|24149.57|24212.31|24132.31|10
1737375820000|2025-01-20 12:23:40|24224.14|24144.14|24227.08|24147.08|24227.65|24147.65|24224.14|24144.14|10
1737375830000|2025-01-20 12:23:50|24227.14|24147.14|24241.57|24161.57|24241.57|24161.57|24227.14|24147.14|10
1737375840000|2025-01-20 12:24:00|24244.26|24164.26|24248.03|24168.03|24248.55|24168.55|24244.26|24164.26|10
1737375850000|2025-01-20 12:24:10|24251.39|24171.39|24289.45|24209.45|24289.45|24209.45|24251.39|24171.39|10
1737375860000|2025-01-20 12:24:20|24292.07|24212.07|24305.42|24225.42|24305.42|24225.42|24292.07|24212.07|10
1737375870000|2025-01-20 12:24:30|24307.32|24227.32|24321.49|24241.49|24321.49|24241.49|24307.32|24227.32|10
1737375880000|2025-01-20 12:24:40|24323.76|24243.76|24324.88|24244.88|24325.36|24245.36|24318.69|24238.69|10
1737375890000|2025-01-20 12:24:50|24326.03|24246.03|24327.85|24247.85|24331.33|24251.33|24326.03|24246.03|10
1737375900000|2025-01-20 12:25:00|24328.7|24248.7|24352.6|24272.6|24352.6|24272.6|24327.02|24247.02|10
1737375910000|2025-01-20 12:25:10|24355.76|24275.76|24377.51|24297.51|24377.51|24297.51|24355.76|24275.76|10
1737375920000|2025-01-20 12:25:20|24377.59|24297.59|24361.48|24281.48|24377.84|24297.84|24361.48|24281.48|10
1737375930000|2025-01-20 12:25:30|24360.29|24280.29|24355.27|24275.27|24360.29|24280.29|24347.56|24267.56|10
1737375940000|2025-01-20 12:25:40|24357.41|24277.41|24372.83|24292.83|24373.02|24293.02|24357.41|24277.41|10
1737375950000|2025-01-20 12:25:50|24373.94|24293.94|24390.54|24310.54|24390.54|24310.54|24373.94|24293.94|10
1737375960000|2025-01-20 12:26:00|24390.71|24310.71|24392.72|24312.72|24393.25|24313.25|24390.71|24310.71|10
1737375970000|2025-01-20 12:26:10|24393.7|24313.7|24391.85|24311.85|24395.27|24315.27|24391.85|24311.85|10
1737375980000|2025-01-20 12:26:20|24388.48|24308.48|24375.63|24295.63|24388.48|24308.48|24374.31|24294.31|10
1737375990000|2025-01-20 12:26:30|24373.37|24293.37|24368.68|24288.68|24373.79|24293.79|24368.46|24288.46|10
1737376000000|2025-01-20 12:26:40|24368.32|24288.32|24376.1|24296.1|24376.1|24296.1|24365.28|24285.28|10
1737376010000|2025-01-20 12:26:50|24382.94|24302.94|24394.19|24314.19|24394.19|24314.19|24381.59|24301.59|10
1737376020000|2025-01-20 12:27:00|24393.53|24313.53|24406.71|24326.71|24406.71|24326.71|24393.53|24313.53|10
1737376030000|2025-01-20 12:27:10|24408.29|24328.29|24411.69|24331.69|24411.69|24331.69|24408.29|24328.29|10
1737376040000|2025-01-20 12:27:20|24411.84|24331.84|24440.23|24360.23|24441.72|24361.72|24411.84|24331.84|10
1737376050000|2025-01-20 12:27:30|24443.74|24363.74|24460.99|24380.99|24460.99|24380.99|24443.74|24363.74|10
1737376060000|2025-01-20 12:27:40|24460.78|24380.78|24473.18|24393.18|24473.51|24393.51|24460.78|24380.78|10
1737376070000|2025-01-20 12:27:50|24471.98|24391.98|24459.04|24379.04|24472.8|24392.8|24458.6|24378.6|10
1737376080000|2025-01-20 12:28:00|24456.95|24376.95|24445.39|24365.39|24456.95|24376.95|24445.39|24365.39|10
1737376090000|2025-01-20 12:28:10|24442.36|24362.36|24425.93|24345.93|24442.36|24362.36|24425.93|24345.93|10
1737376100000|2025-01-20 12:28:20|24426.4|24346.4|24418.91|24338.91|24426.4|24346.4|24417.98|24337.98|10
1737376110000|2025-01-20 12:28:30|24408.67|24328.67|24405.64|24325.64|24409.96|24329.96|24405.64|24325.64|10
1737376120000|2025-01-20 12:28:40|24404.42|24324.42|24403.86|24323.86|24405.24|24325.24|24400.33|24320.33|10
1737376130000|2025-01-20 12:28:50|24403.24|24323.24|24411.07|24331.07|24411.07|24331.07|24403.24|24323.24|10
1737376140000|2025-01-20 12:29:00|24415.82|24335.82|24415.94|24335.94|24418.58|24338.58|24414.21|24334.21|10
1737376150000|2025-01-20 12:29:10|24412.19|24332.19|24402.94|24322.94|24412.19|24332.19|24402.94|24322.94|10
1737376160000|2025-01-20 12:29:20|24399.72|24319.72|24387.34|24307.34|24400.42|24320.42|24384.97|24304.97|10
1737376170000|2025-01-20 12:29:30|24387.64|24307.64|24386.47|24306.47|24387.64|24307.64|24384.04|24304.04|10
1737376180000|2025-01-20 12:29:40|24387.56|24307.56|24387.54|24307.54|24393.53|24313.53|24387.34|24307.34|10
1737376190000|2025-01-20 12:29:50|24386.24|24306.24|24390.45|24310.45|24391.25|24311.25|24386.24|24306.24|10
1737376200000|2025-01-20 12:30:00|24391.95|24311.95|24402.67|24322.67|24402.78|24322.78|24391.95|24311.95|10
1737376210000|2025-01-20 12:30:10|24405.4|24325.4|24421.04|24341.04|24421.04|24341.04|24405.4|24325.4|10
1737376220000|2025-01-20 12:30:20|24423.74|24343.74|24432.46|24352.46|24432.46|24352.46|24423.74|24343.74|10
1737376230000|2025-01-20 12:30:30|24433.2|24353.2|24439.58|24359.58|24440.01|24360.01|24433.2|24353.2|10
1737376240000|2025-01-20 12:30:40|24438.12|24358.12|24444.26|24364.26|24444.8|24364.8|24436.22|24356.22|10
1737376250000|2025-01-20 12:30:50|24444.54|24364.54|24434.82|24354.82|24444.54|24364.54|24432.89|24352.89|10
1737376260000|2025-01-20 12:31:00|24434.09|24354.09|24424.78|24344.78|24435.45|24355.45|24424.78|24344.78|10
1737376270000|2025-01-20 12:31:10|24420.15|24340.15|24409.37|24329.37|24420.15|24340.15|24407.67|24327.67|10
1737376280000|2025-01-20 12:31:20|24408.45|24328.45|24407.82|24327.82|24409.78|24329.78|24406.28|24326.28|10
1737376290000|2025-01-20 12:31:30|24408.16|24328.16|24404.86|24324.86|24408.16|24328.16|24404.86|24324.86|10
1737376300000|2025-01-20 12:31:40|24404.96|24324.96|24406.83|24326.83|24406.83|24326.83|24401.69|24321.69|10
1737376310000|2025-01-20 12:31:50|24406.81|24326.81|24411.48|24331.48|24411.5|24331.5|24406.81|24326.81|10
1737376320000|2025-01-20 12:32:00|24411.37|24331.37|24430.95|24350.95|24430.95|24350.95|24411.37|24331.37|10
1737376330000|2025-01-20 12:32:10|24434.49|24354.49|24438.65|24358.65|24438.95|24358.95|24434.49|24354.49|10
1737376340000|2025-01-20 12:32:20|24437.5|24357.5|24438.26|24358.26|24440.5|24360.5|24437.5|24357.5|10
1737376350000|2025-01-20 12:32:30|24440.36|24360.36|24449.3|24369.3|24450.08|24370.08|24440.36|24360.36|10
1737376360000|2025-01-20 12:32:40|24450.85|24370.85|24456.38|24376.38|24456.57|24376.57|24450.85|24370.85|10
1737376370000|2025-01-20 12:32:50|24457.36|24377.36|24462.67|24382.67|24465.06|24385.06|24457.36|24377.36|10
1737376380000|2025-01-20 12:33:00|24462.68|24382.68|24461.55|24381.55|24462.95|24382.95|24460.73|24380.73|10
1737376390000|2025-01-20 12:33:10|24462.13|24382.13|24474.6|24394.6|24474.6|24394.6|24462.13|24382.13|10
1737376400000|2025-01-20 12:33:20|24474.85|24394.85|24471.81|24391.81|24475.73|24395.73|24470.17|24390.17|10
1737376410000|2025-01-20 12:33:30|24468.39|24388.39|24458.48|24378.48|24468.39|24388.39|24457.44|24377.44|10
1737376420000|2025-01-20 12:33:40|24459.1|24379.1|24463.42|24383.42|24463.42|24383.42|24459.1|24379.1|10
1737376430000|2025-01-20 12:33:50|24463.24|24383.24|24446.36|24366.36|24463.24|24383.24|24446.36|24366.36|10
1737376440000|2025-01-20 12:34:00|24440.75|24360.75|24447.97|24367.97|24447.97|24367.97|24440.12|24360.12|10
1737376450000|2025-01-20 12:34:10|24448.31|24368.31|24463.84|24383.84|24463.84|24383.84|24448.31|24368.31|10
1737376460000|2025-01-20 12:34:20|24463.43|24383.43|24464.31|24384.31|24464.52|24384.52|24458.88|24378.88|10
1737376470000|2025-01-20 12:34:30|24470.97|24390.97|24475.89|24395.89|24475.89|24395.89|24470.97|24390.97|10
1737376480000|2025-01-20 12:34:40|24475.41|24395.41|24476.56|24396.56|24480.1|24400.1|24475.41|24395.41|10
1737376490000|2025-01-20 12:34:50|24475.57|24395.57|24460.29|24380.29|24476.31|24396.31|24460.29|24380.29|10
1737376500000|2025-01-20 12:35:00|24458.89|24378.89|24443.97|24363.97|24458.89|24378.89|24443.97|24363.97|10
1737376510000|2025-01-20 12:35:10|24442.11|24362.11|24433.85|24353.85|24443.15|24363.15|24433.85|24353.85|10
1737376520000|2025-01-20 12:35:20|24432.79|24352.79|24430.07|24350.07|24433.3|24353.3|24430.07|24350.07|10
1737376530000|2025-01-20 12:35:30|24427.87|24347.87|24417.94|24337.94|24427.87|24347.87|24417.45|24337.45|10
1737376540000|2025-01-20 12:35:40|24419.93|24339.93|24415.66|24335.66|24419.93|24339.93|24413.61|24333.61|10
1737376550000|2025-01-20 12:35:50|24415.52|24335.52|24414.17|24334.17|24416.61|24336.61|24414.17|24334.17|10
1737376560000|2025-01-20 12:36:00|24414.41|24334.41|24414.23|24334.23|24417.26|24337.26|24414.23|24334.23|10
1737376570000|2025-01-20 12:36:10|24414.33|24334.33|24397.99|24317.99|24414.33|24334.33|24397.99|24317.99|10
1737376580000|2025-01-20 12:36:20|24398.15|24318.15|24393.15|24313.15|24398.15|24318.15|24392.97|24312.97|9
1737376590000|2025-01-20 12:36:30|24391.6|24311.6|24391.99|24311.99|24393.65|24313.65|24389.1|24309.1|10
1737376600000|2025-01-20 12:36:40|24391.5|24311.5|24394.61|24314.61|24398.31|24318.31|24391.5|24311.5|10
1737376610000|2025-01-20 12:36:50|24397.06|24317.06|24406.42|24326.42|24407.41|24327.41|24397.06|24317.06|10
1737376620000|2025-01-20 12:37:00|24406.95|24326.95|24399.17|24319.17|24410.6|24330.6|24399.17|24319.17|10
1737376630000|2025-01-20 12:37:10|24397.56|24317.56|24387.27|24307.27|24397.56|24317.56|24383.27|24303.27|10
1737376640000|2025-01-20 12:37:20|24384.11|24304.11|24371.92|24291.92|24384.11|24304.11|24371.92|24291.92|10
1737376650000|2025-01-20 12:37:30|24375.1|24295.1|24378.78|24298.78|24379.31|24299.31|24374.67|24294.67|10
1737376660000|2025-01-20 12:37:40|24380.35|24300.35|24381.2|24301.2|24383.94|24303.94|24380.35|24300.35|10
1737376670000|2025-01-20 12:37:50|24381.34|24301.34|24378.28|24298.28|24381.79|24301.79|24378.28|24298.28|10
1737376680000|2025-01-20 12:38:00|24378.12|24298.12|24371.76|24291.76|24379.25|24299.25|24371.76|24291.76|10
1737376690000|2025-01-20 12:38:10|24369.26|24289.26|24345.62|24265.62|24369.26|24289.26|24345.62|24265.62|10
1737376700000|2025-01-20 12:38:20|24342.75|24262.75|24325.35|24245.35|24342.75|24262.75|24325.02|24245.02|10
1737376710000|2025-01-20 12:38:30|24324.35|24244.35|24312.85|24232.85|24324.44|24244.44|24312.85|24232.85|10
1737376720000|2025-01-20 12:38:40|24310.64|24230.64|24293.87|24213.87|24310.81|24230.81|24290.32|24210.32|10
1737376730000|2025-01-20 12:38:50|24294.36|24214.36|24290.96|24210.96|24295.1|24215.1|24290.96|24210.96|10
1737376740000|2025-01-20 12:39:00|24290.03|24210.03|24296.71|24216.71|24296.71|24216.71|24288.76|24208.76|10
1737376750000|2025-01-20 12:39:10|24297.63|24217.63|24292.57|24212.57|24297.63|24217.63|24290.31|24210.31|10
1737376760000|2025-01-20 12:39:20|24290.87|24210.87|24290.6|24210.6|24293.43|24213.43|24290.13|24210.13|10
1737376770000|2025-01-20 12:39:30|24288.14|24208.14|24266.98|24186.98|24288.14|24208.14|24266.98|24186.98|10
1737376780000|2025-01-20 12:39:40|24266.4|24186.4|24258.03|24178.03|24266.4|24186.4|24258.03|24178.03|10
1737376790000|2025-01-20 12:39:50|24257.2|24177.2|24246.65|24166.65|24257.2|24177.2|24246.36|24166.36|10
1737376800000|2025-01-20 12:40:00|24246.88|24166.88|24258.16|24178.16|24259.7|24179.7|24246.88|24166.88|10
1737376810000|2025-01-20 12:40:10|24259.83|24179.83|24266.23|24186.23|24266.66|24186.66|24259.83|24179.83|10
1737376820000|2025-01-20 12:40:20|24268.33|24188.33|24276.32|24196.32|24276.32|24196.32|24268.33|24188.33|10
1737376830000|2025-01-20 12:40:30|24276.11|24196.11|24294.49|24214.49|24294.49|24214.49|24276.11|24196.11|10
1737376840000|2025-01-20 12:40:40|24293.67|24213.67|24304.97|24224.97|24304.97|24224.97|24293.67|24213.67|10
1737376850000|2025-01-20 12:40:50|24305.56|24225.56|24301.55|24221.55|24307.96|24227.96|24301.55|24221.55|10
1737376860000|2025-01-20 12:41:00|24301.57|24221.57|24286.15|24206.15|24301.57|24221.57|24286.15|24206.15|10
1737376870000|2025-01-20 12:41:10|24282.15|24202.15|24267.46|24187.46|24282.15|24202.15|24267.46|24187.46|10
1737376880000|2025-01-20 12:41:20|24264.73|24184.73|24255.85|24175.85|24264.73|24184.73|24255.59|24175.59|10
1737376890000|2025-01-20 12:41:30|24255.34|24175.34|24243.01|24163.01|24255.94|24175.94|24243.01|24163.01|10
1737376900000|2025-01-20 12:41:40|24243|24163|24242.89|24162.89|24243|24163|24239.8|24159.8|10
1737376910000|2025-01-20 12:41:50|24245.19|24165.19|24243.26|24163.26|24251.1|24171.1|24243.26|24163.26|10
1737376920000|2025-01-20 12:42:00|24243.48|24163.48|24235.25|24155.25|24243.48|24163.48|24233.71|24153.71|10
1737376930000|2025-01-20 12:42:10|24230.55|24150.55|24228.34|24148.34|24230.59|24150.59|24228.34|24148.34|10
1737376940000|2025-01-20 12:42:20|24228.8|24148.8|24225.72|24145.72|24228.8|24148.8|24223.23|24143.23|10
1737376950000|2025-01-20 12:42:30|24226.76|24146.76|24234.71|24154.71|24234.71|24154.71|24223.92|24143.92|10
1737376960000|2025-01-20 12:42:40|24234.52|24154.52|24232.59|24152.59|24238.63|24158.63|24232.52|24152.52|10
1737376970000|2025-01-20 12:42:50|24230.75|24150.75|24218.67|24138.67|24233.49|24153.49|24218.67|24138.67|10
1737376980000|2025-01-20 12:43:00|24217.27|24137.27|24207.27|24127.27|24217.27|24137.27|24207.27|24127.27|10
1737376990000|2025-01-20 12:43:10|24204.65|24124.65|24186.12|24106.12|24204.65|24124.65|24181.56|24101.56|10
1737377000000|2025-01-20 12:43:20|24184.53|24104.53|24194.62|24114.62|24195.56|24115.56|24184.53|24104.53|10
1737377010000|2025-01-20 12:43:30|24194.9|24114.9|24199.71|24119.71|24199.71|24119.71|24191.19|24111.19|10
1737377020000|2025-01-20 12:43:40|24200.09|24120.09|24216.23|24136.23|24216.23|24136.23|24200.09|24120.09|10
1737377030000|2025-01-20 12:43:50|24216.53|24136.53|24233.53|24153.53|24233.53|24153.53|24216.53|24136.53|10
1737377040000|2025-01-20 12:44:00|24234.41|24154.41|24236.33|24156.33|24238.24|24158.24|24234.41|24154.41|10
1737377050000|2025-01-20 12:44:10|24234.52|24154.52|24231.98|24151.98|24234.52|24154.52|24231.9|24151.9|10
1737377060000|2025-01-20 12:44:20|24231.66|24151.66|24233.6|24153.6|24233.6|24153.6|24230.89|24150.89|10
1737377070000|2025-01-20 12:44:30|24235.05|24155.05|24241.23|24161.23|24241.23|24161.23|24234.95|24154.95|10
1737377080000|2025-01-20 12:44:40|24243.81|24163.81|24255.03|24175.03|24256.09|24176.09|24243.81|24163.81|10
1737377090000|2025-01-20 12:44:50|24252.58|24172.58|24251.18|24171.18|24253.59|24173.59|24249.21|24169.21|10
1737377100000|2025-01-20 12:45:00|24253.44|24173.44|24260.66|24180.66|24260.66|24180.66|24252.9|24172.9|10
1737377110000|2025-01-20 12:45:10|24261.08|24181.08|24270.97|24190.97|24270.97|24190.97|24261.08|24181.08|10
1737377120000|2025-01-20 12:45:20|24271.61|24191.61|24280.34|24200.34|24280.34|24200.34|24271.61|24191.61|10
1737377130000|2025-01-20 12:45:30|24280.42|24200.42|24285.42|24205.42|24285.71|24205.71|24280.42|24200.42|10
1737377140000|2025-01-20 12:45:40|24287.39|24207.39|24293.68|24213.68|24294.35|24214.35|24287.39|24207.39|10
1737377150000|2025-01-20 12:45:50|24295.59|24215.59|24323.41|24243.41|24323.41|24243.41|24295.59|24215.59|10
1737377160000|2025-01-20 12:46:00|24324.25|24244.25|24315.8|24235.8|24326.24|24246.24|24314.07|24234.07|10
1737377170000|2025-01-20 12:46:10|24317.28|24237.28|24327.17|24247.17|24327.17|24247.17|24317.28|24237.28|10
1737377180000|2025-01-20 12:46:20|24329.57|24249.57|24344.67|24264.67|24344.67|24264.67|24329.57|24249.57|10
1737377190000|2025-01-20 12:46:30|24346.22|24266.22|24354.22|24274.22|24354.6|24274.6|24346.22|24266.22|10
1737377200000|2025-01-20 12:46:40|24355.4|24275.4|24368.11|24288.11|24368.5|24288.5|24355.4|24275.4|10
1737377210000|2025-01-20 12:46:50|24368.05|24288.05|24359.21|24279.21|24369.4|24289.4|24359.21|24279.21|10
1737377220000|2025-01-20 12:47:00|24359.87|24279.87|24365.17|24285.17|24367.61|24287.61|24359.87|24279.87|10
1737377230000|2025-01-20 12:47:10|24364.91|24284.91|24365.46|24285.46|24370.6|24290.6|24364.91|24284.91|10
1737377240000|2025-01-20 12:47:20|24368.31|24288.31|24379.69|24299.69|24379.69|24299.69|24368.31|24288.31|10
1737377250000|2025-01-20 12:47:30|24379.58|24299.58|24389.77|24309.77|24389.77|24309.77|24379.06|24299.06|10
1737377260000|2025-01-20 12:47:40|24388.71|24308.71|24391.79|24311.79|24393.36|24313.36|24383.21|24303.21|10
1737377270000|2025-01-20 12:47:50|24391.38|24311.38|24407.05|24327.05|24407.05|24327.05|24391.38|24311.38|10
1737377280000|2025-01-20 12:48:00|24407.63|24327.63|24413.11|24333.11|24413.11|24333.11|24405.24|24325.24|10
1737377290000|2025-01-20 12:48:10|24417.53|24337.53|24433.01|24353.01|24433.01|24353.01|24417.04|24337.04|10
1737377300000|2025-01-20 12:48:20|24432.57|24352.57|24444.1|24364.1|24444.1|24364.1|24432.57|24352.57|10
1737377310000|2025-01-20 12:48:30|24443.77|24363.77|24448.89|24368.89|24450.87|24370.87|24442.49|24362.49|10
1737377320000|2025-01-20 12:48:40|24447.82|24367.82|24449.28|24369.28|24453.31|24373.31|24445.57|24365.57|10
1737377330000|2025-01-20 12:48:50|24448.54|24368.54|24447.65|24367.65|24450.88|24370.88|24447.65|24367.65|10
1737377340000|2025-01-20 12:49:00|24446.63|24366.63|24440.22|24360.22|24447.67|24367.67|24440.22|24360.22|10
1737377350000|2025-01-20 12:49:10|24443.43|24363.43|24433.57|24353.57|24443.43|24363.43|24431.38|24351.38|10
1737377360000|2025-01-20 12:49:20|24437.17|24357.17|24424.88|24344.88|24437.17|24357.17|24424.88|24344.88|10
1737377370000|2025-01-20 12:49:30|24423.28|24343.28|24415.7|24335.7|24423.28|24343.28|24414.25|24334.25|10
1737377380000|2025-01-20 12:49:40|24416.51|24336.51|24419.03|24339.03|24419.03|24339.03|24415.4|24335.4|10
1737377390000|2025-01-20 12:49:50|24418.86|24338.86|24404|24324|24418.86|24338.86|24404|24324|10
1737377400000|2025-01-20 12:50:00|24404.88|24324.88|24401.9|24321.9|24404.88|24324.88|24401.05|24321.05|10
1737377410000|2025-01-20 12:50:10|24402.98|24322.98|24393.52|24313.52|24402.98|24322.98|24393.52|24313.52|10
1737377420000|2025-01-20 12:50:20|24393.57|24313.57|24374.82|24294.82|24393.57|24313.57|24374.82|24294.82|10
1737377430000|2025-01-20 12:50:30|24375.08|24295.08|24374.53|24294.53|24379.52|24299.52|24374.22|24294.22|10
1737377440000|2025-01-20 12:50:40|24374.1|24294.1|24378.5|24298.5|24378.5|24298.5|24373.49|24293.49|10
1737377450000|2025-01-20 12:50:50|24378.51|24298.51|24373.47|24293.47|24379.1|24299.1|24371.94|24291.94|10
1737377460000|2025-01-20 12:51:00|24375.26|24295.26|24375.42|24295.42|24377.37|24297.37|24373.9|24293.9|10
1737377470000|2025-01-20 12:51:10|24375.2|24295.2|24379.88|24299.88|24379.88|24299.88|24375.05|24295.05|10
1737377480000|2025-01-20 12:51:20|24380.48|24300.48|24382.17|24302.17|24383.16|24303.16|24380.48|24300.48|10
1737377490000|2025-01-20 12:51:30|24383.03|24303.03|24392.58|24312.58|24392.58|24312.58|24383.03|24303.03|10
1737377500000|2025-01-20 12:51:40|24391.63|24311.63|24400.65|24320.65|24400.65|24320.65|24391.63|24311.63|10
1737377510000|2025-01-20 12:51:50|24400.99|24320.99|24398.15|24318.15|24401.55|24321.55|24398.11|24318.11|9
1737377520000|2025-01-20 12:52:00|24398.37|24318.37|24403.95|24323.95|24404.69|24324.69|24397.71|24317.71|10
1737377530000|2025-01-20 12:52:10|24403.92|24323.92|24407.52|24327.52|24407.8|24327.8|24403.44|24323.44|10
1737377540000|2025-01-20 12:52:20|24406.52|24326.52|24403.41|24323.41|24408.09|24328.09|24403.41|24323.41|10
1737377550000|2025-01-20 12:52:30|24403.72|24323.72|24403.29|24323.29|24403.72|24323.72|24401.32|24321.32|10
1737377560000|2025-01-20 12:52:40|24403.25|24323.25|24400.27|24320.27|24403.25|24323.25|24400.27|24320.27|9
1737377570000|2025-01-20 12:52:50|24401.49|24321.49|24400.15|24320.15|24401.49|24321.49|24397.74|24317.74|10
1737377580000|2025-01-20 12:53:00|24400.1|24320.1|24399.18|24319.18|24400.54|24320.54|24399.16|24319.16|10
1737377590000|2025-01-20 12:53:10|24397.1|24317.1|24395.49|24315.49|24397.1|24317.1|24394.02|24314.02|10
1737377600000|2025-01-20 12:53:20|24397.13|24317.13|24396.64|24316.64|24398.41|24318.41|24395.11|24315.11|10
1737377610000|2025-01-20 12:53:30|24397.05|24317.05|24404.36|24324.36|24404.64|24324.64|24397.05|24317.05|10
1737377620000|2025-01-20 12:53:40|24403.89|24323.89|24409.15|24329.15|24409.32|24329.32|24403.89|24323.89|10
1737377630000|2025-01-20 12:53:50|24410.62|24330.62|24415.88|24335.88|24415.88|24335.88|24410.62|24330.62|10
1737377640000|2025-01-20 12:54:00|24415.87|24335.87|24419.6|24339.6|24419.6|24339.6|24415.87|24335.87|10
1737377650000|2025-01-20 12:54:10|24418.49|24338.49|24409.91|24329.91|24418.62|24338.62|24409.05|24329.05|10
1737377660000|2025-01-20 12:54:20|24409.36|24329.36|24404.52|24324.52|24409.5|24329.5|24403.94|24323.94|10
1737377670000|2025-01-20 12:54:30|24406.06|24326.06|24409.93|24329.93|24410.4|24330.4|24406.06|24326.06|10
1737377680000|2025-01-20 12:54:40|24409.88|24329.88|24416.69|24336.69|24416.69|24336.69|24409.88|24329.88|10
1737377690000|2025-01-20 12:54:50|24416.81|24336.81|24417.69|24337.69|24419.44|24339.44|24416.23|24336.23|10
1737377700000|2025-01-20 12:55:00|24417.43|24337.43|24417.26|24337.26|24419.89|24339.89|24416.86|24336.86|10
1737377710000|2025-01-20 12:55:10|24416.97|24336.97|24418.57|24338.57|24419.16|24339.16|24416.16|24336.16|10
1737377720000|2025-01-20 12:55:20|24418.45|24338.45|24418.4|24338.4|24418.5|24338.5|24417.04|24337.04|10
1737377730000|2025-01-20 12:55:30|24419.05|24339.05|24413.59|24333.59|24419.64|24339.64|24413.59|24333.59|10
1737377740000|2025-01-20 12:55:40|24412.97|24332.97|24404.08|24324.08|24412.97|24332.97|24403.02|24323.02|10
1737377750000|2025-01-20 12:55:50|24404.2|24324.2|24414.47|24334.47|24414.47|24334.47|24404.2|24324.2|10
1737377760000|2025-01-20 12:56:00|24415.29|24335.29|24421.76|24341.76|24421.76|24341.76|24415.29|24335.29|10
1737377770000|2025-01-20 12:56:10|24421.63|24341.63|24416.81|24336.81|24421.63|24341.63|24416.11|24336.11|10
1737377780000|2025-01-20 12:56:20|24416.18|24336.18|24415.41|24335.41|24416.18|24336.18|24414.47|24334.47|10
1737377790000|2025-01-20 12:56:30|24416.06|24336.06|24417.52|24337.52|24421.2|24341.2|24416.06|24336.06|10
1737377800000|2025-01-20 12:56:40|24416.27|24336.27|24426.17|24346.17|24426.17|24346.17|24415.31|24335.31|10
1737377810000|2025-01-20 12:56:50|24426.08|24346.08|24431.05|24351.05|24431.05|24351.05|24426.08|24346.08|10
1737377820000|2025-01-20 12:57:00|24430.38|24350.38|24435.42|24355.42|24435.42|24355.42|24430.38|24350.38|10
1737377830000|2025-01-20 12:57:10|24436.19|24356.19|24447.14|24367.14|24447.14|24367.14|24436.19|24356.19|10
1737377840000|2025-01-20 12:57:20|24447.66|24367.66|24446.63|24366.63|24448.07|24368.07|24446.63|24366.63|10
1737377850000|2025-01-20 12:57:30|24443.7|24363.7|24438.68|24358.68|24443.7|24363.7|24438.68|24358.68|10
1737377860000|2025-01-20 12:57:40|24437.51|24357.51|24428.31|24348.31|24437.51|24357.51|24428.1|24348.1|10
1737377870000|2025-01-20 12:57:50|24429.06|24349.06|24426.78|24346.78|24429.14|24349.14|24425.02|24345.02|10
1737377880000|2025-01-20 12:58:00|24427.18|24347.18|24429.75|24349.75|24429.75|24349.75|24425.95|24345.95|10
1737377890000|2025-01-20 12:58:10|24429.21|24349.21|24426.3|24346.3|24429.64|24349.64|24426.3|24346.3|10
1737377900000|2025-01-20 12:58:20|24425.09|24345.09|24423.54|24343.54|24425.79|24345.79|24423.54|24343.54|10
1737377910000|2025-01-20 12:58:30|24421.28|24341.28|24414.28|24334.28|24421.34|24341.34|24414.05|24334.05|10
1737377920000|2025-01-20 12:58:40|24412.11|24332.11|24406.47|24326.47|24412.11|24332.11|24406.47|24326.47|10
1737377930000|2025-01-20 12:58:50|24400.18|24320.18|24401.65|24321.65|24402.92|24322.92|24400.18|24320.18|10
1737377940000|2025-01-20 12:59:00|24401.34|24321.34|24385.92|24305.92|24401.72|24321.72|24385.92|24305.92|10
1737377950000|2025-01-20 12:59:10|24384.97|24304.97|24379.2|24299.2|24384.97|24304.97|24379.2|24299.2|10
1737377960000|2025-01-20 12:59:20|24378.43|24298.43|24375.7|24295.7|24378.54|24298.54|24375.7|24295.7|10
1737377970000|2025-01-20 12:59:30|24375.62|24295.62|24378.58|24298.58|24378.58|24298.58|24375.62|24295.62|10
1737377980000|2025-01-20 12:59:40|24379.15|24299.15|24383.92|24303.92|24383.97|24303.97|24379.15|24299.15|10
1737377990000|2025-01-20 12:59:50|24384.23|24304.23|24385.19|24305.19|24385.19|24305.19|24383.61|24303.61|10
1737378000000|2025-01-20 13:00:00|24384.69|24304.69|24389.75|24309.75|24389.75|24309.75|24384.69|24304.69|10
1737378010000|2025-01-20 13:00:10|24389.37|24309.37|24391.31|24311.31|24391.64|24311.64|24388.84|24308.84|10
1737378020000|2025-01-20 13:00:20|24390.75|24310.75|24387.4|24307.4|24390.75|24310.75|24387.4|24307.4|10
1737378030000|2025-01-20 13:00:30|24387.41|24307.41|24383.52|24303.52|24387.41|24307.41|24383.52|24303.52|10
1737378040000|2025-01-20 13:00:40|24381.54|24301.54|24360.6|24280.6|24381.54|24301.54|24360.6|24280.6|10
1737378050000|2025-01-20 13:00:50|24360.56|24280.56|24349.94|24269.94|24360.56|24280.56|24349.87|24269.87|10
1737378060000|2025-01-20 13:01:00|24349.54|24269.54|24352.44|24272.44|24352.44|24272.44|24346.79|24266.79|10
1737378070000|2025-01-20 13:01:10|24353.89|24273.89|24360.7|24280.7|24362.52|24282.52|24353.89|24273.89|10
1737378080000|2025-01-20 13:01:20|24361.92|24281.92|24370.86|24290.86|24370.86|24290.86|24360.05|24280.05|10
1737378090000|2025-01-20 13:01:30|24370.77|24290.77|24375.03|24295.03|24378.83|24298.83|24370.4|24290.4|10
1737378100000|2025-01-20 13:01:40|24373.88|24293.88|24379.02|24299.02|24379.02|24299.02|24371.64|24291.64|10
1737378110000|2025-01-20 13:01:50|24378.75|24298.75|24360.16|24280.16|24378.75|24298.75|24360.16|24280.16|10
1737378120000|2025-01-20 13:02:00|24359.79|24279.79|24352.94|24272.94|24359.79|24279.79|24351.88|24271.88|10
1737378130000|2025-01-20 13:02:10|24352.61|24272.61|24359.57|24279.57|24359.57|24279.57|24351.1|24271.1|10
1737378140000|2025-01-20 13:02:20|24361.88|24281.88|24368.72|24288.72|24369.65|24289.65|24361.28|24281.28|10
1737378150000|2025-01-20 13:02:30|24369.22|24289.22|24384.28|24304.28|24384.28|24304.28|24369.22|24289.22|10
1737378160000|2025-01-20 13:02:40|24384.72|24304.72|24389.52|24309.52|24389.52|24309.52|24383.65|24303.65|10
1737378170000|2025-01-20 13:02:50|24390.17|24310.17|24420.47|24340.47|24420.47|24340.47|24390.17|24310.17|10
1737378180000|2025-01-20 13:03:00|24424.59|24344.59|24435.38|24355.38|24436.93|24356.93|24424.59|24344.59|10
1737378190000|2025-01-20 13:03:10|24436.34|24356.34|24426.71|24346.71|24437.25|24357.25|24426.71|24346.71|10
1737378200000|2025-01-20 13:03:20|24426.15|24346.15|24429.31|24349.31|24429.31|24349.31|24425.29|24345.29|10
1737378210000|2025-01-20 13:03:30|24430.86|24350.86|24432.12|24352.12|24434.02|24354.02|24430.52|24350.52|10
1737378220000|2025-01-20 13:03:40|24430.85|24350.85|24434.94|24354.94|24436.03|24356.03|24429.28|24349.28|10
1737378230000|2025-01-20 13:03:50|24434.48|24354.48|24436.92|24356.92|24437.44|24357.44|24434.46|24354.46|10
1737378240000|2025-01-20 13:04:00|24436.93|24356.93|24445.7|24365.7|24445.7|24365.7|24436.93|24356.93|10
1737378250000|2025-01-20 13:04:10|24446.32|24366.32|24449.34|24369.34|24449.34|24369.34|24445.35|24365.35|10
1737378260000|2025-01-20 13:04:20|24449.68|24369.68|24454.55|24374.55|24454.55|24374.55|24449.34|24369.34|10
1737378270000|2025-01-20 13:04:30|24454.88|24374.88|24452.82|24372.82|24456.85|24376.85|24452.82|24372.82|10
1737378280000|2025-01-20 13:04:40|24454.62|24374.62|24453.74|24373.74|24457.64|24377.64|24453.74|24373.74|10
1737378290000|2025-01-20 13:04:50|24452.4|24372.4|24452.62|24372.62|24452.62|24372.62|24449.55|24369.55|10
1737378300000|2025-01-20 13:05:00|24452.61|24372.61|24440.15|24360.15|24452.61|24372.61|24440.15|24360.15|10
1737378310000|2025-01-20 13:05:10|24434.92|24354.92|24434.14|24354.14|24434.92|24354.92|24431.04|24351.04|10
1737378320000|2025-01-20 13:05:20|24434.09|24354.09|24437.42|24357.42|24437.42|24357.42|24433.66|24353.66|10
1737378330000|2025-01-20 13:05:30|24437.49|24357.49|24441.19|24361.19|24441.19|24361.19|24437.49|24357.49|10
1737378340000|2025-01-20 13:05:40|24442.84|24362.84|24442.92|24362.92|24443.99|24363.99|24441.8|24361.8|10
1737378350000|2025-01-20 13:05:50|24443.25|24363.25|24439.7|24359.7|24443.25|24363.25|24439.7|24359.7|10
1737378360000|2025-01-20 13:06:00|24438.42|24358.42|24443.91|24363.91|24443.91|24363.91|24437.53|24357.53|10
1737378370000|2025-01-20 13:06:10|24444.4|24364.4|24452.95|24372.95|24452.95|24372.95|24442.4|24362.4|10
1737378380000|2025-01-20 13:06:20|24453.55|24373.55|24457.15|24377.15|24457.15|24377.15|24453.55|24373.55|10
1737378390000|2025-01-20 13:06:30|24457.1|24377.1|24461.23|24381.23|24461.58|24381.58|24457.1|24377.1|10
1737378400000|2025-01-20 13:06:40|24466.49|24386.49|24470.87|24390.87|24470.87|24390.87|24466.49|24386.49|10
1737378410000|2025-01-20 13:06:50|24471.43|24391.43|24475.44|24395.44|24475.44|24395.44|24471.43|24391.43|10
1737378420000|2025-01-20 13:07:00|24476.61|24396.61|24493.1|24413.1|24493.1|24413.1|24476.61|24396.61|10
1737378430000|2025-01-20 13:07:10|24492.85|24412.85|24498.23|24418.23|24498.23|24418.23|24492.16|24412.16|10
1737378440000|2025-01-20 13:07:20|24498.15|24418.15|24501.73|24421.73|24503.16|24423.16|24497.74|24417.74|10
1737378450000|2025-01-20 13:07:30|24501.84|24421.84|24500.53|24420.53|24501.84|24421.84|24500.53|24420.53|10
1737378460000|2025-01-20 13:07:40|24499.53|24419.53|24497.63|24417.63|24500.73|24420.73|24497.63|24417.63|10
1737378470000|2025-01-20 13:07:50|24495.96|24415.96|24491.61|24411.61|24497.69|24417.69|24491.61|24411.61|10
1737378480000|2025-01-20 13:08:00|24491.12|24411.12|24489.26|24409.26|24491.98|24411.98|24489.26|24409.26|10
1737378490000|2025-01-20 13:08:10|24489.12|24409.12|24490.45|24410.45|24491.74|24411.74|24489.12|24409.12|10
1737378500000|2025-01-20 13:08:20|24490.61|24410.61|24489.25|24409.25|24491.16|24411.16|24487.87|24407.87|10
1737378510000|2025-01-20 13:08:30|24490.48|24410.48|24486.58|24406.58|24490.48|24410.48|24486.58|24406.58|10
1737378520000|2025-01-20 13:08:40|24472.89|24392.89|24460.53|24380.53|24472.89|24392.89|24459.64|24379.64|10
1737378530000|2025-01-20 13:08:50|24459.58|24379.58|24460.35|24380.35|24460.35|24380.35|24457.08|24377.08|10
1737378540000|2025-01-20 13:09:00|24461.03|24381.03|24459.88|24379.88|24461.78|24381.78|24458.77|24378.77|10
1737378550000|2025-01-20 13:09:10|24460.64|24380.64|24465.02|24385.02|24465.02|24385.02|24458.93|24378.93|10
1737378560000|2025-01-20 13:09:20|24465.03|24385.03|24463.59|24383.59|24467.14|24387.14|24463.59|24383.59|10
1737378570000|2025-01-20 13:09:30|24461.39|24381.39|24455.59|24375.59|24461.39|24381.39|24455.59|24375.59|10
1737378580000|2025-01-20 13:09:40|24454.3|24374.3|24443.58|24363.58|24454.3|24374.3|24443.58|24363.58|10
1737378590000|2025-01-20 13:09:50|24443.2|24363.2|24427.91|24347.91|24443.2|24363.2|24427.91|24347.91|10
1737378600000|2025-01-20 13:10:00|24427.4|24347.4|24432.11|24352.11|24432.44|24352.44|24426.28|24346.28|10
1737378610000|2025-01-20 13:10:10|24431.17|24351.17|24418.83|24338.83|24431.17|24351.17|24418.83|24338.83|10
1737378620000|2025-01-20 13:10:20|24418.29|24338.29|24412.73|24332.73|24419.72|24339.72|24412.73|24332.73|10
1737378630000|2025-01-20 13:10:30|24411.49|24331.49|24408.88|24328.88|24411.49|24331.49|24408.36|24328.36|10
1737378640000|2025-01-20 13:10:40|24409.09|24329.09|24405.03|24325.03|24412.43|24332.43|24405.03|24325.03|10
1737378650000|2025-01-20 13:10:50|24403.47|24323.47|24403.57|24323.57|24404.04|24324.04|24403.05|24323.05|10
1737378660000|2025-01-20 13:11:00|24402.8|24322.8|24397.23|24317.23|24402.8|24322.8|24397.23|24317.23|10
1737378670000|2025-01-20 13:11:10|24396.02|24316.02|24393.37|24313.37|24396.02|24316.02|24391.34|24311.34|10
1737378680000|2025-01-20 13:11:20|24394.65|24314.65|24395.54|24315.54|24399.08|24319.08|24394.65|24314.65|9
1737378690000|2025-01-20 13:11:30|24397.1|24317.1|24394.52|24314.52|24397.1|24317.1|24394.42|24314.42|10
1737378700000|2025-01-20 13:11:40|24394.69|24314.69|24395.92|24315.92|24395.92|24315.92|24393.5|24313.5|10
1737378710000|2025-01-20 13:11:50|24398.22|24318.22|24408.36|24328.36|24408.52|24328.52|24398.22|24318.22|10
1737378720000|2025-01-20 13:12:00|24408.13|24328.13|24403.34|24323.34|24408.13|24328.13|24401.84|24321.84|10
1737378730000|2025-01-20 13:12:10|24403.36|24323.36|24399.76|24319.76|24404.29|24324.29|24399.76|24319.76|10
1737378740000|2025-01-20 13:12:20|24399.88|24319.88|24395.5|24315.5|24399.88|24319.88|24394.87|24314.87|10
1737378750000|2025-01-20 13:12:30|24395.32|24315.32|24391|24311|24396.24|24316.24|24391|24311|10
1737378760000|2025-01-20 13:12:40|24390.45|24310.45|24384.69|24304.69|24390.45|24310.45|24384.16|24304.16|10
1737378770000|2025-01-20 13:12:50|24384.75|24304.75|24379.41|24299.41|24384.75|24304.75|24379.41|24299.41|10
1737378780000|2025-01-20 13:13:00|24379.7|24299.7|24378.31|24298.31|24380.43|24300.43|24378.31|24298.31|10
1737378790000|2025-01-20 13:13:10|24378.08|24298.08|24373.04|24293.04|24378.08|24298.08|24371.03|24291.03|10
1737378800000|2025-01-20 13:13:20|24372.39|24292.39|24367.2|24287.2|24372.9|24292.9|24367.2|24287.2|10
1737378810000|2025-01-20 13:13:30|24364.82|24284.82|24362.76|24282.76|24364.82|24284.82|24361.11|24281.11|10
1737378820000|2025-01-20 13:13:40|24363.5|24283.5|24371.74|24291.74|24371.74|24291.74|24360.43|24280.43|10
1737378830000|2025-01-20 13:13:50|24373.14|24293.14|24374.94|24294.94|24374.94|24294.94|24372.12|24292.12|10
1737378840000|2025-01-20 13:14:00|24376.36|24296.36|24387.46|24307.46|24387.46|24307.46|24376.36|24296.36|10
1737378850000|2025-01-20 13:14:10|24387.65|24307.65|24398.96|24318.96|24398.96|24318.96|24387.65|24307.65|10
1737378860000|2025-01-20 13:14:20|24400.48|24320.48|24403.87|24323.87|24403.93|24323.93|24399.66|24319.66|10
1737378870000|2025-01-20 13:14:30|24405.09|24325.09|24420.22|24340.22|24420.75|24340.75|24405.09|24325.09|10
1737378880000|2025-01-20 13:14:40|24422.28|24342.28|24429.86|24349.86|24429.86|24349.86|24422.28|24342.28|10
1737378890000|2025-01-20 13:14:50|24429.99|24349.99|24440.71|24360.71|24440.71|24360.71|24429.99|24349.99|10
1737378900000|2025-01-20 13:15:00|24441.7|24361.7|24445.49|24365.49|24445.49|24365.49|24441.7|24361.7|10
1737378910000|2025-01-20 13:15:10|24445.84|24365.84|24447.22|24367.22|24448.69|24368.69|24445.84|24365.84|10
1737378920000|2025-01-20 13:15:20|24447.2|24367.2|24450.86|24370.86|24450.86|24370.86|24446.96|24366.96|10
1737378930000|2025-01-20 13:15:30|24450.82|24370.82|24443.43|24363.43|24452.72|24372.72|24443.43|24363.43|10
1737378940000|2025-01-20 13:15:40|24443.36|24363.36|24445.54|24365.54|24445.54|24365.54|24441.26|24361.26|10
1737378950000|2025-01-20 13:15:50|24445.53|24365.53|24461.06|24381.06|24461.06|24381.06|24445.25|24365.25|10
1737378960000|2025-01-20 13:16:00|24462.15|24382.15|24471.13|24391.13|24471.13|24391.13|24462.15|24382.15|10
1737378970000|2025-01-20 13:16:10|24471.45|24391.45|24469.38|24389.38|24474.67|24394.67|24468.61|24388.61|10
1737378980000|2025-01-20 13:16:20|24470.03|24390.03|24489.29|24409.29|24489.29|24409.29|24470.03|24390.03|10
1737378990000|2025-01-20 13:16:30|24490.15|24410.15|24491.75|24411.75|24493.1|24413.1|24490.15|24410.15|10
1737379000000|2025-01-20 13:16:40|24491.6|24411.6|24495.16|24415.16|24495.16|24415.16|24490.67|24410.67|10
1737379010000|2025-01-20 13:16:50|24495.1|24415.1|24502.51|24422.51|24502.51|24422.51|24495.02|24415.02|10
1737379020000|2025-01-20 13:17:00|24503.39|24423.39|24500.36|24420.36|24503.39|24423.39|24496.56|24416.56|10
1737379030000|2025-01-20 13:17:10|24499.79|24419.79|24505.46|24425.46|24505.68|24425.68|24497.87|24417.87|10
1737379040000|2025-01-20 13:17:20|24505.89|24425.89|24502.75|24422.75|24506.27|24426.27|24500.6|24420.6|10
1737379050000|2025-01-20 13:17:30|24503.34|24423.34|24508.8|24428.8|24508.87|24428.87|24501.93|24421.93|10
1737379060000|2025-01-20 13:17:40|24509.06|24429.06|24514.54|24434.54|24516.11|24436.11|24508.97|24428.97|10
1737379070000|2025-01-20 13:17:50|24513.8|24433.8|24514.01|24434.01|24516.15|24436.15|24513.69|24433.69|10
1737379080000|2025-01-20 13:18:00|24515.22|24435.22|24501.75|24421.75|24515.22|24435.22|24501.71|24421.71|10
1737379090000|2025-01-20 13:18:10|24500.5|24420.5|24489.05|24409.05|24500.53|24420.53|24489.05|24409.05|10
1737379100000|2025-01-20 13:18:20|24487.82|24407.82|24481.36|24401.36|24487.82|24407.82|24481.36|24401.36|10
1737379110000|2025-01-20 13:18:30|24480.27|24400.27|24474.6|24394.6|24480.27|24400.27|24474.6|24394.6|10
1737379120000|2025-01-20 13:18:40|24473.71|24393.71|24468.92|24388.92|24473.71|24393.71|24468.92|24388.92|10
1737379130000|2025-01-20 13:18:50|24467.57|24387.57|24459.59|24379.59|24467.57|24387.57|24459.27|24379.27|10
1737379140000|2025-01-20 13:19:00|24459.73|24379.73|24465.54|24385.54|24465.54|24385.54|24459.2|24379.2|10
1737379150000|2025-01-20 13:19:10|24468.23|24388.23|24473.71|24393.71|24475.85|24395.85|24468.23|24388.23|10
1737379160000|2025-01-20 13:19:20|24474.01|24394.01|24479.32|24399.32|24479.32|24399.32|24474.01|24394.01|10
1737379170000|2025-01-20 13:19:30|24480|24400|24488.55|24408.55|24488.55|24408.55|24480|24400|10
1737379180000|2025-01-20 13:19:40|24488.54|24408.54|24489.8|24409.8|24491.39|24411.39|24488.54|24408.54|10
1737379190000|2025-01-20 13:19:50|24490.96|24410.96|24490.13|24410.13|24494.62|24414.62|24490.13|24410.13|10
1737379200000|2025-01-20 13:20:00|24491.33|24411.33|24486.72|24406.72|24491.33|24411.33|24486.72|24406.72|10
1737379210000|2025-01-20 13:20:10|24486.3|24406.3|24486.2|24406.2|24488.41|24408.41|24486.2|24406.2|10
1737379220000|2025-01-20 13:20:20|24485.49|24405.49|24486.12|24406.12|24487.43|24407.43|24485.49|24405.49|10
1737379230000|2025-01-20 13:20:30|24488.29|24408.29|24493.46|24413.46|24494.35|24414.35|24487.41|24407.41|10
1737379240000|2025-01-20 13:20:40|24495.97|24415.97|24492.29|24412.29|24496.9|24416.9|24492.29|24412.29|10
1737379250000|2025-01-20 13:20:50|24491.2|24411.2|24482.34|24402.34|24491.2|24411.2|24481.3|24401.3|10
1737379260000|2025-01-20 13:21:00|24482.82|24402.82|24486.33|24406.33|24487.68|24407.68|24481.89|24401.89|10
1737379270000|2025-01-20 13:21:10|24484.75|24404.75|24486.59|24406.59|24489.78|24409.78|24484.49|24404.49|10
1737379280000|2025-01-20 13:21:20|24487.38|24407.38|24496.44|24416.44|24496.59|24416.59|24483.55|24403.55|10
1737379290000|2025-01-20 13:21:30|24497.44|24417.44|24507.67|24427.67|24507.67|24427.67|24497.44|24417.44|10
1737379300000|2025-01-20 13:21:40|24507.82|24427.82|24504.74|24424.74|24508.19|24428.19|24504.61|24424.61|9
1737379310000|2025-01-20 13:21:50|24504.69|24424.69|24501.73|24421.73|24504.9|24424.9|24501.73|24421.73|10
1737379320000|2025-01-20 13:22:00|24501.46|24421.46|24483.97|24403.97|24501.46|24421.46|24483.97|24403.97|10
1737379330000|2025-01-20 13:22:10|24486.21|24406.21|24483.87|24403.87|24487.74|24407.74|24483.87|24403.87|9
1737379340000|2025-01-20 13:22:20|24484.02|24404.02|24489.44|24409.44|24489.44|24409.44|24482.97|24402.97|10
1737379350000|2025-01-20 13:22:30|24489.52|24409.52|24496.46|24416.46|24496.46|24416.46|24489.38|24409.38|10
1737379360000|2025-01-20 13:22:40|24496.72|24416.72|24495.66|24415.66|24497.07|24417.07|24495.47|24415.47|10
1737379370000|2025-01-20 13:22:50|24495.33|24415.33|24495.93|24415.93|24496.95|24416.95|24495.32|24415.32|10
1737379380000|2025-01-20 13:23:00|24495.9|24415.9|24497.22|24417.22|24500.03|24420.03|24495.9|24415.9|10
1737379390000|2025-01-20 13:23:10|24496.15|24416.15|24492.04|24412.04|24496.26|24416.26|24492.04|24412.04|10
1737379400000|2025-01-20 13:23:20|24491.4|24411.4|24488.65|24408.65|24491.4|24411.4|24484.13|24404.13|10
1737379410000|2025-01-20 13:23:30|24488.29|24408.29|24484.75|24404.75|24488.29|24408.29|24483.17|24403.17|10
1737379420000|2025-01-20 13:23:40|24484.8|24404.8|24489.46|24409.46|24491.8|24411.8|24484.8|24404.8|10
1737379430000|2025-01-20 13:23:50|24491.04|24411.04|24508.68|24428.68|24508.68|24428.68|24491.04|24411.04|10
1737379440000|2025-01-20 13:24:00|24508.28|24428.28|24506.88|24426.88|24511.2|24431.2|24506.88|24426.88|10
1737379450000|2025-01-20 13:24:10|24507.73|24427.73|24505.52|24425.52|24507.73|24427.73|24505.13|24425.13|10
1737379460000|2025-01-20 13:24:20|24506.8|24426.8|24525.83|24445.83|24525.83|24445.83|24506.8|24426.8|10
1737379470000|2025-01-20 13:24:30|24527.26|24447.26|24534.46|24454.46|24535.31|24455.31|24527.26|24447.26|10
1737379480000|2025-01-20 13:24:40|24533.83|24453.83|24535.8|24455.8|24535.8|24455.8|24533.41|24453.41|10
1737379490000|2025-01-20 13:24:50|24538.18|24458.18|24537.22|24457.22|24541.11|24461.11|24537.15|24457.15|10
1737379500000|2025-01-20 13:25:00|24537.6|24457.6|24543.64|24463.64|24544.05|24464.05|24537.6|24457.6|10
1737379510000|2025-01-20 13:25:10|24544.24|24464.24|24547.62|24467.62|24547.91|24467.91|24544.12|24464.12|10
1737379520000|2025-01-20 13:25:20|24550.5|24470.5|24564.74|24484.74|24564.85|24484.85|24550.5|24470.5|10
1737379530000|2025-01-20 13:25:30|24568.88|24488.88|24586.01|24506.01|24586.01|24506.01|24568.88|24488.88|10
1737379540000|2025-01-20 13:25:40|24586|24506|24591.99|24511.99|24593.48|24513.48|24586|24506|10
1737379550000|2025-01-20 13:25:50|24591.88|24511.88|24588.88|24508.88|24591.88|24511.88|24588.88|24508.88|10
1737379560000|2025-01-20 13:26:00|24588.47|24508.47|24590.9|24510.9|24592.13|24512.13|24588.47|24508.47|10
1737379570000|2025-01-20 13:26:10|24589.63|24509.63|24577.79|24497.79|24589.63|24509.63|24577.79|24497.79|10
1737379580000|2025-01-20 13:26:20|24576.39|24496.39|24567.99|24487.99|24576.39|24496.39|24566.95|24486.95|10
1737379590000|2025-01-20 13:26:30|24565.62|24485.62|24558.12|24478.12|24565.62|24485.62|24558.12|24478.12|10
1737379600000|2025-01-20 13:26:40|24557.71|24477.71|24543.64|24463.64|24557.71|24477.71|24543.64|24463.64|10
1737379610000|2025-01-20 13:26:50|24544.71|24464.71|24532.27|24452.27|24544.71|24464.71|24532.27|24452.27|10
1737379620000|2025-01-20 13:27:00|24531.99|24451.99|24535.54|24455.54|24535.54|24455.54|24531.76|24451.76|10
1737379630000|2025-01-20 13:27:10|24534.2|24454.2|24530.8|24450.8|24534.2|24454.2|24530.8|24450.8|10
1737379640000|2025-01-20 13:27:20|24531.2|24451.2|24540.93|24460.93|24540.93|24460.93|24531.2|24451.2|10
1737379650000|2025-01-20 13:27:30|24540.38|24460.38|24550.51|24470.51|24550.51|24470.51|24540.38|24460.38|10
1737379660000|2025-01-20 13:27:40|24550.03|24470.03|24554.13|24474.13|24554.13|24474.13|24550.03|24470.03|9
1737379670000|2025-01-20 13:27:50|24553.16|24473.16|24546.18|24466.18|24553.16|24473.16|24544.74|24464.74|10
1737379680000|2025-01-20 13:28:00|24547.09|24467.09|24542.09|24462.09|24548.23|24468.23|24542.09|24462.09|10
1737379690000|2025-01-20 13:28:10|24541.46|24461.46|24536.24|24456.24|24541.85|24461.85|24536.24|24456.24|10
1737379700000|2025-01-20 13:28:20|24535.94|24455.94|24546.16|24466.16|24546.16|24466.16|24535.74|24455.74|10
1737379710000|2025-01-20 13:28:30|24546.19|24466.19|24547.67|24467.67|24547.67|24467.67|24545.59|24465.59|10
1737379720000|2025-01-20 13:28:40|24545.53|24465.53|24544.5|24464.5|24547.65|24467.65|24544.5|24464.5|10
1737379730000|2025-01-20 13:28:50|24544.47|24464.47|24539.81|24459.81|24544.47|24464.47|24539.81|24459.81|10
1737379740000|2025-01-20 13:29:00|24539.85|24459.85|24529.67|24449.67|24540.14|24460.14|24529.67|24449.67|10
1737379750000|2025-01-20 13:29:10|24528.22|24448.22|24521.28|24441.28|24528.22|24448.22|24521.28|24441.28|10
1737379760000|2025-01-20 13:29:20|24521.45|24441.45|24520.55|24440.55|24522.44|24442.44|24516.92|24436.92|10
1737379770000|2025-01-20 13:29:30|24521.13|24441.13|24525.53|24445.53|24525.53|24445.53|24521.13|24441.13|9
1737379780000|2025-01-20 13:29:40|24525.28|24445.28|24526.14|24446.14|24526.83|24446.83|24524.16|24444.16|10
1737379790000|2025-01-20 13:29:50|24526.04|24446.04|24513.83|24433.83|24526.04|24446.04|24513.55|24433.55|10
1737379800000|2025-01-20 13:30:00|24513.31|24433.31|24519.14|24439.14|24519.14|24439.14|24504.38|24424.38|10
1737379810000|2025-01-20 13:30:10|24518.67|24438.67|24515.55|24435.55|24518.87|24438.87|24513.11|24433.11|10
1737379820000|2025-01-20 13:30:20|24515.53|24435.53|24500.9|24420.9|24521.26|24441.26|24500.9|24420.9|10
1737379830000|2025-01-20 13:30:30|24499.96|24419.96|24493.17|24413.17|24502.61|24422.61|24493|24413|10
1737379840000|2025-01-20 13:30:40|24492.08|24412.08|24506.88|24426.88|24506.88|24426.88|24492.08|24412.08|10
1737379850000|2025-01-20 13:30:50|24507.06|24427.06|24494.47|24414.47|24507.66|24427.66|24494.47|24414.47|10
1737379860000|2025-01-20 13:31:00|24495.92|24415.92|24498.27|24418.27|24498.27|24418.27|24489.64|24409.64|10
1737379870000|2025-01-20 13:31:10|24499.42|24419.42|24511.87|24431.87|24511.87|24431.87|24499.42|24419.42|10
1737379880000|2025-01-20 13:31:20|24511.27|24431.27|24531.32|24451.32|24531.32|24451.32|24511.16|24431.16|10
1737379890000|2025-01-20 13:31:30|24529.77|24449.77|24530.29|24450.29|24530.29|24450.29|24528.42|24448.42|10
1737379900000|2025-01-20 13:31:40|24534.41|24454.41|24540.55|24460.55|24541.38|24461.38|24534.31|24454.31|10
1737379910000|2025-01-20 13:31:50|24552.76|24472.76|24558.69|24478.69|24558.9|24478.9|24550.97|24470.97|10
1737379920000|2025-01-20 13:32:00|24560.09|24480.09|24578.49|24498.49|24578.49|24498.49|24560.09|24480.09|10
1737379930000|2025-01-20 13:32:10|24579.11|24499.11|24586.14|24506.14|24587.63|24507.63|24579.11|24499.11|10
1737379940000|2025-01-20 13:32:20|24584.5|24504.5|24584.4|24504.4|24584.54|24504.54|24584.09|24504.09|10
1737379950000|2025-01-20 13:32:30|24584.33|24504.33|24585.35|24505.35|24585.35|24505.35|24583.78|24503.78|10
1737379960000|2025-01-20 13:32:40|24586.01|24506.01|24588.25|24508.25|24589.1|24509.1|24586.01|24506.01|10
1737379970000|2025-01-20 13:32:50|24587.29|24507.29|24577.92|24497.92|24587.29|24507.29|24577.92|24497.92|10
1737379980000|2025-01-20 13:33:00|24578.18|24498.18|24574.57|24494.57|24578.18|24498.18|24574.57|24494.57|10
1737379990000|2025-01-20 13:33:10|24574.73|24494.73|24586.67|24506.67|24586.67|24506.67|24573.66|24493.66|10
1737380000000|2025-01-20 13:33:20|24587.15|24507.15|24580.66|24500.66|24590.15|24510.15|24580.66|24500.66|10
1737380010000|2025-01-20 13:33:30|24581.79|24501.79|24588.17|24508.17|24590.58|24510.58|24581.79|24501.79|10
1737380020000|2025-01-20 13:33:40|24587.26|24507.26|24578.19|24498.19|24587.26|24507.26|24578.19|24498.19|9
1737380030000|2025-01-20 13:33:50|24577.45|24497.45|24580.39|24500.39|24580.44|24500.44|24575.97|24495.97|10
1737380040000|2025-01-20 13:34:00|24580.47|24500.47|24582.91|24502.91|24584.14|24504.14|24580.47|24500.47|10
1737380050000|2025-01-20 13:34:10|24583.34|24503.34|24592.47|24512.47|24592.47|24512.47|24583.34|24503.34|10
1737380060000|2025-01-20 13:34:20|24592.81|24512.81|24603.23|24523.23|24604.39|24524.39|24592.81|24512.81|10
1737380070000|2025-01-20 13:34:30|24603.14|24523.14|24603.1|24523.1|24603.6|24523.6|24601.78|24521.78|10
1737380080000|2025-01-20 13:34:40|24606.03|24526.03|24608.95|24528.95|24608.95|24528.95|24603.17|24523.17|10
1737380090000|2025-01-20 13:34:50|24610.69|24530.69|24610.79|24530.79|24612.08|24532.08|24608.99|24528.99|10
1737380100000|2025-01-20 13:35:00|24609.69|24529.69|24607.68|24527.68|24610.88|24530.88|24607.68|24527.68|10
1737380110000|2025-01-20 13:35:10|24609.97|24529.97|24603.5|24523.5|24609.97|24529.97|24602.85|24522.85|10
1737380120000|2025-01-20 13:35:20|24602.11|24522.11|24602.03|24522.03|24602.11|24522.11|24599.75|24519.75|10
1737380130000|2025-01-20 13:35:30|24602.52|24522.52|24604.6|24524.6|24606.83|24526.83|24602.52|24522.52|10
1737380140000|2025-01-20 13:35:40|24606.41|24526.41|24615.32|24535.32|24615.32|24535.32|24605.45|24525.45|10
1737380150000|2025-01-20 13:35:50|24615.2|24535.2|24620.85|24540.85|24620.85|24540.85|24615.2|24535.2|10
1737380160000|2025-01-20 13:36:00|24622.11|24542.11|24631.89|24551.89|24632.12|24552.12|24622.11|24542.11|10
1737380170000|2025-01-20 13:36:10|24632.12|24552.12|24650.53|24570.53|24650.53|24570.53|24632.12|24552.12|10
1737380180000|2025-01-20 13:36:20|24655.88|24575.88|24670.79|24590.79|24673.59|24593.59|24655.88|24575.88|10
1737380190000|2025-01-20 13:36:30|24670.72|24590.72|24671.23|24591.23|24671.56|24591.56|24670.58|24590.58|9
1737380200000|2025-01-20 13:36:40|24671.59|24591.59|24667.77|24587.77|24673.96|24593.96|24667.77|24587.77|10
1737380210000|2025-01-20 13:36:50|24665.26|24585.26|24641.1|24561.1|24665.26|24585.26|24641.1|24561.1|10
1737380220000|2025-01-20 13:37:00|24637.92|24557.92|24627.56|24547.56|24637.92|24557.92|24623.67|24543.67|10
1737380230000|2025-01-20 13:37:10|24625.79|24545.79|24610|24530|24625.79|24545.79|24609.98|24529.98|10
1737380240000|2025-01-20 13:37:20|24609.71|24529.71|24587.45|24507.45|24609.71|24529.71|24587.45|24507.45|10
1737380250000|2025-01-20 13:37:30|24587.25|24507.25|24568.8|24488.8|24587.25|24507.25|24568.8|24488.8|10
1737380260000|2025-01-20 13:37:40|24568.27|24488.27|24572.82|24492.82|24575.19|24495.19|24566.72|24486.72|10
1737380270000|2025-01-20 13:37:50|24573.89|24493.89|24576.74|24496.74|24576.74|24496.74|24570.61|24490.61|10
1737380280000|2025-01-20 13:38:00|24577.05|24497.05|24572.73|24492.73|24578.09|24498.09|24572.73|24492.73|10
1737380290000|2025-01-20 13:38:10|24572.5|24492.5|24567.76|24487.76|24572.5|24492.5|24567.07|24487.07|10
1737380300000|2025-01-20 13:38:20|24567.38|24487.38|24556.73|24476.73|24568.92|24488.92|24556.73|24476.73|10
1737380310000|2025-01-20 13:38:30|24554.06|24474.06|24545.02|24465.02|24554.06|24474.06|24543|24463|10
1737380320000|2025-01-20 13:38:40|24546.11|24466.11|24547.98|24467.98|24548.06|24468.06|24546.11|24466.11|10
1737380330000|2025-01-20 13:38:50|24548.46|24468.46|24539.63|24459.63|24548.46|24468.46|24539.63|24459.63|10
1737380340000|2025-01-20 13:39:00|24538.91|24458.91|24539.63|24459.63|24541.81|24461.81|24538.46|24458.46|10
1737380350000|2025-01-20 13:39:10|24540.47|24460.47|24535.32|24455.32|24540.78|24460.78|24535.32|24455.32|10
1737380360000|2025-01-20 13:39:20|24534.04|24454.04|24545.18|24465.18|24545.18|24465.18|24534.04|24454.04|10
1737380370000|2025-01-20 13:39:30|24545.83|24465.83|24534.95|24454.95|24545.83|24465.83|24534.95|24454.95|10
1737380380000|2025-01-20 13:39:40|24539.97|24459.97|24544.73|24464.73|24545.87|24465.87|24539.22|24459.22|10
1737380390000|2025-01-20 13:39:50|24545.75|24465.75|24539.75|24459.75|24549.01|24469.01|24539.75|24459.75|10
1737380400000|2025-01-20 13:40:00|24540.11|24460.11|24499.73|24419.73|24540.11|24460.11|24499.73|24419.73|10
1737380410000|2025-01-20 13:40:10|24498.39|24418.39|24491.92|24411.92|24498.39|24418.39|24490.82|24410.82|9
1737380420000|2025-01-20 13:40:20|24491.09|24411.09|24474.66|24394.66|24491.09|24411.09|24474.66|24394.66|10
1737380430000|2025-01-20 13:40:30|24473.34|24393.34|24466.48|24386.48|24473.34|24393.34|24465.86|24385.86|10
1737380440000|2025-01-20 13:40:40|24465.6|24385.6|24478.31|24398.31|24478.31|24398.31|24465.6|24385.6|10
1737380450000|2025-01-20 13:40:50|24481.01|24401.01|24470.25|24390.25|24481.51|24401.51|24470.25|24390.25|10
1737380460000|2025-01-20 13:41:00|24468.78|24388.78|24473.87|24393.87|24473.87|24393.87|24468.78|24388.78|10
1737380470000|2025-01-20 13:41:10|24471.4|24391.4|24472.63|24392.63|24476.75|24396.75|24468.37|24388.37|10
1737380480000|2025-01-20 13:41:20|24472.8|24392.8|24479.05|24399.05|24479.05|24399.05|24472.8|24392.8|10
1737380490000|2025-01-20 13:41:30|24479.55|24399.55|24494.29|24414.29|24494.29|24414.29|24479.55|24399.55|10
1737380500000|2025-01-20 13:41:40|24495.75|24415.75|24499.71|24419.71|24502.1|24422.1|24495.66|24415.66|10
1737380510000|2025-01-20 13:41:50|24500.74|24420.74|24498.13|24418.13|24502.32|24422.32|24497.21|24417.21|10
1737380520000|2025-01-20 13:42:00|24498.2|24418.2|24511.04|24431.04|24511.04|24431.04|24498.2|24418.2|10
1737380530000|2025-01-20 13:42:10|24514.92|24434.92|24524.43|24444.43|24524.43|24444.43|24514.92|24434.92|10
1737380540000|2025-01-20 13:42:20|24524.19|24444.19|24528.7|24448.7|24531.59|24451.59|24523.43|24443.43|10
1737380550000|2025-01-20 13:42:30|24528.96|24448.96|24525.89|24445.89|24528.96|24448.96|24524.73|24444.73|10
1737380560000|2025-01-20 13:42:40|24525.69|24445.69|24525.14|24445.14|24527.9|24447.9|24524.98|24444.98|10
1737380570000|2025-01-20 13:42:50|24525.15|24445.15|24515.67|24435.67|24525.15|24445.15|24515.67|24435.67|10
1737380580000|2025-01-20 13:43:00|24513.94|24433.94|24522.58|24442.58|24523.39|24443.39|24513.94|24433.94|10
1737380590000|2025-01-20 13:43:10|24522.17|24442.17|24524.98|24444.98|24525.67|24445.67|24522.17|24442.17|10
1737380600000|2025-01-20 13:43:20|24524.92|24444.92|24517.28|24437.28|24529.16|24449.16|24516.98|24436.98|10
1737380610000|2025-01-20 13:43:30|24516.99|24436.99|24519.83|24439.83|24519.83|24439.83|24516.99|24436.99|10
1737380620000|2025-01-20 13:43:40|24519.65|24439.65|24519.26|24439.26|24521.37|24441.37|24519.26|24439.26|10
1737380630000|2025-01-20 13:43:50|24517.82|24437.82|24513.1|24433.1|24517.82|24437.82|24511.49|24431.49|10
1737380640000|2025-01-20 13:44:00|24511.7|24431.7|24532.68|24452.68|24546.35|24466.35|24511.7|24431.7|10
1737380650000|2025-01-20 13:44:10|24533.05|24453.05|24539.1|24459.1|24542.84|24462.84|24533.05|24453.05|10
1737380660000|2025-01-20 13:44:20|24538.97|24458.97|24533.02|24453.02|24538.97|24458.97|24532.04|24452.04|10
1737380670000|2025-01-20 13:44:30|24533.32|24453.32|24530.73|24450.73|24533.39|24453.39|24529.54|24449.54|10
1737380680000|2025-01-20 13:44:40|24534.15|24454.15|24527.75|24447.75|24534.61|24454.61|24527.75|24447.75|10
1737380690000|2025-01-20 13:44:50|24525.04|24445.04|24515.39|24435.39|24525.04|24445.04|24515.39|24435.39|10
1737380700000|2025-01-20 13:45:00|24514.82|24434.82|24504.45|24424.45|24514.86|24434.86|24503.3|24423.3|10
1737380710000|2025-01-20 13:45:10|24503.71|24423.71|24499.42|24419.42|24503.71|24423.71|24497.75|24417.75|10
1737380720000|2025-01-20 13:45:20|24498.86|24418.86|24495.83|24415.83|24499.07|24419.07|24495.83|24415.83|10
1737380730000|2025-01-20 13:45:30|24496.04|24416.04|24495.29|24415.29|24496.04|24416.04|24493.24|24413.24|10
1737380740000|2025-01-20 13:45:40|24493.92|24413.92|24497.68|24417.68|24498.3|24418.3|24491.53|24411.53|10
1737380750000|2025-01-20 13:45:50|24496.24|24416.24|24489.9|24409.9|24501.48|24421.48|24487.49|24407.49|10
1737380760000|2025-01-20 13:46:00|24492.99|24412.99|24505.97|24425.97|24505.97|24425.97|24492.99|24412.99|10
1737380770000|2025-01-20 13:46:10|24506.39|24426.39|24535.06|24455.06|24535.06|24455.06|24506.39|24426.39|10
1737380780000|2025-01-20 13:46:20|24537.96|24457.96|24552.25|24472.25|24553.38|24473.38|24537.43|24457.43|10
1737380790000|2025-01-20 13:46:30|24554.07|24474.07|24558.71|24478.71|24559.49|24479.49|24553.35|24473.35|10
1737380800000|2025-01-20 13:46:40|24557.15|24477.15|24563.4|24483.4|24563.48|24483.48|24556.86|24476.86|10
1737380810000|2025-01-20 13:46:50|24562.99|24482.99|24572.72|24492.72|24572.72|24492.72|24561.62|24481.62|10
1737380820000|2025-01-20 13:47:00|24573.28|24493.28|24567.07|24487.07|24573.28|24493.28|24559.75|24479.75|10
1737380830000|2025-01-20 13:47:10|24568.09|24488.09|24582.95|24502.95|24583.98|24503.98|24568.09|24488.09|10
1737380840000|2025-01-20 13:47:20|24583.59|24503.59|24585.89|24505.89|24586.83|24506.83|24582.63|24502.63|10
1737380850000|2025-01-20 13:47:30|24584.67|24504.67|24579.46|24499.46|24584.67|24504.67|24579.46|24499.46|10
1737380860000|2025-01-20 13:47:40|24578.38|24498.38|24576.61|24496.61|24579.75|24499.75|24576.61|24496.61|10
1737380870000|2025-01-20 13:47:50|24575.68|24495.68|24578.7|24498.7|24578.7|24498.7|24574.52|24494.52|10
1737380880000|2025-01-20 13:48:00|24579.2|24499.2|24582.42|24502.42|24582.93|24502.93|24579.2|24499.2|10
1737380890000|2025-01-20 13:48:10|24583.85|24503.85|24586.91|24506.91|24591.93|24511.93|24583.85|24503.85|10
1737380900000|2025-01-20 13:48:20|24586.94|24506.94|24578.92|24498.92|24588.45|24508.45|24577.8|24497.8|10
1737380910000|2025-01-20 13:48:30|24579.99|24499.99|24570.15|24490.15|24579.99|24499.99|24570.15|24490.15|10
1737380920000|2025-01-20 13:48:40|24571.01|24491.01|24574.21|24494.21|24574.55|24494.55|24570.84|24490.84|10
1737380930000|2025-01-20 13:48:50|24574.22|24494.22|24569.55|24489.55|24575.41|24495.41|24569.55|24489.55|10
1737380940000|2025-01-20 13:49:00|24570.32|24490.32|24562.86|24482.86|24571.43|24491.43|24562.04|24482.04|10
1737380950000|2025-01-20 13:49:10|24562.53|24482.53|24574.93|24494.93|24575.62|24495.62|24562.53|24482.53|10
1737380960000|2025-01-20 13:49:20|24574.72|24494.72|24581.8|24501.8|24581.8|24501.8|24574.72|24494.72|9
1737380970000|2025-01-20 13:49:30|24584.88|24504.88|24589.08|24509.08|24589.23|24509.23|24584.88|24504.88|10
1737380980000|2025-01-20 13:49:40|24589.64|24509.64|24593.64|24513.64|24595.02|24515.02|24589.64|24509.64|10
1737380990000|2025-01-20 13:49:50|24593.46|24513.46|24593.12|24513.12|24593.49|24513.49|24591.28|24511.28|10
1737381000000|2025-01-20 13:50:00|24591.99|24511.99|24599.62|24519.62|24599.62|24519.62|24591.99|24511.99|10
1737381010000|2025-01-20 13:50:10|24599.28|24519.28|24600.57|24520.57|24601.04|24521.04|24597.68|24517.68|10
1737381020000|2025-01-20 13:50:20|24600.96|24520.96|24605.06|24525.06|24606.95|24526.95|24598.44|24518.44|10
1737381030000|2025-01-20 13:50:30|24602.34|24522.34|24593.88|24513.88|24602.34|24522.34|24592.04|24512.04|10
1737381040000|2025-01-20 13:50:40|24593.73|24513.73|24593.64|24513.64|24596.65|24516.65|24593.64|24513.64|10
1737381050000|2025-01-20 13:50:50|24592.38|24512.38|24595.53|24515.53|24595.53|24515.53|24592.06|24512.06|10
1737381060000|2025-01-20 13:51:00|24598.62|24518.62|24607.94|24527.94|24607.94|24527.94|24598.62|24518.62|9
1737381070000|2025-01-20 13:51:10|24607|24527|24612.35|24532.35|24614.92|24534.92|24607|24527|10
1737381080000|2025-01-20 13:51:20|24612.16|24532.16|24612.29|24532.29|24613.34|24533.34|24611.65|24531.65|10
1737381090000|2025-01-20 13:51:30|24610.87|24530.87|24614.81|24534.81|24615.32|24535.32|24610.87|24530.87|10
1737381100000|2025-01-20 13:51:40|24614.66|24534.66|24612.91|24532.91|24616.79|24536.79|24612.91|24532.91|10
1737381110000|2025-01-20 13:51:50|24612.45|24532.45|24611.5|24531.5|24612.45|24532.45|24608.78|24528.78|10
1737381120000|2025-01-20 13:52:00|24612.95|24532.95|24602.82|24522.82|24614.39|24534.39|24602.82|24522.82|10
1737381130000|2025-01-20 13:52:10|24599.1|24519.1|24591.53|24511.53|24599.1|24519.1|24591.53|24511.53|10
1737381140000|2025-01-20 13:52:20|24590.11|24510.11|24572.99|24492.99|24590.11|24510.11|24572.99|24492.99|10
1737381150000|2025-01-20 13:52:30|24572.19|24492.19|24577.43|24497.43|24577.61|24497.61|24572.19|24492.19|10
1737381160000|2025-01-20 13:52:40|24576.47|24496.47|24567.5|24487.5|24578.15|24498.15|24567.4|24487.4|10
1737381170000|2025-01-20 13:52:50|24567.46|24487.46|24573.03|24493.03|24573.03|24493.03|24567.01|24487.01|10
1737381180000|2025-01-20 13:53:00|24572.65|24492.65|24587.95|24507.95|24587.95|24507.95|24572.46|24492.46|10
1737381190000|2025-01-20 13:53:10|24588.84|24508.84|24583.57|24503.57|24590.48|24510.48|24583.57|24503.57|10
1737381200000|2025-01-20 13:53:20|24584.58|24504.58|24592.6|24512.6|24592.77|24512.77|24581.74|24501.74|10
1737381210000|2025-01-20 13:53:30|24593.22|24513.22|24603.77|24523.77|24603.77|24523.77|24593.22|24513.22|10
1737381220000|2025-01-20 13:53:40|24602.44|24522.44|24613.39|24533.39|24613.39|24533.39|24602.44|24522.44|10
1737381230000|2025-01-20 13:53:50|24615.3|24535.3|24622.62|24542.62|24624.11|24544.11|24615.3|24535.3|10
1737381240000|2025-01-20 13:54:00|24622.79|24542.79|24625.36|24545.36|24625.36|24545.36|24621.99|24541.99|10
1737381250000|2025-01-20 13:54:10|24626.7|24546.7|24614.6|24534.6|24626.7|24546.7|24612.48|24532.48|10
1737381260000|2025-01-20 13:54:20|24615.89|24535.89|24624.37|24544.37|24624.61|24544.61|24615.89|24535.89|10
1737381270000|2025-01-20 13:54:30|24624.73|24544.73|24629.6|24549.6|24630.43|24550.43|24624.73|24544.73|10
1737381280000|2025-01-20 13:54:40|24632.53|24552.53|24643.85|24563.85|24643.85|24563.85|24632.53|24552.53|10
1737381290000|2025-01-20 13:54:50|24645.34|24565.34|24645.26|24565.26|24646.85|24566.85|24645.26|24565.26|10
1737381300000|2025-01-20 13:55:00|24644.56|24564.56|24642.67|24562.67|24644.56|24564.56|24640.8|24560.8|10
1737381310000|2025-01-20 13:55:10|24643.55|24563.55|24650.47|24570.47|24650.64|24570.64|24643.55|24563.55|9
1737381320000|2025-01-20 13:55:20|24649.9|24569.9|24648.98|24568.98|24653.74|24573.74|24648.98|24568.98|10
1737381330000|2025-01-20 13:55:30|24648.05|24568.05|24648.56|24568.56|24648.62|24568.62|24647.17|24567.17|10
1737381340000|2025-01-20 13:55:40|24647.75|24567.75|24629.25|24549.25|24647.75|24567.75|24628.98|24548.98|10
1737381350000|2025-01-20 13:55:50|24627.42|24547.42|24618.05|24538.05|24627.42|24547.42|24618.05|24538.05|10
1737381360000|2025-01-20 13:56:00|24616.08|24536.08|24611.7|24531.7|24616.08|24536.08|24609.2|24529.2|10
1737381370000|2025-01-20 13:56:10|24612.06|24532.06|24618.92|24538.92|24618.92|24538.92|24611.89|24531.89|10
1737381380000|2025-01-20 13:56:20|24620.15|24540.15|24631.61|24551.61|24633.89|24553.89|24620.15|24540.15|10
1737381390000|2025-01-20 13:56:30|24630.21|24550.21|24624.18|24544.18|24630.21|24550.21|24624.18|24544.18|9
1737381400000|2025-01-20 13:56:40|24623.97|24543.97|24619.93|24539.93|24623.97|24543.97|24619.18|24539.18|10
1737381410000|2025-01-20 13:56:50|24621.64|24541.64|24625.67|24545.67|24626.25|24546.25|24621.64|24541.64|10
1737381420000|2025-01-20 13:57:00|24623.29|24543.29|24617.79|24537.79|24623.59|24543.59|24617.56|24537.56|10
1737381430000|2025-01-20 13:57:10|24617.57|24537.57|24615.29|24535.29|24617.57|24537.57|24615.25|24535.25|10
1737381440000|2025-01-20 13:57:20|24615.88|24535.88|24608.5|24528.5|24615.88|24535.88|24608.04|24528.04|10
1737381450000|2025-01-20 13:57:30|24607.27|24527.27|24619.39|24539.39|24620.18|24540.18|24607.27|24527.27|10
1737381460000|2025-01-20 13:57:40|24620.73|24540.73|24626.3|24546.3|24626.38|24546.38|24620.73|24540.73|10
1737381470000|2025-01-20 13:57:50|24627.14|24547.14|24631.8|24551.8|24631.8|24551.8|24625.43|24545.43|10
1737381480000|2025-01-20 13:58:00|24633.83|24553.83|24640.3|24560.3|24640.3|24560.3|24633.05|24553.05|10
1737381490000|2025-01-20 13:58:10|24640.96|24560.96|24646.41|24566.41|24646.41|24566.41|24640.96|24560.96|9
1737381500000|2025-01-20 13:58:20|24646.73|24566.73|24634.29|24554.29|24646.73|24566.73|24634.29|24554.29|10
1737381510000|2025-01-20 13:58:30|24636.52|24556.52|24634.54|24554.54|24637.38|24557.38|24634.54|24554.54|10
1737381520000|2025-01-20 13:58:40|24633.61|24553.61|24624.43|24544.43|24633.61|24553.61|24624.43|24544.43|10
1737381530000|2025-01-20 13:58:50|24623.93|24543.93|24609.73|24529.73|24623.93|24543.93|24609.19|24529.19|10
1737381540000|2025-01-20 13:59:00|24612.05|24532.05|24616.05|24536.05|24616.16|24536.16|24611.08|24531.08|10
1737381550000|2025-01-20 13:59:10|24615.2|24535.2|24618.77|24538.77|24618.77|24538.77|24615.01|24535.01|10
1737381560000|2025-01-20 13:59:20|24621.79|24541.79|24631|24551|24631.12|24551.12|24621.79|24541.79|10
1737381570000|2025-01-20 13:59:30|24630.98|24550.98|24637.8|24557.8|24638.96|24558.96|24630.19|24550.19|10
1737381580000|2025-01-20 13:59:40|24639.01|24559.01|24636.88|24556.88|24639.01|24559.01|24636.79|24556.79|10
1737381590000|2025-01-20 13:59:50|24636.58|24556.58|24635.49|24555.49|24636.64|24556.64|24635.49|24555.49|10
1737381600000|2025-01-20 14:00:00|24634.84|24554.84|24636.89|24556.89|24638.59|24558.59|24632.39|24552.39|10
1737381610000|2025-01-20 14:00:10|24637.28|24557.28|24642.6|24562.6|24642.6|24562.6|24637.28|24557.28|10
1737381620000|2025-01-20 14:00:20|24643.75|24563.75|24651.72|24571.72|24651.72|24571.72|24643.75|24563.75|10
1737381630000|2025-01-20 14:00:30|24649.77|24569.77|24642.69|24562.69|24649.77|24569.77|24642.49|24562.49|10
1737381640000|2025-01-20 14:00:40|24641.8|24561.8|24639.46|24559.46|24641.83|24561.83|24636.52|24556.52|10
1737381650000|2025-01-20 14:00:50|24640.14|24560.14|24640.96|24560.96|24640.96|24560.96|24638.74|24558.74|9
1737381660000|2025-01-20 14:01:00|24640.56|24560.56|24642.57|24562.57|24642.99|24562.99|24640.06|24560.06|10
1737381670000|2025-01-20 14:01:10|24642.85|24562.85|24647.47|24567.47|24647.47|24567.47|24642.2|24562.2|10
1737381680000|2025-01-20 14:01:20|24647.4|24567.4|24648.95|24568.95|24648.95|24568.95|24646.65|24566.65|10
1737381690000|2025-01-20 14:01:30|24649.22|24569.22|24673.03|24593.03|24673.03|24593.03|24649.22|24569.22|10
1737381700000|2025-01-20 14:01:40|24673.6|24593.6|24679.05|24599.05|24679.05|24599.05|24673.35|24593.35|10
1737381710000|2025-01-20 14:01:50|24679.86|24599.86|24691.26|24611.26|24691.26|24611.26|24679.86|24599.86|10
1737381720000|2025-01-20 14:02:00|24692|24612|24698.64|24618.64|24698.64|24618.64|24692|24612|10
1737381730000|2025-01-20 14:02:10|24698.87|24618.87|24692.68|24612.68|24698.87|24618.87|24691.85|24611.85|10
1737381740000|2025-01-20 14:02:20|24700.44|24620.44|24707.51|24627.51|24708.71|24628.71|24700.44|24620.44|10
1737381750000|2025-01-20 14:02:30|24708.25|24628.25|24705.41|24625.41|24711.25|24631.25|24705.41|24625.41|10
1737381760000|2025-01-20 14:02:40|24703.51|24623.51|24694.52|24614.52|24703.51|24623.51|24693.07|24613.07|10
1737381770000|2025-01-20 14:02:50|24693.89|24613.89|24682.03|24602.03|24694.83|24614.83|24680.77|24600.77|10
1737381780000|2025-01-20 14:03:00|24683.22|24603.22|24690.89|24610.89|24691.03|24611.03|24683.22|24603.22|10
1737381790000|2025-01-20 14:03:10|24689.6|24609.6|24678.53|24598.53|24689.6|24609.6|24678.53|24598.53|10
1737381800000|2025-01-20 14:03:20|24678.26|24598.26|24677.52|24597.52|24678.5|24598.5|24676.39|24596.39|10
1737381810000|2025-01-20 14:03:30|24674.51|24594.51|24677.08|24597.08|24679.54|24599.54|24674.51|24594.51|10
1737381820000|2025-01-20 14:03:40|24677.9|24597.9|24676.4|24596.4|24677.9|24597.9|24675.55|24595.55|10
1737381830000|2025-01-20 14:03:50|24677.03|24597.03|24671.72|24591.72|24677.23|24597.23|24671.44|24591.44|10
1737381840000|2025-01-20 14:04:00|24671.45|24591.45|24664.76|24584.76|24671.45|24591.45|24664.76|24584.76|10
1737381850000|2025-01-20 14:04:10|24664.74|24584.74|24653.02|24573.02|24664.74|24584.74|24653.02|24573.02|10
1737381860000|2025-01-20 14:04:20|24652.45|24572.45|24655.01|24575.01|24655.32|24575.32|24652.45|24572.45|10
1737381870000|2025-01-20 14:04:30|24654.14|24574.14|24653.71|24573.71|24654.41|24574.41|24652.36|24572.36|10
1737381880000|2025-01-20 14:04:40|24652.42|24572.42|24649.74|24569.74|24652.67|24572.67|24649.74|24569.74|9
1737381890000|2025-01-20 14:04:50|24648.4|24568.4|24655.35|24575.35|24655.35|24575.35|24648.4|24568.4|10
1737381900000|2025-01-20 14:05:00|24656.58|24576.58|24647.75|24567.75|24656.58|24576.58|24646.75|24566.75|10
1737381910000|2025-01-20 14:05:10|24646.48|24566.48|24641.65|24561.65|24646.51|24566.51|24641.65|24561.65|10
1737381920000|2025-01-20 14:05:20|24640.94|24560.94|24638.55|24558.55|24640.94|24560.94|24638.55|24558.55|10
1737381930000|2025-01-20 14:05:30|24638.06|24558.06|24635.43|24555.43|24638.06|24558.06|24633.97|24553.97|10
1737381940000|2025-01-20 14:05:40|24636.06|24556.06|24636.2|24556.2|24636.23|24556.23|24633.42|24553.42|10
1737381950000|2025-01-20 14:05:50|24636.87|24556.87|24639.39|24559.39|24642.04|24562.04|24636.87|24556.87|10
1737381960000|2025-01-20 14:06:00|24639.13|24559.13|24636.56|24556.56|24640.04|24560.04|24636.07|24556.07|10
1737381970000|2025-01-20 14:06:10|24635.95|24555.95|24632.95|24552.95|24636.15|24556.15|24632.55|24552.55|10
1737381980000|2025-01-20 14:06:20|24636.15|24556.15|24643.91|24563.91|24643.94|24563.94|24636.15|24556.15|10
1737381990000|2025-01-20 14:06:30|24644.39|24564.39|24644.45|24564.45|24647.34|24567.34|24643.85|24563.85|10
1737382000000|2025-01-20 14:06:40|24644.38|24564.38|24643.94|24563.94|24644.38|24564.38|24642.71|24562.71|10
1737382010000|2025-01-20 14:06:50|24644.03|24564.03|24642.5|24562.5|24644.03|24564.03|24642.18|24562.18|10
1737382020000|2025-01-20 14:07:00|24651.32|24571.32|24645.49|24565.49|24651.72|24571.72|24645.17|24565.17|10
1737382030000|2025-01-20 14:07:10|24644.57|24564.57|24643.45|24563.45|24645.39|24565.39|24642.25|24562.25|10
1737382040000|2025-01-20 14:07:20|24641.31|24561.31|24626.93|24546.93|24641.31|24561.31|24626.93|24546.93|10
1737382050000|2025-01-20 14:07:30|24626.5|24546.5|24621.06|24541.06|24626.5|24546.5|24621.06|24541.06|10
1737382060000|2025-01-20 14:07:40|24619.22|24539.22|24604.22|24524.22|24621.4|24541.4|24604.22|24524.22|10
1737382070000|2025-01-20 14:07:50|24602.97|24522.97|24599.58|24519.58|24602.97|24522.97|24597.62|24517.62|10
1737382080000|2025-01-20 14:08:00|24600.06|24520.06|24606.4|24526.4|24608.07|24528.07|24600.06|24520.06|10
1737382090000|2025-01-20 14:08:10|24605.98|24525.98|24611.33|24531.33|24611.33|24531.33|24605.73|24525.73|10
1737382100000|2025-01-20 14:08:20|24611.46|24531.46|24613.98|24533.98|24616.33|24536.33|24611.46|24531.46|10
1737382110000|2025-01-20 14:08:30|24614.75|24534.75|24620.62|24540.62|24620.62|24540.62|24614.75|24534.75|10
1737382120000|2025-01-20 14:08:40|24622.18|24542.18|24627.16|24547.16|24630.81|24550.81|24622.18|24542.18|10
1737382130000|2025-01-20 14:08:50|24628.33|24548.33|24637.43|24557.43|24637.72|24557.72|24628.33|24548.33|10
1737382140000|2025-01-20 14:09:00|24637.49|24557.49|24637|24557|24637.49|24557.49|24634.05|24554.05|10
1737382150000|2025-01-20 14:09:10|24635.9|24555.9|24638.77|24558.77|24638.77|24558.77|24635.9|24555.9|10
1737382160000|2025-01-20 14:09:20|24638.79|24558.79|24637.22|24557.22|24638.79|24558.79|24637|24557|10
1737382170000|2025-01-20 14:09:30|24637.16|24557.16|24635.53|24555.53|24637.35|24557.35|24633.8|24553.8|10
1737382180000|2025-01-20 14:09:40|24635.76|24555.76|24637.66|24557.66|24637.7|24557.7|24634.61|24554.61|10
1737382190000|2025-01-20 14:09:50|24637.43|24557.43|24636.49|24556.49|24637.53|24557.53|24635.73|24555.73|10
1737382200000|2025-01-20 14:10:00|24636.46|24556.46|24646.83|24566.83|24647.59|24567.59|24633.53|24553.53|10
1737382210000|2025-01-20 14:10:10|24647.13|24567.13|24646.72|24566.72|24647.51|24567.51|24646.72|24566.72|10
1737382220000|2025-01-20 14:10:20|24646.05|24566.05|24639.86|24559.86|24646.05|24566.05|24639.09|24559.09|10
1737382230000|2025-01-20 14:10:30|24640.16|24560.16|24642.32|24562.32|24643.19|24563.19|24640.16|24560.16|10
1737382240000|2025-01-20 14:10:40|24641.83|24561.83|24638.97|24558.97|24642.64|24562.64|24638.97|24558.97|9
1737382250000|2025-01-20 14:10:50|24638.16|24558.16|24640.24|24560.24|24642.06|24562.06|24638.16|24558.16|10
1737382260000|2025-01-20 14:11:00|24638.88|24558.88|24624.53|24544.53|24638.88|24558.88|24624.53|24544.53|10
1737382270000|2025-01-20 14:11:10|24624.21|24544.21|24624.66|24544.66|24625.6|24545.6|24621.27|24541.27|10
1737382280000|2025-01-20 14:11:20|24624.98|24544.98|24620.01|24540.01|24625.13|24545.13|24614.79|24534.79|10
1737382290000|2025-01-20 14:11:30|24619.64|24539.64|24609.56|24529.56|24619.66|24539.66|24609.56|24529.56|10
1737382300000|2025-01-20 14:11:40|24609.66|24529.66|24612.06|24532.06|24615.22|24535.22|24609.66|24529.66|10
1737382310000|2025-01-20 14:11:50|24611.79|24531.79|24609.73|24529.73|24612.21|24532.21|24609.73|24529.73|10
1737382320000|2025-01-20 14:12:00|24609.95|24529.95|24614.86|24534.86|24618.68|24538.68|24609.41|24529.41|10
1737382330000|2025-01-20 14:12:10|24614.95|24534.95|24591.08|24511.08|24614.95|24534.95|24591.08|24511.08|10
1737382340000|2025-01-20 14:12:20|24589.67|24509.67|24583.97|24503.97|24590.44|24510.44|24583.73|24503.73|10
1737382350000|2025-01-20 14:12:30|24584.03|24504.03|24586|24506|24586|24506|24583.93|24503.93|10
1737382360000|2025-01-20 14:12:40|24585.53|24505.53|24594.6|24514.6|24594.6|24514.6|24585.53|24505.53|10
1737382370000|2025-01-20 14:12:50|24593.9|24513.9|24593.78|24513.78|24595.35|24515.35|24593.69|24513.69|10
1737382380000|2025-01-20 14:13:00|24593.82|24513.82|24598.06|24518.06|24598.06|24518.06|24593.82|24513.82|10
1737382390000|2025-01-20 14:13:10|24599.64|24519.64|24605.77|24525.77|24606.36|24526.36|24598.23|24518.23|10
1737382400000|2025-01-20 14:13:20|24605.7|24525.7|24619.16|24539.16|24619.16|24539.16|24605.7|24525.7|10
1737382410000|2025-01-20 14:13:30|24619.52|24539.52|24621.27|24541.27|24621.32|24541.32|24619.52|24539.52|10
1737382420000|2025-01-20 14:13:40|24623.39|24543.39|24614.49|24534.49|24623.39|24543.39|24614.49|24534.49|10
1737382430000|2025-01-20 14:13:50|24614.27|24534.27|24615.67|24535.67|24615.88|24535.88|24614.27|24534.27|10
1737382440000|2025-01-20 14:14:00|24615.6|24535.6|24616.13|24536.13|24616.17|24536.17|24614.58|24534.58|10
1737382450000|2025-01-20 14:14:10|24615.63|24535.63|24617.91|24537.91|24617.91|24537.91|24615.63|24535.63|10
1737382460000|2025-01-20 14:14:20|24617.59|24537.59|24616.48|24536.48|24617.59|24537.59|24616.03|24536.03|10
1737382470000|2025-01-20 14:14:30|24616.37|24536.37|24616.04|24536.04|24616.56|24536.56|24615.12|24535.12|10
1737382480000|2025-01-20 14:14:40|24616.31|24536.31|24618.44|24538.44|24618.93|24538.93|24616.31|24536.31|9
1737382490000|2025-01-20 14:14:50|24617.57|24537.57|24617.17|24537.17|24617.76|24537.76|24615.37|24535.37|10
1737382500000|2025-01-20 14:15:00|24616.66|24536.66|24621.62|24541.62|24622.02|24542.02|24616.66|24536.66|10
1737382510000|2025-01-20 14:15:10|24622.35|24542.35|24620.11|24540.11|24624.82|24544.82|24620.06|24540.06|10
1737382520000|2025-01-20 14:15:20|24620.32|24540.32|24619.47|24539.47|24622.97|24542.97|24619.47|24539.47|10
1737382530000|2025-01-20 14:15:30|24619.08|24539.08|24621.65|24541.65|24621.65|24541.65|24619.08|24539.08|10
1737382540000|2025-01-20 14:15:40|24620.91|24540.91|24621.67|24541.67|24622.91|24542.91|24620.91|24540.91|10
1737382550000|2025-01-20 14:15:50|24621.81|24541.81|24628.25|24548.25|24628.25|24548.25|24620.85|24540.85|10
1737382560000|2025-01-20 14:16:00|24627.97|24547.97|24635.16|24555.16|24635.16|24555.16|24626.58|24546.58|9
1737382570000|2025-01-20 14:16:10|24635.88|24555.88|24639.8|24559.8|24639.8|24559.8|24635.88|24555.88|10
1737382580000|2025-01-20 14:16:20|24640.44|24560.44|24653.46|24573.46|24653.46|24573.46|24640.44|24560.44|10
1737382590000|2025-01-20 14:16:30|24661.42|24581.42|24671.55|24591.55|24672.93|24592.93|24661.42|24581.42|10
1737382600000|2025-01-20 14:16:40|24671|24591|24669.58|24589.58|24671.86|24591.86|24664.8|24584.8|10
1737382610000|2025-01-20 14:16:50|24671.23|24591.23|24683.98|24603.98|24683.98|24603.98|24671.23|24591.23|10
1737382620000|2025-01-20 14:17:00|24685.17|24605.17|24689.99|24609.99|24689.99|24609.99|24685.17|24605.17|10
1737382630000|2025-01-20 14:17:10|24691.23|24611.23|24695.48|24615.48|24695.48|24615.48|24691.23|24611.23|10
1737382640000|2025-01-20 14:17:20|24695.79|24615.79|24696.14|24616.14|24697.74|24617.74|24695.79|24615.79|10
1737382650000|2025-01-20 14:17:30|24696.09|24616.09|24694.38|24614.38|24696.09|24616.09|24693.9|24613.9|10
1737382660000|2025-01-20 14:17:40|24694.17|24614.17|24696.82|24616.82|24697.25|24617.25|24694.17|24614.17|9
1737382670000|2025-01-20 14:17:50|24697.84|24617.84|24700.21|24620.21|24700.21|24620.21|24697.5|24617.5|10
1737382680000|2025-01-20 14:18:00|24698.68|24618.68|24692.73|24612.73|24698.68|24618.68|24692.73|24612.73|10
1737382690000|2025-01-20 14:18:10|24692.69|24612.69|24689.2|24609.2|24692.84|24612.84|24689.2|24609.2|10
1737382700000|2025-01-20 14:18:20|24687.38|24607.38|24686.22|24606.22|24687.55|24607.55|24685.5|24605.5|10
1737382710000|2025-01-20 14:18:30|24685.49|24605.49|24672.88|24592.88|24685.49|24605.49|24672.88|24592.88|10
1737382720000|2025-01-20 14:18:40|24671.43|24591.43|24674.34|24594.34|24674.82|24594.82|24671.32|24591.32|10
1737382730000|2025-01-20 14:18:50|24673.31|24593.31|24674.91|24594.91|24674.91|24594.91|24671.46|24591.46|10
1737382740000|2025-01-20 14:19:00|24674.68|24594.68|24672.28|24592.28|24674.91|24594.91|24669.66|24589.66|10
1737382750000|2025-01-20 14:19:10|24671.86|24591.86|24662.03|24582.03|24671.86|24591.86|24661.82|24581.82|10
1737382760000|2025-01-20 14:19:20|24662.13|24582.13|24661.94|24581.94|24663.33|24583.33|24661.77|24581.77|9
1737382770000|2025-01-20 14:19:30|24656.12|24576.12|24655.53|24575.53|24656.67|24576.67|24654.9|24574.9|10
1737382780000|2025-01-20 14:19:40|24655.6|24575.6|24654.34|24574.34|24655.99|24575.99|24654.33|24574.33|10
1737382790000|2025-01-20 14:19:50|24654.01|24574.01|24658.08|24578.08|24658.74|24578.74|24653.85|24573.85|10
1737382800000|2025-01-20 14:20:00|24657.89|24577.89|24657.56|24577.56|24658.01|24578.01|24656.5|24576.5|10
1737382810000|2025-01-20 14:20:10|24658.84|24578.84|24659.97|24579.97|24659.97|24579.97|24655.85|24575.85|10
1737382820000|2025-01-20 14:20:20|24660.21|24580.21|24666.35|24586.35|24666.35|24586.35|24660.21|24580.21|10
1737382830000|2025-01-20 14:20:30|24666.62|24586.62|24680.09|24600.09|24683.24|24603.24|24666.62|24586.62|10
1737382840000|2025-01-20 14:20:40|24680.06|24600.06|24681.81|24601.81|24682.14|24602.14|24680.06|24600.06|10
1737382850000|2025-01-20 14:20:50|24682.71|24602.71|24682.55|24602.55|24683.73|24603.73|24682.55|24602.55|10
1737382860000|2025-01-20 14:21:00|24683.12|24603.12|24680.45|24600.45|24683.12|24603.12|24679.15|24599.15|10
1737382870000|2025-01-20 14:21:10|24681.26|24601.26|24679.91|24599.91|24681.26|24601.26|24679.77|24599.77|10
1737382880000|2025-01-20 14:21:20|24680.53|24600.53|24684.98|24604.98|24685.53|24605.53|24680.53|24600.53|10
1737382890000|2025-01-20 14:21:30|24684.96|24604.96|24680.63|24600.63|24684.96|24604.96|24680.63|24600.63|10
1737382900000|2025-01-20 14:21:40|24679.46|24599.46|24678.95|24598.95|24681.41|24601.41|24678.62|24598.62|10
1737382910000|2025-01-20 14:21:50|24679.74|24599.74|24680.5|24600.5|24680.88|24600.88|24679.67|24599.67|10
1737382920000|2025-01-20 14:22:00|24681.04|24601.04|24692.95|24612.95|24693.15|24613.15|24680.08|24600.08|10
1737382930000|2025-01-20 14:22:10|24694.89|24614.89|24693.28|24613.28|24694.97|24614.97|24692.65|24612.65|10
1737382940000|2025-01-20 14:22:20|24692.45|24612.45|24689.11|24609.11|24692.62|24612.62|24688.68|24608.68|10
1737382950000|2025-01-20 14:22:30|24689.55|24609.55|24688.96|24608.96|24691.54|24611.54|24688.66|24608.66|10
1737382960000|2025-01-20 14:22:40|24689.08|24609.08|24690.66|24610.66|24690.66|24610.66|24689.08|24609.08|10
1737382970000|2025-01-20 14:22:50|24690.83|24610.83|24692.83|24612.83|24692.88|24612.88|24686.57|24606.57|10
1737382980000|2025-01-20 14:23:00|24692.14|24612.14|24687.83|24607.83|24692.14|24612.14|24687.08|24607.08|10
1737382990000|2025-01-20 14:23:10|24688.84|24608.84|24688.17|24608.17|24690.02|24610.02|24687.31|24607.31|10
1737383000000|2025-01-20 14:23:20|24688.68|24608.68|24688.93|24608.93|24690.06|24610.06|24688.68|24608.68|10
1737383010000|2025-01-20 14:23:30|24689.98|24609.98|24687.76|24607.76|24690.11|24610.11|24687.76|24607.76|9
1737383020000|2025-01-20 14:23:40|24687.36|24607.36|24682.82|24602.82|24687.36|24607.36|24682.82|24602.82|9
1737383030000|2025-01-20 14:23:50|24682.21|24602.21|24684.24|24604.24|24684.24|24604.24|24682.04|24602.04|10
1737383040000|2025-01-20 14:24:00|24684.79|24604.79|24681.63|24601.63|24684.79|24604.79|24681.63|24601.63|10
1737383050000|2025-01-20 14:24:10|24680.75|24600.75|24681.35|24601.35|24681.72|24601.72|24680.41|24600.41|10
1737383060000|2025-01-20 14:24:20|24680.87|24600.87|24674.34|24594.34|24681.12|24601.12|24674.26|24594.26|10
1737383070000|2025-01-20 14:24:30|24674.47|24594.47|24671.08|24591.08|24674.47|24594.47|24671.08|24591.08|10
1737383080000|2025-01-20 14:24:40|24670.79|24590.79|24665.83|24585.83|24670.79|24590.79|24664.9|24584.9|9
1737383090000|2025-01-20 14:24:50|24664.82|24584.82|24667.85|24587.85|24668.13|24588.13|24664.82|24584.82|9
1737383100000|2025-01-20 14:25:00|24667.79|24587.79|24663.63|24583.63|24668.98|24588.98|24663.63|24583.63|10
1737383110000|2025-01-20 14:25:10|24663.5|24583.5|24660.38|24580.38|24663.5|24583.5|24659.47|24579.47|10
1737383120000|2025-01-20 14:25:20|24659.03|24579.03|24651.35|24571.35|24659.03|24579.03|24651.35|24571.35|10
1737383130000|2025-01-20 14:25:30|24651.01|24571.01|24651.63|24571.63|24654.21|24574.21|24650.79|24570.79|10
1737383140000|2025-01-20 14:25:40|24652.38|24572.38|24654.69|24574.69|24654.69|24574.69|24652.22|24572.22|10
1737383150000|2025-01-20 14:25:50|24655.67|24575.67|24658.55|24578.55|24659.63|24579.63|24655.67|24575.67|10
1737383160000|2025-01-20 14:26:00|24658.7|24578.7|24664.35|24584.35|24666.29|24586.29|24656.9|24576.9|10
1737383170000|2025-01-20 14:26:10|24663.51|24583.51|24662.82|24582.82|24665.12|24585.12|24662.82|24582.82|10
1737383180000|2025-01-20 14:26:20|24662.62|24582.62|24660.73|24580.73|24662.95|24582.95|24659.88|24579.88|10
1737383190000|2025-01-20 14:26:30|24660.97|24580.97|24663.94|24583.94|24663.94|24583.94|24660.31|24580.31|10
1737383200000|2025-01-20 14:26:40|24663.34|24583.34|24662.54|24582.54|24663.34|24583.34|24662.33|24582.33|10
1737383210000|2025-01-20 14:26:50|24661.72|24581.72|24656.53|24576.53|24661.77|24581.77|24655.45|24575.45|10
1737383220000|2025-01-20 14:27:00|24658.23|24578.23|24655.62|24575.62|24659.01|24579.01|24655.62|24575.62|10
1737383230000|2025-01-20 14:27:10|24655.64|24575.64|24659.08|24579.08|24659.6|24579.6|24654.66|24574.66|10
1737383240000|2025-01-20 14:27:20|24658.85|24578.85|24655.59|24575.59|24658.85|24578.85|24655.59|24575.59|9
1737383250000|2025-01-20 14:27:30|24654.92|24574.92|24658.94|24578.94|24659.37|24579.37|24654.92|24574.92|9
1737383260000|2025-01-20 14:27:40|24658.89|24578.89|24659.07|24579.07|24659.41|24579.41|24658.19|24578.19|10
1737383270000|2025-01-20 14:27:50|24659.57|24579.57|24658.77|24578.77|24659.57|24579.57|24658.33|24578.33|10
1737383280000|2025-01-20 14:28:00|24658.8|24578.8|24650.58|24570.58|24658.8|24578.8|24649.97|24569.97|10
1737383290000|2025-01-20 14:28:10|24649.07|24569.07|24645.8|24565.8|24649.51|24569.51|24645.8|24565.8|10
1737383300000|2025-01-20 14:28:20|24651.11|24571.11|24647|24567|24651.24|24571.24|24646.99|24566.99|10
1737383310000|2025-01-20 14:28:30|24646.68|24566.68|24640.44|24560.44|24647.04|24567.04|24640.44|24560.44|10
1737383320000|2025-01-20 14:28:40|24641.15|24561.15|24638.15|24558.15|24641.15|24561.15|24636.23|24556.23|10
1737383330000|2025-01-20 14:28:50|24638.14|24558.14|24632.7|24552.7|24638.14|24558.14|24632.7|24552.7|9
1737383340000|2025-01-20 14:29:00|24633.22|24553.22|24631.26|24551.26|24634.48|24554.48|24630.48|24550.48|10
1737383350000|2025-01-20 14:29:10|24630.95|24550.95|24627.71|24547.71|24630.95|24550.95|24627.71|24547.71|10
1737383360000|2025-01-20 14:29:20|24628.17|24548.17|24628.98|24548.98|24629.63|24549.63|24627.45|24547.45|10
1737383370000|2025-01-20 14:29:30|24628.62|24548.62|24624.89|24544.89|24629.99|24549.99|24624.89|24544.89|10
1737383380000|2025-01-20 14:29:40|24623.18|24543.18|24624.29|24544.29|24624.29|24544.29|24622.22|24542.22|10
1737383390000|2025-01-20 14:29:50|24623.62|24543.62|24623.78|24543.78|24624.54|24544.54|24622.64|24542.64|10
1737383400000|2025-01-20 14:30:00|24623.52|24543.52|24626.27|24546.27|24626.27|24546.27|24623.25|24543.25|10
1737383410000|2025-01-20 14:30:10|24624.32|24544.32|24620.02|24540.02|24624.32|24544.32|24620.02|24540.02|10
1737383420000|2025-01-20 14:30:20|24620.06|24540.06|24596.48|24516.48|24620.06|24540.06|24596.48|24516.48|10
1737383430000|2025-01-20 14:30:30|24592.22|24512.22|24589.16|24509.16|24592.22|24512.22|24589.16|24509.16|10
1737383440000|2025-01-20 14:30:40|24588.43|24508.43|24580.15|24500.15|24588.43|24508.43|24579.6|24499.6|10
1737383450000|2025-01-20 14:30:50|24573.15|24493.15|24575.58|24495.58|24575.58|24495.58|24572.91|24492.91|10
1737383460000|2025-01-20 14:31:00|24573.3|24493.3|24576.76|24496.76|24576.76|24496.76|24571.9|24491.9|10
1737383470000|2025-01-20 14:31:10|24579.35|24499.35|24585.54|24505.54|24585.68|24505.68|24579.35|24499.35|10
1737383480000|2025-01-20 14:31:20|24587.77|24507.77|24586.46|24506.46|24588.19|24508.19|24583.01|24503.01|10
1737383490000|2025-01-20 14:31:30|24587.08|24507.08|24585.35|24505.35|24590.13|24510.13|24584.04|24504.04|10
1737383500000|2025-01-20 14:31:40|24585.09|24505.09|24587.1|24507.1|24590.36|24510.36|24585.09|24505.09|10
1737383510000|2025-01-20 14:31:50|24587.07|24507.07|24589.02|24509.02|24589.02|24509.02|24586.09|24506.09|10
1737383520000|2025-01-20 14:32:00|24590.7|24510.7|24588.33|24508.33|24590.83|24510.83|24588.17|24508.17|10
1737383530000|2025-01-20 14:32:10|24588.38|24508.38|24589.74|24509.74|24589.74|24509.74|24584.94|24504.94|10
1737383540000|2025-01-20 14:32:20|24589.56|24509.56|24590.62|24510.62|24592|24512|24589.56|24509.56|10
1737383550000|2025-01-20 14:32:30|24591.52|24511.52|24598.05|24518.05|24598.05|24518.05|24589.04|24509.04|10
1737383560000|2025-01-20 14:32:40|24599.51|24519.51|24599.47|24519.47|24600.74|24520.74|24598.47|24518.47|10
1737383570000|2025-01-20 14:32:50|24598.94|24518.94|24603.26|24523.26|24603.88|24523.88|24597.9|24517.9|10
1737383580000|2025-01-20 14:33:00|24602.61|24522.61|24607.7|24527.7|24607.7|24527.7|24602.13|24522.13|10
1737383590000|2025-01-20 14:33:10|24606.67|24526.67|24610.95|24530.95|24610.95|24530.95|24605.46|24525.46|10
1737383600000|2025-01-20 14:33:20|24611.07|24531.07|24609.8|24529.8|24611.07|24531.07|24609.55|24529.55|10
1737383610000|2025-01-20 14:33:30|24610.37|24530.37|24615.82|24535.82|24615.82|24535.82|24610.04|24530.04|10
1737383620000|2025-01-20 14:33:40|24616.12|24536.12|24619.3|24539.3|24619.6|24539.6|24613.36|24533.36|10
1737383630000|2025-01-20 14:33:50|24619.63|24539.63|24619.89|24539.89|24619.89|24539.89|24618.28|24538.28|10
1737383640000|2025-01-20 14:34:00|24620.91|24540.91|24621.68|24541.68|24622.04|24542.04|24620.91|24540.91|9
1737383650000|2025-01-20 14:34:10|24624.42|24544.42|24642.98|24562.98|24642.98|24562.98|24624.42|24544.42|10
1737383660000|2025-01-20 14:34:20|24646.07|24566.07|24647.49|24567.49|24647.55|24567.55|24646.07|24566.07|10
1737383670000|2025-01-20 14:34:30|24647.92|24567.92|24649.52|24569.52|24650.02|24570.02|24647.69|24567.69|10
1737383680000|2025-01-20 14:34:40|24650.54|24570.54|24664.1|24584.1|24665.23|24585.23|24650.54|24570.54|10
1737383690000|2025-01-20 14:34:50|24665.61|24585.61|24666.29|24586.29|24669.36|24589.36|24665.61|24585.61|10
1737383700000|2025-01-20 14:35:00|24668.23|24588.23|24675.68|24595.68|24675.68|24595.68|24668.23|24588.23|10
1737383710000|2025-01-20 14:35:10|24684|24604|24691.13|24611.13|24691.13|24611.13|24684|24604|10
1737383720000|2025-01-20 14:35:20|24690.37|24610.37|24682.8|24602.8|24690.43|24610.43|24681.88|24601.88|10
1737383730000|2025-01-20 14:35:30|24682.95|24602.95|24680.63|24600.63|24682.95|24602.95|24677.28|24597.28|10
1737383740000|2025-01-20 14:35:40|24680.24|24600.24|24678.6|24598.6|24683.56|24603.56|24678.6|24598.6|10
1737383750000|2025-01-20 14:35:50|24678.18|24598.18|24669.12|24589.12|24678.18|24598.18|24669.12|24589.12|10
1737383760000|2025-01-20 14:36:00|24670.3|24590.3|24669.89|24589.89|24673.44|24593.44|24668.65|24588.65|10
1737383770000|2025-01-20 14:36:10|24668.52|24588.52|24664.89|24584.89|24669.41|24589.41|24664.89|24584.89|10
1737383780000|2025-01-20 14:36:20|24664.59|24584.59|24672.06|24592.06|24672.06|24592.06|24664.59|24584.59|10
1737383790000|2025-01-20 14:36:30|24672.54|24592.54|24680.44|24600.44|24683.17|24603.17|24672.54|24592.54|10
1737383800000|2025-01-20 14:36:40|24681.26|24601.26|24686.26|24606.26|24686.26|24606.26|24680.4|24600.4|10
1737383810000|2025-01-20 14:36:50|24684.5|24604.5|24685.3|24605.3|24689.21|24609.21|24684.5|24604.5|10
1737383820000|2025-01-20 14:37:00|24686.06|24606.06|24685.63|24605.63|24687.25|24607.25|24685.63|24605.63|10
1737383830000|2025-01-20 14:37:10|24684.95|24604.95|24680.26|24600.26|24684.95|24604.95|24680.26|24600.26|10
1737383840000|2025-01-20 14:37:20|24679.88|24599.88|24681.08|24601.08|24681.08|24601.08|24679.17|24599.17|10
1737383850000|2025-01-20 14:37:30|24680.69|24600.69|24674.23|24594.23|24680.69|24600.69|24674.17|24594.17|10
1737383860000|2025-01-20 14:37:40|24673.34|24593.34|24669.6|24589.6|24673.34|24593.34|24668.02|24588.02|10
1737383870000|2025-01-20 14:37:50|24671.48|24591.48|24669.44|24589.44|24671.7|24591.7|24669.44|24589.44|10
1737383880000|2025-01-20 14:38:00|24666.14|24586.14|24671.9|24591.9|24673.8|24593.8|24666.14|24586.14|10
1737383890000|2025-01-20 14:38:10|24671.62|24591.62|24665.46|24585.46|24672.05|24592.05|24665.46|24585.46|10
1737383900000|2025-01-20 14:38:20|24665.18|24585.18|24659.92|24579.92|24665.18|24585.18|24659.92|24579.92|10
1737383910000|2025-01-20 14:38:30|24661.19|24581.19|24653.07|24573.07|24661.19|24581.19|24652.92|24572.92|10
1737383920000|2025-01-20 14:38:40|24651.54|24571.54|24645.7|24565.7|24651.74|24571.74|24645.7|24565.7|10
1737383930000|2025-01-20 14:38:50|24645.9|24565.9|24645.09|24565.09|24646.08|24566.08|24644.15|24564.15|10
1737383940000|2025-01-20 14:39:00|24644.86|24564.86|24641.5|24561.5|24644.86|24564.86|24640.1|24560.1|10
1737383950000|2025-01-20 14:39:10|24644.24|24564.24|24642.66|24562.66|24644.24|24564.24|24640.44|24560.44|10
1737383960000|2025-01-20 14:39:20|24640.62|24560.62|24627.64|24547.64|24640.62|24560.62|24627.64|24547.64|10
1737383970000|2025-01-20 14:39:30|24622.52|24542.52|24608.26|24528.26|24622.52|24542.52|24607.88|24527.88|10
1737383980000|2025-01-20 14:39:40|24607.95|24527.95|24601.25|24521.25|24607.95|24527.95|24601.25|24521.25|10
1737383990000|2025-01-20 14:39:50|24601.41|24521.41|24594.87|24514.87|24601.41|24521.41|24594.87|24514.87|10
1737384000000|2025-01-20 14:40:00|24592.63|24512.63|24591.9|24511.9|24592.69|24512.69|24590.3|24510.3|10
1737384010000|2025-01-20 14:40:10|24592.3|24512.3|24583.31|24503.31|24592.79|24512.79|24582.31|24502.31|10
1737384020000|2025-01-20 14:40:20|24583.91|24503.91|24582.45|24502.45|24585.19|24505.19|24582.32|24502.32|10
1737384030000|2025-01-20 14:40:30|24580.99|24500.99|24581.81|24501.81|24581.81|24501.81|24579.06|24499.06|10
1737384040000|2025-01-20 14:40:40|24581.01|24501.01|24584.24|24504.24|24584.24|24504.24|24579.2|24499.2|10
1737384050000|2025-01-20 14:40:50|24585.28|24505.28|24594.93|24514.93|24594.93|24514.93|24585.28|24505.28|10
1737384060000|2025-01-20 14:41:00|24595.72|24515.72|24596.5|24516.5|24597.74|24517.74|24595.72|24515.72|10
1737384070000|2025-01-20 14:41:10|24597.32|24517.32|24598.03|24518.03|24598.16|24518.16|24596.77|24516.77|10
1737384080000|2025-01-20 14:41:20|24597.63|24517.63|24592.45|24512.45|24597.96|24517.96|24592.45|24512.45|10
1737384090000|2025-01-20 14:41:30|24593.04|24513.04|24594.83|24514.83|24594.83|24514.83|24591.38|24511.38|9
1737384100000|2025-01-20 14:41:40|24593.7|24513.7|24597.44|24517.44|24597.48|24517.48|24593.7|24513.7|10
1737384110000|2025-01-20 14:41:50|24597.4|24517.4|24594.41|24514.41|24598.79|24518.79|24594.41|24514.41|10
1737384120000|2025-01-20 14:42:00|24594.93|24514.93|24604.38|24524.38|24604.38|24524.38|24594.47|24514.47|10
1737384130000|2025-01-20 14:42:10|24605.9|24525.9|24605.58|24525.58|24606.36|24526.36|24604.06|24524.06|10
1737384140000|2025-01-20 14:42:20|24606.15|24526.15|24606.58|24526.58|24607.93|24527.93|24605.63|24525.63|10
1737384150000|2025-01-20 14:42:30|24607.04|24527.04|24601.42|24521.42|24607.04|24527.04|24601.42|24521.42|10
1737384160000|2025-01-20 14:42:40|24602.02|24522.02|24605.25|24525.25|24605.25|24525.25|24600.37|24520.37|10
1737384170000|2025-01-20 14:42:50|24605.5|24525.5|24606.63|24526.63|24607.14|24527.14|24605.27|24525.27|10
1737384180000|2025-01-20 14:43:00|24609.5|24529.5|24617.09|24537.09|24617.23|24537.23|24609.5|24529.5|10
1737384190000|2025-01-20 14:43:10|24617|24537|24619.74|24539.74|24620.74|24540.74|24616.61|24536.61|10
1737384200000|2025-01-20 14:43:20|24619.47|24539.47|24622.19|24542.19|24624.18|24544.18|24619.07|24539.07|10
1737384210000|2025-01-20 14:43:30|24620.72|24540.72|24630.4|24550.4|24630.4|24550.4|24620.54|24540.54|10
1737384220000|2025-01-20 14:43:40|24631.08|24551.08|24635.12|24555.12|24635.53|24555.53|24631.08|24551.08|10
1737384230000|2025-01-20 14:43:50|24633.65|24553.65|24636.87|24556.87|24636.87|24556.87|24633.17|24553.17|10
1737384240000|2025-01-20 14:44:00|24636.96|24556.96|24634.31|24554.31|24636.96|24556.96|24634.31|24554.31|10
1737384250000|2025-01-20 14:44:10|24633.08|24553.08|24630.96|24550.96|24633.08|24553.08|24630.16|24550.16|10
1737384260000|2025-01-20 14:44:20|24631.18|24551.18|24638.23|24558.23|24638.23|24558.23|24631.18|24551.18|10
1737384270000|2025-01-20 14:44:30|24638.5|24558.5|24644.46|24564.46|24644.46|24564.46|24638.5|24558.5|10
1737384280000|2025-01-20 14:44:40|24644.42|24564.42|24638.6|24558.6|24644.42|24564.42|24638.41|24558.41|10
1737384290000|2025-01-20 14:44:50|24638.81|24558.81|24636.47|24556.47|24639.51|24559.51|24636.47|24556.47|10
1737384300000|2025-01-20 14:45:00|24635.62|24555.62|24639.3|24559.3|24639.4|24559.4|24635.62|24555.62|10
1737384310000|2025-01-20 14:45:10|24638.7|24558.7|24634.42|24554.42|24638.93|24558.93|24633.98|24553.98|10
1737384320000|2025-01-20 14:45:20|24632.29|24552.29|24625.77|24545.77|24632.29|24552.29|24625.77|24545.77|10
1737384330000|2025-01-20 14:45:30|24625.23|24545.23|24621.82|24541.82|24625.38|24545.38|24621.82|24541.82|10
1737384340000|2025-01-20 14:45:40|24620.57|24540.57|24624.28|24544.28|24624.28|24544.28|24619.9|24539.9|9
1737384350000|2025-01-20 14:45:50|24623.45|24543.45|24629.8|24549.8|24629.8|24549.8|24623.45|24543.45|10
1737384360000|2025-01-20 14:46:00|24630.81|24550.81|24633.02|24553.02|24634.59|24554.59|24630.81|24550.81|10
1737384370000|2025-01-20 14:46:10|24632.65|24552.65|24636.63|24556.63|24636.63|24556.63|24632.17|24552.17|10
1737384380000|2025-01-20 14:46:20|24639.73|24559.73|24644.05|24564.05|24645.37|24565.37|24639.73|24559.73|9
1737384390000|2025-01-20 14:46:30|24645.66|24565.66|24650.92|24570.92|24650.92|24570.92|24643.96|24563.96|10
1737384400000|2025-01-20 14:46:40|24650.06|24570.06|24638.26|24558.26|24650.06|24570.06|24635.7|24555.7|10
1737384410000|2025-01-20 14:46:50|24638.5|24558.5|24635.31|24555.31|24639.2|24559.2|24635.31|24555.31|10
1737384420000|2025-01-20 14:47:00|24635.39|24555.39|24634.3|24554.3|24635.39|24555.39|24632.66|24552.66|10
1737384430000|2025-01-20 14:47:10|24634.03|24554.03|24639.25|24559.25|24639.54|24559.54|24634.03|24554.03|10
1737384440000|2025-01-20 14:47:20|24639.82|24559.82|24640.22|24560.22|24640.51|24560.51|24638.78|24558.78|10
1737384450000|2025-01-20 14:47:30|24639.21|24559.21|24633.54|24553.54|24639.51|24559.51|24633.37|24553.37|10
1737384460000|2025-01-20 14:47:40|24632.94|24552.94|24639.52|24559.52|24642.08|24562.08|24632.94|24552.94|10
1737384470000|2025-01-20 14:47:50|24638.28|24558.28|24640.45|24560.45|24640.45|24560.45|24633|24553|10
1737384480000|2025-01-20 14:48:00|24639.65|24559.65|24628.43|24548.43|24639.65|24559.65|24628.43|24548.43|10
1737384490000|2025-01-20 14:48:10|24627.65|24547.65|24625.91|24545.91|24628.04|24548.04|24624.57|24544.57|10
1737384500000|2025-01-20 14:48:20|24627.01|24547.01|24625.57|24545.57|24628.21|24548.21|24625.57|24545.57|9
1737384510000|2025-01-20 14:48:30|24626.19|24546.19|24626.76|24546.76|24627.85|24547.85|24625.06|24545.06|10
1737384520000|2025-01-20 14:48:40|24626.64|24546.64|24627.54|24547.54|24627.54|24547.54|24625.21|24545.21|10
1737384530000|2025-01-20 14:48:50|24627.82|24547.82|24631.41|24551.41|24631.41|24551.41|24627.82|24547.82|9
1737384540000|2025-01-20 14:49:00|24633.72|24553.72|24637.9|24557.9|24637.9|24557.9|24632.43|24552.43|10
1737384550000|2025-01-20 14:49:10|24638.69|24558.69|24645.05|24565.05|24645.2|24565.2|24638.69|24558.69|10
1737384560000|2025-01-20 14:49:20|24645.51|24565.51|24642.82|24562.82|24645.51|24565.51|24642.66|24562.66|9
1737384570000|2025-01-20 14:49:30|24642.77|24562.77|24645.1|24565.1|24645.31|24565.31|24642.77|24562.77|10
1737384580000|2025-01-20 14:49:40|24644.8|24564.8|24649.1|24569.1|24649.1|24569.1|24644.8|24564.8|10
1737384590000|2025-01-20 14:49:50|24649.74|24569.74|24655.95|24575.95|24655.95|24575.95|24649.74|24569.74|10
1737384600000|2025-01-20 14:50:00|24659.15|24579.15|24665.63|24585.63|24665.63|24585.63|24659.02|24579.02|10
1737384610000|2025-01-20 14:50:10|24665.8|24585.8|24666.21|24586.21|24667.7|24587.7|24665.8|24585.8|10
1737384620000|2025-01-20 14:50:20|24666.06|24586.06|24660.41|24580.41|24667.64|24587.64|24660.41|24580.41|10
1737384630000|2025-01-20 14:50:30|24659.65|24579.65|24658.15|24578.15|24659.65|24579.65|24655.87|24575.87|10
1737384640000|2025-01-20 14:50:40|24658.07|24578.07|24666.6|24586.6|24667.48|24587.48|24658.07|24578.07|10
1737384650000|2025-01-20 14:50:50|24668.08|24588.08|24670.92|24590.92|24671.01|24591.01|24668.02|24588.02|9
1737384660000|2025-01-20 14:51:00|24671.18|24591.18|24679.73|24599.73|24679.73|24599.73|24670.93|24590.93|10
1737384670000|2025-01-20 14:51:10|24679.69|24599.69|24681.86|24601.86|24682.22|24602.22|24679.43|24599.43|10
1737384680000|2025-01-20 14:51:20|24682.38|24602.38|24688.2|24608.2|24688.2|24608.2|24682.38|24602.38|10
1737384690000|2025-01-20 14:51:30|24688.49|24608.49|24692.77|24612.77|24693.04|24613.04|24688.29|24608.29|10
1737384700000|2025-01-20 14:51:40|24691.16|24611.16|24696.92|24616.92|24696.92|24616.92|24687.85|24607.85|10
1737384710000|2025-01-20 14:51:50|24697.85|24617.85|24709.7|24629.7|24709.7|24629.7|24697.85|24617.85|10
1737384720000|2025-01-20 14:52:00|24710.84|24630.84|24708.98|24628.98|24716.16|24636.16|24708.98|24628.98|10
1737384730000|2025-01-20 14:52:10|24709.81|24629.81|24713.32|24633.32|24713.39|24633.39|24708.48|24628.48|10
1737384740000|2025-01-20 14:52:20|24711.52|24631.52|24712.21|24632.21|24713.94|24633.94|24710.36|24630.36|10
1737384750000|2025-01-20 14:52:30|24714.02|24634.02|24709.41|24629.41|24714.02|24634.02|24709.41|24629.41|10
1737384760000|2025-01-20 14:52:40|24710.64|24630.64|24706.9|24626.9|24710.8|24630.8|24706.83|24626.83|10
1737384770000|2025-01-20 14:52:50|24706.26|24626.26|24716.33|24636.33|24716.89|24636.89|24703.88|24623.88|10
1737384780000|2025-01-20 14:53:00|24715.71|24635.71|24707.84|24627.84|24717.01|24637.01|24707.84|24627.84|10
1737384790000|2025-01-20 14:53:10|24707.34|24627.34|24707.96|24627.96|24707.96|24627.96|24706.49|24626.49|10
1737384800000|2025-01-20 14:53:20|24707.88|24627.88|24697.94|24617.94|24707.96|24627.96|24697.94|24617.94|10
1737384810000|2025-01-20 14:53:30|24696.27|24616.27|24680.04|24600.04|24696.56|24616.56|24680.04|24600.04|10
1737384820000|2025-01-20 14:53:40|24680.65|24600.65|24682.59|24602.59|24682.98|24602.98|24680.42|24600.42|10
1737384830000|2025-01-20 14:53:50|24684.12|24604.12|24684|24604|24685.09|24605.09|24683.84|24603.84|10
1737384840000|2025-01-20 14:54:00|24684.26|24604.26|24677.28|24597.28|24685.06|24605.06|24677.28|24597.28|10
1737384850000|2025-01-20 14:54:10|24677.05|24597.05|24686.99|24606.99|24686.99|24606.99|24676.92|24596.92|10
1737384860000|2025-01-20 14:54:20|24686.52|24606.52|24690.02|24610.02|24694.24|24614.24|24685.83|24605.83|10
1737384870000|2025-01-20 14:54:30|24691.93|24611.93|24693.27|24613.27|24694.49|24614.49|24691.83|24611.83|10
1737384880000|2025-01-20 14:54:40|24693.43|24613.43|24698.57|24618.57|24698.57|24618.57|24692.81|24612.81|10
1737384890000|2025-01-20 14:54:50|24698.38|24618.38|24700.88|24620.88|24700.88|24620.88|24697.49|24617.49|10
1737384900000|2025-01-20 14:55:00|24701.69|24621.69|24690.7|24610.7|24702.35|24622.35|24690.7|24610.7|10
1737384910000|2025-01-20 14:55:10|24692.16|24612.16|24694.34|24614.34|24694.34|24614.34|24689.4|24609.4|10
1737384920000|2025-01-20 14:55:20|24693.73|24613.73|24698.19|24618.19|24698.19|24618.19|24692.67|24612.67|10
1737384930000|2025-01-20 14:55:30|24697.73|24617.73|24698.17|24618.17|24698.7|24618.7|24697.2|24617.2|10
1737384940000|2025-01-20 14:55:40|24698.81|24618.81|24702.2|24622.2|24709.23|24629.23|24698.64|24618.64|10
1737384950000|2025-01-20 14:55:50|24702.78|24622.78|24699.7|24619.7|24703.96|24623.96|24699.7|24619.7|10
1737384960000|2025-01-20 14:56:00|24699.41|24619.41|24691.44|24611.44|24699.68|24619.68|24691.44|24611.44|10
1737384970000|2025-01-20 14:56:10|24689.06|24609.06|24687.73|24607.73|24689.07|24609.07|24687.37|24607.37|9
1737384980000|2025-01-20 14:56:20|24686.7|24606.7|24684.42|24604.42|24686.7|24606.7|24683.68|24603.68|10
1737384990000|2025-01-20 14:56:30|24684.73|24604.73|24680.4|24600.4|24685.87|24605.87|24680.4|24600.4|10
1737385000000|2025-01-20 14:56:40|24677.72|24597.72|24671.49|24591.49|24677.72|24597.72|24671.49|24591.49|9
1737385010000|2025-01-20 14:56:50|24671.77|24591.77|24675.09|24595.09|24675.09|24595.09|24669.95|24589.95|10
1737385020000|2025-01-20 14:57:00|24675.07|24595.07|24676.13|24596.13|24676.32|24596.32|24674.05|24594.05|10
1737385030000|2025-01-20 14:57:10|24676.88|24596.88|24681.78|24601.78|24681.78|24601.78|24676.12|24596.12|10
1737385040000|2025-01-20 14:57:20|24683.74|24603.74|24690.76|24610.76|24690.76|24610.76|24683.74|24603.74|9
1737385050000|2025-01-20 14:57:30|24690.68|24610.68|24694.55|24614.55|24694.55|24614.55|24689.96|24609.96|10
1737385060000|2025-01-20 14:57:40|24694.35|24614.35|24697.83|24617.83|24698.38|24618.38|24694.28|24614.28|10
1737385070000|2025-01-20 14:57:50|24696.95|24616.95|24697.12|24617.12|24697.56|24617.56|24695.54|24615.54|10
1737385080000|2025-01-20 14:58:00|24696.26|24616.26|24696.22|24616.22|24697.65|24617.65|24693.76|24613.76|10
1737385090000|2025-01-20 14:58:10|24695.65|24615.65|24695.45|24615.45|24696.74|24616.74|24695.25|24615.25|9
1737385100000|2025-01-20 14:58:20|24694.07|24614.07|24694.1|24614.1|24695.78|24615.78|24693.57|24613.57|10
1737385110000|2025-01-20 14:58:30|24693.69|24613.69|24696.17|24616.17|24697.26|24617.26|24693.69|24613.69|10
1737385120000|2025-01-20 14:58:40|24696.24|24616.24|24696.45|24616.45|24697.92|24617.92|24696.17|24616.17|10
1737385130000|2025-01-20 14:58:50|24696.36|24616.36|24695.23|24615.23|24696.36|24616.36|24694.65|24614.65|10
1737385140000|2025-01-20 14:59:00|24694.52|24614.52|24699.93|24619.93|24700.44|24620.44|24694.52|24614.52|10
1737385150000|2025-01-20 14:59:10|24699.91|24619.91|24700.47|24620.47|24700.47|24620.47|24698.3|24618.3|10
1737385160000|2025-01-20 14:59:20|24701.14|24621.14|24702.06|24622.06|24704.68|24624.68|24701.14|24621.14|10
1737385170000|2025-01-20 14:59:30|24702.32|24622.32|24706.99|24626.99|24707.48|24627.48|24702.32|24622.32|10
1737385180000|2025-01-20 14:59:40|24707.6|24627.6|24709.49|24629.49|24709.49|24629.49|24707.6|24627.6|10
1737385190000|2025-01-20 14:59:50|24709.88|24629.88|24709.83|24629.83|24711.68|24631.68|24709.7|24629.7|10
1737385200000|2025-01-20 15:00:00|24709.16|24629.16|24691.12|24611.12|24709.54|24629.54|24691.12|24611.12|10
1737385210000|2025-01-20 15:00:10|24689.76|24609.76|24677.57|24597.57|24689.76|24609.76|24677.27|24597.27|10
1737385220000|2025-01-20 15:00:20|24677.28|24597.28|24674.19|24594.19|24677.28|24597.28|24673.79|24593.79|10
1737385230000|2025-01-20 15:00:30|24674.57|24594.57|24665.08|24585.08|24674.57|24594.57|24665.05|24585.05|10
1737385240000|2025-01-20 15:00:40|24664.38|24584.38|24662.29|24582.29|24664.38|24584.38|24661.78|24581.78|10
1737385250000|2025-01-20 15:00:50|24662.07|24582.07|24640.21|24560.21|24662.07|24582.07|24640.21|24560.21|10
1737385260000|2025-01-20 15:01:00|24638.59|24558.59|24634.19|24554.19|24638.59|24558.59|24634.19|24554.19|10
1737385270000|2025-01-20 15:01:10|24629.64|24549.64|24599|24519|24629.64|24549.64|24599|24519|10
1737385280000|2025-01-20 15:01:20|24597.17|24517.17|24591.71|24511.71|24597.17|24517.17|24590.94|24510.94|10
1737385290000|2025-01-20 15:01:30|24592.51|24512.51|24594.71|24514.71|24596.61|24516.61|24592.51|24512.51|10
1737385300000|2025-01-20 15:01:40|24592.7|24512.7|24590.38|24510.38|24592.7|24512.7|24588.64|24508.64|10
1737385310000|2025-01-20 15:01:50|24591.02|24511.02|24577.87|24497.87|24591.5|24511.5|24577.87|24497.87|10
1737385320000|2025-01-20 15:02:00|24577.89|24497.89|24574.71|24494.71|24578.79|24498.79|24574.71|24494.71|9
1737385330000|2025-01-20 15:02:10|24573.74|24493.74|24576.6|24496.6|24580.2|24500.2|24573.74|24493.74|10
1737385340000|2025-01-20 15:02:20|24576.09|24496.09|24582.59|24502.59|24582.59|24502.59|24571.57|24491.57|10
1737385350000|2025-01-20 15:02:30|24584.82|24504.82|24585.54|24505.54|24585.54|24505.54|24583.15|24503.15|10
1737385360000|2025-01-20 15:02:40|24584.86|24504.86|24596.6|24516.6|24596.6|24516.6|24584.33|24504.33|10
1737385370000|2025-01-20 15:02:50|24596.9|24516.9|24610.82|24530.82|24610.82|24530.82|24596.9|24516.9|10
1737385380000|2025-01-20 15:03:00|24611.66|24531.66|24617.88|24537.88|24617.88|24537.88|24611.66|24531.66|10
1737385390000|2025-01-20 15:03:10|24618.01|24538.01|24627.84|24547.84|24627.84|24547.84|24618.01|24538.01|10
1737385400000|2025-01-20 15:03:20|24627.12|24547.12|24626.69|24546.69|24627.79|24547.79|24626.69|24546.69|10
1737385410000|2025-01-20 15:03:30|24624.88|24544.88|24621.56|24541.56|24624.88|24544.88|24619.72|24539.72|10
1737385420000|2025-01-20 15:03:40|24622.09|24542.09|24629.27|24549.27|24629.57|24549.57|24621.63|24541.63|10
1737385430000|2025-01-20 15:03:50|24629.69|24549.69|24642.66|24562.66|24642.66|24562.66|24629.69|24549.69|10
1737385440000|2025-01-20 15:04:00|24641.33|24561.33|24623.32|24543.32|24641.9|24561.9|24623.32|24543.32|10
1737385450000|2025-01-20 15:04:10|24622.31|24542.31|24631.38|24551.38|24631.38|24551.38|24622.31|24542.31|10
1737385460000|2025-01-20 15:04:20|24631.12|24551.12|24640.69|24560.69|24640.69|24560.69|24630.92|24550.92|10
1737385470000|2025-01-20 15:04:30|24640.53|24560.53|24634.75|24554.75|24640.53|24560.53|24634.75|24554.75|10
1737385480000|2025-01-20 15:04:40|24635.4|24555.4|24633.9|24553.9|24637.69|24557.69|24633.63|24553.63|10
1737385490000|2025-01-20 15:04:50|24632.03|24552.03|24636.69|24556.69|24636.69|24556.69|24631.51|24551.51|10
1737385500000|2025-01-20 15:05:00|24637.79|24557.79|24654.4|24574.4|24654.4|24574.4|24636.93|24556.93|10
1737385510000|2025-01-20 15:05:10|24655.98|24575.98|24669.5|24589.5|24669.5|24589.5|24655.98|24575.98|10
1737385520000|2025-01-20 15:05:20|24669.88|24589.88|24675.27|24595.27|24675.27|24595.27|24668.92|24588.92|10
1737385530000|2025-01-20 15:05:30|24674.93|24594.93|24677.12|24597.12|24678.1|24598.1|24673.44|24593.44|10
1737385540000|2025-01-20 15:05:40|24677.32|24597.32|24675.7|24595.7|24679.84|24599.84|24675.7|24595.7|9
1737385550000|2025-01-20 15:05:50|24674.49|24594.49|24681.42|24601.42|24681.49|24601.49|24674.49|24594.49|10
1737385560000|2025-01-20 15:06:00|24682.59|24602.59|24704.14|24624.14|24704.14|24624.14|24682.59|24602.59|10
1737385570000|2025-01-20 15:06:10|24705.85|24625.85|24707.02|24627.02|24711.69|24631.69|24705.85|24625.85|10
1737385580000|2025-01-20 15:06:20|24706|24626|24705.67|24625.67|24706.53|24626.53|24705.12|24625.12|10
1737385590000|2025-01-20 15:06:30|24705.48|24625.48|24697.17|24617.17|24706.02|24626.02|24696.49|24616.49|10
1737385600000|2025-01-20 15:06:40|24698.58|24618.58|24688.75|24608.75|24698.93|24618.93|24688.75|24608.75|10
1737385610000|2025-01-20 15:06:50|24687.83|24607.83|24689.43|24609.43|24689.43|24609.43|24686.69|24606.69|10
1737385620000|2025-01-20 15:07:00|24687.86|24607.86|24679.1|24599.1|24687.86|24607.86|24679.01|24599.01|10
1737385630000|2025-01-20 15:07:10|24676.58|24596.58|24669.64|24589.64|24676.65|24596.65|24669.64|24589.64|10
1737385640000|2025-01-20 15:07:20|24669.94|24589.94|24669.51|24589.51|24669.94|24589.94|24667.58|24587.58|10
1737385650000|2025-01-20 15:07:30|24670.64|24590.64|24682.76|24602.76|24682.76|24602.76|24670.64|24590.64|10
1737385660000|2025-01-20 15:07:40|24681.2|24601.2|24681.91|24601.91|24685.54|24605.54|24681.2|24601.2|10
1737385670000|2025-01-20 15:07:50|24680.67|24600.67|24679.43|24599.43|24680.67|24600.67|24678.4|24598.4|10
1737385680000|2025-01-20 15:08:00|24679.83|24599.83|24677.75|24597.75|24679.83|24599.83|24677.06|24597.06|10
1737385690000|2025-01-20 15:08:10|24676.62|24596.62|24672.9|24592.9|24676.62|24596.62|24672.79|24592.79|10
1737385700000|2025-01-20 15:08:20|24672.66|24592.66|24668.51|24588.51|24672.66|24592.66|24666.58|24586.58|10
1737385710000|2025-01-20 15:08:30|24667.95|24587.95|24665.48|24585.48|24668.09|24588.09|24665.48|24585.48|10
1737385720000|2025-01-20 15:08:40|24665.6|24585.6|24669|24589|24669|24589|24664.67|24584.67|10
1737385730000|2025-01-20 15:08:50|24669.64|24589.64|24665.11|24585.11|24669.64|24589.64|24664.43|24584.43|10
1737385740000|2025-01-20 15:09:00|24667.52|24587.52|24666.93|24586.93|24668.65|24588.65|24666.93|24586.93|10
1737385750000|2025-01-20 15:09:10|24667.41|24587.41|24658.32|24578.32|24667.41|24587.41|24657.5|24577.5|10
1737385760000|2025-01-20 15:09:20|24657.66|24577.66|24656.35|24576.35|24658.66|24578.66|24654.65|24574.65|10
1737385770000|2025-01-20 15:09:30|24656.68|24576.68|24656.27|24576.27|24656.68|24576.68|24654.99|24574.99|10
1737385780000|2025-01-20 15:09:40|24656.4|24576.4|24661.49|24581.49|24661.5|24581.5|24656.33|24576.33|10
1737385790000|2025-01-20 15:09:50|24660.78|24580.78|24668.11|24588.11|24668.11|24588.11|24660.78|24580.78|10
1737385800000|2025-01-20 15:10:00|24668.3|24588.3|24673.32|24593.32|24673.92|24593.92|24668.3|24588.3|9
1737385810000|2025-01-20 15:10:10|24673.29|24593.29|24670.24|24590.24|24673.9|24593.9|24670.24|24590.24|10
1737385820000|2025-01-20 15:10:20|24670.29|24590.29|24673.53|24593.53|24675.2|24595.2|24668.68|24588.68|10
1737385830000|2025-01-20 15:10:30|24672.2|24592.2|24670.02|24590.02|24673.62|24593.62|24669.03|24589.03|10
1737385840000|2025-01-20 15:10:40|24670.03|24590.03|24674.8|24594.8|24675.84|24595.84|24669.07|24589.07|10
1737385850000|2025-01-20 15:10:50|24674.12|24594.12|24671.5|24591.5|24674.81|24594.81|24671.5|24591.5|10
1737385860000|2025-01-20 15:11:00|24668.14|24588.14|24656.11|24576.11|24668.15|24588.15|24656.11|24576.11|10
1737385870000|2025-01-20 15:11:10|24655.22|24575.22|24643.03|24563.03|24655.22|24575.22|24643.03|24563.03|8
1737385880000|2025-01-20 15:11:20|24642.46|24562.46|24640.29|24560.29|24642.99|24562.99|24640.29|24560.29|10
1737385890000|2025-01-20 15:11:30|24639.41|24559.41|24636.93|24556.93|24639.49|24559.49|24636.54|24556.54|10
1737385900000|2025-01-20 15:11:40|24637.16|24557.16|24629.55|24549.55|24637.16|24557.16|24629.55|24549.55|10
1737385910000|2025-01-20 15:11:50|24628.53|24548.53|24628.09|24548.09|24630.29|24550.29|24628.09|24548.09|10
1737385920000|2025-01-20 15:12:00|24624.85|24544.85|24628.08|24548.08|24628.08|24548.08|24623.47|24543.47|10
1737385930000|2025-01-20 15:12:10|24629.07|24549.07|24634.82|24554.82|24634.82|24554.82|24629.07|24549.07|10
1737385940000|2025-01-20 15:12:20|24635.08|24555.08|24636|24556|24636.95|24556.95|24634.46|24554.46|10
1737385950000|2025-01-20 15:12:30|24636.07|24556.07|24635.38|24555.38|24637.25|24557.25|24633.85|24553.85|9
1737385960000|2025-01-20 15:12:40|24635.4|24555.4|24646.92|24566.92|24646.92|24566.92|24635.4|24555.4|10
1737385970000|2025-01-20 15:12:50|24648.59|24568.59|24653.56|24573.56|24655.05|24575.05|24648.59|24568.59|10
1737385980000|2025-01-20 15:13:00|24655.56|24575.56|24662.7|24582.7|24663.23|24583.23|24653.81|24573.81|10
1737385990000|2025-01-20 15:13:10|24664.69|24584.69|24667.9|24587.9|24667.9|24587.9|24664.69|24584.69|10
1737386000000|2025-01-20 15:13:20|24667.05|24587.05|24668.93|24588.93|24670.18|24590.18|24663.98|24583.98|10
1737386010000|2025-01-20 15:13:30|24668.76|24588.76|24675.49|24595.49|24675.49|24595.49|24667.86|24587.86|10
1737386020000|2025-01-20 15:13:40|24674.35|24594.35|24675.89|24595.89|24677.03|24597.03|24674.1|24594.1|10
1737386030000|2025-01-20 15:13:50|24675.45|24595.45|24680|24600|24680.58|24600.58|24675.45|24595.45|10
1737386040000|2025-01-20 15:14:00|24679.45|24599.45|24690.73|24610.73|24690.73|24610.73|24677.11|24597.11|10
1737386050000|2025-01-20 15:14:10|24691.68|24611.68|24684.88|24604.88|24691.68|24611.68|24684.88|24604.88|10
1737386060000|2025-01-20 15:14:20|24685.49|24605.49|24684.79|24604.79|24686.54|24606.54|24682.45|24602.45|10
1737386070000|2025-01-20 15:14:30|24685.31|24605.31|24693.13|24613.13|24693.13|24613.13|24685.31|24605.31|10
1737386080000|2025-01-20 15:14:40|24692.75|24612.75|24694.6|24614.6|24694.6|24614.6|24691.86|24611.86|10
1737386090000|2025-01-20 15:14:50|24693.05|24613.05|24687.18|24607.18|24693.05|24613.05|24687.18|24607.18|10
1737386100000|2025-01-20 15:15:00|24681.8|24601.8|24667.63|24587.63|24681.8|24601.8|24664.58|24584.58|10
1737386110000|2025-01-20 15:15:10|24668.35|24588.35|24673.93|24593.93|24673.97|24593.97|24668.35|24588.35|10
1737386120000|2025-01-20 15:15:20|24676.63|24596.63|24683.45|24603.45|24683.45|24603.45|24676.63|24596.63|10
1737386130000|2025-01-20 15:15:30|24682.58|24602.58|24681.71|24601.71|24684.71|24604.71|24680.94|24600.94|10
1737386140000|2025-01-20 15:15:40|24683.64|24603.64|24689.37|24609.37|24690.95|24610.95|24683.64|24603.64|10
1737386150000|2025-01-20 15:15:50|24687.91|24607.91|24686.32|24606.32|24687.91|24607.91|24683.84|24603.84|10
1737386160000|2025-01-20 15:16:00|24684.04|24604.04|24679.07|24599.07|24685.16|24605.16|24679.07|24599.07|10
1737386170000|2025-01-20 15:16:10|24677.04|24597.04|24662.25|24582.25|24677.04|24597.04|24662.25|24582.25|10
1737386180000|2025-01-20 15:16:20|24657.71|24577.71|24643.38|24563.38|24657.73|24577.73|24641.65|24561.65|10
1737386190000|2025-01-20 15:16:30|24641.07|24561.07|24635.67|24555.67|24641.07|24561.07|24632.74|24552.74|10
1737386200000|2025-01-20 15:16:40|24636.94|24556.94|24643.26|24563.26|24643.76|24563.76|24636.94|24556.94|10
1737386210000|2025-01-20 15:16:50|24642.43|24562.43|24653.54|24573.54|24654.53|24574.53|24642.43|24562.43|10
1737386220000|2025-01-20 15:17:00|24653.77|24573.77|24662.56|24582.56|24662.56|24582.56|24653.1|24573.1|10
1737386230000|2025-01-20 15:17:10|24659.6|24579.6|24635.02|24555.02|24659.6|24579.6|24634.32|24554.32|10
1737386240000|2025-01-20 15:17:20|24637.14|24557.14|24627.97|24547.97|24637.14|24557.14|24627.01|24547.01|10
1737386250000|2025-01-20 15:17:30|24626.77|24546.77|24619.94|24539.94|24626.77|24546.77|24619.59|24539.59|10
1737386260000|2025-01-20 15:17:40|24618.96|24538.96|24597.06|24517.06|24618.96|24538.96|24596.61|24516.61|10
1737386270000|2025-01-20 15:17:50|24592.24|24512.24|24557.44|24477.44|24592.24|24512.24|24556.51|24476.51|10
1737386280000|2025-01-20 15:18:00|24555.73|24475.73|24558.65|24478.65|24559.22|24479.22|24553.41|24473.41|10
1737386290000|2025-01-20 15:18:10|24554.92|24474.92|24540.61|24460.61|24556.51|24476.51|24538.79|24458.79|10
1737386300000|2025-01-20 15:18:20|24536.24|24456.24|24541.44|24461.44|24541.44|24461.44|24534.01|24454.01|10
1737386310000|2025-01-20 15:18:30|24544.3|24464.3|24528.34|24448.34|24545.11|24465.11|24528.34|24448.34|10
1737386320000|2025-01-20 15:18:40|24525.45|24445.45|24508.53|24428.53|24525.45|24445.45|24503.51|24423.51|10
1737386330000|2025-01-20 15:18:50|24513.56|24433.56|24515.63|24435.63|24517.58|24437.58|24513.56|24433.56|10
1737386340000|2025-01-20 15:19:00|24516.11|24436.11|24500.76|24420.76|24516.43|24436.43|24500.76|24420.76|10
1737386350000|2025-01-20 15:19:10|24499.16|24419.16|24486.9|24406.9|24500.69|24420.69|24486.9|24406.9|10
1737386360000|2025-01-20 15:19:20|24486|24406|24489.04|24409.04|24489.09|24409.09|24482.94|24402.94|9
1737386370000|2025-01-20 15:19:30|24488.87|24408.87|24508.95|24428.95|24508.95|24428.95|24488.87|24408.87|10
1737386380000|2025-01-20 15:19:40|24514.86|24434.86|24539.39|24459.39|24539.39|24459.39|24514.86|24434.86|10
1737386390000|2025-01-20 15:19:50|24544.5|24464.5|24564|24484|24564|24484|24544.5|24464.5|10
1737386400000|2025-01-20 15:20:00|24569.17|24489.17|24574.68|24494.68|24574.68|24494.68|24569.17|24489.17|10
1737386410000|2025-01-20 15:20:10|24575.56|24495.56|24558.64|24478.64|24575.56|24495.56|24558.64|24478.64|10
1737386420000|2025-01-20 15:20:20|24556.76|24476.76|24541.38|24461.38|24557.13|24477.13|24541.38|24461.38|9
1737386430000|2025-01-20 15:20:30|24541.14|24461.14|24534.97|24454.97|24541.14|24461.14|24531.15|24451.15|10
1737386440000|2025-01-20 15:20:40|24531.33|24451.33|24515.5|24435.5|24531.33|24451.33|24515.5|24435.5|10
1737386450000|2025-01-20 15:20:50|24515.86|24435.86|24506.63|24426.63|24515.86|24435.86|24506.17|24426.17|10
1737386460000|2025-01-20 15:21:00|24506.1|24426.1|24509.48|24429.48|24510.32|24430.32|24505.48|24425.48|10
1737386470000|2025-01-20 15:21:10|24507.98|24427.98|24504.49|24424.49|24509.94|24429.94|24504.49|24424.49|10
1737386480000|2025-01-20 15:21:20|24503.65|24423.65|24501.92|24421.92|24503.84|24423.84|24496.98|24416.98|10
1737386490000|2025-01-20 15:21:30|24502.11|24422.11|24509.37|24429.37|24509.37|24429.37|24502.11|24422.11|10
1737386500000|2025-01-20 15:21:40|24509.15|24429.15|24514.73|24434.73|24515.49|24435.49|24509.15|24429.15|10
1737386510000|2025-01-20 15:21:50|24515.75|24435.75|24521.73|24441.73|24521.73|24441.73|24515.75|24435.75|10
1737386520000|2025-01-20 15:22:00|24523.56|24443.56|24530.32|24450.32|24534.89|24454.89|24523.56|24443.56|10
1737386530000|2025-01-20 15:22:10|24528.93|24448.93|24521.29|24441.29|24528.93|24448.93|24520.05|24440.05|10
1737386540000|2025-01-20 15:22:20|24521.65|24441.65|24520.87|24440.87|24525.31|24445.31|24520.87|24440.87|10
1737386550000|2025-01-20 15:22:30|24520.56|24440.56|24516.57|24436.57|24520.56|24440.56|24513.96|24433.96|10
1737386560000|2025-01-20 15:22:40|24517.07|24437.07|24519.65|24439.65|24522.13|24442.13|24517.07|24437.07|10
1737386570000|2025-01-20 15:22:50|24522.41|24442.41|24523.81|24443.81|24524.78|24444.78|24522.41|24442.41|9
1737386580000|2025-01-20 15:23:00|24522.82|24442.82|24528.24|24448.24|24528.76|24448.76|24522.56|24442.56|10
1737386590000|2025-01-20 15:23:10|24529.63|24449.63|24538.9|24458.9|24538.9|24458.9|24528.92|24448.92|10
1737386600000|2025-01-20 15:23:20|24539.22|24459.22|24543.07|24463.07|24544.39|24464.39|24538.41|24458.41|10
1737386610000|2025-01-20 15:23:30|24541.82|24461.82|24537.59|24457.59|24542.26|24462.26|24536.2|24456.2|10
1737386620000|2025-01-20 15:23:40|24538.29|24458.29|24539.48|24459.48|24542.15|24462.15|24537.91|24457.91|10
1737386630000|2025-01-20 15:23:50|24537.42|24457.42|24526.88|24446.88|24537.42|24457.42|24526.88|24446.88|10
1737386640000|2025-01-20 15:24:00|24525.93|24445.93|24527.31|24447.31|24528.54|24448.54|24525.83|24445.83|10
1737386650000|2025-01-20 15:24:10|24526.22|24446.22|24521.09|24441.09|24526.22|24446.22|24516|24436|10
1737386660000|2025-01-20 15:24:20|24523.48|24443.48|24552.15|24472.15|24552.15|24472.15|24523.48|24443.48|10
1737386670000|2025-01-20 15:24:30|24554.18|24474.18|24573.83|24493.83|24573.83|24493.83|24554.18|24474.18|10
1737386680000|2025-01-20 15:24:40|24573.8|24493.8|24578.97|24498.97|24578.97|24498.97|24572.94|24492.94|10
1737386690000|2025-01-20 15:24:50|24577.77|24497.77|24574.47|24494.47|24577.77|24497.77|24571.86|24491.86|10
1737386700000|2025-01-20 15:25:00|24573.85|24493.85|24559.46|24479.46|24573.85|24493.85|24559.46|24479.46|10
1737386710000|2025-01-20 15:25:10|24559.51|24479.51|24547.54|24467.54|24559.51|24479.51|24547.54|24467.54|10
1737386720000|2025-01-20 15:25:20|24548.6|24468.6|24549.06|24469.06|24552.94|24472.94|24545.31|24465.31|10
1737386730000|2025-01-20 15:25:30|24549.15|24469.15|24554.52|24474.52|24555.28|24475.28|24547.55|24467.55|10
1737386740000|2025-01-20 15:25:40|24553.45|24473.45|24562.86|24482.86|24562.86|24482.86|24553.45|24473.45|10
1737386750000|2025-01-20 15:25:50|24565.76|24485.76|24580.72|24500.72|24580.72|24500.72|24565.76|24485.76|10
1737386760000|2025-01-20 15:26:00|24580.69|24500.69|24604.76|24524.76|24604.76|24524.76|24580.69|24500.69|10
1737386770000|2025-01-20 15:26:10|24604.77|24524.77|24608.46|24528.46|24608.46|24528.46|24602.58|24522.58|10
1737386780000|2025-01-20 15:26:20|24609|24529|24616.33|24536.33|24616.33|24536.33|24609|24529|10
1737386790000|2025-01-20 15:26:30|24618.86|24538.86|24640.33|24560.33|24640.33|24560.33|24618.86|24538.86|10
1737386800000|2025-01-20 15:26:40|24641.74|24561.74|24642.39|24562.39|24642.39|24562.39|24638.95|24558.95|10
1737386810000|2025-01-20 15:26:50|24641.7|24561.7|24625.31|24545.31|24641.7|24561.7|24625.31|24545.31|10
1737386820000|2025-01-20 15:27:00|24626.19|24546.19|24634.3|24554.3|24634.3|24554.3|24626.19|24546.19|10
1737386830000|2025-01-20 15:27:10|24636.38|24556.38|24639.54|24559.54|24639.88|24559.88|24636.38|24556.38|10
1737386840000|2025-01-20 15:27:20|24639.96|24559.96|24661.64|24581.64|24661.64|24581.64|24639.38|24559.38|10
1737386850000|2025-01-20 15:27:30|24663.47|24583.47|24670.47|24590.47|24670.47|24590.47|24663.47|24583.47|10
1737386860000|2025-01-20 15:27:40|24671.1|24591.1|24669.95|24589.95|24673.29|24593.29|24668.09|24588.09|10
1737386870000|2025-01-20 15:27:50|24669.55|24589.55|24664.83|24584.83|24669.55|24589.55|24664.11|24584.11|10
1737386880000|2025-01-20 15:28:00|24664.45|24584.45|24666.77|24586.77|24670.24|24590.24|24664.45|24584.45|10
1737386890000|2025-01-20 15:28:10|24665.28|24585.28|24659.6|24579.6|24665.28|24585.28|24659.6|24579.6|10
1737386900000|2025-01-20 15:28:20|24658.34|24578.34|24665.58|24585.58|24666.88|24586.88|24657|24577|10
1737386910000|2025-01-20 15:28:30|24665.99|24585.99|24668.58|24588.58|24668.58|24588.58|24664.74|24584.74|10
1737386920000|2025-01-20 15:28:40|24674.34|24594.34|24679.62|24599.62|24682.7|24602.7|24674.34|24594.34|10
1737386930000|2025-01-20 15:28:50|24680.23|24600.23|24678.3|24598.3|24680.23|24600.23|24675.29|24595.29|10
1737386940000|2025-01-20 15:29:00|24679.19|24599.19|24679.84|24599.84|24682.05|24602.05|24679.19|24599.19|10
1737386950000|2025-01-20 15:29:10|24679|24599|24670.86|24590.86|24679|24599|24667.9|24587.9|10
1737386960000|2025-01-20 15:29:20|24670.83|24590.83|24667.79|24587.79|24670.83|24590.83|24667.79|24587.79|10
1737386970000|2025-01-20 15:29:30|24668.79|24588.79|24666.14|24586.14|24668.79|24588.79|24664.62|24584.62|10
1737386980000|2025-01-20 15:29:40|24666.43|24586.43|24663.39|24583.39|24666.43|24586.43|24663.22|24583.22|10
1737386990000|2025-01-20 15:29:50|24663.22|24583.22|24666.42|24586.42|24666.42|24586.42|24663.22|24583.22|10
1737387000000|2025-01-20 15:30:00|24667.44|24587.44|24664.55|24584.55|24667.44|24587.44|24659.04|24579.04|10
1737387010000|2025-01-20 15:30:10|24661.65|24581.65|24653.95|24573.95|24661.65|24581.65|24653.05|24573.05|10
1737387020000|2025-01-20 15:30:20|24651.78|24571.78|24652.5|24572.5|24652.5|24572.5|24647.19|24567.19|10
1737387030000|2025-01-20 15:30:30|24651.9|24571.9|24659.36|24579.36|24659.36|24579.36|24649.78|24569.78|10
1737387040000|2025-01-20 15:30:40|24660.07|24580.07|24643.74|24563.74|24660.84|24580.84|24643.74|24563.74|10
1737387050000|2025-01-20 15:30:50|24644.28|24564.28|24638.66|24558.66|24644.28|24564.28|24637.83|24557.83|10
1737387060000|2025-01-20 15:31:00|24636.53|24556.53|24638.47|24558.47|24639.65|24559.65|24633.91|24553.91|10
1737387070000|2025-01-20 15:31:10|24640.03|24560.03|24629.3|24549.3|24640.38|24560.38|24627.29|24547.29|10
1737387080000|2025-01-20 15:31:20|24631.93|24551.93|24640.94|24560.94|24641.91|24561.91|24631.93|24551.93|10
1737387090000|2025-01-20 15:31:30|24642.14|24562.14|24656.12|24576.12|24656.12|24576.12|24642.14|24562.14|10
1737387100000|2025-01-20 15:31:40|24654.9|24574.9|24647.35|24567.35|24654.9|24574.9|24647.11|24567.11|10
1737387110000|2025-01-20 15:31:50|24646.84|24566.84|24636.98|24556.98|24646.84|24566.84|24634.86|24554.86|10
1737387120000|2025-01-20 15:32:00|24636.71|24556.71|24628.2|24548.2|24636.71|24556.71|24628.2|24548.2|10
1737387130000|2025-01-20 15:32:10|24625.64|24545.64|24620.95|24540.95|24625.64|24545.64|24620.73|24540.73|10
1737387140000|2025-01-20 15:32:20|24619.22|24539.22|24625.53|24545.53|24627.76|24547.76|24619.22|24539.22|10
1737387150000|2025-01-20 15:32:30|24626.26|24546.26|24623.84|24543.84|24626.47|24546.47|24621.11|24541.11|10
1737387160000|2025-01-20 15:32:40|24622.53|24542.53|24627.89|24547.89|24630.57|24550.57|24622.53|24542.53|10
1737387170000|2025-01-20 15:32:50|24626.89|24546.89|24622.98|24542.98|24627.43|24547.43|24622.84|24542.84|10
1737387180000|2025-01-20 15:33:00|24620.79|24540.79|24609.08|24529.08|24620.79|24540.79|24609.08|24529.08|10
1737387190000|2025-01-20 15:33:10|24609.04|24529.04|24591.26|24511.26|24609.04|24529.04|24591.26|24511.26|10
1737387200000|2025-01-20 15:33:20|24590.13|24510.13|24587.47|24507.47|24594.27|24514.27|24587.47|24507.47|10
1737387210000|2025-01-20 15:33:30|24586.78|24506.78|24578.43|24498.43|24586.78|24506.78|24575.68|24495.68|10
1737387220000|2025-01-20 15:33:40|24570.7|24490.7|24572.43|24492.43|24578.21|24498.21|24570.7|24490.7|10
1737387230000|2025-01-20 15:33:50|24573.06|24493.06|24560.37|24480.37|24573.06|24493.06|24560.37|24480.37|10
1737387240000|2025-01-20 15:34:00|24559.14|24479.14|24552.06|24472.06|24559.19|24479.19|24552.06|24472.06|10
1737387250000|2025-01-20 15:34:10|24550.36|24470.36|24553.7|24473.7|24553.7|24473.7|24548.72|24468.72|10
1737387260000|2025-01-20 15:34:20|24553.89|24473.89|24543.41|24463.41|24553.89|24473.89|24543.41|24463.41|10
1737387270000|2025-01-20 15:34:30|24542.28|24462.28|24543.26|24463.26|24543.26|24463.26|24537.04|24457.04|9
1737387280000|2025-01-20 15:34:40|24540.36|24460.36|24537.58|24457.58|24544.75|24464.75|24537.19|24457.19|10
1737387290000|2025-01-20 15:34:50|24537.68|24457.68|24542.23|24462.23|24542.23|24462.23|24536.16|24456.16|10
1737387300000|2025-01-20 15:35:00|24539.65|24459.65|24527.76|24447.76|24539.65|24459.65|24527.76|24447.76|10
1737387310000|2025-01-20 15:35:10|24527.92|24447.92|24519.22|24439.22|24527.92|24447.92|24519.22|24439.22|10
1737387320000|2025-01-20 15:35:20|24519.11|24439.11|24518.57|24438.57|24519.11|24439.11|24517.25|24437.25|10
1737387330000|2025-01-20 15:35:30|24519.13|24439.13|24515.36|24435.36|24519.22|24439.22|24514.27|24434.27|10
1737387340000|2025-01-20 15:35:40|24516.9|24436.9|24517.9|24437.9|24519.37|24439.37|24515.8|24435.8|10
1737387350000|2025-01-20 15:35:50|24519.11|24439.11|24520.71|24440.71|24520.71|24440.71|24516.63|24436.63|10
1737387360000|2025-01-20 15:36:00|24522.76|24442.76|24540.27|24460.27|24540.27|24460.27|24522.76|24442.76|10
1737387370000|2025-01-20 15:36:10|24540.48|24460.48|24549.5|24469.5|24549.5|24469.5|24540.48|24460.48|10
1737387380000|2025-01-20 15:36:20|24551|24471|24557.87|24477.87|24559.56|24479.56|24551|24471|10
1737387390000|2025-01-20 15:36:30|24558.49|24478.49|24569.79|24489.79|24569.79|24489.79|24558.49|24478.49|10
1737387400000|2025-01-20 15:36:40|24569.6|24489.6|24573.59|24493.59|24573.82|24493.82|24569.6|24489.6|10
1737387410000|2025-01-20 15:36:50|24575.09|24495.09|24583.08|24503.08|24583.45|24503.45|24574.85|24494.85|10
1737387420000|2025-01-20 15:37:00|24583.25|24503.25|24582.74|24502.74|24584.11|24504.11|24580.94|24500.94|10
1737387430000|2025-01-20 15:37:10|24584.05|24504.05|24579.88|24499.88|24584.05|24504.05|24579.5|24499.5|10
1737387440000|2025-01-20 15:37:20|24580.53|24500.53|24576.37|24496.37|24584.55|24504.55|24576.22|24496.22|10
1737387450000|2025-01-20 15:37:30|24576.65|24496.65|24589.77|24509.77|24589.77|24509.77|24574.32|24494.32|10
1737387460000|2025-01-20 15:37:40|24590.44|24510.44|24603.49|24523.49|24603.49|24523.49|24590.44|24510.44|10
1737387470000|2025-01-20 15:37:50|24603.52|24523.52|24601.75|24521.75|24604.1|24524.1|24601.75|24521.75|10
1737387480000|2025-01-20 15:38:00|24601.56|24521.56|24603.76|24523.76|24605.38|24525.38|24601.56|24521.56|9
1737387490000|2025-01-20 15:38:10|24603.06|24523.06|24605.19|24525.19|24605.29|24525.29|24603.06|24523.06|10
1737387500000|2025-01-20 15:38:20|24604.84|24524.84|24592.46|24512.46|24604.84|24524.84|24592.46|24512.46|10
1737387510000|2025-01-20 15:38:30|24594.54|24514.54|24592.77|24512.77|24595.49|24515.49|24592.17|24512.17|10
1737387520000|2025-01-20 15:38:40|24593.13|24513.13|24582.15|24502.15|24593.13|24513.13|24582.15|24502.15|10
1737387530000|2025-01-20 15:38:50|24582.8|24502.8|24582.03|24502.03|24582.8|24502.8|24578.22|24498.22|10
1737387540000|2025-01-20 15:39:00|24581.03|24501.03|24585.63|24505.63|24586.83|24506.83|24581.03|24501.03|10
1737387550000|2025-01-20 15:39:10|24586.65|24506.65|24594.88|24514.88|24594.88|24514.88|24586.65|24506.65|10
1737387560000|2025-01-20 15:39:20|24597.71|24517.71|24612.79|24532.79|24612.79|24532.79|24597.43|24517.43|10
1737387570000|2025-01-20 15:39:30|24613.5|24533.5|24617.59|24537.59|24618.01|24538.01|24613.29|24533.29|10
1737387580000|2025-01-20 15:39:40|24621.19|24541.19|24616.23|24536.23|24621.19|24541.19|24616.23|24536.23|10
1737387590000|2025-01-20 15:39:50|24615.56|24535.56|24615.75|24535.75|24617.09|24537.09|24614.56|24534.56|10
1737387600000|2025-01-20 15:40:00|24615.69|24535.69|24611.75|24531.75|24615.69|24535.69|24610.81|24530.81|10
1737387610000|2025-01-20 15:40:10|24609.67|24529.67|24606.63|24526.63|24609.67|24529.67|24603.98|24523.98|10
1737387620000|2025-01-20 15:40:20|24606.71|24526.71|24614.74|24534.74|24614.74|24534.74|24606.71|24526.71|10
1737387630000|2025-01-20 15:40:30|24615.19|24535.19|24619.95|24539.95|24621.63|24541.63|24615.19|24535.19|10
1737387640000|2025-01-20 15:40:40|24621.71|24541.71|24622.72|24542.72|24623.97|24543.97|24620.01|24540.01|10
1737387650000|2025-01-20 15:40:50|24622.36|24542.36|24634.46|24554.46|24634.46|24554.46|24622.36|24542.36|10
1737387660000|2025-01-20 15:41:00|24636.07|24556.07|24637.44|24557.44|24639.77|24559.77|24636.07|24556.07|10
1737387670000|2025-01-20 15:41:10|24635.34|24555.34|24628.36|24548.36|24635.34|24555.34|24622.43|24542.43|10
1737387680000|2025-01-20 15:41:20|24629.57|24549.57|24633.55|24553.55|24633.55|24553.55|24629.31|24549.31|10
1737387690000|2025-01-20 15:41:30|24636.74|24556.74|24645|24565|24646.28|24566.28|24636.74|24556.74|10
1737387700000|2025-01-20 15:41:40|24645.36|24565.36|24640.92|24560.92|24648|24568|24640.92|24560.92|10
1737387710000|2025-01-20 15:41:50|24640.23|24560.23|24629.81|24549.81|24640.23|24560.23|24629.81|24549.81|10
1737387720000|2025-01-20 15:42:00|24625.81|24545.81|24616.48|24536.48|24625.81|24545.81|24616.48|24536.48|10
1737387730000|2025-01-20 15:42:10|24615.8|24535.8|24607.55|24527.55|24617.34|24537.34|24607.55|24527.55|10
1737387740000|2025-01-20 15:42:20|24606.39|24526.39|24604.21|24524.21|24607.69|24527.69|24601.52|24521.52|10
1737387750000|2025-01-20 15:42:30|24605.5|24525.5|24610.24|24530.24|24610.52|24530.52|24604.88|24524.88|10
1737387760000|2025-01-20 15:42:40|24609.96|24529.96|24602.15|24522.15|24609.96|24529.96|24602.15|24522.15|10
1737387770000|2025-01-20 15:42:50|24601.56|24521.56|24608.49|24528.49|24608.49|24528.49|24601.11|24521.11|10
1737387780000|2025-01-20 15:43:00|24607.51|24527.51|24611.95|24531.95|24612.82|24532.82|24607.51|24527.51|10
1737387790000|2025-01-20 15:43:10|24609.91|24529.91|24605.61|24525.61|24609.91|24529.91|24604.66|24524.66|10
1737387800000|2025-01-20 15:43:20|24605.24|24525.24|24606.35|24526.35|24606.63|24526.63|24603.38|24523.38|10
1737387810000|2025-01-20 15:43:30|24604.2|24524.2|24610.97|24530.97|24610.97|24530.97|24603.47|24523.47|10
1737387820000|2025-01-20 15:43:40|24610.81|24530.81|24606.16|24526.16|24611.8|24531.8|24606.16|24526.16|10
1737387830000|2025-01-20 15:43:50|24605|24525|24588.79|24508.79|24605|24525|24588.79|24508.79|10
1737387840000|2025-01-20 15:44:00|24586.76|24506.76|24582.8|24502.8|24586.76|24506.76|24582.8|24502.8|10
1737387850000|2025-01-20 15:44:10|24582.57|24502.57|24586.59|24506.59|24586.59|24506.59|24582.57|24502.57|10
1737387860000|2025-01-20 15:44:20|24586.08|24506.08|24588.39|24508.39|24588.46|24508.46|24585.82|24505.82|10
1737387870000|2025-01-20 15:44:30|24588.76|24508.76|24595.33|24515.33|24595.33|24515.33|24588.12|24508.12|10
1737387880000|2025-01-20 15:44:40|24593.87|24513.87|24599.31|24519.31|24599.31|24519.31|24593.62|24513.62|10
1737387890000|2025-01-20 15:44:50|24599.84|24519.84|24593.09|24513.09|24599.98|24519.98|24592.8|24512.8|10
1737387900000|2025-01-20 15:45:00|24592.79|24512.79|24580.77|24500.77|24592.79|24512.79|24580.77|24500.77|10
1737387910000|2025-01-20 15:45:10|24576.83|24496.83|24545.17|24465.17|24576.83|24496.83|24545.17|24465.17|10
1737387920000|2025-01-20 15:45:20|24545.21|24465.21|24539.85|24459.85|24545.21|24465.21|24539.85|24459.85|10
1737387930000|2025-01-20 15:45:30|24535.52|24455.52|24526.06|24446.06|24536.16|24456.16|24526.06|24446.06|10
1737387940000|2025-01-20 15:45:40|24524.89|24444.89|24506.63|24426.63|24524.89|24444.89|24506.63|24426.63|10
1737387950000|2025-01-20 15:45:50|24503.43|24423.43|24495.63|24415.63|24504.33|24424.33|24495.63|24415.63|10
1737387960000|2025-01-20 15:46:00|24492.67|24412.67|24479.18|24399.18|24492.67|24412.67|24479.18|24399.18|10
1737387970000|2025-01-20 15:46:10|24477.9|24397.9|24459.58|24379.58|24477.9|24397.9|24459.58|24379.58|10
1737387980000|2025-01-20 15:46:20|24458.66|24378.66|24434.35|24354.35|24458.66|24378.66|24434.35|24354.35|10
1737387990000|2025-01-20 15:46:30|24431.39|24351.39|24433.4|24353.4|24434|24354|24430.31|24350.31|10
1737388000000|2025-01-20 15:46:40|24431.21|24351.21|24405.63|24325.63|24431.21|24351.21|24405.52|24325.52|10
1737388010000|2025-01-20 15:46:50|24405.61|24325.61|24379.9|24299.9|24405.61|24325.61|24379.9|24299.9|10
1737388020000|2025-01-20 15:47:00|24378.58|24298.58|24354.75|24274.75|24378.58|24298.58|24351.51|24271.51|10
1737388030000|2025-01-20 15:47:10|24356.72|24276.72|24375.72|24295.72|24375.72|24295.72|24356.72|24276.72|10
1737388040000|2025-01-20 15:47:20|24374.51|24294.51|24386.87|24306.87|24386.87|24306.87|24374.51|24294.51|10
1737388050000|2025-01-20 15:47:30|24390.19|24310.19|24396.35|24316.35|24402.35|24322.35|24389.55|24309.55|10
1737388060000|2025-01-20 15:47:40|24393.93|24313.93|24390.75|24310.75|24393.93|24313.93|24389.88|24309.88|10
1737388070000|2025-01-20 15:47:50|24388.89|24308.89|24387.24|24307.24|24389.62|24309.62|24383.17|24303.17|10
1737388080000|2025-01-20 15:48:00|24385.28|24305.28|24379.58|24299.58|24387.04|24307.04|24379.58|24299.58|10
1737388090000|2025-01-20 15:48:10|24379.53|24299.53|24397.51|24317.51|24397.51|24317.51|24379.53|24299.53|10
1737388100000|2025-01-20 15:48:20|24399.33|24319.33|24386.38|24306.38|24401.69|24321.69|24386.38|24306.38|10
1737388110000|2025-01-20 15:48:30|24385.2|24305.2|24370.31|24290.31|24385.2|24305.2|24369.67|24289.67|10
1737388120000|2025-01-20 15:48:40|24369.97|24289.97|24379.23|24299.23|24379.23|24299.23|24369.97|24289.97|10
1737388130000|2025-01-20 15:48:50|24379.25|24299.25|24388.05|24308.05|24388.05|24308.05|24379.25|24299.25|9
1737388140000|2025-01-20 15:49:00|24388.54|24308.54|24402.24|24322.24|24402.24|24322.24|24386.7|24306.7|10
1737388150000|2025-01-20 15:49:10|24404.94|24324.94|24403.94|24323.94|24406.98|24326.98|24403.94|24323.94|10
1737388160000|2025-01-20 15:49:20|24402.48|24322.48|24402.33|24322.33|24402.76|24322.76|24398.88|24318.88|10
1737388170000|2025-01-20 15:49:30|24402.18|24322.18|24401.81|24321.81|24407.7|24327.7|24401.23|24321.23|10
1737388180000|2025-01-20 15:49:40|24402.79|24322.79|24411.29|24331.29|24412.08|24332.08|24402.79|24322.79|10
1737388190000|2025-01-20 15:49:50|24413.71|24333.71|24421.7|24341.7|24423.52|24343.52|24413.71|24333.71|10
1737388200000|2025-01-20 15:50:00|24420.14|24340.14|24422.5|24342.5|24422.5|24342.5|24418.91|24338.91|10
1737388210000|2025-01-20 15:50:10|24422.26|24342.26|24419.84|24339.84|24423.3|24343.3|24417.5|24337.5|10
1737388220000|2025-01-20 15:50:20|24423.64|24343.64|24439.32|24359.32|24439.32|24359.32|24423.64|24343.64|10
1737388230000|2025-01-20 15:50:30|24439.86|24359.86|24447.29|24367.29|24448.23|24368.23|24439.86|24359.86|10
1737388240000|2025-01-20 15:50:40|24447.85|24367.85|24450.05|24370.05|24455.92|24375.92|24447.85|24367.85|10
1737388250000|2025-01-20 15:50:50|24450.36|24370.36|24458.35|24378.35|24458.54|24378.54|24449.99|24369.99|10
1737388260000|2025-01-20 15:51:00|24458.41|24378.41|24462.12|24382.12|24462.92|24382.92|24458.41|24378.41|10
1737388270000|2025-01-20 15:51:10|24464.18|24384.18|24482.98|24402.98|24482.98|24402.98|24463.25|24383.25|10
1737388280000|2025-01-20 15:51:20|24482.83|24402.83|24489.15|24409.15|24492.61|24412.61|24482.83|24402.83|10
1737388290000|2025-01-20 15:51:30|24485.28|24405.28|24475.32|24395.32|24485.28|24405.28|24470.71|24390.71|10
1737388300000|2025-01-20 15:51:40|24476.64|24396.64|24482.22|24402.22|24482.22|24402.22|24475.93|24395.93|10
1737388310000|2025-01-20 15:51:50|24481.52|24401.52|24471.89|24391.89|24481.52|24401.52|24471.89|24391.89|10
1737388320000|2025-01-20 15:52:00|24472.41|24392.41|24468.27|24388.27|24472.41|24392.41|24466.33|24386.33|10
1737388330000|2025-01-20 15:52:10|24467.5|24387.5|24470.62|24390.62|24470.62|24390.62|24466.72|24386.72|10
1737388340000|2025-01-20 15:52:20|24471.69|24391.69|24484.98|24404.98|24486.25|24406.25|24471.12|24391.12|10
1737388350000|2025-01-20 15:52:30|24482.49|24402.49|24461.12|24381.12|24482.49|24402.49|24459.96|24379.96|10
1737388360000|2025-01-20 15:52:40|24460.26|24380.26|24451.82|24371.82|24461.26|24381.26|24450.92|24370.92|10
1737388370000|2025-01-20 15:52:50|24451.34|24371.34|24445.46|24365.46|24451.47|24371.47|24443.58|24363.58|10
1737388380000|2025-01-20 15:53:00|24443.95|24363.95|24437.76|24357.76|24443.97|24363.97|24437.76|24357.76|10
1737388390000|2025-01-20 15:53:10|24438.27|24358.27|24422.23|24342.23|24438.27|24358.27|24422.23|24342.23|10
1737388400000|2025-01-20 15:53:20|24421.08|24341.08|24398.64|24318.64|24421.08|24341.08|24398.64|24318.64|10
1737388410000|2025-01-20 15:53:30|24396.98|24316.98|24363.35|24283.35|24396.98|24316.98|24363.35|24283.35|10
1737388420000|2025-01-20 15:53:40|24359.9|24279.9|24364.06|24284.06|24365.85|24285.85|24359.9|24279.9|10
1737388430000|2025-01-20 15:53:50|24365.05|24285.05|24379.38|24299.38|24382.75|24302.75|24365.05|24285.05|10
1737388440000|2025-01-20 15:54:00|24379.04|24299.04|24360.46|24280.46|24379.71|24299.71|24360.46|24280.46|10
1737388450000|2025-01-20 15:54:10|24358.82|24278.82|24354.67|24274.67|24359.13|24279.13|24352.99|24272.99|10
1737388460000|2025-01-20 15:54:20|24354.06|24274.06|24362.3|24282.3|24362.3|24282.3|24353.13|24273.13|10
1737388470000|2025-01-20 15:54:30|24364.62|24284.62|24362.33|24282.33|24364.62|24284.62|24359.24|24279.24|10
1737388480000|2025-01-20 15:54:40|24363.44|24283.44|24391.7|24311.7|24391.7|24311.7|24363.44|24283.44|10
1737388490000|2025-01-20 15:54:50|24392.79|24312.79|24416.1|24336.1|24416.1|24336.1|24392.79|24312.79|10
1737388500000|2025-01-20 15:55:00|24417.86|24337.86|24410.73|24330.73|24419.8|24339.8|24410.73|24330.73|10
1737388510000|2025-01-20 15:55:10|24411.98|24331.98|24401.15|24321.15|24414.18|24334.18|24401.15|24321.15|10
1737388520000|2025-01-20 15:55:20|24401.5|24321.5|24424.55|24344.55|24424.55|24344.55|24401.5|24321.5|10
1737388530000|2025-01-20 15:55:30|24426.88|24346.88|24424.07|24344.07|24428.69|24348.69|24423.96|24343.96|10
1737388540000|2025-01-20 15:55:40|24422.17|24342.17|24401.56|24321.56|24422.17|24342.17|24401.56|24321.56|10
1737388550000|2025-01-20 15:55:50|24401.74|24321.74|24392.22|24312.22|24402.73|24322.73|24392.22|24312.22|10
1737388560000|2025-01-20 15:56:00|24392.56|24312.56|24381.33|24301.33|24395.42|24315.42|24381.33|24301.33|10
1737388570000|2025-01-20 15:56:10|24375.57|24295.57|24360.44|24280.44|24375.57|24295.57|24360.41|24280.41|10
1737388580000|2025-01-20 15:56:20|24361.18|24281.18|24347.54|24267.54|24361.18|24281.18|24347.54|24267.54|10
1737388590000|2025-01-20 15:56:30|24347.01|24267.01|24342.59|24262.59|24347.01|24267.01|24341.26|24261.26|10
1737388600000|2025-01-20 15:56:40|24343.88|24263.88|24316.99|24236.99|24343.88|24263.88|24316.99|24236.99|10
1737388610000|2025-01-20 15:56:50|24319.56|24239.56|24303.73|24223.73|24319.92|24239.92|24293.42|24213.42|10
1737388620000|2025-01-20 15:57:00|24312.3|24232.3|24321.83|24241.83|24324.56|24244.56|24312.3|24232.3|10
1737388630000|2025-01-20 15:57:10|24323.46|24243.46|24331.59|24251.59|24331.59|24251.59|24321.2|24241.2|10
1737388640000|2025-01-20 15:57:20|24327.3|24247.3|24348.84|24268.84|24348.84|24268.84|24326.76|24246.76|10
1737388650000|2025-01-20 15:57:30|24349.37|24269.37|24363.9|24283.9|24363.9|24283.9|24349.37|24269.37|10
1737388660000|2025-01-20 15:57:40|24367.67|24287.67|24378.59|24298.59|24385.07|24305.07|24367.36|24287.36|10
1737388670000|2025-01-20 15:57:50|24377.12|24297.12|24369.58|24289.58|24377.12|24297.12|24369.58|24289.58|10
1737388680000|2025-01-20 15:58:00|24370.39|24290.39|24358.2|24278.2|24377.68|24297.68|24358.2|24278.2|10
1737388690000|2025-01-20 15:58:10|24356.12|24276.12|24329.29|24249.29|24356.12|24276.12|24329.29|24249.29|10
1737388700000|2025-01-20 15:58:20|24323.81|24243.81|24323.55|24243.55|24327.35|24247.35|24322.56|24242.56|10
1737388710000|2025-01-20 15:58:30|24316.71|24236.71|24321.48|24241.48|24321.48|24241.48|24316.71|24236.71|10
1737388720000|2025-01-20 15:58:40|24322.25|24242.25|24325.39|24245.39|24327.51|24247.51|24322.25|24242.25|10
1737388730000|2025-01-20 15:58:50|24325.55|24245.55|24330.81|24250.81|24330.81|24250.81|24325.55|24245.55|10
1737388740000|2025-01-20 15:59:00|24332.86|24252.86|24333.63|24253.63|24335.18|24255.18|24329.89|24249.89|10
1737388750000|2025-01-20 15:59:10|24334.48|24254.48|24352.44|24272.44|24353.29|24273.29|24334.48|24254.48|10
1737388760000|2025-01-20 15:59:20|24352.55|24272.55|24348.69|24268.69|24353.17|24273.17|24348.69|24268.69|10
1737388770000|2025-01-20 15:59:30|24350.52|24270.52|24342.74|24262.74|24350.94|24270.94|24342.74|24262.74|10
1737388780000|2025-01-20 15:59:40|24340.98|24260.98|24340.66|24260.66|24341.46|24261.46|24332|24252|10
1737388790000|2025-01-20 15:59:50|24344.61|24264.61|24333.88|24253.88|24344.85|24264.85|24333.85|24253.85|10
1737388800000|2025-01-20 16:00:00|24333.78|24253.78|24333.14|24253.14|24336.58|24256.58|24332.43|24252.43|10
1737388810000|2025-01-20 16:00:10|24344.59|24264.59|24360.4|24280.4|24360.4|24280.4|24341.81|24261.81|10
1737388820000|2025-01-20 16:00:20|24365.52|24285.52|24374.83|24294.83|24374.83|24294.83|24364.53|24284.53|10
1737388830000|2025-01-20 16:00:30|24375.63|24295.63|24381.8|24301.8|24381.8|24301.8|24374.67|24294.67|10
1737388840000|2025-01-20 16:00:40|24382.75|24302.75|24383.46|24303.46|24390.75|24310.75|24382.75|24302.75|10
1737388850000|2025-01-20 16:00:50|24381.78|24301.78|24386.13|24306.13|24389.13|24309.13|24381.78|24301.78|10
1737388860000|2025-01-20 16:01:00|24386.25|24306.25|24381.05|24301.05|24389.45|24309.45|24381.05|24301.05|10
1737388870000|2025-01-20 16:01:10|24378.85|24298.85|24371.45|24291.45|24378.85|24298.85|24370.53|24290.53|10
1737388880000|2025-01-20 16:01:20|24371.8|24291.8|24360.77|24280.77|24371.8|24291.8|24360.77|24280.77|10
1737388890000|2025-01-20 16:01:30|24360.89|24280.89|24364.36|24284.36|24367.1|24287.1|24359.33|24279.33|10
1737388900000|2025-01-20 16:01:40|24364.95|24284.95|24348.23|24268.23|24364.95|24284.95|24348.23|24268.23|10
1737388910000|2025-01-20 16:01:50|24345.38|24265.38|24346.76|24266.76|24346.76|24266.76|24341.07|24261.07|10
1737388920000|2025-01-20 16:02:00|24346.9|24266.9|24361.16|24281.16|24361.16|24281.16|24345.42|24265.42|10
1737388930000|2025-01-20 16:02:10|24366.94|24286.94|24373.73|24293.73|24376.28|24296.28|24366.94|24286.94|10
1737388940000|2025-01-20 16:02:20|24374.14|24294.14|24376.28|24296.28|24378.92|24298.92|24371.94|24291.94|10
1737388950000|2025-01-20 16:02:30|24378.05|24298.05|24381.72|24301.72|24381.72|24301.72|24376.72|24296.72|10
1737388960000|2025-01-20 16:02:40|24380.56|24300.56|24390.27|24310.27|24390.27|24310.27|24379.77|24299.77|10
1737388970000|2025-01-20 16:02:50|24389.78|24309.78|24405.33|24325.33|24405.33|24325.33|24389.78|24309.78|10
1737388980000|2025-01-20 16:03:00|24406.67|24326.67|24407.51|24327.51|24408.55|24328.55|24403.5|24323.5|10
1737388990000|2025-01-20 16:03:10|24407.6|24327.6|24419.02|24339.02|24419.02|24339.02|24407.6|24327.6|9
1737389000000|2025-01-20 16:03:20|24420.71|24340.71|24421.03|24341.03|24428.13|24348.13|24420.02|24340.02|10
1737389010000|2025-01-20 16:03:30|24419.49|24339.49|24413.84|24333.84|24420.98|24340.98|24411.18|24331.18|10
1737389020000|2025-01-20 16:03:40|24412.58|24332.58|24411.15|24331.15|24412.58|24332.58|24409.21|24329.21|10
1737389030000|2025-01-20 16:03:50|24411.12|24331.12|24412.66|24332.66|24414.64|24334.64|24408.06|24328.06|10
1737389040000|2025-01-20 16:04:00|24411.61|24331.61|24397.04|24317.04|24411.61|24331.61|24397.04|24317.04|10
1737389050000|2025-01-20 16:04:10|24395.59|24315.59|24380.43|24300.43|24395.59|24315.59|24380.43|24300.43|10
1737389060000|2025-01-20 16:04:20|24378.83|24298.83|24386.59|24306.59|24386.59|24306.59|24378.83|24298.83|10
1737389070000|2025-01-20 16:04:30|24386.85|24306.85|24379.86|24299.86|24388.12|24308.12|24379.86|24299.86|10
1737389080000|2025-01-20 16:04:40|24379|24299|24373.48|24293.48|24379|24299|24373.48|24293.48|10
1737389090000|2025-01-20 16:04:50|24375.83|24295.83|24382.89|24302.89|24382.89|24302.89|24373.68|24293.68|10
1737389100000|2025-01-20 16:05:00|24384.4|24304.4|24394.61|24314.61|24395.37|24315.37|24384.4|24304.4|10
1737389110000|2025-01-20 16:05:10|24393.62|24313.62|24392.47|24312.47|24393.62|24313.62|24390.4|24310.4|10
1737389120000|2025-01-20 16:05:20|24392.25|24312.25|24390.89|24310.89|24396.86|24316.86|24390.89|24310.89|9
1737389130000|2025-01-20 16:05:30|24391.03|24311.03|24392.91|24312.91|24394.54|24314.54|24391.03|24311.03|10
1737389140000|2025-01-20 16:05:40|24395.24|24315.24|24399.71|24319.71|24400.58|24320.58|24393.7|24313.7|10
1737389150000|2025-01-20 16:05:50|24400.26|24320.26|24423.06|24343.06|24424.66|24344.66|24399.31|24319.31|10
1737389160000|2025-01-20 16:06:00|24425.94|24345.94|24428.88|24348.88|24433.06|24353.06|24425.94|24345.94|10
1737389170000|2025-01-20 16:06:10|24428.55|24348.55|24433.17|24353.17|24435.19|24355.19|24428.55|24348.55|9
1737389180000|2025-01-20 16:06:20|24432.26|24352.26|24434.47|24354.47|24434.95|24354.95|24432.01|24352.01|10
1737389190000|2025-01-20 16:06:30|24435.2|24355.2|24424.16|24344.16|24435.2|24355.2|24424.16|24344.16|10
1737389200000|2025-01-20 16:06:40|24425.39|24345.39|24423.93|24343.93|24426.48|24346.48|24422.15|24342.15|10
1737389210000|2025-01-20 16:06:50|24424.27|24344.27|24420.29|24340.29|24425.19|24345.19|24418.53|24338.53|10
1737389220000|2025-01-20 16:07:00|24423.27|24343.27|24435.71|24355.71|24435.71|24355.71|24423.27|24343.27|10
1737389230000|2025-01-20 16:07:10|24434.91|24354.91|24433.82|24353.82|24437.91|24357.91|24433.81|24353.81|10
1737389240000|2025-01-20 16:07:20|24435.15|24355.15|24422.04|24342.04|24435.15|24355.15|24422.04|24342.04|10
1737389250000|2025-01-20 16:07:30|24422.66|24342.66|24410.15|24330.15|24422.66|24342.66|24409.52|24329.52|10
1737389260000|2025-01-20 16:07:40|24404.49|24324.49|24400.03|24320.03|24405.22|24325.22|24399.58|24319.58|10
1737389270000|2025-01-20 16:07:50|24400.27|24320.27|24388.77|24308.77|24400.27|24320.27|24388.77|24308.77|10
1737389280000|2025-01-20 16:08:00|24388.33|24308.33|24374.95|24294.95|24389.01|24309.01|24374.6|24294.6|10
1737389290000|2025-01-20 16:08:10|24373.42|24293.42|24348.39|24268.39|24373.42|24293.42|24348.39|24268.39|10
1737389300000|2025-01-20 16:08:20|24340.1|24260.1|24326.73|24246.73|24340.1|24260.1|24326.73|24246.73|10
1737389310000|2025-01-20 16:08:30|24327.1|24247.1|24336.18|24256.18|24336.18|24256.18|24327.1|24247.1|10
1737389320000|2025-01-20 16:08:40|24336.41|24256.41|24329.1|24249.1|24336.41|24256.41|24329.1|24249.1|10
1737389330000|2025-01-20 16:08:50|24328.07|24248.07|24329.39|24249.39|24329.39|24249.39|24324.52|24244.52|10
1737389340000|2025-01-20 16:09:00|24329.41|24249.41|24326.28|24246.28|24330.53|24250.53|24326.08|24246.08|10
1737389350000|2025-01-20 16:09:10|24325.67|24245.67|24314.5|24234.5|24325.67|24245.67|24314.5|24234.5|10
1737389360000|2025-01-20 16:09:20|24313.01|24233.01|24314.79|24234.79|24314.79|24234.79|24307.15|24227.15|10
1737389370000|2025-01-20 16:09:30|24315.64|24235.64|24321.92|24241.92|24321.92|24241.92|24315.64|24235.64|10
1737389380000|2025-01-20 16:09:40|24321.71|24241.71|24307.61|24227.61|24322.46|24242.46|24307.61|24227.61|10
1737389390000|2025-01-20 16:09:50|24305|24225|24300.96|24220.96|24305|24225|24300.9|24220.9|10
1737389400000|2025-01-20 16:10:00|24299.9|24219.9|24303.12|24223.12|24303.49|24223.49|24299.14|24219.14|10
1737389410000|2025-01-20 16:10:10|24307.69|24227.69|24322.61|24242.61|24322.61|24242.61|24307.69|24227.69|10
1737389420000|2025-01-20 16:10:20|24320.99|24240.99|24320.78|24240.78|24323.62|24243.62|24320.78|24240.78|10
1737389430000|2025-01-20 16:10:30|24320.88|24240.88|24313.11|24233.11|24321.12|24241.12|24312.99|24232.99|10
1737389440000|2025-01-20 16:10:40|24313.57|24233.57|24293.03|24213.03|24314.5|24234.5|24293.03|24213.03|10
1737389450000|2025-01-20 16:10:50|24288.34|24208.34|24286.83|24206.83|24291.58|24211.58|24286.68|24206.68|10
1737389460000|2025-01-20 16:11:00|24285.28|24205.28|24272.95|24192.95|24285.99|24205.99|24270.85|24190.85|10
1737389470000|2025-01-20 16:11:10|24272.22|24192.22|24248.22|24168.22|24272.22|24192.22|24248.22|24168.22|10
1737389480000|2025-01-20 16:11:20|24248.18|24168.18|24230.71|24150.71|24248.18|24168.18|24230.71|24150.71|10
1737389490000|2025-01-20 16:11:30|24226.14|24146.14|24163.83|24083.83|24226.14|24146.14|24163.83|24083.83|10
1737389500000|2025-01-20 16:11:40|24155.83|24075.83|24146.14|24066.14|24155.83|24075.83|24132.01|24052.01|10
1737389510000|2025-01-20 16:11:50|24149.8|24069.8|24146.6|24066.6|24153.28|24073.28|24143.87|24063.87|10
1737389520000|2025-01-20 16:12:00|24146.63|24066.63|24138.33|24058.33|24146.63|24066.63|24138.33|24058.33|10
1737389530000|2025-01-20 16:12:10|24136.54|24056.54|24115.3|24035.3|24136.54|24056.54|24115.3|24035.3|10
1737389540000|2025-01-20 16:12:20|24116.35|24036.35|24101.97|24021.97|24116.35|24036.35|24101.97|24021.97|10
1737389550000|2025-01-20 16:12:30|24100.63|24020.63|24089.27|24009.27|24100.63|24020.63|24089.27|24009.27|10
1737389560000|2025-01-20 16:12:40|24093.94|24013.94|24086.27|24006.27|24094.44|24014.44|24086.27|24006.27|10
1737389570000|2025-01-20 16:12:50|24085.12|24005.12|24087.92|24007.92|24090.95|24010.95|24085.12|24005.12|10
1737389580000|2025-01-20 16:13:00|24088.31|24008.31|24080.71|24000.71|24094.31|24014.31|24080.71|24000.71|10
1737389590000|2025-01-20 16:13:10|24079.51|23999.51|24070.87|23990.87|24081.9|24001.9|24070.87|23990.87|10
1737389600000|2025-01-20 16:13:20|24068.3|23988.3|24042.93|23962.93|24068.3|23988.3|24042.93|23962.93|10
1737389610000|2025-01-20 16:13:30|24041.24|23961.24|23992.83|23912.83|24041.24|23961.24|23992.83|23912.83|10
1737389620000|2025-01-20 16:13:40|23989|23909|23980.41|23900.41|23992.27|23912.27|23980.41|23900.41|10
1737389630000|2025-01-20 16:13:50|23975.25|23895.25|23948.35|23868.35|23975.25|23895.25|23948.35|23868.35|10
1737389640000|2025-01-20 16:14:00|23946.17|23866.17|23973.96|23893.96|23973.96|23893.96|23946.17|23866.17|10
1737389650000|2025-01-20 16:14:10|23971.05|23891.05|23964.44|23884.44|23975.83|23895.83|23962.44|23882.44|10
1737389660000|2025-01-20 16:14:20|23964.38|23884.38|23984.87|23904.87|23985.4|23905.4|23959.52|23879.52|10
1737389670000|2025-01-20 16:14:30|23992.63|23912.63|24032.82|23952.82|24032.82|23952.82|23992.63|23912.63|10
1737389680000|2025-01-20 16:14:40|24037.05|23957.05|24051.43|23971.43|24052.15|23972.15|24037.05|23957.05|9
1737389690000|2025-01-20 16:14:50|24053.75|23973.75|24072.17|23992.17|24072.17|23992.17|24053.41|23973.41|10
1737389700000|2025-01-20 16:15:00|24076.38|23996.38|24079.48|23999.48|24083.51|24003.51|24076.09|23996.09|10
1737389710000|2025-01-20 16:15:10|24074.36|23994.36|24110.58|24030.58|24110.58|24030.58|24074.36|23994.36|10
1737389720000|2025-01-20 16:15:20|24118.83|24038.83|24138|24058|24138|24058|24118.83|24038.83|10
1737389730000|2025-01-20 16:15:30|24137.19|24057.19|24133.63|24053.63|24137.19|24057.19|24133.54|24053.54|10
1737389740000|2025-01-20 16:15:40|24135.25|24055.25|24144.02|24064.02|24144.02|24064.02|24135.25|24055.25|10
1737389750000|2025-01-20 16:15:50|24148.94|24068.94|24161.03|24081.03|24163|24083|24148.94|24068.94|10
1737389760000|2025-01-20 16:16:00|24165.61|24085.61|24177.67|24097.67|24179.84|24099.84|24165.61|24085.61|10
1737389770000|2025-01-20 16:16:10|24176.72|24096.72|24184.03|24104.03|24187.06|24107.06|24176.72|24096.72|10
1737389780000|2025-01-20 16:16:20|24181.78|24101.78|24167.65|24087.65|24181.78|24101.78|24161.75|24081.75|10
1737389790000|2025-01-20 16:16:30|24164.17|24084.17|24169.72|24089.72|24169.72|24089.72|24164.17|24084.17|10
1737389800000|2025-01-20 16:16:40|24172.16|24092.16|24187.91|24107.91|24187.91|24107.91|24172.12|24092.12|10
1737389810000|2025-01-20 16:16:50|24188.23|24108.23|24192.36|24112.36|24194.18|24114.18|24188.23|24108.23|10
1737389820000|2025-01-20 16:17:00|24192|24112|24170.75|24090.75|24192|24112|24170.75|24090.75|10
1737389830000|2025-01-20 16:17:10|24170.5|24090.5|24162.3|24082.3|24170.5|24090.5|24162.3|24082.3|10
1737389840000|2025-01-20 16:17:20|24156.85|24076.85|24131.41|24051.41|24156.85|24076.85|24131.41|24051.41|10
1737389850000|2025-01-20 16:17:30|24132.87|24052.87|24128.74|24048.74|24132.87|24052.87|24125.84|24045.84|10
1737389860000|2025-01-20 16:17:40|24128.78|24048.78|24134.42|24054.42|24134.54|24054.54|24127.68|24047.68|10
1737389870000|2025-01-20 16:17:50|24136.06|24056.06|24131.5|24051.5|24136.39|24056.39|24131.5|24051.5|10
1737389880000|2025-01-20 16:18:00|24126.63|24046.63|24121.35|24041.35|24126.63|24046.63|24118.33|24038.33|10
1737389890000|2025-01-20 16:18:10|24122.25|24042.25|24144.48|24064.48|24144.48|24064.48|24121.99|24041.99|10
1737389900000|2025-01-20 16:18:20|24142.27|24062.27|24149.58|24069.58|24149.58|24069.58|24140.67|24060.67|9
1737389910000|2025-01-20 16:18:30|24148.78|24068.78|24145.74|24065.74|24149.24|24069.24|24145.74|24065.74|10
1737389920000|2025-01-20 16:18:40|24146.6|24066.6|24149.77|24069.77|24149.77|24069.77|24141.81|24061.81|10
1737389930000|2025-01-20 16:18:50|24151.46|24071.46|24151.18|24071.18|24152.48|24072.48|24146.2|24066.2|10
1737389940000|2025-01-20 16:19:00|24151.47|24071.47|24153.53|24073.53|24155.87|24075.87|24148.5|24068.5|10
1737389950000|2025-01-20 16:19:10|24152.28|24072.28|24138.62|24058.62|24152.28|24072.28|24138.62|24058.62|10
1737389960000|2025-01-20 16:19:20|24138.78|24058.78|24147.64|24067.64|24147.79|24067.79|24138.78|24058.78|10
1737389970000|2025-01-20 16:19:30|24149.01|24069.01|24164.41|24084.41|24164.41|24084.41|24149.01|24069.01|10
1737389980000|2025-01-20 16:19:40|24169.46|24089.46|24170.93|24090.93|24172.07|24092.07|24166.89|24086.89|10
1737389990000|2025-01-20 16:19:50|24169.65|24089.65|24187.75|24107.75|24187.75|24107.75|24169.65|24089.65|10
1737390000000|2025-01-20 16:20:00|24193.68|24113.68|24204.36|24124.36|24204.36|24124.36|24193.68|24113.68|10
1737390010000|2025-01-20 16:20:10|24202.63|24122.63|24193.45|24113.45|24202.63|24122.63|24193.45|24113.45|10
1737390020000|2025-01-20 16:20:20|24194.85|24114.85|24199.61|24119.61|24203.98|24123.98|24194.85|24114.85|10
1737390030000|2025-01-20 16:20:30|24199.98|24119.98|24204.56|24124.56|24204.59|24124.59|24199.98|24119.98|10
1737390040000|2025-01-20 16:20:40|24201.42|24121.42|24195.35|24115.35|24201.42|24121.42|24193.41|24113.41|10
1737390050000|2025-01-20 16:20:50|24195.81|24115.81|24192.7|24112.7|24197.76|24117.76|24192.7|24112.7|10
1737390060000|2025-01-20 16:21:00|24193.12|24113.12|24201.9|24121.9|24201.9|24121.9|24192.83|24112.83|10
1737390070000|2025-01-20 16:21:10|24203.03|24123.03|24210.52|24130.52|24214.05|24134.05|24203.03|24123.03|10
1737390080000|2025-01-20 16:21:20|24211.96|24131.96|24202.16|24122.16|24212.49|24132.49|24202.16|24122.16|10
1737390090000|2025-01-20 16:21:30|24199.72|24119.72|24183.33|24103.33|24199.72|24119.72|24182.81|24102.81|10
1737390100000|2025-01-20 16:21:40|24182.86|24102.86|24186.48|24106.48|24186.48|24106.48|24181.26|24101.26|10
1737390110000|2025-01-20 16:21:50|24186.9|24106.9|24214.55|24134.55|24214.55|24134.55|24186.9|24106.9|10
1737390120000|2025-01-20 16:22:00|24214.2|24134.2|24210.59|24130.59|24216.54|24136.54|24210.59|24130.59|10
1737390130000|2025-01-20 16:22:10|24211.74|24131.74|24225.47|24145.47|24225.47|24145.47|24211.74|24131.74|10
1737390140000|2025-01-20 16:22:20|24226.66|24146.66|24240.85|24160.85|24240.85|24160.85|24226.66|24146.66|10
1737390150000|2025-01-20 16:22:30|24240.03|24160.03|24239.01|24159.01|24240.16|24160.16|24236.37|24156.37|10
1737390160000|2025-01-20 16:22:40|24239.29|24159.29|24246.08|24166.08|24246.08|24166.08|24239.29|24159.29|10
1737390170000|2025-01-20 16:22:50|24246.11|24166.11|24247.58|24167.58|24248.6|24168.6|24245.25|24165.25|9
1737390180000|2025-01-20 16:23:00|24248.99|24168.99|24235.5|24155.5|24251.14|24171.14|24235.5|24155.5|10
1737390190000|2025-01-20 16:23:10|24236.35|24156.35|24239.52|24159.52|24241.78|24161.78|24234.95|24154.95|10
1737390200000|2025-01-20 16:23:20|24239.35|24159.35|24237.05|24157.05|24239.81|24159.81|24235.05|24155.05|10
1737390210000|2025-01-20 16:23:30|24238.77|24158.77|24241.73|24161.73|24241.73|24161.73|24235.43|24155.43|10
1737390220000|2025-01-20 16:23:40|24242.59|24162.59|24240.71|24160.71|24243.32|24163.32|24240.02|24160.02|10
1737390230000|2025-01-20 16:23:50|24238.42|24158.42|24235.47|24155.47|24238.42|24158.42|24235.47|24155.47|10
1737390240000|2025-01-20 16:24:00|24234.11|24154.11|24235.63|24155.63|24235.63|24155.63|24232.21|24152.21|10
1737390250000|2025-01-20 16:24:10|24238.2|24158.2|24223.32|24143.32|24239.86|24159.86|24223.32|24143.32|10
1737390260000|2025-01-20 16:24:20|24221.52|24141.52|24207.33|24127.33|24221.52|24141.52|24207.33|24127.33|10
1737390270000|2025-01-20 16:24:30|24204.78|24124.78|24205.53|24125.53|24205.58|24125.58|24201.88|24121.88|10
1737390280000|2025-01-20 16:24:40|24203.73|24123.73|24206.61|24126.61|24206.61|24126.61|24202.42|24122.42|10
1737390290000|2025-01-20 16:24:50|24204.38|24124.38|24206.66|24126.66|24207.35|24127.35|24204.38|24124.38|10
1737390300000|2025-01-20 16:25:00|24205.67|24125.67|24213.98|24133.98|24213.98|24133.98|24204.74|24124.74|10
1737390310000|2025-01-20 16:25:10|24219.55|24139.55|24231.45|24151.45|24231.45|24151.45|24219.55|24139.55|10
1737390320000|2025-01-20 16:25:20|24232.02|24152.02|24247.67|24167.67|24247.67|24167.67|24232.02|24152.02|10
1737390330000|2025-01-20 16:25:30|24248.72|24168.72|24247.86|24167.86|24254.89|24174.89|24247.86|24167.86|10
1737390340000|2025-01-20 16:25:40|24245.93|24165.93|24249.98|24169.98|24249.98|24169.98|24244.72|24164.72|10
1737390350000|2025-01-20 16:25:50|24249.95|24169.95|24256.87|24176.87|24258.93|24178.93|24249.95|24169.95|10
1737390360000|2025-01-20 16:26:00|24257.38|24177.38|24244.07|24164.07|24257.38|24177.38|24243.68|24163.68|10
1737390370000|2025-01-20 16:26:10|24244.56|24164.56|24244.74|24164.74|24246.67|24166.67|24243.74|24163.74|10
1737390380000|2025-01-20 16:26:20|24244.25|24164.25|24250.91|24170.91|24252.95|24172.95|24244.25|24164.25|10
1737390390000|2025-01-20 16:26:30|24255.07|24175.07|24264.76|24184.76|24265.67|24185.67|24255.06|24175.06|10
1737390400000|2025-01-20 16:26:40|24266.08|24186.08|24263.86|24183.86|24267.9|24187.9|24263.86|24183.86|10
1737390410000|2025-01-20 16:26:50|24263.02|24183.02|24270.75|24190.75|24270.75|24190.75|24263.02|24183.02|10
1737390420000|2025-01-20 16:27:00|24269.87|24189.87|24277.69|24197.69|24280.24|24200.24|24269.87|24189.87|10
1737390430000|2025-01-20 16:27:10|24277.02|24197.02|24280.15|24200.15|24280.99|24200.99|24274.75|24194.75|10
1737390440000|2025-01-20 16:27:20|24281.21|24201.21|24288.66|24208.66|24290.39|24210.39|24281.21|24201.21|10
1737390450000|2025-01-20 16:27:30|24290.76|24210.76|24292.7|24212.7|24292.7|24212.7|24290.76|24210.76|10
1737390460000|2025-01-20 16:27:40|24293.54|24213.54|24295.32|24215.32|24295.32|24215.32|24293.42|24213.42|10
1737390470000|2025-01-20 16:27:50|24296.7|24216.7|24307.26|24227.26|24307.26|24227.26|24296.7|24216.7|10
1737390480000|2025-01-20 16:28:00|24306.86|24226.86|24307.39|24227.39|24307.39|24227.39|24305.38|24225.38|10
1737390490000|2025-01-20 16:28:10|24307.62|24227.62|24322.22|24242.22|24322.22|24242.22|24306.9|24226.9|10
1737390500000|2025-01-20 16:28:20|24325.17|24245.17|24340.57|24260.57|24340.57|24260.57|24325.17|24245.17|10
1737390510000|2025-01-20 16:28:30|24341.6|24261.6|24345.36|24265.36|24349.93|24269.93|24341.6|24261.6|10
1737390520000|2025-01-20 16:28:40|24348.1|24268.1|24351.63|24271.63|24353.33|24273.33|24348.1|24268.1|10
1737390530000|2025-01-20 16:28:50|24353.4|24273.4|24357.08|24277.08|24357.77|24277.77|24352.64|24272.64|10
1737390540000|2025-01-20 16:29:00|24358.37|24278.37|24356.23|24276.23|24359.31|24279.31|24355.93|24275.93|10
1737390550000|2025-01-20 16:29:10|24354.7|24274.7|24356.01|24276.01|24356.82|24276.82|24353.96|24273.96|10
1737390560000|2025-01-20 16:29:20|24358.2|24278.2|24352.29|24272.29|24359.65|24279.65|24351.74|24271.74|10
1737390570000|2025-01-20 16:29:30|24352.92|24272.92|24355.63|24275.63|24360.79|24280.79|24352.92|24272.92|10
1737390580000|2025-01-20 16:29:40|24353.72|24273.72|24344.16|24264.16|24353.81|24273.81|24343.79|24263.79|10
1737390590000|2025-01-20 16:29:50|24345.27|24265.27|24347.64|24267.64|24347.82|24267.82|24343.02|24263.02|10
1737390600000|2025-01-20 16:30:00|24349.99|24269.99|24341.53|24261.53|24351.68|24271.68|24341.53|24261.53|10
1737390610000|2025-01-20 16:30:10|24340.11|24260.11|24326.52|24246.52|24340.11|24260.11|24326.52|24246.52|10
1737390620000|2025-01-20 16:30:20|24325.87|24245.87|24312.13|24232.13|24325.87|24245.87|24311.87|24231.87|10
1737390630000|2025-01-20 16:30:30|24313.42|24233.42|24314.78|24234.78|24316.31|24236.31|24311.51|24231.51|10
1737390640000|2025-01-20 16:30:40|24313.8|24233.8|24316.85|24236.85|24318.18|24238.18|24312.37|24232.37|10
1737390650000|2025-01-20 16:30:50|24316.05|24236.05|24311.85|24231.85|24316.05|24236.05|24311.85|24231.85|10
1737390660000|2025-01-20 16:31:00|24312.4|24232.4|24319.2|24239.2|24319.82|24239.82|24312.4|24232.4|10
1737390670000|2025-01-20 16:31:10|24323.68|24243.68|24341.55|24261.55|24341.55|24261.55|24323.68|24243.68|10
1737390680000|2025-01-20 16:31:20|24344.18|24264.18|24355.58|24275.58|24355.72|24275.72|24344.18|24264.18|10
1737390690000|2025-01-20 16:31:30|24355.32|24275.32|24363.2|24283.2|24363.2|24283.2|24355.32|24275.32|10
1737390700000|2025-01-20 16:31:40|24365.23|24285.23|24366.15|24286.15|24371.8|24291.8|24365.23|24285.23|10
1737390710000|2025-01-20 16:31:50|24365.21|24285.21|24358.4|24278.4|24365.21|24285.21|24358.4|24278.4|10
1737390720000|2025-01-20 16:32:00|24357.69|24277.69|24340.76|24260.76|24357.69|24277.69|24340.76|24260.76|10
1737390730000|2025-01-20 16:32:10|24335.42|24255.42|24316.89|24236.89|24335.42|24255.42|24316.89|24236.89|10
1737390740000|2025-01-20 16:32:20|24311.72|24231.72|24305.6|24225.6|24315.27|24235.27|24305.6|24225.6|10
1737390750000|2025-01-20 16:32:30|24305.33|24225.33|24307.63|24227.63|24309.33|24229.33|24304.62|24224.62|10
1737390760000|2025-01-20 16:32:40|24305.79|24225.79|24300|24220|24307.56|24227.56|24300|24220|10
1737390770000|2025-01-20 16:32:50|24299.42|24219.42|24295.55|24215.55|24299.42|24219.42|24293.22|24213.22|10
1737390780000|2025-01-20 16:33:00|24295.78|24215.78|24301.37|24221.37|24302.22|24222.22|24295.47|24215.47|10
1737390790000|2025-01-20 16:33:10|24300.59|24220.59|24302.49|24222.49|24303.12|24223.12|24299.35|24219.35|10
1737390800000|2025-01-20 16:33:20|24302.76|24222.76|24302.77|24222.77|24303.56|24223.56|24298.44|24218.44|10
1737390810000|2025-01-20 16:33:30|24305.35|24225.35|24316.19|24236.19|24316.19|24236.19|24304.09|24224.09|10
1737390820000|2025-01-20 16:33:40|24316.62|24236.62|24305.54|24225.54|24316.89|24236.89|24305.54|24225.54|10
1737390830000|2025-01-20 16:33:50|24303.52|24223.52|24302.25|24222.25|24304.19|24224.19|24300.55|24220.55|10
1737390840000|2025-01-20 16:34:00|24301.45|24221.45|24306.52|24226.52|24306.99|24226.99|24301.45|24221.45|10
1737390850000|2025-01-20 16:34:10|24309.68|24229.68|24314.91|24234.91|24314.91|24234.91|24308.29|24228.29|10
1737390860000|2025-01-20 16:34:20|24315.79|24235.79|24318.04|24238.04|24318.69|24238.69|24315.79|24235.79|10
1737390870000|2025-01-20 16:34:30|24316.94|24236.94|24316.79|24236.79|24317.26|24237.26|24315|24235|10
1737390880000|2025-01-20 16:34:40|24316.92|24236.92|24319.07|24239.07|24319.07|24239.07|24314.76|24234.76|10
1737390890000|2025-01-20 16:34:50|24319.28|24239.28|24325.97|24245.97|24329.48|24249.48|24318.53|24238.53|10
1737390900000|2025-01-20 16:35:00|24326.02|24246.02|24334.85|24254.85|24334.85|24254.85|24326.02|24246.02|10
1737390910000|2025-01-20 16:35:10|24334.81|24254.81|24333.94|24253.94|24335.88|24255.88|24333.94|24253.94|10
1737390920000|2025-01-20 16:35:20|24333.93|24253.93|24340.55|24260.55|24340.82|24260.82|24333.93|24253.93|10
1737390930000|2025-01-20 16:35:30|24338.8|24258.8|24340.27|24260.27|24340.27|24260.27|24337.66|24257.66|10
1737390940000|2025-01-20 16:35:40|24340.98|24260.98|24338|24258|24341.19|24261.19|24336.19|24256.19|10
1737390950000|2025-01-20 16:35:50|24337.52|24257.52|24336.14|24256.14|24337.52|24257.52|24334.72|24254.72|10
1737390960000|2025-01-20 16:36:00|24335.8|24255.8|24336.74|24256.74|24336.74|24256.74|24334.02|24254.02|10
1737390970000|2025-01-20 16:36:10|24338.6|24258.6|24345.86|24265.86|24345.86|24265.86|24338.39|24258.39|10
1737390980000|2025-01-20 16:36:20|24347.38|24267.38|24345.41|24265.41|24347.38|24267.38|24344.77|24264.77|9
1737390990000|2025-01-20 16:36:30|24347.51|24267.51|24364.86|24284.86|24364.86|24284.86|24347.51|24267.51|10
1737391000000|2025-01-20 16:36:40|24366.07|24286.07|24369.34|24289.34|24369.34|24289.34|24366.07|24286.07|10
1737391010000|2025-01-20 16:36:50|24368.92|24288.92|24382.23|24302.23|24382.49|24302.49|24368.75|24288.75|10
1737391020000|2025-01-20 16:37:00|24382.31|24302.31|24393.45|24313.45|24393.45|24313.45|24382.31|24302.31|10
1737391030000|2025-01-20 16:37:10|24394.02|24314.02|24406.57|24326.57|24406.57|24326.57|24394.02|24314.02|10
1737391040000|2025-01-20 16:37:20|24410.14|24330.14|24413|24333|24413|24333|24409.22|24329.22|10
1737391050000|2025-01-20 16:37:30|24412.64|24332.64|24413.39|24333.39|24414.15|24334.15|24411.91|24331.91|9
1737391060000|2025-01-20 16:37:40|24414.38|24334.38|24416.69|24336.69|24417.52|24337.52|24414.38|24334.38|10
1737391070000|2025-01-20 16:37:50|24416.63|24336.63|24422.11|24342.11|24422.51|24342.51|24415.51|24335.51|10
1737391080000|2025-01-20 16:38:00|24422.73|24342.73|24433.85|24353.85|24433.85|24353.85|24422.73|24342.73|10
1737391090000|2025-01-20 16:38:10|24434.45|24354.45|24446.86|24366.86|24446.86|24366.86|24434.45|24354.45|10
1737391100000|2025-01-20 16:38:20|24445.4|24365.4|24465.76|24385.76|24465.76|24385.76|24445.4|24365.4|10
1737391110000|2025-01-20 16:38:30|24464.2|24384.2|24459.64|24379.64|24464.26|24384.26|24459.64|24379.64|10
1737391120000|2025-01-20 16:38:40|24459.96|24379.96|24466.95|24386.95|24467.99|24387.99|24459.46|24379.46|10
1737391130000|2025-01-20 16:38:50|24467.29|24387.29|24462.59|24382.59|24467.29|24387.29|24462.59|24382.59|10
1737391140000|2025-01-20 16:39:00|24464.49|24384.49|24446.06|24366.06|24465.16|24385.16|24446.06|24366.06|10
1737391150000|2025-01-20 16:39:10|24442.15|24362.15|24430.74|24350.74|24442.15|24362.15|24429.4|24349.4|9
1737391160000|2025-01-20 16:39:20|24432.45|24352.45|24446.17|24366.17|24446.17|24366.17|24432.45|24352.45|10
1737391170000|2025-01-20 16:39:30|24446.33|24366.33|24458.88|24378.88|24458.88|24378.88|24446.33|24366.33|10
1737391180000|2025-01-20 16:39:40|24460.41|24380.41|24461.93|24381.93|24462.45|24382.45|24460.41|24380.41|10
1737391190000|2025-01-20 16:39:50|24462.04|24382.04|24463.49|24383.49|24463.49|24383.49|24459.26|24379.26|10
1737391200000|2025-01-20 16:40:00|24464.89|24384.89|24480.35|24400.35|24481.1|24401.1|24464.89|24384.89|10
1737391210000|2025-01-20 16:40:10|24481.13|24401.13|24494.05|24414.05|24495.66|24415.66|24481.13|24401.13|10
1737391220000|2025-01-20 16:40:20|24494.59|24414.59|24501.37|24421.37|24501.37|24421.37|24494.59|24414.59|10
1737391230000|2025-01-20 16:40:30|24508.78|24428.78|24528.18|24448.18|24528.18|24448.18|24508.78|24428.78|10
1737391240000|2025-01-20 16:40:40|24528.46|24448.46|24532.58|24452.58|24532.58|24452.58|24527.53|24447.53|10
1737391250000|2025-01-20 16:40:50|24533.82|24453.82|24539.21|24459.21|24539.21|24459.21|24533.11|24453.11|10
1737391260000|2025-01-20 16:41:00|24539.98|24459.98|24529.73|24449.73|24543|24463|24529.73|24449.73|10
1737391270000|2025-01-20 16:41:10|24527.76|24447.76|24518.36|24438.36|24527.76|24447.76|24518.36|24438.36|10
1737391280000|2025-01-20 16:41:20|24518.99|24438.99|24521.76|24441.76|24522.17|24442.17|24518.89|24438.89|9
1737391290000|2025-01-20 16:41:30|24524.07|24444.07|24542.62|24462.62|24542.62|24462.62|24524.07|24444.07|10
1737391300000|2025-01-20 16:41:40|24547.98|24467.98|24556.82|24476.82|24556.82|24476.82|24547.98|24467.98|10
1737391310000|2025-01-20 16:41:50|24557.82|24477.82|24561.92|24481.92|24564.53|24484.53|24557.82|24477.82|10
1737391320000|2025-01-20 16:42:00|24564.6|24484.6|24569.04|24489.04|24570.34|24490.34|24564.51|24484.51|10
1737391330000|2025-01-20 16:42:10|24569.58|24489.58|24572.79|24492.79|24572.79|24492.79|24566.63|24486.63|10
1737391340000|2025-01-20 16:42:20|24576.21|24496.21|24604.91|24524.91|24604.91|24524.91|24576.21|24496.21|10
1737391350000|2025-01-20 16:42:30|24606.47|24526.47|24590.29|24510.29|24606.51|24526.51|24590.29|24510.29|10
1737391360000|2025-01-20 16:42:40|24588.81|24508.81|24583.06|24503.06|24588.81|24508.81|24574.09|24494.09|10
1737391370000|2025-01-20 16:42:50|24583.77|24503.77|24607.83|24527.83|24611.35|24531.35|24583.77|24503.77|10
1737391380000|2025-01-20 16:43:00|24610.67|24530.67|24611.8|24531.8|24616.75|24536.75|24608.51|24528.51|10
1737391390000|2025-01-20 16:43:10|24606.97|24526.97|24602.14|24522.14|24606.97|24526.97|24602.14|24522.14|10
1737391400000|2025-01-20 16:43:20|24603.63|24523.63|24605.86|24525.86|24607.66|24527.66|24603.42|24523.42|10
1737391410000|2025-01-20 16:43:30|24604.63|24524.63|24588.53|24508.53|24606.53|24526.53|24588.49|24508.49|10
1737391420000|2025-01-20 16:43:40|24587.41|24507.41|24574.27|24494.27|24587.41|24507.41|24573.77|24493.77|10
1737391430000|2025-01-20 16:43:50|24568.77|24488.77|24554.47|24474.47|24570.45|24490.45|24554.47|24474.47|10
1737391440000|2025-01-20 16:44:00|24554.25|24474.25|24538.12|24458.12|24554.25|24474.25|24538.12|24458.12|10
1737391450000|2025-01-20 16:44:10|24537.05|24457.05|24521.87|24441.87|24537.05|24457.05|24521.07|24441.07|10
1737391460000|2025-01-20 16:44:20|24522.09|24442.09|24532.41|24452.41|24532.55|24452.55|24522.09|24442.09|10
1737391470000|2025-01-20 16:44:30|24533.32|24453.32|24541.16|24461.16|24542.57|24462.57|24533.32|24453.32|10
1737391480000|2025-01-20 16:44:40|24541.23|24461.23|24533.99|24453.99|24541.23|24461.23|24533.99|24453.99|10
1737391490000|2025-01-20 16:44:50|24532.83|24452.83|24529.06|24449.06|24533.19|24453.19|24528.14|24448.14|10
1737391500000|2025-01-20 16:45:00|24529.55|24449.55|24516|24436|24529.55|24449.55|24516|24436|10
1737391510000|2025-01-20 16:45:10|24514.14|24434.14|24498.81|24418.81|24514.39|24434.39|24497.2|24417.2|10
1737391520000|2025-01-20 16:45:20|24498.78|24418.78|24499.31|24419.31|24500.28|24420.28|24494.59|24414.59|10
1737391530000|2025-01-20 16:45:30|24501.72|24421.72|24510.63|24430.63|24510.63|24430.63|24501.72|24421.72|10
1737391540000|2025-01-20 16:45:40|24512.16|24432.16|24520.09|24440.09|24521.34|24441.34|24512.16|24432.16|10
1737391550000|2025-01-20 16:45:50|24520.57|24440.57|24525.52|24445.52|24525.52|24445.52|24520.5|24440.5|10
1737391560000|2025-01-20 16:46:00|24524.03|24444.03|24531.98|24451.98|24531.98|24451.98|24522.72|24442.72|10
1737391570000|2025-01-20 16:46:10|24531.41|24451.41|24534.91|24454.91|24535.55|24455.55|24529.42|24449.42|10
1737391580000|2025-01-20 16:46:20|24536.2|24456.2|24540.06|24460.06|24540.06|24460.06|24535.68|24455.68|10
1737391590000|2025-01-20 16:46:30|24544.16|24464.16|24550.8|24470.8|24551.48|24471.48|24543.61|24463.61|10
1737391600000|2025-01-20 16:46:40|24549.45|24469.45|24549.32|24469.32|24550.7|24470.7|24547.41|24467.41|10
1737391610000|2025-01-20 16:46:50|24549.37|24469.37|24561.58|24481.58|24561.58|24481.58|24549.37|24469.37|10
1737391620000|2025-01-20 16:47:00|24563.49|24483.49|24570.04|24490.04|24570.04|24490.04|24563.49|24483.49|10
1737391630000|2025-01-20 16:47:10|24570.21|24490.21|24571.38|24491.38|24572.1|24492.1|24569.52|24489.52|10
1737391640000|2025-01-20 16:47:20|24573.75|24493.75|24567.34|24487.34|24574.55|24494.55|24567.34|24487.34|10
1737391650000|2025-01-20 16:47:30|24568.24|24488.24|24577.85|24497.85|24578.56|24498.56|24568.24|24488.24|10
1737391660000|2025-01-20 16:47:40|24581.99|24501.99|24584.68|24504.68|24586.1|24506.1|24581.99|24501.99|10
1737391670000|2025-01-20 16:47:50|24585.03|24505.03|24579.28|24499.28|24585.03|24505.03|24577.24|24497.24|10
1737391680000|2025-01-20 16:48:00|24581.12|24501.12|24581.61|24501.61|24582.25|24502.25|24579.87|24499.87|10
1737391690000|2025-01-20 16:48:10|24582.81|24502.81|24585.84|24505.84|24585.84|24505.84|24582.81|24502.81|10
1737391700000|2025-01-20 16:48:20|24585.78|24505.78|24582.68|24502.68|24585.78|24505.78|24582.68|24502.68|10
1737391710000|2025-01-20 16:48:30|24581.77|24501.77|24582.77|24502.77|24584.37|24504.37|24581.11|24501.11|10
1737391720000|2025-01-20 16:48:40|24582.22|24502.22|24577.12|24497.12|24582.22|24502.22|24576.2|24496.2|10
1737391730000|2025-01-20 16:48:50|24574.73|24494.73|24576.06|24496.06|24576.34|24496.34|24572.21|24492.21|10
1737391740000|2025-01-20 16:49:00|24574.2|24494.2|24572.91|24492.91|24575.27|24495.27|24572.91|24492.91|10
1737391750000|2025-01-20 16:49:10|24575.47|24495.47|24573.42|24493.42|24577.98|24497.98|24573.42|24493.42|9
1737391760000|2025-01-20 16:49:20|24572.67|24492.67|24567.25|24487.25|24572.67|24492.67|24566.98|24486.98|10
1737391770000|2025-01-20 16:49:30|24567|24487|24580.52|24500.52|24580.52|24500.52|24563.01|24483.01|10
1737391780000|2025-01-20 16:49:40|24580.22|24500.22|24575.67|24495.67|24580.22|24500.22|24575.35|24495.35|10
1737391790000|2025-01-20 16:49:50|24575.22|24495.22|24569.6|24489.6|24575.22|24495.22|24569.54|24489.54|10
1737391800000|2025-01-20 16:50:00|24569.48|24489.48|24581.66|24501.66|24581.66|24501.66|24569.42|24489.42|10
1737391810000|2025-01-20 16:50:10|24582.97|24502.97|24582.64|24502.64|24585.24|24505.24|24582.5|24502.5|10
1737391820000|2025-01-20 16:50:20|24583.08|24503.08|24577.81|24497.81|24583.08|24503.08|24575.13|24495.13|10
1737391830000|2025-01-20 16:50:30|24574.71|24494.71|24559.72|24479.72|24574.71|24494.71|24558.82|24478.82|10
1737391840000|2025-01-20 16:50:40|24558.05|24478.05|24543.67|24463.67|24558.05|24478.05|24543.67|24463.67|10
1737391850000|2025-01-20 16:50:50|24543.99|24463.99|24541.72|24461.72|24543.99|24463.99|24541.39|24461.39|10
1737391860000|2025-01-20 16:51:00|24540.79|24460.79|24536.86|24456.86|24542.95|24462.95|24536.86|24456.86|10
1737391870000|2025-01-20 16:51:10|24537.86|24457.86|24539.35|24459.35|24541.46|24461.46|24537.81|24457.81|10
1737391880000|2025-01-20 16:51:20|24538.86|24458.86|24537.53|24457.53|24542.64|24462.64|24535.6|24455.6|10
1737391890000|2025-01-20 16:51:30|24539.18|24459.18|24551.01|24471.01|24551.01|24471.01|24539.18|24459.18|10
1737391900000|2025-01-20 16:51:40|24552.03|24472.03|24552.87|24472.87|24556.54|24476.54|24551.78|24471.78|10
1737391910000|2025-01-20 16:51:50|24552.83|24472.83|24546.39|24466.39|24554.04|24474.04|24543.93|24463.93|10
1737391920000|2025-01-20 16:52:00|24546.09|24466.09|24543.39|24463.39|24546.09|24466.09|24540.7|24460.7|10
1737391930000|2025-01-20 16:52:10|24543.48|24463.48|24551.22|24471.22|24553.09|24473.09|24543.48|24463.48|10
1737391940000|2025-01-20 16:52:20|24549.44|24469.44|24549.83|24469.83|24551.51|24471.51|24548.43|24468.43|10
1737391950000|2025-01-20 16:52:30|24548.22|24468.22|24556.22|24476.22|24557.63|24477.63|24547.11|24467.11|10
1737391960000|2025-01-20 16:52:40|24558.7|24478.7|24560.78|24480.78|24561.7|24481.7|24558.7|24478.7|10
1737391970000|2025-01-20 16:52:50|24561.21|24481.21|24559.83|24479.83|24561.52|24481.52|24559.64|24479.64|10
1737391980000|2025-01-20 16:53:00|24559.81|24479.81|24562.27|24482.27|24562.27|24482.27|24557.59|24477.59|10
1737391990000|2025-01-20 16:53:10|24562.43|24482.43|24564.1|24484.1|24564.12|24484.12|24562.41|24482.41|10
1737392000000|2025-01-20 16:53:20|24564.72|24484.72|24562.61|24482.61|24564.72|24484.72|24562.32|24482.32|10
1737392010000|2025-01-20 16:53:30|24561.75|24481.75|24565.95|24485.95|24565.95|24485.95|24561.19|24481.19|10
1737392020000|2025-01-20 16:53:40|24565.17|24485.17|24564.46|24484.46|24566.14|24486.14|24563.16|24483.16|10
1737392030000|2025-01-20 16:53:50|24564.37|24484.37|24565.7|24485.7|24565.7|24485.7|24563.83|24483.83|10
1737392040000|2025-01-20 16:54:00|24565.23|24485.23|24563|24483|24565.23|24485.23|24562.17|24482.17|10
1737392050000|2025-01-20 16:54:10|24560.13|24480.13|24563.48|24483.48|24563.48|24483.48|24559.71|24479.71|10
1737392060000|2025-01-20 16:54:20|24563.36|24483.36|24558.19|24478.19|24563.36|24483.36|24558.06|24478.06|10
1737392070000|2025-01-20 16:54:30|24558.54|24478.54|24572.4|24492.4|24572.4|24492.4|24558.54|24478.54|10
1737392080000|2025-01-20 16:54:40|24572.46|24492.46|24579.77|24499.77|24579.77|24499.77|24572.46|24492.46|10
1737392090000|2025-01-20 16:54:50|24578.79|24498.79|24579.68|24499.68|24582.19|24502.19|24578.79|24498.79|10
1737392100000|2025-01-20 16:55:00|24578.39|24498.39|24576.33|24496.33|24578.51|24498.51|24572.81|24492.81|10
1737392110000|2025-01-20 16:55:10|24576.25|24496.25|24569.8|24489.8|24576.48|24496.48|24569.8|24489.8|10
1737392120000|2025-01-20 16:55:20|24569.65|24489.65|24562.98|24482.98|24569.65|24489.65|24562.98|24482.98|10
1737392130000|2025-01-20 16:55:30|24561.67|24481.67|24556.2|24476.2|24561.67|24481.67|24556.2|24476.2|10
1737392140000|2025-01-20 16:55:40|24557.19|24477.19|24548.18|24468.18|24557.63|24477.63|24548.18|24468.18|10
1737392150000|2025-01-20 16:55:50|24549.72|24469.72|24552.41|24472.41|24552.41|24472.41|24549.72|24469.72|10
1737392160000|2025-01-20 16:56:00|24554.33|24474.33|24560.49|24480.49|24560.63|24480.63|24554.33|24474.33|10
1737392170000|2025-01-20 16:56:10|24561.68|24481.68|24567.83|24487.83|24567.83|24487.83|24561.68|24481.68|10
1737392180000|2025-01-20 16:56:20|24567.98|24487.98|24569.65|24489.65|24572.02|24492.02|24567.96|24487.96|10
1737392190000|2025-01-20 16:56:30|24570.49|24490.49|24572.34|24492.34|24572.34|24492.34|24570.49|24490.49|10
1737392200000|2025-01-20 16:56:40|24574.56|24494.56|24584.36|24504.36|24584.36|24504.36|24573.62|24493.62|10
1737392210000|2025-01-20 16:56:50|24585.4|24505.4|24593.3|24513.3|24594.35|24514.35|24584.35|24504.35|10
1737392220000|2025-01-20 16:57:00|24594.9|24514.9|24614.59|24534.59|24614.59|24534.59|24594.9|24514.9|10
1737392230000|2025-01-20 16:57:10|24614.73|24534.73|24612.03|24532.03|24615.11|24535.11|24610.6|24530.6|10
1737392240000|2025-01-20 16:57:20|24612.63|24532.63|24617.12|24537.12|24617.12|24537.12|24612.63|24532.63|9
1737392250000|2025-01-20 16:57:30|24615.77|24535.77|24617.43|24537.43|24617.43|24537.43|24613.88|24533.88|10
1737392260000|2025-01-20 16:57:40|24617.9|24537.9|24613.91|24533.91|24617.9|24537.9|24613.39|24533.39|10
1737392270000|2025-01-20 16:57:50|24613.58|24533.58|24621.27|24541.27|24622.96|24542.96|24613.58|24533.58|10
1737392280000|2025-01-20 16:58:00|24621.25|24541.25|24627.68|24547.68|24627.68|24547.68|24621.25|24541.25|10
1737392290000|2025-01-20 16:58:10|24627.61|24547.61|24627.28|24547.28|24627.99|24547.99|24626.32|24546.32|10
1737392300000|2025-01-20 16:58:20|24627.37|24547.37|24623.47|24543.47|24627.37|24547.37|24623.47|24543.47|10
1737392310000|2025-01-20 16:58:30|24623.97|24543.97|24627.61|24547.61|24627.61|24547.61|24623.71|24543.71|10
1737392320000|2025-01-20 16:58:40|24628.48|24548.48|24632.28|24552.28|24633.78|24553.78|24628.48|24548.48|10
1737392330000|2025-01-20 16:58:50|24632.26|24552.26|24628.78|24548.78|24632.35|24552.35|24628.78|24548.78|10
1737392340000|2025-01-20 16:59:00|24629.62|24549.62|24631.9|24551.9|24633.51|24553.51|24628.65|24548.65|10
1737392350000|2025-01-20 16:59:10|24631.65|24551.65|24636.45|24556.45|24636.6|24556.6|24631.65|24551.65|10
1737392360000|2025-01-20 16:59:20|24636.9|24556.9|24633.98|24553.98|24636.9|24556.9|24633.98|24553.98|10
1737392370000|2025-01-20 16:59:30|24631.38|24551.38|24624.05|24544.05|24631.38|24551.38|24623.84|24543.84|10
1737392380000|2025-01-20 16:59:40|24623.11|24543.11|24623.94|24543.94|24624.32|24544.32|24621.58|24541.58|9
1737392390000|2025-01-20 16:59:50|24624.32|24544.32|24629.9|24549.9|24629.97|24549.97|24624.32|24544.32|10
1737392400000|2025-01-20 17:00:00|24627.76|24547.76|24629.84|24549.84|24631.77|24551.77|24625.74|24545.74|10
1737392410000|2025-01-20 17:00:10|24630.32|24550.32|24619.5|24539.5|24630.32|24550.32|24619.5|24539.5|9
1737392420000|2025-01-20 17:00:20|24620.37|24540.37|24615.65|24535.65|24621.66|24541.66|24615.56|24535.56|10
1737392430000|2025-01-20 17:00:30|24614.56|24534.56|24607.24|24527.24|24614.8|24534.8|24607.24|24527.24|10
1737392440000|2025-01-20 17:00:40|24602.88|24522.88|24597.95|24517.95|24602.88|24522.88|24597.87|24517.87|10
1737392450000|2025-01-20 17:00:50|24597.45|24517.45|24586.71|24506.71|24597.45|24517.45|24586.71|24506.71|10
1737392460000|2025-01-20 17:01:00|24585.62|24505.62|24572.59|24492.59|24585.97|24505.97|24572.59|24492.59|10
1737392470000|2025-01-20 17:01:10|24570.02|24490.02|24546.17|24466.17|24570.02|24490.02|24546.17|24466.17|10
1737392480000|2025-01-20 17:01:20|24545.66|24465.66|24534.89|24454.89|24545.66|24465.66|24534.7|24454.7|10
1737392490000|2025-01-20 17:01:30|24535.99|24455.99|24537.09|24457.09|24538.32|24458.32|24535.99|24455.99|10
1737392500000|2025-01-20 17:01:40|24537.61|24457.61|24532.16|24452.16|24539.69|24459.69|24532.16|24452.16|10
1737392510000|2025-01-20 17:01:50|24532.24|24452.24|24536.75|24456.75|24537.02|24457.02|24531.22|24451.22|10
1737392520000|2025-01-20 17:02:00|24536.71|24456.71|24552.19|24472.19|24552.19|24472.19|24536.05|24456.05|10
1737392530000|2025-01-20 17:02:10|24557.98|24477.98|24571.88|24491.88|24571.88|24491.88|24557.98|24477.98|10
1737392540000|2025-01-20 17:02:20|24571.89|24491.89|24565.5|24485.5|24572.94|24492.94|24564.17|24484.17|10
1737392550000|2025-01-20 17:02:30|24563.75|24483.75|24541.37|24461.37|24563.75|24483.75|24541.37|24461.37|10
1737392560000|2025-01-20 17:02:40|24545.11|24465.11|24538.53|24458.53|24545.11|24465.11|24537.01|24457.01|10
1737392570000|2025-01-20 17:02:50|24539.45|24459.45|24528.2|24448.2|24539.45|24459.45|24528.2|24448.2|10
1737392580000|2025-01-20 17:03:00|24526.32|24446.32|24528.1|24448.1|24528.1|24448.1|24524.86|24444.86|10
1737392590000|2025-01-20 17:03:10|24530.01|24450.01|24540.42|24460.42|24540.42|24460.42|24530.01|24450.01|10
1737392600000|2025-01-20 17:03:20|24540.06|24460.06|24534.12|24454.12|24540.06|24460.06|24534.12|24454.12|10
1737392610000|2025-01-20 17:03:30|24531.44|24451.44|24524.1|24444.1|24531.44|24451.44|24524.02|24444.02|10
1737392620000|2025-01-20 17:03:40|24524.29|24444.29|24521.19|24441.19|24525.79|24445.79|24521.19|24441.19|10
1737392630000|2025-01-20 17:03:50|24520.21|24440.21|24505.99|24425.99|24520.21|24440.21|24505.99|24425.99|10
1737392640000|2025-01-20 17:04:00|24506.1|24426.1|24500.05|24420.05|24506.1|24426.1|24498.05|24418.05|10
1737392650000|2025-01-20 17:04:10|24499.99|24419.99|24490.9|24410.9|24499.99|24419.99|24490.9|24410.9|10
1737392660000|2025-01-20 17:04:20|24491.04|24411.04|24426.38|24346.38|24491.04|24411.04|24426.38|24346.38|10
1737392670000|2025-01-20 17:04:30|24397.42|24317.42|24390.48|24310.48|24397.42|24317.42|24378.7|24298.7|10
1737392680000|2025-01-20 17:04:40|24392.83|24312.83|24395.57|24315.57|24403.09|24323.09|24392.83|24312.83|10
1737392690000|2025-01-20 17:04:50|24391.12|24311.12|24321.83|24241.83|24391.12|24311.12|24321.83|24241.83|10
1737392700000|2025-01-20 17:05:00|24319.67|24239.67|24297.26|24217.26|24319.67|24239.67|24292.36|24212.36|10
1737392710000|2025-01-20 17:05:10|24296.01|24216.01|24231.32|24151.32|24296.1|24216.1|24231.32|24151.32|10
1737392720000|2025-01-20 17:05:20|24226.66|24146.66|24225.66|24145.66|24227.35|24147.35|24217.86|24137.86|10
1737392730000|2025-01-20 17:05:30|24222.33|24142.33|24193.46|24113.46|24222.33|24142.33|24190.59|24110.59|10
1737392740000|2025-01-20 17:05:40|24181.16|24101.16|24116.6|24036.6|24186.81|24106.81|24116.6|24036.6|10
1737392750000|2025-01-20 17:05:50|24117.19|24037.19|24162.47|24082.47|24173.07|24093.07|24115.7|24035.7|10
1737392760000|2025-01-20 17:06:00|24159.11|24079.11|24068.6|23988.6|24159.11|24079.11|24068.6|23988.6|10
1737392770000|2025-01-20 17:06:10|24061.56|23981.56|24026.99|23946.99|24061.56|23981.56|24022.75|23942.75|10
1737392780000|2025-01-20 17:06:20|24030.52|23950.52|23991.6|23911.6|24033.1|23953.1|23991.6|23911.6|10
1737392790000|2025-01-20 17:06:30|23989.67|23909.67|23864.93|23784.93|23989.67|23909.67|23864.93|23784.93|10
1737392800000|2025-01-20 17:06:40|23851.64|23771.64|23826.67|23746.67|23851.64|23771.64|23802.04|23722.04|10
1737392810000|2025-01-20 17:06:50|23821.06|23741.06|23834.19|23754.19|23835.53|23755.53|23817.6|23737.6|10
1737392820000|2025-01-20 17:07:00|23835.54|23755.54|23882.24|23802.24|23882.24|23802.24|23833.47|23753.47|10
1737392830000|2025-01-20 17:07:10|23885.22|23805.22|23946.13|23866.13|23946.13|23866.13|23885.22|23805.22|10
1737392840000|2025-01-20 17:07:20|23949.44|23869.44|23963.96|23883.96|23963.96|23883.96|23949.44|23869.44|10
1737392850000|2025-01-20 17:07:30|23968.37|23888.37|23920.28|23840.28|23968.37|23888.37|23920.28|23840.28|10
1737392860000|2025-01-20 17:07:40|23903.8|23823.8|23913.31|23833.31|23913.31|23833.31|23874.38|23794.38|10
1737392870000|2025-01-20 17:07:50|23922.01|23842.01|23953.75|23873.75|23957.59|23877.59|23921.95|23841.95|10
1737392880000|2025-01-20 17:08:00|23953.3|23873.3|23958.84|23878.84|23958.84|23878.84|23940.66|23860.66|10
1737392890000|2025-01-20 17:08:10|23963.04|23883.04|23994.7|23914.7|23994.7|23914.7|23962.42|23882.42|10
1737392900000|2025-01-20 17:08:20|23993.85|23913.85|24000.68|23920.68|24000.68|23920.68|23991.77|23911.77|10
1737392910000|2025-01-20 17:08:30|24001.52|23921.52|24050.53|23970.53|24051.06|23971.06|24001.52|23921.52|10
1737392920000|2025-01-20 17:08:40|24051.51|23971.51|24038.4|23958.4|24054.91|23974.91|24037.48|23957.48|10
1737392930000|2025-01-20 17:08:50|24035.63|23955.63|24051.96|23971.96|24051.96|23971.96|24031.07|23951.07|10
1737392940000|2025-01-20 17:09:00|24051.08|23971.08|24087.9|24007.9|24087.9|24007.9|24051.08|23971.08|10
1737392950000|2025-01-20 17:09:10|24089.17|24009.17|24119.08|24039.08|24119.08|24039.08|24089.17|24009.17|10
1737392960000|2025-01-20 17:09:20|24117.32|24037.32|24121.97|24041.97|24126.86|24046.86|24117.2|24037.2|10
1737392970000|2025-01-20 17:09:30|24130.76|24050.76|24178.5|24098.5|24178.5|24098.5|24130.76|24050.76|10
1737392980000|2025-01-20 17:09:40|24182.34|24102.34|24191.92|24111.92|24201.44|24121.44|24182.34|24102.34|10
1737392990000|2025-01-20 17:09:50|24197.26|24117.26|24236.96|24156.96|24236.96|24156.96|24181.61|24101.61|10
1737393000000|2025-01-20 17:10:00|24235.51|24155.51|24237.66|24157.66|24263.71|24183.71|24235.51|24155.51|10
1737393010000|2025-01-20 17:10:10|24233.17|24153.17|24191.85|24111.85|24233.17|24153.17|24191.85|24111.85|10
1737393020000|2025-01-20 17:10:20|24182.65|24102.65|24185.42|24105.42|24186.72|24106.72|24168.27|24088.27|10
1737393030000|2025-01-20 17:10:30|24180.76|24100.76|24199.49|24119.49|24205.18|24125.18|24180.76|24100.76|10
1737393040000|2025-01-20 17:10:40|24201.11|24121.11|24232.22|24152.22|24232.22|24152.22|24200.05|24120.05|10
1737393050000|2025-01-20 17:10:50|24233.59|24153.59|24245.68|24165.68|24247.19|24167.19|24233.59|24153.59|10
1737393060000|2025-01-20 17:11:00|24247.28|24167.28|24279.57|24199.57|24279.57|24199.57|24247.28|24167.28|10
1737393070000|2025-01-20 17:11:10|24289.53|24209.53|24290.05|24210.05|24295.46|24215.46|24285.19|24205.19|10
1737393080000|2025-01-20 17:11:20|24292.09|24212.09|24274.21|24194.21|24292.09|24212.09|24274.21|24194.21|10
1737393090000|2025-01-20 17:11:30|24263.99|24183.99|24287.29|24207.29|24287.29|24207.29|24261.56|24181.56|10
1737393100000|2025-01-20 17:11:40|24287.08|24207.08|24313.72|24233.72|24323.16|24243.16|24287.08|24207.08|10
1737393110000|2025-01-20 17:11:50|24313.5|24233.5|24355.29|24275.29|24355.29|24275.29|24313.5|24233.5|10
1737393120000|2025-01-20 17:12:00|24354.99|24274.99|24375.4|24295.4|24376.07|24296.07|24353.95|24273.95|10
1737393130000|2025-01-20 17:12:10|24375.57|24295.57|24344.37|24264.37|24375.57|24295.57|24344.37|24264.37|10
1737393140000|2025-01-20 17:12:20|24334.84|24254.84|24300.65|24220.65|24336.8|24256.8|24300.65|24220.65|10
1737393150000|2025-01-20 17:12:30|24299.34|24219.34|24287.19|24207.19|24299.34|24219.34|24287.19|24207.19|10
1737393160000|2025-01-20 17:12:40|24283.16|24203.16|24290.54|24210.54|24300.68|24220.68|24283.16|24203.16|10
1737393170000|2025-01-20 17:12:50|24294.54|24214.54|24291.93|24211.93|24298.69|24218.69|24289.73|24209.73|10
1737393180000|2025-01-20 17:13:00|24289.91|24209.91|24278.03|24198.03|24289.91|24209.91|24273.27|24193.27|10
1737393190000|2025-01-20 17:13:10|24275.5|24195.5|24280.07|24200.07|24285.87|24205.87|24275.5|24195.5|10
1737393200000|2025-01-20 17:13:20|24277.97|24197.97|24231.11|24151.11|24277.97|24197.97|24231.11|24151.11|10
1737393210000|2025-01-20 17:13:30|24224.35|24144.35|24224.03|24144.03|24234.75|24154.75|24224.03|24144.03|10
1737393220000|2025-01-20 17:13:40|24223.91|24143.91|24206.27|24126.27|24226.47|24146.47|24206.27|24126.27|10
1737393230000|2025-01-20 17:13:50|24204.23|24124.23|24211.54|24131.54|24211.54|24131.54|24204.04|24124.04|10
1737393240000|2025-01-20 17:14:00|24211.58|24131.58|24197.23|24117.23|24212.48|24132.48|24197.23|24117.23|10
1737393250000|2025-01-20 17:14:10|24197.11|24117.11|24183.79|24103.79|24197.11|24117.11|24176.56|24096.56|10
1737393260000|2025-01-20 17:14:20|24183.25|24103.25|24158.75|24078.75|24183.25|24103.25|24158.75|24078.75|10
1737393270000|2025-01-20 17:14:30|24159.73|24079.73|24078.54|23998.54|24159.73|24079.73|24078.54|23998.54|10
1737393280000|2025-01-20 17:14:40|24075.45|23995.45|24111.84|24031.84|24111.84|24031.84|24075.45|23995.45|10
1737393290000|2025-01-20 17:14:50|24114.29|24034.29|24128.29|24048.29|24128.29|24048.29|24114.29|24034.29|10
1737393300000|2025-01-20 17:15:00|24129.39|24049.39|24117.07|24037.07|24132.4|24052.4|24117.07|24037.07|10
1737393310000|2025-01-20 17:15:10|24114.93|24034.93|24122.31|24042.31|24122.31|24042.31|24112.68|24032.68|10
1737393320000|2025-01-20 17:15:20|24124.79|24044.79|24157.73|24077.73|24157.73|24077.73|24124.79|24044.79|10
1737393330000|2025-01-20 17:15:30|24157.71|24077.71|24190.58|24110.58|24192.32|24112.32|24157.71|24077.71|10
1737393340000|2025-01-20 17:15:40|24191.1|24111.1|24240.32|24160.32|24240.32|24160.32|24191.1|24111.1|10
1737393350000|2025-01-20 17:15:50|24239.12|24159.12|24245.08|24165.08|24245.08|24165.08|24239.12|24159.12|10
1737393360000|2025-01-20 17:16:00|24244.62|24164.62|24249.7|24169.7|24260.44|24180.44|24244.62|24164.62|10
1737393370000|2025-01-20 17:16:10|24246.35|24166.35|24248.87|24168.87|24254.92|24174.92|24242.51|24162.51|10
1737393380000|2025-01-20 17:16:20|24247.24|24167.24|24243.51|24163.51|24249.85|24169.85|24243.51|24163.51|10
1737393390000|2025-01-20 17:16:30|24242.63|24162.63|24210.5|24130.5|24242.63|24162.63|24210.5|24130.5|10
1737393400000|2025-01-20 17:16:40|24215.77|24135.77|24194.62|24114.62|24216.75|24136.75|24194.62|24114.62|10
1737393410000|2025-01-20 17:16:50|24191.65|24111.65|24193.82|24113.82|24194|24114|24189.86|24109.86|10
1737393420000|2025-01-20 17:17:00|24194.95|24114.95|24197.14|24117.14|24200.27|24120.27|24193.98|24113.98|10
1737393430000|2025-01-20 17:17:10|24196.22|24116.22|24196.67|24116.67|24196.67|24116.67|24189.46|24109.46|10
1737393440000|2025-01-20 17:17:20|24195.96|24115.96|24195.37|24115.37|24197.91|24117.91|24194.1|24114.1|10
1737393450000|2025-01-20 17:17:30|24197.37|24117.37|24213.48|24133.48|24213.48|24133.48|24197.37|24117.37|10
1737393460000|2025-01-20 17:17:40|24212.38|24132.38|24198.95|24118.95|24212.38|24132.38|24196.68|24116.68|10
1737393470000|2025-01-20 17:17:50|24200.99|24120.99|24205.67|24125.67|24208.47|24128.47|24200.34|24120.34|10
1737393480000|2025-01-20 17:18:00|24207.23|24127.23|24217.49|24137.49|24217.49|24137.49|24207.23|24127.23|10
1737393490000|2025-01-20 17:18:10|24218.72|24138.72|24205.55|24125.55|24220.69|24140.69|24205.55|24125.55|10
1737393500000|2025-01-20 17:18:20|24195.58|24115.58|24168.76|24088.76|24195.58|24115.58|24167.9|24087.9|10
1737393510000|2025-01-20 17:18:30|24169.12|24089.12|24183.06|24103.06|24183.39|24103.39|24168.92|24088.92|10
1737393520000|2025-01-20 17:18:40|24185.58|24105.58|24170.2|24090.2|24187.41|24107.41|24170.2|24090.2|10
1737393530000|2025-01-20 17:18:50|24168.21|24088.21|24156.44|24076.44|24168.21|24088.21|24156.44|24076.44|10
1737393540000|2025-01-20 17:19:00|24154.87|24074.87|24136.85|24056.85|24154.87|24074.87|24136.28|24056.28|10
1737393550000|2025-01-20 17:19:10|24136.06|24056.06|24108.41|24028.41|24136.22|24056.22|24108.41|24028.41|10
1737393560000|2025-01-20 17:19:20|24099.67|24019.67|24094.55|24014.55|24102.17|24022.17|24094.55|24014.55|10
1737393570000|2025-01-20 17:19:30|24089.81|24009.81|24094.68|24014.68|24094.68|24014.68|24089.58|24009.58|10
1737393580000|2025-01-20 17:19:40|24096|24016|24084.23|24004.23|24096.57|24016.57|24083.6|24003.6|10
1737393590000|2025-01-20 17:19:50|24078.16|23998.16|24103.16|24023.16|24103.16|24023.16|24078.16|23998.16|10
1737393600000|2025-01-20 17:20:00|24104.85|24024.85|24088.27|24008.27|24104.85|24024.85|24085.3|24005.3|10
1737393610000|2025-01-20 17:20:10|24087.99|24007.99|24108.56|24028.56|24109.57|24029.57|24087.99|24007.99|10
1737393620000|2025-01-20 17:20:20|24109.94|24029.94|24143.61|24063.61|24143.61|24063.61|24109.94|24029.94|10
1737393630000|2025-01-20 17:20:30|24144.79|24064.79|24183.42|24103.42|24183.42|24103.42|24144.79|24064.79|10
1737393640000|2025-01-20 17:20:40|24186.88|24106.88|24199.72|24119.72|24204.36|24124.36|24186.88|24106.88|10
1737393650000|2025-01-20 17:20:50|24196.03|24116.03|24204.76|24124.76|24204.76|24124.76|24192.13|24112.13|10
1737393660000|2025-01-20 17:21:00|24206.81|24126.81|24219.36|24139.36|24219.36|24139.36|24200.95|24120.95|10
1737393670000|2025-01-20 17:21:10|24222.26|24142.26|24259.95|24179.95|24261.59|24181.59|24222.26|24142.26|10
1737393680000|2025-01-20 17:21:20|24260.45|24180.45|24254.11|24174.11|24260.45|24180.45|24250.61|24170.61|10
1737393690000|2025-01-20 17:21:30|24256.49|24176.49|24255.43|24175.43|24263.71|24183.71|24255.43|24175.43|10
1737393700000|2025-01-20 17:21:40|24255.32|24175.32|24285.52|24205.52|24285.52|24205.52|24255.32|24175.32|10
1737393710000|2025-01-20 17:21:50|24287.06|24207.06|24290.42|24210.42|24290.83|24210.83|24281.77|24201.77|10
1737393720000|2025-01-20 17:22:00|24292.98|24212.98|24313.49|24233.49|24319.04|24239.04|24292.98|24212.98|10
1737393730000|2025-01-20 17:22:10|24312.3|24232.3|24289.11|24209.11|24314.05|24234.05|24289.11|24209.11|10
1737393740000|2025-01-20 17:22:20|24289.79|24209.79|24290.17|24210.17|24290.45|24210.45|24283.89|24203.89|10
1737393750000|2025-01-20 17:22:30|24290.45|24210.45|24292.22|24212.22|24293.2|24213.2|24289.6|24209.6|10
1737393760000|2025-01-20 17:22:40|24288.65|24208.65|24339.75|24259.75|24339.75|24259.75|24288.65|24208.65|10
1737393770000|2025-01-20 17:22:50|24338.55|24258.55|24333.2|24253.2|24341.4|24261.4|24333.05|24253.05|10
1737393780000|2025-01-20 17:23:00|24334.41|24254.41|24338.02|24258.02|24344.81|24264.81|24333.16|24253.16|10
1737393790000|2025-01-20 17:23:10|24335.53|24255.53|24318.48|24238.48|24338.72|24258.72|24318.02|24238.02|10
1737393800000|2025-01-20 17:23:20|24323.09|24243.09|24339.12|24259.12|24339.12|24259.12|24322.78|24242.78|10
1737393810000|2025-01-20 17:23:30|24344.51|24264.51|24347.91|24267.91|24357.64|24277.64|24344.51|24264.51|10
1737393820000|2025-01-20 17:23:40|24345.02|24265.02|24346.16|24266.16|24346.16|24266.16|24331.47|24251.47|10
1737393830000|2025-01-20 17:23:50|24348.74|24268.74|24338.58|24258.58|24350.36|24270.36|24338.58|24258.58|10
1737393840000|2025-01-20 17:24:00|24338.79|24258.79|24327.68|24247.68|24338.79|24258.79|24320.49|24240.49|10
1737393850000|2025-01-20 17:24:10|24326.01|24246.01|24338.02|24258.02|24338.02|24258.02|24326.01|24246.01|10
1737393860000|2025-01-20 17:24:20|24338.86|24258.86|24355.3|24275.3|24355.37|24275.37|24338.86|24258.86|10
1737393870000|2025-01-20 17:24:30|24354.11|24274.11|24352.73|24272.73|24356.78|24276.78|24352.73|24272.73|10
1737393880000|2025-01-20 17:24:40|24350.73|24270.73|24342.62|24262.62|24351.35|24271.35|24342.62|24262.62|10
1737393890000|2025-01-20 17:24:50|24340.55|24260.55|24308.96|24228.96|24340.55|24260.55|24308.96|24228.96|10
1737393900000|2025-01-20 17:25:00|24307.92|24227.92|24303.97|24223.97|24307.92|24227.92|24295.85|24215.85|10
1737393910000|2025-01-20 17:25:10|24306.86|24226.86|24299.19|24219.19|24306.86|24226.86|24299.19|24219.19|10
1737393920000|2025-01-20 17:25:20|24294.2|24214.2|24296.29|24216.29|24298.87|24218.87|24291.73|24211.73|10
1737393930000|2025-01-20 17:25:30|24287.15|24207.15|24283.77|24203.77|24289.12|24209.12|24283.77|24203.77|10
1737393940000|2025-01-20 17:25:40|24282.79|24202.79|24254.9|24174.9|24282.79|24202.79|24254.9|24174.9|10
1737393950000|2025-01-20 17:25:50|24254.97|24174.97|24242.32|24162.32|24258.16|24178.16|24242.32|24162.32|10
1737393960000|2025-01-20 17:26:00|24241.87|24161.87|24225.7|24145.7|24241.87|24161.87|24225.7|24145.7|10
1737393970000|2025-01-20 17:26:10|24227.19|24147.19|24215.11|24135.11|24227.19|24147.19|24211.2|24131.2|10
1737393980000|2025-01-20 17:26:20|24214.83|24134.83|24230.73|24150.73|24230.73|24150.73|24213.68|24133.68|10
1737393990000|2025-01-20 17:26:30|24237.57|24157.57|24246.63|24166.63|24253.23|24173.23|24237.57|24157.57|10
1737394000000|2025-01-20 17:26:40|24247.62|24167.62|24259.63|24179.63|24261.46|24181.46|24247.62|24167.62|10
1737394010000|2025-01-20 17:26:50|24259.81|24179.81|24272.22|24192.22|24272.22|24192.22|24259.81|24179.81|10
1737394020000|2025-01-20 17:27:00|24276.68|24196.68|24277.68|24197.68|24278.13|24198.13|24274.32|24194.32|9
1737394030000|2025-01-20 17:27:10|24279.49|24199.49|24269.33|24189.33|24279.83|24199.83|24269.33|24189.33|10
1737394040000|2025-01-20 17:27:20|24310.25|24230.25|24299.66|24219.66|24310.25|24230.25|24298.17|24218.17|10
1737394050000|2025-01-20 17:27:30|24301.29|24221.29|24298.13|24218.13|24304.42|24224.42|24297.83|24217.83|10
1737394060000|2025-01-20 17:27:40|24299.34|24219.34|24284.14|24204.14|24300.95|24220.95|24284.14|24204.14|10
1737394070000|2025-01-20 17:27:50|24279.6|24199.6|24278.75|24198.75|24282|24202|24277.5|24197.5|10
1737394080000|2025-01-20 17:28:00|24276.16|24196.16|24252.82|24172.82|24276.16|24196.16|24252.82|24172.82|10
1737394090000|2025-01-20 17:28:10|24252.57|24172.57|24226.62|24146.62|24252.57|24172.57|24226.62|24146.62|10
1737394100000|2025-01-20 17:28:20|24227.83|24147.83|24204.45|24124.45|24227.83|24147.83|24204.45|24124.45|10
1737394110000|2025-01-20 17:28:30|24205.02|24125.02|24219.31|24139.31|24219.31|24139.31|24205.02|24125.02|10
1737394120000|2025-01-20 17:28:40|24221.43|24141.43|24225.66|24145.66|24229.1|24149.1|24221.43|24141.43|10
1737394130000|2025-01-20 17:28:50|24226.78|24146.78|24231.64|24151.64|24236.53|24156.53|24226.78|24146.78|10
1737394140000|2025-01-20 17:29:00|24232.68|24152.68|24227.9|24147.9|24232.68|24152.68|24227.54|24147.54|9
1737394150000|2025-01-20 17:29:10|24226.65|24146.65|24214.54|24134.54|24226.65|24146.65|24214.54|24134.54|10
1737394160000|2025-01-20 17:29:20|24204.14|24124.14|24177.98|24097.98|24204.14|24124.14|24177.98|24097.98|10
1737394170000|2025-01-20 17:29:30|24176.42|24096.42|24156.05|24076.05|24176.42|24096.42|24156.05|24076.05|10
1737394180000|2025-01-20 17:29:40|24156.71|24076.71|24138.15|24058.15|24156.71|24076.71|24138.15|24058.15|10
1737394190000|2025-01-20 17:29:50|24131.65|24051.65|24121.16|24041.16|24132.74|24052.74|24121.16|24041.16|10
1737394200000|2025-01-20 17:30:00|24122.27|24042.27|24093.31|24013.31|24122.27|24042.27|24093.31|24013.31|10
1737394210000|2025-01-20 17:30:10|24092.01|24012.01|24112.19|24032.19|24112.19|24032.19|24091.44|24011.44|10
1737394220000|2025-01-20 17:30:20|24124.33|24044.33|24163.63|24083.63|24165|24085|24124.33|24044.33|10
1737394230000|2025-01-20 17:30:30|24166.27|24086.27|24175.77|24095.77|24177.84|24097.84|24165.86|24085.86|10
1737394240000|2025-01-20 17:30:40|24175.33|24095.33|24155.59|24075.59|24175.33|24095.33|24155.59|24075.59|10
1737394250000|2025-01-20 17:30:50|24154.95|24074.95|24141.21|24061.21|24154.95|24074.95|24138.6|24058.6|10
1737394260000|2025-01-20 17:31:00|24140.4|24060.4|24142.34|24062.34|24152.84|24072.84|24140.4|24060.4|10
1737394270000|2025-01-20 17:31:10|24142.13|24062.13|24127.04|24047.04|24142.13|24062.13|24127.04|24047.04|10
1737394280000|2025-01-20 17:31:20|24126.37|24046.37|24118.65|24038.65|24128.82|24048.82|24118.65|24038.65|10
1737394290000|2025-01-20 17:31:30|24114.13|24034.13|24098.28|24018.28|24114.13|24034.13|24098.28|24018.28|10
1737394300000|2025-01-20 17:31:40|24097.19|24017.19|24100.9|24020.9|24100.9|24020.9|24094.26|24014.26|10
1737394310000|2025-01-20 17:31:50|24102.19|24022.19|24106.74|24026.74|24109.87|24029.87|24102.19|24022.19|10
1737394320000|2025-01-20 17:32:00|24106.78|24026.78|24118.86|24038.86|24118.86|24038.86|24106.78|24026.78|10
1737394330000|2025-01-20 17:32:10|24119.37|24039.37|24138.23|24058.23|24138.23|24058.23|24119.37|24039.37|10
1737394340000|2025-01-20 17:32:20|24140.8|24060.8|24151.16|24071.16|24151.16|24071.16|24140.8|24060.8|10
1737394350000|2025-01-20 17:32:30|24151.33|24071.33|24182.31|24102.31|24182.49|24102.49|24151.33|24071.33|10
1737394360000|2025-01-20 17:32:40|24182.29|24102.29|24152|24072|24182.29|24102.29|24152|24072|10
1737394370000|2025-01-20 17:32:50|24150.47|24070.47|24132.83|24052.83|24150.47|24070.47|24132.83|24052.83|10
1737394380000|2025-01-20 17:33:00|24134.02|24054.02|24111.53|24031.53|24134.02|24054.02|24111.53|24031.53|10
1737394390000|2025-01-20 17:33:10|24110.61|24030.61|24082.5|24002.5|24110.61|24030.61|24082.5|24002.5|10
1737394400000|2025-01-20 17:33:20|24081.14|24001.14|23995|23915|24081.14|24001.14|23995|23915|10
1737394410000|2025-01-20 17:33:30|23991.34|23911.34|23945.51|23865.51|23991.34|23911.34|23943|23863|10
1737394420000|2025-01-20 17:33:40|23938.99|23858.99|23935.74|23855.74|23938.99|23858.99|23918.63|23838.63|10
1737394430000|2025-01-20 17:33:50|23936.71|23856.71|23921.31|23841.31|23936.71|23856.71|23921.31|23841.31|10
1737394440000|2025-01-20 17:34:00|23922.23|23842.23|23926.57|23846.57|23926.57|23846.57|23919.63|23839.63|10
1737394450000|2025-01-20 17:34:10|23928.59|23848.59|23949.27|23869.27|23949.52|23869.52|23928.59|23848.59|10
1737394460000|2025-01-20 17:34:20|23949.06|23869.06|23972.46|23892.46|23972.46|23892.46|23949.06|23869.06|10
1737394470000|2025-01-20 17:34:30|23974.38|23894.38|23989.38|23909.38|23993.91|23913.91|23974.38|23894.38|10
1737394480000|2025-01-20 17:34:40|23990.5|23910.5|23987.3|23907.3|23995.29|23915.29|23987.3|23907.3|10
1737394490000|2025-01-20 17:34:50|23989.45|23909.45|23993.05|23913.05|23994.74|23914.74|23977.67|23897.67|10
1737394500000|2025-01-20 17:35:00|23995.2|23915.2|23991.51|23911.51|23995.54|23915.54|23988.64|23908.64|10
1737394510000|2025-01-20 17:35:10|23988.9|23908.9|23985.48|23905.48|23991.21|23911.21|23985.48|23905.48|10
1737394520000|2025-01-20 17:35:20|23985.08|23905.08|23976.25|23896.25|23985.08|23905.08|23976.25|23896.25|10
1737394530000|2025-01-20 17:35:30|23974.9|23894.9|23981.82|23901.82|23981.82|23901.82|23969.66|23889.66|10
1737394540000|2025-01-20 17:35:40|23983.55|23903.55|24007.97|23927.97|24007.97|23927.97|23983.55|23903.55|10
1737394550000|2025-01-20 17:35:50|24009.76|23929.76|24020.51|23940.51|24020.51|23940.51|24009.76|23929.76|10
1737394560000|2025-01-20 17:36:00|24023.47|23943.47|24053.77|23973.77|24053.77|23973.77|24021|23941|10
1737394570000|2025-01-20 17:36:10|24056.09|23976.09|24046.69|23966.69|24056.09|23976.09|24046.69|23966.69|10
1737394580000|2025-01-20 17:36:20|24045.68|23965.68|24019.51|23939.51|24045.68|23965.68|24019.51|23939.51|10
1737394590000|2025-01-20 17:36:30|24007.88|23927.88|23986.68|23906.68|24007.88|23927.88|23986.68|23906.68|10
1737394600000|2025-01-20 17:36:40|23987.37|23907.37|23965.96|23885.96|23987.37|23907.37|23965.96|23885.96|10
1737394610000|2025-01-20 17:36:50|23967.18|23887.18|23963.73|23883.73|23971.18|23891.18|23963.73|23883.73|10
1737394620000|2025-01-20 17:37:00|23962.46|23882.46|23946.03|23866.03|23962.46|23882.46|23946.03|23866.03|10
1737394630000|2025-01-20 17:37:10|23934.03|23854.03|23912.4|23832.4|23934.03|23854.03|23912.4|23832.4|10
1737394640000|2025-01-20 17:37:20|23907.99|23827.99|23894.27|23814.27|23908.28|23828.28|23894.27|23814.27|10
1737394650000|2025-01-20 17:37:30|23890.92|23810.92|23870.42|23790.42|23891.27|23811.27|23870.42|23790.42|10
1737394660000|2025-01-20 17:37:40|23870.49|23790.49|23853.35|23773.35|23870.49|23790.49|23853.35|23773.35|10
1737394670000|2025-01-20 17:37:50|23853.16|23773.16|23834.13|23754.13|23853.16|23773.16|23834.13|23754.13|10
1737394680000|2025-01-20 17:38:00|23830.19|23750.19|23828.48|23748.48|23830.19|23750.19|23812.8|23732.8|10
1737394690000|2025-01-20 17:38:10|23826.19|23746.19|23830.32|23750.32|23844.57|23764.57|23823.39|23743.39|10
1737394700000|2025-01-20 17:38:20|23829.18|23749.18|23814.31|23734.31|23829.18|23749.18|23811.74|23731.74|10
1737394710000|2025-01-20 17:38:30|23814.37|23734.37|23811.94|23731.94|23826.01|23746.01|23811.94|23731.94|10
1737394720000|2025-01-20 17:38:40|23806.53|23726.53|23781.88|23701.88|23806.53|23726.53|23781.55|23701.55|10
1737394730000|2025-01-20 17:38:50|23784.92|23704.92|23792.53|23712.53|23799|23719|23784.5|23704.5|10
1737394740000|2025-01-20 17:39:00|23795.48|23715.48|23771.96|23691.96|23801.55|23721.55|23771.96|23691.96|10
1737394750000|2025-01-20 17:39:10|23766.14|23686.14|23688.67|23608.67|23766.14|23686.14|23688.67|23608.67|10
1737394760000|2025-01-20 17:39:20|23664.8|23584.8|23573.98|23493.98|23664.8|23584.8|23573.98|23493.98|10
1737394770000|2025-01-20 17:39:30|23569.98|23489.98|23610.31|23530.31|23610.31|23530.31|23569.35|23489.35|10
1737394780000|2025-01-20 17:39:40|23611.56|23531.56|23604.17|23524.17|23625.79|23545.79|23604.17|23524.17|10
1737394790000|2025-01-20 17:39:50|23594.67|23514.67|23577.95|23497.95|23601.09|23521.09|23577.95|23497.95|10
1737394800000|2025-01-20 17:40:00|23568.65|23488.65|23566.17|23486.17|23570.76|23490.76|23558.31|23478.31|10
1737394810000|2025-01-20 17:40:10|23566.1|23486.1|23657.04|23577.04|23657.04|23577.04|23566.1|23486.1|10
1737394820000|2025-01-20 17:40:20|23664.87|23584.87|23674.27|23594.27|23674.27|23594.27|23660.44|23580.44|10
1737394830000|2025-01-20 17:40:30|23680.59|23600.59|23712.49|23632.49|23712.49|23632.49|23680.59|23600.59|10
1737394840000|2025-01-20 17:40:40|23713.81|23633.81|23702.41|23622.41|23724.51|23644.51|23702.36|23622.36|10
1737394850000|2025-01-20 17:40:50|23695.59|23615.59|23652.62|23572.62|23695.59|23615.59|23652.62|23572.62|10
1737394860000|2025-01-20 17:41:00|23632.94|23552.94|23611.09|23531.09|23632.94|23552.94|23608.29|23528.29|10
1737394870000|2025-01-20 17:41:10|23611.3|23531.3|23584.71|23504.71|23615.01|23535.01|23584.71|23504.71|10
1737394880000|2025-01-20 17:41:20|23582.41|23502.41|23557.42|23477.42|23582.41|23502.41|23557.42|23477.42|10
1737394890000|2025-01-20 17:41:30|23544.58|23464.58|23516.49|23436.49|23547.44|23467.44|23516.49|23436.49|10
1737394900000|2025-01-20 17:41:40|23510.57|23430.57|23504.88|23424.88|23510.57|23430.57|23492.98|23412.98|10
1737394910000|2025-01-20 17:41:50|23502.33|23422.33|23444.41|23364.41|23502.33|23422.33|23444.41|23364.41|10
1737394920000|2025-01-20 17:42:00|23434.54|23354.54|23373.75|23293.75|23440.47|23360.47|23373.75|23293.75|10
1737394930000|2025-01-20 17:42:10|23368.33|23288.33|23364.87|23284.87|23386.85|23306.85|23358.95|23278.95|10
1737394940000|2025-01-20 17:42:20|23352.47|23272.47|23293.2|23213.2|23352.47|23272.47|23293.2|23213.2|10
1737394950000|2025-01-20 17:42:30|23291.78|23211.78|23266.41|23186.41|23291.78|23211.78|23266.08|23186.08|10
1737394960000|2025-01-20 17:42:40|23264.75|23184.75|23291.88|23211.88|23291.88|23211.88|23252.56|23172.56|10
1737394970000|2025-01-20 17:42:50|23299.99|23219.99|23350.81|23270.81|23353.79|23273.79|23299.61|23219.61|10
1737394980000|2025-01-20 17:43:00|23361.91|23281.91|23399.88|23319.88|23399.88|23319.88|23361.91|23281.91|10
1737394990000|2025-01-20 17:43:10|23419.86|23339.86|23447|23367|23451.38|23371.38|23419.86|23339.86|10
1737395000000|2025-01-20 17:43:20|23446.78|23366.78|23442.88|23362.88|23448.9|23368.9|23440.27|23360.27|10
1737395010000|2025-01-20 17:43:30|23456.26|23376.26|23497.86|23417.86|23497.86|23417.86|23456.26|23376.26|10
1737395020000|2025-01-20 17:43:40|23510.67|23430.67|23530|23450|23530|23450|23510.67|23430.67|10
1737395030000|2025-01-20 17:43:50|23536.25|23456.25|23526.76|23446.76|23543.18|23463.18|23526.76|23446.76|10
1737395040000|2025-01-20 17:44:00|23527.4|23447.4|23533.42|23453.42|23537.68|23457.68|23527.4|23447.4|10
1737395050000|2025-01-20 17:44:10|23528.3|23448.3|23467.73|23387.73|23528.3|23448.3|23467.73|23387.73|10
1737395060000|2025-01-20 17:44:20|23459.29|23379.29|23423.4|23343.4|23459.29|23379.29|23423.05|23343.05|10
1737395070000|2025-01-20 17:44:30|23414.71|23334.71|23381.84|23301.84|23416.15|23336.15|23378.77|23298.77|10
1737395080000|2025-01-20 17:44:40|23373.57|23293.57|23338.03|23258.03|23373.57|23293.57|23336.96|23256.96|10
1737395090000|2025-01-20 17:44:50|23337.69|23257.69|23313.27|23233.27|23337.69|23257.69|23313.27|23233.27|10
1737395100000|2025-01-20 17:45:00|23306.97|23226.97|23305.63|23225.63|23308.31|23228.31|23295.98|23215.98|10
1737395110000|2025-01-20 17:45:10|23311.3|23231.3|23321.41|23241.41|23321.46|23241.46|23311.3|23231.3|10
1737395120000|2025-01-20 17:45:20|23317.9|23237.9|23324.39|23244.39|23324.39|23244.39|23299.82|23219.82|10
1737395130000|2025-01-20 17:45:30|23330.64|23250.64|23405.15|23325.15|23405.15|23325.15|23330.64|23250.64|10
1737395140000|2025-01-20 17:45:40|23408.34|23328.34|23455.65|23375.65|23455.65|23375.65|23408.34|23328.34|10
1737395150000|2025-01-20 17:45:50|23455.91|23375.91|23487.33|23407.33|23487.33|23407.33|23455.91|23375.91|10
1737395160000|2025-01-20 17:46:00|23493.29|23413.29|23518.1|23438.1|23518.1|23438.1|23493.29|23413.29|10
1737395170000|2025-01-20 17:46:10|23521.14|23441.14|23516.14|23436.14|23521.95|23441.95|23513.6|23433.6|10
1737395180000|2025-01-20 17:46:20|23517.21|23437.21|23533.84|23453.84|23533.84|23453.84|23517.12|23437.12|10
1737395190000|2025-01-20 17:46:30|23535.91|23455.91|23577.81|23497.81|23586.23|23506.23|23535.91|23455.91|10
1737395200000|2025-01-20 17:46:40|23562.89|23482.89|23547.25|23467.25|23562.89|23482.89|23543.25|23463.25|10
1737395210000|2025-01-20 17:46:50|23548.98|23468.98|23574.07|23494.07|23574.07|23494.07|23548.25|23468.25|10
1737395220000|2025-01-20 17:47:00|23582.15|23502.15|23611.76|23531.76|23611.76|23531.76|23582.15|23502.15|10
1737395230000|2025-01-20 17:47:10|23622.03|23542.03|23629.56|23549.56|23634.75|23554.75|23622.03|23542.03|10
1737395240000|2025-01-20 17:47:20|23629.2|23549.2|23597.22|23517.22|23629.2|23549.2|23597.22|23517.22|10
1737395250000|2025-01-20 17:47:30|23597.99|23517.99|23555.64|23475.64|23597.99|23517.99|23555.64|23475.64|10
1737395260000|2025-01-20 17:47:40|23554.07|23474.07|23546.73|23466.73|23554.07|23474.07|23544.12|23464.12|10
1737395270000|2025-01-20 17:47:50|23544.53|23464.53|23566.13|23486.13|23566.85|23486.85|23543.19|23463.19|10
1737395280000|2025-01-20 17:48:00|23573.45|23493.45|23594.63|23514.63|23598.56|23518.56|23573.45|23493.45|10
1737395290000|2025-01-20 17:48:10|23592.91|23512.91|23575.14|23495.14|23593.99|23513.99|23575.14|23495.14|10
1737395300000|2025-01-20 17:48:20|23573.97|23493.97|23590.41|23510.41|23590.41|23510.41|23573.97|23493.97|10
1737395310000|2025-01-20 17:48:30|23588.08|23508.08|23569.37|23489.37|23589.37|23509.37|23569.37|23489.37|10
1737395320000|2025-01-20 17:48:40|23564.54|23484.54|23568.09|23488.09|23569.62|23489.62|23563.42|23483.42|10
1737395330000|2025-01-20 17:48:50|23569.56|23489.56|23554.62|23474.62|23569.56|23489.56|23554.62|23474.62|10
1737395340000|2025-01-20 17:49:00|23555.83|23475.83|23548.01|23468.01|23556.62|23476.62|23544.11|23464.11|10
1737395350000|2025-01-20 17:49:10|23546.64|23466.64|23543.88|23463.88|23546.64|23466.64|23536.6|23456.6|10
1737395360000|2025-01-20 17:49:20|23544.87|23464.87|23550.09|23470.09|23550.09|23470.09|23543.92|23463.92|10
1737395370000|2025-01-20 17:49:30|23548.6|23468.6|23553.95|23473.95|23553.95|23473.95|23546.44|23466.44|10
1737395380000|2025-01-20 17:49:40|23551.96|23471.96|23562.71|23482.71|23567.63|23487.63|23551.96|23471.96|10
1737395390000|2025-01-20 17:49:50|23550.93|23470.93|23571.2|23491.2|23571.2|23491.2|23550.93|23470.93|10
1737395400000|2025-01-20 17:50:00|23578.23|23498.23|23599.46|23519.46|23600.37|23520.37|23578.23|23498.23|10
1737395410000|2025-01-20 17:50:10|23600.83|23520.83|23620.89|23540.89|23620.89|23540.89|23600.83|23520.83|10
1737395420000|2025-01-20 17:50:20|23623.56|23543.56|23643.65|23563.65|23643.65|23563.65|23623.56|23543.56|10
1737395430000|2025-01-20 17:50:30|23648.02|23568.02|23678.1|23598.1|23678.1|23598.1|23647.51|23567.51|10
1737395440000|2025-01-20 17:50:40|23683.11|23603.11|23692.94|23612.94|23705.11|23625.11|23683.11|23603.11|10
1737395450000|2025-01-20 17:50:50|23694.24|23614.24|23710.28|23630.28|23710.28|23630.28|23694.24|23614.24|10
1737395460000|2025-01-20 17:51:00|23709.42|23629.42|23726.53|23646.53|23726.53|23646.53|23709.42|23629.42|10
1737395470000|2025-01-20 17:51:10|23723.89|23643.89|23750.74|23670.74|23750.74|23670.74|23723.89|23643.89|10
1737395480000|2025-01-20 17:51:20|23753.82|23673.82|23786.52|23706.52|23786.68|23706.68|23753.82|23673.82|10
1737395490000|2025-01-20 17:51:30|23784.37|23704.37|23787.25|23707.25|23789.63|23709.63|23778.62|23698.62|10
1737395500000|2025-01-20 17:51:40|23788.86|23708.86|23773.9|23693.9|23789.58|23709.58|23773.9|23693.9|10
1737395510000|2025-01-20 17:51:50|23772.4|23692.4|23767.25|23687.25|23772.4|23692.4|23765.4|23685.4|10
1737395520000|2025-01-20 17:52:00|23772.31|23692.31|23790.88|23710.88|23792.72|23712.72|23772.31|23692.31|10
1737395530000|2025-01-20 17:52:10|23791.73|23711.73|23830.15|23750.15|23830.15|23750.15|23791.73|23711.73|10
1737395540000|2025-01-20 17:52:20|23831.1|23751.1|23837.34|23757.34|23848.61|23768.61|23831.1|23751.1|10
1737395550000|2025-01-20 17:52:30|23841.85|23761.85|23867.15|23787.15|23867.15|23787.15|23841.85|23761.85|10
1737395560000|2025-01-20 17:52:40|23867.48|23787.48|23879.86|23799.86|23879.86|23799.86|23867.48|23787.48|10
1737395570000|2025-01-20 17:52:50|23891.85|23811.85|23900.31|23820.31|23900.31|23820.31|23891.85|23811.85|10
1737395580000|2025-01-20 17:53:00|23906.47|23826.47|23903.27|23823.27|23907.56|23827.56|23900.23|23820.23|10
1737395590000|2025-01-20 17:53:10|23903.22|23823.22|23944.78|23864.78|23944.78|23864.78|23903.22|23823.22|10
1737395600000|2025-01-20 17:53:20|23946.99|23866.99|23970.17|23890.17|23970.62|23890.62|23946.99|23866.99|10
1737395610000|2025-01-20 17:53:30|23972.74|23892.74|23987.85|23907.85|23987.85|23907.85|23972.74|23892.74|10
1737395620000|2025-01-20 17:53:40|23984.7|23904.7|23991.89|23911.89|24000.39|23920.39|23984.7|23904.7|10
1737395630000|2025-01-20 17:53:50|23993.92|23913.92|23977.25|23897.25|23995.07|23915.07|23977.25|23897.25|10
1737395640000|2025-01-20 17:54:00|23964.84|23884.84|23947.28|23867.28|23964.84|23884.84|23945.5|23865.5|10
1737395650000|2025-01-20 17:54:10|23946.26|23866.26|23939.62|23859.62|23948.87|23868.87|23939.22|23859.22|10
1737395660000|2025-01-20 17:54:20|23931.78|23851.78|23956.9|23876.9|23959.78|23879.78|23931.78|23851.78|10
1737395670000|2025-01-20 17:54:30|23952.15|23872.15|23962.78|23882.78|23969.41|23889.41|23952.15|23872.15|10
1737395680000|2025-01-20 17:54:40|23958.29|23878.29|23969.28|23889.28|23969.82|23889.82|23957.7|23877.7|10
1737395690000|2025-01-20 17:54:50|23970.05|23890.05|23977|23897|23977|23897|23970.05|23890.05|10
1737395700000|2025-01-20 17:55:00|23977.77|23897.77|23964.45|23884.45|23979.74|23899.74|23964.45|23884.45|10
1737395710000|2025-01-20 17:55:10|23963.32|23883.32|23887.42|23807.42|23963.32|23883.32|23887.42|23807.42|10
1737395720000|2025-01-20 17:55:20|23883.18|23803.18|23863.28|23783.28|23883.18|23803.18|23859.35|23779.35|10
1737395730000|2025-01-20 17:55:30|23863.71|23783.71|23863.78|23783.78|23863.78|23783.78|23852.99|23772.99|10
1737395740000|2025-01-20 17:55:40|23859.28|23779.28|23843.91|23763.91|23859.28|23779.28|23843.91|23763.91|10
1737395750000|2025-01-20 17:55:50|23843.5|23763.5|23831.84|23751.84|23843.5|23763.5|23829.49|23749.49|10
1737395760000|2025-01-20 17:56:00|23831.63|23751.63|23841.1|23761.1|23844.14|23764.14|23831.63|23751.63|10
1737395770000|2025-01-20 17:56:10|23838.68|23758.68|23819.45|23739.45|23838.68|23758.68|23819.45|23739.45|10
1737395780000|2025-01-20 17:56:20|23815.59|23735.59|23813.75|23733.75|23815.59|23735.59|23808.59|23728.59|10
1737395790000|2025-01-20 17:56:30|23812|23732|23832.92|23752.92|23834.54|23754.54|23812|23732|10
1737395800000|2025-01-20 17:56:40|23831.58|23751.58|23852.25|23772.25|23852.25|23772.25|23831.58|23751.58|10
1737395810000|2025-01-20 17:56:50|23846.17|23766.17|23840.53|23760.53|23847.1|23767.1|23840.53|23760.53|10
1737395820000|2025-01-20 17:57:00|23832.22|23752.22|23824.77|23744.77|23832.22|23752.22|23820.29|23740.29|10
1737395830000|2025-01-20 17:57:10|23826.64|23746.64|23794.43|23714.43|23826.64|23746.64|23794.43|23714.43|10
1737395840000|2025-01-20 17:57:20|23792.19|23712.19|23775.01|23695.01|23792.19|23712.19|23775.01|23695.01|10
1737395850000|2025-01-20 17:57:30|23776.25|23696.25|23738.24|23658.24|23776.25|23696.25|23738.24|23658.24|10
1737395860000|2025-01-20 17:57:40|23732.78|23652.78|23731.78|23651.78|23732.78|23652.78|23717.03|23637.03|10
1737395870000|2025-01-20 17:57:50|23733.83|23653.83|23734.9|23654.9|23739|23659|23733.23|23653.23|10
1737395880000|2025-01-20 17:58:00|23732.96|23652.96|23724.09|23644.09|23732.96|23652.96|23718.77|23638.77|10
1737395890000|2025-01-20 17:58:10|23727.11|23647.11|23749.94|23669.94|23749.94|23669.94|23727.11|23647.11|10
1737395900000|2025-01-20 17:58:20|23746.04|23666.04|23771.76|23691.76|23771.76|23691.76|23746.04|23666.04|10
1737395910000|2025-01-20 17:58:30|23775.44|23695.44|23811.08|23731.08|23811.08|23731.08|23775.44|23695.44|10
1737395920000|2025-01-20 17:58:40|23812.26|23732.26|23794.88|23714.88|23823.06|23743.06|23794.88|23714.88|10
1737395930000|2025-01-20 17:58:50|23793.68|23713.68|23794.81|23714.81|23794.81|23714.81|23789.99|23709.99|10
1737395940000|2025-01-20 17:59:00|23794.8|23714.8|23788.75|23708.75|23794.8|23714.8|23788.19|23708.19|10
1737395950000|2025-01-20 17:59:10|23789.87|23709.87|23806.06|23726.06|23806.06|23726.06|23789.75|23709.75|10
1737395960000|2025-01-20 17:59:20|23808.86|23728.86|23826.27|23746.27|23826.27|23746.27|23808.86|23728.86|10
1737395970000|2025-01-20 17:59:30|23827.83|23747.83|23835.17|23755.17|23838.61|23758.61|23827.83|23747.83|10
1737395980000|2025-01-20 17:59:40|23825.44|23745.44|23812.61|23732.61|23825.44|23745.44|23811.96|23731.96|10
1737395990000|2025-01-20 17:59:50|23813.86|23733.86|23806.4|23726.4|23813.86|23733.86|23806.4|23726.4|10
1737396000000|2025-01-20 18:00:00|23801.77|23721.77|23783.89|23703.89|23807.08|23727.08|23783.89|23703.89|10
1737396010000|2025-01-20 18:00:10|23790.34|23710.34|23813.4|23733.4|23813.4|23733.4|23780.16|23700.16|10
1737396020000|2025-01-20 18:00:20|23817.85|23737.85|23837.16|23757.16|23839.26|23759.26|23817.85|23737.85|10
1737396030000|2025-01-20 18:00:30|23840.9|23760.9|23882.55|23802.55|23882.55|23802.55|23840.9|23760.9|10
1737396040000|2025-01-20 18:00:40|23884.05|23804.05|23896.64|23816.64|23896.64|23816.64|23884.05|23804.05|10
1737396050000|2025-01-20 18:00:50|23906.57|23826.57|23914.82|23834.82|23914.82|23834.82|23906.57|23826.57|10
1737396060000|2025-01-20 18:01:00|23919.23|23839.23|23912.15|23832.15|23919.23|23839.23|23912.15|23832.15|10
1737396070000|2025-01-20 18:01:10|23910.92|23830.92|23912.28|23832.28|23916.99|23836.99|23910.92|23830.92|10
1737396080000|2025-01-20 18:01:20|23912.24|23832.24|23884.48|23804.48|23912.24|23832.24|23884.48|23804.48|10
1737396090000|2025-01-20 18:01:30|23884.85|23804.85|23863.84|23783.84|23888.62|23808.62|23863.84|23783.84|10
1737396100000|2025-01-20 18:01:40|23859.78|23779.78|23851.79|23771.79|23864.06|23784.06|23851.79|23771.79|10
1737396110000|2025-01-20 18:01:50|23852.17|23772.17|23843.62|23763.62|23852.17|23772.17|23843.62|23763.62|10
1737396120000|2025-01-20 18:02:00|23842.5|23762.5|23855.77|23775.77|23855.77|23775.77|23839.74|23759.74|10
1737396130000|2025-01-20 18:02:10|23855.26|23775.26|23847.73|23767.73|23855.26|23775.26|23847.73|23767.73|10
1737396140000|2025-01-20 18:02:20|23846.57|23766.57|23828.17|23748.17|23846.57|23766.57|23825.71|23745.71|10
1737396150000|2025-01-20 18:02:30|23826.38|23746.38|23814.27|23734.27|23826.38|23746.38|23812.7|23732.7|10
1737396160000|2025-01-20 18:02:40|23816.28|23736.28|23832.02|23752.02|23832.02|23752.02|23816.28|23736.28|10
1737396170000|2025-01-20 18:02:50|23832.45|23752.45|23835.86|23755.86|23839.11|23759.11|23832.45|23752.45|10
1737396180000|2025-01-20 18:03:00|23835.47|23755.47|23839.61|23759.61|23842.96|23762.96|23835.45|23755.45|10
1737396190000|2025-01-20 18:03:10|23851.48|23771.48|23868.35|23788.35|23868.35|23788.35|23851.48|23771.48|10
1737396200000|2025-01-20 18:03:20|23869.01|23789.01|23886.86|23806.86|23888.76|23808.76|23869.01|23789.01|10
1737396210000|2025-01-20 18:03:30|23888.81|23808.81|23902.91|23822.91|23905.7|23825.7|23888.81|23808.81|9
1737396220000|2025-01-20 18:03:40|23905.71|23825.71|23899.02|23819.02|23905.71|23825.71|23898.49|23818.49|10
1737396230000|2025-01-20 18:03:50|23897.54|23817.54|23905.61|23825.61|23905.61|23825.61|23897.54|23817.54|10
1737396240000|2025-01-20 18:04:00|23906.05|23826.05|23908.55|23828.55|23909.27|23829.27|23905.62|23825.62|10
1737396250000|2025-01-20 18:04:10|23908.35|23828.35|23917.77|23837.77|23919.92|23839.92|23906.62|23826.62|10
1737396260000|2025-01-20 18:04:20|23917.29|23837.29|23876.41|23796.41|23917.29|23837.29|23876.41|23796.41|10
1737396270000|2025-01-20 18:04:30|23875.94|23795.94|23871.8|23791.8|23876.28|23796.28|23869.47|23789.47|10
1737396280000|2025-01-20 18:04:40|23873.02|23793.02|23869.37|23789.37|23873.45|23793.45|23867.7|23787.7|10
1737396290000|2025-01-20 18:04:50|23872.86|23792.86|23888.43|23808.43|23888.43|23808.43|23872.86|23792.86|10
1737396300000|2025-01-20 18:05:00|23889.89|23809.89|23875.84|23795.84|23890.61|23810.61|23875.84|23795.84|10
1737396310000|2025-01-20 18:05:10|23878.45|23798.45|23863.01|23783.01|23878.45|23798.45|23863.01|23783.01|10
1737396320000|2025-01-20 18:05:20|23859.28|23779.28|23848.36|23768.36|23859.28|23779.28|23848.32|23768.32|10
1737396330000|2025-01-20 18:05:30|23849.27|23769.27|23834|23754|23849.27|23769.27|23834|23754|10
1737396340000|2025-01-20 18:05:40|23831.82|23751.82|23831.34|23751.34|23832.13|23752.13|23830.49|23750.49|10
1737396350000|2025-01-20 18:05:50|23832.42|23752.42|23826.17|23746.17|23833.85|23753.85|23826.17|23746.17|10
1737396360000|2025-01-20 18:06:00|23825.54|23745.54|23812.68|23732.68|23825.54|23745.54|23812.68|23732.68|10
1737396370000|2025-01-20 18:06:10|23810.2|23730.2|23776.17|23696.17|23810.2|23730.2|23776.17|23696.17|10
1737396380000|2025-01-20 18:06:20|23775.26|23695.26|23758.56|23678.56|23775.26|23695.26|23758.56|23678.56|10
1737396390000|2025-01-20 18:06:30|23754.74|23674.74|23785.28|23705.28|23785.28|23705.28|23751.52|23671.52|10
1737396400000|2025-01-20 18:06:40|23785.09|23705.09|23813.04|23733.04|23813.04|23733.04|23785.09|23705.09|10
1737396410000|2025-01-20 18:06:50|23815.36|23735.36|23853.21|23773.21|23853.21|23773.21|23815.36|23735.36|10
1737396420000|2025-01-20 18:07:00|23854.65|23774.65|23864.1|23784.1|23864.91|23784.91|23852.73|23772.73|10
1737396430000|2025-01-20 18:07:10|23865.69|23785.69|23871.87|23791.87|23872.67|23792.67|23865.69|23785.69|10
1737396440000|2025-01-20 18:07:20|23871.36|23791.36|23864.45|23784.45|23871.36|23791.36|23864.45|23784.45|10
1737396450000|2025-01-20 18:07:30|23864.18|23784.18|23850.69|23770.69|23864.18|23784.18|23850.69|23770.69|10
1737396460000|2025-01-20 18:07:40|23851.05|23771.05|23842.64|23762.64|23851.05|23771.05|23842.36|23762.36|10
1737396470000|2025-01-20 18:07:50|23843.67|23763.67|23859.68|23779.68|23859.68|23779.68|23843.67|23763.67|10
1737396480000|2025-01-20 18:08:00|23857.61|23777.61|23860.78|23780.78|23860.78|23780.78|23857.08|23777.08|10
1737396490000|2025-01-20 18:08:10|23859.8|23779.8|23869.35|23789.35|23869.35|23789.35|23859.06|23779.06|10
1737396500000|2025-01-20 18:08:20|23870.18|23790.18|23870.42|23790.42|23873.26|23793.26|23870.18|23790.18|10
1737396510000|2025-01-20 18:08:30|23872.25|23792.25|23867.42|23787.42|23873.7|23793.7|23867.27|23787.27|10
1737396520000|2025-01-20 18:08:40|23868.15|23788.15|23869.96|23789.96|23872.08|23792.08|23868.15|23788.15|10
1737396530000|2025-01-20 18:08:50|23870.38|23790.38|23878.53|23798.53|23878.53|23798.53|23870.33|23790.33|10
1737396540000|2025-01-20 18:09:00|23879.44|23799.44|23892.26|23812.26|23893.15|23813.15|23879.44|23799.44|10
1737396550000|2025-01-20 18:09:10|23892.67|23812.67|23904.49|23824.49|23904.49|23824.49|23892.67|23812.67|10
1737396560000|2025-01-20 18:09:20|23905.68|23825.68|23923.25|23843.25|23923.25|23843.25|23905.68|23825.68|10
1737396570000|2025-01-20 18:09:30|23923.44|23843.44|23940.53|23860.53|23940.53|23860.53|23922.89|23842.89|10
1737396580000|2025-01-20 18:09:40|23942.29|23862.29|23960.4|23880.4|23960.4|23880.4|23942.29|23862.29|10
1737396590000|2025-01-20 18:09:50|23961.85|23881.85|23975.46|23895.46|23975.46|23895.46|23961.85|23881.85|10
1737396600000|2025-01-20 18:10:00|23974.05|23894.05|24007.6|23927.6|24007.6|23927.6|23974.05|23894.05|10
1737396610000|2025-01-20 18:10:10|24011.25|23931.25|24009|23929|24019.32|23939.32|24009|23929|10
1737396620000|2025-01-20 18:10:20|24008.28|23928.28|23981.24|23901.24|24008.28|23928.28|23980.59|23900.59|10
1737396630000|2025-01-20 18:10:30|23982.48|23902.48|23977.55|23897.55|23982.48|23902.48|23977.55|23897.55|10
1737396640000|2025-01-20 18:10:40|23979.05|23899.05|23985.45|23905.45|23986.07|23906.07|23978.13|23898.13|10
1737396650000|2025-01-20 18:10:50|23984.28|23904.28|23974.65|23894.65|23984.28|23904.28|23974.65|23894.65|10
1737396660000|2025-01-20 18:11:00|23974.56|23894.56|23938.35|23858.35|23974.56|23894.56|23938.35|23858.35|10
1737396670000|2025-01-20 18:11:10|23935.26|23855.26|23932.8|23852.8|23936.39|23856.39|23931.77|23851.77|10
1737396680000|2025-01-20 18:11:20|23932.68|23852.68|23933.54|23853.54|23934.26|23854.26|23930.39|23850.39|10
1737396690000|2025-01-20 18:11:30|23933.46|23853.46|23945.29|23865.29|23946.53|23866.53|23933.46|23853.46|10
1737396700000|2025-01-20 18:11:40|23947.59|23867.59|23948.2|23868.2|23950.8|23870.8|23942.9|23862.9|10
1737396710000|2025-01-20 18:11:50|23946.82|23866.82|23954.96|23874.96|23954.96|23874.96|23945.83|23865.83|10
1737396720000|2025-01-20 18:12:00|23955.52|23875.52|23964.48|23884.48|23964.48|23884.48|23955.52|23875.52|10
1737396730000|2025-01-20 18:12:10|23964.17|23884.17|23971.37|23891.37|23971.37|23891.37|23959.66|23879.66|9
1737396740000|2025-01-20 18:12:20|23970.48|23890.48|23985.03|23905.03|23985.03|23905.03|23970.48|23890.48|10
1737396750000|2025-01-20 18:12:30|23988.62|23908.62|23999.9|23919.9|24002.88|23922.88|23988.62|23908.62|10
1737396760000|2025-01-20 18:12:40|23999.96|23919.96|24008.33|23928.33|24008.33|23928.33|23999.96|23919.96|10
1737396770000|2025-01-20 18:12:50|24007.2|23927.2|24012.38|23932.38|24012.38|23932.38|24004.06|23924.06|10
1737396780000|2025-01-20 18:13:00|24011.87|23931.87|24018.04|23938.04|24018.41|23938.41|24011.87|23931.87|10
1737396790000|2025-01-20 18:13:10|24018.7|23938.7|24005.55|23925.55|24019.67|23939.67|24005.55|23925.55|10
1737396800000|2025-01-20 18:13:20|24005.79|23925.79|23989.54|23909.54|24005.79|23925.79|23989.36|23909.36|10
1737396810000|2025-01-20 18:13:30|23987.54|23907.54|23986.55|23906.55|23987.54|23907.54|23978.19|23898.19|10
1737396820000|2025-01-20 18:13:40|23984.4|23904.4|23980.55|23900.55|23984.71|23904.71|23980.55|23900.55|10
1737396830000|2025-01-20 18:13:50|23980.65|23900.65|23981.35|23901.35|23983.27|23903.27|23980.65|23900.65|10
1737396840000|2025-01-20 18:14:00|23981.01|23901.01|23982.33|23902.33|23982.33|23902.33|23976.12|23896.12|10
1737396850000|2025-01-20 18:14:10|23981.97|23901.97|24003.95|23923.95|24003.95|23923.95|23981.97|23901.97|10
1737396860000|2025-01-20 18:14:20|24003.72|23923.72|24006.89|23926.89|24006.89|23926.89|23999.8|23919.8|10
1737396870000|2025-01-20 18:14:30|24006.4|23926.4|24008.42|23928.42|24011.64|23931.64|24005.47|23925.47|10
1737396880000|2025-01-20 18:14:40|24006.03|23926.03|23993.19|23913.19|24006.03|23926.03|23992.8|23912.8|10
1737396890000|2025-01-20 18:14:50|23991.47|23911.47|23995.04|23915.04|23998.29|23918.29|23989.23|23909.23|10
1737396900000|2025-01-20 18:15:00|23994.69|23914.69|23982.17|23902.17|23995.77|23915.77|23982.17|23902.17|10
1737396910000|2025-01-20 18:15:10|23983.62|23903.62|23984.78|23904.78|23986.07|23906.07|23982.9|23902.9|10
1737396920000|2025-01-20 18:15:20|23985.47|23905.47|23993.17|23913.17|23993.28|23913.28|23985.47|23905.47|10
1737396930000|2025-01-20 18:15:30|23994.19|23914.19|23976.18|23896.18|23994.19|23914.19|23976.18|23896.18|10
1737396940000|2025-01-20 18:15:40|23976.96|23896.96|23972.01|23892.01|23977.28|23897.28|23971.33|23891.33|10
1737396950000|2025-01-20 18:15:50|23972.24|23892.24|23941.04|23861.04|23972.63|23892.63|23941.04|23861.04|10
1737396960000|2025-01-20 18:16:00|23940.43|23860.43|23933.56|23853.56|23940.43|23860.43|23933.56|23853.56|10
1737396970000|2025-01-20 18:16:10|23928.99|23848.99|23933.86|23853.86|23935.32|23855.32|23928.99|23848.99|10
1737396980000|2025-01-20 18:16:20|23922.34|23842.34|23930.77|23850.77|23930.77|23850.77|23922.34|23842.34|10
1737396990000|2025-01-20 18:16:30|23932.94|23852.94|23943.56|23863.56|23943.87|23863.87|23932.94|23852.94|10
1737397000000|2025-01-20 18:16:40|23945.75|23865.75|23938.11|23858.11|23945.75|23865.75|23938.11|23858.11|10
1737397010000|2025-01-20 18:16:50|23937.05|23857.05|23931.73|23851.73|23937.05|23857.05|23931.59|23851.59|10
1737397020000|2025-01-20 18:17:00|23931.53|23851.53|23938.15|23858.15|23939.2|23859.2|23931.53|23851.53|10
1737397030000|2025-01-20 18:17:10|23937.45|23857.45|23936.96|23856.96|23939.36|23859.36|23936.7|23856.7|9
1737397040000|2025-01-20 18:17:20|23935.11|23855.11|23921.67|23841.67|23935.11|23855.11|23921.36|23841.36|10
1737397050000|2025-01-20 18:17:30|23921.65|23841.65|23915.45|23835.45|23925.08|23845.08|23915.45|23835.45|10
1737397060000|2025-01-20 18:17:40|23915.35|23835.35|23905.15|23825.15|23917.81|23837.81|23905.15|23825.15|10
1737397070000|2025-01-20 18:17:50|23903.34|23823.34|23899.42|23819.42|23903.34|23823.34|23899.02|23819.02|10
1737397080000|2025-01-20 18:18:00|23900.81|23820.81|23889.45|23809.45|23905.2|23825.2|23889.45|23809.45|10
1737397090000|2025-01-20 18:18:10|23887.69|23807.69|23873.59|23793.59|23887.69|23807.69|23870.39|23790.39|10
1737397100000|2025-01-20 18:18:20|23871.46|23791.46|23858.18|23778.18|23871.46|23791.46|23857.32|23777.32|10
1737397110000|2025-01-20 18:18:30|23858.59|23778.59|23856.29|23776.29|23859.09|23779.09|23853.77|23773.77|10
1737397120000|2025-01-20 18:18:40|23855.27|23775.27|23856.21|23776.21|23856.21|23776.21|23852.99|23772.99|9
1737397130000|2025-01-20 18:18:50|23856.17|23776.17|23874.39|23794.39|23874.39|23794.39|23856.17|23776.17|10
1737397140000|2025-01-20 18:19:00|23874.84|23794.84|23882.69|23802.69|23883.06|23803.06|23874.6|23794.6|10
1737397150000|2025-01-20 18:19:10|23882.02|23802.02|23909.04|23829.04|23909.04|23829.04|23877.99|23797.99|10
1737397160000|2025-01-20 18:19:20|23909.1|23829.1|23917.31|23837.31|23917.31|23837.31|23909.1|23829.1|10
1737397170000|2025-01-20 18:19:30|23919.16|23839.16|23913.11|23833.11|23919.16|23839.16|23910.39|23830.39|10
1737397180000|2025-01-20 18:19:40|23913.64|23833.64|23912.89|23832.89|23913.64|23833.64|23909.92|23829.92|10
1737397190000|2025-01-20 18:19:50|23915.78|23835.78|23919.58|23839.58|23920.45|23840.45|23915.7|23835.7|10
1737397200000|2025-01-20 18:20:00|23921.9|23841.9|23924.69|23844.69|23924.69|23844.69|23920.01|23840.01|10
1737397210000|2025-01-20 18:20:10|23924.82|23844.82|23923.56|23843.56|23924.82|23844.82|23921.06|23841.06|10
1737397220000|2025-01-20 18:20:20|23923.21|23843.21|23924.32|23844.32|23925.48|23845.48|23922.44|23842.44|10
1737397230000|2025-01-20 18:20:30|23920.75|23840.75|23920.21|23840.21|23920.75|23840.75|23918.26|23838.26|8
1737397240000|2025-01-20 18:20:40|23920.76|23840.76|23932.39|23852.39|23933.49|23853.49|23920.76|23840.76|10
1737397250000|2025-01-20 18:20:50|23933.95|23853.95|23948.02|23868.02|23948.02|23868.02|23933.95|23853.95|10
1737397260000|2025-01-20 18:21:00|23947.77|23867.77|23941.4|23861.4|23950.34|23870.34|23941.4|23861.4|9
1737397270000|2025-01-20 18:21:10|23940.84|23860.84|23943.73|23863.73|23943.73|23863.73|23937.85|23857.85|10
1737397280000|2025-01-20 18:21:20|23946.95|23866.95|23954.16|23874.16|23954.74|23874.74|23946.95|23866.95|10
1737397290000|2025-01-20 18:21:30|23956.3|23876.3|23959.17|23879.17|23959.17|23879.17|23956.3|23876.3|10
1737397300000|2025-01-20 18:21:40|23960.05|23880.05|23967.58|23887.58|23968.6|23888.6|23957.19|23877.19|10
1737397310000|2025-01-20 18:21:50|23966.89|23886.89|23969.32|23889.32|23973.99|23893.99|23966.89|23886.89|10
1737397320000|2025-01-20 18:22:00|23970.75|23890.75|23964.43|23884.43|23970.75|23890.75|23963.42|23883.42|10
1737397330000|2025-01-20 18:22:10|23963.63|23883.63|23955.88|23875.88|23963.63|23883.63|23955.88|23875.88|10
1737397340000|2025-01-20 18:22:20|23955.61|23875.61|23958.6|23878.6|23958.81|23878.81|23952.91|23872.91|10
1737397350000|2025-01-20 18:22:30|23959.38|23879.38|23951.89|23871.89|23960.98|23880.98|23951.89|23871.89|10
1737397360000|2025-01-20 18:22:40|23952.44|23872.44|23959.26|23879.26|23959.95|23879.95|23952.44|23872.44|10
1737397370000|2025-01-20 18:22:50|23960.13|23880.13|23972.16|23892.16|23972.16|23892.16|23959.31|23879.31|10
1737397380000|2025-01-20 18:23:00|23973.05|23893.05|23975.2|23895.2|23976.45|23896.45|23972.99|23892.99|10
1737397390000|2025-01-20 18:23:10|23976.52|23896.52|23976.08|23896.08|23977.53|23897.53|23974.82|23894.82|10
1737397400000|2025-01-20 18:23:20|23978.78|23898.78|23979.05|23899.05|23981.68|23901.68|23978.78|23898.78|10
1737397410000|2025-01-20 18:23:30|23978.7|23898.7|23974.64|23894.64|23979.05|23899.05|23974.64|23894.64|10
1737397420000|2025-01-20 18:23:40|23973.94|23893.94|23979.27|23899.27|23980.24|23900.24|23973.3|23893.3|10
1737397430000|2025-01-20 18:23:50|23978.8|23898.8|24007.78|23927.78|24008.12|23928.12|23978.8|23898.8|10
1737397440000|2025-01-20 18:24:00|24009.28|23929.28|24002.02|23922.02|24009.28|23929.28|24002.02|23922.02|10
1737397450000|2025-01-20 18:24:10|24003.3|23923.3|24005.64|23925.64|24005.96|23925.96|24002.67|23922.67|10
1737397460000|2025-01-20 18:24:20|24006.17|23926.17|24001.78|23921.78|24006.47|23926.47|23998.54|23918.54|10
1737397470000|2025-01-20 18:24:30|24002.07|23922.07|24037.38|23957.38|24037.38|23957.38|24002.07|23922.07|10
1737397480000|2025-01-20 18:24:40|24039.71|23959.71|24061.01|23981.01|24061.01|23981.01|24039.71|23959.71|10
1737397490000|2025-01-20 18:24:50|24069.73|23989.73|24071.1|23991.1|24071.1|23991.1|24068.21|23988.21|10
1737397500000|2025-01-20 18:25:00|24071.04|23991.04|24071.15|23991.15|24072.6|23992.6|24069.76|23989.76|10
1737397510000|2025-01-20 18:25:10|24070.9|23990.9|24074.71|23994.71|24074.9|23994.9|24069.35|23989.35|10
1737397520000|2025-01-20 18:25:20|24074.11|23994.11|24047.23|23967.23|24074.11|23994.11|24047.23|23967.23|10
1737397530000|2025-01-20 18:25:30|24045.63|23965.63|24046.83|23966.83|24046.83|23966.83|24039.82|23959.82|9
1737397540000|2025-01-20 18:25:40|24046.1|23966.1|24037.83|23957.83|24046.1|23966.1|24037.83|23957.83|10
1737397550000|2025-01-20 18:25:50|24035.94|23955.94|24024.78|23944.78|24035.94|23955.94|24023.54|23943.54|10
1737397560000|2025-01-20 18:26:00|24021.26|23941.26|24013.9|23933.9|24022.34|23942.34|24013.9|23933.9|10
1737397570000|2025-01-20 18:26:10|24012.38|23932.38|24010.76|23930.76|24013|23933|24010.76|23930.76|10
1737397580000|2025-01-20 18:26:20|24010.04|23930.04|24018.21|23938.21|24018.95|23938.95|24009.67|23929.67|10
1737397590000|2025-01-20 18:26:30|24018.68|23938.68|24009.48|23929.48|24018.68|23938.68|24009.48|23929.48|9
1737397600000|2025-01-20 18:26:40|24009.99|23929.99|24013.37|23933.37|24013.37|23933.37|24006.18|23926.18|10
1737397610000|2025-01-20 18:26:50|24013.41|23933.41|24006.81|23926.81|24013.41|23933.41|24006.81|23926.81|10
1737397620000|2025-01-20 18:27:00|24006.78|23926.78|24005.27|23925.27|24007.64|23927.64|24005.01|23925.01|10
1737397630000|2025-01-20 18:27:10|24004.85|23924.85|24006.9|23926.9|24007.72|23927.72|24004.48|23924.48|10
1737397640000|2025-01-20 18:27:20|24006.83|23926.83|24008.65|23928.65|24011.43|23931.43|24005.54|23925.54|10
1737397650000|2025-01-20 18:27:30|24008.26|23928.26|24011.69|23931.69|24013.15|23933.15|24007.75|23927.75|10
1737397660000|2025-01-20 18:27:40|24012.35|23932.35|24002.19|23922.19|24012.35|23932.35|23998.77|23918.77|10
1737397670000|2025-01-20 18:27:50|23999.86|23919.86|23995.41|23915.41|23999.86|23919.86|23995.41|23915.41|10
1737397680000|2025-01-20 18:28:00|23995.64|23915.64|23989.29|23909.29|23995.64|23915.64|23988.1|23908.1|9
1737397690000|2025-01-20 18:28:10|23989.25|23909.25|23993.86|23913.86|23993.86|23913.86|23985.92|23905.92|10
1737397700000|2025-01-20 18:28:20|23994.24|23914.24|24003.34|23923.34|24003.34|23923.34|23994.24|23914.24|10
1737397710000|2025-01-20 18:28:30|24003.21|23923.21|24017.16|23937.16|24017.16|23937.16|24003.21|23923.21|10
1737397720000|2025-01-20 18:28:40|24016.62|23936.62|24011.62|23931.62|24016.62|23936.62|24011.62|23931.62|10
1737397730000|2025-01-20 18:28:50|24011.43|23931.43|24008.39|23928.39|24011.43|23931.43|24008.39|23928.39|10
1737397740000|2025-01-20 18:29:00|24007.89|23927.89|24014.49|23934.49|24016.07|23936.07|24007.17|23927.17|10
1737397750000|2025-01-20 18:29:10|24015|23935|24016.84|23936.84|24016.84|23936.84|24013.94|23933.94|10
1737397760000|2025-01-20 18:29:20|24016.87|23936.87|24016.73|23936.73|24018.45|23938.45|24015.98|23935.98|10
1737397770000|2025-01-20 18:29:30|24018.58|23938.58|24030.25|23950.25|24030.25|23950.25|24018.58|23938.58|10
1737397780000|2025-01-20 18:29:40|24030.17|23950.17|24022.5|23942.5|24032.36|23952.36|24022.5|23942.5|10
1737397790000|2025-01-20 18:29:50|24016.44|23936.44|24010.32|23930.32|24017.04|23937.04|24010|23930|10
1737397800000|2025-01-20 18:30:00|24010.49|23930.49|24007.9|23927.9|24015.63|23935.63|24005.84|23925.84|10
1737397810000|2025-01-20 18:30:10|24011.73|23931.73|24020.64|23940.64|24020.64|23940.64|24011.73|23931.73|10
1737397820000|2025-01-20 18:30:20|24019.8|23939.8|24008.48|23928.48|24019.8|23939.8|24008.01|23928.01|10
1737397830000|2025-01-20 18:30:30|24009.29|23929.29|24004.24|23924.24|24009.38|23929.38|24004.24|23924.24|10
1737397840000|2025-01-20 18:30:40|24007.88|23927.88|24024.24|23944.24|24024.24|23944.24|24007.88|23927.88|10
1737397850000|2025-01-20 18:30:50|24023.89|23943.89|24015.12|23935.12|24023.89|23943.89|24012.01|23932.01|10
1737397860000|2025-01-20 18:31:00|24015.19|23935.19|24015.02|23935.02|24016.21|23936.21|24013.44|23933.44|10
1737397870000|2025-01-20 18:31:10|24015.17|23935.17|24015.41|23935.41|24016.97|23936.97|24015.17|23935.17|10
1737397880000|2025-01-20 18:31:20|24016.31|23936.31|24010.59|23930.59|24016.31|23936.31|24010.05|23930.05|10
1737397890000|2025-01-20 18:31:30|24010.39|23930.39|24022.76|23942.76|24022.76|23942.76|24010.39|23930.39|10
1737397900000|2025-01-20 18:31:40|24021.88|23941.88|24036.01|23956.01|24036.01|23956.01|24021.68|23941.68|10
1737397910000|2025-01-20 18:31:50|24038.26|23958.26|24070.28|23990.28|24070.28|23990.28|24038.26|23958.26|10
1737397920000|2025-01-20 18:32:00|24070.64|23990.64|24057.04|23977.04|24071.2|23991.2|24056.45|23976.45|10
1737397930000|2025-01-20 18:32:10|24053.68|23973.68|24064.55|23984.55|24064.55|23984.55|24053.68|23973.68|10
1737397940000|2025-01-20 18:32:20|24064.01|23984.01|24057.43|23977.43|24064.02|23984.02|24057.43|23977.43|10
1737397950000|2025-01-20 18:32:30|24057.03|23977.03|24046.33|23966.33|24057.03|23977.03|24046.33|23966.33|10
1737397960000|2025-01-20 18:32:40|24044.96|23964.96|24038.8|23958.8|24045.04|23965.04|24038.8|23958.8|10
1737397970000|2025-01-20 18:32:50|24035.51|23955.51|24023.72|23943.72|24035.51|23955.51|24023.72|23943.72|10
1737397980000|2025-01-20 18:33:00|24024.24|23944.24|24013.7|23933.7|24024.24|23944.24|24012.79|23932.79|10
1737397990000|2025-01-20 18:33:10|24014.22|23934.22|24021.48|23941.48|24021.48|23941.48|24013.35|23933.35|10
1737398000000|2025-01-20 18:33:20|24022.39|23942.39|24017.32|23937.32|24028.29|23948.29|24017.32|23937.32|10
1737398010000|2025-01-20 18:33:30|24016.89|23936.89|24010.68|23930.68|24016.89|23936.89|24010.68|23930.68|10
1737398020000|2025-01-20 18:33:40|24008.07|23928.07|24006.54|23926.54|24008.07|23928.07|24003.86|23923.86|10
1737398030000|2025-01-20 18:33:50|24007|23927|24001.65|23921.65|24009.16|23929.16|24001.03|23921.03|10
1737398040000|2025-01-20 18:34:00|23999.3|23919.3|23994.74|23914.74|23999.3|23919.3|23990.86|23910.86|10
1737398050000|2025-01-20 18:34:10|23990.35|23910.35|23971.19|23891.19|23990.35|23910.35|23971.19|23891.19|10
1737398060000|2025-01-20 18:34:20|23969.63|23889.63|23968.97|23888.97|23969.77|23889.77|23966.2|23886.2|10
1737398070000|2025-01-20 18:34:30|23968.61|23888.61|23962.31|23882.31|23968.61|23888.61|23961.98|23881.98|10
1737398080000|2025-01-20 18:34:40|23962|23882|23963.73|23883.73|23969.02|23889.02|23962|23882|10
1737398090000|2025-01-20 18:34:50|23964.92|23884.92|23970.66|23890.66|23970.66|23890.66|23964.92|23884.92|10
1737398100000|2025-01-20 18:35:00|23971.38|23891.38|23985.95|23905.95|23987.37|23907.37|23970.68|23890.68|10
1737398110000|2025-01-20 18:35:10|23996.85|23916.85|23997.31|23917.31|23999.23|23919.23|23995.93|23915.93|10
1737398120000|2025-01-20 18:35:20|24001.23|23921.23|24006.41|23926.41|24006.41|23926.41|24001.22|23921.22|10
1737398130000|2025-01-20 18:35:30|24010.24|23930.24|24024.03|23944.03|24025.29|23945.29|24010.24|23930.24|10
1737398140000|2025-01-20 18:35:40|24025.83|23945.83|24032.16|23952.16|24032.57|23952.57|24025.27|23945.27|10
1737398150000|2025-01-20 18:35:50|24031.9|23951.9|24028.71|23948.71|24035.34|23955.34|24028.71|23948.71|10
1737398160000|2025-01-20 18:36:00|24027.09|23947.09|24015.29|23935.29|24027.09|23947.09|24015.29|23935.29|10
1737398170000|2025-01-20 18:36:10|24014.44|23934.44|24022.08|23942.08|24022.08|23942.08|24014.44|23934.44|10
1737398180000|2025-01-20 18:36:20|24024.29|23944.29|24018.66|23938.66|24024.29|23944.29|24018.66|23938.66|10
1737398190000|2025-01-20 18:36:30|24017.88|23937.88|24033.67|23953.67|24033.67|23953.67|24017.88|23937.88|10
1737398200000|2025-01-20 18:36:40|24033.83|23953.83|24044.85|23964.85|24044.85|23964.85|24033.83|23953.83|10
1737398210000|2025-01-20 18:36:50|24044.62|23964.62|24052.97|23972.97|24052.97|23972.97|24044.62|23964.62|10
1737398220000|2025-01-20 18:37:00|24054.92|23974.92|24058.34|23978.34|24058.34|23978.34|24051.84|23971.84|10
1737398230000|2025-01-20 18:37:10|24060.15|23980.15|24062.63|23982.63|24062.82|23982.82|24059.19|23979.19|10
1737398240000|2025-01-20 18:37:20|24063.46|23983.46|24062.79|23982.79|24063.46|23983.46|24060.5|23980.5|10
1737398250000|2025-01-20 18:37:30|24062.97|23982.97|24066.51|23986.51|24068.8|23988.8|24062.97|23982.97|10
1737398260000|2025-01-20 18:37:40|24068.06|23988.06|24060|23980|24068.98|23988.98|24060|23980|10
1737398270000|2025-01-20 18:37:50|24061.21|23981.21|24058.88|23978.88|24063.45|23983.45|24058.88|23978.88|10
1737398280000|2025-01-20 18:38:00|24062.94|23982.94|24075.02|23995.02|24075.02|23995.02|24062.27|23982.27|10
1737398290000|2025-01-20 18:38:10|24080.13|24000.13|24097.35|24017.35|24097.35|24017.35|24080.13|24000.13|10
1737398300000|2025-01-20 18:38:20|24097.62|24017.62|24111.27|24031.27|24114.71|24034.71|24097.62|24017.62|10
1737398310000|2025-01-20 18:38:30|24112.86|24032.86|24121.14|24041.14|24122.56|24042.56|24112.86|24032.86|10
1737398320000|2025-01-20 18:38:40|24120.9|24040.9|24112.1|24032.1|24120.94|24040.94|24111.33|24031.33|10
1737398330000|2025-01-20 18:38:50|24112.06|24032.06|24090.47|24010.47|24112.06|24032.06|24090.47|24010.47|9
1737398340000|2025-01-20 18:39:00|24091.16|24011.16|24091.29|24011.29|24092.88|24012.88|24089.9|24009.9|10
1737398350000|2025-01-20 18:39:10|24089.19|24009.19|24090.64|24010.64|24094.17|24014.17|24089.19|24009.19|10
1737398360000|2025-01-20 18:39:20|24089.04|24009.04|24087.18|24007.18|24092.57|24012.57|24086.49|24006.49|10
1737398370000|2025-01-20 18:39:30|24087.4|24007.4|24088.72|24008.72|24088.96|24008.96|24085.31|24005.31|10
1737398380000|2025-01-20 18:39:40|24090.02|24010.02|24085.19|24005.19|24091.56|24011.56|24085.19|24005.19|10
1737398390000|2025-01-20 18:39:50|24083.52|24003.52|24061.2|23981.2|24083.52|24003.52|24061.2|23981.2|10
1737398400000|2025-01-20 18:40:00|24061.62|23981.62|24061.24|23981.24|24062.41|23982.41|24059.64|23979.64|10
1737398410000|2025-01-20 18:40:10|24059.85|23979.85|24053.12|23973.12|24059.85|23979.85|24053.12|23973.12|10
1737398420000|2025-01-20 18:40:20|24051.7|23971.7|24050.84|23970.84|24054.71|23974.71|24049.49|23969.49|10
1737398430000|2025-01-20 18:40:30|24051.45|23971.45|24051.49|23971.49|24051.79|23971.79|24048.52|23968.52|10
1737398440000|2025-01-20 18:40:40|24051.63|23971.63|24044.26|23964.26|24051.63|23971.63|24043.64|23963.64|10
1737398450000|2025-01-20 18:40:50|24044.47|23964.47|24037.43|23957.43|24045.41|23965.41|24037.43|23957.43|10
1737398460000|2025-01-20 18:41:00|24038.59|23958.59|24037.27|23957.27|24039.06|23959.06|24037.27|23957.27|10
1737398470000|2025-01-20 18:41:10|24037.05|23957.05|24037.09|23957.09|24039.32|23959.32|24036.54|23956.54|10
1737398480000|2025-01-20 18:41:20|24038.8|23958.8|24038.32|23958.32|24039.61|23959.61|24038.01|23958.01|10
1737398490000|2025-01-20 18:41:30|24040.17|23960.17|24059.9|23979.9|24059.9|23979.9|24037.77|23957.77|10
1737398500000|2025-01-20 18:41:40|24059.98|23979.98|24057.55|23977.55|24059.98|23979.98|24056.19|23976.19|10
1737398510000|2025-01-20 18:41:50|24058.54|23978.54|24059.28|23979.28|24063.8|23983.8|24058.54|23978.54|10
1737398520000|2025-01-20 18:42:00|24060.61|23980.61|24054.76|23974.76|24062.91|23982.91|24054.76|23974.76|10
1737398530000|2025-01-20 18:42:10|24053.14|23973.14|24047.22|23967.22|24053.14|23973.14|24046.59|23966.59|10
1737398540000|2025-01-20 18:42:20|24047.24|23967.24|24054.51|23974.51|24055.72|23975.72|24047.24|23967.24|9
1737398550000|2025-01-20 18:42:30|24054.88|23974.88|24046.6|23966.6|24054.88|23974.88|24046.58|23966.58|10
1737398560000|2025-01-20 18:42:40|24045.05|23965.05|24044.6|23964.6|24045.51|23965.51|24043.76|23963.76|10
1737398570000|2025-01-20 18:42:50|24045.26|23965.26|24038.63|23958.63|24045.29|23965.29|24038.63|23958.63|10
1737398580000|2025-01-20 18:43:00|24038.38|23958.38|24037.11|23957.11|24039.26|23959.26|24033.44|23953.44|10
1737398590000|2025-01-20 18:43:10|24035.19|23955.19|24033.38|23953.38|24035.19|23955.19|24031.47|23951.47|10
1737398600000|2025-01-20 18:43:20|24032.88|23952.88|24028.55|23948.55|24032.88|23952.88|24028.55|23948.55|10
1737398610000|2025-01-20 18:43:30|24030.9|23950.9|24025.71|23945.71|24033.47|23953.47|24025.71|23945.71|10
1737398620000|2025-01-20 18:43:40|24025.9|23945.9|24029.51|23949.51|24029.51|23949.51|24025.61|23945.61|10
1737398630000|2025-01-20 18:43:50|24033.15|23953.15|24039.02|23959.02|24039.02|23959.02|24031.9|23951.9|10
1737398640000|2025-01-20 18:44:00|24038.4|23958.4|24036.05|23956.05|24038.4|23958.4|24036.04|23956.04|10
1737398650000|2025-01-20 18:44:10|24035.35|23955.35|24043.99|23963.99|24043.99|23963.99|24035.35|23955.35|10
1737398660000|2025-01-20 18:44:20|24046.12|23966.12|24048.61|23968.61|24048.95|23968.95|24046.12|23966.12|10
1737398670000|2025-01-20 18:44:30|24052.24|23972.24|24058.58|23978.58|24058.58|23978.58|24052.14|23972.14|10
1737398680000|2025-01-20 18:44:40|24058.96|23978.96|24055.08|23975.08|24059.03|23979.03|24055.08|23975.08|10
1737398690000|2025-01-20 18:44:50|24053.59|23973.59|24054.07|23974.07|24054.07|23974.07|24051.76|23971.76|10
1737398700000|2025-01-20 18:45:00|24053.78|23973.78|24057.71|23977.71|24059.31|23979.31|24053.78|23973.78|9
1737398710000|2025-01-20 18:45:10|24058.4|23978.4|24067.74|23987.74|24067.74|23987.74|24058.4|23978.4|10
1737398720000|2025-01-20 18:45:20|24068.81|23988.81|24077.18|23997.18|24078.26|23998.26|24068.38|23988.38|10
1737398730000|2025-01-20 18:45:30|24076.07|23996.07|24076.27|23996.27|24077.15|23997.15|24073.89|23993.89|10
1737398740000|2025-01-20 18:45:40|24076.12|23996.12|24082.56|24002.56|24082.56|24002.56|24076.12|23996.12|10
1737398750000|2025-01-20 18:45:50|24082.44|24002.44|24090.27|24010.27|24090.27|24010.27|24081.65|24001.65|10
1737398760000|2025-01-20 18:46:00|24090.72|24010.72|24087.89|24007.89|24090.72|24010.72|24087.22|24007.22|10
1737398770000|2025-01-20 18:46:10|24087.96|24007.96|24099.35|24019.35|24099.35|24019.35|24082.17|24002.17|10
1737398780000|2025-01-20 18:46:20|24103.11|24023.11|24114.37|24034.37|24114.37|24034.37|24103.11|24023.11|10
1737398790000|2025-01-20 18:46:30|24114.66|24034.66|24110.33|24030.33|24116.09|24036.09|24110.33|24030.33|10
1737398800000|2025-01-20 18:46:40|24109.37|24029.37|24107.09|24027.09|24109.37|24029.37|24103.37|24023.37|10
1737398810000|2025-01-20 18:46:50|24107.94|24027.94|24114.27|24034.27|24114.27|24034.27|24105.49|24025.49|10
1737398820000|2025-01-20 18:47:00|24113.37|24033.37|24130.65|24050.65|24130.65|24050.65|24113.37|24033.37|10
1737398830000|2025-01-20 18:47:10|24131.82|24051.82|24135.64|24055.64|24135.64|24055.64|24131.02|24051.02|10
1737398840000|2025-01-20 18:47:20|24136.79|24056.79|24131.53|24051.53|24137.44|24057.44|24131.3|24051.3|10
1737398850000|2025-01-20 18:47:30|24130.77|24050.77|24141.04|24061.04|24141.04|24061.04|24130.57|24050.57|10
1737398860000|2025-01-20 18:47:40|24142.4|24062.4|24143.77|24063.77|24145.27|24065.27|24141.1|24061.1|10
1737398870000|2025-01-20 18:47:50|24145.02|24065.02|24145.67|24065.67|24155.81|24075.81|24145.02|24065.02|9
1737398880000|2025-01-20 18:48:00|24142.63|24062.63|24136.91|24056.91|24142.84|24062.84|24136.36|24056.36|10
1737398890000|2025-01-20 18:48:10|24134.56|24054.56|24112.16|24032.16|24134.56|24054.56|24112.16|24032.16|10
1737398900000|2025-01-20 18:48:20|24111.95|24031.95|24102.02|24022.02|24111.95|24031.95|24101.84|24021.84|10
1737398910000|2025-01-20 18:48:30|24102.53|24022.53|24101.91|24021.91|24104.65|24024.65|24101.53|24021.53|10
1737398920000|2025-01-20 18:48:40|24101.3|24021.3|24095.94|24015.94|24101.3|24021.3|24095.94|24015.94|9
1737398930000|2025-01-20 18:48:50|24095.86|24015.86|24093.1|24013.1|24096.14|24016.14|24092.66|24012.66|10
1737398940000|2025-01-20 18:49:00|24093.61|24013.61|24097.91|24017.91|24097.91|24017.91|24093.32|24013.32|10
1737398950000|2025-01-20 18:49:10|24097.78|24017.78|24096.43|24016.43|24098.42|24018.42|24096.43|24016.43|10
1737398960000|2025-01-20 18:49:20|24097.39|24017.39|24089.79|24009.79|24098.82|24018.82|24089.39|24009.39|10
1737398970000|2025-01-20 18:49:30|24089.59|24009.59|24084.07|24004.07|24089.59|24009.59|24080.54|24000.54|10
1737398980000|2025-01-20 18:49:40|24085.63|24005.63|24086.14|24006.14|24088.77|24008.77|24085.63|24005.63|10
1737398990000|2025-01-20 18:49:50|24085.36|24005.36|24084.46|24004.46|24086.04|24006.04|24084.25|24004.25|10
1737399000000|2025-01-20 18:50:00|24083.82|24003.82|24080.62|24000.62|24084.44|24004.44|24080.62|24000.62|10
1737399010000|2025-01-20 18:50:10|24080.08|24000.08|24069.62|23989.62|24080.08|24000.08|24069.62|23989.62|10
1737399020000|2025-01-20 18:50:20|24070.29|23990.29|24070.33|23990.33|24072.91|23992.91|24069.99|23989.99|10
1737399030000|2025-01-20 18:50:30|24068.88|23988.88|24083.11|24003.11|24083.11|24003.11|24068.88|23988.88|10
1737399040000|2025-01-20 18:50:40|24083.46|24003.46|24083.35|24003.35|24085.52|24005.52|24082.21|24002.21|10
1737399050000|2025-01-20 18:50:50|24083.03|24003.03|24081.96|24001.96|24083.52|24003.52|24081.86|24001.86|10
1737399060000|2025-01-20 18:51:00|24080.01|24000.01|24079.28|23999.28|24080.01|24000.01|24074.21|23994.21|10
1737399070000|2025-01-20 18:51:10|24080.17|24000.17|24087.99|24007.99|24087.99|24007.99|24077.63|23997.63|10
1737399080000|2025-01-20 18:51:20|24088.49|24008.49|24084.82|24004.82|24090.96|24010.96|24084.82|24004.82|10
1737399090000|2025-01-20 18:51:30|24083.48|24003.48|24083.68|24003.68|24083.68|24003.68|24079.23|23999.23|10
1737399100000|2025-01-20 18:51:40|24084.69|24004.69|24086.95|24006.95|24088.67|24008.67|24084.62|24004.62|9
1737399110000|2025-01-20 18:51:50|24086.46|24006.46|24084.93|24004.93|24087.08|24007.08|24083.78|24003.78|10
1737399120000|2025-01-20 18:52:00|24085.32|24005.32|24091.84|24011.84|24091.84|24011.84|24084.98|24004.98|10
1737399130000|2025-01-20 18:52:10|24093.07|24013.07|24093.31|24013.31|24093.6|24013.6|24090.63|24010.63|10
1737399140000|2025-01-20 18:52:20|24094.07|24014.07|24092.3|24012.3|24094.8|24014.8|24092.3|24012.3|10
1737399150000|2025-01-20 18:52:30|24092.87|24012.87|24095.13|24015.13|24095.84|24015.84|24091.15|24011.15|10
1737399160000|2025-01-20 18:52:40|24095.12|24015.12|24092.48|24012.48|24095.12|24015.12|24092.32|24012.32|10
1737399170000|2025-01-20 18:52:50|24092.51|24012.51|24097.22|24017.22|24097.22|24017.22|24092.51|24012.51|10
1737399180000|2025-01-20 18:53:00|24098.16|24018.16|24107.04|24027.04|24108.59|24028.59|24098.16|24018.16|10
1737399190000|2025-01-20 18:53:10|24106.92|24026.92|24107.77|24027.77|24110.32|24030.32|24106.92|24026.92|10
1737399200000|2025-01-20 18:53:20|24106.17|24026.17|24103.8|24023.8|24106.17|24026.17|24100.38|24020.38|10
1737399210000|2025-01-20 18:53:30|24105.34|24025.34|24097.92|24017.92|24105.34|24025.34|24097.92|24017.92|10
1737399220000|2025-01-20 18:53:40|24097.07|24017.07|24111.87|24031.87|24111.87|24031.87|24097.07|24017.07|10
1737399230000|2025-01-20 18:53:50|24114.61|24034.61|24130.53|24050.53|24130.53|24050.53|24114.61|24034.61|10
1737399240000|2025-01-20 18:54:00|24129.17|24049.17|24134.49|24054.49|24135.03|24055.03|24129.17|24049.17|10
1737399250000|2025-01-20 18:54:10|24134.51|24054.51|24141.36|24061.36|24141.79|24061.79|24134.51|24054.51|10
1737399260000|2025-01-20 18:54:20|24141.92|24061.92|24156.22|24076.22|24156.22|24076.22|24141.26|24061.26|10
1737399270000|2025-01-20 18:54:30|24156.8|24076.8|24158.18|24078.18|24160.21|24080.21|24156.8|24076.8|10
1737399280000|2025-01-20 18:54:40|24157.94|24077.94|24162.6|24082.6|24162.6|24082.6|24157.71|24077.71|10
1737399290000|2025-01-20 18:54:50|24163.43|24083.43|24166.4|24086.4|24166.4|24086.4|24162.9|24082.9|10
1737399300000|2025-01-20 18:55:00|24167.57|24087.57|24175.24|24095.24|24175.24|24095.24|24166.46|24086.46|10
1737399310000|2025-01-20 18:55:10|24175.31|24095.31|24174.26|24094.26|24180.15|24100.15|24174.26|24094.26|10
1737399320000|2025-01-20 18:55:20|24174.82|24094.82|24174.49|24094.49|24178.54|24098.54|24174.49|24094.49|10
1737399330000|2025-01-20 18:55:30|24173.9|24093.9|24172.5|24092.5|24173.9|24093.9|24171.39|24091.39|10
1737399340000|2025-01-20 18:55:40|24169.93|24089.93|24169.2|24089.2|24169.93|24089.93|24166.07|24086.07|10
1737399350000|2025-01-20 18:55:50|24169.11|24089.11|24153.84|24073.84|24169.11|24089.11|24153.12|24073.12|10
1737399360000|2025-01-20 18:56:00|24154.18|24074.18|24151.13|24071.13|24154.18|24074.18|24147.42|24067.42|10
1737399370000|2025-01-20 18:56:10|24151.33|24071.33|24168.66|24088.66|24168.66|24088.66|24148.15|24068.15|10
1737399380000|2025-01-20 18:56:20|24171.64|24091.64|24175.91|24095.91|24176.9|24096.9|24171.64|24091.64|10
1737399390000|2025-01-20 18:56:30|24176.24|24096.24|24175.44|24095.44|24179.1|24099.1|24175.36|24095.36|10
1737399400000|2025-01-20 18:56:40|24175.91|24095.91|24184.01|24104.01|24185.03|24105.03|24175.91|24095.91|10
1737399410000|2025-01-20 18:56:50|24183.93|24103.93|24187.17|24107.17|24187.17|24107.17|24183.1|24103.1|9
1737399420000|2025-01-20 18:57:00|24186.98|24106.98|24186.51|24106.51|24187.55|24107.55|24184.44|24104.44|10
1737399430000|2025-01-20 18:57:10|24187.5|24107.5|24189.51|24109.51|24189.75|24109.75|24187.5|24107.5|10
1737399440000|2025-01-20 18:57:20|24189.41|24109.41|24184.75|24104.75|24189.41|24109.41|24184.75|24104.75|10
1737399450000|2025-01-20 18:57:30|24184.59|24104.59|24180.11|24100.11|24184.59|24104.59|24177.89|24097.89|10
1737399460000|2025-01-20 18:57:40|24179.43|24099.43|24180.29|24100.29|24180.36|24100.36|24176.33|24096.33|9
1737399470000|2025-01-20 18:57:50|24179.86|24099.86|24174.35|24094.35|24180.2|24100.2|24174.09|24094.09|10
1737399480000|2025-01-20 18:58:00|24173.99|24093.99|24167.11|24087.11|24173.99|24093.99|24166.55|24086.55|10
1737399490000|2025-01-20 18:58:10|24167.69|24087.69|24163.82|24083.82|24169.39|24089.39|24163.82|24083.82|10
1737399500000|2025-01-20 18:58:20|24163.09|24083.09|24153.51|24073.51|24163.09|24083.09|24153.51|24073.51|10
1737399510000|2025-01-20 18:58:30|24153.08|24073.08|24152.19|24072.19|24155.24|24075.24|24151.47|24071.47|10
1737399520000|2025-01-20 18:58:40|24150.09|24070.09|24144.6|24064.6|24150.09|24070.09|24144.46|24064.46|10
1737399530000|2025-01-20 18:58:50|24145.22|24065.22|24145.29|24065.29|24145.8|24065.8|24144.68|24064.68|10
1737399540000|2025-01-20 18:59:00|24144.88|24064.88|24142.31|24062.31|24144.88|24064.88|24142.13|24062.13|9
1737399550000|2025-01-20 18:59:10|24142.04|24062.04|24141.49|24061.49|24144.06|24064.06|24141.28|24061.28|10
1737399560000|2025-01-20 18:59:20|24141.27|24061.27|24143.59|24063.59|24143.9|24063.9|24141.09|24061.09|10
1737399570000|2025-01-20 18:59:30|24143.63|24063.63|24142.47|24062.47|24144.04|24064.04|24142.41|24062.41|10
1737399580000|2025-01-20 18:59:40|24141.68|24061.68|24143.45|24063.45|24143.45|24063.45|24139.36|24059.36|10
1737399590000|2025-01-20 18:59:50|24135.9|24055.9|24127.76|24047.76|24138.52|24058.52|24127.76|24047.76|10
1737399600000|2025-01-20 19:00:00|24127.04|24047.04|24127.36|24047.36|24129.47|24049.47|24127.04|24047.04|10
1737399610000|2025-01-20 19:00:10|24127.54|24047.54|24121.07|24041.07|24128.88|24048.88|24121.07|24041.07|10
1737399620000|2025-01-20 19:00:20|24120.6|24040.6|24107.58|24027.58|24120.6|24040.6|24107.58|24027.58|10
1737399630000|2025-01-20 19:00:30|24101.68|24021.68|24089.34|24009.34|24101.68|24021.68|24087.98|24007.98|10
1737399640000|2025-01-20 19:00:40|24093.08|24013.08|24093.54|24013.54|24097.04|24017.04|24092.97|24012.97|10
1737399650000|2025-01-20 19:00:50|24092.71|24012.71|24099.46|24019.46|24099.7|24019.7|24092.09|24012.09|10
1737399660000|2025-01-20 19:01:00|24100.96|24020.96|24106.05|24026.05|24106.6|24026.6|24099.99|24019.99|10
1737399670000|2025-01-20 19:01:10|24106.1|24026.1|24091.56|24011.56|24106.1|24026.1|24091.56|24011.56|10
1737399680000|2025-01-20 19:01:20|24091.1|24011.1|24086.1|24006.1|24091.68|24011.68|24085.85|24005.85|10
1737399690000|2025-01-20 19:01:30|24081.59|24001.59|24073.81|23993.81|24082.87|24002.87|24073.22|23993.22|10
1737399700000|2025-01-20 19:01:40|24070.11|23990.11|24063.26|23983.26|24070.11|23990.11|24057.85|23977.85|10
1737399710000|2025-01-20 19:01:50|24066.85|23986.85|24075.39|23995.39|24075.39|23995.39|24066.85|23986.85|10
1737399720000|2025-01-20 19:02:00|24075.19|23995.19|24063.94|23983.94|24075.19|23995.19|24063.94|23983.94|10
1737399730000|2025-01-20 19:02:10|24063.82|23983.82|24057.55|23977.55|24063.82|23983.82|24056.75|23976.75|10
1737399740000|2025-01-20 19:02:20|24056.98|23976.98|24046.41|23966.41|24056.98|23976.98|24046.41|23966.41|10
1737399750000|2025-01-20 19:02:30|24045.47|23965.47|24041.44|23961.44|24045.47|23965.47|24041.44|23961.44|10
1737399760000|2025-01-20 19:02:40|24039.38|23959.38|24038.15|23958.15|24039.38|23959.38|24036.93|23956.93|10
1737399770000|2025-01-20 19:02:50|24039.14|23959.14|24055.45|23975.45|24055.45|23975.45|24039.1|23959.1|10
1737399780000|2025-01-20 19:03:00|24052.02|23972.02|24058.69|23978.69|24061.29|23981.29|24052.02|23972.02|10
1737399790000|2025-01-20 19:03:10|24058.36|23978.36|24052.72|23972.72|24058.86|23978.86|24052.72|23972.72|10
1737399800000|2025-01-20 19:03:20|24051.93|23971.93|24044.32|23964.32|24051.93|23971.93|24044.32|23964.32|10
1737399810000|2025-01-20 19:03:30|24043.65|23963.65|24032.15|23952.15|24043.65|23963.65|24032.15|23952.15|10
1737399820000|2025-01-20 19:03:40|24032.62|23952.62|24026.17|23946.17|24032.62|23952.62|24026.17|23946.17|10
1737399830000|2025-01-20 19:03:50|24024.21|23944.21|24005.04|23925.04|24024.21|23944.21|24005.04|23925.04|10
1737399840000|2025-01-20 19:04:00|24004.7|23924.7|24010.81|23930.81|24010.81|23930.81|24004.7|23924.7|10
1737399850000|2025-01-20 19:04:10|24011.76|23931.76|24019.61|23939.61|24019.61|23939.61|24011.76|23931.76|10
1737399860000|2025-01-20 19:04:20|24020.9|23940.9|24030.58|23950.58|24032.96|23952.96|24019.61|23939.61|10
1737399870000|2025-01-20 19:04:30|24028.85|23948.85|24030.83|23950.83|24032.66|23952.66|24028.11|23948.11|10
1737399880000|2025-01-20 19:04:40|24033.11|23953.11|24030.03|23950.03|24033.11|23953.11|24030.03|23950.03|10
1737399890000|2025-01-20 19:04:50|24030.4|23950.4|24028.8|23948.8|24033.87|23953.87|24028.8|23948.8|10
1737399900000|2025-01-20 19:05:00|24028.93|23948.93|24025.57|23945.57|24028.97|23948.97|24024.25|23944.25|10
1737399910000|2025-01-20 19:05:10|24024.69|23944.69|24017.69|23937.69|24024.69|23944.69|24017.69|23937.69|10
1737399920000|2025-01-20 19:05:20|24010.83|23930.83|24000.47|23920.47|24010.83|23930.83|24000.47|23920.47|9
1737399930000|2025-01-20 19:05:30|24000.36|23920.36|23988.73|23908.73|24000.36|23920.36|23987.09|23907.09|10
1737399940000|2025-01-20 19:05:40|23989.08|23909.08|23987.69|23907.69|23989.18|23909.18|23987.13|23907.13|10
1737399950000|2025-01-20 19:05:50|23987.28|23907.28|23960.64|23880.64|23987.28|23907.28|23960.64|23880.64|10
1737399960000|2025-01-20 19:06:00|23961.82|23881.82|23956|23876|23964.04|23884.04|23955.41|23875.41|10
1737399970000|2025-01-20 19:06:10|23957.36|23877.36|23956.39|23876.39|23958.17|23878.17|23953.27|23873.27|10
1737399980000|2025-01-20 19:06:20|23956.55|23876.55|23958.68|23878.68|23958.8|23878.8|23955.55|23875.55|10
1737399990000|2025-01-20 19:06:30|23960.85|23880.85|23966.13|23886.13|23967.64|23887.64|23959.14|23879.14|10
1737400000000|2025-01-20 19:06:40|23964.62|23884.62|23979.95|23899.95|23982|23902|23964.62|23884.62|10
1737400010000|2025-01-20 19:06:50|23981.26|23901.26|23994.17|23914.17|23994.17|23914.17|23981.26|23901.26|10
1737400020000|2025-01-20 19:07:00|23995.74|23915.74|24006.37|23926.37|24007.25|23927.25|23995.74|23915.74|10
1737400030000|2025-01-20 19:07:10|24006.32|23926.32|24019.87|23939.87|24020.1|23940.1|24005.99|23925.99|10
1737400040000|2025-01-20 19:07:20|24020.3|23940.3|24023.66|23943.66|24023.66|23943.66|24018.36|23938.36|10
1737400050000|2025-01-20 19:07:30|24024.99|23944.99|24020.56|23940.56|24026.73|23946.73|24020.56|23940.56|10
1737400060000|2025-01-20 19:07:40|24016.51|23936.51|24009.29|23929.29|24017.91|23937.91|24008.41|23928.41|10
1737400070000|2025-01-20 19:07:50|24009.12|23929.12|24002.95|23922.95|24009.35|23929.35|24002.95|23922.95|10
1737400080000|2025-01-20 19:08:00|24002.82|23922.82|23997.53|23917.53|24003.79|23923.79|23997.19|23917.19|10
1737400090000|2025-01-20 19:08:10|23997.96|23917.96|23994.4|23914.4|23997.96|23917.96|23992.51|23912.51|10
1737400100000|2025-01-20 19:08:20|23994.21|23914.21|23989.1|23909.1|23994.21|23914.21|23989.1|23909.1|10
1737400110000|2025-01-20 19:08:30|23988.49|23908.49|23986.56|23906.56|23988.49|23908.49|23986.56|23906.56|10
1737400120000|2025-01-20 19:08:40|23985.84|23905.84|23979.4|23899.4|23985.84|23905.84|23979.4|23899.4|10
1737400130000|2025-01-20 19:08:50|23978.66|23898.66|23978.55|23898.55|23978.66|23898.66|23975.2|23895.2|10
1737400140000|2025-01-20 19:09:00|23978.11|23898.11|23973.94|23893.94|23978.11|23898.11|23973.94|23893.94|10
1737400150000|2025-01-20 19:09:10|23973.11|23893.11|23975.87|23895.87|23978.72|23898.72|23973.11|23893.11|10
1737400160000|2025-01-20 19:09:20|23976.09|23896.09|23977.89|23897.89|23978.4|23898.4|23973.46|23893.46|10
1737400170000|2025-01-20 19:09:30|23980.16|23900.16|23990.31|23910.31|23990.31|23910.31|23980.16|23900.16|10
1737400180000|2025-01-20 19:09:40|23990.52|23910.52|23987.84|23907.84|23990.64|23910.64|23985.26|23905.26|10
1737400190000|2025-01-20 19:09:50|23988.86|23908.86|23989.84|23909.84|23989.84|23909.84|23988.51|23908.51|10
1737400200000|2025-01-20 19:10:00|23989.5|23909.5|23980.29|23900.29|23989.89|23909.89|23980.29|23900.29|10
1737400210000|2025-01-20 19:10:10|23978.49|23898.49|23977.61|23897.61|23978.55|23898.55|23976.41|23896.41|10
1737400220000|2025-01-20 19:10:20|23979.35|23899.35|23985.04|23905.04|23985.04|23905.04|23979.35|23899.35|10
1737400230000|2025-01-20 19:10:30|23986.33|23906.33|23990.81|23910.81|23990.81|23910.81|23985.72|23905.72|10
1737400240000|2025-01-20 19:10:40|23990.89|23910.89|24001.29|23921.29|24002.25|23922.25|23990.89|23910.89|10
1737400250000|2025-01-20 19:10:50|24001.88|23921.88|24015.56|23935.56|24015.56|23935.56|24001.25|23921.25|10
1737400260000|2025-01-20 19:11:00|24015.9|23935.9|24020.5|23940.5|24020.5|23940.5|24014.22|23934.22|10
1737400270000|2025-01-20 19:11:10|24020.12|23940.12|24023.76|23943.76|24023.76|23943.76|24018.95|23938.95|10
1737400280000|2025-01-20 19:11:20|24023.65|23943.65|24024.68|23944.68|24027.26|23947.26|24022.62|23942.62|10
1737400290000|2025-01-20 19:11:30|24027.37|23947.37|24029.8|23949.8|24029.8|23949.8|24025.45|23945.45|10
1737400300000|2025-01-20 19:11:40|24031.24|23951.24|24047.91|23967.91|24047.91|23967.91|24031.19|23951.19|10
1737400310000|2025-01-20 19:11:50|24048.18|23968.18|24046.38|23966.38|24048.81|23968.81|24044.7|23964.7|10
1737400320000|2025-01-20 19:12:00|24046.79|23966.79|24045.36|23965.36|24050.55|23970.55|24044.66|23964.66|10
1737400330000|2025-01-20 19:12:10|24043.18|23963.18|24042.73|23962.73|24045.38|23965.38|24041.84|23961.84|10
1737400340000|2025-01-20 19:12:20|24042.18|23962.18|24042.37|23962.37|24043.56|23963.56|24042.18|23962.18|10
1737400350000|2025-01-20 19:12:30|24038.93|23958.93|24030.36|23950.36|24039.55|23959.55|24030.36|23950.36|10
1737400360000|2025-01-20 19:12:40|24026.99|23946.99|24027.26|23947.26|24028.23|23948.23|24026.84|23946.84|10
1737400370000|2025-01-20 19:12:50|24026.19|23946.19|24025.67|23945.67|24027.99|23947.99|24025.17|23945.17|10
1737400380000|2025-01-20 19:13:00|24024.36|23944.36|24025.84|23945.84|24026.08|23946.08|24024.03|23944.03|10
1737400390000|2025-01-20 19:13:10|24026.24|23946.24|24031.42|23951.42|24031.42|23951.42|24026.24|23946.24|10
1737400400000|2025-01-20 19:13:20|24033.06|23953.06|24028.99|23948.99|24035.47|23955.47|24028.99|23948.99|10
1737400410000|2025-01-20 19:13:30|24030.89|23950.89|24028.21|23948.21|24030.94|23950.94|24028.08|23948.08|10
1737400420000|2025-01-20 19:13:40|24027.7|23947.7|24030.68|23950.68|24032.91|23952.91|24025.4|23945.4|10
1737400430000|2025-01-20 19:13:50|24031.69|23951.69|24032.53|23952.53|24033.08|23953.08|24031.52|23951.52|10
1737400440000|2025-01-20 19:14:00|24032.52|23952.52|24036.91|23956.91|24036.91|23956.91|24031.38|23951.38|10
1737400450000|2025-01-20 19:14:10|24037.28|23957.28|24043.03|23963.03|24044.74|23964.74|24037.28|23957.28|10
1737400460000|2025-01-20 19:14:20|24043.33|23963.33|24040.98|23960.98|24043.82|23963.82|24040.65|23960.65|10
1737400470000|2025-01-20 19:14:30|24041.39|23961.39|24038.2|23958.2|24041.39|23961.39|24038.2|23958.2|10
1737400480000|2025-01-20 19:14:40|24039.09|23959.09|24043.61|23963.61|24043.61|23963.61|24039.09|23959.09|10
1737400490000|2025-01-20 19:14:50|24045.19|23965.19|24045.44|23965.44|24048.21|23968.21|24045.19|23965.19|10
1737400500000|2025-01-20 19:15:00|24045.07|23965.07|24041.65|23961.65|24047.31|23967.31|24041.65|23961.65|9
1737400510000|2025-01-20 19:15:10|24042.75|23962.75|24041.99|23961.99|24045.55|23965.55|24040.33|23960.33|10
1737400520000|2025-01-20 19:15:20|24042.47|23962.47|24038.49|23958.49|24042.78|23962.78|24037.2|23957.2|10
1737400530000|2025-01-20 19:15:30|24037.16|23957.16|24036.45|23956.45|24037.65|23957.65|24033.19|23953.19|10
1737400540000|2025-01-20 19:15:40|24036.14|23956.14|24049.18|23969.18|24049.18|23969.18|24036.07|23956.07|10
1737400550000|2025-01-20 19:15:50|24049.25|23969.25|24050.88|23970.88|24050.93|23970.93|24049.25|23969.25|10
1737400560000|2025-01-20 19:16:00|24051.61|23971.61|24063.78|23983.78|24064.75|23984.75|24051.61|23971.61|10
1737400570000|2025-01-20 19:16:10|24064.14|23984.14|24061.46|23981.46|24069.18|23989.18|24061.46|23981.46|10
1737400580000|2025-01-20 19:16:20|24057.62|23977.62|24043.93|23963.93|24057.62|23977.62|24043.44|23963.44|9
1737400590000|2025-01-20 19:16:30|24042.52|23962.52|24049.54|23969.54|24049.54|23969.54|24041.55|23961.55|10
1737400600000|2025-01-20 19:16:40|24051.1|23971.1|24056.59|23976.59|24056.59|23976.59|24050.27|23970.27|10
1737400610000|2025-01-20 19:16:50|24058.39|23978.39|24058.27|23978.27|24058.39|23978.39|24055.92|23975.92|10
1737400620000|2025-01-20 19:17:00|24059.26|23979.26|24061.19|23981.19|24062.7|23982.7|24059.26|23979.26|10
1737400630000|2025-01-20 19:17:10|24062.17|23982.17|24064.06|23984.06|24066.76|23986.76|24062.17|23982.17|10
1737400640000|2025-01-20 19:17:20|24064.77|23984.77|24069.52|23989.52|24070.46|23990.46|24064.57|23984.57|10
1737400650000|2025-01-20 19:17:30|24068.84|23988.84|24069.25|23989.25|24070.9|23990.9|24068.84|23988.84|10
1737400660000|2025-01-20 19:17:40|24067.68|23987.68|24066.71|23986.71|24069.81|23989.81|24066.41|23986.41|10
1737400670000|2025-01-20 19:17:50|24066.24|23986.24|24062.01|23982.01|24066.51|23986.51|24062.01|23982.01|9
1737400680000|2025-01-20 19:18:00|24060.23|23980.23|24049.12|23969.12|24060.97|23980.97|24048.94|23968.94|10
1737400690000|2025-01-20 19:18:10|24049.28|23969.28|24035.35|23955.35|24049.28|23969.28|24035.35|23955.35|10
1737400700000|2025-01-20 19:18:20|24035.58|23955.58|24026.33|23946.33|24035.62|23955.62|24026.33|23946.33|10
1737400710000|2025-01-20 19:18:30|24024.33|23944.33|24016.6|23936.6|24024.33|23944.33|24016.6|23936.6|10
1737400720000|2025-01-20 19:18:40|24014.32|23934.32|23995.51|23915.51|24015.6|23935.6|23995.51|23915.51|10
1737400730000|2025-01-20 19:18:50|23995.89|23915.89|24003.15|23923.15|24003.62|23923.62|23995.89|23915.89|10
1737400740000|2025-01-20 19:19:00|24002.85|23922.85|24001.61|23921.61|24007.05|23927.05|24001.61|23921.61|10
1737400750000|2025-01-20 19:19:10|24001.56|23921.56|24007.22|23927.22|24010.95|23930.95|24000.5|23920.5|10
1737400760000|2025-01-20 19:19:20|24004.75|23924.75|23991.71|23911.71|24004.75|23924.75|23991.71|23911.71|10
1737400770000|2025-01-20 19:19:30|23990.65|23910.65|23988.57|23908.57|23994.15|23914.15|23988.57|23908.57|10
1737400780000|2025-01-20 19:19:40|23986.87|23906.87|23980.45|23900.45|23987.34|23907.34|23980.45|23900.45|10
1737400790000|2025-01-20 19:19:50|23980.27|23900.27|23978.1|23898.1|23980.27|23900.27|23977.4|23897.4|9
1737400800000|2025-01-20 19:20:00|23979.6|23899.6|23984.89|23904.89|23988.69|23908.69|23979.6|23899.6|10
1737400810000|2025-01-20 19:20:10|23984.59|23904.59|23978.7|23898.7|23984.59|23904.59|23978.49|23898.49|10
1737400820000|2025-01-20 19:20:20|23979|23899|23986.76|23906.76|23987.09|23907.09|23978.51|23898.51|10
1737400830000|2025-01-20 19:20:30|23986.52|23906.52|23993.66|23913.66|23993.66|23913.66|23986.52|23906.52|10
1737400840000|2025-01-20 19:20:40|23993.61|23913.61|23984.41|23904.41|23994.62|23914.62|23984.41|23904.41|10
1737400850000|2025-01-20 19:20:50|23981.38|23901.38|23971.05|23891.05|23981.38|23901.38|23971.05|23891.05|10
1737400860000|2025-01-20 19:21:00|23970.08|23890.08|23965|23885|23970.08|23890.08|23964.98|23884.98|10
1737400870000|2025-01-20 19:21:10|23963.33|23883.33|23949.08|23869.08|23963.69|23883.69|23949.08|23869.08|10
1737400880000|2025-01-20 19:21:20|23949.3|23869.3|23945.85|23865.85|23952.54|23872.54|23945.85|23865.85|10
1737400890000|2025-01-20 19:21:30|23945.72|23865.72|23956.39|23876.39|23956.39|23876.39|23945.72|23865.72|10
1737400900000|2025-01-20 19:21:40|23957.96|23877.96|23951.53|23871.53|23958.32|23878.32|23951.22|23871.22|10
1737400910000|2025-01-20 19:21:50|23951.7|23871.7|23961.38|23881.38|23962.18|23882.18|23951.7|23871.7|10
1737400920000|2025-01-20 19:22:00|23962.17|23882.17|23977.27|23897.27|23977.27|23897.27|23962.17|23882.17|10
1737400930000|2025-01-20 19:22:10|23978.95|23898.95|23993.03|23913.03|23993.03|23913.03|23977.84|23897.84|10
1737400940000|2025-01-20 19:22:20|23994.82|23914.82|23998.04|23918.04|23998.04|23918.04|23994.5|23914.5|10
1737400950000|2025-01-20 19:22:30|23999.11|23919.11|24022.36|23942.36|24022.36|23942.36|23999.11|23919.11|10
1737400960000|2025-01-20 19:22:40|24023.04|23943.04|24037.56|23957.56|24037.56|23957.56|24023.04|23943.04|10
1737400970000|2025-01-20 19:22:50|24038.68|23958.68|24048.38|23968.38|24048.38|23968.38|24038.68|23958.68|10
1737400980000|2025-01-20 19:23:00|24049.71|23969.71|24040.81|23960.81|24049.71|23969.71|24040.31|23960.31|10
1737400990000|2025-01-20 19:23:10|24041.3|23961.3|24046.67|23966.67|24047.67|23967.67|24039.41|23959.41|10
1737401000000|2025-01-20 19:23:20|24047.63|23967.63|24057.82|23977.82|24057.82|23977.82|24047.63|23967.63|10
1737401010000|2025-01-20 19:23:30|24058.29|23978.29|24061.05|23981.05|24061.78|23981.78|24058.15|23978.15|9
1737401020000|2025-01-20 19:23:40|24061.39|23981.39|24053.18|23973.18|24061.39|23981.39|24053.01|23973.01|10
1737401030000|2025-01-20 19:23:50|24052.52|23972.52|24051.82|23971.82|24053.27|23973.27|24051.35|23971.35|10
1737401040000|2025-01-20 19:24:00|24052.4|23972.4|24047.68|23967.68|24052.4|23972.4|24047.68|23967.68|10
1737401050000|2025-01-20 19:24:10|24047.5|23967.5|24042.5|23962.5|24047.91|23967.91|24041.8|23961.8|10
1737401060000|2025-01-20 19:24:20|24042.31|23962.31|24038.38|23958.38|24043.39|23963.39|24038.38|23958.38|10
1737401070000|2025-01-20 19:24:30|24037.53|23957.53|24042.84|23962.84|24042.84|23962.84|24036.34|23956.34|10
1737401080000|2025-01-20 19:24:40|24044.13|23964.13|24046.64|23966.64|24048.42|23968.42|24043.43|23963.43|10
1737401090000|2025-01-20 19:24:50|24047.38|23967.38|24050.65|23970.65|24051.45|23971.45|24047.38|23967.38|10
1737401100000|2025-01-20 19:25:00|24051.05|23971.05|24051.44|23971.44|24052.44|23972.44|24049.39|23969.39|10
1737401110000|2025-01-20 19:25:10|24052.23|23972.23|24053.02|23973.02|24057.26|23977.26|24051.8|23971.8|10
1737401120000|2025-01-20 19:25:20|24055.46|23975.46|24052.54|23972.54|24058.32|23978.32|24052.54|23972.54|10
1737401130000|2025-01-20 19:25:30|24052.12|23972.12|24057.77|23977.77|24057.77|23977.77|24052.12|23972.12|10
1737401140000|2025-01-20 19:25:40|24059.93|23979.93|24071.2|23991.2|24072.63|23992.63|24059.93|23979.93|10
1737401150000|2025-01-20 19:25:50|24071.18|23991.18|24085.12|24005.12|24085.12|24005.12|24071.18|23991.18|10
1737401160000|2025-01-20 19:26:00|24086.94|24006.94|24083.59|24003.59|24089.72|24009.72|24082.58|24002.58|10
1737401170000|2025-01-20 19:26:10|24084.5|24004.5|24092.54|24012.54|24092.54|24012.54|24084.45|24004.45|10
1737401180000|2025-01-20 19:26:20|24094.03|24014.03|24102.35|24022.35|24102.51|24022.51|24094.03|24014.03|10
1737401190000|2025-01-20 19:26:30|24105.33|24025.33|24111.61|24031.61|24111.61|24031.61|24105.33|24025.33|10
1737401200000|2025-01-20 19:26:40|24110.76|24030.76|24112.25|24032.25|24112.94|24032.94|24108.71|24028.71|10
1737401210000|2025-01-20 19:26:50|24112.02|24032.02|24113.74|24033.74|24115.15|24035.15|24111.76|24031.76|10
1737401220000|2025-01-20 19:27:00|24113.29|24033.29|24113.95|24033.95|24116.5|24036.5|24113.06|24033.06|10
1737401230000|2025-01-20 19:27:10|24114.25|24034.25|24105.58|24025.58|24114.25|24034.25|24105.58|24025.58|10
1737401240000|2025-01-20 19:27:20|24106.11|24026.11|24096.58|24016.58|24106.11|24026.11|24096.58|24016.58|10
1737401250000|2025-01-20 19:27:30|24095.33|24015.33|24082.85|24002.85|24095.33|24015.33|24082.85|24002.85|10
1737401260000|2025-01-20 19:27:40|24084|24004|24085.45|24005.45|24086|24006|24083.37|24003.37|10
1737401270000|2025-01-20 19:27:50|24085.69|24005.69|24085.64|24005.64|24085.92|24005.92|24084.26|24004.26|10
1737401280000|2025-01-20 19:28:00|24085.27|24005.27|24077.18|23997.18|24086.62|24006.62|24076.22|23996.22|10
1737401290000|2025-01-20 19:28:10|24076.88|23996.88|24076.64|23996.64|24080.98|24000.98|24076.29|23996.29|10
1737401300000|2025-01-20 19:28:20|24077.25|23997.25|24068.68|23988.68|24077.25|23997.25|24068.68|23988.68|10
1737401310000|2025-01-20 19:28:30|24067.41|23987.41|24067.4|23987.4|24070.56|23990.56|24066.94|23986.94|10
1737401320000|2025-01-20 19:28:40|24070.03|23990.03|24072.21|23992.21|24072.63|23992.63|24070.03|23990.03|10
1737401330000|2025-01-20 19:28:50|24072.04|23992.04|24073.69|23993.69|24073.69|23993.69|24072.04|23992.04|10
1737401340000|2025-01-20 19:29:00|24073.72|23993.72|24073.64|23993.64|24077.11|23997.11|24073.41|23993.41|9
1737401350000|2025-01-20 19:29:10|24073.57|23993.57|24064.76|23984.76|24073.57|23993.57|24064.76|23984.76|10
1737401360000|2025-01-20 19:29:20|24064.67|23984.67|24051.15|23971.15|24064.67|23984.67|24051.15|23971.15|10
1737401370000|2025-01-20 19:29:30|24051.37|23971.37|24034.35|23954.35|24051.37|23971.37|24034.35|23954.35|10
1737401380000|2025-01-20 19:29:40|24034.47|23954.47|24032.29|23952.29|24034.47|23954.47|24032.29|23952.29|10
1737401390000|2025-01-20 19:29:50|24032.11|23952.11|24028.18|23948.18|24032.11|23952.11|24027.01|23947.01|10
1737401400000|2025-01-20 19:30:00|24029.96|23949.96|24042.73|23962.73|24042.73|23962.73|24029.96|23949.96|10
1737401410000|2025-01-20 19:30:10|24042.35|23962.35|24039.62|23959.62|24045.4|23965.4|24039.62|23959.62|10
1737401420000|2025-01-20 19:30:20|24039.83|23959.83|24037.43|23957.43|24039.89|23959.89|24035.5|23955.5|10
1737401430000|2025-01-20 19:30:30|24038.51|23958.51|24033.5|23953.5|24043.62|23963.62|24033.5|23953.5|10
1737401440000|2025-01-20 19:30:40|24032.36|23952.36|24029.09|23949.09|24033.16|23953.16|24029.09|23949.09|10
1737401450000|2025-01-20 19:30:50|24028.21|23948.21|24028.75|23948.75|24029.03|23949.03|24027.37|23947.37|10
1737401460000|2025-01-20 19:31:00|24028.8|23948.8|24025.42|23945.42|24030.73|23950.73|24025.42|23945.42|10
1737401470000|2025-01-20 19:31:10|24024.49|23944.49|24016.92|23936.92|24024.49|23944.49|24016.92|23936.92|10
1737401480000|2025-01-20 19:31:20|24017.66|23937.66|24014.27|23934.27|24017.66|23937.66|24013.89|23933.89|10
1737401490000|2025-01-20 19:31:30|24013.95|23933.95|24012.03|23932.03|24013.95|23933.95|24012.03|23932.03|10
1737401500000|2025-01-20 19:31:40|24011.46|23931.46|24004.08|23924.08|24011.46|23931.46|24004|23924|10
1737401510000|2025-01-20 19:31:50|24005.65|23925.65|24002.07|23922.07|24007.09|23927.09|24002.07|23922.07|10
1737401520000|2025-01-20 19:32:00|24001.7|23921.7|23993.2|23913.2|24001.7|23921.7|23993.2|23913.2|10
1737401530000|2025-01-20 19:32:10|23991.51|23911.51|23972.97|23892.97|23991.51|23911.51|23972.97|23892.97|10
1737401540000|2025-01-20 19:32:20|23968.88|23888.88|23968.85|23888.85|23968.88|23888.88|23963.03|23883.03|10
1737401550000|2025-01-20 19:32:30|23969.47|23889.47|23968.76|23888.76|23970.57|23890.57|23968.4|23888.4|10
1737401560000|2025-01-20 19:32:40|23969.07|23889.07|23970.55|23890.55|23975.61|23895.61|23968.78|23888.78|10
1737401570000|2025-01-20 19:32:50|23967.63|23887.63|23973.25|23893.25|23973.65|23893.65|23966.29|23886.29|10
1737401580000|2025-01-20 19:33:00|23973.34|23893.34|23974.55|23894.55|23977.01|23897.01|23971.44|23891.44|10
1737401590000|2025-01-20 19:33:10|23974.5|23894.5|23977.12|23897.12|23977.12|23897.12|23973.1|23893.1|10
1737401600000|2025-01-20 19:33:20|23979.42|23899.42|23974.32|23894.32|23980.38|23900.38|23974.32|23894.32|10
1737401610000|2025-01-20 19:33:30|23976.25|23896.25|23970.54|23890.54|23976.25|23896.25|23969.34|23889.34|10
1737401620000|2025-01-20 19:33:40|23971.29|23891.29|23979.55|23899.55|23979.55|23899.55|23971.29|23891.29|10
1737401630000|2025-01-20 19:33:50|23978.51|23898.51|23978.12|23898.12|23978.51|23898.51|23975.66|23895.66|10
1737401640000|2025-01-20 19:34:00|23977.56|23897.56|23972.45|23892.45|23977.56|23897.56|23971.78|23891.78|10
1737401650000|2025-01-20 19:34:10|23973.3|23893.3|23971.65|23891.65|23973.3|23893.3|23971.65|23891.65|10
1737401660000|2025-01-20 19:34:20|23974.04|23894.04|23979.81|23899.81|23979.81|23899.81|23973.14|23893.14|10
1737401670000|2025-01-20 19:34:30|23979.93|23899.93|23987.23|23907.23|23987.23|23907.23|23979.83|23899.83|10
1737401680000|2025-01-20 19:34:40|23987.09|23907.09|23994.98|23914.98|23994.98|23914.98|23987.09|23907.09|10
1737401690000|2025-01-20 19:34:50|23994.96|23914.96|24003.96|23923.96|24003.96|23923.96|23994.66|23914.66|9
1737401700000|2025-01-20 19:35:00|24004.34|23924.34|23998.77|23918.77|24004.34|23924.34|23996.43|23916.43|10
1737401710000|2025-01-20 19:35:10|23999.55|23919.55|24006.67|23926.67|24006.67|23926.67|23999.55|23919.55|10
1737401720000|2025-01-20 19:35:20|24009.12|23929.12|24014.96|23934.96|24015.6|23935.6|24009.12|23929.12|10
1737401730000|2025-01-20 19:35:30|24015.75|23935.75|24033.74|23953.74|24033.74|23953.74|24015.75|23935.75|10
1737401740000|2025-01-20 19:35:40|24037.36|23957.36|24037.94|23957.94|24039.11|23959.11|24035.9|23955.9|10
1737401750000|2025-01-20 19:35:50|24037.2|23957.2|24040.9|23960.9|24041.51|23961.51|24037.2|23957.2|10
1737401760000|2025-01-20 19:36:00|24040.25|23960.25|24043.05|23963.05|24043.97|23963.97|24040.25|23960.25|10
1737401770000|2025-01-20 19:36:10|24042.09|23962.09|24042.22|23962.22|24043.05|23963.05|24040.57|23960.57|10
1737401780000|2025-01-20 19:36:20|24042.32|23962.32|24049.57|23969.57|24049.57|23969.57|24041.12|23961.12|10
1737401790000|2025-01-20 19:36:30|24048.65|23968.65|24049.6|23969.6|24049.69|23969.69|24048.43|23968.43|10
1737401800000|2025-01-20 19:36:40|24052.55|23972.55|24055.74|23975.74|24055.74|23975.74|24052.55|23972.55|10
1737401810000|2025-01-20 19:36:50|24055.9|23975.9|24066.27|23986.27|24066.27|23986.27|24055.9|23975.9|10
1737401820000|2025-01-20 19:37:00|24066.71|23986.71|24068.84|23988.84|24070.9|23990.9|24066.71|23986.71|10
1737401830000|2025-01-20 19:37:10|24068.79|23988.79|24077.56|23997.56|24077.56|23997.56|24068.79|23988.79|10
1737401840000|2025-01-20 19:37:20|24078.92|23998.92|24088.53|24008.53|24088.53|24008.53|24078.92|23998.92|10
1737401850000|2025-01-20 19:37:30|24087.63|24007.63|24091.18|24011.18|24091.78|24011.78|24087.25|24007.25|10
1737401860000|2025-01-20 19:37:40|24095.42|24015.42|24103.74|24023.74|24104.39|24024.39|24095.42|24015.42|10
1737401870000|2025-01-20 19:37:50|24103.78|24023.78|24104.28|24024.28|24105.33|24025.33|24103.52|24023.52|10
1737401880000|2025-01-20 19:38:00|24103.66|24023.66|24096.23|24016.23|24103.66|24023.66|24096.23|24016.23|10
1737401890000|2025-01-20 19:38:10|24092.65|24012.65|24084.69|24004.69|24092.65|24012.65|24084.46|24004.46|10
1737401900000|2025-01-20 19:38:20|24087.13|24007.13|24086.1|24006.1|24088.54|24008.54|24086.1|24006.1|10
1737401910000|2025-01-20 19:38:30|24085.53|24005.53|24076.55|23996.55|24085.53|24005.53|24076.55|23996.55|10
1737401920000|2025-01-20 19:38:40|24077.25|23997.25|24079.1|23999.1|24080.05|24000.05|24076.65|23996.65|10
1737401930000|2025-01-20 19:38:50|24075.63|23995.63|24069.15|23989.15|24075.63|23995.63|24062.56|23982.56|10
1737401940000|2025-01-20 19:39:00|24069.19|23989.19|24071.83|23991.83|24073.06|23993.06|24068.19|23988.19|10
1737401950000|2025-01-20 19:39:10|24072.6|23992.6|24060.26|23980.26|24073.19|23993.19|24060.26|23980.26|10
1737401960000|2025-01-20 19:39:20|24059.48|23979.48|24066.47|23986.47|24066.47|23986.47|24059.48|23979.48|10
1737401970000|2025-01-20 19:39:30|24063.81|23983.81|24062.59|23982.59|24063.81|23983.81|24060.4|23980.4|10
1737401980000|2025-01-20 19:39:40|24064.2|23984.2|24059.68|23979.68|24067.19|23987.19|24059.6|23979.6|10
1737401990000|2025-01-20 19:39:50|24060.35|23980.35|24068.47|23988.47|24068.47|23988.47|24059.29|23979.29|10
1737402000000|2025-01-20 19:40:00|24068.88|23988.88|24074.89|23994.89|24076.73|23996.73|24068.88|23988.88|10
1737402010000|2025-01-20 19:40:10|24075.35|23995.35|24076.63|23996.63|24076.67|23996.67|24074.04|23994.04|9
1737402020000|2025-01-20 19:40:20|24075.02|23995.02|24072.04|23992.04|24075.02|23995.02|24069.72|23989.72|10
1737402030000|2025-01-20 19:40:30|24071.6|23991.6|24067.15|23987.15|24071.6|23991.6|24066.72|23986.72|10
1737402040000|2025-01-20 19:40:40|24066.33|23986.33|24046.86|23966.86|24066.33|23986.33|24046.86|23966.86|10
1737402050000|2025-01-20 19:40:50|24046.67|23966.67|24047.32|23967.32|24048.18|23968.18|24045.68|23965.68|10
1737402060000|2025-01-20 19:41:00|24048.95|23968.95|24058.25|23978.25|24058.57|23978.57|24048.95|23968.95|10
1737402070000|2025-01-20 19:41:10|24058.26|23978.26|24051.87|23971.87|24058.26|23978.26|24050.95|23970.95|10
1737402080000|2025-01-20 19:41:20|24052.43|23972.43|24047.58|23967.58|24052.43|23972.43|24047.58|23967.58|9
1737402090000|2025-01-20 19:41:30|24046.09|23966.09|24040.79|23960.79|24046.48|23966.48|24039.29|23959.29|10
1737402100000|2025-01-20 19:41:40|24041.64|23961.64|24049.76|23969.76|24050.85|23970.85|24041.64|23961.64|10
1737402110000|2025-01-20 19:41:50|24050.44|23970.44|24054.95|23974.95|24054.95|23974.95|24050.44|23970.44|10
1737402120000|2025-01-20 19:42:00|24055.06|23975.06|24055.88|23975.88|24058.72|23978.72|24053.99|23973.99|10
1737402130000|2025-01-20 19:42:10|24056.52|23976.52|24061.65|23981.65|24063.14|23983.14|24056.31|23976.31|10
1737402140000|2025-01-20 19:42:20|24063.32|23983.32|24053.66|23973.66|24063.32|23983.32|24053.66|23973.66|10
1737402150000|2025-01-20 19:42:30|24053.09|23973.09|24054.93|23974.93|24056.82|23976.82|24053.09|23973.09|10
1737402160000|2025-01-20 19:42:40|24055.14|23975.14|24052.21|23972.21|24055.14|23975.14|24050.84|23970.84|10
1737402170000|2025-01-20 19:42:50|24053.26|23973.26|24054.65|23974.65|24054.66|23974.66|24052.89|23972.89|9
1737402180000|2025-01-20 19:43:00|24054.85|23974.85|24062|23982|24062|23982|24054.85|23974.85|10
1737402190000|2025-01-20 19:43:10|24062.36|23982.36|24063.87|23983.87|24063.87|23983.87|24060.33|23980.33|9
1737402200000|2025-01-20 19:43:20|24063.37|23983.37|24061.14|23981.14|24063.44|23983.44|24060|23980|10
1737402210000|2025-01-20 19:43:30|24061.96|23981.96|24055.52|23975.52|24062.52|23982.52|24055.52|23975.52|10
1737402220000|2025-01-20 19:43:40|24054.81|23974.81|24051.13|23971.13|24054.81|23974.81|24050.9|23970.9|10
1737402230000|2025-01-20 19:43:50|24050.27|23970.27|24043.05|23963.05|24051|23971|24042.63|23962.63|10
1737402240000|2025-01-20 19:44:00|24041.6|23961.6|24037.69|23957.69|24041.77|23961.77|24037.64|23957.64|9
1737402250000|2025-01-20 19:44:10|24037.34|23957.34|24023.9|23943.9|24037.34|23957.34|24023.9|23943.9|10
1737402260000|2025-01-20 19:44:20|24021.01|23941.01|24018.94|23938.94|24021.25|23941.25|24018.94|23938.94|10
1737402270000|2025-01-20 19:44:30|24018.29|23938.29|24014.89|23934.89|24018.29|23938.29|24013.39|23933.39|10
1737402280000|2025-01-20 19:44:40|24016.47|23936.47|24005.66|23925.66|24016.47|23936.47|24004.67|23924.67|10
1737402290000|2025-01-20 19:44:50|24006.11|23926.11|24012.55|23932.55|24014.66|23934.66|24006.11|23926.11|9
1737402300000|2025-01-20 19:45:00|24014.46|23934.46|24012.76|23932.76|24014.97|23934.97|24012.03|23932.03|10
1737402310000|2025-01-20 19:45:10|24013.19|23933.19|24017.96|23937.96|24018.2|23938.2|24012.36|23932.36|10
1737402320000|2025-01-20 19:45:20|24018.21|23938.21|24019.37|23939.37|24023.17|23943.17|24017.95|23937.95|10
1737402330000|2025-01-20 19:45:30|24019.36|23939.36|24025.17|23945.17|24025.17|23945.17|24019.36|23939.36|10
1737402340000|2025-01-20 19:45:40|24027.74|23947.74|24035.32|23955.32|24035.66|23955.66|24027.74|23947.74|10
1737402350000|2025-01-20 19:45:50|24034.88|23954.88|24045.16|23965.16|24045.16|23965.16|24034.88|23954.88|10
1737402360000|2025-01-20 19:46:00|24046.31|23966.31|24078.05|23998.05|24078.05|23998.05|24046.31|23966.31|10
1737402370000|2025-01-20 19:46:10|24081.03|24001.03|24095.01|24015.01|24095.01|24015.01|24080.78|24000.78|10
1737402380000|2025-01-20 19:46:20|24096.22|24016.22|24119.01|24039.01|24119.01|24039.01|24096.22|24016.22|10
1737402390000|2025-01-20 19:46:30|24116.41|24036.41|24135.88|24055.88|24135.88|24055.88|24116.41|24036.41|10
1737402400000|2025-01-20 19:46:40|24139|24059|24146.8|24066.8|24146.8|24066.8|24139|24059|10
1737402410000|2025-01-20 19:46:50|24154.32|24074.32|24169.44|24089.44|24169.44|24089.44|24154.32|24074.32|10
1737402420000|2025-01-20 19:47:00|24169.73|24089.73|24159.85|24079.85|24170.7|24090.7|24159.85|24079.85|10
1737402430000|2025-01-20 19:47:10|24158.59|24078.59|24149.38|24069.38|24158.59|24078.59|24149.38|24069.38|10
1737402440000|2025-01-20 19:47:20|24150.55|24070.55|24146.89|24066.89|24151.4|24071.4|24146.89|24066.89|10
1737402450000|2025-01-20 19:47:30|24145.46|24065.46|24130.23|24050.23|24145.46|24065.46|24129.9|24049.9|10
1737402460000|2025-01-20 19:47:40|24130.45|24050.45|24112.88|24032.88|24130.45|24050.45|24112.88|24032.88|10
1737402470000|2025-01-20 19:47:50|24112.4|24032.4|24114.61|24034.61|24114.61|24034.61|24112.4|24032.4|10
1737402480000|2025-01-20 19:48:00|24114.2|24034.2|24114.22|24034.22|24116.57|24036.57|24112.9|24032.9|10
1737402490000|2025-01-20 19:48:10|24117.93|24037.93|24127.4|24047.4|24127.4|24047.4|24117.93|24037.93|10
1737402500000|2025-01-20 19:48:20|24126.88|24046.88|24132.06|24052.06|24132.06|24052.06|24126.88|24046.88|10
1737402510000|2025-01-20 19:48:30|24132.42|24052.42|24136.47|24056.47|24136.47|24056.47|24132.21|24052.21|10
1737402520000|2025-01-20 19:48:40|24135.42|24055.42|24127.37|24047.37|24135.42|24055.42|24127.37|24047.37|10
1737402530000|2025-01-20 19:48:50|24126.71|24046.71|24110.77|24030.77|24126.71|24046.71|24110.77|24030.77|10
1737402540000|2025-01-20 19:49:00|24111.43|24031.43|24110.49|24030.49|24113.12|24033.12|24110.49|24030.49|10
1737402550000|2025-01-20 19:49:10|24109.73|24029.73|24103.47|24023.47|24109.73|24029.73|24103.47|24023.47|10
1737402560000|2025-01-20 19:49:20|24104.77|24024.77|24094.3|24014.3|24104.88|24024.88|24094.3|24014.3|10
1737402570000|2025-01-20 19:49:30|24094.53|24014.53|24081.01|24001.01|24094.53|24014.53|24081.01|24001.01|10
1737402580000|2025-01-20 19:49:40|24080.8|24000.8|24082|24002|24083.05|24003.05|24079.54|23999.54|10
1737402590000|2025-01-20 19:49:50|24083.87|24003.87|24081.59|24001.59|24086.93|24006.93|24080.35|24000.35|10
1737402600000|2025-01-20 19:50:00|24080.57|24000.57|24081.88|24001.88|24081.88|24001.88|24077.75|23997.75|9
1737402610000|2025-01-20 19:50:10|24085.54|24005.54|24099.54|24019.54|24099.54|24019.54|24085.54|24005.54|10
1737402620000|2025-01-20 19:50:20|24100.95|24020.95|24105.94|24025.94|24105.94|24025.94|24100.95|24020.95|10
1737402630000|2025-01-20 19:50:30|24106.16|24026.16|24104.91|24024.91|24107.38|24027.38|24104.27|24024.27|10
1737402640000|2025-01-20 19:50:40|24104.73|24024.73|24104.19|24024.19|24107.93|24027.93|24100.72|24020.72|10
1737402650000|2025-01-20 19:50:50|24104.27|24024.27|24110.16|24030.16|24110.49|24030.49|24104.27|24024.27|10
1737402660000|2025-01-20 19:51:00|24110.23|24030.23|24107.68|24027.68|24110.76|24030.76|24107.68|24027.68|10
1737402670000|2025-01-20 19:51:10|24106.99|24026.99|24092.96|24012.96|24106.99|24026.99|24092.96|24012.96|10
1737402680000|2025-01-20 19:51:20|24093.72|24013.72|24084.16|24004.16|24093.72|24013.72|24084.16|24004.16|10
1737402690000|2025-01-20 19:51:30|24083.72|24003.72|24078.77|23998.77|24083.72|24003.72|24078.44|23998.44|10
1737402700000|2025-01-20 19:51:40|24078.67|23998.67|24082.21|24002.21|24082.21|24002.21|24076.68|23996.68|10
1737402710000|2025-01-20 19:51:50|24081.36|24001.36|24082.44|24002.44|24083.97|24003.97|24080.15|24000.15|10
1737402720000|2025-01-20 19:52:00|24083.49|24003.49|24094.85|24014.85|24094.98|24014.98|24083.49|24003.49|10
1737402730000|2025-01-20 19:52:10|24094.74|24014.74|24091.42|24011.42|24095.07|24015.07|24091.42|24011.42|10
1737402740000|2025-01-20 19:52:20|24090.04|24010.04|24092.69|24012.69|24093.16|24013.16|24089.68|24009.68|10
1737402750000|2025-01-20 19:52:30|24093.44|24013.44|24093.49|24013.49|24095.32|24015.32|24092.81|24012.81|10
1737402760000|2025-01-20 19:52:40|24092.74|24012.74|24089.77|24009.77|24093.42|24013.42|24089.08|24009.08|10
1737402770000|2025-01-20 19:52:50|24090.36|24010.36|24093.18|24013.18|24093.33|24013.33|24090.08|24010.08|10
1737402780000|2025-01-20 19:53:00|24092.85|24012.85|24095.97|24015.97|24097.74|24017.74|24092.85|24012.85|10
1737402790000|2025-01-20 19:53:10|24095.93|24015.93|24093.77|24013.77|24096.32|24016.32|24092.66|24012.66|10
1737402800000|2025-01-20 19:53:20|24094.86|24014.86|24096.89|24016.89|24096.91|24016.91|24094.86|24014.86|10
1737402810000|2025-01-20 19:53:30|24096.6|24016.6|24090.96|24010.96|24096.91|24016.91|24090.96|24010.96|10
1737402820000|2025-01-20 19:53:40|24089.67|24009.67|24087.04|24007.04|24089.67|24009.67|24086.23|24006.23|10
1737402830000|2025-01-20 19:53:50|24086.4|24006.4|24087.74|24007.74|24088.24|24008.24|24086.28|24006.28|10
1737402840000|2025-01-20 19:54:00|24087.84|24007.84|24100.47|24020.47|24101.37|24021.37|24087|24007|10
1737402850000|2025-01-20 19:54:10|24099.66|24019.66|24092.88|24012.88|24099.81|24019.81|24092.88|24012.88|10
1737402860000|2025-01-20 19:54:20|24092.95|24012.95|24092.57|24012.57|24093.39|24013.39|24092.57|24012.57|10
1737402870000|2025-01-20 19:54:30|24089.06|24009.06|24079.6|23999.6|24089.06|24009.06|24079.6|23999.6|10
1737402880000|2025-01-20 19:54:40|24079.67|23999.67|24082.26|24002.26|24082.26|24002.26|24079.67|23999.67|10
1737402890000|2025-01-20 19:54:50|24083.63|24003.63|24085.16|24005.16|24090.21|24010.21|24083.63|24003.63|10
1737402900000|2025-01-20 19:55:00|24085.25|24005.25|24079.86|23999.86|24085.54|24005.54|24079.86|23999.86|10
1737402910000|2025-01-20 19:55:10|24080.49|24000.49|24086.15|24006.15|24086.17|24006.17|24080.48|24000.48|10
1737402920000|2025-01-20 19:55:20|24087.85|24007.85|24095.85|24015.85|24095.85|24015.85|24087.85|24007.85|10
1737402930000|2025-01-20 19:55:30|24095.72|24015.72|24092.99|24012.99|24096.4|24016.4|24092.9|24012.9|10
1737402940000|2025-01-20 19:55:40|24092.62|24012.62|24097.92|24017.92|24098.53|24018.53|24092.62|24012.62|10
1737402950000|2025-01-20 19:55:50|24097.96|24017.96|24107.69|24027.69|24107.96|24027.96|24097.27|24017.27|10
1737402960000|2025-01-20 19:56:00|24107.95|24027.95|24116.68|24036.68|24116.68|24036.68|24107.95|24027.95|10
1737402970000|2025-01-20 19:56:10|24115.77|24035.77|24125.72|24045.72|24126.06|24046.06|24115.77|24035.77|10
1737402980000|2025-01-20 19:56:20|24127.83|24047.83|24125.51|24045.51|24131.49|24051.49|24125.16|24045.16|10
1737402990000|2025-01-20 19:56:30|24123.63|24043.63|24123.92|24043.92|24125.2|24045.2|24122.55|24042.55|10
1737403000000|2025-01-20 19:56:40|24122.98|24042.98|24122.84|24042.84|24122.98|24042.98|24120.12|24040.12|10
1737403010000|2025-01-20 19:56:50|24123.48|24043.48|24122.86|24042.86|24125.52|24045.52|24122.06|24042.06|10
1737403020000|2025-01-20 19:57:00|24123.63|24043.63|24127.14|24047.14|24127.99|24047.99|24123.63|24043.63|10
1737403030000|2025-01-20 19:57:10|24126.43|24046.43|24128.53|24048.53|24130.92|24050.92|24126.43|24046.43|10
1737403040000|2025-01-20 19:57:20|24130.23|24050.23|24130.97|24050.97|24132.76|24052.76|24129.03|24049.03|10
1737403050000|2025-01-20 19:57:30|24129.13|24049.13|24128.61|24048.61|24129.43|24049.43|24126.83|24046.83|10
1737403060000|2025-01-20 19:57:40|24130.76|24050.76|24126.66|24046.66|24132.9|24052.9|24126.66|24046.66|10
1737403070000|2025-01-20 19:57:50|24128.64|24048.64|24132.79|24052.79|24132.79|24052.79|24128.64|24048.64|10
1737403080000|2025-01-20 19:58:00|24132.85|24052.85|24130.26|24050.26|24135.89|24055.89|24130.26|24050.26|10
1737403090000|2025-01-20 19:58:10|24130.06|24050.06|24117.79|24037.79|24130.06|24050.06|24117.79|24037.79|10
1737403100000|2025-01-20 19:58:20|24116.12|24036.12|24104.59|24024.59|24116.12|24036.12|24104.59|24024.59|10
1737403110000|2025-01-20 19:58:30|24104.12|24024.12|24087.73|24007.73|24104.12|24024.12|24087.73|24007.73|10
1737403120000|2025-01-20 19:58:40|24089.2|24009.2|24094.61|24014.61|24094.61|24014.61|24089.2|24009.2|10
1737403130000|2025-01-20 19:58:50|24094.33|24014.33|24100.21|24020.21|24100.21|24020.21|24094.33|24014.33|10
1737403140000|2025-01-20 19:59:00|24102.38|24022.38|24100.15|24020.15|24105.39|24025.39|24100.15|24020.15|10
1737403150000|2025-01-20 19:59:10|24101.36|24021.36|24099.61|24019.61|24104.04|24024.04|24099.61|24019.61|10
1737403160000|2025-01-20 19:59:20|24098.87|24018.87|24097.14|24017.14|24098.9|24018.9|24095.43|24015.43|10
1737403170000|2025-01-20 19:59:30|24097.83|24017.83|24099.79|24019.79|24100.62|24020.62|24097.75|24017.75|10
1737403180000|2025-01-20 19:59:40|24099.19|24019.19|24091.29|24011.29|24099.19|24019.19|24089.87|24009.87|10
1737403190000|2025-01-20 19:59:50|24089.96|24009.96|24088.45|24008.45|24092.54|24012.54|24087.94|24007.94|10
1737403200000|2025-01-20 20:00:00|24088.46|24008.46|24076.91|23996.91|24088.46|24008.46|24076.91|23996.91|10
1737403210000|2025-01-20 20:00:10|24077.33|23997.33|24080.29|24000.29|24080.29|24000.29|24076.04|23996.04|10
1737403220000|2025-01-20 20:00:20|24079.77|23999.77|24072.07|23992.07|24080.52|24000.52|24072.07|23992.07|10
1737403230000|2025-01-20 20:00:30|24070.17|23990.17|24072.76|23992.76|24075.69|23995.69|24070.17|23990.17|10
1737403240000|2025-01-20 20:00:40|24071.8|23991.8|24059.17|23979.17|24071.8|23991.8|24059.17|23979.17|10
1737403250000|2025-01-20 20:00:50|24059.45|23979.45|24054.07|23974.07|24059.73|23979.73|24054.07|23974.07|10
1737403260000|2025-01-20 20:01:00|24054.63|23974.63|24045.5|23965.5|24055.08|23975.08|24045.34|23965.34|10
1737403270000|2025-01-20 20:01:10|24045.38|23965.38|24041.35|23961.35|24046.15|23966.15|24041.35|23961.35|10
1737403280000|2025-01-20 20:01:20|24041.82|23961.82|24037|23957|24041.82|23961.82|24037|23957|10
1737403290000|2025-01-20 20:01:30|24037.07|23957.07|24038.68|23958.68|24038.68|23958.68|24030.93|23950.93|10
1737403300000|2025-01-20 20:01:40|24038.24|23958.24|24045.39|23965.39|24045.39|23965.39|24038.24|23958.24|10
1737403310000|2025-01-20 20:01:50|24048.06|23968.06|24046.86|23966.86|24049.24|23969.24|24046.86|23966.86|10
1737403320000|2025-01-20 20:02:00|24045.24|23965.24|24046.1|23966.1|24048.09|23968.09|24044.99|23964.99|10
1737403330000|2025-01-20 20:02:10|24045.75|23965.75|24040.79|23960.79|24045.8|23965.8|24039.48|23959.48|10
1737403340000|2025-01-20 20:02:20|24039.54|23959.54|24038.33|23958.33|24039.54|23959.54|24035.99|23955.99|10
1737403350000|2025-01-20 20:02:30|24044.39|23964.39|24047.39|23967.39|24047.39|23967.39|24044.39|23964.39|10
1737403360000|2025-01-20 20:02:40|24048.34|23968.34|24056.63|23976.63|24056.63|23976.63|24046.64|23966.64|10
1737403370000|2025-01-20 20:02:50|24055.31|23975.31|24063.54|23983.54|24063.54|23983.54|24055.31|23975.31|10
1737403380000|2025-01-20 20:03:00|24063.25|23983.25|24071.29|23991.29|24071.68|23991.68|24063.25|23983.25|10
1737403390000|2025-01-20 20:03:10|24072.04|23992.04|24067.02|23987.02|24072.19|23992.19|24066.59|23986.59|10
1737403400000|2025-01-20 20:03:20|24066.93|23986.93|24060.01|23980.01|24067.57|23987.57|24058.86|23978.86|10
1737403410000|2025-01-20 20:03:30|24059.81|23979.81|24051.67|23971.67|24059.81|23979.81|24051.45|23971.45|10
1737403420000|2025-01-20 20:03:40|24046.76|23966.76|24015.42|23935.42|24046.76|23966.76|24015.42|23935.42|10
1737403430000|2025-01-20 20:03:50|24016.86|23936.86|24010.26|23930.26|24017.24|23937.24|24010.26|23930.26|10
1737403440000|2025-01-20 20:04:00|24009.48|23929.48|24015.47|23935.47|24015.47|23935.47|24008.09|23928.09|10
1737403450000|2025-01-20 20:04:10|24015.42|23935.42|24013.93|23933.93|24015.42|23935.42|24012.79|23932.79|10
1737403460000|2025-01-20 20:04:20|24014.7|23934.7|24021.89|23941.89|24022.47|23942.47|24014.7|23934.7|10
1737403470000|2025-01-20 20:04:30|24018.57|23938.57|24018.92|23938.92|24023.1|23943.1|24018.57|23938.57|10
1737403480000|2025-01-20 20:04:40|24019.09|23939.09|24023.99|23943.99|24023.99|23943.99|24019.09|23939.09|10
1737403490000|2025-01-20 20:04:50|24024.49|23944.49|24015.18|23935.18|24024.49|23944.49|24015.18|23935.18|10
1737403500000|2025-01-20 20:05:00|24014.61|23934.61|24013.89|23933.89|24014.61|23934.61|24010.92|23930.92|10
1737403510000|2025-01-20 20:05:10|24013.77|23933.77|24016.8|23936.8|24017.11|23937.11|24013.77|23933.77|10
1737403520000|2025-01-20 20:05:20|24017.46|23937.46|24025.28|23945.28|24025.43|23945.43|24017.46|23937.46|10
1737403530000|2025-01-20 20:05:30|24025.12|23945.12|24035.88|23955.88|24036.56|23956.56|24025.12|23945.12|10
1737403540000|2025-01-20 20:05:40|24037.67|23957.67|24028.19|23948.19|24037.67|23957.67|24027.56|23947.56|10
1737403550000|2025-01-20 20:05:50|24027.53|23947.53|24048.66|23968.66|24048.66|23968.66|24027.53|23947.53|10
1737403560000|2025-01-20 20:06:00|24048.46|23968.46|24051.46|23971.46|24051.46|23971.46|24048.28|23968.28|10
1737403570000|2025-01-20 20:06:10|24052.8|23972.8|24053.75|23973.75|24054.23|23974.23|24051.27|23971.27|10
1737403580000|2025-01-20 20:06:20|24053.74|23973.74|24057.04|23977.04|24061.64|23981.64|24053.46|23973.46|10
1737403590000|2025-01-20 20:06:30|24058.12|23978.12|24040.63|23960.63|24058.12|23978.12|24040.63|23960.63|10
1737403600000|2025-01-20 20:06:40|24034.75|23954.75|24019.78|23939.78|24034.75|23954.75|24019.78|23939.78|10
1737403610000|2025-01-20 20:06:50|24017.43|23937.43|24004.86|23924.86|24017.43|23937.43|24004.86|23924.86|10
1737403620000|2025-01-20 20:07:00|24003.62|23923.62|24012.16|23932.16|24012.16|23932.16|24003.15|23923.15|10
1737403630000|2025-01-20 20:07:10|24013.77|23933.77|24009.83|23929.83|24013.77|23933.77|24004.63|23924.63|10
1737403640000|2025-01-20 20:07:20|24011.82|23931.82|24016.31|23936.31|24016.31|23936.31|24007.89|23927.89|10
1737403650000|2025-01-20 20:07:30|24018.27|23938.27|24042.21|23962.21|24042.21|23962.21|24018.27|23938.27|10
1737403660000|2025-01-20 20:07:40|24042.27|23962.27|24047.19|23967.19|24047.19|23967.19|24041.92|23961.92|10
1737403670000|2025-01-20 20:07:50|24048.48|23968.48|24049.11|23969.11|24049.18|23969.18|24044.23|23964.23|9
1737403680000|2025-01-20 20:08:00|24050.48|23970.48|24053.29|23973.29|24053.56|23973.56|24050.48|23970.48|10
1737403690000|2025-01-20 20:08:10|24051.99|23971.99|24047.28|23967.28|24051.99|23971.99|24046.98|23966.98|10
1737403700000|2025-01-20 20:08:20|24047.3|23967.3|24040.99|23960.99|24047.3|23967.3|24040.36|23960.36|9
1737403710000|2025-01-20 20:08:30|24040.28|23960.28|24045.06|23965.06|24045.06|23965.06|24040.28|23960.28|10
1737403720000|2025-01-20 20:08:40|24045.07|23965.07|24048.99|23968.99|24048.99|23968.99|24043.99|23963.99|10
1737403730000|2025-01-20 20:08:50|24051.86|23971.86|24061.36|23981.36|24061.36|23981.36|24051.86|23971.86|9
1737403740000|2025-01-20 20:09:00|24065.52|23985.52|24083.36|24003.36|24083.36|24003.36|24065.52|23985.52|10
1737403750000|2025-01-20 20:09:10|24083.51|24003.51|24082.47|24002.47|24084.04|24004.04|24082.44|24002.44|10
1737403760000|2025-01-20 20:09:20|24082.44|24002.44|24075.87|23995.87|24082.44|24002.44|24075.87|23995.87|10
1737403770000|2025-01-20 20:09:30|24075.74|23995.74|24074.39|23994.39|24078.77|23998.77|24074.39|23994.39|10
1737403780000|2025-01-20 20:09:40|24074.11|23994.11|24063.62|23983.62|24074.17|23994.17|24062.41|23982.41|10
1737403790000|2025-01-20 20:09:50|24063.11|23983.11|24060.96|23980.96|24063.74|23983.74|24060.96|23980.96|10
1737403800000|2025-01-20 20:10:00|24060.38|23980.38|24070.07|23990.07|24070.86|23990.86|24060.38|23980.38|10
1737403810000|2025-01-20 20:10:10|24072.81|23992.81|24071.22|23991.22|24072.81|23992.81|24070.24|23990.24|10
1737403820000|2025-01-20 20:10:20|24071.2|23991.2|24072.84|23992.84|24073.46|23993.46|24071.2|23991.2|10
1737403830000|2025-01-20 20:10:30|24070.55|23990.55|24069.6|23989.6|24070.55|23990.55|24066.26|23986.26|10
1737403840000|2025-01-20 20:10:40|24071.36|23991.36|24071.98|23991.98|24073.21|23993.21|24071.36|23991.36|10
1737403850000|2025-01-20 20:10:50|24072.29|23992.29|24068.84|23988.84|24072.34|23992.34|24068.43|23988.43|10
1737403860000|2025-01-20 20:11:00|24068.42|23988.42|24066.67|23986.67|24068.42|23988.42|24064.85|23984.85|10
1737403870000|2025-01-20 20:11:10|24065.31|23985.31|24071.41|23991.41|24072.9|23992.9|24065.31|23985.31|10
1737403880000|2025-01-20 20:11:20|24071.16|23991.16|24070.18|23990.18|24071.16|23991.16|24069.24|23989.24|9
1737403890000|2025-01-20 20:11:30|24070.34|23990.34|24070.28|23990.28|24071.39|23991.39|24069.31|23989.31|10
1737403900000|2025-01-20 20:11:40|24070.61|23990.61|24062.44|23982.44|24070.61|23990.61|24062.05|23982.05|10
1737403910000|2025-01-20 20:11:50|24063.04|23983.04|24063.22|23983.22|24064.45|23984.45|24063.04|23983.04|10
1737403920000|2025-01-20 20:12:00|24063.62|23983.62|24060.51|23980.51|24065|23985|24060.4|23980.4|10
1737403930000|2025-01-20 20:12:10|24058.68|23978.68|24059.7|23979.7|24059.7|23979.7|24057.2|23977.2|10
1737403940000|2025-01-20 20:12:20|24059.69|23979.69|24063.23|23983.23|24063.23|23983.23|24059.69|23979.69|10
1737403950000|2025-01-20 20:12:30|24063.66|23983.66|24069.55|23989.55|24069.98|23989.98|24063.66|23983.66|10
1737403960000|2025-01-20 20:12:40|24069.41|23989.41|24063.33|23983.33|24070.04|23990.04|24062.8|23982.8|10
1737403970000|2025-01-20 20:12:50|24062.33|23982.33|24061.58|23981.58|24062.33|23982.33|24057.73|23977.73|10
1737403980000|2025-01-20 20:13:00|24061.69|23981.69|24066.51|23986.51|24066.51|23986.51|24061.69|23981.69|10
1737403990000|2025-01-20 20:13:10|24067.84|23987.84|24065.15|23985.15|24068.06|23988.06|24064.3|23984.3|10
1737404000000|2025-01-20 20:13:20|24065.28|23985.28|24054.91|23974.91|24065.28|23985.28|24054.91|23974.91|10
1737404010000|2025-01-20 20:13:30|24054.83|23974.83|24058.13|23978.13|24058.45|23978.45|24054.01|23974.01|9
1737404020000|2025-01-20 20:13:40|24058.8|23978.8|24057.71|23977.71|24073.24|23993.24|24057.71|23977.71|10
1737404030000|2025-01-20 20:13:50|24055.22|23975.22|24054.45|23974.45|24055.22|23975.22|24052.64|23972.64|10
1737404040000|2025-01-20 20:14:00|24054.38|23974.38|24050.84|23970.84|24055.69|23975.69|24050.84|23970.84|10
1737404050000|2025-01-20 20:14:10|24053.12|23973.12|24045.21|23965.21|24053.36|23973.36|24045.21|23965.21|10
1737404060000|2025-01-20 20:14:20|24043.67|23963.67|24039.77|23959.77|24043.67|23963.67|24039.77|23959.77|10
1737404070000|2025-01-20 20:14:30|24038.36|23958.36|24036.06|23956.06|24038.6|23958.6|24036.06|23956.06|10
1737404080000|2025-01-20 20:14:40|24035.07|23955.07|24021.69|23941.69|24035.07|23955.07|24021.69|23941.69|10
1737404090000|2025-01-20 20:14:50|24021.47|23941.47|24026.75|23946.75|24026.75|23946.75|24019.09|23939.09|10
1737404100000|2025-01-20 20:15:00|24031.33|23951.33|24032.41|23952.41|24035.76|23955.76|24027.15|23947.15|10
1737404110000|2025-01-20 20:15:10|24032.26|23952.26|24028.97|23948.97|24032.26|23952.26|24024.14|23944.14|10
1737404120000|2025-01-20 20:15:20|24028.32|23948.32|24031.79|23951.79|24033.77|23953.77|24028.32|23948.32|10
1737404130000|2025-01-20 20:15:30|24032.93|23952.93|24041.84|23961.84|24041.85|23961.85|24032.45|23952.45|10
1737404140000|2025-01-20 20:15:40|24042.24|23962.24|24039.47|23959.47|24042.31|23962.31|24039.47|23959.47|10
1737404150000|2025-01-20 20:15:50|24039.01|23959.01|24037.8|23957.8|24039.01|23959.01|24035.97|23955.97|10
1737404160000|2025-01-20 20:16:00|24038.36|23958.36|24034.54|23954.54|24038.36|23958.36|24033.04|23953.04|10
1737404170000|2025-01-20 20:16:10|24034.01|23954.01|24032.57|23952.57|24035.07|23955.07|24032.57|23952.57|10
1737404180000|2025-01-20 20:16:20|24032.3|23952.3|24023.57|23943.57|24032.3|23952.3|24023.57|23943.57|10
1737404190000|2025-01-20 20:16:30|24020.55|23940.55|24008.65|23928.65|24020.63|23940.63|24008.65|23928.65|10
1737404200000|2025-01-20 20:16:40|24009.03|23929.03|24007.51|23927.51|24010.94|23930.94|24005.55|23925.55|10
1737404210000|2025-01-20 20:16:50|24006.89|23926.89|24004.24|23924.24|24006.89|23926.89|24003.39|23923.39|10
1737404220000|2025-01-20 20:17:00|24006.46|23926.46|24003.58|23923.58|24009.22|23929.22|24003.58|23923.58|10
1737404230000|2025-01-20 20:17:10|23998.08|23918.08|23989.08|23909.08|23998.08|23918.08|23989.08|23909.08|10
1737404240000|2025-01-20 20:17:20|23988.71|23908.71|23988.45|23908.45|23991|23911|23987.01|23907.01|10
1737404250000|2025-01-20 20:17:30|23989.62|23909.62|23980.05|23900.05|23990.03|23910.03|23980.05|23900.05|10
1737404260000|2025-01-20 20:17:40|23978.1|23898.1|23968.13|23888.13|23978.1|23898.1|23966.65|23886.65|10
1737404270000|2025-01-20 20:17:50|23968.75|23888.75|23966.09|23886.09|23970.88|23890.88|23964.44|23884.44|10
1737404280000|2025-01-20 20:18:00|23966.01|23886.01|23974.74|23894.74|23975.46|23895.46|23966.01|23886.01|10
1737404290000|2025-01-20 20:18:10|23974.92|23894.92|23974.17|23894.17|23975.83|23895.83|23973.95|23893.95|10
1737404300000|2025-01-20 20:18:20|23974.79|23894.79|23979.71|23899.71|23979.71|23899.71|23974.79|23894.79|10
1737404310000|2025-01-20 20:18:30|23980.65|23900.65|23988.41|23908.41|23988.41|23908.41|23980.65|23900.65|10
1737404320000|2025-01-20 20:18:40|23988.93|23908.93|23997.71|23917.71|23998.2|23918.2|23988.86|23908.86|10
1737404330000|2025-01-20 20:18:50|23998.65|23918.65|24006.92|23926.92|24006.92|23926.92|23998.65|23918.65|10
1737404340000|2025-01-20 20:19:00|24006.86|23926.86|23999.27|23919.27|24007.3|23927.3|23999.27|23919.27|10
1737404350000|2025-01-20 20:19:10|23999.28|23919.28|24002.1|23922.1|24002.1|23922.1|23997.59|23917.59|10
1737404360000|2025-01-20 20:19:20|24002.02|23922.02|24007.57|23927.57|24007.57|23927.57|24001.45|23921.45|10
1737404370000|2025-01-20 20:19:30|24008.34|23928.34|24007.15|23927.15|24011.01|23931.01|24007.15|23927.15|10
1737404380000|2025-01-20 20:19:40|24007.57|23927.57|24005.34|23925.34|24007.57|23927.57|24003.86|23923.86|10
1737404390000|2025-01-20 20:19:50|24005.62|23925.62|23999.6|23919.6|24007.03|23927.03|23999.6|23919.6|9
1737404400000|2025-01-20 20:20:00|23999.04|23919.04|23988.78|23908.78|23999.04|23919.04|23988.78|23908.78|10
1737404410000|2025-01-20 20:20:10|23989.06|23909.06|23980.37|23900.37|23989.06|23909.06|23980.29|23900.29|10
1737404420000|2025-01-20 20:20:20|23978.55|23898.55|23973.48|23893.48|23978.55|23898.55|23973.48|23893.48|10
1737404430000|2025-01-20 20:20:30|23973.31|23893.31|23973.19|23893.19|23976.02|23896.02|23973.19|23893.19|10
1737404440000|2025-01-20 20:20:40|23973.39|23893.39|23973.12|23893.12|23973.69|23893.69|23971.99|23891.99|10
1737404450000|2025-01-20 20:20:50|23976.19|23896.19|23981.93|23901.93|23982.82|23902.82|23976.19|23896.19|10
1737404460000|2025-01-20 20:21:00|23983.45|23903.45|23984.98|23904.98|23988.73|23908.73|23983.45|23903.45|10
1737404470000|2025-01-20 20:21:10|23985.31|23905.31|23975.25|23895.25|23985.31|23905.31|23975.2|23895.2|10
1737404480000|2025-01-20 20:21:20|23974.45|23894.45|23975.37|23895.37|23977.59|23897.59|23974.45|23894.45|10
1737404490000|2025-01-20 20:21:30|23975.39|23895.39|23968.91|23888.91|23976.52|23896.52|23968.91|23888.91|10
1737404500000|2025-01-20 20:21:40|23968.5|23888.5|23970.15|23890.15|23970.15|23890.15|23966.22|23886.22|10
1737404510000|2025-01-20 20:21:50|23970.25|23890.25|23973.53|23893.53|23973.53|23893.53|23969.4|23889.4|10
1737404520000|2025-01-20 20:22:00|23975.22|23895.22|23977.13|23897.13|23977.74|23897.74|23975.22|23895.22|10
1737404530000|2025-01-20 20:22:10|23977.05|23897.05|23977.19|23897.19|23978.92|23898.92|23975.23|23895.23|10
1737404540000|2025-01-20 20:22:20|23977.03|23897.03|23972.81|23892.81|23977.47|23897.47|23972.81|23892.81|10
1737404550000|2025-01-20 20:22:30|23972.68|23892.68|23979.89|23899.89|23979.89|23899.89|23972.41|23892.41|10
1737404560000|2025-01-20 20:22:40|23981.97|23901.97|23988.32|23908.32|23988.64|23908.64|23980.16|23900.16|10
1737404570000|2025-01-20 20:22:50|23989.71|23909.71|24005.67|23925.67|24006.19|23926.19|23989.68|23909.68|10
1737404580000|2025-01-20 20:23:00|24005.07|23925.07|24015.84|23935.84|24017.1|23937.1|24005.07|23925.07|10
1737404590000|2025-01-20 20:23:10|24015.44|23935.44|24024.81|23944.81|24024.81|23944.81|24015.44|23935.44|10
1737404600000|2025-01-20 20:23:20|24025.19|23945.19|24024.21|23944.21|24025.19|23945.19|24022.49|23942.49|10
1737404610000|2025-01-20 20:23:30|24024.64|23944.64|24030.69|23950.69|24030.96|23950.96|24024.64|23944.64|10
1737404620000|2025-01-20 20:23:40|24030.97|23950.97|24034.78|23954.78|24034.78|23954.78|24030.97|23950.97|10
1737404630000|2025-01-20 20:23:50|24035.18|23955.18|24043.49|23963.49|24043.91|23963.91|24035.18|23955.18|10
1737404640000|2025-01-20 20:24:00|24045.13|23965.13|24045.38|23965.38|24045.5|23965.5|24044.06|23964.06|10
1737404650000|2025-01-20 20:24:10|24046.33|23966.33|24053.3|23973.3|24053.3|23973.3|24045.12|23965.12|10
1737404660000|2025-01-20 20:24:20|24054.9|23974.9|24059.63|23979.63|24059.63|23979.63|24054.9|23974.9|10
1737404670000|2025-01-20 20:24:30|24060.02|23980.02|24057.73|23977.73|24060.06|23980.06|24055.92|23975.92|10
1737404680000|2025-01-20 20:24:40|24057.79|23977.79|24054.24|23974.24|24057.79|23977.79|24051.22|23971.22|10
1737404690000|2025-01-20 20:24:50|24054.19|23974.19|24052.64|23972.64|24055.28|23975.28|24051.2|23971.2|10
1737404700000|2025-01-20 20:25:00|24053.58|23973.58|24063.38|23983.38|24063.38|23983.38|24053.42|23973.42|10
1737404710000|2025-01-20 20:25:10|24067.28|23987.28|24068.04|23988.04|24069.05|23989.05|24067.28|23987.28|10
1737404720000|2025-01-20 20:25:20|24067.31|23987.31|24064.78|23984.78|24067.31|23987.31|24064.78|23984.78|10
1737404730000|2025-01-20 20:25:30|24064.26|23984.26|24063.24|23983.24|24064.26|23984.26|24061.3|23981.3|10
1737404740000|2025-01-20 20:25:40|24063.72|23983.72|24061.73|23981.73|24065.36|23985.36|24061.73|23981.73|10
1737404750000|2025-01-20 20:25:50|24060.1|23980.1|24062.25|23982.25|24062.25|23982.25|24058.75|23978.75|10
1737404760000|2025-01-20 20:26:00|24062.45|23982.45|24064.43|23984.43|24064.43|23984.43|24061.47|23981.47|10
1737404770000|2025-01-20 20:26:10|24065.05|23985.05|24067.65|23987.65|24067.65|23987.65|24063.16|23983.16|10
1737404780000|2025-01-20 20:26:20|24068.39|23988.39|24080.38|24000.38|24080.38|24000.38|24068.39|23988.39|10
1737404790000|2025-01-20 20:26:30|24085.17|24005.17|24091.01|24011.01|24091.73|24011.73|24085.17|24005.17|10
1737404800000|2025-01-20 20:26:40|24089.44|24009.44|24096.81|24016.81|24096.81|24016.81|24089.44|24009.44|10
1737404810000|2025-01-20 20:26:50|24097.18|24017.18|24098.55|24018.55|24098.55|24018.55|24095.74|24015.74|10
1737404820000|2025-01-20 20:27:00|24099.23|24019.23|24099.51|24019.51|24101.45|24021.45|24096.88|24016.88|10
1737404830000|2025-01-20 20:27:10|24099.3|24019.3|24101.49|24021.49|24101.49|24021.49|24099.3|24019.3|10
1737404840000|2025-01-20 20:27:20|24102.02|24022.02|24098.31|24018.31|24102.45|24022.45|24098.31|24018.31|10
1737404850000|2025-01-20 20:27:30|24096.93|24016.93|24083.45|24003.45|24096.93|24016.93|24083.45|24003.45|10
1737404860000|2025-01-20 20:27:40|24082.63|24002.63|24082.78|24002.78|24082.82|24002.82|24081.25|24001.25|9
1737404870000|2025-01-20 20:27:50|24082.81|24002.81|24081.87|24001.87|24083.75|24003.75|24081.87|24001.87|10
1737404880000|2025-01-20 20:28:00|24080.86|24000.86|24073.69|23993.69|24080.86|24000.86|24073.02|23993.02|10
1737404890000|2025-01-20 20:28:10|24071.22|23991.22|24066.99|23986.99|24071.22|23991.22|24066.99|23986.99|8
1737404900000|2025-01-20 20:28:20|24066.54|23986.54|24065.72|23985.72|24066.54|23986.54|24065.29|23985.29|10
1737404910000|2025-01-20 20:28:30|24065.95|23985.95|24055.29|23975.29|24065.95|23985.95|24055.16|23975.16|10
1737404920000|2025-01-20 20:28:40|24053.92|23973.92|24043.78|23963.78|24053.92|23973.92|24043.78|23963.78|9
1737404930000|2025-01-20 20:28:50|24040.85|23960.85|24040.56|23960.56|24041.1|23961.1|24038.85|23958.85|9
1737404940000|2025-01-20 20:29:00|24040.64|23960.64|24037.97|23957.97|24042.48|23962.48|24037.97|23957.97|10
1737404950000|2025-01-20 20:29:10|24035.43|23955.43|24031.76|23951.76|24035.7|23955.7|24030.33|23950.33|10
1737404960000|2025-01-20 20:29:20|24031.35|23951.35|24033.14|23953.14|24033.22|23953.22|24030.99|23950.99|10
1737404970000|2025-01-20 20:29:30|24029.77|23949.77|24028.09|23948.09|24029.77|23949.77|24027.94|23947.94|10
1737404980000|2025-01-20 20:29:40|24028.53|23948.53|24032.44|23952.44|24032.44|23952.44|24028.26|23948.26|10
1737404990000|2025-01-20 20:29:50|24033.78|23953.78|24030.83|23950.83|24034.35|23954.35|24030.24|23950.24|10
1737405000000|2025-01-20 20:30:00|24030.82|23950.82|24036.9|23956.9|24037.95|23957.95|24030.82|23950.82|10
1737405010000|2025-01-20 20:30:10|24038.37|23958.37|24047.72|23967.72|24049.13|23969.13|24038.37|23958.37|10
1737405020000|2025-01-20 20:30:20|24047.79|23967.79|24050.74|23970.74|24051.23|23971.23|24046.81|23966.81|10
1737405030000|2025-01-20 20:30:30|24050.68|23970.68|24048.14|23968.14|24050.68|23970.68|24045.57|23965.57|9
1737405040000|2025-01-20 20:30:40|24049.57|23969.57|24048.16|23968.16|24050.05|23970.05|24047.61|23967.61|10
1737405050000|2025-01-20 20:30:50|24047.78|23967.78|24048.65|23968.65|24049.08|23969.08|24046.79|23966.79|10
1737405060000|2025-01-20 20:31:00|24048.6|23968.6|24038.9|23958.9|24049.21|23969.21|24038.66|23958.66|10
1737405070000|2025-01-20 20:31:10|24036.14|23956.14|24038.69|23958.69|24038.69|23958.69|24035.28|23955.28|10
1737405080000|2025-01-20 20:31:20|24038.62|23958.62|24041.9|23961.9|24043.1|23963.1|24038.62|23958.62|10
1737405090000|2025-01-20 20:31:30|24042.49|23962.49|24043.38|23963.38|24043.65|23963.65|24041.39|23961.39|10
1737405100000|2025-01-20 20:31:40|24040.81|23960.81|24045.21|23965.21|24045.21|23965.21|24039.92|23959.92|10
1737405110000|2025-01-20 20:31:50|24044.29|23964.29|24044.56|23964.56|24046.58|23966.58|24044.29|23964.29|10
1737405120000|2025-01-20 20:32:00|24044.23|23964.23|24046.95|23966.95|24047.49|23967.49|24043.77|23963.77|10
1737405130000|2025-01-20 20:32:10|24045.24|23965.24|24049.91|23969.91|24049.91|23969.91|24045.21|23965.21|10
1737405140000|2025-01-20 20:32:20|24049.23|23969.23|24052.83|23972.83|24054.86|23974.86|24049.23|23969.23|10
1737405150000|2025-01-20 20:32:30|24052.78|23972.78|24059.2|23979.2|24059.2|23979.2|24052.78|23972.78|10
1737405160000|2025-01-20 20:32:40|24061.87|23981.87|24066.58|23986.58|24066.58|23986.58|24061.52|23981.52|9
1737405170000|2025-01-20 20:32:50|24068.73|23988.73|24072.04|23992.04|24072.96|23992.96|24068.73|23988.73|10
1737405180000|2025-01-20 20:33:00|24072.62|23992.62|24069.57|23989.57|24072.62|23992.62|24069.08|23989.08|9
1737405190000|2025-01-20 20:33:10|24069.19|23989.19|24072.5|23992.5|24072.5|23992.5|24069.19|23989.19|10
1737405200000|2025-01-20 20:33:20|24072.6|23992.6|24075.44|23995.44|24075.44|23995.44|24072.6|23992.6|10
1737405210000|2025-01-20 20:33:30|24076.61|23996.61|24083.01|24003.01|24083.38|24003.38|24076.61|23996.61|10
1737405220000|2025-01-20 20:33:40|24085.02|24005.02|24096.1|24016.1|24097.44|24017.44|24084.55|24004.55|10
1737405230000|2025-01-20 20:33:50|24097.05|24017.05|24116.2|24036.2|24116.2|24036.2|24097.05|24017.05|10
1737405240000|2025-01-20 20:34:00|24117.36|24037.36|24117.09|24037.09|24119.54|24039.54|24116.44|24036.44|10
1737405250000|2025-01-20 20:34:10|24116.96|24036.96|24129.83|24049.83|24129.83|24049.83|24116.96|24036.96|10
1737405260000|2025-01-20 20:34:20|24130.77|24050.77|24130.58|24050.58|24132.13|24052.13|24130.58|24050.58|10
1737405270000|2025-01-20 20:34:30|24130.92|24050.92|24136.07|24056.07|24136.07|24056.07|24130.53|24050.53|10
1737405280000|2025-01-20 20:34:40|24136.54|24056.54|24134.69|24054.69|24136.79|24056.79|24134.65|24054.65|10
1737405290000|2025-01-20 20:34:50|24135.07|24055.07|24127.16|24047.16|24135.07|24055.07|24126.46|24046.46|10
1737405300000|2025-01-20 20:35:00|24126.79|24046.79|24122.68|24042.68|24126.79|24046.79|24122.68|24042.68|10
1737405310000|2025-01-20 20:35:10|24122.29|24042.29|24129.87|24049.87|24129.87|24049.87|24122.29|24042.29|10
1737405320000|2025-01-20 20:35:20|24131.05|24051.05|24123.63|24043.63|24131.36|24051.36|24123.24|24043.24|10
1737405330000|2025-01-20 20:35:30|24123.56|24043.56|24121.02|24041.02|24125.46|24045.46|24119.96|24039.96|10
1737405340000|2025-01-20 20:35:40|24121.37|24041.37|24112.45|24032.45|24121.37|24041.37|24111.85|24031.85|10
1737405350000|2025-01-20 20:35:50|24112.59|24032.59|24099.91|24019.91|24112.59|24032.59|24099.91|24019.91|10
1737405360000|2025-01-20 20:36:00|24099.13|24019.13|24094.19|24014.19|24099.13|24019.13|24094.19|24014.19|10
1737405370000|2025-01-20 20:36:10|24093.69|24013.69|24099.35|24019.35|24099.35|24019.35|24093.69|24013.69|10
1737405380000|2025-01-20 20:36:20|24099.11|24019.11|24105.13|24025.13|24105.13|24025.13|24099.11|24019.11|10
1737405390000|2025-01-20 20:36:30|24106.44|24026.44|24109.2|24029.2|24109.2|24029.2|24106.25|24026.25|10
1737405400000|2025-01-20 20:36:40|24109.07|24029.07|24110.33|24030.33|24111.38|24031.38|24109.07|24029.07|10
1737405410000|2025-01-20 20:36:50|24110.49|24030.49|24111.7|24031.7|24111.77|24031.77|24110.06|24030.06|10
1737405420000|2025-01-20 20:37:00|24111.8|24031.8|24111.15|24031.15|24111.8|24031.8|24108.85|24028.85|10
1737405430000|2025-01-20 20:37:10|24110.32|24030.32|24112.94|24032.94|24113.1|24033.1|24109.27|24029.27|10
1737405440000|2025-01-20 20:37:20|24114.54|24034.54|24109.9|24029.9|24114.54|24034.54|24108.69|24028.69|10
1737405450000|2025-01-20 20:37:30|24109.72|24029.72|24112.49|24032.49|24112.49|24032.49|24109.72|24029.72|10
1737405460000|2025-01-20 20:37:40|24112.5|24032.5|24118.13|24038.13|24118.13|24038.13|24112.47|24032.47|10
1737405470000|2025-01-20 20:37:50|24118.06|24038.06|24120.67|24040.67|24121.06|24041.06|24118.06|24038.06|10
1737405480000|2025-01-20 20:38:00|24119.99|24039.99|24117.41|24037.41|24121.39|24041.39|24117.03|24037.03|10
1737405490000|2025-01-20 20:38:10|24117.02|24037.02|24111.94|24031.94|24117.02|24037.02|24111.94|24031.94|10
1737405500000|2025-01-20 20:38:20|24110.12|24030.12|24113.66|24033.66|24113.66|24033.66|24109.07|24029.07|10
1737405510000|2025-01-20 20:38:30|24114.36|24034.36|24116.8|24036.8|24116.8|24036.8|24113.22|24033.22|9
1737405520000|2025-01-20 20:38:40|24115.34|24035.34|24118.27|24038.27|24118.36|24038.36|24115.28|24035.28|10
1737405530000|2025-01-20 20:38:50|24117.4|24037.4|24120.87|24040.87|24121.1|24041.1|24117.4|24037.4|10
1737405540000|2025-01-20 20:39:00|24121.29|24041.29|24126.12|24046.12|24126.35|24046.35|24121.29|24041.29|9
1737405550000|2025-01-20 20:39:10|24126.14|24046.14|24133.76|24053.76|24134.55|24054.55|24126.14|24046.14|10
1737405560000|2025-01-20 20:39:20|24133.87|24053.87|24134.98|24054.98|24134.99|24054.99|24133.53|24053.53|10
1737405570000|2025-01-20 20:39:30|24134.36|24054.36|24143.54|24063.54|24144.35|24064.35|24132.93|24052.93|9
1737405580000|2025-01-20 20:39:40|24143.48|24063.48|24138.16|24058.16|24145.67|24065.67|24137.48|24057.48|10
1737405590000|2025-01-20 20:39:50|24137.78|24057.78|24126.01|24046.01|24137.78|24057.78|24126.01|24046.01|10
1737405600000|2025-01-20 20:40:00|24126.19|24046.19|24117.49|24037.49|24126.76|24046.76|24117.49|24037.49|10
1737405610000|2025-01-20 20:40:10|24116.53|24036.53|24107.13|24027.13|24116.53|24036.53|24106.87|24026.87|10
1737405620000|2025-01-20 20:40:20|24106.96|24026.96|24101.05|24021.05|24106.98|24026.98|24100.76|24020.76|10
1737405630000|2025-01-20 20:40:30|24100.92|24020.92|24100.69|24020.69|24102.52|24022.52|24098.57|24018.57|10
1737405640000|2025-01-20 20:40:40|24099.7|24019.7|24103.61|24023.61|24103.61|24023.61|24099.42|24019.42|10
1737405650000|2025-01-20 20:40:50|24101.65|24021.65|24103.93|24023.93|24103.96|24023.96|24101.23|24021.23|10
1737405660000|2025-01-20 20:41:00|24104.26|24024.26|24106.77|24026.77|24106.77|24026.77|24103.83|24023.83|10
1737405670000|2025-01-20 20:41:10|24106.48|24026.48|24099.7|24019.7|24106.85|24026.85|24099.7|24019.7|10
1737405680000|2025-01-20 20:41:20|24099.89|24019.89|24098.18|24018.18|24099.89|24019.89|24096.36|24016.36|10
1737405690000|2025-01-20 20:41:30|24097.88|24017.88|24096.89|24016.89|24097.88|24017.88|24095.65|24015.65|10
1737405700000|2025-01-20 20:41:40|24095.65|24015.65|24092.45|24012.45|24095.68|24015.68|24092.45|24012.45|10
1737405710000|2025-01-20 20:41:50|24092.17|24012.17|24094.05|24014.05|24094.55|24014.55|24092.02|24012.02|10
1737405720000|2025-01-20 20:42:00|24093.85|24013.85|24091.13|24011.13|24094.85|24014.85|24090.5|24010.5|10
1737405730000|2025-01-20 20:42:10|24091.72|24011.72|24093.04|24013.04|24093.04|24013.04|24090.2|24010.2|10
1737405740000|2025-01-20 20:42:20|24094.37|24014.37|24101|24021|24101.18|24021.18|24094.37|24014.37|10
1737405750000|2025-01-20 20:42:30|24101.34|24021.34|24102.17|24022.17|24102.19|24022.19|24100.84|24020.84|10
1737405760000|2025-01-20 20:42:40|24102.14|24022.14|24100.24|24020.24|24102.69|24022.69|24099.84|24019.84|10
1737405770000|2025-01-20 20:42:50|24100.3|24020.3|24102.26|24022.26|24103.49|24023.49|24099.85|24019.85|10
1737405780000|2025-01-20 20:43:00|24101.75|24021.75|24106.35|24026.35|24106.35|24026.35|24101.75|24021.75|9
1737405790000|2025-01-20 20:43:10|24106.29|24026.29|24107.06|24027.06|24108.06|24028.06|24106.29|24026.29|10
1737405800000|2025-01-20 20:43:20|24106.76|24026.76|24103.63|24023.63|24106.89|24026.89|24103.63|24023.63|10
1737405810000|2025-01-20 20:43:30|24104.1|24024.1|24103.59|24023.59|24104.92|24024.92|24103.59|24023.59|10
1737405820000|2025-01-20 20:43:40|24103.19|24023.19|24103.39|24023.39|24104.26|24024.26|24102.09|24022.09|10
1737405830000|2025-01-20 20:43:50|24103.42|24023.42|24104.23|24024.23|24104.23|24024.23|24103.37|24023.37|10
1737405840000|2025-01-20 20:44:00|24104.67|24024.67|24097.13|24017.13|24104.67|24024.67|24097.13|24017.13|10
1737405850000|2025-01-20 20:44:10|24096.12|24016.12|24091.7|24011.7|24096.12|24016.12|24091.7|24011.7|10
1737405860000|2025-01-20 20:44:20|24091.97|24011.97|24084|24004|24091.97|24011.97|24084|24004|9
1737405870000|2025-01-20 20:44:30|24084.09|24004.09|24083.02|24003.02|24084.09|24004.09|24082.6|24002.6|10
1737405880000|2025-01-20 20:44:40|24082.92|24002.92|24078.3|23998.3|24083.49|24003.49|24078.3|23998.3|9
1737405890000|2025-01-20 20:44:50|24079.55|23999.55|24080.16|24000.16|24080.16|24000.16|24079.23|23999.23|10
1737405900000|2025-01-20 20:45:00|24080.5|24000.5|24085.49|24005.49|24085.69|24005.69|24079.75|23999.75|10
1737405910000|2025-01-20 20:45:10|24085.16|24005.16|24092.94|24012.94|24092.94|24012.94|24084.35|24004.35|10
1737405920000|2025-01-20 20:45:20|24093.06|24013.06|24101.8|24021.8|24101.8|24021.8|24093.06|24013.06|10
1737405930000|2025-01-20 20:45:30|24103.36|24023.36|24111.74|24031.74|24111.74|24031.74|24103.36|24023.36|10
1737405940000|2025-01-20 20:45:40|24110.88|24030.88|24117.8|24037.8|24124.28|24044.28|24110.86|24030.86|10
1737405950000|2025-01-20 20:45:50|24117.7|24037.7|24118.72|24038.72|24119.7|24039.7|24117.61|24037.61|10
1737405960000|2025-01-20 20:46:00|24118.71|24038.71|24110.79|24030.79|24118.71|24038.71|24109.19|24029.19|10
1737405970000|2025-01-20 20:46:10|24111.03|24031.03|24106.68|24026.68|24111.03|24031.03|24106.68|24026.68|10
1737405980000|2025-01-20 20:46:20|24106.25|24026.25|24099.41|24019.41|24106.25|24026.25|24099.41|24019.41|10
1737405990000|2025-01-20 20:46:30|24098.75|24018.75|24095.28|24015.28|24099.09|24019.09|24094.81|24014.81|10
1737406000000|2025-01-20 20:46:40|24095.4|24015.4|24085.31|24005.31|24095.4|24015.4|24085.31|24005.31|10
1737406010000|2025-01-20 20:46:50|24086.06|24006.06|24085.35|24005.35|24087.7|24007.7|24084.05|24004.05|10
1737406020000|2025-01-20 20:47:00|24085.56|24005.56|24086.98|24006.98|24087.28|24007.28|24084.92|24004.92|10
1737406030000|2025-01-20 20:47:10|24087|24007|24083.17|24003.17|24087|24007|24083.17|24003.17|10
1737406040000|2025-01-20 20:47:20|24082.79|24002.79|24082.56|24002.56|24082.88|24002.88|24081.74|24001.74|10
1737406050000|2025-01-20 20:47:30|24082.12|24002.12|24073.39|23993.39|24082.12|24002.12|24073.24|23993.24|10
1737406060000|2025-01-20 20:47:40|24072.5|23992.5|24069.11|23989.11|24072.5|23992.5|24069.11|23989.11|10
1737406070000|2025-01-20 20:47:50|24070.05|23990.05|24074.16|23994.16|24074.16|23994.16|24069.27|23989.27|10
1737406080000|2025-01-20 20:48:00|24075.56|23995.56|24075.84|23995.84|24077.61|23997.61|24074.67|23994.67|10
1737406090000|2025-01-20 20:48:10|24075.27|23995.27|24076.71|23996.71|24076.71|23996.71|24075.27|23995.27|10
1737406100000|2025-01-20 20:48:20|24076.42|23996.42|24069.35|23989.35|24077.17|23997.17|24068.54|23988.54|10
1737406110000|2025-01-20 20:48:30|24069.64|23989.64|24070.52|23990.52|24070.52|23990.52|24069.26|23989.26|10
1737406120000|2025-01-20 20:48:40|24069.77|23989.77|24073.98|23993.98|24073.98|23993.98|24069.77|23989.77|10
1737406130000|2025-01-20 20:48:50|24074.51|23994.51|24075.53|23995.53|24075.53|23995.53|24074.51|23994.51|10
1737406140000|2025-01-20 20:49:00|24075.64|23995.64|24089.41|24009.41|24089.45|24009.45|24075.64|23995.64|10
1737406150000|2025-01-20 20:49:10|24088.81|24008.81|24092|24012|24092.81|24012.81|24087.6|24007.6|10
1737406160000|2025-01-20 20:49:20|24091.19|24011.19|24091.77|24011.77|24091.84|24011.84|24090.35|24010.35|9
1737406170000|2025-01-20 20:49:30|24091.73|24011.73|24093.54|24013.54|24093.54|24013.54|24090.93|24010.93|9
1737406180000|2025-01-20 20:49:40|24093.51|24013.51|24104.73|24024.73|24104.73|24024.73|24092.89|24012.89|8
1737406190000|2025-01-20 20:49:50|24105.17|24025.17|24107.81|24027.81|24107.81|24027.81|24105.17|24025.17|10
1737406200000|2025-01-20 20:50:00|24107.68|24027.68|24104.67|24024.67|24111.94|24031.94|24104.67|24024.67|10
1737406210000|2025-01-20 20:50:10|24105.35|24025.35|24103.39|24023.39|24105.35|24025.35|24102.53|24022.53|10
1737406220000|2025-01-20 20:50:20|24103.77|24023.77|24107.91|24027.91|24107.91|24027.91|24103.46|24023.46|9
1737406230000|2025-01-20 20:50:30|24106.96|24026.96|24107.8|24027.8|24107.8|24027.8|24105.99|24025.99|9
1737406240000|2025-01-20 20:50:40|24107.94|24027.94|24104.69|24024.69|24107.96|24027.96|24104.69|24024.69|10
1737406250000|2025-01-20 20:50:50|24102.72|24022.72|24104.43|24024.43|24104.43|24024.43|24102.72|24022.72|10
1737406260000|2025-01-20 20:51:00|24104.68|24024.68|24104.36|24024.36|24106.28|24026.28|24103.07|24023.07|9
1737406270000|2025-01-20 20:51:10|24104.2|24024.2|24102.25|24022.25|24104.2|24024.2|24102.25|24022.25|10
1737406280000|2025-01-20 20:51:20|24101.61|24021.61|24098.12|24018.12|24101.61|24021.61|24098.12|24018.12|10
1737406290000|2025-01-20 20:51:30|24096.55|24016.55|24097.06|24017.06|24097.54|24017.54|24095.1|24015.1|10
1737406300000|2025-01-20 20:51:40|24096.76|24016.76|24093.39|24013.39|24098.82|24018.82|24093.39|24013.39|10
1737406310000|2025-01-20 20:51:50|24092.79|24012.79|24092.4|24012.4|24092.79|24012.79|24086.26|24006.26|10
1737406320000|2025-01-20 20:52:00|24092.16|24012.16|24087.51|24007.51|24093.15|24013.15|24087.51|24007.51|10
1737406330000|2025-01-20 20:52:10|24087.7|24007.7|24080.18|24000.18|24087.7|24007.7|24080.16|24000.16|10
1737406340000|2025-01-20 20:52:20|24079.95|23999.95|24076.08|23996.08|24079.95|23999.95|24074.44|23994.44|10
1737406350000|2025-01-20 20:52:30|24075.98|23995.98|24079.94|23999.94|24081.71|24001.71|24075.98|23995.98|10
1737406360000|2025-01-20 20:52:40|24080.49|24000.49|24080.41|24000.41|24081.98|24001.98|24080.41|24000.41|10
1737406370000|2025-01-20 20:52:50|24081.27|24001.27|24101.51|24021.51|24102.29|24022.29|24081.27|24001.27|10
1737406380000|2025-01-20 20:53:00|24101.78|24021.78|24100.83|24020.83|24105.53|24025.53|24100.83|24020.83|10
1737406390000|2025-01-20 20:53:10|24100.07|24020.07|24104.78|24024.78|24104.78|24024.78|24099.53|24019.53|10
1737406400000|2025-01-20 20:53:20|24099.19|24019.19|24101.37|24021.37|24101.38|24021.38|24097.83|24017.83|10
1737406410000|2025-01-20 20:53:30|24102.03|24022.03|24090.99|24010.99|24102.03|24022.03|24089.92|24009.92|10
1737406420000|2025-01-20 20:53:40|24091.17|24011.17|24092.96|24012.96|24092.96|24012.96|24091.17|24011.17|10
1737406430000|2025-01-20 20:53:50|24092.79|24012.79|24091.74|24011.74|24092.83|24012.83|24091.49|24011.49|9
1737406440000|2025-01-20 20:54:00|24091.71|24011.71|24086.94|24006.94|24091.71|24011.71|24086.63|24006.63|10
1737406450000|2025-01-20 20:54:10|24087.29|24007.29|24085.99|24005.99|24087.65|24007.65|24085.99|24005.99|10
1737406460000|2025-01-20 20:54:20|24085.98|24005.98|24088.91|24008.91|24090.11|24010.11|24085.96|24005.96|10
1737406470000|2025-01-20 20:54:30|24088.85|24008.85|24090.98|24010.98|24092.04|24012.04|24088.85|24008.85|10
1737406480000|2025-01-20 20:54:40|24090.45|24010.45|24091.83|24011.83|24093.24|24013.24|24090.45|24010.45|10
1737406490000|2025-01-20 20:54:50|24091.19|24011.19|24084.85|24004.85|24091.19|24011.19|24084.3|24004.3|10
1737406500000|2025-01-20 20:55:00|24085.78|24005.78|24082.59|24002.59|24085.78|24005.78|24082.55|24002.55|10
1737406510000|2025-01-20 20:55:10|24079.98|23999.98|24070.45|23990.45|24079.98|23999.98|24070.23|23990.23|10
1737406520000|2025-01-20 20:55:20|24070.18|23990.18|24071.71|23991.71|24071.71|23991.71|24069.9|23989.9|10
1737406530000|2025-01-20 20:55:30|24070.94|23990.94|24072.51|23992.51|24072.51|23992.51|24070.42|23990.42|9
1737406540000|2025-01-20 20:55:40|24074.15|23994.15|24078.07|23998.07|24078.07|23998.07|24074.15|23994.15|10
1737406550000|2025-01-20 20:55:50|24078.08|23998.08|24077.89|23997.89|24078.73|23998.73|24076.22|23996.22|10
1737406560000|2025-01-20 20:56:00|24079.11|23999.11|24070.12|23990.12|24079.11|23999.11|24070.12|23990.12|10
1737406570000|2025-01-20 20:56:10|24069.16|23989.16|24064.34|23984.34|24069.16|23989.16|24064.34|23984.34|10
1737406580000|2025-01-20 20:56:20|24064.41|23984.41|24058.25|23978.25|24064.41|23984.41|24058.25|23978.25|10
1737406590000|2025-01-20 20:56:30|24055.6|23975.6|24044.58|23964.58|24055.6|23975.6|24044.58|23964.58|10
1737406600000|2025-01-20 20:56:40|24043.53|23963.53|24038.13|23958.13|24043.53|23963.53|24037.93|23957.93|10
1737406610000|2025-01-20 20:56:50|24037.47|23957.47|24023.58|23943.58|24037.47|23957.47|24023.58|23943.58|10
1737406620000|2025-01-20 20:57:00|24022.49|23942.49|24021.49|23941.49|24022.61|23942.61|24020.12|23940.12|10
1737406630000|2025-01-20 20:57:10|24022.57|23942.57|24019.1|23939.1|24022.57|23942.57|24017.82|23937.82|9
1737406640000|2025-01-20 20:57:20|24019.38|23939.38|24020.33|23940.33|24020.33|23940.33|24018.2|23938.2|10
1737406650000|2025-01-20 20:57:30|24019.94|23939.94|24022.74|23942.74|24022.74|23942.74|24019.14|23939.14|10
1737406660000|2025-01-20 20:57:40|24023.06|23943.06|24024.61|23944.61|24024.61|23944.61|24022.86|23942.86|10
1737406670000|2025-01-20 20:57:50|24024.5|23944.5|24025.19|23945.19|24025.5|23945.5|24024.21|23944.21|10
1737406680000|2025-01-20 20:58:00|24025.57|23945.57|24021.14|23941.14|24025.57|23945.57|24021.14|23941.14|10
1737406690000|2025-01-20 20:58:10|24019.82|23939.82|24017.56|23937.56|24019.82|23939.82|24014.47|23934.47|10
1737406700000|2025-01-20 20:58:20|24017.35|23937.35|24023.21|23943.21|24023.33|23943.33|24017.35|23937.35|10
1737406710000|2025-01-20 20:58:30|24023.63|23943.63|24023.75|23943.75|24024.18|23944.18|24023.14|23943.14|10
1737406720000|2025-01-20 20:58:40|24024.36|23944.36|24022.78|23942.78|24024.36|23944.36|24022.78|23942.78|9
1737406730000|2025-01-20 20:58:50|24022.88|23942.88|24026.71|23946.71|24026.87|23946.87|24022.88|23942.88|10
1737406740000|2025-01-20 20:59:00|24026.48|23946.48|24024.32|23944.32|24026.87|23946.87|24024.32|23944.32|10
1737406750000|2025-01-20 20:59:10|24023.9|23943.9|24025.45|23945.45|24025.49|23945.49|24023.9|23943.9|9
1737406760000|2025-01-20 20:59:20|24025.71|23945.71|24021.58|23941.58|24027.04|23947.04|24021.58|23941.58|10
1737406770000|2025-01-20 20:59:30|24020.96|23940.96|24021.81|23941.81|24022.49|23942.49|24020.96|23940.96|10
1737406780000|2025-01-20 20:59:40|24021.4|23941.4|24018.47|23938.47|24022.15|23942.15|24018.47|23938.47|10
1737406790000|2025-01-20 20:59:50|24018.22|23938.22|24015.44|23935.44|24018.22|23938.22|24015.44|23935.44|10
1737406800000|2025-01-20 21:00:00|24014.92|23934.92|24006.96|23926.96|24014.92|23934.92|24006.96|23926.96|10
1737406810000|2025-01-20 21:00:10|24008.45|23928.45|24005.02|23925.02|24008.49|23928.49|24005.02|23925.02|10
1737406820000|2025-01-20 21:00:20|24003.6|23923.6|24000.55|23920.55|24003.6|23923.6|23999.81|23919.81|10
1737406830000|2025-01-20 21:00:30|24002.54|23922.54|24004.15|23924.15|24004.38|23924.38|24002.05|23922.05|10
1737406840000|2025-01-20 21:00:40|24004.68|23924.68|24004.05|23924.05|24006.52|23926.52|24004.05|23924.05|10
1737406850000|2025-01-20 21:00:50|24003.3|23923.3|24000.62|23920.62|24004.63|23924.63|24000.31|23920.31|10
1737406860000|2025-01-20 21:01:00|24001.66|23921.66|24000.78|23920.78|24003.24|23923.24|24000.38|23920.38|10
1737406870000|2025-01-20 21:01:10|24000.59|23920.59|24005.37|23925.37|24005.37|23925.37|24000.59|23920.59|10
1737406880000|2025-01-20 21:01:20|24007.79|23927.79|24013.1|23933.1|24014.56|23934.56|24007.79|23927.79|10
1737406890000|2025-01-20 21:01:30|24013.01|23933.01|24019.16|23939.16|24019.82|23939.82|24013.01|23933.01|10
1737406900000|2025-01-20 21:01:40|24018.65|23938.65|24025.16|23945.16|24025.16|23945.16|24017.97|23937.97|10
1737406910000|2025-01-20 21:01:50|24026.27|23946.27|24031.28|23951.28|24032.61|23952.61|24026.27|23946.27|10
1737406920000|2025-01-20 21:02:00|24031.86|23951.86|24030.35|23950.35|24033.87|23953.87|24030.35|23950.35|10
1737406930000|2025-01-20 21:02:10|24030.89|23950.89|24031.48|23951.48|24031.84|23951.84|24030.2|23950.2|10
1737406940000|2025-01-20 21:02:20|24031.19|23951.19|24033.73|23953.73|24036.03|23956.03|24031.19|23951.19|10
1737406950000|2025-01-20 21:02:30|24034.36|23954.36|24031.52|23951.52|24035.15|23955.15|24030.84|23950.84|10
1737406960000|2025-01-20 21:02:40|24030.14|23950.14|24033.59|23953.59|24033.59|23953.59|24029.59|23949.59|10
1737406970000|2025-01-20 21:02:50|24034.42|23954.42|24039.21|23959.21|24039.21|23959.21|24034.42|23954.42|10
1737406980000|2025-01-20 21:03:00|24038.57|23958.57|24038.57|23958.57|24039.09|23959.09|24037.24|23957.24|10
1737406990000|2025-01-20 21:03:10|24038.48|23958.48|24047.12|23967.12|24047.12|23967.12|24038.48|23958.48|10
1737407000000|2025-01-20 21:03:20|24047.59|23967.59|24049.36|23969.36|24049.36|23969.36|24047.59|23967.59|10
1737407010000|2025-01-20 21:03:30|24049.39|23969.39|24052.94|23972.94|24052.94|23972.94|24049.39|23969.39|10
1737407020000|2025-01-20 21:03:40|24053.83|23973.83|24063.93|23983.93|24064.12|23984.12|24053.83|23973.83|10
1737407030000|2025-01-20 21:03:50|24065.83|23985.83|24068.18|23988.18|24068.19|23988.19|24064.05|23984.05|10
1737407040000|2025-01-20 21:04:00|24067.79|23987.79|24062.13|23982.13|24068.49|23988.49|24062.13|23982.13|10
1737407050000|2025-01-20 21:04:10|24062.5|23982.5|24061.61|23981.61|24063.93|23983.93|24061.61|23981.61|10
1737407060000|2025-01-20 21:04:20|24061.81|23981.81|24061.76|23981.76|24063.12|23983.12|24061.03|23981.03|10
1737407070000|2025-01-20 21:04:30|24061.41|23981.41|24058.5|23978.5|24061.41|23981.41|24058.02|23978.02|10
1737407080000|2025-01-20 21:04:40|24059.37|23979.37|24056.49|23976.49|24059.37|23979.37|24055.35|23975.35|10
1737407090000|2025-01-20 21:04:50|24058.15|23978.15|24062|23982|24063.01|23983.01|24057.71|23977.71|10
1737407100000|2025-01-20 21:05:00|24061.95|23981.95|24061.17|23981.17|24062.58|23982.58|24060.38|23980.38|9
1737407110000|2025-01-20 21:05:10|24062.5|23982.5|24062.58|23982.58|24063|23983|24062.5|23982.5|10
1737407120000|2025-01-20 21:05:20|24063.79|23983.79|24068.18|23988.18|24068.18|23988.18|24063.79|23983.79|10
1737407130000|2025-01-20 21:05:30|24068.35|23988.35|24070.99|23990.99|24070.99|23990.99|24068.32|23988.32|10
1737407140000|2025-01-20 21:05:40|24070.28|23990.28|24059.95|23979.95|24070.28|23990.28|24059.95|23979.95|10
1737407150000|2025-01-20 21:05:50|24060.62|23980.62|24059.69|23979.69|24060.67|23980.67|24058.28|23978.28|10
1737407160000|2025-01-20 21:06:00|24058.78|23978.78|24047.63|23967.63|24058.78|23978.78|24047.63|23967.63|10
1737407170000|2025-01-20 21:06:10|24047.31|23967.31|24042.43|23962.43|24047.59|23967.59|24041.86|23961.86|10
1737407180000|2025-01-20 21:06:20|24043.36|23963.36|24039.88|23959.88|24043.64|23963.64|24039.38|23959.38|10
1737407190000|2025-01-20 21:06:30|24039.59|23959.59|24029.51|23949.51|24039.59|23959.59|24027.88|23947.88|10
1737407200000|2025-01-20 21:06:40|24029.44|23949.44|24028.7|23948.7|24029.73|23949.73|24027.37|23947.37|10
1737407210000|2025-01-20 21:06:50|24027.88|23947.88|24026.88|23946.88|24029.83|23949.83|24026.88|23946.88|10
1737407220000|2025-01-20 21:07:00|24027.32|23947.32|24034.5|23954.5|24035.36|23955.36|24027.32|23947.32|10
1737407230000|2025-01-20 21:07:10|24034.37|23954.37|24038.39|23958.39|24048.18|23968.18|24033.77|23953.77|10
1737407240000|2025-01-20 21:07:20|24038.12|23958.12|24037.16|23957.16|24038.18|23958.18|24036.83|23956.83|10
1737407250000|2025-01-20 21:07:30|24038.84|23958.84|24043.85|23963.85|24043.85|23963.85|24038.84|23958.84|10
1737407260000|2025-01-20 21:07:40|24043.06|23963.06|24044.83|23964.83|24045.09|23965.09|24043.06|23963.06|10
1737407270000|2025-01-20 21:07:50|24044.9|23964.9|24047.29|23967.29|24048.62|23968.62|24044.9|23964.9|10
1737407280000|2025-01-20 21:08:00|24045.81|23965.81|24038.16|23958.16|24045.81|23965.81|24037.97|23957.97|10
1737407290000|2025-01-20 21:08:10|24037.99|23957.99|24032.58|23952.58|24037.99|23957.99|24032.58|23952.58|10
1737407300000|2025-01-20 21:08:20|24032.46|23952.46|24024.38|23944.38|24032.55|23952.55|24024.38|23944.38|10
1737407310000|2025-01-20 21:08:30|24023.18|23943.18|24018.54|23938.54|24023.18|23943.18|24018.54|23938.54|10
1737407320000|2025-01-20 21:08:40|24018.11|23938.11|23999.96|23919.96|24018.11|23938.11|23999.91|23919.91|10
1737407330000|2025-01-20 21:08:50|24000.12|23920.12|24002.37|23922.37|24002.55|23922.55|23999.09|23919.09|10
1737407340000|2025-01-20 21:09:00|24002.68|23922.68|24008.92|23928.92|24008.92|23928.92|24002.55|23922.55|10
1737407350000|2025-01-20 21:09:10|24009.51|23929.51|24020.36|23940.36|24020.39|23940.39|24009.51|23929.51|10
1737407360000|2025-01-20 21:09:20|24022.92|23942.92|24027.45|23947.45|24027.58|23947.58|24022.92|23942.92|10
1737407370000|2025-01-20 21:09:30|24027.69|23947.69|24030.45|23950.45|24032.42|23952.42|24027.69|23947.69|9
1737407380000|2025-01-20 21:09:40|24029.2|23949.2|24027.59|23947.59|24029.21|23949.21|24026.41|23946.41|10
1737407390000|2025-01-20 21:09:50|24028.4|23948.4|24024.57|23944.57|24028.69|23948.69|24024.54|23944.54|10
1737407400000|2025-01-20 21:10:00|24024.76|23944.76|24019.55|23939.55|24024.92|23944.92|24019.21|23939.21|10
1737407410000|2025-01-20 21:10:10|24019.95|23939.95|24021.79|23941.79|24021.94|23941.94|24019.95|23939.95|10
1737407420000|2025-01-20 21:10:20|24021.82|23941.82|24026.05|23946.05|24026.05|23946.05|24021.82|23941.82|10
1737407430000|2025-01-20 21:10:30|24026.19|23946.19|24037.28|23957.28|24037.77|23957.77|24024.71|23944.71|10
1737407440000|2025-01-20 21:10:40|24038.41|23958.41|24038.27|23958.27|24040.39|23960.39|24038.16|23958.16|10
1737407450000|2025-01-20 21:10:50|24037.36|23957.36|24036.57|23956.57|24039.14|23959.14|24034.01|23954.01|10
1737407460000|2025-01-20 21:11:00|24036.67|23956.67|24040.51|23960.51|24041.1|23961.1|24036.67|23956.67|10
1737407470000|2025-01-20 21:11:10|24040.99|23960.99|24035.73|23955.73|24040.99|23960.99|24035.19|23955.19|10
1737407480000|2025-01-20 21:11:20|24035.35|23955.35|24029.44|23949.44|24035.35|23955.35|24029.44|23949.44|10
1737407490000|2025-01-20 21:11:30|24028.62|23948.62|24028.86|23948.86|24028.86|23948.86|24027.86|23947.86|10
1737407500000|2025-01-20 21:11:40|24028.9|23948.9|24029.6|23949.6|24030.07|23950.07|24028.56|23948.56|10
1737407510000|2025-01-20 21:11:50|24029.75|23949.75|24044.86|23964.86|24044.86|23964.86|24029.75|23949.75|10
1737407520000|2025-01-20 21:12:00|24044.39|23964.39|24038.24|23958.24|24044.77|23964.77|24038.23|23958.23|10
1737407530000|2025-01-20 21:12:10|24038.44|23958.44|24042.98|23962.98|24042.98|23962.98|24038.43|23958.43|9
1737407540000|2025-01-20 21:12:20|24042.69|23962.69|24039.29|23959.29|24043.38|23963.38|24039.29|23959.29|10
1737407550000|2025-01-20 21:12:30|24039.04|23959.04|24030.72|23950.72|24039.84|23959.84|24030.72|23950.72|10
1737407560000|2025-01-20 21:12:40|24030.05|23950.05|24028.55|23948.55|24030.38|23950.38|24028.04|23948.04|10
1737407570000|2025-01-20 21:12:50|24028.63|23948.63|24027.07|23947.07|24028.63|23948.63|24026.59|23946.59|10
1737407580000|2025-01-20 21:13:00|24026.99|23946.99|24024.62|23944.62|24026.99|23946.99|24024.62|23944.62|10
1737407590000|2025-01-20 21:13:10|24025.95|23945.95|24025.73|23945.73|24027.76|23947.76|24025.1|23945.1|10
1737407600000|2025-01-20 21:13:20|24026.06|23946.06|24022.17|23942.17|24030.6|23950.6|24021.86|23941.86|10
1737407610000|2025-01-20 21:13:30|24021.93|23941.93|24022.89|23942.89|24022.89|23942.89|24021.33|23941.33|10
1737407620000|2025-01-20 21:13:40|24024.08|23944.08|24026.23|23946.23|24026.23|23946.23|24023.04|23943.04|10
1737407630000|2025-01-20 21:13:50|24026.43|23946.43|24037.09|23957.09|24037.13|23957.13|24026.24|23946.24|10
1737407640000|2025-01-20 21:14:00|24039.1|23959.1|24035.13|23955.13|24039.3|23959.3|24035.13|23955.13|10
1737407650000|2025-01-20 21:14:10|24039.48|23959.48|24036.49|23956.49|24039.48|23959.48|24036.49|23956.49|9
1737407660000|2025-01-20 21:14:20|24036.05|23956.05|24038.48|23958.48|24038.48|23958.48|24036.05|23956.05|10
1737407670000|2025-01-20 21:14:30|24038.88|23958.88|24040.05|23960.05|24040.44|23960.44|24038.88|23958.88|10
1737407680000|2025-01-20 21:14:40|24039.83|23959.83|24042.97|23962.97|24042.97|23962.97|24039.35|23959.35|10
1737407690000|2025-01-20 21:14:50|24041.47|23961.47|24045.79|23965.79|24046.03|23966.03|24041.47|23961.47|10
1737407700000|2025-01-20 21:15:00|24045.72|23965.72|24049.19|23969.19|24049.27|23969.27|24045.72|23965.72|10
1737407710000|2025-01-20 21:15:10|24049.75|23969.75|24052.81|23972.81|24052.9|23972.9|24048.9|23968.9|10
1737407720000|2025-01-20 21:15:20|24053.16|23973.16|24049.98|23969.98|24053.16|23973.16|24049.84|23969.84|10
1737407730000|2025-01-20 21:15:30|24050.17|23970.17|24046.68|23966.68|24050.29|23970.29|24046.68|23966.68|10
1737407740000|2025-01-20 21:15:40|24046.39|23966.39|24043.32|23963.32|24046.39|23966.39|24042.94|23962.94|10
1737407750000|2025-01-20 21:15:50|24042.87|23962.87|24043.66|23963.66|24045.62|23965.62|24042.87|23962.87|10
1737407760000|2025-01-20 21:16:00|24043.01|23963.01|24048.56|23968.56|24048.56|23968.56|24041.72|23961.72|10
1737407770000|2025-01-20 21:16:10|24048.35|23968.35|24044.65|23964.65|24048.92|23968.92|24044.65|23964.65|10
1737407780000|2025-01-20 21:16:20|24044.77|23964.77|24044.47|23964.47|24045.7|23965.7|24044.41|23964.41|10
1737407790000|2025-01-20 21:16:30|24045.4|23965.4|24051.35|23971.35|24051.35|23971.35|24045.4|23965.4|10
1737407800000|2025-01-20 21:16:40|24052.04|23972.04|24059.89|23979.89|24059.89|23979.89|24052.04|23972.04|10
1737407810000|2025-01-20 21:16:50|24060.1|23980.1|24059.85|23979.85|24060.42|23980.42|24059.47|23979.47|9
1737407820000|2025-01-20 21:17:00|24060.48|23980.48|24057.31|23977.31|24061.06|23981.06|24056.81|23976.81|10
1737407830000|2025-01-20 21:17:10|24057.32|23977.32|24045.51|23965.51|24057.59|23977.59|24045.51|23965.51|10
1737407840000|2025-01-20 21:17:20|24045.35|23965.35|24043.3|23963.3|24045.35|23965.35|24042.23|23962.23|10
1737407850000|2025-01-20 21:17:30|24042.55|23962.55|24041.13|23961.13|24043.08|23963.08|24041.13|23961.13|10
1737407860000|2025-01-20 21:17:40|24039.51|23959.51|24034.28|23954.28|24040.52|23960.52|24034.28|23954.28|10
1737407870000|2025-01-20 21:17:50|24034.39|23954.39|24031.77|23951.77|24034.39|23954.39|24030.95|23950.95|10
1737407880000|2025-01-20 21:18:00|24030.25|23950.25|24032.83|23952.83|24033.36|23953.36|24030.02|23950.02|10
1737407890000|2025-01-20 21:18:10|24035.44|23955.44|24040.39|23960.39|24040.86|23960.86|24035.44|23955.44|10
1737407900000|2025-01-20 21:18:20|24040.58|23960.58|24043.45|23963.45|24044.04|23964.04|24040.58|23960.58|10
1737407910000|2025-01-20 21:18:30|24042.32|23962.32|24049.67|23969.67|24049.67|23969.67|24042.32|23962.32|10
1737407920000|2025-01-20 21:18:40|24051.2|23971.2|24069.34|23989.34|24069.34|23989.34|24051.2|23971.2|10
1737407930000|2025-01-20 21:18:50|24069.25|23989.25|24079.23|23999.23|24079.23|23999.23|24069.25|23989.25|10
1737407940000|2025-01-20 21:19:00|24080.74|24000.74|24079.21|23999.21|24081.57|24001.57|24079.21|23999.21|10
1737407950000|2025-01-20 21:19:10|24079.35|23999.35|24080.5|24000.5|24080.86|24000.86|24077.6|23997.6|10
1737407960000|2025-01-20 21:19:20|24078.69|23998.69|24078.9|23998.9|24083.31|24003.31|24078.2|23998.2|10
1737407970000|2025-01-20 21:19:30|24079.36|23999.36|24083.98|24003.98|24083.98|24003.98|24078.62|23998.62|9
1737407980000|2025-01-20 21:19:40|24085.77|24005.77|24087.17|24007.17|24087.17|24007.17|24085.77|24005.77|10
1737407990000|2025-01-20 21:19:50|24086.79|24006.79|24090.7|24010.7|24090.7|24010.7|24086.79|24006.79|10
1737408000000|2025-01-20 21:20:00|24091.13|24011.13|24091.56|24011.56|24092.25|24012.25|24091.13|24011.13|10
1737408010000|2025-01-20 21:20:10|24092.88|24012.88|24094.27|24014.27|24094.47|24014.47|24092.88|24012.88|10
1737408020000|2025-01-20 21:20:20|24095.2|24015.2|24099.86|24019.86|24099.86|24019.86|24095.2|24015.2|10
1737408030000|2025-01-20 21:20:30|24099.57|24019.57|24093.39|24013.39|24099.57|24019.57|24093.39|24013.39|10
1737408040000|2025-01-20 21:20:40|24092.96|24012.96|24097.4|24017.4|24097.4|24017.4|24092.96|24012.96|10
1737408050000|2025-01-20 21:20:50|24097.23|24017.23|24096.1|24016.1|24097.23|24017.23|24094.62|24014.62|10
1737408060000|2025-01-20 21:21:00|24096.78|24016.78|24100|24020|24101.11|24021.11|24096.78|24016.78|10
1737408070000|2025-01-20 21:21:10|24100.06|24020.06|24102.12|24022.12|24102.34|24022.34|24100.05|24020.05|10
1737408080000|2025-01-20 21:21:20|24103.35|24023.35|24105.4|24025.4|24105.48|24025.48|24103.35|24023.35|10
1737408090000|2025-01-20 21:21:30|24105.56|24025.56|24117.16|24037.16|24117.16|24037.16|24105.56|24025.56|10
1737408100000|2025-01-20 21:21:40|24117.91|24037.91|24126.35|24046.35|24126.35|24046.35|24117.82|24037.82|10
1737408110000|2025-01-20 21:21:50|24125.3|24045.3|24143.38|24063.38|24143.38|24063.38|24124.88|24044.88|10
1737408120000|2025-01-20 21:22:00|24143.11|24063.11|24141.43|24061.43|24143.11|24063.11|24138.61|24058.61|10
1737408130000|2025-01-20 21:22:10|24142.12|24062.12|24146.84|24066.84|24146.84|24066.84|24142.12|24062.12|10
1737408140000|2025-01-20 21:22:20|24146.6|24066.6|24144.22|24064.22|24147.52|24067.52|24144.22|24064.22|9
1737408150000|2025-01-20 21:22:30|24144.93|24064.93|24145.69|24065.69|24145.75|24065.75|24144.31|24064.31|10
1737408160000|2025-01-20 21:22:40|24145.77|24065.77|24146.11|24066.11|24146.26|24066.26|24143.78|24063.78|10
1737408170000|2025-01-20 21:22:50|24146.01|24066.01|24136.58|24056.58|24146.01|24066.01|24136.58|24056.58|10
1737408180000|2025-01-20 21:23:00|24136.5|24056.5|24119.77|24039.77|24136.76|24056.76|24119.77|24039.77|10
1737408190000|2025-01-20 21:23:10|24120.14|24040.14|24113.66|24033.66|24120.14|24040.14|24112.92|24032.92|10
1737408200000|2025-01-20 21:23:20|24112.89|24032.89|24110.7|24030.7|24113.79|24033.79|24110.6|24030.6|10
1737408210000|2025-01-20 21:23:30|24110.08|24030.08|24110.17|24030.17|24110.17|24030.17|24107.13|24027.13|10
1737408220000|2025-01-20 21:23:40|24108.66|24028.66|24109.67|24029.67|24109.67|24029.67|24107.93|24027.93|10
1737408230000|2025-01-20 21:23:50|24108.83|24028.83|24108.29|24028.29|24110.13|24030.13|24108.29|24028.29|10
1737408240000|2025-01-20 21:24:00|24108.61|24028.61|24105.21|24025.21|24108.61|24028.61|24104.57|24024.57|10
1737408250000|2025-01-20 21:24:10|24105.24|24025.24|24103.83|24023.83|24105.78|24025.78|24103.83|24023.83|10
1737408260000|2025-01-20 21:24:20|24103.59|24023.59|24109.53|24029.53|24109.53|24029.53|24103.59|24023.59|10
1737408270000|2025-01-20 21:24:30|24110.19|24030.19|24114.33|24034.33|24114.33|24034.33|24110.19|24030.19|10
1737408280000|2025-01-20 21:24:40|24114.76|24034.76|24120.23|24040.23|24120.23|24040.23|24114.76|24034.76|10
1737408290000|2025-01-20 21:24:50|24119.99|24039.99|24118.62|24038.62|24119.99|24039.99|24116.34|24036.34|10
1737408300000|2025-01-20 21:25:00|24118.82|24038.82|24122.58|24042.58|24122.58|24042.58|24116.25|24036.25|10
1737408310000|2025-01-20 21:25:10|24122.34|24042.34|24126.47|24046.47|24126.47|24046.47|24121.96|24041.96|10
1737408320000|2025-01-20 21:25:20|24125.24|24045.24|24123.61|24043.61|24125.62|24045.62|24123.61|24043.61|8
1737408330000|2025-01-20 21:25:30|24124.31|24044.31|24123.88|24043.88|24125.38|24045.38|24123.88|24043.88|10
1737408340000|2025-01-20 21:25:40|24123.82|24043.82|24119.21|24039.21|24124.02|24044.02|24119.21|24039.21|10
1737408350000|2025-01-20 21:25:50|24119.22|24039.22|24111.75|24031.75|24119.22|24039.22|24111.75|24031.75|10
1737408360000|2025-01-20 21:26:00|24111.5|24031.5|24108.89|24028.89|24111.5|24031.5|24108.86|24028.86|10
1737408370000|2025-01-20 21:26:10|24107.82|24027.82|24106.4|24026.4|24108.09|24028.09|24106.09|24026.09|10
1737408380000|2025-01-20 21:26:20|24106.85|24026.85|24097.21|24017.21|24108.2|24028.2|24093.09|24013.09|10
1737408390000|2025-01-20 21:26:30|24096.73|24016.73|24094.1|24014.1|24097.37|24017.37|24090.64|24010.64|10
1737408400000|2025-01-20 21:26:40|24093.61|24013.61|24092.14|24012.14|24093.61|24013.61|24091.15|24011.15|10
1737408410000|2025-01-20 21:26:50|24091.95|24011.95|24092.81|24012.81|24092.81|24012.81|24089.02|24009.02|10
1737408420000|2025-01-20 21:27:00|24092.41|24012.41|24080.93|24000.93|24093.07|24013.07|24079.79|23999.79|10
1737408430000|2025-01-20 21:27:10|24081.93|24001.93|24083.49|24003.49|24083.49|24003.49|24081.79|24001.79|10
1737408440000|2025-01-20 21:27:20|24082.93|24002.93|24087.95|24007.95|24087.95|24007.95|24082.93|24002.93|10
1737408450000|2025-01-20 21:27:30|24088.06|24008.06|24093.77|24013.77|24095|24015|24087.5|24007.5|10
1737408460000|2025-01-20 21:27:40|24093.14|24013.14|24087.09|24007.09|24093.14|24013.14|24086.54|24006.54|10
1737408470000|2025-01-20 21:27:50|24086.76|24006.76|24086.74|24006.74|24087.96|24007.96|24086.47|24006.47|10
1737408480000|2025-01-20 21:28:00|24087.19|24007.19|24070.89|23990.89|24087.24|24007.24|24070.89|23990.89|10
1737408490000|2025-01-20 21:28:10|24069.43|23989.43|24069.35|23989.35|24070.61|23990.61|24066.78|23986.78|10
1737408500000|2025-01-20 21:28:20|24068.41|23988.41|24081.28|24001.28|24081.28|24001.28|24068.41|23988.41|10
1737408510000|2025-01-20 21:28:30|24081.68|24001.68|24078.14|23998.14|24081.68|24001.68|24077.76|23997.76|10
1737408520000|2025-01-20 21:28:40|24078.13|23998.13|24077.25|23997.25|24078.13|23998.13|24075.64|23995.64|9
1737408530000|2025-01-20 21:28:50|24077.39|23997.39|24078.39|23998.39|24078.82|23998.82|24077.21|23997.21|10
1737408540000|2025-01-20 21:29:00|24078.42|23998.42|24078.76|23998.76|24078.84|23998.84|24078.26|23998.26|9
1737408550000|2025-01-20 21:29:10|24078.67|23998.67|24090.2|24010.2|24090.2|24010.2|24078.67|23998.67|10
1737408560000|2025-01-20 21:29:20|24090.47|24010.47|24092.35|24012.35|24092.92|24012.92|24090.47|24010.47|10
1737408570000|2025-01-20 21:29:30|24092.26|24012.26|24088.27|24008.27|24092.39|24012.39|24088.27|24008.27|10
1737408580000|2025-01-20 21:29:40|24087.94|24007.94|24088.01|24008.01|24088.75|24008.75|24087.08|24007.08|9
1737408590000|2025-01-20 21:29:50|24088.04|24008.04|24089.78|24009.78|24089.78|24009.78|24087.06|24007.06|9
1737408600000|2025-01-20 21:30:00|24090.1|24010.1|24089.98|24009.98|24090.12|24010.12|24086.26|24006.26|10
1737408610000|2025-01-20 21:30:10|24091.04|24011.04|24091.84|24011.84|24091.84|24011.84|24089.14|24009.14|10
1737408620000|2025-01-20 21:30:20|24091.73|24011.73|24088.44|24008.44|24093.8|24013.8|24088.44|24008.44|10
1737408630000|2025-01-20 21:30:30|24088.05|24008.05|24087.75|24007.75|24089.29|24009.29|24086.45|24006.45|10
1737408640000|2025-01-20 21:30:40|24087.78|24007.78|24088.79|24008.79|24089.15|24009.15|24085.65|24005.65|10
1737408650000|2025-01-20 21:30:50|24090.38|24010.38|24099.13|24019.13|24099.13|24019.13|24090.12|24010.12|10
1737408660000|2025-01-20 21:31:00|24101.25|24021.25|24107.99|24027.99|24108.22|24028.22|24101.25|24021.25|10
1737408670000|2025-01-20 21:31:10|24107.94|24027.94|24106.46|24026.46|24109.32|24029.32|24106.13|24026.13|10
1737408680000|2025-01-20 21:31:20|24107.62|24027.62|24098.82|24018.82|24109.32|24029.32|24098.04|24018.04|10
1737408690000|2025-01-20 21:31:30|24099.03|24019.03|24103.68|24023.68|24103.68|24023.68|24098.74|24018.74|10
1737408700000|2025-01-20 21:31:40|24103.32|24023.32|24116.36|24036.36|24117.93|24037.93|24103.05|24023.05|10
1737408710000|2025-01-20 21:31:50|24117.97|24037.97|24117.42|24037.42|24117.97|24037.97|24116.08|24036.08|10
1737408720000|2025-01-20 21:32:00|24118.21|24038.21|24116.84|24036.84|24118.21|24038.21|24113.46|24033.46|10
1737408730000|2025-01-20 21:32:10|24117.16|24037.16|24099.69|24019.69|24117.31|24037.31|24099.36|24019.36|9
1737408740000|2025-01-20 21:32:20|24099.09|24019.09|24103.5|24023.5|24103.61|24023.61|24099.09|24019.09|10
1737408750000|2025-01-20 21:32:30|24101.94|24021.94|24093.81|24013.81|24102.19|24022.19|24093.81|24013.81|10
1737408760000|2025-01-20 21:32:40|24091.14|24011.14|24091.51|24011.51|24092.41|24012.41|24088.7|24008.7|10
1737408770000|2025-01-20 21:32:50|24092.07|24012.07|24091.44|24011.44|24094.28|24014.28|24091.44|24011.44|10
1737408780000|2025-01-20 21:33:00|24090.3|24010.3|24089.39|24009.39|24093.47|24013.47|24088.85|24008.85|10
1737408790000|2025-01-20 21:33:10|24088.52|24008.52|24090.18|24010.18|24090.96|24010.96|24087.7|24007.7|10
1737408800000|2025-01-20 21:33:20|24090.94|24010.94|24086.78|24006.78|24090.94|24010.94|24086.62|24006.62|10
1737408810000|2025-01-20 21:33:30|24086.13|24006.13|24080|24000|24086.13|24006.13|24080|24000|10
1737408820000|2025-01-20 21:33:40|24078.3|23998.3|24079.64|23999.64|24080.21|24000.21|24075.39|23995.39|10
1737408830000|2025-01-20 21:33:50|24081.86|24001.86|24080.61|24000.61|24083.33|24003.33|24080.61|24000.61|10
1737408840000|2025-01-20 21:34:00|24081.51|24001.51|24079.85|23999.85|24082.37|24002.37|24079.69|23999.69|10
1737408850000|2025-01-20 21:34:10|24080.69|24000.69|24078.2|23998.2|24080.85|24000.85|24078.2|23998.2|10
1737408860000|2025-01-20 21:34:20|24079.48|23999.48|24076.05|23996.05|24079.48|23999.48|24076.05|23996.05|10
1737408870000|2025-01-20 21:34:30|24076|23996|24075.18|23995.18|24076.02|23996.02|24074.54|23994.54|10
1737408880000|2025-01-20 21:34:40|24075.42|23995.42|24070.14|23990.14|24075.58|23995.58|24070.14|23990.14|10
1737408890000|2025-01-20 21:34:50|24068.66|23988.66|24062.07|23982.07|24068.66|23988.66|24061.19|23981.19|10
1737408900000|2025-01-20 21:35:00|24061.25|23981.25|24056.04|23976.04|24061.25|23981.25|24054.14|23974.14|10
1737408910000|2025-01-20 21:35:10|24055.88|23975.88|24055.32|23975.32|24055.88|23975.88|24054.74|23974.74|10
1737408920000|2025-01-20 21:35:20|24054.89|23974.89|24059.03|23979.03|24059.03|23979.03|24054.18|23974.18|10
1737408930000|2025-01-20 21:35:30|24059.28|23979.28|24059.75|23979.75|24059.75|23979.75|24057.22|23977.22|10
1737408940000|2025-01-20 21:35:40|24059.19|23979.19|24070.02|23990.02|24070.02|23990.02|24059.14|23979.14|10
1737408950000|2025-01-20 21:35:50|24070.15|23990.15|24071.91|23991.91|24072.12|23992.12|24069.75|23989.75|10
1737408960000|2025-01-20 21:36:00|24071.1|23991.1|24059.51|23979.51|24071.1|23991.1|24059.51|23979.51|10
1737408970000|2025-01-20 21:36:10|24056.58|23976.58|24045.62|23965.62|24056.58|23976.58|24045.61|23965.61|10
1737408980000|2025-01-20 21:36:20|24043.1|23963.1|24030.93|23950.93|24043.1|23963.1|24030.93|23950.93|10
1737408990000|2025-01-20 21:36:30|24030|23950|24018.36|23938.36|24030|23950|24017.65|23937.65|10
1737409000000|2025-01-20 21:36:40|24018.84|23938.84|24015.01|23935.01|24018.84|23938.84|24015.01|23935.01|10
1737409010000|2025-01-20 21:36:50|24014.18|23934.18|23996|23916|24014.18|23934.18|23996|23916|10
1737409020000|2025-01-20 21:37:00|23996.18|23916.18|23995.82|23915.82|23999.65|23919.65|23994.55|23914.55|10
1737409030000|2025-01-20 21:37:10|23995.47|23915.47|23994.81|23914.81|23995.93|23915.93|23994.56|23914.56|10
1737409040000|2025-01-20 21:37:20|23994.76|23914.76|23997.61|23917.61|23997.61|23917.61|23994.76|23914.76|10
1737409050000|2025-01-20 21:37:30|23997.57|23917.57|23993.57|23913.57|23997.57|23917.57|23991.96|23911.96|10
1737409060000|2025-01-20 21:37:40|23994.04|23914.04|23992.99|23912.99|23994.04|23914.04|23991.27|23911.27|10
1737409070000|2025-01-20 21:37:50|23993.27|23913.27|23990.87|23910.87|23993.48|23913.48|23990.87|23910.87|10
1737409080000|2025-01-20 21:38:00|23990.77|23910.77|23981.62|23901.62|23990.77|23910.77|23981.62|23901.62|10
1737409090000|2025-01-20 21:38:10|23981.69|23901.69|23975.67|23895.67|23981.69|23901.69|23975.67|23895.67|9
1737409100000|2025-01-20 21:38:20|23975.77|23895.77|23977.27|23897.27|23978.64|23898.64|23975.77|23895.77|10
1737409110000|2025-01-20 21:38:30|23977.47|23897.47|23970.89|23890.89|23977.47|23897.47|23970.89|23890.89|10
1737409120000|2025-01-20 21:38:40|23971.24|23891.24|23974.21|23894.21|23976.42|23896.42|23970.31|23890.31|10
1737409130000|2025-01-20 21:38:50|23974.34|23894.34|23974.24|23894.24|23975.42|23895.42|23973.94|23893.94|10
1737409140000|2025-01-20 21:39:00|23973.86|23893.86|23975.65|23895.65|23975.79|23895.79|23973.05|23893.05|9
1737409150000|2025-01-20 21:39:10|23974.62|23894.62|23975.03|23895.03|23975.03|23895.03|23972.59|23892.59|9
1737409160000|2025-01-20 21:39:20|23975.08|23895.08|23980.8|23900.8|23980.8|23900.8|23975.08|23895.08|9
1737409170000|2025-01-20 21:39:30|23975.17|23895.17|23974.47|23894.47|23976.27|23896.27|23973.9|23893.9|9
1737409180000|2025-01-20 21:39:40|23975.44|23895.44|23975.26|23895.26|23975.48|23895.48|23974.69|23894.69|10
1737409190000|2025-01-20 21:39:50|23976.74|23896.74|23983.42|23903.42|23983.68|23903.68|23976.74|23896.74|10
1737409200000|2025-01-20 21:40:00|23983.45|23903.45|23989.3|23909.3|23989.3|23909.3|23982.84|23902.84|10
1737409210000|2025-01-20 21:40:10|23990.58|23910.58|23994.14|23914.14|23995.65|23915.65|23990.58|23910.58|9
1737409220000|2025-01-20 21:40:20|23993.89|23913.89|23990.68|23910.68|23996.18|23916.18|23990.68|23910.68|10
1737409230000|2025-01-20 21:40:30|23989.72|23909.72|23980.41|23900.41|23989.72|23909.72|23980.41|23900.41|10
1737409240000|2025-01-20 21:40:40|23978.96|23898.96|23987.79|23907.79|23989.15|23909.15|23978.33|23898.33|10
1737409250000|2025-01-20 21:40:50|23989.47|23909.47|23986.15|23906.15|23991.02|23911.02|23986.15|23906.15|10
1737409260000|2025-01-20 21:41:00|23986.55|23906.55|23987.84|23907.84|23989.36|23909.36|23986.55|23906.55|10
1737409270000|2025-01-20 21:41:10|23988.12|23908.12|23975.67|23895.67|23988.12|23908.12|23975.67|23895.67|10
1737409280000|2025-01-20 21:41:20|23974.82|23894.82|23973.36|23893.36|23974.82|23894.82|23972.47|23892.47|10
1737409290000|2025-01-20 21:41:30|23974.13|23894.13|23969.17|23889.17|23974.27|23894.27|23968.98|23888.98|10
1737409300000|2025-01-20 21:41:40|23968.88|23888.88|23968.53|23888.53|23971.1|23891.1|23968.53|23888.53|10
1737409310000|2025-01-20 21:41:50|23968.9|23888.9|23985.15|23905.15|23985.15|23905.15|23968.9|23888.9|10
1737409320000|2025-01-20 21:42:00|23985.83|23905.83|23988.89|23908.89|23988.89|23908.89|23983.51|23903.51|10
1737409330000|2025-01-20 21:42:10|23991.37|23911.37|23998.05|23918.05|23998.56|23918.56|23978.61|23898.61|10
1737409340000|2025-01-20 21:42:20|23998.17|23918.17|23971.74|23891.74|23998.45|23918.45|23971.74|23891.74|10
1737409350000|2025-01-20 21:42:30|23970.99|23890.99|23969.22|23889.22|23970.99|23890.99|23967.01|23887.01|9
1737409360000|2025-01-20 21:42:40|23971.05|23891.05|23968.98|23888.98|23971.05|23891.05|23968.34|23888.34|10
1737409370000|2025-01-20 21:42:50|23969.69|23889.69|23969.83|23889.83|23972.55|23892.55|23969.69|23889.69|10
1737409380000|2025-01-20 21:43:00|23970.53|23890.53|23985.59|23905.59|23985.59|23905.59|23970.53|23890.53|10
1737409390000|2025-01-20 21:43:10|23986.28|23906.28|23988.27|23908.27|23988.27|23908.27|23986.28|23906.28|10
1737409400000|2025-01-20 21:43:20|23988.09|23908.09|23978.61|23898.61|23988.28|23908.28|23978.61|23898.61|10
1737409410000|2025-01-20 21:43:30|23976.35|23896.35|23975.51|23895.51|23977.71|23897.71|23975.51|23895.51|10
1737409420000|2025-01-20 21:43:40|23973.08|23893.08|23972.27|23892.27|23974.75|23894.75|23972.27|23892.27|10
1737409430000|2025-01-20 21:43:50|23972.15|23892.15|23970.33|23890.33|23972.15|23892.15|23970.33|23890.33|10
1737409440000|2025-01-20 21:44:00|23970.4|23890.4|23970|23890|23971.65|23891.65|23969.51|23889.51|9
1737409450000|2025-01-20 21:44:10|23969.84|23889.84|23971.57|23891.57|23971.57|23891.57|23969.46|23889.46|10
1737409460000|2025-01-20 21:44:20|23970.97|23890.97|23973.81|23893.81|23974.65|23894.65|23970.12|23890.12|10
1737409470000|2025-01-20 21:44:30|23973.69|23893.69|23973.57|23893.57|23973.81|23893.81|23973.34|23893.34|10
1737409480000|2025-01-20 21:44:40|23973.6|23893.6|23970.11|23890.11|23973.93|23893.93|23970.11|23890.11|10
1737409490000|2025-01-20 21:44:50|23969.99|23889.99|23971.38|23891.38|23971.56|23891.56|23968.74|23888.74|10
1737409500000|2025-01-20 21:45:00|23971.33|23891.33|23969.21|23889.21|23974.24|23894.24|23969.21|23889.21|10
1737409510000|2025-01-20 21:45:10|23969.89|23889.89|23968.65|23888.65|23974.86|23894.86|23968.65|23888.65|10
1737409520000|2025-01-20 21:45:20|23968.31|23888.31|23972|23892|23972|23892|23968.31|23888.31|10
1737409530000|2025-01-20 21:45:30|23972.53|23892.53|23970.4|23890.4|23972.53|23892.53|23970.23|23890.23|10
1737409540000|2025-01-20 21:45:40|23969.58|23889.58|23972.47|23892.47|23974.48|23894.48|23968.53|23888.53|10
1737409550000|2025-01-20 21:45:50|23970.57|23890.57|23965.49|23885.49|23970.57|23890.57|23965.49|23885.49|10
1737409560000|2025-01-20 21:46:00|23965.52|23885.52|23958.06|23878.06|23965.52|23885.52|23958.06|23878.06|10
1737409570000|2025-01-20 21:46:10|23956.53|23876.53|23953.08|23873.08|23956.53|23876.53|23953.08|23873.08|10
1737409580000|2025-01-20 21:46:20|23951.99|23871.99|23953.33|23873.33|23953.6|23873.6|23951.99|23871.99|10
1737409590000|2025-01-20 21:46:30|23953.39|23873.39|23959.35|23879.35|23959.4|23879.4|23953.39|23873.39|10
1737409600000|2025-01-20 21:46:40|23959.31|23879.31|23954.93|23874.93|23959.31|23879.31|23954.62|23874.62|10
1737409610000|2025-01-20 21:46:50|23956.28|23876.28|23955.63|23875.63|23960.13|23880.13|23955.63|23875.63|10
1737409620000|2025-01-20 21:47:00|23956.43|23876.43|23950.3|23870.3|23957.38|23877.38|23950.3|23870.3|10
1737409630000|2025-01-20 21:47:10|23947.04|23867.04|23940.8|23860.8|23947.64|23867.64|23940.72|23860.72|10
1737409640000|2025-01-20 21:47:20|23940.16|23860.16|23937.12|23857.12|23940.16|23860.16|23937.12|23857.12|10
1737409650000|2025-01-20 21:47:30|23934.61|23854.61|23919.8|23839.8|23934.61|23854.61|23919.8|23839.8|10
1737409660000|2025-01-20 21:47:40|23916.35|23836.35|23923.44|23843.44|23923.44|23843.44|23914.58|23834.58|10
1737409670000|2025-01-20 21:47:50|23924.96|23844.96|23921.96|23841.96|23925.46|23845.46|23921.96|23841.96|10
1737409680000|2025-01-20 21:48:00|23921.67|23841.67|23925.43|23845.43|23926.96|23846.96|23921.67|23841.67|10
1737409690000|2025-01-20 21:48:10|23925.48|23845.48|23926.82|23846.82|23926.82|23846.82|23922.93|23842.93|10
1737409700000|2025-01-20 21:48:20|23925.09|23845.09|23920.16|23840.16|23925.09|23845.09|23920.16|23840.16|10
1737409710000|2025-01-20 21:48:30|23920.44|23840.44|23909.19|23829.19|23920.44|23840.44|23909.19|23829.19|10
1737409720000|2025-01-20 21:48:40|23908.8|23828.8|23906.64|23826.64|23908.8|23828.8|23902.21|23822.21|10
1737409730000|2025-01-20 21:48:50|23906.25|23826.25|23903.93|23823.93|23906.25|23826.25|23901.83|23821.83|10
1737409740000|2025-01-20 21:49:00|23904.79|23824.79|23913.35|23833.35|23913.35|23833.35|23904.79|23824.79|10
1737409750000|2025-01-20 21:49:10|23914.03|23834.03|23918.4|23838.4|23919.9|23839.9|23914.03|23834.03|10
1737409760000|2025-01-20 21:49:20|23920.53|23840.53|23925.75|23845.75|23925.75|23845.75|23920.09|23840.09|10
1737409770000|2025-01-20 21:49:30|23927.11|23847.11|23939|23859|23939|23859|23927.11|23847.11|10
1737409780000|2025-01-20 21:49:40|23938.19|23858.19|23936.58|23856.58|23939.55|23859.55|23936.01|23856.01|10
1737409790000|2025-01-20 21:49:50|23936.75|23856.75|23936.9|23856.9|23938.59|23858.59|23936.75|23856.75|10
1737409800000|2025-01-20 21:50:00|23936.88|23856.88|23940.77|23860.77|23940.77|23860.77|23936.69|23856.69|10
1737409810000|2025-01-20 21:50:10|23941.4|23861.4|23939.07|23859.07|23946.83|23866.83|23937.45|23857.45|10
1737409820000|2025-01-20 21:50:20|23939.12|23859.12|23927.44|23847.44|23939.12|23859.12|23927.44|23847.44|10
1737409830000|2025-01-20 21:50:30|23925.44|23845.44|23918.45|23838.45|23925.44|23845.44|23916.96|23836.96|10
1737409840000|2025-01-20 21:50:40|23918.44|23838.44|23911.42|23831.42|23918.44|23838.44|23911.42|23831.42|10
1737409850000|2025-01-20 21:50:50|23911.32|23831.32|23914.93|23834.93|23914.93|23834.93|23911.32|23831.32|10
1737409860000|2025-01-20 21:51:00|23913.99|23833.99|23902.43|23822.43|23913.99|23833.99|23901.52|23821.52|10
1737409870000|2025-01-20 21:51:10|23902.2|23822.2|23908.01|23828.01|23908.01|23828.01|23900.04|23820.04|10
1737409880000|2025-01-20 21:51:20|23907.89|23827.89|23907.78|23827.78|23908.3|23828.3|23902.94|23822.94|10
1737409890000|2025-01-20 21:51:30|23908.5|23828.5|23917.84|23837.84|23917.99|23837.99|23908.11|23828.11|10
1737409900000|2025-01-20 21:51:40|23917.58|23837.58|23921.69|23841.69|23922.72|23842.72|23917.58|23837.58|10
1737409910000|2025-01-20 21:51:50|23915.51|23835.51|23921.44|23841.44|23922.55|23842.55|23915.4|23835.4|10
1737409920000|2025-01-20 21:52:00|23920.93|23840.93|23917.53|23837.53|23922.04|23842.04|23917.53|23837.53|10
1737409930000|2025-01-20 21:52:10|23916.75|23836.75|23905.72|23825.72|23916.75|23836.75|23905.72|23825.72|10
1737409940000|2025-01-20 21:52:20|23903.09|23823.09|23899.28|23819.28|23903.09|23823.09|23898.9|23818.9|10
1737409950000|2025-01-20 21:52:30|23899.72|23819.72|23897.17|23817.17|23900.57|23820.57|23897.17|23817.17|10
1737409960000|2025-01-20 21:52:40|23897.72|23817.72|23896.37|23816.37|23897.72|23817.72|23896.23|23816.23|10
1737409970000|2025-01-20 21:52:50|23896.52|23816.52|23897.93|23817.93|23897.93|23817.93|23888.8|23808.8|10
1737409980000|2025-01-20 21:53:00|23899.39|23819.39|23894.36|23814.36|23902.13|23822.13|23894.12|23814.12|10
1737409990000|2025-01-20 21:53:10|23894.58|23814.58|23891.6|23811.6|23894.58|23814.58|23886.95|23806.95|10
1737410000000|2025-01-20 21:53:20|23891.55|23811.55|23886.51|23806.51|23891.73|23811.73|23886.51|23806.51|10
1737410010000|2025-01-20 21:53:30|23885.81|23805.81|23882.59|23802.59|23887.69|23807.69|23882.59|23802.59|10
1737410020000|2025-01-20 21:53:40|23882.85|23802.85|23884.59|23804.59|23888.88|23808.88|23882.41|23802.41|10
1737410030000|2025-01-20 21:53:50|23883.96|23803.96|23889.29|23809.29|23890.68|23810.68|23883.96|23803.96|10
1737410040000|2025-01-20 21:54:00|23886.01|23806.01|23888.19|23808.19|23888.19|23808.19|23885.47|23805.47|10
1737410050000|2025-01-20 21:54:10|23887.55|23807.55|23885.45|23805.45|23889.3|23809.3|23884.05|23804.05|10
1737410060000|2025-01-20 21:54:20|23884.37|23804.37|23883.28|23803.28|23884.55|23804.55|23882.05|23802.05|10
1737410070000|2025-01-20 21:54:30|23883.89|23803.89|23881.73|23801.73|23885.32|23805.32|23881.35|23801.35|10
1737410080000|2025-01-20 21:54:40|23881.71|23801.71|23878.21|23798.21|23881.71|23801.71|23878.21|23798.21|10
1737410090000|2025-01-20 21:54:50|23879.61|23799.61|23876.42|23796.42|23879.61|23799.61|23874.86|23794.86|10
1737410100000|2025-01-20 21:55:00|23877.07|23797.07|23877.49|23797.49|23877.6|23797.6|23874.19|23794.19|10
1737410110000|2025-01-20 21:55:10|23877.1|23797.1|23880.32|23800.32|23880.95|23800.95|23877.1|23797.1|10
1737410120000|2025-01-20 21:55:20|23880.51|23800.51|23878.95|23798.95|23880.51|23800.51|23878.44|23798.44|10
1737410130000|2025-01-20 21:55:30|23879.02|23799.02|23866.61|23786.61|23879.02|23799.02|23866.46|23786.46|10
1737410140000|2025-01-20 21:55:40|23865.82|23785.82|23865.39|23785.39|23866.81|23786.81|23864.83|23784.83|10
1737410150000|2025-01-20 21:55:50|23864.54|23784.54|23866.19|23786.19|23866.19|23786.19|23864.54|23784.54|10
1737410160000|2025-01-20 21:56:00|23866.26|23786.26|23865.23|23785.23|23866.78|23786.78|23865.1|23785.1|10
1737410170000|2025-01-20 21:56:10|23862.82|23782.82|23857.11|23777.11|23864.17|23784.17|23856.51|23776.51|10
1737410180000|2025-01-20 21:56:20|23856.42|23776.42|23848.95|23768.95|23856.42|23776.42|23847.91|23767.91|10
1737410190000|2025-01-20 21:56:30|23848.71|23768.71|23850.8|23770.8|23850.8|23770.8|23846.4|23766.4|10
1737410200000|2025-01-20 21:56:40|23850.97|23770.97|23850.87|23770.87|23855.66|23775.66|23850.87|23770.87|10
1737410210000|2025-01-20 21:56:50|23850.44|23770.44|23851.82|23771.82|23852.28|23772.28|23849.71|23769.71|10
1737410220000|2025-01-20 21:57:00|23852.22|23772.22|23849.31|23769.31|23852.47|23772.47|23849.31|23769.31|10
1737410230000|2025-01-20 21:57:10|23846.84|23766.84|23850.77|23770.77|23851.47|23771.47|23846.67|23766.67|10
1737410240000|2025-01-20 21:57:20|23851.25|23771.25|23850.78|23770.78|23851.54|23771.54|23849.03|23769.03|10
1737410250000|2025-01-20 21:57:30|23850.69|23770.69|23852.07|23772.07|23853.48|23773.48|23850.19|23770.19|10
1737410260000|2025-01-20 21:57:40|23852.06|23772.06|23852.31|23772.31|23852.84|23772.84|23851.69|23771.69|10
1737410270000|2025-01-20 21:57:50|23852.39|23772.39|23854.45|23774.45|23854.86|23774.86|23852.39|23772.39|10
1737410280000|2025-01-20 21:58:00|23854.95|23774.95|23860.22|23780.22|23860.59|23780.59|23854.95|23774.95|9
1737410290000|2025-01-20 21:58:10|23860.19|23780.19|23855.48|23775.48|23861.01|23781.01|23855.36|23775.36|10
1737410300000|2025-01-20 21:58:20|23854.55|23774.55|23848.33|23768.33|23854.55|23774.55|23848.33|23768.33|10
1737410310000|2025-01-20 21:58:30|23848.16|23768.16|23850.44|23770.44|23850.62|23770.62|23846.66|23766.66|10
1737410320000|2025-01-20 21:58:40|23850.7|23770.7|23845.96|23765.96|23850.99|23770.99|23845.96|23765.96|10
1737410330000|2025-01-20 21:58:50|23837.64|23757.64|23827.73|23747.73|23837.64|23757.64|23827.73|23747.73|10
1737410340000|2025-01-20 21:59:00|23827.12|23747.12|23827.87|23747.87|23828.28|23748.28|23825.89|23745.89|10
1737410350000|2025-01-20 21:59:10|23828.25|23748.25|23828.48|23748.48|23829.79|23749.79|23827.44|23747.44|10
1737410360000|2025-01-20 21:59:20|23830|23750|23826.61|23746.61|23830.43|23750.43|23826.61|23746.61|10
1737410370000|2025-01-20 21:59:30|23827.24|23747.24|23828.02|23748.02|23828.33|23748.33|23825.94|23745.94|10
1737410380000|2025-01-20 21:59:40|23827.13|23747.13|23806.26|23726.26|23827.13|23747.13|23806.02|23726.02|10
1737410390000|2025-01-20 21:59:50|23805.39|23725.39|23797.14|23717.14|23805.39|23725.39|23796.29|23716.29|10
1737410400000|2025-01-20 22:00:00|23797.17|23717.17|23797.15|23717.15|23798.53|23718.53|23794.25|23714.25|10
1737410410000|2025-01-20 22:00:10|23796.99|23716.99|23775.58|23695.58|23796.99|23716.99|23775.58|23695.58|10
1737410420000|2025-01-20 22:00:20|23777.27|23697.27|23754.78|23674.78|23777.27|23697.27|23752.86|23672.86|9
1737410430000|2025-01-20 22:00:30|23755.55|23675.55|23761.06|23681.06|23761.06|23681.06|23755.11|23675.11|10
1737410440000|2025-01-20 22:00:40|23759.93|23679.93|23757.39|23677.39|23760.32|23680.32|23757.39|23677.39|10
1737410450000|2025-01-20 22:00:50|23754.94|23674.94|23750.17|23670.17|23754.94|23674.94|23750.14|23670.14|10
1737410460000|2025-01-20 22:01:00|23748.34|23668.34|23744.96|23664.96|23748.34|23668.34|23744.77|23664.77|10
1737410470000|2025-01-20 22:01:10|23743.76|23663.76|23731.67|23651.67|23743.76|23663.76|23731.67|23651.67|10
1737410480000|2025-01-20 22:01:20|23730.04|23650.04|23728.08|23648.08|23732.87|23652.87|23728.08|23648.08|10
1737410490000|2025-01-20 22:01:30|23728.37|23648.37|23724.69|23644.69|23731.12|23651.12|23724.69|23644.69|10
1737410500000|2025-01-20 22:01:40|23725.62|23645.62|23729.74|23649.74|23732.58|23652.58|23725.62|23645.62|10
1737410510000|2025-01-20 22:01:50|23729.87|23649.87|23724.3|23644.3|23729.87|23649.87|23724.18|23644.18|10
1737410520000|2025-01-20 22:02:00|23725.04|23645.04|23719.27|23639.27|23725.28|23645.28|23719.27|23639.27|9
1737410530000|2025-01-20 22:02:10|23716.95|23636.95|23712.42|23632.42|23718.4|23638.4|23712.1|23632.1|10
1737410540000|2025-01-20 22:02:20|23712.64|23632.64|23711.53|23631.53|23712.64|23632.64|23704.62|23624.62|10
1737410550000|2025-01-20 22:02:30|23713.07|23633.07|23713.06|23633.06|23714.33|23634.33|23712.31|23632.31|10
1737410560000|2025-01-20 22:02:40|23714.88|23634.88|23708.7|23628.7|23716.24|23636.24|23708.7|23628.7|9
1737410570000|2025-01-20 22:02:50|23709.75|23629.75|23707.64|23627.64|23709.99|23629.99|23707.44|23627.44|10
1737410580000|2025-01-20 22:03:00|23708.91|23628.91|23713.47|23633.47|23717.14|23637.14|23708.27|23628.27|10
1737410590000|2025-01-20 22:03:10|23711.68|23631.68|23704.84|23624.84|23712.19|23632.19|23704.84|23624.84|10
1737410600000|2025-01-20 22:03:20|23704.48|23624.48|23692.29|23612.29|23704.48|23624.48|23692.29|23612.29|10
1737410610000|2025-01-20 22:03:30|23693.08|23613.08|23666.13|23586.13|23693.08|23613.08|23666.13|23586.13|10
1737410620000|2025-01-20 22:03:40|23667.59|23587.59|23651.42|23571.42|23667.59|23587.59|23651.42|23571.42|10
1737410630000|2025-01-20 22:03:50|23652.95|23572.95|23635.78|23555.78|23652.95|23572.95|23635.78|23555.78|10
1737410640000|2025-01-20 22:04:00|23633.6|23553.6|23619.25|23539.25|23633.6|23553.6|23619.25|23539.25|10
1737410650000|2025-01-20 22:04:10|23618.23|23538.23|23613.55|23533.55|23618.23|23538.23|23613.07|23533.07|10
1737410660000|2025-01-20 22:04:20|23613.02|23533.02|23603.16|23523.16|23613.23|23533.23|23603.16|23523.16|10
1737410670000|2025-01-20 22:04:30|23600.53|23520.53|23593.51|23513.51|23601.5|23521.5|23593.51|23513.51|10
1737410680000|2025-01-20 22:04:40|23593.83|23513.83|23586.42|23506.42|23593.97|23513.97|23585.54|23505.54|10
1737410690000|2025-01-20 22:04:50|23588.94|23508.94|23592.73|23512.73|23592.88|23512.88|23588.94|23508.94|10
1737410700000|2025-01-20 22:05:00|23593.68|23513.68|23622.92|23542.92|23622.92|23542.92|23593.68|23513.68|10
1737410710000|2025-01-20 22:05:10|23624.63|23544.63|23654.45|23574.45|23654.45|23574.45|23624.63|23544.63|10
1737410720000|2025-01-20 22:05:20|23657.48|23577.48|23661.62|23581.62|23663.24|23583.24|23657.48|23577.48|10
1737410730000|2025-01-20 22:05:30|23661.37|23581.37|23682.32|23602.32|23682.32|23602.32|23659.58|23579.58|10
1737410740000|2025-01-20 22:05:40|23681.73|23601.73|23689.92|23609.92|23689.92|23609.92|23681.73|23601.73|10
1737410750000|2025-01-20 22:05:50|23692.47|23612.47|23696.02|23616.02|23698.71|23618.71|23692.47|23612.47|10
1737410760000|2025-01-20 22:06:00|23694.22|23614.22|23694.3|23614.3|23694.3|23614.3|23691.99|23611.99|10
1737410770000|2025-01-20 22:06:10|23696.63|23616.63|23701.76|23621.76|23701.76|23621.76|23695.57|23615.57|10
1737410780000|2025-01-20 22:06:20|23702.47|23622.47|23700.83|23620.83|23702.47|23622.47|23700.27|23620.27|10
1737410790000|2025-01-20 22:06:30|23705.43|23625.43|23700.66|23620.66|23707.5|23627.5|23700.66|23620.66|10
1737410800000|2025-01-20 22:06:40|23701.93|23621.93|23707.65|23627.65|23707.69|23627.69|23701.66|23621.66|10
1737410810000|2025-01-20 22:06:50|23708.65|23628.65|23721.61|23641.61|23721.61|23641.61|23708.65|23628.65|10
1737410820000|2025-01-20 22:07:00|23722.23|23642.23|23720.22|23640.22|23725.09|23645.09|23720.22|23640.22|10
1737410830000|2025-01-20 22:07:10|23719.8|23639.8|23711.05|23631.05|23721.25|23641.25|23711.05|23631.05|10
1737410840000|2025-01-20 22:07:20|23708.66|23628.66|23705.3|23625.3|23708.66|23628.66|23702.7|23622.7|10
1737410850000|2025-01-20 22:07:30|23710.73|23630.73|23712.25|23632.25|23713.57|23633.57|23709.5|23629.5|10
1737410860000|2025-01-20 22:07:40|23713.59|23633.59|23719.74|23639.74|23719.74|23639.74|23713.59|23633.59|10
1737410870000|2025-01-20 22:07:50|23721.24|23641.24|23739.51|23659.51|23739.51|23659.51|23721.24|23641.24|10
1737410880000|2025-01-20 22:08:00|23739.55|23659.55|23749.35|23669.35|23749.35|23669.35|23739.55|23659.55|10
1737410890000|2025-01-20 22:08:10|23755.42|23675.42|23770.52|23690.52|23770.52|23690.52|23755.42|23675.42|10
1737410900000|2025-01-20 22:08:20|23768.59|23688.59|23769|23689|23770.43|23690.43|23766.54|23686.54|10
1737410910000|2025-01-20 22:08:30|23770.3|23690.3|23785.49|23705.49|23786|23706|23770.3|23690.3|10
1737410920000|2025-01-20 22:08:40|23785.74|23705.74|23791.35|23711.35|23791.35|23711.35|23785.74|23705.74|10
1737410930000|2025-01-20 22:08:50|23792.89|23712.89|23793.16|23713.16|23794.78|23714.78|23791.79|23711.79|10
1737410940000|2025-01-20 22:09:00|23792.18|23712.18|23777.45|23697.45|23792.18|23712.18|23777.06|23697.06|10
1737410950000|2025-01-20 22:09:10|23774.67|23694.67|23766.68|23686.68|23774.67|23694.67|23764.95|23684.95|10
1737410960000|2025-01-20 22:09:20|23765.93|23685.93|23764.89|23684.89|23765.93|23685.93|23763.46|23683.46|10
1737410970000|2025-01-20 22:09:30|23761.55|23681.55|23742.09|23662.09|23761.55|23681.55|23742.09|23662.09|10
1737410980000|2025-01-20 22:09:40|23741.1|23661.1|23736.84|23656.84|23741.1|23661.1|23734.46|23654.46|10
1737410990000|2025-01-20 22:09:50|23736.95|23656.95|23731.54|23651.54|23736.95|23656.95|23730.62|23650.62|10
1737411000000|2025-01-20 22:10:00|23731.28|23651.28|23735.28|23655.28|23737.64|23657.64|23730.5|23650.5|10
1737411010000|2025-01-20 22:10:10|23734.36|23654.36|23736.84|23656.84|23737.19|23657.19|23733.8|23653.8|10
1737411020000|2025-01-20 22:10:20|23735.62|23655.62|23733.51|23653.51|23735.62|23655.62|23733.06|23653.06|10
1737411030000|2025-01-20 22:10:30|23735.18|23655.18|23742.74|23662.74|23743.83|23663.83|23735.18|23655.18|10
1737411040000|2025-01-20 22:10:40|23743.24|23663.24|23739.15|23659.15|23743.24|23663.24|23739.15|23659.15|10
1737411050000|2025-01-20 22:10:50|23741.72|23661.72|23754.84|23674.84|23754.84|23674.84|23741.72|23661.72|10
1737411060000|2025-01-20 22:11:00|23754.08|23674.08|23746.8|23666.8|23754.08|23674.08|23746.22|23666.22|10
1737411070000|2025-01-20 22:11:10|23746.14|23666.14|23742.34|23662.34|23746.19|23666.19|23742.34|23662.34|10
1737411080000|2025-01-20 22:11:20|23743.12|23663.12|23747.11|23667.11|23747.25|23667.25|23742.01|23662.01|10
1737411090000|2025-01-20 22:11:30|23747.03|23667.03|23730.73|23650.73|23747.03|23667.03|23730.73|23650.73|10
1737411100000|2025-01-20 22:11:40|23729.94|23649.94|23735.26|23655.26|23735.71|23655.71|23729.94|23649.94|10
1737411110000|2025-01-20 22:11:50|23733.78|23653.78|23726.64|23646.64|23733.78|23653.78|23726.64|23646.64|10
1737411120000|2025-01-20 22:12:00|23727.62|23647.62|23724.98|23644.98|23729.07|23649.07|23724.76|23644.76|10
1737411130000|2025-01-20 22:12:10|23724.35|23644.35|23720.84|23640.84|23724.35|23644.35|23719.49|23639.49|10
1737411140000|2025-01-20 22:12:20|23720.82|23640.82|23719.76|23639.76|23721.41|23641.41|23718.92|23638.92|10
1737411150000|2025-01-20 22:12:30|23719.41|23639.41|23714.66|23634.66|23719.41|23639.41|23714.66|23634.66|10
1737411160000|2025-01-20 22:12:40|23714.58|23634.58|23708.44|23628.44|23714.58|23634.58|23707.86|23627.86|10
1737411170000|2025-01-20 22:12:50|23709.46|23629.46|23709.76|23629.76|23711.74|23631.74|23708.68|23628.68|10
1737411180000|2025-01-20 22:13:00|23711.03|23631.03|23711.33|23631.33|23711.33|23631.33|23707.7|23627.7|10
1737411190000|2025-01-20 22:13:10|23710.73|23630.73|23710.88|23630.88|23711.6|23631.6|23709.91|23629.91|9
1737411200000|2025-01-20 22:13:20|23710.05|23630.05|23706.13|23626.13|23710.47|23630.47|23705.63|23625.63|9
1737411210000|2025-01-20 22:13:30|23705.64|23625.64|23707.29|23627.29|23707.29|23627.29|23704.95|23624.95|9
1737411220000|2025-01-20 22:13:40|23708.41|23628.41|23711.88|23631.88|23720.51|23640.51|23708.41|23628.41|10
1737411230000|2025-01-20 22:13:50|23713.39|23633.39|23717.6|23637.6|23717.6|23637.6|23713.39|23633.39|10
1737411240000|2025-01-20 22:14:00|23718.4|23638.4|23722.09|23642.09|23723.58|23643.58|23718.4|23638.4|10
1737411250000|2025-01-20 22:14:10|23724.96|23644.96|23728.22|23648.22|23728.23|23648.23|23724.9|23644.9|10
1737411260000|2025-01-20 22:14:20|23728.02|23648.02|23730.57|23650.57|23730.8|23650.8|23728.02|23648.02|10
1737411270000|2025-01-20 22:14:30|23730.32|23650.32|23730.78|23650.78|23731.92|23651.92|23730.04|23650.04|10
1737411280000|2025-01-20 22:14:40|23729.85|23649.85|23728.83|23648.83|23729.85|23649.85|23728.08|23648.08|10
1737411290000|2025-01-20 22:14:50|23730.19|23650.19|23730.18|23650.18|23731.63|23651.63|23729.05|23649.05|10
1737411300000|2025-01-20 22:15:00|23730.44|23650.44|23737.95|23657.95|23737.95|23657.95|23730.44|23650.44|10
1737411310000|2025-01-20 22:15:10|23736.82|23656.82|23740.55|23660.55|23740.91|23660.91|23736.82|23656.82|10
1737411320000|2025-01-20 22:15:20|23742.52|23662.52|23742.33|23662.33|23744.09|23664.09|23741.67|23661.67|10
1737411330000|2025-01-20 22:15:30|23742.96|23662.96|23745.81|23665.81|23745.87|23665.87|23742.18|23662.18|10
1737411340000|2025-01-20 22:15:40|23745.77|23665.77|23754.63|23674.63|23754.63|23674.63|23745.23|23665.23|10
1737411350000|2025-01-20 22:15:50|23755.8|23675.8|23780.49|23700.49|23780.49|23700.49|23755.8|23675.8|10
1737411360000|2025-01-20 22:16:00|23780.38|23700.38|23785.8|23705.8|23785.8|23705.8|23778.78|23698.78|10
1737411370000|2025-01-20 22:16:10|23786.84|23706.84|23802.1|23722.1|23802.21|23722.21|23786.84|23706.84|10
1737411380000|2025-01-20 22:16:20|23801.6|23721.6|23798.74|23718.74|23802.6|23722.6|23798.74|23718.74|10
1737411390000|2025-01-20 22:16:30|23799.86|23719.86|23795.1|23715.1|23799.95|23719.95|23795.1|23715.1|10
1737411400000|2025-01-20 22:16:40|23794.65|23714.65|23804.97|23724.97|23804.97|23724.97|23792.82|23712.82|10
1737411410000|2025-01-20 22:16:50|23804.27|23724.27|23801.71|23721.71|23804.27|23724.27|23800.53|23720.53|10
1737411420000|2025-01-20 22:17:00|23802.4|23722.4|23806.35|23726.35|23807.54|23727.54|23802.4|23722.4|10
1737411430000|2025-01-20 22:17:10|23807.27|23727.27|23818.67|23738.67|23818.67|23738.67|23807.27|23727.27|10
1737411440000|2025-01-20 22:17:20|23819.39|23739.39|23822.74|23742.74|23823.53|23743.53|23819.39|23739.39|10
1737411450000|2025-01-20 22:17:30|23823.58|23743.58|23833.52|23753.52|23833.52|23753.52|23823.58|23743.58|10
1737411460000|2025-01-20 22:17:40|23833.17|23753.17|23838.46|23758.46|23838.46|23758.46|23833.17|23753.17|10
1737411470000|2025-01-20 22:17:50|23837.89|23757.89|23839.94|23759.94|23840.69|23760.69|23837.89|23757.89|10
1737411480000|2025-01-20 22:18:00|23839.14|23759.14|23836.45|23756.45|23840.03|23760.03|23836.45|23756.45|10
1737411490000|2025-01-20 22:18:10|23834.24|23754.24|23840.63|23760.63|23840.63|23760.63|23832.84|23752.84|10
1737411500000|2025-01-20 22:18:20|23841.68|23761.68|23854.66|23774.66|23854.66|23774.66|23841.32|23761.32|10
1737411510000|2025-01-20 22:18:30|23857.49|23777.49|23862.91|23782.91|23862.91|23782.91|23853.89|23773.89|10
1737411520000|2025-01-20 22:18:40|23863.53|23783.53|23854.49|23774.49|23863.6|23783.6|23853.9|23773.9|10
1737411530000|2025-01-20 22:18:50|23855.3|23775.3|23856.42|23776.42|23857.89|23777.89|23855.3|23775.3|10
1737411540000|2025-01-20 22:19:00|23855.29|23775.29|23846.57|23766.57|23856.06|23776.06|23846.57|23766.57|10
1737411550000|2025-01-20 22:19:10|23846.82|23766.82|23840.96|23760.96|23846.82|23766.82|23840.36|23760.36|10
1737411560000|2025-01-20 22:19:20|23841.28|23761.28|23838.85|23758.85|23848.42|23768.42|23838.36|23758.36|10
1737411570000|2025-01-20 22:19:30|23839.41|23759.41|23839.92|23759.92|23840.25|23760.25|23837.92|23757.92|10
1737411580000|2025-01-20 22:19:40|23840.99|23760.99|23833.01|23753.01|23841.66|23761.66|23833.01|23753.01|10
1737411590000|2025-01-20 22:19:50|23832.93|23752.93|23832.16|23752.16|23834.83|23754.83|23831.84|23751.84|10
1737411600000|2025-01-20 22:20:00|23831.52|23751.52|23830.21|23750.21|23832.85|23752.85|23830.13|23750.13|10
1737411610000|2025-01-20 22:20:10|23830.58|23750.58|23820.9|23740.9|23830.58|23750.58|23820.9|23740.9|10
1737411620000|2025-01-20 22:20:20|23820.42|23740.42|23818.01|23738.01|23820.42|23740.42|23818.01|23738.01|10
1737411630000|2025-01-20 22:20:30|23817.8|23737.8|23815.11|23735.11|23819.24|23739.24|23814.52|23734.52|10
1737411640000|2025-01-20 22:20:40|23811.75|23731.75|23803.57|23723.57|23811.75|23731.75|23803.57|23723.57|10
1737411650000|2025-01-20 22:20:50|23803.91|23723.91|23798.07|23718.07|23804.31|23724.31|23796.65|23716.65|10
1737411660000|2025-01-20 22:21:00|23799|23719|23797.99|23717.99|23799.17|23719.17|23796.88|23716.88|10
1737411670000|2025-01-20 22:21:10|23798.7|23718.7|23797.99|23717.99|23799.04|23719.04|23797.92|23717.92|10
1737411680000|2025-01-20 22:21:20|23797.94|23717.94|23796.92|23716.92|23799.61|23719.61|23796.92|23716.92|10
1737411690000|2025-01-20 22:21:30|23795.76|23715.76|23785.76|23705.76|23795.76|23715.76|23784.61|23704.61|10
1737411700000|2025-01-20 22:21:40|23784.35|23704.35|23780.47|23700.47|23784.58|23704.58|23780.47|23700.47|10
1737411710000|2025-01-20 22:21:50|23780.21|23700.21|23781|23701|23781|23701|23779.78|23699.78|10
1737411720000|2025-01-20 22:22:00|23780.62|23700.62|23774.93|23694.93|23780.62|23700.62|23774.93|23694.93|10
1737411730000|2025-01-20 22:22:10|23775.12|23695.12|23776.6|23696.6|23777.36|23697.36|23775.12|23695.12|10
1737411740000|2025-01-20 22:22:20|23776.4|23696.4|23771.6|23691.6|23777.14|23697.14|23767.8|23687.8|10
1737411750000|2025-01-20 22:22:30|23771.57|23691.57|23764.65|23684.65|23772.24|23692.24|23762.04|23682.04|10
1737411760000|2025-01-20 22:22:40|23763.87|23683.87|23762.39|23682.39|23764.6|23684.6|23762.39|23682.39|10
1737411770000|2025-01-20 22:22:50|23762.07|23682.07|23761.1|23681.1|23762.79|23682.79|23761.08|23681.08|10
1737411780000|2025-01-20 22:23:00|23761.11|23681.11|23760.02|23680.02|23761.27|23681.27|23759.77|23679.77|10
1737411790000|2025-01-20 22:23:10|23759.44|23679.44|23759.18|23679.18|23761.96|23681.96|23759.18|23679.18|10
1737411800000|2025-01-20 22:23:20|23758.18|23678.18|23759.12|23679.12|23759.44|23679.44|23758.1|23678.1|10
1737411810000|2025-01-20 22:23:30|23757.81|23677.81|23743.41|23663.41|23757.81|23677.81|23743.41|23663.41|10
1737411820000|2025-01-20 22:23:40|23743.93|23663.93|23726.57|23646.57|23743.93|23663.93|23726.44|23646.44|10
1737411830000|2025-01-20 22:23:50|23723.16|23643.16|23723.6|23643.6|23724.81|23644.81|23723.16|23643.16|9
1737411840000|2025-01-20 22:24:00|23723.31|23643.31|23725.6|23645.6|23725.6|23645.6|23722.35|23642.35|10
1737411850000|2025-01-20 22:24:10|23728.16|23648.16|23738.63|23658.63|23738.71|23658.71|23728.16|23648.16|10
1737411860000|2025-01-20 22:24:20|23739.32|23659.32|23743.99|23663.99|23743.99|23663.99|23739.32|23659.32|10
1737411870000|2025-01-20 22:24:30|23745.07|23665.07|23748.74|23668.74|23748.74|23668.74|23745.07|23665.07|10
1737411880000|2025-01-20 22:24:40|23748.97|23668.97|23751.51|23671.51|23752.41|23672.41|23748.97|23668.97|10
1737411890000|2025-01-20 22:24:50|23752.06|23672.06|23749.73|23669.73|23753.97|23673.97|23749.04|23669.04|10
1737411900000|2025-01-20 22:25:00|23749.95|23669.95|23755.47|23675.47|23755.47|23675.47|23749.95|23669.95|10
1737411910000|2025-01-20 22:25:10|23755.67|23675.67|23754.78|23674.78|23756.72|23676.72|23753.75|23673.75|10
1737411920000|2025-01-20 22:25:20|23756.02|23676.02|23763.89|23683.89|23763.89|23683.89|23756.02|23676.02|10
1737411930000|2025-01-20 22:25:30|23765.69|23685.69|23775.96|23695.96|23775.96|23695.96|23765.69|23685.69|10
1737411940000|2025-01-20 22:25:40|23775.88|23695.88|23789.1|23709.1|23789.1|23709.1|23775.88|23695.88|10
1737411950000|2025-01-20 22:25:50|23788.7|23708.7|23786.85|23706.85|23788.7|23708.7|23784.86|23704.86|10
1737411960000|2025-01-20 22:26:00|23786.9|23706.9|23791.44|23711.44|23791.44|23711.44|23786.9|23706.9|10
1737411970000|2025-01-20 22:26:10|23791.68|23711.68|23796.39|23716.39|23796.39|23716.39|23791.68|23711.68|10
1737411980000|2025-01-20 22:26:20|23797.84|23717.84|23798.56|23718.56|23799.6|23719.6|23797.12|23717.12|10
1737411990000|2025-01-20 22:26:30|23798.23|23718.23|23793.6|23713.6|23798.23|23718.23|23792.12|23712.12|10
1737412000000|2025-01-20 22:26:40|23793.32|23713.32|23793.74|23713.74|23794.67|23714.67|23793.32|23713.32|10
1737412010000|2025-01-20 22:26:50|23794.39|23714.39|23796.81|23716.81|23798.85|23718.85|23794.39|23714.39|10
1737412020000|2025-01-20 22:27:00|23797.16|23717.16|23795.4|23715.4|23799.45|23719.45|23795.4|23715.4|10
1737412030000|2025-01-20 22:27:10|23793.51|23713.51|23793.48|23713.48|23794.41|23714.41|23791.61|23711.61|10
1737412040000|2025-01-20 22:27:20|23793.3|23713.3|23780.74|23700.74|23793.72|23713.72|23780.69|23700.69|10
1737412050000|2025-01-20 22:27:30|23780.65|23700.65|23781.25|23701.25|23782.2|23702.2|23780.65|23700.65|10
1737412060000|2025-01-20 22:27:40|23782.01|23702.01|23776.51|23696.51|23782.39|23702.39|23776.51|23696.51|10
1737412070000|2025-01-20 22:27:50|23780.26|23700.26|23785.27|23705.27|23785.27|23705.27|23778.15|23698.15|10
1737412080000|2025-01-20 22:28:00|23785.64|23705.64|23785.2|23705.2|23785.86|23705.86|23784.3|23704.3|10
1737412090000|2025-01-20 22:28:10|23784.89|23704.89|23788.17|23708.17|23788.17|23708.17|23784.53|23704.53|10
1737412100000|2025-01-20 22:28:20|23788.45|23708.45|23793.59|23713.59|23794.76|23714.76|23788.45|23708.45|10
1737412110000|2025-01-20 22:28:30|23794.12|23714.12|23795.37|23715.37|23796.51|23716.51|23794.12|23714.12|10
1737412120000|2025-01-20 22:28:40|23796.05|23716.05|23803.83|23723.83|23806.23|23726.23|23796.05|23716.05|10
1737412130000|2025-01-20 22:28:50|23803.44|23723.44|23806.59|23726.59|23806.59|23726.59|23802.82|23722.82|10
1737412140000|2025-01-20 22:29:00|23806.71|23726.71|23809.3|23729.3|23809.4|23729.4|23806.71|23726.71|10
1737412150000|2025-01-20 22:29:10|23809.96|23729.96|23814.27|23734.27|23814.27|23734.27|23809.96|23729.96|10
1737412160000|2025-01-20 22:29:20|23814.36|23734.36|23820.13|23740.13|23820.13|23740.13|23814.36|23734.36|10
1737412170000|2025-01-20 22:29:30|23820.65|23740.65|23827.22|23747.22|23827.22|23747.22|23820.65|23740.65|10
1737412180000|2025-01-20 22:29:40|23828.12|23748.12|23844.99|23764.99|23844.99|23764.99|23828.12|23748.12|10
1737412190000|2025-01-20 22:29:50|23845.27|23765.27|23845.23|23765.23|23845.58|23765.58|23844.37|23764.37|9
1737412200000|2025-01-20 22:30:00|23844.99|23764.99|23851.38|23771.38|23851.81|23771.81|23844.99|23764.99|10
1737412210000|2025-01-20 22:30:10|23857.1|23777.1|23856.4|23776.4|23858.57|23778.57|23856.4|23776.4|10
1737412220000|2025-01-20 22:30:20|23853.15|23773.15|23842.51|23762.51|23853.15|23773.15|23842.16|23762.16|10
1737412230000|2025-01-20 22:30:30|23841.43|23761.43|23843.16|23763.16|23846.21|23766.21|23841.09|23761.09|10
1737412240000|2025-01-20 22:30:40|23843.73|23763.73|23841.24|23761.24|23844.97|23764.97|23841.24|23761.24|10
1737412250000|2025-01-20 22:30:50|23841.13|23761.13|23837.11|23757.11|23841.18|23761.18|23836.84|23756.84|10
1737412260000|2025-01-20 22:31:00|23835.92|23755.92|23838.67|23758.67|23838.67|23758.67|23835.53|23755.53|10
1737412270000|2025-01-20 22:31:10|23839.18|23759.18|23845.87|23765.87|23846.13|23766.13|23839.18|23759.18|10
1737412280000|2025-01-20 22:31:20|23846.86|23766.86|23865.65|23785.65|23865.65|23785.65|23846.86|23766.86|10
1737412290000|2025-01-20 22:31:30|23865.93|23785.93|23870.95|23790.95|23870.96|23790.96|23865.93|23785.93|10
1737412300000|2025-01-20 22:31:40|23870.46|23790.46|23873.5|23793.5|23873.5|23793.5|23870.28|23790.28|10
1737412310000|2025-01-20 22:31:50|23872.84|23792.84|23882.32|23802.32|23882.32|23802.32|23872.84|23792.84|9
1737412320000|2025-01-20 22:32:00|23883.91|23803.91|23882.61|23802.61|23885.06|23805.06|23882.61|23802.61|10
1737412330000|2025-01-20 22:32:10|23881.46|23801.46|23880.18|23800.18|23881.46|23801.46|23880.18|23800.18|10
1737412340000|2025-01-20 22:32:20|23879.55|23799.55|23876.72|23796.72|23879.55|23799.55|23875.55|23795.55|10
1737412350000|2025-01-20 22:32:30|23876.47|23796.47|23890.15|23810.15|23890.72|23810.72|23876.47|23796.47|10
1737412360000|2025-01-20 22:32:40|23890.17|23810.17|23892.6|23812.6|23892.6|23812.6|23890.17|23810.17|10
1737412370000|2025-01-20 22:32:50|23894.17|23814.17|23895.27|23815.27|23895.53|23815.53|23893.16|23813.16|10
1737412380000|2025-01-20 22:33:00|23895.43|23815.43|23897.55|23817.55|23897.55|23817.55|23895.35|23815.35|10
1737412390000|2025-01-20 22:33:10|23897.34|23817.34|23903.02|23823.02|23903.02|23823.02|23896.89|23816.89|10
1737412400000|2025-01-20 22:33:20|23903.28|23823.28|23907.23|23827.23|23907.23|23827.23|23901.33|23821.33|10
1737412410000|2025-01-20 22:33:30|23907.15|23827.15|23915.91|23835.91|23915.91|23835.91|23907.15|23827.15|10
1737412420000|2025-01-20 22:33:40|23915.76|23835.76|23918.81|23838.81|23918.81|23838.81|23915.52|23835.52|10
1737412430000|2025-01-20 22:33:50|23919.08|23839.08|23921.58|23841.58|23921.84|23841.84|23918.2|23838.2|10
1737412440000|2025-01-20 22:34:00|23921.95|23841.95|23909.37|23829.37|23921.95|23841.95|23908.39|23828.39|10
1737412450000|2025-01-20 22:34:10|23911.28|23831.28|23913.3|23833.3|23914.18|23834.18|23910.93|23830.93|10
1737412460000|2025-01-20 22:34:20|23913.64|23833.64|23917.51|23837.51|23917.51|23837.51|23912.57|23832.57|10
1737412470000|2025-01-20 22:34:30|23917.06|23837.06|23908.09|23828.09|23917.31|23837.31|23907.48|23827.48|10
1737412480000|2025-01-20 22:34:40|23908.72|23828.72|23915.08|23835.08|23915.08|23835.08|23908.72|23828.72|10
1737412490000|2025-01-20 22:34:50|23915.59|23835.59|23920.75|23840.75|23920.75|23840.75|23915.59|23835.59|10
1737412500000|2025-01-20 22:35:00|23920.77|23840.77|23915.69|23835.69|23921.23|23841.23|23915.67|23835.67|10
1737412510000|2025-01-20 22:35:10|23916.05|23836.05|23922.72|23842.72|23922.72|23842.72|23915.3|23835.3|10
1737412520000|2025-01-20 22:35:20|23923.49|23843.49|23928.73|23848.73|23928.73|23848.73|23923.49|23843.49|10
1737412530000|2025-01-20 22:35:30|23930.16|23850.16|23933.14|23853.14|23934.13|23854.13|23930.16|23850.16|10
1737412540000|2025-01-20 22:35:40|23931.44|23851.44|23933.9|23853.9|23933.9|23853.9|23930.15|23850.15|10
1737412550000|2025-01-20 22:35:50|23934.61|23854.61|23938.14|23858.14|23938.14|23858.14|23934.61|23854.61|9
1737412560000|2025-01-20 22:36:00|23938.26|23858.26|23935.78|23855.78|23939.88|23859.88|23935.78|23855.78|10
1737412570000|2025-01-20 22:36:10|23941.29|23861.29|23929.31|23849.31|23941.29|23861.29|23925.22|23845.22|10
1737412580000|2025-01-20 22:36:20|23928.65|23848.65|23929.62|23849.62|23929.62|23849.62|23925.97|23845.97|9
1737412590000|2025-01-20 22:36:30|23931.44|23851.44|23927.23|23847.23|23931.44|23851.44|23927.23|23847.23|10
1737412600000|2025-01-20 22:36:40|23927.49|23847.49|23929.13|23849.13|23929.13|23849.13|23927.49|23847.49|10
1737412610000|2025-01-20 22:36:50|23927.74|23847.74|23928.9|23848.9|23928.94|23848.94|23926.03|23846.03|10
1737412620000|2025-01-20 22:37:00|23926.19|23846.19|23921.32|23841.32|23926.19|23846.19|23920.67|23840.67|10
1737412630000|2025-01-20 22:37:10|23920.76|23840.76|23930.1|23850.1|23930.1|23850.1|23920.76|23840.76|10
1737412640000|2025-01-20 22:37:20|23931.35|23851.35|23940.86|23860.86|23940.86|23860.86|23931.35|23851.35|10
1737412650000|2025-01-20 22:37:30|23941.58|23861.58|23944.95|23864.95|23945.95|23865.95|23941.58|23861.58|10
1737412660000|2025-01-20 22:37:40|23944.45|23864.45|23944.93|23864.93|23945.16|23865.16|23943.34|23863.34|10
1737412670000|2025-01-20 22:37:50|23943.39|23863.39|23948.19|23868.19|23948.19|23868.19|23941.83|23861.83|10
1737412680000|2025-01-20 22:38:00|23948.53|23868.53|23960.29|23880.29|23963.1|23883.1|23948.53|23868.53|10
1737412690000|2025-01-20 22:38:10|23959.14|23879.14|23961.79|23881.79|23962.9|23882.9|23958.91|23878.91|10
1737412700000|2025-01-20 22:38:20|23962.2|23882.2|23959.36|23879.36|23963.03|23883.03|23957.29|23877.29|10
1737412710000|2025-01-20 22:38:30|23959.3|23879.3|23963.84|23883.84|23964.1|23884.1|23959.14|23879.14|10
1737412720000|2025-01-20 22:38:40|23963.25|23883.25|23966.47|23886.47|23966.47|23886.47|23963.22|23883.22|10
1737412730000|2025-01-20 22:38:50|23966.59|23886.59|23960.54|23880.54|23966.59|23886.59|23960.54|23880.54|10
1737412740000|2025-01-20 22:39:00|23960.35|23880.35|23962.95|23882.95|23962.95|23882.95|23960.35|23880.35|10
1737412750000|2025-01-20 22:39:10|23972.31|23892.31|23966.96|23886.96|23972.49|23892.49|23966.96|23886.96|10
1737412760000|2025-01-20 22:39:20|23966.9|23886.9|23968.91|23888.91|23969.76|23889.76|23966.56|23886.56|10
1737412770000|2025-01-20 22:39:30|23968.66|23888.66|23966.25|23886.25|23969.68|23889.68|23966.25|23886.25|10
1737412780000|2025-01-20 22:39:40|23965.26|23885.26|23951.86|23871.86|23965.27|23885.27|23951.86|23871.86|10
1737412790000|2025-01-20 22:39:50|23939.93|23859.93|23941.29|23861.29|23943.43|23863.43|23939.93|23859.93|10
1737412800000|2025-01-20 22:40:00|23940.82|23860.82|23940.57|23860.57|23942.65|23862.65|23939.5|23859.5|10
1737412810000|2025-01-20 22:40:10|23941.38|23861.38|23935.21|23855.21|23941.38|23861.38|23934.73|23854.73|10
1737412820000|2025-01-20 22:40:20|23935.23|23855.23|23933.47|23853.47|23935.23|23855.23|23933.47|23853.47|10
1737412830000|2025-01-20 22:40:30|23933.44|23853.44|23931.65|23851.65|23933.8|23853.8|23930.78|23850.78|10
1737412840000|2025-01-20 22:40:40|23931.49|23851.49|23926.86|23846.86|23931.49|23851.49|23923.35|23843.35|8
1737412850000|2025-01-20 22:40:50|23927.02|23847.02|23929.59|23849.59|23929.76|23849.76|23926.74|23846.74|10
1737412860000|2025-01-20 22:41:00|23929.5|23849.5|23928.9|23848.9|23929.57|23849.57|23923.93|23843.93|10
1737412870000|2025-01-20 22:41:10|23930.41|23850.41|23927.36|23847.36|23931.21|23851.21|23927.36|23847.36|10
1737412880000|2025-01-20 22:41:20|23927.8|23847.8|23932.28|23852.28|23932.28|23852.28|23927.8|23847.8|10
1737412890000|2025-01-20 22:41:30|23932.2|23852.2|23931.86|23851.86|23932.2|23852.2|23931.4|23851.4|10
1737412900000|2025-01-20 22:41:40|23934.81|23854.81|23938.54|23858.54|23939.23|23859.23|23934.81|23854.81|10
1737412910000|2025-01-20 22:41:50|23938.76|23858.76|23940.81|23860.81|23941.29|23861.29|23938.76|23858.76|10
1737412920000|2025-01-20 22:42:00|23941.79|23861.79|23942.51|23862.51|23942.53|23862.53|23940.39|23860.39|10
1737412930000|2025-01-20 22:42:10|23942.57|23862.57|23942.84|23862.84|23943.3|23863.3|23940.9|23860.9|10
1737412940000|2025-01-20 22:42:20|23942.62|23862.62|23944.19|23864.19|23946.26|23866.26|23942.62|23862.62|10
1737412950000|2025-01-20 22:42:30|23945.02|23865.02|23951.09|23871.09|23951.09|23871.09|23945.02|23865.02|10
1737412960000|2025-01-20 22:42:40|23952.09|23872.09|23974.07|23894.07|23974.07|23894.07|23952.09|23872.09|10
1737412970000|2025-01-20 22:42:50|23973.96|23893.96|23968.61|23888.61|23974.18|23894.18|23968.61|23888.61|10
1737412980000|2025-01-20 22:43:00|23968.83|23888.83|23973.59|23893.59|23974.21|23894.21|23968|23888|10
1737412990000|2025-01-20 22:43:10|23973.89|23893.89|23979.32|23899.32|23979.43|23899.43|23973.72|23893.72|10
1737413000000|2025-01-20 22:43:20|23979.12|23899.12|23985.18|23905.18|23985.63|23905.63|23979.12|23899.12|10
1737413010000|2025-01-20 22:43:30|23984.43|23904.43|23982.6|23902.6|23984.43|23904.43|23982.48|23902.48|10
1737413020000|2025-01-20 22:43:40|23982.5|23902.5|23982.51|23902.51|23982.72|23902.72|23981.53|23901.53|8
1737413030000|2025-01-20 22:43:50|23982.6|23902.6|23975.28|23895.28|23982.6|23902.6|23975.28|23895.28|10
1737413040000|2025-01-20 22:44:00|23976.09|23896.09|23977.68|23897.68|23978.17|23898.17|23976.09|23896.09|10
1737413050000|2025-01-20 22:44:10|23977.97|23897.97|23975.79|23895.79|23977.97|23897.97|23975.59|23895.59|10
1737413060000|2025-01-20 22:44:20|23975.98|23895.98|23984.51|23904.51|23984.51|23904.51|23975.95|23895.95|10
1737413070000|2025-01-20 22:44:30|23982.39|23902.39|23980.15|23900.15|23982.39|23902.39|23980.07|23900.07|10
1737413080000|2025-01-20 22:44:40|23980.2|23900.2|23979.44|23899.44|23980.2|23900.2|23978.68|23898.68|8
1737413090000|2025-01-20 22:44:50|23979.55|23899.55|23992.85|23912.85|23992.85|23912.85|23979.4|23899.4|10
1737413100000|2025-01-20 22:45:00|23993.78|23913.78|23995.36|23915.36|23995.37|23915.37|23992.95|23912.95|10
1737413110000|2025-01-20 22:45:10|23995.61|23915.61|23995.61|23915.61|23995.61|23915.61|23994.12|23914.12|9
1737413120000|2025-01-20 22:45:20|23995.57|23915.57|24003|23923|24003.55|23923.55|23995.57|23915.57|10
1737413130000|2025-01-20 22:45:30|24004.5|23924.5|24005.92|23925.92|24005.92|23925.92|24004.5|23924.5|10
1737413140000|2025-01-20 22:45:40|24005.94|23925.94|24007.15|23927.15|24007.15|23927.15|24005.79|23925.79|10
1737413150000|2025-01-20 22:45:50|24007.83|23927.83|24008.14|23928.14|24008.36|23928.36|24007.72|23927.72|10
1737413160000|2025-01-20 22:46:00|24008.02|23928.02|24010.58|23930.58|24010.69|23930.69|24007.44|23927.44|10
1737413170000|2025-01-20 22:46:10|24009.74|23929.74|24009.24|23929.24|24010.4|23930.4|24008.86|23928.86|10
1737413180000|2025-01-20 22:46:20|24010.41|23930.41|24010.82|23930.82|24011.05|23931.05|24010.29|23930.29|10
1737413190000|2025-01-20 22:46:30|24010.64|23930.64|24013.25|23933.25|24013.33|23933.33|24010.62|23930.62|10
1737413200000|2025-01-20 22:46:40|24016.35|23936.35|24023|23943|24023|23943|24015.8|23935.8|10
1737413210000|2025-01-20 22:46:50|24022.76|23942.76|24024.6|23944.6|24024.6|23944.6|24022.76|23942.76|10
1737413220000|2025-01-20 22:47:00|24024.76|23944.76|24028.45|23948.45|24028.45|23948.45|24024.76|23944.76|9
1737413230000|2025-01-20 22:47:10|24028.39|23948.39|24035.06|23955.06|24035.06|23955.06|24028.39|23948.39|10
1737413240000|2025-01-20 22:47:20|24035.51|23955.51|24040.85|23960.85|24040.99|23960.99|24035.51|23955.51|10
1737413250000|2025-01-20 22:47:30|24041.38|23961.38|24045.78|23965.78|24046.55|23966.55|24041.35|23961.35|10
1737413260000|2025-01-20 22:47:40|24045.96|23965.96|24032.78|23952.78|24045.96|23965.96|24032.78|23952.78|10
1737413270000|2025-01-20 22:47:50|24032.67|23952.67|24031.36|23951.36|24032.67|23952.67|24031.14|23951.14|9
1737413280000|2025-01-20 22:48:00|24030.67|23950.67|24025.04|23945.04|24030.67|23950.67|24024.48|23944.48|10
1737413290000|2025-01-20 22:48:10|24025.24|23945.24|24028.26|23948.26|24028.55|23948.55|24025.24|23945.24|10
1737413300000|2025-01-20 22:48:20|24030.41|23950.41|24030.09|23950.09|24031.89|23951.89|24030.09|23950.09|10
1737413310000|2025-01-20 22:48:30|24030.46|23950.46|24029.47|23949.47|24030.48|23950.48|24029.47|23949.47|10
1737413320000|2025-01-20 22:48:40|24029.5|23949.5|24030.98|23950.98|24030.99|23950.99|24029.23|23949.23|10
1737413330000|2025-01-20 22:48:50|24030.88|23950.88|24018.9|23938.9|24030.88|23950.88|24018.9|23938.9|10
1737413340000|2025-01-20 22:49:00|24018.73|23938.73|24019.81|23939.81|24019.81|23939.81|24017.71|23937.71|10
1737413350000|2025-01-20 22:49:10|24017.56|23937.56|24014.87|23934.87|24017.56|23937.56|24014.87|23934.87|10
1737413360000|2025-01-20 22:49:20|24014.73|23934.73|24015.36|23935.36|24015.8|23935.8|24014.72|23934.72|10
1737413370000|2025-01-20 22:49:30|24015.46|23935.46|24016.63|23936.63|24019.51|23939.51|24015.46|23935.46|10
1737413380000|2025-01-20 22:49:40|24015.9|23935.9|24016.36|23936.36|24016.36|23936.36|24015.45|23935.45|10
1737413390000|2025-01-20 22:49:50|24016.4|23936.4|24004.75|23924.75|24016.4|23936.4|24004.75|23924.75|10
1737413400000|2025-01-20 22:50:00|24004.71|23924.71|24011.19|23931.19|24011.43|23931.43|24004.71|23924.71|10
1737413410000|2025-01-20 22:50:10|24011.74|23931.74|24015.23|23935.23|24015.59|23935.59|24011.73|23931.73|10
1737413420000|2025-01-20 22:50:20|24015.83|23935.83|24022.95|23942.95|24022.95|23942.95|24015.83|23935.83|10
1737413430000|2025-01-20 22:50:30|24023.12|23943.12|24022.56|23942.56|24023.26|23943.26|24022.21|23942.21|9
1737413440000|2025-01-20 22:50:40|24022.05|23942.05|24019.12|23939.12|24022.86|23942.86|24019.12|23939.12|10
1737413450000|2025-01-20 22:50:50|24015.94|23935.94|24016.86|23936.86|24017.33|23937.33|24014.85|23934.85|10
1737413460000|2025-01-20 22:51:00|24018.45|23938.45|24023.13|23943.13|24023.13|23943.13|24018.43|23938.43|10
1737413470000|2025-01-20 22:51:10|24022.52|23942.52|24018.46|23938.46|24023.41|23943.41|24018.46|23938.46|10
1737413480000|2025-01-20 22:51:20|24018.93|23938.93|24021|23941|24021.09|23941.09|24018.59|23938.59|10
1737413490000|2025-01-20 22:51:30|24021.82|23941.82|24023.2|23943.2|24023.2|23943.2|24021.55|23941.55|10
1737413500000|2025-01-20 22:51:40|24023.55|23943.55|24025.81|23945.81|24026.12|23946.12|24023.55|23943.55|10
1737413510000|2025-01-20 22:51:50|24025.83|23945.83|24026.18|23946.18|24027.15|23947.15|24025.35|23945.35|9
1737413520000|2025-01-20 22:52:00|24026.21|23946.21|24032.96|23952.96|24033.02|23953.02|24026.21|23946.21|10
1737413530000|2025-01-20 22:52:10|24032.82|23952.82|24031.52|23951.52|24033.49|23953.49|24031.52|23951.52|10
1737413540000|2025-01-20 22:52:20|24031.47|23951.47|24032.73|23952.73|24032.77|23952.77|24031.28|23951.28|9
1737413550000|2025-01-20 22:52:30|24033.68|23953.68|24035.14|23955.14|24035.48|23955.48|24033.68|23953.68|10
1737413560000|2025-01-20 22:52:40|24036.75|23956.75|24039.85|23959.85|24039.85|23959.85|24036.75|23956.75|10
1737413570000|2025-01-20 22:52:50|24040.08|23960.08|24040.67|23960.67|24041.06|23961.06|24040.08|23960.08|10
1737413580000|2025-01-20 22:53:00|24041.74|23961.74|24047.62|23967.62|24047.62|23967.62|24041.74|23961.74|10
1737413590000|2025-01-20 22:53:10|24047.49|23967.49|24049.55|23969.55|24049.55|23969.55|24047.49|23967.49|9
1737413600000|2025-01-20 22:53:20|24049.41|23969.41|24051|23971|24051.12|23971.12|24049.09|23969.09|10
1737413610000|2025-01-20 22:53:30|24054.55|23974.55|24052.53|23972.53|24054.65|23974.65|24052.53|23972.53|10
1737413620000|2025-01-20 22:53:40|24052.17|23972.17|24049.38|23969.38|24052.17|23972.17|24049.38|23969.38|10
1737413630000|2025-01-20 22:53:50|24049.24|23969.24|24050.78|23970.78|24054.41|23974.41|24049.14|23969.14|10
1737413640000|2025-01-20 22:54:00|24049.78|23969.78|24046.84|23966.84|24050.47|23970.47|24046.84|23966.84|10
1737413650000|2025-01-20 22:54:10|24046.56|23966.56|24054.93|23974.93|24054.93|23974.93|24046.28|23966.28|10
1737413660000|2025-01-20 22:54:20|24054.9|23974.9|24054.58|23974.58|24056.03|23976.03|24054.58|23974.58|10
1737413670000|2025-01-20 22:54:30|24054.01|23974.01|24055.37|23975.37|24055.37|23975.37|24054.01|23974.01|10
1737413680000|2025-01-20 22:54:40|24055.35|23975.35|24068.08|23988.08|24068.08|23988.08|24055.13|23975.13|10
1737413690000|2025-01-20 22:54:50|24067.34|23987.34|24067.72|23987.72|24068.47|23988.47|24066.8|23986.8|9
1737413700000|2025-01-20 22:55:00|24067.77|23987.77|24068.61|23988.61|24069.04|23989.04|24067.53|23987.53|9
1737413710000|2025-01-20 22:55:10|24065.6|23985.6|24070.94|23990.94|24071.04|23991.04|24065.6|23985.6|10
1737413720000|2025-01-20 22:55:20|24072.07|23992.07|24072.55|23992.55|24074.27|23994.27|24071.59|23991.59|10
1737413730000|2025-01-20 22:55:30|24071.9|23991.9|24070.32|23990.32|24072.88|23992.88|24070.32|23990.32|10
1737413740000|2025-01-20 22:55:40|24070.17|23990.17|24069.48|23989.48|24070.17|23990.17|24069.41|23989.41|10
1737413750000|2025-01-20 22:55:50|24070.36|23990.36|24066.72|23986.72|24070.36|23990.36|24066.72|23986.72|10
1737413760000|2025-01-20 22:56:00|24065.61|23985.61|24064.56|23984.56|24065.61|23985.61|24062.51|23982.51|9
1737413770000|2025-01-20 22:56:10|24064.27|23984.27|24056.75|23976.75|24065.3|23985.3|24055.27|23975.27|10
1737413780000|2025-01-20 22:56:20|24056.5|23976.5|24057.02|23977.02|24057.51|23977.51|24056.5|23976.5|10
1737413790000|2025-01-20 22:56:30|24055.37|23975.37|24057.18|23977.18|24057.18|23977.18|24055.35|23975.35|10
1737413800000|2025-01-20 22:56:40|24057.48|23977.48|24062.1|23982.1|24062.36|23982.36|24057.48|23977.48|10
1737413810000|2025-01-20 22:56:50|24062.82|23982.82|24067.52|23987.52|24068.25|23988.25|24062.82|23982.82|10
1737413820000|2025-01-20 22:57:00|24067.69|23987.69|24068.47|23988.47|24069.2|23989.2|24067.69|23987.69|9
1737413830000|2025-01-20 22:57:10|24070.59|23990.59|24067.94|23987.94|24071.19|23991.19|24067.39|23987.39|10
1737413840000|2025-01-20 22:57:20|24068.16|23988.16|24070.7|23990.7|24070.7|23990.7|24066.09|23986.09|10
1737413850000|2025-01-20 22:57:30|24071.65|23991.65|24067.86|23987.86|24073.23|23993.23|24067.24|23987.24|10
1737413860000|2025-01-20 22:57:40|24067.96|23987.96|24071.74|23991.74|24071.74|23991.74|24067.66|23987.66|10
1737413870000|2025-01-20 22:57:50|24072.09|23992.09|24073.89|23993.89|24073.89|23993.89|24071.55|23991.55|10
1737413880000|2025-01-20 22:58:00|24072.95|23992.95|24075.06|23995.06|24077.16|23997.16|24072.95|23992.95|10
1737413890000|2025-01-20 22:58:10|24074.74|23994.74|24073.43|23993.43|24075.2|23995.2|24073.43|23993.43|10
1737413900000|2025-01-20 22:58:20|24073.91|23993.91|24073.19|23993.19|24074.61|23994.61|24073.14|23993.14|9
1737413910000|2025-01-20 22:58:30|24073.32|23993.32|24074.9|23994.9|24074.94|23994.94|24073.32|23993.32|10
1737413920000|2025-01-20 22:58:40|24075.02|23995.02|24069.3|23989.3|24075.02|23995.02|24069.3|23989.3|10
1737413930000|2025-01-20 22:58:50|24069.31|23989.31|24066.74|23986.74|24069.31|23989.31|24066.4|23986.4|10
1737413940000|2025-01-20 22:59:00|24065.01|23985.01|24060.81|23980.81|24065.01|23985.01|24060.81|23980.81|10
1737413950000|2025-01-20 22:59:10|24060.97|23980.97|24060.59|23980.59|24061.89|23981.89|24060.59|23980.59|10
1737413960000|2025-01-20 22:59:20|24060.38|23980.38|24058.23|23978.23|24060.38|23980.38|24058.23|23978.23|9
1737413970000|2025-01-20 22:59:30|24057.55|23977.55|24055.87|23975.87|24060.66|23980.66|24055.87|23975.87|10
1737413980000|2025-01-20 22:59:40|24054.53|23974.53|24050.72|23970.72|24054.53|23974.53|24050.72|23970.72|10
1737413990000|2025-01-20 22:59:50|24050.47|23970.47|24052.1|23972.1|24053.11|23973.11|24050.47|23970.47|10
1737414010000|2025-01-20 23:00:10|24052.92|23972.92|24049.27|23969.27|24053.47|23973.47|24049.27|23969.27|4
1737414020000|2025-01-20 23:00:20|24049.2|23969.2|24046.58|23966.58|24049.2|23969.2|24045.89|23965.89|10
1737414030000|2025-01-20 23:00:30|24046.56|23966.56|24040.53|23960.53|24046.68|23966.68|24040.53|23960.53|10
1737414040000|2025-01-20 23:00:40|24039.41|23959.41|24032.93|23952.93|24039.94|23959.94|24032.93|23952.93|10
1737414050000|2025-01-20 23:00:50|24031.17|23951.17|24017.38|23937.38|24031.17|23951.17|24015.98|23935.98|10
1737414060000|2025-01-20 23:01:00|24012.1|23932.1|23997.08|23917.08|24012.1|23932.1|23997.08|23917.08|10
1737414070000|2025-01-20 23:01:10|23995.12|23915.12|23983.33|23903.33|23995.12|23915.12|23983.33|23903.33|10
1737414080000|2025-01-20 23:01:20|23982.71|23902.71|23975.51|23895.51|23982.71|23902.71|23975.51|23895.51|10
1737414090000|2025-01-20 23:01:30|23975.44|23895.44|23975.12|23895.12|23977.09|23897.09|23972.41|23892.41|10
1737414100000|2025-01-20 23:01:40|23974.89|23894.89|23982.24|23902.24|23982.24|23902.24|23974.89|23894.89|10
1737414110000|2025-01-20 23:01:50|23982.64|23902.64|23978.89|23898.89|23983.61|23903.61|23978.89|23898.89|10
1737414120000|2025-01-20 23:02:00|23979.4|23899.4|23989.34|23909.34|23989.34|23909.34|23979.4|23899.4|10
1737414130000|2025-01-20 23:02:10|23990.8|23910.8|23999.59|23919.59|24000.58|23920.58|23990.8|23910.8|10
1737414140000|2025-01-20 23:02:20|24001.19|23921.19|24018.01|23938.01|24018.01|23938.01|24001.19|23921.19|10
1737414150000|2025-01-20 23:02:30|24016.77|23936.77|24010.49|23930.49|24018.06|23938.06|24010.49|23930.49|9
1737414160000|2025-01-20 23:02:40|24010.79|23930.79|24010.93|23930.93|24011.59|23931.59|24009.53|23929.53|10
1737414170000|2025-01-20 23:02:50|24011.22|23931.22|24012.42|23932.42|24012.77|23932.77|24011.22|23931.22|9
1737414180000|2025-01-20 23:03:00|24011.51|23931.51|24013.84|23933.84|24016.61|23936.61|24011.51|23931.51|10
1737414190000|2025-01-20 23:03:10|24013.63|23933.63|24001.81|23921.81|24013.63|23933.63|24001.81|23921.81|10
1737414200000|2025-01-20 23:03:20|24000.18|23920.18|23992.43|23912.43|24000.18|23920.18|23992.28|23912.28|10
1737414210000|2025-01-20 23:03:30|23990.18|23910.18|23989.22|23909.22|23990.18|23910.18|23987.22|23907.22|10
1737414220000|2025-01-20 23:03:40|23988.71|23908.71|23987.76|23907.76|23988.71|23908.71|23986.59|23906.59|10
1737414230000|2025-01-20 23:03:50|23986.45|23906.45|23988.67|23908.67|23988.79|23908.79|23985.56|23905.56|10
1737414240000|2025-01-20 23:04:00|23989.57|23909.57|23993.88|23913.88|23995.04|23915.04|23989.57|23909.57|9
1737414250000|2025-01-20 23:04:10|23993.92|23913.92|23998.12|23918.12|23998.12|23918.12|23993.55|23913.55|9
1737414260000|2025-01-20 23:04:20|23998.95|23918.95|24001.01|23921.01|24001.01|23921.01|23998.95|23918.95|10
1737414270000|2025-01-20 23:04:30|24002.32|23922.32|24006.27|23926.27|24006.27|23926.27|24002.32|23922.32|10
1737414280000|2025-01-20 23:04:40|24006.92|23926.92|24013.83|23933.83|24013.87|23933.87|24006.23|23926.23|10
1737414290000|2025-01-20 23:04:50|24017.04|23937.04|24021.87|23941.87|24023.07|23943.07|24017.04|23937.04|10
1737414300000|2025-01-20 23:05:00|24021.11|23941.11|24024.55|23944.55|24025.21|23945.21|24021.11|23941.11|10
1737414310000|2025-01-20 23:05:10|24024.57|23944.57|24023.77|23943.77|24025.5|23945.5|24023.49|23943.49|10
1737414320000|2025-01-20 23:05:20|24024.01|23944.01|24028.91|23948.91|24028.91|23948.91|24024.01|23944.01|10
1737414330000|2025-01-20 23:05:30|24029.17|23949.17|24034.29|23954.29|24034.29|23954.29|24029.17|23949.17|10
1737414340000|2025-01-20 23:05:40|24035.27|23955.27|24042|23962|24042|23962|24035.15|23955.15|10
1737414350000|2025-01-20 23:05:50|24041.93|23961.93|24042.15|23962.15|24043.58|23963.58|24040.92|23960.92|10
1737414360000|2025-01-20 23:06:00|24042.3|23962.3|24046.01|23966.01|24046.01|23966.01|24041.51|23961.51|10
1737414370000|2025-01-20 23:06:10|24046.41|23966.41|24049.81|23969.81|24049.96|23969.96|24046.41|23966.41|10
1737414380000|2025-01-20 23:06:20|24050.46|23970.46|24051.77|23971.77|24052.09|23972.09|24050.4|23970.4|10
1737414390000|2025-01-20 23:06:30|24051.81|23971.81|24051.33|23971.33|24051.83|23971.83|24051.08|23971.08|10
1737414400000|2025-01-20 23:06:40|24049.97|23969.97|24049.06|23969.06|24049.97|23969.97|24047.89|23967.89|10
1737414410000|2025-01-20 23:06:50|24049.44|23969.44|24050.78|23970.78|24051.45|23971.45|24049.44|23969.44|10
1737414420000|2025-01-20 23:07:00|24050.72|23970.72|24046.27|23966.27|24051.01|23971.01|24046.27|23966.27|10
1737414430000|2025-01-20 23:07:10|24045.92|23965.92|24039.1|23959.1|24045.92|23965.92|24039.1|23959.1|10
1737414440000|2025-01-20 23:07:20|24037.71|23957.71|23997.45|23917.45|24037.71|23957.71|23996.57|23916.57|10
1737414450000|2025-01-20 23:07:30|23998.79|23918.79|23995.34|23915.34|23999.64|23919.64|23994.63|23914.63|10
1737414460000|2025-01-20 23:07:40|23996.38|23916.38|23988.11|23908.11|23996.44|23916.44|23988.11|23908.11|10
1737414470000|2025-01-20 23:07:50|23988.61|23908.61|23986.67|23906.67|23988.61|23908.61|23986.43|23906.43|10
1737414480000|2025-01-20 23:08:00|23989.26|23909.26|23995.39|23915.39|23995.39|23915.39|23989.26|23909.26|10
1737414490000|2025-01-20 23:08:10|23997.84|23917.84|23997.99|23917.99|23997.99|23917.99|23993.85|23913.85|10
1737414500000|2025-01-20 23:08:20|23997.65|23917.65|23998.64|23918.64|24004.88|23924.88|23997.65|23917.65|10
1737414510000|2025-01-20 23:08:30|23996.98|23916.98|23989.33|23909.33|23997.59|23917.59|23988.08|23908.08|10
1737414520000|2025-01-20 23:08:40|23987.06|23907.06|23984.96|23904.96|23987.87|23907.87|23982.75|23902.75|10
1737414530000|2025-01-20 23:08:50|23985|23905|23985.94|23905.94|23985.94|23905.94|23984.17|23904.17|10
1737414540000|2025-01-20 23:09:00|23985.93|23905.93|23990.14|23910.14|23992.98|23912.98|23985.72|23905.72|10
1737414550000|2025-01-20 23:09:10|23990.28|23910.28|23994.85|23914.85|23994.9|23914.9|23989.96|23909.96|10
1737414560000|2025-01-20 23:09:20|23994.03|23914.03|23993.16|23913.16|23994.03|23914.03|23991.63|23911.63|10
1737414570000|2025-01-20 23:09:30|23993.15|23913.15|23996.8|23916.8|23996.9|23916.9|23992.55|23912.55|10
1737414580000|2025-01-20 23:09:40|23997.31|23917.31|23999.77|23919.77|24000.8|23920.8|23997.31|23917.31|10
1737414590000|2025-01-20 23:09:50|23999.71|23919.71|24004.12|23924.12|24004.12|23924.12|23999.39|23919.39|10
1737414600000|2025-01-20 23:10:00|24004.3|23924.3|24001.91|23921.91|24004.7|23924.7|24001.4|23921.4|9
1737414610000|2025-01-20 23:10:10|24001.27|23921.27|24000.71|23920.71|24003.67|23923.67|24000.71|23920.71|9
1737414620000|2025-01-20 23:10:20|24000.33|23920.33|23999.75|23919.75|24000.33|23920.33|23997.29|23917.29|10
1737414630000|2025-01-20 23:10:30|23999.92|23919.92|23999.98|23919.98|24001.22|23921.22|23999.77|23919.77|10
1737414640000|2025-01-20 23:10:40|24000.34|23920.34|23993.13|23913.13|24000.34|23920.34|23993.13|23913.13|10
1737414650000|2025-01-20 23:10:50|23991.95|23911.95|23984.03|23904.03|23991.95|23911.95|23984.03|23904.03|10
1737414660000|2025-01-20 23:11:00|23984.17|23904.17|23986.66|23906.66|23986.66|23906.66|23983.83|23903.83|10
1737414670000|2025-01-20 23:11:10|23985.42|23905.42|23979.32|23899.32|23985.77|23905.77|23979.32|23899.32|10
1737414680000|2025-01-20 23:11:20|23979.76|23899.76|23982.23|23902.23|23982.23|23902.23|23979.21|23899.21|10
1737414690000|2025-01-20 23:11:30|23981.16|23901.16|23982.46|23902.46|23982.46|23902.46|23979.45|23899.45|10
1737414700000|2025-01-20 23:11:40|23981.59|23901.59|23972.61|23892.61|23981.59|23901.59|23972.61|23892.61|10
1737414710000|2025-01-20 23:11:50|23970.23|23890.23|23966.36|23886.36|23971.18|23891.18|23966.17|23886.17|10
1737414720000|2025-01-20 23:12:00|23964.79|23884.79|23959.06|23879.06|23964.79|23884.79|23959.06|23879.06|10
1737414730000|2025-01-20 23:12:10|23958.37|23878.37|23955.88|23875.88|23958.37|23878.37|23955.88|23875.88|10
1737414740000|2025-01-20 23:12:20|23950.76|23870.76|23941.89|23861.89|23950.82|23870.82|23941.89|23861.89|10
1737414750000|2025-01-20 23:12:30|23941.22|23861.22|23932.47|23852.47|23941.22|23861.22|23932.47|23852.47|10
1737414760000|2025-01-20 23:12:40|23931.62|23851.62|23926.06|23846.06|23931.62|23851.62|23925.64|23845.64|10
1737414770000|2025-01-20 23:12:50|23924.68|23844.68|23918.04|23838.04|23924.68|23844.68|23917.36|23837.36|10
1737414780000|2025-01-20 23:13:00|23918.27|23838.27|23899.21|23819.21|23918.27|23838.27|23899.21|23819.21|10
1737414790000|2025-01-20 23:13:10|23898.03|23818.03|23897.04|23817.04|23898.03|23818.03|23894.98|23814.98|10
1737414800000|2025-01-20 23:13:20|23897.16|23817.16|23896.95|23816.95|23898.22|23818.22|23896.58|23816.58|10
1737414810000|2025-01-20 23:13:30|23897.26|23817.26|23898.29|23818.29|23898.8|23818.8|23897.26|23817.26|10
1737414820000|2025-01-20 23:13:40|23899.02|23819.02|23903.65|23823.65|23903.65|23823.65|23897.89|23817.89|10
1737414830000|2025-01-20 23:13:50|23903.88|23823.88|23887.08|23807.08|23903.88|23823.88|23887.08|23807.08|10
1737414840000|2025-01-20 23:14:00|23885.92|23805.92|23882.59|23802.59|23885.92|23805.92|23882.24|23802.24|10
1737414850000|2025-01-20 23:14:10|23881.94|23801.94|23877.89|23797.89|23885.62|23805.62|23877.15|23797.15|10
1737414860000|2025-01-20 23:14:20|23877.78|23797.78|23869.47|23789.47|23877.78|23797.78|23869.47|23789.47|10
1737414870000|2025-01-20 23:14:30|23869.59|23789.59|23872.49|23792.49|23873.88|23793.88|23869.59|23789.59|10
1737414880000|2025-01-20 23:14:40|23872.37|23792.37|23872.7|23792.7|23873.2|23793.2|23872.18|23792.18|10
1737414890000|2025-01-20 23:14:50|23872.87|23792.87|23867.16|23787.16|23872.87|23792.87|23865.97|23785.97|10
1737414900000|2025-01-20 23:15:00|23866.55|23786.55|23869.76|23789.76|23869.76|23789.76|23865.92|23785.92|10
1737414910000|2025-01-20 23:15:10|23869.79|23789.79|23855.05|23775.05|23870.59|23790.59|23854.38|23774.38|10
1737414920000|2025-01-20 23:15:20|23854.55|23774.55|23838.9|23758.9|23854.55|23774.55|23838.9|23758.9|10
1737414930000|2025-01-20 23:15:30|23836.67|23756.67|23822.01|23742.01|23836.67|23756.67|23822.01|23742.01|10
1737414940000|2025-01-20 23:15:40|23820.81|23740.81|23822.92|23742.92|23822.92|23742.92|23819.18|23739.18|10
1737414950000|2025-01-20 23:15:50|23823.38|23743.38|23814.26|23734.26|23823.38|23743.38|23814.26|23734.26|10
1737414960000|2025-01-20 23:16:00|23811.76|23731.76|23808.58|23728.58|23811.76|23731.76|23807.08|23727.08|10
1737414970000|2025-01-20 23:16:10|23812.99|23732.99|23825.53|23745.53|23826.19|23746.19|23812.99|23732.99|10
1737414980000|2025-01-20 23:16:20|23824.54|23744.54|23821.53|23741.53|23826.98|23746.98|23820.88|23740.88|10
1737414990000|2025-01-20 23:16:30|23822.36|23742.36|23812.97|23732.97|23822.36|23742.36|23812.93|23732.93|10
1737415000000|2025-01-20 23:16:40|23812.55|23732.55|23807.42|23727.42|23812.84|23732.84|23807.05|23727.05|10
1737415010000|2025-01-20 23:16:50|23807.55|23727.55|23802.03|23722.03|23807.55|23727.55|23802.03|23722.03|10
1737415020000|2025-01-20 23:17:00|23801.05|23721.05|23788.33|23708.33|23801.11|23721.11|23788.22|23708.22|10
1737415030000|2025-01-20 23:17:10|23789.96|23709.96|23787.81|23707.81|23791.17|23711.17|23787.81|23707.81|10
1737415040000|2025-01-20 23:17:20|23788.3|23708.3|23784.6|23704.6|23788.3|23708.3|23782.91|23702.91|10
1737415050000|2025-01-20 23:17:30|23785.18|23705.18|23784.98|23704.98|23785.59|23705.59|23783.9|23703.9|10
1737415060000|2025-01-20 23:17:40|23784.8|23704.8|23779.95|23699.95|23784.8|23704.8|23779.89|23699.89|10
1737415070000|2025-01-20 23:17:50|23779.23|23699.23|23781.31|23701.31|23782.51|23702.51|23779.23|23699.23|10
1737415080000|2025-01-20 23:18:00|23781.61|23701.61|23795.19|23715.19|23795.19|23715.19|23781.61|23701.61|10
1737415090000|2025-01-20 23:18:10|23797.08|23717.08|23793.05|23713.05|23801.15|23721.15|23792.7|23712.7|10
1737415100000|2025-01-20 23:18:20|23793.85|23713.85|23793.01|23713.01|23793.88|23713.88|23791.44|23711.44|10
1737415110000|2025-01-20 23:18:30|23793.75|23713.75|23794.13|23714.13|23799.2|23719.2|23793.75|23713.75|10
1737415120000|2025-01-20 23:18:40|23793.22|23713.22|23803.27|23723.27|23803.27|23723.27|23792.68|23712.68|10
1737415130000|2025-01-20 23:18:50|23802.81|23722.81|23805.41|23725.41|23805.41|23725.41|23802.04|23722.04|10
1737415140000|2025-01-20 23:19:00|23805.63|23725.63|23815.37|23735.37|23815.37|23735.37|23805.63|23725.63|10
1737415150000|2025-01-20 23:19:10|23816.6|23736.6|23830.68|23750.68|23830.68|23750.68|23816.6|23736.6|10
1737415160000|2025-01-20 23:19:20|23829.78|23749.78|23842.09|23762.09|23842.09|23762.09|23829.78|23749.78|10
1737415170000|2025-01-20 23:19:30|23842.79|23762.79|23842.35|23762.35|23842.79|23762.79|23840.7|23760.7|10
1737415180000|2025-01-20 23:19:40|23842.62|23762.62|23843.85|23763.85|23844.88|23764.88|23842.26|23762.26|10
1737415190000|2025-01-20 23:19:50|23843.62|23763.62|23851.17|23771.17|23851.17|23771.17|23843.62|23763.62|10
1737415200000|2025-01-20 23:20:00|23850.63|23770.63|23851.67|23771.67|23853.64|23773.64|23850.63|23770.63|10
1737415210000|2025-01-20 23:20:10|23853.15|23773.15|23850.95|23770.95|23853.63|23773.63|23850.87|23770.87|10
1737415220000|2025-01-20 23:20:20|23851.56|23771.56|23856.4|23776.4|23856.46|23776.46|23851.56|23771.56|10
1737415230000|2025-01-20 23:20:30|23856.44|23776.44|23858.17|23778.17|23859.81|23779.81|23856.44|23776.44|9
1737415240000|2025-01-20 23:20:40|23858.4|23778.4|23857.1|23777.1|23858.47|23778.47|23855.35|23775.35|10
1737415250000|2025-01-20 23:20:50|23857.39|23777.39|23857.93|23777.93|23858.62|23778.62|23857.2|23777.2|9
1737415260000|2025-01-20 23:21:00|23857.9|23777.9|23866.39|23786.39|23866.56|23786.56|23857.9|23777.9|10
1737415270000|2025-01-20 23:21:10|23865.75|23785.75|23867.41|23787.41|23867.41|23787.41|23865.46|23785.46|10
1737415280000|2025-01-20 23:21:20|23867.88|23787.88|23864.67|23784.67|23867.98|23787.98|23863.54|23783.54|10
1737415290000|2025-01-20 23:21:30|23864.94|23784.94|23866.19|23786.19|23866.19|23786.19|23864.04|23784.04|10
1737415300000|2025-01-20 23:21:40|23866.71|23786.71|23874.85|23794.85|23875.02|23795.02|23866.71|23786.71|10
1737415310000|2025-01-20 23:21:50|23874.83|23794.83|23881.18|23801.18|23881.27|23801.27|23874.83|23794.83|10
1737415320000|2025-01-20 23:22:00|23881.37|23801.37|23886.56|23806.56|23886.56|23806.56|23880.89|23800.89|10
1737415330000|2025-01-20 23:22:10|23887.22|23807.22|23886.54|23806.54|23888.97|23808.97|23884.41|23804.41|10
1737415340000|2025-01-20 23:22:20|23903.86|23823.86|23902.42|23822.42|23904.72|23824.72|23901.38|23821.38|10
1737415350000|2025-01-20 23:22:30|23902.92|23822.92|23901|23821|23903.12|23823.12|23900.37|23820.37|10
1737415360000|2025-01-20 23:22:40|23900.77|23820.77|23906.28|23826.28|23906.28|23826.28|23900.77|23820.77|10
1737415370000|2025-01-20 23:22:50|23905.73|23825.73|23900.51|23820.51|23905.73|23825.73|23900.51|23820.51|10
1737415380000|2025-01-20 23:23:00|23901.08|23821.08|23901.84|23821.84|23903.76|23823.76|23900.78|23820.78|10
1737415390000|2025-01-20 23:23:10|23902.3|23822.3|23905.95|23825.95|23905.95|23825.95|23902.3|23822.3|10
1737415400000|2025-01-20 23:23:20|23906.75|23826.75|23909.21|23829.21|23909.21|23829.21|23906.75|23826.75|10
1737415410000|2025-01-20 23:23:30|23909.36|23829.36|23914.39|23834.39|23914.39|23834.39|23909.02|23829.02|9
1737415420000|2025-01-20 23:23:40|23915.02|23835.02|23929.03|23849.03|23929.03|23849.03|23914.67|23834.67|10
1737415430000|2025-01-20 23:23:50|23929.94|23849.94|23926.5|23846.5|23930.31|23850.31|23926.5|23846.5|10
1737415440000|2025-01-20 23:24:00|23926.87|23846.87|23927.25|23847.25|23928.45|23848.45|23925.88|23845.88|10
1737415450000|2025-01-20 23:24:10|23927.51|23847.51|23929.35|23849.35|23929.48|23849.48|23926.91|23846.91|10
1737415460000|2025-01-20 23:24:20|23927.3|23847.3|23920.57|23840.57|23927.3|23847.3|23920.18|23840.18|10
1737415470000|2025-01-20 23:24:30|23919.9|23839.9|23915.51|23835.51|23920.16|23840.16|23915.51|23835.51|10
1737415480000|2025-01-20 23:24:40|23915.7|23835.7|23914.79|23834.79|23915.7|23835.7|23913.02|23833.02|10
1737415490000|2025-01-20 23:24:50|23914.43|23834.43|23917.47|23837.47|23917.47|23837.47|23914.43|23834.43|10
1737415500000|2025-01-20 23:25:00|23918.52|23838.52|23918.33|23838.33|23920.25|23840.25|23918.23|23838.23|10
1737415510000|2025-01-20 23:25:10|23918.24|23838.24|23916.75|23836.75|23918.39|23838.39|23916.56|23836.56|10
1737415520000|2025-01-20 23:25:20|23915.46|23835.46|23912.6|23832.6|23915.79|23835.79|23912.6|23832.6|9
1737415530000|2025-01-20 23:25:30|23911.82|23831.82|23908.88|23828.88|23912.05|23832.05|23908.26|23828.26|10
1737415540000|2025-01-20 23:25:40|23908.59|23828.59|23916.45|23836.45|23916.87|23836.87|23908.5|23828.5|10
1737415550000|2025-01-20 23:25:50|23917.27|23837.27|23915.77|23835.77|23917.27|23837.27|23915.58|23835.58|9
1737415560000|2025-01-20 23:26:00|23916.51|23836.51|23921.25|23841.25|23921.25|23841.25|23916.51|23836.51|10
1737415570000|2025-01-20 23:26:10|23921.29|23841.29|23925.72|23845.72|23926.26|23846.26|23921.29|23841.29|10
1737415580000|2025-01-20 23:26:20|23926.1|23846.1|23928.73|23848.73|23929.04|23849.04|23926.1|23846.1|10
1737415590000|2025-01-20 23:26:30|23928.72|23848.72|23930.05|23850.05|23931.55|23851.55|23928.72|23848.72|10
1737415600000|2025-01-20 23:26:40|23929.17|23849.17|23931.82|23851.82|23932.63|23852.63|23929.17|23849.17|10
1737415610000|2025-01-20 23:26:50|23932.01|23852.01|23937.04|23857.04|23937.04|23857.04|23932.01|23852.01|10
1737415620000|2025-01-20 23:27:00|23937.39|23857.39|23936.63|23856.63|23938.85|23858.85|23935.9|23855.9|10
1737415630000|2025-01-20 23:27:10|23937.2|23857.2|23932.9|23852.9|23937.2|23857.2|23932.74|23852.74|10
1737415640000|2025-01-20 23:27:20|23932.95|23852.95|23930.16|23850.16|23932.95|23852.95|23930.16|23850.16|10
1737415650000|2025-01-20 23:27:30|23930.11|23850.11|23931.31|23851.31|23931.31|23851.31|23930.11|23850.11|10
1737415660000|2025-01-20 23:27:40|23931.98|23851.98|23934.86|23854.86|23934.96|23854.96|23931.98|23851.98|10
1737415670000|2025-01-20 23:27:50|23934.52|23854.52|23936.51|23856.51|23936.71|23856.71|23934.52|23854.52|10
1737415680000|2025-01-20 23:28:00|23936.83|23856.83|23935.85|23855.85|23937.19|23857.19|23935.85|23855.85|9
1737415690000|2025-01-20 23:28:10|23935.46|23855.46|23938.54|23858.54|23939.88|23859.88|23935.46|23855.46|10
1737415700000|2025-01-20 23:28:20|23940.3|23860.3|23937.5|23857.5|23940.9|23860.9|23937.5|23857.5|10
1737415710000|2025-01-20 23:28:30|23937.97|23857.97|23935.14|23855.14|23937.97|23857.97|23934.37|23854.37|10
1737415720000|2025-01-20 23:28:40|23935.27|23855.27|23940.49|23860.49|23942.32|23862.32|23935.23|23855.23|10
1737415730000|2025-01-20 23:28:50|23940.35|23860.35|23942|23862|23942.14|23862.14|23940.35|23860.35|10
1737415740000|2025-01-20 23:29:00|23942.68|23862.68|23941.98|23861.98|23943.22|23863.22|23941.98|23861.98|8
1737415750000|2025-01-20 23:29:10|23942.72|23862.72|23940.72|23860.72|23942.72|23862.72|23937.4|23857.4|9
1737415760000|2025-01-20 23:29:20|23940.86|23860.86|23936.93|23856.93|23940.86|23860.86|23936.43|23856.43|10
1737415770000|2025-01-20 23:29:30|23936.77|23856.77|23935.65|23855.65|23936.77|23856.77|23935.65|23855.65|10
1737415780000|2025-01-20 23:29:40|23938.53|23858.53|23945.43|23865.43|23945.43|23865.43|23938.53|23858.53|10
1737415790000|2025-01-20 23:29:50|23945.55|23865.55|23948.49|23868.49|23948.49|23868.49|23945.44|23865.44|10
1737415800000|2025-01-20 23:30:00|23947.93|23867.93|23950.43|23870.43|23950.6|23870.6|23947.8|23867.8|10
1737415810000|2025-01-20 23:30:10|23950.73|23870.73|23946.61|23866.61|23952.23|23872.23|23946.61|23866.61|10
1737415820000|2025-01-20 23:30:20|23945.12|23865.12|23936.84|23856.84|23945.12|23865.12|23936.84|23856.84|10
1737415830000|2025-01-20 23:30:30|23934.99|23854.99|23917.96|23837.96|23934.99|23854.99|23917.96|23837.96|10
1737415840000|2025-01-20 23:30:40|23917.93|23837.93|23921.83|23841.83|23921.83|23841.83|23915.24|23835.24|10
1737415850000|2025-01-20 23:30:50|23922.06|23842.06|23924.44|23844.44|23925.22|23845.22|23921.29|23841.29|10
1737415860000|2025-01-20 23:31:00|23925.24|23845.24|23922.44|23842.44|23926.72|23846.72|23922.44|23842.44|10
1737415870000|2025-01-20 23:31:10|23921.19|23841.19|23911.37|23831.37|23921.19|23841.19|23911.37|23831.37|10
1737415880000|2025-01-20 23:31:20|23911.36|23831.36|23909.99|23829.99|23911.69|23831.69|23909.67|23829.67|10
1737415890000|2025-01-20 23:31:30|23906.41|23826.41|23901.18|23821.18|23906.46|23826.46|23900.69|23820.69|10
1737415900000|2025-01-20 23:31:40|23900.07|23820.07|23898.41|23818.41|23900.85|23820.85|23898.41|23818.41|10
1737415910000|2025-01-20 23:31:50|23897.82|23817.82|23897.5|23817.5|23897.96|23817.96|23895.64|23815.64|10
1737415920000|2025-01-20 23:32:00|23898.43|23818.43|23892.19|23812.19|23899.77|23819.77|23892.19|23812.19|10
1737415930000|2025-01-20 23:32:10|23890.98|23810.98|23890.21|23810.21|23890.98|23810.98|23887.18|23807.18|9
1737415940000|2025-01-20 23:32:20|23891.31|23811.31|23882.01|23802.01|23891.59|23811.59|23882.01|23802.01|10
1737415950000|2025-01-20 23:32:30|23882.86|23802.86|23878.28|23798.28|23883.11|23803.11|23878.28|23798.28|10
1737415960000|2025-01-20 23:32:40|23874.38|23794.38|23876.38|23796.38|23877.38|23797.38|23873.95|23793.95|10
1737415970000|2025-01-20 23:32:50|23876.27|23796.27|23886.39|23806.39|23886.65|23806.65|23876.27|23796.27|10
1737415980000|2025-01-20 23:33:00|23886.34|23806.34|23893.52|23813.52|23893.52|23813.52|23886.31|23806.31|10
1737415990000|2025-01-20 23:33:10|23893.57|23813.57|23893.7|23813.7|23895.88|23815.88|23893.57|23813.57|10
1737416000000|2025-01-20 23:33:20|23893.15|23813.15|23894.88|23814.88|23894.88|23814.88|23893.11|23813.11|10
1737416010000|2025-01-20 23:33:30|23894.8|23814.8|23892.63|23812.63|23895.1|23815.1|23892.63|23812.63|10
1737416020000|2025-01-20 23:33:40|23893.24|23813.24|23893.97|23813.97|23894.72|23814.72|23893.24|23813.24|10
1737416030000|2025-01-20 23:33:50|23894.25|23814.25|23895.53|23815.53|23895.88|23815.88|23893.83|23813.83|10
1737416040000|2025-01-20 23:34:00|23896.95|23816.95|23897.89|23817.89|23898.99|23818.99|23896.06|23816.06|10
1737416050000|2025-01-20 23:34:10|23899.44|23819.44|23899.29|23819.29|23899.79|23819.79|23898.48|23818.48|10
1737416060000|2025-01-20 23:34:20|23898.22|23818.22|23900.04|23820.04|23900.04|23820.04|23897.82|23817.82|10
1737416070000|2025-01-20 23:34:30|23899.67|23819.67|23896.99|23816.99|23900.61|23820.61|23896.99|23816.99|10
1737416080000|2025-01-20 23:34:40|23897.04|23817.04|23897.14|23817.14|23897.48|23817.48|23896.51|23816.51|9
1737416090000|2025-01-20 23:34:50|23897.31|23817.31|23903.53|23823.53|23903.53|23823.53|23897.3|23817.3|10
1737416100000|2025-01-20 23:35:00|23903.82|23823.82|23910.3|23830.3|23910.3|23830.3|23901.52|23821.52|10
1737416110000|2025-01-20 23:35:10|23910.69|23830.69|23912.72|23832.72|23912.72|23832.72|23910.69|23830.69|10
1737416120000|2025-01-20 23:35:20|23913.87|23833.87|23919.68|23839.68|23919.68|23839.68|23913.87|23833.87|10
1737416130000|2025-01-20 23:35:30|23919.51|23839.51|23918.42|23838.42|23920.53|23840.53|23918.23|23838.23|10
1737416140000|2025-01-20 23:35:40|23918.6|23838.6|23923.34|23843.34|23923.34|23843.34|23918.6|23838.6|10
1737416150000|2025-01-20 23:35:50|23923.75|23843.75|23930.62|23850.62|23932.24|23852.24|23923.75|23843.75|10
1737416160000|2025-01-20 23:36:00|23932.35|23852.35|23925.56|23845.56|23932.35|23852.35|23925.56|23845.56|10
1737416170000|2025-01-20 23:36:10|23925.99|23845.99|23922.15|23842.15|23926.91|23846.91|23922.15|23842.15|10
1737416180000|2025-01-20 23:36:20|23921.65|23841.65|23918.24|23838.24|23921.65|23841.65|23918.24|23838.24|10
1737416190000|2025-01-20 23:36:30|23917.79|23837.79|23910.77|23830.77|23917.9|23837.9|23910.77|23830.77|10
1737416200000|2025-01-20 23:36:40|23912.05|23832.05|23912.18|23832.18|23914.09|23834.09|23912.01|23832.01|10
1737416210000|2025-01-20 23:36:50|23911.59|23831.59|23905.18|23825.18|23912.34|23832.34|23903.79|23823.79|10
1737416220000|2025-01-20 23:37:00|23905.88|23825.88|23908.06|23828.06|23908.06|23828.06|23905.88|23825.88|10
1737416230000|2025-01-20 23:37:10|23909.33|23829.33|23909.92|23829.92|23910.48|23830.48|23909.33|23829.33|10
1737416240000|2025-01-20 23:37:20|23910.47|23830.47|23915.88|23835.88|23916.09|23836.09|23910.47|23830.47|10
1737416250000|2025-01-20 23:37:30|23915.95|23835.95|23925.66|23845.66|23926.09|23846.09|23915.95|23835.95|10
1737416260000|2025-01-20 23:37:40|23925.13|23845.13|23925.46|23845.46|23926.19|23846.19|23925.03|23845.03|10
1737416270000|2025-01-20 23:37:50|23925.36|23845.36|23928.43|23848.43|23928.43|23848.43|23925.36|23845.36|10
1737416280000|2025-01-20 23:38:00|23927.5|23847.5|23920.75|23840.75|23927.5|23847.5|23920.75|23840.75|10
1737416290000|2025-01-20 23:38:10|23920.39|23840.39|23918.01|23838.01|23920.47|23840.47|23918.01|23838.01|10
1737416300000|2025-01-20 23:38:20|23917.95|23837.95|23925.35|23845.35|23925.35|23845.35|23917.42|23837.42|10
1737416310000|2025-01-20 23:38:30|23925.92|23845.92|23929.23|23849.23|23929.23|23849.23|23925.92|23845.92|10
1737416320000|2025-01-20 23:38:40|23930.1|23850.1|23934.86|23854.86|23935.04|23855.04|23930.1|23850.1|10
1737416330000|2025-01-20 23:38:50|23935.1|23855.1|23939.12|23859.12|23939.48|23859.48|23933.58|23853.58|10
1737416340000|2025-01-20 23:39:00|23942.58|23862.58|23952.11|23872.11|23953.45|23873.45|23942.58|23862.58|10
1737416350000|2025-01-20 23:39:10|23951.42|23871.42|23950.76|23870.76|23953.43|23873.43|23950.76|23870.76|9
1737416360000|2025-01-20 23:39:20|23951.01|23871.01|23960.98|23880.98|23960.98|23880.98|23950.63|23870.63|10
1737416370000|2025-01-20 23:39:30|23960.54|23880.54|23968.4|23888.4|23968.66|23888.66|23960.54|23880.54|10
1737416380000|2025-01-20 23:39:40|23966.9|23886.9|23969.55|23889.55|23969.55|23889.55|23966.77|23886.77|10
1737416390000|2025-01-20 23:39:50|23975.24|23895.24|23981.55|23901.55|23981.55|23901.55|23975.24|23895.24|10
1737416400000|2025-01-20 23:40:00|23981.87|23901.87|23974.42|23894.42|23981.87|23901.87|23974.42|23894.42|10
1737416410000|2025-01-20 23:40:10|23972.57|23892.57|23964.37|23884.37|23972.99|23892.99|23964.37|23884.37|10
1737416420000|2025-01-20 23:40:20|23964.15|23884.15|23964.09|23884.09|23966.33|23886.33|23963.79|23883.79|10
1737416430000|2025-01-20 23:40:30|23964.06|23884.06|23962.28|23882.28|23965.45|23885.45|23962.28|23882.28|10
1737416440000|2025-01-20 23:40:40|23962.45|23882.45|23959.22|23879.22|23963.87|23883.87|23959.02|23879.02|10
1737416450000|2025-01-20 23:40:50|23959.09|23879.09|23957.25|23877.25|23962.52|23882.52|23957.25|23877.25|10
1737416460000|2025-01-20 23:41:00|23957.83|23877.83|23954.61|23874.61|23958.27|23878.27|23954.61|23874.61|10
1737416470000|2025-01-20 23:41:10|23954.66|23874.66|23955.56|23875.56|23955.56|23875.56|23953.91|23873.91|9
1737416480000|2025-01-20 23:41:20|23956.16|23876.16|23963.35|23883.35|23963.35|23883.35|23956.16|23876.16|10
1737416490000|2025-01-20 23:41:30|23960.98|23880.98|23963.58|23883.58|23963.58|23883.58|23960.5|23880.5|10
1737416500000|2025-01-20 23:41:40|23964.91|23884.91|23968.73|23888.73|23968.73|23888.73|23964.91|23884.91|10
1737416510000|2025-01-20 23:41:50|23970.18|23890.18|23975.19|23895.19|23975.19|23895.19|23970.18|23890.18|10
1737416520000|2025-01-20 23:42:00|23974.61|23894.61|23972.17|23892.17|23974.61|23894.61|23971.55|23891.55|10
1737416530000|2025-01-20 23:42:10|23970.98|23890.98|23965.44|23885.44|23970.98|23890.98|23965.44|23885.44|10
1737416540000|2025-01-20 23:42:20|23965.62|23885.62|23966.8|23886.8|23966.91|23886.91|23965.62|23885.62|9
1737416550000|2025-01-20 23:42:30|23966.15|23886.15|23968.01|23888.01|23968.01|23888.01|23965.53|23885.53|10
1737416560000|2025-01-20 23:42:40|23968.12|23888.12|23970.89|23890.89|23970.89|23890.89|23967.7|23887.7|10
1737416570000|2025-01-20 23:42:50|23971.04|23891.04|23972.74|23892.74|23972.97|23892.97|23970.29|23890.29|9
1737416580000|2025-01-20 23:43:00|23972.71|23892.71|23970.29|23890.29|23972.71|23892.71|23970.29|23890.29|10
1737416590000|2025-01-20 23:43:10|23970.49|23890.49|23971.91|23891.91|23971.91|23891.91|23968.87|23888.87|9
1737416600000|2025-01-20 23:43:20|23973.16|23893.16|23973.63|23893.63|23974.47|23894.47|23973.16|23893.16|10
1737416610000|2025-01-20 23:43:30|23973.38|23893.38|23976.49|23896.49|23976.67|23896.67|23973.37|23893.37|10
1737416620000|2025-01-20 23:43:40|23976.62|23896.62|23978.2|23898.2|23978.2|23898.2|23976.3|23896.3|10
1737416630000|2025-01-20 23:43:50|23977.97|23897.97|23979.64|23899.64|23980.08|23900.08|23977.97|23897.97|10
1737416640000|2025-01-20 23:44:00|23979.76|23899.76|23984.28|23904.28|23984.28|23904.28|23979.76|23899.76|10
1737416650000|2025-01-20 23:44:10|23984.86|23904.86|23988.5|23908.5|23988.5|23908.5|23984.86|23904.86|10
1737416660000|2025-01-20 23:44:20|23988.45|23908.45|23992.89|23912.89|23993.88|23913.88|23988.45|23908.45|10
1737416670000|2025-01-20 23:44:30|23992.07|23912.07|23983.11|23903.11|23992.07|23912.07|23983.11|23903.11|10
1737416680000|2025-01-20 23:44:40|23983.82|23903.82|23986.47|23906.47|23986.62|23906.62|23983.42|23903.42|10
1737416690000|2025-01-20 23:44:50|23986.82|23906.82|23983.42|23903.42|23986.82|23906.82|23983.41|23903.41|10
1737416700000|2025-01-20 23:45:00|23983.31|23903.31|23983.52|23903.52|23983.52|23903.52|23979.91|23899.91|10
1737416710000|2025-01-20 23:45:10|23983.45|23903.45|23982.57|23902.57|23983.45|23903.45|23982.38|23902.38|10
1737416720000|2025-01-20 23:45:20|23981.71|23901.71|23975.26|23895.26|23981.71|23901.71|23974|23894|10
1737416730000|2025-01-20 23:45:30|23975.06|23895.06|23976.75|23896.75|23977.14|23897.14|23975.06|23895.06|10
1737416740000|2025-01-20 23:45:40|23977.48|23897.48|23976.17|23896.17|23978.87|23898.87|23976.17|23896.17|10
1737416750000|2025-01-20 23:45:50|23975.69|23895.69|23972.61|23892.61|23976.11|23896.11|23972.05|23892.05|9
1737416760000|2025-01-20 23:46:00|23973.19|23893.19|23970.32|23890.32|23975.23|23895.23|23970.32|23890.32|10
1737416770000|2025-01-20 23:46:10|23970.07|23890.07|23969.88|23889.88|23971.16|23891.16|23967.62|23887.62|10
1737416780000|2025-01-20 23:46:20|23969.12|23889.12|23967.22|23887.22|23969.61|23889.61|23967.22|23887.22|10
1737416790000|2025-01-20 23:46:30|23965.2|23885.2|23963.25|23883.25|23965.91|23885.91|23963.25|23883.25|10
1737416800000|2025-01-20 23:46:40|23963.36|23883.36|23939.13|23859.13|23963.36|23883.36|23939.13|23859.13|10
1737416810000|2025-01-20 23:46:50|23936.08|23856.08|23907.83|23827.83|23936.08|23856.08|23907.83|23827.83|10
1737416820000|2025-01-20 23:47:00|23907.7|23827.7|23865.71|23785.71|23907.7|23827.7|23865.71|23785.71|10
1737416830000|2025-01-20 23:47:10|23858.48|23778.48|23856.33|23776.33|23860.58|23780.58|23852.78|23772.78|10
1737416840000|2025-01-20 23:47:20|23855.2|23775.2|23843.92|23763.92|23855.2|23775.2|23843.92|23763.92|10
1737416850000|2025-01-20 23:47:30|23843.78|23763.78|23827.25|23747.25|23843.78|23763.78|23827.25|23747.25|10
1737416860000|2025-01-20 23:47:40|23823.74|23743.74|23803.22|23723.22|23823.74|23743.74|23803.22|23723.22|10
1737416870000|2025-01-20 23:47:50|23800.13|23720.13|23790.9|23710.9|23800.13|23720.13|23790.9|23710.9|10
1737416880000|2025-01-20 23:48:00|23791.61|23711.61|23786.36|23706.36|23793.31|23713.31|23786.36|23706.36|10
1737416890000|2025-01-20 23:48:10|23784.64|23704.64|23760.54|23680.54|23784.64|23704.64|23760.54|23680.54|10
1737416900000|2025-01-20 23:48:20|23761.16|23681.16|23761.66|23681.66|23765.17|23685.17|23759.91|23679.91|10
1737416910000|2025-01-20 23:48:30|23762.36|23682.36|23742.92|23662.92|23762.36|23682.36|23742.92|23662.92|10
1737416920000|2025-01-20 23:48:40|23738.95|23658.95|23732.77|23652.77|23739.31|23659.31|23732.77|23652.77|10
1737416930000|2025-01-20 23:48:50|23733.4|23653.4|23719.33|23639.33|23734.22|23654.22|23719.33|23639.33|9
1737416940000|2025-01-20 23:49:00|23718.4|23638.4|23725.6|23645.6|23725.6|23645.6|23718.4|23638.4|10
1737416950000|2025-01-20 23:49:10|23725.09|23645.09|23723.36|23643.36|23726.93|23646.93|23723.05|23643.05|10
1737416960000|2025-01-20 23:49:20|23721.88|23641.88|23714.79|23634.79|23723.03|23643.03|23714.1|23634.1|10
1737416970000|2025-01-20 23:49:30|23714.42|23634.42|23704.21|23624.21|23714.42|23634.42|23704.21|23624.21|10
1737416980000|2025-01-20 23:49:40|23703.35|23623.35|23701.3|23621.3|23707.56|23627.56|23699.57|23619.57|10
1737416990000|2025-01-20 23:49:50|23700.43|23620.43|23701.88|23621.88|23703.57|23623.57|23700.43|23620.43|10
1737417000000|2025-01-20 23:50:00|23705.96|23625.96|23714.33|23634.33|23714.33|23634.33|23704.29|23624.29|10
1737417010000|2025-01-20 23:50:10|23714.24|23634.24|23749.55|23669.55|23749.55|23669.55|23714.24|23634.24|10
1737417020000|2025-01-20 23:50:20|23752.44|23672.44|23756.1|23676.1|23756.1|23676.1|23751.62|23671.62|10
1737417030000|2025-01-20 23:50:30|23758.37|23678.37|23770.61|23690.61|23770.61|23690.61|23758.37|23678.37|10
1737417040000|2025-01-20 23:50:40|23770.96|23690.96|23785.89|23705.89|23790.11|23710.11|23770.8|23690.8|10
1737417050000|2025-01-20 23:50:50|23785.38|23705.38|23765.97|23685.97|23785.38|23705.38|23765.97|23685.97|10
1737417060000|2025-01-20 23:51:00|23765.19|23685.19|23749.63|23669.63|23765.19|23685.19|23749.52|23669.52|10
1737417070000|2025-01-20 23:51:10|23748.86|23668.86|23728.49|23648.49|23748.86|23668.86|23726.34|23646.34|10
1737417080000|2025-01-20 23:51:20|23730.23|23650.23|23720.36|23640.36|23730.23|23650.23|23720.36|23640.36|10
1737417090000|2025-01-20 23:51:30|23720.29|23640.29|23728.65|23648.65|23728.65|23648.65|23720.16|23640.16|10
1737417100000|2025-01-20 23:51:40|23729.65|23649.65|23733.2|23653.2|23733.2|23653.2|23725.33|23645.33|10
1737417110000|2025-01-20 23:51:50|23735.49|23655.49|23735.59|23655.59|23739.2|23659.2|23735.49|23655.49|10
1737417120000|2025-01-20 23:52:00|23735.54|23655.54|23723.59|23643.59|23735.54|23655.54|23723.59|23643.59|10
1737417130000|2025-01-20 23:52:10|23721.7|23641.7|23723.45|23643.45|23724.72|23644.72|23718.49|23638.49|10
1737417140000|2025-01-20 23:52:20|23721.77|23641.77|23703.13|23623.13|23721.77|23641.77|23703.13|23623.13|10
1737417150000|2025-01-20 23:52:30|23702.48|23622.48|23696.32|23616.32|23702.48|23622.48|23695.58|23615.58|10
1737417160000|2025-01-20 23:52:40|23695.39|23615.39|23694.96|23614.96|23696.92|23616.92|23693.92|23613.92|10
1737417170000|2025-01-20 23:52:50|23694.74|23614.74|23694.57|23614.57|23697.79|23617.79|23692.41|23612.41|10
1737417180000|2025-01-20 23:53:00|23695.12|23615.12|23691.84|23611.84|23696.03|23616.03|23691.01|23611.01|10
1737417190000|2025-01-20 23:53:10|23692.48|23612.48|23693.38|23613.38|23694.88|23614.88|23692.16|23612.16|10
1737417200000|2025-01-20 23:53:20|23693.22|23613.22|23697.05|23617.05|23700.81|23620.81|23693.22|23613.22|10
1737417210000|2025-01-20 23:53:30|23697.19|23617.19|23686.06|23606.06|23697.19|23617.19|23686.06|23606.06|10
1737417220000|2025-01-20 23:53:40|23687.4|23607.4|23693.66|23613.66|23693.66|23613.66|23687.4|23607.4|10
1737417230000|2025-01-20 23:53:50|23693.6|23613.6|23699.49|23619.49|23700.67|23620.67|23693.6|23613.6|10
1737417240000|2025-01-20 23:54:00|23699.71|23619.71|23690.6|23610.6|23699.71|23619.71|23688.2|23608.2|10
1737417250000|2025-01-20 23:54:10|23687.93|23607.93|23675.89|23595.89|23687.93|23607.93|23675.89|23595.89|10
1737417260000|2025-01-20 23:54:20|23675.74|23595.74|23667.21|23587.21|23676.85|23596.85|23667.21|23587.21|10
1737417270000|2025-01-20 23:54:30|23668.47|23588.47|23665.59|23585.59|23668.47|23588.47|23664.74|23584.74|10
1737417280000|2025-01-20 23:54:40|23666.11|23586.11|23661.71|23581.71|23666.11|23586.11|23661.71|23581.71|10
1737417290000|2025-01-20 23:54:50|23660.28|23580.28|23659.36|23579.36|23660.28|23580.28|23654.35|23574.35|10
1737417300000|2025-01-20 23:55:00|23662.93|23582.93|23656.97|23576.97|23662.93|23582.93|23656.63|23576.63|10
1737417310000|2025-01-20 23:55:10|23655.42|23575.42|23642.4|23562.4|23655.42|23575.42|23642.27|23562.27|10
1737417320000|2025-01-20 23:55:20|23643.66|23563.66|23642.3|23562.3|23643.66|23563.66|23642|23562|10
1737417330000|2025-01-20 23:55:30|23641.58|23561.58|23641.4|23561.4|23641.83|23561.83|23639.65|23559.65|10
1737417340000|2025-01-20 23:55:40|23641.53|23561.53|23643.87|23563.87|23644.34|23564.34|23641.43|23561.43|10
1737417350000|2025-01-20 23:55:50|23639.68|23559.68|23637.94|23557.94|23640.65|23560.65|23637.86|23557.86|10
1737417360000|2025-01-20 23:56:00|23637.64|23557.64|23650.65|23570.65|23650.65|23570.65|23637.55|23557.55|10
1737417370000|2025-01-20 23:56:10|23650.03|23570.03|23648.04|23568.04|23651.72|23571.72|23647.91|23567.91|10
1737417380000|2025-01-20 23:56:20|23647.57|23567.57|23664.99|23584.99|23664.99|23584.99|23647.41|23567.41|10
1737417390000|2025-01-20 23:56:30|23669.41|23589.41|23698.32|23618.32|23698.32|23618.32|23669.41|23589.41|10
1737417400000|2025-01-20 23:56:40|23698.36|23618.36|23704.13|23624.13|23704.13|23624.13|23698.36|23618.36|10
1737417410000|2025-01-20 23:56:50|23720.25|23640.25|23738.89|23658.89|23738.89|23658.89|23720.25|23640.25|10
1737417420000|2025-01-20 23:57:00|23741.28|23661.28|23742.2|23662.2|23744.84|23664.84|23741.28|23661.28|10
1737417430000|2025-01-20 23:57:10|23742.82|23662.82|23746.15|23666.15|23746.96|23666.96|23742.82|23662.82|10
1737417440000|2025-01-20 23:57:20|23746.02|23666.02|23739.03|23659.03|23746.02|23666.02|23739.03|23659.03|10
1737417450000|2025-01-20 23:57:30|23738.8|23658.8|23733.17|23653.17|23739.27|23659.27|23733.17|23653.17|10
1737417460000|2025-01-20 23:57:40|23732.63|23652.63|23731.2|23651.2|23732.63|23652.63|23729.27|23649.27|10
1737417470000|2025-01-20 23:57:50|23732.35|23652.35|23708.11|23628.11|23732.35|23652.35|23707.36|23627.36|10
1737417480000|2025-01-20 23:58:00|23707.99|23627.99|23708.77|23628.77|23708.77|23628.77|23702|23622|10
1737417490000|2025-01-20 23:58:10|23709.33|23629.33|23709.24|23629.24|23714.24|23634.24|23706.81|23626.81|10
1737417500000|2025-01-20 23:58:20|23708.84|23628.84|23704.4|23624.4|23709|23629|23704.4|23624.4|10
1737417510000|2025-01-20 23:58:30|23704.46|23624.46|23704.36|23624.36|23705.56|23625.56|23703.71|23623.71|10
1737417520000|2025-01-20 23:58:40|23703.91|23623.91|23694.96|23614.96|23703.91|23623.91|23694.96|23614.96|10
1737417530000|2025-01-20 23:58:50|23694.84|23614.84|23702.8|23622.8|23702.8|23622.8|23694.84|23614.84|10
1737417540000|2025-01-20 23:59:00|23702.62|23622.62|23702.58|23622.58|23702.62|23622.62|23700.85|23620.85|9
1737417550000|2025-01-20 23:59:10|23701.73|23621.73|23701.52|23621.52|23702.26|23622.26|23700.74|23620.74|10
1737417560000|2025-01-20 23:59:20|23702.06|23622.06|23700.57|23620.57|23702.87|23622.87|23699.81|23619.81|10
1737417570000|2025-01-20 23:59:30|23701.02|23621.02|23708.12|23628.12|23708.22|23628.22|23701.02|23621.02|10
1737417580000|2025-01-20 23:59:40|23708.55|23628.55|23713.31|23633.31|23713.31|23633.31|23708.38|23628.38|10
1737417590000|2025-01-20 23:59:50|23713.82|23633.82|23719.87|23639.87|23720.58|23640.58|23713.82|23633.82|10
1737417600000|2025-01-21 00:00:00|23721.54|23641.54|23721.18|23641.18|23725.08|23645.08|23721.18|23641.18|10
1737417610000|2025-01-21 00:00:10|23720.8|23640.8|23718.89|23638.89|23721|23641|23718.88|23638.88|10
1737417620000|2025-01-21 00:00:20|23716.97|23636.97|23718.79|23638.79|23718.79|23638.79|23711.72|23631.72|10
1737417630000|2025-01-21 00:00:30|23721.19|23641.19|23729.51|23649.51|23729.51|23649.51|23721.19|23641.19|10
1737417640000|2025-01-21 00:00:40|23733.06|23653.06|23727.05|23647.05|23739.11|23659.11|23726.35|23646.35|10
1737417650000|2025-01-21 00:00:50|23729.15|23649.15|23733.83|23653.83|23735.26|23655.26|23729.15|23649.15|9
1737417660000|2025-01-21 00:01:00|23734.31|23654.31|23748.38|23668.38|23748.38|23668.38|23734.31|23654.31|10
1737417670000|2025-01-21 00:01:10|23748.95|23668.95|23774.89|23694.89|23774.89|23694.89|23748.95|23668.95|10
1737417680000|2025-01-21 00:01:20|23774.64|23694.64|23785.66|23705.66|23787.89|23707.89|23774.64|23694.64|10
1737417690000|2025-01-21 00:01:30|23786.26|23706.26|23785.26|23705.26|23789.27|23709.27|23785.26|23705.26|10
1737417700000|2025-01-21 00:01:40|23785.39|23705.39|23792.09|23712.09|23792.09|23712.09|23785.39|23705.39|10
1737417710000|2025-01-21 00:01:50|23790.46|23710.46|23773.88|23693.88|23790.46|23710.46|23773.88|23693.88|10
1737417720000|2025-01-21 00:02:00|23771.64|23691.64|23759|23679|23771.64|23691.64|23759|23679|10
1737417730000|2025-01-21 00:02:10|23768.89|23688.89|23758.52|23678.52|23768.89|23688.89|23758.52|23678.52|10
1737417740000|2025-01-21 00:02:20|23758.05|23678.05|23751.25|23671.25|23758.28|23678.28|23751.25|23671.25|10
1737417750000|2025-01-21 00:02:30|23749.89|23669.89|23728.15|23648.15|23749.89|23669.89|23728.15|23648.15|10
1737417760000|2025-01-21 00:02:40|23725.67|23645.67|23727.84|23647.84|23727.84|23647.84|23723.87|23643.87|10
1737417770000|2025-01-21 00:02:50|23730.4|23650.4|23734.62|23654.62|23736.95|23656.95|23730.4|23650.4|10
1737417780000|2025-01-21 00:03:00|23734.46|23654.46|23731.69|23651.69|23738.3|23658.3|23731.69|23651.69|10
1737417790000|2025-01-21 00:03:10|23729.79|23649.79|23719.73|23639.73|23729.79|23649.79|23719.73|23639.73|10
1737417800000|2025-01-21 00:03:20|23717.78|23637.78|23708.05|23628.05|23717.78|23637.78|23708.05|23628.05|10
1737417810000|2025-01-21 00:03:30|23702.48|23622.48|23692.59|23612.59|23702.48|23622.48|23692.59|23612.59|10
1737417820000|2025-01-21 00:03:40|23691.32|23611.32|23686.51|23606.51|23691.32|23611.32|23684.67|23604.67|10
1737417830000|2025-01-21 00:03:50|23686.2|23606.2|23686.85|23606.85|23688.02|23608.02|23686.2|23606.2|10
1737417840000|2025-01-21 00:04:00|23687.63|23607.63|23677.01|23597.01|23687.63|23607.63|23677.01|23597.01|10
1737417850000|2025-01-21 00:04:10|23675.19|23595.19|23660.69|23580.69|23675.19|23595.19|23660.69|23580.69|10
1737417860000|2025-01-21 00:04:20|23659.25|23579.25|23650.57|23570.57|23659.25|23579.25|23650.15|23570.15|10
1737417870000|2025-01-21 00:04:30|23649.12|23569.12|23650.72|23570.72|23652.11|23572.11|23648.05|23568.05|10
1737417880000|2025-01-21 00:04:40|23650.5|23570.5|23646.53|23566.53|23651.15|23571.15|23642.91|23562.91|10
1737417890000|2025-01-21 00:04:50|23648.13|23568.13|23640.47|23560.47|23648.13|23568.13|23640.47|23560.47|10
1737417900000|2025-01-21 00:05:00|23640.51|23560.51|23620.01|23540.01|23640.51|23560.51|23620.01|23540.01|10
1737417910000|2025-01-21 00:05:10|23620.87|23540.87|23627.68|23547.68|23627.68|23547.68|23619.46|23539.46|10
1737417920000|2025-01-21 00:05:20|23627.63|23547.63|23628.65|23548.65|23629.26|23549.26|23627.01|23547.01|10
1737417930000|2025-01-21 00:05:30|23627.7|23547.7|23635.75|23555.75|23635.75|23555.75|23627.51|23547.51|10
1737417940000|2025-01-21 00:05:40|23637.38|23557.38|23641.34|23561.34|23641.34|23561.34|23637.38|23557.38|10
1737417950000|2025-01-21 00:05:50|23645.83|23565.83|23663.6|23583.6|23663.6|23583.6|23642.71|23562.71|10
1737417960000|2025-01-21 00:06:00|23665.57|23585.57|23666.88|23586.88|23669.14|23589.14|23665.57|23585.57|10
1737417970000|2025-01-21 00:06:10|23665.14|23585.14|23658.03|23578.03|23665.14|23585.14|23658.02|23578.02|10
1737417980000|2025-01-21 00:06:20|23656.71|23576.71|23647.58|23567.58|23656.71|23576.71|23647.58|23567.58|10
1737417990000|2025-01-21 00:06:30|23647.24|23567.24|23647.83|23567.83|23647.83|23567.83|23643.89|23563.89|10
1737418000000|2025-01-21 00:06:40|23648.27|23568.27|23634.86|23554.86|23648.27|23568.27|23634.18|23554.18|10
1737418010000|2025-01-21 00:06:50|23633.95|23553.95|23628.49|23548.49|23633.95|23553.95|23628.49|23548.49|10
1737418020000|2025-01-21 00:07:00|23628.59|23548.59|23627.25|23547.25|23632.94|23552.94|23627.25|23547.25|10
1737418030000|2025-01-21 00:07:10|23627.63|23547.63|23628.09|23548.09|23628.79|23548.79|23625.03|23545.03|10
1737418040000|2025-01-21 00:07:20|23628.43|23548.43|23636.09|23556.09|23639.71|23559.71|23628.43|23548.43|10
1737418050000|2025-01-21 00:07:30|23635.13|23555.13|23629.95|23549.95|23635.13|23555.13|23624.59|23544.59|10
1737418060000|2025-01-21 00:07:40|23630.4|23550.4|23629.82|23549.82|23630.4|23550.4|23628.7|23548.7|10
1737418070000|2025-01-21 00:07:50|23630.8|23550.8|23633|23553|23633|23553|23627.85|23547.85|10
1737418080000|2025-01-21 00:08:00|23632.08|23552.08|23626.48|23546.48|23632.08|23552.08|23625.19|23545.19|10
1737418090000|2025-01-21 00:08:10|23623.98|23543.98|23635.26|23555.26|23636.36|23556.36|23623.98|23543.98|10
1737418100000|2025-01-21 00:08:20|23637.56|23557.56|23627.51|23547.51|23637.56|23557.56|23627.51|23547.51|9
1737418110000|2025-01-21 00:08:30|23628.7|23548.7|23637.27|23557.27|23637.27|23557.27|23628.7|23548.7|10
1737418120000|2025-01-21 00:08:40|23640.43|23560.43|23644.52|23564.52|23647.06|23567.06|23640.43|23560.43|10
1737418130000|2025-01-21 00:08:50|23642.73|23562.73|23647.94|23567.94|23647.94|23567.94|23642.58|23562.58|10
1737418140000|2025-01-21 00:09:00|23646.97|23566.97|23630.43|23550.43|23647.02|23567.02|23630.09|23550.09|10
1737418150000|2025-01-21 00:09:10|23633.11|23553.11|23627.55|23547.55|23633.11|23553.11|23626.66|23546.66|10
1737418160000|2025-01-21 00:09:20|23627.04|23547.04|23629.68|23549.68|23629.68|23549.68|23625.93|23545.93|10
1737418170000|2025-01-21 00:09:30|23630.19|23550.19|23623.38|23543.38|23631.38|23551.38|23623.38|23543.38|10
1737418180000|2025-01-21 00:09:40|23621.21|23541.21|23614.58|23534.58|23621.21|23541.21|23614.58|23534.58|10
1737418190000|2025-01-21 00:09:50|23616.14|23536.14|23615.39|23535.39|23617.02|23537.02|23614.37|23534.37|10
1737418200000|2025-01-21 00:10:00|23614.81|23534.81|23623.88|23543.88|23623.88|23543.88|23614.81|23534.81|10
1737418210000|2025-01-21 00:10:10|23623.03|23543.03|23625.35|23545.35|23627.1|23547.1|23622.27|23542.27|10
1737418220000|2025-01-21 00:10:20|23628.48|23548.48|23644.78|23564.78|23644.78|23564.78|23628.48|23548.48|10
1737418230000|2025-01-21 00:10:30|23646.02|23566.02|23660.67|23580.67|23660.67|23580.67|23646.02|23566.02|10
1737418240000|2025-01-21 00:10:40|23660.02|23580.02|23675.77|23595.77|23675.77|23595.77|23660.02|23580.02|10
1737418250000|2025-01-21 00:10:50|23675.83|23595.83|23680.02|23600.02|23681.56|23601.56|23675.28|23595.28|10
1737418260000|2025-01-21 00:11:00|23679.23|23599.23|23679.35|23599.35|23681.56|23601.56|23678.37|23598.37|10
1737418270000|2025-01-21 00:11:10|23677.76|23597.76|23665.93|23585.93|23677.8|23597.8|23665.93|23585.93|10
1737418280000|2025-01-21 00:11:20|23665.65|23585.65|23675.12|23595.12|23675.12|23595.12|23665.08|23585.08|10
1737418290000|2025-01-21 00:11:30|23675.66|23595.66|23685.61|23605.61|23685.61|23605.61|23675.66|23595.66|10
1737418300000|2025-01-21 00:11:40|23687.07|23607.07|23695.26|23615.26|23695.26|23615.26|23686.88|23606.88|10
1737418310000|2025-01-21 00:11:50|23695.19|23615.19|23695.57|23615.57|23697.42|23617.42|23694.37|23614.37|10
1737418320000|2025-01-21 00:12:00|23694.91|23614.91|23685.46|23605.46|23694.91|23614.91|23684.73|23604.73|10
1737418330000|2025-01-21 00:12:10|23684.37|23604.37|23676.94|23596.94|23685.61|23605.61|23676.94|23596.94|10
1737418340000|2025-01-21 00:12:20|23675.93|23595.93|23658.51|23578.51|23676.96|23596.96|23658.51|23578.51|10
1737418350000|2025-01-21 00:12:30|23656.9|23576.9|23639.58|23559.58|23656.9|23576.9|23639.58|23559.58|10
1737418360000|2025-01-21 00:12:40|23639.18|23559.18|23638.74|23558.74|23641.8|23561.8|23638.24|23558.24|10
1737418370000|2025-01-21 00:12:50|23638.37|23558.37|23640.56|23560.56|23641.16|23561.16|23638.06|23558.06|10
1737418380000|2025-01-21 00:13:00|23639.71|23559.71|23641.56|23561.56|23641.56|23561.56|23638.29|23558.29|10
1737418390000|2025-01-21 00:13:10|23645.43|23565.43|23650|23570|23651.13|23571.13|23645.43|23565.43|10
1737418400000|2025-01-21 00:13:20|23651.59|23571.59|23657.99|23577.99|23657.99|23577.99|23651.59|23571.59|10
1737418410000|2025-01-21 00:13:30|23657.57|23577.57|23657.77|23577.77|23661.01|23581.01|23657.57|23577.57|10
1737418420000|2025-01-21 00:13:40|23657.01|23577.01|23667.15|23587.15|23667.15|23587.15|23657.01|23577.01|10
1737418430000|2025-01-21 00:13:50|23668.79|23588.79|23681.84|23601.84|23681.84|23601.84|23668.79|23588.79|10
1737418440000|2025-01-21 00:14:00|23685.46|23605.46|23693.63|23613.63|23694.11|23614.11|23685.46|23605.46|10
1737418450000|2025-01-21 00:14:10|23696.89|23616.89|23715.59|23635.59|23715.59|23635.59|23696.89|23616.89|10
1737418460000|2025-01-21 00:14:20|23715.39|23635.39|23724.62|23644.62|23724.62|23644.62|23715.39|23635.39|10
1737418470000|2025-01-21 00:14:30|23728.18|23648.18|23724.14|23644.14|23729.02|23649.02|23723.03|23643.03|10
1737418480000|2025-01-21 00:14:40|23723.84|23643.84|23730.07|23650.07|23730.07|23650.07|23723.84|23643.84|10
1737418490000|2025-01-21 00:14:50|23731.34|23651.34|23723.01|23643.01|23735.29|23655.29|23723.01|23643.01|10
1737418500000|2025-01-21 00:15:00|23724.16|23644.16|23726.56|23646.56|23726.56|23646.56|23723.3|23643.3|10
1737418510000|2025-01-21 00:15:10|23725.86|23645.86|23725.37|23645.37|23729.54|23649.54|23723.67|23643.67|10
1737418520000|2025-01-21 00:15:20|23724.46|23644.46|23720.57|23640.57|23724.46|23644.46|23719.68|23639.68|10
1737418530000|2025-01-21 00:15:30|23720.3|23640.3|23728.95|23648.95|23731.79|23651.79|23720.3|23640.3|10
1737418540000|2025-01-21 00:15:40|23732.3|23652.3|23736.05|23656.05|23738.29|23658.29|23732.3|23652.3|10
1737418550000|2025-01-21 00:15:50|23735.2|23655.2|23737.09|23657.09|23738.02|23658.02|23733.69|23653.69|10
1737418560000|2025-01-21 00:16:00|23736.73|23656.73|23731.62|23651.62|23737.24|23657.24|23731.62|23651.62|10
1737418570000|2025-01-21 00:16:10|23731.18|23651.18|23716.83|23636.83|23731.45|23651.45|23716.83|23636.83|10
1737418580000|2025-01-21 00:16:20|23714.71|23634.71|23700.87|23620.87|23714.71|23634.71|23700.87|23620.87|10
1737418590000|2025-01-21 00:16:30|23701.77|23621.77|23696.86|23616.86|23701.77|23621.77|23696.04|23616.04|10
1737418600000|2025-01-21 00:16:40|23696.51|23616.51|23676.03|23596.03|23696.51|23616.51|23675.53|23595.53|10
1737418610000|2025-01-21 00:16:50|23674.71|23594.71|23658.52|23578.52|23674.71|23594.71|23657.89|23577.89|10
1737418620000|2025-01-21 00:17:00|23658.01|23578.01|23655.03|23575.03|23659.26|23579.26|23655.03|23575.03|10
1737418630000|2025-01-21 00:17:10|23656.03|23576.03|23664.28|23584.28|23664.28|23584.28|23656.03|23576.03|9
1737418640000|2025-01-21 00:17:20|23666.54|23586.54|23676.36|23596.36|23676.97|23596.97|23666.54|23586.54|10
1737418650000|2025-01-21 00:17:30|23677.05|23597.05|23687.53|23607.53|23689.64|23609.64|23675.4|23595.4|10
1737418660000|2025-01-21 00:17:40|23687.64|23607.64|23703.05|23623.05|23703.05|23623.05|23687.64|23607.64|10
1737418670000|2025-01-21 00:17:50|23705.72|23625.72|23715|23635|23717.44|23637.44|23705.72|23625.72|10
1737418680000|2025-01-21 00:18:00|23714.58|23634.58|23704.74|23624.74|23714.58|23634.58|23704.74|23624.74|10
1737418690000|2025-01-21 00:18:10|23704.17|23624.17|23702.48|23622.48|23706.14|23626.14|23702.48|23622.48|10
1737418700000|2025-01-21 00:18:20|23702.34|23622.34|23704.68|23624.68|23704.68|23624.68|23700.56|23620.56|10
1737418710000|2025-01-21 00:18:30|23706.65|23626.65|23719.79|23639.79|23719.79|23639.79|23706.65|23626.65|10
1737418720000|2025-01-21 00:18:40|23717.84|23637.84|23719.96|23639.96|23720.4|23640.4|23717.84|23637.84|10
1737418730000|2025-01-21 00:18:50|23720.5|23640.5|23716.74|23636.74|23722.01|23642.01|23716.74|23636.74|10
1737418740000|2025-01-21 00:19:00|23717.69|23637.69|23716.22|23636.22|23719.23|23639.23|23714.98|23634.98|10
1737418750000|2025-01-21 00:19:10|23715.36|23635.36|23708.07|23628.07|23715.36|23635.36|23707.29|23627.29|10
1737418760000|2025-01-21 00:19:20|23708.02|23628.02|23694.9|23614.9|23708.38|23628.38|23694.9|23614.9|10
1737418770000|2025-01-21 00:19:30|23693.37|23613.37|23684.01|23604.01|23693.37|23613.37|23684.01|23604.01|10
1737418780000|2025-01-21 00:19:40|23684.19|23604.19|23681.6|23601.6|23684.19|23604.19|23680.72|23600.72|10
1737418790000|2025-01-21 00:19:50|23679.93|23599.93|23679.32|23599.32|23679.93|23599.93|23676.44|23596.44|10
1737418800000|2025-01-21 00:20:00|23678.26|23598.26|23681.74|23601.74|23681.74|23601.74|23678.26|23598.26|10
1737418810000|2025-01-21 00:20:10|23681.8|23601.8|23657.02|23577.02|23681.8|23601.8|23657.02|23577.02|10
1737418820000|2025-01-21 00:20:20|23656.81|23576.81|23661.13|23581.13|23661.13|23581.13|23656.68|23576.68|10
1737418830000|2025-01-21 00:20:30|23664.36|23584.36|23674.74|23594.74|23675.13|23595.13|23664.36|23584.36|10
1737418840000|2025-01-21 00:20:40|23676.4|23596.4|23682.55|23602.55|23682.55|23602.55|23676.4|23596.4|9
1737418850000|2025-01-21 00:20:50|23682.28|23602.28|23701.92|23621.92|23701.92|23621.92|23682.28|23602.28|10
1737418860000|2025-01-21 00:21:00|23700.34|23620.34|23690.82|23610.82|23700.94|23620.94|23690.82|23610.82|10
1737418870000|2025-01-21 00:21:10|23690.68|23610.68|23698.57|23618.57|23698.57|23618.57|23690.42|23610.42|10
1737418880000|2025-01-21 00:21:20|23698.85|23618.85|23705.07|23625.07|23705.07|23625.07|23696.8|23616.8|10
1737418890000|2025-01-21 00:21:30|23706.5|23626.5|23715.03|23635.03|23715.03|23635.03|23705.51|23625.51|10
1737418900000|2025-01-21 00:21:40|23715.41|23635.41|23728.25|23648.25|23728.25|23648.25|23712.26|23632.26|10
1737418910000|2025-01-21 00:21:50|23728.03|23648.03|23725.3|23645.3|23729.09|23649.09|23724.88|23644.88|10
1737418920000|2025-01-21 00:22:00|23724.38|23644.38|23717.26|23637.26|23724.51|23644.51|23717.26|23637.26|10
1737418930000|2025-01-21 00:22:10|23715.59|23635.59|23711.35|23631.35|23715.59|23635.59|23711.35|23631.35|10
1737418940000|2025-01-21 00:22:20|23709.76|23629.76|23694.16|23614.16|23709.76|23629.76|23693.46|23613.46|10
1737418950000|2025-01-21 00:22:30|23694.57|23614.57|23700.89|23620.89|23700.89|23620.89|23690.51|23610.51|10
1737418960000|2025-01-21 00:22:40|23701.41|23621.41|23702.15|23622.15|23705.46|23625.46|23701.41|23621.41|10
1737418970000|2025-01-21 00:22:50|23704.34|23624.34|23705.04|23625.04|23706.92|23626.92|23704.34|23624.34|10
1737418980000|2025-01-21 00:23:00|23705.59|23625.59|23689.86|23609.86|23705.59|23625.59|23689.86|23609.86|10
1737418990000|2025-01-21 00:23:10|23687.62|23607.62|23680.13|23600.13|23687.62|23607.62|23680.13|23600.13|10
1737419000000|2025-01-21 00:23:20|23678.43|23598.43|23675.44|23595.44|23678.58|23598.58|23673.62|23593.62|10
1737419010000|2025-01-21 00:23:30|23679.41|23599.41|23674.69|23594.69|23681.18|23601.18|23674.69|23594.69|10
1737419020000|2025-01-21 00:23:40|23674.92|23594.92|23671.55|23591.55|23676.2|23596.2|23671.55|23591.55|10
1737419030000|2025-01-21 00:23:50|23670.4|23590.4|23664.34|23584.34|23670.4|23590.4|23664.02|23584.02|10
1737419040000|2025-01-21 00:24:00|23663.6|23583.6|23650.75|23570.75|23663.6|23583.6|23650.75|23570.75|10
1737419050000|2025-01-21 00:24:10|23647.73|23567.73|23644.07|23564.07|23648.47|23568.47|23643.24|23563.24|10
1737419060000|2025-01-21 00:24:20|23643.03|23563.03|23634.74|23554.74|23643.03|23563.03|23634.74|23554.74|9
1737419070000|2025-01-21 00:24:30|23634.06|23554.06|23620.42|23540.42|23634.06|23554.06|23620.42|23540.42|10
1737419080000|2025-01-21 00:24:40|23619.03|23539.03|23604.12|23524.12|23619.03|23539.03|23604.12|23524.12|10
1737419090000|2025-01-21 00:24:50|23604.18|23524.18|23587.74|23507.74|23604.18|23524.18|23587.74|23507.74|10
1737419100000|2025-01-21 00:25:00|23588.02|23508.02|23583.23|23503.23|23588.85|23508.85|23580.8|23500.8|10
1737419110000|2025-01-21 00:25:10|23582.94|23502.94|23596.96|23516.96|23596.96|23516.96|23582.94|23502.94|10
1737419120000|2025-01-21 00:25:20|23596.97|23516.97|23594.18|23514.18|23596.97|23516.97|23592.31|23512.31|10
1737419130000|2025-01-21 00:25:30|23594.29|23514.29|23592.68|23512.68|23594.29|23514.29|23591.28|23511.28|10
1737419140000|2025-01-21 00:25:40|23595.26|23515.26|23590.1|23510.1|23596.81|23516.81|23590.1|23510.1|10
1737419150000|2025-01-21 00:25:50|23586.18|23506.18|23576.87|23496.87|23586.3|23506.3|23576.73|23496.73|10
1737419160000|2025-01-21 00:26:00|23576.64|23496.64|23561.74|23481.74|23576.64|23496.64|23561.74|23481.74|10
1737419170000|2025-01-21 00:26:10|23556.17|23476.17|23553.05|23473.05|23558.4|23478.4|23553.05|23473.05|10
1737419180000|2025-01-21 00:26:20|23552.41|23472.41|23544.17|23464.17|23553.62|23473.62|23544.16|23464.16|10
1737419190000|2025-01-21 00:26:30|23541.54|23461.54|23538.97|23458.97|23541.54|23461.54|23537.82|23457.82|10
1737419200000|2025-01-21 00:26:40|23538.02|23458.02|23548.07|23468.07|23548.07|23468.07|23538.02|23458.02|10
1737419210000|2025-01-21 00:26:50|23549.48|23469.48|23546.06|23466.06|23552.02|23472.02|23546.06|23466.06|10
1737419220000|2025-01-21 00:27:00|23547.09|23467.09|23540.04|23460.04|23547.09|23467.09|23540.04|23460.04|10
1737419230000|2025-01-21 00:27:10|23539.47|23459.47|23534.65|23454.65|23540.49|23460.49|23534.65|23454.65|10
1737419240000|2025-01-21 00:27:20|23532.84|23452.84|23524.61|23444.61|23532.84|23452.84|23524.61|23444.61|10
1737419250000|2025-01-21 00:27:30|23523.68|23443.68|23533.81|23453.81|23533.81|23453.81|23521.23|23441.23|10
1737419260000|2025-01-21 00:27:40|23535.55|23455.55|23529.73|23449.73|23535.55|23455.55|23528.03|23448.03|10
1737419270000|2025-01-21 00:27:50|23527.04|23447.04|23528.39|23448.39|23528.39|23448.39|23524.17|23444.17|10
1737419280000|2025-01-21 00:28:00|23529.01|23449.01|23540.5|23460.5|23541.72|23461.72|23529.01|23449.01|10
1737419290000|2025-01-21 00:28:10|23540.41|23460.41|23542.09|23462.09|23542.09|23462.09|23537.49|23457.49|10
1737419300000|2025-01-21 00:28:20|23540.97|23460.97|23540.3|23460.3|23543.66|23463.66|23539.74|23459.74|10
1737419310000|2025-01-21 00:28:30|23539.81|23459.81|23539.75|23459.75|23539.95|23459.95|23536.26|23456.26|10
1737419320000|2025-01-21 00:28:40|23538.4|23458.4|23535.49|23455.49|23539.51|23459.51|23535.23|23455.23|10
1737419330000|2025-01-21 00:28:50|23534.98|23454.98|23531.65|23451.65|23534.98|23454.98|23531.65|23451.65|10
1737419340000|2025-01-21 00:29:00|23531.62|23451.62|23532.4|23452.4|23532.4|23452.4|23531.18|23451.18|10
1737419350000|2025-01-21 00:29:10|23533.35|23453.35|23526.73|23446.73|23534.59|23454.59|23526.73|23446.73|10
1737419360000|2025-01-21 00:29:20|23526.41|23446.41|23532.93|23452.93|23532.93|23452.93|23524.38|23444.38|10
1737419370000|2025-01-21 00:29:30|23535.23|23455.23|23540.18|23460.18|23540.18|23460.18|23535.23|23455.23|10
1737419380000|2025-01-21 00:29:40|23539.48|23459.48|23534.77|23454.77|23539.48|23459.48|23533.03|23453.03|10
1737419390000|2025-01-21 00:29:50|23538.04|23458.04|23536.91|23456.91|23539.27|23459.27|23536.8|23456.8|10
1737419400000|2025-01-21 00:30:00|23536.84|23456.84|23530.44|23450.44|23536.84|23456.84|23528.08|23448.08|9
1737419410000|2025-01-21 00:30:10|23530.64|23450.64|23527.84|23447.84|23530.82|23450.82|23527.84|23447.84|10
1737419420000|2025-01-21 00:30:20|23525.8|23445.8|23531.32|23451.32|23531.89|23451.89|23525.8|23445.8|10
1737419430000|2025-01-21 00:30:30|23530.84|23450.84|23535.16|23455.16|23535.19|23455.19|23530.84|23450.84|10
1737419440000|2025-01-21 00:30:40|23535.15|23455.15|23536.39|23456.39|23536.89|23456.89|23533.68|23453.68|10
1737419450000|2025-01-21 00:30:50|23537.49|23457.49|23536.1|23456.1|23541.88|23461.88|23536.08|23456.08|10
1737419460000|2025-01-21 00:31:00|23536.63|23456.63|23527.11|23447.11|23538.56|23458.56|23526.78|23446.78|10
1737419470000|2025-01-21 00:31:10|23526.89|23446.89|23511.28|23431.28|23526.89|23446.89|23511.28|23431.28|10
1737419480000|2025-01-21 00:31:20|23509.41|23429.41|23497.53|23417.53|23509.41|23429.41|23495.13|23415.13|10
1737419490000|2025-01-21 00:31:30|23499.75|23419.75|23499.41|23419.41|23501.01|23421.01|23494.23|23414.23|10
1737419500000|2025-01-21 00:31:40|23499.47|23419.47|23495.32|23415.32|23504.72|23424.72|23495.32|23415.32|10
1737419510000|2025-01-21 00:31:50|23492.61|23412.61|23473.87|23393.87|23492.61|23412.61|23473.87|23393.87|10
1737419520000|2025-01-21 00:32:00|23471.94|23391.94|23463.83|23383.83|23471.94|23391.94|23463.82|23383.82|10
1737419530000|2025-01-21 00:32:10|23464.31|23384.31|23479.4|23399.4|23479.4|23399.4|23463.34|23383.34|10
1737419540000|2025-01-21 00:32:20|23480.08|23400.08|23494.36|23414.36|23494.36|23414.36|23480.08|23400.08|10
1737419550000|2025-01-21 00:32:30|23499.08|23419.08|23498.53|23418.53|23501.73|23421.73|23497.75|23417.75|10
1737419560000|2025-01-21 00:32:40|23496.09|23416.09|23487.55|23407.55|23497.97|23417.97|23487.55|23407.55|10
1737419570000|2025-01-21 00:32:50|23487.4|23407.4|23494.97|23414.97|23494.97|23414.97|23486.71|23406.71|10
1737419580000|2025-01-21 00:33:00|23496.59|23416.59|23502.62|23422.62|23502.62|23422.62|23496.08|23416.08|10
1737419590000|2025-01-21 00:33:10|23502.49|23422.49|23502.74|23422.74|23504.16|23424.16|23499.97|23419.97|10
1737419600000|2025-01-21 00:33:20|23504.84|23424.84|23523.28|23443.28|23523.28|23443.28|23504.84|23424.84|10
1737419610000|2025-01-21 00:33:30|23523.33|23443.33|23523.84|23443.84|23529.27|23449.27|23522.95|23442.95|10
1737419620000|2025-01-21 00:33:40|23523.15|23443.15|23530.29|23450.29|23530.78|23450.78|23523.15|23443.15|10
1737419630000|2025-01-21 00:33:50|23529.98|23449.98|23524.55|23444.55|23532.17|23452.17|23524.55|23444.55|10
1737419640000|2025-01-21 00:34:00|23537.62|23457.62|23541.36|23461.36|23541.36|23461.36|23533.1|23453.1|10
1737419650000|2025-01-21 00:34:10|23541.59|23461.59|23549.18|23469.18|23549.29|23469.29|23541.59|23461.59|10
1737419660000|2025-01-21 00:34:20|23552.97|23472.97|23574.57|23494.57|23574.57|23494.57|23552.97|23472.97|10
1737419670000|2025-01-21 00:34:30|23578.33|23498.33|23589.39|23509.39|23591.84|23511.84|23578.33|23498.33|9
1737419680000|2025-01-21 00:34:40|23590.07|23510.07|23588.02|23508.02|23591.9|23511.9|23587.86|23507.86|10
1737419690000|2025-01-21 00:34:50|23589.18|23509.18|23593.02|23513.02|23593.02|23513.02|23588.69|23508.69|10
1737419700000|2025-01-21 00:35:00|23593.89|23513.89|23588.11|23508.11|23593.89|23513.89|23584.26|23504.26|10
1737419710000|2025-01-21 00:35:10|23588.01|23508.01|23580.58|23500.58|23588.01|23508.01|23580.58|23500.58|10
1737419720000|2025-01-21 00:35:20|23579.51|23499.51|23581.24|23501.24|23581.85|23501.85|23579.51|23499.51|10
1737419730000|2025-01-21 00:35:30|23582.58|23502.58|23588.38|23508.38|23588.38|23508.38|23582.58|23502.58|10
1737419740000|2025-01-21 00:35:40|23590.35|23510.35|23607.41|23527.41|23607.41|23527.41|23590.35|23510.35|10
1737419750000|2025-01-21 00:35:50|23608.46|23528.46|23617.5|23537.5|23618.97|23538.97|23608.46|23528.46|10
1737419760000|2025-01-21 00:36:00|23617.94|23537.94|23622.58|23542.58|23622.58|23542.58|23611.56|23531.56|10
1737419770000|2025-01-21 00:36:10|23623.01|23543.01|23631.12|23551.12|23631.12|23551.12|23622.77|23542.77|10
1737419780000|2025-01-21 00:36:20|23632.05|23552.05|23638.28|23558.28|23638.28|23558.28|23630.81|23550.81|10
1737419790000|2025-01-21 00:36:30|23638.2|23558.2|23639.16|23559.16|23639.51|23559.51|23636.38|23556.38|10
1737419800000|2025-01-21 00:36:40|23640.8|23560.8|23638.11|23558.11|23643.66|23563.66|23637.47|23557.47|10
1737419810000|2025-01-21 00:36:50|23638.74|23558.74|23639.09|23559.09|23642.04|23562.04|23638.74|23558.74|10
1737419820000|2025-01-21 00:37:00|23638.87|23558.87|23639.37|23559.37|23640.88|23560.88|23638.83|23558.83|10
1737419830000|2025-01-21 00:37:10|23639.42|23559.42|23637.87|23557.87|23644.35|23564.35|23637.87|23557.87|10
1737419840000|2025-01-21 00:37:20|23637.76|23557.76|23649.84|23569.84|23649.99|23569.99|23637.75|23557.75|10
1737419850000|2025-01-21 00:37:30|23648.48|23568.48|23652.65|23572.65|23652.65|23572.65|23648.48|23568.48|10
1737419860000|2025-01-21 00:37:40|23651.03|23571.03|23652.67|23572.67|23653.63|23573.63|23648.16|23568.16|10
1737419870000|2025-01-21 00:37:50|23652|23572|23647.37|23567.37|23652.3|23572.3|23647.37|23567.37|10
1737419880000|2025-01-21 00:38:00|23645.64|23565.64|23641.13|23561.13|23646.72|23566.72|23641.13|23561.13|10
1737419890000|2025-01-21 00:38:10|23637.46|23557.46|23607.75|23527.75|23637.46|23557.46|23607.75|23527.75|10
1737419900000|2025-01-21 00:38:20|23606.94|23526.94|23594.41|23514.41|23606.94|23526.94|23594.41|23514.41|10
1737419910000|2025-01-21 00:38:30|23594.3|23514.3|23592.88|23512.88|23594.3|23514.3|23590.67|23510.67|10
1737419920000|2025-01-21 00:38:40|23592.95|23512.95|23600.58|23520.58|23600.71|23520.71|23592.95|23512.95|10
1737419930000|2025-01-21 00:38:50|23600.92|23520.92|23594.42|23514.42|23601.51|23521.51|23594.42|23514.42|10
1737419940000|2025-01-21 00:39:00|23593.04|23513.04|23581.51|23501.51|23593.73|23513.73|23581|23501|10
1737419950000|2025-01-21 00:39:10|23580.6|23500.6|23575|23495|23580.6|23500.6|23574.01|23494.01|10
1737419960000|2025-01-21 00:39:20|23575.28|23495.28|23575.95|23495.95|23576.51|23496.51|23573.52|23493.52|10
1737419970000|2025-01-21 00:39:30|23577.96|23497.96|23579.19|23499.19|23583.85|23503.85|23577.96|23497.96|10
1737419980000|2025-01-21 00:39:40|23579.49|23499.49|23588.64|23508.64|23589|23509|23578.62|23498.62|10
1737419990000|2025-01-21 00:39:50|23588.34|23508.34|23592.38|23512.38|23592.38|23512.38|23588.33|23508.33|10
1737420000000|2025-01-21 00:40:00|23592.79|23512.79|23594.38|23514.38|23594.38|23514.38|23589.12|23509.12|10
1737420010000|2025-01-21 00:40:10|23594.96|23514.96|23580.26|23500.26|23594.96|23514.96|23578.1|23498.1|10
1737420020000|2025-01-21 00:40:20|23580.41|23500.41|23577.47|23497.47|23580.41|23500.41|23576.22|23496.22|10
1737420030000|2025-01-21 00:40:30|23577.84|23497.84|23581.06|23501.06|23581.06|23501.06|23575.9|23495.9|10
1737420040000|2025-01-21 00:40:40|23581.12|23501.12|23577.35|23497.35|23581.16|23501.16|23577.35|23497.35|10
1737420050000|2025-01-21 00:40:50|23576.77|23496.77|23569.8|23489.8|23576.77|23496.77|23569.8|23489.8|10
1737420060000|2025-01-21 00:41:00|23570.09|23490.09|23563.98|23483.98|23570.09|23490.09|23563.98|23483.98|10
1737420070000|2025-01-21 00:41:10|23564.13|23484.13|23560.51|23480.51|23564.13|23484.13|23559.78|23479.78|10
1737420080000|2025-01-21 00:41:20|23559.83|23479.83|23556.23|23476.23|23559.83|23479.83|23556.23|23476.23|10
1737420090000|2025-01-21 00:41:30|23556.28|23476.28|23555.61|23475.61|23556.28|23476.28|23553.65|23473.65|10
1737420100000|2025-01-21 00:41:40|23556.87|23476.87|23562.68|23482.68|23563.9|23483.9|23556.87|23476.87|10
1737420110000|2025-01-21 00:41:50|23562.92|23482.92|23572.24|23492.24|23572.24|23492.24|23562.92|23482.92|10
1737420120000|2025-01-21 00:42:00|23577.58|23497.58|23589.92|23509.92|23589.92|23509.92|23577.58|23497.58|10
1737420130000|2025-01-21 00:42:10|23591.2|23511.2|23599.35|23519.35|23599.35|23519.35|23590.34|23510.34|10
1737420140000|2025-01-21 00:42:20|23599.46|23519.46|23600.56|23520.56|23600.71|23520.71|23598.07|23518.07|10
1737420150000|2025-01-21 00:42:30|23600.46|23520.46|23599.25|23519.25|23601.15|23521.15|23598.01|23518.01|10
1737420160000|2025-01-21 00:42:40|23600.73|23520.73|23603.27|23523.27|23603.44|23523.44|23600.73|23520.73|10
1737420170000|2025-01-21 00:42:50|23605.75|23525.75|23608.97|23528.97|23608.97|23528.97|23604.88|23524.88|10
1737420180000|2025-01-21 00:43:00|23609.67|23529.67|23610.82|23530.82|23610.82|23530.82|23608.08|23528.08|10
1737420190000|2025-01-21 00:43:10|23611.11|23531.11|23613.49|23533.49|23613.64|23533.64|23611.11|23531.11|10
1737420200000|2025-01-21 00:43:20|23613.92|23533.92|23624.73|23544.73|23624.73|23544.73|23613.92|23533.92|10
1737420210000|2025-01-21 00:43:30|23624.28|23544.28|23648.93|23568.93|23648.93|23568.93|23624.28|23544.28|10
1737420220000|2025-01-21 00:43:40|23649.93|23569.93|23652.25|23572.25|23655.53|23575.53|23649.93|23569.93|10
1737420230000|2025-01-21 00:43:50|23650.91|23570.91|23647.94|23567.94|23650.91|23570.91|23646.08|23566.08|10
1737420240000|2025-01-21 00:44:00|23647.59|23567.59|23638.38|23558.38|23647.59|23567.59|23638.21|23558.21|10
1737420250000|2025-01-21 00:44:10|23632.43|23552.43|23625.32|23545.32|23632.43|23552.43|23621.64|23541.64|10
1737420260000|2025-01-21 00:44:20|23626.38|23546.38|23620.13|23540.13|23626.38|23546.38|23620.13|23540.13|10
1737420270000|2025-01-21 00:44:30|23620.72|23540.72|23617.34|23537.34|23621.75|23541.75|23616.59|23536.59|10
1737420280000|2025-01-21 00:44:40|23618.95|23538.95|23618.51|23538.51|23620.11|23540.11|23618.2|23538.2|10
1737420290000|2025-01-21 00:44:50|23618.33|23538.33|23617.37|23537.37|23620.58|23540.58|23617.21|23537.21|10
1737420300000|2025-01-21 00:45:00|23617.52|23537.52|23616.62|23536.62|23618.96|23538.96|23615.02|23535.02|10
1737420310000|2025-01-21 00:45:10|23620.79|23540.79|23623.86|23543.86|23623.86|23543.86|23620.79|23540.79|10
1737420320000|2025-01-21 00:45:20|23625.21|23545.21|23643.35|23563.35|23644|23564|23624.92|23544.92|10
1737420330000|2025-01-21 00:45:30|23645.11|23565.11|23650.94|23570.94|23652.21|23572.21|23643.54|23563.54|10
1737420340000|2025-01-21 00:45:40|23650.49|23570.49|23658.47|23578.47|23659.49|23579.49|23650.49|23570.49|10
1737420350000|2025-01-21 00:45:50|23659.81|23579.81|23658.82|23578.82|23664.43|23584.43|23657.1|23577.1|10
1737420360000|2025-01-21 00:46:00|23658.54|23578.54|23665.5|23585.5|23665.76|23585.76|23657.84|23577.84|10
1737420370000|2025-01-21 00:46:10|23665.44|23585.44|23671.96|23591.96|23673.1|23593.1|23664.98|23584.98|10
1737420380000|2025-01-21 00:46:20|23673.05|23593.05|23672.93|23592.93|23674.9|23594.9|23671.28|23591.28|10
1737420390000|2025-01-21 00:46:30|23671.69|23591.69|23668.4|23588.4|23672.08|23592.08|23667.24|23587.24|10
1737420400000|2025-01-21 00:46:40|23668.61|23588.61|23683.32|23603.32|23683.32|23603.32|23668.61|23588.61|10
1737420410000|2025-01-21 00:46:50|23683.98|23603.98|23671.55|23591.55|23683.98|23603.98|23670.13|23590.13|9
1737420420000|2025-01-21 00:47:00|23671.85|23591.85|23666.2|23586.2|23672.2|23592.2|23666.18|23586.18|10
1737420430000|2025-01-21 00:47:10|23667.48|23587.48|23675.64|23595.64|23675.64|23595.64|23667.13|23587.13|10
1737420440000|2025-01-21 00:47:20|23675.39|23595.39|23678.9|23598.9|23680.58|23600.58|23670.43|23590.43|10
1737420450000|2025-01-21 00:47:30|23679.38|23599.38|23682.83|23602.83|23685.19|23605.19|23679.38|23599.38|10
1737420460000|2025-01-21 00:47:40|23683.03|23603.03|23681.34|23601.34|23683.75|23603.75|23678.9|23598.9|10
1737420470000|2025-01-21 00:47:50|23682.08|23602.08|23682.19|23602.19|23683.75|23603.75|23681.1|23601.1|10
1737420480000|2025-01-21 00:48:00|23678.11|23598.11|23660.55|23580.55|23678.11|23598.11|23660.55|23580.55|10
1737420490000|2025-01-21 00:48:10|23657.72|23577.72|23658.07|23578.07|23658.07|23578.07|23655.58|23575.58|10
1737420500000|2025-01-21 00:48:20|23660.32|23580.32|23667.83|23587.83|23667.83|23587.83|23660.32|23580.32|10
1737420510000|2025-01-21 00:48:30|23661.31|23581.31|23673.13|23593.13|23673.13|23593.13|23659.58|23579.58|10
1737420520000|2025-01-21 00:48:40|23672.74|23592.74|23681.83|23601.83|23681.83|23601.83|23672.74|23592.74|10
1737420530000|2025-01-21 00:48:50|23682.6|23602.6|23695.21|23615.21|23695.21|23615.21|23682.6|23602.6|10
1737420540000|2025-01-21 00:49:00|23695.84|23615.84|23703.1|23623.1|23704.4|23624.4|23695.84|23615.84|10
1737420550000|2025-01-21 00:49:10|23702.49|23622.49|23716.66|23636.66|23716.66|23636.66|23702.17|23622.17|10
1737420560000|2025-01-21 00:49:20|23718.13|23638.13|23719.05|23639.05|23721.09|23641.09|23718.13|23638.13|10
1737420570000|2025-01-21 00:49:30|23718.37|23638.37|23721.25|23641.25|23721.48|23641.48|23718.18|23638.18|10
1737420580000|2025-01-21 00:49:40|23721.05|23641.05|23721.92|23641.92|23722.32|23642.32|23720.16|23640.16|10
1737420590000|2025-01-21 00:49:50|23720.37|23640.37|23715.27|23635.27|23720.37|23640.37|23714.36|23634.36|10
1737420600000|2025-01-21 00:50:00|23715.38|23635.38|23702.57|23622.57|23716.02|23636.02|23702.57|23622.57|10
1737420610000|2025-01-21 00:50:10|23699.79|23619.79|23687.7|23607.7|23699.79|23619.79|23687.7|23607.7|10
1737420620000|2025-01-21 00:50:20|23683.32|23603.32|23666.44|23586.44|23683.32|23603.32|23666.44|23586.44|10
1737420630000|2025-01-21 00:50:30|23667.33|23587.33|23654.67|23574.67|23667.33|23587.33|23654.67|23574.67|10
1737420640000|2025-01-21 00:50:40|23654.65|23574.65|23647.69|23567.69|23654.65|23574.65|23647.69|23567.69|10
1737420650000|2025-01-21 00:50:50|23638.51|23558.51|23601.83|23521.83|23638.51|23558.51|23601.83|23521.83|10
1737420660000|2025-01-21 00:51:00|23592.24|23512.24|23574.2|23494.2|23592.24|23512.24|23573.57|23493.57|9
1737420670000|2025-01-21 00:51:10|23573.65|23493.65|23569.69|23489.69|23573.65|23493.65|23569.69|23489.69|10
1737420680000|2025-01-21 00:51:20|23569.91|23489.91|23561.81|23481.81|23570.2|23490.2|23561.81|23481.81|10
1737420690000|2025-01-21 00:51:30|23561.9|23481.9|23566.1|23486.1|23567.67|23487.67|23561.9|23481.9|10
1737420700000|2025-01-21 00:51:40|23566.36|23486.36|23554.95|23474.95|23566.36|23486.36|23554.95|23474.95|10
1737420710000|2025-01-21 00:51:50|23554.49|23474.49|23554.27|23474.27|23554.49|23474.49|23550.81|23470.81|10
1737420720000|2025-01-21 00:52:00|23555.98|23475.98|23553.67|23473.67|23557.37|23477.37|23553.67|23473.67|10
1737420730000|2025-01-21 00:52:10|23552.74|23472.74|23528.36|23448.36|23552.74|23472.74|23528.36|23448.36|10
1737420740000|2025-01-21 00:52:20|23526.43|23446.43|23502.4|23422.4|23526.43|23446.43|23502.4|23422.4|10
1737420750000|2025-01-21 00:52:30|23491.69|23411.69|23467.09|23387.09|23491.69|23411.69|23466.85|23386.85|10
1737420760000|2025-01-21 00:52:40|23465.68|23385.68|23455.78|23375.78|23466.42|23386.42|23454.4|23374.4|10
1737420770000|2025-01-21 00:52:50|23453.44|23373.44|23439.76|23359.76|23453.44|23373.44|23439.76|23359.76|10
1737420780000|2025-01-21 00:53:00|23439.01|23359.01|23418.85|23338.85|23441.23|23361.23|23418.85|23338.85|10
1737420790000|2025-01-21 00:53:10|23419.56|23339.56|23428.99|23348.99|23428.99|23348.99|23419.53|23339.53|10
1737420800000|2025-01-21 00:53:20|23429.96|23349.96|23451.92|23371.92|23451.92|23371.92|23429.96|23349.96|10
1737420810000|2025-01-21 00:53:30|23453.18|23373.18|23461.68|23381.68|23461.98|23381.98|23453.18|23373.18|10
1737420820000|2025-01-21 00:53:40|23458.38|23378.38|23450.64|23370.64|23458.38|23378.38|23450.64|23370.64|10
1737420830000|2025-01-21 00:53:50|23450.04|23370.04|23451.83|23371.83|23451.83|23371.83|23446.4|23366.4|9
1737420840000|2025-01-21 00:54:00|23450.67|23370.67|23448.83|23368.83|23450.67|23370.67|23446.68|23366.68|10
1737420850000|2025-01-21 00:54:10|23448.25|23368.25|23444.41|23364.41|23449.62|23369.62|23444.37|23364.37|10
1737420860000|2025-01-21 00:54:20|23445.6|23365.6|23428.73|23348.73|23445.66|23365.66|23428.73|23348.73|10
1737420870000|2025-01-21 00:54:30|23429.13|23349.13|23415.45|23335.45|23429.13|23349.13|23415.45|23335.45|10
1737420880000|2025-01-21 00:54:40|23414.24|23334.24|23411|23331|23414.24|23334.24|23410.03|23330.03|10
1737420890000|2025-01-21 00:54:50|23409.55|23329.55|23410.29|23330.29|23415|23335|23409.55|23329.55|10
1737420900000|2025-01-21 00:55:00|23408.94|23328.94|23393.5|23313.5|23408.94|23328.94|23393.5|23313.5|10
1737420910000|2025-01-21 00:55:10|23393.01|23313.01|23403.76|23323.76|23403.76|23323.76|23391.4|23311.4|10
1737420920000|2025-01-21 00:55:20|23404.28|23324.28|23424.56|23344.56|23424.56|23344.56|23404.28|23324.28|10
1737420930000|2025-01-21 00:55:30|23428.85|23348.85|23432.81|23352.81|23433.44|23353.44|23428.85|23348.85|10
1737420940000|2025-01-21 00:55:40|23431.48|23351.48|23420.21|23340.21|23431.48|23351.48|23420.21|23340.21|10
1737420950000|2025-01-21 00:55:50|23420.03|23340.03|23413.44|23333.44|23420.03|23340.03|23413.44|23333.44|10
1737420960000|2025-01-21 00:56:00|23413.48|23333.48|23407.85|23327.85|23413.48|23333.48|23406.63|23326.63|10
1737420970000|2025-01-21 00:56:10|23406.28|23326.28|23405.77|23325.77|23407.55|23327.55|23404.64|23324.64|10
1737420980000|2025-01-21 00:56:20|23410.64|23330.64|23398.27|23318.27|23410.64|23330.64|23398.27|23318.27|10
1737420990000|2025-01-21 00:56:30|23397.61|23317.61|23398.18|23318.18|23398.18|23318.18|23395.94|23315.94|10
1737421000000|2025-01-21 00:56:40|23397.71|23317.71|23397.97|23317.97|23399.59|23319.59|23397.13|23317.13|10
1737421010000|2025-01-21 00:56:50|23396.29|23316.29|23392.64|23312.64|23397.39|23317.39|23392.64|23312.64|10
1737421020000|2025-01-21 00:57:00|23395.48|23315.48|23410.85|23330.85|23410.85|23330.85|23392.92|23312.92|10
1737421030000|2025-01-21 00:57:10|23409.79|23329.79|23419.43|23339.43|23419.43|23339.43|23409.79|23329.79|10
1737421040000|2025-01-21 00:57:20|23416.88|23336.88|23399.72|23319.72|23416.88|23336.88|23398.82|23318.82|10
1737421050000|2025-01-21 00:57:30|23398.25|23318.25|23383.71|23303.71|23398.25|23318.25|23383.71|23303.71|10
1737421060000|2025-01-21 00:57:40|23384.15|23304.15|23387.2|23307.2|23388.14|23308.14|23383.28|23303.28|10
1737421070000|2025-01-21 00:57:50|23387.21|23307.21|23385.81|23305.81|23387.21|23307.21|23384.75|23304.75|10
1737421080000|2025-01-21 00:58:00|23385.23|23305.23|23388.93|23308.93|23388.93|23308.93|23381.5|23301.5|10
1737421090000|2025-01-21 00:58:10|23389.91|23309.91|23377.39|23297.39|23389.94|23309.94|23377.3|23297.3|9
1737421100000|2025-01-21 00:58:20|23377.94|23297.94|23360.21|23280.21|23377.94|23297.94|23359.83|23279.83|10
1737421110000|2025-01-21 00:58:30|23360.1|23280.1|23347.02|23267.02|23360.1|23280.1|23346.31|23266.31|10
1737421120000|2025-01-21 00:58:40|23345.59|23265.59|23337.86|23257.86|23345.59|23265.59|23337.14|23257.14|10
1737421130000|2025-01-21 00:58:50|23339.87|23259.87|23343.81|23263.81|23343.81|23263.81|23338.9|23258.9|10
1737421140000|2025-01-21 00:59:00|23346.84|23266.84|23347.22|23267.22|23351.67|23271.67|23346.84|23266.84|10
1737421150000|2025-01-21 00:59:10|23344.14|23264.14|23328.5|23248.5|23344.14|23264.14|23328.5|23248.5|10
1737421160000|2025-01-21 00:59:20|23327.69|23247.69|23330.84|23250.84|23334.21|23254.21|23327.69|23247.69|10
1737421170000|2025-01-21 00:59:30|23329.88|23249.88|23322.82|23242.82|23329.88|23249.88|23322.82|23242.82|10
1737421180000|2025-01-21 00:59:40|23307.86|23227.86|23319.54|23239.54|23319.54|23239.54|23307.86|23227.86|10
1737421190000|2025-01-21 00:59:50|23320.23|23240.23|23319.46|23239.46|23320.28|23240.28|23317.82|23237.82|10
1737421200000|2025-01-21 01:00:00|23319.31|23239.31|23320.71|23240.71|23324.19|23244.19|23316.17|23236.17|10
1737421210000|2025-01-21 01:00:10|23319.51|23239.51|23333.44|23253.44|23333.44|23253.44|23319.51|23239.51|10
1737421220000|2025-01-21 01:00:20|23335.44|23255.44|23353.39|23273.39|23354.78|23274.78|23335.44|23255.44|10
1737421230000|2025-01-21 01:00:30|23354.95|23274.95|23364.1|23284.1|23364.1|23284.1|23353.52|23273.52|10
1737421240000|2025-01-21 01:00:40|23365.57|23285.57|23362.67|23282.67|23374.2|23294.2|23362.67|23282.67|10
1737421250000|2025-01-21 01:00:50|23362.89|23282.89|23356.13|23276.13|23363.07|23283.07|23355.63|23275.63|10
1737421260000|2025-01-21 01:01:00|23358.23|23278.23|23363.3|23283.3|23365.46|23285.46|23357.4|23277.4|10
1737421270000|2025-01-21 01:01:10|23363.1|23283.1|23361.42|23281.42|23367.5|23287.5|23361.16|23281.16|10
1737421280000|2025-01-21 01:01:20|23362.21|23282.21|23347.29|23267.29|23362.21|23282.21|23347.29|23267.29|10
1737421290000|2025-01-21 01:01:30|23347.84|23267.84|23354.16|23274.16|23354.16|23274.16|23344.84|23264.84|10
1737421300000|2025-01-21 01:01:40|23354.19|23274.19|23367.14|23287.14|23367.14|23287.14|23354.19|23274.19|10
1737421310000|2025-01-21 01:01:50|23368.13|23288.13|23373.8|23293.8|23373.8|23293.8|23367.66|23287.66|10
1737421320000|2025-01-21 01:02:00|23373.97|23293.97|23379.88|23299.88|23381.07|23301.07|23373.97|23293.97|10
1737421330000|2025-01-21 01:02:10|23381.08|23301.08|23392.85|23312.85|23395.01|23315.01|23381.08|23301.08|10
1737421340000|2025-01-21 01:02:20|23394.15|23314.15|23411.55|23331.55|23411.55|23331.55|23394.15|23314.15|10
1737421350000|2025-01-21 01:02:30|23413.56|23333.56|23431.57|23351.57|23431.57|23351.57|23413.56|23333.56|10
1737421360000|2025-01-21 01:02:40|23431.86|23351.86|23427.25|23347.25|23431.86|23351.86|23425.8|23345.8|10
1737421370000|2025-01-21 01:02:50|23426.64|23346.64|23420.31|23340.31|23431.79|23351.79|23419.82|23339.82|10
1737421380000|2025-01-21 01:03:00|23419.9|23339.9|23441.86|23361.86|23441.86|23361.86|23417.66|23337.66|10
1737421390000|2025-01-21 01:03:10|23443.52|23363.52|23449|23369|23449|23369|23443.52|23363.52|10
1737421400000|2025-01-21 01:03:20|23448.41|23368.41|23455.03|23375.03|23455.03|23375.03|23447.76|23367.76|10
1737421410000|2025-01-21 01:03:30|23455.1|23375.1|23455.87|23375.87|23459.23|23379.23|23454.75|23374.75|10
1737421420000|2025-01-21 01:03:40|23454.44|23374.44|23439.64|23359.64|23454.44|23374.44|23439.64|23359.64|10
1737421430000|2025-01-21 01:03:50|23440.89|23360.89|23447.54|23367.54|23447.54|23367.54|23440.67|23360.67|10
1737421440000|2025-01-21 01:04:00|23448.55|23368.55|23461.88|23381.88|23461.88|23381.88|23448.35|23368.35|10
1737421450000|2025-01-21 01:04:10|23462.29|23382.29|23481.23|23401.23|23481.23|23401.23|23462.29|23382.29|10
1737421460000|2025-01-21 01:04:20|23484.21|23404.21|23491.75|23411.75|23491.75|23411.75|23481.6|23401.6|10
1737421470000|2025-01-21 01:04:30|23487.99|23407.99|23491.92|23411.92|23494.39|23414.39|23487.99|23407.99|10
1737421480000|2025-01-21 01:04:40|23490.68|23410.68|23490.48|23410.48|23495.03|23415.03|23490.48|23410.48|10
1737421490000|2025-01-21 01:04:50|23490.18|23410.18|23484.99|23404.99|23490.18|23410.18|23484.8|23404.8|10
1737421500000|2025-01-21 01:05:00|23484.87|23404.87|23499.29|23419.29|23499.29|23419.29|23484.87|23404.87|10
1737421510000|2025-01-21 01:05:10|23499.05|23419.05|23506.94|23426.94|23506.94|23426.94|23498.56|23418.56|10
1737421520000|2025-01-21 01:05:20|23506.79|23426.79|23505.77|23425.77|23511.48|23431.48|23505.77|23425.77|10
1737421530000|2025-01-21 01:05:30|23506.56|23426.56|23503.71|23423.71|23507.39|23427.39|23503.71|23423.71|10
1737421540000|2025-01-21 01:05:40|23500.71|23420.71|23512.25|23432.25|23512.78|23432.78|23500.71|23420.71|10
1737421550000|2025-01-21 01:05:50|23511.58|23431.58|23520.77|23440.77|23521.28|23441.28|23510.45|23430.45|10
1737421560000|2025-01-21 01:06:00|23519.75|23439.75|23508.04|23428.04|23519.87|23439.87|23508.04|23428.04|10
1737421570000|2025-01-21 01:06:10|23506.55|23426.55|23478.82|23398.82|23506.55|23426.55|23478.82|23398.82|10
1737421580000|2025-01-21 01:06:20|23477.37|23397.37|23472.19|23392.19|23477.63|23397.63|23470.81|23390.81|10
1737421590000|2025-01-21 01:06:30|23472.41|23392.41|23471.43|23391.43|23472.41|23392.41|23469.32|23389.32|10
1737421600000|2025-01-21 01:06:40|23473.1|23393.1|23472.62|23392.62|23474.43|23394.43|23472.45|23392.45|10
1737421610000|2025-01-21 01:06:50|23473.13|23393.13|23473.01|23393.01|23473.13|23393.13|23468.33|23388.33|10
1737421620000|2025-01-21 01:07:00|23473.68|23393.68|23474.13|23394.13|23475.64|23395.64|23470.15|23390.15|10
1737421630000|2025-01-21 01:07:10|23473.62|23393.62|23496.29|23416.29|23496.29|23416.29|23473.62|23393.62|10
1737421640000|2025-01-21 01:07:20|23496.95|23416.95|23508.42|23428.42|23508.42|23428.42|23496.95|23416.95|10
1737421650000|2025-01-21 01:07:30|23509.41|23429.41|23515.08|23435.08|23515.08|23435.08|23509.41|23429.41|10
1737421660000|2025-01-21 01:07:40|23514.53|23434.53|23519.19|23439.19|23519.19|23439.19|23512.08|23432.08|10
1737421670000|2025-01-21 01:07:50|23519.27|23439.27|23522.47|23442.47|23524.16|23444.16|23518.59|23438.59|10
1737421680000|2025-01-21 01:08:00|23523.49|23443.49|23532.97|23452.97|23532.97|23452.97|23523.49|23443.49|10
1737421690000|2025-01-21 01:08:10|23532.16|23452.16|23540.02|23460.02|23540.02|23460.02|23529.76|23449.76|10
1737421700000|2025-01-21 01:08:20|23539.49|23459.49|23546.44|23466.44|23546.44|23466.44|23538.92|23458.92|10
1737421710000|2025-01-21 01:08:30|23547|23467|23566.34|23486.34|23566.34|23486.34|23547|23467|10
1737421720000|2025-01-21 01:08:40|23566.13|23486.13|23590.01|23510.01|23590.01|23510.01|23566.13|23486.13|10
1737421730000|2025-01-21 01:08:50|23589.94|23509.94|23593.28|23513.28|23593.36|23513.36|23589.94|23509.94|10
1737421740000|2025-01-21 01:09:00|23593.96|23513.96|23594.74|23514.74|23596.4|23516.4|23593.43|23513.43|10
1737421750000|2025-01-21 01:09:10|23593.99|23513.99|23595.12|23515.12|23595.12|23515.12|23592.45|23512.45|10
1737421760000|2025-01-21 01:09:20|23596.23|23516.23|23597.19|23517.19|23597.19|23517.19|23595.24|23515.24|10
1737421770000|2025-01-21 01:09:30|23597.27|23517.27|23595.73|23515.73|23598.3|23518.3|23593.68|23513.68|10
1737421780000|2025-01-21 01:09:40|23594.82|23514.82|23597.38|23517.38|23597.38|23517.38|23590.68|23510.68|10
1737421790000|2025-01-21 01:09:50|23596.75|23516.75|23589.44|23509.44|23596.75|23516.75|23589.44|23509.44|10
1737421800000|2025-01-21 01:10:00|23589.91|23509.91|23587.52|23507.52|23589.91|23509.91|23583.42|23503.42|10
1737421810000|2025-01-21 01:10:10|23587.79|23507.79|23589.94|23509.94|23589.94|23509.94|23584.6|23504.6|10
1737421820000|2025-01-21 01:10:20|23591.7|23511.7|23590.67|23510.67|23592.5|23512.5|23590.67|23510.67|10
1737421830000|2025-01-21 01:10:30|23590.03|23510.03|23579.67|23499.67|23590.84|23510.84|23579.67|23499.67|10
1737421840000|2025-01-21 01:10:40|23580.26|23500.26|23575.4|23495.4|23580.35|23500.35|23575.4|23495.4|10
1737421850000|2025-01-21 01:10:50|23576.47|23496.47|23578.87|23498.87|23580.41|23500.41|23576.47|23496.47|10
1737421860000|2025-01-21 01:11:00|23576.92|23496.92|23583.2|23503.2|23583.2|23503.2|23576.92|23496.92|10
1737421870000|2025-01-21 01:11:10|23583.4|23503.4|23594.92|23514.92|23594.92|23514.92|23582.92|23502.92|10
1737421880000|2025-01-21 01:11:20|23594.66|23514.66|23595.72|23515.72|23596.65|23516.65|23593.11|23513.11|10
1737421890000|2025-01-21 01:11:30|23595.55|23515.55|23594.38|23514.38|23596.04|23516.04|23593.58|23513.58|10
1737421900000|2025-01-21 01:11:40|23591.13|23511.13|23583.75|23503.75|23591.3|23511.3|23583.75|23503.75|10
1737421910000|2025-01-21 01:11:50|23581.41|23501.41|23577.77|23497.77|23582.17|23502.17|23577.49|23497.49|10
1737421920000|2025-01-21 01:12:00|23577.83|23497.83|23561.88|23481.88|23577.83|23497.83|23561.58|23481.58|10
1737421930000|2025-01-21 01:12:10|23562.43|23482.43|23538.48|23458.48|23562.84|23482.84|23538.48|23458.48|10
1737421940000|2025-01-21 01:12:20|23536.85|23456.85|23537.85|23457.85|23540.74|23460.74|23536.24|23456.24|10
1737421950000|2025-01-21 01:12:30|23538.94|23458.94|23533.68|23453.68|23539.21|23459.21|23533.67|23453.67|10
1737421960000|2025-01-21 01:12:40|23532.42|23452.42|23519.98|23439.98|23533.1|23453.1|23519.98|23439.98|10
1737421970000|2025-01-21 01:12:50|23520.6|23440.6|23515.58|23435.58|23522.22|23442.22|23515.58|23435.58|10
1737421980000|2025-01-21 01:13:00|23516.31|23436.31|23521.21|23441.21|23521.21|23441.21|23516.31|23436.31|10
1737421990000|2025-01-21 01:13:10|23523.23|23443.23|23521.36|23441.36|23524.11|23444.11|23521.03|23441.03|10
1737422000000|2025-01-21 01:13:20|23520.65|23440.65|23528.87|23448.87|23528.87|23448.87|23520.65|23440.65|10
1737422010000|2025-01-21 01:13:30|23529.54|23449.54|23542.97|23462.97|23542.97|23462.97|23528.04|23448.04|10
1737422020000|2025-01-21 01:13:40|23543.23|23463.23|23547.01|23467.01|23547.01|23467.01|23541.21|23461.21|10
1737422030000|2025-01-21 01:13:50|23545.96|23465.96|23562.22|23482.22|23562.22|23482.22|23545.96|23465.96|10
1737422040000|2025-01-21 01:14:00|23563.19|23483.19|23562.55|23482.55|23565.3|23485.3|23562.55|23482.55|10
1737422050000|2025-01-21 01:14:10|23562.29|23482.29|23563.57|23483.57|23564.33|23484.33|23560.11|23480.11|10
1737422060000|2025-01-21 01:14:20|23558.9|23478.9|23549.98|23469.98|23559.84|23479.84|23549.98|23469.98|10
1737422070000|2025-01-21 01:14:30|23550.56|23470.56|23553.16|23473.16|23554.69|23474.69|23549.93|23469.93|10
1737422080000|2025-01-21 01:14:40|23554.24|23474.24|23558.93|23478.93|23558.93|23478.93|23552.34|23472.34|10
1737422090000|2025-01-21 01:14:50|23558.94|23478.94|23570.52|23490.52|23570.52|23490.52|23558.94|23478.94|10
1737422100000|2025-01-21 01:15:00|23571.11|23491.11|23575.61|23495.61|23576.73|23496.73|23571.11|23491.11|10
1737422110000|2025-01-21 01:15:10|23575.41|23495.41|23576.99|23496.99|23576.99|23496.99|23574.71|23494.71|10
1737422120000|2025-01-21 01:15:20|23578.22|23498.22|23575.99|23495.99|23578.98|23498.98|23575.99|23495.99|10
1737422130000|2025-01-21 01:15:30|23576.7|23496.7|23577.66|23497.66|23578.57|23498.57|23575.45|23495.45|10
1737422140000|2025-01-21 01:15:40|23577.13|23497.13|23579.86|23499.86|23579.86|23499.86|23577.13|23497.13|10
1737422150000|2025-01-21 01:15:50|23579.85|23499.85|23582.29|23502.29|23582.29|23502.29|23579.85|23499.85|10
1737422160000|2025-01-21 01:16:00|23582.37|23502.37|23569.33|23489.33|23582.37|23502.37|23568.77|23488.77|10
1737422170000|2025-01-21 01:16:10|23570.18|23490.18|23565.2|23485.2|23570.48|23490.48|23565.2|23485.2|10
1737422180000|2025-01-21 01:16:20|23565.92|23485.92|23565.65|23485.65|23566.41|23486.41|23563.52|23483.52|10
1737422190000|2025-01-21 01:16:30|23563.55|23483.55|23565.65|23485.65|23565.67|23485.67|23563.55|23483.55|10
1737422200000|2025-01-21 01:16:40|23564.68|23484.68|23555.55|23475.55|23564.68|23484.68|23555.55|23475.55|10
1737422210000|2025-01-21 01:16:50|23555.4|23475.4|23547.37|23467.37|23555.4|23475.4|23547.37|23467.37|10
1737422220000|2025-01-21 01:17:00|23537.88|23457.88|23533.42|23453.42|23537.88|23457.88|23532.63|23452.63|10
1737422230000|2025-01-21 01:17:10|23532.92|23452.92|23531.04|23451.04|23532.92|23452.92|23529.27|23449.27|10
1737422240000|2025-01-21 01:17:20|23530.18|23450.18|23520.43|23440.43|23530.18|23450.18|23520.43|23440.43|10
1737422250000|2025-01-21 01:17:30|23520.47|23440.47|23518.14|23438.14|23520.47|23440.47|23514.25|23434.25|10
1737422260000|2025-01-21 01:17:40|23518.02|23438.02|23520.72|23440.72|23523.61|23443.61|23518.02|23438.02|10
1737422270000|2025-01-21 01:17:50|23519.09|23439.09|23512.05|23432.05|23519.09|23439.09|23510.84|23430.84|10
1737422280000|2025-01-21 01:18:00|23510.9|23430.9|23503.76|23423.76|23510.9|23430.9|23503.76|23423.76|10
1737422290000|2025-01-21 01:18:10|23504.65|23424.65|23499.15|23419.15|23505.55|23425.55|23499.15|23419.15|10
1737422300000|2025-01-21 01:18:20|23499.48|23419.48|23483.18|23403.18|23500.53|23420.53|23483.18|23403.18|10
1737422310000|2025-01-21 01:18:30|23482.94|23402.94|23477.45|23397.45|23482.94|23402.94|23477.45|23397.45|10
1737422320000|2025-01-21 01:18:40|23477.88|23397.88|23475.76|23395.76|23480.79|23400.79|23475.76|23395.76|10
1737422330000|2025-01-21 01:18:50|23472.18|23392.18|23466.76|23386.76|23473.21|23393.21|23466.5|23386.5|10
1737422340000|2025-01-21 01:19:00|23466.25|23386.25|23470.75|23390.75|23470.75|23390.75|23464.18|23384.18|10
1737422350000|2025-01-21 01:19:10|23472.51|23392.51|23478.37|23398.37|23478.37|23398.37|23472.51|23392.51|10
1737422360000|2025-01-21 01:19:20|23479.93|23399.93|23488.83|23408.83|23488.83|23408.83|23479.93|23399.93|10
1737422370000|2025-01-21 01:19:30|23489.94|23409.94|23496.89|23416.89|23497.03|23417.03|23489.94|23409.94|10
1737422380000|2025-01-21 01:19:40|23497.44|23417.44|23503.46|23423.46|23503.46|23423.46|23497.44|23417.44|10
1737422390000|2025-01-21 01:19:50|23504.56|23424.56|23506.94|23426.94|23507.52|23427.52|23504.56|23424.56|10
1737422400000|2025-01-21 01:20:00|23507.14|23427.14|23511.96|23431.96|23511.96|23431.96|23506.78|23426.78|10
1737422410000|2025-01-21 01:20:10|23512.69|23432.69|23512.81|23432.81|23514.57|23434.57|23512.61|23432.61|9
1737422420000|2025-01-21 01:20:20|23513.6|23433.6|23508.21|23428.21|23513.84|23433.84|23507.19|23427.19|10
1737422430000|2025-01-21 01:20:30|23507|23427|23503.47|23423.47|23507.79|23427.79|23503.47|23423.47|10
1737422440000|2025-01-21 01:20:40|23505.15|23425.15|23522.04|23442.04|23522.04|23442.04|23504.88|23424.88|10
1737422450000|2025-01-21 01:20:50|23522.15|23442.15|23520.15|23440.15|23522.41|23442.41|23519.67|23439.67|10
1737422460000|2025-01-21 01:21:00|23521.21|23441.21|23523.33|23443.33|23523.33|23443.33|23521.21|23441.21|10
1737422470000|2025-01-21 01:21:10|23525.26|23445.26|23525.36|23445.36|23525.98|23445.98|23524.45|23444.45|10
1737422480000|2025-01-21 01:21:20|23524.41|23444.41|23534.1|23454.1|23534.38|23454.38|23524.41|23444.41|10
1737422490000|2025-01-21 01:21:30|23533.24|23453.24|23529.81|23449.81|23534.13|23454.13|23529.81|23449.81|10
1737422500000|2025-01-21 01:21:40|23530.54|23450.54|23523.91|23443.91|23531.43|23451.43|23523.54|23443.54|10
1737422510000|2025-01-21 01:21:50|23524.07|23444.07|23523.08|23443.08|23525.15|23445.15|23522.67|23442.67|10
1737422520000|2025-01-21 01:22:00|23522.99|23442.99|23531.68|23451.68|23534.02|23454.02|23522.99|23442.99|10
1737422530000|2025-01-21 01:22:10|23530.47|23450.47|23530.8|23450.8|23533.36|23453.36|23527.13|23447.13|10
1737422540000|2025-01-21 01:22:20|23533.68|23453.68|23536.61|23456.61|23536.61|23456.61|23531.79|23451.79|10
1737422550000|2025-01-21 01:22:30|23535.83|23455.83|23525.98|23445.98|23535.83|23455.83|23525.46|23445.46|10
1737422560000|2025-01-21 01:22:40|23526.35|23446.35|23525.87|23445.87|23527.36|23447.36|23524.8|23444.8|9
1737422570000|2025-01-21 01:22:50|23525.61|23445.61|23521.47|23441.47|23525.61|23445.61|23521.47|23441.47|10
1737422580000|2025-01-21 01:23:00|23522.03|23442.03|23515.54|23435.54|23522.03|23442.03|23515.54|23435.54|10
1737422590000|2025-01-21 01:23:10|23515.21|23435.21|23506.14|23426.14|23515.21|23435.21|23505.68|23425.68|10
1737422600000|2025-01-21 01:23:20|23506.25|23426.25|23515.31|23435.31|23515.31|23435.31|23506.25|23426.25|10
1737422610000|2025-01-21 01:23:30|23516.48|23436.48|23518.54|23438.54|23518.54|23438.54|23516.48|23436.48|9
1737422620000|2025-01-21 01:23:40|23519.8|23439.8|23522.46|23442.46|23524.59|23444.59|23519.8|23439.8|10
1737422630000|2025-01-21 01:23:50|23523.91|23443.91|23518.52|23438.52|23523.91|23443.91|23517.81|23437.81|10
1737422640000|2025-01-21 01:24:00|23518.89|23438.89|23512.83|23432.83|23518.89|23438.89|23512.19|23432.19|10
1737422650000|2025-01-21 01:24:10|23509.29|23429.29|23500.04|23420.04|23509.29|23429.29|23499.54|23419.54|10
1737422660000|2025-01-21 01:24:20|23498.88|23418.88|23489.81|23409.81|23499.32|23419.32|23489.81|23409.81|10
1737422670000|2025-01-21 01:24:30|23487.03|23407.03|23479.69|23399.69|23489.07|23409.07|23479.69|23399.69|10
1737422680000|2025-01-21 01:24:40|23476.92|23396.92|23459.34|23379.34|23476.92|23396.92|23459.34|23379.34|10
1737422690000|2025-01-21 01:24:50|23455.45|23375.45|23445.35|23365.35|23456.52|23376.52|23445.35|23365.35|10
1737422700000|2025-01-21 01:25:00|23444.16|23364.16|23438.64|23358.64|23445.69|23365.69|23438.64|23358.64|10
1737422710000|2025-01-21 01:25:10|23438.23|23358.23|23425.46|23345.46|23438.91|23358.91|23425.46|23345.46|10
1737422720000|2025-01-21 01:25:20|23423.2|23343.2|23410.38|23330.38|23423.51|23343.51|23410.38|23330.38|10
1737422730000|2025-01-21 01:25:30|23410.48|23330.48|23404.41|23324.41|23410.48|23330.48|23404.41|23324.41|10
1737422740000|2025-01-21 01:25:40|23403.08|23323.08|23393.5|23313.5|23403.08|23323.08|23393.42|23313.42|10
1737422750000|2025-01-21 01:25:50|23393.84|23313.84|23374.09|23294.09|23393.84|23313.84|23374.09|23294.09|10
1737422760000|2025-01-21 01:26:00|23370.04|23290.04|23360.86|23280.86|23370.04|23290.04|23360.86|23280.86|10
1737422770000|2025-01-21 01:26:10|23362.43|23282.43|23359.85|23279.85|23362.74|23282.74|23359.85|23279.85|10
1737422780000|2025-01-21 01:26:20|23359.5|23279.5|23360.63|23280.63|23361.45|23281.45|23357.87|23277.87|10
1737422790000|2025-01-21 01:26:30|23361.24|23281.24|23357.66|23277.66|23361.24|23281.24|23357.66|23277.66|10
1737422800000|2025-01-21 01:26:40|23355.87|23275.87|23337.18|23257.18|23356.63|23276.63|23337.18|23257.18|10
1737422810000|2025-01-21 01:26:50|23337.74|23257.74|23316.47|23236.47|23337.74|23257.74|23316.47|23236.47|10
1737422820000|2025-01-21 01:27:00|23316.48|23236.48|23311.27|23231.27|23316.48|23236.48|23307.96|23227.96|10
1737422830000|2025-01-21 01:27:10|23312.87|23232.87|23309.48|23229.48|23313.56|23233.56|23308.65|23228.65|10
1737422840000|2025-01-21 01:27:20|23310.32|23230.32|23317.77|23237.77|23317.77|23237.77|23310.32|23230.32|10
1737422850000|2025-01-21 01:27:30|23320.4|23240.4|23335.49|23255.49|23335.49|23255.49|23317.19|23237.19|10
1737422860000|2025-01-21 01:27:40|23334.24|23254.24|23341.44|23261.44|23342.18|23262.18|23334.14|23254.14|10
1737422870000|2025-01-21 01:27:50|23346.15|23266.15|23361.93|23281.93|23361.93|23281.93|23343.03|23263.03|10
1737422880000|2025-01-21 01:28:00|23360.55|23280.55|23374.36|23294.36|23374.36|23294.36|23359.25|23279.25|10
1737422890000|2025-01-21 01:28:10|23374.01|23294.01|23366.63|23286.63|23375.12|23295.12|23366.63|23286.63|10
1737422900000|2025-01-21 01:28:20|23364.64|23284.64|23361.77|23281.77|23365.22|23285.22|23361.77|23281.77|10
1737422910000|2025-01-21 01:28:30|23360.42|23280.42|23343.95|23263.95|23360.42|23280.42|23343.95|23263.95|10
1737422920000|2025-01-21 01:28:40|23340.41|23260.41|23326.12|23246.12|23340.41|23260.41|23326.12|23246.12|10
1737422930000|2025-01-21 01:28:50|23328.19|23248.19|23324.88|23244.88|23328.86|23248.86|23324.88|23244.88|10
1737422940000|2025-01-21 01:29:00|23321.38|23241.38|23304|23224|23321.38|23241.38|23304|23224|10
1737422950000|2025-01-21 01:29:10|23297.71|23217.71|23265.36|23185.36|23297.71|23217.71|23265.36|23185.36|10
1737422960000|2025-01-21 01:29:20|23272.13|23192.13|23263.34|23183.34|23272.13|23192.13|23263.34|23183.34|10
1737422970000|2025-01-21 01:29:30|23260.6|23180.6|23245.88|23165.88|23260.6|23180.6|23245.88|23165.88|10
1737422980000|2025-01-21 01:29:40|23237.53|23157.53|23220.75|23140.75|23239.39|23159.39|23219.55|23139.55|10
1737422990000|2025-01-21 01:29:50|23218.89|23138.89|23224.48|23144.48|23227.91|23147.91|23218.89|23138.89|9
1737423000000|2025-01-21 01:30:00|23226.47|23146.47|23223.02|23143.02|23231.94|23151.94|23221.42|23141.42|10
1737423010000|2025-01-21 01:30:10|23220.59|23140.59|23205.5|23125.5|23220.84|23140.84|23205.5|23125.5|10
1737423020000|2025-01-21 01:30:20|23203.61|23123.61|23208.48|23128.48|23208.48|23128.48|23197.03|23117.03|10
1737423030000|2025-01-21 01:30:30|23210.93|23130.93|23202.56|23122.56|23210.93|23130.93|23202.56|23122.56|10
1737423040000|2025-01-21 01:30:40|23203.83|23123.83|23203.66|23123.66|23203.83|23123.83|23196.25|23116.25|10
1737423050000|2025-01-21 01:30:50|23205.45|23125.45|23205.04|23125.04|23205.5|23125.5|23201.21|23121.21|10
1737423060000|2025-01-21 01:31:00|23191.54|23111.54|23186.56|23106.56|23191.54|23111.54|23185.67|23105.67|10
1737423070000|2025-01-21 01:31:10|23186.42|23106.42|23193.79|23113.79|23195.69|23115.69|23183.91|23103.91|10
1737423080000|2025-01-21 01:31:20|23213.35|23133.35|23222.48|23142.48|23225.51|23145.51|23213.35|23133.35|10
1737423090000|2025-01-21 01:31:30|23219.18|23139.18|23195.35|23115.35|23219.18|23139.18|23194.63|23114.63|10
1737423100000|2025-01-21 01:31:40|23187.04|23107.04|23173.42|23093.42|23187.04|23107.04|23173.42|23093.42|10
1737423110000|2025-01-21 01:31:50|23172.4|23092.4|23179.01|23099.01|23179.18|23099.18|23171.57|23091.57|10
1737423120000|2025-01-21 01:32:00|23177.11|23097.11|23197.47|23117.47|23197.47|23117.47|23177.11|23097.11|10
1737423130000|2025-01-21 01:32:10|23201.16|23121.16|23213.77|23133.77|23218.32|23138.32|23201.16|23121.16|10
1737423140000|2025-01-21 01:32:20|23213.57|23133.57|23200.89|23120.89|23213.57|23133.57|23200.89|23120.89|10
1737423150000|2025-01-21 01:32:30|23200.23|23120.23|23197.39|23117.39|23200.64|23120.64|23195.35|23115.35|10
1737423160000|2025-01-21 01:32:40|23200.51|23120.51|23222.4|23142.4|23224.35|23144.35|23200.51|23120.51|10
1737423170000|2025-01-21 01:32:50|23220.86|23140.86|23221.96|23141.96|23223.15|23143.15|23218.63|23138.63|10
1737423180000|2025-01-21 01:33:00|23221.97|23141.97|23211.98|23131.98|23221.97|23141.97|23210.39|23130.39|10
1737423190000|2025-01-21 01:33:10|23209.03|23129.03|23208.59|23128.59|23210.79|23130.79|23206.22|23126.22|10
1737423200000|2025-01-21 01:33:20|23207.46|23127.46|23206.78|23126.78|23207.46|23127.46|23200.95|23120.95|10
1737423210000|2025-01-21 01:33:30|23211.38|23131.38|23228.07|23148.07|23228.07|23148.07|23211.38|23131.38|10
1737423220000|2025-01-21 01:33:40|23241.65|23161.65|23268.51|23188.51|23268.51|23188.51|23241.65|23161.65|10
1737423230000|2025-01-21 01:33:50|23270.27|23190.27|23286.7|23206.7|23286.7|23206.7|23268.99|23188.99|10
1737423240000|2025-01-21 01:34:00|23285.68|23205.68|23300.78|23220.78|23300.78|23220.78|23285.68|23205.68|10
1737423250000|2025-01-21 01:34:10|23301.57|23221.57|23288.25|23208.25|23301.57|23221.57|23281.64|23201.64|10
1737423260000|2025-01-21 01:34:20|23290.23|23210.23|23293.44|23213.44|23293.44|23213.44|23288.22|23208.22|10
1737423270000|2025-01-21 01:34:30|23293.01|23213.01|23283.75|23203.75|23293.01|23213.01|23283.75|23203.75|10
1737423280000|2025-01-21 01:34:40|23283.31|23203.31|23266.14|23186.14|23283.31|23203.31|23266.14|23186.14|10
1737423290000|2025-01-21 01:34:50|23262.74|23182.74|23265.42|23185.42|23266.69|23186.69|23260.67|23180.67|10
1737423300000|2025-01-21 01:35:00|23264.72|23184.72|23258.45|23178.45|23265.18|23185.18|23258.45|23178.45|10
1737423310000|2025-01-21 01:35:10|23260.53|23180.53|23276.49|23196.49|23276.51|23196.51|23260.53|23180.53|10
1737423320000|2025-01-21 01:35:20|23278.25|23198.25|23289.49|23209.49|23289.49|23209.49|23278.25|23198.25|10
1737423330000|2025-01-21 01:35:30|23291.79|23211.79|23308.76|23228.76|23308.76|23228.76|23291.79|23211.79|10
1737423340000|2025-01-21 01:35:40|23312.21|23232.21|23300.66|23220.66|23312.21|23232.21|23296.82|23216.82|10
1737423350000|2025-01-21 01:35:50|23301.13|23221.13|23310.76|23230.76|23310.76|23230.76|23300.59|23220.59|10
1737423360000|2025-01-21 01:36:00|23309.75|23229.75|23319.27|23239.27|23319.27|23239.27|23309.75|23229.75|10
1737423370000|2025-01-21 01:36:10|23319.42|23239.42|23336.86|23256.86|23337.01|23257.01|23319.05|23239.05|10
1737423380000|2025-01-21 01:36:20|23336.36|23256.36|23339.29|23259.29|23344.37|23264.37|23336.36|23256.36|10
1737423390000|2025-01-21 01:36:30|23338.2|23258.2|23331.92|23251.92|23338.87|23258.87|23330.97|23250.97|10
1737423400000|2025-01-21 01:36:40|23332.88|23252.88|23347.89|23267.89|23347.89|23267.89|23332.88|23252.88|10
1737423410000|2025-01-21 01:36:50|23353.69|23273.69|23357.46|23277.46|23357.89|23277.89|23345.53|23265.53|10
1737423420000|2025-01-21 01:37:00|23357.65|23277.65|23366.67|23286.67|23368.55|23288.55|23357.65|23277.65|10
1737423430000|2025-01-21 01:37:10|23367.56|23287.56|23368.26|23288.26|23368.26|23288.26|23364.37|23284.37|10
1737423440000|2025-01-21 01:37:20|23367.29|23287.29|23345.32|23265.32|23367.29|23287.29|23345.32|23265.32|10
1737423450000|2025-01-21 01:37:30|23346.24|23266.24|23350.61|23270.61|23351.09|23271.09|23345.34|23265.34|10
1737423460000|2025-01-21 01:37:40|23352.1|23272.1|23358.42|23278.42|23358.42|23278.42|23349.54|23269.54|10
1737423470000|2025-01-21 01:37:50|23359.76|23279.76|23368.56|23288.56|23368.56|23288.56|23358.9|23278.9|10
1737423480000|2025-01-21 01:38:00|23369.76|23289.76|23370.14|23290.14|23371.42|23291.42|23364.01|23284.01|10
1737423490000|2025-01-21 01:38:10|23370.29|23290.29|23395.09|23315.09|23395.09|23315.09|23370.29|23290.29|10
1737423500000|2025-01-21 01:38:20|23396.01|23316.01|23404.29|23324.29|23404.29|23324.29|23396.01|23316.01|10
1737423510000|2025-01-21 01:38:30|23404.38|23324.38|23400.23|23320.23|23404.38|23324.38|23400.23|23320.23|10
1737423520000|2025-01-21 01:38:40|23400.58|23320.58|23402.6|23322.6|23403.98|23323.98|23398.85|23318.85|10
1737423530000|2025-01-21 01:38:50|23403.78|23323.78|23400.71|23320.71|23406.9|23326.9|23399.13|23319.13|10
1737423540000|2025-01-21 01:39:00|23399.63|23319.63|23396.64|23316.64|23402.57|23322.57|23396.54|23316.54|10
1737423550000|2025-01-21 01:39:10|23394.11|23314.11|23373.95|23293.95|23394.11|23314.11|23373.95|23293.95|10
1737423560000|2025-01-21 01:39:20|23374.64|23294.64|23369.19|23289.19|23374.64|23294.64|23367.62|23287.62|10
1737423570000|2025-01-21 01:39:30|23369.42|23289.42|23370.19|23290.19|23375.19|23295.19|23369.42|23289.42|10
1737423580000|2025-01-21 01:39:40|23370.86|23290.86|23360.54|23280.54|23372.86|23292.86|23360.54|23280.54|9
1737423590000|2025-01-21 01:39:50|23360.84|23280.84|23351.04|23271.04|23360.84|23280.84|23350.56|23270.56|10
1737423600000|2025-01-21 01:40:00|23350.6|23270.6|23336.89|23256.89|23350.6|23270.6|23336.89|23256.89|10
1737423610000|2025-01-21 01:40:10|23337.12|23257.12|23326.74|23246.74|23337.12|23257.12|23326.74|23246.74|10
1737423620000|2025-01-21 01:40:20|23326.91|23246.91|23315.06|23235.06|23326.91|23246.91|23315.06|23235.06|10
1737423630000|2025-01-21 01:40:30|23313.63|23233.63|23314.14|23234.14|23314.14|23234.14|23309.26|23229.26|10
1737423640000|2025-01-21 01:40:40|23315.61|23235.61|23315.66|23235.66|23317.26|23237.26|23314.92|23234.92|10
1737423650000|2025-01-21 01:40:50|23315.78|23235.78|23318.56|23238.56|23318.56|23238.56|23311.19|23231.19|10
1737423660000|2025-01-21 01:41:00|23320.61|23240.61|23334.18|23254.18|23334.18|23254.18|23320.11|23240.11|10
1737423670000|2025-01-21 01:41:10|23342.06|23262.06|23357.32|23277.32|23357.32|23277.32|23341.52|23261.52|10
1737423680000|2025-01-21 01:41:20|23356.58|23276.58|23377.25|23297.25|23377.25|23297.25|23356.24|23276.24|10
1737423690000|2025-01-21 01:41:30|23381.16|23301.16|23386.2|23306.2|23386.43|23306.43|23380.04|23300.04|10
1737423700000|2025-01-21 01:41:40|23385.55|23305.55|23372.23|23292.23|23385.55|23305.55|23372.02|23292.02|10
1737423710000|2025-01-21 01:41:50|23374.04|23294.04|23387.27|23307.27|23387.27|23307.27|23373.15|23293.15|10
1737423720000|2025-01-21 01:42:00|23386.94|23306.94|23384.19|23304.19|23389.09|23309.09|23384.19|23304.19|10
1737423730000|2025-01-21 01:42:10|23383.37|23303.37|23394.87|23314.87|23401.47|23321.47|23383.37|23303.37|10
1737423740000|2025-01-21 01:42:20|23396.42|23316.42|23399.11|23319.11|23400.17|23320.17|23393.07|23313.07|10
1737423750000|2025-01-21 01:42:30|23401.85|23321.85|23402.64|23322.64|23403.89|23323.89|23401.57|23321.57|10
1737423760000|2025-01-21 01:42:40|23403.44|23323.44|23410.08|23330.08|23410.14|23330.14|23403.44|23323.44|10
1737423770000|2025-01-21 01:42:50|23408.88|23328.88|23402.99|23322.99|23408.88|23328.88|23402.44|23322.44|10
1737423780000|2025-01-21 01:43:00|23404.57|23324.57|23398.31|23318.31|23406.39|23326.39|23397.9|23317.9|10
1737423790000|2025-01-21 01:43:10|23396.79|23316.79|23391.06|23311.06|23399.37|23319.37|23391.06|23311.06|10
1737423800000|2025-01-21 01:43:20|23389.88|23309.88|23384.18|23304.18|23389.88|23309.88|23384.18|23304.18|10
1737423810000|2025-01-21 01:43:30|23381.84|23301.84|23375.92|23295.92|23381.84|23301.84|23375.72|23295.72|9
1737423820000|2025-01-21 01:43:40|23375.74|23295.74|23376.99|23296.99|23376.99|23296.99|23374.54|23294.54|10
1737423830000|2025-01-21 01:43:50|23377.14|23297.14|23379.2|23299.2|23379.2|23299.2|23375.51|23295.51|10
1737423840000|2025-01-21 01:44:00|23378.82|23298.82|23375.48|23295.48|23379.03|23299.03|23375.22|23295.22|10
1737423850000|2025-01-21 01:44:10|23379.87|23299.87|23385.02|23305.02|23385.02|23305.02|23378.57|23298.57|9
1737423860000|2025-01-21 01:44:20|23386.27|23306.27|23388.74|23308.74|23393.27|23313.27|23386.27|23306.27|10
1737423870000|2025-01-21 01:44:30|23388.23|23308.23|23384.25|23304.25|23388.34|23308.34|23382.58|23302.58|10
1737423880000|2025-01-21 01:44:40|23383.65|23303.65|23377.33|23297.33|23384.88|23304.88|23376|23296|10
1737423890000|2025-01-21 01:44:50|23378.84|23298.84|23382.16|23302.16|23384.2|23304.2|23378.84|23298.84|9
1737423900000|2025-01-21 01:45:00|23382.67|23302.67|23376.39|23296.39|23383.31|23303.31|23376.39|23296.39|10
1737423910000|2025-01-21 01:45:10|23374.71|23294.71|23374.57|23294.57|23376.38|23296.38|23373.94|23293.94|10
1737423920000|2025-01-21 01:45:20|23374.26|23294.26|23369.25|23289.25|23374.68|23294.68|23368.54|23288.54|10
1737423930000|2025-01-21 01:45:30|23370.07|23290.07|23379.33|23299.33|23379.75|23299.75|23370.07|23290.07|10
1737423940000|2025-01-21 01:45:40|23381.12|23301.12|23386.19|23306.19|23386.19|23306.19|23380.25|23300.25|10
1737423950000|2025-01-21 01:45:50|23386.69|23306.69|23394.52|23314.52|23394.52|23314.52|23383.47|23303.47|10
1737423960000|2025-01-21 01:46:00|23397.15|23317.15|23415.55|23335.55|23415.55|23335.55|23397.15|23317.15|10
1737423970000|2025-01-21 01:46:10|23418.51|23338.51|23413.46|23333.46|23418.51|23338.51|23413.46|23333.46|10
1737423980000|2025-01-21 01:46:20|23417.69|23337.69|23410.46|23330.46|23417.69|23337.69|23410.46|23330.46|10
1737423990000|2025-01-21 01:46:30|23408.9|23328.9|23416.5|23336.5|23416.5|23336.5|23408.14|23328.14|10
1737424000000|2025-01-21 01:46:40|23417.27|23337.27|23412.07|23332.07|23418.63|23338.63|23409.49|23329.49|10
1737424010000|2025-01-21 01:46:50|23412.87|23332.87|23413.8|23333.8|23414.15|23334.15|23411.99|23331.99|10
1737424020000|2025-01-21 01:47:00|23414.12|23334.12|23397.93|23317.93|23414.12|23334.12|23397.93|23317.93|10
1737424030000|2025-01-21 01:47:10|23397.65|23317.65|23376.19|23296.19|23397.65|23317.65|23376.19|23296.19|10
1737424040000|2025-01-21 01:47:20|23374.51|23294.51|23377|23297|23377|23297|23372.3|23292.3|10
1737424050000|2025-01-21 01:47:30|23379.92|23299.92|23388.51|23308.51|23390.46|23310.46|23379.92|23299.92|10
1737424060000|2025-01-21 01:47:40|23388.99|23308.99|23385.85|23305.85|23390.8|23310.8|23385.18|23305.18|10
1737424070000|2025-01-21 01:47:50|23386.19|23306.19|23385.43|23305.43|23389.49|23309.49|23384.86|23304.86|10
1737424080000|2025-01-21 01:48:00|23385.81|23305.81|23374.19|23294.19|23385.81|23305.81|23374.19|23294.19|10
1737424090000|2025-01-21 01:48:10|23372.9|23292.9|23368.51|23288.51|23375.25|23295.25|23368.51|23288.51|10
1737424100000|2025-01-21 01:48:20|23368.23|23288.23|23364.62|23284.62|23368.23|23288.23|23359.52|23279.52|10
1737424110000|2025-01-21 01:48:30|23367.11|23287.11|23364.71|23284.71|23367.49|23287.49|23364.43|23284.43|10
1737424120000|2025-01-21 01:48:40|23361.69|23281.69|23360.75|23280.75|23363.22|23283.22|23360.75|23280.75|10
1737424130000|2025-01-21 01:48:50|23360.5|23280.5|23354.67|23274.67|23360.5|23280.5|23353.85|23273.85|10
1737424140000|2025-01-21 01:49:00|23354.2|23274.2|23365.68|23285.68|23365.68|23285.68|23354.2|23274.2|10
1737424150000|2025-01-21 01:49:10|23368.29|23288.29|23378.41|23298.41|23378.41|23298.41|23368.29|23288.29|10
1737424160000|2025-01-21 01:49:20|23383.56|23303.56|23376.58|23296.58|23383.56|23303.56|23375.22|23295.22|10
1737424170000|2025-01-21 01:49:30|23377.67|23297.67|23378.88|23298.88|23378.88|23298.88|23373.2|23293.2|10
1737424180000|2025-01-21 01:49:40|23380.04|23300.04|23390.27|23310.27|23390.27|23310.27|23380.04|23300.04|10
1737424190000|2025-01-21 01:49:50|23390.05|23310.05|23396.71|23316.71|23396.71|23316.71|23390.05|23310.05|10
1737424200000|2025-01-21 01:50:00|23396.59|23316.59|23407.61|23327.61|23407.83|23327.83|23396.59|23316.59|9
1737424210000|2025-01-21 01:50:10|23408.66|23328.66|23403.92|23323.92|23408.66|23328.66|23402.41|23322.41|10
1737424220000|2025-01-21 01:50:20|23403.06|23323.06|23404.46|23324.46|23404.46|23324.46|23399.96|23319.96|10
1737424230000|2025-01-21 01:50:30|23404.87|23324.87|23402.05|23322.05|23407.68|23327.68|23399.06|23319.06|10
1737424240000|2025-01-21 01:50:40|23402.94|23322.94|23411.04|23331.04|23411.04|23331.04|23402.31|23322.31|10
1737424250000|2025-01-21 01:50:50|23411.47|23331.47|23407.74|23327.74|23415.86|23335.86|23407.74|23327.74|10
1737424260000|2025-01-21 01:51:00|23407.37|23327.37|23417.22|23337.22|23417.22|23337.22|23406.3|23326.3|10
1737424270000|2025-01-21 01:51:10|23417.57|23337.57|23424.07|23344.07|23424.07|23344.07|23417.57|23337.57|10
1737424280000|2025-01-21 01:51:20|23425.19|23345.19|23427.48|23347.48|23428.39|23348.39|23425.19|23345.19|10
1737424290000|2025-01-21 01:51:30|23428.17|23348.17|23432.47|23352.47|23434.16|23354.16|23427.44|23347.44|10
1737424300000|2025-01-21 01:51:40|23431.53|23351.53|23426.12|23346.12|23431.53|23351.53|23426.12|23346.12|10
1737424310000|2025-01-21 01:51:50|23426.55|23346.55|23433.32|23353.32|23433.53|23353.53|23426.55|23346.55|10
1737424320000|2025-01-21 01:52:00|23434.24|23354.24|23420.93|23340.93|23436.34|23356.34|23420.93|23340.93|10
1737424330000|2025-01-21 01:52:10|23418.45|23338.45|23405.03|23325.03|23418.45|23338.45|23405.03|23325.03|10
1737424340000|2025-01-21 01:52:20|23405.74|23325.74|23413.38|23333.38|23414.46|23334.46|23405.53|23325.53|10
1737424350000|2025-01-21 01:52:30|23408.74|23328.74|23404.69|23324.69|23408.74|23328.74|23403.79|23323.79|10
1737424360000|2025-01-21 01:52:40|23404.23|23324.23|23406.08|23326.08|23406.21|23326.21|23402.85|23322.85|10
1737424370000|2025-01-21 01:52:50|23407.56|23327.56|23409.95|23329.95|23409.95|23329.95|23407.56|23327.56|10
1737424380000|2025-01-21 01:53:00|23411.48|23331.48|23409.58|23329.58|23411.9|23331.9|23408.54|23328.54|10
1737424390000|2025-01-21 01:53:10|23409.36|23329.36|23412.93|23332.93|23414.22|23334.22|23409.36|23329.36|10
1737424400000|2025-01-21 01:53:20|23412.89|23332.89|23419.99|23339.99|23419.99|23339.99|23412.52|23332.52|10
1737424410000|2025-01-21 01:53:30|23420.25|23340.25|23422.65|23342.65|23423.94|23343.94|23420.25|23340.25|9
1737424420000|2025-01-21 01:53:40|23424.18|23344.18|23424|23344|23424.18|23344.18|23419.21|23339.21|10
1737424430000|2025-01-21 01:53:50|23424.43|23344.43|23432.44|23352.44|23432.44|23352.44|23424.43|23344.43|10
1737424440000|2025-01-21 01:54:00|23433.33|23353.33|23444.52|23364.52|23444.52|23364.52|23433.33|23353.33|9
1737424450000|2025-01-21 01:54:10|23448.82|23368.82|23459.37|23379.37|23459.77|23379.77|23448.82|23368.82|10
1737424460000|2025-01-21 01:54:20|23460.56|23380.56|23475.57|23395.57|23477.33|23397.33|23459.08|23379.08|10
1737424470000|2025-01-21 01:54:30|23475.92|23395.92|23479.01|23399.01|23480.16|23400.16|23475.79|23395.79|10
1737424480000|2025-01-21 01:54:40|23477.63|23397.63|23473.52|23393.52|23478.93|23398.93|23472.04|23392.04|10
1737424490000|2025-01-21 01:54:50|23474.43|23394.43|23479.96|23399.96|23479.96|23399.96|23474.43|23394.43|10
1737424500000|2025-01-21 01:55:00|23481.28|23401.28|23496.73|23416.73|23496.73|23416.73|23481.28|23401.28|10
1737424510000|2025-01-21 01:55:10|23496.98|23416.98|23505.28|23425.28|23505.28|23425.28|23496.98|23416.98|10
1737424520000|2025-01-21 01:55:20|23504.45|23424.45|23503.61|23423.61|23505.86|23425.86|23503.51|23423.51|10
1737424530000|2025-01-21 01:55:30|23502.64|23422.64|23523.35|23443.35|23523.35|23443.35|23502.56|23422.56|10
1737424540000|2025-01-21 01:55:40|23522.98|23442.98|23532.49|23452.49|23535.06|23455.06|23522.98|23442.98|10
1737424550000|2025-01-21 01:55:50|23532.45|23452.45|23524.87|23444.87|23533.06|23453.06|23524.87|23444.87|10
1737424560000|2025-01-21 01:56:00|23524.9|23444.9|23528.81|23448.81|23528.81|23448.81|23523.33|23443.33|10
1737424570000|2025-01-21 01:56:10|23530.34|23450.34|23530.38|23450.38|23532.46|23452.46|23528.79|23448.79|10
1737424580000|2025-01-21 01:56:20|23531.58|23451.58|23541.97|23461.97|23542.48|23462.48|23531.58|23451.58|10
1737424590000|2025-01-21 01:56:30|23544.09|23464.09|23544|23464|23545.25|23465.25|23543.2|23463.2|10
1737424600000|2025-01-21 01:56:40|23543.2|23463.2|23546.01|23466.01|23547.17|23467.17|23543.2|23463.2|10
1737424610000|2025-01-21 01:56:50|23545.52|23465.52|23539.16|23459.16|23545.52|23465.52|23539.16|23459.16|10
1737424620000|2025-01-21 01:57:00|23532.65|23452.65|23517.72|23437.72|23532.65|23452.65|23517.72|23437.72|10
1737424630000|2025-01-21 01:57:10|23514.99|23434.99|23506.79|23426.79|23514.99|23434.99|23506.79|23426.79|10
1737424640000|2025-01-21 01:57:20|23505.36|23425.36|23505.62|23425.62|23505.62|23425.62|23503.13|23423.13|10
1737424650000|2025-01-21 01:57:30|23508.94|23428.94|23510.16|23430.16|23511.73|23431.73|23508.94|23428.94|10
1737424660000|2025-01-21 01:57:40|23504.23|23424.23|23493.8|23413.8|23504.23|23424.23|23493.8|23413.8|10
1737424670000|2025-01-21 01:57:50|23492.67|23412.67|23471.89|23391.89|23492.67|23412.67|23471.57|23391.57|10
1737424680000|2025-01-21 01:58:00|23459.99|23379.99|23447.48|23367.48|23460.22|23380.22|23447.48|23367.48|10
1737424690000|2025-01-21 01:58:10|23446.37|23366.37|23445.23|23365.23|23447.88|23367.88|23445.23|23365.23|10
1737424700000|2025-01-21 01:58:20|23444.22|23364.22|23424.25|23344.25|23444.22|23364.22|23424.25|23344.25|10
1737424710000|2025-01-21 01:58:30|23419.3|23339.3|23417.41|23337.41|23419.3|23339.3|23414.51|23334.51|10
1737424720000|2025-01-21 01:58:40|23417.75|23337.75|23428.94|23348.94|23428.94|23348.94|23417.75|23337.75|10
1737424730000|2025-01-21 01:58:50|23425.62|23345.62|23422.66|23342.66|23426.6|23346.6|23422.55|23342.55|10
1737424740000|2025-01-21 01:59:00|23424.36|23344.36|23425.93|23345.93|23428.17|23348.17|23424.36|23344.36|10
1737424750000|2025-01-21 01:59:10|23427.89|23347.89|23428.24|23348.24|23430.41|23350.41|23426.04|23346.04|10
1737424760000|2025-01-21 01:59:20|23428.05|23348.05|23427.21|23347.21|23428.05|23348.05|23425.36|23345.36|10
1737424770000|2025-01-21 01:59:30|23427.57|23347.57|23416.65|23336.65|23427.57|23347.57|23416.19|23336.19|10
1737424780000|2025-01-21 01:59:40|23414.04|23334.04|23409.57|23329.57|23414.04|23334.04|23407.75|23327.75|10
1737424790000|2025-01-21 01:59:50|23408.56|23328.56|23405.77|23325.77|23408.56|23328.56|23405.04|23325.04|10
1737424800000|2025-01-21 02:00:00|23406.88|23326.88|23412.85|23332.85|23412.85|23332.85|23403.59|23323.59|10
1737424810000|2025-01-21 02:00:10|23412.97|23332.97|23418.12|23338.12|23420.55|23340.55|23412.97|23332.97|10
1737424820000|2025-01-21 02:00:20|23417.39|23337.39|23406.75|23326.75|23417.39|23337.39|23406.75|23326.75|10
1737424830000|2025-01-21 02:00:30|23405.82|23325.82|23396|23316|23405.82|23325.82|23395.01|23315.01|10
1737424840000|2025-01-21 02:00:40|23395.05|23315.05|23398.9|23318.9|23401.43|23321.43|23395.05|23315.05|10
1737424850000|2025-01-21 02:00:50|23398.19|23318.19|23396.75|23316.75|23398.19|23318.19|23392.96|23312.96|10
1737424860000|2025-01-21 02:01:00|23399.27|23319.27|23390.34|23310.34|23400.3|23320.3|23390.34|23310.34|10
1737424870000|2025-01-21 02:01:10|23387.24|23307.24|23372.69|23292.69|23387.24|23307.24|23372.69|23292.69|10
1737424880000|2025-01-21 02:01:20|23368.82|23288.82|23361.68|23281.68|23368.82|23288.82|23360.43|23280.43|10
1737424890000|2025-01-21 02:01:30|23360.04|23280.04|23366.64|23286.64|23366.64|23286.64|23355.31|23275.31|10
1737424900000|2025-01-21 02:01:40|23366.9|23286.9|23361.83|23281.83|23367.5|23287.5|23361.83|23281.83|10
1737424910000|2025-01-21 02:01:50|23369.05|23289.05|23362.74|23282.74|23369.05|23289.05|23362.74|23282.74|10
1737424920000|2025-01-21 02:02:00|23362.29|23282.29|23360.63|23280.63|23364.44|23284.44|23360.63|23280.63|10
1737424930000|2025-01-21 02:02:10|23360.13|23280.13|23356.35|23276.35|23360.13|23280.13|23356.16|23276.16|10
1737424940000|2025-01-21 02:02:20|23356.15|23276.15|23364.63|23284.63|23364.63|23284.63|23356.15|23276.15|10
1737424950000|2025-01-21 02:02:30|23362.28|23282.28|23357.74|23277.74|23364.27|23284.27|23357.74|23277.74|10
1737424960000|2025-01-21 02:02:40|23358.23|23278.23|23335.12|23255.12|23358.27|23278.27|23334.97|23254.97|10
1737424970000|2025-01-21 02:02:50|23331.78|23251.78|23329.99|23249.99|23332.72|23252.72|23329.42|23249.42|10
1737424980000|2025-01-21 02:03:00|23331.34|23251.34|23338.22|23258.22|23339.53|23259.53|23331.34|23251.34|10
1737424990000|2025-01-21 02:03:10|23339.43|23259.43|23338.79|23258.79|23342.46|23262.46|23338.79|23258.79|10
1737425000000|2025-01-21 02:03:20|23336.31|23256.31|23331.36|23251.36|23339.79|23259.79|23330.82|23250.82|10
1737425010000|2025-01-21 02:03:30|23328.29|23248.29|23313.63|23233.63|23328.29|23248.29|23313.63|23233.63|10
1737425020000|2025-01-21 02:03:40|23313.99|23233.99|23320.23|23240.23|23320.23|23240.23|23313.12|23233.12|10
1737425030000|2025-01-21 02:03:50|23320.38|23240.38|23329.13|23249.13|23329.91|23249.91|23318.83|23238.83|10
1737425040000|2025-01-21 02:04:00|23331.33|23251.33|23352.96|23272.96|23352.96|23272.96|23331.33|23251.33|10
1737425050000|2025-01-21 02:04:10|23354.16|23274.16|23369.58|23289.58|23369.58|23289.58|23354.16|23274.16|10
1737425060000|2025-01-21 02:04:20|23369.96|23289.96|23383.97|23303.97|23383.97|23303.97|23369.96|23289.96|10
1737425070000|2025-01-21 02:04:30|23383.87|23303.87|23394.31|23314.31|23394.31|23314.31|23383.87|23303.87|10
1737425080000|2025-01-21 02:04:40|23394.04|23314.04|23379.79|23299.79|23394.13|23314.13|23379.79|23299.79|10
1737425090000|2025-01-21 02:04:50|23378.66|23298.66|23360.93|23280.93|23378.66|23298.66|23360.93|23280.93|10
1737425100000|2025-01-21 02:05:00|23361.86|23281.86|23347.56|23267.56|23361.86|23281.86|23347.56|23267.56|10
1737425110000|2025-01-21 02:05:10|23347.58|23267.58|23334.97|23254.97|23348.04|23268.04|23334.97|23254.97|10
1737425120000|2025-01-21 02:05:20|23334.56|23254.56|23335.77|23255.77|23336.08|23256.08|23333.88|23253.88|10
1737425130000|2025-01-21 02:05:30|23334.63|23254.63|23333.23|23253.23|23335.09|23255.09|23333.23|23253.23|10
1737425140000|2025-01-21 02:05:40|23335.93|23255.93|23335.82|23255.82|23341.35|23261.35|23335.11|23255.11|10
1737425150000|2025-01-21 02:05:50|23333.88|23253.88|23344.43|23264.43|23345.47|23265.47|23333.88|23253.88|10
1737425160000|2025-01-21 02:06:00|23342.48|23262.48|23341.46|23261.46|23342.48|23262.48|23339.88|23259.88|10
1737425170000|2025-01-21 02:06:10|23343.25|23263.25|23342.56|23262.56|23347.12|23267.12|23342.56|23262.56|10
1737425180000|2025-01-21 02:06:20|23343.19|23263.19|23351.4|23271.4|23351.45|23271.45|23343.19|23263.19|10
1737425190000|2025-01-21 02:06:30|23349.49|23269.49|23359.62|23279.62|23359.62|23279.62|23348.45|23268.45|10
1737425200000|2025-01-21 02:06:40|23357.9|23277.9|23371.6|23291.6|23371.6|23291.6|23357.9|23277.9|10
1737425210000|2025-01-21 02:06:50|23369.44|23289.44|23373.32|23293.32|23373.32|23293.32|23369.44|23289.44|10
1737425220000|2025-01-21 02:07:00|23375.5|23295.5|23385.72|23305.72|23385.72|23305.72|23375.5|23295.5|10
1737425230000|2025-01-21 02:07:10|23385.69|23305.69|23387.37|23307.37|23388.88|23308.88|23385.04|23305.04|10
1737425240000|2025-01-21 02:07:20|23388.57|23308.57|23389.92|23309.92|23396.23|23316.23|23388.57|23308.57|10
1737425250000|2025-01-21 02:07:30|23389.77|23309.77|23365.91|23285.91|23389.77|23309.77|23365.91|23285.91|10
1737425260000|2025-01-21 02:07:40|23367.55|23287.55|23372.84|23292.84|23373.68|23293.68|23366.39|23286.39|10
1737425270000|2025-01-21 02:07:50|23369.67|23289.67|23374.69|23294.69|23374.69|23294.69|23369.67|23289.67|10
1737425280000|2025-01-21 02:08:00|23374.71|23294.71|23371.14|23291.14|23374.71|23294.71|23369.81|23289.81|10
1737425290000|2025-01-21 02:08:10|23371.61|23291.61|23356.95|23276.95|23371.61|23291.61|23356.95|23276.95|10
1737425300000|2025-01-21 02:08:20|23355.84|23275.84|23366.73|23286.73|23366.73|23286.73|23353.88|23273.88|10
1737425310000|2025-01-21 02:08:30|23367.95|23287.95|23371.81|23291.81|23375.23|23295.23|23367.95|23287.95|10
1737425320000|2025-01-21 02:08:40|23370.26|23290.26|23364.21|23284.21|23370.41|23290.41|23362.9|23282.9|10
1737425330000|2025-01-21 02:08:50|23367.4|23287.4|23382.2|23302.2|23383.47|23303.47|23367.4|23287.4|9
1737425340000|2025-01-21 02:09:00|23379.2|23299.2|23373.46|23293.46|23379.2|23299.2|23373.46|23293.46|10
1737425350000|2025-01-21 02:09:10|23369.31|23289.31|23363.7|23283.7|23369.31|23289.31|23363.7|23283.7|10
1737425360000|2025-01-21 02:09:20|23364.35|23284.35|23367.98|23287.98|23368.33|23288.33|23364.35|23284.35|10
1737425370000|2025-01-21 02:09:30|23366.43|23286.43|23367.15|23287.15|23369.16|23289.16|23364.77|23284.77|10
1737425380000|2025-01-21 02:09:40|23367.42|23287.42|23363.02|23283.02|23367.42|23287.42|23362.22|23282.22|10
1737425390000|2025-01-21 02:09:50|23363.21|23283.21|23371.73|23291.73|23374.87|23294.87|23363.21|23283.21|10
1737425400000|2025-01-21 02:10:00|23372.8|23292.8|23393.17|23313.17|23393.17|23313.17|23372.8|23292.8|10
1737425410000|2025-01-21 02:10:10|23391.5|23311.5|23412.76|23332.76|23412.76|23332.76|23391.5|23311.5|10
1737425420000|2025-01-21 02:10:20|23413.86|23333.86|23410.17|23330.17|23415.7|23335.7|23406.73|23326.73|9
1737425430000|2025-01-21 02:10:30|23410.92|23330.92|23432.63|23352.63|23432.63|23352.63|23410.92|23330.92|10
1737425440000|2025-01-21 02:10:40|23430.75|23350.75|23441.64|23361.64|23441.64|23361.64|23430.75|23350.75|10
1737425450000|2025-01-21 02:10:50|23442.58|23362.58|23456.54|23376.54|23456.54|23376.54|23442.55|23362.55|10
1737425460000|2025-01-21 02:11:00|23458.72|23378.72|23461.3|23381.3|23461.3|23381.3|23455.86|23375.86|10
1737425470000|2025-01-21 02:11:10|23461.47|23381.47|23462.28|23382.28|23463.38|23383.38|23461.47|23381.47|10
1737425480000|2025-01-21 02:11:20|23461|23381|23453.48|23373.48|23461|23381|23450.51|23370.51|10
1737425490000|2025-01-21 02:11:30|23453.38|23373.38|23458.48|23378.48|23461.32|23381.32|23453.38|23373.38|10
1737425500000|2025-01-21 02:11:40|23457.49|23377.49|23479.52|23399.52|23479.52|23399.52|23457.49|23377.49|10
1737425510000|2025-01-21 02:11:50|23479.69|23399.69|23502.09|23422.09|23502.09|23422.09|23479.69|23399.69|10
1737425520000|2025-01-21 02:12:00|23502.88|23422.88|23508.53|23428.53|23508.53|23428.53|23498.25|23418.25|10
1737425530000|2025-01-21 02:12:10|23506.7|23426.7|23509.57|23429.57|23510.97|23430.97|23506.7|23426.7|10
1737425540000|2025-01-21 02:12:20|23517.29|23437.29|23522.97|23442.97|23522.97|23442.97|23515.58|23435.58|10
1737425550000|2025-01-21 02:12:30|23525.52|23445.52|23540.93|23460.93|23540.93|23460.93|23525.15|23445.15|10
1737425560000|2025-01-21 02:12:40|23540.94|23460.94|23548.7|23468.7|23548.72|23468.72|23540.05|23460.05|9
1737425570000|2025-01-21 02:12:50|23548.99|23468.99|23548.94|23468.94|23549.79|23469.79|23545.5|23465.5|10
1737425580000|2025-01-21 02:13:00|23549.79|23469.79|23533.72|23453.72|23549.79|23469.79|23533.72|23453.72|10
1737425590000|2025-01-21 02:13:10|23538.52|23458.52|23530.22|23450.22|23539.07|23459.07|23530.22|23450.22|10
1737425600000|2025-01-21 02:13:20|23528.99|23448.99|23514.87|23434.87|23528.99|23448.99|23514.52|23434.52|10
1737425610000|2025-01-21 02:13:30|23515.16|23435.16|23523.34|23443.34|23524.49|23444.49|23515.16|23435.16|10
1737425620000|2025-01-21 02:13:40|23524.66|23444.66|23525.57|23445.57|23527.37|23447.37|23522.64|23442.64|10
1737425630000|2025-01-21 02:13:50|23525.37|23445.37|23520.81|23440.81|23525.37|23445.37|23520.81|23440.81|10
1737425640000|2025-01-21 02:14:00|23522.18|23442.18|23532.18|23452.18|23532.18|23452.18|23522.18|23442.18|10
1737425650000|2025-01-21 02:14:10|23534.59|23454.59|23530.75|23450.75|23538.17|23458.17|23530.75|23450.75|10
1737425660000|2025-01-21 02:14:20|23531.37|23451.37|23538.9|23458.9|23538.9|23458.9|23531.22|23451.22|10
1737425670000|2025-01-21 02:14:30|23539.95|23459.95|23543.87|23463.87|23543.87|23463.87|23539.95|23459.95|10
1737425680000|2025-01-21 02:14:40|23545.28|23465.28|23554.15|23474.15|23554.15|23474.15|23545.28|23465.28|10
1737425690000|2025-01-21 02:14:50|23556.11|23476.11|23565.29|23485.29|23565.45|23485.45|23555.75|23475.75|10
1737425700000|2025-01-21 02:15:00|23565.05|23485.05|23557.74|23477.74|23565.05|23485.05|23557.23|23477.23|10
1737425710000|2025-01-21 02:15:10|23558.53|23478.53|23556.03|23476.03|23559.1|23479.1|23555.88|23475.88|10
1737425720000|2025-01-21 02:15:20|23556.27|23476.27|23556.94|23476.94|23557.69|23477.69|23553.66|23473.66|10
1737425730000|2025-01-21 02:15:30|23554.39|23474.39|23541.42|23461.42|23554.39|23474.39|23541.42|23461.42|10
1737425740000|2025-01-21 02:15:40|23541.72|23461.72|23536.6|23456.6|23541.72|23461.72|23533.81|23453.81|10
1737425750000|2025-01-21 02:15:50|23536.93|23456.93|23523.16|23443.16|23537.88|23457.88|23523.16|23443.16|10
1737425760000|2025-01-21 02:16:00|23521.98|23441.98|23514.6|23434.6|23521.98|23441.98|23513.09|23433.09|10
1737425770000|2025-01-21 02:16:10|23512.8|23432.8|23498.8|23418.8|23512.8|23432.8|23498.8|23418.8|10
1737425780000|2025-01-21 02:16:20|23495.93|23415.93|23501.1|23421.1|23501.1|23421.1|23495.78|23415.78|10
1737425790000|2025-01-21 02:16:30|23501.91|23421.91|23490.96|23410.96|23501.91|23421.91|23490.96|23410.96|10
1737425800000|2025-01-21 02:16:40|23490.15|23410.15|23478.55|23398.55|23490.15|23410.15|23478.55|23398.55|10
1737425810000|2025-01-21 02:16:50|23477.71|23397.71|23482.02|23402.02|23482.02|23402.02|23471.57|23391.57|10
1737425820000|2025-01-21 02:17:00|23481.7|23401.7|23479.99|23399.99|23483.61|23403.61|23479.99|23399.99|10
1737425830000|2025-01-21 02:17:10|23479.92|23399.92|23469.97|23389.97|23479.92|23399.92|23469.97|23389.97|10
1737425840000|2025-01-21 02:17:20|23469.78|23389.78|23457.01|23377.01|23469.78|23389.78|23454.48|23374.48|10
1737425850000|2025-01-21 02:17:30|23459.87|23379.87|23485.53|23405.53|23485.53|23405.53|23459.87|23379.87|10
1737425860000|2025-01-21 02:17:40|23485.42|23405.42|23492.09|23412.09|23492.09|23412.09|23484.59|23404.59|10
1737425870000|2025-01-21 02:17:50|23492.02|23412.02|23490.21|23410.21|23492.02|23412.02|23490.21|23410.21|10
1737425880000|2025-01-21 02:18:00|23490.62|23410.62|23500.87|23420.87|23500.87|23420.87|23490.62|23410.62|10
1737425890000|2025-01-21 02:18:10|23500.02|23420.02|23501.71|23421.71|23501.71|23421.71|23497.99|23417.99|10
1737425900000|2025-01-21 02:18:20|23504.57|23424.57|23516.93|23436.93|23517.27|23437.27|23504.57|23424.57|10
1737425910000|2025-01-21 02:18:30|23516.88|23436.88|23527.37|23447.37|23527.37|23447.37|23513.65|23433.65|10
1737425920000|2025-01-21 02:18:40|23529.64|23449.64|23525.9|23445.9|23529.94|23449.94|23525.61|23445.61|10
1737425930000|2025-01-21 02:18:50|23526.03|23446.03|23526.46|23446.46|23529.61|23449.61|23526.03|23446.03|9
1737425940000|2025-01-21 02:19:00|23526.76|23446.76|23516.59|23436.59|23526.76|23446.76|23516.25|23436.25|10
1737425950000|2025-01-21 02:19:10|23517.47|23437.47|23520.06|23440.06|23520.06|23440.06|23517.47|23437.47|10
1737425960000|2025-01-21 02:19:20|23520.94|23440.94|23531.68|23451.68|23531.68|23451.68|23520.94|23440.94|10
1737425970000|2025-01-21 02:19:30|23525.84|23445.84|23527.47|23447.47|23530.4|23450.4|23525.84|23445.84|10
1737425980000|2025-01-21 02:19:40|23526.11|23446.11|23519.25|23439.25|23528.4|23448.4|23518.58|23438.58|10
1737425990000|2025-01-21 02:19:50|23518.62|23438.62|23520.74|23440.74|23520.74|23440.74|23517.81|23437.81|10
1737426000000|2025-01-21 02:20:00|23522.07|23442.07|23514.5|23434.5|23522.33|23442.33|23512.68|23432.68|10
1737426010000|2025-01-21 02:20:10|23513.61|23433.61|23511.79|23431.79|23513.61|23433.61|23511.13|23431.13|10
1737426020000|2025-01-21 02:20:20|23512.65|23432.65|23511.94|23431.94|23512.65|23432.65|23509.27|23429.27|10
1737426030000|2025-01-21 02:20:30|23510.58|23430.58|23509.09|23429.09|23510.68|23430.68|23505.64|23425.64|10
1737426040000|2025-01-21 02:20:40|23510.5|23430.5|23514|23434|23514.4|23434.4|23510.5|23430.5|10
1737426050000|2025-01-21 02:20:50|23516.98|23436.98|23524.57|23444.57|23524.57|23444.57|23515.5|23435.5|10
1737426060000|2025-01-21 02:21:00|23523.97|23443.97|23529.74|23449.74|23529.74|23449.74|23523.46|23443.46|10
1737426070000|2025-01-21 02:21:10|23529.28|23449.28|23530.83|23450.83|23531.17|23451.17|23528.62|23448.62|10
1737426080000|2025-01-21 02:21:20|23530.03|23450.03|23534.6|23454.6|23536.64|23456.64|23530.03|23450.03|10
1737426090000|2025-01-21 02:21:30|23534.12|23454.12|23533.4|23453.4|23534.12|23454.12|23531.59|23451.59|10
1737426100000|2025-01-21 02:21:40|23533.35|23453.35|23527.26|23447.26|23534.92|23454.92|23527.26|23447.26|10
1737426110000|2025-01-21 02:21:50|23527.49|23447.49|23519.26|23439.26|23527.49|23447.49|23519.26|23439.26|10
1737426120000|2025-01-21 02:22:00|23517.79|23437.79|23504.17|23424.17|23517.88|23437.88|23504.17|23424.17|10
1737426130000|2025-01-21 02:22:10|23501.74|23421.74|23494.12|23414.12|23501.74|23421.74|23494.12|23414.12|10
1737426140000|2025-01-21 02:22:20|23493.04|23413.04|23484.26|23404.26|23493.68|23413.68|23484.26|23404.26|10
1737426150000|2025-01-21 02:22:30|23484.63|23404.63|23483.38|23403.38|23485.31|23405.31|23483.32|23403.32|10
1737426160000|2025-01-21 02:22:40|23483.41|23403.41|23486.27|23406.27|23487.32|23407.32|23483.38|23403.38|10
1737426170000|2025-01-21 02:22:50|23486.01|23406.01|23481.88|23401.88|23486.1|23406.1|23480.73|23400.73|10
1737426180000|2025-01-21 02:23:00|23482.17|23402.17|23456.27|23376.27|23484.3|23404.3|23456.27|23376.27|10
1737426190000|2025-01-21 02:23:10|23454.91|23374.91|23450.88|23370.88|23454.91|23374.91|23447.63|23367.63|10
1737426200000|2025-01-21 02:23:20|23452.72|23372.72|23453.18|23373.18|23456.26|23376.26|23452.59|23372.59|10
1737426210000|2025-01-21 02:23:30|23453.05|23373.05|23460.78|23380.78|23460.78|23380.78|23452.55|23372.55|10
1737426220000|2025-01-21 02:23:40|23461.87|23381.87|23465.5|23385.5|23465.5|23385.5|23460.6|23380.6|10
1737426230000|2025-01-21 02:23:50|23467.76|23387.76|23469.07|23389.07|23469.66|23389.66|23465.51|23385.51|10
1737426240000|2025-01-21 02:24:00|23468.02|23388.02|23462.79|23382.79|23468.02|23388.02|23460|23380|9
1737426250000|2025-01-21 02:24:10|23462.72|23382.72|23482.51|23402.51|23482.51|23402.51|23462.72|23382.72|10
1737426260000|2025-01-21 02:24:20|23482.53|23402.53|23490.22|23410.22|23492.26|23412.26|23482.53|23402.53|10
1737426270000|2025-01-21 02:24:30|23489.32|23409.32|23484.76|23404.76|23489.32|23409.32|23482.13|23402.13|9
1737426280000|2025-01-21 02:24:40|23484.08|23404.08|23481.64|23401.64|23484.26|23404.26|23481.64|23401.64|10
1737426290000|2025-01-21 02:24:50|23481.24|23401.24|23480.01|23400.01|23481.72|23401.72|23480.01|23400.01|10
1737426300000|2025-01-21 02:25:00|23479.28|23399.28|23462.22|23382.22|23480.93|23400.93|23462.22|23382.22|10
1737426310000|2025-01-21 02:25:10|23459.35|23379.35|23459.95|23379.95|23460.67|23380.67|23454.73|23374.73|10
1737426320000|2025-01-21 02:25:20|23460.5|23380.5|23464.57|23384.57|23464.91|23384.91|23458.55|23378.55|10
1737426330000|2025-01-21 02:25:30|23464.71|23384.71|23464.24|23384.24|23464.71|23384.71|23461.27|23381.27|10
1737426340000|2025-01-21 02:25:40|23466.44|23386.44|23490.29|23410.29|23490.29|23410.29|23466.44|23386.44|10
1737426350000|2025-01-21 02:25:50|23491.22|23411.22|23515.92|23435.92|23515.92|23435.92|23491.22|23411.22|10
1737426360000|2025-01-21 02:26:00|23516.73|23436.73|23510.8|23430.8|23516.88|23436.88|23510.8|23430.8|9
1737426370000|2025-01-21 02:26:10|23511.62|23431.62|23507.29|23427.29|23514.38|23434.38|23507.29|23427.29|10
1737426380000|2025-01-21 02:26:20|23507.01|23427.01|23516.09|23436.09|23516.09|23436.09|23505.91|23425.91|10
1737426390000|2025-01-21 02:26:30|23517.05|23437.05|23522.09|23442.09|23522.81|23442.81|23517.05|23437.05|10
1737426400000|2025-01-21 02:26:40|23523.16|23443.16|23540.88|23460.88|23540.88|23460.88|23522.92|23442.92|10
1737426410000|2025-01-21 02:26:50|23538.63|23458.63|23539.5|23459.5|23539.5|23459.5|23535.57|23455.57|10
1737426420000|2025-01-21 02:27:00|23538.28|23458.28|23549.46|23469.46|23549.46|23469.46|23538.28|23458.28|10
1737426430000|2025-01-21 02:27:10|23549.96|23469.96|23572.07|23492.07|23572.07|23492.07|23549.82|23469.82|10
1737426440000|2025-01-21 02:27:20|23570.58|23490.58|23587.45|23507.45|23587.45|23507.45|23570.58|23490.58|10
1737426450000|2025-01-21 02:27:30|23587.1|23507.1|23596.88|23516.88|23596.88|23516.88|23587.1|23507.1|10
1737426460000|2025-01-21 02:27:40|23595.83|23515.83|23587.27|23507.27|23595.83|23515.83|23587.27|23507.27|10
1737426470000|2025-01-21 02:27:50|23587.05|23507.05|23587.83|23507.83|23587.83|23507.83|23585.21|23505.21|10
1737426480000|2025-01-21 02:28:00|23587.93|23507.93|23586.08|23506.08|23590.04|23510.04|23585.77|23505.77|10
1737426490000|2025-01-21 02:28:10|23585.72|23505.72|23583.2|23503.2|23586.53|23506.53|23583.2|23503.2|10
1737426500000|2025-01-21 02:28:20|23582.32|23502.32|23580.64|23500.64|23583.36|23503.36|23579.72|23499.72|10
1737426510000|2025-01-21 02:28:30|23580.89|23500.89|23580.75|23500.75|23583.88|23503.88|23580.75|23500.75|10
1737426520000|2025-01-21 02:28:40|23578.78|23498.78|23568.09|23488.09|23578.78|23498.78|23568.09|23488.09|10
1737426530000|2025-01-21 02:28:50|23568.2|23488.2|23553.14|23473.14|23568.2|23488.2|23553.14|23473.14|10
1737426540000|2025-01-21 02:29:00|23553.03|23473.03|23546.41|23466.41|23553.03|23473.03|23545.96|23465.96|10
1737426550000|2025-01-21 02:29:10|23546.48|23466.48|23543.73|23463.73|23546.74|23466.74|23543.73|23463.73|10
1737426560000|2025-01-21 02:29:20|23543.6|23463.6|23542.38|23462.38|23543.6|23463.6|23539.71|23459.71|10
1737426570000|2025-01-21 02:29:30|23542.03|23462.03|23534.11|23454.11|23542.03|23462.03|23534.11|23454.11|10
1737426580000|2025-01-21 02:29:40|23533.34|23453.34|23520.59|23440.59|23533.66|23453.66|23520.59|23440.59|10
1737426590000|2025-01-21 02:29:50|23520.37|23440.37|23524.57|23444.57|23524.57|23444.57|23520.37|23440.37|9
1737426600000|2025-01-21 02:30:00|23523.5|23443.5|23518.83|23438.83|23523.5|23443.5|23518.12|23438.12|9
1737426610000|2025-01-21 02:30:10|23518.3|23438.3|23511.02|23431.02|23518.3|23438.3|23511.02|23431.02|10
1737426620000|2025-01-21 02:30:20|23510.32|23430.32|23498|23418|23510.32|23430.32|23498|23418|10
1737426630000|2025-01-21 02:30:30|23496.84|23416.84|23487.72|23407.72|23497.64|23417.64|23487.72|23407.72|10
1737426640000|2025-01-21 02:30:40|23483.85|23403.85|23496.2|23416.2|23496.2|23416.2|23483.59|23403.59|10
1737426650000|2025-01-21 02:30:50|23496.45|23416.45|23505.42|23425.42|23505.42|23425.42|23496.45|23416.45|10
1737426660000|2025-01-21 02:31:00|23505.12|23425.12|23498.77|23418.77|23506.42|23426.42|23498.17|23418.17|10
1737426670000|2025-01-21 02:31:10|23498.69|23418.69|23497.45|23417.45|23501.9|23421.9|23497.45|23417.45|10
1737426680000|2025-01-21 02:31:20|23499|23419|23494.09|23414.09|23499|23419|23493.61|23413.61|10
1737426690000|2025-01-21 02:31:30|23493.12|23413.12|23485.81|23405.81|23493.12|23413.12|23485.81|23405.81|10
1737426700000|2025-01-21 02:31:40|23484.49|23404.49|23473.05|23393.05|23484.49|23404.49|23473.05|23393.05|10
1737426710000|2025-01-21 02:31:50|23474.5|23394.5|23475.14|23395.14|23477.26|23397.26|23474.5|23394.5|10
1737426720000|2025-01-21 02:32:00|23466.6|23386.6|23461.44|23381.44|23466.78|23386.78|23461.04|23381.04|10
1737426730000|2025-01-21 02:32:10|23461.47|23381.47|23461.29|23381.29|23462.49|23382.49|23459.68|23379.68|10
1737426740000|2025-01-21 02:32:20|23462.66|23382.66|23452.45|23372.45|23462.66|23382.66|23452.45|23372.45|10
1737426750000|2025-01-21 02:32:30|23454.22|23374.22|23450.88|23370.88|23454.22|23374.22|23449.58|23369.58|10
1737426760000|2025-01-21 02:32:40|23451.54|23371.54|23451.89|23371.89|23451.89|23371.89|23448.52|23368.52|10
1737426770000|2025-01-21 02:32:50|23451.55|23371.55|23459.78|23379.78|23461.31|23381.31|23451.55|23371.55|10
1737426780000|2025-01-21 02:33:00|23460|23380|23477.01|23397.01|23477.01|23397.01|23460|23380|10
1737426790000|2025-01-21 02:33:10|23480.78|23400.78|23491.42|23411.42|23491.42|23411.42|23477.69|23397.69|10
1737426800000|2025-01-21 02:33:20|23497.17|23417.17|23502.37|23422.37|23503.95|23423.95|23497.17|23417.17|10
1737426810000|2025-01-21 02:33:30|23504.83|23424.83|23506.81|23426.81|23506.81|23426.81|23502.29|23422.29|10
1737426820000|2025-01-21 02:33:40|23507.02|23427.02|23508.85|23428.85|23509.67|23429.67|23505.41|23425.41|10
1737426830000|2025-01-21 02:33:50|23508.15|23428.15|23522.83|23442.83|23522.83|23442.83|23507.71|23427.71|10
1737426840000|2025-01-21 02:34:00|23534.88|23454.88|23535.53|23455.53|23536.79|23456.79|23534.01|23454.01|10
1737426850000|2025-01-21 02:34:10|23532.79|23452.79|23535.83|23455.83|23536.13|23456.13|23532.79|23452.79|10
1737426860000|2025-01-21 02:34:20|23535.5|23455.5|23520.75|23440.75|23536.35|23456.35|23520.75|23440.75|10
1737426870000|2025-01-21 02:34:30|23519.44|23439.44|23515.1|23435.1|23522.61|23442.61|23515.1|23435.1|10
1737426880000|2025-01-21 02:34:40|23514.21|23434.21|23516.64|23436.64|23518.09|23438.09|23514.13|23434.13|10
1737426890000|2025-01-21 02:34:50|23517.89|23437.89|23522.57|23442.57|23522.67|23442.67|23517.89|23437.89|10
1737426900000|2025-01-21 02:35:00|23523.01|23443.01|23528.09|23448.09|23528.64|23448.64|23523.01|23443.01|10
1737426910000|2025-01-21 02:35:10|23528.34|23448.34|23530.95|23450.95|23530.95|23450.95|23527.67|23447.67|9
1737426920000|2025-01-21 02:35:20|23530.28|23450.28|23531.66|23451.66|23532.04|23452.04|23525.95|23445.95|10
1737426930000|2025-01-21 02:35:30|23530.9|23450.9|23533.08|23453.08|23533.63|23453.63|23530.9|23450.9|10
1737426940000|2025-01-21 02:35:40|23534.29|23454.29|23533.77|23453.77|23535.83|23455.83|23533.37|23453.37|10
1737426950000|2025-01-21 02:35:50|23534.64|23454.64|23542.14|23462.14|23542.14|23462.14|23534.64|23454.64|10
1737426960000|2025-01-21 02:36:00|23541.73|23461.73|23557.95|23477.95|23557.95|23477.95|23541.73|23461.73|10
1737426970000|2025-01-21 02:36:10|23559.24|23479.24|23566.81|23486.81|23566.81|23486.81|23559.24|23479.24|10
1737426980000|2025-01-21 02:36:20|23566.72|23486.72|23564.6|23484.6|23566.72|23486.72|23560.24|23480.24|10
1737426990000|2025-01-21 02:36:30|23565.92|23485.92|23575.89|23495.89|23575.89|23495.89|23565.92|23485.92|10
1737427000000|2025-01-21 02:36:40|23575.33|23495.33|23568.47|23488.47|23576.77|23496.77|23568.26|23488.26|10
1737427010000|2025-01-21 02:36:50|23567.29|23487.29|23570.09|23490.09|23571.52|23491.52|23567.29|23487.29|10
1737427020000|2025-01-21 02:37:00|23570.04|23490.04|23568.42|23488.42|23570.3|23490.3|23566.62|23486.62|10
1737427030000|2025-01-21 02:37:10|23568.74|23488.74|23564.72|23484.72|23568.74|23488.74|23564.72|23484.72|10
1737427040000|2025-01-21 02:37:20|23562.51|23482.51|23561.61|23481.61|23562.76|23482.76|23558.75|23478.75|10
1737427050000|2025-01-21 02:37:30|23561.75|23481.75|23544.17|23464.17|23563.56|23483.56|23544.17|23464.17|10
1737427060000|2025-01-21 02:37:40|23542.26|23462.26|23511.65|23431.65|23542.26|23462.26|23511.65|23431.65|10
1737427070000|2025-01-21 02:37:50|23510.79|23430.79|23504.57|23424.57|23510.79|23430.79|23504.57|23424.57|10
1737427080000|2025-01-21 02:38:00|23501.73|23421.73|23510.13|23430.13|23510.13|23430.13|23500.54|23420.54|9
1737427090000|2025-01-21 02:38:10|23511.67|23431.67|23513.23|23433.23|23513.23|23433.23|23508.93|23428.93|10
1737427100000|2025-01-21 02:38:20|23515.07|23435.07|23509.27|23429.27|23516.07|23436.07|23509.27|23429.27|10
1737427110000|2025-01-21 02:38:30|23509.94|23429.94|23504.81|23424.81|23509.94|23429.94|23502.82|23422.82|10
1737427120000|2025-01-21 02:38:40|23504.57|23424.57|23498.36|23418.36|23504.8|23424.8|23498.12|23418.12|10
1737427130000|2025-01-21 02:38:50|23498.32|23418.32|23497.9|23417.9|23499.18|23419.18|23496.55|23416.55|10
1737427140000|2025-01-21 02:39:00|23496.24|23416.24|23486.23|23406.23|23496.24|23416.24|23486.23|23406.23|10
1737427150000|2025-01-21 02:39:10|23485.85|23405.85|23482.92|23402.92|23486.53|23406.53|23481.98|23401.98|10
1737427160000|2025-01-21 02:39:20|23483.18|23403.18|23482.55|23402.55|23483.53|23403.53|23481.6|23401.6|10
1737427170000|2025-01-21 02:39:30|23482.33|23402.33|23490.24|23410.24|23490.24|23410.24|23482.33|23402.33|10
1737427180000|2025-01-21 02:39:40|23491.36|23411.36|23495.07|23415.07|23495.07|23415.07|23490.93|23410.93|10
1737427190000|2025-01-21 02:39:50|23495.96|23415.96|23499.51|23419.51|23500.72|23420.72|23495.96|23415.96|10
1737427200000|2025-01-21 02:40:00|23499.34|23419.34|23497.47|23417.47|23499.64|23419.64|23496.2|23416.2|10
1737427210000|2025-01-21 02:40:10|23498.12|23418.12|23496.45|23416.45|23500.39|23420.39|23496.13|23416.13|10
1737427220000|2025-01-21 02:40:20|23496.67|23416.67|23502.08|23422.08|23502.08|23422.08|23496.05|23416.05|10
1737427230000|2025-01-21 02:40:30|23501.28|23421.28|23506.66|23426.66|23506.66|23426.66|23499.8|23419.8|10
1737427240000|2025-01-21 02:40:40|23507.1|23427.1|23505.92|23425.92|23510.36|23430.36|23505.92|23425.92|10
1737427250000|2025-01-21 02:40:50|23505.96|23425.96|23507.2|23427.2|23507.2|23427.2|23505.28|23425.28|10
1737427260000|2025-01-21 02:41:00|23507.13|23427.13|23499.78|23419.78|23507.13|23427.13|23499.13|23419.13|10
1737427270000|2025-01-21 02:41:10|23499.34|23419.34|23511.21|23431.21|23511.21|23431.21|23498.22|23418.22|10
1737427280000|2025-01-21 02:41:20|23512.82|23432.82|23506.51|23426.51|23512.82|23432.82|23505.68|23425.68|10
1737427290000|2025-01-21 02:41:30|23505.72|23425.72|23507.54|23427.54|23510.41|23430.41|23505.72|23425.72|10
1737427300000|2025-01-21 02:41:40|23506.54|23426.54|23496.38|23416.38|23506.54|23426.54|23496.38|23416.38|10
1737427310000|2025-01-21 02:41:50|23497.62|23417.62|23494.73|23414.73|23497.65|23417.65|23494.73|23414.73|10
1737427320000|2025-01-21 02:42:00|23494.46|23414.46|23484.53|23404.53|23494.46|23414.46|23484.53|23404.53|10
1737427330000|2025-01-21 02:42:10|23484.68|23404.68|23483.01|23403.01|23485.44|23405.44|23482.37|23402.37|10
1737427340000|2025-01-21 02:42:20|23483.99|23403.99|23488.06|23408.06|23488.06|23408.06|23483.55|23403.55|10
1737427350000|2025-01-21 02:42:30|23487.15|23407.15|23485.86|23405.86|23487.15|23407.15|23484.57|23404.57|10
1737427360000|2025-01-21 02:42:40|23485.21|23405.21|23480.86|23400.86|23485.22|23405.22|23480.86|23400.86|10
1737427370000|2025-01-21 02:42:50|23480.22|23400.22|23477.35|23397.35|23480.22|23400.22|23477.35|23397.35|10
1737427380000|2025-01-21 02:43:00|23477.91|23397.91|23476.64|23396.64|23479.1|23399.1|23476.44|23396.44|10
1737427390000|2025-01-21 02:43:10|23478.03|23398.03|23468.4|23388.4|23479.54|23399.54|23467.89|23387.89|10
1737427400000|2025-01-21 02:43:20|23468.51|23388.51|23459.41|23379.41|23468.51|23388.51|23457.68|23377.68|9
1737427410000|2025-01-21 02:43:30|23457.71|23377.71|23448.85|23368.85|23457.71|23377.71|23448.85|23368.85|10
1737427420000|2025-01-21 02:43:40|23445.5|23365.5|23436.61|23356.61|23445.5|23365.5|23436.61|23356.61|10
1737427430000|2025-01-21 02:43:50|23433.76|23353.76|23428.37|23348.37|23433.76|23353.76|23428.37|23348.37|10
1737427440000|2025-01-21 02:44:00|23428.39|23348.39|23402.63|23322.63|23428.39|23348.39|23402.63|23322.63|10
1737427450000|2025-01-21 02:44:10|23401.26|23321.26|23397.86|23317.86|23401.26|23321.26|23397.86|23317.86|9
1737427460000|2025-01-21 02:44:20|23398.39|23318.39|23407.53|23327.53|23407.53|23327.53|23398.39|23318.39|10
1737427470000|2025-01-21 02:44:30|23406.81|23326.81|23402.53|23322.53|23407.75|23327.75|23402.53|23322.53|10
1737427480000|2025-01-21 02:44:40|23401.93|23321.93|23401.73|23321.73|23404.29|23324.29|23401.5|23321.5|10
1737427490000|2025-01-21 02:44:50|23400.69|23320.69|23406.82|23326.82|23410.2|23330.2|23400.69|23320.69|10
1737427500000|2025-01-21 02:45:00|23409.02|23329.02|23412.34|23332.34|23413.64|23333.64|23408.95|23328.95|10
1737427510000|2025-01-21 02:45:10|23411.62|23331.62|23400.64|23320.64|23411.62|23331.62|23400.64|23320.64|10
1737427520000|2025-01-21 02:45:20|23399.41|23319.41|23391.74|23311.74|23399.41|23319.41|23391.74|23311.74|10
1737427530000|2025-01-21 02:45:30|23391.57|23311.57|23393.87|23313.87|23393.87|23313.87|23390.06|23310.06|10
1737427540000|2025-01-21 02:45:40|23394.59|23314.59|23386.53|23306.53|23394.59|23314.59|23386.53|23306.53|10
1737427550000|2025-01-21 02:45:50|23387.04|23307.04|23383.05|23303.05|23387.04|23307.04|23381.93|23301.93|10
1737427560000|2025-01-21 02:46:00|23382.45|23302.45|23374.93|23294.93|23385.25|23305.25|23374.93|23294.93|10
1737427570000|2025-01-21 02:46:10|23375.42|23295.42|23353.99|23273.99|23375.84|23295.84|23353.99|23273.99|10
1737427580000|2025-01-21 02:46:20|23352.36|23272.36|23338.76|23258.76|23352.36|23272.36|23338.76|23258.76|10
1737427590000|2025-01-21 02:46:30|23338.97|23258.97|23338.17|23258.17|23340.96|23260.96|23337.99|23257.99|10
1737427600000|2025-01-21 02:46:40|23337.04|23257.04|23337.68|23257.68|23338.47|23258.47|23336.41|23256.41|10
1737427610000|2025-01-21 02:46:50|23337.44|23257.44|23338.86|23258.86|23338.86|23258.86|23336.69|23256.69|10
1737427620000|2025-01-21 02:47:00|23339.68|23259.68|23345.82|23265.82|23345.82|23265.82|23339.68|23259.68|10
1737427630000|2025-01-21 02:47:10|23346.29|23266.29|23343.33|23263.33|23347.65|23267.65|23343.33|23263.33|10
1737427640000|2025-01-21 02:47:20|23344.65|23264.65|23346.3|23266.3|23347.17|23267.17|23340.76|23260.76|10
1737427650000|2025-01-21 02:47:30|23345.12|23265.12|23350.29|23270.29|23350.29|23270.29|23343.06|23263.06|10
1737427660000|2025-01-21 02:47:40|23350.09|23270.09|23380.51|23300.51|23380.51|23300.51|23350.09|23270.09|10
1737427670000|2025-01-21 02:47:50|23382.29|23302.29|23386.06|23306.06|23386.06|23306.06|23380.65|23300.65|10
1737427680000|2025-01-21 02:48:00|23387.31|23307.31|23382.75|23302.75|23387.31|23307.31|23381.1|23301.1|10
1737427690000|2025-01-21 02:48:10|23384.09|23304.09|23388.36|23308.36|23389.05|23309.05|23383.13|23303.13|10
1737427700000|2025-01-21 02:48:20|23388.82|23308.82|23394.16|23314.16|23394.16|23314.16|23388.82|23308.82|10
1737427710000|2025-01-21 02:48:30|23395.55|23315.55|23390.88|23310.88|23395.55|23315.55|23390.6|23310.6|10
1737427720000|2025-01-21 02:48:40|23391.1|23311.1|23394.35|23314.35|23394.35|23314.35|23390.32|23310.32|10
1737427730000|2025-01-21 02:48:50|23394.48|23314.48|23401.83|23321.83|23401.83|23321.83|23394.48|23314.48|10
1737427740000|2025-01-21 02:49:00|23402.38|23322.38|23415.1|23335.1|23415.1|23335.1|23401.15|23321.15|10
1737427750000|2025-01-21 02:49:10|23416.4|23336.4|23425.48|23345.48|23425.48|23345.48|23416.4|23336.4|10
1737427760000|2025-01-21 02:49:20|23425.61|23345.61|23427.34|23347.34|23428.27|23348.27|23425.61|23345.61|10
1737427770000|2025-01-21 02:49:30|23427.47|23347.47|23438.15|23358.15|23439.03|23359.03|23427.47|23347.47|10
1737427780000|2025-01-21 02:49:40|23439.87|23359.87|23438.74|23358.74|23441.84|23361.84|23438.27|23358.27|10
1737427790000|2025-01-21 02:49:50|23439.3|23359.3|23450.16|23370.16|23450.16|23370.16|23439.3|23359.3|10
1737427800000|2025-01-21 02:50:00|23450.93|23370.93|23456.12|23376.12|23456.12|23376.12|23450.93|23370.93|10
1737427810000|2025-01-21 02:50:10|23456.92|23376.92|23464.59|23384.59|23464.86|23384.86|23456.09|23376.09|10
1737427820000|2025-01-21 02:50:20|23465.37|23385.37|23474.24|23394.24|23474.24|23394.24|23465.37|23385.37|10
1737427830000|2025-01-21 02:50:30|23474.19|23394.19|23484.87|23404.87|23484.87|23404.87|23474.06|23394.06|10
1737427840000|2025-01-21 02:50:40|23487.24|23407.24|23495.7|23415.7|23495.7|23415.7|23486.51|23406.51|10
1737427850000|2025-01-21 02:50:50|23498|23418|23508.81|23428.81|23511.69|23431.69|23498|23418|10
1737427860000|2025-01-21 02:51:00|23508.41|23428.41|23513.81|23433.81|23513.81|23433.81|23507.75|23427.75|10
1737427870000|2025-01-21 02:51:10|23513.13|23433.13|23518.81|23438.81|23518.81|23438.81|23512.1|23432.1|10
1737427880000|2025-01-21 02:51:20|23518.58|23438.58|23502.84|23422.84|23518.58|23438.58|23501.23|23421.23|10
1737427890000|2025-01-21 02:51:30|23502.27|23422.27|23507.45|23427.45|23508.71|23428.71|23502.27|23422.27|10
1737427900000|2025-01-21 02:51:40|23507.54|23427.54|23515.31|23435.31|23515.84|23435.84|23507.47|23427.47|10
1737427910000|2025-01-21 02:51:50|23515.55|23435.55|23521.4|23441.4|23521.4|23441.4|23515.55|23435.55|10
1737427920000|2025-01-21 02:52:00|23521.75|23441.75|23534.18|23454.18|23534.18|23454.18|23521.75|23441.75|10
1737427930000|2025-01-21 02:52:10|23534.86|23454.86|23526.11|23446.11|23536.32|23456.32|23526.11|23446.11|10
1737427940000|2025-01-21 02:52:20|23523.2|23443.2|23519.06|23439.06|23524.73|23444.73|23519.06|23439.06|10
1737427950000|2025-01-21 02:52:30|23520.05|23440.05|23538.14|23458.14|23538.14|23458.14|23520.05|23440.05|10
1737427960000|2025-01-21 02:52:40|23537.91|23457.91|23547.17|23467.17|23547.17|23467.17|23537.91|23457.91|10
1737427970000|2025-01-21 02:52:50|23547.48|23467.48|23548.74|23468.74|23548.74|23468.74|23545.87|23465.87|10
1737427980000|2025-01-21 02:53:00|23547.67|23467.67|23545.25|23465.25|23548.2|23468.2|23544.15|23464.15|9
1737427990000|2025-01-21 02:53:10|23545.61|23465.61|23545.84|23465.84|23547.05|23467.05|23545.61|23465.61|10
1737428000000|2025-01-21 02:53:20|23545.6|23465.6|23543.76|23463.76|23546.96|23466.96|23543.76|23463.76|10
1737428010000|2025-01-21 02:53:30|23546.23|23466.23|23551.87|23471.87|23551.87|23471.87|23546.23|23466.23|10
1737428020000|2025-01-21 02:53:40|23554.1|23474.1|23556.64|23476.64|23558.74|23478.74|23553.75|23473.75|10
1737428030000|2025-01-21 02:53:50|23555.58|23475.58|23565.49|23485.49|23565.49|23485.49|23554.57|23474.57|10
1737428040000|2025-01-21 02:54:00|23565.92|23485.92|23555.75|23475.75|23565.92|23485.92|23555.75|23475.75|10
1737428050000|2025-01-21 02:54:10|23554.53|23474.53|23547.22|23467.22|23554.53|23474.53|23547.22|23467.22|10
1737428060000|2025-01-21 02:54:20|23545.9|23465.9|23551.47|23471.47|23551.47|23471.47|23545.9|23465.9|10
1737428070000|2025-01-21 02:54:30|23552.36|23472.36|23555.6|23475.6|23555.6|23475.6|23549.75|23469.75|10
1737428080000|2025-01-21 02:54:40|23555.34|23475.34|23551.12|23471.12|23557.89|23477.89|23550.47|23470.47|9
1737428090000|2025-01-21 02:54:50|23551.29|23471.29|23555.52|23475.52|23555.52|23475.52|23551.29|23471.29|10
1737428100000|2025-01-21 02:55:00|23555.34|23475.34|23557.95|23477.95|23557.95|23477.95|23554.04|23474.04|10
1737428110000|2025-01-21 02:55:10|23559.13|23479.13|23553.31|23473.31|23559.93|23479.93|23552.01|23472.01|10
1737428120000|2025-01-21 02:55:20|23552.68|23472.68|23542.96|23462.96|23553.58|23473.58|23542.96|23462.96|10
1737428130000|2025-01-21 02:55:30|23540.23|23460.23|23535.61|23455.61|23542.07|23462.07|23535.61|23455.61|10
1737428140000|2025-01-21 02:55:40|23535.5|23455.5|23535.5|23455.5|23535.5|23455.5|23534.11|23454.11|10
1737428150000|2025-01-21 02:55:50|23535|23455|23536.86|23456.86|23536.86|23456.86|23534.38|23454.38|9
1737428160000|2025-01-21 02:56:00|23539.18|23459.18|23544.41|23464.41|23544.41|23464.41|23537.73|23457.73|10
1737428170000|2025-01-21 02:56:10|23544.37|23464.37|23540.82|23460.82|23544.6|23464.6|23539.09|23459.09|10
1737428180000|2025-01-21 02:56:20|23542.07|23462.07|23549.25|23469.25|23549.25|23469.25|23542.07|23462.07|10
1737428190000|2025-01-21 02:56:30|23548.95|23468.95|23570.99|23490.99|23577.44|23497.44|23548.95|23468.95|10
1737428200000|2025-01-21 02:56:40|23571.5|23491.5|23565.6|23485.6|23571.5|23491.5|23564.87|23484.87|10
1737428210000|2025-01-21 02:56:50|23564.95|23484.95|23567.17|23487.17|23567.6|23487.6|23564.95|23484.95|10
1737428220000|2025-01-21 02:57:00|23568.15|23488.15|23571.55|23491.55|23571.55|23491.55|23565.84|23485.84|10
1737428230000|2025-01-21 02:57:10|23572.37|23492.37|23574.38|23494.38|23574.57|23494.57|23572.21|23492.21|10
1737428240000|2025-01-21 02:57:20|23570.48|23490.48|23570.13|23490.13|23570.74|23490.74|23570.05|23490.05|10
1737428250000|2025-01-21 02:57:30|23570.11|23490.11|23571.09|23491.09|23572.02|23492.02|23570.11|23490.11|9
1737428260000|2025-01-21 02:57:40|23571.14|23491.14|23568.62|23488.62|23571.46|23491.46|23568.62|23488.62|9
1737428270000|2025-01-21 02:57:50|23568.29|23488.29|23564.66|23484.66|23568.29|23488.29|23564.6|23484.6|10
1737428280000|2025-01-21 02:58:00|23566.14|23486.14|23565.55|23485.55|23566.15|23486.15|23564.59|23484.59|10
1737428290000|2025-01-21 02:58:10|23564.22|23484.22|23572.76|23492.76|23572.76|23492.76|23563.6|23483.6|10
1737428300000|2025-01-21 02:58:20|23573.07|23493.07|23562.5|23482.5|23573.07|23493.07|23561.77|23481.77|10
1737428310000|2025-01-21 02:58:30|23562.19|23482.19|23564.41|23484.41|23564.41|23484.41|23562.11|23482.11|10
1737428320000|2025-01-21 02:58:40|23565.68|23485.68|23568.49|23488.49|23568.6|23488.6|23565.68|23485.68|10
1737428330000|2025-01-21 02:58:50|23567.15|23487.15|23580.01|23500.01|23580.01|23500.01|23567.15|23487.15|10
1737428340000|2025-01-21 02:59:00|23581.83|23501.83|23585.53|23505.53|23585.53|23505.53|23581.82|23501.82|8
1737428350000|2025-01-21 02:59:10|23585.65|23505.65|23582.92|23502.92|23586.66|23506.66|23582.55|23502.55|10
1737428360000|2025-01-21 02:59:20|23583.24|23503.24|23581.68|23501.68|23583.24|23503.24|23580.69|23500.69|9
1737428370000|2025-01-21 02:59:30|23582.89|23502.89|23587.65|23507.65|23587.91|23507.91|23582.61|23502.61|10
1737428380000|2025-01-21 02:59:40|23587.86|23507.86|23589.65|23509.65|23591.84|23511.84|23587.73|23507.73|10
1737428390000|2025-01-21 02:59:50|23589.64|23509.64|23590.92|23510.92|23591.51|23511.51|23589.64|23509.64|10
1737428400000|2025-01-21 03:00:00|23590.82|23510.82|23585.81|23505.81|23590.82|23510.82|23584.2|23504.2|10
1737428410000|2025-01-21 03:00:10|23584.57|23504.57|23586.23|23506.23|23586.41|23506.41|23583.43|23503.43|10
1737428420000|2025-01-21 03:00:20|23585.45|23505.45|23575.48|23495.48|23585.45|23505.45|23575.48|23495.48|10
1737428430000|2025-01-21 03:00:30|23575.12|23495.12|23559.73|23479.73|23575.12|23495.12|23559.73|23479.73|10
1737428440000|2025-01-21 03:00:40|23559.02|23479.02|23561.59|23481.59|23561.59|23481.59|23558.59|23478.59|10
1737428450000|2025-01-21 03:00:50|23561.05|23481.05|23568.88|23488.88|23568.88|23488.88|23560.52|23480.52|10
1737428460000|2025-01-21 03:01:00|23569.55|23489.55|23568.62|23488.62|23569.79|23489.79|23563.25|23483.25|10
1737428470000|2025-01-21 03:01:10|23571.3|23491.3|23561.87|23481.87|23572.96|23492.96|23561.87|23481.87|10
1737428480000|2025-01-21 03:01:20|23559.95|23479.95|23552.5|23472.5|23560.7|23480.7|23552.5|23472.5|10
1737428490000|2025-01-21 03:01:30|23552.55|23472.55|23548.96|23468.96|23552.76|23472.76|23548.96|23468.96|10
1737428500000|2025-01-21 03:01:40|23550.1|23470.1|23543.04|23463.04|23550.1|23470.1|23543.04|23463.04|10
1737428510000|2025-01-21 03:01:50|23542.24|23462.24|23541.6|23461.6|23543.25|23463.25|23540.41|23460.41|10
1737428520000|2025-01-21 03:02:00|23541.8|23461.8|23535.79|23455.79|23541.91|23461.91|23535.79|23455.79|10
1737428530000|2025-01-21 03:02:10|23534.6|23454.6|23533.73|23453.73|23534.66|23454.66|23531.88|23451.88|10
1737428540000|2025-01-21 03:02:20|23534.31|23454.31|23535.07|23455.07|23535.07|23455.07|23533.11|23453.11|10
1737428550000|2025-01-21 03:02:30|23537.21|23457.21|23548.61|23468.61|23548.61|23468.61|23537.21|23457.21|10
1737428560000|2025-01-21 03:02:40|23548.37|23468.37|23553.67|23473.67|23553.67|23473.67|23548.37|23468.37|10
1737428570000|2025-01-21 03:02:50|23553.58|23473.58|23561.9|23481.9|23562.3|23482.3|23553.58|23473.58|10
1737428580000|2025-01-21 03:03:00|23566.15|23486.15|23574.69|23494.69|23574.69|23494.69|23566.15|23486.15|10
1737428590000|2025-01-21 03:03:10|23577.7|23497.7|23583.12|23503.12|23584.33|23504.33|23577.7|23497.7|10
1737428600000|2025-01-21 03:03:20|23582.71|23502.71|23574.69|23494.69|23582.71|23502.71|23574.69|23494.69|10
1737428610000|2025-01-21 03:03:30|23573.11|23493.11|23568.4|23488.4|23573.11|23493.11|23568.4|23488.4|10
1737428620000|2025-01-21 03:03:40|23566.68|23486.68|23569.88|23489.88|23569.88|23489.88|23566.28|23486.28|10
1737428630000|2025-01-21 03:03:50|23570.28|23490.28|23578.48|23498.48|23578.57|23498.57|23570.28|23490.28|10
1737428640000|2025-01-21 03:04:00|23578.34|23498.34|23593.14|23513.14|23593.14|23513.14|23578.34|23498.34|10
1737428650000|2025-01-21 03:04:10|23593.09|23513.09|23602.27|23522.27|23602.27|23522.27|23593.09|23513.09|10
1737428660000|2025-01-21 03:04:20|23603.59|23523.59|23609.09|23529.09|23609.09|23529.09|23603.59|23523.59|10
1737428670000|2025-01-21 03:04:30|23608.34|23528.34|23604.28|23524.28|23608.76|23528.76|23603.9|23523.9|10
1737428680000|2025-01-21 03:04:40|23604.36|23524.36|23604.6|23524.6|23604.6|23524.6|23603.97|23523.97|10
1737428690000|2025-01-21 03:04:50|23606.15|23526.15|23606.17|23526.17|23607.76|23527.76|23604.78|23524.78|9
1737428700000|2025-01-21 03:05:00|23606.21|23526.21|23605.3|23525.3|23609.46|23529.46|23605.3|23525.3|10
1737428710000|2025-01-21 03:05:10|23604.16|23524.16|23592.22|23512.22|23604.16|23524.16|23592.03|23512.03|10
1737428720000|2025-01-21 03:05:20|23593.14|23513.14|23579.28|23499.28|23593.62|23513.62|23579.28|23499.28|10
1737428730000|2025-01-21 03:05:30|23578.31|23498.31|23577.45|23497.45|23579.46|23499.46|23576.51|23496.51|10
1737428740000|2025-01-21 03:05:40|23576.8|23496.8|23574.34|23494.34|23576.88|23496.88|23573.3|23493.3|10
1737428750000|2025-01-21 03:05:50|23572.26|23492.26|23573.44|23493.44|23573.66|23493.66|23572.26|23492.26|10
1737428760000|2025-01-21 03:06:00|23574.23|23494.23|23579.22|23499.22|23579.22|23499.22|23571.93|23491.93|10
1737428770000|2025-01-21 03:06:10|23579.55|23499.55|23585.93|23505.93|23585.93|23505.93|23577.77|23497.77|10
1737428780000|2025-01-21 03:06:20|23587.03|23507.03|23586.8|23506.8|23587.45|23507.45|23586.1|23506.1|10
1737428790000|2025-01-21 03:06:30|23587.16|23507.16|23589.47|23509.47|23589.47|23509.47|23586.11|23506.11|10
1737428800000|2025-01-21 03:06:40|23589.3|23509.3|23592.68|23512.68|23592.68|23512.68|23589.3|23509.3|10
1737428810000|2025-01-21 03:06:50|23593.62|23513.62|23587.91|23507.91|23593.62|23513.62|23587.91|23507.91|10
1737428820000|2025-01-21 03:07:00|23587.83|23507.83|23580.46|23500.46|23589.13|23509.13|23580.46|23500.46|10
1737428830000|2025-01-21 03:07:10|23579.29|23499.29|23577.83|23497.83|23579.29|23499.29|23573.82|23493.82|10
1737428840000|2025-01-21 03:07:20|23579.19|23499.19|23586.63|23506.63|23586.63|23506.63|23578.92|23498.92|10
1737428850000|2025-01-21 03:07:30|23588.2|23508.2|23592.69|23512.69|23592.69|23512.69|23587.86|23507.86|10
1737428860000|2025-01-21 03:07:40|23594.09|23514.09|23597.2|23517.2|23597.38|23517.38|23593.01|23513.01|10
1737428870000|2025-01-21 03:07:50|23597.4|23517.4|23600.1|23520.1|23600.64|23520.64|23597.35|23517.35|9
1737428880000|2025-01-21 03:08:00|23598.38|23518.38|23595.92|23515.92|23601.26|23521.26|23595.46|23515.46|10
1737428890000|2025-01-21 03:08:10|23596.42|23516.42|23600.04|23520.04|23600.77|23520.77|23595.75|23515.75|10
1737428900000|2025-01-21 03:08:20|23599.92|23519.92|23596.2|23516.2|23599.92|23519.92|23596.2|23516.2|10
1737428910000|2025-01-21 03:08:30|23595.9|23515.9|23602.07|23522.07|23602.07|23522.07|23595.9|23515.9|10
1737428920000|2025-01-21 03:08:40|23602.41|23522.41|23609.23|23529.23|23610.09|23530.09|23602.41|23522.41|10
1737428930000|2025-01-21 03:08:50|23610.61|23530.61|23604.58|23524.58|23611.87|23531.87|23604.58|23524.58|10
1737428940000|2025-01-21 03:09:00|23604.38|23524.38|23600.85|23520.85|23606.61|23526.61|23600.85|23520.85|10
1737428950000|2025-01-21 03:09:10|23600.94|23520.94|23590.94|23510.94|23600.94|23520.94|23590.93|23510.93|10
1737428960000|2025-01-21 03:09:20|23590.63|23510.63|23592.95|23512.95|23592.95|23512.95|23590.4|23510.4|10
1737428970000|2025-01-21 03:09:30|23593.88|23513.88|23582.42|23502.42|23594.85|23514.85|23582.42|23502.42|10
1737428980000|2025-01-21 03:09:40|23582.15|23502.15|23581.42|23501.42|23582.15|23502.15|23580.43|23500.43|10
1737428990000|2025-01-21 03:09:50|23581.74|23501.74|23586.92|23506.92|23586.92|23506.92|23581.09|23501.09|10
1737429000000|2025-01-21 03:10:00|23586.56|23506.56|23588.95|23508.95|23590.59|23510.59|23585.97|23505.97|10
1737429010000|2025-01-21 03:10:10|23590.48|23510.48|23601.13|23521.13|23603.2|23523.2|23590.48|23510.48|10
1737429020000|2025-01-21 03:10:20|23601.65|23521.65|23623.69|23543.69|23623.87|23543.87|23601.65|23521.65|10
1737429030000|2025-01-21 03:10:30|23623.83|23543.83|23632.31|23552.31|23632.31|23552.31|23623.83|23543.83|10
1737429040000|2025-01-21 03:10:40|23633.2|23553.2|23632.52|23552.52|23635.06|23555.06|23632.31|23552.31|10
1737429050000|2025-01-21 03:10:50|23632.62|23552.62|23640.8|23560.8|23640.8|23560.8|23632.62|23552.62|10
1737429060000|2025-01-21 03:11:00|23640.97|23560.97|23645.61|23565.61|23645.65|23565.65|23640.97|23560.97|10
1737429070000|2025-01-21 03:11:10|23645.66|23565.66|23639.67|23559.67|23646.3|23566.3|23638.71|23558.71|10
1737429080000|2025-01-21 03:11:20|23640.67|23560.67|23636.45|23556.45|23641.11|23561.11|23636.45|23556.45|9
1737429090000|2025-01-21 03:11:30|23634.04|23554.04|23631.58|23551.58|23634.04|23554.04|23631.43|23551.43|10
1737429100000|2025-01-21 03:11:40|23632.02|23552.02|23642.03|23562.03|23642.99|23562.99|23632.02|23552.02|10
1737429110000|2025-01-21 03:11:50|23642.12|23562.12|23644.26|23564.26|23649.18|23569.18|23642.12|23562.12|10
1737429120000|2025-01-21 03:12:00|23645.07|23565.07|23646.79|23566.79|23648.75|23568.75|23644.48|23564.48|10
1737429130000|2025-01-21 03:12:10|23646.39|23566.39|23650.08|23570.08|23650.08|23570.08|23645.27|23565.27|10
1737429140000|2025-01-21 03:12:20|23650.07|23570.07|23661.78|23581.78|23661.78|23581.78|23650.07|23570.07|10
1737429150000|2025-01-21 03:12:30|23662.33|23582.33|23661.14|23581.14|23666.58|23586.58|23661.14|23581.14|10
1737429160000|2025-01-21 03:12:40|23660.43|23580.43|23653.37|23573.37|23660.43|23580.43|23653.37|23573.37|10
1737429170000|2025-01-21 03:12:50|23652.34|23572.34|23648.64|23568.64|23652.34|23572.34|23648.53|23568.53|10
1737429180000|2025-01-21 03:13:00|23648.75|23568.75|23640.29|23560.29|23648.75|23568.75|23640.07|23560.07|10
1737429190000|2025-01-21 03:13:10|23640.1|23560.1|23631.09|23551.09|23640.1|23560.1|23631.09|23551.09|10
1737429200000|2025-01-21 03:13:20|23630.86|23550.86|23627.52|23547.52|23631.39|23551.39|23627.52|23547.52|10
1737429210000|2025-01-21 03:13:30|23627.41|23547.41|23626.57|23546.57|23627.41|23547.41|23624.46|23544.46|10
1737429220000|2025-01-21 03:13:40|23621.94|23541.94|23618.92|23538.92|23621.94|23541.94|23618.64|23538.64|10
1737429230000|2025-01-21 03:13:50|23617.22|23537.22|23614.13|23534.13|23617.22|23537.22|23613.17|23533.17|10
1737429240000|2025-01-21 03:14:00|23614.14|23534.14|23619.36|23539.36|23619.39|23539.39|23612.43|23532.43|10
1737429250000|2025-01-21 03:14:10|23619.9|23539.9|23620.31|23540.31|23620.31|23540.31|23618.19|23538.19|10
1737429260000|2025-01-21 03:14:20|23619.89|23539.89|23615.98|23535.98|23619.89|23539.89|23615.92|23535.92|10
1737429270000|2025-01-21 03:14:30|23616.7|23536.7|23617.68|23537.68|23618.36|23538.36|23616.7|23536.7|10
1737429280000|2025-01-21 03:14:40|23617.04|23537.04|23622.8|23542.8|23622.8|23542.8|23617.04|23537.04|10
1737429290000|2025-01-21 03:14:50|23621.9|23541.9|23613.36|23533.36|23623.71|23543.71|23613.01|23533.01|10
1737429300000|2025-01-21 03:15:00|23613.82|23533.82|23605.81|23525.81|23613.93|23533.93|23605.08|23525.08|10
1737429310000|2025-01-21 03:15:10|23605.33|23525.33|23595.52|23515.52|23605.33|23525.33|23595.36|23515.36|10
1737429320000|2025-01-21 03:15:20|23594.59|23514.59|23591.2|23511.2|23594.59|23514.59|23590.55|23510.55|10
1737429330000|2025-01-21 03:15:30|23589.8|23509.8|23585.09|23505.09|23589.84|23509.84|23585.09|23505.09|10
1737429340000|2025-01-21 03:15:40|23584.72|23504.72|23583.03|23503.03|23585.26|23505.26|23583.03|23503.03|10
1737429350000|2025-01-21 03:15:50|23583.83|23503.83|23582.9|23502.9|23584.56|23504.56|23582.9|23502.9|10
1737429360000|2025-01-21 03:16:00|23582.79|23502.79|23572.94|23492.94|23582.79|23502.79|23572.82|23492.82|10
1737429370000|2025-01-21 03:16:10|23572.95|23492.95|23569.22|23489.22|23574.17|23494.17|23566.93|23486.93|10
1737429380000|2025-01-21 03:16:20|23571.11|23491.11|23581.42|23501.42|23582.74|23502.74|23571.11|23491.11|9
1737429390000|2025-01-21 03:16:30|23581.99|23501.99|23581.29|23501.29|23581.99|23501.99|23578.93|23498.93|10
1737429400000|2025-01-21 03:16:40|23580.46|23500.46|23575.61|23495.61|23580.69|23500.69|23575.61|23495.61|10
1737429410000|2025-01-21 03:16:50|23573.61|23493.61|23574.48|23494.48|23575.94|23495.94|23571.75|23491.75|10
1737429420000|2025-01-21 03:17:00|23574.61|23494.61|23578.46|23498.46|23579.02|23499.02|23573.79|23493.79|10
1737429430000|2025-01-21 03:17:10|23579.66|23499.66|23591.28|23511.28|23591.42|23511.42|23579.66|23499.66|10
1737429440000|2025-01-21 03:17:20|23592.5|23512.5|23595.49|23515.49|23596.28|23516.28|23592.25|23512.25|10
1737429450000|2025-01-21 03:17:30|23597.2|23517.2|23592.12|23512.12|23597.2|23517.2|23592.12|23512.12|10
1737429460000|2025-01-21 03:17:40|23591.89|23511.89|23593.7|23513.7|23593.7|23513.7|23591.66|23511.66|10
1737429470000|2025-01-21 03:17:50|23594.4|23514.4|23596.81|23516.81|23597.42|23517.42|23594.4|23514.4|10
1737429480000|2025-01-21 03:18:00|23596.54|23516.54|23586.1|23506.1|23596.54|23516.54|23586.1|23506.1|10
1737429490000|2025-01-21 03:18:10|23586.92|23506.92|23588.2|23508.2|23590.21|23510.21|23586.92|23506.92|10
1737429500000|2025-01-21 03:18:20|23587.19|23507.19|23580.38|23500.38|23587.19|23507.19|23580.38|23500.38|10
1737429510000|2025-01-21 03:18:30|23579.5|23499.5|23572.32|23492.32|23579.5|23499.5|23572.32|23492.32|9
1737429520000|2025-01-21 03:18:40|23571.02|23491.02|23563.36|23483.36|23571.02|23491.02|23563.18|23483.18|10
1737429530000|2025-01-21 03:18:50|23563.44|23483.44|23564.92|23484.92|23564.92|23484.92|23562.75|23482.75|10
1737429540000|2025-01-21 03:19:00|23565.1|23485.1|23571.36|23491.36|23571.36|23491.36|23564.49|23484.49|10
1737429550000|2025-01-21 03:19:10|23574.13|23494.13|23577.65|23497.65|23577.65|23497.65|23574.13|23494.13|10
1737429560000|2025-01-21 03:19:20|23579.02|23499.02|23588.41|23508.41|23588.66|23508.66|23579.02|23499.02|10
1737429570000|2025-01-21 03:19:30|23588.72|23508.72|23589.22|23509.22|23590.87|23510.87|23586.85|23506.85|10
1737429580000|2025-01-21 03:19:40|23590.57|23510.57|23601.95|23521.95|23601.95|23521.95|23590.57|23510.57|10
1737429590000|2025-01-21 03:19:50|23601.49|23521.49|23625.51|23545.51|23625.57|23545.57|23601.49|23521.49|10
1737429600000|2025-01-21 03:20:00|23625.09|23545.09|23630.79|23550.79|23630.79|23550.79|23625.09|23545.09|10
1737429610000|2025-01-21 03:20:10|23630.2|23550.2|23626.26|23546.26|23630.2|23550.2|23625.19|23545.19|10
1737429620000|2025-01-21 03:20:20|23626.2|23546.2|23632.26|23552.26|23632.26|23552.26|23626.17|23546.17|10
1737429630000|2025-01-21 03:20:30|23631.69|23551.69|23621.21|23541.21|23631.69|23551.69|23621.21|23541.21|10
1737429640000|2025-01-21 03:20:40|23620.92|23540.92|23618.13|23538.13|23621.8|23541.8|23617.26|23537.26|10
1737429650000|2025-01-21 03:20:50|23618.72|23538.72|23610.09|23530.09|23619.15|23539.15|23610.09|23530.09|10
1737429660000|2025-01-21 03:21:00|23611.63|23531.63|23608.4|23528.4|23614.52|23534.52|23607.9|23527.9|10
1737429670000|2025-01-21 03:21:10|23607.84|23527.84|23608.54|23528.54|23611.26|23531.26|23607.17|23527.17|10
1737429680000|2025-01-21 03:21:20|23608.34|23528.34|23612.31|23532.31|23613.69|23533.69|23608.34|23528.34|10
1737429690000|2025-01-21 03:21:30|23611.86|23531.86|23605.58|23525.58|23612.19|23532.19|23603.52|23523.52|10
1737429700000|2025-01-21 03:21:40|23609.92|23529.92|23616.42|23536.42|23616.42|23536.42|23609.92|23529.92|10
1737429710000|2025-01-21 03:21:50|23618.31|23538.31|23648.12|23568.12|23648.12|23568.12|23618.31|23538.31|10
1737429720000|2025-01-21 03:22:00|23649.4|23569.4|23660.09|23580.09|23660.09|23580.09|23649.4|23569.4|10
1737429730000|2025-01-21 03:22:10|23662.24|23582.24|23673.6|23593.6|23674.03|23594.03|23662.24|23582.24|10
1737429740000|2025-01-21 03:22:20|23673.79|23593.79|23670.38|23590.38|23673.79|23593.79|23669.22|23589.22|10
1737429750000|2025-01-21 03:22:30|23669.17|23589.17|23675.19|23595.19|23676.74|23596.74|23667.73|23587.73|10
1737429760000|2025-01-21 03:22:40|23674.82|23594.82|23672.11|23592.11|23677.63|23597.63|23672.11|23592.11|10
1737429770000|2025-01-21 03:22:50|23670.13|23590.13|23667.22|23587.22|23670.13|23590.13|23666.27|23586.27|10
1737429780000|2025-01-21 03:23:00|23665.59|23585.59|23655.41|23575.41|23665.59|23585.59|23655.41|23575.41|10
1737429790000|2025-01-21 03:23:10|23654.27|23574.27|23652.03|23572.03|23654.27|23574.27|23650.85|23570.85|9
1737429800000|2025-01-21 03:23:20|23652.93|23572.93|23651.52|23571.52|23653.17|23573.17|23650.94|23570.94|10
1737429810000|2025-01-21 03:23:30|23651.85|23571.85|23646.31|23566.31|23651.85|23571.85|23644.67|23564.67|10
1737429820000|2025-01-21 03:23:40|23647.49|23567.49|23645.53|23565.53|23649.18|23569.18|23645.31|23565.31|10
1737429830000|2025-01-21 03:23:50|23647.09|23567.09|23650.45|23570.45|23650.45|23570.45|23647.09|23567.09|9
1737429840000|2025-01-21 03:24:00|23650.13|23570.13|23643.86|23563.86|23652.99|23572.99|23643.6|23563.6|9
1737429850000|2025-01-21 03:24:10|23643.07|23563.07|23630.56|23550.56|23643.43|23563.43|23630.56|23550.56|10
1737429860000|2025-01-21 03:24:20|23630.1|23550.1|23625.66|23545.66|23630.1|23550.1|23625.66|23545.66|10
1737429870000|2025-01-21 03:24:30|23624.01|23544.01|23616.58|23536.58|23624.01|23544.01|23615.54|23535.54|10
1737429880000|2025-01-21 03:24:40|23618.36|23538.36|23626.55|23546.55|23627.95|23547.95|23618.36|23538.36|10
1737429890000|2025-01-21 03:24:50|23625.07|23545.07|23626.31|23546.31|23629.06|23549.06|23625|23545|10
1737429900000|2025-01-21 03:25:00|23626.3|23546.3|23635.72|23555.72|23637.5|23557.5|23626.3|23546.3|9
1737429910000|2025-01-21 03:25:10|23637.46|23557.46|23637.57|23557.57|23639.9|23559.9|23637.16|23557.16|10
1737429920000|2025-01-21 03:25:20|23636.71|23556.71|23632.13|23552.13|23636.95|23556.95|23632.13|23552.13|10
1737429930000|2025-01-21 03:25:30|23632.74|23552.74|23646.89|23566.89|23647.29|23567.29|23632.39|23552.39|10
1737429940000|2025-01-21 03:25:40|23646.59|23566.59|23641.08|23561.08|23647.87|23567.87|23641.08|23561.08|10
1737429950000|2025-01-21 03:25:50|23640.81|23560.81|23636.75|23556.75|23641.09|23561.09|23636.75|23556.75|10
1737429960000|2025-01-21 03:26:00|23637.38|23557.38|23629.44|23549.44|23637.38|23557.38|23628.2|23548.2|10
1737429970000|2025-01-21 03:26:10|23629.39|23549.39|23623.93|23543.93|23629.39|23549.39|23623.93|23543.93|10
1737429980000|2025-01-21 03:26:20|23623.91|23543.91|23624.39|23544.39|23624.39|23544.39|23622.04|23542.04|10
1737429990000|2025-01-21 03:26:30|23624.45|23544.45|23626.21|23546.21|23633.99|23553.99|23624.45|23544.45|10
1737430000000|2025-01-21 03:26:40|23626.93|23546.93|23622.08|23542.08|23626.93|23546.93|23620.39|23540.39|10
1737430010000|2025-01-21 03:26:50|23622.21|23542.21|23620.93|23540.93|23622.8|23542.8|23619.34|23539.34|10
1737430020000|2025-01-21 03:27:00|23621.86|23541.86|23613.33|23533.33|23621.97|23541.97|23613.33|23533.33|10
1737430030000|2025-01-21 03:27:10|23614.51|23534.51|23610.43|23530.43|23614.51|23534.51|23610.17|23530.17|10
1737430040000|2025-01-21 03:27:20|23610.24|23530.24|23605.56|23525.56|23610.43|23530.43|23605.56|23525.56|10
1737430050000|2025-01-21 03:27:30|23605.77|23525.77|23604.19|23524.19|23606.16|23526.16|23603.86|23523.86|10
1737430060000|2025-01-21 03:27:40|23604.22|23524.22|23594.61|23514.61|23604.22|23524.22|23594.61|23514.61|10
1737430070000|2025-01-21 03:27:50|23592.08|23512.08|23588.01|23508.01|23592.08|23512.08|23588.01|23508.01|10
1737430080000|2025-01-21 03:28:00|23588.55|23508.55|23600.73|23520.73|23600.77|23520.77|23588.55|23508.55|10
1737430090000|2025-01-21 03:28:10|23602.93|23522.93|23603.48|23523.48|23604.89|23524.89|23601.54|23521.54|10
1737430100000|2025-01-21 03:28:20|23604|23524|23606.34|23526.34|23606.34|23526.34|23603.45|23523.45|10
1737430110000|2025-01-21 03:28:30|23607.45|23527.45|23609.29|23529.29|23609.29|23529.29|23607.13|23527.13|9
1737430120000|2025-01-21 03:28:40|23609.02|23529.02|23607.1|23527.1|23610.42|23530.42|23607.1|23527.1|10
1737430130000|2025-01-21 03:28:50|23607.51|23527.51|23602.83|23522.83|23607.8|23527.8|23602.83|23522.83|10
1737430140000|2025-01-21 03:29:00|23602.77|23522.77|23597.94|23517.94|23603.46|23523.46|23597.88|23517.88|10
1737430150000|2025-01-21 03:29:10|23597.97|23517.97|23594.21|23514.21|23598.23|23518.23|23594.21|23514.21|10
1737430160000|2025-01-21 03:29:20|23593.91|23513.91|23591.76|23511.76|23593.91|23513.91|23590.52|23510.52|10
1737430170000|2025-01-21 03:29:30|23591.99|23511.99|23588.86|23508.86|23592.61|23512.61|23588.86|23508.86|10
1737430180000|2025-01-21 03:29:40|23588.77|23508.77|23587.48|23507.48|23588.77|23508.77|23585.69|23505.69|10
1737430190000|2025-01-21 03:29:50|23587.18|23507.18|23586.77|23506.77|23587.18|23507.18|23585.68|23505.68|10
1737430200000|2025-01-21 03:30:00|23586.49|23506.49|23582.16|23502.16|23587.13|23507.13|23582.16|23502.16|10
1737430210000|2025-01-21 03:30:10|23582.35|23502.35|23580.82|23500.82|23582.35|23502.35|23580.02|23500.02|10
1737430220000|2025-01-21 03:30:20|23580.19|23500.19|23576.64|23496.64|23581.8|23501.8|23576.07|23496.07|10
1737430230000|2025-01-21 03:30:30|23575.66|23495.66|23561.32|23481.32|23575.66|23495.66|23560.73|23480.73|10
1737430240000|2025-01-21 03:30:40|23556.42|23476.42|23555.68|23475.68|23557.36|23477.36|23555.68|23475.68|10
1737430250000|2025-01-21 03:30:50|23553.87|23473.87|23549.72|23469.72|23553.87|23473.87|23549.72|23469.72|10
1737430260000|2025-01-21 03:31:00|23549.93|23469.93|23552.75|23472.75|23552.75|23472.75|23545.92|23465.92|10
1737430270000|2025-01-21 03:31:10|23554.89|23474.89|23558.16|23478.16|23561.75|23481.75|23554.89|23474.89|10
1737430280000|2025-01-21 03:31:20|23558.35|23478.35|23560.38|23480.38|23560.38|23480.38|23557.78|23477.78|10
1737430290000|2025-01-21 03:31:30|23561.35|23481.35|23557|23477|23563.33|23483.33|23556.68|23476.68|10
1737430300000|2025-01-21 03:31:40|23558.03|23478.03|23553.48|23473.48|23558.03|23478.03|23553.4|23473.4|10
1737430310000|2025-01-21 03:31:50|23555.08|23475.08|23563.23|23483.23|23563.23|23483.23|23555.08|23475.08|10
1737430320000|2025-01-21 03:32:00|23565.74|23485.74|23570.34|23490.34|23570.54|23490.54|23563.46|23483.46|10
1737430330000|2025-01-21 03:32:10|23571.24|23491.24|23576.26|23496.26|23576.26|23496.26|23571.24|23491.24|10
1737430340000|2025-01-21 03:32:20|23576.85|23496.85|23572.46|23492.46|23577.05|23497.05|23572.46|23492.46|10
1737430350000|2025-01-21 03:32:30|23573.68|23493.68|23573.66|23493.66|23574.14|23494.14|23571.88|23491.88|10
1737430360000|2025-01-21 03:32:40|23574.4|23494.4|23574.53|23494.53|23577.6|23497.6|23574.33|23494.33|9
1737430370000|2025-01-21 03:32:50|23576.94|23496.94|23585.19|23505.19|23585.19|23505.19|23576.94|23496.94|10
1737430380000|2025-01-21 03:33:00|23585.01|23505.01|23585.16|23505.16|23585.71|23505.71|23583.75|23503.75|10
1737430390000|2025-01-21 03:33:10|23584.41|23504.41|23582.97|23502.97|23584.41|23504.41|23582.54|23502.54|9
1737430400000|2025-01-21 03:33:20|23583.59|23503.59|23591.54|23511.54|23591.54|23511.54|23583.59|23503.59|10
1737430410000|2025-01-21 03:33:30|23594.74|23514.74|23590.97|23510.97|23594.74|23514.74|23590.97|23510.97|10
1737430420000|2025-01-21 03:33:40|23590.39|23510.39|23579.46|23499.46|23591.56|23511.56|23579.04|23499.04|10
1737430430000|2025-01-21 03:33:50|23579.25|23499.25|23578.81|23498.81|23581.26|23501.26|23578.81|23498.81|10
1737430440000|2025-01-21 03:34:00|23577.21|23497.21|23577.71|23497.71|23577.71|23497.71|23574.73|23494.73|10
1737430450000|2025-01-21 03:34:10|23577.68|23497.68|23573.11|23493.11|23577.68|23497.68|23571.77|23491.77|9
1737430460000|2025-01-21 03:34:20|23571.37|23491.37|23571.34|23491.34|23572.43|23492.43|23570.25|23490.25|10
1737430470000|2025-01-21 03:34:30|23571.13|23491.13|23566.74|23486.74|23571.13|23491.13|23564.27|23484.27|10
1737430480000|2025-01-21 03:34:40|23566.57|23486.57|23567.52|23487.52|23570.26|23490.26|23566.57|23486.57|10
1737430490000|2025-01-21 03:34:50|23567.41|23487.41|23570.23|23490.23|23570.23|23490.23|23567.41|23487.41|10
1737430500000|2025-01-21 03:35:00|23567.35|23487.35|23551.47|23471.47|23567.35|23487.35|23551.47|23471.47|10
1737430510000|2025-01-21 03:35:10|23549.9|23469.9|23540|23460|23550.01|23470.01|23540|23460|10
1737430520000|2025-01-21 03:35:20|23540.14|23460.14|23545.6|23465.6|23546.59|23466.59|23539.19|23459.19|10
1737430530000|2025-01-21 03:35:30|23545.63|23465.63|23545.01|23465.01|23546.35|23466.35|23541.52|23461.52|10
1737430540000|2025-01-21 03:35:40|23544.64|23464.64|23542.25|23462.25|23544.64|23464.64|23542.25|23462.25|10
1737430550000|2025-01-21 03:35:50|23541.27|23461.27|23541.16|23461.16|23542.91|23462.91|23540.68|23460.68|10
1737430560000|2025-01-21 03:36:00|23540.05|23460.05|23536.07|23456.07|23541.13|23461.13|23536.07|23456.07|10
1737430570000|2025-01-21 03:36:10|23534.52|23454.52|23521.64|23441.64|23534.52|23454.52|23521.64|23441.64|10
1737430580000|2025-01-21 03:36:20|23520.74|23440.74|23520.69|23440.69|23522.58|23442.58|23520.69|23440.69|10
1737430590000|2025-01-21 03:36:30|23522.21|23442.21|23521.64|23441.64|23523.5|23443.5|23521.64|23441.64|10
1737430600000|2025-01-21 03:36:40|23521.62|23441.62|23517.97|23437.97|23523.48|23443.48|23517.54|23437.54|10
1737430610000|2025-01-21 03:36:50|23518.05|23438.05|23525.05|23445.05|23525.05|23445.05|23518.05|23438.05|10
1737430620000|2025-01-21 03:37:00|23527.02|23447.02|23525.5|23445.5|23527.34|23447.34|23524.39|23444.39|10
1737430630000|2025-01-21 03:37:10|23526.31|23446.31|23522.69|23442.69|23526.31|23446.31|23522.43|23442.43|10
1737430640000|2025-01-21 03:37:20|23524.43|23444.43|23520.77|23440.77|23526.06|23446.06|23519.76|23439.76|10
1737430650000|2025-01-21 03:37:30|23521.76|23441.76|23524.75|23444.75|23524.75|23444.75|23521.14|23441.14|10
1737430660000|2025-01-21 03:37:40|23524.24|23444.24|23525.17|23445.17|23525.17|23445.17|23522.54|23442.54|10
1737430670000|2025-01-21 03:37:50|23527.14|23447.14|23529.98|23449.98|23531.29|23451.29|23527.14|23447.14|10
1737430680000|2025-01-21 03:38:00|23530.23|23450.23|23535.78|23455.78|23535.78|23455.78|23528.97|23448.97|10
1737430690000|2025-01-21 03:38:10|23534.94|23454.94|23534.67|23454.67|23536.8|23456.8|23534.15|23454.15|10
1737430700000|2025-01-21 03:38:20|23534.37|23454.37|23535.94|23455.94|23536.02|23456.02|23533.74|23453.74|10
1737430710000|2025-01-21 03:38:30|23537.2|23457.2|23538.1|23458.1|23538.22|23458.22|23536.12|23456.12|10
1737430720000|2025-01-21 03:38:40|23539.69|23459.69|23542.89|23462.89|23542.89|23462.89|23539.69|23459.69|10
1737430730000|2025-01-21 03:38:50|23543.86|23463.86|23551.63|23471.63|23551.63|23471.63|23543.86|23463.86|10
1737430740000|2025-01-21 03:39:00|23551.04|23471.04|23558.67|23478.67|23558.67|23478.67|23549.23|23469.23|10
1737430750000|2025-01-21 03:39:10|23560.71|23480.71|23575.51|23495.51|23575.51|23495.51|23560.71|23480.71|10
1737430760000|2025-01-21 03:39:20|23582.59|23502.59|23583.76|23503.76|23583.76|23503.76|23581.41|23501.41|10
1737430770000|2025-01-21 03:39:30|23586.27|23506.27|23588.01|23508.01|23590.32|23510.32|23586.27|23506.27|10
1737430780000|2025-01-21 03:39:40|23588.03|23508.03|23589.23|23509.23|23589.23|23509.23|23587.62|23507.62|10
1737430790000|2025-01-21 03:39:50|23589.32|23509.32|23587.03|23507.03|23589.32|23509.32|23587.03|23507.03|10
1737430800000|2025-01-21 03:40:00|23586.95|23506.95|23585.95|23505.95|23586.95|23506.95|23585.11|23505.11|10
1737430810000|2025-01-21 03:40:10|23586.27|23506.27|23591.82|23511.82|23591.82|23511.82|23586.27|23506.27|10
1737430820000|2025-01-21 03:40:20|23591.51|23511.51|23603.55|23523.55|23603.55|23523.55|23591.51|23511.51|10
1737430830000|2025-01-21 03:40:30|23604.03|23524.03|23603.56|23523.56|23605.36|23525.36|23602.94|23522.94|10
1737430840000|2025-01-21 03:40:40|23603.61|23523.61|23608.03|23528.03|23608.03|23528.03|23602.05|23522.05|10
1737430850000|2025-01-21 03:40:50|23608.97|23528.97|23613.89|23533.89|23614.89|23534.89|23608.97|23528.97|10
1737430860000|2025-01-21 03:41:00|23613.88|23533.88|23610.53|23530.53|23613.91|23533.91|23609|23529|10
1737430870000|2025-01-21 03:41:10|23610.76|23530.76|23609.09|23529.09|23611.04|23531.04|23609.09|23529.09|10
1737430880000|2025-01-21 03:41:20|23611.24|23531.24|23622.68|23542.68|23622.68|23542.68|23611.24|23531.24|10
1737430890000|2025-01-21 03:41:30|23624.14|23544.14|23622.2|23542.2|23624.14|23544.14|23619.66|23539.66|10
1737430900000|2025-01-21 03:41:40|23621.56|23541.56|23616.19|23536.19|23621.56|23541.56|23616.19|23536.19|10
1737430910000|2025-01-21 03:41:50|23615|23535|23614.91|23534.91|23615|23535|23613.53|23533.53|10
1737430920000|2025-01-21 03:42:00|23615.59|23535.59|23618.09|23538.09|23620.66|23540.66|23613.92|23533.92|10
1737430930000|2025-01-21 03:42:10|23617.78|23537.78|23615.81|23535.81|23618.7|23538.7|23615.68|23535.68|10
1737430940000|2025-01-21 03:42:20|23615.69|23535.69|23612.41|23532.41|23615.69|23535.69|23610.05|23530.05|10
1737430950000|2025-01-21 03:42:30|23611.69|23531.69|23610.83|23530.83|23611.69|23531.69|23609.35|23529.35|10
1737430960000|2025-01-21 03:42:40|23610.79|23530.79|23612.08|23532.08|23613.72|23533.72|23610.79|23530.79|10
1737430970000|2025-01-21 03:42:50|23612.66|23532.66|23602.25|23522.25|23612.66|23532.66|23602.25|23522.25|10
1737430980000|2025-01-21 03:43:00|23602.83|23522.83|23602.47|23522.47|23602.83|23522.83|23601.64|23521.64|10
1737430990000|2025-01-21 03:43:10|23604.25|23524.25|23607.3|23527.3|23607.3|23527.3|23604.25|23524.25|10
1737431000000|2025-01-21 03:43:20|23608.13|23528.13|23607.9|23527.9|23609.97|23529.97|23607.66|23527.66|10
1737431010000|2025-01-21 03:43:30|23607.03|23527.03|23605.24|23525.24|23607.52|23527.52|23605.18|23525.18|10
1737431020000|2025-01-21 03:43:40|23605.18|23525.18|23604.31|23524.31|23605.18|23525.18|23603.44|23523.44|10
1737431030000|2025-01-21 03:43:50|23602.09|23522.09|23602.66|23522.66|23602.66|23522.66|23600.48|23520.48|10
1737431040000|2025-01-21 03:44:00|23600.18|23520.18|23604.62|23524.62|23604.62|23524.62|23600.18|23520.18|10
1737431050000|2025-01-21 03:44:10|23605.06|23525.06|23600.44|23520.44|23605.71|23525.71|23600.44|23520.44|10
1737431060000|2025-01-21 03:44:20|23600.11|23520.11|23600.46|23520.46|23600.74|23520.74|23599.56|23519.56|9
1737431070000|2025-01-21 03:44:30|23600.51|23520.51|23596.94|23516.94|23600.51|23520.51|23596.85|23516.85|10
1737431080000|2025-01-21 03:44:40|23596.93|23516.93|23596.85|23516.85|23596.94|23516.94|23596.03|23516.03|10
1737431090000|2025-01-21 03:44:50|23597.25|23517.25|23601.89|23521.89|23602.58|23522.58|23597.25|23517.25|10
1737431100000|2025-01-21 03:45:00|23602.04|23522.04|23601.93|23521.93|23604.65|23524.65|23601.08|23521.08|9
1737431110000|2025-01-21 03:45:10|23602.59|23522.59|23601.65|23521.65|23603.29|23523.29|23601.55|23521.55|10
1737431120000|2025-01-21 03:45:20|23601.3|23521.3|23598.43|23518.43|23603.06|23523.06|23598.43|23518.43|10
1737431130000|2025-01-21 03:45:30|23598.62|23518.62|23600.79|23520.79|23600.9|23520.9|23598.26|23518.26|10
1737431140000|2025-01-21 03:45:40|23599.38|23519.38|23596.72|23516.72|23599.86|23519.86|23596.72|23516.72|10
1737431150000|2025-01-21 03:45:50|23597.13|23517.13|23595.88|23515.88|23597.73|23517.73|23595.88|23515.88|9
1737431160000|2025-01-21 03:46:00|23594.48|23514.48|23590.43|23510.43|23595.23|23515.23|23590.43|23510.43|10
1737431170000|2025-01-21 03:46:10|23590.39|23510.39|23591.61|23511.61|23591.61|23511.61|23588.16|23508.16|10
1737431180000|2025-01-21 03:46:20|23591.79|23511.79|23596.97|23516.97|23596.97|23516.97|23591.27|23511.27|10
1737431190000|2025-01-21 03:46:30|23599.1|23519.1|23600.76|23520.76|23600.95|23520.95|23598.45|23518.45|10
1737431200000|2025-01-21 03:46:40|23600.34|23520.34|23594.4|23514.4|23600.34|23520.34|23594.4|23514.4|10
1737431210000|2025-01-21 03:46:50|23594.47|23514.47|23590.35|23510.35|23595.08|23515.08|23590.35|23510.35|10
1737431220000|2025-01-21 03:47:00|23589.95|23509.95|23587.51|23507.51|23589.95|23509.95|23587.51|23507.51|10
1737431230000|2025-01-21 03:47:10|23587.81|23507.81|23581.49|23501.49|23587.92|23507.92|23581.49|23501.49|10
1737431240000|2025-01-21 03:47:20|23581.03|23501.03|23576.33|23496.33|23581.03|23501.03|23574.42|23494.42|9
1737431250000|2025-01-21 03:47:30|23576.49|23496.49|23577.59|23497.59|23578.27|23498.27|23576.49|23496.49|9
1737431260000|2025-01-21 03:47:40|23576.96|23496.96|23574.48|23494.48|23576.96|23496.96|23574.47|23494.47|10
1737431270000|2025-01-21 03:47:50|23574.47|23494.47|23566.38|23486.38|23574.47|23494.47|23566.09|23486.09|10
1737431280000|2025-01-21 03:48:00|23565.4|23485.4|23557.63|23477.63|23565.4|23485.4|23555.74|23475.74|10
1737431290000|2025-01-21 03:48:10|23557.36|23477.36|23552.83|23472.83|23557.36|23477.36|23552.83|23472.83|10
1737431300000|2025-01-21 03:48:20|23551.63|23471.63|23551.43|23471.43|23551.63|23471.63|23550.29|23470.29|9
1737431310000|2025-01-21 03:48:30|23550.74|23470.74|23551.98|23471.98|23551.98|23471.98|23549.86|23469.86|10
1737431320000|2025-01-21 03:48:40|23552.2|23472.2|23560.36|23480.36|23560.36|23480.36|23552.2|23472.2|10
1737431330000|2025-01-21 03:48:50|23560.21|23480.21|23561.82|23481.82|23562.78|23482.78|23560.21|23480.21|10
1737431340000|2025-01-21 03:49:00|23563.03|23483.03|23564.23|23484.23|23564.23|23484.23|23561.55|23481.55|10
1737431350000|2025-01-21 03:49:10|23564.16|23484.16|23563.26|23483.26|23564.16|23484.16|23558.96|23478.96|10
1737431360000|2025-01-21 03:49:20|23563.94|23483.94|23561.78|23481.78|23563.94|23483.94|23561.77|23481.77|10
1737431370000|2025-01-21 03:49:30|23561.73|23481.73|23566.79|23486.79|23567.33|23487.33|23561.73|23481.73|10
1737431380000|2025-01-21 03:49:40|23566.78|23486.78|23570.08|23490.08|23570.08|23490.08|23565.7|23485.7|10
1737431390000|2025-01-21 03:49:50|23569.94|23489.94|23572.97|23492.97|23573.8|23493.8|23569.83|23489.83|10
1737431400000|2025-01-21 03:50:00|23574.17|23494.17|23580.62|23500.62|23580.62|23500.62|23574.17|23494.17|9
1737431410000|2025-01-21 03:50:10|23582.05|23502.05|23589.29|23509.29|23589.34|23509.34|23582.05|23502.05|10
1737431420000|2025-01-21 03:50:20|23589.41|23509.41|23611.08|23531.08|23611.98|23531.98|23589.41|23509.41|10
1737431430000|2025-01-21 03:50:30|23610.91|23530.91|23607.47|23527.47|23614.94|23534.94|23607.47|23527.47|10
1737431440000|2025-01-21 03:50:40|23608.63|23528.63|23622.6|23542.6|23622.6|23542.6|23608.63|23528.63|10
1737431450000|2025-01-21 03:50:50|23622.98|23542.98|23622.35|23542.35|23623.67|23543.67|23621.61|23541.61|10
1737431460000|2025-01-21 03:51:00|23622.83|23542.83|23614.31|23534.31|23622.93|23542.93|23614.31|23534.31|10
1737431470000|2025-01-21 03:51:10|23613.41|23533.41|23608.21|23528.21|23614.23|23534.23|23607.88|23527.88|10
1737431480000|2025-01-21 03:51:20|23608.32|23528.32|23603.27|23523.27|23608.32|23528.32|23603.27|23523.27|10
1737431490000|2025-01-21 03:51:30|23602.98|23522.98|23596.77|23516.77|23602.98|23522.98|23596.26|23516.26|10
1737431500000|2025-01-21 03:51:40|23596.44|23516.44|23584.64|23504.64|23596.44|23516.44|23584.64|23504.64|10
1737431510000|2025-01-21 03:51:50|23584.62|23504.62|23589.24|23509.24|23589.24|23509.24|23584.3|23504.3|9
1737431520000|2025-01-21 03:52:00|23589.23|23509.23|23604.69|23524.69|23604.69|23524.69|23589.23|23509.23|10
1737431530000|2025-01-21 03:52:10|23605.87|23525.87|23610.93|23530.93|23610.93|23530.93|23604.93|23524.93|10
1737431540000|2025-01-21 03:52:20|23610.86|23530.86|23617.53|23537.53|23617.53|23537.53|23610.38|23530.38|10
1737431550000|2025-01-21 03:52:30|23618.34|23538.34|23619.31|23539.31|23619.78|23539.78|23618.34|23538.34|10
1737431560000|2025-01-21 03:52:40|23619.09|23539.09|23611.58|23531.58|23619.09|23539.09|23611.58|23531.58|10
1737431570000|2025-01-21 03:52:50|23611.68|23531.68|23613.44|23533.44|23613.44|23533.44|23611.13|23531.13|10
1737431580000|2025-01-21 03:53:00|23612.8|23532.8|23610.51|23530.51|23612.8|23532.8|23610.21|23530.21|10
1737431590000|2025-01-21 03:53:10|23610.42|23530.42|23607.9|23527.9|23610.78|23530.78|23607.9|23527.9|10
1737431600000|2025-01-21 03:53:20|23607.03|23527.03|23608.03|23528.03|23608.66|23528.66|23606.57|23526.57|10
1737431610000|2025-01-21 03:53:30|23607.99|23527.99|23606.19|23526.19|23607.99|23527.99|23605.3|23525.3|10
1737431620000|2025-01-21 03:53:40|23603.53|23523.53|23604.03|23524.03|23604.06|23524.06|23603.53|23523.53|10
1737431630000|2025-01-21 03:53:50|23603.95|23523.95|23607.9|23527.9|23607.9|23527.9|23603.95|23523.95|10
1737431640000|2025-01-21 03:54:00|23609.75|23529.75|23615.3|23535.3|23615.3|23535.3|23609.75|23529.75|10
1737431650000|2025-01-21 03:54:10|23616.31|23536.31|23615.98|23535.98|23616.31|23536.31|23614.74|23534.74|10
1737431660000|2025-01-21 03:54:20|23615.96|23535.96|23618.45|23538.45|23618.55|23538.55|23615.96|23535.96|10
1737431670000|2025-01-21 03:54:30|23617.74|23537.74|23624.81|23544.81|23625.7|23545.7|23617.33|23537.33|10
1737431680000|2025-01-21 03:54:40|23624.78|23544.78|23624.88|23544.88|23625.24|23545.24|23624.78|23544.78|10
1737431690000|2025-01-21 03:54:50|23625.13|23545.13|23624.34|23544.34|23625.13|23545.13|23621.73|23541.73|10
1737431700000|2025-01-21 03:55:00|23624.66|23544.66|23625|23545|23625.58|23545.58|23624.01|23544.01|10
1737431710000|2025-01-21 03:55:10|23625.52|23545.52|23629.01|23549.01|23629.19|23549.19|23625.52|23545.52|10
1737431720000|2025-01-21 03:55:20|23629.18|23549.18|23627.85|23547.85|23630.7|23550.7|23627.85|23547.85|9
1737431730000|2025-01-21 03:55:30|23627.18|23547.18|23626.17|23546.17|23627.47|23547.47|23625.57|23545.57|10
1737431740000|2025-01-21 03:55:40|23625.82|23545.82|23635.05|23555.05|23635.05|23555.05|23625.82|23545.82|10
1737431750000|2025-01-21 03:55:50|23634.39|23554.39|23628.7|23548.7|23634.39|23554.39|23628.7|23548.7|10
1737431760000|2025-01-21 03:56:00|23629.14|23549.14|23630.63|23550.63|23630.63|23550.63|23628.99|23548.99|10
1737431770000|2025-01-21 03:56:10|23631.2|23551.2|23631.63|23551.63|23631.63|23551.63|23629.49|23549.49|10
1737431780000|2025-01-21 03:56:20|23631.61|23551.61|23630.1|23550.1|23631.63|23551.63|23630.07|23550.07|10
1737431790000|2025-01-21 03:56:30|23630.65|23550.65|23629.83|23549.83|23630.65|23550.65|23626.78|23546.78|10
1737431800000|2025-01-21 03:56:40|23631.1|23551.1|23634.64|23554.64|23634.64|23554.64|23630.54|23550.54|10
1737431810000|2025-01-21 03:56:50|23634.52|23554.52|23633.39|23553.39|23634.52|23554.52|23632.85|23552.85|10
1737431820000|2025-01-21 03:57:00|23633.29|23553.29|23633.64|23553.64|23634.34|23554.34|23632.45|23552.45|10
1737431830000|2025-01-21 03:57:10|23633.56|23553.56|23635.83|23555.83|23636.3|23556.3|23633.56|23553.56|9
1737431840000|2025-01-21 03:57:20|23633.52|23553.52|23635.2|23555.2|23635.51|23555.51|23633.52|23553.52|10
1737431850000|2025-01-21 03:57:30|23635.32|23555.32|23636.34|23556.34|23636.34|23556.34|23635.11|23555.11|10
1737431860000|2025-01-21 03:57:40|23636.33|23556.33|23641.95|23561.95|23642.23|23562.23|23636.33|23556.33|10
1737431870000|2025-01-21 03:57:50|23643.44|23563.44|23643.89|23563.89|23644.74|23564.74|23643.44|23563.44|10
1737431880000|2025-01-21 03:58:00|23637.51|23557.51|23642.51|23562.51|23642.51|23562.51|23637.51|23557.51|10
1737431890000|2025-01-21 03:58:10|23642.55|23562.55|23643.52|23563.52|23643.89|23563.89|23640.96|23560.96|9
1737431900000|2025-01-21 03:58:20|23642.01|23562.01|23642.57|23562.57|23643.54|23563.54|23642.01|23562.01|10
1737431910000|2025-01-21 03:58:30|23642.47|23562.47|23634.63|23554.63|23642.72|23562.72|23634.63|23554.63|10
1737431920000|2025-01-21 03:58:40|23633.12|23553.12|23626.73|23546.73|23638.23|23558.23|23626.73|23546.73|10
1737431930000|2025-01-21 03:58:50|23626.45|23546.45|23624.43|23544.43|23626.73|23546.73|23624.43|23544.43|10
1737431940000|2025-01-21 03:59:00|23624.25|23544.25|23614.13|23534.13|23624.4|23544.4|23614.13|23534.13|10
1737431950000|2025-01-21 03:59:10|23612.28|23532.28|23611.87|23531.87|23613.84|23533.84|23611.87|23531.87|10
1737431960000|2025-01-21 03:59:20|23611.52|23531.52|23608.16|23528.16|23611.52|23531.52|23607.63|23527.63|10
1737431970000|2025-01-21 03:59:30|23607.9|23527.9|23597.12|23517.12|23607.98|23527.98|23596.82|23516.82|10
1737431980000|2025-01-21 03:59:40|23597.35|23517.35|23600.12|23520.12|23600.54|23520.54|23597.35|23517.35|10
1737431990000|2025-01-21 03:59:50|23600.39|23520.39|23610.6|23530.6|23611.09|23531.09|23600.39|23520.39|9
1737432000000|2025-01-21 04:00:00|23609.95|23529.95|23606.47|23526.47|23610.5|23530.5|23606.47|23526.47|10
1737432010000|2025-01-21 04:00:10|23605.85|23525.85|23602.19|23522.19|23605.98|23525.98|23602.19|23522.19|10
1737432020000|2025-01-21 04:00:20|23599.34|23519.34|23585.49|23505.49|23599.34|23519.34|23585.49|23505.49|10
1737432030000|2025-01-21 04:00:30|23585.53|23505.53|23578.06|23498.06|23586.28|23506.28|23576.69|23496.69|10
1737432040000|2025-01-21 04:00:40|23578.76|23498.76|23575.09|23495.09|23578.76|23498.76|23574.82|23494.82|10
1737432050000|2025-01-21 04:00:50|23574.96|23494.96|23572.34|23492.34|23575|23495|23570.48|23490.48|10
1737432060000|2025-01-21 04:01:00|23570.93|23490.93|23558.96|23478.96|23570.93|23490.93|23558.96|23478.96|10
1737432070000|2025-01-21 04:01:10|23557.86|23477.86|23547.24|23467.24|23557.86|23477.86|23547.24|23467.24|10
1737432080000|2025-01-21 04:01:20|23545.1|23465.1|23546.06|23466.06|23546.75|23466.75|23544.48|23464.48|10
1737432090000|2025-01-21 04:01:30|23546.56|23466.56|23552.11|23472.11|23552.62|23472.62|23546.17|23466.17|10
1737432100000|2025-01-21 04:01:40|23554.55|23474.55|23558.39|23478.39|23560.47|23480.47|23554.55|23474.55|10
1737432110000|2025-01-21 04:01:50|23558.85|23478.85|23558.54|23478.54|23561.51|23481.51|23558.41|23478.41|10
1737432120000|2025-01-21 04:02:00|23557.98|23477.98|23556.58|23476.58|23561.6|23481.6|23556.58|23476.58|10
1737432130000|2025-01-21 04:02:10|23556.3|23476.3|23555.8|23475.8|23558.08|23478.08|23555.8|23475.8|10
1737432140000|2025-01-21 04:02:20|23552.1|23472.1|23547.63|23467.63|23552.1|23472.1|23545.83|23465.83|10
1737432150000|2025-01-21 04:02:30|23546.63|23466.63|23545.47|23465.47|23546.63|23466.63|23543.71|23463.71|10
1737432160000|2025-01-21 04:02:40|23545.79|23465.79|23546.1|23466.1|23546.1|23466.1|23541.83|23461.83|10
1737432170000|2025-01-21 04:02:50|23544.86|23464.86|23541.03|23461.03|23545.27|23465.27|23541.03|23461.03|10
1737432180000|2025-01-21 04:03:00|23541.09|23461.09|23538.88|23458.88|23541.09|23461.09|23536.73|23456.73|10
1737432190000|2025-01-21 04:03:10|23538.73|23458.73|23538.18|23458.18|23540.52|23460.52|23535.35|23455.35|10
1737432200000|2025-01-21 04:03:20|23538.82|23458.82|23547.43|23467.43|23547.43|23467.43|23538.82|23458.82|10
1737432210000|2025-01-21 04:03:30|23547.93|23467.93|23547.48|23467.48|23548.54|23468.54|23546.02|23466.02|10
1737432220000|2025-01-21 04:03:40|23545.56|23465.56|23547.61|23467.61|23547.64|23467.64|23543.2|23463.2|10
1737432230000|2025-01-21 04:03:50|23545.16|23465.16|23541.81|23461.81|23545.16|23465.16|23541.81|23461.81|10
1737432240000|2025-01-21 04:04:00|23540.63|23460.63|23531.67|23451.67|23540.78|23460.78|23531|23451|10
1737432250000|2025-01-21 04:04:10|23530.65|23450.65|23527.94|23447.94|23530.65|23450.65|23527.92|23447.92|10
1737432260000|2025-01-21 04:04:20|23528.15|23448.15|23529.76|23449.76|23530.3|23450.3|23528.15|23448.15|10
1737432270000|2025-01-21 04:04:30|23530.73|23450.73|23527.96|23447.96|23530.91|23450.91|23527.96|23447.96|10
1737432280000|2025-01-21 04:04:40|23525.87|23445.87|23523.15|23443.15|23525.87|23445.87|23523.15|23443.15|9
1737432290000|2025-01-21 04:04:50|23522.23|23442.23|23522.9|23442.9|23523.42|23443.42|23521.91|23441.91|10
1737432300000|2025-01-21 04:05:00|23522.52|23442.52|23517.66|23437.66|23522.87|23442.87|23517.66|23437.66|10
1737432310000|2025-01-21 04:05:10|23517.57|23437.57|23516.41|23436.41|23517.91|23437.91|23516.41|23436.41|10
1737432320000|2025-01-21 04:05:20|23515.71|23435.71|23512.19|23432.19|23516.46|23436.46|23512.19|23432.19|10
1737432330000|2025-01-21 04:05:30|23512.83|23432.83|23504.75|23424.75|23512.84|23432.84|23504.52|23424.52|10
1737432340000|2025-01-21 04:05:40|23504.29|23424.29|23497.14|23417.14|23504.29|23424.29|23497.14|23417.14|10
1737432350000|2025-01-21 04:05:50|23494.56|23414.56|23473.59|23393.59|23495.5|23415.5|23473.59|23393.59|10
1737432360000|2025-01-21 04:06:00|23472.89|23392.89|23470.54|23390.54|23472.89|23392.89|23470.54|23390.54|10
1737432370000|2025-01-21 04:06:10|23470.8|23390.8|23463.71|23383.71|23470.8|23390.8|23463.63|23383.63|10
1737432380000|2025-01-21 04:06:20|23466|23386|23461.22|23381.22|23466.43|23386.43|23460.67|23380.67|10
1737432390000|2025-01-21 04:06:30|23461.57|23381.57|23452.48|23372.48|23461.57|23381.57|23450.72|23370.72|10
1737432400000|2025-01-21 04:06:40|23453.14|23373.14|23453.8|23373.8|23455.63|23375.63|23453.14|23373.14|10
1737432410000|2025-01-21 04:06:50|23453.39|23373.39|23463.84|23383.84|23463.84|23383.84|23453.32|23373.32|10
1737432420000|2025-01-21 04:07:00|23463.61|23383.61|23476.78|23396.78|23476.82|23396.82|23463.61|23383.61|10
1737432430000|2025-01-21 04:07:10|23477.81|23397.81|23478.65|23398.65|23478.65|23398.65|23474.46|23394.46|10
1737432440000|2025-01-21 04:07:20|23479.1|23399.1|23472.99|23392.99|23479.1|23399.1|23472.98|23392.98|10
1737432450000|2025-01-21 04:07:30|23472.18|23392.18|23476.74|23396.74|23476.74|23396.74|23472.11|23392.11|10
1737432460000|2025-01-21 04:07:40|23477.68|23397.68|23469.46|23389.46|23478.18|23398.18|23469.46|23389.46|9
1737432470000|2025-01-21 04:07:50|23469.26|23389.26|23466.95|23386.95|23469.41|23389.41|23466.95|23386.95|10
1737432480000|2025-01-21 04:08:00|23465.78|23385.78|23449.93|23369.93|23465.86|23385.86|23449.93|23369.93|10
1737432490000|2025-01-21 04:08:10|23446.5|23366.5|23433.99|23353.99|23446.97|23366.97|23433.99|23353.99|10
1737432500000|2025-01-21 04:08:20|23434.6|23354.6|23433.48|23353.48|23436.52|23356.52|23433.48|23353.48|10
1737432510000|2025-01-21 04:08:30|23433.74|23353.74|23424.43|23344.43|23433.74|23353.74|23424.43|23344.43|10
1737432520000|2025-01-21 04:08:40|23422.04|23342.04|23421.94|23341.94|23423.51|23343.51|23421.33|23341.33|10
1737432530000|2025-01-21 04:08:50|23422.42|23342.42|23424.81|23344.81|23425.12|23345.12|23422.42|23342.42|10
1737432540000|2025-01-21 04:09:00|23426.98|23346.98|23428.71|23348.71|23429.75|23349.75|23426.98|23346.98|10
1737432550000|2025-01-21 04:09:10|23428.06|23348.06|23429.44|23349.44|23432.63|23352.63|23428.06|23348.06|10
1737432560000|2025-01-21 04:09:20|23427.25|23347.25|23428.42|23348.42|23429.13|23349.13|23426.65|23346.65|10
1737432570000|2025-01-21 04:09:30|23428.5|23348.5|23429.84|23349.84|23430.17|23350.17|23428.16|23348.16|9
1737432580000|2025-01-21 04:09:40|23429.83|23349.83|23422.25|23342.25|23429.83|23349.83|23420.13|23340.13|10
1737432590000|2025-01-21 04:09:50|23421.7|23341.7|23418.8|23338.8|23421.7|23341.7|23414.62|23334.62|10
1737432600000|2025-01-21 04:10:00|23418.49|23338.49|23410.47|23330.47|23418.49|23338.49|23410.47|23330.47|10
1737432610000|2025-01-21 04:10:10|23410.3|23330.3|23402.15|23322.15|23410.3|23330.3|23402.15|23322.15|10
1737432620000|2025-01-21 04:10:20|23402.01|23322.01|23403.77|23323.77|23403.77|23323.77|23400.09|23320.09|10
1737432630000|2025-01-21 04:10:30|23406.33|23326.33|23406.48|23326.48|23407.64|23327.64|23406.13|23326.13|10
1737432640000|2025-01-21 04:10:40|23406.26|23326.26|23410.23|23330.23|23410.23|23330.23|23406.18|23326.18|10
1737432650000|2025-01-21 04:10:50|23409.85|23329.85|23409.82|23329.82|23410.35|23330.35|23407.97|23327.97|10
1737432660000|2025-01-21 04:11:00|23409.81|23329.81|23408.35|23328.35|23414.85|23334.85|23408.35|23328.35|9
1737432670000|2025-01-21 04:11:10|23406.67|23326.67|23401.76|23321.76|23406.67|23326.67|23401.76|23321.76|10
1737432680000|2025-01-21 04:11:20|23399.23|23319.23|23397.67|23317.67|23401.82|23321.82|23397.67|23317.67|10
1737432690000|2025-01-21 04:11:30|23397.59|23317.59|23397.59|23317.59|23399.36|23319.36|23395.42|23315.42|9
1737432700000|2025-01-21 04:11:40|23398.92|23318.92|23396.51|23316.51|23398.92|23318.92|23395.66|23315.66|9
1737432710000|2025-01-21 04:11:50|23396|23316|23398.98|23318.98|23400.74|23320.74|23395.93|23315.93|10
1737432720000|2025-01-21 04:12:00|23398.82|23318.82|23407.99|23327.99|23407.99|23327.99|23398.44|23318.44|10
1737432730000|2025-01-21 04:12:10|23407.54|23327.54|23405.92|23325.92|23410.25|23330.25|23405.92|23325.92|10
1737432740000|2025-01-21 04:12:20|23405.34|23325.34|23408.45|23328.45|23408.48|23328.48|23405.34|23325.34|10
1737432750000|2025-01-21 04:12:30|23408.07|23328.07|23408.33|23328.33|23408.69|23328.69|23406.31|23326.31|10
1737432760000|2025-01-21 04:12:40|23411.05|23331.05|23418.22|23338.22|23418.3|23338.3|23411.05|23331.05|10
1737432770000|2025-01-21 04:12:50|23418.36|23338.36|23416.17|23336.17|23418.36|23338.36|23416.17|23336.17|10
1737432780000|2025-01-21 04:13:00|23416.16|23336.16|23419.39|23339.39|23422|23342|23414.78|23334.78|10
1737432790000|2025-01-21 04:13:10|23421.36|23341.36|23427.72|23347.72|23427.72|23347.72|23420.02|23340.02|10
1737432800000|2025-01-21 04:13:20|23427.83|23347.83|23431.9|23351.9|23431.9|23351.9|23427.83|23347.83|9
1737432810000|2025-01-21 04:13:30|23431.2|23351.2|23427.56|23347.56|23431.59|23351.59|23427.56|23347.56|10
1737432820000|2025-01-21 04:13:40|23428.15|23348.15|23431.32|23351.32|23431.32|23351.32|23428.15|23348.15|9
1737432830000|2025-01-21 04:13:50|23432.27|23352.27|23431.41|23351.41|23432.52|23352.52|23431.41|23351.41|10
1737432840000|2025-01-21 04:14:00|23431.49|23351.49|23434.36|23354.36|23434.36|23354.36|23430.76|23350.76|10
1737432850000|2025-01-21 04:14:10|23435.39|23355.39|23437.11|23357.11|23439.35|23359.35|23435.39|23355.39|10
1737432860000|2025-01-21 04:14:20|23435.09|23355.09|23438.3|23358.3|23438.3|23358.3|23434.87|23354.87|10
1737432870000|2025-01-21 04:14:30|23439.5|23359.5|23440.57|23360.57|23440.7|23360.7|23439.41|23359.41|10
1737432880000|2025-01-21 04:14:40|23441.26|23361.26|23456.11|23376.11|23456.11|23376.11|23441.26|23361.26|10
1737432890000|2025-01-21 04:14:50|23454.72|23374.72|23461.28|23381.28|23464.01|23384.01|23454.72|23374.72|10
1737432900000|2025-01-21 04:15:00|23461.44|23381.44|23466.98|23386.98|23466.98|23386.98|23461.44|23381.44|10
1737432910000|2025-01-21 04:15:10|23468.37|23388.37|23465.67|23385.67|23470.02|23390.02|23465.67|23385.67|10
1737432920000|2025-01-21 04:15:20|23465.94|23385.94|23463.57|23383.57|23467.47|23387.47|23463.56|23383.56|10
1737432930000|2025-01-21 04:15:30|23463.2|23383.2|23457.43|23377.43|23463.2|23383.2|23454.27|23374.27|10
1737432940000|2025-01-21 04:15:40|23456.87|23376.87|23464.09|23384.09|23466.75|23386.75|23456.87|23376.87|10
1737432950000|2025-01-21 04:15:50|23464.54|23384.54|23463.89|23383.89|23465.02|23385.02|23463.31|23383.31|10
1737432960000|2025-01-21 04:16:00|23463.31|23383.31|23476.46|23396.46|23476.46|23396.46|23463.31|23383.31|10
1737432970000|2025-01-21 04:16:10|23479.49|23399.49|23484.31|23404.31|23485.46|23405.46|23479.49|23399.49|10
1737432980000|2025-01-21 04:16:20|23484.51|23404.51|23486.01|23406.01|23486.83|23406.83|23484.51|23404.51|10
1737432990000|2025-01-21 04:16:30|23485.46|23405.46|23478.13|23398.13|23485.46|23405.46|23477.81|23397.81|10
1737433000000|2025-01-21 04:16:40|23477.25|23397.25|23481.96|23401.96|23481.96|23401.96|23477.25|23397.25|9
1737433010000|2025-01-21 04:16:50|23482.49|23402.49|23481.2|23401.2|23482.83|23402.83|23481.19|23401.19|10
1737433020000|2025-01-21 04:17:00|23478.96|23398.96|23478.72|23398.72|23480.98|23400.98|23478.72|23398.72|10
1737433030000|2025-01-21 04:17:10|23478.29|23398.29|23478.36|23398.36|23479.32|23399.32|23477.82|23397.82|10
1737433040000|2025-01-21 04:17:20|23477.9|23397.9|23480.89|23400.89|23481.02|23401.02|23476.55|23396.55|10
1737433050000|2025-01-21 04:17:30|23480.83|23400.83|23482.31|23402.31|23482.31|23402.31|23480.83|23400.83|10
1737433060000|2025-01-21 04:17:40|23482.26|23402.26|23487.13|23407.13|23487.13|23407.13|23482.14|23402.14|10
1737433070000|2025-01-21 04:17:50|23486.74|23406.74|23487|23407|23487.1|23407.1|23485.82|23405.82|10
1737433080000|2025-01-21 04:18:00|23486.95|23406.95|23492.51|23412.51|23492.51|23412.51|23486.95|23406.95|10
1737433090000|2025-01-21 04:18:10|23493.51|23413.51|23488.75|23408.75|23495.44|23415.44|23488.75|23408.75|10
1737433100000|2025-01-21 04:18:20|23487.61|23407.61|23490.87|23410.87|23492.09|23412.09|23487.61|23407.61|10
1737433110000|2025-01-21 04:18:30|23489|23409|23496.03|23416.03|23496.2|23416.2|23488.41|23408.41|10
1737433120000|2025-01-21 04:18:40|23495.73|23415.73|23497.73|23417.73|23499.33|23419.33|23495.73|23415.73|10
1737433130000|2025-01-21 04:18:50|23498.68|23418.68|23511.35|23431.35|23511.35|23431.35|23498.68|23418.68|10
1737433140000|2025-01-21 04:19:00|23513.34|23433.34|23513.14|23433.14|23514.51|23434.51|23512.49|23432.49|10
1737433150000|2025-01-21 04:19:10|23514.87|23434.87|23521.82|23441.82|23522.2|23442.2|23514.87|23434.87|10
1737433160000|2025-01-21 04:19:20|23522.38|23442.38|23518.51|23438.51|23523.07|23443.07|23518.24|23438.24|10
1737433170000|2025-01-21 04:19:30|23519.53|23439.53|23512.3|23432.3|23520.17|23440.17|23511.94|23431.94|10
1737433180000|2025-01-21 04:19:40|23512.71|23432.71|23506.24|23426.24|23512.71|23432.71|23506.16|23426.16|10
1737433190000|2025-01-21 04:19:50|23505.91|23425.91|23497.95|23417.95|23505.91|23425.91|23497.95|23417.95|10
1737433200000|2025-01-21 04:20:00|23497.85|23417.85|23494.69|23414.69|23497.85|23417.85|23494.69|23414.69|10
1737433210000|2025-01-21 04:20:10|23496.68|23416.68|23492.82|23412.82|23498.29|23418.29|23492.06|23412.06|10
1737433220000|2025-01-21 04:20:20|23492.91|23412.91|23490.73|23410.73|23493.94|23413.94|23490.73|23410.73|10
1737433230000|2025-01-21 04:20:30|23490.6|23410.6|23488.77|23408.77|23490.6|23410.6|23488.21|23408.21|9
1737433240000|2025-01-21 04:20:40|23490.85|23410.85|23496.87|23416.87|23497.21|23417.21|23488.98|23408.98|10
1737433250000|2025-01-21 04:20:50|23496.43|23416.43|23502.81|23422.81|23503.18|23423.18|23496.43|23416.43|10
1737433260000|2025-01-21 04:21:00|23502.83|23422.83|23499.57|23419.57|23502.83|23422.83|23499.12|23419.12|10
1737433270000|2025-01-21 04:21:10|23498.47|23418.47|23491.86|23411.86|23498.47|23418.47|23491.36|23411.36|10
1737433280000|2025-01-21 04:21:20|23491.78|23411.78|23479.72|23399.72|23491.78|23411.78|23479.72|23399.72|10
1737433290000|2025-01-21 04:21:30|23478.41|23398.41|23478.09|23398.09|23479.49|23399.49|23478.09|23398.09|10
1737433300000|2025-01-21 04:21:40|23478.49|23398.49|23472.45|23392.45|23480|23400|23472.45|23392.45|10
1737433310000|2025-01-21 04:21:50|23471.33|23391.33|23472.81|23392.81|23472.81|23392.81|23471.02|23391.02|10
1737433320000|2025-01-21 04:22:00|23472.97|23392.97|23486.35|23406.35|23486.35|23406.35|23472.76|23392.76|10
1737433330000|2025-01-21 04:22:10|23491.23|23411.23|23499.66|23419.66|23499.66|23419.66|23491.23|23411.23|10
1737433340000|2025-01-21 04:22:20|23501.65|23421.65|23494.78|23414.78|23501.65|23421.65|23494.78|23414.78|9
1737433350000|2025-01-21 04:22:30|23493.81|23413.81|23495.5|23415.5|23495.5|23415.5|23492.95|23412.95|10
1737433360000|2025-01-21 04:22:40|23496.51|23416.51|23496.18|23416.18|23496.71|23416.71|23495.6|23415.6|10
1737433370000|2025-01-21 04:22:50|23496.02|23416.02|23496.61|23416.61|23497.77|23417.77|23496.02|23416.02|10
1737433380000|2025-01-21 04:23:00|23496.93|23416.93|23491.64|23411.64|23497.5|23417.5|23491.64|23411.64|10
1737433390000|2025-01-21 04:23:10|23491.48|23411.48|23494.42|23414.42|23494.42|23414.42|23491.48|23411.48|9
1737433400000|2025-01-21 04:23:20|23495.79|23415.79|23498.98|23418.98|23501.2|23421.2|23495.79|23415.79|10
1737433410000|2025-01-21 04:23:30|23499.07|23419.07|23502.41|23422.41|23502.84|23422.84|23499.07|23419.07|10
1737433420000|2025-01-21 04:23:40|23501.54|23421.54|23506.8|23426.8|23507.54|23427.54|23501.54|23421.54|10
1737433430000|2025-01-21 04:23:50|23507.67|23427.67|23512.59|23432.59|23514.27|23434.27|23507.67|23427.67|10
1737433440000|2025-01-21 04:24:00|23512.5|23432.5|23516.62|23436.62|23517.12|23437.12|23512.14|23432.14|10
1737433450000|2025-01-21 04:24:10|23516.82|23436.82|23522.48|23442.48|23522.48|23442.48|23516.24|23436.24|10
1737433460000|2025-01-21 04:24:20|23520.47|23440.47|23531.37|23451.37|23531.37|23451.37|23519.27|23439.27|10
1737433470000|2025-01-21 04:24:30|23531.42|23451.42|23527.74|23447.74|23531.99|23451.99|23526.37|23446.37|10
1737433480000|2025-01-21 04:24:40|23527.94|23447.94|23528.87|23448.87|23529.48|23449.48|23527.92|23447.92|10
1737433490000|2025-01-21 04:24:50|23531.22|23451.22|23529.48|23449.48|23532.05|23452.05|23528.83|23448.83|10
1737433500000|2025-01-21 04:25:00|23529.12|23449.12|23524.23|23444.23|23529.12|23449.12|23523.67|23443.67|10
1737433510000|2025-01-21 04:25:10|23524.49|23444.49|23525.18|23445.18|23525.83|23445.83|23524.45|23444.45|10
1737433520000|2025-01-21 04:25:20|23524.73|23444.73|23523.42|23443.42|23524.73|23444.73|23523.32|23443.32|10
1737433530000|2025-01-21 04:25:30|23523.64|23443.64|23530.91|23450.91|23531.22|23451.22|23523.64|23443.64|10
1737433540000|2025-01-21 04:25:40|23533.04|23453.04|23538.58|23458.58|23538.58|23458.58|23533.04|23453.04|10
1737433550000|2025-01-21 04:25:50|23538.01|23458.01|23545.6|23465.6|23545.6|23465.6|23538.01|23458.01|10
1737433560000|2025-01-21 04:26:00|23545.76|23465.76|23543.66|23463.66|23545.76|23465.76|23541.36|23461.36|10
1737433570000|2025-01-21 04:26:10|23544.58|23464.58|23536.98|23456.98|23544.58|23464.58|23536.98|23456.98|10
1737433580000|2025-01-21 04:26:20|23537.58|23457.58|23538.61|23458.61|23542.17|23462.17|23537.55|23457.55|10
1737433590000|2025-01-21 04:26:30|23538.86|23458.86|23550.02|23470.02|23550.02|23470.02|23538.86|23458.86|10
1737433600000|2025-01-21 04:26:40|23550.57|23470.57|23550.97|23470.97|23550.97|23470.97|23550.32|23470.32|10
1737433610000|2025-01-21 04:26:50|23550.91|23470.91|23552.85|23472.85|23552.91|23472.91|23550.91|23470.91|9
1737433620000|2025-01-21 04:27:00|23552.57|23472.57|23549.76|23469.76|23552.57|23472.57|23549.76|23469.76|10
1737433630000|2025-01-21 04:27:10|23548.68|23468.68|23538.25|23458.25|23548.68|23468.68|23538.25|23458.25|10
1737433640000|2025-01-21 04:27:20|23538.33|23458.33|23535.45|23455.45|23538.33|23458.33|23535.29|23455.29|10
1737433650000|2025-01-21 04:27:30|23535.36|23455.36|23527.47|23447.47|23535.36|23455.36|23527.47|23447.47|10
1737433660000|2025-01-21 04:27:40|23524.11|23444.11|23518.38|23438.38|23524.11|23444.11|23518.18|23438.18|10
1737433670000|2025-01-21 04:27:50|23518.42|23438.42|23509.57|23429.57|23518.42|23438.42|23509.57|23429.57|10
1737433680000|2025-01-21 04:28:00|23509.25|23429.25|23504.46|23424.46|23509.94|23429.94|23504.46|23424.46|10
1737433690000|2025-01-21 04:28:10|23503.68|23423.68|23495.16|23415.16|23505.14|23425.14|23495.16|23415.16|10
1737433700000|2025-01-21 04:28:20|23491.85|23411.85|23489.34|23409.34|23492.13|23412.13|23489.34|23409.34|10
1737433710000|2025-01-21 04:28:30|23489.65|23409.65|23486.93|23406.93|23490.41|23410.41|23486.78|23406.78|10
1737433720000|2025-01-21 04:28:40|23484.25|23404.25|23488.67|23408.67|23488.84|23408.84|23484.25|23404.25|9
1737433730000|2025-01-21 04:28:50|23488.88|23408.88|23485.45|23405.45|23489.27|23409.27|23485.45|23405.45|9
1737433740000|2025-01-21 04:29:00|23485.25|23405.25|23483.63|23403.63|23485.89|23405.89|23483.63|23403.63|10
1737433750000|2025-01-21 04:29:10|23484.01|23404.01|23481.93|23401.93|23487.3|23407.3|23481.93|23401.93|10
1737433760000|2025-01-21 04:29:20|23481.88|23401.88|23485.1|23405.1|23485.1|23405.1|23481.88|23401.88|10
1737433770000|2025-01-21 04:29:30|23485.35|23405.35|23490.05|23410.05|23490.05|23410.05|23485.35|23405.35|10
1737433780000|2025-01-21 04:29:40|23490.17|23410.17|23489.96|23409.96|23490.24|23410.24|23489.18|23409.18|10
1737433790000|2025-01-21 04:29:50|23489.85|23409.85|23486.8|23406.8|23490.45|23410.45|23486.8|23406.8|10
1737433800000|2025-01-21 04:30:00|23486.42|23406.42|23477.6|23397.6|23486.42|23406.42|23477.01|23397.01|10
1737433810000|2025-01-21 04:30:10|23476.98|23396.98|23465.3|23385.3|23477.4|23397.4|23465.3|23385.3|10
1737433820000|2025-01-21 04:30:20|23465.47|23385.47|23456.36|23376.36|23465.47|23385.47|23456.36|23376.36|10
1737433830000|2025-01-21 04:30:30|23455.56|23375.56|23446.49|23366.49|23455.56|23375.56|23446.49|23366.49|10
1737433840000|2025-01-21 04:30:40|23445.69|23365.69|23420.14|23340.14|23445.69|23365.69|23420.14|23340.14|10
1737433850000|2025-01-21 04:30:50|23418.19|23338.19|23385.26|23305.26|23418.19|23338.19|23385.26|23305.26|10
1737433860000|2025-01-21 04:31:00|23385.42|23305.42|23390.47|23310.47|23391.46|23311.46|23385.32|23305.32|10
1737433870000|2025-01-21 04:31:10|23390.46|23310.46|23389.43|23309.43|23390.46|23310.46|23387.96|23307.96|10
1737433880000|2025-01-21 04:31:20|23389.47|23309.47|23382.38|23302.38|23390.34|23310.34|23382.38|23302.38|10
1737433890000|2025-01-21 04:31:30|23380.78|23300.78|23375.23|23295.23|23380.78|23300.78|23373.93|23293.93|10
1737433900000|2025-01-21 04:31:40|23375.35|23295.35|23377.76|23297.76|23378.23|23298.23|23372.98|23292.98|10
1737433910000|2025-01-21 04:31:50|23378.16|23298.16|23377.1|23297.1|23381.18|23301.18|23377.1|23297.1|10
1737433920000|2025-01-21 04:32:00|23376.35|23296.35|23373.06|23293.06|23376.35|23296.35|23373.06|23293.06|9
1737433930000|2025-01-21 04:32:10|23371.46|23291.46|23373.6|23293.6|23373.6|23293.6|23370.64|23290.64|10
1737433940000|2025-01-21 04:32:20|23374.41|23294.41|23362.36|23282.36|23374.5|23294.5|23362.36|23282.36|10
1737433950000|2025-01-21 04:32:30|23360.85|23280.85|23349.53|23269.53|23360.85|23280.85|23348.47|23268.47|10
1737433960000|2025-01-21 04:32:40|23349.6|23269.6|23355.6|23275.6|23355.6|23275.6|23349.6|23269.6|10
1737433970000|2025-01-21 04:32:50|23354.96|23274.96|23364.32|23284.32|23364.32|23284.32|23354.25|23274.25|9
1737433980000|2025-01-21 04:33:00|23364.72|23284.72|23371.88|23291.88|23372.68|23292.68|23364.72|23284.72|10
1737433990000|2025-01-21 04:33:10|23372.35|23292.35|23368.38|23288.38|23373.9|23293.9|23368.38|23288.38|10
1737434000000|2025-01-21 04:33:20|23368.51|23288.51|23377.41|23297.41|23377.43|23297.43|23368.51|23288.51|10
1737434010000|2025-01-21 04:33:30|23376.66|23296.66|23372.63|23292.63|23377.39|23297.39|23372.63|23292.63|9
1737434020000|2025-01-21 04:33:40|23371.96|23291.96|23372.48|23292.48|23372.8|23292.8|23369.64|23289.64|10
1737434030000|2025-01-21 04:33:50|23372.02|23292.02|23364.92|23284.92|23372.02|23292.02|23364.92|23284.92|10
1737434040000|2025-01-21 04:34:00|23364.54|23284.54|23349.24|23269.24|23366.08|23286.08|23349.24|23269.24|10
1737434050000|2025-01-21 04:34:10|23344.68|23264.68|23321.01|23241.01|23344.68|23264.68|23321.01|23241.01|10
1737434060000|2025-01-21 04:34:20|23321.4|23241.4|23323.71|23243.71|23327.72|23247.72|23318.8|23238.8|10
1737434070000|2025-01-21 04:34:30|23307.53|23227.53|23300.48|23220.48|23307.53|23227.53|23300.48|23220.48|10
1737434080000|2025-01-21 04:34:40|23300.1|23220.1|23300.91|23220.91|23301.38|23221.38|23296.65|23216.65|10
1737434090000|2025-01-21 04:34:50|23299.2|23219.2|23302.08|23222.08|23302.08|23222.08|23298.7|23218.7|8
1737434100000|2025-01-21 04:35:00|23302.29|23222.29|23300.93|23220.93|23302.29|23222.29|23300.48|23220.48|10
1737434110000|2025-01-21 04:35:10|23299.73|23219.73|23298.68|23218.68|23302.54|23222.54|23298.68|23218.68|10
1737434120000|2025-01-21 04:35:20|23298.26|23218.26|23298.8|23218.8|23301.71|23221.71|23298.26|23218.26|10
1737434130000|2025-01-21 04:35:30|23298.03|23218.03|23286.81|23206.81|23298.03|23218.03|23286.81|23206.81|10
1737434140000|2025-01-21 04:35:40|23287.98|23207.98|23287.61|23207.61|23289.73|23209.73|23285.27|23205.27|10
1737434150000|2025-01-21 04:35:50|23285.6|23205.6|23275.79|23195.79|23285.6|23205.6|23275.79|23195.79|10
1737434160000|2025-01-21 04:36:00|23272.04|23192.04|23273.55|23193.55|23273.55|23193.55|23268.82|23188.82|10
1737434170000|2025-01-21 04:36:10|23273.83|23193.83|23274.71|23194.71|23274.71|23194.71|23272.23|23192.23|9
1737434180000|2025-01-21 04:36:20|23276.26|23196.26|23274.4|23194.4|23277.49|23197.49|23270.44|23190.44|10
1737434190000|2025-01-21 04:36:30|23276.18|23196.18|23275.96|23195.96|23277.59|23197.59|23275.63|23195.63|10
1737434200000|2025-01-21 04:36:40|23276.13|23196.13|23276.08|23196.08|23280.09|23200.09|23276.08|23196.08|10
1737434210000|2025-01-21 04:36:50|23275.46|23195.46|23256.95|23176.95|23275.46|23195.46|23256.95|23176.95|10
1737434220000|2025-01-21 04:37:00|23255.81|23175.81|23253.18|23173.18|23255.81|23175.81|23251.01|23171.01|10
1737434230000|2025-01-21 04:37:10|23257.22|23177.22|23253.7|23173.7|23258|23178|23253.7|23173.7|10
1737434240000|2025-01-21 04:37:20|23253.59|23173.59|23248.87|23168.87|23253.96|23173.96|23247.81|23167.81|10
1737434250000|2025-01-21 04:37:30|23249.85|23169.85|23253.69|23173.69|23253.69|23173.69|23248.35|23168.35|10
1737434260000|2025-01-21 04:37:40|23257.06|23177.06|23284.66|23204.66|23284.66|23204.66|23257.06|23177.06|10
1737434270000|2025-01-21 04:37:50|23286.52|23206.52|23294.23|23214.23|23294.74|23214.74|23286.52|23206.52|10
1737434280000|2025-01-21 04:38:00|23293.32|23213.32|23301.88|23221.88|23301.88|23221.88|23291.7|23211.7|10
1737434290000|2025-01-21 04:38:10|23302.86|23222.86|23306.3|23226.3|23309.02|23229.02|23302.86|23222.86|10
1737434300000|2025-01-21 04:38:20|23307.21|23227.21|23310.14|23230.14|23311.53|23231.53|23307.21|23227.21|10
1737434310000|2025-01-21 04:38:30|23310.79|23230.79|23313.74|23233.74|23313.74|23233.74|23310.79|23230.79|10
1737434320000|2025-01-21 04:38:40|23313.46|23233.46|23319.81|23239.81|23319.81|23239.81|23313.46|23233.46|10
1737434330000|2025-01-21 04:38:50|23320.57|23240.57|23321.84|23241.84|23322.42|23242.42|23320.57|23240.57|10
1737434340000|2025-01-21 04:39:00|23321.51|23241.51|23316.79|23236.79|23321.51|23241.51|23314.78|23234.78|10
1737434350000|2025-01-21 04:39:10|23315.22|23235.22|23308.21|23228.21|23315.22|23235.22|23308.21|23228.21|10
1737434360000|2025-01-21 04:39:20|23306.31|23226.31|23309.42|23229.42|23312.46|23232.46|23306.31|23226.31|10
1737434370000|2025-01-21 04:39:30|23308.05|23228.05|23309.2|23229.2|23310.89|23230.89|23306.09|23226.09|10
1737434380000|2025-01-21 04:39:40|23309.45|23229.45|23311.64|23231.64|23311.64|23231.64|23308.5|23228.5|10
1737434390000|2025-01-21 04:39:50|23311.29|23231.29|23311.3|23231.3|23316.81|23236.81|23310.81|23230.81|10
1737434400000|2025-01-21 04:40:00|23311.57|23231.57|23313.79|23233.79|23313.79|23233.79|23311.57|23231.57|10
1737434410000|2025-01-21 04:40:10|23314.51|23234.51|23334.04|23254.04|23334.04|23254.04|23314.51|23234.51|10
1737434420000|2025-01-21 04:40:20|23333.17|23253.17|23334.38|23254.38|23337.14|23257.14|23332.51|23252.51|10
1737434430000|2025-01-21 04:40:30|23332.6|23252.6|23338.63|23258.63|23338.77|23258.77|23331.72|23251.72|10
1737434440000|2025-01-21 04:40:40|23340.39|23260.39|23339.85|23259.85|23344.01|23264.01|23339.85|23259.85|10
1737434450000|2025-01-21 04:40:50|23339.62|23259.62|23346.11|23266.11|23346.11|23266.11|23338.03|23258.03|9
1737434460000|2025-01-21 04:41:00|23346.76|23266.76|23354.44|23274.44|23354.44|23274.44|23346.76|23266.76|10
1737434470000|2025-01-21 04:41:10|23354.77|23274.77|23350.47|23270.47|23354.77|23274.77|23349.34|23269.34|10
1737434480000|2025-01-21 04:41:20|23350.69|23270.69|23352.48|23272.48|23356.13|23276.13|23350.44|23270.44|10
1737434490000|2025-01-21 04:41:30|23353.18|23273.18|23356.26|23276.26|23357.16|23277.16|23353.18|23273.18|10
1737434500000|2025-01-21 04:41:40|23355.6|23275.6|23362.48|23282.48|23362.48|23282.48|23355.38|23275.38|10
1737434510000|2025-01-21 04:41:50|23361.63|23281.63|23365.41|23285.41|23366.56|23286.56|23361.63|23281.63|10
1737434520000|2025-01-21 04:42:00|23365.63|23285.63|23365.99|23285.99|23371.81|23291.81|23365.63|23285.63|10
1737434530000|2025-01-21 04:42:10|23366.06|23286.06|23368.14|23288.14|23368.14|23288.14|23364.6|23284.6|10
1737434540000|2025-01-21 04:42:20|23367.96|23287.96|23371.29|23291.29|23372.35|23292.35|23366.96|23286.96|10
1737434550000|2025-01-21 04:42:30|23371.26|23291.26|23375.13|23295.13|23376.53|23296.53|23371.26|23291.26|10
1737434560000|2025-01-21 04:42:40|23375.18|23295.18|23382.92|23302.92|23383.09|23303.09|23373.09|23293.09|10
1737434570000|2025-01-21 04:42:50|23384.38|23304.38|23378.02|23298.02|23384.38|23304.38|23377.94|23297.94|10
1737434580000|2025-01-21 04:43:00|23378.42|23298.42|23368.68|23288.68|23378.76|23298.76|23368.19|23288.19|9
1737434590000|2025-01-21 04:43:10|23369.34|23289.34|23365.32|23285.32|23369.55|23289.55|23365.31|23285.31|10
1737434600000|2025-01-21 04:43:20|23365.44|23285.44|23362.31|23282.31|23365.44|23285.44|23362.31|23282.31|10
1737434610000|2025-01-21 04:43:30|23362.5|23282.5|23362.72|23282.72|23363.29|23283.29|23361.97|23281.97|10
1737434620000|2025-01-21 04:43:40|23363.6|23283.6|23369.5|23289.5|23369.5|23289.5|23363.6|23283.6|10
1737434630000|2025-01-21 04:43:50|23369.71|23289.71|23372.17|23292.17|23375.04|23295.04|23369.71|23289.71|10
1737434640000|2025-01-21 04:44:00|23370.17|23290.17|23371.68|23291.68|23373|23293|23369.43|23289.43|10
1737434650000|2025-01-21 04:44:10|23372.85|23292.85|23374.38|23294.38|23374.38|23294.38|23371.62|23291.62|9
1737434660000|2025-01-21 04:44:20|23374.19|23294.19|23377.87|23297.87|23377.87|23297.87|23374.19|23294.19|10
1737434670000|2025-01-21 04:44:30|23377.94|23297.94|23381.56|23301.56|23381.6|23301.6|23377.82|23297.82|10
1737434680000|2025-01-21 04:44:40|23381.68|23301.68|23385.53|23305.53|23386.41|23306.41|23381.64|23301.64|9
1737434690000|2025-01-21 04:44:50|23385.23|23305.23|23380.65|23300.65|23385.23|23305.23|23380.65|23300.65|10
1737434700000|2025-01-21 04:45:00|23386.68|23306.68|23395.03|23315.03|23395.03|23315.03|23386.68|23306.68|10
1737434710000|2025-01-21 04:45:10|23394.63|23314.63|23396.13|23316.13|23396.13|23316.13|23393.95|23313.95|10
1737434720000|2025-01-21 04:45:20|23397.06|23317.06|23381.82|23301.82|23397.06|23317.06|23381.82|23301.82|10
1737434730000|2025-01-21 04:45:30|23381.93|23301.93|23379.49|23299.49|23382.2|23302.2|23375.87|23295.87|10
1737434740000|2025-01-21 04:45:40|23380.22|23300.22|23385.51|23305.51|23385.51|23305.51|23378.2|23298.2|10
1737434750000|2025-01-21 04:45:50|23387.86|23307.86|23387.2|23307.2|23388.51|23308.51|23384.93|23304.93|10
1737434760000|2025-01-21 04:46:00|23386.73|23306.73|23393.09|23313.09|23393.39|23313.39|23386.73|23306.73|10
1737434770000|2025-01-21 04:46:10|23392.88|23312.88|23398.58|23318.58|23400.57|23320.57|23392.88|23312.88|10
1737434780000|2025-01-21 04:46:20|23397.91|23317.91|23397.8|23317.8|23398.6|23318.6|23394.57|23314.57|10
1737434790000|2025-01-21 04:46:30|23398.09|23318.09|23398.33|23318.33|23400.19|23320.19|23398.09|23318.09|10
1737434800000|2025-01-21 04:46:40|23396.93|23316.93|23399.7|23319.7|23400.19|23320.19|23396.85|23316.85|10
1737434810000|2025-01-21 04:46:50|23399.06|23319.06|23389.32|23309.32|23399.06|23319.06|23388.69|23308.69|10
1737434820000|2025-01-21 04:47:00|23388.91|23308.91|23396.37|23316.37|23396.37|23316.37|23387.99|23307.99|10
1737434830000|2025-01-21 04:47:10|23397.24|23317.24|23401.13|23321.13|23401.35|23321.35|23396.73|23316.73|10
1737434840000|2025-01-21 04:47:20|23401.66|23321.66|23405.13|23325.13|23405.13|23325.13|23401.66|23321.66|10
1737434850000|2025-01-21 04:47:30|23406.09|23326.09|23399.11|23319.11|23406.09|23326.09|23399.11|23319.11|10
1737434860000|2025-01-21 04:47:40|23399.28|23319.28|23405.57|23325.57|23405.57|23325.57|23399.28|23319.28|10
1737434870000|2025-01-21 04:47:50|23405.54|23325.54|23403.34|23323.34|23405.65|23325.65|23403.34|23323.34|10
1737434880000|2025-01-21 04:48:00|23402.16|23322.16|23393.34|23313.34|23402.16|23322.16|23392.93|23312.93|10
1737434890000|2025-01-21 04:48:10|23393.38|23313.38|23395.91|23315.91|23396.1|23316.1|23393.38|23313.38|10
1737434900000|2025-01-21 04:48:20|23395.89|23315.89|23386.92|23306.92|23395.9|23315.9|23386.83|23306.83|10
1737434910000|2025-01-21 04:48:30|23385.67|23305.67|23385.04|23305.04|23385.81|23305.81|23382.24|23302.24|10
1737434920000|2025-01-21 04:48:40|23385.03|23305.03|23389.06|23309.06|23389.06|23309.06|23384.47|23304.47|10
1737434930000|2025-01-21 04:48:50|23389.16|23309.16|23395.43|23315.43|23395.43|23315.43|23389.16|23309.16|10
1737434940000|2025-01-21 04:49:00|23394.79|23314.79|23407.42|23327.42|23407.42|23327.42|23394.79|23314.79|10
1737434950000|2025-01-21 04:49:10|23407.54|23327.54|23412.87|23332.87|23413.44|23333.44|23407.54|23327.54|10
1737434960000|2025-01-21 04:49:20|23411.96|23331.96|23414.34|23334.34|23414.34|23334.34|23411.49|23331.49|10
1737434970000|2025-01-21 04:49:30|23413.69|23333.69|23412.26|23332.26|23414.3|23334.3|23412.26|23332.26|10
1737434980000|2025-01-21 04:49:40|23410.65|23330.65|23408.15|23328.15|23411.98|23331.98|23408.15|23328.15|10
1737434990000|2025-01-21 04:49:50|23406.82|23326.82|23409.57|23329.57|23409.57|23329.57|23406.56|23326.56|10
1737435000000|2025-01-21 04:50:00|23410.12|23330.12|23411.26|23331.26|23412.26|23332.26|23409.47|23329.47|10
1737435010000|2025-01-21 04:50:10|23411.15|23331.15|23415.7|23335.7|23415.7|23335.7|23411.15|23331.15|10
1737435020000|2025-01-21 04:50:20|23417.55|23337.55|23421.83|23341.83|23421.83|23341.83|23417.55|23337.55|10
1737435030000|2025-01-21 04:50:30|23422.32|23342.32|23428.94|23348.94|23428.94|23348.94|23422.32|23342.32|10
1737435040000|2025-01-21 04:50:40|23429.04|23349.04|23442.59|23362.59|23443.85|23363.85|23429.04|23349.04|10
1737435050000|2025-01-21 04:50:50|23442.51|23362.51|23441.57|23361.57|23443.61|23363.61|23441.57|23361.57|10
1737435060000|2025-01-21 04:51:00|23441.87|23361.87|23439.73|23359.73|23441.98|23361.98|23438.48|23358.48|10
1737435070000|2025-01-21 04:51:10|23440.13|23360.13|23436.54|23356.54|23440.38|23360.38|23435.79|23355.79|8
1737435080000|2025-01-21 04:51:20|23437.5|23357.5|23423.97|23343.97|23437.5|23357.5|23423.97|23343.97|10
1737435090000|2025-01-21 04:51:30|23420.16|23340.16|23418.7|23338.7|23420.36|23340.36|23418.4|23338.4|10
1737435100000|2025-01-21 04:51:40|23418.32|23338.32|23417.63|23337.63|23419.13|23339.13|23417|23337|10
1737435110000|2025-01-21 04:51:50|23418.06|23338.06|23418.93|23338.93|23418.93|23338.93|23418.06|23338.06|9
1737435120000|2025-01-21 04:52:00|23418.87|23338.87|23421|23341|23422.03|23342.03|23418.74|23338.74|10
1737435130000|2025-01-21 04:52:10|23421.15|23341.15|23429.33|23349.33|23429.33|23349.33|23421.15|23341.15|10
1737435140000|2025-01-21 04:52:20|23429.9|23349.9|23435.48|23355.48|23435.63|23355.63|23429.9|23349.9|10
1737435150000|2025-01-21 04:52:30|23435.93|23355.93|23437.68|23357.68|23439.26|23359.26|23435.93|23355.93|10
1737435160000|2025-01-21 04:52:40|23437.58|23357.58|23440.96|23360.96|23440.96|23360.96|23437.48|23357.48|10
1737435170000|2025-01-21 04:52:50|23440.85|23360.85|23455.98|23375.98|23455.98|23375.98|23440.85|23360.85|10
1737435180000|2025-01-21 04:53:00|23455.77|23375.77|23459.09|23379.09|23459.09|23379.09|23455.32|23375.32|10
1737435190000|2025-01-21 04:53:10|23459.24|23379.24|23463.58|23383.58|23463.58|23383.58|23458.68|23378.68|10
1737435200000|2025-01-21 04:53:20|23464.41|23384.41|23463.06|23383.06|23465.37|23385.37|23463.06|23383.06|10
1737435210000|2025-01-21 04:53:30|23463.64|23383.64|23460.59|23380.59|23464.01|23384.01|23460.59|23380.59|10
1737435220000|2025-01-21 04:53:40|23460.39|23380.39|23461|23381|23462.85|23382.85|23460.39|23380.39|10
1737435230000|2025-01-21 04:53:50|23460.69|23380.69|23462.54|23382.54|23462.76|23382.76|23460.44|23380.44|10
1737435240000|2025-01-21 04:54:00|23463.39|23383.39|23463.68|23383.68|23463.79|23383.79|23463.39|23383.39|10
1737435250000|2025-01-21 04:54:10|23463.17|23383.17|23465.97|23385.97|23465.97|23385.97|23463.17|23383.17|10
1737435260000|2025-01-21 04:54:20|23466.47|23386.47|23462.34|23382.34|23467.12|23387.12|23462.34|23382.34|10
1737435270000|2025-01-21 04:54:30|23465.26|23385.26|23460.59|23380.59|23465.59|23385.59|23460.15|23380.15|10
1737435280000|2025-01-21 04:54:40|23461.12|23381.12|23458.56|23378.56|23461.57|23381.57|23457.45|23377.45|10
1737435290000|2025-01-21 04:54:50|23458.39|23378.39|23460.56|23380.56|23460.56|23380.56|23458.39|23378.39|10
1737435300000|2025-01-21 04:55:00|23460.48|23380.48|23464.23|23384.23|23464.23|23384.23|23460.48|23380.48|10
1737435310000|2025-01-21 04:55:10|23464.36|23384.36|23463.35|23383.35|23464.74|23384.74|23463|23383|10
1737435320000|2025-01-21 04:55:20|23463.29|23383.29|23466.7|23386.7|23466.81|23386.81|23463.29|23383.29|10
1737435330000|2025-01-21 04:55:30|23465.74|23385.74|23463|23383|23465.74|23385.74|23463|23383|10
1737435340000|2025-01-21 04:55:40|23462.51|23382.51|23462.99|23382.99|23463.46|23383.46|23462.33|23382.33|10
1737435350000|2025-01-21 04:55:50|23462.32|23382.32|23464.02|23384.02|23464.26|23384.26|23461.79|23381.79|10
1737435360000|2025-01-21 04:56:00|23463.79|23383.79|23469.79|23389.79|23469.79|23389.79|23463.13|23383.13|10
1737435370000|2025-01-21 04:56:10|23469.61|23389.61|23478.93|23398.93|23478.93|23398.93|23469.61|23389.61|10
1737435380000|2025-01-21 04:56:20|23479.34|23399.34|23486.69|23406.69|23487.23|23407.23|23479.34|23399.34|10
1737435390000|2025-01-21 04:56:30|23489.56|23409.56|23483.75|23403.75|23489.56|23409.56|23483.75|23403.75|10
1737435400000|2025-01-21 04:56:40|23483.78|23403.78|23483.29|23403.29|23486.64|23406.64|23483.29|23403.29|10
1737435410000|2025-01-21 04:56:50|23484.74|23404.74|23494.02|23414.02|23494.02|23414.02|23484.74|23404.74|10
1737435420000|2025-01-21 04:57:00|23495.37|23415.37|23499.11|23419.11|23499.11|23419.11|23493.7|23413.7|10
1737435430000|2025-01-21 04:57:10|23501.42|23421.42|23498.79|23418.79|23501.42|23421.42|23496.95|23416.95|10
1737435440000|2025-01-21 04:57:20|23501.34|23421.34|23492.61|23412.61|23502.91|23422.91|23491.96|23411.96|10
1737435450000|2025-01-21 04:57:30|23492.3|23412.3|23491.73|23411.73|23492.75|23412.75|23491.23|23411.23|10
1737435460000|2025-01-21 04:57:40|23491.99|23411.99|23492.95|23412.95|23492.95|23412.95|23491.58|23411.58|10
1737435470000|2025-01-21 04:57:50|23493.37|23413.37|23491.32|23411.32|23493.8|23413.8|23491.32|23411.32|9
1737435480000|2025-01-21 04:58:00|23491.05|23411.05|23494.15|23414.15|23494.15|23414.15|23491.04|23411.04|10
1737435490000|2025-01-21 04:58:10|23493.79|23413.79|23492.91|23412.91|23495.48|23415.48|23492.91|23412.91|10
1737435500000|2025-01-21 04:58:20|23491.94|23411.94|23490.79|23410.79|23492.69|23412.69|23490.01|23410.01|9
1737435510000|2025-01-21 04:58:30|23490.78|23410.78|23494.59|23414.59|23494.59|23414.59|23490.78|23410.78|10
1737435520000|2025-01-21 04:58:40|23495.07|23415.07|23493.49|23413.49|23497.93|23417.93|23493.1|23413.1|9
1737435530000|2025-01-21 04:58:50|23493.67|23413.67|23508.13|23428.13|23509.07|23429.07|23493.67|23413.67|10
1737435540000|2025-01-21 04:59:00|23506.7|23426.7|23509.47|23429.47|23509.91|23429.91|23506.7|23426.7|10
1737435550000|2025-01-21 04:59:10|23509.81|23429.81|23509.01|23429.01|23509.81|23429.81|23508.91|23428.91|10
1737435560000|2025-01-21 04:59:20|23510.76|23430.76|23512.48|23432.48|23512.52|23432.52|23510.76|23430.76|9
1737435570000|2025-01-21 04:59:30|23512.49|23432.49|23519.57|23439.57|23519.57|23439.57|23512.49|23432.49|10
1737435580000|2025-01-21 04:59:40|23520.26|23440.26|23523.96|23443.96|23525|23445|23520.26|23440.26|10
1737435590000|2025-01-21 04:59:50|23524.74|23444.74|23523.17|23443.17|23524.74|23444.74|23522.03|23442.03|10
1737435600000|2025-01-21 05:00:00|23521.39|23441.39|23518.62|23438.62|23521.39|23441.39|23517.99|23437.99|10
1737435610000|2025-01-21 05:00:10|23519.9|23439.9|23524.13|23444.13|23524.13|23444.13|23518.73|23438.73|10
1737435620000|2025-01-21 05:00:20|23525.08|23445.08|23525.54|23445.54|23525.54|23445.54|23523.77|23443.77|10
1737435630000|2025-01-21 05:00:30|23526.7|23446.7|23532.91|23452.91|23533.03|23453.03|23526.7|23446.7|10
1737435640000|2025-01-21 05:00:40|23531.89|23451.89|23530.45|23450.45|23533.25|23453.25|23530.45|23450.45|10
1737435650000|2025-01-21 05:00:50|23529.29|23449.29|23522.25|23442.25|23529.29|23449.29|23521.34|23441.34|10
1737435660000|2025-01-21 05:01:00|23521.97|23441.97|23521.17|23441.17|23523.12|23443.12|23521.04|23441.04|10
1737435670000|2025-01-21 05:01:10|23521.05|23441.05|23525.74|23445.74|23525.74|23445.74|23520.71|23440.71|10
1737435680000|2025-01-21 05:01:20|23525.9|23445.9|23530.24|23450.24|23530.24|23450.24|23525.9|23445.9|10
1737435690000|2025-01-21 05:01:30|23530.09|23450.09|23539.65|23459.65|23539.65|23459.65|23530.09|23450.09|10
1737435700000|2025-01-21 05:01:40|23540.4|23460.4|23550.3|23470.3|23550.3|23470.3|23540.4|23460.4|10
1737435710000|2025-01-21 05:01:50|23549.91|23469.91|23550.71|23470.71|23550.71|23470.71|23549.16|23469.16|10
1737435720000|2025-01-21 05:02:00|23551.47|23471.47|23551.28|23471.28|23555.18|23475.18|23550.84|23470.84|10
1737435730000|2025-01-21 05:02:10|23549.93|23469.93|23549.88|23469.88|23550.37|23470.37|23548.74|23468.74|10
1737435740000|2025-01-21 05:02:20|23549.52|23469.52|23545.67|23465.67|23549.84|23469.84|23544.16|23464.16|10
1737435750000|2025-01-21 05:02:30|23546.44|23466.44|23550.45|23470.45|23550.45|23470.45|23546.44|23466.44|10
1737435760000|2025-01-21 05:02:40|23550.56|23470.56|23549.93|23469.93|23551.3|23471.3|23549.91|23469.91|10
1737435770000|2025-01-21 05:02:50|23550.26|23470.26|23545.6|23465.6|23550.5|23470.5|23545.6|23465.6|10
1737435780000|2025-01-21 05:03:00|23545.44|23465.44|23538.67|23458.67|23546.68|23466.68|23538.67|23458.67|10
1737435790000|2025-01-21 05:03:10|23538.06|23458.06|23532.28|23452.28|23538.06|23458.06|23532.16|23452.16|10
1737435800000|2025-01-21 05:03:20|23531.24|23451.24|23525.9|23445.9|23531.24|23451.24|23525.9|23445.9|10
1737435810000|2025-01-21 05:03:30|23526.12|23446.12|23525.52|23445.52|23527.67|23447.67|23525.52|23445.52|10
1737435820000|2025-01-21 05:03:40|23524.53|23444.53|23518.4|23438.4|23524.87|23444.87|23518.08|23438.08|10
1737435830000|2025-01-21 05:03:50|23515.72|23435.72|23501.43|23421.43|23515.72|23435.72|23501.43|23421.43|9
1737435840000|2025-01-21 05:04:00|23501.04|23421.04|23492.09|23412.09|23501.04|23421.04|23492.09|23412.09|10
1737435850000|2025-01-21 05:04:10|23491.35|23411.35|23476.76|23396.76|23491.35|23411.35|23476.76|23396.76|10
1737435860000|2025-01-21 05:04:20|23476.43|23396.43|23472.65|23392.65|23476.43|23396.43|23472.65|23392.65|10
1737435870000|2025-01-21 05:04:30|23472.02|23392.02|23461.81|23381.81|23472.02|23392.02|23457.15|23377.15|10
1737435880000|2025-01-21 05:04:40|23462.9|23382.9|23464.4|23384.4|23464.6|23384.6|23462.34|23382.34|10
1737435890000|2025-01-21 05:04:50|23465.1|23385.1|23464.76|23384.76|23466.44|23386.44|23464.02|23384.02|10
1737435900000|2025-01-21 05:05:00|23463.17|23383.17|23465.7|23385.7|23465.9|23385.9|23463.17|23383.17|10
1737435910000|2025-01-21 05:05:10|23466.03|23386.03|23467.93|23387.93|23468.49|23388.49|23466.03|23386.03|10
1737435920000|2025-01-21 05:05:20|23468.28|23388.28|23471.7|23391.7|23471.71|23391.71|23468.28|23388.28|10
1737435930000|2025-01-21 05:05:30|23472.15|23392.15|23475.16|23395.16|23475.37|23395.37|23471.71|23391.71|10
1737435940000|2025-01-21 05:05:40|23475.64|23395.64|23486.15|23406.15|23486.46|23406.46|23475.64|23395.64|10
1737435950000|2025-01-21 05:05:50|23486.31|23406.31|23487.42|23407.42|23491.42|23411.42|23483.89|23403.89|10
1737435960000|2025-01-21 05:06:00|23486.83|23406.83|23494.58|23414.58|23494.58|23414.58|23486.83|23406.83|10
1737435970000|2025-01-21 05:06:10|23495.79|23415.79|23503.48|23423.48|23503.48|23423.48|23495.79|23415.79|10
1737435980000|2025-01-21 05:06:20|23503.95|23423.95|23508.82|23428.82|23508.82|23428.82|23503.45|23423.45|10
1737435990000|2025-01-21 05:06:30|23510.84|23430.84|23523.69|23443.69|23523.69|23443.69|23510.84|23430.84|10
1737436000000|2025-01-21 05:06:40|23523.98|23443.98|23523.74|23443.74|23525.64|23445.64|23523.74|23443.74|10
1737436010000|2025-01-21 05:06:50|23524.94|23444.94|23521.67|23441.67|23525.94|23445.94|23521.67|23441.67|10
1737436020000|2025-01-21 05:07:00|23521.39|23441.39|23520.27|23440.27|23521.74|23441.74|23519.6|23439.6|10
1737436030000|2025-01-21 05:07:10|23519.92|23439.92|23520.79|23440.79|23521.67|23441.67|23519.92|23439.92|9
1737436040000|2025-01-21 05:07:20|23521.23|23441.23|23525.68|23445.68|23525.89|23445.89|23520.83|23440.83|10
1737436050000|2025-01-21 05:07:30|23526.38|23446.38|23519.95|23439.95|23526.38|23446.38|23519.95|23439.95|10
1737436060000|2025-01-21 05:07:40|23520.48|23440.48|23519.9|23439.9|23521.22|23441.22|23519.9|23439.9|10
1737436070000|2025-01-21 05:07:50|23518.63|23438.63|23517.38|23437.38|23519.35|23439.35|23514.66|23434.66|10
1737436080000|2025-01-21 05:08:00|23517.92|23437.92|23519.54|23439.54|23520.3|23440.3|23517.92|23437.92|10
1737436090000|2025-01-21 05:08:10|23519.05|23439.05|23515.16|23435.16|23519.05|23439.05|23515.16|23435.16|9
1737436100000|2025-01-21 05:08:20|23513.91|23433.91|23509.47|23429.47|23513.91|23433.91|23509.21|23429.21|10
1737436110000|2025-01-21 05:08:30|23509.86|23429.86|23514.44|23434.44|23514.44|23434.44|23509.82|23429.82|10
1737436120000|2025-01-21 05:08:40|23514.69|23434.69|23525.66|23445.66|23525.66|23445.66|23514.69|23434.69|9
1737436130000|2025-01-21 05:08:50|23525.23|23445.23|23524.93|23444.93|23525.25|23445.25|23523.52|23443.52|10
1737436140000|2025-01-21 05:09:00|23524.9|23444.9|23518.71|23438.71|23524.9|23444.9|23517.7|23437.7|10
1737436150000|2025-01-21 05:09:10|23518.98|23438.98|23517.43|23437.43|23519.62|23439.62|23516.79|23436.79|10
1737436160000|2025-01-21 05:09:20|23517.32|23437.32|23506.6|23426.6|23517.32|23437.32|23506.6|23426.6|10
1737436170000|2025-01-21 05:09:30|23506.47|23426.47|23508.96|23428.96|23508.96|23428.96|23505.8|23425.8|9
1737436180000|2025-01-21 05:09:40|23510.12|23430.12|23519.49|23439.49|23519.49|23439.49|23510.12|23430.12|10
1737436190000|2025-01-21 05:09:50|23519.59|23439.59|23521.73|23441.73|23521.73|23441.73|23519.17|23439.17|9
1737436200000|2025-01-21 05:10:00|23522.56|23442.56|23516.92|23436.92|23523|23443|23516.92|23436.92|10
1737436210000|2025-01-21 05:10:10|23516.1|23436.1|23514.44|23434.44|23517.21|23437.21|23514.44|23434.44|10
1737436220000|2025-01-21 05:10:20|23514.53|23434.53|23514.86|23434.86|23514.86|23434.86|23512.42|23432.42|10
1737436230000|2025-01-21 05:10:30|23516.22|23436.22|23515.24|23435.24|23516.49|23436.49|23513.81|23433.81|10
1737436240000|2025-01-21 05:10:40|23515.59|23435.59|23511.55|23431.55|23515.59|23435.59|23511.55|23431.55|10
1737436250000|2025-01-21 05:10:50|23511.52|23431.52|23506.35|23426.35|23511.56|23431.56|23505.6|23425.6|10
1737436260000|2025-01-21 05:11:00|23500.35|23420.35|23504.43|23424.43|23504.43|23424.43|23500.35|23420.35|10
1737436270000|2025-01-21 05:11:10|23505.12|23425.12|23513.11|23433.11|23513.61|23433.61|23505.12|23425.12|9
1737436280000|2025-01-21 05:11:20|23513.42|23433.42|23515.23|23435.23|23515.25|23435.25|23513.27|23433.27|10
1737436290000|2025-01-21 05:11:30|23515.67|23435.67|23520.32|23440.32|23520.32|23440.32|23515.67|23435.67|10
1737436300000|2025-01-21 05:11:40|23520.36|23440.36|23523.58|23443.58|23523.58|23443.58|23520.33|23440.33|10
1737436310000|2025-01-21 05:11:50|23523.7|23443.7|23524.57|23444.57|23524.79|23444.79|23522.64|23442.64|10
1737436320000|2025-01-21 05:12:00|23524.54|23444.54|23519.86|23439.86|23524.54|23444.54|23518.58|23438.58|10
1737436330000|2025-01-21 05:12:10|23520.63|23440.63|23515.29|23435.29|23521.46|23441.46|23515.13|23435.13|10
1737436340000|2025-01-21 05:12:20|23515.26|23435.26|23516.11|23436.11|23516.11|23436.11|23509.14|23429.14|10
1737436350000|2025-01-21 05:12:30|23516.59|23436.59|23512.23|23432.23|23516.59|23436.59|23512.23|23432.23|10
1737436360000|2025-01-21 05:12:40|23511.59|23431.59|23508.68|23428.68|23511.59|23431.59|23508.26|23428.26|10
1737436370000|2025-01-21 05:12:50|23504.58|23424.58|23503.79|23423.79|23504.69|23424.69|23502.28|23422.28|10
1737436380000|2025-01-21 05:13:00|23501.78|23421.78|23498.65|23418.65|23501.78|23421.78|23498.65|23418.65|10
1737436390000|2025-01-21 05:13:10|23497.84|23417.84|23497.12|23417.12|23498.52|23418.52|23496.62|23416.62|10
1737436400000|2025-01-21 05:13:20|23492.24|23412.24|23493.15|23413.15|23493.93|23413.93|23492.24|23412.24|10
1737436410000|2025-01-21 05:13:30|23492.88|23412.88|23492.01|23412.01|23493.51|23413.51|23491.47|23411.47|10
1737436420000|2025-01-21 05:13:40|23492.39|23412.39|23500.12|23420.12|23500.12|23420.12|23492.39|23412.39|10
1737436430000|2025-01-21 05:13:50|23500.97|23420.97|23502.96|23422.96|23502.96|23422.96|23499.55|23419.55|10
1737436440000|2025-01-21 05:14:00|23503.13|23423.13|23501.54|23421.54|23503.81|23423.81|23501.54|23421.54|10
1737436450000|2025-01-21 05:14:10|23501.73|23421.73|23498.56|23418.56|23502.66|23422.66|23498.56|23418.56|10
1737436460000|2025-01-21 05:14:20|23497.72|23417.72|23500.89|23420.89|23500.89|23420.89|23497.72|23417.72|10
1737436470000|2025-01-21 05:14:30|23501.31|23421.31|23507.04|23427.04|23507.04|23427.04|23501.31|23421.31|10
1737436480000|2025-01-21 05:14:40|23507.67|23427.67|23509.62|23429.62|23509.62|23429.62|23507.67|23427.67|10
1737436490000|2025-01-21 05:14:50|23509.61|23429.61|23516.69|23436.69|23516.69|23436.69|23509.61|23429.61|10
1737436500000|2025-01-21 05:15:00|23515.9|23435.9|23519.36|23439.36|23519.88|23439.88|23515.9|23435.9|10
1737436510000|2025-01-21 05:15:10|23520.09|23440.09|23521.97|23441.97|23523.95|23443.95|23520.09|23440.09|10
1737436520000|2025-01-21 05:15:20|23521.19|23441.19|23525.26|23445.26|23525.55|23445.55|23521.19|23441.19|10
1737436530000|2025-01-21 05:15:30|23524.64|23444.64|23521.99|23441.99|23524.69|23444.69|23521.4|23441.4|10
1737436540000|2025-01-21 05:15:40|23520.89|23440.89|23510.35|23430.35|23520.89|23440.89|23510.35|23430.35|10
1737436550000|2025-01-21 05:15:50|23509.86|23429.86|23507.12|23427.12|23510.28|23430.28|23507.12|23427.12|10
1737436560000|2025-01-21 05:16:00|23506.38|23426.38|23506.61|23426.61|23507.65|23427.65|23506.38|23426.38|10
1737436570000|2025-01-21 05:16:10|23505.45|23425.45|23515.18|23435.18|23515.18|23435.18|23505.45|23425.45|10
1737436580000|2025-01-21 05:16:20|23510.15|23430.15|23509.58|23429.58|23510.45|23430.45|23509.27|23429.27|9
1737436590000|2025-01-21 05:16:30|23509.15|23429.15|23512.07|23432.07|23514.48|23434.48|23508.8|23428.8|10
1737436600000|2025-01-21 05:16:40|23514.3|23434.3|23504.99|23424.99|23514.3|23434.3|23504.99|23424.99|10
1737436610000|2025-01-21 05:16:50|23503.85|23423.85|23503.91|23423.91|23503.91|23423.91|23502.09|23422.09|10
1737436620000|2025-01-21 05:17:00|23504.27|23424.27|23510.7|23430.7|23510.7|23430.7|23504.27|23424.27|10
1737436630000|2025-01-21 05:17:10|23510.9|23430.9|23509.9|23429.9|23510.9|23430.9|23508.34|23428.34|10
1737436640000|2025-01-21 05:17:20|23509.74|23429.74|23506.05|23426.05|23511.22|23431.22|23506.05|23426.05|10
1737436650000|2025-01-21 05:17:30|23505.17|23425.17|23502.2|23422.2|23505.17|23425.17|23502.05|23422.05|10
1737436660000|2025-01-21 05:17:40|23502.37|23422.37|23500.87|23420.87|23502.37|23422.37|23497.54|23417.54|10
1737436670000|2025-01-21 05:17:50|23501.79|23421.79|23503.98|23423.98|23503.98|23423.98|23501.79|23421.79|10
1737436680000|2025-01-21 05:18:00|23503.93|23423.93|23502.9|23422.9|23503.93|23423.93|23498.47|23418.47|10
1737436690000|2025-01-21 05:18:10|23502.72|23422.72|23511.23|23431.23|23511.23|23431.23|23502.72|23422.72|10
1737436700000|2025-01-21 05:18:20|23513.49|23433.49|23513.86|23433.86|23513.86|23433.86|23511.62|23431.62|10
1737436710000|2025-01-21 05:18:30|23514.71|23434.71|23515.51|23435.51|23515.72|23435.72|23514.39|23434.39|10
1737436720000|2025-01-21 05:18:40|23514.87|23434.87|23510.73|23430.73|23514.87|23434.87|23509.4|23429.4|10
1737436730000|2025-01-21 05:18:50|23510.48|23430.48|23500.05|23420.05|23510.48|23430.48|23500.05|23420.05|10
1737436740000|2025-01-21 05:19:00|23499.98|23419.98|23500.58|23420.58|23502.11|23422.11|23499.94|23419.94|10
1737436750000|2025-01-21 05:19:10|23500.74|23420.74|23506.52|23426.52|23507.67|23427.67|23500.74|23420.74|10
1737436760000|2025-01-21 05:19:20|23505.58|23425.58|23495.95|23415.95|23505.58|23425.58|23495.95|23415.95|10
1737436770000|2025-01-21 05:19:30|23495.31|23415.31|23500.2|23420.2|23500.8|23420.8|23495.31|23415.31|9
1737436780000|2025-01-21 05:19:40|23500.64|23420.64|23490.74|23410.74|23500.64|23420.64|23490.74|23410.74|10
1737436790000|2025-01-21 05:19:50|23488.62|23408.62|23490.8|23410.8|23492.14|23412.14|23488.55|23408.55|10
1737436800000|2025-01-21 05:20:00|23491.46|23411.46|23489.35|23409.35|23491.76|23411.76|23489.14|23409.14|10
1737436810000|2025-01-21 05:20:10|23489.07|23409.07|23484.28|23404.28|23489.07|23409.07|23484.28|23404.28|10
1737436820000|2025-01-21 05:20:20|23483.91|23403.91|23484.69|23404.69|23485.72|23405.72|23483.9|23403.9|10
1737436830000|2025-01-21 05:20:30|23484.77|23404.77|23482.17|23402.17|23484.77|23404.77|23481.16|23401.16|10
1737436840000|2025-01-21 05:20:40|23483.2|23403.2|23483.23|23403.23|23487.87|23407.87|23483.2|23403.2|10
1737436850000|2025-01-21 05:20:50|23483.37|23403.37|23478.38|23398.38|23483.59|23403.59|23478.38|23398.38|10
1737436860000|2025-01-21 05:21:00|23478.6|23398.6|23485.31|23405.31|23486.76|23406.76|23478.6|23398.6|10
1737436870000|2025-01-21 05:21:10|23485.25|23405.25|23479.54|23399.54|23486.23|23406.23|23479.54|23399.54|10
1737436880000|2025-01-21 05:21:20|23479.36|23399.36|23469.53|23389.53|23479.36|23399.36|23469.53|23389.53|10
1737436890000|2025-01-21 05:21:30|23469.23|23389.23|23473.92|23393.92|23473.92|23393.92|23469.23|23389.23|10
1737436900000|2025-01-21 05:21:40|23474.26|23394.26|23474.32|23394.32|23475.55|23395.55|23474.24|23394.24|10
1737436910000|2025-01-21 05:21:50|23468.6|23388.6|23465.15|23385.15|23469.59|23389.59|23464.72|23384.72|9
1737436920000|2025-01-21 05:22:00|23465.97|23385.97|23472.38|23392.38|23472.38|23392.38|23465.97|23385.97|10
1737436930000|2025-01-21 05:22:10|23472.32|23392.32|23467.18|23387.18|23472.32|23392.32|23467.04|23387.04|10
1737436940000|2025-01-21 05:22:20|23466.9|23386.9|23462.43|23382.43|23466.9|23386.9|23462.43|23382.43|10
1737436950000|2025-01-21 05:22:30|23461.4|23381.4|23459.2|23379.2|23461.4|23381.4|23459.08|23379.08|9
1737436960000|2025-01-21 05:22:40|23459.03|23379.03|23460.22|23380.22|23460.22|23380.22|23458.33|23378.33|10
1737436970000|2025-01-21 05:22:50|23460.8|23380.8|23460.64|23380.64|23463.53|23383.53|23460.64|23380.64|10
1737436980000|2025-01-21 05:23:00|23460.14|23380.14|23459.04|23379.04|23460.14|23380.14|23458.28|23378.28|10
1737436990000|2025-01-21 05:23:10|23458.43|23378.43|23459.72|23379.72|23459.72|23379.72|23457.78|23377.78|10
1737437000000|2025-01-21 05:23:20|23460.46|23380.46|23462.65|23382.65|23462.72|23382.72|23460.12|23380.12|10
1737437010000|2025-01-21 05:23:30|23462.85|23382.85|23459.41|23379.41|23462.86|23382.86|23456.7|23376.7|10
1737437020000|2025-01-21 05:23:40|23460.42|23380.42|23467.27|23387.27|23467.27|23387.27|23460.42|23380.42|10
1737437030000|2025-01-21 05:23:50|23467.5|23387.5|23469.74|23389.74|23469.74|23389.74|23467.38|23387.38|10
1737437040000|2025-01-21 05:24:00|23469.69|23389.69|23468.99|23388.99|23469.87|23389.87|23467.19|23387.19|10
1737437050000|2025-01-21 05:24:10|23469.94|23389.94|23470.45|23390.45|23472.15|23392.15|23469.6|23389.6|10
1737437060000|2025-01-21 05:24:20|23470.86|23390.86|23468|23388|23470.86|23390.86|23468|23388|9
1737437070000|2025-01-21 05:24:30|23467.5|23387.5|23470.98|23390.98|23470.98|23390.98|23467.5|23387.5|10
1737437080000|2025-01-21 05:24:40|23470.78|23390.78|23472.07|23392.07|23473.37|23393.37|23470.78|23390.78|10
1737437090000|2025-01-21 05:24:50|23470.92|23390.92|23467.94|23387.94|23470.92|23390.92|23467.94|23387.94|10
1737437100000|2025-01-21 05:25:00|23466.83|23386.83|23469.94|23389.94|23469.94|23389.94|23466.83|23386.83|10
1737437110000|2025-01-21 05:25:10|23469.87|23389.87|23472.29|23392.29|23472.29|23392.29|23469.87|23389.87|10
1737437120000|2025-01-21 05:25:20|23472.05|23392.05|23467.92|23387.92|23472.05|23392.05|23467.92|23387.92|10
1737437130000|2025-01-21 05:25:30|23468.08|23388.08|23461.76|23381.76|23468.08|23388.08|23460.75|23380.75|10
1737437140000|2025-01-21 05:25:40|23462.24|23382.24|23464.26|23384.26|23464.49|23384.49|23461.99|23381.99|10
1737437150000|2025-01-21 05:25:50|23462.68|23382.68|23458.02|23378.02|23462.68|23382.68|23458.02|23378.02|10
1737437160000|2025-01-21 05:26:00|23458.72|23378.72|23450.84|23370.84|23458.72|23378.72|23450.84|23370.84|10
1737437170000|2025-01-21 05:26:10|23452.65|23372.65|23453.27|23373.27|23454.34|23374.34|23452.65|23372.65|10
1737437180000|2025-01-21 05:26:20|23454.07|23374.07|23453|23373|23454.07|23374.07|23451.46|23371.46|10
1737437190000|2025-01-21 05:26:30|23452.66|23372.66|23452.16|23372.16|23452.73|23372.73|23451.84|23371.84|10
1737437200000|2025-01-21 05:26:40|23451.74|23371.74|23451.73|23371.73|23453.01|23373.01|23451.56|23371.56|10
1737437210000|2025-01-21 05:26:50|23451.71|23371.71|23452.06|23372.06|23452.06|23372.06|23451|23371|10
1737437220000|2025-01-21 05:27:00|23452.15|23372.15|23449.44|23369.44|23452.15|23372.15|23449.01|23369.01|10
1737437230000|2025-01-21 05:27:10|23449.94|23369.94|23449.43|23369.43|23449.94|23369.94|23447.88|23367.88|10
1737437240000|2025-01-21 05:27:20|23450.81|23370.81|23452.29|23372.29|23452.29|23372.29|23449.14|23369.14|10
1737437250000|2025-01-21 05:27:30|23452.01|23372.01|23451.66|23371.66|23452.11|23372.11|23451.16|23371.16|9
1737437260000|2025-01-21 05:27:40|23452.63|23372.63|23451.74|23371.74|23453.03|23373.03|23451.71|23371.71|10
1737437270000|2025-01-21 05:27:50|23451.2|23371.2|23452.65|23372.65|23452.65|23372.65|23450.24|23370.24|10
1737437280000|2025-01-21 05:28:00|23452.69|23372.69|23452.57|23372.57|23453.56|23373.56|23451.38|23371.38|10
1737437290000|2025-01-21 05:28:10|23452.94|23372.94|23451.82|23371.82|23454.15|23374.15|23451.14|23371.14|10
1737437300000|2025-01-21 05:28:20|23452.37|23372.37|23451.04|23371.04|23452.76|23372.76|23451.04|23371.04|10
1737437310000|2025-01-21 05:28:30|23451.27|23371.27|23453.16|23373.16|23454.76|23374.76|23450.87|23370.87|10
1737437320000|2025-01-21 05:28:40|23453.21|23373.21|23456.59|23376.59|23456.59|23376.59|23453.2|23373.2|9
1737437330000|2025-01-21 05:28:50|23456.01|23376.01|23453.06|23373.06|23456.01|23376.01|23452.3|23372.3|9
1737437340000|2025-01-21 05:29:00|23453.2|23373.2|23451.84|23371.84|23453.58|23373.58|23451.69|23371.69|9
1737437350000|2025-01-21 05:29:10|23451.37|23371.37|23448.95|23368.95|23452.06|23372.06|23448.95|23368.95|10
1737437360000|2025-01-21 05:29:20|23448.86|23368.86|23453.3|23373.3|23453.66|23373.66|23448.86|23368.86|9
1737437370000|2025-01-21 05:29:30|23453.33|23373.33|23453.81|23373.81|23453.81|23373.81|23452.88|23372.88|10
1737437380000|2025-01-21 05:29:40|23453.63|23373.63|23452.62|23372.62|23453.93|23373.93|23450.97|23370.97|10
1737437390000|2025-01-21 05:29:50|23452.35|23372.35|23458.84|23378.84|23458.84|23378.84|23452.18|23372.18|10
1737437400000|2025-01-21 05:30:00|23459.44|23379.44|23463.83|23383.83|23463.83|23383.83|23456.99|23376.99|10
1737437410000|2025-01-21 05:30:10|23464.23|23384.23|23460.46|23380.46|23464.23|23384.23|23460.41|23380.41|9
1737437420000|2025-01-21 05:30:20|23461.02|23381.02|23446.85|23366.85|23461.37|23381.37|23446.85|23366.85|10
1737437430000|2025-01-21 05:30:30|23446.93|23366.93|23440.34|23360.34|23446.93|23366.93|23440.13|23360.13|10
1737437440000|2025-01-21 05:30:40|23440.47|23360.47|23438.11|23358.11|23440.47|23360.47|23436.34|23356.34|10
1737437450000|2025-01-21 05:30:50|23437.84|23357.84|23434.48|23354.48|23438.01|23358.01|23434.48|23354.48|10
1737437460000|2025-01-21 05:31:00|23432.53|23352.53|23419.71|23339.71|23432.59|23352.59|23419.71|23339.71|10
1737437470000|2025-01-21 05:31:10|23420.54|23340.54|23391.96|23311.96|23420.89|23340.89|23391.96|23311.96|10
1737437480000|2025-01-21 05:31:20|23392.49|23312.49|23386.09|23306.09|23392.49|23312.49|23386.09|23306.09|10
1737437490000|2025-01-21 05:31:30|23386.08|23306.08|23383.05|23303.05|23386.37|23306.37|23381.58|23301.58|10
1737437500000|2025-01-21 05:31:40|23382.75|23302.75|23379.77|23299.77|23382.91|23302.91|23379.77|23299.77|10
1737437510000|2025-01-21 05:31:50|23379.03|23299.03|23375.27|23295.27|23380.76|23300.76|23375.27|23295.27|10
1737437520000|2025-01-21 05:32:00|23373.86|23293.86|23366.65|23286.65|23373.86|23293.86|23366.18|23286.18|10
1737437530000|2025-01-21 05:32:10|23368.08|23288.08|23370.01|23290.01|23370.01|23290.01|23365.41|23285.41|10
1737437540000|2025-01-21 05:32:20|23373.75|23293.75|23376.28|23296.28|23377.34|23297.34|23373.75|23293.75|10
1737437550000|2025-01-21 05:32:30|23377.46|23297.46|23379.01|23299.01|23379.01|23299.01|23375.85|23295.85|10
1737437560000|2025-01-21 05:32:40|23382.15|23302.15|23387.05|23307.05|23387.41|23307.41|23382.15|23302.15|10
1737437570000|2025-01-21 05:32:50|23386.78|23306.78|23384.35|23304.35|23386.78|23306.78|23384.35|23304.35|9
1737437580000|2025-01-21 05:33:00|23384.8|23304.8|23376.86|23296.86|23384.8|23304.8|23376.86|23296.86|10
1737437590000|2025-01-21 05:33:10|23376.69|23296.69|23375.28|23295.28|23376.69|23296.69|23374.53|23294.53|9
1737437600000|2025-01-21 05:33:20|23374.76|23294.76|23369.43|23289.43|23374.76|23294.76|23368.82|23288.82|9
1737437610000|2025-01-21 05:33:30|23368.28|23288.28|23364.53|23284.53|23369.93|23289.93|23364.53|23284.53|10
1737437620000|2025-01-21 05:33:40|23364.68|23284.68|23354.45|23274.45|23364.68|23284.68|23354.45|23274.45|10
1737437630000|2025-01-21 05:33:50|23347.29|23267.29|23344.11|23264.11|23349.09|23269.09|23344.11|23264.11|10
1737437640000|2025-01-21 05:34:00|23343.7|23263.7|23341.96|23261.96|23343.7|23263.7|23339.31|23259.31|10
1737437650000|2025-01-21 05:34:10|23341.6|23261.6|23340.61|23260.61|23344.82|23264.82|23340.44|23260.44|10
1737437660000|2025-01-21 05:34:20|23341|23261|23338.55|23258.55|23341.33|23261.33|23338.26|23258.26|10
1737437670000|2025-01-21 05:34:30|23338.13|23258.13|23329.48|23249.48|23338.22|23258.22|23329.48|23249.48|10
1737437680000|2025-01-21 05:34:40|23329.95|23249.95|23334.39|23254.39|23334.45|23254.45|23329.14|23249.14|10
1737437690000|2025-01-21 05:34:50|23335.95|23255.95|23329.61|23249.61|23335.95|23255.95|23329.49|23249.49|10
1737437700000|2025-01-21 05:35:00|23329.23|23249.23|23331.09|23251.09|23331.09|23251.09|23325.73|23245.73|10
1737437710000|2025-01-21 05:35:10|23333.19|23253.19|23336.51|23256.51|23338.17|23258.17|23333.19|23253.19|10
1737437720000|2025-01-21 05:35:20|23336.93|23256.93|23348.51|23268.51|23348.51|23268.51|23336.93|23256.93|10
1737437730000|2025-01-21 05:35:30|23346|23266|23357.3|23277.3|23357.86|23277.86|23346|23266|10
1737437740000|2025-01-21 05:35:40|23358.48|23278.48|23364.14|23284.14|23364.14|23284.14|23358.48|23278.48|10
1737437750000|2025-01-21 05:35:50|23362.19|23282.19|23367.11|23287.11|23367.11|23287.11|23361.96|23281.96|9
1737437760000|2025-01-21 05:36:00|23367.02|23287.02|23364.95|23284.95|23369|23289|23364.95|23284.95|10
1737437770000|2025-01-21 05:36:10|23365.22|23285.22|23367.42|23287.42|23367.42|23287.42|23364.84|23284.84|10
1737437780000|2025-01-21 05:36:20|23367.71|23287.71|23367.55|23287.55|23370.21|23290.21|23366.62|23286.62|10
1737437790000|2025-01-21 05:36:30|23367.75|23287.75|23363.47|23283.47|23370.06|23290.06|23363.47|23283.47|10
1737437800000|2025-01-21 05:36:40|23362.15|23282.15|23352.35|23272.35|23362.15|23282.15|23352.35|23272.35|10
1737437810000|2025-01-21 05:36:50|23352.34|23272.34|23361.64|23281.64|23361.64|23281.64|23352.34|23272.34|10
1737437820000|2025-01-21 05:37:00|23362.46|23282.46|23374.39|23294.39|23374.39|23294.39|23362.46|23282.46|10
1737437830000|2025-01-21 05:37:10|23374.9|23294.9|23370.75|23290.75|23375.35|23295.35|23370.75|23290.75|10
1737437840000|2025-01-21 05:37:20|23369.9|23289.9|23371.46|23291.46|23371.92|23291.92|23369.9|23289.9|10
1737437850000|2025-01-21 05:37:30|23371.43|23291.43|23379.02|23299.02|23379.81|23299.81|23371.43|23291.43|10
1737437860000|2025-01-21 05:37:40|23378.52|23298.52|23376.87|23296.87|23378.52|23298.52|23375.43|23295.43|10
1737437870000|2025-01-21 05:37:50|23377.67|23297.67|23381.34|23301.34|23381.34|23301.34|23377.67|23297.67|10
1737437880000|2025-01-21 05:38:00|23381.53|23301.53|23380.84|23300.84|23381.85|23301.85|23379.77|23299.77|10
1737437890000|2025-01-21 05:38:10|23381.64|23301.64|23384.3|23304.3|23384.38|23304.38|23381.64|23301.64|10
1737437900000|2025-01-21 05:38:20|23384.49|23304.49|23386.45|23306.45|23386.45|23306.45|23384.49|23304.49|10
1737437910000|2025-01-21 05:38:30|23386.91|23306.91|23384.45|23304.45|23387.1|23307.1|23384.45|23304.45|10
1737437920000|2025-01-21 05:38:40|23384.35|23304.35|23385.39|23305.39|23385.39|23305.39|23381.41|23301.41|10
1737437930000|2025-01-21 05:38:50|23385.14|23305.14|23391.7|23311.7|23391.7|23311.7|23384.51|23304.51|10
1737437940000|2025-01-21 05:39:00|23392.71|23312.71|23397.78|23317.78|23397.78|23317.78|23392.4|23312.4|9
1737437950000|2025-01-21 05:39:10|23400.6|23320.6|23398.76|23318.76|23400.6|23320.6|23396.49|23316.49|10
1737437960000|2025-01-21 05:39:20|23398.06|23318.06|23405.23|23325.23|23405.23|23325.23|23397.4|23317.4|10
1737437970000|2025-01-21 05:39:30|23404.03|23324.03|23394.17|23314.17|23404.03|23324.03|23394.17|23314.17|10
1737437980000|2025-01-21 05:39:40|23393.34|23313.34|23386.18|23306.18|23393.58|23313.58|23385.44|23305.44|10
1737437990000|2025-01-21 05:39:50|23385.73|23305.73|23383.14|23303.14|23385.73|23305.73|23382.89|23302.89|10
1737438000000|2025-01-21 05:40:00|23383.12|23303.12|23380.46|23300.46|23384.15|23304.15|23380.09|23300.09|10
1737438010000|2025-01-21 05:40:10|23380.59|23300.59|23380.76|23300.76|23382.18|23302.18|23380.59|23300.59|9
1737438020000|2025-01-21 05:40:20|23380.37|23300.37|23374.53|23294.53|23381.26|23301.26|23373.53|23293.53|10
1737438030000|2025-01-21 05:40:30|23375.26|23295.26|23376.32|23296.32|23377.44|23297.44|23375.23|23295.23|10
1737438040000|2025-01-21 05:40:40|23376.75|23296.75|23374.24|23294.24|23376.91|23296.91|23374.24|23294.24|10
1737438050000|2025-01-21 05:40:50|23373.12|23293.12|23372.94|23292.94|23373.6|23293.6|23372.4|23292.4|9
1737438060000|2025-01-21 05:41:00|23373.25|23293.25|23380.87|23300.87|23380.87|23300.87|23372.7|23292.7|10
1737438070000|2025-01-21 05:41:10|23380.27|23300.27|23375.85|23295.85|23380.27|23300.27|23375.85|23295.85|10
1737438080000|2025-01-21 05:41:20|23375.93|23295.93|23366.92|23286.92|23376.69|23296.69|23366.92|23286.92|10
1737438090000|2025-01-21 05:41:30|23365|23285|23364.14|23284.14|23365|23285|23361.69|23281.69|10
1737438100000|2025-01-21 05:41:40|23364.19|23284.19|23368.87|23288.87|23368.87|23288.87|23364.19|23284.19|10
1737438110000|2025-01-21 05:41:50|23369.63|23289.63|23362.9|23282.9|23370.4|23290.4|23362.62|23282.62|10
1737438120000|2025-01-21 05:42:00|23362.78|23282.78|23356.66|23276.66|23362.78|23282.78|23356.66|23276.66|10
1737438130000|2025-01-21 05:42:10|23356.94|23276.94|23358.81|23278.81|23358.85|23278.85|23356.94|23276.94|9
1737438140000|2025-01-21 05:42:20|23360.62|23280.62|23357.12|23277.12|23360.7|23280.7|23357.12|23277.12|10
1737438150000|2025-01-21 05:42:30|23354.54|23274.54|23353.35|23273.35|23354.54|23274.54|23351.59|23271.59|10
1737438160000|2025-01-21 05:42:40|23354.4|23274.4|23348.86|23268.86|23354.4|23274.4|23348.86|23268.86|10
1737438170000|2025-01-21 05:42:50|23348.56|23268.56|23348.14|23268.14|23349.18|23269.18|23347.99|23267.99|10
1737438180000|2025-01-21 05:43:00|23347.87|23267.87|23338.31|23258.31|23347.87|23267.87|23336.8|23256.8|10
1737438190000|2025-01-21 05:43:10|23338.69|23258.69|23334.81|23254.81|23338.69|23258.69|23334.81|23254.81|10
1737438200000|2025-01-21 05:43:20|23334.98|23254.98|23333.85|23253.85|23334.98|23254.98|23332.1|23252.1|10
1737438210000|2025-01-21 05:43:30|23334.68|23254.68|23335.39|23255.39|23335.39|23255.39|23332.49|23252.49|10
1737438220000|2025-01-21 05:43:40|23335.94|23255.94|23339.49|23259.49|23339.49|23259.49|23335.94|23255.94|10
1737438230000|2025-01-21 05:43:50|23340.45|23260.45|23340.41|23260.41|23340.45|23260.45|23339.39|23259.39|10
1737438240000|2025-01-21 05:44:00|23340.74|23260.74|23337.88|23257.88|23341.16|23261.16|23337.88|23257.88|10
1737438250000|2025-01-21 05:44:10|23337.69|23257.69|23341.57|23261.57|23341.57|23261.57|23337.38|23257.38|10
1737438260000|2025-01-21 05:44:20|23342.42|23262.42|23347.13|23267.13|23347.4|23267.4|23342.42|23262.42|10
1737438270000|2025-01-21 05:44:30|23349.57|23269.57|23349.11|23269.11|23349.62|23269.62|23348.39|23268.39|10
1737438280000|2025-01-21 05:44:40|23348.75|23268.75|23345.58|23265.58|23348.75|23268.75|23345.5|23265.5|9
1737438290000|2025-01-21 05:44:50|23345.56|23265.56|23345.36|23265.36|23345.56|23265.56|23344.18|23264.18|9
1737438300000|2025-01-21 05:45:00|23345.21|23265.21|23345.28|23265.28|23347.33|23267.33|23344.9|23264.9|10
1737438310000|2025-01-21 05:45:10|23346.15|23266.15|23342.53|23262.53|23346.73|23266.73|23342.53|23262.53|10
1737438320000|2025-01-21 05:45:20|23342.51|23262.51|23340.78|23260.78|23345.36|23265.36|23340.78|23260.78|10
1737438330000|2025-01-21 05:45:30|23339.95|23259.95|23338.78|23258.78|23339.95|23259.95|23338.44|23258.44|10
1737438340000|2025-01-21 05:45:40|23339.05|23259.05|23334.86|23254.86|23339.05|23259.05|23333.63|23253.63|10
1737438350000|2025-01-21 05:45:50|23332.78|23252.78|23324.32|23244.32|23332.78|23252.78|23323.94|23243.94|10
1737438360000|2025-01-21 05:46:00|23323.47|23243.47|23314.84|23234.84|23323.47|23243.47|23314.84|23234.84|10
1737438370000|2025-01-21 05:46:10|23312.97|23232.97|23313.48|23233.48|23315.24|23235.24|23312.38|23232.38|9
1737438380000|2025-01-21 05:46:20|23314.04|23234.04|23312.41|23232.41|23315.29|23235.29|23311.61|23231.61|10
1737438390000|2025-01-21 05:46:30|23313.33|23233.33|23320.51|23240.51|23320.51|23240.51|23308.84|23228.84|10
1737438400000|2025-01-21 05:46:40|23322.67|23242.67|23332.59|23252.59|23332.59|23252.59|23322.67|23242.67|10
1737438410000|2025-01-21 05:46:50|23333.97|23253.97|23337.45|23257.45|23337.45|23257.45|23332.83|23252.83|10
1737438420000|2025-01-21 05:47:00|23343.98|23263.98|23352.75|23272.75|23353.17|23273.17|23343.98|23263.98|10
1737438430000|2025-01-21 05:47:10|23353.48|23273.48|23360.29|23280.29|23360.29|23280.29|23353.24|23273.24|10
1737438440000|2025-01-21 05:47:20|23359.95|23279.95|23361.69|23281.69|23362.06|23282.06|23359.95|23279.95|10
1737438450000|2025-01-21 05:47:30|23362.17|23282.17|23361.38|23281.38|23363.67|23283.67|23361.12|23281.12|10
1737438460000|2025-01-21 05:47:40|23361.86|23281.86|23367.03|23287.03|23367.03|23287.03|23359.54|23279.54|10
1737438470000|2025-01-21 05:47:50|23367.34|23287.34|23368.26|23288.26|23370.29|23290.29|23367.34|23287.34|10
1737438480000|2025-01-21 05:48:00|23367.23|23287.23|23363.89|23283.89|23369.38|23289.38|23362.74|23282.74|10
1737438490000|2025-01-21 05:48:10|23364.35|23284.35|23371.45|23291.45|23371.45|23291.45|23363.3|23283.3|10
1737438500000|2025-01-21 05:48:20|23373.66|23293.66|23376.96|23296.96|23377.29|23297.29|23373.66|23293.66|10
1737438510000|2025-01-21 05:48:30|23377.57|23297.57|23375.45|23295.45|23377.9|23297.9|23375.45|23295.45|10
1737438520000|2025-01-21 05:48:40|23375.41|23295.41|23365.21|23285.21|23375.41|23295.41|23365.21|23285.21|10
1737438530000|2025-01-21 05:48:50|23364.34|23284.34|23353.29|23273.29|23364.34|23284.34|23353.29|23273.29|10
1737438540000|2025-01-21 05:49:00|23350.97|23270.97|23332.59|23252.59|23350.97|23270.97|23332.59|23252.59|10
1737438550000|2025-01-21 05:49:10|23331.89|23251.89|23330.64|23250.64|23332.56|23252.56|23330.11|23250.11|10
1737438560000|2025-01-21 05:49:20|23328.8|23248.8|23327.76|23247.76|23329.46|23249.46|23327.72|23247.72|10
1737438570000|2025-01-21 05:49:30|23327.61|23247.61|23315.19|23235.19|23327.61|23247.61|23315.19|23235.19|10
1737438580000|2025-01-21 05:49:40|23315.24|23235.24|23317|23237|23317.69|23237.69|23315.24|23235.24|10
1737438590000|2025-01-21 05:49:50|23315.14|23235.14|23310.72|23230.72|23315.14|23235.14|23310.72|23230.72|10
1737438600000|2025-01-21 05:50:00|23308.59|23228.59|23304.94|23224.94|23309.33|23229.33|23304.94|23224.94|10
1737438610000|2025-01-21 05:50:10|23303.48|23223.48|23296.69|23216.69|23303.48|23223.48|23295.19|23215.19|10
1737438620000|2025-01-21 05:50:20|23297.37|23217.37|23293.87|23213.87|23300.5|23220.5|23293.75|23213.75|10
1737438630000|2025-01-21 05:50:30|23293.78|23213.78|23291.95|23211.95|23294.21|23214.21|23291.86|23211.86|10
1737438640000|2025-01-21 05:50:40|23291.83|23211.83|23284.47|23204.47|23291.83|23211.83|23284.47|23204.47|10
1737438650000|2025-01-21 05:50:50|23284.28|23204.28|23280.41|23200.41|23284.69|23204.69|23280.41|23200.41|10
1737438660000|2025-01-21 05:51:00|23280.08|23200.08|23280.88|23200.88|23282.21|23202.21|23279.52|23199.52|10
1737438670000|2025-01-21 05:51:10|23281.07|23201.07|23278.46|23198.46|23283.11|23203.11|23278.46|23198.46|10
1737438680000|2025-01-21 05:51:20|23278.07|23198.07|23277.28|23197.28|23278.07|23198.07|23275.45|23195.45|10
1737438690000|2025-01-21 05:51:30|23275.22|23195.22|23280.63|23200.63|23281.74|23201.74|23275.22|23195.22|10
1737438700000|2025-01-21 05:51:40|23280.66|23200.66|23274.81|23194.81|23280.92|23200.92|23274.81|23194.81|10
1737438710000|2025-01-21 05:51:50|23274.79|23194.79|23271.35|23191.35|23275.01|23195.01|23270.81|23190.81|10
1737438720000|2025-01-21 05:52:00|23269.9|23189.9|23267.42|23187.42|23269.9|23189.9|23266.71|23186.71|10
1737438730000|2025-01-21 05:52:10|23266.41|23186.41|23261.47|23181.47|23266.41|23186.41|23259.93|23179.93|10
1737438740000|2025-01-21 05:52:20|23260.92|23180.92|23259.07|23179.07|23260.92|23180.92|23257.02|23177.02|10
1737438750000|2025-01-21 05:52:30|23260.98|23180.98|23260.44|23180.44|23261.41|23181.41|23259.2|23179.2|10
1737438760000|2025-01-21 05:52:40|23261.23|23181.23|23261|23181|23262.48|23182.48|23260.75|23180.75|10
1737438770000|2025-01-21 05:52:50|23259.83|23179.83|23251.08|23171.08|23261.87|23181.87|23249.95|23169.95|10
1737438780000|2025-01-21 05:53:00|23252.11|23172.11|23261.47|23181.47|23261.91|23181.91|23252.11|23172.11|10
1737438790000|2025-01-21 05:53:10|23261.95|23181.95|23269.56|23189.56|23269.95|23189.95|23261.95|23181.95|10
1737438800000|2025-01-21 05:53:20|23269.74|23189.74|23266.28|23186.28|23269.74|23189.74|23266.03|23186.03|10
1737438810000|2025-01-21 05:53:30|23266.1|23186.1|23263.2|23183.2|23266.1|23186.1|23263.2|23183.2|10
1737438820000|2025-01-21 05:53:40|23264.25|23184.25|23269.22|23189.22|23269.22|23189.22|23261.64|23181.64|10
1737438830000|2025-01-21 05:53:50|23275.93|23195.93|23278.18|23198.18|23279.03|23199.03|23271.06|23191.06|10
1737438840000|2025-01-21 05:54:00|23278.32|23198.32|23283.5|23203.5|23285.08|23205.08|23278.32|23198.32|10
1737438850000|2025-01-21 05:54:10|23282.6|23202.6|23277.03|23197.03|23283.76|23203.76|23276.75|23196.75|10
1737438860000|2025-01-21 05:54:20|23277.81|23197.81|23291.56|23211.56|23291.56|23211.56|23277.81|23197.81|10
1737438870000|2025-01-21 05:54:30|23291.87|23211.87|23293.33|23213.33|23294.62|23214.62|23291.87|23211.87|10
1737438880000|2025-01-21 05:54:40|23292.75|23212.75|23294.69|23214.69|23294.69|23214.69|23292.75|23212.75|10
1737438890000|2025-01-21 05:54:50|23295.94|23215.94|23298.45|23218.45|23298.45|23218.45|23295.94|23215.94|10
1737438900000|2025-01-21 05:55:00|23298.04|23218.04|23297.58|23217.58|23298.28|23218.28|23296.91|23216.91|10
1737438910000|2025-01-21 05:55:10|23297.36|23217.36|23295.51|23215.51|23298.5|23218.5|23295.51|23215.51|10
1737438920000|2025-01-21 05:55:20|23294.48|23214.48|23293.79|23213.79|23294.98|23214.98|23293.79|23213.79|10
1737438930000|2025-01-21 05:55:30|23294.63|23214.63|23301.36|23221.36|23301.36|23221.36|23294.63|23214.63|10
1737438940000|2025-01-21 05:55:40|23301.94|23221.94|23297.92|23217.92|23301.94|23221.94|23297.92|23217.92|10
1737438950000|2025-01-21 05:55:50|23295.96|23215.96|23297.87|23217.87|23298.97|23218.97|23295.96|23215.96|10
1737438960000|2025-01-21 05:56:00|23297.34|23217.34|23283.8|23203.8|23297.34|23217.34|23283.8|23203.8|10
1737438970000|2025-01-21 05:56:10|23283.94|23203.94|23279.76|23199.76|23285.44|23205.44|23279.76|23199.76|10
1737438980000|2025-01-21 05:56:20|23279.29|23199.29|23275.2|23195.2|23279.29|23199.29|23275.03|23195.03|9
1737438990000|2025-01-21 05:56:30|23275.15|23195.15|23265.32|23185.32|23275.15|23195.15|23265.32|23185.32|10
1737439000000|2025-01-21 05:56:40|23263.72|23183.72|23263.76|23183.76|23264.09|23184.09|23262.8|23182.8|10
1737439010000|2025-01-21 05:56:50|23263.8|23183.8|23265.34|23185.34|23265.63|23185.63|23263.47|23183.47|10
1737439020000|2025-01-21 05:57:00|23265.9|23185.9|23261.99|23181.99|23266.14|23186.14|23260.57|23180.57|10
1737439030000|2025-01-21 05:57:10|23261.86|23181.86|23257.79|23177.79|23261.91|23181.91|23257.58|23177.58|10
1737439040000|2025-01-21 05:57:20|23259.18|23179.18|23260.28|23180.28|23260.6|23180.6|23259.18|23179.18|10
1737439050000|2025-01-21 05:57:30|23260.36|23180.36|23265.32|23185.32|23265.32|23185.32|23260.36|23180.36|10
1737439060000|2025-01-21 05:57:40|23265.3|23185.3|23266.72|23186.72|23268.58|23188.58|23265.3|23185.3|10
1737439070000|2025-01-21 05:57:50|23267.41|23187.41|23260.71|23180.71|23267.54|23187.54|23260.71|23180.71|10
1737439080000|2025-01-21 05:58:00|23260.98|23180.98|23259.48|23179.48|23260.99|23180.99|23259.34|23179.34|10
1737439090000|2025-01-21 05:58:10|23258.73|23178.73|23253.21|23173.21|23258.73|23178.73|23252.87|23172.87|10
1737439100000|2025-01-21 05:58:20|23253.08|23173.08|23255.89|23175.89|23255.89|23175.89|23252.76|23172.76|10
1737439110000|2025-01-21 05:58:30|23257.77|23177.77|23261.2|23181.2|23261.2|23181.2|23257.77|23177.77|10
1737439120000|2025-01-21 05:58:40|23261.19|23181.19|23259.59|23179.59|23261.97|23181.97|23259.59|23179.59|10
1737439130000|2025-01-21 05:58:50|23259.43|23179.43|23260.57|23180.57|23260.62|23180.62|23259.43|23179.43|8
1737439140000|2025-01-21 05:59:00|23259.87|23179.87|23256.85|23176.85|23260.13|23180.13|23256.85|23176.85|10
1737439150000|2025-01-21 05:59:10|23256.23|23176.23|23258.22|23178.22|23258.22|23178.22|23255.27|23175.27|10
1737439160000|2025-01-21 05:59:20|23258.32|23178.32|23259.62|23179.62|23260.77|23180.77|23257.94|23177.94|10
1737439170000|2025-01-21 05:59:30|23259.73|23179.73|23258.45|23178.45|23260.71|23180.71|23258.45|23178.45|10
1737439180000|2025-01-21 05:59:40|23268.13|23188.13|23263.8|23183.8|23268.13|23188.13|23263.8|23183.8|10
1737439190000|2025-01-21 05:59:50|23263.39|23183.39|23261.65|23181.65|23263.39|23183.39|23261.24|23181.24|10
1737439200000|2025-01-21 06:00:00|23262.97|23182.97|23258.63|23178.63|23262.97|23182.97|23257.68|23177.68|10
1737439210000|2025-01-21 06:00:10|23259.53|23179.53|23249.52|23169.52|23259.53|23179.53|23249.52|23169.52|10
1737439220000|2025-01-21 06:00:20|23248.56|23168.56|23247.08|23167.08|23248.56|23168.56|23246.44|23166.44|10
1737439230000|2025-01-21 06:00:30|23247.22|23167.22|23243.86|23163.86|23247.22|23167.22|23241.58|23161.58|10
1737439240000|2025-01-21 06:00:40|23242.31|23162.31|23231.21|23151.21|23242.31|23162.31|23231.21|23151.21|10
1737439250000|2025-01-21 06:00:50|23230.53|23150.53|23229.14|23149.14|23232.83|23152.83|23229.14|23149.14|10
1737439260000|2025-01-21 06:01:00|23228.51|23148.51|23222.83|23142.83|23228.51|23148.51|23222.83|23142.83|10
1737439270000|2025-01-21 06:01:10|23222.03|23142.03|23221.7|23141.7|23222.88|23142.88|23221.7|23141.7|10
1737439280000|2025-01-21 06:01:20|23222.09|23142.09|23200.27|23120.27|23222.09|23142.09|23200.02|23120.02|10
1737439290000|2025-01-21 06:01:30|23195.98|23115.98|23189.68|23109.68|23195.98|23115.98|23189.68|23109.68|10
1737439300000|2025-01-21 06:01:40|23185.8|23105.8|23177.31|23097.31|23185.8|23105.8|23176.6|23096.6|10
1737439310000|2025-01-21 06:01:50|23179.35|23099.35|23192.29|23112.29|23192.29|23112.29|23179.35|23099.35|10
1737439320000|2025-01-21 06:02:00|23192.4|23112.4|23209.57|23129.57|23210.07|23130.07|23192.4|23112.4|10
1737439330000|2025-01-21 06:02:10|23210|23130|23215.13|23135.13|23215.13|23135.13|23210|23130|10
1737439340000|2025-01-21 06:02:20|23214.8|23134.8|23220.42|23140.42|23220.42|23140.42|23214.54|23134.54|10
1737439350000|2025-01-21 06:02:30|23221.36|23141.36|23224.13|23144.13|23224.37|23144.37|23221.36|23141.36|10
1737439360000|2025-01-21 06:02:40|23225.79|23145.79|23229.51|23149.51|23229.51|23149.51|23225.79|23145.79|10
1737439370000|2025-01-21 06:02:50|23228.82|23148.82|23236.54|23156.54|23236.54|23156.54|23228.58|23148.58|10
1737439380000|2025-01-21 06:03:00|23240.04|23160.04|23243.61|23163.61|23243.61|23163.61|23235.5|23155.5|10
1737439390000|2025-01-21 06:03:10|23246.22|23166.22|23260.81|23180.81|23260.81|23180.81|23246.22|23166.22|10
1737439400000|2025-01-21 06:03:20|23262.39|23182.39|23258.09|23178.09|23263.47|23183.47|23258.09|23178.09|10
1737439410000|2025-01-21 06:03:30|23258.42|23178.42|23254.78|23174.78|23258.42|23178.42|23254.23|23174.23|10
1737439420000|2025-01-21 06:03:40|23257.3|23177.3|23264.05|23184.05|23264.05|23184.05|23257.3|23177.3|10
1737439430000|2025-01-21 06:03:50|23264.55|23184.55|23267.81|23187.81|23267.81|23187.81|23263.18|23183.18|10
1737439440000|2025-01-21 06:04:00|23268.16|23188.16|23277.15|23197.15|23278.82|23198.82|23268.16|23188.16|10
1737439450000|2025-01-21 06:04:10|23275.61|23195.61|23274.34|23194.34|23276.96|23196.96|23273.79|23193.79|10
1737439460000|2025-01-21 06:04:20|23274.44|23194.44|23278.47|23198.47|23279.43|23199.43|23274.44|23194.44|10
1737439470000|2025-01-21 06:04:30|23278.62|23198.62|23278.09|23198.09|23279.17|23199.17|23277.45|23197.45|10
1737439480000|2025-01-21 06:04:40|23278.41|23198.41|23281.23|23201.23|23281.23|23201.23|23277.14|23197.14|10
1737439490000|2025-01-21 06:04:50|23282.46|23202.46|23281.91|23201.91|23284.08|23204.08|23281.91|23201.91|10
1737439500000|2025-01-21 06:05:00|23282.12|23202.12|23285.88|23205.88|23285.88|23205.88|23281.43|23201.43|10
1737439510000|2025-01-21 06:05:10|23287.29|23207.29|23291.81|23211.81|23291.96|23211.96|23287.29|23207.29|10
1737439520000|2025-01-21 06:05:20|23291.54|23211.54|23298.63|23218.63|23298.63|23218.63|23288.82|23208.82|10
1737439530000|2025-01-21 06:05:30|23297.92|23217.92|23301.89|23221.89|23303.07|23223.07|23297.92|23217.92|10
1737439540000|2025-01-21 06:05:40|23303.48|23223.48|23313.13|23233.13|23313.13|23233.13|23303.48|23223.48|10
1737439550000|2025-01-21 06:05:50|23313.23|23233.23|23317.91|23237.91|23317.91|23237.91|23313.23|23233.23|10
1737439560000|2025-01-21 06:06:00|23317.78|23237.78|23329.35|23249.35|23329.35|23249.35|23317.78|23237.78|10
1737439570000|2025-01-21 06:06:10|23329.98|23249.98|23329.56|23249.56|23330.91|23250.91|23329.04|23249.04|10
1737439580000|2025-01-21 06:06:20|23328.99|23248.99|23333.94|23253.94|23333.94|23253.94|23325.67|23245.67|10
1737439590000|2025-01-21 06:06:30|23334.34|23254.34|23334.37|23254.37|23340.73|23260.73|23334.34|23254.34|10
1737439600000|2025-01-21 06:06:40|23334.09|23254.09|23335.12|23255.12|23336.05|23256.05|23333.68|23253.68|10
1737439610000|2025-01-21 06:06:50|23333.74|23253.74|23328.3|23248.3|23333.74|23253.74|23328.09|23248.09|10
1737439620000|2025-01-21 06:07:00|23336.96|23256.96|23343.7|23263.7|23343.7|23263.7|23335.65|23255.65|10
1737439630000|2025-01-21 06:07:10|23343.94|23263.94|23344.87|23264.87|23344.87|23264.87|23342.9|23262.9|10
1737439640000|2025-01-21 06:07:20|23345.59|23265.59|23350.26|23270.26|23350.63|23270.63|23345.09|23265.09|10
1737439650000|2025-01-21 06:07:30|23351.89|23271.89|23365.39|23285.39|23365.39|23285.39|23351.89|23271.89|10
1737439660000|2025-01-21 06:07:40|23372.16|23292.16|23393.99|23313.99|23393.99|23313.99|23372.16|23292.16|10
1737439670000|2025-01-21 06:07:50|23395.4|23315.4|23401.78|23321.78|23402.13|23322.13|23395.4|23315.4|10
1737439680000|2025-01-21 06:08:00|23401.92|23321.92|23399.21|23319.21|23402.58|23322.58|23396.53|23316.53|10
1737439690000|2025-01-21 06:08:10|23402.55|23322.55|23393.45|23313.45|23402.55|23322.55|23393.45|23313.45|10
1737439700000|2025-01-21 06:08:20|23394.36|23314.36|23408.36|23328.36|23409.42|23329.42|23394.36|23314.36|10
1737439710000|2025-01-21 06:08:30|23408.09|23328.09|23408.14|23328.14|23410.25|23330.25|23408.09|23328.09|10
1737439720000|2025-01-21 06:08:40|23408.44|23328.44|23408.88|23328.88|23409.85|23329.85|23407.14|23327.14|10
1737439730000|2025-01-21 06:08:50|23409.63|23329.63|23410.88|23330.88|23410.91|23330.91|23409.63|23329.63|10
1737439740000|2025-01-21 06:09:00|23410.24|23330.24|23407.05|23327.05|23411.02|23331.02|23407.05|23327.05|9
1737439750000|2025-01-21 06:09:10|23406.31|23326.31|23399.1|23319.1|23406.31|23326.31|23398.92|23318.92|10
1737439760000|2025-01-21 06:09:20|23398.45|23318.45|23401.42|23321.42|23401.97|23321.97|23398.45|23318.45|10
1737439770000|2025-01-21 06:09:30|23400.94|23320.94|23400.04|23320.04|23400.94|23320.94|23398.58|23318.58|10
1737439780000|2025-01-21 06:09:40|23399.92|23319.92|23401.94|23321.94|23401.94|23321.94|23399.57|23319.57|10
1737439790000|2025-01-21 06:09:50|23402.05|23322.05|23402.42|23322.42|23403.37|23323.37|23402.05|23322.05|9
1737439800000|2025-01-21 06:10:00|23402.19|23322.19|23401.7|23321.7|23402.19|23322.19|23398.76|23318.76|10
1737439810000|2025-01-21 06:10:10|23404.06|23324.06|23402.12|23322.12|23404.43|23324.43|23401|23321|10
1737439820000|2025-01-21 06:10:20|23401|23321|23404.66|23324.66|23404.78|23324.78|23399.79|23319.79|10
1737439830000|2025-01-21 06:10:30|23404.56|23324.56|23397.87|23317.87|23404.56|23324.56|23397.87|23317.87|10
1737439840000|2025-01-21 06:10:40|23397.69|23317.69|23390.59|23310.59|23397.69|23317.69|23389.65|23309.65|10
1737439850000|2025-01-21 06:10:50|23390.42|23310.42|23388.09|23308.09|23390.42|23310.42|23387.07|23307.07|10
1737439860000|2025-01-21 06:11:00|23388.39|23308.39|23399.8|23319.8|23400.82|23320.82|23388.39|23308.39|10
1737439870000|2025-01-21 06:11:10|23400.2|23320.2|23405.76|23325.76|23405.76|23325.76|23400.2|23320.2|10
1737439880000|2025-01-21 06:11:20|23405.1|23325.1|23396.21|23316.21|23405.1|23325.1|23396.21|23316.21|10
1737439890000|2025-01-21 06:11:30|23397.07|23317.07|23398.59|23318.59|23399.83|23319.83|23396.69|23316.69|10
1737439900000|2025-01-21 06:11:40|23399.44|23319.44|23400.75|23320.75|23401.11|23321.11|23399.44|23319.44|10
1737439910000|2025-01-21 06:11:50|23400.73|23320.73|23395.93|23315.93|23400.73|23320.73|23395.62|23315.62|10
1737439920000|2025-01-21 06:12:00|23395.28|23315.28|23391.64|23311.64|23395.71|23315.71|23391.64|23311.64|10
1737439930000|2025-01-21 06:12:10|23392.35|23312.35|23394.28|23314.28|23394.28|23314.28|23391.21|23311.21|10
1737439940000|2025-01-21 06:12:20|23396.1|23316.1|23403.09|23323.09|23403.09|23323.09|23396.1|23316.1|10
1737439950000|2025-01-21 06:12:30|23404.01|23324.01|23410.82|23330.82|23410.82|23330.82|23402.03|23322.03|10
1737439960000|2025-01-21 06:12:40|23412.17|23332.17|23415.85|23335.85|23415.85|23335.85|23411.4|23331.4|10
1737439970000|2025-01-21 06:12:50|23416.1|23336.1|23417.08|23337.08|23417.59|23337.59|23415.5|23335.5|9
1737439980000|2025-01-21 06:13:00|23418.1|23338.1|23416.3|23336.3|23418.15|23338.15|23414.55|23334.55|10
1737439990000|2025-01-21 06:13:10|23415.57|23335.57|23414.04|23334.04|23417.75|23337.75|23414.04|23334.04|10
1737440000000|2025-01-21 06:13:20|23413.81|23333.81|23419.32|23339.32|23419.83|23339.83|23413.78|23333.78|10
1737440010000|2025-01-21 06:13:30|23419.73|23339.73|23420.96|23340.96|23420.96|23340.96|23418.67|23338.67|10
1737440020000|2025-01-21 06:13:40|23420.81|23340.81|23425.33|23345.33|23425.33|23345.33|23420.81|23340.81|10
1737440030000|2025-01-21 06:13:50|23425.53|23345.53|23431.22|23351.22|23431.22|23351.22|23425.47|23345.47|10
1737440040000|2025-01-21 06:14:00|23431.58|23351.58|23426.42|23346.42|23431.58|23351.58|23425.12|23345.12|10
1737440050000|2025-01-21 06:14:10|23426.17|23346.17|23419.52|23339.52|23426.48|23346.48|23419.52|23339.52|9
1737440060000|2025-01-21 06:14:20|23419.24|23339.24|23424.7|23344.7|23425.73|23345.73|23419.24|23339.24|10
1737440070000|2025-01-21 06:14:30|23426.48|23346.48|23421.68|23341.68|23426.48|23346.48|23421.62|23341.62|10
1737440080000|2025-01-21 06:14:40|23422.06|23342.06|23423|23343|23423|23343|23419.34|23339.34|10
1737440090000|2025-01-21 06:14:50|23423.23|23343.23|23423.4|23343.4|23423.45|23343.45|23423.02|23343.02|10
1737440100000|2025-01-21 06:15:00|23423.1|23343.1|23428.21|23348.21|23428.59|23348.59|23423.1|23343.1|10
1737440110000|2025-01-21 06:15:10|23428.86|23348.86|23434.16|23354.16|23434.16|23354.16|23428.34|23348.34|10
1737440120000|2025-01-21 06:15:20|23435.3|23355.3|23449.25|23369.25|23451.55|23371.55|23435.3|23355.3|10
1737440130000|2025-01-21 06:15:30|23449.72|23369.72|23450.95|23370.95|23450.95|23370.95|23447.8|23367.8|10
1737440140000|2025-01-21 06:15:40|23450.9|23370.9|23451.22|23371.22|23451.4|23371.4|23450.27|23370.27|10
1737440150000|2025-01-21 06:15:50|23451.3|23371.3|23460.72|23380.72|23460.72|23380.72|23451.3|23371.3|10
1737440160000|2025-01-21 06:16:00|23461.17|23381.17|23464.71|23384.71|23465.62|23385.62|23461.17|23381.17|10
1737440170000|2025-01-21 06:16:10|23464.99|23384.99|23465.66|23385.66|23467.26|23387.26|23464.99|23384.99|10
1737440180000|2025-01-21 06:16:20|23465.41|23385.41|23462.19|23382.19|23465.41|23385.41|23462.19|23382.19|10
1737440190000|2025-01-21 06:16:30|23462.37|23382.37|23456.9|23376.9|23465.35|23385.35|23456.7|23376.7|10
1737440200000|2025-01-21 06:16:40|23456.44|23376.44|23455.05|23375.05|23459.06|23379.06|23455.05|23375.05|10
1737440210000|2025-01-21 06:16:50|23455.22|23375.22|23446.3|23366.3|23455.22|23375.22|23446.3|23366.3|10
1737440220000|2025-01-21 06:17:00|23446.31|23366.31|23440.32|23360.32|23447.69|23367.69|23440.32|23360.32|10
1737440230000|2025-01-21 06:17:10|23439.28|23359.28|23437.61|23357.61|23439.67|23359.67|23437.47|23357.47|10
1737440240000|2025-01-21 06:17:20|23437.75|23357.75|23435.54|23355.54|23438.21|23358.21|23434.07|23354.07|10
1737440250000|2025-01-21 06:17:30|23434.72|23354.72|23431.17|23351.17|23434.72|23354.72|23427.17|23347.17|10
1737440260000|2025-01-21 06:17:40|23431.67|23351.67|23436.75|23356.75|23436.76|23356.76|23431.67|23351.67|10
1737440270000|2025-01-21 06:17:50|23435.62|23355.62|23433.92|23353.92|23436.07|23356.07|23432.03|23352.03|10
1737440280000|2025-01-21 06:18:00|23434.78|23354.78|23430.9|23350.9|23434.84|23354.84|23430.52|23350.52|10
1737440290000|2025-01-21 06:18:10|23431.24|23351.24|23429.03|23349.03|23431.68|23351.68|23429.03|23349.03|10
1737440300000|2025-01-21 06:18:20|23429.08|23349.08|23424.1|23344.1|23429.13|23349.13|23422.91|23342.91|10
1737440310000|2025-01-21 06:18:30|23422.99|23342.99|23421.77|23341.77|23422.99|23342.99|23421.45|23341.45|10
1737440320000|2025-01-21 06:18:40|23420.75|23340.75|23419.28|23339.28|23421.28|23341.28|23419.08|23339.08|10
1737440330000|2025-01-21 06:18:50|23421.58|23341.58|23423.28|23343.28|23423.28|23343.28|23420.67|23340.67|10
1737440340000|2025-01-21 06:19:00|23423.11|23343.11|23427.03|23347.03|23427.03|23347.03|23422.76|23342.76|9
1737440350000|2025-01-21 06:19:10|23426.57|23346.57|23426.5|23346.5|23426.57|23346.57|23422.27|23342.27|10
1737440360000|2025-01-21 06:19:20|23426.41|23346.41|23427.36|23347.36|23427.36|23347.36|23425.85|23345.85|10
1737440370000|2025-01-21 06:19:30|23426.96|23346.96|23429.15|23349.15|23429.15|23349.15|23426.96|23346.96|10
1737440380000|2025-01-21 06:19:40|23429.1|23349.1|23427.52|23347.52|23429.1|23349.1|23426.41|23346.41|10
1737440390000|2025-01-21 06:19:50|23426.81|23346.81|23427.07|23347.07|23427.5|23347.5|23424.9|23344.9|10
1737440400000|2025-01-21 06:20:00|23427.55|23347.55|23424.04|23344.04|23427.55|23347.55|23423.88|23343.88|10
1737440410000|2025-01-21 06:20:10|23424.44|23344.44|23410.85|23330.85|23425.05|23345.05|23410.85|23330.85|10
1737440420000|2025-01-21 06:20:20|23410.78|23330.78|23409.99|23329.99|23410.78|23330.78|23408.68|23328.68|10
1737440430000|2025-01-21 06:20:30|23409.66|23329.66|23404.73|23324.73|23410.09|23330.09|23404.66|23324.66|10
1737440440000|2025-01-21 06:20:40|23404.37|23324.37|23400.9|23320.9|23404.37|23324.37|23400.78|23320.78|10
1737440450000|2025-01-21 06:20:50|23400.16|23320.16|23396.9|23316.9|23400.16|23320.16|23396.9|23316.9|10
1737440460000|2025-01-21 06:21:00|23397.29|23317.29|23388.6|23308.6|23397.29|23317.29|23388.6|23308.6|10
1737440470000|2025-01-21 06:21:10|23387.71|23307.71|23383.31|23303.31|23388.07|23308.07|23381.86|23301.86|10
1737440480000|2025-01-21 06:21:20|23382.68|23302.68|23389.74|23309.74|23390.54|23310.54|23382.68|23302.68|10
1737440490000|2025-01-21 06:21:30|23389.26|23309.26|23397|23317|23397.9|23317.9|23389.26|23309.26|8
1737440500000|2025-01-21 06:21:40|23397.68|23317.68|23395.49|23315.49|23397.96|23317.96|23395.49|23315.49|10
1737440510000|2025-01-21 06:21:50|23395.81|23315.81|23397.06|23317.06|23397.06|23317.06|23394.96|23314.96|10
1737440520000|2025-01-21 06:22:00|23398.1|23318.1|23401.29|23321.29|23402.08|23322.08|23398.1|23318.1|10
1737440530000|2025-01-21 06:22:10|23400.75|23320.75|23407.47|23327.47|23409.39|23329.39|23400.75|23320.75|10
1737440540000|2025-01-21 06:22:20|23407.4|23327.4|23413.54|23333.54|23413.54|23333.54|23406.09|23326.09|10
1737440550000|2025-01-21 06:22:30|23413.29|23333.29|23417.52|23337.52|23417.52|23337.52|23413.29|23333.29|10
1737440560000|2025-01-21 06:22:40|23418.36|23338.36|23420.15|23340.15|23420.33|23340.33|23418.36|23338.36|10
1737440570000|2025-01-21 06:22:50|23420.42|23340.42|23419.1|23339.1|23420.76|23340.76|23419.1|23339.1|10
1737440580000|2025-01-21 06:23:00|23419|23339|23419.99|23339.99|23420.13|23340.13|23419|23339|10
1737440590000|2025-01-21 06:23:10|23419.78|23339.78|23420.99|23340.99|23420.99|23340.99|23419.61|23339.61|10
1737440600000|2025-01-21 06:23:20|23420.75|23340.75|23421.15|23341.15|23421.15|23341.15|23419.91|23339.91|10
1737440610000|2025-01-21 06:23:30|23420.17|23340.17|23417.85|23337.85|23420.17|23340.17|23416.78|23336.78|10
1737440620000|2025-01-21 06:23:40|23417.24|23337.24|23412.6|23332.6|23417.24|23337.24|23411.63|23331.63|10
1737440630000|2025-01-21 06:23:50|23412.16|23332.16|23412.39|23332.39|23412.39|23332.39|23411.88|23331.88|9
1737440640000|2025-01-21 06:24:00|23413.99|23333.99|23412.8|23332.8|23415.63|23335.63|23412.56|23332.56|10
1737440650000|2025-01-21 06:24:10|23412.08|23332.08|23415.07|23335.07|23415.07|23335.07|23412.08|23332.08|10
1737440660000|2025-01-21 06:24:20|23416.05|23336.05|23414.06|23334.06|23416.6|23336.6|23414.06|23334.06|10
1737440670000|2025-01-21 06:24:30|23413.65|23333.65|23411.4|23331.4|23413.65|23333.65|23411.39|23331.39|10
1737440680000|2025-01-21 06:24:40|23411.24|23331.24|23412.78|23332.78|23414.01|23334.01|23411.18|23331.18|10
1737440690000|2025-01-21 06:24:50|23412.87|23332.87|23413.7|23333.7|23413.7|23333.7|23412.69|23332.69|10
1737440700000|2025-01-21 06:25:00|23413.69|23333.69|23414.8|23334.8|23415.64|23335.64|23413.69|23333.69|10
1737440710000|2025-01-21 06:25:10|23415.03|23335.03|23413.21|23333.21|23415.03|23335.03|23413.21|23333.21|10
1737440720000|2025-01-21 06:25:20|23413.17|23333.17|23407.1|23327.1|23413.57|23333.57|23406.48|23326.48|10
1737440730000|2025-01-21 06:25:30|23407.48|23327.48|23412.3|23332.3|23412.49|23332.49|23405.35|23325.35|10
1737440740000|2025-01-21 06:25:40|23412.53|23332.53|23418.17|23338.17|23418.78|23338.78|23412.3|23332.3|10
1737440750000|2025-01-21 06:25:50|23423.65|23343.65|23430.74|23350.74|23430.74|23350.74|23423.65|23343.65|10
1737440760000|2025-01-21 06:26:00|23430.87|23350.87|23432.94|23352.94|23433.62|23353.62|23430.87|23350.87|10
1737440770000|2025-01-21 06:26:10|23433.62|23353.62|23435.88|23355.88|23435.88|23355.88|23433.34|23353.34|9
1737440780000|2025-01-21 06:26:20|23435.05|23355.05|23431.53|23351.53|23435.05|23355.05|23431.53|23351.53|10
1737440790000|2025-01-21 06:26:30|23431.28|23351.28|23427.95|23347.95|23431.28|23351.28|23427.8|23347.8|10
1737440800000|2025-01-21 06:26:40|23427.75|23347.75|23425.88|23345.88|23427.75|23347.75|23425.88|23345.88|10
1737440810000|2025-01-21 06:26:50|23423.76|23343.76|23422.86|23342.86|23424.83|23344.83|23422.61|23342.61|10
1737440820000|2025-01-21 06:27:00|23423.08|23343.08|23422.49|23342.49|23423.44|23343.44|23420.62|23340.62|10
1737440830000|2025-01-21 06:27:10|23424.74|23344.74|23420.1|23340.1|23425.78|23345.78|23420.1|23340.1|10
1737440840000|2025-01-21 06:27:20|23420.36|23340.36|23420.13|23340.13|23422.2|23342.2|23420.01|23340.01|10
1737440850000|2025-01-21 06:27:30|23420.61|23340.61|23420.46|23340.46|23420.61|23340.61|23418.25|23338.25|10
1737440860000|2025-01-21 06:27:40|23420.78|23340.78|23415.08|23335.08|23420.99|23340.99|23415.08|23335.08|10
1737440870000|2025-01-21 06:27:50|23415.86|23335.86|23413.22|23333.22|23416.41|23336.41|23413.22|23333.22|10
1737440880000|2025-01-21 06:28:00|23413.02|23333.02|23401.95|23321.95|23413.03|23333.03|23401.95|23321.95|10
1737440890000|2025-01-21 06:28:10|23402.25|23322.25|23398.52|23318.52|23402.25|23322.25|23398.52|23318.52|10
1737440900000|2025-01-21 06:28:20|23398.03|23318.03|23394.11|23314.11|23398.03|23318.03|23394.11|23314.11|10
1737440910000|2025-01-21 06:28:30|23392.69|23312.69|23392.07|23312.07|23395.24|23315.24|23392.07|23312.07|9
1737440920000|2025-01-21 06:28:40|23392.17|23312.17|23388.94|23308.94|23392.17|23312.17|23388.85|23308.85|10
1737440930000|2025-01-21 06:28:50|23387.63|23307.63|23386.33|23306.33|23387.63|23307.63|23385.72|23305.72|10
1737440940000|2025-01-21 06:29:00|23386.17|23306.17|23382.93|23302.93|23386.17|23306.17|23382.46|23302.46|9
1737440950000|2025-01-21 06:29:10|23382.98|23302.98|23382.02|23302.02|23383.29|23303.29|23382.02|23302.02|10
1737440960000|2025-01-21 06:29:20|23381.95|23301.95|23383.97|23303.97|23383.97|23303.97|23381.56|23301.56|10
1737440970000|2025-01-21 06:29:30|23384.22|23304.22|23385.28|23305.28|23385.28|23305.28|23383.57|23303.57|10
1737440980000|2025-01-21 06:29:40|23385.38|23305.38|23385.5|23305.5|23385.5|23305.5|23384.53|23304.53|10
1737440990000|2025-01-21 06:29:50|23385.57|23305.57|23390.4|23310.4|23390.4|23310.4|23385.56|23305.56|10
1737441000000|2025-01-21 06:30:00|23390.6|23310.6|23388|23308|23392.32|23312.32|23388|23308|10
1737441010000|2025-01-21 06:30:10|23376.53|23296.53|23373.76|23293.76|23378.07|23298.07|23373.76|23293.76|10
1737441020000|2025-01-21 06:30:20|23373.21|23293.21|23372.45|23292.45|23374.07|23294.07|23372.45|23292.45|10
1737441030000|2025-01-21 06:30:30|23370.62|23290.62|23365.77|23285.77|23370.62|23290.62|23365.77|23285.77|9
1737441040000|2025-01-21 06:30:40|23365.68|23285.68|23367.07|23287.07|23367.07|23287.07|23365.17|23285.17|10
1737441050000|2025-01-21 06:30:50|23367.09|23287.09|23363.11|23283.11|23367.46|23287.46|23363.11|23283.11|10
1737441060000|2025-01-21 06:31:00|23363.22|23283.22|23352.18|23272.18|23364.03|23284.03|23352.18|23272.18|10
1737441070000|2025-01-21 06:31:10|23354.56|23274.56|23348.01|23268.01|23354.56|23274.56|23348.01|23268.01|10
1737441080000|2025-01-21 06:31:20|23346.86|23266.86|23340.05|23260.05|23346.86|23266.86|23339.61|23259.61|9
1737441090000|2025-01-21 06:31:30|23340.3|23260.3|23354.82|23274.82|23354.82|23274.82|23340.3|23260.3|10
1737441100000|2025-01-21 06:31:40|23355.59|23275.59|23365.07|23285.07|23365.07|23285.07|23355.59|23275.59|9
1737441110000|2025-01-21 06:31:50|23364.39|23284.39|23364.63|23284.63|23364.63|23284.63|23362.74|23282.74|10
1737441120000|2025-01-21 06:32:00|23364.2|23284.2|23374.03|23294.03|23377.64|23297.64|23364.2|23284.2|10
1737441130000|2025-01-21 06:32:10|23374.19|23294.19|23379.18|23299.18|23379.39|23299.39|23374.19|23294.19|10
1737441140000|2025-01-21 06:32:20|23380.56|23300.56|23377.32|23297.32|23380.56|23300.56|23377.28|23297.28|10
1737441150000|2025-01-21 06:32:30|23378.36|23298.36|23376.3|23296.3|23379.54|23299.54|23376.3|23296.3|9
1737441160000|2025-01-21 06:32:40|23376.88|23296.88|23381.66|23301.66|23382.65|23302.65|23376.88|23296.88|10
1737441170000|2025-01-21 06:32:50|23382.18|23302.18|23380.34|23300.34|23382.77|23302.77|23379.99|23299.99|10
1737441180000|2025-01-21 06:33:00|23380.67|23300.67|23384.86|23304.86|23384.86|23304.86|23379.57|23299.57|9
1737441190000|2025-01-21 06:33:10|23384.82|23304.82|23383.19|23303.19|23385.32|23305.32|23382.46|23302.46|10
1737441200000|2025-01-21 06:33:20|23383.41|23303.41|23385.7|23305.7|23386.7|23306.7|23382.72|23302.72|10
1737441210000|2025-01-21 06:33:30|23385.82|23305.82|23384.6|23304.6|23387.68|23307.68|23384.56|23304.56|10
1737441220000|2025-01-21 06:33:40|23384.89|23304.89|23380.15|23300.15|23385.01|23305.01|23379.62|23299.62|10
1737441230000|2025-01-21 06:33:50|23380.32|23300.32|23382.73|23302.73|23383.48|23303.48|23380.32|23300.32|10
1737441240000|2025-01-21 06:34:00|23382.71|23302.71|23379.94|23299.94|23382.71|23302.71|23379.22|23299.22|10
1737441250000|2025-01-21 06:34:10|23380.17|23300.17|23381.86|23301.86|23381.86|23301.86|23379.92|23299.92|10
1737441260000|2025-01-21 06:34:20|23381.9|23301.9|23381.91|23301.91|23382.47|23302.47|23380.47|23300.47|10
1737441270000|2025-01-21 06:34:30|23381.46|23301.46|23381.41|23301.41|23382.45|23302.45|23380.64|23300.64|10
1737441280000|2025-01-21 06:34:40|23379.76|23299.76|23378.77|23298.77|23379.89|23299.89|23378.7|23298.7|10
1737441290000|2025-01-21 06:34:50|23377.69|23297.69|23381.99|23301.99|23381.99|23301.99|23376.53|23296.53|10
1737441300000|2025-01-21 06:35:00|23382.03|23302.03|23384.13|23304.13|23384.29|23304.29|23382.03|23302.03|10
1737441310000|2025-01-21 06:35:10|23384.69|23304.69|23379.49|23299.49|23384.69|23304.69|23379.49|23299.49|10
1737441320000|2025-01-21 06:35:20|23379.43|23299.43|23374.4|23294.4|23379.43|23299.43|23374.4|23294.4|10
1737441330000|2025-01-21 06:35:30|23374.3|23294.3|23367.21|23287.21|23374.3|23294.3|23367.21|23287.21|10
1737441340000|2025-01-21 06:35:40|23367.16|23287.16|23365.39|23285.39|23367.56|23287.56|23365.19|23285.19|10
1737441350000|2025-01-21 06:35:50|23363.74|23283.74|23348.49|23268.49|23363.74|23283.74|23348.49|23268.49|10
1737441360000|2025-01-21 06:36:00|23349.04|23269.04|23346.03|23266.03|23350.35|23270.35|23345.89|23265.89|9
1737441370000|2025-01-21 06:36:10|23346.51|23266.51|23347.2|23267.2|23347.2|23267.2|23346.42|23266.42|10
1737441380000|2025-01-21 06:36:20|23348.03|23268.03|23347.68|23267.68|23348.03|23268.03|23346.85|23266.85|10
1737441390000|2025-01-21 06:36:30|23347.79|23267.79|23349.03|23269.03|23350.2|23270.2|23347.79|23267.79|10
1737441400000|2025-01-21 06:36:40|23349.93|23269.93|23356.97|23276.97|23356.97|23276.97|23349.93|23269.93|10
1737441410000|2025-01-21 06:36:50|23356.99|23276.99|23355.27|23275.27|23357.26|23277.26|23355.27|23275.27|9
1737441420000|2025-01-21 06:37:00|23355.3|23275.3|23365.24|23285.24|23365.24|23285.24|23355.04|23275.04|10
1737441430000|2025-01-21 06:37:10|23365.87|23285.87|23366.37|23286.37|23367.14|23287.14|23365.28|23285.28|10
1737441440000|2025-01-21 06:37:20|23367.02|23287.02|23368.01|23288.01|23368.38|23288.38|23367.02|23287.02|9
1737441450000|2025-01-21 06:37:30|23368.02|23288.02|23372.2|23292.2|23372.2|23292.2|23367.86|23287.86|10
1737441460000|2025-01-21 06:37:40|23371.44|23291.44|23367.5|23287.5|23371.44|23291.44|23367.44|23287.44|10
1737441470000|2025-01-21 06:37:50|23368.74|23288.74|23367.53|23287.53|23368.95|23288.95|23367.53|23287.53|10
1737441480000|2025-01-21 06:38:00|23367.52|23287.52|23360.67|23280.67|23367.96|23287.96|23360.67|23280.67|10
1737441490000|2025-01-21 06:38:10|23360.55|23280.55|23357.03|23277.03|23360.55|23280.55|23357.03|23277.03|10
1737441500000|2025-01-21 06:38:20|23356.89|23276.89|23353.49|23273.49|23356.89|23276.89|23353.49|23273.49|10
1737441510000|2025-01-21 06:38:30|23352.35|23272.35|23352.54|23272.54|23353.48|23273.48|23351.85|23271.85|10
1737441520000|2025-01-21 06:38:40|23352.5|23272.5|23348.22|23268.22|23352.5|23272.5|23348.22|23268.22|10
1737441530000|2025-01-21 06:38:50|23348.09|23268.09|23344.17|23264.17|23348.09|23268.09|23343.32|23263.32|10
1737441540000|2025-01-21 06:39:00|23344.29|23264.29|23344.95|23264.95|23345.04|23265.04|23343.14|23263.14|10
1737441550000|2025-01-21 06:39:10|23345.66|23265.66|23343.93|23263.93|23345.66|23265.66|23343.91|23263.91|10
1737441560000|2025-01-21 06:39:20|23343.69|23263.69|23341.18|23261.18|23343.94|23263.94|23340.52|23260.52|10
1737441570000|2025-01-21 06:39:30|23340.75|23260.75|23326.21|23246.21|23340.75|23260.75|23326.21|23246.21|10
1737441580000|2025-01-21 06:39:40|23324.6|23244.6|23318.47|23238.47|23324.6|23244.6|23318.47|23238.47|10
1737441590000|2025-01-21 06:39:50|23317.36|23237.36|23310.47|23230.47|23317.36|23237.36|23310.16|23230.16|10
1737441600000|2025-01-21 06:40:00|23310.43|23230.43|23308.78|23228.78|23310.57|23230.57|23307.36|23227.36|10
1737441610000|2025-01-21 06:40:10|23309.91|23229.91|23302.04|23222.04|23309.91|23229.91|23302.04|23222.04|10
1737441620000|2025-01-21 06:40:20|23301.39|23221.39|23295.58|23215.58|23301.39|23221.39|23295.12|23215.12|10
1737441630000|2025-01-21 06:40:30|23294.52|23214.52|23279.6|23199.6|23294.52|23214.52|23279.6|23199.6|10
1737441640000|2025-01-21 06:40:40|23280.23|23200.23|23272.51|23192.51|23280.23|23200.23|23272.51|23192.51|10
1737441650000|2025-01-21 06:40:50|23272.79|23192.79|23258.69|23178.69|23272.79|23192.79|23258.69|23178.69|10
1737441660000|2025-01-21 06:41:00|23263.14|23183.14|23267.45|23187.45|23267.45|23187.45|23263.14|23183.14|10
1737441670000|2025-01-21 06:41:10|23266.74|23186.74|23273.93|23193.93|23273.93|23193.93|23266.38|23186.38|10
1737441680000|2025-01-21 06:41:20|23276.52|23196.52|23276.89|23196.89|23280.47|23200.47|23275.9|23195.9|10
1737441690000|2025-01-21 06:41:30|23275.57|23195.57|23267.77|23187.77|23276.45|23196.45|23267.77|23187.77|10
1737441700000|2025-01-21 06:41:40|23267.89|23187.89|23266.03|23186.03|23267.89|23187.89|23266.03|23186.03|9
1737441710000|2025-01-21 06:41:50|23266.86|23186.86|23271.4|23191.4|23271.4|23191.4|23265.8|23185.8|10
1737441720000|2025-01-21 06:42:00|23270.85|23190.85|23269.77|23189.77|23270.85|23190.85|23268.48|23188.48|10
1737441730000|2025-01-21 06:42:10|23270.38|23190.38|23264.76|23184.76|23270.38|23190.38|23264.76|23184.76|10
1737441740000|2025-01-21 06:42:20|23264.92|23184.92|23260.02|23180.02|23264.92|23184.92|23260.02|23180.02|10
1737441750000|2025-01-21 06:42:30|23258.62|23178.62|23254.56|23174.56|23258.62|23178.62|23251.74|23171.74|10
1737441760000|2025-01-21 06:42:40|23254.52|23174.52|23254.78|23174.78|23254.78|23174.78|23252.05|23172.05|10
1737441770000|2025-01-21 06:42:50|23254.77|23174.77|23252.17|23172.17|23254.77|23174.77|23252.17|23172.17|10
1737441780000|2025-01-21 06:43:00|23251.63|23171.63|23249.82|23169.82|23251.78|23171.78|23248.74|23168.74|10
1737441790000|2025-01-21 06:43:10|23249.55|23169.55|23246.14|23166.14|23249.55|23169.55|23245.22|23165.22|10
1737441800000|2025-01-21 06:43:20|23246.3|23166.3|23247.09|23167.09|23248.7|23168.7|23246.13|23166.13|10
1737441810000|2025-01-21 06:43:30|23248.92|23168.92|23245.26|23165.26|23249.5|23169.5|23245.26|23165.26|10
1737441820000|2025-01-21 06:43:40|23245.61|23165.61|23243.52|23163.52|23246|23166|23243.52|23163.52|10
1737441830000|2025-01-21 06:43:50|23243.94|23163.94|23242.24|23162.24|23243.94|23163.94|23240.22|23160.22|10
1737441840000|2025-01-21 06:44:00|23242.03|23162.03|23241.67|23161.67|23242.62|23162.62|23241.4|23161.4|9
1737441850000|2025-01-21 06:44:10|23242.13|23162.13|23242.38|23162.38|23245.31|23165.31|23241.93|23161.93|10
1737441860000|2025-01-21 06:44:20|23240.74|23160.74|23242.17|23162.17|23244.77|23164.77|23239.32|23159.32|10
1737441870000|2025-01-21 06:44:30|23242.52|23162.52|23239.97|23159.97|23242.98|23162.98|23239.97|23159.97|9
1737441880000|2025-01-21 06:44:40|23239.98|23159.98|23245.67|23165.67|23245.67|23165.67|23239.98|23159.98|10
1737441890000|2025-01-21 06:44:50|23246.93|23166.93|23244.6|23164.6|23246.93|23166.93|23243.3|23163.3|10
1737441900000|2025-01-21 06:45:00|23245.01|23165.01|23247.41|23167.41|23247.51|23167.51|23245.01|23165.01|10
1737441910000|2025-01-21 06:45:10|23247.67|23167.67|23245.19|23165.19|23247.85|23167.85|23244.77|23164.77|10
1737441920000|2025-01-21 06:45:20|23245.47|23165.47|23251.39|23171.39|23251.39|23171.39|23245.47|23165.47|10
1737441930000|2025-01-21 06:45:30|23253.28|23173.28|23254.96|23174.96|23254.96|23174.96|23253.25|23173.25|10
1737441940000|2025-01-21 06:45:40|23256.74|23176.74|23264.5|23184.5|23264.8|23184.8|23256.74|23176.74|9
1737441950000|2025-01-21 06:45:50|23265.89|23185.89|23271.68|23191.68|23271.68|23191.68|23265.24|23185.24|10
1737441960000|2025-01-21 06:46:00|23272.2|23192.2|23284.01|23204.01|23284.01|23204.01|23272.2|23192.2|10
1737441970000|2025-01-21 06:46:10|23285.19|23205.19|23276.92|23196.92|23286.6|23206.6|23275.04|23195.04|10
1737441980000|2025-01-21 06:46:20|23274.86|23194.86|23279.42|23199.42|23279.42|23199.42|23274.86|23194.86|10
1737441990000|2025-01-21 06:46:30|23279.3|23199.3|23294.24|23214.24|23294.24|23214.24|23279.3|23199.3|10
1737442000000|2025-01-21 06:46:40|23294.4|23214.4|23288.76|23208.76|23294.4|23214.4|23288.76|23208.76|10
1737442010000|2025-01-21 06:46:50|23289.28|23209.28|23288.09|23208.09|23289.71|23209.71|23288.09|23208.09|10
1737442020000|2025-01-21 06:47:00|23288.08|23208.08|23283.41|23203.41|23289.63|23209.63|23283.41|23203.41|10
1737442030000|2025-01-21 06:47:10|23281.75|23201.75|23281.37|23201.37|23282.65|23202.65|23281.07|23201.07|10
1737442040000|2025-01-21 06:47:20|23280.11|23200.11|23289.94|23209.94|23290.85|23210.85|23279.64|23199.64|10
1737442050000|2025-01-21 06:47:30|23290.21|23210.21|23288.14|23208.14|23290.21|23210.21|23286.42|23206.42|10
1737442060000|2025-01-21 06:47:40|23287.31|23207.31|23292.03|23212.03|23292.03|23212.03|23287.22|23207.22|10
1737442070000|2025-01-21 06:47:50|23293.48|23213.48|23294.17|23214.17|23295.67|23215.67|23292.3|23212.3|10
1737442080000|2025-01-21 06:48:00|23293.27|23213.27|23296.21|23216.21|23296.21|23216.21|23292.69|23212.69|10
1737442090000|2025-01-21 06:48:10|23298.15|23218.15|23304.84|23224.84|23307.26|23227.26|23298.15|23218.15|10
1737442100000|2025-01-21 06:48:20|23303.93|23223.93|23302.27|23222.27|23305.31|23225.31|23302.27|23222.27|10
1737442110000|2025-01-21 06:48:30|23303.16|23223.16|23307.15|23227.15|23307.15|23227.15|23303|23223|10
1737442120000|2025-01-21 06:48:40|23307.46|23227.46|23312.57|23232.57|23312.57|23232.57|23307.46|23227.46|10
1737442130000|2025-01-21 06:48:50|23312.72|23232.72|23311.36|23231.36|23313.24|23233.24|23311.36|23231.36|10
1737442140000|2025-01-21 06:49:00|23311.39|23231.39|23315.34|23235.34|23315.34|23235.34|23310.99|23230.99|10
1737442150000|2025-01-21 06:49:10|23315.51|23235.51|23322.07|23242.07|23322.07|23242.07|23315.51|23235.51|10
1737442160000|2025-01-21 06:49:20|23321.97|23241.97|23322.79|23242.79|23323.09|23243.09|23321.97|23241.97|10
1737442170000|2025-01-21 06:49:30|23322.6|23242.6|23317.87|23237.87|23322.98|23242.98|23317.87|23237.87|10
1737442180000|2025-01-21 06:49:40|23317.85|23237.85|23318.49|23238.49|23319.02|23239.02|23317.85|23237.85|10
1737442190000|2025-01-21 06:49:50|23318.79|23238.79|23309.81|23229.81|23319.16|23239.16|23309.81|23229.81|10
1737442200000|2025-01-21 06:50:00|23309.1|23229.1|23300.61|23220.61|23309.1|23229.1|23300.61|23220.61|10
1737442210000|2025-01-21 06:50:10|23300.52|23220.52|23301.29|23221.29|23302.98|23222.98|23300.3|23220.3|10
1737442220000|2025-01-21 06:50:20|23301.7|23221.7|23303.84|23223.84|23303.84|23223.84|23299.24|23219.24|10
1737442230000|2025-01-21 06:50:30|23304.72|23224.72|23310.38|23230.38|23310.38|23230.38|23304.72|23224.72|10
1737442240000|2025-01-21 06:50:40|23310.52|23230.52|23314.22|23234.22|23314.22|23234.22|23307.44|23227.44|10
1737442250000|2025-01-21 06:50:50|23313.96|23233.96|23317.05|23237.05|23317.05|23237.05|23313.9|23233.9|10
1737442260000|2025-01-21 06:51:00|23316.75|23236.75|23322.25|23242.25|23323.02|23243.02|23316.75|23236.75|10
1737442270000|2025-01-21 06:51:10|23322.59|23242.59|23321.12|23241.12|23322.59|23242.59|23321.12|23241.12|9
1737442280000|2025-01-21 06:51:20|23320.72|23240.72|23326.55|23246.55|23327.17|23247.17|23320.72|23240.72|10
1737442290000|2025-01-21 06:51:30|23326.78|23246.78|23328.58|23248.58|23328.6|23248.6|23326.78|23246.78|10
1737442300000|2025-01-21 06:51:40|23328.13|23248.13|23325.16|23245.16|23328.38|23248.38|23325.16|23245.16|10
1737442310000|2025-01-21 06:51:50|23325.26|23245.26|23325.69|23245.69|23325.69|23245.69|23321.94|23241.94|10
1737442320000|2025-01-21 06:52:00|23325.16|23245.16|23322.99|23242.99|23325.17|23245.17|23321.5|23241.5|10
1737442330000|2025-01-21 06:52:10|23323.52|23243.52|23320.26|23240.26|23323.52|23243.52|23320.21|23240.21|10
1737442340000|2025-01-21 06:52:20|23321.15|23241.15|23328.74|23248.74|23328.74|23248.74|23321.11|23241.11|10
1737442350000|2025-01-21 06:52:30|23328.76|23248.76|23341.06|23261.06|23341.16|23261.16|23328.76|23248.76|10
1737442360000|2025-01-21 06:52:40|23340.93|23260.93|23353.36|23273.36|23354.3|23274.3|23340.93|23260.93|10
1737442370000|2025-01-21 06:52:50|23353.49|23273.49|23357.95|23277.95|23357.95|23277.95|23353.38|23273.38|10
1737442380000|2025-01-21 06:53:00|23357.89|23277.89|23362.16|23282.16|23362.91|23282.91|23357.3|23277.3|9
1737442390000|2025-01-21 06:53:10|23362.48|23282.48|23356.2|23276.2|23362.48|23282.48|23355.74|23275.74|10
1737442400000|2025-01-21 06:53:20|23355.91|23275.91|23356.45|23276.45|23356.45|23276.45|23355.44|23275.44|10
1737442410000|2025-01-21 06:53:30|23357.63|23277.63|23360.81|23280.81|23362.27|23282.27|23357.63|23277.63|10
1737442420000|2025-01-21 06:53:40|23360.97|23280.97|23363.25|23283.25|23363.43|23283.43|23360.97|23280.97|10
1737442430000|2025-01-21 06:53:50|23363.13|23283.13|23368.08|23288.08|23368.08|23288.08|23363.13|23283.13|9
1737442440000|2025-01-21 06:54:00|23367.9|23287.9|23383.42|23303.42|23383.42|23303.42|23367.9|23287.9|10
1737442450000|2025-01-21 06:54:10|23395.32|23315.32|23408.21|23328.21|23408.21|23328.21|23395.32|23315.32|10
1737442460000|2025-01-21 06:54:20|23410.08|23330.08|23411.07|23331.07|23411.99|23331.99|23410.08|23330.08|10
1737442470000|2025-01-21 06:54:30|23411.67|23331.67|23408.75|23328.75|23411.98|23331.98|23408.75|23328.75|10
1737442480000|2025-01-21 06:54:40|23404.92|23324.92|23402.8|23322.8|23404.92|23324.92|23401.74|23321.74|10
1737442490000|2025-01-21 06:54:50|23402.12|23322.12|23404.83|23324.83|23404.83|23324.83|23400.75|23320.75|10
1737442500000|2025-01-21 06:55:00|23404.64|23324.64|23408.34|23328.34|23408.34|23328.34|23403.98|23323.98|10
1737442510000|2025-01-21 06:55:10|23409.12|23329.12|23411.1|23331.1|23411.1|23331.1|23409.03|23329.03|10
1737442520000|2025-01-21 06:55:20|23421.81|23341.81|23421.72|23341.72|23423.76|23343.76|23421.08|23341.08|10
1737442530000|2025-01-21 06:55:30|23421.74|23341.74|23419.66|23339.66|23421.76|23341.76|23418.66|23338.66|10
1737442540000|2025-01-21 06:55:40|23419.75|23339.75|23422.01|23342.01|23423.42|23343.42|23419.75|23339.75|10
1737442550000|2025-01-21 06:55:50|23422.05|23342.05|23425.44|23345.44|23426.68|23346.68|23420.34|23340.34|10
1737442560000|2025-01-21 06:56:00|23425.03|23345.03|23423.16|23343.16|23425.25|23345.25|23419.73|23339.73|10
1737442570000|2025-01-21 06:56:10|23429.88|23349.88|23435.49|23355.49|23435.5|23355.5|23429.88|23349.88|10
1737442580000|2025-01-21 06:56:20|23436.1|23356.1|23435.99|23355.99|23436.34|23356.34|23434.54|23354.54|10
1737442590000|2025-01-21 06:56:30|23436.31|23356.31|23440.12|23360.12|23440.12|23360.12|23436.31|23356.31|10
1737442600000|2025-01-21 06:56:40|23439.38|23359.38|23441.67|23361.67|23442.8|23362.8|23439.38|23359.38|10
1737442610000|2025-01-21 06:56:50|23441.63|23361.63|23443.04|23363.04|23443.9|23363.9|23441.63|23361.63|10
1737442620000|2025-01-21 06:57:00|23443.71|23363.71|23445.5|23365.5|23446.42|23366.42|23443.71|23363.71|9
1737442630000|2025-01-21 06:57:10|23447.62|23367.62|23448.01|23368.01|23448.4|23368.4|23444.98|23364.98|10
1737442640000|2025-01-21 06:57:20|23447.77|23367.77|23450.53|23370.53|23452.36|23372.36|23447.14|23367.14|10
1737442650000|2025-01-21 06:57:30|23450.19|23370.19|23446.68|23366.68|23450.19|23370.19|23446.51|23366.51|10
1737442660000|2025-01-21 06:57:40|23448.31|23368.31|23449.02|23369.02|23450.89|23370.89|23448.31|23368.31|10
1737442670000|2025-01-21 06:57:50|23449.29|23369.29|23447.97|23367.97|23449.29|23369.29|23446.46|23366.46|10
1737442680000|2025-01-21 06:58:00|23447.71|23367.71|23447.46|23367.46|23447.95|23367.95|23447.22|23367.22|9
1737442690000|2025-01-21 06:58:10|23447|23367|23439.89|23359.89|23447|23367|23439.65|23359.65|10
1737442700000|2025-01-21 06:58:20|23438.94|23358.94|23434.16|23354.16|23438.94|23358.94|23434.07|23354.07|10
1737442710000|2025-01-21 06:58:30|23434.06|23354.06|23433.44|23353.44|23434.06|23354.06|23431.79|23351.79|10
1737442720000|2025-01-21 06:58:40|23433.71|23353.71|23430.88|23350.88|23433.71|23353.71|23430.39|23350.39|10
1737442730000|2025-01-21 06:58:50|23431.53|23351.53|23434.95|23354.95|23434.95|23354.95|23431.53|23351.53|9
1737442740000|2025-01-21 06:59:00|23435.94|23355.94|23438.62|23358.62|23439.78|23359.78|23435.94|23355.94|10
1737442750000|2025-01-21 06:59:10|23438.57|23358.57|23434.01|23354.01|23438.57|23358.57|23434.01|23354.01|10
1737442760000|2025-01-21 06:59:20|23433.34|23353.34|23432.99|23352.99|23434.46|23354.46|23432.11|23352.11|10
1737442770000|2025-01-21 06:59:30|23432.29|23352.29|23431|23351|23432.64|23352.64|23431|23351|10
1737442780000|2025-01-21 06:59:40|23430.88|23350.88|23431.55|23351.55|23431.55|23351.55|23430.31|23350.31|10
1737442790000|2025-01-21 06:59:50|23431.5|23351.5|23432.35|23352.35|23433.64|23353.64|23428.2|23348.2|10
1737442800000|2025-01-21 07:00:00|23434.63|23354.63|23428.73|23348.73|23434.63|23354.63|23428.14|23348.14|10
1737442810000|2025-01-21 07:00:10|23428.25|23348.25|23421.2|23341.2|23428.25|23348.25|23420.9|23340.9|10
1737442820000|2025-01-21 07:00:20|23420.05|23340.05|23417.65|23337.65|23420.05|23340.05|23415.45|23335.45|10
1737442830000|2025-01-21 07:00:30|23417.57|23337.57|23414.17|23334.17|23417.57|23337.57|23412.53|23332.53|10
1737442840000|2025-01-21 07:00:40|23416.17|23336.17|23415.61|23335.61|23417.4|23337.4|23415.01|23335.01|10
1737442850000|2025-01-21 07:00:50|23416.07|23336.07|23412.58|23332.58|23416.65|23336.65|23411.59|23331.59|10
1737442860000|2025-01-21 07:01:00|23412.35|23332.35|23401.31|23321.31|23412.35|23332.35|23399.57|23319.57|10
1737442870000|2025-01-21 07:01:10|23400.68|23320.68|23396.05|23316.05|23400.68|23320.68|23393.92|23313.92|10
1737442880000|2025-01-21 07:01:20|23396.24|23316.24|23395.07|23315.07|23396.24|23316.24|23394.89|23314.89|10
1737442890000|2025-01-21 07:01:30|23393.48|23313.48|23391.37|23311.37|23394.41|23314.41|23391.37|23311.37|10
1737442900000|2025-01-21 07:01:40|23389.23|23309.23|23387|23307|23389.23|23309.23|23385.78|23305.78|10
1737442910000|2025-01-21 07:01:50|23388.14|23308.14|23385.39|23305.39|23393.21|23313.21|23384.95|23304.95|10
1737442920000|2025-01-21 07:02:00|23385.49|23305.49|23386.59|23306.59|23388.52|23308.52|23385.49|23305.49|10
1737442930000|2025-01-21 07:02:10|23386.85|23306.85|23395.3|23315.3|23395.32|23315.32|23386.85|23306.85|10
1737442940000|2025-01-21 07:02:20|23395.92|23315.92|23407.7|23327.7|23407.7|23327.7|23395.9|23315.9|10
1737442950000|2025-01-21 07:02:30|23411.44|23331.44|23420.44|23340.44|23420.44|23340.44|23411.44|23331.44|10
1737442960000|2025-01-21 07:02:40|23425.23|23345.23|23425.96|23345.96|23430.11|23350.11|23425.23|23345.23|10
1737442970000|2025-01-21 07:02:50|23426.56|23346.56|23433.96|23353.96|23433.96|23353.96|23426.56|23346.56|10
1737442980000|2025-01-21 07:03:00|23434.8|23354.8|23447.53|23367.53|23447.53|23367.53|23434.8|23354.8|10
1737442990000|2025-01-21 07:03:10|23448.99|23368.99|23454.99|23374.99|23454.99|23374.99|23448.99|23368.99|10
1737443000000|2025-01-21 07:03:20|23455.23|23375.23|23458.56|23378.56|23467.7|23387.7|23455.23|23375.23|10
1737443010000|2025-01-21 07:03:30|23457.44|23377.44|23453.3|23373.3|23458.59|23378.59|23453.3|23373.3|10
1737443020000|2025-01-21 07:03:40|23450.51|23370.51|23439.71|23359.71|23450.51|23370.51|23439.71|23359.71|10
1737443030000|2025-01-21 07:03:50|23431.01|23351.01|23424.38|23344.38|23431.01|23351.01|23423.77|23343.77|10
1737443040000|2025-01-21 07:04:00|23424.23|23344.23|23413.92|23333.92|23425.19|23345.19|23413.92|23333.92|10
1737443050000|2025-01-21 07:04:10|23413.39|23333.39|23415.59|23335.59|23415.88|23335.88|23412.79|23332.79|10
1737443060000|2025-01-21 07:04:20|23416.46|23336.46|23428.09|23348.09|23428.09|23348.09|23414.79|23334.79|10
1737443070000|2025-01-21 07:04:30|23428.49|23348.49|23434.8|23354.8|23434.8|23354.8|23428.36|23348.36|10
1737443080000|2025-01-21 07:04:40|23435.36|23355.36|23433.93|23353.93|23436.84|23356.84|23433.93|23353.93|10
1737443090000|2025-01-21 07:04:50|23432.27|23352.27|23432.7|23352.7|23435.47|23355.47|23432.27|23352.27|10
1737443100000|2025-01-21 07:05:00|23432.58|23352.58|23434.71|23354.71|23436.36|23356.36|23432.53|23352.53|10
1737443110000|2025-01-21 07:05:10|23434.66|23354.66|23438.86|23358.86|23439.33|23359.33|23434.66|23354.66|10
1737443120000|2025-01-21 07:05:20|23439.6|23359.6|23440.72|23360.72|23441.37|23361.37|23437|23357|10
1737443130000|2025-01-21 07:05:30|23441.84|23361.84|23436.84|23356.84|23443.12|23363.12|23436.84|23356.84|10
1737443140000|2025-01-21 07:05:40|23437.2|23357.2|23443.13|23363.13|23443.59|23363.59|23436.37|23356.37|8
1737443150000|2025-01-21 07:05:50|23442.86|23362.86|23441.5|23361.5|23444.44|23364.44|23441.5|23361.5|10
1737443160000|2025-01-21 07:06:00|23440.93|23360.93|23435.53|23355.53|23440.93|23360.93|23435.53|23355.53|10
1737443170000|2025-01-21 07:06:10|23434.91|23354.91|23427.69|23347.69|23434.91|23354.91|23427.28|23347.28|10
1737443180000|2025-01-21 07:06:20|23428.3|23348.3|23432.8|23352.8|23435.3|23355.3|23428.3|23348.3|10
1737443190000|2025-01-21 07:06:30|23432.51|23352.51|23438.65|23358.65|23438.79|23358.79|23432.51|23352.51|10
1737443200000|2025-01-21 07:06:40|23438.47|23358.47|23438.81|23358.81|23438.81|23358.81|23437.56|23357.56|10
1737443210000|2025-01-21 07:06:50|23438.63|23358.63|23428.89|23348.89|23438.63|23358.63|23428.89|23348.89|9
1737443220000|2025-01-21 07:07:00|23428.59|23348.59|23423.77|23343.77|23428.59|23348.59|23423.77|23343.77|10
1737443230000|2025-01-21 07:07:10|23422.2|23342.2|23420|23340|23422.2|23342.2|23419.27|23339.27|10
1737443240000|2025-01-21 07:07:20|23420.19|23340.19|23415.41|23335.41|23420.19|23340.19|23414.59|23334.59|10
1737443250000|2025-01-21 07:07:30|23415.64|23335.64|23419.44|23339.44|23419.44|23339.44|23413.84|23333.84|10
1737443260000|2025-01-21 07:07:40|23419.08|23339.08|23413.98|23333.98|23419.08|23339.08|23413.73|23333.73|10
1737443270000|2025-01-21 07:07:50|23414.98|23334.98|23424.52|23344.52|23425.16|23345.16|23414.98|23334.98|10
1737443280000|2025-01-21 07:08:00|23424.78|23344.78|23423.82|23343.82|23427.62|23347.62|23423.82|23343.82|10
1737443290000|2025-01-21 07:08:10|23423.08|23343.08|23419.44|23339.44|23423.08|23343.08|23418.5|23338.5|10
1737443300000|2025-01-21 07:08:20|23417.69|23337.69|23424.74|23344.74|23424.74|23344.74|23417.69|23337.69|10
1737443310000|2025-01-21 07:08:30|23426.83|23346.83|23432.88|23352.88|23432.88|23352.88|23426.83|23346.83|10
1737443320000|2025-01-21 07:08:40|23434.7|23354.7|23438.04|23358.04|23438.04|23358.04|23434.7|23354.7|10
1737443330000|2025-01-21 07:08:50|23438.99|23358.99|23441.89|23361.89|23442.66|23362.66|23438.99|23358.99|10
1737443340000|2025-01-21 07:09:00|23442.6|23362.6|23447.56|23367.56|23448.5|23368.5|23442.48|23362.48|10
1737443350000|2025-01-21 07:09:10|23446.19|23366.19|23448.76|23368.76|23449.69|23369.69|23446.19|23366.19|10
1737443360000|2025-01-21 07:09:20|23447.19|23367.19|23446.2|23366.2|23450.37|23370.37|23446.2|23366.2|10
1737443370000|2025-01-21 07:09:30|23446.43|23366.43|23447.36|23367.36|23447.64|23367.64|23445.29|23365.29|10
1737443380000|2025-01-21 07:09:40|23447.77|23367.77|23450.56|23370.56|23451.09|23371.09|23447.77|23367.77|10
1737443390000|2025-01-21 07:09:50|23450.84|23370.84|23448.98|23368.98|23450.84|23370.84|23448.12|23368.12|10
1737443400000|2025-01-21 07:10:00|23448.59|23368.59|23438.05|23358.05|23448.59|23368.59|23438.05|23358.05|10
1737443410000|2025-01-21 07:10:10|23436.29|23356.29|23432.59|23352.59|23436.29|23356.29|23431.4|23351.4|10
1737443420000|2025-01-21 07:10:20|23432.28|23352.28|23426.08|23346.08|23432.28|23352.28|23425.42|23345.42|10
1737443430000|2025-01-21 07:10:30|23426.79|23346.79|23422.22|23342.22|23426.79|23346.79|23421.3|23341.3|10
1737443440000|2025-01-21 07:10:40|23422|23342|23418.93|23338.93|23422.27|23342.27|23418.93|23338.93|10
1737443450000|2025-01-21 07:10:50|23418.49|23338.49|23421.32|23341.32|23421.32|23341.32|23418.49|23338.49|9
1737443460000|2025-01-21 07:11:00|23421.88|23341.88|23414.93|23334.93|23422.66|23342.66|23413.45|23333.45|10
1737443470000|2025-01-21 07:11:10|23418.49|23338.49|23421.01|23341.01|23421.01|23341.01|23417.31|23337.31|10
1737443480000|2025-01-21 07:11:20|23422.52|23342.52|23424.32|23344.32|23424.76|23344.76|23421.21|23341.21|10
1737443490000|2025-01-21 07:11:30|23423.36|23343.36|23429.22|23349.22|23429.22|23349.22|23423.36|23343.36|10
1737443500000|2025-01-21 07:11:40|23430.01|23350.01|23434.37|23354.37|23434.37|23354.37|23430.01|23350.01|10
1737443510000|2025-01-21 07:11:50|23434.95|23354.95|23445.9|23365.9|23446.06|23366.06|23434.56|23354.56|10
1737443520000|2025-01-21 07:12:00|23445.12|23365.12|23448.58|23368.58|23448.58|23368.58|23444.61|23364.61|10
1737443530000|2025-01-21 07:12:10|23448.35|23368.35|23459.37|23379.37|23459.37|23379.37|23448.33|23368.33|10
1737443540000|2025-01-21 07:12:20|23459.38|23379.38|23468.32|23388.32|23468.32|23388.32|23459.05|23379.05|10
1737443550000|2025-01-21 07:12:30|23468.49|23388.49|23466.79|23386.79|23468.49|23388.49|23465.58|23385.58|10
1737443560000|2025-01-21 07:12:40|23466.9|23386.9|23471.63|23391.63|23471.63|23391.63|23466.9|23386.9|10
1737443570000|2025-01-21 07:12:50|23472.02|23392.02|23475.5|23395.5|23476.2|23396.2|23472.02|23392.02|10
1737443580000|2025-01-21 07:13:00|23474.98|23394.98|23474.98|23394.98|23478.15|23398.15|23474.98|23394.98|10
1737443590000|2025-01-21 07:13:10|23475.49|23395.49|23458.42|23378.42|23475.49|23395.49|23458.42|23378.42|10
1737443600000|2025-01-21 07:13:20|23456.53|23376.53|23456.02|23376.02|23457.79|23377.79|23455.07|23375.07|10
1737443610000|2025-01-21 07:13:30|23455.34|23375.34|23454.95|23374.95|23455.34|23375.34|23453.74|23373.74|10
1737443620000|2025-01-21 07:13:40|23454.92|23374.92|23454.89|23374.89|23454.92|23374.92|23453.94|23373.94|10
1737443630000|2025-01-21 07:13:50|23455|23375|23455.81|23375.81|23455.81|23375.81|23454.47|23374.47|10
1737443640000|2025-01-21 07:14:00|23455.8|23375.8|23451.57|23371.57|23455.83|23375.83|23450.94|23370.94|10
1737443650000|2025-01-21 07:14:10|23452.53|23372.53|23453.46|23373.46|23453.52|23373.52|23452.53|23372.53|10
1737443660000|2025-01-21 07:14:20|23453.44|23373.44|23457.51|23377.51|23457.51|23377.51|23453.37|23373.37|9
1737443670000|2025-01-21 07:14:30|23458.41|23378.41|23459.87|23379.87|23459.87|23379.87|23458.41|23378.41|10
1737443680000|2025-01-21 07:14:40|23458.8|23378.8|23454.09|23374.09|23458.8|23378.8|23452.97|23372.97|10
1737443690000|2025-01-21 07:14:50|23454.04|23374.04|23454|23374|23454.04|23374.04|23452.26|23372.26|10
1737443700000|2025-01-21 07:15:00|23454.51|23374.51|23461.53|23381.53|23461.53|23381.53|23454.51|23374.51|10
1737443710000|2025-01-21 07:15:10|23461.06|23381.06|23468.76|23388.76|23468.76|23388.76|23461.06|23381.06|10
1737443720000|2025-01-21 07:15:20|23469.46|23389.46|23478.1|23398.1|23478.1|23398.1|23469.46|23389.46|10
1737443730000|2025-01-21 07:15:30|23482.74|23402.74|23484.17|23404.17|23484.17|23404.17|23481.54|23401.54|10
1737443740000|2025-01-21 07:15:40|23484.32|23404.32|23481.61|23401.61|23484.32|23404.32|23481.61|23401.61|10
1737443750000|2025-01-21 07:15:50|23479.14|23399.14|23478.66|23398.66|23479.14|23399.14|23475.03|23395.03|10
1737443760000|2025-01-21 07:16:00|23477.79|23397.79|23479.93|23399.93|23479.93|23399.93|23477.12|23397.12|10
1737443770000|2025-01-21 07:16:10|23480.15|23400.15|23488.2|23408.2|23488.98|23408.98|23480.15|23400.15|10
1737443780000|2025-01-21 07:16:20|23487.26|23407.26|23489.7|23409.7|23489.7|23409.7|23486.64|23406.64|10
1737443790000|2025-01-21 07:16:30|23489.72|23409.72|23486.6|23406.6|23489.72|23409.72|23486.6|23406.6|10
1737443800000|2025-01-21 07:16:40|23485.68|23405.68|23481.23|23401.23|23485.68|23405.68|23480.82|23400.82|10
1737443810000|2025-01-21 07:16:50|23481.03|23401.03|23491.49|23411.49|23491.49|23411.49|23481.03|23401.03|10
1737443820000|2025-01-21 07:17:00|23491.34|23411.34|23490.18|23410.18|23491.34|23411.34|23490.14|23410.14|10
1737443830000|2025-01-21 07:17:10|23489.44|23409.44|23488.75|23408.75|23490.17|23410.17|23488.75|23408.75|8
1737443840000|2025-01-21 07:17:20|23487.62|23407.62|23485.64|23405.64|23488.14|23408.14|23485.64|23405.64|10
1737443850000|2025-01-21 07:17:30|23485.69|23405.69|23480.57|23400.57|23485.69|23405.69|23480.05|23400.05|10
1737443860000|2025-01-21 07:17:40|23481.11|23401.11|23477.45|23397.45|23481.11|23401.11|23477.45|23397.45|10
1737443870000|2025-01-21 07:17:50|23477.79|23397.79|23479.09|23399.09|23479.09|23399.09|23477.79|23397.79|10
1737443880000|2025-01-21 07:18:00|23478.94|23398.94|23480.32|23400.32|23482.74|23402.74|23478.94|23398.94|10
1737443890000|2025-01-21 07:18:10|23479.94|23399.94|23477.17|23397.17|23479.94|23399.94|23476.42|23396.42|10
1737443900000|2025-01-21 07:18:20|23477.74|23397.74|23475.34|23395.34|23477.74|23397.74|23473.9|23393.9|10
1737443910000|2025-01-21 07:18:30|23475.9|23395.9|23477.01|23397.01|23478.71|23398.71|23475.9|23395.9|10
1737443920000|2025-01-21 07:18:40|23478.09|23398.09|23482.97|23402.97|23482.97|23402.97|23477.85|23397.85|10
1737443930000|2025-01-21 07:18:50|23483.21|23403.21|23484.97|23404.97|23485.78|23405.78|23483.21|23403.21|9
1737443940000|2025-01-21 07:19:00|23483.57|23403.57|23487.84|23407.84|23487.84|23407.84|23483.57|23403.57|10
1737443950000|2025-01-21 07:19:10|23487.48|23407.48|23486.54|23406.54|23487.48|23407.48|23486.08|23406.08|10
1737443960000|2025-01-21 07:19:20|23486.36|23406.36|23485.95|23405.95|23486.36|23406.36|23485.06|23405.06|10
1737443970000|2025-01-21 07:19:30|23485.52|23405.52|23492.79|23412.79|23492.79|23412.79|23485.52|23405.52|10
1737443980000|2025-01-21 07:19:40|23492.43|23412.43|23488.36|23408.36|23492.85|23412.85|23488.36|23408.36|10
1737443990000|2025-01-21 07:19:50|23488.37|23408.37|23486.7|23406.7|23488.37|23408.37|23486.11|23406.11|10
1737444000000|2025-01-21 07:20:00|23487.82|23407.82|23490.12|23410.12|23490.2|23410.2|23487.73|23407.73|10
1737444010000|2025-01-21 07:20:10|23488.32|23408.32|23485.36|23405.36|23488.32|23408.32|23485.29|23405.29|10
1737444020000|2025-01-21 07:20:20|23484.39|23404.39|23483.48|23403.48|23484.39|23404.39|23480.94|23400.94|10
1737444030000|2025-01-21 07:20:30|23482.38|23402.38|23489.17|23409.17|23489.17|23409.17|23482.38|23402.38|10
1737444040000|2025-01-21 07:20:40|23489.69|23409.69|23486.25|23406.25|23489.69|23409.69|23485.99|23405.99|10
1737444050000|2025-01-21 07:20:50|23486.22|23406.22|23486.86|23406.86|23487.75|23407.75|23486.22|23406.22|10
1737444060000|2025-01-21 07:21:00|23487.2|23407.2|23487.37|23407.37|23489.92|23409.92|23487.2|23407.2|10
1737444070000|2025-01-21 07:21:10|23487.26|23407.26|23479.87|23399.87|23487.53|23407.53|23479.87|23399.87|10
1737444080000|2025-01-21 07:21:20|23479.62|23399.62|23486.7|23406.7|23486.7|23406.7|23479.62|23399.62|10
1737444090000|2025-01-21 07:21:30|23488.53|23408.53|23485.76|23405.76|23490.21|23410.21|23485.58|23405.58|10
1737444100000|2025-01-21 07:21:40|23485.58|23405.58|23487.55|23407.55|23487.55|23407.55|23485.42|23405.42|8
1737444110000|2025-01-21 07:21:50|23488.42|23408.42|23495.34|23415.34|23495.34|23415.34|23488.42|23408.42|10
1737444120000|2025-01-21 07:22:00|23495.66|23415.66|23495.36|23415.36|23497.16|23417.16|23495|23415|10
1737444130000|2025-01-21 07:22:10|23495.26|23415.26|23493.93|23413.93|23495.95|23415.95|23493.93|23413.93|10
1737444140000|2025-01-21 07:22:20|23494.25|23414.25|23505.32|23425.32|23505.32|23425.32|23494.25|23414.25|10
1737444150000|2025-01-21 07:22:30|23504.96|23424.96|23506.48|23426.48|23508.64|23428.64|23504.96|23424.96|10
1737444160000|2025-01-21 07:22:40|23506.25|23426.25|23503.12|23423.12|23506.25|23426.25|23503.12|23423.12|10
1737444170000|2025-01-21 07:22:50|23503.38|23423.38|23504.91|23424.91|23504.91|23424.91|23503.29|23423.29|10
1737444180000|2025-01-21 07:23:00|23504.79|23424.79|23501.12|23421.12|23505.64|23425.64|23500.65|23420.65|10
1737444190000|2025-01-21 07:23:10|23501.91|23421.91|23502.07|23422.07|23502.39|23422.39|23501.06|23421.06|10
1737444200000|2025-01-21 07:23:20|23501.91|23421.91|23500.53|23420.53|23502.24|23422.24|23500.53|23420.53|10
1737444210000|2025-01-21 07:23:30|23498.1|23418.1|23495.28|23415.28|23499.71|23419.71|23495.28|23415.28|10
1737444220000|2025-01-21 07:23:40|23494.38|23414.38|23487.77|23407.77|23494.38|23414.38|23486.9|23406.9|10
1737444230000|2025-01-21 07:23:50|23488.07|23408.07|23487.51|23407.51|23488.48|23408.48|23487.35|23407.35|10
1737444240000|2025-01-21 07:24:00|23486.52|23406.52|23492.2|23412.2|23494.24|23414.24|23486.3|23406.3|9
1737444250000|2025-01-21 07:24:10|23491.24|23411.24|23491.43|23411.43|23491.74|23411.74|23490.57|23410.57|10
1737444260000|2025-01-21 07:24:20|23491.57|23411.57|23493.44|23413.44|23493.44|23413.44|23491.57|23411.57|9
1737444270000|2025-01-21 07:24:30|23493.65|23413.65|23494.35|23414.35|23494.35|23414.35|23490.96|23410.96|10
1737444280000|2025-01-21 07:24:40|23494.23|23414.23|23510.63|23430.63|23510.63|23430.63|23494.23|23414.23|10
1737444290000|2025-01-21 07:24:50|23511.83|23431.83|23511.72|23431.72|23513.08|23433.08|23510.17|23430.17|10
1737444300000|2025-01-21 07:25:00|23511.31|23431.31|23509.03|23429.03|23513.1|23433.1|23509.03|23429.03|10
1737444310000|2025-01-21 07:25:10|23509.04|23429.04|23503.57|23423.57|23509.04|23429.04|23503.57|23423.57|10
1737444320000|2025-01-21 07:25:20|23503.58|23423.58|23503.55|23423.55|23504.21|23424.21|23503.37|23423.37|10
1737444330000|2025-01-21 07:25:30|23501.86|23421.86|23500.98|23420.98|23501.86|23421.86|23498.82|23418.82|10
1737444340000|2025-01-21 07:25:40|23501.25|23421.25|23499.2|23419.2|23501.53|23421.53|23499.2|23419.2|10
1737444350000|2025-01-21 07:25:50|23499.92|23419.92|23499.61|23419.61|23500.75|23420.75|23499.5|23419.5|10
1737444360000|2025-01-21 07:26:00|23498.93|23418.93|23496.5|23416.5|23498.93|23418.93|23495.71|23415.71|9
1737444370000|2025-01-21 07:26:10|23496.03|23416.03|23492.99|23412.99|23496.03|23416.03|23492.51|23412.51|10
1737444380000|2025-01-21 07:26:20|23493.48|23413.48|23496.65|23416.65|23496.65|23416.65|23493.48|23413.48|10
1737444390000|2025-01-21 07:26:30|23498.29|23418.29|23496.49|23416.49|23499.84|23419.84|23496.49|23416.49|10
1737444400000|2025-01-21 07:26:40|23496.4|23416.4|23495.68|23415.68|23496.4|23416.4|23495.34|23415.34|9
1737444410000|2025-01-21 07:26:50|23495.92|23415.92|23500.83|23420.83|23501.33|23421.33|23495.92|23415.92|10
1737444420000|2025-01-21 07:27:00|23501.2|23421.2|23502.18|23422.18|23502.19|23422.19|23500.78|23420.78|10
1737444430000|2025-01-21 07:27:10|23502.87|23422.87|23505.83|23425.83|23506.47|23426.47|23502.87|23422.87|10
1737444440000|2025-01-21 07:27:20|23505.97|23425.97|23507.51|23427.51|23507.51|23427.51|23505.89|23425.89|10
1737444450000|2025-01-21 07:27:30|23505.84|23425.84|23506.38|23426.38|23506.38|23426.38|23505.43|23425.43|9
1737444460000|2025-01-21 07:27:40|23506.52|23426.52|23507.43|23427.43|23507.48|23427.48|23505.89|23425.89|10
1737444470000|2025-01-21 07:27:50|23507.35|23427.35|23508.45|23428.45|23508.48|23428.48|23507.35|23427.35|9
1737444480000|2025-01-21 07:28:00|23508.69|23428.69|23507.93|23427.93|23509.51|23429.51|23507.84|23427.84|10
1737444490000|2025-01-21 07:28:10|23508.21|23428.21|23507.35|23427.35|23509|23429|23506.55|23426.55|10
1737444500000|2025-01-21 07:28:20|23507.63|23427.63|23515.12|23435.12|23515.61|23435.61|23507.63|23427.63|10
1737444510000|2025-01-21 07:28:30|23514.61|23434.61|23514.39|23434.39|23515.08|23435.08|23514.38|23434.38|10
1737444520000|2025-01-21 07:28:40|23514.46|23434.46|23508.78|23428.78|23515.83|23435.83|23508.78|23428.78|10
1737444530000|2025-01-21 07:28:50|23508.85|23428.85|23511.25|23431.25|23511.25|23431.25|23508.38|23428.38|10
1737444540000|2025-01-21 07:29:00|23511.75|23431.75|23521.84|23441.84|23521.84|23441.84|23511.75|23431.75|10
1737444550000|2025-01-21 07:29:10|23522.43|23442.43|23522.88|23442.88|23523.35|23443.35|23522.43|23442.43|10
1737444560000|2025-01-21 07:29:20|23523.37|23443.37|23523.96|23443.96|23524.59|23444.59|23523.37|23443.37|9
1737444570000|2025-01-21 07:29:30|23520.27|23440.27|23518.01|23438.01|23520.45|23440.45|23518.01|23438.01|10
1737444580000|2025-01-21 07:29:40|23517.68|23437.68|23518.51|23438.51|23519.06|23439.06|23516.41|23436.41|10
1737444590000|2025-01-21 07:29:50|23519.19|23439.19|23519.58|23439.58|23519.71|23439.71|23519.13|23439.13|9
1737444600000|2025-01-21 07:30:00|23519.49|23439.49|23526.77|23446.77|23527.18|23447.18|23518.24|23438.24|9
1737444610000|2025-01-21 07:30:10|23526.86|23446.86|23524.82|23444.82|23527.37|23447.37|23523.14|23443.14|10
1737444620000|2025-01-21 07:30:20|23524.96|23444.96|23524.92|23444.92|23525.33|23445.33|23524.71|23444.71|9
1737444630000|2025-01-21 07:30:30|23524.7|23444.7|23514.84|23434.84|23524.7|23444.7|23514.84|23434.84|10
1737444640000|2025-01-21 07:30:40|23513.17|23433.17|23505.36|23425.36|23513.17|23433.17|23504.18|23424.18|10
1737444650000|2025-01-21 07:30:50|23505.75|23425.75|23510.6|23430.6|23510.85|23430.85|23505.75|23425.75|10
1737444660000|2025-01-21 07:31:00|23510.22|23430.22|23501.46|23421.46|23510.22|23430.22|23501.46|23421.46|10
1737444670000|2025-01-21 07:31:10|23502.3|23422.3|23500.56|23420.56|23503.37|23423.37|23500.31|23420.31|10
1737444680000|2025-01-21 07:31:20|23500.48|23420.48|23496.4|23416.4|23500.48|23420.48|23496.15|23416.15|10
1737444690000|2025-01-21 07:31:30|23496.32|23416.32|23494.69|23414.69|23496.32|23416.32|23493.28|23413.28|10
1737444700000|2025-01-21 07:31:40|23495.05|23415.05|23489.65|23409.65|23495.05|23415.05|23489.65|23409.65|10
1737444710000|2025-01-21 07:31:50|23489.96|23409.96|23490.52|23410.52|23490.6|23410.6|23489.86|23409.86|10
1737444720000|2025-01-21 07:32:00|23491.04|23411.04|23494.48|23414.48|23494.48|23414.48|23490.82|23410.82|10
1737444730000|2025-01-21 07:32:10|23494.06|23414.06|23493.09|23413.09|23494.09|23414.09|23492.77|23412.77|10
1737444740000|2025-01-21 07:32:20|23493.06|23413.06|23499.36|23419.36|23499.36|23419.36|23493.06|23413.06|10
1737444750000|2025-01-21 07:32:30|23499.44|23419.44|23506.58|23426.58|23506.58|23426.58|23499.18|23419.18|10
1737444760000|2025-01-21 07:32:40|23506.81|23426.81|23515.52|23435.52|23515.52|23435.52|23506.52|23426.52|10
1737444770000|2025-01-21 07:32:50|23515.16|23435.16|23517.64|23437.64|23517.73|23437.73|23515.16|23435.16|10
1737444780000|2025-01-21 07:33:00|23517.63|23437.63|23525.04|23445.04|23525.04|23445.04|23517.63|23437.63|10
1737444790000|2025-01-21 07:33:10|23525.52|23445.52|23529.05|23449.05|23529.72|23449.72|23525.52|23445.52|10
1737444800000|2025-01-21 07:33:20|23529.58|23449.58|23532.44|23452.44|23532.44|23452.44|23528.94|23448.94|10
1737444810000|2025-01-21 07:33:30|23532.23|23452.23|23537.62|23457.62|23537.68|23457.68|23532.21|23452.21|10
1737444820000|2025-01-21 07:33:40|23538.06|23458.06|23535.94|23455.94|23540.33|23460.33|23535.17|23455.17|10
1737444830000|2025-01-21 07:33:50|23535.98|23455.98|23538.46|23458.46|23538.46|23458.46|23535.98|23455.98|10
1737444840000|2025-01-21 07:34:00|23538.54|23458.54|23544.52|23464.52|23544.59|23464.59|23538.31|23458.31|10
1737444850000|2025-01-21 07:34:10|23545|23465|23544.23|23464.23|23545.41|23465.41|23544.01|23464.01|9
1737444860000|2025-01-21 07:34:20|23544.5|23464.5|23541.48|23461.48|23544.5|23464.5|23541.48|23461.48|10
1737444870000|2025-01-21 07:34:30|23540.85|23460.85|23539.12|23459.12|23544.81|23464.81|23539.12|23459.12|10
1737444880000|2025-01-21 07:34:40|23538.29|23458.29|23532.67|23452.67|23538.29|23458.29|23532.2|23452.2|10
1737444890000|2025-01-21 07:34:50|23532.71|23452.71|23535.12|23455.12|23535.12|23455.12|23532.71|23452.71|10
1737444900000|2025-01-21 07:35:00|23535.84|23455.84|23535.85|23455.85|23539.44|23459.44|23534.94|23454.94|10
1737444910000|2025-01-21 07:35:10|23536.02|23456.02|23535.47|23455.47|23536.02|23456.02|23534.95|23454.95|10
1737444920000|2025-01-21 07:35:20|23535.05|23455.05|23536.97|23456.97|23536.97|23456.97|23535.05|23455.05|9
1737444930000|2025-01-21 07:35:30|23538.67|23458.67|23542.85|23462.85|23543.53|23463.53|23538.67|23458.67|9
1737444940000|2025-01-21 07:35:40|23543.39|23463.39|23535.84|23455.84|23543.39|23463.39|23535.84|23455.84|10
1737444950000|2025-01-21 07:35:50|23535.57|23455.57|23530.58|23450.58|23535.57|23455.57|23530.58|23450.58|10
1737444960000|2025-01-21 07:36:00|23530.26|23450.26|23535.53|23455.53|23535.53|23455.53|23530.26|23450.26|10
1737444970000|2025-01-21 07:36:10|23535.73|23455.73|23537.29|23457.29|23537.29|23457.29|23535.73|23455.73|10
1737444980000|2025-01-21 07:36:20|23537.26|23457.26|23533.95|23453.95|23538.74|23458.74|23533.95|23453.95|10
1737444990000|2025-01-21 07:36:30|23535.82|23455.82|23534.97|23454.97|23535.84|23455.84|23534.97|23454.97|10
1737445000000|2025-01-21 07:36:40|23535.03|23455.03|23532.59|23452.59|23535.03|23455.03|23532.52|23452.52|9
1737445010000|2025-01-21 07:36:50|23532.76|23452.76|23526.08|23446.08|23532.76|23452.76|23525.89|23445.89|10
1737445020000|2025-01-21 07:37:00|23527.13|23447.13|23526.79|23446.79|23528.38|23448.38|23526.79|23446.79|10
1737445030000|2025-01-21 07:37:10|23526.2|23446.2|23528.62|23448.62|23529.56|23449.56|23526.11|23446.11|10
1737445040000|2025-01-21 07:37:20|23529.31|23449.31|23530.84|23450.84|23531.13|23451.13|23529.31|23449.31|10
1737445050000|2025-01-21 07:37:30|23530.15|23450.15|23525.37|23445.37|23530.15|23450.15|23525.37|23445.37|10
1737445060000|2025-01-21 07:37:40|23523.39|23443.39|23525.47|23445.47|23525.56|23445.56|23523.39|23443.39|10
1737445070000|2025-01-21 07:37:50|23525.67|23445.67|23527.19|23447.19|23527.48|23447.48|23525.67|23445.67|9
1737445080000|2025-01-21 07:38:00|23527.2|23447.2|23527.17|23447.17|23528.06|23448.06|23525.02|23445.02|10
1737445090000|2025-01-21 07:38:10|23526.83|23446.83|23530.27|23450.27|23530.27|23450.27|23525.7|23445.7|10
1737445100000|2025-01-21 07:38:20|23530.3|23450.3|23532.02|23452.02|23532.02|23452.02|23529.69|23449.69|10
1737445110000|2025-01-21 07:38:30|23533.7|23453.7|23534.09|23454.09|23534.75|23454.75|23533.58|23453.58|10
1737445120000|2025-01-21 07:38:40|23533.98|23453.98|23532.72|23452.72|23534.62|23454.62|23532.6|23452.6|10
1737445130000|2025-01-21 07:38:50|23533.09|23453.09|23528.05|23448.05|23533.09|23453.09|23527.75|23447.75|10
1737445140000|2025-01-21 07:39:00|23528.26|23448.26|23532.84|23452.84|23533.17|23453.17|23528.26|23448.26|10
1737445150000|2025-01-21 07:39:10|23532.74|23452.74|23529.4|23449.4|23532.74|23452.74|23529.09|23449.09|9
1737445160000|2025-01-21 07:39:20|23529.48|23449.48|23528.05|23448.05|23529.48|23449.48|23528.04|23448.04|8
1737445170000|2025-01-21 07:39:30|23528.02|23448.02|23529.22|23449.22|23529.22|23449.22|23528.02|23448.02|10
1737445180000|2025-01-21 07:39:40|23530.4|23450.4|23529.57|23449.57|23531.11|23451.11|23529.26|23449.26|10
1737445190000|2025-01-21 07:39:50|23529.43|23449.43|23527.34|23447.34|23529.58|23449.58|23526.24|23446.24|10
1737445200000|2025-01-21 07:40:00|23527.25|23447.25|23514.32|23434.32|23527.25|23447.25|23514.32|23434.32|10
1737445210000|2025-01-21 07:40:10|23513.82|23433.82|23513.33|23433.33|23513.91|23433.91|23513.19|23433.19|10
1737445220000|2025-01-21 07:40:20|23513.36|23433.36|23512.18|23432.18|23513.36|23433.36|23512.18|23432.18|10
1737445230000|2025-01-21 07:40:30|23511.24|23431.24|23505.88|23425.88|23511.24|23431.24|23505.47|23425.47|10
1737445240000|2025-01-21 07:40:40|23505.71|23425.71|23490.37|23410.37|23505.71|23425.71|23489.47|23409.47|10
1737445250000|2025-01-21 07:40:50|23490.29|23410.29|23488.86|23408.86|23491.3|23411.3|23488.71|23408.71|10
1737445260000|2025-01-21 07:41:00|23489.05|23409.05|23487.92|23407.92|23490.16|23410.16|23487.92|23407.92|10
1737445270000|2025-01-21 07:41:10|23486.05|23406.05|23486.03|23406.03|23487.18|23407.18|23486.03|23406.03|10
1737445280000|2025-01-21 07:41:20|23485.84|23405.84|23487.03|23407.03|23488.2|23408.2|23485.84|23405.84|10
1737445290000|2025-01-21 07:41:30|23486.86|23406.86|23492.74|23412.74|23492.74|23412.74|23486.86|23406.86|9
1737445300000|2025-01-21 07:41:40|23492.54|23412.54|23496.65|23416.65|23496.65|23416.65|23492.54|23412.54|10
1737445310000|2025-01-21 07:41:50|23497.54|23417.54|23501.5|23421.5|23501.5|23421.5|23497.54|23417.54|10
1737445320000|2025-01-21 07:42:00|23501.58|23421.58|23496.05|23416.05|23501.58|23421.58|23496.05|23416.05|10
1737445330000|2025-01-21 07:42:10|23495.94|23415.94|23495.21|23415.21|23496.28|23416.28|23495.15|23415.15|10
1737445340000|2025-01-21 07:42:20|23496.56|23416.56|23507.21|23427.21|23507.21|23427.21|23496.56|23416.56|10
1737445350000|2025-01-21 07:42:30|23508.15|23428.15|23509.73|23429.73|23511.22|23431.22|23508.15|23428.15|10
1737445360000|2025-01-21 07:42:40|23508.99|23428.99|23508.15|23428.15|23508.99|23428.99|23507.87|23427.87|10
1737445370000|2025-01-21 07:42:50|23508.12|23428.12|23505.35|23425.35|23508.12|23428.12|23505.35|23425.35|10
1737445380000|2025-01-21 07:43:00|23505.44|23425.44|23498.62|23418.62|23505.44|23425.44|23498.62|23418.62|10
1737445390000|2025-01-21 07:43:10|23498.06|23418.06|23493.49|23413.49|23498.06|23418.06|23493.48|23413.48|10
1737445400000|2025-01-21 07:43:20|23493.02|23413.02|23492.38|23412.38|23493.83|23413.83|23491.75|23411.75|10
1737445410000|2025-01-21 07:43:30|23492.37|23412.37|23484.51|23404.51|23492.37|23412.37|23484.35|23404.35|10
1737445420000|2025-01-21 07:43:40|23485.04|23405.04|23487.61|23407.61|23487.61|23407.61|23484|23404|10
1737445430000|2025-01-21 07:43:50|23487.94|23407.94|23481.8|23401.8|23487.94|23407.94|23481.8|23401.8|10
1737445440000|2025-01-21 07:44:00|23482.7|23402.7|23484.76|23404.76|23485.11|23405.11|23482.7|23402.7|10
1737445450000|2025-01-21 07:44:10|23485|23405|23482.71|23402.71|23485.24|23405.24|23480.54|23400.54|10
1737445460000|2025-01-21 07:44:20|23482.55|23402.55|23480.63|23400.63|23482.55|23402.55|23478.8|23398.8|10
1737445470000|2025-01-21 07:44:30|23482.21|23402.21|23484.05|23404.05|23484.32|23404.32|23482|23402|10
1737445480000|2025-01-21 07:44:40|23484.02|23404.02|23486.19|23406.19|23486.21|23406.21|23484.01|23404.01|10
1737445490000|2025-01-21 07:44:50|23486.38|23406.38|23491.13|23411.13|23491.48|23411.48|23486.38|23406.38|8
1737445500000|2025-01-21 07:45:00|23490.97|23410.97|23492.93|23412.93|23492.93|23412.93|23489.8|23409.8|9
1737445510000|2025-01-21 07:45:10|23492.98|23412.98|23496.42|23416.42|23496.87|23416.87|23492.97|23412.97|10
1737445520000|2025-01-21 07:45:20|23496.52|23416.52|23498.11|23418.11|23498.13|23418.13|23496.52|23416.52|10
1737445530000|2025-01-21 07:45:30|23497.86|23417.86|23497.36|23417.36|23498.38|23418.38|23497.26|23417.26|10
1737445540000|2025-01-21 07:45:40|23498.36|23418.36|23501.18|23421.18|23501.18|23421.18|23498.36|23418.36|10
1737445550000|2025-01-21 07:45:50|23501.27|23421.27|23501.69|23421.69|23501.77|23421.77|23501.19|23421.19|10
1737445560000|2025-01-21 07:46:00|23502.29|23422.29|23502.03|23422.03|23503.03|23423.03|23501.97|23421.97|10
1737445570000|2025-01-21 07:46:10|23501.85|23421.85|23509.65|23429.65|23509.65|23429.65|23501.84|23421.84|10
1737445580000|2025-01-21 07:46:20|23509.84|23429.84|23513.2|23433.2|23513.2|23433.2|23509.73|23429.73|10
1737445590000|2025-01-21 07:46:30|23514.06|23434.06|23513.57|23433.57|23514.36|23434.36|23513.1|23433.1|10
1737445600000|2025-01-21 07:46:40|23513.58|23433.58|23513.59|23433.59|23513.62|23433.62|23512.89|23432.89|10
1737445610000|2025-01-21 07:46:50|23513.57|23433.57|23514.41|23434.41|23514.41|23434.41|23512.12|23432.12|9
1737445620000|2025-01-21 07:47:00|23515.92|23435.92|23519.71|23439.71|23519.71|23439.71|23515.92|23435.92|10
1737445630000|2025-01-21 07:47:10|23521.24|23441.24|23521.22|23441.22|23522.24|23442.24|23520.56|23440.56|10
1737445640000|2025-01-21 07:47:20|23520.61|23440.61|23517.49|23437.49|23520.61|23440.61|23516.94|23436.94|10
1737445650000|2025-01-21 07:47:30|23517.38|23437.38|23516.77|23436.77|23517.9|23437.9|23516.13|23436.13|10
1737445660000|2025-01-21 07:47:40|23516.69|23436.69|23513.67|23433.67|23516.73|23436.73|23513.67|23433.67|9
1737445670000|2025-01-21 07:47:50|23513.47|23433.47|23514.21|23434.21|23514.32|23434.32|23513.18|23433.18|10
1737445680000|2025-01-21 07:48:00|23514.22|23434.22|23515.93|23435.93|23515.93|23435.93|23513.04|23433.04|10
1737445690000|2025-01-21 07:48:10|23516.42|23436.42|23515.12|23435.12|23516.42|23436.42|23514.79|23434.79|10
1737445700000|2025-01-21 07:48:20|23514.63|23434.63|23511.78|23431.78|23514.63|23434.63|23511.78|23431.78|10
1737445710000|2025-01-21 07:48:30|23511.93|23431.93|23507.84|23427.84|23512.19|23432.19|23507.84|23427.84|10
1737445720000|2025-01-21 07:48:40|23507.94|23427.94|23513.76|23433.76|23517.81|23437.81|23507.94|23427.94|10
1737445730000|2025-01-21 07:48:50|23514.24|23434.24|23511.02|23431.02|23514.24|23434.24|23511.02|23431.02|9
1737445740000|2025-01-21 07:49:00|23511.07|23431.07|23505.37|23425.37|23511.18|23431.18|23505.37|23425.37|10
1737445750000|2025-01-21 07:49:10|23505.39|23425.39|23505.6|23425.6|23510.87|23430.87|23505.39|23425.39|10
1737445760000|2025-01-21 07:49:20|23502.99|23422.99|23503.06|23423.06|23503.17|23423.17|23501.98|23421.98|10
1737445770000|2025-01-21 07:49:30|23502.97|23422.97|23498.88|23418.88|23502.97|23422.97|23498.46|23418.46|10
1737445780000|2025-01-21 07:49:40|23500.1|23420.1|23496.99|23416.99|23500.63|23420.63|23496.99|23416.99|10
1737445790000|2025-01-21 07:49:50|23497.01|23417.01|23497.05|23417.05|23497.63|23417.63|23495.67|23415.67|9
1737445800000|2025-01-21 07:50:00|23496.82|23416.82|23490.28|23410.28|23496.97|23416.97|23490.28|23410.28|10
1737445810000|2025-01-21 07:50:10|23490.03|23410.03|23489.21|23409.21|23490.03|23410.03|23489.15|23409.15|10
1737445820000|2025-01-21 07:50:20|23488.88|23408.88|23486.82|23406.82|23488.99|23408.99|23486.3|23406.3|9
1737445830000|2025-01-21 07:50:30|23487|23407|23481.73|23401.73|23487.3|23407.3|23481.73|23401.73|10
1737445840000|2025-01-21 07:50:40|23480.96|23400.96|23471.88|23391.88|23482.31|23402.31|23471.88|23391.88|10
1737445850000|2025-01-21 07:50:50|23471.7|23391.7|23469.66|23389.66|23472.02|23392.02|23467.52|23387.52|10
1737445860000|2025-01-21 07:51:00|23469.58|23389.58|23470.41|23390.41|23470.41|23390.41|23468.87|23388.87|10
1737445870000|2025-01-21 07:51:10|23470.81|23390.81|23450.59|23370.59|23470.81|23390.81|23450.59|23370.59|10
1737445880000|2025-01-21 07:51:20|23449.08|23369.08|23419.58|23339.58|23449.08|23369.08|23419.58|23339.58|10
1737445890000|2025-01-21 07:51:30|23419.54|23339.54|23415.77|23335.77|23419.54|23339.54|23412.84|23332.84|10
1737445900000|2025-01-21 07:51:40|23415.06|23335.06|23416.47|23336.47|23417.59|23337.59|23414.13|23334.13|10
1737445910000|2025-01-21 07:51:50|23416.99|23336.99|23415.02|23335.02|23419.64|23339.64|23413.04|23333.04|10
1737445920000|2025-01-21 07:52:00|23414.79|23334.79|23409.45|23329.45|23414.79|23334.79|23405.32|23325.32|10
1737445930000|2025-01-21 07:52:10|23410.45|23330.45|23409.78|23329.78|23410.45|23330.45|23408.08|23328.08|10
1737445940000|2025-01-21 07:52:20|23409.87|23329.87|23410.71|23330.71|23410.74|23330.74|23409.61|23329.61|10
1737445950000|2025-01-21 07:52:30|23410.96|23330.96|23419.78|23339.78|23419.78|23339.78|23410.39|23330.39|10
1737445960000|2025-01-21 07:52:40|23421.19|23341.19|23422.56|23342.56|23422.95|23342.95|23420.3|23340.3|9
1737445970000|2025-01-21 07:52:50|23422.61|23342.61|23421.28|23341.28|23423.68|23343.68|23420.22|23340.22|10
1737445980000|2025-01-21 07:53:00|23421.19|23341.19|23420.96|23340.96|23421.19|23341.19|23419.95|23339.95|10
1737445990000|2025-01-21 07:53:10|23421.05|23341.05|23419.81|23339.81|23421.73|23341.73|23419.16|23339.16|10
1737446000000|2025-01-21 07:53:20|23420.16|23340.16|23420.75|23340.75|23420.96|23340.96|23419.6|23339.6|9
1737446010000|2025-01-21 07:53:30|23421.23|23341.23|23424.07|23344.07|23424.17|23344.17|23421.23|23341.23|10
1737446020000|2025-01-21 07:53:40|23424.12|23344.12|23425.63|23345.63|23425.63|23345.63|23424.12|23344.12|10
1737446030000|2025-01-21 07:53:50|23425.68|23345.68|23424.1|23344.1|23425.68|23345.68|23424.1|23344.1|10
1737446040000|2025-01-21 07:54:00|23423.88|23343.88|23424.02|23344.02|23424.85|23344.85|23423.58|23343.58|10
1737446050000|2025-01-21 07:54:10|23424.04|23344.04|23423.32|23343.32|23424.04|23344.04|23422.72|23342.72|10
1737446060000|2025-01-21 07:54:20|23423.29|23343.29|23422.21|23342.21|23423.83|23343.83|23422.21|23342.21|8
1737446070000|2025-01-21 07:54:30|23422.26|23342.26|23422.21|23342.21|23423.22|23343.22|23422.13|23342.13|10
1737446080000|2025-01-21 07:54:40|23422.09|23342.09|23422.37|23342.37|23422.64|23342.64|23421.26|23341.26|10
1737446090000|2025-01-21 07:54:50|23422.4|23342.4|23422.24|23342.24|23423.44|23343.44|23422.22|23342.22|9
1737446100000|2025-01-21 07:55:00|23421.94|23341.94|23423.44|23343.44|23423.44|23343.44|23421.02|23341.02|10
1737446110000|2025-01-21 07:55:10|23423.4|23343.4|23424.95|23344.95|23424.95|23344.95|23422.87|23342.87|9
1737446120000|2025-01-21 07:55:20|23424.97|23344.97|23427.2|23347.2|23427.2|23347.2|23424.97|23344.97|9
1737446130000|2025-01-21 07:55:30|23427.23|23347.23|23429.47|23349.47|23429.47|23349.47|23426.16|23346.16|10
1737446140000|2025-01-21 07:55:40|23428.94|23348.94|23427.29|23347.29|23428.94|23348.94|23427.29|23347.29|9
1737446150000|2025-01-21 07:55:50|23427.14|23347.14|23425.43|23345.43|23427.14|23347.14|23424.12|23344.12|10
1737446160000|2025-01-21 07:56:00|23425.46|23345.46|23419.4|23339.4|23425.46|23345.46|23419.4|23339.4|10
1737446170000|2025-01-21 07:56:10|23418.58|23338.58|23419.79|23339.79|23419.79|23339.79|23418|23338|10
1737446180000|2025-01-21 07:56:20|23420.98|23340.98|23424.05|23344.05|23424.05|23344.05|23420.98|23340.98|10
1737446190000|2025-01-21 07:56:30|23423.89|23343.89|23423.84|23343.84|23423.89|23343.89|23423.16|23343.16|9
1737446200000|2025-01-21 07:56:40|23423.89|23343.89|23426.71|23346.71|23427.22|23347.22|23423.68|23343.68|10
1737446210000|2025-01-21 07:56:50|23426.7|23346.7|23432.75|23352.75|23432.95|23352.95|23426.7|23346.7|10
1737446220000|2025-01-21 07:57:00|23432.51|23352.51|23433.97|23353.97|23435.03|23355.03|23431.52|23351.52|10
1737446230000|2025-01-21 07:57:10|23434.23|23354.23|23436.14|23356.14|23436.54|23356.54|23434.23|23354.23|10
1737446240000|2025-01-21 07:57:20|23435.61|23355.61|23443.6|23363.6|23443.6|23363.6|23435.61|23355.61|10
1737446250000|2025-01-21 07:57:30|23443.07|23363.07|23444.39|23364.39|23444.78|23364.78|23443.07|23363.07|10
1737446260000|2025-01-21 07:57:40|23443.94|23363.94|23445.32|23365.32|23445.32|23365.32|23443.68|23363.68|10
1737446270000|2025-01-21 07:57:50|23445.8|23365.8|23443.53|23363.53|23446.43|23366.43|23442.79|23362.79|10
1737446280000|2025-01-21 07:58:00|23443.01|23363.01|23438.75|23358.75|23443.01|23363.01|23438.63|23358.63|10
1737446290000|2025-01-21 07:58:10|23438.87|23358.87|23433.89|23353.89|23438.87|23358.87|23433.89|23353.89|10
1737446300000|2025-01-21 07:58:20|23434.19|23354.19|23436.45|23356.45|23436.45|23356.45|23434.19|23354.19|10
1737446310000|2025-01-21 07:58:30|23436.86|23356.86|23436.22|23356.22|23437.48|23357.48|23436.11|23356.11|10
1737446320000|2025-01-21 07:58:40|23435.58|23355.58|23447.66|23367.66|23447.66|23367.66|23434.26|23354.26|10
1737446330000|2025-01-21 07:58:50|23447.97|23367.97|23448.94|23368.94|23450.33|23370.33|23447.97|23367.97|10
1737446340000|2025-01-21 07:59:00|23449.02|23369.02|23449.91|23369.91|23449.91|23369.91|23448.91|23368.91|10
1737446350000|2025-01-21 07:59:10|23450.05|23370.05|23450.95|23370.95|23450.95|23370.95|23449.78|23369.78|10
1737446360000|2025-01-21 07:59:20|23451.47|23371.47|23466.69|23386.69|23469.91|23389.91|23451.47|23371.47|10
1737446370000|2025-01-21 07:59:30|23466.56|23386.56|23470.71|23390.71|23470.71|23390.71|23466.56|23386.56|10
1737446380000|2025-01-21 07:59:40|23470.17|23390.17|23479|23399|23479.6|23399.6|23469.82|23389.82|10
1737446390000|2025-01-21 07:59:50|23479.19|23399.19|23474.45|23394.45|23479.19|23399.19|23474.45|23394.45|10
1737446400000|2025-01-21 08:00:00|23474.43|23394.43|23466.88|23386.88|23474.43|23394.43|23466.88|23386.88|10
1737446410000|2025-01-21 08:00:10|23466.74|23386.74|23455.37|23375.37|23466.74|23386.74|23455.37|23375.37|10
1737446420000|2025-01-21 08:00:20|23453.34|23373.34|23449.4|23369.4|23453.34|23373.34|23449.4|23369.4|10
1737446430000|2025-01-21 08:00:30|23446.99|23366.99|23440.82|23360.82|23446.99|23366.99|23440.82|23360.82|10
1737446440000|2025-01-21 08:00:40|23440.65|23360.65|23442.35|23362.35|23442.35|23362.35|23440.38|23360.38|9
1737446450000|2025-01-21 08:00:50|23442.61|23362.61|23440.16|23360.16|23443.01|23363.01|23440.16|23360.16|10
1737446460000|2025-01-21 08:01:00|23440.41|23360.41|23436.7|23356.7|23441.25|23361.25|23436.18|23356.18|10
1737446470000|2025-01-21 08:01:10|23436.05|23356.05|23436.72|23356.72|23436.72|23356.72|23435.76|23355.76|10
1737446480000|2025-01-21 08:01:20|23436.76|23356.76|23435.12|23355.12|23436.81|23356.81|23435.11|23355.11|10
1737446490000|2025-01-21 08:01:30|23434.72|23354.72|23437.72|23357.72|23437.72|23357.72|23434.72|23354.72|10
1737446500000|2025-01-21 08:01:40|23437.81|23357.81|23436.33|23356.33|23438.29|23358.29|23436.33|23356.33|10
1737446510000|2025-01-21 08:01:50|23436.44|23356.44|23428.37|23348.37|23436.44|23356.44|23428.37|23348.37|10
1737446520000|2025-01-21 08:02:00|23426.76|23346.76|23423.71|23343.71|23426.76|23346.76|23423.52|23343.52|10
1737446530000|2025-01-21 08:02:10|23424.26|23344.26|23423.07|23343.07|23425.02|23345.02|23422.7|23342.7|10
1737446540000|2025-01-21 08:02:20|23422.98|23342.98|23424.76|23344.76|23424.76|23344.76|23422.5|23342.5|10
1737446550000|2025-01-21 08:02:30|23423.96|23343.96|23423.9|23343.9|23424.22|23344.22|23422.16|23342.16|10
1737446560000|2025-01-21 08:02:40|23423.12|23343.12|23417.75|23337.75|23423.28|23343.28|23417.75|23337.75|10
1737446570000|2025-01-21 08:02:50|23417.19|23337.19|23408.03|23328.03|23417.19|23337.19|23408.03|23328.03|10
1737446580000|2025-01-21 08:03:00|23406.02|23326.02|23405.62|23325.62|23408.62|23328.62|23405.62|23325.62|10
1737446590000|2025-01-21 08:03:10|23404.39|23324.39|23401.84|23321.84|23404.57|23324.57|23399.8|23319.8|10
1737446600000|2025-01-21 08:03:20|23400.83|23320.83|23392.09|23312.09|23400.83|23320.83|23390.87|23310.87|10
1737446610000|2025-01-21 08:03:30|23392.33|23312.33|23401.48|23321.48|23401.48|23321.48|23392.33|23312.33|10
1737446620000|2025-01-21 08:03:40|23402.22|23322.22|23406.15|23326.15|23406.15|23326.15|23401.78|23321.78|10
1737446630000|2025-01-21 08:03:50|23407.3|23327.3|23412.12|23332.12|23413.56|23333.56|23407.3|23327.3|10
1737446640000|2025-01-21 08:04:00|23411.6|23331.6|23416.53|23336.53|23416.53|23336.53|23411.6|23331.6|10
1737446650000|2025-01-21 08:04:10|23415.74|23335.74|23417.68|23337.68|23418.26|23338.26|23415.72|23335.72|10
1737446660000|2025-01-21 08:04:20|23417.5|23337.5|23415.72|23335.72|23418.35|23338.35|23415.59|23335.59|10
1737446670000|2025-01-21 08:04:30|23413.28|23333.28|23411.81|23331.81|23414.1|23334.1|23411.81|23331.81|10
1737446680000|2025-01-21 08:04:40|23411.67|23331.67|23408.65|23328.65|23411.67|23331.67|23407.62|23327.62|10
1737446690000|2025-01-21 08:04:50|23408.28|23328.28|23407.34|23327.34|23408.48|23328.48|23406.74|23326.74|10
1737446700000|2025-01-21 08:05:00|23407.49|23327.49|23405.93|23325.93|23407.96|23327.96|23405.77|23325.77|10
1737446710000|2025-01-21 08:05:10|23405.64|23325.64|23409.42|23329.42|23409.55|23329.55|23405.64|23325.64|9
1737446720000|2025-01-21 08:05:20|23409.4|23329.4|23409.85|23329.85|23409.9|23329.9|23409.09|23329.09|10
1737446730000|2025-01-21 08:05:30|23409.63|23329.63|23412.49|23332.49|23412.68|23332.68|23409.63|23329.63|10
1737446740000|2025-01-21 08:05:40|23413.03|23333.03|23430.84|23350.84|23431.19|23351.19|23413.03|23333.03|10
1737446750000|2025-01-21 08:05:50|23430.53|23350.53|23432.1|23352.1|23432.1|23352.1|23430.53|23350.53|10
1737446760000|2025-01-21 08:06:00|23432.85|23352.85|23447.46|23367.46|23447.46|23367.46|23432.85|23352.85|10
1737446770000|2025-01-21 08:06:10|23448.11|23368.11|23451.19|23371.19|23451.19|23371.19|23448.11|23368.11|10
1737446780000|2025-01-21 08:06:20|23451.13|23371.13|23456.96|23376.96|23456.96|23376.96|23451.13|23371.13|10
1737446790000|2025-01-21 08:06:30|23457.36|23377.36|23462.33|23382.33|23462.33|23382.33|23457.36|23377.36|10
1737446800000|2025-01-21 08:06:40|23461.76|23381.76|23457.63|23377.63|23461.76|23381.76|23456.56|23376.56|10
1737446810000|2025-01-21 08:06:50|23457.48|23377.48|23450.46|23370.46|23457.67|23377.67|23450.46|23370.46|10
1737446820000|2025-01-21 08:07:00|23447.9|23367.9|23455.52|23375.52|23455.52|23375.52|23446.89|23366.89|10
1737446830000|2025-01-21 08:07:10|23456.35|23376.35|23460.97|23380.97|23460.97|23380.97|23456.35|23376.35|10
1737446840000|2025-01-21 08:07:20|23460.93|23380.93|23466.26|23386.26|23466.85|23386.85|23460.92|23380.92|10
1737446850000|2025-01-21 08:07:30|23466.22|23386.22|23471.47|23391.47|23471.47|23391.47|23466.22|23386.22|10
1737446860000|2025-01-21 08:07:40|23471.87|23391.87|23471.58|23391.58|23472.35|23392.35|23470.94|23390.94|10
1737446870000|2025-01-21 08:07:50|23471.48|23391.48|23482.98|23402.98|23482.98|23402.98|23471.43|23391.43|10
1737446880000|2025-01-21 08:08:00|23483.45|23403.45|23490.68|23410.68|23490.95|23410.95|23483.15|23403.15|10
1737446890000|2025-01-21 08:08:10|23490.65|23410.65|23495.28|23415.28|23495.28|23415.28|23490.62|23410.62|10
1737446900000|2025-01-21 08:08:20|23495.01|23415.01|23495.05|23415.05|23496.02|23416.02|23494.14|23414.14|10
1737446910000|2025-01-21 08:08:30|23494.88|23414.88|23495.39|23415.39|23496.84|23416.84|23494.61|23414.61|10
1737446920000|2025-01-21 08:08:40|23494.97|23414.97|23494.3|23414.3|23495|23415|23492.96|23412.96|10
1737446930000|2025-01-21 08:08:50|23495.69|23415.69|23502.55|23422.55|23502.55|23422.55|23495.61|23415.61|10
1737446940000|2025-01-21 08:09:00|23501.58|23421.58|23507.01|23427.01|23507.84|23427.84|23501.3|23421.3|10
1737446950000|2025-01-21 08:09:10|23506.61|23426.61|23507.16|23427.16|23509.09|23429.09|23506.61|23426.61|10
1737446960000|2025-01-21 08:09:20|23506.89|23426.89|23509.53|23429.53|23509.53|23429.53|23504.95|23424.95|10
1737446970000|2025-01-21 08:09:30|23513|23433|23520.68|23440.68|23520.68|23440.68|23512.79|23432.79|10
1737446980000|2025-01-21 08:09:40|23521.02|23441.02|23526.4|23446.4|23527.02|23447.02|23521.02|23441.02|10
1737446990000|2025-01-21 08:09:50|23526.44|23446.44|23530.15|23450.15|23531.29|23451.29|23526.25|23446.25|10
1737447000000|2025-01-21 08:10:00|23530.12|23450.12|23533.51|23453.51|23533.51|23453.51|23530.12|23450.12|10
1737447010000|2025-01-21 08:10:10|23533.34|23453.34|23551.56|23471.56|23551.56|23471.56|23533.34|23453.34|10
1737447020000|2025-01-21 08:10:20|23551.65|23471.65|23548.38|23468.38|23551.65|23471.65|23548.38|23468.38|10
1737447030000|2025-01-21 08:10:30|23548.7|23468.7|23547.25|23467.25|23548.7|23468.7|23542.94|23462.94|10
1737447040000|2025-01-21 08:10:40|23547.22|23467.22|23561.33|23481.33|23561.33|23481.33|23547.22|23467.22|10
1737447050000|2025-01-21 08:10:50|23561.39|23481.39|23560.54|23480.54|23561.39|23481.39|23555.97|23475.97|10
1737447060000|2025-01-21 08:11:00|23560.31|23480.31|23559.49|23479.49|23560.52|23480.52|23556.97|23476.97|10
1737447070000|2025-01-21 08:11:10|23562.24|23482.24|23562.68|23482.68|23564.56|23484.56|23562.24|23482.24|9
1737447080000|2025-01-21 08:11:20|23564.81|23484.81|23569.47|23489.47|23569.47|23489.47|23564.69|23484.69|10
1737447090000|2025-01-21 08:11:30|23567.96|23487.96|23562.23|23482.23|23569.51|23489.51|23562.23|23482.23|10
1737447100000|2025-01-21 08:11:40|23562.7|23482.7|23548.93|23468.93|23562.95|23482.95|23548.93|23468.93|10
1737447110000|2025-01-21 08:11:50|23548.98|23468.98|23541.12|23461.12|23550.01|23470.01|23540.88|23460.88|10
1737447120000|2025-01-21 08:12:00|23538.12|23458.12|23535.84|23455.84|23540.09|23460.09|23535.84|23455.84|10
1737447130000|2025-01-21 08:12:10|23535.13|23455.13|23530.92|23450.92|23535.13|23455.13|23530.69|23450.69|10
1737447140000|2025-01-21 08:12:20|23530.91|23450.91|23532.4|23452.4|23533.89|23453.89|23530.91|23450.91|10
1737447150000|2025-01-21 08:12:30|23532.43|23452.43|23539.31|23459.31|23539.31|23459.31|23532.43|23452.43|10
1737447160000|2025-01-21 08:12:40|23539.07|23459.07|23538.34|23458.34|23539.07|23459.07|23529.21|23449.21|10
1737447170000|2025-01-21 08:12:50|23538.28|23458.28|23545.96|23465.96|23545.96|23465.96|23538.28|23458.28|10
1737447180000|2025-01-21 08:13:00|23546.54|23466.54|23549.65|23469.65|23549.97|23469.97|23546.54|23466.54|10
1737447190000|2025-01-21 08:13:10|23549.52|23469.52|23544.97|23464.97|23549.52|23469.52|23544.23|23464.23|10
1737447200000|2025-01-21 08:13:20|23544.94|23464.94|23536.17|23456.17|23544.94|23464.94|23536.17|23456.17|10
1737447210000|2025-01-21 08:13:30|23535.29|23455.29|23528.17|23448.17|23535.29|23455.29|23528.17|23448.17|10
1737447220000|2025-01-21 08:13:40|23527.12|23447.12|23518.33|23438.33|23527.12|23447.12|23518.33|23438.33|10
1737447230000|2025-01-21 08:13:50|23518.31|23438.31|23510.31|23430.31|23520.54|23440.54|23510.31|23430.31|10
1737447240000|2025-01-21 08:14:00|23509.37|23429.37|23502.71|23422.71|23509.37|23429.37|23502.71|23422.71|10
1737447250000|2025-01-21 08:14:10|23502.87|23422.87|23511.06|23431.06|23511.06|23431.06|23502.8|23422.8|10
1737447260000|2025-01-21 08:14:20|23512.87|23432.87|23516.73|23436.73|23516.73|23436.73|23512.87|23432.87|10
1737447270000|2025-01-21 08:14:30|23516.93|23436.93|23516.15|23436.15|23517.69|23437.69|23515.06|23435.06|10
1737447280000|2025-01-21 08:14:40|23516.32|23436.32|23521.97|23441.97|23523.79|23443.79|23516.14|23436.14|10
1737447290000|2025-01-21 08:14:50|23522.31|23442.31|23528.14|23448.14|23528.24|23448.24|23522.31|23442.31|10
1737447300000|2025-01-21 08:15:00|23528.6|23448.6|23532.15|23452.15|23532.15|23452.15|23526.62|23446.62|10
1737447310000|2025-01-21 08:15:10|23532.96|23452.96|23531.32|23451.32|23534.05|23454.05|23531.32|23451.32|10
1737447320000|2025-01-21 08:15:20|23530.66|23450.66|23529.98|23449.98|23531.3|23451.3|23529.98|23449.98|10
1737447330000|2025-01-21 08:15:30|23530.18|23450.18|23525.02|23445.02|23530.18|23450.18|23524.69|23444.69|10
1737447340000|2025-01-21 08:15:40|23523.94|23443.94|23517.77|23437.77|23523.94|23443.94|23516.71|23436.71|10
1737447350000|2025-01-21 08:15:50|23518.19|23438.19|23517.75|23437.75|23518.37|23438.37|23516.6|23436.6|10
1737447360000|2025-01-21 08:16:00|23517.81|23437.81|23509.61|23429.61|23517.81|23437.81|23509.14|23429.14|10
1737447370000|2025-01-21 08:16:10|23509.4|23429.4|23510.28|23430.28|23510.4|23430.4|23506.9|23426.9|10
1737447380000|2025-01-21 08:16:20|23509.6|23429.6|23512.84|23432.84|23514.07|23434.07|23509.6|23429.6|10
1737447390000|2025-01-21 08:16:30|23513.16|23433.16|23516.77|23436.77|23518.34|23438.34|23513.16|23433.16|10
1737447400000|2025-01-21 08:16:40|23518.49|23438.49|23523.88|23443.88|23524.16|23444.16|23518.49|23438.49|10
1737447410000|2025-01-21 08:16:50|23525.56|23445.56|23531.8|23451.8|23532.57|23452.57|23525.56|23445.56|10
1737447420000|2025-01-21 08:17:00|23531.67|23451.67|23530.29|23450.29|23531.67|23451.67|23528.28|23448.28|10
1737447430000|2025-01-21 08:17:10|23531.2|23451.2|23528.17|23448.17|23531.2|23451.2|23528.17|23448.17|10
1737447440000|2025-01-21 08:17:20|23527.51|23447.51|23525.89|23445.89|23527.55|23447.55|23525.89|23445.89|10
1737447450000|2025-01-21 08:17:30|23526.43|23446.43|23533.21|23453.21|23533.21|23453.21|23526.43|23446.43|10
1737447460000|2025-01-21 08:17:40|23533.25|23453.25|23530.83|23450.83|23533.25|23453.25|23528.41|23448.41|10
1737447470000|2025-01-21 08:17:50|23530.73|23450.73|23543.64|23463.64|23543.64|23463.64|23529.98|23449.98|10
1737447480000|2025-01-21 08:18:00|23543.9|23463.9|23544.28|23464.28|23545.24|23465.24|23543.9|23463.9|10
1737447490000|2025-01-21 08:18:10|23544.17|23464.17|23542.14|23462.14|23544.17|23464.17|23541.46|23461.46|10
1737447500000|2025-01-21 08:18:20|23544.05|23464.05|23544|23464|23545.17|23465.17|23544|23464|10
1737447510000|2025-01-21 08:18:30|23544.49|23464.49|23540.55|23460.55|23544.69|23464.69|23539.67|23459.67|10
1737447520000|2025-01-21 08:18:40|23540.76|23460.76|23543.03|23463.03|23543.11|23463.11|23539.92|23459.92|10
1737447530000|2025-01-21 08:18:50|23543.94|23463.94|23550.52|23470.52|23550.52|23470.52|23543.94|23463.94|10
1737447540000|2025-01-21 08:19:00|23549.95|23469.95|23547.88|23467.88|23549.95|23469.95|23547.88|23467.88|10
1737447550000|2025-01-21 08:19:10|23548.23|23468.23|23550.85|23470.85|23550.85|23470.85|23548.2|23468.2|10
1737447560000|2025-01-21 08:19:20|23550.84|23470.84|23547.86|23467.86|23550.84|23470.84|23547.86|23467.86|10
1737447570000|2025-01-21 08:19:30|23547.24|23467.24|23544.53|23464.53|23547.24|23467.24|23544.3|23464.3|10
1737447580000|2025-01-21 08:19:40|23544.79|23464.79|23544.85|23464.85|23544.85|23464.85|23543.28|23463.28|9
1737447590000|2025-01-21 08:19:50|23545.47|23465.47|23549.64|23469.64|23549.64|23469.64|23545.36|23465.36|10
1737447600000|2025-01-21 08:20:00|23550.01|23470.01|23549.07|23469.07|23550.65|23470.65|23548.9|23468.9|10
1737447610000|2025-01-21 08:20:10|23548.23|23468.23|23546.93|23466.93|23548.23|23468.23|23546.22|23466.22|10
1737447620000|2025-01-21 08:20:20|23546.54|23466.54|23541.91|23461.91|23546.54|23466.54|23540.42|23460.42|10
1737447630000|2025-01-21 08:20:30|23542.62|23462.62|23544.33|23464.33|23545.29|23465.29|23542.62|23462.62|10
1737447640000|2025-01-21 08:20:40|23546.01|23466.01|23555.08|23475.08|23555.08|23475.08|23546.01|23466.01|9
1737447650000|2025-01-21 08:20:50|23555.87|23475.87|23555.83|23475.83|23561.81|23481.81|23554.81|23474.81|10
1737447660000|2025-01-21 08:21:00|23555.71|23475.71|23549.15|23469.15|23555.71|23475.71|23549.15|23469.15|10
1737447670000|2025-01-21 08:21:10|23548.5|23468.5|23550.38|23470.38|23550.38|23470.38|23546.46|23466.46|10
1737447680000|2025-01-21 08:21:20|23550.04|23470.04|23549.04|23469.04|23551.74|23471.74|23548.52|23468.52|10
1737447690000|2025-01-21 08:21:30|23549.73|23469.73|23548.27|23468.27|23549.77|23469.77|23548.16|23468.16|10
1737447700000|2025-01-21 08:21:40|23548.47|23468.47|23545.75|23465.75|23548.66|23468.66|23545.75|23465.75|10
1737447710000|2025-01-21 08:21:50|23545.83|23465.83|23535.78|23455.78|23545.83|23465.83|23535.78|23455.78|10
1737447720000|2025-01-21 08:22:00|23535.93|23455.93|23525.06|23445.06|23536.02|23456.02|23524.99|23444.99|10
1737447730000|2025-01-21 08:22:10|23525.41|23445.41|23523.77|23443.77|23526.74|23446.74|23523.73|23443.73|10
1737447740000|2025-01-21 08:22:20|23524.13|23444.13|23518.51|23438.51|23524.22|23444.22|23518.51|23438.51|10
1737447750000|2025-01-21 08:22:30|23518.63|23438.63|23512.57|23432.57|23518.72|23438.72|23511.31|23431.31|10
1737447760000|2025-01-21 08:22:40|23512.03|23432.03|23508.69|23428.69|23513.35|23433.35|23508.69|23428.69|10
1737447770000|2025-01-21 08:22:50|23509.31|23429.31|23512.5|23432.5|23513.5|23433.5|23509.31|23429.31|9
1737447780000|2025-01-21 08:23:00|23511.52|23431.52|23505.48|23425.48|23511.52|23431.52|23504.37|23424.37|10
1737447790000|2025-01-21 08:23:10|23506.73|23426.73|23510.07|23430.07|23510.07|23430.07|23506.73|23426.73|10
1737447800000|2025-01-21 08:23:20|23511.13|23431.13|23513.49|23433.49|23513.49|23433.49|23511.13|23431.13|10
1737447810000|2025-01-21 08:23:30|23514.84|23434.84|23516.61|23436.61|23517.54|23437.54|23514.84|23434.84|10
1737447820000|2025-01-21 08:23:40|23515.79|23435.79|23514.81|23434.81|23515.81|23435.81|23514.03|23434.03|10
1737447830000|2025-01-21 08:23:50|23513.97|23433.97|23508.76|23428.76|23514.01|23434.01|23507.75|23427.75|10
1737447840000|2025-01-21 08:24:00|23508.27|23428.27|23506.1|23426.1|23508.27|23428.27|23505.85|23425.85|10
1737447850000|2025-01-21 08:24:10|23506.63|23426.63|23508|23428|23508.34|23428.34|23506.63|23426.63|10
1737447860000|2025-01-21 08:24:20|23507.89|23427.89|23512.99|23432.99|23513.28|23433.28|23507.89|23427.89|10
1737447870000|2025-01-21 08:24:30|23512.31|23432.31|23502.72|23422.72|23512.31|23432.31|23500.68|23420.68|10
1737447880000|2025-01-21 08:24:40|23502.57|23422.57|23507.21|23427.21|23507.21|23427.21|23501.7|23421.7|10
1737447890000|2025-01-21 08:24:50|23507.65|23427.65|23508.96|23428.96|23510.49|23430.49|23507.55|23427.55|10
1737447900000|2025-01-21 08:25:00|23508.7|23428.7|23519.97|23439.97|23519.97|23439.97|23506.6|23426.6|10
1737447910000|2025-01-21 08:25:10|23519.96|23439.96|23522.74|23442.74|23522.74|23442.74|23519.57|23439.57|10
1737447920000|2025-01-21 08:25:20|23523.08|23443.08|23531.49|23451.49|23531.8|23451.8|23523.08|23443.08|10
1737447930000|2025-01-21 08:25:30|23531.73|23451.73|23521.86|23441.86|23531.73|23451.73|23520.49|23440.49|9
1737447940000|2025-01-21 08:25:40|23521.72|23441.72|23524.74|23444.74|23524.74|23444.74|23520.3|23440.3|10
1737447950000|2025-01-21 08:25:50|23525.72|23445.72|23526.6|23446.6|23526.74|23446.74|23525.41|23445.41|10
1737447960000|2025-01-21 08:26:00|23526.89|23446.89|23533.47|23453.47|23533.47|23453.47|23526.51|23446.51|10
1737447970000|2025-01-21 08:26:10|23532.87|23452.87|23536.93|23456.93|23538.13|23458.13|23532.87|23452.87|9
1737447980000|2025-01-21 08:26:20|23536.33|23456.33|23531.98|23451.98|23536.33|23456.33|23531.98|23451.98|10
1737447990000|2025-01-21 08:26:30|23531.37|23451.37|23530.94|23450.94|23531.37|23451.37|23529.72|23449.72|10
1737448000000|2025-01-21 08:26:40|23531.63|23451.63|23529.34|23449.34|23532.41|23452.41|23528.56|23448.56|10
1737448010000|2025-01-21 08:26:50|23529.37|23449.37|23527.9|23447.9|23529.37|23449.37|23527.52|23447.52|10
1737448020000|2025-01-21 08:27:00|23528.09|23448.09|23524.66|23444.66|23531.08|23451.08|23524.53|23444.53|10
1737448030000|2025-01-21 08:27:10|23525.29|23445.29|23519.97|23439.97|23525.29|23445.29|23519.97|23439.97|10
1737448040000|2025-01-21 08:27:20|23525.82|23445.82|23522.01|23442.01|23525.82|23445.82|23522.01|23442.01|10
1737448050000|2025-01-21 08:27:30|23521.91|23441.91|23522.76|23442.76|23522.87|23442.87|23521.18|23441.18|10
1737448060000|2025-01-21 08:27:40|23523.52|23443.52|23523.2|23443.2|23523.52|23443.52|23522.71|23442.71|9
1737448070000|2025-01-21 08:27:50|23522.88|23442.88|23524.3|23444.3|23525.3|23445.3|23520.46|23440.46|9
1737448080000|2025-01-21 08:28:00|23524.26|23444.26|23524.49|23444.49|23524.88|23444.88|23524.24|23444.24|10
1737448090000|2025-01-21 08:28:10|23525.17|23445.17|23530.06|23450.06|23530.06|23450.06|23525.17|23445.17|10
1737448100000|2025-01-21 08:28:20|23529.6|23449.6|23526.61|23446.61|23529.68|23449.68|23526.61|23446.61|10
1737448110000|2025-01-21 08:28:30|23525.51|23445.51|23513.69|23433.69|23525.51|23445.51|23513.69|23433.69|10
1737448120000|2025-01-21 08:28:40|23509.6|23429.6|23503.87|23423.87|23509.6|23429.6|23503.87|23423.87|10
1737448130000|2025-01-21 08:28:50|23505.64|23425.64|23507.5|23427.5|23507.5|23427.5|23505.56|23425.56|10
1737448140000|2025-01-21 08:29:00|23508.67|23428.67|23506.62|23426.62|23509.51|23429.51|23505.97|23425.97|9
1737448150000|2025-01-21 08:29:10|23506.83|23426.83|23502.56|23422.56|23507.59|23427.59|23502.47|23422.47|10
1737448160000|2025-01-21 08:29:20|23501.62|23421.62|23501.1|23421.1|23501.62|23421.62|23500.95|23420.95|10
1737448170000|2025-01-21 08:29:30|23501.12|23421.12|23504.21|23424.21|23504.21|23424.21|23501.12|23421.12|10
1737448180000|2025-01-21 08:29:40|23504.33|23424.33|23505.51|23425.51|23505.51|23425.51|23503.59|23423.59|10
1737448190000|2025-01-21 08:29:50|23505.66|23425.66|23507.77|23427.77|23507.77|23427.77|23505.52|23425.52|10
1737448200000|2025-01-21 08:30:00|23507.49|23427.49|23499.87|23419.87|23507.49|23427.49|23499.87|23419.87|10
1737448210000|2025-01-21 08:30:10|23498.91|23418.91|23493.02|23413.02|23499.92|23419.92|23493.02|23413.02|10
1737448220000|2025-01-21 08:30:20|23490.96|23410.96|23489.58|23409.58|23492.68|23412.68|23489.58|23409.58|10
1737448230000|2025-01-21 08:30:30|23488.54|23408.54|23483.56|23403.56|23488.54|23408.54|23483.56|23403.56|10
1737448240000|2025-01-21 08:30:40|23484.63|23404.63|23490.55|23410.55|23492.07|23412.07|23484.63|23404.63|10
1737448250000|2025-01-21 08:30:50|23490.79|23410.79|23487.82|23407.82|23491.74|23411.74|23487.82|23407.82|10
1737448260000|2025-01-21 08:31:00|23488.09|23408.09|23481.93|23401.93|23488.45|23408.45|23481.93|23401.93|10
1737448270000|2025-01-21 08:31:10|23480.3|23400.3|23474.67|23394.67|23480.3|23400.3|23474.67|23394.67|10
1737448280000|2025-01-21 08:31:20|23474.42|23394.42|23484.66|23404.66|23484.86|23404.86|23474.42|23394.42|10
1737448290000|2025-01-21 08:31:30|23485.68|23405.68|23492.18|23412.18|23492.18|23412.18|23485.53|23405.53|10
1737448300000|2025-01-21 08:31:40|23492.97|23412.97|23500.99|23420.99|23501.22|23421.22|23492.96|23412.96|10
1737448310000|2025-01-21 08:31:50|23500.44|23420.44|23503.02|23423.02|23503.02|23423.02|23500.44|23420.44|10
1737448320000|2025-01-21 08:32:00|23503.39|23423.39|23505.7|23425.7|23506.3|23426.3|23502.14|23422.14|10
1737448330000|2025-01-21 08:32:10|23503.81|23423.81|23502.08|23422.08|23503.81|23423.81|23501.48|23421.48|10
1737448340000|2025-01-21 08:32:20|23501.86|23421.86|23490.89|23410.89|23501.86|23421.86|23490.89|23410.89|10
1737448350000|2025-01-21 08:32:30|23490.81|23410.81|23484.26|23404.26|23490.81|23410.81|23484.26|23404.26|10
1737448360000|2025-01-21 08:32:40|23483.99|23403.99|23482.45|23402.45|23483.99|23403.99|23481.15|23401.15|10
1737448370000|2025-01-21 08:32:50|23482.35|23402.35|23483.96|23403.96|23483.96|23403.96|23481.56|23401.56|10
1737448380000|2025-01-21 08:33:00|23484.88|23404.88|23483.08|23403.08|23486.5|23406.5|23482.35|23402.35|9
1737448390000|2025-01-21 08:33:10|23482.91|23402.91|23474.01|23394.01|23482.91|23402.91|23473.87|23393.87|10
1737448400000|2025-01-21 08:33:20|23474.23|23394.23|23472.16|23392.16|23474.93|23394.93|23472.16|23392.16|10
1737448410000|2025-01-21 08:33:30|23471.92|23391.92|23459.39|23379.39|23471.92|23391.92|23459.39|23379.39|10
1737448420000|2025-01-21 08:33:40|23458.42|23378.42|23454.95|23374.95|23458.78|23378.78|23454.95|23374.95|10
1737448430000|2025-01-21 08:33:50|23454.78|23374.78|23453.68|23373.68|23455.25|23375.25|23452.93|23372.93|10
1737448440000|2025-01-21 08:34:00|23453.95|23373.95|23457.59|23377.59|23457.59|23377.59|23453.95|23373.95|10
1737448450000|2025-01-21 08:34:10|23458.46|23378.46|23467.9|23387.9|23468.24|23388.24|23458.46|23378.46|10
1737448460000|2025-01-21 08:34:20|23469.26|23389.26|23468.74|23388.74|23470.28|23390.28|23468.74|23388.74|10
1737448470000|2025-01-21 08:34:30|23468|23388|23474.16|23394.16|23474.16|23394.16|23468|23388|10
1737448480000|2025-01-21 08:34:40|23474.21|23394.21|23476.96|23396.96|23477.34|23397.34|23474.21|23394.21|10
1737448490000|2025-01-21 08:34:50|23476.24|23396.24|23484.27|23404.27|23484.95|23404.95|23476.22|23396.22|10
1737448500000|2025-01-21 08:35:00|23484.12|23404.12|23487.67|23407.67|23487.68|23407.68|23484.12|23404.12|10
1737448510000|2025-01-21 08:35:10|23490.09|23410.09|23492.15|23412.15|23494.19|23414.19|23490.09|23410.09|10
1737448520000|2025-01-21 08:35:20|23492.22|23412.22|23494.45|23414.45|23496.25|23416.25|23492.22|23412.22|10
1737448530000|2025-01-21 08:35:30|23494.91|23414.91|23486.55|23406.55|23494.91|23414.91|23486.55|23406.55|10
1737448540000|2025-01-21 08:35:40|23486.75|23406.75|23484.56|23404.56|23486.75|23406.75|23484.5|23404.5|10
1737448550000|2025-01-21 08:35:50|23483.12|23403.12|23479.39|23399.39|23483.64|23403.64|23477.89|23397.89|10
1737448560000|2025-01-21 08:36:00|23479.92|23399.92|23478.86|23398.86|23480.66|23400.66|23478.86|23398.86|9
1737448570000|2025-01-21 08:36:10|23479.3|23399.3|23479.52|23399.52|23479.52|23399.52|23476.19|23396.19|10
1737448580000|2025-01-21 08:36:20|23481.85|23401.85|23489.39|23409.39|23489.39|23409.39|23481.85|23401.85|10
1737448590000|2025-01-21 08:36:30|23490.02|23410.02|23500.58|23420.58|23500.58|23420.58|23489.95|23409.95|10
1737448600000|2025-01-21 08:36:40|23501.77|23421.77|23507.66|23427.66|23511.13|23431.13|23501.77|23421.77|10
1737448610000|2025-01-21 08:36:50|23507.5|23427.5|23506.83|23426.83|23507.5|23427.5|23504.73|23424.73|10
1737448620000|2025-01-21 08:37:00|23506.87|23426.87|23496.45|23416.45|23506.87|23426.87|23496.45|23416.45|9
1737448630000|2025-01-21 08:37:10|23495.97|23415.97|23484.84|23404.84|23496.08|23416.08|23484.84|23404.84|10
1737448640000|2025-01-21 08:37:20|23483.38|23403.38|23488.5|23408.5|23488.5|23408.5|23483.38|23403.38|10
1737448650000|2025-01-21 08:37:30|23488.53|23408.53|23486.56|23406.56|23488.53|23408.53|23485.87|23405.87|10
1737448660000|2025-01-21 08:37:40|23487.23|23407.23|23483.21|23403.21|23487.92|23407.92|23483.21|23403.21|10
1737448670000|2025-01-21 08:37:50|23483.19|23403.19|23489.68|23409.68|23489.68|23409.68|23482.44|23402.44|10
1737448680000|2025-01-21 08:38:00|23489.78|23409.78|23493.68|23413.68|23493.68|23413.68|23489.78|23409.78|10
1737448690000|2025-01-21 08:38:10|23493.82|23413.82|23498.65|23418.65|23498.65|23418.65|23493.82|23413.82|9
1737448700000|2025-01-21 08:38:20|23498.39|23418.39|23495.58|23415.58|23498.79|23418.79|23495.58|23415.58|10
1737448710000|2025-01-21 08:38:30|23495.72|23415.72|23494.38|23414.38|23496.51|23416.51|23494|23414|10
1737448720000|2025-01-21 08:38:40|23493.25|23413.25|23486.85|23406.85|23493.25|23413.25|23486.85|23406.85|10
1737448730000|2025-01-21 08:38:50|23485.4|23405.4|23482.79|23402.79|23485.4|23405.4|23482.79|23402.79|10
1737448740000|2025-01-21 08:39:00|23482.76|23402.76|23476.67|23396.67|23482.76|23402.76|23476.66|23396.66|10
1737448750000|2025-01-21 08:39:10|23475.63|23395.63|23475.1|23395.1|23475.63|23395.63|23474.53|23394.53|10
1737448760000|2025-01-21 08:39:20|23474.99|23394.99|23472.51|23392.51|23475.38|23395.38|23472.51|23392.51|10
1737448770000|2025-01-21 08:39:30|23472.61|23392.61|23472.41|23392.41|23474.72|23394.72|23471.75|23391.75|9
1737448780000|2025-01-21 08:39:40|23472.3|23392.3|23476.74|23396.74|23477.16|23397.16|23472.3|23392.3|10
1737448790000|2025-01-21 08:39:50|23477.11|23397.11|23481.22|23401.22|23481.22|23401.22|23476.83|23396.83|9
1737448800000|2025-01-21 08:40:00|23481.91|23401.91|23477.53|23397.53|23482.7|23402.7|23477.53|23397.53|10
1737448810000|2025-01-21 08:40:10|23477.21|23397.21|23479.75|23399.75|23479.75|23399.75|23476.02|23396.02|10
1737448820000|2025-01-21 08:40:20|23481.99|23401.99|23490.27|23410.27|23490.27|23410.27|23481.99|23401.99|10
1737448830000|2025-01-21 08:40:30|23490.73|23410.73|23483.74|23403.74|23490.86|23410.86|23483.66|23403.66|10
1737448840000|2025-01-21 08:40:40|23483.11|23403.11|23477.67|23397.67|23483.11|23403.11|23477.65|23397.65|10
1737448850000|2025-01-21 08:40:50|23475.5|23395.5|23466.53|23386.53|23475.5|23395.5|23465.57|23385.57|10
1737448860000|2025-01-21 08:41:00|23465.77|23385.77|23450.14|23370.14|23465.77|23385.77|23450.14|23370.14|10
1737448870000|2025-01-21 08:41:10|23450.05|23370.05|23446.47|23366.47|23450.05|23370.05|23446.03|23366.03|10
1737448880000|2025-01-21 08:41:20|23446.63|23366.63|23439.56|23359.56|23446.63|23366.63|23437.94|23357.94|10
1737448890000|2025-01-21 08:41:30|23444.74|23364.74|23444.64|23364.64|23444.74|23364.74|23443.06|23363.06|10
1737448900000|2025-01-21 08:41:40|23443.94|23363.94|23426.23|23346.23|23443.94|23363.94|23426.23|23346.23|10
1737448910000|2025-01-21 08:41:50|23423.78|23343.78|23422.38|23342.38|23425.13|23345.13|23422.05|23342.05|10
1737448920000|2025-01-21 08:42:00|23422.39|23342.39|23420.6|23340.6|23422.39|23342.39|23418.78|23338.78|9
1737448930000|2025-01-21 08:42:10|23419.9|23339.9|23400.42|23320.42|23419.9|23339.9|23399.64|23319.64|10
1737448940000|2025-01-21 08:42:20|23402.47|23322.47|23401.96|23321.96|23402.47|23322.47|23399.26|23319.26|10
1737448950000|2025-01-21 08:42:30|23402.44|23322.44|23406.46|23326.46|23406.82|23326.82|23402.44|23322.44|10
1737448960000|2025-01-21 08:42:40|23405.62|23325.62|23415.5|23335.5|23415.5|23335.5|23405.62|23325.62|10
1737448970000|2025-01-21 08:42:50|23415.01|23335.01|23418.78|23338.78|23418.78|23338.78|23415.01|23335.01|10
1737448980000|2025-01-21 08:43:00|23419.79|23339.79|23429.4|23349.4|23429.49|23349.49|23419.79|23339.79|10
1737448990000|2025-01-21 08:43:10|23430.04|23350.04|23426.36|23346.36|23433.69|23353.69|23426.36|23346.36|10
1737449000000|2025-01-21 08:43:20|23426.65|23346.65|23424.4|23344.4|23426.89|23346.89|23424.4|23344.4|10
1737449010000|2025-01-21 08:43:30|23423.18|23343.18|23423.07|23343.07|23423.2|23343.2|23421.43|23341.43|10
1737449020000|2025-01-21 08:43:40|23423.29|23343.29|23424.06|23344.06|23424.58|23344.58|23423.26|23343.26|10
1737449030000|2025-01-21 08:43:50|23423.64|23343.64|23423.19|23343.19|23424.05|23344.05|23423.14|23343.14|10
1737449040000|2025-01-21 08:44:00|23422.82|23342.82|23416.68|23336.68|23423.55|23343.55|23415.38|23335.38|10
1737449050000|2025-01-21 08:44:10|23416.4|23336.4|23415.98|23335.98|23416.4|23336.4|23415.05|23335.05|10
1737449060000|2025-01-21 08:44:20|23415.72|23335.72|23420.37|23340.37|23420.37|23340.37|23415.72|23335.72|9
1737449070000|2025-01-21 08:44:30|23420.33|23340.33|23420.2|23340.2|23420.61|23340.61|23420.02|23340.02|10
1737449080000|2025-01-21 08:44:40|23420.19|23340.19|23419.32|23339.32|23420.47|23340.47|23419.32|23339.32|10
1737449090000|2025-01-21 08:44:50|23418.63|23338.63|23414.03|23334.03|23418.63|23338.63|23414.03|23334.03|10
1737449100000|2025-01-21 08:45:00|23414.05|23334.05|23415.96|23335.96|23418.09|23338.09|23412.21|23332.21|10
1737449110000|2025-01-21 08:45:10|23415.9|23335.9|23404.72|23324.72|23415.9|23335.9|23404.72|23324.72|10
1737449120000|2025-01-21 08:45:20|23402.17|23322.17|23397.71|23317.71|23402.17|23322.17|23396.53|23316.53|10
1737449130000|2025-01-21 08:45:30|23397.55|23317.55|23391.57|23311.57|23398.1|23318.1|23391.57|23311.57|10
1737449140000|2025-01-21 08:45:40|23391.41|23311.41|23384.09|23304.09|23391.41|23311.41|23384.09|23304.09|9
1737449150000|2025-01-21 08:45:50|23384.27|23304.27|23385.14|23305.14|23386.95|23306.95|23384.27|23304.27|10
1737449160000|2025-01-21 08:46:00|23384.83|23304.83|23390.5|23310.5|23391.79|23311.79|23384.83|23304.83|10
1737449170000|2025-01-21 08:46:10|23390.88|23310.88|23393.09|23313.09|23394.1|23314.1|23390.67|23310.67|10
1737449180000|2025-01-21 08:46:20|23392.38|23312.38|23385.03|23305.03|23392.38|23312.38|23383.17|23303.17|10
1737449190000|2025-01-21 08:46:30|23385.78|23305.78|23390.1|23310.1|23390.1|23310.1|23385.31|23305.31|10
1737449200000|2025-01-21 08:46:40|23393.3|23313.3|23401.25|23321.25|23401.25|23321.25|23393.3|23313.3|10
1737449210000|2025-01-21 08:46:50|23402.48|23322.48|23402.89|23322.89|23405.31|23325.31|23402.03|23322.03|10
1737449220000|2025-01-21 08:47:00|23402.53|23322.53|23392.65|23312.65|23402.53|23322.53|23392.65|23312.65|10
1737449230000|2025-01-21 08:47:10|23391.72|23311.72|23382.05|23302.05|23391.97|23311.97|23382.05|23302.05|10
1737449240000|2025-01-21 08:47:20|23380.39|23300.39|23379.09|23299.09|23380.39|23300.39|23377.87|23297.87|10
1737449250000|2025-01-21 08:47:30|23377.7|23297.7|23382.53|23302.53|23384|23304|23377.7|23297.7|10
1737449260000|2025-01-21 08:47:40|23381.75|23301.75|23389.49|23309.49|23389.74|23309.74|23381.75|23301.75|10
1737449270000|2025-01-21 08:47:50|23389.99|23309.99|23396.11|23316.11|23396.11|23316.11|23389.99|23309.99|10
1737449280000|2025-01-21 08:48:00|23395.77|23315.77|23394|23314|23396.91|23316.91|23393.19|23313.19|10
1737449290000|2025-01-21 08:48:10|23393.65|23313.65|23399.18|23319.18|23399.18|23319.18|23392.01|23312.01|10
1737449300000|2025-01-21 08:48:20|23398.8|23318.8|23399.1|23319.1|23399.52|23319.52|23398.51|23318.51|9
1737449310000|2025-01-21 08:48:30|23398.99|23318.99|23398.27|23318.27|23399.68|23319.68|23397.76|23317.76|10
1737449320000|2025-01-21 08:48:40|23398.34|23318.34|23400.66|23320.66|23401.06|23321.06|23397.38|23317.38|10
1737449330000|2025-01-21 08:48:50|23400.17|23320.17|23401.32|23321.32|23404.44|23324.44|23400.08|23320.08|10
1737449340000|2025-01-21 08:49:00|23401.08|23321.08|23402.73|23322.73|23404.54|23324.54|23400.99|23320.99|10
1737449350000|2025-01-21 08:49:10|23402.34|23322.34|23406.95|23326.95|23406.95|23326.95|23401.76|23321.76|10
1737449360000|2025-01-21 08:49:20|23407.33|23327.33|23408.41|23328.41|23408.41|23328.41|23406.7|23326.7|10
1737449370000|2025-01-21 08:49:30|23408.66|23328.66|23418.12|23338.12|23418.12|23338.12|23408.55|23328.55|10
1737449380000|2025-01-21 08:49:40|23418.04|23338.04|23423.38|23343.38|23423.38|23343.38|23418.04|23338.04|10
1737449390000|2025-01-21 08:49:50|23424.51|23344.51|23428.23|23348.23|23428.23|23348.23|23424.51|23344.51|10
1737449400000|2025-01-21 08:50:00|23428.99|23348.99|23436.96|23356.96|23436.96|23356.96|23428.99|23348.99|10
1737449410000|2025-01-21 08:50:10|23437.58|23357.58|23456.41|23376.41|23457.06|23377.06|23437.58|23357.58|10
1737449420000|2025-01-21 08:50:20|23458.45|23378.45|23461.19|23381.19|23461.38|23381.38|23456.38|23376.38|10
1737449430000|2025-01-21 08:50:30|23461.1|23381.1|23465.92|23385.92|23466.57|23386.57|23461.1|23381.1|10
1737449440000|2025-01-21 08:50:40|23467.64|23387.64|23476.54|23396.54|23476.75|23396.75|23467.64|23387.64|9
1737449450000|2025-01-21 08:50:50|23478.52|23398.52|23471.11|23391.11|23478.84|23398.84|23468.91|23388.91|10
1737449460000|2025-01-21 08:51:00|23470.92|23390.92|23472.3|23392.3|23472.79|23392.79|23469.94|23389.94|10
1737449470000|2025-01-21 08:51:10|23473.88|23393.88|23475.94|23395.94|23475.94|23395.94|23473.37|23393.37|10
1737449480000|2025-01-21 08:51:20|23479.69|23399.69|23489.35|23409.35|23489.35|23409.35|23478.71|23398.71|10
1737449490000|2025-01-21 08:51:30|23488.62|23408.62|23483.93|23403.93|23488.62|23408.62|23483.46|23403.46|10
1737449500000|2025-01-21 08:51:40|23483.94|23403.94|23476.53|23396.53|23483.94|23403.94|23476.53|23396.53|10
1737449510000|2025-01-21 08:51:50|23474.51|23394.51|23474.65|23394.65|23474.65|23394.65|23472.16|23392.16|10
1737449520000|2025-01-21 08:52:00|23473.81|23393.81|23466.18|23386.18|23474.34|23394.34|23466.18|23386.18|9
1737449530000|2025-01-21 08:52:10|23466.9|23386.9|23460.71|23380.71|23466.97|23386.97|23458.59|23378.59|10
1737449540000|2025-01-21 08:52:20|23460.61|23380.61|23469.41|23389.41|23469.69|23389.69|23460.17|23380.17|10
1737449550000|2025-01-21 08:52:30|23470.79|23390.79|23475.52|23395.52|23475.52|23395.52|23470.79|23390.79|10
1737449560000|2025-01-21 08:52:40|23475.55|23395.55|23472.29|23392.29|23475.6|23395.6|23472.03|23392.03|10
1737449570000|2025-01-21 08:52:50|23471.96|23391.96|23470.39|23390.39|23472.35|23392.35|23469.02|23389.02|10
1737449580000|2025-01-21 08:53:00|23469.46|23389.46|23461.73|23381.73|23469.49|23389.49|23461.73|23381.73|10
1737449590000|2025-01-21 08:53:10|23462.34|23382.34|23468.73|23388.73|23470.74|23390.74|23462.34|23382.34|10
1737449600000|2025-01-21 08:53:20|23466.6|23386.6|23465.43|23385.43|23467.09|23387.09|23465.39|23385.39|10
1737449610000|2025-01-21 08:53:30|23465.95|23385.95|23463.95|23383.95|23466.09|23386.09|23461.32|23381.32|10
1737449620000|2025-01-21 08:53:40|23463.02|23383.02|23457.44|23377.44|23463.53|23383.53|23457.44|23377.44|10
1737449630000|2025-01-21 08:53:50|23457.56|23377.56|23459.06|23379.06|23459.08|23379.08|23456.7|23376.7|10
1737449640000|2025-01-21 08:54:00|23459.21|23379.21|23456.38|23376.38|23459.55|23379.55|23456.38|23376.38|10
1737449650000|2025-01-21 08:54:10|23455.36|23375.36|23455.65|23375.65|23455.65|23375.65|23454.62|23374.62|10
1737449660000|2025-01-21 08:54:20|23456.28|23376.28|23458.56|23378.56|23460.79|23380.79|23455.96|23375.96|10
1737449670000|2025-01-21 08:54:30|23459.17|23379.17|23459.21|23379.21|23460.27|23380.27|23458.8|23378.8|10
1737449680000|2025-01-21 08:54:40|23458.62|23378.62|23462.4|23382.4|23462.4|23382.4|23457.68|23377.68|10
1737449690000|2025-01-21 08:54:50|23462.62|23382.62|23465.8|23385.8|23467.21|23387.21|23462.62|23382.62|10
1737449700000|2025-01-21 08:55:00|23465.69|23385.69|23471.89|23391.89|23471.89|23391.89|23465.69|23385.69|10
1737449710000|2025-01-21 08:55:10|23472.44|23392.44|23474.16|23394.16|23474.65|23394.65|23472.44|23392.44|10
1737449720000|2025-01-21 08:55:20|23473.97|23393.97|23476.13|23396.13|23476.13|23396.13|23473.8|23393.8|10
1737449730000|2025-01-21 08:55:30|23477.3|23397.3|23482.05|23402.05|23482.05|23402.05|23477.3|23397.3|10
1737449740000|2025-01-21 08:55:40|23481.85|23401.85|23480.67|23400.67|23482.53|23402.53|23480.58|23400.58|9
1737449750000|2025-01-21 08:55:50|23480.63|23400.63|23486.9|23406.9|23487.05|23407.05|23480.63|23400.63|10
1737449760000|2025-01-21 08:56:00|23487.06|23407.06|23492.4|23412.4|23492.4|23412.4|23486.66|23406.66|10
1737449770000|2025-01-21 08:56:10|23494.04|23414.04|23498.02|23418.02|23500.79|23420.79|23494.04|23414.04|10
1737449780000|2025-01-21 08:56:20|23498.78|23418.78|23500.6|23420.6|23500.62|23420.62|23495.39|23415.39|10
1737449790000|2025-01-21 08:56:30|23499.62|23419.62|23497.41|23417.41|23499.62|23419.62|23497.41|23417.41|10
1737449800000|2025-01-21 08:56:40|23498.12|23418.12|23500|23420|23500.54|23420.54|23497.72|23417.72|10
1737449810000|2025-01-21 08:56:50|23499.42|23419.42|23499.31|23419.31|23499.69|23419.69|23498.78|23418.78|10
1737449820000|2025-01-21 08:57:00|23498.71|23418.71|23494.93|23414.93|23498.71|23418.71|23494.93|23414.93|10
1737449830000|2025-01-21 08:57:10|23494.43|23414.43|23497.74|23417.74|23497.74|23417.74|23493.17|23413.17|10
1737449840000|2025-01-21 08:57:20|23497.9|23417.9|23498.81|23418.81|23499.59|23419.59|23497.9|23417.9|10
1737449850000|2025-01-21 08:57:30|23498.66|23418.66|23496.38|23416.38|23499.14|23419.14|23495.01|23415.01|10
1737449860000|2025-01-21 08:57:40|23497.12|23417.12|23492.37|23412.37|23497.47|23417.47|23492.37|23412.37|10
1737449870000|2025-01-21 08:57:50|23492.77|23412.77|23494.21|23414.21|23494.27|23414.27|23492.76|23412.76|10
1737449880000|2025-01-21 08:58:00|23493.96|23413.96|23499.83|23419.83|23500.77|23420.77|23493.96|23413.96|10
1737449890000|2025-01-21 08:58:10|23499.68|23419.68|23502.38|23422.38|23502.82|23422.82|23499.68|23419.68|10
1737449900000|2025-01-21 08:58:20|23502.03|23422.03|23505.16|23425.16|23505.16|23425.16|23502.03|23422.03|10
1737449910000|2025-01-21 08:58:30|23504.9|23424.9|23506.04|23426.04|23506.04|23426.04|23504.07|23424.07|10
1737449920000|2025-01-21 08:58:40|23506.09|23426.09|23508.2|23428.2|23508.61|23428.61|23506.09|23426.09|10
1737449930000|2025-01-21 08:58:50|23508.31|23428.31|23504.19|23424.19|23508.31|23428.31|23504.19|23424.19|10
1737449940000|2025-01-21 08:59:00|23503.88|23423.88|23502.48|23422.48|23503.88|23423.88|23501.42|23421.42|10
1737449950000|2025-01-21 08:59:10|23502.76|23422.76|23508.11|23428.11|23508.11|23428.11|23502.76|23422.76|9
1737449960000|2025-01-21 08:59:20|23509.3|23429.3|23502.35|23422.35|23510.6|23430.6|23502.35|23422.35|10
1737449970000|2025-01-21 08:59:30|23503.91|23423.91|23507.85|23427.85|23507.85|23427.85|23503.91|23423.91|10
1737449980000|2025-01-21 08:59:40|23507.49|23427.49|23510.56|23430.56|23511.27|23431.27|23506.9|23426.9|10
1737449990000|2025-01-21 08:59:50|23510.08|23430.08|23517.52|23437.52|23517.71|23437.71|23510.08|23430.08|10
1737450000000|2025-01-21 09:00:00|23516.88|23436.88|23515.52|23435.52|23516.88|23436.88|23515.2|23435.2|10
1737450010000|2025-01-21 09:00:10|23515.54|23435.54|23519.28|23439.28|23519.28|23439.28|23515.15|23435.15|10
1737450020000|2025-01-21 09:00:20|23519.5|23439.5|23523.79|23443.79|23523.79|23443.79|23519.5|23439.5|10
1737450030000|2025-01-21 09:00:30|23524.13|23444.13|23528.18|23448.18|23528.18|23448.18|23523.55|23443.55|10
1737450040000|2025-01-21 09:00:40|23531.5|23451.5|23534.31|23454.31|23534.31|23454.31|23530.22|23450.22|10
1737450050000|2025-01-21 09:00:50|23534.46|23454.46|23537.68|23457.68|23537.68|23457.68|23534.46|23454.46|10
1737450060000|2025-01-21 09:01:00|23539.92|23459.92|23538.39|23458.39|23540.98|23460.98|23538.28|23458.28|10
1737450070000|2025-01-21 09:01:10|23538.73|23458.73|23538.94|23458.94|23539.32|23459.32|23536.91|23456.91|10
1737450080000|2025-01-21 09:01:20|23539.06|23459.06|23535.95|23455.95|23541.62|23461.62|23535.95|23455.95|10
1737450090000|2025-01-21 09:01:30|23538.24|23458.24|23531.81|23451.81|23539.89|23459.89|23529.16|23449.16|10
1737450100000|2025-01-21 09:01:40|23532.13|23452.13|23530.59|23450.59|23532.64|23452.64|23530.59|23450.59|9
1737450110000|2025-01-21 09:01:50|23528.99|23448.99|23520.49|23440.49|23528.99|23448.99|23519.48|23439.48|10
1737450120000|2025-01-21 09:02:00|23520.38|23440.38|23510.06|23430.06|23520.38|23440.38|23510.06|23430.06|10
1737450130000|2025-01-21 09:02:10|23510.71|23430.71|23513.19|23433.19|23513.32|23433.32|23510.71|23430.71|10
1737450140000|2025-01-21 09:02:20|23513.95|23433.95|23509.59|23429.59|23513.95|23433.95|23509.59|23429.59|10
1737450150000|2025-01-21 09:02:30|23508.54|23428.54|23510.96|23430.96|23510.96|23430.96|23508.24|23428.24|10
1737450160000|2025-01-21 09:02:40|23511.16|23431.16|23518.33|23438.33|23518.33|23438.33|23511.16|23431.16|10
1737450170000|2025-01-21 09:02:50|23518.28|23438.28|23527.56|23447.56|23527.56|23447.56|23518.28|23438.28|9
1737450180000|2025-01-21 09:03:00|23528.68|23448.68|23534.45|23454.45|23535.03|23455.03|23528.68|23448.68|10
1737450190000|2025-01-21 09:03:10|23535.77|23455.77|23537.61|23457.61|23541.92|23461.92|23535.77|23455.77|10
1737450200000|2025-01-21 09:03:20|23536.85|23456.85|23531.9|23451.9|23536.85|23456.85|23531.38|23451.38|10
1737450210000|2025-01-21 09:03:30|23532.21|23452.21|23528.73|23448.73|23532.39|23452.39|23528.64|23448.64|10
1737450220000|2025-01-21 09:03:40|23527.58|23447.58|23524.5|23444.5|23527.58|23447.58|23521.17|23441.17|10
1737450230000|2025-01-21 09:03:50|23525.06|23445.06|23523.62|23443.62|23526.01|23446.01|23521.24|23441.24|10
1737450240000|2025-01-21 09:04:00|23523.71|23443.71|23529.6|23449.6|23530.05|23450.05|23523.71|23443.71|10
1737450250000|2025-01-21 09:04:10|23530.65|23450.65|23536.45|23456.45|23536.45|23456.45|23530.65|23450.65|10
1737450260000|2025-01-21 09:04:20|23535.64|23455.64|23532.23|23452.23|23535.64|23455.64|23531.24|23451.24|10
1737450270000|2025-01-21 09:04:30|23532.16|23452.16|23533.04|23453.04|23533.59|23453.59|23532.16|23452.16|9
1737450280000|2025-01-21 09:04:40|23533.05|23453.05|23531.67|23451.67|23533.05|23453.05|23530.44|23450.44|10
1737450290000|2025-01-21 09:04:50|23532.92|23452.92|23544.68|23464.68|23544.68|23464.68|23532.92|23452.92|10
1737450300000|2025-01-21 09:05:00|23543.54|23463.54|23564.42|23484.42|23564.42|23484.42|23543.54|23463.54|10
1737450310000|2025-01-21 09:05:10|23564.87|23484.87|23569.3|23489.3|23572.17|23492.17|23564.87|23484.87|10
1737450320000|2025-01-21 09:05:20|23569.57|23489.57|23569.32|23489.32|23572.02|23492.02|23568.14|23488.14|10
1737450330000|2025-01-21 09:05:30|23568.34|23488.34|23578.12|23498.12|23578.12|23498.12|23568.34|23488.34|10
1737450340000|2025-01-21 09:05:40|23579.26|23499.26|23586.4|23506.4|23586.4|23506.4|23579.26|23499.26|10
1737450350000|2025-01-21 09:05:50|23585.63|23505.63|23599.81|23519.81|23599.81|23519.81|23585.63|23505.63|10
1737450360000|2025-01-21 09:06:00|23599.86|23519.86|23595.37|23515.37|23599.93|23519.93|23594.66|23514.66|10
1737450370000|2025-01-21 09:06:10|23595.06|23515.06|23601.15|23521.15|23601.31|23521.31|23595.06|23515.06|10
1737450380000|2025-01-21 09:06:20|23601.9|23521.9|23622.94|23542.94|23622.94|23542.94|23601.9|23521.9|10
1737450390000|2025-01-21 09:06:30|23624.02|23544.02|23636.73|23556.73|23639.95|23559.95|23624.02|23544.02|10
1737450400000|2025-01-21 09:06:40|23634.74|23554.74|23635.11|23555.11|23637.06|23557.06|23634.14|23554.14|10
1737450410000|2025-01-21 09:06:50|23634.1|23554.1|23628.57|23548.57|23635.36|23555.36|23628.57|23548.57|10
1737450420000|2025-01-21 09:07:00|23628.97|23548.97|23620.05|23540.05|23628.97|23548.97|23620.05|23540.05|10
1737450430000|2025-01-21 09:07:10|23619.51|23539.51|23625.36|23545.36|23625.36|23545.36|23619.51|23539.51|10
1737450440000|2025-01-21 09:07:20|23631.39|23551.39|23641.28|23561.28|23641.36|23561.36|23631.39|23551.39|10
1737450450000|2025-01-21 09:07:30|23638.88|23558.88|23635.66|23555.66|23638.88|23558.88|23633.66|23553.66|10
1737450460000|2025-01-21 09:07:40|23633.44|23553.44|23635.83|23555.83|23637.23|23557.23|23633.04|23553.04|10
1737450470000|2025-01-21 09:07:50|23635.6|23555.6|23636.97|23556.97|23637.77|23557.77|23635.23|23555.23|10
1737450480000|2025-01-21 09:08:00|23635.76|23555.76|23633.47|23553.47|23635.76|23555.76|23633.47|23553.47|10
1737450490000|2025-01-21 09:08:10|23633.28|23553.28|23620.33|23540.33|23633.28|23553.28|23620.33|23540.33|10
1737450500000|2025-01-21 09:08:20|23620.52|23540.52|23610.28|23530.28|23620.52|23540.52|23610.28|23530.28|10
1737450510000|2025-01-21 09:08:30|23607.29|23527.29|23606.02|23526.02|23607.31|23527.31|23605.74|23525.74|10
1737450520000|2025-01-21 09:08:40|23605.54|23525.54|23597.11|23517.11|23605.54|23525.54|23597.11|23517.11|10
1737450530000|2025-01-21 09:08:50|23600.22|23520.22|23608.65|23528.65|23608.65|23528.65|23600.22|23520.22|10
1737450540000|2025-01-21 09:09:00|23608.98|23528.98|23593.32|23513.32|23609.06|23529.06|23593.32|23513.32|9
1737450550000|2025-01-21 09:09:10|23593.21|23513.21|23592.43|23512.43|23594.3|23514.3|23590.66|23510.66|10
1737450560000|2025-01-21 09:09:20|23593.8|23513.8|23602.86|23522.86|23603.46|23523.46|23593.41|23513.41|10
1737450570000|2025-01-21 09:09:30|23606.36|23526.36|23608.23|23528.23|23608.66|23528.66|23606.36|23526.36|10
1737450580000|2025-01-21 09:09:40|23609.83|23529.83|23611.99|23531.99|23611.99|23531.99|23609.83|23529.83|10
1737450590000|2025-01-21 09:09:50|23612.01|23532.01|23619.05|23539.05|23619.05|23539.05|23612.01|23532.01|10
1737450600000|2025-01-21 09:10:00|23621.82|23541.82|23628.33|23548.33|23628.33|23548.33|23621.82|23541.82|10
1737450610000|2025-01-21 09:10:10|23628.06|23548.06|23622.9|23542.9|23629.8|23549.8|23622.9|23542.9|10
1737450620000|2025-01-21 09:10:20|23621.9|23541.9|23616|23536|23622.26|23542.26|23615.2|23535.2|10
1737450630000|2025-01-21 09:10:30|23615.47|23535.47|23610.05|23530.05|23617.9|23537.9|23610.05|23530.05|10
1737450640000|2025-01-21 09:10:40|23609.81|23529.81|23604.93|23524.93|23609.81|23529.81|23604.93|23524.93|10
1737450650000|2025-01-21 09:10:50|23604.05|23524.05|23603.37|23523.37|23604.97|23524.97|23602.26|23522.26|10
1737450660000|2025-01-21 09:11:00|23603.12|23523.12|23602.97|23522.97|23603.29|23523.29|23601.94|23521.94|10
1737450670000|2025-01-21 09:11:10|23600.45|23520.45|23600.12|23520.12|23600.59|23520.59|23599.9|23519.9|10
1737450680000|2025-01-21 09:11:20|23600.18|23520.18|23599.58|23519.58|23601.05|23521.05|23599.58|23519.58|10
1737450690000|2025-01-21 09:11:30|23597.12|23517.12|23593.5|23513.5|23597.12|23517.12|23591.64|23511.64|10
1737450700000|2025-01-21 09:11:40|23593.92|23513.92|23598.87|23518.87|23599.05|23519.05|23593.92|23513.92|9
1737450710000|2025-01-21 09:11:50|23599.26|23519.26|23594.71|23514.71|23599.26|23519.26|23594.67|23514.67|10
1737450720000|2025-01-21 09:12:00|23594.61|23514.61|23590.01|23510.01|23594.61|23514.61|23590.01|23510.01|9
1737450730000|2025-01-21 09:12:10|23588.37|23508.37|23581.3|23501.3|23588.37|23508.37|23579.75|23499.75|10
1737450740000|2025-01-21 09:12:20|23581.33|23501.33|23586.83|23506.83|23586.83|23506.83|23579.97|23499.97|10
1737450750000|2025-01-21 09:12:30|23587.01|23507.01|23582.84|23502.84|23588.95|23508.95|23582.84|23502.84|10
1737450760000|2025-01-21 09:12:40|23583.13|23503.13|23578.73|23498.73|23583.87|23503.87|23578.73|23498.73|10
1737450770000|2025-01-21 09:12:50|23578.65|23498.65|23579.96|23499.96|23581.17|23501.17|23578.65|23498.65|10
1737450780000|2025-01-21 09:13:00|23584.53|23504.53|23580.77|23500.77|23584.53|23504.53|23580.77|23500.77|9
1737450790000|2025-01-21 09:13:10|23580|23500|23570.31|23490.31|23580|23500|23569.5|23489.5|10
1737450800000|2025-01-21 09:13:20|23580.53|23500.53|23587.2|23507.2|23587.2|23507.2|23580.01|23500.01|10
1737450810000|2025-01-21 09:13:30|23587.62|23507.62|23586.04|23506.04|23587.62|23507.62|23585.53|23505.53|10
1737450820000|2025-01-21 09:13:40|23583.19|23503.19|23582.37|23502.37|23583.41|23503.41|23581.94|23501.94|9
1737450830000|2025-01-21 09:13:50|23582.3|23502.3|23579.83|23499.83|23583.62|23503.62|23579.17|23499.17|10
1737450840000|2025-01-21 09:14:00|23580.07|23500.07|23572.66|23492.66|23580.51|23500.51|23572.66|23492.66|10
1737450850000|2025-01-21 09:14:10|23571.13|23491.13|23569.27|23489.27|23571.13|23491.13|23568.31|23488.31|10
1737450860000|2025-01-21 09:14:20|23569.36|23489.36|23565.59|23485.59|23569.36|23489.36|23565.31|23485.31|10
1737450870000|2025-01-21 09:14:30|23565.79|23485.79|23565.78|23485.78|23566.91|23486.91|23565.61|23485.61|10
1737450880000|2025-01-21 09:14:40|23565.41|23485.41|23570.3|23490.3|23570.3|23490.3|23565.41|23485.41|10
1737450890000|2025-01-21 09:14:50|23570.26|23490.26|23566.53|23486.53|23570.26|23490.26|23566.53|23486.53|10
1737450900000|2025-01-21 09:15:00|23564.39|23484.39|23565.85|23485.85|23565.85|23485.85|23563.8|23483.8|10
1737450910000|2025-01-21 09:15:10|23567.65|23487.65|23571.59|23491.59|23571.59|23491.59|23567.65|23487.65|10
1737450920000|2025-01-21 09:15:20|23571.3|23491.3|23573.07|23493.07|23573.86|23493.86|23571.3|23491.3|10
1737450930000|2025-01-21 09:15:30|23573.24|23493.24|23576.1|23496.1|23576.7|23496.7|23573.24|23493.24|10
1737450940000|2025-01-21 09:15:40|23576.07|23496.07|23575.23|23495.23|23576.07|23496.07|23574.36|23494.36|10
1737450950000|2025-01-21 09:15:50|23576.09|23496.09|23582.41|23502.41|23582.93|23502.93|23576.09|23496.09|10
1737450960000|2025-01-21 09:16:00|23582.15|23502.15|23575.92|23495.92|23582.15|23502.15|23575.92|23495.92|10
1737450970000|2025-01-21 09:16:10|23574.2|23494.2|23576.5|23496.5|23576.5|23496.5|23572.06|23492.06|10
1737450980000|2025-01-21 09:16:20|23576.86|23496.86|23580.13|23500.13|23580.13|23500.13|23576.24|23496.24|10
1737450990000|2025-01-21 09:16:30|23581.02|23501.02|23581|23501|23581.71|23501.71|23580.64|23500.64|10
1737451000000|2025-01-21 09:16:40|23580.24|23500.24|23567.38|23487.38|23580.24|23500.24|23567.38|23487.38|10
1737451010000|2025-01-21 09:16:50|23567.57|23487.57|23567.89|23487.89|23568.54|23488.54|23567.49|23487.49|9
1737451020000|2025-01-21 09:17:00|23567.94|23487.94|23566.01|23486.01|23568.3|23488.3|23566.01|23486.01|10
1737451030000|2025-01-21 09:17:10|23564.66|23484.66|23562.75|23482.75|23564.67|23484.67|23562.47|23482.47|10
1737451040000|2025-01-21 09:17:20|23562.84|23482.84|23567.42|23487.42|23567.42|23487.42|23562.84|23482.84|10
1737451050000|2025-01-21 09:17:30|23567.28|23487.28|23560.46|23480.46|23567.28|23487.28|23560.46|23480.46|10
1737451060000|2025-01-21 09:17:40|23560.21|23480.21|23551.3|23471.3|23560.21|23480.21|23551.3|23471.3|10
1737451070000|2025-01-21 09:17:50|23551.14|23471.14|23548.69|23468.69|23551.14|23471.14|23547.85|23467.85|10
1737451080000|2025-01-21 09:18:00|23549.64|23469.64|23547.16|23467.16|23550.98|23470.98|23547.16|23467.16|10
1737451090000|2025-01-21 09:18:10|23547.18|23467.18|23558.94|23478.94|23558.94|23478.94|23547.18|23467.18|10
1737451100000|2025-01-21 09:18:20|23559.22|23479.22|23558.49|23478.49|23559.34|23479.34|23557.09|23477.09|10
1737451110000|2025-01-21 09:18:30|23558.27|23478.27|23556.93|23476.93|23558.39|23478.39|23556.93|23476.93|10
1737451120000|2025-01-21 09:18:40|23557.71|23477.71|23556.75|23476.75|23557.71|23477.71|23554.51|23474.51|10
1737451130000|2025-01-21 09:18:50|23556.5|23476.5|23552.15|23472.15|23556.5|23476.5|23551.77|23471.77|10
1737451140000|2025-01-21 09:19:00|23552.07|23472.07|23561.38|23481.38|23562|23482|23552.07|23472.07|10
1737451150000|2025-01-21 09:19:10|23562.16|23482.16|23561.39|23481.39|23562.16|23482.16|23559.93|23479.93|10
1737451160000|2025-01-21 09:19:20|23559.96|23479.96|23557.88|23477.88|23559.96|23479.96|23557.88|23477.88|10
1737451170000|2025-01-21 09:19:30|23557.31|23477.31|23549.01|23469.01|23557.31|23477.31|23549.01|23469.01|10
1737451180000|2025-01-21 09:19:40|23548.74|23468.74|23535.61|23455.61|23548.74|23468.74|23535.61|23455.61|10
1737451190000|2025-01-21 09:19:50|23535.88|23455.88|23532.26|23452.26|23536.08|23456.08|23532.26|23452.26|10
1737451200000|2025-01-21 09:20:00|23531.54|23451.54|23529.42|23449.42|23532.03|23452.03|23529.42|23449.42|10
1737451210000|2025-01-21 09:20:10|23528.46|23448.46|23529.79|23449.79|23529.79|23449.79|23527.26|23447.26|10
1737451220000|2025-01-21 09:20:20|23522.35|23442.35|23524.14|23444.14|23524.19|23444.19|23521.79|23441.79|9
1737451230000|2025-01-21 09:20:30|23526.78|23446.78|23534.38|23454.38|23534.38|23454.38|23526.78|23446.78|10
1737451240000|2025-01-21 09:20:40|23535.3|23455.3|23534.74|23454.74|23535.61|23455.61|23534.37|23454.37|8
1737451250000|2025-01-21 09:20:50|23535.87|23455.87|23535.85|23455.85|23537.25|23457.25|23535.62|23455.62|10
1737451260000|2025-01-21 09:21:00|23536.32|23456.32|23541.62|23461.62|23541.62|23461.62|23536.32|23456.32|10
1737451270000|2025-01-21 09:21:10|23544.01|23464.01|23546.19|23466.19|23546.87|23466.87|23543.1|23463.1|10
1737451280000|2025-01-21 09:21:20|23543.6|23463.6|23542.76|23462.76|23546.47|23466.47|23542.76|23462.76|10
1737451290000|2025-01-21 09:21:30|23542.43|23462.43|23541.72|23461.72|23542.6|23462.6|23540.61|23460.61|10
1737451300000|2025-01-21 09:21:40|23540.75|23460.75|23540.19|23460.19|23540.75|23460.75|23538.01|23458.01|9
1737451310000|2025-01-21 09:21:50|23537.99|23457.99|23537.05|23457.05|23539.57|23459.57|23537.05|23457.05|10
1737451320000|2025-01-21 09:22:00|23537.82|23457.82|23537.43|23457.43|23538.54|23458.54|23536.13|23456.13|10
1737451330000|2025-01-21 09:22:10|23536.65|23456.65|23539.92|23459.92|23540.14|23460.14|23535.54|23455.54|10
1737451340000|2025-01-21 09:22:20|23540.74|23460.74|23538.67|23458.67|23540.74|23460.74|23538.61|23458.61|10
1737451350000|2025-01-21 09:22:30|23539.86|23459.86|23537.39|23457.39|23540.19|23460.19|23537.17|23457.17|10
1737451360000|2025-01-21 09:22:40|23537.72|23457.72|23539.68|23459.68|23539.68|23459.68|23537.72|23457.72|10
1737451370000|2025-01-21 09:22:50|23539.31|23459.31|23536.69|23456.69|23539.31|23459.31|23536.69|23456.69|10
1737451380000|2025-01-21 09:23:00|23537.66|23457.66|23536.61|23456.61|23539.18|23459.18|23536.61|23456.61|10
1737451390000|2025-01-21 09:23:10|23536.95|23456.95|23534.55|23454.55|23536.97|23456.97|23534.42|23454.42|10
1737451400000|2025-01-21 09:23:20|23534.52|23454.52|23533.14|23453.14|23534.9|23454.9|23533.06|23453.06|10
1737451410000|2025-01-21 09:23:30|23532.79|23452.79|23529.12|23449.12|23532.79|23452.79|23529.12|23449.12|9
1737451420000|2025-01-21 09:23:40|23528.45|23448.45|23525.53|23445.53|23528.45|23448.45|23524.75|23444.75|10
1737451430000|2025-01-21 09:23:50|23525.43|23445.43|23523.38|23443.38|23525.43|23445.43|23522.36|23442.36|9
1737451440000|2025-01-21 09:24:00|23521.25|23441.25|23520.38|23440.38|23521.25|23441.25|23519.38|23439.38|10
1737451450000|2025-01-21 09:24:10|23519.74|23439.74|23522.19|23442.19|23522.19|23442.19|23519.42|23439.42|10
1737451460000|2025-01-21 09:24:20|23522.61|23442.61|23523.44|23443.44|23524.15|23444.15|23522.61|23442.61|10
1737451470000|2025-01-21 09:24:30|23523.41|23443.41|23519.37|23439.37|23530.49|23450.49|23519.37|23439.37|10
1737451480000|2025-01-21 09:24:40|23516.62|23436.62|23515.75|23435.75|23516.62|23436.62|23514.48|23434.48|10
1737451490000|2025-01-21 09:24:50|23515.38|23435.38|23516.35|23436.35|23516.66|23436.66|23514.08|23434.08|10
1737451500000|2025-01-21 09:25:00|23516.24|23436.24|23508.6|23428.6|23516.24|23436.24|23508.6|23428.6|10
1737451510000|2025-01-21 09:25:10|23508.18|23428.18|23503.15|23423.15|23508.18|23428.18|23502.91|23422.91|10
1737451520000|2025-01-21 09:25:20|23502.8|23422.8|23503.12|23423.12|23504.74|23424.74|23502.56|23422.56|10
1737451530000|2025-01-21 09:25:30|23502.63|23422.63|23498.29|23418.29|23502.63|23422.63|23498.15|23418.15|10
1737451540000|2025-01-21 09:25:40|23492.28|23412.28|23492.13|23412.13|23492.74|23412.74|23491.96|23411.96|9
1737451550000|2025-01-21 09:25:50|23492.46|23412.46|23491.17|23411.17|23493.48|23413.48|23491.17|23411.17|10
1737451560000|2025-01-21 09:26:00|23491.22|23411.22|23490.28|23410.28|23491.86|23411.86|23490.26|23410.26|10
1737451570000|2025-01-21 09:26:10|23489.57|23409.57|23485.36|23405.36|23489.57|23409.57|23485.36|23405.36|10
1737451580000|2025-01-21 09:26:20|23485.5|23405.5|23485.4|23405.4|23486.96|23406.96|23485.4|23405.4|10
1737451590000|2025-01-21 09:26:30|23487.13|23407.13|23484.29|23404.29|23489.44|23409.44|23484.29|23404.29|10
1737451600000|2025-01-21 09:26:40|23484.22|23404.22|23476.23|23396.23|23484.22|23404.22|23476.23|23396.23|10
1737451610000|2025-01-21 09:26:50|23474.48|23394.48|23471.55|23391.55|23474.48|23394.48|23471.55|23391.55|10
1737451620000|2025-01-21 09:27:00|23470.86|23390.86|23475.89|23395.89|23475.89|23395.89|23470.56|23390.56|10
1737451630000|2025-01-21 09:27:10|23477.58|23397.58|23473.41|23393.41|23477.58|23397.58|23472.55|23392.55|9
1737451640000|2025-01-21 09:27:20|23472.47|23392.47|23471.67|23391.67|23472.76|23392.76|23470.28|23390.28|10
1737451650000|2025-01-21 09:27:30|23471.9|23391.9|23471.82|23391.82|23478.01|23398.01|23470.57|23390.57|10
1737451660000|2025-01-21 09:27:40|23472.57|23392.57|23477.9|23397.9|23477.9|23397.9|23472.5|23392.5|10
1737451670000|2025-01-21 09:27:50|23478.46|23398.46|23483|23403|23483|23403|23478.46|23398.46|10
1737451680000|2025-01-21 09:28:00|23482.21|23402.21|23480.52|23400.52|23482.21|23402.21|23478.93|23398.93|10
1737451690000|2025-01-21 09:28:10|23480.32|23400.32|23486.86|23406.86|23486.86|23406.86|23479.25|23399.25|10
1737451700000|2025-01-21 09:28:20|23487.43|23407.43|23499.21|23419.21|23499.73|23419.73|23487.43|23407.43|10
1737451710000|2025-01-21 09:28:30|23496.75|23416.75|23499.24|23419.24|23499.56|23419.56|23495.8|23415.8|10
1737451720000|2025-01-21 09:28:40|23498.41|23418.41|23500.26|23420.26|23500.26|23420.26|23496.63|23416.63|10
1737451730000|2025-01-21 09:28:50|23500.61|23420.61|23502.28|23422.28|23502.28|23422.28|23499.56|23419.56|10
1737451740000|2025-01-21 09:29:00|23502.12|23422.12|23508|23428|23508.38|23428.38|23500.07|23420.07|10
1737451750000|2025-01-21 09:29:10|23509.62|23429.62|23512.38|23432.38|23513.25|23433.25|23509.62|23429.62|9
1737451760000|2025-01-21 09:29:20|23512.62|23432.62|23513.69|23433.69|23513.98|23433.98|23511.83|23431.83|10
1737451770000|2025-01-21 09:29:30|23513.49|23433.49|23513.81|23433.81|23513.99|23433.99|23512.37|23432.37|10
1737451780000|2025-01-21 09:29:40|23514.65|23434.65|23516.99|23436.99|23516.99|23436.99|23514.22|23434.22|10
1737451790000|2025-01-21 09:29:50|23517.5|23437.5|23518.24|23438.24|23519.24|23439.24|23517.32|23437.32|10
1737451800000|2025-01-21 09:30:00|23519.27|23439.27|23523.35|23443.35|23523.35|23443.35|23519.27|23439.27|10
1737451810000|2025-01-21 09:30:10|23521.1|23441.1|23525.61|23445.61|23525.61|23445.61|23520.23|23440.23|10
1737451820000|2025-01-21 09:30:20|23525.74|23445.74|23527.34|23447.34|23527.42|23447.42|23525.04|23445.04|10
1737451830000|2025-01-21 09:30:30|23527.38|23447.38|23527.46|23447.46|23527.46|23447.46|23525.04|23445.04|10
1737451840000|2025-01-21 09:30:40|23527.57|23447.57|23527.63|23447.63|23529.97|23449.97|23527.52|23447.52|10
1737451850000|2025-01-21 09:30:50|23528.74|23448.74|23524.47|23444.47|23528.74|23448.74|23523.71|23443.71|10
1737451860000|2025-01-21 09:31:00|23525.22|23445.22|23540.49|23460.49|23540.49|23460.49|23525.22|23445.22|10
1737451870000|2025-01-21 09:31:10|23540.72|23460.72|23541.7|23461.7|23542.75|23462.75|23538.54|23458.54|10
1737451880000|2025-01-21 09:31:20|23541.96|23461.96|23541.33|23461.33|23546.06|23466.06|23541.33|23461.33|10
1737451890000|2025-01-21 09:31:30|23543.78|23463.78|23540.38|23460.38|23544.85|23464.85|23540.38|23460.38|10
1737451900000|2025-01-21 09:31:40|23540.1|23460.1|23532.1|23452.1|23540.1|23460.1|23532.1|23452.1|10
1737451910000|2025-01-21 09:31:50|23532.07|23452.07|23526.51|23446.51|23532.15|23452.15|23525.75|23445.75|10
1737451920000|2025-01-21 09:32:00|23526.57|23446.57|23519.17|23439.17|23526.57|23446.57|23519.17|23439.17|10
1737451930000|2025-01-21 09:32:10|23517.54|23437.54|23501.53|23421.53|23517.54|23437.54|23501.53|23421.53|10
1737451940000|2025-01-21 09:32:20|23499.98|23419.98|23495.69|23415.69|23499.98|23419.98|23495.57|23415.57|10
1737451950000|2025-01-21 09:32:30|23495.5|23415.5|23501.02|23421.02|23501.8|23421.8|23495.5|23415.5|10
1737451960000|2025-01-21 09:32:40|23501.55|23421.55|23516.59|23436.59|23516.59|23436.59|23501.55|23421.55|10
1737451970000|2025-01-21 09:32:50|23516.36|23436.36|23515.43|23435.43|23519.99|23439.99|23514.76|23434.76|10
1737451980000|2025-01-21 09:33:00|23515.63|23435.63|23517.44|23437.44|23517.44|23437.44|23513.63|23433.63|10
1737451990000|2025-01-21 09:33:10|23517.75|23437.75|23511.72|23431.72|23517.75|23437.75|23511.72|23431.72|10
1737452000000|2025-01-21 09:33:20|23512.06|23432.06|23510.05|23430.05|23512.07|23432.07|23508.79|23428.79|10
1737452010000|2025-01-21 09:33:30|23510.08|23430.08|23507.6|23427.6|23513.86|23433.86|23507.6|23427.6|10
1737452020000|2025-01-21 09:33:40|23507.78|23427.78|23505.52|23425.52|23508.26|23428.26|23504.61|23424.61|10
1737452030000|2025-01-21 09:33:50|23506.22|23426.22|23497.76|23417.76|23506.49|23426.49|23497.76|23417.76|10
1737452040000|2025-01-21 09:34:00|23498.23|23418.23|23494.08|23414.08|23500.73|23420.73|23493.02|23413.02|10
1737452050000|2025-01-21 09:34:10|23491.64|23411.64|23488.13|23408.13|23491.64|23411.64|23487.6|23407.6|10
1737452060000|2025-01-21 09:34:20|23488.41|23408.41|23491.66|23411.66|23493.23|23413.23|23487.77|23407.77|10
1737452070000|2025-01-21 09:34:30|23494.87|23414.87|23491.73|23411.73|23496.76|23416.76|23491.73|23411.73|10
1737452080000|2025-01-21 09:34:40|23491.7|23411.7|23490.11|23410.11|23491.95|23411.95|23489.14|23409.14|10
1737452090000|2025-01-21 09:34:50|23489.85|23409.85|23491.46|23411.46|23492.03|23412.03|23488.39|23408.39|10
1737452100000|2025-01-21 09:35:00|23489.54|23409.54|23477.85|23397.85|23489.54|23409.54|23477.85|23397.85|10
1737452110000|2025-01-21 09:35:10|23477.71|23397.71|23474.68|23394.68|23478.08|23398.08|23472.12|23392.12|10
1737452120000|2025-01-21 09:35:20|23475.64|23395.64|23469.87|23389.87|23475.74|23395.74|23469.5|23389.5|10
1737452130000|2025-01-21 09:35:30|23472.95|23392.95|23469.28|23389.28|23472.95|23392.95|23469.03|23389.03|10
1737452140000|2025-01-21 09:35:40|23468.75|23388.75|23473.15|23393.15|23473.22|23393.22|23468.31|23388.31|10
1737452150000|2025-01-21 09:35:50|23472.41|23392.41|23481.67|23401.67|23481.67|23401.67|23472.41|23392.41|10
1737452160000|2025-01-21 09:36:00|23481.69|23401.69|23474.05|23394.05|23481.69|23401.69|23474.05|23394.05|10
1737452170000|2025-01-21 09:36:10|23475.25|23395.25|23475.03|23395.03|23476.24|23396.24|23473.05|23393.05|9
1737452180000|2025-01-21 09:36:20|23474.62|23394.62|23481.13|23401.13|23481.13|23401.13|23474.62|23394.62|10
1737452190000|2025-01-21 09:36:30|23481.87|23401.87|23487.81|23407.81|23487.81|23407.81|23481.87|23401.87|10
1737452200000|2025-01-21 09:36:40|23488.69|23408.69|23495.13|23415.13|23495.13|23415.13|23488.69|23408.69|10
1737452210000|2025-01-21 09:36:50|23496.89|23416.89|23505.56|23425.56|23505.56|23425.56|23496.83|23416.83|10
1737452220000|2025-01-21 09:37:00|23506.1|23426.1|23512.6|23432.6|23512.6|23432.6|23505.21|23425.21|10
1737452230000|2025-01-21 09:37:10|23512.81|23432.81|23512.2|23432.2|23513.21|23433.21|23511.19|23431.19|10
1737452240000|2025-01-21 09:37:20|23510.81|23430.81|23505.57|23425.57|23510.81|23430.81|23503.73|23423.73|10
1737452250000|2025-01-21 09:37:30|23504.71|23424.71|23505.66|23425.66|23505.66|23425.66|23500.87|23420.87|10
1737452260000|2025-01-21 09:37:40|23505.27|23425.27|23495.95|23415.95|23505.27|23425.27|23495.72|23415.72|10
1737452270000|2025-01-21 09:37:50|23495.61|23415.61|23505.89|23425.89|23505.89|23425.89|23495.61|23415.61|9
1737452280000|2025-01-21 09:38:00|23506.42|23426.42|23513.23|23433.23|23513.23|23433.23|23506.42|23426.42|10
1737452290000|2025-01-21 09:38:10|23513.94|23433.94|23513.95|23433.95|23514.67|23434.67|23513.36|23433.36|10
1737452300000|2025-01-21 09:38:20|23513.17|23433.17|23510.06|23430.06|23513.17|23433.17|23509.68|23429.68|10
1737452310000|2025-01-21 09:38:30|23509.41|23429.41|23506.78|23426.78|23509.63|23429.63|23506.78|23426.78|10
1737452320000|2025-01-21 09:38:40|23506.12|23426.12|23517.18|23437.18|23517.18|23437.18|23504.66|23424.66|10
1737452330000|2025-01-21 09:38:50|23517.26|23437.26|23521.53|23441.53|23521.53|23441.53|23517.26|23437.26|9
1737452340000|2025-01-21 09:39:00|23522.51|23442.51|23523.24|23443.24|23523.24|23443.24|23520.86|23440.86|10
1737452350000|2025-01-21 09:39:10|23524.76|23444.76|23522.87|23442.87|23526.5|23446.5|23522.87|23442.87|10
1737452360000|2025-01-21 09:39:20|23521.14|23441.14|23517.86|23437.86|23523.94|23443.94|23517.86|23437.86|9
1737452370000|2025-01-21 09:39:30|23517.09|23437.09|23519.84|23439.84|23520.4|23440.4|23516.94|23436.94|10
1737452380000|2025-01-21 09:39:40|23519.17|23439.17|23513.9|23433.9|23519.17|23439.17|23513.9|23433.9|10
1737452390000|2025-01-21 09:39:50|23513.47|23433.47|23510.73|23430.73|23513.83|23433.83|23510.73|23430.73|10
1737452400000|2025-01-21 09:40:00|23510.35|23430.35|23505|23425|23510.35|23430.35|23504.36|23424.36|9
1737452410000|2025-01-21 09:40:10|23505.67|23425.67|23500.91|23420.91|23505.67|23425.67|23500.68|23420.68|10
1737452420000|2025-01-21 09:40:20|23501.65|23421.65|23502.1|23422.1|23502.28|23422.28|23501.26|23421.26|10
1737452430000|2025-01-21 09:40:30|23502.77|23422.77|23497.43|23417.43|23503.37|23423.37|23497.41|23417.41|10
1737452440000|2025-01-21 09:40:40|23497.29|23417.29|23500.53|23420.53|23500.53|23420.53|23497.18|23417.18|10
1737452450000|2025-01-21 09:40:50|23501.2|23421.2|23505.23|23425.23|23505.52|23425.52|23501.2|23421.2|10
1737452460000|2025-01-21 09:41:00|23505.8|23425.8|23504.5|23424.5|23505.8|23425.8|23503.84|23423.84|10
1737452470000|2025-01-21 09:41:10|23504.27|23424.27|23496.71|23416.71|23504.27|23424.27|23496.71|23416.71|10
1737452480000|2025-01-21 09:41:20|23496.04|23416.04|23489.54|23409.54|23496.04|23416.04|23488.7|23408.7|10
1737452490000|2025-01-21 09:41:30|23489.7|23409.7|23486.13|23406.13|23489.7|23409.7|23485.5|23405.5|10
1737452500000|2025-01-21 09:41:40|23486.76|23406.76|23487.07|23407.07|23489.71|23409.71|23486.76|23406.76|10
1737452510000|2025-01-21 09:41:50|23486.4|23406.4|23487.14|23407.14|23492.01|23412.01|23486.23|23406.23|10
1737452520000|2025-01-21 09:42:00|23486.42|23406.42|23482.21|23402.21|23486.98|23406.98|23479.07|23399.07|10
1737452530000|2025-01-21 09:42:10|23482.85|23402.85|23486.55|23406.55|23487.91|23407.91|23482.85|23402.85|9
1737452540000|2025-01-21 09:42:20|23486.88|23406.88|23485.74|23405.74|23487.12|23407.12|23484.7|23404.7|10
1737452550000|2025-01-21 09:42:30|23486.34|23406.34|23476.1|23396.1|23486.34|23406.34|23475.68|23395.68|10
1737452560000|2025-01-21 09:42:40|23476.15|23396.15|23476.53|23396.53|23477.9|23397.9|23476.01|23396.01|10
1737452570000|2025-01-21 09:42:50|23478.85|23398.85|23480.28|23400.28|23480.62|23400.62|23478.85|23398.85|10
1737452580000|2025-01-21 09:43:00|23480.97|23400.97|23474.75|23394.75|23480.97|23400.97|23474.41|23394.41|9
1737452590000|2025-01-21 09:43:10|23474.36|23394.36|23470.93|23390.93|23474.36|23394.36|23469.69|23389.69|9
1737452600000|2025-01-21 09:43:20|23472.76|23392.76|23480.33|23400.33|23480.33|23400.33|23472.76|23392.76|10
1737452610000|2025-01-21 09:43:30|23481.62|23401.62|23486.14|23406.14|23486.14|23406.14|23481.62|23401.62|10
1737452620000|2025-01-21 09:43:40|23486.53|23406.53|23490.11|23410.11|23490.13|23410.13|23486.53|23406.53|10
1737452630000|2025-01-21 09:43:50|23490.28|23410.28|23493.81|23413.81|23495.28|23415.28|23490.28|23410.28|10
1737452640000|2025-01-21 09:44:00|23495.2|23415.2|23500.63|23420.63|23500.63|23420.63|23494.32|23414.32|10
1737452650000|2025-01-21 09:44:10|23500.72|23420.72|23503.78|23423.78|23503.78|23423.78|23500|23420|10
1737452660000|2025-01-21 09:44:20|23502.54|23422.54|23503.55|23423.55|23504.68|23424.68|23502.26|23422.26|10
1737452670000|2025-01-21 09:44:30|23502.77|23422.77|23498.9|23418.9|23502.77|23422.77|23498.87|23418.87|10
1737452680000|2025-01-21 09:44:40|23498.64|23418.64|23495.7|23415.7|23498.64|23418.64|23495.5|23415.5|10
1737452690000|2025-01-21 09:44:50|23495.8|23415.8|23495.71|23415.71|23497.66|23417.66|23494.96|23414.96|10
1737452700000|2025-01-21 09:45:00|23496.47|23416.47|23492.29|23412.29|23496.48|23416.48|23492.29|23412.29|10
1737452710000|2025-01-21 09:45:10|23491|23411|23496.11|23416.11|23496.11|23416.11|23491|23411|10
1737452720000|2025-01-21 09:45:20|23497.49|23417.49|23499.42|23419.42|23499.42|23419.42|23497.11|23417.11|10
1737452730000|2025-01-21 09:45:30|23502.09|23422.09|23505.95|23425.95|23506.01|23426.01|23502.09|23422.09|10
1737452740000|2025-01-21 09:45:40|23509.56|23429.56|23519.33|23439.33|23519.33|23439.33|23508.82|23428.82|10
1737452750000|2025-01-21 09:45:50|23519.62|23439.62|23524.12|23444.12|23524.18|23444.18|23519.62|23439.62|9
1737452760000|2025-01-21 09:46:00|23523.8|23443.8|23527.27|23447.27|23527.51|23447.51|23523.8|23443.8|10
1737452770000|2025-01-21 09:46:10|23527.37|23447.37|23533.12|23453.12|23533.15|23453.15|23527.37|23447.37|9
1737452780000|2025-01-21 09:46:20|23534|23454|23539.03|23459.03|23539.11|23459.11|23534|23454|10
1737452790000|2025-01-21 09:46:30|23537.16|23457.16|23534.29|23454.29|23537.3|23457.3|23534.25|23454.25|10
1737452800000|2025-01-21 09:46:40|23535.32|23455.32|23535.85|23455.85|23536.45|23456.45|23535.11|23455.11|10
1737452810000|2025-01-21 09:46:50|23536.04|23456.04|23541.91|23461.91|23541.91|23461.91|23536.04|23456.04|10
1737452820000|2025-01-21 09:47:00|23543.01|23463.01|23548.15|23468.15|23549.81|23469.81|23543.01|23463.01|10
1737452830000|2025-01-21 09:47:10|23549.35|23469.35|23554.02|23474.02|23554.02|23474.02|23549.26|23469.26|10
1737452840000|2025-01-21 09:47:20|23554.53|23474.53|23556.91|23476.91|23557.44|23477.44|23554.53|23474.53|10
1737452850000|2025-01-21 09:47:30|23559.79|23479.79|23560.92|23480.92|23561.82|23481.82|23559.79|23479.79|10
1737452860000|2025-01-21 09:47:40|23560.21|23480.21|23557.41|23477.41|23560.21|23480.21|23556.75|23476.75|9
1737452870000|2025-01-21 09:47:50|23557.33|23477.33|23553.59|23473.59|23557.33|23477.33|23553.59|23473.59|10
1737452880000|2025-01-21 09:48:00|23552.63|23472.63|23547.31|23467.31|23553.08|23473.08|23547.31|23467.31|10
1737452890000|2025-01-21 09:48:10|23546.67|23466.67|23542.92|23462.92|23546.67|23466.67|23542.92|23462.92|10
1737452900000|2025-01-21 09:48:20|23543.73|23463.73|23536.66|23456.66|23544.22|23464.22|23536.66|23456.66|10
1737452910000|2025-01-21 09:48:30|23536.68|23456.68|23537.88|23457.88|23538.56|23458.56|23536.67|23456.67|9
1737452920000|2025-01-21 09:48:40|23538.3|23458.3|23532.19|23452.19|23538.44|23458.44|23532.19|23452.19|10
1737452930000|2025-01-21 09:48:50|23531.93|23451.93|23533.66|23453.66|23534.35|23454.35|23531.85|23451.85|10
1737452940000|2025-01-21 09:49:00|23533.76|23453.76|23534.11|23454.11|23534.44|23454.44|23533.12|23453.12|10
1737452950000|2025-01-21 09:49:10|23534.26|23454.26|23534.09|23454.09|23535.39|23455.39|23533.54|23453.54|10
1737452960000|2025-01-21 09:49:20|23533.53|23453.53|23541.94|23461.94|23541.94|23461.94|23532.05|23452.05|10
1737452970000|2025-01-21 09:49:30|23543.75|23463.75|23552.41|23472.41|23552.41|23472.41|23543.75|23463.75|10
1737452980000|2025-01-21 09:49:40|23551.68|23471.68|23551.2|23471.2|23551.74|23471.74|23551.2|23471.2|10
1737452990000|2025-01-21 09:49:50|23551.19|23471.19|23552.14|23472.14|23552.14|23472.14|23550.32|23470.32|10
1737453000000|2025-01-21 09:50:00|23550.87|23470.87|23553.18|23473.18|23553.7|23473.7|23549.51|23469.51|10
1737453010000|2025-01-21 09:50:10|23555.34|23475.34|23559.08|23479.08|23560.06|23480.06|23555.34|23475.34|10
1737453020000|2025-01-21 09:50:20|23559.43|23479.43|23557.89|23477.89|23560.79|23480.79|23557.51|23477.51|10
1737453030000|2025-01-21 09:50:30|23554.47|23474.47|23551.1|23471.1|23554.55|23474.55|23551.1|23471.1|10
1737453040000|2025-01-21 09:50:40|23551.17|23471.17|23563.8|23483.8|23563.8|23483.8|23551.17|23471.17|10
1737453050000|2025-01-21 09:50:50|23564.63|23484.63|23566.2|23486.2|23567.72|23487.72|23564.12|23484.12|10
1737453060000|2025-01-21 09:51:00|23566.09|23486.09|23565.09|23485.09|23567.36|23487.36|23565.09|23485.09|9
1737453070000|2025-01-21 09:51:10|23565.08|23485.08|23566.94|23486.94|23566.94|23486.94|23561.49|23481.49|10
1737453080000|2025-01-21 09:51:20|23567.46|23487.46|23567.2|23487.2|23567.46|23487.46|23566.21|23486.21|10
1737453090000|2025-01-21 09:51:30|23567.69|23487.69|23571.78|23491.78|23571.78|23491.78|23567.69|23487.69|10
1737453100000|2025-01-21 09:51:40|23572.67|23492.67|23574.29|23494.29|23574.29|23494.29|23572.41|23492.41|9
1737453110000|2025-01-21 09:51:50|23574.31|23494.31|23570.16|23490.16|23574.54|23494.54|23569.86|23489.86|10
1737453120000|2025-01-21 09:52:00|23570.62|23490.62|23576.37|23496.37|23577.57|23497.57|23570.62|23490.62|10
1737453130000|2025-01-21 09:52:10|23575.39|23495.39|23581.41|23501.41|23582.17|23502.17|23575.39|23495.39|10
1737453140000|2025-01-21 09:52:20|23581.48|23501.48|23578.66|23498.66|23581.48|23501.48|23578.09|23498.09|10
1737453150000|2025-01-21 09:52:30|23578.89|23498.89|23574.99|23494.99|23579.33|23499.33|23574.65|23494.65|10
1737453160000|2025-01-21 09:52:40|23574.8|23494.8|23575.7|23495.7|23575.7|23495.7|23574.8|23494.8|10
1737453170000|2025-01-21 09:52:50|23575.54|23495.54|23570.97|23490.97|23575.66|23495.66|23570.97|23490.97|10
1737453180000|2025-01-21 09:53:00|23569.85|23489.85|23567.73|23487.73|23569.85|23489.85|23567.73|23487.73|9
1737453190000|2025-01-21 09:53:10|23568.2|23488.2|23568.94|23488.94|23569.5|23489.5|23568.2|23488.2|10
1737453200000|2025-01-21 09:53:20|23568.16|23488.16|23568.92|23488.92|23569.02|23489.02|23567.66|23487.66|9
1737453210000|2025-01-21 09:53:30|23568.63|23488.63|23573.72|23493.72|23573.94|23493.94|23568.59|23488.59|10
1737453220000|2025-01-21 09:53:40|23573.66|23493.66|23571.2|23491.2|23573.66|23493.66|23570.29|23490.29|9
1737453230000|2025-01-21 09:53:50|23569.32|23489.32|23569.22|23489.22|23570.75|23490.75|23567.67|23487.67|10
1737453240000|2025-01-21 09:54:00|23569.19|23489.19|23564.87|23484.87|23570.79|23490.79|23564.03|23484.03|10
1737453250000|2025-01-21 09:54:10|23564.48|23484.48|23558.17|23478.17|23564.48|23484.48|23558.17|23478.17|10
1737453260000|2025-01-21 09:54:20|23557.13|23477.13|23558.06|23478.06|23558.99|23478.99|23556.94|23476.94|9
1737453270000|2025-01-21 09:54:30|23557.85|23477.85|23557.79|23477.79|23557.85|23477.85|23557.2|23477.2|9
1737453280000|2025-01-21 09:54:40|23557.89|23477.89|23558.28|23478.28|23558.39|23478.39|23556.05|23476.05|10
1737453290000|2025-01-21 09:54:50|23558.64|23478.64|23558.3|23478.3|23559.26|23479.26|23558.11|23478.11|10
1737453300000|2025-01-21 09:55:00|23559.05|23479.05|23560.09|23480.09|23560.09|23480.09|23558.36|23478.36|10
1737453310000|2025-01-21 09:55:10|23559.96|23479.96|23561.39|23481.39|23561.39|23481.39|23559.74|23479.74|10
1737453320000|2025-01-21 09:55:20|23562.87|23482.87|23565.08|23485.08|23565.55|23485.55|23562.19|23482.19|10
1737453330000|2025-01-21 09:55:30|23565.73|23485.73|23564.78|23484.78|23566.09|23486.09|23564.78|23484.78|10
1737453340000|2025-01-21 09:55:40|23564.7|23484.7|23569.47|23489.47|23569.47|23489.47|23564.7|23484.7|10
1737453350000|2025-01-21 09:55:50|23571.35|23491.35|23579.77|23499.77|23579.77|23499.77|23571.35|23491.35|10
1737453360000|2025-01-21 09:56:00|23580|23500|23581.48|23501.48|23581.48|23501.48|23580|23500|10
1737453370000|2025-01-21 09:56:10|23581.5|23501.5|23582.84|23502.84|23584.82|23504.82|23581.5|23501.5|10
1737453380000|2025-01-21 09:56:20|23582.41|23502.41|23582.11|23502.11|23582.8|23502.8|23581.48|23501.48|10
1737453390000|2025-01-21 09:56:30|23582.02|23502.02|23583.14|23503.14|23583.32|23503.32|23580.86|23500.86|10
1737453400000|2025-01-21 09:56:40|23582.94|23502.94|23582.46|23502.46|23582.94|23502.94|23582.21|23502.21|10
1737453410000|2025-01-21 09:56:50|23582.76|23502.76|23581.56|23501.56|23582.91|23502.91|23580.97|23500.97|10
1737453420000|2025-01-21 09:57:00|23581.73|23501.73|23581.94|23501.94|23582.33|23502.33|23579.41|23499.41|10
1737453430000|2025-01-21 09:57:10|23581.8|23501.8|23587.95|23507.95|23587.95|23507.95|23581.8|23501.8|10
1737453440000|2025-01-21 09:57:20|23590.31|23510.31|23589.4|23509.4|23591.94|23511.94|23589.27|23509.27|10
1737453450000|2025-01-21 09:57:30|23589.19|23509.19|23587.03|23507.03|23589.19|23509.19|23587.03|23507.03|10
1737453460000|2025-01-21 09:57:40|23586.99|23506.99|23584.72|23504.72|23587.86|23507.86|23584.72|23504.72|10
1737453470000|2025-01-21 09:57:50|23584.31|23504.31|23583.67|23503.67|23584.31|23504.31|23582.21|23502.21|10
1737453480000|2025-01-21 09:58:00|23583.72|23503.72|23582.18|23502.18|23585.11|23505.11|23581.72|23501.72|10
1737453490000|2025-01-21 09:58:10|23581.01|23501.01|23581.64|23501.64|23581.64|23501.64|23579.34|23499.34|10
1737453500000|2025-01-21 09:58:20|23581.45|23501.45|23581.83|23501.83|23582.83|23502.83|23581.43|23501.43|10
1737453510000|2025-01-21 09:58:30|23581.19|23501.19|23581.05|23501.05|23582.95|23502.95|23580.87|23500.87|10
1737453520000|2025-01-21 09:58:40|23579.94|23499.94|23580.53|23500.53|23580.53|23500.53|23578.1|23498.1|10
1737453530000|2025-01-21 09:58:50|23580.45|23500.45|23578.79|23498.79|23580.45|23500.45|23578.72|23498.72|8
1737453540000|2025-01-21 09:59:00|23578.86|23498.86|23578.98|23498.98|23578.98|23498.98|23576.95|23496.95|10
1737453550000|2025-01-21 09:59:10|23579.01|23499.01|23580.98|23500.98|23581.37|23501.37|23579.01|23499.01|9
1737453560000|2025-01-21 09:59:20|23581.04|23501.04|23583.38|23503.38|23583.38|23503.38|23580.99|23500.99|10
1737453570000|2025-01-21 09:59:30|23583.61|23503.61|23582.1|23502.1|23584.07|23504.07|23581.64|23501.64|10
1737453580000|2025-01-21 09:59:40|23582.12|23502.12|23578.57|23498.57|23582.17|23502.17|23578.57|23498.57|10
1737453590000|2025-01-21 09:59:50|23579.63|23499.63|23585.27|23505.27|23585.29|23505.29|23579.63|23499.63|10
1737453600000|2025-01-21 10:00:00|23588.38|23508.38|23585.38|23505.38|23588.38|23508.38|23585.16|23505.16|10
1737453610000|2025-01-21 10:00:10|23586.16|23506.16|23584.08|23504.08|23587.67|23507.67|23582.53|23502.53|10
1737453620000|2025-01-21 10:00:20|23585.12|23505.12|23582.49|23502.49|23585.12|23505.12|23582.05|23502.05|10
1737453630000|2025-01-21 10:00:30|23582.02|23502.02|23577.87|23497.87|23582.07|23502.07|23577.55|23497.55|10
1737453640000|2025-01-21 10:00:40|23577.71|23497.71|23573.78|23493.78|23577.78|23497.78|23573.78|23493.78|10
1737453650000|2025-01-21 10:00:50|23572.97|23492.97|23565.86|23485.86|23572.97|23492.97|23565.86|23485.86|10
1737453660000|2025-01-21 10:01:00|23565.98|23485.98|23562.8|23482.8|23565.98|23485.98|23562.8|23482.8|10
1737453670000|2025-01-21 10:01:10|23562.22|23482.22|23552.68|23472.68|23562.32|23482.32|23552.22|23472.22|10
1737453680000|2025-01-21 10:01:20|23552.91|23472.91|23552.94|23472.94|23553.58|23473.58|23550.5|23470.5|10
1737453690000|2025-01-21 10:01:30|23553.81|23473.81|23554.65|23474.65|23555.69|23475.69|23553.81|23473.81|10
1737453700000|2025-01-21 10:01:40|23554.73|23474.73|23545.13|23465.13|23554.73|23474.73|23545.13|23465.13|10
1737453710000|2025-01-21 10:01:50|23544.94|23464.94|23550.08|23470.08|23550.08|23470.08|23544.94|23464.94|10
1737453720000|2025-01-21 10:02:00|23551.8|23471.8|23555.7|23475.7|23555.7|23475.7|23551.8|23471.8|10
1737453730000|2025-01-21 10:02:10|23555.86|23475.86|23552.59|23472.59|23557.18|23477.18|23552.59|23472.59|10
1737453740000|2025-01-21 10:02:20|23554.01|23474.01|23554.14|23474.14|23554.43|23474.43|23552.67|23472.67|10
1737453750000|2025-01-21 10:02:30|23556.26|23476.26|23568.96|23488.96|23568.96|23488.96|23556.26|23476.26|10
1737453760000|2025-01-21 10:02:40|23569.11|23489.11|23569.72|23489.72|23573.64|23493.64|23569.11|23489.11|10
1737453770000|2025-01-21 10:02:50|23568.92|23488.92|23565.11|23485.11|23568.92|23488.92|23565.11|23485.11|10
1737453780000|2025-01-21 10:03:00|23564.49|23484.49|23577.07|23497.07|23577.85|23497.85|23563.73|23483.73|10
1737453790000|2025-01-21 10:03:10|23577.44|23497.44|23574.09|23494.09|23577.44|23497.44|23570.3|23490.3|10
1737453800000|2025-01-21 10:03:20|23573.88|23493.88|23577.35|23497.35|23577.63|23497.63|23573.88|23493.88|10
1737453810000|2025-01-21 10:03:30|23577.01|23497.01|23567.16|23487.16|23577.01|23497.01|23567.16|23487.16|10
1737453820000|2025-01-21 10:03:40|23567.47|23487.47|23551.97|23471.97|23567.47|23487.47|23551.45|23471.45|10
1737453830000|2025-01-21 10:03:50|23550|23470|23547.8|23467.8|23550.57|23470.57|23547.8|23467.8|10
1737453840000|2025-01-21 10:04:00|23547.76|23467.76|23551|23471|23552.31|23472.31|23547.76|23467.76|10
1737453850000|2025-01-21 10:04:10|23549.51|23469.51|23547.35|23467.35|23549.51|23469.51|23546.57|23466.57|10
1737453860000|2025-01-21 10:04:20|23547.57|23467.57|23552.93|23472.93|23553.26|23473.26|23547.57|23467.57|10
1737453870000|2025-01-21 10:04:30|23552.61|23472.61|23558.07|23478.07|23558.18|23478.18|23552.41|23472.41|10
1737453880000|2025-01-21 10:04:40|23558.18|23478.18|23563.48|23483.48|23563.48|23483.48|23558.18|23478.18|10
1737453890000|2025-01-21 10:04:50|23564.05|23484.05|23587.39|23507.39|23587.39|23507.39|23564.05|23484.05|10
1737453900000|2025-01-21 10:05:00|23587.01|23507.01|23596.26|23516.26|23596.4|23516.4|23587.01|23507.01|10
1737453910000|2025-01-21 10:05:10|23596.31|23516.31|23596.41|23516.41|23598.33|23518.33|23594.92|23514.92|10
1737453920000|2025-01-21 10:05:20|23596.54|23516.54|23590.09|23510.09|23598.23|23518.23|23590.09|23510.09|10
1737453930000|2025-01-21 10:05:30|23589.19|23509.19|23585.3|23505.3|23591.55|23511.55|23585.3|23505.3|10
1737453940000|2025-01-21 10:05:40|23584.39|23504.39|23583.68|23503.68|23586.59|23506.59|23582.26|23502.26|10
1737453950000|2025-01-21 10:05:50|23583.61|23503.61|23589.76|23509.76|23589.78|23509.78|23583.61|23503.61|10
1737453960000|2025-01-21 10:06:00|23590|23510|23595.31|23515.31|23598.78|23518.78|23590|23510|10
1737453970000|2025-01-21 10:06:10|23595.99|23515.99|23600.51|23520.51|23600.51|23520.51|23595.99|23515.99|10
1737453980000|2025-01-21 10:06:20|23599.03|23519.03|23603.55|23523.55|23603.55|23523.55|23599.03|23519.03|10
1737453990000|2025-01-21 10:06:30|23603.4|23523.4|23596.3|23516.3|23603.4|23523.4|23595.21|23515.21|10
1737454000000|2025-01-21 10:06:40|23598.24|23518.24|23600.01|23520.01|23600.46|23520.46|23598.05|23518.05|10
1737454010000|2025-01-21 10:06:50|23600.83|23520.83|23605.34|23525.34|23605.34|23525.34|23600.83|23520.83|10
1737454020000|2025-01-21 10:07:00|23605.76|23525.76|23614.76|23534.76|23614.76|23534.76|23605.76|23525.76|10
1737454030000|2025-01-21 10:07:10|23613.4|23533.4|23617.28|23537.28|23617.28|23537.28|23612.68|23532.68|10
1737454040000|2025-01-21 10:07:20|23617.09|23537.09|23622.78|23542.78|23624.41|23544.41|23617.09|23537.09|10
1737454050000|2025-01-21 10:07:30|23622.98|23542.98|23616.43|23536.43|23622.98|23542.98|23616.43|23536.43|10
1737454060000|2025-01-21 10:07:40|23616.36|23536.36|23612.23|23532.23|23617.44|23537.44|23611.07|23531.07|10
1737454070000|2025-01-21 10:07:50|23613.11|23533.11|23608.72|23528.72|23613.11|23533.11|23608.5|23528.5|10
1737454080000|2025-01-21 10:08:00|23608.88|23528.88|23602.76|23522.76|23609.17|23529.17|23600.59|23520.59|10
1737454090000|2025-01-21 10:08:10|23601.4|23521.4|23602.48|23522.48|23602.48|23522.48|23599.66|23519.66|10
1737454100000|2025-01-21 10:08:20|23601.44|23521.44|23598.2|23518.2|23601.88|23521.88|23598.2|23518.2|10
1737454110000|2025-01-21 10:08:30|23598.04|23518.04|23596.61|23516.61|23598.82|23518.82|23596.61|23516.61|10
1737454120000|2025-01-21 10:08:40|23595.6|23515.6|23594.48|23514.48|23596.36|23516.36|23594.27|23514.27|10
1737454130000|2025-01-21 10:08:50|23593.15|23513.15|23608.46|23528.46|23609.58|23529.58|23593.15|23513.15|10
1737454140000|2025-01-21 10:09:00|23609.67|23529.67|23613.75|23533.75|23614.63|23534.63|23609.67|23529.67|10
1737454150000|2025-01-21 10:09:10|23614.51|23534.51|23615.59|23535.59|23616.55|23536.55|23614.48|23534.48|10
1737454160000|2025-01-21 10:09:20|23616.36|23536.36|23615.85|23535.85|23618.63|23538.63|23615.82|23535.82|10
1737454170000|2025-01-21 10:09:30|23615.14|23535.14|23615.53|23535.53|23618.33|23538.33|23615.14|23535.14|10
1737454180000|2025-01-21 10:09:40|23615.52|23535.52|23615.6|23535.6|23619.29|23539.29|23615.52|23535.52|10
1737454190000|2025-01-21 10:09:50|23615.25|23535.25|23617.17|23537.17|23617.65|23537.65|23614.83|23534.83|10
1737454200000|2025-01-21 10:10:00|23617.61|23537.61|23621.58|23541.58|23621.58|23541.58|23617.61|23537.61|10
1737454210000|2025-01-21 10:10:10|23621.94|23541.94|23619.27|23539.27|23623.17|23543.17|23618.79|23538.79|10
1737454220000|2025-01-21 10:10:20|23619.84|23539.84|23625.23|23545.23|23625.23|23545.23|23619.84|23539.84|10
1737454230000|2025-01-21 10:10:30|23626.48|23546.48|23630.27|23550.27|23630.29|23550.29|23626.48|23546.48|10
1737454240000|2025-01-21 10:10:40|23631.5|23551.5|23641.93|23561.93|23641.93|23561.93|23630.91|23550.91|10
1737454250000|2025-01-21 10:10:50|23642.75|23562.75|23640.37|23560.37|23645.71|23565.71|23640.37|23560.37|10
1737454260000|2025-01-21 10:11:00|23640.15|23560.15|23623.7|23543.7|23640.15|23560.15|23623.7|23543.7|10
1737454270000|2025-01-21 10:11:10|23621.89|23541.89|23617.28|23537.28|23621.89|23541.89|23613.79|23533.79|10
1737454280000|2025-01-21 10:11:20|23617.95|23537.95|23620.9|23540.9|23620.9|23540.9|23617.12|23537.12|9
1737454290000|2025-01-21 10:11:30|23623.13|23543.13|23627.51|23547.51|23627.51|23547.51|23623.13|23543.13|10
1737454300000|2025-01-21 10:11:40|23628.85|23548.85|23634.91|23554.91|23634.91|23554.91|23628.85|23548.85|10
1737454310000|2025-01-21 10:11:50|23635.66|23555.66|23635.75|23555.75|23637.69|23557.69|23635.66|23555.66|10
1737454320000|2025-01-21 10:12:00|23636.21|23556.21|23633.98|23553.98|23636.21|23556.21|23633.59|23553.59|10
1737454330000|2025-01-21 10:12:10|23634|23554|23638.39|23558.39|23638.39|23558.39|23631.87|23551.87|10
1737454340000|2025-01-21 10:12:20|23640.47|23560.47|23641.51|23561.51|23641.84|23561.84|23640.47|23560.47|10
1737454350000|2025-01-21 10:12:30|23641.3|23561.3|23634.69|23554.69|23641.3|23561.3|23634.69|23554.69|10
1737454360000|2025-01-21 10:12:40|23633.88|23553.88|23628.69|23548.69|23633.88|23553.88|23627.97|23547.97|10
1737454370000|2025-01-21 10:12:50|23629.45|23549.45|23628.11|23548.11|23629.45|23549.45|23624.4|23544.4|10
1737454380000|2025-01-21 10:13:00|23628.78|23548.78|23633.21|23553.21|23633.21|23553.21|23628.78|23548.78|10
1737454390000|2025-01-21 10:13:10|23634.8|23554.8|23645.71|23565.71|23645.71|23565.71|23634.53|23554.53|10
1737454400000|2025-01-21 10:13:20|23646.13|23566.13|23649.92|23569.92|23650.71|23570.71|23645.84|23565.84|10
1737454410000|2025-01-21 10:13:30|23650.4|23570.4|23649|23569|23650.64|23570.64|23649|23569|9
1737454420000|2025-01-21 10:13:40|23646.18|23566.18|23642.37|23562.37|23647.08|23567.08|23642.37|23562.37|10
1737454430000|2025-01-21 10:13:50|23641.79|23561.79|23644.56|23564.56|23644.56|23564.56|23640.78|23560.78|10
1737454440000|2025-01-21 10:14:00|23644.15|23564.15|23643.45|23563.45|23645.18|23565.18|23643.02|23563.02|10
1737454450000|2025-01-21 10:14:10|23641.97|23561.97|23650.91|23570.91|23650.91|23570.91|23641.42|23561.42|10
1737454460000|2025-01-21 10:14:20|23651.06|23571.06|23652.93|23572.93|23652.93|23572.93|23650.09|23570.09|10
1737454470000|2025-01-21 10:14:30|23652.29|23572.29|23654.57|23574.57|23654.57|23574.57|23651.91|23571.91|10
1737454480000|2025-01-21 10:14:40|23654.41|23574.41|23657.2|23577.2|23657.46|23577.46|23653.96|23573.96|10
1737454490000|2025-01-21 10:14:50|23658.11|23578.11|23657.89|23577.89|23660.07|23580.07|23657.89|23577.89|10
1737454500000|2025-01-21 10:15:00|23657.8|23577.8|23661.47|23581.47|23661.47|23581.47|23656.27|23576.27|10
1737454510000|2025-01-21 10:15:10|23661.55|23581.55|23660.16|23580.16|23662.35|23582.35|23659.63|23579.63|10
1737454520000|2025-01-21 10:15:20|23657.08|23577.08|23659.56|23579.56|23660.13|23580.13|23657.08|23577.08|10
1737454530000|2025-01-21 10:15:30|23659.29|23579.29|23662.2|23582.2|23662.2|23582.2|23658.63|23578.63|10
1737454540000|2025-01-21 10:15:40|23662.08|23582.08|23663.39|23583.39|23664.84|23584.84|23662.08|23582.08|10
1737454550000|2025-01-21 10:15:50|23663.66|23583.66|23654.82|23574.82|23664.03|23584.03|23654.75|23574.75|9
1737454560000|2025-01-21 10:16:00|23655.87|23575.87|23660.06|23580.06|23660.06|23580.06|23653.1|23573.1|10
1737454570000|2025-01-21 10:16:10|23660.5|23580.5|23658.99|23578.99|23661|23581|23658.73|23578.73|10
1737454580000|2025-01-21 10:16:20|23658.83|23578.83|23661.41|23581.41|23661.52|23581.52|23658.83|23578.83|10
1737454590000|2025-01-21 10:16:30|23661.69|23581.69|23662.15|23582.15|23663.5|23583.5|23661.63|23581.63|10
1737454600000|2025-01-21 10:16:40|23661.27|23581.27|23656.56|23576.56|23661.27|23581.27|23656.56|23576.56|10
1737454610000|2025-01-21 10:16:50|23655.86|23575.86|23651.39|23571.39|23655.86|23575.86|23651.39|23571.39|10
1737454620000|2025-01-21 10:17:00|23651.71|23571.71|23656.61|23576.61|23657.09|23577.09|23651.71|23571.71|10
1737454630000|2025-01-21 10:17:10|23656.62|23576.62|23658.46|23578.46|23658.94|23578.94|23656.54|23576.54|10
1737454640000|2025-01-21 10:17:20|23658.15|23578.15|23659.66|23579.66|23659.66|23579.66|23658.15|23578.15|10
1737454650000|2025-01-21 10:17:30|23659.52|23579.52|23660.15|23580.15|23660.15|23580.15|23658.98|23578.98|10
1737454660000|2025-01-21 10:17:40|23660.14|23580.14|23664.8|23584.8|23664.8|23584.8|23660.14|23580.14|10
1737454670000|2025-01-21 10:17:50|23664.88|23584.88|23676.26|23596.26|23676.77|23596.77|23664.88|23584.88|10
1737454680000|2025-01-21 10:18:00|23676.38|23596.38|23664.48|23584.48|23676.38|23596.38|23663.68|23583.68|10
1737454690000|2025-01-21 10:18:10|23666.73|23586.73|23662.58|23582.58|23668.15|23588.15|23661.59|23581.59|9
1737454700000|2025-01-21 10:18:20|23662.75|23582.75|23663|23583|23664.53|23584.53|23662.36|23582.36|10
1737454710000|2025-01-21 10:18:30|23662.13|23582.13|23662.47|23582.47|23663.92|23583.92|23661.87|23581.87|10
1737454720000|2025-01-21 10:18:40|23662.61|23582.61|23679|23599|23679.59|23599.59|23662.61|23582.61|10
1737454730000|2025-01-21 10:18:50|23679.09|23599.09|23675.74|23595.74|23679.09|23599.09|23675.08|23595.08|10
1737454740000|2025-01-21 10:19:00|23676.03|23596.03|23678.11|23598.11|23678.11|23598.11|23674.78|23594.78|10
1737454750000|2025-01-21 10:19:10|23678.34|23598.34|23679.11|23599.11|23680.12|23600.12|23678.34|23598.34|10
1737454760000|2025-01-21 10:19:20|23679.29|23599.29|23677.87|23597.87|23679.54|23599.54|23676.19|23596.19|10
1737454770000|2025-01-21 10:19:30|23677.94|23597.94|23682.48|23602.48|23683.22|23603.22|23677.55|23597.55|10
1737454780000|2025-01-21 10:19:40|23682.59|23602.59|23678.06|23598.06|23682.89|23602.89|23678.06|23598.06|10
1737454790000|2025-01-21 10:19:50|23677.45|23597.45|23677.19|23597.19|23677.8|23597.8|23675.5|23595.5|10
1737454800000|2025-01-21 10:20:00|23676.68|23596.68|23675.36|23595.36|23680.55|23600.55|23675.36|23595.36|10
1737454810000|2025-01-21 10:20:10|23675.43|23595.43|23675.94|23595.94|23675.94|23595.94|23675.13|23595.13|10
1737454820000|2025-01-21 10:20:20|23672.54|23592.54|23674.84|23594.84|23675.08|23595.08|23672.02|23592.02|10
1737454830000|2025-01-21 10:20:30|23676.28|23596.28|23678.65|23598.65|23678.86|23598.86|23676.28|23596.28|10
1737454840000|2025-01-21 10:20:40|23678.14|23598.14|23673.66|23593.66|23678.24|23598.24|23673.66|23593.66|10
1737454850000|2025-01-21 10:20:50|23672.38|23592.38|23673.68|23593.68|23674.48|23594.48|23672.28|23592.28|10
1737454860000|2025-01-21 10:21:00|23677.72|23597.72|23677.23|23597.23|23678.88|23598.88|23672.98|23592.98|10
1737454870000|2025-01-21 10:21:10|23677.72|23597.72|23678.86|23598.86|23682.2|23602.2|23675.51|23595.51|10
1737454880000|2025-01-21 10:21:20|23677.89|23597.89|23677.31|23597.31|23678.71|23598.71|23676.31|23596.31|10
1737454890000|2025-01-21 10:21:30|23677.22|23597.22|23681.15|23601.15|23681.15|23601.15|23677.22|23597.22|10
1737454900000|2025-01-21 10:21:40|23681.25|23601.25|23682.1|23602.1|23683.13|23603.13|23681.13|23601.13|10
1737454910000|2025-01-21 10:21:50|23682.5|23602.5|23684.2|23604.2|23684.2|23604.2|23682.5|23602.5|10
1737454920000|2025-01-21 10:22:00|23683.78|23603.78|23692.95|23612.95|23693.22|23613.22|23683.78|23603.78|10
1737454930000|2025-01-21 10:22:10|23696.27|23616.27|23691.94|23611.94|23696.88|23616.88|23691.94|23611.94|10
1737454940000|2025-01-21 10:22:20|23690.84|23610.84|23686.47|23606.47|23690.84|23610.84|23684.93|23604.93|10
1737454950000|2025-01-21 10:22:30|23685.81|23605.81|23684.35|23604.35|23686.22|23606.22|23684|23604|10
1737454960000|2025-01-21 10:22:40|23684.24|23604.24|23692.69|23612.69|23692.69|23612.69|23682.33|23602.33|10
1737454970000|2025-01-21 10:22:50|23694.9|23614.9|23692|23612|23696.28|23616.28|23692|23612|10
1737454980000|2025-01-21 10:23:00|23691.55|23611.55|23693.06|23613.06|23695.17|23615.17|23691.55|23611.55|10
1737454990000|2025-01-21 10:23:10|23693.46|23613.46|23693.1|23613.1|23693.46|23613.46|23692.6|23612.6|10
1737455000000|2025-01-21 10:23:20|23692.13|23612.13|23691.18|23611.18|23693.01|23613.01|23691.18|23611.18|10
1737455010000|2025-01-21 10:23:30|23695.6|23615.6|23688.38|23608.38|23695.6|23615.6|23688.38|23608.38|10
1737455020000|2025-01-21 10:23:40|23688.3|23608.3|23684.14|23604.14|23688.3|23608.3|23684.14|23604.14|10
1737455030000|2025-01-21 10:23:50|23683.68|23603.68|23681.65|23601.65|23683.68|23603.68|23681.28|23601.28|10
1737455040000|2025-01-21 10:24:00|23682.06|23602.06|23680.84|23600.84|23684.22|23604.22|23679.88|23599.88|10
1737455050000|2025-01-21 10:24:10|23680.29|23600.29|23679.49|23599.49|23682.82|23602.82|23679.49|23599.49|10
1737455060000|2025-01-21 10:24:20|23679.28|23599.28|23678.62|23598.62|23679.28|23599.28|23678.38|23598.38|10
1737455070000|2025-01-21 10:24:30|23678.63|23598.63|23675.67|23595.67|23678.66|23598.66|23675.15|23595.15|10
1737455080000|2025-01-21 10:24:40|23676.14|23596.14|23677.02|23597.02|23677.02|23597.02|23676.14|23596.14|10
1737455090000|2025-01-21 10:24:50|23677.09|23597.09|23671.35|23591.35|23677.12|23597.12|23671.05|23591.05|10
1737455100000|2025-01-21 10:25:00|23672.12|23592.12|23675.07|23595.07|23675.15|23595.15|23672.12|23592.12|10
1737455110000|2025-01-21 10:25:10|23675.79|23595.79|23676.12|23596.12|23676.12|23596.12|23673.89|23593.89|10
1737455120000|2025-01-21 10:25:20|23677.09|23597.09|23681.48|23601.48|23681.48|23601.48|23677.09|23597.09|10
1737455130000|2025-01-21 10:25:30|23683.02|23603.02|23686.71|23606.71|23687.05|23607.05|23683.02|23603.02|10
1737455140000|2025-01-21 10:25:40|23685.46|23605.46|23685.37|23605.37|23685.63|23605.63|23684.3|23604.3|10
1737455150000|2025-01-21 10:25:50|23685.72|23605.72|23683.63|23603.63|23686.22|23606.22|23682.87|23602.87|10
1737455160000|2025-01-21 10:26:00|23683.25|23603.25|23686.96|23606.96|23686.96|23606.96|23681.9|23601.9|10
1737455170000|2025-01-21 10:26:10|23689.82|23609.82|23694.31|23614.31|23694.31|23614.31|23689.82|23609.82|10
1737455180000|2025-01-21 10:26:20|23694.26|23614.26|23695.56|23615.56|23695.68|23615.68|23694.22|23614.22|10
1737455190000|2025-01-21 10:26:30|23695.67|23615.67|23695.9|23615.9|23696.68|23616.68|23695.54|23615.54|10
1737455200000|2025-01-21 10:26:40|23695.8|23615.8|23699.2|23619.2|23700.17|23620.17|23695.73|23615.73|10
1737455210000|2025-01-21 10:26:50|23698.77|23618.77|23699.19|23619.19|23699.62|23619.62|23698.77|23618.77|10
1737455220000|2025-01-21 10:27:00|23699.31|23619.31|23700.78|23620.78|23700.78|23620.78|23698.44|23618.44|10
1737455230000|2025-01-21 10:27:10|23701.13|23621.13|23703.31|23623.31|23703.31|23623.31|23699.8|23619.8|10
1737455240000|2025-01-21 10:27:20|23703.69|23623.69|23707.56|23627.56|23707.56|23627.56|23703.69|23623.69|10
1737455250000|2025-01-21 10:27:30|23707.49|23627.49|23719.18|23639.18|23719.18|23639.18|23707.49|23627.49|10
1737455260000|2025-01-21 10:27:40|23719.62|23639.62|23733.61|23653.61|23733.61|23653.61|23719.62|23639.62|10
1737455270000|2025-01-21 10:27:50|23733.48|23653.48|23733.57|23653.57|23733.68|23653.68|23731.71|23651.71|10
1737455280000|2025-01-21 10:28:00|23734.19|23654.19|23734.7|23654.7|23734.7|23654.7|23732.93|23652.93|10
1737455290000|2025-01-21 10:28:10|23734.92|23654.92|23739.82|23659.82|23739.82|23659.82|23734.76|23654.76|10
1737455300000|2025-01-21 10:28:20|23748.89|23668.89|23756.54|23676.54|23756.54|23676.54|23748.89|23668.89|10
1737455310000|2025-01-21 10:28:30|23757.35|23677.35|23758.86|23678.86|23759.05|23679.05|23756.51|23676.51|10
1737455320000|2025-01-21 10:28:40|23758.28|23678.28|23759.43|23679.43|23760.44|23680.44|23758.28|23678.28|9
1737455330000|2025-01-21 10:28:50|23759.13|23679.13|23757.73|23677.73|23759.59|23679.59|23757.73|23677.73|10
1737455340000|2025-01-21 10:29:00|23758.38|23678.38|23756.38|23676.38|23758.62|23678.62|23756.38|23676.38|9
1737455350000|2025-01-21 10:29:10|23752.16|23672.16|23746.02|23666.02|23753.53|23673.53|23746.02|23666.02|10
1737455360000|2025-01-21 10:29:20|23747.08|23667.08|23746.92|23666.92|23748.79|23668.79|23746.92|23666.92|10
1737455370000|2025-01-21 10:29:30|23747.41|23667.41|23761.4|23681.4|23761.4|23681.4|23747.41|23667.41|9
1737455380000|2025-01-21 10:29:40|23760.85|23680.85|23761.94|23681.94|23762.12|23682.12|23760.71|23680.71|10
1737455390000|2025-01-21 10:29:50|23762.56|23682.56|23760|23680|23763.42|23683.42|23759.95|23679.95|10
1737455400000|2025-01-21 10:30:00|23760.24|23680.24|23756.34|23676.34|23760.65|23680.65|23756.34|23676.34|10
1737455410000|2025-01-21 10:30:10|23753.75|23673.75|23744.29|23664.29|23753.75|23673.75|23744.29|23664.29|10
1737455420000|2025-01-21 10:30:20|23743.59|23663.59|23731.35|23651.35|23743.59|23663.59|23731.35|23651.35|10
1737455430000|2025-01-21 10:30:30|23730.88|23650.88|23728.26|23648.26|23731.12|23651.12|23728.16|23648.16|10
1737455440000|2025-01-21 10:30:40|23728.62|23648.62|23727.36|23647.36|23728.94|23648.94|23726.9|23646.9|10
1737455450000|2025-01-21 10:30:50|23727.3|23647.3|23727.18|23647.18|23728.02|23648.02|23726.34|23646.34|10
1737455460000|2025-01-21 10:31:00|23727.01|23647.01|23726.81|23646.81|23728.56|23648.56|23725.11|23645.11|10
1737455470000|2025-01-21 10:31:10|23727.14|23647.14|23728.84|23648.84|23729.97|23649.97|23726.96|23646.96|10
1737455480000|2025-01-21 10:31:20|23728.5|23648.5|23725.46|23645.46|23728.5|23648.5|23725.3|23645.3|10
1737455490000|2025-01-21 10:31:30|23725.06|23645.06|23717.36|23637.36|23725.06|23645.06|23717.36|23637.36|10
1737455500000|2025-01-21 10:31:40|23715.54|23635.54|23713.05|23633.05|23715.54|23635.54|23713.05|23633.05|10
1737455510000|2025-01-21 10:31:50|23713.28|23633.28|23706.6|23626.6|23713.28|23633.28|23706.6|23626.6|10
1737455520000|2025-01-21 10:32:00|23706.18|23626.18|23704.34|23624.34|23707.4|23627.4|23704.34|23624.34|10
1737455530000|2025-01-21 10:32:10|23704.21|23624.21|23708.03|23628.03|23708.03|23628.03|23704.21|23624.21|10
1737455540000|2025-01-21 10:32:20|23709.01|23629.01|23711.02|23631.02|23711.48|23631.48|23708.96|23628.96|10
1737455550000|2025-01-21 10:32:30|23709.69|23629.69|23706.09|23626.09|23709.69|23629.69|23705|23625|10
1737455560000|2025-01-21 10:32:40|23707.09|23627.09|23714.46|23634.46|23714.46|23634.46|23707.09|23627.09|10
1737455570000|2025-01-21 10:32:50|23714.58|23634.58|23720.55|23640.55|23720.55|23640.55|23714.58|23634.58|10
1737455580000|2025-01-21 10:33:00|23721.58|23641.58|23723.66|23643.66|23724.51|23644.51|23721.58|23641.58|10
1737455590000|2025-01-21 10:33:10|23723.81|23643.81|23725.28|23645.28|23725.28|23645.28|23723.55|23643.55|9
1737455600000|2025-01-21 10:33:20|23725.5|23645.5|23725.3|23645.3|23726.92|23646.92|23725.3|23645.3|10
1737455610000|2025-01-21 10:33:30|23724.75|23644.75|23725.13|23645.13|23727.59|23647.59|23724.75|23644.75|10
1737455620000|2025-01-21 10:33:40|23725.02|23645.02|23726.06|23646.06|23726.06|23646.06|23721.84|23641.84|10
1737455630000|2025-01-21 10:33:50|23726.44|23646.44|23723.5|23643.5|23726.44|23646.44|23723.5|23643.5|10
1737455640000|2025-01-21 10:34:00|23723.98|23643.98|23721.8|23641.8|23723.98|23643.98|23721.31|23641.31|10
1737455650000|2025-01-21 10:34:10|23721.06|23641.06|23729.67|23649.67|23729.67|23649.67|23720.91|23640.91|10
1737455660000|2025-01-21 10:34:20|23725.5|23645.5|23732.11|23652.11|23732.11|23652.11|23724.62|23644.62|10
1737455670000|2025-01-21 10:34:30|23731.89|23651.89|23730.03|23650.03|23731.89|23651.89|23730.03|23650.03|9
1737455680000|2025-01-21 10:34:40|23729.93|23649.93|23725.74|23645.74|23731.62|23651.62|23725.74|23645.74|10
1737455690000|2025-01-21 10:34:50|23725.98|23645.98|23723.01|23643.01|23725.98|23645.98|23723.01|23643.01|10
1737455700000|2025-01-21 10:35:00|23722.79|23642.79|23728.51|23648.51|23728.51|23648.51|23722.62|23642.62|10
1737455710000|2025-01-21 10:35:10|23729.17|23649.17|23723.98|23643.98|23730.08|23650.08|23723.98|23643.98|10
1737455720000|2025-01-21 10:35:20|23722.27|23642.27|23721.47|23641.47|23722.38|23642.38|23718.27|23638.27|10
1737455730000|2025-01-21 10:35:30|23721.45|23641.45|23718.12|23638.12|23721.45|23641.45|23717.73|23637.73|10
1737455740000|2025-01-21 10:35:40|23718.36|23638.36|23724.25|23644.25|23724.25|23644.25|23718.36|23638.36|10
1737455750000|2025-01-21 10:35:50|23725.86|23645.86|23729.51|23649.51|23731.87|23651.87|23725.86|23645.86|10
1737455760000|2025-01-21 10:36:00|23730.19|23650.19|23730.45|23650.45|23731.02|23651.02|23729.16|23649.16|10
1737455770000|2025-01-21 10:36:10|23731.11|23651.11|23730.39|23650.39|23733.17|23653.17|23730.25|23650.25|10
1737455780000|2025-01-21 10:36:20|23730.03|23650.03|23734.14|23654.14|23734.14|23654.14|23728|23648|9
1737455790000|2025-01-21 10:36:30|23734.84|23654.84|23735.07|23655.07|23735.07|23655.07|23733.97|23653.97|10
1737455800000|2025-01-21 10:36:40|23734.6|23654.6|23729.53|23649.53|23736.19|23656.19|23728.97|23648.97|10
1737455810000|2025-01-21 10:36:50|23729.84|23649.84|23730.45|23650.45|23730.69|23650.69|23728.87|23648.87|10
1737455820000|2025-01-21 10:37:00|23729.94|23649.94|23729.02|23649.02|23729.94|23649.94|23724.6|23644.6|10
1737455830000|2025-01-21 10:37:10|23728.6|23648.6|23724.24|23644.24|23728.6|23648.6|23724.19|23644.19|10
1737455840000|2025-01-21 10:37:20|23724.12|23644.12|23722.44|23642.44|23724.12|23644.12|23718.34|23638.34|10
1737455850000|2025-01-21 10:37:30|23723.99|23643.99|23725.31|23645.31|23728.47|23648.47|23723.16|23643.16|10
1737455860000|2025-01-21 10:37:40|23725.25|23645.25|23722.39|23642.39|23726.24|23646.24|23722.39|23642.39|10
1737455870000|2025-01-21 10:37:50|23722.25|23642.25|23719.42|23639.42|23722.25|23642.25|23718.43|23638.43|10
1737455880000|2025-01-21 10:38:00|23719.63|23639.63|23721.6|23641.6|23722.13|23642.13|23719.63|23639.63|10
1737455890000|2025-01-21 10:38:10|23720.64|23640.64|23722.03|23642.03|23722.03|23642.03|23720.13|23640.13|10
1737455900000|2025-01-21 10:38:20|23721.95|23641.95|23731.76|23651.76|23731.76|23651.76|23721.95|23641.95|10
1737455910000|2025-01-21 10:38:30|23731.79|23651.79|23728.66|23648.66|23731.79|23651.79|23728.66|23648.66|10
1737455920000|2025-01-21 10:38:40|23726.75|23646.75|23710.39|23630.39|23726.75|23646.75|23710.39|23630.39|10
1737455930000|2025-01-21 10:38:50|23710.04|23630.04|23709.87|23629.87|23712.42|23632.42|23709.87|23629.87|10
1737455940000|2025-01-21 10:39:00|23709.52|23629.52|23712.52|23632.52|23714.67|23634.67|23709.25|23629.25|10
1737455950000|2025-01-21 10:39:10|23713.69|23633.69|23714.93|23634.93|23715.65|23635.65|23713.69|23633.69|10
1737455960000|2025-01-21 10:39:20|23714.73|23634.73|23714.69|23634.69|23714.73|23634.73|23713.45|23633.45|10
1737455970000|2025-01-21 10:39:30|23714.09|23634.09|23718.71|23638.71|23718.71|23638.71|23711.54|23631.54|9
1737455980000|2025-01-21 10:39:40|23724.83|23644.83|23726.95|23646.95|23730.19|23650.19|23724.06|23644.06|10
1737455990000|2025-01-21 10:39:50|23724.74|23644.74|23725.92|23645.92|23725.92|23645.92|23723.92|23643.92|10
1737456000000|2025-01-21 10:40:00|23726.37|23646.37|23731.3|23651.3|23731.3|23651.3|23726.37|23646.37|10
1737456010000|2025-01-21 10:40:10|23731.35|23651.35|23736|23656|23736.68|23656.68|23731.35|23651.35|10
1737456020000|2025-01-21 10:40:20|23735.95|23655.95|23734.97|23654.97|23737.22|23657.22|23733.44|23653.44|10
1737456030000|2025-01-21 10:40:30|23735.34|23655.34|23740.25|23660.25|23740.95|23660.95|23734.53|23654.53|9
1737456040000|2025-01-21 10:40:40|23740.9|23660.9|23741.72|23661.72|23744.89|23664.89|23740.81|23660.81|10
1737456050000|2025-01-21 10:40:50|23741.96|23661.96|23739.13|23659.13|23742.84|23662.84|23739.03|23659.03|10
1737456060000|2025-01-21 10:41:00|23739.11|23659.11|23732.25|23652.25|23739.38|23659.38|23732.25|23652.25|10
1737456070000|2025-01-21 10:41:10|23731.54|23651.54|23728.37|23648.37|23731.54|23651.54|23728.37|23648.37|10
1737456080000|2025-01-21 10:41:20|23728.76|23648.76|23728.21|23648.21|23730.14|23650.14|23727.85|23647.85|10
1737456090000|2025-01-21 10:41:30|23727.63|23647.63|23728.59|23648.59|23728.59|23648.59|23726.55|23646.55|10
1737456100000|2025-01-21 10:41:40|23728.84|23648.84|23731.51|23651.51|23731.51|23651.51|23728.84|23648.84|10
1737456110000|2025-01-21 10:41:50|23732.13|23652.13|23732.79|23652.79|23735.79|23655.79|23732.13|23652.13|10
1737456120000|2025-01-21 10:42:00|23733.2|23653.2|23731.65|23651.65|23733.2|23653.2|23731.65|23651.65|10
1737456130000|2025-01-21 10:42:10|23731.6|23651.6|23734.21|23654.21|23736.28|23656.28|23731.6|23651.6|10
1737456140000|2025-01-21 10:42:20|23733.6|23653.6|23733.2|23653.2|23733.6|23653.6|23732.63|23652.63|10
1737456150000|2025-01-21 10:42:30|23731.96|23651.96|23728.71|23648.71|23731.96|23651.96|23728.71|23648.71|10
1737456160000|2025-01-21 10:42:40|23729.45|23649.45|23726.42|23646.42|23729.48|23649.48|23726.42|23646.42|10
1737456170000|2025-01-21 10:42:50|23727.39|23647.39|23727.29|23647.29|23728.21|23648.21|23727.29|23647.29|9
1737456180000|2025-01-21 10:43:00|23726.75|23646.75|23722.45|23642.45|23726.75|23646.75|23722.45|23642.45|9
1737456190000|2025-01-21 10:43:10|23722.03|23642.03|23720.82|23640.82|23722.03|23642.03|23719.66|23639.66|10
1737456200000|2025-01-21 10:43:20|23719.81|23639.81|23723.15|23643.15|23723.15|23643.15|23719.44|23639.44|10
1737456210000|2025-01-21 10:43:30|23723.8|23643.8|23719.99|23639.99|23723.8|23643.8|23718.96|23638.96|10
1737456220000|2025-01-21 10:43:40|23714.17|23634.17|23705.74|23625.74|23714.17|23634.17|23705.74|23625.74|10
1737456230000|2025-01-21 10:43:50|23705.36|23625.36|23702.54|23622.54|23705.36|23625.36|23702.54|23622.54|10
1737456240000|2025-01-21 10:44:00|23702.45|23622.45|23701.01|23621.01|23702.45|23622.45|23700.8|23620.8|10
1737456250000|2025-01-21 10:44:10|23698.66|23618.66|23694.95|23614.95|23698.66|23618.66|23693.75|23613.75|10
1737456260000|2025-01-21 10:44:20|23695.41|23615.41|23689.1|23609.1|23695.41|23615.41|23689.1|23609.1|10
1737456270000|2025-01-21 10:44:30|23688.79|23608.79|23691.6|23611.6|23691.69|23611.69|23688.79|23608.79|10
1737456280000|2025-01-21 10:44:40|23691.55|23611.55|23684.67|23604.67|23691.65|23611.65|23684.67|23604.67|10
1737456290000|2025-01-21 10:44:50|23683.71|23603.71|23679.77|23599.77|23683.71|23603.71|23679.77|23599.77|10
1737456300000|2025-01-21 10:45:00|23679.34|23599.34|23676.94|23596.94|23679.34|23599.34|23676.7|23596.7|10
1737456310000|2025-01-21 10:45:10|23676.53|23596.53|23674.05|23594.05|23676.6|23596.6|23673.21|23593.21|10
1737456320000|2025-01-21 10:45:20|23673.99|23593.99|23678.16|23598.16|23678.16|23598.16|23673.82|23593.82|10
1737456330000|2025-01-21 10:45:30|23677.96|23597.96|23673.06|23593.06|23677.96|23597.96|23673.06|23593.06|10
1737456340000|2025-01-21 10:45:40|23672.15|23592.15|23667.09|23587.09|23672.15|23592.15|23667.09|23587.09|10
1737456350000|2025-01-21 10:45:50|23667.21|23587.21|23666.37|23586.37|23667.84|23587.84|23664.23|23584.23|10
1737456360000|2025-01-21 10:46:00|23666.42|23586.42|23661.92|23581.92|23666.42|23586.42|23660.93|23580.93|10
1737456370000|2025-01-21 10:46:10|23661.91|23581.91|23659.63|23579.63|23661.91|23581.91|23656.41|23576.41|10
1737456380000|2025-01-21 10:46:20|23659.47|23579.47|23664.08|23584.08|23664.08|23584.08|23658.9|23578.9|10
1737456390000|2025-01-21 10:46:30|23665.39|23585.39|23668.22|23588.22|23668.22|23588.22|23665.39|23585.39|10
1737456400000|2025-01-21 10:46:40|23669.02|23589.02|23675.59|23595.59|23675.67|23595.67|23669.02|23589.02|10
1737456410000|2025-01-21 10:46:50|23675.66|23595.66|23673.6|23593.6|23676.33|23596.33|23673.1|23593.1|10
1737456420000|2025-01-21 10:47:00|23673.42|23593.42|23677.08|23597.08|23677.3|23597.3|23673.42|23593.42|10
1737456430000|2025-01-21 10:47:10|23677.31|23597.31|23679.29|23599.29|23679.29|23599.29|23677.31|23597.31|10
1737456440000|2025-01-21 10:47:20|23679.83|23599.83|23686.1|23606.1|23686.1|23606.1|23679.41|23599.41|10
1737456450000|2025-01-21 10:47:30|23686.63|23606.63|23690.78|23610.78|23690.78|23610.78|23686.46|23606.46|10
1737456460000|2025-01-21 10:47:40|23691.59|23611.59|23690.86|23610.86|23691.88|23611.88|23690.18|23610.18|10
1737456470000|2025-01-21 10:47:50|23689|23609|23681.81|23601.81|23689|23609|23681.81|23601.81|10
1737456480000|2025-01-21 10:48:00|23681.75|23601.75|23683.36|23603.36|23683.36|23603.36|23680.08|23600.08|10
1737456490000|2025-01-21 10:48:10|23684.15|23604.15|23686.19|23606.19|23686.5|23606.5|23684.02|23604.02|9
1737456500000|2025-01-21 10:48:20|23686.6|23606.6|23686.27|23606.27|23686.93|23606.93|23685.06|23605.06|10
1737456510000|2025-01-21 10:48:30|23686.36|23606.36|23688.84|23608.84|23689.36|23609.36|23685.32|23605.32|10
1737456520000|2025-01-21 10:48:40|23687.94|23607.94|23689.13|23609.13|23689.24|23609.24|23687.94|23607.94|10
1737456530000|2025-01-21 10:48:50|23689.2|23609.2|23690.48|23610.48|23690.96|23610.96|23689.2|23609.2|10
1737456540000|2025-01-21 10:49:00|23690.51|23610.51|23692.67|23612.67|23692.67|23612.67|23690.43|23610.43|10
1737456550000|2025-01-21 10:49:10|23691.99|23611.99|23693.4|23613.4|23693.4|23613.4|23690.02|23610.02|10
1737456560000|2025-01-21 10:49:20|23693.41|23613.41|23691.71|23611.71|23693.41|23613.41|23691.71|23611.71|10
1737456570000|2025-01-21 10:49:30|23692.5|23612.5|23691.2|23611.2|23692.51|23612.51|23690.78|23610.78|10
1737456580000|2025-01-21 10:49:40|23691.51|23611.51|23692.96|23612.96|23692.96|23612.96|23691.15|23611.15|10
1737456590000|2025-01-21 10:49:50|23692.92|23612.92|23691.18|23611.18|23693.41|23613.41|23691.18|23611.18|10
1737456600000|2025-01-21 10:50:00|23691.84|23611.84|23692.66|23612.66|23692.66|23612.66|23690.17|23610.17|10
1737456610000|2025-01-21 10:50:10|23693.24|23613.24|23699.37|23619.37|23699.37|23619.37|23692.69|23612.69|10
1737456620000|2025-01-21 10:50:20|23700.02|23620.02|23698.28|23618.28|23700.34|23620.34|23698.28|23618.28|10
1737456630000|2025-01-21 10:50:30|23697.95|23617.95|23704.36|23624.36|23704.36|23624.36|23697.95|23617.95|10
1737456640000|2025-01-21 10:50:40|23704.48|23624.48|23707.01|23627.01|23707.09|23627.09|23704.14|23624.14|9
1737456650000|2025-01-21 10:50:50|23706.99|23626.99|23704.23|23624.23|23706.99|23626.99|23704.23|23624.23|10
1737456660000|2025-01-21 10:51:00|23703.73|23623.73|23697.33|23617.33|23703.73|23623.73|23695.74|23615.74|10
1737456670000|2025-01-21 10:51:10|23696.69|23616.69|23699.29|23619.29|23700.32|23620.32|23696.68|23616.68|10
1737456680000|2025-01-21 10:51:20|23699.17|23619.17|23702.01|23622.01|23702.01|23622.01|23699.17|23619.17|9
1737456690000|2025-01-21 10:51:30|23703.25|23623.25|23709.34|23629.34|23709.34|23629.34|23701.59|23621.59|10
1737456700000|2025-01-21 10:51:40|23709.46|23629.46|23716.01|23636.01|23716.01|23636.01|23709.46|23629.46|10
1737456710000|2025-01-21 10:51:50|23717.21|23637.21|23722.21|23642.21|23722.85|23642.85|23717.21|23637.21|10
1737456720000|2025-01-21 10:52:00|23722.78|23642.78|23743.33|23663.33|23743.33|23663.33|23722.78|23642.78|10
1737456730000|2025-01-21 10:52:10|23745.89|23665.89|23748.93|23668.93|23750.17|23670.17|23745.89|23665.89|10
1737456740000|2025-01-21 10:52:20|23750.15|23670.15|23758.5|23678.5|23758.9|23678.9|23750.12|23670.12|10
1737456750000|2025-01-21 10:52:30|23757.4|23677.4|23754.35|23674.35|23757.4|23677.4|23753.19|23673.19|10
1737456760000|2025-01-21 10:52:40|23754.06|23674.06|23759.55|23679.55|23759.55|23679.55|23754.06|23674.06|10
1737456770000|2025-01-21 10:52:50|23760.11|23680.11|23762.11|23682.11|23762.11|23682.11|23760.11|23680.11|10
1737456780000|2025-01-21 10:53:00|23762.12|23682.12|23759.82|23679.82|23762.23|23682.23|23759.82|23679.82|10
1737456790000|2025-01-21 10:53:10|23760.19|23680.19|23755.84|23675.84|23760.63|23680.63|23755.84|23675.84|10
1737456800000|2025-01-21 10:53:20|23755.28|23675.28|23756.66|23676.66|23757.32|23677.32|23754.86|23674.86|10
1737456810000|2025-01-21 10:53:30|23758.71|23678.71|23759.58|23679.58|23759.58|23679.58|23756.95|23676.95|10
1737456820000|2025-01-21 10:53:40|23759.21|23679.21|23753.36|23673.36|23759.21|23679.21|23752.36|23672.36|10
1737456830000|2025-01-21 10:53:50|23753.2|23673.2|23753.15|23673.15|23754.16|23674.16|23752.97|23672.97|10
1737456840000|2025-01-21 10:54:00|23753.47|23673.47|23755.39|23675.39|23756.48|23676.48|23752.47|23672.47|10
1737456850000|2025-01-21 10:54:10|23755.65|23675.65|23760.2|23680.2|23760.2|23680.2|23755.65|23675.65|10
1737456860000|2025-01-21 10:54:20|23759.15|23679.15|23757.33|23677.33|23759.52|23679.52|23755.55|23675.55|10
1737456870000|2025-01-21 10:54:30|23757.38|23677.38|23756.14|23676.14|23757.73|23677.73|23756.14|23676.14|10
1737456880000|2025-01-21 10:54:40|23755.71|23675.71|23758.37|23678.37|23758.37|23678.37|23755.71|23675.71|10
1737456890000|2025-01-21 10:54:50|23759.09|23679.09|23773.02|23693.02|23773.02|23693.02|23759.09|23679.09|10
1737456900000|2025-01-21 10:55:00|23774.21|23694.21|23776.9|23696.9|23777.08|23697.08|23774.19|23694.19|10
1737456910000|2025-01-21 10:55:10|23776.77|23696.77|23774.44|23694.44|23777.83|23697.83|23774.44|23694.44|10
1737456920000|2025-01-21 10:55:20|23774.74|23694.74|23774.75|23694.75|23774.75|23694.75|23773.98|23693.98|9
1737456930000|2025-01-21 10:55:30|23776.91|23696.91|23773.35|23693.35|23777.15|23697.15|23773.06|23693.06|10
1737456940000|2025-01-21 10:55:40|23773.31|23693.31|23775.24|23695.24|23775.24|23695.24|23772.13|23692.13|9
1737456950000|2025-01-21 10:55:50|23774.98|23694.98|23775.93|23695.93|23775.93|23695.93|23770.95|23690.95|10
1737456960000|2025-01-21 10:56:00|23775.45|23695.45|23773.9|23693.9|23775.45|23695.45|23773.26|23693.26|10
1737456970000|2025-01-21 10:56:10|23774.69|23694.69|23775.22|23695.22|23775.53|23695.53|23774.19|23694.19|9
1737456980000|2025-01-21 10:56:20|23775.74|23695.74|23773.8|23693.8|23775.74|23695.74|23772.39|23692.39|10
1737456990000|2025-01-21 10:56:30|23773.83|23693.83|23771.01|23691.01|23775.22|23695.22|23771.01|23691.01|10
1737457000000|2025-01-21 10:56:40|23770.98|23690.98|23770.53|23690.53|23771.84|23691.84|23770.4|23690.4|10
1737457010000|2025-01-21 10:56:50|23770.56|23690.56|23771.69|23691.69|23771.99|23691.99|23768.88|23688.88|10
1737457020000|2025-01-21 10:57:00|23772.2|23692.2|23773.35|23693.35|23773.35|23693.35|23771.97|23691.97|10
1737457030000|2025-01-21 10:57:10|23775.96|23695.96|23772.97|23692.97|23775.96|23695.96|23772.97|23692.97|10
1737457040000|2025-01-21 10:57:20|23772.3|23692.3|23764.13|23684.13|23772.3|23692.3|23763.24|23683.24|10
1737457050000|2025-01-21 10:57:30|23762.12|23682.12|23758.64|23678.64|23762.12|23682.12|23758.35|23678.35|10
1737457060000|2025-01-21 10:57:40|23758.61|23678.61|23754.13|23674.13|23758.61|23678.61|23754.03|23674.03|10
1737457070000|2025-01-21 10:57:50|23754.3|23674.3|23754.17|23674.17|23754.95|23674.95|23754.17|23674.17|10
1737457080000|2025-01-21 10:58:00|23753.79|23673.79|23748.91|23668.91|23753.79|23673.79|23746.99|23666.99|10
1737457090000|2025-01-21 10:58:10|23748.98|23668.98|23747.94|23667.94|23749.44|23669.44|23747.94|23667.94|10
1737457100000|2025-01-21 10:58:20|23748.26|23668.26|23751.39|23671.39|23751.49|23671.49|23748.26|23668.26|10
1737457110000|2025-01-21 10:58:30|23752.13|23672.13|23756.47|23676.47|23756.47|23676.47|23752.13|23672.13|10
1737457120000|2025-01-21 10:58:40|23755.86|23675.86|23754.66|23674.66|23755.86|23675.86|23754.54|23674.54|10
1737457130000|2025-01-21 10:58:50|23754.8|23674.8|23762.58|23682.58|23762.58|23682.58|23754.8|23674.8|10
1737457140000|2025-01-21 10:59:00|23762.01|23682.01|23762.83|23682.83|23764.26|23684.26|23762.01|23682.01|10
1737457150000|2025-01-21 10:59:10|23761.98|23681.98|23761.11|23681.11|23762.27|23682.27|23761.11|23681.11|10
1737457160000|2025-01-21 10:59:20|23761.04|23681.04|23762.09|23682.09|23762.69|23682.69|23761.04|23681.04|10
1737457170000|2025-01-21 10:59:30|23762.75|23682.75|23763.93|23683.93|23764.35|23684.35|23762.75|23682.75|10
1737457180000|2025-01-21 10:59:40|23764.26|23684.26|23765.59|23685.59|23765.59|23685.59|23764.26|23684.26|10
1737457190000|2025-01-21 10:59:50|23765|23685|23766.61|23686.61|23767.49|23687.49|23764.87|23684.87|9
1737457200000|2025-01-21 11:00:00|23766.49|23686.49|23762.27|23682.27|23766.49|23686.49|23762.27|23682.27|10
1737457210000|2025-01-21 11:00:10|23761.82|23681.82|23760.75|23680.75|23762.41|23682.41|23759.88|23679.88|10
1737457220000|2025-01-21 11:00:20|23760.46|23680.46|23758.51|23678.51|23760.46|23680.46|23758.51|23678.51|10
1737457230000|2025-01-21 11:00:30|23758.69|23678.69|23754|23674|23758.69|23678.69|23754|23674|10
1737457240000|2025-01-21 11:00:40|23753.23|23673.23|23740.36|23660.36|23753.23|23673.23|23740.36|23660.36|10
1737457250000|2025-01-21 11:00:50|23740.31|23660.31|23741.14|23661.14|23741.14|23661.14|23737.99|23657.99|10
1737457260000|2025-01-21 11:01:00|23741.79|23661.79|23737.44|23657.44|23743.59|23663.59|23737.44|23657.44|10
1737457270000|2025-01-21 11:01:10|23737.54|23657.54|23741.75|23661.75|23741.94|23661.94|23737.54|23657.54|9
1737457280000|2025-01-21 11:01:20|23742.19|23662.19|23743.07|23663.07|23745.48|23665.48|23742.19|23662.19|10
1737457290000|2025-01-21 11:01:30|23743.02|23663.02|23745.61|23665.61|23745.8|23665.8|23742.73|23662.73|10
1737457300000|2025-01-21 11:01:40|23745.55|23665.55|23745.61|23665.61|23745.69|23665.69|23744.4|23664.4|9
1737457310000|2025-01-21 11:01:50|23745.68|23665.68|23755.89|23675.89|23755.89|23675.89|23745.68|23665.68|10
1737457320000|2025-01-21 11:02:00|23755.72|23675.72|23756.54|23676.54|23756.75|23676.75|23755.21|23675.21|10
1737457330000|2025-01-21 11:02:10|23760.58|23680.58|23762.36|23682.36|23764.78|23684.78|23760.58|23680.58|10
1737457340000|2025-01-21 11:02:20|23762.49|23682.49|23762.58|23682.58|23763.2|23683.2|23760.51|23680.51|10
1737457350000|2025-01-21 11:02:30|23762.64|23682.64|23760.43|23680.43|23762.64|23682.64|23760.43|23680.43|9
1737457360000|2025-01-21 11:02:40|23759.4|23679.4|23757.4|23677.4|23760.4|23680.4|23757.1|23677.1|10
1737457370000|2025-01-21 11:02:50|23756.9|23676.9|23755.53|23675.53|23756.9|23676.9|23754.95|23674.95|9
1737457380000|2025-01-21 11:03:00|23755.57|23675.57|23750.67|23670.67|23755.91|23675.91|23750.67|23670.67|10
1737457390000|2025-01-21 11:03:10|23751.18|23671.18|23749.84|23669.84|23751.26|23671.26|23748.99|23668.99|10
1737457400000|2025-01-21 11:03:20|23750.38|23670.38|23748.51|23668.51|23750.81|23670.81|23748.26|23668.26|10
1737457410000|2025-01-21 11:03:30|23748.27|23668.27|23749.9|23669.9|23749.9|23669.9|23748|23668|10
1737457420000|2025-01-21 11:03:40|23749.95|23669.95|23749.48|23669.48|23750.41|23670.41|23749.48|23669.48|10
1737457430000|2025-01-21 11:03:50|23749.06|23669.06|23749.87|23669.87|23749.94|23669.94|23749.06|23669.06|10
1737457440000|2025-01-21 11:04:00|23750.25|23670.25|23750.87|23670.87|23751.46|23671.46|23749.67|23669.67|10
1737457450000|2025-01-21 11:04:10|23751.31|23671.31|23752.6|23672.6|23752.8|23672.8|23751.31|23671.31|10
1737457460000|2025-01-21 11:04:20|23751.85|23671.85|23749.9|23669.9|23753.08|23673.08|23749.9|23669.9|10
1737457470000|2025-01-21 11:04:30|23749.48|23669.48|23748.74|23668.74|23750.38|23670.38|23748.3|23668.3|10
1737457480000|2025-01-21 11:04:40|23747.68|23667.68|23750.94|23670.94|23750.94|23670.94|23747.51|23667.51|10
1737457490000|2025-01-21 11:04:50|23750.9|23670.9|23752.68|23672.68|23753.09|23673.09|23750.9|23670.9|10
1737457500000|2025-01-21 11:05:00|23752.85|23672.85|23756.35|23676.35|23756.52|23676.52|23752.85|23672.85|9
1737457510000|2025-01-21 11:05:10|23757.55|23677.55|23756.64|23676.64|23758.38|23678.38|23756.64|23676.64|10
1737457520000|2025-01-21 11:05:20|23755.14|23675.14|23754.65|23674.65|23755.49|23675.49|23754.21|23674.21|10
1737457530000|2025-01-21 11:05:30|23754.1|23674.1|23754.34|23674.34|23755.11|23675.11|23753.72|23673.72|10
1737457540000|2025-01-21 11:05:40|23753.84|23673.84|23750.86|23670.86|23753.84|23673.84|23750.86|23670.86|10
1737457550000|2025-01-21 11:05:50|23751.13|23671.13|23747.88|23667.88|23751.13|23671.13|23747.56|23667.56|9
1737457560000|2025-01-21 11:06:00|23747.71|23667.71|23746.68|23666.68|23747.75|23667.75|23745.3|23665.3|10
1737457570000|2025-01-21 11:06:10|23748.09|23668.09|23743.03|23663.03|23748.09|23668.09|23743.03|23663.03|10
1737457580000|2025-01-21 11:06:20|23742.89|23662.89|23745.32|23665.32|23745.55|23665.55|23742.64|23662.64|9
1737457590000|2025-01-21 11:06:30|23745.49|23665.49|23747.3|23667.3|23747.3|23667.3|23745.39|23665.39|9
1737457600000|2025-01-21 11:06:40|23747.37|23667.37|23746.91|23666.91|23747.37|23667.37|23746.4|23666.4|10
1737457610000|2025-01-21 11:06:50|23746.58|23666.58|23744.12|23664.12|23746.58|23666.58|23744.12|23664.12|10
1737457620000|2025-01-21 11:07:00|23744.07|23664.07|23744.16|23664.16|23744.58|23664.58|23743.44|23663.44|10
1737457630000|2025-01-21 11:07:10|23744.17|23664.17|23745.6|23665.6|23745.6|23665.6|23743.93|23663.93|10
1737457640000|2025-01-21 11:07:20|23745.58|23665.58|23749.57|23669.57|23750.1|23670.1|23745.58|23665.58|10
1737457650000|2025-01-21 11:07:30|23749.22|23669.22|23754.61|23674.61|23754.61|23674.61|23748.98|23668.98|9
1737457660000|2025-01-21 11:07:40|23755.25|23675.25|23757.15|23677.15|23758.73|23678.73|23755.25|23675.25|10
1737457670000|2025-01-21 11:07:50|23757.48|23677.48|23758.69|23678.69|23758.69|23678.69|23756.8|23676.8|10
1737457680000|2025-01-21 11:08:00|23758.49|23678.49|23760.62|23680.62|23760.62|23680.62|23758.49|23678.49|9
1737457690000|2025-01-21 11:08:10|23761.38|23681.38|23765.31|23685.31|23765.45|23685.45|23760.32|23680.32|10
1737457700000|2025-01-21 11:08:20|23764.36|23684.36|23761.29|23681.29|23765|23685|23761.29|23681.29|10
1737457710000|2025-01-21 11:08:30|23759.93|23679.93|23760.35|23680.35|23760.35|23680.35|23758.66|23678.66|9
1737457720000|2025-01-21 11:08:40|23760.93|23680.93|23759.73|23679.73|23760.93|23680.93|23759.64|23679.64|10
1737457730000|2025-01-21 11:08:50|23760|23680|23760.44|23680.44|23760.51|23680.51|23759.56|23679.56|10
1737457740000|2025-01-21 11:09:00|23759.95|23679.95|23764.14|23684.14|23764.46|23684.46|23758.94|23678.94|10
1737457750000|2025-01-21 11:09:10|23765.57|23685.57|23766.05|23686.05|23766.2|23686.2|23764.8|23684.8|10
1737457760000|2025-01-21 11:09:20|23766.27|23686.27|23765.77|23685.77|23766.49|23686.49|23765.22|23685.22|8
1737457770000|2025-01-21 11:09:30|23765.75|23685.75|23764.52|23684.52|23765.75|23685.75|23764.27|23684.27|10
1737457780000|2025-01-21 11:09:40|23764.68|23684.68|23763.27|23683.27|23764.72|23684.72|23763.15|23683.15|10
1737457790000|2025-01-21 11:09:50|23762.98|23682.98|23764.24|23684.24|23764.6|23684.6|23762.98|23682.98|10
1737457800000|2025-01-21 11:10:00|23764.2|23684.2|23768.07|23688.07|23768.07|23688.07|23764.2|23684.2|10
1737457810000|2025-01-21 11:10:10|23768.81|23688.81|23770.99|23690.99|23770.99|23690.99|23767.54|23687.54|10
1737457820000|2025-01-21 11:10:20|23770.54|23690.54|23779.43|23699.43|23779.43|23699.43|23770.54|23690.54|9
1737457830000|2025-01-21 11:10:30|23780.39|23700.39|23783.74|23703.74|23784.6|23704.6|23780.39|23700.39|10
1737457840000|2025-01-21 11:10:40|23783.42|23703.42|23783.3|23703.3|23783.47|23703.47|23781.97|23701.97|10
1737457850000|2025-01-21 11:10:50|23783.32|23703.32|23788.15|23708.15|23788.15|23708.15|23783.32|23703.32|10
1737457860000|2025-01-21 11:11:00|23788.43|23708.43|23791.94|23711.94|23793.52|23713.52|23788.43|23708.43|10
1737457870000|2025-01-21 11:11:10|23791.51|23711.51|23788.64|23708.64|23791.51|23711.51|23786.66|23706.66|10
1737457880000|2025-01-21 11:11:20|23788.1|23708.1|23793.92|23713.92|23793.92|23713.92|23788.1|23708.1|10
1737457890000|2025-01-21 11:11:30|23795.95|23715.95|23800.39|23720.39|23800.39|23720.39|23795.95|23715.95|9
1737457900000|2025-01-21 11:11:40|23800.29|23720.29|23804.59|23724.59|23804.59|23724.59|23798.03|23718.03|10
1737457910000|2025-01-21 11:11:50|23804.89|23724.89|23803.39|23723.39|23804.97|23724.97|23803.39|23723.39|10
1737457920000|2025-01-21 11:12:00|23802.72|23722.72|23798.64|23718.64|23802.72|23722.72|23798.64|23718.64|10
1737457930000|2025-01-21 11:12:10|23798.05|23718.05|23804.55|23724.55|23804.55|23724.55|23798.05|23718.05|10
1737457940000|2025-01-21 11:12:20|23805|23725|23799.65|23719.65|23805.67|23725.67|23799.65|23719.65|10
1737457950000|2025-01-21 11:12:30|23799.68|23719.68|23799.17|23719.17|23802.01|23722.01|23799.08|23719.08|10
1737457960000|2025-01-21 11:12:40|23799.04|23719.04|23794.63|23714.63|23799.04|23719.04|23794.09|23714.09|10
1737457970000|2025-01-21 11:12:50|23794.43|23714.43|23792.62|23712.62|23794.43|23714.43|23792.48|23712.48|10
1737457980000|2025-01-21 11:13:00|23792.66|23712.66|23794.96|23714.96|23795|23715|23791.95|23711.95|10
1737457990000|2025-01-21 11:13:10|23796|23716|23812.89|23732.89|23812.89|23732.89|23796|23716|10
1737458000000|2025-01-21 11:13:20|23816.64|23736.64|23820.35|23740.35|23822.08|23742.08|23816.64|23736.64|10
1737458010000|2025-01-21 11:13:30|23820.28|23740.28|23822.79|23742.79|23822.79|23742.79|23819.51|23739.51|9
1737458020000|2025-01-21 11:13:40|23822.73|23742.73|23822.7|23742.7|23823.06|23743.06|23822.23|23742.23|10
1737458030000|2025-01-21 11:13:50|23822.38|23742.38|23819.21|23739.21|23822.38|23742.38|23818.93|23738.93|10
1737458040000|2025-01-21 11:14:00|23818.65|23738.65|23820.75|23740.75|23820.75|23740.75|23817.4|23737.4|10
1737458050000|2025-01-21 11:14:10|23821.41|23741.41|23821.51|23741.51|23822.34|23742.34|23821.41|23741.41|9
1737458060000|2025-01-21 11:14:20|23821.5|23741.5|23822.8|23742.8|23822.8|23742.8|23821.48|23741.48|10
1737458070000|2025-01-21 11:14:30|23823.45|23743.45|23823.63|23743.63|23823.8|23743.8|23823.09|23743.09|10
1737458080000|2025-01-21 11:14:40|23824.79|23744.79|23824.45|23744.45|23825.76|23745.76|23824.45|23744.45|10
1737458090000|2025-01-21 11:14:50|23824.41|23744.41|23824.43|23744.43|23825.03|23745.03|23823.77|23743.77|10
1737458100000|2025-01-21 11:15:00|23824.58|23744.58|23824.74|23744.74|23825.53|23745.53|23823.09|23743.09|10
1737458110000|2025-01-21 11:15:10|23824.84|23744.84|23825.79|23745.79|23826.95|23746.95|23824.84|23744.84|10
1737458120000|2025-01-21 11:15:20|23825.85|23745.85|23824.41|23744.41|23826.81|23746.81|23823.52|23743.52|9
1737458130000|2025-01-21 11:15:30|23824.57|23744.57|23822.25|23742.25|23824.93|23744.93|23821.01|23741.01|10
1737458140000|2025-01-21 11:15:40|23822.42|23742.42|23816.08|23736.08|23822.42|23742.42|23816.08|23736.08|10
1737458150000|2025-01-21 11:15:50|23816.45|23736.45|23814.59|23734.59|23816.45|23736.45|23814.52|23734.52|9
1737458160000|2025-01-21 11:16:00|23814.01|23734.01|23812.74|23732.74|23814.01|23734.01|23811.99|23731.99|10
1737458170000|2025-01-21 11:16:10|23812.16|23732.16|23813.68|23733.68|23813.68|23733.68|23811.67|23731.67|10
1737458180000|2025-01-21 11:16:20|23814.78|23734.78|23824.84|23744.84|23824.84|23744.84|23814.78|23734.78|10
1737458190000|2025-01-21 11:16:30|23828.63|23748.63|23834.3|23754.3|23834.3|23754.3|23828.63|23748.63|10
1737458200000|2025-01-21 11:16:40|23835.93|23755.93|23838.57|23758.57|23838.57|23758.57|23835.93|23755.93|9
1737458210000|2025-01-21 11:16:50|23838.54|23758.54|23849.92|23769.92|23849.92|23769.92|23838.54|23758.54|10
1737458220000|2025-01-21 11:17:00|23851.81|23771.81|23849.64|23769.64|23853|23773|23849.64|23769.64|10
1737458230000|2025-01-21 11:17:10|23849.15|23769.15|23842.14|23762.14|23849.15|23769.15|23842.14|23762.14|10
1737458240000|2025-01-21 11:17:20|23842.02|23762.02|23838|23758|23842.42|23762.42|23838|23758|10
1737458250000|2025-01-21 11:17:30|23837.12|23757.12|23838.45|23758.45|23838.45|23758.45|23835.83|23755.83|10
1737458260000|2025-01-21 11:17:40|23839.15|23759.15|23839.55|23759.55|23840.14|23760.14|23838.7|23758.7|10
1737458270000|2025-01-21 11:17:50|23838.92|23758.92|23831.21|23751.21|23838.92|23758.92|23831.07|23751.07|10
1737458280000|2025-01-21 11:18:00|23831.5|23751.5|23837.8|23757.8|23838.49|23758.49|23831.5|23751.5|10
1737458290000|2025-01-21 11:18:10|23838.08|23758.08|23835.05|23755.05|23838.08|23758.08|23835.05|23755.05|9
1737458300000|2025-01-21 11:18:20|23831.77|23751.77|23823.73|23743.73|23831.77|23751.77|23823.73|23743.73|10
1737458310000|2025-01-21 11:18:30|23823.75|23743.75|23815.91|23735.91|23823.82|23743.82|23815.89|23735.89|10
1737458320000|2025-01-21 11:18:40|23816.62|23736.62|23813.83|23733.83|23816.63|23736.63|23813.31|23733.31|10
1737458330000|2025-01-21 11:18:50|23812.46|23732.46|23807.01|23727.01|23812.46|23732.46|23807.01|23727.01|10
1737458340000|2025-01-21 11:19:00|23805.22|23725.22|23806.37|23726.37|23807.01|23727.01|23804.05|23724.05|10
1737458350000|2025-01-21 11:19:10|23804.81|23724.81|23813.64|23733.64|23813.64|23733.64|23804.81|23724.81|10
1737458360000|2025-01-21 11:19:20|23813.47|23733.47|23810.9|23730.9|23813.68|23733.68|23810.62|23730.62|10
1737458370000|2025-01-21 11:19:30|23811.3|23731.3|23809.32|23729.32|23811.4|23731.4|23808.92|23728.92|10
1737458380000|2025-01-21 11:19:40|23809.33|23729.33|23807.78|23727.78|23809.62|23729.62|23807.78|23727.78|9
1737458390000|2025-01-21 11:19:50|23806.81|23726.81|23807.94|23727.94|23808.37|23728.37|23805.63|23725.63|10
1737458400000|2025-01-21 11:20:00|23807.72|23727.72|23812.93|23732.93|23813.07|23733.07|23807.72|23727.72|10
1737458410000|2025-01-21 11:20:10|23812.06|23732.06|23808.07|23728.07|23812.06|23732.06|23807.78|23727.78|10
1737458420000|2025-01-21 11:20:20|23807.87|23727.87|23808.27|23728.27|23808.64|23728.64|23807.02|23727.02|10
1737458430000|2025-01-21 11:20:30|23808.71|23728.71|23808.52|23728.52|23809.55|23729.55|23808.52|23728.52|10
1737458440000|2025-01-21 11:20:40|23807.08|23727.08|23807.36|23727.36|23808.36|23728.36|23806.72|23726.72|10
1737458450000|2025-01-21 11:20:50|23805.22|23725.22|23805.64|23725.64|23805.7|23725.7|23801.51|23721.51|9
1737458460000|2025-01-21 11:21:00|23804.96|23724.96|23801.76|23721.76|23804.96|23724.96|23800.91|23720.91|10
1737458470000|2025-01-21 11:21:10|23802.54|23722.54|23801.95|23721.95|23802.54|23722.54|23801.13|23721.13|10
1737458480000|2025-01-21 11:21:20|23802.15|23722.15|23798.35|23718.35|23802.15|23722.15|23796.51|23716.51|10
1737458490000|2025-01-21 11:21:30|23798.47|23718.47|23801.86|23721.86|23801.86|23721.86|23797.83|23717.83|10
1737458500000|2025-01-21 11:21:40|23801.15|23721.15|23798.43|23718.43|23801.15|23721.15|23798.43|23718.43|10
1737458510000|2025-01-21 11:21:50|23798.17|23718.17|23796.13|23716.13|23798.75|23718.75|23796.13|23716.13|10
1737458520000|2025-01-21 11:22:00|23796.22|23716.22|23793.27|23713.27|23796.22|23716.22|23792.81|23712.81|10
1737458530000|2025-01-21 11:22:10|23791.03|23711.03|23791.24|23711.24|23792.24|23712.24|23789.61|23709.61|10
1737458540000|2025-01-21 11:22:20|23791.38|23711.38|23795.11|23715.11|23796.8|23716.8|23791.38|23711.38|10
1737458550000|2025-01-21 11:22:30|23794.7|23714.7|23795.62|23715.62|23795.62|23715.62|23792.43|23712.43|9
1737458560000|2025-01-21 11:22:40|23795.07|23715.07|23798.44|23718.44|23798.88|23718.88|23795.07|23715.07|10
1737458570000|2025-01-21 11:22:50|23798.63|23718.63|23807.27|23727.27|23807.27|23727.27|23798.63|23718.63|10
1737458580000|2025-01-21 11:23:00|23808.21|23728.21|23809.04|23729.04|23811.46|23731.46|23808.13|23728.13|10
1737458590000|2025-01-21 11:23:10|23809.08|23729.08|23807.14|23727.14|23809.08|23729.08|23807.02|23727.02|10
1737458600000|2025-01-21 11:23:20|23806.61|23726.61|23805.33|23725.33|23806.85|23726.85|23804.34|23724.34|10
1737458610000|2025-01-21 11:23:30|23805.22|23725.22|23804.34|23724.34|23805.22|23725.22|23803.84|23723.84|10
1737458620000|2025-01-21 11:23:40|23803.68|23723.68|23803.24|23723.24|23803.68|23723.68|23803.07|23723.07|10
1737458630000|2025-01-21 11:23:50|23803.15|23723.15|23801|23721|23803.15|23723.15|23800.78|23720.78|10
1737458640000|2025-01-21 11:24:00|23800.86|23720.86|23800.66|23720.66|23800.86|23720.86|23799.78|23719.78|10
1737458650000|2025-01-21 11:24:10|23800.36|23720.36|23795.23|23715.23|23800.67|23720.67|23795.23|23715.23|10
1737458660000|2025-01-21 11:24:20|23796.14|23716.14|23795.87|23715.87|23796.51|23716.51|23795.85|23715.85|10
1737458670000|2025-01-21 11:24:30|23795.96|23715.96|23794.11|23714.11|23796.66|23716.66|23794.11|23714.11|10
1737458680000|2025-01-21 11:24:40|23792.11|23712.11|23797.3|23717.3|23797.38|23717.38|23792.11|23712.11|10
1737458690000|2025-01-21 11:24:50|23796.99|23716.99|23801.38|23721.38|23802.41|23722.41|23796.99|23716.99|10
1737458700000|2025-01-21 11:25:00|23801.46|23721.46|23799.58|23719.58|23801.46|23721.46|23799.09|23719.09|9
1737458710000|2025-01-21 11:25:10|23799.36|23719.36|23797.73|23717.73|23799.44|23719.44|23797.73|23717.73|10
1737458720000|2025-01-21 11:25:20|23798.79|23718.79|23794.58|23714.58|23798.79|23718.79|23794.58|23714.58|10
1737458730000|2025-01-21 11:25:30|23794.62|23714.62|23793.52|23713.52|23794.62|23714.62|23793.28|23713.28|9
1737458740000|2025-01-21 11:25:40|23792.84|23712.84|23793.03|23713.03|23793.46|23713.46|23790.95|23710.95|10
1737458750000|2025-01-21 11:25:50|23793.02|23713.02|23792.75|23712.75|23793.06|23713.06|23792.58|23712.58|10
1737458760000|2025-01-21 11:26:00|23792.3|23712.3|23797.36|23717.36|23798.19|23718.19|23792.3|23712.3|10
1737458770000|2025-01-21 11:26:10|23797.64|23717.64|23795.32|23715.32|23797.64|23717.64|23795.32|23715.32|10
1737458780000|2025-01-21 11:26:20|23795.26|23715.26|23799.27|23719.27|23799.27|23719.27|23793.63|23713.63|10
1737458790000|2025-01-21 11:26:30|23799.47|23719.47|23806.32|23726.32|23806.32|23726.32|23798.93|23718.93|10
1737458800000|2025-01-21 11:26:40|23806.98|23726.98|23822.65|23742.65|23822.65|23742.65|23806.98|23726.98|10
1737458810000|2025-01-21 11:26:50|23822.58|23742.58|23836.2|23756.2|23836.2|23756.2|23822.58|23742.58|10
1737458820000|2025-01-21 11:27:00|23836.25|23756.25|23836.87|23756.87|23837.93|23757.93|23836.25|23756.25|10
1737458830000|2025-01-21 11:27:10|23837.64|23757.64|23841.54|23761.54|23841.75|23761.75|23837.64|23757.64|10
1737458840000|2025-01-21 11:27:20|23841.59|23761.59|23844.25|23764.25|23845.17|23765.17|23841.56|23761.56|10
1737458850000|2025-01-21 11:27:30|23844.52|23764.52|23846.84|23766.84|23847.64|23767.64|23844.52|23764.52|10
1737458860000|2025-01-21 11:27:40|23846.74|23766.74|23848.8|23768.8|23849.1|23769.1|23846.74|23766.74|9
1737458870000|2025-01-21 11:27:50|23848.85|23768.85|23848.77|23768.77|23849.43|23769.43|23848.67|23768.67|10
1737458880000|2025-01-21 11:28:00|23849.36|23769.36|23856.17|23776.17|23856.17|23776.17|23849.36|23769.36|10
1737458890000|2025-01-21 11:28:10|23856.45|23776.45|23866.85|23786.85|23866.89|23786.89|23856.45|23776.45|10
1737458900000|2025-01-21 11:28:20|23868.1|23788.1|23866.76|23786.76|23869.04|23789.04|23865.64|23785.64|10
1737458910000|2025-01-21 11:28:30|23865.94|23785.94|23869.47|23789.47|23869.47|23789.47|23864.55|23784.55|10
1737458920000|2025-01-21 11:28:40|23869.76|23789.76|23875.37|23795.37|23875.37|23795.37|23869.76|23789.76|10
1737458930000|2025-01-21 11:28:50|23875.11|23795.11|23878.01|23798.01|23878.01|23798.01|23875.11|23795.11|10
1737458940000|2025-01-21 11:29:00|23879.95|23799.95|23872.18|23792.18|23880.35|23800.35|23872.15|23792.15|9
1737458950000|2025-01-21 11:29:10|23875.4|23795.4|23869.11|23789.11|23875.4|23795.4|23869.11|23789.11|10
1737458960000|2025-01-21 11:29:20|23868.44|23788.44|23861.15|23781.15|23868.44|23788.44|23860.63|23780.63|10
1737458970000|2025-01-21 11:29:30|23863.61|23783.61|23861.37|23781.37|23863.61|23783.61|23861.37|23781.37|10
1737458980000|2025-01-21 11:29:40|23861.47|23781.47|23860.37|23780.37|23863.79|23783.79|23860.37|23780.37|9
1737458990000|2025-01-21 11:29:50|23861.67|23781.67|23861.88|23781.88|23861.88|23781.88|23860.7|23780.7|9
1737459000000|2025-01-21 11:30:00|23862.62|23782.62|23860.67|23780.67|23863.5|23783.5|23860.67|23780.67|10
1737459010000|2025-01-21 11:30:10|23859.37|23779.37|23861.94|23781.94|23861.94|23781.94|23858.63|23778.63|10
1737459020000|2025-01-21 11:30:20|23862.5|23782.5|23864.83|23784.83|23864.83|23784.83|23862.5|23782.5|10
1737459030000|2025-01-21 11:30:30|23865.26|23785.26|23863.99|23783.99|23865.64|23785.64|23863.6|23783.6|10
1737459040000|2025-01-21 11:30:40|23864.52|23784.52|23859.94|23779.94|23864.52|23784.52|23859.94|23779.94|10
1737459050000|2025-01-21 11:30:50|23859.75|23779.75|23859.02|23779.02|23861.02|23781.02|23858.7|23778.7|9
1737459060000|2025-01-21 11:31:00|23859.74|23779.74|23857.72|23777.72|23859.89|23779.89|23857.7|23777.7|10
1737459070000|2025-01-21 11:31:10|23857.68|23777.68|23852.03|23772.03|23857.8|23777.8|23851.93|23771.93|10
1737459080000|2025-01-21 11:31:20|23851.72|23771.72|23849.57|23769.57|23851.9|23771.9|23849.57|23769.57|10
1737459090000|2025-01-21 11:31:30|23847.88|23767.88|23846.52|23766.52|23848.42|23768.42|23846.52|23766.52|10
1737459100000|2025-01-21 11:31:40|23846.44|23766.44|23842.3|23762.3|23848.43|23768.43|23842.3|23762.3|10
1737459110000|2025-01-21 11:31:50|23842.13|23762.13|23839.58|23759.58|23842.13|23762.13|23839.58|23759.58|10
1737459120000|2025-01-21 11:32:00|23838.58|23758.58|23829.3|23749.3|23838.58|23758.58|23829.3|23749.3|10
1737459130000|2025-01-21 11:32:10|23827.66|23747.66|23834.79|23754.79|23834.79|23754.79|23827.66|23747.66|10
1737459140000|2025-01-21 11:32:20|23835.58|23755.58|23836.69|23756.69|23836.69|23756.69|23835.15|23755.15|10
1737459150000|2025-01-21 11:32:30|23837.92|23757.92|23837.18|23757.18|23838.46|23758.46|23836.69|23756.69|10
1737459160000|2025-01-21 11:32:40|23837.58|23757.58|23837.52|23757.52|23839.42|23759.42|23835.95|23755.95|10
1737459170000|2025-01-21 11:32:50|23838.58|23758.58|23838.63|23758.63|23839.26|23759.26|23837.32|23757.32|10
1737459180000|2025-01-21 11:33:00|23838.64|23758.64|23837.96|23757.96|23839.9|23759.9|23836.74|23756.74|10
1737459190000|2025-01-21 11:33:10|23835.34|23755.34|23829.75|23749.75|23835.34|23755.34|23827.78|23747.78|10
1737459200000|2025-01-21 11:33:20|23830.39|23750.39|23823.18|23743.18|23830.47|23750.47|23823.18|23743.18|10
1737459210000|2025-01-21 11:33:30|23822.63|23742.63|23818.36|23738.36|23822.63|23742.63|23817.63|23737.63|10
1737459220000|2025-01-21 11:33:40|23818.73|23738.73|23813.29|23733.29|23818.73|23738.73|23813.29|23733.29|10
1737459230000|2025-01-21 11:33:50|23812.8|23732.8|23807.11|23727.11|23812.8|23732.8|23807.11|23727.11|10
1737459240000|2025-01-21 11:34:00|23806.66|23726.66|23806.42|23726.42|23806.66|23726.66|23805.46|23725.46|10
1737459250000|2025-01-21 11:34:10|23807.09|23727.09|23805.57|23725.57|23807.09|23727.09|23803.37|23723.37|9
1737459260000|2025-01-21 11:34:20|23806.1|23726.1|23799.65|23719.65|23806.42|23726.42|23799.65|23719.65|10
1737459270000|2025-01-21 11:34:30|23799.76|23719.76|23794.83|23714.83|23799.89|23719.89|23794.83|23714.83|10
1737459280000|2025-01-21 11:34:40|23794.14|23714.14|23791.67|23711.67|23795.53|23715.53|23791.11|23711.11|10
1737459290000|2025-01-21 11:34:50|23791.66|23711.66|23791.76|23711.76|23792.34|23712.34|23791.17|23711.17|10
1737459300000|2025-01-21 11:35:00|23791|23711|23790.34|23710.34|23791|23711|23789.63|23709.63|9
1737459310000|2025-01-21 11:35:10|23790.57|23710.57|23791.7|23711.7|23791.71|23711.71|23789.95|23709.95|10
1737459320000|2025-01-21 11:35:20|23791.57|23711.57|23795.16|23715.16|23795.24|23715.24|23791.57|23711.57|10
1737459330000|2025-01-21 11:35:30|23796.93|23716.93|23803.13|23723.13|23803.24|23723.24|23796.93|23716.93|10
1737459340000|2025-01-21 11:35:40|23803.34|23723.34|23806.37|23726.37|23807.48|23727.48|23803.34|23723.34|10
1737459350000|2025-01-21 11:35:50|23807.72|23727.72|23814.11|23734.11|23814.51|23734.51|23807.72|23727.72|10
1737459360000|2025-01-21 11:36:00|23812.46|23732.46|23807.73|23727.73|23813.19|23733.19|23807.73|23727.73|10
1737459370000|2025-01-21 11:36:10|23808.16|23728.16|23804|23724|23808.84|23728.84|23803.96|23723.96|10
1737459380000|2025-01-21 11:36:20|23804.81|23724.81|23806.99|23726.99|23806.99|23726.99|23804.57|23724.57|10
1737459390000|2025-01-21 11:36:30|23807.63|23727.63|23809.55|23729.55|23809.55|23729.55|23807.6|23727.6|10
1737459400000|2025-01-21 11:36:40|23810.04|23730.04|23813.66|23733.66|23814.11|23734.11|23809.66|23729.66|9
1737459410000|2025-01-21 11:36:50|23813.65|23733.65|23831.83|23751.83|23831.83|23751.83|23813.65|23733.65|10
1737459420000|2025-01-21 11:37:00|23835.03|23755.03|23837.94|23757.94|23837.94|23757.94|23835.03|23755.03|10
1737459430000|2025-01-21 11:37:10|23838.11|23758.11|23834.7|23754.7|23838.64|23758.64|23834.7|23754.7|10
1737459440000|2025-01-21 11:37:20|23835.54|23755.54|23835.89|23755.89|23835.89|23755.89|23834.87|23754.87|10
1737459450000|2025-01-21 11:37:30|23835.45|23755.45|23835.8|23755.8|23835.8|23755.8|23833.25|23753.25|10
1737459460000|2025-01-21 11:37:40|23835.82|23755.82|23843.66|23763.66|23843.72|23763.72|23835.82|23755.82|10
1737459470000|2025-01-21 11:37:50|23842.06|23762.06|23840.58|23760.58|23842.06|23762.06|23840.31|23760.31|10
1737459480000|2025-01-21 11:38:00|23841.49|23761.49|23843.86|23763.86|23843.86|23763.86|23841.2|23761.2|10
1737459490000|2025-01-21 11:38:10|23844.29|23764.29|23847.07|23767.07|23847.07|23767.07|23843.99|23763.99|10
1737459500000|2025-01-21 11:38:20|23848.54|23768.54|23859.27|23779.27|23859.27|23779.27|23848.54|23768.54|10
1737459510000|2025-01-21 11:38:30|23859.32|23779.32|23861.82|23781.82|23861.82|23781.82|23859.32|23779.32|10
1737459520000|2025-01-21 11:38:40|23861.25|23781.25|23860.03|23780.03|23861.25|23781.25|23859.72|23779.72|10
1737459530000|2025-01-21 11:38:50|23860.06|23780.06|23863.68|23783.68|23864.01|23784.01|23860.06|23780.06|10
1737459540000|2025-01-21 11:39:00|23863.57|23783.57|23860.99|23780.99|23863.57|23783.57|23860.99|23780.99|10
1737459550000|2025-01-21 11:39:10|23861.1|23781.1|23859.93|23779.93|23861.1|23781.1|23859.7|23779.7|10
1737459560000|2025-01-21 11:39:20|23859.76|23779.76|23860.22|23780.22|23860.7|23780.7|23859.25|23779.25|9
1737459570000|2025-01-21 11:39:30|23860.42|23780.42|23861.12|23781.12|23861.12|23781.12|23859.95|23779.95|10
1737459580000|2025-01-21 11:39:40|23860.95|23780.95|23861.07|23781.07|23861.66|23781.66|23860.95|23780.95|10
1737459590000|2025-01-21 11:39:50|23861.34|23781.34|23859.64|23779.64|23862.52|23782.52|23859.64|23779.64|10
1737459600000|2025-01-21 11:40:00|23859.34|23779.34|23858.15|23778.15|23859.41|23779.41|23857.13|23777.13|10
1737459610000|2025-01-21 11:40:10|23857.93|23777.93|23847.7|23767.7|23858.27|23778.27|23847.7|23767.7|10
1737459620000|2025-01-21 11:40:20|23847.59|23767.59|23845.14|23765.14|23848.04|23768.04|23844.87|23764.87|10
1737459630000|2025-01-21 11:40:30|23846.89|23766.89|23839.86|23759.86|23846.89|23766.89|23839.86|23759.86|10
1737459640000|2025-01-21 11:40:40|23837.17|23757.17|23832.75|23752.75|23837.17|23757.17|23832.75|23752.75|10
1737459650000|2025-01-21 11:40:50|23832.7|23752.7|23829.69|23749.69|23832.7|23752.7|23829.69|23749.69|10
1737459660000|2025-01-21 11:41:00|23829.38|23749.38|23826.32|23746.32|23829.38|23749.38|23826.32|23746.32|10
1737459670000|2025-01-21 11:41:10|23826.52|23746.52|23822.23|23742.23|23827.55|23747.55|23820.78|23740.78|10
1737459680000|2025-01-21 11:41:20|23822|23742|23821.73|23741.73|23822.16|23742.16|23821.54|23741.54|10
1737459690000|2025-01-21 11:41:30|23822.85|23742.85|23826.3|23746.3|23826.3|23746.3|23822.85|23742.85|10
1737459700000|2025-01-21 11:41:40|23826.34|23746.34|23825.22|23745.22|23826.78|23746.78|23825.16|23745.16|10
1737459710000|2025-01-21 11:41:50|23825.17|23745.17|23823.4|23743.4|23825.26|23745.26|23823.4|23743.4|10
1737459720000|2025-01-21 11:42:00|23823.35|23743.35|23823.64|23743.64|23823.64|23743.64|23822.63|23742.63|9
1737459730000|2025-01-21 11:42:10|23823.43|23743.43|23822.21|23742.21|23823.83|23743.83|23821.98|23741.98|10
1737459740000|2025-01-21 11:42:20|23822.44|23742.44|23821.58|23741.58|23822.86|23742.86|23821.58|23741.58|10
1737459750000|2025-01-21 11:42:30|23821.41|23741.41|23819.43|23739.43|23821.93|23741.93|23819.43|23739.43|10
1737459760000|2025-01-21 11:42:40|23820.19|23740.19|23820.21|23740.21|23822.32|23742.32|23820.02|23740.02|10
1737459770000|2025-01-21 11:42:50|23820.28|23740.28|23827.18|23747.18|23827.43|23747.43|23820.28|23740.28|10
1737459780000|2025-01-21 11:43:00|23827.55|23747.55|23833.09|23753.09|23833.23|23753.23|23827.55|23747.55|10
1737459790000|2025-01-21 11:43:10|23834.3|23754.3|23838.94|23758.94|23838.94|23758.94|23834.3|23754.3|10
1737459800000|2025-01-21 11:43:20|23839.07|23759.07|23846.03|23766.03|23846.13|23766.13|23839.07|23759.07|10
1737459810000|2025-01-21 11:43:30|23845.51|23765.51|23849.66|23769.66|23849.66|23769.66|23845.14|23765.14|9
1737459820000|2025-01-21 11:43:40|23851.35|23771.35|23853.32|23773.32|23853.34|23773.34|23850.8|23770.8|10
1737459830000|2025-01-21 11:43:50|23853.2|23773.2|23849.15|23769.15|23854.87|23774.87|23849.15|23769.15|10
1737459840000|2025-01-21 11:44:00|23849.68|23769.68|23848.65|23768.65|23849.68|23769.68|23847.6|23767.6|9
1737459850000|2025-01-21 11:44:10|23848.4|23768.4|23848.23|23768.23|23849.5|23769.5|23846.93|23766.93|10
1737459860000|2025-01-21 11:44:20|23848.32|23768.32|23855.94|23775.94|23855.94|23775.94|23848.32|23768.32|9
1737459870000|2025-01-21 11:44:30|23855.23|23775.23|23867.12|23787.12|23867.12|23787.12|23855.23|23775.23|10
1737459880000|2025-01-21 11:44:40|23866.26|23786.26|23869.4|23789.4|23870.04|23790.04|23865.11|23785.11|10
1737459890000|2025-01-21 11:44:50|23870.01|23790.01|23854.31|23774.31|23870.01|23790.01|23854.31|23774.31|10
1737459900000|2025-01-21 11:45:00|23851.84|23771.84|23829.79|23749.79|23851.84|23771.84|23829.79|23749.79|10
1737459910000|2025-01-21 11:45:10|23829.11|23749.11|23825.6|23745.6|23829.11|23749.11|23823.41|23743.41|10
1737459920000|2025-01-21 11:45:20|23825.73|23745.73|23831.23|23751.23|23831.23|23751.23|23825.73|23745.73|10
1737459930000|2025-01-21 11:45:30|23830.5|23750.5|23831.57|23751.57|23831.57|23751.57|23830.5|23750.5|10
1737459940000|2025-01-21 11:45:40|23832.39|23752.39|23834.19|23754.19|23834.19|23754.19|23829.36|23749.36|10
1737459950000|2025-01-21 11:45:50|23833.99|23753.99|23832.97|23752.97|23834.73|23754.73|23832.97|23752.97|10
1737459960000|2025-01-21 11:46:00|23833.25|23753.25|23830.01|23750.01|23833.25|23753.25|23828.79|23748.79|9
1737459970000|2025-01-21 11:46:10|23830.31|23750.31|23831.47|23751.47|23831.94|23751.94|23829.92|23749.92|10
1737459980000|2025-01-21 11:46:20|23831.46|23751.46|23828.16|23748.16|23834.4|23754.4|23827.64|23747.64|10
1737459990000|2025-01-21 11:46:30|23829.03|23749.03|23830.68|23750.68|23832.74|23752.74|23829.03|23749.03|10
1737460000000|2025-01-21 11:46:40|23829.84|23749.84|23825.9|23745.9|23829.93|23749.93|23825.87|23745.87|10
1737460010000|2025-01-21 11:46:50|23825.7|23745.7|23822.47|23742.47|23826.72|23746.72|23822.47|23742.47|10
1737460020000|2025-01-21 11:47:00|23822.29|23742.29|23823.29|23743.29|23823.44|23743.44|23822.29|23742.29|10
1737460030000|2025-01-21 11:47:10|23823.68|23743.68|23821.78|23741.78|23823.68|23743.68|23821.69|23741.69|9
1737460040000|2025-01-21 11:47:20|23821.96|23741.96|23819.6|23739.6|23821.96|23741.96|23819.4|23739.4|10
1737460050000|2025-01-21 11:47:30|23819.03|23739.03|23820.46|23740.46|23820.73|23740.73|23818.78|23738.78|10
1737460060000|2025-01-21 11:47:40|23820.26|23740.26|23817.55|23737.55|23820.26|23740.26|23817.55|23737.55|10
1737460070000|2025-01-21 11:47:50|23818.3|23738.3|23819.27|23739.27|23820.72|23740.72|23818.24|23738.24|10
1737460080000|2025-01-21 11:48:00|23818.94|23738.94|23814.4|23734.4|23818.94|23738.94|23813.71|23733.71|10
1737460090000|2025-01-21 11:48:10|23815.09|23735.09|23811.73|23731.73|23815.09|23735.09|23811.59|23731.59|10
1737460100000|2025-01-21 11:48:20|23811.51|23731.51|23807.08|23727.08|23812.24|23732.24|23806.59|23726.59|10
1737460110000|2025-01-21 11:48:30|23806.72|23726.72|23799.76|23719.76|23806.72|23726.72|23799.76|23719.76|10
1737460120000|2025-01-21 11:48:40|23799.33|23719.33|23790.81|23710.81|23799.33|23719.33|23790.81|23710.81|10
1737460130000|2025-01-21 11:48:50|23789.54|23709.54|23789.33|23709.33|23790.31|23710.31|23789.17|23709.17|10
1737460140000|2025-01-21 11:49:00|23788.59|23708.59|23790.16|23710.16|23790.85|23710.85|23788.59|23708.59|10
1737460150000|2025-01-21 11:49:10|23790.68|23710.68|23792.27|23712.27|23792.27|23712.27|23789|23709|10
1737460160000|2025-01-21 11:49:20|23792.63|23712.63|23793.02|23713.02|23793.97|23713.97|23792.6|23712.6|10
1737460170000|2025-01-21 11:49:30|23793.58|23713.58|23795.46|23715.46|23795.65|23715.65|23791.8|23711.8|10
1737460180000|2025-01-21 11:49:40|23795.06|23715.06|23798.34|23718.34|23798.34|23718.34|23795.06|23715.06|10
1737460190000|2025-01-21 11:49:50|23798.6|23718.6|23800.64|23720.64|23800.64|23720.64|23798.48|23718.48|10
1737460200000|2025-01-21 11:50:00|23800.65|23720.65|23798.78|23718.78|23801.72|23721.72|23798.78|23718.78|10
1737460210000|2025-01-21 11:50:10|23805.02|23725.02|23797.02|23717.02|23805.02|23725.02|23797.02|23717.02|10
1737460220000|2025-01-21 11:50:20|23797.7|23717.7|23795.93|23715.93|23797.7|23717.7|23795.56|23715.56|9
1737460230000|2025-01-21 11:50:30|23795.41|23715.41|23807.28|23727.28|23807.28|23727.28|23795.41|23715.41|10
1737460240000|2025-01-21 11:50:40|23807.44|23727.44|23813.29|23733.29|23813.29|23733.29|23807.44|23727.44|10
1737460250000|2025-01-21 11:50:50|23813.32|23733.32|23813.81|23733.81|23813.81|23733.81|23812.95|23732.95|10
1737460260000|2025-01-21 11:51:00|23814.27|23734.27|23820.8|23740.8|23820.8|23740.8|23813.23|23733.23|10
1737460270000|2025-01-21 11:51:10|23820.94|23740.94|23824.23|23744.23|23824.71|23744.71|23820.94|23740.94|10
1737460280000|2025-01-21 11:51:20|23823.62|23743.62|23826.47|23746.47|23827.12|23747.12|23823.62|23743.62|9
1737460290000|2025-01-21 11:51:30|23826.65|23746.65|23833.53|23753.53|23833.53|23753.53|23826.36|23746.36|10
1737460300000|2025-01-21 11:51:40|23832.9|23752.9|23833.37|23753.37|23833.39|23753.39|23832.53|23752.53|10
1737460310000|2025-01-21 11:51:50|23833.02|23753.02|23835.56|23755.56|23835.56|23755.56|23832.99|23752.99|10
1737460320000|2025-01-21 11:52:00|23835.71|23755.71|23836.68|23756.68|23837.26|23757.26|23835.65|23755.65|10
1737460330000|2025-01-21 11:52:10|23835.08|23755.08|23837.72|23757.72|23837.72|23757.72|23834.66|23754.66|10
1737460340000|2025-01-21 11:52:20|23837.11|23757.11|23840.5|23760.5|23840.88|23760.88|23837.11|23757.11|10
1737460350000|2025-01-21 11:52:30|23841.35|23761.35|23841.33|23761.33|23842.32|23762.32|23838.24|23758.24|10
1737460360000|2025-01-21 11:52:40|23841.27|23761.27|23843.18|23763.18|23843.18|23763.18|23841.27|23761.27|10
1737460370000|2025-01-21 11:52:50|23843.1|23763.1|23843.32|23763.32|23843.59|23763.59|23842.86|23762.86|10
1737460380000|2025-01-21 11:53:00|23842.64|23762.64|23845.44|23765.44|23845.44|23765.44|23842.62|23762.62|10
1737460390000|2025-01-21 11:53:10|23845.46|23765.46|23841.97|23761.97|23845.86|23765.86|23841.97|23761.97|10
1737460400000|2025-01-21 11:53:20|23843.27|23763.27|23847.02|23767.02|23847.02|23767.02|23843.27|23763.27|10
1737460410000|2025-01-21 11:53:30|23847.15|23767.15|23847.16|23767.16|23848.6|23768.6|23846.49|23766.49|9
1737460420000|2025-01-21 11:53:40|23846.18|23766.18|23844.3|23764.3|23847.35|23767.35|23844.3|23764.3|10
1737460430000|2025-01-21 11:53:50|23844|23764|23844.62|23764.62|23846.23|23766.23|23844|23764|10
1737460440000|2025-01-21 11:54:00|23846.21|23766.21|23847|23767|23847|23767|23845.68|23765.68|10
1737460450000|2025-01-21 11:54:10|23847.12|23767.12|23848.24|23768.24|23849.07|23769.07|23847.12|23767.12|10
1737460460000|2025-01-21 11:54:20|23848.32|23768.32|23848.25|23768.25|23848.48|23768.48|23847.12|23767.12|10
1737460470000|2025-01-21 11:54:30|23848.38|23768.38|23850.65|23770.65|23852.93|23772.93|23848.38|23768.38|10
1737460480000|2025-01-21 11:54:40|23850.99|23770.99|23851.02|23771.02|23851.02|23771.02|23850.01|23770.01|10
1737460490000|2025-01-21 11:54:50|23851.65|23771.65|23851.53|23771.53|23851.94|23771.94|23849.19|23769.19|10
1737460500000|2025-01-21 11:55:00|23852.54|23772.54|23850.37|23770.37|23852.54|23772.54|23850.37|23770.37|10
1737460510000|2025-01-21 11:55:10|23851.46|23771.46|23858.26|23778.26|23858.26|23778.26|23851.43|23771.43|10
1737460520000|2025-01-21 11:55:20|23858.24|23778.24|23860.1|23780.1|23860.1|23780.1|23857.8|23777.8|10
1737460530000|2025-01-21 11:55:30|23859.95|23779.95|23856.29|23776.29|23859.95|23779.95|23856.29|23776.29|10
1737460540000|2025-01-21 11:55:40|23853.64|23773.64|23853.61|23773.61|23853.7|23773.7|23850.36|23770.36|8
1737460550000|2025-01-21 11:55:50|23853.96|23773.96|23853.63|23773.63|23856.18|23776.18|23853.5|23773.5|9
1737460560000|2025-01-21 11:56:00|23853.67|23773.67|23852.54|23772.54|23853.92|23773.92|23852.54|23772.54|9
1737460570000|2025-01-21 11:56:10|23852.48|23772.48|23853.31|23773.31|23853.5|23773.5|23852|23772|10
1737460580000|2025-01-21 11:56:20|23853.55|23773.55|23852.89|23772.89|23853.55|23773.55|23852.39|23772.39|9
1737460590000|2025-01-21 11:56:30|23853.28|23773.28|23854.73|23774.73|23854.73|23774.73|23852.79|23772.79|10
1737460600000|2025-01-21 11:56:40|23852.42|23772.42|23853.64|23773.64|23854.71|23774.71|23852.21|23772.21|10
1737460610000|2025-01-21 11:56:50|23854.24|23774.24|23854.36|23774.36|23854.69|23774.69|23853.44|23773.44|10
1737460620000|2025-01-21 11:57:00|23854.07|23774.07|23851.87|23771.87|23854.07|23774.07|23851.55|23771.55|9
1737460630000|2025-01-21 11:57:10|23851.96|23771.96|23849.82|23769.82|23851.96|23771.96|23849.82|23769.82|10
1737460640000|2025-01-21 11:57:20|23849.98|23769.98|23848.48|23768.48|23849.98|23769.98|23848.32|23768.32|10
1737460650000|2025-01-21 11:57:30|23847.93|23767.93|23843.55|23763.55|23847.93|23767.93|23843.55|23763.55|10
1737460660000|2025-01-21 11:57:40|23843.83|23763.83|23845.61|23765.61|23845.62|23765.62|23842.67|23762.67|10
1737460670000|2025-01-21 11:57:50|23845.49|23765.49|23848.83|23768.83|23848.83|23768.83|23845.49|23765.49|9
1737460680000|2025-01-21 11:58:00|23849.06|23769.06|23848.03|23768.03|23849.53|23769.53|23848.03|23768.03|9
1737460690000|2025-01-21 11:58:10|23847.44|23767.44|23846.89|23766.89|23847.62|23767.62|23846.28|23766.28|10
1737460700000|2025-01-21 11:58:20|23847.04|23767.04|23847.77|23767.77|23848.37|23768.37|23845.57|23765.57|9
1737460710000|2025-01-21 11:58:30|23848.46|23768.46|23849.74|23769.74|23850.09|23770.09|23848.4|23768.4|10
1737460720000|2025-01-21 11:58:40|23849.51|23769.51|23849.45|23769.45|23850.19|23770.19|23849.34|23769.34|10
1737460730000|2025-01-21 11:58:50|23848.7|23768.7|23849.65|23769.65|23850.05|23770.05|23847.87|23767.87|10
1737460740000|2025-01-21 11:59:00|23849.41|23769.41|23851.33|23771.33|23851.33|23771.33|23849.4|23769.4|10
1737460750000|2025-01-21 11:59:10|23851.55|23771.55|23862.25|23782.25|23862.25|23782.25|23851.51|23771.51|10
1737460760000|2025-01-21 11:59:20|23863.23|23783.23|23865.61|23785.61|23865.61|23785.61|23863.23|23783.23|10
1737460770000|2025-01-21 11:59:30|23865.71|23785.71|23864.8|23784.8|23866.08|23786.08|23864.33|23784.33|10
1737460780000|2025-01-21 11:59:40|23864.64|23784.64|23861.53|23781.53|23864.64|23784.64|23861.53|23781.53|10
1737460790000|2025-01-21 11:59:50|23862.56|23782.56|23861.47|23781.47|23863|23783|23861.47|23781.47|10
1737460800000|2025-01-21 12:00:00|23861.7|23781.7|23863.29|23783.29|23863.29|23783.29|23861.7|23781.7|10
1737460810000|2025-01-21 12:00:10|23863.32|23783.32|23866.88|23786.88|23867.05|23787.05|23863.18|23783.18|10
1737460820000|2025-01-21 12:00:20|23866.89|23786.89|23865.41|23785.41|23867.53|23787.53|23865.41|23785.41|10
1737460830000|2025-01-21 12:00:30|23865.25|23785.25|23864.5|23784.5|23866.13|23786.13|23864.5|23784.5|9
1737460840000|2025-01-21 12:00:40|23864.05|23784.05|23863.27|23783.27|23864.05|23784.05|23863.27|23783.27|10
1737460850000|2025-01-21 12:00:50|23862.37|23782.37|23858.78|23778.78|23862.37|23782.37|23858.68|23778.68|9
1737460860000|2025-01-21 12:01:00|23858.65|23778.65|23862.75|23782.75|23862.79|23782.79|23858.65|23778.65|10
1737460870000|2025-01-21 12:01:10|23863.33|23783.33|23864.82|23784.82|23865.52|23785.52|23863.33|23783.33|10
1737460880000|2025-01-21 12:01:20|23864.8|23784.8|23863.98|23783.98|23866.57|23786.57|23863.98|23783.98|10
1737460890000|2025-01-21 12:01:30|23863.38|23783.38|23866.88|23786.88|23866.88|23786.88|23863.15|23783.15|10
1737460900000|2025-01-21 12:01:40|23867.29|23787.29|23862.72|23782.72|23867.5|23787.5|23862.72|23782.72|10
1737460910000|2025-01-21 12:01:50|23859.91|23779.91|23858.65|23778.65|23860.69|23780.69|23858.65|23778.65|10
1737460920000|2025-01-21 12:02:00|23857.95|23777.95|23861.38|23781.38|23861.38|23781.38|23857.95|23777.95|10
1737460930000|2025-01-21 12:02:10|23862.97|23782.97|23866.77|23786.77|23866.77|23786.77|23862.97|23782.97|10
1737460940000|2025-01-21 12:02:20|23866.79|23786.79|23870.57|23790.57|23870.57|23790.57|23866.36|23786.36|10
1737460950000|2025-01-21 12:02:30|23870.45|23790.45|23875.07|23795.07|23875.07|23795.07|23870.45|23790.45|10
1737460960000|2025-01-21 12:02:40|23874.45|23794.45|23870.67|23790.67|23874.45|23794.45|23870.67|23790.67|10
1737460970000|2025-01-21 12:02:50|23869.14|23789.14|23867.07|23787.07|23869.14|23789.14|23867.05|23787.05|10
1737460980000|2025-01-21 12:03:00|23866.22|23786.22|23859.96|23779.96|23866.22|23786.22|23859.96|23779.96|10
1737460990000|2025-01-21 12:03:10|23860.02|23780.02|23855.65|23775.65|23860.02|23780.02|23855.24|23775.24|10
1737461000000|2025-01-21 12:03:20|23855.62|23775.62|23850.09|23770.09|23855.76|23775.76|23850.09|23770.09|10
1737461010000|2025-01-21 12:03:30|23848.74|23768.74|23835.02|23755.02|23848.74|23768.74|23835.02|23755.02|10
1737461020000|2025-01-21 12:03:40|23835.16|23755.16|23831.41|23751.41|23836.25|23756.25|23831.41|23751.41|10
1737461030000|2025-01-21 12:03:50|23832.08|23752.08|23826.51|23746.51|23832.51|23752.51|23826.43|23746.43|10
1737461040000|2025-01-21 12:04:00|23827.2|23747.2|23827.52|23747.52|23827.79|23747.79|23826.87|23746.87|10
1737461050000|2025-01-21 12:04:10|23827.91|23747.91|23827.1|23747.1|23828.44|23748.44|23826.35|23746.35|10
1737461060000|2025-01-21 12:04:20|23827.24|23747.24|23828.32|23748.32|23828.32|23748.32|23825.8|23745.8|10
1737461070000|2025-01-21 12:04:30|23830.18|23750.18|23826.98|23746.98|23830.18|23750.18|23826.98|23746.98|10
1737461080000|2025-01-21 12:04:40|23825.12|23745.12|23826.05|23746.05|23826.65|23746.65|23825.12|23745.12|10
1737461090000|2025-01-21 12:04:50|23825.4|23745.4|23825.04|23745.04|23825.4|23745.4|23823.9|23743.9|10
1737461100000|2025-01-21 12:05:00|23824.81|23744.81|23827.82|23747.82|23828.19|23748.19|23824.81|23744.81|10
1737461110000|2025-01-21 12:05:10|23828.32|23748.32|23828.31|23748.31|23828.81|23748.81|23826.14|23746.14|10
1737461120000|2025-01-21 12:05:20|23828.23|23748.23|23826.35|23746.35|23828.3|23748.3|23826.35|23746.35|10
1737461130000|2025-01-21 12:05:30|23826.08|23746.08|23825.65|23745.65|23828.11|23748.11|23825.33|23745.33|10
1737461140000|2025-01-21 12:05:40|23826.92|23746.92|23827.27|23747.27|23828.8|23748.8|23826.92|23746.92|10
1737461150000|2025-01-21 12:05:50|23829.05|23749.05|23829.63|23749.63|23830.11|23750.11|23828.56|23748.56|10
1737461160000|2025-01-21 12:06:00|23829.81|23749.81|23828.35|23748.35|23831.66|23751.66|23828.35|23748.35|10
1737461170000|2025-01-21 12:06:10|23828.05|23748.05|23824.02|23744.02|23828.05|23748.05|23823.6|23743.6|10
1737461180000|2025-01-21 12:06:20|23823.76|23743.76|23825.8|23745.8|23825.8|23745.8|23823.76|23743.76|10
1737461190000|2025-01-21 12:06:30|23827.53|23747.53|23828.02|23748.02|23828.26|23748.26|23827.53|23747.53|10
1737461200000|2025-01-21 12:06:40|23827.84|23747.84|23826.65|23746.65|23828.12|23748.12|23825.07|23745.07|10
1737461210000|2025-01-21 12:06:50|23827.44|23747.44|23829.32|23749.32|23829.32|23749.32|23827.44|23747.44|10
1737461220000|2025-01-21 12:07:00|23830.3|23750.3|23832.78|23752.78|23834.11|23754.11|23830.3|23750.3|9
1737461230000|2025-01-21 12:07:10|23831.32|23751.32|23830.71|23750.71|23833.62|23753.62|23830.71|23750.71|10
1737461240000|2025-01-21 12:07:20|23830.16|23750.16|23825.77|23745.77|23830.16|23750.16|23825.77|23745.77|10
1737461250000|2025-01-21 12:07:30|23823.95|23743.95|23821.39|23741.39|23823.95|23743.95|23821.39|23741.39|10
1737461260000|2025-01-21 12:07:40|23821.57|23741.57|23807.6|23727.6|23822.37|23742.37|23807.6|23727.6|10
1737461270000|2025-01-21 12:07:50|23806.73|23726.73|23804.86|23724.86|23807.12|23727.12|23804.86|23724.86|10
1737461280000|2025-01-21 12:08:00|23804.84|23724.84|23804.5|23724.5|23804.94|23724.94|23804.14|23724.14|10
1737461290000|2025-01-21 12:08:10|23804.64|23724.64|23802.02|23722.02|23805.16|23725.16|23802.02|23722.02|10
1737461300000|2025-01-21 12:08:20|23804.09|23724.09|23795.98|23715.98|23804.09|23724.09|23795.98|23715.98|10
1737461310000|2025-01-21 12:08:30|23795.9|23715.9|23796.75|23716.75|23796.75|23716.75|23794.15|23714.15|10
1737461320000|2025-01-21 12:08:40|23798.12|23718.12|23802.91|23722.91|23802.91|23722.91|23798.12|23718.12|10
1737461330000|2025-01-21 12:08:50|23803.8|23723.8|23805.59|23725.59|23805.59|23725.59|23803.8|23723.8|10
1737461340000|2025-01-21 12:09:00|23805.49|23725.49|23810.9|23730.9|23810.9|23730.9|23805.48|23725.48|10
1737461350000|2025-01-21 12:09:10|23810.54|23730.54|23815.74|23735.74|23815.74|23735.74|23810.54|23730.54|10
1737461360000|2025-01-21 12:09:20|23815.71|23735.71|23823.27|23743.27|23823.27|23743.27|23815.65|23735.65|9
1737461370000|2025-01-21 12:09:30|23823.58|23743.58|23823.89|23743.89|23824.21|23744.21|23823.11|23743.11|10
1737461380000|2025-01-21 12:09:40|23825.42|23745.42|23823.43|23743.43|23825.42|23745.42|23823.02|23743.02|10
1737461390000|2025-01-21 12:09:50|23823.59|23743.59|23818.96|23738.96|23824|23744|23818.96|23738.96|10
1737461400000|2025-01-21 12:10:00|23817.52|23737.52|23819.18|23739.18|23819.18|23739.18|23817.32|23737.32|10
1737461410000|2025-01-21 12:10:10|23819.44|23739.44|23820.31|23740.31|23820.91|23740.91|23819.44|23739.44|10
1737461420000|2025-01-21 12:10:20|23819.94|23739.94|23816.97|23736.97|23819.94|23739.94|23816.97|23736.97|10
1737461430000|2025-01-21 12:10:30|23817.28|23737.28|23820.07|23740.07|23820.32|23740.32|23816.57|23736.57|10
1737461440000|2025-01-21 12:10:40|23820.16|23740.16|23821.66|23741.66|23821.86|23741.86|23819.86|23739.86|10
1737461450000|2025-01-21 12:10:50|23821.53|23741.53|23817.49|23737.49|23821.53|23741.53|23817.49|23737.49|10
1737461460000|2025-01-21 12:11:00|23817.03|23737.03|23813.79|23733.79|23817.03|23737.03|23813.79|23733.79|10
1737461470000|2025-01-21 12:11:10|23813.14|23733.14|23813.48|23733.48|23813.49|23733.49|23812.07|23732.07|10
1737461480000|2025-01-21 12:11:20|23813.45|23733.45|23814.49|23734.49|23814.66|23734.66|23811.7|23731.7|10
1737461490000|2025-01-21 12:11:30|23814.31|23734.31|23814.05|23734.05|23814.33|23734.33|23813.42|23733.42|10
1737461500000|2025-01-21 12:11:40|23813.66|23733.66|23822.43|23742.43|23822.43|23742.43|23812.97|23732.97|10
1737461510000|2025-01-21 12:11:50|23822.28|23742.28|23821.32|23741.32|23823.86|23743.86|23821.29|23741.29|10
1737461520000|2025-01-21 12:12:00|23821.43|23741.43|23823.79|23743.79|23823.99|23743.99|23821.43|23741.43|10
1737461530000|2025-01-21 12:12:10|23824.07|23744.07|23827.31|23747.31|23828.56|23748.56|23824.07|23744.07|10
1737461540000|2025-01-21 12:12:20|23827|23747|23830.89|23750.89|23830.89|23750.89|23827|23747|10
1737461550000|2025-01-21 12:12:30|23830.62|23750.62|23835.53|23755.53|23835.94|23755.94|23830.62|23750.62|10
1737461560000|2025-01-21 12:12:40|23834.47|23754.47|23838.47|23758.47|23838.47|23758.47|23834.47|23754.47|10
1737461570000|2025-01-21 12:12:50|23838.55|23758.55|23838.1|23758.1|23838.55|23758.55|23837.6|23757.6|10
1737461580000|2025-01-21 12:13:00|23838.39|23758.39|23838.02|23758.02|23838.4|23758.4|23838.02|23758.02|7
1737461590000|2025-01-21 12:13:10|23839.47|23759.47|23839.42|23759.42|23840.33|23760.33|23839.41|23759.41|8
1737461600000|2025-01-21 12:13:20|23839.36|23759.36|23840.55|23760.55|23840.55|23760.55|23839.27|23759.27|9
1737461610000|2025-01-21 12:13:30|23840.54|23760.54|23851.49|23771.49|23852.47|23772.47|23840.23|23760.23|10
1737461620000|2025-01-21 12:13:40|23851.26|23771.26|23849.45|23769.45|23852.4|23772.4|23847.9|23767.9|10
1737461630000|2025-01-21 12:13:50|23849.41|23769.41|23851.52|23771.52|23851.52|23771.52|23849.4|23769.4|10
1737461640000|2025-01-21 12:14:00|23852.15|23772.15|23853.84|23773.84|23853.84|23773.84|23852.15|23772.15|10
1737461650000|2025-01-21 12:14:10|23853.75|23773.75|23852.16|23772.16|23854.59|23774.59|23852.16|23772.16|9
1737461660000|2025-01-21 12:14:20|23853.17|23773.17|23853.96|23773.96|23854.67|23774.67|23853.14|23773.14|10
1737461670000|2025-01-21 12:14:30|23853.87|23773.87|23854.74|23774.74|23855.04|23775.04|23853.7|23773.7|10
1737461680000|2025-01-21 12:14:40|23855.82|23775.82|23858.53|23778.53|23858.53|23778.53|23855.82|23775.82|10
1737461690000|2025-01-21 12:14:50|23858.79|23778.79|23870.01|23790.01|23870.01|23790.01|23858.79|23778.79|10
1737461700000|2025-01-21 12:15:00|23870.88|23790.88|23872.09|23792.09|23872.09|23792.09|23869.95|23789.95|9
1737461710000|2025-01-21 12:15:10|23872.7|23792.7|23876.54|23796.54|23876.54|23796.54|23872.68|23792.68|10
1737461720000|2025-01-21 12:15:20|23876.42|23796.42|23877.93|23797.93|23877.93|23797.93|23876.05|23796.05|10
1737461730000|2025-01-21 12:15:30|23880.43|23800.43|23880.38|23800.38|23881.74|23801.74|23879.65|23799.65|10
1737461740000|2025-01-21 12:15:40|23879.76|23799.76|23882.6|23802.6|23882.6|23802.6|23879.32|23799.32|10
1737461750000|2025-01-21 12:15:50|23888.42|23808.42|23905.52|23825.52|23906.04|23826.04|23886.93|23806.93|10
1737461760000|2025-01-21 12:16:00|23906.19|23826.19|23915.2|23835.2|23916.42|23836.42|23905.8|23825.8|10
1737461770000|2025-01-21 12:16:10|23915.69|23835.69|23914.44|23834.44|23916.77|23836.77|23914.44|23834.44|10
1737461780000|2025-01-21 12:16:20|23913.66|23833.66|23920.48|23840.48|23921.57|23841.57|23912.73|23832.73|10
1737461790000|2025-01-21 12:16:30|23920.56|23840.56|23918.15|23838.15|23921.38|23841.38|23918.15|23838.15|10
1737461800000|2025-01-21 12:16:40|23917.41|23837.41|23915.19|23835.19|23917.43|23837.43|23915.19|23835.19|9
1737461810000|2025-01-21 12:16:50|23915.24|23835.24|23916.24|23836.24|23916.63|23836.63|23915.24|23835.24|9
1737461820000|2025-01-21 12:17:00|23916.14|23836.14|23922.18|23842.18|23922.18|23842.18|23915.18|23835.18|9
1737461830000|2025-01-21 12:17:10|23922.44|23842.44|23923.11|23843.11|23923.81|23843.81|23922.44|23842.44|10
1737461840000|2025-01-21 12:17:20|23923.06|23843.06|23928.8|23848.8|23928.8|23848.8|23923.06|23843.06|10
1737461850000|2025-01-21 12:17:30|23929.29|23849.29|23931.94|23851.94|23932.19|23852.19|23929.29|23849.29|10
1737461860000|2025-01-21 12:17:40|23932.2|23852.2|23933.82|23853.82|23933.82|23853.82|23931.39|23851.39|10
1737461870000|2025-01-21 12:17:50|23933.99|23853.99|23942.36|23862.36|23942.7|23862.7|23933.99|23853.99|10
1737461880000|2025-01-21 12:18:00|23940.82|23860.82|23941.23|23861.23|23941.37|23861.37|23938.62|23858.62|10
1737461890000|2025-01-21 12:18:10|23941.53|23861.53|23949.59|23869.59|23949.59|23869.59|23941.53|23861.53|10
1737461900000|2025-01-21 12:18:20|23950.38|23870.38|23955.36|23875.36|23955.36|23875.36|23950.38|23870.38|10
1737461910000|2025-01-21 12:18:30|23955.77|23875.77|23961.16|23881.16|23961.16|23881.16|23955.64|23875.64|10
1737461920000|2025-01-21 12:18:40|23962.42|23882.42|23967.11|23887.11|23967.11|23887.11|23962.23|23882.23|9
1737461930000|2025-01-21 12:18:50|23967.42|23887.42|23972.26|23892.26|23972.26|23892.26|23967.42|23887.42|10
1737461940000|2025-01-21 12:19:00|23972.44|23892.44|23970.76|23890.76|23973.94|23893.94|23970.63|23890.63|10
1737461950000|2025-01-21 12:19:10|23970.24|23890.24|23972.68|23892.68|23972.68|23892.68|23970.24|23890.24|10
1737461960000|2025-01-21 12:19:20|23972.69|23892.69|23982.53|23902.53|23982.53|23902.53|23972.69|23892.69|10
1737461970000|2025-01-21 12:19:30|23982.75|23902.75|23987.93|23907.93|23987.93|23907.93|23982.75|23902.75|10
1737461980000|2025-01-21 12:19:40|23988.25|23908.25|23995.89|23915.89|23995.89|23915.89|23988.25|23908.25|10
1737461990000|2025-01-21 12:19:50|23996.34|23916.34|23999.28|23919.28|23999.28|23919.28|23996.05|23916.05|10
1737462000000|2025-01-21 12:20:00|24000.12|23920.12|24006.08|23926.08|24007.9|23927.9|24000.12|23920.12|10
1737462010000|2025-01-21 12:20:10|24004.23|23924.23|24008.65|23928.65|24008.87|23928.87|24004.06|23924.06|10
1737462020000|2025-01-21 12:20:20|24009.45|23929.45|23999.78|23919.78|24010.24|23930.24|23999.06|23919.06|10
1737462030000|2025-01-21 12:20:30|23995.75|23915.75|23992.25|23912.25|23995.75|23915.75|23991.42|23911.42|10
1737462040000|2025-01-21 12:20:40|23991.28|23911.28|23992.79|23912.79|23993.33|23913.33|23991.03|23911.03|10
1737462050000|2025-01-21 12:20:50|23995.38|23915.38|23998.46|23918.46|23998.99|23918.99|23995.38|23915.38|10
1737462060000|2025-01-21 12:21:00|23997.5|23917.5|24003.91|23923.91|24003.91|23923.91|23997.09|23917.09|10
1737462070000|2025-01-21 12:21:10|24006.93|23926.93|24007.82|23927.82|24010.93|23930.93|24006.93|23926.93|10
1737462080000|2025-01-21 12:21:20|24006.66|23926.66|24001.18|23921.18|24006.66|23926.66|24000.54|23920.54|10
1737462090000|2025-01-21 12:21:30|24001.66|23921.66|23995.41|23915.41|24001.66|23921.66|23994.95|23914.95|10
1737462100000|2025-01-21 12:21:40|23992.32|23912.32|23987.78|23907.78|23992.32|23912.32|23987.56|23907.56|10
1737462110000|2025-01-21 12:21:50|23987.5|23907.5|23985.15|23905.15|23987.97|23907.97|23985.15|23905.15|10
1737462120000|2025-01-21 12:22:00|23984.22|23904.22|23978.67|23898.67|23984.22|23904.22|23978.29|23898.29|10
1737462130000|2025-01-21 12:22:10|23977.67|23897.67|23958.85|23878.85|23977.67|23897.67|23958.48|23878.48|10
1737462140000|2025-01-21 12:22:20|23958.86|23878.86|23965.22|23885.22|23965.22|23885.22|23958.86|23878.86|10
1737462150000|2025-01-21 12:22:30|23965.35|23885.35|23969.93|23889.93|23969.93|23889.93|23963.35|23883.35|10
1737462160000|2025-01-21 12:22:40|23969.97|23889.97|23972.58|23892.58|23972.58|23892.58|23969.44|23889.44|10
1737462170000|2025-01-21 12:22:50|23972.54|23892.54|23988.2|23908.2|23988.2|23908.2|23972.54|23892.54|10
1737462180000|2025-01-21 12:23:00|23988.18|23908.18|23985.41|23905.41|23988.36|23908.36|23984.44|23904.44|10
1737462190000|2025-01-21 12:23:10|23985.61|23905.61|23987.43|23907.43|23988.45|23908.45|23985.61|23905.61|10
1737462200000|2025-01-21 12:23:20|23987.55|23907.55|23994.42|23914.42|23994.42|23914.42|23987.55|23907.55|10
1737462210000|2025-01-21 12:23:30|23994.97|23914.97|23993.95|23913.95|23995.28|23915.28|23993.95|23913.95|10
1737462220000|2025-01-21 12:23:40|23994.91|23914.91|23996.84|23916.84|23996.84|23916.84|23994.49|23914.49|10
1737462230000|2025-01-21 12:23:50|23997.17|23917.17|23995.86|23915.86|23997.17|23917.17|23995.84|23915.84|10
1737462240000|2025-01-21 12:24:00|23997.54|23917.54|23991.87|23911.87|23997.54|23917.54|23991.87|23911.87|10
1737462250000|2025-01-21 12:24:10|23990.24|23910.24|23986.19|23906.19|23990.24|23910.24|23985.75|23905.75|10
1737462260000|2025-01-21 12:24:20|23984.75|23904.75|23985.25|23905.25|23985.25|23905.25|23984.2|23904.2|10
1737462270000|2025-01-21 12:24:30|23983.91|23903.91|23978.24|23898.24|23984.18|23904.18|23978.24|23898.24|10
1737462280000|2025-01-21 12:24:40|23977.36|23897.36|23975.93|23895.93|23978.1|23898.1|23975.93|23895.93|10
1737462290000|2025-01-21 12:24:50|23975.86|23895.86|23973.21|23893.21|23975.86|23895.86|23972.95|23892.95|10
1737462300000|2025-01-21 12:25:00|23972.32|23892.32|23967.39|23887.39|23972.32|23892.32|23967.12|23887.12|10
1737462310000|2025-01-21 12:25:10|23966.07|23886.07|23968.84|23888.84|23969.48|23889.48|23966.07|23886.07|10
1737462320000|2025-01-21 12:25:20|23968.86|23888.86|23970.39|23890.39|23970.39|23890.39|23968.86|23888.86|10
1737462330000|2025-01-21 12:25:30|23970.96|23890.96|23971.55|23891.55|23971.55|23891.55|23970.83|23890.83|10
1737462340000|2025-01-21 12:25:40|23971.53|23891.53|23977.76|23897.76|23977.8|23897.8|23971.5|23891.5|10
1737462350000|2025-01-21 12:25:50|23977.11|23897.11|23978.23|23898.23|23978.75|23898.75|23976.79|23896.79|9
1737462360000|2025-01-21 12:26:00|23977.94|23897.94|23977.36|23897.36|23978.81|23898.81|23976.49|23896.49|10
1737462370000|2025-01-21 12:26:10|23975.76|23895.76|23972.79|23892.79|23975.76|23895.76|23972.79|23892.79|10
1737462380000|2025-01-21 12:26:20|23971.87|23891.87|23966.41|23886.41|23971.87|23891.87|23966.39|23886.39|10
1737462390000|2025-01-21 12:26:30|23965.89|23885.89|23960.85|23880.85|23965.89|23885.89|23960.85|23880.85|10
1737462400000|2025-01-21 12:26:40|23960.93|23880.93|23951.23|23871.23|23961.29|23881.29|23951.23|23871.23|10
1737462410000|2025-01-21 12:26:50|23950.48|23870.48|23950.86|23870.86|23950.86|23870.86|23950.19|23870.19|9
1737462420000|2025-01-21 12:27:00|23951.73|23871.73|23952.74|23872.74|23953.23|23873.23|23951.2|23871.2|10
1737462430000|2025-01-21 12:27:10|23953.12|23873.12|23956.45|23876.45|23956.69|23876.69|23953.12|23873.12|10
1737462440000|2025-01-21 12:27:20|23957.66|23877.66|23958.22|23878.22|23959.43|23879.43|23957.66|23877.66|10
1737462450000|2025-01-21 12:27:30|23958.26|23878.26|23957.85|23877.85|23958.71|23878.71|23957.8|23877.8|10
1737462460000|2025-01-21 12:27:40|23957.75|23877.75|23957.51|23877.51|23957.78|23877.78|23957.32|23877.32|10
1737462470000|2025-01-21 12:27:50|23957.73|23877.73|23957.32|23877.32|23957.93|23877.93|23957.26|23877.26|10
1737462480000|2025-01-21 12:28:00|23957.33|23877.33|23958.39|23878.39|23958.64|23878.64|23957.08|23877.08|10
1737462490000|2025-01-21 12:28:10|23958.82|23878.82|23958.37|23878.37|23959.68|23879.68|23958.12|23878.12|10
1737462500000|2025-01-21 12:28:20|23958.27|23878.27|23958.66|23878.66|23959.83|23879.83|23958.27|23878.27|10
1737462510000|2025-01-21 12:28:30|23958.25|23878.25|23960.91|23880.91|23961.49|23881.49|23958.02|23878.02|10
1737462520000|2025-01-21 12:28:40|23960.92|23880.92|23965.23|23885.23|23965.91|23885.91|23960.92|23880.92|10
1737462530000|2025-01-21 12:28:50|23965.71|23885.71|23965.18|23885.18|23965.89|23885.89|23965.18|23885.18|10
1737462540000|2025-01-21 12:29:00|23964.48|23884.48|23964.4|23884.4|23965.03|23885.03|23964.32|23884.32|10
1737462550000|2025-01-21 12:29:10|23964.37|23884.37|23966.21|23886.21|23967|23887|23964.37|23884.37|10
1737462560000|2025-01-21 12:29:20|23966.38|23886.38|23965.02|23885.02|23966.38|23886.38|23963.71|23883.71|10
1737462570000|2025-01-21 12:29:30|23964.45|23884.45|23966.02|23886.02|23966.07|23886.07|23964.45|23884.45|10
1737462580000|2025-01-21 12:29:40|23966.23|23886.23|23970.2|23890.2|23970.29|23890.29|23966.23|23886.23|10
1737462590000|2025-01-21 12:29:50|23971.05|23891.05|23973.54|23893.54|23973.98|23893.98|23971.05|23891.05|10
1737462600000|2025-01-21 12:30:00|23974.02|23894.02|23976.2|23896.2|23976.69|23896.69|23974.02|23894.02|10
1737462610000|2025-01-21 12:30:10|23978.38|23898.38|23979.09|23899.09|23979.36|23899.36|23978.17|23898.17|10
1737462620000|2025-01-21 12:30:20|23979.18|23899.18|23976.73|23896.73|23979.18|23899.18|23976.29|23896.29|9
1737462630000|2025-01-21 12:30:30|23976.54|23896.54|23976.25|23896.25|23976.79|23896.79|23976|23896|10
1737462640000|2025-01-21 12:30:40|23975.42|23895.42|23972.44|23892.44|23975.91|23895.91|23972.44|23892.44|9
1737462650000|2025-01-21 12:30:50|23971.23|23891.23|23963.66|23883.66|23971.23|23891.23|23963.66|23883.66|10
1737462660000|2025-01-21 12:31:00|23963.32|23883.32|23955.24|23875.24|23963.44|23883.44|23955.24|23875.24|10
1737462670000|2025-01-21 12:31:10|23954.58|23874.58|23949.92|23869.92|23954.58|23874.58|23949.48|23869.48|10
1737462680000|2025-01-21 12:31:20|23950.54|23870.54|23954.91|23874.91|23954.91|23874.91|23950.54|23870.54|8
1737462690000|2025-01-21 12:31:30|23954.01|23874.01|23957.02|23877.02|23958.16|23878.16|23954.01|23874.01|10
1737462700000|2025-01-21 12:31:40|23956.75|23876.75|23955.54|23875.54|23958.32|23878.32|23955.54|23875.54|10
1737462710000|2025-01-21 12:31:50|23954.23|23874.23|23952.28|23872.28|23954.97|23874.97|23952.28|23872.28|10
1737462720000|2025-01-21 12:32:00|23951.43|23871.43|23948.21|23868.21|23951.43|23871.43|23948.21|23868.21|10
1737462730000|2025-01-21 12:32:10|23947.83|23867.83|23945.98|23865.98|23949.05|23869.05|23945.65|23865.65|10
1737462740000|2025-01-21 12:32:20|23946.53|23866.53|23947.48|23867.48|23948.39|23868.39|23946.17|23866.17|10
1737462750000|2025-01-21 12:32:30|23947.62|23867.62|23948.51|23868.51|23951.54|23871.54|23947.62|23867.62|10
1737462760000|2025-01-21 12:32:40|23947.61|23867.61|23941.74|23861.74|23947.61|23867.61|23941.65|23861.65|10
1737462770000|2025-01-21 12:32:50|23941.41|23861.41|23942.24|23862.24|23942.99|23862.99|23941.41|23861.41|10
1737462780000|2025-01-21 12:33:00|23943.3|23863.3|23945.33|23865.33|23945.33|23865.33|23941.71|23861.71|10
1737462790000|2025-01-21 12:33:10|23944.81|23864.81|23950.75|23870.75|23950.75|23870.75|23944.12|23864.12|10
1737462800000|2025-01-21 12:33:20|23952.1|23872.1|23957.37|23877.37|23957.37|23877.37|23952.1|23872.1|10
1737462810000|2025-01-21 12:33:30|23957.51|23877.51|23960.68|23880.68|23962.49|23882.49|23957.12|23877.12|10
1737462820000|2025-01-21 12:33:40|23960.16|23880.16|23957.94|23877.94|23960.28|23880.28|23957.94|23877.94|10
1737462830000|2025-01-21 12:33:50|23957.12|23877.12|23957.49|23877.49|23958.62|23878.62|23956.4|23876.4|8
1737462840000|2025-01-21 12:34:00|23957.92|23877.92|23960.35|23880.35|23960.35|23880.35|23957.13|23877.13|10
1737462850000|2025-01-21 12:34:10|23960.76|23880.76|23954.2|23874.2|23960.76|23880.76|23954.2|23874.2|10
1737462860000|2025-01-21 12:34:20|23954.23|23874.23|23945.49|23865.49|23954.55|23874.55|23945.49|23865.49|10
1737462870000|2025-01-21 12:34:30|23944.39|23864.39|23944.51|23864.51|23945.98|23865.98|23943.96|23863.96|10
1737462880000|2025-01-21 12:34:40|23944.17|23864.17|23935.13|23855.13|23944.17|23864.17|23935.13|23855.13|10
1737462890000|2025-01-21 12:34:50|23934.6|23854.6|23930.57|23850.57|23934.6|23854.6|23928.2|23848.2|10
1737462900000|2025-01-21 12:35:00|23929.45|23849.45|23930.88|23850.88|23930.88|23850.88|23928.74|23848.74|10
1737462910000|2025-01-21 12:35:10|23931.02|23851.02|23936.69|23856.69|23936.69|23856.69|23930.77|23850.77|10
1737462920000|2025-01-21 12:35:20|23938.7|23858.7|23937.62|23857.62|23940.18|23860.18|23937.59|23857.59|10
1737462930000|2025-01-21 12:35:30|23937.61|23857.61|23934.56|23854.56|23937.61|23857.61|23934.56|23854.56|10
1737462940000|2025-01-21 12:35:40|23933.76|23853.76|23930.1|23850.1|23933.76|23853.76|23930.1|23850.1|10
1737462950000|2025-01-21 12:35:50|23930.99|23850.99|23930.94|23850.94|23931.72|23851.72|23929.76|23849.76|10
1737462960000|2025-01-21 12:36:00|23929.64|23849.64|23933.2|23853.2|23933.2|23853.2|23929.21|23849.21|10
1737462970000|2025-01-21 12:36:10|23932.89|23852.89|23933.8|23853.8|23934.06|23854.06|23932.89|23852.89|10
1737462980000|2025-01-21 12:36:20|23934.57|23854.57|23934.07|23854.07|23935.14|23855.14|23934.07|23854.07|10
1737462990000|2025-01-21 12:36:30|23934.04|23854.04|23933.18|23853.18|23934.19|23854.19|23932.84|23852.84|10
1737463000000|2025-01-21 12:36:40|23933.24|23853.24|23932.79|23852.79|23933.55|23853.55|23932.07|23852.07|10
1737463010000|2025-01-21 12:36:50|23932.75|23852.75|23930.48|23850.48|23934.39|23854.39|23930.48|23850.48|10
1737463020000|2025-01-21 12:37:00|23930.34|23850.34|23937.41|23857.41|23937.71|23857.71|23930.1|23850.1|10
1737463030000|2025-01-21 12:37:10|23936.68|23856.68|23942.31|23862.31|23942.53|23862.53|23936.68|23856.68|10
1737463040000|2025-01-21 12:37:20|23940.92|23860.92|23946.18|23866.18|23946.18|23866.18|23940.76|23860.76|10
1737463050000|2025-01-21 12:37:30|23946.35|23866.35|23953.82|23873.82|23953.82|23873.82|23946.35|23866.35|10
1737463060000|2025-01-21 12:37:40|23954.4|23874.4|23957.54|23877.54|23957.66|23877.66|23954.4|23874.4|10
1737463070000|2025-01-21 12:37:50|23957.35|23877.35|23958.76|23878.76|23959.74|23879.74|23957.35|23877.35|10
1737463080000|2025-01-21 12:38:00|23958.74|23878.74|23960.99|23880.99|23960.99|23880.99|23958.15|23878.15|10
1737463090000|2025-01-21 12:38:10|23961.04|23881.04|23962.74|23882.74|23962.74|23882.74|23961.04|23881.04|10
1737463100000|2025-01-21 12:38:20|23962.65|23882.65|23961.83|23881.83|23962.66|23882.66|23961.83|23881.83|10
1737463110000|2025-01-21 12:38:30|23961.19|23881.19|23959.99|23879.99|23962.44|23882.44|23959.91|23879.91|10
1737463120000|2025-01-21 12:38:40|23960.21|23880.21|23961.64|23881.64|23962.92|23882.92|23960.13|23880.13|10
1737463130000|2025-01-21 12:38:50|23962.03|23882.03|23957.37|23877.37|23962.03|23882.03|23957.37|23877.37|10
1737463140000|2025-01-21 12:39:00|23959.75|23879.75|23950.99|23870.99|23959.75|23879.75|23950.99|23870.99|10
1737463150000|2025-01-21 12:39:10|23950.97|23870.97|23950.82|23870.82|23951.21|23871.21|23950.01|23870.01|10
1737463160000|2025-01-21 12:39:20|23950.78|23870.78|23947.11|23867.11|23951.09|23871.09|23947.09|23867.09|10
1737463170000|2025-01-21 12:39:30|23946.53|23866.53|23945.22|23865.22|23946.53|23866.53|23945.22|23865.22|10
1737463180000|2025-01-21 12:39:40|23945.62|23865.62|23947.44|23867.44|23947.76|23867.76|23945.36|23865.36|10
1737463190000|2025-01-21 12:39:50|23947.72|23867.72|23946.46|23866.46|23947.99|23867.99|23946.46|23866.46|10
1737463200000|2025-01-21 12:40:00|23945.55|23865.55|23942.55|23862.55|23945.55|23865.55|23941.2|23861.2|10
1737463210000|2025-01-21 12:40:10|23942.42|23862.42|23942.62|23862.62|23944.81|23864.81|23942.34|23862.34|10
1737463220000|2025-01-21 12:40:20|23941.91|23861.91|23939.8|23859.8|23941.92|23861.92|23939.08|23859.08|10
1737463230000|2025-01-21 12:40:30|23939.57|23859.57|23937.61|23857.61|23939.61|23859.61|23937.32|23857.32|10
1737463240000|2025-01-21 12:40:40|23937.42|23857.42|23936.73|23856.73|23937.42|23857.42|23936.27|23856.27|8
1737463250000|2025-01-21 12:40:50|23937.16|23857.16|23936.31|23856.31|23937.16|23857.16|23935.55|23855.55|10
1737463260000|2025-01-21 12:41:00|23936.43|23856.43|23935.15|23855.15|23936.86|23856.86|23934.97|23854.97|10
1737463270000|2025-01-21 12:41:10|23935.09|23855.09|23935.67|23855.67|23937.14|23857.14|23934.26|23854.26|10
1737463280000|2025-01-21 12:41:20|23935.77|23855.77|23940.58|23860.58|23940.58|23860.58|23935.77|23855.77|10
1737463290000|2025-01-21 12:41:30|23941.4|23861.4|23940.04|23860.04|23941.54|23861.54|23940.04|23860.04|9
1737463300000|2025-01-21 12:41:40|23939.98|23859.98|23935.87|23855.87|23939.98|23859.98|23935.54|23855.54|10
1737463310000|2025-01-21 12:41:50|23935.04|23855.04|23933.81|23853.81|23935.04|23855.04|23933.81|23853.81|8
1737463320000|2025-01-21 12:42:00|23932.87|23852.87|23931.88|23851.88|23933.08|23853.08|23931.88|23851.88|9
1737463330000|2025-01-21 12:42:10|23931.13|23851.13|23927.56|23847.56|23931.13|23851.13|23927.44|23847.44|9
1737463340000|2025-01-21 12:42:20|23927.35|23847.35|23928.69|23848.69|23928.76|23848.76|23927.35|23847.35|10
1737463350000|2025-01-21 12:42:30|23929.5|23849.5|23924.82|23844.82|23929.93|23849.93|23924.82|23844.82|9
1737463360000|2025-01-21 12:42:40|23925.68|23845.68|23929.9|23849.9|23929.92|23849.92|23925.65|23845.65|10
1737463370000|2025-01-21 12:42:50|23929.92|23849.92|23932.05|23852.05|23932.05|23852.05|23929.7|23849.7|10
1737463380000|2025-01-21 12:43:00|23932.16|23852.16|23932.05|23852.05|23932.3|23852.3|23931.52|23851.52|10
1737463390000|2025-01-21 12:43:10|23931.75|23851.75|23931.41|23851.41|23932.93|23852.93|23931.41|23851.41|9
1737463400000|2025-01-21 12:43:20|23931.63|23851.63|23931.09|23851.09|23932.54|23852.54|23931|23851|10
1737463410000|2025-01-21 12:43:30|23932.4|23852.4|23935.48|23855.48|23935.6|23855.6|23932.4|23852.4|10
1737463420000|2025-01-21 12:43:40|23935.75|23855.75|23936.89|23856.89|23937.73|23857.73|23935.19|23855.19|10
1737463430000|2025-01-21 12:43:50|23936.88|23856.88|23937.58|23857.58|23937.94|23857.94|23936.88|23856.88|7
1737463440000|2025-01-21 12:44:00|23937.51|23857.51|23939.37|23859.37|23939.42|23859.42|23937.51|23857.51|10
1737463450000|2025-01-21 12:44:10|23939.4|23859.4|23944.31|23864.31|23946.21|23866.21|23939.24|23859.24|9
1737463460000|2025-01-21 12:44:20|23944.54|23864.54|23944.21|23864.21|23944.82|23864.82|23943.48|23863.48|10
1737463470000|2025-01-21 12:44:30|23944.14|23864.14|23946.26|23866.26|23946.7|23866.7|23944.14|23864.14|10
1737463480000|2025-01-21 12:44:40|23947.29|23867.29|23949.01|23869.01|23949.01|23869.01|23947.29|23867.29|10
1737463490000|2025-01-21 12:44:50|23950.48|23870.48|23954.2|23874.2|23954.2|23874.2|23950.48|23870.48|10
1737463500000|2025-01-21 12:45:00|23954.78|23874.78|23951.88|23871.88|23955.43|23875.43|23951.88|23871.88|10
1737463510000|2025-01-21 12:45:10|23949.34|23869.34|23945.72|23865.72|23950.01|23870.01|23945.72|23865.72|10
1737463520000|2025-01-21 12:45:20|23944.87|23864.87|23943.71|23863.71|23944.87|23864.87|23943.46|23863.46|10
1737463530000|2025-01-21 12:45:30|23942.51|23862.51|23933.11|23853.11|23942.76|23862.76|23933.03|23853.03|10
1737463540000|2025-01-21 12:45:40|23932.97|23852.97|23934.93|23854.93|23934.93|23854.93|23932.97|23852.97|10
1737463550000|2025-01-21 12:45:50|23935.63|23855.63|23934.14|23854.14|23936.3|23856.3|23934.14|23854.14|9
1737463560000|2025-01-21 12:46:00|23934.52|23854.52|23932.78|23852.78|23934.52|23854.52|23932.78|23852.78|10
1737463570000|2025-01-21 12:46:10|23932.67|23852.67|23928.02|23848.02|23932.67|23852.67|23928.02|23848.02|10
1737463580000|2025-01-21 12:46:20|23928.19|23848.19|23928.23|23848.23|23929.14|23849.14|23927.87|23847.87|9
1737463590000|2025-01-21 12:46:30|23928.07|23848.07|23923.25|23843.25|23928.53|23848.53|23922.18|23842.18|10
1737463600000|2025-01-21 12:46:40|23922.95|23842.95|23922.19|23842.19|23922.95|23842.95|23921.89|23841.89|10
1737463610000|2025-01-21 12:46:50|23921.22|23841.22|23917.39|23837.39|23921.22|23841.22|23917.39|23837.39|10
1737463620000|2025-01-21 12:47:00|23917.33|23837.33|23915.54|23835.54|23917.33|23837.33|23913.86|23833.86|9
1737463630000|2025-01-21 12:47:10|23915.61|23835.61|23914.5|23834.5|23916.07|23836.07|23914.5|23834.5|10
1737463640000|2025-01-21 12:47:20|23914.34|23834.34|23911.96|23831.96|23914.34|23834.34|23910.39|23830.39|10
1737463650000|2025-01-21 12:47:30|23912.6|23832.6|23912.37|23832.37|23913.08|23833.08|23912.22|23832.22|9
1737463660000|2025-01-21 12:47:40|23912.34|23832.34|23913.58|23833.58|23914.13|23834.13|23912.34|23832.34|10
1737463670000|2025-01-21 12:47:50|23914.65|23834.65|23916.3|23836.3|23916.43|23836.43|23914.65|23834.65|10
1737463680000|2025-01-21 12:48:00|23916.85|23836.85|23915.23|23835.23|23917.33|23837.33|23915.23|23835.23|9
1737463690000|2025-01-21 12:48:10|23913.49|23833.49|23911.82|23831.82|23913.49|23833.49|23911|23831|10
1737463700000|2025-01-21 12:48:20|23911.43|23831.43|23909.3|23829.3|23911.43|23831.43|23908.26|23828.26|9
1737463710000|2025-01-21 12:48:30|23908.86|23828.86|23910.15|23830.15|23910.28|23830.28|23908.85|23828.85|9
1737463720000|2025-01-21 12:48:40|23907.91|23827.91|23905.14|23825.14|23907.91|23827.91|23905.14|23825.14|10
1737463730000|2025-01-21 12:48:50|23904.92|23824.92|23908.83|23828.83|23909.14|23829.14|23904.79|23824.79|10
1737463740000|2025-01-21 12:49:00|23908.79|23828.79|23913.11|23833.11|23913.11|23833.11|23908.33|23828.33|10
1737463750000|2025-01-21 12:49:10|23914.07|23834.07|23914.55|23834.55|23914.8|23834.8|23914.04|23834.04|10
1737463760000|2025-01-21 12:49:20|23915.1|23835.1|23916.17|23836.17|23916.46|23836.46|23915.1|23835.1|10
1737463770000|2025-01-21 12:49:30|23915.26|23835.26|23920.44|23840.44|23920.44|23840.44|23915.26|23835.26|10
1737463780000|2025-01-21 12:49:40|23920.39|23840.39|23919.92|23839.92|23921.49|23841.49|23919.69|23839.69|10
1737463790000|2025-01-21 12:49:50|23919.99|23839.99|23920.59|23840.59|23920.59|23840.59|23919.47|23839.47|10
1737463800000|2025-01-21 12:50:00|23920.54|23840.54|23922.98|23842.98|23922.98|23842.98|23920.25|23840.25|10
1737463810000|2025-01-21 12:50:10|23923.07|23843.07|23924.44|23844.44|23924.85|23844.85|23922.94|23842.94|10
1737463820000|2025-01-21 12:50:20|23924.45|23844.45|23923.29|23843.29|23925.07|23845.07|23923.29|23843.29|9
1737463830000|2025-01-21 12:50:30|23921.55|23841.55|23915.47|23835.47|23921.55|23841.55|23915.44|23835.44|10
1737463840000|2025-01-21 12:50:40|23915.13|23835.13|23915.37|23835.37|23915.53|23835.53|23914.4|23834.4|8
1737463850000|2025-01-21 12:50:50|23916.06|23836.06|23913.11|23833.11|23916.06|23836.06|23913.11|23833.11|10
1737463860000|2025-01-21 12:51:00|23913.13|23833.13|23912.63|23832.63|23913.89|23833.89|23912.37|23832.37|10
1737463870000|2025-01-21 12:51:10|23911.9|23831.9|23914.26|23834.26|23914.43|23834.43|23911.43|23831.43|10
1737463880000|2025-01-21 12:51:20|23916.77|23836.77|23921.2|23841.2|23921.59|23841.59|23916.51|23836.51|10
1737463890000|2025-01-21 12:51:30|23921.47|23841.47|23922.65|23842.65|23923.97|23843.97|23921.47|23841.47|10
1737463900000|2025-01-21 12:51:40|23922.91|23842.91|23919.39|23839.39|23923.11|23843.11|23919.39|23839.39|10
1737463910000|2025-01-21 12:51:50|23919.04|23839.04|23916.61|23836.61|23919.04|23839.04|23916.61|23836.61|9
1737463920000|2025-01-21 12:52:00|23914.36|23834.36|23912.23|23832.23|23914.36|23834.36|23911.42|23831.42|10
1737463930000|2025-01-21 12:52:10|23912.1|23832.1|23910.05|23830.05|23912.1|23832.1|23909.21|23829.21|10
1737463940000|2025-01-21 12:52:20|23910.17|23830.17|23912.99|23832.99|23914|23834|23910.17|23830.17|10
1737463950000|2025-01-21 12:52:30|23913.74|23833.74|23911.04|23831.04|23914.18|23834.18|23911.04|23831.04|10
1737463960000|2025-01-21 12:52:40|23910.59|23830.59|23909|23829|23911.43|23831.43|23909|23829|10
1737463970000|2025-01-21 12:52:50|23909.05|23829.05|23908.96|23828.96|23909.05|23829.05|23908.15|23828.15|10
1737463980000|2025-01-21 12:53:00|23908.93|23828.93|23917.45|23837.45|23917.45|23837.45|23908.93|23828.93|10
1737463990000|2025-01-21 12:53:10|23917.32|23837.32|23916.11|23836.11|23917.8|23837.8|23916.09|23836.09|9
1737464000000|2025-01-21 12:53:20|23916.99|23836.99|23916.72|23836.72|23917.73|23837.73|23916.22|23836.22|9
1737464010000|2025-01-21 12:53:30|23916.58|23836.58|23915.54|23835.54|23916.86|23836.86|23915.34|23835.34|10
1737464020000|2025-01-21 12:53:40|23915.58|23835.58|23914.29|23834.29|23915.58|23835.58|23914.23|23834.23|10
1737464030000|2025-01-21 12:53:50|23913.63|23833.63|23915.03|23835.03|23915.44|23835.44|23913.45|23833.45|10
1737464040000|2025-01-21 12:54:00|23915.35|23835.35|23915.74|23835.74|23915.92|23835.92|23915.32|23835.32|10
1737464050000|2025-01-21 12:54:10|23915.39|23835.39|23913.95|23833.95|23915.49|23835.49|23913.95|23833.95|9
1737464060000|2025-01-21 12:54:20|23913.96|23833.96|23913.47|23833.47|23913.96|23833.96|23913.07|23833.07|8
1737464070000|2025-01-21 12:54:30|23913.01|23833.01|23919.05|23839.05|23919.05|23839.05|23912.48|23832.48|9
1737464080000|2025-01-21 12:54:40|23920.3|23840.3|23934.57|23854.57|23934.72|23854.72|23920.3|23840.3|10
1737464090000|2025-01-21 12:54:50|23932.51|23852.51|23929.89|23849.89|23932.73|23852.73|23929.23|23849.23|9
1737464100000|2025-01-21 12:55:00|23930.16|23850.16|23932.36|23852.36|23932.36|23852.36|23929.79|23849.79|10
1737464110000|2025-01-21 12:55:10|23933.17|23853.17|23933.8|23853.8|23934.03|23854.03|23932.86|23852.86|10
1737464120000|2025-01-21 12:55:20|23934.01|23854.01|23933.64|23853.64|23935.19|23855.19|23933.64|23853.64|10
1737464130000|2025-01-21 12:55:30|23933.86|23853.86|23933.78|23853.78|23934.22|23854.22|23933.78|23853.78|9
1737464140000|2025-01-21 12:55:40|23933.71|23853.71|23946.7|23866.7|23946.72|23866.72|23933.33|23853.33|9
1737464150000|2025-01-21 12:55:50|23946.71|23866.71|23935.18|23855.18|23946.71|23866.71|23934.15|23854.15|9
1737464160000|2025-01-21 12:56:00|23934.98|23854.98|23939.52|23859.52|23940.7|23860.7|23934.98|23854.98|10
1737464170000|2025-01-21 12:56:10|23939.42|23859.42|23939.97|23859.97|23940.42|23860.42|23939.4|23859.4|10
1737464180000|2025-01-21 12:56:20|23940|23860|23941.09|23861.09|23941.44|23861.44|23939.99|23859.99|10
1737464190000|2025-01-21 12:56:30|23941.1|23861.1|23938.18|23858.18|23941.31|23861.31|23937.78|23857.78|10
1737464200000|2025-01-21 12:56:40|23938.35|23858.35|23936.57|23856.57|23938.35|23858.35|23936.57|23856.57|9
1737464210000|2025-01-21 12:56:50|23936.53|23856.53|23938.29|23858.29|23939.72|23859.72|23935.5|23855.5|10
1737464220000|2025-01-21 12:57:00|23938.79|23858.79|23936.7|23856.7|23938.82|23858.82|23936.32|23856.32|9
1737464230000|2025-01-21 12:57:10|23936.51|23856.51|23930.21|23850.21|23936.62|23856.62|23930.07|23850.07|10
1737464240000|2025-01-21 12:57:20|23930.65|23850.65|23931.72|23851.72|23934.5|23854.5|23930.65|23850.65|10
1737464250000|2025-01-21 12:57:30|23931.69|23851.69|23930.74|23850.74|23931.83|23851.83|23930.74|23850.74|9
1737464260000|2025-01-21 12:57:40|23930.3|23850.3|23925.97|23845.97|23931.4|23851.4|23925.97|23845.97|10
1737464270000|2025-01-21 12:57:50|23924.81|23844.81|23929.03|23849.03|23929.83|23849.83|23924.77|23844.77|10
1737464280000|2025-01-21 12:58:00|23928.67|23848.67|23925.89|23845.89|23928.67|23848.67|23925.89|23845.89|9
1737464290000|2025-01-21 12:58:10|23925.88|23845.88|23924.15|23844.15|23925.88|23845.88|23924.12|23844.12|9
1737464300000|2025-01-21 12:58:20|23924.86|23844.86|23926.08|23846.08|23926.25|23846.25|23924.86|23844.86|8
1737464310000|2025-01-21 12:58:30|23926.12|23846.12|23923.45|23843.45|23927.01|23847.01|23922.74|23842.74|9
1737464320000|2025-01-21 12:58:40|23923.37|23843.37|23922.18|23842.18|23923.94|23843.94|23922.18|23842.18|9
1737464330000|2025-01-21 12:58:50|23922.17|23842.17|23921.69|23841.69|23922.17|23842.17|23921.37|23841.37|9
1737464340000|2025-01-21 12:59:00|23921.65|23841.65|23922.11|23842.11|23922.67|23842.67|23921.65|23841.65|9
1737464350000|2025-01-21 12:59:10|23922.02|23842.02|23924.58|23844.58|23924.59|23844.59|23922.02|23842.02|9
1737464360000|2025-01-21 12:59:20|23924.45|23844.45|23925.73|23845.73|23926.06|23846.06|23924.45|23844.45|10
1737464370000|2025-01-21 12:59:30|23925.8|23845.8|23925.85|23845.85|23925.98|23845.98|23925.33|23845.33|9
1737464380000|2025-01-21 12:59:40|23926.41|23846.41|23924.51|23844.51|23926.49|23846.49|23923.87|23843.87|10
1737464390000|2025-01-21 12:59:50|23924.89|23844.89|23926.26|23846.26|23926.26|23846.26|23924.89|23844.89|9
1737464400000|2025-01-21 13:00:00|23926.73|23846.73|23933.48|23853.48|23933.48|23853.48|23926.73|23846.73|10
1737464410000|2025-01-21 13:00:10|23934.97|23854.97|23931.14|23851.14|23937.01|23857.01|23931.14|23851.14|10
1737464420000|2025-01-21 13:00:20|23931.45|23851.45|23927.19|23847.19|23931.99|23851.99|23926.17|23846.17|10
1737464430000|2025-01-21 13:00:30|23926.64|23846.64|23931.77|23851.77|23932.17|23852.17|23926.64|23846.64|10
1737464440000|2025-01-21 13:00:40|23932.14|23852.14|23932.23|23852.23|23937.18|23857.18|23932.14|23852.14|10
1737464450000|2025-01-21 13:00:50|23933.57|23853.57|23943.22|23863.22|23943.22|23863.22|23933.57|23853.57|9
1737464460000|2025-01-21 13:01:00|23943.16|23863.16|23944.77|23864.77|23945.17|23865.17|23943.16|23863.16|10
1737464470000|2025-01-21 13:01:10|23944.66|23864.66|23938.55|23858.55|23944.66|23864.66|23937.58|23857.58|10
1737464480000|2025-01-21 13:01:20|23939.87|23859.87|23939.3|23859.3|23940.72|23860.72|23938.89|23858.89|10
1737464490000|2025-01-21 13:01:30|23937.86|23857.86|23940.31|23860.31|23941.16|23861.16|23937.86|23857.86|10
1737464500000|2025-01-21 13:01:40|23939.99|23859.99|23934.81|23854.81|23940.07|23860.07|23934.81|23854.81|10
1737464510000|2025-01-21 13:01:50|23935.46|23855.46|23933.07|23853.07|23935.46|23855.46|23933.07|23853.07|10
1737464520000|2025-01-21 13:02:00|23937.48|23857.48|23938.26|23858.26|23938.26|23858.26|23936.34|23856.34|10
1737464530000|2025-01-21 13:02:10|23938.15|23858.15|23936.75|23856.75|23938.15|23858.15|23936.5|23856.5|10
1737464540000|2025-01-21 13:02:20|23937.06|23857.06|23935.35|23855.35|23937.86|23857.86|23934.87|23854.87|10
1737464550000|2025-01-21 13:02:30|23935.92|23855.92|23940.72|23860.72|23942.87|23862.87|23935.92|23855.92|10
1737464560000|2025-01-21 13:02:40|23941.64|23861.64|23943.57|23863.57|23943.81|23863.81|23941.64|23861.64|10
1737464570000|2025-01-21 13:02:50|23942.57|23862.57|23942.93|23862.93|23942.93|23862.93|23941.74|23861.74|10
1737464580000|2025-01-21 13:03:00|23942.65|23862.65|23946.11|23866.11|23949.94|23869.94|23942.65|23862.65|10
1737464590000|2025-01-21 13:03:10|23945.66|23865.66|23944.09|23864.09|23946.18|23866.18|23944.09|23864.09|10
1737464600000|2025-01-21 13:03:20|23943.88|23863.88|23933.3|23853.3|23943.88|23863.88|23932.13|23852.13|10
1737464610000|2025-01-21 13:03:30|23933.26|23853.26|23932.85|23852.85|23933.26|23853.26|23930.93|23850.93|10
1737464620000|2025-01-21 13:03:40|23932.92|23852.92|23932.81|23852.81|23933.54|23853.54|23932.81|23852.81|10
1737464630000|2025-01-21 13:03:50|23932.83|23852.83|23931.41|23851.41|23932.83|23852.83|23931.16|23851.16|8
1737464640000|2025-01-21 13:04:00|23933.43|23853.43|23929.34|23849.34|23933.43|23853.43|23929.34|23849.34|9
1737464650000|2025-01-21 13:04:10|23929.29|23849.29|23928.97|23848.97|23929.45|23849.45|23928.97|23848.97|9
1737464660000|2025-01-21 13:04:20|23928.88|23848.88|23927.94|23847.94|23928.88|23848.88|23926.78|23846.78|9
1737464670000|2025-01-21 13:04:30|23927.86|23847.86|23916.38|23836.38|23927.86|23847.86|23916.38|23836.38|8
1737464680000|2025-01-21 13:04:40|23916.83|23836.83|23917.43|23837.43|23917.54|23837.54|23916.83|23836.83|10
1737464690000|2025-01-21 13:04:50|23917.34|23837.34|23914.99|23834.99|23917.41|23837.41|23914.93|23834.93|10
1737464700000|2025-01-21 13:05:00|23914.92|23834.92|23910.3|23830.3|23914.92|23834.92|23910.3|23830.3|9
1737464710000|2025-01-21 13:05:10|23909.02|23829.02|23905.28|23825.28|23909.02|23829.02|23905.28|23825.28|10
1737464720000|2025-01-21 13:05:20|23903.97|23823.97|23901.32|23821.32|23904.06|23824.06|23901.32|23821.32|10
1737464730000|2025-01-21 13:05:30|23900.73|23820.73|23893.18|23813.18|23900.73|23820.73|23893.18|23813.18|10
1737464740000|2025-01-21 13:05:40|23891.85|23811.85|23871.18|23791.18|23891.85|23811.85|23871.12|23791.12|10
1737464750000|2025-01-21 13:05:50|23871.95|23791.95|23867.19|23787.19|23871.95|23791.95|23867.19|23787.19|10
1737464760000|2025-01-21 13:06:00|23872.21|23792.21|23861.31|23781.31|23872.21|23792.21|23861.31|23781.31|9
1737464770000|2025-01-21 13:06:10|23858.82|23778.82|23847.21|23767.21|23858.82|23778.82|23845.75|23765.75|10
1737464780000|2025-01-21 13:06:20|23849.32|23769.32|23852.79|23772.79|23852.79|23772.79|23849.32|23769.32|9
1737464790000|2025-01-21 13:06:30|23853.38|23773.38|23863.27|23783.27|23863.27|23783.27|23853.38|23773.38|10
1737464800000|2025-01-21 13:06:40|23867.43|23787.43|23870.58|23790.58|23870.6|23790.6|23867.43|23787.43|9
1737464810000|2025-01-21 13:06:50|23870.56|23790.56|23878.03|23798.03|23878.03|23798.03|23870.56|23790.56|10
1737464820000|2025-01-21 13:07:00|23877.57|23797.57|23872.42|23792.42|23877.57|23797.57|23872.42|23792.42|10
1737464830000|2025-01-21 13:07:10|23872.15|23792.15|23875.25|23795.25|23875.63|23795.63|23871.75|23791.75|10
1737464840000|2025-01-21 13:07:20|23875.49|23795.49|23878.76|23798.76|23879.01|23799.01|23875.39|23795.39|10
1737464850000|2025-01-21 13:07:30|23878.13|23798.13|23876.26|23796.26|23878.13|23798.13|23875.81|23795.81|10
1737464860000|2025-01-21 13:07:40|23876|23796|23874.64|23794.64|23876.06|23796.06|23874.64|23794.64|10
1737464870000|2025-01-21 13:07:50|23873.75|23793.75|23867.81|23787.81|23873.75|23793.75|23867.69|23787.69|10
1737464880000|2025-01-21 13:08:00|23867.64|23787.64|23861.86|23781.86|23867.64|23787.64|23861.86|23781.86|9
1737464890000|2025-01-21 13:08:10|23861.55|23781.55|23864.29|23784.29|23864.29|23784.29|23860.61|23780.61|10
1737464900000|2025-01-21 13:08:20|23864.73|23784.73|23865.53|23785.53|23866.95|23786.95|23864.73|23784.73|10
1737464910000|2025-01-21 13:08:30|23865.45|23785.45|23863.79|23783.79|23865.65|23785.65|23863.68|23783.68|10
1737464920000|2025-01-21 13:08:40|23864.18|23784.18|23862.44|23782.44|23865.62|23785.62|23862.44|23782.44|9
1737464930000|2025-01-21 13:08:50|23862.55|23782.55|23857.82|23777.82|23862.55|23782.55|23856.93|23776.93|10
1737464940000|2025-01-21 13:09:00|23857.3|23777.3|23854.1|23774.1|23857.56|23777.56|23854.1|23774.1|10
1737464950000|2025-01-21 13:09:10|23853.84|23773.84|23848.94|23768.94|23853.88|23773.88|23848.94|23768.94|10
1737464960000|2025-01-21 13:09:20|23848.17|23768.17|23841.93|23761.93|23848.17|23768.17|23841.93|23761.93|10
1737464970000|2025-01-21 13:09:30|23840.83|23760.83|23840.7|23760.7|23841.3|23761.3|23839.53|23759.53|10
1737464980000|2025-01-21 13:09:40|23841.26|23761.26|23840.71|23760.71|23841.42|23761.42|23840.71|23760.71|9
1737464990000|2025-01-21 13:09:50|23839.5|23759.5|23843.9|23763.9|23844.72|23764.72|23839.5|23759.5|10
1737465000000|2025-01-21 13:10:00|23843.4|23763.4|23845.48|23765.48|23845.49|23765.49|23842.8|23762.8|10
1737465010000|2025-01-21 13:10:10|23846.44|23766.44|23854.39|23774.39|23854.39|23774.39|23846.44|23766.44|10
1737465020000|2025-01-21 13:10:20|23855.3|23775.3|23869.61|23789.61|23869.61|23789.61|23855.3|23775.3|10
1737465030000|2025-01-21 13:10:30|23869.77|23789.77|23869.5|23789.5|23872.06|23792.06|23869.5|23789.5|10
1737465040000|2025-01-21 13:10:40|23868.94|23788.94|23868.32|23788.32|23869.5|23789.5|23868.25|23788.25|10
1737465050000|2025-01-21 13:10:50|23868.35|23788.35|23869.28|23789.28|23869.35|23789.35|23868.3|23788.3|10
1737465060000|2025-01-21 13:11:00|23869.1|23789.1|23875.59|23795.59|23875.59|23795.59|23868.73|23788.73|10
1737465070000|2025-01-21 13:11:10|23875.38|23795.38|23887.32|23807.32|23887.32|23807.32|23874.54|23794.54|10
1737465080000|2025-01-21 13:11:20|23887.18|23807.18|23894|23814|23894.89|23814.89|23887.18|23807.18|10
1737465090000|2025-01-21 13:11:30|23894.22|23814.22|23895.14|23815.14|23895.5|23815.5|23894.22|23814.22|10
1737465100000|2025-01-21 13:11:40|23899.2|23819.2|23895.89|23815.89|23903.49|23823.49|23895.89|23815.89|9
1737465110000|2025-01-21 13:11:50|23895.21|23815.21|23894.83|23814.83|23896.1|23816.1|23894.83|23814.83|9
1737465120000|2025-01-21 13:12:00|23894.71|23814.71|23890.87|23810.87|23894.96|23814.96|23888.58|23808.58|10
1737465130000|2025-01-21 13:12:10|23890.88|23810.88|23896.8|23816.8|23896.8|23816.8|23890.73|23810.73|10
1737465140000|2025-01-21 13:12:20|23896.86|23816.86|23896.23|23816.23|23898.28|23818.28|23896.23|23816.23|10
1737465150000|2025-01-21 13:12:30|23896.27|23816.27|23893.78|23813.78|23896.27|23816.27|23893.78|23813.78|9
1737465160000|2025-01-21 13:12:40|23894.08|23814.08|23894.84|23814.84|23896.07|23816.07|23894.08|23814.08|10
1737465170000|2025-01-21 13:12:50|23895.45|23815.45|23896.08|23816.08|23896.57|23816.57|23895.12|23815.12|10
1737465180000|2025-01-21 13:13:00|23896.02|23816.02|23900.03|23820.03|23900.03|23820.03|23895.41|23815.41|10
1737465190000|2025-01-21 13:13:10|23900.33|23820.33|23906.82|23826.82|23906.82|23826.82|23900.33|23820.33|10
1737465200000|2025-01-21 13:13:20|23907.17|23827.17|23914.14|23834.14|23914.14|23834.14|23907.17|23827.17|10
1737465210000|2025-01-21 13:13:30|23914.73|23834.73|23916.58|23836.58|23917.64|23837.64|23913.57|23833.57|10
1737465220000|2025-01-21 13:13:40|23916.98|23836.98|23919.56|23839.56|23919.73|23839.73|23916.52|23836.52|10
1737465230000|2025-01-21 13:13:50|23919.43|23839.43|23919.07|23839.07|23920.24|23840.24|23919.07|23839.07|10
1737465240000|2025-01-21 13:14:00|23918|23838|23919.25|23839.25|23919.44|23839.44|23917.58|23837.58|10
1737465250000|2025-01-21 13:14:10|23919.56|23839.56|23920.48|23840.48|23920.89|23840.89|23919.43|23839.43|10
1737465260000|2025-01-21 13:14:20|23919.92|23839.92|23922.82|23842.82|23922.82|23842.82|23919.92|23839.92|10
1737465270000|2025-01-21 13:14:30|23923.37|23843.37|23923|23843|23924.03|23844.03|23923|23843|10
1737465280000|2025-01-21 13:14:40|23922.78|23842.78|23921.29|23841.29|23922.78|23842.78|23921.17|23841.17|9
1737465290000|2025-01-21 13:14:50|23921.23|23841.23|23922.05|23842.05|23923.47|23843.47|23921.2|23841.2|10
1737465300000|2025-01-21 13:15:00|23921.84|23841.84|23920.87|23840.87|23921.96|23841.96|23920.19|23840.19|10
1737465310000|2025-01-21 13:15:10|23921.59|23841.59|23931.91|23851.91|23932.09|23852.09|23921.59|23841.59|10
1737465320000|2025-01-21 13:15:20|23931.7|23851.7|23939.81|23859.81|23939.81|23859.81|23930.73|23850.73|10
1737465330000|2025-01-21 13:15:30|23940.74|23860.74|23946.14|23866.14|23946.14|23866.14|23940.74|23860.74|10
1737465340000|2025-01-21 13:15:40|23945.92|23865.92|23953.69|23873.69|23953.69|23873.69|23945.55|23865.55|10
1737465350000|2025-01-21 13:15:50|23952.92|23872.92|23953.09|23873.09|23953.17|23873.17|23952.59|23872.59|10
1737465360000|2025-01-21 13:16:00|23952.8|23872.8|23955.11|23875.11|23955.11|23875.11|23952.8|23872.8|8
1737465370000|2025-01-21 13:16:10|23955.07|23875.07|23956.46|23876.46|23956.86|23876.86|23955.07|23875.07|9
1737465380000|2025-01-21 13:16:20|23957.38|23877.38|23964.49|23884.49|23965.37|23885.37|23957.38|23877.38|10
1737465390000|2025-01-21 13:16:30|23964.5|23884.5|23968.09|23888.09|23968.09|23888.09|23964.5|23884.5|10
1737465400000|2025-01-21 13:16:40|23968.22|23888.22|23969.92|23889.92|23969.95|23889.95|23968.2|23888.2|9
1737465410000|2025-01-21 13:16:50|23970.98|23890.98|23971.5|23891.5|23971.64|23891.64|23970.74|23890.74|10
1737465420000|2025-01-21 13:17:00|23971.14|23891.14|23971.74|23891.74|23972.08|23892.08|23970.96|23890.96|10
1737465430000|2025-01-21 13:17:10|23971.24|23891.24|23970.85|23890.85|23971.24|23891.24|23969.34|23889.34|10
1737465440000|2025-01-21 13:17:20|23970.88|23890.88|23971.13|23891.13|23971.15|23891.15|23970.14|23890.14|10
1737465450000|2025-01-21 13:17:30|23970.82|23890.82|23970.29|23890.29|23970.82|23890.82|23968.76|23888.76|10
1737465460000|2025-01-21 13:17:40|23971.04|23891.04|23977.39|23897.39|23977.62|23897.62|23971.04|23891.04|10
1737465470000|2025-01-21 13:17:50|23977.17|23897.17|23976.57|23896.57|23978.74|23898.74|23976.57|23896.57|9
1737465480000|2025-01-21 13:18:00|23974.92|23894.92|23980.43|23900.43|23980.59|23900.59|23974.71|23894.71|10
1737465490000|2025-01-21 13:18:10|23981.13|23901.13|23984.64|23904.64|23984.64|23904.64|23981.13|23901.13|9
1737465500000|2025-01-21 13:18:20|23984.32|23904.32|23983.83|23903.83|23984.57|23904.57|23983.3|23903.3|9
1737465510000|2025-01-21 13:18:30|23984.06|23904.06|23984.39|23904.39|23984.39|23904.39|23983.49|23903.49|9
1737465520000|2025-01-21 13:18:40|23984.92|23904.92|23986.62|23906.62|23986.62|23906.62|23984.87|23904.87|10
1737465530000|2025-01-21 13:18:50|23987.49|23907.49|23990.88|23910.88|23991|23911|23987.49|23907.49|10
1737465540000|2025-01-21 13:19:00|23999.93|23919.93|24001.3|23921.3|24001.62|23921.62|23999.93|23919.93|9
1737465550000|2025-01-21 13:19:10|24001.15|23921.15|24007.12|23927.12|24007.12|23927.12|24001.11|23921.11|10
1737465560000|2025-01-21 13:19:20|24006.71|23926.71|24003.27|23923.27|24006.78|23926.78|24003.27|23923.27|10
1737465570000|2025-01-21 13:19:30|24003.34|23923.34|24002.97|23922.97|24003.44|23923.44|24002.92|23922.92|10
1737465580000|2025-01-21 13:19:40|24002.73|23922.73|24003.81|23923.81|24004.05|23924.05|24002.46|23922.46|10
1737465590000|2025-01-21 13:19:50|24003.51|23923.51|23998.13|23918.13|24003.51|23923.51|23998.13|23918.13|10
1737465600000|2025-01-21 13:20:00|23998.2|23918.2|23989.76|23909.76|23998.2|23918.2|23989.76|23909.76|10
1737465610000|2025-01-21 13:20:10|23989.98|23909.98|23982.64|23902.64|23989.98|23909.98|23981.19|23901.19|10
1737465620000|2025-01-21 13:20:20|23983.09|23903.09|23984.14|23904.14|23984.81|23904.81|23983.09|23903.09|10
1737465630000|2025-01-21 13:20:30|23983.75|23903.75|23984.8|23904.8|23985.86|23905.86|23983.75|23903.75|10
1737465640000|2025-01-21 13:20:40|23982.73|23902.73|23979.78|23899.78|23982.73|23902.73|23979.78|23899.78|10
1737465650000|2025-01-21 13:20:50|23980.09|23900.09|23979.79|23899.79|23980.2|23900.2|23979.44|23899.44|10
1737465660000|2025-01-21 13:21:00|23979.05|23899.05|23980.55|23900.55|23980.55|23900.55|23978.27|23898.27|9
1737465670000|2025-01-21 13:21:10|23980.77|23900.77|23985.9|23905.9|23985.9|23905.9|23980.77|23900.77|10
1737465680000|2025-01-21 13:21:20|23986.32|23906.32|23990.37|23910.37|23990.37|23910.37|23986.32|23906.32|10
1737465690000|2025-01-21 13:21:30|23989.52|23909.52|23993.12|23913.12|23994.08|23914.08|23989.15|23909.15|10
1737465700000|2025-01-21 13:21:40|23993.27|23913.27|24005.72|23925.72|24005.72|23925.72|23992.31|23912.31|10
1737465710000|2025-01-21 13:21:50|24005.74|23925.74|24010.33|23930.33|24010.33|23930.33|24005.74|23925.74|9
1737465720000|2025-01-21 13:22:00|24010.48|23930.48|24021.76|23941.76|24021.9|23941.9|24010.48|23930.48|10
1737465730000|2025-01-21 13:22:10|24021.85|23941.85|24017.79|23937.79|24022.31|23942.31|24017.79|23937.79|10
1737465740000|2025-01-21 13:22:20|24017.5|23937.5|24015.01|23935.01|24017.71|23937.71|24015.01|23935.01|10
1737465750000|2025-01-21 13:22:30|24014.73|23934.73|24009.6|23929.6|24014.73|23934.73|24009.6|23929.6|10
1737465760000|2025-01-21 13:22:40|24009.51|23929.51|24006.25|23926.25|24009.57|23929.57|24006.19|23926.19|10
1737465770000|2025-01-21 13:22:50|24005.9|23925.9|24005.06|23925.06|24005.9|23925.9|24004.99|23924.99|10
1737465780000|2025-01-21 13:23:00|24004.81|23924.81|24001.8|23921.8|24004.81|23924.81|24001.33|23921.33|10
1737465790000|2025-01-21 13:23:10|24002|23922|24000.28|23920.28|24002.02|23922.02|24000.28|23920.28|10
1737465800000|2025-01-21 13:23:20|24000.13|23920.13|24000.95|23920.95|24001.29|23921.29|23999.53|23919.53|10
1737465810000|2025-01-21 13:23:30|23999.43|23919.43|23999.26|23919.26|24000.08|23920.08|23999.04|23919.04|10
1737465820000|2025-01-21 13:23:40|23998.77|23918.77|23997.71|23917.71|23999.97|23919.97|23997.71|23917.71|8
1737465830000|2025-01-21 13:23:50|23997.84|23917.84|23996.11|23916.11|23997.84|23917.84|23996.11|23916.11|9
1737465840000|2025-01-21 13:24:00|23996.05|23916.05|23984.66|23904.66|23996.05|23916.05|23984.66|23904.66|10
1737465850000|2025-01-21 13:24:10|23973.93|23893.93|23975.35|23895.35|23975.35|23895.35|23972.67|23892.67|10
1737465860000|2025-01-21 13:24:20|23975.28|23895.28|23977.18|23897.18|23977.18|23897.18|23975.13|23895.13|10
1737465870000|2025-01-21 13:24:30|23977.46|23897.46|23977.47|23897.47|23977.56|23897.56|23976.43|23896.43|10
1737465880000|2025-01-21 13:24:40|23977.59|23897.59|23977.96|23897.96|23977.96|23897.96|23977.51|23897.51|8
1737465890000|2025-01-21 13:24:50|23978.6|23898.6|23977.81|23897.81|23978.85|23898.85|23977.81|23897.81|9
1737465900000|2025-01-21 13:25:00|23977.6|23897.6|23977.59|23897.59|23980.2|23900.2|23977.54|23897.54|10
1737465910000|2025-01-21 13:25:10|23977.37|23897.37|23978.1|23898.1|23978.36|23898.36|23976.8|23896.8|10
1737465920000|2025-01-21 13:25:20|23977.96|23897.96|23976.32|23896.32|23978.05|23898.05|23975.74|23895.74|10
1737465930000|2025-01-21 13:25:30|23977.44|23897.44|23974.51|23894.51|23977.49|23897.49|23974.51|23894.51|10
1737465940000|2025-01-21 13:25:40|23976.19|23896.19|23974.01|23894.01|23976.26|23896.26|23974.01|23894.01|10
1737465950000|2025-01-21 13:25:50|23974.74|23894.74|23970.6|23890.6|23975.46|23895.46|23970.6|23890.6|10
1737465960000|2025-01-21 13:26:00|23971.48|23891.48|23973.21|23893.21|23973.21|23893.21|23971.48|23891.48|10
1737465970000|2025-01-21 13:26:10|23973.67|23893.67|23967.26|23887.26|23974.58|23894.58|23967.26|23887.26|10
1737465980000|2025-01-21 13:26:20|23967.05|23887.05|23963.98|23883.98|23967.05|23887.05|23963.98|23883.98|8
1737465990000|2025-01-21 13:26:30|23962.99|23882.99|23950.66|23870.66|23962.99|23882.99|23950.66|23870.66|10
1737466000000|2025-01-21 13:26:40|23949.54|23869.54|23942.4|23862.4|23949.54|23869.54|23942.4|23862.4|10
1737466010000|2025-01-21 13:26:50|23941.62|23861.62|23934.54|23854.54|23941.62|23861.62|23933.49|23853.49|10
1737466020000|2025-01-21 13:27:00|23935.37|23855.37|23935.58|23855.58|23936.77|23856.77|23935.07|23855.07|10
1737466030000|2025-01-21 13:27:10|23935.02|23855.02|23932.91|23852.91|23935.13|23855.13|23932.91|23852.91|10
1737466040000|2025-01-21 13:27:20|23932.83|23852.83|23939.91|23859.91|23939.91|23859.91|23932.83|23852.83|10
1737466050000|2025-01-21 13:27:30|23940.51|23860.51|23939.3|23859.3|23940.51|23860.51|23938.64|23858.64|10
1737466060000|2025-01-21 13:27:40|23939.84|23859.84|23938.06|23858.06|23939.84|23859.84|23938.06|23858.06|10
1737466070000|2025-01-21 13:27:50|23937.38|23857.38|23940.54|23860.54|23940.54|23860.54|23935.15|23855.15|10
1737466080000|2025-01-21 13:28:00|23940.53|23860.53|23939.05|23859.05|23940.53|23860.53|23939.05|23859.05|9
1737466090000|2025-01-21 13:28:10|23935.7|23855.7|23936.78|23856.78|23936.83|23856.83|23935.49|23855.49|9
1737466100000|2025-01-21 13:28:20|23936.64|23856.64|23933.59|23853.59|23936.64|23856.64|23933.59|23853.59|10
1737466110000|2025-01-21 13:28:30|23933.63|23853.63|23925.99|23845.99|23933.63|23853.63|23923.75|23843.75|10
1737466120000|2025-01-21 13:28:40|23926.85|23846.85|23928.91|23848.91|23928.91|23848.91|23926.45|23846.45|10
1737466130000|2025-01-21 13:28:50|23928.89|23848.89|23930.12|23850.12|23930.12|23850.12|23927.91|23847.91|10
1737466140000|2025-01-21 13:29:00|23931.04|23851.04|23931.57|23851.57|23932.42|23852.42|23930.07|23850.07|10
1737466150000|2025-01-21 13:29:10|23931.56|23851.56|23933.61|23853.61|23933.95|23853.95|23931.25|23851.25|10
1737466160000|2025-01-21 13:29:20|23933.76|23853.76|23932.08|23852.08|23934.36|23854.36|23932.08|23852.08|10
1737466170000|2025-01-21 13:29:30|23929.03|23849.03|23924.33|23844.33|23929.03|23849.03|23924.33|23844.33|10
1737466180000|2025-01-21 13:29:40|23923.88|23843.88|23923.42|23843.42|23924.03|23844.03|23921.92|23841.92|10
1737466190000|2025-01-21 13:29:50|23922.04|23842.04|23918.77|23838.77|23922.04|23842.04|23917.32|23837.32|10
1737466200000|2025-01-21 13:30:00|23919.14|23839.14|23916.86|23836.86|23919.21|23839.21|23916.86|23836.86|10
1737466210000|2025-01-21 13:30:10|23917.24|23837.24|23914.31|23834.31|23917.24|23837.24|23914.31|23834.31|10
1737466220000|2025-01-21 13:30:20|23910.6|23830.6|23909.27|23829.27|23910.6|23830.6|23909.1|23829.1|10
1737466230000|2025-01-21 13:30:30|23907.96|23827.96|23897.27|23817.27|23907.96|23827.96|23897.27|23817.27|10
1737466240000|2025-01-21 13:30:40|23897.26|23817.26|23893.88|23813.88|23897.26|23817.26|23893.69|23813.69|10
1737466250000|2025-01-21 13:30:50|23893.51|23813.51|23884.96|23804.96|23893.51|23813.51|23884.96|23804.96|10
1737466260000|2025-01-21 13:31:00|23884.64|23804.64|23881.39|23801.39|23886.26|23806.26|23881.39|23801.39|10
1737466270000|2025-01-21 13:31:10|23882|23802|23881.35|23801.35|23882.7|23802.7|23880.55|23800.55|10
1737466280000|2025-01-21 13:31:20|23881.38|23801.38|23885.66|23805.66|23885.66|23805.66|23880.88|23800.88|10
1737466290000|2025-01-21 13:31:30|23886.49|23806.49|23890|23810|23890|23810|23886.49|23806.49|10
1737466300000|2025-01-21 13:31:40|23891.36|23811.36|23892.06|23812.06|23892.06|23812.06|23889.73|23809.73|10
1737466310000|2025-01-21 13:31:50|23892.16|23812.16|23894.73|23814.73|23895.06|23815.06|23892.16|23812.16|10
1737466320000|2025-01-21 13:32:00|23895.11|23815.11|23895.23|23815.23|23896.71|23816.71|23894.2|23814.2|10
1737466330000|2025-01-21 13:32:10|23894.76|23814.76|23893.37|23813.37|23894.76|23814.76|23892.69|23812.69|10
1737466340000|2025-01-21 13:32:20|23892.99|23812.99|23892.56|23812.56|23894.13|23814.13|23892.56|23812.56|9
1737466350000|2025-01-21 13:32:30|23892.29|23812.29|23891.53|23811.53|23893.57|23813.57|23891.05|23811.05|9
1737466360000|2025-01-21 13:32:40|23892.82|23812.82|23891.89|23811.89|23893.03|23813.03|23891.37|23811.37|9
1737466370000|2025-01-21 13:32:50|23891.82|23811.82|23890.17|23810.17|23891.82|23811.82|23890.17|23810.17|10
1737466380000|2025-01-21 13:33:00|23890.89|23810.89|23890.33|23810.33|23892.28|23812.28|23890.23|23810.23|10
1737466390000|2025-01-21 13:33:10|23889.7|23809.7|23888.29|23808.29|23889.7|23809.7|23888.29|23808.29|10
1737466400000|2025-01-21 13:33:20|23890.3|23810.3|23888.45|23808.45|23890.3|23810.3|23886.55|23806.55|9
1737466410000|2025-01-21 13:33:30|23888.69|23808.69|23887.19|23807.19|23889.02|23809.02|23887.19|23807.19|10
1737466420000|2025-01-21 13:33:40|23887.11|23807.11|23887.87|23807.87|23887.87|23807.87|23886.69|23806.69|9
1737466430000|2025-01-21 13:33:50|23888.6|23808.6|23887.99|23807.99|23888.6|23808.6|23886.77|23806.77|9
1737466440000|2025-01-21 13:34:00|23889|23809|23889.22|23809.22|23889.45|23809.45|23888.62|23808.62|10
1737466450000|2025-01-21 13:34:10|23889.51|23809.51|23892.15|23812.15|23893.06|23813.06|23889.51|23809.51|10
1737466460000|2025-01-21 13:34:20|23891.87|23811.87|23894.39|23814.39|23894.39|23814.39|23891.87|23811.87|9
1737466470000|2025-01-21 13:34:30|23894.34|23814.34|23897.62|23817.62|23898.2|23818.2|23894.34|23814.34|10
1737466480000|2025-01-21 13:34:40|23898.43|23818.43|23900.77|23820.77|23900.77|23820.77|23898.29|23818.29|10
1737466490000|2025-01-21 13:34:50|23901.18|23821.18|23902.99|23822.99|23903.84|23823.84|23901.18|23821.18|10
1737466500000|2025-01-21 13:35:00|23902.78|23822.78|23902.18|23822.18|23902.78|23822.78|23900.27|23820.27|10
1737466510000|2025-01-21 13:35:10|23901.46|23821.46|23903.45|23823.45|23903.45|23823.45|23901.46|23821.46|10
1737466520000|2025-01-21 13:35:20|23903.75|23823.75|23905.25|23825.25|23906.21|23826.21|23903.75|23823.75|10
1737466530000|2025-01-21 13:35:30|23904.25|23824.25|23904.28|23824.28|23905.32|23825.32|23904.25|23824.25|7
1737466540000|2025-01-21 13:35:40|23904.38|23824.38|23909.87|23829.87|23909.87|23829.87|23904.38|23824.38|10
1737466550000|2025-01-21 13:35:50|23910.58|23830.58|23917.32|23837.32|23917.97|23837.97|23910.01|23830.01|10
1737466560000|2025-01-21 13:36:00|23917.23|23837.23|23914.4|23834.4|23917.28|23837.28|23914.39|23834.39|10
1737466570000|2025-01-21 13:36:10|23915.46|23835.46|24006.85|23926.85|24007.32|23927.32|23915.17|23835.17|10
1737466580000|2025-01-21 13:36:20|24006.89|23926.89|24010.79|23930.79|24010.97|23930.97|24006.89|23926.89|10
1737466590000|2025-01-21 13:36:30|24011.36|23931.36|24013.32|23933.32|24013.32|23933.32|24011.36|23931.36|10
1737466600000|2025-01-21 13:36:40|24012.07|23932.07|24008.64|23928.64|24012.16|23932.16|24008.33|23928.33|9
1737466610000|2025-01-21 13:36:50|24006.59|23926.59|24003.57|23923.57|24006.59|23926.59|24003.09|23923.09|10
1737466620000|2025-01-21 13:37:00|24003.38|23923.38|24003.48|23923.48|24003.88|23923.88|24002.07|23922.07|10
1737466630000|2025-01-21 13:37:10|24003.21|23923.21|23993.49|23913.49|24003.21|23923.21|23993.49|23913.49|10
1737466640000|2025-01-21 13:37:20|23992.91|23912.91|23991.99|23911.99|23993.57|23913.57|23991.99|23911.99|10
1737466650000|2025-01-21 13:37:30|23991.08|23911.08|23983.8|23903.8|23991.08|23911.08|23983.8|23903.8|10
1737466660000|2025-01-21 13:37:40|23983.26|23903.26|23977.27|23897.27|23983.26|23903.26|23972.88|23892.88|10
1737466670000|2025-01-21 13:37:50|23980.41|23900.41|23985.39|23905.39|23986.03|23906.03|23980.41|23900.41|10
1737466680000|2025-01-21 13:38:00|23985.38|23905.38|23987.5|23907.5|23987.5|23907.5|23982.02|23902.02|10
1737466690000|2025-01-21 13:38:10|23987.99|23907.99|23992.75|23912.75|23992.77|23912.77|23987.99|23907.99|10
1737466700000|2025-01-21 13:38:20|23993.38|23913.38|23994.16|23914.16|23994.57|23914.57|23993.38|23913.38|10
1737466710000|2025-01-21 13:38:30|23994.35|23914.35|23996.18|23916.18|23996.18|23916.18|23994.29|23914.29|10
1737466720000|2025-01-21 13:38:40|23995.42|23915.42|23995.38|23915.38|23997.21|23917.21|23995.38|23915.38|8
1737466730000|2025-01-21 13:38:50|23997.04|23917.04|23998.72|23918.72|23999.36|23919.36|23997.04|23917.04|10
1737466740000|2025-01-21 13:39:00|23999.27|23919.27|23994.64|23914.64|23999.74|23919.74|23994.64|23914.64|10
1737466750000|2025-01-21 13:39:10|23993.95|23913.95|23993.7|23913.7|23994.71|23914.71|23993.7|23913.7|10
1737466760000|2025-01-21 13:39:20|23990.98|23910.98|23991.24|23911.24|23991.49|23911.49|23990.21|23910.21|9
1737466770000|2025-01-21 13:39:30|23992.4|23912.4|23990.65|23910.65|23992.89|23912.89|23990.65|23910.65|10
1737466780000|2025-01-21 13:39:40|23991.8|23911.8|23987.78|23907.78|23991.8|23911.8|23986.02|23906.02|9
1737466790000|2025-01-21 13:39:50|23987.76|23907.76|23986.08|23906.08|23988.2|23908.2|23986.08|23906.08|10
1737466800000|2025-01-21 13:40:00|23987.38|23907.38|23979.17|23899.17|23987.38|23907.38|23979.17|23899.17|9
1737466810000|2025-01-21 13:40:10|23978.49|23898.49|23975.14|23895.14|23978.49|23898.49|23975.14|23895.14|10
1737466820000|2025-01-21 13:40:20|23973.99|23893.99|23972.81|23892.81|23976.74|23896.74|23972.81|23892.81|10
1737466830000|2025-01-21 13:40:30|23970.71|23890.71|23964.44|23884.44|23970.71|23890.71|23964.38|23884.38|10
1737466840000|2025-01-21 13:40:40|23964.16|23884.16|23955.32|23875.32|23964.3|23884.3|23955.32|23875.32|10
1737466850000|2025-01-21 13:40:50|23954.88|23874.88|23953.49|23873.49|23954.88|23874.88|23953.45|23873.45|10
1737466860000|2025-01-21 13:41:00|23952.93|23872.93|23949.59|23869.59|23952.93|23872.93|23944.33|23864.33|10
1737466870000|2025-01-21 13:41:10|23948.38|23868.38|23953.39|23873.39|23954.37|23874.37|23948.15|23868.15|10
1737466880000|2025-01-21 13:41:20|23953.95|23873.95|23956.8|23876.8|23956.8|23876.8|23953.95|23873.95|10
1737466890000|2025-01-21 13:41:30|23957.45|23877.45|23958.06|23878.06|23959.24|23879.24|23956.97|23876.97|10
1737466900000|2025-01-21 13:41:40|23958.47|23878.47|23960.72|23880.72|23960.96|23880.96|23958.34|23878.34|10
1737466910000|2025-01-21 13:41:50|23960.61|23880.61|23961.65|23881.65|23962.14|23882.14|23960.61|23880.61|9
1737466920000|2025-01-21 13:42:00|23961.92|23881.92|23963|23883|23963.43|23883.43|23960.58|23880.58|10
1737466930000|2025-01-21 13:42:10|23962.31|23882.31|23958.17|23878.17|23962.31|23882.31|23957.6|23877.6|10
1737466940000|2025-01-21 13:42:20|23958.35|23878.35|23958.43|23878.43|23959.2|23879.2|23958.02|23878.02|10
1737466950000|2025-01-21 13:42:30|23958.06|23878.06|23960.25|23880.25|23960.75|23880.75|23958.06|23878.06|10
1737466960000|2025-01-21 13:42:40|23960.69|23880.69|23966.07|23886.07|23966.07|23886.07|23960.69|23880.69|10
1737466970000|2025-01-21 13:42:50|23966.09|23886.09|23967.31|23887.31|23967.31|23887.31|23965.87|23885.87|10
1737466980000|2025-01-21 13:43:00|23968.12|23888.12|23969.45|23889.45|23970.23|23890.23|23968.12|23888.12|10
1737466990000|2025-01-21 13:43:10|23969.29|23889.29|23970.07|23890.07|23970.07|23890.07|23968.2|23888.2|10
1737467000000|2025-01-21 13:43:20|23970|23890|23972.3|23892.3|23972.3|23892.3|23970|23890|10
1737467010000|2025-01-21 13:43:30|23972.2|23892.2|23972.46|23892.46|23972.81|23892.81|23972.14|23892.14|10
1737467020000|2025-01-21 13:43:40|23971.11|23891.11|23968.89|23888.89|23971.17|23891.17|23968.89|23888.89|10
1737467030000|2025-01-21 13:43:50|23968.92|23888.92|23967.51|23887.51|23969.14|23889.14|23967.51|23887.51|9
1737467040000|2025-01-21 13:44:00|23966.32|23886.32|23967.51|23887.51|23967.51|23887.51|23965.16|23885.16|10
1737467050000|2025-01-21 13:44:10|23967.48|23887.48|23972.41|23892.41|23972.41|23892.41|23967.28|23887.28|10
1737467060000|2025-01-21 13:44:20|23972.43|23892.43|23976.78|23896.78|23976.78|23896.78|23972.43|23892.43|10
1737467070000|2025-01-21 13:44:30|23979.94|23899.94|23984.48|23904.48|23985.3|23905.3|23979.94|23899.94|10
1737467080000|2025-01-21 13:44:40|23984.99|23904.99|23984.58|23904.58|23985.53|23905.53|23984.58|23904.58|10
1737467090000|2025-01-21 13:44:50|23984.56|23904.56|23993.02|23913.02|23993.18|23913.18|23984.56|23904.56|10
1737467100000|2025-01-21 13:45:00|23993.33|23913.33|23994.07|23914.07|23994.07|23914.07|23991.28|23911.28|10
1737467110000|2025-01-21 13:45:10|23995.29|23915.29|23998.13|23918.13|23998.24|23918.24|23994.86|23914.86|10
1737467120000|2025-01-21 13:45:20|23998.41|23918.41|24005.52|23925.52|24005.52|23925.52|23998.41|23918.41|10
1737467130000|2025-01-21 13:45:30|24005.9|23925.9|24005.86|23925.86|24006.78|23926.78|24005.21|23925.21|9
1737467140000|2025-01-21 13:45:40|24006.48|23926.48|24011.28|23931.28|24011.28|23931.28|24006.48|23926.48|10
1737467150000|2025-01-21 13:45:50|24011.82|23931.82|24019.68|23939.68|24019.68|23939.68|24011.82|23931.82|10
1737467160000|2025-01-21 13:46:00|24020.57|23940.57|24022.84|23942.84|24024.01|23944.01|24020.28|23940.28|9
1737467170000|2025-01-21 13:46:10|24022.08|23942.08|24024.87|23944.87|24024.87|23944.87|24022.08|23942.08|10
1737467180000|2025-01-21 13:46:20|24026.24|23946.24|24032.78|23952.78|24032.78|23952.78|24025.99|23945.99|10
1737467190000|2025-01-21 13:46:30|24032.89|23952.89|24039.79|23959.79|24039.79|23959.79|24032.89|23952.89|10
1737467200000|2025-01-21 13:46:40|24039.18|23959.18|24036.27|23956.27|24039.18|23959.18|24036.27|23956.27|10
1737467210000|2025-01-21 13:46:50|24038.3|23958.3|24030.22|23950.22|24038.3|23958.3|24030.22|23950.22|10
1737467220000|2025-01-21 13:47:00|24027.5|23947.5|24028.03|23948.03|24028.03|23948.03|24025.47|23945.47|10
1737467230000|2025-01-21 13:47:10|24028.16|23948.16|24032.03|23952.03|24032.23|23952.23|24028.16|23948.16|10
1737467240000|2025-01-21 13:47:20|24039.98|23959.98|24041.31|23961.31|24041.55|23961.55|24039.66|23959.66|10
1737467250000|2025-01-21 13:47:30|24041.28|23961.28|24048.28|23968.28|24048.28|23968.28|24041.28|23961.28|10
1737467260000|2025-01-21 13:47:40|24048.49|23968.49|24047.66|23967.66|24048.49|23968.49|24045.76|23965.76|10
1737467270000|2025-01-21 13:47:50|24048.24|23968.24|24049.61|23969.61|24050.09|23970.09|24048.24|23968.24|10
1737467280000|2025-01-21 13:48:00|24049.69|23969.69|24046.69|23966.69|24049.69|23969.69|24046.4|23966.4|10
1737467290000|2025-01-21 13:48:10|24046.63|23966.63|24052.96|23972.96|24052.96|23972.96|24046.63|23966.63|10
1737467300000|2025-01-21 13:48:20|24053.33|23973.33|24057.71|23977.71|24057.71|23977.71|24053.29|23973.29|10
1737467310000|2025-01-21 13:48:30|24057.6|23977.6|24057.21|23977.21|24057.75|23977.75|24057.06|23977.06|10
1737467320000|2025-01-21 13:48:40|24057.28|23977.28|24049.43|23969.43|24057.65|23977.65|24049.43|23969.43|10
1737467330000|2025-01-21 13:48:50|24049.59|23969.59|24052.85|23972.85|24052.94|23972.94|24049.06|23969.06|10
1737467340000|2025-01-21 13:49:00|24051.79|23971.79|24048.26|23968.26|24051.79|23971.79|24048.23|23968.23|10
1737467350000|2025-01-21 13:49:10|24049.2|23969.2|24050.64|23970.64|24051.17|23971.17|24048.69|23968.69|10
1737467360000|2025-01-21 13:49:20|24050.66|23970.66|24052.16|23972.16|24052.16|23972.16|24050.65|23970.65|10
1737467370000|2025-01-21 13:49:30|24052.01|23972.01|24052.46|23972.46|24052.8|23972.8|24052.01|23972.01|10
1737467380000|2025-01-21 13:49:40|24053.2|23973.2|24051.07|23971.07|24053.2|23973.2|24050.22|23970.22|10
1737467390000|2025-01-21 13:49:50|24051.08|23971.08|24050.54|23970.54|24051.62|23971.62|24050.54|23970.54|10
1737467400000|2025-01-21 13:50:00|24050.42|23970.42|24047.49|23967.49|24050.88|23970.88|24047.21|23967.21|10
1737467410000|2025-01-21 13:50:10|24046.96|23966.96|24049.29|23969.29|24049.29|23969.29|24045.64|23965.64|10
1737467420000|2025-01-21 13:50:20|24050.11|23970.11|24047.4|23967.4|24050.11|23970.11|24047.39|23967.39|10
1737467430000|2025-01-21 13:50:30|24046.93|23966.93|24043.24|23963.24|24046.93|23966.93|24042.83|23962.83|10
1737467440000|2025-01-21 13:50:40|24043.09|23963.09|24043.15|23963.15|24044.15|23964.15|24042.63|23962.63|10
1737467450000|2025-01-21 13:50:50|24043.61|23963.61|24044.83|23964.83|24044.84|23964.84|24042.51|23962.51|10
1737467460000|2025-01-21 13:51:00|24044.64|23964.64|24039.1|23959.1|24044.64|23964.64|24039.1|23959.1|8
1737467470000|2025-01-21 13:51:10|24039.05|23959.05|24033.23|23953.23|24039.05|23959.05|24032.82|23952.82|10
1737467480000|2025-01-21 13:51:20|24033.39|23953.39|24023.25|23943.25|24033.45|23953.45|24023.25|23943.25|10
1737467490000|2025-01-21 13:51:30|24022.71|23942.71|24017.75|23937.75|24022.71|23942.71|24017.75|23937.75|10
1737467500000|2025-01-21 13:51:40|24017.17|23937.17|24013.02|23933.02|24017.17|23937.17|24013.02|23933.02|10
1737467510000|2025-01-21 13:51:50|24011.98|23931.98|24011.79|23931.79|24012.74|23932.74|24011.5|23931.5|10
1737467520000|2025-01-21 13:52:00|24011.61|23931.61|24014.24|23934.24|24014.24|23934.24|24010.81|23930.81|10
1737467530000|2025-01-21 13:52:10|24014.91|23934.91|24013.41|23933.41|24015.77|23935.77|24013.41|23933.41|10
1737467540000|2025-01-21 13:52:20|24013.24|23933.24|24010.41|23930.41|24013.31|23933.31|24010.41|23930.41|10
1737467550000|2025-01-21 13:52:30|24010.57|23930.57|24003.14|23923.14|24010.68|23930.68|24003.14|23923.14|10
1737467560000|2025-01-21 13:52:40|24001.8|23921.8|24001.18|23921.18|24002.52|23922.52|24000.96|23920.96|9
1737467570000|2025-01-21 13:52:50|24001.08|23921.08|23999.89|23919.89|24001.67|23921.67|23999.89|23919.89|10
1737467580000|2025-01-21 13:53:00|23999.47|23919.47|24001.29|23921.29|24001.29|23921.29|23998.24|23918.24|10
1737467590000|2025-01-21 13:53:10|24001.8|23921.8|23999.21|23919.21|24002.35|23922.35|23999.19|23919.19|10
1737467600000|2025-01-21 13:53:20|23999.2|23919.2|23998.02|23918.02|23999.74|23919.74|23997.91|23917.91|10
1737467610000|2025-01-21 13:53:30|23998.27|23918.27|24000.73|23920.73|24000.73|23920.73|23998.27|23918.27|10
1737467620000|2025-01-21 13:53:40|24001.27|23921.27|24005.15|23925.15|24005.15|23925.15|24000.8|23920.8|10
1737467630000|2025-01-21 13:53:50|24005.55|23925.55|24006.6|23926.6|24006.6|23926.6|24005.48|23925.48|10
1737467640000|2025-01-21 13:54:00|24007.1|23927.1|24012.09|23932.09|24012.14|23932.14|24007.1|23927.1|10
1737467650000|2025-01-21 13:54:10|24012.04|23932.04|24011.65|23931.65|24012.05|23932.05|24011.08|23931.08|10
1737467660000|2025-01-21 13:54:20|24011.98|23931.98|24012.46|23932.46|24013.23|23933.23|24011.89|23931.89|10
1737467670000|2025-01-21 13:54:30|24011.73|23931.73|24011.99|23931.99|24012.36|23932.36|24011.34|23931.34|10
1737467680000|2025-01-21 13:54:40|24013.67|23933.67|24015.88|23935.88|24015.88|23935.88|24013.67|23933.67|10
1737467690000|2025-01-21 13:54:50|24016.03|23936.03|24016.07|23936.07|24017.53|23937.53|24015.99|23935.99|10
1737467700000|2025-01-21 13:55:00|24016.65|23936.65|24021.97|23941.97|24022.42|23942.42|24016.65|23936.65|10
1737467710000|2025-01-21 13:55:10|24021.91|23941.91|24027.17|23947.17|24027.3|23947.3|24021.91|23941.91|10
1737467720000|2025-01-21 13:55:20|24027.29|23947.29|24031.28|23951.28|24031.44|23951.44|24027.29|23947.29|10
1737467730000|2025-01-21 13:55:30|24031.31|23951.31|24026.74|23946.74|24031.4|23951.4|24026.74|23946.74|10
1737467740000|2025-01-21 13:55:40|24024.61|23944.61|24020.58|23940.58|24026.21|23946.21|24020.58|23940.58|9
1737467750000|2025-01-21 13:55:50|24016.75|23936.75|24012.96|23932.96|24016.75|23936.75|24012.96|23932.96|10
1737467760000|2025-01-21 13:56:00|24010.3|23930.3|24009.24|23929.24|24011.2|23931.2|24007.83|23927.83|10
1737467770000|2025-01-21 13:56:10|24009.29|23929.29|24009|23929|24009.95|23929.95|24007.97|23927.97|10
1737467780000|2025-01-21 13:56:20|24009.29|23929.29|24011.81|23931.81|24011.83|23931.83|24009.29|23929.29|10
1737467790000|2025-01-21 13:56:30|24012.65|23932.65|24016.63|23936.63|24016.63|23936.63|24012.65|23932.65|10
1737467800000|2025-01-21 13:56:40|24016.65|23936.65|24020.39|23940.39|24020.53|23940.53|24016.65|23936.65|10
1737467810000|2025-01-21 13:56:50|24020.33|23940.33|24016.1|23936.1|24020.64|23940.64|24015.73|23935.73|10
1737467820000|2025-01-21 13:57:00|24016|23936|24018.79|23938.79|24019.65|23939.65|24015.92|23935.92|10
1737467830000|2025-01-21 13:57:10|24018.64|23938.64|24018.24|23938.24|24020.19|23940.19|24016.96|23936.96|10
1737467840000|2025-01-21 13:57:20|24018.33|23938.33|24016.45|23936.45|24018.33|23938.33|24016.36|23936.36|10
1737467850000|2025-01-21 13:57:30|24016.4|23936.4|24019.61|23939.61|24019.61|23939.61|24016.4|23936.4|10
1737467860000|2025-01-21 13:57:40|24019.49|23939.49|24015.4|23935.4|24019.49|23939.49|24015.4|23935.4|10
1737467870000|2025-01-21 13:57:50|24015.19|23935.19|24011.06|23931.06|24016.13|23936.13|24011.06|23931.06|9
1737467880000|2025-01-21 13:58:00|24011|23931|24012.97|23932.97|24012.97|23932.97|24010.96|23930.96|10
1737467890000|2025-01-21 13:58:10|24014.98|23934.98|24013.23|23933.23|24015.54|23935.54|24012.72|23932.72|10
1737467900000|2025-01-21 13:58:20|24013.17|23933.17|24015.78|23935.78|24015.78|23935.78|24013.17|23933.17|10
1737467910000|2025-01-21 13:58:30|24015.34|23935.34|24014.15|23934.15|24015.56|23935.56|24014.15|23934.15|10
1737467920000|2025-01-21 13:58:40|24014.75|23934.75|24014.58|23934.58|24016.09|23936.09|24013.97|23933.97|10
1737467930000|2025-01-21 13:58:50|24014.5|23934.5|24008.22|23928.22|24014.5|23934.5|24008.22|23928.22|10
1737467940000|2025-01-21 13:59:00|24008.26|23928.26|24003.29|23923.29|24008.26|23928.26|24002.94|23922.94|10
1737467950000|2025-01-21 13:59:10|24002.13|23922.13|24002.59|23922.59|24004.33|23924.33|23998.32|23918.32|10
1737467960000|2025-01-21 13:59:20|24001.23|23921.23|24004.8|23924.8|24005|23925|24000.97|23920.97|10
1737467970000|2025-01-21 13:59:30|24004.38|23924.38|24002.88|23922.88|24004.38|23924.38|24002.29|23922.29|9
1737467980000|2025-01-21 13:59:40|24003.9|23923.9|24005.42|23925.42|24006.65|23926.65|24003.9|23923.9|10
1737467990000|2025-01-21 13:59:50|24005.04|23925.04|24012.66|23932.66|24012.66|23932.66|24004.5|23924.5|10
1737468000000|2025-01-21 14:00:00|24013.06|23933.06|24015.45|23935.45|24015.5|23935.5|24013|23933|10
1737468010000|2025-01-21 14:00:10|24015.74|23935.74|24011.94|23931.94|24015.94|23935.94|24011.29|23931.29|10
1737468020000|2025-01-21 14:00:20|24011.04|23931.04|24015.68|23935.68|24015.68|23935.68|24010.51|23930.51|10
1737468030000|2025-01-21 14:00:30|24015.82|23935.82|24009.38|23929.38|24015.82|23935.82|24009.38|23929.38|10
1737468040000|2025-01-21 14:00:40|24009.36|23929.36|24012.75|23932.75|24012.75|23932.75|24009.36|23929.36|10
1737468050000|2025-01-21 14:00:50|24013.99|23933.99|24016.33|23936.33|24016.4|23936.4|24013.99|23933.99|10
1737468060000|2025-01-21 14:01:00|24016.43|23936.43|24011.35|23931.35|24016.92|23936.92|24011.14|23931.14|10
1737468070000|2025-01-21 14:01:10|24011.54|23931.54|24013.78|23933.78|24013.99|23933.99|24011.1|23931.1|10
1737468080000|2025-01-21 14:01:20|24012.79|23932.79|24008.55|23928.55|24012.79|23932.79|24008.55|23928.55|10
1737468090000|2025-01-21 14:01:30|24008.45|23928.45|24010.14|23930.14|24010.43|23930.43|24008.08|23928.08|10
1737468100000|2025-01-21 14:01:40|24010.29|23930.29|24009.67|23929.67|24010.29|23930.29|24007.63|23927.63|10
1737468110000|2025-01-21 14:01:50|24009.85|23929.85|24006.61|23926.61|24009.85|23929.85|24006.61|23926.61|9
1737468120000|2025-01-21 14:02:00|24006.73|23926.73|23999.28|23919.28|24006.73|23926.73|23999.28|23919.28|10
1737468130000|2025-01-21 14:02:10|23997.51|23917.51|23988.85|23908.85|23997.51|23917.51|23988.85|23908.85|10
1737468140000|2025-01-21 14:02:20|23989.77|23909.77|23988.43|23908.43|23989.8|23909.8|23987.95|23907.95|9
1737468150000|2025-01-21 14:02:30|23986.3|23906.3|23993.73|23913.73|23995.01|23915.01|23986.3|23906.3|10
1737468160000|2025-01-21 14:02:40|23995.6|23915.6|23992.49|23912.49|23997.68|23917.68|23991.72|23911.72|10
1737468170000|2025-01-21 14:02:50|23992.24|23912.24|23988.95|23908.95|23993.41|23913.41|23988.95|23908.95|10
1737468180000|2025-01-21 14:03:00|23987.08|23907.08|23977.9|23897.9|23987.08|23907.08|23977.9|23897.9|10
1737468190000|2025-01-21 14:03:10|23977.85|23897.85|23985.41|23905.41|23985.41|23905.41|23976.55|23896.55|10
1737468200000|2025-01-21 14:03:20|23987.99|23907.99|23986.88|23906.88|23988.08|23908.08|23986.88|23906.88|10
1737468210000|2025-01-21 14:03:30|23986.76|23906.76|23985.49|23905.49|23987.38|23907.38|23985.49|23905.49|10
1737468220000|2025-01-21 14:03:40|23985.87|23905.87|23983.51|23903.51|23986.58|23906.58|23983.51|23903.51|10
1737468230000|2025-01-21 14:03:50|23983.03|23903.03|23987.12|23907.12|23987.12|23907.12|23982.35|23902.35|10
1737468240000|2025-01-21 14:04:00|23987.16|23907.16|23996.65|23916.65|23996.67|23916.67|23987.16|23907.16|10
1737468250000|2025-01-21 14:04:10|23996.29|23916.29|24004.3|23924.3|24004.3|23924.3|23996.29|23916.29|9
1737468260000|2025-01-21 14:04:20|24004.09|23924.09|24004.28|23924.28|24004.32|23924.32|24003.07|23923.07|10
1737468270000|2025-01-21 14:04:30|24004.42|23924.42|24002.55|23922.55|24004.42|23924.42|24002.35|23922.35|10
1737468280000|2025-01-21 14:04:40|24002.71|23922.71|24002.26|23922.26|24005.34|23925.34|24002.26|23922.26|10
1737468290000|2025-01-21 14:04:50|24002.36|23922.36|24000.79|23920.79|24002.36|23922.36|23999.83|23919.83|10
1737468300000|2025-01-21 14:05:00|24001.06|23921.06|24005.75|23925.75|24005.75|23925.75|24001.06|23921.06|10
1737468310000|2025-01-21 14:05:10|24006.06|23926.06|24003.77|23923.77|24006.91|23926.91|24003.33|23923.33|10
1737468320000|2025-01-21 14:05:20|24003.91|23923.91|24004.87|23924.87|24005.39|23925.39|24003.69|23923.69|10
1737468330000|2025-01-21 14:05:30|24005.46|23925.46|24005.9|23925.9|24005.92|23925.92|24004.75|23924.75|10
1737468340000|2025-01-21 14:05:40|24004.52|23924.52|24011.24|23931.24|24011.24|23931.24|24003.97|23923.97|10
1737468350000|2025-01-21 14:05:50|24011.54|23931.54|24019.02|23939.02|24019.02|23939.02|24011.54|23931.54|10
1737468360000|2025-01-21 14:06:00|24018.97|23938.97|24019.7|23939.7|24019.82|23939.82|24016.8|23936.8|10
1737468370000|2025-01-21 14:06:10|24020.15|23940.15|24020.89|23940.89|24022.47|23942.47|24020|23940|10
1737468380000|2025-01-21 14:06:20|24019.28|23939.28|24014.75|23934.75|24019.66|23939.66|24014.75|23934.75|10
1737468390000|2025-01-21 14:06:30|24013.95|23933.95|24005.05|23925.05|24013.95|23933.95|24005.05|23925.05|10
1737468400000|2025-01-21 14:06:40|24005.17|23925.17|24000.02|23920.02|24005.17|23925.17|24000.02|23920.02|10
1737468410000|2025-01-21 14:06:50|23997.95|23917.95|23991.78|23911.78|23998.6|23918.6|23991.35|23911.35|10
1737468420000|2025-01-21 14:07:00|23991.87|23911.87|23988.16|23908.16|23992.68|23912.68|23988.16|23908.16|10
1737468430000|2025-01-21 14:07:10|23988.55|23908.55|23985.67|23905.67|23989.48|23909.48|23983.47|23903.47|9
1737468440000|2025-01-21 14:07:20|23985.43|23905.43|23985.91|23905.91|23985.95|23905.95|23984.06|23904.06|10
1737468450000|2025-01-21 14:07:30|23986.36|23906.36|23991.27|23911.27|23992.26|23912.26|23985.36|23905.36|10
1737468460000|2025-01-21 14:07:40|23991.38|23911.38|23987.77|23907.77|23991.38|23911.38|23986.68|23906.68|10
1737468470000|2025-01-21 14:07:50|23987.69|23907.69|23986.75|23906.75|23987.69|23907.69|23985.69|23905.69|10
1737468480000|2025-01-21 14:08:00|23986.89|23906.89|23984.19|23904.19|23986.89|23906.89|23982.9|23902.9|9
1737468490000|2025-01-21 14:08:10|23984.29|23904.29|23979|23899|23984.29|23904.29|23979|23899|10
1737468500000|2025-01-21 14:08:20|23979.43|23899.43|23975.73|23895.73|23979.43|23899.43|23975.73|23895.73|10
1737468510000|2025-01-21 14:08:30|23969.76|23889.76|23967.59|23887.59|23970.51|23890.51|23967.59|23887.59|10
1737468520000|2025-01-21 14:08:40|23967.22|23887.22|23963.17|23883.17|23968.51|23888.51|23963.17|23883.17|10
1737468530000|2025-01-21 14:08:50|23962.64|23882.64|23953.07|23873.07|23962.64|23882.64|23953.07|23873.07|10
1737468540000|2025-01-21 14:09:00|23954|23874|23949.32|23869.32|23954.29|23874.29|23949.32|23869.32|10
1737468550000|2025-01-21 14:09:10|23948.22|23868.22|23947.74|23867.74|23948.77|23868.77|23946.87|23866.87|10
1737468560000|2025-01-21 14:09:20|23947.81|23867.81|23946.52|23866.52|23948.06|23868.06|23946.52|23866.52|10
1737468570000|2025-01-21 14:09:30|23946.25|23866.25|23947.88|23867.88|23947.97|23867.97|23945.75|23865.75|10
1737468580000|2025-01-21 14:09:40|23948.47|23868.47|23947.1|23867.1|23949.44|23869.44|23946.99|23866.99|10
1737468590000|2025-01-21 14:09:50|23947.25|23867.25|23948.27|23868.27|23950.17|23870.17|23947.25|23867.25|10
1737468600000|2025-01-21 14:10:00|23945.83|23865.83|23942.96|23862.96|23945.83|23865.83|23942.96|23862.96|10
1737468610000|2025-01-21 14:10:10|23943.39|23863.39|23939.59|23859.59|23943.39|23863.39|23938.94|23858.94|10
1737468620000|2025-01-21 14:10:20|23939.01|23859.01|23939.42|23859.42|23939.42|23859.42|23937.07|23857.07|10
1737468630000|2025-01-21 14:10:30|23939.48|23859.48|23942.69|23862.69|23942.69|23862.69|23939.19|23859.19|10
1737468640000|2025-01-21 14:10:40|23943.59|23863.59|23943.07|23863.07|23945.72|23865.72|23943.07|23863.07|10
1737468650000|2025-01-21 14:10:50|23942.75|23862.75|23943.57|23863.57|23944.28|23864.28|23942.75|23862.75|10
1737468660000|2025-01-21 14:11:00|23943.25|23863.25|23947.79|23867.79|23948.38|23868.38|23943.25|23863.25|10
1737468670000|2025-01-21 14:11:10|23947.76|23867.76|23945.89|23865.89|23947.76|23867.76|23943.6|23863.6|10
1737468680000|2025-01-21 14:11:20|23946.41|23866.41|23954.27|23874.27|23954.27|23874.27|23945.52|23865.52|10
1737468690000|2025-01-21 14:11:30|23954.64|23874.64|23957.79|23877.79|23957.81|23877.81|23954.64|23874.64|10
1737468700000|2025-01-21 14:11:40|23957.78|23877.78|23961.72|23881.72|23961.77|23881.77|23957.52|23877.52|10
1737468710000|2025-01-21 14:11:50|23962.24|23882.24|23963.42|23883.42|23964.07|23884.07|23962.24|23882.24|10
1737468720000|2025-01-21 14:12:00|23963.06|23883.06|23966.33|23886.33|23966.33|23886.33|23962.79|23882.79|10
1737468730000|2025-01-21 14:12:10|23966.99|23886.99|23969.61|23889.61|23969.61|23889.61|23966.99|23886.99|10
1737468740000|2025-01-21 14:12:20|23969.55|23889.55|23985.58|23905.58|23985.58|23905.58|23969.08|23889.08|9
1737468750000|2025-01-21 14:12:30|23986.65|23906.65|23988.07|23908.07|23990.61|23910.61|23986.65|23906.65|10
1737468760000|2025-01-21 14:12:40|23988.08|23908.08|23989.2|23909.2|23989.35|23909.35|23988.08|23908.08|10
1737468770000|2025-01-21 14:12:50|23982.88|23902.88|23988.47|23908.47|23988.68|23908.68|23982.88|23902.88|9
1737468780000|2025-01-21 14:13:00|23988.52|23908.52|23983.69|23903.69|23989.6|23909.6|23983.69|23903.69|10
1737468790000|2025-01-21 14:13:10|23983.63|23903.63|23984.55|23904.55|23984.71|23904.71|23982.92|23902.92|10
1737468800000|2025-01-21 14:13:20|23985.63|23905.63|23984.72|23904.72|23985.63|23905.63|23983.5|23903.5|10
1737468810000|2025-01-21 14:13:30|23984.29|23904.29|23984.56|23904.56|23986.14|23906.14|23984.21|23904.21|10
1737468820000|2025-01-21 14:13:40|23984.86|23904.86|23985.86|23905.86|23986.47|23906.47|23984.76|23904.76|10
1737468830000|2025-01-21 14:13:50|23986.28|23906.28|23985.93|23905.93|23986.34|23906.34|23985.23|23905.23|10
1737468840000|2025-01-21 14:14:00|23986.16|23906.16|23987.53|23907.53|23988.49|23908.49|23986.04|23906.04|10
1737468850000|2025-01-21 14:14:10|23987.66|23907.66|23987.82|23907.82|23987.82|23907.82|23986.14|23906.14|10
1737468860000|2025-01-21 14:14:20|23988.62|23908.62|23993.9|23913.9|23993.92|23913.92|23988.62|23908.62|10
1737468870000|2025-01-21 14:14:30|23993.89|23913.89|23997.93|23917.93|23997.98|23917.98|23993.89|23913.89|10
1737468880000|2025-01-21 14:14:40|23997.7|23917.7|23998.83|23918.83|23999.37|23919.37|23997.11|23917.11|10
1737468890000|2025-01-21 14:14:50|23998.71|23918.71|23998.69|23918.69|23998.94|23918.94|23997.39|23917.39|10
1737468900000|2025-01-21 14:15:00|23998|23918|24001.47|23921.47|24001.47|23921.47|23997.79|23917.79|10
1737468910000|2025-01-21 14:15:10|24001.71|23921.71|24005.25|23925.25|24005.26|23925.26|24001.46|23921.46|10
1737468920000|2025-01-21 14:15:20|24006.52|23926.52|24015.9|23935.9|24015.9|23935.9|24006.52|23926.52|10
1737468930000|2025-01-21 14:15:30|24018.79|23938.79|24026.52|23946.52|24026.52|23946.52|24018.79|23938.79|10
1737468940000|2025-01-21 14:15:40|24034.37|23954.37|24044.07|23964.07|24047.16|23967.16|24034.37|23954.37|10
1737468950000|2025-01-21 14:15:50|24045.06|23965.06|24046.39|23966.39|24048.17|23968.17|24045.06|23965.06|10
1737468960000|2025-01-21 14:16:00|24044.63|23964.63|24041.75|23961.75|24044.76|23964.76|24039.35|23959.35|10
1737468970000|2025-01-21 14:16:10|24042.3|23962.3|24044.53|23964.53|24044.53|23964.53|24042.25|23962.25|10
1737468980000|2025-01-21 14:16:20|24044.18|23964.18|24043.51|23963.51|24044.4|23964.4|24043.13|23963.13|10
1737468990000|2025-01-21 14:16:30|24043.27|23963.27|24040.02|23960.02|24043.27|23963.27|24040.02|23960.02|10
1737469000000|2025-01-21 14:16:40|24040.18|23960.18|24049.96|23969.96|24049.96|23969.96|24038.13|23958.13|10
1737469010000|2025-01-21 14:16:50|24049.49|23969.49|24062.3|23982.3|24062.3|23982.3|24048.87|23968.87|10
1737469020000|2025-01-21 14:17:00|24062.59|23982.59|24059.1|23979.1|24062.59|23982.59|24059.1|23979.1|10
1737469030000|2025-01-21 14:17:10|24058.81|23978.81|24055.64|23975.64|24059.05|23979.05|24055.64|23975.64|9
1737469040000|2025-01-21 14:17:20|24055.42|23975.42|24052.37|23972.37|24055.42|23975.42|24051.46|23971.46|10
1737469050000|2025-01-21 14:17:30|24052.49|23972.49|24052.22|23972.22|24052.49|23972.49|24051.28|23971.28|9
1737469060000|2025-01-21 14:17:40|24050.72|23970.72|24051.65|23971.65|24052.4|23972.4|24050.72|23970.72|10
1737469070000|2025-01-21 14:17:50|24051.61|23971.61|24047.32|23967.32|24051.79|23971.79|24047.32|23967.32|10
1737469080000|2025-01-21 14:18:00|24046.76|23966.76|24059.66|23979.66|24059.66|23979.66|24044.9|23964.9|10
1737469090000|2025-01-21 14:18:10|24060.95|23980.95|24053.37|23973.37|24060.95|23980.95|24053.37|23973.37|10
1737469100000|2025-01-21 14:18:20|24053.85|23973.85|24050.32|23970.32|24053.85|23973.85|24049.8|23969.8|10
1737469110000|2025-01-21 14:18:30|24049.34|23969.34|24044.64|23964.64|24049.34|23969.34|24044.64|23964.64|10
1737469120000|2025-01-21 14:18:40|24042.83|23962.83|24044|23964|24044|23964|24040.41|23960.41|10
1737469130000|2025-01-21 14:18:50|24043.18|23963.18|24038.27|23958.27|24043.18|23963.18|24038.27|23958.27|10
1737469140000|2025-01-21 14:19:00|24037.73|23957.73|24041.13|23961.13|24041.13|23961.13|24037.14|23957.14|10
1737469150000|2025-01-21 14:19:10|24040.22|23960.22|24041.67|23961.67|24042.94|23962.94|24040.22|23960.22|10
1737469160000|2025-01-21 14:19:20|24042.44|23962.44|24042.84|23962.84|24043.12|23963.12|24042.4|23962.4|10
1737469170000|2025-01-21 14:19:30|24042.54|23962.54|24044.55|23964.55|24045.19|23965.19|24042.52|23962.52|10
1737469180000|2025-01-21 14:19:40|24044.28|23964.28|24049.54|23969.54|24049.67|23969.67|24044.28|23964.28|10
1737469190000|2025-01-21 14:19:50|24049.63|23969.63|24052.87|23972.87|24052.87|23972.87|24049.63|23969.63|10
1737469200000|2025-01-21 14:20:00|24052.73|23972.73|24053.01|23973.01|24053.01|23973.01|24051.72|23971.72|10
1737469210000|2025-01-21 14:20:10|24054.02|23974.02|24061.31|23981.31|24061.31|23981.31|24054.02|23974.02|10
1737469220000|2025-01-21 14:20:20|24061.73|23981.73|24072.92|23992.92|24072.92|23992.92|24061.73|23981.73|10
1737469230000|2025-01-21 14:20:30|24075.45|23995.45|24078.9|23998.9|24080.06|24000.06|24075.45|23995.45|10
1737469240000|2025-01-21 14:20:40|24079.24|23999.24|24080.21|24000.21|24080.21|24000.21|24079.24|23999.24|10
1737469250000|2025-01-21 14:20:50|24079.68|23999.68|24079.91|23999.91|24080.51|24000.51|24078.35|23998.35|10
1737469260000|2025-01-21 14:21:00|24080.15|24000.15|24081.08|24001.08|24081.25|24001.25|24078.94|23998.94|10
1737469270000|2025-01-21 14:21:10|24082.26|24002.26|24083.99|24003.99|24084.68|24004.68|24082.21|24002.21|10
1737469280000|2025-01-21 14:21:20|24084.05|24004.05|24085.82|24005.82|24085.82|24005.82|24084.05|24004.05|10
1737469290000|2025-01-21 14:21:30|24085.83|24005.83|24091.89|24011.89|24091.89|24011.89|24085.83|24005.83|10
1737469300000|2025-01-21 14:21:40|24093.26|24013.26|24090.75|24010.75|24093.26|24013.26|24090.61|24010.61|10
1737469310000|2025-01-21 14:21:50|24090.62|24010.62|24092.73|24012.73|24092.81|24012.81|24090.62|24010.62|10
1737469320000|2025-01-21 14:22:00|24092.92|24012.92|24096.08|24016.08|24096.08|24016.08|24092.92|24012.92|10
1737469330000|2025-01-21 14:22:10|24096.1|24016.1|24098.57|24018.57|24100.2|24020.2|24096.1|24016.1|10
1737469340000|2025-01-21 14:22:20|24100.5|24020.5|24102.33|24022.33|24102.9|24022.9|24100.5|24020.5|10
1737469350000|2025-01-21 14:22:30|24103.53|24023.53|24117.45|24037.45|24117.45|24037.45|24103.53|24023.53|10
1737469360000|2025-01-21 14:22:40|24117.64|24037.64|24121.86|24041.86|24122.89|24042.89|24117.64|24037.64|10
1737469370000|2025-01-21 14:22:50|24121.98|24041.98|24131.71|24051.71|24131.71|24051.71|24121.98|24041.98|10
1737469380000|2025-01-21 14:23:00|24132.22|24052.22|24131.96|24051.96|24133.15|24053.15|24131.2|24051.2|10
1737469390000|2025-01-21 14:23:10|24131.32|24051.32|24133.67|24053.67|24133.67|24053.67|24129.35|24049.35|10
1737469400000|2025-01-21 14:23:20|24133.74|24053.74|24145.77|24065.77|24145.77|24065.77|24133.74|24053.74|10
1737469410000|2025-01-21 14:23:30|24146.9|24066.9|24149.65|24069.65|24149.65|24069.65|24146.9|24066.9|10
1737469420000|2025-01-21 14:23:40|24149.94|24069.94|24145.04|24065.04|24149.94|24069.94|24144.47|24064.47|9
1737469430000|2025-01-21 14:23:50|24144.54|24064.54|24152.55|24072.55|24153.01|24073.01|24144.41|24064.41|10
1737469440000|2025-01-21 14:24:00|24154.18|24074.18|24156|24076|24157.37|24077.37|24154|24074|10
1737469450000|2025-01-21 14:24:10|24155.62|24075.62|24144.21|24064.21|24155.62|24075.62|24143.94|24063.94|10
1737469460000|2025-01-21 14:24:20|24143.9|24063.9|24142.98|24062.98|24143.9|24063.9|24142.75|24062.75|10
1737469470000|2025-01-21 14:24:30|24144.61|24064.61|24151.16|24071.16|24151.16|24071.16|24144.61|24064.61|10
1737469480000|2025-01-21 14:24:40|24152.1|24072.1|24150.9|24070.9|24152.1|24072.1|24150.02|24070.02|10
1737469490000|2025-01-21 14:24:50|24150.59|24070.59|24149.36|24069.36|24150.72|24070.72|24148.83|24068.83|10
1737469500000|2025-01-21 14:25:00|24150.05|24070.05|24163.98|24083.98|24163.98|24083.98|24150.05|24070.05|10
1737469510000|2025-01-21 14:25:10|24163.54|24083.54|24168.84|24088.84|24168.84|24088.84|24161.41|24081.41|10
1737469520000|2025-01-21 14:25:20|24169.12|24089.12|24174.39|24094.39|24174.39|24094.39|24169.12|24089.12|10
1737469530000|2025-01-21 14:25:30|24174.02|24094.02|24173.87|24093.87|24174.02|24094.02|24172.12|24092.12|9
1737469540000|2025-01-21 14:25:40|24172.95|24092.95|24183.04|24103.04|24183.04|24103.04|24172.95|24092.95|10
1737469550000|2025-01-21 14:25:50|24183.03|24103.03|24188.29|24108.29|24188.29|24108.29|24183.03|24103.03|10
1737469560000|2025-01-21 14:26:00|24188.33|24108.33|24190.2|24110.2|24191.17|24111.17|24188.33|24108.33|10
1737469570000|2025-01-21 14:26:10|24189.16|24109.16|24180.53|24100.53|24189.16|24109.16|24179.93|24099.93|10
1737469580000|2025-01-21 14:26:20|24178.65|24098.65|24182.85|24102.85|24182.85|24102.85|24176.34|24096.34|10
1737469590000|2025-01-21 14:26:30|24184.08|24104.08|24183.09|24103.09|24185.68|24105.68|24183.09|24103.09|10
1737469600000|2025-01-21 14:26:40|24183.48|24103.48|24175.14|24095.14|24183.76|24103.76|24175.14|24095.14|10
1737469610000|2025-01-21 14:26:50|24174.03|24094.03|24174.45|24094.45|24175.95|24095.95|24172.75|24092.75|10
1737469620000|2025-01-21 14:27:00|24174.7|24094.7|24173.6|24093.6|24174.7|24094.7|24172.01|24092.01|10
1737469630000|2025-01-21 14:27:10|24174.77|24094.77|24173.07|24093.07|24175.27|24095.27|24173.07|24093.07|10
1737469640000|2025-01-21 14:27:20|24172.72|24092.72|24163.77|24083.77|24172.72|24092.72|24163.77|24083.77|10
1737469650000|2025-01-21 14:27:30|24162.77|24082.77|24160.62|24080.62|24162.77|24082.77|24159.74|24079.74|10
1737469660000|2025-01-21 14:27:40|24160.63|24080.63|24176.99|24096.99|24176.99|24096.99|24160.63|24080.63|10
1737469670000|2025-01-21 14:27:50|24177.69|24097.69|24180.72|24100.72|24180.72|24100.72|24175.38|24095.38|10
1737469680000|2025-01-21 14:28:00|24182.03|24102.03|24176.16|24096.16|24182.03|24102.03|24176.13|24096.13|10
1737469690000|2025-01-21 14:28:10|24176.94|24096.94|24174.95|24094.95|24176.94|24096.94|24174.02|24094.02|10
1737469700000|2025-01-21 14:28:20|24174.47|24094.47|24174.72|24094.72|24176.27|24096.27|24174.47|24094.47|10
1737469710000|2025-01-21 14:28:30|24174.16|24094.16|24176.68|24096.68|24176.77|24096.77|24174.16|24094.16|9
1737469720000|2025-01-21 14:28:40|24175.92|24095.92|24175.39|24095.39|24175.92|24095.92|24172.64|24092.64|10
1737469730000|2025-01-21 14:28:50|24175.54|24095.54|24184.16|24104.16|24184.23|24104.23|24175.54|24095.54|10
1737469740000|2025-01-21 14:29:00|24183.41|24103.41|24186.26|24106.26|24186.4|24106.4|24182.48|24102.48|10
1737469750000|2025-01-21 14:29:10|24186.31|24106.31|24188.82|24108.82|24188.82|24108.82|24182.02|24102.02|10
1737469760000|2025-01-21 14:29:20|24190.35|24110.35|24197.86|24117.86|24197.86|24117.86|24190.35|24110.35|10
1737469770000|2025-01-21 14:29:30|24197.62|24117.62|24206.41|24126.41|24206.41|24126.41|24197.62|24117.62|10
1737469780000|2025-01-21 14:29:40|24205.54|24125.54|24208.74|24128.74|24208.74|24128.74|24204.86|24124.86|10
1737469790000|2025-01-21 14:29:50|24209.01|24129.01|24209.94|24129.94|24211.17|24131.17|24208.81|24128.81|10
1737469800000|2025-01-21 14:30:00|24209.81|24129.81|24209.7|24129.7|24216.95|24136.95|24209.7|24129.7|10
1737469810000|2025-01-21 14:30:10|24208.49|24128.49|24197.59|24117.59|24208.8|24128.8|24197.59|24117.59|10
1737469820000|2025-01-21 14:30:20|24198.45|24118.45|24199.44|24119.44|24200.52|24120.52|24197.52|24117.52|10
1737469830000|2025-01-21 14:30:30|24199.03|24119.03|24199.91|24119.91|24199.91|24119.91|24196.66|24116.66|10
1737469840000|2025-01-21 14:30:40|24202|24122|24201.53|24121.53|24203.09|24123.09|24201.53|24121.53|10
1737469850000|2025-01-21 14:30:50|24202.28|24122.28|24201.72|24121.72|24202.28|24122.28|24200.43|24120.43|10
1737469860000|2025-01-21 14:31:00|24200.94|24120.94|24196.65|24116.65|24202.66|24122.66|24196.17|24116.17|10
1737469870000|2025-01-21 14:31:10|24195.05|24115.05|24192.74|24112.74|24195.05|24115.05|24192.39|24112.39|10
1737469880000|2025-01-21 14:31:20|24192.17|24112.17|24176.07|24096.07|24192.17|24112.17|24176.07|24096.07|9
1737469890000|2025-01-21 14:31:30|24176.11|24096.11|24178.84|24098.84|24178.84|24098.84|24175.82|24095.82|10
1737469900000|2025-01-21 14:31:40|24178.73|24098.73|24177.63|24097.63|24179.29|24099.29|24177.63|24097.63|10
1737469910000|2025-01-21 14:31:50|24176.73|24096.73|24174.32|24094.32|24176.86|24096.86|24174|24094|10
1737469920000|2025-01-21 14:32:00|24169.28|24089.28|24143.47|24063.47|24169.52|24089.52|24143.47|24063.47|10
1737469930000|2025-01-21 14:32:10|24141.21|24061.21|24132.29|24052.29|24141.38|24061.38|24132.29|24052.29|10
1737469940000|2025-01-21 14:32:20|24131.51|24051.51|24122.08|24042.08|24131.51|24051.51|24122.08|24042.08|10
1737469950000|2025-01-21 14:32:30|24121.62|24041.62|24099.17|24019.17|24122.27|24042.27|24099.17|24019.17|10
1737469960000|2025-01-21 14:32:40|24099.66|24019.66|24097.45|24017.45|24099.66|24019.66|24097.26|24017.26|10
1737469970000|2025-01-21 14:32:50|24096.86|24016.86|24083.48|24003.48|24096.9|24016.9|24083.48|24003.48|10
1737469980000|2025-01-21 14:33:00|24080.43|24000.43|24076.76|23996.76|24081.38|24001.38|24076.76|23996.76|10
1737469990000|2025-01-21 14:33:10|24078.9|23998.9|24059.98|23979.98|24079.33|23999.33|24059.98|23979.98|10
1737470000000|2025-01-21 14:33:20|24058.32|23978.32|24060.49|23980.49|24060.49|23980.49|24052.88|23972.88|10
1737470010000|2025-01-21 14:33:30|24061.02|23981.02|24069.56|23989.56|24070.44|23990.44|24060.96|23980.96|10
1737470020000|2025-01-21 14:33:40|24069.8|23989.8|24065.48|23985.48|24070.99|23990.99|24065.48|23985.48|10
1737470030000|2025-01-21 14:33:50|24065.49|23985.49|24070.83|23990.83|24070.83|23990.83|24065.49|23985.49|10
1737470040000|2025-01-21 14:34:00|24070.76|23990.76|24075.27|23995.27|24075.27|23995.27|24068.97|23988.97|10
1737470050000|2025-01-21 14:34:10|24075.22|23995.22|24068.94|23988.94|24075.22|23995.22|24068.79|23988.79|10
1737470060000|2025-01-21 14:34:20|24066.99|23986.99|24066.92|23986.92|24067.04|23987.04|24061.65|23981.65|10
1737470070000|2025-01-21 14:34:30|24066.65|23986.65|24068.66|23988.66|24070.14|23990.14|24066.33|23986.33|10
1737470080000|2025-01-21 14:34:40|24063.38|23983.38|24037.06|23957.06|24063.38|23983.38|24037.06|23957.06|10
1737470090000|2025-01-21 14:34:50|24033.26|23953.26|24026.62|23946.62|24034.08|23954.08|24025.61|23945.61|10
1737470100000|2025-01-21 14:35:00|24024.15|23944.15|24002.88|23922.88|24024.15|23944.15|24002.82|23922.82|10
1737470110000|2025-01-21 14:35:10|23999.89|23919.89|23939.91|23859.91|23999.89|23919.89|23939.91|23859.91|10
1737470120000|2025-01-21 14:35:20|23939.17|23859.17|23923.16|23843.16|23939.54|23859.54|23923.16|23843.16|10
1737470130000|2025-01-21 14:35:30|23923.13|23843.13|23928.6|23848.6|23929.69|23849.69|23923.13|23843.13|10
1737470140000|2025-01-21 14:35:40|23929.94|23849.94|23941.42|23861.42|23941.74|23861.74|23929.37|23849.37|10
1737470150000|2025-01-21 14:35:50|23941.88|23861.88|23946.52|23866.52|23950.89|23870.89|23941.71|23861.71|10
1737470160000|2025-01-21 14:36:00|23949.31|23869.31|23937.89|23857.89|23949.5|23869.5|23937.89|23857.89|10
1737470170000|2025-01-21 14:36:10|23937.76|23857.76|23935.81|23855.81|23939.3|23859.3|23932.81|23852.81|10
1737470180000|2025-01-21 14:36:20|23935.53|23855.53|23922.64|23842.64|23935.53|23855.53|23922.64|23842.64|10
1737470190000|2025-01-21 14:36:30|23923.15|23843.15|23918.75|23838.75|23925.14|23845.14|23918.51|23838.51|10
1737470200000|2025-01-21 14:36:40|23916.07|23836.07|23921.92|23841.92|23923.63|23843.63|23914.32|23834.32|10
1737470210000|2025-01-21 14:36:50|23922.69|23842.69|23918.98|23838.98|23923.76|23843.76|23918.98|23838.98|10
1737470220000|2025-01-21 14:37:00|23918.77|23838.77|23876.04|23796.04|23918.77|23838.77|23876.04|23796.04|10
1737470230000|2025-01-21 14:37:10|23875.96|23795.96|23860.7|23780.7|23875.96|23795.96|23860.7|23780.7|9
1737470240000|2025-01-21 14:37:20|23862.75|23782.75|23867.75|23787.75|23869.62|23789.62|23862.46|23782.46|10
1737470250000|2025-01-21 14:37:30|23867.97|23787.97|23888.78|23808.78|23888.78|23808.78|23867.97|23787.97|10
1737470260000|2025-01-21 14:37:40|23888.68|23808.68|23887.17|23807.17|23889.27|23809.27|23881.96|23801.96|10
1737470270000|2025-01-21 14:37:50|23887.15|23807.15|23892.05|23812.05|23893.01|23813.01|23887.15|23807.15|10
1737470280000|2025-01-21 14:38:00|23893.36|23813.36|23900.43|23820.43|23900.43|23820.43|23893.24|23813.24|10
1737470290000|2025-01-21 14:38:10|23902.38|23822.38|23906.97|23826.97|23911.4|23831.4|23902.38|23822.38|10
1737470300000|2025-01-21 14:38:20|23906.92|23826.92|23911.03|23831.03|23913.55|23833.55|23906.92|23826.92|10
1737470310000|2025-01-21 14:38:30|23910.33|23830.33|23884.23|23804.23|23910.33|23830.33|23884.23|23804.23|10
1737470320000|2025-01-21 14:38:40|23881.72|23801.72|23867.75|23787.75|23881.72|23801.72|23867.62|23787.62|9
1737470330000|2025-01-21 14:38:50|23871.37|23791.37|23861.18|23781.18|23871.37|23791.37|23860.12|23780.12|10
1737470340000|2025-01-21 14:39:00|23858.45|23778.45|23870.89|23790.89|23870.89|23790.89|23858.26|23778.26|10
1737470350000|2025-01-21 14:39:10|23873.64|23793.64|23881.52|23801.52|23881.52|23801.52|23873.64|23793.64|10
1737470360000|2025-01-21 14:39:20|23884.59|23804.59|23880.18|23800.18|23884.83|23804.83|23880.18|23800.18|10
1737470370000|2025-01-21 14:39:30|23880.41|23800.41|23890.64|23810.64|23890.64|23810.64|23880.21|23800.21|9
1737470380000|2025-01-21 14:39:40|23891.8|23811.8|23874.23|23794.23|23891.8|23811.8|23874.23|23794.23|10
1737470390000|2025-01-21 14:39:50|23874.86|23794.86|23870.04|23790.04|23875.35|23795.35|23870.04|23790.04|9
1737470400000|2025-01-21 14:40:00|23869.69|23789.69|23852.09|23772.09|23869.72|23789.72|23852.09|23772.09|10
1737470410000|2025-01-21 14:40:10|23849.32|23769.32|23843.96|23763.96|23849.32|23769.32|23838.85|23758.85|10
1737470420000|2025-01-21 14:40:20|23844.72|23764.72|23856.47|23776.47|23857.64|23777.64|23844.72|23764.72|10
1737470430000|2025-01-21 14:40:30|23848.7|23768.7|23827.25|23747.25|23848.7|23768.7|23827.25|23747.25|10
1737470440000|2025-01-21 14:40:40|23825.16|23745.16|23821.46|23741.46|23825.16|23745.16|23820.46|23740.46|9
1737470450000|2025-01-21 14:40:50|23821.53|23741.53|23831.59|23751.59|23831.59|23751.59|23819.86|23739.86|10
1737470460000|2025-01-21 14:41:00|23835.61|23755.61|23854.31|23774.31|23854.31|23774.31|23832.5|23752.5|10
1737470470000|2025-01-21 14:41:10|23853.59|23773.59|23860.35|23780.35|23861.39|23781.39|23852.02|23772.02|10
1737470480000|2025-01-21 14:41:20|23859.02|23779.02|23863.61|23783.61|23863.61|23783.61|23857.14|23777.14|10
1737470490000|2025-01-21 14:41:30|23864.57|23784.57|23870.99|23790.99|23870.99|23790.99|23855.25|23775.25|10
1737470500000|2025-01-21 14:41:40|23871.83|23791.83|23887.37|23807.37|23887.37|23807.37|23871.83|23791.83|10
1737470510000|2025-01-21 14:41:50|23888.02|23808.02|23891|23811|23891.51|23811.51|23886.36|23806.36|10
1737470520000|2025-01-21 14:42:00|23890.97|23810.97|23895.34|23815.34|23895.34|23815.34|23890.87|23810.87|10
1737470530000|2025-01-21 14:42:10|23895.31|23815.31|23900.36|23820.36|23900.36|23820.36|23895.31|23815.31|10
1737470540000|2025-01-21 14:42:20|23900.68|23820.68|23931.39|23851.39|23931.39|23851.39|23899.79|23819.79|10
1737470550000|2025-01-21 14:42:30|23931.2|23851.2|23944.69|23864.69|23944.69|23864.69|23931.17|23851.17|10
1737470560000|2025-01-21 14:42:40|23945.1|23865.1|23960.97|23880.97|23960.97|23880.97|23945.1|23865.1|10
1737470570000|2025-01-21 14:42:50|23963.39|23883.39|23955.29|23875.29|23963.39|23883.39|23951.9|23871.9|10
1737470580000|2025-01-21 14:43:00|23956.14|23876.14|23940.01|23860.01|23956.14|23876.14|23940.01|23860.01|10
1737470590000|2025-01-21 14:43:10|23939|23859|23938.13|23858.13|23940.72|23860.72|23937.88|23857.88|10
1737470600000|2025-01-21 14:43:20|23937.34|23857.34|23938.99|23858.99|23938.99|23858.99|23937.08|23857.08|10
1737470610000|2025-01-21 14:43:30|23939.58|23859.58|23936.22|23856.22|23939.58|23859.58|23934.92|23854.92|10
1737470620000|2025-01-21 14:43:40|23939.59|23859.59|23942.54|23862.54|23942.54|23862.54|23935.26|23855.26|10
1737470630000|2025-01-21 14:43:50|23942.19|23862.19|23953.08|23873.08|23953.08|23873.08|23940.56|23860.56|10
1737470640000|2025-01-21 14:44:00|23954.86|23874.86|23967.87|23887.87|23967.87|23887.87|23954.63|23874.63|9
1737470650000|2025-01-21 14:44:10|23969.35|23889.35|23982.75|23902.75|23982.75|23902.75|23969.23|23889.23|10
1737470660000|2025-01-21 14:44:20|23983.45|23903.45|23986.42|23906.42|23986.42|23906.42|23982.44|23902.44|10
1737470670000|2025-01-21 14:44:30|23987.61|23907.61|23981.92|23901.92|23988.43|23908.43|23981.92|23901.92|10
1737470680000|2025-01-21 14:44:40|23981.04|23901.04|23973.37|23893.37|23981.04|23901.04|23973.37|23893.37|10
1737470690000|2025-01-21 14:44:50|23972.31|23892.31|23969.69|23889.69|23973.41|23893.41|23969.45|23889.45|10
1737470700000|2025-01-21 14:45:00|23968.92|23888.92|23966.12|23886.12|23968.92|23888.92|23959.46|23879.46|10
1737470710000|2025-01-21 14:45:10|23966.21|23886.21|23966.61|23886.61|23966.61|23886.61|23961.39|23881.39|10
1737470720000|2025-01-21 14:45:20|23968.72|23888.72|23982.43|23902.43|23982.43|23902.43|23968.72|23888.72|10
1737470730000|2025-01-21 14:45:30|23983.12|23903.12|23992.02|23912.02|23992.02|23912.02|23982.4|23902.4|10
1737470740000|2025-01-21 14:45:40|23992.78|23912.78|23985.99|23905.99|23992.85|23912.85|23985.99|23905.99|10
1737470750000|2025-01-21 14:45:50|23984.83|23904.83|23968.54|23888.54|23984.83|23904.83|23968.54|23888.54|10
1737470760000|2025-01-21 14:46:00|23968.68|23888.68|23962.18|23882.18|23968.73|23888.73|23958.97|23878.97|10
1737470770000|2025-01-21 14:46:10|23965.49|23885.49|23969.47|23889.47|23970.2|23890.2|23962.6|23882.6|10
1737470780000|2025-01-21 14:46:20|23971.11|23891.11|23965.77|23885.77|23972.07|23892.07|23965.77|23885.77|10
1737470790000|2025-01-21 14:46:30|23964.56|23884.56|23953|23873|23965.1|23885.1|23953|23873|10
1737470800000|2025-01-21 14:46:40|23949.36|23869.36|23941.09|23861.09|23949.36|23869.36|23941.09|23861.09|10
1737470810000|2025-01-21 14:46:50|23937.36|23857.36|23928.08|23848.08|23937.52|23857.52|23928.08|23848.08|10
1737470820000|2025-01-21 14:47:00|23924.83|23844.83|23908.11|23828.11|23924.83|23844.83|23907.58|23827.58|10
1737470830000|2025-01-21 14:47:10|23902.53|23822.53|23906.87|23826.87|23908.16|23828.16|23902|23822|10
1737470840000|2025-01-21 14:47:20|23909.27|23829.27|23912.37|23832.37|23912.37|23832.37|23903.03|23823.03|10
1737470850000|2025-01-21 14:47:30|23910.29|23830.29|23908.28|23828.28|23916.91|23836.91|23907.32|23827.32|10
1737470860000|2025-01-21 14:47:40|23908.49|23828.49|23921.09|23841.09|23921.09|23841.09|23908.49|23828.49|10
1737470870000|2025-01-21 14:47:50|23920.59|23840.59|23926.95|23846.95|23926.95|23846.95|23918.96|23838.96|9
1737470880000|2025-01-21 14:48:00|23928.62|23848.62|23940.21|23860.21|23940.21|23860.21|23928.62|23848.62|10
1737470890000|2025-01-21 14:48:10|23940.58|23860.58|23979.88|23899.88|23979.88|23899.88|23940.58|23860.58|10
1737470900000|2025-01-21 14:48:20|23984.37|23904.37|23982.58|23902.58|23987.89|23907.89|23982.58|23902.58|10
1737470910000|2025-01-21 14:48:30|23981.17|23901.17|23990|23910|23990.7|23910.7|23981.17|23901.17|10
1737470920000|2025-01-21 14:48:40|23991.06|23911.06|23992.8|23912.8|23992.8|23912.8|23986.66|23906.66|10
1737470930000|2025-01-21 14:48:50|23993.11|23913.11|24006.51|23926.51|24006.51|23926.51|23993.11|23913.11|10
1737470940000|2025-01-21 14:49:00|24007.61|23927.61|24007.38|23927.38|24007.61|23927.61|24005.47|23925.47|10
1737470950000|2025-01-21 14:49:10|24006.14|23926.14|24006.16|23926.16|24009.09|23929.09|24006.14|23926.14|10
1737470960000|2025-01-21 14:49:20|24005.7|23925.7|24001.19|23921.19|24005.7|23925.7|23999.79|23919.79|10
1737470970000|2025-01-21 14:49:30|24001.56|23921.56|23990.76|23910.76|24001.56|23921.56|23990.76|23910.76|10
1737470980000|2025-01-21 14:49:40|23988.48|23908.48|23978.01|23898.01|23988.57|23908.57|23978.01|23898.01|10
1737470990000|2025-01-21 14:49:50|23976.94|23896.94|23976.63|23896.63|23980.09|23900.09|23976.27|23896.27|10
1737471000000|2025-01-21 14:50:00|23973.53|23893.53|23968.91|23888.91|23974.21|23894.21|23968.07|23888.07|10
1737471010000|2025-01-21 14:50:10|23967.65|23887.65|23973.27|23893.27|23973.27|23893.27|23967.35|23887.35|10
1737471020000|2025-01-21 14:50:20|23973.82|23893.82|23969.33|23889.33|23973.98|23893.98|23968.15|23888.15|10
1737471030000|2025-01-21 14:50:30|23967.23|23887.23|23954.3|23874.3|23967.23|23887.23|23953.45|23873.45|10
1737471040000|2025-01-21 14:50:40|23952.43|23872.43|23945.4|23865.4|23953.16|23873.16|23945.4|23865.4|10
1737471050000|2025-01-21 14:50:50|23945.78|23865.78|23932.16|23852.16|23945.78|23865.78|23932.16|23852.16|10
1737471060000|2025-01-21 14:51:00|23930.53|23850.53|23928.89|23848.89|23930.53|23850.53|23923.9|23843.9|10
1737471070000|2025-01-21 14:51:10|23929.9|23849.9|23925.48|23845.48|23929.9|23849.9|23924.98|23844.98|10
1737471080000|2025-01-21 14:51:20|23926.31|23846.31|23929.62|23849.62|23929.62|23849.62|23924.23|23844.23|10
1737471090000|2025-01-21 14:51:30|23929.48|23849.48|23930.43|23850.43|23930.43|23850.43|23925.03|23845.03|10
1737471100000|2025-01-21 14:51:40|23931.16|23851.16|23932.59|23852.59|23932.59|23852.59|23930.91|23850.91|10
1737471110000|2025-01-21 14:51:50|23932.6|23852.6|23930.27|23850.27|23933.44|23853.44|23929.32|23849.32|10
1737471120000|2025-01-21 14:52:00|23930.61|23850.61|23942.54|23862.54|23942.54|23862.54|23930.61|23850.61|10
1737471130000|2025-01-21 14:52:10|23944.17|23864.17|23949.35|23869.35|23951.82|23871.82|23944.17|23864.17|10
1737471140000|2025-01-21 14:52:20|23950.02|23870.02|23954.91|23874.91|23954.91|23874.91|23950.02|23870.02|10
1737471150000|2025-01-21 14:52:30|23954.41|23874.41|23965.73|23885.73|23965.73|23885.73|23954.41|23874.41|10
1737471160000|2025-01-21 14:52:40|23963.78|23883.78|23958.17|23878.17|23963.78|23883.78|23958.17|23878.17|10
1737471170000|2025-01-21 14:52:50|23957.99|23877.99|23962.22|23882.22|23963.63|23883.63|23957.99|23877.99|10
1737471180000|2025-01-21 14:53:00|23964.02|23884.02|23975.44|23895.44|23975.44|23895.44|23964.02|23884.02|10
1737471190000|2025-01-21 14:53:10|23977.97|23897.97|23971.98|23891.98|23980.18|23900.18|23971.98|23891.98|10
1737471200000|2025-01-21 14:53:20|23971.07|23891.07|23948.14|23868.14|23971.07|23891.07|23948.14|23868.14|10
1737471210000|2025-01-21 14:53:30|23946.27|23866.27|23941.72|23861.72|23946.27|23866.27|23940.96|23860.96|10
1737471220000|2025-01-21 14:53:40|23941.16|23861.16|23924.77|23844.77|23941.16|23861.16|23924.77|23844.77|10
1737471230000|2025-01-21 14:53:50|23925.56|23845.56|23926.63|23846.63|23928.48|23848.48|23924.73|23844.73|10
1737471240000|2025-01-21 14:54:00|23926.44|23846.44|23918.45|23838.45|23926.98|23846.98|23918.45|23838.45|10
1737471250000|2025-01-21 14:54:10|23916.5|23836.5|23908.6|23828.6|23916.5|23836.5|23908.6|23828.6|10
1737471260000|2025-01-21 14:54:20|23908.04|23828.04|23903.78|23823.78|23908.05|23828.05|23903.14|23823.14|10
1737471270000|2025-01-21 14:54:30|23904.72|23824.72|23906.17|23826.17|23910.18|23830.18|23904.72|23824.72|10
1737471280000|2025-01-21 14:54:40|23906.12|23826.12|23902.9|23822.9|23906.54|23826.54|23902.89|23822.89|10
1737471290000|2025-01-21 14:54:50|23900.97|23820.97|23899.47|23819.47|23901.96|23821.96|23898.96|23818.96|10
1737471300000|2025-01-21 14:55:00|23896.68|23816.68|23912.33|23832.33|23912.77|23832.77|23896.68|23816.68|10
1737471310000|2025-01-21 14:55:10|23913.62|23833.62|23928.37|23848.37|23928.37|23848.37|23913.62|23833.62|10
1737471320000|2025-01-21 14:55:20|23926.74|23846.74|23925.81|23845.81|23932.33|23852.33|23925.81|23845.81|10
1737471330000|2025-01-21 14:55:30|23915.16|23835.16|23916.21|23836.21|23916.21|23836.21|23909.39|23829.39|10
1737471340000|2025-01-21 14:55:40|23917.34|23837.34|23912.89|23832.89|23918.44|23838.44|23912.89|23832.89|10
1737471350000|2025-01-21 14:55:50|23912.88|23832.88|23912.57|23832.57|23913.94|23833.94|23911.4|23831.4|10
1737471360000|2025-01-21 14:56:00|23913.31|23833.31|23904.23|23824.23|23913.31|23833.31|23904.23|23824.23|9
1737471370000|2025-01-21 14:56:10|23902.45|23822.45|23899.66|23819.66|23903.15|23823.15|23898.57|23818.57|10
1737471380000|2025-01-21 14:56:20|23899.38|23819.38|23880.5|23800.5|23899.38|23819.38|23880.5|23800.5|10
1737471390000|2025-01-21 14:56:30|23878.49|23798.49|23877.36|23797.36|23879.93|23799.93|23875.51|23795.51|10
1737471400000|2025-01-21 14:56:40|23879.95|23799.95|23867.4|23787.4|23879.95|23799.95|23867.4|23787.4|10
1737471410000|2025-01-21 14:56:50|23866.26|23786.26|23865.65|23785.65|23867.88|23787.88|23863.59|23783.59|10
1737471420000|2025-01-21 14:57:00|23864.35|23784.35|23863.25|23783.25|23865.81|23785.81|23862.84|23782.84|10
1737471430000|2025-01-21 14:57:10|23863.42|23783.42|23864.61|23784.61|23865.78|23785.78|23863.42|23783.42|10
1737471440000|2025-01-21 14:57:20|23862.9|23782.9|23856.5|23776.5|23863.17|23783.17|23856.5|23776.5|10
1737471450000|2025-01-21 14:57:30|23854.31|23774.31|23847.06|23767.06|23854.31|23774.31|23846.66|23766.66|10
1737471460000|2025-01-21 14:57:40|23847.86|23767.86|23823.62|23743.62|23848.5|23768.5|23823.62|23743.62|10
1737471470000|2025-01-21 14:57:50|23820.35|23740.35|23809.08|23729.08|23820.35|23740.35|23808.16|23728.16|10
1737471480000|2025-01-21 14:58:00|23805.72|23725.72|23802.01|23722.01|23805.72|23725.72|23799.2|23719.2|10
1737471490000|2025-01-21 14:58:10|23803.29|23723.29|23790.14|23710.14|23803.29|23723.29|23790.14|23710.14|10
1737471500000|2025-01-21 14:58:20|23791.3|23711.3|23789.86|23709.86|23791.61|23711.61|23788.43|23708.43|10
1737471510000|2025-01-21 14:58:30|23789.63|23709.63|23786.43|23706.43|23789.92|23709.92|23786.43|23706.43|10
1737471520000|2025-01-21 14:58:40|23785.76|23705.76|23789.46|23709.46|23789.46|23709.46|23784.92|23704.92|10
1737471530000|2025-01-21 14:58:50|23791.37|23711.37|23794.09|23714.09|23798.62|23718.62|23791.37|23711.37|10
1737471540000|2025-01-21 14:59:00|23794.96|23714.96|23790.16|23710.16|23794.96|23714.96|23788.86|23708.86|10
1737471550000|2025-01-21 14:59:10|23791.84|23711.84|23801.1|23721.1|23801.1|23721.1|23791.79|23711.79|10
1737471560000|2025-01-21 14:59:20|23803.11|23723.11|23806.18|23726.18|23806.18|23726.18|23801.57|23721.57|10
1737471570000|2025-01-21 14:59:30|23806.93|23726.93|23817.59|23737.59|23817.59|23737.59|23806.93|23726.93|10
1737471580000|2025-01-21 14:59:40|23818.25|23738.25|23824.77|23744.77|23826.79|23746.79|23818.25|23738.25|10
1737471590000|2025-01-21 14:59:50|23825.28|23745.28|23825.2|23745.2|23827.52|23747.52|23824.16|23744.16|10
1737471600000|2025-01-21 15:00:00|23827.17|23747.17|23821.34|23741.34|23827.17|23747.17|23820.56|23740.56|10
1737471610000|2025-01-21 15:00:10|23822.22|23742.22|23825.2|23745.2|23825.2|23745.2|23815.85|23735.85|10
1737471620000|2025-01-21 15:00:20|23821.65|23741.65|23820.31|23740.31|23821.65|23741.65|23814.6|23734.6|10
1737471630000|2025-01-21 15:00:30|23820.16|23740.16|23828.87|23748.87|23828.87|23748.87|23817.2|23737.2|9
1737471640000|2025-01-21 15:00:40|23829.59|23749.59|23841.07|23761.07|23841.07|23761.07|23829.59|23749.59|10
1737471650000|2025-01-21 15:00:50|23846.88|23766.88|23842.83|23762.83|23846.88|23766.88|23841.68|23761.68|10
1737471660000|2025-01-21 15:01:00|23842.7|23762.7|23851.71|23771.71|23851.71|23771.71|23840.87|23760.87|10
1737471670000|2025-01-21 15:01:10|23849.66|23769.66|23857.8|23777.8|23857.8|23777.8|23849.54|23769.54|10
1737471680000|2025-01-21 15:01:20|23857.54|23777.54|23850.71|23770.71|23857.54|23777.54|23850.71|23770.71|10
1737471690000|2025-01-21 15:01:30|23855.37|23775.37|23839.62|23759.62|23855.37|23775.37|23838.98|23758.98|10
1737471700000|2025-01-21 15:01:40|23839.57|23759.57|23836.09|23756.09|23839.57|23759.57|23835.15|23755.15|10
1737471710000|2025-01-21 15:01:50|23839.99|23759.99|23856.48|23776.48|23858.71|23778.71|23839.99|23759.99|10
1737471720000|2025-01-21 15:02:00|23854.39|23774.39|23849.71|23769.71|23854.39|23774.39|23847.66|23767.66|10
1737471730000|2025-01-21 15:02:10|23849.89|23769.89|23827.13|23747.13|23849.89|23769.89|23825.99|23745.99|10
1737471740000|2025-01-21 15:02:20|23829.43|23749.43|23823.03|23743.03|23829.43|23749.43|23823.03|23743.03|10
1737471750000|2025-01-21 15:02:30|23822.72|23742.72|23823.48|23743.48|23826.2|23746.2|23822.38|23742.38|10
1737471760000|2025-01-21 15:02:40|23823.27|23743.27|23796.51|23716.51|23823.27|23743.27|23795.6|23715.6|10
1737471770000|2025-01-21 15:02:50|23791.99|23711.99|23794.73|23714.73|23794.73|23714.73|23785.55|23705.55|10
1737471780000|2025-01-21 15:03:00|23798.21|23718.21|23821.24|23741.24|23822.25|23742.25|23798.21|23718.21|10
1737471790000|2025-01-21 15:03:10|23822.86|23742.86|23826.25|23746.25|23828.01|23748.01|23822.86|23742.86|10
1737471800000|2025-01-21 15:03:20|23825.35|23745.35|23824.33|23744.33|23829.4|23749.4|23824.33|23744.33|10
1737471810000|2025-01-21 15:03:30|23824.7|23744.7|23814.65|23734.65|23824.7|23744.7|23814.65|23734.65|10
1737471820000|2025-01-21 15:03:40|23809.08|23729.08|23782.66|23702.66|23809.08|23729.08|23782.16|23702.16|10
1737471830000|2025-01-21 15:03:50|23782.56|23702.56|23770.06|23690.06|23782.56|23702.56|23770.06|23690.06|10
1737471840000|2025-01-21 15:04:00|23770.72|23690.72|23773.77|23693.77|23775.05|23695.05|23770.72|23690.72|10
1737471850000|2025-01-21 15:04:10|23773.84|23693.84|23756.73|23676.73|23773.84|23693.84|23756.73|23676.73|10
1737471860000|2025-01-21 15:04:20|23750.25|23670.25|23758.33|23678.33|23758.67|23678.67|23749.4|23669.4|10
1737471870000|2025-01-21 15:04:30|23761.64|23681.64|23747.62|23667.62|23761.64|23681.64|23747.62|23667.62|10
1737471880000|2025-01-21 15:04:40|23743.32|23663.32|23749.43|23669.43|23749.43|23669.43|23742.47|23662.47|10
1737471890000|2025-01-21 15:04:50|23750.65|23670.65|23745.29|23665.29|23750.94|23670.94|23745.29|23665.29|10
1737471900000|2025-01-21 15:05:00|23744.23|23664.23|23749.59|23669.59|23749.59|23669.59|23742.95|23662.95|10
1737471910000|2025-01-21 15:05:10|23751.73|23671.73|23758.51|23678.51|23761.31|23681.31|23751.73|23671.73|10
1737471920000|2025-01-21 15:05:20|23756.93|23676.93|23739.78|23659.78|23756.93|23676.93|23738.09|23658.09|10
1737471930000|2025-01-21 15:05:30|23739.43|23659.43|23741.01|23661.01|23744.05|23664.05|23734.68|23654.68|10
1737471940000|2025-01-21 15:05:40|23742.15|23662.15|23763.71|23683.71|23763.71|23683.71|23742.15|23662.15|10
1737471950000|2025-01-21 15:05:50|23762.11|23682.11|23754.99|23674.99|23763.8|23683.8|23754.99|23674.99|10
1737471960000|2025-01-21 15:06:00|23756.72|23676.72|23755.69|23675.69|23756.72|23676.72|23754.05|23674.05|10
1737471970000|2025-01-21 15:06:10|23760.27|23680.27|23755.76|23675.76|23762.08|23682.08|23755.76|23675.76|10
1737471980000|2025-01-21 15:06:20|23751.73|23671.73|23741.3|23661.3|23751.73|23671.73|23741.3|23661.3|10
1737471990000|2025-01-21 15:06:30|23739.71|23659.71|23729.31|23649.31|23739.71|23659.71|23728.89|23648.89|10
1737472000000|2025-01-21 15:06:40|23728.04|23648.04|23727.37|23647.37|23729.57|23649.57|23727.37|23647.37|10
1737472010000|2025-01-21 15:06:50|23728.17|23648.17|23724.94|23644.94|23729.74|23649.74|23724.94|23644.94|10
1737472020000|2025-01-21 15:07:00|23725.05|23645.05|23714.38|23634.38|23725.05|23645.05|23714.38|23634.38|10
1737472030000|2025-01-21 15:07:10|23713.26|23633.26|23710.07|23630.07|23715.31|23635.31|23710.07|23630.07|10
1737472040000|2025-01-21 15:07:20|23708.51|23628.51|23714.64|23634.64|23714.64|23634.64|23706.86|23626.86|10
1737472050000|2025-01-21 15:07:30|23722.09|23642.09|23736.59|23656.59|23736.59|23656.59|23722.09|23642.09|10
1737472060000|2025-01-21 15:07:40|23736.76|23656.76|23732.7|23652.7|23736.76|23656.76|23727.19|23647.19|10
1737472070000|2025-01-21 15:07:50|23731.14|23651.14|23740.78|23660.78|23741.07|23661.07|23730.78|23650.78|10
1737472080000|2025-01-21 15:08:00|23742.4|23662.4|23756.3|23676.3|23756.44|23676.44|23742.4|23662.4|10
1737472090000|2025-01-21 15:08:10|23763.87|23683.87|23776.76|23696.76|23777.2|23697.2|23762.26|23682.26|10
1737472100000|2025-01-21 15:08:20|23774.45|23694.45|23764.89|23684.89|23774.45|23694.45|23764.89|23684.89|10
1737472110000|2025-01-21 15:08:30|23765.77|23685.77|23776.32|23696.32|23776.32|23696.32|23765.77|23685.77|10
1737472120000|2025-01-21 15:08:40|23776.84|23696.84|23795.57|23715.57|23795.57|23715.57|23776.72|23696.72|10
1737472130000|2025-01-21 15:08:50|23801.33|23721.33|23812.7|23732.7|23812.7|23732.7|23801.33|23721.33|10
1737472140000|2025-01-21 15:09:00|23811.34|23731.34|23810.37|23730.37|23813.63|23733.63|23810.37|23730.37|10
1737472150000|2025-01-21 15:09:10|23810.09|23730.09|23794.07|23714.07|23810.09|23730.09|23793.6|23713.6|10
1737472160000|2025-01-21 15:09:20|23794.93|23714.93|23803|23723|23803|23723|23794.59|23714.59|10
1737472170000|2025-01-21 15:09:30|23802.78|23722.78|23807.92|23727.92|23807.92|23727.92|23801.16|23721.16|10
1737472180000|2025-01-21 15:09:40|23808.04|23728.04|23804.79|23724.79|23808.04|23728.04|23804.4|23724.4|10
1737472190000|2025-01-21 15:09:50|23805.44|23725.44|23803.98|23723.98|23806.94|23726.94|23803.98|23723.98|10
1737472200000|2025-01-21 15:10:00|23804.54|23724.54|23800.26|23720.26|23804.54|23724.54|23795.68|23715.68|10
1737472210000|2025-01-21 15:10:10|23802.17|23722.17|23805.99|23725.99|23807.11|23727.11|23799.09|23719.09|10
1737472220000|2025-01-21 15:10:20|23806.13|23726.13|23822.22|23742.22|23822.22|23742.22|23806.13|23726.13|10
1737472230000|2025-01-21 15:10:30|23822.75|23742.75|23815.91|23735.91|23823.73|23743.73|23814.58|23734.58|10
1737472240000|2025-01-21 15:10:40|23814.61|23734.61|23811.54|23731.54|23814.61|23734.61|23811.54|23731.54|10
1737472250000|2025-01-21 15:10:50|23813.14|23733.14|23821.47|23741.47|23822.87|23742.87|23813.14|23733.14|10
1737472260000|2025-01-21 15:11:00|23821.6|23741.6|23819.89|23739.89|23822.08|23742.08|23819.87|23739.87|10
1737472270000|2025-01-21 15:11:10|23820.44|23740.44|23822.6|23742.6|23822.6|23742.6|23820.44|23740.44|10
1737472280000|2025-01-21 15:11:20|23822.55|23742.55|23813.82|23733.82|23822.84|23742.84|23813.82|23733.82|10
1737472290000|2025-01-21 15:11:30|23813.5|23733.5|23802.4|23722.4|23814.62|23734.62|23802.4|23722.4|9
1737472300000|2025-01-21 15:11:40|23799.23|23719.23|23782.39|23702.39|23799.23|23719.23|23782.39|23702.39|10
1737472310000|2025-01-21 15:11:50|23783.25|23703.25|23753.79|23673.79|23783.87|23703.87|23753.79|23673.79|10
1737472320000|2025-01-21 15:12:00|23752.13|23672.13|23727.38|23647.38|23752.13|23672.13|23727.2|23647.2|10
1737472330000|2025-01-21 15:12:10|23726.31|23646.31|23716.68|23636.68|23728.54|23648.54|23716.68|23636.68|10
1737472340000|2025-01-21 15:12:20|23717.21|23637.21|23720.7|23640.7|23722.19|23642.19|23716.81|23636.81|10
1737472350000|2025-01-21 15:12:30|23724.28|23644.28|23718.94|23638.94|23726.99|23646.99|23718.94|23638.94|10
1737472360000|2025-01-21 15:12:40|23719.35|23639.35|23710.92|23630.92|23719.35|23639.35|23709.08|23629.08|10
1737472370000|2025-01-21 15:12:50|23708.63|23628.63|23709.69|23629.69|23711.71|23631.71|23708.6|23628.6|10
1737472380000|2025-01-21 15:13:00|23708.51|23628.51|23716.35|23636.35|23716.65|23636.65|23706.44|23626.44|10
1737472390000|2025-01-21 15:13:10|23718.44|23638.44|23714.66|23634.66|23718.44|23638.44|23714.07|23634.07|10
1737472400000|2025-01-21 15:13:20|23715.13|23635.13|23722.79|23642.79|23723.24|23643.24|23714.97|23634.97|10
1737472410000|2025-01-21 15:13:30|23721.12|23641.12|23722.62|23642.62|23724.33|23644.33|23721.12|23641.12|10
1737472420000|2025-01-21 15:13:40|23723.85|23643.85|23720.41|23640.41|23726.28|23646.28|23720.41|23640.41|10
1737472430000|2025-01-21 15:13:50|23718.42|23638.42|23719.59|23639.59|23721.77|23641.77|23718.42|23638.42|10
1737472440000|2025-01-21 15:14:00|23719.79|23639.79|23724.55|23644.55|23726.05|23646.05|23719.12|23639.12|10
1737472450000|2025-01-21 15:14:10|23726.31|23646.31|23735.24|23655.24|23736.68|23656.68|23726.31|23646.31|9
1737472460000|2025-01-21 15:14:20|23734.71|23654.71|23741.17|23661.17|23741.31|23661.31|23733.54|23653.54|9
1737472470000|2025-01-21 15:14:30|23742.01|23662.01|23747.96|23667.96|23747.96|23667.96|23742.01|23662.01|10
1737472480000|2025-01-21 15:14:40|23746.5|23666.5|23749.58|23669.58|23751.51|23671.51|23746.5|23666.5|10
1737472490000|2025-01-21 15:14:50|23750.67|23670.67|23749.03|23669.03|23752.96|23672.96|23748.41|23668.41|10
1737472500000|2025-01-21 15:15:00|23751.05|23671.05|23758.57|23678.57|23759.3|23679.3|23751.05|23671.05|10
1737472510000|2025-01-21 15:15:10|23764.53|23684.53|23775.67|23695.67|23775.67|23695.67|23763.98|23683.98|10
1737472520000|2025-01-21 15:15:20|23774.99|23694.99|23764.54|23684.54|23774.99|23694.99|23761.79|23681.79|10
1737472530000|2025-01-21 15:15:30|23762.71|23682.71|23768.71|23688.71|23768.71|23688.71|23762.26|23682.26|10
1737472540000|2025-01-21 15:15:40|23771.01|23691.01|23772|23692|23772.34|23692.34|23770.95|23690.95|10
1737472550000|2025-01-21 15:15:50|23776.37|23696.37|23778.93|23698.93|23779.69|23699.69|23776.37|23696.37|10
1737472560000|2025-01-21 15:16:00|23778.88|23698.88|23798.46|23718.46|23798.54|23718.54|23778.55|23698.55|10
1737472570000|2025-01-21 15:16:10|23799.42|23719.42|23811.79|23731.79|23811.79|23731.79|23799.32|23719.32|10
1737472580000|2025-01-21 15:16:20|23813.33|23733.33|23813.28|23733.28|23814.06|23734.06|23807.21|23727.21|10
1737472590000|2025-01-21 15:16:30|23813.68|23733.68|23815.36|23735.36|23815.36|23735.36|23811.41|23731.41|10
1737472600000|2025-01-21 15:16:40|23815.28|23735.28|23800.89|23720.89|23815.29|23735.29|23800.15|23720.15|10
1737472610000|2025-01-21 15:16:50|23799.35|23719.35|23788.06|23708.06|23799.35|23719.35|23787.56|23707.56|10
1737472620000|2025-01-21 15:17:00|23791.06|23711.06|23805.05|23725.05|23810.94|23730.94|23791.06|23711.06|10
1737472630000|2025-01-21 15:17:10|23805.16|23725.16|23809.58|23729.58|23810.87|23730.87|23805.16|23725.16|10
1737472640000|2025-01-21 15:17:20|23809.88|23729.88|23819.94|23739.94|23820.35|23740.35|23809.88|23729.88|10
1737472650000|2025-01-21 15:17:30|23818.71|23738.71|23823.5|23743.5|23825.23|23745.23|23818.71|23738.71|10
1737472660000|2025-01-21 15:17:40|23822.18|23742.18|23830.56|23750.56|23830.56|23750.56|23822.18|23742.18|10
1737472670000|2025-01-21 15:17:50|23830.73|23750.73|23834.06|23754.06|23837.61|23757.61|23828.12|23748.12|10
1737472680000|2025-01-21 15:18:00|23834.07|23754.07|23830.18|23750.18|23834.71|23754.71|23826.94|23746.94|10
1737472690000|2025-01-21 15:18:10|23828.13|23748.13|23839.8|23759.8|23842.36|23762.36|23827.22|23747.22|10
1737472700000|2025-01-21 15:18:20|23837.1|23757.1|23826.07|23746.07|23840.93|23760.93|23826.07|23746.07|10
1737472710000|2025-01-21 15:18:30|23825.31|23745.31|23825.39|23745.39|23826.72|23746.72|23823.86|23743.86|10
1737472720000|2025-01-21 15:18:40|23823.63|23743.63|23834.82|23754.82|23834.82|23754.82|23823.63|23743.63|10
1737472730000|2025-01-21 15:18:50|23834.01|23754.01|23836.18|23756.18|23836.33|23756.33|23828.23|23748.23|10
1737472740000|2025-01-21 15:19:00|23836.38|23756.38|23844.77|23764.77|23844.77|23764.77|23836.38|23756.38|9
1737472750000|2025-01-21 15:19:10|23844.89|23764.89|23848.76|23768.76|23849.13|23769.13|23844.89|23764.89|10
1737472760000|2025-01-21 15:19:20|23848.01|23768.01|23851.11|23771.11|23852.53|23772.53|23848.01|23768.01|10
1737472770000|2025-01-21 15:19:30|23851.18|23771.18|23856.09|23776.09|23856.27|23776.27|23851.04|23771.04|10
1737472780000|2025-01-21 15:19:40|23856.58|23776.58|23856.78|23776.78|23857.01|23777.01|23855.06|23775.06|10
1737472790000|2025-01-21 15:19:50|23854.56|23774.56|23849.81|23769.81|23854.56|23774.56|23849.15|23769.15|10
1737472800000|2025-01-21 15:20:00|23849.36|23769.36|23854.28|23774.28|23856.38|23776.38|23849.36|23769.36|10
1737472810000|2025-01-21 15:20:10|23854.02|23774.02|23855.6|23775.6|23855.6|23775.6|23853.27|23773.27|10
1737472820000|2025-01-21 15:20:20|23855.65|23775.65|23858.37|23778.37|23859.27|23779.27|23855.65|23775.65|10
1737472830000|2025-01-21 15:20:30|23859.23|23779.23|23866.47|23786.47|23866.47|23786.47|23859.23|23779.23|9
1737472840000|2025-01-21 15:20:40|23867.54|23787.54|23873.54|23793.54|23873.54|23793.54|23867.54|23787.54|10
1737472850000|2025-01-21 15:20:50|23873.6|23793.6|23869.7|23789.7|23874.05|23794.05|23869.7|23789.7|10
1737472860000|2025-01-21 15:21:00|23869.11|23789.11|23864.03|23784.03|23869.79|23789.79|23862.78|23782.78|10
1737472870000|2025-01-21 15:21:10|23862.89|23782.89|23865.26|23785.26|23867.6|23787.6|23862.89|23782.89|10
1737472880000|2025-01-21 15:21:20|23864.81|23784.81|23869.82|23789.82|23869.84|23789.84|23863.46|23783.46|10
1737472890000|2025-01-21 15:21:30|23869.9|23789.9|23871.55|23791.55|23873.86|23793.86|23869.9|23789.9|10
1737472900000|2025-01-21 15:21:40|23872.12|23792.12|23880.59|23800.59|23880.87|23800.87|23872.12|23792.12|10
1737472910000|2025-01-21 15:21:50|23880.47|23800.47|23878.48|23798.48|23883.7|23803.7|23878.48|23798.48|10
1737472920000|2025-01-21 15:22:00|23877.58|23797.58|23854.25|23774.25|23877.58|23797.58|23854.25|23774.25|10
1737472930000|2025-01-21 15:22:10|23854.03|23774.03|23854.4|23774.4|23856.39|23776.39|23851.88|23771.88|10
1737472940000|2025-01-21 15:22:20|23852.25|23772.25|23857.9|23777.9|23859.3|23779.3|23852.25|23772.25|10
1737472950000|2025-01-21 15:22:30|23858.37|23778.37|23865.01|23785.01|23865.01|23785.01|23858.37|23778.37|10
1737472960000|2025-01-21 15:22:40|23865.26|23785.26|23867.42|23787.42|23868.24|23788.24|23865.03|23785.03|10
1737472970000|2025-01-21 15:22:50|23868.05|23788.05|23876.42|23796.42|23876.42|23796.42|23868.05|23788.05|10
1737472980000|2025-01-21 15:23:00|23877.59|23797.59|23884.36|23804.36|23884.36|23804.36|23877.59|23797.59|10
1737472990000|2025-01-21 15:23:10|23884.69|23804.69|23887.69|23807.69|23888.16|23808.16|23884.18|23804.18|10
1737473000000|2025-01-21 15:23:20|23887.24|23807.24|23887.6|23807.6|23887.82|23807.82|23886.21|23806.21|10
1737473010000|2025-01-21 15:23:30|23887.76|23807.76|23892.74|23812.74|23892.74|23812.74|23887.76|23807.76|9
1737473020000|2025-01-21 15:23:40|23893.23|23813.23|23899.12|23819.12|23899.12|23819.12|23893.23|23813.23|10
1737473030000|2025-01-21 15:23:50|23899.18|23819.18|23900.78|23820.78|23900.78|23820.78|23899|23819|10
1737473040000|2025-01-21 15:24:00|23901.5|23821.5|23907.15|23827.15|23907.15|23827.15|23901.31|23821.31|10
1737473050000|2025-01-21 15:24:10|23907.32|23827.32|23908.6|23828.6|23908.63|23828.63|23906.86|23826.86|10
1737473060000|2025-01-21 15:24:20|23908.29|23828.29|23909.9|23829.9|23909.9|23829.9|23906.23|23826.23|10
1737473070000|2025-01-21 15:24:30|23909.95|23829.95|23910.13|23830.13|23910.13|23830.13|23906.85|23826.85|10
1737473080000|2025-01-21 15:24:40|23909.96|23829.96|23912.32|23832.32|23913.07|23833.07|23909.96|23829.96|10
1737473090000|2025-01-21 15:24:50|23912.49|23832.49|23906.07|23826.07|23912.49|23832.49|23906.07|23826.07|10
1737473100000|2025-01-21 15:25:00|23905.71|23825.71|23906.75|23826.75|23907.1|23827.1|23904.56|23824.56|10
1737473110000|2025-01-21 15:25:10|23904.99|23824.99|23907.95|23827.95|23908.84|23828.84|23904.99|23824.99|10
1737473120000|2025-01-21 15:25:20|23907.23|23827.23|23909.13|23829.13|23910.06|23830.06|23906.63|23826.63|10
1737473130000|2025-01-21 15:25:30|23909.11|23829.11|23908.07|23828.07|23910.26|23830.26|23908.07|23828.07|10
1737473140000|2025-01-21 15:25:40|23908|23828|23906.46|23826.46|23908.02|23828.02|23905.07|23825.07|10
1737473150000|2025-01-21 15:25:50|23909.02|23829.02|23906.05|23826.05|23909.02|23829.02|23906.05|23826.05|10
1737473160000|2025-01-21 15:26:00|23906.57|23826.57|23908.44|23828.44|23908.44|23828.44|23905.09|23825.09|10
1737473170000|2025-01-21 15:26:10|23908.04|23828.04|23909.98|23829.98|23909.98|23829.98|23906.91|23826.91|10
1737473180000|2025-01-21 15:26:20|23910.6|23830.6|23913.09|23833.09|23913.12|23833.12|23910.35|23830.35|10
1737473190000|2025-01-21 15:26:30|23913.7|23833.7|23915.44|23835.44|23915.44|23835.44|23913.48|23833.48|10
1737473200000|2025-01-21 15:26:40|23916.16|23836.16|23931.25|23851.25|23931.25|23851.25|23916.16|23836.16|10
1737473210000|2025-01-21 15:26:50|23930.75|23850.75|23931.17|23851.17|23931.41|23851.41|23927.65|23847.65|10
1737473220000|2025-01-21 15:27:00|23931|23851|23929.45|23849.45|23932.2|23852.2|23928.71|23848.71|10
1737473230000|2025-01-21 15:27:10|23932.98|23852.98|23932.98|23852.98|23934.04|23854.04|23932.61|23852.61|10
1737473240000|2025-01-21 15:27:20|23932.79|23852.79|23935.77|23855.77|23935.77|23855.77|23929.18|23849.18|10
1737473250000|2025-01-21 15:27:30|23937|23857|23938.97|23858.97|23939.37|23859.37|23937|23857|10
1737473260000|2025-01-21 15:27:40|23941.94|23861.94|23938.34|23858.34|23944.64|23864.64|23938.34|23858.34|10
1737473270000|2025-01-21 15:27:50|23938.9|23858.9|23936.63|23856.63|23940.02|23860.02|23936.34|23856.34|10
1737473280000|2025-01-21 15:28:00|23936.49|23856.49|23941.15|23861.15|23941.53|23861.53|23936.49|23856.49|10
1737473290000|2025-01-21 15:28:10|23942.46|23862.46|23943.5|23863.5|23945.21|23865.21|23942.18|23862.18|10
1737473300000|2025-01-21 15:28:20|23943.56|23863.56|23939.9|23859.9|23943.56|23863.56|23939.9|23859.9|10
1737473310000|2025-01-21 15:28:30|23937.55|23857.55|23940.46|23860.46|23941.19|23861.19|23937.55|23857.55|10
1737473320000|2025-01-21 15:28:40|23940.38|23860.38|23940.05|23860.05|23941.12|23861.12|23939.32|23859.32|10
1737473330000|2025-01-21 15:28:50|23939.82|23859.82|23937.47|23857.47|23939.82|23859.82|23937.47|23857.47|9
1737473340000|2025-01-21 15:29:00|23937.75|23857.75|23937.79|23857.79|23939.38|23859.38|23935.64|23855.64|10
1737473350000|2025-01-21 15:29:10|23937.01|23857.01|23938.61|23858.61|23938.61|23858.61|23933.7|23853.7|10
1737473360000|2025-01-21 15:29:20|23937.28|23857.28|23936.55|23856.55|23938.2|23858.2|23936.55|23856.55|10
1737473370000|2025-01-21 15:29:30|23936.08|23856.08|23934.38|23854.38|23936.19|23856.19|23933.12|23853.12|10
1737473380000|2025-01-21 15:29:40|23934.34|23854.34|23936.03|23856.03|23937.05|23857.05|23933.84|23853.84|10
1737473390000|2025-01-21 15:29:50|23936.37|23856.37|23939.3|23859.3|23939.3|23859.3|23935.47|23855.47|10
1737473400000|2025-01-21 15:30:00|23939.54|23859.54|23941.17|23861.17|23942.21|23862.21|23939.24|23859.24|10
1737473410000|2025-01-21 15:30:10|23939.74|23859.74|23938.85|23858.85|23940.63|23860.63|23934.09|23854.09|10
1737473420000|2025-01-21 15:30:20|23939.42|23859.42|23944.67|23864.67|23944.67|23864.67|23938.14|23858.14|10
1737473430000|2025-01-21 15:30:30|23944.97|23864.97|23947.65|23867.65|23948.53|23868.53|23944.97|23864.97|10
1737473440000|2025-01-21 15:30:40|23947|23867|23946.86|23866.86|23947.64|23867.64|23946.38|23866.38|10
1737473450000|2025-01-21 15:30:50|23946.29|23866.29|23942.67|23862.67|23947.97|23867.97|23942.55|23862.55|10
1737473460000|2025-01-21 15:31:00|23942.56|23862.56|23937.9|23857.9|23942.56|23862.56|23937.79|23857.79|10
1737473470000|2025-01-21 15:31:10|23938.31|23858.31|23932.74|23852.74|23938.8|23858.8|23930.95|23850.95|10
1737473480000|2025-01-21 15:31:20|23932.86|23852.86|23933.77|23853.77|23933.77|23853.77|23930.43|23850.43|10
1737473490000|2025-01-21 15:31:30|23931.78|23851.78|23932.99|23852.99|23932.99|23852.99|23930.48|23850.48|10
1737473500000|2025-01-21 15:31:40|23934.82|23854.82|23932.85|23852.85|23936.17|23856.17|23932.84|23852.84|10
1737473510000|2025-01-21 15:31:50|23933|23853|23934.14|23854.14|23934.96|23854.96|23933|23853|9
1737473520000|2025-01-21 15:32:00|23932.61|23852.61|23932.89|23852.89|23933.75|23853.75|23931.27|23851.27|10
1737473530000|2025-01-21 15:32:10|23932.07|23852.07|23931.53|23851.53|23932.07|23852.07|23929.04|23849.04|10
1737473540000|2025-01-21 15:32:20|23930.74|23850.74|23938.25|23858.25|23938.25|23858.25|23930.44|23850.44|10
1737473550000|2025-01-21 15:32:30|23937.22|23857.22|23935.74|23855.74|23939.85|23859.85|23934.2|23854.2|10
1737473560000|2025-01-21 15:32:40|23935.88|23855.88|23935.33|23855.33|23936.79|23856.79|23935.33|23855.33|9
1737473570000|2025-01-21 15:32:50|23935.25|23855.25|23925.64|23845.64|23935.25|23855.25|23923.26|23843.26|10
1737473580000|2025-01-21 15:33:00|23926.92|23846.92|23924.8|23844.8|23928.61|23848.61|23924.8|23844.8|10
1737473590000|2025-01-21 15:33:10|23924.3|23844.3|23923.99|23843.99|23926.06|23846.06|23923.08|23843.08|10
1737473600000|2025-01-21 15:33:20|23923.42|23843.42|23945.28|23865.28|23946.98|23866.98|23923.42|23843.42|10
1737473610000|2025-01-21 15:33:30|23944.8|23864.8|23942.89|23862.89|23945.68|23865.68|23942.89|23862.89|9
1737473620000|2025-01-21 15:33:40|23942.29|23862.29|23936.1|23856.1|23942.29|23862.29|23936.1|23856.1|10
1737473630000|2025-01-21 15:33:50|23936.36|23856.36|23938.8|23858.8|23939.44|23859.44|23935.69|23855.69|9
1737473640000|2025-01-21 15:34:00|23938.75|23858.75|23937|23857|23940.85|23860.85|23936.88|23856.88|10
1737473650000|2025-01-21 15:34:10|23936.76|23856.76|23935.27|23855.27|23936.78|23856.78|23935.27|23855.27|10
1737473660000|2025-01-21 15:34:20|23935.87|23855.87|23938.1|23858.1|23940.7|23860.7|23935.87|23855.87|10
1737473670000|2025-01-21 15:34:30|23936.51|23856.51|23930.33|23850.33|23936.51|23856.51|23930.33|23850.33|10
1737473680000|2025-01-21 15:34:40|23929.92|23849.92|23924.75|23844.75|23929.92|23849.92|23924.75|23844.75|10
1737473690000|2025-01-21 15:34:50|23923.75|23843.75|23918.3|23838.3|23923.75|23843.75|23918.3|23838.3|10
1737473700000|2025-01-21 15:35:00|23918.67|23838.67|23907.65|23827.65|23919.12|23839.12|23907.65|23827.65|10
1737473710000|2025-01-21 15:35:10|23904.69|23824.69|23898.33|23818.33|23904.69|23824.69|23895.98|23815.98|10
1737473720000|2025-01-21 15:35:20|23900.19|23820.19|23894.69|23814.69|23901.24|23821.24|23894.69|23814.69|10
1737473730000|2025-01-21 15:35:30|23897.06|23817.06|23887.65|23807.65|23897.06|23817.06|23887.65|23807.65|10
1737473740000|2025-01-21 15:35:40|23886.54|23806.54|23881.59|23801.59|23887.57|23807.57|23881.59|23801.59|10
1737473750000|2025-01-21 15:35:50|23879.48|23799.48|23875.27|23795.27|23884.77|23804.77|23875.27|23795.27|10
1737473760000|2025-01-21 15:36:00|23875.8|23795.8|23869.32|23789.32|23876.51|23796.51|23869.32|23789.32|10
1737473770000|2025-01-21 15:36:10|23869.31|23789.31|23872.79|23792.79|23875|23795|23869.25|23789.25|10
1737473780000|2025-01-21 15:36:20|23872.12|23792.12|23873.97|23793.97|23873.97|23793.97|23871.47|23791.47|10
1737473790000|2025-01-21 15:36:30|23872.41|23792.41|23864.22|23784.22|23872.41|23792.41|23863.32|23783.32|10
1737473800000|2025-01-21 15:36:40|23863.18|23783.18|23863.34|23783.34|23865.29|23785.29|23862.62|23782.62|10
1737473810000|2025-01-21 15:36:50|23863.32|23783.32|23858.14|23778.14|23863.32|23783.32|23858.14|23778.14|10
1737473820000|2025-01-21 15:37:00|23856.47|23776.47|23860.31|23780.31|23860.31|23780.31|23855.13|23775.13|10
1737473830000|2025-01-21 15:37:10|23859.25|23779.25|23852.42|23772.42|23859.72|23779.72|23852.42|23772.42|10
1737473840000|2025-01-21 15:37:20|23853.41|23773.41|23852.34|23772.34|23855.92|23775.92|23852.34|23772.34|10
1737473850000|2025-01-21 15:37:30|23851.25|23771.25|23849.98|23769.98|23851.57|23771.57|23847.79|23767.79|10
1737473860000|2025-01-21 15:37:40|23851.07|23771.07|23858.66|23778.66|23858.66|23778.66|23849.85|23769.85|10
1737473870000|2025-01-21 15:37:50|23858.15|23778.15|23865.39|23785.39|23865.39|23785.39|23858.15|23778.15|9
1737473880000|2025-01-21 15:38:00|23864.75|23784.75|23867.71|23787.71|23868.69|23788.69|23864.67|23784.67|10
1737473890000|2025-01-21 15:38:10|23869.04|23789.04|23868.13|23788.13|23870.97|23790.97|23868.13|23788.13|10
1737473900000|2025-01-21 15:38:20|23868.74|23788.74|23875.44|23795.44|23876.47|23796.47|23868.74|23788.74|10
1737473910000|2025-01-21 15:38:30|23875.85|23795.85|23878.14|23798.14|23878.14|23798.14|23875.27|23795.27|10
1737473920000|2025-01-21 15:38:40|23879.79|23799.79|23879.39|23799.39|23883.7|23803.7|23879.39|23799.39|10
1737473930000|2025-01-21 15:38:50|23879.65|23799.65|23884.44|23804.44|23885.89|23805.89|23879.65|23799.65|10
1737473940000|2025-01-21 15:39:00|23885.66|23805.66|23884.89|23804.89|23887.24|23807.24|23884.89|23804.89|10
1737473950000|2025-01-21 15:39:10|23884.15|23804.15|23894.72|23814.72|23894.72|23814.72|23884|23804|10
1737473960000|2025-01-21 15:39:20|23891.25|23811.25|23890.74|23810.74|23892.32|23812.32|23890.38|23810.38|10
1737473970000|2025-01-21 15:39:30|23890.88|23810.88|23893.87|23813.87|23894.23|23814.23|23890.24|23810.24|10
1737473980000|2025-01-21 15:39:40|23893.77|23813.77|23893.28|23813.28|23893.99|23813.99|23892.11|23812.11|10
1737473990000|2025-01-21 15:39:50|23891.82|23811.82|23891.81|23811.81|23892.81|23812.81|23890.86|23810.86|10
1737474000000|2025-01-21 15:40:00|23890.99|23810.99|23888.68|23808.68|23891.31|23811.31|23888.68|23808.68|10
1737474010000|2025-01-21 15:40:10|23888.74|23808.74|23884.72|23804.72|23888.74|23808.74|23884.72|23804.72|9
1737474020000|2025-01-21 15:40:20|23881.79|23801.79|23881.3|23801.3|23882.61|23802.61|23881.04|23801.04|10
1737474030000|2025-01-21 15:40:30|23882.39|23802.39|23886.2|23806.2|23886.2|23806.2|23881.83|23801.83|10
1737474040000|2025-01-21 15:40:40|23886.22|23806.22|23890.42|23810.42|23890.42|23810.42|23886.22|23806.22|10
1737474050000|2025-01-21 15:40:50|23891.98|23811.98|23892.91|23812.91|23893.15|23813.15|23891.68|23811.68|10
1737474060000|2025-01-21 15:41:00|23892.96|23812.96|23911.26|23831.26|23911.26|23831.26|23892.96|23812.96|10
1737474070000|2025-01-21 15:41:10|23913.36|23833.36|23930.48|23850.48|23930.48|23850.48|23913.25|23833.25|10
1737474080000|2025-01-21 15:41:20|23930.97|23850.97|23938.05|23858.05|23938.05|23858.05|23929.56|23849.56|10
1737474090000|2025-01-21 15:41:30|23937.68|23857.68|23955.63|23875.63|23955.63|23875.63|23937.68|23857.68|10
1737474100000|2025-01-21 15:41:40|23956.73|23876.73|23970.38|23890.38|23970.38|23890.38|23956.73|23876.73|10
1737474110000|2025-01-21 15:41:50|23974.89|23894.89|23976.85|23896.85|23977.15|23897.15|23974.89|23894.89|10
1737474120000|2025-01-21 15:42:00|23977.96|23897.96|23976.47|23896.47|23978.34|23898.34|23975.91|23895.91|10
1737474130000|2025-01-21 15:42:10|23976.2|23896.2|23976.01|23896.01|23979.15|23899.15|23973.77|23893.77|10
1737474140000|2025-01-21 15:42:20|23974.69|23894.69|23982.65|23902.65|23982.65|23902.65|23974.3|23894.3|10
1737474150000|2025-01-21 15:42:30|23984.18|23904.18|23980.79|23900.79|23984.45|23904.45|23979.03|23899.03|10
1737474160000|2025-01-21 15:42:40|23980.16|23900.16|23973.86|23893.86|23980.16|23900.16|23973.86|23893.86|10
1737474170000|2025-01-21 15:42:50|23974.44|23894.44|23970.79|23890.79|23974.58|23894.58|23967.74|23887.74|10
1737474180000|2025-01-21 15:43:00|23970.88|23890.88|23973.18|23893.18|23979.36|23899.36|23970.88|23890.88|10
1737474190000|2025-01-21 15:43:10|23973|23893|23971.88|23891.88|23973.19|23893.19|23971.36|23891.36|10
1737474200000|2025-01-21 15:43:20|23973.38|23893.38|23973.34|23893.34|23974.72|23894.72|23972.32|23892.32|10
1737474210000|2025-01-21 15:43:30|23973.38|23893.38|23970.78|23890.78|23973.51|23893.51|23970.41|23890.41|10
1737474220000|2025-01-21 15:43:40|23969.98|23889.98|23965.34|23885.34|23970.79|23890.79|23965.34|23885.34|10
1737474230000|2025-01-21 15:43:50|23965.1|23885.1|23965.82|23885.82|23965.82|23885.82|23964.6|23884.6|10
1737474240000|2025-01-21 15:44:00|23966.57|23886.57|23970.29|23890.29|23970.6|23890.6|23966.35|23886.35|10
1737474250000|2025-01-21 15:44:10|23970.48|23890.48|23972.86|23892.86|23973.3|23893.3|23970.48|23890.48|10
1737474260000|2025-01-21 15:44:20|23973.49|23893.49|23975.79|23895.79|23976.88|23896.88|23973.4|23893.4|10
1737474270000|2025-01-21 15:44:30|23975.35|23895.35|23979.89|23899.89|23979.89|23899.89|23972.98|23892.98|10
1737474280000|2025-01-21 15:44:40|23979.53|23899.53|23979.53|23899.53|23981.83|23901.83|23979.53|23899.53|10
1737474290000|2025-01-21 15:44:50|23979.02|23899.02|23973.21|23893.21|23979.02|23899.02|23973.21|23893.21|10
1737474300000|2025-01-21 15:45:00|23972.22|23892.22|23959.46|23879.46|23972.22|23892.22|23958.27|23878.27|10
1737474310000|2025-01-21 15:45:10|23960.67|23880.67|23965.11|23885.11|23965.11|23885.11|23960.03|23880.03|10
1737474320000|2025-01-21 15:45:20|23964.29|23884.29|23965.67|23885.67|23967.72|23887.72|23964.29|23884.29|10
1737474330000|2025-01-21 15:45:30|23964.98|23884.98|23956.08|23876.08|23965.04|23885.04|23955.75|23875.75|10
1737474340000|2025-01-21 15:45:40|23955.85|23875.85|23947.8|23867.8|23955.85|23875.85|23947.26|23867.26|10
1737474350000|2025-01-21 15:45:50|23946.2|23866.2|23940.39|23860.39|23946.26|23866.26|23940.39|23860.39|9
1737474360000|2025-01-21 15:46:00|23939.22|23859.22|23939.23|23859.23|23939.74|23859.74|23937.32|23857.32|10
1737474370000|2025-01-21 15:46:10|23939.22|23859.22|23935.89|23855.89|23939.47|23859.47|23935.89|23855.89|10
1737474380000|2025-01-21 15:46:20|23934.16|23854.16|23927.08|23847.08|23934.16|23854.16|23925.49|23845.49|10
1737474390000|2025-01-21 15:46:30|23928.23|23848.23|23930.91|23850.91|23930.91|23850.91|23926.84|23846.84|10
1737474400000|2025-01-21 15:46:40|23931.88|23851.88|23925.81|23845.81|23931.88|23851.88|23925.27|23845.27|10
1737474410000|2025-01-21 15:46:50|23925.32|23845.32|23920.48|23840.48|23925.61|23845.61|23920.32|23840.32|10
1737474420000|2025-01-21 15:47:00|23922.53|23842.53|23918.53|23838.53|23922.53|23842.53|23918.43|23838.43|10
1737474430000|2025-01-21 15:47:10|23918.55|23838.55|23904.32|23824.32|23918.55|23838.55|23903.62|23823.62|10
1737474440000|2025-01-21 15:47:20|23903.14|23823.14|23901.17|23821.17|23905.92|23825.92|23901.17|23821.17|10
1737474450000|2025-01-21 15:47:30|23900.91|23820.91|23892.48|23812.48|23902.54|23822.54|23892.48|23812.48|10
1737474460000|2025-01-21 15:47:40|23892.87|23812.87|23891.69|23811.69|23892.87|23812.87|23891.54|23811.54|10
1737474470000|2025-01-21 15:47:50|23890.55|23810.55|23891.95|23811.95|23892.4|23812.4|23890.55|23810.55|9
1737474480000|2025-01-21 15:48:00|23892.74|23812.74|23901.38|23821.38|23901.38|23821.38|23892.74|23812.74|10
1737474490000|2025-01-21 15:48:10|23901.49|23821.49|23905.35|23825.35|23905.35|23825.35|23900.55|23820.55|10
1737474500000|2025-01-21 15:48:20|23905.26|23825.26|23917.2|23837.2|23917.2|23837.2|23905.26|23825.26|10
1737474510000|2025-01-21 15:48:30|23916.94|23836.94|23920.78|23840.78|23920.78|23840.78|23916.24|23836.24|10
1737474520000|2025-01-21 15:48:40|23921.21|23841.21|23925.94|23845.94|23925.94|23845.94|23921.21|23841.21|10
1737474530000|2025-01-21 15:48:50|23925.92|23845.92|23922.37|23842.37|23925.92|23845.92|23921.87|23841.87|10
1737474540000|2025-01-21 15:49:00|23921.5|23841.5|23914.42|23834.42|23921.5|23841.5|23914.42|23834.42|10
1737474550000|2025-01-21 15:49:10|23911.36|23831.36|23904.69|23824.69|23911.36|23831.36|23903.08|23823.08|10
1737474560000|2025-01-21 15:49:20|23904.29|23824.29|23903.39|23823.39|23904.29|23824.29|23902.08|23822.08|10
1737474570000|2025-01-21 15:49:30|23903.91|23823.91|23906.29|23826.29|23906.8|23826.8|23902.19|23822.19|10
1737474580000|2025-01-21 15:49:40|23906.49|23826.49|23906.66|23826.66|23907.02|23827.02|23905.94|23825.94|10
1737474590000|2025-01-21 15:49:50|23907.15|23827.15|23906.19|23826.19|23907.87|23827.87|23906.05|23826.05|10
1737474600000|2025-01-21 15:50:00|23905.28|23825.28|23906.58|23826.58|23906.68|23826.68|23904.28|23824.28|10
1737474610000|2025-01-21 15:50:10|23907.62|23827.62|23901.35|23821.35|23907.62|23827.62|23901.35|23821.35|10
1737474620000|2025-01-21 15:50:20|23900.54|23820.54|23906.58|23826.58|23906.58|23826.58|23900.54|23820.54|10
1737474630000|2025-01-21 15:50:30|23908.5|23828.5|23912.9|23832.9|23912.9|23832.9|23908.5|23828.5|10
1737474640000|2025-01-21 15:50:40|23914.61|23834.61|23914.9|23834.9|23916.19|23836.19|23914.46|23834.46|10
1737474650000|2025-01-21 15:50:50|23914.56|23834.56|23897.8|23817.8|23914.56|23834.56|23897.8|23817.8|10
1737474660000|2025-01-21 15:51:00|23897.92|23817.92|23898.86|23818.86|23899.6|23819.6|23897.22|23817.22|10
1737474670000|2025-01-21 15:51:10|23897.82|23817.82|23896.54|23816.54|23897.99|23817.99|23896.26|23816.26|10
1737474680000|2025-01-21 15:51:20|23896.48|23816.48|23901.13|23821.13|23901.15|23821.15|23896.34|23816.34|10
1737474690000|2025-01-21 15:51:30|23901.38|23821.38|23909.77|23829.77|23909.77|23829.77|23900.87|23820.87|10
1737474700000|2025-01-21 15:51:40|23910.8|23830.8|23909.6|23829.6|23910.8|23830.8|23908.7|23828.7|10
1737474710000|2025-01-21 15:51:50|23909.67|23829.67|23907.75|23827.75|23909.76|23829.76|23906.6|23826.6|10
1737474720000|2025-01-21 15:52:00|23907.74|23827.74|23898.32|23818.32|23908.49|23828.49|23898.32|23818.32|10
1737474730000|2025-01-21 15:52:10|23895.99|23815.99|23890.25|23810.25|23895.99|23815.99|23885.58|23805.58|10
1737474740000|2025-01-21 15:52:20|23890.24|23810.24|23903.55|23823.55|23903.55|23823.55|23888.21|23808.21|10
1737474750000|2025-01-21 15:52:30|23905.1|23825.1|23903.69|23823.69|23905.26|23825.26|23902.89|23822.89|10
1737474760000|2025-01-21 15:52:40|23902.68|23822.68|23897.19|23817.19|23903.34|23823.34|23897.19|23817.19|10
1737474770000|2025-01-21 15:52:50|23896.97|23816.97|23896.66|23816.66|23898.48|23818.48|23896.66|23816.66|10
1737474780000|2025-01-21 15:53:00|23895.82|23815.82|23898.15|23818.15|23898.6|23818.6|23895.82|23815.82|10
1737474790000|2025-01-21 15:53:10|23901.2|23821.2|23901.27|23821.27|23901.27|23821.27|23898.49|23818.49|9
1737474800000|2025-01-21 15:53:20|23903.11|23823.11|23905.35|23825.35|23905.35|23825.35|23902.52|23822.52|10
1737474810000|2025-01-21 15:53:30|23905.15|23825.15|23909.91|23829.91|23909.91|23829.91|23904.89|23824.89|9
1737474820000|2025-01-21 15:53:40|23915.89|23835.89|23917.24|23837.24|23919.82|23839.82|23915.89|23835.89|10
1737474830000|2025-01-21 15:53:50|23920.19|23840.19|23926.26|23846.26|23927.02|23847.02|23919.02|23839.02|10
1737474840000|2025-01-21 15:54:00|23927.08|23847.08|23925.57|23845.57|23928.5|23848.5|23922.76|23842.76|10
1737474850000|2025-01-21 15:54:10|23925.65|23845.65|23933.62|23853.62|23933.72|23853.72|23925.65|23845.65|10
1737474860000|2025-01-21 15:54:20|23933.31|23853.31|23939.77|23859.77|23939.77|23859.77|23932.84|23852.84|10
1737474870000|2025-01-21 15:54:30|23940.9|23860.9|23945.43|23865.43|23946.11|23866.11|23940.9|23860.9|10
1737474880000|2025-01-21 15:54:40|23946.12|23866.12|23944.88|23864.88|23948.17|23868.17|23943.74|23863.74|10
1737474890000|2025-01-21 15:54:50|23945.33|23865.33|23949.28|23869.28|23949.28|23869.28|23945.33|23865.33|10
1737474900000|2025-01-21 15:55:00|23948.81|23868.81|23951.06|23871.06|23951.66|23871.66|23948.15|23868.15|10
1737474910000|2025-01-21 15:55:10|23951.93|23871.93|23950.49|23870.49|23952.13|23872.13|23949.2|23869.2|10
1737474920000|2025-01-21 15:55:20|23950.66|23870.66|23949.9|23869.9|23954.64|23874.64|23949.13|23869.13|10
1737474930000|2025-01-21 15:55:30|23949.58|23869.58|23951.11|23871.11|23951.79|23871.79|23948.1|23868.1|10
1737474940000|2025-01-21 15:55:40|23950.93|23870.93|23952.08|23872.08|23952.08|23872.08|23950.24|23870.24|10
1737474950000|2025-01-21 15:55:50|23952.46|23872.46|23950.05|23870.05|23952.46|23872.46|23950.05|23870.05|10
1737474960000|2025-01-21 15:56:00|23950.21|23870.21|23949.94|23869.94|23951.09|23871.09|23949.36|23869.36|10
1737474970000|2025-01-21 15:56:10|23952.04|23872.04|23964.88|23884.88|23964.88|23884.88|23952.04|23872.04|10
1737474980000|2025-01-21 15:56:20|23966.76|23886.76|23970.23|23890.23|23973.43|23893.43|23966.76|23886.76|10
1737474990000|2025-01-21 15:56:30|23975.31|23895.31|23984.11|23904.11|23984.11|23904.11|23975.31|23895.31|10
1737475000000|2025-01-21 15:56:40|23983.48|23903.48|23985.43|23905.43|23986.14|23906.14|23982.2|23902.2|10
1737475010000|2025-01-21 15:56:50|23984.6|23904.6|23982.96|23902.96|23985.51|23905.51|23982.95|23902.95|10
1737475020000|2025-01-21 15:57:00|23982.8|23902.8|23979.88|23899.88|23982.84|23902.84|23979.3|23899.3|9
1737475030000|2025-01-21 15:57:10|23979.92|23899.92|23978.29|23898.29|23979.92|23899.92|23978.07|23898.07|10
1737475040000|2025-01-21 15:57:20|23980.86|23900.86|23981.83|23901.83|23984.57|23904.57|23980.06|23900.06|10
1737475050000|2025-01-21 15:57:30|23981.2|23901.2|23980.08|23900.08|23981.2|23901.2|23978.98|23898.98|10
1737475060000|2025-01-21 15:57:40|23981.08|23901.08|23984.59|23904.59|23984.59|23904.59|23981.01|23901.01|10
1737475070000|2025-01-21 15:57:50|23983.82|23903.82|23981.52|23901.52|23983.82|23903.82|23978.42|23898.42|10
1737475080000|2025-01-21 15:58:00|23981.73|23901.73|23982.79|23902.79|23983.37|23903.37|23980.38|23900.38|10
1737475090000|2025-01-21 15:58:10|23983.61|23903.61|23988.62|23908.62|23988.92|23908.92|23983.61|23903.61|10
1737475100000|2025-01-21 15:58:20|23988.83|23908.83|23987.68|23907.68|23989.52|23909.52|23987.68|23907.68|10
1737475110000|2025-01-21 15:58:30|23987.89|23907.89|23990.32|23910.32|23990.32|23910.32|23987.75|23907.75|10
1737475120000|2025-01-21 15:58:40|23990.38|23910.38|23989.53|23909.53|23991.02|23911.02|23989.39|23909.39|10
1737475130000|2025-01-21 15:58:50|23989.25|23909.25|23989.07|23909.07|23990.1|23910.1|23988.08|23908.08|10
1737475140000|2025-01-21 15:59:00|23989.57|23909.57|23998.89|23918.89|23998.89|23918.89|23989.57|23909.57|10
1737475150000|2025-01-21 15:59:10|23998.11|23918.11|23993.9|23913.9|23998.11|23918.11|23993.9|23913.9|10
1737475160000|2025-01-21 15:59:20|23994.32|23914.32|23990.14|23910.14|23994.32|23914.32|23990.14|23910.14|10
1737475170000|2025-01-21 15:59:30|23990.1|23910.1|23988.67|23908.67|23990.1|23910.1|23988.27|23908.27|10
1737475180000|2025-01-21 15:59:40|23988.72|23908.72|23990.04|23910.04|23990.73|23910.73|23988.31|23908.31|9
1737475190000|2025-01-21 15:59:50|23987.51|23907.51|23985.63|23905.63|23987.56|23907.56|23985.47|23905.47|10
1737475200000|2025-01-21 16:00:00|23986.09|23906.09|23978.18|23898.18|23986.09|23906.09|23977.92|23897.92|10
1737475210000|2025-01-21 16:00:10|23976.86|23896.86|23967.64|23887.64|23977.92|23897.92|23967.64|23887.64|10
1737475220000|2025-01-21 16:00:20|23966.59|23886.59|23969.05|23889.05|23969.05|23889.05|23966.47|23886.47|10
1737475230000|2025-01-21 16:00:30|23970.31|23890.31|23973.46|23893.46|23973.46|23893.46|23969.73|23889.73|10
1737475240000|2025-01-21 16:00:40|23972.19|23892.19|23968.61|23888.61|23972.19|23892.19|23968.29|23888.29|10
1737475250000|2025-01-21 16:00:50|23968.3|23888.3|23976.88|23896.88|23976.95|23896.95|23968.3|23888.3|10
1737475260000|2025-01-21 16:01:00|23976.55|23896.55|23974.22|23894.22|23980.81|23900.81|23974.22|23894.22|10
1737475270000|2025-01-21 16:01:10|23973.61|23893.61|23971.26|23891.26|23976.58|23896.58|23970.44|23890.44|10
1737475280000|2025-01-21 16:01:20|23972.07|23892.07|23979.39|23899.39|23979.39|23899.39|23972.07|23892.07|10
1737475290000|2025-01-21 16:01:30|23981.23|23901.23|23983.26|23903.26|23983.38|23903.38|23980.83|23900.83|10
1737475300000|2025-01-21 16:01:40|23983.77|23903.77|23982.78|23902.78|23985.21|23905.21|23981.98|23901.98|9
1737475310000|2025-01-21 16:01:50|23983.16|23903.16|23986.5|23906.5|23986.5|23906.5|23982.97|23902.97|10
1737475320000|2025-01-21 16:02:00|23987.13|23907.13|23991.24|23911.24|23992.22|23912.22|23987.13|23907.13|10
1737475330000|2025-01-21 16:02:10|23990.97|23910.97|23994.98|23914.98|23994.98|23914.98|23990.21|23910.21|10
1737475340000|2025-01-21 16:02:20|23995.16|23915.16|23998.62|23918.62|23998.62|23918.62|23995.08|23915.08|10
1737475350000|2025-01-21 16:02:30|23999.2|23919.2|23998.05|23918.05|24000.1|23920.1|23997.73|23917.73|10
1737475360000|2025-01-21 16:02:40|23998.02|23918.02|24000.2|23920.2|24001.22|23921.22|23997.99|23917.99|10
1737475370000|2025-01-21 16:02:50|23999.21|23919.21|23997.66|23917.66|24000.55|23920.55|23997.52|23917.52|9
1737475380000|2025-01-21 16:03:00|23998.46|23918.46|23995.73|23915.73|23998.46|23918.46|23995.73|23915.73|9
1737475390000|2025-01-21 16:03:10|23996.27|23916.27|24000.86|23920.86|24001.71|23921.71|23996.27|23916.27|10
1737475400000|2025-01-21 16:03:20|24000.64|23920.64|24000.08|23920.08|24000.64|23920.64|23995.78|23915.78|10
1737475410000|2025-01-21 16:03:30|23999.7|23919.7|23999.27|23919.27|23999.7|23919.7|23997.72|23917.72|10
1737475420000|2025-01-21 16:03:40|23999.96|23919.96|24000.45|23920.45|24002.99|23922.99|23999.65|23919.65|10
1737475430000|2025-01-21 16:03:50|24001.91|23921.91|24008.79|23928.79|24008.79|23928.79|24001.91|23921.91|10
1737475440000|2025-01-21 16:04:00|24009.79|23929.79|24012.67|23932.67|24012.67|23932.67|24007.05|23927.05|10
1737475450000|2025-01-21 16:04:10|24012.53|23932.53|24010.84|23930.84|24012.53|23932.53|24010.09|23930.09|10
1737475460000|2025-01-21 16:04:20|24013.17|23933.17|24013.64|23933.64|24014.97|23934.97|24013.17|23933.17|10
1737475470000|2025-01-21 16:04:30|24013.26|23933.26|24009.78|23929.78|24013.71|23933.71|24009.78|23929.78|10
1737475480000|2025-01-21 16:04:40|24009.25|23929.25|24008.61|23928.61|24014.84|23934.84|24008.61|23928.61|10
1737475490000|2025-01-21 16:04:50|24007.9|23927.9|24001.06|23921.06|24007.9|23927.9|24001.04|23921.04|10
1737475500000|2025-01-21 16:05:00|24002.26|23922.26|24007.73|23927.73|24007.73|23927.73|24002.26|23922.26|10
1737475510000|2025-01-21 16:05:10|24007.74|23927.74|24011.05|23931.05|24011.43|23931.43|24007.74|23927.74|10
1737475520000|2025-01-21 16:05:20|24011.41|23931.41|24019.88|23939.88|24019.88|23939.88|24010.51|23930.51|10
1737475530000|2025-01-21 16:05:30|24024.32|23944.32|24023.96|23943.96|24027.78|23947.78|24023.96|23943.96|10
1737475540000|2025-01-21 16:05:40|24023.13|23943.13|24024.41|23944.41|24024.76|23944.76|24023.13|23943.13|10
1737475550000|2025-01-21 16:05:50|24025.7|23945.7|24026.79|23946.79|24026.79|23946.79|24024.62|23944.62|10
1737475560000|2025-01-21 16:06:00|24028.36|23948.36|24033.85|23953.85|24035.08|23955.08|24028.36|23948.36|10
1737475570000|2025-01-21 16:06:10|24035.06|23955.06|24044.36|23964.36|24044.36|23964.36|24035.06|23955.06|10
1737475580000|2025-01-21 16:06:20|24045.43|23965.43|24051.68|23971.68|24051.68|23971.68|24045.43|23965.43|9
1737475590000|2025-01-21 16:06:30|24052.5|23972.5|24061.12|23981.12|24061.25|23981.25|24052.36|23972.36|10
1737475600000|2025-01-21 16:06:40|24061.8|23981.8|24070.69|23990.69|24070.69|23990.69|24061.79|23981.79|10
1737475610000|2025-01-21 16:06:50|24070.93|23990.93|24074.72|23994.72|24075.14|23995.14|24070.93|23990.93|10
1737475620000|2025-01-21 16:07:00|24074.82|23994.82|24071.61|23991.61|24074.84|23994.84|24071.61|23991.61|10
1737475630000|2025-01-21 16:07:10|24072.33|23992.33|24072.3|23992.3|24073.11|23993.11|24070.68|23990.68|10
1737475640000|2025-01-21 16:07:20|24071.95|23991.95|24067.43|23987.43|24073.85|23993.85|24067.43|23987.43|10
1737475650000|2025-01-21 16:07:30|24068|23988|24087.74|24007.74|24087.74|24007.74|24068|23988|10
1737475660000|2025-01-21 16:07:40|24089.02|24009.02|24079.59|23999.59|24091.36|24011.36|24079.59|23999.59|10
1737475670000|2025-01-21 16:07:50|24080.67|24000.67|24077.12|23997.12|24080.67|24000.67|24076.31|23996.31|10
1737475680000|2025-01-21 16:08:00|24076.83|23996.83|24090.8|24010.8|24090.8|24010.8|24076.78|23996.78|10
1737475690000|2025-01-21 16:08:10|24094.93|24014.93|24108.7|24028.7|24108.7|24028.7|24094.93|24014.93|10
1737475700000|2025-01-21 16:08:20|24110.03|24030.03|24110.81|24030.81|24111.8|24031.8|24109.68|24029.68|10
1737475710000|2025-01-21 16:08:30|24111.02|24031.02|24125.08|24045.08|24125.08|24045.08|24111.02|24031.02|10
1737475720000|2025-01-21 16:08:40|24124.98|24044.98|24133.03|24053.03|24133.03|24053.03|24124.98|24044.98|10
1737475730000|2025-01-21 16:08:50|24132.8|24052.8|24141.92|24061.92|24142.38|24062.38|24132.36|24052.36|10
1737475740000|2025-01-21 16:09:00|24141.52|24061.52|24155.85|24075.85|24157.61|24077.61|24141.52|24061.52|10
1737475750000|2025-01-21 16:09:10|24158.28|24078.28|24175.35|24095.35|24175.35|24095.35|24158.28|24078.28|10
1737475760000|2025-01-21 16:09:20|24185.08|24105.08|24212.3|24132.3|24212.3|24132.3|24185.08|24105.08|10
1737475770000|2025-01-21 16:09:30|24213.83|24133.83|24215.22|24135.22|24218.54|24138.54|24212.77|24132.77|10
1737475780000|2025-01-21 16:09:40|24214.83|24134.83|24208.05|24128.05|24214.83|24134.83|24208.05|24128.05|10
1737475790000|2025-01-21 16:09:50|24206.38|24126.38|24200.92|24120.92|24208.07|24128.07|24200.56|24120.56|10
1737475800000|2025-01-21 16:10:00|24199.44|24119.44|24206.87|24126.87|24206.87|24126.87|24197.62|24117.62|10
1737475810000|2025-01-21 16:10:10|24213.6|24133.6|24219.28|24139.28|24219.28|24139.28|24212.1|24132.1|10
1737475820000|2025-01-21 16:10:20|24219.15|24139.15|24213.13|24133.13|24220.03|24140.03|24213.13|24133.13|10
1737475830000|2025-01-21 16:10:30|24213.04|24133.04|24214.74|24134.74|24214.74|24134.74|24211.3|24131.3|10
1737475840000|2025-01-21 16:10:40|24214.39|24134.39|24220.9|24140.9|24220.9|24140.9|24214.39|24134.39|10
1737475850000|2025-01-21 16:10:50|24234.28|24154.28|24272.48|24192.48|24272.48|24192.48|24233.78|24153.78|10
1737475860000|2025-01-21 16:11:00|24283.43|24203.43|24308.04|24228.04|24308.04|24228.04|24283.43|24203.43|10
1737475870000|2025-01-21 16:11:10|24317.79|24237.79|24336.3|24256.3|24336.3|24256.3|24317.79|24237.79|10
1737475880000|2025-01-21 16:11:20|24334.73|24254.73|24339.55|24259.55|24340.01|24260.01|24333.68|24253.68|10
1737475890000|2025-01-21 16:11:30|24337.65|24257.65|24330.94|24250.94|24337.65|24257.65|24330.76|24250.76|10
1737475900000|2025-01-21 16:11:40|24331.34|24251.34|24338.19|24258.19|24339.43|24259.43|24331.34|24251.34|10
1737475910000|2025-01-21 16:11:50|24340.08|24260.08|24327.71|24247.71|24340.08|24260.08|24327.71|24247.71|10
1737475920000|2025-01-21 16:12:00|24324.14|24244.14|24327.34|24247.34|24327.34|24247.34|24321.83|24241.83|10
1737475930000|2025-01-21 16:12:10|24326.95|24246.95|24318.84|24238.84|24326.95|24246.95|24318.67|24238.67|10
1737475940000|2025-01-21 16:12:20|24318.06|24238.06|24332.27|24252.27|24332.27|24252.27|24318.06|24238.06|10
1737475950000|2025-01-21 16:12:30|24332.61|24252.61|24335.54|24255.54|24336.23|24256.23|24331.7|24251.7|10
1737475960000|2025-01-21 16:12:40|24336.79|24256.79|24336.2|24256.2|24337.65|24257.65|24335.86|24255.86|10
1737475970000|2025-01-21 16:12:50|24334.68|24254.68|24315.82|24235.82|24334.68|24254.68|24315.82|24235.82|10
1737475980000|2025-01-21 16:13:00|24314.83|24234.83|24283.4|24203.4|24314.83|24234.83|24283.4|24203.4|10
1737475990000|2025-01-21 16:13:10|24280.34|24200.34|24285.6|24205.6|24285.6|24205.6|24275.28|24195.28|10
1737476000000|2025-01-21 16:13:20|24287.61|24207.61|24308.67|24228.67|24308.67|24228.67|24287.61|24207.61|10
1737476010000|2025-01-21 16:13:30|24312.07|24232.07|24324.45|24244.45|24324.45|24244.45|24312.07|24232.07|10
1737476020000|2025-01-21 16:13:40|24325.44|24245.44|24335.12|24255.12|24335.12|24255.12|24325.44|24245.44|10
1737476030000|2025-01-21 16:13:50|24335.46|24255.46|24341.79|24261.79|24341.79|24261.79|24335.46|24255.46|10
1737476040000|2025-01-21 16:14:00|24340.44|24260.44|24341.39|24261.39|24342.62|24262.62|24337.9|24257.9|10
1737476050000|2025-01-21 16:14:10|24340.65|24260.65|24355.05|24275.05|24355.05|24275.05|24340.65|24260.65|10
1737476060000|2025-01-21 16:14:20|24354.48|24274.48|24363.2|24283.2|24363.88|24283.88|24354.25|24274.25|10
1737476070000|2025-01-21 16:14:30|24365.25|24285.25|24384.85|24304.85|24384.85|24304.85|24365.25|24285.25|10
1737476080000|2025-01-21 16:14:40|24387.84|24307.84|24392.53|24312.53|24396.28|24316.28|24387.84|24307.84|10
1737476090000|2025-01-21 16:14:50|24391.68|24311.68|24382.23|24302.23|24393.25|24313.25|24382.23|24302.23|10
1737476100000|2025-01-21 16:15:00|24379.1|24299.1|24377.52|24297.52|24379.1|24299.1|24368.48|24288.48|10
1737476110000|2025-01-21 16:15:10|24378.73|24298.73|24390.69|24310.69|24390.69|24310.69|24374.76|24294.76|10
1737476120000|2025-01-21 16:15:20|24397.12|24317.12|24426.58|24346.58|24426.58|24346.58|24397.12|24317.12|10
1737476130000|2025-01-21 16:15:30|24427.61|24347.61|24434.8|24354.8|24438.91|24358.91|24427.61|24347.61|10
1737476140000|2025-01-21 16:15:40|24434.36|24354.36|24399.24|24319.24|24434.36|24354.36|24399.24|24319.24|10
1737476150000|2025-01-21 16:15:50|24397.33|24317.33|24389.01|24309.01|24397.33|24317.33|24389.01|24309.01|10
1737476160000|2025-01-21 16:16:00|24385.98|24305.98|24372.92|24292.92|24385.98|24305.98|24372.92|24292.92|10
1737476170000|2025-01-21 16:16:10|24370.85|24290.85|24376.76|24296.76|24376.76|24296.76|24368.33|24288.33|10
1737476180000|2025-01-21 16:16:20|24382.41|24302.41|24394.23|24314.23|24394.72|24314.72|24382.41|24302.41|10
1737476190000|2025-01-21 16:16:30|24397.19|24317.19|24389.16|24309.16|24397.19|24317.19|24389.16|24309.16|10
1737476200000|2025-01-21 16:16:40|24387.58|24307.58|24357.19|24277.19|24387.58|24307.58|24357.19|24277.19|10
1737476210000|2025-01-21 16:16:50|24353.82|24273.82|24355.97|24275.97|24363.36|24283.36|24351.95|24271.95|10
1737476220000|2025-01-21 16:17:00|24355.91|24275.91|24340.63|24260.63|24357.68|24277.68|24340.63|24260.63|10
1737476230000|2025-01-21 16:17:10|24342.03|24262.03|24348.06|24268.06|24348.06|24268.06|24341.94|24261.94|10
1737476240000|2025-01-21 16:17:20|24349.25|24269.25|24365.68|24285.68|24365.68|24285.68|24349.25|24269.25|10
1737476250000|2025-01-21 16:17:30|24369.99|24289.99|24387.14|24307.14|24387.14|24307.14|24369.99|24289.99|10
1737476260000|2025-01-21 16:17:40|24387.22|24307.22|24388.02|24308.02|24393.24|24313.24|24387.22|24307.22|10
1737476270000|2025-01-21 16:17:50|24391.49|24311.49|24388.77|24308.77|24392.2|24312.2|24388.77|24308.77|10
1737476280000|2025-01-21 16:18:00|24387.54|24307.54|24388.37|24308.37|24393.3|24313.3|24387.54|24307.54|10
1737476290000|2025-01-21 16:18:10|24387.43|24307.43|24362.79|24282.79|24387.43|24307.43|24362.79|24282.79|10
1737476300000|2025-01-21 16:18:20|24363.71|24283.71|24364.28|24284.28|24365.49|24285.49|24362.79|24282.79|10
1737476310000|2025-01-21 16:18:30|24365.18|24285.18|24379.4|24299.4|24379.73|24299.73|24365.18|24285.18|10
1737476320000|2025-01-21 16:18:40|24381.65|24301.65|24382.89|24302.89|24387.99|24307.99|24381.31|24301.31|10
1737476330000|2025-01-21 16:18:50|24380.86|24300.86|24370.51|24290.51|24380.86|24300.86|24370.51|24290.51|10
1737476340000|2025-01-21 16:19:00|24366.71|24286.71|24363.32|24283.32|24366.71|24286.71|24358.77|24278.77|10
1737476350000|2025-01-21 16:19:10|24368.59|24288.59|24385.11|24305.11|24385.11|24305.11|24368.59|24288.59|10
1737476360000|2025-01-21 16:19:20|24384.79|24304.79|24389.61|24309.61|24389.61|24309.61|24384.79|24304.79|10
1737476370000|2025-01-21 16:19:30|24389.97|24309.97|24395.73|24315.73|24395.73|24315.73|24389.97|24309.97|10
1737476380000|2025-01-21 16:19:40|24395.44|24315.44|24401.37|24321.37|24401.37|24321.37|24395.44|24315.44|10
1737476390000|2025-01-21 16:19:50|24400.65|24320.65|24398.31|24318.31|24400.65|24320.65|24397.09|24317.09|10
1737476400000|2025-01-21 16:20:00|24398.71|24318.71|24410.28|24330.28|24410.28|24330.28|24398.71|24318.71|10
1737476410000|2025-01-21 16:20:10|24408.26|24328.26|24406.36|24326.36|24409.4|24329.4|24402.09|24322.09|10
1737476420000|2025-01-21 16:20:20|24407.57|24327.57|24415.47|24335.47|24415.47|24335.47|24407.35|24327.35|10
1737476430000|2025-01-21 16:20:30|24416.47|24336.47|24423.9|24343.9|24424.85|24344.85|24415.41|24335.41|10
1737476440000|2025-01-21 16:20:40|24424.96|24344.96|24430.42|24350.42|24432.51|24352.51|24424.38|24344.38|10
1737476450000|2025-01-21 16:20:50|24429.98|24349.98|24418.33|24338.33|24432.82|24352.82|24417.32|24337.32|10
1737476460000|2025-01-21 16:21:00|24415.87|24335.87|24411.43|24331.43|24415.87|24335.87|24410.74|24330.74|10
1737476470000|2025-01-21 16:21:10|24415.23|24335.23|24407.46|24327.46|24415.23|24335.23|24404.98|24324.98|10
1737476480000|2025-01-21 16:21:20|24407.29|24327.29|24408.48|24328.48|24408.48|24328.48|24403|24323|10
1737476490000|2025-01-21 16:21:30|24410.59|24330.59|24416.47|24336.47|24416.47|24336.47|24410.59|24330.59|10
1737476500000|2025-01-21 16:21:40|24422.48|24342.48|24421.51|24341.51|24422.48|24342.48|24417.73|24337.73|10
1737476510000|2025-01-21 16:21:50|24428.26|24348.26|24428.48|24348.48|24430.47|24350.47|24425.92|24345.92|10
1737476520000|2025-01-21 16:22:00|24427.69|24347.69|24413.23|24333.23|24429.93|24349.93|24413.23|24333.23|10
1737476530000|2025-01-21 16:22:10|24408.74|24328.74|24397.15|24317.15|24408.74|24328.74|24396.63|24316.63|10
1737476540000|2025-01-21 16:22:20|24399.18|24319.18|24404.55|24324.55|24404.55|24324.55|24399.18|24319.18|10
1737476550000|2025-01-21 16:22:30|24405.41|24325.41|24404.65|24324.65|24407.24|24327.24|24404.65|24324.65|10
1737476560000|2025-01-21 16:22:40|24404.05|24324.05|24388.8|24308.8|24404.05|24324.05|24388.8|24308.8|10
1737476570000|2025-01-21 16:22:50|24386.59|24306.59|24377.95|24297.95|24386.59|24306.59|24377.95|24297.95|10
1737476580000|2025-01-21 16:23:00|24377.53|24297.53|24373.61|24293.61|24379.27|24299.27|24373.61|24293.61|10
1737476590000|2025-01-21 16:23:10|24373.02|24293.02|24370.64|24290.64|24378.33|24298.33|24368.82|24288.82|10
1737476600000|2025-01-21 16:23:20|24371.37|24291.37|24375.61|24295.61|24375.61|24295.61|24370.92|24290.92|10
1737476610000|2025-01-21 16:23:30|24376.27|24296.27|24371.96|24291.96|24376.29|24296.29|24371.96|24291.96|10
1737476620000|2025-01-21 16:23:40|24372.51|24292.51|24373.84|24293.84|24375.9|24295.9|24372.51|24292.51|10
1737476630000|2025-01-21 16:23:50|24372.73|24292.73|24368.64|24288.64|24372.73|24292.73|24368.33|24288.33|10
1737476640000|2025-01-21 16:24:00|24365.69|24285.69|24361.3|24281.3|24367.36|24287.36|24361.3|24281.3|10
1737476650000|2025-01-21 16:24:10|24362.13|24282.13|24355.9|24275.9|24362.13|24282.13|24355.9|24275.9|10
1737476660000|2025-01-21 16:24:20|24355.53|24275.53|24360.21|24280.21|24363.15|24283.15|24355.53|24275.53|10
1737476670000|2025-01-21 16:24:30|24360.65|24280.65|24367.57|24287.57|24367.57|24287.57|24360.65|24280.65|10
1737476680000|2025-01-21 16:24:40|24367.84|24287.84|24363.46|24283.46|24367.84|24287.84|24363.46|24283.46|10
1737476690000|2025-01-21 16:24:50|24365.4|24285.4|24374.79|24294.79|24374.79|24294.79|24365.4|24285.4|10
1737476700000|2025-01-21 16:25:00|24372.46|24292.46|24371.74|24291.74|24373.89|24293.89|24371.44|24291.44|10
1737476710000|2025-01-21 16:25:10|24371.85|24291.85|24374.29|24294.29|24374.29|24294.29|24370.15|24290.15|10
1737476720000|2025-01-21 16:25:20|24374.19|24294.19|24379.48|24299.48|24379.67|24299.67|24374.19|24294.19|10
1737476730000|2025-01-21 16:25:30|24379.5|24299.5|24380.7|24300.7|24380.75|24300.75|24378.49|24298.49|10
1737476740000|2025-01-21 16:25:40|24380.72|24300.72|24372.29|24292.29|24380.72|24300.72|24372.29|24292.29|9
1737476750000|2025-01-21 16:25:50|24372.83|24292.83|24372.01|24292.01|24374.75|24294.75|24370.33|24290.33|10
1737476760000|2025-01-21 16:26:00|24375|24295|24381.39|24301.39|24382.18|24302.18|24375|24295|10
1737476770000|2025-01-21 16:26:10|24381.75|24301.75|24383.39|24303.39|24383.39|24303.39|24375.54|24295.54|10
1737476780000|2025-01-21 16:26:20|24384.19|24304.19|24362.93|24282.93|24384.36|24304.36|24362.93|24282.93|10
1737476790000|2025-01-21 16:26:30|24354.22|24274.22|24333.28|24253.28|24354.22|24274.22|24331.97|24251.97|10
1737476800000|2025-01-21 16:26:40|24334.24|24254.24|24320.79|24240.79|24334.24|24254.24|24320.79|24240.79|10
1737476810000|2025-01-21 16:26:50|24321.39|24241.39|24308.96|24228.96|24321.39|24241.39|24308.46|24228.46|10
1737476820000|2025-01-21 16:27:00|24308.62|24228.62|24307.46|24227.46|24314.18|24234.18|24306.83|24226.83|10
1737476830000|2025-01-21 16:27:10|24306.1|24226.1|24295.96|24215.96|24306.1|24226.1|24295.63|24215.63|10
1737476840000|2025-01-21 16:27:20|24296.44|24216.44|24285.17|24205.17|24296.44|24216.44|24285.17|24205.17|10
1737476850000|2025-01-21 16:27:30|24284.35|24204.35|24272.4|24192.4|24284.35|24204.35|24272.4|24192.4|10
1737476860000|2025-01-21 16:27:40|24259.53|24179.53|24227.08|24147.08|24259.53|24179.53|24227.08|24147.08|10
1737476870000|2025-01-21 16:27:50|24227.1|24147.1|24226.72|24146.72|24227.65|24147.65|24225.57|24145.57|10
1737476880000|2025-01-21 16:28:00|24226.07|24146.07|24236.03|24156.03|24236.03|24156.03|24226.07|24146.07|10
1737476890000|2025-01-21 16:28:10|24234.8|24154.8|24214.94|24134.94|24234.8|24154.8|24214.54|24134.54|10
1737476900000|2025-01-21 16:28:20|24215.28|24135.28|24219.07|24139.07|24221.64|24141.64|24215.28|24135.28|10
1737476910000|2025-01-21 16:28:30|24218.22|24138.22|24228.99|24148.99|24231.48|24151.48|24218.22|24138.22|10
1737476920000|2025-01-21 16:28:40|24232.1|24152.1|24242.8|24162.8|24242.8|24162.8|24232.1|24152.1|10
1737476930000|2025-01-21 16:28:50|24244.58|24164.58|24233.5|24153.5|24245.51|24165.51|24233.5|24153.5|10
1737476940000|2025-01-21 16:29:00|24236.32|24156.32|24240.69|24160.69|24240.69|24160.69|24236.18|24156.18|10
1737476950000|2025-01-21 16:29:10|24241.16|24161.16|24244.76|24164.76|24247.5|24167.5|24241.16|24161.16|9
1737476960000|2025-01-21 16:29:20|24241.33|24161.33|24231.55|24151.55|24241.33|24161.33|24231.17|24151.17|10
1737476970000|2025-01-21 16:29:30|24231.9|24151.9|24225.21|24145.21|24231.9|24151.9|24222.96|24142.96|10
1737476980000|2025-01-21 16:29:40|24224.45|24144.45|24235.09|24155.09|24235.12|24155.12|24224.45|24144.45|10
1737476990000|2025-01-21 16:29:50|24235.01|24155.01|24235.53|24155.53|24237.57|24157.57|24230.79|24150.79|10
1737477000000|2025-01-21 16:30:00|24235.73|24155.73|24236.23|24156.23|24236.27|24156.27|24231.57|24151.57|10
1737477010000|2025-01-21 16:30:10|24235.82|24155.82|24243.12|24163.12|24243.12|24163.12|24235.82|24155.82|10
1737477020000|2025-01-21 16:30:20|24245|24165|24256.62|24176.62|24256.72|24176.72|24245|24165|10
1737477030000|2025-01-21 16:30:30|24259.04|24179.04|24257.91|24177.91|24262.35|24182.35|24257.36|24177.36|10
1737477040000|2025-01-21 16:30:40|24259.94|24179.94|24263.69|24183.69|24263.69|24183.69|24255.3|24175.3|10
1737477050000|2025-01-21 16:30:50|24263.63|24183.63|24270.97|24190.97|24270.97|24190.97|24262.6|24182.6|10
1737477060000|2025-01-21 16:31:00|24274.22|24194.22|24287.97|24207.97|24287.97|24207.97|24274.22|24194.22|10
1737477070000|2025-01-21 16:31:10|24288.34|24208.34|24297.42|24217.42|24297.42|24217.42|24288.34|24208.34|10
1737477080000|2025-01-21 16:31:20|24298.03|24218.03|24309.43|24229.43|24309.43|24229.43|24298.03|24218.03|9
1737477090000|2025-01-21 16:31:30|24311.64|24231.64|24312.3|24232.3|24315.82|24235.82|24311.64|24231.64|10
1737477100000|2025-01-21 16:31:40|24308.81|24228.81|24295.22|24215.22|24308.81|24228.81|24295.22|24215.22|10
1737477110000|2025-01-21 16:31:50|24296.54|24216.54|24292.42|24212.42|24296.54|24216.54|24292.42|24212.42|10
1737477120000|2025-01-21 16:32:00|24292.28|24212.28|24297.59|24217.59|24297.59|24217.59|24292.28|24212.28|10
1737477130000|2025-01-21 16:32:10|24297.83|24217.83|24300.63|24220.63|24301.76|24221.76|24297.83|24217.83|10
1737477140000|2025-01-21 16:32:20|24302.52|24222.52|24300.63|24220.63|24302.84|24222.84|24299.59|24219.59|10
1737477150000|2025-01-21 16:32:30|24300.4|24220.4|24297.99|24217.99|24300.4|24220.4|24296.26|24216.26|9
1737477160000|2025-01-21 16:32:40|24299.15|24219.15|24293.7|24213.7|24300.31|24220.31|24293.7|24213.7|10
1737477170000|2025-01-21 16:32:50|24295.21|24215.21|24293.25|24213.25|24295.21|24215.21|24289.08|24209.08|10
1737477180000|2025-01-21 16:33:00|24293.82|24213.82|24287.36|24207.36|24294.91|24214.91|24285.56|24205.56|10
1737477190000|2025-01-21 16:33:10|24286.7|24206.7|24287.51|24207.51|24289.22|24209.22|24284.25|24204.25|10
1737477200000|2025-01-21 16:33:20|24287.28|24207.28|24287.06|24207.06|24288.36|24208.36|24286.99|24206.99|10
1737477210000|2025-01-21 16:33:30|24284.41|24204.41|24285.44|24205.44|24285.44|24205.44|24280.27|24200.27|10
1737477220000|2025-01-21 16:33:40|24285.41|24205.41|24289.2|24209.2|24290.41|24210.41|24285.41|24205.41|10
1737477230000|2025-01-21 16:33:50|24289.48|24209.48|24291.38|24211.38|24291.38|24211.38|24288.23|24208.23|10
1737477240000|2025-01-21 16:34:00|24290.43|24210.43|24283.77|24203.77|24291.03|24211.03|24283.77|24203.77|10
1737477250000|2025-01-21 16:34:10|24286.39|24206.39|24288.16|24208.16|24288.16|24208.16|24285.24|24205.24|10
1737477260000|2025-01-21 16:34:20|24286.51|24206.51|24288.4|24208.4|24288.4|24208.4|24285.74|24205.74|10
1737477270000|2025-01-21 16:34:30|24287.73|24207.73|24286.92|24206.92|24289.1|24209.1|24286.92|24206.92|10
1737477280000|2025-01-21 16:34:40|24286.36|24206.36|24288|24208|24289.02|24209.02|24286.36|24206.36|9
1737477290000|2025-01-21 16:34:50|24289.02|24209.02|24283.41|24203.41|24289.02|24209.02|24283.33|24203.33|10
1737477300000|2025-01-21 16:35:00|24281.29|24201.29|24284.27|24204.27|24284.85|24204.85|24277.91|24197.91|10
1737477310000|2025-01-21 16:35:10|24283.9|24203.9|24285.44|24205.44|24289.21|24209.21|24283.9|24203.9|10
1737477320000|2025-01-21 16:35:20|24284.95|24204.95|24287.03|24207.03|24288.34|24208.34|24284.95|24204.95|10
1737477330000|2025-01-21 16:35:30|24288.19|24208.19|24290.47|24210.47|24290.47|24210.47|24287.94|24207.94|10
1737477340000|2025-01-21 16:35:40|24290.21|24210.21|24283.04|24203.04|24290.21|24210.21|24283.04|24203.04|10
1737477350000|2025-01-21 16:35:50|24283.3|24203.3|24272.72|24192.72|24283.3|24203.3|24272.72|24192.72|10
1737477360000|2025-01-21 16:36:00|24272|24192|24252.88|24172.88|24272|24192|24252.77|24172.77|10
1737477370000|2025-01-21 16:36:10|24253.49|24173.49|24252.26|24172.26|24253.95|24173.95|24250.72|24170.72|10
1737477380000|2025-01-21 16:36:20|24251.01|24171.01|24238|24158|24251.01|24171.01|24238|24158|9
1737477390000|2025-01-21 16:36:30|24236.52|24156.52|24231.68|24151.68|24236.52|24156.52|24231.68|24151.68|10
1737477400000|2025-01-21 16:36:40|24231.07|24151.07|24220.41|24140.41|24231.07|24151.07|24220.41|24140.41|10
1737477410000|2025-01-21 16:36:50|24219.6|24139.6|24221.45|24141.45|24221.62|24141.62|24216.3|24136.3|10
1737477420000|2025-01-21 16:37:00|24221.35|24141.35|24203.46|24123.46|24221.35|24141.35|24203.46|24123.46|10
1737477430000|2025-01-21 16:37:10|24203.35|24123.35|24180.67|24100.67|24203.35|24123.35|24180.67|24100.67|10
1737477440000|2025-01-21 16:37:20|24180.28|24100.28|24169.29|24089.29|24180.28|24100.28|24169.29|24089.29|10
1737477450000|2025-01-21 16:37:30|24167.5|24087.5|24154.45|24074.45|24167.5|24087.5|24153.63|24073.63|10
1737477460000|2025-01-21 16:37:40|24155.73|24075.73|24160.14|24080.14|24162.28|24082.28|24155.73|24075.73|10
1737477470000|2025-01-21 16:37:50|24160.2|24080.2|24153.67|24073.67|24160.2|24080.2|24153.67|24073.67|10
1737477480000|2025-01-21 16:38:00|24153.32|24073.32|24156.84|24076.84|24156.84|24076.84|24150.01|24070.01|10
1737477490000|2025-01-21 16:38:10|24157.36|24077.36|24176.1|24096.1|24176.1|24096.1|24157.36|24077.36|10
1737477500000|2025-01-21 16:38:20|24176.19|24096.19|24178.88|24098.88|24179.56|24099.56|24175.97|24095.97|10
1737477510000|2025-01-21 16:38:30|24178.68|24098.68|24180.99|24100.99|24181.83|24101.83|24178.68|24098.68|10
1737477520000|2025-01-21 16:38:40|24180.96|24100.96|24182.76|24102.76|24182.76|24102.76|24180.05|24100.05|10
1737477530000|2025-01-21 16:38:50|24182.44|24102.44|24179.3|24099.3|24185.18|24105.18|24178.68|24098.68|10
1737477540000|2025-01-21 16:39:00|24179.31|24099.31|24186.46|24106.46|24187.08|24107.08|24178.15|24098.15|10
1737477550000|2025-01-21 16:39:10|24184|24104|24185.37|24105.37|24186.31|24106.31|24184|24104|10
1737477560000|2025-01-21 16:39:20|24185.31|24105.31|24184.75|24104.75|24185.31|24105.31|24181.85|24101.85|10
1737477570000|2025-01-21 16:39:30|24185.47|24105.47|24186.57|24106.57|24188.17|24108.17|24185.47|24105.47|10
1737477580000|2025-01-21 16:39:40|24185.68|24105.68|24192.63|24112.63|24192.63|24112.63|24185.3|24105.3|10
1737477590000|2025-01-21 16:39:50|24193.34|24113.34|24199.34|24119.34|24200.03|24120.03|24192.49|24112.49|10
1737477600000|2025-01-21 16:40:00|24199.89|24119.89|24204.79|24124.79|24205.44|24125.44|24199.62|24119.62|10
1737477610000|2025-01-21 16:40:10|24207.54|24127.54|24205.25|24125.25|24211.21|24131.21|24205.25|24125.25|10
1737477620000|2025-01-21 16:40:20|24203.2|24123.2|24200.7|24120.7|24203.31|24123.31|24200.52|24120.52|10
1737477630000|2025-01-21 16:40:30|24200.89|24120.89|24193.94|24113.94|24200.89|24120.89|24193.94|24113.94|10
1737477640000|2025-01-21 16:40:40|24193.87|24113.87|24192.15|24112.15|24194.63|24114.63|24191.13|24111.13|10
1737477650000|2025-01-21 16:40:50|24192.22|24112.22|24187.86|24107.86|24193.49|24113.49|24187.37|24107.37|10
1737477660000|2025-01-21 16:41:00|24187.46|24107.46|24180.89|24100.89|24188.21|24108.21|24180.89|24100.89|10
1737477670000|2025-01-21 16:41:10|24181.75|24101.75|24180.12|24100.12|24181.75|24101.75|24180.12|24100.12|10
1737477680000|2025-01-21 16:41:20|24180.03|24100.03|24188.22|24108.22|24190.11|24110.11|24180.03|24100.03|10
1737477690000|2025-01-21 16:41:30|24189.25|24109.25|24192.35|24112.35|24192.35|24112.35|24189.03|24109.03|10
1737477700000|2025-01-21 16:41:40|24191.44|24111.44|24184.53|24104.53|24191.44|24111.44|24184.06|24104.06|10
1737477710000|2025-01-21 16:41:50|24181.62|24101.62|24173.74|24093.74|24181.62|24101.62|24171.06|24091.06|10
1737477720000|2025-01-21 16:42:00|24177.9|24097.9|24183.43|24103.43|24183.55|24103.55|24177.9|24097.9|10
1737477730000|2025-01-21 16:42:10|24181.12|24101.12|24187.54|24107.54|24188.17|24108.17|24180.76|24100.76|10
1737477740000|2025-01-21 16:42:20|24187.15|24107.15|24189.29|24109.29|24189.29|24109.29|24187.09|24107.09|10
1737477750000|2025-01-21 16:42:30|24189.08|24109.08|24193.17|24113.17|24194.16|24114.16|24189.08|24109.08|10
1737477760000|2025-01-21 16:42:40|24193.65|24113.65|24203.07|24123.07|24203.07|24123.07|24193.65|24113.65|10
1737477770000|2025-01-21 16:42:50|24203.67|24123.67|24207.15|24127.15|24207.15|24127.15|24202.41|24122.41|10
1737477780000|2025-01-21 16:43:00|24208.31|24128.31|24210.99|24130.99|24210.99|24130.99|24207.85|24127.85|10
1737477790000|2025-01-21 16:43:10|24211.16|24131.16|24215.29|24135.29|24216.29|24136.29|24211.16|24131.16|10
1737477800000|2025-01-21 16:43:20|24214.78|24134.78|24217.67|24137.67|24217.67|24137.67|24213.66|24133.66|10
1737477810000|2025-01-21 16:43:30|24217.81|24137.81|24216.19|24136.19|24217.81|24137.81|24215.54|24135.54|10
1737477820000|2025-01-21 16:43:40|24214.32|24134.32|24212.41|24132.41|24214.32|24134.32|24212.41|24132.41|10
1737477830000|2025-01-21 16:43:50|24212.31|24132.31|24206.66|24126.66|24212.31|24132.31|24206.22|24126.22|10
1737477840000|2025-01-21 16:44:00|24206.79|24126.79|24202.81|24122.81|24206.79|24126.79|24202.26|24122.26|10
1737477850000|2025-01-21 16:44:10|24203.6|24123.6|24204.34|24124.34|24204.34|24124.34|24201.96|24121.96|9
1737477860000|2025-01-21 16:44:20|24203.03|24123.03|24201.25|24121.25|24204.14|24124.14|24200.94|24120.94|10
1737477870000|2025-01-21 16:44:30|24202.06|24122.06|24199.08|24119.08|24202.38|24122.38|24199.08|24119.08|10
1737477880000|2025-01-21 16:44:40|24199.26|24119.26|24203.06|24123.06|24203.5|24123.5|24199.26|24119.26|10
1737477890000|2025-01-21 16:44:50|24202.11|24122.11|24184.68|24104.68|24202.31|24122.31|24184.15|24104.15|10
1737477900000|2025-01-21 16:45:00|24186.12|24106.12|24184.91|24104.91|24186.59|24106.59|24183.36|24103.36|10
1737477910000|2025-01-21 16:45:10|24185.38|24105.38|24189.46|24109.46|24189.46|24109.46|24185|24105|10
1737477920000|2025-01-21 16:45:20|24190.43|24110.43|24195.4|24115.4|24195.66|24115.66|24190.43|24110.43|10
1737477930000|2025-01-21 16:45:30|24195.97|24115.97|24198.44|24118.44|24198.44|24118.44|24195.97|24115.97|10
1737477940000|2025-01-21 16:45:40|24197.68|24117.68|24203.71|24123.71|24203.71|24123.71|24197.68|24117.68|10
1737477950000|2025-01-21 16:45:50|24203.88|24123.88|24206.08|24126.08|24206.08|24126.08|24202.69|24122.69|10
1737477960000|2025-01-21 16:46:00|24206.16|24126.16|24210.07|24130.07|24210.07|24130.07|24205.31|24125.31|10
1737477970000|2025-01-21 16:46:10|24209.64|24129.64|24209.3|24129.3|24210.43|24130.43|24207.73|24127.73|10
1737477980000|2025-01-21 16:46:20|24209.76|24129.76|24208.1|24128.1|24209.76|24129.76|24207.84|24127.84|10
1737477990000|2025-01-21 16:46:30|24207.15|24127.15|24205.58|24125.58|24207.15|24127.15|24204.64|24124.64|10
1737478000000|2025-01-21 16:46:40|24205.65|24125.65|24205.85|24125.85|24206.68|24126.68|24204.02|24124.02|10
1737478010000|2025-01-21 16:46:50|24207.13|24127.13|24209.08|24129.08|24211.31|24131.31|24207.13|24127.13|10
1737478020000|2025-01-21 16:47:00|24209.83|24129.83|24215.9|24135.9|24216.03|24136.03|24209.49|24129.49|10
1737478030000|2025-01-21 16:47:10|24216.28|24136.28|24219.85|24139.85|24219.94|24139.94|24216.28|24136.28|10
1737478040000|2025-01-21 16:47:20|24219.91|24139.91|24225.97|24145.97|24225.97|24145.97|24218.56|24138.56|10
1737478050000|2025-01-21 16:47:30|24225.2|24145.2|24224.2|24144.2|24225.25|24145.25|24223.95|24143.95|10
1737478060000|2025-01-21 16:47:40|24224.18|24144.18|24224.65|24144.65|24225.34|24145.34|24221.24|24141.24|10
1737478070000|2025-01-21 16:47:50|24224.45|24144.45|24227.75|24147.75|24227.75|24147.75|24223.89|24143.89|10
1737478080000|2025-01-21 16:48:00|24229.31|24149.31|24233.45|24153.45|24234.42|24154.42|24229.31|24149.31|10
1737478090000|2025-01-21 16:48:10|24232.77|24152.77|24239.99|24159.99|24239.99|24159.99|24232.77|24152.77|9
1737478100000|2025-01-21 16:48:20|24241.4|24161.4|24246.5|24166.5|24246.5|24166.5|24241.25|24161.25|10
1737478110000|2025-01-21 16:48:30|24246.76|24166.76|24251.82|24171.82|24251.82|24171.82|24245.45|24165.45|10
1737478120000|2025-01-21 16:48:40|24254.15|24174.15|24254.84|24174.84|24258.45|24178.45|24254.15|24174.15|10
1737478130000|2025-01-21 16:48:50|24254.26|24174.26|24251.8|24171.8|24255.22|24175.22|24251.8|24171.8|10
1737478140000|2025-01-21 16:49:00|24249.22|24169.22|24248.38|24168.38|24249.65|24169.65|24245.27|24165.27|10
1737478150000|2025-01-21 16:49:10|24246.56|24166.56|24244.88|24164.88|24247.54|24167.54|24244.78|24164.78|10
1737478160000|2025-01-21 16:49:20|24244.76|24164.76|24245.4|24165.4|24248.58|24168.58|24244.76|24164.76|10
1737478170000|2025-01-21 16:49:30|24245.24|24165.24|24244.76|24164.76|24247.07|24167.07|24244.76|24164.76|10
1737478180000|2025-01-21 16:49:40|24244.36|24164.36|24251.98|24171.98|24251.98|24171.98|24244.36|24164.36|10
1737478190000|2025-01-21 16:49:50|24252.21|24172.21|24252.82|24172.82|24253.35|24173.35|24251.87|24171.87|10
1737478200000|2025-01-21 16:50:00|24252.64|24172.64|24250.15|24170.15|24252.64|24172.64|24249.57|24169.57|10
1737478210000|2025-01-21 16:50:10|24249.9|24169.9|24257|24177|24257|24177|24249.9|24169.9|10
1737478220000|2025-01-21 16:50:20|24257.89|24177.89|24262.8|24182.8|24262.8|24182.8|24257.83|24177.83|10
1737478230000|2025-01-21 16:50:30|24262.83|24182.83|24264.6|24184.6|24265.68|24185.68|24262.83|24182.83|10
1737478240000|2025-01-21 16:50:40|24265.63|24185.63|24268.02|24188.02|24268.02|24188.02|24265.44|24185.44|10
1737478250000|2025-01-21 16:50:50|24269.77|24189.77|24278.1|24198.1|24278.24|24198.24|24269.77|24189.77|10
1737478260000|2025-01-21 16:51:00|24278.05|24198.05|24276.67|24196.67|24278.05|24198.05|24275.94|24195.94|10
1737478270000|2025-01-21 16:51:10|24275.8|24195.8|24272.55|24192.55|24275.8|24195.8|24272.55|24192.55|10
1737478280000|2025-01-21 16:51:20|24274.13|24194.13|24273.91|24193.91|24274.21|24194.21|24272.19|24192.19|10
1737478290000|2025-01-21 16:51:30|24273.08|24193.08|24273.2|24193.2|24273.67|24193.67|24272.24|24192.24|10
1737478300000|2025-01-21 16:51:40|24272.16|24192.16|24270.73|24190.73|24272.16|24192.16|24270.34|24190.34|10
1737478310000|2025-01-21 16:51:50|24269.99|24189.99|24264.04|24184.04|24269.99|24189.99|24264.04|24184.04|10
1737478320000|2025-01-21 16:52:00|24264.11|24184.11|24261.95|24181.95|24264.97|24184.97|24261.8|24181.8|10
1737478330000|2025-01-21 16:52:10|24261.97|24181.97|24260.85|24180.85|24263.18|24183.18|24260.54|24180.54|9
1737478340000|2025-01-21 16:52:20|24260.75|24180.75|24261.37|24181.37|24261.37|24181.37|24259.06|24179.06|9
1737478350000|2025-01-21 16:52:30|24261.36|24181.36|24260.94|24180.94|24262.53|24182.53|24260.31|24180.31|9
1737478360000|2025-01-21 16:52:40|24260.31|24180.31|24257.15|24177.15|24260.31|24180.31|24257.15|24177.15|10
1737478370000|2025-01-21 16:52:50|24256.93|24176.93|24252.29|24172.29|24256.93|24176.93|24252.29|24172.29|10
1737478380000|2025-01-21 16:53:00|24252.34|24172.34|24254.09|24174.09|24254.25|24174.25|24251.96|24171.96|10
1737478390000|2025-01-21 16:53:10|24252.62|24172.62|24252.34|24172.34|24253.8|24173.8|24251.77|24171.77|9
1737478400000|2025-01-21 16:53:20|24252.5|24172.5|24255.42|24175.42|24255.42|24175.42|24252.5|24172.5|10
1737478410000|2025-01-21 16:53:30|24254.73|24174.73|24248.13|24168.13|24254.73|24174.73|24248.13|24168.13|10
1737478420000|2025-01-21 16:53:40|24246.42|24166.42|24243.4|24163.4|24246.42|24166.42|24242.24|24162.24|10
1737478430000|2025-01-21 16:53:50|24243.63|24163.63|24245.44|24165.44|24245.44|24165.44|24243.2|24163.2|10
1737478440000|2025-01-21 16:54:00|24246.09|24166.09|24241.42|24161.42|24246.09|24166.09|24241.42|24161.42|10
1737478450000|2025-01-21 16:54:10|24241.52|24161.52|24241.11|24161.11|24241.52|24161.52|24238.82|24158.82|10
1737478460000|2025-01-21 16:54:20|24241.03|24161.03|24234.44|24154.44|24241.03|24161.03|24234.44|24154.44|10
1737478470000|2025-01-21 16:54:30|24234.18|24154.18|24221.9|24141.9|24234.18|24154.18|24219.42|24139.42|10
1737478480000|2025-01-21 16:54:40|24223.27|24143.27|24219.88|24139.88|24223.55|24143.55|24219.47|24139.47|10
1737478490000|2025-01-21 16:54:50|24215.34|24135.34|24211.32|24131.32|24215.34|24135.34|24211.32|24131.32|10
1737478500000|2025-01-21 16:55:00|24211.18|24131.18|24212.63|24132.63|24214.61|24134.61|24211.17|24131.17|10
1737478510000|2025-01-21 16:55:10|24212.5|24132.5|24209.37|24129.37|24212.5|24132.5|24208.59|24128.59|10
1737478520000|2025-01-21 16:55:20|24208.99|24128.99|24207.46|24127.46|24209.91|24129.91|24207.46|24127.46|10
1737478530000|2025-01-21 16:55:30|24207.72|24127.72|24208.73|24128.73|24208.88|24128.88|24207.72|24127.72|9
1737478540000|2025-01-21 16:55:40|24208.04|24128.04|24206.61|24126.61|24208.04|24128.04|24206.61|24126.61|10
1737478550000|2025-01-21 16:55:50|24205.82|24125.82|24192.71|24112.71|24207.85|24127.85|24192.67|24112.67|10
1737478560000|2025-01-21 16:56:00|24190.85|24110.85|24176.2|24096.2|24190.85|24110.85|24176.2|24096.2|9
1737478570000|2025-01-21 16:56:10|24173.5|24093.5|24170.46|24090.46|24174.87|24094.87|24170.42|24090.42|10
1737478580000|2025-01-21 16:56:20|24169.8|24089.8|24156.37|24076.37|24169.8|24089.8|24155.62|24075.62|10
1737478590000|2025-01-21 16:56:30|24156.12|24076.12|24150.48|24070.48|24156.12|24076.12|24150.48|24070.48|10
1737478600000|2025-01-21 16:56:40|24150|24070|24149.31|24069.31|24150.41|24070.41|24149.31|24069.31|10
1737478610000|2025-01-21 16:56:50|24149.6|24069.6|24150.38|24070.38|24151.51|24071.51|24149.6|24069.6|10
1737478620000|2025-01-21 16:57:00|24149.83|24069.83|24160.65|24080.65|24160.65|24080.65|24149.83|24069.83|10
1737478630000|2025-01-21 16:57:10|24160.88|24080.88|24160.11|24080.11|24160.88|24080.88|24157.78|24077.78|10
1737478640000|2025-01-21 16:57:20|24160.7|24080.7|24159.27|24079.27|24160.7|24080.7|24157.13|24077.13|10
1737478650000|2025-01-21 16:57:30|24159.92|24079.92|24157.11|24077.11|24160.18|24080.18|24156.91|24076.91|10
1737478660000|2025-01-21 16:57:40|24156.43|24076.43|24154.63|24074.63|24156.68|24076.68|24154.11|24074.11|10
1737478670000|2025-01-21 16:57:50|24154.56|24074.56|24151.81|24071.81|24154.56|24074.56|24151.17|24071.17|10
1737478680000|2025-01-21 16:58:00|24151.89|24071.89|24160.51|24080.51|24160.51|24080.51|24151.89|24071.89|10
1737478690000|2025-01-21 16:58:10|24160.48|24080.48|24164.48|24084.48|24164.48|24084.48|24160.48|24080.48|10
1737478700000|2025-01-21 16:58:20|24165.73|24085.73|24169.23|24089.23|24169.23|24089.23|24165.73|24085.73|10
1737478710000|2025-01-21 16:58:30|24169.64|24089.64|24171.92|24091.92|24172.13|24092.13|24169.64|24089.64|10
1737478720000|2025-01-21 16:58:40|24173.12|24093.12|24175.46|24095.46|24176.01|24096.01|24172.71|24092.71|10
1737478730000|2025-01-21 16:58:50|24176.67|24096.67|24178.4|24098.4|24178.4|24098.4|24176.49|24096.49|10
1737478740000|2025-01-21 16:59:00|24178.6|24098.6|24181.78|24101.78|24182.4|24102.4|24178.6|24098.6|10
1737478750000|2025-01-21 16:59:10|24182.05|24102.05|24180.46|24100.46|24182.05|24102.05|24180.02|24100.02|10
1737478760000|2025-01-21 16:59:20|24179.53|24099.53|24180.29|24100.29|24181.72|24101.72|24179.53|24099.53|10
1737478770000|2025-01-21 16:59:30|24181.98|24101.98|24179.65|24099.65|24182.74|24102.74|24179.65|24099.65|10
1737478780000|2025-01-21 16:59:40|24179.51|24099.51|24180.26|24100.26|24180.26|24100.26|24179.39|24099.39|10
1737478790000|2025-01-21 16:59:50|24179.8|24099.8|24186.47|24106.47|24186.47|24106.47|24179.8|24099.8|9
1737478800000|2025-01-21 17:00:00|24185.93|24105.93|24183.97|24103.97|24186.82|24106.82|24183.97|24103.97|10
1737478810000|2025-01-21 17:00:10|24184.08|24104.08|24184.72|24104.72|24186.17|24106.17|24184.08|24104.08|10
1737478820000|2025-01-21 17:00:20|24185.43|24105.43|24182.84|24102.84|24185.43|24105.43|24182.78|24102.78|10
1737478830000|2025-01-21 17:00:30|24182.27|24102.27|24183.85|24103.85|24184.64|24104.64|24182.01|24102.01|10
1737478840000|2025-01-21 17:00:40|24184.35|24104.35|24185.2|24105.2|24185.2|24105.2|24184|24104|10
1737478850000|2025-01-21 17:00:50|24185.68|24105.68|24188.63|24108.63|24189.67|24109.67|24185.68|24105.68|10
1737478860000|2025-01-21 17:01:00|24188.31|24108.31|24181.62|24101.62|24188.31|24108.31|24181.09|24101.09|10
1737478870000|2025-01-21 17:01:10|24181.88|24101.88|24176|24096|24181.88|24101.88|24176|24096|10
1737478880000|2025-01-21 17:01:20|24175.26|24095.26|24180.91|24100.91|24180.91|24100.91|24175.26|24095.26|10
1737478890000|2025-01-21 17:01:30|24180.93|24100.93|24184.69|24104.69|24184.69|24104.69|24180.93|24100.93|10
1737478900000|2025-01-21 17:01:40|24184.37|24104.37|24192.62|24112.62|24192.62|24112.62|24184.37|24104.37|9
1737478910000|2025-01-21 17:01:50|24193.8|24113.8|24193.01|24113.01|24193.98|24113.98|24192.44|24112.44|10
1737478920000|2025-01-21 17:02:00|24193.02|24113.02|24200.46|24120.46|24200.46|24120.46|24193.02|24113.02|10
1737478930000|2025-01-21 17:02:10|24199.52|24119.52|24202.45|24122.45|24202.45|24122.45|24198.75|24118.75|10
1737478940000|2025-01-21 17:02:20|24202.32|24122.32|24201.88|24121.88|24203.41|24123.41|24201.88|24121.88|10
1737478950000|2025-01-21 17:02:30|24202.43|24122.43|24201.21|24121.21|24203.35|24123.35|24201|24121|10
1737478960000|2025-01-21 17:02:40|24199.91|24119.91|24199.39|24119.39|24199.91|24119.91|24198.43|24118.43|10
1737478970000|2025-01-21 17:02:50|24199.49|24119.49|24199.98|24119.98|24199.98|24119.98|24198.24|24118.24|10
1737478980000|2025-01-21 17:03:00|24199.77|24119.77|24205.71|24125.71|24205.95|24125.95|24199.77|24119.77|10
1737478990000|2025-01-21 17:03:10|24205.38|24125.38|24211.72|24131.72|24211.72|24131.72|24205.38|24125.38|10
1737479000000|2025-01-21 17:03:20|24211.94|24131.94|24211.06|24131.06|24212.96|24132.96|24210.87|24130.87|10
1737479010000|2025-01-21 17:03:30|24211.8|24131.8|24214.44|24134.44|24214.44|24134.44|24211.8|24131.8|9
1737479020000|2025-01-21 17:03:40|24213.97|24133.97|24208.21|24128.21|24214.89|24134.89|24208.21|24128.21|10
1737479030000|2025-01-21 17:03:50|24207.62|24127.62|24204.56|24124.56|24208|24128|24204.56|24124.56|10
1737479040000|2025-01-21 17:04:00|24203.49|24123.49|24206.19|24126.19|24206.19|24126.19|24203.43|24123.43|10
1737479050000|2025-01-21 17:04:10|24206.25|24126.25|24209.25|24129.25|24209.78|24129.78|24206.25|24126.25|10
1737479060000|2025-01-21 17:04:20|24210.01|24130.01|24207.8|24127.8|24210.01|24130.01|24207.36|24127.36|10
1737479070000|2025-01-21 17:04:30|24207.31|24127.31|24204.37|24124.37|24207.31|24127.31|24203.74|24123.74|10
1737479080000|2025-01-21 17:04:40|24203.86|24123.86|24205.93|24125.93|24206.29|24126.29|24203.86|24123.86|10
1737479090000|2025-01-21 17:04:50|24206.14|24126.14|24200.26|24120.26|24206.55|24126.55|24200.26|24120.26|10
1737479100000|2025-01-21 17:05:00|24200.2|24120.2|24201.26|24121.26|24201.26|24121.26|24198.7|24118.7|10
1737479110000|2025-01-21 17:05:10|24202.09|24122.09|24204.63|24124.63|24208.8|24128.8|24201.92|24121.92|10
1737479120000|2025-01-21 17:05:20|24204.48|24124.48|24201.13|24121.13|24204.84|24124.84|24201.05|24121.05|9
1737479130000|2025-01-21 17:05:30|24201.28|24121.28|24201.06|24121.06|24202.93|24122.93|24201.01|24121.01|9
1737479140000|2025-01-21 17:05:40|24200.75|24120.75|24195.71|24115.71|24200.75|24120.75|24195.71|24115.71|10
1737479150000|2025-01-21 17:05:50|24195.58|24115.58|24189.83|24109.83|24196.38|24116.38|24189.28|24109.28|10
1737479160000|2025-01-21 17:06:00|24189.5|24109.5|24198.51|24118.51|24198.51|24118.51|24189.5|24109.5|10
1737479170000|2025-01-21 17:06:10|24198.08|24118.08|24198.16|24118.16|24198.85|24118.85|24197.69|24117.69|10
1737479180000|2025-01-21 17:06:20|24198.69|24118.69|24187.79|24107.79|24198.69|24118.69|24187.53|24107.53|10
1737479190000|2025-01-21 17:06:30|24188.37|24108.37|24185.28|24105.28|24188.38|24108.38|24185.28|24105.28|9
1737479200000|2025-01-21 17:06:40|24185.07|24105.07|24182.67|24102.67|24185.07|24105.07|24180.69|24100.69|10
1737479210000|2025-01-21 17:06:50|24181.08|24101.08|24177.2|24097.2|24181.85|24101.85|24177.2|24097.2|10
1737479220000|2025-01-21 17:07:00|24176.88|24096.88|24180.51|24100.51|24180.51|24100.51|24176.4|24096.4|10
1737479230000|2025-01-21 17:07:10|24180.71|24100.71|24181.48|24101.48|24182.54|24102.54|24179.89|24099.89|10
1737479240000|2025-01-21 17:07:20|24182.65|24102.65|24191|24111|24191.69|24111.69|24182.27|24102.27|10
1737479250000|2025-01-21 17:07:30|24190.57|24110.57|24190.61|24110.61|24191.73|24111.73|24188.85|24108.85|10
1737479260000|2025-01-21 17:07:40|24190.56|24110.56|24194.2|24114.2|24194.2|24114.2|24190.56|24110.56|9
1737479270000|2025-01-21 17:07:50|24194.24|24114.24|24203.17|24123.17|24203.18|24123.18|24194.24|24114.24|10
1737479280000|2025-01-21 17:08:00|24203.2|24123.2|24205.43|24125.43|24206.25|24126.25|24202.68|24122.68|10
1737479290000|2025-01-21 17:08:10|24205.13|24125.13|24207.62|24127.62|24207.83|24127.83|24205.01|24125.01|10
1737479300000|2025-01-21 17:08:20|24207.87|24127.87|24214.72|24134.72|24214.72|24134.72|24207.87|24127.87|9
1737479310000|2025-01-21 17:08:30|24215.06|24135.06|24215.78|24135.78|24215.99|24135.99|24214.48|24134.48|10
1737479320000|2025-01-21 17:08:40|24215.85|24135.85|24216.57|24136.57|24216.57|24136.57|24214.62|24134.62|10
1737479330000|2025-01-21 17:08:50|24215.22|24135.22|24214.19|24134.19|24215.27|24135.27|24214.13|24134.13|10
1737479340000|2025-01-21 17:09:00|24213.94|24133.94|24220.66|24140.66|24221.02|24141.02|24213.79|24133.79|10
1737479350000|2025-01-21 17:09:10|24218.76|24138.76|24221.53|24141.53|24221.53|24141.53|24218.7|24138.7|10
1737479360000|2025-01-21 17:09:20|24221.83|24141.83|24224.39|24144.39|24224.39|24144.39|24221.83|24141.83|10
1737479370000|2025-01-21 17:09:30|24225.19|24145.19|24223.85|24143.85|24225.19|24145.19|24221.99|24141.99|10
1737479380000|2025-01-21 17:09:40|24223.53|24143.53|24222.32|24142.32|24223.53|24143.53|24221|24141|10
1737479390000|2025-01-21 17:09:50|24222.95|24142.95|24225.3|24145.3|24225.3|24145.3|24222.2|24142.2|9
1737479400000|2025-01-21 17:10:00|24225.53|24145.53|24231.65|24151.65|24231.65|24151.65|24224.88|24144.88|10
1737479410000|2025-01-21 17:10:10|24233.55|24153.55|24238.38|24158.38|24238.4|24158.4|24233.55|24153.55|10
1737479420000|2025-01-21 17:10:20|24238.69|24158.69|24238.76|24158.76|24239.39|24159.39|24238.01|24158.01|10
1737479430000|2025-01-21 17:10:30|24236.62|24156.62|24236.92|24156.92|24238.2|24158.2|24235.98|24155.98|10
1737479440000|2025-01-21 17:10:40|24237.17|24157.17|24236.48|24156.48|24237.81|24157.81|24234.86|24154.86|10
1737479450000|2025-01-21 17:10:50|24235.82|24155.82|24235.14|24155.14|24236.27|24156.27|24235.14|24155.14|10
1737479460000|2025-01-21 17:11:00|24235.05|24155.05|24235.36|24155.36|24235.63|24155.63|24234.72|24154.72|10
1737479470000|2025-01-21 17:11:10|24233.74|24153.74|24231.41|24151.41|24233.74|24153.74|24231.41|24151.41|10
1737479480000|2025-01-21 17:11:20|24231.26|24151.26|24229.5|24149.5|24231.26|24151.26|24229.25|24149.25|9
1737479490000|2025-01-21 17:11:30|24229.56|24149.56|24225.89|24145.89|24229.56|24149.56|24225.89|24145.89|10
1737479500000|2025-01-21 17:11:40|24225.83|24145.83|24226.26|24146.26|24226.61|24146.61|24225.15|24145.15|10
1737479510000|2025-01-21 17:11:50|24226.08|24146.08|24225.36|24145.36|24228.24|24148.24|24225.36|24145.36|10
1737479520000|2025-01-21 17:12:00|24225.74|24145.74|24229.99|24149.99|24229.99|24149.99|24225.74|24145.74|10
1737479530000|2025-01-21 17:12:10|24228.3|24148.3|24227.58|24147.58|24229.75|24149.75|24227.47|24147.47|10
1737479540000|2025-01-21 17:12:20|24228.12|24148.12|24226.95|24146.95|24228.12|24148.12|24226.31|24146.31|10
1737479550000|2025-01-21 17:12:30|24226.99|24146.99|24229.99|24149.99|24230.31|24150.31|24226.44|24146.44|10
1737479560000|2025-01-21 17:12:40|24229.65|24149.65|24230.09|24150.09|24230.71|24150.71|24229.29|24149.29|9
1737479570000|2025-01-21 17:12:50|24229.98|24149.98|24227.59|24147.59|24230.11|24150.11|24226.79|24146.79|10
1737479580000|2025-01-21 17:13:00|24226.89|24146.89|24226.03|24146.03|24227.14|24147.14|24225.57|24145.57|10
1737479590000|2025-01-21 17:13:10|24226.4|24146.4|24226.69|24146.69|24227.06|24147.06|24226.07|24146.07|10
1737479600000|2025-01-21 17:13:20|24226.77|24146.77|24227.66|24147.66|24227.8|24147.8|24226.77|24146.77|10
1737479610000|2025-01-21 17:13:30|24228.6|24148.6|24230.1|24150.1|24230.1|24150.1|24227.42|24147.42|10
1737479620000|2025-01-21 17:13:40|24231.36|24151.36|24238|24158|24238|24158|24231.36|24151.36|10
1737479630000|2025-01-21 17:13:50|24237.6|24157.6|24237.46|24157.46|24237.88|24157.88|24236.77|24156.77|10
1737479640000|2025-01-21 17:14:00|24237.35|24157.35|24238.27|24158.27|24238.58|24158.58|24236.18|24156.18|10
1737479650000|2025-01-21 17:14:10|24237.62|24157.62|24243.17|24163.17|24243.17|24163.17|24237.62|24157.62|10
1737479660000|2025-01-21 17:14:20|24244.42|24164.42|24250.59|24170.59|24250.59|24170.59|24244.25|24164.25|10
1737479670000|2025-01-21 17:14:30|24250.65|24170.65|24251.88|24171.88|24251.88|24171.88|24250.06|24170.06|10
1737479680000|2025-01-21 17:14:40|24251.49|24171.49|24251.71|24171.71|24252.04|24172.04|24249.52|24169.52|10
1737479690000|2025-01-21 17:14:50|24251.67|24171.67|24257.62|24177.62|24257.62|24177.62|24249.81|24169.81|10
1737479700000|2025-01-21 17:15:00|24258.9|24178.9|24264.51|24184.51|24264.51|24184.51|24258.9|24178.9|10
1737479710000|2025-01-21 17:15:10|24264.85|24184.85|24263.19|24183.19|24265.06|24185.06|24263.19|24183.19|10
1737479720000|2025-01-21 17:15:20|24262.9|24182.9|24259.14|24179.14|24262.9|24182.9|24259.08|24179.08|10
1737479730000|2025-01-21 17:15:30|24260.03|24180.03|24259.68|24179.68|24260.4|24180.4|24259.14|24179.14|10
1737479740000|2025-01-21 17:15:40|24258.72|24178.72|24253.26|24173.26|24258.72|24178.72|24253.26|24173.26|10
1737479750000|2025-01-21 17:15:50|24252.9|24172.9|24249.61|24169.61|24252.9|24172.9|24249.45|24169.45|9
1737479760000|2025-01-21 17:16:00|24249.82|24169.82|24249.2|24169.2|24250.28|24170.28|24249.2|24169.2|10
1737479770000|2025-01-21 17:16:10|24248.5|24168.5|24246.88|24166.88|24248.58|24168.58|24246.88|24166.88|10
1737479780000|2025-01-21 17:16:20|24247.28|24167.28|24243.67|24163.67|24247.28|24167.28|24243.67|24163.67|10
1737479790000|2025-01-21 17:16:30|24243.29|24163.29|24244.88|24164.88|24246.05|24166.05|24243.29|24163.29|10
1737479800000|2025-01-21 17:16:40|24245.01|24165.01|24253|24173|24253|24173|24245.01|24165.01|10
1737479810000|2025-01-21 17:16:50|24253.26|24173.26|24261.42|24181.42|24261.42|24181.42|24253.26|24173.26|10
1737479820000|2025-01-21 17:17:00|24261.06|24181.06|24264.29|24184.29|24264.29|24184.29|24261.06|24181.06|10
1737479830000|2025-01-21 17:17:10|24264.52|24184.52|24266.23|24186.23|24266.32|24186.32|24264.05|24184.05|10
1737479840000|2025-01-21 17:17:20|24265.41|24185.41|24268.43|24188.43|24268.43|24188.43|24265.33|24185.33|10
1737479850000|2025-01-21 17:17:30|24267.82|24187.82|24281.64|24201.64|24281.64|24201.64|24267.82|24187.82|10
1737479860000|2025-01-21 17:17:40|24281.09|24201.09|24279.01|24199.01|24282.46|24202.46|24278.61|24198.61|10
1737479870000|2025-01-21 17:17:50|24279.72|24199.72|24273.56|24193.56|24279.72|24199.72|24273.56|24193.56|10
1737479880000|2025-01-21 17:18:00|24273.44|24193.44|24274.84|24194.84|24274.84|24194.84|24273.44|24193.44|10
1737479890000|2025-01-21 17:18:10|24274.42|24194.42|24276.55|24196.55|24276.55|24196.55|24274.41|24194.41|10
1737479900000|2025-01-21 17:18:20|24276.39|24196.39|24281.14|24201.14|24281.14|24201.14|24276.39|24196.39|10
1737479910000|2025-01-21 17:18:30|24281.65|24201.65|24280.38|24200.38|24283.74|24203.74|24280.38|24200.38|9
1737479920000|2025-01-21 17:18:40|24280.98|24200.98|24270.1|24190.1|24281.18|24201.18|24270.1|24190.1|10
1737479930000|2025-01-21 17:18:50|24269.94|24189.94|24265.18|24185.18|24270|24190|24264.62|24184.62|10
1737479940000|2025-01-21 17:19:00|24264.38|24184.38|24261.2|24181.2|24264.99|24184.99|24261.2|24181.2|10
1737479950000|2025-01-21 17:19:10|24259.89|24179.89|24256.42|24176.42|24260.58|24180.58|24256.42|24176.42|10
1737479960000|2025-01-21 17:19:20|24254.74|24174.74|24254.45|24174.45|24255.09|24175.09|24253.18|24173.18|10
1737479970000|2025-01-21 17:19:30|24254.4|24174.4|24256.11|24176.11|24257.78|24177.78|24254.14|24174.14|10
1737479980000|2025-01-21 17:19:40|24255.98|24175.98|24257.94|24177.94|24258.69|24178.69|24255.98|24175.98|10
1737479990000|2025-01-21 17:19:50|24258.07|24178.07|24260.35|24180.35|24260.35|24180.35|24253.35|24173.35|10
1737480000000|2025-01-21 17:20:00|24260.58|24180.58|24258.97|24178.97|24260.74|24180.74|24258.97|24178.97|10
1737480010000|2025-01-21 17:20:10|24259.1|24179.1|24261.14|24181.14|24261.14|24181.14|24259.1|24179.1|10
1737480020000|2025-01-21 17:20:20|24261.39|24181.39|24259.67|24179.67|24261.39|24181.39|24259.67|24179.67|10
1737480030000|2025-01-21 17:20:30|24259.88|24179.88|24261.04|24181.04|24261.37|24181.37|24259.88|24179.88|10
1737480040000|2025-01-21 17:20:40|24261.29|24181.29|24261.06|24181.06|24261.29|24181.29|24259.54|24179.54|10
1737480050000|2025-01-21 17:20:50|24260.72|24180.72|24258.61|24178.61|24261.47|24181.47|24258.16|24178.16|10
1737480060000|2025-01-21 17:21:00|24258.42|24178.42|24258.79|24178.79|24259.35|24179.35|24257.93|24177.93|10
1737480070000|2025-01-21 17:21:10|24259.08|24179.08|24257.29|24177.29|24259.08|24179.08|24257.29|24177.29|10
1737480080000|2025-01-21 17:21:20|24256.97|24176.97|24260.19|24180.19|24260.28|24180.28|24256.97|24176.97|10
1737480090000|2025-01-21 17:21:30|24259.89|24179.89|24261.72|24181.72|24262.39|24182.39|24259.61|24179.61|10
1737480100000|2025-01-21 17:21:40|24260.55|24180.55|24260.39|24180.39|24262.1|24182.1|24260.39|24180.39|10
1737480110000|2025-01-21 17:21:50|24259.92|24179.92|24261.49|24181.49|24261.74|24181.74|24259.92|24179.92|10
1737480120000|2025-01-21 17:22:00|24261.16|24181.16|24262.35|24182.35|24262.66|24182.66|24261.07|24181.07|10
1737480130000|2025-01-21 17:22:10|24262.33|24182.33|24268.3|24188.3|24268.3|24188.3|24262.33|24182.33|10
1737480140000|2025-01-21 17:22:20|24267.99|24187.99|24271.46|24191.46|24271.46|24191.46|24267.99|24187.99|10
1737480150000|2025-01-21 17:22:30|24271.31|24191.31|24274.67|24194.67|24274.67|24194.67|24271.31|24191.31|10
1737480160000|2025-01-21 17:22:40|24274.57|24194.57|24279.22|24199.22|24279.22|24199.22|24274.57|24194.57|10
1737480170000|2025-01-21 17:22:50|24279.15|24199.15|24286.47|24206.47|24286.47|24206.47|24279.15|24199.15|10
1737480180000|2025-01-21 17:23:00|24286.45|24206.45|24286.55|24206.55|24286.63|24206.63|24286.01|24206.01|10
1737480190000|2025-01-21 17:23:10|24286.77|24206.77|24289.5|24209.5|24289.57|24209.57|24286.77|24206.77|10
1737480200000|2025-01-21 17:23:20|24289.93|24209.93|24292.38|24212.38|24294.11|24214.11|24289.93|24209.93|10
1737480210000|2025-01-21 17:23:30|24293.11|24213.11|24295.09|24215.09|24295.09|24215.09|24292.75|24212.75|10
1737480220000|2025-01-21 17:23:40|24295.34|24215.34|24293.07|24213.07|24295.34|24215.34|24293.04|24213.04|10
1737480230000|2025-01-21 17:23:50|24293.11|24213.11|24294.63|24214.63|24295.03|24215.03|24293.11|24213.11|9
1737480240000|2025-01-21 17:24:00|24294.43|24214.43|24295.04|24215.04|24295.04|24215.04|24291.96|24211.96|10
1737480250000|2025-01-21 17:24:10|24295.33|24215.33|24294.97|24214.97|24295.46|24215.46|24294.44|24214.44|10
1737480260000|2025-01-21 17:24:20|24294.65|24214.65|24293.57|24213.57|24294.65|24214.65|24293.57|24213.57|10
1737480270000|2025-01-21 17:24:30|24293.87|24213.87|24289.79|24209.79|24293.87|24213.87|24289.7|24209.7|10
1737480280000|2025-01-21 17:24:40|24289.99|24209.99|24287.64|24207.64|24289.99|24209.99|24287.15|24207.15|10
1737480290000|2025-01-21 17:24:50|24287.76|24207.76|24288.52|24208.52|24288.84|24208.84|24287.71|24207.71|10
1737480300000|2025-01-21 17:25:00|24288.69|24208.69|24287.33|24207.33|24289.77|24209.77|24287.33|24207.33|10
1737480310000|2025-01-21 17:25:10|24287.02|24207.02|24288.26|24208.26|24289.63|24209.63|24286.8|24206.8|10
1737480320000|2025-01-21 17:25:20|24289.04|24209.04|24292.54|24212.54|24292.54|24212.54|24289.04|24209.04|10
1737480330000|2025-01-21 17:25:30|24292.76|24212.76|24292.02|24212.02|24292.76|24212.76|24291.92|24211.92|10
1737480340000|2025-01-21 17:25:40|24291.78|24211.78|24291.91|24211.91|24292.1|24212.1|24291.34|24211.34|10
1737480350000|2025-01-21 17:25:50|24291.69|24211.69|24292.25|24212.25|24292.25|24212.25|24291.06|24211.06|10
1737480360000|2025-01-21 17:26:00|24292.49|24212.49|24296.66|24216.66|24296.66|24216.66|24292.45|24212.45|10
1737480370000|2025-01-21 17:26:10|24299.24|24219.24|24303.44|24223.44|24303.44|24223.44|24299.07|24219.07|10
1737480380000|2025-01-21 17:26:20|24303.62|24223.62|24309|24229|24309|24229|24303.62|24223.62|10
1737480390000|2025-01-21 17:26:30|24310.14|24230.14|24312.15|24232.15|24312.15|24232.15|24310.14|24230.14|10
1737480400000|2025-01-21 17:26:40|24312.29|24232.29|24302.49|24222.49|24312.29|24232.29|24301.93|24221.93|10
1737480410000|2025-01-21 17:26:50|24299.7|24219.7|24299.37|24219.37|24300.84|24220.84|24299.37|24219.37|10
1737480420000|2025-01-21 17:27:00|24299.2|24219.2|24295.62|24215.62|24301.37|24221.37|24295.62|24215.62|10
1737480430000|2025-01-21 17:27:10|24296.27|24216.27|24293.19|24213.19|24296.84|24216.84|24293.19|24213.19|10
1737480440000|2025-01-21 17:27:20|24292.96|24212.96|24293.48|24213.48|24293.94|24213.94|24292.78|24212.78|10
1737480450000|2025-01-21 17:27:30|24294.3|24214.3|24293.79|24213.79|24294.53|24214.53|24293.47|24213.47|10
1737480460000|2025-01-21 17:27:40|24295.23|24215.23|24297.85|24217.85|24298.42|24218.42|24295.23|24215.23|10
1737480470000|2025-01-21 17:27:50|24297.44|24217.44|24297.67|24217.67|24297.79|24217.79|24296.52|24216.52|9
1737480480000|2025-01-21 17:28:00|24297.6|24217.6|24298.14|24218.14|24298.61|24218.61|24297.58|24217.58|10
1737480490000|2025-01-21 17:28:10|24297.51|24217.51|24295.42|24215.42|24297.54|24217.54|24295.42|24215.42|10
1737480500000|2025-01-21 17:28:20|24295.95|24215.95|24295.71|24215.71|24296.04|24216.04|24295.59|24215.59|10
1737480510000|2025-01-21 17:28:30|24294.92|24214.92|24297.76|24217.76|24297.76|24217.76|24294.92|24214.92|10
1737480520000|2025-01-21 17:28:40|24298.21|24218.21|24299.83|24219.83|24300.03|24220.03|24298.21|24218.21|10
1737480530000|2025-01-21 17:28:50|24299.9|24219.9|24300.37|24220.37|24301.28|24221.28|24299.9|24219.9|10
1737480540000|2025-01-21 17:29:00|24300.38|24220.38|24301.71|24221.71|24301.71|24221.71|24300.38|24220.38|8
1737480550000|2025-01-21 17:29:10|24302.48|24222.48|24299.08|24219.08|24302.48|24222.48|24298.67|24218.67|10
1737480560000|2025-01-21 17:29:20|24299.48|24219.48|24291.61|24211.61|24300.19|24220.19|24291.29|24211.29|10
1737480570000|2025-01-21 17:29:30|24291.83|24211.83|24292.26|24212.26|24292.84|24212.84|24290.53|24210.53|10
1737480580000|2025-01-21 17:29:40|24291.83|24211.83|24293.48|24213.48|24293.48|24213.48|24291.43|24211.43|10
1737480590000|2025-01-21 17:29:50|24293.96|24213.96|24294.59|24214.59|24294.59|24214.59|24293.05|24213.05|10
1737480600000|2025-01-21 17:30:00|24294.97|24214.97|24289.6|24209.6|24294.97|24214.97|24289.6|24209.6|10
1737480610000|2025-01-21 17:30:10|24288.84|24208.84|24285.78|24205.78|24288.84|24208.84|24285.78|24205.78|10
1737480620000|2025-01-21 17:30:20|24285.67|24205.67|24286.59|24206.59|24286.59|24206.59|24283.18|24203.18|10
1737480630000|2025-01-21 17:30:30|24287.22|24207.22|24290.98|24210.98|24291.94|24211.94|24287.22|24207.22|10
1737480640000|2025-01-21 17:30:40|24291.87|24211.87|24294.95|24214.95|24294.95|24214.95|24291.87|24211.87|10
1737480650000|2025-01-21 17:30:50|24295.39|24215.39|24294.51|24214.51|24295.39|24215.39|24293.8|24213.8|10
1737480660000|2025-01-21 17:31:00|24294.84|24214.84|24294.94|24214.94|24294.94|24214.94|24294.16|24214.16|10
1737480670000|2025-01-21 17:31:10|24295.04|24215.04|24294.2|24214.2|24295.04|24215.04|24292.8|24212.8|10
1737480680000|2025-01-21 17:31:20|24293.44|24213.44|24290.1|24210.1|24293.44|24213.44|24290.1|24210.1|10
1737480690000|2025-01-21 17:31:30|24289.76|24209.76|24286.55|24206.55|24289.86|24209.86|24286.55|24206.55|10
1737480700000|2025-01-21 17:31:40|24286.68|24206.68|24282.28|24202.28|24286.68|24206.68|24281.95|24201.95|10
1737480710000|2025-01-21 17:31:50|24281.94|24201.94|24277.3|24197.3|24281.94|24201.94|24277.01|24197.01|10
1737480720000|2025-01-21 17:32:00|24277.45|24197.45|24275.27|24195.27|24277.45|24197.45|24274.68|24194.68|10
1737480730000|2025-01-21 17:32:10|24272.92|24192.92|24270.86|24190.86|24272.97|24192.97|24270.86|24190.86|10
1737480740000|2025-01-21 17:32:20|24270.42|24190.42|24266.08|24186.08|24270.71|24190.71|24266.08|24186.08|10
1737480750000|2025-01-21 17:32:30|24266.46|24186.46|24266.69|24186.69|24267.15|24187.15|24266.38|24186.38|10
1737480760000|2025-01-21 17:32:40|24267.8|24187.8|24277.71|24197.71|24277.71|24197.71|24267.8|24187.8|9
1737480770000|2025-01-21 17:32:50|24277.93|24197.93|24283.03|24203.03|24283.03|24203.03|24277.93|24197.93|10
1737480780000|2025-01-21 17:33:00|24283.1|24203.1|24281.7|24201.7|24283.1|24203.1|24281|24201|8
1737480790000|2025-01-21 17:33:10|24281.1|24201.1|24278.44|24198.44|24281.35|24201.35|24278.44|24198.44|10
1737480800000|2025-01-21 17:33:20|24278.14|24198.14|24271.45|24191.45|24278.14|24198.14|24271.45|24191.45|10
1737480810000|2025-01-21 17:33:30|24270.61|24190.61|24263.58|24183.58|24270.61|24190.61|24263.4|24183.4|10
1737480820000|2025-01-21 17:33:40|24261.89|24181.89|24260.47|24180.47|24262.36|24182.36|24259.79|24179.79|10
1737480830000|2025-01-21 17:33:50|24260.11|24180.11|24263.07|24183.07|24263.2|24183.2|24259.58|24179.58|10
1737480840000|2025-01-21 17:34:00|24261.14|24181.14|24258.64|24178.64|24261.14|24181.14|24258.64|24178.64|10
1737480850000|2025-01-21 17:34:10|24258.77|24178.77|24252.41|24172.41|24258.77|24178.77|24252.41|24172.41|10
1737480860000|2025-01-21 17:34:20|24251.72|24171.72|24253.47|24173.47|24253.6|24173.6|24251.29|24171.29|10
1737480870000|2025-01-21 17:34:30|24255.17|24175.17|24257.89|24177.89|24257.89|24177.89|24255.17|24175.17|10
1737480880000|2025-01-21 17:34:40|24257.09|24177.09|24253.15|24173.15|24257.88|24177.88|24253.15|24173.15|10
1737480890000|2025-01-21 17:34:50|24251.63|24171.63|24247.44|24167.44|24253.45|24173.45|24247.44|24167.44|10
1737480900000|2025-01-21 17:35:00|24246.07|24166.07|24247.62|24167.62|24247.62|24167.62|24244.81|24164.81|10
1737480910000|2025-01-21 17:35:10|24247.86|24167.86|24250.29|24170.29|24250.59|24170.59|24247.86|24167.86|10
1737480920000|2025-01-21 17:35:20|24252.98|24172.98|24252.9|24172.9|24253.37|24173.37|24250.01|24170.01|10
1737480930000|2025-01-21 17:35:30|24252.85|24172.85|24249.85|24169.85|24252.85|24172.85|24249.85|24169.85|10
1737480940000|2025-01-21 17:35:40|24246.72|24166.72|24248.7|24168.7|24248.7|24168.7|24245.83|24165.83|10
1737480950000|2025-01-21 17:35:50|24248.03|24168.03|24245.84|24165.84|24250.22|24170.22|24245.84|24165.84|10
1737480960000|2025-01-21 17:36:00|24244.66|24164.66|24243.8|24163.8|24245.69|24165.69|24243.8|24163.8|10
1737480970000|2025-01-21 17:36:10|24243.31|24163.31|24241.17|24161.17|24243.31|24163.31|24237.07|24157.07|10
1737480980000|2025-01-21 17:36:20|24243.46|24163.46|24247.47|24167.47|24248.07|24168.07|24243.46|24163.46|10
1737480990000|2025-01-21 17:36:30|24246.63|24166.63|24249.43|24169.43|24249.43|24169.43|24246.63|24166.63|10
1737481000000|2025-01-21 17:36:40|24249.98|24169.98|24252.15|24172.15|24252.26|24172.26|24249.98|24169.98|10
1737481010000|2025-01-21 17:36:50|24252.06|24172.06|24250.38|24170.38|24252.06|24172.06|24250.02|24170.02|10
1737481020000|2025-01-21 17:37:00|24250.91|24170.91|24246.56|24166.56|24250.91|24170.91|24246.23|24166.23|10
1737481030000|2025-01-21 17:37:10|24246.03|24166.03|24243.01|24163.01|24246.03|24166.03|24241.99|24161.99|10
1737481040000|2025-01-21 17:37:20|24243.45|24163.45|24245.06|24165.06|24245.98|24165.98|24243.02|24163.02|9
1737481050000|2025-01-21 17:37:30|24246.03|24166.03|24243.92|24163.92|24246.26|24166.26|24243.92|24163.92|10
1737481060000|2025-01-21 17:37:40|24244|24164|24246.12|24166.12|24246.12|24166.12|24244|24164|10
1737481070000|2025-01-21 17:37:50|24245.71|24165.71|24249.89|24169.89|24249.89|24169.89|24245.64|24165.64|10
1737481080000|2025-01-21 17:38:00|24250.05|24170.05|24251.17|24171.17|24252.59|24172.59|24250.05|24170.05|10
1737481090000|2025-01-21 17:38:10|24249.97|24169.97|24249.19|24169.19|24251.05|24171.05|24247.82|24167.82|10
1737481100000|2025-01-21 17:38:20|24249.05|24169.05|24253.32|24173.32|24253.32|24173.32|24248.23|24168.23|10
1737481110000|2025-01-21 17:38:30|24254.41|24174.41|24259.87|24179.87|24260.93|24180.93|24254.41|24174.41|10
1737481120000|2025-01-21 17:38:40|24261.11|24181.11|24265.16|24185.16|24265.87|24185.87|24261.11|24181.11|10
1737481130000|2025-01-21 17:38:50|24265.15|24185.15|24270.76|24190.76|24270.76|24190.76|24265.15|24185.15|10
1737481140000|2025-01-21 17:39:00|24276.22|24196.22|24278.29|24198.29|24278.29|24198.29|24276.05|24196.05|10
1737481150000|2025-01-21 17:39:10|24279.17|24199.17|24281.57|24201.57|24281.57|24201.57|24278.86|24198.86|10
1737481160000|2025-01-21 17:39:20|24281.67|24201.67|24280.9|24200.9|24282.35|24202.35|24280.84|24200.84|10
1737481170000|2025-01-21 17:39:30|24280.44|24200.44|24281.66|24201.66|24282.09|24202.09|24280.44|24200.44|10
1737481180000|2025-01-21 17:39:40|24281.4|24201.4|24285.4|24205.4|24285.4|24205.4|24281.4|24201.4|10
1737481190000|2025-01-21 17:39:50|24285.51|24205.51|24287.01|24207.01|24287.01|24207.01|24285.15|24205.15|10
1737481200000|2025-01-21 17:40:00|24286.97|24206.97|24289.24|24209.24|24289.24|24209.24|24286.87|24206.87|10
1737481210000|2025-01-21 17:40:10|24289.09|24209.09|24289.6|24209.6|24291.12|24211.12|24289.09|24209.09|10
1737481220000|2025-01-21 17:40:20|24289.07|24209.07|24296.68|24216.68|24296.68|24216.68|24289.07|24209.07|10
1737481230000|2025-01-21 17:40:30|24296.35|24216.35|24293.13|24213.13|24296.35|24216.35|24293.13|24213.13|10
1737481240000|2025-01-21 17:40:40|24293.6|24213.6|24293.63|24213.63|24294.89|24214.89|24293.49|24213.49|10
1737481250000|2025-01-21 17:40:50|24293.77|24213.77|24292.14|24212.14|24294.33|24214.33|24292.14|24212.14|10
1737481260000|2025-01-21 17:41:00|24291.63|24211.63|24287.14|24207.14|24291.72|24211.72|24287.14|24207.14|10
1737481270000|2025-01-21 17:41:10|24287.49|24207.49|24289.06|24209.06|24289.1|24209.1|24287.49|24207.49|10
1737481280000|2025-01-21 17:41:20|24289.04|24209.04|24285.05|24205.05|24289.04|24209.04|24284.73|24204.73|10
1737481290000|2025-01-21 17:41:30|24285.85|24205.85|24286.62|24206.62|24286.62|24206.62|24285.32|24205.32|10
1737481300000|2025-01-21 17:41:40|24286.21|24206.21|24289.23|24209.23|24289.23|24209.23|24286.05|24206.05|10
1737481310000|2025-01-21 17:41:50|24290.17|24210.17|24291.65|24211.65|24291.65|24211.65|24290.17|24210.17|10
1737481320000|2025-01-21 17:42:00|24292.03|24212.03|24297.03|24217.03|24297.03|24217.03|24292.03|24212.03|10
1737481330000|2025-01-21 17:42:10|24298.2|24218.2|24300.15|24220.15|24300.46|24220.46|24298.2|24218.2|9
1737481340000|2025-01-21 17:42:20|24300.34|24220.34|24301.42|24221.42|24301.55|24221.55|24300.34|24220.34|10
1737481350000|2025-01-21 17:42:30|24301.37|24221.37|24305.95|24225.95|24305.95|24225.95|24301.37|24221.37|10
1737481360000|2025-01-21 17:42:40|24306.26|24226.26|24309.46|24229.46|24310.51|24230.51|24306.26|24226.26|10
1737481370000|2025-01-21 17:42:50|24309.26|24229.26|24310.03|24230.03|24310.03|24230.03|24307.13|24227.13|10
1737481380000|2025-01-21 17:43:00|24311.08|24231.08|24315.73|24235.73|24316.69|24236.69|24311.08|24231.08|10
1737481390000|2025-01-21 17:43:10|24316.19|24236.19|24318.65|24238.65|24319.26|24239.26|24316.19|24236.19|10
1737481400000|2025-01-21 17:43:20|24319.67|24239.67|24318.02|24238.02|24319.67|24239.67|24317.35|24237.35|10
1737481410000|2025-01-21 17:43:30|24319.82|24239.82|24319.43|24239.43|24319.82|24239.82|24318.45|24238.45|10
1737481420000|2025-01-21 17:43:40|24319.54|24239.54|24319.53|24239.53|24319.54|24239.54|24318.25|24238.25|10
1737481430000|2025-01-21 17:43:50|24318.66|24238.66|24323.42|24243.42|24323.42|24243.42|24317.77|24237.77|10
1737481440000|2025-01-21 17:44:00|24322.8|24242.8|24322.9|24242.9|24324.01|24244.01|24322.61|24242.61|10
1737481450000|2025-01-21 17:44:10|24322.93|24242.93|24323.38|24243.38|24324.22|24244.22|24322.05|24242.05|10
1737481460000|2025-01-21 17:44:20|24323.43|24243.43|24322.79|24242.79|24324.56|24244.56|24322.79|24242.79|10
1737481470000|2025-01-21 17:44:30|24323.24|24243.24|24322.1|24242.1|24323.24|24243.24|24320.19|24240.19|10
1737481480000|2025-01-21 17:44:40|24320.88|24240.88|24320.99|24240.99|24321.03|24241.03|24319.41|24239.41|10
1737481490000|2025-01-21 17:44:50|24320.92|24240.92|24324.58|24244.58|24324.58|24244.58|24318.67|24238.67|10
1737481500000|2025-01-21 17:45:00|24325.14|24245.14|24325.79|24245.79|24325.79|24245.79|24324.35|24244.35|10
1737481510000|2025-01-21 17:45:10|24325.64|24245.64|24326.03|24246.03|24326.53|24246.53|24325.34|24245.34|10
1737481520000|2025-01-21 17:45:20|24325.16|24245.16|24325.35|24245.35|24325.8|24245.8|24324.1|24244.1|10
1737481530000|2025-01-21 17:45:30|24325.11|24245.11|24326.29|24246.29|24326.29|24246.29|24324.46|24244.46|10
1737481540000|2025-01-21 17:45:40|24326.47|24246.47|24332.68|24252.68|24332.68|24252.68|24326.47|24246.47|10
1737481550000|2025-01-21 17:45:50|24334.06|24254.06|24337.26|24257.26|24337.26|24257.26|24332.99|24252.99|10
1737481560000|2025-01-21 17:46:00|24336.77|24256.77|24341.16|24261.16|24342.39|24262.39|24336.77|24256.77|10
1737481570000|2025-01-21 17:46:10|24340.85|24260.85|24343.15|24263.15|24344.37|24264.37|24340.85|24260.85|10
1737481580000|2025-01-21 17:46:20|24342.76|24262.76|24341.63|24261.63|24342.76|24262.76|24340.44|24260.44|10
1737481590000|2025-01-21 17:46:30|24342.2|24262.2|24343.89|24263.89|24345.73|24265.73|24342.2|24262.2|10
1737481600000|2025-01-21 17:46:40|24343.94|24263.94|24347.48|24267.48|24347.59|24267.59|24343.94|24263.94|10
1737481610000|2025-01-21 17:46:50|24347.69|24267.69|24348.83|24268.83|24349.86|24269.86|24347.66|24267.66|10
1737481620000|2025-01-21 17:47:00|24348.62|24268.62|24352.65|24272.65|24354.13|24274.13|24348.62|24268.62|10
1737481630000|2025-01-21 17:47:10|24354.3|24274.3|24362.73|24282.73|24362.94|24282.94|24354.3|24274.3|10
1737481640000|2025-01-21 17:47:20|24361.92|24281.92|24365.85|24285.85|24365.85|24285.85|24361.38|24281.38|10
1737481650000|2025-01-21 17:47:30|24366.15|24286.15|24371.7|24291.7|24371.7|24291.7|24366.15|24286.15|10
1737481660000|2025-01-21 17:47:40|24373.51|24293.51|24383.7|24303.7|24383.7|24303.7|24373.51|24293.51|10
1737481670000|2025-01-21 17:47:50|24384.93|24304.93|24389.89|24309.89|24389.93|24309.93|24384.92|24304.92|10
1737481680000|2025-01-21 17:48:00|24390.53|24310.53|24396.89|24316.89|24397.57|24317.57|24390.53|24310.53|10
1737481690000|2025-01-21 17:48:10|24398.15|24318.15|24399.24|24319.24|24399.24|24319.24|24398.15|24318.15|10
1737481700000|2025-01-21 17:48:20|24399.31|24319.31|24402.95|24322.95|24405.06|24325.06|24398.57|24318.57|10
1737481710000|2025-01-21 17:48:30|24404.46|24324.46|24434.94|24354.94|24434.94|24354.94|24404.46|24324.46|10
1737481720000|2025-01-21 17:48:40|24435.44|24355.44|24440.21|24360.21|24441.45|24361.45|24435.44|24355.44|9
1737481730000|2025-01-21 17:48:50|24444.5|24364.5|24430.09|24350.09|24446.29|24366.29|24430.09|24350.09|10
1737481740000|2025-01-21 17:49:00|24424.16|24344.16|24409.62|24329.62|24425.19|24345.19|24409.58|24329.58|10
1737481750000|2025-01-21 17:49:10|24404.48|24324.48|24389.23|24309.23|24404.48|24324.48|24389.23|24309.23|10
1737481760000|2025-01-21 17:49:20|24387.35|24307.35|24380.63|24300.63|24387.35|24307.35|24379.28|24299.28|10
1737481770000|2025-01-21 17:49:30|24379.8|24299.8|24386.24|24306.24|24386.42|24306.42|24379.12|24299.12|10
1737481780000|2025-01-21 17:49:40|24387.09|24307.09|24397.34|24317.34|24397.34|24317.34|24386.55|24306.55|10
1737481790000|2025-01-21 17:49:50|24397.76|24317.76|24408.69|24328.69|24408.69|24328.69|24397.76|24317.76|10
1737481800000|2025-01-21 17:50:00|24412.45|24332.45|24432.77|24352.77|24437.05|24357.05|24412.45|24332.45|10
1737481810000|2025-01-21 17:50:10|24433.44|24353.44|24430.94|24350.94|24433.63|24353.63|24430.31|24350.31|10
1737481820000|2025-01-21 17:50:20|24432.27|24352.27|24433.96|24353.96|24434.8|24354.8|24431.31|24351.31|10
1737481830000|2025-01-21 17:50:30|24434.88|24354.88|24433.15|24353.15|24434.93|24354.93|24432.53|24352.53|10
1737481840000|2025-01-21 17:50:40|24434.55|24354.55|24430.47|24350.47|24434.55|24354.55|24428.6|24348.6|10
1737481850000|2025-01-21 17:50:50|24430.38|24350.38|24428.3|24348.3|24430.38|24350.38|24425.78|24345.78|10
1737481860000|2025-01-21 17:51:00|24428.86|24348.86|24430.28|24350.28|24430.28|24350.28|24428.27|24348.27|10
1737481870000|2025-01-21 17:51:10|24431.3|24351.3|24435.94|24355.94|24435.94|24355.94|24431.3|24351.3|10
1737481880000|2025-01-21 17:51:20|24435.91|24355.91|24431.9|24351.9|24435.91|24355.91|24431.9|24351.9|10
1737481890000|2025-01-21 17:51:30|24431.53|24351.53|24431.42|24351.42|24433.48|24353.48|24431.42|24351.42|10
1737481900000|2025-01-21 17:51:40|24431.79|24351.79|24426.05|24346.05|24431.79|24351.79|24426.05|24346.05|10
1737481910000|2025-01-21 17:51:50|24426.25|24346.25|24426.23|24346.23|24426.25|24346.25|24424.63|24344.63|10
1737481920000|2025-01-21 17:52:00|24426.46|24346.46|24426.81|24346.81|24430.52|24350.52|24426.46|24346.46|10
1737481930000|2025-01-21 17:52:10|24425.22|24345.22|24434.49|24354.49|24434.49|24354.49|24425.22|24345.22|10
1737481940000|2025-01-21 17:52:20|24437.4|24357.4|24437.17|24357.17|24438.28|24358.28|24437.03|24357.03|10
1737481950000|2025-01-21 17:52:30|24436.04|24356.04|24435.93|24355.93|24436.5|24356.5|24435.18|24355.18|10
1737481960000|2025-01-21 17:52:40|24436.02|24356.02|24435.12|24355.12|24436.02|24356.02|24434.56|24354.56|10
1737481970000|2025-01-21 17:52:50|24435.56|24355.56|24432.74|24352.74|24435.56|24355.56|24431.55|24351.55|10
1737481980000|2025-01-21 17:53:00|24431.88|24351.88|24432.47|24352.47|24432.47|24352.47|24429.4|24349.4|10
1737481990000|2025-01-21 17:53:10|24436.32|24356.32|24445.32|24365.32|24445.32|24365.32|24436.08|24356.08|10
1737482000000|2025-01-21 17:53:20|24445.67|24365.67|24447.08|24367.08|24447.08|24367.08|24443.43|24363.43|10
1737482010000|2025-01-21 17:53:30|24447.71|24367.71|24443.47|24363.47|24447.71|24367.71|24442.96|24362.96|10
1737482020000|2025-01-21 17:53:40|24443.51|24363.51|24445.91|24365.91|24447.29|24367.29|24443.51|24363.51|10
1737482030000|2025-01-21 17:53:50|24448.55|24368.55|24447.5|24367.5|24449.06|24369.06|24446.32|24366.32|10
1737482040000|2025-01-21 17:54:00|24446.73|24366.73|24450.36|24370.36|24450.36|24370.36|24446.73|24366.73|10
1737482050000|2025-01-21 17:54:10|24451.11|24371.11|24453.1|24373.1|24454.1|24374.1|24449.48|24369.48|10
1737482060000|2025-01-21 17:54:20|24452.17|24372.17|24454.47|24374.47|24454.63|24374.63|24452.17|24372.17|10
1737482070000|2025-01-21 17:54:30|24454.82|24374.82|24451.12|24371.12|24455.17|24375.17|24451.12|24371.12|10
1737482080000|2025-01-21 17:54:40|24449.43|24369.43|24455.09|24375.09|24455.17|24375.17|24447.68|24367.68|10
1737482090000|2025-01-21 17:54:50|24454.7|24374.7|24454.53|24374.53|24457.83|24377.83|24454.53|24374.53|9
1737482100000|2025-01-21 17:55:00|24455.05|24375.05|24446.76|24366.76|24455.05|24375.05|24446.38|24366.38|10
1737482110000|2025-01-21 17:55:10|24447.24|24367.24|24448.8|24368.8|24448.8|24368.8|24445.23|24365.23|10
1737482120000|2025-01-21 17:55:20|24449.21|24369.21|24454.06|24374.06|24454.06|24374.06|24448.97|24368.97|10
1737482130000|2025-01-21 17:55:30|24453.73|24373.73|24445.12|24365.12|24453.9|24373.9|24445.12|24365.12|10
1737482140000|2025-01-21 17:55:40|24441.52|24361.52|24432.67|24352.67|24441.52|24361.52|24432.06|24352.06|10
1737482150000|2025-01-21 17:55:50|24433.84|24353.84|24434.63|24354.63|24435.6|24355.6|24433.84|24353.84|10
1737482160000|2025-01-21 17:56:00|24433.47|24353.47|24435.79|24355.79|24436.55|24356.55|24433.01|24353.01|10
1737482170000|2025-01-21 17:56:10|24437.36|24357.36|24436.54|24356.54|24437.36|24357.36|24435.51|24355.51|10
1737482180000|2025-01-21 17:56:20|24435.53|24355.53|24442.23|24362.23|24442.23|24362.23|24435.53|24355.53|10
1737482190000|2025-01-21 17:56:30|24443.23|24363.23|24448.01|24368.01|24448.01|24368.01|24441.23|24361.23|10
1737482200000|2025-01-21 17:56:40|24448.41|24368.41|24447.42|24367.42|24450.06|24370.06|24447.42|24367.42|10
1737482210000|2025-01-21 17:56:50|24447.22|24367.22|24451.79|24371.79|24452.08|24372.08|24447.22|24367.22|10
1737482220000|2025-01-21 17:57:00|24452.07|24372.07|24458.83|24378.83|24458.83|24378.83|24452.07|24372.07|10
1737482230000|2025-01-21 17:57:10|24459.29|24379.29|24463.44|24383.44|24463.44|24383.44|24459.03|24379.03|10
1737482240000|2025-01-21 17:57:20|24465|24385|24468.14|24388.14|24468.14|24388.14|24463.89|24383.89|10
1737482250000|2025-01-21 17:57:30|24468.25|24388.25|24475.25|24395.25|24475.25|24395.25|24468.25|24388.25|10
1737482260000|2025-01-21 17:57:40|24476.68|24396.68|24480.56|24400.56|24480.68|24400.68|24476.24|24396.24|10
1737482270000|2025-01-21 17:57:50|24481.19|24401.19|24482.84|24402.84|24482.85|24402.85|24481.03|24401.03|10
1737482280000|2025-01-21 17:58:00|24481.92|24401.92|24486.18|24406.18|24486.18|24406.18|24481.92|24401.92|10
1737482290000|2025-01-21 17:58:10|24486.06|24406.06|24485.98|24405.98|24486.07|24406.07|24485.25|24405.25|10
1737482300000|2025-01-21 17:58:20|24488.8|24408.8|24497.28|24417.28|24497.28|24417.28|24488.5|24408.5|10
1737482310000|2025-01-21 17:58:30|24497.33|24417.33|24491.43|24411.43|24498.16|24418.16|24490.46|24410.46|9
1737482320000|2025-01-21 17:58:40|24492.47|24412.47|24481.59|24401.59|24492.47|24412.47|24479.39|24399.39|10
1737482330000|2025-01-21 17:58:50|24482.48|24402.48|24480.4|24400.4|24482.48|24402.48|24480.15|24400.15|10
1737482340000|2025-01-21 17:59:00|24479.67|24399.67|24483.88|24403.88|24484.67|24404.67|24479.67|24399.67|10
1737482350000|2025-01-21 17:59:10|24482.92|24402.92|24489.52|24409.52|24489.52|24409.52|24482.92|24402.92|10
1737482360000|2025-01-21 17:59:20|24489.61|24409.61|24492.61|24412.61|24492.99|24412.99|24489.61|24409.61|10
1737482370000|2025-01-21 17:59:30|24493.76|24413.76|24491.65|24411.65|24494.74|24414.74|24491.65|24411.65|10
1737482380000|2025-01-21 17:59:40|24490.81|24410.81|24490.77|24410.77|24492.78|24412.78|24490.76|24410.76|9
1737482390000|2025-01-21 17:59:50|24490.94|24410.94|24491.63|24411.63|24491.63|24411.63|24489.62|24409.62|10
1737482400000|2025-01-21 18:00:00|24491.52|24411.52|24486.42|24406.42|24491.81|24411.81|24486.03|24406.03|10
1737482410000|2025-01-21 18:00:10|24486.95|24406.95|24489.96|24409.96|24489.96|24409.96|24485.6|24405.6|10
1737482420000|2025-01-21 18:00:20|24489.95|24409.95|24485.99|24405.99|24492.43|24412.43|24485.99|24405.99|10
1737482430000|2025-01-21 18:00:30|24485.44|24405.44|24483.16|24403.16|24485.44|24405.44|24483.16|24403.16|10
1737482440000|2025-01-21 18:00:40|24484.13|24404.13|24491.69|24411.69|24491.69|24411.69|24483.76|24403.76|10
1737482450000|2025-01-21 18:00:50|24490.71|24410.71|24482.96|24402.96|24490.71|24410.71|24482.96|24402.96|10
1737482460000|2025-01-21 18:01:00|24482.21|24402.21|24481.71|24401.71|24482.21|24402.21|24480.31|24400.31|10
1737482470000|2025-01-21 18:01:10|24479.33|24399.33|24472.31|24392.31|24479.33|24399.33|24472.31|24392.31|10
1737482480000|2025-01-21 18:01:20|24471.29|24391.29|24470.79|24390.79|24471.29|24391.29|24468.01|24388.01|10
1737482490000|2025-01-21 18:01:30|24471.17|24391.17|24469.21|24389.21|24471.17|24391.17|24469.13|24389.13|10
1737482500000|2025-01-21 18:01:40|24468.91|24388.91|24466.32|24386.32|24468.91|24388.91|24464.5|24384.5|10
1737482510000|2025-01-21 18:01:50|24465.74|24385.74|24472.88|24392.88|24472.88|24392.88|24465.62|24385.62|10
1737482520000|2025-01-21 18:02:00|24473.04|24393.04|24466.3|24386.3|24473.09|24393.09|24464.43|24384.43|10
1737482530000|2025-01-21 18:02:10|24466.13|24386.13|24466.92|24386.92|24468.22|24388.22|24465.22|24385.22|10
1737482540000|2025-01-21 18:02:20|24466.88|24386.88|24466.98|24386.98|24466.98|24386.98|24465.24|24385.24|10
1737482550000|2025-01-21 18:02:30|24465.94|24385.94|24468.58|24388.58|24468.58|24388.58|24465.84|24385.84|10
1737482560000|2025-01-21 18:02:40|24471.6|24391.6|24472.89|24392.89|24474.05|24394.05|24471.6|24391.6|9
1737482570000|2025-01-21 18:02:50|24471.94|24391.94|24463.62|24383.62|24471.94|24391.94|24463.62|24383.62|10
1737482580000|2025-01-21 18:03:00|24462.43|24382.43|24451.56|24371.56|24462.43|24382.43|24451.56|24371.56|10
1737482590000|2025-01-21 18:03:10|24450.2|24370.2|24451.6|24371.6|24451.6|24371.6|24447.34|24367.34|10
1737482600000|2025-01-21 18:03:20|24452.15|24372.15|24455.8|24375.8|24455.8|24375.8|24450.34|24370.34|10
1737482610000|2025-01-21 18:03:30|24454.56|24374.56|24449.8|24369.8|24455.12|24375.12|24449.8|24369.8|10
1737482620000|2025-01-21 18:03:40|24450.32|24370.32|24452.63|24372.63|24452.99|24372.99|24447.64|24367.64|10
1737482630000|2025-01-21 18:03:50|24451.85|24371.85|24451.93|24371.93|24453.11|24373.11|24451.34|24371.34|9
1737482640000|2025-01-21 18:04:00|24451.28|24371.28|24462.15|24382.15|24462.8|24382.8|24451.28|24371.28|10
1737482650000|2025-01-21 18:04:10|24461.88|24381.88|24458.3|24378.3|24462.92|24382.92|24458.18|24378.18|10
1737482660000|2025-01-21 18:04:20|24457.72|24377.72|24462.02|24382.02|24462.75|24382.75|24457.72|24377.72|10
1737482670000|2025-01-21 18:04:30|24463.26|24383.26|24461.49|24381.49|24465.01|24385.01|24460.4|24380.4|10
1737482680000|2025-01-21 18:04:40|24462.78|24382.78|24461.39|24381.39|24462.78|24382.78|24460.78|24380.78|10
1737482690000|2025-01-21 18:04:50|24461.12|24381.12|24469.95|24389.95|24469.95|24389.95|24461.12|24381.12|10
1737482700000|2025-01-21 18:05:00|24468.65|24388.65|24472.04|24392.04|24472.04|24392.04|24468.65|24388.65|10
1737482710000|2025-01-21 18:05:10|24473.26|24393.26|24477.23|24397.23|24477.23|24397.23|24472.33|24392.33|10
1737482720000|2025-01-21 18:05:20|24475.33|24395.33|24481.45|24401.45|24481.45|24401.45|24475.33|24395.33|10
1737482730000|2025-01-21 18:05:30|24485.12|24405.12|24470.28|24390.28|24485.12|24405.12|24470.28|24390.28|10
1737482740000|2025-01-21 18:05:40|24470.46|24390.46|24468.49|24388.49|24471.52|24391.52|24468.3|24388.3|10
1737482750000|2025-01-21 18:05:50|24468.5|24388.5|24472.21|24392.21|24472.21|24392.21|24467.12|24387.12|10
1737482760000|2025-01-21 18:06:00|24475|24395|24478.05|24398.05|24478.05|24398.05|24475|24395|10
1737482770000|2025-01-21 18:06:10|24477.16|24397.16|24475.47|24395.47|24478.49|24398.49|24475.47|24395.47|10
1737482780000|2025-01-21 18:06:20|24474.87|24394.87|24471.65|24391.65|24474.87|24394.87|24469.68|24389.68|10
1737482790000|2025-01-21 18:06:30|24471.1|24391.1|24471.17|24391.17|24471.93|24391.93|24470.71|24390.71|10
1737482800000|2025-01-21 18:06:40|24468.7|24388.7|24468.54|24388.54|24469.32|24389.32|24465.88|24385.88|10
1737482810000|2025-01-21 18:06:50|24468.36|24388.36|24471.68|24391.68|24471.68|24391.68|24468.36|24388.36|10
1737482820000|2025-01-21 18:07:00|24471.78|24391.78|24469.14|24389.14|24472.24|24392.24|24469.14|24389.14|10
1737482830000|2025-01-21 18:07:10|24470.34|24390.34|24469.77|24389.77|24476.2|24396.2|24469.77|24389.77|10
1737482840000|2025-01-21 18:07:20|24470.01|24390.01|24474.03|24394.03|24474.37|24394.37|24469.4|24389.4|10
1737482850000|2025-01-21 18:07:30|24474.05|24394.05|24478.43|24398.43|24478.43|24398.43|24474.05|24394.05|10
1737482860000|2025-01-21 18:07:40|24477.98|24397.98|24475.29|24395.29|24477.98|24397.98|24474.49|24394.49|10
1737482870000|2025-01-21 18:07:50|24479.36|24399.36|24478.28|24398.28|24479.45|24399.45|24474.94|24394.94|10
1737482880000|2025-01-21 18:08:00|24478.25|24398.25|24482.46|24402.46|24482.46|24402.46|24478.25|24398.25|10
1737482890000|2025-01-21 18:08:10|24482.75|24402.75|24484.15|24404.15|24484.15|24404.15|24482.21|24402.21|10
1737482900000|2025-01-21 18:08:20|24485.25|24405.25|24488.98|24408.98|24488.98|24408.98|24485.23|24405.23|10
1737482910000|2025-01-21 18:08:30|24489.54|24409.54|24495.01|24415.01|24495.38|24415.38|24489.54|24409.54|10
1737482920000|2025-01-21 18:08:40|24494.49|24414.49|24498.41|24418.41|24498.81|24418.81|24494.49|24414.49|10
1737482930000|2025-01-21 18:08:50|24495.16|24415.16|24498.2|24418.2|24498.2|24418.2|24495.16|24415.16|10
1737482940000|2025-01-21 18:09:00|24499.08|24419.08|24507.85|24427.85|24508.05|24428.05|24497.96|24417.96|10
1737482950000|2025-01-21 18:09:10|24507.1|24427.1|24506.78|24426.78|24508.72|24428.72|24506.78|24426.78|10
1737482960000|2025-01-21 18:09:20|24507.34|24427.34|24510.78|24430.78|24511.48|24431.48|24506.08|24426.08|10
1737482970000|2025-01-21 18:09:30|24510.37|24430.37|24508.85|24428.85|24510.37|24430.37|24508.52|24428.52|10
1737482980000|2025-01-21 18:09:40|24508.78|24428.78|24510|24430|24510|24430|24507.21|24427.21|10
1737482990000|2025-01-21 18:09:50|24508.9|24428.9|24507.78|24427.78|24511.71|24431.71|24507.78|24427.78|10
1737483000000|2025-01-21 18:10:00|24507.37|24427.37|24507.62|24427.62|24508.53|24428.53|24505.98|24425.98|10
1737483010000|2025-01-21 18:10:10|24508.07|24428.07|24507.05|24427.05|24508.97|24428.97|24507.05|24427.05|10
1737483020000|2025-01-21 18:10:20|24507.44|24427.44|24504.24|24424.24|24507.44|24427.44|24503.89|24423.89|10
1737483030000|2025-01-21 18:10:30|24504.3|24424.3|24500.91|24420.91|24505.61|24425.61|24500.91|24420.91|10
1737483040000|2025-01-21 18:10:40|24500.4|24420.4|24498.55|24418.55|24500.58|24420.58|24498.24|24418.24|10
1737483050000|2025-01-21 18:10:50|24498.89|24418.89|24497.24|24417.24|24499.85|24419.85|24497.24|24417.24|10
1737483060000|2025-01-21 18:11:00|24486.01|24406.01|24475.23|24395.23|24486.01|24406.01|24474.69|24394.69|10
1737483070000|2025-01-21 18:11:10|24473.3|24393.3|24474.02|24394.02|24474.02|24394.02|24472.66|24392.66|10
1737483080000|2025-01-21 18:11:20|24474.83|24394.83|24473.24|24393.24|24475.83|24395.83|24472.9|24392.9|10
1737483090000|2025-01-21 18:11:30|24468.05|24388.05|24471.24|24391.24|24471.24|24391.24|24468.05|24388.05|10
1737483100000|2025-01-21 18:11:40|24470.74|24390.74|24462.98|24382.98|24471.6|24391.6|24462.98|24382.98|10
1737483110000|2025-01-21 18:11:50|24462.14|24382.14|24459.87|24379.87|24462.14|24382.14|24458.6|24378.6|10
1737483120000|2025-01-21 18:12:00|24459.92|24379.92|24459.07|24379.07|24460|24380|24457.72|24377.72|10
1737483130000|2025-01-21 18:12:10|24458.83|24378.83|24457.66|24377.66|24459.3|24379.3|24457.66|24377.66|10
1737483140000|2025-01-21 18:12:20|24457.1|24377.1|24454.39|24374.39|24457.1|24377.1|24454.39|24374.39|10
1737483150000|2025-01-21 18:12:30|24455.06|24375.06|24453.85|24373.85|24455.25|24375.25|24453.15|24373.15|10
1737483160000|2025-01-21 18:12:40|24454.32|24374.32|24453.33|24373.33|24454.32|24374.32|24451.71|24371.71|10
1737483170000|2025-01-21 18:12:50|24453.99|24373.99|24456.94|24376.94|24457|24377|24449.96|24369.96|10
1737483180000|2025-01-21 18:13:00|24456.41|24376.41|24457.73|24377.73|24458.7|24378.7|24455.25|24375.25|10
1737483190000|2025-01-21 18:13:10|24458.49|24378.49|24464.74|24384.74|24465.9|24385.9|24458.34|24378.34|10
1737483200000|2025-01-21 18:13:20|24465.66|24385.66|24468.73|24388.73|24471.01|24391.01|24465.66|24385.66|10
1737483210000|2025-01-21 18:13:30|24468.84|24388.84|24468.48|24388.48|24470.03|24390.03|24468.33|24388.33|10
1737483220000|2025-01-21 18:13:40|24467.55|24387.55|24470.49|24390.49|24470.56|24390.56|24467.21|24387.21|10
1737483230000|2025-01-21 18:13:50|24470.8|24390.8|24470.23|24390.23|24471.07|24391.07|24468.33|24388.33|10
1737483240000|2025-01-21 18:14:00|24470.32|24390.32|24472.32|24392.32|24473.09|24393.09|24470.13|24390.13|10
1737483250000|2025-01-21 18:14:10|24473.2|24393.2|24475.92|24395.92|24476.37|24396.37|24473.2|24393.2|10
1737483260000|2025-01-21 18:14:20|24476.32|24396.32|24477.91|24397.91|24479.24|24399.24|24476.32|24396.32|10
1737483270000|2025-01-21 18:14:30|24478.27|24398.27|24476.76|24396.76|24478.98|24398.98|24476.76|24396.76|10
1737483280000|2025-01-21 18:14:40|24476.61|24396.61|24485.6|24405.6|24486.05|24406.05|24476.32|24396.32|10
1737483290000|2025-01-21 18:14:50|24486.51|24406.51|24486.73|24406.73|24486.73|24406.73|24486.05|24406.05|9
1737483300000|2025-01-21 18:15:00|24487.08|24407.08|24490.11|24410.11|24490.11|24410.11|24486.44|24406.44|10
1737483310000|2025-01-21 18:15:10|24490.49|24410.49|24494.07|24414.07|24494.07|24414.07|24490.49|24410.49|10
1737483320000|2025-01-21 18:15:20|24495.26|24415.26|24491.94|24411.94|24497.06|24417.06|24491.48|24411.48|10
1737483330000|2025-01-21 18:15:30|24492.02|24412.02|24488.85|24408.85|24492.22|24412.22|24488.85|24408.85|10
1737483340000|2025-01-21 18:15:40|24489.06|24409.06|24491.54|24411.54|24491.54|24411.54|24488.79|24408.79|10
1737483350000|2025-01-21 18:15:50|24492.12|24412.12|24487.8|24407.8|24492.27|24412.27|24487.8|24407.8|10
1737483360000|2025-01-21 18:16:00|24488.02|24408.02|24495.07|24415.07|24495.13|24415.13|24488.02|24408.02|10
1737483370000|2025-01-21 18:16:10|24495.15|24415.15|24502.27|24422.27|24502.27|24422.27|24495.15|24415.15|10
1737483380000|2025-01-21 18:16:20|24502.57|24422.57|24502.74|24422.74|24505.57|24425.57|24502.49|24422.49|10
1737483390000|2025-01-21 18:16:30|24502.63|24422.63|24505.59|24425.59|24505.59|24425.59|24499.95|24419.95|10
1737483400000|2025-01-21 18:16:40|24505.85|24425.85|24511.45|24431.45|24512.64|24432.64|24504.59|24424.59|10
1737483410000|2025-01-21 18:16:50|24511.25|24431.25|24515.57|24435.57|24515.57|24435.57|24510.6|24430.6|10
1737483420000|2025-01-21 18:17:00|24516.38|24436.38|24516.8|24436.8|24517.1|24437.1|24515.37|24435.37|10
1737483430000|2025-01-21 18:17:10|24516.92|24436.92|24513.79|24433.79|24516.92|24436.92|24513.62|24433.62|9
1737483440000|2025-01-21 18:17:20|24513.13|24433.13|24517.52|24437.52|24517.52|24437.52|24513.13|24433.13|10
1737483450000|2025-01-21 18:17:30|24518.5|24438.5|24522.41|24442.41|24522.41|24442.41|24518.5|24438.5|10
1737483460000|2025-01-21 18:17:40|24522.16|24442.16|24522.55|24442.55|24523.1|24443.1|24522.16|24442.16|10
1737483470000|2025-01-21 18:17:50|24522.73|24442.73|24524.55|24444.55|24525.43|24445.43|24522.73|24442.73|10
1737483480000|2025-01-21 18:18:00|24524.6|24444.6|24524.19|24444.19|24525.25|24445.25|24524.15|24444.15|10
1737483490000|2025-01-21 18:18:10|24523.66|24443.66|24524.8|24444.8|24526.26|24446.26|24523.66|24443.66|10
1737483500000|2025-01-21 18:18:20|24525.2|24445.2|24529.57|24449.57|24530.1|24450.1|24525.2|24445.2|10
1737483510000|2025-01-21 18:18:30|24529.64|24449.64|24530.83|24450.83|24530.97|24450.97|24529.64|24449.64|9
1737483520000|2025-01-21 18:18:40|24530.15|24450.15|24527.32|24447.32|24530.15|24450.15|24527.32|24447.32|10
1737483530000|2025-01-21 18:18:50|24526.79|24446.79|24527.2|24447.2|24527.4|24447.4|24526.74|24446.74|10
1737483540000|2025-01-21 18:19:00|24527.39|24447.39|24530.88|24450.88|24533.24|24453.24|24527.3|24447.3|10
1737483550000|2025-01-21 18:19:10|24531.24|24451.24|24524.61|24444.61|24531.24|24451.24|24524.61|24444.61|10
1737483560000|2025-01-21 18:19:20|24524.46|24444.46|24520.35|24440.35|24524.76|24444.76|24520.18|24440.18|10
1737483570000|2025-01-21 18:19:30|24521.45|24441.45|24519.24|24439.24|24521.7|24441.7|24519.24|24439.24|10
1737483580000|2025-01-21 18:19:40|24518.47|24438.47|24514.7|24434.7|24518.68|24438.68|24514.7|24434.7|10
1737483590000|2025-01-21 18:19:50|24514.8|24434.8|24510.54|24430.54|24514.8|24434.8|24510.54|24430.54|9
1737483600000|2025-01-21 18:20:00|24510.63|24430.63|24507.04|24427.04|24510.63|24430.63|24506.59|24426.59|10
1737483610000|2025-01-21 18:20:10|24507.39|24427.39|24506.23|24426.23|24507.39|24427.39|24505.86|24425.86|10
1737483620000|2025-01-21 18:20:20|24506.28|24426.28|24504.58|24424.58|24506.28|24426.28|24504.27|24424.27|10
1737483630000|2025-01-21 18:20:30|24505.85|24425.85|24506.19|24426.19|24506.3|24426.3|24505.13|24425.13|10
1737483640000|2025-01-21 18:20:40|24505.97|24425.97|24506.61|24426.61|24507.99|24427.99|24505.97|24425.97|10
1737483650000|2025-01-21 18:20:50|24509.97|24429.97|24504|24424|24510.12|24430.12|24503.91|24423.91|10
1737483660000|2025-01-21 18:21:00|24504.03|24424.03|24512.23|24432.23|24512.23|24432.23|24504.03|24424.03|10
1737483670000|2025-01-21 18:21:10|24512.26|24432.26|24505.52|24425.52|24512.26|24432.26|24505.45|24425.45|9
1737483680000|2025-01-21 18:21:20|24505.96|24425.96|24510.33|24430.33|24510.33|24430.33|24505.96|24425.96|10
1737483690000|2025-01-21 18:21:30|24510.75|24430.75|24528.88|24448.88|24529.54|24449.54|24510.75|24430.75|10
1737483700000|2025-01-21 18:21:40|24528.75|24448.75|24537.98|24457.98|24537.98|24457.98|24528.75|24448.75|10
1737483710000|2025-01-21 18:21:50|24537.71|24457.71|24537.58|24457.58|24537.98|24457.98|24536.64|24456.64|9
1737483720000|2025-01-21 18:22:00|24536.01|24456.01|24535.19|24455.19|24538.21|24458.21|24534.94|24454.94|10
1737483730000|2025-01-21 18:22:10|24535.21|24455.21|24528.23|24448.23|24535.21|24455.21|24528.23|24448.23|10
1737483740000|2025-01-21 18:22:20|24527.83|24447.83|24524.82|24444.82|24528.78|24448.78|24524.82|24444.82|10
1737483750000|2025-01-21 18:22:30|24525.79|24445.79|24523.3|24443.3|24526.22|24446.22|24523.3|24443.3|10
1737483760000|2025-01-21 18:22:40|24524.24|24444.24|24528.58|24448.58|24528.62|24448.62|24524.24|24444.24|10
1737483770000|2025-01-21 18:22:50|24528.86|24448.86|24526.14|24446.14|24528.89|24448.89|24526.08|24446.08|10
1737483780000|2025-01-21 18:23:00|24526.12|24446.12|24525.7|24445.7|24526.89|24446.89|24525.21|24445.21|10
1737483790000|2025-01-21 18:23:10|24525.08|24445.08|24521.77|24441.77|24525.08|24445.08|24520.37|24440.37|10
1737483800000|2025-01-21 18:23:20|24521.92|24441.92|24517.06|24437.06|24521.92|24441.92|24516.44|24436.44|10
1737483810000|2025-01-21 18:23:30|24516.48|24436.48|24510.44|24430.44|24516.48|24436.48|24509.8|24429.8|10
1737483820000|2025-01-21 18:23:40|24511.1|24431.1|24509.73|24429.73|24511.21|24431.21|24509.73|24429.73|10
1737483830000|2025-01-21 18:23:50|24509.58|24429.58|24511.24|24431.24|24511.41|24431.41|24509.36|24429.36|10
1737483840000|2025-01-21 18:24:00|24511.31|24431.31|24511.32|24431.32|24511.81|24431.81|24510.71|24430.71|10
1737483850000|2025-01-21 18:24:10|24511.66|24431.66|24509.14|24429.14|24511.94|24431.94|24509.14|24429.14|10
1737483860000|2025-01-21 18:24:20|24510.3|24430.3|24507.53|24427.53|24510.69|24430.69|24507.53|24427.53|10
1737483870000|2025-01-21 18:24:30|24507.52|24427.52|24509.28|24429.28|24509.28|24429.28|24507.28|24427.28|10
1737483880000|2025-01-21 18:24:40|24511.87|24431.87|24513.48|24433.48|24514.77|24434.77|24511.53|24431.53|10
1737483890000|2025-01-21 18:24:50|24514.29|24434.29|24517.68|24437.68|24517.68|24437.68|24514.29|24434.29|10
1737483900000|2025-01-21 18:25:00|24516.96|24436.96|24515.39|24435.39|24516.96|24436.96|24514.24|24434.24|10
1737483910000|2025-01-21 18:25:10|24516.95|24436.95|24519.09|24439.09|24519.41|24439.41|24515.9|24435.9|10
1737483920000|2025-01-21 18:25:20|24519.39|24439.39|24527.73|24447.73|24527.73|24447.73|24519.39|24439.39|10
1737483930000|2025-01-21 18:25:30|24527.77|24447.77|24523.99|24443.99|24527.78|24447.78|24523.87|24443.87|10
1737483940000|2025-01-21 18:25:40|24522.93|24442.93|24515.92|24435.92|24522.93|24442.93|24515.92|24435.92|10
1737483950000|2025-01-21 18:25:50|24515.31|24435.31|24512.66|24432.66|24515.31|24435.31|24512|24432|9
1737483960000|2025-01-21 18:26:00|24512.63|24432.63|24508.99|24428.99|24512.64|24432.64|24508.99|24428.99|9
1737483970000|2025-01-21 18:26:10|24508.53|24428.53|24503.33|24423.33|24508.53|24428.53|24503.33|24423.33|10
1737483980000|2025-01-21 18:26:20|24502.68|24422.68|24493.24|24413.24|24504.76|24424.76|24493.24|24413.24|10
1737483990000|2025-01-21 18:26:30|24491.37|24411.37|24492.46|24412.46|24493.44|24413.44|24491.08|24411.08|10
1737484000000|2025-01-21 18:26:40|24492.62|24412.62|24492.89|24412.89|24493.43|24413.43|24492.39|24412.39|10
1737484010000|2025-01-21 18:26:50|24491.77|24411.77|24488.11|24408.11|24491.77|24411.77|24487.12|24407.12|10
1737484020000|2025-01-21 18:27:00|24487.22|24407.22|24489.46|24409.46|24489.46|24409.46|24486.05|24406.05|10
1737484030000|2025-01-21 18:27:10|24489.42|24409.42|24482.62|24402.62|24489.42|24409.42|24482.62|24402.62|10
1737484040000|2025-01-21 18:27:20|24482.27|24402.27|24486.5|24406.5|24486.5|24406.5|24480.69|24400.69|10
1737484050000|2025-01-21 18:27:30|24486.71|24406.71|24484.88|24404.88|24486.71|24406.71|24484.88|24404.88|10
1737484060000|2025-01-21 18:27:40|24484.84|24404.84|24484.69|24404.69|24487.09|24407.09|24484.19|24404.19|10
1737484070000|2025-01-21 18:27:50|24484.51|24404.51|24474.68|24394.68|24484.51|24404.51|24474.68|24394.68|10
1737484080000|2025-01-21 18:28:00|24474.95|24394.95|24471.88|24391.88|24476.03|24396.03|24471.88|24391.88|10
1737484090000|2025-01-21 18:28:10|24471.67|24391.67|24467.52|24387.52|24471.67|24391.67|24467.52|24387.52|10
1737484100000|2025-01-21 18:28:20|24464.57|24384.57|24468.06|24388.06|24468.06|24388.06|24462.69|24382.69|10
1737484110000|2025-01-21 18:28:30|24467.72|24387.72|24470.43|24390.43|24471.28|24391.28|24467.72|24387.72|10
1737484120000|2025-01-21 18:28:40|24469.56|24389.56|24467.97|24387.97|24469.56|24389.56|24467.97|24387.97|10
1737484130000|2025-01-21 18:28:50|24467.82|24387.82|24466.51|24386.51|24467.82|24387.82|24466.14|24386.14|9
1737484140000|2025-01-21 18:29:00|24467.73|24387.73|24474.93|24394.93|24476.13|24396.13|24467.73|24387.73|10
1737484150000|2025-01-21 18:29:10|24474.66|24394.66|24478.96|24398.96|24478.96|24398.96|24474.66|24394.66|10
1737484160000|2025-01-21 18:29:20|24478.54|24398.54|24485.49|24405.49|24486.25|24406.25|24478.54|24398.54|10
1737484170000|2025-01-21 18:29:30|24485.39|24405.39|24488.45|24408.45|24488.45|24408.45|24485.39|24405.39|10
1737484180000|2025-01-21 18:29:40|24488.88|24408.88|24491.29|24411.29|24491.91|24411.91|24488.88|24408.88|10
1737484190000|2025-01-21 18:29:50|24492.74|24412.74|24494.49|24414.49|24495.86|24415.86|24492.61|24412.61|10
1737484200000|2025-01-21 18:30:00|24495.01|24415.01|24498.47|24418.47|24498.47|24418.47|24493.78|24413.78|10
1737484210000|2025-01-21 18:30:10|24499.71|24419.71|24497.67|24417.67|24499.71|24419.71|24496.28|24416.28|10
1737484220000|2025-01-21 18:30:20|24497.44|24417.44|24496.87|24416.87|24498.35|24418.35|24496.81|24416.81|10
1737484230000|2025-01-21 18:30:30|24496.86|24416.86|24497.93|24417.93|24498.39|24418.39|24496.86|24416.86|10
1737484240000|2025-01-21 18:30:40|24497.94|24417.94|24497.58|24417.58|24498.06|24418.06|24494.91|24414.91|10
1737484250000|2025-01-21 18:30:50|24495.92|24415.92|24494.35|24414.35|24495.92|24415.92|24493.91|24413.91|9
1737484260000|2025-01-21 18:31:00|24494.85|24414.85|24497.6|24417.6|24499.69|24419.69|24494.85|24414.85|10
1737484270000|2025-01-21 18:31:10|24497.58|24417.58|24498.51|24418.51|24498.56|24418.56|24497|24417|10
1737484280000|2025-01-21 18:31:20|24499.18|24419.18|24513.77|24433.77|24513.77|24433.77|24498.95|24418.95|10
1737484290000|2025-01-21 18:31:30|24511.98|24431.98|24515.69|24435.69|24521.55|24441.55|24511.98|24431.98|10
1737484300000|2025-01-21 18:31:40|24515.7|24435.7|24521.7|24441.7|24521.7|24441.7|24515.7|24435.7|10
1737484310000|2025-01-21 18:31:50|24522.94|24442.94|24529.83|24449.83|24529.85|24449.85|24522.94|24442.94|10
1737484320000|2025-01-21 18:32:00|24530.88|24450.88|24534.39|24454.39|24534.39|24454.39|24530.88|24450.88|10
1737484330000|2025-01-21 18:32:10|24534.19|24454.19|24535.71|24455.71|24535.71|24455.71|24533.48|24453.48|10
1737484340000|2025-01-21 18:32:20|24535.69|24455.69|24544.68|24464.68|24544.77|24464.77|24535.69|24455.69|10
1737484350000|2025-01-21 18:32:30|24548.72|24468.72|24553.33|24473.33|24553.48|24473.48|24548.72|24468.72|10
1737484360000|2025-01-21 18:32:40|24552.9|24472.9|24560.94|24480.94|24561.39|24481.39|24552.9|24472.9|10
1737484370000|2025-01-21 18:32:50|24560.7|24480.7|24584.38|24504.38|24584.38|24504.38|24560.09|24480.09|10
1737484380000|2025-01-21 18:33:00|24585.79|24505.79|24600.38|24520.38|24600.38|24520.38|24585.79|24505.79|10
1737484390000|2025-01-21 18:33:10|24600.78|24520.78|24602.64|24522.64|24602.64|24522.64|24599.86|24519.86|10
1737484400000|2025-01-21 18:33:20|24603.8|24523.8|24622.31|24542.31|24623.14|24543.14|24603.8|24523.8|10
1737484410000|2025-01-21 18:33:30|24621.53|24541.53|24632.5|24552.5|24632.5|24552.5|24621.53|24541.53|10
1737484420000|2025-01-21 18:33:40|24632.81|24552.81|24638.35|24558.35|24638.35|24558.35|24631.7|24551.7|10
1737484430000|2025-01-21 18:33:50|24641.68|24561.68|24648.65|24568.65|24648.65|24568.65|24641.68|24561.68|10
1737484440000|2025-01-21 18:34:00|24649.76|24569.76|24653.3|24573.3|24653.3|24573.3|24649.3|24569.3|10
1737484450000|2025-01-21 18:34:10|24653.31|24573.31|24659.9|24579.9|24659.9|24579.9|24653.31|24573.31|10
1737484460000|2025-01-21 18:34:20|24660.78|24580.78|24656.76|24576.76|24660.78|24580.78|24656.66|24576.66|10
1737484470000|2025-01-21 18:34:30|24657.03|24577.03|24654.33|24574.33|24657.03|24577.03|24652.85|24572.85|10
1737484480000|2025-01-21 18:34:40|24655.41|24575.41|24646.34|24566.34|24655.57|24575.57|24646.34|24566.34|10
1737484490000|2025-01-21 18:34:50|24645.12|24565.12|24637.89|24557.89|24645.43|24565.43|24636.07|24556.07|10
1737484500000|2025-01-21 18:35:00|24636.77|24556.77|24636.92|24556.92|24638.47|24558.47|24636.77|24556.77|10
1737484510000|2025-01-21 18:35:10|24638.1|24558.1|24638.27|24558.27|24639.18|24559.18|24636.34|24556.34|10
1737484520000|2025-01-21 18:35:20|24638.59|24558.59|24648.97|24568.97|24648.97|24568.97|24638.59|24558.59|10
1737484530000|2025-01-21 18:35:30|24649.15|24569.15|24645.5|24565.5|24649.15|24569.15|24643.18|24563.18|10
1737484540000|2025-01-21 18:35:40|24645.45|24565.45|24652.13|24572.13|24652.13|24572.13|24645.45|24565.45|10
1737484550000|2025-01-21 18:35:50|24653.39|24573.39|24657.08|24577.08|24657.08|24577.08|24649.84|24569.84|10
1737484560000|2025-01-21 18:36:00|24657.45|24577.45|24669.41|24589.41|24669.87|24589.87|24657.45|24577.45|10
1737484570000|2025-01-21 18:36:10|24669.72|24589.72|24676.01|24596.01|24676.01|24596.01|24669.27|24589.27|10
1737484580000|2025-01-21 18:36:20|24676.6|24596.6|24690.18|24610.18|24690.18|24610.18|24676.6|24596.6|10
1737484590000|2025-01-21 18:36:30|24692.78|24612.78|24686.69|24606.69|24692.78|24612.78|24685.15|24605.15|10
1737484600000|2025-01-21 18:36:40|24687.1|24607.1|24698.62|24618.62|24698.62|24618.62|24687.1|24607.1|10
1737484610000|2025-01-21 18:36:50|24697.67|24617.67|24698.37|24618.37|24699.94|24619.94|24697.67|24617.67|10
1737484620000|2025-01-21 18:37:00|24697.65|24617.65|24699.51|24619.51|24699.51|24619.51|24695.97|24615.97|10
1737484630000|2025-01-21 18:37:10|24701.1|24621.1|24712.16|24632.16|24712.16|24632.16|24701.1|24621.1|10
1737484640000|2025-01-21 18:37:20|24715.61|24635.61|24721.46|24641.46|24721.46|24641.46|24715.61|24635.61|10
1737484650000|2025-01-21 18:37:30|24721.39|24641.39|24717.85|24637.85|24722.76|24642.76|24717.85|24637.85|10
1737484660000|2025-01-21 18:37:40|24716.43|24636.43|24721.34|24641.34|24721.34|24641.34|24716.43|24636.43|10
1737484670000|2025-01-21 18:37:50|24721.58|24641.58|24726.16|24646.16|24726.16|24646.16|24721.58|24641.58|10
1737484680000|2025-01-21 18:38:00|24726.97|24646.97|24730.18|24650.18|24730.18|24650.18|24726.68|24646.68|10
1737484690000|2025-01-21 18:38:10|24730.32|24650.32|24740.42|24660.42|24742.09|24662.09|24729.96|24649.96|10
1737484700000|2025-01-21 18:38:20|24739.84|24659.84|24736.73|24656.73|24741.36|24661.36|24736.73|24656.73|10
1737484710000|2025-01-21 18:38:30|24736.95|24656.95|24728.36|24648.36|24738.76|24658.76|24728.36|24648.36|10
1737484720000|2025-01-21 18:38:40|24728.31|24648.31|24706.19|24626.19|24728.54|24648.54|24706.19|24626.19|10
1737484730000|2025-01-21 18:38:50|24705.61|24625.61|24706.4|24626.4|24706.45|24626.45|24704.56|24624.56|10
1737484740000|2025-01-21 18:39:00|24706.41|24626.41|24706.98|24626.98|24708.41|24628.41|24705.89|24625.89|10
1737484750000|2025-01-21 18:39:10|24708.85|24628.85|24708.41|24628.41|24710.45|24630.45|24708.14|24628.14|10
1737484760000|2025-01-21 18:39:20|24707.07|24627.07|24712.54|24632.54|24712.54|24632.54|24707.05|24627.05|10
1737484770000|2025-01-21 18:39:30|24712.11|24632.11|24711.95|24631.95|24713.3|24633.3|24710.45|24630.45|10
1737484780000|2025-01-21 18:39:40|24712.08|24632.08|24709.72|24629.72|24712.08|24632.08|24709.34|24629.34|10
1737484790000|2025-01-21 18:39:50|24708.31|24628.31|24701.48|24621.48|24708.47|24628.47|24701.28|24621.28|10
1737484800000|2025-01-21 18:40:00|24701.83|24621.83|24699.78|24619.78|24702.24|24622.24|24696.67|24616.67|10
1737484810000|2025-01-21 18:40:10|24700.59|24620.59|24699.08|24619.08|24700.59|24620.59|24697.37|24617.37|10
1737484820000|2025-01-21 18:40:20|24698.18|24618.18|24701.69|24621.69|24701.69|24621.69|24698.18|24618.18|9
1737484830000|2025-01-21 18:40:30|24704.95|24624.95|24706.68|24626.68|24706.68|24626.68|24704.95|24624.95|10
1737484840000|2025-01-21 18:40:40|24706.63|24626.63|24704.48|24624.48|24708.1|24628.1|24704.11|24624.11|10
1737484850000|2025-01-21 18:40:50|24705.22|24625.22|24707.45|24627.45|24707.45|24627.45|24703.38|24623.38|10
1737484860000|2025-01-21 18:41:00|24706.75|24626.75|24707.43|24627.43|24707.43|24627.43|24705.84|24625.84|10
1737484870000|2025-01-21 18:41:10|24708.35|24628.35|24709.71|24629.71|24712.24|24632.24|24708.35|24628.35|10
1737484880000|2025-01-21 18:41:20|24710.23|24630.23|24708.99|24628.99|24710.23|24630.23|24707.97|24627.97|10
1737484890000|2025-01-21 18:41:30|24709.17|24629.17|24710.06|24630.06|24711.92|24631.92|24708.76|24628.76|10
1737484900000|2025-01-21 18:41:40|24709.9|24629.9|24708.4|24628.4|24711.39|24631.39|24706.62|24626.62|10
1737484910000|2025-01-21 18:41:50|24707.25|24627.25|24694.7|24614.7|24707.25|24627.25|24694.7|24614.7|10
1737484920000|2025-01-21 18:42:00|24695.36|24615.36|24681.74|24601.74|24696.12|24616.12|24681.74|24601.74|10
1737484930000|2025-01-21 18:42:10|24680.32|24600.32|24661.96|24581.96|24680.32|24600.32|24661.96|24581.96|10
1737484940000|2025-01-21 18:42:20|24660.7|24580.7|24638.77|24558.77|24660.7|24580.7|24638.7|24558.7|10
1737484950000|2025-01-21 18:42:30|24639.94|24559.94|24639.62|24559.62|24642.16|24562.16|24639.62|24559.62|10
1737484960000|2025-01-21 18:42:40|24638.47|24558.47|24643.71|24563.71|24644.67|24564.67|24636.6|24556.6|10
1737484970000|2025-01-21 18:42:50|24645.97|24565.97|24658.7|24578.7|24658.7|24578.7|24645.97|24565.97|10
1737484980000|2025-01-21 18:43:00|24659.09|24579.09|24657.15|24577.15|24662.42|24582.42|24657.15|24577.15|10
1737484990000|2025-01-21 18:43:10|24656.06|24576.06|24645.28|24565.28|24656.06|24576.06|24645.28|24565.28|9
1737485000000|2025-01-21 18:43:20|24645.09|24565.09|24639.76|24559.76|24645.75|24565.75|24639.13|24559.13|10
1737485010000|2025-01-21 18:43:30|24641.96|24561.96|24649.69|24569.69|24649.69|24569.69|24641.96|24561.96|10
1737485020000|2025-01-21 18:43:40|24649.61|24569.61|24651.14|24571.14|24651.14|24571.14|24646.21|24566.21|10
1737485030000|2025-01-21 18:43:50|24651.56|24571.56|24648.72|24568.72|24651.56|24571.56|24648.62|24568.62|10
1737485040000|2025-01-21 18:44:00|24648.54|24568.54|24645.16|24565.16|24649.82|24569.82|24645.16|24565.16|10
1737485050000|2025-01-21 18:44:10|24645.46|24565.46|24648.57|24568.57|24653.22|24573.22|24644.82|24564.82|9
1737485060000|2025-01-21 18:44:20|24649.2|24569.2|24651.18|24571.18|24652.63|24572.63|24648.75|24568.75|10
1737485070000|2025-01-21 18:44:30|24649.65|24569.65|24649.47|24569.47|24649.81|24569.81|24649|24569|10
1737485080000|2025-01-21 18:44:40|24649.39|24569.39|24655.55|24575.55|24655.55|24575.55|24649.39|24569.39|10
1737485090000|2025-01-21 18:44:50|24655.38|24575.38|24657.55|24577.55|24657.55|24577.55|24649.26|24569.26|10
1737485100000|2025-01-21 18:45:00|24654.61|24574.61|24661.67|24581.67|24661.67|24581.67|24653.11|24573.11|10
1737485110000|2025-01-21 18:45:10|24661.45|24581.45|24660.42|24580.42|24662.29|24582.29|24658.2|24578.2|10
1737485120000|2025-01-21 18:45:20|24660.64|24580.64|24667.83|24587.83|24668.1|24588.1|24660.64|24580.64|10
1737485130000|2025-01-21 18:45:30|24673.04|24593.04|24680.59|24600.59|24682.84|24602.84|24673.04|24593.04|10
1737485140000|2025-01-21 18:45:40|24680.4|24600.4|24689.79|24609.79|24689.79|24609.79|24680.29|24600.29|10
1737485150000|2025-01-21 18:45:50|24690.96|24610.96|24693.8|24613.8|24693.8|24613.8|24686.81|24606.81|10
1737485160000|2025-01-21 18:46:00|24694.04|24614.04|24698.69|24618.69|24698.69|24618.69|24693.35|24613.35|10
1737485170000|2025-01-21 18:46:10|24699.07|24619.07|24710.12|24630.12|24710.12|24630.12|24699.07|24619.07|10
1737485180000|2025-01-21 18:46:20|24710.96|24630.96|24715.53|24635.53|24715.53|24635.53|24710.96|24630.96|10
1737485190000|2025-01-21 18:46:30|24717.65|24637.65|24716.78|24636.78|24717.85|24637.85|24716.3|24636.3|10
1737485200000|2025-01-21 18:46:40|24716.89|24636.89|24707.29|24627.29|24716.89|24636.89|24707.29|24627.29|10
1737485210000|2025-01-21 18:46:50|24708.39|24628.39|24712.74|24632.74|24715.93|24635.93|24708.39|24628.39|10
1737485220000|2025-01-21 18:47:00|24712.07|24632.07|24712.91|24632.91|24712.91|24632.91|24710.54|24630.54|10
1737485230000|2025-01-21 18:47:10|24714.02|24634.02|24711.88|24631.88|24714.02|24634.02|24711.47|24631.47|10
1737485240000|2025-01-21 18:47:20|24711.38|24631.38|24716.85|24636.85|24717.46|24637.46|24711.38|24631.38|10
1737485250000|2025-01-21 18:47:30|24716.86|24636.86|24721.8|24641.8|24722|24642|24716.86|24636.86|10
1737485260000|2025-01-21 18:47:40|24720.19|24640.19|24726.2|24646.2|24726.2|24646.2|24720.19|24640.19|10
1737485270000|2025-01-21 18:47:50|24725.27|24645.27|24721.28|24641.28|24725.27|24645.27|24721.28|24641.28|10
1737485280000|2025-01-21 18:48:00|24721.93|24641.93|24708.12|24628.12|24721.93|24641.93|24708.12|24628.12|10
1737485290000|2025-01-21 18:48:10|24704.83|24624.83|24697.62|24617.62|24706.11|24626.11|24697.62|24617.62|10
1737485300000|2025-01-21 18:48:20|24698.64|24618.64|24703.81|24623.81|24703.81|24623.81|24698.16|24618.16|10
1737485310000|2025-01-21 18:48:30|24703.51|24623.51|24703.86|24623.86|24705.99|24625.99|24701.18|24621.18|10
1737485320000|2025-01-21 18:48:40|24704.34|24624.34|24712.08|24632.08|24712.43|24632.43|24704.34|24624.34|10
1737485330000|2025-01-21 18:48:50|24715.01|24635.01|24720.65|24640.65|24720.65|24640.65|24715.01|24635.01|10
1737485340000|2025-01-21 18:49:00|24717.42|24637.42|24720|24640|24721.17|24641.17|24715.97|24635.97|10
1737485350000|2025-01-21 18:49:10|24717.04|24637.04|24715.55|24635.55|24717.04|24637.04|24715.55|24635.55|9
1737485360000|2025-01-21 18:49:20|24715.96|24635.96|24720.36|24640.36|24720.47|24640.47|24715.08|24635.08|10
1737485370000|2025-01-21 18:49:30|24718.42|24638.42|24718.52|24638.52|24723.92|24643.92|24718.42|24638.42|10
1737485380000|2025-01-21 18:49:40|24718.58|24638.58|24718.1|24638.1|24719.59|24639.59|24718.1|24638.1|10
1737485390000|2025-01-21 18:49:50|24718.56|24638.56|24714.76|24634.76|24719.03|24639.03|24714.72|24634.72|10
1737485400000|2025-01-21 18:50:00|24715.37|24635.37|24715.86|24635.86|24717.18|24637.18|24715.37|24635.37|10
1737485410000|2025-01-21 18:50:10|24715.8|24635.8|24727.07|24647.07|24727.07|24647.07|24715.8|24635.8|10
1737485420000|2025-01-21 18:50:20|24726.84|24646.84|24728.26|24648.26|24728.57|24648.57|24725.43|24645.43|10
1737485430000|2025-01-21 18:50:30|24728.21|24648.21|24727.19|24647.19|24728.72|24648.72|24727.12|24647.12|10
1737485440000|2025-01-21 18:50:40|24726.71|24646.71|24725.87|24645.87|24728.11|24648.11|24725.87|24645.87|10
1737485450000|2025-01-21 18:50:50|24726.71|24646.71|24725.84|24645.84|24729.39|24649.39|24725.84|24645.84|10
1737485460000|2025-01-21 18:51:00|24724.73|24644.73|24720.86|24640.86|24724.73|24644.73|24720.86|24640.86|10
1737485470000|2025-01-21 18:51:10|24720.91|24640.91|24721.57|24641.57|24722.39|24642.39|24720.91|24640.91|10
1737485480000|2025-01-21 18:51:20|24720.93|24640.93|24722.81|24642.81|24723.65|24643.65|24720.65|24640.65|10
1737485490000|2025-01-21 18:51:30|24723.14|24643.14|24724|24644|24725.06|24645.06|24722.13|24642.13|10
1737485500000|2025-01-21 18:51:40|24723.55|24643.55|24726.88|24646.88|24726.88|24646.88|24722.76|24642.76|10
1737485510000|2025-01-21 18:51:50|24726.69|24646.69|24725.42|24645.42|24728.03|24648.03|24725.42|24645.42|9
1737485520000|2025-01-21 18:52:00|24725.55|24645.55|24728.11|24648.11|24728.11|24648.11|24725.55|24645.55|10
1737485530000|2025-01-21 18:52:10|24727.78|24647.78|24721.38|24641.38|24728.55|24648.55|24721.38|24641.38|10
1737485540000|2025-01-21 18:52:20|24719|24639|24716.3|24636.3|24719|24639|24715.94|24635.94|10
1737485550000|2025-01-21 18:52:30|24716.37|24636.37|24720.03|24640.03|24720.03|24640.03|24716.1|24636.1|10
1737485560000|2025-01-21 18:52:40|24720.54|24640.54|24719.76|24639.76|24721.47|24641.47|24719.76|24639.76|9
1737485570000|2025-01-21 18:52:50|24719.6|24639.6|24722.14|24642.14|24722.14|24642.14|24719.6|24639.6|10
1737485580000|2025-01-21 18:53:00|24721.46|24641.46|24721.03|24641.03|24722.29|24642.29|24720.92|24640.92|10
1737485590000|2025-01-21 18:53:10|24721.12|24641.12|24720.72|24640.72|24721.45|24641.45|24719.93|24639.93|10
1737485600000|2025-01-21 18:53:20|24720.07|24640.07|24719.33|24639.33|24720.82|24640.82|24719.24|24639.24|9
1737485610000|2025-01-21 18:53:30|24719.21|24639.21|24721.63|24641.63|24721.63|24641.63|24718.67|24638.67|9
1737485620000|2025-01-21 18:53:40|24723.27|24643.27|24725.59|24645.59|24725.83|24645.83|24723.27|24643.27|10
1737485630000|2025-01-21 18:53:50|24725.67|24645.67|24725.69|24645.69|24725.85|24645.85|24725.17|24645.17|10
1737485640000|2025-01-21 18:54:00|24725.44|24645.44|24724.54|24644.54|24725.44|24645.44|24723.09|24643.09|10
1737485650000|2025-01-21 18:54:10|24724.53|24644.53|24726.75|24646.75|24726.75|24646.75|24723.83|24643.83|10
1737485660000|2025-01-21 18:54:20|24726.72|24646.72|24724.18|24644.18|24726.72|24646.72|24721.86|24641.86|10
1737485670000|2025-01-21 18:54:30|24724.38|24644.38|24724.08|24644.08|24724.38|24644.38|24720.26|24640.26|10
1737485680000|2025-01-21 18:54:40|24723.72|24643.72|24729.06|24649.06|24729.72|24649.72|24723.72|24643.72|10
1737485690000|2025-01-21 18:54:50|24729.39|24649.39|24725.77|24645.77|24729.39|24649.39|24725.77|24645.77|10
1737485700000|2025-01-21 18:55:00|24725.87|24645.87|24726.47|24646.47|24727.29|24647.29|24725.87|24645.87|10
1737485710000|2025-01-21 18:55:10|24728.58|24648.58|24727.17|24647.17|24728.58|24648.58|24725.98|24645.98|10
1737485720000|2025-01-21 18:55:20|24727.88|24647.88|24729.25|24649.25|24729.47|24649.47|24727.69|24647.69|10
1737485730000|2025-01-21 18:55:30|24729.23|24649.23|24730.28|24650.28|24730.28|24650.28|24728.51|24648.51|10
1737485740000|2025-01-21 18:55:40|24729.89|24649.89|24726.37|24646.37|24730.12|24650.12|24726.37|24646.37|10
1737485750000|2025-01-21 18:55:50|24726.6|24646.6|24729.39|24649.39|24729.39|24649.39|24724.98|24644.98|10
1737485760000|2025-01-21 18:56:00|24728.69|24648.69|24731.79|24651.79|24731.79|24651.79|24728.48|24648.48|10
1737485770000|2025-01-21 18:56:10|24733.73|24653.73|24733.8|24653.8|24733.8|24653.8|24731.66|24651.66|10
1737485780000|2025-01-21 18:56:20|24733.63|24653.63|24734.63|24654.63|24734.63|24654.63|24733.13|24653.13|10
1737485790000|2025-01-21 18:56:30|24734.54|24654.54|24738.56|24658.56|24738.56|24658.56|24734.54|24654.54|10
1737485800000|2025-01-21 18:56:40|24737.59|24657.59|24741.21|24661.21|24741.21|24661.21|24737.59|24657.59|10
1737485810000|2025-01-21 18:56:50|24740.81|24660.81|24739.69|24659.69|24741.42|24661.42|24739.69|24659.69|10
1737485820000|2025-01-21 18:57:00|24741.08|24661.08|24741.91|24661.91|24742.37|24662.37|24740.55|24660.55|10
1737485830000|2025-01-21 18:57:10|24741.75|24661.75|24744.67|24664.67|24744.67|24664.67|24740.55|24660.55|10
1737485840000|2025-01-21 18:57:20|24743.61|24663.61|24740.48|24660.48|24743.77|24663.77|24739.97|24659.97|10
1737485850000|2025-01-21 18:57:30|24740.62|24660.62|24738.36|24658.36|24740.62|24660.62|24738.18|24658.18|10
1737485860000|2025-01-21 18:57:40|24737.78|24657.78|24737.19|24657.19|24738.24|24658.24|24735.96|24655.96|10
1737485870000|2025-01-21 18:57:50|24736.83|24656.83|24736.08|24656.08|24737.47|24657.47|24735.87|24655.87|10
1737485880000|2025-01-21 18:58:00|24736.03|24656.03|24735.03|24655.03|24736.87|24656.87|24735.03|24655.03|9
1737485890000|2025-01-21 18:58:10|24734.97|24654.97|24732.88|24652.88|24735.03|24655.03|24732.88|24652.88|10
1737485900000|2025-01-21 18:58:20|24733.06|24653.06|24732.38|24652.38|24733.06|24653.06|24731.21|24651.21|10
1737485910000|2025-01-21 18:58:30|24730.02|24650.02|24726.86|24646.86|24730.02|24650.02|24726.03|24646.03|10
1737485920000|2025-01-21 18:58:40|24726.79|24646.79|24723.69|24643.69|24726.79|24646.79|24723.69|24643.69|10
1737485930000|2025-01-21 18:58:50|24723.64|24643.64|24718.05|24638.05|24724.79|24644.79|24718.05|24638.05|10
1737485940000|2025-01-21 18:59:00|24717.73|24637.73|24708.77|24628.77|24717.73|24637.73|24708.77|24628.77|10
1737485950000|2025-01-21 18:59:10|24708.66|24628.66|24706.12|24626.12|24708.74|24628.74|24706.12|24626.12|10
1737485960000|2025-01-21 18:59:20|24705.34|24625.34|24708.5|24628.5|24708.5|24628.5|24705.34|24625.34|10
1737485970000|2025-01-21 18:59:30|24708.66|24628.66|24711.28|24631.28|24711.76|24631.76|24708.53|24628.53|10
1737485980000|2025-01-21 18:59:40|24712.48|24632.48|24712.28|24632.28|24712.48|24632.48|24710.24|24630.24|10
1737485990000|2025-01-21 18:59:50|24711.26|24631.26|24711.97|24631.97|24712.97|24632.97|24711.26|24631.26|9
1737486000000|2025-01-21 19:00:00|24710.37|24630.37|24712.85|24632.85|24712.85|24632.85|24710.36|24630.36|10
1737486010000|2025-01-21 19:00:10|24712.83|24632.83|24716.53|24636.53|24716.72|24636.72|24712.77|24632.77|10
1737486020000|2025-01-21 19:00:20|24716.24|24636.24|24716.79|24636.79|24720.7|24640.7|24716.24|24636.24|10
1737486030000|2025-01-21 19:00:30|24715.73|24635.73|24717.21|24637.21|24717.21|24637.21|24713.71|24633.71|10
1737486040000|2025-01-21 19:00:40|24716.95|24636.95|24715.84|24635.84|24717.39|24637.39|24715.84|24635.84|10
1737486050000|2025-01-21 19:00:50|24715.6|24635.6|24703.61|24623.61|24715.93|24635.93|24703.61|24623.61|10
1737486060000|2025-01-21 19:01:00|24703.08|24623.08|24703.57|24623.57|24705.19|24625.19|24703.08|24623.08|10
1737486070000|2025-01-21 19:01:10|24703.55|24623.55|24706.84|24626.84|24707.6|24627.6|24703.51|24623.51|10
1737486080000|2025-01-21 19:01:20|24707.27|24627.27|24707.45|24627.45|24707.57|24627.57|24705.28|24625.28|10
1737486090000|2025-01-21 19:01:30|24708.39|24628.39|24710.25|24630.25|24710.94|24630.94|24708.39|24628.39|10
1737486100000|2025-01-21 19:01:40|24710.4|24630.4|24707.83|24627.83|24711.27|24631.27|24704.74|24624.74|10
1737486110000|2025-01-21 19:01:50|24707.75|24627.75|24708.28|24628.28|24708.51|24628.51|24705.27|24625.27|10
1737486120000|2025-01-21 19:02:00|24710.1|24630.1|24713.78|24633.78|24713.89|24633.89|24708.22|24628.22|10
1737486130000|2025-01-21 19:02:10|24714.14|24634.14|24710.7|24630.7|24714.14|24634.14|24710.65|24630.65|10
1737486140000|2025-01-21 19:02:20|24709.07|24629.07|24706.2|24626.2|24709.15|24629.15|24706.17|24626.17|10
1737486150000|2025-01-21 19:02:30|24706.16|24626.16|24702.82|24622.82|24706.16|24626.16|24702.82|24622.82|10
1737486160000|2025-01-21 19:02:40|24703.01|24623.01|24703.01|24623.01|24703.41|24623.41|24702.38|24622.38|10
1737486170000|2025-01-21 19:02:50|24702.95|24622.95|24703.53|24623.53|24706.02|24626.02|24702.82|24622.82|10
1737486180000|2025-01-21 19:03:00|24702.44|24622.44|24700.86|24620.86|24703.36|24623.36|24700.51|24620.51|10
1737486190000|2025-01-21 19:03:10|24701.26|24621.26|24700.08|24620.08|24701.66|24621.66|24699.16|24619.16|10
1737486200000|2025-01-21 19:03:20|24700.38|24620.38|24704.91|24624.91|24705.2|24625.2|24700.38|24620.38|10
1737486210000|2025-01-21 19:03:30|24704.34|24624.34|24700.75|24620.75|24704.34|24624.34|24700.75|24620.75|9
1737486220000|2025-01-21 19:03:40|24700.69|24620.69|24699.13|24619.13|24700.69|24620.69|24699.06|24619.06|10
1737486230000|2025-01-21 19:03:50|24696.72|24616.72|24694.37|24614.37|24696.89|24616.89|24693.77|24613.77|10
1737486240000|2025-01-21 19:04:00|24694.89|24614.89|24695.15|24615.15|24695.76|24615.76|24693.85|24613.85|10
1737486250000|2025-01-21 19:04:10|24693.97|24613.97|24693.07|24613.07|24694.75|24614.75|24690.15|24610.15|10
1737486260000|2025-01-21 19:04:20|24694.07|24614.07|24689.79|24609.79|24694.07|24614.07|24689.61|24609.61|10
1737486270000|2025-01-21 19:04:30|24689.84|24609.84|24688.73|24608.73|24689.84|24609.84|24687.02|24607.02|10
1737486280000|2025-01-21 19:04:40|24688.12|24608.12|24683.08|24603.08|24688.13|24608.13|24683.08|24603.08|10
1737486290000|2025-01-21 19:04:50|24683.43|24603.43|24684.82|24604.82|24684.82|24604.82|24683.02|24603.02|10
1737486300000|2025-01-21 19:05:00|24685.88|24605.88|24689.12|24609.12|24689.3|24609.3|24685.64|24605.64|10
1737486310000|2025-01-21 19:05:10|24689.22|24609.22|24695.73|24615.73|24696.23|24616.23|24689.22|24609.22|10
1737486320000|2025-01-21 19:05:20|24696.7|24616.7|24698.63|24618.63|24699.12|24619.12|24696.7|24616.7|10
1737486330000|2025-01-21 19:05:30|24697.15|24617.15|24699.71|24619.71|24701.51|24621.51|24696.31|24616.31|10
1737486340000|2025-01-21 19:05:40|24700.11|24620.11|24700.89|24620.89|24703.46|24623.46|24699.94|24619.94|10
1737486350000|2025-01-21 19:05:50|24703.01|24623.01|24701.73|24621.73|24703.64|24623.64|24701.73|24621.73|10
1737486360000|2025-01-21 19:06:00|24701.45|24621.45|24697.42|24617.42|24701.45|24621.45|24696.18|24616.18|10
1737486370000|2025-01-21 19:06:10|24697.08|24617.08|24695.56|24615.56|24698.4|24618.4|24695.56|24615.56|10
1737486380000|2025-01-21 19:06:20|24695.83|24615.83|24694.66|24614.66|24696.6|24616.6|24693.44|24613.44|10
1737486390000|2025-01-21 19:06:30|24694.62|24614.62|24690.52|24610.52|24694.62|24614.62|24690.18|24610.18|10
1737486400000|2025-01-21 19:06:40|24686.95|24606.95|24679.81|24599.81|24686.95|24606.95|24679.81|24599.81|10
1737486410000|2025-01-21 19:06:50|24678.54|24598.54|24678.04|24598.04|24678.54|24598.54|24673.87|24593.87|10
1737486420000|2025-01-21 19:07:00|24678.47|24598.47|24684.76|24604.76|24684.76|24604.76|24678.47|24598.47|10
1737486430000|2025-01-21 19:07:10|24683.71|24603.71|24677.89|24597.89|24683.71|24603.71|24677.53|24597.53|10
1737486440000|2025-01-21 19:07:20|24677.2|24597.2|24669.09|24589.09|24677.2|24597.2|24669.09|24589.09|10
1737486450000|2025-01-21 19:07:30|24669.39|24589.39|24664.2|24584.2|24669.39|24589.39|24662.24|24582.24|10
1737486460000|2025-01-21 19:07:40|24663.52|24583.52|24657.48|24577.48|24664.97|24584.97|24657.07|24577.07|10
1737486470000|2025-01-21 19:07:50|24657.84|24577.84|24653.19|24573.19|24657.88|24577.88|24653.19|24573.19|10
1737486480000|2025-01-21 19:08:00|24653.26|24573.26|24637.5|24557.5|24653.26|24573.26|24637.5|24557.5|9
1737486490000|2025-01-21 19:08:10|24636.6|24556.6|24623.61|24543.61|24636.6|24556.6|24623.61|24543.61|10
1737486500000|2025-01-21 19:08:20|24622.89|24542.89|24619.01|24539.01|24622.89|24542.89|24617.36|24537.36|10
1737486510000|2025-01-21 19:08:30|24619.75|24539.75|24614.74|24534.74|24620.48|24540.48|24613.77|24533.77|10
1737486520000|2025-01-21 19:08:40|24614.58|24534.58|24612.65|24532.65|24614.58|24534.58|24612.65|24532.65|9
1737486530000|2025-01-21 19:08:50|24613.22|24533.22|24613.01|24533.01|24613.29|24533.29|24612.79|24532.79|10
1737486540000|2025-01-21 19:09:00|24611.21|24531.21|24608.37|24528.37|24611.21|24531.21|24608.37|24528.37|10
1737486550000|2025-01-21 19:09:10|24608.92|24528.92|24603.59|24523.59|24610.2|24530.2|24603.59|24523.59|10
1737486560000|2025-01-21 19:09:20|24603.51|24523.51|24604.43|24524.43|24604.43|24524.43|24603.05|24523.05|9
1737486570000|2025-01-21 19:09:30|24605.04|24525.04|24610.99|24530.99|24610.99|24530.99|24605.04|24525.04|10
1737486580000|2025-01-21 19:09:40|24611.32|24531.32|24615.08|24535.08|24616.53|24536.53|24610.83|24530.83|10
1737486590000|2025-01-21 19:09:50|24615.31|24535.31|24623.1|24543.1|24623.1|24543.1|24615.31|24535.31|10
1737486600000|2025-01-21 19:10:00|24624.13|24544.13|24637.91|24557.91|24637.91|24557.91|24624.13|24544.13|10
1737486610000|2025-01-21 19:10:10|24636.6|24556.6|24639.22|24559.22|24639.22|24559.22|24634.33|24554.33|10
1737486620000|2025-01-21 19:10:20|24642.25|24562.25|24640.06|24560.06|24642.36|24562.36|24640.06|24560.06|9
1737486630000|2025-01-21 19:10:30|24641.06|24561.06|24640.75|24560.75|24641.3|24561.3|24639.43|24559.43|10
1737486640000|2025-01-21 19:10:40|24641.31|24561.31|24638.42|24558.42|24642.79|24562.79|24638.42|24558.42|9
1737486650000|2025-01-21 19:10:50|24638.26|24558.26|24636.33|24556.33|24638.77|24558.77|24636.33|24556.33|10
1737486660000|2025-01-21 19:11:00|24635.6|24555.6|24626.24|24546.24|24635.6|24555.6|24626.24|24546.24|10
1737486670000|2025-01-21 19:11:10|24625.18|24545.18|24618.01|24538.01|24625.18|24545.18|24618.01|24538.01|10
1737486680000|2025-01-21 19:11:20|24617.96|24537.96|24607.52|24527.52|24618.16|24538.16|24607.52|24527.52|10
1737486690000|2025-01-21 19:11:30|24607.78|24527.78|24606.22|24526.22|24607.78|24527.78|24606.07|24526.07|10
1737486700000|2025-01-21 19:11:40|24605.62|24525.62|24610.38|24530.38|24610.38|24530.38|24605.62|24525.62|10
1737486710000|2025-01-21 19:11:50|24609.22|24529.22|24608.33|24528.33|24609.54|24529.54|24607.56|24527.56|10
1737486720000|2025-01-21 19:12:00|24609.55|24529.55|24599.2|24519.2|24609.55|24529.55|24599.2|24519.2|9
1737486730000|2025-01-21 19:12:10|24598.54|24518.54|24596.19|24516.19|24598.54|24518.54|24596.09|24516.09|10
1737486740000|2025-01-21 19:12:20|24594.7|24514.7|24591.02|24511.02|24594.7|24514.7|24590.89|24510.89|9
1737486750000|2025-01-21 19:12:30|24590.17|24510.17|24588.33|24508.33|24591.28|24511.28|24588.33|24508.33|10
1737486760000|2025-01-21 19:12:40|24588.56|24508.56|24585.9|24505.9|24588.56|24508.56|24585.9|24505.9|9
1737486770000|2025-01-21 19:12:50|24585.29|24505.29|24573.23|24493.23|24585.29|24505.29|24573.23|24493.23|10
1737486780000|2025-01-21 19:13:00|24572.95|24492.95|24568.05|24488.05|24572.99|24492.99|24564.15|24484.15|10
1737486790000|2025-01-21 19:13:10|24570.12|24490.12|24572.06|24492.06|24573.62|24493.62|24570.12|24490.12|10
1737486800000|2025-01-21 19:13:20|24572.49|24492.49|24578.47|24498.47|24578.47|24498.47|24572.1|24492.1|10
1737486810000|2025-01-21 19:13:30|24580.01|24500.01|24572.25|24492.25|24580.01|24500.01|24572.25|24492.25|10
1737486820000|2025-01-21 19:13:40|24571.19|24491.19|24571.57|24491.57|24571.76|24491.76|24569.3|24489.3|10
1737486830000|2025-01-21 19:13:50|24570.67|24490.67|24569.75|24489.75|24572.11|24492.11|24568.95|24488.95|10
1737486840000|2025-01-21 19:14:00|24568.79|24488.79|24566.46|24486.46|24569.98|24489.98|24565.18|24485.18|10
1737486850000|2025-01-21 19:14:10|24565.51|24485.51|24564.87|24484.87|24566.08|24486.08|24562.87|24482.87|10
1737486860000|2025-01-21 19:14:20|24563.86|24483.86|24548.33|24468.33|24563.86|24483.86|24548.33|24468.33|10
1737486870000|2025-01-21 19:14:30|24547.51|24467.51|24542.36|24462.36|24547.63|24467.63|24542.36|24462.36|10
1737486880000|2025-01-21 19:14:40|24541.67|24461.67|24530.23|24450.23|24541.67|24461.67|24530.13|24450.13|10
1737486890000|2025-01-21 19:14:50|24530.18|24450.18|24518.72|24438.72|24531.09|24451.09|24518.72|24438.72|10
1737486900000|2025-01-21 19:15:00|24517.44|24437.44|24518.34|24438.34|24518.34|24438.34|24514.87|24434.87|10
1737486910000|2025-01-21 19:15:10|24516.73|24436.73|24517.49|24437.49|24518.68|24438.68|24512.18|24432.18|10
1737486920000|2025-01-21 19:15:20|24520.29|24440.29|24516.94|24436.94|24521.36|24441.36|24516.35|24436.35|10
1737486930000|2025-01-21 19:15:30|24516.58|24436.58|24512.05|24432.05|24517.67|24437.67|24512.05|24432.05|10
1737486940000|2025-01-21 19:15:40|24512.22|24432.22|24515.79|24435.79|24515.79|24435.79|24511.16|24431.16|10
1737486950000|2025-01-21 19:15:50|24516.46|24436.46|24516.27|24436.27|24516.46|24436.46|24513.27|24433.27|9
1737486960000|2025-01-21 19:16:00|24515.98|24435.98|24515.82|24435.82|24518.5|24438.5|24515.82|24435.82|10
1737486970000|2025-01-21 19:16:10|24515.09|24435.09|24514.47|24434.47|24515.09|24435.09|24510.12|24430.12|10
1737486980000|2025-01-21 19:16:20|24512.43|24432.43|24518.87|24438.87|24518.87|24438.87|24512.43|24432.43|10
1737486990000|2025-01-21 19:16:30|24518.59|24438.59|24523.28|24443.28|24524.48|24444.48|24518.59|24438.59|10
1737487000000|2025-01-21 19:16:40|24524.19|24444.19|24536.66|24456.66|24536.66|24456.66|24524.19|24444.19|10
1737487010000|2025-01-21 19:16:50|24537.34|24457.34|24539.09|24459.09|24539.39|24459.39|24537.1|24457.1|10
1737487020000|2025-01-21 19:17:00|24539.98|24459.98|24541.47|24461.47|24542.46|24462.46|24539.81|24459.81|10
1737487030000|2025-01-21 19:17:10|24539.94|24459.94|24548.13|24468.13|24548.13|24468.13|24539.94|24459.94|10
1737487040000|2025-01-21 19:17:20|24548.9|24468.9|24550.73|24470.73|24551.88|24471.88|24548.6|24468.6|10
1737487050000|2025-01-21 19:17:30|24550.78|24470.78|24555.25|24475.25|24555.25|24475.25|24550.78|24470.78|9
1737487060000|2025-01-21 19:17:40|24555.03|24475.03|24551.74|24471.74|24555.03|24475.03|24551.74|24471.74|10
1737487070000|2025-01-21 19:17:50|24550.96|24470.96|24553.47|24473.47|24555.22|24475.22|24550.96|24470.96|10
1737487080000|2025-01-21 19:18:00|24553.67|24473.67|24557.14|24477.14|24557.27|24477.27|24552.91|24472.91|10
1737487090000|2025-01-21 19:18:10|24556.56|24476.56|24558.29|24478.29|24558.99|24478.99|24556.56|24476.56|10
1737487100000|2025-01-21 19:18:20|24558.11|24478.11|24561.24|24481.24|24561.69|24481.69|24558.11|24478.11|10
1737487110000|2025-01-21 19:18:30|24562.79|24482.79|24560.87|24480.87|24563.36|24483.36|24560.2|24480.2|10
1737487120000|2025-01-21 19:18:40|24561.4|24481.4|24560.13|24480.13|24561.4|24481.4|24559.13|24479.13|10
1737487130000|2025-01-21 19:18:50|24560.46|24480.46|24559|24479|24560.46|24480.46|24558.78|24478.78|10
1737487140000|2025-01-21 19:19:00|24558.9|24478.9|24554.71|24474.71|24558.99|24478.99|24554.71|24474.71|10
1737487150000|2025-01-21 19:19:10|24554.7|24474.7|24555.94|24475.94|24556.37|24476.37|24554.12|24474.12|10
1737487160000|2025-01-21 19:19:20|24556.32|24476.32|24546.96|24466.96|24556.7|24476.7|24546.96|24466.96|10
1737487170000|2025-01-21 19:19:30|24545.9|24465.9|24541.07|24461.07|24545.9|24465.9|24538.54|24458.54|10
1737487180000|2025-01-21 19:19:40|24541.06|24461.06|24541.74|24461.74|24542.78|24462.78|24540.6|24460.6|10
1737487190000|2025-01-21 19:19:50|24541.86|24461.86|24535.57|24455.57|24541.86|24461.86|24535.45|24455.45|10
1737487200000|2025-01-21 19:20:00|24535.12|24455.12|24532.63|24452.63|24535.28|24455.28|24532.63|24452.63|10
1737487210000|2025-01-21 19:20:10|24531.28|24451.28|24524.12|24444.12|24531.28|24451.28|24524.12|24444.12|10
1737487220000|2025-01-21 19:20:20|24524.32|24444.32|24520.15|24440.15|24525.62|24445.62|24520.15|24440.15|9
1737487230000|2025-01-21 19:20:30|24520.22|24440.22|24504.69|24424.69|24520.32|24440.32|24504.43|24424.43|10
1737487240000|2025-01-21 19:20:40|24509.31|24429.31|24511.48|24431.48|24513.69|24433.69|24509.31|24429.31|10
1737487250000|2025-01-21 19:20:50|24510.02|24430.02|24496.08|24416.08|24510.02|24430.02|24496.08|24416.08|10
1737487260000|2025-01-21 19:21:00|24492.04|24412.04|24494.03|24414.03|24494.46|24414.46|24490.83|24410.83|10
1737487270000|2025-01-21 19:21:10|24494.33|24414.33|24491.39|24411.39|24494.33|24414.33|24491.39|24411.39|10
1737487280000|2025-01-21 19:21:20|24491.34|24411.34|24491.23|24411.23|24491.48|24411.48|24490.99|24410.99|10
1737487290000|2025-01-21 19:21:30|24489.92|24409.92|24492.12|24412.12|24492.26|24412.26|24489.92|24409.92|10
1737487300000|2025-01-21 19:21:40|24493.48|24413.48|24496.24|24416.24|24496.24|24416.24|24493.34|24413.34|10
1737487310000|2025-01-21 19:21:50|24496.02|24416.02|24495.24|24415.24|24499.48|24419.48|24495.24|24415.24|10
1737487320000|2025-01-21 19:22:00|24492.03|24412.03|24495.57|24415.57|24496.35|24416.35|24492.03|24412.03|10
1737487330000|2025-01-21 19:22:10|24495.59|24415.59|24493.64|24413.64|24496.55|24416.55|24493.64|24413.64|9
1737487340000|2025-01-21 19:22:20|24494.81|24414.81|24496.12|24416.12|24497.19|24417.19|24494.81|24414.81|10
1737487350000|2025-01-21 19:22:30|24495.57|24415.57|24488.54|24408.54|24496.62|24416.62|24488.54|24408.54|10
1737487360000|2025-01-21 19:22:40|24488.35|24408.35|24486.95|24406.95|24488.96|24408.96|24486.36|24406.36|9
1737487370000|2025-01-21 19:22:50|24487.25|24407.25|24483.16|24403.16|24487.28|24407.28|24481.85|24401.85|10
1737487380000|2025-01-21 19:23:00|24482.02|24402.02|24493.43|24413.43|24493.43|24413.43|24481.61|24401.61|10
1737487390000|2025-01-21 19:23:10|24494.8|24414.8|24499.39|24419.39|24499.39|24419.39|24494.8|24414.8|10
1737487400000|2025-01-21 19:23:20|24499.04|24419.04|24508.3|24428.3|24509.24|24429.24|24499.04|24419.04|10
1737487410000|2025-01-21 19:23:30|24509.81|24429.81|24513.34|24433.34|24513.34|24433.34|24509.81|24429.81|10
1737487420000|2025-01-21 19:23:40|24513.59|24433.59|24519.62|24439.62|24519.62|24439.62|24513.59|24433.59|10
1737487430000|2025-01-21 19:23:50|24519.13|24439.13|24524.35|24444.35|24524.35|24444.35|24519.13|24439.13|10
1737487440000|2025-01-21 19:24:00|24525.27|24445.27|24535.94|24455.94|24536.97|24456.97|24525.27|24445.27|10
1737487450000|2025-01-21 19:24:10|24536.77|24456.77|24543.83|24463.83|24543.83|24463.83|24536.77|24456.77|10
1737487460000|2025-01-21 19:24:20|24544.47|24464.47|24552.49|24472.49|24552.79|24472.79|24544.47|24464.47|10
1737487470000|2025-01-21 19:24:30|24554.83|24474.83|24560.11|24480.11|24560.11|24480.11|24554.83|24474.83|9
1737487480000|2025-01-21 19:24:40|24561.05|24481.05|24562.37|24482.37|24562.37|24482.37|24560.62|24480.62|10
1737487490000|2025-01-21 19:24:50|24562.73|24482.73|24574.57|24494.57|24574.57|24494.57|24562.73|24482.73|10
1737487500000|2025-01-21 19:25:00|24574.68|24494.68|24584.03|24504.03|24584.03|24504.03|24574.12|24494.12|10
1737487510000|2025-01-21 19:25:10|24584.51|24504.51|24584.54|24504.54|24586.85|24506.85|24584.51|24504.51|10
1737487520000|2025-01-21 19:25:20|24583.69|24503.69|24583.93|24503.93|24585.45|24505.45|24580.93|24500.93|10
1737487530000|2025-01-21 19:25:30|24583.98|24503.98|24584.21|24504.21|24584.21|24504.21|24583.39|24503.39|10
1737487540000|2025-01-21 19:25:40|24584.71|24504.71|24577.82|24497.82|24584.72|24504.72|24577.1|24497.1|10
1737487550000|2025-01-21 19:25:50|24577.4|24497.4|24574.23|24494.23|24577.4|24497.4|24573.42|24493.42|10
1737487560000|2025-01-21 19:26:00|24574.64|24494.64|24574.76|24494.76|24575.43|24495.43|24574.4|24494.4|8
1737487570000|2025-01-21 19:26:10|24574.47|24494.47|24574.86|24494.86|24574.86|24494.86|24573.56|24493.56|10
1737487580000|2025-01-21 19:26:20|24575.08|24495.08|24573.63|24493.63|24575.94|24495.94|24573.63|24493.63|10
1737487590000|2025-01-21 19:26:30|24573.22|24493.22|24571.17|24491.17|24574.6|24494.6|24571.17|24491.17|10
1737487600000|2025-01-21 19:26:40|24571.27|24491.27|24573.63|24493.63|24573.63|24493.63|24571.27|24491.27|10
1737487610000|2025-01-21 19:26:50|24574.2|24494.2|24574.39|24494.39|24574.99|24494.99|24573.92|24493.92|10
1737487620000|2025-01-21 19:27:00|24574.12|24494.12|24576.19|24496.19|24577.68|24497.68|24573.28|24493.28|10
1737487630000|2025-01-21 19:27:10|24575.94|24495.94|24575.53|24495.53|24576.45|24496.45|24575.15|24495.15|10
1737487640000|2025-01-21 19:27:20|24575.12|24495.12|24579.43|24499.43|24579.43|24499.43|24575.12|24495.12|10
1737487650000|2025-01-21 19:27:30|24579.2|24499.2|24579.83|24499.83|24580.28|24500.28|24578.97|24498.97|10
1737487660000|2025-01-21 19:27:40|24579.17|24499.17|24576.43|24496.43|24579.22|24499.22|24575.99|24495.99|9
1737487670000|2025-01-21 19:27:50|24575.7|24495.7|24572.32|24492.32|24575.7|24495.7|24572.32|24492.32|9
1737487680000|2025-01-21 19:28:00|24572.37|24492.37|24569.11|24489.11|24572.37|24492.37|24568.38|24488.38|10
1737487690000|2025-01-21 19:28:10|24569.92|24489.92|24568.82|24488.82|24570.67|24490.67|24568.82|24488.82|10
1737487700000|2025-01-21 19:28:20|24568.06|24488.06|24564.8|24484.8|24568.06|24488.06|24564.8|24484.8|10
1737487710000|2025-01-21 19:28:30|24564.41|24484.41|24564.09|24484.09|24564.41|24484.41|24561.54|24481.54|10
1737487720000|2025-01-21 19:28:40|24564.07|24484.07|24561.8|24481.8|24564.07|24484.07|24561.58|24481.58|10
1737487730000|2025-01-21 19:28:50|24561.24|24481.24|24562.4|24482.4|24563.1|24483.1|24560.95|24480.95|10
1737487740000|2025-01-21 19:29:00|24561.44|24481.44|24560.25|24480.25|24561.44|24481.44|24560.25|24480.25|8
1737487750000|2025-01-21 19:29:10|24559.67|24479.67|24563.05|24483.05|24564.43|24484.43|24559.16|24479.16|10
1737487760000|2025-01-21 19:29:20|24561.9|24481.9|24568.61|24488.61|24568.61|24488.61|24561.9|24481.9|10
1737487770000|2025-01-21 19:29:30|24568.3|24488.3|24567.48|24487.48|24568.3|24488.3|24566.86|24486.86|10
1737487780000|2025-01-21 19:29:40|24567.05|24487.05|24565.38|24485.38|24567.05|24487.05|24565.16|24485.16|10
1737487790000|2025-01-21 19:29:50|24565.08|24485.08|24565.58|24485.58|24566.64|24486.64|24565.08|24485.08|9
1737487800000|2025-01-21 19:30:00|24566.14|24486.14|24559.94|24479.94|24566.14|24486.14|24559.94|24479.94|10
1737487810000|2025-01-21 19:30:10|24559.58|24479.58|24556.53|24476.53|24560.43|24480.43|24556.53|24476.53|10
1737487820000|2025-01-21 19:30:20|24556.52|24476.52|24551.2|24471.2|24556.52|24476.52|24551.2|24471.2|10
1737487830000|2025-01-21 19:30:30|24550.6|24470.6|24541.27|24461.27|24550.63|24470.63|24541.27|24461.27|10
1737487840000|2025-01-21 19:30:40|24540.61|24460.61|24537.64|24457.64|24540.61|24460.61|24537.56|24457.56|9
1737487850000|2025-01-21 19:30:50|24536.04|24456.04|24530.68|24450.68|24536.04|24456.04|24530.68|24450.68|10
1737487860000|2025-01-21 19:31:00|24530.67|24450.67|24532.35|24452.35|24532.54|24452.54|24530.67|24450.67|10
1737487870000|2025-01-21 19:31:10|24534.12|24454.12|24533.86|24453.86|24534.27|24454.27|24532.81|24452.81|10
1737487880000|2025-01-21 19:31:20|24533.71|24453.71|24535.11|24455.11|24535.47|24455.47|24533.66|24453.66|10
1737487890000|2025-01-21 19:31:30|24535.6|24455.6|24535.55|24455.55|24536.96|24456.96|24535.34|24455.34|10
1737487900000|2025-01-21 19:31:40|24535.26|24455.26|24535.32|24455.32|24535.72|24455.72|24533.86|24453.86|10
1737487910000|2025-01-21 19:31:50|24534.56|24454.56|24530.92|24450.92|24534.69|24454.69|24530.92|24450.92|10
1737487920000|2025-01-21 19:32:00|24531.31|24451.31|24534.4|24454.4|24534.4|24454.4|24530.01|24450.01|10
1737487930000|2025-01-21 19:32:10|24534.67|24454.67|24532.91|24452.91|24534.67|24454.67|24531.76|24451.76|10
1737487940000|2025-01-21 19:32:20|24532.71|24452.71|24530.12|24450.12|24532.71|24452.71|24529.86|24449.86|10
1737487950000|2025-01-21 19:32:30|24529.56|24449.56|24531.37|24451.37|24531.37|24451.37|24529.28|24449.28|10
1737487960000|2025-01-21 19:32:40|24531.9|24451.9|24530.95|24450.95|24531.94|24451.94|24530.17|24450.17|10
1737487970000|2025-01-21 19:32:50|24530.11|24450.11|24526.81|24446.81|24530.72|24450.72|24526.81|24446.81|10
1737487980000|2025-01-21 19:33:00|24527.2|24447.2|24524.19|24444.19|24528.24|24448.24|24524.19|24444.19|10
1737487990000|2025-01-21 19:33:10|24522.81|24442.81|24516.75|24436.75|24523.35|24443.35|24516.7|24436.7|10
1737488000000|2025-01-21 19:33:20|24517.03|24437.03|24514.94|24434.94|24517.03|24437.03|24514.94|24434.94|10
1737488010000|2025-01-21 19:33:30|24514.9|24434.9|24516.22|24436.22|24517.07|24437.07|24514.9|24434.9|9
1737488020000|2025-01-21 19:33:40|24516.26|24436.26|24515.59|24435.59|24516.85|24436.85|24515.54|24435.54|9
1737488030000|2025-01-21 19:33:50|24515.42|24435.42|24515.6|24435.6|24516.61|24436.61|24515.42|24435.42|10
1737488040000|2025-01-21 19:34:00|24515.16|24435.16|24511.9|24431.9|24515.65|24435.65|24511.9|24431.9|9
1737488050000|2025-01-21 19:34:10|24507.77|24427.77|24508.08|24428.08|24508.59|24428.59|24507.59|24427.59|10
1737488060000|2025-01-21 19:34:20|24507.97|24427.97|24506.27|24426.27|24507.98|24427.98|24506.27|24426.27|10
1737488070000|2025-01-21 19:34:30|24506.28|24426.28|24505.45|24425.45|24506.33|24426.33|24505.35|24425.35|10
1737488080000|2025-01-21 19:34:40|24507.69|24427.69|24513.83|24433.83|24514.26|24434.26|24507.69|24427.69|8
1737488090000|2025-01-21 19:34:50|24513.13|24433.13|24510.85|24430.85|24513.13|24433.13|24510.85|24430.85|10
1737488100000|2025-01-21 19:35:00|24510.75|24430.75|24517.96|24437.96|24517.96|24437.96|24510.75|24430.75|10
1737488110000|2025-01-21 19:35:10|24517.29|24437.29|24518.37|24438.37|24518.37|24438.37|24514.52|24434.52|10
1737488120000|2025-01-21 19:35:20|24518.39|24438.39|24526.7|24446.7|24526.7|24446.7|24518.39|24438.39|10
1737488130000|2025-01-21 19:35:30|24526.75|24446.75|24527.87|24447.87|24527.96|24447.96|24526.75|24446.75|10
1737488140000|2025-01-21 19:35:40|24528.25|24448.25|24522.05|24442.05|24529.69|24449.69|24522.05|24442.05|10
1737488150000|2025-01-21 19:35:50|24521.74|24441.74|24517.09|24437.09|24521.74|24441.74|24517.09|24437.09|10
1737488160000|2025-01-21 19:36:00|24517.27|24437.27|24517.39|24437.39|24518.88|24438.88|24517.27|24437.27|10
1737488170000|2025-01-21 19:36:10|24516.87|24436.87|24509.64|24429.64|24516.87|24436.87|24509.64|24429.64|9
1737488180000|2025-01-21 19:36:20|24508.92|24428.92|24508.23|24428.23|24509.28|24429.28|24508.23|24428.23|10
1737488190000|2025-01-21 19:36:30|24508.95|24428.95|24509.01|24429.01|24509.19|24429.19|24507.72|24427.72|10
1737488200000|2025-01-21 19:36:40|24508.13|24428.13|24483.9|24403.9|24508.13|24428.13|24483.9|24403.9|10
1737488210000|2025-01-21 19:36:50|24484.15|24404.15|24480.74|24400.74|24484.15|24404.15|24480.52|24400.52|10
1737488220000|2025-01-21 19:37:00|24483.06|24403.06|24481.99|24401.99|24483.69|24403.69|24481.99|24401.99|10
1737488230000|2025-01-21 19:37:10|24482.17|24402.17|24482.34|24402.34|24482.34|24402.34|24480.97|24400.97|10
1737488240000|2025-01-21 19:37:20|24482.71|24402.71|24480.34|24400.34|24485.16|24405.16|24480.34|24400.34|10
1737488250000|2025-01-21 19:37:30|24478.97|24398.97|24479.69|24399.69|24479.69|24399.69|24478.97|24398.97|10
1737488260000|2025-01-21 19:37:40|24480.63|24400.63|24478.23|24398.23|24480.87|24400.87|24477.22|24397.22|10
1737488270000|2025-01-21 19:37:50|24478.05|24398.05|24475.36|24395.36|24478.05|24398.05|24475.36|24395.36|10
1737488280000|2025-01-21 19:38:00|24475.43|24395.43|24460.71|24380.71|24475.51|24395.51|24460.71|24380.71|10
1737488290000|2025-01-21 19:38:10|24460|24380|24460.24|24380.24|24461.04|24381.04|24459.37|24379.37|10
1737488300000|2025-01-21 19:38:20|24460.25|24380.25|24462.18|24382.18|24462.18|24382.18|24458.72|24378.72|10
1737488310000|2025-01-21 19:38:30|24461.98|24381.98|24466.92|24386.92|24466.92|24386.92|24461.68|24381.68|10
1737488320000|2025-01-21 19:38:40|24467.61|24387.61|24474.88|24394.88|24474.88|24394.88|24467.61|24387.61|10
1737488330000|2025-01-21 19:38:50|24477.34|24397.34|24483.18|24403.18|24483.18|24403.18|24477.34|24397.34|10
1737488340000|2025-01-21 19:39:00|24483.14|24403.14|24486.44|24406.44|24486.44|24406.44|24482.87|24402.87|10
1737488350000|2025-01-21 19:39:10|24486.5|24406.5|24486.46|24406.46|24486.87|24406.87|24485.45|24405.45|10
1737488360000|2025-01-21 19:39:20|24485.64|24405.64|24484.62|24404.62|24486.13|24406.13|24484.57|24404.57|10
1737488370000|2025-01-21 19:39:30|24485.31|24405.31|24486.05|24406.05|24486.14|24406.14|24485.05|24405.05|10
1737488380000|2025-01-21 19:39:40|24486.22|24406.22|24486.9|24406.9|24487.28|24407.28|24485.71|24405.71|10
1737488390000|2025-01-21 19:39:50|24486.96|24406.96|24484.76|24404.76|24487.24|24407.24|24484.76|24404.76|10
1737488400000|2025-01-21 19:40:00|24483.96|24403.96|24488.8|24408.8|24488.8|24408.8|24482.74|24402.74|10
1737488410000|2025-01-21 19:40:10|24489.2|24409.2|24490.05|24410.05|24490.44|24410.44|24488.46|24408.46|10
1737488420000|2025-01-21 19:40:20|24491.12|24411.12|24494.59|24414.59|24494.59|24414.59|24488.52|24408.52|10
1737488430000|2025-01-21 19:40:30|24494.51|24414.51|24494.47|24414.47|24494.57|24414.57|24492.73|24412.73|10
1737488440000|2025-01-21 19:40:40|24493.88|24413.88|24491.88|24411.88|24493.88|24413.88|24491.88|24411.88|9
1737488450000|2025-01-21 19:40:50|24492.39|24412.39|24491.87|24411.87|24492.6|24412.6|24491.86|24411.86|10
1737488460000|2025-01-21 19:41:00|24491.46|24411.46|24487.6|24407.6|24493.6|24413.6|24487.6|24407.6|10
1737488470000|2025-01-21 19:41:10|24487.96|24407.96|24487.11|24407.11|24488.35|24408.35|24485.52|24405.52|10
1737488480000|2025-01-21 19:41:20|24487.19|24407.19|24483.75|24403.75|24487.19|24407.19|24483.75|24403.75|10
1737488490000|2025-01-21 19:41:30|24483.7|24403.7|24479.46|24399.46|24483.7|24403.7|24479.46|24399.46|10
1737488500000|2025-01-21 19:41:40|24479.59|24399.59|24478.06|24398.06|24480.44|24400.44|24478.06|24398.06|10
1737488510000|2025-01-21 19:41:50|24476.4|24396.4|24478.85|24398.85|24478.95|24398.95|24476.4|24396.4|10
1737488520000|2025-01-21 19:42:00|24478.79|24398.79|24479.25|24399.25|24479.46|24399.46|24478.79|24398.79|8
1737488540000|2025-01-21 19:42:20|24480.2|24400.2|24478.56|24398.56|24480.2|24400.2|24476.9|24396.9|9
1737488550000|2025-01-21 19:42:30|24478.59|24398.59|24476.11|24396.11|24479.19|24399.19|24475.8|24395.8|9
1737488560000|2025-01-21 19:42:40|24476.49|24396.49|24481.01|24401.01|24484.56|24404.56|24476.49|24396.49|10
1737488570000|2025-01-21 19:42:50|24481.77|24401.77|24484|24404|24484|24404|24481.77|24401.77|10
1737488580000|2025-01-21 19:43:00|24483.82|24403.82|24484.99|24404.99|24484.99|24404.99|24482.99|24402.99|10
1737488590000|2025-01-21 19:43:10|24486.31|24406.31|24486.88|24406.88|24488.06|24408.06|24486.31|24406.31|10
1737488600000|2025-01-21 19:43:20|24486.3|24406.3|24490.45|24410.45|24490.45|24410.45|24485.93|24405.93|9
1737488610000|2025-01-21 19:43:30|24490.8|24410.8|24489.66|24409.66|24491.01|24411.01|24489.15|24409.15|10
1737488620000|2025-01-21 19:43:40|24490.19|24410.19|24492.69|24412.69|24492.69|24412.69|24490.02|24410.02|9
1737488630000|2025-01-21 19:43:50|24492.67|24412.67|24498.42|24418.42|24498.73|24418.73|24492.67|24412.67|10
1737488640000|2025-01-21 19:44:00|24498.05|24418.05|24498.16|24418.16|24502.83|24422.83|24498.05|24418.05|10
1737488650000|2025-01-21 19:44:10|24498.29|24418.29|24497.27|24417.27|24498.34|24418.34|24496.57|24416.57|10
1737488660000|2025-01-21 19:44:20|24496.71|24416.71|24490.45|24410.45|24496.74|24416.74|24489.8|24409.8|10
1737488670000|2025-01-21 19:44:30|24490.36|24410.36|24483.47|24403.47|24490.36|24410.36|24482.86|24402.86|10
1737488680000|2025-01-21 19:44:40|24482.98|24402.98|24485.34|24405.34|24485.34|24405.34|24482.38|24402.38|10
1737488690000|2025-01-21 19:44:50|24485.53|24405.53|24488.74|24408.74|24489.11|24409.11|24485.53|24405.53|10
1737488700000|2025-01-21 19:45:00|24488.77|24408.77|24491.01|24411.01|24491.01|24411.01|24488.55|24408.55|10
1737488710000|2025-01-21 19:45:10|24491.66|24411.66|24495.72|24415.72|24497.76|24417.76|24491.66|24411.66|10
1737488720000|2025-01-21 19:45:20|24494.4|24414.4|24491.55|24411.55|24494.4|24414.4|24491.36|24411.36|10
1737488730000|2025-01-21 19:45:30|24491.49|24411.49|24488.53|24408.53|24491.49|24411.49|24487.66|24407.66|10
1737488740000|2025-01-21 19:45:40|24488.52|24408.52|24488.85|24408.85|24489.26|24409.26|24488.52|24408.52|10
1737488750000|2025-01-21 19:45:50|24488.53|24408.53|24487.39|24407.39|24488.53|24408.53|24486.27|24406.27|9
1737488760000|2025-01-21 19:46:00|24487.02|24407.02|24489.05|24409.05|24489.05|24409.05|24487.02|24407.02|10
1737488770000|2025-01-21 19:46:10|24488.77|24408.77|24490.88|24410.88|24491.07|24411.07|24488.77|24408.77|9
1737488780000|2025-01-21 19:46:20|24492.32|24412.32|24500.62|24420.62|24500.73|24420.73|24492.32|24412.32|10
1737488790000|2025-01-21 19:46:30|24499.11|24419.11|24500.09|24420.09|24501.78|24421.78|24498.97|24418.97|10
1737488800000|2025-01-21 19:46:40|24500.14|24420.14|24500.7|24420.7|24501.61|24421.61|24499.74|24419.74|10
1737488810000|2025-01-21 19:46:50|24500.73|24420.73|24500.85|24420.85|24501.44|24421.44|24500.32|24420.32|10
1737488820000|2025-01-21 19:47:00|24500.68|24420.68|24508.48|24428.48|24508.48|24428.48|24500.68|24420.68|10
1737488830000|2025-01-21 19:47:10|24508.67|24428.67|24518.13|24438.13|24518.6|24438.6|24508.46|24428.46|10
1737488840000|2025-01-21 19:47:20|24517.95|24437.95|24518.53|24438.53|24518.85|24438.85|24517.79|24437.79|10
1737488850000|2025-01-21 19:47:30|24518.48|24438.48|24524.95|24444.95|24524.95|24444.95|24518.21|24438.21|10
1737488860000|2025-01-21 19:47:40|24525.57|24445.57|24531.97|24451.97|24533.21|24453.21|24525.57|24445.57|10
1737488870000|2025-01-21 19:47:50|24531.2|24451.2|24537.51|24457.51|24537.51|24457.51|24531.2|24451.2|10
1737488880000|2025-01-21 19:48:00|24536.77|24456.77|24539.59|24459.59|24539.59|24459.59|24536.37|24456.37|10
1737488890000|2025-01-21 19:48:10|24538.66|24458.66|24538.3|24458.3|24538.66|24458.66|24536.97|24456.97|10
1737488900000|2025-01-21 19:48:20|24538.22|24458.22|24539.8|24459.8|24539.8|24459.8|24537.79|24457.79|10
1737488910000|2025-01-21 19:48:30|24538.4|24458.4|24543.76|24463.76|24543.76|24463.76|24538.09|24458.09|10
1737488920000|2025-01-21 19:48:40|24543.12|24463.12|24543.95|24463.95|24544.39|24464.39|24542.54|24462.54|10
1737488930000|2025-01-21 19:48:50|24544.72|24464.72|24546.06|24466.06|24546.22|24466.22|24544.72|24464.72|10
1737488940000|2025-01-21 19:49:00|24545.91|24465.91|24546.82|24466.82|24546.82|24466.82|24545.27|24465.27|10
1737488950000|2025-01-21 19:49:10|24546.63|24466.63|24545.91|24465.91|24547.43|24467.43|24545.91|24465.91|9
1737488960000|2025-01-21 19:49:20|24545.63|24465.63|24540.16|24460.16|24545.66|24465.66|24540.16|24460.16|10
1737488970000|2025-01-21 19:49:30|24539.52|24459.52|24544.61|24464.61|24544.61|24464.61|24539.52|24459.52|10
1737488980000|2025-01-21 19:49:40|24544.46|24464.46|24544.89|24464.89|24544.89|24464.89|24543.12|24463.12|9
1737488990000|2025-01-21 19:49:50|24544.94|24464.94|24547.27|24467.27|24547.27|24467.27|24544.94|24464.94|10
1737489000000|2025-01-21 19:50:00|24547.62|24467.62|24556.65|24476.65|24556.65|24476.65|24547.62|24467.62|10
1737489010000|2025-01-21 19:50:10|24559.35|24479.35|24562.44|24482.44|24563.36|24483.36|24559.35|24479.35|10
1737489020000|2025-01-21 19:50:20|24563.25|24483.25|24566.49|24486.49|24566.79|24486.79|24563.25|24483.25|10
1737489030000|2025-01-21 19:50:30|24566.42|24486.42|24569.88|24489.88|24569.88|24489.88|24565.95|24485.95|9
1737489040000|2025-01-21 19:50:40|24570.77|24490.77|24570.21|24490.21|24574.66|24494.66|24570.21|24490.21|10
1737489050000|2025-01-21 19:50:50|24570.08|24490.08|24566.53|24486.53|24570.08|24490.08|24566.48|24486.48|10
1737489060000|2025-01-21 19:51:00|24566.98|24486.98|24570.27|24490.27|24571.21|24491.21|24566.98|24486.98|10
1737489070000|2025-01-21 19:51:10|24570.39|24490.39|24578.53|24498.53|24580.67|24500.67|24570.39|24490.39|10
1737489080000|2025-01-21 19:51:20|24577.43|24497.43|24581.21|24501.21|24581.33|24501.33|24577.43|24497.43|10
1737489090000|2025-01-21 19:51:30|24581.86|24501.86|24579.87|24499.87|24581.86|24501.86|24578.95|24498.95|10
1737489100000|2025-01-21 19:51:40|24580.18|24500.18|24579.58|24499.58|24580.21|24500.21|24578.85|24498.85|10
1737489110000|2025-01-21 19:51:50|24578.79|24498.79|24581.83|24501.83|24581.83|24501.83|24578.79|24498.79|10
1737489120000|2025-01-21 19:52:00|24581.87|24501.87|24581.02|24501.02|24582.88|24502.88|24578.42|24498.42|10
1737489130000|2025-01-21 19:52:10|24581.18|24501.18|24583.37|24503.37|24584.9|24504.9|24581.18|24501.18|10
1737489140000|2025-01-21 19:52:20|24582.86|24502.86|24579.01|24499.01|24582.92|24502.92|24579.01|24499.01|10
1737489150000|2025-01-21 19:52:30|24577.1|24497.1|24569.78|24489.78|24577.1|24497.1|24569.78|24489.78|10
1737489160000|2025-01-21 19:52:40|24569.06|24489.06|24571.17|24491.17|24572.18|24492.18|24569.06|24489.06|10
1737489170000|2025-01-21 19:52:50|24570.99|24490.99|24572.33|24492.33|24573.18|24493.18|24570.99|24490.99|10
1737489180000|2025-01-21 19:53:00|24572.31|24492.31|24567.13|24487.13|24572.31|24492.31|24566.83|24486.83|10
1737489190000|2025-01-21 19:53:10|24566.13|24486.13|24559.84|24479.84|24568.67|24488.67|24559.84|24479.84|10
1737489200000|2025-01-21 19:53:20|24559.93|24479.93|24557.66|24477.66|24560.16|24480.16|24557.66|24477.66|10
1737489210000|2025-01-21 19:53:30|24558.59|24478.59|24560.38|24480.38|24560.38|24480.38|24558.1|24478.1|10
1737489220000|2025-01-21 19:53:40|24560.53|24480.53|24558.97|24478.97|24560.53|24480.53|24558.41|24478.41|10
1737489230000|2025-01-21 19:53:50|24558.89|24478.89|24557.8|24477.8|24560.69|24480.69|24557.8|24477.8|10
1737489240000|2025-01-21 19:54:00|24557.28|24477.28|24557.41|24477.41|24558.28|24478.28|24556.71|24476.71|10
1737489250000|2025-01-21 19:54:10|24557.98|24477.98|24558.82|24478.82|24559.84|24479.84|24557.98|24477.98|10
1737489260000|2025-01-21 19:54:20|24558.87|24478.87|24560.63|24480.63|24560.87|24480.87|24558.52|24478.52|10
1737489270000|2025-01-21 19:54:30|24561.02|24481.02|24557.39|24477.39|24561.04|24481.04|24557.39|24477.39|10
1737489280000|2025-01-21 19:54:40|24557.24|24477.24|24551.13|24471.13|24557.6|24477.6|24551.13|24471.13|10
1737489290000|2025-01-21 19:54:50|24551.31|24471.31|24552.66|24472.66|24552.66|24472.66|24551.14|24471.14|8
1737489300000|2025-01-21 19:55:00|24552.27|24472.27|24548.2|24468.2|24552.27|24472.27|24547.74|24467.74|10
1737489310000|2025-01-21 19:55:10|24548.37|24468.37|24551.6|24471.6|24552.28|24472.28|24548.37|24468.37|10
1737489320000|2025-01-21 19:55:20|24551.19|24471.19|24552.5|24472.5|24553.84|24473.84|24551.19|24471.19|10
1737489330000|2025-01-21 19:55:30|24550.92|24470.92|24551.46|24471.46|24551.46|24471.46|24549.48|24469.48|10
1737489340000|2025-01-21 19:55:40|24551.77|24471.77|24551.47|24471.47|24552.81|24472.81|24550.72|24470.72|10
1737489350000|2025-01-21 19:55:50|24550.88|24470.88|24557.23|24477.23|24557.23|24477.23|24550.88|24470.88|10
1737489360000|2025-01-21 19:56:00|24557.12|24477.12|24558.02|24478.02|24558.31|24478.31|24556.57|24476.57|9
1737489370000|2025-01-21 19:56:10|24558.79|24478.79|24564.62|24484.62|24564.62|24484.62|24558.79|24478.79|10
1737489380000|2025-01-21 19:56:20|24565.02|24485.02|24566.5|24486.5|24567.76|24487.76|24565.02|24485.02|10
1737489390000|2025-01-21 19:56:30|24566.46|24486.46|24565.93|24485.93|24566.46|24486.46|24565.06|24485.06|8
1737489400000|2025-01-21 19:56:40|24565.96|24485.96|24565.77|24485.77|24566.28|24486.28|24564.44|24484.44|10
1737489410000|2025-01-21 19:56:50|24565.04|24485.04|24566.63|24486.63|24567.45|24487.45|24564.56|24484.56|10
1737489420000|2025-01-21 19:57:00|24565.26|24485.26|24565.67|24485.67|24565.92|24485.92|24564.56|24484.56|10
1737489430000|2025-01-21 19:57:10|24565.47|24485.47|24564.33|24484.33|24565.54|24485.54|24563.95|24483.95|10
1737489440000|2025-01-21 19:57:20|24564|24484|24561.94|24481.94|24564|24484|24561.45|24481.45|10
1737489450000|2025-01-21 19:57:30|24561.04|24481.04|24564.7|24484.7|24564.84|24484.84|24560.37|24480.37|10
1737489460000|2025-01-21 19:57:40|24564.72|24484.72|24564.06|24484.06|24564.85|24484.85|24563.92|24483.92|10
1737489470000|2025-01-21 19:57:50|24564.57|24484.57|24563.48|24483.48|24565.88|24485.88|24563.48|24483.48|10
1737489480000|2025-01-21 19:58:00|24563.63|24483.63|24561.09|24481.09|24563.63|24483.63|24561.09|24481.09|10
1737489490000|2025-01-21 19:58:10|24560.48|24480.48|24558.1|24478.1|24561.74|24481.74|24558.1|24478.1|10
1737489500000|2025-01-21 19:58:20|24556.48|24476.48|24553.49|24473.49|24556.48|24476.48|24553.49|24473.49|10
1737489510000|2025-01-21 19:58:30|24553.33|24473.33|24556.32|24476.32|24556.32|24476.32|24553.33|24473.33|10
1737489520000|2025-01-21 19:58:40|24556.03|24476.03|24556.75|24476.75|24557.1|24477.1|24555.88|24475.88|10
1737489530000|2025-01-21 19:58:50|24558.35|24478.35|24558.68|24478.68|24558.68|24478.68|24557.3|24477.3|10
1737489540000|2025-01-21 19:59:00|24559.58|24479.58|24559.75|24479.75|24560.05|24480.05|24558.44|24478.44|9
1737489550000|2025-01-21 19:59:10|24560.36|24480.36|24561.6|24481.6|24561.93|24481.93|24559.09|24479.09|9
1737489560000|2025-01-21 19:59:20|24562.66|24482.66|24564.75|24484.75|24565.16|24485.16|24562.66|24482.66|10
1737489570000|2025-01-21 19:59:30|24564.32|24484.32|24565.3|24485.3|24565.3|24485.3|24563.74|24483.74|10
1737489580000|2025-01-21 19:59:40|24564.99|24484.99|24563.41|24483.41|24566.22|24486.22|24563.41|24483.41|10
1737489590000|2025-01-21 19:59:50|24563.39|24483.39|24560.85|24480.85|24563.82|24483.82|24560.85|24480.85|10
1737489600000|2025-01-21 20:00:00|24559.83|24479.83|24554.12|24474.12|24560.3|24480.3|24554.08|24474.08|10
1737489610000|2025-01-21 20:00:10|24554.82|24474.82|24554.63|24474.63|24558.5|24478.5|24554.63|24474.63|10
1737489620000|2025-01-21 20:00:20|24554.97|24474.97|24556.13|24476.13|24556.95|24476.95|24554.97|24474.97|10
1737489630000|2025-01-21 20:00:30|24556.38|24476.38|24555.87|24475.87|24557.23|24477.23|24555.87|24475.87|10
1737489640000|2025-01-21 20:00:40|24555.51|24475.51|24558.16|24478.16|24559.1|24479.1|24554.53|24474.53|10
1737489650000|2025-01-21 20:00:50|24558.73|24478.73|24558.16|24478.16|24559.24|24479.24|24558.16|24478.16|9
1737489660000|2025-01-21 20:01:00|24558.43|24478.43|24554.53|24474.53|24558.43|24478.43|24554.41|24474.41|10
1737489670000|2025-01-21 20:01:10|24554.33|24474.33|24554.77|24474.77|24554.99|24474.99|24553.69|24473.69|10
1737489680000|2025-01-21 20:01:20|24555.57|24475.57|24553.57|24473.57|24555.57|24475.57|24553.05|24473.05|10
1737489690000|2025-01-21 20:01:30|24551.85|24471.85|24544.92|24464.92|24551.85|24471.85|24544.49|24464.49|10
1737489700000|2025-01-21 20:01:40|24544.82|24464.82|24546.12|24466.12|24546.44|24466.44|24543.58|24463.58|10
1737489710000|2025-01-21 20:01:50|24545.77|24465.77|24543.39|24463.39|24545.77|24465.77|24543.39|24463.39|9
1737489720000|2025-01-21 20:02:00|24542.73|24462.73|24544.66|24464.66|24544.66|24464.66|24542.71|24462.71|9
1737489730000|2025-01-21 20:02:10|24544.24|24464.24|24549.96|24469.96|24550|24470|24544.24|24464.24|10
1737489740000|2025-01-21 20:02:20|24551.08|24471.08|24550.96|24470.96|24556.58|24476.58|24550.77|24470.77|10
1737489750000|2025-01-21 20:02:30|24551.42|24471.42|24555.87|24475.87|24555.87|24475.87|24551.28|24471.28|10
1737489760000|2025-01-21 20:02:40|24555.6|24475.6|24554.91|24474.91|24556.22|24476.22|24552.64|24472.64|10
1737489770000|2025-01-21 20:02:50|24555.36|24475.36|24559.47|24479.47|24559.47|24479.47|24555.36|24475.36|10
1737489780000|2025-01-21 20:03:00|24560.27|24480.27|24567.69|24487.69|24567.69|24487.69|24559.58|24479.58|10
1737489790000|2025-01-21 20:03:10|24568.48|24488.48|24569.23|24489.23|24570.83|24490.83|24567.74|24487.74|10
1737489800000|2025-01-21 20:03:20|24568.73|24488.73|24567.78|24487.78|24570.77|24490.77|24567.78|24487.78|10
1737489810000|2025-01-21 20:03:30|24567.88|24487.88|24565.69|24485.69|24573.36|24493.36|24565.54|24485.54|10
1737489820000|2025-01-21 20:03:40|24565.52|24485.52|24560.21|24480.21|24565.52|24485.52|24560.06|24480.06|9
1737489830000|2025-01-21 20:03:50|24560.31|24480.31|24558.63|24478.63|24561.21|24481.21|24558.32|24478.32|10
1737489840000|2025-01-21 20:04:00|24558.74|24478.74|24555|24475|24560.85|24480.85|24555|24475|10
1737489850000|2025-01-21 20:04:10|24555.08|24475.08|24556.37|24476.37|24556.54|24476.54|24555.08|24475.08|9
1737489860000|2025-01-21 20:04:20|24557.23|24477.23|24549.93|24469.93|24557.27|24477.27|24549.93|24469.93|10
1737489870000|2025-01-21 20:04:30|24550.23|24470.23|24549.12|24469.12|24550.23|24470.23|24548.41|24468.41|10
1737489880000|2025-01-21 20:04:40|24548.49|24468.49|24549.94|24469.94|24550.51|24470.51|24548.49|24468.49|10
1737489890000|2025-01-21 20:04:50|24549.64|24469.64|24551.56|24471.56|24551.97|24471.97|24549.6|24469.6|10
1737489900000|2025-01-21 20:05:00|24551.25|24471.25|24538.66|24458.66|24551.59|24471.59|24538.66|24458.66|10
1737489910000|2025-01-21 20:05:10|24538.39|24458.39|24545.52|24465.52|24545.52|24465.52|24537.21|24457.21|10
1737489920000|2025-01-21 20:05:20|24545.07|24465.07|24547.92|24467.92|24547.92|24467.92|24544.59|24464.59|10
1737489930000|2025-01-21 20:05:30|24548.25|24468.25|24549.93|24469.93|24550.27|24470.27|24548.05|24468.05|10
1737489940000|2025-01-21 20:05:40|24548.92|24468.92|24547.86|24467.86|24548.92|24468.92|24546.15|24466.15|10
1737489950000|2025-01-21 20:05:50|24547.53|24467.53|24552.12|24472.12|24552.38|24472.38|24547.53|24467.53|10
1737489960000|2025-01-21 20:06:00|24552.45|24472.45|24551.55|24471.55|24552.83|24472.83|24551.2|24471.2|10
1737489970000|2025-01-21 20:06:10|24553.41|24473.41|24555.31|24475.31|24556.13|24476.13|24553.24|24473.24|10
1737489980000|2025-01-21 20:06:20|24556.45|24476.45|24554.07|24474.07|24556.45|24476.45|24554.07|24474.07|9
1737489990000|2025-01-21 20:06:30|24553.61|24473.61|24551.15|24471.15|24553.61|24473.61|24551.15|24471.15|10
1737490000000|2025-01-21 20:06:40|24550.93|24470.93|24556.51|24476.51|24556.51|24476.51|24549.12|24469.12|10
1737490010000|2025-01-21 20:06:50|24556.6|24476.6|24561.59|24481.59|24561.64|24481.64|24556.1|24476.1|9
1737490020000|2025-01-21 20:07:00|24561.44|24481.44|24562.38|24482.38|24562.38|24482.38|24561.12|24481.12|10
1737490030000|2025-01-21 20:07:10|24562.88|24482.88|24569.42|24489.42|24569.42|24489.42|24562.88|24482.88|10
1737490040000|2025-01-21 20:07:20|24569.06|24489.06|24571.17|24491.17|24571.35|24491.35|24569.06|24489.06|10
1737490050000|2025-01-21 20:07:30|24570.72|24490.72|24574.25|24494.25|24574.57|24494.57|24570.65|24490.65|9
1737490060000|2025-01-21 20:07:40|24574.22|24494.22|24570.83|24490.83|24574.22|24494.22|24570.58|24490.58|10
1737490070000|2025-01-21 20:07:50|24570.21|24490.21|24571.07|24491.07|24571.07|24491.07|24567.61|24487.61|10
1737490080000|2025-01-21 20:08:00|24571.27|24491.27|24580.67|24500.67|24580.67|24500.67|24571.27|24491.27|10
1737490090000|2025-01-21 20:08:10|24578.48|24498.48|24579.39|24499.39|24583.2|24503.2|24578.48|24498.48|10
1737490100000|2025-01-21 20:08:20|24579.34|24499.34|24573.45|24493.45|24579.34|24499.34|24573.45|24493.45|10
1737490110000|2025-01-21 20:08:30|24572.59|24492.59|24570.92|24490.92|24572.59|24492.59|24570.92|24490.92|10
1737490120000|2025-01-21 20:08:40|24570.46|24490.46|24565.59|24485.59|24570.84|24490.84|24564.99|24484.99|10
1737490130000|2025-01-21 20:08:50|24565.1|24485.1|24563.23|24483.23|24565.1|24485.1|24563.23|24483.23|9
1737490140000|2025-01-21 20:09:00|24563.13|24483.13|24561.87|24481.87|24564.03|24484.03|24561.87|24481.87|10
1737490150000|2025-01-21 20:09:10|24562.33|24482.33|24562.02|24482.02|24563.24|24483.24|24561.53|24481.53|10
1737490160000|2025-01-21 20:09:20|24561.68|24481.68|24563.21|24483.21|24563.21|24483.21|24560.63|24480.63|10
1737490170000|2025-01-21 20:09:30|24563.55|24483.55|24564.69|24484.69|24564.79|24484.79|24563.35|24483.35|10
1737490180000|2025-01-21 20:09:40|24564.78|24484.78|24558.13|24478.13|24564.78|24484.78|24558.13|24478.13|10
1737490190000|2025-01-21 20:09:50|24556.78|24476.78|24550.11|24470.11|24556.78|24476.78|24550.11|24470.11|10
1737490200000|2025-01-21 20:10:00|24549.45|24469.45|24542.57|24462.57|24549.45|24469.45|24542.57|24462.57|10
1737490210000|2025-01-21 20:10:10|24541.4|24461.4|24538.73|24458.73|24541.6|24461.6|24538.36|24458.36|10
1737490220000|2025-01-21 20:10:20|24538.19|24458.19|24535.86|24455.86|24538.19|24458.19|24535.69|24455.69|10
1737490230000|2025-01-21 20:10:30|24535.84|24455.84|24536.2|24456.2|24536.3|24456.3|24535.84|24455.84|10
1737490240000|2025-01-21 20:10:40|24536.4|24456.4|24537.68|24457.68|24538.15|24458.15|24536.4|24456.4|10
1737490250000|2025-01-21 20:10:50|24537.32|24457.32|24542.09|24462.09|24543.92|24463.92|24537.25|24457.25|10
1737490260000|2025-01-21 20:11:00|24542.45|24462.45|24536.64|24456.64|24542.45|24462.45|24536.64|24456.64|10
1737490270000|2025-01-21 20:11:10|24536.72|24456.72|24540.2|24460.2|24540.2|24460.2|24536.72|24456.72|10
1737490280000|2025-01-21 20:11:20|24541.55|24461.55|24539.49|24459.49|24541.65|24461.65|24538.79|24458.79|10
1737490290000|2025-01-21 20:11:30|24540.56|24460.56|24537.65|24457.65|24541.65|24461.65|24537.65|24457.65|10
1737490300000|2025-01-21 20:11:40|24536.93|24456.93|24533.61|24453.61|24537.24|24457.24|24532.53|24452.53|10
1737490310000|2025-01-21 20:11:50|24533.39|24453.39|24536.84|24456.84|24536.92|24456.92|24533.39|24453.39|10
1737490320000|2025-01-21 20:12:00|24536.6|24456.6|24539.41|24459.41|24539.41|24459.41|24536.6|24456.6|10
1737490330000|2025-01-21 20:12:10|24539.31|24459.31|24545.86|24465.86|24548.28|24468.28|24539.31|24459.31|10
1737490340000|2025-01-21 20:12:20|24545.47|24465.47|24544.01|24464.01|24546.81|24466.81|24544.01|24464.01|10
1737490350000|2025-01-21 20:12:30|24543.56|24463.56|24545.9|24465.9|24546.01|24466.01|24543.56|24463.56|9
1737490360000|2025-01-21 20:12:40|24547.56|24467.56|24546.96|24466.96|24547.56|24467.56|24546.73|24466.73|10
1737490370000|2025-01-21 20:12:50|24546.86|24466.86|24546.43|24466.43|24547.88|24467.88|24546.43|24466.43|10
1737490380000|2025-01-21 20:13:00|24546.67|24466.67|24549.57|24469.57|24549.57|24469.57|24546.67|24466.67|10
1737490390000|2025-01-21 20:13:10|24548.74|24468.74|24550.05|24470.05|24551.62|24471.62|24548.74|24468.74|10
1737490400000|2025-01-21 20:13:20|24551.29|24471.29|24551.28|24471.28|24552.61|24472.61|24550.95|24470.95|9
1737490410000|2025-01-21 20:13:30|24550.81|24470.81|24549.41|24469.41|24550.81|24470.81|24548.82|24468.82|10
1737490420000|2025-01-21 20:13:40|24548.97|24468.97|24549.61|24469.61|24549.61|24469.61|24548.97|24468.97|8
1737490430000|2025-01-21 20:13:50|24550.25|24470.25|24553.01|24473.01|24553.45|24473.45|24550.25|24470.25|10
1737490440000|2025-01-21 20:14:00|24553.51|24473.51|24551.84|24471.84|24553.87|24473.87|24551.84|24471.84|10
1737490450000|2025-01-21 20:14:10|24550.82|24470.82|24548.13|24468.13|24550.82|24470.82|24548.13|24468.13|10
1737490460000|2025-01-21 20:14:20|24547.99|24467.99|24540.13|24460.13|24547.99|24467.99|24539.79|24459.79|10
1737490470000|2025-01-21 20:14:30|24540.19|24460.19|24539.58|24459.58|24540.19|24460.19|24538.74|24458.74|10
1737490480000|2025-01-21 20:14:40|24539.28|24459.28|24534.54|24454.54|24539.35|24459.35|24534.54|24454.54|10
1737490490000|2025-01-21 20:14:50|24533.91|24453.91|24531.43|24451.43|24533.91|24453.91|24531.43|24451.43|10
1737490500000|2025-01-21 20:15:00|24531.2|24451.2|24516.39|24436.39|24531.2|24451.2|24516.39|24436.39|10
1737490510000|2025-01-21 20:15:10|24517.52|24437.52|24516.79|24436.79|24517.82|24437.82|24516.04|24436.04|9
1737490520000|2025-01-21 20:15:20|24514.13|24434.13|24502.35|24422.35|24514.13|24434.13|24502.35|24422.35|10
1737490530000|2025-01-21 20:15:30|24497.34|24417.34|24501.61|24421.61|24501.61|24421.61|24497.34|24417.34|10
1737490540000|2025-01-21 20:15:40|24502.92|24422.92|24505.05|24425.05|24505.7|24425.7|24502.92|24422.92|9
1737490550000|2025-01-21 20:15:50|24506.44|24426.44|24508.03|24428.03|24508.03|24428.03|24505.08|24425.08|10
1737490560000|2025-01-21 20:16:00|24507.95|24427.95|24510.53|24430.53|24511.09|24431.09|24507.95|24427.95|10
1737490570000|2025-01-21 20:16:10|24511.06|24431.06|24515.04|24435.04|24515.04|24435.04|24511.06|24431.06|10
1737490580000|2025-01-21 20:16:20|24517.57|24437.57|24521.1|24441.1|24521.47|24441.47|24517.57|24437.57|10
1737490590000|2025-01-21 20:16:30|24520.5|24440.5|24527.99|24447.99|24529.31|24449.31|24520.5|24440.5|10
1737490600000|2025-01-21 20:16:40|24528.94|24448.94|24527.82|24447.82|24528.97|24448.97|24527.82|24447.82|10
1737490610000|2025-01-21 20:16:50|24527.93|24447.93|24544.12|24464.12|24544.12|24464.12|24527.93|24447.93|10
1737490620000|2025-01-21 20:17:00|24544.47|24464.47|24552.32|24472.32|24552.32|24472.32|24544.47|24464.47|10
1737490630000|2025-01-21 20:17:10|24551.24|24471.24|24553.89|24473.89|24554.37|24474.37|24551.24|24471.24|10
1737490640000|2025-01-21 20:17:20|24554.95|24474.95|24553.47|24473.47|24554.95|24474.95|24552.67|24472.67|10
1737490650000|2025-01-21 20:17:30|24553.62|24473.62|24556.27|24476.27|24556.27|24476.27|24553.62|24473.62|10
1737490660000|2025-01-21 20:17:40|24554.99|24474.99|24556.95|24476.95|24559.85|24479.85|24554.99|24474.99|10
1737490670000|2025-01-21 20:17:50|24556.81|24476.81|24549.88|24469.88|24556.81|24476.81|24549.88|24469.88|10
1737490680000|2025-01-21 20:18:00|24550.12|24470.12|24549.22|24469.22|24553.2|24473.2|24549.02|24469.02|10
1737490690000|2025-01-21 20:18:10|24549.43|24469.43|24544.85|24464.85|24549.43|24469.43|24543.64|24463.64|10
1737490700000|2025-01-21 20:18:20|24544.68|24464.68|24537.78|24457.78|24544.68|24464.68|24537.78|24457.78|10
1737490710000|2025-01-21 20:18:30|24539.09|24459.09|24537.2|24457.2|24539.09|24459.09|24536.12|24456.12|10
1737490720000|2025-01-21 20:18:40|24536.86|24456.86|24538|24458|24538.56|24458.56|24536.67|24456.67|10
1737490730000|2025-01-21 20:18:50|24538.16|24458.16|24540.33|24460.33|24540.33|24460.33|24538.16|24458.16|10
1737490740000|2025-01-21 20:19:00|24541.01|24461.01|24541.89|24461.89|24541.89|24461.89|24539.77|24459.77|9
1737490750000|2025-01-21 20:19:10|24544.08|24464.08|24543.71|24463.71|24545.69|24465.69|24543.62|24463.62|10
1737490760000|2025-01-21 20:19:20|24543.43|24463.43|24540.35|24460.35|24543.43|24463.43|24540.03|24460.03|10
1737490770000|2025-01-21 20:19:30|24540.81|24460.81|24535.25|24455.25|24541.16|24461.16|24534.82|24454.82|10
1737490780000|2025-01-21 20:19:40|24534.81|24454.81|24534.87|24454.87|24534.98|24454.98|24533.4|24453.4|10
1737490790000|2025-01-21 20:19:50|24534.69|24454.69|24535.12|24455.12|24535.12|24455.12|24534|24454|10
1737490800000|2025-01-21 20:20:00|24535.21|24455.21|24538.53|24458.53|24539.06|24459.06|24535.2|24455.2|9
1737490810000|2025-01-21 20:20:10|24539.41|24459.41|24540.87|24460.87|24540.92|24460.92|24538.42|24458.42|10
1737490820000|2025-01-21 20:20:20|24542.1|24462.1|24544.29|24464.29|24544.29|24464.29|24542.1|24462.1|9
1737490830000|2025-01-21 20:20:30|24544.61|24464.61|24552.84|24472.84|24552.84|24472.84|24544.29|24464.29|10
1737490840000|2025-01-21 20:20:40|24552.21|24472.21|24553.77|24473.77|24554.63|24474.63|24552.17|24472.17|10
1737490850000|2025-01-21 20:20:50|24553.4|24473.4|24556.83|24476.83|24558.02|24478.02|24553.4|24473.4|10
1737490860000|2025-01-21 20:21:00|24557.74|24477.74|24553.47|24473.47|24558.16|24478.16|24553.47|24473.47|10
1737490870000|2025-01-21 20:21:10|24552.68|24472.68|24551.79|24471.79|24552.68|24472.68|24550.29|24470.29|9
1737490880000|2025-01-21 20:21:20|24553.63|24473.63|24557.05|24477.05|24559.09|24479.09|24553.63|24473.63|10
1737490890000|2025-01-21 20:21:30|24557.96|24477.96|24554.84|24474.84|24558.17|24478.17|24554.84|24474.84|10
1737490900000|2025-01-21 20:21:40|24552.81|24472.81|24549.8|24469.8|24552.81|24472.81|24549.8|24469.8|9
1737490910000|2025-01-21 20:21:50|24549.95|24469.95|24547.06|24467.06|24549.95|24469.95|24546.82|24466.82|10
1737490920000|2025-01-21 20:22:00|24545.22|24465.22|24547.95|24467.95|24547.95|24467.95|24545.22|24465.22|10
1737490930000|2025-01-21 20:22:10|24548.74|24468.74|24548.93|24468.93|24549.31|24469.31|24546.05|24466.05|10
1737490940000|2025-01-21 20:22:20|24548.88|24468.88|24554.44|24474.44|24554.7|24474.7|24548.88|24468.88|10
1737490950000|2025-01-21 20:22:30|24554.7|24474.7|24554.97|24474.97|24555.54|24475.54|24554.27|24474.27|10
1737490960000|2025-01-21 20:22:40|24555.14|24475.14|24555.37|24475.37|24556.12|24476.12|24554.51|24474.51|10
1737490970000|2025-01-21 20:22:50|24555.25|24475.25|24559.38|24479.38|24559.38|24479.38|24555.25|24475.25|10
1737490980000|2025-01-21 20:23:00|24559|24479|24556.09|24476.09|24559|24479|24555.46|24475.46|10
1737490990000|2025-01-21 20:23:10|24556.15|24476.15|24557.71|24477.71|24557.71|24477.71|24556.15|24476.15|10
1737491000000|2025-01-21 20:23:20|24556.64|24476.64|24561.87|24481.87|24561.87|24481.87|24556.48|24476.48|10
1737491010000|2025-01-21 20:23:30|24563.54|24483.54|24566.85|24486.85|24567.35|24487.35|24563.54|24483.54|10
1737491020000|2025-01-21 20:23:40|24567.57|24487.57|24569.55|24489.55|24569.56|24489.56|24567.19|24487.19|10
1737491030000|2025-01-21 20:23:50|24569.89|24489.89|24572.32|24492.32|24572.35|24492.35|24569.89|24489.89|9
1737491040000|2025-01-21 20:24:00|24572.23|24492.23|24568.79|24488.79|24572.23|24492.23|24568.55|24488.55|10
1737491050000|2025-01-21 20:24:10|24568.54|24488.54|24569.56|24489.56|24569.56|24489.56|24568.51|24488.51|9
1737491060000|2025-01-21 20:24:20|24569.48|24489.48|24571.77|24491.77|24573.27|24493.27|24569.48|24489.48|10
1737491070000|2025-01-21 20:24:30|24573.38|24493.38|24567.84|24487.84|24573.87|24493.87|24567.84|24487.84|10
1737491080000|2025-01-21 20:24:40|24567.83|24487.83|24565.99|24485.99|24568.33|24488.33|24565.99|24485.99|10
1737491090000|2025-01-21 20:24:50|24566.42|24486.42|24561.62|24481.62|24566.64|24486.64|24561.62|24481.62|10
1737491100000|2025-01-21 20:25:00|24561|24481|24560.34|24480.34|24561.35|24481.35|24559.2|24479.2|10
1737491110000|2025-01-21 20:25:10|24560.91|24480.91|24575.43|24495.43|24576.84|24496.84|24560.91|24480.91|10
1737491120000|2025-01-21 20:25:20|24576.32|24496.32|24576.81|24496.81|24577.02|24497.02|24575.55|24495.55|10
1737491130000|2025-01-21 20:25:30|24576.21|24496.21|24578.5|24498.5|24578.76|24498.76|24576.21|24496.21|10
1737491140000|2025-01-21 20:25:40|24577.75|24497.75|24583.31|24503.31|24583.31|24503.31|24577.75|24497.75|10
1737491150000|2025-01-21 20:25:50|24583.66|24503.66|24582|24502|24584.15|24504.15|24582|24502|10
1737491160000|2025-01-21 20:26:00|24580.86|24500.86|24581.11|24501.11|24581.55|24501.55|24580.53|24500.53|10
1737491170000|2025-01-21 20:26:10|24579.63|24499.63|24578.96|24498.96|24579.63|24499.63|24578.62|24498.62|10
1737491180000|2025-01-21 20:26:20|24578.99|24498.99|24580.36|24500.36|24580.36|24500.36|24578.58|24498.58|10
1737491190000|2025-01-21 20:26:30|24579.86|24499.86|24580.57|24500.57|24580.57|24500.57|24579|24499|10
1737491200000|2025-01-21 20:26:40|24580.8|24500.8|24577.28|24497.28|24580.8|24500.8|24577.28|24497.28|10
1737491210000|2025-01-21 20:26:50|24575.64|24495.64|24573.11|24493.11|24575.64|24495.64|24572.62|24492.62|10
1737491220000|2025-01-21 20:27:00|24572.77|24492.77|24576.62|24496.62|24576.62|24496.62|24572.77|24492.77|10
1737491230000|2025-01-21 20:27:10|24576.91|24496.91|24573.8|24493.8|24576.91|24496.91|24573.8|24493.8|9
1737491240000|2025-01-21 20:27:20|24574.17|24494.17|24572.42|24492.42|24574.86|24494.86|24572.36|24492.36|10
1737491250000|2025-01-21 20:27:30|24572.32|24492.32|24572.14|24492.14|24572.57|24492.57|24571.88|24491.88|9
1737491260000|2025-01-21 20:27:40|24572.11|24492.11|24573.4|24493.4|24573.91|24493.91|24572.11|24492.11|10
1737491270000|2025-01-21 20:27:50|24573.63|24493.63|24572.1|24492.1|24573.66|24493.66|24572.1|24492.1|10
1737491280000|2025-01-21 20:28:00|24571.61|24491.61|24570.84|24490.84|24573.27|24493.27|24570.84|24490.84|10
1737491290000|2025-01-21 20:28:10|24570.58|24490.58|24572.14|24492.14|24572.27|24492.27|24570.58|24490.58|9
1737491300000|2025-01-21 20:28:20|24571.86|24491.86|24572.07|24492.07|24572.16|24492.16|24570.7|24490.7|9
1737491310000|2025-01-21 20:28:30|24573.22|24493.22|24572.05|24492.05|24573.22|24493.22|24572.05|24492.05|10
1737491320000|2025-01-21 20:28:40|24571.92|24491.92|24572.61|24492.61|24572.67|24492.67|24570.34|24490.34|10
1737491330000|2025-01-21 20:28:50|24573.1|24493.1|24575.19|24495.19|24575.19|24495.19|24572.11|24492.11|10
1737491340000|2025-01-21 20:29:00|24575.12|24495.12|24579.42|24499.42|24579.5|24499.5|24574.43|24494.43|9
1737491350000|2025-01-21 20:29:10|24580.06|24500.06|24577.25|24497.25|24580.06|24500.06|24576.77|24496.77|10
1737491360000|2025-01-21 20:29:20|24577.97|24497.97|24574.49|24494.49|24578.22|24498.22|24574.49|24494.49|9
1737491370000|2025-01-21 20:29:30|24573.92|24493.92|24573.89|24493.89|24574.67|24494.67|24573.61|24493.61|10
1737491380000|2025-01-21 20:29:40|24573.9|24493.9|24569.02|24489.02|24573.9|24493.9|24569.02|24489.02|10
1737491390000|2025-01-21 20:29:50|24569.58|24489.58|24568.5|24488.5|24569.58|24489.58|24567.6|24487.6|10
1737491400000|2025-01-21 20:30:00|24569.48|24489.48|24567.01|24487.01|24569.53|24489.53|24566.73|24486.73|10
1737491410000|2025-01-21 20:30:10|24566.63|24486.63|24568.62|24488.62|24568.7|24488.7|24565.53|24485.53|10
1737491420000|2025-01-21 20:30:20|24567.91|24487.91|24572.11|24492.11|24572.29|24492.29|24566.15|24486.15|10
1737491430000|2025-01-21 20:30:30|24571.81|24491.81|24574.22|24494.22|24575.3|24495.3|24571.81|24491.81|10
1737491440000|2025-01-21 20:30:40|24574.35|24494.35|24569.44|24489.44|24575.8|24495.8|24569.44|24489.44|10
1737491450000|2025-01-21 20:30:50|24568.79|24488.79|24566.3|24486.3|24569.47|24489.47|24566.3|24486.3|10
1737491460000|2025-01-21 20:31:00|24565.47|24485.47|24554.97|24474.97|24565.47|24485.47|24554.97|24474.97|10
1737491470000|2025-01-21 20:31:10|24554.21|24474.21|24546.6|24466.6|24555|24475|24546.6|24466.6|10
1737491480000|2025-01-21 20:31:20|24546.47|24466.47|24539.04|24459.04|24546.47|24466.47|24538.94|24458.94|10
1737491490000|2025-01-21 20:31:30|24538.58|24458.58|24533.84|24453.84|24538.58|24458.58|24533.84|24453.84|10
1737491500000|2025-01-21 20:31:40|24533.47|24453.47|24530.71|24450.71|24533.47|24453.47|24530.2|24450.2|10
1737491510000|2025-01-21 20:31:50|24531.08|24451.08|24524.23|24444.23|24531.08|24451.08|24524.23|24444.23|9
1737491520000|2025-01-21 20:32:00|24524.53|24444.53|24513.79|24433.79|24524.91|24444.91|24513.79|24433.79|10
1737491530000|2025-01-21 20:32:10|24513.21|24433.21|24509.48|24429.48|24513.21|24433.21|24509.48|24429.48|10
1737491540000|2025-01-21 20:32:20|24509.09|24429.09|24504.35|24424.35|24509.25|24429.25|24504.35|24424.35|10
1737491550000|2025-01-21 20:32:30|24503.62|24423.62|24491.23|24411.23|24503.62|24423.62|24491.23|24411.23|10
1737491560000|2025-01-21 20:32:40|24489.18|24409.18|24486.15|24406.15|24489.2|24409.2|24485.46|24405.46|10
1737491570000|2025-01-21 20:32:50|24486.74|24406.74|24492.13|24412.13|24492.13|24412.13|24486.72|24406.72|10
1737491580000|2025-01-21 20:33:00|24492.28|24412.28|24490.65|24410.65|24492.28|24412.28|24489.76|24409.76|10
1737491590000|2025-01-21 20:33:10|24490.26|24410.26|24485.55|24405.55|24490.26|24410.26|24485.55|24405.55|10
1737491600000|2025-01-21 20:33:20|24484.97|24404.97|24482.61|24402.61|24485.88|24405.88|24482.32|24402.32|10
1737491610000|2025-01-21 20:33:30|24482.38|24402.38|24473.54|24393.54|24482.38|24402.38|24473.54|24393.54|10
1737491620000|2025-01-21 20:33:40|24474.26|24394.26|24464.58|24384.58|24474.26|24394.26|24463.64|24383.64|10
1737491630000|2025-01-21 20:33:50|24465.27|24385.27|24466.72|24386.72|24466.72|24386.72|24462.97|24382.97|10
1737491640000|2025-01-21 20:34:00|24467.09|24387.09|24461.02|24381.02|24467.23|24387.23|24461.02|24381.02|10
1737491650000|2025-01-21 20:34:10|24460.13|24380.13|24459.15|24379.15|24461.71|24381.71|24458.86|24378.86|8
1737491660000|2025-01-21 20:34:20|24458.21|24378.21|24456.99|24376.99|24458.24|24378.24|24455.8|24375.8|10
1737491670000|2025-01-21 20:34:30|24457.12|24377.12|24457.12|24377.12|24458.48|24378.48|24457.04|24377.04|10
1737491680000|2025-01-21 20:34:40|24456.09|24376.09|24460.31|24380.31|24460.39|24380.39|24455.66|24375.66|10
1737491690000|2025-01-21 20:34:50|24460.34|24380.34|24464.89|24384.89|24465.6|24385.6|24460.34|24380.34|10
1737491700000|2025-01-21 20:35:00|24465.8|24385.8|24465.33|24385.33|24467.74|24387.74|24464.38|24384.38|10
1737491710000|2025-01-21 20:35:10|24465.84|24385.84|24476.88|24396.88|24477.04|24397.04|24465.84|24385.84|10
1737491720000|2025-01-21 20:35:20|24477.38|24397.38|24470.84|24390.84|24480.67|24400.67|24470.84|24390.84|10
1737491730000|2025-01-21 20:35:30|24469.03|24389.03|24474.16|24394.16|24474.16|24394.16|24465.18|24385.18|10
1737491740000|2025-01-21 20:35:40|24474.36|24394.36|24473.13|24393.13|24474.51|24394.51|24471.7|24391.7|10
1737491750000|2025-01-21 20:35:50|24472.6|24392.6|24462.52|24382.52|24472.6|24392.6|24462.52|24382.52|10
1737491760000|2025-01-21 20:36:00|24461.23|24381.23|24458.87|24378.87|24461.23|24381.23|24457.5|24377.5|10
1737491770000|2025-01-21 20:36:10|24459.16|24379.16|24457.06|24377.06|24460|24380|24457.06|24377.06|10
1737491780000|2025-01-21 20:36:20|24455.86|24375.86|24461.07|24381.07|24461.07|24381.07|24454.41|24374.41|10
1737491790000|2025-01-21 20:36:30|24461.13|24381.13|24462.24|24382.24|24462.72|24382.72|24460.82|24380.82|10
1737491800000|2025-01-21 20:36:40|24461.41|24381.41|24466.33|24386.33|24466.33|24386.33|24460.28|24380.28|10
1737491810000|2025-01-21 20:36:50|24465.54|24385.54|24471.81|24391.81|24471.81|24391.81|24465.54|24385.54|10
1737491820000|2025-01-21 20:37:00|24470.15|24390.15|24470.35|24390.35|24471.05|24391.05|24467.7|24387.7|10
1737491830000|2025-01-21 20:37:10|24470.11|24390.11|24469.18|24389.18|24470.11|24390.11|24466.71|24386.71|10
1737491840000|2025-01-21 20:37:20|24469.8|24389.8|24475.43|24395.43|24475.97|24395.97|24469.8|24389.8|10
1737491850000|2025-01-21 20:37:30|24475.75|24395.75|24485.02|24405.02|24485.02|24405.02|24475.75|24395.75|10
1737491860000|2025-01-21 20:37:40|24486.09|24406.09|24499.07|24419.07|24499.07|24419.07|24486.09|24406.09|10
1737491870000|2025-01-21 20:37:50|24499.5|24419.5|24501.87|24421.87|24502.24|24422.24|24499.15|24419.15|10
1737491880000|2025-01-21 20:38:00|24502.92|24422.92|24507.14|24427.14|24507.14|24427.14|24502.92|24422.92|10
1737491890000|2025-01-21 20:38:10|24507.22|24427.22|24508.79|24428.79|24510.12|24430.12|24507.22|24427.22|10
1737491900000|2025-01-21 20:38:20|24508.71|24428.71|24508.45|24428.45|24509.16|24429.16|24505.16|24425.16|10
1737491910000|2025-01-21 20:38:30|24507.69|24427.69|24500.86|24420.86|24509.85|24429.85|24500.86|24420.86|10
1737491920000|2025-01-21 20:38:40|24499.93|24419.93|24497.46|24417.46|24499.93|24419.93|24497.28|24417.28|10
1737491930000|2025-01-21 20:38:50|24497.41|24417.41|24495.92|24415.92|24498.46|24418.46|24495.92|24415.92|10
1737491940000|2025-01-21 20:39:00|24495.26|24415.26|24496.46|24416.46|24497.64|24417.64|24494.9|24414.9|10
1737491950000|2025-01-21 20:39:10|24496.43|24416.43|24494.11|24414.11|24496.45|24416.45|24493.69|24413.69|10
1737491960000|2025-01-21 20:39:20|24494.86|24414.86|24495.79|24415.79|24495.79|24415.79|24492.96|24412.96|10
1737491970000|2025-01-21 20:39:30|24495.83|24415.83|24489.54|24409.54|24495.83|24415.83|24488.42|24408.42|9
1737491980000|2025-01-21 20:39:40|24488.49|24408.49|24489.1|24409.1|24489.43|24409.43|24487.1|24407.1|10
1737491990000|2025-01-21 20:39:50|24488.8|24408.8|24489.25|24409.25|24489.98|24409.98|24488.28|24408.28|10
1737492000000|2025-01-21 20:40:00|24489.55|24409.55|24492.01|24412.01|24492.02|24412.02|24489.44|24409.44|10
1737492010000|2025-01-21 20:40:10|24493.79|24413.79|24495.44|24415.44|24495.44|24415.44|24492.71|24412.71|10
1737492020000|2025-01-21 20:40:20|24495.58|24415.58|24495.27|24415.27|24495.68|24415.68|24494.62|24414.62|10
1737492030000|2025-01-21 20:40:30|24495.26|24415.26|24491.52|24411.52|24495.68|24415.68|24491.52|24411.52|9
1737492040000|2025-01-21 20:40:40|24490.38|24410.38|24483.18|24403.18|24490.38|24410.38|24481.68|24401.68|10
1737492050000|2025-01-21 20:40:50|24483.71|24403.71|24487.35|24407.35|24487.35|24407.35|24483.71|24403.71|10
1737492060000|2025-01-21 20:41:00|24488.05|24408.05|24487.83|24407.83|24488.58|24408.58|24486.64|24406.64|10
1737492070000|2025-01-21 20:41:10|24487.76|24407.76|24484.67|24404.67|24487.76|24407.76|24484.67|24404.67|10
1737492080000|2025-01-21 20:41:20|24483.29|24403.29|24479.79|24399.79|24483.42|24403.42|24478.15|24398.15|10
1737492090000|2025-01-21 20:41:30|24478.72|24398.72|24474.94|24394.94|24479.37|24399.37|24474.84|24394.84|10
1737492100000|2025-01-21 20:41:40|24475.62|24395.62|24468.26|24388.26|24475.62|24395.62|24468.26|24388.26|10
1737492110000|2025-01-21 20:41:50|24468.25|24388.25|24463.7|24383.7|24468.41|24388.41|24463.7|24383.7|10
1737492120000|2025-01-21 20:42:00|24462.09|24382.09|24461.05|24381.05|24462.09|24382.09|24460.35|24380.35|10
1737492130000|2025-01-21 20:42:10|24460.69|24380.69|24457.4|24377.4|24460.69|24380.69|24455.76|24375.76|10
1737492140000|2025-01-21 20:42:20|24457.15|24377.15|24456.69|24376.69|24457.29|24377.29|24455.14|24375.14|10
1737492150000|2025-01-21 20:42:30|24456.21|24376.21|24456.2|24376.2|24457.1|24377.1|24456.2|24376.2|10
1737492160000|2025-01-21 20:42:40|24456.22|24376.22|24456.62|24376.62|24457.65|24377.65|24455.63|24375.63|9
1737492170000|2025-01-21 20:42:50|24455.59|24375.59|24455.44|24375.44|24456.43|24376.43|24455.32|24375.32|10
1737492180000|2025-01-21 20:43:00|24454.18|24374.18|24452.23|24372.23|24454.18|24374.18|24450.56|24370.56|10
1737492190000|2025-01-21 20:43:10|24452.89|24372.89|24445.19|24365.19|24453.12|24373.12|24444.9|24364.9|10
1737492200000|2025-01-21 20:43:20|24444.28|24364.28|24433.36|24353.36|24444.28|24364.28|24433.25|24353.25|10
1737492210000|2025-01-21 20:43:30|24433.76|24353.76|24435.09|24355.09|24436.06|24356.06|24433.76|24353.76|8
1737492220000|2025-01-21 20:43:40|24434.8|24354.8|24435.81|24355.81|24436.92|24356.92|24434.48|24354.48|10
1737492230000|2025-01-21 20:43:50|24436.73|24356.73|24436.86|24356.86|24436.86|24356.86|24435.77|24355.77|9
1737492240000|2025-01-21 20:44:00|24436.77|24356.77|24440.74|24360.74|24443.42|24363.42|24436.77|24356.77|10
1737492250000|2025-01-21 20:44:10|24440.48|24360.48|24442.94|24362.94|24443.03|24363.03|24440.48|24360.48|10
1737492260000|2025-01-21 20:44:20|24442.45|24362.45|24441.24|24361.24|24444.49|24364.49|24439.74|24359.74|10
1737492270000|2025-01-21 20:44:30|24438.07|24358.07|24438.42|24358.42|24438.42|24358.42|24436.91|24356.91|10
1737492280000|2025-01-21 20:44:40|24439.61|24359.61|24432.01|24352.01|24439.61|24359.61|24431.96|24351.96|10
1737492290000|2025-01-21 20:44:50|24432.52|24352.52|24431.16|24351.16|24434.01|24354.01|24431.16|24351.16|9
1737492300000|2025-01-21 20:45:00|24431.35|24351.35|24435.21|24355.21|24437.72|24357.72|24431.35|24351.35|10
1737492310000|2025-01-21 20:45:10|24434.56|24354.56|24433.28|24353.28|24434.56|24354.56|24432.64|24352.64|10
1737492320000|2025-01-21 20:45:20|24433.22|24353.22|24428.38|24348.38|24433.22|24353.22|24428.38|24348.38|10
1737492330000|2025-01-21 20:45:30|24428.85|24348.85|24424.26|24344.26|24428.85|24348.85|24423.14|24343.14|10
1737492340000|2025-01-21 20:45:40|24423.76|24343.76|24424.03|24344.03|24425.89|24345.89|24422.42|24342.42|9
1737492350000|2025-01-21 20:45:50|24423.84|24343.84|24424.44|24344.44|24427.07|24347.07|24423.84|24343.84|10
1737492360000|2025-01-21 20:46:00|24419.67|24339.67|24408.47|24328.47|24419.67|24339.67|24408.47|24328.47|10
1737492370000|2025-01-21 20:46:10|24409.08|24329.08|24408.97|24328.97|24410.95|24330.95|24408.97|24328.97|10
1737492380000|2025-01-21 20:46:20|24409.02|24329.02|24410.73|24330.73|24413.24|24333.24|24409.02|24329.02|10
1737492390000|2025-01-21 20:46:30|24410.71|24330.71|24411.22|24331.22|24411.86|24331.86|24410.46|24330.46|10
1737492400000|2025-01-21 20:46:40|24410.53|24330.53|24412.74|24332.74|24412.74|24332.74|24409.38|24329.38|10
1737492410000|2025-01-21 20:46:50|24412.84|24332.84|24415.02|24335.02|24417.08|24337.08|24412.84|24332.84|10
1737492420000|2025-01-21 20:47:00|24415.11|24335.11|24414.11|24334.11|24415.87|24335.87|24413.56|24333.56|9
1737492430000|2025-01-21 20:47:10|24414.99|24334.99|24418.86|24338.86|24418.86|24338.86|24414.98|24334.98|10
1737492440000|2025-01-21 20:47:20|24419.77|24339.77|24416.31|24336.31|24420.26|24340.26|24416.31|24336.31|10
1737492450000|2025-01-21 20:47:30|24416.79|24336.79|24416.38|24336.38|24419.27|24339.27|24416.24|24336.24|10
1737492460000|2025-01-21 20:47:40|24415.67|24335.67|24418.15|24338.15|24418.15|24338.15|24415.67|24335.67|10
1737492470000|2025-01-21 20:47:50|24417.34|24337.34|24417.74|24337.74|24417.97|24337.97|24416.16|24336.16|9
1737492480000|2025-01-21 20:48:00|24417.87|24337.87|24419.64|24339.64|24419.64|24339.64|24416.3|24336.3|10
1737492490000|2025-01-21 20:48:10|24419.43|24339.43|24425.35|24345.35|24425.82|24345.82|24419.43|24339.43|10
1737492500000|2025-01-21 20:48:20|24424.14|24344.14|24430.8|24350.8|24431.9|24351.9|24424.14|24344.14|10
1737492510000|2025-01-21 20:48:30|24430.94|24350.94|24433.26|24353.26|24433.26|24353.26|24430.94|24350.94|10
1737492520000|2025-01-21 20:48:40|24433.33|24353.33|24439.54|24359.54|24439.54|24359.54|24433.33|24353.33|10
1737492530000|2025-01-21 20:48:50|24439.06|24359.06|24444.03|24364.03|24444.5|24364.5|24439.06|24359.06|10
1737492540000|2025-01-21 20:49:00|24444.64|24364.64|24445.32|24365.32|24447.36|24367.36|24444.64|24364.64|10
1737492550000|2025-01-21 20:49:10|24443.5|24363.5|24442.47|24362.47|24445.1|24365.1|24442.34|24362.34|10
1737492560000|2025-01-21 20:49:20|24443.55|24363.55|24441.79|24361.79|24443.57|24363.57|24441.22|24361.22|10
1737492570000|2025-01-21 20:49:30|24442.78|24362.78|24441.08|24361.08|24442.79|24362.79|24440.4|24360.4|10
1737492580000|2025-01-21 20:49:40|24440.58|24360.58|24440.31|24360.31|24440.58|24360.58|24439.9|24359.9|10
1737492590000|2025-01-21 20:49:50|24440.33|24360.33|24441.24|24361.24|24441.87|24361.87|24439.79|24359.79|9
1737492600000|2025-01-21 20:50:00|24441.66|24361.66|24443.71|24363.71|24443.71|24363.71|24441.66|24361.66|10
1737492610000|2025-01-21 20:50:10|24443.78|24363.78|24452.63|24372.63|24452.63|24372.63|24443.78|24363.78|10
1737492620000|2025-01-21 20:50:20|24452.66|24372.66|24457.23|24377.23|24457.75|24377.75|24452.66|24372.66|10
1737492630000|2025-01-21 20:50:30|24455.83|24375.83|24453.45|24373.45|24456.48|24376.48|24453.45|24373.45|10
1737492640000|2025-01-21 20:50:40|24453.65|24373.65|24449.89|24369.89|24453.65|24373.65|24449.27|24369.27|10
1737492650000|2025-01-21 20:50:50|24448.42|24368.42|24447.52|24367.52|24449.92|24369.92|24446.52|24366.52|10
1737492660000|2025-01-21 20:51:00|24446.77|24366.77|24448.05|24368.05|24449.29|24369.29|24446.77|24366.77|10
1737492670000|2025-01-21 20:51:10|24448.22|24368.22|24448.14|24368.14|24448.22|24368.22|24447.33|24367.33|10
1737492680000|2025-01-21 20:51:20|24447.35|24367.35|24450.03|24370.03|24451.18|24371.18|24446.33|24366.33|10
1737492690000|2025-01-21 20:51:30|24448.98|24368.98|24446.14|24366.14|24448.98|24368.98|24445.65|24365.65|10
1737492700000|2025-01-21 20:51:40|24446.46|24366.46|24448.44|24368.44|24449.24|24369.24|24446.46|24366.46|10
1737492710000|2025-01-21 20:51:50|24448.15|24368.15|24445.33|24365.33|24448.78|24368.78|24445.33|24365.33|10
1737492720000|2025-01-21 20:52:00|24443.23|24363.23|24434.78|24354.78|24443.23|24363.23|24434.78|24354.78|10
1737492730000|2025-01-21 20:52:10|24431.42|24351.42|24426.67|24346.67|24431.42|24351.42|24425.57|24345.57|10
1737492740000|2025-01-21 20:52:20|24426.76|24346.76|24426.35|24346.35|24427.37|24347.37|24423.1|24343.1|10
1737492750000|2025-01-21 20:52:30|24425.86|24345.86|24433.78|24353.78|24433.78|24353.78|24425.86|24345.86|10
1737492760000|2025-01-21 20:52:40|24433.4|24353.4|24433.03|24353.03|24434.37|24354.37|24431.91|24351.91|10
1737492770000|2025-01-21 20:52:50|24432.5|24352.5|24430.64|24350.64|24433.55|24353.55|24430.3|24350.3|10
1737492780000|2025-01-21 20:53:00|24431.81|24351.81|24443.89|24363.89|24444.52|24364.52|24431.81|24351.81|10
1737492790000|2025-01-21 20:53:10|24444.82|24364.82|24443.2|24363.2|24444.82|24364.82|24442.77|24362.77|10
1737492800000|2025-01-21 20:53:20|24443.4|24363.4|24442.84|24362.84|24444.35|24364.35|24442.66|24362.66|10
1737492810000|2025-01-21 20:53:30|24442.16|24362.16|24439.38|24359.38|24442.75|24362.75|24439.38|24359.38|10
1737492820000|2025-01-21 20:53:40|24439.04|24359.04|24441.24|24361.24|24441.24|24361.24|24438.84|24358.84|10
1737492830000|2025-01-21 20:53:50|24441.05|24361.05|24443.41|24363.41|24443.41|24363.41|24441.05|24361.05|10
1737492840000|2025-01-21 20:54:00|24443.66|24363.66|24444|24364|24445.02|24365.02|24441.51|24361.51|10
1737492850000|2025-01-21 20:54:10|24444.17|24364.17|24446.73|24366.73|24446.73|24366.73|24444.17|24364.17|10
1737492860000|2025-01-21 20:54:20|24446.65|24366.65|24446.77|24366.77|24446.9|24366.9|24446.19|24366.19|10
1737492870000|2025-01-21 20:54:30|24447.28|24367.28|24445.22|24365.22|24447.39|24367.39|24445.13|24365.13|10
1737492880000|2025-01-21 20:54:40|24444.91|24364.91|24446.52|24366.52|24446.59|24366.59|24444.91|24364.91|10
1737492890000|2025-01-21 20:54:50|24447.08|24367.08|24446.89|24366.89|24447.21|24367.21|24446.31|24366.31|10
1737492900000|2025-01-21 20:55:00|24446.77|24366.77|24439.9|24359.9|24447.13|24367.13|24439.9|24359.9|10
1737492910000|2025-01-21 20:55:10|24439.17|24359.17|24438.6|24358.6|24439.17|24359.17|24437.28|24357.28|10
1737492920000|2025-01-21 20:55:20|24439.13|24359.13|24434.7|24354.7|24439.77|24359.77|24434.7|24354.7|10
1737492930000|2025-01-21 20:55:30|24434.11|24354.11|24433.06|24353.06|24434.5|24354.5|24432.93|24352.93|10
1737492940000|2025-01-21 20:55:40|24432.55|24352.55|24431.8|24351.8|24433.65|24353.65|24431.8|24351.8|10
1737492950000|2025-01-21 20:55:50|24431.89|24351.89|24434|24354|24434.02|24354.02|24431.89|24351.89|10
1737492960000|2025-01-21 20:56:00|24435.6|24355.6|24435.1|24355.1|24435.6|24355.6|24433.8|24353.8|10
1737492970000|2025-01-21 20:56:10|24435.01|24355.01|24434.91|24354.91|24435.26|24355.26|24434.01|24354.01|10
1737492980000|2025-01-21 20:56:20|24434.26|24354.26|24429.5|24349.5|24435.6|24355.6|24429.5|24349.5|9
1737492990000|2025-01-21 20:56:30|24429.46|24349.46|24433.49|24353.49|24433.49|24353.49|24429.46|24349.46|10
1737493000000|2025-01-21 20:56:40|24433.32|24353.32|24442.15|24362.15|24442.15|24362.15|24433.32|24353.32|10
1737493010000|2025-01-21 20:56:50|24441.96|24361.96|24440.04|24360.04|24441.96|24361.96|24439.74|24359.74|10
1737493020000|2025-01-21 20:57:00|24440.21|24360.21|24434.17|24354.17|24440.82|24360.82|24433.97|24353.97|10
1737493030000|2025-01-21 20:57:10|24434.29|24354.29|24438.09|24358.09|24438.09|24358.09|24434.29|24354.29|10
1737493040000|2025-01-21 20:57:20|24439.58|24359.58|24440.37|24360.37|24440.65|24360.65|24439.31|24359.31|9
1737493050000|2025-01-21 20:57:30|24440.35|24360.35|24439.98|24359.98|24440.92|24360.92|24439.14|24359.14|10
1737493060000|2025-01-21 20:57:40|24440.26|24360.26|24441.69|24361.69|24442.94|24362.94|24439.95|24359.95|10
1737493070000|2025-01-21 20:57:50|24443.25|24363.25|24447.84|24367.84|24447.84|24367.84|24443.22|24363.22|10
1737493080000|2025-01-21 20:58:00|24447.52|24367.52|24451.02|24371.02|24452.35|24372.35|24447.52|24367.52|10
1737493090000|2025-01-21 20:58:10|24452.11|24372.11|24451.13|24371.13|24452.87|24372.87|24450.8|24370.8|10
1737493100000|2025-01-21 20:58:20|24451.14|24371.14|24449.49|24369.49|24451.61|24371.61|24449.21|24369.21|9
1737493110000|2025-01-21 20:58:30|24448.87|24368.87|24451.91|24371.91|24451.91|24371.91|24448.87|24368.87|10
1737493120000|2025-01-21 20:58:40|24452.63|24372.63|24449.55|24369.55|24453.37|24373.37|24449.55|24369.55|10
1737493130000|2025-01-21 20:58:50|24449.58|24369.58|24450.15|24370.15|24450.18|24370.18|24446.53|24366.53|10
1737493140000|2025-01-21 20:59:00|24449.27|24369.27|24450.23|24370.23|24451.89|24371.89|24448.55|24368.55|10
1737493150000|2025-01-21 20:59:10|24450.41|24370.41|24447.07|24367.07|24450.41|24370.41|24445.32|24365.32|10
1737493160000|2025-01-21 20:59:20|24446.93|24366.93|24440.94|24360.94|24446.93|24366.93|24440.94|24360.94|10
1737493170000|2025-01-21 20:59:30|24440.95|24360.95|24438.43|24358.43|24441.01|24361.01|24437.94|24357.94|10
1737493180000|2025-01-21 20:59:40|24438.52|24358.52|24445.62|24365.62|24448.32|24368.32|24438.52|24358.52|10
1737493190000|2025-01-21 20:59:50|24445.93|24365.93|24456.45|24376.45|24459.38|24379.38|24445.93|24365.93|10
1737493200000|2025-01-21 21:00:00|24458.39|24378.39|24452.91|24372.91|24458.94|24378.94|24451.61|24371.61|10
1737493210000|2025-01-21 21:00:10|24452.9|24372.9|24454.13|24374.13|24455.46|24375.46|24452.9|24372.9|9
1737493220000|2025-01-21 21:00:20|24452.64|24372.64|24447.39|24367.39|24453.68|24373.68|24447.33|24367.33|10
1737493230000|2025-01-21 21:00:30|24448.14|24368.14|24447.66|24367.66|24448.38|24368.38|24446.07|24366.07|10
1737493240000|2025-01-21 21:00:40|24447.23|24367.23|24445.24|24365.24|24447.23|24367.23|24445.24|24365.24|10
1737493250000|2025-01-21 21:00:50|24445.42|24365.42|24446.7|24366.7|24446.7|24366.7|24444.85|24364.85|10
1737493260000|2025-01-21 21:01:00|24446.65|24366.65|24453.43|24373.43|24453.43|24373.43|24446.47|24366.47|10
1737493270000|2025-01-21 21:01:10|24453.19|24373.19|24459.12|24379.12|24459.12|24379.12|24453.19|24373.19|10
1737493280000|2025-01-21 21:01:20|24458.94|24378.94|24456.69|24376.69|24459.39|24379.39|24456.69|24376.69|9
1737493290000|2025-01-21 21:01:30|24455.45|24375.45|24461.74|24381.74|24462.04|24382.04|24455.36|24375.36|10
1737493300000|2025-01-21 21:01:40|24461.35|24381.35|24470.9|24390.9|24470.9|24390.9|24461.35|24381.35|10
1737493310000|2025-01-21 21:01:50|24472.84|24392.84|24475.17|24395.17|24475.47|24395.47|24469.49|24389.49|10
1737493320000|2025-01-21 21:02:00|24474.59|24394.59|24474.98|24394.98|24477.24|24397.24|24473.13|24393.13|10
1737493330000|2025-01-21 21:02:10|24475.7|24395.7|24475.45|24395.45|24477.37|24397.37|24475.45|24395.45|10
1737493340000|2025-01-21 21:02:20|24475.47|24395.47|24472.04|24392.04|24476.19|24396.19|24472.04|24392.04|10
1737493350000|2025-01-21 21:02:30|24469.78|24389.78|24472.25|24392.25|24473.9|24393.9|24469.42|24389.42|10
1737493360000|2025-01-21 21:02:40|24472.42|24392.42|24473.21|24393.21|24473.56|24393.56|24472.42|24392.42|9
1737493370000|2025-01-21 21:02:50|24472.59|24392.59|24466.66|24386.66|24473.06|24393.06|24466.66|24386.66|10
1737493380000|2025-01-21 21:03:00|24466.95|24386.95|24469.83|24389.83|24469.84|24389.84|24466.95|24386.95|9
1737493390000|2025-01-21 21:03:10|24469.72|24389.72|24472.55|24392.55|24473.61|24393.61|24469.49|24389.49|10
1737493400000|2025-01-21 21:03:20|24473.75|24393.75|24476.63|24396.63|24477.21|24397.21|24473.75|24393.75|10
1737493410000|2025-01-21 21:03:30|24477.24|24397.24|24478.13|24398.13|24478.64|24398.64|24476.67|24396.67|9
1737493420000|2025-01-21 21:03:40|24478.51|24398.51|24477.92|24397.92|24480.07|24400.07|24477.92|24397.92|10
1737493430000|2025-01-21 21:03:50|24477.69|24397.69|24476.88|24396.88|24478.4|24398.4|24476.77|24396.77|10
1737493440000|2025-01-21 21:04:00|24476.53|24396.53|24476.2|24396.2|24477.02|24397.02|24476.03|24396.03|9
1737493450000|2025-01-21 21:04:10|24475.73|24395.73|24469.07|24389.07|24476.08|24396.08|24468.8|24388.8|10
1737493460000|2025-01-21 21:04:20|24469.44|24389.44|24468.7|24388.7|24469.44|24389.44|24466.81|24386.81|10
1737493470000|2025-01-21 21:04:30|24468.3|24388.3|24468.72|24388.72|24468.84|24388.84|24466.93|24386.93|10
1737493480000|2025-01-21 21:04:40|24468.64|24388.64|24472.64|24392.64|24472.64|24392.64|24467.81|24387.81|10
1737493490000|2025-01-21 21:04:50|24472.58|24392.58|24474.02|24394.02|24474.02|24394.02|24471.84|24391.84|10
1737493500000|2025-01-21 21:05:00|24473.8|24393.8|24471.72|24391.72|24474.45|24394.45|24471.64|24391.64|10
1737493510000|2025-01-21 21:05:10|24471.19|24391.19|24473.17|24393.17|24473.38|24393.38|24471.19|24391.19|10
1737493520000|2025-01-21 21:05:20|24473.01|24393.01|24469.92|24389.92|24473.1|24393.1|24469.92|24389.92|9
1737493530000|2025-01-21 21:05:30|24470.6|24390.6|24470.02|24390.02|24470.77|24390.77|24469.51|24389.51|10
1737493540000|2025-01-21 21:05:40|24470.23|24390.23|24467.7|24387.7|24470.67|24390.67|24467.7|24387.7|10
1737493550000|2025-01-21 21:05:50|24468.94|24388.94|24466.42|24386.42|24469.15|24389.15|24466.42|24386.42|10
1737493560000|2025-01-21 21:06:00|24466.66|24386.66|24467.08|24387.08|24467.94|24387.94|24466.09|24386.09|10
1737493570000|2025-01-21 21:06:10|24465.45|24385.45|24459.18|24379.18|24465.45|24385.45|24458.98|24378.98|10
1737493580000|2025-01-21 21:06:20|24459.37|24379.37|24456.06|24376.06|24459.37|24379.37|24454.72|24374.72|9
1737493590000|2025-01-21 21:06:30|24454.53|24374.53|24455.17|24375.17|24455.18|24375.18|24454.2|24374.2|10
1737493600000|2025-01-21 21:06:40|24455.36|24375.36|24452.69|24372.69|24455.52|24375.52|24452.67|24372.67|10
1737493610000|2025-01-21 21:06:50|24453.13|24373.13|24452.91|24372.91|24453.39|24373.39|24452.69|24372.69|10
1737493620000|2025-01-21 21:07:00|24452.45|24372.45|24449.39|24369.39|24452.45|24372.45|24447.58|24367.58|10
1737493630000|2025-01-21 21:07:10|24449.94|24369.94|24447.42|24367.42|24450.63|24370.63|24447.42|24367.42|10
1737493640000|2025-01-21 21:07:20|24449.06|24369.06|24449.62|24369.62|24449.65|24369.65|24448.27|24368.27|10
1737493650000|2025-01-21 21:07:30|24449.81|24369.81|24458.11|24378.11|24458.11|24378.11|24449.81|24369.81|10
1737493660000|2025-01-21 21:07:40|24459.05|24379.05|24459.3|24379.3|24459.76|24379.76|24459.05|24379.05|10
1737493670000|2025-01-21 21:07:50|24459.19|24379.19|24458.84|24378.84|24459.19|24379.19|24458.77|24378.77|9
1737493680000|2025-01-21 21:08:00|24458.06|24378.06|24454.86|24374.86|24458.06|24378.06|24454.44|24374.44|10
1737493690000|2025-01-21 21:08:10|24455.39|24375.39|24456.65|24376.65|24457.96|24377.96|24454.4|24374.4|10
1737493700000|2025-01-21 21:08:20|24456.66|24376.66|24456.95|24376.95|24456.95|24376.95|24454.27|24374.27|10
1737493710000|2025-01-21 21:08:30|24456.86|24376.86|24456.62|24376.62|24457.16|24377.16|24456.19|24376.19|10
1737493720000|2025-01-21 21:08:40|24456.87|24376.87|24457.65|24377.65|24458.06|24378.06|24456.87|24376.87|10
1737493730000|2025-01-21 21:08:50|24456.95|24376.95|24455.61|24375.61|24457.26|24377.26|24455.61|24375.61|10
1737493740000|2025-01-21 21:09:00|24455.01|24375.01|24456.04|24376.04|24456.04|24376.04|24454.72|24374.72|10
1737493750000|2025-01-21 21:09:10|24456.11|24376.11|24458.78|24378.78|24459.07|24379.07|24456.11|24376.11|10
1737493760000|2025-01-21 21:09:20|24458.29|24378.29|24456.82|24376.82|24458.29|24378.29|24456.4|24376.4|10
1737493770000|2025-01-21 21:09:30|24457.01|24377.01|24454.92|24374.92|24457.01|24377.01|24454.92|24374.92|10
1737493780000|2025-01-21 21:09:40|24454.75|24374.75|24457.29|24377.29|24457.29|24377.29|24454.06|24374.06|10
1737493790000|2025-01-21 21:09:50|24456.45|24376.45|24455.43|24375.43|24456.45|24376.45|24455.43|24375.43|10
1737493800000|2025-01-21 21:10:00|24454.99|24374.99|24454.29|24374.29|24456.08|24376.08|24454.29|24374.29|10
1737493810000|2025-01-21 21:10:10|24453.14|24373.14|24461.74|24381.74|24461.74|24381.74|24453.14|24373.14|10
1737493820000|2025-01-21 21:10:20|24462.07|24382.07|24464.03|24384.03|24464.57|24384.57|24462.07|24382.07|9
1737493830000|2025-01-21 21:10:30|24464.27|24384.27|24469.86|24389.86|24469.86|24389.86|24463.61|24383.61|10
1737493840000|2025-01-21 21:10:40|24470.25|24390.25|24471.81|24391.81|24472.25|24392.25|24470.25|24390.25|10
1737493850000|2025-01-21 21:10:50|24471.49|24391.49|24464.36|24384.36|24471.65|24391.65|24464.36|24384.36|10
1737493860000|2025-01-21 21:11:00|24464.53|24384.53|24465.53|24385.53|24466.02|24386.02|24463.38|24383.38|10
1737493870000|2025-01-21 21:11:10|24465.21|24385.21|24460.31|24380.31|24465.21|24385.21|24460.26|24380.26|10
1737493880000|2025-01-21 21:11:20|24460.68|24380.68|24453.77|24373.77|24460.68|24380.68|24453.77|24373.77|10
1737493890000|2025-01-21 21:11:30|24456.25|24376.25|24455.03|24375.03|24457.15|24377.15|24455.03|24375.03|10
1737493900000|2025-01-21 21:11:40|24455.19|24375.19|24454.89|24374.89|24455.19|24375.19|24454.35|24374.35|10
1737493910000|2025-01-21 21:11:50|24454.39|24374.39|24453.94|24373.94|24454.39|24374.39|24453.7|24373.7|10
1737493920000|2025-01-21 21:12:00|24454.66|24374.66|24451.62|24371.62|24455.08|24375.08|24451.62|24371.62|10
1737493930000|2025-01-21 21:12:10|24452.88|24372.88|24448.18|24368.18|24452.92|24372.92|24447.51|24367.51|10
1737493940000|2025-01-21 21:12:20|24448.25|24368.25|24446.39|24366.39|24448.25|24368.25|24445.33|24365.33|10
1737493950000|2025-01-21 21:12:30|24446.61|24366.61|24450.52|24370.52|24450.52|24370.52|24446.61|24366.61|10
1737493960000|2025-01-21 21:12:40|24450.8|24370.8|24454.24|24374.24|24455.53|24375.53|24450.57|24370.57|10
1737493970000|2025-01-21 21:12:50|24454.36|24374.36|24455.13|24375.13|24455.13|24375.13|24454.36|24374.36|9
1737493980000|2025-01-21 21:13:00|24455.1|24375.1|24457.07|24377.07|24457.13|24377.13|24454.91|24374.91|10
1737493990000|2025-01-21 21:13:10|24457.29|24377.29|24455.53|24375.53|24457.29|24377.29|24453.39|24373.39|10
1737494000000|2025-01-21 21:13:20|24455.83|24375.83|24454.84|24374.84|24456.03|24376.03|24454.84|24374.84|10
1737494010000|2025-01-21 21:13:30|24453.93|24373.93|24453.12|24373.12|24453.97|24373.97|24453.04|24373.04|10
1737494020000|2025-01-21 21:13:40|24452.86|24372.86|24452.19|24372.19|24453.01|24373.01|24452.19|24372.19|9
1737494030000|2025-01-21 21:13:50|24452.21|24372.21|24451.18|24371.18|24452.52|24372.52|24451.18|24371.18|10
1737494040000|2025-01-21 21:14:00|24451.15|24371.15|24449.01|24369.01|24451.15|24371.15|24449.01|24369.01|10
1737494050000|2025-01-21 21:14:10|24448.97|24368.97|24443|24363|24448.97|24368.97|24443|24363|10
1737494060000|2025-01-21 21:14:20|24442.17|24362.17|24427.86|24347.86|24442.17|24362.17|24427.86|24347.86|10
1737494070000|2025-01-21 21:14:30|24428.13|24348.13|24427.48|24347.48|24428.72|24348.72|24427.19|24347.19|10
1737494080000|2025-01-21 21:14:40|24428.28|24348.28|24430.63|24350.63|24430.63|24350.63|24428.28|24348.28|10
1737494090000|2025-01-21 21:14:50|24430.53|24350.53|24425.82|24345.82|24430.53|24350.53|24425.82|24345.82|10
1737494100000|2025-01-21 21:15:00|24426|24346|24430.47|24350.47|24431.88|24351.88|24426|24346|10
1737494110000|2025-01-21 21:15:10|24430.12|24350.12|24431.69|24351.69|24432.24|24352.24|24430.01|24350.01|10
1737494120000|2025-01-21 21:15:20|24431.31|24351.31|24428.25|24348.25|24433.61|24353.61|24428.17|24348.17|10
1737494130000|2025-01-21 21:15:30|24427.17|24347.17|24425.51|24345.51|24427.17|24347.17|24424.06|24344.06|10
1737494140000|2025-01-21 21:15:40|24425.64|24345.64|24428.18|24348.18|24428.58|24348.58|24425.64|24345.64|10
1737494150000|2025-01-21 21:15:50|24427.82|24347.82|24426.78|24346.78|24427.82|24347.82|24426.46|24346.46|10
1737494160000|2025-01-21 21:16:00|24426.68|24346.68|24426.13|24346.13|24427.08|24347.08|24425.66|24345.66|10
1737494170000|2025-01-21 21:16:10|24424.86|24344.86|24424.58|24344.58|24425.01|24345.01|24424.4|24344.4|9
1737494180000|2025-01-21 21:16:20|24423.28|24343.28|24417.64|24337.64|24423.28|24343.28|24417.64|24337.64|10
1737494190000|2025-01-21 21:16:30|24417.41|24337.41|24418.61|24338.61|24418.61|24338.61|24417.13|24337.13|10
1737494200000|2025-01-21 21:16:40|24418.95|24338.95|24422.5|24342.5|24423.63|24343.63|24418.95|24338.95|10
1737494210000|2025-01-21 21:16:50|24422.28|24342.28|24418.97|24338.97|24422.57|24342.57|24418.89|24338.89|10
1737494220000|2025-01-21 21:17:00|24418.7|24338.7|24419.35|24339.35|24421.16|24341.16|24418.05|24338.05|9
1737494230000|2025-01-21 21:17:10|24418.51|24338.51|24414.35|24334.35|24418.85|24338.85|24414.35|24334.35|10
1737494240000|2025-01-21 21:17:20|24412.96|24332.96|24413.24|24333.24|24413.92|24333.92|24412.96|24332.96|10
1737494250000|2025-01-21 21:17:30|24412.48|24332.48|24410.77|24330.77|24412.53|24332.53|24410.34|24330.34|9
1737494260000|2025-01-21 21:17:40|24410.1|24330.1|24409.24|24329.24|24411.78|24331.78|24409.24|24329.24|9
1737494270000|2025-01-21 21:17:50|24408.7|24328.7|24402.44|24322.44|24409.31|24329.31|24400.22|24320.22|10
1737494280000|2025-01-21 21:18:00|24401.89|24321.89|24391.48|24311.48|24404.52|24324.52|24387.93|24307.93|10
1737494290000|2025-01-21 21:18:10|24391.79|24311.79|24391.98|24311.98|24395.41|24315.41|24389.84|24309.84|10
1737494300000|2025-01-21 21:18:20|24385.75|24305.75|24376.26|24296.26|24385.75|24305.75|24374.78|24294.78|9
1737494310000|2025-01-21 21:18:30|24376.07|24296.07|24374.5|24294.5|24376.38|24296.38|24374.3|24294.3|10
1737494320000|2025-01-21 21:18:40|24374.21|24294.21|24373.11|24293.11|24375.69|24295.69|24373.11|24293.11|10
1737494330000|2025-01-21 21:18:50|24372.25|24292.25|24371.46|24291.46|24372.58|24292.58|24370.57|24290.57|10
1737494340000|2025-01-21 21:19:00|24371.39|24291.39|24378.79|24298.79|24379.15|24299.15|24370.47|24290.47|10
1737494350000|2025-01-21 21:19:10|24380.3|24300.3|24377.1|24297.1|24381.97|24301.97|24377.1|24297.1|10
1737494360000|2025-01-21 21:19:20|24374.52|24294.52|24378.44|24298.44|24378.81|24298.81|24373.51|24293.51|10
1737494370000|2025-01-21 21:19:30|24379.94|24299.94|24384.64|24304.64|24384.64|24304.64|24379.94|24299.94|10
1737494380000|2025-01-21 21:19:40|24384.06|24304.06|24386.53|24306.53|24386.53|24306.53|24383.9|24303.9|9
1737494390000|2025-01-21 21:19:50|24387.66|24307.66|24389.4|24309.4|24390.21|24310.21|24387.66|24307.66|10
1737494400000|2025-01-21 21:20:00|24389.97|24309.97|24397.51|24317.51|24397.51|24317.51|24389.97|24309.97|10
1737494410000|2025-01-21 21:20:10|24397.71|24317.71|24388.17|24308.17|24397.71|24317.71|24388.17|24308.17|10
1737494420000|2025-01-21 21:20:20|24388.4|24308.4|24388.78|24308.78|24389.33|24309.33|24388.4|24308.4|9
1737494430000|2025-01-21 21:20:30|24385.18|24305.18|24384.07|24304.07|24385.72|24305.72|24383.96|24303.96|10
1737494440000|2025-01-21 21:20:40|24384.52|24304.52|24379.75|24299.75|24384.52|24304.52|24379.75|24299.75|10
1737494450000|2025-01-21 21:20:50|24380.19|24300.19|24369.38|24289.38|24380.19|24300.19|24369.03|24289.03|10
1737494460000|2025-01-21 21:21:00|24367.74|24287.74|24370.58|24290.58|24370.58|24290.58|24365.43|24285.43|10
1737494470000|2025-01-21 21:21:10|24370.84|24290.84|24376.01|24296.01|24377.6|24297.6|24370.84|24290.84|10
1737494480000|2025-01-21 21:21:20|24376.99|24296.99|24375.88|24295.88|24376.99|24296.99|24375.64|24295.64|10
1737494490000|2025-01-21 21:21:30|24375.97|24295.97|24373.42|24293.42|24375.97|24295.97|24373.42|24293.42|10
1737494500000|2025-01-21 21:21:40|24373.11|24293.11|24356.66|24276.66|24373.11|24293.11|24356.66|24276.66|10
1737494510000|2025-01-21 21:21:50|24356.69|24276.69|24356.23|24276.23|24357.48|24277.48|24356.08|24276.08|10
1737494520000|2025-01-21 21:22:00|24355.92|24275.92|24351.88|24271.88|24355.98|24275.98|24351.88|24271.88|10
1737494530000|2025-01-21 21:22:10|24351.48|24271.48|24349.87|24269.87|24352.75|24272.75|24348.87|24268.87|10
1737494540000|2025-01-21 21:22:20|24349.68|24269.68|24349.7|24269.7|24351.01|24271.01|24349.68|24269.68|10
1737494550000|2025-01-21 21:22:30|24348.76|24268.76|24356.13|24276.13|24357.19|24277.19|24348.76|24268.76|10
1737494560000|2025-01-21 21:22:40|24357.75|24277.75|24365|24285|24365|24285|24357.58|24277.58|10
1737494570000|2025-01-21 21:22:50|24366.52|24286.52|24363.73|24283.73|24367.19|24287.19|24362.77|24282.77|10
1737494580000|2025-01-21 21:23:00|24363.54|24283.54|24365.1|24285.1|24365.76|24285.76|24363.54|24283.54|10
1737494590000|2025-01-21 21:23:10|24364.76|24284.76|24367.71|24287.71|24367.71|24287.71|24364.76|24284.76|9
1737494600000|2025-01-21 21:23:20|24369.24|24289.24|24369.87|24289.87|24369.87|24289.87|24368.32|24288.32|10
1737494610000|2025-01-21 21:23:30|24373.19|24293.19|24374.47|24294.47|24375.66|24295.66|24373.19|24293.19|10
1737494620000|2025-01-21 21:23:40|24374.45|24294.45|24372.96|24292.96|24374.46|24294.46|24372.84|24292.84|10
1737494630000|2025-01-21 21:23:50|24373.03|24293.03|24376.72|24296.72|24376.85|24296.85|24372.73|24292.73|10
1737494640000|2025-01-21 21:24:00|24374.99|24294.99|24369.69|24289.69|24374.99|24294.99|24369.23|24289.23|10
1737494650000|2025-01-21 21:24:10|24369.47|24289.47|24367.96|24287.96|24370.68|24290.68|24367.24|24287.24|10
1737494660000|2025-01-21 21:24:20|24367.13|24287.13|24367.21|24287.21|24367.29|24287.29|24365.31|24285.31|9
1737494670000|2025-01-21 21:24:30|24367.35|24287.35|24364.46|24284.46|24367.35|24287.35|24359.84|24279.84|10
1737494680000|2025-01-21 21:24:40|24364.54|24284.54|24359.36|24279.36|24364.64|24284.64|24358.56|24278.56|10
1737494690000|2025-01-21 21:24:50|24358.2|24278.2|24359.93|24279.93|24359.93|24279.93|24357.35|24277.35|10
1737494700000|2025-01-21 21:25:00|24360.28|24280.28|24366.9|24286.9|24366.9|24286.9|24359.65|24279.65|10
1737494710000|2025-01-21 21:25:10|24366.06|24286.06|24365.37|24285.37|24366.06|24286.06|24365.34|24285.34|10
1737494720000|2025-01-21 21:25:20|24366.77|24286.77|24373.62|24293.62|24373.62|24293.62|24366.77|24286.77|10
1737494730000|2025-01-21 21:25:30|24371.73|24291.73|24380.48|24300.48|24380.48|24300.48|24371.73|24291.73|10
1737494740000|2025-01-21 21:25:40|24381.21|24301.21|24390.55|24310.55|24390.55|24310.55|24381.21|24301.21|10
1737494750000|2025-01-21 21:25:50|24391.22|24311.22|24395.99|24315.99|24395.99|24315.99|24391.22|24311.22|10
1737494760000|2025-01-21 21:26:00|24396.59|24316.59|24400.43|24320.43|24400.7|24320.7|24396.45|24316.45|10
1737494770000|2025-01-21 21:26:10|24401.08|24321.08|24409.81|24329.81|24409.81|24329.81|24401.08|24321.08|10
1737494780000|2025-01-21 21:26:20|24409.51|24329.51|24414.48|24334.48|24414.48|24334.48|24409.51|24329.51|10
1737494790000|2025-01-21 21:26:30|24416.14|24336.14|24418.41|24338.41|24418.69|24338.69|24415.24|24335.24|10
1737494800000|2025-01-21 21:26:40|24418.78|24338.78|24419.54|24339.54|24419.78|24339.78|24417.5|24337.5|10
1737494810000|2025-01-21 21:26:50|24419.48|24339.48|24416.97|24336.97|24419.48|24339.48|24416.09|24336.09|10
1737494820000|2025-01-21 21:27:00|24418.47|24338.47|24413.81|24333.81|24418.47|24338.47|24413.72|24333.72|9
1737494830000|2025-01-21 21:27:10|24414.52|24334.52|24413.89|24333.89|24414.75|24334.75|24413.56|24333.56|10
1737494840000|2025-01-21 21:27:20|24414.04|24334.04|24410.55|24330.55|24414.04|24334.04|24410.27|24330.27|10
1737494850000|2025-01-21 21:27:30|24409.7|24329.7|24411.3|24331.3|24411.3|24331.3|24407.89|24327.89|10
1737494860000|2025-01-21 21:27:40|24411.43|24331.43|24412.3|24332.3|24412.3|24332.3|24410.96|24330.96|10
1737494870000|2025-01-21 21:27:50|24412.93|24332.93|24415.05|24335.05|24415.05|24335.05|24412.53|24332.53|10
1737494880000|2025-01-21 21:28:00|24414.62|24334.62|24408.46|24328.46|24414.62|24334.62|24408.46|24328.46|10
1737494890000|2025-01-21 21:28:10|24408.96|24328.96|24408.68|24328.68|24410.56|24330.56|24408.68|24328.68|10
1737494900000|2025-01-21 21:28:20|24408.1|24328.1|24408.98|24328.98|24408.98|24328.98|24407.65|24327.65|10
1737494910000|2025-01-21 21:28:30|24408.36|24328.36|24406.76|24326.76|24408.93|24328.93|24406.76|24326.76|10
1737494920000|2025-01-21 21:28:40|24406.53|24326.53|24405.86|24325.86|24407.03|24327.03|24405.81|24325.81|8
1737494930000|2025-01-21 21:28:50|24406.03|24326.03|24408.18|24328.18|24409.68|24329.68|24406.03|24326.03|10
1737494940000|2025-01-21 21:29:00|24408.09|24328.09|24408.21|24328.21|24408.28|24328.28|24407.92|24327.92|10
1737494950000|2025-01-21 21:29:10|24408.93|24328.93|24408.89|24328.89|24408.93|24328.93|24408.2|24328.2|10
1737494960000|2025-01-21 21:29:20|24410.1|24330.1|24410.41|24330.41|24411.75|24331.75|24410.1|24330.1|10
1737494970000|2025-01-21 21:29:30|24410.4|24330.4|24410.78|24330.78|24410.8|24330.8|24410.22|24330.22|10
1737494980000|2025-01-21 21:29:40|24411.01|24331.01|24410.58|24330.58|24411.42|24331.42|24410.58|24330.58|9
1737494990000|2025-01-21 21:29:50|24410.31|24330.31|24408.63|24328.63|24410.63|24330.63|24407.74|24327.74|10
1737495000000|2025-01-21 21:30:00|24408.97|24328.97|24413.5|24333.5|24413.5|24333.5|24408.97|24328.97|10
1737495010000|2025-01-21 21:30:10|24413.78|24333.78|24412.77|24332.77|24414.01|24334.01|24412.74|24332.74|10
1737495020000|2025-01-21 21:30:20|24411.97|24331.97|24412.51|24332.51|24412.51|24332.51|24411.33|24331.33|10
1737495030000|2025-01-21 21:30:30|24413.17|24333.17|24418.48|24338.48|24422.52|24342.52|24413.17|24333.17|10
1737495040000|2025-01-21 21:30:40|24419.33|24339.33|24416.92|24336.92|24419.33|24339.33|24416.92|24336.92|10
1737495050000|2025-01-21 21:30:50|24416.7|24336.7|24414.3|24334.3|24416.7|24336.7|24414.3|24334.3|10
1737495060000|2025-01-21 21:31:00|24413.26|24333.26|24416.35|24336.35|24417|24337|24413.26|24333.26|10
1737495070000|2025-01-21 21:31:10|24417.31|24337.31|24417.59|24337.59|24417.66|24337.66|24416.24|24336.24|9
1737495080000|2025-01-21 21:31:20|24417.55|24337.55|24416.69|24336.69|24418.22|24338.22|24416.26|24336.26|10
1737495090000|2025-01-21 21:31:30|24416.82|24336.82|24416|24336|24416.82|24336.82|24415.42|24335.42|10
1737495100000|2025-01-21 21:31:40|24416.2|24336.2|24418.06|24338.06|24418.06|24338.06|24415.73|24335.73|10
1737495110000|2025-01-21 21:31:50|24418.56|24338.56|24421.02|24341.02|24421.02|24341.02|24418.52|24338.52|10
1737495120000|2025-01-21 21:32:00|24420.9|24340.9|24423.26|24343.26|24423.26|24343.26|24420.9|24340.9|10
1737495130000|2025-01-21 21:32:10|24422.8|24342.8|24422|24342|24422.8|24342.8|24420.37|24340.37|10
1737495140000|2025-01-21 21:32:20|24422.11|24342.11|24427.23|24347.23|24427.23|24347.23|24422.1|24342.1|10
1737495150000|2025-01-21 21:32:30|24428.12|24348.12|24434.58|24354.58|24434.58|24354.58|24428.12|24348.12|10
1737495160000|2025-01-21 21:32:40|24437.36|24357.36|24442.79|24362.79|24442.79|24362.79|24437.36|24357.36|10
1737495170000|2025-01-21 21:32:50|24447.53|24367.53|24457.89|24377.89|24457.89|24377.89|24447.53|24367.53|10
1737495180000|2025-01-21 21:33:00|24456.79|24376.79|24461.25|24381.25|24461.25|24381.25|24456.79|24376.79|10
1737495190000|2025-01-21 21:33:10|24461.43|24381.43|24463.67|24383.67|24463.67|24383.67|24461.43|24381.43|10
1737495200000|2025-01-21 21:33:20|24462.72|24382.72|24467.45|24387.45|24467.45|24387.45|24462.72|24382.72|10
1737495210000|2025-01-21 21:33:30|24468.45|24388.45|24469.06|24389.06|24469.67|24389.67|24465.96|24385.96|10
1737495220000|2025-01-21 21:33:40|24468.85|24388.85|24468.37|24388.37|24468.85|24388.85|24466.82|24386.82|10
1737495230000|2025-01-21 21:33:50|24468.82|24388.82|24467.03|24387.03|24468.82|24388.82|24466.81|24386.81|10
1737495240000|2025-01-21 21:34:00|24468.48|24388.48|24470.86|24390.86|24470.94|24390.94|24467.05|24387.05|10
1737495250000|2025-01-21 21:34:10|24471.09|24391.09|24478.07|24398.07|24478.07|24398.07|24471.09|24391.09|10
1737495260000|2025-01-21 21:34:20|24477.62|24397.62|24481.97|24401.97|24481.97|24401.97|24477.62|24397.62|10
1737495270000|2025-01-21 21:34:30|24481.91|24401.91|24487.67|24407.67|24487.67|24407.67|24477.14|24397.14|10
1737495280000|2025-01-21 21:34:40|24488.5|24408.5|24488.83|24408.83|24490.37|24410.37|24488.5|24408.5|10
1737495290000|2025-01-21 21:34:50|24493.04|24413.04|24493.89|24413.89|24494.16|24414.16|24492.59|24412.59|10
1737495300000|2025-01-21 21:35:00|24494.29|24414.29|24491.93|24411.93|24494.3|24414.3|24491.28|24411.28|10
1737495310000|2025-01-21 21:35:10|24492.01|24412.01|24493.04|24413.04|24493.25|24413.25|24492.01|24412.01|10
1737495320000|2025-01-21 21:35:20|24492.91|24412.91|24492.24|24412.24|24493.35|24413.35|24492.24|24412.24|9
1737495330000|2025-01-21 21:35:30|24492.95|24412.95|24494.67|24414.67|24494.67|24414.67|24492.83|24412.83|10
1737495340000|2025-01-21 21:35:40|24493.08|24413.08|24496.2|24416.2|24496.2|24416.2|24492.96|24412.96|8
1737495350000|2025-01-21 21:35:50|24496.21|24416.21|24492.86|24412.86|24496.21|24416.21|24491.47|24411.47|10
1737495360000|2025-01-21 21:36:00|24492.89|24412.89|24492.32|24412.32|24493.47|24413.47|24492.17|24412.17|9
1737495370000|2025-01-21 21:36:10|24491.97|24411.97|24489|24409|24492.3|24412.3|24489|24409|10
1737495380000|2025-01-21 21:36:20|24488.84|24408.84|24483.41|24403.41|24488.84|24408.84|24483.41|24403.41|10
1737495390000|2025-01-21 21:36:30|24478.96|24398.96|24477.35|24397.35|24480.07|24400.07|24477.09|24397.09|10
1737495400000|2025-01-21 21:36:40|24476.51|24396.51|24475.62|24395.62|24476.51|24396.51|24474.47|24394.47|10
1737495410000|2025-01-21 21:36:50|24475.67|24395.67|24472.6|24392.6|24475.67|24395.67|24472.6|24392.6|9
1737495420000|2025-01-21 21:37:00|24471.58|24391.58|24464.03|24384.03|24471.58|24391.58|24464|24384|10
1737495430000|2025-01-21 21:37:10|24464.74|24384.74|24465.16|24385.16|24465.95|24385.95|24464.33|24384.33|10
1737495440000|2025-01-21 21:37:20|24465.11|24385.11|24464.58|24384.58|24465.63|24385.63|24463.52|24383.52|9
1737495450000|2025-01-21 21:37:30|24464.45|24384.45|24466.51|24386.51|24466.51|24386.51|24464.45|24384.45|10
1737495460000|2025-01-21 21:37:40|24466.9|24386.9|24467.19|24387.19|24467.72|24387.72|24466.7|24386.7|10
1737495470000|2025-01-21 21:37:50|24467.31|24387.31|24470.93|24390.93|24471.22|24391.22|24467.31|24387.31|10
1737495480000|2025-01-21 21:38:00|24470.81|24390.81|24465.82|24385.82|24471.36|24391.36|24465.4|24385.4|10
1737495490000|2025-01-21 21:38:10|24466.5|24386.5|24469.36|24389.36|24469.36|24389.36|24466.5|24386.5|9
1737495500000|2025-01-21 21:38:20|24468.88|24388.88|24467.5|24387.5|24469.98|24389.98|24467.5|24387.5|10
1737495510000|2025-01-21 21:38:30|24468.16|24388.16|24468.1|24388.1|24468.67|24388.67|24467.15|24387.15|10
1737495520000|2025-01-21 21:38:40|24467.65|24387.65|24469.63|24389.63|24469.63|24389.63|24467.37|24387.37|10
1737495530000|2025-01-21 21:38:50|24470.04|24390.04|24467.94|24387.94|24470.18|24390.18|24467.94|24387.94|9
1737495540000|2025-01-21 21:39:00|24467.53|24387.53|24466.97|24386.97|24467.86|24387.86|24466.94|24386.94|10
1737495550000|2025-01-21 21:39:10|24467.96|24387.96|24468.37|24388.37|24468.37|24388.37|24467.11|24387.11|10
1737495560000|2025-01-21 21:39:20|24468.21|24388.21|24468.18|24388.18|24469.52|24389.52|24467.24|24387.24|10
1737495570000|2025-01-21 21:39:30|24467.85|24387.85|24469.3|24389.3|24470.33|24390.33|24467.85|24387.85|10
1737495580000|2025-01-21 21:39:40|24468.87|24388.87|24469.28|24389.28|24469.77|24389.77|24468.54|24388.54|10
1737495590000|2025-01-21 21:39:50|24469.99|24389.99|24467.84|24387.84|24470.59|24390.59|24467.55|24387.55|9
1737495600000|2025-01-21 21:40:00|24467.36|24387.36|24469.18|24389.18|24469.2|24389.2|24465.39|24385.39|9
1737495610000|2025-01-21 21:40:10|24469.71|24389.71|24475.03|24395.03|24475.03|24395.03|24469.71|24389.71|10
1737495620000|2025-01-21 21:40:20|24476|24396|24479.84|24399.84|24479.84|24399.84|24476|24396|10
1737495630000|2025-01-21 21:40:30|24480.1|24400.1|24481.53|24401.53|24483.29|24403.29|24479.34|24399.34|10
1737495640000|2025-01-21 21:40:40|24481.08|24401.08|24484.01|24404.01|24484.01|24404.01|24478.64|24398.64|10
1737495650000|2025-01-21 21:40:50|24484.03|24404.03|24485.23|24405.23|24485.23|24405.23|24484.03|24404.03|8
1737495660000|2025-01-21 21:41:00|24485.51|24405.51|24485.21|24405.21|24485.92|24405.92|24484.8|24404.8|10
1737495670000|2025-01-21 21:41:10|24485.55|24405.55|24491.09|24411.09|24491.09|24411.09|24485.16|24405.16|10
1737495680000|2025-01-21 21:41:20|24495.94|24415.94|24497.32|24417.32|24497.32|24417.32|24494.2|24414.2|10
1737495690000|2025-01-21 21:41:30|24496.02|24416.02|24488.46|24408.46|24496.02|24416.02|24488.46|24408.46|10
1737495700000|2025-01-21 21:41:40|24487.99|24407.99|24482.06|24402.06|24487.99|24407.99|24482.06|24402.06|10
1737495710000|2025-01-21 21:41:50|24479.57|24399.57|24479.57|24399.57|24479.92|24399.92|24479.44|24399.44|9
1737495720000|2025-01-21 21:42:00|24479.31|24399.31|24478.35|24398.35|24479.98|24399.98|24477.58|24397.58|10
1737495730000|2025-01-21 21:42:10|24478.48|24398.48|24479.37|24399.37|24479.9|24399.9|24478.48|24398.48|10
1737495740000|2025-01-21 21:42:20|24479.82|24399.82|24480.23|24400.23|24480.51|24400.51|24478.52|24398.52|10
1737495750000|2025-01-21 21:42:30|24480.67|24400.67|24485.36|24405.36|24485.64|24405.64|24480.67|24400.67|10
1737495760000|2025-01-21 21:42:40|24485.84|24405.84|24487.73|24407.73|24488.59|24408.59|24485.43|24405.43|10
1737495770000|2025-01-21 21:42:50|24487.63|24407.63|24484.77|24404.77|24487.67|24407.67|24484.77|24404.77|10
1737495780000|2025-01-21 21:43:00|24484.59|24404.59|24480.53|24400.53|24487.39|24407.39|24480.53|24400.53|10
1737495790000|2025-01-21 21:43:10|24480.86|24400.86|24485.46|24405.46|24486.1|24406.1|24480.85|24400.85|10
1737495800000|2025-01-21 21:43:20|24485.59|24405.59|24489.87|24409.87|24489.87|24409.87|24485.59|24405.59|10
1737495810000|2025-01-21 21:43:30|24489.8|24409.8|24491.78|24411.78|24491.78|24411.78|24488.15|24408.15|10
1737495820000|2025-01-21 21:43:40|24491.48|24411.48|24494.59|24414.59|24494.59|24414.59|24489.89|24409.89|10
1737495830000|2025-01-21 21:43:50|24495.02|24415.02|24496.83|24416.83|24496.83|24416.83|24494.85|24414.85|10
1737495840000|2025-01-21 21:44:00|24497.34|24417.34|24494.5|24414.5|24497.64|24417.64|24494.5|24414.5|10
1737495850000|2025-01-21 21:44:10|24494.09|24414.09|24493.78|24413.78|24494.09|24414.09|24492.23|24412.23|10
1737495860000|2025-01-21 21:44:20|24494.21|24414.21|24498.12|24418.12|24498.16|24418.16|24494.21|24414.21|9
1737495870000|2025-01-21 21:44:30|24498.26|24418.26|24501.75|24421.75|24501.79|24421.79|24498.04|24418.04|10
1737495880000|2025-01-21 21:44:40|24501.09|24421.09|24504.59|24424.59|24504.59|24424.59|24501.09|24421.09|10
1737495890000|2025-01-21 21:44:50|24504.92|24424.92|24505.3|24425.3|24505.64|24425.64|24504.61|24424.61|10
1737495900000|2025-01-21 21:45:00|24505.03|24425.03|24506.39|24426.39|24506.6|24426.6|24505.03|24425.03|10
1737495910000|2025-01-21 21:45:10|24506.73|24426.73|24506.99|24426.99|24508.31|24428.31|24506.73|24426.73|10
1737495920000|2025-01-21 21:45:20|24507.28|24427.28|24507.09|24427.09|24507.63|24427.63|24506.31|24426.31|10
1737495930000|2025-01-21 21:45:30|24507.18|24427.18|24508.51|24428.51|24509.91|24429.91|24506.35|24426.35|10
1737495940000|2025-01-21 21:45:40|24508.2|24428.2|24509.49|24429.49|24509.72|24429.72|24507.85|24427.85|10
1737495950000|2025-01-21 21:45:50|24510.11|24430.11|24512.01|24432.01|24513.47|24433.47|24508.07|24428.07|10
1737495960000|2025-01-21 21:46:00|24511.84|24431.84|24515.98|24435.98|24515.98|24435.98|24511.77|24431.77|10
1737495970000|2025-01-21 21:46:10|24517.8|24437.8|24522.52|24442.52|24522.52|24442.52|24517.33|24437.33|10
1737495980000|2025-01-21 21:46:20|24523.5|24443.5|24530.03|24450.03|24530.73|24450.73|24523.5|24443.5|10
1737495990000|2025-01-21 21:46:30|24532.08|24452.08|24533.88|24453.88|24534.73|24454.73|24531.97|24451.97|10
1737496000000|2025-01-21 21:46:40|24534.46|24454.46|24534.33|24454.33|24534.69|24454.69|24532.82|24452.82|10
1737496010000|2025-01-21 21:46:50|24534.02|24454.02|24529.39|24449.39|24534.02|24454.02|24529.39|24449.39|10
1737496020000|2025-01-21 21:47:00|24527.89|24447.89|24523.09|24443.09|24527.89|24447.89|24522.79|24442.79|10
1737496030000|2025-01-21 21:47:10|24521.13|24441.13|24521.01|24441.01|24521.13|24441.13|24519.83|24439.83|10
1737496040000|2025-01-21 21:47:20|24527.14|24447.14|24531.27|24451.27|24531.27|24451.27|24527.14|24447.14|10
1737496050000|2025-01-21 21:47:30|24531.93|24451.93|24531.07|24451.07|24533.68|24453.68|24531.07|24451.07|10
1737496060000|2025-01-21 21:47:40|24530.99|24450.99|24525.79|24445.79|24530.99|24450.99|24525.3|24445.3|10
1737496070000|2025-01-21 21:47:50|24526.18|24446.18|24530.52|24450.52|24530.65|24450.65|24526.13|24446.13|9
1737496080000|2025-01-21 21:48:00|24531.36|24451.36|24532.54|24452.54|24534.13|24454.13|24531.36|24451.36|10
1737496090000|2025-01-21 21:48:10|24532.55|24452.55|24532.46|24452.46|24532.55|24452.55|24531.78|24451.78|9
1737496100000|2025-01-21 21:48:20|24532.33|24452.33|24528.76|24448.76|24532.33|24452.33|24528.76|24448.76|9
1737496110000|2025-01-21 21:48:30|24528.2|24448.2|24522.65|24442.65|24528.2|24448.2|24522.58|24442.58|10
1737496120000|2025-01-21 21:48:40|24522.66|24442.66|24518.12|24438.12|24522.66|24442.66|24518.12|24438.12|10
1737496130000|2025-01-21 21:48:50|24517.46|24437.46|24511.47|24431.47|24517.46|24437.46|24511.1|24431.1|10
1737496140000|2025-01-21 21:49:00|24511.49|24431.49|24508.2|24428.2|24511.49|24431.49|24506.94|24426.94|10
1737496150000|2025-01-21 21:49:10|24508.96|24428.96|24510.28|24430.28|24511.55|24431.55|24508.96|24428.96|10
1737496160000|2025-01-21 21:49:20|24510.01|24430.01|24507.39|24427.39|24510.01|24430.01|24507.39|24427.39|10
1737496170000|2025-01-21 21:49:30|24507.01|24427.01|24504.28|24424.28|24507.01|24427.01|24503.99|24423.99|10
1737496180000|2025-01-21 21:49:40|24504.02|24424.02|24505.25|24425.25|24505.25|24425.25|24502.94|24422.94|10
1737496190000|2025-01-21 21:49:50|24505.35|24425.35|24503.98|24423.98|24505.35|24425.35|24502.16|24422.16|10
1737496200000|2025-01-21 21:50:00|24504.07|24424.07|24504.05|24424.05|24505.61|24425.61|24503.74|24423.74|10
1737496210000|2025-01-21 21:50:10|24502.69|24422.69|24505.62|24425.62|24505.62|24425.62|24502.22|24422.22|10
1737496220000|2025-01-21 21:50:20|24505.55|24425.55|24507.63|24427.63|24507.71|24427.71|24505.55|24425.55|10
1737496230000|2025-01-21 21:50:30|24507.36|24427.36|24511.26|24431.26|24512.63|24432.63|24507.36|24427.36|10
1737496240000|2025-01-21 21:50:40|24511.42|24431.42|24522.65|24442.65|24522.65|24442.65|24511.32|24431.32|10
1737496250000|2025-01-21 21:50:50|24522.69|24442.69|24520.35|24440.35|24522.69|24442.69|24520.29|24440.29|10
1737496260000|2025-01-21 21:51:00|24521.39|24441.39|24519.37|24439.37|24521.4|24441.4|24519.14|24439.14|10
1737496270000|2025-01-21 21:51:10|24519.41|24439.41|24518.62|24438.62|24520.72|24440.72|24518.62|24438.62|10
1737496280000|2025-01-21 21:51:20|24514.07|24434.07|24511.74|24431.74|24514.07|24434.07|24511.74|24431.74|9
1737496290000|2025-01-21 21:51:30|24511.38|24431.38|24507.39|24427.39|24511.38|24431.38|24507.39|24427.39|10
1737496300000|2025-01-21 21:51:40|24507.44|24427.44|24504.42|24424.42|24507.44|24427.44|24504.42|24424.42|10
1737496310000|2025-01-21 21:51:50|24504.32|24424.32|24505.82|24425.82|24505.82|24425.82|24502.64|24422.64|10
1737496320000|2025-01-21 21:52:00|24506.98|24426.98|24514.91|24434.91|24514.91|24434.91|24506.98|24426.98|10
1737496330000|2025-01-21 21:52:10|24515.02|24435.02|24512.12|24432.12|24515.03|24435.03|24511.39|24431.39|10
1737496340000|2025-01-21 21:52:20|24512.07|24432.07|24514.42|24434.42|24515.08|24435.08|24512.07|24432.07|9
1737496350000|2025-01-21 21:52:30|24514.56|24434.56|24517.72|24437.72|24517.72|24437.72|24514.42|24434.42|10
1737496360000|2025-01-21 21:52:40|24517.89|24437.89|24516.51|24436.51|24520.73|24440.73|24516.51|24436.51|10
1737496370000|2025-01-21 21:52:50|24517.04|24437.04|24518.29|24438.29|24518.29|24438.29|24516.74|24436.74|10
1737496380000|2025-01-21 21:53:00|24518.59|24438.59|24518.53|24438.53|24520.58|24440.58|24518.52|24438.52|10
1737496390000|2025-01-21 21:53:10|24518.13|24438.13|24519.16|24439.16|24519.19|24439.19|24517.54|24437.54|10
1737496400000|2025-01-21 21:53:20|24519.13|24439.13|24520.41|24440.41|24520.41|24440.41|24518.42|24438.42|10
1737496410000|2025-01-21 21:53:30|24520.79|24440.79|24518.38|24438.38|24520.96|24440.96|24518.38|24438.38|10
1737496420000|2025-01-21 21:53:40|24518.41|24438.41|24516.13|24436.13|24518.41|24438.41|24516.13|24436.13|10
1737496430000|2025-01-21 21:53:50|24515.88|24435.88|24516.81|24436.81|24516.97|24436.97|24515.88|24435.88|9
1737496440000|2025-01-21 21:54:00|24518.2|24438.2|24518.59|24438.59|24519.98|24439.98|24518.2|24438.2|9
1737496450000|2025-01-21 21:54:10|24518.83|24438.83|24516.39|24436.39|24520.56|24440.56|24516.39|24436.39|10
1737496460000|2025-01-21 21:54:20|24517.58|24437.58|24520.23|24440.23|24520.23|24440.23|24517.14|24437.14|10
1737496470000|2025-01-21 21:54:30|24520.22|24440.22|24521.27|24441.27|24522.22|24442.22|24520.14|24440.14|10
1737496480000|2025-01-21 21:54:40|24521.42|24441.42|24519.78|24439.78|24521.83|24441.83|24519.78|24439.78|10
1737496490000|2025-01-21 21:54:50|24520.84|24440.84|24519.8|24439.8|24520.84|24440.84|24518.35|24438.35|10
1737496500000|2025-01-21 21:55:00|24520.2|24440.2|24525.04|24445.04|24525.04|24445.04|24520.2|24440.2|10
1737496510000|2025-01-21 21:55:10|24525.09|24445.09|24528.65|24448.65|24528.65|24448.65|24525.09|24445.09|10
1737496520000|2025-01-21 21:55:20|24529.44|24449.44|24530.81|24450.81|24531.12|24451.12|24529.28|24449.28|10
1737496530000|2025-01-21 21:55:30|24532|24452|24531.45|24451.45|24532.9|24452.9|24531.38|24451.38|10
1737496540000|2025-01-21 21:55:40|24529.43|24449.43|24529|24449|24530.65|24450.65|24528.76|24448.76|10
1737496550000|2025-01-21 21:55:50|24528.96|24448.96|24532.09|24452.09|24532.89|24452.89|24527.11|24447.11|10
1737496560000|2025-01-21 21:56:00|24532.16|24452.16|24526.34|24446.34|24532.5|24452.5|24526.34|24446.34|10
1737496570000|2025-01-21 21:56:10|24526.43|24446.43|24526.16|24446.16|24526.48|24446.48|24525.62|24445.62|10
1737496580000|2025-01-21 21:56:20|24526.13|24446.13|24523.32|24443.32|24526.49|24446.49|24522.93|24442.93|10
1737496590000|2025-01-21 21:56:30|24523.59|24443.59|24525.06|24445.06|24525.06|24445.06|24523.21|24443.21|10
1737496600000|2025-01-21 21:56:40|24524.22|24444.22|24524.58|24444.58|24525.08|24445.08|24523.93|24443.93|10
1737496610000|2025-01-21 21:56:50|24523.67|24443.67|24523.66|24443.66|24525.77|24445.77|24523.03|24443.03|10
1737496620000|2025-01-21 21:57:00|24523.42|24443.42|24522.89|24442.89|24523.68|24443.68|24521.22|24441.22|10
1737496630000|2025-01-21 21:57:10|24522.62|24442.62|24523.72|24443.72|24524.03|24444.03|24522.15|24442.15|10
1737496640000|2025-01-21 21:57:20|24522.22|24442.22|24523.35|24443.35|24524.39|24444.39|24522.22|24442.22|10
1737496650000|2025-01-21 21:57:30|24523.59|24443.59|24520.79|24440.79|24523.59|24443.59|24520.75|24440.75|10
1737496660000|2025-01-21 21:57:40|24521.02|24441.02|24521.23|24441.23|24521.7|24441.7|24520.35|24440.35|10
1737496670000|2025-01-21 21:57:50|24521.24|24441.24|24525.27|24445.27|24525.27|24445.27|24521.02|24441.02|10
1737496680000|2025-01-21 21:58:00|24525.06|24445.06|24524.5|24444.5|24525.06|24445.06|24523.74|24443.74|10
1737496690000|2025-01-21 21:58:10|24523.71|24443.71|24525.3|24445.3|24525.3|24445.3|24523.45|24443.45|10
1737496700000|2025-01-21 21:58:20|24525.77|24445.77|24525.15|24445.15|24526.41|24446.41|24525.15|24445.15|10
1737496710000|2025-01-21 21:58:30|24525.02|24445.02|24523.45|24443.45|24525.02|24445.02|24523.45|24443.45|10
1737496720000|2025-01-21 21:58:40|24523.02|24443.02|24521.05|24441.05|24523.11|24443.11|24521.05|24441.05|10
1737496730000|2025-01-21 21:58:50|24519.71|24439.71|24522.9|24442.9|24522.97|24442.97|24519.71|24439.71|10
1737496740000|2025-01-21 21:59:00|24523.24|24443.24|24522.62|24442.62|24524.69|24444.69|24522.62|24442.62|10
1737496750000|2025-01-21 21:59:10|24522.13|24442.13|24518.76|24438.76|24522.74|24442.74|24518.08|24438.08|10
1737496760000|2025-01-21 21:59:20|24518.78|24438.78|24518.57|24438.57|24519.01|24439.01|24518.44|24438.44|10
1737496770000|2025-01-21 21:59:30|24518.43|24438.43|24518.6|24438.6|24518.6|24438.6|24517.06|24437.06|10
1737496780000|2025-01-21 21:59:40|24517.64|24437.64|24517.48|24437.48|24517.77|24437.77|24517.09|24437.09|8
1737496790000|2025-01-21 21:59:50|24517.4|24437.4|24517.56|24437.56|24518.47|24438.47|24516.74|24436.74|10
1737496800000|2025-01-21 22:00:00|24517.35|24437.35|24515.02|24435.02|24517.35|24437.35|24515.02|24435.02|10
1737496810000|2025-01-21 22:00:10|24514.7|24434.7|24506.16|24426.16|24514.7|24434.7|24506.16|24426.16|10
1737496820000|2025-01-21 22:00:20|24505.98|24425.98|24503.86|24423.86|24506.67|24426.67|24503.86|24423.86|10
1737496830000|2025-01-21 22:00:30|24503.55|24423.55|24499.99|24419.99|24503.55|24423.55|24499.91|24419.91|10
1737496840000|2025-01-21 22:00:40|24499.98|24419.98|24497.66|24417.66|24500.8|24420.8|24497.66|24417.66|9
1737496850000|2025-01-21 22:00:50|24496.98|24416.98|24494.82|24414.82|24496.98|24416.98|24494.82|24414.82|10
1737496860000|2025-01-21 22:01:00|24494.77|24414.77|24484.86|24404.86|24495.92|24415.92|24484.86|24404.86|10
1737496870000|2025-01-21 22:01:10|24485.01|24405.01|24487.1|24407.1|24487.1|24407.1|24484.68|24404.68|10
1737496880000|2025-01-21 22:01:20|24487.26|24407.26|24484.87|24404.87|24487.58|24407.58|24484.46|24404.46|10
1737496890000|2025-01-21 22:01:30|24485.26|24405.26|24482.15|24402.15|24485.26|24405.26|24481.89|24401.89|10
1737496900000|2025-01-21 22:01:40|24481.07|24401.07|24481.86|24401.86|24481.86|24401.86|24480.54|24400.54|9
1737496910000|2025-01-21 22:01:50|24481.96|24401.96|24486.35|24406.35|24486.35|24406.35|24481.42|24401.42|10
1737496920000|2025-01-21 22:02:00|24486.56|24406.56|24493.45|24413.45|24493.45|24413.45|24486.56|24406.56|10
1737496930000|2025-01-21 22:02:10|24493|24413|24494.84|24414.84|24496.31|24416.31|24492.85|24412.85|10
1737496940000|2025-01-21 22:02:20|24494.17|24414.17|24497.28|24417.28|24497.36|24417.36|24494.17|24414.17|10
1737496950000|2025-01-21 22:02:30|24497.55|24417.55|24497.84|24417.84|24497.84|24417.84|24497.1|24417.1|10
1737496960000|2025-01-21 22:02:40|24498.06|24418.06|24500.47|24420.47|24500.47|24420.47|24497.95|24417.95|10
1737496970000|2025-01-21 22:02:50|24501.54|24421.54|24501.66|24421.66|24501.78|24421.78|24501.41|24421.41|10
1737496980000|2025-01-21 22:03:00|24501.64|24421.64|24502.42|24422.42|24502.42|24422.42|24501.29|24421.29|10
1737496990000|2025-01-21 22:03:10|24502.03|24422.03|24501.77|24421.77|24502.11|24422.11|24501.69|24421.69|10
1737497000000|2025-01-21 22:03:20|24502|24422|24501.34|24421.34|24502.04|24422.04|24500.77|24420.77|10
1737497010000|2025-01-21 22:03:30|24500.52|24420.52|24507.44|24427.44|24507.44|24427.44|24500.52|24420.52|10
1737497020000|2025-01-21 22:03:40|24508.45|24428.45|24509.47|24429.47|24509.47|24429.47|24508.45|24428.45|10
1737497030000|2025-01-21 22:03:50|24509.31|24429.31|24507.81|24427.81|24509.31|24429.31|24507.75|24427.75|10
1737497040000|2025-01-21 22:04:00|24507.83|24427.83|24503.36|24423.36|24507.83|24427.83|24503.36|24423.36|10
1737497050000|2025-01-21 22:04:10|24504.7|24424.7|24502.18|24422.18|24504.7|24424.7|24502.16|24422.16|10
1737497060000|2025-01-21 22:04:20|24501.63|24421.63|24501.75|24421.75|24502.49|24422.49|24501.26|24421.26|9
1737497070000|2025-01-21 22:04:30|24502.84|24422.84|24502.29|24422.29|24503.2|24423.2|24502.25|24422.25|8
1737497080000|2025-01-21 22:04:40|24502.25|24422.25|24503.17|24423.17|24503.17|24423.17|24500.62|24420.62|10
1737497090000|2025-01-21 22:04:50|24503.35|24423.35|24503.67|24423.67|24505.52|24425.52|24501.06|24421.06|10
1737497100000|2025-01-21 22:05:00|24503.4|24423.4|24501.11|24421.11|24503.4|24423.4|24501.07|24421.07|10
1737497110000|2025-01-21 22:05:10|24500.73|24420.73|24498.07|24418.07|24500.73|24420.73|24497.81|24417.81|10
1737497120000|2025-01-21 22:05:20|24500.5|24420.5|24503.02|24423.02|24503.52|24423.52|24500.5|24420.5|10
1737497130000|2025-01-21 22:05:30|24503.03|24423.03|24507.87|24427.87|24508.94|24428.94|24503.03|24423.03|10
1737497140000|2025-01-21 22:05:40|24510.37|24430.37|24515.01|24435.01|24515.01|24435.01|24507.4|24427.4|10
1737497150000|2025-01-21 22:05:50|24516.24|24436.24|24513.94|24433.94|24516.24|24436.24|24512.51|24432.51|10
1737497160000|2025-01-21 22:06:00|24513.62|24433.62|24510.09|24430.09|24513.62|24433.62|24508.74|24428.74|10
1737497170000|2025-01-21 22:06:10|24510.03|24430.03|24508.51|24428.51|24510.96|24430.96|24508.42|24428.42|10
1737497180000|2025-01-21 22:06:20|24508.14|24428.14|24508.04|24428.04|24509.28|24429.28|24507.73|24427.73|9
1737497190000|2025-01-21 22:06:30|24507.42|24427.42|24506.89|24426.89|24507.42|24427.42|24505.1|24425.1|10
1737497200000|2025-01-21 22:06:40|24506.3|24426.3|24504.4|24424.4|24507.18|24427.18|24504.4|24424.4|10
1737497210000|2025-01-21 22:06:50|24502.54|24422.54|24497.19|24417.19|24502.54|24422.54|24497.19|24417.19|10
1737497220000|2025-01-21 22:07:00|24497.07|24417.07|24485.89|24405.89|24497.07|24417.07|24485.89|24405.89|10
1737497230000|2025-01-21 22:07:10|24485.03|24405.03|24484.4|24404.4|24490.37|24410.37|24484.4|24404.4|10
1737497240000|2025-01-21 22:07:20|24484.49|24404.49|24479.24|24399.24|24484.49|24404.49|24479.24|24399.24|10
1737497250000|2025-01-21 22:07:30|24478.62|24398.62|24473.51|24393.51|24478.62|24398.62|24473.51|24393.51|10
1737497260000|2025-01-21 22:07:40|24472.43|24392.43|24470.01|24390.01|24473.11|24393.11|24470.01|24390.01|10
1737497270000|2025-01-21 22:07:50|24470.16|24390.16|24466|24386|24470.16|24390.16|24466|24386|9
1737497280000|2025-01-21 22:08:00|24466.7|24386.7|24467.61|24387.61|24468.69|24388.69|24466.7|24386.7|10
1737497290000|2025-01-21 22:08:10|24467.54|24387.54|24467.77|24387.77|24469.21|24389.21|24467.12|24387.12|10
1737497300000|2025-01-21 22:08:20|24467.86|24387.86|24469.93|24389.93|24470.22|24390.22|24467.78|24387.78|10
1737497310000|2025-01-21 22:08:30|24468.81|24388.81|24469.69|24389.69|24469.69|24389.69|24468.69|24388.69|10
1737497320000|2025-01-21 22:08:40|24470.18|24390.18|24475.69|24395.69|24475.69|24395.69|24470.18|24390.18|10
1737497330000|2025-01-21 22:08:50|24475.71|24395.71|24476.23|24396.23|24476.57|24396.57|24475.71|24395.71|10
1737497340000|2025-01-21 22:09:00|24466.92|24386.92|24466.15|24386.15|24467.54|24387.54|24465.93|24385.93|10
1737497350000|2025-01-21 22:09:10|24465.9|24385.9|24462.61|24382.61|24465.9|24385.9|24462.61|24382.61|10
1737497360000|2025-01-21 22:09:20|24462.54|24382.54|24461.27|24381.27|24462.9|24382.9|24460.45|24380.45|10
1737497370000|2025-01-21 22:09:30|24460.23|24380.23|24458.92|24378.92|24460.23|24380.23|24456.85|24376.85|10
1737497380000|2025-01-21 22:09:40|24459.75|24379.75|24461.53|24381.53|24461.53|24381.53|24459.75|24379.75|10
1737497390000|2025-01-21 22:09:50|24461.55|24381.55|24463.39|24383.39|24463.93|24383.93|24461.55|24381.55|9
1737497400000|2025-01-21 22:10:00|24463.15|24383.15|24462.13|24382.13|24464.35|24384.35|24462.13|24382.13|8
1737497410000|2025-01-21 22:10:10|24460.56|24380.56|24462.55|24382.55|24462.73|24382.73|24458.28|24378.28|10
1737497420000|2025-01-21 22:10:20|24461.45|24381.45|24454.44|24374.44|24461.45|24381.45|24454.44|24374.44|10
1737497430000|2025-01-21 22:10:30|24454.39|24374.39|24452.78|24372.78|24454.71|24374.71|24452.78|24372.78|10
1737497440000|2025-01-21 22:10:40|24453.71|24373.71|24454.24|24374.24|24455.29|24375.29|24452.69|24372.69|10
1737497450000|2025-01-21 22:10:50|24453|24373|24454.21|24374.21|24454.21|24374.21|24453|24373|9
1737497460000|2025-01-21 22:11:00|24454.55|24374.55|24454.74|24374.74|24454.74|24374.74|24451.04|24371.04|10
1737497470000|2025-01-21 22:11:10|24454.44|24374.44|24453.08|24373.08|24454.44|24374.44|24452.97|24372.97|10
1737497480000|2025-01-21 22:11:20|24453.88|24373.88|24456.84|24376.84|24457.05|24377.05|24453.88|24373.88|10
1737497490000|2025-01-21 22:11:30|24456.62|24376.62|24456.57|24376.57|24457.18|24377.18|24455.66|24375.66|10
1737497500000|2025-01-21 22:11:40|24456.34|24376.34|24454.66|24374.66|24456.34|24376.34|24454.06|24374.06|10
1737497510000|2025-01-21 22:11:50|24455.41|24375.41|24459.66|24379.66|24459.95|24379.95|24455.41|24375.41|10
1737497520000|2025-01-21 22:12:00|24458.81|24378.81|24456.56|24376.56|24458.81|24378.81|24456.56|24376.56|10
1737497530000|2025-01-21 22:12:10|24458.81|24378.81|24461.4|24381.4|24461.43|24381.43|24458.73|24378.73|10
1737497540000|2025-01-21 22:12:20|24461.44|24381.44|24458.1|24378.1|24461.71|24381.71|24458.1|24378.1|10
1737497550000|2025-01-21 22:12:30|24456.84|24376.84|24459.25|24379.25|24459.25|24379.25|24456.84|24376.84|10
1737497560000|2025-01-21 22:12:40|24459.74|24379.74|24458.27|24378.27|24460.24|24380.24|24457.46|24377.46|10
1737497570000|2025-01-21 22:12:50|24458.21|24378.21|24458.26|24378.26|24458.8|24378.8|24457.72|24377.72|10
1737497580000|2025-01-21 22:13:00|24457.78|24377.78|24462.4|24382.4|24462.4|24382.4|24457.78|24377.78|10
1737497590000|2025-01-21 22:13:10|24462.72|24382.72|24460.77|24380.77|24462.72|24382.72|24460.68|24380.68|10
1737497600000|2025-01-21 22:13:20|24460.7|24380.7|24464.25|24384.25|24464.25|24384.25|24460.7|24380.7|10
1737497610000|2025-01-21 22:13:30|24464.39|24384.39|24462.76|24382.76|24464.39|24384.39|24462.54|24382.54|10
1737497620000|2025-01-21 22:13:40|24461.73|24381.73|24457.29|24377.29|24461.73|24381.73|24457.29|24377.29|10
1737497630000|2025-01-21 22:13:50|24457.49|24377.49|24457.56|24377.56|24457.74|24377.74|24457.08|24377.08|10
1737497640000|2025-01-21 22:14:00|24457.55|24377.55|24455.04|24375.04|24458.71|24378.71|24454.97|24374.97|10
1737497650000|2025-01-21 22:14:10|24454.91|24374.91|24455.55|24375.55|24455.65|24375.65|24453.55|24373.55|10
1737497660000|2025-01-21 22:14:20|24455.33|24375.33|24455.26|24375.26|24456.06|24376.06|24455.23|24375.23|10
1737497670000|2025-01-21 22:14:30|24455.98|24375.98|24457.06|24377.06|24457.06|24377.06|24455.35|24375.35|10
1737497680000|2025-01-21 22:14:40|24457.18|24377.18|24457.33|24377.33|24457.34|24377.34|24457.16|24377.16|8
1737497690000|2025-01-21 22:14:50|24458.16|24378.16|24458.21|24378.21|24458.89|24378.89|24458.14|24378.14|10
1737497700000|2025-01-21 22:15:00|24458.72|24378.72|24463.09|24383.09|24463.09|24383.09|24458.72|24378.72|10
1737497710000|2025-01-21 22:15:10|24462.6|24382.6|24470.92|24390.92|24470.92|24390.92|24460.97|24380.97|10
1737497720000|2025-01-21 22:15:20|24471.05|24391.05|24473.58|24393.58|24473.58|24393.58|24471.05|24391.05|10
1737497730000|2025-01-21 22:15:30|24474.13|24394.13|24474.01|24394.01|24475.49|24395.49|24473.41|24393.41|10
1737497740000|2025-01-21 22:15:40|24473.85|24393.85|24479.45|24399.45|24479.45|24399.45|24473.85|24393.85|9
1737497750000|2025-01-21 22:15:50|24479.35|24399.35|24479.2|24399.2|24479.97|24399.97|24479.05|24399.05|10
1737497760000|2025-01-21 22:16:00|24479.71|24399.71|24482.62|24402.62|24482.62|24402.62|24478.96|24398.96|10
1737497770000|2025-01-21 22:16:10|24483.32|24403.32|24486.39|24406.39|24486.39|24406.39|24483.32|24403.32|9
1737497780000|2025-01-21 22:16:20|24491.74|24411.74|24488.75|24408.75|24491.74|24411.74|24486.99|24406.99|10
1737497790000|2025-01-21 22:16:30|24488.37|24408.37|24488.97|24408.97|24489.26|24409.26|24487.69|24407.69|10
1737497800000|2025-01-21 22:16:40|24489.04|24409.04|24487.89|24407.89|24489.19|24409.19|24487.89|24407.89|10
1737497810000|2025-01-21 22:16:50|24488.05|24408.05|24487.29|24407.29|24488.91|24408.91|24487.29|24407.29|9
1737497820000|2025-01-21 22:17:00|24485.79|24405.79|24484.59|24404.59|24485.86|24405.86|24484.59|24404.59|10
1737497830000|2025-01-21 22:17:10|24484.37|24404.37|24483.81|24403.81|24484.6|24404.6|24482.86|24402.86|10
1737497840000|2025-01-21 22:17:20|24483.45|24403.45|24482.45|24402.45|24483.45|24403.45|24482.33|24402.33|9
1737497850000|2025-01-21 22:17:30|24482.48|24402.48|24483.71|24403.71|24483.71|24403.71|24482.48|24402.48|10
1737497860000|2025-01-21 22:17:40|24483.93|24403.93|24480.93|24400.93|24484.82|24404.82|24480.93|24400.93|10
1737497870000|2025-01-21 22:17:50|24480.8|24400.8|24475.7|24395.7|24480.8|24400.8|24475.68|24395.68|9
1737497880000|2025-01-21 22:18:00|24475.08|24395.08|24470.6|24390.6|24475.08|24395.08|24470.21|24390.21|10
1737497890000|2025-01-21 22:18:10|24470.34|24390.34|24471.61|24391.61|24471.7|24391.7|24468.77|24388.77|10
1737497900000|2025-01-21 22:18:20|24472.03|24392.03|24473.65|24393.65|24473.65|24393.65|24472.03|24392.03|9
1737497910000|2025-01-21 22:18:30|24473.04|24393.04|24471.4|24391.4|24475.37|24395.37|24471.4|24391.4|10
1737497920000|2025-01-21 22:18:40|24472.19|24392.19|24475.73|24395.73|24475.86|24395.86|24472.01|24392.01|9
1737497930000|2025-01-21 22:18:50|24475.93|24395.93|24476.36|24396.36|24476.98|24396.98|24475.93|24395.93|10
1737497940000|2025-01-21 22:19:00|24476.24|24396.24|24479.32|24399.32|24479.32|24399.32|24474.23|24394.23|10
1737497950000|2025-01-21 22:19:10|24479.19|24399.19|24477.52|24397.52|24479.19|24399.19|24476.71|24396.71|10
1737497960000|2025-01-21 22:19:20|24477.78|24397.78|24476.14|24396.14|24477.81|24397.81|24475.66|24395.66|10
1737497970000|2025-01-21 22:19:30|24476.15|24396.15|24475.46|24395.46|24476.15|24396.15|24473.87|24393.87|10
1737497980000|2025-01-21 22:19:40|24475.4|24395.4|24475|24395|24475.4|24395.4|24473.97|24393.97|9
1737497990000|2025-01-21 22:19:50|24473.08|24393.08|24470.62|24390.62|24473.08|24393.08|24470.61|24390.61|10
1737498000000|2025-01-21 22:20:00|24471.35|24391.35|24472.17|24392.17|24472.61|24392.61|24470.38|24390.38|10
1737498010000|2025-01-21 22:20:10|24472.07|24392.07|24475.22|24395.22|24475.22|24395.22|24471.84|24391.84|10
1737498020000|2025-01-21 22:20:20|24474.82|24394.82|24474.02|24394.02|24475.28|24395.28|24474.02|24394.02|10
1737498030000|2025-01-21 22:20:30|24474.03|24394.03|24474.67|24394.67|24475.94|24395.94|24474.03|24394.03|10
1737498040000|2025-01-21 22:20:40|24474.63|24394.63|24477.29|24397.29|24477.62|24397.62|24474.63|24394.63|10
1737498050000|2025-01-21 22:20:50|24477.26|24397.26|24474.78|24394.78|24477.37|24397.37|24474.78|24394.78|7
1737498060000|2025-01-21 22:21:00|24472.78|24392.78|24473.41|24393.41|24473.72|24393.72|24471.83|24391.83|10
1737498070000|2025-01-21 22:21:10|24473.19|24393.19|24467.52|24387.52|24473.19|24393.19|24466.95|24386.95|10
1737498080000|2025-01-21 22:21:20|24466.84|24386.84|24457.39|24377.39|24466.89|24386.89|24457.39|24377.39|10
1737498090000|2025-01-21 22:21:30|24457.92|24377.92|24460.42|24380.42|24460.42|24380.42|24455.71|24375.71|10
1737498100000|2025-01-21 22:21:40|24460.71|24380.71|24460.9|24380.9|24461.64|24381.64|24460.43|24380.43|10
1737498110000|2025-01-21 22:21:50|24458.1|24378.1|24457.11|24377.11|24458.68|24378.68|24457.11|24377.11|10
1737498120000|2025-01-21 22:22:00|24456.91|24376.91|24460.49|24380.49|24460.49|24380.49|24456.91|24376.91|10
1737498130000|2025-01-21 22:22:10|24459.13|24379.13|24462.62|24382.62|24462.95|24382.95|24459.13|24379.13|10
1737498140000|2025-01-21 22:22:20|24462.17|24382.17|24464.06|24384.06|24464.06|24384.06|24461.57|24381.57|10
1737498150000|2025-01-21 22:22:30|24465.2|24385.2|24466.02|24386.02|24466.21|24386.21|24465.2|24385.2|10
1737498160000|2025-01-21 22:22:40|24466.39|24386.39|24463.53|24383.53|24466.39|24386.39|24463.53|24383.53|10
1737498170000|2025-01-21 22:22:50|24463.63|24383.63|24462.93|24382.93|24464.02|24384.02|24462.93|24382.93|8
1737498180000|2025-01-21 22:23:00|24462.81|24382.81|24469.49|24389.49|24470.28|24390.28|24462.81|24382.81|10
1737498190000|2025-01-21 22:23:10|24469.24|24389.24|24468.87|24388.87|24469.76|24389.76|24468.33|24388.33|10
1737498200000|2025-01-21 22:23:20|24468.19|24388.19|24466.98|24386.98|24468.6|24388.6|24461.3|24381.3|10
1737498210000|2025-01-21 22:23:30|24467.4|24387.4|24475.61|24395.61|24475.61|24395.61|24467.4|24387.4|10
1737498220000|2025-01-21 22:23:40|24475.6|24395.6|24477.29|24397.29|24477.71|24397.71|24475.6|24395.6|10
1737498230000|2025-01-21 22:23:50|24477.67|24397.67|24476.72|24396.72|24477.74|24397.74|24476.65|24396.65|10
1737498240000|2025-01-21 22:24:00|24476.27|24396.27|24475.42|24395.42|24476.94|24396.94|24475.42|24395.42|10
1737498250000|2025-01-21 22:24:10|24475.48|24395.48|24471.87|24391.87|24475.72|24395.72|24471.16|24391.16|9
1737498260000|2025-01-21 22:24:20|24471.28|24391.28|24472|24392|24473.59|24393.59|24471.28|24391.28|10
1737498270000|2025-01-21 22:24:30|24472.05|24392.05|24470.7|24390.7|24472.45|24392.45|24470.7|24390.7|9
1737498280000|2025-01-21 22:24:40|24470.82|24390.82|24478.93|24398.93|24478.93|24398.93|24470.73|24390.73|10
1737498290000|2025-01-21 22:24:50|24478.32|24398.32|24476.94|24396.94|24478.32|24398.32|24476.93|24396.93|10
1737498300000|2025-01-21 22:25:00|24477.81|24397.81|24479.49|24399.49|24479.51|24399.51|24477.53|24397.53|10
1737498310000|2025-01-21 22:25:10|24479.54|24399.54|24479.22|24399.22|24480.43|24400.43|24479.2|24399.2|10
1737498320000|2025-01-21 22:25:20|24479.65|24399.65|24476.77|24396.77|24479.65|24399.65|24474.25|24394.25|10
1737498330000|2025-01-21 22:25:30|24476.7|24396.7|24486.68|24406.68|24486.68|24406.68|24476.7|24396.7|10
1737498340000|2025-01-21 22:25:40|24487.31|24407.31|24487.34|24407.34|24488.35|24408.35|24487.14|24407.14|10
1737498350000|2025-01-21 22:25:50|24490.07|24410.07|24490.17|24410.17|24490.31|24410.31|24489.97|24409.97|9
1737498360000|2025-01-21 22:26:00|24490.01|24410.01|24488.44|24408.44|24490.01|24410.01|24487.78|24407.78|10
1737498370000|2025-01-21 22:26:10|24488.54|24408.54|24489.43|24409.43|24489.43|24409.43|24488.49|24408.49|7
1737498380000|2025-01-21 22:26:20|24490.47|24410.47|24494.82|24414.82|24494.9|24414.9|24490.11|24410.11|10
1737498390000|2025-01-21 22:26:30|24493.77|24413.77|24495.62|24415.62|24495.65|24415.65|24493.77|24413.77|9
1737498400000|2025-01-21 22:26:40|24495.56|24415.56|24495.83|24415.83|24496.42|24416.42|24495.55|24415.55|9
1737498410000|2025-01-21 22:26:50|24495.36|24415.36|24495.75|24415.75|24496.35|24416.35|24495.06|24415.06|10
1737498420000|2025-01-21 22:27:00|24495.86|24415.86|24494.51|24414.51|24495.89|24415.89|24494.32|24414.32|10
1737498430000|2025-01-21 22:27:10|24493.43|24413.43|24490.67|24410.67|24493.71|24413.71|24490.25|24410.25|10
1737498440000|2025-01-21 22:27:20|24490.57|24410.57|24490.24|24410.24|24490.57|24410.57|24489.99|24409.99|9
1737498450000|2025-01-21 22:27:30|24490.5|24410.5|24491.85|24411.85|24491.85|24411.85|24490.5|24410.5|10
1737498460000|2025-01-21 22:27:40|24491.91|24411.91|24491.32|24411.32|24492.16|24412.16|24490.8|24410.8|9
1737498470000|2025-01-21 22:27:50|24490.62|24410.62|24489.78|24409.78|24490.93|24410.93|24489.74|24409.74|10
1737498480000|2025-01-21 22:28:00|24489.88|24409.88|24487.93|24407.93|24489.88|24409.88|24487.93|24407.93|10
1737498490000|2025-01-21 22:28:10|24487.9|24407.9|24487.76|24407.76|24487.92|24407.92|24487.54|24407.54|8
1737498500000|2025-01-21 22:28:20|24487.99|24407.99|24486.54|24406.54|24487.99|24407.99|24486.03|24406.03|10
1737498510000|2025-01-21 22:28:30|24486.63|24406.63|24486.99|24406.99|24486.99|24406.99|24486.58|24406.58|10
1737498520000|2025-01-21 22:28:40|24486.94|24406.94|24487.51|24407.51|24487.53|24407.53|24486.94|24406.94|10
1737498530000|2025-01-21 22:28:50|24488.01|24408.01|24489.22|24409.22|24489.33|24409.33|24488|24408|8
1737498540000|2025-01-21 22:29:00|24490.16|24410.16|24492.92|24412.92|24492.92|24412.92|24490.03|24410.03|10
1737498550000|2025-01-21 22:29:10|24493.52|24413.52|24496.06|24416.06|24496.18|24416.18|24493.52|24413.52|10
1737498560000|2025-01-21 22:29:20|24496.51|24416.51|24498.44|24418.44|24498.44|24418.44|24496.48|24416.48|10
1737498570000|2025-01-21 22:29:30|24498.6|24418.6|24498.71|24418.71|24498.77|24418.77|24498.12|24418.12|10
1737498580000|2025-01-21 22:29:40|24498.23|24418.23|24500.06|24420.06|24500.06|24420.06|24497.58|24417.58|10
1737498590000|2025-01-21 22:29:50|24499.89|24419.89|24500.87|24420.87|24500.87|24420.87|24499.77|24419.77|9
1737498600000|2025-01-21 22:30:00|24501.22|24421.22|24503.58|24423.58|24503.58|24423.58|24501.22|24421.22|10
1737498610000|2025-01-21 22:30:10|24503.52|24423.52|24502.35|24422.35|24503.52|24423.52|24501.35|24421.35|10
1737498620000|2025-01-21 22:30:20|24502.5|24422.5|24506.97|24426.97|24506.97|24426.97|24502.41|24422.41|10
1737498630000|2025-01-21 22:30:30|24507.08|24427.08|24508.89|24428.89|24508.93|24428.93|24507.03|24427.03|10
1737498640000|2025-01-21 22:30:40|24509|24429|24507.21|24427.21|24509|24429|24507.11|24427.11|10
1737498650000|2025-01-21 22:30:50|24507.17|24427.17|24503.83|24423.83|24507.17|24427.17|24503.83|24423.83|9
1737498660000|2025-01-21 22:31:00|24502.38|24422.38|24496.88|24416.88|24502.56|24422.56|24496.88|24416.88|10
1737498670000|2025-01-21 22:31:10|24496.75|24416.75|24491.88|24411.88|24496.85|24416.85|24491.88|24411.88|10
1737498680000|2025-01-21 22:31:20|24491.76|24411.76|24489.19|24409.19|24491.76|24411.76|24489.19|24409.19|10
1737498690000|2025-01-21 22:31:30|24488.85|24408.85|24483.83|24403.83|24488.9|24408.9|24483.82|24403.82|10
1737498700000|2025-01-21 22:31:40|24483.84|24403.84|24482.54|24402.54|24483.98|24403.98|24482.52|24402.52|9
1737498710000|2025-01-21 22:31:50|24482.56|24402.56|24480.23|24400.23|24482.56|24402.56|24480.23|24400.23|9
1737498720000|2025-01-21 22:32:00|24480.16|24400.16|24479.72|24399.72|24481.57|24401.57|24479.01|24399.01|9
1737498730000|2025-01-21 22:32:10|24479.28|24399.28|24476.78|24396.78|24479.28|24399.28|24475.88|24395.88|10
1737498740000|2025-01-21 22:32:20|24476.95|24396.95|24481.19|24401.19|24481.19|24401.19|24476.95|24396.95|9
1737498750000|2025-01-21 22:32:30|24481.22|24401.22|24482.96|24402.96|24482.96|24402.96|24480.78|24400.78|10
1737498760000|2025-01-21 22:32:40|24483.28|24403.28|24490.61|24410.61|24490.61|24410.61|24483.28|24403.28|10
1737498770000|2025-01-21 22:32:50|24490.76|24410.76|24493.43|24413.43|24493.43|24413.43|24490.76|24410.76|10
1737498780000|2025-01-21 22:33:00|24494.12|24414.12|24484.94|24404.94|24494.12|24414.12|24484.94|24404.94|10
1737498790000|2025-01-21 22:33:10|24485.2|24405.2|24485.3|24405.3|24485.83|24405.83|24483.45|24403.45|10
1737498800000|2025-01-21 22:33:20|24485.57|24405.57|24485.79|24405.79|24486.5|24406.5|24485.24|24405.24|10
1737498810000|2025-01-21 22:33:30|24486.23|24406.23|24486.86|24406.86|24486.86|24406.86|24485.44|24405.44|10
1737498820000|2025-01-21 22:33:40|24486.91|24406.91|24487.65|24407.65|24487.78|24407.78|24486.47|24406.47|10
1737498830000|2025-01-21 22:33:50|24487.63|24407.63|24487.67|24407.67|24487.7|24407.7|24487.31|24407.31|10
1737498840000|2025-01-21 22:34:00|24487.59|24407.59|24488.3|24408.3|24488.49|24408.49|24487.52|24407.52|10
1737498850000|2025-01-21 22:34:10|24488.05|24408.05|24486.99|24406.99|24488.33|24408.33|24486.66|24406.66|10
1737498860000|2025-01-21 22:34:20|24486.9|24406.9|24483.51|24403.51|24486.9|24406.9|24483.51|24403.51|10
1737498870000|2025-01-21 22:34:30|24483.43|24403.43|24483.19|24403.19|24483.43|24403.43|24482.62|24402.62|9
1737498880000|2025-01-21 22:34:40|24483.15|24403.15|24484.1|24404.1|24484.2|24404.2|24483.15|24403.15|9
1737498890000|2025-01-21 22:34:50|24484.17|24404.17|24487.37|24407.37|24487.46|24407.46|24484.17|24404.17|10
1737498900000|2025-01-21 22:35:00|24487.32|24407.32|24491.4|24411.4|24491.5|24411.5|24487.25|24407.25|10
1737498910000|2025-01-21 22:35:10|24488.63|24408.63|24492.37|24412.37|24492.53|24412.53|24488.63|24408.63|10
1737498920000|2025-01-21 22:35:20|24492.41|24412.41|24499.7|24419.7|24499.98|24419.98|24491.8|24411.8|10
1737498930000|2025-01-21 22:35:30|24500.66|24420.66|24500.32|24420.32|24500.93|24420.93|24498.98|24418.98|10
1737498940000|2025-01-21 22:35:40|24500.37|24420.37|24499.48|24419.48|24500.37|24420.37|24499.48|24419.48|10
1737498950000|2025-01-21 22:35:50|24500.11|24420.11|24503.38|24423.38|24503.38|24423.38|24500.11|24420.11|10
1737498960000|2025-01-21 22:36:00|24503.46|24423.46|24503.77|24423.77|24503.77|24423.77|24502.39|24422.39|9
1737498970000|2025-01-21 22:36:10|24504.27|24424.27|24505.49|24425.49|24507.33|24427.33|24504.27|24424.27|10
1737498980000|2025-01-21 22:36:20|24506.12|24426.12|24506.95|24426.95|24507.03|24427.03|24505.97|24425.97|10
1737498990000|2025-01-21 22:36:30|24507.56|24427.56|24508.67|24428.67|24508.72|24428.72|24507.56|24427.56|10
1737499000000|2025-01-21 22:36:40|24508.92|24428.92|24508.8|24428.8|24509.83|24429.83|24508.8|24428.8|10
1737499010000|2025-01-21 22:36:50|24508.58|24428.58|24507.46|24427.46|24508.86|24428.86|24507.06|24427.06|10
1737499020000|2025-01-21 22:37:00|24507.73|24427.73|24493.2|24413.2|24507.73|24427.73|24493.2|24413.2|10
1737499030000|2025-01-21 22:37:10|24493.5|24413.5|24495.66|24415.66|24496.18|24416.18|24490.66|24410.66|10
1737499040000|2025-01-21 22:37:20|24495.93|24415.93|24494.22|24414.22|24495.96|24415.96|24493.15|24413.15|10
1737499050000|2025-01-21 22:37:30|24494.07|24414.07|24497.39|24417.39|24497.39|24417.39|24494.07|24414.07|10
1737499060000|2025-01-21 22:37:40|24497.37|24417.37|24497.74|24417.74|24497.86|24417.86|24497.37|24417.37|9
1737499070000|2025-01-21 22:37:50|24497.63|24417.63|24496.89|24416.89|24497.63|24417.63|24496.46|24416.46|10
1737499080000|2025-01-21 22:38:00|24496.74|24416.74|24499.31|24419.31|24499.31|24419.31|24496.63|24416.63|10
1737499090000|2025-01-21 22:38:10|24499.46|24419.46|24496.4|24416.4|24499.66|24419.66|24496.4|24416.4|10
1737499100000|2025-01-21 22:38:20|24499.83|24419.83|24498.73|24418.73|24499.83|24419.83|24497.33|24417.33|10
1737499110000|2025-01-21 22:38:30|24498.78|24418.78|24498.72|24418.72|24499.44|24419.44|24497.18|24417.18|9
1737499120000|2025-01-21 22:38:40|24499.79|24419.79|24508.96|24428.96|24508.96|24428.96|24499.71|24419.71|10
1737499130000|2025-01-21 22:38:50|24510.05|24430.05|24512.76|24432.76|24513.1|24433.1|24510.05|24430.05|10
1737499140000|2025-01-21 22:39:00|24512.45|24432.45|24510.96|24430.96|24512.45|24432.45|24510.96|24430.96|10
1737499150000|2025-01-21 22:39:10|24511.51|24431.51|24506.15|24426.15|24511.97|24431.97|24506.15|24426.15|10
1737499160000|2025-01-21 22:39:20|24506.11|24426.11|24506.28|24426.28|24506.28|24426.28|24505.5|24425.5|10
1737499170000|2025-01-21 22:39:30|24506.79|24426.79|24502.45|24422.45|24506.79|24426.79|24502.45|24422.45|9
1737499180000|2025-01-21 22:39:40|24501.76|24421.76|24504.79|24424.79|24505.75|24425.75|24501.43|24421.43|10
1737499190000|2025-01-21 22:39:50|24505.2|24425.2|24505.51|24425.51|24506.15|24426.15|24504.88|24424.88|10
1737499200000|2025-01-21 22:40:00|24506.08|24426.08|24503.75|24423.75|24506.15|24426.15|24503.6|24423.6|10
1737499210000|2025-01-21 22:40:10|24503.81|24423.81|24502.73|24422.73|24504.14|24424.14|24502.56|24422.56|10
1737499220000|2025-01-21 22:40:20|24502.62|24422.62|24499.88|24419.88|24502.62|24422.62|24499.88|24419.88|10
1737499230000|2025-01-21 22:40:30|24499.82|24419.82|24495.19|24415.19|24499.82|24419.82|24495.14|24415.14|10
1737499240000|2025-01-21 22:40:40|24494.66|24414.66|24494.87|24414.87|24495.1|24415.1|24494.66|24414.66|10
1737499250000|2025-01-21 22:40:50|24495|24415|24492.22|24412.22|24495|24415|24492.22|24412.22|10
1737499260000|2025-01-21 22:41:00|24492.23|24412.23|24490.93|24410.93|24492.23|24412.23|24490.84|24410.84|9
1737499270000|2025-01-21 22:41:10|24491.28|24411.28|24494.11|24414.11|24494.11|24414.11|24489.11|24409.11|10
1737499280000|2025-01-21 22:41:20|24493.99|24413.99|24489.45|24409.45|24493.99|24413.99|24489.45|24409.45|10
1737499290000|2025-01-21 22:41:30|24490.7|24410.7|24489.72|24409.72|24491.2|24411.2|24489.72|24409.72|10
1737499300000|2025-01-21 22:41:40|24489.68|24409.68|24490.62|24410.62|24490.62|24410.62|24489.43|24409.43|10
1737499310000|2025-01-21 22:41:50|24489.83|24409.83|24489.4|24409.4|24489.83|24409.83|24489.39|24409.39|10
1737499320000|2025-01-21 22:42:00|24488.49|24408.49|24488.39|24408.39|24488.69|24408.69|24488.23|24408.23|10
1737499330000|2025-01-21 22:42:10|24488.38|24408.38|24484.44|24404.44|24488.39|24408.39|24483.76|24403.76|10
1737499340000|2025-01-21 22:42:20|24486.62|24406.62|24487.77|24407.77|24488.28|24408.28|24486.62|24406.62|10
1737499350000|2025-01-21 22:42:30|24487.86|24407.86|24490.98|24410.98|24491.02|24411.02|24487.86|24407.86|10
1737499360000|2025-01-21 22:42:40|24491.28|24411.28|24491.97|24411.97|24493.15|24413.15|24491.28|24411.28|10
1737499370000|2025-01-21 22:42:50|24491.92|24411.92|24490.1|24410.1|24492.13|24412.13|24490.1|24410.1|9
1737499380000|2025-01-21 22:43:00|24489.9|24409.9|24489.87|24409.87|24489.9|24409.9|24489.22|24409.22|10
1737499390000|2025-01-21 22:43:10|24490.53|24410.53|24493.13|24413.13|24493.13|24413.13|24490.53|24410.53|10
1737499400000|2025-01-21 22:43:20|24493.26|24413.26|24492.4|24412.4|24495.7|24415.7|24492.4|24412.4|10
1737499410000|2025-01-21 22:43:30|24491.73|24411.73|24490.71|24410.71|24492.26|24412.26|24490.6|24410.6|10
1737499420000|2025-01-21 22:43:40|24490.7|24410.7|24490.11|24410.11|24491.16|24411.16|24490.11|24410.11|9
1737499430000|2025-01-21 22:43:50|24490.08|24410.08|24483.17|24403.17|24490.69|24410.69|24482.7|24402.7|10
1737499440000|2025-01-21 22:44:00|24483.15|24403.15|24487.75|24407.75|24487.75|24407.75|24481.35|24401.35|10
1737499450000|2025-01-21 22:44:10|24489.18|24409.18|24486.91|24406.91|24489.18|24409.18|24486.12|24406.12|10
1737499460000|2025-01-21 22:44:20|24486.97|24406.97|24492.72|24412.72|24492.72|24412.72|24486.97|24406.97|10
1737499470000|2025-01-21 22:44:30|24492.88|24412.88|24493.72|24413.72|24493.97|24413.97|24492.88|24412.88|10
1737499480000|2025-01-21 22:44:40|24494.5|24414.5|24490.92|24410.92|24494.5|24414.5|24490.51|24410.51|10
1737499490000|2025-01-21 22:44:50|24491.35|24411.35|24492.15|24412.15|24492.17|24412.17|24490.51|24410.51|9
1737499500000|2025-01-21 22:45:00|24492.17|24412.17|24494.32|24414.32|24494.68|24414.68|24491.95|24411.95|10
1737499510000|2025-01-21 22:45:10|24494.59|24414.59|24496.78|24416.78|24496.78|24416.78|24494.59|24414.59|9
1737499520000|2025-01-21 22:45:20|24497.02|24417.02|24498.15|24418.15|24498.57|24418.57|24496.68|24416.68|10
1737499530000|2025-01-21 22:45:30|24499.77|24419.77|24501.61|24421.61|24502.06|24422.06|24499.14|24419.14|10
1737499540000|2025-01-21 22:45:40|24501.48|24421.48|24504.76|24424.76|24504.76|24424.76|24501.48|24421.48|10
1737499550000|2025-01-21 22:45:50|24505.31|24425.31|24506.54|24426.54|24506.54|24426.54|24505.25|24425.25|10
1737499560000|2025-01-21 22:46:00|24506.6|24426.6|24510.63|24430.63|24511.1|24431.1|24506.46|24426.46|10
1737499570000|2025-01-21 22:46:10|24510.43|24430.43|24519.82|24439.82|24519.82|24439.82|24510.43|24430.43|10
1737499580000|2025-01-21 22:46:20|24519.69|24439.69|24526.91|24446.91|24526.91|24446.91|24519.41|24439.41|10
1737499590000|2025-01-21 22:46:30|24527.34|24447.34|24532.67|24452.67|24532.67|24452.67|24527.34|24447.34|9
1737499600000|2025-01-21 22:46:40|24530.8|24450.8|24536.46|24456.46|24537.31|24457.31|24529.86|24449.86|10
1737499610000|2025-01-21 22:46:50|24536.94|24456.94|24539.09|24459.09|24539.21|24459.21|24536.94|24456.94|10
1737499620000|2025-01-21 22:47:00|24540.46|24460.46|24537.84|24457.84|24540.8|24460.8|24537.84|24457.84|10
1737499630000|2025-01-21 22:47:10|24537.82|24457.82|24538.29|24458.29|24540.13|24460.13|24537.82|24457.82|10
1737499640000|2025-01-21 22:47:20|24538.21|24458.21|24542.22|24462.22|24542.22|24462.22|24538.2|24458.2|9
1737499650000|2025-01-21 22:47:30|24542.32|24462.32|24541.69|24461.69|24542.32|24462.32|24541.28|24461.28|9
1737499660000|2025-01-21 22:47:40|24541.75|24461.75|24539.94|24459.94|24541.75|24461.75|24539.94|24459.94|10
1737499670000|2025-01-21 22:47:50|24539.9|24459.9|24538.53|24458.53|24539.9|24459.9|24538.53|24458.53|10
1737499680000|2025-01-21 22:48:00|24538.3|24458.3|24537.52|24457.52|24538.69|24458.69|24537.35|24457.35|9
1737499690000|2025-01-21 22:48:10|24537.12|24457.12|24536.47|24456.47|24537.67|24457.67|24535.37|24455.37|10
1737499700000|2025-01-21 22:48:20|24535.56|24455.56|24533.49|24453.49|24535.56|24455.56|24532.55|24452.55|10
1737499710000|2025-01-21 22:48:30|24533.02|24453.02|24533.4|24453.4|24533.55|24453.55|24533.01|24453.01|9
1737499720000|2025-01-21 22:48:40|24533.27|24453.27|24531.66|24451.66|24533.27|24453.27|24531.63|24451.63|10
1737499730000|2025-01-21 22:48:50|24531.7|24451.7|24530.88|24450.88|24532.3|24452.3|24530.88|24450.88|10
1737499740000|2025-01-21 22:49:00|24530.92|24450.92|24531.42|24451.42|24532.18|24452.18|24530.87|24450.87|10
1737499750000|2025-01-21 22:49:10|24531.25|24451.25|24530.23|24450.23|24531.96|24451.96|24530.23|24450.23|10
1737499760000|2025-01-21 22:49:20|24530|24450|24527.21|24447.21|24530.16|24450.16|24525.99|24445.99|10
1737499770000|2025-01-21 22:49:30|24528.38|24448.38|24528.67|24448.67|24529.22|24449.22|24528.38|24448.38|10
1737499780000|2025-01-21 22:49:40|24528.66|24448.66|24529.42|24449.42|24529.49|24449.49|24528.09|24448.09|10
1737499790000|2025-01-21 22:49:50|24529.54|24449.54|24527.95|24447.95|24530.04|24450.04|24527.81|24447.81|10
1737499800000|2025-01-21 22:50:00|24526.59|24446.59|24525.45|24445.45|24526.69|24446.69|24525.45|24445.45|8
1737499810000|2025-01-21 22:50:10|24525.2|24445.2|24522.5|24442.5|24525.2|24445.2|24522.24|24442.24|10
1737499820000|2025-01-21 22:50:20|24522.36|24442.36|24525.09|24445.09|24525.27|24445.27|24521.01|24441.01|10
1737499830000|2025-01-21 22:50:30|24524.55|24444.55|24522.55|24442.55|24524.55|24444.55|24522.38|24442.38|10
1737499840000|2025-01-21 22:50:40|24522.49|24442.49|24513.31|24433.31|24522.49|24442.49|24513.31|24433.31|10
1737499850000|2025-01-21 22:50:50|24511.95|24431.95|24502.74|24422.74|24511.95|24431.95|24502.74|24422.74|9
1737499860000|2025-01-21 22:51:00|24501.97|24421.97|24496.78|24416.78|24501.97|24421.97|24496.78|24416.78|10
1737499870000|2025-01-21 22:51:10|24495.88|24415.88|24494.69|24414.69|24495.88|24415.88|24494.69|24414.69|10
1737499880000|2025-01-21 22:51:20|24494.5|24414.5|24494.25|24414.25|24495.17|24415.17|24494.11|24414.11|10
1737499890000|2025-01-21 22:51:30|24494.35|24414.35|24498.38|24418.38|24499.06|24419.06|24493.91|24413.91|10
1737499900000|2025-01-21 22:51:40|24498.37|24418.37|24497.41|24417.41|24498.37|24418.37|24497.29|24417.29|10
1737499910000|2025-01-21 22:51:50|24497.4|24417.4|24491.19|24411.19|24497.4|24417.4|24491.15|24411.15|10
1737499920000|2025-01-21 22:52:00|24491.03|24411.03|24495.2|24415.2|24495.2|24415.2|24490.98|24410.98|10
1737499930000|2025-01-21 22:52:10|24495.23|24415.23|24479.47|24399.47|24495.26|24415.26|24479.44|24399.44|10
1737499940000|2025-01-21 22:52:20|24479.37|24399.37|24478.25|24398.25|24479.37|24399.37|24478.25|24398.25|7
1737499950000|2025-01-21 22:52:30|24477.69|24397.69|24472.83|24392.83|24477.69|24397.69|24472.83|24392.83|10
1737499960000|2025-01-21 22:52:40|24472.75|24392.75|24473.32|24393.32|24473.32|24393.32|24471.98|24391.98|10
1737499970000|2025-01-21 22:52:50|24473.31|24393.31|24470.99|24390.99|24473.31|24393.31|24470.99|24390.99|10
1737499980000|2025-01-21 22:53:00|24470.78|24390.78|24472.06|24392.06|24476.39|24396.39|24469.93|24389.93|10
1737499990000|2025-01-21 22:53:10|24472.22|24392.22|24469|24389|24472.22|24392.22|24468.45|24388.45|10
1737500000000|2025-01-21 22:53:20|24468.99|24388.99|24467.13|24387.13|24469.01|24389.01|24467.13|24387.13|10
1737500010000|2025-01-21 22:53:30|24467.14|24387.14|24465.43|24385.43|24467.14|24387.14|24465.43|24385.43|9
1737500020000|2025-01-21 22:53:40|24463.26|24383.26|24459.05|24379.05|24463.26|24383.26|24459.05|24379.05|10
1737500030000|2025-01-21 22:53:50|24457.94|24377.94|24455.86|24375.86|24457.94|24377.94|24455.54|24375.54|10
1737500040000|2025-01-21 22:54:00|24455.78|24375.78|24456.89|24376.89|24457.16|24377.16|24455.37|24375.37|9
1737500050000|2025-01-21 22:54:10|24456.83|24376.83|24455.67|24375.67|24456.83|24376.83|24455.53|24375.53|10
1737500060000|2025-01-21 22:54:20|24455.35|24375.35|24454.46|24374.46|24455.35|24375.35|24454.46|24374.46|10
1737500070000|2025-01-21 22:54:30|24454.45|24374.45|24453.16|24373.16|24454.69|24374.69|24453.07|24373.07|10
1737500080000|2025-01-21 22:54:40|24453.09|24373.09|24452.73|24372.73|24453.14|24373.14|24452.73|24372.73|9
1737500090000|2025-01-21 22:54:50|24452.69|24372.69|24449.3|24369.3|24452.69|24372.69|24449.3|24369.3|10
1737500100000|2025-01-21 22:55:00|24448.82|24368.82|24447.49|24367.49|24448.82|24368.82|24444.1|24364.1|10
1737500110000|2025-01-21 22:55:10|24447.88|24367.88|24439.98|24359.98|24448.4|24368.4|24439.98|24359.98|10
1737500120000|2025-01-21 22:55:20|24440.09|24360.09|24440.41|24360.41|24440.61|24360.61|24439.41|24359.41|10
1737500130000|2025-01-21 22:55:30|24441.3|24361.3|24444.72|24364.72|24444.72|24364.72|24441.3|24361.3|10
1737500140000|2025-01-21 22:55:40|24445.81|24365.81|24447.61|24367.61|24447.61|24367.61|24445.81|24365.81|10
1737500150000|2025-01-21 22:55:50|24447.7|24367.7|24448.58|24368.58|24449.65|24369.65|24447.7|24367.7|9
1737500160000|2025-01-21 22:56:00|24448.41|24368.41|24447.16|24367.16|24448.81|24368.81|24447.16|24367.16|9
1737500170000|2025-01-21 22:56:10|24446.15|24366.15|24445.85|24365.85|24446.15|24366.15|24445.81|24365.81|10
1737500180000|2025-01-21 22:56:20|24446|24366|24448.78|24368.78|24448.78|24368.78|24445.21|24365.21|10
1737500190000|2025-01-21 22:56:30|24449.44|24369.44|24451.31|24371.31|24451.91|24371.91|24449.44|24369.44|10
1737500200000|2025-01-21 22:56:40|24451.42|24371.42|24447.32|24367.32|24451.42|24371.42|24447.32|24367.32|10
1737500210000|2025-01-21 22:56:50|24447.55|24367.55|24448.14|24368.14|24448.14|24368.14|24446.66|24366.66|9
1737500220000|2025-01-21 22:57:00|24448.27|24368.27|24447.43|24367.43|24448.58|24368.58|24447.43|24367.43|10
1737500230000|2025-01-21 22:57:10|24446.74|24366.74|24445.35|24365.35|24448.58|24368.58|24445.35|24365.35|10
1737500240000|2025-01-21 22:57:20|24444.87|24364.87|24443.31|24363.31|24444.87|24364.87|24443.21|24363.21|10
1737500250000|2025-01-21 22:57:30|24443.88|24363.88|24442.01|24362.01|24443.88|24363.88|24441.86|24361.86|10
1737500260000|2025-01-21 22:57:40|24441.86|24361.86|24442.2|24362.2|24442.2|24362.2|24440.41|24360.41|9
1737500270000|2025-01-21 22:57:50|24442.37|24362.37|24443.34|24363.34|24443.62|24363.62|24442.37|24362.37|10
1737500280000|2025-01-21 22:58:00|24443.31|24363.31|24442.91|24362.91|24444.3|24364.3|24442.91|24362.91|10
1737500290000|2025-01-21 22:58:10|24443.35|24363.35|24444.14|24364.14|24444.14|24364.14|24443.35|24363.35|10
1737500300000|2025-01-21 22:58:20|24443.97|24363.97|24440.77|24360.77|24443.97|24363.97|24440.77|24360.77|10
1737500310000|2025-01-21 22:58:30|24440.39|24360.39|24437.05|24357.05|24440.43|24360.43|24437.05|24357.05|10
1737500320000|2025-01-21 22:58:40|24436.89|24356.89|24433.2|24353.2|24436.89|24356.89|24433.2|24353.2|10
1737500330000|2025-01-21 22:58:50|24433.7|24353.7|24424.61|24344.61|24433.7|24353.7|24424.61|24344.61|10
1737500340000|2025-01-21 22:59:00|24424.35|24344.35|24429.09|24349.09|24429.09|24349.09|24424.12|24344.12|10
1737500350000|2025-01-21 22:59:10|24429.6|24349.6|24419.82|24339.82|24429.6|24349.6|24419.82|24339.82|10
1737500360000|2025-01-21 22:59:20|24418.94|24338.94|24405.59|24325.59|24418.94|24338.94|24405.59|24325.59|10
1737500370000|2025-01-21 22:59:30|24405.61|24325.61|24400.6|24320.6|24405.61|24325.61|24400.24|24320.24|10
1737500380000|2025-01-21 22:59:40|24401.17|24321.17|24398.43|24318.43|24401.17|24321.17|24398.27|24318.27|9
1737500390000|2025-01-21 22:59:50|24398.53|24318.53|24389.78|24309.78|24398.53|24318.53|24389.78|24309.78|10
1737500410000|2025-01-21 23:00:10|24393.13|24313.13|24394.02|24314.02|24394.02|24314.02|24393.13|24313.13|4
1737500420000|2025-01-21 23:00:20|24393.76|24313.76|24395.78|24315.78|24395.8|24315.8|24393.57|24313.57|10
1737500430000|2025-01-21 23:00:30|24396.73|24316.73|24395|24315|24397.55|24317.55|24395|24315|10
1737500440000|2025-01-21 23:00:40|24394.86|24314.86|24384.66|24304.66|24394.86|24314.86|24384.66|24304.66|10
1737500450000|2025-01-21 23:00:50|24384.14|24304.14|24383.08|24303.08|24384.76|24304.76|24383.08|24303.08|10
1737500460000|2025-01-21 23:01:00|24380.98|24300.98|24372.95|24292.95|24380.98|24300.98|24372.95|24292.95|10
1737500470000|2025-01-21 23:01:10|24371.83|24291.83|24332.11|24252.11|24371.83|24291.83|24332.11|24252.11|10
1737500480000|2025-01-21 23:01:20|24330.7|24250.7|24312.39|24232.39|24330.7|24250.7|24312.39|24232.39|10
1737500490000|2025-01-21 23:01:30|24312.98|24232.98|24311.39|24231.39|24312.98|24232.98|24307.2|24227.2|10
1737500500000|2025-01-21 23:01:40|24312.79|24232.79|24312.58|24232.58|24313.56|24233.56|24309.66|24229.66|10
1737500510000|2025-01-21 23:01:50|24311.57|24231.57|24304.83|24224.83|24311.57|24231.57|24304.83|24224.83|10
1737500520000|2025-01-21 23:02:00|24308.78|24228.78|24314.38|24234.38|24316.4|24236.4|24308.78|24228.78|10
1737500530000|2025-01-21 23:02:10|24313.36|24233.36|24310.83|24230.83|24313.68|24233.68|24310.83|24230.83|9
1737500540000|2025-01-21 23:02:20|24311.02|24231.02|24306.21|24226.21|24311.03|24231.03|24304.08|24224.08|10
1737500550000|2025-01-21 23:02:30|24307.95|24227.95|24313.36|24233.36|24313.56|24233.56|24307.95|24227.95|10
1737500560000|2025-01-21 23:02:40|24313.01|24233.01|24321.26|24241.26|24321.26|24241.26|24313.01|24233.01|10
1737500570000|2025-01-21 23:02:50|24320.76|24240.76|24328.96|24248.96|24328.96|24248.96|24320.73|24240.73|10
1737500580000|2025-01-21 23:03:00|24329.21|24249.21|24331.78|24251.78|24331.95|24251.95|24328.43|24248.43|10
1737500590000|2025-01-21 23:03:10|24331.49|24251.49|24335.46|24255.46|24336.23|24256.23|24331.49|24251.49|10
1737500600000|2025-01-21 23:03:20|24335.82|24255.82|24332.04|24252.04|24337.05|24257.05|24332.04|24252.04|10
1737500610000|2025-01-21 23:03:30|24331.45|24251.45|24325.13|24245.13|24331.45|24251.45|24325.13|24245.13|10
1737500620000|2025-01-21 23:03:40|24324.47|24244.47|24315.69|24235.69|24324.8|24244.8|24315.69|24235.69|10
1737500630000|2025-01-21 23:03:50|24313.85|24233.85|24319.89|24239.89|24319.89|24239.89|24313.85|24233.85|10
1737500640000|2025-01-21 23:04:00|24322.24|24242.24|24321.44|24241.44|24323.42|24243.42|24320.52|24240.52|10
1737500650000|2025-01-21 23:04:10|24323.12|24243.12|24323.07|24243.07|24324.48|24244.48|24317.13|24237.13|10
1737500660000|2025-01-21 23:04:20|24322.78|24242.78|24296.92|24216.92|24322.78|24242.78|24296.92|24216.92|10
1737500670000|2025-01-21 23:04:30|24295.45|24215.45|24295.13|24215.13|24296.59|24216.59|24294.69|24214.69|9
1737500680000|2025-01-21 23:04:40|24291.7|24211.7|24287.93|24207.93|24291.7|24211.7|24286.91|24206.91|10
1737500690000|2025-01-21 23:04:50|24287.57|24207.57|24281.02|24201.02|24287.57|24207.57|24281.02|24201.02|10
1737500700000|2025-01-21 23:05:00|24279.68|24199.68|24267.07|24187.07|24279.68|24199.68|24263.99|24183.99|10
1737500710000|2025-01-21 23:05:10|24270.32|24190.32|24267.93|24187.93|24271.76|24191.76|24267.93|24187.93|10
1737500720000|2025-01-21 23:05:20|24267.36|24187.36|24264.13|24184.13|24270.64|24190.64|24264.13|24184.13|10
1737500730000|2025-01-21 23:05:30|24263.57|24183.57|24271.98|24191.98|24271.98|24191.98|24263.57|24183.57|10
1737500740000|2025-01-21 23:05:40|24271.48|24191.48|24262.99|24182.99|24271.48|24191.48|24262.99|24182.99|10
1737500750000|2025-01-21 23:05:50|24262.43|24182.43|24259.53|24179.53|24262.51|24182.51|24256.16|24176.16|10
1737500760000|2025-01-21 23:06:00|24258.04|24178.04|24262.53|24182.53|24262.53|24182.53|24256.03|24176.03|10
1737500770000|2025-01-21 23:06:10|24262.26|24182.26|24272.49|24192.49|24272.49|24192.49|24262.26|24182.26|10
1737500780000|2025-01-21 23:06:20|24274.01|24194.01|24279.4|24199.4|24279.4|24199.4|24274.01|24194.01|10
1737500790000|2025-01-21 23:06:30|24281.67|24201.67|24289.1|24209.1|24289.1|24209.1|24281.67|24201.67|10
1737500800000|2025-01-21 23:06:40|24289.92|24209.92|24286.8|24206.8|24289.92|24209.92|24285.11|24205.11|10
1737500810000|2025-01-21 23:06:50|24285.89|24205.89|24287.75|24207.75|24288.94|24208.94|24283.6|24203.6|10
1737500820000|2025-01-21 23:07:00|24289.88|24209.88|24293.76|24213.76|24294.52|24214.52|24289.88|24209.88|10
1737500830000|2025-01-21 23:07:10|24293.34|24213.34|24295.57|24215.57|24295.57|24215.57|24290.25|24210.25|10
1737500840000|2025-01-21 23:07:20|24296.33|24216.33|24290.85|24210.85|24296.33|24216.33|24289.59|24209.59|10
1737500850000|2025-01-21 23:07:30|24291.39|24211.39|24291.04|24211.04|24293.11|24213.11|24290.97|24210.97|10
1737500860000|2025-01-21 23:07:40|24289.36|24209.36|24292.24|24212.24|24292.24|24212.24|24286.41|24206.41|10
1737500870000|2025-01-21 23:07:50|24292.25|24212.25|24295.49|24215.49|24295.49|24215.49|24291.07|24211.07|10
1737500880000|2025-01-21 23:08:00|24296.56|24216.56|24307.52|24227.52|24308.28|24228.28|24296.56|24216.56|10
1737500890000|2025-01-21 23:08:10|24307.83|24227.83|24306.42|24226.42|24308.92|24228.92|24304.4|24224.4|10
1737500900000|2025-01-21 23:08:20|24305.35|24225.35|24313.86|24233.86|24313.86|24233.86|24305.35|24225.35|10
1737500910000|2025-01-21 23:08:30|24313.75|24233.75|24314.13|24234.13|24316.2|24236.2|24313.75|24233.75|10
1737500920000|2025-01-21 23:08:40|24312.76|24232.76|24304.92|24224.92|24312.76|24232.76|24304.92|24224.92|10
1737500930000|2025-01-21 23:08:50|24304.17|24224.17|24306.94|24226.94|24307.28|24227.28|24302.6|24222.6|10
1737500940000|2025-01-21 23:09:00|24306.96|24226.96|24313.38|24233.38|24313.38|24233.38|24306.73|24226.73|10
1737500950000|2025-01-21 23:09:10|24313.64|24233.64|24316.89|24236.89|24316.89|24236.89|24313|24233|10
1737500960000|2025-01-21 23:09:20|24316.51|24236.51|24327.19|24247.19|24327.19|24247.19|24316.51|24236.51|10
1737500970000|2025-01-21 23:09:30|24328.13|24248.13|24334.55|24254.55|24336.12|24256.12|24328.13|24248.13|10
1737500980000|2025-01-21 23:09:40|24334.93|24254.93|24354.51|24274.51|24354.51|24274.51|24334.93|24254.93|10
1737500990000|2025-01-21 23:09:50|24354.4|24274.4|24357.78|24277.78|24358.08|24278.08|24354.4|24274.4|10
1737501000000|2025-01-21 23:10:00|24356.34|24276.34|24360.92|24280.92|24360.92|24280.92|24356.07|24276.07|10
1737501010000|2025-01-21 23:10:10|24360.88|24280.88|24357.88|24277.88|24360.88|24280.88|24357.88|24277.88|10
1737501020000|2025-01-21 23:10:20|24358.01|24278.01|24354.25|24274.25|24358.6|24278.6|24353.12|24273.12|10
1737501030000|2025-01-21 23:10:30|24353.61|24273.61|24352.28|24272.28|24354.49|24274.49|24352.22|24272.22|9
1737501040000|2025-01-21 23:10:40|24352.52|24272.52|24347.31|24267.31|24352.52|24272.52|24347.12|24267.12|10
1737501050000|2025-01-21 23:10:50|24344.55|24264.55|24335.04|24255.04|24345.36|24265.36|24335.04|24255.04|10
1737501060000|2025-01-21 23:11:00|24334.36|24254.36|24335.8|24255.8|24336.7|24256.7|24331.49|24251.49|10
1737501070000|2025-01-21 23:11:10|24337.13|24257.13|24346.81|24266.81|24346.81|24266.81|24337.13|24257.13|10
1737501080000|2025-01-21 23:11:20|24345.57|24265.57|24353.24|24273.24|24353.24|24273.24|24345.57|24265.57|10
1737501090000|2025-01-21 23:11:30|24352.55|24272.55|24360.23|24280.23|24360.23|24280.23|24352.55|24272.55|10
1737501100000|2025-01-21 23:11:40|24360.52|24280.52|24368.56|24288.56|24368.56|24288.56|24360.52|24280.52|10
1737501110000|2025-01-21 23:11:50|24368.26|24288.26|24374.25|24294.25|24374.65|24294.65|24368.16|24288.16|10
1737501120000|2025-01-21 23:12:00|24374.29|24294.29|24379.57|24299.57|24379.57|24299.57|24372.38|24292.38|10
1737501130000|2025-01-21 23:12:10|24379.47|24299.47|24378.11|24298.11|24381.85|24301.85|24377.69|24297.69|10
1737501140000|2025-01-21 23:12:20|24378.58|24298.58|24375.33|24295.33|24378.9|24298.9|24375.33|24295.33|10
1737501150000|2025-01-21 23:12:30|24375.14|24295.14|24370.6|24290.6|24375.14|24295.14|24370.18|24290.18|10
1737501160000|2025-01-21 23:12:40|24370.86|24290.86|24373.1|24293.1|24373.63|24293.63|24370.86|24290.86|10
1737501170000|2025-01-21 23:12:50|24373.3|24293.3|24372.34|24292.34|24373.38|24293.38|24372.34|24292.34|10
1737501180000|2025-01-21 23:13:00|24368.19|24288.19|24366.13|24286.13|24368.19|24288.19|24364.29|24284.29|10
1737501190000|2025-01-21 23:13:10|24365.48|24285.48|24367.35|24287.35|24367.4|24287.4|24365.21|24285.21|9
1737501200000|2025-01-21 23:13:20|24368.11|24288.11|24370.13|24290.13|24370.13|24290.13|24366.68|24286.68|10
1737501210000|2025-01-21 23:13:30|24369.69|24289.69|24372.85|24292.85|24372.85|24292.85|24369.69|24289.69|10
1737501220000|2025-01-21 23:13:40|24373.32|24293.32|24371.63|24291.63|24373.44|24293.44|24371.63|24291.63|10
1737501230000|2025-01-21 23:13:50|24368.48|24288.48|24365.19|24285.19|24368.48|24288.48|24364.64|24284.64|10
1737501240000|2025-01-21 23:14:00|24365.58|24285.58|24365.35|24285.35|24366.38|24286.38|24363.86|24283.86|9
1737501250000|2025-01-21 23:14:10|24365.53|24285.53|24362.55|24282.55|24366.42|24286.42|24362.55|24282.55|10
1737501260000|2025-01-21 23:14:20|24362.44|24282.44|24360.69|24280.69|24362.68|24282.68|24360.45|24280.45|10
1737501270000|2025-01-21 23:14:30|24360.16|24280.16|24352.38|24272.38|24360.85|24280.85|24352.38|24272.38|10
1737501280000|2025-01-21 23:14:40|24351.08|24271.08|24344|24264|24351.08|24271.08|24343.29|24263.29|10
1737501290000|2025-01-21 23:14:50|24344.5|24264.5|24342.8|24262.8|24344.5|24264.5|24341.79|24261.79|10
1737501300000|2025-01-21 23:15:00|24342.85|24262.85|24344.07|24264.07|24345.69|24265.69|24341.41|24261.41|10
1737501310000|2025-01-21 23:15:10|24344.16|24264.16|24338.79|24258.79|24344.16|24264.16|24337.44|24257.44|10
1737501320000|2025-01-21 23:15:20|24338.57|24258.57|24341.86|24261.86|24342.03|24262.03|24338.57|24258.57|10
1737501330000|2025-01-21 23:15:30|24343.68|24263.68|24345.59|24265.59|24345.59|24265.59|24343.17|24263.17|9
1737501340000|2025-01-21 23:15:40|24344.72|24264.72|24349.63|24269.63|24350.17|24270.17|24344.72|24264.72|10
1737501350000|2025-01-21 23:15:50|24349.79|24269.79|24357.01|24277.01|24357.23|24277.23|24349.79|24269.79|10
1737501360000|2025-01-21 23:16:00|24359.22|24279.22|24360.92|24280.92|24361.56|24281.56|24358.29|24278.29|10
1737501370000|2025-01-21 23:16:10|24361.09|24281.09|24357.29|24277.29|24361.3|24281.3|24356.98|24276.98|10
1737501380000|2025-01-21 23:16:20|24357.55|24277.55|24356.11|24276.11|24357.55|24277.55|24355.66|24275.66|10
1737501390000|2025-01-21 23:16:30|24356.27|24276.27|24355.9|24275.9|24356.47|24276.47|24355.03|24275.03|10
1737501400000|2025-01-21 23:16:40|24357.03|24277.03|24355.18|24275.18|24357.73|24277.73|24354.84|24274.84|10
1737501410000|2025-01-21 23:16:50|24355.15|24275.15|24345.01|24265.01|24355.15|24275.15|24345.01|24265.01|10
1737501420000|2025-01-21 23:17:00|24345.81|24265.81|24337.62|24257.62|24345.81|24265.81|24337.62|24257.62|10
1737501430000|2025-01-21 23:17:10|24334.25|24254.25|24333.94|24253.94|24334.92|24254.92|24332.37|24252.37|10
1737501440000|2025-01-21 23:17:20|24334.24|24254.24|24336.09|24256.09|24338.78|24258.78|24334.21|24254.21|10
1737501450000|2025-01-21 23:17:30|24336.67|24256.67|24342.88|24262.88|24342.88|24262.88|24336.67|24256.67|10
1737501460000|2025-01-21 23:17:40|24345.04|24265.04|24340.4|24260.4|24346.77|24266.77|24338.97|24258.97|10
1737501470000|2025-01-21 23:17:50|24343.23|24263.23|24349.62|24269.62|24352.13|24272.13|24343.23|24263.23|10
1737501480000|2025-01-21 23:18:00|24352.69|24272.69|24345.36|24265.36|24353.93|24273.93|24345.36|24265.36|10
1737501490000|2025-01-21 23:18:10|24346.42|24266.42|24344.78|24264.78|24347.2|24267.2|24343.16|24263.16|10
1737501500000|2025-01-21 23:18:20|24345.36|24265.36|24349.37|24269.37|24349.37|24269.37|24345.25|24265.25|10
1737501510000|2025-01-21 23:18:30|24349.86|24269.86|24352.17|24272.17|24353.31|24273.31|24349.86|24269.86|10
1737501520000|2025-01-21 23:18:40|24352.65|24272.65|24354.51|24274.51|24354.51|24274.51|24352.58|24272.58|10
1737501530000|2025-01-21 23:18:50|24354.9|24274.9|24354.89|24274.89|24355.28|24275.28|24353.72|24273.72|10
1737501540000|2025-01-21 23:19:00|24354.37|24274.37|24354.18|24274.18|24355.07|24275.07|24353.44|24273.44|10
1737501550000|2025-01-21 23:19:10|24354.92|24274.92|24355.46|24275.46|24356.96|24276.96|24354.71|24274.71|9
1737501560000|2025-01-21 23:19:20|24356.47|24276.47|24357.42|24277.42|24357.95|24277.95|24354.98|24274.98|10
1737501570000|2025-01-21 23:19:30|24358.44|24278.44|24358.97|24278.97|24359.53|24279.53|24358.42|24278.42|10
1737501580000|2025-01-21 23:19:40|24359.21|24279.21|24360.95|24280.95|24360.99|24280.99|24356.98|24276.98|10
1737501590000|2025-01-21 23:19:50|24361.4|24281.4|24364.92|24284.92|24364.92|24284.92|24361.06|24281.06|10
1737501600000|2025-01-21 23:20:00|24365.27|24285.27|24368.85|24288.85|24369.56|24289.56|24365.27|24285.27|10
1737501610000|2025-01-21 23:20:10|24365.69|24285.69|24353.47|24273.47|24365.69|24285.69|24353.47|24273.47|10
1737501620000|2025-01-21 23:20:20|24353.6|24273.6|24349.1|24269.1|24353.82|24273.82|24349.1|24269.1|10
1737501630000|2025-01-21 23:20:30|24345.78|24265.78|24344.81|24264.81|24345.78|24265.78|24343.84|24263.84|10
1737501640000|2025-01-21 23:20:40|24344.24|24264.24|24346.36|24266.36|24346.42|24266.42|24344.24|24264.24|10
1737501650000|2025-01-21 23:20:50|24346.33|24266.33|24346.08|24266.08|24348.19|24268.19|24346.08|24266.08|9
1737501660000|2025-01-21 23:21:00|24345.27|24265.27|24335.83|24255.83|24345.27|24265.27|24335.38|24255.38|10
1737501670000|2025-01-21 23:21:10|24335.18|24255.18|24336.33|24256.33|24339.42|24259.42|24335.18|24255.18|10
1737501680000|2025-01-21 23:21:20|24334.38|24254.38|24331.88|24251.88|24334.63|24254.63|24331.88|24251.88|10
1737501690000|2025-01-21 23:21:30|24331.92|24251.92|24336.16|24256.16|24336.19|24256.19|24331.92|24251.92|10
1737501700000|2025-01-21 23:21:40|24335.95|24255.95|24341.41|24261.41|24341.48|24261.48|24335.6|24255.6|10
1737501710000|2025-01-21 23:21:50|24341.55|24261.55|24342.77|24262.77|24342.77|24262.77|24341.55|24261.55|10
1737501720000|2025-01-21 23:22:00|24343.34|24263.34|24344.64|24264.64|24344.64|24264.64|24343.34|24263.34|10
1737501730000|2025-01-21 23:22:10|24345.48|24265.48|24335.84|24255.84|24345.48|24265.48|24335.81|24255.81|10
1737501740000|2025-01-21 23:22:20|24335.22|24255.22|24330.57|24250.57|24335.22|24255.22|24329.76|24249.76|10
1737501750000|2025-01-21 23:22:30|24328.66|24248.66|24328.66|24248.66|24328.78|24248.78|24328.02|24248.02|10
1737501760000|2025-01-21 23:22:40|24328.24|24248.24|24322.39|24242.39|24328.24|24248.24|24322.1|24242.1|10
1737501770000|2025-01-21 23:22:50|24322.4|24242.4|24319.36|24239.36|24322.4|24242.4|24318.84|24238.84|10
1737501780000|2025-01-21 23:23:00|24319.31|24239.31|24312.41|24232.41|24319.31|24239.31|24312.41|24232.41|10
1737501790000|2025-01-21 23:23:10|24310.12|24230.12|24307.89|24227.89|24310.12|24230.12|24307.61|24227.61|10
1737501800000|2025-01-21 23:23:20|24307.83|24227.83|24308.38|24228.38|24309.06|24229.06|24307.83|24227.83|10
1737501810000|2025-01-21 23:23:30|24309.6|24229.6|24310.31|24230.31|24312.15|24232.15|24309.11|24229.11|10
1737501820000|2025-01-21 23:23:40|24309.69|24229.69|24308.15|24228.15|24310.78|24230.78|24307.32|24227.32|9
1737501830000|2025-01-21 23:23:50|24309.08|24229.08|24306.26|24226.26|24309.08|24229.08|24305.02|24225.02|10
1737501840000|2025-01-21 23:24:00|24306.29|24226.29|24310.47|24230.47|24310.47|24230.47|24305.77|24225.77|10
1737501850000|2025-01-21 23:24:10|24310.39|24230.39|24296.38|24216.38|24310.39|24230.39|24295.35|24215.35|10
1737501860000|2025-01-21 23:24:20|24296.23|24216.23|24290.65|24210.65|24296.23|24216.23|24289.83|24209.83|10
1737501870000|2025-01-21 23:24:30|24289.91|24209.91|24280.7|24200.7|24289.91|24209.91|24280.7|24200.7|10
1737501880000|2025-01-21 23:24:40|24280.66|24200.66|24276.94|24196.94|24280.66|24200.66|24276.94|24196.94|10
1737501890000|2025-01-21 23:24:50|24277.52|24197.52|24277.84|24197.84|24277.98|24197.98|24277.15|24197.15|10
1737501900000|2025-01-21 23:25:00|24277.94|24197.94|24267.31|24187.31|24278.37|24198.37|24267.31|24187.31|10
1737501910000|2025-01-21 23:25:10|24267.93|24187.93|24265.56|24185.56|24267.93|24187.93|24265.02|24185.02|10
1737501920000|2025-01-21 23:25:20|24265.38|24185.38|24264.89|24184.89|24266.22|24186.22|24263.32|24183.32|10
1737501930000|2025-01-21 23:25:30|24266.88|24186.88|24282.59|24202.59|24283.33|24203.33|24266.88|24186.88|10
1737501940000|2025-01-21 23:25:40|24282.07|24202.07|24280.24|24200.24|24282.11|24202.11|24280.24|24200.24|10
1737501950000|2025-01-21 23:25:50|24279.74|24199.74|24276.24|24196.24|24279.74|24199.74|24276.24|24196.24|10
1737501960000|2025-01-21 23:26:00|24276.65|24196.65|24268.62|24188.62|24276.65|24196.65|24268.62|24188.62|10
1737501970000|2025-01-21 23:26:10|24268.16|24188.16|24268.06|24188.06|24272|24192|24266.64|24186.64|10
1737501980000|2025-01-21 23:26:20|24267.17|24187.17|24270.65|24190.65|24271.39|24191.39|24267.17|24187.17|10
1737501990000|2025-01-21 23:26:30|24271.08|24191.08|24270.83|24190.83|24272.76|24192.76|24270.83|24190.83|10
1737502000000|2025-01-21 23:26:40|24271.1|24191.1|24274.55|24194.55|24277.41|24197.41|24271.1|24191.1|10
1737502010000|2025-01-21 23:26:50|24276.14|24196.14|24274.79|24194.79|24276.96|24196.96|24274.79|24194.79|10
1737502020000|2025-01-21 23:27:00|24274.57|24194.57|24274.06|24194.06|24276.78|24196.78|24274.06|24194.06|10
1737502030000|2025-01-21 23:27:10|24273.24|24193.24|24278.3|24198.3|24278.3|24198.3|24272.14|24192.14|10
1737502040000|2025-01-21 23:27:20|24275.47|24195.47|24276.77|24196.77|24276.77|24196.77|24275.47|24195.47|10
1737502050000|2025-01-21 23:27:30|24276.83|24196.83|24280.09|24200.09|24280.12|24200.12|24276.83|24196.83|10
1737502060000|2025-01-21 23:27:40|24279.36|24199.36|24277.58|24197.58|24279.57|24199.57|24277.28|24197.28|10
1737502070000|2025-01-21 23:27:50|24277.96|24197.96|24276.1|24196.1|24277.96|24197.96|24275.83|24195.83|10
1737502080000|2025-01-21 23:28:00|24275.92|24195.92|24278.67|24198.67|24279.38|24199.38|24275.92|24195.92|10
1737502090000|2025-01-21 23:28:10|24281.29|24201.29|24280.78|24200.78|24282.62|24202.62|24280.46|24200.46|10
1737502100000|2025-01-21 23:28:20|24280.06|24200.06|24279.84|24199.84|24280.52|24200.52|24277.64|24197.64|10
1737502110000|2025-01-21 23:28:30|24279.86|24199.86|24279.16|24199.16|24280.64|24200.64|24279.16|24199.16|10
1737502120000|2025-01-21 23:28:40|24278.76|24198.76|24279.68|24199.68|24280.47|24200.47|24278.76|24198.76|10
1737502130000|2025-01-21 23:28:50|24278.86|24198.86|24279.63|24199.63|24279.63|24199.63|24278.16|24198.16|10
1737502140000|2025-01-21 23:29:00|24279.54|24199.54|24267.35|24187.35|24279.54|24199.54|24267.35|24187.35|10
1737502150000|2025-01-21 23:29:10|24261.3|24181.3|24250.76|24170.76|24261.3|24181.3|24250.53|24170.53|10
1737502160000|2025-01-21 23:29:20|24250.3|24170.3|24248.46|24168.46|24251.26|24171.26|24248.46|24168.46|10
1737502170000|2025-01-21 23:29:30|24250.3|24170.3|24244.57|24164.57|24250.3|24170.3|24244.57|24164.57|10
1737502180000|2025-01-21 23:29:40|24245.11|24165.11|24240.74|24160.74|24245.85|24165.85|24240.45|24160.45|10
1737502190000|2025-01-21 23:29:50|24241.22|24161.22|24244.03|24164.03|24244.8|24164.8|24240.82|24160.82|10
1737502200000|2025-01-21 23:30:00|24243.51|24163.51|24251.09|24171.09|24251.35|24171.35|24243.51|24163.51|10
1737502210000|2025-01-21 23:30:10|24251.2|24171.2|24257.56|24177.56|24257.56|24177.56|24251.2|24171.2|10
1737502220000|2025-01-21 23:30:20|24258.33|24178.33|24262.65|24182.65|24262.65|24182.65|24258.33|24178.33|10
1737502230000|2025-01-21 23:30:30|24267.25|24187.25|24275.88|24195.88|24275.88|24195.88|24267.25|24187.25|10
1737502240000|2025-01-21 23:30:40|24276.15|24196.15|24279.3|24199.3|24280.28|24200.28|24275.51|24195.51|10
1737502250000|2025-01-21 23:30:50|24279.98|24199.98|24280.85|24200.85|24281.26|24201.26|24279.98|24199.98|10
1737502260000|2025-01-21 23:31:00|24280.97|24200.97|24282.71|24202.71|24282.71|24202.71|24279.03|24199.03|10
1737502270000|2025-01-21 23:31:10|24283.07|24203.07|24280.55|24200.55|24284.35|24204.35|24280.55|24200.55|10
1737502280000|2025-01-21 23:31:20|24280.33|24200.33|24279.9|24199.9|24280.57|24200.57|24279.41|24199.41|10
1737502290000|2025-01-21 23:31:30|24279.8|24199.8|24279.71|24199.71|24280.92|24200.92|24278.83|24198.83|10
1737502300000|2025-01-21 23:31:40|24279.61|24199.61|24283.49|24203.49|24283.49|24203.49|24279.61|24199.61|10
1737502310000|2025-01-21 23:31:50|24284.67|24204.67|24295.27|24215.27|24295.27|24215.27|24284.1|24204.1|10
1737502320000|2025-01-21 23:32:00|24295.32|24215.32|24298.98|24218.98|24298.98|24218.98|24295.19|24215.19|10
1737502330000|2025-01-21 23:32:10|24301.16|24221.16|24306.25|24226.25|24306.25|24226.25|24301.16|24221.16|10
1737502340000|2025-01-21 23:32:20|24312.7|24232.7|24312.89|24232.89|24312.89|24232.89|24308.27|24228.27|9
1737502350000|2025-01-21 23:32:30|24312.68|24232.68|24314.05|24234.05|24314.81|24234.81|24312.68|24232.68|10
1737502360000|2025-01-21 23:32:40|24313.78|24233.78|24313.73|24233.73|24313.83|24233.83|24313.09|24233.09|10
1737502370000|2025-01-21 23:32:50|24313.65|24233.65|24317.95|24237.95|24318.02|24238.02|24313.58|24233.58|10
1737502380000|2025-01-21 23:33:00|24318.54|24238.54|24321.25|24241.25|24321.25|24241.25|24316.92|24236.92|10
1737502390000|2025-01-21 23:33:10|24320.84|24240.84|24315.8|24235.8|24321.24|24241.24|24315.8|24235.8|10
1737502400000|2025-01-21 23:33:20|24315.6|24235.6|24312.79|24232.79|24315.68|24235.68|24312.57|24232.57|10
1737502410000|2025-01-21 23:33:30|24312.77|24232.77|24305.28|24225.28|24312.77|24232.77|24305.28|24225.28|10
1737502420000|2025-01-21 23:33:40|24304.62|24224.62|24300.78|24220.78|24304.62|24224.62|24300.11|24220.11|10
1737502430000|2025-01-21 23:33:50|24300.71|24220.71|24300.12|24220.12|24301.24|24221.24|24300.12|24220.12|9
1737502440000|2025-01-21 23:34:00|24301.62|24221.62|24291.32|24211.32|24301.62|24221.62|24290.94|24210.94|10
1737502450000|2025-01-21 23:34:10|24291.99|24211.99|24290.21|24210.21|24292.72|24212.72|24289.93|24209.93|10
1737502460000|2025-01-21 23:34:20|24290.2|24210.2|24285.02|24205.02|24290.37|24210.37|24284.99|24204.99|10
1737502470000|2025-01-21 23:34:30|24284.86|24204.86|24280.22|24200.22|24284.86|24204.86|24280.22|24200.22|10
1737502480000|2025-01-21 23:34:40|24280.01|24200.01|24275.54|24195.54|24280.01|24200.01|24275.32|24195.32|10
1737502490000|2025-01-21 23:34:50|24275.61|24195.61|24275.2|24195.2|24276.74|24196.74|24273.63|24193.63|10
1737502500000|2025-01-21 23:35:00|24275.68|24195.68|24277.73|24197.73|24278.73|24198.73|24275.61|24195.61|10
1737502510000|2025-01-21 23:35:10|24276|24196|24269.62|24189.62|24276|24196|24269.62|24189.62|10
1737502520000|2025-01-21 23:35:20|24269.75|24189.75|24274.11|24194.11|24274.43|24194.43|24269.75|24189.75|10
1737502530000|2025-01-21 23:35:30|24273.7|24193.7|24274.56|24194.56|24274.71|24194.71|24273.58|24193.58|10
1737502540000|2025-01-21 23:35:40|24274.93|24194.93|24284.4|24204.4|24284.4|24204.4|24274.93|24194.93|10
1737502550000|2025-01-21 23:35:50|24284.29|24204.29|24290.94|24210.94|24291.01|24211.01|24284.29|24204.29|10
1737502560000|2025-01-21 23:36:00|24290.19|24210.19|24291.69|24211.69|24292.65|24212.65|24289.89|24209.89|10
1737502570000|2025-01-21 23:36:10|24292.13|24212.13|24290.55|24210.55|24295.77|24215.77|24290.55|24210.55|10
1737502580000|2025-01-21 23:36:20|24289.93|24209.93|24290.5|24210.5|24291.32|24211.32|24288.46|24208.46|10
1737502590000|2025-01-21 23:36:30|24290.67|24210.67|24289.06|24209.06|24291.4|24211.4|24289.06|24209.06|10
1737502600000|2025-01-21 23:36:40|24288.25|24208.25|24276.15|24196.15|24288.25|24208.25|24276.15|24196.15|10
1737502610000|2025-01-21 23:36:50|24276.27|24196.27|24272.62|24192.62|24277.63|24197.63|24272.62|24192.62|10
1737502620000|2025-01-21 23:37:00|24272.7|24192.7|24275.79|24195.79|24276.18|24196.18|24271.96|24191.96|10
1737502630000|2025-01-21 23:37:10|24276.01|24196.01|24272.83|24192.83|24276.01|24196.01|24272.83|24192.83|10
1737502640000|2025-01-21 23:37:20|24274.1|24194.1|24273.39|24193.39|24274.6|24194.6|24273.21|24193.21|10
1737502650000|2025-01-21 23:37:30|24272.77|24192.77|24273.91|24193.91|24274.39|24194.39|24272.26|24192.26|10
1737502660000|2025-01-21 23:37:40|24273.44|24193.44|24272.8|24192.8|24275.28|24195.28|24272.8|24192.8|10
1737502670000|2025-01-21 23:37:50|24273.64|24193.64|24276.34|24196.34|24277.28|24197.28|24273.64|24193.64|10
1737502680000|2025-01-21 23:38:00|24276.39|24196.39|24276.62|24196.62|24276.62|24196.62|24274.79|24194.79|9
1737502690000|2025-01-21 23:38:10|24277.12|24197.12|24275.56|24195.56|24277.79|24197.79|24275.56|24195.56|10
1737502700000|2025-01-21 23:38:20|24274.92|24194.92|24273.73|24193.73|24274.92|24194.92|24270.64|24190.64|10
1737502710000|2025-01-21 23:38:30|24273.72|24193.72|24274.46|24194.46|24276.96|24196.96|24273.29|24193.29|10
1737502720000|2025-01-21 23:38:40|24274.41|24194.41|24275.05|24195.05|24275.55|24195.55|24274.41|24194.41|10
1737502730000|2025-01-21 23:38:50|24275.23|24195.23|24280.39|24200.39|24280.39|24200.39|24274.54|24194.54|10
1737502740000|2025-01-21 23:39:00|24280.62|24200.62|24282.05|24202.05|24282.08|24202.08|24280.62|24200.62|10
1737502750000|2025-01-21 23:39:10|24282.21|24202.21|24288.72|24208.72|24288.72|24208.72|24282.21|24202.21|10
1737502760000|2025-01-21 23:39:20|24289.42|24209.42|24289.22|24209.22|24290.83|24210.83|24288.8|24208.8|10
1737502770000|2025-01-21 23:39:30|24289.24|24209.24|24289.35|24209.35|24290.06|24210.06|24289|24209|10
1737502780000|2025-01-21 23:39:40|24289.9|24209.9|24312.28|24232.28|24312.28|24232.28|24289.9|24209.9|10
1737502790000|2025-01-21 23:39:50|24314.98|24234.98|24319.93|24239.93|24319.93|24239.93|24314.98|24234.98|10
1737502800000|2025-01-21 23:40:00|24319.91|24239.91|24322.52|24242.52|24322.52|24242.52|24319.15|24239.15|10
1737502810000|2025-01-21 23:40:10|24321.96|24241.96|24320.4|24240.4|24322.45|24242.45|24318.73|24238.73|10
1737502820000|2025-01-21 23:40:20|24320.38|24240.38|24318.53|24238.53|24321.03|24241.03|24318.53|24238.53|10
1737502830000|2025-01-21 23:40:30|24317.86|24237.86|24313.52|24233.52|24319.21|24239.21|24313.52|24233.52|10
1737502840000|2025-01-21 23:40:40|24313.33|24233.33|24311.57|24231.57|24313.33|24233.33|24309.4|24229.4|9
1737502850000|2025-01-21 23:40:50|24311.31|24231.31|24314.12|24234.12|24314.12|24234.12|24310.64|24230.64|9
1737502860000|2025-01-21 23:41:00|24314|24234|24318.09|24238.09|24319.4|24239.4|24314|24234|10
1737502870000|2025-01-21 23:41:10|24317.79|24237.79|24318.81|24238.81|24318.81|24238.81|24317.19|24237.19|10
1737502880000|2025-01-21 23:41:20|24319.05|24239.05|24322.55|24242.55|24322.55|24242.55|24318.83|24238.83|10
1737502890000|2025-01-21 23:41:30|24321.9|24241.9|24324.86|24244.86|24326.44|24246.44|24321.9|24241.9|10
1737502900000|2025-01-21 23:41:40|24324.56|24244.56|24326.14|24246.14|24326.17|24246.17|24324.29|24244.29|10
1737502910000|2025-01-21 23:41:50|24325.67|24245.67|24328.27|24248.27|24328.27|24248.27|24325.67|24245.67|10
1737502920000|2025-01-21 23:42:00|24328.73|24248.73|24338.31|24258.31|24338.31|24258.31|24328.73|24248.73|10
1737502930000|2025-01-21 23:42:10|24338.74|24258.74|24335.74|24255.74|24338.91|24258.91|24335.74|24255.74|10
1737502940000|2025-01-21 23:42:20|24335.23|24255.23|24336.05|24256.05|24338.01|24258.01|24335.23|24255.23|10
1737502950000|2025-01-21 23:42:30|24336.13|24256.13|24337.83|24257.83|24338.07|24258.07|24336.11|24256.11|10
1737502960000|2025-01-21 23:42:40|24337.92|24257.92|24337.82|24257.82|24338.3|24258.3|24337.82|24257.82|9
1737502970000|2025-01-21 23:42:50|24337.83|24257.83|24339.66|24259.66|24340.55|24260.55|24337.83|24257.83|9
1737502980000|2025-01-21 23:43:00|24339.14|24259.14|24337.15|24257.15|24340.13|24260.13|24337.15|24257.15|10
1737502990000|2025-01-21 23:43:10|24333|24253|24328.82|24248.82|24333.53|24253.53|24328.82|24248.82|10
1737503000000|2025-01-21 23:43:20|24328.05|24248.05|24326.14|24246.14|24328.05|24248.05|24326.14|24246.14|10
1737503010000|2025-01-21 23:43:30|24325.96|24245.96|24326.95|24246.95|24327.03|24247.03|24325.63|24245.63|10
1737503020000|2025-01-21 23:43:40|24326.98|24246.98|24327.04|24247.04|24327.04|24247.04|24326.15|24246.15|10
1737503030000|2025-01-21 23:43:50|24326.32|24246.32|24326.09|24246.09|24326.95|24246.95|24325.87|24245.87|9
1737503040000|2025-01-21 23:44:00|24326.04|24246.04|24324.19|24244.19|24326.04|24246.04|24324.19|24244.19|10
1737503050000|2025-01-21 23:44:10|24324.23|24244.23|24324.52|24244.52|24325.19|24245.19|24323.92|24243.92|10
1737503060000|2025-01-21 23:44:20|24324.66|24244.66|24320.48|24240.48|24324.66|24244.66|24320.48|24240.48|10
1737503070000|2025-01-21 23:44:30|24320.3|24240.3|24321.81|24241.81|24321.81|24241.81|24320.08|24240.08|8
1737503080000|2025-01-21 23:44:40|24321.76|24241.76|24322.82|24242.82|24322.82|24242.82|24321.74|24241.74|10
1737503090000|2025-01-21 23:44:50|24321.42|24241.42|24320.76|24240.76|24322.63|24242.63|24320.1|24240.1|10
1737503100000|2025-01-21 23:45:00|24319.93|24239.93|24316.14|24236.14|24320.4|24240.4|24316.14|24236.14|10
1737503110000|2025-01-21 23:45:10|24317.11|24237.11|24312.9|24232.9|24317.11|24237.11|24312.9|24232.9|10
1737503120000|2025-01-21 23:45:20|24309.13|24229.13|24307.06|24227.06|24309.6|24229.6|24305.79|24225.79|10
1737503130000|2025-01-21 23:45:30|24308.16|24228.16|24309.52|24229.52|24309.52|24229.52|24307.66|24227.66|10
1737503140000|2025-01-21 23:45:40|24309.39|24229.39|24311.22|24231.22|24311.33|24231.33|24309.39|24229.39|10
1737503150000|2025-01-21 23:45:50|24311.29|24231.29|24312.2|24232.2|24312.51|24232.51|24311.29|24231.29|9
1737503160000|2025-01-21 23:46:00|24312.19|24232.19|24318.01|24238.01|24318.01|24238.01|24310.75|24230.75|10
1737503170000|2025-01-21 23:46:10|24318.48|24238.48|24321.36|24241.36|24321.36|24241.36|24318.48|24238.48|8
1737503180000|2025-01-21 23:46:20|24323.05|24243.05|24332.25|24252.25|24332.25|24252.25|24323.05|24243.05|10
1737503190000|2025-01-21 23:46:30|24332.59|24252.59|24332.99|24252.99|24332.99|24252.99|24330.11|24250.11|10
1737503200000|2025-01-21 23:46:40|24333.4|24253.4|24338.7|24258.7|24338.7|24258.7|24333.4|24253.4|10
1737503210000|2025-01-21 23:46:50|24338.42|24258.42|24335.85|24255.85|24338.86|24258.86|24335.82|24255.82|10
1737503220000|2025-01-21 23:47:00|24335.84|24255.84|24333.01|24253.01|24335.84|24255.84|24333.01|24253.01|10
1737503230000|2025-01-21 23:47:10|24330.75|24250.75|24332.76|24252.76|24332.76|24252.76|24330.75|24250.75|10
1737503240000|2025-01-21 23:47:20|24332.59|24252.59|24332.27|24252.27|24332.59|24252.59|24331.67|24251.67|10
1737503250000|2025-01-21 23:47:30|24333.69|24253.69|24332.77|24252.77|24333.8|24253.8|24332.77|24252.77|10
1737503260000|2025-01-21 23:47:40|24332.8|24252.8|24334.21|24254.21|24334.65|24254.65|24331.35|24251.35|10
1737503270000|2025-01-21 23:47:50|24333.83|24253.83|24332.12|24252.12|24333.88|24253.88|24332.08|24252.08|10
1737503280000|2025-01-21 23:48:00|24331.69|24251.69|24329.24|24249.24|24331.69|24251.69|24327.23|24247.23|10
1737503290000|2025-01-21 23:48:10|24328.74|24248.74|24327.44|24247.44|24328.74|24248.74|24327.44|24247.44|10
1737503300000|2025-01-21 23:48:20|24324.07|24244.07|24319.89|24239.89|24324.54|24244.54|24319.63|24239.63|10
1737503310000|2025-01-21 23:48:30|24319.75|24239.75|24313.46|24233.46|24319.75|24239.75|24313.46|24233.46|10
1737503320000|2025-01-21 23:48:40|24313.15|24233.15|24312.59|24232.59|24314.45|24234.45|24312.39|24232.39|9
1737503330000|2025-01-21 23:48:50|24311.88|24231.88|24313.92|24233.92|24313.92|24233.92|24311.88|24231.88|8
1737503340000|2025-01-21 23:49:00|24313.96|24233.96|24310.42|24230.42|24313.96|24233.96|24310.11|24230.11|10
1737503350000|2025-01-21 23:49:10|24309.76|24229.76|24313.82|24233.82|24313.82|24233.82|24309.76|24229.76|10
1737503360000|2025-01-21 23:49:20|24314.07|24234.07|24314.37|24234.37|24315.7|24235.7|24313.81|24233.81|10
1737503370000|2025-01-21 23:49:30|24315.89|24235.89|24316.79|24236.79|24317.13|24237.13|24315.89|24235.89|10
1737503380000|2025-01-21 23:49:40|24317.03|24237.03|24318.1|24238.1|24318.1|24238.1|24316.05|24236.05|9
1737503390000|2025-01-21 23:49:50|24318.14|24238.14|24323.42|24243.42|24323.44|24243.44|24318.14|24238.14|10
1737503400000|2025-01-21 23:50:00|24323.65|24243.65|24329.45|24249.45|24329.45|24249.45|24323.65|24243.65|10
1737503410000|2025-01-21 23:50:10|24329.55|24249.55|24330.94|24250.94|24331.47|24251.47|24329.32|24249.32|10
1737503420000|2025-01-21 23:50:20|24330.83|24250.83|24330.84|24250.84|24332.02|24252.02|24330.83|24250.83|10
1737503430000|2025-01-21 23:50:30|24330.01|24250.01|24327.19|24247.19|24330.01|24250.01|24327.05|24247.05|10
1737503440000|2025-01-21 23:50:40|24327.41|24247.41|24328.2|24248.2|24328.2|24248.2|24326.47|24246.47|10
1737503450000|2025-01-21 23:50:50|24328.47|24248.47|24336.75|24256.75|24336.75|24256.75|24326.86|24246.86|10
1737503460000|2025-01-21 23:51:00|24339.01|24259.01|24342.66|24262.66|24342.66|24262.66|24339.01|24259.01|10
1737503470000|2025-01-21 23:51:10|24344.83|24264.83|24344.44|24264.44|24348.1|24268.1|24343.37|24263.37|10
1737503480000|2025-01-21 23:51:20|24343.99|24263.99|24348.83|24268.83|24350.7|24270.7|24343.99|24263.99|10
1737503490000|2025-01-21 23:51:30|24348.86|24268.86|24349.6|24269.6|24352.71|24272.71|24348.21|24268.21|10
1737503500000|2025-01-21 23:51:40|24349.72|24269.72|24339.7|24259.7|24349.72|24269.72|24339.47|24259.47|10
1737503510000|2025-01-21 23:51:50|24339.32|24259.32|24337.96|24257.96|24339.77|24259.77|24336.71|24256.71|10
1737503520000|2025-01-21 23:52:00|24336.24|24256.24|24335.12|24255.12|24336.61|24256.61|24333.66|24253.66|10
1737503530000|2025-01-21 23:52:10|24335.59|24255.59|24340.57|24260.57|24340.57|24260.57|24335.59|24255.59|10
1737503540000|2025-01-21 23:52:20|24340.03|24260.03|24342.05|24262.05|24343.84|24263.84|24339.62|24259.62|10
1737503550000|2025-01-21 23:52:30|24341.27|24261.27|24336.14|24256.14|24341.61|24261.61|24335.15|24255.15|10
1737503560000|2025-01-21 23:52:40|24336.94|24256.94|24337.97|24257.97|24337.97|24257.97|24336.22|24256.22|10
1737503570000|2025-01-21 23:52:50|24337.99|24257.99|24339.41|24259.41|24339.75|24259.75|24337.86|24257.86|10
1737503580000|2025-01-21 23:53:00|24339.73|24259.73|24342.83|24262.83|24342.83|24262.83|24339.73|24259.73|10
1737503590000|2025-01-21 23:53:10|24342.86|24262.86|24342.9|24262.9|24344.12|24264.12|24342.8|24262.8|10
1737503600000|2025-01-21 23:53:20|24343.26|24263.26|24348.05|24268.05|24348.05|24268.05|24342.89|24262.89|10
1737503610000|2025-01-21 23:53:30|24347.35|24267.35|24348.46|24268.46|24348.46|24268.46|24346.05|24266.05|10
1737503620000|2025-01-21 23:53:40|24349.4|24269.4|24353.87|24273.87|24353.87|24273.87|24349.4|24269.4|10
1737503630000|2025-01-21 23:53:50|24353.71|24273.71|24357.5|24277.5|24357.5|24277.5|24353.68|24273.68|10
1737503640000|2025-01-21 23:54:00|24357.85|24277.85|24356.58|24276.58|24358.95|24278.95|24356.58|24276.58|10
1737503650000|2025-01-21 23:54:10|24358.87|24278.87|24359.58|24279.58|24359.7|24279.7|24358.04|24278.04|9
1737503660000|2025-01-21 23:54:20|24359.54|24279.54|24358.8|24278.8|24360.81|24280.81|24358.8|24278.8|9
1737503670000|2025-01-21 23:54:30|24358.22|24278.22|24359.35|24279.35|24359.93|24279.93|24358.22|24278.22|10
1737503680000|2025-01-21 23:54:40|24360.16|24280.16|24362.14|24282.14|24362.62|24282.62|24360.1|24280.1|10
1737503690000|2025-01-21 23:54:50|24360.81|24280.81|24361.88|24281.88|24361.88|24281.88|24360.72|24280.72|10
1737503700000|2025-01-21 23:55:00|24361.84|24281.84|24364.73|24284.73|24364.73|24284.73|24359.64|24279.64|10
1737503710000|2025-01-21 23:55:10|24365.16|24285.16|24364.12|24284.12|24365.86|24285.86|24364.09|24284.09|10
1737503720000|2025-01-21 23:55:20|24362.94|24282.94|24366.58|24286.58|24367.13|24287.13|24362.9|24282.9|10
1737503730000|2025-01-21 23:55:30|24367.42|24287.42|24365.84|24285.84|24367.42|24287.42|24365.81|24285.81|10
1737503740000|2025-01-21 23:55:40|24365.66|24285.66|24365.86|24285.86|24366|24286|24364.9|24284.9|9
1737503750000|2025-01-21 23:55:50|24365.9|24285.9|24367|24287|24367.13|24287.13|24365.15|24285.15|10
1737503760000|2025-01-21 23:56:00|24367.01|24287.01|24368.04|24288.04|24368.45|24288.45|24366.22|24286.22|10
1737503770000|2025-01-21 23:56:10|24367.58|24287.58|24369.73|24289.73|24369.73|24289.73|24367.03|24287.03|10
1737503780000|2025-01-21 23:56:20|24369.38|24289.38|24368.71|24288.71|24369.38|24289.38|24367.62|24287.62|10
1737503790000|2025-01-21 23:56:30|24368.48|24288.48|24368.5|24288.5|24368.54|24288.54|24366.46|24286.46|10
1737503800000|2025-01-21 23:56:40|24368.41|24288.41|24371.66|24291.66|24371.66|24291.66|24368.41|24288.41|9
1737503810000|2025-01-21 23:56:50|24371.47|24291.47|24371.67|24291.67|24372.35|24292.35|24370.91|24290.91|10
1737503820000|2025-01-21 23:57:00|24371.56|24291.56|24370.92|24290.92|24372.34|24292.34|24370.58|24290.58|10
1737503830000|2025-01-21 23:57:10|24371.47|24291.47|24374.81|24294.81|24374.81|24294.81|24371.47|24291.47|10
1737503840000|2025-01-21 23:57:20|24374.87|24294.87|24374.3|24294.3|24375.04|24295.04|24373.86|24293.86|10
1737503850000|2025-01-21 23:57:30|24374.24|24294.24|24372.46|24292.46|24374.24|24294.24|24372.46|24292.46|10
1737503860000|2025-01-21 23:57:40|24372.43|24292.43|24372.11|24292.11|24372.43|24292.43|24371.66|24291.66|9
1737503870000|2025-01-21 23:57:50|24372.18|24292.18|24370.23|24290.23|24372.26|24292.26|24369.69|24289.69|10
1737503880000|2025-01-21 23:58:00|24369.88|24289.88|24371.26|24291.26|24371.26|24291.26|24369.88|24289.88|10
1737503890000|2025-01-21 23:58:10|24371.33|24291.33|24374.16|24294.16|24374.16|24294.16|24371.33|24291.33|10
1737503900000|2025-01-21 23:58:20|24374.78|24294.78|24375.95|24295.95|24376.02|24296.02|24374.77|24294.77|9
1737503910000|2025-01-21 23:58:30|24375.62|24295.62|24374.85|24294.85|24375.95|24295.95|24374.85|24294.85|10
1737503920000|2025-01-21 23:58:40|24374.54|24294.54|24374.78|24294.78|24375.01|24295.01|24374.54|24294.54|10
1737503930000|2025-01-21 23:58:50|24375.02|24295.02|24378.99|24298.99|24378.99|24298.99|24375.02|24295.02|10
1737503940000|2025-01-21 23:59:00|24378.67|24298.67|24382.46|24302.46|24382.46|24302.46|24378.67|24298.67|6
1737503950000|2025-01-21 23:59:10|24383.05|24303.05|24382.88|24302.88|24383.28|24303.28|24382.88|24302.88|10
1737503960000|2025-01-21 23:59:20|24382.85|24302.85|24379.25|24299.25|24382.88|24302.88|24378.69|24298.69|10
1737503970000|2025-01-21 23:59:30|24379.16|24299.16|24378.08|24298.08|24379.52|24299.52|24378.08|24298.08|8
1737503980000|2025-01-21 23:59:40|24378.42|24298.42|24377.4|24297.4|24378.7|24298.7|24377.29|24297.29|10
1737503990000|2025-01-21 23:59:50|24377.46|24297.46|24375.77|24295.77|24377.53|24297.53|24375.76|24295.76|10
1737504000000|2025-01-22 00:00:00|24375.7|24295.7|24369.12|24289.12|24376.06|24296.06|24369.12|24289.12|10
1737504010000|2025-01-22 00:00:10|24363.83|24283.83|24352.84|24272.84|24363.83|24283.83|24352.84|24272.84|9
1737504020000|2025-01-22 00:00:20|24353.59|24273.59|24357.24|24277.24|24357.24|24277.24|24353.59|24273.59|10
1737504030000|2025-01-22 00:00:30|24357|24277|24361.75|24281.75|24361.82|24281.82|24357|24277|9
1737504040000|2025-01-22 00:00:40|24360.37|24280.37|24364|24284|24364|24284|24360.37|24280.37|10
1737504050000|2025-01-22 00:00:50|24364.41|24284.41|24362.72|24282.72|24366.43|24286.43|24362.72|24282.72|9
1737504060000|2025-01-22 00:01:00|24362.79|24282.79|24366.44|24286.44|24366.44|24286.44|24362.54|24282.54|10
1737504070000|2025-01-22 00:01:10|24366.87|24286.87|24368.33|24288.33|24368.97|24288.97|24366.87|24286.87|10
1737504080000|2025-01-22 00:01:20|24368.67|24288.67|24368.67|24288.67|24369.08|24289.08|24367.69|24287.69|10
1737504090000|2025-01-22 00:01:30|24368.44|24288.44|24376.48|24296.48|24376.48|24296.48|24368.44|24288.44|10
1737504100000|2025-01-22 00:01:40|24377.53|24297.53|24380.89|24300.89|24380.89|24300.89|24377.53|24297.53|10
1737504110000|2025-01-22 00:01:50|24379.9|24299.9|24379.76|24299.76|24379.9|24299.9|24378.57|24298.57|10
1737504120000|2025-01-22 00:02:00|24379.06|24299.06|24374.03|24294.03|24381.27|24301.27|24374.03|24294.03|10
1737504130000|2025-01-22 00:02:10|24373.48|24293.48|24371.66|24291.66|24373.79|24293.79|24370.32|24290.32|10
1737504140000|2025-01-22 00:02:20|24371.7|24291.7|24370|24290|24372.79|24292.79|24370|24290|10
1737504150000|2025-01-22 00:02:30|24370.06|24290.06|24374.31|24294.31|24374.77|24294.77|24370.06|24290.06|10
1737504160000|2025-01-22 00:02:40|24374.54|24294.54|24374.47|24294.47|24375.08|24295.08|24374.47|24294.47|10
1737504170000|2025-01-22 00:02:50|24374.9|24294.9|24374.36|24294.36|24375.41|24295.41|24373.69|24293.69|10
1737504180000|2025-01-22 00:03:00|24374.64|24294.64|24378.43|24298.43|24378.9|24298.9|24374.34|24294.34|10
1737504190000|2025-01-22 00:03:10|24378.35|24298.35|24380.99|24300.99|24380.99|24300.99|24378.19|24298.19|10
1737504200000|2025-01-22 00:03:20|24380.89|24300.89|24382.39|24302.39|24383.79|24303.79|24380.41|24300.41|10
1737504210000|2025-01-22 00:03:30|24382.42|24302.42|24379.91|24299.91|24382.42|24302.42|24379.12|24299.12|9
1737504220000|2025-01-22 00:03:40|24379.21|24299.21|24381.8|24301.8|24381.8|24301.8|24377.54|24297.54|10
1737504230000|2025-01-22 00:03:50|24382.1|24302.1|24382.37|24302.37|24382.37|24302.37|24380.77|24300.77|10
1737504240000|2025-01-22 00:04:00|24382.46|24302.46|24378.27|24298.27|24382.46|24302.46|24378.05|24298.05|10
1737504250000|2025-01-22 00:04:10|24378.23|24298.23|24379.54|24299.54|24379.54|24299.54|24376.12|24296.12|10
1737504260000|2025-01-22 00:04:20|24379.66|24299.66|24379.3|24299.3|24379.77|24299.77|24378.42|24298.42|10
1737504270000|2025-01-22 00:04:30|24378.25|24298.25|24375.31|24295.31|24380.01|24300.01|24375.31|24295.31|10
1737504280000|2025-01-22 00:04:40|24373.46|24293.46|24372.55|24292.55|24373.79|24293.79|24372.21|24292.21|10
1737504290000|2025-01-22 00:04:50|24371.92|24291.92|24370.06|24290.06|24372.99|24292.99|24370.06|24290.06|10
1737504300000|2025-01-22 00:05:00|24370.52|24290.52|24375.33|24295.33|24375.52|24295.52|24370.41|24290.41|10
1737504310000|2025-01-22 00:05:10|24374.46|24294.46|24367.87|24287.87|24376.05|24296.05|24367.22|24287.22|10
1737504320000|2025-01-22 00:05:20|24367.57|24287.57|24363.15|24283.15|24367.57|24287.57|24362.35|24282.35|10
1737504330000|2025-01-22 00:05:30|24362.52|24282.52|24367.92|24287.92|24367.92|24287.92|24362.49|24282.49|9
1737504340000|2025-01-22 00:05:40|24367.07|24287.07|24374.35|24294.35|24374.35|24294.35|24366.61|24286.61|10
1737504350000|2025-01-22 00:05:50|24374.53|24294.53|24374.17|24294.17|24375.15|24295.15|24374.15|24294.15|10
1737504360000|2025-01-22 00:06:00|24374.14|24294.14|24372.02|24292.02|24374.14|24294.14|24371.53|24291.53|10
1737504370000|2025-01-22 00:06:10|24371.97|24291.97|24371.94|24291.94|24373.23|24293.23|24370.65|24290.65|10
1737504380000|2025-01-22 00:06:20|24372.32|24292.32|24369.88|24289.88|24372.32|24292.32|24369.84|24289.84|10
1737504390000|2025-01-22 00:06:30|24369.61|24289.61|24376.05|24296.05|24379.68|24299.68|24369.61|24289.61|10
1737504400000|2025-01-22 00:06:40|24375.87|24295.87|24370.52|24290.52|24375.96|24295.96|24370.52|24290.52|10
1737504410000|2025-01-22 00:06:50|24368.29|24288.29|24353.72|24273.72|24368.29|24288.29|24353.72|24273.72|10
1737504420000|2025-01-22 00:07:00|24353.31|24273.31|24353.58|24273.58|24353.58|24273.58|24349.64|24269.64|10
1737504430000|2025-01-22 00:07:10|24353.9|24273.9|24357.75|24277.75|24357.79|24277.79|24353.9|24273.9|10
1737504440000|2025-01-22 00:07:20|24357.97|24277.97|24357.31|24277.31|24359.53|24279.53|24356.81|24276.81|10
1737504450000|2025-01-22 00:07:30|24357.8|24277.8|24356.04|24276.04|24359.4|24279.4|24356.02|24276.02|10
1737504460000|2025-01-22 00:07:40|24355.81|24275.81|24354.26|24274.26|24356.06|24276.06|24353.55|24273.55|9
1737504470000|2025-01-22 00:07:50|24354.15|24274.15|24353.29|24273.29|24354.68|24274.68|24353.29|24273.29|10
1737504480000|2025-01-22 00:08:00|24353.33|24273.33|24348.84|24268.84|24353.33|24273.33|24348.84|24268.84|10
1737504490000|2025-01-22 00:08:10|24349.03|24269.03|24351.46|24271.46|24351.72|24271.72|24347.44|24267.44|10
1737504500000|2025-01-22 00:08:20|24350.83|24270.83|24349.41|24269.41|24351.23|24271.23|24348.84|24268.84|10
1737504510000|2025-01-22 00:08:30|24347.22|24267.22|24346.03|24266.03|24348.58|24268.58|24346.03|24266.03|9
1737504520000|2025-01-22 00:08:40|24344.78|24264.78|24341.72|24261.72|24345.76|24265.76|24341.72|24261.72|10
1737504530000|2025-01-22 00:08:50|24341.35|24261.35|24339.18|24259.18|24342.85|24262.85|24339.18|24259.18|10
1737504540000|2025-01-22 00:09:00|24339.17|24259.17|24332.49|24252.49|24339.46|24259.46|24332.49|24252.49|10
1737504550000|2025-01-22 00:09:10|24331.36|24251.36|24326.35|24246.35|24331.36|24251.36|24326.35|24246.35|10
1737504560000|2025-01-22 00:09:20|24326.64|24246.64|24337.67|24257.67|24338.81|24258.81|24326.64|24246.64|10
1737504570000|2025-01-22 00:09:30|24336.54|24256.54|24342.33|24262.33|24343.33|24263.33|24335.63|24255.63|10
1737504580000|2025-01-22 00:09:40|24341.83|24261.83|24343.97|24263.97|24343.97|24263.97|24340.64|24260.64|10
1737504590000|2025-01-22 00:09:50|24343.63|24263.63|24344.98|24264.98|24346.07|24266.07|24342.98|24262.98|10
1737504600000|2025-01-22 00:10:00|24345.48|24265.48|24351.37|24271.37|24351.37|24271.37|24344.55|24264.55|10
1737504610000|2025-01-22 00:10:10|24352.87|24272.87|24362.52|24282.52|24362.52|24282.52|24351.92|24271.92|9
1737504620000|2025-01-22 00:10:20|24362.15|24282.15|24361.69|24281.69|24362.65|24282.65|24360.97|24280.97|10
1737504630000|2025-01-22 00:10:30|24361.88|24281.88|24369.53|24289.53|24369.72|24289.72|24361.88|24281.88|10
1737504640000|2025-01-22 00:10:40|24369.31|24289.31|24377.43|24297.43|24378.84|24298.84|24369.31|24289.31|10
1737504650000|2025-01-22 00:10:50|24377.37|24297.37|24374.62|24294.62|24377.94|24297.94|24374.62|24294.62|10
1737504660000|2025-01-22 00:11:00|24374.27|24294.27|24376.52|24296.52|24377.97|24297.97|24373.01|24293.01|10
1737504670000|2025-01-22 00:11:10|24376.41|24296.41|24378.28|24298.28|24378.92|24298.92|24376.41|24296.41|9
1737504680000|2025-01-22 00:11:20|24378.15|24298.15|24377.24|24297.24|24378.53|24298.53|24375.77|24295.77|10
1737504690000|2025-01-22 00:11:30|24377.55|24297.55|24377.7|24297.7|24378.75|24298.75|24376.05|24296.05|10
1737504700000|2025-01-22 00:11:40|24378.59|24298.59|24374.53|24294.53|24379.01|24299.01|24374.32|24294.32|9
1737504710000|2025-01-22 00:11:50|24374.08|24294.08|24370.18|24290.18|24376.62|24296.62|24368.76|24288.76|10
1737504720000|2025-01-22 00:12:00|24369.96|24289.96|24365.9|24285.9|24370.09|24290.09|24365.58|24285.58|10
1737504730000|2025-01-22 00:12:10|24366.26|24286.26|24366.76|24286.76|24366.76|24286.76|24365.04|24285.04|10
1737504740000|2025-01-22 00:12:20|24367.23|24287.23|24372.27|24292.27|24372.27|24292.27|24367.23|24287.23|8
1737504750000|2025-01-22 00:12:30|24372.48|24292.48|24371.67|24291.67|24372.48|24292.48|24371|24291|10
1737504760000|2025-01-22 00:12:40|24371.68|24291.68|24369.08|24289.08|24371.68|24291.68|24369.07|24289.07|10
1737504770000|2025-01-22 00:12:50|24369.03|24289.03|24368.95|24288.95|24371.06|24291.06|24366.87|24286.87|10
1737504780000|2025-01-22 00:13:00|24369.01|24289.01|24374.22|24294.22|24374.22|24294.22|24368.89|24288.89|10
1737504790000|2025-01-22 00:13:10|24373.94|24293.94|24380.73|24300.73|24380.73|24300.73|24373.94|24293.94|10
1737504800000|2025-01-22 00:13:20|24380.57|24300.57|24378.71|24298.71|24381.7|24301.7|24378.71|24298.71|10
1737504810000|2025-01-22 00:13:30|24378.12|24298.12|24380.87|24300.87|24380.87|24300.87|24376.97|24296.97|10
1737504820000|2025-01-22 00:13:40|24381.78|24301.78|24376.17|24296.17|24381.98|24301.98|24375.72|24295.72|10
1737504830000|2025-01-22 00:13:50|24375.72|24295.72|24364.94|24284.94|24375.72|24295.72|24364.94|24284.94|10
1737504840000|2025-01-22 00:14:00|24364.96|24284.96|24360.32|24280.32|24364.96|24284.96|24360.32|24280.32|10
1737504850000|2025-01-22 00:14:10|24359.73|24279.73|24360.74|24280.74|24361.22|24281.22|24359.63|24279.63|10
1737504860000|2025-01-22 00:14:20|24360.59|24280.59|24359.49|24279.49|24360.59|24280.59|24359.49|24279.49|10
1737504870000|2025-01-22 00:14:30|24359.3|24279.3|24360.56|24280.56|24360.56|24280.56|24357.44|24277.44|9
1737504880000|2025-01-22 00:14:40|24362.91|24282.91|24363.58|24283.58|24365.1|24285.1|24362.91|24282.91|9
1737504890000|2025-01-22 00:14:50|24364.15|24284.15|24366.27|24286.27|24366.27|24286.27|24364.15|24284.15|10
1737504900000|2025-01-22 00:15:00|24366.64|24286.64|24368.12|24288.12|24368.75|24288.75|24366.25|24286.25|10
1737504910000|2025-01-22 00:15:10|24375.29|24295.29|24376.23|24296.23|24376.23|24296.23|24374.17|24294.17|10
1737504920000|2025-01-22 00:15:20|24375.95|24295.95|24371.59|24291.59|24375.95|24295.95|24371.58|24291.58|9
1737504930000|2025-01-22 00:15:30|24371.58|24291.58|24366.17|24286.17|24371.58|24291.58|24366.17|24286.17|10
1737504940000|2025-01-22 00:15:40|24366.75|24286.75|24370.29|24290.29|24372.26|24292.26|24366.75|24286.75|10
1737504950000|2025-01-22 00:15:50|24369.29|24289.29|24371.53|24291.53|24371.69|24291.69|24369.29|24289.29|10
1737504960000|2025-01-22 00:16:00|24370.75|24290.75|24369.11|24289.11|24371.6|24291.6|24369.11|24289.11|10
1737504970000|2025-01-22 00:16:10|24368.92|24288.92|24367.72|24287.72|24369.44|24289.44|24367.51|24287.51|10
1737504980000|2025-01-22 00:16:20|24370.14|24290.14|24375.02|24295.02|24375.71|24295.71|24370.14|24290.14|10
1737504990000|2025-01-22 00:16:30|24375.39|24295.39|24376.6|24296.6|24377.22|24297.22|24374.36|24294.36|10
1737505000000|2025-01-22 00:16:40|24375.97|24295.97|24374.5|24294.5|24375.97|24295.97|24373.22|24293.22|10
1737505010000|2025-01-22 00:16:50|24375.34|24295.34|24375.34|24295.34|24376.49|24296.49|24374.57|24294.57|10
1737505020000|2025-01-22 00:17:00|24375.26|24295.26|24387.08|24307.08|24387.08|24307.08|24375.26|24295.26|10
1737505030000|2025-01-22 00:17:10|24389.12|24309.12|24398.2|24318.2|24399.96|24319.96|24389.12|24309.12|10
1737505040000|2025-01-22 00:17:20|24398.65|24318.65|24404.36|24324.36|24406.49|24326.49|24398.57|24318.57|10
1737505050000|2025-01-22 00:17:30|24407.66|24327.66|24412.14|24332.14|24412.14|24332.14|24404.82|24324.82|10
1737505060000|2025-01-22 00:17:40|24412.35|24332.35|24413.4|24333.4|24415|24335|24411.48|24331.48|10
1737505070000|2025-01-22 00:17:50|24413.78|24333.78|24412.75|24332.75|24414.16|24334.16|24412.75|24332.75|9
1737505080000|2025-01-22 00:18:00|24413|24333|24404.99|24324.99|24413|24333|24404.99|24324.99|10
1737505090000|2025-01-22 00:18:10|24404.81|24324.81|24403.9|24323.9|24404.83|24324.83|24402.93|24322.93|10
1737505100000|2025-01-22 00:18:20|24403.6|24323.6|24400.85|24320.85|24403.6|24323.6|24399.83|24319.83|9
1737505110000|2025-01-22 00:18:30|24399.84|24319.84|24400.71|24320.71|24401.35|24321.35|24399.45|24319.45|10
1737505120000|2025-01-22 00:18:40|24400.81|24320.81|24400.35|24320.35|24401.77|24321.77|24400.11|24320.11|8
1737505130000|2025-01-22 00:18:50|24399.75|24319.75|24401.03|24321.03|24401.51|24321.51|24399.75|24319.75|10
1737505140000|2025-01-22 00:19:00|24400.92|24320.92|24397.64|24317.64|24401.01|24321.01|24397.64|24317.64|10
1737505150000|2025-01-22 00:19:10|24397.93|24317.93|24395.97|24315.97|24398.06|24318.06|24395.95|24315.95|10
1737505160000|2025-01-22 00:19:20|24395.8|24315.8|24391.94|24311.94|24395.8|24315.8|24391.94|24311.94|10
1737505170000|2025-01-22 00:19:30|24392.19|24312.19|24386.13|24306.13|24392.19|24312.19|24386.13|24306.13|10
1737505180000|2025-01-22 00:19:40|24387.37|24307.37|24383.26|24303.26|24387.37|24307.37|24381.89|24301.89|10
1737505190000|2025-01-22 00:19:50|24381.9|24301.9|24381.09|24301.09|24382.21|24302.21|24380.01|24300.01|10
1737505200000|2025-01-22 00:20:00|24377.65|24297.65|24378.91|24298.91|24378.91|24298.91|24376.13|24296.13|10
1737505210000|2025-01-22 00:20:10|24379.83|24299.83|24376.53|24296.53|24379.86|24299.86|24376.53|24296.53|10
1737505220000|2025-01-22 00:20:20|24376.56|24296.56|24376.24|24296.24|24376.93|24296.93|24374.88|24294.88|10
1737505230000|2025-01-22 00:20:30|24376.41|24296.41|24380.02|24300.02|24380.35|24300.35|24376.4|24296.4|10
1737505240000|2025-01-22 00:20:40|24379.3|24299.3|24377.27|24297.27|24379.89|24299.89|24377.17|24297.17|9
1737505250000|2025-01-22 00:20:50|24375.6|24295.6|24373.39|24293.39|24377.38|24297.38|24373.39|24293.39|10
1737505260000|2025-01-22 00:21:00|24373.35|24293.35|24365.87|24285.87|24373.61|24293.61|24365.87|24285.87|10
1737505270000|2025-01-22 00:21:10|24365.74|24285.74|24355.4|24275.4|24365.74|24285.74|24355.4|24275.4|10
1737505280000|2025-01-22 00:21:20|24354.06|24274.06|24346.85|24266.85|24354.06|24274.06|24346.85|24266.85|10
1737505290000|2025-01-22 00:21:30|24348.28|24268.28|24348.35|24268.35|24348.35|24268.35|24344.74|24264.74|10
1737505300000|2025-01-22 00:21:40|24349.72|24269.72|24353.42|24273.42|24354.9|24274.9|24349.72|24269.72|10
1737505310000|2025-01-22 00:21:50|24355.54|24275.54|24351.67|24271.67|24355.54|24275.54|24351.46|24271.46|10
1737505320000|2025-01-22 00:22:00|24351.93|24271.93|24350.86|24270.86|24354.43|24274.43|24350.72|24270.72|10
1737505330000|2025-01-22 00:22:10|24351.36|24271.36|24349.17|24269.17|24351.36|24271.36|24347.53|24267.53|10
1737505340000|2025-01-22 00:22:20|24349.77|24269.77|24341.11|24261.11|24349.77|24269.77|24340.99|24260.99|10
1737505350000|2025-01-22 00:22:30|24339.61|24259.61|24334.46|24254.46|24339.61|24259.61|24334.19|24254.19|10
1737505360000|2025-01-22 00:22:40|24333.95|24253.95|24331.85|24251.85|24334.37|24254.37|24331.85|24251.85|9
1737505370000|2025-01-22 00:22:50|24331.95|24251.95|24327.44|24247.44|24331.95|24251.95|24327.02|24247.02|10
1737505380000|2025-01-22 00:23:00|24327.92|24247.92|24326.44|24246.44|24330.72|24250.72|24326.44|24246.44|10
1737505390000|2025-01-22 00:23:10|24326.22|24246.22|24324.2|24244.2|24326.22|24246.22|24320.86|24240.86|10
1737505400000|2025-01-22 00:23:20|24325.11|24245.11|24323.86|24243.86|24325.87|24245.87|24323.63|24243.63|10
1737505410000|2025-01-22 00:23:30|24324.1|24244.1|24326.91|24246.91|24326.99|24246.99|24324.1|24244.1|10
1737505420000|2025-01-22 00:23:40|24327.6|24247.6|24330.26|24250.26|24330.52|24250.52|24327.6|24247.6|10
1737505430000|2025-01-22 00:23:50|24330.52|24250.52|24331.67|24251.67|24332.97|24252.97|24330.52|24250.52|10
1737505440000|2025-01-22 00:24:00|24331.94|24251.94|24339.18|24259.18|24339.18|24259.18|24330.96|24250.96|10
1737505450000|2025-01-22 00:24:10|24339.66|24259.66|24342.13|24262.13|24343.21|24263.21|24339|24259|9
1737505460000|2025-01-22 00:24:20|24342.24|24262.24|24343.22|24263.22|24343.22|24263.22|24342.24|24262.24|10
1737505470000|2025-01-22 00:24:30|24343.3|24263.3|24345.38|24265.38|24345.38|24265.38|24343.03|24263.03|10
1737505480000|2025-01-22 00:24:40|24345.3|24265.3|24337.11|24257.11|24345.3|24265.3|24337.11|24257.11|10
1737505490000|2025-01-22 00:24:50|24337|24257|24334.33|24254.33|24337|24257|24334.33|24254.33|10
1737505500000|2025-01-22 00:25:00|24335.15|24255.15|24335.23|24255.23|24337.81|24257.81|24334.31|24254.31|10
1737505510000|2025-01-22 00:25:10|24335.33|24255.33|24334.36|24254.36|24335.33|24255.33|24334.28|24254.28|10
1737505520000|2025-01-22 00:25:20|24334.4|24254.4|24328.87|24248.87|24334.4|24254.4|24328.87|24248.87|10
1737505530000|2025-01-22 00:25:30|24328.78|24248.78|24329.5|24249.5|24329.5|24249.5|24327.89|24247.89|10
1737505540000|2025-01-22 00:25:40|24331.31|24251.31|24332.77|24252.77|24332.77|24252.77|24331.31|24251.31|10
1737505550000|2025-01-22 00:25:50|24332.27|24252.27|24333.76|24253.76|24333.76|24253.76|24332.16|24252.16|10
1737505560000|2025-01-22 00:26:00|24334.19|24254.19|24337.82|24257.82|24337.82|24257.82|24334.03|24254.03|9
1737505570000|2025-01-22 00:26:10|24337.03|24257.03|24338.49|24258.49|24338.49|24258.49|24336.94|24256.94|9
1737505580000|2025-01-22 00:26:20|24338.03|24258.03|24340.14|24260.14|24340.14|24260.14|24338.03|24258.03|8
1737505590000|2025-01-22 00:26:30|24341.52|24261.52|24338.08|24258.08|24342.08|24262.08|24338.08|24258.08|10
1737505600000|2025-01-22 00:26:40|24339.46|24259.46|24341.15|24261.15|24342.33|24262.33|24339.46|24259.46|10
1737505610000|2025-01-22 00:26:50|24340.21|24260.21|24343.49|24263.49|24343.66|24263.66|24340.07|24260.07|10
1737505620000|2025-01-22 00:27:00|24342.74|24262.74|24341.97|24261.97|24343.34|24263.34|24340.54|24260.54|9
1737505630000|2025-01-22 00:27:10|24342.38|24262.38|24336.12|24256.12|24342.38|24262.38|24336.12|24256.12|10
1737505640000|2025-01-22 00:27:20|24336.42|24256.42|24336.49|24256.49|24338.01|24258.01|24336.42|24256.42|10
1737505650000|2025-01-22 00:27:30|24336.57|24256.57|24337.79|24257.79|24337.79|24257.79|24334.73|24254.73|10
1737505660000|2025-01-22 00:27:40|24337.92|24257.92|24335.1|24255.1|24337.92|24257.92|24333.37|24253.37|10
1737505670000|2025-01-22 00:27:50|24334.85|24254.85|24334.37|24254.37|24334.85|24254.85|24333.08|24253.08|10
1737505680000|2025-01-22 00:28:00|24334.15|24254.15|24332.55|24252.55|24334.15|24254.15|24330.43|24250.43|10
1737505690000|2025-01-22 00:28:10|24333|24253|24329.67|24249.67|24334.86|24254.86|24329.67|24249.67|10
1737505700000|2025-01-22 00:28:20|24330.79|24250.79|24331.9|24251.9|24332.06|24252.06|24330.79|24250.79|9
1737505710000|2025-01-22 00:28:30|24332.01|24252.01|24330.38|24250.38|24332.48|24252.48|24330.28|24250.28|10
1737505720000|2025-01-22 00:28:40|24330.21|24250.21|24322.61|24242.61|24330.21|24250.21|24321.44|24241.44|10
1737505730000|2025-01-22 00:28:50|24321.32|24241.32|24322.72|24242.72|24322.72|24242.72|24320.74|24240.74|10
1737505740000|2025-01-22 00:29:00|24322.86|24242.86|24323.86|24243.86|24323.86|24243.86|24322.33|24242.33|10
1737505750000|2025-01-22 00:29:10|24324.02|24244.02|24322.93|24242.93|24324.19|24244.19|24322.3|24242.3|9
1737505760000|2025-01-22 00:29:20|24322.38|24242.38|24326.95|24246.95|24326.95|24246.95|24322.38|24242.38|10
1737505770000|2025-01-22 00:29:30|24327.63|24247.63|24331.06|24251.06|24331.1|24251.1|24327.59|24247.59|10
1737505780000|2025-01-22 00:29:40|24331.59|24251.59|24336.52|24256.52|24336.7|24256.7|24331.59|24251.59|10
1737505790000|2025-01-22 00:29:50|24336.98|24256.98|24339.28|24259.28|24339.28|24259.28|24336.88|24256.88|10
1737505800000|2025-01-22 00:30:00|24339.48|24259.48|24343.12|24263.12|24343.82|24263.82|24339.48|24259.48|10
1737505810000|2025-01-22 00:30:10|24342.7|24262.7|24345.72|24265.72|24345.72|24265.72|24342.7|24262.7|10
1737505820000|2025-01-22 00:30:20|24347.21|24267.21|24349.06|24269.06|24350.71|24270.71|24346.34|24266.34|9
1737505830000|2025-01-22 00:30:30|24348.91|24268.91|24349.92|24269.92|24350.29|24270.29|24348.74|24268.74|10
1737505840000|2025-01-22 00:30:40|24349.91|24269.91|24351.06|24271.06|24351.06|24271.06|24349.23|24269.23|10
1737505850000|2025-01-22 00:30:50|24351.16|24271.16|24350.69|24270.69|24352.84|24272.84|24350.67|24270.67|10
1737505860000|2025-01-22 00:31:00|24350.28|24270.28|24347.05|24267.05|24350.33|24270.33|24346.72|24266.72|10
1737505870000|2025-01-22 00:31:10|24346.15|24266.15|24348.02|24268.02|24348.02|24268.02|24345.32|24265.32|9
1737505880000|2025-01-22 00:31:20|24348.17|24268.17|24341.6|24261.6|24348.17|24268.17|24341.6|24261.6|10
1737505890000|2025-01-22 00:31:30|24341.88|24261.88|24342.74|24262.74|24346.7|24266.7|24341.63|24261.63|10
1737505900000|2025-01-22 00:31:40|24342.99|24262.99|24342.25|24262.25|24342.99|24262.99|24341.64|24261.64|10
1737505910000|2025-01-22 00:31:50|24341.67|24261.67|24338.06|24258.06|24341.67|24261.67|24338.06|24258.06|10
1737505920000|2025-01-22 00:32:00|24338.23|24258.23|24336.27|24256.27|24338.86|24258.86|24336.24|24256.24|10
1737505930000|2025-01-22 00:32:10|24338.28|24258.28|24336.82|24256.82|24339.6|24259.6|24336.82|24256.82|10
1737505940000|2025-01-22 00:32:20|24336.57|24256.57|24336.52|24256.52|24337.35|24257.35|24336.09|24256.09|10
1737505950000|2025-01-22 00:32:30|24336.49|24256.49|24331.32|24251.32|24336.49|24256.49|24331.32|24251.32|10
1737505960000|2025-01-22 00:32:40|24331.83|24251.83|24330.53|24250.53|24331.83|24251.83|24328.97|24248.97|10
1737505970000|2025-01-22 00:32:50|24330.66|24250.66|24334.89|24254.89|24334.89|24254.89|24330.66|24250.66|10
1737505980000|2025-01-22 00:33:00|24335.21|24255.21|24337.25|24257.25|24339.62|24259.62|24335.16|24255.16|10
1737505990000|2025-01-22 00:33:10|24336.94|24256.94|24343.22|24263.22|24344.42|24264.42|24336.94|24256.94|10
1737506000000|2025-01-22 00:33:20|24343.01|24263.01|24346.65|24266.65|24346.65|24266.65|24343|24263|9
1737506010000|2025-01-22 00:33:30|24342.29|24262.29|24342.81|24262.81|24344.48|24264.48|24342.29|24262.29|10
1737506020000|2025-01-22 00:33:40|24342.03|24262.03|24345|24265|24345.24|24265.24|24342.02|24262.02|9
1737506030000|2025-01-22 00:33:50|24345.1|24265.1|24345.99|24265.99|24346.11|24266.11|24344.2|24264.2|10
1737506040000|2025-01-22 00:34:00|24347.87|24267.87|24360.08|24280.08|24360.08|24280.08|24347.87|24267.87|10
1737506050000|2025-01-22 00:34:10|24362.85|24282.85|24369.18|24289.18|24369.18|24289.18|24362.85|24282.85|10
1737506060000|2025-01-22 00:34:20|24370.06|24290.06|24376.78|24296.78|24376.78|24296.78|24369|24289|10
1737506070000|2025-01-22 00:34:30|24377.34|24297.34|24376.06|24296.06|24378.93|24298.93|24376.06|24296.06|10
1737506080000|2025-01-22 00:34:40|24375.13|24295.13|24370.74|24290.74|24375.13|24295.13|24370.61|24290.61|10
1737506090000|2025-01-22 00:34:50|24370.58|24290.58|24368.93|24288.93|24371.57|24291.57|24368.9|24288.9|10
1737506100000|2025-01-22 00:35:00|24369.72|24289.72|24370.09|24290.09|24370.09|24290.09|24366.17|24286.17|10
1737506110000|2025-01-22 00:35:10|24370.11|24290.11|24360.16|24280.16|24370.11|24290.11|24359.04|24279.04|10
1737506120000|2025-01-22 00:35:20|24359.89|24279.89|24360.6|24280.6|24360.75|24280.75|24359.23|24279.23|10
1737506130000|2025-01-22 00:35:30|24360.8|24280.8|24358.25|24278.25|24361.81|24281.81|24358.25|24278.25|10
1737506140000|2025-01-22 00:35:40|24358.76|24278.76|24357.93|24277.93|24359.12|24279.12|24356.91|24276.91|10
1737506150000|2025-01-22 00:35:50|24358.03|24278.03|24357.81|24277.81|24359.71|24279.71|24357.81|24277.81|9
1737506160000|2025-01-22 00:36:00|24355.39|24275.39|24348.06|24268.06|24355.39|24275.39|24348.06|24268.06|10
1737506170000|2025-01-22 00:36:10|24347.84|24267.84|24347.74|24267.74|24347.84|24267.84|24346.92|24266.92|10
1737506180000|2025-01-22 00:36:20|24347|24267|24348.04|24268.04|24348.84|24268.84|24347|24267|10
1737506190000|2025-01-22 00:36:30|24347.96|24267.96|24347.95|24267.95|24347.96|24267.96|24345.95|24265.95|10
1737506200000|2025-01-22 00:36:40|24347.8|24267.8|24346.52|24266.52|24350.28|24270.28|24346.52|24266.52|10
1737506210000|2025-01-22 00:36:50|24346.34|24266.34|24346.16|24266.16|24346.34|24266.34|24345.42|24265.42|10
1737506220000|2025-01-22 00:37:00|24345.71|24265.71|24346.24|24266.24|24346.24|24266.24|24344.04|24264.04|10
1737506230000|2025-01-22 00:37:10|24346.97|24266.97|24346.25|24266.25|24346.98|24266.98|24346.22|24266.22|10
1737506240000|2025-01-22 00:37:20|24345.63|24265.63|24354.13|24274.13|24354.13|24274.13|24345.63|24265.63|10
1737506250000|2025-01-22 00:37:30|24355.16|24275.16|24356.39|24276.39|24356.39|24276.39|24352.33|24272.33|10
1737506260000|2025-01-22 00:37:40|24356.6|24276.6|24356.27|24276.27|24357.67|24277.67|24355.95|24275.95|10
1737506270000|2025-01-22 00:37:50|24356.03|24276.03|24351.72|24271.72|24356.29|24276.29|24351.23|24271.23|10
1737506280000|2025-01-22 00:38:00|24351.36|24271.36|24351.42|24271.42|24352.58|24272.58|24351.36|24271.36|10
1737506290000|2025-01-22 00:38:10|24351.65|24271.65|24353.99|24273.99|24354|24274|24351.65|24271.65|10
1737506300000|2025-01-22 00:38:20|24356.5|24276.5|24356.23|24276.23|24357.2|24277.2|24356.23|24276.23|10
1737506310000|2025-01-22 00:38:30|24355.42|24275.42|24352.44|24272.44|24355.93|24275.93|24352.2|24272.2|10
1737506320000|2025-01-22 00:38:40|24352.45|24272.45|24351.45|24271.45|24353.53|24273.53|24351.45|24271.45|9
1737506330000|2025-01-22 00:38:50|24351.22|24271.22|24352.58|24272.58|24352.58|24272.58|24350.92|24270.92|9
1737506340000|2025-01-22 00:39:00|24352.91|24272.91|24351.64|24271.64|24352.91|24272.91|24351.64|24271.64|10
1737506350000|2025-01-22 00:39:10|24350.65|24270.65|24347.02|24267.02|24350.75|24270.75|24347.02|24267.02|9
1737506360000|2025-01-22 00:39:20|24347.98|24267.98|24348.54|24268.54|24348.65|24268.65|24347.87|24267.87|10
1737506370000|2025-01-22 00:39:30|24348.56|24268.56|24346.15|24266.15|24349.08|24269.08|24346.15|24266.15|10
1737506380000|2025-01-22 00:39:40|24346.57|24266.57|24349.25|24269.25|24349.45|24269.45|24346.19|24266.19|10
1737506390000|2025-01-22 00:39:50|24349.1|24269.1|24347.11|24267.11|24349.1|24269.1|24346.48|24266.48|10
1737506400000|2025-01-22 00:40:00|24346.85|24266.85|24347.37|24267.37|24348.76|24268.76|24346.85|24266.85|10
1737506410000|2025-01-22 00:40:10|24347.09|24267.09|24342.45|24262.45|24347.09|24267.09|24342.45|24262.45|10
1737506420000|2025-01-22 00:40:20|24342.36|24262.36|24345.77|24265.77|24345.77|24265.77|24342.16|24262.16|10
1737506430000|2025-01-22 00:40:30|24346.83|24266.83|24346.43|24266.43|24348.91|24268.91|24346.43|24266.43|10
1737506440000|2025-01-22 00:40:40|24345.99|24265.99|24350.55|24270.55|24351.82|24271.82|24345.99|24265.99|10
1737506450000|2025-01-22 00:40:50|24350.17|24270.17|24350.19|24270.19|24350.19|24270.19|24348.72|24268.72|10
1737506460000|2025-01-22 00:41:00|24351.06|24271.06|24361.95|24281.95|24362.04|24282.04|24351.06|24271.06|10
1737506470000|2025-01-22 00:41:10|24361.77|24281.77|24359.13|24279.13|24361.99|24281.99|24358.44|24278.44|10
1737506480000|2025-01-22 00:41:20|24359.07|24279.07|24367.82|24287.82|24368.72|24288.72|24359.07|24279.07|10
1737506490000|2025-01-22 00:41:30|24368.35|24288.35|24371.64|24291.64|24371.64|24291.64|24368.35|24288.35|10
1737506500000|2025-01-22 00:41:40|24371.36|24291.36|24375.57|24295.57|24375.65|24295.65|24371.36|24291.36|10
1737506510000|2025-01-22 00:41:50|24374.8|24294.8|24378.36|24298.36|24378.36|24298.36|24373.51|24293.51|10
1737506520000|2025-01-22 00:42:00|24378.65|24298.65|24375.65|24295.65|24378.99|24298.99|24375.65|24295.65|10
1737506530000|2025-01-22 00:42:10|24375.78|24295.78|24380.75|24300.75|24380.75|24300.75|24375.78|24295.78|10
1737506540000|2025-01-22 00:42:20|24380.44|24300.44|24387.75|24307.75|24388.74|24308.74|24380.44|24300.44|10
1737506550000|2025-01-22 00:42:30|24387.24|24307.24|24384.9|24304.9|24387.26|24307.26|24384.75|24304.75|10
1737506560000|2025-01-22 00:42:40|24384.73|24304.73|24382.51|24302.51|24384.73|24304.73|24382.51|24302.51|9
1737506570000|2025-01-22 00:42:50|24381.99|24301.99|24383.34|24303.34|24383.54|24303.54|24381.94|24301.94|9
1737506580000|2025-01-22 00:43:00|24383.25|24303.25|24385.68|24305.68|24386.85|24306.85|24383.25|24303.25|10
1737506590000|2025-01-22 00:43:10|24385.71|24305.71|24384.98|24304.98|24385.71|24305.71|24384.87|24304.87|10
1737506600000|2025-01-22 00:43:20|24385.14|24305.14|24385.89|24305.89|24386.54|24306.54|24385.14|24305.14|10
1737506610000|2025-01-22 00:43:30|24384.9|24304.9|24385.92|24305.92|24385.92|24305.92|24384.71|24304.71|10
1737506620000|2025-01-22 00:43:40|24385.94|24305.94|24379.02|24299.02|24385.94|24305.94|24378.33|24298.33|10
1737506630000|2025-01-22 00:43:50|24378.64|24298.64|24382.95|24302.95|24382.95|24302.95|24378.64|24298.64|9
1737506640000|2025-01-22 00:44:00|24383.14|24303.14|24382.95|24302.95|24383.86|24303.86|24382.31|24302.31|9
1737506650000|2025-01-22 00:44:10|24383.63|24303.63|24381.8|24301.8|24384.08|24304.08|24381.8|24301.8|10
1737506660000|2025-01-22 00:44:20|24381.12|24301.12|24381.03|24301.03|24381.41|24301.41|24380.49|24300.49|10
1737506670000|2025-01-22 00:44:30|24381.13|24301.13|24382.29|24302.29|24382.91|24302.91|24381.13|24301.13|9
1737506680000|2025-01-22 00:44:40|24382.24|24302.24|24376.4|24296.4|24382.24|24302.24|24375.4|24295.4|10
1737506690000|2025-01-22 00:44:50|24376.41|24296.41|24377.61|24297.61|24378.21|24298.21|24376.1|24296.1|10
1737506700000|2025-01-22 00:45:00|24377.89|24297.89|24382.74|24302.74|24383.36|24303.36|24377.58|24297.58|10
1737506710000|2025-01-22 00:45:10|24382.1|24302.1|24381.47|24301.47|24382.1|24302.1|24380.89|24300.89|10
1737506720000|2025-01-22 00:45:20|24381.06|24301.06|24384.9|24304.9|24385.82|24305.82|24378.9|24298.9|10
1737506730000|2025-01-22 00:45:30|24383.84|24303.84|24386.45|24306.45|24386.51|24306.51|24383.78|24303.78|10
1737506740000|2025-01-22 00:45:40|24386.23|24306.23|24386.86|24306.86|24386.86|24306.86|24384.97|24304.97|10
1737506750000|2025-01-22 00:45:50|24386.55|24306.55|24389.8|24309.8|24389.8|24309.8|24386.26|24306.26|10
1737506760000|2025-01-22 00:46:00|24389.01|24309.01|24389.92|24309.92|24389.92|24309.92|24386.68|24306.68|10
1737506770000|2025-01-22 00:46:10|24389.41|24309.41|24388.55|24308.55|24390.57|24310.57|24388.13|24308.13|10
1737506780000|2025-01-22 00:46:20|24388.71|24308.71|24383.95|24303.95|24388.88|24308.88|24383.95|24303.95|10
1737506790000|2025-01-22 00:46:30|24383.81|24303.81|24379.01|24299.01|24383.81|24303.81|24379.01|24299.01|9
1737506800000|2025-01-22 00:46:40|24378.86|24298.86|24374.42|24294.42|24378.86|24298.86|24374.42|24294.42|10
1737506810000|2025-01-22 00:46:50|24373.05|24293.05|24370.11|24290.11|24373.05|24293.05|24369.52|24289.52|10
1737506820000|2025-01-22 00:47:00|24370.42|24290.42|24371.98|24291.98|24372.7|24292.7|24370.42|24290.42|10
1737506830000|2025-01-22 00:47:10|24372.21|24292.21|24375.75|24295.75|24375.75|24295.75|24371.43|24291.43|10
1737506840000|2025-01-22 00:47:20|24376.2|24296.2|24375.87|24295.87|24376.9|24296.9|24372.95|24292.95|10
1737506850000|2025-01-22 00:47:30|24376.32|24296.32|24371.41|24291.41|24376.32|24296.32|24371.41|24291.41|10
1737506860000|2025-01-22 00:47:40|24371.42|24291.42|24371.68|24291.68|24371.68|24291.68|24370.71|24290.71|10
1737506870000|2025-01-22 00:47:50|24372.04|24292.04|24375.95|24295.95|24375.99|24295.99|24372.04|24292.04|10
1737506880000|2025-01-22 00:48:00|24376.28|24296.28|24379.15|24299.15|24379.17|24299.17|24375.78|24295.78|10
1737506890000|2025-01-22 00:48:10|24381.35|24301.35|24386.91|24306.91|24386.91|24306.91|24381.35|24301.35|10
1737506900000|2025-01-22 00:48:20|24388.92|24308.92|24395.07|24315.07|24395.07|24315.07|24388.37|24308.37|10
1737506910000|2025-01-22 00:48:30|24395.69|24315.69|24395.35|24315.35|24396.97|24316.97|24395.35|24315.35|10
1737506920000|2025-01-22 00:48:40|24394.84|24314.84|24397.92|24317.92|24397.92|24317.92|24394.84|24314.84|10
1737506930000|2025-01-22 00:48:50|24397.39|24317.39|24400.06|24320.06|24401.56|24321.56|24397.39|24317.39|10
1737506940000|2025-01-22 00:49:00|24399.67|24319.67|24400.2|24320.2|24401.51|24321.51|24399.67|24319.67|10
1737506950000|2025-01-22 00:49:10|24400.56|24320.56|24398.06|24318.06|24400.56|24320.56|24397.53|24317.53|10
1737506960000|2025-01-22 00:49:20|24398.04|24318.04|24396.73|24316.73|24398.04|24318.04|24395.18|24315.18|10
1737506970000|2025-01-22 00:49:30|24396.85|24316.85|24397.02|24317.02|24398.01|24318.01|24396.01|24316.01|10
1737506980000|2025-01-22 00:49:40|24396.66|24316.66|24391.01|24311.01|24396.66|24316.66|24389.98|24309.98|10
1737506990000|2025-01-22 00:49:50|24391.04|24311.04|24394.99|24314.99|24394.99|24314.99|24390.96|24310.96|10
1737507000000|2025-01-22 00:50:00|24395.11|24315.11|24398.42|24318.42|24398.66|24318.66|24395.11|24315.11|10
1737507010000|2025-01-22 00:50:10|24398.61|24318.61|24399.05|24319.05|24401.78|24321.78|24398.47|24318.47|10
1737507020000|2025-01-22 00:50:20|24398.93|24318.93|24395.91|24315.91|24398.93|24318.93|24395.91|24315.91|10
1737507030000|2025-01-22 00:50:30|24396.05|24316.05|24393.76|24313.76|24396.05|24316.05|24392.63|24312.63|10
1737507040000|2025-01-22 00:50:40|24394.51|24314.51|24394.27|24314.27|24394.79|24314.79|24393.86|24313.86|10
1737507050000|2025-01-22 00:50:50|24393.93|24313.93|24394.18|24314.18|24394.9|24314.9|24393.93|24313.93|10
1737507060000|2025-01-22 00:51:00|24392.41|24312.41|24389.44|24309.44|24392.41|24312.41|24389.44|24309.44|10
1737507070000|2025-01-22 00:51:10|24385.66|24305.66|24389.29|24309.29|24389.29|24309.29|24385.51|24305.51|10
1737507080000|2025-01-22 00:51:20|24389.23|24309.23|24390.46|24310.46|24390.46|24310.46|24389.02|24309.02|10
1737507090000|2025-01-22 00:51:30|24390.47|24310.47|24389.19|24309.19|24391.9|24311.9|24388.62|24308.62|10
1737507100000|2025-01-22 00:51:40|24388.78|24308.78|24389.33|24309.33|24389.65|24309.65|24388.15|24308.15|9
1737507110000|2025-01-22 00:51:50|24389.36|24309.36|24386.7|24306.7|24389.45|24309.45|24386.7|24306.7|10
1737507120000|2025-01-22 00:52:00|24385.31|24305.31|24385.53|24305.53|24386.65|24306.65|24385.31|24305.31|10
1737507130000|2025-01-22 00:52:10|24385.61|24305.61|24393.57|24313.57|24393.57|24313.57|24385.61|24305.61|10
1737507140000|2025-01-22 00:52:20|24394.28|24314.28|24399.76|24319.76|24399.76|24319.76|24394.28|24314.28|10
1737507150000|2025-01-22 00:52:30|24402.06|24322.06|24409.69|24329.69|24409.78|24329.78|24401.74|24321.74|9
1737507160000|2025-01-22 00:52:40|24409.61|24329.61|24402.37|24322.37|24410.3|24330.3|24402.37|24322.37|10
1737507170000|2025-01-22 00:52:50|24402.4|24322.4|24400.25|24320.25|24402.4|24322.4|24400.25|24320.25|10
1737507180000|2025-01-22 00:53:00|24399.87|24319.87|24401.74|24321.74|24402.24|24322.24|24399.87|24319.87|10
1737507190000|2025-01-22 00:53:10|24401.55|24321.55|24402.38|24322.38|24403.1|24323.1|24401.55|24321.55|9
1737507200000|2025-01-22 00:53:20|24401.83|24321.83|24403.08|24323.08|24403.08|24323.08|24399.99|24319.99|10
1737507210000|2025-01-22 00:53:30|24403.69|24323.69|24408.41|24328.41|24408.6|24328.6|24402.4|24322.4|10
1737507220000|2025-01-22 00:53:40|24408.31|24328.31|24408.9|24328.9|24409.9|24329.9|24407.75|24327.75|9
1737507230000|2025-01-22 00:53:50|24409.48|24329.48|24422.33|24342.33|24423.5|24343.5|24409.48|24329.48|10
1737507240000|2025-01-22 00:54:00|24423.96|24343.96|24426.06|24346.06|24427.51|24347.51|24423.96|24343.96|10
1737507250000|2025-01-22 00:54:10|24426.73|24346.73|24425.46|24345.46|24427.34|24347.34|24424.72|24344.72|10
1737507260000|2025-01-22 00:54:20|24425.33|24345.33|24419.53|24339.53|24425.33|24345.33|24419.53|24339.53|10
1737507270000|2025-01-22 00:54:30|24419.6|24339.6|24422.08|24342.08|24422.08|24342.08|24419.6|24339.6|10
1737507280000|2025-01-22 00:54:40|24422.09|24342.09|24432.92|24352.92|24432.95|24352.95|24422.09|24342.09|10
1737507290000|2025-01-22 00:54:50|24433.3|24353.3|24436.73|24356.73|24436.73|24356.73|24432.01|24352.01|10
1737507300000|2025-01-22 00:55:00|24436.37|24356.37|24434.05|24354.05|24436.37|24356.37|24432.91|24352.91|10
1737507310000|2025-01-22 00:55:10|24433.95|24353.95|24434.81|24354.81|24435.82|24355.82|24433.23|24353.23|9
1737507320000|2025-01-22 00:55:20|24435.18|24355.18|24427.93|24347.93|24435.48|24355.48|24427.79|24347.79|10
1737507330000|2025-01-22 00:55:30|24428.71|24348.71|24431.97|24351.97|24431.97|24351.97|24428.71|24348.71|10
1737507340000|2025-01-22 00:55:40|24431.99|24351.99|24433.73|24353.73|24433.76|24353.76|24431.99|24351.99|10
1737507350000|2025-01-22 00:55:50|24435.95|24355.95|24441.44|24361.44|24441.44|24361.44|24435.95|24355.95|10
1737507360000|2025-01-22 00:56:00|24442.43|24362.43|24462.1|24382.1|24465.76|24385.76|24442.43|24362.43|10
1737507370000|2025-01-22 00:56:10|24461.81|24381.81|24468.79|24388.79|24468.79|24388.79|24461.27|24381.27|9
1737507380000|2025-01-22 00:56:20|24468.83|24388.83|24468.23|24388.23|24468.83|24388.83|24468.19|24388.19|9
1737507390000|2025-01-22 00:56:30|24467.19|24387.19|24465.83|24385.83|24467.79|24387.79|24465.79|24385.79|10
1737507400000|2025-01-22 00:56:40|24468.35|24388.35|24465.13|24385.13|24468.46|24388.46|24465.13|24385.13|10
1737507410000|2025-01-22 00:56:50|24464.02|24384.02|24464.99|24384.99|24466.64|24386.64|24463.96|24383.96|10
1737507420000|2025-01-22 00:57:00|24465.27|24385.27|24472.36|24392.36|24472.36|24392.36|24465.27|24385.27|10
1737507430000|2025-01-22 00:57:10|24473.18|24393.18|24473.43|24393.43|24474.05|24394.05|24473.18|24393.18|10
1737507440000|2025-01-22 00:57:20|24474.41|24394.41|24476.19|24396.19|24476.89|24396.89|24474.41|24394.41|10
1737507450000|2025-01-22 00:57:30|24476.45|24396.45|24493|24413|24493|24413|24476.45|24396.45|10
1737507460000|2025-01-22 00:57:40|24493.01|24413.01|24500.59|24420.59|24500.59|24420.59|24493.01|24413.01|10
1737507470000|2025-01-22 00:57:50|24501.28|24421.28|24500.52|24420.52|24502.44|24422.44|24500.43|24420.43|10
1737507480000|2025-01-22 00:58:00|24500.49|24420.49|24498.94|24418.94|24501.04|24421.04|24498.57|24418.57|10
1737507490000|2025-01-22 00:58:10|24498.41|24418.41|24497.27|24417.27|24499.16|24419.16|24496.45|24416.45|10
1737507500000|2025-01-22 00:58:20|24496.74|24416.74|24497.19|24417.19|24497.19|24417.19|24495.9|24415.9|10
1737507510000|2025-01-22 00:58:30|24496.99|24416.99|24497.55|24417.55|24497.57|24417.57|24496.43|24416.43|10
1737507520000|2025-01-22 00:58:40|24497.54|24417.54|24495.83|24415.83|24497.54|24417.54|24495.83|24415.83|10
1737507530000|2025-01-22 00:58:50|24495.84|24415.84|24493.01|24413.01|24495.91|24415.91|24493.01|24413.01|9
1737507540000|2025-01-22 00:59:00|24492.99|24412.99|24494.3|24414.3|24494.3|24414.3|24492.99|24412.99|10
1737507550000|2025-01-22 00:59:10|24494.9|24414.9|24494.44|24414.44|24498.22|24418.22|24491.71|24411.71|10
1737507560000|2025-01-22 00:59:20|24498.3|24418.3|24499.17|24419.17|24499.98|24419.98|24498.3|24418.3|10
1737507570000|2025-01-22 00:59:30|24499.71|24419.71|24499.76|24419.76|24500.33|24420.33|24499.24|24419.24|10
1737507580000|2025-01-22 00:59:40|24499.86|24419.86|24502.55|24422.55|24503.34|24423.34|24498.23|24418.23|10
1737507590000|2025-01-22 00:59:50|24501.97|24421.97|24499.57|24419.57|24501.97|24421.97|24499.57|24419.57|10
1737507600000|2025-01-22 01:00:00|24499.91|24419.91|24498.19|24418.19|24499.91|24419.91|24497.55|24417.55|9
1737507610000|2025-01-22 01:00:10|24497.52|24417.52|24492.65|24412.65|24497.63|24417.63|24492.65|24412.65|10
1737507620000|2025-01-22 01:00:20|24492.57|24412.57|24489.44|24409.44|24492.57|24412.57|24488.95|24408.95|10
1737507630000|2025-01-22 01:00:30|24489.55|24409.55|24483.93|24403.93|24489.55|24409.55|24483.77|24403.77|10
1737507640000|2025-01-22 01:00:40|24480.1|24400.1|24477.48|24397.48|24481.05|24401.05|24477.48|24397.48|10
1737507650000|2025-01-22 01:00:50|24477.62|24397.62|24468.45|24388.45|24477.62|24397.62|24468.45|24388.45|10
1737507660000|2025-01-22 01:01:00|24467.69|24387.69|24464.98|24384.98|24467.69|24387.69|24464.04|24384.04|10
1737507670000|2025-01-22 01:01:10|24464.08|24384.08|24446.8|24366.8|24464.08|24384.08|24446.69|24366.69|10
1737507680000|2025-01-22 01:01:20|24447.6|24367.6|24454.55|24374.55|24454.55|24374.55|24444.71|24364.71|10
1737507690000|2025-01-22 01:01:30|24454.36|24374.36|24461.61|24381.61|24461.61|24381.61|24453.68|24373.68|10
1737507700000|2025-01-22 01:01:40|24464.15|24384.15|24464.54|24384.54|24464.54|24384.54|24461.76|24381.76|10
1737507710000|2025-01-22 01:01:50|24464.68|24384.68|24464.25|24384.25|24464.68|24384.68|24464.09|24384.09|9
1737507720000|2025-01-22 01:02:00|24464.11|24384.11|24463.68|24383.68|24464.69|24384.69|24463.1|24383.1|10
1737507730000|2025-01-22 01:02:10|24463.12|24383.12|24466.17|24386.17|24466.17|24386.17|24462.54|24382.54|9
1737507740000|2025-01-22 01:02:20|24466.3|24386.3|24469.36|24389.36|24469.91|24389.91|24465.25|24385.25|9
1737507750000|2025-01-22 01:02:30|24468.32|24388.32|24467.71|24387.71|24468.32|24388.32|24466.04|24386.04|10
1737507760000|2025-01-22 01:02:40|24468.17|24388.17|24471.44|24391.44|24471.44|24391.44|24468.17|24388.17|10
1737507770000|2025-01-22 01:02:50|24471.34|24391.34|24473.44|24393.44|24473.44|24393.44|24471.34|24391.34|10
1737507780000|2025-01-22 01:03:00|24473.67|24393.67|24474.5|24394.5|24474.5|24394.5|24472.52|24392.52|10
1737507790000|2025-01-22 01:03:10|24474.9|24394.9|24474.9|24394.9|24476.4|24396.4|24473.92|24393.92|10
1737507800000|2025-01-22 01:03:20|24474.75|24394.75|24473.09|24393.09|24477.78|24397.78|24473.09|24393.09|10
1737507810000|2025-01-22 01:03:30|24473.46|24393.46|24481.46|24401.46|24481.46|24401.46|24473.46|24393.46|10
1737507820000|2025-01-22 01:03:40|24480.14|24400.14|24484.61|24404.61|24484.61|24404.61|24480.14|24400.14|10
1737507830000|2025-01-22 01:03:50|24485.96|24405.96|24488.26|24408.26|24488.34|24408.34|24484.76|24404.76|10
1737507840000|2025-01-22 01:04:00|24488.14|24408.14|24499.49|24419.49|24499.49|24419.49|24487.16|24407.16|10
1737507850000|2025-01-22 01:04:10|24499.6|24419.6|24499.43|24419.43|24500.87|24420.87|24499.43|24419.43|10
1737507860000|2025-01-22 01:04:20|24498.91|24418.91|24494.42|24414.42|24498.91|24418.91|24494.42|24414.42|10
1737507870000|2025-01-22 01:04:30|24494.45|24414.45|24490.89|24410.89|24494.76|24414.76|24490.89|24410.89|10
1737507880000|2025-01-22 01:04:40|24490.21|24410.21|24485.19|24405.19|24490.21|24410.21|24485.19|24405.19|10
1737507890000|2025-01-22 01:04:50|24484.43|24404.43|24478.63|24398.63|24484.43|24404.43|24477.61|24397.61|10
1737507900000|2025-01-22 01:05:00|24479.14|24399.14|24476.38|24396.38|24480.55|24400.55|24476.38|24396.38|10
1737507910000|2025-01-22 01:05:10|24476.25|24396.25|24474.36|24394.36|24476.25|24396.25|24473.26|24393.26|10
1737507920000|2025-01-22 01:05:20|24475.63|24395.63|24480.57|24400.57|24480.57|24400.57|24475.63|24395.63|10
1737507930000|2025-01-22 01:05:30|24480.82|24400.82|24480.82|24400.82|24482.19|24402.19|24479.94|24399.94|10
1737507940000|2025-01-22 01:05:40|24480.44|24400.44|24469.91|24389.91|24480.44|24400.44|24467.22|24387.22|10
1737507950000|2025-01-22 01:05:50|24469.99|24389.99|24473.24|24393.24|24473.24|24393.24|24469.95|24389.95|10
1737507960000|2025-01-22 01:06:00|24473.16|24393.16|24477.96|24397.96|24477.96|24397.96|24469.35|24389.35|10
1737507970000|2025-01-22 01:06:10|24479.64|24399.64|24475.68|24395.68|24479.64|24399.64|24475.68|24395.68|10
1737507980000|2025-01-22 01:06:20|24476.37|24396.37|24469.82|24389.82|24476.37|24396.37|24469.82|24389.82|10
1737507990000|2025-01-22 01:06:30|24470.89|24390.89|24468.09|24388.09|24472.22|24392.22|24468.09|24388.09|10
1737508000000|2025-01-22 01:06:40|24469.06|24389.06|24465.6|24385.6|24469.06|24389.06|24465.6|24385.6|9
1737508010000|2025-01-22 01:06:50|24464.29|24384.29|24465.72|24385.72|24465.72|24385.72|24463.3|24383.3|10
1737508020000|2025-01-22 01:07:00|24464.51|24384.51|24461.69|24381.69|24464.51|24384.51|24461.41|24381.41|10
1737508030000|2025-01-22 01:07:10|24461.97|24381.97|24462.86|24382.86|24462.86|24382.86|24460.44|24380.44|9
1737508040000|2025-01-22 01:07:20|24463.85|24383.85|24464.35|24384.35|24464.4|24384.4|24463.33|24383.33|10
1737508050000|2025-01-22 01:07:30|24462.32|24382.32|24462.71|24382.71|24463.03|24383.03|24460.83|24380.83|10
1737508060000|2025-01-22 01:07:40|24461.21|24381.21|24464.35|24384.35|24464.61|24384.61|24461.21|24381.21|9
1737508070000|2025-01-22 01:07:50|24464.21|24384.21|24463.63|24383.63|24464.72|24384.72|24463.63|24383.63|10
1737508080000|2025-01-22 01:08:00|24463.86|24383.86|24473.55|24393.55|24473.55|24393.55|24462.23|24382.23|10
1737508090000|2025-01-22 01:08:10|24474.28|24394.28|24473.32|24393.32|24474.5|24394.5|24473.16|24393.16|10
1737508100000|2025-01-22 01:08:20|24473.27|24393.27|24469.82|24389.82|24473.27|24393.27|24469.82|24389.82|10
1737508110000|2025-01-22 01:08:30|24469.77|24389.77|24462.57|24382.57|24469.77|24389.77|24462.57|24382.57|10
1737508120000|2025-01-22 01:08:40|24462.43|24382.43|24459.19|24379.19|24462.82|24382.82|24459.19|24379.19|10
1737508130000|2025-01-22 01:08:50|24459.22|24379.22|24453.96|24373.96|24459.26|24379.26|24453.96|24373.96|10
1737508140000|2025-01-22 01:09:00|24454.16|24374.16|24455.09|24375.09|24455.09|24375.09|24453.33|24373.33|10
1737508150000|2025-01-22 01:09:10|24454.76|24374.76|24451.48|24371.48|24456.85|24376.85|24451.48|24371.48|9
1737508160000|2025-01-22 01:09:20|24453.08|24373.08|24451.99|24371.99|24453.87|24373.87|24451.31|24371.31|10
1737508170000|2025-01-22 01:09:30|24452.22|24372.22|24453.65|24373.65|24453.66|24373.66|24450.07|24370.07|10
1737508180000|2025-01-22 01:09:40|24453.39|24373.39|24450.31|24370.31|24453.39|24373.39|24450.22|24370.22|10
1737508190000|2025-01-22 01:09:50|24449.8|24369.8|24451.73|24371.73|24452.11|24372.11|24449.8|24369.8|10
1737508200000|2025-01-22 01:10:00|24451.93|24371.93|24441.27|24361.27|24451.93|24371.93|24441.27|24361.27|10
1737508210000|2025-01-22 01:10:10|24440.22|24360.22|24435.54|24355.54|24440.22|24360.22|24435.54|24355.54|10
1737508220000|2025-01-22 01:10:20|24437.45|24357.45|24433.32|24353.32|24438.2|24358.2|24433.32|24353.32|10
1737508230000|2025-01-22 01:10:30|24433.77|24353.77|24434.22|24354.22|24435.02|24355.02|24432.61|24352.61|10
1737508240000|2025-01-22 01:10:40|24434.18|24354.18|24429.82|24349.82|24434.44|24354.44|24429.41|24349.41|10
1737508250000|2025-01-22 01:10:50|24430.02|24350.02|24429.35|24349.35|24430.23|24350.23|24429.34|24349.34|9
1737508260000|2025-01-22 01:11:00|24430.46|24350.46|24425.17|24345.17|24430.46|24350.46|24425.17|24345.17|10
1737508270000|2025-01-22 01:11:10|24424.85|24344.85|24424.64|24344.64|24424.97|24344.97|24423.39|24343.39|10
1737508280000|2025-01-22 01:11:20|24424.6|24344.6|24423.02|24343.02|24424.6|24344.6|24423.02|24343.02|10
1737508290000|2025-01-22 01:11:30|24423.03|24343.03|24423.85|24343.85|24424.48|24344.48|24423.03|24343.03|10
1737508300000|2025-01-22 01:11:40|24423.83|24343.83|24420.88|24340.88|24423.83|24343.83|24420.37|24340.37|9
1737508310000|2025-01-22 01:11:50|24424.88|24344.88|24418.69|24338.69|24424.93|24344.93|24418.69|24338.69|10
1737508320000|2025-01-22 01:12:00|24414.05|24334.05|24412.1|24332.1|24414.05|24334.05|24410.38|24330.38|10
1737508330000|2025-01-22 01:12:10|24411.26|24331.26|24409.56|24329.56|24411.26|24331.26|24409.52|24329.52|10
1737508340000|2025-01-22 01:12:20|24408.47|24328.47|24405.92|24325.92|24409.11|24329.11|24405.25|24325.25|10
1737508350000|2025-01-22 01:12:30|24404.31|24324.31|24401.22|24321.22|24404.31|24324.31|24400.89|24320.89|10
1737508360000|2025-01-22 01:12:40|24401.54|24321.54|24401.77|24321.77|24402|24322|24401.38|24321.38|10
1737508370000|2025-01-22 01:12:50|24401.54|24321.54|24398.21|24318.21|24401.54|24321.54|24398.09|24318.09|10
1737508380000|2025-01-22 01:13:00|24398.3|24318.3|24389.71|24309.71|24398.3|24318.3|24389.71|24309.71|10
1737508390000|2025-01-22 01:13:10|24388.71|24308.71|24388.34|24308.34|24391.79|24311.79|24388.1|24308.1|10
1737508400000|2025-01-22 01:13:20|24383.51|24303.51|24386.17|24306.17|24386.41|24306.41|24383.51|24303.51|9
1737508410000|2025-01-22 01:13:30|24386.19|24306.19|24388.09|24308.09|24388.09|24308.09|24386|24306|10
1737508420000|2025-01-22 01:13:40|24387.9|24307.9|24385.46|24305.46|24387.9|24307.9|24384.81|24304.81|10
1737508430000|2025-01-22 01:13:50|24385.02|24305.02|24387.4|24307.4|24387.68|24307.68|24385.02|24305.02|10
1737508440000|2025-01-22 01:14:00|24388.14|24308.14|24398.4|24318.4|24398.4|24318.4|24387.87|24307.87|10
1737508450000|2025-01-22 01:14:10|24398.44|24318.44|24394.67|24314.67|24400.2|24320.2|24394.67|24314.67|10
1737508460000|2025-01-22 01:14:20|24394.36|24314.36|24396.49|24316.49|24396.49|24316.49|24393.8|24313.8|10
1737508470000|2025-01-22 01:14:30|24396.23|24316.23|24394.66|24314.66|24396.91|24316.91|24394.66|24314.66|10
1737508480000|2025-01-22 01:14:40|24394.95|24314.95|24397.36|24317.36|24397.8|24317.8|24394.88|24314.88|10
1737508490000|2025-01-22 01:14:50|24397.35|24317.35|24399.65|24319.65|24400.35|24320.35|24397.02|24317.02|10
1737508500000|2025-01-22 01:15:00|24400.73|24320.73|24401.62|24321.62|24402.12|24322.12|24398.7|24318.7|10
1737508510000|2025-01-22 01:15:10|24403.23|24323.23|24408.53|24328.53|24408.53|24328.53|24403.23|24323.23|9
1737508520000|2025-01-22 01:15:20|24408.37|24328.37|24405.66|24325.66|24408.37|24328.37|24404.58|24324.58|10
1737508530000|2025-01-22 01:15:30|24406.09|24326.09|24415.42|24335.42|24415.42|24335.42|24406.09|24326.09|10
1737508540000|2025-01-22 01:15:40|24415.34|24335.34|24415.71|24335.71|24416.51|24336.51|24415.24|24335.24|10
1737508550000|2025-01-22 01:15:50|24416.28|24336.28|24421.45|24341.45|24421.45|24341.45|24415.65|24335.65|10
1737508560000|2025-01-22 01:16:00|24421.29|24341.29|24423.36|24343.36|24424.75|24344.75|24421.29|24341.29|10
1737508570000|2025-01-22 01:16:10|24423.3|24343.3|24422.53|24342.53|24425.23|24345.23|24422.53|24342.53|10
1737508580000|2025-01-22 01:16:20|24423.69|24343.69|24420.78|24340.78|24426.72|24346.72|24420.78|24340.78|10
1737508590000|2025-01-22 01:16:30|24420.36|24340.36|24418.42|24338.42|24421.37|24341.37|24418.42|24338.42|10
1737508600000|2025-01-22 01:16:40|24418.92|24338.92|24419.28|24339.28|24420.86|24340.86|24418.04|24338.04|10
1737508610000|2025-01-22 01:16:50|24419.31|24339.31|24419.19|24339.19|24419.5|24339.5|24419|24339|10
1737508620000|2025-01-22 01:17:00|24419.14|24339.14|24424.72|24344.72|24424.72|24344.72|24419.14|24339.14|9
1737508630000|2025-01-22 01:17:10|24425.05|24345.05|24434.18|24354.18|24434.18|24354.18|24425.05|24345.05|10
1737508640000|2025-01-22 01:17:20|24434.86|24354.86|24433.38|24353.38|24434.86|24354.86|24432.58|24352.58|10
1737508650000|2025-01-22 01:17:30|24433.72|24353.72|24436.75|24356.75|24437.19|24357.19|24432.52|24352.52|9
1737508660000|2025-01-22 01:17:40|24436.56|24356.56|24441.28|24361.28|24445.85|24365.85|24435.69|24355.69|10
1737508670000|2025-01-22 01:17:50|24441.3|24361.3|24433.34|24353.34|24441.3|24361.3|24433.34|24353.34|10
1737508680000|2025-01-22 01:18:00|24433.39|24353.39|24433.82|24353.82|24435.32|24355.32|24432.74|24352.74|10
1737508690000|2025-01-22 01:18:10|24433.38|24353.38|24433.6|24353.6|24433.64|24353.64|24432.91|24352.91|10
1737508700000|2025-01-22 01:18:20|24432.67|24352.67|24433.62|24353.62|24433.62|24353.62|24432.09|24352.09|10
1737508710000|2025-01-22 01:18:30|24433.53|24353.53|24431.97|24351.97|24434.86|24354.86|24431.97|24351.97|9
1737508720000|2025-01-22 01:18:40|24434.51|24354.51|24438.89|24358.89|24438.89|24358.89|24434.51|24354.51|10
1737508730000|2025-01-22 01:18:50|24449.92|24369.92|24446.57|24366.57|24450.9|24370.9|24446.11|24366.11|10
1737508740000|2025-01-22 01:19:00|24453.56|24373.56|24455.37|24375.37|24455.45|24375.45|24453.56|24373.56|10
1737508750000|2025-01-22 01:19:10|24455.61|24375.61|24457.68|24377.68|24457.68|24377.68|24455.61|24375.61|10
1737508760000|2025-01-22 01:19:20|24457.48|24377.48|24463.98|24383.98|24463.98|24383.98|24457.48|24377.48|10
1737508770000|2025-01-22 01:19:30|24465.95|24385.95|24469.93|24389.93|24472.52|24392.52|24465.95|24385.95|10
1737508780000|2025-01-22 01:19:40|24469.72|24389.72|24468.04|24388.04|24469.92|24389.92|24467.51|24387.51|10
1737508790000|2025-01-22 01:19:50|24468.58|24388.58|24472.65|24392.65|24472.65|24392.65|24468.58|24388.58|10
1737508800000|2025-01-22 01:20:00|24471.61|24391.61|24467.4|24387.4|24471.61|24391.61|24467.4|24387.4|10
1737508810000|2025-01-22 01:20:10|24467.63|24387.63|24465.65|24385.65|24467.79|24387.79|24465.65|24385.65|10
1737508820000|2025-01-22 01:20:20|24465.47|24385.47|24459.05|24379.05|24465.47|24385.47|24459.05|24379.05|10
1737508830000|2025-01-22 01:20:30|24458.16|24378.16|24454.99|24374.99|24458.16|24378.16|24453.7|24373.7|10
1737508840000|2025-01-22 01:20:40|24455.02|24375.02|24453.58|24373.58|24455.72|24375.72|24453.44|24373.44|10
1737508850000|2025-01-22 01:20:50|24452.89|24372.89|24451.77|24371.77|24453.83|24373.83|24451.77|24371.77|9
1737508860000|2025-01-22 01:21:00|24452.2|24372.2|24447.75|24367.75|24452.2|24372.2|24447.75|24367.75|10
1737508870000|2025-01-22 01:21:10|24447.15|24367.15|24456.37|24376.37|24456.37|24376.37|24444.91|24364.91|10
1737508880000|2025-01-22 01:21:20|24456.78|24376.78|24454.34|24374.34|24456.84|24376.84|24454.34|24374.34|10
1737508890000|2025-01-22 01:21:30|24453.26|24373.26|24447.4|24367.4|24453.26|24373.26|24447.4|24367.4|9
1737508900000|2025-01-22 01:21:40|24447.17|24367.17|24445.66|24365.66|24447.72|24367.72|24445.66|24365.66|10
1737508910000|2025-01-22 01:21:50|24445.19|24365.19|24442.96|24362.96|24445.9|24365.9|24442.96|24362.96|10
1737508920000|2025-01-22 01:22:00|24442.49|24362.49|24439.35|24359.35|24442.76|24362.76|24439.21|24359.21|10
1737508930000|2025-01-22 01:22:10|24439.81|24359.81|24433.24|24353.24|24439.81|24359.81|24433.24|24353.24|10
1737508940000|2025-01-22 01:22:20|24433.51|24353.51|24432.2|24352.2|24433.51|24353.51|24431.76|24351.76|9
1737508950000|2025-01-22 01:22:30|24432.03|24352.03|24436.05|24356.05|24436.05|24356.05|24431.64|24351.64|10
1737508960000|2025-01-22 01:22:40|24440.96|24360.96|24440.65|24360.65|24440.96|24360.96|24440.24|24360.24|9
1737508970000|2025-01-22 01:22:50|24440.55|24360.55|24439.8|24359.8|24440.56|24360.56|24439.5|24359.5|10
1737508980000|2025-01-22 01:23:00|24439.12|24359.12|24441.25|24361.25|24441.25|24361.25|24439.12|24359.12|9
1737508990000|2025-01-22 01:23:10|24440.79|24360.79|24440.86|24360.86|24441.49|24361.49|24440.79|24360.79|10
1737509000000|2025-01-22 01:23:20|24440.67|24360.67|24440.05|24360.05|24440.67|24360.67|24439.94|24359.94|9
1737509010000|2025-01-22 01:23:30|24439.87|24359.87|24437.96|24357.96|24439.96|24359.96|24437.96|24357.96|9
1737509020000|2025-01-22 01:23:40|24437.94|24357.94|24437.32|24357.32|24438.12|24358.12|24437.32|24357.32|10
1737509030000|2025-01-22 01:23:50|24437.34|24357.34|24438.07|24358.07|24438.15|24358.15|24437.17|24357.17|10
1737509040000|2025-01-22 01:24:00|24438.42|24358.42|24432.65|24352.65|24438.57|24358.57|24432.65|24352.65|10
1737509050000|2025-01-22 01:24:10|24432.77|24352.77|24432.2|24352.2|24433.82|24353.82|24432.2|24352.2|10
1737509060000|2025-01-22 01:24:20|24432.28|24352.28|24432.1|24352.1|24432.97|24352.97|24431.81|24351.81|10
1737509070000|2025-01-22 01:24:30|24431.27|24351.27|24425.45|24345.45|24431.33|24351.33|24425.45|24345.45|10
1737509080000|2025-01-22 01:24:40|24425.36|24345.36|24418.84|24338.84|24425.36|24345.36|24417.57|24337.57|10
1737509090000|2025-01-22 01:24:50|24419.06|24339.06|24416.72|24336.72|24419.06|24339.06|24416.72|24336.72|10
1737509100000|2025-01-22 01:25:00|24416.37|24336.37|24413.99|24333.99|24416.37|24336.37|24413.9|24333.9|10
1737509110000|2025-01-22 01:25:10|24412.69|24332.69|24408.99|24328.99|24412.69|24332.69|24408.89|24328.89|10
1737509120000|2025-01-22 01:25:20|24408.7|24328.7|24409.75|24329.75|24410.1|24330.1|24407.1|24327.1|10
1737509130000|2025-01-22 01:25:30|24409.07|24329.07|24403.9|24323.9|24409.07|24329.07|24403.23|24323.23|10
1737509140000|2025-01-22 01:25:40|24403.75|24323.75|24401.49|24321.49|24403.75|24323.75|24401.49|24321.49|10
1737509150000|2025-01-22 01:25:50|24401.39|24321.39|24400.87|24320.87|24402.51|24322.51|24400.62|24320.62|10
1737509160000|2025-01-22 01:26:00|24400.86|24320.86|24394.98|24314.98|24400.86|24320.86|24394.98|24314.98|10
1737509170000|2025-01-22 01:26:10|24393.88|24313.88|24393.05|24313.05|24393.88|24313.88|24391.26|24311.26|8
1737509180000|2025-01-22 01:26:20|24398.49|24318.49|24402.42|24322.42|24402.42|24322.42|24398.49|24318.49|10
1737509190000|2025-01-22 01:26:30|24401.61|24321.61|24398.35|24318.35|24401.61|24321.61|24397.98|24317.98|10
1737509200000|2025-01-22 01:26:40|24398.19|24318.19|24398.1|24318.1|24398.19|24318.19|24397.3|24317.3|10
1737509210000|2025-01-22 01:26:50|24398.54|24318.54|24395.35|24315.35|24398.54|24318.54|24394.12|24314.12|9
1737509220000|2025-01-22 01:27:00|24395.37|24315.37|24393.83|24313.83|24395.39|24315.39|24393.83|24313.83|10
1737509230000|2025-01-22 01:27:10|24392.93|24312.93|24395.87|24315.87|24395.87|24315.87|24392.54|24312.54|10
1737509240000|2025-01-22 01:27:20|24395.65|24315.65|24396.7|24316.7|24396.7|24316.7|24395.18|24315.18|10
1737509250000|2025-01-22 01:27:30|24396.77|24316.77|24398.59|24318.59|24398.59|24318.59|24395.98|24315.98|10
1737509260000|2025-01-22 01:27:40|24398.95|24318.95|24397.19|24317.19|24398.95|24318.95|24397.19|24317.19|10
1737509270000|2025-01-22 01:27:50|24397.37|24317.37|24391.32|24311.32|24397.37|24317.37|24389.93|24309.93|10
1737509280000|2025-01-22 01:28:00|24391.5|24311.5|24393.59|24313.59|24393.59|24313.59|24391.42|24311.42|10
1737509290000|2025-01-22 01:28:10|24393.52|24313.52|24394.11|24314.11|24394.66|24314.66|24393.52|24313.52|9
1737509300000|2025-01-22 01:28:20|24394.4|24314.4|24394.17|24314.17|24395.49|24315.49|24394.17|24314.17|10
1737509310000|2025-01-22 01:28:30|24394.12|24314.12|24393.75|24313.75|24394.16|24314.16|24393.67|24313.67|10
1737509320000|2025-01-22 01:28:40|24393.87|24313.87|24391.43|24311.43|24394.01|24314.01|24391.41|24311.41|10
1737509330000|2025-01-22 01:28:50|24391.44|24311.44|24392.23|24312.23|24392.23|24312.23|24391.41|24311.41|10
1737509340000|2025-01-22 01:29:00|24392.93|24312.93|24395.81|24315.81|24395.81|24315.81|24392.93|24312.93|10
1737509350000|2025-01-22 01:29:10|24395.79|24315.79|24401.2|24321.2|24401.2|24321.2|24395.79|24315.79|9
1737509360000|2025-01-22 01:29:20|24401.59|24321.59|24401.35|24321.35|24402.34|24322.34|24401.35|24321.35|10
1737509370000|2025-01-22 01:29:30|24401.42|24321.42|24401.65|24321.65|24403.63|24323.63|24401.23|24321.23|9
1737509380000|2025-01-22 01:29:40|24401.41|24321.41|24400.85|24320.85|24401.41|24321.41|24400.85|24320.85|10
1737509390000|2025-01-22 01:29:50|24401.01|24321.01|24401.05|24321.05|24401.2|24321.2|24401.01|24321.01|7
1737509400000|2025-01-22 01:30:00|24401.17|24321.17|24402.52|24322.52|24402.52|24322.52|24399.74|24319.74|10
1737509410000|2025-01-22 01:30:10|24402.47|24322.47|24401.8|24321.8|24403.56|24323.56|24401.8|24321.8|10
1737509420000|2025-01-22 01:30:20|24401.77|24321.77|24396.37|24316.37|24401.77|24321.77|24396.37|24316.37|10
1737509430000|2025-01-22 01:30:30|24396.34|24316.34|24395.4|24315.4|24396.46|24316.46|24395.11|24315.11|10
1737509440000|2025-01-22 01:30:40|24395.18|24315.18|24397.53|24317.53|24397.88|24317.88|24394.13|24314.13|10
1737509450000|2025-01-22 01:30:50|24397.62|24317.62|24405.45|24325.45|24405.45|24325.45|24397.62|24317.62|10
1737509460000|2025-01-22 01:31:00|24406.32|24326.32|24407.89|24327.89|24407.89|24327.89|24403.19|24323.19|9
1737509470000|2025-01-22 01:31:10|24409.19|24329.19|24402.36|24322.36|24409.19|24329.19|24402.36|24322.36|10
1737509480000|2025-01-22 01:31:20|24401.83|24321.83|24401.56|24321.56|24401.83|24321.83|24400.82|24320.82|10
1737509490000|2025-01-22 01:31:30|24403.74|24323.74|24400.61|24320.61|24404.22|24324.22|24400.61|24320.61|10
1737509500000|2025-01-22 01:31:40|24399.7|24319.7|24403.36|24323.36|24403.36|24323.36|24399.38|24319.38|10
1737509510000|2025-01-22 01:31:50|24403.5|24323.5|24400.38|24320.38|24404.56|24324.56|24399.66|24319.66|10
1737509520000|2025-01-22 01:32:00|24401.46|24321.46|24400.76|24320.76|24401.73|24321.73|24400.03|24320.03|9
1737509530000|2025-01-22 01:32:10|24400.15|24320.15|24400.33|24320.33|24400.72|24320.72|24400.15|24320.15|10
1737509540000|2025-01-22 01:32:20|24400.2|24320.2|24396.57|24316.57|24400.2|24320.2|24396.57|24316.57|10
1737509550000|2025-01-22 01:32:30|24395.65|24315.65|24396.26|24316.26|24396.68|24316.68|24395.24|24315.24|10
1737509560000|2025-01-22 01:32:40|24397.94|24317.94|24395|24315|24397.94|24317.94|24394.46|24314.46|10
1737509570000|2025-01-22 01:32:50|24395.52|24315.52|24403.9|24323.9|24403.9|24323.9|24395.52|24315.52|10
1737509580000|2025-01-22 01:33:00|24404.4|24324.4|24403.05|24323.05|24404.4|24324.4|24400.21|24320.21|10
1737509590000|2025-01-22 01:33:10|24403.23|24323.23|24404.69|24324.69|24404.71|24324.71|24403.23|24323.23|10
1737509600000|2025-01-22 01:33:20|24405.01|24325.01|24409.25|24329.25|24410.21|24330.21|24405.01|24325.01|10
1737509610000|2025-01-22 01:33:30|24410.09|24330.09|24411.11|24331.11|24411.11|24331.11|24410.09|24330.09|10
1737509620000|2025-01-22 01:33:40|24411.15|24331.15|24418.17|24338.17|24418.17|24338.17|24411.15|24331.15|10
1737509630000|2025-01-22 01:33:50|24419|24339|24419.82|24339.82|24419.82|24339.82|24419|24339|9
1737509640000|2025-01-22 01:34:00|24419.97|24339.97|24423.44|24343.44|24423.5|24343.5|24419.4|24339.4|9
1737509650000|2025-01-22 01:34:10|24423.75|24343.75|24426.05|24346.05|24426.05|24346.05|24422.97|24342.97|10
1737509660000|2025-01-22 01:34:20|24426.02|24346.02|24425.52|24345.52|24426.02|24346.02|24425.05|24345.05|10
1737509670000|2025-01-22 01:34:30|24425.69|24345.69|24427.66|24347.66|24428.53|24348.53|24425.69|24345.69|10
1737509680000|2025-01-22 01:34:40|24428.77|24348.77|24433.02|24353.02|24433.23|24353.23|24428.77|24348.77|10
1737509690000|2025-01-22 01:34:50|24432.6|24352.6|24432.18|24352.18|24433.02|24353.02|24432.18|24352.18|10
1737509700000|2025-01-22 01:35:00|24431.76|24351.76|24432.5|24352.5|24433.33|24353.33|24431.12|24351.12|10
1737509710000|2025-01-22 01:35:10|24432.64|24352.64|24428.81|24348.81|24432.64|24352.64|24428.81|24348.81|10
1737509720000|2025-01-22 01:35:20|24428.63|24348.63|24426.53|24346.53|24429.32|24349.32|24426.16|24346.16|10
1737509730000|2025-01-22 01:35:30|24426.66|24346.66|24424.92|24344.92|24426.9|24346.9|24424.92|24344.92|10
1737509740000|2025-01-22 01:35:40|24424.08|24344.08|24420.69|24340.69|24424.08|24344.08|24420.69|24340.69|10
1737509750000|2025-01-22 01:35:50|24420.29|24340.29|24421.05|24341.05|24425.06|24345.06|24420.29|24340.29|10
1737509760000|2025-01-22 01:36:00|24421.27|24341.27|24419.98|24339.98|24421.41|24341.41|24419.98|24339.98|9
1737509770000|2025-01-22 01:36:10|24420.23|24340.23|24417.1|24337.1|24420.5|24340.5|24417.1|24337.1|10
1737509780000|2025-01-22 01:36:20|24416.95|24336.95|24416.01|24336.01|24416.95|24336.95|24415.28|24335.28|10
1737509790000|2025-01-22 01:36:30|24417.28|24337.28|24415.58|24335.58|24417.28|24337.28|24415.58|24335.58|10
1737509800000|2025-01-22 01:36:40|24415.45|24335.45|24415.7|24335.7|24415.79|24335.79|24414.14|24334.14|10
1737509810000|2025-01-22 01:36:50|24414.22|24334.22|24408.11|24328.11|24414.22|24334.22|24408.11|24328.11|10
1737509820000|2025-01-22 01:37:00|24407.9|24327.9|24396.29|24316.29|24407.9|24327.9|24396.29|24316.29|10
1737509830000|2025-01-22 01:37:10|24396.41|24316.41|24396.26|24316.26|24397.94|24317.94|24396.26|24316.26|10
1737509840000|2025-01-22 01:37:20|24396.7|24316.7|24394.23|24314.23|24397.22|24317.22|24394.23|24314.23|9
1737509850000|2025-01-22 01:37:30|24393.65|24313.65|24390.01|24310.01|24393.65|24313.65|24390.01|24310.01|10
1737509860000|2025-01-22 01:37:40|24392.73|24312.73|24392.08|24312.08|24393.57|24313.57|24391.93|24311.93|10
1737509870000|2025-01-22 01:37:50|24391.81|24311.81|24388.71|24308.71|24391.81|24311.81|24387.8|24307.8|10
1737509880000|2025-01-22 01:38:00|24388.59|24308.59|24387.75|24307.75|24389.23|24309.23|24387.42|24307.42|10
1737509890000|2025-01-22 01:38:10|24387.38|24307.38|24386.77|24306.77|24387.38|24307.38|24386.57|24306.57|9
1737509900000|2025-01-22 01:38:20|24386.65|24306.65|24385.71|24305.71|24388.44|24308.44|24385.71|24305.71|10
1737509910000|2025-01-22 01:38:30|24385.16|24305.16|24385.21|24305.21|24385.27|24305.27|24384.15|24304.15|8
1737509920000|2025-01-22 01:38:40|24385.14|24305.14|24386.08|24306.08|24386.08|24306.08|24385.14|24305.14|9
1737509930000|2025-01-22 01:38:50|24386.15|24306.15|24384|24304|24386.15|24306.15|24383.86|24303.86|10
1737509940000|2025-01-22 01:39:00|24384.12|24304.12|24392.04|24312.04|24392.04|24312.04|24383.96|24303.96|10
1737509950000|2025-01-22 01:39:10|24392.58|24312.58|24388.75|24308.75|24392.58|24312.58|24388.75|24308.75|9
1737509960000|2025-01-22 01:39:20|24388.83|24308.83|24389.59|24309.59|24389.69|24309.69|24388.79|24308.79|9
1737509970000|2025-01-22 01:39:30|24390.18|24310.18|24385.59|24305.59|24390.27|24310.27|24384.21|24304.21|9
1737509980000|2025-01-22 01:39:40|24385.87|24305.87|24383.98|24303.98|24385.87|24305.87|24383.98|24303.98|9
1737509990000|2025-01-22 01:39:50|24383.9|24303.9|24378.27|24298.27|24383.9|24303.9|24378.27|24298.27|10
1737510000000|2025-01-22 01:40:00|24378.34|24298.34|24377.27|24297.27|24378.34|24298.34|24376.65|24296.65|10
1737510010000|2025-01-22 01:40:10|24377.15|24297.15|24376.74|24296.74|24377.15|24297.15|24376.33|24296.33|10
1737510020000|2025-01-22 01:40:20|24376.67|24296.67|24374.15|24294.15|24376.67|24296.67|24374.15|24294.15|10
1737510030000|2025-01-22 01:40:30|24374.2|24294.2|24369.64|24289.64|24374.2|24294.2|24369.64|24289.64|10
1737510040000|2025-01-22 01:40:40|24369.99|24289.99|24365.63|24285.63|24369.99|24289.99|24365.63|24285.63|10
1737510050000|2025-01-22 01:40:50|24365.33|24285.33|24362.83|24282.83|24365.33|24285.33|24362.72|24282.72|9
1737510060000|2025-01-22 01:41:00|24362.72|24282.72|24360.84|24280.84|24362.72|24282.72|24360.84|24280.84|9
1737510070000|2025-01-22 01:41:10|24360.49|24280.49|24357.7|24277.7|24361.15|24281.15|24357.7|24277.7|10
1737510080000|2025-01-22 01:41:20|24358.29|24278.29|24353.09|24273.09|24358.29|24278.29|24353.09|24273.09|10
1737510090000|2025-01-22 01:41:30|24353.04|24273.04|24347.25|24267.25|24353.04|24273.04|24347.25|24267.25|9
1737510100000|2025-01-22 01:41:40|24347.29|24267.29|24347.42|24267.42|24348.93|24268.93|24346.42|24266.42|10
1737510110000|2025-01-22 01:41:50|24346.92|24266.92|24345.22|24265.22|24346.92|24266.92|24344.44|24264.44|10
1737510120000|2025-01-22 01:42:00|24345.08|24265.08|24349.8|24269.8|24351.79|24271.79|24345.08|24265.08|10
1737510130000|2025-01-22 01:42:10|24348.79|24268.79|24348.59|24268.59|24348.94|24268.94|24348.52|24268.52|9
1737510140000|2025-01-22 01:42:20|24348.32|24268.32|24345.07|24265.07|24348.32|24268.32|24345.07|24265.07|10
1737510150000|2025-01-22 01:42:30|24344.89|24264.89|24343.58|24263.58|24345.2|24265.2|24343.58|24263.58|10
1737510160000|2025-01-22 01:42:40|24342.87|24262.87|24341.29|24261.29|24342.87|24262.87|24340.97|24260.97|9
1737510170000|2025-01-22 01:42:50|24341.39|24261.39|24340.84|24260.84|24341.47|24261.47|24340.72|24260.72|10
1737510180000|2025-01-22 01:43:00|24340.75|24260.75|24337.62|24257.62|24340.88|24260.88|24337.58|24257.58|10
1737510190000|2025-01-22 01:43:10|24337.6|24257.6|24338.17|24258.17|24338.17|24258.17|24336.93|24256.93|10
1737510200000|2025-01-22 01:43:20|24337.63|24257.63|24336.98|24256.98|24339.07|24259.07|24336.59|24256.59|9
1737510210000|2025-01-22 01:43:30|24336.55|24256.55|24336.49|24256.49|24337|24257|24336.17|24256.17|10
1737510220000|2025-01-22 01:43:40|24336.47|24256.47|24324.1|24244.1|24336.49|24256.49|24323.96|24243.96|10
1737510230000|2025-01-22 01:43:50|24323.83|24243.83|24324.94|24244.94|24324.94|24244.94|24323.4|24243.4|8
1737510240000|2025-01-22 01:44:00|24325.25|24245.25|24325.59|24245.59|24325.59|24245.59|24324.39|24244.39|10
1737510250000|2025-01-22 01:44:10|24325.7|24245.7|24326.44|24246.44|24327.39|24247.39|24325.7|24245.7|10
1737510260000|2025-01-22 01:44:20|24322.79|24242.79|24318.1|24238.1|24322.79|24242.79|24318.1|24238.1|10
1737510270000|2025-01-22 01:44:30|24317.32|24237.32|24317.52|24237.52|24317.59|24237.59|24316.41|24236.41|10
1737510280000|2025-01-22 01:44:40|24317.36|24237.36|24315.41|24235.41|24317.5|24237.5|24315.17|24235.17|10
1737510290000|2025-01-22 01:44:50|24320.53|24240.53|24315.43|24235.43|24320.53|24240.53|24315.43|24235.43|8
1737510300000|2025-01-22 01:45:00|24313.08|24233.08|24318.83|24238.83|24318.83|24238.83|24313.08|24233.08|10
1737510310000|2025-01-22 01:45:10|24318.72|24238.72|24319.16|24239.16|24320.34|24240.34|24318.36|24238.36|10
1737510320000|2025-01-22 01:45:20|24319.08|24239.08|24318.92|24238.92|24319.14|24239.14|24318.83|24238.83|9
1737510330000|2025-01-22 01:45:30|24318.01|24238.01|24318.72|24238.72|24318.72|24238.72|24316.6|24236.6|10
1737510340000|2025-01-22 01:45:40|24318.59|24238.59|24324.35|24244.35|24324.35|24244.35|24318.16|24238.16|10
1737510350000|2025-01-22 01:45:50|24324.1|24244.1|24322.48|24242.48|24324.1|24244.1|24322.32|24242.32|10
1737510360000|2025-01-22 01:46:00|24322.5|24242.5|24322.03|24242.03|24323.41|24243.41|24321.28|24241.28|10
1737510370000|2025-01-22 01:46:10|24322.17|24242.17|24322.05|24242.05|24322.54|24242.54|24321.61|24241.61|10
1737510380000|2025-01-22 01:46:20|24322.19|24242.19|24324.71|24244.71|24324.71|24244.71|24321.8|24241.8|10
1737510390000|2025-01-22 01:46:30|24325.97|24245.97|24330.01|24250.01|24330.01|24250.01|24325.97|24245.97|10
1737510400000|2025-01-22 01:46:40|24330.12|24250.12|24332.32|24252.32|24334.08|24254.08|24328.02|24248.02|10
1737510410000|2025-01-22 01:46:50|24332.3|24252.3|24332.25|24252.25|24332.85|24252.85|24332.15|24252.15|9
1737510420000|2025-01-22 01:47:00|24332.38|24252.38|24333.22|24253.22|24333.9|24253.9|24332.33|24252.33|10
1737510430000|2025-01-22 01:47:10|24332.81|24252.81|24330.96|24250.96|24332.97|24252.97|24330.03|24250.03|10
1737510440000|2025-01-22 01:47:20|24331.08|24251.08|24334.57|24254.57|24334.57|24254.57|24329.53|24249.53|10
1737510450000|2025-01-22 01:47:30|24335.03|24255.03|24334.91|24254.91|24335.26|24255.26|24333.68|24253.68|9
1737510460000|2025-01-22 01:47:40|24335.06|24255.06|24335.01|24255.01|24336.38|24256.38|24334.78|24254.78|10
1737510470000|2025-01-22 01:47:50|24335.18|24255.18|24334.29|24254.29|24335.7|24255.7|24333.31|24253.31|10
1737510480000|2025-01-22 01:48:00|24336.23|24256.23|24345.61|24265.61|24345.61|24265.61|24335.75|24255.75|10
1737510490000|2025-01-22 01:48:10|24346.01|24266.01|24347.88|24267.88|24348.11|24268.11|24345.1|24265.1|10
1737510500000|2025-01-22 01:48:20|24347.94|24267.94|24356.53|24276.53|24356.53|24276.53|24346.56|24266.56|9
1737510510000|2025-01-22 01:48:30|24356.5|24276.5|24356.17|24276.17|24356.5|24276.5|24355.54|24275.54|10
1737510520000|2025-01-22 01:48:40|24356.35|24276.35|24358.49|24278.49|24358.68|24278.68|24356.35|24276.35|9
1737510530000|2025-01-22 01:48:50|24359.44|24279.44|24360.75|24280.75|24360.75|24280.75|24357.32|24277.32|10
1737510540000|2025-01-22 01:49:00|24360.61|24280.61|24363.79|24283.79|24363.79|24283.79|24360.61|24280.61|10
1737510550000|2025-01-22 01:49:10|24363.85|24283.85|24374.14|24294.14|24374.14|24294.14|24363.85|24283.85|10
1737510560000|2025-01-22 01:49:20|24374.8|24294.8|24385.95|24305.95|24387.38|24307.38|24374.8|24294.8|10
1737510570000|2025-01-22 01:49:30|24386.89|24306.89|24389.27|24309.27|24389.27|24309.27|24386.89|24306.89|10
1737510580000|2025-01-22 01:49:40|24389.06|24309.06|24385.05|24305.05|24389.06|24309.06|24385.01|24305.01|10
1737510590000|2025-01-22 01:49:50|24385.03|24305.03|24382.11|24302.11|24385.03|24305.03|24381.52|24301.52|10
1737510600000|2025-01-22 01:50:00|24381.96|24301.96|24381.29|24301.29|24382.55|24302.55|24380.85|24300.85|10
1737510610000|2025-01-22 01:50:10|24380.49|24300.49|24381.61|24301.61|24382.52|24302.52|24380.49|24300.49|9
1737510620000|2025-01-22 01:50:20|24381.6|24301.6|24381.53|24301.53|24381.68|24301.68|24380.19|24300.19|10
1737510630000|2025-01-22 01:50:30|24382.08|24302.08|24380.38|24300.38|24382.67|24302.67|24380.38|24300.38|10
1737510640000|2025-01-22 01:50:40|24380.24|24300.24|24378.91|24298.91|24380.66|24300.66|24378.52|24298.52|10
1737510650000|2025-01-22 01:50:50|24379.14|24299.14|24375.96|24295.96|24379.21|24299.21|24375.96|24295.96|10
1737510660000|2025-01-22 01:51:00|24375.9|24295.9|24373.15|24293.15|24375.91|24295.91|24373.15|24293.15|10
1737510670000|2025-01-22 01:51:10|24373.26|24293.26|24367.87|24287.87|24373.26|24293.26|24366.63|24286.63|10
1737510680000|2025-01-22 01:51:20|24367.33|24287.33|24365.3|24285.3|24367.33|24287.33|24365.3|24285.3|10
1737510690000|2025-01-22 01:51:30|24365.44|24285.44|24364.46|24284.46|24365.5|24285.5|24364.46|24284.46|10
1737510700000|2025-01-22 01:51:40|24364.41|24284.41|24364.12|24284.12|24365.41|24285.41|24364.02|24284.02|10
1737510710000|2025-01-22 01:51:50|24364.15|24284.15|24362.06|24282.06|24364.8|24284.8|24362.06|24282.06|10
1737510720000|2025-01-22 01:52:00|24361.51|24281.51|24359.27|24279.27|24362.01|24282.01|24359.27|24279.27|10
1737510730000|2025-01-22 01:52:10|24358.08|24278.08|24357.58|24277.58|24358.19|24278.19|24357.12|24277.12|10
1737510740000|2025-01-22 01:52:20|24357.5|24277.5|24353.84|24273.84|24357.5|24277.5|24353.84|24273.84|10
1737510750000|2025-01-22 01:52:30|24353.72|24273.72|24351.72|24271.72|24353.99|24273.99|24349.86|24269.86|10
1737510760000|2025-01-22 01:52:40|24351.82|24271.82|24353.89|24273.89|24353.89|24273.89|24350.62|24270.62|9
1737510770000|2025-01-22 01:52:50|24356.3|24276.3|24360.12|24280.12|24360.12|24280.12|24356.3|24276.3|9
1737510780000|2025-01-22 01:53:00|24360.27|24280.27|24359.72|24279.72|24360.85|24280.85|24359.19|24279.19|10
1737510790000|2025-01-22 01:53:10|24359.38|24279.38|24359.49|24279.49|24360.84|24280.84|24359.24|24279.24|10
1737510800000|2025-01-22 01:53:20|24359.13|24279.13|24357.88|24277.88|24359.41|24279.41|24357|24277|8
1737510810000|2025-01-22 01:53:30|24357.41|24277.41|24360.49|24280.49|24360.49|24280.49|24357.19|24277.19|10
1737510820000|2025-01-22 01:53:40|24360.28|24280.28|24362.5|24282.5|24362.5|24282.5|24360.28|24280.28|10
1737510830000|2025-01-22 01:53:50|24363.45|24283.45|24362.98|24282.98|24364.86|24284.86|24362.98|24282.98|10
1737510840000|2025-01-22 01:54:00|24362.64|24282.64|24360.72|24280.72|24362.64|24282.64|24359.45|24279.45|10
1737510850000|2025-01-22 01:54:10|24360.81|24280.81|24357.53|24277.53|24360.81|24280.81|24357.33|24277.33|10
1737510860000|2025-01-22 01:54:20|24357.5|24277.5|24359.44|24279.44|24359.44|24279.44|24357.5|24277.5|10
1737510870000|2025-01-22 01:54:30|24359.34|24279.34|24357.74|24277.74|24359.41|24279.41|24357.42|24277.42|10
1737510880000|2025-01-22 01:54:40|24357.46|24277.46|24358.68|24278.68|24359.05|24279.05|24357.46|24277.46|9
1737510890000|2025-01-22 01:54:50|24358.4|24278.4|24358.53|24278.53|24359.07|24279.07|24358.3|24278.3|10
1737510900000|2025-01-22 01:55:00|24358.59|24278.59|24356.95|24276.95|24358.59|24278.59|24356.92|24276.92|10
1737510910000|2025-01-22 01:55:10|24356.73|24276.73|24352.15|24272.15|24356.73|24276.73|24352|24272|10
1737510920000|2025-01-22 01:55:20|24353.42|24273.42|24353.53|24273.53|24354.13|24274.13|24353.42|24273.42|9
1737510930000|2025-01-22 01:55:30|24352.7|24272.7|24353.84|24273.84|24354.01|24274.01|24351.29|24271.29|10
1737510940000|2025-01-22 01:55:40|24353.77|24273.77|24349.53|24269.53|24353.77|24273.77|24349.53|24269.53|10
1737510950000|2025-01-22 01:55:50|24349.43|24269.43|24340.33|24260.33|24349.43|24269.43|24339.28|24259.28|10
1737510960000|2025-01-22 01:56:00|24340.47|24260.47|24340.33|24260.33|24340.49|24260.49|24339.52|24259.52|10
1737510970000|2025-01-22 01:56:10|24340.23|24260.23|24338.83|24258.83|24340.67|24260.67|24338.71|24258.71|10
1737510980000|2025-01-22 01:56:20|24338.51|24258.51|24340.28|24260.28|24340.66|24260.66|24337.51|24257.51|10
1737510990000|2025-01-22 01:56:30|24341.31|24261.31|24339.28|24259.28|24341.46|24261.46|24339.28|24259.28|10
1737511000000|2025-01-22 01:56:40|24339.34|24259.34|24338.38|24258.38|24340.2|24260.2|24338.38|24258.38|10
1737511010000|2025-01-22 01:56:50|24339.42|24259.42|24344.56|24264.56|24344.56|24264.56|24339.42|24259.42|8
1737511020000|2025-01-22 01:57:00|24343.95|24263.95|24347.95|24267.95|24347.95|24267.95|24343.95|24263.95|9
1737511030000|2025-01-22 01:57:10|24347.78|24267.78|24347.54|24267.54|24348.75|24268.75|24347.36|24267.36|10
1737511040000|2025-01-22 01:57:20|24347.72|24267.72|24347.78|24267.78|24347.78|24267.78|24347.11|24267.11|10
1737511050000|2025-01-22 01:57:30|24348.11|24268.11|24346.99|24266.99|24348.11|24268.11|24346.83|24266.83|10
1737511060000|2025-01-22 01:57:40|24346.89|24266.89|24345.61|24265.61|24346.89|24266.89|24345.61|24265.61|9
1737511070000|2025-01-22 01:57:50|24345.48|24265.48|24343.95|24263.95|24345.7|24265.7|24343.95|24263.95|9
1737511080000|2025-01-22 01:58:00|24344.5|24264.5|24345.86|24265.86|24345.86|24265.86|24344.01|24264.01|10
1737511090000|2025-01-22 01:58:10|24346.51|24266.51|24348.16|24268.16|24348.16|24268.16|24346.51|24266.51|10
1737511100000|2025-01-22 01:58:20|24348.93|24268.93|24349.41|24269.41|24349.51|24269.51|24348.34|24268.34|9
1737511110000|2025-01-22 01:58:30|24349.12|24269.12|24349.38|24269.38|24349.55|24269.55|24349.02|24269.02|10
1737511120000|2025-01-22 01:58:40|24349.47|24269.47|24351.93|24271.93|24351.93|24271.93|24349.47|24269.47|10
1737511130000|2025-01-22 01:58:50|24352|24272|24350.8|24270.8|24352|24272|24350.46|24270.46|10
1737511140000|2025-01-22 01:59:00|24350.31|24270.31|24348.42|24268.42|24350.31|24270.31|24348.42|24268.42|10
1737511150000|2025-01-22 01:59:10|24348.45|24268.45|24354.36|24274.36|24354.36|24274.36|24348.45|24268.45|10
1737511160000|2025-01-22 01:59:20|24354.48|24274.48|24355.97|24275.97|24355.98|24275.98|24354.48|24274.48|10
1737511170000|2025-01-22 01:59:30|24356.15|24276.15|24357.82|24277.82|24358.1|24278.1|24356.15|24276.15|10
1737511180000|2025-01-22 01:59:40|24358.23|24278.23|24359.94|24279.94|24360.11|24280.11|24358.23|24278.23|10
1737511190000|2025-01-22 01:59:50|24360.08|24280.08|24360.68|24280.68|24360.86|24280.86|24359.03|24279.03|10
1737511200000|2025-01-22 02:00:00|24361.17|24281.17|24357.51|24277.51|24361.17|24281.17|24357.34|24277.34|10
1737511210000|2025-01-22 02:00:10|24357.65|24277.65|24357.78|24277.78|24358.12|24278.12|24356.78|24276.78|10
1737511220000|2025-01-22 02:00:20|24357.66|24277.66|24358.99|24278.99|24358.99|24278.99|24357.66|24277.66|10
1737511230000|2025-01-22 02:00:30|24359.06|24279.06|24360.14|24280.14|24360.14|24280.14|24358.97|24278.97|10
1737511240000|2025-01-22 02:00:40|24360.15|24280.15|24359.68|24279.68|24360.7|24280.7|24359.41|24279.41|10
1737511250000|2025-01-22 02:00:50|24359.78|24279.78|24352.84|24272.84|24359.78|24279.78|24352.84|24272.84|10
1737511260000|2025-01-22 02:01:00|24352.26|24272.26|24348.32|24268.32|24352.26|24272.26|24347.79|24267.79|10
1737511270000|2025-01-22 02:01:10|24348.09|24268.09|24342.86|24262.86|24348.34|24268.34|24342.86|24262.86|10
1737511280000|2025-01-22 02:01:20|24342.65|24262.65|24339.33|24259.33|24342.65|24262.65|24339.12|24259.12|10
1737511290000|2025-01-22 02:01:30|24339.73|24259.73|24336.49|24256.49|24339.73|24259.73|24336.34|24256.34|10
1737511300000|2025-01-22 02:01:40|24336.45|24256.45|24331.31|24251.31|24336.63|24256.63|24331.31|24251.31|10
1737511310000|2025-01-22 02:01:50|24331|24251|24333.83|24253.83|24334.55|24254.55|24331|24251|10
1737511320000|2025-01-22 02:02:00|24334.2|24254.2|24334.76|24254.76|24335.34|24255.34|24332.37|24252.37|10
1737511330000|2025-01-22 02:02:10|24334.58|24254.58|24329.95|24249.95|24334.58|24254.58|24329.44|24249.44|10
1737511340000|2025-01-22 02:02:20|24330.22|24250.22|24326.14|24246.14|24330.22|24250.22|24326.14|24246.14|10
1737511350000|2025-01-22 02:02:30|24326.31|24246.31|24324.88|24244.88|24326.31|24246.31|24324.11|24244.11|10
1737511360000|2025-01-22 02:02:40|24324.87|24244.87|24324.57|24244.57|24325.11|24245.11|24323.63|24243.63|10
1737511370000|2025-01-22 02:02:50|24324.34|24244.34|24327.07|24247.07|24327.87|24247.87|24324.27|24244.27|10
1737511380000|2025-01-22 02:03:00|24327.01|24247.01|24326.48|24246.48|24327.67|24247.67|24326.28|24246.28|10
1737511390000|2025-01-22 02:03:10|24327.03|24247.03|24328.81|24248.81|24329.2|24249.2|24327.03|24247.03|10
1737511400000|2025-01-22 02:03:20|24329.24|24249.24|24327.55|24247.55|24329.45|24249.45|24327.11|24247.11|10
1737511410000|2025-01-22 02:03:30|24326.82|24246.82|24325.05|24245.05|24326.82|24246.82|24323.51|24243.51|9
1737511420000|2025-01-22 02:03:40|24326.54|24246.54|24329.97|24249.97|24330.48|24250.48|24326.54|24246.54|10
1737511430000|2025-01-22 02:03:50|24330.15|24250.15|24330.02|24250.02|24330.15|24250.15|24329.64|24249.64|10
1737511440000|2025-01-22 02:04:00|24329.72|24249.72|24325.01|24245.01|24329.72|24249.72|24325.01|24245.01|10
1737511450000|2025-01-22 02:04:10|24324.68|24244.68|24324.16|24244.16|24324.88|24244.88|24323.89|24243.89|9
1737511460000|2025-01-22 02:04:20|24324.11|24244.11|24323.32|24243.32|24324.11|24244.11|24323.32|24243.32|9
1737511470000|2025-01-22 02:04:30|24323.33|24243.33|24326.31|24246.31|24326.31|24246.31|24323.33|24243.33|10
1737511480000|2025-01-22 02:04:40|24326.37|24246.37|24326.33|24246.33|24328.42|24248.42|24326.14|24246.14|10
1737511490000|2025-01-22 02:04:50|24326.3|24246.3|24324|24244|24326.35|24246.35|24323.59|24243.59|10
1737511500000|2025-01-22 02:05:00|24323.8|24243.8|24322.65|24242.65|24323.85|24243.85|24322.65|24242.65|9
1737511510000|2025-01-22 02:05:10|24323.63|24243.63|24324.94|24244.94|24324.94|24244.94|24323.46|24243.46|10
1737511520000|2025-01-22 02:05:20|24324.91|24244.91|24324.84|24244.84|24325.73|24245.73|24324.12|24244.12|10
1737511530000|2025-01-22 02:05:30|24324.5|24244.5|24325.18|24245.18|24325.38|24245.38|24324.5|24244.5|8
1737511540000|2025-01-22 02:05:40|24325.86|24245.86|24327.24|24247.24|24327.24|24247.24|24324.42|24244.42|9
1737511550000|2025-01-22 02:05:50|24327.17|24247.17|24331.48|24251.48|24331.48|24251.48|24326.94|24246.94|10
1737511560000|2025-01-22 02:06:00|24331.52|24251.52|24327.63|24247.63|24331.52|24251.52|24327.63|24247.63|10
1737511570000|2025-01-22 02:06:10|24327.56|24247.56|24320.7|24240.7|24327.56|24247.56|24320.7|24240.7|9
1737511580000|2025-01-22 02:06:20|24320.66|24240.66|24315.22|24235.22|24321.82|24241.82|24315.22|24235.22|10
1737511590000|2025-01-22 02:06:30|24315.25|24235.25|24315.25|24235.25|24315.96|24235.96|24315.22|24235.22|9
1737511600000|2025-01-22 02:06:40|24315.35|24235.35|24319.19|24239.19|24319.19|24239.19|24315.35|24235.35|9
1737511610000|2025-01-22 02:06:50|24319.21|24239.21|24322.6|24242.6|24322.6|24242.6|24319.21|24239.21|10
1737511620000|2025-01-22 02:07:00|24322.84|24242.84|24327.09|24247.09|24327.22|24247.22|24322.84|24242.84|10
1737511630000|2025-01-22 02:07:10|24327.3|24247.3|24339.23|24259.23|24339.23|24259.23|24327.3|24247.3|10
1737511640000|2025-01-22 02:07:20|24342.17|24262.17|24342.63|24262.63|24343.89|24263.89|24342.17|24262.17|10
1737511650000|2025-01-22 02:07:30|24342.17|24262.17|24343.5|24263.5|24343.5|24263.5|24342.12|24262.12|9
1737511660000|2025-01-22 02:07:40|24342.59|24262.59|24347.72|24267.72|24347.72|24267.72|24342.59|24262.59|10
1737511670000|2025-01-22 02:07:50|24347.06|24267.06|24345.37|24265.37|24347.07|24267.07|24345.37|24265.37|10
1737511680000|2025-01-22 02:08:00|24345.34|24265.34|24346.12|24266.12|24347.05|24267.05|24342.66|24262.66|10
1737511690000|2025-01-22 02:08:10|24346.11|24266.11|24345.99|24265.99|24346.31|24266.31|24345.25|24265.25|10
1737511700000|2025-01-22 02:08:20|24346.74|24266.74|24347.16|24267.16|24347.16|24267.16|24346.33|24266.33|10
1737511710000|2025-01-22 02:08:30|24347.21|24267.21|24347.76|24267.76|24347.76|24267.76|24346.83|24266.83|9
1737511720000|2025-01-22 02:08:40|24347.94|24267.94|24349.64|24269.64|24349.64|24269.64|24347.94|24267.94|10
1737511730000|2025-01-22 02:08:50|24349.68|24269.68|24349.68|24269.68|24351.04|24271.04|24349.39|24269.39|10
1737511740000|2025-01-22 02:09:00|24349.62|24269.62|24347.23|24267.23|24349.62|24269.62|24347.23|24267.23|10
1737511750000|2025-01-22 02:09:10|24347.48|24267.48|24344.11|24264.11|24347.48|24267.48|24344.11|24264.11|10
1737511760000|2025-01-22 02:09:20|24343.17|24263.17|24343.19|24263.19|24343.41|24263.41|24342.69|24262.69|9
1737511770000|2025-01-22 02:09:30|24343.65|24263.65|24340.87|24260.87|24343.65|24263.65|24340.56|24260.56|10
1737511780000|2025-01-22 02:09:40|24340.45|24260.45|24331.97|24251.97|24340.45|24260.45|24331.97|24251.97|10
1737511790000|2025-01-22 02:09:50|24331.94|24251.94|24330.4|24250.4|24332.41|24252.41|24330.4|24250.4|10
1737511800000|2025-01-22 02:10:00|24329.84|24249.84|24329.67|24249.67|24329.84|24249.84|24327.82|24247.82|10
1737511810000|2025-01-22 02:10:10|24328.83|24248.83|24333.67|24253.67|24333.67|24253.67|24328.83|24248.83|10
1737511820000|2025-01-22 02:10:20|24333.85|24253.85|24335.97|24255.97|24335.97|24255.97|24333.85|24253.85|7
1737511830000|2025-01-22 02:10:30|24336|24256|24335.65|24255.65|24337.57|24257.57|24335.65|24255.65|10
1737511840000|2025-01-22 02:10:40|24335.34|24255.34|24336.04|24256.04|24336.04|24256.04|24335.22|24255.22|10
1737511850000|2025-01-22 02:10:50|24335.67|24255.67|24337.53|24257.53|24337.99|24257.99|24335.67|24255.67|10
1737511860000|2025-01-22 02:11:00|24337.21|24257.21|24339.5|24259.5|24339.5|24259.5|24337.06|24257.06|10
1737511870000|2025-01-22 02:11:10|24339.66|24259.66|24340.59|24260.59|24341.09|24261.09|24339.66|24259.66|10
1737511880000|2025-01-22 02:11:20|24341.14|24261.14|24342.41|24262.41|24342.41|24262.41|24341.14|24261.14|10
1737511890000|2025-01-22 02:11:30|24342.53|24262.53|24342.76|24262.76|24342.89|24262.89|24342.53|24262.53|10
1737511900000|2025-01-22 02:11:40|24342.73|24262.73|24344.3|24264.3|24344.38|24264.38|24342.73|24262.73|9
1737511910000|2025-01-22 02:11:50|24344.47|24264.47|24346.56|24266.56|24347.02|24267.02|24344.47|24264.47|10
1737511920000|2025-01-22 02:12:00|24346.63|24266.63|24347.21|24267.21|24347.34|24267.34|24346.52|24266.52|10
1737511930000|2025-01-22 02:12:10|24346.13|24266.13|24344.11|24264.11|24346.13|24266.13|24344.11|24264.11|10
1737511940000|2025-01-22 02:12:20|24343.7|24263.7|24344.43|24264.43|24344.43|24264.43|24342.17|24262.17|10
1737511950000|2025-01-22 02:12:30|24345.05|24265.05|24350.15|24270.15|24350.15|24270.15|24345.05|24265.05|10
1737511960000|2025-01-22 02:12:40|24349.98|24269.98|24349.78|24269.78|24350.35|24270.35|24349.66|24269.66|10
1737511970000|2025-01-22 02:12:50|24349.62|24269.62|24350.51|24270.51|24350.52|24270.52|24349.47|24269.47|10
1737511980000|2025-01-22 02:13:00|24350.22|24270.22|24348.65|24268.65|24350.86|24270.86|24348.65|24268.65|10
1737511990000|2025-01-22 02:13:10|24348.6|24268.6|24349.4|24269.4|24349.4|24269.4|24348.53|24268.53|10
1737512000000|2025-01-22 02:13:20|24346.65|24266.65|24351.92|24271.92|24352.15|24272.15|24346.53|24266.53|10
1737512010000|2025-01-22 02:13:30|24351.74|24271.74|24351.98|24271.98|24352.54|24272.54|24351.72|24271.72|10
1737512020000|2025-01-22 02:13:40|24352.02|24272.02|24350.8|24270.8|24352.02|24272.02|24350.4|24270.4|9
1737512030000|2025-01-22 02:13:50|24351.33|24271.33|24350.11|24270.11|24352.4|24272.4|24349.59|24269.59|10
1737512040000|2025-01-22 02:14:00|24350.29|24270.29|24352.51|24272.51|24352.51|24272.51|24349.52|24269.52|10
1737512050000|2025-01-22 02:14:10|24352.53|24272.53|24354.28|24274.28|24355.7|24275.7|24352.53|24272.53|10
1737512060000|2025-01-22 02:14:20|24353.99|24273.99|24354.87|24274.87|24354.87|24274.87|24353.99|24273.99|10
1737512070000|2025-01-22 02:14:30|24354.23|24274.23|24354.55|24274.55|24354.56|24274.56|24352.33|24272.33|10
1737512080000|2025-01-22 02:14:40|24354.71|24274.71|24351.81|24271.81|24356.01|24276.01|24351.81|24271.81|10
1737512090000|2025-01-22 02:14:50|24351.68|24271.68|24356.94|24276.94|24356.94|24276.94|24351.16|24271.16|10
1737512100000|2025-01-22 02:15:00|24356.81|24276.81|24352.16|24272.16|24357.05|24277.05|24351.5|24271.5|10
1737512110000|2025-01-22 02:15:10|24352.59|24272.59|24353.43|24273.43|24353.43|24273.43|24352.08|24272.08|10
1737512120000|2025-01-22 02:15:20|24353.5|24273.5|24355.35|24275.35|24355.87|24275.87|24353.5|24273.5|10
1737512130000|2025-01-22 02:15:30|24355.68|24275.68|24359.76|24279.76|24359.78|24279.78|24355.68|24275.68|10
1737512140000|2025-01-22 02:15:40|24360.52|24280.52|24360.79|24280.79|24362.1|24282.1|24360.52|24280.52|10
1737512150000|2025-01-22 02:15:50|24360.65|24280.65|24362.29|24282.29|24362.29|24282.29|24360.65|24280.65|10
1737512160000|2025-01-22 02:16:00|24362.49|24282.49|24363.26|24283.26|24363.64|24283.64|24362.49|24282.49|9
1737512170000|2025-01-22 02:16:10|24363.16|24283.16|24364.72|24284.72|24364.72|24284.72|24362.27|24282.27|10
1737512180000|2025-01-22 02:16:20|24364.33|24284.33|24363.29|24283.29|24364.42|24284.42|24363.29|24283.29|10
1737512190000|2025-01-22 02:16:30|24363.16|24283.16|24363.64|24283.64|24363.68|24283.68|24362.77|24282.77|10
1737512200000|2025-01-22 02:16:40|24363.13|24283.13|24363.43|24283.43|24363.44|24283.44|24362.96|24282.96|10
1737512210000|2025-01-22 02:16:50|24362.9|24282.9|24363.57|24283.57|24364.05|24284.05|24362.9|24282.9|10
1737512220000|2025-01-22 02:17:00|24363.59|24283.59|24363.86|24283.86|24364.64|24284.64|24363.59|24283.59|10
1737512230000|2025-01-22 02:17:10|24362.39|24282.39|24364.06|24284.06|24364.52|24284.52|24361.92|24281.92|10
1737512240000|2025-01-22 02:17:20|24364.39|24284.39|24364.69|24284.69|24364.81|24284.81|24363.95|24283.95|10
1737512250000|2025-01-22 02:17:30|24364.76|24284.76|24364.26|24284.26|24364.8|24284.8|24363.86|24283.86|9
1737512260000|2025-01-22 02:17:40|24364.45|24284.45|24362.07|24282.07|24364.58|24284.58|24362.07|24282.07|10
1737512270000|2025-01-22 02:17:50|24362.68|24282.68|24365.39|24285.39|24365.4|24285.4|24362.57|24282.57|10
1737512280000|2025-01-22 02:18:00|24365.4|24285.4|24371.17|24291.17|24371.17|24291.17|24359.05|24279.05|10
1737512290000|2025-01-22 02:18:10|24371.66|24291.66|24372.71|24292.71|24374.11|24294.11|24371.66|24291.66|10
1737512300000|2025-01-22 02:18:20|24372.5|24292.5|24369.69|24289.69|24372.5|24292.5|24369.69|24289.69|10
1737512310000|2025-01-22 02:18:30|24369.24|24289.24|24369.8|24289.8|24369.8|24289.8|24367.49|24287.49|9
1737512320000|2025-01-22 02:18:40|24369.61|24289.61|24371.59|24291.59|24371.63|24291.63|24369.11|24289.11|9
1737512330000|2025-01-22 02:18:50|24371.21|24291.21|24372.67|24292.67|24372.78|24292.78|24371.21|24291.21|10
1737512340000|2025-01-22 02:19:00|24372.66|24292.66|24370.8|24290.8|24374|24294|24370.1|24290.1|10
1737512350000|2025-01-22 02:19:10|24370.9|24290.9|24378.01|24298.01|24378.3|24298.3|24370.9|24290.9|10
1737512360000|2025-01-22 02:19:20|24378.35|24298.35|24378.13|24298.13|24378.35|24298.35|24377.9|24297.9|9
1737512370000|2025-01-22 02:19:30|24378.26|24298.26|24379.24|24299.24|24379.99|24299.99|24378.26|24298.26|10
1737512380000|2025-01-22 02:19:40|24379.83|24299.83|24380.88|24300.88|24380.95|24300.95|24379.71|24299.71|10
1737512390000|2025-01-22 02:19:50|24381.11|24301.11|24380.75|24300.75|24381.11|24301.11|24380.16|24300.16|10
1737512400000|2025-01-22 02:20:00|24380.97|24300.97|24378.59|24298.59|24380.97|24300.97|24378.59|24298.59|9
1737512410000|2025-01-22 02:20:10|24378.53|24298.53|24384.38|24304.38|24384.38|24304.38|24378.53|24298.53|10
1737512420000|2025-01-22 02:20:20|24383.97|24303.97|24381.78|24301.78|24384.65|24304.65|24381.25|24301.25|10
1737512430000|2025-01-22 02:20:30|24381.13|24301.13|24381.87|24301.87|24381.87|24301.87|24380.67|24300.67|10
1737512440000|2025-01-22 02:20:40|24381.11|24301.11|24383.78|24303.78|24384.11|24304.11|24381.11|24301.11|10
1737512450000|2025-01-22 02:20:50|24384.28|24304.28|24384.9|24304.9|24384.9|24304.9|24384.28|24304.28|10
1737512460000|2025-01-22 02:21:00|24384.83|24304.83|24391.4|24311.4|24391.4|24311.4|24384.83|24304.83|10
1737512470000|2025-01-22 02:21:10|24391.85|24311.85|24392.09|24312.09|24392.39|24312.39|24391.75|24311.75|9
1737512480000|2025-01-22 02:21:20|24392.11|24312.11|24393.66|24313.66|24393.66|24313.66|24391.99|24311.99|9
1737512490000|2025-01-22 02:21:30|24393.7|24313.7|24393.8|24313.8|24393.8|24313.8|24393.16|24313.16|10
1737512500000|2025-01-22 02:21:40|24393.81|24313.81|24390.78|24310.78|24393.81|24313.81|24389.5|24309.5|9
1737512510000|2025-01-22 02:21:50|24390.24|24310.24|24388.65|24308.65|24390.24|24310.24|24388.42|24308.42|10
1737512520000|2025-01-22 02:22:00|24388.88|24308.88|24390.5|24310.5|24390.5|24310.5|24387.85|24307.85|9
1737512530000|2025-01-22 02:22:10|24389.78|24309.78|24387.42|24307.42|24389.78|24309.78|24387.01|24307.01|9
1737512540000|2025-01-22 02:22:20|24387.5|24307.5|24386.64|24306.64|24387.7|24307.7|24386.09|24306.09|10
1737512550000|2025-01-22 02:22:30|24386.76|24306.76|24384|24304|24386.84|24306.84|24384|24304|10
1737512560000|2025-01-22 02:22:40|24384.07|24304.07|24385.97|24305.97|24386.75|24306.75|24384.07|24304.07|10
1737512570000|2025-01-22 02:22:50|24385.98|24305.98|24386.53|24306.53|24386.53|24306.53|24385.42|24305.42|10
1737512580000|2025-01-22 02:23:00|24386.83|24306.83|24386.84|24306.84|24387.08|24307.08|24385.9|24305.9|10
1737512590000|2025-01-22 02:23:10|24386.55|24306.55|24387.55|24307.55|24387.55|24307.55|24386.16|24306.16|10
1737512600000|2025-01-22 02:23:20|24387.74|24307.74|24387.7|24307.7|24387.74|24307.74|24387.31|24307.31|10
1737512610000|2025-01-22 02:23:30|24387.84|24307.84|24388.03|24308.03|24388.37|24308.37|24387.38|24307.38|9
1737512620000|2025-01-22 02:23:40|24388.01|24308.01|24393.96|24313.96|24394.08|24314.08|24388.01|24308.01|10
1737512630000|2025-01-22 02:23:50|24394.44|24314.44|24396.23|24316.23|24396.23|24316.23|24394.44|24314.44|9
1737512640000|2025-01-22 02:24:00|24396.34|24316.34|24396.46|24316.46|24399.43|24319.43|24396.19|24316.19|9
1737512650000|2025-01-22 02:24:10|24397.15|24317.15|24396.03|24316.03|24397.15|24317.15|24395.87|24315.87|10
1737512660000|2025-01-22 02:24:20|24396.01|24316.01|24390.72|24310.72|24396.01|24316.01|24390.65|24310.65|10
1737512670000|2025-01-22 02:24:30|24390.47|24310.47|24390.84|24310.84|24391.06|24311.06|24390.42|24310.42|10
1737512680000|2025-01-22 02:24:40|24390.6|24310.6|24391.93|24311.93|24392.22|24312.22|24390.6|24310.6|10
1737512690000|2025-01-22 02:24:50|24392.07|24312.07|24390.53|24310.53|24392.33|24312.33|24390.53|24310.53|10
1737512700000|2025-01-22 02:25:00|24390.02|24310.02|24389.52|24309.52|24390.14|24310.14|24389.23|24309.23|9
1737512710000|2025-01-22 02:25:10|24389.73|24309.73|24389.68|24309.68|24389.77|24309.77|24389.66|24309.66|9
1737512720000|2025-01-22 02:25:20|24389.69|24309.69|24391.76|24311.76|24392.08|24312.08|24389.69|24309.69|9
1737512730000|2025-01-22 02:25:30|24391.87|24311.87|24392.37|24312.37|24392.41|24312.41|24391.05|24311.05|10
1737512740000|2025-01-22 02:25:40|24392.15|24312.15|24391.37|24311.37|24392.15|24312.15|24391.29|24311.29|10
1737512750000|2025-01-22 02:25:50|24391.36|24311.36|24385.43|24305.43|24391.36|24311.36|24385.43|24305.43|10
1737512760000|2025-01-22 02:26:00|24385.46|24305.46|24386.68|24306.68|24386.85|24306.85|24385.46|24305.46|10
1737512770000|2025-01-22 02:26:10|24386.91|24306.91|24387.06|24307.06|24387.06|24307.06|24385.32|24305.32|10
1737512780000|2025-01-22 02:26:20|24387.09|24307.09|24386.74|24306.74|24387.09|24307.09|24386.52|24306.52|8
1737512790000|2025-01-22 02:26:30|24386.45|24306.45|24387.04|24307.04|24387.05|24307.05|24386.21|24306.21|10
1737512800000|2025-01-22 02:26:40|24387.02|24307.02|24387.35|24307.35|24387.52|24307.52|24386.97|24306.97|10
1737512810000|2025-01-22 02:26:50|24387.25|24307.25|24387.59|24307.59|24387.97|24307.97|24387.25|24307.25|9
1737512820000|2025-01-22 02:27:00|24387.7|24307.7|24387.88|24307.88|24387.88|24307.88|24387.02|24307.02|10
1737512830000|2025-01-22 02:27:10|24388.16|24308.16|24387.6|24307.6|24388.2|24308.2|24387.42|24307.42|9
1737512840000|2025-01-22 02:27:20|24387.58|24307.58|24391.71|24311.71|24391.71|24311.71|24387.02|24307.02|10
1737512850000|2025-01-22 02:27:30|24392.36|24312.36|24404.24|24324.24|24404.24|24324.24|24392.36|24312.36|10
1737512860000|2025-01-22 02:27:40|24405.59|24325.59|24405.21|24325.21|24408.78|24328.78|24404.98|24324.98|10
1737512870000|2025-01-22 02:27:50|24406.27|24326.27|24411.62|24331.62|24411.81|24331.81|24406.27|24326.27|10
1737512880000|2025-01-22 02:28:00|24411.92|24331.92|24407.25|24327.25|24411.92|24331.92|24407.25|24327.25|10
1737512890000|2025-01-22 02:28:10|24407.13|24327.13|24407.61|24327.61|24407.61|24327.61|24406.47|24326.47|9
1737512900000|2025-01-22 02:28:20|24406.8|24326.8|24404.96|24324.96|24406.8|24326.8|24404.96|24324.96|9
1737512910000|2025-01-22 02:28:30|24403.96|24323.96|24403.56|24323.56|24404.21|24324.21|24403.22|24323.22|9
1737512920000|2025-01-22 02:28:40|24403.59|24323.59|24402.49|24322.49|24403.59|24323.59|24402.49|24322.49|9
1737512930000|2025-01-22 02:28:50|24401.7|24321.7|24399.98|24319.98|24401.7|24321.7|24399.8|24319.8|10
1737512940000|2025-01-22 02:29:00|24400.48|24320.48|24394.39|24314.39|24400.48|24320.48|24394.39|24314.39|10
1737512950000|2025-01-22 02:29:10|24394.51|24314.51|24394.35|24314.35|24394.51|24314.51|24393.56|24313.56|10
1737512960000|2025-01-22 02:29:20|24395.55|24315.55|24396.74|24316.74|24396.74|24316.74|24395.51|24315.51|10
1737512970000|2025-01-22 02:29:30|24396.79|24316.79|24397.17|24317.17|24398.62|24318.62|24396.79|24316.79|10
1737512980000|2025-01-22 02:29:40|24397.16|24317.16|24397.94|24317.94|24397.94|24317.94|24397.15|24317.15|10
1737512990000|2025-01-22 02:29:50|24397.95|24317.95|24397.14|24317.14|24399.2|24319.2|24397.06|24317.06|10
1737513000000|2025-01-22 02:30:00|24397.19|24317.19|24395.36|24315.36|24397.19|24317.19|24395.14|24315.14|10
1737513010000|2025-01-22 02:30:10|24395.05|24315.05|24391.4|24311.4|24395.05|24315.05|24391.4|24311.4|9
1737513020000|2025-01-22 02:30:20|24391.77|24311.77|24389.11|24309.11|24391.94|24311.94|24389.11|24309.11|10
1737513030000|2025-01-22 02:30:30|24389.09|24309.09|24391.8|24311.8|24391.9|24311.9|24389.09|24309.09|10
1737513040000|2025-01-22 02:30:40|24392.07|24312.07|24394.87|24314.87|24394.87|24314.87|24392.07|24312.07|10
1737513050000|2025-01-22 02:30:50|24394.79|24314.79|24394.56|24314.56|24395.44|24315.44|24394.54|24314.54|10
1737513060000|2025-01-22 02:31:00|24394.39|24314.39|24389.07|24309.07|24394.39|24314.39|24389.07|24309.07|10
1737513070000|2025-01-22 02:31:10|24389.42|24309.42|24391.49|24311.49|24391.49|24311.49|24389.42|24309.42|10
1737513080000|2025-01-22 02:31:20|24391.52|24311.52|24396.86|24316.86|24396.86|24316.86|24391.52|24311.52|10
1737513090000|2025-01-22 02:31:30|24396.91|24316.91|24399.21|24319.21|24399.36|24319.36|24396.91|24316.91|10
1737513100000|2025-01-22 02:31:40|24398.61|24318.61|24403.63|24323.63|24403.63|24323.63|24398.61|24318.61|10
1737513110000|2025-01-22 02:31:50|24404.7|24324.7|24406.23|24326.23|24406.24|24326.24|24404.7|24324.7|10
1737513120000|2025-01-22 02:32:00|24406.06|24326.06|24406.26|24326.26|24406.88|24326.88|24406.06|24326.06|10
1737513130000|2025-01-22 02:32:10|24406.88|24326.88|24407.3|24327.3|24407.44|24327.44|24406.86|24326.86|9
1737513140000|2025-01-22 02:32:20|24409.37|24329.37|24410.56|24330.56|24410.79|24330.79|24409.37|24329.37|10
1737513150000|2025-01-22 02:32:30|24409.44|24329.44|24415.5|24335.5|24415.5|24335.5|24409.25|24329.25|10
1737513160000|2025-01-22 02:32:40|24414.29|24334.29|24414.99|24334.99|24415.62|24335.62|24414.29|24334.29|10
1737513170000|2025-01-22 02:32:50|24415.15|24335.15|24413.1|24333.1|24415.15|24335.15|24411.96|24331.96|10
1737513180000|2025-01-22 02:33:00|24413.09|24333.09|24412.44|24332.44|24413.09|24333.09|24411.81|24331.81|10
1737513190000|2025-01-22 02:33:10|24412.28|24332.28|24411.42|24331.42|24412.64|24332.64|24411.21|24331.21|9
1737513200000|2025-01-22 02:33:20|24411.64|24331.64|24410.32|24330.32|24411.83|24331.83|24410.32|24330.32|8
1737513210000|2025-01-22 02:33:30|24410.42|24330.42|24410.15|24330.15|24410.98|24330.98|24410.05|24330.05|10
1737513220000|2025-01-22 02:33:40|24410.11|24330.11|24416.4|24336.4|24416.4|24336.4|24409.89|24329.89|10
1737513230000|2025-01-22 02:33:50|24416.18|24336.18|24416.14|24336.14|24416.61|24336.61|24415.93|24335.93|10
1737513240000|2025-01-22 02:34:00|24416.13|24336.13|24414.12|24334.12|24416.26|24336.26|24414.12|24334.12|9
1737513250000|2025-01-22 02:34:10|24414.41|24334.41|24412.92|24332.92|24414.58|24334.58|24412.55|24332.55|10
1737513260000|2025-01-22 02:34:20|24412.99|24332.99|24414.02|24334.02|24414.02|24334.02|24412.43|24332.43|9
1737513270000|2025-01-22 02:34:30|24414.01|24334.01|24412.69|24332.69|24414.74|24334.74|24412.62|24332.62|8
1737513280000|2025-01-22 02:34:40|24412.66|24332.66|24412.58|24332.58|24412.66|24332.66|24412.16|24332.16|9
1737513290000|2025-01-22 02:34:50|24412.31|24332.31|24411.98|24331.98|24412.31|24332.31|24411.46|24331.46|9
1737513300000|2025-01-22 02:35:00|24412.63|24332.63|24415.29|24335.29|24415.94|24335.94|24412.63|24332.63|10
1737513310000|2025-01-22 02:35:10|24414.92|24334.92|24416.78|24336.78|24416.84|24336.84|24414.89|24334.89|10
1737513320000|2025-01-22 02:35:20|24417.07|24337.07|24422.47|24342.47|24423.67|24343.67|24417.07|24337.07|9
1737513330000|2025-01-22 02:35:30|24422.48|24342.48|24421.19|24341.19|24422.48|24342.48|24420.96|24340.96|9
1737513340000|2025-01-22 02:35:40|24420.09|24340.09|24416.16|24336.16|24420.18|24340.18|24416.16|24336.16|10
1737513350000|2025-01-22 02:35:50|24415.87|24335.87|24415.78|24335.78|24415.91|24335.91|24415.66|24335.66|10
1737513360000|2025-01-22 02:36:00|24415.73|24335.73|24417.97|24337.97|24417.97|24337.97|24415.73|24335.73|10
1737513370000|2025-01-22 02:36:10|24419.38|24339.38|24422.42|24342.42|24422.42|24342.42|24419.38|24339.38|10
1737513380000|2025-01-22 02:36:20|24422.21|24342.21|24422.13|24342.13|24423.62|24343.62|24422.13|24342.13|10
1737513390000|2025-01-22 02:36:30|24422.12|24342.12|24422.25|24342.25|24422.57|24342.57|24421.42|24341.42|10
1737513400000|2025-01-22 02:36:40|24421.37|24341.37|24423.56|24343.56|24423.56|24343.56|24421.37|24341.37|10
1737513410000|2025-01-22 02:36:50|24423.8|24343.8|24422.95|24342.95|24424.07|24344.07|24422.79|24342.79|10
1737513420000|2025-01-22 02:37:00|24423.13|24343.13|24417.81|24337.81|24423.49|24343.49|24417.81|24337.81|9
1737513430000|2025-01-22 02:37:10|24417.15|24337.15|24417.22|24337.22|24417.22|24337.22|24416.08|24336.08|9
1737513440000|2025-01-22 02:37:20|24417.58|24337.58|24414.15|24334.15|24418.61|24338.61|24412.93|24332.93|10
1737513450000|2025-01-22 02:37:30|24414.33|24334.33|24417.58|24337.58|24417.63|24337.63|24414.33|24334.33|10
1737513460000|2025-01-22 02:37:40|24417.55|24337.55|24420.27|24340.27|24420.83|24340.83|24417.55|24337.55|8
1737513470000|2025-01-22 02:37:50|24419.88|24339.88|24420.14|24340.14|24420.33|24340.33|24419.88|24339.88|10
1737513480000|2025-01-22 02:38:00|24421.03|24341.03|24427.85|24347.85|24428.08|24348.08|24421.03|24341.03|10
1737513490000|2025-01-22 02:38:10|24427.87|24347.87|24429.06|24349.06|24429.06|24349.06|24427.42|24347.42|10
1737513500000|2025-01-22 02:38:20|24429.2|24349.2|24427.48|24347.48|24429.2|24349.2|24427.48|24347.48|10
1737513510000|2025-01-22 02:38:30|24427.16|24347.16|24427.17|24347.17|24427.31|24347.31|24426.89|24346.89|10
1737513520000|2025-01-22 02:38:40|24427.06|24347.06|24426.22|24346.22|24427.06|24347.06|24426.05|24346.05|10
1737513530000|2025-01-22 02:38:50|24426.27|24346.27|24425.27|24345.27|24426.42|24346.42|24425.27|24345.27|8
1737513540000|2025-01-22 02:39:00|24425.28|24345.28|24425.81|24345.81|24426.64|24346.64|24425.28|24345.28|10
1737513550000|2025-01-22 02:39:10|24425.3|24345.3|24426.35|24346.35|24426.35|24346.35|24424.77|24344.77|10
1737513560000|2025-01-22 02:39:20|24425.25|24345.25|24419.81|24339.81|24425.25|24345.25|24419.51|24339.51|10
1737513570000|2025-01-22 02:39:30|24419.6|24339.6|24421.5|24341.5|24421.5|24341.5|24419.44|24339.44|9
1737513580000|2025-01-22 02:39:40|24421.44|24341.44|24422.67|24342.67|24422.67|24342.67|24421.43|24341.43|10
1737513590000|2025-01-22 02:39:50|24422.33|24342.33|24421.02|24341.02|24422.56|24342.56|24420.19|24340.19|9
1737513600000|2025-01-22 02:40:00|24420.62|24340.62|24421.81|24341.81|24421.81|24341.81|24420.62|24340.62|10
1737513610000|2025-01-22 02:40:10|24421.48|24341.48|24419.89|24339.89|24421.48|24341.48|24419.89|24339.89|10
1737513620000|2025-01-22 02:40:20|24421.51|24341.51|24421.25|24341.25|24422.05|24342.05|24421.06|24341.06|9
1737513630000|2025-01-22 02:40:30|24421.34|24341.34|24421.77|24341.77|24422.03|24342.03|24420.61|24340.61|10
1737513640000|2025-01-22 02:40:40|24421.27|24341.27|24421.63|24341.63|24422.07|24342.07|24421.22|24341.22|10
1737513650000|2025-01-22 02:40:50|24421.48|24341.48|24426.88|24346.88|24426.94|24346.94|24421.48|24341.48|10
1737513660000|2025-01-22 02:41:00|24426.64|24346.64|24425.15|24345.15|24427.55|24347.55|24425.15|24345.15|10
1737513670000|2025-01-22 02:41:10|24425.32|24345.32|24428.88|24348.88|24428.88|24348.88|24425.32|24345.32|9
1737513680000|2025-01-22 02:41:20|24429.67|24349.67|24434.85|24354.85|24434.85|24354.85|24429.67|24349.67|10
1737513690000|2025-01-22 02:41:30|24434.67|24354.67|24433.07|24353.07|24434.67|24354.67|24433.07|24353.07|8
1737513700000|2025-01-22 02:41:40|24433.28|24353.28|24445.08|24365.08|24445.08|24365.08|24433.28|24353.28|10
1737513710000|2025-01-22 02:41:50|24445.11|24365.11|24450.94|24370.94|24450.94|24370.94|24444.6|24364.6|10
1737513720000|2025-01-22 02:42:00|24451.23|24371.23|24453.25|24373.25|24453.25|24373.25|24450.54|24370.54|10
1737513730000|2025-01-22 02:42:10|24453.28|24373.28|24449.64|24369.64|24453.38|24373.38|24449.64|24369.64|10
1737513740000|2025-01-22 02:42:20|24449.84|24369.84|24451.32|24371.32|24452.22|24372.22|24449.84|24369.84|10
1737513750000|2025-01-22 02:42:30|24451.24|24371.24|24448.79|24368.79|24451.36|24371.36|24448.79|24368.79|9
1737513760000|2025-01-22 02:42:40|24448.52|24368.52|24443.5|24363.5|24448.52|24368.52|24443.5|24363.5|10
1737513770000|2025-01-22 02:42:50|24442.31|24362.31|24430.79|24350.79|24442.31|24362.31|24429.87|24349.87|10
1737513780000|2025-01-22 02:43:00|24430.81|24350.81|24421.36|24341.36|24430.81|24350.81|24420.61|24340.61|10
1737513790000|2025-01-22 02:43:10|24420.09|24340.09|24413.49|24333.49|24420.09|24340.09|24413.49|24333.49|10
1737513800000|2025-01-22 02:43:20|24412.56|24332.56|24410.68|24330.68|24412.56|24332.56|24410.27|24330.27|10
1737513810000|2025-01-22 02:43:30|24410.63|24330.63|24417.53|24337.53|24417.53|24337.53|24406.19|24326.19|10
1737513820000|2025-01-22 02:43:40|24417.57|24337.57|24416.58|24336.58|24417.57|24337.57|24416.42|24336.42|10
1737513830000|2025-01-22 02:43:50|24416.42|24336.42|24411.47|24331.47|24416.72|24336.72|24411.18|24331.18|10
1737513840000|2025-01-22 02:44:00|24411.43|24331.43|24410.45|24330.45|24411.81|24331.81|24410.45|24330.45|10
1737513850000|2025-01-22 02:44:10|24410.92|24330.92|24418.46|24338.46|24418.59|24338.59|24410.92|24330.92|8
1737513860000|2025-01-22 02:44:20|24417.98|24337.98|24419.28|24339.28|24419.3|24339.3|24417.98|24337.98|10
1737513870000|2025-01-22 02:44:30|24418.78|24338.78|24410.63|24330.63|24419.05|24339.05|24410.63|24330.63|10
1737513880000|2025-01-22 02:44:40|24410.57|24330.57|24409.64|24329.64|24411.68|24331.68|24409.64|24329.64|10
1737513890000|2025-01-22 02:44:50|24409.12|24329.12|24409.7|24329.7|24409.7|24329.7|24409.03|24329.03|10
1737513900000|2025-01-22 02:45:00|24409.85|24329.85|24408.28|24328.28|24409.85|24329.85|24407.79|24327.79|10
1737513910000|2025-01-22 02:45:10|24408.33|24328.33|24409.07|24329.07|24409.23|24329.23|24408.13|24328.13|9
1737513920000|2025-01-22 02:45:20|24409.1|24329.1|24405.94|24325.94|24409.12|24329.12|24405.88|24325.88|10
1737513930000|2025-01-22 02:45:30|24404.77|24324.77|24405.08|24325.08|24405.25|24325.25|24404.45|24324.45|9
1737513940000|2025-01-22 02:45:40|24402.52|24322.52|24404.46|24324.46|24404.46|24324.46|24401.84|24321.84|10
1737513950000|2025-01-22 02:45:50|24407.07|24327.07|24407.26|24327.26|24407.26|24327.26|24406.23|24326.23|10
1737513960000|2025-01-22 02:46:00|24407.59|24327.59|24409.4|24329.4|24409.4|24329.4|24407.53|24327.53|10
1737513970000|2025-01-22 02:46:10|24410.77|24330.77|24408.32|24328.32|24411.08|24331.08|24408.32|24328.32|10
1737513980000|2025-01-22 02:46:20|24408.29|24328.29|24409.58|24329.58|24410.45|24330.45|24408.29|24328.29|10
1737513990000|2025-01-22 02:46:30|24408.93|24328.93|24404.23|24324.23|24409.09|24329.09|24404.07|24324.07|10
1737514000000|2025-01-22 02:46:40|24404.47|24324.47|24402.55|24322.55|24404.63|24324.63|24402.55|24322.55|10
1737514010000|2025-01-22 02:46:50|24402.49|24322.49|24401.44|24321.44|24402.49|24322.49|24400.89|24320.89|10
1737514020000|2025-01-22 02:47:00|24401.58|24321.58|24399.23|24319.23|24402.31|24322.31|24399.23|24319.23|9
1737514030000|2025-01-22 02:47:10|24399.18|24319.18|24399.94|24319.94|24399.94|24319.94|24398.66|24318.66|10
1737514040000|2025-01-22 02:47:20|24399.97|24319.97|24402.84|24322.84|24403.21|24323.21|24399.97|24319.97|10
1737514050000|2025-01-22 02:47:30|24402.41|24322.41|24402.3|24322.3|24402.87|24322.87|24401.63|24321.63|10
1737514060000|2025-01-22 02:47:40|24402.29|24322.29|24402.44|24322.44|24402.55|24322.55|24401.43|24321.43|10
1737514070000|2025-01-22 02:47:50|24402.34|24322.34|24403|24323|24403|24323|24401.32|24321.32|10
1737514080000|2025-01-22 02:48:00|24403.04|24323.04|24410.67|24330.67|24411.44|24331.44|24403.04|24323.04|10
1737514090000|2025-01-22 02:48:10|24411|24331|24413.96|24333.96|24413.96|24333.96|24411|24331|10
1737514100000|2025-01-22 02:48:20|24413.92|24333.92|24404.62|24324.62|24414.68|24334.68|24404.62|24324.62|10
1737514110000|2025-01-22 02:48:30|24405.78|24325.78|24405.26|24325.26|24406.29|24326.29|24405.06|24325.06|10
1737514120000|2025-01-22 02:48:40|24405.28|24325.28|24405.71|24325.71|24405.91|24325.91|24405.08|24325.08|10
1737514130000|2025-01-22 02:48:50|24406.38|24326.38|24406.76|24326.76|24406.76|24326.76|24406.29|24326.29|10
1737514140000|2025-01-22 02:49:00|24406.71|24326.71|24407.06|24327.06|24407.55|24327.55|24406.22|24326.22|10
1737514150000|2025-01-22 02:49:10|24407.57|24327.57|24411.72|24331.72|24411.72|24331.72|24407.57|24327.57|10
1737514160000|2025-01-22 02:49:20|24411.89|24331.89|24413.21|24333.21|24414.28|24334.28|24411.83|24331.83|10
1737514170000|2025-01-22 02:49:30|24413.34|24333.34|24420.5|24340.5|24420.5|24340.5|24412.94|24332.94|10
1737514180000|2025-01-22 02:49:40|24420.28|24340.28|24420.01|24340.01|24420.37|24340.37|24419.95|24339.95|10
1737514190000|2025-01-22 02:49:50|24419.5|24339.5|24418.93|24338.93|24419.5|24339.5|24418.74|24338.74|8
1737514200000|2025-01-22 02:50:00|24419.5|24339.5|24420.1|24340.1|24420.44|24340.44|24419.5|24339.5|10
1737514210000|2025-01-22 02:50:10|24420.22|24340.22|24423.51|24343.51|24423.51|24343.51|24420.06|24340.06|10
1737514220000|2025-01-22 02:50:20|24423.8|24343.8|24424.49|24344.49|24424.98|24344.98|24423.8|24343.8|10
1737514230000|2025-01-22 02:50:30|24424.61|24344.61|24424.91|24344.91|24425.11|24345.11|24423.96|24343.96|9
1737514240000|2025-01-22 02:50:40|24424.97|24344.97|24428.43|24348.43|24428.43|24348.43|24424.97|24344.97|9
1737514250000|2025-01-22 02:50:50|24428.29|24348.29|24430.62|24350.62|24430.62|24350.62|24428.29|24348.29|9
1737514260000|2025-01-22 02:51:00|24431.46|24351.46|24435.14|24355.14|24435.14|24355.14|24431.14|24351.14|9
1737514270000|2025-01-22 02:51:10|24435.38|24355.38|24438.56|24358.56|24438.56|24358.56|24435.22|24355.22|9
1737514280000|2025-01-22 02:51:20|24439.63|24359.63|24439.87|24359.87|24441.34|24361.34|24439.63|24359.63|10
1737514290000|2025-01-22 02:51:30|24439.59|24359.59|24440.16|24360.16|24440.18|24360.18|24439.59|24359.59|10
1737514300000|2025-01-22 02:51:40|24439.8|24359.8|24438.81|24358.81|24439.8|24359.8|24438.81|24358.81|9
1737514310000|2025-01-22 02:51:50|24438.98|24358.98|24439.92|24359.92|24439.92|24359.92|24438.17|24358.17|10
1737514320000|2025-01-22 02:52:00|24441.25|24361.25|24445.72|24365.72|24446.02|24366.02|24441.25|24361.25|10
1737514330000|2025-01-22 02:52:10|24445.41|24365.41|24447.14|24367.14|24447.14|24367.14|24444.66|24364.66|10
1737514340000|2025-01-22 02:52:20|24446.96|24366.96|24450.11|24370.11|24450.11|24370.11|24446.96|24366.96|10
1737514350000|2025-01-22 02:52:30|24450.38|24370.38|24450.01|24370.01|24450.76|24370.76|24449.89|24369.89|10
1737514360000|2025-01-22 02:52:40|24450.12|24370.12|24450.04|24370.04|24450.48|24370.48|24449.81|24369.81|10
1737514370000|2025-01-22 02:52:50|24450.25|24370.25|24450.48|24370.48|24451.26|24371.26|24450.25|24370.25|9
1737514380000|2025-01-22 02:53:00|24450.3|24370.3|24447.77|24367.77|24450.3|24370.3|24447.48|24367.48|9
1737514390000|2025-01-22 02:53:10|24447.58|24367.58|24448.35|24368.35|24448.62|24368.62|24447.58|24367.58|10
1737514400000|2025-01-22 02:53:20|24448.31|24368.31|24450.53|24370.53|24450.53|24370.53|24448.27|24368.27|10
1737514410000|2025-01-22 02:53:30|24451.25|24371.25|24453.46|24373.46|24453.86|24373.86|24451.05|24371.05|10
1737514420000|2025-01-22 02:53:40|24452.94|24372.94|24452.16|24372.16|24453.3|24373.3|24452.16|24372.16|9
1737514430000|2025-01-22 02:53:50|24452.21|24372.21|24450.33|24370.33|24452.25|24372.25|24449.61|24369.61|10
1737514440000|2025-01-22 02:54:00|24451.1|24371.1|24451.23|24371.23|24451.4|24371.4|24451.05|24371.05|10
1737514450000|2025-01-22 02:54:10|24450.48|24370.48|24446.51|24366.51|24450.48|24370.48|24446.51|24366.51|10
1737514460000|2025-01-22 02:54:20|24445.03|24365.03|24441.56|24361.56|24445.03|24365.03|24441.56|24361.56|10
1737514470000|2025-01-22 02:54:30|24441.39|24361.39|24440.6|24360.6|24441.39|24361.39|24440.44|24360.44|9
1737514480000|2025-01-22 02:54:40|24440.25|24360.25|24438.74|24358.74|24440.69|24360.69|24438.74|24358.74|10
1737514490000|2025-01-22 02:54:50|24438.43|24358.43|24438.61|24358.61|24438.61|24358.61|24438.22|24358.22|9
1737514500000|2025-01-22 02:55:00|24438.52|24358.52|24437.89|24357.89|24438.52|24358.52|24436.98|24356.98|10
1737514510000|2025-01-22 02:55:10|24437.45|24357.45|24437.24|24357.24|24437.45|24357.45|24436.92|24356.92|10
1737514520000|2025-01-22 02:55:20|24437.23|24357.23|24437.86|24357.86|24438.01|24358.01|24437.19|24357.19|10
1737514530000|2025-01-22 02:55:30|24438.01|24358.01|24437.72|24357.72|24438.35|24358.35|24437.69|24357.69|10
1737514540000|2025-01-22 02:55:40|24437.7|24357.7|24436.24|24356.24|24437.85|24357.85|24435.51|24355.51|10
1737514550000|2025-01-22 02:55:50|24436.17|24356.17|24435.39|24355.39|24436.41|24356.41|24435.39|24355.39|10
1737514560000|2025-01-22 02:56:00|24435.01|24355.01|24436.48|24356.48|24436.48|24356.48|24434.99|24354.99|10
1737514570000|2025-01-22 02:56:10|24435.97|24355.97|24436.3|24356.3|24436.9|24356.9|24435.97|24355.97|10
1737514580000|2025-01-22 02:56:20|24436.43|24356.43|24432.69|24352.69|24436.67|24356.67|24432.55|24352.55|10
1737514590000|2025-01-22 02:56:30|24432.28|24352.28|24429.96|24349.96|24433.18|24353.18|24429.91|24349.91|10
1737514600000|2025-01-22 02:56:40|24429.65|24349.65|24428.56|24348.56|24430.12|24350.12|24428.46|24348.46|9
1737514610000|2025-01-22 02:56:50|24428.48|24348.48|24428.86|24348.86|24428.86|24348.86|24427.95|24347.95|10
1737514620000|2025-01-22 02:57:00|24428.29|24348.29|24424.14|24344.14|24429.13|24349.13|24423.99|24343.99|10
1737514630000|2025-01-22 02:57:10|24424.44|24344.44|24424.71|24344.71|24424.88|24344.88|24423.54|24343.54|10
1737514640000|2025-01-22 02:57:20|24424.52|24344.52|24425.04|24345.04|24425.41|24345.41|24424.06|24344.06|8
1737514650000|2025-01-22 02:57:30|24425.09|24345.09|24424.31|24344.31|24425.09|24345.09|24424.31|24344.31|10
1737514660000|2025-01-22 02:57:40|24424.21|24344.21|24421.67|24341.67|24424.21|24344.21|24421.18|24341.18|9
1737514670000|2025-01-22 02:57:50|24422.12|24342.12|24423.06|24343.06|24423.06|24343.06|24421.94|24341.94|10
1737514680000|2025-01-22 02:58:00|24423.61|24343.61|24423.82|24343.82|24424.32|24344.32|24423.46|24343.46|10
1737514690000|2025-01-22 02:58:10|24424.18|24344.18|24424.03|24344.03|24424.23|24344.23|24423.19|24343.19|9
1737514700000|2025-01-22 02:58:20|24423.61|24343.61|24423.18|24343.18|24424.4|24344.4|24423.18|24343.18|10
1737514710000|2025-01-22 02:58:30|24423.21|24343.21|24422.61|24342.61|24423.21|24343.21|24422.31|24342.31|10
1737514720000|2025-01-22 02:58:40|24422.56|24342.56|24421.45|24341.45|24422.56|24342.56|24421.45|24341.45|10
1737514730000|2025-01-22 02:58:50|24421.01|24341.01|24419.51|24339.51|24421.01|24341.01|24419.51|24339.51|10
1737514740000|2025-01-22 02:59:00|24419.58|24339.58|24421.48|24341.48|24421.48|24341.48|24419.36|24339.36|10
1737514750000|2025-01-22 02:59:10|24421.66|24341.66|24421.76|24341.76|24423.29|24343.29|24421.45|24341.45|10
1737514760000|2025-01-22 02:59:20|24421.65|24341.65|24420.8|24340.8|24423.34|24343.34|24420.8|24340.8|9
1737514770000|2025-01-22 02:59:30|24421.53|24341.53|24415.04|24335.04|24421.53|24341.53|24415.04|24335.04|10
1737514780000|2025-01-22 02:59:40|24414.51|24334.51|24412.45|24332.45|24414.51|24334.51|24412.45|24332.45|10
1737514790000|2025-01-22 02:59:50|24413.46|24333.46|24414.01|24334.01|24414.01|24334.01|24412.98|24332.98|8
1737514800000|2025-01-22 03:00:00|24413.8|24333.8|24415.61|24335.61|24415.64|24335.64|24413.8|24333.8|10
1737514810000|2025-01-22 03:00:10|24416.91|24336.91|24413.51|24333.51|24416.91|24336.91|24413.51|24333.51|10
1737514820000|2025-01-22 03:00:20|24412.95|24332.95|24412.95|24332.95|24413.31|24333.31|24412.68|24332.68|8
1737514830000|2025-01-22 03:00:30|24412.82|24332.82|24416.99|24336.99|24416.99|24336.99|24412.82|24332.82|10
1737514840000|2025-01-22 03:00:40|24419.15|24339.15|24420.68|24340.68|24421.04|24341.04|24419.15|24339.15|9
1737514850000|2025-01-22 03:00:50|24420.86|24340.86|24420.61|24340.61|24421.88|24341.88|24420.59|24340.59|10
1737514860000|2025-01-22 03:01:00|24420.58|24340.58|24423.56|24343.56|24423.56|24343.56|24420.58|24340.58|10
1737514870000|2025-01-22 03:01:10|24423.58|24343.58|24428.95|24348.95|24428.95|24348.95|24423.58|24343.58|9
1737514880000|2025-01-22 03:01:20|24429.37|24349.37|24432.24|24352.24|24433.8|24353.8|24429.37|24349.37|9
1737514890000|2025-01-22 03:01:30|24432.3|24352.3|24442.59|24362.59|24442.62|24362.62|24432.3|24352.3|10
1737514900000|2025-01-22 03:01:40|24443.03|24363.03|24443.26|24363.26|24444|24364|24442.85|24362.85|10
1737514910000|2025-01-22 03:01:50|24443.57|24363.57|24444.49|24364.49|24444.99|24364.99|24443.57|24363.57|9
1737514920000|2025-01-22 03:02:00|24444.41|24364.41|24447.71|24367.71|24447.71|24367.71|24444.29|24364.29|10
1737514930000|2025-01-22 03:02:10|24447.83|24367.83|24446.78|24366.78|24449.62|24369.62|24446.78|24366.78|10
1737514940000|2025-01-22 03:02:20|24446.4|24366.4|24441.98|24361.98|24446.4|24366.4|24441.3|24361.3|10
1737514950000|2025-01-22 03:02:30|24442.26|24362.26|24443.93|24363.93|24444.01|24364.01|24442.26|24362.26|10
1737514960000|2025-01-22 03:02:40|24443.95|24363.95|24452.48|24372.48|24452.52|24372.52|24443.03|24363.03|10
1737514970000|2025-01-22 03:02:50|24452.22|24372.22|24451.46|24371.46|24452.46|24372.46|24451.46|24371.46|10
1737514980000|2025-01-22 03:03:00|24451.4|24371.4|24450.36|24370.36|24451.58|24371.58|24450.16|24370.16|10
1737514990000|2025-01-22 03:03:10|24450.4|24370.4|24449.09|24369.09|24451.01|24371.01|24448.72|24368.72|10
1737515000000|2025-01-22 03:03:20|24449.23|24369.23|24445.88|24365.88|24449.24|24369.24|24445.88|24365.88|10
1737515010000|2025-01-22 03:03:30|24445.96|24365.96|24444.01|24364.01|24446.48|24366.48|24443.98|24363.98|10
1737515020000|2025-01-22 03:03:40|24442.8|24362.8|24440.3|24360.3|24442.8|24362.8|24440.3|24360.3|10
1737515030000|2025-01-22 03:03:50|24440.22|24360.22|24440.44|24360.44|24440.86|24360.86|24440.21|24360.21|9
1737515040000|2025-01-22 03:04:00|24440.52|24360.52|24434.78|24354.78|24440.52|24360.52|24434.67|24354.67|10
1737515050000|2025-01-22 03:04:10|24436.1|24356.1|24437.69|24357.69|24437.69|24357.69|24436.1|24356.1|10
1737515060000|2025-01-22 03:04:20|24438.22|24358.22|24437.93|24357.93|24438.22|24358.22|24437.84|24357.84|8
1737515070000|2025-01-22 03:04:30|24438.37|24358.37|24436.31|24356.31|24439.33|24359.33|24436.31|24356.31|10
1737515080000|2025-01-22 03:04:40|24436.61|24356.61|24436.94|24356.94|24437.22|24357.22|24436.61|24356.61|9
1737515090000|2025-01-22 03:04:50|24436.76|24356.76|24436.04|24356.04|24437.2|24357.2|24436.04|24356.04|10
1737515100000|2025-01-22 03:05:00|24436.23|24356.23|24435.77|24355.77|24436.51|24356.51|24434.52|24354.52|10
1737515110000|2025-01-22 03:05:10|24435.02|24355.02|24429.45|24349.45|24435.26|24355.26|24429.45|24349.45|10
1737515120000|2025-01-22 03:05:20|24429.08|24349.08|24429.7|24349.7|24430.5|24350.5|24429.08|24349.08|10
1737515130000|2025-01-22 03:05:30|24429.9|24349.9|24429.13|24349.13|24429.9|24349.9|24429.09|24349.09|10
1737515140000|2025-01-22 03:05:40|24428.14|24348.14|24427.55|24347.55|24428.14|24348.14|24425.99|24345.99|10
1737515150000|2025-01-22 03:05:50|24428.52|24348.52|24429.7|24349.7|24429.7|24349.7|24428.52|24348.52|10
1737515160000|2025-01-22 03:06:00|24429.52|24349.52|24426.83|24346.83|24429.54|24349.54|24426.72|24346.72|10
1737515170000|2025-01-22 03:06:10|24426.88|24346.88|24430.3|24350.3|24430.3|24350.3|24426.84|24346.84|10
1737515180000|2025-01-22 03:06:20|24430.39|24350.39|24431.71|24351.71|24431.71|24351.71|24430.09|24350.09|10
1737515190000|2025-01-22 03:06:30|24431.96|24351.96|24432.01|24352.01|24433.52|24353.52|24431.96|24351.96|10
1737515200000|2025-01-22 03:06:40|24432.09|24352.09|24432.43|24352.43|24432.43|24352.43|24431.32|24351.32|10
1737515210000|2025-01-22 03:06:50|24433.38|24353.38|24431.35|24351.35|24433.38|24353.38|24430.61|24350.61|10
1737515220000|2025-01-22 03:07:00|24431.25|24351.25|24433.65|24353.65|24433.87|24353.87|24431.25|24351.25|10
1737515230000|2025-01-22 03:07:10|24433.9|24353.9|24434.33|24354.33|24434.33|24354.33|24433.05|24353.05|9
1737515240000|2025-01-22 03:07:20|24434.37|24354.37|24441.33|24361.33|24441.52|24361.52|24434.37|24354.37|10
1737515250000|2025-01-22 03:07:30|24441.22|24361.22|24440.76|24360.76|24441.4|24361.4|24440.52|24360.52|10
1737515260000|2025-01-22 03:07:40|24440.75|24360.75|24442.26|24362.26|24442.26|24362.26|24440.56|24360.56|8
1737515270000|2025-01-22 03:07:50|24443.2|24363.2|24444.21|24364.21|24445.36|24365.36|24443.2|24363.2|9
1737515280000|2025-01-22 03:08:00|24444.04|24364.04|24441.93|24361.93|24444.04|24364.04|24441.85|24361.85|10
1737515290000|2025-01-22 03:08:10|24442.41|24362.41|24439.86|24359.86|24442.44|24362.44|24439.86|24359.86|10
1737515300000|2025-01-22 03:08:20|24440.51|24360.51|24441.4|24361.4|24441.4|24361.4|24438.76|24358.76|9
1737515310000|2025-01-22 03:08:30|24441.55|24361.55|24442.76|24362.76|24443.16|24363.16|24441.01|24361.01|10
1737515320000|2025-01-22 03:08:40|24444.21|24364.21|24444.05|24364.05|24444.48|24364.48|24443.5|24363.5|10
1737515330000|2025-01-22 03:08:50|24443.98|24363.98|24445.55|24365.55|24446.41|24366.41|24443.98|24363.98|10
1737515340000|2025-01-22 03:09:00|24445.26|24365.26|24443.68|24363.68|24446.84|24366.84|24443.14|24363.14|10
1737515350000|2025-01-22 03:09:10|24443.98|24363.98|24443.52|24363.52|24444.2|24364.2|24443.43|24363.43|10
1737515360000|2025-01-22 03:09:20|24443.02|24363.02|24440.37|24360.37|24443.03|24363.03|24440.19|24360.19|10
1737515370000|2025-01-22 03:09:30|24440.48|24360.48|24439.94|24359.94|24440.49|24360.49|24439.73|24359.73|9
1737515380000|2025-01-22 03:09:40|24442.82|24362.82|24440.8|24360.8|24442.82|24362.82|24440.8|24360.8|10
1737515390000|2025-01-22 03:09:50|24440.68|24360.68|24445.17|24365.17|24445.45|24365.45|24440.68|24360.68|10
1737515400000|2025-01-22 03:10:00|24445.41|24365.41|24443.33|24363.33|24445.74|24365.74|24443.33|24363.33|10
1737515410000|2025-01-22 03:10:10|24444.36|24364.36|24444.35|24364.35|24444.43|24364.43|24443.46|24363.46|10
1737515420000|2025-01-22 03:10:20|24443.57|24363.57|24440.8|24360.8|24443.57|24363.57|24440.8|24360.8|10
1737515430000|2025-01-22 03:10:30|24440.7|24360.7|24445.05|24365.05|24445.39|24365.39|24440.03|24360.03|9
1737515440000|2025-01-22 03:10:40|24445.26|24365.26|24444.77|24364.77|24445.26|24365.26|24443.46|24363.46|9
1737515450000|2025-01-22 03:10:50|24444.91|24364.91|24447.17|24367.17|24447.96|24367.96|24444.91|24364.91|10
1737515460000|2025-01-22 03:11:00|24447.06|24367.06|24448.03|24368.03|24448.12|24368.12|24446.7|24366.7|10
1737515470000|2025-01-22 03:11:10|24449.63|24369.63|24448.94|24368.94|24449.63|24369.63|24448.89|24368.89|10
1737515480000|2025-01-22 03:11:20|24448.59|24368.59|24452.27|24372.27|24452.27|24372.27|24448.59|24368.59|10
1737515490000|2025-01-22 03:11:30|24452.2|24372.2|24459.25|24379.25|24459.25|24379.25|24452.2|24372.2|10
1737515500000|2025-01-22 03:11:40|24458.64|24378.64|24460.01|24380.01|24460.01|24380.01|24458.61|24378.61|10
1737515510000|2025-01-22 03:11:50|24460|24380|24455.44|24375.44|24460.07|24380.07|24455.44|24375.44|10
1737515520000|2025-01-22 03:12:00|24453.38|24373.38|24451.3|24371.3|24453.38|24373.38|24451.3|24371.3|9
1737515530000|2025-01-22 03:12:10|24451.29|24371.29|24448.01|24368.01|24451.29|24371.29|24448.01|24368.01|10
1737515540000|2025-01-22 03:12:20|24447.34|24367.34|24449.16|24369.16|24449.16|24369.16|24446.77|24366.77|10
1737515550000|2025-01-22 03:12:30|24449.26|24369.26|24444.85|24364.85|24449.26|24369.26|24444.85|24364.85|9
1737515560000|2025-01-22 03:12:40|24444.98|24364.98|24444.03|24364.03|24445.37|24365.37|24444.03|24364.03|10
1737515570000|2025-01-22 03:12:50|24444|24364|24444.86|24364.86|24444.86|24364.86|24443.96|24363.96|9
1737515580000|2025-01-22 03:13:00|24444.47|24364.47|24443.21|24363.21|24444.5|24364.5|24443.14|24363.14|9
1737515590000|2025-01-22 03:13:10|24443.48|24363.48|24446.4|24366.4|24446.44|24366.44|24443.48|24363.48|10
1737515600000|2025-01-22 03:13:20|24446.55|24366.55|24450.21|24370.21|24450.3|24370.3|24446.27|24366.27|10
1737515610000|2025-01-22 03:13:30|24450.07|24370.07|24450.46|24370.46|24450.54|24370.54|24449.87|24369.87|10
1737515620000|2025-01-22 03:13:40|24449.4|24369.4|24447.19|24367.19|24449.8|24369.8|24447.19|24367.19|10
1737515630000|2025-01-22 03:13:50|24447.05|24367.05|24447.17|24367.17|24447.58|24367.58|24446.94|24366.94|10
1737515640000|2025-01-22 03:14:00|24447.22|24367.22|24448.56|24368.56|24448.73|24368.73|24446.96|24366.96|9
1737515650000|2025-01-22 03:14:10|24448.65|24368.65|24445.89|24365.89|24449.06|24369.06|24445.79|24365.79|10
1737515660000|2025-01-22 03:14:20|24446.11|24366.11|24446.96|24366.96|24446.96|24366.96|24445.88|24365.88|10
1737515670000|2025-01-22 03:14:30|24447.26|24367.26|24449.24|24369.24|24449.24|24369.24|24447.14|24367.14|10
1737515680000|2025-01-22 03:14:40|24449.57|24369.57|24445.62|24365.62|24450.51|24370.51|24444.74|24364.74|10
1737515690000|2025-01-22 03:14:50|24445.23|24365.23|24446.15|24366.15|24446.42|24366.42|24445.23|24365.23|10
1737515700000|2025-01-22 03:15:00|24445.95|24365.95|24446.73|24366.73|24446.73|24366.73|24444.31|24364.31|9
1737515710000|2025-01-22 03:15:10|24446.27|24366.27|24445.16|24365.16|24446.27|24366.27|24444.56|24364.56|9
1737515720000|2025-01-22 03:15:20|24445.07|24365.07|24444.5|24364.5|24445.63|24365.63|24444.28|24364.28|10
1737515730000|2025-01-22 03:15:30|24444.51|24364.51|24447.97|24367.97|24447.97|24367.97|24444.51|24364.51|10
1737515740000|2025-01-22 03:15:40|24447.92|24367.92|24449.4|24369.4|24449.4|24369.4|24447.92|24367.92|10
1737515750000|2025-01-22 03:15:50|24449.36|24369.36|24451.09|24371.09|24451.22|24371.22|24449.14|24369.14|8
1737515760000|2025-01-22 03:16:00|24451.05|24371.05|24448.45|24368.45|24451.19|24371.19|24448.4|24368.4|10
1737515770000|2025-01-22 03:16:10|24448.27|24368.27|24452.7|24372.7|24452.7|24372.7|24448.27|24368.27|9
1737515780000|2025-01-22 03:16:20|24452.52|24372.52|24449.31|24369.31|24452.57|24372.57|24449.31|24369.31|10
1737515790000|2025-01-22 03:16:30|24449.7|24369.7|24446.75|24366.75|24449.7|24369.7|24446.75|24366.75|10
1737515800000|2025-01-22 03:16:40|24446.62|24366.62|24447.16|24367.16|24447.43|24367.43|24446.14|24366.14|9
1737515810000|2025-01-22 03:16:50|24446.7|24366.7|24446.28|24366.28|24447.08|24367.08|24445.38|24365.38|10
1737515820000|2025-01-22 03:17:00|24446.05|24366.05|24445.83|24365.83|24446.69|24366.69|24445.83|24365.83|10
1737515830000|2025-01-22 03:17:10|24445.61|24365.61|24443.7|24363.7|24445.61|24365.61|24443.6|24363.6|10
1737515840000|2025-01-22 03:17:20|24444.38|24364.38|24445.65|24365.65|24445.95|24365.95|24443.8|24363.8|10
1737515850000|2025-01-22 03:17:30|24445.7|24365.7|24447.08|24367.08|24447.08|24367.08|24445.28|24365.28|9
1737515860000|2025-01-22 03:17:40|24447.47|24367.47|24450.28|24370.28|24450.28|24370.28|24447.23|24367.23|10
1737515870000|2025-01-22 03:17:50|24450.99|24370.99|24451.56|24371.56|24451.88|24371.88|24450.99|24370.99|10
1737515880000|2025-01-22 03:18:00|24451.46|24371.46|24454.83|24374.83|24455.32|24375.32|24450.93|24370.93|10
1737515890000|2025-01-22 03:18:10|24455.14|24375.14|24457.34|24377.34|24457.34|24377.34|24455.14|24375.14|9
1737515900000|2025-01-22 03:18:20|24461.67|24381.67|24462.25|24382.25|24462.76|24382.76|24461.66|24381.66|9
1737515910000|2025-01-22 03:18:30|24462.39|24382.39|24464.4|24384.4|24464.4|24384.4|24462.36|24382.36|9
1737515920000|2025-01-22 03:18:40|24464.62|24384.62|24467.84|24387.84|24467.84|24387.84|24464.62|24384.62|10
1737515930000|2025-01-22 03:18:50|24467.89|24387.89|24467.78|24387.78|24467.92|24387.92|24467.66|24387.66|10
1737515940000|2025-01-22 03:19:00|24467.26|24387.26|24471.01|24391.01|24471.06|24391.06|24467.07|24387.07|10
1737515950000|2025-01-22 03:19:10|24472.09|24392.09|24473.24|24393.24|24473.24|24393.24|24472.01|24392.01|10
1737515960000|2025-01-22 03:19:20|24473.2|24393.2|24473.24|24393.24|24473.81|24393.81|24472.43|24392.43|10
1737515970000|2025-01-22 03:19:30|24473.21|24393.21|24475.98|24395.98|24476.03|24396.03|24473.03|24393.03|10
1737515980000|2025-01-22 03:19:40|24476.79|24396.79|24474.58|24394.58|24476.79|24396.79|24474.25|24394.25|10
1737515990000|2025-01-22 03:19:50|24474.79|24394.79|24482.22|24402.22|24482.22|24402.22|24473.47|24393.47|10
1737516000000|2025-01-22 03:20:00|24483.11|24403.11|24492.9|24412.9|24492.9|24412.9|24483.11|24403.11|10
1737516010000|2025-01-22 03:20:10|24494.37|24414.37|24497.56|24417.56|24497.56|24417.56|24494.34|24414.34|10
1737516020000|2025-01-22 03:20:20|24498.71|24418.71|24497.45|24417.45|24500.22|24420.22|24490.02|24410.02|10
1737516030000|2025-01-22 03:20:30|24499.7|24419.7|24503.6|24423.6|24505.85|24425.85|24499.7|24419.7|10
1737516040000|2025-01-22 03:20:40|24503.14|24423.14|24500.59|24420.59|24503.42|24423.42|24500.29|24420.29|10
1737516050000|2025-01-22 03:20:50|24500.98|24420.98|24498.92|24418.92|24501.19|24421.19|24498.66|24418.66|10
1737516060000|2025-01-22 03:21:00|24499.17|24419.17|24493.79|24413.79|24499.22|24419.22|24492.69|24412.69|10
1737516070000|2025-01-22 03:21:10|24493.17|24413.17|24487.45|24407.45|24493.17|24413.17|24487.45|24407.45|10
1737516080000|2025-01-22 03:21:20|24487|24407|24493.3|24413.3|24493.3|24413.3|24486.78|24406.78|10
1737516090000|2025-01-22 03:21:30|24493.73|24413.73|24491.51|24411.51|24493.73|24413.73|24491.51|24411.51|10
1737516100000|2025-01-22 03:21:40|24491.52|24411.52|24493.83|24413.83|24493.83|24413.83|24491.52|24411.52|9
1737516110000|2025-01-22 03:21:50|24491.37|24411.37|24490.42|24410.42|24491.51|24411.51|24489.41|24409.41|10
1737516120000|2025-01-22 03:22:00|24490.56|24410.56|24485.46|24405.46|24490.9|24410.9|24485.46|24405.46|10
1737516130000|2025-01-22 03:22:10|24485.79|24405.79|24485.05|24405.05|24486.68|24406.68|24485.05|24405.05|10
1737516140000|2025-01-22 03:22:20|24485.19|24405.19|24486.55|24406.55|24486.7|24406.7|24484.84|24404.84|10
1737516150000|2025-01-22 03:22:30|24486.56|24406.56|24485.64|24405.64|24486.56|24406.56|24485.59|24405.59|10
1737516160000|2025-01-22 03:22:40|24485.46|24405.46|24494.94|24414.94|24494.94|24414.94|24484.31|24404.31|9
1737516170000|2025-01-22 03:22:50|24495.41|24415.41|24499.03|24419.03|24499.03|24419.03|24488.99|24408.99|10
1737516180000|2025-01-22 03:23:00|24498.87|24418.87|24500.86|24420.86|24501.11|24421.11|24498.87|24418.87|10
1737516190000|2025-01-22 03:23:10|24500.96|24420.96|24504.48|24424.48|24504.48|24424.48|24500.74|24420.74|10
1737516200000|2025-01-22 03:23:20|24504.84|24424.84|24501.72|24421.72|24504.84|24424.84|24501.72|24421.72|10
1737516210000|2025-01-22 03:23:30|24503.03|24423.03|24500.47|24420.47|24504.51|24424.51|24500.34|24420.34|10
1737516220000|2025-01-22 03:23:40|24500.39|24420.39|24497.86|24417.86|24500.39|24420.39|24497.82|24417.82|10
1737516230000|2025-01-22 03:23:50|24497.97|24417.97|24501.09|24421.09|24501.24|24421.24|24497.97|24417.97|10
1737516240000|2025-01-22 03:24:00|24501.16|24421.16|24500.94|24420.94|24502.43|24422.43|24500.94|24420.94|9
1737516250000|2025-01-22 03:24:10|24500.89|24420.89|24501.11|24421.11|24501.11|24421.11|24500.04|24420.04|10
1737516260000|2025-01-22 03:24:20|24502.66|24422.66|24509.34|24429.34|24509.34|24429.34|24502.66|24422.66|9
1737516270000|2025-01-22 03:24:30|24509.37|24429.37|24505.37|24425.37|24509.37|24429.37|24505.37|24425.37|10
1737516280000|2025-01-22 03:24:40|24505.24|24425.24|24497.85|24417.85|24505.44|24425.44|24497.82|24417.82|10
1737516290000|2025-01-22 03:24:50|24497.55|24417.55|24498.39|24418.39|24498.39|24418.39|24497.42|24417.42|10
1737516300000|2025-01-22 03:25:00|24498.41|24418.41|24498.24|24418.24|24498.42|24418.42|24496.23|24416.23|10
1737516310000|2025-01-22 03:25:10|24497.81|24417.81|24496.58|24416.58|24497.96|24417.96|24496.58|24416.58|9
1737516320000|2025-01-22 03:25:20|24496.55|24416.55|24497.22|24417.22|24497.34|24417.34|24495.37|24415.37|9
1737516330000|2025-01-22 03:25:30|24496.31|24416.31|24495.42|24415.42|24497.49|24417.49|24495.42|24415.42|9
1737516340000|2025-01-22 03:25:40|24494.87|24414.87|24495.08|24415.08|24495.08|24415.08|24493.37|24413.37|10
1737516350000|2025-01-22 03:25:50|24495.73|24415.73|24495.47|24415.47|24496.03|24416.03|24495.31|24415.31|10
1737516360000|2025-01-22 03:26:00|24494.66|24414.66|24486.4|24406.4|24495.09|24415.09|24486.4|24406.4|10
1737516370000|2025-01-22 03:26:10|24486.55|24406.55|24489.91|24409.91|24489.91|24409.91|24486.55|24406.55|10
1737516380000|2025-01-22 03:26:20|24490.3|24410.3|24493.05|24413.05|24493.68|24413.68|24490.3|24410.3|9
1737516390000|2025-01-22 03:26:30|24492.1|24412.1|24492.11|24412.11|24493.3|24413.3|24491.86|24411.86|10
1737516400000|2025-01-22 03:26:40|24492.34|24412.34|24490.63|24410.63|24492.34|24412.34|24489.51|24409.51|10
1737516410000|2025-01-22 03:26:50|24490.92|24410.92|24494.87|24414.87|24494.87|24414.87|24490.92|24410.92|10
1737516420000|2025-01-22 03:27:00|24495.31|24415.31|24495.67|24415.67|24495.98|24415.98|24494.67|24414.67|10
1737516430000|2025-01-22 03:27:10|24496.53|24416.53|24495.04|24415.04|24496.64|24416.64|24494.83|24414.83|10
1737516440000|2025-01-22 03:27:20|24495.26|24415.26|24492.8|24412.8|24495.26|24415.26|24492.8|24412.8|10
1737516450000|2025-01-22 03:27:30|24492.77|24412.77|24491.79|24411.79|24492.94|24412.94|24491.67|24411.67|10
1737516460000|2025-01-22 03:27:40|24492.3|24412.3|24493.12|24413.12|24493.49|24413.49|24492.3|24412.3|8
1737516470000|2025-01-22 03:27:50|24492.52|24412.52|24493.89|24413.89|24493.89|24413.89|24492.52|24412.52|10
1737516480000|2025-01-22 03:28:00|24494|24414|24491.99|24411.99|24494|24414|24491.58|24411.58|10
1737516490000|2025-01-22 03:28:10|24492.25|24412.25|24493.65|24413.65|24493.65|24413.65|24492.25|24412.25|9
1737516500000|2025-01-22 03:28:20|24493.53|24413.53|24492.48|24412.48|24493.53|24413.53|24492.46|24412.46|9
1737516510000|2025-01-22 03:28:30|24492.39|24412.39|24502.91|24422.91|24502.91|24422.91|24492.39|24412.39|10
1737516520000|2025-01-22 03:28:40|24503.99|24423.99|24506.71|24426.71|24506.99|24426.99|24503.99|24423.99|10
1737516530000|2025-01-22 03:28:50|24506.39|24426.39|24513.49|24433.49|24513.61|24433.61|24504.75|24424.75|10
1737516540000|2025-01-22 03:29:00|24513.11|24433.11|24518.2|24438.2|24518.2|24438.2|24510.09|24430.09|10
1737516550000|2025-01-22 03:29:10|24518.25|24438.25|24516.44|24436.44|24518.5|24438.5|24515.16|24435.16|10
1737516560000|2025-01-22 03:29:20|24517.07|24437.07|24518.65|24438.65|24518.69|24438.69|24516.19|24436.19|10
1737516570000|2025-01-22 03:29:30|24518.67|24438.67|24523.12|24443.12|24523.12|24443.12|24518.67|24438.67|10
1737516580000|2025-01-22 03:29:40|24522.84|24442.84|24526.36|24446.36|24526.36|24446.36|24522.84|24442.84|10
1737516590000|2025-01-22 03:29:50|24525.26|24445.26|24524.55|24444.55|24526.47|24446.47|24524.55|24444.55|8
1737516600000|2025-01-22 03:30:00|24530.37|24450.37|24524.85|24444.85|24530.55|24450.55|24524.39|24444.39|10
1737516610000|2025-01-22 03:30:10|24524.26|24444.26|24521.7|24441.7|24526.05|24446.05|24521.7|24441.7|10
1737516620000|2025-01-22 03:30:20|24521.44|24441.44|24518.43|24438.43|24521.44|24441.44|24518.43|24438.43|10
1737516630000|2025-01-22 03:30:30|24517.49|24437.49|24512.63|24432.63|24517.49|24437.49|24512.63|24432.63|10
1737516640000|2025-01-22 03:30:40|24512.97|24432.97|24512.33|24432.33|24512.97|24432.97|24511.94|24431.94|10
1737516650000|2025-01-22 03:30:50|24512.07|24432.07|24507.82|24427.82|24512.07|24432.07|24507.82|24427.82|10
1737516660000|2025-01-22 03:31:00|24507.37|24427.37|24500.78|24420.78|24508.37|24428.37|24500.78|24420.78|9
1737516670000|2025-01-22 03:31:10|24500.25|24420.25|24498.04|24418.04|24500.5|24420.5|24497.92|24417.92|10
1737516680000|2025-01-22 03:31:20|24498.03|24418.03|24497.13|24417.13|24498.49|24418.49|24497.13|24417.13|9
1737516690000|2025-01-22 03:31:30|24496.45|24416.45|24498.32|24418.32|24498.32|24418.32|24496.03|24416.03|9
1737516700000|2025-01-22 03:31:40|24501.78|24421.78|24505.17|24425.17|24505.17|24425.17|24501.78|24421.78|10
1737516710000|2025-01-22 03:31:50|24505.36|24425.36|24502.6|24422.6|24505.37|24425.37|24502.6|24422.6|10
1737516720000|2025-01-22 03:32:00|24502.45|24422.45|24500.24|24420.24|24502.57|24422.57|24500.24|24420.24|9
1737516730000|2025-01-22 03:32:10|24499.43|24419.43|24497.14|24417.14|24500.24|24420.24|24497.14|24417.14|10
1737516740000|2025-01-22 03:32:20|24498.64|24418.64|24504.09|24424.09|24504.85|24424.85|24498.49|24418.49|10
1737516750000|2025-01-22 03:32:30|24505.29|24425.29|24504.95|24424.95|24506.33|24426.33|24503.58|24423.58|10
1737516760000|2025-01-22 03:32:40|24506.76|24426.76|24506.68|24426.68|24506.92|24426.92|24505.49|24425.49|10
1737516770000|2025-01-22 03:32:50|24506.67|24426.67|24516.34|24436.34|24516.34|24436.34|24506.67|24426.67|10
1737516780000|2025-01-22 03:33:00|24516.52|24436.52|24517.46|24437.46|24517.55|24437.55|24516.52|24436.52|9
1737516790000|2025-01-22 03:33:10|24517.25|24437.25|24516.82|24436.82|24517.25|24437.25|24515.93|24435.93|10
1737516800000|2025-01-22 03:33:20|24517.05|24437.05|24516.21|24436.21|24517.1|24437.1|24515.93|24435.93|10
1737516810000|2025-01-22 03:33:30|24516.78|24436.78|24508.82|24428.82|24518.02|24438.02|24508.82|24428.82|10
1737516820000|2025-01-22 03:33:40|24508.47|24428.47|24507.65|24427.65|24508.51|24428.51|24506.54|24426.54|9
1737516830000|2025-01-22 03:33:50|24507.5|24427.5|24505.72|24425.72|24507.5|24427.5|24504.72|24424.72|10
1737516840000|2025-01-22 03:34:00|24506.28|24426.28|24500.48|24420.48|24506.53|24426.53|24500.48|24420.48|10
1737516850000|2025-01-22 03:34:10|24500.4|24420.4|24499.02|24419.02|24500.4|24420.4|24498.65|24418.65|10
1737516860000|2025-01-22 03:34:20|24499.07|24419.07|24501.45|24421.45|24501.68|24421.68|24499.05|24419.05|9
1737516870000|2025-01-22 03:34:30|24501.65|24421.65|24501.18|24421.18|24501.89|24421.89|24501.05|24421.05|10
1737516880000|2025-01-22 03:34:40|24501.08|24421.08|24509.33|24429.33|24509.4|24429.4|24500.52|24420.52|9
1737516890000|2025-01-22 03:34:50|24509.32|24429.32|24506.7|24426.7|24509.49|24429.49|24506.7|24426.7|10
1737516900000|2025-01-22 03:35:00|24506.52|24426.52|24505.44|24425.44|24506.54|24426.54|24495.34|24415.34|10
1737516910000|2025-01-22 03:35:10|24506.19|24426.19|24504.35|24424.35|24506.59|24426.59|24504.29|24424.29|9
1737516920000|2025-01-22 03:35:20|24504.34|24424.34|24503.29|24423.29|24504.44|24424.44|24503.15|24423.15|10
1737516930000|2025-01-22 03:35:30|24503.15|24423.15|24499.41|24419.41|24503.15|24423.15|24499.41|24419.41|10
1737516940000|2025-01-22 03:35:40|24499.77|24419.77|24491.65|24411.65|24499.85|24419.85|24491.65|24411.65|10
1737516950000|2025-01-22 03:35:50|24491.91|24411.91|24492.47|24412.47|24492.49|24412.49|24491.76|24411.76|10
1737516960000|2025-01-22 03:36:00|24492.52|24412.52|24491.76|24411.76|24492.79|24412.79|24491.75|24411.75|10
1737516970000|2025-01-22 03:36:10|24498.47|24418.47|24485.82|24405.82|24498.77|24418.77|24485.82|24405.82|10
1737516980000|2025-01-22 03:36:20|24485.02|24405.02|24489.06|24409.06|24491.09|24411.09|24485.02|24405.02|10
1737516990000|2025-01-22 03:36:30|24489.03|24409.03|24486.59|24406.59|24489.03|24409.03|24486.59|24406.59|10
1737517000000|2025-01-22 03:36:40|24486.41|24406.41|24482.89|24402.89|24486.41|24406.41|24482.89|24402.89|10
1737517010000|2025-01-22 03:36:50|24483.01|24403.01|24489.69|24409.69|24490.59|24410.59|24482.9|24402.9|10
1737517020000|2025-01-22 03:37:00|24490|24410|24490.26|24410.26|24490.26|24410.26|24488.64|24408.64|10
1737517030000|2025-01-22 03:37:10|24490.54|24410.54|24480.57|24400.57|24490.54|24410.54|24480.57|24400.57|10
1737517040000|2025-01-22 03:37:20|24480.33|24400.33|24480.16|24400.16|24480.33|24400.33|24479.92|24399.92|10
1737517050000|2025-01-22 03:37:30|24479.76|24399.76|24480.72|24400.72|24480.8|24400.8|24479.76|24399.76|10
1737517060000|2025-01-22 03:37:40|24480.78|24400.78|24478.78|24398.78|24480.78|24400.78|24478.78|24398.78|10
1737517070000|2025-01-22 03:37:50|24478.71|24398.71|24480.83|24400.83|24480.83|24400.83|24478.71|24398.71|8
1737517080000|2025-01-22 03:38:00|24480.76|24400.76|24482.13|24402.13|24482.66|24402.66|24480.76|24400.76|10
1737517090000|2025-01-22 03:38:10|24481.64|24401.64|24481.28|24401.28|24481.9|24401.9|24481.03|24401.03|9
1737517100000|2025-01-22 03:38:20|24481.12|24401.12|24485.6|24405.6|24485.6|24405.6|24481.12|24401.12|10
1737517110000|2025-01-22 03:38:30|24486.06|24406.06|24485.44|24405.44|24486.55|24406.55|24485.44|24405.44|9
1737517120000|2025-01-22 03:38:40|24485.34|24405.34|24484.17|24404.17|24485.34|24405.34|24483.96|24403.96|9
1737517130000|2025-01-22 03:38:50|24486.4|24406.4|24487.05|24407.05|24487.05|24407.05|24485.94|24405.94|10
1737517140000|2025-01-22 03:39:00|24487.02|24407.02|24482.21|24402.21|24487.62|24407.62|24482.21|24402.21|10
1737517150000|2025-01-22 03:39:10|24482.37|24402.37|24491.99|24411.99|24492.33|24412.33|24482.37|24402.37|9
1737517160000|2025-01-22 03:39:20|24492.15|24412.15|24485.23|24405.23|24493.22|24413.22|24484.79|24404.79|7
1737517170000|2025-01-22 03:39:30|24494.28|24414.28|24497.04|24417.04|24497.04|24417.04|24494.28|24414.28|10
1737517180000|2025-01-22 03:39:40|24497.28|24417.28|24505.02|24425.02|24505.02|24425.02|24497.28|24417.28|10
1737517190000|2025-01-22 03:39:50|24505.21|24425.21|24505.72|24425.72|24506.05|24426.05|24505.21|24425.21|10
1737517200000|2025-01-22 03:40:00|24505.73|24425.73|24505.49|24425.49|24505.73|24425.73|24504.42|24424.42|10
1737517210000|2025-01-22 03:40:10|24504.89|24424.89|24503.33|24423.33|24504.89|24424.89|24502.46|24422.46|10
1737517220000|2025-01-22 03:40:20|24503.47|24423.47|24505.26|24425.26|24505.45|24425.45|24503.47|24423.47|8
1737517230000|2025-01-22 03:40:30|24505.28|24425.28|24506.55|24426.55|24506.99|24426.99|24503.73|24423.73|9
1737517240000|2025-01-22 03:40:40|24499.21|24419.21|24495.22|24415.22|24499.21|24419.21|24495.21|24415.21|10
1737517250000|2025-01-22 03:40:50|24495.54|24415.54|24496.07|24416.07|24496.1|24416.1|24495.54|24415.54|10
1737517260000|2025-01-22 03:41:00|24497.08|24417.08|24493.11|24413.11|24497.08|24417.08|24491.68|24411.68|10
1737517270000|2025-01-22 03:41:10|24492.97|24412.97|24491.04|24411.04|24492.97|24412.97|24491.04|24411.04|10
1737517280000|2025-01-22 03:41:20|24490.93|24410.93|24486.83|24406.83|24491.84|24411.84|24486.83|24406.83|10
1737517290000|2025-01-22 03:41:30|24486.81|24406.81|24482.7|24402.7|24487.06|24407.06|24482.7|24402.7|10
1737517300000|2025-01-22 03:41:40|24482.74|24402.74|24486.35|24406.35|24486.49|24406.49|24482.74|24402.74|10
1737517310000|2025-01-22 03:41:50|24487.06|24407.06|24486.14|24406.14|24487.06|24407.06|24486.02|24406.02|9
1737517320000|2025-01-22 03:42:00|24486.76|24406.76|24485.84|24405.84|24487.07|24407.07|24485.52|24405.52|9
1737517330000|2025-01-22 03:42:10|24485.87|24405.87|24486.69|24406.69|24487.81|24407.81|24485.83|24405.83|10
1737517340000|2025-01-22 03:42:20|24486.68|24406.68|24486.26|24406.26|24486.68|24406.68|24485.64|24405.64|9
1737517350000|2025-01-22 03:42:30|24484.99|24404.99|24483.89|24403.89|24485.4|24405.4|24483.81|24403.81|10
1737517360000|2025-01-22 03:42:40|24483.88|24403.88|24482.21|24402.21|24484.09|24404.09|24482.21|24402.21|10
1737517370000|2025-01-22 03:42:50|24481.87|24401.87|24479.9|24399.9|24481.87|24401.87|24479.9|24399.9|10
1737517380000|2025-01-22 03:43:00|24479.85|24399.85|24477.76|24397.76|24480.03|24400.03|24477.76|24397.76|10
1737517390000|2025-01-22 03:43:10|24477.31|24397.31|24475.96|24395.96|24477.85|24397.85|24475.96|24395.96|10
1737517400000|2025-01-22 03:43:20|24476.23|24396.23|24476.93|24396.93|24477.21|24397.21|24476.23|24396.23|10
1737517410000|2025-01-22 03:43:30|24476.67|24396.67|24476.98|24396.98|24476.98|24396.98|24476.39|24396.39|10
1737517420000|2025-01-22 03:43:40|24475.54|24395.54|24476.18|24396.18|24476.18|24396.18|24475.29|24395.29|10
1737517430000|2025-01-22 03:43:50|24476.39|24396.39|24476.16|24396.16|24476.57|24396.57|24475.97|24395.97|10
1737517440000|2025-01-22 03:44:00|24476.27|24396.27|24473.92|24393.92|24476.35|24396.35|24472.5|24392.5|10
1737517450000|2025-01-22 03:44:10|24474.12|24394.12|24472.83|24392.83|24474.29|24394.29|24472.28|24392.28|10
1737517460000|2025-01-22 03:44:20|24480.49|24400.49|24469.3|24389.3|24480.49|24400.49|24469.29|24389.29|10
1737517470000|2025-01-22 03:44:30|24469.27|24389.27|24468.15|24388.15|24469.36|24389.36|24468.15|24388.15|9
1737517480000|2025-01-22 03:44:40|24468.14|24388.14|24467.52|24387.52|24468.14|24388.14|24467.52|24387.52|8
1737517490000|2025-01-22 03:44:50|24467.4|24387.4|24467.57|24387.57|24467.65|24387.65|24467.31|24387.31|10
1737517500000|2025-01-22 03:45:00|24467.56|24387.56|24466.57|24386.57|24467.56|24387.56|24464.7|24384.7|10
1737517510000|2025-01-22 03:45:10|24467.04|24387.04|24468.15|24388.15|24468.22|24388.22|24467.04|24387.04|9
1737517520000|2025-01-22 03:45:20|24468.09|24388.09|24466.62|24386.62|24468.09|24388.09|24466.56|24386.56|9
1737517530000|2025-01-22 03:45:30|24466.72|24386.72|24464.9|24384.9|24466.72|24386.72|24464.9|24384.9|10
1737517540000|2025-01-22 03:45:40|24464.89|24384.89|24461.12|24381.12|24465.07|24385.07|24461.12|24381.12|10
1737517550000|2025-01-22 03:45:50|24460.54|24380.54|24454.74|24374.74|24460.54|24380.54|24454.74|24374.74|10
1737517560000|2025-01-22 03:46:00|24454.06|24374.06|24451.11|24371.11|24454.28|24374.28|24451.11|24371.11|10
1737517570000|2025-01-22 03:46:10|24451.72|24371.72|24451.02|24371.02|24452.6|24372.6|24451.02|24371.02|10
1737517580000|2025-01-22 03:46:20|24450.54|24370.54|24447.56|24367.56|24450.54|24370.54|24447.56|24367.56|10
1737517590000|2025-01-22 03:46:30|24446.95|24366.95|24447.61|24367.61|24447.83|24367.83|24446.95|24366.95|10
1737517600000|2025-01-22 03:46:40|24448.28|24368.28|24446.71|24366.71|24448.37|24368.37|24446.71|24366.71|8
1737517610000|2025-01-22 03:46:50|24445.88|24365.88|24447.08|24367.08|24447.08|24367.08|24445.88|24365.88|10
1737517620000|2025-01-22 03:47:00|24447.88|24367.88|24447.25|24367.25|24448.64|24368.64|24447.25|24367.25|10
1737517630000|2025-01-22 03:47:10|24447.26|24367.26|24442.38|24362.38|24447.26|24367.26|24442.38|24362.38|10
1737517640000|2025-01-22 03:47:20|24442.54|24362.54|24444.81|24364.81|24444.9|24364.9|24442.54|24362.54|9
1737517650000|2025-01-22 03:47:30|24445.45|24365.45|24447.79|24367.79|24447.79|24367.79|24445.45|24365.45|10
1737517660000|2025-01-22 03:47:40|24448.18|24368.18|24450.45|24370.45|24450.45|24370.45|24448.18|24368.18|9
1737517670000|2025-01-22 03:47:50|24450.41|24370.41|24450.2|24370.2|24450.59|24370.59|24450.02|24370.02|9
1737517680000|2025-01-22 03:48:00|24450.8|24370.8|24449.86|24369.86|24451.01|24371.01|24449.67|24369.67|10
1737517690000|2025-01-22 03:48:10|24449.85|24369.85|24448.66|24368.66|24449.85|24369.85|24448.27|24368.27|9
1737517700000|2025-01-22 03:48:20|24448.7|24368.7|24449.96|24369.96|24451.65|24371.65|24448.68|24368.68|10
1737517710000|2025-01-22 03:48:30|24449.94|24369.94|24451.07|24371.07|24451.07|24371.07|24449.94|24369.94|8
1737517720000|2025-01-22 03:48:40|24451.24|24371.24|24448.55|24368.55|24451.24|24371.24|24448.55|24368.55|10
1737517730000|2025-01-22 03:48:50|24448.59|24368.59|24447.55|24367.55|24448.6|24368.6|24446.8|24366.8|10
1737517740000|2025-01-22 03:49:00|24447.4|24367.4|24446.72|24366.72|24447.4|24367.4|24445.78|24365.78|10
1737517750000|2025-01-22 03:49:10|24447.13|24367.13|24449.09|24369.09|24449.09|24369.09|24447.13|24367.13|9
1737517760000|2025-01-22 03:49:20|24449.1|24369.1|24448.3|24368.3|24449.11|24369.11|24447.72|24367.72|9
1737517770000|2025-01-22 03:49:30|24448.33|24368.33|24449.04|24369.04|24449.13|24369.13|24448.25|24368.25|10
1737517780000|2025-01-22 03:49:40|24448.94|24368.94|24448.33|24368.33|24449.5|24369.5|24448.33|24368.33|10
1737517790000|2025-01-22 03:49:50|24448.17|24368.17|24446.63|24366.63|24448.44|24368.44|24446.63|24366.63|10
1737517800000|2025-01-22 03:50:00|24446.76|24366.76|24448|24368|24448|24368|24446.41|24366.41|9
1737517810000|2025-01-22 03:50:10|24448.95|24368.95|24451.71|24371.71|24452.12|24372.12|24448.95|24368.95|10
1737517820000|2025-01-22 03:50:20|24452.33|24372.33|24453.36|24373.36|24453.52|24373.52|24452.33|24372.33|9
1737517830000|2025-01-22 03:50:30|24453.29|24373.29|24454.96|24374.96|24455.1|24375.1|24453.29|24373.29|10
1737517840000|2025-01-22 03:50:40|24457.05|24377.05|24458.19|24378.19|24458.65|24378.65|24456.96|24376.96|9
1737517850000|2025-01-22 03:50:50|24458.22|24378.22|24458.11|24378.11|24458.76|24378.76|24457.99|24377.99|10
1737517860000|2025-01-22 03:51:00|24458.14|24378.14|24455.39|24375.39|24458.14|24378.14|24455.12|24375.12|8
1737517870000|2025-01-22 03:51:10|24456.1|24376.1|24455.09|24375.09|24456.38|24376.38|24455.09|24375.09|9
1737517880000|2025-01-22 03:51:20|24454.03|24374.03|24454.38|24374.38|24454.38|24374.38|24453.71|24373.71|10
1737517890000|2025-01-22 03:51:30|24454.54|24374.54|24452.38|24372.38|24454.54|24374.54|24452.38|24372.38|10
1737517900000|2025-01-22 03:51:40|24451.39|24371.39|24446.35|24366.35|24451.39|24371.39|24446.35|24366.35|10
1737517910000|2025-01-22 03:51:50|24446.29|24366.29|24445.42|24365.42|24446.3|24366.3|24445.19|24365.19|10
1737517920000|2025-01-22 03:52:00|24445.29|24365.29|24448|24368|24448|24368|24445.29|24365.29|9
1737517930000|2025-01-22 03:52:10|24448.6|24368.6|24447.04|24367.04|24448.6|24368.6|24447.04|24367.04|10
1737517940000|2025-01-22 03:52:20|24446.49|24366.49|24444.25|24364.25|24446.49|24366.49|24444.18|24364.18|10
1737517950000|2025-01-22 03:52:30|24444.26|24364.26|24444|24364|24444.7|24364.7|24444|24364|10
1737517960000|2025-01-22 03:52:40|24444.29|24364.29|24442.93|24362.93|24444.29|24364.29|24442.93|24362.93|10
1737517970000|2025-01-22 03:52:50|24442.71|24362.71|24445.04|24365.04|24445.04|24365.04|24442.69|24362.69|10
1737517980000|2025-01-22 03:53:00|24445.61|24365.61|24444.67|24364.67|24445.61|24365.61|24444.06|24364.06|10
1737517990000|2025-01-22 03:53:10|24444.65|24364.65|24444.61|24364.61|24444.73|24364.73|24442.65|24362.65|9
1737518000000|2025-01-22 03:53:20|24444.67|24364.67|24445.88|24365.88|24445.88|24365.88|24444.67|24364.67|9
1737518010000|2025-01-22 03:53:30|24445.66|24365.66|24443.36|24363.36|24446.17|24366.17|24443.36|24363.36|10
1737518020000|2025-01-22 03:53:40|24443.44|24363.44|24443.59|24363.59|24443.81|24363.81|24443.19|24363.19|9
1737518030000|2025-01-22 03:53:50|24443.65|24363.65|24443.04|24363.04|24443.9|24363.9|24443.04|24363.04|10
1737518040000|2025-01-22 03:54:00|24443.14|24363.14|24440.7|24360.7|24443.14|24363.14|24440.7|24360.7|10
1737518050000|2025-01-22 03:54:10|24441.01|24361.01|24422.7|24342.7|24441.01|24361.01|24422.7|24342.7|10
1737518060000|2025-01-22 03:54:20|24422.46|24342.46|24424.73|24344.73|24425.38|24345.38|24422.2|24342.2|10
1737518070000|2025-01-22 03:54:30|24425.29|24345.29|24425.64|24345.64|24425.64|24345.64|24424.32|24344.32|10
1737518080000|2025-01-22 03:54:40|24425.84|24345.84|24424.3|24344.3|24425.93|24345.93|24423.89|24343.89|10
1737518090000|2025-01-22 03:54:50|24424.33|24344.33|24422.83|24342.83|24424.42|24344.42|24422.26|24342.26|10
1737518100000|2025-01-22 03:55:00|24422.73|24342.73|24421.73|24341.73|24422.73|24342.73|24421.39|24341.39|10
1737518110000|2025-01-22 03:55:10|24421.81|24341.81|24417.26|24337.26|24421.81|24341.81|24417.22|24337.22|10
1737518120000|2025-01-22 03:55:20|24417.25|24337.25|24418.85|24338.85|24418.85|24338.85|24416.98|24336.98|10
1737518130000|2025-01-22 03:55:30|24418.52|24338.52|24419.49|24339.49|24419.49|24339.49|24417.94|24337.94|10
1737518140000|2025-01-22 03:55:40|24419.71|24339.71|24418.63|24338.63|24419.86|24339.86|24418.17|24338.17|10
1737518150000|2025-01-22 03:55:50|24418.55|24338.55|24419.19|24339.19|24419.19|24339.19|24418.03|24338.03|10
1737518160000|2025-01-22 03:56:00|24419.3|24339.3|24420.64|24340.64|24420.82|24340.82|24419.1|24339.1|9
1737518170000|2025-01-22 03:56:10|24420.76|24340.76|24420.59|24340.59|24421.71|24341.71|24420.59|24340.59|10
1737518180000|2025-01-22 03:56:20|24419.79|24339.79|24418.59|24338.59|24420.1|24340.1|24418.59|24338.59|10
1737518190000|2025-01-22 03:56:30|24418.67|24338.67|24421.11|24341.11|24421.17|24341.17|24418.67|24338.67|10
1737518200000|2025-01-22 03:56:40|24421.14|24341.14|24418.58|24338.58|24421.14|24341.14|24418.58|24338.58|10
1737518210000|2025-01-22 03:56:50|24417.95|24337.95|24417.03|24337.03|24418.01|24338.01|24416.92|24336.92|10
1737518220000|2025-01-22 03:57:00|24416.97|24336.97|24420.4|24340.4|24420.4|24340.4|24416.06|24336.06|10
1737518230000|2025-01-22 03:57:10|24420.52|24340.52|24421.99|24341.99|24421.99|24341.99|24420.52|24340.52|10
1737518240000|2025-01-22 03:57:20|24422.01|24342.01|24421.61|24341.61|24422.26|24342.26|24421.61|24341.61|10
1737518250000|2025-01-22 03:57:30|24421.36|24341.36|24422.27|24342.27|24422.27|24342.27|24421.26|24341.26|10
1737518260000|2025-01-22 03:57:40|24422.37|24342.37|24419.49|24339.49|24422.38|24342.38|24418.22|24338.22|9
1737518270000|2025-01-22 03:57:50|24419.57|24339.57|24418.97|24338.97|24419.57|24339.57|24418.71|24338.71|9
1737518280000|2025-01-22 03:58:00|24419.03|24339.03|24420.38|24340.38|24420.38|24340.38|24418.62|24338.62|9
1737518290000|2025-01-22 03:58:10|24419.87|24339.87|24421.12|24341.12|24421.12|24341.12|24419.87|24339.87|10
1737518300000|2025-01-22 03:58:20|24420.99|24340.99|24421.66|24341.66|24421.66|24341.66|24420.69|24340.69|10
1737518310000|2025-01-22 03:58:30|24421.64|24341.64|24423.8|24343.8|24423.8|24343.8|24421.61|24341.61|10
1737518320000|2025-01-22 03:58:40|24423.79|24343.79|24426.21|24346.21|24426.21|24346.21|24423.79|24343.79|9
1737518330000|2025-01-22 03:58:50|24426.75|24346.75|24433.03|24353.03|24433.03|24353.03|24426.75|24346.75|10
1737518340000|2025-01-22 03:59:00|24433.05|24353.05|24435.24|24355.24|24435.24|24355.24|24432.78|24352.78|10
1737518350000|2025-01-22 03:59:10|24436.28|24356.28|24437.1|24357.1|24437.3|24357.3|24436.08|24356.08|10
1737518360000|2025-01-22 03:59:20|24437.21|24357.21|24437.55|24357.55|24438.21|24358.21|24437.21|24357.21|9
1737518370000|2025-01-22 03:59:30|24437.25|24357.25|24435|24355|24437.29|24357.29|24435|24355|9
1737518380000|2025-01-22 03:59:40|24435.07|24355.07|24435.6|24355.6|24436.23|24356.23|24435.07|24355.07|10
1737518390000|2025-01-22 03:59:50|24435.55|24355.55|24436.23|24356.23|24436.23|24356.23|24435.03|24355.03|10
1737518400000|2025-01-22 04:00:00|24435.98|24355.98|24434.72|24354.72|24435.98|24355.98|24434.71|24354.71|10
1737518410000|2025-01-22 04:00:10|24434.17|24354.17|24434.86|24354.86|24435.27|24355.27|24430.38|24350.38|9
1737518420000|2025-01-22 04:00:20|24434.44|24354.44|24434.8|24354.8|24435.81|24355.81|24434.44|24354.44|9
1737518430000|2025-01-22 04:00:30|24434.75|24354.75|24437.63|24357.63|24437.63|24357.63|24434.68|24354.68|10
1737518440000|2025-01-22 04:00:40|24440.42|24360.42|24440.85|24360.85|24440.85|24360.85|24439.23|24359.23|10
1737518450000|2025-01-22 04:00:50|24441.33|24361.33|24441.63|24361.63|24442.1|24362.1|24440.75|24360.75|10
1737518460000|2025-01-22 04:01:00|24441.17|24361.17|24442.5|24362.5|24442.5|24362.5|24441.17|24361.17|10
1737518470000|2025-01-22 04:01:10|24442.84|24362.84|24447.4|24367.4|24447.4|24367.4|24442.68|24362.68|10
1737518480000|2025-01-22 04:01:20|24448.04|24368.04|24447.03|24367.03|24448.18|24368.18|24447.03|24367.03|10
1737518490000|2025-01-22 04:01:30|24446.98|24366.98|24448.62|24368.62|24448.69|24368.69|24446.78|24366.78|10
1737518500000|2025-01-22 04:01:40|24448.65|24368.65|24445.93|24365.93|24449.12|24369.12|24445.93|24365.93|10
1737518510000|2025-01-22 04:01:50|24445.77|24365.77|24444.44|24364.44|24445.77|24365.77|24444.44|24364.44|10
1737518520000|2025-01-22 04:02:00|24439.06|24359.06|24439.63|24359.63|24439.63|24359.63|24438.95|24358.95|9
1737518530000|2025-01-22 04:02:10|24439.6|24359.6|24439|24359|24439.6|24359.6|24439|24359|10
1737518540000|2025-01-22 04:02:20|24439.21|24359.21|24438.66|24358.66|24439.46|24359.46|24438.63|24358.63|10
1737518550000|2025-01-22 04:02:30|24438.74|24358.74|24441.19|24361.19|24441.39|24361.39|24438.03|24358.03|8
1737518560000|2025-01-22 04:02:40|24441.06|24361.06|24438.75|24358.75|24441.83|24361.83|24438.26|24358.26|10
1737518570000|2025-01-22 04:02:50|24438.67|24358.67|24438.71|24358.71|24438.86|24358.86|24438.56|24358.56|9
1737518580000|2025-01-22 04:03:00|24438.7|24358.7|24438|24358|24438.84|24358.84|24437.78|24357.78|10
1737518590000|2025-01-22 04:03:10|24437.92|24357.92|24436.68|24356.68|24438|24358|24436.64|24356.64|10
1737518600000|2025-01-22 04:03:20|24436.2|24356.2|24434.68|24354.68|24436.55|24356.55|24434.68|24354.68|10
1737518610000|2025-01-22 04:03:30|24434.71|24354.71|24437.24|24357.24|24437.26|24357.26|24434.61|24354.61|10
1737518620000|2025-01-22 04:03:40|24437.11|24357.11|24439.57|24359.57|24439.74|24359.74|24437.11|24357.11|10
1737518630000|2025-01-22 04:03:50|24439.82|24359.82|24442.81|24362.81|24442.81|24362.81|24439.82|24359.82|9
1737518640000|2025-01-22 04:04:00|24442.92|24362.92|24447.84|24367.84|24447.84|24367.84|24442.92|24362.92|9
1737518650000|2025-01-22 04:04:10|24447.73|24367.73|24450.87|24370.87|24450.87|24370.87|24447.73|24367.73|10
1737518660000|2025-01-22 04:04:20|24451.28|24371.28|24451.02|24371.02|24451.28|24371.28|24450.14|24370.14|10
1737518670000|2025-01-22 04:04:30|24451.08|24371.08|24450.09|24370.09|24451.08|24371.08|24450.09|24370.09|8
1737518680000|2025-01-22 04:04:40|24450.06|24370.06|24449.64|24369.64|24450.06|24370.06|24447.45|24367.45|10
1737518690000|2025-01-22 04:04:50|24449.36|24369.36|24448.43|24368.43|24449.61|24369.61|24448.43|24368.43|10
1737518700000|2025-01-22 04:05:00|24448.37|24368.37|24444.31|24364.31|24448.37|24368.37|24444.31|24364.31|10
1737518710000|2025-01-22 04:05:10|24444.57|24364.57|24447.91|24367.91|24447.98|24367.98|24444.57|24364.57|10
1737518720000|2025-01-22 04:05:20|24447.61|24367.61|24448.39|24368.39|24448.39|24368.39|24447.43|24367.43|10
1737518730000|2025-01-22 04:05:30|24448.68|24368.68|24448.79|24368.79|24449.43|24369.43|24448.61|24368.61|10
1737518740000|2025-01-22 04:05:40|24448.74|24368.74|24450.37|24370.37|24450.37|24370.37|24448.74|24368.74|8
1737518750000|2025-01-22 04:05:50|24450.44|24370.44|24451.96|24371.96|24451.96|24371.96|24450.41|24370.41|9
1737518760000|2025-01-22 04:06:00|24452.24|24372.24|24452.98|24372.98|24452.98|24372.98|24452.14|24372.14|10
1737518770000|2025-01-22 04:06:10|24453.02|24373.02|24453.87|24373.87|24453.87|24373.87|24452.97|24372.97|9
1737518780000|2025-01-22 04:06:20|24453.94|24373.94|24456.11|24376.11|24456.52|24376.52|24453.94|24373.94|10
1737518790000|2025-01-22 04:06:30|24456.7|24376.7|24457.13|24377.13|24457.24|24377.24|24456.7|24376.7|9
1737518800000|2025-01-22 04:06:40|24457.15|24377.15|24458.92|24378.92|24459.1|24379.1|24457.15|24377.15|10
1737518810000|2025-01-22 04:06:50|24458.99|24378.99|24459.11|24379.11|24460.05|24380.05|24458.99|24378.99|9
1737518820000|2025-01-22 04:07:00|24459.48|24379.48|24460.14|24380.14|24460.14|24380.14|24459.48|24379.48|10
1737518830000|2025-01-22 04:07:10|24460.32|24380.32|24460.32|24380.32|24460.33|24380.33|24459.84|24379.84|10
1737518840000|2025-01-22 04:07:20|24460.87|24380.87|24461.29|24381.29|24461.61|24381.61|24460.87|24380.87|10
1737518850000|2025-01-22 04:07:30|24460.77|24380.77|24461.63|24381.63|24461.63|24381.63|24460.75|24380.75|8
1737518860000|2025-01-22 04:07:40|24461.62|24381.62|24461.75|24381.75|24461.77|24381.77|24461.61|24381.61|10
1737518870000|2025-01-22 04:07:50|24461.81|24381.81|24461.5|24381.5|24461.81|24381.81|24461.07|24381.07|10
1737518880000|2025-01-22 04:08:00|24461.7|24381.7|24459.62|24379.62|24461.7|24381.7|24458.76|24378.76|10
1737518890000|2025-01-22 04:08:10|24459.59|24379.59|24460.18|24380.18|24460.22|24380.22|24459.58|24379.58|9
1737518900000|2025-01-22 04:08:20|24459.85|24379.85|24463.08|24383.08|24463.08|24383.08|24459.85|24379.85|9
1737518910000|2025-01-22 04:08:30|24463.54|24383.54|24466.66|24386.66|24466.66|24386.66|24463.54|24383.54|10
1737518920000|2025-01-22 04:08:40|24466.76|24386.76|24473.2|24393.2|24473.2|24393.2|24466.76|24386.76|8
1737518930000|2025-01-22 04:08:50|24474.04|24394.04|24479.06|24399.06|24479.06|24399.06|24474.04|24394.04|10
1737518940000|2025-01-22 04:09:00|24479.5|24399.5|24474.81|24394.81|24479.68|24399.68|24474.81|24394.81|10
1737518950000|2025-01-22 04:09:10|24474.39|24394.39|24468.46|24388.46|24474.39|24394.39|24468.28|24388.28|10
1737518960000|2025-01-22 04:09:20|24468.8|24388.8|24470.35|24390.35|24470.56|24390.56|24468.8|24388.8|10
1737518970000|2025-01-22 04:09:30|24470.36|24390.36|24472.7|24392.7|24472.7|24392.7|24470.36|24390.36|9
1737518980000|2025-01-22 04:09:40|24472.61|24392.61|24471.87|24391.87|24472.63|24392.63|24471.87|24391.87|10
1737518990000|2025-01-22 04:09:50|24471.8|24391.8|24469.68|24389.68|24471.8|24391.8|24469.68|24389.68|9
1737519000000|2025-01-22 04:10:00|24469.6|24389.6|24468.11|24388.11|24470.22|24390.22|24467.87|24387.87|10
1737519010000|2025-01-22 04:10:10|24467.28|24387.28|24471.97|24391.97|24471.97|24391.97|24466.47|24386.47|10
1737519020000|2025-01-22 04:10:20|24471.89|24391.89|24470.83|24390.83|24471.89|24391.89|24470.78|24390.78|10
1737519030000|2025-01-22 04:10:30|24470.25|24390.25|24470.46|24390.46|24470.56|24390.56|24470.01|24390.01|8
1737519040000|2025-01-22 04:10:40|24470.54|24390.54|24471.99|24391.99|24472.21|24392.21|24470.49|24390.49|10
1737519050000|2025-01-22 04:10:50|24473.81|24393.81|24474.87|24394.87|24474.9|24394.9|24473.81|24393.81|10
1737519060000|2025-01-22 04:11:00|24474.66|24394.66|24474.26|24394.26|24475.59|24395.59|24473.66|24393.66|10
1737519070000|2025-01-22 04:11:10|24474.17|24394.17|24471.44|24391.44|24474.17|24394.17|24471.44|24391.44|9
1737519080000|2025-01-22 04:11:20|24471.43|24391.43|24471.84|24391.84|24472.07|24392.07|24471.34|24391.34|10
1737519090000|2025-01-22 04:11:30|24472.01|24392.01|24468.65|24388.65|24472.12|24392.12|24468.65|24388.65|10
1737519100000|2025-01-22 04:11:40|24468.78|24388.78|24467.98|24387.98|24468.99|24388.99|24467.77|24387.77|9
1737519110000|2025-01-22 04:11:50|24468.24|24388.24|24468.32|24388.32|24468.32|24388.32|24468.09|24388.09|10
1737519120000|2025-01-22 04:12:00|24468.72|24388.72|24468.99|24388.99|24469.47|24389.47|24468.72|24388.72|10
1737519130000|2025-01-22 04:12:10|24468.13|24388.13|24468.51|24388.51|24468.51|24388.51|24466.8|24386.8|10
1737519140000|2025-01-22 04:12:20|24468.4|24388.4|24470.68|24390.68|24470.8|24390.8|24468.4|24388.4|9
1737519150000|2025-01-22 04:12:30|24470.52|24390.52|24471.16|24391.16|24471.22|24391.22|24470.3|24390.3|10
1737519160000|2025-01-22 04:12:40|24471.64|24391.64|24472.77|24392.77|24472.77|24392.77|24470.36|24390.36|10
1737519170000|2025-01-22 04:12:50|24473.37|24393.37|24475.25|24395.25|24475.25|24395.25|24473.37|24393.37|9
1737519180000|2025-01-22 04:13:00|24475.29|24395.29|24475.4|24395.4|24475.66|24395.66|24474.91|24394.91|9
1737519190000|2025-01-22 04:13:10|24475.29|24395.29|24476.55|24396.55|24476.55|24396.55|24474.73|24394.73|10
1737519200000|2025-01-22 04:13:20|24476.17|24396.17|24477.22|24397.22|24477.25|24397.25|24475.73|24395.73|10
1737519210000|2025-01-22 04:13:30|24477.21|24397.21|24478.66|24398.66|24478.66|24398.66|24477.2|24397.2|10
1737519220000|2025-01-22 04:13:40|24478.43|24398.43|24477.87|24397.87|24478.57|24398.57|24477.87|24397.87|10
1737519230000|2025-01-22 04:13:50|24478.17|24398.17|24474.81|24394.81|24478.54|24398.54|24474.81|24394.81|10
1737519240000|2025-01-22 04:14:00|24475.03|24395.03|24474.95|24394.95|24475.21|24395.21|24474.34|24394.34|10
1737519250000|2025-01-22 04:14:10|24474.86|24394.86|24474.79|24394.79|24474.88|24394.88|24474.73|24394.73|10
1737519260000|2025-01-22 04:14:20|24475.77|24395.77|24475.31|24395.31|24475.77|24395.77|24475.31|24395.31|7
1737519270000|2025-01-22 04:14:30|24475.29|24395.29|24474.46|24394.46|24475.29|24395.29|24473.72|24393.72|8
1737519280000|2025-01-22 04:14:40|24474.77|24394.77|24474.47|24394.47|24474.79|24394.79|24473.93|24393.93|10
1737519290000|2025-01-22 04:14:50|24475.02|24395.02|24474.26|24394.26|24475.15|24395.15|24474.26|24394.26|9
1737519300000|2025-01-22 04:15:00|24474.18|24394.18|24470.34|24390.34|24474.2|24394.2|24470.34|24390.34|10
1737519310000|2025-01-22 04:15:10|24470.88|24390.88|24468.79|24388.79|24470.88|24390.88|24468.58|24388.58|9
1737519320000|2025-01-22 04:15:20|24468.75|24388.75|24468.66|24388.66|24468.75|24388.75|24468.02|24388.02|9
1737519330000|2025-01-22 04:15:30|24468.63|24388.63|24465.64|24385.64|24468.66|24388.66|24465.64|24385.64|9
1737519340000|2025-01-22 04:15:40|24465.59|24385.59|24465.41|24385.41|24466.66|24386.66|24465.2|24385.2|10
1737519350000|2025-01-22 04:15:50|24465.37|24385.37|24462.74|24382.74|24465.37|24385.37|24462.71|24382.71|10
1737519360000|2025-01-22 04:16:00|24461.71|24381.71|24459.73|24379.73|24461.71|24381.71|24459.73|24379.73|9
1737519370000|2025-01-22 04:16:10|24459.74|24379.74|24457.99|24377.99|24459.74|24379.74|24457.73|24377.73|10
1737519380000|2025-01-22 04:16:20|24458|24378|24457.33|24377.33|24458.38|24378.38|24457.33|24377.33|9
1737519390000|2025-01-22 04:16:30|24458.14|24378.14|24456.1|24376.1|24458.14|24378.14|24455.04|24375.04|10
1737519400000|2025-01-22 04:16:40|24456.38|24376.38|24455.59|24375.59|24456.9|24376.9|24455.59|24375.59|10
1737519410000|2025-01-22 04:16:50|24455.64|24375.64|24454.82|24374.82|24455.74|24375.74|24454.82|24374.82|7
1737519420000|2025-01-22 04:17:00|24454.85|24374.85|24455.22|24375.22|24455.92|24375.92|24454.82|24374.82|9
1737519430000|2025-01-22 04:17:10|24454.88|24374.88|24454.23|24374.23|24454.92|24374.92|24454.01|24374.01|10
1737519440000|2025-01-22 04:17:20|24454.04|24374.04|24451.67|24371.67|24454.06|24374.06|24451.54|24371.54|8
1737519450000|2025-01-22 04:17:30|24451.49|24371.49|24451.31|24371.31|24451.61|24371.61|24451.31|24371.31|9
1737519460000|2025-01-22 04:17:40|24452.22|24372.22|24457.6|24377.6|24457.6|24377.6|24452.22|24372.22|10
1737519470000|2025-01-22 04:17:50|24457.57|24377.57|24457.38|24377.38|24457.66|24377.66|24456.89|24376.89|10
1737519480000|2025-01-22 04:18:00|24454.93|24374.93|24453.67|24373.67|24454.93|24374.93|24453.67|24373.67|10
1737519490000|2025-01-22 04:18:10|24453.72|24373.72|24454.95|24374.95|24455.07|24375.07|24453.72|24373.72|9
1737519500000|2025-01-22 04:18:20|24454.57|24374.57|24459.15|24379.15|24459.15|24379.15|24453.94|24373.94|9
1737519510000|2025-01-22 04:18:30|24459.26|24379.26|24459.57|24379.57|24459.58|24379.58|24459.05|24379.05|10
1737519520000|2025-01-22 04:18:40|24459.88|24379.88|24460.04|24380.04|24460.15|24380.15|24459.79|24379.79|8
1737519530000|2025-01-22 04:18:50|24459.85|24379.85|24458.55|24378.55|24459.85|24379.85|24458.09|24378.09|10
1737519540000|2025-01-22 04:19:00|24458.7|24378.7|24458.28|24378.28|24458.95|24378.95|24457.94|24377.94|9
1737519550000|2025-01-22 04:19:10|24458.26|24378.26|24455.03|24375.03|24458.26|24378.26|24454.93|24374.93|10
1737519560000|2025-01-22 04:19:20|24454.97|24374.97|24458.27|24378.27|24458.27|24378.27|24454.97|24374.97|10
1737519570000|2025-01-22 04:19:30|24459.47|24379.47|24458.65|24378.65|24459.47|24379.47|24458.13|24378.13|10
1737519580000|2025-01-22 04:19:40|24458.97|24378.97|24461.16|24381.16|24461.86|24381.86|24458.97|24378.97|10
1737519590000|2025-01-22 04:19:50|24461.61|24381.61|24465.54|24385.54|24466.48|24386.48|24461.61|24381.61|10
1737519600000|2025-01-22 04:20:00|24464.81|24384.81|24459.74|24379.74|24464.81|24384.81|24459.74|24379.74|10
1737519610000|2025-01-22 04:20:10|24459.84|24379.84|24459.56|24379.56|24459.91|24379.91|24459.56|24379.56|9
1737519620000|2025-01-22 04:20:20|24459.61|24379.61|24461.35|24381.35|24461.76|24381.76|24459.61|24379.61|10
1737519630000|2025-01-22 04:20:30|24461.37|24381.37|24466.3|24386.3|24466.3|24386.3|24461.37|24381.37|10
1737519640000|2025-01-22 04:20:40|24466.56|24386.56|24464.5|24384.5|24467.05|24387.05|24464.5|24384.5|10
1737519650000|2025-01-22 04:20:50|24465.68|24385.68|24461.77|24381.77|24465.68|24385.68|24461.75|24381.75|10
1737519660000|2025-01-22 04:21:00|24461.59|24381.59|24463.97|24383.97|24463.97|24383.97|24461.02|24381.02|10
1737519670000|2025-01-22 04:21:10|24463.53|24383.53|24464.74|24384.74|24465.53|24385.53|24463.53|24383.53|10
1737519680000|2025-01-22 04:21:20|24464.67|24384.67|24461.03|24381.03|24464.67|24384.67|24461.03|24381.03|10
1737519690000|2025-01-22 04:21:30|24461.01|24381.01|24460.54|24380.54|24461.31|24381.31|24460.26|24380.26|9
1737519700000|2025-01-22 04:21:40|24462.16|24382.16|24462.77|24382.77|24462.86|24382.86|24461.22|24381.22|10
1737519710000|2025-01-22 04:21:50|24462.83|24382.83|24462.84|24382.84|24463.18|24383.18|24462.66|24382.66|9
1737519720000|2025-01-22 04:22:00|24462.88|24382.88|24460.37|24380.37|24462.9|24382.9|24460.37|24380.37|10
1737519730000|2025-01-22 04:22:10|24460.13|24380.13|24461.53|24381.53|24461.53|24381.53|24459.72|24379.72|9
1737519740000|2025-01-22 04:22:20|24461.55|24381.55|24462.18|24382.18|24462.4|24382.4|24461.55|24381.55|9
1737519750000|2025-01-22 04:22:30|24461.98|24381.98|24461.1|24381.1|24461.98|24381.98|24459.61|24379.61|9
1737519760000|2025-01-22 04:22:40|24461.17|24381.17|24460.45|24380.45|24461.17|24381.17|24460.45|24380.45|10
1737519770000|2025-01-22 04:22:50|24460.34|24380.34|24459.95|24379.95|24460.34|24380.34|24459.07|24379.07|9
1737519780000|2025-01-22 04:23:00|24460.17|24380.17|24460.88|24380.88|24460.88|24380.88|24459.91|24379.91|8
1737519790000|2025-01-22 04:23:10|24460.62|24380.62|24460.16|24380.16|24460.66|24380.66|24459.94|24379.94|10
1737519800000|2025-01-22 04:23:20|24460.21|24380.21|24461.94|24381.94|24462.1|24382.1|24460.14|24380.14|10
1737519810000|2025-01-22 04:23:30|24461.89|24381.89|24462.1|24382.1|24462.24|24382.24|24461.83|24381.83|10
1737519820000|2025-01-22 04:23:40|24460.85|24380.85|24459.44|24379.44|24461.33|24381.33|24458.96|24378.96|10
1737519830000|2025-01-22 04:23:50|24459.1|24379.1|24458.71|24378.71|24459.9|24379.9|24458.71|24378.71|8
1737519840000|2025-01-22 04:24:00|24458.7|24378.7|24453.55|24373.55|24459.52|24379.52|24453.55|24373.55|10
1737519850000|2025-01-22 04:24:10|24453.34|24373.34|24448.08|24368.08|24453.34|24373.34|24448.08|24368.08|10
1737519860000|2025-01-22 04:24:20|24447.81|24367.81|24450.1|24370.1|24450.1|24370.1|24447.7|24367.7|10
1737519870000|2025-01-22 04:24:30|24450.08|24370.08|24450.8|24370.8|24450.82|24370.82|24450.08|24370.08|9
1737519880000|2025-01-22 04:24:40|24451.62|24371.62|24453.97|24373.97|24453.97|24373.97|24451.62|24371.62|9
1737519890000|2025-01-22 04:24:50|24454|24374|24456.32|24376.32|24456.36|24376.36|24454|24374|10
1737519900000|2025-01-22 04:25:00|24456.12|24376.12|24452.48|24372.48|24457.76|24377.76|24452.25|24372.25|10
1737519910000|2025-01-22 04:25:10|24451.9|24371.9|24450.8|24370.8|24451.9|24371.9|24450.8|24370.8|9
1737519920000|2025-01-22 04:25:20|24450.43|24370.43|24449.89|24369.89|24450.46|24370.46|24449.89|24369.89|10
1737519930000|2025-01-22 04:25:30|24449.82|24369.82|24446.74|24366.74|24449.82|24369.82|24446.74|24366.74|10
1737519940000|2025-01-22 04:25:40|24446.93|24366.93|24445.28|24365.28|24446.98|24366.98|24445.27|24365.27|10
1737519950000|2025-01-22 04:25:50|24445.4|24365.4|24443.68|24363.68|24445.4|24365.4|24443.68|24363.68|10
1737519960000|2025-01-22 04:26:00|24441.84|24361.84|24437.98|24357.98|24441.84|24361.84|24437.52|24357.52|10
1737519970000|2025-01-22 04:26:10|24437.92|24357.92|24435.24|24355.24|24437.92|24357.92|24435.13|24355.13|10
1737519980000|2025-01-22 04:26:20|24433.95|24353.95|24431.56|24351.56|24433.95|24353.95|24431.51|24351.51|10
1737519990000|2025-01-22 04:26:30|24431.6|24351.6|24432.18|24352.18|24432.18|24352.18|24430.86|24350.86|10
1737520000000|2025-01-22 04:26:40|24432.21|24352.21|24433.05|24353.05|24433.53|24353.53|24432.21|24352.21|10
1737520010000|2025-01-22 04:26:50|24433|24353|24433.45|24353.45|24433.51|24353.51|24433|24353|9
1737520020000|2025-01-22 04:27:00|24433.33|24353.33|24428.95|24348.95|24433.78|24353.78|24428.74|24348.74|10
1737520030000|2025-01-22 04:27:10|24428.87|24348.87|24428.71|24348.71|24428.93|24348.93|24428.38|24348.38|10
1737520040000|2025-01-22 04:27:20|24428.83|24348.83|24430.91|24350.91|24431.13|24351.13|24428.49|24348.49|10
1737520050000|2025-01-22 04:27:30|24431.08|24351.08|24431.17|24351.17|24432.43|24352.43|24431.08|24351.08|8
1737520060000|2025-01-22 04:27:40|24431.26|24351.26|24432.62|24352.62|24432.62|24352.62|24431.24|24351.24|9
1737520070000|2025-01-22 04:27:50|24432.64|24352.64|24430.97|24350.97|24432.75|24352.75|24430.97|24350.97|10
1737520080000|2025-01-22 04:28:00|24431.37|24351.37|24430.58|24350.58|24431.93|24351.93|24430.58|24350.58|10
1737520090000|2025-01-22 04:28:10|24430.54|24350.54|24433.23|24353.23|24433.23|24353.23|24430.54|24350.54|10
1737520100000|2025-01-22 04:28:20|24432.95|24352.95|24432.82|24352.82|24433.09|24353.09|24432.79|24352.79|10
1737520110000|2025-01-22 04:28:30|24432.83|24352.83|24435.2|24355.2|24435.25|24355.25|24432.83|24352.83|10
1737520120000|2025-01-22 04:28:40|24436.22|24356.22|24434.15|24354.15|24436.22|24356.22|24434.15|24354.15|10
1737520130000|2025-01-22 04:28:50|24433.9|24353.9|24435.02|24355.02|24435.02|24355.02|24433.58|24353.58|10
1737520140000|2025-01-22 04:29:00|24435.04|24355.04|24434.74|24354.74|24435.44|24355.44|24433.95|24353.95|10
1737520150000|2025-01-22 04:29:10|24434.85|24354.85|24434.43|24354.43|24434.91|24354.91|24434.13|24354.13|10
1737520160000|2025-01-22 04:29:20|24434.44|24354.44|24434.76|24354.76|24434.76|24354.76|24434.44|24354.44|8
1737520170000|2025-01-22 04:29:30|24434.83|24354.83|24434.94|24354.94|24434.94|24354.94|24434.83|24354.83|9
1737520180000|2025-01-22 04:29:40|24434.93|24354.93|24435.24|24355.24|24435.24|24355.24|24434.93|24354.93|7
1737520190000|2025-01-22 04:29:50|24435.09|24355.09|24435.5|24355.5|24435.79|24355.79|24435.09|24355.09|9
1737520200000|2025-01-22 04:30:00|24435.57|24355.57|24436.93|24356.93|24436.93|24356.93|24435.45|24355.45|10
1737520210000|2025-01-22 04:30:10|24437.09|24357.09|24437.63|24357.63|24438.39|24358.39|24437.09|24357.09|10
1737520220000|2025-01-22 04:30:20|24437.71|24357.71|24437.47|24357.47|24437.74|24357.74|24436.91|24356.91|9
1737520230000|2025-01-22 04:30:30|24437.42|24357.42|24436.27|24356.27|24437.42|24357.42|24436.27|24356.27|10
1737520240000|2025-01-22 04:30:40|24435.59|24355.59|24435.64|24355.64|24436.79|24356.79|24435.59|24355.59|9
1737520250000|2025-01-22 04:30:50|24435.63|24355.63|24439.74|24359.74|24440.33|24360.33|24435.57|24355.57|10
1737520260000|2025-01-22 04:31:00|24440.79|24360.79|24441.55|24361.55|24441.55|24361.55|24439.82|24359.82|10
1737520270000|2025-01-22 04:31:10|24441.69|24361.69|24445.14|24365.14|24445.14|24365.14|24441.69|24361.69|10
1737520280000|2025-01-22 04:31:20|24445.11|24365.11|24444.38|24364.38|24445.71|24365.71|24444.3|24364.3|10
1737520290000|2025-01-22 04:31:30|24444.67|24364.67|24444.29|24364.29|24444.98|24364.98|24443.87|24363.87|10
1737520300000|2025-01-22 04:31:40|24444.61|24364.61|24444.24|24364.24|24445.22|24365.22|24444.24|24364.24|9
1737520310000|2025-01-22 04:31:50|24444.25|24364.25|24442.37|24362.37|24444.25|24364.25|24441.77|24361.77|10
1737520320000|2025-01-22 04:32:00|24441.02|24361.02|24433.73|24353.73|24441.02|24361.02|24433.49|24353.49|10
1737520330000|2025-01-22 04:32:10|24434.02|24354.02|24435.78|24355.78|24435.78|24355.78|24433.46|24353.46|10
1737520340000|2025-01-22 04:32:20|24435.73|24355.73|24434.23|24354.23|24435.73|24355.73|24433.72|24353.72|10
1737520350000|2025-01-22 04:32:30|24433.93|24353.93|24433.33|24353.33|24433.93|24353.93|24433.06|24353.06|10
1737520360000|2025-01-22 04:32:40|24432.79|24352.79|24431.69|24351.69|24433.06|24353.06|24431.69|24351.69|9
1737520370000|2025-01-22 04:32:50|24431.72|24351.72|24431.79|24351.79|24431.79|24351.79|24431.06|24351.06|10
1737520380000|2025-01-22 04:33:00|24432.02|24352.02|24432.73|24352.73|24432.79|24352.79|24432.01|24352.01|10
1737520390000|2025-01-22 04:33:10|24432.71|24352.71|24433.84|24353.84|24433.98|24353.98|24432.71|24352.71|10
1737520400000|2025-01-22 04:33:20|24432.5|24352.5|24432.78|24352.78|24433.22|24353.22|24431.79|24351.79|10
1737520410000|2025-01-22 04:33:30|24432.58|24352.58|24429.89|24349.89|24432.58|24352.58|24429.49|24349.49|10
1737520420000|2025-01-22 04:33:40|24429.99|24349.99|24429.91|24349.91|24429.99|24349.99|24427.78|24347.78|10
1737520430000|2025-01-22 04:33:50|24430.16|24350.16|24430.02|24350.02|24430.23|24350.23|24429.73|24349.73|10
1737520440000|2025-01-22 04:34:00|24430.16|24350.16|24431.36|24351.36|24431.6|24351.6|24430.16|24350.16|10
1737520450000|2025-01-22 04:34:10|24431.43|24351.43|24428.13|24348.13|24431.43|24351.43|24428.13|24348.13|10
1737520460000|2025-01-22 04:34:20|24428.24|24348.24|24427.14|24347.14|24428.24|24348.24|24426.03|24346.03|10
1737520470000|2025-01-22 04:34:30|24427.06|24347.06|24427.98|24347.98|24428.52|24348.52|24426.88|24346.88|9
1737520480000|2025-01-22 04:34:40|24428.04|24348.04|24429.41|24349.41|24429.48|24349.48|24428.04|24348.04|10
1737520490000|2025-01-22 04:34:50|24429.36|24349.36|24431.56|24351.56|24431.58|24351.58|24428.82|24348.82|10
1737520500000|2025-01-22 04:35:00|24431.82|24351.82|24427.91|24347.91|24432.28|24352.28|24427.91|24347.91|10
1737520510000|2025-01-22 04:35:10|24428.12|24348.12|24425.39|24345.39|24428.12|24348.12|24423.91|24343.91|10
1737520520000|2025-01-22 04:35:20|24425.18|24345.18|24426.58|24346.58|24426.58|24346.58|24424.37|24344.37|10
1737520530000|2025-01-22 04:35:30|24425.79|24345.79|24421|24341|24426.03|24346.03|24421|24341|10
1737520540000|2025-01-22 04:35:40|24419.53|24339.53|24414.97|24334.97|24419.53|24339.53|24414.97|24334.97|10
1737520550000|2025-01-22 04:35:50|24414.93|24334.93|24413.21|24333.21|24414.98|24334.98|24413.21|24333.21|10
1737520560000|2025-01-22 04:36:00|24413.07|24333.07|24408.94|24328.94|24413.07|24333.07|24408.94|24328.94|9
1737520570000|2025-01-22 04:36:10|24408.2|24328.2|24408.68|24328.68|24408.68|24328.68|24408.1|24328.1|10
1737520580000|2025-01-22 04:36:20|24408.74|24328.74|24409.04|24329.04|24409.1|24329.1|24408.74|24328.74|9
1737520590000|2025-01-22 04:36:30|24409.01|24329.01|24409.33|24329.33|24409.33|24329.33|24408.18|24328.18|10
1737520600000|2025-01-22 04:36:40|24408.57|24328.57|24410.02|24330.02|24410.02|24330.02|24408.42|24328.42|10
1737520610000|2025-01-22 04:36:50|24410.1|24330.1|24409.88|24329.88|24410.82|24330.82|24409.36|24329.36|9
1737520620000|2025-01-22 04:37:00|24409.5|24329.5|24409.11|24329.11|24409.5|24329.5|24406.34|24326.34|10
1737520630000|2025-01-22 04:37:10|24409.05|24329.05|24406.01|24326.01|24409.12|24329.12|24405.56|24325.56|10
1737520640000|2025-01-22 04:37:20|24405.72|24325.72|24406.75|24326.75|24406.75|24326.75|24405.68|24325.68|9
1737520650000|2025-01-22 04:37:30|24406.58|24326.58|24406.92|24326.92|24406.96|24326.96|24406.58|24326.58|10
1737520660000|2025-01-22 04:37:40|24406.94|24326.94|24406.92|24326.92|24407.04|24327.04|24406.7|24326.7|10
1737520670000|2025-01-22 04:37:50|24407.52|24327.52|24405.78|24325.78|24407.7|24327.7|24405.78|24325.78|10
1737520680000|2025-01-22 04:38:00|24405.73|24325.73|24404.81|24324.81|24405.99|24325.99|24404.81|24324.81|8
1737520690000|2025-01-22 04:38:10|24404.8|24324.8|24403.7|24323.7|24404.8|24324.8|24403.7|24323.7|10
1737520700000|2025-01-22 04:38:20|24403.75|24323.75|24401.15|24321.15|24403.75|24323.75|24401.15|24321.15|10
1737520710000|2025-01-22 04:38:30|24401.01|24321.01|24397.16|24317.16|24401.01|24321.01|24397.08|24317.08|10
1737520720000|2025-01-22 04:38:40|24397.18|24317.18|24397.45|24317.45|24397.99|24317.99|24396.84|24316.84|10
1737520730000|2025-01-22 04:38:50|24397.07|24317.07|24392.62|24312.62|24397.07|24317.07|24392.62|24312.62|9
1737520740000|2025-01-22 04:39:00|24392.18|24312.18|24391.1|24311.1|24392.18|24312.18|24390.51|24310.51|10
1737520750000|2025-01-22 04:39:10|24391.35|24311.35|24387.66|24307.66|24391.35|24311.35|24387.53|24307.53|10
1737520760000|2025-01-22 04:39:20|24380.58|24300.58|24378.21|24298.21|24380.97|24300.97|24378.21|24298.21|10
1737520770000|2025-01-22 04:39:30|24378.44|24298.44|24378.43|24298.43|24378.44|24298.44|24377.2|24297.2|10
1737520780000|2025-01-22 04:39:40|24378.56|24298.56|24379.95|24299.95|24379.95|24299.95|24378.33|24298.33|10
1737520790000|2025-01-22 04:39:50|24379.76|24299.76|24378.81|24298.81|24379.76|24299.76|24378.71|24298.71|10
1737520800000|2025-01-22 04:40:00|24378.65|24298.65|24376.64|24296.64|24378.65|24298.65|24376.64|24296.64|10
1737520810000|2025-01-22 04:40:10|24376.61|24296.61|24379.67|24299.67|24380.29|24300.29|24376.61|24296.61|10
1737520820000|2025-01-22 04:40:20|24379.7|24299.7|24382.73|24302.73|24382.73|24302.73|24379.7|24299.7|9
1737520830000|2025-01-22 04:40:30|24382.69|24302.69|24377.54|24297.54|24382.69|24302.69|24377.54|24297.54|10
1737520840000|2025-01-22 04:40:40|24377.4|24297.4|24373.41|24293.41|24377.83|24297.83|24373.31|24293.31|10
1737520850000|2025-01-22 04:40:50|24373.44|24293.44|24370.77|24290.77|24373.75|24293.75|24370.77|24290.77|10
1737520860000|2025-01-22 04:41:00|24371.15|24291.15|24367.45|24287.45|24371.15|24291.15|24366.46|24286.46|10
1737520870000|2025-01-22 04:41:10|24367.69|24287.69|24367.35|24287.35|24368.12|24288.12|24367.35|24287.35|10
1737520880000|2025-01-22 04:41:20|24367.37|24287.37|24359.32|24279.32|24367.37|24287.37|24359.31|24279.31|10
1737520890000|2025-01-22 04:41:30|24359.39|24279.39|24360.51|24280.51|24360.51|24280.51|24359.38|24279.38|9
1737520900000|2025-01-22 04:41:40|24360.84|24280.84|24360.09|24280.09|24361.1|24281.1|24360.09|24280.09|9
1737520910000|2025-01-22 04:41:50|24359.73|24279.73|24361.66|24281.66|24361.66|24281.66|24358.69|24278.69|10
1737520920000|2025-01-22 04:42:00|24361.81|24281.81|24359.8|24279.8|24363.51|24283.51|24359.8|24279.8|9
1737520930000|2025-01-22 04:42:10|24359.85|24279.85|24358.94|24278.94|24360.56|24280.56|24358.94|24278.94|10
1737520940000|2025-01-22 04:42:20|24359.1|24279.1|24368.28|24288.28|24368.28|24288.28|24359.1|24279.1|10
1737520950000|2025-01-22 04:42:30|24368.93|24288.93|24369.1|24289.1|24369.32|24289.32|24368.33|24288.33|10
1737520960000|2025-01-22 04:42:40|24369.23|24289.23|24370.52|24290.52|24370.52|24290.52|24369.23|24289.23|9
1737520970000|2025-01-22 04:42:50|24370.65|24290.65|24370.9|24290.9|24371.8|24291.8|24370.65|24290.65|10
1737520980000|2025-01-22 04:43:00|24370.52|24290.52|24365.34|24285.34|24370.52|24290.52|24365.34|24285.34|9
1737520990000|2025-01-22 04:43:10|24364.86|24284.86|24362.23|24282.23|24364.86|24284.86|24362.23|24282.23|10
1737521000000|2025-01-22 04:43:20|24362.08|24282.08|24354.82|24274.82|24362.08|24282.08|24354.82|24274.82|10
1737521010000|2025-01-22 04:43:30|24356.24|24276.24|24360.12|24280.12|24360.12|24280.12|24355.07|24275.07|10
1737521020000|2025-01-22 04:43:40|24364.27|24284.27|24363.88|24283.88|24366.41|24286.41|24363.88|24283.88|10
1737521030000|2025-01-22 04:43:50|24363.84|24283.84|24365.72|24285.72|24365.72|24285.72|24363.76|24283.76|10
1737521040000|2025-01-22 04:44:00|24366.45|24286.45|24363.95|24283.95|24367.11|24287.11|24362.25|24282.25|10
1737521050000|2025-01-22 04:44:10|24364.81|24284.81|24364.16|24284.16|24365.54|24285.54|24364.16|24284.16|9
1737521060000|2025-01-22 04:44:20|24364.34|24284.34|24362.92|24282.92|24364.34|24284.34|24362.92|24282.92|9
1737521070000|2025-01-22 04:44:30|24362.94|24282.94|24365.92|24285.92|24365.92|24285.92|24362.94|24282.94|10
1737521080000|2025-01-22 04:44:40|24365.66|24285.66|24369.33|24289.33|24370.63|24290.63|24365.66|24285.66|10
1737521090000|2025-01-22 04:44:50|24368.74|24288.74|24369.81|24289.81|24369.92|24289.92|24368.27|24288.27|10
1737521100000|2025-01-22 04:45:00|24369.87|24289.87|24369.69|24289.69|24370.12|24290.12|24368.53|24288.53|9
1737521110000|2025-01-22 04:45:10|24369.74|24289.74|24372.93|24292.93|24372.93|24292.93|24369.74|24289.74|10
1737521120000|2025-01-22 04:45:20|24378.64|24298.64|24379.14|24299.14|24379.69|24299.69|24378.64|24298.64|10
1737521130000|2025-01-22 04:45:30|24379.35|24299.35|24389.31|24309.31|24389.31|24309.31|24379.35|24299.35|10
1737521140000|2025-01-22 04:45:40|24389.38|24309.38|24391.49|24311.49|24391.49|24311.49|24389.09|24309.09|10
1737521150000|2025-01-22 04:45:50|24391.22|24311.22|24393.3|24313.3|24393.42|24313.42|24391.22|24311.22|9
1737521160000|2025-01-22 04:46:00|24393.48|24313.48|24397.66|24317.66|24397.67|24317.67|24393.48|24313.48|10
1737521170000|2025-01-22 04:46:10|24397.63|24317.63|24397.27|24317.27|24398.86|24318.86|24397.27|24317.27|9
1737521180000|2025-01-22 04:46:20|24396.74|24316.74|24395.58|24315.58|24397.01|24317.01|24395.58|24315.58|10
1737521190000|2025-01-22 04:46:30|24395.15|24315.15|24396.32|24316.32|24396.61|24316.61|24395.14|24315.14|10
1737521200000|2025-01-22 04:46:40|24396.35|24316.35|24398.15|24318.15|24398.18|24318.18|24396.35|24316.35|10
1737521210000|2025-01-22 04:46:50|24398.92|24318.92|24401.12|24321.12|24401.12|24321.12|24398.9|24318.9|9
1737521220000|2025-01-22 04:47:00|24400.31|24320.31|24399.48|24319.48|24400.31|24320.31|24399.15|24319.15|10
1737521230000|2025-01-22 04:47:10|24399.42|24319.42|24400.46|24320.46|24400.79|24320.79|24399.42|24319.42|10
1737521240000|2025-01-22 04:47:20|24399.03|24319.03|24405.6|24325.6|24405.6|24325.6|24399.03|24319.03|10
1737521250000|2025-01-22 04:47:30|24405.53|24325.53|24406.2|24326.2|24406.29|24326.29|24405.47|24325.47|9
1737521260000|2025-01-22 04:47:40|24405.86|24325.86|24408.59|24328.59|24409.26|24329.26|24405.86|24325.86|10
1737521270000|2025-01-22 04:47:50|24408.51|24328.51|24408.34|24328.34|24409.43|24329.43|24408.34|24328.34|10
1737521280000|2025-01-22 04:48:00|24407.88|24327.88|24401.43|24321.43|24407.98|24327.98|24401.43|24321.43|9
1737521290000|2025-01-22 04:48:10|24401.39|24321.39|24400.9|24320.9|24401.73|24321.73|24400.63|24320.63|9
1737521300000|2025-01-22 04:48:20|24400.73|24320.73|24401.09|24321.09|24401.13|24321.13|24400.29|24320.29|10
1737521310000|2025-01-22 04:48:30|24401.11|24321.11|24398.04|24318.04|24401.62|24321.62|24398.04|24318.04|10
1737521320000|2025-01-22 04:48:40|24397.84|24317.84|24397.9|24317.9|24398.62|24318.62|24397.53|24317.53|10
1737521330000|2025-01-22 04:48:50|24397.93|24317.93|24399.23|24319.23|24399.44|24319.44|24397.93|24317.93|6
1737521340000|2025-01-22 04:49:00|24399.2|24319.2|24404.56|24324.56|24404.56|24324.56|24398.38|24318.38|10
1737521350000|2025-01-22 04:49:10|24404.66|24324.66|24408.66|24328.66|24408.66|24328.66|24404.66|24324.66|10
1737521360000|2025-01-22 04:49:20|24408.4|24328.4|24408.4|24328.4|24409.45|24329.45|24408.4|24328.4|9
1737521370000|2025-01-22 04:49:30|24408.96|24328.96|24409.17|24329.17|24409.5|24329.5|24408.96|24328.96|9
1737521380000|2025-01-22 04:49:40|24410.62|24330.62|24409.81|24329.81|24410.62|24330.62|24409.61|24329.61|9
1737521390000|2025-01-22 04:49:50|24409.86|24329.86|24409.04|24329.04|24409.86|24329.86|24408.64|24328.64|9
1737521400000|2025-01-22 04:50:00|24409.01|24329.01|24414.79|24334.79|24414.79|24334.79|24409|24329|9
1737521410000|2025-01-22 04:50:10|24415.34|24335.34|24422.95|24342.95|24422.95|24342.95|24415.34|24335.34|10
1737521420000|2025-01-22 04:50:20|24423.04|24343.04|24423.34|24343.34|24423.38|24343.38|24422.67|24342.67|10
1737521430000|2025-01-22 04:50:30|24423.39|24343.39|24424.06|24344.06|24424.06|24344.06|24422.51|24342.51|10
1737521440000|2025-01-22 04:50:40|24424.98|24344.98|24429.48|24349.48|24429.7|24349.7|24424.38|24344.38|10
1737521450000|2025-01-22 04:50:50|24429.62|24349.62|24435.07|24355.07|24435.07|24355.07|24429.57|24349.57|10
1737521460000|2025-01-22 04:51:00|24435.34|24355.34|24442.17|24362.17|24442.17|24362.17|24434.97|24354.97|10
1737521470000|2025-01-22 04:51:10|24442.27|24362.27|24443.78|24363.78|24444.03|24364.03|24442.06|24362.06|10
1737521480000|2025-01-22 04:51:20|24443.49|24363.49|24443.52|24363.52|24443.94|24363.94|24442.94|24362.94|9
1737521490000|2025-01-22 04:51:30|24443.5|24363.5|24442.15|24362.15|24443.5|24363.5|24441.55|24361.55|10
1737521500000|2025-01-22 04:51:40|24442.37|24362.37|24442.38|24362.38|24442.57|24362.57|24442.25|24362.25|10
1737521510000|2025-01-22 04:51:50|24442.44|24362.44|24443.37|24363.37|24444.6|24364.6|24442.44|24362.44|10
1737521520000|2025-01-22 04:52:00|24443.45|24363.45|24443.91|24363.91|24444.69|24364.69|24443.42|24363.42|9
1737521530000|2025-01-22 04:52:10|24443.88|24363.88|24443.71|24363.71|24444.23|24364.23|24443.38|24363.38|10
1737521540000|2025-01-22 04:52:20|24443.7|24363.7|24445.01|24365.01|24445.01|24365.01|24442.93|24362.93|9
1737521550000|2025-01-22 04:52:30|24445.14|24365.14|24445.75|24365.75|24445.75|24365.75|24445.05|24365.05|8
1737521560000|2025-01-22 04:52:40|24445.88|24365.88|24449.83|24369.83|24449.83|24369.83|24445.88|24365.88|10
1737521570000|2025-01-22 04:52:50|24450.07|24370.07|24452.56|24372.56|24452.56|24372.56|24450.07|24370.07|10
1737521580000|2025-01-22 04:53:00|24450.69|24370.69|24450.73|24370.73|24450.89|24370.89|24449.72|24369.72|10
1737521590000|2025-01-22 04:53:10|24450.42|24370.42|24447.22|24367.22|24450.42|24370.42|24446.95|24366.95|10
1737521600000|2025-01-22 04:53:20|24447.1|24367.1|24445.41|24365.41|24447.1|24367.1|24445.41|24365.41|9
1737521610000|2025-01-22 04:53:30|24445.51|24365.51|24443.59|24363.59|24445.8|24365.8|24441.7|24361.7|10
1737521620000|2025-01-22 04:53:40|24443.93|24363.93|24444.18|24364.18|24444.64|24364.64|24443.56|24363.56|10
1737521630000|2025-01-22 04:53:50|24442.87|24362.87|24443.19|24363.19|24443.23|24363.23|24442.12|24362.12|10
1737521640000|2025-01-22 04:54:00|24443.05|24363.05|24443.36|24363.36|24444.35|24364.35|24443.03|24363.03|8
1737521650000|2025-01-22 04:54:10|24443.35|24363.35|24439.83|24359.83|24443.35|24363.35|24439.83|24359.83|10
1737521660000|2025-01-22 04:54:20|24440.25|24360.25|24438.8|24358.8|24440.35|24360.35|24438.76|24358.76|10
1737521670000|2025-01-22 04:54:30|24438.86|24358.86|24438.33|24358.33|24439.95|24359.95|24438.28|24358.28|9
1737521680000|2025-01-22 04:54:40|24438.19|24358.19|24438.35|24358.35|24438.71|24358.71|24438.19|24358.19|10
1737521690000|2025-01-22 04:54:50|24438.32|24358.32|24439.06|24359.06|24439.09|24359.09|24438.31|24358.31|10
1737521700000|2025-01-22 04:55:00|24438.46|24358.46|24435.71|24355.71|24438.46|24358.46|24435.39|24355.39|10
1737521710000|2025-01-22 04:55:10|24436|24356|24436.99|24356.99|24437.38|24357.38|24434.75|24354.75|9
1737521720000|2025-01-22 04:55:20|24436.98|24356.98|24439.91|24359.91|24440.42|24360.42|24436.98|24356.98|10
1737521730000|2025-01-22 04:55:30|24439.98|24359.98|24439.33|24359.33|24440.48|24360.48|24439.33|24359.33|10
1737521740000|2025-01-22 04:55:40|24439.45|24359.45|24440.88|24360.88|24441.24|24361.24|24439.45|24359.45|10
1737521750000|2025-01-22 04:55:50|24443.91|24363.91|24443.45|24363.45|24443.91|24363.91|24443.36|24363.36|10
1737521760000|2025-01-22 04:56:00|24443.37|24363.37|24443.32|24363.32|24443.59|24363.59|24443.05|24363.05|10
1737521770000|2025-01-22 04:56:10|24445.02|24365.02|24447.21|24367.21|24447.21|24367.21|24445.02|24365.02|10
1737521780000|2025-01-22 04:56:20|24447.93|24367.93|24447.51|24367.51|24448.82|24368.82|24447.22|24367.22|10
1737521790000|2025-01-22 04:56:30|24447.24|24367.24|24450.08|24370.08|24450.08|24370.08|24447.24|24367.24|10
1737521800000|2025-01-22 04:56:40|24450.28|24370.28|24453.2|24373.2|24453.2|24373.2|24450.28|24370.28|9
1737521810000|2025-01-22 04:56:50|24454.87|24374.87|24456.78|24376.78|24456.8|24376.8|24454.87|24374.87|10
1737521820000|2025-01-22 04:57:00|24456.23|24376.23|24456.26|24376.26|24456.72|24376.72|24456.22|24376.22|10
1737521830000|2025-01-22 04:57:10|24456.42|24376.42|24454.02|24374.02|24456.42|24376.42|24454.02|24374.02|10
1737521840000|2025-01-22 04:57:20|24453.84|24373.84|24456.91|24376.91|24456.91|24376.91|24453.58|24373.58|10
1737521850000|2025-01-22 04:57:30|24456.75|24376.75|24458.3|24378.3|24458.3|24378.3|24456.75|24376.75|10
1737521860000|2025-01-22 04:57:40|24458.07|24378.07|24458.13|24378.13|24458.13|24378.13|24457.51|24377.51|10
1737521870000|2025-01-22 04:57:50|24458.62|24378.62|24463.35|24383.35|24463.35|24383.35|24458.62|24378.62|10
1737521880000|2025-01-22 04:58:00|24463.4|24383.4|24463.85|24383.85|24463.97|24383.97|24459.74|24379.74|10
1737521890000|2025-01-22 04:58:10|24464.03|24384.03|24465.8|24385.8|24465.8|24385.8|24464.01|24384.01|10
1737521900000|2025-01-22 04:58:20|24468.49|24388.49|24472.37|24392.37|24472.37|24392.37|24468.49|24388.49|10
1737521910000|2025-01-22 04:58:30|24472.28|24392.28|24475.24|24395.24|24475.24|24395.24|24472.28|24392.28|10
1737521920000|2025-01-22 04:58:40|24475.22|24395.22|24476.67|24396.67|24480.94|24400.94|24475.22|24395.22|10
1737521930000|2025-01-22 04:58:50|24477.98|24397.98|24477.87|24397.87|24478.2|24398.2|24476.82|24396.82|9
1737521940000|2025-01-22 04:59:00|24477.72|24397.72|24477.15|24397.15|24478.28|24398.28|24476.84|24396.84|10
1737521950000|2025-01-22 04:59:10|24477.17|24397.17|24485.58|24405.58|24486|24406|24477.17|24397.17|10
1737521960000|2025-01-22 04:59:20|24485.63|24405.63|24483.16|24403.16|24486.35|24406.35|24483.16|24403.16|10
1737521970000|2025-01-22 04:59:30|24483.77|24403.77|24484.3|24404.3|24484.92|24404.92|24483.77|24403.77|10
1737521980000|2025-01-22 04:59:40|24484.42|24404.42|24484.14|24404.14|24484.91|24404.91|24484.14|24404.14|10
1737521990000|2025-01-22 04:59:50|24484.08|24404.08|24482.71|24402.71|24484.08|24404.08|24482.71|24402.71|8
1737522000000|2025-01-22 05:00:00|24482.84|24402.84|24484.09|24404.09|24484.12|24404.12|24481.83|24401.83|9
1737522010000|2025-01-22 05:00:10|24484.55|24404.55|24487.33|24407.33|24487.56|24407.56|24484.55|24404.55|10
1737522020000|2025-01-22 05:00:20|24488.83|24408.83|24488.09|24408.09|24488.95|24408.95|24488.09|24408.09|9
1737522030000|2025-01-22 05:00:30|24488.15|24408.15|24484.12|24404.12|24490.97|24410.97|24484.12|24404.12|10
1737522040000|2025-01-22 05:00:40|24484.07|24404.07|24489.64|24409.64|24489.76|24409.76|24483.06|24403.06|10
1737522050000|2025-01-22 05:00:50|24489.35|24409.35|24488.73|24408.73|24489.35|24409.35|24486.87|24406.87|10
1737522060000|2025-01-22 05:01:00|24488.92|24408.92|24488.25|24408.25|24489.07|24409.07|24488.19|24408.19|9
1737522070000|2025-01-22 05:01:10|24488.49|24408.49|24497.29|24417.29|24497.29|24417.29|24488.49|24408.49|10
1737522080000|2025-01-22 05:01:20|24496.88|24416.88|24493.75|24413.75|24497.37|24417.37|24493.75|24413.75|10
1737522090000|2025-01-22 05:01:30|24494.17|24414.17|24496.36|24416.36|24496.36|24416.36|24492.22|24412.22|10
1737522100000|2025-01-22 05:01:40|24496.86|24416.86|24500.34|24420.34|24500.34|24420.34|24496.86|24416.86|10
1737522110000|2025-01-22 05:01:50|24500.62|24420.62|24502.07|24422.07|24503|24423|24500.54|24420.54|10
1737522120000|2025-01-22 05:02:00|24501.2|24421.2|24502.63|24422.63|24503.9|24423.9|24501.1|24421.1|10
1737522130000|2025-01-22 05:02:10|24502.75|24422.75|24499.92|24419.92|24502.86|24422.86|24499.92|24419.92|9
1737522140000|2025-01-22 05:02:20|24500.34|24420.34|24495.35|24415.35|24500.34|24420.34|24494.69|24414.69|9
1737522150000|2025-01-22 05:02:30|24495.47|24415.47|24503.75|24423.75|24503.88|24423.88|24492.63|24412.63|10
1737522160000|2025-01-22 05:02:40|24503.41|24423.41|24508.46|24428.46|24508.46|24428.46|24503.41|24423.41|9
1737522170000|2025-01-22 05:02:50|24509.16|24429.16|24508.53|24428.53|24509.16|24429.16|24507.81|24427.81|10
1737522180000|2025-01-22 05:03:00|24508.1|24428.1|24512.43|24432.43|24512.43|24432.43|24508.03|24428.03|10
1737522190000|2025-01-22 05:03:10|24512.38|24432.38|24519.71|24439.71|24519.71|24439.71|24511.66|24431.66|10
1737522200000|2025-01-22 05:03:20|24522.27|24442.27|24523.1|24443.1|24523.79|24443.79|24521.73|24441.73|10
1737522210000|2025-01-22 05:03:30|24523.29|24443.29|24526.39|24446.39|24526.72|24446.72|24523|24443|10
1737522220000|2025-01-22 05:03:40|24526.35|24446.35|24528.19|24448.19|24528.19|24448.19|24526.2|24446.2|10
1737522230000|2025-01-22 05:03:50|24527.87|24447.87|24525.58|24445.58|24527.87|24447.87|24523.67|24443.67|10
1737522240000|2025-01-22 05:04:00|24525.17|24445.17|24524.52|24444.52|24526.29|24446.29|24524.52|24444.52|10
1737522250000|2025-01-22 05:04:10|24524.33|24444.33|24526.56|24446.56|24526.64|24446.64|24523.63|24443.63|10
1737522260000|2025-01-22 05:04:20|24526.92|24446.92|24524.18|24444.18|24526.92|24446.92|24524.18|24444.18|10
1737522270000|2025-01-22 05:04:30|24524.27|24444.27|24520.42|24440.42|24524.28|24444.28|24520.32|24440.32|10
1737522280000|2025-01-22 05:04:40|24519.94|24439.94|24519.57|24439.57|24521.27|24441.27|24519.57|24439.57|10
1737522290000|2025-01-22 05:04:50|24519.19|24439.19|24519.91|24439.91|24519.91|24439.91|24518.97|24438.97|9
1737522300000|2025-01-22 05:05:00|24519.98|24439.98|24521.91|24441.91|24521.91|24441.91|24519.71|24439.71|10
1737522310000|2025-01-22 05:05:10|24521.93|24441.93|24523.06|24443.06|24523.06|24443.06|24521.93|24441.93|10
1737522320000|2025-01-22 05:05:20|24523.33|24443.33|24528.07|24448.07|24528.07|24448.07|24523.33|24443.33|10
1737522330000|2025-01-22 05:05:30|24528.19|24448.19|24530.96|24450.96|24530.96|24450.96|24527.96|24447.96|10
1737522340000|2025-01-22 05:05:40|24530.7|24450.7|24536.35|24456.35|24536.8|24456.8|24530.67|24450.67|10
1737522350000|2025-01-22 05:05:50|24536.27|24456.27|24535.96|24455.96|24536.47|24456.47|24535.52|24455.52|9
1737522360000|2025-01-22 05:06:00|24535.9|24455.9|24524.34|24444.34|24535.9|24455.9|24524.13|24444.13|10
1737522370000|2025-01-22 05:06:10|24524.43|24444.43|24517.61|24437.61|24524.43|24444.43|24517.49|24437.49|10
1737522380000|2025-01-22 05:06:20|24517.8|24437.8|24519.17|24439.17|24519.37|24439.37|24517.8|24437.8|9
1737522390000|2025-01-22 05:06:30|24518.9|24438.9|24521.86|24441.86|24521.86|24441.86|24518.22|24438.22|10
1737522400000|2025-01-22 05:06:40|24521.65|24441.65|24526.64|24446.64|24526.64|24446.64|24521.65|24441.65|10
1737522410000|2025-01-22 05:06:50|24527.17|24447.17|24530.73|24450.73|24530.79|24450.79|24527.17|24447.17|10
1737522420000|2025-01-22 05:07:00|24531.45|24451.45|24535.9|24455.9|24535.9|24455.9|24531.45|24451.45|10
1737522430000|2025-01-22 05:07:10|24535.96|24455.96|24536.48|24456.48|24536.48|24456.48|24535.26|24455.26|10
1737522440000|2025-01-22 05:07:20|24536.35|24456.35|24533.4|24453.4|24536.5|24456.5|24533.4|24453.4|10
1737522450000|2025-01-22 05:07:30|24533.16|24453.16|24529.16|24449.16|24533.16|24453.16|24528.88|24448.88|8
1737522460000|2025-01-22 05:07:40|24528.18|24448.18|24527.71|24447.71|24528.58|24448.58|24527.51|24447.51|10
1737522470000|2025-01-22 05:07:50|24528.07|24448.07|24530.4|24450.4|24530.68|24450.68|24528.07|24448.07|10
1737522480000|2025-01-22 05:08:00|24531.14|24451.14|24530.75|24450.75|24531.42|24451.42|24530.75|24450.75|10
1737522490000|2025-01-22 05:08:10|24529.79|24449.79|24527.01|24447.01|24529.79|24449.79|24527.01|24447.01|9
1737522500000|2025-01-22 05:08:20|24527.02|24447.02|24528.73|24448.73|24528.75|24448.75|24527.02|24447.02|10
1737522510000|2025-01-22 05:08:30|24528.75|24448.75|24528.68|24448.68|24528.82|24448.82|24528.04|24448.04|10
1737522520000|2025-01-22 05:08:40|24528.69|24448.69|24526.77|24446.77|24528.69|24448.69|24526.77|24446.77|9
1737522530000|2025-01-22 05:08:50|24526.51|24446.51|24526.12|24446.12|24526.51|24446.51|24525.59|24445.59|10
1737522540000|2025-01-22 05:09:00|24526.22|24446.22|24526.66|24446.66|24527.55|24447.55|24526.2|24446.2|10
1737522550000|2025-01-22 05:09:10|24526.65|24446.65|24527.51|24447.51|24528.41|24448.41|24526.65|24446.65|9
1737522560000|2025-01-22 05:09:20|24527.47|24447.47|24529.25|24449.25|24529.25|24449.25|24526.33|24446.33|10
1737522570000|2025-01-22 05:09:30|24529.32|24449.32|24526.09|24446.09|24529.36|24449.36|24526.09|24446.09|8
1737522580000|2025-01-22 05:09:40|24526.48|24446.48|24522.62|24442.62|24526.48|24446.48|24520.33|24440.33|10
1737522590000|2025-01-22 05:09:50|24522.47|24442.47|24525.32|24445.32|24525.34|24445.34|24522.36|24442.36|10
1737522600000|2025-01-22 05:10:00|24525.11|24445.11|24518.51|24438.51|24525.17|24445.17|24518.51|24438.51|10
1737522610000|2025-01-22 05:10:10|24518.47|24438.47|24514.85|24434.85|24518.47|24438.47|24514.85|24434.85|10
1737522620000|2025-01-22 05:10:20|24514.74|24434.74|24513.63|24433.63|24515.2|24435.2|24513.63|24433.63|10
1737522630000|2025-01-22 05:10:30|24513.39|24433.39|24514.05|24434.05|24514.55|24434.55|24513.18|24433.18|10
1737522640000|2025-01-22 05:10:40|24515.16|24435.16|24516.27|24436.27|24516.5|24436.5|24515.15|24435.15|10
1737522650000|2025-01-22 05:10:50|24516.95|24436.95|24516.37|24436.37|24517.36|24437.36|24516.37|24436.37|9
1737522660000|2025-01-22 05:11:00|24516.27|24436.27|24515.56|24435.56|24516.27|24436.27|24515.05|24435.05|10
1737522670000|2025-01-22 05:11:10|24515.47|24435.47|24515.53|24435.53|24515.63|24435.63|24514.18|24434.18|10
1737522680000|2025-01-22 05:11:20|24519.7|24439.7|24521.45|24441.45|24521.45|24441.45|24519.7|24439.7|9
1737522690000|2025-01-22 05:11:30|24521.53|24441.53|24521.39|24441.39|24521.91|24441.91|24521.31|24441.31|10
1737522700000|2025-01-22 05:11:40|24521.11|24441.11|24520.21|24440.21|24521.49|24441.49|24519.81|24439.81|10
1737522710000|2025-01-22 05:11:50|24520.22|24440.22|24518.98|24438.98|24520.4|24440.4|24518.92|24438.92|9
1737522720000|2025-01-22 05:12:00|24518.62|24438.62|24518.52|24438.52|24518.87|24438.87|24518.29|24438.29|10
1737522730000|2025-01-22 05:12:10|24518.51|24438.51|24517.04|24437.04|24518.51|24438.51|24517.01|24437.01|10
1737522740000|2025-01-22 05:12:20|24517.06|24437.06|24516.39|24436.39|24517.06|24437.06|24516.21|24436.21|10
1737522750000|2025-01-22 05:12:30|24516.47|24436.47|24517.28|24437.28|24517.28|24437.28|24516.44|24436.44|10
1737522760000|2025-01-22 05:12:40|24517.14|24437.14|24518.23|24438.23|24518.23|24438.23|24517|24437|10
1737522770000|2025-01-22 05:12:50|24519.12|24439.12|24519.46|24439.46|24519.46|24439.46|24514.37|24434.37|9
1737522780000|2025-01-22 05:13:00|24519.67|24439.67|24520.22|24440.22|24520.22|24440.22|24519.58|24439.58|10
1737522790000|2025-01-22 05:13:10|24520.26|24440.26|24519.72|24439.72|24520.39|24440.39|24519.55|24439.55|10
1737522800000|2025-01-22 05:13:20|24520.24|24440.24|24520.16|24440.16|24520.74|24440.74|24520.07|24440.07|10
1737522810000|2025-01-22 05:13:30|24520.82|24440.82|24522.42|24442.42|24523.73|24443.73|24520.82|24440.82|9
1737522820000|2025-01-22 05:13:40|24522.19|24442.19|24521.26|24441.26|24522.28|24442.28|24520.17|24440.17|10
1737522830000|2025-01-22 05:13:50|24521.76|24441.76|24522.44|24442.44|24522.44|24442.44|24521.55|24441.55|10
1737522840000|2025-01-22 05:14:00|24521.97|24441.97|24523.33|24443.33|24523.34|24443.34|24521.94|24441.94|10
1737522850000|2025-01-22 05:14:10|24523.31|24443.31|24523.55|24443.55|24523.55|24443.55|24523.29|24443.29|10
1737522860000|2025-01-22 05:14:20|24523.77|24443.77|24523.85|24443.85|24524.17|24444.17|24523.77|24443.77|10
1737522870000|2025-01-22 05:14:30|24524.1|24444.1|24525.79|24445.79|24525.79|24445.79|24524.1|24444.1|9
1737522880000|2025-01-22 05:14:40|24526.06|24446.06|24525.97|24445.97|24526.17|24446.17|24525.49|24445.49|9
1737522890000|2025-01-22 05:14:50|24525.35|24445.35|24528.74|24448.74|24528.74|24448.74|24524.46|24444.46|10
1737522900000|2025-01-22 05:15:00|24528.93|24448.93|24529.55|24449.55|24531.08|24451.08|24528.93|24448.93|10
1737522910000|2025-01-22 05:15:10|24529.69|24449.69|24535.81|24455.81|24535.81|24455.81|24526.58|24446.58|10
1737522920000|2025-01-22 05:15:20|24535.95|24455.95|24536.55|24456.55|24536.73|24456.73|24535.95|24455.95|9
1737522930000|2025-01-22 05:15:30|24535.16|24455.16|24531.99|24451.99|24535.16|24455.16|24530.13|24450.13|10
1737522940000|2025-01-22 05:15:40|24531.85|24451.85|24535.59|24455.59|24535.59|24455.59|24530.61|24450.61|10
1737522950000|2025-01-22 05:15:50|24536.09|24456.09|24536.79|24456.79|24536.79|24456.79|24535.81|24455.81|10
1737522960000|2025-01-22 05:16:00|24537.02|24457.02|24538.43|24458.43|24539.59|24459.59|24537.02|24457.02|10
1737522970000|2025-01-22 05:16:10|24538.56|24458.56|24538.21|24458.21|24539.26|24459.26|24538.21|24458.21|10
1737522980000|2025-01-22 05:16:20|24538.38|24458.38|24538.28|24458.28|24539.45|24459.45|24537.03|24457.03|10
1737522990000|2025-01-22 05:16:30|24539.5|24459.5|24540.79|24460.79|24542.35|24462.35|24539.2|24459.2|10
1737523000000|2025-01-22 05:16:40|24539.98|24459.98|24539.19|24459.19|24540.19|24460.19|24539.19|24459.19|10
1737523010000|2025-01-22 05:16:50|24540.45|24460.45|24540.52|24460.52|24540.76|24460.76|24539.46|24459.46|10
1737523020000|2025-01-22 05:17:00|24540.6|24460.6|24540.02|24460.02|24540.97|24460.97|24539.83|24459.83|10
1737523030000|2025-01-22 05:17:10|24539.4|24459.4|24539.62|24459.62|24540.06|24460.06|24538.95|24458.95|10
1737523040000|2025-01-22 05:17:20|24538.79|24458.79|24537.43|24457.43|24538.79|24458.79|24536.92|24456.92|10
1737523050000|2025-01-22 05:17:30|24536.24|24456.24|24538.65|24458.65|24538.97|24458.97|24536.2|24456.2|9
1737523060000|2025-01-22 05:17:40|24538.38|24458.38|24533.99|24453.99|24538.38|24458.38|24533.99|24453.99|9
1737523070000|2025-01-22 05:17:50|24533.25|24453.25|24531.63|24451.63|24533.25|24453.25|24530.92|24450.92|9
1737523080000|2025-01-22 05:18:00|24531.43|24451.43|24530.13|24450.13|24531.43|24451.43|24529.16|24449.16|10
1737523090000|2025-01-22 05:18:10|24529.87|24449.87|24530.33|24450.33|24530.52|24450.52|24529.76|24449.76|10
1737523100000|2025-01-22 05:18:20|24530.29|24450.29|24531.8|24451.8|24532.07|24452.07|24529.69|24449.69|10
1737523110000|2025-01-22 05:18:30|24531.5|24451.5|24533.63|24453.63|24533.63|24453.63|24531.5|24451.5|10
1737523120000|2025-01-22 05:18:40|24533.66|24453.66|24536.36|24456.36|24536.36|24456.36|24533.66|24453.66|9
1737523130000|2025-01-22 05:18:50|24535.9|24455.9|24536.3|24456.3|24536.85|24456.85|24535.9|24455.9|9
1737523140000|2025-01-22 05:19:00|24536.29|24456.29|24534.99|24454.99|24536.54|24456.54|24534.99|24454.99|8
1737523150000|2025-01-22 05:19:10|24534.98|24454.98|24534.24|24454.24|24535.34|24455.34|24534.24|24454.24|9
1737523160000|2025-01-22 05:19:20|24534.56|24454.56|24533.68|24453.68|24534.68|24454.68|24533.68|24453.68|9
1737523170000|2025-01-22 05:19:30|24533.63|24453.63|24530.12|24450.12|24533.63|24453.63|24530.12|24450.12|10
1737523180000|2025-01-22 05:19:40|24530.08|24450.08|24529.82|24449.82|24530.08|24450.08|24529.64|24449.64|10
1737523190000|2025-01-22 05:19:50|24529.78|24449.78|24530.97|24450.97|24530.97|24450.97|24529.6|24449.6|7
1737523200000|2025-01-22 05:20:00|24531|24451|24528.77|24448.77|24531|24451|24528.77|24448.77|10
1737523210000|2025-01-22 05:20:10|24527.9|24447.9|24526.7|24446.7|24527.9|24447.9|24526.68|24446.68|10
1737523220000|2025-01-22 05:20:20|24526.84|24446.84|24525.9|24445.9|24526.96|24446.96|24524.45|24444.45|8
1737523230000|2025-01-22 05:20:30|24525.98|24445.98|24523.34|24443.34|24525.98|24445.98|24523.34|24443.34|9
1737523240000|2025-01-22 05:20:40|24522.57|24442.57|24515.05|24435.05|24522.57|24442.57|24515.05|24435.05|10
1737523250000|2025-01-22 05:20:50|24515.1|24435.1|24513.34|24433.34|24515.37|24435.37|24512.76|24432.76|10
1737523260000|2025-01-22 05:21:00|24512.5|24432.5|24512.06|24432.06|24513.21|24433.21|24512.06|24432.06|10
1737523270000|2025-01-22 05:21:10|24510.56|24430.56|24515.37|24435.37|24515.43|24435.43|24510.56|24430.56|8
1737523280000|2025-01-22 05:21:20|24515.33|24435.33|24507.84|24427.84|24515.52|24435.52|24507.84|24427.84|10
1737523290000|2025-01-22 05:21:30|24507.43|24427.43|24510.51|24430.51|24510.7|24430.7|24507.2|24427.2|10
1737523300000|2025-01-22 05:21:40|24510.56|24430.56|24511.19|24431.19|24511.23|24431.23|24509.97|24429.97|9
1737523310000|2025-01-22 05:21:50|24511.52|24431.52|24510.14|24430.14|24511.87|24431.87|24510.14|24430.14|10
1737523320000|2025-01-22 05:22:00|24510.41|24430.41|24508.36|24428.36|24510.46|24430.46|24508.26|24428.26|10
1737523330000|2025-01-22 05:22:10|24508.37|24428.37|24509.03|24429.03|24509.03|24429.03|24507.88|24427.88|10
1737523340000|2025-01-22 05:22:20|24508.22|24428.22|24509.3|24429.3|24509.34|24429.34|24508.07|24428.07|9
1737523350000|2025-01-22 05:22:30|24509.5|24429.5|24507.55|24427.55|24509.92|24429.92|24507.55|24427.55|10
1737523360000|2025-01-22 05:22:40|24506.54|24426.54|24505.59|24425.59|24506.54|24426.54|24505.59|24425.59|10
1737523370000|2025-01-22 05:22:50|24505.84|24425.84|24506.55|24426.55|24506.95|24426.95|24505.84|24425.84|10
1737523380000|2025-01-22 05:23:00|24506.76|24426.76|24508.87|24428.87|24508.87|24428.87|24506.76|24426.76|10
1737523390000|2025-01-22 05:23:10|24509.47|24429.47|24508.2|24428.2|24509.98|24429.98|24508.2|24428.2|10
1737523400000|2025-01-22 05:23:20|24508.03|24428.03|24508.62|24428.62|24508.66|24428.66|24508.03|24428.03|9
1737523410000|2025-01-22 05:23:30|24508.53|24428.53|24508.67|24428.67|24508.67|24428.67|24508.38|24428.38|8
1737523420000|2025-01-22 05:23:40|24508.68|24428.68|24507.62|24427.62|24508.83|24428.83|24507.62|24427.62|10
1737523430000|2025-01-22 05:23:50|24507.07|24427.07|24507.36|24427.36|24507.64|24427.64|24507.07|24427.07|9
1737523440000|2025-01-22 05:24:00|24508.1|24428.1|24507.52|24427.52|24509.39|24429.39|24506.92|24426.92|10
1737523450000|2025-01-22 05:24:10|24507.5|24427.5|24508.12|24428.12|24509.19|24429.19|24507.5|24427.5|10
1737523460000|2025-01-22 05:24:20|24508.67|24428.67|24508.12|24428.12|24508.88|24428.88|24508.12|24428.12|10
1737523470000|2025-01-22 05:24:30|24508.51|24428.51|24507.48|24427.48|24508.51|24428.51|24507.29|24427.29|9
1737523480000|2025-01-22 05:24:40|24507.49|24427.49|24506.14|24426.14|24507.49|24427.49|24505.94|24425.94|9
1737523490000|2025-01-22 05:24:50|24505.76|24425.76|24504.68|24424.68|24506.17|24426.17|24504.67|24424.67|10
1737523500000|2025-01-22 05:25:00|24504.24|24424.24|24502.86|24422.86|24504.31|24424.31|24502.61|24422.61|10
1737523510000|2025-01-22 05:25:10|24503.44|24423.44|24503.13|24423.13|24504.41|24424.41|24502.71|24422.71|10
1737523520000|2025-01-22 05:25:20|24503.24|24423.24|24503.99|24423.99|24503.99|24423.99|24503.24|24423.24|10
1737523530000|2025-01-22 05:25:30|24504.1|24424.1|24506.04|24426.04|24506.15|24426.15|24504.1|24424.1|9
1737523540000|2025-01-22 05:25:40|24506.05|24426.05|24507.06|24427.06|24507.25|24427.25|24506.05|24426.05|8
1737523550000|2025-01-22 05:25:50|24506.3|24426.3|24506.03|24426.03|24506.58|24426.58|24505.93|24425.93|8
1737523560000|2025-01-22 05:26:00|24505.92|24425.92|24505.78|24425.78|24506.15|24426.15|24505.73|24425.73|10
1737523570000|2025-01-22 05:26:10|24505.65|24425.65|24506.41|24426.41|24506.41|24426.41|24505.22|24425.22|10
1737523580000|2025-01-22 05:26:20|24506.42|24426.42|24506.04|24426.04|24506.42|24426.42|24505.58|24425.58|9
1737523590000|2025-01-22 05:26:30|24506.62|24426.62|24507.89|24427.89|24507.99|24427.99|24505.92|24425.92|10
1737523600000|2025-01-22 05:26:40|24507.65|24427.65|24508.37|24428.37|24509.17|24429.17|24507.65|24427.65|8
1737523610000|2025-01-22 05:26:50|24509.44|24429.44|24510.61|24430.61|24510.61|24430.61|24509.44|24429.44|9
1737523620000|2025-01-22 05:27:00|24510.93|24430.93|24510.96|24430.96|24510.96|24430.96|24510.24|24430.24|10
1737523630000|2025-01-22 05:27:10|24510.68|24430.68|24512.02|24432.02|24512.22|24432.22|24510.68|24430.68|10
1737523640000|2025-01-22 05:27:20|24512.03|24432.03|24516.28|24436.28|24516.28|24436.28|24512.03|24432.03|9
1737523650000|2025-01-22 05:27:30|24516.43|24436.43|24516.24|24436.24|24516.44|24436.44|24516.24|24436.24|9
1737523660000|2025-01-22 05:27:40|24516.21|24436.21|24514.13|24434.13|24516.21|24436.21|24514.05|24434.05|10
1737523670000|2025-01-22 05:27:50|24514.16|24434.16|24512.82|24432.82|24514.16|24434.16|24512.8|24432.8|6
1737523680000|2025-01-22 05:28:00|24512|24432|24510.69|24430.69|24512|24432|24510.35|24430.35|10
1737523690000|2025-01-22 05:28:10|24511.02|24431.02|24507.09|24427.09|24511.91|24431.91|24506.88|24426.88|9
1737523700000|2025-01-22 05:28:20|24507.14|24427.14|24504.04|24424.04|24507.14|24427.14|24504.01|24424.01|10
1737523710000|2025-01-22 05:28:30|24503.94|24423.94|24500.22|24420.22|24503.94|24423.94|24500.22|24420.22|9
1737523720000|2025-01-22 05:28:40|24500.33|24420.33|24500.48|24420.48|24500.5|24420.5|24500.16|24420.16|10
1737523730000|2025-01-22 05:28:50|24500.82|24420.82|24499.9|24419.9|24500.9|24420.9|24499.79|24419.79|8
1737523740000|2025-01-22 05:29:00|24499.61|24419.61|24498.83|24418.83|24499.89|24419.89|24498.83|24418.83|8
1737523750000|2025-01-22 05:29:10|24498.77|24418.77|24496.71|24416.71|24498.77|24418.77|24496.71|24416.71|9
1737523760000|2025-01-22 05:29:20|24495.5|24415.5|24492.52|24412.52|24495.5|24415.5|24492.39|24412.39|10
1737523770000|2025-01-22 05:29:30|24492.76|24412.76|24491.98|24411.98|24492.76|24412.76|24491.73|24411.73|9
1737523780000|2025-01-22 05:29:40|24491.97|24411.97|24489.29|24409.29|24492.01|24412.01|24489.09|24409.09|10
1737523790000|2025-01-22 05:29:50|24488.75|24408.75|24489.67|24409.67|24489.83|24409.83|24488.75|24408.75|9
1737523800000|2025-01-22 05:30:00|24489.76|24409.76|24478.44|24398.44|24489.76|24409.76|24477.22|24397.22|10
1737523810000|2025-01-22 05:30:10|24477.61|24397.61|24478.98|24398.98|24478.98|24398.98|24477.4|24397.4|10
1737523820000|2025-01-22 05:30:20|24479.05|24399.05|24481.21|24401.21|24481.21|24401.21|24479.05|24399.05|10
1737523830000|2025-01-22 05:30:30|24481.32|24401.32|24479.79|24399.79|24481.69|24401.69|24479.74|24399.74|10
1737523840000|2025-01-22 05:30:40|24479.87|24399.87|24481.17|24401.17|24481.17|24401.17|24479.86|24399.86|10
1737523850000|2025-01-22 05:30:50|24481.54|24401.54|24480.52|24400.52|24481.87|24401.87|24480.43|24400.43|9
1737523860000|2025-01-22 05:31:00|24480.55|24400.55|24479.8|24399.8|24480.55|24400.55|24479.52|24399.52|10
1737523870000|2025-01-22 05:31:10|24479.5|24399.5|24475.89|24395.89|24479.63|24399.63|24475.89|24395.89|10
1737523880000|2025-01-22 05:31:20|24475.78|24395.78|24474.24|24394.24|24475.78|24395.78|24474.24|24394.24|9
1737523890000|2025-01-22 05:31:30|24473.93|24393.93|24473.26|24393.26|24474.19|24394.19|24473.26|24393.26|10
1737523900000|2025-01-22 05:31:40|24473.32|24393.32|24472.38|24392.38|24473.32|24393.32|24472.06|24392.06|9
1737523910000|2025-01-22 05:31:50|24472.24|24392.24|24473.12|24393.12|24473.12|24393.12|24471.32|24391.32|10
1737523920000|2025-01-22 05:32:00|24473.37|24393.37|24473.36|24393.36|24474.64|24394.64|24473.36|24393.36|10
1737523930000|2025-01-22 05:32:10|24473.54|24393.54|24469.37|24389.37|24473.54|24393.54|24469.29|24389.29|10
1737523940000|2025-01-22 05:32:20|24469.48|24389.48|24470.54|24390.54|24470.61|24390.61|24469.48|24389.48|10
1737523950000|2025-01-22 05:32:30|24470.46|24390.46|24472.44|24392.44|24472.44|24392.44|24470.46|24390.46|10
1737523960000|2025-01-22 05:32:40|24472.81|24392.81|24473.02|24393.02|24473.26|24393.26|24472.65|24392.65|10
1737523970000|2025-01-22 05:32:50|24473.35|24393.35|24468.34|24388.34|24473.45|24393.45|24467.58|24387.58|10
1737523980000|2025-01-22 05:33:00|24467.88|24387.88|24466.31|24386.31|24467.88|24387.88|24466.31|24386.31|10
1737523990000|2025-01-22 05:33:10|24467.52|24387.52|24466.21|24386.21|24467.65|24387.65|24466.21|24386.21|10
1737524000000|2025-01-22 05:33:20|24465.73|24385.73|24468.21|24388.21|24468.21|24388.21|24465.73|24385.73|10
1737524010000|2025-01-22 05:33:30|24468.2|24388.2|24467.15|24387.15|24468.2|24388.2|24467.15|24387.15|10
1737524020000|2025-01-22 05:33:40|24466.7|24386.7|24465.71|24385.71|24466.71|24386.71|24465.71|24385.71|10
1737524030000|2025-01-22 05:33:50|24465.22|24385.22|24464.32|24384.32|24465.41|24385.41|24464.32|24384.32|9
1737524040000|2025-01-22 05:34:00|24464.37|24384.37|24466.62|24386.62|24467.9|24387.9|24464.37|24384.37|10
1737524050000|2025-01-22 05:34:10|24467.75|24387.75|24461.33|24381.33|24467.76|24387.76|24461.33|24381.33|10
1737524060000|2025-01-22 05:34:20|24461.13|24381.13|24461.76|24381.76|24462.22|24382.22|24460.88|24380.88|9
1737524070000|2025-01-22 05:34:30|24462.05|24382.05|24463.5|24383.5|24464.04|24384.04|24462.05|24382.05|10
1737524080000|2025-01-22 05:34:40|24463.66|24383.66|24459.26|24379.26|24463.66|24383.66|24459.26|24379.26|9
1737524090000|2025-01-22 05:34:50|24459.13|24379.13|24459.61|24379.61|24459.79|24379.79|24459.12|24379.12|10
1737524100000|2025-01-22 05:35:00|24459.07|24379.07|24459.37|24379.37|24459.97|24379.97|24459.07|24379.07|10
1737524110000|2025-01-22 05:35:10|24459.36|24379.36|24463.78|24383.78|24463.78|24383.78|24459.36|24379.36|10
1737524120000|2025-01-22 05:35:20|24463.73|24383.73|24463.59|24383.59|24464.34|24384.34|24463.22|24383.22|10
1737524130000|2025-01-22 05:35:30|24463.54|24383.54|24463.85|24383.85|24463.86|24383.86|24463.5|24383.5|10
1737524140000|2025-01-22 05:35:40|24463.74|24383.74|24462.21|24382.21|24463.98|24383.98|24462.21|24382.21|10
1737524150000|2025-01-22 05:35:50|24462.58|24382.58|24464.15|24384.15|24464.15|24384.15|24462.51|24382.51|9
1737524160000|2025-01-22 05:36:00|24464.1|24384.1|24463.51|24383.51|24464.11|24384.11|24463.51|24383.51|9
1737524170000|2025-01-22 05:36:10|24463.71|24383.71|24461.97|24381.97|24464.08|24384.08|24461.97|24381.97|10
1737524180000|2025-01-22 05:36:20|24461.66|24381.66|24460.98|24380.98|24461.66|24381.66|24460.98|24380.98|8
1737524190000|2025-01-22 05:36:30|24461.12|24381.12|24459.03|24379.03|24461.12|24381.12|24459.03|24379.03|9
1737524200000|2025-01-22 05:36:40|24458.9|24378.9|24450|24370|24459.02|24379.02|24450|24370|9
1737524210000|2025-01-22 05:36:50|24450.32|24370.32|24449.11|24369.11|24450.62|24370.62|24449.11|24369.11|10
1737524220000|2025-01-22 05:37:00|24448.99|24368.99|24449.05|24369.05|24449.15|24369.15|24447.7|24367.7|10
1737524230000|2025-01-22 05:37:10|24449.02|24369.02|24447.13|24367.13|24449.1|24369.1|24447.11|24367.11|10
1737524240000|2025-01-22 05:37:20|24447.24|24367.24|24445.97|24365.97|24447.77|24367.77|24445.97|24365.97|10
1737524250000|2025-01-22 05:37:30|24445.91|24365.91|24446.37|24366.37|24446.53|24366.53|24445.27|24365.27|10
1737524260000|2025-01-22 05:37:40|24446.23|24366.23|24444.89|24364.89|24446.26|24366.26|24444.89|24364.89|9
1737524270000|2025-01-22 05:37:50|24445.16|24365.16|24445.88|24365.88|24445.88|24365.88|24444.39|24364.39|10
1737524280000|2025-01-22 05:38:00|24446.13|24366.13|24448.54|24368.54|24448.54|24368.54|24446.13|24366.13|10
1737524290000|2025-01-22 05:38:10|24448.53|24368.53|24448.13|24368.13|24448.68|24368.68|24448.02|24368.02|10
1737524300000|2025-01-22 05:38:20|24448.12|24368.12|24448.46|24368.46|24448.46|24368.46|24448.06|24368.06|9
1737524310000|2025-01-22 05:38:30|24448.59|24368.59|24447.87|24367.87|24448.59|24368.59|24446.67|24366.67|10
1737524320000|2025-01-22 05:38:40|24447.84|24367.84|24447.68|24367.68|24448.3|24368.3|24447.54|24367.54|9
1737524330000|2025-01-22 05:38:50|24447.24|24367.24|24448.95|24368.95|24449.01|24369.01|24447.17|24367.17|8
1737524340000|2025-01-22 05:39:00|24450.07|24370.07|24457|24377|24457|24377|24450.07|24370.07|10
1737524350000|2025-01-22 05:39:10|24456.88|24376.88|24457.88|24377.88|24457.88|24377.88|24456.88|24376.88|9
1737524360000|2025-01-22 05:39:20|24458.21|24378.21|24457.22|24377.22|24458.21|24378.21|24457.22|24377.22|9
1737524370000|2025-01-22 05:39:30|24457.14|24377.14|24457.2|24377.2|24457.78|24377.78|24457.14|24377.14|10
1737524380000|2025-01-22 05:39:40|24457.26|24377.26|24460.2|24380.2|24460.2|24380.2|24457|24377|10
1737524390000|2025-01-22 05:39:50|24460.21|24380.21|24460.76|24380.76|24460.84|24380.84|24459.74|24379.74|10
1737524400000|2025-01-22 05:40:00|24460.9|24380.9|24462.01|24382.01|24462.03|24382.03|24460.9|24380.9|10
1737524410000|2025-01-22 05:40:10|24462.3|24382.3|24465.84|24385.84|24465.86|24385.86|24462.3|24382.3|10
1737524420000|2025-01-22 05:40:20|24465.67|24385.67|24465.16|24385.16|24465.67|24385.67|24464.57|24384.57|10
1737524430000|2025-01-22 05:40:30|24464.99|24384.99|24465.89|24385.89|24465.89|24385.89|24464.96|24384.96|10
1737524440000|2025-01-22 05:40:40|24466.03|24386.03|24467.37|24387.37|24467.99|24387.99|24466.03|24386.03|10
1737524450000|2025-01-22 05:40:50|24467.98|24387.98|24467.83|24387.83|24468.71|24388.71|24467.83|24387.83|9
1737524460000|2025-01-22 05:41:00|24467.82|24387.82|24469.36|24389.36|24469.36|24389.36|24467.74|24387.74|9
1737524470000|2025-01-22 05:41:10|24469.38|24389.38|24469.56|24389.56|24469.74|24389.74|24468.32|24388.32|8
1737524480000|2025-01-22 05:41:20|24469.27|24389.27|24468.15|24388.15|24469.89|24389.89|24468.14|24388.14|10
1737524490000|2025-01-22 05:41:30|24468.14|24388.14|24467.72|24387.72|24468.14|24388.14|24467.37|24387.37|10
1737524500000|2025-01-22 05:41:40|24468.1|24388.1|24467.06|24387.06|24468.28|24388.28|24467.06|24387.06|9
1737524510000|2025-01-22 05:41:50|24467.11|24387.11|24468.12|24388.12|24468.36|24388.36|24467.11|24387.11|9
1737524520000|2025-01-22 05:42:00|24468.73|24388.73|24466.59|24386.59|24469.5|24389.5|24466.59|24386.59|9
1737524530000|2025-01-22 05:42:10|24466.57|24386.57|24465.79|24385.79|24466.57|24386.57|24465.6|24385.6|10
1737524540000|2025-01-22 05:42:20|24466.29|24386.29|24466.57|24386.57|24466.57|24386.57|24466.29|24386.29|9
1737524550000|2025-01-22 05:42:30|24466.53|24386.53|24465.92|24385.92|24466.53|24386.53|24465.81|24385.81|10
1737524560000|2025-01-22 05:42:40|24465.27|24385.27|24465.29|24385.29|24465.32|24385.32|24464.84|24384.84|9
1737524570000|2025-01-22 05:42:50|24464.9|24384.9|24464.54|24384.54|24464.9|24384.9|24464.54|24384.54|6
1737524580000|2025-01-22 05:43:00|24464.55|24384.55|24466.17|24386.17|24466.52|24386.52|24464.55|24384.55|10
1737524590000|2025-01-22 05:43:10|24465.91|24385.91|24465.39|24385.39|24465.91|24385.91|24464.59|24384.59|9
1737524600000|2025-01-22 05:43:20|24465.36|24385.36|24464.51|24384.51|24465.36|24385.36|24464.51|24384.51|9
1737524610000|2025-01-22 05:43:30|24464.52|24384.52|24465.01|24385.01|24465.01|24385.01|24464.52|24384.52|6
1737524620000|2025-01-22 05:43:40|24465.46|24385.46|24465.5|24385.5|24465.86|24385.86|24465.46|24385.46|9
1737524630000|2025-01-22 05:43:50|24465.52|24385.52|24465.76|24385.76|24466.04|24386.04|24465.48|24385.48|10
1737524640000|2025-01-22 05:44:00|24465.67|24385.67|24464.87|24384.87|24465.67|24385.67|24464.87|24384.87|10
1737524650000|2025-01-22 05:44:10|24464.8|24384.8|24464.76|24384.76|24464.8|24384.8|24464.35|24384.35|9
1737524660000|2025-01-22 05:44:20|24464.91|24384.91|24466.58|24386.58|24466.58|24386.58|24464.91|24384.91|10
1737524670000|2025-01-22 05:44:30|24466.62|24386.62|24466.86|24386.86|24466.86|24386.86|24466.62|24386.62|10
1737524680000|2025-01-22 05:44:40|24466.91|24386.91|24467.45|24387.45|24467.45|24387.45|24466.91|24386.91|10
1737524690000|2025-01-22 05:44:50|24467.5|24387.5|24466.84|24386.84|24467.54|24387.54|24466.84|24386.84|9
1737524700000|2025-01-22 05:45:00|24466.89|24386.89|24464.71|24384.71|24467.23|24387.23|24464.71|24384.71|10
1737524710000|2025-01-22 05:45:10|24464.64|24384.64|24463.32|24383.32|24464.64|24384.64|24463.24|24383.24|10
1737524720000|2025-01-22 05:45:20|24462.91|24382.91|24460.67|24380.67|24462.91|24382.91|24460.62|24380.62|10
1737524730000|2025-01-22 05:45:30|24458.83|24378.83|24459.06|24379.06|24459.06|24379.06|24458.52|24378.52|8
1737524740000|2025-01-22 05:45:40|24459.92|24379.92|24461.55|24381.55|24461.55|24381.55|24459.92|24379.92|10
1737524750000|2025-01-22 05:45:50|24461.57|24381.57|24460.04|24380.04|24461.57|24381.57|24459.96|24379.96|9
1737524760000|2025-01-22 05:46:00|24459.96|24379.96|24457.25|24377.25|24459.96|24379.96|24457.25|24377.25|10
1737524770000|2025-01-22 05:46:10|24457.23|24377.23|24453.54|24373.54|24457.23|24377.23|24453.54|24373.54|10
1737524780000|2025-01-22 05:46:20|24453.42|24373.42|24453.26|24373.26|24453.42|24373.42|24453|24373|9
1737524790000|2025-01-22 05:46:30|24453.17|24373.17|24454.41|24374.41|24456.72|24376.72|24451.61|24371.61|9
1737524800000|2025-01-22 05:46:40|24454.22|24374.22|24454.32|24374.32|24455.05|24375.05|24454.06|24374.06|10
1737524810000|2025-01-22 05:46:50|24454.16|24374.16|24454.45|24374.45|24454.45|24374.45|24453.68|24373.68|9
1737524820000|2025-01-22 05:47:00|24455.11|24375.11|24456.09|24376.09|24456.2|24376.2|24455.11|24375.11|10
1737524830000|2025-01-22 05:47:10|24456.15|24376.15|24451.32|24371.32|24456.15|24376.15|24451.32|24371.32|8
1737524840000|2025-01-22 05:47:20|24451.91|24371.91|24451.59|24371.59|24453.25|24373.25|24451.32|24371.32|10
1737524850000|2025-01-22 05:47:30|24451.49|24371.49|24450.88|24370.88|24451.5|24371.5|24450.76|24370.76|10
1737524860000|2025-01-22 05:47:40|24450.67|24370.67|24449.77|24369.77|24450.82|24370.82|24449.77|24369.77|10
1737524870000|2025-01-22 05:47:50|24449.54|24369.54|24449.39|24369.39|24449.54|24369.54|24448.99|24368.99|9
1737524880000|2025-01-22 05:48:00|24448.94|24368.94|24447.93|24367.93|24449.25|24369.25|24447.93|24367.93|10
1737524890000|2025-01-22 05:48:10|24448.73|24368.73|24447.41|24367.41|24449.53|24369.53|24447.41|24367.41|10
1737524900000|2025-01-22 05:48:20|24447.34|24367.34|24447.23|24367.23|24447.43|24367.43|24447.17|24367.17|9
1737524910000|2025-01-22 05:48:30|24446.73|24366.73|24444.5|24364.5|24447.35|24367.35|24444.45|24364.45|10
1737524920000|2025-01-22 05:48:40|24444.49|24364.49|24442.1|24362.1|24444.49|24364.49|24442.1|24362.1|10
1737524930000|2025-01-22 05:48:50|24441.96|24361.96|24442.09|24362.09|24442.09|24362.09|24441.05|24361.05|9
1737524940000|2025-01-22 05:49:00|24442.15|24362.15|24440.84|24360.84|24443.14|24363.14|24440.84|24360.84|10
1737524950000|2025-01-22 05:49:10|24439.34|24359.34|24435.35|24355.35|24439.34|24359.34|24433.95|24353.95|10
1737524960000|2025-01-22 05:49:20|24434.72|24354.72|24439.42|24359.42|24439.42|24359.42|24434.31|24354.31|10
1737524970000|2025-01-22 05:49:30|24439.65|24359.65|24440.16|24360.16|24440.69|24360.69|24439.62|24359.62|10
1737524980000|2025-01-22 05:49:40|24440.06|24360.06|24443.17|24363.17|24443.39|24363.39|24439.58|24359.58|9
1737524990000|2025-01-22 05:49:50|24443.78|24363.78|24442.57|24362.57|24445.82|24365.82|24441.5|24361.5|10
1737525000000|2025-01-22 05:50:00|24442.01|24362.01|24442.84|24362.84|24442.84|24362.84|24441.99|24361.99|10
1737525010000|2025-01-22 05:50:10|24443.16|24363.16|24445.4|24365.4|24445.4|24365.4|24443.15|24363.15|10
1737525020000|2025-01-22 05:50:20|24445.46|24365.46|24447.13|24367.13|24447.46|24367.46|24445.46|24365.46|10
1737525030000|2025-01-22 05:50:30|24447.79|24367.79|24449.33|24369.33|24449.33|24369.33|24447.79|24367.79|10
1737525040000|2025-01-22 05:50:40|24449.32|24369.32|24450.69|24370.69|24450.76|24370.76|24448.88|24368.88|10
1737525050000|2025-01-22 05:50:50|24451.26|24371.26|24454.86|24374.86|24455.24|24375.24|24451.26|24371.26|10
1737525060000|2025-01-22 05:51:00|24455.1|24375.1|24455.02|24375.02|24457.38|24377.38|24454.87|24374.87|10
1737525070000|2025-01-22 05:51:10|24454.48|24374.48|24453.07|24373.07|24454.48|24374.48|24453|24373|9
1737525080000|2025-01-22 05:51:20|24452.81|24372.81|24454.75|24374.75|24454.78|24374.78|24452.57|24372.57|9
1737525090000|2025-01-22 05:51:30|24454.82|24374.82|24453.72|24373.72|24454.82|24374.82|24453.72|24373.72|10
1737525100000|2025-01-22 05:51:40|24453.59|24373.59|24455.3|24375.3|24455.57|24375.57|24451.41|24371.41|10
1737525110000|2025-01-22 05:51:50|24455.31|24375.31|24456.08|24376.08|24456.29|24376.29|24455.31|24375.31|9
1737525120000|2025-01-22 05:52:00|24456.05|24376.05|24456.53|24376.53|24457.03|24377.03|24456.05|24376.05|10
1737525130000|2025-01-22 05:52:10|24456.47|24376.47|24455.19|24375.19|24456.53|24376.53|24454.95|24374.95|10
1737525140000|2025-01-22 05:52:20|24454.99|24374.99|24455.59|24375.59|24455.59|24375.59|24454.87|24374.87|10
1737525150000|2025-01-22 05:52:30|24455.56|24375.56|24454.95|24374.95|24455.75|24375.75|24453.87|24373.87|10
1737525160000|2025-01-22 05:52:40|24454.92|24374.92|24457.26|24377.26|24457.55|24377.55|24454.92|24374.92|10
1737525170000|2025-01-22 05:52:50|24458.16|24378.16|24460.24|24380.24|24460.24|24380.24|24458.16|24378.16|10
1737525180000|2025-01-22 05:53:00|24460.48|24380.48|24461.79|24381.79|24461.79|24381.79|24460.22|24380.22|10
1737525190000|2025-01-22 05:53:10|24462.08|24382.08|24460.77|24380.77|24462.5|24382.5|24460.77|24380.77|10
1737525200000|2025-01-22 05:53:20|24460.95|24380.95|24458.27|24378.27|24460.95|24380.95|24458.1|24378.1|8
1737525210000|2025-01-22 05:53:30|24458.41|24378.41|24458.93|24378.93|24459.18|24379.18|24458.41|24378.41|10
1737525220000|2025-01-22 05:53:40|24458.31|24378.31|24458.02|24378.02|24458.31|24378.31|24457.07|24377.07|10
1737525230000|2025-01-22 05:53:50|24458.07|24378.07|24458.75|24378.75|24458.75|24378.75|24457.77|24377.77|10
1737525240000|2025-01-22 05:54:00|24458.3|24378.3|24455.23|24375.23|24458.35|24378.35|24455.14|24375.14|10
1737525250000|2025-01-22 05:54:10|24455.13|24375.13|24456.41|24376.41|24456.48|24376.48|24454.86|24374.86|10
1737525260000|2025-01-22 05:54:20|24456.32|24376.32|24456.75|24376.75|24457.12|24377.12|24456.32|24376.32|9
1737525270000|2025-01-22 05:54:30|24456.77|24376.77|24456.25|24376.25|24456.89|24376.89|24456.25|24376.25|10
1737525280000|2025-01-22 05:54:40|24455.31|24375.31|24453.54|24373.54|24455.31|24375.31|24453.54|24373.54|10
1737525290000|2025-01-22 05:54:50|24453.45|24373.45|24451.77|24371.77|24454.26|24374.26|24451.77|24371.77|10
1737525300000|2025-01-22 05:55:00|24451.65|24371.65|24452.22|24372.22|24452.22|24372.22|24449.93|24369.93|10
1737525310000|2025-01-22 05:55:10|24452.27|24372.27|24452.55|24372.55|24452.64|24372.64|24452.22|24372.22|10
1737525320000|2025-01-22 05:55:20|24452.48|24372.48|24452.99|24372.99|24453.12|24373.12|24452.47|24372.47|8
1737525330000|2025-01-22 05:55:30|24452.82|24372.82|24452.2|24372.2|24452.9|24372.9|24452.18|24372.18|10
1737525340000|2025-01-22 05:55:40|24452.26|24372.26|24451.91|24371.91|24452.43|24372.43|24451.68|24371.68|10
1737525350000|2025-01-22 05:55:50|24451.99|24371.99|24452.64|24372.64|24452.64|24372.64|24451.95|24371.95|10
1737525360000|2025-01-22 05:56:00|24452.92|24372.92|24455.51|24375.51|24455.51|24375.51|24452.05|24372.05|10
1737525370000|2025-01-22 05:56:10|24455.84|24375.84|24455.57|24375.57|24455.84|24375.84|24455.57|24375.57|10
1737525380000|2025-01-22 05:56:20|24455.59|24375.59|24455.13|24375.13|24455.83|24375.83|24453.95|24373.95|10
1737525390000|2025-01-22 05:56:30|24455.15|24375.15|24456.51|24376.51|24456.51|24376.51|24455.15|24375.15|10
1737525400000|2025-01-22 05:56:40|24456.68|24376.68|24456.91|24376.91|24457.95|24377.95|24456.68|24376.68|10
1737525410000|2025-01-22 05:56:50|24456.88|24376.88|24458.05|24378.05|24458.05|24378.05|24456.88|24376.88|9
1737525420000|2025-01-22 05:57:00|24457.77|24377.77|24458.9|24378.9|24458.92|24378.92|24457.77|24377.77|10
1737525430000|2025-01-22 05:57:10|24459.01|24379.01|24460.24|24380.24|24460.24|24380.24|24459.01|24379.01|10
1737525440000|2025-01-22 05:57:20|24460.66|24380.66|24459.81|24379.81|24461.03|24381.03|24459.81|24379.81|10
1737525450000|2025-01-22 05:57:30|24459.78|24379.78|24456.16|24376.16|24459.78|24379.78|24456.16|24376.16|10
1737525460000|2025-01-22 05:57:40|24455.84|24375.84|24454.4|24374.4|24455.84|24375.84|24454.2|24374.2|9
1737525470000|2025-01-22 05:57:50|24454.5|24374.5|24453.07|24373.07|24454.8|24374.8|24453.07|24373.07|10
1737525480000|2025-01-22 05:58:00|24453.24|24373.24|24453.67|24373.67|24454.03|24374.03|24452.8|24372.8|9
1737525490000|2025-01-22 05:58:10|24454.4|24374.4|24454.51|24374.51|24455.06|24375.06|24454.4|24374.4|9
1737525500000|2025-01-22 05:58:20|24454.56|24374.56|24455.39|24375.39|24455.62|24375.62|24454.17|24374.17|10
1737525510000|2025-01-22 05:58:30|24455.56|24375.56|24450.11|24370.11|24455.56|24375.56|24449.52|24369.52|10
1737525520000|2025-01-22 05:58:40|24450.13|24370.13|24446.72|24366.72|24450.13|24370.13|24446.72|24366.72|10
1737525530000|2025-01-22 05:58:50|24447.1|24367.1|24449.03|24369.03|24449.11|24369.11|24445.67|24365.67|10
1737525540000|2025-01-22 05:59:00|24449.07|24369.07|24449.02|24369.02|24449.62|24369.62|24448.88|24368.88|10
1737525550000|2025-01-22 05:59:10|24448.89|24368.89|24442.65|24362.65|24449.71|24369.71|24442.65|24362.65|10
1737525560000|2025-01-22 05:59:20|24441.72|24361.72|24442.09|24362.09|24442.09|24362.09|24441.28|24361.28|10
1737525570000|2025-01-22 05:59:30|24441.55|24361.55|24435.57|24355.57|24441.55|24361.55|24435.57|24355.57|10
1737525580000|2025-01-22 05:59:40|24435.67|24355.67|24434.01|24354.01|24435.67|24355.67|24433.43|24353.43|10
1737525590000|2025-01-22 05:59:50|24434.82|24354.82|24439.43|24359.43|24439.63|24359.63|24434.82|24354.82|10
1737525600000|2025-01-22 06:00:00|24439.46|24359.46|24435.54|24355.54|24439.82|24359.82|24435.54|24355.54|10
1737525610000|2025-01-22 06:00:10|24436.11|24356.11|24436.89|24356.89|24436.89|24356.89|24435.15|24355.15|10
1737525620000|2025-01-22 06:00:20|24434.33|24354.33|24434.15|24354.15|24434.33|24354.33|24433.86|24353.86|10
1737525630000|2025-01-22 06:00:30|24432.85|24352.85|24428.28|24348.28|24432.85|24352.85|24428.28|24348.28|10
1737525640000|2025-01-22 06:00:40|24428.11|24348.11|24427.85|24347.85|24428.92|24348.92|24427.69|24347.69|10
1737525650000|2025-01-22 06:00:50|24428.86|24348.86|24426.23|24346.23|24428.9|24348.9|24426.23|24346.23|10
1737525660000|2025-01-22 06:01:00|24425.71|24345.71|24418.78|24338.78|24425.71|24345.71|24418.78|24338.78|9
1737525670000|2025-01-22 06:01:10|24418.67|24338.67|24410.45|24330.45|24418.67|24338.67|24410.45|24330.45|10
1737525680000|2025-01-22 06:01:20|24411.13|24331.13|24411.34|24331.34|24411.84|24331.84|24411.08|24331.08|9
1737525690000|2025-01-22 06:01:30|24411.25|24331.25|24412.15|24332.15|24412.22|24332.22|24410.94|24330.94|9
1737525700000|2025-01-22 06:01:40|24411.85|24331.85|24411.91|24331.91|24413.32|24333.32|24410.54|24330.54|9
1737525710000|2025-01-22 06:01:50|24411.93|24331.93|24413.94|24333.94|24413.94|24333.94|24411.57|24331.57|10
1737525720000|2025-01-22 06:02:00|24413.95|24333.95|24409.92|24329.92|24414.74|24334.74|24409.92|24329.92|10
1737525730000|2025-01-22 06:02:10|24410.08|24330.08|24410.41|24330.41|24410.41|24330.41|24408.72|24328.72|10
1737525740000|2025-01-22 06:02:20|24410.42|24330.42|24412.04|24332.04|24412.14|24332.14|24410.42|24330.42|10
1737525750000|2025-01-22 06:02:30|24411.65|24331.65|24412.16|24332.16|24412.19|24332.19|24411.3|24331.3|10
1737525760000|2025-01-22 06:02:40|24411.73|24331.73|24414.14|24334.14|24414.14|24334.14|24411.73|24331.73|10
1737525770000|2025-01-22 06:02:50|24413.71|24333.71|24413.95|24333.95|24413.95|24333.95|24412.83|24332.83|10
1737525780000|2025-01-22 06:03:00|24413.96|24333.96|24413.97|24333.97|24414.01|24334.01|24413.21|24333.21|10
1737525790000|2025-01-22 06:03:10|24414.28|24334.28|24426.76|24346.76|24427.11|24347.11|24414.28|24334.28|10
1737525800000|2025-01-22 06:03:20|24427.07|24347.07|24431.06|24351.06|24431.06|24351.06|24427.07|24347.07|10
1737525810000|2025-01-22 06:03:30|24431.64|24351.64|24433.78|24353.78|24434.16|24354.16|24431.59|24351.59|10
1737525820000|2025-01-22 06:03:40|24433.46|24353.46|24439.66|24359.66|24439.66|24359.66|24433.46|24353.46|10
1737525830000|2025-01-22 06:03:50|24439.68|24359.68|24441.23|24361.23|24442.12|24362.12|24439.68|24359.68|10
1737525840000|2025-01-22 06:04:00|24441.09|24361.09|24445.57|24365.57|24446.01|24366.01|24440.68|24360.68|10
1737525850000|2025-01-22 06:04:10|24445.67|24365.67|24445.99|24365.99|24447.63|24367.63|24444.58|24364.58|9
1737525860000|2025-01-22 06:04:20|24446.26|24366.26|24448.96|24368.96|24448.96|24368.96|24446.26|24366.26|9
1737525870000|2025-01-22 06:04:30|24449.35|24369.35|24449.5|24369.5|24449.72|24369.72|24449.15|24369.15|9
1737525880000|2025-01-22 06:04:40|24449.59|24369.59|24451.85|24371.85|24451.85|24371.85|24449.59|24369.59|9
1737525890000|2025-01-22 06:04:50|24452.16|24372.16|24453.39|24373.39|24453.48|24373.48|24452.07|24372.07|10
1737525900000|2025-01-22 06:05:00|24453.45|24373.45|24456.27|24376.27|24456.27|24376.27|24453.02|24373.02|10
1737525910000|2025-01-22 06:05:10|24456.13|24376.13|24457.88|24377.88|24457.88|24377.88|24456|24376|10
1737525920000|2025-01-22 06:05:20|24459.09|24379.09|24460.19|24380.19|24460.23|24380.23|24459.09|24379.09|10
1737525930000|2025-01-22 06:05:30|24459.62|24379.62|24461.74|24381.74|24461.75|24381.75|24459.62|24379.62|10
1737525940000|2025-01-22 06:05:40|24462.25|24382.25|24462.41|24382.41|24462.9|24382.9|24462.25|24382.25|10
1737525950000|2025-01-22 06:05:50|24462.8|24382.8|24462.06|24382.06|24463.55|24383.55|24461.97|24381.97|9
1737525960000|2025-01-22 06:06:00|24461.37|24381.37|24459.87|24379.87|24462.37|24382.37|24459.87|24379.87|9
1737525970000|2025-01-22 06:06:10|24460.3|24380.3|24462.64|24382.64|24462.64|24382.64|24460.3|24380.3|10
1737525980000|2025-01-22 06:06:20|24460.03|24380.03|24457.76|24377.76|24460.03|24380.03|24457.76|24377.76|10
1737525990000|2025-01-22 06:06:30|24457.7|24377.7|24462.56|24382.56|24463.03|24383.03|24457.6|24377.6|10
1737526000000|2025-01-22 06:06:40|24463.46|24383.46|24467.84|24387.84|24467.84|24387.84|24463.46|24383.46|9
1737526010000|2025-01-22 06:06:50|24467.91|24387.91|24466.9|24386.9|24468.34|24388.34|24466.82|24386.82|10
1737526020000|2025-01-22 06:07:00|24466.97|24386.97|24471.14|24391.14|24471.74|24391.74|24466.97|24386.97|9
1737526030000|2025-01-22 06:07:10|24471.3|24391.3|24474.36|24394.36|24474.64|24394.64|24471.3|24391.3|9
1737526040000|2025-01-22 06:07:20|24474.44|24394.44|24472.82|24392.82|24474.44|24394.44|24471.04|24391.04|9
1737526050000|2025-01-22 06:07:30|24472.56|24392.56|24473.29|24393.29|24473.54|24393.54|24472.43|24392.43|10
1737526060000|2025-01-22 06:07:40|24473.61|24393.61|24472.47|24392.47|24473.7|24393.7|24472.47|24392.47|8
1737526070000|2025-01-22 06:07:50|24472.56|24392.56|24472.7|24392.7|24473.21|24393.21|24472.49|24392.49|8
1737526080000|2025-01-22 06:08:00|24472.68|24392.68|24471.47|24391.47|24472.9|24392.9|24471.47|24391.47|9
1737526090000|2025-01-22 06:08:10|24471.56|24391.56|24472.05|24392.05|24472.26|24392.26|24471.32|24391.32|10
1737526100000|2025-01-22 06:08:20|24472.73|24392.73|24476.02|24396.02|24476.75|24396.75|24472.73|24392.73|10
1737526110000|2025-01-22 06:08:30|24475.87|24395.87|24474.71|24394.71|24475.88|24395.88|24474.71|24394.71|10
1737526120000|2025-01-22 06:08:40|24474.72|24394.72|24477.14|24397.14|24477.14|24397.14|24474.72|24394.72|10
1737526130000|2025-01-22 06:08:50|24476.13|24396.13|24475.82|24395.82|24476.36|24396.36|24475.74|24395.74|10
1737526140000|2025-01-22 06:09:00|24475.73|24395.73|24473.09|24393.09|24475.73|24395.73|24472.58|24392.58|10
1737526150000|2025-01-22 06:09:10|24472.91|24392.91|24471.63|24391.63|24472.91|24392.91|24471.63|24391.63|10
1737526160000|2025-01-22 06:09:20|24471.6|24391.6|24471.65|24391.65|24471.87|24391.87|24471.41|24391.41|8
1737526170000|2025-01-22 06:09:30|24471.67|24391.67|24472.81|24392.81|24473.19|24393.19|24471.67|24391.67|10
1737526180000|2025-01-22 06:09:40|24472.86|24392.86|24473.29|24393.29|24473.38|24393.38|24472.86|24392.86|10
1737526190000|2025-01-22 06:09:50|24473.37|24393.37|24474|24394|24474.04|24394.04|24473.11|24393.11|10
1737526200000|2025-01-22 06:10:00|24473.96|24393.96|24474.27|24394.27|24474.98|24394.98|24473.96|24393.96|10
1737526210000|2025-01-22 06:10:10|24473.96|24393.96|24474.44|24394.44|24474.52|24394.52|24473.79|24393.79|10
1737526220000|2025-01-22 06:10:20|24474.31|24394.31|24474.71|24394.71|24475.71|24395.71|24474.3|24394.3|9
1737526230000|2025-01-22 06:10:30|24475.2|24395.2|24476.01|24396.01|24476.58|24396.58|24474.14|24394.14|10
1737526240000|2025-01-22 06:10:40|24475.61|24395.61|24474.99|24394.99|24475.61|24395.61|24473.56|24393.56|10
1737526250000|2025-01-22 06:10:50|24474.58|24394.58|24476.36|24396.36|24476.36|24396.36|24474.58|24394.58|10
1737526260000|2025-01-22 06:11:00|24476.05|24396.05|24475.89|24395.89|24476.15|24396.15|24475.89|24395.89|9
1737526270000|2025-01-22 06:11:10|24475.99|24395.99|24473.73|24393.73|24475.99|24395.99|24473.73|24393.73|10
1737526280000|2025-01-22 06:11:20|24473.29|24393.29|24471.41|24391.41|24473.29|24393.29|24471.34|24391.34|10
1737526290000|2025-01-22 06:11:30|24472.01|24392.01|24470.57|24390.57|24472.27|24392.27|24470.54|24390.54|10
1737526300000|2025-01-22 06:11:40|24470.52|24390.52|24469.65|24389.65|24470.52|24390.52|24469.65|24389.65|10
1737526310000|2025-01-22 06:11:50|24469.7|24389.7|24468.45|24388.45|24469.71|24389.71|24468.43|24388.43|9
1737526320000|2025-01-22 06:12:00|24468.46|24388.46|24468.87|24388.87|24468.87|24388.87|24467.62|24387.62|10
1737526330000|2025-01-22 06:12:10|24468.86|24388.86|24468.83|24388.83|24469.89|24389.89|24468.71|24388.71|10
1737526340000|2025-01-22 06:12:20|24468.74|24388.74|24466.86|24386.86|24468.76|24388.76|24466.71|24386.71|9
1737526350000|2025-01-22 06:12:30|24466.59|24386.59|24464.95|24384.95|24466.6|24386.6|24464.95|24384.95|10
1737526360000|2025-01-22 06:12:40|24465.29|24385.29|24463.54|24383.54|24465.29|24385.29|24463.54|24383.54|10
1737526370000|2025-01-22 06:12:50|24463.51|24383.51|24464.17|24384.17|24464.17|24384.17|24463.13|24383.13|10
1737526380000|2025-01-22 06:13:00|24464.24|24384.24|24467.51|24387.51|24468.38|24388.38|24464.24|24384.24|10
1737526390000|2025-01-22 06:13:10|24467.8|24387.8|24470.15|24390.15|24470.29|24390.29|24467.8|24387.8|10
1737526400000|2025-01-22 06:13:20|24470.64|24390.64|24472.42|24392.42|24472.42|24392.42|24470.64|24390.64|10
1737526410000|2025-01-22 06:13:30|24472.37|24392.37|24471.88|24391.88|24472.99|24392.99|24471.66|24391.66|10
1737526420000|2025-01-22 06:13:40|24471.74|24391.74|24471.36|24391.36|24471.81|24391.81|24471.36|24391.36|8
1737526430000|2025-01-22 06:13:50|24470.65|24390.65|24471.06|24391.06|24471.2|24391.2|24470.54|24390.54|10
1737526440000|2025-01-22 06:14:00|24471.03|24391.03|24470.77|24390.77|24471.09|24391.09|24470.1|24390.1|7
1737526450000|2025-01-22 06:14:10|24470.84|24390.84|24470.26|24390.26|24470.93|24390.93|24468.02|24388.02|9
1737526460000|2025-01-22 06:14:20|24470.53|24390.53|24470.56|24390.56|24470.94|24390.94|24470.25|24390.25|9
1737526470000|2025-01-22 06:14:30|24470.53|24390.53|24470.6|24390.6|24470.6|24390.6|24470.39|24390.39|7
1737526480000|2025-01-22 06:14:40|24470.57|24390.57|24470.11|24390.11|24470.78|24390.78|24469.65|24389.65|9
1737526490000|2025-01-22 06:14:50|24470.21|24390.21|24469.49|24389.49|24470.46|24390.46|24469.19|24389.19|10
1737526500000|2025-01-22 06:15:00|24469.55|24389.55|24467.14|24387.14|24469.55|24389.55|24466.78|24386.78|10
1737526510000|2025-01-22 06:15:10|24467.15|24387.15|24466.34|24386.34|24467.15|24387.15|24466.19|24386.19|9
1737526520000|2025-01-22 06:15:20|24466.38|24386.38|24463.41|24383.41|24466.58|24386.58|24463.41|24383.41|9
1737526530000|2025-01-22 06:15:30|24464.49|24384.49|24465.08|24385.08|24465.08|24385.08|24464.06|24384.06|10
1737526540000|2025-01-22 06:15:40|24465.11|24385.11|24464.82|24384.82|24465.13|24385.13|24463.59|24383.59|9
1737526550000|2025-01-22 06:15:50|24464.8|24384.8|24465.62|24385.62|24465.62|24385.62|24464.8|24384.8|10
1737526560000|2025-01-22 06:16:00|24465.37|24385.37|24469.58|24389.58|24469.58|24389.58|24465.15|24385.15|10
1737526570000|2025-01-22 06:16:10|24469.68|24389.68|24472.88|24392.88|24472.88|24392.88|24469.68|24389.68|10
1737526580000|2025-01-22 06:16:20|24472.98|24392.98|24473.13|24393.13|24474.03|24394.03|24472.98|24392.98|10
1737526590000|2025-01-22 06:16:30|24473.05|24393.05|24469.94|24389.94|24473.05|24393.05|24469.94|24389.94|10
1737526600000|2025-01-22 06:16:40|24469.92|24389.92|24467.75|24387.75|24470.1|24390.1|24467.75|24387.75|10
1737526610000|2025-01-22 06:16:50|24467.72|24387.72|24465.53|24385.53|24467.72|24387.72|24465.16|24385.16|10
1737526620000|2025-01-22 06:17:00|24465.75|24385.75|24464.78|24384.78|24466.25|24386.25|24464.04|24384.04|10
1737526630000|2025-01-22 06:17:10|24464.48|24384.48|24463.88|24383.88|24464.48|24384.48|24463.65|24383.65|10
1737526640000|2025-01-22 06:17:20|24464.38|24384.38|24461.94|24381.94|24464.39|24384.39|24461.94|24381.94|10
1737526650000|2025-01-22 06:17:30|24461.58|24381.58|24462.86|24382.86|24462.86|24382.86|24460.87|24380.87|9
1737526660000|2025-01-22 06:17:40|24462.95|24382.95|24461.23|24381.23|24463|24383|24460.69|24380.69|10
1737526670000|2025-01-22 06:17:50|24461.29|24381.29|24458.99|24378.99|24461.29|24381.29|24458.99|24378.99|10
1737526680000|2025-01-22 06:18:00|24458.73|24378.73|24456.39|24376.39|24458.73|24378.73|24455.69|24375.69|10
1737526690000|2025-01-22 06:18:10|24456.43|24376.43|24455.99|24375.99|24456.43|24376.43|24455|24375|10
1737526700000|2025-01-22 06:18:20|24455.52|24375.52|24455.71|24375.71|24456.44|24376.44|24455.52|24375.52|9
1737526710000|2025-01-22 06:18:30|24455.81|24375.81|24455.24|24375.24|24456.96|24376.96|24455.24|24375.24|10
1737526720000|2025-01-22 06:18:40|24455.22|24375.22|24452.49|24372.49|24455.22|24375.22|24452.49|24372.49|10
1737526730000|2025-01-22 06:18:50|24452.14|24372.14|24450.61|24370.61|24452.14|24372.14|24450.51|24370.51|10
1737526740000|2025-01-22 06:19:00|24450.63|24370.63|24451.43|24371.43|24451.45|24371.45|24450.54|24370.54|10
1737526750000|2025-01-22 06:19:10|24451.24|24371.24|24450.19|24370.19|24451.24|24371.24|24450.19|24370.19|8
1737526760000|2025-01-22 06:19:20|24449.92|24369.92|24447.96|24367.96|24449.92|24369.92|24447.96|24367.96|10
1737526770000|2025-01-22 06:19:30|24447.95|24367.95|24446.31|24366.31|24447.95|24367.95|24446.31|24366.31|10
1737526780000|2025-01-22 06:19:40|24446.11|24366.11|24446.38|24366.38|24446.65|24366.65|24443.79|24363.79|10
1737526790000|2025-01-22 06:19:50|24445.49|24365.49|24444.82|24364.82|24445.59|24365.59|24444.81|24364.81|9
1737526800000|2025-01-22 06:20:00|24444.59|24364.59|24441.97|24361.97|24444.59|24364.59|24441.87|24361.87|10
1737526810000|2025-01-22 06:20:10|24442.01|24362.01|24442.51|24362.51|24442.51|24362.51|24441.39|24361.39|10
1737526820000|2025-01-22 06:20:20|24442.59|24362.59|24444.58|24364.58|24444.58|24364.58|24442.58|24362.58|10
1737526830000|2025-01-22 06:20:30|24444.44|24364.44|24444.83|24364.83|24445.31|24365.31|24444.44|24364.44|10
1737526840000|2025-01-22 06:20:40|24445.09|24365.09|24443.4|24363.4|24445.72|24365.72|24443.4|24363.4|10
1737526850000|2025-01-22 06:20:50|24443.12|24363.12|24445.19|24365.19|24445.19|24365.19|24443.12|24363.12|10
1737526860000|2025-01-22 06:21:00|24445.11|24365.11|24446.79|24366.79|24446.92|24366.92|24445.11|24365.11|10
1737526870000|2025-01-22 06:21:10|24446.97|24366.97|24451.68|24371.68|24451.68|24371.68|24446.97|24366.97|10
1737526880000|2025-01-22 06:21:20|24451.8|24371.8|24454.59|24374.59|24454.59|24374.59|24451.8|24371.8|10
1737526890000|2025-01-22 06:21:30|24455.11|24375.11|24457.73|24377.73|24457.73|24377.73|24454.77|24374.77|10
1737526900000|2025-01-22 06:21:40|24457.54|24377.54|24459.5|24379.5|24459.5|24379.5|24457.33|24377.33|10
1737526910000|2025-01-22 06:21:50|24459.46|24379.46|24459.67|24379.67|24460.55|24380.55|24459.46|24379.46|10
1737526920000|2025-01-22 06:22:00|24459.45|24379.45|24470.47|24390.47|24470.47|24390.47|24459.04|24379.04|10
1737526930000|2025-01-22 06:22:10|24470.79|24390.79|24473.32|24393.32|24473.32|24393.32|24470.48|24390.48|10
1737526940000|2025-01-22 06:22:20|24473.26|24393.26|24473.46|24393.46|24474.02|24394.02|24472.56|24392.56|10
1737526950000|2025-01-22 06:22:30|24473.47|24393.47|24469.83|24389.83|24473.56|24393.56|24469.83|24389.83|10
1737526960000|2025-01-22 06:22:40|24469.38|24389.38|24467.51|24387.51|24469.38|24389.38|24467.51|24387.51|10
1737526970000|2025-01-22 06:22:50|24467.73|24387.73|24465.71|24385.71|24468.98|24388.98|24465.47|24385.47|10
1737526980000|2025-01-22 06:23:00|24465.67|24385.67|24465.52|24385.52|24466.45|24386.45|24465.49|24385.49|9
1737526990000|2025-01-22 06:23:10|24465.53|24385.53|24466.3|24386.3|24466.65|24386.65|24465.52|24385.52|10
1737527000000|2025-01-22 06:23:20|24466.25|24386.25|24469.4|24389.4|24469.4|24389.4|24466.25|24386.25|10
1737527010000|2025-01-22 06:23:30|24468.03|24388.03|24469.27|24389.27|24469.27|24389.27|24467.09|24387.09|9
1737527020000|2025-01-22 06:23:40|24468.15|24388.15|24467.53|24387.53|24469.01|24389.01|24467.42|24387.42|10
1737527030000|2025-01-22 06:23:50|24466.93|24386.93|24468.04|24388.04|24468.05|24388.05|24466.93|24386.93|10
1737527040000|2025-01-22 06:24:00|24468.03|24388.03|24470.82|24390.82|24471.61|24391.61|24467.87|24387.87|10
1737527050000|2025-01-22 06:24:10|24471.04|24391.04|24471.84|24391.84|24472.53|24392.53|24471.04|24391.04|10
1737527060000|2025-01-22 06:24:20|24471.83|24391.83|24473.09|24393.09|24473.09|24393.09|24471.32|24391.32|9
1737527070000|2025-01-22 06:24:30|24472.17|24392.17|24469.27|24389.27|24472.17|24392.17|24469.27|24389.27|10
1737527080000|2025-01-22 06:24:40|24468.81|24388.81|24460.62|24380.62|24468.82|24388.82|24460.62|24380.62|10
1737527090000|2025-01-22 06:24:50|24460.05|24380.05|24458.77|24378.77|24460.24|24380.24|24458.76|24378.76|10
1737527100000|2025-01-22 06:25:00|24458.32|24378.32|24456.89|24376.89|24458.32|24378.32|24455.58|24375.58|8
1737527110000|2025-01-22 06:25:10|24457.2|24377.2|24452.76|24372.76|24458.06|24378.06|24452.75|24372.75|10
1737527120000|2025-01-22 06:25:20|24452.85|24372.85|24456.23|24376.23|24456.23|24376.23|24452.85|24372.85|10
1737527130000|2025-01-22 06:25:30|24456.36|24376.36|24456.15|24376.15|24457.01|24377.01|24456.15|24376.15|10
1737527140000|2025-01-22 06:25:40|24456.13|24376.13|24457.22|24377.22|24457.33|24377.33|24456.13|24376.13|10
1737527150000|2025-01-22 06:25:50|24457.41|24377.41|24458.05|24378.05|24458.14|24378.14|24457.41|24377.41|8
1737527160000|2025-01-22 06:26:00|24457.64|24377.64|24451.35|24371.35|24457.64|24377.64|24451.18|24371.18|10
1737527170000|2025-01-22 06:26:10|24450.75|24370.75|24446.1|24366.1|24452.17|24372.17|24446.1|24366.1|10
1737527180000|2025-01-22 06:26:20|24440.32|24360.32|24436.5|24356.5|24442.52|24362.52|24435.96|24355.96|10
1737527190000|2025-01-22 06:26:30|24436.72|24356.72|24429.53|24349.53|24436.87|24356.87|24429.53|24349.53|10
1737527200000|2025-01-22 06:26:40|24426.65|24346.65|24423.65|24343.65|24427.69|24347.69|24423.65|24343.65|10
1737527210000|2025-01-22 06:26:50|24423.63|24343.63|24419.4|24339.4|24423.64|24343.64|24418.5|24338.5|10
1737527220000|2025-01-22 06:27:00|24417.71|24337.71|24416.47|24336.47|24417.71|24337.71|24415.8|24335.8|10
1737527230000|2025-01-22 06:27:10|24415.97|24335.97|24411.36|24331.36|24415.97|24335.97|24411.36|24331.36|9
1737527240000|2025-01-22 06:27:20|24405.14|24325.14|24397.06|24317.06|24406.41|24326.41|24396.82|24316.82|10
1737527250000|2025-01-22 06:27:30|24396.85|24316.85|24396.09|24316.09|24398.86|24318.86|24395.25|24315.25|10
1737527260000|2025-01-22 06:27:40|24396.47|24316.47|24392.86|24312.86|24396.73|24316.73|24392.86|24312.86|10
1737527270000|2025-01-22 06:27:50|24393.07|24313.07|24395.1|24315.1|24395.1|24315.1|24392.92|24312.92|10
1737527280000|2025-01-22 06:28:00|24395.43|24315.43|24400.19|24320.19|24400.55|24320.55|24395.43|24315.43|10
1737527290000|2025-01-22 06:28:10|24401.23|24321.23|24400.75|24320.75|24408.54|24328.54|24400.75|24320.75|10
1737527300000|2025-01-22 06:28:20|24400.6|24320.6|24400.41|24320.41|24402.31|24322.31|24400.41|24320.41|10
1737527310000|2025-01-22 06:28:30|24399.51|24319.51|24399.09|24319.09|24399.51|24319.51|24398.11|24318.11|10
1737527320000|2025-01-22 06:28:40|24398.56|24318.56|24399.39|24319.39|24399.39|24319.39|24396.88|24316.88|10
1737527330000|2025-01-22 06:28:50|24402.49|24322.49|24402.34|24322.34|24402.49|24322.49|24401.42|24321.42|9
1737527340000|2025-01-22 06:29:00|24402.57|24322.57|24404.36|24324.36|24404.36|24324.36|24401.33|24321.33|10
1737527350000|2025-01-22 06:29:10|24404.7|24324.7|24407.17|24327.17|24407.17|24327.17|24404.7|24324.7|9
1737527360000|2025-01-22 06:29:20|24407.87|24327.87|24409.22|24329.22|24409.49|24329.49|24407.87|24327.87|10
1737527370000|2025-01-22 06:29:30|24409.33|24329.33|24410.44|24330.44|24411.37|24331.37|24409.33|24329.33|10
1737527380000|2025-01-22 06:29:40|24410.45|24330.45|24411.02|24331.02|24411.02|24331.02|24409.59|24329.59|10
1737527390000|2025-01-22 06:29:50|24410.41|24330.41|24409.84|24329.84|24410.81|24330.81|24409.84|24329.84|10
1737527400000|2025-01-22 06:30:00|24409.24|24329.24|24409.99|24329.99|24410.11|24330.11|24408.86|24328.86|9
1737527410000|2025-01-22 06:30:10|24411.6|24331.6|24414.94|24334.94|24414.95|24334.95|24411.6|24331.6|10
1737527420000|2025-01-22 06:30:20|24415.22|24335.22|24418.6|24338.6|24418.6|24338.6|24415.22|24335.22|10
1737527430000|2025-01-22 06:30:30|24418.9|24338.9|24419.96|24339.96|24419.96|24339.96|24418.87|24338.87|10
1737527440000|2025-01-22 06:30:40|24420.07|24340.07|24424.86|24344.86|24425.33|24345.33|24419.97|24339.97|10
1737527450000|2025-01-22 06:30:50|24424.23|24344.23|24426.72|24346.72|24426.78|24346.78|24424.23|24344.23|10
1737527460000|2025-01-22 06:31:00|24427.25|24347.25|24428.65|24348.65|24428.67|24348.67|24427.25|24347.25|9
1737527470000|2025-01-22 06:31:10|24428.89|24348.89|24432.27|24352.27|24432.27|24352.27|24428.89|24348.89|9
1737527480000|2025-01-22 06:31:20|24433.88|24353.88|24433.93|24353.93|24435.04|24355.04|24433.88|24353.88|9
1737527490000|2025-01-22 06:31:30|24434.19|24354.19|24430.54|24350.54|24434.31|24354.31|24428.09|24348.09|10
1737527500000|2025-01-22 06:31:40|24430.77|24350.77|24429.66|24349.66|24430.77|24350.77|24429.1|24349.1|10
1737527510000|2025-01-22 06:31:50|24426.04|24346.04|24422.58|24342.58|24426.04|24346.04|24421.59|24341.59|10
1737527520000|2025-01-22 06:32:00|24422.51|24342.51|24418.76|24338.76|24422.51|24342.51|24418.76|24338.76|10
1737527530000|2025-01-22 06:32:10|24415.46|24335.46|24408.35|24328.35|24415.46|24335.46|24408.35|24328.35|10
1737527540000|2025-01-22 06:32:20|24403.81|24323.81|24404.51|24324.51|24404.51|24324.51|24401.99|24321.99|10
1737527550000|2025-01-22 06:32:30|24405.13|24325.13|24404.75|24324.75|24406.09|24326.09|24404.6|24324.6|10
1737527560000|2025-01-22 06:32:40|24405.53|24325.53|24407.26|24327.26|24408.01|24328.01|24405.05|24325.05|10
1737527570000|2025-01-22 06:32:50|24407.32|24327.32|24406.58|24326.58|24407.32|24327.32|24405.44|24325.44|10
1737527580000|2025-01-22 06:33:00|24408.21|24328.21|24414.03|24334.03|24414.03|24334.03|24408.21|24328.21|10
1737527590000|2025-01-22 06:33:10|24414.05|24334.05|24414.14|24334.14|24415.23|24335.23|24414.05|24334.05|10
1737527600000|2025-01-22 06:33:20|24414.28|24334.28|24416.14|24336.14|24416.14|24336.14|24414.28|24334.28|10
1737527610000|2025-01-22 06:33:30|24416.1|24336.1|24416.85|24336.85|24416.85|24336.85|24415.61|24335.61|10
1737527620000|2025-01-22 06:33:40|24417.61|24337.61|24424.87|24344.87|24424.87|24344.87|24417.48|24337.48|10
1737527630000|2025-01-22 06:33:50|24425.42|24345.42|24425.5|24345.5|24426.2|24346.2|24425.42|24345.42|10
1737527640000|2025-01-22 06:34:00|24425.55|24345.55|24423.23|24343.23|24425.55|24345.55|24422.63|24342.63|10
1737527650000|2025-01-22 06:34:10|24422.45|24342.45|24418.21|24338.21|24422.58|24342.58|24418.21|24338.21|10
1737527660000|2025-01-22 06:34:20|24416.17|24336.17|24414.97|24334.97|24416.17|24336.17|24414.88|24334.88|8
1737527670000|2025-01-22 06:34:30|24414.91|24334.91|24413.59|24333.59|24414.91|24334.91|24413.59|24333.59|10
1737527680000|2025-01-22 06:34:40|24413.56|24333.56|24412.54|24332.54|24413.56|24333.56|24412.06|24332.06|9
1737527690000|2025-01-22 06:34:50|24413.41|24333.41|24412.77|24332.77|24413.47|24333.47|24412.71|24332.71|10
1737527700000|2025-01-22 06:35:00|24412.49|24332.49|24410.83|24330.83|24412.76|24332.76|24410.83|24330.83|10
1737527710000|2025-01-22 06:35:10|24410.41|24330.41|24408.21|24328.21|24410.41|24330.41|24408.21|24328.21|10
1737527720000|2025-01-22 06:35:20|24408.2|24328.2|24408.51|24328.51|24409.97|24329.97|24407.85|24327.85|10
1737527730000|2025-01-22 06:35:30|24408.25|24328.25|24405.37|24325.37|24408.25|24328.25|24405.37|24325.37|9
1737527740000|2025-01-22 06:35:40|24404.87|24324.87|24402.28|24322.28|24404.87|24324.87|24401.73|24321.73|10
1737527750000|2025-01-22 06:35:50|24402.46|24322.46|24401.11|24321.11|24402.46|24322.46|24400.56|24320.56|9
1737527760000|2025-01-22 06:36:00|24401.21|24321.21|24402.27|24322.27|24403.77|24323.77|24401.21|24321.21|9
1737527770000|2025-01-22 06:36:10|24401.48|24321.48|24399.81|24319.81|24401.77|24321.77|24399.17|24319.17|10
1737527780000|2025-01-22 06:36:20|24399.73|24319.73|24399.38|24319.38|24400.24|24320.24|24399.38|24319.38|8
1737527790000|2025-01-22 06:36:30|24399.14|24319.14|24387.71|24307.71|24399.14|24319.14|24387.68|24307.68|9
1737527800000|2025-01-22 06:36:40|24387.97|24307.97|24388.72|24308.72|24390.42|24310.42|24387.97|24307.97|10
1737527810000|2025-01-22 06:36:50|24388.55|24308.55|24385.92|24305.92|24388.55|24308.55|24385.66|24305.66|10
1737527820000|2025-01-22 06:37:00|24385.9|24305.9|24387.68|24307.68|24388.94|24308.94|24385.61|24305.61|10
1737527830000|2025-01-22 06:37:10|24387.66|24307.66|24386.97|24306.97|24387.66|24307.66|24386.97|24306.97|8
1737527840000|2025-01-22 06:37:20|24387.36|24307.36|24382.15|24302.15|24387.36|24307.36|24382.15|24302.15|10
1737527850000|2025-01-22 06:37:30|24381.95|24301.95|24381.22|24301.22|24382.01|24302.01|24381.22|24301.22|10
1737527860000|2025-01-22 06:37:40|24381.2|24301.2|24381.29|24301.29|24381.29|24301.29|24380.18|24300.18|10
1737527870000|2025-01-22 06:37:50|24381.19|24301.19|24382.14|24302.14|24382.66|24302.66|24381.11|24301.11|10
1737527880000|2025-01-22 06:38:00|24381.94|24301.94|24378.97|24298.97|24381.94|24301.94|24378.97|24298.97|9
1737527890000|2025-01-22 06:38:10|24378.67|24298.67|24372.96|24292.96|24379.01|24299.01|24372.72|24292.72|9
1737527900000|2025-01-22 06:38:20|24372.87|24292.87|24371.08|24291.08|24373.08|24293.08|24370.28|24290.28|10
1737527910000|2025-01-22 06:38:30|24370.95|24290.95|24369.93|24289.93|24372.36|24292.36|24369.57|24289.57|10
1737527920000|2025-01-22 06:38:40|24370.26|24290.26|24372.43|24292.43|24372.43|24292.43|24369.55|24289.55|9
1737527930000|2025-01-22 06:38:50|24371.78|24291.78|24373.29|24293.29|24373.52|24293.52|24371.78|24291.78|10
1737527940000|2025-01-22 06:39:00|24373.06|24293.06|24374.93|24294.93|24375.56|24295.56|24372.68|24292.68|10
1737527950000|2025-01-22 06:39:10|24375.19|24295.19|24374.94|24294.94|24377.25|24297.25|24374.94|24294.94|10
1737527960000|2025-01-22 06:39:20|24374.95|24294.95|24375.2|24295.2|24376.15|24296.15|24374.65|24294.65|10
1737527970000|2025-01-22 06:39:30|24375.32|24295.32|24377.91|24297.91|24377.91|24297.91|24375.32|24295.32|10
1737527980000|2025-01-22 06:39:40|24377.94|24297.94|24384.04|24304.04|24384.04|24304.04|24377.94|24297.94|9
1737527990000|2025-01-22 06:39:50|24383.69|24303.69|24384.78|24304.78|24384.78|24304.78|24383.28|24303.28|10
1737528000000|2025-01-22 06:40:00|24384.92|24304.92|24388.43|24308.43|24388.43|24308.43|24384.92|24304.92|9
1737528010000|2025-01-22 06:40:10|24388.31|24308.31|24388.16|24308.16|24388.69|24308.69|24388.07|24308.07|9
1737528020000|2025-01-22 06:40:20|24388.65|24308.65|24392.25|24312.25|24392.25|24312.25|24388.65|24308.65|9
1737528030000|2025-01-22 06:40:30|24393.63|24313.63|24393.79|24313.79|24394.23|24314.23|24393.32|24313.32|9
1737528040000|2025-01-22 06:40:40|24393.91|24313.91|24396.78|24316.78|24396.78|24316.78|24393.91|24313.91|10
1737528050000|2025-01-22 06:40:50|24396.68|24316.68|24396.53|24316.53|24397.02|24317.02|24395.7|24315.7|10
1737528060000|2025-01-22 06:41:00|24396.77|24316.77|24392.12|24312.12|24396.77|24316.77|24391.98|24311.98|10
1737528070000|2025-01-22 06:41:10|24391.85|24311.85|24384.46|24304.46|24391.85|24311.85|24384.24|24304.24|10
1737528080000|2025-01-22 06:41:20|24385.14|24305.14|24384.38|24304.38|24389.03|24309.03|24384.38|24304.38|9
1737528090000|2025-01-22 06:41:30|24384.36|24304.36|24382.93|24302.93|24384.36|24304.36|24382.93|24302.93|9
1737528100000|2025-01-22 06:41:40|24382.86|24302.86|24385.35|24305.35|24385.41|24305.41|24381.66|24301.66|10
1737528110000|2025-01-22 06:41:50|24384.61|24304.61|24380.91|24300.91|24384.61|24304.61|24380.91|24300.91|10
1737528120000|2025-01-22 06:42:00|24380.94|24300.94|24379.84|24299.84|24380.94|24300.94|24379.84|24299.84|10
1737528130000|2025-01-22 06:42:10|24380.09|24300.09|24377.58|24297.58|24380.48|24300.48|24377.49|24297.49|10
1737528140000|2025-01-22 06:42:20|24377.59|24297.59|24375.68|24295.68|24377.66|24297.66|24375.68|24295.68|10
1737528150000|2025-01-22 06:42:30|24374.62|24294.62|24371.41|24291.41|24374.62|24294.62|24370.3|24290.3|10
1737528160000|2025-01-22 06:42:40|24371.44|24291.44|24372.1|24292.1|24372.43|24292.43|24371.44|24291.44|9
1737528170000|2025-01-22 06:42:50|24372.11|24292.11|24369.14|24289.14|24372.11|24292.11|24367.53|24287.53|10
1737528180000|2025-01-22 06:43:00|24373.97|24293.97|24375.07|24295.07|24375.11|24295.11|24372.6|24292.6|9
1737528190000|2025-01-22 06:43:10|24370.98|24290.98|24372.51|24292.51|24372.51|24292.51|24370.98|24290.98|10
1737528200000|2025-01-22 06:43:20|24372.68|24292.68|24371.06|24291.06|24373.29|24293.29|24371.05|24291.05|9
1737528210000|2025-01-22 06:43:30|24371.04|24291.04|24372.83|24292.83|24373.16|24293.16|24370.84|24290.84|10
1737528220000|2025-01-22 06:43:40|24373.38|24293.38|24374.34|24294.34|24374.34|24294.34|24373.38|24293.38|10
1737528230000|2025-01-22 06:43:50|24374.33|24294.33|24374.72|24294.72|24375.5|24295.5|24374.12|24294.12|10
1737528240000|2025-01-22 06:44:00|24375.32|24295.32|24377.7|24297.7|24377.7|24297.7|24375.32|24295.32|10
1737528250000|2025-01-22 06:44:10|24377.33|24297.33|24376.8|24296.8|24378.79|24298.79|24376.55|24296.55|10
1737528260000|2025-01-22 06:44:20|24376.24|24296.24|24374.19|24294.19|24376.24|24296.24|24371.9|24291.9|10
1737528270000|2025-01-22 06:44:30|24374.49|24294.49|24374.17|24294.17|24375.21|24295.21|24374.17|24294.17|9
1737528280000|2025-01-22 06:44:40|24374.23|24294.23|24377.61|24297.61|24377.61|24297.61|24374.12|24294.12|10
1737528290000|2025-01-22 06:44:50|24377.34|24297.34|24377.51|24297.51|24377.59|24297.59|24377.34|24297.34|7
1737528300000|2025-01-22 06:45:00|24377.5|24297.5|24378.93|24298.93|24378.99|24298.99|24377.24|24297.24|10
1737528310000|2025-01-22 06:45:10|24379.06|24299.06|24381.15|24301.15|24381.15|24301.15|24377.67|24297.67|10
1737528320000|2025-01-22 06:45:20|24381.96|24301.96|24378.63|24298.63|24382.15|24302.15|24378.54|24298.54|10
1737528330000|2025-01-22 06:45:30|24378.46|24298.46|24376.19|24296.19|24378.46|24298.46|24376.19|24296.19|10
1737528340000|2025-01-22 06:45:40|24376.68|24296.68|24378.66|24298.66|24378.88|24298.88|24376.68|24296.68|10
1737528350000|2025-01-22 06:45:50|24378.14|24298.14|24378.15|24298.15|24378.21|24298.21|24376.25|24296.25|10
1737528360000|2025-01-22 06:46:00|24378.35|24298.35|24378.07|24298.07|24379.17|24299.17|24377.93|24297.93|10
1737528370000|2025-01-22 06:46:10|24378.35|24298.35|24384.67|24304.67|24384.67|24304.67|24378.35|24298.35|10
1737528380000|2025-01-22 06:46:20|24388.73|24308.73|24388.39|24308.39|24389.18|24309.18|24388.36|24308.36|10
1737528390000|2025-01-22 06:46:30|24388.41|24308.41|24388.78|24308.78|24389|24309|24387.55|24307.55|10
1737528400000|2025-01-22 06:46:40|24389.1|24309.1|24391.27|24311.27|24391.27|24311.27|24389.1|24309.1|10
1737528410000|2025-01-22 06:46:50|24391.41|24311.41|24392.14|24312.14|24392.14|24312.14|24390.47|24310.47|10
1737528420000|2025-01-22 06:47:00|24392.12|24312.12|24392.5|24312.5|24392.66|24312.66|24391.61|24311.61|10
1737528430000|2025-01-22 06:47:10|24402.08|24322.08|24395.11|24315.11|24402.08|24322.08|24394.49|24314.49|10
1737528440000|2025-01-22 06:47:20|24395.48|24315.48|24395.68|24315.68|24395.91|24315.91|24395.42|24315.42|10
1737528450000|2025-01-22 06:47:30|24395.7|24315.7|24393.54|24313.54|24395.7|24315.7|24393.41|24313.41|10
1737528460000|2025-01-22 06:47:40|24393.71|24313.71|24393.27|24313.27|24393.99|24313.99|24393.27|24313.27|10
1737528470000|2025-01-22 06:47:50|24393.72|24313.72|24392.91|24312.91|24393.77|24313.77|24392.66|24312.66|10
1737528480000|2025-01-22 06:48:00|24393.7|24313.7|24394.7|24314.7|24394.7|24314.7|24393.67|24313.67|9
1737528490000|2025-01-22 06:48:10|24394.86|24314.86|24393.17|24313.17|24394.86|24314.86|24392.51|24312.51|9
1737528500000|2025-01-22 06:48:20|24392.7|24312.7|24391.47|24311.47|24392.7|24312.7|24390.29|24310.29|10
1737528510000|2025-01-22 06:48:30|24391.66|24311.66|24392.08|24312.08|24392.09|24312.09|24391.66|24311.66|10
1737528520000|2025-01-22 06:48:40|24392.18|24312.18|24392.75|24312.75|24393.21|24313.21|24392.18|24312.18|10
1737528530000|2025-01-22 06:48:50|24392.8|24312.8|24388.67|24308.67|24393.22|24313.22|24388.67|24308.67|10
1737528540000|2025-01-22 06:49:00|24388.51|24308.51|24387.39|24307.39|24388.51|24308.51|24387.35|24307.35|10
1737528550000|2025-01-22 06:49:10|24386.71|24306.71|24383.98|24303.98|24386.71|24306.71|24383.98|24303.98|10
1737528560000|2025-01-22 06:49:20|24383.94|24303.94|24375.58|24295.58|24383.94|24303.94|24375.58|24295.58|10
1737528570000|2025-01-22 06:49:30|24371.66|24291.66|24369.3|24289.3|24371.66|24291.66|24366.97|24286.97|10
1737528580000|2025-01-22 06:49:40|24369.89|24289.89|24369.3|24289.3|24370.45|24290.45|24366.64|24286.64|9
1737528590000|2025-01-22 06:49:50|24369.28|24289.28|24374.11|24294.11|24374.11|24294.11|24369.28|24289.28|9
1737528600000|2025-01-22 06:50:00|24374.42|24294.42|24374.04|24294.04|24374.79|24294.79|24373.01|24293.01|10
1737528610000|2025-01-22 06:50:10|24373.97|24293.97|24379.31|24299.31|24379.31|24299.31|24373.97|24293.97|10
1737528620000|2025-01-22 06:50:20|24380.45|24300.45|24379.95|24299.95|24382.63|24302.63|24379.88|24299.88|10
1737528630000|2025-01-22 06:50:30|24380.26|24300.26|24379.37|24299.37|24380.26|24300.26|24378.47|24298.47|10
1737528640000|2025-01-22 06:50:40|24379.23|24299.23|24379.11|24299.11|24379.68|24299.68|24379.08|24299.08|10
1737528650000|2025-01-22 06:50:50|24378.21|24298.21|24382.95|24302.95|24383.23|24303.23|24378.07|24298.07|9
1737528660000|2025-01-22 06:51:00|24383.1|24303.1|24383.01|24303.01|24383.17|24303.17|24382.45|24302.45|10
1737528670000|2025-01-22 06:51:10|24383.32|24303.32|24386.08|24306.08|24386.08|24306.08|24383.05|24303.05|10
1737528680000|2025-01-22 06:51:20|24388.92|24308.92|24390.89|24310.89|24391.06|24311.06|24388.19|24308.19|10
1737528690000|2025-01-22 06:51:30|24391.3|24311.3|24393.03|24313.03|24393.61|24313.61|24390.67|24310.67|10
1737528700000|2025-01-22 06:51:40|24392.79|24312.79|24396.37|24316.37|24396.37|24316.37|24392.78|24312.78|10
1737528710000|2025-01-22 06:51:50|24396.43|24316.43|24396.62|24316.62|24396.62|24316.62|24396.41|24316.41|10
1737528720000|2025-01-22 06:52:00|24396.63|24316.63|24397.73|24317.73|24397.75|24317.75|24396.38|24316.38|10
1737528730000|2025-01-22 06:52:10|24397.76|24317.76|24396.56|24316.56|24397.76|24317.76|24396.37|24316.37|10
1737528740000|2025-01-22 06:52:20|24396.49|24316.49|24397.25|24317.25|24397.81|24317.81|24396.26|24316.26|10
1737528750000|2025-01-22 06:52:30|24396.75|24316.75|24395.82|24315.82|24396.75|24316.75|24395.55|24315.55|10
1737528760000|2025-01-22 06:52:40|24395.84|24315.84|24396.5|24316.5|24396.5|24316.5|24395.8|24315.8|9
1737528770000|2025-01-22 06:52:50|24396.35|24316.35|24396.65|24316.65|24396.65|24316.65|24395.64|24315.64|9
1737528780000|2025-01-22 06:53:00|24396.68|24316.68|24395.65|24315.65|24396.68|24316.68|24395.65|24315.65|9
1737528790000|2025-01-22 06:53:10|24399.91|24319.91|24398.14|24318.14|24399.91|24319.91|24398.14|24318.14|10
1737528800000|2025-01-22 06:53:20|24398.89|24318.89|24398.6|24318.6|24400.37|24320.37|24398.41|24318.41|10
1737528810000|2025-01-22 06:53:30|24397.77|24317.77|24398.47|24318.47|24398.71|24318.71|24397.75|24317.75|10
1737528820000|2025-01-22 06:53:40|24398.31|24318.31|24398.41|24318.41|24398.88|24318.88|24398.04|24318.04|10
1737528830000|2025-01-22 06:53:50|24398.48|24318.48|24398.3|24318.3|24398.73|24318.73|24398.18|24318.18|10
1737528840000|2025-01-22 06:54:00|24398.83|24318.83|24396.43|24316.43|24398.88|24318.88|24396.29|24316.29|9
1737528850000|2025-01-22 06:54:10|24396.25|24316.25|24396.39|24316.39|24396.47|24316.47|24395.97|24315.97|10
1737528860000|2025-01-22 06:54:20|24396.34|24316.34|24397.3|24317.3|24397.3|24317.3|24396.06|24316.06|9
1737528870000|2025-01-22 06:54:30|24397.71|24317.71|24403.85|24323.85|24403.85|24323.85|24397.71|24317.71|10
1737528880000|2025-01-22 06:54:40|24404.65|24324.65|24406.77|24326.77|24406.77|24326.77|24404.45|24324.45|10
1737528890000|2025-01-22 06:54:50|24406.76|24326.76|24411.04|24331.04|24411.04|24331.04|24406.75|24326.75|10
1737528900000|2025-01-22 06:55:00|24411.17|24331.17|24414.77|24334.77|24414.96|24334.96|24411.17|24331.17|10
1737528910000|2025-01-22 06:55:10|24415.55|24335.55|24416.51|24336.51|24416.51|24336.51|24415.32|24335.32|10
1737528920000|2025-01-22 06:55:20|24416.4|24336.4|24411.08|24331.08|24416.4|24336.4|24411.08|24331.08|10
1737528930000|2025-01-22 06:55:30|24411.04|24331.04|24412.04|24332.04|24412.49|24332.49|24411.04|24331.04|10
1737528940000|2025-01-22 06:55:40|24411.6|24331.6|24409.91|24329.91|24411.83|24331.83|24409.91|24329.91|9
1737528950000|2025-01-22 06:55:50|24410.07|24330.07|24409.09|24329.09|24410.3|24330.3|24409.09|24329.09|10
1737528960000|2025-01-22 06:56:00|24409.95|24329.95|24411.84|24331.84|24411.84|24331.84|24409.14|24329.14|10
1737528970000|2025-01-22 06:56:10|24412.04|24332.04|24411.4|24331.4|24412.09|24332.09|24411.35|24331.35|9
1737528980000|2025-01-22 06:56:20|24411.22|24331.22|24411.57|24331.57|24411.82|24331.82|24411.22|24331.22|8
1737528990000|2025-01-22 06:56:30|24411.41|24331.41|24416.3|24336.3|24416.3|24336.3|24411.41|24331.41|10
1737529000000|2025-01-22 06:56:40|24416.29|24336.29|24415.77|24335.77|24416.33|24336.33|24415.72|24335.72|10
1737529010000|2025-01-22 06:56:50|24415.82|24335.82|24414.01|24334.01|24415.82|24335.82|24414.01|24334.01|10
1737529020000|2025-01-22 06:57:00|24413.85|24333.85|24412.15|24332.15|24413.85|24333.85|24412.15|24332.15|9
1737529030000|2025-01-22 06:57:10|24412.38|24332.38|24412.84|24332.84|24412.87|24332.87|24412.38|24332.38|9
1737529040000|2025-01-22 06:57:20|24412.86|24332.86|24413.79|24333.79|24414.73|24334.73|24412.86|24332.86|10
1737529050000|2025-01-22 06:57:30|24413.65|24333.65|24414.15|24334.15|24414.15|24334.15|24413.56|24333.56|9
1737529060000|2025-01-22 06:57:40|24414.21|24334.21|24412.34|24332.34|24414.21|24334.21|24411.52|24331.52|10
1737529070000|2025-01-22 06:57:50|24412.33|24332.33|24407.92|24327.92|24412.33|24332.33|24407.92|24327.92|10
1737529080000|2025-01-22 06:58:00|24407.95|24327.95|24407.91|24327.91|24408.28|24328.28|24407.8|24327.8|10
1737529090000|2025-01-22 06:58:10|24407.95|24327.95|24406.74|24326.74|24409|24329|24406.65|24326.65|10
1737529100000|2025-01-22 06:58:20|24406.66|24326.66|24407.35|24327.35|24407.35|24327.35|24405.78|24325.78|10
1737529110000|2025-01-22 06:58:30|24407.29|24327.29|24406.63|24326.63|24407.29|24327.29|24406.59|24326.59|9
1737529120000|2025-01-22 06:58:40|24406.61|24326.61|24406.65|24326.65|24407.07|24327.07|24406.49|24326.49|10
1737529130000|2025-01-22 06:58:50|24406.73|24326.73|24406.66|24326.66|24406.73|24326.73|24406.57|24326.57|10
1737529140000|2025-01-22 06:59:00|24405.69|24325.69|24408.87|24328.87|24408.91|24328.91|24405.65|24325.65|10
1737529150000|2025-01-22 06:59:10|24408.86|24328.86|24407.72|24327.72|24408.86|24328.86|24407.72|24327.72|10
1737529160000|2025-01-22 06:59:20|24407.46|24327.46|24407.01|24327.01|24407.58|24327.58|24407.01|24327.01|10
1737529170000|2025-01-22 06:59:30|24406.99|24326.99|24406.94|24326.94|24407.41|24327.41|24406.07|24326.07|9
1737529180000|2025-01-22 06:59:40|24406.92|24326.92|24407.49|24327.49|24407.52|24327.52|24406.92|24326.92|10
1737529190000|2025-01-22 06:59:50|24407.14|24327.14|24408.69|24328.69|24408.69|24328.69|24407.14|24327.14|10
1737529200000|2025-01-22 07:00:00|24408.76|24328.76|24409.23|24329.23|24409.45|24329.45|24408.54|24328.54|10
1737529210000|2025-01-22 07:00:10|24408.63|24328.63|24410.94|24330.94|24410.94|24330.94|24407.85|24327.85|10
1737529220000|2025-01-22 07:00:20|24410.9|24330.9|24413.29|24333.29|24413.71|24333.71|24410.81|24330.81|10
1737529230000|2025-01-22 07:00:30|24413.44|24333.44|24412.28|24332.28|24413.53|24333.53|24412.28|24332.28|10
1737529240000|2025-01-22 07:00:40|24411.93|24331.93|24410.16|24330.16|24411.93|24331.93|24409.71|24329.71|9
1737529250000|2025-01-22 07:00:50|24410.14|24330.14|24409.42|24329.42|24410.61|24330.61|24409.42|24329.42|10
1737529260000|2025-01-22 07:01:00|24405.12|24325.12|24403.29|24323.29|24405.93|24325.93|24403.29|24323.29|10
1737529270000|2025-01-22 07:01:10|24401.66|24321.66|24398.04|24318.04|24401.68|24321.68|24398.04|24318.04|10
1737529280000|2025-01-22 07:01:20|24398.37|24318.37|24394.54|24314.54|24398.4|24318.4|24394.54|24314.54|10
1737529290000|2025-01-22 07:01:30|24391.73|24311.73|24395.14|24315.14|24396.24|24316.24|24391.73|24311.73|10
1737529300000|2025-01-22 07:01:40|24395.38|24315.38|24400.47|24320.47|24400.58|24320.58|24395.05|24315.05|10
1737529310000|2025-01-22 07:01:50|24400.74|24320.74|24398.28|24318.28|24401.88|24321.88|24397.38|24317.38|9
1737529320000|2025-01-22 07:02:00|24398.25|24318.25|24397.04|24317.04|24398.44|24318.44|24396.96|24316.96|10
1737529330000|2025-01-22 07:02:10|24397.05|24317.05|24394.44|24314.44|24397.05|24317.05|24394.44|24314.44|10
1737529340000|2025-01-22 07:02:20|24394.45|24314.45|24393.5|24313.5|24394.47|24314.47|24393.5|24313.5|10
1737529350000|2025-01-22 07:02:30|24393.66|24313.66|24396.01|24316.01|24396.01|24316.01|24393.17|24313.17|10
1737529360000|2025-01-22 07:02:40|24395.78|24315.78|24394.41|24314.41|24395.78|24315.78|24394.35|24314.35|10
1737529370000|2025-01-22 07:02:50|24394.42|24314.42|24393.1|24313.1|24394.53|24314.53|24392.95|24312.95|9
1737529380000|2025-01-22 07:03:00|24392.66|24312.66|24391.2|24311.2|24392.95|24312.95|24390.98|24310.98|10
1737529390000|2025-01-22 07:03:10|24391.24|24311.24|24389.16|24309.16|24391.4|24311.4|24389.16|24309.16|10
1737529400000|2025-01-22 07:03:20|24389.19|24309.19|24389.03|24309.03|24389.54|24309.54|24389.03|24309.03|10
1737529410000|2025-01-22 07:03:30|24388.89|24308.89|24389.06|24309.06|24389.26|24309.26|24388.83|24308.83|10
1737529420000|2025-01-22 07:03:40|24389.04|24309.04|24391.21|24311.21|24391.21|24311.21|24388.71|24308.71|9
1737529430000|2025-01-22 07:03:50|24391.89|24311.89|24392.77|24312.77|24392.77|24312.77|24391.89|24311.89|9
1737529440000|2025-01-22 07:04:00|24392.94|24312.94|24392.73|24312.73|24392.94|24312.94|24392.05|24312.05|10
1737529450000|2025-01-22 07:04:10|24392.3|24312.3|24386.72|24306.72|24392.59|24312.59|24386.72|24306.72|10
1737529460000|2025-01-22 07:04:20|24385.68|24305.68|24383.72|24303.72|24385.68|24305.68|24383.72|24303.72|10
1737529470000|2025-01-22 07:04:30|24383.82|24303.82|24380.6|24300.6|24383.82|24303.82|24380.37|24300.37|10
1737529480000|2025-01-22 07:04:40|24380.41|24300.41|24379.97|24299.97|24382.02|24302.02|24379.97|24299.97|10
1737529490000|2025-01-22 07:04:50|24380.08|24300.08|24378.93|24298.93|24380.56|24300.56|24378.93|24298.93|10
1737529500000|2025-01-22 07:05:00|24378.91|24298.91|24381.05|24301.05|24381.05|24301.05|24378.73|24298.73|10
1737529510000|2025-01-22 07:05:10|24381.58|24301.58|24383.09|24303.09|24383.67|24303.67|24381.58|24301.58|10
1737529520000|2025-01-22 07:05:20|24382.76|24302.76|24380.39|24300.39|24382.76|24302.76|24380.27|24300.27|9
1737529530000|2025-01-22 07:05:30|24380.45|24300.45|24382.97|24302.97|24382.97|24302.97|24379.66|24299.66|10
1737529540000|2025-01-22 07:05:40|24382.59|24302.59|24387.06|24307.06|24387.06|24307.06|24382.59|24302.59|10
1737529550000|2025-01-22 07:05:50|24387.18|24307.18|24388.88|24308.88|24389.68|24309.68|24386.92|24306.92|10
1737529560000|2025-01-22 07:06:00|24388.59|24308.59|24383.98|24303.98|24388.59|24308.59|24383.78|24303.78|10
1737529570000|2025-01-22 07:06:10|24384.86|24304.86|24387.39|24307.39|24387.39|24307.39|24384.2|24304.2|10
1737529580000|2025-01-22 07:06:20|24387.54|24307.54|24384.18|24304.18|24387.62|24307.62|24384.17|24304.17|10
1737529590000|2025-01-22 07:06:30|24384.03|24304.03|24382.73|24302.73|24384.03|24304.03|24381.73|24301.73|10
1737529600000|2025-01-22 07:06:40|24382.98|24302.98|24384.13|24304.13|24384.34|24304.34|24382.98|24302.98|10
1737529610000|2025-01-22 07:06:50|24384.24|24304.24|24382.88|24302.88|24384.31|24304.31|24382.88|24302.88|10
1737529620000|2025-01-22 07:07:00|24382.57|24302.57|24384.16|24304.16|24384.16|24304.16|24382.57|24302.57|9
1737529630000|2025-01-22 07:07:10|24384.24|24304.24|24384.91|24304.91|24384.91|24304.91|24384.24|24304.24|10
1737529640000|2025-01-22 07:07:20|24384.98|24304.98|24385.69|24305.69|24386.58|24306.58|24384.71|24304.71|10
1737529650000|2025-01-22 07:07:30|24385.51|24305.51|24389.86|24309.86|24389.86|24309.86|24385.51|24305.51|10
1737529660000|2025-01-22 07:07:40|24390.49|24310.49|24397.76|24317.76|24397.76|24317.76|24390.49|24310.49|10
1737529670000|2025-01-22 07:07:50|24398.24|24318.24|24399.56|24319.56|24400.65|24320.65|24398.24|24318.24|9
1737529680000|2025-01-22 07:08:00|24399.52|24319.52|24399.03|24319.03|24399.63|24319.63|24397.7|24317.7|10
1737529690000|2025-01-22 07:08:10|24398.77|24318.77|24399.02|24319.02|24399.09|24319.09|24398.07|24318.07|9
1737529700000|2025-01-22 07:08:20|24399.23|24319.23|24400.54|24320.54|24400.54|24320.54|24399.2|24319.2|10
1737529710000|2025-01-22 07:08:30|24400.74|24320.74|24400.07|24320.07|24400.74|24320.74|24400.02|24320.02|10
1737529720000|2025-01-22 07:08:40|24400.04|24320.04|24401.48|24321.48|24401.48|24321.48|24400.04|24320.04|10
1737529730000|2025-01-22 07:08:50|24401.91|24321.91|24402.32|24322.32|24402.59|24322.59|24401.9|24321.9|10
1737529740000|2025-01-22 07:09:00|24401.78|24321.78|24397.72|24317.72|24401.78|24321.78|24397.72|24317.72|10
1737529750000|2025-01-22 07:09:10|24397.71|24317.71|24402.2|24322.2|24402.2|24322.2|24397.54|24317.54|9
1737529760000|2025-01-22 07:09:20|24402.63|24322.63|24404.01|24324.01|24404.03|24324.03|24402.63|24322.63|10
1737529770000|2025-01-22 07:09:30|24403.96|24323.96|24405.23|24325.23|24405.28|24325.28|24403.96|24323.96|9
1737529780000|2025-01-22 07:09:40|24405.29|24325.29|24403.3|24323.3|24405.29|24325.29|24403.1|24323.1|10
1737529790000|2025-01-22 07:09:50|24403.4|24323.4|24405.16|24325.16|24405.22|24325.22|24403.4|24323.4|10
1737529800000|2025-01-22 07:10:00|24405.59|24325.59|24410.57|24330.57|24410.58|24330.58|24405.59|24325.59|10
1737529810000|2025-01-22 07:10:10|24410.52|24330.52|24418.96|24338.96|24419.01|24339.01|24410.52|24330.52|10
1737529820000|2025-01-22 07:10:20|24419.59|24339.59|24417.52|24337.52|24419.75|24339.75|24417.48|24337.48|10
1737529830000|2025-01-22 07:10:30|24417.5|24337.5|24417.72|24337.72|24418.09|24338.09|24417.5|24337.5|10
1737529840000|2025-01-22 07:10:40|24417.73|24337.73|24418.46|24338.46|24418.46|24338.46|24416.94|24336.94|10
1737529850000|2025-01-22 07:10:50|24418.98|24338.98|24418.49|24338.49|24419.07|24339.07|24418.47|24338.47|8
1737529860000|2025-01-22 07:11:00|24418.4|24338.4|24418.47|24338.47|24420.16|24340.16|24418.4|24338.4|8
1737529870000|2025-01-22 07:11:10|24418.33|24338.33|24418.13|24338.13|24418.33|24338.33|24417.82|24337.82|10
1737529880000|2025-01-22 07:11:20|24417.11|24337.11|24417.06|24337.06|24417.32|24337.32|24417.02|24337.02|9
1737529890000|2025-01-22 07:11:30|24416.12|24336.12|24416.05|24336.05|24416.4|24336.4|24415.98|24335.98|10
1737529900000|2025-01-22 07:11:40|24416.06|24336.06|24415.27|24335.27|24416.06|24336.06|24415.27|24335.27|10
1737529910000|2025-01-22 07:11:50|24415.45|24335.45|24414.98|24334.98|24416.52|24336.52|24414.95|24334.95|10
1737529920000|2025-01-22 07:12:00|24414.99|24334.99|24414.44|24334.44|24415.05|24335.05|24413.72|24333.72|10
1737529930000|2025-01-22 07:12:10|24414.55|24334.55|24418.98|24338.98|24418.98|24338.98|24414.55|24334.55|10
1737529940000|2025-01-22 07:12:20|24418.86|24338.86|24419.49|24339.49|24419.81|24339.81|24418.86|24338.86|9
1737529950000|2025-01-22 07:12:30|24419.75|24339.75|24422.2|24342.2|24422.2|24342.2|24419.49|24339.49|9
1737529960000|2025-01-22 07:12:40|24422.31|24342.31|24423.07|24343.07|24423.07|24343.07|24422.13|24342.13|10
1737529970000|2025-01-22 07:12:50|24422.76|24342.76|24422.79|24342.79|24422.96|24342.96|24422.76|24342.76|7
1737529980000|2025-01-22 07:13:00|24422.54|24342.54|24422.38|24342.38|24422.54|24342.54|24421.97|24341.97|10
1737529990000|2025-01-22 07:13:10|24421.72|24341.72|24423.46|24343.46|24423.79|24343.79|24421.72|24341.72|10
1737530000000|2025-01-22 07:13:20|24423.39|24343.39|24423.41|24343.41|24423.63|24343.63|24422.34|24342.34|10
1737530010000|2025-01-22 07:13:30|24423.5|24343.5|24422.45|24342.45|24423.5|24343.5|24422.45|24342.45|10
1737530020000|2025-01-22 07:13:40|24422.3|24342.3|24422.61|24342.61|24422.62|24342.62|24421.95|24341.95|10
1737530030000|2025-01-22 07:13:50|24422.65|24342.65|24423.43|24343.43|24423.44|24343.44|24422.65|24342.65|10
1737530040000|2025-01-22 07:14:00|24423.52|24343.52|24423.67|24343.67|24424.47|24344.47|24423.52|24343.52|10
1737530050000|2025-01-22 07:14:10|24423.56|24343.56|24433.85|24353.85|24433.85|24353.85|24423.56|24343.56|10
1737530060000|2025-01-22 07:14:20|24433.87|24353.87|24437.39|24357.39|24437.39|24357.39|24433.87|24353.87|9
1737530070000|2025-01-22 07:14:30|24437.92|24357.92|24437.12|24357.12|24439.71|24359.71|24437.12|24357.12|10
1737530080000|2025-01-22 07:14:40|24436.97|24356.97|24436.51|24356.51|24437.37|24357.37|24436.51|24356.51|9
1737530090000|2025-01-22 07:14:50|24436.57|24356.57|24435.57|24355.57|24436.92|24356.92|24435.53|24355.53|10
1737530100000|2025-01-22 07:15:00|24437.26|24357.26|24437.08|24357.08|24437.26|24357.26|24434.82|24354.82|9
1737530110000|2025-01-22 07:15:10|24437.12|24357.12|24436.87|24356.87|24437.12|24357.12|24436.45|24356.45|10
1737530120000|2025-01-22 07:15:20|24436.68|24356.68|24438.48|24358.48|24438.51|24358.51|24436.68|24356.68|9
1737530130000|2025-01-22 07:15:30|24438.39|24358.39|24438.38|24358.38|24439.15|24359.15|24438.36|24358.36|10
1737530140000|2025-01-22 07:15:40|24437.86|24357.86|24434.03|24354.03|24437.86|24357.86|24434.03|24354.03|9
1737530150000|2025-01-22 07:15:50|24434.87|24354.87|24430.89|24350.89|24434.87|24354.87|24430.89|24350.89|10
1737530160000|2025-01-22 07:16:00|24430.69|24350.69|24427.42|24347.42|24430.69|24350.69|24427.03|24347.03|10
1737530170000|2025-01-22 07:16:10|24427.37|24347.37|24425.75|24345.75|24427.37|24347.37|24425.31|24345.31|10
1737530180000|2025-01-22 07:16:20|24426.48|24346.48|24424.66|24344.66|24426.48|24346.48|24422.69|24342.69|10
1737530190000|2025-01-22 07:16:30|24424.73|24344.73|24424.91|24344.91|24426.39|24346.39|24424.4|24344.4|10
1737530200000|2025-01-22 07:16:40|24424.84|24344.84|24426.42|24346.42|24426.42|24346.42|24424.44|24344.44|10
1737530210000|2025-01-22 07:16:50|24426.14|24346.14|24425.65|24345.65|24426.54|24346.54|24425.65|24345.65|9
1737530220000|2025-01-22 07:17:00|24425.8|24345.8|24428.48|24348.48|24429.55|24349.55|24425.8|24345.8|9
1737530230000|2025-01-22 07:17:10|24428.19|24348.19|24428.51|24348.51|24428.51|24348.51|24427.67|24347.67|10
1737530240000|2025-01-22 07:17:20|24428|24348|24431.11|24351.11|24431.11|24351.11|24428|24348|10
1737530250000|2025-01-22 07:17:30|24431.52|24351.52|24431.95|24351.95|24431.95|24351.95|24431.52|24351.52|9
1737530260000|2025-01-22 07:17:40|24431.93|24351.93|24433.25|24353.25|24433.25|24353.25|24431.69|24351.69|10
1737530270000|2025-01-22 07:17:50|24433.55|24353.55|24436.14|24356.14|24436.14|24356.14|24433.22|24353.22|10
1737530280000|2025-01-22 07:18:00|24436.46|24356.46|24435.46|24355.46|24437.17|24357.17|24435.46|24355.46|10
1737530290000|2025-01-22 07:18:10|24435.38|24355.38|24436.44|24356.44|24436.44|24356.44|24434.74|24354.74|10
1737530300000|2025-01-22 07:18:20|24435.24|24355.24|24434.17|24354.17|24435.24|24355.24|24434.1|24354.1|9
1737530310000|2025-01-22 07:18:30|24433.95|24353.95|24436.59|24356.59|24436.59|24356.59|24433.95|24353.95|9
1737530320000|2025-01-22 07:18:40|24436.64|24356.64|24436.76|24356.76|24436.76|24356.76|24436.36|24356.36|8
1737530330000|2025-01-22 07:18:50|24436.36|24356.36|24436.4|24356.4|24436.97|24356.97|24436.23|24356.23|10
1737530340000|2025-01-22 07:19:00|24436.72|24356.72|24441.27|24361.27|24441.27|24361.27|24436.2|24356.2|10
1737530350000|2025-01-22 07:19:10|24441.31|24361.31|24446.32|24366.32|24446.69|24366.69|24441.25|24361.25|10
1737530360000|2025-01-22 07:19:20|24445.61|24365.61|24444.86|24364.86|24445.91|24365.91|24444.6|24364.6|10
1737530370000|2025-01-22 07:19:30|24446.19|24366.19|24445.98|24365.98|24446.21|24366.21|24445.95|24365.95|8
1737530380000|2025-01-22 07:19:40|24446.02|24366.02|24446.35|24366.35|24446.91|24366.91|24446.02|24366.02|9
1737530390000|2025-01-22 07:19:50|24446.27|24366.27|24447.09|24367.09|24447.09|24367.09|24445.65|24365.65|9
1737530400000|2025-01-22 07:20:00|24447.36|24367.36|24443.46|24363.46|24448.15|24368.15|24443.46|24363.46|10
1737530410000|2025-01-22 07:20:10|24442.58|24362.58|24441.19|24361.19|24442.86|24362.86|24440.47|24360.47|10
1737530420000|2025-01-22 07:20:20|24441.94|24361.94|24440.94|24360.94|24442.15|24362.15|24440.94|24360.94|10
1737530430000|2025-01-22 07:20:30|24440.26|24360.26|24434.53|24354.53|24440.26|24360.26|24434.53|24354.53|10
1737530440000|2025-01-22 07:20:40|24432.81|24352.81|24429.86|24349.86|24433.12|24353.12|24429.86|24349.86|9
1737530450000|2025-01-22 07:20:50|24428.97|24348.97|24428|24348|24429.48|24349.48|24428|24348|10
1737530460000|2025-01-22 07:21:00|24427.91|24347.91|24426.67|24346.67|24428.01|24348.01|24426.49|24346.49|10
1737530470000|2025-01-22 07:21:10|24428.45|24348.45|24428.51|24348.51|24428.58|24348.58|24428.28|24348.28|9
1737530480000|2025-01-22 07:21:20|24428.56|24348.56|24429.03|24349.03|24429.06|24349.06|24428.56|24348.56|10
1737530490000|2025-01-22 07:21:30|24429.08|24349.08|24424.08|24344.08|24429.08|24349.08|24423.98|24343.98|10
1737530500000|2025-01-22 07:21:40|24423.72|24343.72|24401.06|24321.06|24423.72|24343.72|24401.06|24321.06|10
1737530510000|2025-01-22 07:21:50|24400.22|24320.22|24396.3|24316.3|24400.6|24320.6|24395.98|24315.98|10
1737530520000|2025-01-22 07:22:00|24396.03|24316.03|24389.55|24309.55|24396.03|24316.03|24389.55|24309.55|10
1737530530000|2025-01-22 07:22:10|24389.28|24309.28|24389.68|24309.68|24389.68|24309.68|24386.95|24306.95|10
1737530540000|2025-01-22 07:22:20|24389.25|24309.25|24391.89|24311.89|24392.19|24312.19|24389.25|24309.25|10
1737530550000|2025-01-22 07:22:30|24391.18|24311.18|24388.32|24308.32|24391.18|24311.18|24387.97|24307.97|10
1737530560000|2025-01-22 07:22:40|24387.28|24307.28|24386.37|24306.37|24387.49|24307.49|24386.35|24306.35|9
1737530570000|2025-01-22 07:22:50|24385.43|24305.43|24386.56|24306.56|24387.5|24307.5|24385.28|24305.28|9
1737530580000|2025-01-22 07:23:00|24386.27|24306.27|24394.43|24314.43|24394.43|24314.43|24386.19|24306.19|10
1737530590000|2025-01-22 07:23:10|24394.74|24314.74|24394.77|24314.77|24394.77|24314.77|24392.28|24312.28|10
1737530600000|2025-01-22 07:23:20|24394.85|24314.85|24404.3|24324.3|24404.3|24324.3|24394.85|24314.85|10
1737530610000|2025-01-22 07:23:30|24404.16|24324.16|24404.46|24324.46|24404.52|24324.52|24403.14|24323.14|9
1737530620000|2025-01-22 07:23:40|24404.94|24324.94|24404.71|24324.71|24407.09|24327.09|24404.64|24324.64|10
1737530630000|2025-01-22 07:23:50|24407.08|24327.08|24407.96|24327.96|24407.96|24327.96|24407.08|24327.08|9
1737530640000|2025-01-22 07:24:00|24409.21|24329.21|24410.59|24330.59|24411.11|24331.11|24409.21|24329.21|10
1737530650000|2025-01-22 07:24:10|24410.42|24330.42|24412.01|24332.01|24412.01|24332.01|24410.08|24330.08|10
1737530660000|2025-01-22 07:24:20|24411.89|24331.89|24415.99|24335.99|24415.99|24335.99|24411.89|24331.89|10
1737530670000|2025-01-22 07:24:30|24417.1|24337.1|24420.57|24340.57|24420.57|24340.57|24417.1|24337.1|10
1737530680000|2025-01-22 07:24:40|24420.35|24340.35|24421.21|24341.21|24421.62|24341.62|24419.92|24339.92|10
1737530690000|2025-01-22 07:24:50|24421.91|24341.91|24422.73|24342.73|24423.13|24343.13|24421.59|24341.59|10
1737530700000|2025-01-22 07:25:00|24422.78|24342.78|24426.9|24346.9|24426.9|24346.9|24422.27|24342.27|10
1737530710000|2025-01-22 07:25:10|24426.58|24346.58|24426.21|24346.21|24426.58|24346.58|24425.43|24345.43|9
1737530720000|2025-01-22 07:25:20|24425.79|24345.79|24423.84|24343.84|24426.34|24346.34|24423.35|24343.35|10
1737530730000|2025-01-22 07:25:30|24423.87|24343.87|24433.76|24353.76|24433.76|24353.76|24423.87|24343.87|10
1737530740000|2025-01-22 07:25:40|24433.28|24353.28|24439.48|24359.48|24439.48|24359.48|24433.28|24353.28|9
1737530750000|2025-01-22 07:25:50|24439.71|24359.71|24435.21|24355.21|24439.77|24359.77|24435.21|24355.21|10
1737530760000|2025-01-22 07:26:00|24434.72|24354.72|24436.01|24356.01|24436.47|24356.47|24434.72|24354.72|10
1737530770000|2025-01-22 07:26:10|24435.22|24355.22|24432.76|24352.76|24436.48|24356.48|24432.76|24352.76|10
1737530780000|2025-01-22 07:26:20|24432.63|24352.63|24431.92|24351.92|24432.63|24352.63|24431.37|24351.37|10
1737530790000|2025-01-22 07:26:30|24431.65|24351.65|24429.55|24349.55|24431.65|24351.65|24429.48|24349.48|10
1737530800000|2025-01-22 07:26:40|24429.12|24349.12|24427.62|24347.62|24429.84|24349.84|24427.5|24347.5|10
1737530810000|2025-01-22 07:26:50|24427.38|24347.38|24428.28|24348.28|24428.28|24348.28|24426.04|24346.04|10
1737530820000|2025-01-22 07:27:00|24427.01|24347.01|24425.3|24345.3|24427.83|24347.83|24425.3|24345.3|9
1737530830000|2025-01-22 07:27:10|24424.61|24344.61|24427.44|24347.44|24427.44|24347.44|24424.61|24344.61|10
1737530840000|2025-01-22 07:27:20|24427.73|24347.73|24423.89|24343.89|24427.73|24347.73|24423.19|24343.19|10
1737530850000|2025-01-22 07:27:30|24424.04|24344.04|24426.2|24346.2|24426.2|24346.2|24423.68|24343.68|10
1737530860000|2025-01-22 07:27:40|24426.18|24346.18|24429.32|24349.32|24430.5|24350.5|24426.18|24346.18|10
1737530870000|2025-01-22 07:27:50|24429.35|24349.35|24431.59|24351.59|24431.59|24351.59|24428.68|24348.68|10
1737530880000|2025-01-22 07:28:00|24431.61|24351.61|24433.73|24353.73|24433.73|24353.73|24429.26|24349.26|10
1737530890000|2025-01-22 07:28:10|24433.06|24353.06|24431.21|24351.21|24433.06|24353.06|24431.07|24351.07|10
1737530900000|2025-01-22 07:28:20|24431.08|24351.08|24431.62|24351.62|24431.62|24351.62|24430.75|24350.75|10
1737530910000|2025-01-22 07:28:30|24428.45|24348.45|24428.71|24348.71|24429.36|24349.36|24427.99|24347.99|10
1737530920000|2025-01-22 07:28:40|24428.79|24348.79|24429.59|24349.59|24430.33|24350.33|24428.79|24348.79|10
1737530930000|2025-01-22 07:28:50|24429.62|24349.62|24427.89|24347.89|24430.05|24350.05|24427.89|24347.89|10
1737530940000|2025-01-22 07:29:00|24428.28|24348.28|24427.71|24347.71|24428.91|24348.91|24427.69|24347.69|10
1737530950000|2025-01-22 07:29:10|24427.08|24347.08|24428.84|24348.84|24429.01|24349.01|24427.08|24347.08|10
1737530960000|2025-01-22 07:29:20|24429.19|24349.19|24427.95|24347.95|24429.28|24349.28|24427.92|24347.92|10
1737530970000|2025-01-22 07:29:30|24428.04|24348.04|24426.43|24346.43|24428.04|24348.04|24426.43|24346.43|9
1737530980000|2025-01-22 07:29:40|24426.39|24346.39|24425.94|24345.94|24426.86|24346.86|24425.37|24345.37|10
1737530990000|2025-01-22 07:29:50|24425.92|24345.92|24426.98|24346.98|24427.32|24347.32|24425.92|24345.92|10
1737531000000|2025-01-22 07:30:00|24426.97|24346.97|24429.96|24349.96|24429.96|24349.96|24426.97|24346.97|9
1737531010000|2025-01-22 07:30:10|24430.59|24350.59|24433.76|24353.76|24433.76|24353.76|24429.87|24349.87|10
1737531020000|2025-01-22 07:30:20|24434.54|24354.54|24434.27|24354.27|24434.54|24354.54|24433.6|24353.6|10
1737531030000|2025-01-22 07:30:30|24435.14|24355.14|24433.03|24353.03|24435.71|24355.71|24433.03|24353.03|10
1737531040000|2025-01-22 07:30:40|24433.01|24353.01|24431.73|24351.73|24433.16|24353.16|24431.73|24351.73|10
1737531050000|2025-01-22 07:30:50|24431.74|24351.74|24431.06|24351.06|24432.65|24352.65|24430.96|24350.96|10
1737531060000|2025-01-22 07:31:00|24430.88|24350.88|24428.66|24348.66|24431.72|24351.72|24428.51|24348.51|10
1737531070000|2025-01-22 07:31:10|24428.62|24348.62|24422.84|24342.84|24428.62|24348.62|24422.84|24342.84|10
1737531080000|2025-01-22 07:31:20|24422.92|24342.92|24418.34|24338.34|24422.92|24342.92|24417.14|24337.14|10
1737531090000|2025-01-22 07:31:30|24418.77|24338.77|24422.87|24342.87|24423.17|24343.17|24418.77|24338.77|10
1737531100000|2025-01-22 07:31:40|24422.9|24342.9|24418.98|24338.98|24422.9|24342.9|24418.32|24338.32|10
1737531110000|2025-01-22 07:31:50|24418.9|24338.9|24415.35|24335.35|24418.9|24338.9|24415.35|24335.35|10
1737531120000|2025-01-22 07:32:00|24415.72|24335.72|24416.62|24336.62|24417.24|24337.24|24415.72|24335.72|10
1737531130000|2025-01-22 07:32:10|24416.5|24336.5|24409.74|24329.74|24417.32|24337.32|24409.74|24329.74|10
1737531140000|2025-01-22 07:32:20|24409.19|24329.19|24398.59|24318.59|24409.23|24329.23|24398.59|24318.59|10
1737531150000|2025-01-22 07:32:30|24395.88|24315.88|24395.16|24315.16|24397.33|24317.33|24395.16|24315.16|10
1737531160000|2025-01-22 07:32:40|24396.28|24316.28|24396.84|24316.84|24396.85|24316.85|24396.23|24316.23|9
1737531170000|2025-01-22 07:32:50|24396.85|24316.85|24397.3|24317.3|24397.63|24317.63|24396.3|24316.3|10
1737531180000|2025-01-22 07:33:00|24397.41|24317.41|24395.09|24315.09|24397.93|24317.93|24395.09|24315.09|10
1737531190000|2025-01-22 07:33:10|24394.14|24314.14|24394.53|24314.53|24394.53|24314.53|24392.45|24312.45|10
1737531200000|2025-01-22 07:33:20|24394.59|24314.59|24391.15|24311.15|24394.59|24314.59|24391.15|24311.15|10
1737531210000|2025-01-22 07:33:30|24389.36|24309.36|24385.18|24305.18|24389.36|24309.36|24385.08|24305.08|10
1737531220000|2025-01-22 07:33:40|24385.03|24305.03|24383.61|24303.61|24385.03|24305.03|24382.94|24302.94|9
1737531230000|2025-01-22 07:33:50|24383.89|24303.89|24384.87|24304.87|24384.87|24304.87|24383.72|24303.72|10
1737531240000|2025-01-22 07:34:00|24385.13|24305.13|24390.97|24310.97|24390.97|24310.97|24383.71|24303.71|10
1737531250000|2025-01-22 07:34:10|24391.01|24311.01|24395.79|24315.79|24395.79|24315.79|24390.56|24310.56|10
1737531260000|2025-01-22 07:34:20|24396.1|24316.1|24393.96|24313.96|24396.1|24316.1|24393.96|24313.96|10
1737531270000|2025-01-22 07:34:30|24393.97|24313.97|24394.93|24314.93|24394.93|24314.93|24392.97|24312.97|10
1737531280000|2025-01-22 07:34:40|24394.94|24314.94|24397.77|24317.77|24397.79|24317.79|24394.94|24314.94|10
1737531290000|2025-01-22 07:34:50|24397.89|24317.89|24396.9|24316.9|24397.94|24317.94|24396.31|24316.31|10
1737531300000|2025-01-22 07:35:00|24396.37|24316.37|24397.55|24317.55|24397.63|24317.63|24394.52|24314.52|10
1737531310000|2025-01-22 07:35:10|24398.28|24318.28|24397.5|24317.5|24398.81|24318.81|24397.5|24317.5|10
1737531320000|2025-01-22 07:35:20|24397.59|24317.59|24398.96|24318.96|24398.96|24318.96|24396.91|24316.91|10
1737531330000|2025-01-22 07:35:30|24402.32|24322.32|24401.04|24321.04|24402.32|24322.32|24400.7|24320.7|10
1737531340000|2025-01-22 07:35:40|24400.98|24320.98|24401.81|24321.81|24401.81|24321.81|24399.66|24319.66|10
1737531350000|2025-01-22 07:35:50|24401.72|24321.72|24402.57|24322.57|24402.57|24322.57|24401.57|24321.57|10
1737531360000|2025-01-22 07:36:00|24402.64|24322.64|24401.42|24321.42|24402.73|24322.73|24400.59|24320.59|10
1737531370000|2025-01-22 07:36:10|24401.78|24321.78|24401.63|24321.63|24402.32|24322.32|24401.43|24321.43|10
1737531380000|2025-01-22 07:36:20|24402.14|24322.14|24403.4|24323.4|24404.44|24324.44|24402.14|24322.14|9
1737531390000|2025-01-22 07:36:30|24403.65|24323.65|24402.85|24322.85|24403.65|24323.65|24402.79|24322.79|10
1737531400000|2025-01-22 07:36:40|24402.81|24322.81|24403.28|24323.28|24403.46|24323.46|24402.68|24322.68|10
1737531410000|2025-01-22 07:36:50|24403.26|24323.26|24403.67|24323.67|24403.67|24323.67|24402.02|24322.02|9
1737531420000|2025-01-22 07:37:00|24403.17|24323.17|24402.82|24322.82|24404.43|24324.43|24402.38|24322.38|10
1737531430000|2025-01-22 07:37:10|24402.42|24322.42|24401.54|24321.54|24402.43|24322.43|24401.54|24321.54|10
1737531440000|2025-01-22 07:37:20|24401.71|24321.71|24399.2|24319.2|24401.71|24321.71|24399.2|24319.2|10
1737531450000|2025-01-22 07:37:30|24399.09|24319.09|24396.59|24316.59|24399.09|24319.09|24396.34|24316.34|10
1737531460000|2025-01-22 07:37:40|24395.78|24315.78|24397.91|24317.91|24397.91|24317.91|24395.78|24315.78|10
1737531470000|2025-01-22 07:37:50|24397.86|24317.86|24402.79|24322.79|24402.81|24322.81|24397.86|24317.86|10
1737531480000|2025-01-22 07:38:00|24402.78|24322.78|24405.73|24325.73|24405.73|24325.73|24402.44|24322.44|10
1737531490000|2025-01-22 07:38:10|24403.49|24323.49|24399.7|24319.7|24403.49|24323.49|24399.7|24319.7|10
1737531500000|2025-01-22 07:38:20|24399.67|24319.67|24395.7|24315.7|24399.68|24319.68|24395.7|24315.7|9
1737531510000|2025-01-22 07:38:30|24395.82|24315.82|24395.77|24315.77|24396.13|24316.13|24395.51|24315.51|10
1737531520000|2025-01-22 07:38:40|24395.83|24315.83|24391.96|24311.96|24396.43|24316.43|24391.96|24311.96|10
1737531530000|2025-01-22 07:38:50|24391.49|24311.49|24391.02|24311.02|24391.75|24311.75|24391|24311|10
1737531540000|2025-01-22 07:39:00|24391.13|24311.13|24385.18|24305.18|24391.6|24311.6|24384.62|24304.62|10
1737531550000|2025-01-22 07:39:10|24385.13|24305.13|24382.67|24302.67|24385.13|24305.13|24382.19|24302.19|10
1737531560000|2025-01-22 07:39:20|24382.95|24302.95|24380.55|24300.55|24383.04|24303.04|24380.41|24300.41|10
1737531570000|2025-01-22 07:39:30|24380.12|24300.12|24378.5|24298.5|24380.97|24300.97|24378.5|24298.5|10
1737531580000|2025-01-22 07:39:40|24377.96|24297.96|24377.03|24297.03|24377.96|24297.96|24377.01|24297.01|10
1737531590000|2025-01-22 07:39:50|24376.6|24296.6|24366.51|24286.51|24376.6|24296.6|24366.51|24286.51|10
1737531600000|2025-01-22 07:40:00|24365.67|24285.67|24363.62|24283.62|24366.12|24286.12|24361.86|24281.86|10
1737531610000|2025-01-22 07:40:10|24362.69|24282.69|24365.96|24285.96|24367.24|24287.24|24362.61|24282.61|10
1737531620000|2025-01-22 07:40:20|24366.96|24286.96|24363.06|24283.06|24366.96|24286.96|24363.06|24283.06|9
1737531630000|2025-01-22 07:40:30|24362.03|24282.03|24355.46|24275.46|24362.03|24282.03|24355.46|24275.46|9
1737531640000|2025-01-22 07:40:40|24355.74|24275.74|24355.17|24275.17|24355.74|24275.74|24354.42|24274.42|10
1737531650000|2025-01-22 07:40:50|24354.26|24274.26|24355.77|24275.77|24355.77|24275.77|24354.11|24274.11|8
1737531660000|2025-01-22 07:41:00|24355.83|24275.83|24356.86|24276.86|24356.86|24276.86|24355.83|24275.83|10
1737531670000|2025-01-22 07:41:10|24357.33|24277.33|24356.41|24276.41|24357.36|24277.36|24355.44|24275.44|10
1737531680000|2025-01-22 07:41:20|24356.43|24276.43|24355.27|24275.27|24356.43|24276.43|24355.1|24275.1|9
1737531690000|2025-01-22 07:41:30|24355.08|24275.08|24355.35|24275.35|24355.78|24275.78|24354.85|24274.85|9
1737531700000|2025-01-22 07:41:40|24355.7|24275.7|24352.36|24272.36|24355.7|24275.7|24352.36|24272.36|10
1737531710000|2025-01-22 07:41:50|24351.07|24271.07|24339.12|24259.12|24351.07|24271.07|24339.12|24259.12|10
1737531720000|2025-01-22 07:42:00|24339.43|24259.43|24341.37|24261.37|24341.37|24261.37|24338.4|24258.4|10
1737531730000|2025-01-22 07:42:10|24341.6|24261.6|24338.99|24258.99|24341.67|24261.67|24338.99|24258.99|10
1737531740000|2025-01-22 07:42:20|24339.44|24259.44|24336.41|24256.41|24339.51|24259.51|24336.41|24256.41|10
1737531750000|2025-01-22 07:42:30|24336.47|24256.47|24337.23|24257.23|24337.23|24257.23|24336.47|24256.47|10
1737531760000|2025-01-22 07:42:40|24336.74|24256.74|24336.19|24256.19|24337.19|24257.19|24335.09|24255.09|10
1737531770000|2025-01-22 07:42:50|24336.2|24256.2|24336.19|24256.19|24336.21|24256.21|24335.73|24255.73|10
1737531780000|2025-01-22 07:43:00|24336.41|24256.41|24336.91|24256.91|24337.81|24257.81|24336.41|24256.41|10
1737531790000|2025-01-22 07:43:10|24337.12|24257.12|24337.16|24257.16|24337.16|24257.16|24336.87|24256.87|7
1737531800000|2025-01-22 07:43:20|24338.23|24258.23|24340.31|24260.31|24340.74|24260.74|24337.49|24257.49|9
1737531810000|2025-01-22 07:43:30|24340.51|24260.51|24339.9|24259.9|24340.51|24260.51|24339.14|24259.14|10
1737531820000|2025-01-22 07:43:40|24339.58|24259.58|24335.62|24255.62|24339.58|24259.58|24335.37|24255.37|10
1737531830000|2025-01-22 07:43:50|24336.46|24256.46|24337.75|24257.75|24337.75|24257.75|24336.09|24256.09|10
1737531840000|2025-01-22 07:44:00|24338.01|24258.01|24339.23|24259.23|24339.84|24259.84|24338.01|24258.01|10
1737531850000|2025-01-22 07:44:10|24339.39|24259.39|24337.21|24257.21|24339.39|24259.39|24337.21|24257.21|10
1737531860000|2025-01-22 07:44:20|24337.39|24257.39|24334.76|24254.76|24337.5|24257.5|24334.76|24254.76|10
1737531870000|2025-01-22 07:44:30|24334.21|24254.21|24332.89|24252.89|24334.49|24254.49|24332.89|24252.89|10
1737531880000|2025-01-22 07:44:40|24331.97|24251.97|24332.63|24252.63|24333.25|24253.25|24331.67|24251.67|10
1737531890000|2025-01-22 07:44:50|24332.32|24252.32|24333.19|24253.19|24333.65|24253.65|24332.3|24252.3|10
1737531900000|2025-01-22 07:45:00|24333.25|24253.25|24334.04|24254.04|24335.06|24255.06|24333.25|24253.25|10
1737531910000|2025-01-22 07:45:10|24333.96|24253.96|24334.56|24254.56|24335.14|24255.14|24333.96|24253.96|10
1737531920000|2025-01-22 07:45:20|24333.54|24253.54|24334.58|24254.58|24334.58|24254.58|24333.25|24253.25|10
1737531930000|2025-01-22 07:45:30|24333.92|24253.92|24336.56|24256.56|24337.11|24257.11|24333.92|24253.92|10
1737531940000|2025-01-22 07:45:40|24336.5|24256.5|24337.44|24257.44|24337.47|24257.47|24336.5|24256.5|9
1737531950000|2025-01-22 07:45:50|24337.42|24257.42|24338.38|24258.38|24340.14|24260.14|24337.15|24257.15|10
1737531960000|2025-01-22 07:46:00|24339.93|24259.93|24351.95|24271.95|24351.95|24271.95|24339.93|24259.93|10
1737531970000|2025-01-22 07:46:10|24354.58|24274.58|24355.26|24275.26|24355.26|24275.26|24353.68|24273.68|10
1737531980000|2025-01-22 07:46:20|24356.09|24276.09|24364.35|24284.35|24364.35|24284.35|24356.09|24276.09|10
1737531990000|2025-01-22 07:46:30|24364.34|24284.34|24364.22|24284.22|24365.96|24285.96|24364.2|24284.2|10
1737532000000|2025-01-22 07:46:40|24364.78|24284.78|24364.66|24284.66|24364.92|24284.92|24362.45|24282.45|10
1737532010000|2025-01-22 07:46:50|24364.88|24284.88|24364.03|24284.03|24364.88|24284.88|24364.03|24284.03|10
1737532020000|2025-01-22 07:47:00|24364.19|24284.19|24363.81|24283.81|24364.38|24284.38|24363.81|24283.81|10
1737532030000|2025-01-22 07:47:10|24363.39|24283.39|24364.67|24284.67|24364.67|24284.67|24362.75|24282.75|10
1737532040000|2025-01-22 07:47:20|24364.83|24284.83|24367.62|24287.62|24367.66|24287.66|24364.83|24284.83|10
1737532050000|2025-01-22 07:47:30|24367.82|24287.82|24368.62|24288.62|24368.67|24288.67|24367.82|24287.82|9
1737532060000|2025-01-22 07:47:40|24368.59|24288.59|24375.56|24295.56|24375.56|24295.56|24368.59|24288.59|10
1737532070000|2025-01-22 07:47:50|24375.67|24295.67|24376.13|24296.13|24376.13|24296.13|24374.39|24294.39|10
1737532080000|2025-01-22 07:48:00|24376.35|24296.35|24374.53|24294.53|24376.42|24296.42|24374.53|24294.53|9
1737532090000|2025-01-22 07:48:10|24374.61|24294.61|24376.55|24296.55|24376.55|24296.55|24374.3|24294.3|10
1737532100000|2025-01-22 07:48:20|24376.48|24296.48|24374.74|24294.74|24376.48|24296.48|24373.83|24293.83|10
1737532110000|2025-01-22 07:48:30|24374.79|24294.79|24376.22|24296.22|24376.9|24296.9|24374.79|24294.79|10
1737532120000|2025-01-22 07:48:40|24376.1|24296.1|24381.07|24301.07|24381.07|24301.07|24376.1|24296.1|10
1737532130000|2025-01-22 07:48:50|24381.31|24301.31|24382.73|24302.73|24383.1|24303.1|24381.31|24301.31|10
1737532140000|2025-01-22 07:49:00|24382.46|24302.46|24375.69|24295.69|24382.46|24302.46|24375.69|24295.69|9
1737532150000|2025-01-22 07:49:10|24374.78|24294.78|24371|24291|24375.01|24295.01|24369.95|24289.95|10
1737532160000|2025-01-22 07:49:20|24371.31|24291.31|24369.54|24289.54|24371.96|24291.96|24369.54|24289.54|10
1737532170000|2025-01-22 07:49:30|24369.1|24289.1|24369.28|24289.28|24369.78|24289.78|24368.67|24288.67|8
1737532180000|2025-01-22 07:49:40|24369.56|24289.56|24368.96|24288.96|24369.56|24289.56|24368.96|24288.96|10
1737532190000|2025-01-22 07:49:50|24368.95|24288.95|24370.89|24290.89|24371.88|24291.88|24368.8|24288.8|10
1737532200000|2025-01-22 07:50:00|24370.57|24290.57|24370.28|24290.28|24371.25|24291.25|24370.25|24290.25|10
1737532210000|2025-01-22 07:50:10|24370.15|24290.15|24369.31|24289.31|24370.26|24290.26|24369.1|24289.1|10
1737532220000|2025-01-22 07:50:20|24369.35|24289.35|24368.41|24288.41|24369.41|24289.41|24368.38|24288.38|9
1737532230000|2025-01-22 07:50:30|24368.67|24288.67|24368.7|24288.7|24369.15|24289.15|24368.42|24288.42|9
1737532240000|2025-01-22 07:50:40|24368.84|24288.84|24369.67|24289.67|24369.67|24289.67|24368.64|24288.64|10
1737532250000|2025-01-22 07:50:50|24369.21|24289.21|24368.79|24288.79|24369.21|24289.21|24368.7|24288.7|9
1737532260000|2025-01-22 07:51:00|24368.85|24288.85|24366.27|24286.27|24368.85|24288.85|24365.86|24285.86|10
1737532270000|2025-01-22 07:51:10|24366.15|24286.15|24361.95|24281.95|24366.15|24286.15|24361.62|24281.62|10
1737532280000|2025-01-22 07:51:20|24361.39|24281.39|24361.35|24281.35|24361.39|24281.39|24360.27|24280.27|10
1737532290000|2025-01-22 07:51:30|24362.14|24282.14|24366.97|24286.97|24366.97|24286.97|24361.89|24281.89|10
1737532300000|2025-01-22 07:51:40|24367.59|24287.59|24368.41|24288.41|24369.72|24289.72|24367.59|24287.59|10
1737532310000|2025-01-22 07:51:50|24366.79|24286.79|24366.49|24286.49|24367.64|24287.64|24365.48|24285.48|10
1737532320000|2025-01-22 07:52:00|24365.95|24285.95|24362.57|24282.57|24366.06|24286.06|24362.57|24282.57|9
1737532330000|2025-01-22 07:52:10|24362.03|24282.03|24361.33|24281.33|24362.26|24282.26|24361.07|24281.07|9
1737532340000|2025-01-22 07:52:20|24359.32|24279.32|24358.57|24278.57|24359.62|24279.62|24358.57|24278.57|10
1737532350000|2025-01-22 07:52:30|24358.43|24278.43|24359.44|24279.44|24359.44|24279.44|24358.2|24278.2|10
1737532360000|2025-01-22 07:52:40|24359.98|24279.98|24361.88|24281.88|24361.88|24281.88|24359.98|24279.98|10
1737532370000|2025-01-22 07:52:50|24362.22|24282.22|24363.2|24283.2|24363.55|24283.55|24362.22|24282.22|9
1737532380000|2025-01-22 07:53:00|24363.13|24283.13|24362.82|24282.82|24363.13|24283.13|24360.95|24280.95|10
1737532390000|2025-01-22 07:53:10|24362.91|24282.91|24363.2|24283.2|24363.2|24283.2|24362.64|24282.64|10
1737532400000|2025-01-22 07:53:20|24362.96|24282.96|24365.58|24285.58|24365.58|24285.58|24362.96|24282.96|10
1737532410000|2025-01-22 07:53:30|24365.67|24285.67|24365.31|24285.31|24366.67|24286.67|24364.94|24284.94|9
1737532420000|2025-01-22 07:53:40|24364.37|24284.37|24363.62|24283.62|24364.37|24284.37|24363.3|24283.3|10
1737532430000|2025-01-22 07:53:50|24357.82|24277.82|24358.09|24278.09|24358.65|24278.65|24357.5|24277.5|9
1737532440000|2025-01-22 07:54:00|24357.93|24277.93|24358.61|24278.61|24358.61|24278.61|24357.88|24277.88|10
1737532450000|2025-01-22 07:54:10|24358.5|24278.5|24357.02|24277.02|24358.85|24278.85|24357.02|24277.02|10
1737532460000|2025-01-22 07:54:20|24357.37|24277.37|24357.9|24277.9|24357.9|24277.9|24357.17|24277.17|9
1737532470000|2025-01-22 07:54:30|24357.99|24277.99|24356.39|24276.39|24358.02|24278.02|24356.39|24276.39|10
1737532480000|2025-01-22 07:54:40|24356.2|24276.2|24355.2|24275.2|24356.54|24276.54|24355.06|24275.06|10
1737532490000|2025-01-22 07:54:50|24354.82|24274.82|24361.5|24281.5|24361.5|24281.5|24354.8|24274.8|10
1737532500000|2025-01-22 07:55:00|24361.71|24281.71|24361.71|24281.71|24361.71|24281.71|24361.48|24281.48|8
1737532510000|2025-01-22 07:55:10|24361.86|24281.86|24361.04|24281.04|24362.8|24282.8|24360.98|24280.98|10
1737532520000|2025-01-22 07:55:20|24360.96|24280.96|24357.58|24277.58|24360.96|24280.96|24357.58|24277.58|10
1737532530000|2025-01-22 07:55:30|24356.57|24276.57|24355.81|24275.81|24356.62|24276.62|24355.81|24275.81|10
1737532540000|2025-01-22 07:55:40|24356.14|24276.14|24357.53|24277.53|24357.53|24277.53|24355.91|24275.91|10
1737532550000|2025-01-22 07:55:50|24357.87|24277.87|24355.74|24275.74|24358.11|24278.11|24355.74|24275.74|10
1737532560000|2025-01-22 07:56:00|24355.7|24275.7|24352.34|24272.34|24355.75|24275.75|24352.34|24272.34|10
1737532570000|2025-01-22 07:56:10|24351.65|24271.65|24348.42|24268.42|24351.65|24271.65|24348.3|24268.3|10
1737532580000|2025-01-22 07:56:20|24347.52|24267.52|24344.38|24264.38|24347.52|24267.52|24344.38|24264.38|9
1737532590000|2025-01-22 07:56:30|24344.41|24264.41|24344.47|24264.47|24344.62|24264.62|24344.14|24264.14|10
1737532600000|2025-01-22 07:56:40|24344.82|24264.82|24344.96|24264.96|24345.02|24265.02|24343.99|24263.99|10
1737532610000|2025-01-22 07:56:50|24345.07|24265.07|24346.07|24266.07|24346.07|24266.07|24342.82|24262.82|9
1737532620000|2025-01-22 07:57:00|24346.2|24266.2|24347.72|24267.72|24347.72|24267.72|24345.4|24265.4|10
1737532630000|2025-01-22 07:57:10|24348|24268|24350.84|24270.84|24350.84|24270.84|24347.99|24267.99|9
1737532640000|2025-01-22 07:57:20|24350.86|24270.86|24350.74|24270.74|24351.3|24271.3|24350.74|24270.74|9
1737532650000|2025-01-22 07:57:30|24351.41|24271.41|24352.21|24272.21|24352.21|24272.21|24351.27|24271.27|10
1737532660000|2025-01-22 07:57:40|24352.69|24272.69|24351.98|24271.98|24352.69|24272.69|24351.75|24271.75|10
1737532670000|2025-01-22 07:57:50|24352|24272|24356.16|24276.16|24356.16|24276.16|24352|24272|10
1737532680000|2025-01-22 07:58:00|24356.69|24276.69|24359.01|24279.01|24359.08|24279.08|24356.69|24276.69|10
1737532690000|2025-01-22 07:58:10|24359.27|24279.27|24365.08|24285.08|24365.19|24285.19|24359.27|24279.27|10
1737532700000|2025-01-22 07:58:20|24365.25|24285.25|24364.92|24284.92|24365.25|24285.25|24364.57|24284.57|10
1737532710000|2025-01-22 07:58:30|24364.94|24284.94|24365.13|24285.13|24365.34|24285.34|24364.73|24284.73|9
1737532720000|2025-01-22 07:58:40|24365.14|24285.14|24363.7|24283.7|24365.14|24285.14|24363.7|24283.7|10
1737532730000|2025-01-22 07:58:50|24363.53|24283.53|24362.05|24282.05|24363.53|24283.53|24362.05|24282.05|9
1737532740000|2025-01-22 07:59:00|24361.48|24281.48|24357.33|24277.33|24361.53|24281.53|24357.33|24277.33|10
1737532750000|2025-01-22 07:59:10|24357.38|24277.38|24357.07|24277.07|24357.61|24277.61|24357.07|24277.07|10
1737532760000|2025-01-22 07:59:20|24357.05|24277.05|24357.33|24277.33|24358.34|24278.34|24357.05|24277.05|10
1737532770000|2025-01-22 07:59:30|24357.28|24277.28|24355.45|24275.45|24357.28|24277.28|24355.19|24275.19|10
1737532780000|2025-01-22 07:59:40|24355.55|24275.55|24354.25|24274.25|24355.68|24275.68|24354.25|24274.25|9
1737532790000|2025-01-22 07:59:50|24354.35|24274.35|24351.72|24271.72|24354.73|24274.73|24351.42|24271.42|9
1737532800000|2025-01-22 08:00:00|24351.4|24271.4|24352.54|24272.54|24354.61|24274.61|24351.4|24271.4|10
1737532810000|2025-01-22 08:00:10|24354.8|24274.8|24355.49|24275.49|24355.49|24275.49|24353.99|24273.99|10
1737532820000|2025-01-22 08:00:20|24356.87|24276.87|24358.92|24278.92|24358.92|24278.92|24356.87|24276.87|10
1737532830000|2025-01-22 08:00:30|24359.23|24279.23|24359.21|24279.21|24359.58|24279.58|24359.21|24279.21|10
1737532840000|2025-01-22 08:00:40|24359.7|24279.7|24361.12|24281.12|24361.12|24281.12|24359.7|24279.7|10
1737532850000|2025-01-22 08:00:50|24362.03|24282.03|24366.19|24286.19|24367.09|24287.09|24362.03|24282.03|10
1737532860000|2025-01-22 08:01:00|24366.04|24286.04|24367.41|24287.41|24367.5|24287.5|24366.04|24286.04|10
1737532870000|2025-01-22 08:01:10|24367.45|24287.45|24365.81|24285.81|24367.45|24287.45|24365.16|24285.16|10
1737532880000|2025-01-22 08:01:20|24365.77|24285.77|24364.75|24284.75|24365.82|24285.82|24363.91|24283.91|9
1737532890000|2025-01-22 08:01:30|24364.42|24284.42|24363.9|24283.9|24364.55|24284.55|24363.85|24283.85|9
1737532900000|2025-01-22 08:01:40|24363.81|24283.81|24364.12|24284.12|24365.39|24285.39|24363.81|24283.81|10
1737532910000|2025-01-22 08:01:50|24363.87|24283.87|24359.91|24279.91|24363.87|24283.87|24359.91|24279.91|10
1737532920000|2025-01-22 08:02:00|24359.87|24279.87|24342.81|24262.81|24359.9|24279.9|24342.81|24262.81|10
1737532930000|2025-01-22 08:02:10|24342.77|24262.77|24339.26|24259.26|24342.77|24262.77|24339.26|24259.26|10
1737532940000|2025-01-22 08:02:20|24339.19|24259.19|24337.17|24257.17|24339.3|24259.3|24337.17|24257.17|10
1737532950000|2025-01-22 08:02:30|24337.2|24257.2|24340.34|24260.34|24340.8|24260.8|24336.39|24256.39|10
1737532960000|2025-01-22 08:02:40|24340.01|24260.01|24330.61|24250.61|24340.01|24260.01|24330.61|24250.61|10
1737532970000|2025-01-22 08:02:50|24331.87|24251.87|24331.16|24251.16|24333.54|24253.54|24331.16|24251.16|10
1737532980000|2025-01-22 08:03:00|24332.64|24252.64|24337.37|24257.37|24337.52|24257.52|24332.64|24252.64|10
1737532990000|2025-01-22 08:03:10|24337.72|24257.72|24336.91|24256.91|24338.14|24258.14|24336.9|24256.9|9
1737533000000|2025-01-22 08:03:20|24336.61|24256.61|24336.95|24256.95|24337.53|24257.53|24336.61|24256.61|10
1737533010000|2025-01-22 08:03:30|24336.93|24256.93|24340.69|24260.69|24340.69|24260.69|24336.63|24256.63|10
1737533020000|2025-01-22 08:03:40|24340.67|24260.67|24343.93|24263.93|24343.93|24263.93|24340.67|24260.67|9
1737533030000|2025-01-22 08:03:50|24344.25|24264.25|24345.84|24265.84|24346.68|24266.68|24343.9|24263.9|10
1737533040000|2025-01-22 08:04:00|24345.93|24265.93|24348.81|24268.81|24348.81|24268.81|24345.93|24265.93|10
1737533050000|2025-01-22 08:04:10|24349.37|24269.37|24348.41|24268.41|24350.55|24270.55|24348.41|24268.41|10
1737533060000|2025-01-22 08:04:20|24347.65|24267.65|24338.8|24258.8|24347.65|24267.65|24338.8|24258.8|10
1737533070000|2025-01-22 08:04:30|24338.54|24258.54|24337.81|24257.81|24338.54|24258.54|24335.68|24255.68|10
1737533080000|2025-01-22 08:04:40|24337.38|24257.38|24335.99|24255.99|24337.67|24257.67|24335.97|24255.97|10
1737533090000|2025-01-22 08:04:50|24335.76|24255.76|24331.41|24251.41|24335.76|24255.76|24331.41|24251.41|10
1737533100000|2025-01-22 08:05:00|24331.19|24251.19|24327.69|24247.69|24331.19|24251.19|24327.69|24247.69|10
1737533110000|2025-01-22 08:05:10|24328.26|24248.26|24325.07|24245.07|24328.42|24248.42|24324.86|24244.86|10
1737533120000|2025-01-22 08:05:20|24324.86|24244.86|24329.09|24249.09|24329.46|24249.46|24324.86|24244.86|10
1737533130000|2025-01-22 08:05:30|24329.04|24249.04|24325.9|24245.9|24329.25|24249.25|24325.9|24245.9|10
1737533140000|2025-01-22 08:05:40|24324.9|24244.9|24325.66|24245.66|24325.66|24245.66|24324.34|24244.34|10
1737533150000|2025-01-22 08:05:50|24325.64|24245.64|24326.88|24246.88|24327.06|24247.06|24325.13|24245.13|10
1737533160000|2025-01-22 08:06:00|24327.2|24247.2|24323.16|24243.16|24327.46|24247.46|24323.16|24243.16|10
1737533170000|2025-01-22 08:06:10|24314.1|24234.1|24311.49|24231.49|24314.1|24234.1|24310.46|24230.46|10
1737533180000|2025-01-22 08:06:20|24312.85|24232.85|24311.85|24231.85|24313.31|24233.31|24311.82|24231.82|10
1737533190000|2025-01-22 08:06:30|24317.47|24237.47|24312.12|24232.12|24317.7|24237.7|24312.12|24232.12|10
1737533200000|2025-01-22 08:06:40|24312.19|24232.19|24312.29|24232.29|24312.29|24232.29|24310.96|24230.96|10
1737533210000|2025-01-22 08:06:50|24313.15|24233.15|24317.89|24237.89|24317.89|24237.89|24313.15|24233.15|9
1737533220000|2025-01-22 08:07:00|24318.09|24238.09|24315.09|24235.09|24318.09|24238.09|24315.04|24235.04|10
1737533230000|2025-01-22 08:07:10|24314.47|24234.47|24311.63|24231.63|24314.47|24234.47|24310.51|24230.51|10
1737533240000|2025-01-22 08:07:20|24312.14|24232.14|24307.45|24227.45|24313.87|24233.87|24307.25|24227.25|10
1737533250000|2025-01-22 08:07:30|24307.81|24227.81|24312.84|24232.84|24313.33|24233.33|24307.81|24227.81|10
1737533260000|2025-01-22 08:07:40|24318.84|24238.84|24314.97|24234.97|24318.84|24238.84|24314.97|24234.97|10
1737533270000|2025-01-22 08:07:50|24314.58|24234.58|24314.39|24234.39|24315.58|24235.58|24314.39|24234.39|8
1737533280000|2025-01-22 08:08:00|24314.98|24234.98|24313.98|24233.98|24315.1|24235.1|24313.98|24233.98|10
1737533290000|2025-01-22 08:08:10|24313.66|24233.66|24313.99|24233.99|24313.99|24233.99|24312.23|24232.23|10
1737533300000|2025-01-22 08:08:20|24313.96|24233.96|24317.93|24237.93|24318.23|24238.23|24313.42|24233.42|10
1737533310000|2025-01-22 08:08:30|24318.04|24238.04|24320.38|24240.38|24320.39|24240.39|24317.88|24237.88|10
1737533320000|2025-01-22 08:08:40|24320.53|24240.53|24317.71|24237.71|24320.69|24240.69|24317.71|24237.71|10
1737533330000|2025-01-22 08:08:50|24317.82|24237.82|24315.4|24235.4|24317.82|24237.82|24315.4|24235.4|10
1737533340000|2025-01-22 08:09:00|24315.41|24235.41|24315.23|24235.23|24315.41|24235.41|24314.49|24234.49|10
1737533350000|2025-01-22 08:09:10|24315.19|24235.19|24317.1|24237.1|24317.1|24237.1|24315.19|24235.19|10
1737533360000|2025-01-22 08:09:20|24317.3|24237.3|24318.72|24238.72|24318.88|24238.88|24317.3|24237.3|10
1737533370000|2025-01-22 08:09:30|24318.81|24238.81|24316.54|24236.54|24319.43|24239.43|24316.54|24236.54|10
1737533380000|2025-01-22 08:09:40|24316.51|24236.51|24315.48|24235.48|24316.94|24236.94|24315.19|24235.19|10
1737533390000|2025-01-22 08:09:50|24315.67|24235.67|24314.22|24234.22|24315.83|24235.83|24313.91|24233.91|10
1737533400000|2025-01-22 08:10:00|24314.37|24234.37|24312.69|24232.69|24314.37|24234.37|24311.95|24231.95|10
1737533410000|2025-01-22 08:10:10|24312.63|24232.63|24317.64|24237.64|24318.85|24238.85|24312.63|24232.63|10
1737533420000|2025-01-22 08:10:20|24317.26|24237.26|24314.58|24234.58|24317.26|24237.26|24314.02|24234.02|10
1737533430000|2025-01-22 08:10:30|24314.17|24234.17|24311.12|24231.12|24314.93|24234.93|24311.12|24231.12|10
1737533440000|2025-01-22 08:10:40|24310.32|24230.32|24305.57|24225.57|24310.32|24230.32|24304.28|24224.28|10
1737533450000|2025-01-22 08:10:50|24305.19|24225.19|24301.46|24221.46|24305.19|24225.19|24300.96|24220.96|10
1737533460000|2025-01-22 08:11:00|24300.94|24220.94|24292.3|24212.3|24300.94|24220.94|24291.18|24211.18|10
1737533470000|2025-01-22 08:11:10|24292.33|24212.33|24282.3|24202.3|24292.33|24212.33|24282.3|24202.3|9
1737533480000|2025-01-22 08:11:20|24282.25|24202.25|24277.08|24197.08|24282.31|24202.31|24277.08|24197.08|10
1737533490000|2025-01-22 08:11:30|24276.07|24196.07|24276.77|24196.77|24278.76|24198.76|24276.07|24196.07|10
1737533500000|2025-01-22 08:11:40|24277.06|24197.06|24282.15|24202.15|24282.15|24202.15|24277.06|24197.06|10
1737533510000|2025-01-22 08:11:50|24283.7|24203.7|24283.74|24203.74|24284.33|24204.33|24283.24|24203.24|10
1737533520000|2025-01-22 08:12:00|24283.93|24203.93|24292.2|24212.2|24292.2|24212.2|24282.73|24202.73|10
1737533530000|2025-01-22 08:12:10|24292.72|24212.72|24293.8|24213.8|24294.39|24214.39|24292.72|24212.72|10
1737533540000|2025-01-22 08:12:20|24293.88|24213.88|24299.68|24219.68|24299.68|24219.68|24293.5|24213.5|10
1737533550000|2025-01-22 08:12:30|24299.54|24219.54|24296.08|24216.08|24301.75|24221.75|24296.08|24216.08|10
1737533560000|2025-01-22 08:12:40|24296.1|24216.1|24300.48|24220.48|24300.48|24220.48|24295.69|24215.69|9
1737533570000|2025-01-22 08:12:50|24301.57|24221.57|24305.84|24225.84|24305.84|24225.84|24301.57|24221.57|10
1737533580000|2025-01-22 08:13:00|24306.49|24226.49|24302.66|24222.66|24306.49|24226.49|24302.66|24222.66|10
1737533590000|2025-01-22 08:13:10|24303.06|24223.06|24303.91|24223.91|24304.05|24224.05|24303.06|24223.06|10
1737533600000|2025-01-22 08:13:20|24303.08|24223.08|24302.42|24222.42|24303.08|24223.08|24301.84|24221.84|10
1737533610000|2025-01-22 08:13:30|24300.87|24220.87|24303.89|24223.89|24303.89|24223.89|24298.54|24218.54|10
1737533620000|2025-01-22 08:13:40|24303.57|24223.57|24297.1|24217.1|24303.57|24223.57|24297.1|24217.1|10
1737533630000|2025-01-22 08:13:50|24296.86|24216.86|24291.37|24211.37|24296.86|24216.86|24291.37|24211.37|10
1737533640000|2025-01-22 08:14:00|24289.49|24209.49|24281.6|24201.6|24289.49|24209.49|24281.6|24201.6|10
1737533650000|2025-01-22 08:14:10|24281.37|24201.37|24281.31|24201.31|24281.82|24201.82|24280.53|24200.53|10
1737533660000|2025-01-22 08:14:20|24280.08|24200.08|24278.82|24198.82|24280.08|24200.08|24277.46|24197.46|10
1737533670000|2025-01-22 08:14:30|24279.04|24199.04|24282.09|24202.09|24282.09|24202.09|24277.82|24197.82|9
1737533680000|2025-01-22 08:14:40|24281.76|24201.76|24283.28|24203.28|24283.45|24203.45|24281.76|24201.76|10
1737533690000|2025-01-22 08:14:50|24283.23|24203.23|24282.38|24202.38|24283.23|24203.23|24282.31|24202.31|10
1737533700000|2025-01-22 08:15:00|24282.01|24202.01|24283.49|24203.49|24283.64|24203.64|24282.01|24202.01|10
1737533710000|2025-01-22 08:15:10|24283.66|24203.66|24290.45|24210.45|24290.45|24210.45|24283.66|24203.66|10
1737533720000|2025-01-22 08:15:20|24291.27|24211.27|24292.3|24212.3|24292.3|24212.3|24290.38|24210.38|10
1737533730000|2025-01-22 08:15:30|24292.47|24212.47|24292.55|24212.55|24294.05|24214.05|24290.02|24210.02|10
1737533740000|2025-01-22 08:15:40|24293.09|24213.09|24294.34|24214.34|24294.45|24214.45|24292.26|24212.26|10
1737533750000|2025-01-22 08:15:50|24286.8|24206.8|24281.34|24201.34|24286.8|24206.8|24281.34|24201.34|10
1737533760000|2025-01-22 08:16:00|24281.33|24201.33|24282.96|24202.96|24284.12|24204.12|24279.6|24199.6|10
1737533770000|2025-01-22 08:16:10|24282.81|24202.81|24282.87|24202.87|24284.19|24204.19|24282.81|24202.81|10
1737533780000|2025-01-22 08:16:20|24283.13|24203.13|24279.23|24199.23|24283.13|24203.13|24279.23|24199.23|10
1737533790000|2025-01-22 08:16:30|24278.88|24198.88|24274.86|24194.86|24278.88|24198.88|24274.86|24194.86|10
1737533800000|2025-01-22 08:16:40|24273.6|24193.6|24267.55|24187.55|24274.18|24194.18|24267.55|24187.55|10
1737533810000|2025-01-22 08:16:50|24267.45|24187.45|24262.67|24182.67|24267.45|24187.45|24262.67|24182.67|10
1737533820000|2025-01-22 08:17:00|24260.92|24180.92|24262.81|24182.81|24263.37|24183.37|24257.71|24177.71|10
1737533830000|2025-01-22 08:17:10|24263.11|24183.11|24264.2|24184.2|24264.2|24184.2|24260.27|24180.27|10
1737533840000|2025-01-22 08:17:20|24263.71|24183.71|24256.98|24176.98|24263.86|24183.86|24256.98|24176.98|10
1737533850000|2025-01-22 08:17:30|24257.12|24177.12|24257.05|24177.05|24258.19|24178.19|24256.59|24176.59|10
1737533860000|2025-01-22 08:17:40|24258.29|24178.29|24255.19|24175.19|24258.35|24178.35|24254.57|24174.57|10
1737533870000|2025-01-22 08:17:50|24255.07|24175.07|24258.93|24178.93|24259.53|24179.53|24255.07|24175.07|10
1737533880000|2025-01-22 08:18:00|24258.04|24178.04|24264.19|24184.19|24264.19|24184.19|24258.04|24178.04|10
1737533890000|2025-01-22 08:18:10|24265.38|24185.38|24267.65|24187.65|24268.02|24188.02|24265.38|24185.38|10
1737533900000|2025-01-22 08:18:20|24267.14|24187.14|24265.9|24185.9|24267.14|24187.14|24264.8|24184.8|10
1737533910000|2025-01-22 08:18:30|24265.73|24185.73|24266.14|24186.14|24267.15|24187.15|24265.17|24185.17|10
1737533920000|2025-01-22 08:18:40|24265.9|24185.9|24269.87|24189.87|24269.87|24189.87|24265.9|24185.9|10
1737533930000|2025-01-22 08:18:50|24269.95|24189.95|24279.03|24199.03|24279.03|24199.03|24269.95|24189.95|10
1737533940000|2025-01-22 08:19:00|24280.04|24200.04|24278.12|24198.12|24280.44|24200.44|24277.48|24197.48|10
1737533950000|2025-01-22 08:19:10|24278.92|24198.92|24273.15|24193.15|24278.92|24198.92|24273.15|24193.15|10
1737533960000|2025-01-22 08:19:20|24269.89|24189.89|24268.53|24188.53|24269.92|24189.92|24268.53|24188.53|10
1737533970000|2025-01-22 08:19:30|24268.49|24188.49|24267|24187|24269.58|24189.58|24267|24187|10
1737533980000|2025-01-22 08:19:40|24266.92|24186.92|24268.73|24188.73|24268.73|24188.73|24266.2|24186.2|10
1737533990000|2025-01-22 08:19:50|24270.19|24190.19|24271.77|24191.77|24273.18|24193.18|24270.19|24190.19|10
1737534000000|2025-01-22 08:20:00|24272.87|24192.87|24270.62|24190.62|24274.39|24194.39|24270.62|24190.62|10
1737534010000|2025-01-22 08:20:10|24269.53|24189.53|24270.91|24190.91|24270.91|24190.91|24269.09|24189.09|10
1737534020000|2025-01-22 08:20:20|24270.72|24190.72|24273.77|24193.77|24273.77|24193.77|24270.72|24190.72|10
1737534030000|2025-01-22 08:20:30|24273.1|24193.1|24265.2|24185.2|24273.29|24193.29|24264.7|24184.7|10
1737534040000|2025-01-22 08:20:40|24265.94|24185.94|24266.1|24186.1|24266.29|24186.29|24265.07|24185.07|10
1737534050000|2025-01-22 08:20:50|24265.81|24185.81|24263.51|24183.51|24265.81|24185.81|24263.51|24183.51|10
1737534060000|2025-01-22 08:21:00|24262.51|24182.51|24253.93|24173.93|24262.51|24182.51|24253.93|24173.93|10
1737534070000|2025-01-22 08:21:10|24253.07|24173.07|24243.32|24163.32|24253.73|24173.73|24243.32|24163.32|10
1737534080000|2025-01-22 08:21:20|24243.15|24163.15|24237.17|24157.17|24243.41|24163.41|24236.49|24156.49|10
1737534090000|2025-01-22 08:21:30|24236.26|24156.26|24235.05|24155.05|24238.71|24158.71|24233.19|24153.19|10
1737534100000|2025-01-22 08:21:40|24234.7|24154.7|24234.22|24154.22|24234.7|24154.7|24233.09|24153.09|10
1737534110000|2025-01-22 08:21:50|24234.04|24154.04|24233.45|24153.45|24234.04|24154.04|24232.67|24152.67|10
1737534120000|2025-01-22 08:22:00|24233.07|24153.07|24235.4|24155.4|24235.4|24155.4|24232.21|24152.21|10
1737534130000|2025-01-22 08:22:10|24235.65|24155.65|24234.88|24154.88|24235.65|24155.65|24234.03|24154.03|10
1737534140000|2025-01-22 08:22:20|24234.87|24154.87|24232.94|24152.94|24234.87|24154.87|24232.85|24152.85|8
1737534150000|2025-01-22 08:22:30|24232.62|24152.62|24233.93|24153.93|24233.93|24153.93|24231.04|24151.04|10
1737534160000|2025-01-22 08:22:40|24235.72|24155.72|24239.62|24159.62|24239.62|24159.62|24235.36|24155.36|10
1737534170000|2025-01-22 08:22:50|24238.94|24158.94|24238.54|24158.54|24238.94|24158.94|24238.18|24158.18|9
1737534180000|2025-01-22 08:23:00|24243.21|24163.21|24245.06|24165.06|24246.64|24166.64|24243.21|24163.21|10
1737534190000|2025-01-22 08:23:10|24247.63|24167.63|24243.85|24163.85|24248.02|24168.02|24242.94|24162.94|10
1737534200000|2025-01-22 08:23:20|24243.99|24163.99|24242.25|24162.25|24244.19|24164.19|24241.71|24161.71|10
1737534210000|2025-01-22 08:23:30|24242.14|24162.14|24240.16|24160.16|24242.14|24162.14|24238.59|24158.59|9
1737534220000|2025-01-22 08:23:40|24239.98|24159.98|24237.22|24157.22|24240.5|24160.5|24237.01|24157.01|10
1737534230000|2025-01-22 08:23:50|24237.17|24157.17|24232.63|24152.63|24237.17|24157.17|24232.44|24152.44|9
1737534240000|2025-01-22 08:24:00|24232.92|24152.92|24230.91|24150.91|24232.98|24152.98|24230.91|24150.91|9
1737534250000|2025-01-22 08:24:10|24231.18|24151.18|24228.72|24148.72|24231.18|24151.18|24228.72|24148.72|10
1737534260000|2025-01-22 08:24:20|24228.32|24148.32|24222.99|24142.99|24228.49|24148.49|24222.77|24142.77|10
1737534270000|2025-01-22 08:24:30|24222.67|24142.67|24222.15|24142.15|24223.45|24143.45|24222.11|24142.11|10
1737534280000|2025-01-22 08:24:40|24221.18|24141.18|24216.24|24136.24|24221.18|24141.18|24216.16|24136.16|10
1737534290000|2025-01-22 08:24:50|24216.51|24136.51|24214.87|24134.87|24216.73|24136.73|24214.77|24134.77|10
1737534300000|2025-01-22 08:25:00|24214.71|24134.71|24218.4|24138.4|24218.4|24138.4|24214.71|24134.71|10
1737534310000|2025-01-22 08:25:10|24218.46|24138.46|24222.22|24142.22|24225.39|24145.39|24218.46|24138.46|10
1737534320000|2025-01-22 08:25:20|24222.09|24142.09|24221.54|24141.54|24222.6|24142.6|24221.39|24141.39|10
1737534330000|2025-01-22 08:25:30|24221.46|24141.46|24209.96|24129.96|24221.46|24141.46|24209.96|24129.96|10
1737534340000|2025-01-22 08:25:40|24211.13|24131.13|24208.47|24128.47|24211.13|24131.13|24208.47|24128.47|10
1737534350000|2025-01-22 08:25:50|24207.18|24127.18|24204.1|24124.1|24208.54|24128.54|24204.1|24124.1|10
1737534360000|2025-01-22 08:26:00|24205.48|24125.48|24210.74|24130.74|24213.04|24133.04|24205.42|24125.42|10
1737534370000|2025-01-22 08:26:10|24211.46|24131.46|24202.46|24122.46|24211.46|24131.46|24202.46|24122.46|10
1737534380000|2025-01-22 08:26:20|24202.19|24122.19|24196.61|24116.61|24202.19|24122.19|24196.61|24116.61|10
1737534390000|2025-01-22 08:26:30|24192.57|24112.57|24186.93|24106.93|24194.05|24114.05|24186.93|24106.93|10
1737534400000|2025-01-22 08:26:40|24186.23|24106.23|24185.99|24105.99|24188.15|24108.15|24185.99|24105.99|10
1737534410000|2025-01-22 08:26:50|24185.81|24105.81|24182.21|24102.21|24185.81|24105.81|24182.21|24102.21|10
1737534420000|2025-01-22 08:27:00|24181.73|24101.73|24184.02|24104.02|24184.02|24104.02|24181.51|24101.51|10
1737534430000|2025-01-22 08:27:10|24184.51|24104.51|24183.92|24103.92|24185.53|24105.53|24182.69|24102.69|10
1737534440000|2025-01-22 08:27:20|24185.01|24105.01|24184.59|24104.59|24185.82|24105.82|24183.85|24103.85|10
1737534450000|2025-01-22 08:27:30|24184.66|24104.66|24181.06|24101.06|24185.08|24105.08|24181.06|24101.06|10
1737534460000|2025-01-22 08:27:40|24181.14|24101.14|24180.23|24100.23|24181.14|24101.14|24178.23|24098.23|10
1737534470000|2025-01-22 08:27:50|24180.25|24100.25|24179.9|24099.9|24180.25|24100.25|24178.2|24098.2|10
1737534480000|2025-01-22 08:28:00|24180.15|24100.15|24188.1|24108.1|24188.1|24108.1|24180.15|24100.15|10
1737534490000|2025-01-22 08:28:10|24188.01|24108.01|24187.19|24107.19|24191.04|24111.04|24182.19|24102.19|9
1737534500000|2025-01-22 08:28:20|24188.42|24108.42|24183.89|24103.89|24190.13|24110.13|24182.5|24102.5|10
1737534510000|2025-01-22 08:28:30|24186.22|24106.22|24187.3|24107.3|24187.3|24107.3|24185.74|24105.74|9
1737534520000|2025-01-22 08:28:40|24188.08|24108.08|24188.63|24108.63|24188.63|24108.63|24187.52|24107.52|10
1737534530000|2025-01-22 08:28:50|24188.17|24108.17|24192.13|24112.13|24192.13|24112.13|24188.17|24108.17|10
1737534540000|2025-01-22 08:29:00|24192.7|24112.7|24190.89|24110.89|24193.14|24113.14|24190.89|24110.89|10
1737534550000|2025-01-22 08:29:10|24189.82|24109.82|24189.57|24109.57|24190.32|24110.32|24189.57|24109.57|10
1737534560000|2025-01-22 08:29:20|24189.26|24109.26|24190.92|24110.92|24190.92|24110.92|24188.11|24108.11|10
1737534570000|2025-01-22 08:29:30|24191.41|24111.41|24199.99|24119.99|24199.99|24119.99|24191.41|24111.41|10
1737534580000|2025-01-22 08:29:40|24200.04|24120.04|24202.12|24122.12|24202.69|24122.69|24198.97|24118.97|10
1737534590000|2025-01-22 08:29:50|24202.08|24122.08|24198.14|24118.14|24202.08|24122.08|24197.86|24117.86|9
1737534600000|2025-01-22 08:30:00|24197.65|24117.65|24201.25|24121.25|24201.25|24121.25|24196.2|24116.2|10
1737534610000|2025-01-22 08:30:10|24201.62|24121.62|24208.35|24128.35|24208.36|24128.36|24201.62|24121.62|10
1737534620000|2025-01-22 08:30:20|24208.23|24128.23|24210.08|24130.08|24210.33|24130.33|24208.02|24128.02|9
1737534630000|2025-01-22 08:30:30|24210.05|24130.05|24211.35|24131.35|24211.79|24131.79|24210.05|24130.05|10
1737534640000|2025-01-22 08:30:40|24211.31|24131.31|24216.64|24136.64|24216.64|24136.64|24211.31|24131.31|10
1737534650000|2025-01-22 08:30:50|24217.53|24137.53|24219.61|24139.61|24219.97|24139.97|24217.53|24137.53|10
1737534660000|2025-01-22 08:31:00|24219.71|24139.71|24219.71|24139.71|24219.72|24139.72|24218.1|24138.1|10
1737534670000|2025-01-22 08:31:10|24219.2|24139.2|24225.21|24145.21|24225.21|24145.21|24219.2|24139.2|10
1737534680000|2025-01-22 08:31:20|24227.36|24147.36|24226.93|24146.93|24227.36|24147.36|24225.85|24145.85|9
1737534690000|2025-01-22 08:31:30|24227.06|24147.06|24230.5|24150.5|24230.7|24150.7|24227.06|24147.06|10
1737534700000|2025-01-22 08:31:40|24230.61|24150.61|24233.19|24153.19|24233.19|24153.19|24228.74|24148.74|10
1737534710000|2025-01-22 08:31:50|24233.43|24153.43|24233.99|24153.99|24235.71|24155.71|24233.41|24153.41|10
1737534720000|2025-01-22 08:32:00|24233.46|24153.46|24224.97|24144.97|24233.73|24153.73|24224.97|24144.97|10
1737534730000|2025-01-22 08:32:10|24223.23|24143.23|24216.29|24136.29|24223.23|24143.23|24216.29|24136.29|10
1737534740000|2025-01-22 08:32:20|24215.8|24135.8|24211.73|24131.73|24215.8|24135.8|24211.01|24131.01|10
1737534750000|2025-01-22 08:32:30|24211.8|24131.8|24214.23|24134.23|24217.77|24137.77|24211.33|24131.33|10
1737534760000|2025-01-22 08:32:40|24215.31|24135.31|24214.59|24134.59|24216.49|24136.49|24213.81|24133.81|10
1737534770000|2025-01-22 08:32:50|24214.87|24134.87|24215.32|24135.32|24215.32|24135.32|24214.63|24134.63|9
1737534780000|2025-01-22 08:33:00|24215.34|24135.34|24218.19|24138.19|24218.19|24138.19|24214.93|24134.93|9
1737534790000|2025-01-22 08:33:10|24217.69|24137.69|24222.97|24142.97|24222.97|24142.97|24217.69|24137.69|10
1737534800000|2025-01-22 08:33:20|24225.1|24145.1|24228.14|24148.14|24228.14|24148.14|24225.1|24145.1|10
1737534810000|2025-01-22 08:33:30|24228.21|24148.21|24229.87|24149.87|24229.93|24149.93|24228.21|24148.21|10
1737534820000|2025-01-22 08:33:40|24230.14|24150.14|24231|24151|24231.36|24151.36|24230.14|24150.14|10
1737534830000|2025-01-22 08:33:50|24230.58|24150.58|24228.67|24148.67|24230.8|24150.8|24228.01|24148.01|10
1737534840000|2025-01-22 08:34:00|24228.66|24148.66|24226.14|24146.14|24228.67|24148.67|24225.98|24145.98|10
1737534850000|2025-01-22 08:34:10|24228.73|24148.73|24231.1|24151.1|24231.1|24151.1|24228.73|24148.73|10
1737534860000|2025-01-22 08:34:20|24231.59|24151.59|24231.43|24151.43|24231.74|24151.74|24231.09|24151.09|10
1737534870000|2025-01-22 08:34:30|24230.25|24150.25|24230.62|24150.62|24231.38|24151.38|24229.32|24149.32|10
1737534880000|2025-01-22 08:34:40|24230.84|24150.84|24226.4|24146.4|24231.33|24151.33|24226.4|24146.4|10
1737534890000|2025-01-22 08:34:50|24226.48|24146.48|24222.88|24142.88|24226.77|24146.77|24222.75|24142.75|10
1737534900000|2025-01-22 08:35:00|24222.92|24142.92|24223.24|24143.24|24225.07|24145.07|24222.92|24142.92|10
1737534910000|2025-01-22 08:35:10|24224.18|24144.18|24224.02|24144.02|24225.12|24145.12|24224.02|24144.02|10
1737534920000|2025-01-22 08:35:20|24223.82|24143.82|24220.47|24140.47|24223.82|24143.82|24220.38|24140.38|10
1737534930000|2025-01-22 08:35:30|24220.15|24140.15|24218.89|24138.89|24220.15|24140.15|24218.3|24138.3|10
1737534940000|2025-01-22 08:35:40|24218.43|24138.43|24219.87|24139.87|24220.98|24140.98|24218.43|24138.43|10
1737534950000|2025-01-22 08:35:50|24218.93|24138.93|24215.83|24135.83|24218.93|24138.93|24215.69|24135.69|9
1737534960000|2025-01-22 08:36:00|24215.85|24135.85|24209.27|24129.27|24215.85|24135.85|24209.27|24129.27|10
1737534970000|2025-01-22 08:36:10|24209.43|24129.43|24202.56|24122.56|24210.28|24130.28|24202.56|24122.56|10
1737534980000|2025-01-22 08:36:20|24202.81|24122.81|24198.61|24118.61|24202.81|24122.81|24198.61|24118.61|10
1737534990000|2025-01-22 08:36:30|24198.31|24118.31|24192.2|24112.2|24198.73|24118.73|24192.2|24112.2|9
1737535000000|2025-01-22 08:36:40|24192.21|24112.21|24188.55|24108.55|24192.32|24112.32|24187.97|24107.97|10
1737535010000|2025-01-22 08:36:50|24188.82|24108.82|24190.42|24110.42|24190.96|24110.96|24188.82|24108.82|10
1737535020000|2025-01-22 08:37:00|24191.24|24111.24|24186.43|24106.43|24193.5|24113.5|24186.4|24106.4|10
1737535030000|2025-01-22 08:37:10|24186.25|24106.25|24184.72|24104.72|24186.25|24106.25|24184.72|24104.72|9
1737535040000|2025-01-22 08:37:20|24184.82|24104.82|24183.71|24103.71|24185.58|24105.58|24182.31|24102.31|10
1737535050000|2025-01-22 08:37:30|24182.76|24102.76|24175.93|24095.93|24182.76|24102.76|24175.93|24095.93|10
1737535060000|2025-01-22 08:37:40|24175.71|24095.71|24174.72|24094.72|24175.71|24095.71|24173.04|24093.04|10
1737535070000|2025-01-22 08:37:50|24176.09|24096.09|24179.09|24099.09|24179.09|24099.09|24175.46|24095.46|10
1737535080000|2025-01-22 08:38:00|24179.6|24099.6|24183.17|24103.17|24187.04|24107.04|24179.49|24099.49|10
1737535090000|2025-01-22 08:38:10|24184.28|24104.28|24190.7|24110.7|24190.7|24110.7|24184.28|24104.28|10
1737535100000|2025-01-22 08:38:20|24190.59|24110.59|24186.55|24106.55|24190.74|24110.74|24186.55|24106.55|10
1737535110000|2025-01-22 08:38:30|24186.67|24106.67|24186.26|24106.26|24186.84|24106.84|24185.87|24105.87|9
1737535120000|2025-01-22 08:38:40|24187.27|24107.27|24186.41|24106.41|24188.11|24108.11|24186.41|24106.41|10
1737535130000|2025-01-22 08:38:50|24186.09|24106.09|24185.66|24105.66|24186.86|24106.86|24185.5|24105.5|10
1737535140000|2025-01-22 08:39:00|24185.01|24105.01|24189.73|24109.73|24189.73|24109.73|24184.94|24104.94|10
1737535150000|2025-01-22 08:39:10|24188.55|24108.55|24190.41|24110.41|24191.06|24111.06|24187.86|24107.86|10
1737535160000|2025-01-22 08:39:20|24190.67|24110.67|24194.58|24114.58|24194.58|24114.58|24190.67|24110.67|9
1737535170000|2025-01-22 08:39:30|24195.37|24115.37|24200.15|24120.15|24200.15|24120.15|24195.23|24115.23|10
1737535180000|2025-01-22 08:39:40|24200.28|24120.28|24205.25|24125.25|24205.25|24125.25|24200.28|24120.28|10
1737535190000|2025-01-22 08:39:50|24205.42|24125.42|24206.9|24126.9|24207.14|24127.14|24205.42|24125.42|10
1737535200000|2025-01-22 08:40:00|24207.12|24127.12|24206.89|24126.89|24207.44|24127.44|24206.82|24126.82|9
1737535210000|2025-01-22 08:40:10|24205.34|24125.34|24205.16|24125.16|24207.19|24127.19|24205.16|24125.16|10
1737535220000|2025-01-22 08:40:20|24205.52|24125.52|24205.5|24125.5|24206|24126|24205.18|24125.18|10
1737535230000|2025-01-22 08:40:30|24205.48|24125.48|24204.8|24124.8|24205.48|24125.48|24204.8|24124.8|10
1737535240000|2025-01-22 08:40:40|24213.22|24133.22|24217.39|24137.39|24217.39|24137.39|24212.7|24132.7|10
1737535250000|2025-01-22 08:40:50|24217.97|24137.97|24220.02|24140.02|24220.02|24140.02|24217.97|24137.97|10
1737535260000|2025-01-22 08:41:00|24220.26|24140.26|24221.99|24141.99|24221.99|24141.99|24219.15|24139.15|10
1737535270000|2025-01-22 08:41:10|24221.98|24141.98|24224.35|24144.35|24224.35|24144.35|24221.72|24141.72|10
1737535280000|2025-01-22 08:41:20|24225.09|24145.09|24228.47|24148.47|24228.47|24148.47|24225.09|24145.09|10
1737535290000|2025-01-22 08:41:30|24231.85|24151.85|24238.06|24158.06|24238.06|24158.06|24231.85|24151.85|9
1737535300000|2025-01-22 08:41:40|24237.96|24157.96|24241.71|24161.71|24241.71|24161.71|24237.92|24157.92|10
1737535310000|2025-01-22 08:41:50|24241.73|24161.73|24241.32|24161.32|24241.84|24161.84|24240.9|24160.9|9
1737535320000|2025-01-22 08:42:00|24241.27|24161.27|24241.51|24161.51|24241.51|24161.51|24239.65|24159.65|9
1737535330000|2025-01-22 08:42:10|24241.66|24161.66|24234.03|24154.03|24241.66|24161.66|24232.91|24152.91|10
1737535340000|2025-01-22 08:42:20|24234.07|24154.07|24234.93|24154.93|24234.93|24154.93|24233.15|24153.15|10
1737535350000|2025-01-22 08:42:30|24234.85|24154.85|24235.92|24155.92|24235.92|24155.92|24234.85|24154.85|10
1737535360000|2025-01-22 08:42:40|24235.97|24155.97|24240.11|24160.11|24240.13|24160.13|24235.82|24155.82|10
1737535370000|2025-01-22 08:42:50|24240.07|24160.07|24240.49|24160.49|24240.49|24160.49|24238.91|24158.91|10
1737535380000|2025-01-22 08:43:00|24238.2|24158.2|24240.05|24160.05|24240.05|24160.05|24234.55|24154.55|10
1737535390000|2025-01-22 08:43:10|24240.84|24160.84|24248.6|24168.6|24248.87|24168.87|24240.84|24160.84|10
1737535400000|2025-01-22 08:43:20|24248.89|24168.89|24248.53|24168.53|24249.32|24169.32|24248.49|24168.49|9
1737535410000|2025-01-22 08:43:30|24248.59|24168.59|24246.85|24166.85|24249.32|24169.32|24246.17|24166.17|8
1737535420000|2025-01-22 08:43:40|24246.82|24166.82|24249.67|24169.67|24249.67|24169.67|24246.82|24166.82|9
1737535430000|2025-01-22 08:43:50|24249.54|24169.54|24248.97|24168.97|24250.81|24170.81|24248.77|24168.77|10
1737535440000|2025-01-22 08:44:00|24248.67|24168.67|24253|24173|24253.02|24173.02|24248.67|24168.67|10
1737535450000|2025-01-22 08:44:10|24254.9|24174.9|24259.56|24179.56|24259.56|24179.56|24254.9|24174.9|10
1737535460000|2025-01-22 08:44:20|24259.64|24179.64|24260.09|24180.09|24260.55|24180.55|24259.64|24179.64|9
1737535470000|2025-01-22 08:44:30|24259.92|24179.92|24258.76|24178.76|24260|24180|24258.32|24178.32|10
1737535480000|2025-01-22 08:44:40|24259.45|24179.45|24258|24178|24259.45|24179.45|24257.63|24177.63|10
1737535490000|2025-01-22 08:44:50|24257.92|24177.92|24256.68|24176.68|24258.1|24178.1|24256.56|24176.56|9
1737535500000|2025-01-22 08:45:00|24256.54|24176.54|24252.09|24172.09|24256.54|24176.54|24250.7|24170.7|10
1737535510000|2025-01-22 08:45:10|24252.27|24172.27|24249.13|24169.13|24252.6|24172.6|24249.13|24169.13|10
1737535520000|2025-01-22 08:45:20|24248.71|24168.71|24249.17|24169.17|24250.14|24170.14|24248.54|24168.54|10
1737535530000|2025-01-22 08:45:30|24249.13|24169.13|24246.22|24166.22|24249.13|24169.13|24245.74|24165.74|9
1737535540000|2025-01-22 08:45:40|24246.07|24166.07|24246.89|24166.89|24246.89|24166.89|24245.81|24165.81|10
1737535550000|2025-01-22 08:45:50|24247.43|24167.43|24248.66|24168.66|24248.71|24168.71|24246.86|24166.86|10
1737535560000|2025-01-22 08:46:00|24249.75|24169.75|24255.37|24175.37|24255.37|24175.37|24249.75|24169.75|10
1737535570000|2025-01-22 08:46:10|24257.36|24177.36|24261.52|24181.52|24261.52|24181.52|24257.36|24177.36|10
1737535580000|2025-01-22 08:46:20|24261.04|24181.04|24261.78|24181.78|24261.78|24181.78|24257.09|24177.09|10
1737535590000|2025-01-22 08:46:30|24261.96|24181.96|24263.67|24183.67|24265.28|24185.28|24261.96|24181.96|10
1737535600000|2025-01-22 08:46:40|24263.46|24183.46|24264.01|24184.01|24264.51|24184.51|24262.43|24182.43|10
1737535610000|2025-01-22 08:46:50|24260.62|24180.62|24268.78|24188.78|24268.78|24188.78|24260.62|24180.62|10
1737535620000|2025-01-22 08:47:00|24269.67|24189.67|24268.8|24188.8|24269.88|24189.88|24268.76|24188.76|10
1737535630000|2025-01-22 08:47:10|24268.76|24188.76|24271.41|24191.41|24271.41|24191.41|24268.76|24188.76|10
1737535640000|2025-01-22 08:47:20|24270.76|24190.76|24273.07|24193.07|24273.4|24193.4|24270.76|24190.76|10
1737535650000|2025-01-22 08:47:30|24275.47|24195.47|24277.81|24197.81|24278.61|24198.61|24275.47|24195.47|10
1737535660000|2025-01-22 08:47:40|24278.42|24198.42|24283.85|24203.85|24283.85|24203.85|24278.06|24198.06|10
1737535670000|2025-01-22 08:47:50|24283.94|24203.94|24289.81|24209.81|24289.81|24209.81|24283.94|24203.94|10
1737535680000|2025-01-22 08:48:00|24289.65|24209.65|24289.49|24209.49|24289.93|24209.93|24287.93|24207.93|10
1737535690000|2025-01-22 08:48:10|24290.01|24210.01|24289.07|24209.07|24291.55|24211.55|24289.07|24209.07|10
1737535700000|2025-01-22 08:48:20|24289.08|24209.08|24290.43|24210.43|24291.11|24211.11|24289.08|24209.08|9
1737535710000|2025-01-22 08:48:30|24290.21|24210.21|24289.02|24209.02|24290.21|24210.21|24288.09|24208.09|9
1737535720000|2025-01-22 08:48:40|24289.18|24209.18|24289.49|24209.49|24290.05|24210.05|24289.08|24209.08|10
1737535730000|2025-01-22 08:48:50|24289.09|24209.09|24287.47|24207.47|24289.09|24209.09|24286.57|24206.57|10
1737535740000|2025-01-22 08:49:00|24287.76|24207.76|24288.27|24208.27|24288.57|24208.57|24287.7|24207.7|10
1737535750000|2025-01-22 08:49:10|24287.49|24207.49|24284.95|24204.95|24287.49|24207.49|24284.59|24204.59|10
1737535760000|2025-01-22 08:49:20|24285.01|24205.01|24285.85|24205.85|24285.85|24205.85|24284.34|24204.34|10
1737535770000|2025-01-22 08:49:30|24285.73|24205.73|24284.03|24204.03|24285.73|24205.73|24281.41|24201.41|10
1737535780000|2025-01-22 08:49:40|24283.87|24203.87|24284.51|24204.51|24284.51|24204.51|24283.87|24203.87|10
1737535790000|2025-01-22 08:49:50|24283.97|24203.97|24284.56|24204.56|24284.96|24204.96|24283.6|24203.6|10
1737535800000|2025-01-22 08:50:00|24284.62|24204.62|24290.04|24210.04|24291.57|24211.57|24284.62|24204.62|10
1737535810000|2025-01-22 08:50:10|24289.84|24209.84|24289.91|24209.91|24290.93|24210.93|24289.84|24209.84|10
1737535820000|2025-01-22 08:50:20|24290.01|24210.01|24291.65|24211.65|24291.65|24211.65|24288.61|24208.61|10
1737535830000|2025-01-22 08:50:30|24292.09|24212.09|24293.4|24213.4|24293.4|24213.4|24292.03|24212.03|10
1737535840000|2025-01-22 08:50:40|24293.04|24213.04|24296.82|24216.82|24296.93|24216.93|24293.04|24213.04|10
1737535850000|2025-01-22 08:50:50|24297.85|24217.85|24299.01|24219.01|24299.46|24219.46|24297.85|24217.85|10
1737535860000|2025-01-22 08:51:00|24299.16|24219.16|24298.24|24218.24|24299.23|24219.23|24298.15|24218.15|10
1737535870000|2025-01-22 08:51:10|24298.02|24218.02|24298.13|24218.13|24298.47|24218.47|24297.99|24217.99|10
1737535880000|2025-01-22 08:51:20|24298.56|24218.56|24301.79|24221.79|24302.18|24222.18|24298.56|24218.56|10
1737535890000|2025-01-22 08:51:30|24301.39|24221.39|24301.94|24221.94|24302.58|24222.58|24301.23|24221.23|9
1737535900000|2025-01-22 08:51:40|24301.91|24221.91|24296.17|24216.17|24302.65|24222.65|24296|24216|10
1737535910000|2025-01-22 08:51:50|24296.64|24216.64|24295.88|24215.88|24296.98|24216.98|24295.79|24215.79|8
1737535920000|2025-01-22 08:52:00|24296.5|24216.5|24301.45|24221.45|24301.45|24221.45|24296.23|24216.23|9
1737535930000|2025-01-22 08:52:10|24300.58|24220.58|24303.82|24223.82|24303.85|24223.85|24300.58|24220.58|10
1737535940000|2025-01-22 08:52:20|24303.71|24223.71|24301.1|24221.1|24303.71|24223.71|24300.92|24220.92|10
1737535950000|2025-01-22 08:52:30|24300.99|24220.99|24299.66|24219.66|24300.99|24220.99|24299.08|24219.08|10
1737535960000|2025-01-22 08:52:40|24299.52|24219.52|24301.93|24221.93|24301.93|24221.93|24299.24|24219.24|10
1737535970000|2025-01-22 08:52:50|24302.07|24222.07|24302.26|24222.26|24302.39|24222.39|24301.61|24221.61|10
1737535980000|2025-01-22 08:53:00|24302.17|24222.17|24305.65|24225.65|24305.65|24225.65|24300.43|24220.43|10
1737535990000|2025-01-22 08:53:10|24306.01|24226.01|24305.51|24225.51|24306.8|24226.8|24304.58|24224.58|9
1737536000000|2025-01-22 08:53:20|24305.82|24225.82|24309.63|24229.63|24309.63|24229.63|24305.82|24225.82|10
1737536010000|2025-01-22 08:53:30|24309.86|24229.86|24309.56|24229.56|24309.89|24229.89|24308.82|24228.82|10
1737536020000|2025-01-22 08:53:40|24309.63|24229.63|24311.22|24231.22|24311.22|24231.22|24309.63|24229.63|10
1737536030000|2025-01-22 08:53:50|24311.01|24231.01|24311.35|24231.35|24311.52|24231.52|24310.17|24230.17|9
1737536040000|2025-01-22 08:54:00|24311.13|24231.13|24306.26|24226.26|24311.13|24231.13|24305.99|24225.99|9
1737536050000|2025-01-22 08:54:10|24306.24|24226.24|24306.44|24226.44|24306.51|24226.51|24306.18|24226.18|10
1737536060000|2025-01-22 08:54:20|24306.79|24226.79|24310.19|24230.19|24310.19|24230.19|24305.92|24225.92|10
1737536070000|2025-01-22 08:54:30|24310.93|24230.93|24312.05|24232.05|24313.78|24233.78|24310.74|24230.74|10
1737536080000|2025-01-22 08:54:40|24312.34|24232.34|24316.57|24236.57|24316.57|24236.57|24312.34|24232.34|9
1737536090000|2025-01-22 08:54:50|24317.21|24237.21|24319.77|24239.77|24320.19|24240.19|24317.03|24237.03|10
1737536100000|2025-01-22 08:55:00|24319.67|24239.67|24324.03|24244.03|24324.03|24244.03|24315.85|24235.85|10
1737536110000|2025-01-22 08:55:10|24322.71|24242.71|24321.83|24241.83|24324.01|24244.01|24321.61|24241.61|10
1737536120000|2025-01-22 08:55:20|24321.69|24241.69|24319.39|24239.39|24321.69|24241.69|24319.39|24239.39|10
1737536130000|2025-01-22 08:55:30|24319.52|24239.52|24323.24|24243.24|24323.24|24243.24|24319.52|24239.52|10
1737536140000|2025-01-22 08:55:40|24323.17|24243.17|24322.66|24242.66|24323.17|24243.17|24322.56|24242.56|10
1737536150000|2025-01-22 08:55:50|24322.7|24242.7|24323.16|24243.16|24323.7|24243.7|24322.44|24242.44|10
1737536160000|2025-01-22 08:56:00|24323.66|24243.66|24323.08|24243.08|24324.96|24244.96|24323.08|24243.08|10
1737536170000|2025-01-22 08:56:10|24323.24|24243.24|24323.2|24243.2|24323.35|24243.35|24322.84|24242.84|8
1737536180000|2025-01-22 08:56:20|24323.17|24243.17|24325.2|24245.2|24325.51|24245.51|24322.04|24242.04|10
1737536190000|2025-01-22 08:56:30|24324.99|24244.99|24327.28|24247.28|24327.28|24247.28|24324.99|24244.99|10
1737536200000|2025-01-22 08:56:40|24328.07|24248.07|24327.86|24247.86|24328.07|24248.07|24326.44|24246.44|10
1737536210000|2025-01-22 08:56:50|24327.61|24247.61|24327.18|24247.18|24327.61|24247.61|24325.65|24245.65|10
1737536220000|2025-01-22 08:57:00|24328.53|24248.53|24329.65|24249.65|24330.09|24250.09|24328.53|24248.53|10
1737536230000|2025-01-22 08:57:10|24329.67|24249.67|24325.53|24245.53|24329.67|24249.67|24325.51|24245.51|9
1737536240000|2025-01-22 08:57:20|24325.62|24245.62|24326.18|24246.18|24327.66|24247.66|24325.62|24245.62|10
1737536250000|2025-01-22 08:57:30|24326.15|24246.15|24326.2|24246.2|24326.8|24246.8|24325.77|24245.77|10
1737536260000|2025-01-22 08:57:40|24325.89|24245.89|24325.41|24245.41|24326.14|24246.14|24325.41|24245.41|7
1737536270000|2025-01-22 08:57:50|24325.43|24245.43|24324.32|24244.32|24325.82|24245.82|24324.32|24244.32|10
1737536280000|2025-01-22 08:58:00|24324.16|24244.16|24323.32|24243.32|24324.16|24244.16|24323.3|24243.3|10
1737536290000|2025-01-22 08:58:10|24323.55|24243.55|24322.78|24242.78|24323.55|24243.55|24322.28|24242.28|10
1737536300000|2025-01-22 08:58:20|24323.59|24243.59|24328.07|24248.07|24328.07|24248.07|24323.59|24243.59|10
1737536310000|2025-01-22 08:58:30|24327.81|24247.81|24329.18|24249.18|24329.18|24249.18|24327.58|24247.58|9
1737536320000|2025-01-22 08:58:40|24329.41|24249.41|24329.92|24249.92|24329.92|24249.92|24328.94|24248.94|10
1737536330000|2025-01-22 08:58:50|24330.45|24250.45|24332|24252|24332.16|24252.16|24330.45|24250.45|10
1737536340000|2025-01-22 08:59:00|24331.75|24251.75|24329.14|24249.14|24331.75|24251.75|24328.92|24248.92|10
1737536350000|2025-01-22 08:59:10|24329.83|24249.83|24329.22|24249.22|24330.01|24250.01|24329.22|24249.22|10
1737536360000|2025-01-22 08:59:20|24329.28|24249.28|24328.28|24248.28|24329.28|24249.28|24328.21|24248.21|8
1737536370000|2025-01-22 08:59:30|24327.91|24247.91|24326.85|24246.85|24327.91|24247.91|24326.65|24246.65|10
1737536380000|2025-01-22 08:59:40|24326.82|24246.82|24325.8|24245.8|24327.36|24247.36|24325.35|24245.35|10
1737536390000|2025-01-22 08:59:50|24326.04|24246.04|24327.05|24247.05|24327.05|24247.05|24325.83|24245.83|9
1737536400000|2025-01-22 09:00:00|24326.9|24246.9|24325.11|24245.11|24327.03|24247.03|24325.11|24245.11|10
1737536410000|2025-01-22 09:00:10|24325|24245|24327.6|24247.6|24327.6|24247.6|24324.91|24244.91|9
1737536420000|2025-01-22 09:00:20|24324.99|24244.99|24319.65|24239.65|24324.99|24244.99|24319.65|24239.65|10
1737536430000|2025-01-22 09:00:30|24319.58|24239.58|24318.46|24238.46|24319.83|24239.83|24318.42|24238.42|10
1737536440000|2025-01-22 09:00:40|24318.45|24238.45|24319.67|24239.67|24321.04|24241.04|24318.45|24238.45|10
1737536450000|2025-01-22 09:00:50|24319.44|24239.44|24319.27|24239.27|24320.06|24240.06|24317.7|24237.7|9
1737536460000|2025-01-22 09:01:00|24319.48|24239.48|24315.42|24235.42|24319.62|24239.62|24315.42|24235.42|10
1737536470000|2025-01-22 09:01:10|24315.22|24235.22|24313.16|24233.16|24315.22|24235.22|24312.59|24232.59|10
1737536480000|2025-01-22 09:01:20|24313.17|24233.17|24309.55|24229.55|24313.17|24233.17|24309.55|24229.55|10
1737536490000|2025-01-22 09:01:30|24309.11|24229.11|24309.3|24229.3|24309.51|24229.51|24309.01|24229.01|10
1737536500000|2025-01-22 09:01:40|24308.71|24228.71|24307.7|24227.7|24309.1|24229.1|24307.16|24227.16|10
1737536510000|2025-01-22 09:01:50|24307.51|24227.51|24302.66|24222.66|24307.6|24227.6|24302.63|24222.63|9
1737536520000|2025-01-22 09:02:00|24302.74|24222.74|24310.97|24230.97|24310.97|24230.97|24302.74|24222.74|10
1737536530000|2025-01-22 09:02:10|24305.27|24225.27|24302.35|24222.35|24305.27|24225.27|24302.35|24222.35|10
1737536540000|2025-01-22 09:02:20|24301.15|24221.15|24308.5|24228.5|24308.68|24228.68|24300.29|24220.29|10
1737536550000|2025-01-22 09:02:30|24307.61|24227.61|24305.99|24225.99|24307.61|24227.61|24305.99|24225.99|10
1737536560000|2025-01-22 09:02:40|24306.14|24226.14|24306.51|24226.51|24306.51|24226.51|24304.6|24224.6|10
1737536570000|2025-01-22 09:02:50|24308.41|24228.41|24308.17|24228.17|24308.49|24228.49|24307.81|24227.81|9
1737536580000|2025-01-22 09:03:00|24308.14|24228.14|24306.6|24226.6|24308.14|24228.14|24306.6|24226.6|10
1737536590000|2025-01-22 09:03:10|24305.82|24225.82|24304.5|24224.5|24306.31|24226.31|24304.5|24224.5|10
1737536600000|2025-01-22 09:03:20|24304.32|24224.32|24303.71|24223.71|24304.33|24224.33|24303.55|24223.55|10
1737536610000|2025-01-22 09:03:30|24303.62|24223.62|24304.29|24224.29|24304.29|24224.29|24303.61|24223.61|10
1737536620000|2025-01-22 09:03:40|24304.23|24224.23|24306.22|24226.22|24306.49|24226.49|24304.2|24224.2|9
1737536630000|2025-01-22 09:03:50|24306.42|24226.42|24305.89|24225.89|24306.42|24226.42|24305.7|24225.7|9
1737536640000|2025-01-22 09:04:00|24305.93|24225.93|24305.57|24225.57|24305.93|24225.93|24305.31|24225.31|9
1737536650000|2025-01-22 09:04:10|24305.59|24225.59|24305.25|24225.25|24307.48|24227.48|24305.25|24225.25|10
1737536660000|2025-01-22 09:04:20|24307.51|24227.51|24302.05|24222.05|24307.51|24227.51|24302.05|24222.05|9
1737536670000|2025-01-22 09:04:30|24302.02|24222.02|24300.79|24220.79|24302.02|24222.02|24300.28|24220.28|9
1737536680000|2025-01-22 09:04:40|24301.37|24221.37|24302.99|24222.99|24302.99|24222.99|24300.92|24220.92|10
1737536690000|2025-01-22 09:04:50|24303.58|24223.58|24302.45|24222.45|24303.58|24223.58|24302.39|24222.39|9
1737536700000|2025-01-22 09:05:00|24302.43|24222.43|24300.54|24220.54|24302.43|24222.43|24299.66|24219.66|10
1737536710000|2025-01-22 09:05:10|24300.5|24220.5|24301.3|24221.3|24301.3|24221.3|24300.5|24220.5|9
1737536720000|2025-01-22 09:05:20|24301.27|24221.27|24299.04|24219.04|24302.62|24222.62|24298.54|24218.54|10
1737536730000|2025-01-22 09:05:30|24297.08|24217.08|24294.59|24214.59|24297.08|24217.08|24294.59|24214.59|10
1737536740000|2025-01-22 09:05:40|24293.6|24213.6|24289.43|24209.43|24293.6|24213.6|24289.43|24209.43|10
1737536750000|2025-01-22 09:05:50|24289.32|24209.32|24288.04|24208.04|24289.32|24209.32|24287.93|24207.93|10
1737536760000|2025-01-22 09:06:00|24288.05|24208.05|24284.5|24204.5|24288.05|24208.05|24284.33|24204.33|10
1737536770000|2025-01-22 09:06:10|24284.57|24204.57|24282.67|24202.67|24284.77|24204.77|24282.1|24202.1|10
1737536780000|2025-01-22 09:06:20|24281.87|24201.87|24282.41|24202.41|24282.42|24202.42|24281.87|24201.87|9
1737536790000|2025-01-22 09:06:30|24282.21|24202.21|24280|24200|24282.26|24202.26|24279.54|24199.54|10
1737536800000|2025-01-22 09:06:40|24280.01|24200.01|24277.68|24197.68|24280.01|24200.01|24277.68|24197.68|10
1737536810000|2025-01-22 09:06:50|24277.81|24197.81|24276.07|24196.07|24277.81|24197.81|24275.28|24195.28|9
1737536820000|2025-01-22 09:07:00|24276.84|24196.84|24277.5|24197.5|24277.79|24197.79|24276.84|24196.84|9
1737536830000|2025-01-22 09:07:10|24278.46|24198.46|24278.87|24198.87|24279.66|24199.66|24278.3|24198.3|10
1737536840000|2025-01-22 09:07:20|24279.09|24199.09|24281.14|24201.14|24281.14|24201.14|24278.77|24198.77|10
1737536850000|2025-01-22 09:07:30|24281.76|24201.76|24281.2|24201.2|24281.84|24201.84|24280.89|24200.89|9
1737536860000|2025-01-22 09:07:40|24281.18|24201.18|24282.44|24202.44|24282.44|24202.44|24280.58|24200.58|10
1737536870000|2025-01-22 09:07:50|24282.46|24202.46|24282.78|24202.78|24283.07|24203.07|24282.35|24202.35|9
1737536880000|2025-01-22 09:08:00|24282.73|24202.73|24287.75|24207.75|24291.35|24211.35|24282.71|24202.71|10
1737536890000|2025-01-22 09:08:10|24287.68|24207.68|24287.69|24207.69|24287.7|24207.7|24287.32|24207.32|9
1737536900000|2025-01-22 09:08:20|24287.47|24207.47|24286.55|24206.55|24287.47|24207.47|24286.24|24206.24|8
1737536910000|2025-01-22 09:08:30|24286.6|24206.6|24284.85|24204.85|24286.6|24206.6|24284.84|24204.84|9
1737536920000|2025-01-22 09:08:40|24285.04|24205.04|24284.31|24204.31|24285.41|24205.41|24284.31|24204.31|10
1737536930000|2025-01-22 09:08:50|24284.55|24204.55|24288.6|24208.6|24288.6|24208.6|24284.55|24204.55|9
1737536940000|2025-01-22 09:09:00|24282.33|24202.33|24282.87|24202.87|24283.14|24203.14|24282.33|24202.33|9
1737536950000|2025-01-22 09:09:10|24282.86|24202.86|24283.05|24203.05|24283.54|24203.54|24282.86|24202.86|8
1737536960000|2025-01-22 09:09:20|24282.47|24202.47|24282.9|24202.9|24283.76|24203.76|24282.22|24202.22|9
1737536970000|2025-01-22 09:09:30|24282.82|24202.82|24283.02|24203.02|24283.02|24203.02|24282.66|24202.66|9
1737536980000|2025-01-22 09:09:40|24283.04|24203.04|24284.61|24204.61|24284.61|24204.61|24283.04|24203.04|8
1737536990000|2025-01-22 09:09:50|24284.65|24204.65|24285.39|24205.39|24285.41|24205.41|24284.65|24204.65|10
1737537000000|2025-01-22 09:10:00|24285.37|24205.37|24285.95|24205.95|24286.05|24206.05|24285.37|24205.37|10
1737537010000|2025-01-22 09:10:10|24287.15|24207.15|24290.44|24210.44|24290.44|24210.44|24287.15|24207.15|10
1737537020000|2025-01-22 09:10:20|24290.54|24210.54|24290.29|24210.29|24290.7|24210.7|24289.54|24209.54|10
1737537030000|2025-01-22 09:10:30|24290.07|24210.07|24291.55|24211.55|24292.24|24212.24|24289.96|24209.96|10
1737537040000|2025-01-22 09:10:40|24292.39|24212.39|24294.24|24214.24|24294.38|24214.38|24291.81|24211.81|10
1737537050000|2025-01-22 09:10:50|24294.93|24214.93|24295.08|24215.08|24295.51|24215.51|24294.9|24214.9|10
1737537060000|2025-01-22 09:11:00|24295.05|24215.05|24295.5|24215.5|24295.5|24215.5|24294.81|24214.81|10
1737537070000|2025-01-22 09:11:10|24295.88|24215.88|24294.5|24214.5|24296.03|24216.03|24294.38|24214.38|10
1737537080000|2025-01-22 09:11:20|24294.73|24214.73|24295.73|24215.73|24296.03|24216.03|24294.7|24214.7|9
1737537090000|2025-01-22 09:11:30|24295.7|24215.7|24296.42|24216.42|24296.42|24216.42|24295.31|24215.31|10
1737537100000|2025-01-22 09:11:40|24296.47|24216.47|24297.49|24217.49|24297.55|24217.55|24296.47|24216.47|10
1737537110000|2025-01-22 09:11:50|24297.58|24217.58|24298.6|24218.6|24298.6|24218.6|24297.58|24217.58|10
1737537120000|2025-01-22 09:12:00|24298.58|24218.58|24304.43|24224.43|24304.43|24224.43|24298.58|24218.58|10
1737537130000|2025-01-22 09:12:10|24304.44|24224.44|24304.7|24224.7|24304.78|24224.78|24304.27|24224.27|10
1737537140000|2025-01-22 09:12:20|24304.64|24224.64|24304.64|24224.64|24304.71|24224.71|24304.28|24224.28|8
1737537150000|2025-01-22 09:12:30|24304.76|24224.76|24296.47|24216.47|24304.8|24224.8|24296.47|24216.47|9
1737537160000|2025-01-22 09:12:40|24296.5|24216.5|24295.34|24215.34|24296.5|24216.5|24295.34|24215.34|9
1737537170000|2025-01-22 09:12:50|24295.3|24215.3|24294.48|24214.48|24295.3|24215.3|24294.3|24214.3|10
1737537180000|2025-01-22 09:13:00|24293.84|24213.84|24296.49|24216.49|24297.28|24217.28|24293.84|24213.84|10
1737537190000|2025-01-22 09:13:10|24296.04|24216.04|24294.79|24214.79|24296.04|24216.04|24294.79|24214.79|10
1737537200000|2025-01-22 09:13:20|24294.5|24214.5|24293.98|24213.98|24294.58|24214.58|24293.76|24213.76|10
1737537210000|2025-01-22 09:13:30|24293.96|24213.96|24293.6|24213.6|24293.96|24213.96|24293.12|24213.12|9
1737537220000|2025-01-22 09:13:40|24293.64|24213.64|24293.73|24213.73|24293.73|24213.73|24292.62|24212.62|9
1737537230000|2025-01-22 09:13:50|24293.74|24213.74|24293.76|24213.76|24293.76|24213.76|24293.72|24213.72|8
1737537240000|2025-01-22 09:14:00|24293.74|24213.74|24289.79|24209.79|24293.74|24213.74|24289.76|24209.76|10
1737537250000|2025-01-22 09:14:10|24289.59|24209.59|24285.94|24205.94|24289.8|24209.8|24285.37|24205.37|10
1737537260000|2025-01-22 09:14:20|24285.84|24205.84|24277.5|24197.5|24285.84|24205.84|24277.5|24197.5|10
1737537270000|2025-01-22 09:14:30|24276.76|24196.76|24278.06|24198.06|24278.06|24198.06|24276.62|24196.62|10
1737537280000|2025-01-22 09:14:40|24278.22|24198.22|24279.61|24199.61|24280.03|24200.03|24278.22|24198.22|10
1737537290000|2025-01-22 09:14:50|24279.83|24199.83|24281.28|24201.28|24281.32|24201.32|24279.47|24199.47|10
1737537300000|2025-01-22 09:15:00|24281.63|24201.63|24279.37|24199.37|24281.64|24201.64|24279.26|24199.26|10
1737537310000|2025-01-22 09:15:10|24280.13|24200.13|24281|24201|24281|24201|24279.71|24199.71|10
1737537320000|2025-01-22 09:15:20|24281.1|24201.1|24280.93|24200.93|24282.03|24202.03|24280.93|24200.93|10
1737537330000|2025-01-22 09:15:30|24280.79|24200.79|24283.11|24203.11|24283.99|24203.99|24280.79|24200.79|10
1737537340000|2025-01-22 09:15:40|24283.05|24203.05|24284.92|24204.92|24284.92|24204.92|24282.85|24202.85|9
1737537350000|2025-01-22 09:15:50|24285|24205|24284.67|24204.67|24285.04|24205.04|24283.48|24203.48|10
1737537360000|2025-01-22 09:16:00|24284.69|24204.69|24287.49|24207.49|24287.49|24207.49|24284.69|24204.69|10
1737537370000|2025-01-22 09:16:10|24289.73|24209.73|24291.28|24211.28|24292.15|24212.15|24289.73|24209.73|10
1737537380000|2025-01-22 09:16:20|24291.22|24211.22|24289.47|24209.47|24291.22|24211.22|24289.47|24209.47|8
1737537390000|2025-01-22 09:16:30|24289.46|24209.46|24290.37|24210.37|24290.37|24210.37|24289.46|24209.46|10
1737537400000|2025-01-22 09:16:40|24291.02|24211.02|24289.53|24209.53|24291.02|24211.02|24289.53|24209.53|9
1737537410000|2025-01-22 09:16:50|24289.04|24209.04|24286.37|24206.37|24289.57|24209.57|24285.95|24205.95|9
1737537420000|2025-01-22 09:17:00|24286.09|24206.09|24288.64|24208.64|24288.76|24208.76|24286.08|24206.08|10
1737537430000|2025-01-22 09:17:10|24288.54|24208.54|24289.65|24209.65|24289.95|24209.95|24288.4|24208.4|10
1737537440000|2025-01-22 09:17:20|24289.55|24209.55|24289.32|24209.32|24290.24|24210.24|24289.04|24209.04|10
1737537450000|2025-01-22 09:17:30|24289.36|24209.36|24297.52|24217.52|24297.52|24217.52|24288.13|24208.13|10
1737537460000|2025-01-22 09:17:40|24298.57|24218.57|24299|24219|24299.99|24219.99|24298.57|24218.57|10
1737537470000|2025-01-22 09:17:50|24298.94|24218.94|24298.04|24218.04|24299.21|24219.21|24298.04|24218.04|9
1737537480000|2025-01-22 09:18:00|24297.47|24217.47|24298.76|24218.76|24298.76|24218.76|24297.3|24217.3|8
1737537490000|2025-01-22 09:18:10|24298.35|24218.35|24295.58|24215.58|24298.35|24218.35|24295.58|24215.58|10
1737537500000|2025-01-22 09:18:20|24295.47|24215.47|24296.72|24216.72|24296.72|24216.72|24294.9|24214.9|9
1737537510000|2025-01-22 09:18:30|24295.99|24215.99|24297.27|24217.27|24298.07|24218.07|24295.99|24215.99|10
1737537520000|2025-01-22 09:18:40|24297.17|24217.17|24297.1|24217.1|24297.17|24217.17|24296.54|24216.54|10
1737537530000|2025-01-22 09:18:50|24296.84|24216.84|24295.72|24215.72|24296.84|24216.84|24295.25|24215.25|9
1737537540000|2025-01-22 09:19:00|24295.76|24215.76|24293.81|24213.81|24296.16|24216.16|24293.17|24213.17|10
1737537550000|2025-01-22 09:19:10|24293.66|24213.66|24292.28|24212.28|24293.66|24213.66|24291.61|24211.61|10
1737537560000|2025-01-22 09:19:20|24292.32|24212.32|24291.06|24211.06|24292.32|24212.32|24290.54|24210.54|9
1737537570000|2025-01-22 09:19:30|24291.33|24211.33|24292.66|24212.66|24292.66|24212.66|24291.04|24211.04|9
1737537580000|2025-01-22 09:19:40|24292.65|24212.65|24293.69|24213.69|24293.7|24213.7|24291.98|24211.98|10
1737537590000|2025-01-22 09:19:50|24293.78|24213.78|24292.82|24212.82|24294.26|24214.26|24292.82|24212.82|10
1737537600000|2025-01-22 09:20:00|24292.8|24212.8|24291.94|24211.94|24292.9|24212.9|24291.91|24211.91|9
1737537610000|2025-01-22 09:20:10|24292.27|24212.27|24293.46|24213.46|24295.32|24215.32|24292.26|24212.26|10
1737537620000|2025-01-22 09:20:20|24293.72|24213.72|24295.44|24215.44|24295.56|24215.56|24293.72|24213.72|10
1737537630000|2025-01-22 09:20:30|24295.37|24215.37|24299.11|24219.11|24299.11|24219.11|24295.35|24215.35|10
1737537640000|2025-01-22 09:20:40|24298.89|24218.89|24304.58|24224.58|24304.58|24224.58|24298.89|24218.89|10
1737537650000|2025-01-22 09:20:50|24304.75|24224.75|24307.81|24227.81|24307.81|24227.81|24304.51|24224.51|10
1737537660000|2025-01-22 09:21:00|24307.75|24227.75|24310.58|24230.58|24310.64|24230.64|24307.59|24227.59|10
1737537670000|2025-01-22 09:21:10|24310.65|24230.65|24312.51|24232.51|24312.51|24232.51|24310.65|24230.65|9
1737537680000|2025-01-22 09:21:20|24312.61|24232.61|24311.62|24231.62|24313.38|24233.38|24311.62|24231.62|9
1737537690000|2025-01-22 09:21:30|24311.88|24231.88|24315.09|24235.09|24315.09|24235.09|24311.88|24231.88|9
1737537700000|2025-01-22 09:21:40|24314.77|24234.77|24315.95|24235.95|24315.98|24235.98|24314.32|24234.32|10
1737537710000|2025-01-22 09:21:50|24316.01|24236.01|24318.02|24238.02|24318.03|24238.03|24316|24236|10
1737537720000|2025-01-22 09:22:00|24318.28|24238.28|24318.48|24238.48|24318.48|24238.48|24317.58|24237.58|10
1737537730000|2025-01-22 09:22:10|24318.12|24238.12|24317.69|24237.69|24318.12|24238.12|24317.65|24237.65|10
1737537740000|2025-01-22 09:22:20|24317.71|24237.71|24316.11|24236.11|24317.71|24237.71|24315.7|24235.7|10
1737537750000|2025-01-22 09:22:30|24315.72|24235.72|24315.05|24235.05|24316.66|24236.66|24315.05|24235.05|9
1737537760000|2025-01-22 09:22:40|24315.02|24235.02|24317.71|24237.71|24317.71|24237.71|24315.02|24235.02|10
1737537770000|2025-01-22 09:22:50|24317.65|24237.65|24320.16|24240.16|24320.16|24240.16|24317.65|24237.65|9
1737537780000|2025-01-22 09:23:00|24320.56|24240.56|24321.71|24241.71|24321.74|24241.74|24320.56|24240.56|9
1737537790000|2025-01-22 09:23:10|24321.58|24241.58|24321.83|24241.83|24321.83|24241.83|24320.79|24240.79|10
1737537800000|2025-01-22 09:23:20|24321.81|24241.81|24319.61|24239.61|24321.81|24241.81|24319.61|24239.61|9
1737537810000|2025-01-22 09:23:30|24319.55|24239.55|24320.22|24240.22|24320.22|24240.22|24319.55|24239.55|10
1737537820000|2025-01-22 09:23:40|24320.28|24240.28|24323.2|24243.2|24323.2|24243.2|24320.28|24240.28|9
1737537830000|2025-01-22 09:23:50|24323.11|24243.11|24324.02|24244.02|24324.02|24244.02|24323.04|24243.04|10
1737537840000|2025-01-22 09:24:00|24323.41|24243.41|24323.8|24243.8|24323.91|24243.91|24323.28|24243.28|9
1737537850000|2025-01-22 09:24:10|24324.17|24244.17|24323.76|24243.76|24325.13|24245.13|24323.76|24243.76|10
1737537860000|2025-01-22 09:24:20|24323.44|24243.44|24314.46|24234.46|24323.44|24243.44|24314.28|24234.28|10
1737537870000|2025-01-22 09:24:30|24314.24|24234.24|24315.26|24235.26|24315.26|24235.26|24313.52|24233.52|10
1737537880000|2025-01-22 09:24:40|24315.66|24235.66|24315.03|24235.03|24315.72|24235.72|24315.03|24235.03|10
1737537890000|2025-01-22 09:24:50|24314.83|24234.83|24314.46|24234.46|24314.84|24234.84|24314.35|24234.35|9
1737537900000|2025-01-22 09:25:00|24314.78|24234.78|24314.89|24234.89|24314.96|24234.96|24314.65|24234.65|10
1737537910000|2025-01-22 09:25:10|24314.77|24234.77|24314.68|24234.68|24314.98|24234.98|24314.68|24234.68|9
1737537920000|2025-01-22 09:25:20|24314.77|24234.77|24313.93|24233.93|24314.77|24234.77|24313.65|24233.65|10
1737537930000|2025-01-22 09:25:30|24313.92|24233.92|24314.31|24234.31|24314.67|24234.67|24313.92|24233.92|9
1737537940000|2025-01-22 09:25:40|24314.17|24234.17|24312.44|24232.44|24314.17|24234.17|24312.44|24232.44|10
1737537950000|2025-01-22 09:25:50|24312.11|24232.11|24312.57|24232.57|24312.57|24232.57|24311.76|24231.76|10
1737537960000|2025-01-22 09:26:00|24315.9|24235.9|24320.66|24240.66|24321.92|24241.92|24315.9|24235.9|10
1737537970000|2025-01-22 09:26:10|24320.34|24240.34|24318.1|24238.1|24320.34|24240.34|24318.1|24238.1|10
1737537980000|2025-01-22 09:26:20|24317.79|24237.79|24313.96|24233.96|24317.79|24237.79|24313.7|24233.7|9
1737537990000|2025-01-22 09:26:30|24313.85|24233.85|24313.86|24233.86|24313.86|24233.86|24313.35|24233.35|10
1737538000000|2025-01-22 09:26:40|24314.43|24234.43|24310.97|24230.97|24314.76|24234.76|24310.97|24230.97|10
1737538010000|2025-01-22 09:26:50|24310.72|24230.72|24310.46|24230.46|24310.94|24230.94|24310.46|24230.46|9
1737538020000|2025-01-22 09:27:00|24310.43|24230.43|24306.86|24226.86|24310.67|24230.67|24306.86|24226.86|10
1737538030000|2025-01-22 09:27:10|24306.93|24226.93|24305.9|24225.9|24306.94|24226.94|24305.74|24225.74|8
1737538040000|2025-01-22 09:27:20|24305.92|24225.92|24305.19|24225.19|24306.07|24226.07|24305.19|24225.19|10
1737538050000|2025-01-22 09:27:30|24305.29|24225.29|24304.98|24224.98|24305.67|24225.67|24304.98|24224.98|10
1737538060000|2025-01-22 09:27:40|24304.97|24224.97|24305.14|24225.14|24305.14|24225.14|24304.15|24224.15|10
1737538070000|2025-01-22 09:27:50|24305.1|24225.1|24305.54|24225.54|24305.54|24225.54|24304.14|24224.14|10
1737538080000|2025-01-22 09:28:00|24306.19|24226.19|24307.72|24227.72|24307.72|24227.72|24305.99|24225.99|10
1737538090000|2025-01-22 09:28:10|24307.78|24227.78|24308.42|24228.42|24308.66|24228.66|24307.78|24227.78|9
1737538100000|2025-01-22 09:28:20|24308.31|24228.31|24307|24227|24308.31|24228.31|24306.86|24226.86|10
1737538110000|2025-01-22 09:28:30|24307.12|24227.12|24304.51|24224.51|24307.12|24227.12|24304.51|24224.51|10
1737538120000|2025-01-22 09:28:40|24304.43|24224.43|24305.49|24225.49|24305.49|24225.49|24303.97|24223.97|10
1737538130000|2025-01-22 09:28:50|24305.8|24225.8|24305.51|24225.51|24306.45|24226.45|24305.47|24225.47|10
1737538140000|2025-01-22 09:29:00|24305.5|24225.5|24307.31|24227.31|24307.6|24227.6|24305.5|24225.5|10
1737538150000|2025-01-22 09:29:10|24307.33|24227.33|24308.31|24228.31|24308.31|24228.31|24307.21|24227.21|7
1737538160000|2025-01-22 09:29:20|24308.44|24228.44|24306.79|24226.79|24308.44|24228.44|24306.79|24226.79|10
1737538170000|2025-01-22 09:29:30|24306.76|24226.76|24306.78|24226.78|24306.78|24226.78|24306.44|24226.44|10
1737538180000|2025-01-22 09:29:40|24306.76|24226.76|24307.06|24227.06|24307.13|24227.13|24306.76|24226.76|9
1737538190000|2025-01-22 09:29:50|24307.38|24227.38|24308.98|24228.98|24309.15|24229.15|24307.27|24227.27|10
1737538200000|2025-01-22 09:30:00|24308.72|24228.72|24310.38|24230.38|24310.38|24230.38|24308.6|24228.6|10
1737538210000|2025-01-22 09:30:10|24309.82|24229.82|24311.95|24231.95|24313.28|24233.28|24309.34|24229.34|10
1737538220000|2025-01-22 09:30:20|24312.56|24232.56|24312.89|24232.89|24313.56|24233.56|24312.56|24232.56|10
1737538230000|2025-01-22 09:30:30|24312.77|24232.77|24312.41|24232.41|24313.09|24233.09|24312.41|24232.41|10
1737538240000|2025-01-22 09:30:40|24312.27|24232.27|24315.87|24235.87|24315.87|24235.87|24312.27|24232.27|8
1737538250000|2025-01-22 09:30:50|24316.06|24236.06|24309.58|24229.58|24317.45|24237.45|24309.38|24229.38|10
1737538260000|2025-01-22 09:31:00|24309.92|24229.92|24311.27|24231.27|24311.27|24231.27|24309.46|24229.46|9
1737538270000|2025-01-22 09:31:10|24311.63|24231.63|24313.3|24233.3|24313.46|24233.46|24311.02|24231.02|10
1737538280000|2025-01-22 09:31:20|24313.28|24233.28|24312.91|24232.91|24313.28|24233.28|24312.33|24232.33|8
1737538290000|2025-01-22 09:31:30|24312.94|24232.94|24315.24|24235.24|24315.24|24235.24|24312.94|24232.94|10
1737538300000|2025-01-22 09:31:40|24315.22|24235.22|24316|24236|24316|24236|24315.05|24235.05|9
1737538310000|2025-01-22 09:31:50|24316.06|24236.06|24314.88|24234.88|24316.08|24236.08|24314.88|24234.88|10
1737538320000|2025-01-22 09:32:00|24314.87|24234.87|24317.35|24237.35|24317.35|24237.35|24314.87|24234.87|10
1737538330000|2025-01-22 09:32:10|24317.45|24237.45|24319.28|24239.28|24319.48|24239.48|24317.45|24237.45|9
1737538340000|2025-01-22 09:32:20|24318.97|24238.97|24319.83|24239.83|24321.08|24241.08|24318.9|24238.9|10
1737538350000|2025-01-22 09:32:30|24319.88|24239.88|24317.88|24237.88|24319.88|24239.88|24317.88|24237.88|10
1737538360000|2025-01-22 09:32:40|24317.61|24237.61|24317.15|24237.15|24317.68|24237.68|24317.06|24237.06|10
1737538370000|2025-01-22 09:32:50|24313.21|24233.21|24311.22|24231.22|24313.21|24233.21|24310.96|24230.96|10
1737538380000|2025-01-22 09:33:00|24311.21|24231.21|24311.97|24231.97|24311.97|24231.97|24309.91|24229.91|10
1737538390000|2025-01-22 09:33:10|24311.96|24231.96|24313.2|24233.2|24313.23|24233.23|24311.91|24231.91|10
1737538400000|2025-01-22 09:33:20|24313.1|24233.1|24313.05|24233.05|24313.4|24233.4|24313.03|24233.03|10
1737538410000|2025-01-22 09:33:30|24312.92|24232.92|24312.97|24232.97|24313.04|24233.04|24312.9|24232.9|10
1737538420000|2025-01-22 09:33:40|24312.96|24232.96|24312.89|24232.89|24312.96|24232.96|24312.21|24232.21|10
1737538430000|2025-01-22 09:33:50|24312.82|24232.82|24314.72|24234.72|24315.08|24235.08|24312.82|24232.82|10
1737538440000|2025-01-22 09:34:00|24314.81|24234.81|24317.68|24237.68|24317.68|24237.68|24314.81|24234.81|10
1737538450000|2025-01-22 09:34:10|24317.38|24237.38|24318.02|24238.02|24318.02|24238.02|24317.02|24237.02|10
1737538460000|2025-01-22 09:34:20|24318.12|24238.12|24317.7|24237.7|24319.8|24239.8|24317.7|24237.7|10
1737538470000|2025-01-22 09:34:30|24317.89|24237.89|24316.99|24236.99|24318.29|24238.29|24316.99|24236.99|10
1737538480000|2025-01-22 09:34:40|24317.01|24237.01|24313.68|24233.68|24317.04|24237.04|24313.68|24233.68|10
1737538490000|2025-01-22 09:34:50|24313.74|24233.74|24312.13|24232.13|24314.35|24234.35|24312.13|24232.13|10
1737538500000|2025-01-22 09:35:00|24311.84|24231.84|24312.48|24232.48|24312.48|24232.48|24310.15|24230.15|10
1737538510000|2025-01-22 09:35:10|24311.91|24231.91|24312.58|24232.58|24312.58|24232.58|24311.91|24231.91|10
1737538520000|2025-01-22 09:35:20|24312.5|24232.5|24308.27|24228.27|24312.54|24232.54|24308.27|24228.27|10
1737538530000|2025-01-22 09:35:30|24307.68|24227.68|24303.52|24223.52|24307.68|24227.68|24303.52|24223.52|10
1737538540000|2025-01-22 09:35:40|24303.53|24223.53|24303.38|24223.38|24304.57|24224.57|24303.38|24223.38|10
1737538550000|2025-01-22 09:35:50|24303.42|24223.42|24303.55|24223.55|24303.95|24223.95|24303.42|24223.42|10
1737538560000|2025-01-22 09:36:00|24303.46|24223.46|24303.63|24223.63|24304.2|24224.2|24303.46|24223.46|10
1737538570000|2025-01-22 09:36:10|24303.62|24223.62|24302.15|24222.15|24303.62|24223.62|24302.15|24222.15|10
1737538580000|2025-01-22 09:36:20|24302.98|24222.98|24305.14|24225.14|24305.14|24225.14|24302.75|24222.75|10
1737538590000|2025-01-22 09:36:30|24305.64|24225.64|24305.58|24225.58|24305.81|24225.81|24304.81|24224.81|10
1737538600000|2025-01-22 09:36:40|24306.29|24226.29|24307.41|24227.41|24308.06|24228.06|24306.2|24226.2|10
1737538610000|2025-01-22 09:36:50|24307.43|24227.43|24302.82|24222.82|24307.55|24227.55|24302.81|24222.81|9
1737538620000|2025-01-22 09:37:00|24302.81|24222.81|24303.42|24223.42|24303.42|24223.42|24302.25|24222.25|9
1737538630000|2025-01-22 09:37:10|24303.24|24223.24|24299.37|24219.37|24303.24|24223.24|24299.37|24219.37|9
1737538640000|2025-01-22 09:37:20|24299.34|24219.34|24297.6|24217.6|24299.34|24219.34|24297.47|24217.47|10
1737538650000|2025-01-22 09:37:30|24297.9|24217.9|24297.42|24217.42|24298.38|24218.38|24297.39|24217.39|8
1737538660000|2025-01-22 09:37:40|24297.49|24217.49|24298.27|24218.27|24298.27|24218.27|24297.2|24217.2|10
1737538670000|2025-01-22 09:37:50|24298.11|24218.11|24298.68|24218.68|24298.95|24218.95|24298.11|24218.11|9
1737538680000|2025-01-22 09:38:00|24298.64|24218.64|24298.49|24218.49|24298.7|24218.7|24298.16|24218.16|10
1737538690000|2025-01-22 09:38:10|24298.41|24218.41|24299.08|24219.08|24299.53|24219.53|24298.41|24218.41|10
1737538700000|2025-01-22 09:38:20|24298.34|24218.34|24300.03|24220.03|24300.23|24220.23|24298.34|24218.34|10
1737538710000|2025-01-22 09:38:30|24300.07|24220.07|24302.75|24222.75|24302.75|24222.75|24299.9|24219.9|10
1737538720000|2025-01-22 09:38:40|24302.73|24222.73|24301.41|24221.41|24302.74|24222.74|24301.14|24221.14|10
1737538730000|2025-01-22 09:38:50|24303|24223|24304.78|24224.78|24304.78|24224.78|24303|24223|10
1737538740000|2025-01-22 09:39:00|24302.97|24222.97|24303.93|24223.93|24304.03|24224.03|24302.95|24222.95|10
1737538750000|2025-01-22 09:39:10|24303.94|24223.94|24304.99|24224.99|24305|24225|24303.89|24223.89|10
1737538760000|2025-01-22 09:39:20|24305.01|24225.01|24305.43|24225.43|24305.65|24225.65|24305.01|24225.01|8
1737538770000|2025-01-22 09:39:30|24306.2|24226.2|24307.71|24227.71|24307.71|24227.71|24306.2|24226.2|9
1737538780000|2025-01-22 09:39:40|24307.65|24227.65|24308.58|24228.58|24309.18|24229.18|24307.32|24227.32|10
1737538790000|2025-01-22 09:39:50|24308.81|24228.81|24309.18|24229.18|24309.22|24229.22|24308.37|24228.37|10
1737538800000|2025-01-22 09:40:00|24309.4|24229.4|24311.11|24231.11|24311.11|24231.11|24309.4|24229.4|9
1737538810000|2025-01-22 09:40:10|24311.22|24231.22|24311.22|24231.22|24311.39|24231.39|24311.16|24231.16|8
1737538820000|2025-01-22 09:40:20|24310.96|24230.96|24310.96|24230.96|24310.98|24230.98|24310.43|24230.43|10
1737538830000|2025-01-22 09:40:30|24310.92|24230.92|24311.65|24231.65|24311.79|24231.79|24310.88|24230.88|10
1737538840000|2025-01-22 09:40:40|24311.48|24231.48|24310.7|24230.7|24311.7|24231.7|24310.59|24230.59|10
1737538850000|2025-01-22 09:40:50|24310.64|24230.64|24312.29|24232.29|24312.29|24232.29|24310.59|24230.59|9
1737538860000|2025-01-22 09:41:00|24311.71|24231.71|24320.09|24240.09|24320.09|24240.09|24311.71|24231.71|10
1737538870000|2025-01-22 09:41:10|24320.03|24240.03|24331.04|24251.04|24331.04|24251.04|24320.03|24240.03|10
1737538880000|2025-01-22 09:41:20|24331.9|24251.9|24342.88|24262.88|24342.89|24262.89|24331.9|24251.9|10
1737538890000|2025-01-22 09:41:30|24343.36|24263.36|24343.41|24263.41|24343.61|24263.61|24342.88|24262.88|10
1737538900000|2025-01-22 09:41:40|24342.61|24262.61|24343.43|24263.43|24343.43|24263.43|24342.61|24262.61|10
1737538910000|2025-01-22 09:41:50|24343.28|24263.28|24345.59|24265.59|24345.59|24265.59|24342.88|24262.88|10
1737538920000|2025-01-22 09:42:00|24345.64|24265.64|24347.04|24267.04|24347.94|24267.94|24345.64|24265.64|10
1737538930000|2025-01-22 09:42:10|24346.15|24266.15|24345.08|24265.08|24346.35|24266.35|24345.08|24265.08|9
1737538940000|2025-01-22 09:42:20|24345.89|24265.89|24344.94|24264.94|24346.05|24266.05|24344.94|24264.94|10
1737538950000|2025-01-22 09:42:30|24345.37|24265.37|24344|24264|24345.37|24265.37|24343.4|24263.4|10
1737538960000|2025-01-22 09:42:40|24343.96|24263.96|24343.73|24263.73|24343.97|24263.97|24343.29|24263.29|9
1737538970000|2025-01-22 09:42:50|24342.03|24262.03|24339.75|24259.75|24342.03|24262.03|24339.75|24259.75|10
1737538980000|2025-01-22 09:43:00|24339.07|24259.07|24338.77|24258.77|24339.07|24259.07|24338.7|24258.7|10
1737538990000|2025-01-22 09:43:10|24338.8|24258.8|24337.24|24257.24|24338.8|24258.8|24337.24|24257.24|10
1737539000000|2025-01-22 09:43:20|24337.3|24257.3|24336.68|24256.68|24337.62|24257.62|24336.63|24256.63|10
1737539010000|2025-01-22 09:43:30|24336.87|24256.87|24337.79|24257.79|24337.79|24257.79|24336.61|24256.61|9
1737539020000|2025-01-22 09:43:40|24337.63|24257.63|24338.5|24258.5|24338.5|24258.5|24337.63|24257.63|10
1737539030000|2025-01-22 09:43:50|24338.59|24258.59|24338.9|24258.9|24338.9|24258.9|24338.56|24258.56|8
1737539040000|2025-01-22 09:44:00|24336.56|24256.56|24337.76|24257.76|24337.76|24257.76|24336.56|24256.56|8
1737539050000|2025-01-22 09:44:10|24337.34|24257.34|24338.65|24258.65|24338.65|24258.65|24337.34|24257.34|10
1737539060000|2025-01-22 09:44:20|24339.49|24259.49|24338.47|24258.47|24339.5|24259.5|24338.47|24258.47|9
1737539070000|2025-01-22 09:44:30|24338.46|24258.46|24343.32|24263.32|24343.34|24263.34|24338.46|24258.46|10
1737539080000|2025-01-22 09:44:40|24343.3|24263.3|24341.83|24261.83|24343.5|24263.5|24340.36|24260.36|10
1737539090000|2025-01-22 09:44:50|24340.82|24260.82|24342.56|24262.56|24342.56|24262.56|24340.82|24260.82|10
1737539100000|2025-01-22 09:45:00|24342.4|24262.4|24345.57|24265.57|24345.71|24265.71|24342.11|24262.11|10
1737539110000|2025-01-22 09:45:10|24345.52|24265.52|24346.41|24266.41|24346.51|24266.51|24344.28|24264.28|10
1737539120000|2025-01-22 09:45:20|24346.42|24266.42|24347.25|24267.25|24347.26|24267.26|24346.37|24266.37|10
1737539130000|2025-01-22 09:45:30|24347.24|24267.24|24346.33|24266.33|24347.24|24267.24|24345.94|24265.94|10
1737539140000|2025-01-22 09:45:40|24345.78|24265.78|24345.14|24265.14|24345.86|24265.86|24345.03|24265.03|8
1737539150000|2025-01-22 09:45:50|24342.38|24262.38|24346.94|24266.94|24347.85|24267.85|24342.38|24262.38|10
1737539160000|2025-01-22 09:46:00|24346.02|24266.02|24344.53|24264.53|24346.3|24266.3|24344.47|24264.47|8
1737539170000|2025-01-22 09:46:10|24344.26|24264.26|24345.62|24265.62|24345.62|24265.62|24343.62|24263.62|10
1737539180000|2025-01-22 09:46:20|24347.03|24267.03|24345.96|24265.96|24347.03|24267.03|24345.86|24265.86|10
1737539190000|2025-01-22 09:46:30|24346.1|24266.1|24346.34|24266.34|24346.4|24266.4|24345.72|24265.72|10
1737539200000|2025-01-22 09:46:40|24345.96|24265.96|24340.82|24260.82|24345.96|24265.96|24340.82|24260.82|9
1737539210000|2025-01-22 09:46:50|24340.44|24260.44|24340.97|24260.97|24341.76|24261.76|24336.48|24256.48|10
1737539220000|2025-01-22 09:47:00|24341.22|24261.22|24340.96|24260.96|24342.55|24262.55|24340.57|24260.57|10
1737539230000|2025-01-22 09:47:10|24341.72|24261.72|24341.7|24261.7|24341.91|24261.91|24341.7|24261.7|10
1737539240000|2025-01-22 09:47:20|24341.68|24261.68|24341.88|24261.88|24342.04|24262.04|24341.63|24261.63|10
1737539250000|2025-01-22 09:47:30|24341.8|24261.8|24340.82|24260.82|24341.8|24261.8|24340.8|24260.8|10
1737539260000|2025-01-22 09:47:40|24340.65|24260.65|24339.12|24259.12|24340.65|24260.65|24339.12|24259.12|9
1737539270000|2025-01-22 09:47:50|24338.7|24258.7|24336.49|24256.49|24338.7|24258.7|24336.49|24256.49|8
1737539280000|2025-01-22 09:48:00|24336.11|24256.11|24332.86|24252.86|24336.11|24256.11|24332.86|24252.86|10
1737539290000|2025-01-22 09:48:10|24332.69|24252.69|24331.1|24251.1|24332.69|24252.69|24330.94|24250.94|10
1737539300000|2025-01-22 09:48:20|24330.91|24250.91|24329.3|24249.3|24330.91|24250.91|24329.23|24249.23|10
1737539310000|2025-01-22 09:48:30|24329.23|24249.23|24328.58|24248.58|24329.23|24249.23|24328.55|24248.55|9
1737539320000|2025-01-22 09:48:40|24328.82|24248.82|24328.47|24248.47|24328.82|24248.82|24328.32|24248.32|10
1737539330000|2025-01-22 09:48:50|24329.1|24249.1|24328.83|24248.83|24329.14|24249.14|24328.75|24248.75|9
1737539340000|2025-01-22 09:49:00|24328.54|24248.54|24329.07|24249.07|24329.07|24249.07|24328.54|24248.54|10
1737539350000|2025-01-22 09:49:10|24329.32|24249.32|24330.24|24250.24|24330.37|24250.37|24329.32|24249.32|9
1737539360000|2025-01-22 09:49:20|24330.28|24250.28|24330.57|24250.57|24330.57|24250.57|24330.22|24250.22|10
1737539370000|2025-01-22 09:49:30|24330.63|24250.63|24331.65|24251.65|24331.65|24251.65|24330.57|24250.57|10
1737539380000|2025-01-22 09:49:40|24332.57|24252.57|24334.96|24254.96|24334.97|24254.97|24332.57|24252.57|8
1737539390000|2025-01-22 09:49:50|24334.94|24254.94|24334.55|24254.55|24335.36|24255.36|24334.55|24254.55|10
1737539400000|2025-01-22 09:50:00|24334.43|24254.43|24328.2|24248.2|24334.85|24254.85|24328.2|24248.2|10
1737539410000|2025-01-22 09:50:10|24326.81|24246.81|24322.45|24242.45|24326.81|24246.81|24322.41|24242.41|10
1737539420000|2025-01-22 09:50:20|24322.35|24242.35|24321.54|24241.54|24323.39|24243.39|24321.54|24241.54|10
1737539430000|2025-01-22 09:50:30|24321.43|24241.43|24320.89|24240.89|24321.43|24241.43|24320.77|24240.77|9
1737539440000|2025-01-22 09:50:40|24321.09|24241.09|24320.84|24240.84|24321.52|24241.52|24320.84|24240.84|9
1737539450000|2025-01-22 09:50:50|24320.86|24240.86|24319.83|24239.83|24321|24241|24319.83|24239.83|10
1737539460000|2025-01-22 09:51:00|24319.52|24239.52|24299.51|24219.51|24319.52|24239.52|24299.51|24219.51|10
1737539470000|2025-01-22 09:51:10|24299.38|24219.38|24295.69|24215.69|24299.38|24219.38|24295.69|24215.69|10
1737539480000|2025-01-22 09:51:20|24295.83|24215.83|24295.75|24215.75|24298.98|24218.98|24295.75|24215.75|10
1737539490000|2025-01-22 09:51:30|24295.27|24215.27|24294.85|24214.85|24295.61|24215.61|24294.82|24214.82|10
1737539500000|2025-01-22 09:51:40|24295.01|24215.01|24292.07|24212.07|24295.01|24215.01|24292.07|24212.07|10
1737539510000|2025-01-22 09:51:50|24292.29|24212.29|24291.12|24211.12|24292.5|24212.5|24291.12|24211.12|10
1737539520000|2025-01-22 09:52:00|24291.52|24211.52|24292.32|24212.32|24292.32|24212.32|24291.18|24211.18|10
1737539530000|2025-01-22 09:52:10|24292.31|24212.31|24293.3|24213.3|24293.3|24213.3|24292.3|24212.3|7
1737539540000|2025-01-22 09:52:20|24293.32|24213.32|24293.77|24213.77|24293.83|24213.83|24293.14|24213.14|10
1737539550000|2025-01-22 09:52:30|24293.93|24213.93|24293.74|24213.74|24294.43|24214.43|24293.74|24213.74|9
1737539560000|2025-01-22 09:52:40|24293.76|24213.76|24294.68|24214.68|24294.71|24214.71|24293.76|24213.76|9
1737539570000|2025-01-22 09:52:50|24293.84|24213.84|24295.19|24215.19|24295.35|24215.35|24293.84|24213.84|9
1737539580000|2025-01-22 09:53:00|24295.24|24215.24|24296.64|24216.64|24296.68|24216.68|24295.24|24215.24|9
1737539590000|2025-01-22 09:53:10|24296.21|24216.21|24295.97|24215.97|24296.22|24216.22|24295.37|24215.37|10
1737539600000|2025-01-22 09:53:20|24295.94|24215.94|24296.1|24216.1|24296.13|24216.13|24295.94|24215.94|8
1737539610000|2025-01-22 09:53:30|24296.11|24216.11|24295.66|24215.66|24296.11|24216.11|24295.66|24215.66|8
1737539620000|2025-01-22 09:53:40|24295.25|24215.25|24293.13|24213.13|24295.25|24215.25|24293.13|24213.13|10
1737539630000|2025-01-22 09:53:50|24292.35|24212.35|24297.71|24217.71|24297.71|24217.71|24292.23|24212.23|10
1737539640000|2025-01-22 09:54:00|24297.93|24217.93|24301.08|24221.08|24301.08|24221.08|24297.93|24217.93|9
1737539650000|2025-01-22 09:54:10|24301.4|24221.4|24301.18|24221.18|24301.55|24221.55|24301.11|24221.11|10
1737539660000|2025-01-22 09:54:20|24301.38|24221.38|24301.48|24221.48|24301.48|24221.48|24300.88|24220.88|10
1737539670000|2025-01-22 09:54:30|24301.27|24221.27|24303.15|24223.15|24303.8|24223.8|24301.09|24221.09|7
1737539680000|2025-01-22 09:54:40|24299.01|24219.01|24301.69|24221.69|24303.74|24223.74|24299.01|24219.01|10
1737539690000|2025-01-22 09:54:50|24301.45|24221.45|24300.31|24220.31|24301.45|24221.45|24300.19|24220.19|10
1737539700000|2025-01-22 09:55:00|24300.5|24220.5|24299.69|24219.69|24300.91|24220.91|24299.69|24219.69|9
1737539710000|2025-01-22 09:55:10|24299.42|24219.42|24293.57|24213.57|24300.24|24220.24|24293.57|24213.57|10
1737539720000|2025-01-22 09:55:20|24297.71|24217.71|24297.36|24217.36|24297.71|24217.71|24293.32|24213.32|10
1737539730000|2025-01-22 09:55:30|24297.41|24217.41|24295.48|24215.48|24297.54|24217.54|24295.48|24215.48|8
1737539740000|2025-01-22 09:55:40|24295.33|24215.33|24294.29|24214.29|24295.33|24215.33|24294.29|24214.29|10
1737539750000|2025-01-22 09:55:50|24294.15|24214.15|24292.19|24212.19|24294.74|24214.74|24292.19|24212.19|9
1737539760000|2025-01-22 09:56:00|24292.38|24212.38|24290.07|24210.07|24293|24213|24290.07|24210.07|10
1737539770000|2025-01-22 09:56:10|24289.85|24209.85|24291.12|24211.12|24291.12|24211.12|24289.85|24209.85|10
1737539780000|2025-01-22 09:56:20|24291.09|24211.09|24292.07|24212.07|24292.54|24212.54|24291.09|24211.09|9
1737539790000|2025-01-22 09:56:30|24293.27|24213.27|24292.91|24212.91|24293.27|24213.27|24291.5|24211.5|10
1737539800000|2025-01-22 09:56:40|24293.02|24213.02|24295.25|24215.25|24295.3|24215.3|24293.02|24213.02|9
1737539810000|2025-01-22 09:56:50|24296.59|24216.59|24300.76|24220.76|24300.82|24220.82|24296.59|24216.59|10
1737539820000|2025-01-22 09:57:00|24300.73|24220.73|24302.49|24222.49|24302.49|24222.49|24300.44|24220.44|10
1737539830000|2025-01-22 09:57:10|24302.73|24222.73|24304.85|24224.85|24304.85|24224.85|24302.71|24222.71|10
1737539840000|2025-01-22 09:57:20|24304.72|24224.72|24307.63|24227.63|24307.86|24227.86|24304.72|24224.72|10
1737539850000|2025-01-22 09:57:30|24307.77|24227.77|24304.15|24224.15|24307.96|24227.96|24304.15|24224.15|10
1737539860000|2025-01-22 09:57:40|24304.33|24224.33|24303.86|24223.86|24304.33|24224.33|24300.09|24220.09|10
1737539870000|2025-01-22 09:57:50|24303.15|24223.15|24302.52|24222.52|24303.33|24223.33|24302.29|24222.29|10
1737539880000|2025-01-22 09:58:00|24302.35|24222.35|24303.47|24223.47|24303.47|24223.47|24302.35|24222.35|10
1737539890000|2025-01-22 09:58:10|24303.5|24223.5|24300.56|24220.56|24303.74|24223.74|24300.51|24220.51|10
1737539900000|2025-01-22 09:58:20|24300.54|24220.54|24301.78|24221.78|24301.78|24221.78|24300.53|24220.53|10
1737539910000|2025-01-22 09:58:30|24302.25|24222.25|24302.65|24222.65|24302.89|24222.89|24302|24222|10
1737539920000|2025-01-22 09:58:40|24301.91|24221.91|24301.47|24221.47|24302.56|24222.56|24301.34|24221.34|10
1737539930000|2025-01-22 09:58:50|24301.51|24221.51|24301.33|24221.33|24302.4|24222.4|24301.33|24221.33|10
1737539940000|2025-01-22 09:59:00|24301.14|24221.14|24300.46|24220.46|24301.31|24221.31|24300.43|24220.43|10
1737539950000|2025-01-22 09:59:10|24300.38|24220.38|24300.1|24220.1|24300.38|24220.38|24299.62|24219.62|10
1737539960000|2025-01-22 09:59:20|24300.65|24220.65|24300.2|24220.2|24300.7|24220.7|24299.88|24219.88|10
1737539970000|2025-01-22 09:59:30|24300.3|24220.3|24295.86|24215.86|24300.3|24220.3|24295.42|24215.42|10
1737539980000|2025-01-22 09:59:40|24295.97|24215.97|24296.87|24216.87|24296.87|24216.87|24295.89|24215.89|10
1737539990000|2025-01-22 09:59:50|24296.86|24216.86|24295.96|24215.96|24296.86|24216.86|24295.96|24215.96|8
1737540000000|2025-01-22 10:00:00|24296.42|24216.42|24292.54|24212.54|24297.43|24217.43|24292.49|24212.49|10
1737540010000|2025-01-22 10:00:10|24292.6|24212.6|24295.09|24215.09|24295.52|24215.52|24292.07|24212.07|10
1737540020000|2025-01-22 10:00:20|24295.05|24215.05|24295.64|24215.64|24295.64|24215.64|24295.04|24215.04|10
1737540030000|2025-01-22 10:00:30|24295.55|24215.55|24296.03|24216.03|24296.31|24216.31|24295.22|24215.22|10
1737540040000|2025-01-22 10:00:40|24296|24216|24298.25|24218.25|24298.51|24218.51|24296|24216|9
1737540050000|2025-01-22 10:00:50|24297.76|24217.76|24296.9|24216.9|24297.76|24217.76|24296.79|24216.79|10
1737540060000|2025-01-22 10:01:00|24296.59|24216.59|24290.42|24210.42|24296.81|24216.81|24290.42|24210.42|10
1737540070000|2025-01-22 10:01:10|24290.21|24210.21|24290.68|24210.68|24294.25|24214.25|24290.18|24210.18|9
1737540080000|2025-01-22 10:01:20|24289.51|24209.51|24289.43|24209.43|24289.7|24209.7|24288.07|24208.07|9
1737540090000|2025-01-22 10:01:30|24289.36|24209.36|24282.41|24202.41|24289.36|24209.36|24282.41|24202.41|10
1737540100000|2025-01-22 10:01:40|24282.21|24202.21|24281.24|24201.24|24282.21|24202.21|24281.03|24201.03|10
1737540110000|2025-01-22 10:01:50|24281.23|24201.23|24279.36|24199.36|24281.36|24201.36|24278.68|24198.68|10
1737540120000|2025-01-22 10:02:00|24279.4|24199.4|24278.31|24198.31|24279.4|24199.4|24278.31|24198.31|9
1737540130000|2025-01-22 10:02:10|24277.9|24197.9|24274.68|24194.68|24278.1|24198.1|24274.68|24194.68|8
1737540140000|2025-01-22 10:02:20|24274.58|24194.58|24272.63|24192.63|24274.58|24194.58|24272.63|24192.63|10
1737540150000|2025-01-22 10:02:30|24271.02|24191.02|24268.68|24188.68|24271.07|24191.07|24268.67|24188.67|9
1737540160000|2025-01-22 10:02:40|24268.14|24188.14|24262.62|24182.62|24268.14|24188.14|24262.62|24182.62|10
1737540170000|2025-01-22 10:02:50|24262.59|24182.59|24263.59|24183.59|24263.59|24183.59|24262.37|24182.37|10
1737540180000|2025-01-22 10:03:00|24263.61|24183.61|24264.18|24184.18|24264.18|24184.18|24263.4|24183.4|9
1737540190000|2025-01-22 10:03:10|24264.23|24184.23|24261.44|24181.44|24264.41|24184.41|24261.44|24181.44|10
1737540200000|2025-01-22 10:03:20|24261.16|24181.16|24260.5|24180.5|24261.44|24181.44|24260.15|24180.15|9
1737540210000|2025-01-22 10:03:30|24260.8|24180.8|24255.84|24175.84|24260.8|24180.8|24255.84|24175.84|10
1737540220000|2025-01-22 10:03:40|24256.24|24176.24|24246.16|24166.16|24256.45|24176.45|24246.16|24166.16|9
1737540230000|2025-01-22 10:03:50|24244.63|24164.63|24246.29|24166.29|24246.29|24166.29|24243.98|24163.98|9
1737540240000|2025-01-22 10:04:00|24247.09|24167.09|24248.87|24168.87|24248.87|24168.87|24247.09|24167.09|10
1737540250000|2025-01-22 10:04:10|24248.75|24168.75|24246.42|24166.42|24248.84|24168.84|24246.42|24166.42|10
1737540260000|2025-01-22 10:04:20|24246.34|24166.34|24244.6|24164.6|24246.42|24166.42|24244.49|24164.49|10
1737540270000|2025-01-22 10:04:30|24245.09|24165.09|24241.28|24161.28|24245.09|24165.09|24241.28|24161.28|10
1737540280000|2025-01-22 10:04:40|24243.13|24163.13|24242.9|24162.9|24243.42|24163.42|24242.9|24162.9|9
1737540290000|2025-01-22 10:04:50|24242.71|24162.71|24240.79|24160.79|24242.71|24162.71|24240.79|24160.79|10
1737540300000|2025-01-22 10:05:00|24240.44|24160.44|24236.27|24156.27|24240.44|24160.44|24236.08|24156.08|10
1737540310000|2025-01-22 10:05:10|24236.55|24156.55|24239.55|24159.55|24239.55|24159.55|24236.55|24156.55|10
1737540320000|2025-01-22 10:05:20|24239.59|24159.59|24241.56|24161.56|24242.3|24162.3|24239.59|24159.59|10
1737540330000|2025-01-22 10:05:30|24240.79|24160.79|24221.72|24141.72|24240.79|24160.79|24221.72|24141.72|10
1737540340000|2025-01-22 10:05:40|24221.61|24141.61|24218.64|24138.64|24221.61|24141.61|24217.86|24137.86|10
1737540350000|2025-01-22 10:05:50|24218.82|24138.82|24221.2|24141.2|24221.2|24141.2|24218.79|24138.79|10
1737540360000|2025-01-22 10:06:00|24222.1|24142.1|24229.65|24149.65|24229.65|24149.65|24218.28|24138.28|10
1737540370000|2025-01-22 10:06:10|24229.88|24149.88|24232.36|24152.36|24232.36|24152.36|24229.88|24149.88|10
1737540380000|2025-01-22 10:06:20|24232.04|24152.04|24237.98|24157.98|24237.98|24157.98|24231.77|24151.77|10
1737540390000|2025-01-22 10:06:30|24239.82|24159.82|24239.34|24159.34|24240.59|24160.59|24238.55|24158.55|10
1737540400000|2025-01-22 10:06:40|24239.53|24159.53|24242.55|24162.55|24242.55|24162.55|24239.53|24159.53|9
1737540410000|2025-01-22 10:06:50|24242.42|24162.42|24250.67|24170.67|24250.67|24170.67|24242.42|24162.42|10
1737540420000|2025-01-22 10:07:00|24251.53|24171.53|24252.28|24172.28|24252.37|24172.37|24251.42|24171.42|10
1737540430000|2025-01-22 10:07:10|24252.55|24172.55|24252.7|24172.7|24254.61|24174.61|24252.55|24172.55|10
1737540440000|2025-01-22 10:07:20|24252.65|24172.65|24251.31|24171.31|24252.8|24172.8|24251.31|24171.31|10
1737540450000|2025-01-22 10:07:30|24250.8|24170.8|24249.42|24169.42|24250.8|24170.8|24249.42|24169.42|10
1737540460000|2025-01-22 10:07:40|24249.34|24169.34|24248.81|24168.81|24250.11|24170.11|24248.77|24168.77|10
1737540470000|2025-01-22 10:07:50|24248.99|24168.99|24243.59|24163.59|24249.99|24169.99|24243.59|24163.59|10
1737540480000|2025-01-22 10:08:00|24243.6|24163.6|24252.52|24172.52|24252.52|24172.52|24243.58|24163.58|10
1737540490000|2025-01-22 10:08:10|24252.61|24172.61|24253.1|24173.1|24253.75|24173.75|24252.26|24172.26|10
1737540500000|2025-01-22 10:08:20|24253.38|24173.38|24254.57|24174.57|24254.71|24174.71|24253.26|24173.26|9
1737540510000|2025-01-22 10:08:30|24254.54|24174.54|24249.67|24169.67|24254.69|24174.69|24249.67|24169.67|10
1737540520000|2025-01-22 10:08:40|24249.65|24169.65|24248.01|24168.01|24249.65|24169.65|24248.01|24168.01|9
1737540530000|2025-01-22 10:08:50|24248.28|24168.28|24247.31|24167.31|24248.28|24168.28|24247.31|24167.31|10
1737540540000|2025-01-22 10:09:00|24247.4|24167.4|24248.53|24168.53|24248.53|24168.53|24247.4|24167.4|10
1737540550000|2025-01-22 10:09:10|24248.66|24168.66|24243.3|24163.3|24248.66|24168.66|24243.19|24163.19|9
1737540560000|2025-01-22 10:09:20|24243.17|24163.17|24251.39|24171.39|24251.61|24171.61|24243.17|24163.17|9
1737540570000|2025-01-22 10:09:30|24252.03|24172.03|24253.47|24173.47|24253.47|24173.47|24251.77|24171.77|10
1737540580000|2025-01-22 10:09:40|24254.48|24174.48|24258.1|24178.1|24258.1|24178.1|24254.46|24174.46|10
1737540590000|2025-01-22 10:09:50|24258.23|24178.23|24257.8|24177.8|24258.68|24178.68|24257.8|24177.8|10
1737540600000|2025-01-22 10:10:00|24258.19|24178.19|24258.07|24178.07|24258.37|24178.37|24255.06|24175.06|10
1737540610000|2025-01-22 10:10:10|24258.29|24178.29|24260.33|24180.33|24260.33|24180.33|24257.9|24177.9|10
1737540620000|2025-01-22 10:10:20|24261.21|24181.21|24261.02|24181.02|24261.45|24181.45|24260.94|24180.94|8
1737540630000|2025-01-22 10:10:30|24260.89|24180.89|24258.66|24178.66|24261.05|24181.05|24258.66|24178.66|10
1737540640000|2025-01-22 10:10:40|24258.12|24178.12|24262.62|24182.62|24263.27|24183.27|24258.07|24178.07|8
1737540650000|2025-01-22 10:10:50|24262.11|24182.11|24259.1|24179.1|24263.17|24183.17|24259.1|24179.1|10
1737540660000|2025-01-22 10:11:00|24251.7|24171.7|24248.22|24168.22|24251.7|24171.7|24248.15|24168.15|10
1737540670000|2025-01-22 10:11:10|24249.13|24169.13|24248.84|24168.84|24249.41|24169.41|24248.71|24168.71|10
1737540680000|2025-01-22 10:11:20|24249.07|24169.07|24249.28|24169.28|24249.28|24169.28|24248.02|24168.02|10
1737540690000|2025-01-22 10:11:30|24249.47|24169.47|24248.88|24168.88|24249.49|24169.49|24248.88|24168.88|9
1737540700000|2025-01-22 10:11:40|24249.32|24169.32|24247.86|24167.86|24249.95|24169.95|24247.86|24167.86|9
1737540710000|2025-01-22 10:11:50|24247.72|24167.72|24249.15|24169.15|24249.15|24169.15|24247.44|24167.44|10
1737540720000|2025-01-22 10:12:00|24249.22|24169.22|24248.74|24168.74|24249.22|24169.22|24248.69|24168.69|9
1737540730000|2025-01-22 10:12:10|24249.04|24169.04|24250.36|24170.36|24250.87|24170.87|24248.72|24168.72|10
1737540740000|2025-01-22 10:12:20|24250.93|24170.93|24254.77|24174.77|24254.77|24174.77|24250.93|24170.93|10
1737540750000|2025-01-22 10:12:30|24254.71|24174.71|24254.71|24174.71|24254.79|24174.79|24254.43|24174.43|8
1737540760000|2025-01-22 10:12:40|24254.6|24174.6|24254.69|24174.69|24254.69|24174.69|24254.3|24174.3|8
1737540770000|2025-01-22 10:12:50|24253.76|24173.76|24256.26|24176.26|24256.29|24176.29|24253.76|24173.76|10
1737540780000|2025-01-22 10:13:00|24256.09|24176.09|24255.44|24175.44|24256.31|24176.31|24255.11|24175.11|10
1737540790000|2025-01-22 10:13:10|24255.45|24175.45|24254.34|24174.34|24255.45|24175.45|24253.87|24173.87|10
1737540800000|2025-01-22 10:13:20|24254.62|24174.62|24255.59|24175.59|24255.59|24175.59|24254.16|24174.16|10
1737540810000|2025-01-22 10:13:30|24255.56|24175.56|24254.3|24174.3|24255.56|24175.56|24254.3|24174.3|10
1737540820000|2025-01-22 10:13:40|24254.02|24174.02|24253.12|24173.12|24254.02|24174.02|24252.88|24172.88|10
1737540830000|2025-01-22 10:13:50|24254.39|24174.39|24253.33|24173.33|24254.98|24174.98|24253.33|24173.33|8
1737540840000|2025-01-22 10:14:00|24254.42|24174.42|24255.78|24175.78|24256.37|24176.37|24254.42|24174.42|10
1737540850000|2025-01-22 10:14:10|24255.92|24175.92|24257.29|24177.29|24257.29|24177.29|24255.74|24175.74|9
1737540860000|2025-01-22 10:14:20|24257.7|24177.7|24257.25|24177.25|24258.36|24178.36|24257.25|24177.25|10
1737540870000|2025-01-22 10:14:30|24256.96|24176.96|24256.17|24176.17|24256.96|24176.96|24256.17|24176.17|9
1737540880000|2025-01-22 10:14:40|24256.21|24176.21|24262.07|24182.07|24262.07|24182.07|24256.07|24176.07|10
1737540890000|2025-01-22 10:14:50|24261.92|24181.92|24261.62|24181.62|24262.09|24182.09|24261.54|24181.54|10
1737540900000|2025-01-22 10:15:00|24261.73|24181.73|24262.85|24182.85|24262.85|24182.85|24261.62|24181.62|10
1737540910000|2025-01-22 10:15:10|24262.88|24182.88|24263.75|24183.75|24263.75|24183.75|24262.63|24182.63|8
1737540920000|2025-01-22 10:15:20|24265.18|24185.18|24266.49|24186.49|24266.49|24186.49|24265.1|24185.1|10
1737540930000|2025-01-22 10:15:30|24266.56|24186.56|24271.71|24191.71|24272.1|24192.1|24266.56|24186.56|10
1737540940000|2025-01-22 10:15:40|24271.94|24191.94|24272.85|24192.85|24272.85|24192.85|24271.94|24191.94|10
1737540950000|2025-01-22 10:15:50|24270.32|24190.32|24271.77|24191.77|24271.77|24191.77|24270.32|24190.32|10
1737540960000|2025-01-22 10:16:00|24271.76|24191.76|24275.81|24195.81|24276.66|24196.66|24271.76|24191.76|10
1737540970000|2025-01-22 10:16:10|24275.97|24195.97|24273.76|24193.76|24276.08|24196.08|24273.76|24193.76|10
1737540980000|2025-01-22 10:16:20|24273.97|24193.97|24275.58|24195.58|24275.71|24195.71|24273.97|24193.97|9
1737540990000|2025-01-22 10:16:30|24276.09|24196.09|24278.46|24198.46|24278.46|24198.46|24276.09|24196.09|9
1737541000000|2025-01-22 10:16:40|24278.54|24198.54|24277.85|24197.85|24278.54|24198.54|24277.21|24197.21|10
1737541010000|2025-01-22 10:16:50|24277.7|24197.7|24277.9|24197.9|24278.68|24198.68|24277.69|24197.69|10
1737541020000|2025-01-22 10:17:00|24277.41|24197.41|24275.61|24195.61|24277.41|24197.41|24275.34|24195.34|9
1737541030000|2025-01-22 10:17:10|24275.55|24195.55|24274.69|24194.69|24275.87|24195.87|24274.69|24194.69|10
1737541040000|2025-01-22 10:17:20|24275.1|24195.1|24271.6|24191.6|24275.1|24195.1|24269.92|24189.92|10
1737541050000|2025-01-22 10:17:30|24271.55|24191.55|24268.61|24188.61|24271.81|24191.81|24268.59|24188.59|10
1737541060000|2025-01-22 10:17:40|24269.29|24189.29|24269.19|24189.19|24269.41|24189.41|24269.11|24189.11|10
1737541070000|2025-01-22 10:17:50|24267.47|24187.47|24266.15|24186.15|24267.47|24187.47|24266.15|24186.15|9
1737541080000|2025-01-22 10:18:00|24266.35|24186.35|24265.18|24185.18|24266.87|24186.87|24265.04|24185.04|10
1737541090000|2025-01-22 10:18:10|24265|24185|24263.41|24183.41|24265.07|24185.07|24263.41|24183.41|9
1737541100000|2025-01-22 10:18:20|24262.64|24182.64|24263|24183|24263.02|24183.02|24262.3|24182.3|10
1737541110000|2025-01-22 10:18:30|24263.01|24183.01|24259.28|24179.28|24263.01|24183.01|24259.28|24179.28|10
1737541120000|2025-01-22 10:18:40|24259.23|24179.23|24259.09|24179.09|24259.67|24179.67|24258.66|24178.66|10
1737541130000|2025-01-22 10:18:50|24259.2|24179.2|24259.71|24179.71|24259.71|24179.71|24259.09|24179.09|9
1737541140000|2025-01-22 10:19:00|24259.64|24179.64|24259.23|24179.23|24259.64|24179.64|24257.65|24177.65|10
1737541150000|2025-01-22 10:19:10|24259.77|24179.77|24258.28|24178.28|24259.91|24179.91|24258.17|24178.17|10
1737541160000|2025-01-22 10:19:20|24259.32|24179.32|24263.77|24183.77|24263.77|24183.77|24259.07|24179.07|10
1737541170000|2025-01-22 10:19:30|24263.63|24183.63|24264.54|24184.54|24264.54|24184.54|24263.33|24183.33|10
1737541180000|2025-01-22 10:19:40|24264.68|24184.68|24265.36|24185.36|24266.83|24186.83|24264.68|24184.68|10
1737541190000|2025-01-22 10:19:50|24265.57|24185.57|24264.9|24184.9|24265.68|24185.68|24264.9|24184.9|10
1737541200000|2025-01-22 10:20:00|24264.2|24184.2|24263.1|24183.1|24266.15|24186.15|24263.1|24183.1|10
1737541210000|2025-01-22 10:20:10|24263.08|24183.08|24263.43|24183.43|24265.08|24185.08|24263.08|24183.08|10
1737541220000|2025-01-22 10:20:20|24264.23|24184.23|24264.18|24184.18|24264.23|24184.23|24263.83|24183.83|8
1737541230000|2025-01-22 10:20:30|24263.47|24183.47|24260.93|24180.93|24264.23|24184.23|24260.93|24180.93|10
1737541240000|2025-01-22 10:20:40|24261.1|24181.1|24261.31|24181.31|24261.38|24181.38|24261.1|24181.1|9
1737541250000|2025-01-22 10:20:50|24261.14|24181.14|24263.57|24183.57|24263.57|24183.57|24261.14|24181.14|10
1737541260000|2025-01-22 10:21:00|24265.57|24185.57|24268.29|24188.29|24269.02|24189.02|24265.57|24185.57|10
1737541270000|2025-01-22 10:21:10|24268.31|24188.31|24270.98|24190.98|24271.38|24191.38|24267.52|24187.52|9
1737541280000|2025-01-22 10:21:20|24270.58|24190.58|24268.63|24188.63|24270.6|24190.6|24268.37|24188.37|10
1737541290000|2025-01-22 10:21:30|24268.07|24188.07|24267.86|24187.86|24268.07|24188.07|24267.22|24187.22|9
1737541300000|2025-01-22 10:21:40|24267.87|24187.87|24267.94|24187.94|24268.2|24188.2|24266.78|24186.78|10
1737541310000|2025-01-22 10:21:50|24268.2|24188.2|24267.14|24187.14|24268.48|24188.48|24267.14|24187.14|10
1737541320000|2025-01-22 10:22:00|24266.97|24186.97|24275.72|24195.72|24275.91|24195.91|24266.97|24186.97|10
1737541330000|2025-01-22 10:22:10|24275.61|24195.61|24274.1|24194.1|24275.61|24195.61|24274.03|24194.03|10
1737541340000|2025-01-22 10:22:20|24274.29|24194.29|24270.44|24190.44|24274.31|24194.31|24270.44|24190.44|10
1737541350000|2025-01-22 10:22:30|24270.18|24190.18|24266.57|24186.57|24270.18|24190.18|24266.57|24186.57|9
1737541360000|2025-01-22 10:22:40|24265.55|24185.55|24261.99|24181.99|24265.58|24185.58|24261.75|24181.75|10
1737541370000|2025-01-22 10:22:50|24262.31|24182.31|24261.27|24181.27|24262.31|24182.31|24260.85|24180.85|10
1737541380000|2025-01-22 10:23:00|24261.47|24181.47|24258.65|24178.65|24261.47|24181.47|24258.39|24178.39|10
1737541390000|2025-01-22 10:23:10|24259.21|24179.21|24257.5|24177.5|24260.42|24180.42|24257.5|24177.5|10
1737541400000|2025-01-22 10:23:20|24256.09|24176.09|24255.48|24175.48|24256.73|24176.73|24254.75|24174.75|10
1737541410000|2025-01-22 10:23:30|24254.5|24174.5|24253.73|24173.73|24254.83|24174.83|24253.73|24173.73|10
1737541420000|2025-01-22 10:23:40|24253.81|24173.81|24254.12|24174.12|24254.12|24174.12|24253.51|24173.51|9
1737541430000|2025-01-22 10:23:50|24254.06|24174.06|24255.57|24175.57|24255.57|24175.57|24253.84|24173.84|10
1737541440000|2025-01-22 10:24:00|24255.62|24175.62|24253.28|24173.28|24255.92|24175.92|24252.64|24172.64|9
1737541450000|2025-01-22 10:24:10|24253|24173|24257.23|24177.23|24257.23|24177.23|24250.9|24170.9|10
1737541460000|2025-01-22 10:24:20|24258.61|24178.61|24271.17|24191.17|24271.17|24191.17|24256.67|24176.67|10
1737541470000|2025-01-22 10:24:30|24271.1|24191.1|24270.09|24190.09|24271.32|24191.32|24268.91|24188.91|10
1737541480000|2025-01-22 10:24:40|24270.55|24190.55|24279.56|24199.56|24279.56|24199.56|24270.55|24190.55|10
1737541490000|2025-01-22 10:24:50|24279.57|24199.57|24278.24|24198.24|24279.75|24199.75|24278.24|24198.24|10
1737541500000|2025-01-22 10:25:00|24278.5|24198.5|24279.96|24199.96|24279.98|24199.98|24278.5|24198.5|10
1737541510000|2025-01-22 10:25:10|24280.52|24200.52|24279.13|24199.13|24280.7|24200.7|24279.13|24199.13|10
1737541520000|2025-01-22 10:25:20|24278.53|24198.53|24277.49|24197.49|24279.4|24199.4|24277.49|24197.49|10
1737541530000|2025-01-22 10:25:30|24277.46|24197.46|24277.42|24197.42|24277.82|24197.82|24276.13|24196.13|10
1737541540000|2025-01-22 10:25:40|24277.96|24197.96|24277.9|24197.9|24278.28|24198.28|24277.58|24197.58|9
1737541550000|2025-01-22 10:25:50|24277.37|24197.37|24278.41|24198.41|24278.41|24198.41|24277.37|24197.37|10
1737541560000|2025-01-22 10:26:00|24278.52|24198.52|24275.6|24195.6|24278.56|24198.56|24274.49|24194.49|10
1737541570000|2025-01-22 10:26:10|24275.23|24195.23|24282.9|24202.9|24282.9|24202.9|24275.23|24195.23|10
1737541580000|2025-01-22 10:26:20|24283.74|24203.74|24284.21|24204.21|24284.78|24204.78|24283.74|24203.74|10
1737541590000|2025-01-22 10:26:30|24284.57|24204.57|24281.76|24201.76|24284.58|24204.58|24281.76|24201.76|10
1737541600000|2025-01-22 10:26:40|24281.48|24201.48|24282.55|24202.55|24282.55|24202.55|24281.32|24201.32|10
1737541610000|2025-01-22 10:26:50|24282.83|24202.83|24284.08|24204.08|24284.08|24204.08|24282.83|24202.83|9
1737541620000|2025-01-22 10:27:00|24284.02|24204.02|24283.04|24203.04|24284.02|24204.02|24283|24203|10
1737541630000|2025-01-22 10:27:10|24283.08|24203.08|24284.29|24204.29|24284.29|24204.29|24283.08|24203.08|10
1737541640000|2025-01-22 10:27:20|24284.44|24204.44|24285.18|24205.18|24285.19|24205.19|24284.44|24204.44|9
1737541650000|2025-01-22 10:27:30|24285.19|24205.19|24284.67|24204.67|24285.19|24205.19|24284.67|24204.67|10
1737541660000|2025-01-22 10:27:40|24284.65|24204.65|24282.9|24202.9|24284.65|24204.65|24282.5|24202.5|10
1737541670000|2025-01-22 10:27:50|24283.01|24203.01|24282.73|24202.73|24283.22|24203.22|24281.53|24201.53|10
1737541680000|2025-01-22 10:28:00|24282.61|24202.61|24281.1|24201.1|24283.01|24203.01|24281.1|24201.1|10
1737541690000|2025-01-22 10:28:10|24279.05|24199.05|24277.58|24197.58|24280.01|24200.01|24277.58|24197.58|10
1737541700000|2025-01-22 10:28:20|24277.62|24197.62|24277.54|24197.54|24278.78|24198.78|24277.27|24197.27|10
1737541710000|2025-01-22 10:28:30|24277.65|24197.65|24280|24200|24280.24|24200.24|24277.65|24197.65|10
1737541720000|2025-01-22 10:28:40|24279.85|24199.85|24280.08|24200.08|24280.7|24200.7|24279.8|24199.8|9
1737541730000|2025-01-22 10:28:50|24279.94|24199.94|24280.45|24200.45|24280.45|24200.45|24279.87|24199.87|10
1737541740000|2025-01-22 10:29:00|24280.37|24200.37|24280.52|24200.52|24280.6|24200.6|24280.34|24200.34|9
1737541750000|2025-01-22 10:29:10|24280.75|24200.75|24281.03|24201.03|24281.03|24201.03|24280.55|24200.55|10
1737541760000|2025-01-22 10:29:20|24281.25|24201.25|24286.08|24206.08|24286.08|24206.08|24281.25|24201.25|10
1737541770000|2025-01-22 10:29:30|24286.41|24206.41|24286.63|24206.63|24286.64|24206.64|24286.41|24206.41|9
1737541780000|2025-01-22 10:29:40|24287.91|24207.91|24288.41|24208.41|24288.94|24208.94|24287.91|24207.91|9
1737541790000|2025-01-22 10:29:50|24288.39|24208.39|24288.96|24208.96|24290.12|24210.12|24288.39|24208.39|10
1737541800000|2025-01-22 10:30:00|24289.55|24209.55|24289.96|24209.96|24290.2|24210.2|24289.55|24209.55|9
1737541810000|2025-01-22 10:30:10|24289.37|24209.37|24285.4|24205.4|24289.66|24209.66|24285.4|24205.4|10
1737541820000|2025-01-22 10:30:20|24285.52|24205.52|24289.13|24209.13|24289.13|24209.13|24285.52|24205.52|9
1737541830000|2025-01-22 10:30:30|24289.92|24209.92|24290.72|24210.72|24290.81|24210.81|24289.92|24209.92|10
1737541840000|2025-01-22 10:30:40|24290.38|24210.38|24288.96|24208.96|24290.38|24210.38|24288.7|24208.7|10
1737541850000|2025-01-22 10:30:50|24288.92|24208.92|24288.08|24208.08|24288.92|24208.92|24288.08|24208.08|10
1737541860000|2025-01-22 10:31:00|24288.33|24208.33|24291.32|24211.32|24291.32|24211.32|24288.33|24208.33|10
1737541870000|2025-01-22 10:31:10|24292.78|24212.78|24297.7|24217.7|24297.7|24217.7|24291.79|24211.79|10
1737541880000|2025-01-22 10:31:20|24299.37|24219.37|24305.86|24225.86|24305.86|24225.86|24299.37|24219.37|9
1737541890000|2025-01-22 10:31:30|24306.74|24226.74|24306.38|24226.38|24306.74|24226.74|24305.74|24225.74|10
1737541900000|2025-01-22 10:31:40|24306.26|24226.26|24302.13|24222.13|24306.26|24226.26|24302.13|24222.13|10
1737541910000|2025-01-22 10:31:50|24302.09|24222.09|24301.36|24221.36|24302.09|24222.09|24301.27|24221.27|10
1737541920000|2025-01-22 10:32:00|24301.32|24221.32|24303.91|24223.91|24303.91|24223.91|24300.37|24220.37|10
1737541930000|2025-01-22 10:32:10|24303.46|24223.46|24303.35|24223.35|24304.13|24224.13|24303.25|24223.25|10
1737541940000|2025-01-22 10:32:20|24303.41|24223.41|24304.79|24224.79|24305.05|24225.05|24303.41|24223.41|10
1737541950000|2025-01-22 10:32:30|24304.86|24224.86|24308.32|24228.32|24308.47|24228.47|24304.86|24224.86|10
1737541960000|2025-01-22 10:32:40|24307.87|24227.87|24310.44|24230.44|24311.58|24231.58|24307.87|24227.87|10
1737541970000|2025-01-22 10:32:50|24310.09|24230.09|24310.11|24230.11|24310.26|24230.26|24310.04|24230.04|9
1737541980000|2025-01-22 10:33:00|24310.03|24230.03|24305.85|24225.85|24310.03|24230.03|24305.85|24225.85|10
1737541990000|2025-01-22 10:33:10|24305.89|24225.89|24309.26|24229.26|24309.26|24229.26|24305.71|24225.71|10
1737542000000|2025-01-22 10:33:20|24309.63|24229.63|24309.71|24229.71|24311.14|24231.14|24308.48|24228.48|10
1737542010000|2025-01-22 10:33:30|24309.7|24229.7|24308.68|24228.68|24309.7|24229.7|24307.54|24227.54|10
1737542020000|2025-01-22 10:33:40|24308.73|24228.73|24308.46|24228.46|24308.73|24228.73|24307.98|24227.98|10
1737542030000|2025-01-22 10:33:50|24308.49|24228.49|24302.62|24222.62|24308.49|24228.49|24302.6|24222.6|10
1737542040000|2025-01-22 10:34:00|24302.7|24222.7|24302.07|24222.07|24304.38|24224.38|24302.07|24222.07|10
1737542050000|2025-01-22 10:34:10|24301.9|24221.9|24302.22|24222.22|24302.32|24222.32|24301.79|24221.79|10
1737542060000|2025-01-22 10:34:20|24302.21|24222.21|24300.53|24220.53|24302.21|24222.21|24300.53|24220.53|9
1737542070000|2025-01-22 10:34:30|24299.35|24219.35|24295.67|24215.67|24299.35|24219.35|24295.67|24215.67|10
1737542080000|2025-01-22 10:34:40|24295.63|24215.63|24294.77|24214.77|24295.63|24215.63|24294.7|24214.7|6
1737542090000|2025-01-22 10:34:50|24294.07|24214.07|24293.56|24213.56|24294.07|24214.07|24293|24213|9
1737542100000|2025-01-22 10:35:00|24293.6|24213.6|24293.14|24213.14|24293.6|24213.6|24291.81|24211.81|10
1737542110000|2025-01-22 10:35:10|24293.42|24213.42|24292.07|24212.07|24294.29|24214.29|24292.07|24212.07|10
1737542120000|2025-01-22 10:35:20|24292.22|24212.22|24292.14|24212.14|24292.39|24212.39|24291.84|24211.84|8
1737542130000|2025-01-22 10:35:30|24292.04|24212.04|24283.04|24203.04|24292.04|24212.04|24283.04|24203.04|10
1737542140000|2025-01-22 10:35:40|24282.9|24202.9|24277.52|24197.52|24283|24203|24277.52|24197.52|10
1737542150000|2025-01-22 10:35:50|24277.4|24197.4|24276.82|24196.82|24278.59|24198.59|24276.77|24196.77|10
1737542160000|2025-01-22 10:36:00|24276.64|24196.64|24270.28|24190.28|24276.64|24196.64|24270.28|24190.28|10
1737542170000|2025-01-22 10:36:10|24270.66|24190.66|24273.33|24193.33|24274.43|24194.43|24270.66|24190.66|10
1737542180000|2025-01-22 10:36:20|24273.3|24193.3|24265.67|24185.67|24273.85|24193.85|24265.67|24185.67|9
1737542190000|2025-01-22 10:36:30|24265.51|24185.51|24266.43|24186.43|24266.56|24186.56|24265.14|24185.14|9
1737542200000|2025-01-22 10:36:40|24266.44|24186.44|24268.91|24188.91|24268.91|24188.91|24266.44|24186.44|10
1737542210000|2025-01-22 10:36:50|24270.69|24190.69|24272.26|24192.26|24272.29|24192.29|24270.17|24190.17|10
1737542220000|2025-01-22 10:37:00|24270.89|24190.89|24270.54|24190.54|24272.01|24192.01|24270.32|24190.32|10
1737542230000|2025-01-22 10:37:10|24270.07|24190.07|24269.35|24189.35|24270.12|24190.12|24269.35|24189.35|10
1737542240000|2025-01-22 10:37:20|24269.78|24189.78|24265.87|24185.87|24269.78|24189.78|24265.32|24185.32|10
1737542250000|2025-01-22 10:37:30|24265.9|24185.9|24265.6|24185.6|24266.26|24186.26|24265.6|24185.6|10
1737542260000|2025-01-22 10:37:40|24265.61|24185.61|24267.62|24187.62|24267.96|24187.96|24265.33|24185.33|10
1737542270000|2025-01-22 10:37:50|24267.61|24187.61|24266.31|24186.31|24267.75|24187.75|24266.31|24186.31|10
1737542280000|2025-01-22 10:38:00|24266.21|24186.21|24267.64|24187.64|24267.64|24187.64|24266.04|24186.04|9
1737542290000|2025-01-22 10:38:10|24267.46|24187.46|24268.33|24188.33|24268.33|24188.33|24266.77|24186.77|10
1737542300000|2025-01-22 10:38:20|24268.39|24188.39|24271.04|24191.04|24271.04|24191.04|24268.39|24188.39|10
1737542310000|2025-01-22 10:38:30|24271.08|24191.08|24269.96|24189.96|24271.09|24191.09|24269.64|24189.64|9
1737542320000|2025-01-22 10:38:40|24270.12|24190.12|24272.77|24192.77|24272.82|24192.82|24269.48|24189.48|10
1737542330000|2025-01-22 10:38:50|24272.72|24192.72|24273.57|24193.57|24273.57|24193.57|24272.53|24192.53|10
1737542340000|2025-01-22 10:39:00|24274.27|24194.27|24281.95|24201.95|24281.95|24201.95|24274.27|24194.27|10
1737542350000|2025-01-22 10:39:10|24281.88|24201.88|24280.94|24200.94|24282.46|24202.46|24280.46|24200.46|10
1737542360000|2025-01-22 10:39:20|24281.01|24201.01|24275.26|24195.26|24281.01|24201.01|24275.21|24195.21|10
1737542370000|2025-01-22 10:39:30|24275.44|24195.44|24278.81|24198.81|24278.85|24198.85|24275.43|24195.43|9
1737542380000|2025-01-22 10:39:40|24278.92|24198.92|24280.28|24200.28|24280.49|24200.49|24278.92|24198.92|10
1737542390000|2025-01-22 10:39:50|24279.89|24199.89|24279.65|24199.65|24280.38|24200.38|24279.46|24199.46|10
1737542400000|2025-01-22 10:40:00|24279.6|24199.6|24283.59|24203.59|24283.59|24203.59|24279.59|24199.59|9
1737542410000|2025-01-22 10:40:10|24283.09|24203.09|24290.89|24210.89|24290.89|24210.89|24282.99|24202.99|10
1737542420000|2025-01-22 10:40:20|24291.04|24211.04|24295.48|24215.48|24295.69|24215.69|24291.04|24211.04|10
1737542430000|2025-01-22 10:40:30|24295.82|24215.82|24301.31|24221.31|24301.31|24221.31|24295.6|24215.6|10
1737542440000|2025-01-22 10:40:40|24301.55|24221.55|24301.25|24221.25|24301.6|24221.6|24301.17|24221.17|8
1737542450000|2025-01-22 10:40:50|24301.35|24221.35|24300.29|24220.29|24301.35|24221.35|24300.05|24220.05|9
1737542460000|2025-01-22 10:41:00|24300.65|24220.65|24299.03|24219.03|24300.65|24220.65|24299.03|24219.03|10
1737542470000|2025-01-22 10:41:10|24298.62|24218.62|24297.86|24217.86|24298.72|24218.72|24295.43|24215.43|10
1737542480000|2025-01-22 10:41:20|24297.85|24217.85|24298.22|24218.22|24298.54|24218.54|24297.63|24217.63|10
1737542490000|2025-01-22 10:41:30|24298.58|24218.58|24303.53|24223.53|24303.53|24223.53|24298.58|24218.58|8
1737542500000|2025-01-22 10:41:40|24303.56|24223.56|24304.55|24224.55|24304.77|24224.77|24303.51|24223.51|10
1737542510000|2025-01-22 10:41:50|24304.6|24224.6|24304.98|24224.98|24305.58|24225.58|24304.59|24224.59|10
1737542520000|2025-01-22 10:42:00|24305.32|24225.32|24311.55|24231.55|24311.91|24231.91|24305.32|24225.32|10
1737542530000|2025-01-22 10:42:10|24312.88|24232.88|24316.27|24236.27|24316.47|24236.47|24312.88|24232.88|10
1737542540000|2025-01-22 10:42:20|24316.28|24236.28|24318.03|24238.03|24318.03|24238.03|24315.73|24235.73|9
1737542550000|2025-01-22 10:42:30|24318.25|24238.25|24318.87|24238.87|24319.56|24239.56|24317.14|24237.14|10
1737542560000|2025-01-22 10:42:40|24318.76|24238.76|24315.37|24235.37|24318.76|24238.76|24314.99|24234.99|10
1737542570000|2025-01-22 10:42:50|24314.28|24234.28|24317.38|24237.38|24317.38|24237.38|24314.11|24234.11|10
1737542580000|2025-01-22 10:43:00|24318.67|24238.67|24321.82|24241.82|24322|24242|24318.67|24238.67|10
1737542590000|2025-01-22 10:43:10|24321.48|24241.48|24324.19|24244.19|24325.04|24245.04|24321.48|24241.48|10
1737542600000|2025-01-22 10:43:20|24324.12|24244.12|24327.36|24247.36|24327.36|24247.36|24324.12|24244.12|10
1737542610000|2025-01-22 10:43:30|24327.22|24247.22|24327.19|24247.19|24327.88|24247.88|24327.18|24247.18|10
1737542620000|2025-01-22 10:43:40|24327.39|24247.39|24326.8|24246.8|24327.39|24247.39|24326.63|24246.63|7
1737542630000|2025-01-22 10:43:50|24326.49|24246.49|24325.54|24245.54|24326.94|24246.94|24325.54|24245.54|10
1737542640000|2025-01-22 10:44:00|24325.62|24245.62|24325.91|24245.91|24325.96|24245.96|24325.23|24245.23|10
1737542650000|2025-01-22 10:44:10|24326.02|24246.02|24324.22|24244.22|24326.02|24246.02|24324.22|24244.22|8
1737542660000|2025-01-22 10:44:20|24324.28|24244.28|24322.84|24242.84|24324.3|24244.3|24322.81|24242.81|10
1737542670000|2025-01-22 10:44:30|24322.82|24242.82|24323.04|24243.04|24323.38|24243.38|24322.82|24242.82|9
1737542680000|2025-01-22 10:44:40|24323|24243|24323.27|24243.27|24323.34|24243.34|24322.55|24242.55|9
1737542690000|2025-01-22 10:44:50|24324.04|24244.04|24322.62|24242.62|24324.04|24244.04|24322.62|24242.62|10
1737542700000|2025-01-22 10:45:00|24321.59|24241.59|24321.62|24241.62|24321.62|24241.62|24321.03|24241.03|10
1737542710000|2025-01-22 10:45:10|24321.38|24241.38|24322.84|24242.84|24322.89|24242.89|24320.8|24240.8|9
1737542720000|2025-01-22 10:45:20|24322.75|24242.75|24319.92|24239.92|24322.75|24242.75|24318.96|24238.96|10
1737542730000|2025-01-22 10:45:30|24319.4|24239.4|24315.53|24235.53|24319.4|24239.4|24315.53|24235.53|9
1737542740000|2025-01-22 10:45:40|24315.52|24235.52|24316.04|24236.04|24316.04|24236.04|24315.33|24235.33|10
1737542750000|2025-01-22 10:45:50|24316.38|24236.38|24317.88|24237.88|24317.88|24237.88|24316.38|24236.38|10
1737542760000|2025-01-22 10:46:00|24317.66|24237.66|24317.04|24237.04|24317.66|24237.66|24315.47|24235.47|10
1737542770000|2025-01-22 10:46:10|24317.09|24237.09|24316.66|24236.66|24317.11|24237.11|24316.66|24236.66|9
1737542780000|2025-01-22 10:46:20|24316.65|24236.65|24317.53|24237.53|24317.55|24237.55|24316.49|24236.49|8
1737542790000|2025-01-22 10:46:30|24317.34|24237.34|24314.35|24234.35|24317.56|24237.56|24314.35|24234.35|10
1737542800000|2025-01-22 10:46:40|24314.31|24234.31|24313.86|24233.86|24314.31|24234.31|24313.3|24233.3|10
1737542810000|2025-01-22 10:46:50|24313.74|24233.74|24314.65|24234.65|24314.65|24234.65|24313.74|24233.74|10
1737542820000|2025-01-22 10:47:00|24314.84|24234.84|24311.4|24231.4|24314.84|24234.84|24311.4|24231.4|10
1737542830000|2025-01-22 10:47:10|24311.16|24231.16|24314.1|24234.1|24314.12|24234.12|24310.89|24230.89|10
1737542840000|2025-01-22 10:47:20|24314.21|24234.21|24324.03|24244.03|24325.42|24245.42|24314.21|24234.21|10
1737542850000|2025-01-22 10:47:30|24323.59|24243.59|24322.89|24242.89|24323.98|24243.98|24322.89|24242.89|10
1737542860000|2025-01-22 10:47:40|24322.48|24242.48|24323.22|24243.22|24323.36|24243.36|24322.13|24242.13|10
1737542870000|2025-01-22 10:47:50|24323.04|24243.04|24326.03|24246.03|24326.03|24246.03|24322.9|24242.9|10
1737542880000|2025-01-22 10:48:00|24326.11|24246.11|24328.01|24248.01|24328.01|24248.01|24326.11|24246.11|10
1737542890000|2025-01-22 10:48:10|24328.14|24248.14|24328.48|24248.48|24328.51|24248.51|24325.06|24245.06|10
1737542900000|2025-01-22 10:48:20|24329.35|24249.35|24329.5|24249.5|24330.55|24250.55|24329.35|24249.35|10
1737542910000|2025-01-22 10:48:30|24329.35|24249.35|24326.94|24246.94|24329.35|24249.35|24326.57|24246.57|10
1737542920000|2025-01-22 10:48:40|24327.28|24247.28|24327.55|24247.55|24327.58|24247.58|24326.81|24246.81|9
1737542930000|2025-01-22 10:48:50|24327.35|24247.35|24325.14|24245.14|24327.48|24247.48|24324.91|24244.91|10
1737542940000|2025-01-22 10:49:00|24325.08|24245.08|24324.67|24244.67|24325.08|24245.08|24324.67|24244.67|8
1737542950000|2025-01-22 10:49:10|24324.87|24244.87|24325.31|24245.31|24326.11|24246.11|24324.87|24244.87|9
1737542960000|2025-01-22 10:49:20|24325.32|24245.32|24324.39|24244.39|24325.32|24245.32|24323.48|24243.48|9
1737542970000|2025-01-22 10:49:30|24324.84|24244.84|24327.63|24247.63|24327.63|24247.63|24324.84|24244.84|10
1737542980000|2025-01-22 10:49:40|24328.09|24248.09|24329.58|24249.58|24329.58|24249.58|24328.09|24248.09|9
1737542990000|2025-01-22 10:49:50|24329.86|24249.86|24334.54|24254.54|24334.54|24254.54|24329.44|24249.44|10
1737543000000|2025-01-22 10:50:00|24334.29|24254.29|24333.3|24253.3|24335.1|24255.1|24333.3|24253.3|10
1737543010000|2025-01-22 10:50:10|24332.93|24252.93|24332.44|24252.44|24333.31|24253.31|24332.4|24252.4|10
1737543020000|2025-01-22 10:50:20|24332.66|24252.66|24336.14|24256.14|24336.49|24256.49|24332.66|24252.66|9
1737543030000|2025-01-22 10:50:30|24340.84|24260.84|24339.92|24259.92|24341.05|24261.05|24339.92|24259.92|10
1737543040000|2025-01-22 10:50:40|24339.86|24259.86|24340.45|24260.45|24341.34|24261.34|24339.84|24259.84|10
1737543050000|2025-01-22 10:50:50|24340.5|24260.5|24340.62|24260.62|24340.74|24260.74|24340.35|24260.35|10
1737543060000|2025-01-22 10:51:00|24340.57|24260.57|24340.85|24260.85|24341|24261|24340.45|24260.45|10
1737543070000|2025-01-22 10:51:10|24340.96|24260.96|24340.13|24260.13|24341.09|24261.09|24339.54|24259.54|9
1737543080000|2025-01-22 10:51:20|24340.16|24260.16|24337|24257|24340.33|24260.33|24337|24257|10
1737543090000|2025-01-22 10:51:30|24336.44|24256.44|24335.45|24255.45|24336.44|24256.44|24335.45|24255.45|9
1737543100000|2025-01-22 10:51:40|24335.53|24255.53|24336.69|24256.69|24336.69|24256.69|24335.37|24255.37|8
1737543110000|2025-01-22 10:51:50|24336.75|24256.75|24338.73|24258.73|24338.73|24258.73|24335.85|24255.85|10
1737543120000|2025-01-22 10:52:00|24338.79|24258.79|24337.22|24257.22|24338.99|24258.99|24337.22|24257.22|10
1737543130000|2025-01-22 10:52:10|24337.11|24257.11|24337.02|24257.02|24337.27|24257.27|24336.94|24256.94|10
1737543140000|2025-01-22 10:52:20|24336.79|24256.79|24338.93|24258.93|24338.98|24258.98|24336.79|24256.79|10
1737543150000|2025-01-22 10:52:30|24339.09|24259.09|24339.9|24259.9|24339.9|24259.9|24339.07|24259.07|10
1737543160000|2025-01-22 10:52:40|24339.95|24259.95|24340.3|24260.3|24340.3|24260.3|24339.14|24259.14|10
1737543170000|2025-01-22 10:52:50|24340.31|24260.31|24338.3|24258.3|24340.31|24260.31|24338.3|24258.3|8
1737543180000|2025-01-22 10:53:00|24337.95|24257.95|24338.52|24258.52|24338.56|24258.56|24337.93|24257.93|9
1737543190000|2025-01-22 10:53:10|24338.49|24258.49|24339.15|24259.15|24339.34|24259.34|24338.44|24258.44|10
1737543200000|2025-01-22 10:53:20|24339.13|24259.13|24338.58|24258.58|24339.13|24259.13|24338.11|24258.11|9
1737543210000|2025-01-22 10:53:30|24338.65|24258.65|24336.93|24256.93|24338.65|24258.65|24336.93|24256.93|10
1737543220000|2025-01-22 10:53:40|24337.01|24257.01|24337.38|24257.38|24337.38|24257.38|24336.38|24256.38|10
1737543230000|2025-01-22 10:53:50|24337.43|24257.43|24338.87|24258.87|24338.87|24258.87|24337.18|24257.18|10
1737543240000|2025-01-22 10:54:00|24338.45|24258.45|24341.55|24261.55|24341.76|24261.76|24338.45|24258.45|9
1737543250000|2025-01-22 10:54:10|24341.57|24261.57|24342.83|24262.83|24342.83|24262.83|24341.52|24261.52|9
1737543260000|2025-01-22 10:54:20|24342.87|24262.87|24342.17|24262.17|24342.87|24262.87|24342.03|24262.03|10
1737543270000|2025-01-22 10:54:30|24342.15|24262.15|24342.29|24262.29|24342.39|24262.39|24342.12|24262.12|7
1737543280000|2025-01-22 10:54:40|24342.41|24262.41|24345.55|24265.55|24345.55|24265.55|24342.41|24262.41|9
1737543290000|2025-01-22 10:54:50|24345.33|24265.33|24347.59|24267.59|24347.59|24267.59|24344.62|24264.62|9
1737543300000|2025-01-22 10:55:00|24348.04|24268.04|24349.6|24269.6|24350.14|24270.14|24347.99|24267.99|9
1737543310000|2025-01-22 10:55:10|24349.07|24269.07|24349.57|24269.57|24350.44|24270.44|24349.03|24269.03|10
1737543320000|2025-01-22 10:55:20|24349.34|24269.34|24351.35|24271.35|24351.37|24271.37|24349.34|24269.34|10
1737543330000|2025-01-22 10:55:30|24350.51|24270.51|24351.18|24271.18|24351.55|24271.55|24350.51|24270.51|9
1737543340000|2025-01-22 10:55:40|24351.31|24271.31|24351.92|24271.92|24351.96|24271.96|24351.09|24271.09|10
1737543350000|2025-01-22 10:55:50|24352.51|24272.51|24351.66|24271.66|24352.98|24272.98|24351.66|24271.66|9
1737543360000|2025-01-22 10:56:00|24350.56|24270.56|24348.86|24268.86|24350.56|24270.56|24347.93|24267.93|10
1737543370000|2025-01-22 10:56:10|24347.79|24267.79|24345.29|24265.29|24347.79|24267.79|24345.29|24265.29|10
1737543380000|2025-01-22 10:56:20|24345.23|24265.23|24342.21|24262.21|24345.23|24265.23|24342.1|24262.1|10
1737543390000|2025-01-22 10:56:30|24342.42|24262.42|24341.34|24261.34|24342.51|24262.51|24341.34|24261.34|9
1737543400000|2025-01-22 10:56:40|24341.2|24261.2|24338.96|24258.96|24341.2|24261.2|24338.57|24258.57|10
1737543410000|2025-01-22 10:56:50|24338.32|24258.32|24339.03|24259.03|24339.03|24259.03|24338.32|24258.32|9
1737543420000|2025-01-22 10:57:00|24338.94|24258.94|24339.17|24259.17|24339.89|24259.89|24338.91|24258.91|10
1737543430000|2025-01-22 10:57:10|24338.79|24258.79|24339.32|24259.32|24339.62|24259.62|24338.79|24258.79|10
1737543440000|2025-01-22 10:57:20|24339.33|24259.33|24341.46|24261.46|24341.46|24261.46|24338.63|24258.63|10
1737543450000|2025-01-22 10:57:30|24342.18|24262.18|24343.87|24263.87|24343.97|24263.97|24341.85|24261.85|10
1737543460000|2025-01-22 10:57:40|24343.9|24263.9|24343.55|24263.55|24344.02|24264.02|24343.19|24263.19|9
1737543470000|2025-01-22 10:57:50|24343.6|24263.6|24344.8|24264.8|24344.8|24264.8|24343.6|24263.6|10
1737543480000|2025-01-22 10:58:00|24345.22|24265.22|24345.07|24265.07|24345.22|24265.22|24344.2|24264.2|9
1737543490000|2025-01-22 10:58:10|24347.11|24267.11|24352.28|24272.28|24352.28|24272.28|24347.11|24267.11|9
1737543500000|2025-01-22 10:58:20|24352.35|24272.35|24352.69|24272.69|24352.79|24272.79|24352.35|24272.35|10
1737543510000|2025-01-22 10:58:30|24353.24|24273.24|24353.08|24273.08|24353.24|24273.24|24352.73|24272.73|10
1737543520000|2025-01-22 10:58:40|24352.97|24272.97|24350.88|24270.88|24352.97|24272.97|24350.88|24270.88|10
1737543530000|2025-01-22 10:58:50|24349.86|24269.86|24348.92|24268.92|24350.07|24270.07|24348.31|24268.31|10
1737543540000|2025-01-22 10:59:00|24348.85|24268.85|24351.64|24271.64|24351.64|24271.64|24348.85|24268.85|10
1737543550000|2025-01-22 10:59:10|24351.81|24271.81|24355.21|24275.21|24355.21|24275.21|24351.81|24271.81|10
1737543560000|2025-01-22 10:59:20|24355.36|24275.36|24353.4|24273.4|24355.71|24275.71|24353.4|24273.4|10
1737543570000|2025-01-22 10:59:30|24353.45|24273.45|24354.39|24274.39|24354.54|24274.54|24353.45|24273.45|10
1737543580000|2025-01-22 10:59:40|24354.62|24274.62|24354.32|24274.32|24354.92|24274.92|24354.32|24274.32|10
1737543590000|2025-01-22 10:59:50|24354.25|24274.25|24354.47|24274.47|24354.63|24274.63|24354.15|24274.15|10
1737543600000|2025-01-22 11:00:00|24354.48|24274.48|24353.92|24273.92|24354.81|24274.81|24353.92|24273.92|10
1737543610000|2025-01-22 11:00:10|24353.88|24273.88|24351.54|24271.54|24353.97|24273.97|24351.43|24271.43|10
1737543620000|2025-01-22 11:00:20|24351.57|24271.57|24353.03|24273.03|24353.03|24273.03|24351.57|24271.57|9
1737543630000|2025-01-22 11:00:30|24352.79|24272.79|24350.22|24270.22|24352.79|24272.79|24350.22|24270.22|10
1737543640000|2025-01-22 11:00:40|24349.63|24269.63|24350.13|24270.13|24350.13|24270.13|24349.28|24269.28|10
1737543650000|2025-01-22 11:00:50|24350.4|24270.4|24351.33|24271.33|24351.37|24271.37|24350.4|24270.4|9
1737543660000|2025-01-22 11:01:00|24351.35|24271.35|24350.9|24270.9|24351.5|24271.5|24350.85|24270.85|10
1737543670000|2025-01-22 11:01:10|24351.65|24271.65|24350.76|24270.76|24351.65|24271.65|24350.76|24270.76|10
1737543680000|2025-01-22 11:01:20|24350.54|24270.54|24351.9|24271.9|24351.9|24271.9|24350.54|24270.54|10
1737543690000|2025-01-22 11:01:30|24351.28|24271.28|24350.74|24270.74|24351.47|24271.47|24350.65|24270.65|8
1737543700000|2025-01-22 11:01:40|24350.64|24270.64|24352.37|24272.37|24352.37|24272.37|24349.44|24269.44|10
1737543710000|2025-01-22 11:01:50|24352.36|24272.36|24352.98|24272.98|24352.99|24272.99|24352.36|24272.36|9
1737543720000|2025-01-22 11:02:00|24353.01|24273.01|24352.14|24272.14|24354.42|24274.42|24352.14|24272.14|10
1737543730000|2025-01-22 11:02:10|24351.88|24271.88|24350.71|24270.71|24351.88|24271.88|24350.14|24270.14|8
1737543740000|2025-01-22 11:02:20|24350.8|24270.8|24346.01|24266.01|24350.97|24270.97|24346.01|24266.01|10
1737543750000|2025-01-22 11:02:30|24346.03|24266.03|24345.93|24265.93|24346.71|24266.71|24345.77|24265.77|10
1737543760000|2025-01-22 11:02:40|24345.91|24265.91|24345.08|24265.08|24346.37|24266.37|24344.99|24264.99|9
1737543770000|2025-01-22 11:02:50|24344.76|24264.76|24345.27|24265.27|24345.35|24265.35|24344.42|24264.42|10
1737543780000|2025-01-22 11:03:00|24344.92|24264.92|24343.98|24263.98|24345.13|24265.13|24343.98|24263.98|10
1737543790000|2025-01-22 11:03:10|24343.97|24263.97|24342.71|24262.71|24343.97|24263.97|24342.46|24262.46|9
1737543800000|2025-01-22 11:03:20|24343.23|24263.23|24343.98|24263.98|24344.38|24264.38|24343.02|24263.02|10
1737543810000|2025-01-22 11:03:30|24343.82|24263.82|24342.81|24262.81|24343.82|24263.82|24342.81|24262.81|10
1737543820000|2025-01-22 11:03:40|24344.15|24264.15|24344.74|24264.74|24344.77|24264.77|24343.95|24263.95|10
1737543830000|2025-01-22 11:03:50|24344.9|24264.9|24347.3|24267.3|24347.3|24267.3|24344.46|24264.46|10
1737543840000|2025-01-22 11:04:00|24347.37|24267.37|24344.61|24264.61|24347.37|24267.37|24344.54|24264.54|9
1737543850000|2025-01-22 11:04:10|24344.65|24264.65|24345.77|24265.77|24350.14|24270.14|24343.87|24263.87|9
1737543860000|2025-01-22 11:04:20|24346.93|24266.93|24348.8|24268.8|24352.15|24272.15|24346.93|24266.93|9
1737543870000|2025-01-22 11:04:30|24348.07|24268.07|24348.13|24268.13|24349.46|24269.46|24348.07|24268.07|10
1737543880000|2025-01-22 11:04:40|24348.03|24268.03|24348.08|24268.08|24348.95|24268.95|24348.03|24268.03|10
1737543890000|2025-01-22 11:04:50|24347.99|24267.99|24351.24|24271.24|24351.25|24271.25|24347.99|24267.99|9
1737543900000|2025-01-22 11:05:00|24351.18|24271.18|24352.4|24272.4|24352.42|24272.42|24351.18|24271.18|10
1737543910000|2025-01-22 11:05:10|24352.33|24272.33|24357.48|24277.48|24358.3|24278.3|24352.33|24272.33|10
1737543920000|2025-01-22 11:05:20|24357.45|24277.45|24361.34|24281.34|24361.9|24281.9|24357.45|24277.45|9
1737543930000|2025-01-22 11:05:30|24361.35|24281.35|24362.81|24282.81|24363.11|24283.11|24361.35|24281.35|10
1737543940000|2025-01-22 11:05:40|24362.43|24282.43|24364.3|24284.3|24364.3|24284.3|24359.26|24279.26|10
1737543950000|2025-01-22 11:05:50|24364.01|24284.01|24368.19|24288.19|24368.25|24288.25|24363.97|24283.97|9
1737543960000|2025-01-22 11:06:00|24368.05|24288.05|24375.53|24295.53|24375.53|24295.53|24368.05|24288.05|9
1737543970000|2025-01-22 11:06:10|24376.51|24296.51|24379.06|24299.06|24379.06|24299.06|24375.13|24295.13|10
1737543980000|2025-01-22 11:06:20|24379.15|24299.15|24379.06|24299.06|24379.7|24299.7|24378.56|24298.56|10
1737543990000|2025-01-22 11:06:30|24379.09|24299.09|24378.1|24298.1|24379.2|24299.2|24378.1|24298.1|10
1737544000000|2025-01-22 11:06:40|24378.05|24298.05|24377.78|24297.78|24379.09|24299.09|24377.78|24297.78|8
1737544010000|2025-01-22 11:06:50|24377.02|24297.02|24376.17|24296.17|24377.02|24297.02|24375.97|24295.97|9
1737544020000|2025-01-22 11:07:00|24376.18|24296.18|24374.69|24294.69|24377.73|24297.73|24374.69|24294.69|9
1737544030000|2025-01-22 11:07:10|24374.39|24294.39|24377.06|24297.06|24377.06|24297.06|24374.32|24294.32|9
1737544040000|2025-01-22 11:07:20|24380.03|24300.03|24382.13|24302.13|24382.13|24302.13|24379.93|24299.93|10
1737544050000|2025-01-22 11:07:30|24382.09|24302.09|24383.79|24303.79|24383.79|24303.79|24382.09|24302.09|10
1737544060000|2025-01-22 11:07:40|24384.13|24304.13|24379.62|24299.62|24384.19|24304.19|24377.88|24297.88|9
1737544070000|2025-01-22 11:07:50|24379.59|24299.59|24380.35|24300.35|24380.35|24300.35|24379.4|24299.4|10
1737544080000|2025-01-22 11:08:00|24380.79|24300.79|24391.54|24311.54|24391.93|24311.93|24380.79|24300.79|10
1737544090000|2025-01-22 11:08:10|24392.35|24312.35|24389.89|24309.89|24392.65|24312.65|24388.57|24308.57|10
1737544100000|2025-01-22 11:08:20|24389.85|24309.85|24391.18|24311.18|24391.84|24311.84|24389.85|24309.85|10
1737544110000|2025-01-22 11:08:30|24392.27|24312.27|24392.24|24312.24|24392.9|24312.9|24391.98|24311.98|10
1737544120000|2025-01-22 11:08:40|24391.97|24311.97|24395.73|24315.73|24396.73|24316.73|24391.97|24311.97|10
1737544130000|2025-01-22 11:08:50|24395.74|24315.74|24397.05|24317.05|24397.05|24317.05|24395.74|24315.74|10
1737544140000|2025-01-22 11:09:00|24396.99|24316.99|24398.4|24318.4|24398.4|24318.4|24396.86|24316.86|9
1737544150000|2025-01-22 11:09:10|24399.32|24319.32|24400.32|24320.32|24400.35|24320.35|24399.32|24319.32|10
1737544160000|2025-01-22 11:09:20|24400.34|24320.34|24400.42|24320.42|24400.92|24320.92|24400.24|24320.24|10
1737544170000|2025-01-22 11:09:30|24400.53|24320.53|24394.1|24314.1|24400.53|24320.53|24394.1|24314.1|9
1737544180000|2025-01-22 11:09:40|24398.32|24318.32|24401.41|24321.41|24401.91|24321.91|24398.32|24318.32|10
1737544190000|2025-01-22 11:09:50|24401.79|24321.79|24399.34|24319.34|24401.79|24321.79|24399.34|24319.34|10
1737544200000|2025-01-22 11:10:00|24399.03|24319.03|24395.58|24315.58|24399.41|24319.41|24393.48|24313.48|10
1737544210000|2025-01-22 11:10:10|24396|24316|24387.58|24307.58|24396.27|24316.27|24387.55|24307.55|10
1737544220000|2025-01-22 11:10:20|24387.73|24307.73|24387.84|24307.84|24388.48|24308.48|24386.76|24306.76|8
1737544230000|2025-01-22 11:10:30|24388.11|24308.11|24388.27|24308.27|24389.17|24309.17|24388.11|24308.11|9
1737544240000|2025-01-22 11:10:40|24391.2|24311.2|24389.66|24309.66|24392.37|24312.37|24389.53|24309.53|10
1737544250000|2025-01-22 11:10:50|24389.82|24309.82|24389.02|24309.02|24389.82|24309.82|24389.02|24309.02|10
1737544260000|2025-01-22 11:11:00|24388.6|24308.6|24391.52|24311.52|24391.52|24311.52|24388.2|24308.2|10
1737544270000|2025-01-22 11:11:10|24391.42|24311.42|24390.12|24310.12|24391.54|24311.54|24390.12|24310.12|9
1737544280000|2025-01-22 11:11:20|24389.94|24309.94|24389.24|24309.24|24389.99|24309.99|24389.24|24309.24|10
1737544290000|2025-01-22 11:11:30|24389.21|24309.21|24388.07|24308.07|24389.25|24309.25|24388.07|24308.07|9
1737544300000|2025-01-22 11:11:40|24387.79|24307.79|24383.9|24303.9|24387.79|24307.79|24383.9|24303.9|10
1737544310000|2025-01-22 11:11:50|24383.73|24303.73|24382.46|24302.46|24383.73|24303.73|24382.46|24302.46|8
1737544320000|2025-01-22 11:12:00|24382.35|24302.35|24381.33|24301.33|24382.51|24302.51|24381.32|24301.32|10
1737544330000|2025-01-22 11:12:10|24381.01|24301.01|24380.71|24300.71|24381.01|24301.01|24380.71|24300.71|9
1737544340000|2025-01-22 11:12:20|24380.93|24300.93|24377.95|24297.95|24381.55|24301.55|24377.67|24297.67|9
1737544350000|2025-01-22 11:12:30|24378.48|24298.48|24379.32|24299.32|24379.32|24299.32|24377.63|24297.63|10
1737544360000|2025-01-22 11:12:40|24379.69|24299.69|24382.82|24302.82|24382.87|24302.87|24379.69|24299.69|10
1737544370000|2025-01-22 11:12:50|24381.91|24301.91|24383.31|24303.31|24383.31|24303.31|24381.88|24301.88|10
1737544380000|2025-01-22 11:13:00|24383.5|24303.5|24383.31|24303.31|24383.5|24303.5|24382.62|24302.62|10
1737544390000|2025-01-22 11:13:10|24383.52|24303.52|24384.02|24304.02|24384.24|24304.24|24383.52|24303.52|10
1737544400000|2025-01-22 11:13:20|24384|24304|24382.92|24302.92|24384.51|24304.51|24382.89|24302.89|10
1737544410000|2025-01-22 11:13:30|24382.47|24302.47|24380.7|24300.7|24382.56|24302.56|24380.7|24300.7|7
1737544420000|2025-01-22 11:13:40|24380.51|24300.51|24381.32|24301.32|24381.73|24301.73|24380.27|24300.27|10
1737544430000|2025-01-22 11:13:50|24381.36|24301.36|24380.72|24300.72|24381.6|24301.6|24380.67|24300.67|10
1737544440000|2025-01-22 11:14:00|24381|24301|24386.73|24306.73|24387.19|24307.19|24381|24301|10
1737544450000|2025-01-22 11:14:10|24386.89|24306.89|24388.08|24308.08|24388.1|24308.1|24386.89|24306.89|10
1737544460000|2025-01-22 11:14:20|24387.92|24307.92|24390.61|24310.61|24390.61|24310.61|24387.92|24307.92|10
1737544470000|2025-01-22 11:14:30|24390.79|24310.79|24390.94|24310.94|24390.94|24310.94|24390.44|24310.44|10
1737544480000|2025-01-22 11:14:40|24390.82|24310.82|24387.84|24307.84|24391.06|24311.06|24387.7|24307.7|10
1737544490000|2025-01-22 11:14:50|24387.91|24307.91|24391.67|24311.67|24391.67|24311.67|24387.91|24307.91|10
1737544500000|2025-01-22 11:15:00|24391.61|24311.61|24391.97|24311.97|24391.97|24311.97|24390.98|24310.98|10
1737544510000|2025-01-22 11:15:10|24393.54|24313.54|24401.55|24321.55|24401.55|24321.55|24393.54|24313.54|10
1737544520000|2025-01-22 11:15:20|24402.07|24322.07|24405.15|24325.15|24405.15|24325.15|24402.07|24322.07|10
1737544530000|2025-01-22 11:15:30|24405.22|24325.22|24405.86|24325.86|24405.86|24325.86|24405.18|24325.18|10
1737544540000|2025-01-22 11:15:40|24406.31|24326.31|24408.81|24328.81|24409.21|24329.21|24406.31|24326.31|10
1737544550000|2025-01-22 11:15:50|24408.75|24328.75|24409.3|24329.3|24409.3|24329.3|24408.75|24328.75|9
1737544560000|2025-01-22 11:16:00|24409.37|24329.37|24410.76|24330.76|24411.6|24331.6|24409.37|24329.37|10
1737544570000|2025-01-22 11:16:10|24410.86|24330.86|24413.41|24333.41|24413.41|24333.41|24410.86|24330.86|10
1737544580000|2025-01-22 11:16:20|24413.57|24333.57|24413.23|24333.23|24413.68|24333.68|24412.97|24332.97|9
1737544590000|2025-01-22 11:16:30|24413.13|24333.13|24415.44|24335.44|24415.44|24335.44|24413.13|24333.13|10
1737544600000|2025-01-22 11:16:40|24415.81|24335.81|24416.47|24336.47|24416.71|24336.71|24415.81|24335.81|9
1737544610000|2025-01-22 11:16:50|24416.25|24336.25|24416.45|24336.45|24416.84|24336.84|24416.14|24336.14|10
1737544620000|2025-01-22 11:17:00|24416.47|24336.47|24416.34|24336.34|24416.97|24336.97|24416.34|24336.34|10
1737544630000|2025-01-22 11:17:10|24416.6|24336.6|24415.47|24335.47|24417.86|24337.86|24415.47|24335.47|10
1737544640000|2025-01-22 11:17:20|24415.45|24335.45|24414.92|24334.92|24415.5|24335.5|24414.92|24334.92|9
1737544650000|2025-01-22 11:17:30|24414.95|24334.95|24418.19|24338.19|24418.19|24338.19|24414.95|24334.95|10
1737544660000|2025-01-22 11:17:40|24418.21|24338.21|24416.75|24336.75|24418.21|24338.21|24416.75|24336.75|10
1737544670000|2025-01-22 11:17:50|24417.07|24337.07|24418.69|24338.69|24418.69|24338.69|24416.86|24336.86|10
1737544680000|2025-01-22 11:18:00|24419.15|24339.15|24417.58|24337.58|24419.96|24339.96|24417.29|24337.29|10
1737544690000|2025-01-22 11:18:10|24417.82|24337.82|24419.95|24339.95|24419.95|24339.95|24417.82|24337.82|10
1737544700000|2025-01-22 11:18:20|24419.99|24339.99|24410.75|24330.75|24421.05|24341.05|24410.75|24330.75|10
1737544710000|2025-01-22 11:18:30|24404.84|24324.84|24404.21|24324.21|24408.75|24328.75|24404.21|24324.21|10
1737544720000|2025-01-22 11:18:40|24400.5|24320.5|24401.01|24321.01|24401.13|24321.13|24400.5|24320.5|9
1737544730000|2025-01-22 11:18:50|24400.98|24320.98|24401.38|24321.38|24401.94|24321.94|24400.98|24320.98|10
1737544740000|2025-01-22 11:19:00|24400.69|24320.69|24401.03|24321.03|24401.04|24321.04|24399.68|24319.68|10
1737544750000|2025-01-22 11:19:10|24401.01|24321.01|24395.98|24315.98|24401.01|24321.01|24394.62|24314.62|10
1737544760000|2025-01-22 11:19:20|24395.4|24315.4|24390.37|24310.37|24395.4|24315.4|24390.37|24310.37|10
1737544770000|2025-01-22 11:19:30|24390.34|24310.34|24388.93|24308.93|24390.43|24310.43|24388.56|24308.56|10
1737544780000|2025-01-22 11:19:40|24388.84|24308.84|24387.38|24307.38|24388.84|24308.84|24386.16|24306.16|10
1737544790000|2025-01-22 11:19:50|24387.28|24307.28|24386.18|24306.18|24387.28|24307.28|24386.18|24306.18|9
1737544800000|2025-01-22 11:20:00|24386.22|24306.22|24385.21|24305.21|24386.9|24306.9|24385.21|24305.21|10
1737544810000|2025-01-22 11:20:10|24385.43|24305.43|24385.07|24305.07|24385.58|24305.58|24385|24305|10
1737544820000|2025-01-22 11:20:20|24385.41|24305.41|24385.66|24305.66|24386.23|24306.23|24385.41|24305.41|9
1737544830000|2025-01-22 11:20:30|24385.29|24305.29|24381.91|24301.91|24385.29|24305.29|24381.91|24301.91|10
1737544840000|2025-01-22 11:20:40|24382.81|24302.81|24382.56|24302.56|24382.81|24302.81|24379.74|24299.74|10
1737544850000|2025-01-22 11:20:50|24382.19|24302.19|24381.75|24301.75|24382.9|24302.9|24381.75|24301.75|10
1737544860000|2025-01-22 11:21:00|24381.54|24301.54|24380.38|24300.38|24385.25|24305.25|24380.33|24300.33|10
1737544870000|2025-01-22 11:21:10|24381.06|24301.06|24381.03|24301.03|24381.06|24301.06|24380.02|24300.02|10
1737544880000|2025-01-22 11:21:20|24381.46|24301.46|24380.58|24300.58|24382.08|24302.08|24380.43|24300.43|10
1737544890000|2025-01-22 11:21:30|24379.3|24299.3|24377.68|24297.68|24379.3|24299.3|24377.38|24297.38|10
1737544900000|2025-01-22 11:21:40|24377.23|24297.23|24377.97|24297.97|24377.97|24297.97|24373.54|24293.54|10
1737544910000|2025-01-22 11:21:50|24377.9|24297.9|24373.43|24293.43|24377.9|24297.9|24373.33|24293.33|10
1737544920000|2025-01-22 11:22:00|24372.63|24292.63|24368.91|24288.91|24372.63|24292.63|24368.07|24288.07|10
1737544930000|2025-01-22 11:22:10|24369.31|24289.31|24373.39|24293.39|24373.39|24293.39|24369.2|24289.2|10
1737544940000|2025-01-22 11:22:20|24373.42|24293.42|24375.11|24295.11|24375.11|24295.11|24373.42|24293.42|10
1737544950000|2025-01-22 11:22:30|24375.27|24295.27|24377.22|24297.22|24377.24|24297.24|24375.23|24295.23|10
1737544960000|2025-01-22 11:22:40|24376.91|24296.91|24377.66|24297.66|24377.66|24297.66|24376.78|24296.78|10
1737544970000|2025-01-22 11:22:50|24377.7|24297.7|24377.65|24297.65|24377.8|24297.8|24377.5|24297.5|10
1737544980000|2025-01-22 11:23:00|24378.2|24298.2|24379.34|24299.34|24379.49|24299.49|24378.2|24298.2|9
1737544990000|2025-01-22 11:23:10|24379.28|24299.28|24386.09|24306.09|24386.12|24306.12|24379.05|24299.05|10
1737545000000|2025-01-22 11:23:20|24386.07|24306.07|24385.96|24305.96|24386.13|24306.13|24385.49|24305.49|10
1737545010000|2025-01-22 11:23:30|24386.52|24306.52|24385.26|24305.26|24386.74|24306.74|24385.2|24305.2|10
1737545020000|2025-01-22 11:23:40|24385.3|24305.3|24375.48|24295.48|24385.3|24305.3|24375.42|24295.42|8
1737545030000|2025-01-22 11:23:50|24375.53|24295.53|24372.98|24292.98|24375.71|24295.71|24372.84|24292.84|10
1737545040000|2025-01-22 11:24:00|24372.35|24292.35|24365.59|24285.59|24372.35|24292.35|24365.59|24285.59|10
1737545050000|2025-01-22 11:24:10|24363.71|24283.71|24362.1|24282.1|24363.72|24283.72|24361.71|24281.71|10
1737545060000|2025-01-22 11:24:20|24362.38|24282.38|24362.1|24282.1|24362.46|24282.46|24361.74|24281.74|10
1737545070000|2025-01-22 11:24:30|24362.11|24282.11|24362.19|24282.19|24362.52|24282.52|24361.56|24281.56|10
1737545080000|2025-01-22 11:24:40|24362.21|24282.21|24363.46|24283.46|24363.46|24283.46|24362.21|24282.21|10
1737545090000|2025-01-22 11:24:50|24363.44|24283.44|24362.26|24282.26|24363.49|24283.49|24362.26|24282.26|10
1737545100000|2025-01-22 11:25:00|24362.3|24282.3|24361.33|24281.33|24362.3|24282.3|24361.08|24281.08|9
1737545110000|2025-01-22 11:25:10|24360.83|24280.83|24360.66|24280.66|24360.83|24280.83|24359.59|24279.59|10
1737545120000|2025-01-22 11:25:20|24360.63|24280.63|24358.42|24278.42|24361.3|24281.3|24358.27|24278.27|10
1737545130000|2025-01-22 11:25:30|24358.91|24278.91|24361|24281|24361|24281|24358.91|24278.91|10
1737545140000|2025-01-22 11:25:40|24361.02|24281.02|24362.04|24282.04|24363.39|24283.39|24361.02|24281.02|10
1737545150000|2025-01-22 11:25:50|24362.02|24282.02|24360.17|24280.17|24362.02|24282.02|24360.05|24280.05|8
1737545160000|2025-01-22 11:26:00|24360.61|24280.61|24362.64|24282.64|24362.76|24282.76|24360.61|24280.61|10
1737545170000|2025-01-22 11:26:10|24362.65|24282.65|24362.41|24282.41|24363.3|24283.3|24362.41|24282.41|8
1737545180000|2025-01-22 11:26:20|24362.45|24282.45|24360.26|24280.26|24362.59|24282.59|24360.26|24280.26|10
1737545190000|2025-01-22 11:26:30|24359.24|24279.24|24361.07|24281.07|24361.07|24281.07|24358.97|24278.97|10
1737545200000|2025-01-22 11:26:40|24360.86|24280.86|24360.8|24280.8|24361.06|24281.06|24360.77|24280.77|9
1737545210000|2025-01-22 11:26:50|24361.77|24281.77|24365.08|24285.08|24365.08|24285.08|24361.77|24281.77|9
1737545220000|2025-01-22 11:27:00|24365.16|24285.16|24368.74|24288.74|24368.74|24288.74|24361.03|24281.03|10
1737545230000|2025-01-22 11:27:10|24368.64|24288.64|24367.85|24287.85|24369.17|24289.17|24366.42|24286.42|10
1737545240000|2025-01-22 11:27:20|24368.26|24288.26|24362.15|24282.15|24368.26|24288.26|24361.91|24281.91|10
1737545250000|2025-01-22 11:27:30|24361.83|24281.83|24360.8|24280.8|24361.83|24281.83|24360.65|24280.65|10
1737545260000|2025-01-22 11:27:40|24360.53|24280.53|24358.71|24278.71|24360.7|24280.7|24357.85|24277.85|10
1737545270000|2025-01-22 11:27:50|24359.18|24279.18|24359.7|24279.7|24359.7|24279.7|24358.71|24278.71|10
1737545280000|2025-01-22 11:28:00|24359.73|24279.73|24359.48|24279.48|24359.73|24279.73|24358.86|24278.86|9
1737545290000|2025-01-22 11:28:10|24359.49|24279.49|24360.86|24280.86|24360.86|24280.86|24358.99|24278.99|10
1737545300000|2025-01-22 11:28:20|24360.96|24280.96|24359.92|24279.92|24361.34|24281.34|24359.92|24279.92|10
1737545310000|2025-01-22 11:28:30|24359.85|24279.85|24359.91|24279.91|24360.31|24280.31|24359.6|24279.6|9
1737545320000|2025-01-22 11:28:40|24354.48|24274.48|24353.17|24273.17|24354.74|24274.74|24353.17|24273.17|10
1737545330000|2025-01-22 11:28:50|24353.1|24273.1|24350.07|24270.07|24353.58|24273.58|24348.24|24268.24|9
1737545340000|2025-01-22 11:29:00|24350.4|24270.4|24348.45|24268.45|24350.68|24270.68|24348.32|24268.32|10
1737545350000|2025-01-22 11:29:10|24348.57|24268.57|24352.03|24272.03|24352.03|24272.03|24348.31|24268.31|10
1737545360000|2025-01-22 11:29:20|24348.87|24268.87|24348.38|24268.38|24351.01|24271.01|24348.38|24268.38|10
1737545370000|2025-01-22 11:29:30|24347.98|24267.98|24345.77|24265.77|24347.98|24267.98|24345.32|24265.32|10
1737545380000|2025-01-22 11:29:40|24346.82|24266.82|24345.95|24265.95|24346.82|24266.82|24345.95|24265.95|9
1737545390000|2025-01-22 11:29:50|24345.71|24265.71|24346.32|24266.32|24346.32|24266.32|24345.22|24265.22|10
1737545400000|2025-01-22 11:30:00|24346.34|24266.34|24346.77|24266.77|24346.95|24266.95|24345.69|24265.69|10
1737545410000|2025-01-22 11:30:10|24347|24267|24351.55|24271.55|24351.55|24271.55|24347|24267|10
1737545420000|2025-01-22 11:30:20|24351.85|24271.85|24351.38|24271.38|24352.06|24272.06|24349.56|24269.56|10
1737545430000|2025-01-22 11:30:30|24351.43|24271.43|24350.09|24270.09|24351.43|24271.43|24349.38|24269.38|9
1737545440000|2025-01-22 11:30:40|24350.07|24270.07|24358.1|24278.1|24358.28|24278.28|24349.9|24269.9|9
1737545450000|2025-01-22 11:30:50|24358.06|24278.06|24361.71|24281.71|24361.93|24281.93|24358.06|24278.06|10
1737545460000|2025-01-22 11:31:00|24362.05|24282.05|24362.95|24282.95|24362.95|24282.95|24361.8|24281.8|10
1737545470000|2025-01-22 11:31:10|24363.04|24283.04|24363.03|24283.03|24363.32|24283.32|24362.38|24282.38|9
1737545480000|2025-01-22 11:31:20|24363.11|24283.11|24363.34|24283.34|24363.61|24283.61|24363.11|24283.11|10
1737545490000|2025-01-22 11:31:30|24363.26|24283.26|24362.53|24282.53|24363.26|24283.26|24362.38|24282.38|10
1737545500000|2025-01-22 11:31:40|24362.21|24282.21|24356.39|24276.39|24362.21|24282.21|24356.39|24276.39|10
1737545510000|2025-01-22 11:31:50|24355.78|24275.78|24353.78|24273.78|24355.78|24275.78|24353.69|24273.69|9
1737545520000|2025-01-22 11:32:00|24353.77|24273.77|24358.34|24278.34|24358.34|24278.34|24353.77|24273.77|10
1737545530000|2025-01-22 11:32:10|24358.51|24278.51|24360.63|24280.63|24360.63|24280.63|24358.33|24278.33|10
1737545540000|2025-01-22 11:32:20|24360.64|24280.64|24360.03|24280.03|24360.69|24280.69|24358.92|24278.92|10
1737545550000|2025-01-22 11:32:30|24359.9|24279.9|24360.95|24280.95|24361.09|24281.09|24359.9|24279.9|10
1737545560000|2025-01-22 11:32:40|24361|24281|24363.91|24283.91|24364.08|24284.08|24360.87|24280.87|10
1737545570000|2025-01-22 11:32:50|24364.22|24284.22|24366.46|24286.46|24366.46|24286.46|24364.22|24284.22|10
1737545580000|2025-01-22 11:33:00|24366.92|24286.92|24367.55|24287.55|24367.99|24287.99|24365.25|24285.25|10
1737545590000|2025-01-22 11:33:10|24368.94|24288.94|24371.46|24291.46|24371.49|24291.49|24368.94|24288.94|10
1737545600000|2025-01-22 11:33:20|24371.35|24291.35|24373.59|24293.59|24373.92|24293.92|24371.24|24291.24|10
1737545610000|2025-01-22 11:33:30|24373.48|24293.48|24370.16|24290.16|24373.5|24293.5|24370.16|24290.16|10
1737545620000|2025-01-22 11:33:40|24370.08|24290.08|24367.99|24287.99|24370.08|24290.08|24367.99|24287.99|9
1737545630000|2025-01-22 11:33:50|24367.89|24287.89|24367.68|24287.68|24368.36|24288.36|24367.68|24287.68|10
1737545640000|2025-01-22 11:34:00|24367.63|24287.63|24368.9|24288.9|24368.9|24288.9|24367.63|24287.63|10
1737545650000|2025-01-22 11:34:10|24369.01|24289.01|24370.04|24290.04|24370.48|24290.48|24369.01|24289.01|10
1737545660000|2025-01-22 11:34:20|24370|24290|24371.07|24291.07|24371.07|24291.07|24369.86|24289.86|10
1737545670000|2025-01-22 11:34:30|24370.7|24290.7|24372.59|24292.59|24372.87|24292.87|24370.32|24290.32|9
1737545680000|2025-01-22 11:34:40|24372.36|24292.36|24374.09|24294.09|24374.1|24294.1|24372.36|24292.36|9
1737545690000|2025-01-22 11:34:50|24374.07|24294.07|24375.24|24295.24|24375.33|24295.33|24374.07|24294.07|10
1737545700000|2025-01-22 11:35:00|24375.98|24295.98|24373.91|24293.91|24375.98|24295.98|24373.86|24293.86|8
1737545710000|2025-01-22 11:35:10|24373.93|24293.93|24376.56|24296.56|24376.56|24296.56|24373.93|24293.93|10
1737545720000|2025-01-22 11:35:20|24376.64|24296.64|24381.15|24301.15|24381.15|24301.15|24376.64|24296.64|10
1737545730000|2025-01-22 11:35:30|24380.91|24300.91|24380.64|24300.64|24380.98|24300.98|24380.51|24300.51|10
1737545740000|2025-01-22 11:35:40|24381.02|24301.02|24381.49|24301.49|24381.49|24301.49|24380.85|24300.85|9
1737545750000|2025-01-22 11:35:50|24381.59|24301.59|24382.47|24302.47|24382.47|24302.47|24381.47|24301.47|10
1737545760000|2025-01-22 11:36:00|24382.98|24302.98|24381.18|24301.18|24383.08|24303.08|24380.9|24300.9|10
1737545770000|2025-01-22 11:36:10|24382.33|24302.33|24383.32|24303.32|24383.52|24303.52|24382.33|24302.33|9
1737545780000|2025-01-22 11:36:20|24382.44|24302.44|24381.54|24301.54|24382.46|24302.46|24380.65|24300.65|10
1737545790000|2025-01-22 11:36:30|24383.26|24303.26|24385.23|24305.23|24385.23|24305.23|24383.26|24303.26|10
1737545800000|2025-01-22 11:36:40|24384.68|24304.68|24385.77|24305.77|24385.92|24305.92|24384.54|24304.54|10
1737545810000|2025-01-22 11:36:50|24385.16|24305.16|24384.12|24304.12|24385.16|24305.16|24384.12|24304.12|10
1737545820000|2025-01-22 11:37:00|24383.75|24303.75|24384.35|24304.35|24384.68|24304.68|24383.37|24303.37|10
1737545830000|2025-01-22 11:37:10|24384.69|24304.69|24385.04|24305.04|24386.49|24306.49|24384.69|24304.69|10
1737545840000|2025-01-22 11:37:20|24384.75|24304.75|24385.6|24305.6|24385.67|24305.67|24384.67|24304.67|10
1737545850000|2025-01-22 11:37:30|24386.34|24306.34|24389.21|24309.21|24389.21|24309.21|24386.34|24306.34|10
1737545860000|2025-01-22 11:37:40|24389.2|24309.2|24395.08|24315.08|24395.08|24315.08|24389.2|24309.2|9
1737545870000|2025-01-22 11:37:50|24397|24317|24400.84|24320.84|24400.84|24320.84|24397|24317|10
1737545880000|2025-01-22 11:38:00|24400.69|24320.69|24399.08|24319.08|24400.69|24320.69|24399.08|24319.08|10
1737545890000|2025-01-22 11:38:10|24398.78|24318.78|24398.88|24318.88|24398.9|24318.9|24398.24|24318.24|10
1737545900000|2025-01-22 11:38:20|24399.14|24319.14|24397.18|24317.18|24399.14|24319.14|24397.06|24317.06|10
1737545910000|2025-01-22 11:38:30|24396|24316|24396.99|24316.99|24397.09|24317.09|24396|24316|8
1737545920000|2025-01-22 11:38:40|24396.96|24316.96|24395.11|24315.11|24396.96|24316.96|24395.11|24315.11|10
1737545930000|2025-01-22 11:38:50|24395.05|24315.05|24393.24|24313.24|24395.05|24315.05|24392.51|24312.51|10
1737545940000|2025-01-22 11:39:00|24393.33|24313.33|24399.83|24319.83|24399.83|24319.83|24392.88|24312.88|10
1737545950000|2025-01-22 11:39:10|24400.64|24320.64|24401.79|24321.79|24401.99|24321.99|24400.64|24320.64|9
1737545960000|2025-01-22 11:39:20|24402.13|24322.13|24403.3|24323.3|24403.62|24323.62|24402.13|24322.13|10
1737545970000|2025-01-22 11:39:30|24403.2|24323.2|24402.68|24322.68|24403.22|24323.22|24401.1|24321.1|10
1737545980000|2025-01-22 11:39:40|24403|24323|24404.41|24324.41|24404.41|24324.41|24402.3|24322.3|10
1737545990000|2025-01-22 11:39:50|24404.1|24324.1|24403.98|24323.98|24404.26|24324.26|24403.48|24323.48|10
1737546000000|2025-01-22 11:40:00|24403.96|24323.96|24404.51|24324.51|24404.75|24324.75|24403.92|24323.92|9
1737546010000|2025-01-22 11:40:10|24404.5|24324.5|24403.67|24323.67|24404.5|24324.5|24402.93|24322.93|10
1737546020000|2025-01-22 11:40:20|24403.46|24323.46|24403.33|24323.33|24403.46|24323.46|24403.05|24323.05|10
1737546030000|2025-01-22 11:40:30|24403.84|24323.84|24405.18|24325.18|24405.18|24325.18|24403.51|24323.51|10
1737546040000|2025-01-22 11:40:40|24405.92|24325.92|24406.3|24326.3|24406.3|24326.3|24405.41|24325.41|10
1737546050000|2025-01-22 11:40:50|24406.31|24326.31|24409.04|24329.04|24409.04|24329.04|24406.31|24326.31|10
1737546060000|2025-01-22 11:41:00|24409.37|24329.37|24411.08|24331.08|24411.11|24331.11|24409.25|24329.25|10
1737546070000|2025-01-22 11:41:10|24411.09|24331.09|24411.66|24331.66|24412.11|24332.11|24411.01|24331.01|9
1737546080000|2025-01-22 11:41:20|24411.7|24331.7|24411.55|24331.55|24411.7|24331.7|24410.37|24330.37|9
1737546090000|2025-01-22 11:41:30|24411.66|24331.66|24407.97|24327.97|24411.69|24331.69|24407.76|24327.76|10
1737546100000|2025-01-22 11:41:40|24408.3|24328.3|24409.6|24329.6|24410.02|24330.02|24408.3|24328.3|10
1737546110000|2025-01-22 11:41:50|24409.65|24329.65|24411.28|24331.28|24411.28|24331.28|24409.62|24329.62|10
1737546120000|2025-01-22 11:42:00|24411.31|24331.31|24416.13|24336.13|24416.29|24336.29|24410.64|24330.64|9
1737546130000|2025-01-22 11:42:10|24416.14|24336.14|24422.45|24342.45|24424.48|24344.48|24416.14|24336.14|10
1737546140000|2025-01-22 11:42:20|24422.06|24342.06|24425.64|24345.64|24425.9|24345.9|24422.06|24342.06|10
1737546150000|2025-01-22 11:42:30|24425.34|24345.34|24426.43|24346.43|24426.8|24346.8|24425.28|24345.28|9
1737546160000|2025-01-22 11:42:40|24426.42|24346.42|24425.79|24345.79|24426.46|24346.46|24424.96|24344.96|10
1737546170000|2025-01-22 11:42:50|24426.92|24346.92|24430.73|24350.73|24430.73|24350.73|24426.92|24346.92|10
1737546180000|2025-01-22 11:43:00|24430.44|24350.44|24435.83|24355.83|24435.83|24355.83|24430.44|24350.44|10
1737546190000|2025-01-22 11:43:10|24435.88|24355.88|24439.35|24359.35|24439.71|24359.71|24435.88|24355.88|9
1737546200000|2025-01-22 11:43:20|24439.7|24359.7|24442.71|24362.71|24442.71|24362.71|24439.31|24359.31|10
1737546210000|2025-01-22 11:43:30|24442.83|24362.83|24442.41|24362.41|24442.87|24362.87|24442.37|24362.37|10
1737546220000|2025-01-22 11:43:40|24442.44|24362.44|24443.77|24363.77|24443.77|24363.77|24440.4|24360.4|10
1737546230000|2025-01-22 11:43:50|24443.85|24363.85|24446.2|24366.2|24446.88|24366.88|24443.85|24363.85|10
1737546240000|2025-01-22 11:44:00|24446.12|24366.12|24447.52|24367.52|24447.52|24367.52|24445.35|24365.35|10
1737546250000|2025-01-22 11:44:10|24447.54|24367.54|24448.76|24368.76|24448.76|24368.76|24447.54|24367.54|9
1737546260000|2025-01-22 11:44:20|24448.8|24368.8|24449.68|24369.68|24449.68|24369.68|24448.7|24368.7|10
1737546270000|2025-01-22 11:44:30|24450.15|24370.15|24450.03|24370.03|24451|24371|24450.03|24370.03|10
1737546280000|2025-01-22 11:44:40|24450.09|24370.09|24449.48|24369.48|24450.38|24370.38|24449.41|24369.41|10
1737546290000|2025-01-22 11:44:50|24449.49|24369.49|24446.83|24366.83|24449.49|24369.49|24446.8|24366.8|10
1737546300000|2025-01-22 11:45:00|24447.17|24367.17|24449.76|24369.76|24449.76|24369.76|24447.14|24367.14|10
1737546310000|2025-01-22 11:45:10|24452.43|24372.43|24452.02|24372.02|24453.21|24373.21|24452.02|24372.02|10
1737546320000|2025-01-22 11:45:20|24451.56|24371.56|24449.1|24369.1|24451.56|24371.56|24449.1|24369.1|9
1737546330000|2025-01-22 11:45:30|24447.69|24367.69|24444.38|24364.38|24447.9|24367.9|24444.14|24364.14|10
1737546340000|2025-01-22 11:45:40|24444.31|24364.31|24448.74|24368.74|24448.82|24368.82|24444.31|24364.31|10
1737546350000|2025-01-22 11:45:50|24448.77|24368.77|24452.21|24372.21|24452.21|24372.21|24448.76|24368.76|10
1737546360000|2025-01-22 11:46:00|24454.03|24374.03|24456.81|24376.81|24456.81|24376.81|24454.03|24374.03|7
1737546370000|2025-01-22 11:46:10|24456.6|24376.6|24455.47|24375.47|24456.96|24376.96|24455.47|24375.47|10
1737546380000|2025-01-22 11:46:20|24453.72|24373.72|24455.48|24375.48|24455.48|24375.48|24453.39|24373.39|10
1737546390000|2025-01-22 11:46:30|24455.54|24375.54|24457.24|24377.24|24458.12|24378.12|24455.53|24375.53|10
1737546400000|2025-01-22 11:46:40|24456.81|24376.81|24457.05|24377.05|24457.24|24377.24|24456.52|24376.52|10
1737546410000|2025-01-22 11:46:50|24456.7|24376.7|24459.25|24379.25|24459.25|24379.25|24456.7|24376.7|10
1737546420000|2025-01-22 11:47:00|24458.52|24378.52|24457.93|24377.93|24458.52|24378.52|24457.63|24377.63|10
1737546430000|2025-01-22 11:47:10|24458.05|24378.05|24461.41|24381.41|24461.41|24381.41|24458.05|24378.05|10
1737546440000|2025-01-22 11:47:20|24461.5|24381.5|24461.86|24381.86|24462.08|24382.08|24460.61|24380.61|10
1737546450000|2025-01-22 11:47:30|24462.11|24382.11|24460.56|24380.56|24462.11|24382.11|24460.56|24380.56|10
1737546460000|2025-01-22 11:47:40|24460.52|24380.52|24460.96|24380.96|24460.96|24380.96|24460.04|24380.04|10
1737546470000|2025-01-22 11:47:50|24460.82|24380.82|24461.94|24381.94|24461.94|24381.94|24460.7|24380.7|9
1737546480000|2025-01-22 11:48:00|24461.21|24381.21|24465.82|24385.82|24465.96|24385.96|24461.21|24381.21|9
1737546490000|2025-01-22 11:48:10|24465.81|24385.81|24463.15|24383.15|24465.81|24385.81|24463.15|24383.15|10
1737546500000|2025-01-22 11:48:20|24463.12|24383.12|24459.19|24379.19|24463.12|24383.12|24458.94|24378.94|10
1737546510000|2025-01-22 11:48:30|24458.81|24378.81|24450.05|24370.05|24458.81|24378.81|24449.96|24369.96|9
1737546520000|2025-01-22 11:48:40|24450.54|24370.54|24453.53|24373.53|24454.6|24374.6|24450.51|24370.51|10
1737546530000|2025-01-22 11:48:50|24453.64|24373.64|24454.4|24374.4|24454.86|24374.86|24453.64|24373.64|10
1737546540000|2025-01-22 11:49:00|24453.28|24373.28|24456.15|24376.15|24456.15|24376.15|24453.12|24373.12|10
1737546550000|2025-01-22 11:49:10|24457.04|24377.04|24450.64|24370.64|24457.28|24377.28|24450.64|24370.64|9
1737546560000|2025-01-22 11:49:20|24450.4|24370.4|24449.9|24369.9|24451.3|24371.3|24449.9|24369.9|10
1737546570000|2025-01-22 11:49:30|24450.78|24370.78|24453.06|24373.06|24453.06|24373.06|24450.7|24370.7|10
1737546580000|2025-01-22 11:49:40|24452.7|24372.7|24452.22|24372.22|24452.84|24372.84|24451.22|24371.22|9
1737546590000|2025-01-22 11:49:50|24452.1|24372.1|24450.07|24370.07|24452.1|24372.1|24450.01|24370.01|10
1737546600000|2025-01-22 11:50:00|24450.1|24370.1|24449.53|24369.53|24451.16|24371.16|24449.02|24369.02|10
1737546610000|2025-01-22 11:50:10|24449.44|24369.44|24450.57|24370.57|24450.57|24370.57|24449.31|24369.31|10
1737546620000|2025-01-22 11:50:20|24450.66|24370.66|24453.33|24373.33|24453.38|24373.38|24450.66|24370.66|10
1737546630000|2025-01-22 11:50:30|24454.01|24374.01|24453.73|24373.73|24454.01|24374.01|24453.2|24373.2|9
1737546640000|2025-01-22 11:50:40|24453.34|24373.34|24453.38|24373.38|24453.58|24373.58|24452.94|24372.94|10
1737546650000|2025-01-22 11:50:50|24454.11|24374.11|24454.64|24374.64|24454.91|24374.91|24454.11|24374.11|9
1737546660000|2025-01-22 11:51:00|24454.62|24374.62|24454.65|24374.65|24454.97|24374.97|24454.19|24374.19|9
1737546670000|2025-01-22 11:51:10|24454.8|24374.8|24458.67|24378.67|24458.68|24378.68|24454.8|24374.8|10
1737546680000|2025-01-22 11:51:20|24458.66|24378.66|24458.64|24378.64|24459.07|24379.07|24458.54|24378.54|10
1737546690000|2025-01-22 11:51:30|24458.46|24378.46|24457.68|24377.68|24458.72|24378.72|24457.68|24377.68|10
1737546700000|2025-01-22 11:51:40|24457.54|24377.54|24456.94|24376.94|24457.84|24377.84|24456.03|24376.03|10
1737546710000|2025-01-22 11:51:50|24456.35|24376.35|24465.41|24385.41|24465.45|24385.45|24456.1|24376.1|10
1737546720000|2025-01-22 11:52:00|24465.32|24385.32|24466.59|24386.59|24466.83|24386.83|24465.32|24385.32|9
1737546730000|2025-01-22 11:52:10|24466.66|24386.66|24473.17|24393.17|24473.17|24393.17|24466.65|24386.65|10
1737546740000|2025-01-22 11:52:20|24474.22|24394.22|24475.67|24395.67|24475.67|24395.67|24474.22|24394.22|10
1737546750000|2025-01-22 11:52:30|24477.13|24397.13|24481.23|24401.23|24481.78|24401.78|24477.13|24397.13|9
1737546760000|2025-01-22 11:52:40|24481.21|24401.21|24478.25|24398.25|24481.27|24401.27|24478.25|24398.25|10
1737546770000|2025-01-22 11:52:50|24479.06|24399.06|24481.93|24401.93|24481.93|24401.93|24479.06|24399.06|9
1737546780000|2025-01-22 11:53:00|24482.06|24402.06|24481.5|24401.5|24483.32|24403.32|24481.5|24401.5|9
1737546790000|2025-01-22 11:53:10|24482.07|24402.07|24485.39|24405.39|24486.08|24406.08|24482.02|24402.02|10
1737546800000|2025-01-22 11:53:20|24485.2|24405.2|24489.89|24409.89|24490.24|24410.24|24485.15|24405.15|10
1737546810000|2025-01-22 11:53:30|24490.67|24410.67|24496.2|24416.2|24496.68|24416.68|24490.67|24410.67|10
1737546820000|2025-01-22 11:53:40|24495.95|24415.95|24500.6|24420.6|24503.04|24423.04|24495.95|24415.95|10
1737546830000|2025-01-22 11:53:50|24500.13|24420.13|24505.74|24425.74|24505.74|24425.74|24500.13|24420.13|10
1737546840000|2025-01-22 11:54:00|24505.97|24425.97|24506.12|24426.12|24506.26|24426.26|24504.53|24424.53|10
1737546850000|2025-01-22 11:54:10|24506.42|24426.42|24504.78|24424.78|24506.42|24426.42|24504.78|24424.78|8
1737546860000|2025-01-22 11:54:20|24503.41|24423.41|24501.45|24421.45|24503.41|24423.41|24501.33|24421.33|10
1737546870000|2025-01-22 11:54:30|24501.41|24421.41|24500.94|24420.94|24501.56|24421.56|24500.55|24420.55|10
1737546880000|2025-01-22 11:54:40|24501.05|24421.05|24502.17|24422.17|24502.74|24422.74|24501.05|24421.05|8
1737546890000|2025-01-22 11:54:50|24501.78|24421.78|24500.08|24420.08|24502.47|24422.47|24500.08|24420.08|9
1737546900000|2025-01-22 11:55:00|24499.71|24419.71|24500.32|24420.32|24500.68|24420.68|24499.71|24419.71|10
1737546910000|2025-01-22 11:55:10|24499.88|24419.88|24499.45|24419.45|24499.88|24419.88|24498.87|24418.87|10
1737546920000|2025-01-22 11:55:20|24499.71|24419.71|24496.78|24416.78|24501.29|24421.29|24496.53|24416.53|9
1737546930000|2025-01-22 11:55:30|24496.41|24416.41|24494.1|24414.1|24496.41|24416.41|24494.04|24414.04|8
1737546940000|2025-01-22 11:55:40|24492.52|24412.52|24488.74|24408.74|24492.52|24412.52|24488.67|24408.67|10
1737546950000|2025-01-22 11:55:50|24488.83|24408.83|24486.32|24406.32|24488.83|24408.83|24486.17|24406.17|9
1737546960000|2025-01-22 11:56:00|24486.38|24406.38|24486.85|24406.85|24487.62|24407.62|24486.36|24406.36|10
1737546970000|2025-01-22 11:56:10|24486.82|24406.82|24486.11|24406.11|24486.82|24406.82|24485.93|24405.93|10
1737546980000|2025-01-22 11:56:20|24485.94|24405.94|24487.2|24407.2|24487.2|24407.2|24485.94|24405.94|9
1737546990000|2025-01-22 11:56:30|24488.45|24408.45|24492.05|24412.05|24492.05|24412.05|24488.45|24408.45|10
1737547000000|2025-01-22 11:56:40|24492.09|24412.09|24493.35|24413.35|24493.47|24413.47|24492.09|24412.09|9
1737547010000|2025-01-22 11:56:50|24493.09|24413.09|24492.94|24412.94|24494.39|24414.39|24492.94|24412.94|10
1737547020000|2025-01-22 11:57:00|24492.54|24412.54|24495.93|24415.93|24496.68|24416.68|24492.54|24412.54|10
1737547030000|2025-01-22 11:57:10|24495.99|24415.99|24495.26|24415.26|24496.28|24416.28|24495.26|24415.26|10
1737547040000|2025-01-22 11:57:20|24495.56|24415.56|24497.35|24417.35|24497.35|24417.35|24495.54|24415.54|10
1737547050000|2025-01-22 11:57:30|24497.49|24417.49|24498.27|24418.27|24498.64|24418.64|24497.22|24417.22|10
1737547060000|2025-01-22 11:57:40|24498.29|24418.29|24499.26|24419.26|24499.31|24419.31|24498.29|24418.29|9
1737547070000|2025-01-22 11:57:50|24498.73|24418.73|24497.68|24417.68|24498.93|24418.93|24497.12|24417.12|10
1737547080000|2025-01-22 11:58:00|24497.83|24417.83|24497.08|24417.08|24498.4|24418.4|24497.08|24417.08|10
1737547090000|2025-01-22 11:58:10|24496.12|24416.12|24496.85|24416.85|24497.41|24417.41|24496|24416|10
1737547100000|2025-01-22 11:58:20|24496.59|24416.59|24496.74|24416.74|24496.82|24416.82|24496.13|24416.13|10
1737547110000|2025-01-22 11:58:30|24496.69|24416.69|24495.09|24415.09|24496.69|24416.69|24495.09|24415.09|10
1737547120000|2025-01-22 11:58:40|24495.15|24415.15|24493|24413|24495.15|24415.15|24492.69|24412.69|9
1737547130000|2025-01-22 11:58:50|24493.02|24413.02|24449.92|24369.92|24494.14|24414.14|24449.92|24369.92|10
1737547140000|2025-01-22 11:59:00|24448.93|24368.93|24473.44|24393.44|24481.73|24401.73|24448.93|24368.93|10
1737547150000|2025-01-22 11:59:10|24471.86|24391.86|24467.46|24387.46|24471.86|24391.86|24467.46|24387.46|10
1737547160000|2025-01-22 11:59:20|24468.44|24388.44|24469.26|24389.26|24472.29|24392.29|24468.44|24388.44|10
1737547170000|2025-01-22 11:59:30|24469.77|24389.77|24462.95|24382.95|24470.17|24390.17|24462.95|24382.95|10
1737547180000|2025-01-22 11:59:40|24462.23|24382.23|24460.72|24380.72|24462.72|24382.72|24460.51|24380.51|10
1737547190000|2025-01-22 11:59:50|24461.21|24381.21|24465.3|24385.3|24465.3|24385.3|24461.21|24381.21|10
1737547200000|2025-01-22 12:00:00|24465.45|24385.45|24472.98|24392.98|24472.98|24392.98|24465.45|24385.45|10
1737547210000|2025-01-22 12:00:10|24474.46|24394.46|24479.58|24399.58|24479.91|24399.91|24474.46|24394.46|10
1737547220000|2025-01-22 12:00:20|24479.73|24399.73|24481.06|24401.06|24482.27|24402.27|24479.73|24399.73|10
1737547230000|2025-01-22 12:00:30|24481.09|24401.09|24486.69|24406.69|24486.88|24406.88|24481.09|24401.09|10
1737547240000|2025-01-22 12:00:40|24485.82|24405.82|24486.31|24406.31|24486.53|24406.53|24484.72|24404.72|10
1737547250000|2025-01-22 12:00:50|24487.18|24407.18|24487.37|24407.37|24487.58|24407.58|24486.89|24406.89|10
1737547260000|2025-01-22 12:01:00|24487.59|24407.59|24486.55|24406.55|24487.59|24407.59|24486.14|24406.14|10
1737547270000|2025-01-22 12:01:10|24487.11|24407.11|24487.3|24407.3|24487.64|24407.64|24486.88|24406.88|10
1737547280000|2025-01-22 12:01:20|24486.7|24406.7|24488.05|24408.05|24489.79|24409.79|24486.7|24406.7|10
1737547290000|2025-01-22 12:01:30|24488.14|24408.14|24490.74|24410.74|24490.76|24410.76|24488.14|24408.14|10
1737547300000|2025-01-22 12:01:40|24490.71|24410.71|24487.73|24407.73|24491.15|24411.15|24487.73|24407.73|10
1737547310000|2025-01-22 12:01:50|24487.43|24407.43|24483.77|24403.77|24487.43|24407.43|24483.41|24403.41|10
1737547320000|2025-01-22 12:02:00|24484.22|24404.22|24484.52|24404.52|24484.8|24404.8|24483.28|24403.28|10
1737547330000|2025-01-22 12:02:10|24483.47|24403.47|24480.73|24400.73|24483.47|24403.47|24480.73|24400.73|10
1737547340000|2025-01-22 12:02:20|24479.97|24399.97|24475.24|24395.24|24479.97|24399.97|24475.24|24395.24|10
1737547350000|2025-01-22 12:02:30|24472.79|24392.79|24462.48|24382.48|24472.79|24392.79|24462.48|24382.48|10
1737547360000|2025-01-22 12:02:40|24461.21|24381.21|24461.34|24381.34|24462.37|24382.37|24461.21|24381.21|10
1737547370000|2025-01-22 12:02:50|24460.88|24380.88|24458.2|24378.2|24460.88|24380.88|24458.2|24378.2|10
1737547380000|2025-01-22 12:03:00|24457.39|24377.39|24456.64|24376.64|24457.39|24377.39|24456.29|24376.29|10
1737547390000|2025-01-22 12:03:10|24455.44|24375.44|24459.08|24379.08|24459.08|24379.08|24455.44|24375.44|10
1737547400000|2025-01-22 12:03:20|24459.61|24379.61|24462.17|24382.17|24463.34|24383.34|24459.61|24379.61|10
1737547410000|2025-01-22 12:03:30|24462.21|24382.21|24460.52|24380.52|24462.21|24382.21|24460.52|24380.52|9
1737547420000|2025-01-22 12:03:40|24460.56|24380.56|24458.55|24378.55|24460.56|24380.56|24458.55|24378.55|10
1737547430000|2025-01-22 12:03:50|24459.93|24379.93|24462.55|24382.55|24462.55|24382.55|24459.64|24379.64|10
1737547440000|2025-01-22 12:04:00|24462.54|24382.54|24463|24383|24464.26|24384.26|24462.47|24382.47|10
1737547450000|2025-01-22 12:04:10|24463.32|24383.32|24466.57|24386.57|24468.5|24388.5|24463.32|24383.32|10
1737547460000|2025-01-22 12:04:20|24467.16|24387.16|24467.05|24387.05|24467.4|24387.4|24466.48|24386.48|10
1737547470000|2025-01-22 12:04:30|24466.91|24386.91|24472.63|24392.63|24473.86|24393.86|24466.91|24386.91|10
1737547480000|2025-01-22 12:04:40|24471.71|24391.71|24480.09|24400.09|24480.09|24400.09|24471.71|24391.71|10
1737547490000|2025-01-22 12:04:50|24480.14|24400.14|24481.21|24401.21|24481.86|24401.86|24480.14|24400.14|10
1737547500000|2025-01-22 12:05:00|24482.01|24402.01|24479.61|24399.61|24482.55|24402.55|24479.36|24399.36|10
1737547510000|2025-01-22 12:05:10|24478.85|24398.85|24480.4|24400.4|24481.9|24401.9|24478.7|24398.7|10
1737547520000|2025-01-22 12:05:20|24480.67|24400.67|24482.4|24402.4|24482.84|24402.84|24480.67|24400.67|10
1737547530000|2025-01-22 12:05:30|24482.57|24402.57|24481.34|24401.34|24484.28|24404.28|24480.97|24400.97|10
1737547540000|2025-01-22 12:05:40|24481.42|24401.42|24481.22|24401.22|24482.46|24402.46|24480.96|24400.96|10
1737547550000|2025-01-22 12:05:50|24481.2|24401.2|24479.77|24399.77|24481.2|24401.2|24479.6|24399.6|8
1737547560000|2025-01-22 12:06:00|24479.32|24399.32|24477.98|24397.98|24479.91|24399.91|24477.98|24397.98|10
1737547570000|2025-01-22 12:06:10|24478.34|24398.34|24478.43|24398.43|24479.38|24399.38|24477.58|24397.58|10
1737547580000|2025-01-22 12:06:20|24477.76|24397.76|24481.34|24401.34|24481.34|24401.34|24477.76|24397.76|10
1737547590000|2025-01-22 12:06:30|24483.02|24403.02|24487.11|24407.11|24487.11|24407.11|24482.94|24402.94|9
1737547600000|2025-01-22 12:06:40|24487.19|24407.19|24490.23|24410.23|24490.62|24410.62|24487.19|24407.19|10
1737547610000|2025-01-22 12:06:50|24490.55|24410.55|24485.53|24405.53|24490.55|24410.55|24485.4|24405.4|10
1737547620000|2025-01-22 12:07:00|24486.2|24406.2|24487.03|24407.03|24487.03|24407.03|24485.33|24405.33|10
1737547630000|2025-01-22 12:07:10|24487.67|24407.67|24491.3|24411.3|24491.53|24411.53|24487.67|24407.67|10
1737547640000|2025-01-22 12:07:20|24491.62|24411.62|24496.42|24416.42|24497.56|24417.56|24491.62|24411.62|10
1737547650000|2025-01-22 12:07:30|24496.47|24416.47|24494.7|24414.7|24496.47|24416.47|24494.7|24414.7|9
1737547660000|2025-01-22 12:07:40|24495.07|24415.07|24495.13|24415.13|24495.13|24415.13|24494.26|24414.26|9
1737547670000|2025-01-22 12:07:50|24495.27|24415.27|24494.83|24414.83|24495.59|24415.59|24494.83|24414.83|10
1737547680000|2025-01-22 12:08:00|24495.03|24415.03|24495.05|24415.05|24496.66|24416.66|24495.03|24415.03|10
1737547690000|2025-01-22 12:08:10|24495.54|24415.54|24497.25|24417.25|24497.25|24417.25|24495.54|24415.54|8
1737547700000|2025-01-22 12:08:20|24497.26|24417.26|24495.83|24415.83|24497.9|24417.9|24495.83|24415.83|10
1737547710000|2025-01-22 12:08:30|24495.71|24415.71|24495.09|24415.09|24496.6|24416.6|24495.09|24415.09|10
1737547720000|2025-01-22 12:08:40|24495.28|24415.28|24497.67|24417.67|24498.45|24418.45|24495.18|24415.18|10
1737547730000|2025-01-22 12:08:50|24497.64|24417.64|24494.86|24414.86|24497.64|24417.64|24494.82|24414.82|10
1737547740000|2025-01-22 12:09:00|24494.84|24414.84|24491.27|24411.27|24496.56|24416.56|24489.9|24409.9|10
1737547750000|2025-01-22 12:09:10|24489.89|24409.89|24487.45|24407.45|24489.89|24409.89|24487.33|24407.33|10
1737547760000|2025-01-22 12:09:20|24487.55|24407.55|24486.11|24406.11|24487.72|24407.72|24486.11|24406.11|10
1737547770000|2025-01-22 12:09:30|24486.04|24406.04|24484.48|24404.48|24486.04|24406.04|24484.27|24404.27|10
1737547780000|2025-01-22 12:09:40|24484.98|24404.98|24485.32|24405.32|24487.14|24407.14|24484.98|24404.98|9
1737547790000|2025-01-22 12:09:50|24485.07|24405.07|24483.06|24403.06|24485.08|24405.08|24482.77|24402.77|10
1737547800000|2025-01-22 12:10:00|24483|24403|24481.75|24401.75|24483|24403|24481.67|24401.67|10
1737547810000|2025-01-22 12:10:10|24481.79|24401.79|24481.45|24401.45|24481.9|24401.9|24480.69|24400.69|10
1737547820000|2025-01-22 12:10:20|24481.19|24401.19|24481.02|24401.02|24482.37|24402.37|24481.02|24401.02|10
1737547830000|2025-01-22 12:10:30|24481.09|24401.09|24478.39|24398.39|24481.09|24401.09|24478.39|24398.39|10
1737547840000|2025-01-22 12:10:40|24477.99|24397.99|24473.76|24393.76|24477.99|24397.99|24473.34|24393.34|10
1737547850000|2025-01-22 12:10:50|24474.18|24394.18|24475.06|24395.06|24475.06|24395.06|24474.18|24394.18|9
1737547860000|2025-01-22 12:11:00|24475.07|24395.07|24476.6|24396.6|24477.32|24397.32|24475.07|24395.07|10
1737547870000|2025-01-22 12:11:10|24474.76|24394.76|24475.72|24395.72|24475.89|24395.89|24474.67|24394.67|9
1737547880000|2025-01-22 12:11:20|24476.12|24396.12|24475.83|24395.83|24476.18|24396.18|24475.83|24395.83|10
1737547890000|2025-01-22 12:11:30|24475.81|24395.81|24476.02|24396.02|24476.02|24396.02|24475.29|24395.29|9
1737547900000|2025-01-22 12:11:40|24476.07|24396.07|24477.53|24397.53|24478.13|24398.13|24476.07|24396.07|9
1737547910000|2025-01-22 12:11:50|24477.31|24397.31|24475.5|24395.5|24477.31|24397.31|24475.5|24395.5|10
1737547920000|2025-01-22 12:12:00|24475.4|24395.4|24473.65|24393.65|24475.4|24395.4|24472.86|24392.86|10
1737547930000|2025-01-22 12:12:10|24473.77|24393.77|24475.9|24395.9|24476.89|24396.89|24473.67|24393.67|9
1737547940000|2025-01-22 12:12:20|24476.55|24396.55|24477.5|24397.5|24477.85|24397.85|24476.55|24396.55|10
1737547950000|2025-01-22 12:12:30|24476.86|24396.86|24478.66|24398.66|24478.66|24398.66|24476.86|24396.86|9
1737547960000|2025-01-22 12:12:40|24480.29|24400.29|24481.63|24401.63|24481.63|24401.63|24480.29|24400.29|9
1737547970000|2025-01-22 12:12:50|24482.08|24402.08|24483.41|24403.41|24483.45|24403.45|24482.04|24402.04|9
1737547980000|2025-01-22 12:13:00|24483.4|24403.4|24483.35|24403.35|24486.68|24406.68|24483.35|24403.35|10
1737547990000|2025-01-22 12:13:10|24483.61|24403.61|24497.49|24417.49|24497.67|24417.67|24483.61|24403.61|10
1737548000000|2025-01-22 12:13:20|24496.81|24416.81|24497.5|24417.5|24497.5|24417.5|24495.32|24415.32|10
1737548010000|2025-01-22 12:13:30|24497.3|24417.3|24497.28|24417.28|24497.34|24417.34|24496.42|24416.42|10
1737548020000|2025-01-22 12:13:40|24497.22|24417.22|24498.61|24418.61|24498.61|24418.61|24497.22|24417.22|9
1737548030000|2025-01-22 12:13:50|24498.03|24418.03|24497.69|24417.69|24498.14|24418.14|24497.26|24417.26|8
1737548040000|2025-01-22 12:14:00|24497.34|24417.34|24497.55|24417.55|24497.55|24417.55|24495.35|24415.35|10
1737548050000|2025-01-22 12:14:10|24498.35|24418.35|24509.16|24429.16|24509.16|24429.16|24498.35|24418.35|10
1737548060000|2025-01-22 12:14:20|24509.14|24429.14|24506.82|24426.82|24510.16|24430.16|24506.82|24426.82|10
1737548070000|2025-01-22 12:14:30|24507.78|24427.78|24509.18|24429.18|24509.31|24429.31|24507.78|24427.78|9
1737548080000|2025-01-22 12:14:40|24506.2|24426.2|24508.56|24428.56|24508.56|24428.56|24506.2|24426.2|10
1737548090000|2025-01-22 12:14:50|24508.8|24428.8|24508.46|24428.46|24509.8|24429.8|24508.41|24428.41|10
1737548100000|2025-01-22 12:15:00|24508.02|24428.02|24508.71|24428.71|24509.61|24429.61|24508.02|24428.02|10
1737548110000|2025-01-22 12:15:10|24508.05|24428.05|24508.18|24428.18|24509.21|24429.21|24507.77|24427.77|10
1737548120000|2025-01-22 12:15:20|24508.39|24428.39|24507.84|24427.84|24508.39|24428.39|24506.06|24426.06|10
1737548130000|2025-01-22 12:15:30|24508.14|24428.14|24504.38|24424.38|24508.14|24428.14|24503.57|24423.57|9
1737548140000|2025-01-22 12:15:40|24504.29|24424.29|24503.62|24423.62|24504.29|24424.29|24502.19|24422.19|10
1737548150000|2025-01-22 12:15:50|24503.89|24423.89|24504.09|24424.09|24504.98|24424.98|24503.89|24423.89|10
1737548160000|2025-01-22 12:16:00|24503.8|24423.8|24503.97|24423.97|24506.25|24426.25|24503.8|24423.8|9
1737548170000|2025-01-22 12:16:10|24503.85|24423.85|24502.98|24422.98|24504.37|24424.37|24502.75|24422.75|10
1737548180000|2025-01-22 12:16:20|24502.95|24422.95|24500.75|24420.75|24502.95|24422.95|24500.75|24420.75|9
1737548190000|2025-01-22 12:16:30|24500.29|24420.29|24500.4|24420.4|24500.47|24420.47|24497.93|24417.93|10
1737548200000|2025-01-22 12:16:40|24498.67|24418.67|24497.89|24417.89|24498.67|24418.67|24497.68|24417.68|10
1737548210000|2025-01-22 12:16:50|24497.99|24417.99|24494.82|24414.82|24497.99|24417.99|24494.82|24414.82|10
1737548220000|2025-01-22 12:17:00|24494.64|24414.64|24495.55|24415.55|24496.37|24416.37|24494.64|24414.64|10
1737548230000|2025-01-22 12:17:10|24496.45|24416.45|24501.01|24421.01|24501.85|24421.85|24496.45|24416.45|10
1737548240000|2025-01-22 12:17:20|24501.18|24421.18|24509.53|24429.53|24509.53|24429.53|24501.18|24421.18|10
1737548250000|2025-01-22 12:17:30|24509.95|24429.95|24509.94|24429.94|24510.06|24430.06|24509.28|24429.28|10
1737548260000|2025-01-22 12:17:40|24509.95|24429.95|24512.01|24432.01|24512.6|24432.6|24509.88|24429.88|10
1737548270000|2025-01-22 12:17:50|24512.49|24432.49|24513.37|24433.37|24514.17|24434.17|24512.49|24432.49|10
1737548280000|2025-01-22 12:18:00|24513.19|24433.19|24507.16|24427.16|24513.19|24433.19|24507.16|24427.16|10
1737548290000|2025-01-22 12:18:10|24507.03|24427.03|24507.33|24427.33|24508.14|24428.14|24506.63|24426.63|10
1737548300000|2025-01-22 12:18:20|24507.58|24427.58|24508.6|24428.6|24509.5|24429.5|24506.55|24426.55|10
1737548310000|2025-01-22 12:18:30|24508.33|24428.33|24517.03|24437.03|24517.61|24437.61|24508.33|24428.33|10
1737548320000|2025-01-22 12:18:40|24516.98|24436.98|24514.27|24434.27|24516.98|24436.98|24514.27|24434.27|10
1737548330000|2025-01-22 12:18:50|24514.41|24434.41|24509.29|24429.29|24514.41|24434.41|24509.29|24429.29|10
1737548340000|2025-01-22 12:19:00|24509.03|24429.03|24503.29|24423.29|24509.03|24429.03|24503.1|24423.1|10
1737548350000|2025-01-22 12:19:10|24502.81|24422.81|24496.64|24416.64|24503|24423|24496.64|24416.64|9
1737548360000|2025-01-22 12:19:20|24496.55|24416.55|24490.95|24410.95|24496.55|24416.55|24490.95|24410.95|10
1737548370000|2025-01-22 12:19:30|24490.62|24410.62|24492.45|24412.45|24492.45|24412.45|24490.48|24410.48|10
1737548380000|2025-01-22 12:19:40|24492.57|24412.57|24493.45|24413.45|24493.46|24413.46|24492.14|24412.14|10
1737548390000|2025-01-22 12:19:50|24492.91|24412.91|24494.42|24414.42|24494.42|24414.42|24492.91|24412.91|10
1737548400000|2025-01-22 12:20:00|24495.12|24415.12|24496.54|24416.54|24496.54|24416.54|24494.94|24414.94|10
1737548410000|2025-01-22 12:20:10|24496.51|24416.51|24497.42|24417.42|24498.03|24418.03|24496.47|24416.47|10
1737548420000|2025-01-22 12:20:20|24496.84|24416.84|24494.29|24414.29|24497.46|24417.46|24494.29|24414.29|10
1737548430000|2025-01-22 12:20:30|24493.98|24413.98|24491.21|24411.21|24493.98|24413.98|24491.21|24411.21|9
1737548440000|2025-01-22 12:20:40|24490.26|24410.26|24491.78|24411.78|24491.94|24411.94|24490.23|24410.23|10
1737548450000|2025-01-22 12:20:50|24491.84|24411.84|24492.58|24412.58|24492.59|24412.59|24491.72|24411.72|10
1737548460000|2025-01-22 12:21:00|24492.09|24412.09|24493.04|24413.04|24494.08|24414.08|24491.72|24411.72|10
1737548470000|2025-01-22 12:21:10|24493.06|24413.06|24492.83|24412.83|24493.06|24413.06|24492.52|24412.52|10
1737548480000|2025-01-22 12:21:20|24492.45|24412.45|24492.25|24412.25|24493.01|24413.01|24492.25|24412.25|10
1737548490000|2025-01-22 12:21:30|24492.38|24412.38|24491.62|24411.62|24492.38|24412.38|24490.05|24410.05|10
1737548500000|2025-01-22 12:21:40|24491.71|24411.71|24490.72|24410.72|24491.71|24411.71|24490.71|24410.71|10
1737548510000|2025-01-22 12:21:50|24489.03|24409.03|24485.75|24405.75|24489.24|24409.24|24485.75|24405.75|10
1737548520000|2025-01-22 12:22:00|24484.57|24404.57|24482.54|24402.54|24485.72|24405.72|24482.54|24402.54|10
1737548530000|2025-01-22 12:22:10|24482.18|24402.18|24481.65|24401.65|24482.27|24402.27|24481.65|24401.65|10
1737548540000|2025-01-22 12:22:20|24481.79|24401.79|24478.54|24398.54|24481.82|24401.82|24478.54|24398.54|10
1737548550000|2025-01-22 12:22:30|24478.3|24398.3|24478.95|24398.95|24478.95|24398.95|24477.17|24397.17|10
1737548560000|2025-01-22 12:22:40|24479.46|24399.46|24479.45|24399.45|24479.99|24399.99|24479.45|24399.45|9
1737548570000|2025-01-22 12:22:50|24478.79|24398.79|24480.46|24400.46|24480.46|24400.46|24478.79|24398.79|9
1737548580000|2025-01-22 12:23:00|24481|24401|24473.24|24393.24|24481|24401|24473.19|24393.19|10
1737548590000|2025-01-22 12:23:10|24473.22|24393.22|24475.35|24395.35|24475.45|24395.45|24472.67|24392.67|9
1737548600000|2025-01-22 12:23:20|24475.38|24395.38|24477.14|24397.14|24477.14|24397.14|24475|24395|10
1737548610000|2025-01-22 12:23:30|24477.32|24397.32|24480.35|24400.35|24480.51|24400.51|24477.32|24397.32|10
1737548620000|2025-01-22 12:23:40|24478.76|24398.76|24478.53|24398.53|24478.81|24398.81|24478.41|24398.41|10
1737548630000|2025-01-22 12:23:50|24478.47|24398.47|24483.14|24403.14|24483.14|24403.14|24478.41|24398.41|10
1737548640000|2025-01-22 12:24:00|24482.69|24402.69|24482.34|24402.34|24483.04|24403.04|24482.34|24402.34|9
1737548650000|2025-01-22 12:24:10|24482.21|24402.21|24478.64|24398.64|24482.21|24402.21|24478.64|24398.64|9
1737548660000|2025-01-22 12:24:20|24478.58|24398.58|24479.12|24399.12|24479.43|24399.43|24478.58|24398.58|8
1737548670000|2025-01-22 12:24:30|24479.1|24399.1|24478.79|24398.79|24479.1|24399.1|24478.52|24398.52|8
1737548680000|2025-01-22 12:24:40|24478.82|24398.82|24476.2|24396.2|24479.54|24399.54|24475.48|24395.48|10
1737548690000|2025-01-22 12:24:50|24477.27|24397.27|24475.83|24395.83|24477.27|24397.27|24475.64|24395.64|10
1737548700000|2025-01-22 12:25:00|24475.92|24395.92|24475.27|24395.27|24476.18|24396.18|24475.27|24395.27|10
1737548710000|2025-01-22 12:25:10|24475.23|24395.23|24474.42|24394.42|24475.5|24395.5|24474.41|24394.41|10
1737548720000|2025-01-22 12:25:20|24474.3|24394.3|24476.27|24396.27|24476.33|24396.33|24474.3|24394.3|10
1737548730000|2025-01-22 12:25:30|24475.64|24395.64|24474.03|24394.03|24475.66|24395.66|24474.03|24394.03|10
1737548740000|2025-01-22 12:25:40|24473.83|24393.83|24474.19|24394.19|24474.52|24394.52|24473.22|24393.22|10
1737548750000|2025-01-22 12:25:50|24474.43|24394.43|24474.48|24394.48|24474.59|24394.59|24474.15|24394.15|10
1737548760000|2025-01-22 12:26:00|24473.82|24393.82|24472.47|24392.47|24473.82|24393.82|24472.27|24392.27|10
1737548770000|2025-01-22 12:26:10|24473.46|24393.46|24471.69|24391.69|24473.54|24393.54|24471.69|24391.69|10
1737548780000|2025-01-22 12:26:20|24472.56|24392.56|24470.5|24390.5|24472.67|24392.67|24470.5|24390.5|10
1737548790000|2025-01-22 12:26:30|24470.77|24390.77|24468.43|24388.43|24470.77|24390.77|24468.43|24388.43|10
1737548800000|2025-01-22 12:26:40|24468.37|24388.37|24467.54|24387.54|24468.37|24388.37|24467.32|24387.32|10
1737548810000|2025-01-22 12:26:50|24467.23|24387.23|24464.85|24384.85|24467.23|24387.23|24464.85|24384.85|10
1737548820000|2025-01-22 12:27:00|24464.28|24384.28|24461.42|24381.42|24465.79|24385.79|24461.34|24381.34|10
1737548830000|2025-01-22 12:27:10|24461.45|24381.45|24463.39|24383.39|24463.39|24383.39|24461.21|24381.21|10
1737548840000|2025-01-22 12:27:20|24463.62|24383.62|24465.4|24385.4|24465.4|24385.4|24463.62|24383.62|10
1737548850000|2025-01-22 12:27:30|24465.57|24385.57|24463.91|24383.91|24465.58|24385.58|24463.82|24383.82|10
1737548860000|2025-01-22 12:27:40|24463.27|24383.27|24465.26|24385.26|24465.83|24385.83|24463.27|24383.27|9
1737548870000|2025-01-22 12:27:50|24465.5|24385.5|24463.71|24383.71|24465.5|24385.5|24463.71|24383.71|10
1737548880000|2025-01-22 12:28:00|24463.73|24383.73|24462.84|24382.84|24463.73|24383.73|24462.43|24382.43|10
1737548890000|2025-01-22 12:28:10|24462.54|24382.54|24462.44|24382.44|24462.71|24382.71|24462.44|24382.44|9
1737548900000|2025-01-22 12:28:20|24460.98|24380.98|24460.11|24380.11|24460.98|24380.98|24459.82|24379.82|10
1737548910000|2025-01-22 12:28:30|24460.05|24380.05|24460.64|24380.64|24460.64|24380.64|24459.63|24379.63|10
1737548920000|2025-01-22 12:28:40|24460.18|24380.18|24456.64|24376.64|24460.18|24380.18|24456.64|24376.64|10
1737548930000|2025-01-22 12:28:50|24456.45|24376.45|24457.23|24377.23|24457.23|24377.23|24455.88|24375.88|10
1737548940000|2025-01-22 12:29:00|24457.09|24377.09|24453.98|24373.98|24457.09|24377.09|24453.69|24373.69|10
1737548950000|2025-01-22 12:29:10|24454.66|24374.66|24454.21|24374.21|24454.66|24374.66|24454.05|24374.05|9
1737548960000|2025-01-22 12:29:20|24454.11|24374.11|24456.16|24376.16|24456.16|24376.16|24454.11|24374.11|9
1737548970000|2025-01-22 12:29:30|24456.81|24376.81|24457.45|24377.45|24457.87|24377.87|24456.81|24376.81|10
1737548980000|2025-01-22 12:29:40|24457.44|24377.44|24457.65|24377.65|24457.65|24377.65|24456.52|24376.52|9
1737548990000|2025-01-22 12:29:50|24457.87|24377.87|24459.16|24379.16|24459.24|24379.24|24457.87|24377.87|9
1737549000000|2025-01-22 12:30:00|24459.1|24379.1|24459.32|24379.32|24459.61|24379.61|24458.61|24378.61|10
1737549010000|2025-01-22 12:30:10|24459.36|24379.36|24459.91|24379.91|24460.09|24380.09|24457.71|24377.71|10
1737549020000|2025-01-22 12:30:20|24462.62|24382.62|24464.54|24384.54|24464.54|24384.54|24462.49|24382.49|10
1737549030000|2025-01-22 12:30:30|24464.62|24384.62|24464.54|24384.54|24465.38|24385.38|24463.88|24383.88|10
1737549040000|2025-01-22 12:30:40|24464.5|24384.5|24462.68|24382.68|24464.62|24384.62|24462.68|24382.68|10
1737549050000|2025-01-22 12:30:50|24462.4|24382.4|24461.59|24381.59|24462.4|24382.4|24461.37|24381.37|10
1737549060000|2025-01-22 12:31:00|24461.77|24381.77|24459.17|24379.17|24461.81|24381.81|24459.02|24379.02|10
1737549070000|2025-01-22 12:31:10|24459.26|24379.26|24454.01|24374.01|24459.26|24379.26|24454.01|24374.01|9
1737549080000|2025-01-22 12:31:20|24454.33|24374.33|24453.92|24373.92|24454.78|24374.78|24453.92|24373.92|9
1737549090000|2025-01-22 12:31:30|24453.41|24373.41|24450.28|24370.28|24453.41|24373.41|24450.23|24370.23|10
1737549100000|2025-01-22 12:31:40|24449.77|24369.77|24446.74|24366.74|24449.77|24369.77|24446.6|24366.6|9
1737549110000|2025-01-22 12:31:50|24446.52|24366.52|24446.63|24366.63|24446.68|24366.68|24445.89|24365.89|9
1737549120000|2025-01-22 12:32:00|24446.94|24366.94|24438.84|24358.84|24446.94|24366.94|24438.73|24358.73|10
1737549130000|2025-01-22 12:32:10|24439.02|24359.02|24438.56|24358.56|24439.78|24359.78|24438.56|24358.56|10
1737549140000|2025-01-22 12:32:20|24437.85|24357.85|24435.94|24355.94|24438.05|24358.05|24435.94|24355.94|10
1737549150000|2025-01-22 12:32:30|24435.92|24355.92|24431.52|24351.52|24435.92|24355.92|24431.03|24351.03|10
1737549160000|2025-01-22 12:32:40|24431.57|24351.57|24436.4|24356.4|24436.4|24356.4|24431.57|24351.57|10
1737549170000|2025-01-22 12:32:50|24436.68|24356.68|24437.3|24357.3|24437.38|24357.38|24436.65|24356.65|9
1737549180000|2025-01-22 12:33:00|24437.68|24357.68|24436.48|24356.48|24437.73|24357.73|24435.53|24355.53|10
1737549190000|2025-01-22 12:33:10|24436.27|24356.27|24437.91|24357.91|24438.26|24358.26|24436.27|24356.27|10
1737549200000|2025-01-22 12:33:20|24437.8|24357.8|24437.54|24357.54|24437.8|24357.8|24436.6|24356.6|9
1737549210000|2025-01-22 12:33:30|24437.57|24357.57|24434.81|24354.81|24437.57|24357.57|24433.78|24353.78|10
1737549220000|2025-01-22 12:33:40|24434.16|24354.16|24434.71|24354.71|24434.71|24354.71|24433.9|24353.9|10
1737549230000|2025-01-22 12:33:50|24434.72|24354.72|24434.36|24354.36|24434.94|24354.94|24434.34|24354.34|9
1737549240000|2025-01-22 12:34:00|24434.38|24354.38|24435.82|24355.82|24435.82|24355.82|24432.52|24352.52|10
1737549250000|2025-01-22 12:34:10|24435.81|24355.81|24434.75|24354.75|24436.15|24356.15|24434.56|24354.56|9
1737549260000|2025-01-22 12:34:20|24434.7|24354.7|24435.34|24355.34|24435.34|24355.34|24434.45|24354.45|9
1737549270000|2025-01-22 12:34:30|24434.68|24354.68|24432.34|24352.34|24434.68|24354.68|24432.18|24352.18|9
1737549280000|2025-01-22 12:34:40|24432.54|24352.54|24432.12|24352.12|24432.54|24352.54|24431.34|24351.34|10
1737549290000|2025-01-22 12:34:50|24431.98|24351.98|24432.23|24352.23|24432.36|24352.36|24431.17|24351.17|10
1737549300000|2025-01-22 12:35:00|24432.27|24352.27|24432.14|24352.14|24432.67|24352.67|24432.06|24352.06|10
1737549310000|2025-01-22 12:35:10|24431.76|24351.76|24433.85|24353.85|24433.9|24353.9|24431.76|24351.76|9
1737549320000|2025-01-22 12:35:20|24433.9|24353.9|24436.6|24356.6|24436.6|24356.6|24433.65|24353.65|10
1737549330000|2025-01-22 12:35:30|24436.46|24356.46|24438.07|24358.07|24438.07|24358.07|24436.46|24356.46|10
1737549340000|2025-01-22 12:35:40|24438.16|24358.16|24440.97|24360.97|24441|24361|24438.16|24358.16|10
1737549350000|2025-01-22 12:35:50|24441.04|24361.04|24444.72|24364.72|24444.83|24364.83|24441.04|24361.04|10
1737549360000|2025-01-22 12:36:00|24444.12|24364.12|24444.4|24364.4|24444.4|24364.4|24443.05|24363.05|10
1737549370000|2025-01-22 12:36:10|24444.36|24364.36|24447.23|24367.23|24447.23|24367.23|24444.11|24364.11|10
1737549380000|2025-01-22 12:36:20|24447.39|24367.39|24448.49|24368.49|24448.49|24368.49|24447.39|24367.39|10
1737549390000|2025-01-22 12:36:30|24448.55|24368.55|24447.24|24367.24|24448.55|24368.55|24447.24|24367.24|9
1737549400000|2025-01-22 12:36:40|24447.17|24367.17|24451.08|24371.08|24451.08|24371.08|24447.17|24367.17|9
1737549410000|2025-01-22 12:36:50|24451.1|24371.1|24450.37|24370.37|24451.2|24371.2|24450.37|24370.37|9
1737549420000|2025-01-22 12:37:00|24450.35|24370.35|24448.3|24368.3|24450.35|24370.35|24448.3|24368.3|10
1737549430000|2025-01-22 12:37:10|24447.68|24367.68|24448.64|24368.64|24448.64|24368.64|24447.21|24367.21|9
1737549440000|2025-01-22 12:37:20|24448.94|24368.94|24446.45|24366.45|24448.94|24368.94|24446.06|24366.06|10
1737549450000|2025-01-22 12:37:30|24447|24367|24447.87|24367.87|24448.2|24368.2|24447|24367|10
1737549460000|2025-01-22 12:37:40|24448.8|24368.8|24451.95|24371.95|24452|24372|24448.8|24368.8|10
1737549470000|2025-01-22 12:37:50|24451.79|24371.79|24451.02|24371.02|24451.79|24371.79|24451.02|24371.02|9
1737549480000|2025-01-22 12:38:00|24450.76|24370.76|24451.51|24371.51|24451.51|24371.51|24450.65|24370.65|10
1737549490000|2025-01-22 12:38:10|24451.52|24371.52|24446.22|24366.22|24452.63|24372.63|24446.22|24366.22|10
1737549500000|2025-01-22 12:38:20|24446.19|24366.19|24443.94|24363.94|24446.67|24366.67|24443.94|24363.94|10
1737549510000|2025-01-22 12:38:30|24444.03|24364.03|24444.82|24364.82|24444.91|24364.91|24443.88|24363.88|10
1737549520000|2025-01-22 12:38:40|24444.48|24364.48|24449.3|24369.3|24449.3|24369.3|24444.48|24364.48|10
1737549530000|2025-01-22 12:38:50|24450.41|24370.41|24451.59|24371.59|24451.98|24371.98|24450.41|24370.41|10
1737549540000|2025-01-22 12:39:00|24451.67|24371.67|24454.24|24374.24|24454.24|24374.24|24451.67|24371.67|9
1737549550000|2025-01-22 12:39:10|24455.08|24375.08|24457.25|24377.25|24457.25|24377.25|24455.08|24375.08|7
1737549560000|2025-01-22 12:39:20|24457.31|24377.31|24457.42|24377.42|24457.75|24377.75|24457.07|24377.07|10
1737549570000|2025-01-22 12:39:30|24457.29|24377.29|24458.69|24378.69|24459.73|24379.73|24457.27|24377.27|10
1737549580000|2025-01-22 12:39:40|24458.78|24378.78|24456.76|24376.76|24459.01|24379.01|24456.76|24376.76|10
1737549590000|2025-01-22 12:39:50|24456.59|24376.59|24455.07|24375.07|24456.62|24376.62|24455.07|24375.07|10
1737549600000|2025-01-22 12:40:00|24455.09|24375.09|24455.07|24375.07|24457.66|24377.66|24455.07|24375.07|9
1737549610000|2025-01-22 12:40:10|24454.31|24374.31|24456.04|24376.04|24456.04|24376.04|24454.31|24374.31|10
1737549620000|2025-01-22 12:40:20|24457.95|24377.95|24459.5|24379.5|24459.74|24379.74|24457.95|24377.95|10
1737549630000|2025-01-22 12:40:30|24459.35|24379.35|24462.88|24382.88|24462.88|24382.88|24458.98|24378.98|10
1737549640000|2025-01-22 12:40:40|24462.93|24382.93|24464.26|24384.26|24465.01|24385.01|24462.93|24382.93|10
1737549650000|2025-01-22 12:40:50|24464.37|24384.37|24466.07|24386.07|24466.07|24386.07|24463.81|24383.81|10
1737549660000|2025-01-22 12:41:00|24466.9|24386.9|24468.27|24388.27|24468.27|24388.27|24466.9|24386.9|10
1737549670000|2025-01-22 12:41:10|24468.43|24388.43|24468.45|24388.45|24468.67|24388.67|24468.43|24388.43|10
1737549680000|2025-01-22 12:41:20|24468.5|24388.5|24468.11|24388.11|24468.5|24388.5|24467.68|24387.68|10
1737549690000|2025-01-22 12:41:30|24468.06|24388.06|24466.82|24386.82|24468.06|24388.06|24466.54|24386.54|9
1737549700000|2025-01-22 12:41:40|24466.8|24386.8|24466.68|24386.68|24467.46|24387.46|24466.68|24386.68|10
1737549710000|2025-01-22 12:41:50|24465.55|24385.55|24465.22|24385.22|24465.87|24385.87|24465.2|24385.2|10
1737549720000|2025-01-22 12:42:00|24464.76|24384.76|24460|24380|24465.28|24385.28|24460|24380|10
1737549730000|2025-01-22 12:42:10|24460.47|24380.47|24461.63|24381.63|24461.99|24381.99|24460.47|24380.47|9
1737549740000|2025-01-22 12:42:20|24461.62|24381.62|24467.84|24387.84|24468.36|24388.36|24460.99|24380.99|10
1737549750000|2025-01-22 12:42:30|24467.83|24387.83|24467.05|24387.05|24467.85|24387.85|24467.05|24387.05|10
1737549760000|2025-01-22 12:42:40|24467.07|24387.07|24465.15|24385.15|24467.08|24387.08|24465.15|24385.15|10
1737549770000|2025-01-22 12:42:50|24464.05|24384.05|24465.16|24385.16|24465.2|24385.2|24464.05|24384.05|10
1737549780000|2025-01-22 12:43:00|24465.39|24385.39|24463.83|24383.83|24465.48|24385.48|24463.83|24383.83|9
1737549790000|2025-01-22 12:43:10|24464.14|24384.14|24468.04|24388.04|24468.04|24388.04|24461.69|24381.69|10
1737549800000|2025-01-22 12:43:20|24467.42|24387.42|24467.79|24387.79|24468.09|24388.09|24467.42|24387.42|9
1737549810000|2025-01-22 12:43:30|24467.82|24387.82|24467.64|24387.64|24467.86|24387.86|24467.64|24387.64|6
1737549820000|2025-01-22 12:43:40|24467.63|24387.63|24467.11|24387.11|24467.73|24387.73|24467.01|24387.01|10
1737549830000|2025-01-22 12:43:50|24467.19|24387.19|24467.56|24387.56|24467.56|24387.56|24467.17|24387.17|9
1737549840000|2025-01-22 12:44:00|24467.5|24387.5|24467.69|24387.69|24468.28|24388.28|24467.24|24387.24|9
1737549850000|2025-01-22 12:44:10|24467.7|24387.7|24467.01|24387.01|24467.76|24387.76|24467.01|24387.01|9
1737549860000|2025-01-22 12:44:20|24467|24387|24464.06|24384.06|24467.07|24387.07|24464.06|24384.06|9
1737549870000|2025-01-22 12:44:30|24464.19|24384.19|24464.74|24384.74|24464.94|24384.94|24464.19|24384.19|9
1737549880000|2025-01-22 12:44:40|24465.31|24385.31|24465.91|24385.91|24465.91|24385.91|24465.14|24385.14|10
1737549890000|2025-01-22 12:44:50|24466.5|24386.5|24466.15|24386.15|24466.85|24386.85|24466.15|24386.15|8
1737549900000|2025-01-22 12:45:00|24466.33|24386.33|24466.42|24386.42|24466.67|24386.67|24466.14|24386.14|10
1737549910000|2025-01-22 12:45:10|24465.62|24385.62|24466.42|24386.42|24466.42|24386.42|24464.39|24384.39|9
1737549920000|2025-01-22 12:45:20|24466.85|24386.85|24466.09|24386.09|24467.52|24387.52|24466.01|24386.01|10
1737549930000|2025-01-22 12:45:30|24466.14|24386.14|24467.27|24387.27|24467.38|24387.38|24466.14|24386.14|10
1737549940000|2025-01-22 12:45:40|24467.05|24387.05|24468.02|24388.02|24468.44|24388.44|24467.05|24387.05|9
1737549950000|2025-01-22 12:45:50|24467.51|24387.51|24471.22|24391.22|24471.63|24391.63|24467.51|24387.51|10
1737549960000|2025-01-22 12:46:00|24471.15|24391.15|24470.06|24390.06|24471.57|24391.57|24470.06|24390.06|10
1737549970000|2025-01-22 12:46:10|24469.93|24389.93|24469.48|24389.48|24469.93|24389.93|24469.38|24389.38|10
1737549980000|2025-01-22 12:46:20|24469.57|24389.57|24470.72|24390.72|24470.72|24390.72|24469.57|24389.57|10
1737549990000|2025-01-22 12:46:30|24470.68|24390.68|24468.63|24388.63|24471.12|24391.12|24468.63|24388.63|10
1737550000000|2025-01-22 12:46:40|24468.24|24388.24|24467.35|24387.35|24468.24|24388.24|24467.35|24387.35|9
1737550010000|2025-01-22 12:46:50|24467.82|24387.82|24465.81|24385.81|24467.82|24387.82|24464.79|24384.79|10
1737550020000|2025-01-22 12:47:00|24465.38|24385.38|24465.65|24385.65|24465.65|24385.65|24464.8|24384.8|10
1737550030000|2025-01-22 12:47:10|24465.64|24385.64|24467.97|24387.97|24467.97|24387.97|24465.64|24385.64|10
1737550040000|2025-01-22 12:47:20|24468.13|24388.13|24469.95|24389.95|24469.95|24389.95|24468.13|24388.13|10
1737550050000|2025-01-22 12:47:30|24470.09|24390.09|24469.16|24389.16|24470.14|24390.14|24469.16|24389.16|10
1737550060000|2025-01-22 12:47:40|24469.27|24389.27|24469.51|24389.51|24470.09|24390.09|24468.52|24388.52|10
1737550070000|2025-01-22 12:47:50|24469.48|24389.48|24469.33|24389.33|24469.51|24389.51|24469.16|24389.16|9
1737550080000|2025-01-22 12:48:00|24469.44|24389.44|24469.95|24389.95|24469.95|24389.95|24469.41|24389.41|10
1737550090000|2025-01-22 12:48:10|24469.42|24389.42|24473.56|24393.56|24473.56|24393.56|24469.42|24389.42|9
1737550100000|2025-01-22 12:48:20|24473.43|24393.43|24471.72|24391.72|24473.43|24393.43|24471.71|24391.71|9
1737550110000|2025-01-22 12:48:30|24471.45|24391.45|24469.79|24389.79|24471.45|24391.45|24469.79|24389.79|9
1737550120000|2025-01-22 12:48:40|24469.69|24389.69|24469.54|24389.54|24469.98|24389.98|24469.2|24389.2|10
1737550130000|2025-01-22 12:48:50|24469.64|24389.64|24468.79|24388.79|24470.45|24390.45|24468.79|24388.79|10
1737550140000|2025-01-22 12:49:00|24468.59|24388.59|24463.68|24383.68|24468.59|24388.59|24463.68|24383.68|9
1737550150000|2025-01-22 12:49:10|24463.73|24383.73|24463.36|24383.36|24463.73|24383.73|24462.42|24382.42|10
1737550160000|2025-01-22 12:49:20|24463.38|24383.38|24462.83|24382.83|24463.38|24383.38|24462.28|24382.28|10
1737550170000|2025-01-22 12:49:30|24463.21|24383.21|24464.11|24384.11|24464.11|24384.11|24463.09|24383.09|8
1737550180000|2025-01-22 12:49:40|24464.04|24384.04|24471.03|24391.03|24471.04|24391.04|24464.04|24384.04|10
1737550190000|2025-01-22 12:49:50|24470.92|24390.92|24470.51|24390.51|24471.7|24391.7|24469.66|24389.66|9
1737550200000|2025-01-22 12:50:00|24470.35|24390.35|24468.7|24388.7|24470.58|24390.58|24468.7|24388.7|10
1737550210000|2025-01-22 12:50:10|24468.69|24388.69|24466.61|24386.61|24469.02|24389.02|24466.61|24386.61|10
1737550220000|2025-01-22 12:50:20|24466.65|24386.65|24466.04|24386.04|24466.79|24386.79|24466.04|24386.04|10
1737550230000|2025-01-22 12:50:30|24466.08|24386.08|24465.42|24385.42|24466.11|24386.11|24464.8|24384.8|10
1737550240000|2025-01-22 12:50:40|24465.79|24385.79|24465.8|24385.8|24466.12|24386.12|24465.58|24385.58|10
1737550250000|2025-01-22 12:50:50|24465.55|24385.55|24465.66|24385.66|24465.72|24385.72|24465.37|24385.37|10
1737550260000|2025-01-22 12:51:00|24465.99|24385.99|24463.13|24383.13|24466.24|24386.24|24463.11|24383.11|10
1737550270000|2025-01-22 12:51:10|24462.86|24382.86|24462.94|24382.94|24463.29|24383.29|24462.79|24382.79|10
1737550280000|2025-01-22 12:51:20|24462.95|24382.95|24464.13|24384.13|24464.13|24384.13|24462.93|24382.93|10
1737550290000|2025-01-22 12:51:30|24463.6|24383.6|24462.74|24382.74|24463.6|24383.6|24462.7|24382.7|10
1737550300000|2025-01-22 12:51:40|24462.72|24382.72|24464.01|24384.01|24464.01|24384.01|24462.6|24382.6|10
1737550310000|2025-01-22 12:51:50|24464|24384|24464.56|24384.56|24464.83|24384.83|24463.52|24383.52|10
1737550320000|2025-01-22 12:52:00|24463.3|24383.3|24460.77|24380.77|24463.3|24383.3|24459.85|24379.85|10
1737550330000|2025-01-22 12:52:10|24460.87|24380.87|24461.13|24381.13|24461.28|24381.28|24460.87|24380.87|10
1737550340000|2025-01-22 12:52:20|24461|24381|24461.28|24381.28|24461.28|24381.28|24460.9|24380.9|9
1737550350000|2025-01-22 12:52:30|24459.85|24379.85|24454.48|24374.48|24459.85|24379.85|24454.48|24374.48|10
1737550360000|2025-01-22 12:52:40|24455.12|24375.12|24455.83|24375.83|24455.83|24375.83|24454.84|24374.84|10
1737550370000|2025-01-22 12:52:50|24455.9|24375.9|24455.03|24375.03|24455.9|24375.9|24455.03|24375.03|10
1737550380000|2025-01-22 12:53:00|24455.05|24375.05|24454.13|24374.13|24455.05|24375.05|24453.39|24373.39|10
1737550390000|2025-01-22 12:53:10|24455.65|24375.65|24455.34|24375.34|24455.65|24375.65|24455.24|24375.24|10
1737550400000|2025-01-22 12:53:20|24455.41|24375.41|24456.31|24376.31|24456.37|24376.37|24455.41|24375.41|10
1737550410000|2025-01-22 12:53:30|24456.3|24376.3|24457.53|24377.53|24457.53|24377.53|24456.03|24376.03|10
1737550420000|2025-01-22 12:53:40|24457.8|24377.8|24463.21|24383.21|24463.21|24383.21|24457.8|24377.8|10
1737550430000|2025-01-22 12:53:50|24463.1|24383.1|24460.57|24380.57|24463.42|24383.42|24460.57|24380.57|10
1737550440000|2025-01-22 12:54:00|24460.7|24380.7|24459.35|24379.35|24460.78|24380.78|24459.35|24379.35|10
1737550450000|2025-01-22 12:54:10|24459.42|24379.42|24460.02|24380.02|24460.27|24380.27|24459.41|24379.41|10
1737550460000|2025-01-22 12:54:20|24459.92|24379.92|24460.27|24380.27|24460.29|24380.29|24459.61|24379.61|10
1737550470000|2025-01-22 12:54:30|24460.75|24380.75|24461.13|24381.13|24461.13|24381.13|24460.45|24380.45|9
1737550480000|2025-01-22 12:54:40|24461.17|24381.17|24459.54|24379.54|24461.17|24381.17|24459.54|24379.54|9
1737550490000|2025-01-22 12:54:50|24459.78|24379.78|24460.77|24380.77|24460.77|24380.77|24459.77|24379.77|9
1737550500000|2025-01-22 12:55:00|24460.79|24380.79|24464.66|24384.66|24464.66|24384.66|24459.71|24379.71|10
1737550510000|2025-01-22 12:55:10|24464.76|24384.76|24467.05|24387.05|24467.05|24387.05|24464.76|24384.76|10
1737550520000|2025-01-22 12:55:20|24468.46|24388.46|24471.27|24391.27|24471.7|24391.7|24468.46|24388.46|10
1737550530000|2025-01-22 12:55:30|24472.83|24392.83|24473.76|24393.76|24473.76|24393.76|24472.83|24392.83|8
1737550540000|2025-01-22 12:55:40|24473.78|24393.78|24473.54|24393.54|24473.92|24393.92|24473.32|24393.32|10
1737550550000|2025-01-22 12:55:50|24473.55|24393.55|24475.08|24395.08|24475.08|24395.08|24473.55|24393.55|10
1737550560000|2025-01-22 12:56:00|24475.1|24395.1|24475.45|24395.45|24475.69|24395.69|24475.1|24395.1|8
1737550570000|2025-01-22 12:56:10|24475.36|24395.36|24476.8|24396.8|24477.72|24397.72|24475.08|24395.08|10
1737550580000|2025-01-22 12:56:20|24476.82|24396.82|24477.43|24397.43|24478.02|24398.02|24476.82|24396.82|8
1737550590000|2025-01-22 12:56:30|24477.07|24397.07|24477.98|24397.98|24478.14|24398.14|24477.07|24397.07|9
1737550600000|2025-01-22 12:56:40|24477.86|24397.86|24477.89|24397.89|24477.89|24397.89|24477.7|24397.7|10
1737550610000|2025-01-22 12:56:50|24478.04|24398.04|24480.58|24400.58|24480.58|24400.58|24478.04|24398.04|10
1737550620000|2025-01-22 12:57:00|24480.29|24400.29|24479.99|24399.99|24480.62|24400.62|24479.59|24399.59|9
1737550630000|2025-01-22 12:57:10|24479.78|24399.78|24480.03|24400.03|24480.03|24400.03|24479.36|24399.36|10
1737550640000|2025-01-22 12:57:20|24480.22|24400.22|24479.58|24399.58|24480.37|24400.37|24479.53|24399.53|9
1737550650000|2025-01-22 12:57:30|24479.36|24399.36|24477.28|24397.28|24479.36|24399.36|24477.06|24397.06|10
1737550660000|2025-01-22 12:57:40|24478.29|24398.29|24481.52|24401.52|24481.54|24401.54|24478.29|24398.29|10
1737550670000|2025-01-22 12:57:50|24481.1|24401.1|24480.51|24400.51|24481.1|24401.1|24479.89|24399.89|10
1737550680000|2025-01-22 12:58:00|24480.52|24400.52|24481.31|24401.31|24481.79|24401.79|24480.52|24400.52|10
1737550690000|2025-01-22 12:58:10|24480.98|24400.98|24482.05|24402.05|24482.51|24402.51|24480.98|24400.98|9
1737550700000|2025-01-22 12:58:20|24481.8|24401.8|24483.14|24403.14|24483.61|24403.61|24481.39|24401.39|10
1737550710000|2025-01-22 12:58:30|24482.97|24402.97|24483.42|24403.42|24483.57|24403.57|24482.97|24402.97|10
1737550720000|2025-01-22 12:58:40|24483.37|24403.37|24475.75|24395.75|24483.4|24403.4|24475.75|24395.75|10
1737550730000|2025-01-22 12:58:50|24475.89|24395.89|24473.53|24393.53|24475.89|24395.89|24473.51|24393.51|10
1737550740000|2025-01-22 12:59:00|24473.6|24393.6|24479.03|24399.03|24479.03|24399.03|24471.97|24391.97|10
1737550750000|2025-01-22 12:59:10|24480.12|24400.12|24482.51|24402.51|24482.51|24402.51|24480.12|24400.12|9
1737550760000|2025-01-22 12:59:20|24482.64|24402.64|24481.95|24401.95|24482.64|24402.64|24481.86|24401.86|10
1737550770000|2025-01-22 12:59:30|24481.62|24401.62|24482.29|24402.29|24482.87|24402.87|24481.62|24401.62|10
1737550780000|2025-01-22 12:59:40|24482.22|24402.22|24482.62|24402.62|24482.77|24402.77|24481.75|24401.75|10
1737550790000|2025-01-22 12:59:50|24482.81|24402.81|24482.13|24402.13|24482.81|24402.81|24481.94|24401.94|10
1737550800000|2025-01-22 13:00:00|24481.54|24401.54|24471.88|24391.88|24481.54|24401.54|24471.88|24391.88|10
1737550810000|2025-01-22 13:00:10|24470.53|24390.53|24469.13|24389.13|24470.94|24390.94|24468.98|24388.98|10
1737550820000|2025-01-22 13:00:20|24470.95|24390.95|24472.13|24392.13|24472.59|24392.59|24470.95|24390.95|10
1737550830000|2025-01-22 13:00:30|24471.67|24391.67|24470.17|24390.17|24471.67|24391.67|24468.79|24388.79|9
1737550840000|2025-01-22 13:00:40|24470|24390|24470.16|24390.16|24470.16|24390.16|24469.22|24389.22|9
1737550850000|2025-01-22 13:00:50|24470.61|24390.61|24483.02|24403.02|24483.02|24403.02|24470.61|24390.61|10
1737550860000|2025-01-22 13:01:00|24483.23|24403.23|24483.15|24403.15|24485.13|24405.13|24483.15|24403.15|10
1737550870000|2025-01-22 13:01:10|24484.73|24404.73|24488.75|24408.75|24488.75|24408.75|24483.59|24403.59|10
1737550880000|2025-01-22 13:01:20|24488.14|24408.14|24493.41|24413.41|24493.41|24413.41|24488.14|24408.14|8
1737550890000|2025-01-22 13:01:30|24493.95|24413.95|24493.04|24413.04|24493.95|24413.95|24492.57|24412.57|10
1737550900000|2025-01-22 13:01:40|24492.34|24412.34|24493.04|24413.04|24493.04|24413.04|24490.53|24410.53|10
1737550910000|2025-01-22 13:01:50|24492.23|24412.23|24492.1|24412.1|24492.23|24412.23|24489.29|24409.29|9
1737550920000|2025-01-22 13:02:00|24496.82|24416.82|24490.99|24410.99|24496.82|24416.82|24490.99|24410.99|10
1737550930000|2025-01-22 13:02:10|24493.17|24413.17|24489.31|24409.31|24493.17|24413.17|24485.83|24405.83|10
1737550940000|2025-01-22 13:02:20|24489.43|24409.43|24490.44|24410.44|24490.44|24410.44|24488.81|24408.81|10
1737550950000|2025-01-22 13:02:30|24490.48|24410.48|24490.45|24410.45|24490.66|24410.66|24489.61|24409.61|10
1737550960000|2025-01-22 13:02:40|24490.37|24410.37|24487.23|24407.23|24490.37|24410.37|24483.93|24403.93|10
1737550970000|2025-01-22 13:02:50|24488.58|24408.58|24480.53|24400.53|24488.61|24408.61|24480.36|24400.36|10
1737550980000|2025-01-22 13:03:00|24479.95|24399.95|24476.55|24396.55|24479.95|24399.95|24476.07|24396.07|10
1737550990000|2025-01-22 13:03:10|24476.87|24396.87|24466.8|24386.8|24476.87|24396.87|24466.8|24386.8|10
1737551000000|2025-01-22 13:03:20|24460|24380|24453.86|24373.86|24460|24380|24453.29|24373.29|10
1737551010000|2025-01-22 13:03:30|24453.57|24373.57|24450.36|24370.36|24453.57|24373.57|24450.36|24370.36|10
1737551020000|2025-01-22 13:03:40|24450.16|24370.16|24450.77|24370.77|24451.33|24371.33|24449.76|24369.76|10
1737551030000|2025-01-22 13:03:50|24450.96|24370.96|24449.95|24369.95|24451.73|24371.73|24449.94|24369.94|10
1737551040000|2025-01-22 13:04:00|24449.45|24369.45|24449.42|24369.42|24450.22|24370.22|24448.68|24368.68|10
1737551050000|2025-01-22 13:04:10|24448.55|24368.55|24450.81|24370.81|24450.86|24370.86|24447.37|24367.37|10
1737551060000|2025-01-22 13:04:20|24449.96|24369.96|24440.21|24360.21|24449.96|24369.96|24440.21|24360.21|9
1737551070000|2025-01-22 13:04:30|24438.47|24358.47|24437.49|24357.49|24438.47|24358.47|24437.49|24357.49|10
1737551080000|2025-01-22 13:04:40|24434.74|24354.74|24427.09|24347.09|24434.74|24354.74|24427.09|24347.09|10
1737551090000|2025-01-22 13:04:50|24427.17|24347.17|24419.1|24339.1|24427.17|24347.17|24419.1|24339.1|10
1737551100000|2025-01-22 13:05:00|24418.49|24338.49|24407.62|24327.62|24419.54|24339.54|24407.62|24327.62|10
1737551110000|2025-01-22 13:05:10|24405.49|24325.49|24403.04|24323.04|24406.03|24326.03|24403.04|24323.04|10
1737551120000|2025-01-22 13:05:20|24404.94|24324.94|24410.38|24330.38|24410.38|24330.38|24404.94|24324.94|10
1737551130000|2025-01-22 13:05:30|24410.68|24330.68|24408.82|24328.82|24410.68|24330.68|24405.24|24325.24|10
1737551140000|2025-01-22 13:05:40|24409.09|24329.09|24409.38|24329.38|24410.65|24330.65|24409.09|24329.09|10
1737551150000|2025-01-22 13:05:50|24409.36|24329.36|24409.05|24329.05|24409.83|24329.83|24408.54|24328.54|10
1737551160000|2025-01-22 13:06:00|24409.07|24329.07|24404.58|24324.58|24409.07|24329.07|24403.96|24323.96|9
1737551170000|2025-01-22 13:06:10|24405.56|24325.56|24398.42|24318.42|24405.56|24325.56|24398.42|24318.42|10
1737551180000|2025-01-22 13:06:20|24398.89|24318.89|24398.59|24318.59|24399|24319|24396.8|24316.8|10
1737551190000|2025-01-22 13:06:30|24398.21|24318.21|24398.29|24318.29|24398.29|24318.29|24396.86|24316.86|9
1737551200000|2025-01-22 13:06:40|24398.05|24318.05|24396.8|24316.8|24398.05|24318.05|24396.14|24316.14|10
1737551210000|2025-01-22 13:06:50|24395.29|24315.29|24395.54|24315.54|24396.78|24316.78|24395.29|24315.29|10
1737551220000|2025-01-22 13:07:00|24395.59|24315.59|24394.65|24314.65|24395.59|24315.59|24394.55|24314.55|10
1737551230000|2025-01-22 13:07:10|24394.89|24314.89|24398.6|24318.6|24398.6|24318.6|24394.89|24314.89|10
1737551240000|2025-01-22 13:07:20|24399.73|24319.73|24402.48|24322.48|24403.03|24323.03|24399.73|24319.73|10
1737551250000|2025-01-22 13:07:30|24403.33|24323.33|24404.56|24324.56|24404.56|24324.56|24402.98|24322.98|10
1737551260000|2025-01-22 13:07:40|24405|24325|24403.01|24323.01|24405.03|24325.03|24402.66|24322.66|10
1737551270000|2025-01-22 13:07:50|24403.11|24323.11|24406.79|24326.79|24406.81|24326.81|24403.11|24323.11|10
1737551280000|2025-01-22 13:08:00|24407.2|24327.2|24407.95|24327.95|24407.95|24327.95|24406.49|24326.49|10
1737551290000|2025-01-22 13:08:10|24409.89|24329.89|24410.28|24330.28|24410.28|24330.28|24408.99|24328.99|10
1737551300000|2025-01-22 13:08:20|24411.12|24331.12|24410.01|24330.01|24411.31|24331.31|24410.01|24330.01|8
1737551310000|2025-01-22 13:08:30|24410.13|24330.13|24413.46|24333.46|24413.48|24333.48|24410.13|24330.13|10
1737551320000|2025-01-22 13:08:40|24413.41|24333.41|24414.07|24334.07|24414.07|24334.07|24413.32|24333.32|9
1737551330000|2025-01-22 13:08:50|24414.08|24334.08|24416.88|24336.88|24418.65|24338.65|24413.72|24333.72|10
1737551340000|2025-01-22 13:09:00|24418.53|24338.53|24421.78|24341.78|24421.78|24341.78|24418.2|24338.2|10
1737551350000|2025-01-22 13:09:10|24422.49|24342.49|24432.89|24352.89|24432.89|24352.89|24422.49|24342.49|10
1737551360000|2025-01-22 13:09:20|24433.01|24353.01|24442.83|24362.83|24443.57|24363.57|24433.01|24353.01|10
1737551370000|2025-01-22 13:09:30|24443.06|24363.06|24444.21|24364.21|24445.16|24365.16|24443.01|24363.01|10
1737551380000|2025-01-22 13:09:40|24443.69|24363.69|24442.08|24362.08|24444.22|24364.22|24442.08|24362.08|9
1737551390000|2025-01-22 13:09:50|24442.04|24362.04|24439.05|24359.05|24442.05|24362.05|24438.11|24358.11|10
1737551400000|2025-01-22 13:10:00|24438.48|24358.48|24437.57|24357.57|24438.48|24358.48|24436.4|24356.4|9
1737551410000|2025-01-22 13:10:10|24437.55|24357.55|24436.7|24356.7|24437.69|24357.69|24436.53|24356.53|10
1737551420000|2025-01-22 13:10:20|24436.75|24356.75|24435.74|24355.74|24436.75|24356.75|24435.19|24355.19|10
1737551430000|2025-01-22 13:10:30|24436.5|24356.5|24436.53|24356.53|24436.98|24356.98|24435.93|24355.93|9
1737551440000|2025-01-22 13:10:40|24436.41|24356.41|24438.14|24358.14|24438.14|24358.14|24435.88|24355.88|10
1737551450000|2025-01-22 13:10:50|24438.88|24358.88|24440.89|24360.89|24440.89|24360.89|24438.75|24358.75|10
1737551460000|2025-01-22 13:11:00|24440.65|24360.65|24441.94|24361.94|24441.94|24361.94|24440.65|24360.65|9
1737551470000|2025-01-22 13:11:10|24442.31|24362.31|24442.38|24362.38|24442.54|24362.54|24442.12|24362.12|9
1737551480000|2025-01-22 13:11:20|24442.4|24362.4|24440.52|24360.52|24442.4|24362.4|24440.52|24360.52|10
1737551490000|2025-01-22 13:11:30|24441.51|24361.51|24440.15|24360.15|24441.57|24361.57|24440.04|24360.04|9
1737551500000|2025-01-22 13:11:40|24440.44|24360.44|24438.68|24358.68|24440.44|24360.44|24438.46|24358.46|9
1737551510000|2025-01-22 13:11:50|24438.81|24358.81|24436.04|24356.04|24438.81|24358.81|24435.7|24355.7|10
1737551520000|2025-01-22 13:12:00|24435.35|24355.35|24432.92|24352.92|24435.35|24355.35|24432.92|24352.92|10
1737551530000|2025-01-22 13:12:10|24433.71|24353.71|24433.25|24353.25|24433.81|24353.81|24433.23|24353.23|10
1737551540000|2025-01-22 13:12:20|24430.78|24350.78|24428.41|24348.41|24430.78|24350.78|24427.87|24347.87|9
1737551550000|2025-01-22 13:12:30|24426.54|24346.54|24423.56|24343.56|24426.54|24346.54|24423.56|24343.56|10
1737551560000|2025-01-22 13:12:40|24423.39|24343.39|24421.23|24341.23|24423.66|24343.66|24421.23|24341.23|10
1737551570000|2025-01-22 13:12:50|24421.25|24341.25|24419.2|24339.2|24422.6|24342.6|24419.2|24339.2|10
1737551580000|2025-01-22 13:13:00|24419.26|24339.26|24411.11|24331.11|24419.39|24339.39|24411.11|24331.11|10
1737551590000|2025-01-22 13:13:10|24411.8|24331.8|24413.54|24333.54|24413.6|24333.6|24411.59|24331.59|10
1737551600000|2025-01-22 13:13:20|24413.74|24333.74|24415.84|24335.84|24417.43|24337.43|24413.74|24333.74|10
1737551610000|2025-01-22 13:13:30|24416.42|24336.42|24416.29|24336.29|24416.65|24336.65|24416.26|24336.26|9
1737551620000|2025-01-22 13:13:40|24416.63|24336.63|24417.85|24337.85|24417.85|24337.85|24416.57|24336.57|9
1737551630000|2025-01-22 13:13:50|24417.75|24337.75|24418.67|24338.67|24419.24|24339.24|24417.01|24337.01|9
1737551640000|2025-01-22 13:14:00|24418.71|24338.71|24420.9|24340.9|24421.57|24341.57|24417.84|24337.84|9
1737551650000|2025-01-22 13:14:10|24421.05|24341.05|24418.08|24338.08|24421.05|24341.05|24417.41|24337.41|10
1737551660000|2025-01-22 13:14:20|24417.09|24337.09|24419.14|24339.14|24419.14|24339.14|24416.79|24336.79|10
1737551670000|2025-01-22 13:14:30|24419.08|24339.08|24420.41|24340.41|24421.85|24341.85|24419.08|24339.08|10
1737551680000|2025-01-22 13:14:40|24420.01|24340.01|24419.27|24339.27|24420.01|24340.01|24417.27|24337.27|10
1737551690000|2025-01-22 13:14:50|24419.21|24339.21|24418.44|24338.44|24419.3|24339.3|24417.73|24337.73|10
1737551700000|2025-01-22 13:15:00|24417.82|24337.82|24418.69|24338.69|24418.69|24338.69|24417.37|24337.37|10
1737551710000|2025-01-22 13:15:10|24418.73|24338.73|24422.35|24342.35|24422.92|24342.92|24418.73|24338.73|10
1737551720000|2025-01-22 13:15:20|24422.39|24342.39|24425.31|24345.31|24425.31|24345.31|24422.39|24342.39|10
1737551730000|2025-01-22 13:15:30|24425.32|24345.32|24425|24345|24425.32|24345.32|24422.39|24342.39|10
1737551740000|2025-01-22 13:15:40|24424.97|24344.97|24424.46|24344.46|24425.97|24345.97|24424.46|24344.46|10
1737551750000|2025-01-22 13:15:50|24424.34|24344.34|24423.9|24343.9|24424.56|24344.56|24423.86|24343.86|10
1737551760000|2025-01-22 13:16:00|24424|24344|24420.17|24340.17|24424|24344|24420.11|24340.11|10
1737551770000|2025-01-22 13:16:10|24420.1|24340.1|24421.3|24341.3|24421.3|24341.3|24420.1|24340.1|7
1737551780000|2025-01-22 13:16:20|24421.43|24341.43|24424.23|24344.23|24424.23|24344.23|24421.3|24341.3|10
1737551790000|2025-01-22 13:16:30|24424.22|24344.22|24429.06|24349.06|24429.44|24349.44|24423.46|24343.46|10
1737551800000|2025-01-22 13:16:40|24429.08|24349.08|24428.09|24348.09|24429.08|24349.08|24427.92|24347.92|9
1737551810000|2025-01-22 13:16:50|24428.32|24348.32|24430.31|24350.31|24430.64|24350.64|24428.32|24348.32|9
1737551820000|2025-01-22 13:17:00|24429.8|24349.8|24424.61|24344.61|24429.8|24349.8|24424.52|24344.52|10
1737551830000|2025-01-22 13:17:10|24425.06|24345.06|24422.59|24342.59|24425.06|24345.06|24422.59|24342.59|10
1737551840000|2025-01-22 13:17:20|24423.14|24343.14|24426.77|24346.77|24426.77|24346.77|24423.14|24343.14|10
1737551850000|2025-01-22 13:17:30|24427.27|24347.27|24423.18|24343.18|24427.27|24347.27|24422.94|24342.94|9
1737551860000|2025-01-22 13:17:40|24422.18|24342.18|24423.2|24343.2|24423.2|24343.2|24421.91|24341.91|10
1737551870000|2025-01-22 13:17:50|24423.22|24343.22|24423.32|24343.32|24423.32|24343.32|24422.87|24342.87|10
1737551880000|2025-01-22 13:18:00|24424.22|24344.22|24426.22|24346.22|24426.92|24346.92|24424.22|24344.22|9
1737551890000|2025-01-22 13:18:10|24418.85|24338.85|24418.9|24338.9|24419.92|24339.92|24418.85|24338.85|10
1737551900000|2025-01-22 13:18:20|24419.05|24339.05|24415.55|24335.55|24419.05|24339.05|24415.55|24335.55|10
1737551910000|2025-01-22 13:18:30|24416.08|24336.08|24416.33|24336.33|24417.2|24337.2|24416.08|24336.08|10
1737551920000|2025-01-22 13:18:40|24416.46|24336.46|24421.07|24341.07|24421.21|24341.21|24415.63|24335.63|9
1737551930000|2025-01-22 13:18:50|24421.25|24341.25|24422.14|24342.14|24422.14|24342.14|24421.25|24341.25|10
1737551940000|2025-01-22 13:19:00|24422.59|24342.59|24425.05|24345.05|24425.05|24345.05|24421.75|24341.75|10
1737551950000|2025-01-22 13:19:10|24425.29|24345.29|24432.26|24352.26|24432.56|24352.56|24425.25|24345.25|10
1737551960000|2025-01-22 13:19:20|24433.09|24353.09|24439.47|24359.47|24439.47|24359.47|24433.09|24353.09|10
1737551970000|2025-01-22 13:19:30|24441.41|24361.41|24442.92|24362.92|24442.92|24362.92|24439.55|24359.55|10
1737551980000|2025-01-22 13:19:40|24442.5|24362.5|24454.42|24374.42|24454.42|24374.42|24442.5|24362.5|9
1737551990000|2025-01-22 13:19:50|24455.27|24375.27|24457.4|24377.4|24457.4|24377.4|24453.48|24373.48|10
1737552000000|2025-01-22 13:20:00|24456.66|24376.66|24464.58|24384.58|24464.58|24384.58|24456.66|24376.66|10
1737552010000|2025-01-22 13:20:10|24465.09|24385.09|24462.91|24382.91|24466.29|24386.29|24462.91|24382.91|10
1737552020000|2025-01-22 13:20:20|24464.84|24384.84|24465.43|24385.43|24466.96|24386.96|24464.84|24384.84|10
1737552030000|2025-01-22 13:20:30|24465.23|24385.23|24487.95|24407.95|24487.95|24407.95|24465.23|24385.23|10
1737552040000|2025-01-22 13:20:40|24488.92|24408.92|24497.24|24417.24|24499.41|24419.41|24488.92|24408.92|10
1737552050000|2025-01-22 13:20:50|24496.76|24416.76|24491.37|24411.37|24499.9|24419.9|24491.37|24411.37|10
1737552060000|2025-01-22 13:21:00|24490.97|24410.97|24484.08|24404.08|24490.97|24410.97|24484.08|24404.08|10
1737552070000|2025-01-22 13:21:10|24481.14|24401.14|24478.73|24398.73|24484.9|24404.9|24477.78|24397.78|10
1737552080000|2025-01-22 13:21:20|24477.95|24397.95|24478.64|24398.64|24481.9|24401.9|24477.32|24397.32|10
1737552090000|2025-01-22 13:21:30|24479.89|24399.89|24479.34|24399.34|24479.89|24399.89|24477.93|24397.93|10
1737552100000|2025-01-22 13:21:40|24478.86|24398.86|24479.12|24399.12|24479.73|24399.73|24478.53|24398.53|10
1737552110000|2025-01-22 13:21:50|24479.39|24399.39|24478.8|24398.8|24479.39|24399.39|24477.4|24397.4|9
1737552120000|2025-01-22 13:22:00|24478.78|24398.78|24478.91|24398.91|24481.29|24401.29|24478.42|24398.42|10
1737552130000|2025-01-22 13:22:10|24479.24|24399.24|24476.86|24396.86|24479.3|24399.3|24475.32|24395.32|10
1737552140000|2025-01-22 13:22:20|24476.93|24396.93|24476.42|24396.42|24476.93|24396.93|24475.68|24395.68|9
1737552150000|2025-01-22 13:22:30|24476.12|24396.12|24474.13|24394.13|24476.15|24396.15|24474.13|24394.13|10
1737552160000|2025-01-22 13:22:40|24474.93|24394.93|24456.16|24376.16|24474.93|24394.93|24456.16|24376.16|10
1737552170000|2025-01-22 13:22:50|24454.98|24374.98|24449.31|24369.31|24455.42|24375.42|24449.31|24369.31|10
1737552180000|2025-01-22 13:23:00|24448.06|24368.06|24445.55|24365.55|24449.11|24369.11|24445.55|24365.55|10
1737552190000|2025-01-22 13:23:10|24445.41|24365.41|24443.43|24363.43|24445.41|24365.41|24443.38|24363.38|10
1737552200000|2025-01-22 13:23:20|24443.06|24363.06|24446.78|24366.78|24446.78|24366.78|24439.34|24359.34|10
1737552210000|2025-01-22 13:23:30|24446.89|24366.89|24446.52|24366.52|24446.89|24366.89|24445.78|24365.78|10
1737552220000|2025-01-22 13:23:40|24446.66|24366.66|24452.32|24372.32|24452.32|24372.32|24446.45|24366.45|10
1737552230000|2025-01-22 13:23:50|24455.37|24375.37|24455.42|24375.42|24456.7|24376.7|24455.28|24375.28|10
1737552240000|2025-01-22 13:24:00|24455.96|24375.96|24462.75|24382.75|24462.75|24382.75|24455.96|24375.96|10
1737552250000|2025-01-22 13:24:10|24464.13|24384.13|24461.49|24381.49|24464.13|24384.13|24460.49|24380.49|10
1737552260000|2025-01-22 13:24:20|24461.79|24381.79|24464.19|24384.19|24464.19|24384.19|24461.78|24381.78|10
1737552270000|2025-01-22 13:24:30|24463.11|24383.11|24465.15|24385.15|24465.15|24385.15|24463.07|24383.07|10
1737552280000|2025-01-22 13:24:40|24466.1|24386.1|24469.4|24389.4|24470.22|24390.22|24465.59|24385.59|10
1737552290000|2025-01-22 13:24:50|24468.68|24388.68|24467.95|24387.95|24469.96|24389.96|24467.95|24387.95|10
1737552300000|2025-01-22 13:25:00|24468.48|24388.48|24473.87|24393.87|24473.87|24393.87|24468.48|24388.48|10
1737552310000|2025-01-22 13:25:10|24474.54|24394.54|24476.3|24396.3|24477.01|24397.01|24474.54|24394.54|10
1737552320000|2025-01-22 13:25:20|24477.12|24397.12|24479.64|24399.64|24479.64|24399.64|24477.12|24397.12|10
1737552330000|2025-01-22 13:25:30|24479.68|24399.68|24473.07|24393.07|24480.01|24400.01|24471.6|24391.6|10
1737552340000|2025-01-22 13:25:40|24472.76|24392.76|24471.32|24391.32|24473.35|24393.35|24470.46|24390.46|10
1737552350000|2025-01-22 13:25:50|24471.48|24391.48|24472.42|24392.42|24472.96|24392.96|24470.85|24390.85|10
1737552360000|2025-01-22 13:26:00|24472.79|24392.79|24470.52|24390.52|24473.34|24393.34|24470.52|24390.52|10
1737552370000|2025-01-22 13:26:10|24470.84|24390.84|24472.11|24392.11|24473|24393|24470.19|24390.19|10
1737552380000|2025-01-22 13:26:20|24471.05|24391.05|24470.99|24390.99|24471.76|24391.76|24469.89|24389.89|10
1737552390000|2025-01-22 13:26:30|24471.41|24391.41|24468.9|24388.9|24472.34|24392.34|24468.9|24388.9|10
1737552400000|2025-01-22 13:26:40|24469.43|24389.43|24475.09|24395.09|24475.17|24395.17|24469.43|24389.43|10
1737552410000|2025-01-22 13:26:50|24474.72|24394.72|24471.35|24391.35|24474.72|24394.72|24470.46|24390.46|9
1737552420000|2025-01-22 13:27:00|24471.43|24391.43|24473.65|24393.65|24474.22|24394.22|24470.12|24390.12|10
1737552430000|2025-01-22 13:27:10|24473.54|24393.54|24472.85|24392.85|24476.27|24396.27|24472.05|24392.05|10
1737552440000|2025-01-22 13:27:20|24472.7|24392.7|24469.69|24389.69|24472.7|24392.7|24469.69|24389.69|10
1737552450000|2025-01-22 13:27:30|24470.72|24390.72|24471.96|24391.96|24472.2|24392.2|24470.25|24390.25|10
1737552460000|2025-01-22 13:27:40|24472.12|24392.12|24470.17|24390.17|24475.26|24395.26|24470.17|24390.17|10
1737552470000|2025-01-22 13:27:50|24470|24390|24471.69|24391.69|24475.44|24395.44|24470|24390|10
1737552480000|2025-01-22 13:28:00|24472.37|24392.37|24469.85|24389.85|24473.78|24393.78|24469.85|24389.85|10
1737552490000|2025-01-22 13:28:10|24469.09|24389.09|24467.5|24387.5|24469.38|24389.38|24467.39|24387.39|10
1737552500000|2025-01-22 13:28:20|24468.43|24388.43|24468.34|24388.34|24468.43|24388.43|24463.28|24383.28|10
1737552510000|2025-01-22 13:28:30|24468.03|24388.03|24465.41|24385.41|24468.03|24388.03|24464.28|24384.28|10
1737552520000|2025-01-22 13:28:40|24466.15|24386.15|24467.3|24387.3|24467.3|24387.3|24465.6|24385.6|10
1737552530000|2025-01-22 13:28:50|24467.12|24387.12|24473.58|24393.58|24473.58|24393.58|24466.9|24386.9|10
1737552540000|2025-01-22 13:29:00|24475.89|24395.89|24467.18|24387.18|24475.89|24395.89|24467.18|24387.18|10
1737552550000|2025-01-22 13:29:10|24466.67|24386.67|24463.76|24383.76|24466.67|24386.67|24463.76|24383.76|10
1737552560000|2025-01-22 13:29:20|24463.3|24383.3|24457.58|24377.58|24463.58|24383.58|24457.58|24377.58|10
1737552570000|2025-01-22 13:29:30|24457.09|24377.09|24454.88|24374.88|24457.26|24377.26|24453.11|24373.11|9
1737552580000|2025-01-22 13:29:40|24454.19|24374.19|24452.26|24372.26|24454.73|24374.73|24452.26|24372.26|10
1737552590000|2025-01-22 13:29:50|24453.58|24373.58|24468.72|24388.72|24468.72|24388.72|24453.58|24373.58|10
1737552600000|2025-01-22 13:30:00|24470.28|24390.28|24476.83|24396.83|24476.83|24396.83|24470.28|24390.28|10
1737552610000|2025-01-22 13:30:10|24476.96|24396.96|24475.06|24395.06|24476.96|24396.96|24470.94|24390.94|10
1737552620000|2025-01-22 13:30:20|24475.33|24395.33|24477.43|24397.43|24477.74|24397.74|24475.16|24395.16|10
1737552630000|2025-01-22 13:30:30|24477.52|24397.52|24467.9|24387.9|24477.52|24397.52|24467.9|24387.9|10
1737552640000|2025-01-22 13:30:40|24468.22|24388.22|24468.85|24388.85|24468.85|24388.85|24466.34|24386.34|10
1737552650000|2025-01-22 13:30:50|24467.76|24387.76|24466.33|24386.33|24469.05|24389.05|24465.3|24385.3|10
1737552660000|2025-01-22 13:31:00|24464.88|24384.88|24458.81|24378.81|24464.88|24384.88|24457.8|24377.8|10
1737552670000|2025-01-22 13:31:10|24459.58|24379.58|24459.03|24379.03|24461.42|24381.42|24458.22|24378.22|10
1737552680000|2025-01-22 13:31:20|24460.37|24380.37|24468.61|24388.61|24469.53|24389.53|24460.37|24380.37|9
1737552690000|2025-01-22 13:31:30|24468.11|24388.11|24468.44|24388.44|24468.44|24388.44|24466.07|24386.07|10
1737552700000|2025-01-22 13:31:40|24469.53|24389.53|24471.46|24391.46|24471.56|24391.56|24469.53|24389.53|10
1737552710000|2025-01-22 13:31:50|24474.08|24394.08|24475.53|24395.53|24479.15|24399.15|24474.08|24394.08|10
1737552720000|2025-01-22 13:32:00|24475.01|24395.01|24472.11|24392.11|24477.4|24397.4|24472.11|24392.11|8
1737552730000|2025-01-22 13:32:10|24471.1|24391.1|24464.54|24384.54|24471.1|24391.1|24461.52|24381.52|10
1737552740000|2025-01-22 13:32:20|24468.96|24388.96|24476.62|24396.62|24476.86|24396.86|24468.96|24388.96|10
1737552750000|2025-01-22 13:32:30|24475.16|24395.16|24472.07|24392.07|24475.21|24395.21|24471.44|24391.44|10
1737552760000|2025-01-22 13:32:40|24471.68|24391.68|24474.83|24394.83|24475.21|24395.21|24471.61|24391.61|10
1737552770000|2025-01-22 13:32:50|24473.65|24393.65|24471.33|24391.33|24473.92|24393.92|24471.33|24391.33|10
1737552780000|2025-01-22 13:33:00|24471.53|24391.53|24478.22|24398.22|24478.22|24398.22|24470.79|24390.79|10
1737552790000|2025-01-22 13:33:10|24481.4|24401.4|24481.45|24401.45|24481.73|24401.73|24480.94|24400.94|10
1737552800000|2025-01-22 13:33:20|24482.34|24402.34|24486.89|24406.89|24486.89|24406.89|24482.34|24402.34|10
1737552810000|2025-01-22 13:33:30|24487.32|24407.32|24493.33|24413.33|24493.63|24413.63|24485.91|24405.91|10
1737552820000|2025-01-22 13:33:40|24493.18|24413.18|24490.89|24410.89|24493.46|24413.46|24490.46|24410.46|10
1737552830000|2025-01-22 13:33:50|24491.12|24411.12|24486.39|24406.39|24491.12|24411.12|24486.39|24406.39|10
1737552840000|2025-01-22 13:34:00|24482.79|24402.79|24488.64|24408.64|24488.64|24408.64|24481.31|24401.31|10
1737552850000|2025-01-22 13:34:10|24488.66|24408.66|24494.16|24414.16|24494.16|24414.16|24488.56|24408.56|10
1737552860000|2025-01-22 13:34:20|24494.39|24414.39|24496.37|24416.37|24498.94|24418.94|24494.12|24414.12|10
1737552870000|2025-01-22 13:34:30|24495.92|24415.92|24487.72|24407.72|24495.92|24415.92|24487.72|24407.72|10
1737552880000|2025-01-22 13:34:40|24486.26|24406.26|24480.83|24400.83|24487.01|24407.01|24480.83|24400.83|9
1737552890000|2025-01-22 13:34:50|24480.78|24400.78|24477.3|24397.3|24480.78|24400.78|24475.85|24395.85|10
1737552900000|2025-01-22 13:35:00|24477.42|24397.42|24459.19|24379.19|24478.27|24398.27|24459.19|24379.19|10
1737552910000|2025-01-22 13:35:10|24461.22|24381.22|24443.76|24363.76|24461.22|24381.22|24443.76|24363.76|10
1737552920000|2025-01-22 13:35:20|24442.76|24362.76|24448.57|24368.57|24448.57|24368.57|24442.76|24362.76|10
1737552930000|2025-01-22 13:35:30|24448.74|24368.74|24454.62|24374.62|24454.62|24374.62|24448.74|24368.74|10
1737552940000|2025-01-22 13:35:40|24452.72|24372.72|24451.15|24371.15|24453.76|24373.76|24451.15|24371.15|10
1737552950000|2025-01-22 13:35:50|24451.42|24371.42|24443.11|24363.11|24451.42|24371.42|24443.11|24363.11|10
1737552960000|2025-01-22 13:36:00|24440.75|24360.75|24440.88|24360.88|24443.12|24363.12|24437.99|24357.99|10
1737552970000|2025-01-22 13:36:10|24438.89|24358.89|24437.94|24357.94|24439.4|24359.4|24437.32|24357.32|10
1737552980000|2025-01-22 13:36:20|24437.52|24357.52|24431|24351|24438.54|24358.54|24431|24351|10
1737552990000|2025-01-22 13:36:30|24428.71|24348.71|24425.07|24345.07|24428.91|24348.91|24425.07|24345.07|10
1737553000000|2025-01-22 13:36:40|24424.71|24344.71|24418.15|24338.15|24425.2|24345.2|24418.15|24338.15|10
1737553010000|2025-01-22 13:36:50|24419.33|24339.33|24420.18|24340.18|24420.18|24340.18|24418.22|24338.22|9
1737553020000|2025-01-22 13:37:00|24420.13|24340.13|24417.37|24337.37|24420.13|24340.13|24416.86|24336.86|9
1737553030000|2025-01-22 13:37:10|24416.55|24336.55|24412.1|24332.1|24416.58|24336.58|24412.1|24332.1|10
1737553040000|2025-01-22 13:37:20|24411.27|24331.27|24410.13|24330.13|24411.27|24331.27|24408.93|24328.93|10
1737553050000|2025-01-22 13:37:30|24409.89|24329.89|24413.6|24333.6|24413.6|24333.6|24409.46|24329.46|10
1737553060000|2025-01-22 13:37:40|24414.45|24334.45|24413.05|24333.05|24418.17|24338.17|24412.07|24332.07|10
1737553070000|2025-01-22 13:37:50|24413.16|24333.16|24413.76|24333.76|24414.3|24334.3|24412.77|24332.77|10
1737553080000|2025-01-22 13:38:00|24413.24|24333.24|24377.28|24297.28|24414.23|24334.23|24377.28|24297.28|10
1737553090000|2025-01-22 13:38:10|24377.82|24297.82|24372.06|24292.06|24379.54|24299.54|24370.28|24290.28|10
1737553100000|2025-01-22 13:38:20|24372.43|24292.43|24362.51|24282.51|24372.43|24292.43|24362.51|24282.51|10
1737553110000|2025-01-22 13:38:30|24361.98|24281.98|24362.04|24282.04|24363.4|24283.4|24360.43|24280.43|10
1737553120000|2025-01-22 13:38:40|24363.48|24283.48|24356.65|24276.65|24364.43|24284.43|24356.65|24276.65|10
1737553130000|2025-01-22 13:38:50|24355.35|24275.35|24347.42|24267.42|24355.35|24275.35|24345.98|24265.98|10
1737553140000|2025-01-22 13:39:00|24350.25|24270.25|24360.58|24280.58|24360.87|24280.87|24350.25|24270.25|10
1737553150000|2025-01-22 13:39:10|24360.06|24280.06|24351.49|24271.49|24360.42|24280.42|24349.73|24269.73|10
1737553160000|2025-01-22 13:39:20|24349.85|24269.85|24350.44|24270.44|24351.52|24271.52|24349.77|24269.77|10
1737553170000|2025-01-22 13:39:30|24350.37|24270.37|24342.63|24262.63|24351.36|24271.36|24342.63|24262.63|10
1737553180000|2025-01-22 13:39:40|24343.53|24263.53|24346.69|24266.69|24346.69|24266.69|24339.32|24259.32|10
1737553190000|2025-01-22 13:39:50|24346.37|24266.37|24353.76|24273.76|24353.76|24273.76|24346.37|24266.37|10
1737553200000|2025-01-22 13:40:00|24355.63|24275.63|24366.62|24286.62|24366.62|24286.62|24355.63|24275.63|9
1737553210000|2025-01-22 13:40:10|24367.45|24287.45|24390.59|24310.59|24390.59|24310.59|24367.45|24287.45|10
1737553220000|2025-01-22 13:40:20|24390.84|24310.84|24401.24|24321.24|24401.24|24321.24|24390.84|24310.84|10
1737553230000|2025-01-22 13:40:30|24399.92|24319.92|24405.46|24325.46|24406.89|24326.89|24399.04|24319.04|10
1737553240000|2025-01-22 13:40:40|24405.45|24325.45|24397.49|24317.49|24405.5|24325.5|24397.49|24317.49|10
1737553250000|2025-01-22 13:40:50|24397.74|24317.74|24394.06|24314.06|24397.74|24317.74|24394.06|24314.06|10
1737553260000|2025-01-22 13:41:00|24393.94|24313.94|24395.26|24315.26|24395.94|24315.94|24392.1|24312.1|10
1737553270000|2025-01-22 13:41:10|24394.5|24314.5|24399.74|24319.74|24400.28|24320.28|24394.5|24314.5|10
1737553280000|2025-01-22 13:41:20|24403.09|24323.09|24405.35|24325.35|24405.35|24325.35|24400.87|24320.87|10
1737553290000|2025-01-22 13:41:30|24401.09|24321.09|24406.7|24326.7|24407.45|24327.45|24401.09|24321.09|10
1737553300000|2025-01-22 13:41:40|24405.57|24325.57|24401.31|24321.31|24405.57|24325.57|24401.31|24321.31|10
1737553310000|2025-01-22 13:41:50|24401.83|24321.83|24395.5|24315.5|24401.83|24321.83|24395.5|24315.5|10
1737553320000|2025-01-22 13:42:00|24394.72|24314.72|24404.18|24324.18|24404.18|24324.18|24394.72|24314.72|10
1737553330000|2025-01-22 13:42:10|24406.54|24326.54|24416.01|24336.01|24416.01|24336.01|24406.54|24326.54|10
1737553340000|2025-01-22 13:42:20|24416.36|24336.36|24418.88|24338.88|24418.88|24338.88|24415.65|24335.65|10
1737553350000|2025-01-22 13:42:30|24420.39|24340.39|24422.43|24342.43|24422.51|24342.51|24420.39|24340.39|10
1737553360000|2025-01-22 13:42:40|24422.65|24342.65|24427.66|24347.66|24427.66|24347.66|24422.31|24342.31|10
1737553370000|2025-01-22 13:42:50|24429.32|24349.32|24435.8|24355.8|24437.78|24357.78|24429.32|24349.32|10
1737553380000|2025-01-22 13:43:00|24434.91|24354.91|24433|24353|24434.91|24354.91|24433|24353|10
1737553390000|2025-01-22 13:43:10|24432.99|24352.99|24444.03|24364.03|24444.03|24364.03|24432.99|24352.99|10
1737553400000|2025-01-22 13:43:20|24444.6|24364.6|24446.56|24366.56|24447.31|24367.31|24441.91|24361.91|10
1737553410000|2025-01-22 13:43:30|24446.63|24366.63|24459.47|24379.47|24459.47|24379.47|24446.63|24366.63|10
1737553420000|2025-01-22 13:43:40|24459.77|24379.77|24459.09|24379.09|24464.7|24384.7|24458.71|24378.71|10
1737553430000|2025-01-22 13:43:50|24459.43|24379.43|24461.76|24381.76|24461.77|24381.77|24458.76|24378.76|10
1737553440000|2025-01-22 13:44:00|24462.45|24382.45|24466.59|24386.59|24466.79|24386.79|24462.45|24382.45|10
1737553450000|2025-01-22 13:44:10|24466.53|24386.53|24464.86|24384.86|24466.53|24386.53|24464.66|24384.66|10
1737553460000|2025-01-22 13:44:20|24464.47|24384.47|24461.11|24381.11|24464.47|24384.47|24460.12|24380.12|10
1737553470000|2025-01-22 13:44:30|24460.91|24380.91|24451.37|24371.37|24460.91|24380.91|24450.63|24370.63|10
1737553480000|2025-01-22 13:44:40|24449.61|24369.61|24445.83|24365.83|24449.61|24369.61|24445.83|24365.83|10
1737553490000|2025-01-22 13:44:50|24445.76|24365.76|24448.35|24368.35|24448.52|24368.52|24445.17|24365.17|10
1737553500000|2025-01-22 13:45:00|24448.51|24368.51|24447.7|24367.7|24450.21|24370.21|24447.7|24367.7|9
1737553510000|2025-01-22 13:45:10|24446.2|24366.2|24444.63|24364.63|24446.2|24366.2|24443.44|24363.44|10
1737553520000|2025-01-22 13:45:20|24446.98|24366.98|24444.29|24364.29|24447.8|24367.8|24444.29|24364.29|10
1737553530000|2025-01-22 13:45:30|24443.07|24363.07|24433.29|24353.29|24443.07|24363.07|24433.29|24353.29|10
1737553540000|2025-01-22 13:45:40|24433.36|24353.36|24434.94|24354.94|24434.94|24354.94|24433.03|24353.03|10
1737553550000|2025-01-22 13:45:50|24437.84|24357.84|24446.64|24366.64|24446.64|24366.64|24437.61|24357.61|10
1737553560000|2025-01-22 13:46:00|24447.62|24367.62|24448.09|24368.09|24449.71|24369.71|24447.59|24367.59|10
1737553570000|2025-01-22 13:46:10|24442.45|24362.45|24437.86|24357.86|24442.45|24362.45|24437.57|24357.57|10
1737553580000|2025-01-22 13:46:20|24438.47|24358.47|24432.42|24352.42|24438.47|24358.47|24432.42|24352.42|9
1737553590000|2025-01-22 13:46:30|24432.27|24352.27|24422.64|24342.64|24432.64|24352.64|24422.64|24342.64|10
1737553600000|2025-01-22 13:46:40|24422.39|24342.39|24420.84|24340.84|24422.59|24342.59|24420.77|24340.77|10
1737553610000|2025-01-22 13:46:50|24419.72|24339.72|24419.56|24339.56|24419.72|24339.72|24417.78|24337.78|10
1737553620000|2025-01-22 13:47:00|24419.49|24339.49|24418.83|24338.83|24422.6|24342.6|24418.7|24338.7|10
1737553630000|2025-01-22 13:47:10|24418.61|24338.61|24413.3|24333.3|24419|24339|24413.25|24333.25|10
1737553640000|2025-01-22 13:47:20|24412.9|24332.9|24414.89|24334.89|24415.7|24335.7|24412.38|24332.38|10
1737553650000|2025-01-22 13:47:30|24413.36|24333.36|24412.22|24332.22|24413.36|24333.36|24412.01|24332.01|10
1737553660000|2025-01-22 13:47:40|24412.97|24332.97|24403.69|24323.69|24413.98|24333.98|24403.69|24323.69|10
1737553670000|2025-01-22 13:47:50|24402.5|24322.5|24398.59|24318.59|24402.5|24322.5|24398.59|24318.59|10
1737553680000|2025-01-22 13:48:00|24398.23|24318.23|24394.75|24314.75|24398.58|24318.58|24394.38|24314.38|10
1737553690000|2025-01-22 13:48:10|24395.33|24315.33|24395.61|24315.61|24396.09|24316.09|24394.43|24314.43|9
1737553700000|2025-01-22 13:48:20|24395.24|24315.24|24393.92|24313.92|24395.24|24315.24|24393.92|24313.92|10
1737553710000|2025-01-22 13:48:30|24393.25|24313.25|24395.83|24315.83|24395.83|24315.83|24392.86|24312.86|10
1737553720000|2025-01-22 13:48:40|24395.85|24315.85|24396|24316|24396.74|24316.74|24395.62|24315.62|10
1737553730000|2025-01-22 13:48:50|24396.42|24316.42|24390.28|24310.28|24398.37|24318.37|24388.29|24308.29|9
1737553740000|2025-01-22 13:49:00|24389.82|24309.82|24387.71|24307.71|24389.82|24309.82|24387.48|24307.48|9
1737553750000|2025-01-22 13:49:10|24387.81|24307.81|24386.66|24306.66|24387.99|24307.99|24386.66|24306.66|10
1737553760000|2025-01-22 13:49:20|24386.91|24306.91|24384.73|24304.73|24388.16|24308.16|24384.73|24304.73|10
1737553770000|2025-01-22 13:49:30|24384.3|24304.3|24379.46|24299.46|24384.49|24304.49|24379.46|24299.46|10
1737553780000|2025-01-22 13:49:40|24378.58|24298.58|24374.88|24294.88|24378.58|24298.58|24374.46|24294.46|10
1737553790000|2025-01-22 13:49:50|24373.72|24293.72|24353.97|24273.97|24373.72|24293.72|24353.97|24273.97|10
1737553800000|2025-01-22 13:50:00|24353.21|24273.21|24344.7|24264.7|24354.2|24274.2|24344.7|24264.7|10
1737553810000|2025-01-22 13:50:10|24345.6|24265.6|24347.94|24267.94|24347.94|24267.94|24344.45|24264.45|10
1737553820000|2025-01-22 13:50:20|24349.07|24269.07|24350.78|24270.78|24352.18|24272.18|24349.07|24269.07|10
1737553830000|2025-01-22 13:50:30|24351.49|24271.49|24353.4|24273.4|24353.4|24273.4|24350.17|24270.17|10
1737553840000|2025-01-22 13:50:40|24353.57|24273.57|24350.08|24270.08|24353.57|24273.57|24347.91|24267.91|10
1737553850000|2025-01-22 13:50:50|24350.25|24270.25|24344.67|24264.67|24350.25|24270.25|24344.67|24264.67|10
1737553860000|2025-01-22 13:51:00|24343.47|24263.47|24339.6|24259.6|24343.47|24263.47|24338.62|24258.62|10
1737553870000|2025-01-22 13:51:10|24338.99|24258.99|24337.05|24257.05|24339.97|24259.97|24337.05|24257.05|10
1737553880000|2025-01-22 13:51:20|24331.25|24251.25|24321.82|24241.82|24331.25|24251.25|24321.82|24241.82|10
1737553890000|2025-01-22 13:51:30|24318.82|24238.82|24307.52|24227.52|24318.82|24238.82|24306.25|24226.25|10
1737553900000|2025-01-22 13:51:40|24308.14|24228.14|24303.55|24223.55|24308.39|24228.39|24303.55|24223.55|10
1737553910000|2025-01-22 13:51:50|24304.18|24224.18|24298.93|24218.93|24304.18|24224.18|24298|24218|10
1737553920000|2025-01-22 13:52:00|24299.83|24219.83|24310.62|24230.62|24310.62|24230.62|24299.83|24219.83|10
1737553930000|2025-01-22 13:52:10|24310.04|24230.04|24307.1|24227.1|24312.37|24232.37|24306.74|24226.74|10
1737553940000|2025-01-22 13:52:20|24305.89|24225.89|24290.6|24210.6|24305.89|24225.89|24290.6|24210.6|10
1737553950000|2025-01-22 13:52:30|24289.22|24209.22|24283.85|24203.85|24289.22|24209.22|24283.06|24203.06|10
1737553960000|2025-01-22 13:52:40|24280.63|24200.63|24267.77|24187.77|24280.63|24200.63|24265.57|24185.57|10
1737553970000|2025-01-22 13:52:50|24268.47|24188.47|24279.85|24199.85|24279.85|24199.85|24268.47|24188.47|10
1737553980000|2025-01-22 13:53:00|24280.24|24200.24|24290.44|24210.44|24290.57|24210.57|24280.24|24200.24|10
1737553990000|2025-01-22 13:53:10|24290.56|24210.56|24274.27|24194.27|24290.59|24210.59|24274.27|24194.27|10
1737554000000|2025-01-22 13:53:20|24272.76|24192.76|24272.87|24192.87|24272.87|24192.87|24270.11|24190.11|10
1737554010000|2025-01-22 13:53:30|24275.23|24195.23|24266.97|24186.97|24276.04|24196.04|24265.19|24185.19|10
1737554020000|2025-01-22 13:53:40|24266.55|24186.55|24272.37|24192.37|24272.37|24192.37|24265.14|24185.14|10
1737554030000|2025-01-22 13:53:50|24273.63|24193.63|24279.08|24199.08|24279.57|24199.57|24272.76|24192.76|9
1737554040000|2025-01-22 13:54:00|24279.12|24199.12|24285.11|24205.11|24285.22|24205.22|24276.84|24196.84|10
1737554050000|2025-01-22 13:54:10|24286.23|24206.23|24290.96|24210.96|24291.27|24211.27|24285.83|24205.83|10
1737554060000|2025-01-22 13:54:20|24288.61|24208.61|24286.9|24206.9|24288.61|24208.61|24285.58|24205.58|9
1737554070000|2025-01-22 13:54:30|24288.31|24208.31|24286.14|24206.14|24288.45|24208.45|24286.14|24206.14|10
1737554080000|2025-01-22 13:54:40|24286.06|24206.06|24287.64|24207.64|24288.75|24208.75|24286.06|24206.06|10
1737554090000|2025-01-22 13:54:50|24287.3|24207.3|24287|24207|24288.91|24208.91|24287|24207|10
1737554100000|2025-01-22 13:55:00|24287.05|24207.05|24283.66|24203.66|24287.05|24207.05|24283.35|24203.35|10
1737554110000|2025-01-22 13:55:10|24283.58|24203.58|24275.12|24195.12|24283.58|24203.58|24275.12|24195.12|10
1737554120000|2025-01-22 13:55:20|24274.14|24194.14|24263.89|24183.89|24274.14|24194.14|24263.89|24183.89|10
1737554130000|2025-01-22 13:55:30|24263.46|24183.46|24266.84|24186.84|24268.88|24188.88|24263.46|24183.46|10
1737554140000|2025-01-22 13:55:40|24266.78|24186.78|24266.26|24186.26|24268.11|24188.11|24265.87|24185.87|10
1737554150000|2025-01-22 13:55:50|24266.28|24186.28|24252.46|24172.46|24266.54|24186.54|24252.15|24172.15|10
1737554160000|2025-01-22 13:56:00|24251.33|24171.33|24245.62|24165.62|24251.84|24171.84|24245.62|24165.62|10
1737554170000|2025-01-22 13:56:10|24244.51|24164.51|24231.16|24151.16|24244.51|24164.51|24229.8|24149.8|10
1737554180000|2025-01-22 13:56:20|24230.01|24150.01|24232.34|24152.34|24232.34|24152.34|24228.58|24148.58|10
1737554190000|2025-01-22 13:56:30|24234.68|24154.68|24240.67|24160.67|24242.86|24162.86|24234.68|24154.68|10
1737554200000|2025-01-22 13:56:40|24240.73|24160.73|24248.31|24168.31|24248.86|24168.86|24240.73|24160.73|10
1737554210000|2025-01-22 13:56:50|24246.4|24166.4|24245.11|24165.11|24246.4|24166.4|24244.31|24164.31|10
1737554220000|2025-01-22 13:57:00|24245.7|24165.7|24251.15|24171.15|24251.15|24171.15|24243.04|24163.04|10
1737554230000|2025-01-22 13:57:10|24251.52|24171.52|24249.98|24169.98|24251.91|24171.91|24247.72|24167.72|10
1737554240000|2025-01-22 13:57:20|24250.51|24170.51|24248.03|24168.03|24251.01|24171.01|24246.85|24166.85|10
1737554250000|2025-01-22 13:57:30|24248.33|24168.33|24248.32|24168.32|24249.04|24169.04|24248.32|24168.32|10
1737554260000|2025-01-22 13:57:40|24249.51|24169.51|24258.13|24178.13|24258.13|24178.13|24249.51|24169.51|10
1737554270000|2025-01-22 13:57:50|24264.79|24184.79|24273.2|24193.2|24273.2|24193.2|24264.79|24184.79|10
1737554280000|2025-01-22 13:58:00|24275.36|24195.36|24280.61|24200.61|24280.61|24200.61|24275.36|24195.36|10
1737554290000|2025-01-22 13:58:10|24281.26|24201.26|24278.18|24198.18|24282|24202|24278.18|24198.18|10
1737554300000|2025-01-22 13:58:20|24276.42|24196.42|24281.24|24201.24|24281.76|24201.76|24276.42|24196.42|10
1737554310000|2025-01-22 13:58:30|24280.62|24200.62|24277.14|24197.14|24280.67|24200.67|24276.84|24196.84|10
1737554320000|2025-01-22 13:58:40|24277.95|24197.95|24279.57|24199.57|24280.54|24200.54|24277.94|24197.94|10
1737554330000|2025-01-22 13:58:50|24280.62|24200.62|24291.74|24211.74|24291.74|24211.74|24280.62|24200.62|10
1737554340000|2025-01-22 13:59:00|24293.43|24213.43|24296.87|24216.87|24298.37|24218.37|24293.43|24213.43|9
1737554350000|2025-01-22 13:59:10|24296.77|24216.77|24300.1|24220.1|24301.14|24221.14|24296.66|24216.66|10
1737554360000|2025-01-22 13:59:20|24300.62|24220.62|24298.41|24218.41|24300.62|24220.62|24297.26|24217.26|9
1737554370000|2025-01-22 13:59:30|24298.34|24218.34|24291.38|24211.38|24298.34|24218.34|24291.38|24211.38|10
1737554380000|2025-01-22 13:59:40|24298.14|24218.14|24295.54|24215.54|24298.14|24218.14|24295.41|24215.41|10
1737554390000|2025-01-22 13:59:50|24295.15|24215.15|24292.41|24212.41|24295.15|24215.15|24291.87|24211.87|10
1737554400000|2025-01-22 14:00:00|24292.09|24212.09|24301.77|24221.77|24301.77|24221.77|24292.09|24212.09|10
1737554410000|2025-01-22 14:00:10|24302.27|24222.27|24308.62|24228.62|24308.62|24228.62|24302.27|24222.27|10
1737554420000|2025-01-22 14:00:20|24310.76|24230.76|24311.47|24231.47|24314.06|24234.06|24308.99|24228.99|10
1737554430000|2025-01-22 14:00:30|24309.29|24229.29|24301.64|24221.64|24310.42|24230.42|24301.64|24221.64|10
1737554440000|2025-01-22 14:00:40|24301.39|24221.39|24301.78|24221.78|24302.12|24222.12|24296.76|24216.76|10
1737554450000|2025-01-22 14:00:50|24302.38|24222.38|24305.98|24225.98|24306.15|24226.15|24302.38|24222.38|10
1737554460000|2025-01-22 14:01:00|24305.48|24225.48|24299.4|24219.4|24305.95|24225.95|24299.4|24219.4|10
1737554470000|2025-01-22 14:01:10|24297.78|24217.78|24285.69|24205.69|24297.78|24217.78|24285.69|24205.69|10
1737554480000|2025-01-22 14:01:20|24282.85|24202.85|24280.12|24200.12|24284.06|24204.06|24280.12|24200.12|10
1737554490000|2025-01-22 14:01:30|24280.63|24200.63|24276.44|24196.44|24281.07|24201.07|24276.44|24196.44|10
1737554500000|2025-01-22 14:01:40|24274.3|24194.3|24266.79|24186.79|24274.3|24194.3|24266.79|24186.79|10
1737554510000|2025-01-22 14:01:50|24265.79|24185.79|24255.07|24175.07|24265.79|24185.79|24255.07|24175.07|10
1737554520000|2025-01-22 14:02:00|24252.25|24172.25|24242.11|24162.11|24252.25|24172.25|24242.11|24162.11|10
1737554530000|2025-01-22 14:02:10|24241.93|24161.93|24233.49|24153.49|24241.93|24161.93|24228.69|24148.69|10
1737554540000|2025-01-22 14:02:20|24238.26|24158.26|24244.17|24164.17|24244.17|24164.17|24238.26|24158.26|10
1737554550000|2025-01-22 14:02:30|24244.09|24164.09|24262.43|24182.43|24262.43|24182.43|24243.68|24163.68|10
1737554560000|2025-01-22 14:02:40|24263.7|24183.7|24248.98|24168.98|24263.7|24183.7|24247.49|24167.49|10
1737554570000|2025-01-22 14:02:50|24250.3|24170.3|24249.66|24169.66|24250.3|24170.3|24248.46|24168.46|10
1737554580000|2025-01-22 14:03:00|24249.96|24169.96|24246.55|24166.55|24251.4|24171.4|24246.55|24166.55|10
1737554590000|2025-01-22 14:03:10|24246.49|24166.49|24249.2|24169.2|24251.8|24171.8|24246.34|24166.34|10
1737554600000|2025-01-22 14:03:20|24250.75|24170.75|24241.68|24161.68|24250.75|24170.75|24241.68|24161.68|10
1737554610000|2025-01-22 14:03:30|24236.75|24156.75|24239.9|24159.9|24242.08|24162.08|24236.33|24156.33|10
1737554620000|2025-01-22 14:03:40|24239.79|24159.79|24225.94|24145.94|24239.79|24159.79|24224.81|24144.81|10
1737554630000|2025-01-22 14:03:50|24223.24|24143.24|24212.7|24132.7|24223.24|24143.24|24212.7|24132.7|10
1737554640000|2025-01-22 14:04:00|24212.61|24132.61|24208.72|24128.72|24212.61|24132.61|24208.5|24128.5|10
1737554650000|2025-01-22 14:04:10|24209.21|24129.21|24212.4|24132.4|24212.4|24132.4|24209.21|24129.21|10
1737554660000|2025-01-22 14:04:20|24213.99|24133.99|24218.63|24138.63|24221.23|24141.23|24213.96|24133.96|10
1737554670000|2025-01-22 14:04:30|24217.36|24137.36|24210.65|24130.65|24217.36|24137.36|24209.73|24129.73|10
1737554680000|2025-01-22 14:04:40|24210.79|24130.79|24216.02|24136.02|24216.02|24136.02|24209.93|24129.93|10
1737554690000|2025-01-22 14:04:50|24220.23|24140.23|24230.52|24150.52|24233.45|24153.45|24220.23|24140.23|10
1737554700000|2025-01-22 14:05:00|24229.71|24149.71|24228.07|24148.07|24232.45|24152.45|24228.07|24148.07|10
1737554710000|2025-01-22 14:05:10|24225.04|24145.04|24222.84|24142.84|24225.3|24145.3|24222.84|24142.84|10
1737554720000|2025-01-22 14:05:20|24222.34|24142.34|24236.23|24156.23|24236.23|24156.23|24222.34|24142.34|10
1737554730000|2025-01-22 14:05:30|24238.46|24158.46|24233.43|24153.43|24238.68|24158.68|24232.55|24152.55|10
1737554740000|2025-01-22 14:05:40|24233.44|24153.44|24212.38|24132.38|24233.44|24153.44|24212.38|24132.38|10
1737554750000|2025-01-22 14:05:50|24212.57|24132.57|24204.3|24124.3|24212.76|24132.76|24204.1|24124.1|10
1737554760000|2025-01-22 14:06:00|24202.79|24122.79|24199.28|24119.28|24202.79|24122.79|24198.22|24118.22|10
1737554770000|2025-01-22 14:06:10|24198.17|24118.17|24206.07|24126.07|24206.07|24126.07|24195.89|24115.89|10
1737554780000|2025-01-22 14:06:20|24207.82|24127.82|24200.56|24120.56|24207.97|24127.97|24200.56|24120.56|10
1737554790000|2025-01-22 14:06:30|24200.15|24120.15|24192.12|24112.12|24200.15|24120.15|24192.12|24112.12|10
1737554800000|2025-01-22 14:06:40|24191.63|24111.63|24201.38|24121.38|24201.38|24121.38|24191.63|24111.63|10
1737554810000|2025-01-22 14:06:50|24203.06|24123.06|24202.97|24122.97|24203.65|24123.65|24202.57|24122.57|10
1737554820000|2025-01-22 14:07:00|24202.26|24122.26|24213.82|24133.82|24213.82|24133.82|24201.62|24121.62|10
1737554830000|2025-01-22 14:07:10|24215.26|24135.26|24224.94|24144.94|24226.69|24146.69|24215.26|24135.26|10
1737554840000|2025-01-22 14:07:20|24226.64|24146.64|24235.83|24155.83|24236.18|24156.18|24226.64|24146.64|10
1737554850000|2025-01-22 14:07:30|24236.41|24156.41|24235.99|24155.99|24239.32|24159.32|24235.72|24155.72|10
1737554860000|2025-01-22 14:07:40|24236.44|24156.44|24229.15|24149.15|24236.44|24156.44|24229.15|24149.15|10
1737554870000|2025-01-22 14:07:50|24230.02|24150.02|24226|24146|24230.55|24150.55|24226|24146|10
1737554880000|2025-01-22 14:08:00|24225.58|24145.58|24211.3|24131.3|24225.58|24145.58|24211.3|24131.3|10
1737554890000|2025-01-22 14:08:10|24212.76|24132.76|24212.53|24132.53|24212.84|24132.84|24211.26|24131.26|10
1737554900000|2025-01-22 14:08:20|24212.23|24132.23|24207.72|24127.72|24212.23|24132.23|24207.72|24127.72|10
1737554910000|2025-01-22 14:08:30|24208.25|24128.25|24218.89|24138.89|24218.89|24138.89|24207.48|24127.48|10
1737554920000|2025-01-22 14:08:40|24219.52|24139.52|24227.52|24147.52|24227.52|24147.52|24219.22|24139.22|10
1737554930000|2025-01-22 14:08:50|24229.34|24149.34|24235.12|24155.12|24235.12|24155.12|24227.48|24147.48|10
1737554940000|2025-01-22 14:09:00|24234.89|24154.89|24233.8|24153.8|24235.49|24155.49|24233.49|24153.49|10
1737554950000|2025-01-22 14:09:10|24233.25|24153.25|24234.34|24154.34|24234.34|24154.34|24231.81|24151.81|10
1737554960000|2025-01-22 14:09:20|24234.02|24154.02|24234.81|24154.81|24234.92|24154.92|24233.47|24153.47|9
1737554970000|2025-01-22 14:09:30|24234.82|24154.82|24234.63|24154.63|24235.73|24155.73|24232.83|24152.83|9
1737554980000|2025-01-22 14:09:40|24231.78|24151.78|24231.89|24151.89|24232.57|24152.57|24230.82|24150.82|10
1737554990000|2025-01-22 14:09:50|24232.67|24152.67|24236.55|24156.55|24236.55|24156.55|24232.18|24152.18|10
1737555000000|2025-01-22 14:10:00|24236.3|24156.3|24243.6|24163.6|24243.6|24163.6|24236.05|24156.05|10
1737555010000|2025-01-22 14:10:10|24245.36|24165.36|24242.95|24162.95|24246.46|24166.46|24241.13|24161.13|10
1737555020000|2025-01-22 14:10:20|24243.58|24163.58|24253.77|24173.77|24253.77|24173.77|24243.58|24163.58|10
1737555030000|2025-01-22 14:10:30|24257.73|24177.73|24266.98|24186.98|24267.86|24187.86|24257.73|24177.73|10
1737555040000|2025-01-22 14:10:40|24266.6|24186.6|24274.55|24194.55|24274.55|24194.55|24266.22|24186.22|10
1737555050000|2025-01-22 14:10:50|24275.25|24195.25|24277.69|24197.69|24277.69|24197.69|24275.25|24195.25|10
1737555060000|2025-01-22 14:11:00|24277.84|24197.84|24281.31|24201.31|24283.05|24203.05|24277.58|24197.58|10
1737555070000|2025-01-22 14:11:10|24280.38|24200.38|24284.76|24204.76|24286.19|24206.19|24279.93|24199.93|9
1737555080000|2025-01-22 14:11:20|24285.88|24205.88|24285.11|24205.11|24286.25|24206.25|24284.52|24204.52|10
1737555090000|2025-01-22 14:11:30|24285.47|24205.47|24286|24206|24286.67|24206.67|24284.24|24204.24|10
1737555100000|2025-01-22 14:11:40|24286.49|24206.49|24284.13|24204.13|24286.49|24206.49|24283.38|24203.38|10
1737555110000|2025-01-22 14:11:50|24284.65|24204.65|24288|24208|24290.81|24210.81|24284.65|24204.65|10
1737555120000|2025-01-22 14:12:00|24287.63|24207.63|24287.29|24207.29|24287.63|24207.63|24285.35|24205.35|10
1737555130000|2025-01-22 14:12:10|24286.15|24206.15|24282.17|24202.17|24286.86|24206.86|24281.52|24201.52|10
1737555140000|2025-01-22 14:12:20|24282.33|24202.33|24281.48|24201.48|24282.71|24202.71|24281.01|24201.01|9
1737555150000|2025-01-22 14:12:30|24281.88|24201.88|24276.49|24196.49|24282.09|24202.09|24276.49|24196.49|10
1737555160000|2025-01-22 14:12:40|24276.42|24196.42|24276.9|24196.9|24277.03|24197.03|24275.13|24195.13|9
1737555170000|2025-01-22 14:12:50|24277.12|24197.12|24274.88|24194.88|24277.25|24197.25|24274.22|24194.22|10
1737555180000|2025-01-22 14:13:00|24275.73|24195.73|24278.65|24198.65|24279.12|24199.12|24275.73|24195.73|10
1737555190000|2025-01-22 14:13:10|24275.49|24195.49|24278.72|24198.72|24279.13|24199.13|24275.49|24195.49|10
1737555200000|2025-01-22 14:13:20|24278.84|24198.84|24283.5|24203.5|24283.5|24203.5|24278.84|24198.84|10
1737555210000|2025-01-22 14:13:30|24283.64|24203.64|24282.52|24202.52|24284.27|24204.27|24282.52|24202.52|10
1737555220000|2025-01-22 14:13:40|24282.35|24202.35|24282|24202|24282.35|24202.35|24277.85|24197.85|10
1737555230000|2025-01-22 14:13:50|24280.17|24200.17|24277.24|24197.24|24280.17|24200.17|24277.24|24197.24|10
1737555240000|2025-01-22 14:14:00|24276.64|24196.64|24271.65|24191.65|24276.64|24196.64|24271.65|24191.65|10
1737555250000|2025-01-22 14:14:10|24268.69|24188.69|24267.15|24187.15|24268.69|24188.69|24265.97|24185.97|10
1737555260000|2025-01-22 14:14:20|24267.2|24187.2|24265.12|24185.12|24268.25|24188.25|24265.12|24185.12|10
1737555270000|2025-01-22 14:14:30|24264.12|24184.12|24259.69|24179.69|24264.39|24184.39|24259.69|24179.69|9
1737555280000|2025-01-22 14:14:40|24259.73|24179.73|24248.92|24168.92|24259.73|24179.73|24248.91|24168.91|10
1737555290000|2025-01-22 14:14:50|24248.95|24168.95|24249.36|24169.36|24249.64|24169.64|24248.21|24168.21|10
1737555300000|2025-01-22 14:15:00|24249.55|24169.55|24246.36|24166.36|24249.55|24169.55|24245.32|24165.32|10
1737555310000|2025-01-22 14:15:10|24246.52|24166.52|24248.49|24168.49|24249.79|24169.79|24245.78|24165.78|10
1737555320000|2025-01-22 14:15:20|24248.47|24168.47|24244.57|24164.57|24248.47|24168.47|24244.29|24164.29|10
1737555330000|2025-01-22 14:15:30|24245.6|24165.6|24248.18|24168.18|24248.18|24168.18|24244.49|24164.49|9
1737555340000|2025-01-22 14:15:40|24248.42|24168.42|24254.09|24174.09|24254.44|24174.44|24248.22|24168.22|10
1737555350000|2025-01-22 14:15:50|24254.73|24174.73|24257.34|24177.34|24257.34|24177.34|24254.4|24174.4|10
1737555360000|2025-01-22 14:16:00|24257.24|24177.24|24263.58|24183.58|24263.58|24183.58|24257.24|24177.24|10
1737555370000|2025-01-22 14:16:10|24264.34|24184.34|24263.64|24183.64|24264.34|24184.34|24262.49|24182.49|10
1737555380000|2025-01-22 14:16:20|24264.22|24184.22|24272.22|24192.22|24272.22|24192.22|24264.22|24184.22|10
1737555390000|2025-01-22 14:16:30|24273.14|24193.14|24278.18|24198.18|24278.18|24198.18|24272.84|24192.84|10
1737555400000|2025-01-22 14:16:40|24278.25|24198.25|24280.29|24200.29|24285.03|24205.03|24278.25|24198.25|10
1737555410000|2025-01-22 14:16:50|24280.16|24200.16|24298.62|24218.62|24301.4|24221.4|24279.63|24199.63|10
1737555420000|2025-01-22 14:17:00|24298.41|24218.41|24303.09|24223.09|24303.09|24223.09|24298.22|24218.22|10
1737555430000|2025-01-22 14:17:10|24304.36|24224.36|24308.4|24228.4|24308.4|24228.4|24303.98|24223.98|10
1737555440000|2025-01-22 14:17:20|24310.08|24230.08|24307.5|24227.5|24310.64|24230.64|24307.5|24227.5|10
1737555450000|2025-01-22 14:17:30|24307.56|24227.56|24310.83|24230.83|24311.03|24231.03|24307.21|24227.21|10
1737555460000|2025-01-22 14:17:40|24311.24|24231.24|24313.67|24233.67|24315.21|24235.21|24311.05|24231.05|10
1737555470000|2025-01-22 14:17:50|24313.73|24233.73|24316.18|24236.18|24316.18|24236.18|24313.66|24233.66|10
1737555480000|2025-01-22 14:18:00|24315.03|24235.03|24317.47|24237.47|24317.47|24237.47|24313.73|24233.73|10
1737555490000|2025-01-22 14:18:10|24318.26|24238.26|24318.92|24238.92|24322.12|24242.12|24318.26|24238.26|10
1737555500000|2025-01-22 14:18:20|24319.6|24239.6|24322.34|24242.34|24322.34|24242.34|24319.6|24239.6|10
1737555510000|2025-01-22 14:18:30|24322.78|24242.78|24327.6|24247.6|24327.61|24247.61|24322.78|24242.78|10
1737555520000|2025-01-22 14:18:40|24328.11|24248.11|24328.63|24248.63|24329.01|24249.01|24327.87|24247.87|10
1737555530000|2025-01-22 14:18:50|24328.47|24248.47|24328.24|24248.24|24328.47|24248.47|24327.13|24247.13|10
1737555540000|2025-01-22 14:19:00|24327.36|24247.36|24320.91|24240.91|24327.36|24247.36|24319.44|24239.44|10
1737555550000|2025-01-22 14:19:10|24320.28|24240.28|24310.9|24230.9|24320.28|24240.28|24310.9|24230.9|10
1737555560000|2025-01-22 14:19:20|24312.54|24232.54|24313.08|24233.08|24314.79|24234.79|24311.35|24231.35|10
1737555570000|2025-01-22 14:19:30|24313.52|24233.52|24311.01|24231.01|24314.3|24234.3|24311.01|24231.01|10
1737555580000|2025-01-22 14:19:40|24310.68|24230.68|24314.97|24234.97|24314.97|24234.97|24310.68|24230.68|10
1737555590000|2025-01-22 14:19:50|24315.07|24235.07|24317.74|24237.74|24318.2|24238.2|24315.07|24235.07|10
1737555600000|2025-01-22 14:20:00|24318.09|24238.09|24320.61|24240.61|24321.71|24241.71|24318.09|24238.09|10
1737555610000|2025-01-22 14:20:10|24317.9|24237.9|24315.21|24235.21|24317.9|24237.9|24314.45|24234.45|9
1737555620000|2025-01-22 14:20:20|24314.79|24234.79|24313.56|24233.56|24315.63|24235.63|24313.56|24233.56|10
1737555630000|2025-01-22 14:20:30|24313.63|24233.63|24313.6|24233.6|24313.9|24233.9|24313.27|24233.27|10
1737555640000|2025-01-22 14:20:40|24314.46|24234.46|24317.1|24237.1|24318.1|24238.1|24314.46|24234.46|10
1737555650000|2025-01-22 14:20:50|24316.99|24236.99|24321.69|24241.69|24321.69|24241.69|24316.99|24236.99|10
1737555660000|2025-01-22 14:21:00|24321.33|24241.33|24320.26|24240.26|24321.36|24241.36|24316.88|24236.88|10
1737555670000|2025-01-22 14:21:10|24320.75|24240.75|24321.49|24241.49|24321.49|24241.49|24320.49|24240.49|10
1737555680000|2025-01-22 14:21:20|24321.23|24241.23|24324.9|24244.9|24324.9|24244.9|24321.23|24241.23|9
1737555690000|2025-01-22 14:21:30|24324.84|24244.84|24329.16|24249.16|24329.9|24249.9|24324.84|24244.84|10
1737555700000|2025-01-22 14:21:40|24329.24|24249.24|24333.03|24253.03|24333.05|24253.05|24329.24|24249.24|10
1737555710000|2025-01-22 14:21:50|24332.89|24252.89|24336.43|24256.43|24336.43|24256.43|24332.71|24252.71|9
1737555720000|2025-01-22 14:22:00|24336.54|24256.54|24335.84|24255.84|24338.97|24258.97|24335.74|24255.74|10
1737555730000|2025-01-22 14:22:10|24336.25|24256.25|24338.45|24258.45|24338.45|24258.45|24336.25|24256.25|10
1737555740000|2025-01-22 14:22:20|24337.48|24257.48|24342.64|24262.64|24344.44|24264.44|24336.6|24256.6|10
1737555750000|2025-01-22 14:22:30|24342.12|24262.12|24336.67|24256.67|24342.62|24262.62|24335.85|24255.85|10
1737555760000|2025-01-22 14:22:40|24336.76|24256.76|24338.15|24258.15|24338.69|24258.69|24335.72|24255.72|10
1737555770000|2025-01-22 14:22:50|24338.11|24258.11|24339.13|24259.13|24339.14|24259.14|24337.91|24257.91|9
1737555780000|2025-01-22 14:23:00|24339.05|24259.05|24334.98|24254.98|24339.05|24259.05|24334.95|24254.95|10
1737555790000|2025-01-22 14:23:10|24334.84|24254.84|24332.76|24252.76|24334.91|24254.91|24332.16|24252.16|10
1737555800000|2025-01-22 14:23:20|24333.24|24253.24|24330.19|24250.19|24333.39|24253.39|24330.19|24250.19|10
1737555810000|2025-01-22 14:23:30|24330.56|24250.56|24327.33|24247.33|24330.56|24250.56|24326.8|24246.8|10
1737555820000|2025-01-22 14:23:40|24327.72|24247.72|24328.1|24248.1|24328.2|24248.2|24326.73|24246.73|10
1737555830000|2025-01-22 14:23:50|24328.14|24248.14|24329.9|24249.9|24330.45|24250.45|24328.14|24248.14|10
1737555840000|2025-01-22 14:24:00|24330.21|24250.21|24327.84|24247.84|24330.21|24250.21|24327.37|24247.37|10
1737555850000|2025-01-22 14:24:10|24327.87|24247.87|24328.59|24248.59|24328.59|24248.59|24327.07|24247.07|10
1737555860000|2025-01-22 14:24:20|24329.28|24249.28|24333.59|24253.59|24333.59|24253.59|24329.28|24249.28|10
1737555870000|2025-01-22 14:24:30|24333.8|24253.8|24339.97|24259.97|24340|24260|24333.8|24253.8|10
1737555880000|2025-01-22 14:24:40|24340.15|24260.15|24341.61|24261.61|24341.68|24261.68|24340.13|24260.13|10
1737555890000|2025-01-22 14:24:50|24342.21|24262.21|24343.94|24263.94|24343.94|24263.94|24342.21|24262.21|10
1737555900000|2025-01-22 14:25:00|24344.7|24264.7|24362.52|24282.52|24362.52|24282.52|24344.7|24264.7|10
1737555910000|2025-01-22 14:25:10|24362.15|24282.15|24367.74|24287.74|24369.52|24289.52|24361.92|24281.92|10
1737555920000|2025-01-22 14:25:20|24367.25|24287.25|24369.86|24289.86|24370.79|24290.79|24366.85|24286.85|10
1737555930000|2025-01-22 14:25:30|24371.7|24291.7|24374.93|24294.93|24374.97|24294.97|24369.58|24289.58|10
1737555940000|2025-01-22 14:25:40|24375.22|24295.22|24375.58|24295.58|24376.04|24296.04|24373.08|24293.08|10
1737555950000|2025-01-22 14:25:50|24376.46|24296.46|24384.83|24304.83|24384.83|24304.83|24376.46|24296.46|10
1737555960000|2025-01-22 14:26:00|24385.32|24305.32|24384.41|24304.41|24386.16|24306.16|24383.07|24303.07|10
1737555970000|2025-01-22 14:26:10|24384.35|24304.35|24389.65|24309.65|24389.65|24309.65|24384.35|24304.35|10
1737555980000|2025-01-22 14:26:20|24389.84|24309.84|24392.8|24312.8|24393.29|24313.29|24385.62|24305.62|10
1737555990000|2025-01-22 14:26:30|24390.52|24310.52|24391.83|24311.83|24391.83|24311.83|24389.84|24309.84|10
1737556000000|2025-01-22 14:26:40|24392.66|24312.66|24395.98|24315.98|24395.98|24315.98|24392.23|24312.23|10
1737556010000|2025-01-22 14:26:50|24398.45|24318.45|24397.62|24317.62|24399.32|24319.32|24397|24317|10
1737556020000|2025-01-22 14:27:00|24397.46|24317.46|24395.83|24315.83|24397.46|24317.46|24394.98|24314.98|10
1737556030000|2025-01-22 14:27:10|24395.65|24315.65|24394.03|24314.03|24396|24316|24394.03|24314.03|10
1737556040000|2025-01-22 14:27:20|24394.05|24314.05|24393.98|24313.98|24394.54|24314.54|24391.96|24311.96|10
1737556050000|2025-01-22 14:27:30|24394.53|24314.53|24396.52|24316.52|24396.85|24316.85|24393.39|24313.39|10
1737556060000|2025-01-22 14:27:40|24395.62|24315.62|24402.36|24322.36|24403.06|24323.06|24395.45|24315.45|10
1737556070000|2025-01-22 14:27:50|24400.94|24320.94|24404.45|24324.45|24405.07|24325.07|24400.94|24320.94|10
1737556080000|2025-01-22 14:28:00|24406.56|24326.56|24409.4|24329.4|24409.4|24329.4|24406.56|24326.56|10
1737556090000|2025-01-22 14:28:10|24409.1|24329.1|24413.48|24333.48|24413.48|24333.48|24409|24329|10
1737556100000|2025-01-22 14:28:20|24414.24|24334.24|24415.14|24335.14|24416.36|24336.36|24412.89|24332.89|10
1737556110000|2025-01-22 14:28:30|24414.86|24334.86|24412.31|24332.31|24416.06|24336.06|24412.15|24332.15|10
1737556120000|2025-01-22 14:28:40|24412.21|24332.21|24411.18|24331.18|24412.21|24332.21|24410.87|24330.87|10
1737556130000|2025-01-22 14:28:50|24411.05|24331.05|24406.73|24326.73|24412.28|24332.28|24406.69|24326.69|9
1737556140000|2025-01-22 14:29:00|24408.25|24328.25|24410.55|24330.55|24411.18|24331.18|24408.25|24328.25|10
1737556150000|2025-01-22 14:29:10|24412.08|24332.08|24413.39|24333.39|24413.39|24333.39|24411.96|24331.96|10
1737556160000|2025-01-22 14:29:20|24412.97|24332.97|24417.51|24337.51|24419.02|24339.02|24412.97|24332.97|10
1737556170000|2025-01-22 14:29:30|24417.26|24337.26|24418.26|24338.26|24418.26|24338.26|24415.47|24335.47|10
1737556180000|2025-01-22 14:29:40|24418.13|24338.13|24421.6|24341.6|24421.6|24341.6|24418.13|24338.13|9
1737556190000|2025-01-22 14:29:50|24421.54|24341.54|24422.11|24342.11|24422.85|24342.85|24421.54|24341.54|10
1737556200000|2025-01-22 14:30:00|24422.24|24342.24|24425.18|24345.18|24426.22|24346.22|24420.13|24340.13|10
1737556210000|2025-01-22 14:30:10|24426.01|24346.01|24415.97|24335.97|24426.01|24346.01|24415.97|24335.97|10
1737556220000|2025-01-22 14:30:20|24413.33|24333.33|24410.4|24330.4|24413.33|24333.33|24410.4|24330.4|9
1737556230000|2025-01-22 14:30:30|24407.96|24327.96|24408.82|24328.82|24408.82|24328.82|24406.14|24326.14|10
1737556240000|2025-01-22 14:30:40|24409.98|24329.98|24409.5|24329.5|24411.61|24331.61|24408.54|24328.54|10
1737556250000|2025-01-22 14:30:50|24410.92|24330.92|24407.94|24327.94|24411.58|24331.58|24407.48|24327.48|10
1737556260000|2025-01-22 14:31:00|24407.5|24327.5|24409.18|24329.18|24409.75|24329.75|24407.5|24327.5|10
1737556270000|2025-01-22 14:31:10|24407.37|24327.37|24411.28|24331.28|24411.28|24331.28|24407.37|24327.37|9
1737556280000|2025-01-22 14:31:20|24412.18|24332.18|24432.91|24352.91|24432.91|24352.91|24412.18|24332.18|10
1737556290000|2025-01-22 14:31:30|24436.06|24356.06|24448.63|24368.63|24448.63|24368.63|24436.06|24356.06|10
1737556300000|2025-01-22 14:31:40|24447.77|24367.77|24446.27|24366.27|24449.01|24369.01|24446.27|24366.27|10
1737556310000|2025-01-22 14:31:50|24446.23|24366.23|24459.42|24379.42|24459.42|24379.42|24446.23|24366.23|10
1737556320000|2025-01-22 14:32:00|24458.39|24378.39|24447.8|24367.8|24459.03|24379.03|24446.47|24366.47|10
1737556330000|2025-01-22 14:32:10|24446.1|24366.1|24437.54|24357.54|24446.93|24366.93|24437.54|24357.54|10
1737556340000|2025-01-22 14:32:20|24436.58|24356.58|24422.82|24342.82|24436.88|24356.88|24422.82|24342.82|10
1737556350000|2025-01-22 14:32:30|24422.17|24342.17|24424.29|24344.29|24424.29|24344.29|24422.11|24342.11|10
1737556360000|2025-01-22 14:32:40|24424.44|24344.44|24421.67|24341.67|24424.44|24344.44|24421.08|24341.08|10
1737556370000|2025-01-22 14:32:50|24422.22|24342.22|24413.19|24333.19|24422.22|24342.22|24411.92|24331.92|10
1737556380000|2025-01-22 14:33:00|24412.93|24332.93|24407.99|24327.99|24415.29|24335.29|24407.99|24327.99|10
1737556390000|2025-01-22 14:33:10|24406.23|24326.23|24398.23|24318.23|24406.23|24326.23|24397.89|24317.89|10
1737556400000|2025-01-22 14:33:20|24397.99|24317.99|24385.44|24305.44|24398.45|24318.45|24385.44|24305.44|10
1737556410000|2025-01-22 14:33:30|24385.22|24305.22|24383.66|24303.66|24386.05|24306.05|24383.66|24303.66|10
1737556420000|2025-01-22 14:33:40|24381.69|24301.69|24371.82|24291.82|24381.69|24301.69|24371.82|24291.82|10
1737556430000|2025-01-22 14:33:50|24371.3|24291.3|24370.67|24290.67|24371.3|24291.3|24366.87|24286.87|10
1737556440000|2025-01-22 14:34:00|24369.61|24289.61|24373.98|24293.98|24373.98|24293.98|24368.73|24288.73|10
1737556450000|2025-01-22 14:34:10|24373.96|24293.96|24375.01|24295.01|24375.01|24295.01|24370.02|24290.02|10
1737556460000|2025-01-22 14:34:20|24374.8|24294.8|24374.05|24294.05|24374.8|24294.8|24372.65|24292.65|10
1737556470000|2025-01-22 14:34:30|24374.02|24294.02|24366.93|24286.93|24374.02|24294.02|24366.93|24286.93|10
1737556480000|2025-01-22 14:34:40|24367.68|24287.68|24374.99|24294.99|24375.53|24295.53|24367.68|24287.68|10
1737556490000|2025-01-22 14:34:50|24374.33|24294.33|24394.31|24314.31|24394.31|24314.31|24374.33|24294.33|10
1737556500000|2025-01-22 14:35:00|24395.05|24315.05|24404.93|24324.93|24404.93|24324.93|24395.05|24315.05|10
1737556510000|2025-01-22 14:35:10|24405.5|24325.5|24405.26|24325.26|24406.52|24326.52|24402.16|24322.16|10
1737556520000|2025-01-22 14:35:20|24404.97|24324.97|24401.12|24321.12|24404.97|24324.97|24400.98|24320.98|9
1737556530000|2025-01-22 14:35:30|24400.79|24320.79|24394.16|24314.16|24403.61|24323.61|24394.16|24314.16|10
1737556540000|2025-01-22 14:35:40|24394.86|24314.86|24400.02|24320.02|24400.02|24320.02|24394.73|24314.73|10
1737556550000|2025-01-22 14:35:50|24400.05|24320.05|24385.9|24305.9|24400.05|24320.05|24385.9|24305.9|10
1737556560000|2025-01-22 14:36:00|24386.98|24306.98|24372.72|24292.72|24386.98|24306.98|24372.72|24292.72|10
1737556570000|2025-01-22 14:36:10|24372.39|24292.39|24351.26|24271.26|24373.09|24293.09|24351.26|24271.26|10
1737556580000|2025-01-22 14:36:20|24351.14|24271.14|24327.92|24247.92|24352.3|24272.3|24327.92|24247.92|9
1737556590000|2025-01-22 14:36:30|24326.37|24246.37|24324.76|24244.76|24326.63|24246.63|24324.02|24244.02|10
1737556600000|2025-01-22 14:36:40|24315.8|24235.8|24318.27|24238.27|24318.37|24238.37|24314.82|24234.82|10
1737556610000|2025-01-22 14:36:50|24318.08|24238.08|24315.22|24235.22|24319.76|24239.76|24315.22|24235.22|10
1737556620000|2025-01-22 14:37:00|24314.5|24234.5|24315.98|24235.98|24316.32|24236.32|24314.13|24234.13|10
1737556630000|2025-01-22 14:37:10|24315.5|24235.5|24319.74|24239.74|24321.57|24241.57|24315.5|24235.5|10
1737556640000|2025-01-22 14:37:20|24319.97|24239.97|24321.62|24241.62|24322.38|24242.38|24319.97|24239.97|10
1737556650000|2025-01-22 14:37:30|24321.48|24241.48|24322.26|24242.26|24323.41|24243.41|24321.38|24241.38|8
1737556660000|2025-01-22 14:37:40|24321.62|24241.62|24321.86|24241.86|24322.8|24242.8|24321.49|24241.49|10
1737556670000|2025-01-22 14:37:50|24320.58|24240.58|24313.98|24233.98|24321.87|24241.87|24313.95|24233.95|10
1737556680000|2025-01-22 14:38:00|24313.78|24233.78|24312.72|24232.72|24315.36|24235.36|24312.22|24232.22|10
1737556690000|2025-01-22 14:38:10|24311.8|24231.8|24309.26|24229.26|24312.8|24232.8|24307.09|24227.09|10
1737556700000|2025-01-22 14:38:20|24309.01|24229.01|24308.5|24228.5|24312|24232|24308.5|24228.5|10
1737556710000|2025-01-22 14:38:30|24308.23|24228.23|24308.13|24228.13|24308.9|24228.9|24304.39|24224.39|10
1737556720000|2025-01-22 14:38:40|24309.59|24229.59|24310.2|24230.2|24310.2|24230.2|24308.31|24228.31|10
1737556730000|2025-01-22 14:38:50|24309.21|24229.21|24306.53|24226.53|24311.29|24231.29|24306.53|24226.53|10
1737556740000|2025-01-22 14:39:00|24307.28|24227.28|24301.22|24221.22|24307.6|24227.6|24300.38|24220.38|10
1737556750000|2025-01-22 14:39:10|24301.61|24221.61|24308.98|24228.98|24308.98|24228.98|24301.61|24221.61|10
1737556760000|2025-01-22 14:39:20|24309.15|24229.15|24313.6|24233.6|24313.6|24233.6|24308.54|24228.54|10
1737556770000|2025-01-22 14:39:30|24313.91|24233.91|24325.12|24245.12|24325.12|24245.12|24313.89|24233.89|10
1737556780000|2025-01-22 14:39:40|24325.51|24245.51|24330.99|24250.99|24330.99|24250.99|24325.51|24245.51|10
1737556790000|2025-01-22 14:39:50|24330.77|24250.77|24332.07|24252.07|24332.07|24252.07|24329.29|24249.29|10
1737556800000|2025-01-22 14:40:00|24331.84|24251.84|24341.2|24261.2|24341.3|24261.3|24331.33|24251.33|10
1737556810000|2025-01-22 14:40:10|24341.05|24261.05|24342.5|24262.5|24342.79|24262.79|24341.05|24261.05|10
1737556820000|2025-01-22 14:40:20|24342.47|24262.47|24344.22|24264.22|24347.79|24267.79|24342.47|24262.47|10
1737556830000|2025-01-22 14:40:30|24342.03|24262.03|24337.13|24257.13|24342.03|24262.03|24337.13|24257.13|10
1737556840000|2025-01-22 14:40:40|24335.89|24255.89|24337.5|24257.5|24337.58|24257.58|24334.63|24254.63|10
1737556850000|2025-01-22 14:40:50|24333.87|24253.87|24331.91|24251.91|24333.87|24253.87|24331.33|24251.33|10
1737556860000|2025-01-22 14:41:00|24332.02|24252.02|24331.43|24251.43|24332.02|24252.02|24330.54|24250.54|9
1737556870000|2025-01-22 14:41:10|24331.4|24251.4|24327.35|24247.35|24331.4|24251.4|24327.19|24247.19|10
1737556880000|2025-01-22 14:41:20|24327.56|24247.56|24320.17|24240.17|24327.56|24247.56|24320.17|24240.17|10
1737556890000|2025-01-22 14:41:30|24320.5|24240.5|24311.92|24231.92|24320.85|24240.85|24311.92|24231.92|10
1737556900000|2025-01-22 14:41:40|24311.88|24231.88|24313.74|24233.74|24313.79|24233.79|24310.82|24230.82|10
1737556910000|2025-01-22 14:41:50|24313.99|24233.99|24313.45|24233.45|24315.47|24235.47|24312.97|24232.97|10
1737556920000|2025-01-22 14:42:00|24312.74|24232.74|24311.28|24231.28|24314|24234|24311.28|24231.28|10
1737556930000|2025-01-22 14:42:10|24310.86|24230.86|24311.91|24231.91|24312.61|24232.61|24310.4|24230.4|10
1737556940000|2025-01-22 14:42:20|24310.07|24230.07|24311.15|24231.15|24311.15|24231.15|24307.23|24227.23|10
1737556950000|2025-01-22 14:42:30|24310.26|24230.26|24315.44|24235.44|24316.29|24236.29|24310.26|24230.26|10
1737556960000|2025-01-22 14:42:40|24315.52|24235.52|24314.07|24234.07|24315.83|24235.83|24314.07|24234.07|10
1737556970000|2025-01-22 14:42:50|24314.99|24234.99|24312.96|24232.96|24314.99|24234.99|24312.29|24232.29|10
1737556980000|2025-01-22 14:43:00|24312.33|24232.33|24294.07|24214.07|24312.33|24232.33|24294.07|24214.07|10
1737556990000|2025-01-22 14:43:10|24293.86|24213.86|24283.19|24203.19|24293.86|24213.86|24283.19|24203.19|10
1737557000000|2025-01-22 14:43:20|24283.95|24203.95|24286.97|24206.97|24287.24|24207.24|24283.5|24203.5|10
1737557010000|2025-01-22 14:43:30|24287.11|24207.11|24294|24214|24294.7|24214.7|24287.11|24207.11|10
1737557020000|2025-01-22 14:43:40|24294.27|24214.27|24299.64|24219.64|24300.46|24220.46|24294.2|24214.2|10
1737557030000|2025-01-22 14:43:50|24299.69|24219.69|24296.89|24216.89|24299.71|24219.71|24296.88|24216.88|10
1737557040000|2025-01-22 14:44:00|24296.9|24216.9|24299.02|24219.02|24299.02|24219.02|24296.9|24216.9|10
1737557050000|2025-01-22 14:44:10|24299.3|24219.3|24296.11|24216.11|24300.31|24220.31|24296.07|24216.07|10
1737557060000|2025-01-22 14:44:20|24295.24|24215.24|24285.16|24205.16|24295.24|24215.24|24285.16|24205.16|10
1737557070000|2025-01-22 14:44:30|24284.84|24204.84|24279.43|24199.43|24284.84|24204.84|24279.43|24199.43|10
1737557080000|2025-01-22 14:44:40|24279.02|24199.02|24269.79|24189.79|24279.02|24199.02|24269.02|24189.02|10
1737557090000|2025-01-22 14:44:50|24269.34|24189.34|24276.88|24196.88|24276.88|24196.88|24269.34|24189.34|10
1737557100000|2025-01-22 14:45:00|24277.9|24197.9|24278.33|24198.33|24280.52|24200.52|24277.9|24197.9|10
1737557110000|2025-01-22 14:45:10|24278.04|24198.04|24279.29|24199.29|24279.29|24199.29|24276.58|24196.58|10
1737557120000|2025-01-22 14:45:20|24279.53|24199.53|24273.4|24193.4|24279.53|24199.53|24273.4|24193.4|10
1737557130000|2025-01-22 14:45:30|24273.16|24193.16|24264.08|24184.08|24273.16|24193.16|24264.08|24184.08|10
1737557140000|2025-01-22 14:45:40|24265.24|24185.24|24264.54|24184.54|24268.48|24188.48|24262.5|24182.5|10
1737557150000|2025-01-22 14:45:50|24265.3|24185.3|24260.85|24180.85|24265.3|24185.3|24260.85|24180.85|10
1737557160000|2025-01-22 14:46:00|24261.03|24181.03|24266.04|24186.04|24266.94|24186.94|24261.03|24181.03|10
1737557170000|2025-01-22 14:46:10|24266.08|24186.08|24264.34|24184.34|24267.62|24187.62|24264.34|24184.34|10
1737557180000|2025-01-22 14:46:20|24262.15|24182.15|24247.28|24167.28|24262.15|24182.15|24247.28|24167.28|10
1737557190000|2025-01-22 14:46:30|24244.76|24164.76|24227.7|24147.7|24244.76|24164.76|24227.7|24147.7|10
1737557200000|2025-01-22 14:46:40|24227.37|24147.37|24230.69|24150.69|24230.69|24150.69|24227.13|24147.13|10
1737557210000|2025-01-22 14:46:50|24230.99|24150.99|24234.68|24154.68|24234.68|24154.68|24229.61|24149.61|10
1737557220000|2025-01-22 14:47:00|24235.57|24155.57|24229.04|24149.04|24238.33|24158.33|24229.04|24149.04|10
1737557230000|2025-01-22 14:47:10|24228.81|24148.81|24212.45|24132.45|24228.81|24148.81|24211.84|24131.84|10
1737557240000|2025-01-22 14:47:20|24212.54|24132.54|24205.08|24125.08|24212.54|24132.54|24205.08|24125.08|10
1737557250000|2025-01-22 14:47:30|24204.43|24124.43|24196.89|24116.89|24204.5|24124.5|24196.89|24116.89|10
1737557260000|2025-01-22 14:47:40|24195.57|24115.57|24176.42|24096.42|24195.57|24115.57|24176.38|24096.38|10
1737557270000|2025-01-22 14:47:50|24175.37|24095.37|24181.57|24101.57|24182.15|24102.15|24175.04|24095.04|10
1737557280000|2025-01-22 14:48:00|24181.04|24101.04|24150.35|24070.35|24181.04|24101.04|24150.35|24070.35|10
1737557290000|2025-01-22 14:48:10|24148.68|24068.68|24149.55|24069.55|24151.57|24071.57|24147.58|24067.58|10
1737557300000|2025-01-22 14:48:20|24149.82|24069.82|24164.82|24084.82|24169.77|24089.77|24149.82|24069.82|10
1737557310000|2025-01-22 14:48:30|24163.47|24083.47|24171.56|24091.56|24171.68|24091.68|24163.47|24083.47|10
1737557320000|2025-01-22 14:48:40|24171.54|24091.54|24176|24096|24177.94|24097.94|24171.54|24091.54|10
1737557330000|2025-01-22 14:48:50|24177.17|24097.17|24189.41|24109.41|24190|24110|24176.15|24096.15|10
1737557340000|2025-01-22 14:49:00|24191.06|24111.06|24192.46|24112.46|24194.67|24114.67|24190.86|24110.86|10
1737557350000|2025-01-22 14:49:10|24191.59|24111.59|24186.4|24106.4|24191.67|24111.67|24186.4|24106.4|9
1737557360000|2025-01-22 14:49:20|24186.01|24106.01|24184.43|24104.43|24190.05|24110.05|24183.96|24103.96|10
1737557370000|2025-01-22 14:49:30|24184.95|24104.95|24188.97|24108.97|24188.97|24108.97|24184.05|24104.05|10
1737557380000|2025-01-22 14:49:40|24189.07|24109.07|24197.51|24117.51|24197.51|24117.51|24189.07|24109.07|10
1737557390000|2025-01-22 14:49:50|24197.79|24117.79|24208.14|24128.14|24208.36|24128.36|24197.79|24117.79|10
1737557400000|2025-01-22 14:50:00|24211.3|24131.3|24227.05|24147.05|24227.05|24147.05|24211.3|24131.3|10
1737557410000|2025-01-22 14:50:10|24227.23|24147.23|24233.16|24153.16|24235.65|24155.65|24227.23|24147.23|10
1737557420000|2025-01-22 14:50:20|24234.34|24154.34|24240.52|24160.52|24240.62|24160.62|24234.08|24154.08|10
1737557430000|2025-01-22 14:50:30|24240.32|24160.32|24236.37|24156.37|24242.96|24162.96|24236.37|24156.37|10
1737557440000|2025-01-22 14:50:40|24236.58|24156.58|24222.85|24142.85|24238.13|24158.13|24222.85|24142.85|10
1737557450000|2025-01-22 14:50:50|24223.06|24143.06|24226.55|24146.55|24226.55|24146.55|24223.03|24143.03|10
1737557460000|2025-01-22 14:51:00|24227.03|24147.03|24222.01|24142.01|24227.52|24147.52|24221.56|24141.56|10
1737557470000|2025-01-22 14:51:10|24221.79|24141.79|24206.56|24126.56|24221.79|24141.79|24206.56|24126.56|10
1737557480000|2025-01-22 14:51:20|24206.72|24126.72|24207.14|24127.14|24209.68|24129.68|24204.87|24124.87|10
1737557490000|2025-01-22 14:51:30|24207.58|24127.58|24215.05|24135.05|24215.05|24135.05|24207.58|24127.58|10
1737557500000|2025-01-22 14:51:40|24215.61|24135.61|24220.39|24140.39|24220.98|24140.98|24215.22|24135.22|10
1737557510000|2025-01-22 14:51:50|24220.45|24140.45|24216.55|24136.55|24220.45|24140.45|24216.21|24136.21|10
1737557520000|2025-01-22 14:52:00|24213.82|24133.82|24201.87|24121.87|24213.82|24133.82|24201.87|24121.87|10
1737557530000|2025-01-22 14:52:10|24200.9|24120.9|24197.32|24117.32|24200.9|24120.9|24197.32|24117.32|10
1737557540000|2025-01-22 14:52:20|24197.13|24117.13|24187.39|24107.39|24197.3|24117.3|24187.39|24107.39|10
1737557550000|2025-01-22 14:52:30|24186.79|24106.79|24184.39|24104.39|24186.79|24106.79|24182.95|24102.95|10
1737557560000|2025-01-22 14:52:40|24183.97|24103.97|24183.14|24103.14|24184.84|24104.84|24181.56|24101.56|10
1737557570000|2025-01-22 14:52:50|24183.71|24103.71|24192.8|24112.8|24192.8|24112.8|24183.71|24103.71|10
1737557580000|2025-01-22 14:53:00|24191.11|24111.11|24188.87|24108.87|24191.11|24111.11|24186.29|24106.29|10
1737557590000|2025-01-22 14:53:10|24182.07|24102.07|24188.03|24108.03|24188.03|24108.03|24182.07|24102.07|9
1737557600000|2025-01-22 14:53:20|24190.61|24110.61|24196.19|24116.19|24203.2|24123.2|24190.61|24110.61|10
1737557610000|2025-01-22 14:53:30|24194.89|24114.89|24196.3|24116.3|24196.3|24116.3|24194.15|24114.15|10
1737557620000|2025-01-22 14:53:40|24197.38|24117.38|24204.35|24124.35|24204.35|24124.35|24197.33|24117.33|10
1737557630000|2025-01-22 14:53:50|24205.46|24125.46|24207.63|24127.63|24207.98|24127.98|24205.46|24125.46|10
1737557640000|2025-01-22 14:54:00|24207.66|24127.66|24211.79|24131.79|24211.79|24131.79|24207.66|24127.66|10
1737557650000|2025-01-22 14:54:10|24210.83|24130.83|24213.07|24133.07|24213.07|24133.07|24210.15|24130.15|10
1737557660000|2025-01-22 14:54:20|24213.63|24133.63|24216.55|24136.55|24216.55|24136.55|24213.63|24133.63|10
1737557670000|2025-01-22 14:54:30|24216.98|24136.98|24229.75|24149.75|24229.75|24149.75|24216.98|24136.98|10
1737557680000|2025-01-22 14:54:40|24230.68|24150.68|24239.76|24159.76|24239.76|24159.76|24230.37|24150.37|10
1737557690000|2025-01-22 14:54:50|24239.26|24159.26|24240.21|24160.21|24240.64|24160.64|24237.84|24157.84|10
1737557700000|2025-01-22 14:55:00|24239.31|24159.31|24244.91|24164.91|24244.91|24164.91|24237.51|24157.51|10
1737557710000|2025-01-22 14:55:10|24246.43|24166.43|24257.39|24177.39|24257.39|24177.39|24246.43|24166.43|10
1737557720000|2025-01-22 14:55:20|24258.46|24178.46|24277.14|24197.14|24277.14|24197.14|24258.46|24178.46|10
1737557730000|2025-01-22 14:55:30|24280.11|24200.11|24293.91|24213.91|24293.91|24213.91|24280.11|24200.11|10
1737557740000|2025-01-22 14:55:40|24294.64|24214.64|24300.7|24220.7|24300.84|24220.84|24293.88|24213.88|10
1737557750000|2025-01-22 14:55:50|24301.16|24221.16|24308.85|24228.85|24308.85|24228.85|24300.91|24220.91|10
1737557760000|2025-01-22 14:56:00|24308.17|24228.17|24305.41|24225.41|24308.44|24228.44|24305.41|24225.41|10
1737557770000|2025-01-22 14:56:10|24302.91|24222.91|24300.39|24220.39|24302.91|24222.91|24297.62|24217.62|10
1737557780000|2025-01-22 14:56:20|24300.59|24220.59|24302.5|24222.5|24302.5|24222.5|24300.59|24220.59|10
1737557790000|2025-01-22 14:56:30|24301.29|24221.29|24301.45|24221.45|24302.3|24222.3|24300.27|24220.27|10
1737557800000|2025-01-22 14:56:40|24300.66|24220.66|24326.09|24246.09|24326.09|24246.09|24300.66|24220.66|10
1737557810000|2025-01-22 14:56:50|24328.85|24248.85|24342.42|24262.42|24342.42|24262.42|24328.85|24248.85|10
1737557820000|2025-01-22 14:57:00|24341.84|24261.84|24347.27|24267.27|24347.27|24267.27|24339.77|24259.77|10
1737557830000|2025-01-22 14:57:10|24348.57|24268.57|24345.75|24265.75|24348.57|24268.57|24345.75|24265.75|10
1737557840000|2025-01-22 14:57:20|24343.97|24263.97|24339.94|24259.94|24343.97|24263.97|24339.94|24259.94|10
1737557850000|2025-01-22 14:57:30|24339.53|24259.53|24339.44|24259.44|24342.02|24262.02|24339.44|24259.44|10
1737557860000|2025-01-22 14:57:40|24338.47|24258.47|24333.7|24253.7|24339.24|24259.24|24333.7|24253.7|10
1737557870000|2025-01-22 14:57:50|24333.83|24253.83|24333.63|24253.63|24334.46|24254.46|24331.86|24251.86|10
1737557880000|2025-01-22 14:58:00|24333.74|24253.74|24330.38|24250.38|24333.79|24253.79|24330.01|24250.01|10
1737557890000|2025-01-22 14:58:10|24330.19|24250.19|24324.08|24244.08|24330.19|24250.19|24324.08|24244.08|10
1737557900000|2025-01-22 14:58:20|24323.76|24243.76|24317.59|24237.59|24323.76|24243.76|24317.33|24237.33|10
1737557910000|2025-01-22 14:58:30|24317.48|24237.48|24318.39|24238.39|24318.51|24238.51|24316.35|24236.35|10
1737557920000|2025-01-22 14:58:40|24319.21|24239.21|24319.41|24239.41|24319.63|24239.63|24318.59|24238.59|9
1737557930000|2025-01-22 14:58:50|24319.07|24239.07|24320.58|24240.58|24320.58|24240.58|24319.07|24239.07|9
1737557940000|2025-01-22 14:59:00|24320.9|24240.9|24317.01|24237.01|24320.9|24240.9|24314.43|24234.43|10
1737557950000|2025-01-22 14:59:10|24316.58|24236.58|24307.81|24227.81|24316.58|24236.58|24307.81|24227.81|10
1737557960000|2025-01-22 14:59:20|24307.28|24227.28|24305.79|24225.79|24308.66|24228.66|24305.79|24225.79|10
1737557970000|2025-01-22 14:59:30|24303.69|24223.69|24295.2|24215.2|24303.69|24223.69|24295.2|24215.2|10
1737557980000|2025-01-22 14:59:40|24294.33|24214.33|24287.98|24207.98|24294.42|24214.42|24287.98|24207.98|10
1737557990000|2025-01-22 14:59:50|24282.95|24202.95|24282.3|24202.3|24284.52|24204.52|24281.37|24201.37|10
1737558000000|2025-01-22 15:00:00|24282.48|24202.48|24273.26|24193.26|24284.44|24204.44|24273.26|24193.26|10
1737558010000|2025-01-22 15:00:10|24272.47|24192.47|24270.03|24190.03|24274.19|24194.19|24269.5|24189.5|10
1737558020000|2025-01-22 15:00:20|24268.37|24188.37|24269.88|24189.88|24271.23|24191.23|24266.06|24186.06|10
1737558030000|2025-01-22 15:00:30|24269.27|24189.27|24265.98|24185.98|24269.43|24189.43|24265.98|24185.98|10
1737558040000|2025-01-22 15:00:40|24264.77|24184.77|24249.69|24169.69|24264.77|24184.77|24249.69|24169.69|10
1737558050000|2025-01-22 15:00:50|24248.08|24168.08|24239.61|24159.61|24248.08|24168.08|24239.61|24159.61|10
1737558060000|2025-01-22 15:01:00|24240.06|24160.06|24243.96|24163.96|24244.26|24164.26|24240.06|24160.06|10
1737558070000|2025-01-22 15:01:10|24244.04|24164.04|24245|24165|24245.7|24165.7|24243.53|24163.53|10
1737558080000|2025-01-22 15:01:20|24244.8|24164.8|24247.02|24167.02|24247.02|24167.02|24243.8|24163.8|10
1737558090000|2025-01-22 15:01:30|24248.03|24168.03|24251.27|24171.27|24253.51|24173.51|24248.03|24168.03|10
1737558100000|2025-01-22 15:01:40|24250.22|24170.22|24241.19|24161.19|24250.22|24170.22|24241.19|24161.19|10
1737558110000|2025-01-22 15:01:50|24241.1|24161.1|24243.18|24163.18|24243.24|24163.24|24239.52|24159.52|10
1737558120000|2025-01-22 15:02:00|24243.21|24163.21|24242.42|24162.42|24248|24168|24242.27|24162.27|10
1737558130000|2025-01-22 15:02:10|24241.08|24161.08|24244.19|24164.19|24244.19|24164.19|24236.94|24156.94|10
1737558140000|2025-01-22 15:02:20|24243.27|24163.27|24245.46|24165.46|24245.46|24165.46|24241.02|24161.02|10
1737558150000|2025-01-22 15:02:30|24252.02|24172.02|24249.1|24169.1|24252.02|24172.02|24247.53|24167.53|10
1737558160000|2025-01-22 15:02:40|24251.63|24171.63|24251.04|24171.04|24252.48|24172.48|24251|24171|10
1737558170000|2025-01-22 15:02:50|24251.01|24171.01|24234.57|24154.57|24251.01|24171.01|24234.57|24154.57|10
1737558180000|2025-01-22 15:03:00|24233.79|24153.79|24243.64|24163.64|24243.64|24163.64|24233.61|24153.61|10
1737558190000|2025-01-22 15:03:10|24244.3|24164.3|24256.69|24176.69|24256.69|24176.69|24244.3|24164.3|10
1737558200000|2025-01-22 15:03:20|24257.19|24177.19|24255.32|24175.32|24258.32|24178.32|24254.88|24174.88|10
1737558210000|2025-01-22 15:03:30|24256.35|24176.35|24264.25|24184.25|24264.25|24184.25|24256.35|24176.35|10
1737558220000|2025-01-22 15:03:40|24265.76|24185.76|24264.53|24184.53|24268.1|24188.1|24264.44|24184.44|10
1737558230000|2025-01-22 15:03:50|24263.37|24183.37|24268.53|24188.53|24270.48|24190.48|24262.63|24182.63|10
1737558240000|2025-01-22 15:04:00|24268.39|24188.39|24269.76|24189.76|24271.77|24191.77|24268.39|24188.39|10
1737558250000|2025-01-22 15:04:10|24268.36|24188.36|24271.22|24191.22|24271.37|24191.37|24268.36|24188.36|10
1737558260000|2025-01-22 15:04:20|24271.3|24191.3|24272.32|24192.32|24272.32|24192.32|24270.96|24190.96|10
1737558270000|2025-01-22 15:04:30|24272.24|24192.24|24277.85|24197.85|24278.44|24198.44|24272.24|24192.24|10
1737558280000|2025-01-22 15:04:40|24278.65|24198.65|24283.53|24203.53|24283.53|24203.53|24277.65|24197.65|10
1737558290000|2025-01-22 15:04:50|24286.19|24206.19|24284.49|24204.49|24286.19|24206.19|24283.13|24203.13|10
1737558300000|2025-01-22 15:05:00|24284.21|24204.21|24289.68|24209.68|24294.83|24214.83|24284.21|24204.21|10
1737558310000|2025-01-22 15:05:10|24289.54|24209.54|24289.85|24209.85|24291.84|24211.84|24288.6|24208.6|10
1737558320000|2025-01-22 15:05:20|24287.85|24207.85|24278.7|24198.7|24287.85|24207.85|24278.7|24198.7|10
1737558330000|2025-01-22 15:05:30|24278.52|24198.52|24266.6|24186.6|24278.52|24198.52|24266.6|24186.6|10
1737558340000|2025-01-22 15:05:40|24265.44|24185.44|24263.48|24183.48|24265.44|24185.44|24263.47|24183.47|10
1737558350000|2025-01-22 15:05:50|24263.02|24183.02|24264.16|24184.16|24264.16|24184.16|24261.88|24181.88|10
1737558360000|2025-01-22 15:06:00|24261.51|24181.51|24262.31|24182.31|24263.63|24183.63|24260.95|24180.95|10
1737558370000|2025-01-22 15:06:10|24264.61|24184.61|24263.01|24183.01|24266.48|24186.48|24263.01|24183.01|10
1737558380000|2025-01-22 15:06:20|24263.24|24183.24|24269.19|24189.19|24269.19|24189.19|24263.24|24183.24|10
1737558390000|2025-01-22 15:06:30|24271.37|24191.37|24274.53|24194.53|24274.53|24194.53|24271.17|24191.17|10
1737558400000|2025-01-22 15:06:40|24275.74|24195.74|24281.72|24201.72|24281.72|24201.72|24275.74|24195.74|10
1737558410000|2025-01-22 15:06:50|24284.15|24204.15|24285.57|24205.57|24285.71|24205.71|24283.41|24203.41|10
1737558420000|2025-01-22 15:07:00|24284.59|24204.59|24294.83|24214.83|24294.83|24214.83|24284.59|24204.59|10
1737558430000|2025-01-22 15:07:10|24296.13|24216.13|24300.43|24220.43|24300.43|24220.43|24295.69|24215.69|10
1737558440000|2025-01-22 15:07:20|24300.4|24220.4|24302.4|24222.4|24303.86|24223.86|24300.4|24220.4|10
1737558450000|2025-01-22 15:07:30|24302.33|24222.33|24305.15|24225.15|24305.15|24225.15|24299.29|24219.29|10
1737558460000|2025-01-22 15:07:40|24304.67|24224.67|24304.1|24224.1|24305.04|24225.04|24304.1|24224.1|10
1737558470000|2025-01-22 15:07:50|24303.08|24223.08|24298.2|24218.2|24303.08|24223.08|24298.2|24218.2|10
1737558480000|2025-01-22 15:08:00|24298.96|24218.96|24298.63|24218.63|24299.1|24219.1|24294.98|24214.98|10
1737558490000|2025-01-22 15:08:10|24299.56|24219.56|24302.81|24222.81|24303.56|24223.56|24299.56|24219.56|10
1737558500000|2025-01-22 15:08:20|24303.26|24223.26|24310.17|24230.17|24310.17|24230.17|24303.26|24223.26|10
1737558510000|2025-01-22 15:08:30|24310.06|24230.06|24308.73|24228.73|24310.37|24230.37|24308.73|24228.73|10
1737558520000|2025-01-22 15:08:40|24308.78|24228.78|24311.4|24231.4|24311.4|24231.4|24308.66|24228.66|10
1737558530000|2025-01-22 15:08:50|24311.89|24231.89|24324.03|24244.03|24324.03|24244.03|24311.89|24231.89|10
1737558540000|2025-01-22 15:09:00|24325.61|24245.61|24335.18|24255.18|24335.18|24255.18|24325.61|24245.61|10
1737558550000|2025-01-22 15:09:10|24333.8|24253.8|24333.72|24253.72|24337.14|24257.14|24333.72|24253.72|10
1737558560000|2025-01-22 15:09:20|24334.02|24254.02|24336.52|24256.52|24338.57|24258.57|24334.02|24254.02|10
1737558570000|2025-01-22 15:09:30|24335.07|24255.07|24332.45|24252.45|24339.68|24259.68|24332.27|24252.27|10
1737558580000|2025-01-22 15:09:40|24332.78|24252.78|24330.52|24250.52|24332.78|24252.78|24329.48|24249.48|10
1737558590000|2025-01-22 15:09:50|24329.26|24249.26|24332.72|24252.72|24332.72|24252.72|24328.78|24248.78|10
1737558600000|2025-01-22 15:10:00|24333.14|24253.14|24333.39|24253.39|24335.06|24255.06|24332.95|24252.95|10
1737558610000|2025-01-22 15:10:10|24332.63|24252.63|24330.98|24250.98|24332.63|24252.63|24329.02|24249.02|10
1737558620000|2025-01-22 15:10:20|24333.82|24253.82|24335.63|24255.63|24336.55|24256.55|24332.7|24252.7|10
1737558630000|2025-01-22 15:10:30|24335.09|24255.09|24337.04|24257.04|24337.31|24257.31|24334.65|24254.65|10
1737558640000|2025-01-22 15:10:40|24337.09|24257.09|24331.17|24251.17|24337.09|24257.09|24331.17|24251.17|10
1737558650000|2025-01-22 15:10:50|24330.3|24250.3|24329.28|24249.28|24331.58|24251.58|24329.28|24249.28|10
1737558660000|2025-01-22 15:11:00|24329.39|24249.39|24334.08|24254.08|24334.08|24254.08|24328.39|24248.39|10
1737558670000|2025-01-22 15:11:10|24335.64|24255.64|24338.28|24258.28|24338.43|24258.43|24335.64|24255.64|10
1737558680000|2025-01-22 15:11:20|24338.32|24258.32|24341.22|24261.22|24341.22|24261.22|24338.14|24258.14|10
1737558690000|2025-01-22 15:11:30|24341.55|24261.55|24342.04|24262.04|24342.38|24262.38|24341.24|24261.24|10
1737558700000|2025-01-22 15:11:40|24343.1|24263.1|24347.94|24267.94|24347.94|24267.94|24342.81|24262.81|10
1737558710000|2025-01-22 15:11:50|24348.47|24268.47|24346.91|24266.91|24349.48|24269.48|24346.24|24266.24|10
1737558720000|2025-01-22 15:12:00|24343.32|24263.32|24338.09|24258.09|24343.32|24263.32|24337.77|24257.77|10
1737558730000|2025-01-22 15:12:10|24338.49|24258.49|24346.38|24266.38|24346.38|24266.38|24338.49|24258.49|10
1737558740000|2025-01-22 15:12:20|24346.2|24266.2|24346.25|24266.25|24346.25|24266.25|24344.23|24264.23|9
1737558750000|2025-01-22 15:12:30|24345.63|24265.63|24342.38|24262.38|24345.82|24265.82|24339.69|24259.69|10
1737558760000|2025-01-22 15:12:40|24343.08|24263.08|24344.67|24264.67|24348.98|24268.98|24343.08|24263.08|10
1737558770000|2025-01-22 15:12:50|24343.98|24263.98|24348.74|24268.74|24348.74|24268.74|24343.98|24263.98|10
1737558780000|2025-01-22 15:13:00|24348.14|24268.14|24341.42|24261.42|24348.14|24268.14|24341.42|24261.42|10
1737558790000|2025-01-22 15:13:10|24341.16|24261.16|24342.99|24262.99|24343.13|24263.13|24341.11|24261.11|10
1737558800000|2025-01-22 15:13:20|24342.94|24262.94|24345.16|24265.16|24345.29|24265.29|24342.94|24262.94|10
1737558810000|2025-01-22 15:13:30|24345.71|24265.71|24348.17|24268.17|24348.8|24268.8|24345.71|24265.71|10
1737558820000|2025-01-22 15:13:40|24349.2|24269.2|24351.75|24271.75|24351.75|24271.75|24348.96|24268.96|10
1737558830000|2025-01-22 15:13:50|24351.02|24271.02|24351.65|24271.65|24352.01|24272.01|24350.76|24270.76|10
1737558840000|2025-01-22 15:14:00|24351.31|24271.31|24349.49|24269.49|24351.52|24271.52|24349.49|24269.49|10
1737558850000|2025-01-22 15:14:10|24350.26|24270.26|24352.3|24272.3|24352.3|24272.3|24349.77|24269.77|9
1737558860000|2025-01-22 15:14:20|24352.41|24272.41|24352.12|24272.12|24352.41|24272.41|24351.42|24271.42|10
1737558870000|2025-01-22 15:14:30|24351.52|24271.52|24352.92|24272.92|24352.96|24272.96|24351.3|24271.3|10
1737558880000|2025-01-22 15:14:40|24352.62|24272.62|24357.52|24277.52|24357.52|24277.52|24352.27|24272.27|10
1737558890000|2025-01-22 15:14:50|24357.43|24277.43|24360.64|24280.64|24360.64|24280.64|24356.18|24276.18|10
1737558900000|2025-01-22 15:15:00|24360.45|24280.45|24368.1|24288.1|24368.1|24288.1|24360.36|24280.36|10
1737558910000|2025-01-22 15:15:10|24370.15|24290.15|24371.26|24291.26|24371.79|24291.79|24369.85|24289.85|10
1737558920000|2025-01-22 15:15:20|24371.55|24291.55|24375.3|24295.3|24376.05|24296.05|24371.55|24291.55|10
1737558930000|2025-01-22 15:15:30|24375.21|24295.21|24371.82|24291.82|24375.21|24295.21|24369.71|24289.71|10
1737558940000|2025-01-22 15:15:40|24371.86|24291.86|24359.05|24279.05|24371.86|24291.86|24358.12|24278.12|10
1737558950000|2025-01-22 15:15:50|24358.31|24278.31|24359.18|24279.18|24359.94|24279.94|24358.22|24278.22|10
1737558960000|2025-01-22 15:16:00|24359.38|24279.38|24355.97|24275.97|24361.1|24281.1|24355.97|24275.97|10
1737558970000|2025-01-22 15:16:10|24354.92|24274.92|24356.84|24276.84|24359.41|24279.41|24354.92|24274.92|10
1737558980000|2025-01-22 15:16:20|24357.79|24277.79|24364.15|24284.15|24364.15|24284.15|24357.79|24277.79|10
1737558990000|2025-01-22 15:16:30|24364.2|24284.2|24372.74|24292.74|24372.74|24292.74|24364.2|24284.2|10
1737559000000|2025-01-22 15:16:40|24373.35|24293.35|24386.37|24306.37|24386.37|24306.37|24373.32|24293.32|10
1737559010000|2025-01-22 15:16:50|24387.72|24307.72|24394.45|24314.45|24394.45|24314.45|24387.53|24307.53|10
1737559020000|2025-01-22 15:17:00|24395.76|24315.76|24393.66|24313.66|24398.26|24318.26|24393.66|24313.66|10
1737559030000|2025-01-22 15:17:10|24393.62|24313.62|24391.35|24311.35|24393.62|24313.62|24391.35|24311.35|10
1737559040000|2025-01-22 15:17:20|24391.27|24311.27|24388.41|24308.41|24391.27|24311.27|24384.83|24304.83|10
1737559050000|2025-01-22 15:17:30|24392|24312|24389.92|24309.92|24392|24312|24388.84|24308.84|10
1737559060000|2025-01-22 15:17:40|24390.28|24310.28|24387.99|24307.99|24390.28|24310.28|24387.84|24307.84|10
1737559070000|2025-01-22 15:17:50|24389.6|24309.6|24387.3|24307.3|24389.6|24309.6|24386.8|24306.8|10
1737559080000|2025-01-22 15:18:00|24387.25|24307.25|24390.47|24310.47|24390.86|24310.86|24387.25|24307.25|10
1737559090000|2025-01-22 15:18:10|24390.7|24310.7|24393.78|24313.78|24394.94|24314.94|24390.7|24310.7|10
1737559100000|2025-01-22 15:18:20|24393.58|24313.58|24390.03|24310.03|24393.59|24313.59|24390.03|24310.03|10
1737559110000|2025-01-22 15:18:30|24386.79|24306.79|24380.85|24300.85|24386.79|24306.79|24380.85|24300.85|10
1737559120000|2025-01-22 15:18:40|24381.04|24301.04|24378.82|24298.82|24381.68|24301.68|24376.72|24296.72|10
1737559130000|2025-01-22 15:18:50|24381.88|24301.88|24385.41|24305.41|24385.41|24305.41|24381.88|24301.88|10
1737559140000|2025-01-22 15:19:00|24386.9|24306.9|24388.22|24308.22|24388.22|24308.22|24385.17|24305.17|10
1737559150000|2025-01-22 15:19:10|24388.41|24308.41|24385.84|24305.84|24388.41|24308.41|24385.84|24305.84|10
1737559160000|2025-01-22 15:19:20|24385.77|24305.77|24387.29|24307.29|24388.1|24308.1|24382.65|24302.65|10
1737559170000|2025-01-22 15:19:30|24386.94|24306.94|24382.98|24302.98|24386.94|24306.94|24382.98|24302.98|10
1737559180000|2025-01-22 15:19:40|24383.54|24303.54|24380.23|24300.23|24383.54|24303.54|24379.08|24299.08|10
1737559190000|2025-01-22 15:19:50|24380.6|24300.6|24369.73|24289.73|24380.6|24300.6|24369.73|24289.73|10
1737559200000|2025-01-22 15:20:00|24370.68|24290.68|24348.6|24268.6|24370.68|24290.68|24348.6|24268.6|10
1737559210000|2025-01-22 15:20:10|24347.15|24267.15|24339.49|24259.49|24347.15|24267.15|24338.3|24258.3|10
1737559220000|2025-01-22 15:20:20|24334.78|24254.78|24335.95|24255.95|24337.04|24257.04|24334.78|24254.78|10
1737559230000|2025-01-22 15:20:30|24335.21|24255.21|24333.47|24253.47|24335.21|24255.21|24333.02|24253.02|10
1737559240000|2025-01-22 15:20:40|24332.38|24252.38|24331.98|24251.98|24333.7|24253.7|24331.98|24251.98|10
1737559250000|2025-01-22 15:20:50|24331.82|24251.82|24330.86|24250.86|24331.97|24251.97|24330.47|24250.47|10
1737559260000|2025-01-22 15:21:00|24329.23|24249.23|24314.29|24234.29|24329.23|24249.23|24314.23|24234.23|10
1737559270000|2025-01-22 15:21:10|24314.35|24234.35|24300.02|24220.02|24314.35|24234.35|24300.02|24220.02|10
1737559280000|2025-01-22 15:21:20|24298.84|24218.84|24278.33|24198.33|24298.84|24218.84|24278.33|24198.33|10
1737559290000|2025-01-22 15:21:30|24278.82|24198.82|24275.28|24195.28|24278.99|24198.99|24273.89|24193.89|10
1737559300000|2025-01-22 15:21:40|24272.69|24192.69|24267.48|24187.48|24272.69|24192.69|24266.39|24186.39|10
1737559310000|2025-01-22 15:21:50|24267.94|24187.94|24274.86|24194.86|24275.52|24195.52|24267.94|24187.94|10
1737559320000|2025-01-22 15:22:00|24276.43|24196.43|24270.46|24190.46|24277.59|24197.59|24268.68|24188.68|10
1737559330000|2025-01-22 15:22:10|24270.66|24190.66|24271.22|24191.22|24273.67|24193.67|24270.66|24190.66|10
1737559340000|2025-01-22 15:22:20|24271.65|24191.65|24268.26|24188.26|24272.57|24192.57|24268.26|24188.26|10
1737559350000|2025-01-22 15:22:30|24268.83|24188.83|24266.32|24186.32|24268.83|24188.83|24265.05|24185.05|10
1737559360000|2025-01-22 15:22:40|24266.18|24186.18|24263.44|24183.44|24268.39|24188.39|24263.44|24183.44|10
1737559370000|2025-01-22 15:22:50|24262.88|24182.88|24256.76|24176.76|24262.88|24182.88|24256.76|24176.76|10
1737559380000|2025-01-22 15:23:00|24256.87|24176.87|24254.96|24174.96|24257.99|24177.99|24254.96|24174.96|10
1737559390000|2025-01-22 15:23:10|24254.5|24174.5|24255.99|24175.99|24256.48|24176.48|24254.19|24174.19|10
1737559400000|2025-01-22 15:23:20|24257.06|24177.06|24257.61|24177.61|24258.27|24178.27|24256.04|24176.04|10
1737559410000|2025-01-22 15:23:30|24257.77|24177.77|24264.99|24184.99|24264.99|24184.99|24257.77|24177.77|10
1737559420000|2025-01-22 15:23:40|24271.4|24191.4|24273.77|24193.77|24273.77|24193.77|24270.52|24190.52|9
1737559430000|2025-01-22 15:23:50|24275|24195|24277.4|24197.4|24277.64|24197.64|24275|24195|10
1737559440000|2025-01-22 15:24:00|24277.48|24197.48|24288.95|24208.95|24289.55|24209.55|24277.48|24197.48|10
1737559450000|2025-01-22 15:24:10|24289.27|24209.27|24295.67|24215.67|24296.29|24216.29|24289.27|24209.27|10
1737559460000|2025-01-22 15:24:20|24296.11|24216.11|24309.55|24229.55|24309.55|24229.55|24296.11|24216.11|10
1737559470000|2025-01-22 15:24:30|24308.14|24228.14|24317.42|24237.42|24318.85|24238.85|24308.14|24228.14|10
1737559480000|2025-01-22 15:24:40|24315.43|24235.43|24315.95|24235.95|24315.95|24235.95|24314.65|24234.65|10
1737559490000|2025-01-22 15:24:50|24315.64|24235.64|24318.33|24238.33|24318.33|24238.33|24315.38|24235.38|10
1737559500000|2025-01-22 15:25:00|24318.36|24238.36|24323.88|24243.88|24324.32|24244.32|24318.12|24238.12|10
1737559510000|2025-01-22 15:25:10|24324.11|24244.11|24331.66|24251.66|24331.66|24251.66|24324.11|24244.11|10
1737559520000|2025-01-22 15:25:20|24332.76|24252.76|24340.73|24260.73|24341.45|24261.45|24332.76|24252.76|10
1737559530000|2025-01-22 15:25:30|24339.57|24259.57|24337.36|24257.36|24341.51|24261.51|24337.17|24257.17|10
1737559540000|2025-01-22 15:25:40|24337.47|24257.47|24334.27|24254.27|24337.47|24257.47|24332.4|24252.4|10
1737559550000|2025-01-22 15:25:50|24334.48|24254.48|24335.83|24255.83|24335.83|24255.83|24333.27|24253.27|10
1737559560000|2025-01-22 15:26:00|24335.93|24255.93|24332.62|24252.62|24336.56|24256.56|24332.13|24252.13|10
1737559570000|2025-01-22 15:26:10|24333.01|24253.01|24322.41|24242.41|24333.01|24253.01|24322.06|24242.06|10
1737559580000|2025-01-22 15:26:20|24317.35|24237.35|24312.47|24232.47|24317.35|24237.35|24312.01|24232.01|10
1737559590000|2025-01-22 15:26:30|24312.96|24232.96|24314.78|24234.78|24314.78|24234.78|24309.63|24229.63|10
1737559600000|2025-01-22 15:26:40|24318.34|24238.34|24319.22|24239.22|24319.87|24239.87|24318.19|24238.19|10
1737559610000|2025-01-22 15:26:50|24320.56|24240.56|24325.43|24245.43|24325.43|24245.43|24320.56|24240.56|10
1737559620000|2025-01-22 15:27:00|24324.85|24244.85|24315.64|24235.64|24324.85|24244.85|24315.64|24235.64|8
1737559630000|2025-01-22 15:27:10|24313.03|24233.03|24309.12|24229.12|24313.57|24233.57|24308.54|24228.54|10
1737559640000|2025-01-22 15:27:20|24305.08|24225.08|24302.02|24222.02|24305.29|24225.29|24301.41|24221.41|10
1737559650000|2025-01-22 15:27:30|24301.53|24221.53|24292.96|24212.96|24301.53|24221.53|24292.96|24212.96|10
1737559660000|2025-01-22 15:27:40|24293.98|24213.98|24290.8|24210.8|24293.98|24213.98|24290.8|24210.8|10
1737559670000|2025-01-22 15:27:50|24289.92|24209.92|24290.28|24210.28|24290.87|24210.87|24289.72|24209.72|10
1737559680000|2025-01-22 15:28:00|24290.08|24210.08|24291.17|24211.17|24291.17|24211.17|24287.87|24207.87|10
1737559690000|2025-01-22 15:28:10|24291.76|24211.76|24294.65|24214.65|24294.65|24214.65|24291.67|24211.67|10
1737559700000|2025-01-22 15:28:20|24294.86|24214.86|24294.59|24214.59|24297.25|24217.25|24294.59|24214.59|10
1737559710000|2025-01-22 15:28:30|24294.67|24214.67|24288.32|24208.32|24294.67|24214.67|24288.29|24208.29|10
1737559720000|2025-01-22 15:28:40|24285.79|24205.79|24275.72|24195.72|24285.9|24205.9|24274.02|24194.02|10
1737559730000|2025-01-22 15:28:50|24275.75|24195.75|24274.46|24194.46|24277.29|24197.29|24274.46|24194.46|10
1737559740000|2025-01-22 15:29:00|24274.45|24194.45|24271.87|24191.87|24274.45|24194.45|24270.58|24190.58|10
1737559750000|2025-01-22 15:29:10|24272.22|24192.22|24275.88|24195.88|24276.43|24196.43|24272.22|24192.22|10
1737559760000|2025-01-22 15:29:20|24275.84|24195.84|24275.93|24195.93|24279.3|24199.3|24275.84|24195.84|10
1737559770000|2025-01-22 15:29:30|24275.25|24195.25|24273.34|24193.34|24275.25|24195.25|24273.32|24193.32|10
1737559780000|2025-01-22 15:29:40|24270.75|24190.75|24269.74|24189.74|24270.75|24190.75|24268.39|24188.39|10
1737559790000|2025-01-22 15:29:50|24266.49|24186.49|24255.11|24175.11|24266.49|24186.49|24255.11|24175.11|10
1737559800000|2025-01-22 15:30:00|24254.22|24174.22|24250|24170|24254.22|24174.22|24247.48|24167.48|10
1737559810000|2025-01-22 15:30:10|24250.66|24170.66|24244.29|24164.29|24250.66|24170.66|24242.66|24162.66|10
1737559820000|2025-01-22 15:30:20|24246.49|24166.49|24252.86|24172.86|24252.86|24172.86|24246.49|24166.49|10
1737559830000|2025-01-22 15:30:30|24254.09|24174.09|24264.63|24184.63|24264.63|24184.63|24254.09|24174.09|10
1737559840000|2025-01-22 15:30:40|24265.22|24185.22|24264.84|24184.84|24265.81|24185.81|24263.95|24183.95|10
1737559850000|2025-01-22 15:30:50|24264.54|24184.54|24261.51|24181.51|24264.54|24184.54|24261.51|24181.51|10
1737559860000|2025-01-22 15:31:00|24259.63|24179.63|24254.98|24174.98|24259.63|24179.63|24253.44|24173.44|10
1737559870000|2025-01-22 15:31:10|24252.24|24172.24|24257.87|24177.87|24257.87|24177.87|24246.46|24166.46|10
1737559880000|2025-01-22 15:31:20|24256.17|24176.17|24242.4|24162.4|24256.17|24176.17|24242.4|24162.4|10
1737559890000|2025-01-22 15:31:30|24240.51|24160.51|24243.18|24163.18|24246.25|24166.25|24240.51|24160.51|10
1737559900000|2025-01-22 15:31:40|24242.95|24162.95|24245.48|24165.48|24248.19|24168.19|24242.95|24162.95|10
1737559910000|2025-01-22 15:31:50|24245.72|24165.72|24247.54|24167.54|24249.36|24169.36|24244.66|24164.66|10
1737559920000|2025-01-22 15:32:00|24247.77|24167.77|24247.84|24167.84|24247.84|24167.84|24246.05|24166.05|10
1737559930000|2025-01-22 15:32:10|24245.59|24165.59|24231.96|24151.96|24245.59|24165.59|24231.96|24151.96|10
1737559940000|2025-01-22 15:32:20|24233.52|24153.52|24238.56|24158.56|24238.75|24158.75|24233.01|24153.01|10
1737559950000|2025-01-22 15:32:30|24238.38|24158.38|24243.03|24163.03|24243.6|24163.6|24238.38|24158.38|10
1737559960000|2025-01-22 15:32:40|24245.11|24165.11|24253.13|24173.13|24253.13|24173.13|24245.11|24165.11|10
1737559970000|2025-01-22 15:32:50|24252.61|24172.61|24255.26|24175.26|24255.7|24175.7|24252.56|24172.56|10
1737559980000|2025-01-22 15:33:00|24257.65|24177.65|24261.07|24181.07|24261.09|24181.09|24257.49|24177.49|10
1737559990000|2025-01-22 15:33:10|24261.25|24181.25|24265.39|24185.39|24267.24|24187.24|24260.48|24180.48|10
1737560000000|2025-01-22 15:33:20|24265.62|24185.62|24274.89|24194.89|24274.89|24194.89|24265.62|24185.62|10
1737560010000|2025-01-22 15:33:30|24274.21|24194.21|24278|24198|24279.58|24199.58|24274.21|24194.21|10
1737560020000|2025-01-22 15:33:40|24277.61|24197.61|24276.1|24196.1|24278.16|24198.16|24276.1|24196.1|10
1737560030000|2025-01-22 15:33:50|24276.15|24196.15|24272.65|24192.65|24276.15|24196.15|24272.65|24192.65|10
1737560040000|2025-01-22 15:34:00|24273.1|24193.1|24261.01|24181.01|24273.1|24193.1|24261.01|24181.01|10
1737560050000|2025-01-22 15:34:10|24261.53|24181.53|24261.25|24181.25|24263.63|24183.63|24260.56|24180.56|10
1737560060000|2025-01-22 15:34:20|24264.09|24184.09|24258.62|24178.62|24264.25|24184.25|24258.62|24178.62|10
1737560070000|2025-01-22 15:34:30|24259.98|24179.98|24250.2|24170.2|24261.14|24181.14|24250.2|24170.2|10
1737560080000|2025-01-22 15:34:40|24249.28|24169.28|24242.6|24162.6|24249.28|24169.28|24241.49|24161.49|10
1737560090000|2025-01-22 15:34:50|24240.73|24160.73|24229.32|24149.32|24240.73|24160.73|24229.32|24149.32|10
1737560100000|2025-01-22 15:35:00|24229.56|24149.56|24226.75|24146.75|24229.56|24149.56|24226.51|24146.51|10
1737560110000|2025-01-22 15:35:10|24226.95|24146.95|24224.58|24144.58|24227.75|24147.75|24224.58|24144.58|10
1737560120000|2025-01-22 15:35:20|24222.35|24142.35|24207.66|24127.66|24222.35|24142.35|24207.66|24127.66|10
1737560130000|2025-01-22 15:35:30|24205.74|24125.74|24195.47|24115.47|24205.74|24125.74|24195.47|24115.47|10
1737560140000|2025-01-22 15:35:40|24195.94|24115.94|24195.23|24115.23|24196.71|24116.71|24193.75|24113.75|10
1737560150000|2025-01-22 15:35:50|24196.41|24116.41|24202.86|24122.86|24203.6|24123.6|24196.41|24116.41|10
1737560160000|2025-01-22 15:36:00|24202.4|24122.4|24197.67|24117.67|24202.77|24122.77|24197.67|24117.67|10
1737560170000|2025-01-22 15:36:10|24198.7|24118.7|24193.69|24113.69|24198.7|24118.7|24193.69|24113.69|10
1737560180000|2025-01-22 15:36:20|24192.66|24112.66|24189.92|24109.92|24193.56|24113.56|24189.84|24109.84|9
1737560190000|2025-01-22 15:36:30|24189.9|24109.9|24179.77|24099.77|24190.98|24110.98|24179.77|24099.77|10
1737560200000|2025-01-22 15:36:40|24178.21|24098.21|24173.79|24093.79|24178.21|24098.21|24171.78|24091.78|10
1737560210000|2025-01-22 15:36:50|24174.48|24094.48|24167.26|24087.26|24175.57|24095.57|24167.26|24087.26|10
1737560220000|2025-01-22 15:37:00|24166.82|24086.82|24166.3|24086.3|24167.67|24087.67|24164.86|24084.86|10
1737560230000|2025-01-22 15:37:10|24167.12|24087.12|24178.88|24098.88|24178.88|24098.88|24167.12|24087.12|10
1737560240000|2025-01-22 15:37:20|24179.43|24099.43|24190.13|24110.13|24190.13|24110.13|24178.07|24098.07|10
1737560250000|2025-01-22 15:37:30|24191.66|24111.66|24193.34|24113.34|24195.77|24115.77|24191.66|24111.66|10
1737560260000|2025-01-22 15:37:40|24193.56|24113.56|24204.1|24124.1|24204.1|24124.1|24193.56|24113.56|10
1737560270000|2025-01-22 15:37:50|24203.84|24123.84|24208.42|24128.42|24208.42|24128.42|24203.84|24123.84|10
1737560280000|2025-01-22 15:38:00|24207.56|24127.56|24214.93|24134.93|24214.93|24134.93|24207.42|24127.42|10
1737560290000|2025-01-22 15:38:10|24214.45|24134.45|24219.99|24139.99|24221.54|24141.54|24214.45|24134.45|10
1737560300000|2025-01-22 15:38:20|24218.88|24138.88|24217.53|24137.53|24218.88|24138.88|24214.49|24134.49|10
1737560310000|2025-01-22 15:38:30|24216.83|24136.83|24213.03|24133.03|24216.83|24136.83|24213.03|24133.03|10
1737560320000|2025-01-22 15:38:40|24209.58|24129.58|24211.69|24131.69|24211.69|24131.69|24208.51|24128.51|10
1737560330000|2025-01-22 15:38:50|24212.64|24132.64|24221.3|24141.3|24221.3|24141.3|24212.64|24132.64|10
1737560340000|2025-01-22 15:39:00|24220.42|24140.42|24223.68|24143.68|24223.68|24143.68|24218.44|24138.44|10
1737560350000|2025-01-22 15:39:10|24223.9|24143.9|24227.48|24147.48|24227.48|24147.48|24223.1|24143.1|10
1737560360000|2025-01-22 15:39:20|24227.47|24147.47|24227.13|24147.13|24228.02|24148.02|24226.86|24146.86|10
1737560370000|2025-01-22 15:39:30|24227.98|24147.98|24232.65|24152.65|24232.65|24152.65|24226.92|24146.92|10
1737560380000|2025-01-22 15:39:40|24232.98|24152.98|24230.3|24150.3|24233.81|24153.81|24230.3|24150.3|10
1737560390000|2025-01-22 15:39:50|24227.5|24147.5|24224|24144|24227.5|24147.5|24223.4|24143.4|10
1737560400000|2025-01-22 15:40:00|24224.18|24144.18|24221.04|24141.04|24225.64|24145.64|24221.04|24141.04|10
1737560410000|2025-01-22 15:40:10|24220.88|24140.88|24215.3|24135.3|24220.88|24140.88|24215.3|24135.3|9
1737560420000|2025-01-22 15:40:20|24216.42|24136.42|24222.2|24142.2|24222.2|24142.2|24216.42|24136.42|10
1737560430000|2025-01-22 15:40:30|24222.19|24142.19|24231.45|24151.45|24231.45|24151.45|24222.09|24142.09|10
1737560440000|2025-01-22 15:40:40|24232.17|24152.17|24239.25|24159.25|24239.26|24159.26|24232.17|24152.17|10
1737560450000|2025-01-22 15:40:50|24238.64|24158.64|24242.15|24162.15|24242.24|24162.24|24238.64|24158.64|10
1737560460000|2025-01-22 15:41:00|24242.29|24162.29|24252.59|24172.59|24255.2|24175.2|24242.29|24162.29|10
1737560470000|2025-01-22 15:41:10|24253.02|24173.02|24251.69|24171.69|24253.36|24173.36|24251.49|24171.49|10
1737560480000|2025-01-22 15:41:20|24252.34|24172.34|24252.86|24172.86|24253.13|24173.13|24251.2|24171.2|10
1737560490000|2025-01-22 15:41:30|24252.84|24172.84|24250.47|24170.47|24255.1|24175.1|24250.47|24170.47|10
1737560500000|2025-01-22 15:41:40|24249.41|24169.41|24245.71|24165.71|24249.41|24169.41|24244.81|24164.81|10
1737560510000|2025-01-22 15:41:50|24246.16|24166.16|24236.4|24156.4|24246.16|24166.16|24236.16|24156.16|10
1737560520000|2025-01-22 15:42:00|24239.05|24159.05|24236.59|24156.59|24239.05|24159.05|24233.75|24153.75|10
1737560530000|2025-01-22 15:42:10|24236.29|24156.29|24235.89|24155.89|24236.37|24156.37|24234.38|24154.38|10
1737560540000|2025-01-22 15:42:20|24236.12|24156.12|24237.59|24157.59|24237.59|24157.59|24233.93|24153.93|10
1737560550000|2025-01-22 15:42:30|24238.24|24158.24|24237.96|24157.96|24239.63|24159.63|24237.53|24157.53|9
1737560560000|2025-01-22 15:42:40|24237.68|24157.68|24240.56|24160.56|24241.3|24161.3|24237.68|24157.68|10
1737560570000|2025-01-22 15:42:50|24239.42|24159.42|24241.3|24161.3|24241.3|24161.3|24238.18|24158.18|10
1737560580000|2025-01-22 15:43:00|24241.25|24161.25|24237.89|24157.89|24241.25|24161.25|24237.23|24157.23|10
1737560590000|2025-01-22 15:43:10|24237.66|24157.66|24238.17|24158.17|24238.79|24158.79|24236.76|24156.76|10
1737560600000|2025-01-22 15:43:20|24238.13|24158.13|24245.12|24165.12|24245.12|24165.12|24238.13|24158.13|10
1737560610000|2025-01-22 15:43:30|24245.05|24165.05|24243.55|24163.55|24245.31|24165.31|24242.95|24162.95|10
1737560620000|2025-01-22 15:43:40|24243.39|24163.39|24239.38|24159.38|24243.39|24163.39|24239.38|24159.38|10
1737560630000|2025-01-22 15:43:50|24239.49|24159.49|24239.97|24159.97|24240.92|24160.92|24239.49|24159.49|10
1737560640000|2025-01-22 15:44:00|24240.04|24160.04|24238.91|24158.91|24241.5|24161.5|24238.74|24158.74|10
1737560650000|2025-01-22 15:44:10|24240.24|24160.24|24241.13|24161.13|24241.51|24161.51|24239.83|24159.83|10
1737560660000|2025-01-22 15:44:20|24241.39|24161.39|24243.44|24163.44|24243.53|24163.53|24241.39|24161.39|10
1737560670000|2025-01-22 15:44:30|24243.43|24163.43|24245.83|24165.83|24246.09|24166.09|24243.23|24163.23|10
1737560680000|2025-01-22 15:44:40|24245.68|24165.68|24244.49|24164.49|24245.68|24165.68|24244.49|24164.49|10
1737560690000|2025-01-22 15:44:50|24244.57|24164.57|24243.45|24163.45|24244.57|24164.57|24243.45|24163.45|9
1737560700000|2025-01-22 15:45:00|24243.47|24163.47|24237.98|24157.98|24244.69|24164.69|24237.98|24157.98|10
1737560710000|2025-01-22 15:45:10|24237.06|24157.06|24225.7|24145.7|24237.06|24157.06|24225.7|24145.7|10
1737560720000|2025-01-22 15:45:20|24225.07|24145.07|24202.94|24122.94|24225.07|24145.07|24201.71|24121.71|10
1737560730000|2025-01-22 15:45:30|24203.8|24123.8|24199.18|24119.18|24204.34|24124.34|24199.15|24119.15|9
1737560740000|2025-01-22 15:45:40|24195.71|24115.71|24193.61|24113.61|24195.86|24115.86|24193.23|24113.23|10
1737560750000|2025-01-22 15:45:50|24194.36|24114.36|24190.09|24110.09|24194.36|24114.36|24190.09|24110.09|10
1737560760000|2025-01-22 15:46:00|24190.37|24110.37|24191.66|24111.66|24191.66|24111.66|24190.02|24110.02|10
1737560770000|2025-01-22 15:46:10|24193.38|24113.38|24200.24|24120.24|24200.24|24120.24|24193.38|24113.38|10
1737560780000|2025-01-22 15:46:20|24201.01|24121.01|24199.03|24119.03|24201.16|24121.16|24199.03|24119.03|10
1737560790000|2025-01-22 15:46:30|24198.99|24118.99|24190.64|24110.64|24198.99|24118.99|24190.64|24110.64|10
1737560800000|2025-01-22 15:46:40|24190.77|24110.77|24185.93|24105.93|24191.26|24111.26|24185.64|24105.64|10
1737560810000|2025-01-22 15:46:50|24186.5|24106.5|24183.82|24103.82|24187.43|24107.43|24183.82|24103.82|10
1737560820000|2025-01-22 15:47:00|24183.65|24103.65|24184.26|24104.26|24184.84|24104.84|24181.71|24101.71|10
1737560830000|2025-01-22 15:47:10|24184.18|24104.18|24185.97|24105.97|24186.5|24106.5|24184.18|24104.18|10
1737560840000|2025-01-22 15:47:20|24186.19|24106.19|24185.35|24105.35|24186.91|24106.91|24185.03|24105.03|10
1737560850000|2025-01-22 15:47:30|24185.15|24105.15|24188.89|24108.89|24188.89|24108.89|24184.34|24104.34|10
1737560860000|2025-01-22 15:47:40|24189.05|24109.05|24197.2|24117.2|24197.2|24117.2|24189.05|24109.05|10
1737560870000|2025-01-22 15:47:50|24199.7|24119.7|24211.76|24131.76|24211.76|24131.76|24199.7|24119.7|10
1737560880000|2025-01-22 15:48:00|24211.98|24131.98|24213.81|24133.81|24218.74|24138.74|24211.98|24131.98|9
1737560890000|2025-01-22 15:48:10|24212.88|24132.88|24209.48|24129.48|24212.88|24132.88|24206.9|24126.9|10
1737560900000|2025-01-22 15:48:20|24207.95|24127.95|24208.01|24128.01|24209.98|24129.98|24207.95|24127.95|10
1737560910000|2025-01-22 15:48:30|24208.34|24128.34|24206.93|24126.93|24210.43|24130.43|24205.89|24125.89|10
1737560920000|2025-01-22 15:48:40|24207.65|24127.65|24216.53|24136.53|24216.53|24136.53|24207.65|24127.65|10
1737560930000|2025-01-22 15:48:50|24218.75|24138.75|24227.1|24147.1|24228.44|24148.44|24218.75|24138.75|10
1737560940000|2025-01-22 15:49:00|24226.76|24146.76|24232.52|24152.52|24234.32|24154.32|24226.76|24146.76|10
1737560950000|2025-01-22 15:49:10|24233.14|24153.14|24230.04|24150.04|24237.5|24157.5|24230.04|24150.04|10
1737560960000|2025-01-22 15:49:20|24229.26|24149.26|24226.51|24146.51|24229.26|24149.26|24226.51|24146.51|9
1737560970000|2025-01-22 15:49:30|24226.9|24146.9|24229.95|24149.95|24230.65|24150.65|24226.9|24146.9|10
1737560980000|2025-01-22 15:49:40|24231.03|24151.03|24240.62|24160.62|24240.62|24160.62|24230.99|24150.99|10
1737560990000|2025-01-22 15:49:50|24240.4|24160.4|24238.86|24158.86|24240.78|24160.78|24238.32|24158.32|10
1737561000000|2025-01-22 15:50:00|24239.23|24159.23|24234.82|24154.82|24239.4|24159.4|24233.87|24153.87|10
1737561010000|2025-01-22 15:50:10|24235.18|24155.18|24227.9|24147.9|24235.18|24155.18|24227.81|24147.81|10
1737561020000|2025-01-22 15:50:20|24225.89|24145.89|24226.95|24146.95|24227.24|24147.24|24222.22|24142.22|10
1737561030000|2025-01-22 15:50:30|24227.04|24147.04|24227.29|24147.29|24227.29|24147.29|24225.1|24145.1|10
1737561040000|2025-01-22 15:50:40|24229.1|24149.1|24219.04|24139.04|24229.1|24149.1|24218.36|24138.36|10
1737561050000|2025-01-22 15:50:50|24219.61|24139.61|24212.93|24132.93|24219.61|24139.61|24211.84|24131.84|10
1737561060000|2025-01-22 15:51:00|24214.43|24134.43|24220.59|24140.59|24221.87|24141.87|24214.43|24134.43|10
1737561070000|2025-01-22 15:51:10|24221.2|24141.2|24215.65|24135.65|24222.22|24142.22|24215.65|24135.65|10
1737561080000|2025-01-22 15:51:20|24215.78|24135.78|24218.57|24138.57|24218.57|24138.57|24214.61|24134.61|10
1737561090000|2025-01-22 15:51:30|24219.3|24139.3|24222.56|24142.56|24223.79|24143.79|24218.1|24138.1|10
1737561100000|2025-01-22 15:51:40|24222.04|24142.04|24223.2|24143.2|24224.09|24144.09|24222.04|24142.04|10
1737561110000|2025-01-22 15:51:50|24224.29|24144.29|24223.11|24143.11|24225.66|24145.66|24223.11|24143.11|10
1737561120000|2025-01-22 15:52:00|24223.2|24143.2|24228.44|24148.44|24228.81|24148.81|24223.2|24143.2|10
1737561130000|2025-01-22 15:52:10|24230.12|24150.12|24237.44|24157.44|24238.13|24158.13|24230.12|24150.12|10
1737561140000|2025-01-22 15:52:20|24236.72|24156.72|24245.36|24165.36|24245.36|24165.36|24236.72|24156.72|10
1737561150000|2025-01-22 15:52:30|24245.43|24165.43|24253.66|24173.66|24253.66|24173.66|24244.65|24164.65|10
1737561160000|2025-01-22 15:52:40|24254.89|24174.89|24272.65|24192.65|24272.65|24192.65|24254.89|24174.89|10
1737561170000|2025-01-22 15:52:50|24275.88|24195.88|24279.84|24199.84|24285.16|24205.16|24275.88|24195.88|10
1737561180000|2025-01-22 15:53:00|24277.75|24197.75|24284.21|24204.21|24284.53|24204.53|24277.72|24197.72|10
1737561190000|2025-01-22 15:53:10|24287.17|24207.17|24290.01|24210.01|24290.01|24210.01|24286.39|24206.39|10
1737561200000|2025-01-22 15:53:20|24289.93|24209.93|24299.3|24219.3|24299.3|24219.3|24289.82|24209.82|10
1737561210000|2025-01-22 15:53:30|24300.76|24220.76|24299.11|24219.11|24301.67|24221.67|24299.11|24219.11|10
1737561220000|2025-01-22 15:53:40|24298.81|24218.81|24296.6|24216.6|24298.94|24218.94|24296.29|24216.29|10
1737561230000|2025-01-22 15:53:50|24296.52|24216.52|24290.6|24210.6|24297.16|24217.16|24290.6|24210.6|10
1737561240000|2025-01-22 15:54:00|24289.45|24209.45|24289.97|24209.97|24289.97|24209.97|24286.75|24206.75|10
1737561250000|2025-01-22 15:54:10|24290.42|24210.42|24291.1|24211.1|24291.1|24211.1|24287.84|24207.84|10
1737561260000|2025-01-22 15:54:20|24289.93|24209.93|24294.49|24214.49|24294.49|24214.49|24289.93|24209.93|10
1737561270000|2025-01-22 15:54:30|24294.99|24214.99|24293.66|24213.66|24295.1|24215.1|24293.63|24213.63|10
1737561280000|2025-01-22 15:54:40|24295.19|24215.19|24308.82|24228.82|24309.61|24229.61|24295.19|24215.19|10
1737561290000|2025-01-22 15:54:50|24309.34|24229.34|24314.39|24234.39|24314.86|24234.86|24309.34|24229.34|10
1737561300000|2025-01-22 15:55:00|24313.43|24233.43|24313.74|24233.74|24314.96|24234.96|24313.43|24233.43|10
1737561310000|2025-01-22 15:55:10|24313.28|24233.28|24308.14|24228.14|24313.31|24233.31|24308.14|24228.14|10
1737561320000|2025-01-22 15:55:20|24306.94|24226.94|24311.45|24231.45|24311.71|24231.71|24305.8|24225.8|10
1737561330000|2025-01-22 15:55:30|24311.71|24231.71|24307.86|24227.86|24311.71|24231.71|24307.86|24227.86|10
1737561340000|2025-01-22 15:55:40|24307.01|24227.01|24306.66|24226.66|24308.62|24228.62|24306.51|24226.51|10
1737561350000|2025-01-22 15:55:50|24307.18|24227.18|24304.86|24224.86|24307.46|24227.46|24304.86|24224.86|10
1737561360000|2025-01-22 15:56:00|24304.51|24224.51|24295.75|24215.75|24304.51|24224.51|24295.75|24215.75|9
1737561370000|2025-01-22 15:56:10|24294.91|24214.91|24286.17|24206.17|24294.91|24214.91|24284.31|24204.31|10
1737561380000|2025-01-22 15:56:20|24285.94|24205.94|24280.58|24200.58|24285.94|24205.94|24279.97|24199.97|10
1737561390000|2025-01-22 15:56:30|24280.6|24200.6|24281.31|24201.31|24283.34|24203.34|24280.17|24200.17|10
1737561400000|2025-01-22 15:56:40|24282.44|24202.44|24284.24|24204.24|24284.24|24204.24|24281.46|24201.46|9
1737561410000|2025-01-22 15:56:50|24284.42|24204.42|24290.55|24210.55|24290.55|24210.55|24284.42|24204.42|10
1737561420000|2025-01-22 15:57:00|24290.74|24210.74|24293.46|24213.46|24293.46|24213.46|24290.74|24210.74|10
1737561430000|2025-01-22 15:57:10|24294.09|24214.09|24300.04|24220.04|24300.04|24220.04|24294.09|24214.09|10
1737561440000|2025-01-22 15:57:20|24300.85|24220.85|24301.6|24221.6|24303.58|24223.58|24300|24220|10
1737561450000|2025-01-22 15:57:30|24300.43|24220.43|24297.65|24217.65|24301.88|24221.88|24297.36|24217.36|10
1737561460000|2025-01-22 15:57:40|24297.89|24217.89|24287.49|24207.49|24297.98|24217.98|24287.49|24207.49|9
1737561470000|2025-01-22 15:57:50|24285.85|24205.85|24290.55|24210.55|24290.55|24210.55|24285.8|24205.8|10
1737561480000|2025-01-22 15:58:00|24290.54|24210.54|24290.16|24210.16|24291.34|24211.34|24290.16|24210.16|10
1737561490000|2025-01-22 15:58:10|24289.49|24209.49|24287.37|24207.37|24290.7|24210.7|24286.92|24206.92|10
1737561500000|2025-01-22 15:58:20|24287.3|24207.3|24284.11|24204.11|24287.48|24207.48|24282.48|24202.48|10
1737561510000|2025-01-22 15:58:30|24284.09|24204.09|24285.92|24205.92|24285.92|24205.92|24283.71|24203.71|10
1737561520000|2025-01-22 15:58:40|24286.3|24206.3|24283.13|24203.13|24286.3|24206.3|24283|24203|10
1737561530000|2025-01-22 15:58:50|24282.99|24202.99|24282.44|24202.44|24283.08|24203.08|24282.21|24202.21|10
1737561540000|2025-01-22 15:59:00|24282.55|24202.55|24278.74|24198.74|24282.55|24202.55|24278.71|24198.71|10
1737561550000|2025-01-22 15:59:10|24278.53|24198.53|24272.27|24192.27|24278.91|24198.91|24272.27|24192.27|10
1737561560000|2025-01-22 15:59:20|24272.12|24192.12|24273.98|24193.98|24273.98|24193.98|24271.38|24191.38|10
1737561570000|2025-01-22 15:59:30|24274.06|24194.06|24262.71|24182.71|24274.06|24194.06|24262.71|24182.71|10
1737561580000|2025-01-22 15:59:40|24262.58|24182.58|24256.5|24176.5|24262.58|24182.58|24256.5|24176.5|10
1737561590000|2025-01-22 15:59:50|24256.34|24176.34|24252.85|24172.85|24256.34|24176.34|24252.4|24172.4|10
1737561600000|2025-01-22 16:00:00|24253.07|24173.07|24250.22|24170.22|24254.74|24174.74|24250.22|24170.22|10
1737561610000|2025-01-22 16:00:10|24251.26|24171.26|24237.84|24157.84|24251.26|24171.26|24237.84|24157.84|10
1737561620000|2025-01-22 16:00:20|24236.63|24156.63|24224.58|24144.58|24236.63|24156.63|24224.58|24144.58|10
1737561630000|2025-01-22 16:00:30|24222.78|24142.78|24218.12|24138.12|24222.79|24142.79|24218.12|24138.12|10
1737561640000|2025-01-22 16:00:40|24215.11|24135.11|24207.1|24127.1|24215.31|24135.31|24207.1|24127.1|10
1737561650000|2025-01-22 16:00:50|24207.19|24127.19|24191.1|24111.1|24208.39|24128.39|24190.97|24110.97|10
1737561660000|2025-01-22 16:01:00|24189.53|24109.53|24187.34|24107.34|24190.44|24110.44|24186.31|24106.31|10
1737561670000|2025-01-22 16:01:10|24189.52|24109.52|24187.73|24107.73|24189.52|24109.52|24184.54|24104.54|10
1737561680000|2025-01-22 16:01:20|24188.81|24108.81|24190.46|24110.46|24190.46|24110.46|24188.43|24108.43|10
1737561690000|2025-01-22 16:01:30|24190.21|24110.21|24196.25|24116.25|24197.92|24117.92|24190.21|24110.21|10
1737561700000|2025-01-22 16:01:40|24195.13|24115.13|24196.89|24116.89|24197.96|24117.96|24193.87|24113.87|10
1737561710000|2025-01-22 16:01:50|24196.67|24116.67|24192.95|24112.95|24197.42|24117.42|24192.95|24112.95|10
1737561720000|2025-01-22 16:02:00|24191.56|24111.56|24191.8|24111.8|24193.63|24113.63|24190.92|24110.92|9
1737561730000|2025-01-22 16:02:10|24191.66|24111.66|24181.79|24101.79|24191.97|24111.97|24181.79|24101.79|10
1737561740000|2025-01-22 16:02:20|24181.04|24101.04|24169.93|24089.93|24181.04|24101.04|24169.93|24089.93|10
1737561750000|2025-01-22 16:02:30|24169.76|24089.76|24157.65|24077.65|24169.76|24089.76|24157.65|24077.65|10
1737561760000|2025-01-22 16:02:40|24157.06|24077.06|24155.26|24075.26|24158.92|24078.92|24153.29|24073.29|10
1737561770000|2025-01-22 16:02:50|24154.29|24074.29|24168.68|24088.68|24168.68|24088.68|24154.29|24074.29|10
1737561780000|2025-01-22 16:03:00|24171.36|24091.36|24171.85|24091.85|24172.37|24092.37|24169.63|24089.63|10
1737561790000|2025-01-22 16:03:10|24176.6|24096.6|24183.65|24103.65|24183.65|24103.65|24176.34|24096.34|10
1737561800000|2025-01-22 16:03:20|24183.69|24103.69|24188.9|24108.9|24190.04|24110.04|24183.18|24103.18|10
1737561810000|2025-01-22 16:03:30|24188.25|24108.25|24188.26|24108.26|24188.61|24108.61|24186.75|24106.75|10
1737561820000|2025-01-22 16:03:40|24186.66|24106.66|24178.18|24098.18|24187.05|24107.05|24177.63|24097.63|9
1737561830000|2025-01-22 16:03:50|24178.29|24098.29|24163.55|24083.55|24178.29|24098.29|24163.55|24083.55|10
1737561840000|2025-01-22 16:04:00|24163.93|24083.93|24168.01|24088.01|24168.33|24088.33|24163.93|24083.93|10
1737561850000|2025-01-22 16:04:10|24167.88|24087.88|24164.05|24084.05|24167.88|24087.88|24162.97|24082.97|10
1737561860000|2025-01-22 16:04:20|24164.51|24084.51|24167.98|24087.98|24167.98|24087.98|24162.01|24082.01|10
1737561870000|2025-01-22 16:04:30|24168.67|24088.67|24172.35|24092.35|24172.54|24092.54|24168.67|24088.67|10
1737561880000|2025-01-22 16:04:40|24172.59|24092.59|24173.77|24093.77|24173.77|24093.77|24169.79|24089.79|10
1737561890000|2025-01-22 16:04:50|24173.73|24093.73|24177.11|24097.11|24177.48|24097.48|24173.51|24093.51|10
1737561900000|2025-01-22 16:05:00|24177.24|24097.24|24175.93|24095.93|24178.13|24098.13|24173.35|24093.35|10
1737561910000|2025-01-22 16:05:10|24175.94|24095.94|24172.09|24092.09|24176.57|24096.57|24171.74|24091.74|10
1737561920000|2025-01-22 16:05:20|24171.51|24091.51|24167.66|24087.66|24171.51|24091.51|24164.66|24084.66|10
1737561930000|2025-01-22 16:05:30|24165.76|24085.76|24159.47|24079.47|24165.76|24085.76|24159.47|24079.47|10
1737561940000|2025-01-22 16:05:40|24160.89|24080.89|24160.72|24080.72|24161.6|24081.6|24160.07|24080.07|10
1737561950000|2025-01-22 16:05:50|24160.33|24080.33|24157.26|24077.26|24160.33|24080.33|24157.1|24077.1|10
1737561960000|2025-01-22 16:06:00|24157.4|24077.4|24159.45|24079.45|24162.14|24082.14|24157.05|24077.05|10
1737561970000|2025-01-22 16:06:10|24159.66|24079.66|24151.11|24071.11|24160|24080|24151.11|24071.11|10
1737561980000|2025-01-22 16:06:20|24149.76|24069.76|24153.38|24073.38|24153.38|24073.38|24149.31|24069.31|10
1737561990000|2025-01-22 16:06:30|24152.4|24072.4|24147.46|24067.46|24152.4|24072.4|24147.46|24067.46|10
1737562000000|2025-01-22 16:06:40|24139.13|24059.13|24139.17|24059.17|24139.17|24059.17|24130.88|24050.88|10
1737562010000|2025-01-22 16:06:50|24146.16|24066.16|24157.58|24077.58|24157.79|24077.79|24146.16|24066.16|10
1737562020000|2025-01-22 16:07:00|24156.9|24076.9|24160.56|24080.56|24161.62|24081.62|24156.9|24076.9|10
1737562030000|2025-01-22 16:07:10|24163.21|24083.21|24162.21|24082.21|24165.45|24085.45|24162.21|24082.21|10
1737562040000|2025-01-22 16:07:20|24160.18|24080.18|24154.57|24074.57|24160.81|24080.81|24154.55|24074.55|10
1737562050000|2025-01-22 16:07:30|24152.97|24072.97|24158.93|24078.93|24159.48|24079.48|24152.97|24072.97|10
1737562060000|2025-01-22 16:07:40|24161.31|24081.31|24171.04|24091.04|24171.07|24091.07|24161.31|24081.31|10
1737562070000|2025-01-22 16:07:50|24171.85|24091.85|24178.87|24098.87|24179.98|24099.98|24171.85|24091.85|10
1737562080000|2025-01-22 16:08:00|24181.45|24101.45|24187.13|24107.13|24187.13|24107.13|24179.52|24099.52|10
1737562090000|2025-01-22 16:08:10|24188.4|24108.4|24181.85|24101.85|24189.12|24109.12|24181.85|24101.85|10
1737562100000|2025-01-22 16:08:20|24181.2|24101.2|24179.51|24099.51|24181.66|24101.66|24179.51|24099.51|10
1737562110000|2025-01-22 16:08:30|24176.94|24096.94|24164.79|24084.79|24176.94|24096.94|24164.79|24084.79|10
1737562120000|2025-01-22 16:08:40|24164.4|24084.4|24152.91|24072.91|24164.4|24084.4|24152.91|24072.91|10
1737562130000|2025-01-22 16:08:50|24153.57|24073.57|24152.2|24072.2|24154.52|24074.52|24151.85|24071.85|10
1737562140000|2025-01-22 16:09:00|24152.16|24072.16|24144.53|24064.53|24152.23|24072.23|24144.53|24064.53|10
1737562150000|2025-01-22 16:09:10|24144.05|24064.05|24141.74|24061.74|24144.05|24064.05|24140.95|24060.95|10
1737562160000|2025-01-22 16:09:20|24142.48|24062.48|24143.41|24063.41|24146.28|24066.28|24142.48|24062.48|10
1737562170000|2025-01-22 16:09:30|24142.82|24062.82|24145.32|24065.32|24145.66|24065.66|24142.82|24062.82|9
1737562180000|2025-01-22 16:09:40|24145.38|24065.38|24147.21|24067.21|24147.21|24067.21|24145.38|24065.38|10
1737562190000|2025-01-22 16:09:50|24147.89|24067.89|24151.29|24071.29|24151.58|24071.58|24147.89|24067.89|9
1737562200000|2025-01-22 16:10:00|24151.3|24071.3|24144.51|24064.51|24151.3|24071.3|24143.62|24063.62|10
1737562210000|2025-01-22 16:10:10|24144.19|24064.19|24137.09|24057.09|24144.19|24064.19|24137.09|24057.09|10
1737562220000|2025-01-22 16:10:20|24137.59|24057.59|24142.28|24062.28|24142.28|24062.28|24136.3|24056.3|10
1737562230000|2025-01-22 16:10:30|24142.6|24062.6|24139.22|24059.22|24142.6|24062.6|24139.22|24059.22|10
1737562240000|2025-01-22 16:10:40|24138.7|24058.7|24137.93|24057.93|24142.56|24062.56|24137.93|24057.93|10
1737562250000|2025-01-22 16:10:50|24138.68|24058.68|24129.72|24049.72|24138.68|24058.68|24129.72|24049.72|9
1737562260000|2025-01-22 16:11:00|24129.51|24049.51|24123.09|24043.09|24129.51|24049.51|24120.61|24040.61|10
1737562270000|2025-01-22 16:11:10|24121.95|24041.95|24126.9|24046.9|24126.9|24046.9|24121.95|24041.95|10
1737562280000|2025-01-22 16:11:20|24127.48|24047.48|24126.5|24046.5|24128.32|24048.32|24125.31|24045.31|10
1737562290000|2025-01-22 16:11:30|24127.63|24047.63|24132|24052|24132.79|24052.79|24127.63|24047.63|10
1737562300000|2025-01-22 16:11:40|24131.67|24051.67|24128.91|24048.91|24131.67|24051.67|24128.04|24048.04|10
1737562310000|2025-01-22 16:11:50|24129.28|24049.28|24131.48|24051.48|24135.42|24055.42|24129.28|24049.28|10
1737562320000|2025-01-22 16:12:00|24130.94|24050.94|24120.73|24040.73|24130.94|24050.94|24120.73|24040.73|10
1737562330000|2025-01-22 16:12:10|24119.89|24039.89|24122.09|24042.09|24122.72|24042.72|24118.97|24038.97|10
1737562340000|2025-01-22 16:12:20|24121.97|24041.97|24128.01|24048.01|24128.01|24048.01|24121.97|24041.97|10
1737562350000|2025-01-22 16:12:30|24128.53|24048.53|24127.25|24047.25|24131.66|24051.66|24127.12|24047.12|10
1737562360000|2025-01-22 16:12:40|24127.78|24047.78|24133.04|24053.04|24133.15|24053.15|24127.78|24047.78|10
1737562370000|2025-01-22 16:12:50|24133.12|24053.12|24133.02|24053.02|24133.12|24053.12|24131.55|24051.55|10
1737562380000|2025-01-22 16:13:00|24134.94|24054.94|24147.39|24067.39|24147.39|24067.39|24134.74|24054.74|10
1737562390000|2025-01-22 16:13:10|24148.07|24068.07|24153.88|24073.88|24155.64|24075.64|24145.41|24065.41|10
1737562400000|2025-01-22 16:13:20|24154.19|24074.19|24156.11|24076.11|24156.11|24076.11|24153.86|24073.86|10
1737562410000|2025-01-22 16:13:30|24156.16|24076.16|24156.07|24076.07|24159.46|24079.46|24156.07|24076.07|10
1737562420000|2025-01-22 16:13:40|24155.41|24075.41|24155.11|24075.11|24155.41|24075.41|24151.34|24071.34|10
1737562430000|2025-01-22 16:13:50|24155.07|24075.07|24161.26|24081.26|24161.26|24081.26|24155.07|24075.07|10
1737562440000|2025-01-22 16:14:00|24161.41|24081.41|24164.67|24084.67|24164.67|24084.67|24161.41|24081.41|10
1737562450000|2025-01-22 16:14:10|24165.82|24085.82|24155.31|24075.31|24165.82|24085.82|24154.79|24074.79|10
1737562460000|2025-01-22 16:14:20|24154.18|24074.18|24155.37|24075.37|24155.41|24075.41|24153.84|24073.84|10
1737562470000|2025-01-22 16:14:30|24155.38|24075.38|24158.59|24078.59|24158.59|24078.59|24155.38|24075.38|10
1737562480000|2025-01-22 16:14:40|24158.53|24078.53|24159.05|24079.05|24159.05|24079.05|24157.86|24077.86|10
1737562490000|2025-01-22 16:14:50|24158.84|24078.84|24151.08|24071.08|24158.84|24078.84|24151.08|24071.08|10
1737562500000|2025-01-22 16:15:00|24149.31|24069.31|24133.14|24053.14|24150.55|24070.55|24133.14|24053.14|10
1737562510000|2025-01-22 16:15:10|24132.03|24052.03|24130.08|24050.08|24132.03|24052.03|24129.13|24049.13|10
1737562520000|2025-01-22 16:15:20|24129.95|24049.95|24126.51|24046.51|24130.48|24050.48|24125.22|24045.22|10
1737562530000|2025-01-22 16:15:30|24126.61|24046.61|24126.85|24046.85|24128.3|24048.3|24123.88|24043.88|10
1737562540000|2025-01-22 16:15:40|24127.72|24047.72|24121.17|24041.17|24127.72|24047.72|24121.17|24041.17|10
1737562550000|2025-01-22 16:15:50|24120.95|24040.95|24122.13|24042.13|24123.12|24043.12|24120.53|24040.53|10
1737562560000|2025-01-22 16:16:00|24122.38|24042.38|24116.77|24036.77|24122.38|24042.38|24116.14|24036.14|10
1737562570000|2025-01-22 16:16:10|24116.19|24036.19|24119.42|24039.42|24119.42|24039.42|24113.47|24033.47|10
1737562580000|2025-01-22 16:16:20|24118.93|24038.93|24115.67|24035.67|24120.06|24040.06|24115.67|24035.67|10
1737562590000|2025-01-22 16:16:30|24115.19|24035.19|24122.73|24042.73|24122.73|24042.73|24114.48|24034.48|10
1737562600000|2025-01-22 16:16:40|24121.89|24041.89|24131.43|24051.43|24131.43|24051.43|24120.89|24040.89|10
1737562610000|2025-01-22 16:16:50|24132.2|24052.2|24142.2|24062.2|24142.2|24062.2|24132.2|24052.2|10
1737562620000|2025-01-22 16:17:00|24143.73|24063.73|24152.11|24072.11|24152.11|24072.11|24143.52|24063.52|10
1737562630000|2025-01-22 16:17:10|24152.82|24072.82|24152.71|24072.71|24152.82|24072.82|24150.77|24070.77|10
1737562640000|2025-01-22 16:17:20|24153.45|24073.45|24158.95|24078.95|24158.95|24078.95|24153.11|24073.11|10
1737562650000|2025-01-22 16:17:30|24159.35|24079.35|24161.94|24081.94|24162.89|24082.89|24158.86|24078.86|10
1737562660000|2025-01-22 16:17:40|24163.44|24083.44|24163.55|24083.55|24164.23|24084.23|24160.58|24080.58|10
1737562670000|2025-01-22 16:17:50|24163.76|24083.76|24160.59|24080.59|24164.73|24084.73|24160.37|24080.37|10
1737562680000|2025-01-22 16:18:00|24160.65|24080.65|24162.24|24082.24|24163.33|24083.33|24160.54|24080.54|10
1737562690000|2025-01-22 16:18:10|24161.9|24081.9|24160.04|24080.04|24161.9|24081.9|24159.38|24079.38|10
1737562700000|2025-01-22 16:18:20|24160.07|24080.07|24158.1|24078.1|24160.55|24080.55|24158.1|24078.1|10
1737562710000|2025-01-22 16:18:30|24157.29|24077.29|24155.9|24075.9|24158.69|24078.69|24155.9|24075.9|10
1737562720000|2025-01-22 16:18:40|24155.15|24075.15|24155.28|24075.28|24155.84|24075.84|24153.89|24073.89|10
1737562730000|2025-01-22 16:18:50|24153.77|24073.77|24156.07|24076.07|24156.2|24076.2|24153.33|24073.33|10
1737562740000|2025-01-22 16:19:00|24156.23|24076.23|24157.11|24077.11|24158.42|24078.42|24155.89|24075.89|10
1737562750000|2025-01-22 16:19:10|24157.19|24077.19|24161.73|24081.73|24161.92|24081.92|24157.19|24077.19|10
1737562760000|2025-01-22 16:19:20|24161.46|24081.46|24164.15|24084.15|24164.15|24084.15|24161.46|24081.46|10
1737562770000|2025-01-22 16:19:30|24163.85|24083.85|24167.02|24087.02|24167.36|24087.36|24163.85|24083.85|10
1737562780000|2025-01-22 16:19:40|24167.08|24087.08|24167.73|24087.73|24168.19|24088.19|24167.08|24087.08|10
1737562790000|2025-01-22 16:19:50|24167.54|24087.54|24172.77|24092.77|24172.91|24092.91|24167.54|24087.54|10
1737562800000|2025-01-22 16:20:00|24172.75|24092.75|24174.1|24094.1|24176.26|24096.26|24172.75|24092.75|9
1737562810000|2025-01-22 16:20:10|24174.21|24094.21|24174.48|24094.48|24174.96|24094.96|24173.61|24093.61|10
1737562820000|2025-01-22 16:20:20|24174.58|24094.58|24177.56|24097.56|24177.56|24097.56|24174.35|24094.35|9
1737562830000|2025-01-22 16:20:30|24183.32|24103.32|24180.34|24100.34|24183.51|24103.51|24179.06|24099.06|10
1737562840000|2025-01-22 16:20:40|24178.97|24098.97|24184.8|24104.8|24185.16|24105.16|24178.97|24098.97|10
1737562850000|2025-01-22 16:20:50|24185.67|24105.67|24173.62|24093.62|24185.78|24105.78|24173.62|24093.62|10
1737562860000|2025-01-22 16:21:00|24173.42|24093.42|24175.84|24095.84|24175.84|24095.84|24172.14|24092.14|10
1737562870000|2025-01-22 16:21:10|24176.15|24096.15|24179.82|24099.82|24179.82|24099.82|24176.15|24096.15|10
1737562880000|2025-01-22 16:21:20|24180.58|24100.58|24186.25|24106.25|24186.25|24106.25|24180.58|24100.58|10
1737562890000|2025-01-22 16:21:30|24185.81|24105.81|24182.51|24102.51|24185.84|24105.84|24182.21|24102.21|10
1737562900000|2025-01-22 16:21:40|24182.57|24102.57|24183.63|24103.63|24183.63|24103.63|24182.3|24102.3|9
1737562910000|2025-01-22 16:21:50|24183.6|24103.6|24185.13|24105.13|24185.52|24105.52|24182.31|24102.31|10
1737562920000|2025-01-22 16:22:00|24185.14|24105.14|24186.27|24106.27|24186.27|24106.27|24185.14|24105.14|10
1737562930000|2025-01-22 16:22:10|24187.62|24107.62|24191.36|24111.36|24191.46|24111.46|24187.22|24107.22|10
1737562940000|2025-01-22 16:22:20|24191.59|24111.59|24193.35|24113.35|24193.35|24113.35|24191.4|24111.4|10
1737562950000|2025-01-22 16:22:30|24193.32|24113.32|24197.03|24117.03|24197.12|24117.12|24193.32|24113.32|10
1737562960000|2025-01-22 16:22:40|24196.31|24116.31|24201.06|24121.06|24201.06|24121.06|24195.39|24115.39|10
1737562970000|2025-01-22 16:22:50|24200.96|24120.96|24200.31|24120.31|24201.87|24121.87|24200.31|24120.31|10
1737562980000|2025-01-22 16:23:00|24200.47|24120.47|24202.84|24122.84|24203.48|24123.48|24200.46|24120.46|9
1737562990000|2025-01-22 16:23:10|24204.43|24124.43|24207.05|24127.05|24207.19|24127.19|24204.01|24124.01|10
1737563000000|2025-01-22 16:23:20|24206.01|24126.01|24206.8|24126.8|24206.91|24126.91|24204.65|24124.65|10
1737563010000|2025-01-22 16:23:30|24206.77|24126.77|24210.66|24130.66|24210.87|24130.87|24206.35|24126.35|10
1737563020000|2025-01-22 16:23:40|24210.8|24130.8|24208.4|24128.4|24211.65|24131.65|24208.26|24128.26|10
1737563030000|2025-01-22 16:23:50|24208.43|24128.43|24208.05|24128.05|24208.43|24128.43|24207.94|24127.94|10
1737563040000|2025-01-22 16:24:00|24208.08|24128.08|24205.34|24125.34|24208.1|24128.1|24204.91|24124.91|10
1737563050000|2025-01-22 16:24:10|24205.28|24125.28|24203.11|24123.11|24205.51|24125.51|24202.55|24122.55|10
1737563060000|2025-01-22 16:24:20|24199.34|24119.34|24197.41|24117.41|24199.51|24119.51|24196.95|24116.95|10
1737563070000|2025-01-22 16:24:30|24198.01|24118.01|24196.48|24116.48|24198.76|24118.76|24196.48|24116.48|10
1737563080000|2025-01-22 16:24:40|24196.5|24116.5|24196.5|24116.5|24196.5|24116.5|24196.5|24116.5|1
1737563090000|2025-01-22 16:24:50|24196.64|24116.64|24192.72|24112.72|24197.92|24117.92|24192.51|24112.51|9
1737563100000|2025-01-22 16:25:00|24192.22|24112.22|24189.77|24109.77|24194.06|24114.06|24189.77|24109.77|10
1737563110000|2025-01-22 16:25:10|24188.08|24108.08|24183.32|24103.32|24188.08|24108.08|24180.51|24100.51|10
1737563120000|2025-01-22 16:25:20|24182.89|24102.89|24179.79|24099.79|24183.2|24103.2|24179.79|24099.79|10
1737563130000|2025-01-22 16:25:30|24179.28|24099.28|24176.81|24096.81|24179.28|24099.28|24176.81|24096.81|10
1737563140000|2025-01-22 16:25:40|24176.95|24096.95|24178.98|24098.98|24179.45|24099.45|24176.9|24096.9|10
1737563150000|2025-01-22 16:25:50|24179.79|24099.79|24186.13|24106.13|24186.13|24106.13|24179.79|24099.79|10
1737563160000|2025-01-22 16:26:00|24186.8|24106.8|24188.5|24108.5|24189.86|24109.86|24186.29|24106.29|10
1737563170000|2025-01-22 16:26:10|24188.41|24108.41|24187.69|24107.69|24188.76|24108.76|24187.22|24107.22|10
1737563180000|2025-01-22 16:26:20|24187.74|24107.74|24194.56|24114.56|24194.56|24114.56|24187.74|24107.74|10
1737563190000|2025-01-22 16:26:30|24194.91|24114.91|24200.6|24120.6|24200.6|24120.6|24194.91|24114.91|10
1737563200000|2025-01-22 16:26:40|24200.82|24120.82|24212.84|24132.84|24212.84|24132.84|24200.82|24120.82|10
1737563210000|2025-01-22 16:26:50|24212.69|24132.69|24214.18|24134.18|24214.43|24134.43|24212.69|24132.69|10
1737563220000|2025-01-22 16:27:00|24214.71|24134.71|24218.36|24138.36|24218.36|24138.36|24214.71|24134.71|10
1737563230000|2025-01-22 16:27:10|24218.45|24138.45|24218.14|24138.14|24218.73|24138.73|24217.7|24137.7|10
1737563240000|2025-01-22 16:27:20|24218.21|24138.21|24219.15|24139.15|24219.44|24139.44|24218.05|24138.05|10
1737563250000|2025-01-22 16:27:30|24219.4|24139.4|24221.28|24141.28|24221.28|24141.28|24219.09|24139.09|10
1737563260000|2025-01-22 16:27:40|24221.1|24141.1|24221.82|24141.82|24221.82|24141.82|24220.57|24140.57|10
1737563270000|2025-01-22 16:27:50|24221.76|24141.76|24226.01|24146.01|24226.01|24146.01|24221.76|24141.76|10
1737563280000|2025-01-22 16:28:00|24225.79|24145.79|24226.59|24146.59|24226.59|24146.59|24225.79|24145.79|10
1737563290000|2025-01-22 16:28:10|24226.6|24146.6|24225.12|24145.12|24227.99|24147.99|24225.07|24145.07|10
1737563300000|2025-01-22 16:28:20|24225.14|24145.14|24222.47|24142.47|24225.14|24145.14|24222.04|24142.04|10
1737563310000|2025-01-22 16:28:30|24221.58|24141.58|24224|24144|24224.08|24144.08|24221.58|24141.58|9
1737563320000|2025-01-22 16:28:40|24224.2|24144.2|24227.64|24147.64|24227.74|24147.74|24224.2|24144.2|10
1737563330000|2025-01-22 16:28:50|24228.1|24148.1|24229.84|24149.84|24229.84|24149.84|24228.1|24148.1|9
1737563340000|2025-01-22 16:29:00|24230.24|24150.24|24232.5|24152.5|24232.5|24152.5|24230.24|24150.24|10
1737563350000|2025-01-22 16:29:10|24232.35|24152.35|24233.36|24153.36|24233.36|24153.36|24232.26|24152.26|10
1737563360000|2025-01-22 16:29:20|24233.84|24153.84|24231.3|24151.3|24234.69|24154.69|24231.3|24151.3|10
1737563370000|2025-01-22 16:29:30|24231.92|24151.92|24230.81|24150.81|24231.92|24151.92|24230.38|24150.38|10
1737563380000|2025-01-22 16:29:40|24229.94|24149.94|24230.1|24150.1|24230.65|24150.65|24229.65|24149.65|10
1737563390000|2025-01-22 16:29:50|24229.49|24149.49|24229.04|24149.04|24229.88|24149.88|24228|24148|10
1737563400000|2025-01-22 16:30:00|24228.67|24148.67|24229.4|24149.4|24231.45|24151.45|24228.67|24148.67|10
1737563410000|2025-01-22 16:30:10|24230.92|24150.92|24234.17|24154.17|24234.17|24154.17|24230.92|24150.92|10
1737563420000|2025-01-22 16:30:20|24234.43|24154.43|24232.17|24152.17|24234.43|24154.43|24230.74|24150.74|10
1737563430000|2025-01-22 16:30:30|24232.29|24152.29|24233.74|24153.74|24234.43|24154.43|24232.29|24152.29|10
1737563440000|2025-01-22 16:30:40|24233.67|24153.67|24233|24153|24233.67|24153.67|24231.4|24151.4|10
1737563450000|2025-01-22 16:30:50|24234.14|24154.14|24232.57|24152.57|24235.32|24155.32|24232.57|24152.57|10
1737563460000|2025-01-22 16:31:00|24232.28|24152.28|24227.1|24147.1|24232.28|24152.28|24226.59|24146.59|10
1737563470000|2025-01-22 16:31:10|24226.58|24146.58|24224.7|24144.7|24226.64|24146.64|24224.7|24144.7|10
1737563480000|2025-01-22 16:31:20|24223.48|24143.48|24225.76|24145.76|24225.76|24145.76|24222.69|24142.69|10
1737563490000|2025-01-22 16:31:30|24225.74|24145.74|24228.04|24148.04|24228.55|24148.55|24225.74|24145.74|10
1737563500000|2025-01-22 16:31:40|24228.78|24148.78|24228.21|24148.21|24229.41|24149.41|24228.21|24148.21|10
1737563510000|2025-01-22 16:31:50|24228.07|24148.07|24229.74|24149.74|24229.74|24149.74|24227.78|24147.78|10
1737563520000|2025-01-22 16:32:00|24229.68|24149.68|24234.72|24154.72|24234.72|24154.72|24228.88|24148.88|10
1737563530000|2025-01-22 16:32:10|24236.24|24156.24|24235.72|24155.72|24236.98|24156.98|24235.72|24155.72|9
1737563540000|2025-01-22 16:32:20|24235.71|24155.71|24237.65|24157.65|24237.65|24157.65|24235.71|24155.71|10
1737563550000|2025-01-22 16:32:30|24238.95|24158.95|24240.5|24160.5|24240.5|24160.5|24238.95|24158.95|10
1737563560000|2025-01-22 16:32:40|24240.65|24160.65|24240|24160|24243.59|24163.59|24239.83|24159.83|10
1737563570000|2025-01-22 16:32:50|24240.42|24160.42|24239.98|24159.98|24240.58|24160.58|24238.81|24158.81|10
1737563580000|2025-01-22 16:33:00|24240.04|24160.04|24240.81|24160.81|24241.78|24161.78|24240.04|24160.04|10
1737563590000|2025-01-22 16:33:10|24240.84|24160.84|24245.83|24165.83|24245.83|24165.83|24240.26|24160.26|9
1737563600000|2025-01-22 16:33:20|24245.62|24165.62|24247.3|24167.3|24247.3|24167.3|24244.15|24164.15|10
1737563610000|2025-01-22 16:33:30|24247.01|24167.01|24241.88|24161.88|24247.01|24167.01|24241.86|24161.86|10
1737563620000|2025-01-22 16:33:40|24241.71|24161.71|24238.42|24158.42|24241.71|24161.71|24238.42|24158.42|9
1737563630000|2025-01-22 16:33:50|24238.51|24158.51|24237.23|24157.23|24239.07|24159.07|24237.23|24157.23|10
1737563640000|2025-01-22 16:34:00|24236.93|24156.93|24232.77|24152.77|24236.93|24156.93|24232.61|24152.61|10
1737563650000|2025-01-22 16:34:10|24232.51|24152.51|24227.22|24147.22|24233.02|24153.02|24227.09|24147.09|10
1737563660000|2025-01-22 16:34:20|24224.75|24144.75|24221.01|24141.01|24224.75|24144.75|24219.29|24139.29|10
1737563670000|2025-01-22 16:34:30|24221.21|24141.21|24210.12|24130.12|24221.21|24141.21|24210.12|24130.12|9
1737563680000|2025-01-22 16:34:40|24210.15|24130.15|24204.4|24124.4|24210.15|24130.15|24204.4|24124.4|10
1737563690000|2025-01-22 16:34:50|24203.21|24123.21|24202.69|24122.69|24203.63|24123.63|24201.26|24121.26|10
1737563700000|2025-01-22 16:35:00|24202.87|24122.87|24201.97|24121.97|24206.4|24126.4|24201.97|24121.97|10
1737563710000|2025-01-22 16:35:10|24202.24|24122.24|24199.37|24119.37|24202.24|24122.24|24199.37|24119.37|10
1737563720000|2025-01-22 16:35:20|24198.61|24118.61|24195.77|24115.77|24198.61|24118.61|24195.77|24115.77|10
1737563730000|2025-01-22 16:35:30|24194.88|24114.88|24196.95|24116.95|24196.95|24116.95|24193.75|24113.75|10
1737563740000|2025-01-22 16:35:40|24195.66|24115.66|24199.8|24119.8|24199.8|24119.8|24195.66|24115.66|10
1737563750000|2025-01-22 16:35:50|24200.48|24120.48|24203.3|24123.3|24203.55|24123.55|24200.48|24120.48|10
1737563760000|2025-01-22 16:36:00|24203.74|24123.74|24204.63|24124.63|24206.04|24126.04|24203.66|24123.66|10
1737563770000|2025-01-22 16:36:10|24205.43|24125.43|24211.84|24131.84|24211.84|24131.84|24205.43|24125.43|10
1737563780000|2025-01-22 16:36:20|24211.75|24131.75|24225.21|24145.21|24225.21|24145.21|24211.75|24131.75|10
1737563790000|2025-01-22 16:36:30|24226.36|24146.36|24228.35|24148.35|24228.68|24148.68|24226.36|24146.36|10
1737563800000|2025-01-22 16:36:40|24228.19|24148.19|24231.37|24151.37|24231.37|24151.37|24226.97|24146.97|10
1737563810000|2025-01-22 16:36:50|24231.13|24151.13|24236.72|24156.72|24236.72|24156.72|24231.13|24151.13|10
1737563820000|2025-01-22 16:37:00|24237.33|24157.33|24241.57|24161.57|24241.59|24161.59|24237.33|24157.33|10
1737563830000|2025-01-22 16:37:10|24241.93|24161.93|24241.8|24161.8|24242.19|24162.19|24241.47|24161.47|10
1737563840000|2025-01-22 16:37:20|24241.75|24161.75|24239.46|24159.46|24245.01|24165.01|24239.46|24159.46|10
1737563850000|2025-01-22 16:37:30|24239.24|24159.24|24236.23|24156.23|24240.06|24160.06|24235.82|24155.82|10
1737563860000|2025-01-22 16:37:40|24238.08|24158.08|24243.23|24163.23|24243.38|24163.38|24237.8|24157.8|10
1737563870000|2025-01-22 16:37:50|24243.21|24163.21|24243.64|24163.64|24245.58|24165.58|24243.21|24163.21|10
1737563880000|2025-01-22 16:38:00|24243.82|24163.82|24249.04|24169.04|24249.06|24169.06|24243.82|24163.82|10
1737563890000|2025-01-22 16:38:10|24249.31|24169.31|24248.58|24168.58|24249.31|24169.31|24247.94|24167.94|10
1737563900000|2025-01-22 16:38:20|24247.56|24167.56|24246.73|24166.73|24247.56|24167.56|24244.26|24164.26|10
1737563910000|2025-01-22 16:38:30|24246.91|24166.91|24246.83|24166.83|24248.08|24168.08|24246.66|24166.66|10
1737563920000|2025-01-22 16:38:40|24248.94|24168.94|24250.92|24170.92|24250.92|24170.92|24247.16|24167.16|10
1737563930000|2025-01-22 16:38:50|24251.01|24171.01|24252.95|24172.95|24253.94|24173.94|24251.01|24171.01|10
1737563940000|2025-01-22 16:39:00|24252.76|24172.76|24249.93|24169.93|24253.07|24173.07|24249.93|24169.93|10
1737563950000|2025-01-22 16:39:10|24249.55|24169.55|24251.42|24171.42|24252.71|24172.71|24249.44|24169.44|10
1737563960000|2025-01-22 16:39:20|24251.28|24171.28|24250.13|24170.13|24251.28|24171.28|24249.96|24169.96|10
1737563970000|2025-01-22 16:39:30|24249.87|24169.87|24245.09|24165.09|24249.87|24169.87|24245.09|24165.09|10
1737563980000|2025-01-22 16:39:40|24245.31|24165.31|24249.8|24169.8|24249.8|24169.8|24245.31|24165.31|9
1737563990000|2025-01-22 16:39:50|24250.79|24170.79|24249.71|24169.71|24252.07|24172.07|24249.23|24169.23|10
1737564000000|2025-01-22 16:40:00|24250.06|24170.06|24249.49|24169.49|24250.12|24170.12|24248.65|24168.65|10
1737564010000|2025-01-22 16:40:10|24249.71|24169.71|24250.53|24170.53|24250.97|24170.97|24249.01|24169.01|10
1737564020000|2025-01-22 16:40:20|24248.64|24168.64|24244.14|24164.14|24248.64|24168.64|24242.92|24162.92|10
1737564030000|2025-01-22 16:40:30|24244.25|24164.25|24244.12|24164.12|24244.25|24164.25|24240.83|24160.83|10
1737564040000|2025-01-22 16:40:40|24244.64|24164.64|24244.98|24164.98|24244.98|24164.98|24244.17|24164.17|10
1737564050000|2025-01-22 16:40:50|24245.91|24165.91|24242.57|24162.57|24246.16|24166.16|24242.42|24162.42|10
1737564060000|2025-01-22 16:41:00|24241.01|24161.01|24236.66|24156.66|24241.01|24161.01|24236.66|24156.66|9
1737564070000|2025-01-22 16:41:10|24235.6|24155.6|24230.78|24150.78|24235.6|24155.6|24230.78|24150.78|10
1737564080000|2025-01-22 16:41:20|24230.9|24150.9|24225.55|24145.55|24230.9|24150.9|24225.55|24145.55|9
1737564090000|2025-01-22 16:41:30|24225.43|24145.43|24217.95|24137.95|24225.43|24145.43|24217.95|24137.95|10
1737564100000|2025-01-22 16:41:40|24217.48|24137.48|24217.01|24137.01|24217.8|24137.8|24216.18|24136.18|10
1737564110000|2025-01-22 16:41:50|24217.69|24137.69|24213.86|24133.86|24217.69|24137.69|24213.86|24133.86|10
1737564120000|2025-01-22 16:42:00|24214.1|24134.1|24211.35|24131.35|24214.28|24134.28|24211.35|24131.35|10
1737564130000|2025-01-22 16:42:10|24210.26|24130.26|24169.25|24089.25|24210.26|24130.26|24165.84|24085.84|10
1737564140000|2025-01-22 16:42:20|24170.34|24090.34|24171.59|24091.59|24171.59|24091.59|24166.3|24086.3|10
1737564150000|2025-01-22 16:42:30|24171.51|24091.51|24169.79|24089.79|24171.51|24091.51|24168.45|24088.45|10
1737564160000|2025-01-22 16:42:40|24167.53|24087.53|24169.92|24089.92|24169.97|24089.97|24164.58|24084.58|10
1737564170000|2025-01-22 16:42:50|24173.49|24093.49|24175.53|24095.53|24181.06|24101.06|24173.49|24093.49|10
1737564180000|2025-01-22 16:43:00|24172.28|24092.28|24164.5|24084.5|24172.28|24092.28|24164.15|24084.15|10
1737564190000|2025-01-22 16:43:10|24162.29|24082.29|24155.11|24075.11|24162.29|24082.29|24155.11|24075.11|10
1737564200000|2025-01-22 16:43:20|24155.19|24075.19|24153.25|24073.25|24155.19|24075.19|24152.53|24072.53|10
1737564210000|2025-01-22 16:43:30|24154.76|24074.76|24153.12|24073.12|24156.78|24076.78|24153.12|24073.12|10
1737564220000|2025-01-22 16:43:40|24152.39|24072.39|24154.44|24074.44|24154.67|24074.67|24152.39|24072.39|10
1737564230000|2025-01-22 16:43:50|24154.02|24074.02|24155.3|24075.3|24155.3|24075.3|24154.02|24074.02|10
1737564240000|2025-01-22 16:44:00|24154.29|24074.29|24157.39|24077.39|24157.42|24077.42|24154.29|24074.29|10
1737564250000|2025-01-22 16:44:10|24156.15|24076.15|24149.53|24069.53|24157.63|24077.63|24148.72|24068.72|10
1737564260000|2025-01-22 16:44:20|24148.67|24068.67|24147.39|24067.39|24149.16|24069.16|24146.14|24066.14|10
1737564270000|2025-01-22 16:44:30|24147.31|24067.31|24150.93|24070.93|24151.27|24071.27|24147.31|24067.31|10
1737564280000|2025-01-22 16:44:40|24150.9|24070.9|24149.93|24069.93|24151.23|24071.23|24149.93|24069.93|10
1737564290000|2025-01-22 16:44:50|24150.49|24070.49|24153.25|24073.25|24153.25|24073.25|24149.69|24069.69|10
1737564300000|2025-01-22 16:45:00|24154.26|24074.26|24158.12|24078.12|24158.12|24078.12|24153.34|24073.34|9
1737564310000|2025-01-22 16:45:10|24161.31|24081.31|24161.49|24081.49|24161.92|24081.92|24158.63|24078.63|10
1737564320000|2025-01-22 16:45:20|24161.34|24081.34|24158.82|24078.82|24161.34|24081.34|24157.35|24077.35|9
1737564330000|2025-01-22 16:45:30|24157.89|24077.89|24165.56|24085.56|24166.4|24086.4|24157.89|24077.89|10
1737564340000|2025-01-22 16:45:40|24165.6|24085.6|24164.89|24084.89|24166.62|24086.62|24164.89|24084.89|10
1737564350000|2025-01-22 16:45:50|24165.83|24085.83|24168.24|24088.24|24168.33|24088.33|24165.58|24085.58|10
1737564360000|2025-01-22 16:46:00|24169.67|24089.67|24174.98|24094.98|24174.98|24094.98|24169.67|24089.67|10
1737564370000|2025-01-22 16:46:10|24174.44|24094.44|24178.76|24098.76|24178.76|24098.76|24173.7|24093.7|10
1737564380000|2025-01-22 16:46:20|24179.35|24099.35|24189.15|24109.15|24189.15|24109.15|24178.98|24098.98|10
1737564390000|2025-01-22 16:46:30|24189.33|24109.33|24188.78|24108.78|24189.33|24109.33|24187.76|24107.76|10
1737564400000|2025-01-22 16:46:40|24189.15|24109.15|24191.41|24111.41|24192.5|24112.5|24189.15|24109.15|10
1737564410000|2025-01-22 16:46:50|24191.11|24111.11|24191.74|24111.74|24193.81|24113.81|24191.11|24111.11|10
1737564420000|2025-01-22 16:47:00|24192.07|24112.07|24195.92|24115.92|24196.06|24116.06|24192.07|24112.07|9
1737564430000|2025-01-22 16:47:10|24195.91|24115.91|24198.35|24118.35|24198.55|24118.55|24195.05|24115.05|10
1737564440000|2025-01-22 16:47:20|24198.74|24118.74|24197.92|24117.92|24198.87|24118.87|24197.92|24117.92|9
1737564450000|2025-01-22 16:47:30|24196.79|24116.79|24196.97|24116.97|24198.04|24118.04|24196.39|24116.39|10
1737564460000|2025-01-22 16:47:40|24197.98|24117.98|24197.72|24117.72|24199.35|24119.35|24196.54|24116.54|10
1737564470000|2025-01-22 16:47:50|24197.85|24117.85|24200.31|24120.31|24200.56|24120.56|24197.85|24117.85|10
1737564480000|2025-01-22 16:48:00|24202.17|24122.17|24212.28|24132.28|24212.44|24132.44|24201.59|24121.59|10
1737564490000|2025-01-22 16:48:10|24212.12|24132.12|24224.72|24144.72|24224.72|24144.72|24212.12|24132.12|10
1737564500000|2025-01-22 16:48:20|24224.9|24144.9|24228.14|24148.14|24229.71|24149.71|24222.75|24142.75|10
1737564510000|2025-01-22 16:48:30|24227.38|24147.38|24231.48|24151.48|24231.48|24151.48|24227.38|24147.38|10
1737564520000|2025-01-22 16:48:40|24231.47|24151.47|24230.72|24150.72|24232.17|24152.17|24230.01|24150.01|10
1737564530000|2025-01-22 16:48:50|24230.98|24150.98|24229.77|24149.77|24231.52|24151.52|24229.69|24149.69|10
1737564540000|2025-01-22 16:49:00|24229.04|24149.04|24223.55|24143.55|24229.04|24149.04|24223.55|24143.55|10
1737564550000|2025-01-22 16:49:10|24224|24144|24226.27|24146.27|24226.34|24146.34|24222.7|24142.7|10
1737564560000|2025-01-22 16:49:20|24226.21|24146.21|24230.81|24150.81|24232.56|24152.56|24226.21|24146.21|10
1737564570000|2025-01-22 16:49:30|24231.22|24151.22|24233.24|24153.24|24233.24|24153.24|24230.81|24150.81|10
1737564580000|2025-01-22 16:49:40|24233.1|24153.1|24235.33|24155.33|24237.69|24157.69|24233.1|24153.1|10
1737564590000|2025-01-22 16:49:50|24234.25|24154.25|24230.23|24150.23|24234.25|24154.25|24230.17|24150.17|10
1737564600000|2025-01-22 16:50:00|24228.56|24148.56|24224.99|24144.99|24228.56|24148.56|24223.2|24143.2|10
1737564610000|2025-01-22 16:50:10|24223.21|24143.21|24221.07|24141.07|24223.27|24143.27|24221.07|24141.07|10
1737564620000|2025-01-22 16:50:20|24221.18|24141.18|24225.22|24145.22|24225.22|24145.22|24221.18|24141.18|10
1737564630000|2025-01-22 16:50:30|24225.96|24145.96|24227.26|24147.26|24228.56|24148.56|24225.43|24145.43|10
1737564640000|2025-01-22 16:50:40|24230.78|24150.78|24230.99|24150.99|24231.41|24151.41|24230.73|24150.73|10
1737564650000|2025-01-22 16:50:50|24232.03|24152.03|24231.28|24151.28|24232.62|24152.62|24230.38|24150.38|10
1737564660000|2025-01-22 16:51:00|24231.29|24151.29|24228.06|24148.06|24231.29|24151.29|24228.06|24148.06|9
1737564670000|2025-01-22 16:51:10|24228.5|24148.5|24225.48|24145.48|24228.5|24148.5|24225.05|24145.05|10
1737564680000|2025-01-22 16:51:20|24225.29|24145.29|24229.31|24149.31|24229.53|24149.53|24225.29|24145.29|9
1737564690000|2025-01-22 16:51:30|24228.81|24148.81|24228.61|24148.61|24229.24|24149.24|24228.61|24148.61|10
1737564700000|2025-01-22 16:51:40|24228.18|24148.18|24226.79|24146.79|24228.18|24148.18|24226.79|24146.79|10
1737564710000|2025-01-22 16:51:50|24226.96|24146.96|24223.61|24143.61|24227.34|24147.34|24223.5|24143.5|10
1737564720000|2025-01-22 16:52:00|24223.3|24143.3|24230.72|24150.72|24230.72|24150.72|24223.3|24143.3|10
1737564730000|2025-01-22 16:52:10|24230.98|24150.98|24228.91|24148.91|24232.48|24152.48|24228.21|24148.21|9
1737564740000|2025-01-22 16:52:20|24229|24149|24226.86|24146.86|24229.32|24149.32|24226.86|24146.86|10
1737564750000|2025-01-22 16:52:30|24226.27|24146.27|24225.14|24145.14|24226.36|24146.36|24224.01|24144.01|10
1737564760000|2025-01-22 16:52:40|24225.01|24145.01|24225.91|24145.91|24225.91|24145.91|24224.09|24144.09|10
1737564770000|2025-01-22 16:52:50|24225.71|24145.71|24230.73|24150.73|24230.9|24150.9|24225.71|24145.71|10
1737564780000|2025-01-22 16:53:00|24230.51|24150.51|24231.98|24151.98|24233.43|24153.43|24230.41|24150.41|10
1737564790000|2025-01-22 16:53:10|24231.05|24151.05|24237.38|24157.38|24237.45|24157.45|24231.05|24151.05|10
1737564800000|2025-01-22 16:53:20|24237.2|24157.2|24235.99|24155.99|24237.2|24157.2|24235.04|24155.04|10
1737564810000|2025-01-22 16:53:30|24236.94|24156.94|24237.9|24157.9|24238.89|24158.89|24236.94|24156.94|10
1737564820000|2025-01-22 16:53:40|24237.32|24157.32|24236.53|24156.53|24237.32|24157.32|24235.66|24155.66|9
1737564830000|2025-01-22 16:53:50|24237.04|24157.04|24237.11|24157.11|24237.12|24157.12|24236.39|24156.39|10
1737564840000|2025-01-22 16:54:00|24237.24|24157.24|24236.37|24156.37|24238.38|24158.38|24236.37|24156.37|10
1737564850000|2025-01-22 16:54:10|24236.64|24156.64|24235.92|24155.92|24236.77|24156.77|24235.4|24155.4|10
1737564860000|2025-01-22 16:54:20|24235.12|24155.12|24234.8|24154.8|24235.55|24155.55|24234.8|24154.8|10
1737564870000|2025-01-22 16:54:30|24234.85|24154.85|24237.43|24157.43|24237.43|24157.43|24234.8|24154.8|10
1737564880000|2025-01-22 16:54:40|24236.87|24156.87|24232.05|24152.05|24237.8|24157.8|24232.05|24152.05|10
1737564890000|2025-01-22 16:54:50|24232.77|24152.77|24218.65|24138.65|24232.77|24152.77|24218.65|24138.65|10
1737564900000|2025-01-22 16:55:00|24218.25|24138.25|24219.63|24139.63|24219.63|24139.63|24218.06|24138.06|10
1737564910000|2025-01-22 16:55:10|24219.93|24139.93|24220.82|24140.82|24220.82|24140.82|24219.83|24139.83|10
1737564920000|2025-01-22 16:55:20|24221.1|24141.1|24226.26|24146.26|24226.26|24146.26|24221.1|24141.1|10
1737564930000|2025-01-22 16:55:30|24226.51|24146.51|24232.65|24152.65|24232.65|24152.65|24226.51|24146.51|10
1737564940000|2025-01-22 16:55:40|24232.96|24152.96|24233.84|24153.84|24234.39|24154.39|24231.82|24151.82|10
1737564950000|2025-01-22 16:55:50|24233.6|24153.6|24233.28|24153.28|24233.6|24153.6|24232.42|24152.42|10
1737564960000|2025-01-22 16:56:00|24233.03|24153.03|24230.17|24150.17|24233.03|24153.03|24230.09|24150.09|10
1737564970000|2025-01-22 16:56:10|24229.92|24149.92|24238.35|24158.35|24238.35|24158.35|24229.78|24149.78|10
1737564980000|2025-01-22 16:56:20|24238.15|24158.15|24239.94|24159.94|24240.26|24160.26|24238.15|24158.15|10
1737564990000|2025-01-22 16:56:30|24239.29|24159.29|24242.46|24162.46|24242.46|24162.46|24239.29|24159.29|9
1737565000000|2025-01-22 16:56:40|24242.33|24162.33|24240.6|24160.6|24243.13|24163.13|24240.6|24160.6|10
1737565010000|2025-01-22 16:56:50|24240.65|24160.65|24238.2|24158.2|24240.65|24160.65|24237.78|24157.78|10
1737565020000|2025-01-22 16:57:00|24238.46|24158.46|24238.84|24158.84|24240.56|24160.56|24238.37|24158.37|10
1737565030000|2025-01-22 16:57:10|24238.86|24158.86|24236.78|24156.78|24238.86|24158.86|24236.78|24156.78|10
1737565040000|2025-01-22 16:57:20|24235.7|24155.7|24230.4|24150.4|24235.7|24155.7|24230.4|24150.4|10
1737565050000|2025-01-22 16:57:30|24230.78|24150.78|24233.07|24153.07|24234.38|24154.38|24230.78|24150.78|10
1737565060000|2025-01-22 16:57:40|24233.08|24153.08|24232.37|24152.37|24233.08|24153.08|24231.74|24151.74|10
1737565070000|2025-01-22 16:57:50|24232.48|24152.48|24232.97|24152.97|24232.97|24152.97|24231.23|24151.23|10
1737565080000|2025-01-22 16:58:00|24230.02|24150.02|24228.05|24148.05|24230.02|24150.02|24227.74|24147.74|10
1737565090000|2025-01-22 16:58:10|24228.67|24148.67|24228.3|24148.3|24228.67|24148.67|24227.8|24147.8|10
1737565100000|2025-01-22 16:58:20|24229.22|24149.22|24230.33|24150.33|24230.87|24150.87|24229.22|24149.22|10
1737565110000|2025-01-22 16:58:30|24230.54|24150.54|24231.4|24151.4|24232.34|24152.34|24230.36|24150.36|10
1737565120000|2025-01-22 16:58:40|24230.99|24150.99|24238.57|24158.57|24238.72|24158.72|24230.99|24150.99|10
1737565130000|2025-01-22 16:58:50|24238.66|24158.66|24238.89|24158.89|24239.08|24159.08|24237.9|24157.9|9
1737565140000|2025-01-22 16:59:00|24239.26|24159.26|24242.47|24162.47|24242.48|24162.48|24238.55|24158.55|10
1737565150000|2025-01-22 16:59:10|24242.44|24162.44|24243.14|24163.14|24243.14|24163.14|24242.44|24162.44|10
1737565160000|2025-01-22 16:59:20|24242.97|24162.97|24244.23|24164.23|24244.49|24164.49|24242.91|24162.91|10
1737565170000|2025-01-22 16:59:30|24245.07|24165.07|24242.23|24162.23|24245.08|24165.08|24241.87|24161.87|10
1737565180000|2025-01-22 16:59:40|24241.88|24161.88|24241.76|24161.76|24242.05|24162.05|24241.63|24161.63|10
1737565190000|2025-01-22 16:59:50|24241.53|24161.53|24236.93|24156.93|24241.71|24161.71|24236.93|24156.93|10
1737565200000|2025-01-22 17:00:00|24236.94|24156.94|24235.32|24155.32|24237.47|24157.47|24234.72|24154.72|10
1737565210000|2025-01-22 17:00:10|24234.83|24154.83|24220.06|24140.06|24234.83|24154.83|24220.06|24140.06|10
1737565220000|2025-01-22 17:00:20|24220.05|24140.05|24224.85|24144.85|24224.85|24144.85|24220.05|24140.05|9
1737565230000|2025-01-22 17:00:30|24226.39|24146.39|24225.51|24145.51|24226.68|24146.68|24225.48|24145.48|9
1737565240000|2025-01-22 17:00:40|24224.2|24144.2|24218.38|24138.38|24224.2|24144.2|24218.38|24138.38|10
1737565250000|2025-01-22 17:00:50|24217.83|24137.83|24217.16|24137.16|24218.46|24138.46|24217.16|24137.16|10
1737565260000|2025-01-22 17:01:00|24217.47|24137.47|24213.07|24133.07|24217.47|24137.47|24213.07|24133.07|10
1737565270000|2025-01-22 17:01:10|24212.07|24132.07|24213.46|24133.46|24213.46|24133.46|24212.06|24132.06|10
1737565280000|2025-01-22 17:01:20|24215.65|24135.65|24221.63|24141.63|24221.69|24141.69|24215.65|24135.65|10
1737565290000|2025-01-22 17:01:30|24222.24|24142.24|24224.47|24144.47|24224.47|24144.47|24222.24|24142.24|10
1737565300000|2025-01-22 17:01:40|24224.65|24144.65|24227.28|24147.28|24227.28|24147.28|24224.65|24144.65|10
1737565310000|2025-01-22 17:01:50|24227.08|24147.08|24229.39|24149.39|24229.39|24149.39|24226.34|24146.34|10
1737565320000|2025-01-22 17:02:00|24229.26|24149.26|24229.5|24149.5|24231.49|24151.49|24229.26|24149.26|10
1737565330000|2025-01-22 17:02:10|24229.75|24149.75|24227.07|24147.07|24229.9|24149.9|24226.95|24146.95|10
1737565340000|2025-01-22 17:02:20|24226.54|24146.54|24228.41|24148.41|24228.41|24148.41|24226.24|24146.24|10
1737565350000|2025-01-22 17:02:30|24228.51|24148.51|24232.5|24152.5|24233.25|24153.25|24228.46|24148.46|10
1737565360000|2025-01-22 17:02:40|24233.34|24153.34|24232.84|24152.84|24234.08|24154.08|24232.77|24152.77|10
1737565370000|2025-01-22 17:02:50|24233.32|24153.32|24236.18|24156.18|24236.18|24156.18|24233.32|24153.32|10
1737565380000|2025-01-22 17:03:00|24236.17|24156.17|24248.24|24168.24|24248.24|24168.24|24236.01|24156.01|10
1737565390000|2025-01-22 17:03:10|24251.13|24171.13|24260.75|24180.75|24260.75|24180.75|24251.13|24171.13|10
1737565400000|2025-01-22 17:03:20|24261.4|24181.4|24264.33|24184.33|24264.33|24184.33|24261.13|24181.13|10
1737565410000|2025-01-22 17:03:30|24263.99|24183.99|24259.78|24179.78|24265.2|24185.2|24259.78|24179.78|10
1737565420000|2025-01-22 17:03:40|24259.29|24179.29|24251.98|24171.98|24259.29|24179.29|24251.98|24171.98|10
1737565430000|2025-01-22 17:03:50|24249.08|24169.08|24241.96|24161.96|24249.08|24169.08|24241.96|24161.96|10
1737565440000|2025-01-22 17:04:00|24241.76|24161.76|24246.59|24166.59|24246.59|24166.59|24241.54|24161.54|10
1737565450000|2025-01-22 17:04:10|24246.8|24166.8|24252.74|24172.74|24252.93|24172.93|24246.8|24166.8|10
1737565460000|2025-01-22 17:04:20|24253.19|24173.19|24261.24|24181.24|24261.24|24181.24|24253.19|24173.19|10
1737565470000|2025-01-22 17:04:30|24266|24186|24268.91|24188.91|24269.16|24189.16|24265.16|24185.16|10
1737565480000|2025-01-22 17:04:40|24268.34|24188.34|24272.29|24192.29|24272.68|24192.68|24268.34|24188.34|10
1737565490000|2025-01-22 17:04:50|24272.37|24192.37|24271.58|24191.58|24272.5|24192.5|24269.61|24189.61|10
1737565500000|2025-01-22 17:05:00|24272.47|24192.47|24276.78|24196.78|24276.78|24196.78|24271.69|24191.69|10
1737565510000|2025-01-22 17:05:10|24277.01|24197.01|24277.13|24197.13|24277.97|24197.97|24276.66|24196.66|10
1737565520000|2025-01-22 17:05:20|24277.14|24197.14|24282.58|24202.58|24282.58|24202.58|24276.76|24196.76|10
1737565530000|2025-01-22 17:05:30|24283.12|24203.12|24286.78|24206.78|24286.81|24206.81|24283.12|24203.12|10
1737565540000|2025-01-22 17:05:40|24286.76|24206.76|24289.1|24209.1|24289.1|24209.1|24286.76|24206.76|10
1737565550000|2025-01-22 17:05:50|24288.96|24208.96|24290.9|24210.9|24292.13|24212.13|24288.96|24208.96|10
1737565560000|2025-01-22 17:06:00|24290.91|24210.91|24290.85|24210.85|24292.36|24212.36|24290.85|24210.85|10
1737565570000|2025-01-22 17:06:10|24290.93|24210.93|24293.1|24213.1|24293.1|24213.1|24290.77|24210.77|10
1737565580000|2025-01-22 17:06:20|24294.09|24214.09|24299.44|24219.44|24299.44|24219.44|24294.09|24214.09|10
1737565590000|2025-01-22 17:06:30|24299.61|24219.61|24304.77|24224.77|24304.95|24224.95|24299.61|24219.61|10
1737565600000|2025-01-22 17:06:40|24304.91|24224.91|24307.01|24227.01|24307.24|24227.24|24304.89|24224.89|10
1737565610000|2025-01-22 17:06:50|24306.49|24226.49|24305.58|24225.58|24307.82|24227.82|24305.3|24225.3|10
1737565620000|2025-01-22 17:07:00|24305.79|24225.79|24307.96|24227.96|24308.85|24228.85|24305.79|24225.79|10
1737565630000|2025-01-22 17:07:10|24308.93|24228.93|24304.89|24224.89|24308.93|24228.93|24304.68|24224.68|10
1737565640000|2025-01-22 17:07:20|24304.62|24224.62|24301.91|24221.91|24304.62|24224.62|24301.91|24221.91|10
1737565650000|2025-01-22 17:07:30|24301.03|24221.03|24297.24|24217.24|24301.03|24221.03|24297.24|24217.24|10
1737565660000|2025-01-22 17:07:40|24296.95|24216.95|24295.77|24215.77|24298.83|24218.83|24295.77|24215.77|10
1737565670000|2025-01-22 17:07:50|24294.22|24214.22|24292.29|24212.29|24294.38|24214.38|24291.54|24211.54|10
1737565680000|2025-01-22 17:08:00|24292.64|24212.64|24295.19|24215.19|24295.19|24215.19|24292.1|24212.1|10
1737565690000|2025-01-22 17:08:10|24295.66|24215.66|24298.16|24218.16|24298.16|24218.16|24294.93|24214.93|10
1737565700000|2025-01-22 17:08:20|24298.48|24218.48|24298.44|24218.44|24298.49|24218.49|24297.56|24217.56|10
1737565710000|2025-01-22 17:08:30|24298.46|24218.46|24300.87|24220.87|24301.51|24221.51|24298.46|24218.46|10
1737565720000|2025-01-22 17:08:40|24300.75|24220.75|24300.23|24220.23|24301.85|24221.85|24300|24220|10
1737565730000|2025-01-22 17:08:50|24298.87|24218.87|24297.97|24217.97|24298.98|24218.98|24297.89|24217.89|10
1737565740000|2025-01-22 17:09:00|24297.64|24217.64|24297.78|24217.78|24298.04|24218.04|24296.7|24216.7|10
1737565750000|2025-01-22 17:09:10|24298.15|24218.15|24301.13|24221.13|24301.13|24221.13|24298.14|24218.14|10
1737565760000|2025-01-22 17:09:20|24302.02|24222.02|24302.6|24222.6|24304.2|24224.2|24301.65|24221.65|10
1737565770000|2025-01-22 17:09:30|24301.83|24221.83|24298.82|24218.82|24301.83|24221.83|24298.82|24218.82|10
1737565780000|2025-01-22 17:09:40|24299.07|24219.07|24297.84|24217.84|24299.07|24219.07|24297.84|24217.84|9
1737565790000|2025-01-22 17:09:50|24297.36|24217.36|24295.86|24215.86|24297.36|24217.36|24295.53|24215.53|10
1737565800000|2025-01-22 17:10:00|24295.66|24215.66|24295.18|24215.18|24296.64|24216.64|24295.18|24215.18|10
1737565810000|2025-01-22 17:10:10|24295.3|24215.3|24293.96|24213.96|24295.3|24215.3|24293.49|24213.49|10
1737565820000|2025-01-22 17:10:20|24293.04|24213.04|24292.76|24212.76|24293.19|24213.19|24292.07|24212.07|10
1737565830000|2025-01-22 17:10:30|24292.64|24212.64|24292.26|24212.26|24292.74|24212.74|24291.45|24211.45|10
1737565840000|2025-01-22 17:10:40|24291.93|24211.93|24287.61|24207.61|24291.93|24211.93|24287.61|24207.61|10
1737565850000|2025-01-22 17:10:50|24287.13|24207.13|24284.89|24204.89|24287.13|24207.13|24284.84|24204.84|10
1737565860000|2025-01-22 17:11:00|24284.99|24204.99|24284.21|24204.21|24285.4|24205.4|24284.21|24204.21|10
1737565870000|2025-01-22 17:11:10|24283.83|24203.83|24284.31|24204.31|24284.31|24204.31|24283.34|24203.34|10
1737565880000|2025-01-22 17:11:20|24285.23|24205.23|24282.14|24202.14|24285.23|24205.23|24282.14|24202.14|10
1737565890000|2025-01-22 17:11:30|24282.17|24202.17|24272.01|24192.01|24282.17|24202.17|24272.01|24192.01|9
1737565900000|2025-01-22 17:11:40|24272.41|24192.41|24269.51|24189.51|24272.41|24192.41|24269.51|24189.51|10
1737565910000|2025-01-22 17:11:50|24268.78|24188.78|24267.06|24187.06|24269.3|24189.3|24266.44|24186.44|10
1737565920000|2025-01-22 17:12:00|24267.32|24187.32|24256.89|24176.89|24267.4|24187.4|24256.65|24176.65|10
1737565930000|2025-01-22 17:12:10|24256.71|24176.71|24253.3|24173.3|24256.71|24176.71|24253.3|24173.3|10
1737565940000|2025-01-22 17:12:20|24253.76|24173.76|24257.65|24177.65|24257.65|24177.65|24253.76|24173.76|10
1737565950000|2025-01-22 17:12:30|24257.8|24177.8|24253.25|24173.25|24257.8|24177.8|24253.25|24173.25|10
1737565960000|2025-01-22 17:12:40|24253.3|24173.3|24244.33|24164.33|24253.3|24173.3|24244.33|24164.33|10
1737565970000|2025-01-22 17:12:50|24244.09|24164.09|24248.34|24168.34|24248.34|24168.34|24243.13|24163.13|10
1737565980000|2025-01-22 17:13:00|24250.44|24170.44|24251.76|24171.76|24254.76|24174.76|24250.14|24170.14|10
1737565990000|2025-01-22 17:13:10|24253.27|24173.27|24255.42|24175.42|24255.42|24175.42|24253.27|24173.27|9
1737566000000|2025-01-22 17:13:20|24255.15|24175.15|24257.82|24177.82|24257.82|24177.82|24254.72|24174.72|10
1737566010000|2025-01-22 17:13:30|24257.97|24177.97|24258.34|24178.34|24258.61|24178.61|24257.43|24177.43|10
1737566020000|2025-01-22 17:13:40|24258.47|24178.47|24271.96|24191.96|24271.96|24191.96|24257.4|24177.4|10
1737566030000|2025-01-22 17:13:50|24272.14|24192.14|24273.45|24193.45|24275|24195|24272.14|24192.14|10
1737566040000|2025-01-22 17:14:00|24277.62|24197.62|24278.14|24198.14|24278.63|24198.63|24277.1|24197.1|10
1737566050000|2025-01-22 17:14:10|24278.36|24198.36|24282.53|24202.53|24283.64|24203.64|24278.36|24198.36|10
1737566060000|2025-01-22 17:14:20|24282.25|24202.25|24281.5|24201.5|24282.82|24202.82|24281.49|24201.49|10
1737566070000|2025-01-22 17:14:30|24281.52|24201.52|24281.67|24201.67|24281.99|24201.99|24280.25|24200.25|10
1737566080000|2025-01-22 17:14:40|24280.78|24200.78|24281.66|24201.66|24281.79|24201.79|24280.69|24200.69|8
1737566090000|2025-01-22 17:14:50|24281.78|24201.78|24285.01|24205.01|24285.01|24205.01|24281.78|24201.78|10
1737566100000|2025-01-22 17:15:00|24286.68|24206.68|24292.15|24212.15|24292.15|24212.15|24286.27|24206.27|10
1737566110000|2025-01-22 17:15:10|24292.56|24212.56|24292.72|24212.72|24293.44|24213.44|24292.17|24212.17|10
1737566120000|2025-01-22 17:15:20|24292.61|24212.61|24301.86|24221.86|24301.86|24221.86|24292.61|24212.61|10
1737566130000|2025-01-22 17:15:30|24302.24|24222.24|24304.01|24224.01|24304.01|24224.01|24302.14|24222.14|9
1737566140000|2025-01-22 17:15:40|24302.95|24222.95|24302.59|24222.59|24303.24|24223.24|24302.23|24222.23|10
1737566150000|2025-01-22 17:15:50|24302.17|24222.17|24301.64|24221.64|24302.22|24222.22|24301.24|24221.24|10
1737566160000|2025-01-22 17:16:00|24301.47|24221.47|24301.36|24221.36|24301.55|24221.55|24300.97|24220.97|10
1737566170000|2025-01-22 17:16:10|24300.99|24220.99|24299.13|24219.13|24300.99|24220.99|24299.13|24219.13|10
1737566180000|2025-01-22 17:16:20|24299|24219|24298.33|24218.33|24299|24219|24294.51|24214.51|10
1737566190000|2025-01-22 17:16:30|24298.45|24218.45|24298.07|24218.07|24299.14|24219.14|24298.07|24218.07|9
1737566200000|2025-01-22 17:16:40|24296.09|24216.09|24293.26|24213.26|24296.11|24216.11|24292.97|24212.97|9
1737566210000|2025-01-22 17:16:50|24292.49|24212.49|24296.15|24216.15|24296.15|24216.15|24292.46|24212.46|10
1737566220000|2025-01-22 17:17:00|24297.24|24217.24|24300.3|24220.3|24300.3|24220.3|24297.24|24217.24|9
1737566230000|2025-01-22 17:17:10|24300.07|24220.07|24303.38|24223.38|24303.38|24223.38|24300.04|24220.04|10
1737566240000|2025-01-22 17:17:20|24302.97|24222.97|24302.55|24222.55|24303.03|24223.03|24301.68|24221.68|10
1737566250000|2025-01-22 17:17:30|24305.47|24225.47|24312.82|24232.82|24312.82|24232.82|24304.03|24224.03|10
1737566260000|2025-01-22 17:17:40|24313.28|24233.28|24313.04|24233.04|24313.41|24233.41|24312.29|24232.29|10
1737566270000|2025-01-22 17:17:50|24313.32|24233.32|24315.47|24235.47|24315.58|24235.58|24313.08|24233.08|10
1737566280000|2025-01-22 17:18:00|24315.09|24235.09|24318.71|24238.71|24318.73|24238.73|24315.09|24235.09|10
1737566290000|2025-01-22 17:18:10|24319.16|24239.16|24330.43|24250.43|24331.91|24251.91|24319.16|24239.16|10
1737566300000|2025-01-22 17:18:20|24330.62|24250.62|24339.18|24259.18|24339.18|24259.18|24330.54|24250.54|10
1737566310000|2025-01-22 17:18:30|24339.43|24259.43|24339.32|24259.32|24339.76|24259.76|24338.27|24258.27|10
1737566320000|2025-01-22 17:18:40|24339.21|24259.21|24339.69|24259.69|24340.03|24260.03|24339.21|24259.21|10
1737566330000|2025-01-22 17:18:50|24339.7|24259.7|24338.93|24258.93|24339.7|24259.7|24338.37|24258.37|10
1737566340000|2025-01-22 17:19:00|24339.12|24259.12|24336.63|24256.63|24339.12|24259.12|24336.63|24256.63|10
1737566350000|2025-01-22 17:19:10|24336.9|24256.9|24328.11|24248.11|24336.9|24256.9|24328.11|24248.11|10
1737566360000|2025-01-22 17:19:20|24328.79|24248.79|24327.11|24247.11|24329.42|24249.42|24327.11|24247.11|10
1737566370000|2025-01-22 17:19:30|24326.17|24246.17|24327.53|24247.53|24327.72|24247.72|24326.17|24246.17|10
1737566380000|2025-01-22 17:19:40|24327.52|24247.52|24328.83|24248.83|24328.83|24248.83|24327.05|24247.05|9
1737566390000|2025-01-22 17:19:50|24330.03|24250.03|24330.96|24250.96|24332.09|24252.09|24330.03|24250.03|10
1737566400000|2025-01-22 17:20:00|24330.72|24250.72|24334.16|24254.16|24334.16|24254.16|24330.48|24250.48|9
1737566410000|2025-01-22 17:20:10|24332.74|24252.74|24322.3|24242.3|24332.74|24252.74|24322.3|24242.3|10
1737566420000|2025-01-22 17:20:20|24319.65|24239.65|24317.81|24237.81|24319.97|24239.97|24316.97|24236.97|10
1737566430000|2025-01-22 17:20:30|24317.51|24237.51|24311.97|24231.97|24317.51|24237.51|24311.97|24231.97|10
1737566440000|2025-01-22 17:20:40|24310.61|24230.61|24299.68|24219.68|24310.61|24230.61|24299.68|24219.68|10
1737566450000|2025-01-22 17:20:50|24300.05|24220.05|24299.89|24219.89|24300.18|24220.18|24299.25|24219.25|10
1737566460000|2025-01-22 17:21:00|24300.09|24220.09|24304.97|24224.97|24304.97|24224.97|24300.09|24220.09|10
1737566470000|2025-01-22 17:21:10|24305.82|24225.82|24310.24|24230.24|24310.33|24230.33|24305.82|24225.82|10
1737566480000|2025-01-22 17:21:20|24310.47|24230.47|24309.7|24229.7|24310.54|24230.54|24309.44|24229.44|9
1737566490000|2025-01-22 17:21:30|24309.59|24229.59|24311.42|24231.42|24311.48|24231.48|24309.59|24229.59|10
1737566500000|2025-01-22 17:21:40|24311.41|24231.41|24318.67|24238.67|24318.67|24238.67|24310.92|24230.92|10
1737566510000|2025-01-22 17:21:50|24318.63|24238.63|24321.39|24241.39|24321.39|24241.39|24318.17|24238.17|10
1737566520000|2025-01-22 17:22:00|24321.37|24241.37|24319.69|24239.69|24321.89|24241.89|24319.69|24239.69|9
1737566530000|2025-01-22 17:22:10|24320.1|24240.1|24318.77|24238.77|24320.1|24240.1|24318.77|24238.77|9
1737566540000|2025-01-22 17:22:20|24319.02|24239.02|24318.73|24238.73|24319.02|24239.02|24316.95|24236.95|10
1737566550000|2025-01-22 17:22:30|24318.74|24238.74|24319.4|24239.4|24319.4|24239.4|24318.61|24238.61|10
1737566560000|2025-01-22 17:22:40|24319.42|24239.42|24321.6|24241.6|24321.6|24241.6|24319.42|24239.42|10
1737566570000|2025-01-22 17:22:50|24321.84|24241.84|24323.3|24243.3|24323.3|24243.3|24321.84|24241.84|9
1737566580000|2025-01-22 17:23:00|24323.88|24243.88|24327.72|24247.72|24327.76|24247.76|24323.88|24243.88|10
1737566590000|2025-01-22 17:23:10|24327.89|24247.89|24329.88|24249.88|24331.11|24251.11|24327.89|24247.89|10
1737566600000|2025-01-22 17:23:20|24329.92|24249.92|24327.84|24247.84|24330.48|24250.48|24327.61|24247.61|10
1737566610000|2025-01-22 17:23:30|24329.14|24249.14|24328|24248|24329.67|24249.67|24328|24248|10
1737566620000|2025-01-22 17:23:40|24328.31|24248.31|24327.73|24247.73|24328.75|24248.75|24327.73|24247.73|9
1737566630000|2025-01-22 17:23:50|24327.72|24247.72|24325.67|24245.67|24327.72|24247.72|24325.67|24245.67|10
1737566640000|2025-01-22 17:24:00|24325.69|24245.69|24327.56|24247.56|24328.96|24248.96|24325.69|24245.69|10
1737566650000|2025-01-22 17:24:10|24328.35|24248.35|24331.33|24251.33|24331.59|24251.59|24328.35|24248.35|9
1737566660000|2025-01-22 17:24:20|24331.76|24251.76|24338.39|24258.39|24338.39|24258.39|24331.76|24251.76|10
1737566670000|2025-01-22 17:24:30|24338.51|24258.51|24334.35|24254.35|24338.51|24258.51|24334.19|24254.19|10
1737566680000|2025-01-22 17:24:40|24334.17|24254.17|24332.45|24252.45|24334.82|24254.82|24332.1|24252.1|10
1737566690000|2025-01-22 17:24:50|24332.24|24252.24|24333.07|24253.07|24333.07|24253.07|24332.24|24252.24|10
1737566700000|2025-01-22 17:25:00|24333.08|24253.08|24331.52|24251.52|24333.46|24253.46|24331.52|24251.52|9
1737566710000|2025-01-22 17:25:10|24331.41|24251.41|24329.26|24249.26|24331.41|24251.41|24329.26|24249.26|10
1737566720000|2025-01-22 17:25:20|24329.12|24249.12|24325.54|24245.54|24329.12|24249.12|24325.54|24245.54|10
1737566730000|2025-01-22 17:25:30|24323.87|24243.87|24318.41|24238.41|24323.87|24243.87|24318.41|24238.41|9
1737566740000|2025-01-22 17:25:40|24318.16|24238.16|24317.53|24237.53|24319.36|24239.36|24317.53|24237.53|10
1737566750000|2025-01-22 17:25:50|24317.96|24237.96|24313.92|24233.92|24317.96|24237.96|24310.98|24230.98|10
1737566760000|2025-01-22 17:26:00|24314.24|24234.24|24317.73|24237.73|24317.73|24237.73|24313.5|24233.5|10
1737566770000|2025-01-22 17:26:10|24317.8|24237.8|24317.83|24237.83|24317.86|24237.86|24316.76|24236.76|10
1737566780000|2025-01-22 17:26:20|24318.61|24238.61|24322.99|24242.99|24323.11|24243.11|24318.2|24238.2|10
1737566790000|2025-01-22 17:26:30|24322.8|24242.8|24319.7|24239.7|24322.8|24242.8|24319.26|24239.26|10
1737566800000|2025-01-22 17:26:40|24319.24|24239.24|24318.15|24238.15|24319.24|24239.24|24317.08|24237.08|10
1737566810000|2025-01-22 17:26:50|24318.19|24238.19|24317.1|24237.1|24318.19|24238.19|24317.1|24237.1|10
1737566820000|2025-01-22 17:27:00|24316.79|24236.79|24317.97|24237.97|24318.56|24238.56|24316.65|24236.65|10
1737566830000|2025-01-22 17:27:10|24318.72|24238.72|24316.89|24236.89|24319.77|24239.77|24316.89|24236.89|10
1737566840000|2025-01-22 17:27:20|24315.87|24235.87|24315.67|24235.67|24316.11|24236.11|24314.86|24234.86|10
1737566850000|2025-01-22 17:27:30|24315.63|24235.63|24316.96|24236.96|24317.22|24237.22|24315.63|24235.63|10
1737566860000|2025-01-22 17:27:40|24316.9|24236.9|24319.41|24239.41|24320.17|24240.17|24316.5|24236.5|10
1737566870000|2025-01-22 17:27:50|24319.35|24239.35|24316.32|24236.32|24319.35|24239.35|24315.89|24235.89|10
1737566880000|2025-01-22 17:28:00|24315.95|24235.95|24314.11|24234.11|24315.95|24235.95|24314.11|24234.11|10
1737566890000|2025-01-22 17:28:10|24313.58|24233.58|24316.83|24236.83|24316.83|24236.83|24313.58|24233.58|10
1737566900000|2025-01-22 17:28:20|24318.09|24238.09|24322.88|24242.88|24322.91|24242.91|24318.09|24238.09|10
1737566910000|2025-01-22 17:28:30|24322.5|24242.5|24322.09|24242.09|24323.05|24243.05|24321.86|24241.86|10
1737566920000|2025-01-22 17:28:40|24321.87|24241.87|24321.46|24241.46|24321.87|24241.87|24321.22|24241.22|10
1737566930000|2025-01-22 17:28:50|24321.47|24241.47|24321.09|24241.09|24321.47|24241.47|24320.59|24240.59|10
1737566940000|2025-01-22 17:29:00|24321|24241|24321.28|24241.28|24321.97|24241.97|24321|24241|10
1737566950000|2025-01-22 17:29:10|24321.22|24241.22|24319.71|24239.71|24321.45|24241.45|24319.66|24239.66|10
1737566960000|2025-01-22 17:29:20|24319.27|24239.27|24317.87|24237.87|24319.34|24239.34|24317.87|24237.87|10
1737566970000|2025-01-22 17:29:30|24317.84|24237.84|24317.32|24237.32|24317.89|24237.89|24317.29|24237.29|9
1737566980000|2025-01-22 17:29:40|24316.6|24236.6|24315.01|24235.01|24316.6|24236.6|24314.83|24234.83|10
1737566990000|2025-01-22 17:29:50|24314.83|24234.83|24318.24|24238.24|24318.84|24238.84|24314.83|24234.83|8
1737567000000|2025-01-22 17:30:00|24318.56|24238.56|24316.91|24236.91|24318.56|24238.56|24316.73|24236.73|10
1737567010000|2025-01-22 17:30:10|24316.98|24236.98|24319.44|24239.44|24319.44|24239.44|24316.98|24236.98|9
1737567020000|2025-01-22 17:30:20|24319.4|24239.4|24316.55|24236.55|24319.6|24239.6|24316.09|24236.09|10
1737567030000|2025-01-22 17:30:30|24316.13|24236.13|24308.38|24228.38|24316.96|24236.96|24308.38|24228.38|9
1737567040000|2025-01-22 17:30:40|24308.97|24228.97|24303.45|24223.45|24308.97|24228.97|24303.45|24223.45|10
1737567050000|2025-01-22 17:30:50|24303.39|24223.39|24295.62|24215.62|24303.39|24223.39|24295.49|24215.49|10
1737567060000|2025-01-22 17:31:00|24295.68|24215.68|24296.4|24216.4|24296.9|24216.9|24295.29|24215.29|10
1737567070000|2025-01-22 17:31:10|24298.26|24218.26|24291.87|24211.87|24298.92|24218.92|24291.21|24211.21|10
1737567080000|2025-01-22 17:31:20|24290.87|24210.87|24282.3|24202.3|24291.42|24211.42|24282.3|24202.3|10
1737567090000|2025-01-22 17:31:30|24282.23|24202.23|24282.98|24202.98|24283.18|24203.18|24282.23|24202.23|10
1737567100000|2025-01-22 17:31:40|24283.02|24203.02|24283.42|24203.42|24283.42|24203.42|24280.66|24200.66|10
1737567110000|2025-01-22 17:31:50|24283.35|24203.35|24284.58|24204.58|24284.58|24204.58|24282.55|24202.55|9
1737567120000|2025-01-22 17:32:00|24284.59|24204.59|24284.04|24204.04|24285.47|24205.47|24284.04|24204.04|9
1737567130000|2025-01-22 17:32:10|24285.15|24205.15|24285.04|24205.04|24285.23|24205.23|24284.19|24204.19|10
1737567140000|2025-01-22 17:32:20|24285.4|24205.4|24292.41|24212.41|24292.41|24212.41|24285.4|24205.4|10
1737567150000|2025-01-22 17:32:30|24294.44|24214.44|24293.25|24213.25|24294.74|24214.74|24293.25|24213.25|9
1737567160000|2025-01-22 17:32:40|24293.29|24213.29|24296.36|24216.36|24296.36|24216.36|24293.24|24213.24|10
1737567170000|2025-01-22 17:32:50|24296.9|24216.9|24297.54|24217.54|24297.54|24217.54|24296.65|24216.65|10
1737567180000|2025-01-22 17:33:00|24297.66|24217.66|24296.11|24216.11|24297.66|24217.66|24295.37|24215.37|10
1737567190000|2025-01-22 17:33:10|24296.41|24216.41|24299.28|24219.28|24299.42|24219.42|24296.41|24216.41|10
1737567200000|2025-01-22 17:33:20|24301.86|24221.86|24305.77|24225.77|24305.77|24225.77|24301.86|24221.86|10
1737567210000|2025-01-22 17:33:30|24305.29|24225.29|24316.97|24236.97|24316.97|24236.97|24305.29|24225.29|10
1737567220000|2025-01-22 17:33:40|24317.69|24237.69|24319.07|24239.07|24320.53|24240.53|24317.69|24237.69|10
1737567230000|2025-01-22 17:33:50|24319.82|24239.82|24320.95|24240.95|24320.96|24240.96|24319.04|24239.04|9
1737567240000|2025-01-22 17:34:00|24320.88|24240.88|24321.2|24241.2|24322.52|24242.52|24320.68|24240.68|10
1737567250000|2025-01-22 17:34:10|24321.38|24241.38|24321.03|24241.03|24322.17|24242.17|24320.85|24240.85|9
1737567260000|2025-01-22 17:34:20|24322.02|24242.02|24322.91|24242.91|24322.91|24242.91|24321.24|24241.24|10
1737567270000|2025-01-22 17:34:30|24322.42|24242.42|24319.77|24239.77|24322.42|24242.42|24318.5|24238.5|10
1737567280000|2025-01-22 17:34:40|24320.54|24240.54|24321.67|24241.67|24321.88|24241.88|24320.34|24240.34|10
1737567290000|2025-01-22 17:34:50|24321.44|24241.44|24321.14|24241.14|24321.83|24241.83|24320.81|24240.81|10
1737567300000|2025-01-22 17:35:00|24321.43|24241.43|24323.24|24243.24|24323.24|24243.24|24321.43|24241.43|10
1737567310000|2025-01-22 17:35:10|24323.91|24243.91|24330.05|24250.05|24330.75|24250.75|24323.91|24243.91|10
1737567320000|2025-01-22 17:35:20|24327.14|24247.14|24329.08|24249.08|24330.49|24250.49|24326.66|24246.66|10
1737567330000|2025-01-22 17:35:30|24328.98|24248.98|24326.61|24246.61|24329.68|24249.68|24326.44|24246.44|10
1737567340000|2025-01-22 17:35:40|24326.51|24246.51|24327.72|24247.72|24328.08|24248.08|24326.51|24246.51|10
1737567350000|2025-01-22 17:35:50|24327.67|24247.67|24328.16|24248.16|24329.04|24249.04|24327.64|24247.64|10
1737567360000|2025-01-22 17:36:00|24327.57|24247.57|24328.28|24248.28|24328.53|24248.53|24327.28|24247.28|10
1737567370000|2025-01-22 17:36:10|24328.22|24248.22|24327.69|24247.69|24328.47|24248.47|24327.3|24247.3|10
1737567380000|2025-01-22 17:36:20|24327.92|24247.92|24330.21|24250.21|24330.21|24250.21|24327.04|24247.04|10
1737567390000|2025-01-22 17:36:30|24330.5|24250.5|24331.48|24251.48|24331.48|24251.48|24330.28|24250.28|10
1737567400000|2025-01-22 17:36:40|24331.5|24251.5|24333.52|24253.52|24333.52|24253.52|24330.5|24250.5|10
1737567410000|2025-01-22 17:36:50|24333.88|24253.88|24338.56|24258.56|24338.56|24258.56|24333.88|24253.88|10
1737567420000|2025-01-22 17:37:00|24339.44|24259.44|24339.78|24259.78|24340.11|24260.11|24339.41|24259.41|10
1737567430000|2025-01-22 17:37:10|24339.85|24259.85|24342.13|24262.13|24342.13|24262.13|24339.85|24259.85|9
1737567440000|2025-01-22 17:37:20|24341.75|24261.75|24344.43|24264.43|24344.59|24264.59|24341.29|24261.29|10
1737567450000|2025-01-22 17:37:30|24344.47|24264.47|24345.69|24265.69|24345.83|24265.83|24344.47|24264.47|8
1737567460000|2025-01-22 17:37:40|24346.07|24266.07|24346.04|24266.04|24346.58|24266.58|24346.04|24266.04|9
1737567470000|2025-01-22 17:37:50|24345.82|24265.82|24347.27|24267.27|24347.27|24267.27|24345.82|24265.82|10
1737567480000|2025-01-22 17:38:00|24347.23|24267.23|24347.31|24267.31|24347.93|24267.93|24346.34|24266.34|10
1737567490000|2025-01-22 17:38:10|24348.47|24268.47|24348.08|24268.08|24349.08|24269.08|24346.91|24266.91|10
1737567500000|2025-01-22 17:38:20|24348.42|24268.42|24348.98|24268.98|24349.07|24269.07|24348.32|24268.32|10
1737567510000|2025-01-22 17:38:30|24349.06|24269.06|24354.92|24274.92|24354.94|24274.94|24349.06|24269.06|10
1737567520000|2025-01-22 17:38:40|24355.16|24275.16|24352.49|24272.49|24355.33|24275.33|24352.49|24272.49|10
1737567530000|2025-01-22 17:38:50|24352.98|24272.98|24351.58|24271.58|24352.98|24272.98|24351.56|24271.56|10
1737567540000|2025-01-22 17:39:00|24349.59|24269.59|24358.7|24278.7|24358.7|24278.7|24349.59|24269.59|10
1737567550000|2025-01-22 17:39:10|24358.9|24278.9|24357.56|24277.56|24359.49|24279.49|24356.94|24276.94|10
1737567560000|2025-01-22 17:39:20|24357.69|24277.69|24359.31|24279.31|24360.01|24280.01|24357.58|24277.58|9
1737567570000|2025-01-22 17:39:30|24358.88|24278.88|24358.02|24278.02|24359.45|24279.45|24358.02|24278.02|10
1737567580000|2025-01-22 17:39:40|24357.56|24277.56|24361.73|24281.73|24361.73|24281.73|24357.56|24277.56|10
1737567590000|2025-01-22 17:39:50|24364.33|24284.33|24365.84|24285.84|24365.91|24285.91|24363.1|24283.1|10
1737567600000|2025-01-22 17:40:00|24366.32|24286.32|24364.98|24284.98|24366.67|24286.67|24364.98|24284.98|10
1737567610000|2025-01-22 17:40:10|24364.49|24284.49|24362.36|24282.36|24365.08|24285.08|24361.7|24281.7|10
1737567620000|2025-01-22 17:40:20|24362.46|24282.46|24366.17|24286.17|24366.91|24286.91|24362.46|24282.46|10
1737567630000|2025-01-22 17:40:30|24366.93|24286.93|24371.85|24291.85|24371.85|24291.85|24366.93|24286.93|10
1737567640000|2025-01-22 17:40:40|24371.74|24291.74|24371.82|24291.82|24371.86|24291.86|24371.32|24291.32|10
1737567650000|2025-01-22 17:40:50|24372.02|24292.02|24371.12|24291.12|24372.02|24292.02|24371.09|24291.09|10
1737567660000|2025-01-22 17:41:00|24371|24291|24367.69|24287.69|24371|24291|24366.7|24286.7|10
1737567670000|2025-01-22 17:41:10|24367.3|24287.3|24370|24290|24370.05|24290.05|24367.07|24287.07|9
1737567680000|2025-01-22 17:41:20|24370.26|24290.26|24370.61|24290.61|24373.52|24293.52|24370.26|24290.26|9
1737567690000|2025-01-22 17:41:30|24371.46|24291.46|24370.35|24290.35|24372.04|24292.04|24370.07|24290.07|10
1737567700000|2025-01-22 17:41:40|24369.55|24289.55|24369.11|24289.11|24369.55|24289.55|24367.64|24287.64|10
1737567710000|2025-01-22 17:41:50|24369.01|24289.01|24361.96|24281.96|24369.01|24289.01|24361.46|24281.46|10
1737567720000|2025-01-22 17:42:00|24362.14|24282.14|24356.41|24276.41|24362.21|24282.21|24356.41|24276.41|10
1737567730000|2025-01-22 17:42:10|24355.39|24275.39|24347.38|24267.38|24355.39|24275.39|24347.24|24267.24|10
1737567740000|2025-01-22 17:42:20|24347.34|24267.34|24346.73|24266.73|24347.34|24267.34|24345.51|24265.51|9
1737567750000|2025-01-22 17:42:30|24346.75|24266.75|24346.58|24266.58|24347.9|24267.9|24346.58|24266.58|10
1737567760000|2025-01-22 17:42:40|24346.59|24266.59|24347.47|24267.47|24347.79|24267.79|24346.47|24266.47|9
1737567770000|2025-01-22 17:42:50|24346.14|24266.14|24347.03|24267.03|24347.03|24267.03|24346.14|24266.14|10
1737567780000|2025-01-22 17:43:00|24347.63|24267.63|24348.74|24268.74|24348.74|24268.74|24346.11|24266.11|9
1737567790000|2025-01-22 17:43:10|24348.61|24268.61|24350.73|24270.73|24350.73|24270.73|24347.84|24267.84|10
1737567800000|2025-01-22 17:43:20|24349.92|24269.92|24348.53|24268.53|24349.92|24269.92|24347.77|24267.77|9
1737567810000|2025-01-22 17:43:30|24347.96|24267.96|24348.31|24268.31|24349.18|24269.18|24347.26|24267.26|10
1737567820000|2025-01-22 17:43:40|24348.35|24268.35|24346.31|24266.31|24348.76|24268.76|24346.09|24266.09|9
1737567830000|2025-01-22 17:43:50|24346.21|24266.21|24345.14|24265.14|24346.21|24266.21|24345.14|24265.14|10
1737567840000|2025-01-22 17:44:00|24345.57|24265.57|24343.56|24263.56|24346.26|24266.26|24343.56|24263.56|9
1737567850000|2025-01-22 17:44:10|24344.05|24264.05|24345.46|24265.46|24346.75|24266.75|24344.05|24264.05|10
1737567860000|2025-01-22 17:44:20|24345.43|24265.43|24344.87|24264.87|24346.58|24266.58|24344.87|24264.87|10
1737567870000|2025-01-22 17:44:30|24344.58|24264.58|24345.27|24265.27|24345.57|24265.57|24344.58|24264.58|10
1737567880000|2025-01-22 17:44:40|24344.87|24264.87|24342.7|24262.7|24344.87|24264.87|24342.7|24262.7|9
1737567890000|2025-01-22 17:44:50|24343.16|24263.16|24341.26|24261.26|24343.16|24263.16|24341.26|24261.26|10
1737567900000|2025-01-22 17:45:00|24341.01|24261.01|24342.9|24262.9|24342.9|24262.9|24339.89|24259.89|9
1737567910000|2025-01-22 17:45:10|24342.84|24262.84|24337.37|24257.37|24343.34|24263.34|24337.37|24257.37|9
1737567920000|2025-01-22 17:45:20|24337.47|24257.47|24340.13|24260.13|24340.2|24260.2|24337.39|24257.39|10
1737567930000|2025-01-22 17:45:30|24339.83|24259.83|24339.69|24259.69|24339.83|24259.83|24339.18|24259.18|10
1737567940000|2025-01-22 17:45:40|24340.23|24260.23|24347.64|24267.64|24347.64|24267.64|24340.23|24260.23|10
1737567950000|2025-01-22 17:45:50|24349.03|24269.03|24352.99|24272.99|24352.99|24272.99|24349.03|24269.03|9
1737567960000|2025-01-22 17:46:00|24353.67|24273.67|24354.28|24274.28|24354.92|24274.92|24353.42|24273.42|10
1737567970000|2025-01-22 17:46:10|24354.67|24274.67|24355.61|24275.61|24355.61|24275.61|24354.27|24274.27|10
1737567980000|2025-01-22 17:46:20|24355.65|24275.65|24358.35|24278.35|24358.35|24278.35|24354.85|24274.85|10
1737567990000|2025-01-22 17:46:30|24357.85|24277.85|24359.86|24279.86|24360.28|24280.28|24357.85|24277.85|10
1737568000000|2025-01-22 17:46:40|24360.05|24280.05|24360.55|24280.55|24360.55|24280.55|24359.86|24279.86|10
1737568010000|2025-01-22 17:46:50|24360.24|24280.24|24354.47|24274.47|24360.24|24280.24|24354.47|24274.47|10
1737568020000|2025-01-22 17:47:00|24355.4|24275.4|24358.23|24278.23|24358.69|24278.69|24355.36|24275.36|10
1737568030000|2025-01-22 17:47:10|24361.44|24281.44|24365.72|24285.72|24366.04|24286.04|24361.44|24281.44|10
1737568040000|2025-01-22 17:47:20|24365.83|24285.83|24366.68|24286.68|24367.81|24287.81|24365.65|24285.65|9
1737568050000|2025-01-22 17:47:30|24366.45|24286.45|24366.3|24286.3|24366.75|24286.75|24366.03|24286.03|10
1737568060000|2025-01-22 17:47:40|24366.28|24286.28|24364.92|24284.92|24366.28|24286.28|24364.34|24284.34|10
1737568070000|2025-01-22 17:47:50|24365|24285|24367.06|24287.06|24367.06|24287.06|24365|24285|10
1737568080000|2025-01-22 17:48:00|24366.88|24286.88|24365.28|24285.28|24367.51|24287.51|24365.21|24285.21|10
1737568090000|2025-01-22 17:48:10|24364.84|24284.84|24365.75|24285.75|24366.14|24286.14|24364.82|24284.82|9
1737568100000|2025-01-22 17:48:20|24365.62|24285.62|24366.22|24286.22|24366.22|24286.22|24364.89|24284.89|10
1737568110000|2025-01-22 17:48:30|24367.48|24287.48|24370.09|24290.09|24370.09|24290.09|24367.38|24287.38|10
1737568120000|2025-01-22 17:48:40|24371.55|24291.55|24372.33|24292.33|24372.54|24292.54|24371.21|24291.21|9
1737568130000|2025-01-22 17:48:50|24372.23|24292.23|24373.84|24293.84|24375.18|24295.18|24372.23|24292.23|10
1737568140000|2025-01-22 17:49:00|24373.55|24293.55|24372.74|24292.74|24373.85|24293.85|24371.75|24291.75|10
1737568150000|2025-01-22 17:49:10|24372.69|24292.69|24374.59|24294.59|24374.59|24294.59|24372.61|24292.61|10
1737568160000|2025-01-22 17:49:20|24373.97|24293.97|24373.08|24293.08|24374.19|24294.19|24373.08|24293.08|10
1737568170000|2025-01-22 17:49:30|24372.47|24292.47|24364.58|24284.58|24372.47|24292.47|24363.89|24283.89|10
1737568180000|2025-01-22 17:49:40|24364.19|24284.19|24365.54|24285.54|24365.54|24285.54|24364.19|24284.19|9
1737568190000|2025-01-22 17:49:50|24365.21|24285.21|24365.62|24285.62|24367.08|24287.08|24365.21|24285.21|10
1737568200000|2025-01-22 17:50:00|24365.73|24285.73|24366.98|24286.98|24368.13|24288.13|24365.56|24285.56|10
1737568210000|2025-01-22 17:50:10|24368.07|24288.07|24367.19|24287.19|24369.02|24289.02|24367.19|24287.19|10
1737568220000|2025-01-22 17:50:20|24367.34|24287.34|24366.41|24286.41|24367.43|24287.43|24366.35|24286.35|10
1737568230000|2025-01-22 17:50:30|24366.42|24286.42|24366.53|24286.53|24366.66|24286.66|24366.17|24286.17|10
1737568240000|2025-01-22 17:50:40|24366.56|24286.56|24362.59|24282.59|24366.62|24286.62|24362.59|24282.59|10
1737568250000|2025-01-22 17:50:50|24361.9|24281.9|24361.08|24281.08|24363.14|24283.14|24361.08|24281.08|10
1737568260000|2025-01-22 17:51:00|24360.98|24280.98|24361.94|24281.94|24362.59|24282.59|24360.08|24280.08|10
1737568270000|2025-01-22 17:51:10|24361.75|24281.75|24360.49|24280.49|24361.75|24281.75|24360.49|24280.49|10
1737568280000|2025-01-22 17:51:20|24360.17|24280.17|24358.82|24278.82|24360.58|24280.58|24358.82|24278.82|10
1737568290000|2025-01-22 17:51:30|24358.72|24278.72|24358.98|24278.98|24359.01|24279.01|24358.64|24278.64|10
1737568300000|2025-01-22 17:51:40|24358.96|24278.96|24359.92|24279.92|24360.04|24280.04|24358.88|24278.88|10
1737568310000|2025-01-22 17:51:50|24359.6|24279.6|24357.9|24277.9|24359.6|24279.6|24357.9|24277.9|10
1737568320000|2025-01-22 17:52:00|24357.81|24277.81|24357.79|24277.79|24357.81|24277.81|24357.37|24277.37|10
1737568330000|2025-01-22 17:52:10|24358.11|24278.11|24354.06|24274.06|24358.56|24278.56|24354.01|24274.01|10
1737568340000|2025-01-22 17:52:20|24354.13|24274.13|24356.64|24276.64|24356.64|24276.64|24353.63|24273.63|9
1737568350000|2025-01-22 17:52:30|24356.61|24276.61|24354.61|24274.61|24357.14|24277.14|24354.61|24274.61|10
1737568360000|2025-01-22 17:52:40|24354.73|24274.73|24356.36|24276.36|24356.36|24276.36|24354.2|24274.2|10
1737568370000|2025-01-22 17:52:50|24356.22|24276.22|24356.64|24276.64|24356.83|24276.83|24356.22|24276.22|8
1737568380000|2025-01-22 17:53:00|24356.56|24276.56|24356.39|24276.39|24356.71|24276.71|24356.38|24276.38|10
1737568390000|2025-01-22 17:53:10|24356.36|24276.36|24356.49|24276.49|24357.3|24277.3|24356.08|24276.08|9
1737568400000|2025-01-22 17:53:20|24357.1|24277.1|24354.79|24274.79|24357.66|24277.66|24353.73|24273.73|10
1737568410000|2025-01-22 17:53:30|24354.74|24274.74|24356.13|24276.13|24356.25|24276.25|24354.74|24274.74|10
1737568420000|2025-01-22 17:53:40|24356.47|24276.47|24355.32|24275.32|24356.47|24276.47|24355.17|24275.17|9
1737568430000|2025-01-22 17:53:50|24355.04|24275.04|24358.05|24278.05|24358.06|24278.06|24355.04|24275.04|9
1737568440000|2025-01-22 17:54:00|24358.72|24278.72|24361.81|24281.81|24361.81|24281.81|24358.72|24278.72|10
1737568450000|2025-01-22 17:54:10|24362.37|24282.37|24364.05|24284.05|24364.13|24284.13|24362.37|24282.37|10
1737568460000|2025-01-22 17:54:20|24364.06|24284.06|24365.38|24285.38|24366.48|24286.48|24364.06|24284.06|10
1737568470000|2025-01-22 17:54:30|24365.41|24285.41|24364.25|24284.25|24365.91|24285.91|24363.83|24283.83|10
1737568480000|2025-01-22 17:54:40|24364.71|24284.71|24366.82|24286.82|24366.82|24286.82|24364.4|24284.4|10
1737568490000|2025-01-22 17:54:50|24366.83|24286.83|24366.44|24286.44|24367.2|24287.2|24365.98|24285.98|10
1737568500000|2025-01-22 17:55:00|24366.68|24286.68|24366.09|24286.09|24367.49|24287.49|24365.76|24285.76|10
1737568510000|2025-01-22 17:55:10|24366.17|24286.17|24366.04|24286.04|24367.02|24287.02|24366.04|24286.04|10
1737568520000|2025-01-22 17:55:20|24366.32|24286.32|24364.41|24284.41|24366.32|24286.32|24364.26|24284.26|10
1737568530000|2025-01-22 17:55:30|24364.38|24284.38|24361.61|24281.61|24364.44|24284.44|24361.6|24281.6|10
1737568540000|2025-01-22 17:55:40|24361.28|24281.28|24361.06|24281.06|24361.36|24281.36|24360.15|24280.15|10
1737568550000|2025-01-22 17:55:50|24361.29|24281.29|24361.18|24281.18|24361.39|24281.39|24360.75|24280.75|10
1737568560000|2025-01-22 17:56:00|24360.81|24280.81|24361.35|24281.35|24361.48|24281.48|24360.81|24280.81|10
1737568570000|2025-01-22 17:56:10|24361.37|24281.37|24357.52|24277.52|24361.96|24281.96|24357.52|24277.52|10
1737568580000|2025-01-22 17:56:20|24357.78|24277.78|24353.7|24273.7|24357.78|24277.78|24353.7|24273.7|10
1737568590000|2025-01-22 17:56:30|24349.05|24269.05|24344.62|24264.62|24349.05|24269.05|24344.43|24264.43|10
1737568600000|2025-01-22 17:56:40|24345.01|24265.01|24343.65|24263.65|24345.92|24265.92|24343.16|24263.16|10
1737568610000|2025-01-22 17:56:50|24343.6|24263.6|24342.15|24262.15|24343.6|24263.6|24341.59|24261.59|9
1737568620000|2025-01-22 17:57:00|24341.9|24261.9|24341.88|24261.88|24343.09|24263.09|24341.63|24261.63|10
1737568630000|2025-01-22 17:57:10|24342.22|24262.22|24341.63|24261.63|24342.22|24262.22|24341.34|24261.34|10
1737568640000|2025-01-22 17:57:20|24341.69|24261.69|24338.93|24258.93|24342.04|24262.04|24338.64|24258.64|10
1737568650000|2025-01-22 17:57:30|24338.91|24258.91|24335.21|24255.21|24338.91|24258.91|24335.15|24255.15|10
1737568660000|2025-01-22 17:57:40|24334.1|24254.1|24332.48|24252.48|24334.16|24254.16|24332.48|24252.48|9
1737568670000|2025-01-22 17:57:50|24332.58|24252.58|24327.78|24247.78|24332.58|24252.58|24327.78|24247.78|10
1737568680000|2025-01-22 17:58:00|24327.91|24247.91|24323.43|24243.43|24329.05|24249.05|24322.99|24242.99|10
1737568690000|2025-01-22 17:58:10|24323.54|24243.54|24323.72|24243.72|24323.94|24243.94|24322.4|24242.4|10
1737568700000|2025-01-22 17:58:20|24323.73|24243.73|24322.22|24242.22|24323.73|24243.73|24321.95|24241.95|10
1737568710000|2025-01-22 17:58:30|24322.16|24242.16|24322.1|24242.1|24322.18|24242.18|24320.34|24240.34|10
1737568720000|2025-01-22 17:58:40|24322.54|24242.54|24331.06|24251.06|24331.06|24251.06|24320|24240|10
1737568730000|2025-01-22 17:58:50|24331.52|24251.52|24332.45|24252.45|24332.45|24252.45|24331.21|24251.21|9
1737568740000|2025-01-22 17:59:00|24332.99|24252.99|24336.43|24256.43|24336.84|24256.84|24332.99|24252.99|10
1737568750000|2025-01-22 17:59:10|24336.39|24256.39|24337.96|24257.96|24337.99|24257.99|24335.71|24255.71|10
1737568760000|2025-01-22 17:59:20|24338.09|24258.09|24337.4|24257.4|24338.2|24258.2|24337.06|24257.06|10
1737568770000|2025-01-22 17:59:30|24336.99|24256.99|24337.25|24257.25|24338|24258|24336.6|24256.6|10
1737568780000|2025-01-22 17:59:40|24337.07|24257.07|24336.46|24256.46|24337.19|24257.19|24336.25|24256.25|9
1737568790000|2025-01-22 17:59:50|24336.3|24256.3|24336.27|24256.27|24336.61|24256.61|24336|24256|10
1737568800000|2025-01-22 18:00:00|24337.69|24257.69|24340.86|24260.86|24340.86|24260.86|24337.31|24257.31|9
1737568810000|2025-01-22 18:00:10|24340.9|24260.9|24342.34|24262.34|24342.96|24262.96|24340.9|24260.9|10
1737568820000|2025-01-22 18:00:20|24342.2|24262.2|24344.63|24264.63|24344.63|24264.63|24342.2|24262.2|9
1737568830000|2025-01-22 18:00:30|24344.94|24264.94|24342.61|24262.61|24344.94|24264.94|24342.61|24262.61|10
1737568840000|2025-01-22 18:00:40|24342.16|24262.16|24341.93|24261.93|24342.33|24262.33|24340.91|24260.91|10
1737568850000|2025-01-22 18:00:50|24342.2|24262.2|24343.17|24263.17|24343.17|24263.17|24341.63|24261.63|10
1737568860000|2025-01-22 18:01:00|24343.07|24263.07|24348|24268|24348|24268|24342.22|24262.22|10
1737568870000|2025-01-22 18:01:10|24349.4|24269.4|24350.49|24270.49|24350.49|24270.49|24349.38|24269.38|10
1737568880000|2025-01-22 18:01:20|24350.7|24270.7|24353.17|24273.17|24353.17|24273.17|24350.48|24270.48|10
1737568890000|2025-01-22 18:01:30|24358.59|24278.59|24376.97|24296.97|24376.97|24296.97|24357.72|24277.72|10
1737568900000|2025-01-22 18:01:40|24376.18|24296.18|24377.73|24297.73|24378.84|24298.84|24376.18|24296.18|10
1737568910000|2025-01-22 18:01:50|24377.75|24297.75|24377.42|24297.42|24378.51|24298.51|24377.2|24297.2|10
1737568920000|2025-01-22 18:02:00|24377.49|24297.49|24382.62|24302.62|24383.19|24303.19|24377.4|24297.4|10
1737568930000|2025-01-22 18:02:10|24384.07|24304.07|24385.21|24305.21|24385.57|24305.57|24384.07|24304.07|10
1737568940000|2025-01-22 18:02:20|24386.5|24306.5|24390.6|24310.6|24390.6|24310.6|24386.5|24306.5|10
1737568950000|2025-01-22 18:02:30|24391.36|24311.36|24390.78|24310.78|24391.58|24311.58|24390.78|24310.78|8
1737568960000|2025-01-22 18:02:40|24390.28|24310.28|24389.35|24309.35|24390.28|24310.28|24389.13|24309.13|10
1737568970000|2025-01-22 18:02:50|24389.28|24309.28|24387.45|24307.45|24389.43|24309.43|24387.34|24307.34|9
1737568980000|2025-01-22 18:03:00|24387.71|24307.71|24386.71|24306.71|24388.29|24308.29|24386.71|24306.71|10
1737568990000|2025-01-22 18:03:10|24387.14|24307.14|24385.39|24305.39|24387.32|24307.32|24384.25|24304.25|10
1737569000000|2025-01-22 18:03:20|24384.62|24304.62|24381.74|24301.74|24384.62|24304.62|24381.65|24301.65|10
1737569010000|2025-01-22 18:03:30|24381.1|24301.1|24373.01|24293.01|24381.1|24301.1|24373.01|24293.01|10
1737569020000|2025-01-22 18:03:40|24372.56|24292.56|24370.05|24290.05|24373.06|24293.06|24370.05|24290.05|10
1737569030000|2025-01-22 18:03:50|24370.12|24290.12|24368.42|24288.42|24370.36|24290.36|24367.61|24287.61|10
1737569040000|2025-01-22 18:04:00|24369.46|24289.46|24365.31|24285.31|24370.02|24290.02|24365.31|24285.31|10
1737569050000|2025-01-22 18:04:10|24365.1|24285.1|24358.95|24278.95|24365.1|24285.1|24358.95|24278.95|10
1737569060000|2025-01-22 18:04:20|24357.94|24277.94|24352.92|24272.92|24357.97|24277.97|24352.29|24272.29|10
1737569070000|2025-01-22 18:04:30|24352.54|24272.54|24352.89|24272.89|24352.89|24272.89|24351.42|24271.42|10
1737569080000|2025-01-22 18:04:40|24352.54|24272.54|24353.33|24273.33|24353.33|24273.33|24348.59|24268.59|10
1737569090000|2025-01-22 18:04:50|24354.28|24274.28|24349.71|24269.71|24356.68|24276.68|24349.65|24269.65|10
1737569100000|2025-01-22 18:05:00|24349.47|24269.47|24352.2|24272.2|24353.07|24273.07|24349.47|24269.47|10
1737569110000|2025-01-22 18:05:10|24350.99|24270.99|24348.94|24268.94|24350.99|24270.99|24348.94|24268.94|10
1737569120000|2025-01-22 18:05:20|24347.61|24267.61|24349.01|24269.01|24349.14|24269.14|24347.12|24267.12|9
1737569130000|2025-01-22 18:05:30|24349.1|24269.1|24351.7|24271.7|24351.96|24271.96|24349.09|24269.09|10
1737569140000|2025-01-22 18:05:40|24351.5|24271.5|24353.29|24273.29|24353.29|24273.29|24351.16|24271.16|9
1737569150000|2025-01-22 18:05:50|24353.5|24273.5|24351.5|24271.5|24353.62|24273.62|24351.48|24271.48|10
1737569160000|2025-01-22 18:06:00|24352.15|24272.15|24351.79|24271.79|24352.44|24272.44|24350.93|24270.93|10
1737569170000|2025-01-22 18:06:10|24351.41|24271.41|24347.73|24267.73|24351.41|24271.41|24347.73|24267.73|10
1737569180000|2025-01-22 18:06:20|24343.76|24263.76|24341.71|24261.71|24343.76|24263.76|24340.55|24260.55|10
1737569190000|2025-01-22 18:06:30|24341.7|24261.7|24340.65|24260.65|24342.44|24262.44|24340.56|24260.56|10
1737569200000|2025-01-22 18:06:40|24339.84|24259.84|24339.15|24259.15|24340.34|24260.34|24339.15|24259.15|10
1737569210000|2025-01-22 18:06:50|24338.97|24258.97|24339.28|24259.28|24339.51|24259.51|24338.97|24258.97|10
1737569220000|2025-01-22 18:07:00|24339.37|24259.37|24338.51|24258.51|24339.38|24259.38|24338.51|24258.51|10
1737569230000|2025-01-22 18:07:10|24338.65|24258.65|24339.35|24259.35|24339.47|24259.47|24338.55|24258.55|10
1737569240000|2025-01-22 18:07:20|24338.92|24258.92|24335.5|24255.5|24339.1|24259.1|24335.39|24255.39|9
1737569250000|2025-01-22 18:07:30|24335.54|24255.54|24335.47|24255.47|24336.17|24256.17|24335.47|24255.47|10
1737569260000|2025-01-22 18:07:40|24336.35|24256.35|24334.82|24254.82|24336.35|24256.35|24334.07|24254.07|10
1737569270000|2025-01-22 18:07:50|24334.67|24254.67|24332.63|24252.63|24334.67|24254.67|24332.63|24252.63|10
1737569280000|2025-01-22 18:08:00|24332.56|24252.56|24329.81|24249.81|24332.56|24252.56|24329.81|24249.81|9
1737569290000|2025-01-22 18:08:10|24329.72|24249.72|24330.3|24250.3|24330.59|24250.59|24329.11|24249.11|10
1737569300000|2025-01-22 18:08:20|24330.49|24250.49|24331.31|24251.31|24331.45|24251.45|24330.49|24250.49|10
1737569310000|2025-01-22 18:08:30|24330.89|24250.89|24331.89|24251.89|24331.89|24251.89|24330.45|24250.45|10
1737569320000|2025-01-22 18:08:40|24331.92|24251.92|24327.13|24247.13|24332.06|24252.06|24327.13|24247.13|10
1737569330000|2025-01-22 18:08:50|24324.91|24244.91|24318.28|24238.28|24324.91|24244.91|24317.76|24237.76|10
1737569340000|2025-01-22 18:09:00|24318.33|24238.33|24312.74|24232.74|24318.33|24238.33|24311.87|24231.87|10
1737569350000|2025-01-22 18:09:10|24313.48|24233.48|24316.14|24236.14|24316.98|24236.98|24313.48|24233.48|10
1737569360000|2025-01-22 18:09:20|24316.45|24236.45|24319.92|24239.92|24319.92|24239.92|24316.45|24236.45|10
1737569370000|2025-01-22 18:09:30|24320.08|24240.08|24318|24238|24320.08|24240.08|24317.06|24237.06|10
1737569380000|2025-01-22 18:09:40|24318.68|24238.68|24319.6|24239.6|24319.6|24239.6|24317.79|24237.79|10
1737569390000|2025-01-22 18:09:50|24319.59|24239.59|24325.55|24245.55|24325.55|24245.55|24319.59|24239.59|9
1737569400000|2025-01-22 18:10:00|24325.91|24245.91|24329.37|24249.37|24329.37|24249.37|24325.91|24245.91|10
1737569410000|2025-01-22 18:10:10|24334.85|24254.85|24334.3|24254.3|24335.33|24255.33|24333.52|24253.52|10
1737569420000|2025-01-22 18:10:20|24334.58|24254.58|24334.56|24254.56|24334.77|24254.77|24334.56|24254.56|10
1737569430000|2025-01-22 18:10:30|24334.44|24254.44|24336.24|24256.24|24336.24|24256.24|24334.44|24254.44|10
1737569440000|2025-01-22 18:10:40|24336.83|24256.83|24334.3|24254.3|24336.94|24256.94|24334.3|24254.3|10
1737569450000|2025-01-22 18:10:50|24334.38|24254.38|24332.63|24252.63|24334.38|24254.38|24332.07|24252.07|10
1737569460000|2025-01-22 18:11:00|24332.79|24252.79|24333.15|24253.15|24333.34|24253.34|24332.04|24252.04|10
1737569470000|2025-01-22 18:11:10|24332.68|24252.68|24333.13|24253.13|24333.22|24253.22|24332.43|24252.43|10
1737569480000|2025-01-22 18:11:20|24333.7|24253.7|24336.01|24256.01|24336.52|24256.52|24333.63|24253.63|10
1737569490000|2025-01-22 18:11:30|24335.74|24255.74|24336.28|24256.28|24336.35|24256.35|24334.22|24254.22|9
1737569500000|2025-01-22 18:11:40|24335.15|24255.15|24335.82|24255.82|24335.82|24255.82|24334.46|24254.46|10
1737569510000|2025-01-22 18:11:50|24336.01|24256.01|24335.49|24255.49|24336.01|24256.01|24335.49|24255.49|10
1737569520000|2025-01-22 18:12:00|24335.19|24255.19|24334.89|24254.89|24335.19|24255.19|24334.39|24254.39|10
1737569530000|2025-01-22 18:12:10|24334.71|24254.71|24334.62|24254.62|24334.87|24254.87|24334.36|24254.36|10
1737569540000|2025-01-22 18:12:20|24334.67|24254.67|24334.09|24254.09|24335.06|24255.06|24334.09|24254.09|8
1737569550000|2025-01-22 18:12:30|24334.04|24254.04|24333.73|24253.73|24334.42|24254.42|24333.73|24253.73|10
1737569560000|2025-01-22 18:12:40|24333.37|24253.37|24337.56|24257.56|24337.56|24257.56|24333.04|24253.04|9
1737569570000|2025-01-22 18:12:50|24340.33|24260.33|24347.05|24267.05|24348.23|24268.23|24340.33|24260.33|10
1737569580000|2025-01-22 18:13:00|24346.88|24266.88|24349.1|24269.1|24349.11|24269.11|24346.88|24266.88|10
1737569590000|2025-01-22 18:13:10|24349.27|24269.27|24350.28|24270.28|24350.69|24270.69|24349.27|24269.27|9
1737569600000|2025-01-22 18:13:20|24349.13|24269.13|24348.58|24268.58|24349.13|24269.13|24347.79|24267.79|10
1737569610000|2025-01-22 18:13:30|24347.6|24267.6|24347.15|24267.15|24347.75|24267.75|24346.96|24266.96|10
1737569620000|2025-01-22 18:13:40|24347.16|24267.16|24346.11|24266.11|24347.22|24267.22|24345.91|24265.91|10
1737569630000|2025-01-22 18:13:50|24346.07|24266.07|24342.84|24262.84|24346.07|24266.07|24341.77|24261.77|10
1737569640000|2025-01-22 18:14:00|24343.03|24263.03|24342.74|24262.74|24343.54|24263.54|24342.55|24262.55|10
1737569650000|2025-01-22 18:14:10|24338.33|24258.33|24339.81|24259.81|24339.81|24259.81|24338.05|24258.05|10
1737569660000|2025-01-22 18:14:20|24340.07|24260.07|24341.38|24261.38|24341.38|24261.38|24340.07|24260.07|8
1737569670000|2025-01-22 18:14:30|24341.88|24261.88|24337.95|24257.95|24342.99|24262.99|24337.95|24257.95|10
1737569680000|2025-01-22 18:14:40|24337.9|24257.9|24333.6|24253.6|24337.9|24257.9|24333.6|24253.6|10
1737569690000|2025-01-22 18:14:50|24334.09|24254.09|24331.11|24251.11|24334.09|24254.09|24331.11|24251.11|10
1737569700000|2025-01-22 18:15:00|24331.03|24251.03|24332.89|24252.89|24333.61|24253.61|24329.89|24249.89|10
1737569710000|2025-01-22 18:15:10|24332.51|24252.51|24330.48|24250.48|24333.41|24253.41|24330.48|24250.48|10
1737569720000|2025-01-22 18:15:20|24330.39|24250.39|24328.71|24248.71|24330.95|24250.95|24328.71|24248.71|10
1737569730000|2025-01-22 18:15:30|24323.72|24243.72|24324.51|24244.51|24325.44|24245.44|24323.65|24243.65|10
1737569740000|2025-01-22 18:15:40|24324.97|24244.97|24322.55|24242.55|24324.97|24244.97|24322.27|24242.27|10
1737569750000|2025-01-22 18:15:50|24321.48|24241.48|24319.36|24239.36|24321.48|24241.48|24319.36|24239.36|10
1737569760000|2025-01-22 18:16:00|24319.25|24239.25|24313.24|24233.24|24319.25|24239.25|24313.24|24233.24|10
1737569770000|2025-01-22 18:16:10|24310.91|24230.91|24305.22|24225.22|24310.91|24230.91|24305.22|24225.22|10
1737569780000|2025-01-22 18:16:20|24305.01|24225.01|24301.58|24221.58|24305.01|24225.01|24300.31|24220.31|10
1737569790000|2025-01-22 18:16:30|24301.57|24221.57|24298.3|24218.3|24302.34|24222.34|24298.3|24218.3|10
1737569800000|2025-01-22 18:16:40|24297.68|24217.68|24290.31|24210.31|24297.68|24217.68|24290.26|24210.26|10
1737569810000|2025-01-22 18:16:50|24290.4|24210.4|24281.69|24201.69|24290.4|24210.4|24281.69|24201.69|10
1737569820000|2025-01-22 18:17:00|24279.96|24199.96|24274.64|24194.64|24279.96|24199.96|24273.69|24193.69|10
1737569830000|2025-01-22 18:17:10|24274.59|24194.59|24275.07|24195.07|24276.12|24196.12|24274.23|24194.23|9
1737569840000|2025-01-22 18:17:20|24274.45|24194.45|24272.55|24192.55|24274.45|24194.45|24272.5|24192.5|10
1737569850000|2025-01-22 18:17:30|24272.21|24192.21|24257.7|24177.7|24272.36|24192.36|24257.1|24177.1|10
1737569860000|2025-01-22 18:17:40|24258.36|24178.36|24255.71|24175.71|24258.82|24178.82|24255.71|24175.71|10
1737569870000|2025-01-22 18:17:50|24255.55|24175.55|24257.59|24177.59|24257.59|24177.59|24255.19|24175.19|10
1737569880000|2025-01-22 18:18:00|24257.48|24177.48|24257.28|24177.28|24258.47|24178.47|24257.28|24177.28|10
1737569890000|2025-01-22 18:18:10|24256.05|24176.05|24254.93|24174.93|24256.75|24176.75|24254.93|24174.93|10
1737569900000|2025-01-22 18:18:20|24257.03|24177.03|24255.5|24175.5|24257.63|24177.63|24253.8|24173.8|10
1737569910000|2025-01-22 18:18:30|24255.38|24175.38|24257.95|24177.95|24258.59|24178.59|24254.92|24174.92|10
1737569920000|2025-01-22 18:18:40|24256.64|24176.64|24251.83|24171.83|24257.41|24177.41|24251.83|24171.83|10
1737569930000|2025-01-22 18:18:50|24252.36|24172.36|24249.78|24169.78|24252.36|24172.36|24249.78|24169.78|10
1737569940000|2025-01-22 18:19:00|24250.2|24170.2|24252.22|24172.22|24252.22|24172.22|24250.03|24170.03|10
1737569950000|2025-01-22 18:19:10|24252.79|24172.79|24253.09|24173.09|24254.04|24174.04|24252.06|24172.06|10
1737569960000|2025-01-22 18:19:20|24253.25|24173.25|24252.05|24172.05|24253.25|24173.25|24251.09|24171.09|10
1737569970000|2025-01-22 18:19:30|24251.32|24171.32|24251.93|24171.93|24251.96|24171.96|24250.35|24170.35|10
1737569980000|2025-01-22 18:19:40|24252.76|24172.76|24248.08|24168.08|24252.85|24172.85|24248.04|24168.04|10
1737569990000|2025-01-22 18:19:50|24248.09|24168.09|24251.55|24171.55|24251.55|24171.55|24248.02|24168.02|10
1737570000000|2025-01-22 18:20:00|24251.28|24171.28|24250.22|24170.22|24251.28|24171.28|24249.25|24169.25|10
1737570010000|2025-01-22 18:20:10|24247.08|24167.08|24247.24|24167.24|24247.73|24167.73|24246.34|24166.34|10
1737570020000|2025-01-22 18:20:20|24247.23|24167.23|24246.17|24166.17|24248.55|24168.55|24246.08|24166.08|10
1737570030000|2025-01-22 18:20:30|24246.03|24166.03|24245.19|24165.19|24246.59|24166.59|24245.19|24165.19|10
1737570040000|2025-01-22 18:20:40|24243.72|24163.72|24244.63|24164.63|24244.63|24164.63|24242.81|24162.81|10
1737570050000|2025-01-22 18:20:50|24245.39|24165.39|24246.99|24166.99|24247.11|24167.11|24244.87|24164.87|10
1737570060000|2025-01-22 18:21:00|24247.04|24167.04|24249.32|24169.32|24249.32|24169.32|24247.04|24167.04|9
1737570070000|2025-01-22 18:21:10|24249.11|24169.11|24242.04|24162.04|24249.11|24169.11|24242.04|24162.04|10
1737570080000|2025-01-22 18:21:20|24241.73|24161.73|24235.24|24155.24|24241.73|24161.73|24235.24|24155.24|10
1737570090000|2025-01-22 18:21:30|24234.76|24154.76|24232.58|24152.58|24234.9|24154.9|24232.58|24152.58|10
1737570100000|2025-01-22 18:21:40|24233.11|24153.11|24234.85|24154.85|24234.85|24154.85|24233.05|24153.05|10
1737570110000|2025-01-22 18:21:50|24235.03|24155.03|24233.15|24153.15|24235.03|24155.03|24232.99|24152.99|10
1737570120000|2025-01-22 18:22:00|24233.08|24153.08|24230.7|24150.7|24233.16|24153.16|24230.7|24150.7|9
1737570130000|2025-01-22 18:22:10|24230.52|24150.52|24229.67|24149.67|24231.22|24151.22|24229.66|24149.66|10
1737570140000|2025-01-22 18:22:20|24228.6|24148.6|24218.99|24138.99|24228.6|24148.6|24218.99|24138.99|10
1737570150000|2025-01-22 18:22:30|24219.38|24139.38|24214.93|24134.93|24219.38|24139.38|24213.53|24133.53|10
1737570160000|2025-01-22 18:22:40|24216.22|24136.22|24214.38|24134.38|24216.22|24136.22|24214.06|24134.06|10
1737570170000|2025-01-22 18:22:50|24213.62|24133.62|24215.64|24135.64|24215.64|24135.64|24213.62|24133.62|9
1737570180000|2025-01-22 18:23:00|24214.58|24134.58|24214.64|24134.64|24214.75|24134.75|24214.16|24134.16|10
1737570190000|2025-01-22 18:23:10|24214.62|24134.62|24216.12|24136.12|24216.12|24136.12|24213.77|24133.77|10
1737570200000|2025-01-22 18:23:20|24216.9|24136.9|24219.04|24139.04|24219.51|24139.51|24216.9|24136.9|10
1737570210000|2025-01-22 18:23:30|24218.54|24138.54|24216.53|24136.53|24218.93|24138.93|24216.53|24136.53|10
1737570220000|2025-01-22 18:23:40|24216.18|24136.18|24212.89|24132.89|24216.18|24136.18|24212.89|24132.89|10
1737570230000|2025-01-22 18:23:50|24211.96|24131.96|24211.04|24131.04|24211.96|24131.96|24211.04|24131.04|10
1737570240000|2025-01-22 18:24:00|24210.16|24130.16|24205.45|24125.45|24210.16|24130.16|24205.45|24125.45|10
1737570250000|2025-01-22 18:24:10|24205.37|24125.37|24206.79|24126.79|24206.84|24126.84|24205.05|24125.05|10
1737570260000|2025-01-22 18:24:20|24206.75|24126.75|24207.52|24127.52|24207.52|24127.52|24206.2|24126.2|9
1737570270000|2025-01-22 18:24:30|24207.04|24127.04|24205.55|24125.55|24207.04|24127.04|24205.52|24125.52|10
1737570280000|2025-01-22 18:24:40|24205.36|24125.36|24205.2|24125.2|24205.77|24125.77|24204.89|24124.89|9
1737570290000|2025-01-22 18:24:50|24204.95|24124.95|24201.45|24121.45|24205.33|24125.33|24201.45|24121.45|9
1737570300000|2025-01-22 18:25:00|24201.43|24121.43|24199.1|24119.1|24201.43|24121.43|24198.71|24118.71|10
1737570310000|2025-01-22 18:25:10|24199.53|24119.53|24201.76|24121.76|24202.8|24122.8|24199.53|24119.53|9
1737570320000|2025-01-22 18:25:20|24201.73|24121.73|24201.66|24121.66|24203.54|24123.54|24201.66|24121.66|9
1737570330000|2025-01-22 18:25:30|24201.36|24121.36|24202.35|24122.35|24202.35|24122.35|24201.21|24121.21|9
1737570340000|2025-01-22 18:25:40|24202.42|24122.42|24200.79|24120.79|24203.33|24123.33|24200.79|24120.79|10
1737570350000|2025-01-22 18:25:50|24200.43|24120.43|24198.79|24118.79|24200.58|24120.58|24198.79|24118.79|9
1737570360000|2025-01-22 18:26:00|24198.24|24118.24|24199.74|24119.74|24199.74|24119.74|24197.31|24117.31|10
1737570370000|2025-01-22 18:26:10|24199.21|24119.21|24200.17|24120.17|24200.17|24120.17|24198.68|24118.68|10
1737570380000|2025-01-22 18:26:20|24200.43|24120.43|24200.62|24120.62|24201.01|24121.01|24199.55|24119.55|10
1737570390000|2025-01-22 18:26:30|24200.13|24120.13|24197.33|24117.33|24200.4|24120.4|24197.33|24117.33|10
1737570400000|2025-01-22 18:26:40|24195.06|24115.06|24194.03|24114.03|24195.06|24115.06|24192.71|24112.71|10
1737570410000|2025-01-22 18:26:50|24193.85|24113.85|24193.08|24113.08|24195.86|24115.86|24193.08|24113.08|10
1737570420000|2025-01-22 18:27:00|24192.63|24112.63|24191.53|24111.53|24192.66|24112.66|24190.32|24110.32|9
1737570430000|2025-01-22 18:27:10|24192.64|24112.64|24200.18|24120.18|24200.18|24120.18|24192.64|24112.64|10
1737570440000|2025-01-22 18:27:20|24200.37|24120.37|24199.89|24119.89|24200.49|24120.49|24199.67|24119.67|9
1737570450000|2025-01-22 18:27:30|24199.15|24119.15|24200.33|24120.33|24201.75|24121.75|24199.11|24119.11|10
1737570460000|2025-01-22 18:27:40|24200.02|24120.02|24199.14|24119.14|24201.43|24121.43|24198.8|24118.8|10
1737570470000|2025-01-22 18:27:50|24199.41|24119.41|24198.65|24118.65|24199.41|24119.41|24198.47|24118.47|9
1737570480000|2025-01-22 18:28:00|24198.84|24118.84|24198.69|24118.69|24199.06|24119.06|24198.42|24118.42|10
1737570490000|2025-01-22 18:28:10|24198.02|24118.02|24198.25|24118.25|24198.53|24118.53|24197.45|24117.45|10
1737570500000|2025-01-22 18:28:20|24198.9|24118.9|24200.71|24120.71|24200.71|24120.71|24198.32|24118.32|10
1737570510000|2025-01-22 18:28:30|24200.82|24120.82|24203.8|24123.8|24203.8|24123.8|24200.56|24120.56|9
1737570520000|2025-01-22 18:28:40|24204.27|24124.27|24206.93|24126.93|24206.93|24126.93|24204.12|24124.12|10
1737570530000|2025-01-22 18:28:50|24207.75|24127.75|24208.22|24128.22|24209.21|24129.21|24207.75|24127.75|9
1737570540000|2025-01-22 18:29:00|24208.23|24128.23|24212.9|24132.9|24212.9|24132.9|24208.23|24128.23|9
1737570550000|2025-01-22 18:29:10|24213.61|24133.61|24213.55|24133.55|24213.7|24133.7|24212.99|24132.99|10
1737570560000|2025-01-22 18:29:20|24213.8|24133.8|24214.47|24134.47|24214.47|24134.47|24213.8|24133.8|10
1737570570000|2025-01-22 18:29:30|24214.65|24134.65|24217.98|24137.98|24217.98|24137.98|24214.65|24134.65|10
1737570580000|2025-01-22 18:29:40|24218.05|24138.05|24218.44|24138.44|24218.82|24138.82|24217.47|24137.47|10
1737570590000|2025-01-22 18:29:50|24218.52|24138.52|24224.21|24144.21|24224.21|24144.21|24218.49|24138.49|10
1737570600000|2025-01-22 18:30:00|24225.1|24145.1|24226.84|24146.84|24227.48|24147.48|24225.1|24145.1|10
1737570610000|2025-01-22 18:30:10|24227.38|24147.38|24237.31|24157.31|24237.31|24157.31|24227.38|24147.38|10
1737570620000|2025-01-22 18:30:20|24237.55|24157.55|24250.48|24170.48|24250.48|24170.48|24237.55|24157.55|10
1737570630000|2025-01-22 18:30:30|24250.75|24170.75|24252.42|24172.42|24252.73|24172.73|24250.25|24170.25|10
1737570640000|2025-01-22 18:30:40|24253.7|24173.7|24257.25|24177.25|24257.35|24177.35|24253.7|24173.7|10
1737570650000|2025-01-22 18:30:50|24257.41|24177.41|24255.83|24175.83|24257.66|24177.66|24255.83|24175.83|9
1737570660000|2025-01-22 18:31:00|24255.69|24175.69|24254.58|24174.58|24255.71|24175.71|24254.42|24174.42|10
1737570670000|2025-01-22 18:31:10|24254.52|24174.52|24249.22|24169.22|24254.6|24174.6|24249.22|24169.22|10
1737570680000|2025-01-22 18:31:20|24248.93|24168.93|24247.6|24167.6|24249.17|24169.17|24247.6|24167.6|10
1737570690000|2025-01-22 18:31:30|24247.78|24167.78|24252.19|24172.19|24252.19|24172.19|24247.78|24167.78|10
1737570700000|2025-01-22 18:31:40|24253.82|24173.82|24255.54|24175.54|24255.54|24175.54|24253.82|24173.82|10
1737570710000|2025-01-22 18:31:50|24255.29|24175.29|24255.02|24175.02|24255.29|24175.29|24254.51|24174.51|10
1737570720000|2025-01-22 18:32:00|24254.62|24174.62|24253.83|24173.83|24255.35|24175.35|24253.83|24173.83|9
1737570730000|2025-01-22 18:32:10|24252.47|24172.47|24248.12|24168.12|24252.71|24172.71|24248.1|24168.1|10
1737570740000|2025-01-22 18:32:20|24247.8|24167.8|24244.82|24164.82|24248.29|24168.29|24244.61|24164.61|10
1737570750000|2025-01-22 18:32:30|24244.95|24164.95|24245.46|24165.46|24245.84|24165.84|24244.92|24164.92|10
1737570760000|2025-01-22 18:32:40|24245.7|24165.7|24244.3|24164.3|24245.7|24165.7|24243.92|24163.92|10
1737570770000|2025-01-22 18:32:50|24243.85|24163.85|24243.32|24163.32|24243.85|24163.85|24243|24163|10
1737570780000|2025-01-22 18:33:00|24243.25|24163.25|24238.72|24158.72|24243.25|24163.25|24238.26|24158.26|10
1737570790000|2025-01-22 18:33:10|24238.23|24158.23|24239.71|24159.71|24239.71|24159.71|24234.25|24154.25|10
1737570800000|2025-01-22 18:33:20|24240.86|24160.86|24240.62|24160.62|24241.69|24161.69|24239.53|24159.53|10
1737570810000|2025-01-22 18:33:30|24240.36|24160.36|24244.31|24164.31|24244.31|24164.31|24239.87|24159.87|10
1737570820000|2025-01-22 18:33:40|24244.4|24164.4|24244.59|24164.59|24245.03|24165.03|24243.49|24163.49|10
1737570830000|2025-01-22 18:33:50|24244.58|24164.58|24243.36|24163.36|24244.58|24164.58|24243.36|24163.36|10
1737570840000|2025-01-22 18:34:00|24243.37|24163.37|24243.44|24163.44|24243.76|24163.76|24242.85|24162.85|10
1737570850000|2025-01-22 18:34:10|24242.83|24162.83|24238.26|24158.26|24242.99|24162.99|24238.26|24158.26|10
1737570860000|2025-01-22 18:34:20|24238|24158|24232.74|24152.74|24238|24158|24232.72|24152.72|10
1737570870000|2025-01-22 18:34:30|24233.6|24153.6|24233.85|24153.85|24233.85|24153.85|24232.09|24152.09|10
1737570880000|2025-01-22 18:34:40|24234.65|24154.65|24240.63|24160.63|24240.63|24160.63|24234.58|24154.58|10
1737570890000|2025-01-22 18:34:50|24240.28|24160.28|24242.91|24162.91|24242.91|24162.91|24239.99|24159.99|10
1737570900000|2025-01-22 18:35:00|24243.2|24163.2|24251.81|24171.81|24251.81|24171.81|24243.2|24163.2|10
1737570910000|2025-01-22 18:35:10|24251.97|24171.97|24248.6|24168.6|24251.97|24171.97|24248.6|24168.6|10
1737570920000|2025-01-22 18:35:20|24246.91|24166.91|24245.57|24165.57|24246.91|24166.91|24245.09|24165.09|10
1737570930000|2025-01-22 18:35:30|24247.36|24167.36|24248.88|24168.88|24248.88|24168.88|24247.13|24167.13|10
1737570940000|2025-01-22 18:35:40|24249.26|24169.26|24246.66|24166.66|24249.28|24169.28|24246.66|24166.66|10
1737570950000|2025-01-22 18:35:50|24246.62|24166.62|24245.78|24165.78|24246.62|24166.62|24243.54|24163.54|10
1737570960000|2025-01-22 18:36:00|24246.24|24166.24|24247.68|24167.68|24247.68|24167.68|24246.23|24166.23|10
1737570970000|2025-01-22 18:36:10|24247.86|24167.86|24246.36|24166.36|24248.1|24168.1|24246.19|24166.19|10
1737570980000|2025-01-22 18:36:20|24246.43|24166.43|24250.57|24170.57|24251.38|24171.38|24246.43|24166.43|10
1737570990000|2025-01-22 18:36:30|24250.35|24170.35|24250.25|24170.25|24250.48|24170.48|24250.11|24170.11|10
1737571000000|2025-01-22 18:36:40|24249.69|24169.69|24249.8|24169.8|24249.98|24169.98|24249.69|24169.69|9
1737571010000|2025-01-22 18:36:50|24249.7|24169.7|24251.08|24171.08|24251.81|24171.81|24249.7|24169.7|9
1737571020000|2025-01-22 18:37:00|24251.62|24171.62|24256.6|24176.6|24256.6|24176.6|24251.62|24171.62|10
1737571030000|2025-01-22 18:37:10|24256.77|24176.77|24260.11|24180.11|24260.15|24180.15|24256.72|24176.72|10
1737571040000|2025-01-22 18:37:20|24260.3|24180.3|24262.57|24182.57|24262.67|24182.67|24260.3|24180.3|10
1737571050000|2025-01-22 18:37:30|24262.84|24182.84|24262.79|24182.79|24263.81|24183.81|24262.77|24182.77|10
1737571060000|2025-01-22 18:37:40|24262.41|24182.41|24260.73|24180.73|24262.42|24182.42|24260.35|24180.35|10
1737571070000|2025-01-22 18:37:50|24260.97|24180.97|24262.2|24182.2|24262.2|24182.2|24260.81|24180.81|10
1737571080000|2025-01-22 18:38:00|24262.7|24182.7|24264.62|24184.62|24265.01|24185.01|24262.69|24182.69|9
1737571090000|2025-01-22 18:38:10|24264.44|24184.44|24267.01|24187.01|24267.01|24187.01|24263.9|24183.9|10
1737571100000|2025-01-22 18:38:20|24267.38|24187.38|24270.04|24190.04|24270.22|24190.22|24267.38|24187.38|10
1737571110000|2025-01-22 18:38:30|24270.09|24190.09|24270.58|24190.58|24271.57|24191.57|24270.09|24190.09|9
1737571120000|2025-01-22 18:38:40|24269.61|24189.61|24270.5|24190.5|24270.99|24190.99|24269.61|24189.61|10
1737571130000|2025-01-22 18:38:50|24270.01|24190.01|24271.35|24191.35|24271.35|24191.35|24269.83|24189.83|10
1737571140000|2025-01-22 18:39:00|24271.3|24191.3|24271.23|24191.23|24272.37|24192.37|24271.23|24191.23|10
1737571150000|2025-01-22 18:39:10|24271.55|24191.55|24271.35|24191.35|24272.08|24192.08|24271.27|24191.27|10
1737571160000|2025-01-22 18:39:20|24271.16|24191.16|24269.95|24189.95|24271.16|24191.16|24269.92|24189.92|10
1737571170000|2025-01-22 18:39:30|24269.9|24189.9|24269.65|24189.65|24269.97|24189.97|24269.62|24189.62|9
1737571180000|2025-01-22 18:39:40|24269.87|24189.87|24271.33|24191.33|24271.54|24191.54|24269.76|24189.76|9
1737571190000|2025-01-22 18:39:50|24271.8|24191.8|24271.34|24191.34|24272.22|24192.22|24271.34|24191.34|10
1737571200000|2025-01-22 18:40:00|24271.42|24191.42|24265.79|24185.79|24271.99|24191.99|24265.79|24185.79|9
1737571210000|2025-01-22 18:40:10|24265.32|24185.32|24259.96|24179.96|24265.32|24185.32|24258.85|24178.85|10
1737571220000|2025-01-22 18:40:20|24260.59|24180.59|24259.74|24179.74|24260.7|24180.7|24259.39|24179.39|9
1737571230000|2025-01-22 18:40:30|24259.49|24179.49|24255.09|24175.09|24259.49|24179.49|24255.09|24175.09|10
1737571240000|2025-01-22 18:40:40|24254.84|24174.84|24251.76|24171.76|24255.18|24175.18|24251.69|24171.69|10
1737571250000|2025-01-22 18:40:50|24251.71|24171.71|24253.34|24173.34|24253.34|24173.34|24251.56|24171.56|10
1737571260000|2025-01-22 18:41:00|24253.31|24173.31|24253.45|24173.45|24253.62|24173.62|24252.8|24172.8|10
1737571270000|2025-01-22 18:41:10|24253.14|24173.14|24253.19|24173.19|24253.67|24173.67|24252.73|24172.73|10
1737571280000|2025-01-22 18:41:20|24252.49|24172.49|24253.92|24173.92|24254.24|24174.24|24252.49|24172.49|10
1737571290000|2025-01-22 18:41:30|24253.87|24173.87|24248.94|24168.94|24253.87|24173.87|24248.94|24168.94|10
1737571300000|2025-01-22 18:41:40|24248.14|24168.14|24239.97|24159.97|24248.14|24168.14|24239.97|24159.97|9
1737571310000|2025-01-22 18:41:50|24239.35|24159.35|24238.08|24158.08|24239.35|24159.35|24237.92|24157.92|10
1737571320000|2025-01-22 18:42:00|24238.3|24158.3|24238.14|24158.14|24238.68|24158.68|24237.49|24157.49|10
1737571330000|2025-01-22 18:42:10|24239.3|24159.3|24240.86|24160.86|24240.86|24160.86|24239.3|24159.3|10
1737571340000|2025-01-22 18:42:20|24240.95|24160.95|24239.77|24159.77|24242.55|24162.55|24239.77|24159.77|10
1737571350000|2025-01-22 18:42:30|24239.15|24159.15|24239.98|24159.98|24241.11|24161.11|24239.13|24159.13|10
1737571360000|2025-01-22 18:42:40|24240.01|24160.01|24239.1|24159.1|24240.56|24160.56|24239.1|24159.1|10
1737571370000|2025-01-22 18:42:50|24239.15|24159.15|24239.55|24159.55|24239.72|24159.72|24239|24159|9
1737571380000|2025-01-22 18:43:00|24239.11|24159.11|24237.91|24157.91|24239.11|24159.11|24236.5|24156.5|10
1737571390000|2025-01-22 18:43:10|24237.72|24157.72|24238.24|24158.24|24239.13|24159.13|24237.72|24157.72|9
1737571400000|2025-01-22 18:43:20|24237.78|24157.78|24237.82|24157.82|24238.59|24158.59|24237.78|24157.78|9
1737571410000|2025-01-22 18:43:30|24237.87|24157.87|24238.47|24158.47|24239.32|24159.32|24237.87|24157.87|10
1737571420000|2025-01-22 18:43:40|24238.54|24158.54|24234.92|24154.92|24239.01|24159.01|24234.92|24154.92|10
1737571430000|2025-01-22 18:43:50|24234.94|24154.94|24237.65|24157.65|24237.65|24157.65|24234.89|24154.89|10
1737571440000|2025-01-22 18:44:00|24238.58|24158.58|24237.71|24157.71|24240.16|24160.16|24237.71|24157.71|9
1737571450000|2025-01-22 18:44:10|24237.86|24157.86|24236.38|24156.38|24238.24|24158.24|24236.31|24156.31|10
1737571460000|2025-01-22 18:44:20|24235.73|24155.73|24232.02|24152.02|24235.78|24155.78|24232.02|24152.02|9
1737571470000|2025-01-22 18:44:30|24231.98|24151.98|24230.69|24150.69|24232.43|24152.43|24230.69|24150.69|10
1737571480000|2025-01-22 18:44:40|24230.86|24150.86|24232.05|24152.05|24232.05|24152.05|24230.28|24150.28|10
1737571490000|2025-01-22 18:44:50|24232.02|24152.02|24232.05|24152.05|24232.49|24152.49|24231.96|24151.96|10
1737571500000|2025-01-22 18:45:00|24232.03|24152.03|24232.68|24152.68|24232.99|24152.99|24231.47|24151.47|10
1737571510000|2025-01-22 18:45:10|24232.74|24152.74|24228.82|24148.82|24232.74|24152.74|24228.82|24148.82|9
1737571520000|2025-01-22 18:45:20|24228.7|24148.7|24225.23|24145.23|24228.7|24148.7|24225.23|24145.23|10
1737571530000|2025-01-22 18:45:30|24225.24|24145.24|24214.42|24134.42|24225.24|24145.24|24214.42|24134.42|10
1737571540000|2025-01-22 18:45:40|24212.62|24132.62|24210.79|24130.79|24212.62|24132.62|24210.79|24130.79|10
1737571550000|2025-01-22 18:45:50|24211.06|24131.06|24214.12|24134.12|24214.12|24134.12|24211.06|24131.06|10
1737571560000|2025-01-22 18:46:00|24214.5|24134.5|24214.63|24134.63|24215.5|24135.5|24214.22|24134.22|10
1737571570000|2025-01-22 18:46:10|24214.64|24134.64|24225.45|24145.45|24225.45|24145.45|24214.64|24134.64|10
1737571580000|2025-01-22 18:46:20|24225.86|24145.86|24227.58|24147.58|24227.77|24147.77|24225.86|24145.86|10
1737571590000|2025-01-22 18:46:30|24227.57|24147.57|24223.41|24143.41|24227.57|24147.57|24223.36|24143.36|9
1737571600000|2025-01-22 18:46:40|24223.43|24143.43|24216.06|24136.06|24223.43|24143.43|24216.06|24136.06|10
1737571610000|2025-01-22 18:46:50|24215.41|24135.41|24212.78|24132.78|24215.41|24135.41|24211.6|24131.6|10
1737571620000|2025-01-22 18:47:00|24212.98|24132.98|24211.73|24131.73|24212.98|24132.98|24211.37|24131.37|10
1737571630000|2025-01-22 18:47:10|24212.75|24132.75|24214.16|24134.16|24214.16|24134.16|24212.75|24132.75|10
1737571640000|2025-01-22 18:47:20|24214.8|24134.8|24213.8|24133.8|24214.8|24134.8|24213.16|24133.16|10
1737571650000|2025-01-22 18:47:30|24214.24|24134.24|24211.96|24131.96|24214.26|24134.26|24211.96|24131.96|10
1737571660000|2025-01-22 18:47:40|24211.72|24131.72|24211.36|24131.36|24211.72|24131.72|24210.48|24130.48|10
1737571670000|2025-01-22 18:47:50|24210.96|24130.96|24209.24|24129.24|24210.96|24130.96|24209.03|24129.03|10
1737571680000|2025-01-22 18:48:00|24209.17|24129.17|24209.53|24129.53|24210.76|24130.76|24208.89|24128.89|10
1737571690000|2025-01-22 18:48:10|24209.54|24129.54|24209.7|24129.7|24211.07|24131.07|24208.99|24128.99|10
1737571700000|2025-01-22 18:48:20|24209.4|24129.4|24208.11|24128.11|24209.87|24129.87|24208.11|24128.11|10
1737571710000|2025-01-22 18:48:30|24207.53|24127.53|24204.28|24124.28|24207.53|24127.53|24204.28|24124.28|10
1737571720000|2025-01-22 18:48:40|24204.34|24124.34|24206.4|24126.4|24206.4|24126.4|24204.34|24124.34|10
1737571730000|2025-01-22 18:48:50|24206.74|24126.74|24208.81|24128.81|24208.81|24128.81|24206.74|24126.74|10
1737571740000|2025-01-22 18:49:00|24209.42|24129.42|24209.39|24129.39|24209.51|24129.51|24208.66|24128.66|10
1737571750000|2025-01-22 18:49:10|24209.73|24129.73|24208.94|24128.94|24209.73|24129.73|24208.17|24128.17|10
1737571760000|2025-01-22 18:49:20|24208.47|24128.47|24214.1|24134.1|24214.11|24134.11|24208.47|24128.47|10
1737571770000|2025-01-22 18:49:30|24214.69|24134.69|24217.88|24137.88|24217.88|24137.88|24214.69|24134.69|10
1737571780000|2025-01-22 18:49:40|24220.04|24140.04|24233.1|24153.1|24233.1|24153.1|24220.04|24140.04|10
1737571790000|2025-01-22 18:49:50|24232.91|24152.91|24235.01|24155.01|24235.01|24155.01|24232.91|24152.91|10
1737571800000|2025-01-22 18:50:00|24235.65|24155.65|24232.88|24152.88|24235.89|24155.89|24232.88|24152.88|10
1737571810000|2025-01-22 18:50:10|24235.42|24155.42|24237.57|24157.57|24237.57|24157.57|24235.42|24155.42|10
1737571820000|2025-01-22 18:50:20|24237.76|24157.76|24240.55|24160.55|24240.55|24160.55|24237.69|24157.69|10
1737571830000|2025-01-22 18:50:30|24241.14|24161.14|24242.73|24162.73|24243.05|24163.05|24240.97|24160.97|10
1737571840000|2025-01-22 18:50:40|24241.81|24161.81|24245.24|24165.24|24245.49|24165.49|24241.28|24161.28|10
1737571850000|2025-01-22 18:50:50|24244.75|24164.75|24245.58|24165.58|24246.07|24166.07|24244.33|24164.33|10
1737571860000|2025-01-22 18:51:00|24245.6|24165.6|24242.51|24162.51|24245.6|24165.6|24242.51|24162.51|9
1737571870000|2025-01-22 18:51:10|24242.08|24162.08|24239.42|24159.42|24242.81|24162.81|24239.42|24159.42|10
1737571880000|2025-01-22 18:51:20|24240.29|24160.29|24237|24157|24240.29|24160.29|24237|24157|10
1737571890000|2025-01-22 18:51:30|24237.05|24157.05|24235.84|24155.84|24238.55|24158.55|24235.81|24155.81|10
1737571900000|2025-01-22 18:51:40|24235.05|24155.05|24235.88|24155.88|24237.45|24157.45|24235.05|24155.05|10
1737571910000|2025-01-22 18:51:50|24235.54|24155.54|24231.88|24151.88|24235.54|24155.54|24231.88|24151.88|10
1737571920000|2025-01-22 18:52:00|24231.93|24151.93|24231.65|24151.65|24232.74|24152.74|24230.93|24150.93|10
1737571930000|2025-01-22 18:52:10|24231.75|24151.75|24223.14|24143.14|24232.72|24152.72|24223.14|24143.14|10
1737571940000|2025-01-22 18:52:20|24223.1|24143.1|24220.53|24140.53|24223.53|24143.53|24220.53|24140.53|9
1737571950000|2025-01-22 18:52:30|24219.58|24139.58|24219.68|24139.68|24219.95|24139.95|24219.31|24139.31|9
1737571960000|2025-01-22 18:52:40|24220.01|24140.01|24217.13|24137.13|24220.25|24140.25|24217.13|24137.13|10
1737571970000|2025-01-22 18:52:50|24217.51|24137.51|24219.84|24139.84|24219.84|24139.84|24217.51|24137.51|10
1737571980000|2025-01-22 18:53:00|24219.81|24139.81|24220.97|24140.97|24221.04|24141.04|24219.81|24139.81|10
1737571990000|2025-01-22 18:53:10|24221.05|24141.05|24220.55|24140.55|24222.28|24142.28|24220.55|24140.55|10
1737572000000|2025-01-22 18:53:20|24219.97|24139.97|24221.53|24141.53|24222.14|24142.14|24219.97|24139.97|10
1737572010000|2025-01-22 18:53:30|24221.49|24141.49|24222.37|24142.37|24222.37|24142.37|24221.3|24141.3|10
1737572020000|2025-01-22 18:53:40|24222.31|24142.31|24220.24|24140.24|24223.63|24143.63|24220.1|24140.1|10
1737572030000|2025-01-22 18:53:50|24220.44|24140.44|24216.71|24136.71|24220.44|24140.44|24216.71|24136.71|10
1737572040000|2025-01-22 18:54:00|24216.75|24136.75|24217.41|24137.41|24217.41|24137.41|24215.57|24135.57|10
1737572050000|2025-01-22 18:54:10|24216.32|24136.32|24215.43|24135.43|24216.66|24136.66|24215.43|24135.43|10
1737572060000|2025-01-22 18:54:20|24215.81|24135.81|24216.76|24136.76|24216.76|24136.76|24215.81|24135.81|10
1737572070000|2025-01-22 18:54:30|24216.81|24136.81|24218.1|24138.1|24218.1|24138.1|24216.33|24136.33|10
1737572080000|2025-01-22 18:54:40|24218.03|24138.03|24211.3|24131.3|24218.05|24138.05|24211.3|24131.3|10
1737572090000|2025-01-22 18:54:50|24211.51|24131.51|24208.19|24128.19|24211.51|24131.51|24208.19|24128.19|10
1737572100000|2025-01-22 18:55:00|24206.75|24126.75|24203.44|24123.44|24208.03|24128.03|24203.44|24123.44|10
1737572110000|2025-01-22 18:55:10|24202.66|24122.66|24201.14|24121.14|24204.27|24124.27|24201.14|24121.14|10
1737572120000|2025-01-22 18:55:20|24201.87|24121.87|24201.69|24121.69|24201.97|24121.97|24200|24120|10
1737572130000|2025-01-22 18:55:30|24201.68|24121.68|24199.35|24119.35|24201.68|24121.68|24199.35|24119.35|9
1737572140000|2025-01-22 18:55:40|24199.01|24119.01|24194.94|24114.94|24199.01|24119.01|24194.94|24114.94|10
1737572150000|2025-01-22 18:55:50|24194.75|24114.75|24187.25|24107.25|24194.75|24114.75|24187.25|24107.25|10
1737572160000|2025-01-22 18:56:00|24186.63|24106.63|24163.79|24083.79|24186.63|24106.63|24163.79|24083.79|10
1737572170000|2025-01-22 18:56:10|24162.19|24082.19|24139.63|24059.63|24162.19|24082.19|24139.63|24059.63|10
1737572180000|2025-01-22 18:56:20|24137.52|24057.52|24130.05|24050.05|24137.52|24057.52|24130.05|24050.05|10
1737572190000|2025-01-22 18:56:30|24125|24045|24106.39|24026.39|24125|24045|24106.39|24026.39|10
1737572200000|2025-01-22 18:56:40|24103.43|24023.43|24095.49|24015.49|24103.43|24023.43|24095.49|24015.49|10
1737572210000|2025-01-22 18:56:50|24094.52|24014.52|24093.1|24013.1|24095.44|24015.44|24090.36|24010.36|10
1737572220000|2025-01-22 18:57:00|24093.66|24013.66|24084.82|24004.82|24093.66|24013.66|24084.82|24004.82|10
1737572230000|2025-01-22 18:57:10|24083.36|24003.36|24067.32|23987.32|24083.36|24003.36|24067.32|23987.32|10
1737572240000|2025-01-22 18:57:20|24066.37|23986.37|24066.36|23986.36|24068.18|23988.18|24061.35|23981.35|10
1737572250000|2025-01-22 18:57:30|24065.32|23985.32|24057.87|23977.87|24065.8|23985.8|24057.87|23977.87|10
1737572260000|2025-01-22 18:57:40|24057.93|23977.93|24057.81|23977.81|24058.86|23978.86|24055.97|23975.97|10
1737572270000|2025-01-22 18:57:50|24056.31|23976.31|24051.9|23971.9|24057.06|23977.06|24048.94|23968.94|10
1737572280000|2025-01-22 18:58:00|24052.96|23972.96|24056.82|23976.82|24056.82|23976.82|24051.03|23971.03|10
1737572290000|2025-01-22 18:58:10|24058.12|23978.12|24070.26|23990.26|24070.26|23990.26|24058.12|23978.12|10
1737572300000|2025-01-22 18:58:20|24069.86|23989.86|24063.75|23983.75|24069.86|23989.86|24063.75|23983.75|10
1737572310000|2025-01-22 18:58:30|24062.74|23982.74|24057.16|23977.16|24063.08|23983.08|24057.16|23977.16|10
1737572320000|2025-01-22 18:58:40|24056.68|23976.68|24060.28|23980.28|24060.28|23980.28|24056.66|23976.66|9
1737572330000|2025-01-22 18:58:50|24064.54|23984.54|24071.31|23991.31|24071.31|23991.31|24064.54|23984.54|10
1737572340000|2025-01-22 18:59:00|24071.06|23991.06|24079.76|23999.76|24079.76|23999.76|24071.06|23991.06|10
1737572350000|2025-01-22 18:59:10|24082.06|24002.06|24084.45|24004.45|24084.45|24004.45|24080.9|24000.9|9
1737572360000|2025-01-22 18:59:20|24087.43|24007.43|24085.94|24005.94|24087.43|24007.43|24084.36|24004.36|10
1737572370000|2025-01-22 18:59:30|24085.99|24005.99|24087.17|24007.17|24088.01|24008.01|24085.99|24005.99|9
1737572380000|2025-01-22 18:59:40|24086.71|24006.71|24086.67|24006.67|24089.45|24009.45|24086.67|24006.67|10
1737572390000|2025-01-22 18:59:50|24086.63|24006.63|24082.12|24002.12|24086.63|24006.63|24082.04|24002.04|10
1737572400000|2025-01-22 19:00:00|24082.2|24002.2|24082.52|24002.52|24083.71|24003.71|24081.74|24001.74|10
1737572410000|2025-01-22 19:00:10|24083.05|24003.05|24077.69|23997.69|24083.05|24003.05|24077.44|23997.44|10
1737572420000|2025-01-22 19:00:20|24078.7|23998.7|24080.01|24000.01|24080.2|24000.2|24077.74|23997.74|10
1737572430000|2025-01-22 19:00:30|24080.43|24000.43|24087.41|24007.41|24087.41|24007.41|24080.42|24000.42|10
1737572440000|2025-01-22 19:00:40|24089.3|24009.3|24101.62|24021.62|24101.62|24021.62|24089.3|24009.3|10
1737572450000|2025-01-22 19:00:50|24101.68|24021.68|24108.64|24028.64|24108.64|24028.64|24101.68|24021.68|10
1737572460000|2025-01-22 19:01:00|24110.15|24030.15|24119.69|24039.69|24121.46|24041.46|24110.15|24030.15|10
1737572470000|2025-01-22 19:01:10|24118.27|24038.27|24125.6|24045.6|24125.72|24045.72|24118.27|24038.27|10
1737572480000|2025-01-22 19:01:20|24127.07|24047.07|24132.93|24052.93|24132.93|24052.93|24127.07|24047.07|10
1737572490000|2025-01-22 19:01:30|24133|24053|24135.7|24055.7|24135.7|24055.7|24131.67|24051.67|10
1737572500000|2025-01-22 19:01:40|24137.41|24057.41|24141.34|24061.34|24143.61|24063.61|24137.41|24057.41|10
1737572510000|2025-01-22 19:01:50|24140.73|24060.73|24126.08|24046.08|24140.73|24060.73|24126.08|24046.08|10
1737572520000|2025-01-22 19:02:00|24127.13|24047.13|24133.49|24053.49|24133.49|24053.49|24126.92|24046.92|10
1737572530000|2025-01-22 19:02:10|24135.66|24055.66|24138.7|24058.7|24138.7|24058.7|24135.66|24055.66|10
1737572540000|2025-01-22 19:02:20|24140.51|24060.51|24143.56|24063.56|24143.56|24063.56|24138.73|24058.73|10
1737572550000|2025-01-22 19:02:30|24142.97|24062.97|24143.78|24063.78|24143.78|24063.78|24140.92|24060.92|10
1737572560000|2025-01-22 19:02:40|24144.55|24064.55|24147.09|24067.09|24147.88|24067.88|24144.55|24064.55|10
1737572570000|2025-01-22 19:02:50|24146.34|24066.34|24146.73|24066.73|24147.09|24067.09|24146.13|24066.13|10
1737572580000|2025-01-22 19:03:00|24146.65|24066.65|24150.34|24070.34|24152.04|24072.04|24146.31|24066.31|10
1737572590000|2025-01-22 19:03:10|24150.29|24070.29|24151.29|24071.29|24151.49|24071.49|24150.29|24070.29|10
1737572600000|2025-01-22 19:03:20|24151.45|24071.45|24150.55|24070.55|24151.45|24071.45|24148.92|24068.92|10
1737572610000|2025-01-22 19:03:30|24150.38|24070.38|24151.6|24071.6|24151.62|24071.62|24150.29|24070.29|10
1737572620000|2025-01-22 19:03:40|24151.25|24071.25|24155.3|24075.3|24155.3|24075.3|24151.25|24071.25|10
1737572630000|2025-01-22 19:03:50|24156.04|24076.04|24159.69|24079.69|24159.69|24079.69|24156.04|24076.04|10
1737572640000|2025-01-22 19:04:00|24159.62|24079.62|24152.55|24072.55|24159.62|24079.62|24152.55|24072.55|10
1737572650000|2025-01-22 19:04:10|24150.9|24070.9|24144.63|24064.63|24150.9|24070.9|24144.46|24064.46|10
1737572660000|2025-01-22 19:04:20|24144.29|24064.29|24134.8|24054.8|24144.29|24064.29|24134.8|24054.8|10
1737572670000|2025-01-22 19:04:30|24134.38|24054.38|24127.98|24047.98|24134.38|24054.38|24125.72|24045.72|10
1737572680000|2025-01-22 19:04:40|24124.35|24044.35|24118.48|24038.48|24124.35|24044.35|24118.36|24038.36|10
1737572690000|2025-01-22 19:04:50|24118.41|24038.41|24118.81|24038.81|24120.21|24040.21|24118.05|24038.05|10
1737572700000|2025-01-22 19:05:00|24118.06|24038.06|24110.33|24030.33|24118.06|24038.06|24110.33|24030.33|10
1737572710000|2025-01-22 19:05:10|24110.39|24030.39|24102.18|24022.18|24110.81|24030.81|24101.92|24021.92|10
1737572720000|2025-01-22 19:05:20|24101.79|24021.79|24108.5|24028.5|24108.77|24028.77|24101.79|24021.79|10
1737572730000|2025-01-22 19:05:30|24108.48|24028.48|24104.93|24024.93|24108.49|24028.49|24104.93|24024.93|10
1737572740000|2025-01-22 19:05:40|24104.35|24024.35|24101.17|24021.17|24106.25|24026.25|24101.17|24021.17|10
1737572750000|2025-01-22 19:05:50|24101.12|24021.12|24102.11|24022.11|24102.65|24022.65|24101.12|24021.12|10
1737572760000|2025-01-22 19:06:00|24102.12|24022.12|24097.03|24017.03|24102.12|24022.12|24096.96|24016.96|10
1737572770000|2025-01-22 19:06:10|24096.44|24016.44|24098.6|24018.6|24098.81|24018.81|24096.44|24016.44|10
1737572780000|2025-01-22 19:06:20|24097.75|24017.75|24100.16|24020.16|24100.16|24020.16|24096.29|24016.29|10
1737572790000|2025-01-22 19:06:30|24099.93|24019.93|24103.43|24023.43|24103.68|24023.68|24099.52|24019.52|10
1737572800000|2025-01-22 19:06:40|24103.7|24023.7|24105.63|24025.63|24106.97|24026.97|24103.7|24023.7|10
1737572810000|2025-01-22 19:06:50|24106.42|24026.42|24109.15|24029.15|24109.15|24029.15|24106.42|24026.42|10
1737572820000|2025-01-22 19:07:00|24108.09|24028.09|24109.17|24029.17|24109.17|24029.17|24107.61|24027.61|9
1737572830000|2025-01-22 19:07:10|24108.27|24028.27|24108.57|24028.57|24109.3|24029.3|24106.54|24026.54|10
1737572840000|2025-01-22 19:07:20|24108.6|24028.6|24104.43|24024.43|24109.44|24029.44|24104.43|24024.43|10
1737572850000|2025-01-22 19:07:30|24104|24024|24106.42|24026.42|24106.42|24026.42|24102.67|24022.67|10
1737572860000|2025-01-22 19:07:40|24107.57|24027.57|24115.44|24035.44|24115.44|24035.44|24107.57|24027.57|10
1737572870000|2025-01-22 19:07:50|24115.46|24035.46|24114.11|24034.11|24115.46|24035.46|24114.11|24034.11|9
1737572880000|2025-01-22 19:08:00|24113.9|24033.9|24108.22|24028.22|24114.28|24034.28|24108.11|24028.11|10
1737572890000|2025-01-22 19:08:10|24107.05|24027.05|24107.06|24027.06|24108.2|24028.2|24106.87|24026.87|9
1737572900000|2025-01-22 19:08:20|24107.16|24027.16|24111.37|24031.37|24111.37|24031.37|24105.82|24025.82|10
1737572910000|2025-01-22 19:08:30|24113.02|24033.02|24119.63|24039.63|24119.63|24039.63|24113.02|24033.02|10
1737572920000|2025-01-22 19:08:40|24121.05|24041.05|24129.11|24049.11|24129.11|24049.11|24121.05|24041.05|10
1737572930000|2025-01-22 19:08:50|24128.79|24048.79|24127.12|24047.12|24128.79|24048.79|24125.78|24045.78|10
1737572940000|2025-01-22 19:09:00|24127.05|24047.05|24133.8|24053.8|24134.06|24054.06|24126.7|24046.7|9
1737572950000|2025-01-22 19:09:10|24133.31|24053.31|24132.76|24052.76|24133.76|24053.76|24132.73|24052.73|10
1737572960000|2025-01-22 19:09:20|24132.99|24052.99|24133.04|24053.04|24133.04|24053.04|24132.31|24052.31|10
1737572970000|2025-01-22 19:09:30|24140.25|24060.25|24141.68|24061.68|24143.06|24063.06|24140.25|24060.25|9
1737572980000|2025-01-22 19:09:40|24141.38|24061.38|24139.61|24059.61|24141.38|24061.38|24138.96|24058.96|10
1737572990000|2025-01-22 19:09:50|24139.28|24059.28|24138.94|24058.94|24139.68|24059.68|24138.94|24058.94|8
1737573000000|2025-01-22 19:10:00|24139.49|24059.49|24140.59|24060.59|24140.59|24060.59|24139.49|24059.49|9
1737573010000|2025-01-22 19:10:10|24140.8|24060.8|24144.71|24064.71|24144.73|24064.73|24140.8|24060.8|10
1737573020000|2025-01-22 19:10:20|24144.84|24064.84|24147.17|24067.17|24147.26|24067.26|24144.84|24064.84|10
1737573030000|2025-01-22 19:10:30|24147.51|24067.51|24145.73|24065.73|24147.51|24067.51|24144.96|24064.96|10
1737573040000|2025-01-22 19:10:40|24146|24066|24146.16|24066.16|24146.59|24066.59|24145.81|24065.81|10
1737573050000|2025-01-22 19:10:50|24147.48|24067.48|24147.79|24067.79|24147.89|24067.89|24147.48|24067.48|10
1737573060000|2025-01-22 19:11:00|24147.34|24067.34|24147.49|24067.49|24147.6|24067.6|24146.57|24066.57|10
1737573070000|2025-01-22 19:11:10|24147.57|24067.57|24151.41|24071.41|24151.53|24071.53|24146.79|24066.79|10
1737573080000|2025-01-22 19:11:20|24151.96|24071.96|24154.55|24074.55|24154.55|24074.55|24151.96|24071.96|10
1737573090000|2025-01-22 19:11:30|24154.79|24074.79|24156.59|24076.59|24156.59|24076.59|24154.61|24074.61|10
1737573100000|2025-01-22 19:11:40|24156.61|24076.61|24158.11|24078.11|24158.47|24078.47|24156.61|24076.61|10
1737573110000|2025-01-22 19:11:50|24158.23|24078.23|24158.17|24078.17|24158.95|24078.95|24158.17|24078.17|9
1737573120000|2025-01-22 19:12:00|24158.19|24078.19|24157.4|24077.4|24158.69|24078.69|24157.33|24077.33|8
1737573130000|2025-01-22 19:12:10|24157.3|24077.3|24158.45|24078.45|24158.57|24078.57|24157.27|24077.27|10
1737573140000|2025-01-22 19:12:20|24158.68|24078.68|24162.24|24082.24|24162.24|24082.24|24158.68|24078.68|9
1737573150000|2025-01-22 19:12:30|24162.42|24082.42|24161.62|24081.62|24162.88|24082.88|24160.79|24080.79|10
1737573160000|2025-01-22 19:12:40|24160.89|24080.89|24160.62|24080.62|24161.01|24081.01|24160.21|24080.21|10
1737573170000|2025-01-22 19:12:50|24160.77|24080.77|24157.24|24077.24|24160.77|24080.77|24157.05|24077.05|10
1737573180000|2025-01-22 19:13:00|24157.36|24077.36|24158.38|24078.38|24158.38|24078.38|24156.68|24076.68|10
1737573190000|2025-01-22 19:13:10|24158.62|24078.62|24159.53|24079.53|24160.31|24080.31|24158.62|24078.62|10
1737573200000|2025-01-22 19:13:20|24159.59|24079.59|24162.81|24082.81|24162.81|24082.81|24159.59|24079.59|10
1737573210000|2025-01-22 19:13:30|24162.88|24082.88|24163.28|24083.28|24164.08|24084.08|24162.88|24082.88|10
1737573220000|2025-01-22 19:13:40|24163.83|24083.83|24167.99|24087.99|24168.54|24088.54|24163.83|24083.83|10
1737573230000|2025-01-22 19:13:50|24167.94|24087.94|24166.93|24086.93|24168.15|24088.15|24166.93|24086.93|10
1737573240000|2025-01-22 19:14:00|24166.99|24086.99|24170.07|24090.07|24170.87|24090.87|24166.99|24086.99|9
1737573250000|2025-01-22 19:14:10|24170.11|24090.11|24171.17|24091.17|24171.32|24091.32|24170.06|24090.06|10
1737573260000|2025-01-22 19:14:20|24171.11|24091.11|24170.71|24090.71|24171.34|24091.34|24170.71|24090.71|10
1737573270000|2025-01-22 19:14:30|24170.73|24090.73|24166.38|24086.38|24170.73|24090.73|24166.38|24086.38|9
1737573280000|2025-01-22 19:14:40|24166.23|24086.23|24165.91|24085.91|24166.23|24086.23|24165.45|24085.45|10
1737573290000|2025-01-22 19:14:50|24165.87|24085.87|24166.71|24086.71|24166.71|24086.71|24165.87|24085.87|10
1737573300000|2025-01-22 19:15:00|24164.83|24084.83|24161.5|24081.5|24164.83|24084.83|24161.49|24081.49|10
1737573310000|2025-01-22 19:15:10|24161.48|24081.48|24162.82|24082.82|24163.26|24083.26|24161.36|24081.36|10
1737573320000|2025-01-22 19:15:20|24162.34|24082.34|24159.71|24079.71|24162.36|24082.36|24159.71|24079.71|10
1737573330000|2025-01-22 19:15:30|24159.16|24079.16|24161.93|24081.93|24161.93|24081.93|24159|24079|10
1737573340000|2025-01-22 19:15:40|24162.17|24082.17|24163.7|24083.7|24164.19|24084.19|24162.11|24082.11|10
1737573350000|2025-01-22 19:15:50|24163.58|24083.58|24168.85|24088.85|24168.85|24088.85|24163.58|24083.58|10
1737573360000|2025-01-22 19:16:00|24169.22|24089.22|24169.48|24089.48|24170.63|24090.63|24169.22|24089.22|10
1737573370000|2025-01-22 19:16:10|24169.23|24089.23|24168.83|24088.83|24169.25|24089.25|24168.01|24088.01|10
1737573380000|2025-01-22 19:16:20|24169.33|24089.33|24180.6|24100.6|24180.6|24100.6|24169.33|24089.33|10
1737573390000|2025-01-22 19:16:30|24180.64|24100.64|24183.2|24103.2|24183.31|24103.31|24180.64|24100.64|10
1737573400000|2025-01-22 19:16:40|24182.55|24102.55|24189.05|24109.05|24189.05|24109.05|24182.55|24102.55|10
1737573410000|2025-01-22 19:16:50|24188.99|24108.99|24190.94|24110.94|24191.83|24111.83|24188.99|24108.99|10
1737573420000|2025-01-22 19:17:00|24191.02|24111.02|24197.26|24117.26|24197.57|24117.57|24190.97|24110.97|10
1737573430000|2025-01-22 19:17:10|24197.15|24117.15|24199.92|24119.92|24199.92|24119.92|24196.79|24116.79|10
1737573440000|2025-01-22 19:17:20|24200.8|24120.8|24200.02|24120.02|24200.8|24120.8|24200|24120|9
1737573450000|2025-01-22 19:17:30|24199.58|24119.58|24200.74|24120.74|24200.93|24120.93|24198.74|24118.74|10
1737573460000|2025-01-22 19:17:40|24200.2|24120.2|24200.41|24120.41|24200.41|24120.41|24199.28|24119.28|10
1737573470000|2025-01-22 19:17:50|24205.87|24125.87|24207.25|24127.25|24208.37|24128.37|24205.87|24125.87|10
1737573480000|2025-01-22 19:18:00|24207.2|24127.2|24204.88|24124.88|24208.47|24128.47|24204.26|24124.26|10
1737573490000|2025-01-22 19:18:10|24205.12|24125.12|24208.02|24128.02|24208.02|24128.02|24205.12|24125.12|10
1737573500000|2025-01-22 19:18:20|24208.48|24128.48|24206.21|24126.21|24208.48|24128.48|24206.21|24126.21|10
1737573510000|2025-01-22 19:18:30|24206.07|24126.07|24208.05|24128.05|24208.05|24128.05|24206.07|24126.07|10
1737573520000|2025-01-22 19:18:40|24208.34|24128.34|24208.59|24128.59|24209.8|24129.8|24208.34|24128.34|9
1737573530000|2025-01-22 19:18:50|24208.39|24128.39|24207.49|24127.49|24208.39|24128.39|24207.49|24127.49|9
1737573540000|2025-01-22 19:19:00|24207.78|24127.78|24208.93|24128.93|24209.05|24129.05|24207.08|24127.08|10
1737573550000|2025-01-22 19:19:10|24208.85|24128.85|24204.95|24124.95|24208.85|24128.85|24204.95|24124.95|10
1737573560000|2025-01-22 19:19:20|24204.92|24124.92|24204.78|24124.78|24205.82|24125.82|24203.73|24123.73|9
1737573570000|2025-01-22 19:19:30|24205.58|24125.58|24206.53|24126.53|24206.66|24126.66|24205.21|24125.21|10
1737573580000|2025-01-22 19:19:40|24206.94|24126.94|24207.28|24127.28|24207.28|24127.28|24206.71|24126.71|10
1737573590000|2025-01-22 19:19:50|24207.88|24127.88|24215.71|24135.71|24215.75|24135.75|24207.88|24127.88|9
1737573600000|2025-01-22 19:20:00|24216.63|24136.63|24215.21|24135.21|24219.03|24139.03|24215.21|24135.21|10
1737573610000|2025-01-22 19:20:10|24214.76|24134.76|24221.03|24141.03|24221.03|24141.03|24214.76|24134.76|10
1737573620000|2025-01-22 19:20:20|24221.96|24141.96|24224.64|24144.64|24224.64|24144.64|24221.89|24141.89|10
1737573630000|2025-01-22 19:20:30|24224.63|24144.63|24225.1|24145.1|24225.33|24145.33|24224.49|24144.49|10
1737573640000|2025-01-22 19:20:40|24225.65|24145.65|24228.73|24148.73|24228.73|24148.73|24225.65|24145.65|10
1737573650000|2025-01-22 19:20:50|24228.84|24148.84|24230.38|24150.38|24230.79|24150.79|24228.14|24148.14|10
1737573660000|2025-01-22 19:21:00|24230.11|24150.11|24226.93|24146.93|24230.11|24150.11|24226.14|24146.14|10
1737573670000|2025-01-22 19:21:10|24228.05|24148.05|24228.34|24148.34|24228.35|24148.35|24227.91|24147.91|10
1737573680000|2025-01-22 19:21:20|24229.38|24149.38|24229.71|24149.71|24229.71|24149.71|24228.66|24148.66|10
1737573690000|2025-01-22 19:21:30|24229.26|24149.26|24231.87|24151.87|24231.87|24151.87|24228.76|24148.76|10
1737573700000|2025-01-22 19:21:40|24232.38|24152.38|24245.02|24165.02|24245.02|24165.02|24232.38|24152.38|10
1737573710000|2025-01-22 19:21:50|24245.21|24165.21|24248.65|24168.65|24249.12|24169.12|24245.21|24165.21|10
1737573720000|2025-01-22 19:22:00|24250.58|24170.58|24250.09|24170.09|24250.84|24170.84|24249.98|24169.98|10
1737573730000|2025-01-22 19:22:10|24250.08|24170.08|24254.34|24174.34|24254.34|24174.34|24249.9|24169.9|10
1737573740000|2025-01-22 19:22:20|24254.64|24174.64|24259.81|24179.81|24260.07|24180.07|24254.64|24174.64|10
1737573750000|2025-01-22 19:22:30|24259.62|24179.62|24260.76|24180.76|24260.76|24180.76|24259.55|24179.55|10
1737573760000|2025-01-22 19:22:40|24260.38|24180.38|24259.45|24179.45|24260.38|24180.38|24259.29|24179.29|10
1737573770000|2025-01-22 19:22:50|24259.73|24179.73|24254.31|24174.31|24259.73|24179.73|24254.02|24174.02|10
1737573780000|2025-01-22 19:23:00|24254.16|24174.16|24254.9|24174.9|24255.1|24175.1|24254.16|24174.16|10
1737573790000|2025-01-22 19:23:10|24255.19|24175.19|24256.05|24176.05|24260.29|24180.29|24255.19|24175.19|10
1737573800000|2025-01-22 19:23:20|24255.23|24175.23|24246.32|24166.32|24255.3|24175.3|24246.32|24166.32|10
1737573810000|2025-01-22 19:23:30|24246.25|24166.25|24242.84|24162.84|24246.25|24166.25|24242.84|24162.84|10
1737573820000|2025-01-22 19:23:40|24242.81|24162.81|24241.99|24161.99|24243.33|24163.33|24241.97|24161.97|10
1737573830000|2025-01-22 19:23:50|24242.42|24162.42|24237.98|24157.98|24242.42|24162.42|24237.57|24157.57|10
1737573840000|2025-01-22 19:24:00|24238.68|24158.68|24234.94|24154.94|24238.68|24158.68|24234.94|24154.94|10
1737573850000|2025-01-22 19:24:10|24234.44|24154.44|24230.47|24150.47|24234.44|24154.44|24229.43|24149.43|10
1737573860000|2025-01-22 19:24:20|24231.46|24151.46|24231.53|24151.53|24232.34|24152.34|24231.46|24151.46|10
1737573870000|2025-01-22 19:24:30|24228.33|24148.33|24224.91|24144.91|24228.33|24148.33|24224.91|24144.91|9
1737573880000|2025-01-22 19:24:40|24224.67|24144.67|24221.3|24141.3|24224.7|24144.7|24221.3|24141.3|10
1737573890000|2025-01-22 19:24:50|24219.99|24139.99|24216.96|24136.96|24220.02|24140.02|24216.8|24136.8|9
1737573900000|2025-01-22 19:25:00|24216.91|24136.91|24215.16|24135.16|24218.47|24138.47|24215.16|24135.16|10
1737573910000|2025-01-22 19:25:10|24215.82|24135.82|24214.89|24134.89|24215.83|24135.83|24214.27|24134.27|10
1737573920000|2025-01-22 19:25:20|24214.92|24134.92|24216.97|24136.97|24217.07|24137.07|24214.92|24134.92|10
1737573930000|2025-01-22 19:25:30|24216.68|24136.68|24216.81|24136.81|24216.81|24136.81|24216.17|24136.17|10
1737573940000|2025-01-22 19:25:40|24216.83|24136.83|24216.62|24136.62|24217.18|24137.18|24216.62|24136.62|10
1737573950000|2025-01-22 19:25:50|24216.67|24136.67|24218.77|24138.77|24218.77|24138.77|24216.57|24136.57|10
1737573960000|2025-01-22 19:26:00|24219.24|24139.24|24217.5|24137.5|24219.25|24139.25|24217.46|24137.46|10
1737573970000|2025-01-22 19:26:10|24217.46|24137.46|24215.81|24135.81|24217.62|24137.62|24215.76|24135.76|10
1737573980000|2025-01-22 19:26:20|24214.98|24134.98|24213.1|24133.1|24214.98|24134.98|24213.1|24133.1|10
1737573990000|2025-01-22 19:26:30|24212.78|24132.78|24212.61|24132.61|24212.78|24132.78|24211.76|24131.76|9
1737574000000|2025-01-22 19:26:40|24212.59|24132.59|24212.07|24132.07|24212.59|24132.59|24211.8|24131.8|10
1737574010000|2025-01-22 19:26:50|24211.97|24131.97|24209.01|24129.01|24211.97|24131.97|24208.89|24128.89|10
1737574020000|2025-01-22 19:27:00|24209.04|24129.04|24210.6|24130.6|24211.3|24131.3|24206.96|24126.96|10
1737574030000|2025-01-22 19:27:10|24211.51|24131.51|24213.03|24133.03|24213.08|24133.08|24211.3|24131.3|10
1737574040000|2025-01-22 19:27:20|24212.27|24132.27|24214.46|24134.46|24214.46|24134.46|24212.23|24132.23|10
1737574050000|2025-01-22 19:27:30|24215.08|24135.08|24217.48|24137.48|24217.63|24137.63|24215.08|24135.08|10
1737574060000|2025-01-22 19:27:40|24217.19|24137.19|24217.34|24137.34|24217.34|24137.34|24216.85|24136.85|10
1737574070000|2025-01-22 19:27:50|24217.5|24137.5|24220.65|24140.65|24220.76|24140.76|24217.5|24137.5|10
1737574080000|2025-01-22 19:28:00|24220.76|24140.76|24219.09|24139.09|24221.74|24141.74|24219.09|24139.09|10
1737574090000|2025-01-22 19:28:10|24219.38|24139.38|24226.87|24146.87|24226.87|24146.87|24218.19|24138.19|9
1737574100000|2025-01-22 19:28:20|24226.62|24146.62|24228.47|24148.47|24228.47|24148.47|24226.62|24146.62|10
1737574110000|2025-01-22 19:28:30|24228.51|24148.51|24230.66|24150.66|24230.66|24150.66|24228.51|24148.51|10
1737574120000|2025-01-22 19:28:40|24230.87|24150.87|24228.69|24148.69|24230.95|24150.95|24227.62|24147.62|10
1737574130000|2025-01-22 19:28:50|24229.21|24149.21|24230.28|24150.28|24230.28|24150.28|24229.18|24149.18|10
1737574140000|2025-01-22 19:29:00|24230.42|24150.42|24230.08|24150.08|24230.42|24150.42|24229.91|24149.91|8
1737574150000|2025-01-22 19:29:10|24231.87|24151.87|24231.82|24151.82|24231.87|24151.87|24231.56|24151.56|10
1737574160000|2025-01-22 19:29:20|24231.72|24151.72|24230.64|24150.64|24231.72|24151.72|24230.64|24150.64|9
1737574170000|2025-01-22 19:29:30|24230.83|24150.83|24230.84|24150.84|24231.69|24151.69|24230.83|24150.83|10
1737574180000|2025-01-22 19:29:40|24231.24|24151.24|24231.43|24151.43|24231.72|24151.72|24231.24|24151.24|9
1737574190000|2025-01-22 19:29:50|24231.07|24151.07|24232.06|24152.06|24232.35|24152.35|24231.07|24151.07|10
1737574200000|2025-01-22 19:30:00|24232.08|24152.08|24231.12|24151.12|24232.46|24152.46|24231.12|24151.12|10
1737574210000|2025-01-22 19:30:10|24230.73|24150.73|24232.73|24152.73|24232.73|24152.73|24230.73|24150.73|9
1737574220000|2025-01-22 19:30:20|24232.9|24152.9|24232.17|24152.17|24232.9|24152.9|24231.69|24151.69|10
1737574230000|2025-01-22 19:30:30|24232.19|24152.19|24230.14|24150.14|24232.36|24152.36|24230.14|24150.14|10
1737574240000|2025-01-22 19:30:40|24230.37|24150.37|24231.54|24151.54|24233.02|24153.02|24230.37|24150.37|10
1737574250000|2025-01-22 19:30:50|24231.47|24151.47|24231.6|24151.6|24232.52|24152.52|24231.38|24151.38|10
1737574260000|2025-01-22 19:31:00|24231.86|24151.86|24233.97|24153.97|24233.97|24153.97|24231.86|24151.86|10
1737574270000|2025-01-22 19:31:10|24234|24154|24234.6|24154.6|24234.6|24154.6|24233.72|24153.72|10
1737574280000|2025-01-22 19:31:20|24234.44|24154.44|24235.66|24155.66|24235.66|24155.66|24234.31|24154.31|9
1737574290000|2025-01-22 19:31:30|24235.69|24155.69|24236.11|24156.11|24238.13|24158.13|24235.65|24155.65|10
1737574300000|2025-01-22 19:31:40|24236.46|24156.46|24236.52|24156.52|24236.89|24156.89|24236.26|24156.26|10
1737574310000|2025-01-22 19:31:50|24236.29|24156.29|24233.04|24153.04|24236.53|24156.53|24233.04|24153.04|10
1737574320000|2025-01-22 19:32:00|24233.05|24153.05|24226.47|24146.47|24233.11|24153.11|24226.47|24146.47|10
1737574330000|2025-01-22 19:32:10|24224.71|24144.71|24213.37|24133.37|24224.71|24144.71|24213.37|24133.37|10
1737574340000|2025-01-22 19:32:20|24212.83|24132.83|24203.6|24123.6|24214.77|24134.77|24203.6|24123.6|10
1737574350000|2025-01-22 19:32:30|24201.1|24121.1|24192.25|24112.25|24201.1|24121.1|24192.25|24112.25|10
1737574360000|2025-01-22 19:32:40|24192.1|24112.1|24188.95|24108.95|24193.45|24113.45|24188.95|24108.95|10
1737574370000|2025-01-22 19:32:50|24188.27|24108.27|24207.86|24127.86|24208.18|24128.18|24186.41|24106.41|10
1737574380000|2025-01-22 19:33:00|24208.13|24128.13|24219.75|24139.75|24220.6|24140.6|24207.87|24127.87|10
1737574390000|2025-01-22 19:33:10|24215.55|24135.55|24234.91|24154.91|24234.91|24154.91|24214.72|24134.72|10
1737574400000|2025-01-22 19:33:20|24235.28|24155.28|24245.94|24165.94|24246.58|24166.58|24235.28|24155.28|10
1737574410000|2025-01-22 19:33:30|24246.23|24166.23|24269.03|24189.03|24269.06|24189.06|24246.23|24166.23|10
1737574420000|2025-01-22 19:33:40|24268.79|24188.79|24272.11|24192.11|24272.48|24192.48|24268.79|24188.79|10
1737574430000|2025-01-22 19:33:50|24272.5|24192.5|24287.5|24207.5|24287.5|24207.5|24272.5|24192.5|10
1737574440000|2025-01-22 19:34:00|24284.72|24204.72|24275|24195|24284.72|24204.72|24274.34|24194.34|10
1737574450000|2025-01-22 19:34:10|24275.14|24195.14|24285.77|24205.77|24285.77|24205.77|24273.83|24193.83|10
1737574460000|2025-01-22 19:34:20|24289.45|24209.45|24294.11|24214.11|24294.11|24214.11|24287.33|24207.33|10
1737574470000|2025-01-22 19:34:30|24296.46|24216.46|24315.55|24235.55|24315.55|24235.55|24296.46|24216.46|10
1737574480000|2025-01-22 19:34:40|24314.87|24234.87|24325.83|24245.83|24325.83|24245.83|24314.61|24234.61|10
1737574490000|2025-01-22 19:34:50|24327.17|24247.17|24338.14|24258.14|24339.26|24259.26|24327.17|24247.17|10
1737574500000|2025-01-22 19:35:00|24338.36|24258.36|24350.6|24270.6|24351.56|24271.56|24334.55|24254.55|10
1737574510000|2025-01-22 19:35:10|24351.92|24271.92|24339.52|24259.52|24352.84|24272.84|24339.52|24259.52|10
1737574520000|2025-01-22 19:35:20|24340.06|24260.06|24352.48|24272.48|24355.64|24275.64|24340.06|24260.06|10
1737574530000|2025-01-22 19:35:30|24352.38|24272.38|24336.2|24256.2|24352.38|24272.38|24332.51|24252.51|10
1737574540000|2025-01-22 19:35:40|24342.62|24262.62|24351.47|24271.47|24351.47|24271.47|24342.62|24262.62|10
1737574550000|2025-01-22 19:35:50|24348.31|24268.31|24353.89|24273.89|24353.89|24273.89|24347.83|24267.83|10
1737574560000|2025-01-22 19:36:00|24354.63|24274.63|24365.53|24285.53|24365.53|24285.53|24353.37|24273.37|10
1737574570000|2025-01-22 19:36:10|24364.62|24284.62|24381.74|24301.74|24382.28|24302.28|24364.62|24284.62|10
1737574580000|2025-01-22 19:36:20|24384.1|24304.1|24386.91|24306.91|24389.28|24309.28|24384.1|24304.1|10
1737574590000|2025-01-22 19:36:30|24389.95|24309.95|24387.76|24307.76|24390.82|24310.82|24387.76|24307.76|10
1737574600000|2025-01-22 19:36:40|24387.64|24307.64|24371.71|24291.71|24387.64|24307.64|24371.01|24291.01|10
1737574610000|2025-01-22 19:36:50|24371.3|24291.3|24377.26|24297.26|24377.26|24297.26|24371.3|24291.3|10
1737574620000|2025-01-22 19:37:00|24378.91|24298.91|24388.97|24308.97|24388.98|24308.98|24378.91|24298.91|10
1737574630000|2025-01-22 19:37:10|24387.11|24307.11|24374.35|24294.35|24387.11|24307.11|24374.35|24294.35|10
1737574640000|2025-01-22 19:37:20|24374.73|24294.73|24357.44|24277.44|24374.73|24294.73|24357.44|24277.44|10
1737574650000|2025-01-22 19:37:30|24356.07|24276.07|24350.44|24270.44|24358.57|24278.57|24347.82|24267.82|10
1737574660000|2025-01-22 19:37:40|24351.17|24271.17|24352.62|24272.62|24352.62|24272.62|24349.97|24269.97|10
1737574670000|2025-01-22 19:37:50|24352.63|24272.63|24346.37|24266.37|24352.63|24272.63|24345.49|24265.49|10
1737574680000|2025-01-22 19:38:00|24347.08|24267.08|24349.49|24269.49|24349.49|24269.49|24344.24|24264.24|10
1737574690000|2025-01-22 19:38:10|24351.59|24271.59|24357.56|24277.56|24358.28|24278.28|24351.59|24271.59|10
1737574700000|2025-01-22 19:38:20|24356.66|24276.66|24362.33|24282.33|24362.33|24282.33|24355.9|24275.9|10
1737574710000|2025-01-22 19:38:30|24364.34|24284.34|24372.4|24292.4|24372.4|24292.4|24363.7|24283.7|9
1737574720000|2025-01-22 19:38:40|24373.29|24293.29|24383.26|24303.26|24383.26|24303.26|24373.29|24293.29|10
1737574730000|2025-01-22 19:38:50|24378.55|24298.55|24379.28|24299.28|24383.72|24303.72|24377.26|24297.26|10
1737574740000|2025-01-22 19:39:00|24376.69|24296.69|24367.86|24287.86|24378.03|24298.03|24367.86|24287.86|10
1737574750000|2025-01-22 19:39:10|24366.39|24286.39|24368.7|24288.7|24369.09|24289.09|24366|24286|10
1737574760000|2025-01-22 19:39:20|24369.91|24289.91|24368.83|24288.83|24369.91|24289.91|24366.22|24286.22|10
1737574770000|2025-01-22 19:39:30|24371.12|24291.12|24372.56|24292.56|24372.56|24292.56|24370.76|24290.76|10
1737574780000|2025-01-22 19:39:40|24372.45|24292.45|24374.54|24294.54|24374.79|24294.79|24371.43|24291.43|10
1737574790000|2025-01-22 19:39:50|24375.91|24295.91|24380.52|24300.52|24380.52|24300.52|24374.96|24294.96|10
1737574800000|2025-01-22 19:40:00|24380.84|24300.84|24385.24|24305.24|24389.13|24309.13|24380.84|24300.84|10
1737574810000|2025-01-22 19:40:10|24385.79|24305.79|24388.64|24308.64|24388.64|24308.64|24383.38|24303.38|10
1737574820000|2025-01-22 19:40:20|24391.69|24311.69|24391.25|24311.25|24391.69|24311.69|24387.87|24307.87|10
1737574830000|2025-01-22 19:40:30|24396.82|24316.82|24398.4|24318.4|24399.64|24319.64|24396.82|24316.82|10
1737574840000|2025-01-22 19:40:40|24398.18|24318.18|24405.85|24325.85|24405.85|24325.85|24398.18|24318.18|10
1737574850000|2025-01-22 19:40:50|24407.76|24327.76|24404.3|24324.3|24408.09|24328.09|24404.3|24324.3|10
1737574860000|2025-01-22 19:41:00|24403.82|24323.82|24407.54|24327.54|24410.12|24330.12|24402.98|24322.98|10
1737574870000|2025-01-22 19:41:10|24406.42|24326.42|24403.44|24323.44|24406.42|24326.42|24403.31|24323.31|10
1737574880000|2025-01-22 19:41:20|24403.28|24323.28|24406.82|24326.82|24406.87|24326.87|24403.28|24323.28|10
1737574890000|2025-01-22 19:41:30|24408.02|24328.02|24406.75|24326.75|24408.48|24328.48|24406.03|24326.03|10
1737574900000|2025-01-22 19:41:40|24403.58|24323.58|24401.91|24321.91|24407.06|24327.06|24400.63|24320.63|10
1737574910000|2025-01-22 19:41:50|24402.05|24322.05|24402.12|24322.12|24402.12|24322.12|24399.07|24319.07|10
1737574920000|2025-01-22 19:42:00|24402.58|24322.58|24406.21|24326.21|24407.52|24327.52|24402|24322|10
1737574930000|2025-01-22 19:42:10|24406.17|24326.17|24406.24|24326.24|24410.89|24330.89|24406.17|24326.17|10
1737574940000|2025-01-22 19:42:20|24405.56|24325.56|24401.04|24321.04|24407.54|24327.54|24400.78|24320.78|10
1737574950000|2025-01-22 19:42:30|24400.92|24320.92|24406.24|24326.24|24407.1|24327.1|24400.92|24320.92|10
1737574960000|2025-01-22 19:42:40|24402.72|24322.72|24396|24316|24403.04|24323.04|24396|24316|10
1737574970000|2025-01-22 19:42:50|24396.04|24316.04|24394.43|24314.43|24396.04|24316.04|24393.59|24313.59|9
1737574980000|2025-01-22 19:43:00|24394.48|24314.48|24386.98|24306.98|24396.07|24316.07|24386.98|24306.98|10
1737574990000|2025-01-22 19:43:10|24387.22|24307.22|24390.35|24310.35|24392|24312|24387.22|24307.22|10
1737575000000|2025-01-22 19:43:20|24391.19|24311.19|24392.68|24312.68|24393.18|24313.18|24391.17|24311.17|10
1737575010000|2025-01-22 19:43:30|24393.05|24313.05|24379.19|24299.19|24393.05|24313.05|24379.19|24299.19|10
1737575020000|2025-01-22 19:43:40|24375.29|24295.29|24366.33|24286.33|24375.29|24295.29|24365.99|24285.99|10
1737575030000|2025-01-22 19:43:50|24366.52|24286.52|24361.02|24281.02|24368.94|24288.94|24360.45|24280.45|10
1737575040000|2025-01-22 19:44:00|24361.73|24281.73|24367.29|24287.29|24368.75|24288.75|24361.73|24281.73|10
1737575050000|2025-01-22 19:44:10|24368.39|24288.39|24371.23|24291.23|24371.23|24291.23|24367.72|24287.72|9
1737575060000|2025-01-22 19:44:20|24370.16|24290.16|24369.29|24289.29|24370.16|24290.16|24368.02|24288.02|10
1737575070000|2025-01-22 19:44:30|24369.32|24289.32|24352.5|24272.5|24369.32|24289.32|24352.5|24272.5|10
1737575080000|2025-01-22 19:44:40|24351.46|24271.46|24356.35|24276.35|24356.35|24276.35|24349.9|24269.9|10
1737575090000|2025-01-22 19:44:50|24356.82|24276.82|24355.79|24275.79|24361.3|24281.3|24355.79|24275.79|10
1737575100000|2025-01-22 19:45:00|24355.02|24275.02|24358.7|24278.7|24358.7|24278.7|24354.83|24274.83|10
1737575110000|2025-01-22 19:45:10|24350.65|24270.65|24344.23|24264.23|24350.65|24270.65|24341.75|24261.75|10
1737575120000|2025-01-22 19:45:20|24343.9|24263.9|24330.3|24250.3|24344.22|24264.22|24328.46|24248.46|10
1737575130000|2025-01-22 19:45:30|24331.61|24251.61|24335.37|24255.37|24335.37|24255.37|24331.47|24251.47|10
1737575140000|2025-01-22 19:45:40|24335.74|24255.74|24341.83|24261.83|24343.93|24263.93|24335.74|24255.74|10
1737575150000|2025-01-22 19:45:50|24340.24|24260.24|24336.67|24256.67|24340.24|24260.24|24334.27|24254.27|10
1737575160000|2025-01-22 19:46:00|24336.43|24256.43|24341.83|24261.83|24341.83|24261.83|24335.43|24255.43|10
1737575170000|2025-01-22 19:46:10|24341.03|24261.03|24332.25|24252.25|24341.03|24261.03|24332.25|24252.25|10
1737575180000|2025-01-22 19:46:20|24332.12|24252.12|24330.7|24250.7|24332.23|24252.23|24330.7|24250.7|10
1737575190000|2025-01-22 19:46:30|24329.81|24249.81|24335.97|24255.97|24336.86|24256.86|24329.81|24249.81|10
1737575200000|2025-01-22 19:46:40|24335.86|24255.86|24345.86|24265.86|24345.86|24265.86|24335.86|24255.86|10
1737575210000|2025-01-22 19:46:50|24348.79|24268.79|24352.13|24272.13|24352.99|24272.99|24348.79|24268.79|10
1737575220000|2025-01-22 19:47:00|24351.96|24271.96|24349.49|24269.49|24351.96|24271.96|24348.16|24268.16|10
1737575230000|2025-01-22 19:47:10|24349.04|24269.04|24348.61|24268.61|24349.04|24269.04|24344.45|24264.45|10
1737575240000|2025-01-22 19:47:20|24348.84|24268.84|24360|24280|24360|24280|24348.84|24268.84|10
1737575250000|2025-01-22 19:47:30|24359.87|24279.87|24363.1|24283.1|24363.1|24283.1|24358.71|24278.71|10
1737575260000|2025-01-22 19:47:40|24363.68|24283.68|24380.64|24300.64|24380.64|24300.64|24363.68|24283.68|10
1737575270000|2025-01-22 19:47:50|24381.37|24301.37|24390.84|24310.84|24391.93|24311.93|24381.37|24301.37|10
1737575280000|2025-01-22 19:48:00|24390.38|24310.38|24393.08|24313.08|24393.08|24313.08|24388.89|24308.89|10
1737575290000|2025-01-22 19:48:10|24393.49|24313.49|24398.37|24318.37|24398.37|24318.37|24392.7|24312.7|10
1737575300000|2025-01-22 19:48:20|24398.73|24318.73|24391.39|24311.39|24398.73|24318.73|24391.39|24311.39|10
1737575310000|2025-01-22 19:48:30|24390.02|24310.02|24383.84|24303.84|24390.02|24310.02|24383.84|24303.84|10
1737575320000|2025-01-22 19:48:40|24383|24303|24383.31|24303.31|24383.31|24303.31|24379.88|24299.88|10
1737575330000|2025-01-22 19:48:50|24381.64|24301.64|24378.72|24298.72|24381.64|24301.64|24378.53|24298.53|10
1737575340000|2025-01-22 19:49:00|24378.7|24298.7|24381.11|24301.11|24381.34|24301.34|24378.23|24298.23|10
1737575350000|2025-01-22 19:49:10|24381.37|24301.37|24380.07|24300.07|24381.37|24301.37|24379.34|24299.34|10
1737575360000|2025-01-22 19:49:20|24381.01|24301.01|24387.65|24307.65|24387.65|24307.65|24380.71|24300.71|10
1737575370000|2025-01-22 19:49:30|24387.75|24307.75|24385.37|24305.37|24388.62|24308.62|24384.77|24304.77|10
1737575380000|2025-01-22 19:49:40|24386.08|24306.08|24386.07|24306.07|24387.6|24307.6|24385.51|24305.51|10
1737575390000|2025-01-22 19:49:50|24386.56|24306.56|24382.99|24302.99|24386.56|24306.56|24382.99|24302.99|10
1737575400000|2025-01-22 19:50:00|24384.78|24304.78|24379.33|24299.33|24385.68|24305.68|24379.33|24299.33|9
1737575410000|2025-01-22 19:50:10|24380.49|24300.49|24382.11|24302.11|24382.56|24302.56|24380.19|24300.19|10
1737575420000|2025-01-22 19:50:20|24381.91|24301.91|24384.57|24304.57|24384.57|24304.57|24380.55|24300.55|10
1737575430000|2025-01-22 19:50:30|24384.33|24304.33|24376.88|24296.88|24385.11|24305.11|24376.88|24296.88|10
1737575440000|2025-01-22 19:50:40|24377.62|24297.62|24374.17|24294.17|24378.01|24298.01|24374.17|24294.17|10
1737575450000|2025-01-22 19:50:50|24371.46|24291.46|24376.31|24296.31|24376.31|24296.31|24370.3|24290.3|10
1737575460000|2025-01-22 19:51:00|24377.31|24297.31|24392.69|24312.69|24393.84|24313.84|24377.2|24297.2|10
1737575470000|2025-01-22 19:51:10|24393.28|24313.28|24393.95|24313.95|24394.61|24314.61|24390.16|24310.16|10
1737575480000|2025-01-22 19:51:20|24390.06|24310.06|24388.14|24308.14|24390.06|24310.06|24387.19|24307.19|10
1737575490000|2025-01-22 19:51:30|24388.23|24308.23|24392.36|24312.36|24392.36|24312.36|24387.63|24307.63|10
1737575500000|2025-01-22 19:51:40|24390.99|24310.99|24394.48|24314.48|24394.48|24314.48|24389.15|24309.15|10
1737575510000|2025-01-22 19:51:50|24394.33|24314.33|24392.83|24312.83|24395.76|24315.76|24392.83|24312.83|10
1737575520000|2025-01-22 19:52:00|24391.61|24311.61|24387.57|24307.57|24392.55|24312.55|24387.57|24307.57|10
1737575530000|2025-01-22 19:52:10|24387.86|24307.86|24379.3|24299.3|24387.86|24307.86|24379.3|24299.3|10
1737575540000|2025-01-22 19:52:20|24380.6|24300.6|24392.3|24312.3|24394.55|24314.55|24380.6|24300.6|10
1737575550000|2025-01-22 19:52:30|24392.27|24312.27|24392.96|24312.96|24392.96|24312.96|24390.51|24310.51|10
1737575560000|2025-01-22 19:52:40|24393.04|24313.04|24397.49|24317.49|24398.56|24318.56|24393.04|24313.04|10
1737575570000|2025-01-22 19:52:50|24396.8|24316.8|24405.91|24325.91|24406.11|24326.11|24396.8|24316.8|10
1737575580000|2025-01-22 19:53:00|24405.8|24325.8|24404.99|24324.99|24406.02|24326.02|24404.05|24324.05|10
1737575590000|2025-01-22 19:53:10|24404.74|24324.74|24405.27|24325.27|24406.13|24326.13|24404.74|24324.74|10
1737575600000|2025-01-22 19:53:20|24405.18|24325.18|24408.48|24328.48|24408.48|24328.48|24403.45|24323.45|10
1737575610000|2025-01-22 19:53:30|24409.64|24329.64|24408.26|24328.26|24410.23|24330.23|24408.26|24328.26|10
1737575620000|2025-01-22 19:53:40|24408.25|24328.25|24414.25|24334.25|24414.25|24334.25|24408.14|24328.14|10
1737575630000|2025-01-22 19:53:50|24417.74|24337.74|24421.23|24341.23|24422.44|24342.44|24417.74|24337.74|10
1737575640000|2025-01-22 19:54:00|24420.45|24340.45|24428.67|24348.67|24428.67|24348.67|24420.45|24340.45|10
1737575650000|2025-01-22 19:54:10|24428.35|24348.35|24427.03|24347.03|24429.34|24349.34|24426.46|24346.46|10
1737575660000|2025-01-22 19:54:20|24427.97|24347.97|24416.54|24336.54|24430.03|24350.03|24416.54|24336.54|10
1737575670000|2025-01-22 19:54:30|24413.28|24333.28|24407.29|24327.29|24413.28|24333.28|24406.98|24326.98|10
1737575680000|2025-01-22 19:54:40|24407.64|24327.64|24404.61|24324.61|24408.99|24328.99|24403.44|24323.44|10
1737575690000|2025-01-22 19:54:50|24405.59|24325.59|24406.92|24326.92|24407.98|24327.98|24405.41|24325.41|10
1737575700000|2025-01-22 19:55:00|24407.12|24327.12|24391.77|24311.77|24407.12|24327.12|24391.77|24311.77|10
1737575710000|2025-01-22 19:55:10|24391.3|24311.3|24386.82|24306.82|24392.66|24312.66|24386.82|24306.82|10
1737575720000|2025-01-22 19:55:20|24385.32|24305.32|24379.07|24299.07|24385.97|24305.97|24378.83|24298.83|10
1737575730000|2025-01-22 19:55:30|24379.17|24299.17|24377.67|24297.67|24380.66|24300.66|24377.67|24297.67|10
1737575740000|2025-01-22 19:55:40|24376.47|24296.47|24379.6|24299.6|24379.6|24299.6|24376.47|24296.47|10
1737575750000|2025-01-22 19:55:50|24382.73|24302.73|24384.27|24304.27|24385.35|24305.35|24382.73|24302.73|10
1737575760000|2025-01-22 19:56:00|24385.49|24305.49|24383.13|24303.13|24386.34|24306.34|24383.13|24303.13|10
1737575770000|2025-01-22 19:56:10|24389.53|24309.53|24387.83|24307.83|24389.53|24309.53|24387.5|24307.5|10
1737575780000|2025-01-22 19:56:20|24385.15|24305.15|24383.09|24303.09|24385.15|24305.15|24382.37|24302.37|10
1737575790000|2025-01-22 19:56:30|24383.06|24303.06|24387.29|24307.29|24387.29|24307.29|24383.06|24303.06|10
1737575800000|2025-01-22 19:56:40|24387.57|24307.57|24390.57|24310.57|24390.57|24310.57|24387|24307|10
1737575810000|2025-01-22 19:56:50|24390.16|24310.16|24390.49|24310.49|24390.49|24310.49|24388.75|24308.75|10
1737575820000|2025-01-22 19:57:00|24390.57|24310.57|24394.94|24314.94|24396.93|24316.93|24390.57|24310.57|9
1737575830000|2025-01-22 19:57:10|24395.13|24315.13|24395.41|24315.41|24395.41|24315.41|24393.1|24313.1|10
1737575840000|2025-01-22 19:57:20|24394.89|24314.89|24387.33|24307.33|24395.24|24315.24|24387.28|24307.28|10
1737575850000|2025-01-22 19:57:30|24387.01|24307.01|24384.48|24304.48|24387.17|24307.17|24384.48|24304.48|10
1737575860000|2025-01-22 19:57:40|24384.49|24304.49|24385.96|24305.96|24387.23|24307.23|24384.38|24304.38|9
1737575870000|2025-01-22 19:57:50|24383.93|24303.93|24380.34|24300.34|24384.7|24304.7|24380.34|24300.34|10
1737575880000|2025-01-22 19:58:00|24376.74|24296.74|24373|24293|24376.74|24296.74|24372.71|24292.71|10
1737575890000|2025-01-22 19:58:10|24372.86|24292.86|24368.33|24288.33|24373.5|24293.5|24367.74|24287.74|10
1737575900000|2025-01-22 19:58:20|24367.77|24287.77|24361.57|24281.57|24368.03|24288.03|24361.52|24281.52|10
1737575910000|2025-01-22 19:58:30|24361.91|24281.91|24363.63|24283.63|24363.9|24283.9|24361.05|24281.05|10
1737575920000|2025-01-22 19:58:40|24364.88|24284.88|24365.43|24285.43|24366.75|24286.75|24364.88|24284.88|9
1737575930000|2025-01-22 19:58:50|24365.32|24285.32|24366.85|24286.85|24367.05|24287.05|24365.32|24285.32|10
1737575940000|2025-01-22 19:59:00|24366.91|24286.91|24363.11|24283.11|24366.92|24286.92|24363.11|24283.11|10
1737575950000|2025-01-22 19:59:10|24364.25|24284.25|24370|24290|24370.2|24290.2|24364.25|24284.25|10
1737575960000|2025-01-22 19:59:20|24368.78|24288.78|24370.17|24290.17|24370.35|24290.35|24368.66|24288.66|10
1737575970000|2025-01-22 19:59:30|24370.97|24290.97|24373.45|24293.45|24373.45|24293.45|24370.97|24290.97|9
1737575980000|2025-01-22 19:59:40|24373.46|24293.46|24375.6|24295.6|24375.79|24295.79|24373.34|24293.34|9
1737575990000|2025-01-22 19:59:50|24376.88|24296.88|24383.25|24303.25|24383.7|24303.7|24376.88|24296.88|10
1737576000000|2025-01-22 20:00:00|24382.85|24302.85|24381.87|24301.87|24386.97|24306.97|24377.88|24297.88|9
1737576010000|2025-01-22 20:00:10|24381.55|24301.55|24385.51|24305.51|24385.51|24305.51|24377.04|24297.04|10
1737576020000|2025-01-22 20:00:20|24385.69|24305.69|24387.4|24307.4|24387.96|24307.96|24385.69|24305.69|10
1737576030000|2025-01-22 20:00:30|24386.43|24306.43|24386.18|24306.18|24391.05|24311.05|24383.71|24303.71|10
1737576040000|2025-01-22 20:00:40|24386.31|24306.31|24386.64|24306.64|24386.64|24306.64|24385.13|24305.13|10
1737576050000|2025-01-22 20:00:50|24387.06|24307.06|24392.47|24312.47|24393.2|24313.2|24387.06|24307.06|10
1737576060000|2025-01-22 20:01:00|24393.35|24313.35|24385.5|24305.5|24393.35|24313.35|24384.26|24304.26|10
1737576070000|2025-01-22 20:01:10|24384.27|24304.27|24382.5|24302.5|24385.33|24305.33|24382.32|24302.32|10
1737576080000|2025-01-22 20:01:20|24381.69|24301.69|24383.38|24303.38|24383.38|24303.38|24378.77|24298.77|10
1737576090000|2025-01-22 20:01:30|24383.47|24303.47|24388.27|24308.27|24388.27|24308.27|24383.32|24303.32|10
1737576100000|2025-01-22 20:01:40|24388.47|24308.47|24395.84|24315.84|24395.89|24315.89|24388.47|24308.47|10
1737576110000|2025-01-22 20:01:50|24395.06|24315.06|24396.31|24316.31|24396.31|24316.31|24394.73|24314.73|10
1737576120000|2025-01-22 20:02:00|24396.41|24316.41|24391.69|24311.69|24396.41|24316.41|24389.91|24309.91|10
1737576130000|2025-01-22 20:02:10|24392.02|24312.02|24394.86|24314.86|24394.86|24314.86|24392.02|24312.02|10
1737576140000|2025-01-22 20:02:20|24396.51|24316.51|24397.54|24317.54|24397.57|24317.57|24396.12|24316.12|10
1737576150000|2025-01-22 20:02:30|24398.19|24318.19|24394.43|24314.43|24398.19|24318.19|24393.33|24313.33|10
1737576160000|2025-01-22 20:02:40|24395.05|24315.05|24393.82|24313.82|24400.05|24320.05|24393.82|24313.82|10
1737576170000|2025-01-22 20:02:50|24392.8|24312.8|24390.55|24310.55|24392.8|24312.8|24388.01|24308.01|10
1737576180000|2025-01-22 20:03:00|24390.74|24310.74|24389.4|24309.4|24391.78|24311.78|24389.4|24309.4|10
1737576190000|2025-01-22 20:03:10|24387.28|24307.28|24388.28|24308.28|24388.44|24308.44|24387.26|24307.26|10
1737576200000|2025-01-22 20:03:20|24388.61|24308.61|24392.52|24312.52|24394.22|24314.22|24388.61|24308.61|10
1737576210000|2025-01-22 20:03:30|24392.64|24312.64|24392.37|24312.37|24392.94|24312.94|24390.19|24310.19|10
1737576220000|2025-01-22 20:03:40|24392.42|24312.42|24404.17|24324.17|24404.17|24324.17|24392.42|24312.42|10
1737576230000|2025-01-22 20:03:50|24401.63|24321.63|24394.76|24314.76|24401.63|24321.63|24394.07|24314.07|10
1737576240000|2025-01-22 20:04:00|24394.6|24314.6|24396.6|24316.6|24398.79|24318.79|24394.17|24314.17|10
1737576250000|2025-01-22 20:04:10|24397.53|24317.53|24394.24|24314.24|24400.22|24320.22|24394.24|24314.24|10
1737576260000|2025-01-22 20:04:20|24397.19|24317.19|24391.82|24311.82|24397.19|24317.19|24391.82|24311.82|10
1737576270000|2025-01-22 20:04:30|24390.39|24310.39|24390.4|24310.4|24390.4|24310.4|24388.85|24308.85|10
1737576280000|2025-01-22 20:04:40|24392.14|24312.14|24393.08|24313.08|24393.08|24313.08|24392.04|24312.04|10
1737576290000|2025-01-22 20:04:50|24393.65|24313.65|24394.59|24314.59|24394.93|24314.93|24392.49|24312.49|9
1737576300000|2025-01-22 20:05:00|24394.52|24314.52|24390.02|24310.02|24394.52|24314.52|24389.08|24309.08|10
1737576310000|2025-01-22 20:05:10|24391.61|24311.61|24402.93|24322.93|24402.93|24322.93|24391.61|24311.61|10
1737576320000|2025-01-22 20:05:20|24404.7|24324.7|24401.24|24321.24|24404.91|24324.91|24401.24|24321.24|10
1737576330000|2025-01-22 20:05:30|24402.24|24322.24|24397.26|24317.26|24404.85|24324.85|24396.06|24316.06|10
1737576340000|2025-01-22 20:05:40|24397.92|24317.92|24396.26|24316.26|24398.38|24318.38|24396.26|24316.26|10
1737576350000|2025-01-22 20:05:50|24396.17|24316.17|24396.56|24316.56|24399.17|24319.17|24396.17|24316.17|9
1737576360000|2025-01-22 20:06:00|24396.4|24316.4|24398.53|24318.53|24398.53|24318.53|24395.53|24315.53|10
1737576370000|2025-01-22 20:06:10|24399.85|24319.85|24411.35|24331.35|24411.35|24331.35|24399.85|24319.85|10
1737576380000|2025-01-22 20:06:20|24409.72|24329.72|24408.36|24328.36|24409.72|24329.72|24407.15|24327.15|10
1737576390000|2025-01-22 20:06:30|24409.46|24329.46|24411.12|24331.12|24412.14|24332.14|24408.3|24328.3|10
1737576400000|2025-01-22 20:06:40|24410.42|24330.42|24415.85|24335.85|24415.85|24335.85|24410.42|24330.42|10
1737576410000|2025-01-22 20:06:50|24416.12|24336.12|24412.11|24332.11|24416.15|24336.15|24412.11|24332.11|10
1737576420000|2025-01-22 20:07:00|24411.42|24331.42|24411.18|24331.18|24411.88|24331.88|24409.86|24329.86|10
1737576430000|2025-01-22 20:07:10|24412.25|24332.25|24406.44|24326.44|24412.25|24332.25|24405.89|24325.89|10
1737576440000|2025-01-22 20:07:20|24409.15|24329.15|24415.04|24335.04|24416.12|24336.12|24409.15|24329.15|10
1737576450000|2025-01-22 20:07:30|24415.7|24335.7|24425.24|24345.24|24425.24|24345.24|24415.7|24335.7|10
1737576460000|2025-01-22 20:07:40|24426.25|24346.25|24422.82|24342.82|24426.25|24346.25|24422.34|24342.34|10
1737576470000|2025-01-22 20:07:50|24423.72|24343.72|24429.88|24349.88|24431.57|24351.57|24423.72|24343.72|10
1737576480000|2025-01-22 20:08:00|24429.24|24349.24|24432.84|24352.84|24432.84|24352.84|24428.37|24348.37|10
1737576490000|2025-01-22 20:08:10|24432.98|24352.98|24436.96|24356.96|24437.32|24357.32|24432.98|24352.98|10
1737576500000|2025-01-22 20:08:20|24436.88|24356.88|24440.38|24360.38|24440.38|24360.38|24435.61|24355.61|8
1737576510000|2025-01-22 20:08:30|24440.88|24360.88|24439.36|24359.36|24440.88|24360.88|24438.8|24358.8|10
1737576520000|2025-01-22 20:08:40|24439.52|24359.52|24440.64|24360.64|24440.88|24360.88|24438.94|24358.94|10
1737576530000|2025-01-22 20:08:50|24440.43|24360.43|24440.12|24360.12|24441|24361|24439.83|24359.83|9
1737576540000|2025-01-22 20:09:00|24439.6|24359.6|24415.81|24335.81|24439.76|24359.76|24414.24|24334.24|10
1737576550000|2025-01-22 20:09:10|24414.94|24334.94|24420.08|24340.08|24420.82|24340.82|24414.94|24334.94|10
1737576560000|2025-01-22 20:09:20|24420.56|24340.56|24428.98|24348.98|24428.98|24348.98|24420.56|24340.56|10
1737576570000|2025-01-22 20:09:30|24428.12|24348.12|24423.86|24343.86|24428.12|24348.12|24423.86|24343.86|10
1737576580000|2025-01-22 20:09:40|24423.95|24343.95|24432.88|24352.88|24432.88|24352.88|24423.95|24343.95|10
1737576590000|2025-01-22 20:09:50|24435.33|24355.33|24435.23|24355.23|24435.8|24355.8|24433.33|24353.33|10
1737576600000|2025-01-22 20:10:00|24437.69|24357.69|24444.65|24364.65|24444.65|24364.65|24437.69|24357.69|10
1737576610000|2025-01-22 20:10:10|24445.81|24365.81|24446.17|24366.17|24446.81|24366.81|24445.03|24365.03|10
1737576620000|2025-01-22 20:10:20|24446.29|24366.29|24447.44|24367.44|24447.44|24367.44|24444.68|24364.68|10
1737576630000|2025-01-22 20:10:30|24448.08|24368.08|24444.14|24364.14|24448.47|24368.47|24440.29|24360.29|10
1737576640000|2025-01-22 20:10:40|24443.55|24363.55|24437.02|24357.02|24443.55|24363.55|24437.02|24357.02|10
1737576650000|2025-01-22 20:10:50|24437|24357|24431.12|24351.12|24437|24357|24431.12|24351.12|10
1737576660000|2025-01-22 20:11:00|24429.73|24349.73|24432.88|24352.88|24432.88|24352.88|24429.03|24349.03|10
1737576670000|2025-01-22 20:11:10|24431.83|24351.83|24426.98|24346.98|24432.15|24352.15|24426.98|24346.98|10
1737576680000|2025-01-22 20:11:20|24426.27|24346.27|24426.3|24346.3|24427.75|24347.75|24425.51|24345.51|10
1737576690000|2025-01-22 20:11:30|24426.32|24346.32|24424.62|24344.62|24427.22|24347.22|24424.4|24344.4|10
1737576700000|2025-01-22 20:11:40|24426.06|24346.06|24427.64|24347.64|24428.2|24348.2|24424.71|24344.71|10
1737576710000|2025-01-22 20:11:50|24427.95|24347.95|24431.94|24351.94|24432.71|24352.71|24427.95|24347.95|10
1737576720000|2025-01-22 20:12:00|24431.04|24351.04|24433.27|24353.27|24434.73|24354.73|24430.92|24350.92|10
1737576730000|2025-01-22 20:12:10|24431.44|24351.44|24432.01|24352.01|24432.01|24352.01|24428.69|24348.69|10
1737576740000|2025-01-22 20:12:20|24435.4|24355.4|24437.34|24357.34|24439.26|24359.26|24435.4|24355.4|10
1737576750000|2025-01-22 20:12:30|24434.68|24354.68|24433.41|24353.41|24435.59|24355.59|24433.41|24353.41|10
1737576760000|2025-01-22 20:12:40|24433.86|24353.86|24436.6|24356.6|24436.6|24356.6|24432.29|24352.29|10
1737576770000|2025-01-22 20:12:50|24436.67|24356.67|24430.77|24350.77|24436.67|24356.67|24428.29|24348.29|10
1737576780000|2025-01-22 20:13:00|24430|24350|24422.19|24342.19|24430|24350|24422.19|24342.19|10
1737576790000|2025-01-22 20:13:10|24422.01|24342.01|24425.75|24345.75|24425.75|24345.75|24422.01|24342.01|10
1737576800000|2025-01-22 20:13:20|24425.12|24345.12|24422.4|24342.4|24425.25|24345.25|24420.26|24340.26|10
1737576810000|2025-01-22 20:13:30|24422.81|24342.81|24418.68|24338.68|24424.94|24344.94|24418.68|24338.68|10
1737576820000|2025-01-22 20:13:40|24418.64|24338.64|24419.41|24339.41|24419.41|24339.41|24418.2|24338.2|10
1737576830000|2025-01-22 20:13:50|24419.9|24339.9|24423.4|24343.4|24423.55|24343.55|24419.9|24339.9|9
1737576840000|2025-01-22 20:14:00|24425.11|24345.11|24428.08|24348.08|24428.9|24348.9|24425.11|24345.11|10
1737576850000|2025-01-22 20:14:10|24429.67|24349.67|24436.84|24356.84|24436.84|24356.84|24429.42|24349.42|10
1737576860000|2025-01-22 20:14:20|24437.49|24357.49|24432.99|24352.99|24437.49|24357.49|24432.99|24352.99|10
1737576870000|2025-01-22 20:14:30|24434.75|24354.75|24437.49|24357.49|24438.71|24358.71|24434.75|24354.75|10
1737576880000|2025-01-22 20:14:40|24440.68|24360.68|24450.65|24370.65|24450.65|24370.65|24440.68|24360.68|10
1737576890000|2025-01-22 20:14:50|24451.83|24371.83|24453.59|24373.59|24453.99|24373.99|24450.96|24370.96|10
1737576900000|2025-01-22 20:15:00|24453.91|24373.91|24451.26|24371.26|24453.91|24373.91|24450.5|24370.5|10
1737576910000|2025-01-22 20:15:10|24453.99|24373.99|24462.15|24382.15|24462.15|24382.15|24453.99|24373.99|10
1737576920000|2025-01-22 20:15:20|24459.58|24379.58|24460.22|24380.22|24461.61|24381.61|24458.91|24378.91|10
1737576930000|2025-01-22 20:15:30|24459.06|24379.06|24438.16|24358.16|24460.47|24380.47|24438.16|24358.16|10
1737576940000|2025-01-22 20:15:40|24441.94|24361.94|24444.37|24364.37|24444.37|24364.37|24439.16|24359.16|10
1737576950000|2025-01-22 20:15:50|24444.43|24364.43|24451.29|24371.29|24451.29|24371.29|24443.21|24363.21|10
1737576960000|2025-01-22 20:16:00|24451.93|24371.93|24443.13|24363.13|24451.93|24371.93|24443.13|24363.13|10
1737576970000|2025-01-22 20:16:10|24442.72|24362.72|24437.48|24357.48|24442.72|24362.72|24436.07|24356.07|10
1737576980000|2025-01-22 20:16:20|24436.5|24356.5|24438.5|24358.5|24439.1|24359.1|24435.35|24355.35|10
1737576990000|2025-01-22 20:16:30|24439.73|24359.73|24441.3|24361.3|24441.3|24361.3|24439.73|24359.73|10
1737577000000|2025-01-22 20:16:40|24441.59|24361.59|24446.2|24366.2|24448.27|24368.27|24441.59|24361.59|9
1737577010000|2025-01-22 20:16:50|24444.64|24364.64|24439.7|24359.7|24444.64|24364.64|24439.7|24359.7|10
1737577020000|2025-01-22 20:17:00|24438.65|24358.65|24438.64|24358.64|24439.45|24359.45|24437.92|24357.92|10
1737577030000|2025-01-22 20:17:10|24439.25|24359.25|24453.56|24373.56|24453.56|24373.56|24438.29|24358.29|10
1737577040000|2025-01-22 20:17:20|24454.79|24374.79|24456.58|24376.58|24456.77|24376.77|24453.45|24373.45|10
1737577050000|2025-01-22 20:17:30|24455.36|24375.36|24459.65|24379.65|24459.65|24379.65|24454.01|24374.01|10
1737577060000|2025-01-22 20:17:40|24459.56|24379.56|24464.13|24384.13|24464.27|24384.27|24459.56|24379.56|10
1737577070000|2025-01-22 20:17:50|24464.09|24384.09|24466.73|24386.73|24467.97|24387.97|24464.09|24384.09|10
1737577080000|2025-01-22 20:18:00|24467.91|24387.91|24469.73|24389.73|24469.73|24389.73|24466.96|24386.96|10
1737577090000|2025-01-22 20:18:10|24470.49|24390.49|24471.8|24391.8|24471.8|24391.8|24470.17|24390.17|10
1737577100000|2025-01-22 20:18:20|24473.12|24393.12|24468.46|24388.46|24474.72|24394.72|24468.06|24388.06|10
1737577110000|2025-01-22 20:18:30|24470.82|24390.82|24481.54|24401.54|24481.54|24401.54|24470.82|24390.82|10
1737577120000|2025-01-22 20:18:40|24481.29|24401.29|24481.9|24401.9|24481.9|24401.9|24479.75|24399.75|9
1737577130000|2025-01-22 20:18:50|24481.17|24401.17|24469.55|24389.55|24481.17|24401.17|24469.55|24389.55|10
1737577140000|2025-01-22 20:19:00|24469.96|24389.96|24452.13|24372.13|24469.96|24389.96|24452.13|24372.13|10
1737577150000|2025-01-22 20:19:10|24450.8|24370.8|24451.85|24371.85|24451.96|24371.96|24446.52|24366.52|10
1737577160000|2025-01-22 20:19:20|24452.1|24372.1|24451.93|24371.93|24454.4|24374.4|24451.93|24371.93|10
1737577170000|2025-01-22 20:19:30|24451.84|24371.84|24452.53|24372.53|24453.74|24373.74|24451.07|24371.07|10
1737577180000|2025-01-22 20:19:40|24451.01|24371.01|24447.01|24367.01|24451.02|24371.02|24443.65|24363.65|10
1737577190000|2025-01-22 20:19:50|24447.57|24367.57|24440.45|24360.45|24447.57|24367.57|24440.45|24360.45|10
1737577200000|2025-01-22 20:20:00|24438.47|24358.47|24433.87|24353.87|24441.42|24361.42|24433.2|24353.2|10
1737577210000|2025-01-22 20:20:10|24431.12|24351.12|24430.79|24350.79|24432.1|24352.1|24428.41|24348.41|10
1737577220000|2025-01-22 20:20:20|24429.29|24349.29|24419.7|24339.7|24429.29|24349.29|24418.75|24338.75|9
1737577230000|2025-01-22 20:20:30|24416.37|24336.37|24413.87|24333.87|24417.27|24337.27|24412.08|24332.08|10
1737577240000|2025-01-22 20:20:40|24414.52|24334.52|24418.63|24338.63|24419.62|24339.62|24413.12|24333.12|10
1737577250000|2025-01-22 20:20:50|24417.48|24337.48|24417.93|24337.93|24419.42|24339.42|24417.48|24337.48|10
1737577260000|2025-01-22 20:21:00|24416.61|24336.61|24426.89|24346.89|24426.89|24346.89|24416.61|24336.61|10
1737577270000|2025-01-22 20:21:10|24426.65|24346.65|24422.94|24342.94|24429.27|24349.27|24421.83|24341.83|10
1737577280000|2025-01-22 20:21:20|24423.18|24343.18|24430.84|24350.84|24431.41|24351.41|24422.68|24342.68|10
1737577290000|2025-01-22 20:21:30|24430.91|24350.91|24438.09|24358.09|24438.09|24358.09|24430.91|24350.91|10
1737577300000|2025-01-22 20:21:40|24441.58|24361.58|24452.03|24372.03|24452.03|24372.03|24441.58|24361.58|10
1737577310000|2025-01-22 20:21:50|24453.74|24373.74|24456.85|24376.85|24457.01|24377.01|24453.74|24373.74|10
1737577320000|2025-01-22 20:22:00|24457.19|24377.19|24463.86|24383.86|24465.45|24385.45|24457.19|24377.19|10
1737577330000|2025-01-22 20:22:10|24463.75|24383.75|24456.02|24376.02|24464.19|24384.19|24456.02|24376.02|10
1737577340000|2025-01-22 20:22:20|24454.42|24374.42|24458.16|24378.16|24458.16|24378.16|24453.83|24373.83|10
1737577350000|2025-01-22 20:22:30|24458.88|24378.88|24459.31|24379.31|24459.51|24379.51|24456.64|24376.64|10
1737577360000|2025-01-22 20:22:40|24459.05|24379.05|24453.97|24373.97|24460.31|24380.31|24453.2|24373.2|10
1737577370000|2025-01-22 20:22:50|24454.38|24374.38|24453.92|24373.92|24455.98|24375.98|24453.92|24373.92|10
1737577380000|2025-01-22 20:23:00|24451.44|24371.44|24451.49|24371.49|24451.85|24371.85|24449.22|24369.22|10
1737577390000|2025-01-22 20:23:10|24450.83|24370.83|24445.51|24365.51|24450.83|24370.83|24445.51|24365.51|10
1737577400000|2025-01-22 20:23:20|24445.54|24365.54|24447.86|24367.86|24447.92|24367.92|24445.54|24365.54|10
1737577410000|2025-01-22 20:23:30|24447.6|24367.6|24448.72|24368.72|24449.13|24369.13|24447.25|24367.25|10
1737577420000|2025-01-22 20:23:40|24448.65|24368.65|24448.19|24368.19|24449.69|24369.69|24448.04|24368.04|10
1737577430000|2025-01-22 20:23:50|24448.59|24368.59|24449.04|24369.04|24450.99|24370.99|24447.1|24367.1|10
1737577440000|2025-01-22 20:24:00|24451.06|24371.06|24446.79|24366.79|24451.06|24371.06|24444.64|24364.64|10
1737577450000|2025-01-22 20:24:10|24445.74|24365.74|24443.76|24363.76|24447.22|24367.22|24443.76|24363.76|10
1737577460000|2025-01-22 20:24:20|24444|24364|24437.03|24357.03|24444.96|24364.96|24436.99|24356.99|10
1737577470000|2025-01-22 20:24:30|24436.65|24356.65|24439.57|24359.57|24439.57|24359.57|24436.65|24356.65|10
1737577480000|2025-01-22 20:24:40|24439.64|24359.64|24438.4|24358.4|24439.64|24359.64|24438.4|24358.4|10
1737577490000|2025-01-22 20:24:50|24438.19|24358.19|24437.94|24357.94|24438.19|24358.19|24436.74|24356.74|10
1737577500000|2025-01-22 20:25:00|24437.97|24357.97|24430.88|24350.88|24437.97|24357.97|24430.62|24350.62|10
1737577510000|2025-01-22 20:25:10|24431.07|24351.07|24431.99|24351.99|24432.36|24352.36|24430.88|24350.88|10
1737577520000|2025-01-22 20:25:20|24432.54|24352.54|24428.7|24348.7|24432.63|24352.63|24428.7|24348.7|10
1737577530000|2025-01-22 20:25:30|24429.08|24349.08|24424.38|24344.38|24429.08|24349.08|24424.38|24344.38|9
1737577540000|2025-01-22 20:25:40|24424.44|24344.44|24427.17|24347.17|24427.17|24347.17|24424.42|24344.42|10
1737577550000|2025-01-22 20:25:50|24429.67|24349.67|24429.23|24349.23|24432.69|24352.69|24429.23|24349.23|10
1737577560000|2025-01-22 20:26:00|24428.69|24348.69|24430.67|24350.67|24432.94|24352.94|24428.6|24348.6|9
1737577570000|2025-01-22 20:26:10|24430.64|24350.64|24432.43|24352.43|24432.93|24352.93|24430.64|24350.64|10
1737577580000|2025-01-22 20:26:20|24432.15|24352.15|24437.58|24357.58|24437.58|24357.58|24432.15|24352.15|10
1737577590000|2025-01-22 20:26:30|24437.37|24357.37|24438.6|24358.6|24438.6|24358.6|24437.37|24357.37|10
1737577600000|2025-01-22 20:26:40|24438.78|24358.78|24438.55|24358.55|24439.51|24359.51|24438.55|24358.55|10
1737577610000|2025-01-22 20:26:50|24438.47|24358.47|24440.01|24360.01|24440.01|24360.01|24437.16|24357.16|10
1737577620000|2025-01-22 20:27:00|24440.17|24360.17|24448.91|24368.91|24448.91|24368.91|24440.17|24360.17|9
1737577630000|2025-01-22 20:27:10|24451.09|24371.09|24449.53|24369.53|24453.91|24373.91|24448.89|24368.89|10
1737577640000|2025-01-22 20:27:20|24450.36|24370.36|24453.49|24373.49|24453.62|24373.62|24450.36|24370.36|9
1737577650000|2025-01-22 20:27:30|24453.33|24373.33|24451.41|24371.41|24453.33|24373.33|24450.96|24370.96|10
1737577660000|2025-01-22 20:27:40|24451.73|24371.73|24453.21|24373.21|24453.21|24373.21|24451.34|24371.34|9
1737577670000|2025-01-22 20:27:50|24453.31|24373.31|24453.09|24373.09|24453.85|24373.85|24453.09|24373.09|9
1737577680000|2025-01-22 20:28:00|24452.97|24372.97|24456.81|24376.81|24456.81|24376.81|24452.97|24372.97|9
1737577690000|2025-01-22 20:28:10|24457.07|24377.07|24457.17|24377.17|24457.6|24377.6|24455.37|24375.37|10
1737577700000|2025-01-22 20:28:20|24457.16|24377.16|24461.59|24381.59|24461.59|24381.59|24457.03|24377.03|10
1737577710000|2025-01-22 20:28:30|24461.72|24381.72|24465.34|24385.34|24466.67|24386.67|24461.72|24381.72|10
1737577720000|2025-01-22 20:28:40|24465.83|24385.83|24467.13|24387.13|24467.4|24387.4|24465.48|24385.48|8
1737577730000|2025-01-22 20:28:50|24466.96|24386.96|24467.19|24387.19|24467.91|24387.91|24466.76|24386.76|10
1737577740000|2025-01-22 20:29:00|24467.42|24387.42|24467.59|24387.59|24467.59|24387.59|24466.23|24386.23|10
1737577750000|2025-01-22 20:29:10|24468.79|24388.79|24468.38|24388.38|24469.39|24389.39|24466.97|24386.97|10
1737577760000|2025-01-22 20:29:20|24468.61|24388.61|24468.14|24388.14|24468.69|24388.69|24467.53|24387.53|10
1737577770000|2025-01-22 20:29:30|24467.99|24387.99|24470.04|24390.04|24470.06|24390.06|24467.99|24387.99|10
1737577780000|2025-01-22 20:29:40|24470|24390|24467.29|24387.29|24470.81|24390.81|24467.29|24387.29|10
1737577790000|2025-01-22 20:29:50|24466.13|24386.13|24464.02|24384.02|24466.13|24386.13|24463.65|24383.65|10
1737577800000|2025-01-22 20:30:00|24463.96|24383.96|24469.37|24389.37|24470.34|24390.34|24463.65|24383.65|10
1737577810000|2025-01-22 20:30:10|24470.56|24390.56|24469.51|24389.51|24470.88|24390.88|24469.51|24389.51|9
1737577820000|2025-01-22 20:30:20|24469.06|24389.06|24467.33|24387.33|24469.15|24389.15|24467.33|24387.33|10
1737577830000|2025-01-22 20:30:30|24467.44|24387.44|24463.95|24383.95|24467.44|24387.44|24463.95|24383.95|10
1737577840000|2025-01-22 20:30:40|24464.84|24384.84|24457.79|24377.79|24464.84|24384.84|24457.79|24377.79|10
1737577850000|2025-01-22 20:30:50|24456.58|24376.58|24458.82|24378.82|24458.82|24378.82|24454.47|24374.47|10
1737577860000|2025-01-22 20:31:00|24459.03|24379.03|24450.02|24370.02|24459.03|24379.03|24450.02|24370.02|10
1737577870000|2025-01-22 20:31:10|24448.87|24368.87|24452.76|24372.76|24452.76|24372.76|24448.87|24368.87|10
1737577880000|2025-01-22 20:31:20|24453.14|24373.14|24453.78|24373.78|24454.63|24374.63|24453.14|24373.14|10
1737577890000|2025-01-22 20:31:30|24454.03|24374.03|24453.44|24373.44|24455.71|24375.71|24452.8|24372.8|10
1737577900000|2025-01-22 20:31:40|24452.4|24372.4|24456.61|24376.61|24456.66|24376.66|24452.4|24372.4|10
1737577910000|2025-01-22 20:31:50|24457.34|24377.34|24455.81|24375.81|24457.52|24377.52|24454.44|24374.44|9
1737577920000|2025-01-22 20:32:00|24456.66|24376.66|24467.64|24387.64|24468.1|24388.1|24456.66|24376.66|10
1737577930000|2025-01-22 20:32:10|24466.06|24386.06|24468.18|24388.18|24468.18|24388.18|24466.06|24386.06|10
1737577940000|2025-01-22 20:32:20|24468.08|24388.08|24470.11|24390.11|24470.11|24390.11|24467.73|24387.73|10
1737577950000|2025-01-22 20:32:30|24470.08|24390.08|24474.42|24394.42|24474.67|24394.67|24470.08|24390.08|10
1737577960000|2025-01-22 20:32:40|24480.03|24400.03|24478.83|24398.83|24482.15|24402.15|24478.83|24398.83|10
1737577970000|2025-01-22 20:32:50|24479.89|24399.89|24487.33|24407.33|24487.33|24407.33|24479.89|24399.89|10
1737577980000|2025-01-22 20:33:00|24487.34|24407.34|24485.67|24405.67|24487.46|24407.46|24484.25|24404.25|10
1737577990000|2025-01-22 20:33:10|24487.51|24407.51|24489.57|24409.57|24489.75|24409.75|24487.51|24407.51|10
1737578000000|2025-01-22 20:33:20|24489.59|24409.59|24487.86|24407.86|24490.3|24410.3|24487.63|24407.63|10
1737578010000|2025-01-22 20:33:30|24487.62|24407.62|24485.42|24405.42|24487.62|24407.62|24485.42|24405.42|10
1737578020000|2025-01-22 20:33:40|24485.45|24405.45|24484.33|24404.33|24485.45|24405.45|24483.7|24403.7|10
1737578030000|2025-01-22 20:33:50|24484.67|24404.67|24488.2|24408.2|24488.2|24408.2|24484.17|24404.17|10
1737578040000|2025-01-22 20:34:00|24488.88|24408.88|24493.05|24413.05|24493.35|24413.35|24487.87|24407.87|10
1737578050000|2025-01-22 20:34:10|24494.13|24414.13|24502.46|24422.46|24502.58|24422.58|24493.64|24413.64|10
1737578060000|2025-01-22 20:34:20|24500.33|24420.33|24500.54|24420.54|24500.54|24420.54|24497.75|24417.75|10
1737578070000|2025-01-22 20:34:30|24501.41|24421.41|24500.83|24420.83|24501.79|24421.79|24500.67|24420.67|10
1737578080000|2025-01-22 20:34:40|24500.09|24420.09|24504.78|24424.78|24505.34|24425.34|24498.73|24418.73|10
1737578090000|2025-01-22 20:34:50|24505.24|24425.24|24508.14|24428.14|24508.62|24428.62|24503.17|24423.17|10
1737578100000|2025-01-22 20:35:00|24507.73|24427.73|24505.18|24425.18|24507.73|24427.73|24503.66|24423.66|10
1737578110000|2025-01-22 20:35:10|24505.33|24425.33|24514.31|24434.31|24514.77|24434.77|24505.33|24425.33|10
1737578120000|2025-01-22 20:35:20|24515.21|24435.21|24518.4|24438.4|24523.29|24443.29|24515.21|24435.21|10
1737578130000|2025-01-22 20:35:30|24518.12|24438.12|24525.58|24445.58|24526.56|24446.56|24518.12|24438.12|10
1737578140000|2025-01-22 20:35:40|24525.36|24445.36|24520.99|24440.99|24525.36|24445.36|24520.99|24440.99|10
1737578150000|2025-01-22 20:35:50|24516.72|24436.72|24520.76|24440.76|24521.14|24441.14|24516.72|24436.72|10
1737578160000|2025-01-22 20:36:00|24520.68|24440.68|24515.56|24435.56|24520.68|24440.68|24514.57|24434.57|10
1737578170000|2025-01-22 20:36:10|24514.28|24434.28|24518.73|24438.73|24518.73|24438.73|24514.28|24434.28|10
1737578180000|2025-01-22 20:36:20|24519.31|24439.31|24518.55|24438.55|24520.37|24440.37|24518.05|24438.05|10
1737578190000|2025-01-22 20:36:30|24518.72|24438.72|24515.12|24435.12|24519.74|24439.74|24515.12|24435.12|10
1737578200000|2025-01-22 20:36:40|24513.27|24433.27|24511.02|24431.02|24513.27|24433.27|24507.2|24427.2|10
1737578210000|2025-01-22 20:36:50|24512.24|24432.24|24512.05|24432.05|24512.64|24432.64|24511.21|24431.21|10
1737578220000|2025-01-22 20:37:00|24511.19|24431.19|24511.06|24431.06|24511.9|24431.9|24510.14|24430.14|10
1737578230000|2025-01-22 20:37:10|24511.48|24431.48|24516.97|24436.97|24516.97|24436.97|24511.48|24431.48|10
1737578240000|2025-01-22 20:37:20|24517.03|24437.03|24518.08|24438.08|24518.99|24438.99|24516.78|24436.78|10
1737578250000|2025-01-22 20:37:30|24517.28|24437.28|24511.66|24431.66|24517.28|24437.28|24511.15|24431.15|10
1737578260000|2025-01-22 20:37:40|24510.7|24430.7|24509.72|24429.72|24510.7|24430.7|24509.35|24429.35|10
1737578270000|2025-01-22 20:37:50|24509.61|24429.61|24503.84|24423.84|24509.61|24429.61|24503.28|24423.28|10
1737578280000|2025-01-22 20:38:00|24504.1|24424.1|24478.26|24398.26|24504.1|24424.1|24478.26|24398.26|10
1737578290000|2025-01-22 20:38:10|24479.02|24399.02|24483.25|24403.25|24483.25|24403.25|24478.02|24398.02|10
1737578300000|2025-01-22 20:38:20|24484.77|24404.77|24473.4|24393.4|24484.77|24404.77|24473.4|24393.4|10
1737578310000|2025-01-22 20:38:30|24472.52|24392.52|24463.61|24383.61|24472.52|24392.52|24463.6|24383.6|10
1737578320000|2025-01-22 20:38:40|24465.64|24385.64|24468.94|24388.94|24469.31|24389.31|24465.51|24385.51|10
1737578330000|2025-01-22 20:38:50|24468.64|24388.64|24472.17|24392.17|24472.17|24392.17|24467.7|24387.7|10
1737578340000|2025-01-22 20:39:00|24471.66|24391.66|24487.32|24407.32|24487.32|24407.32|24471.12|24391.12|10
1737578350000|2025-01-22 20:39:10|24487.6|24407.6|24477.24|24397.24|24487.6|24407.6|24477.1|24397.1|10
1737578360000|2025-01-22 20:39:20|24476.7|24396.7|24467.25|24387.25|24476.7|24396.7|24467.25|24387.25|10
1737578370000|2025-01-22 20:39:30|24467.02|24387.02|24456.46|24376.46|24467.15|24387.15|24456.46|24376.46|10
1737578380000|2025-01-22 20:39:40|24457.36|24377.36|24458.67|24378.67|24458.67|24378.67|24452.77|24372.77|10
1737578390000|2025-01-22 20:39:50|24461.43|24381.43|24463.31|24383.31|24465.38|24385.38|24461.43|24381.43|10
1737578400000|2025-01-22 20:40:00|24460.27|24380.27|24459.53|24379.53|24460.27|24380.27|24458.7|24378.7|10
1737578410000|2025-01-22 20:40:10|24460.84|24380.84|24467.71|24387.71|24467.71|24387.71|24458.09|24378.09|10
1737578420000|2025-01-22 20:40:20|24465.56|24385.56|24464.28|24384.28|24467.05|24387.05|24463.48|24383.48|10
1737578430000|2025-01-22 20:40:30|24463.76|24383.76|24463.67|24383.67|24468.48|24388.48|24463.67|24383.67|10
1737578440000|2025-01-22 20:40:40|24464.29|24384.29|24466.19|24386.19|24467.04|24387.04|24464.29|24384.29|10
1737578450000|2025-01-22 20:40:50|24465.28|24385.28|24465.81|24385.81|24466.92|24386.92|24465.28|24385.28|10
1737578460000|2025-01-22 20:41:00|24466.63|24386.63|24465.98|24385.98|24466.72|24386.72|24460.2|24380.2|10
1737578470000|2025-01-22 20:41:10|24466.1|24386.1|24470.09|24390.09|24470.09|24390.09|24466.1|24386.1|9
1737578480000|2025-01-22 20:41:20|24470.66|24390.66|24472.78|24392.78|24473.84|24393.84|24470.05|24390.05|10
1737578490000|2025-01-22 20:41:30|24472.28|24392.28|24481.25|24401.25|24481.25|24401.25|24470.37|24390.37|10
1737578500000|2025-01-22 20:41:40|24482.85|24402.85|24480.24|24400.24|24485.28|24405.28|24478.54|24398.54|10
1737578510000|2025-01-22 20:41:50|24480.32|24400.32|24477.11|24397.11|24480.84|24400.84|24477.11|24397.11|10
1737578520000|2025-01-22 20:42:00|24479.62|24399.62|24472.12|24392.12|24479.62|24399.62|24472.12|24392.12|10
1737578530000|2025-01-22 20:42:10|24471.87|24391.87|24466.73|24386.73|24471.92|24391.92|24465.54|24385.54|10
1737578540000|2025-01-22 20:42:20|24466.6|24386.6|24463.85|24383.85|24467.05|24387.05|24463.85|24383.85|9
1737578550000|2025-01-22 20:42:30|24464.12|24384.12|24463.5|24383.5|24464.12|24384.12|24462.53|24382.53|9
1737578560000|2025-01-22 20:42:40|24463.02|24383.02|24466.99|24386.99|24466.99|24386.99|24462.8|24382.8|10
1737578570000|2025-01-22 20:42:50|24467.29|24387.29|24462.42|24382.42|24467.51|24387.51|24462.42|24382.42|10
1737578580000|2025-01-22 20:43:00|24462.43|24382.43|24461.54|24381.54|24462.77|24382.77|24460.62|24380.62|10
1737578590000|2025-01-22 20:43:10|24459.37|24379.37|24453.74|24373.74|24459.37|24379.37|24450.1|24370.1|10
1737578600000|2025-01-22 20:43:20|24451.67|24371.67|24460.33|24380.33|24460.33|24380.33|24451.57|24371.57|10
1737578610000|2025-01-22 20:43:30|24459.84|24379.84|24457.63|24377.63|24459.84|24379.84|24457.63|24377.63|10
1737578620000|2025-01-22 20:43:40|24457.3|24377.3|24451.56|24371.56|24457.36|24377.36|24451.49|24371.49|10
1737578630000|2025-01-22 20:43:50|24451.47|24371.47|24454.52|24374.52|24455.57|24375.57|24451.47|24371.47|10
1737578640000|2025-01-22 20:44:00|24455.75|24375.75|24457.54|24377.54|24458.77|24378.77|24455.75|24375.75|10
1737578650000|2025-01-22 20:44:10|24457.34|24377.34|24455.51|24375.51|24457.34|24377.34|24454.95|24374.95|10
1737578660000|2025-01-22 20:44:20|24455.18|24375.18|24451.69|24371.69|24455.18|24375.18|24451.69|24371.69|10
1737578670000|2025-01-22 20:44:30|24450.99|24370.99|24448.9|24368.9|24452.63|24372.63|24448.9|24368.9|10
1737578680000|2025-01-22 20:44:40|24448.87|24368.87|24438.94|24358.94|24448.87|24368.87|24437.78|24357.78|10
1737578690000|2025-01-22 20:44:50|24438.87|24358.87|24435.31|24355.31|24440.37|24360.37|24435.31|24355.31|10
1737578700000|2025-01-22 20:45:00|24435.37|24355.37|24431.82|24351.82|24435.37|24355.37|24431.82|24351.82|10
1737578710000|2025-01-22 20:45:10|24432.69|24352.69|24442.04|24362.04|24442.04|24362.04|24432.69|24352.69|10
1737578720000|2025-01-22 20:45:20|24442.92|24362.92|24444.48|24364.48|24444.95|24364.95|24441.99|24361.99|10
1737578730000|2025-01-22 20:45:30|24442.75|24362.75|24443.8|24363.8|24445.57|24365.57|24442.75|24362.75|9
1737578740000|2025-01-22 20:45:40|24443.26|24363.26|24442.38|24362.38|24443.26|24363.26|24440.39|24360.39|10
1737578750000|2025-01-22 20:45:50|24442.02|24362.02|24443.91|24363.91|24445.01|24365.01|24441.95|24361.95|9
1737578760000|2025-01-22 20:46:00|24442.27|24362.27|24427.47|24347.47|24442.27|24362.27|24427.47|24347.47|10
1737578770000|2025-01-22 20:46:10|24426.23|24346.23|24423.47|24343.47|24426.23|24346.23|24423.31|24343.31|10
1737578780000|2025-01-22 20:46:20|24424.55|24344.55|24421.24|24341.24|24424.57|24344.57|24420.49|24340.49|10
1737578790000|2025-01-22 20:46:30|24421.83|24341.83|24415.07|24335.07|24421.83|24341.83|24415.07|24335.07|10
1737578800000|2025-01-22 20:46:40|24415.33|24335.33|24415.7|24335.7|24417.33|24337.33|24413.48|24333.48|10
1737578810000|2025-01-22 20:46:50|24415.53|24335.53|24418.36|24338.36|24418.36|24338.36|24415.16|24335.16|10
1737578820000|2025-01-22 20:47:00|24418.63|24338.63|24426.33|24346.33|24426.33|24346.33|24418.37|24338.37|10
1737578830000|2025-01-22 20:47:10|24427.44|24347.44|24429.06|24349.06|24429.06|24349.06|24426.71|24346.71|10
1737578840000|2025-01-22 20:47:20|24429.46|24349.46|24428.33|24348.33|24430.27|24350.27|24428.33|24348.33|10
1737578850000|2025-01-22 20:47:30|24428.25|24348.25|24425.81|24345.81|24428.42|24348.42|24425.02|24345.02|10
1737578860000|2025-01-22 20:47:40|24426.06|24346.06|24426.38|24346.38|24426.56|24346.56|24425.27|24345.27|10
1737578870000|2025-01-22 20:47:50|24426.19|24346.19|24426.6|24346.6|24427.14|24347.14|24425.41|24345.41|10
1737578880000|2025-01-22 20:48:00|24425.93|24345.93|24427.47|24347.47|24427.56|24347.56|24424.27|24344.27|10
1737578890000|2025-01-22 20:48:10|24428.77|24348.77|24429.6|24349.6|24429.85|24349.85|24427.8|24347.8|10
1737578900000|2025-01-22 20:48:20|24429.67|24349.67|24425.08|24345.08|24429.67|24349.67|24424.84|24344.84|10
1737578910000|2025-01-22 20:48:30|24424.92|24344.92|24432.75|24352.75|24432.75|24352.75|24424.92|24344.92|10
1737578920000|2025-01-22 20:48:40|24432.37|24352.37|24448.87|24368.87|24448.87|24368.87|24432.37|24352.37|10
1737578930000|2025-01-22 20:48:50|24449.34|24369.34|24453.75|24373.75|24454.54|24374.54|24448.73|24368.73|10
1737578940000|2025-01-22 20:49:00|24453.66|24373.66|24448.6|24368.6|24453.82|24373.82|24447.37|24367.37|10
1737578950000|2025-01-22 20:49:10|24448.66|24368.66|24447.29|24367.29|24451.34|24371.34|24447.29|24367.29|10
1737578960000|2025-01-22 20:49:20|24446.64|24366.64|24447.1|24367.1|24448.33|24368.33|24446.64|24366.64|10
1737578970000|2025-01-22 20:49:30|24446.78|24366.78|24442.96|24362.96|24446.88|24366.88|24442.86|24362.86|10
1737578980000|2025-01-22 20:49:40|24443.24|24363.24|24442.87|24362.87|24443.24|24363.24|24441.51|24361.51|10
1737578990000|2025-01-22 20:49:50|24442.93|24362.93|24443.18|24363.18|24443.87|24363.87|24442.51|24362.51|10
1737579000000|2025-01-22 20:50:00|24443.07|24363.07|24446.91|24366.91|24446.91|24366.91|24440.91|24360.91|10
1737579010000|2025-01-22 20:50:10|24454.55|24374.55|24434.71|24354.71|24455.64|24375.64|24434.71|24354.71|10
1737579020000|2025-01-22 20:50:20|24434.22|24354.22|24434.62|24354.62|24435.23|24355.23|24431.14|24351.14|10
1737579030000|2025-01-22 20:50:30|24434.87|24354.87|24433.49|24353.49|24435.02|24355.02|24433.23|24353.23|10
1737579040000|2025-01-22 20:50:40|24433.09|24353.09|24430.3|24350.3|24433.28|24353.28|24430.3|24350.3|10
1737579050000|2025-01-22 20:50:50|24430.18|24350.18|24432.8|24352.8|24432.81|24352.81|24429.64|24349.64|10
1737579060000|2025-01-22 20:51:00|24432.13|24352.13|24432.56|24352.56|24433.61|24353.61|24432.13|24352.13|10
1737579070000|2025-01-22 20:51:10|24431.62|24351.62|24425.64|24345.64|24431.62|24351.62|24424.35|24344.35|10
1737579080000|2025-01-22 20:51:20|24426.27|24346.27|24425.89|24345.89|24427.16|24347.16|24424.95|24344.95|10
1737579090000|2025-01-22 20:51:30|24425.93|24345.93|24428.68|24348.68|24428.72|24348.72|24425.93|24345.93|10
1737579100000|2025-01-22 20:51:40|24427.93|24347.93|24428.7|24348.7|24431.62|24351.62|24427.93|24347.93|10
1737579110000|2025-01-22 20:51:50|24427.32|24347.32|24428.44|24348.44|24429.45|24349.45|24427.32|24347.32|10
1737579120000|2025-01-22 20:52:00|24427.43|24347.43|24426.96|24346.96|24428.09|24348.09|24426.1|24346.1|9
1737579130000|2025-01-22 20:52:10|24426.86|24346.86|24422.13|24342.13|24426.86|24346.86|24422.13|24342.13|10
1737579140000|2025-01-22 20:52:20|24421.23|24341.23|24421.55|24341.55|24422.11|24342.11|24420.46|24340.46|10
1737579150000|2025-01-22 20:52:30|24422.91|24342.91|24424.41|24344.41|24424.6|24344.6|24422.66|24342.66|10
1737579160000|2025-01-22 20:52:40|24425.07|24345.07|24421.74|24341.74|24425.07|24345.07|24421.37|24341.37|10
1737579170000|2025-01-22 20:52:50|24420.79|24340.79|24405.62|24325.62|24420.79|24340.79|24405.62|24325.62|9
1737579180000|2025-01-22 20:53:00|24405.35|24325.35|24401.27|24321.27|24406.35|24326.35|24401.27|24321.27|10
1737579190000|2025-01-22 20:53:10|24401.26|24321.26|24398.95|24318.95|24401.26|24321.26|24398.95|24318.95|9
1737579200000|2025-01-22 20:53:20|24398.1|24318.1|24393.67|24313.67|24398.1|24318.1|24393.67|24313.67|10
1737579210000|2025-01-22 20:53:30|24394.04|24314.04|24391.38|24311.38|24397.14|24317.14|24391.38|24311.38|10
1737579220000|2025-01-22 20:53:40|24389.42|24309.42|24389.77|24309.77|24392.79|24312.79|24389.42|24309.42|10
1737579230000|2025-01-22 20:53:50|24390.06|24310.06|24391.82|24311.82|24391.82|24311.82|24389.37|24309.37|9
1737579240000|2025-01-22 20:54:00|24391.22|24311.22|24389.91|24309.91|24391.22|24311.22|24388.34|24308.34|10
1737579250000|2025-01-22 20:54:10|24389.7|24309.7|24401.41|24321.41|24403.18|24323.18|24389.7|24309.7|10
1737579260000|2025-01-22 20:54:20|24400.91|24320.91|24400.73|24320.73|24400.91|24320.91|24399.83|24319.83|10
1737579270000|2025-01-22 20:54:30|24400.04|24320.04|24399.86|24319.86|24401.82|24321.82|24399.86|24319.86|10
1737579280000|2025-01-22 20:54:40|24399.03|24319.03|24403.45|24323.45|24403.99|24323.99|24399.03|24319.03|10
1737579290000|2025-01-22 20:54:50|24403.54|24323.54|24406.68|24326.68|24406.86|24326.86|24403.54|24323.54|10
1737579300000|2025-01-22 20:55:00|24406.7|24326.7|24406.21|24326.21|24406.7|24326.7|24400.97|24320.97|10
1737579310000|2025-01-22 20:55:10|24405.23|24325.23|24406.46|24326.46|24406.46|24326.46|24405.03|24325.03|10
1737579320000|2025-01-22 20:55:20|24407.81|24327.81|24409.44|24329.44|24409.61|24329.61|24407.5|24327.5|10
1737579330000|2025-01-22 20:55:30|24409.26|24329.26|24410.05|24330.05|24410.65|24330.65|24409.26|24329.26|10
1737579340000|2025-01-22 20:55:40|24410.89|24330.89|24410.29|24330.29|24412.76|24332.76|24410.29|24330.29|10
1737579350000|2025-01-22 20:55:50|24411.23|24331.23|24411.65|24331.65|24411.65|24331.65|24407.59|24327.59|10
1737579360000|2025-01-22 20:56:00|24413.34|24333.34|24416.62|24336.62|24416.87|24336.87|24413.32|24333.32|10
1737579370000|2025-01-22 20:56:10|24415.04|24335.04|24414.74|24334.74|24415.26|24335.26|24413.45|24333.45|10
1737579380000|2025-01-22 20:56:20|24417.36|24337.36|24415.81|24335.81|24418.6|24338.6|24415.35|24335.35|10
1737579390000|2025-01-22 20:56:30|24415.45|24335.45|24416.48|24336.48|24418.27|24338.27|24415.39|24335.39|10
1737579400000|2025-01-22 20:56:40|24416.1|24336.1|24408.67|24328.67|24416.42|24336.42|24408.67|24328.67|10
1737579410000|2025-01-22 20:56:50|24409.28|24329.28|24401.16|24321.16|24409.28|24329.28|24401.16|24321.16|10
1737579420000|2025-01-22 20:57:00|24400.73|24320.73|24398.47|24318.47|24401.51|24321.51|24397.22|24317.22|10
1737579430000|2025-01-22 20:57:10|24397.83|24317.83|24398.2|24318.2|24400.19|24320.19|24396.51|24316.51|10
1737579440000|2025-01-22 20:57:20|24399.1|24319.1|24399.44|24319.44|24399.44|24319.44|24397.58|24317.58|10
1737579450000|2025-01-22 20:57:30|24399.1|24319.1|24401.17|24321.17|24401.17|24321.17|24399.1|24319.1|10
1737579460000|2025-01-22 20:57:40|24401.35|24321.35|24401.09|24321.09|24401.35|24321.35|24399.55|24319.55|10
1737579470000|2025-01-22 20:57:50|24401.67|24321.67|24410.35|24330.35|24411.47|24331.47|24401.67|24321.67|10
1737579480000|2025-01-22 20:58:00|24409.87|24329.87|24405.6|24325.6|24409.87|24329.87|24405.6|24325.6|10
1737579490000|2025-01-22 20:58:10|24405.51|24325.51|24408.2|24328.2|24410.34|24330.34|24405.51|24325.51|10
1737579500000|2025-01-22 20:58:20|24408.41|24328.41|24407.82|24327.82|24409.06|24329.06|24406.17|24326.17|10
1737579510000|2025-01-22 20:58:30|24407.23|24327.23|24408.34|24328.34|24408.52|24328.52|24406.03|24326.03|10
1737579520000|2025-01-22 20:58:40|24408.64|24328.64|24412.54|24332.54|24412.54|24332.54|24408.51|24328.51|10
1737579530000|2025-01-22 20:58:50|24412.62|24332.62|24412.18|24332.18|24414.47|24334.47|24412.18|24332.18|10
1737579540000|2025-01-22 20:59:00|24413.33|24333.33|24408.32|24328.32|24413.42|24333.42|24408.32|24328.32|10
1737579550000|2025-01-22 20:59:10|24409.1|24329.1|24397.03|24317.03|24409.94|24329.94|24397.03|24317.03|10
1737579560000|2025-01-22 20:59:20|24395.06|24315.06|24398.63|24318.63|24399.66|24319.66|24395.06|24315.06|10
1737579570000|2025-01-22 20:59:30|24399.11|24319.11|24401.42|24321.42|24403.05|24323.05|24399.11|24319.11|10
1737579580000|2025-01-22 20:59:40|24401.05|24321.05|24394.51|24314.51|24401.05|24321.05|24394.51|24314.51|10
1737579590000|2025-01-22 20:59:50|24394.21|24314.21|24401.18|24321.18|24401.18|24321.18|24394.21|24314.21|10
1737579600000|2025-01-22 21:00:00|24399.82|24319.82|24403.43|24323.43|24403.43|24323.43|24399.24|24319.24|10
1737579610000|2025-01-22 21:00:10|24403.26|24323.26|24414.52|24334.52|24414.52|24334.52|24401.78|24321.78|10
1737579620000|2025-01-22 21:00:20|24415.26|24335.26|24416.7|24336.7|24417.86|24337.86|24415.15|24335.15|10
1737579630000|2025-01-22 21:00:30|24415.33|24335.33|24413.66|24333.66|24415.33|24335.33|24412.32|24332.32|10
1737579640000|2025-01-22 21:00:40|24413.61|24333.61|24403.2|24323.2|24413.61|24333.61|24403.2|24323.2|10
1737579650000|2025-01-22 21:00:50|24400.08|24320.08|24390.04|24310.04|24400.08|24320.08|24390.04|24310.04|10
1737579660000|2025-01-22 21:01:00|24388.56|24308.56|24372.79|24292.79|24388.56|24308.56|24372.79|24292.79|10
1737579670000|2025-01-22 21:01:10|24371.9|24291.9|24362.13|24282.13|24371.9|24291.9|24361.82|24281.82|10
1737579680000|2025-01-22 21:01:20|24362.36|24282.36|24357.56|24277.56|24363.6|24283.6|24357.56|24277.56|10
1737579690000|2025-01-22 21:01:30|24354.11|24274.11|24344.72|24264.72|24354.11|24274.11|24344.54|24264.54|10
1737579700000|2025-01-22 21:01:40|24343.04|24263.04|24335.82|24255.82|24343.04|24263.04|24335.82|24255.82|10
1737579710000|2025-01-22 21:01:50|24334.59|24254.59|24330.1|24250.1|24334.59|24254.59|24329.98|24249.98|10
1737579720000|2025-01-22 21:02:00|24329.72|24249.72|24340.8|24260.8|24340.8|24260.8|24329.72|24249.72|10
1737579730000|2025-01-22 21:02:10|24341.44|24261.44|24338.64|24258.64|24343.91|24263.91|24338.64|24258.64|10
1737579740000|2025-01-22 21:02:20|24338.56|24258.56|24332.1|24252.1|24340.69|24260.69|24331.31|24251.31|10
1737579750000|2025-01-22 21:02:30|24332.17|24252.17|24333.54|24253.54|24333.73|24253.73|24331.89|24251.89|10
1737579760000|2025-01-22 21:02:40|24332.87|24252.87|24336.55|24256.55|24337.02|24257.02|24332.87|24252.87|10
1737579770000|2025-01-22 21:02:50|24334.11|24254.11|24323.26|24243.26|24334.11|24254.11|24322.01|24242.01|10
1737579780000|2025-01-22 21:03:00|24322.52|24242.52|24327.38|24247.38|24327.99|24247.99|24321.87|24241.87|10
1737579790000|2025-01-22 21:03:10|24327.2|24247.2|24323.02|24243.02|24327.34|24247.34|24323.02|24243.02|10
1737579800000|2025-01-22 21:03:20|24323.32|24243.32|24324.01|24244.01|24324.01|24244.01|24320.68|24240.68|10
1737579810000|2025-01-22 21:03:30|24323.6|24243.6|24326.54|24246.54|24326.93|24246.93|24322.39|24242.39|10
1737579820000|2025-01-22 21:03:40|24326.31|24246.31|24321.58|24241.58|24326.31|24246.31|24321.58|24241.58|10
1737579830000|2025-01-22 21:03:50|24320.81|24240.81|24322.24|24242.24|24322.95|24242.95|24320.81|24240.81|10
1737579840000|2025-01-22 21:04:00|24322.4|24242.4|24332.22|24252.22|24333.08|24253.08|24322.4|24242.4|10
1737579850000|2025-01-22 21:04:10|24332.15|24252.15|24329.56|24249.56|24332.3|24252.3|24328.6|24248.6|10
1737579860000|2025-01-22 21:04:20|24328.86|24248.86|24329.3|24249.3|24329.3|24249.3|24328.38|24248.38|10
1737579870000|2025-01-22 21:04:30|24329.33|24249.33|24333.98|24253.98|24334.33|24254.33|24329.33|24249.33|10
1737579880000|2025-01-22 21:04:40|24334.3|24254.3|24335.72|24255.72|24336.58|24256.58|24334.3|24254.3|10
1737579890000|2025-01-22 21:04:50|24335.65|24255.65|24336.74|24256.74|24336.74|24256.74|24335.24|24255.24|10
1737579900000|2025-01-22 21:05:00|24336.73|24256.73|24342.13|24262.13|24342.13|24262.13|24336.73|24256.73|10
1737579910000|2025-01-22 21:05:10|24340.88|24260.88|24344.44|24264.44|24344.44|24264.44|24340.88|24260.88|9
1737579920000|2025-01-22 21:05:20|24350.9|24270.9|24354.14|24274.14|24354.14|24274.14|24350.9|24270.9|10
1737579930000|2025-01-22 21:05:30|24354.67|24274.67|24358.39|24278.39|24358.39|24278.39|24354.67|24274.67|10
1737579940000|2025-01-22 21:05:40|24360.04|24280.04|24364.35|24284.35|24365.14|24285.14|24360.04|24280.04|10
1737579950000|2025-01-22 21:05:50|24364.45|24284.45|24360.15|24280.15|24364.64|24284.64|24360.15|24280.15|10
1737579960000|2025-01-22 21:06:00|24359.32|24279.32|24363.67|24283.67|24366.07|24286.07|24359.08|24279.08|10
1737579970000|2025-01-22 21:06:10|24363.69|24283.69|24362.18|24282.18|24363.69|24283.69|24362.1|24282.1|10
1737579980000|2025-01-22 21:06:20|24361.52|24281.52|24352.34|24272.34|24361.61|24281.61|24352.34|24272.34|10
1737579990000|2025-01-22 21:06:30|24352.28|24272.28|24352.11|24272.11|24354.04|24274.04|24352.11|24272.11|10
1737580000000|2025-01-22 21:06:40|24351.75|24271.75|24345.59|24265.59|24351.75|24271.75|24345.59|24265.59|10
1737580010000|2025-01-22 21:06:50|24345.05|24265.05|24341.09|24261.09|24345.21|24265.21|24340.83|24260.83|10
1737580020000|2025-01-22 21:07:00|24341.69|24261.69|24337.43|24257.43|24341.69|24261.69|24337.1|24257.1|10
1737580030000|2025-01-22 21:07:10|24337.85|24257.85|24337.4|24257.4|24338.35|24258.35|24337.09|24257.09|10
1737580040000|2025-01-22 21:07:20|24337.5|24257.5|24337.93|24257.93|24337.93|24257.93|24336.47|24256.47|10
1737580050000|2025-01-22 21:07:30|24338.19|24258.19|24331.73|24251.73|24338.67|24258.67|24331.73|24251.73|10
1737580060000|2025-01-22 21:07:40|24329.34|24249.34|24328.42|24248.42|24329.34|24249.34|24327.78|24247.78|10
1737580070000|2025-01-22 21:07:50|24328.38|24248.38|24324.08|24244.08|24328.38|24248.38|24324.08|24244.08|9
1737580080000|2025-01-22 21:08:00|24323.02|24243.02|24321.47|24241.47|24323.82|24243.82|24321.45|24241.45|10
1737580090000|2025-01-22 21:08:10|24322.13|24242.13|24323.22|24243.22|24324|24244|24322.02|24242.02|10
1737580100000|2025-01-22 21:08:20|24323.15|24243.15|24321.6|24241.6|24323.2|24243.2|24321.6|24241.6|10
1737580110000|2025-01-22 21:08:30|24321.59|24241.59|24320.78|24240.78|24322.33|24242.33|24320.66|24240.66|10
1737580120000|2025-01-22 21:08:40|24319.55|24239.55|24317.08|24237.08|24319.55|24239.55|24317.08|24237.08|10
1737580130000|2025-01-22 21:08:50|24316.98|24236.98|24312.83|24232.83|24317.61|24237.61|24312.8|24232.8|10
1737580140000|2025-01-22 21:09:00|24312.79|24232.79|24293.2|24213.2|24312.79|24232.79|24293.2|24213.2|10
1737580150000|2025-01-22 21:09:10|24292.89|24212.89|24295.54|24215.54|24295.63|24215.63|24291.57|24211.57|10
1737580160000|2025-01-22 21:09:20|24295|24215|24296.17|24216.17|24296.32|24216.32|24294.98|24214.98|10
1737580170000|2025-01-22 21:09:30|24296.02|24216.02|24302.22|24222.22|24302.22|24222.22|24295.69|24215.69|10
1737580180000|2025-01-22 21:09:40|24304.67|24224.67|24315.57|24235.57|24315.71|24235.71|24304.67|24224.67|10
1737580190000|2025-01-22 21:09:50|24315.18|24235.18|24298.84|24218.84|24315.66|24235.66|24298.84|24218.84|10
1737580200000|2025-01-22 21:10:00|24298.77|24218.77|24299.39|24219.39|24299.39|24219.39|24294.09|24214.09|10
1737580210000|2025-01-22 21:10:10|24299.86|24219.86|24301.24|24221.24|24301.24|24221.24|24298.9|24218.9|10
1737580220000|2025-01-22 21:10:20|24300.03|24220.03|24289.46|24209.46|24301.67|24221.67|24289.46|24209.46|10
1737580230000|2025-01-22 21:10:30|24290.43|24210.43|24285.49|24205.49|24290.43|24210.43|24285.49|24205.49|10
1737580240000|2025-01-22 21:10:40|24284.23|24204.23|24277.29|24197.29|24284.82|24204.82|24277.04|24197.04|10
1737580250000|2025-01-22 21:10:50|24274.8|24194.8|24271.72|24191.72|24274.8|24194.8|24271.72|24191.72|10
1737580260000|2025-01-22 21:11:00|24271.85|24191.85|24270.26|24190.26|24273.64|24193.64|24270.15|24190.15|10
1737580270000|2025-01-22 21:11:10|24270.32|24190.32|24272.57|24192.57|24272.57|24192.57|24269.54|24189.54|10
1737580280000|2025-01-22 21:11:20|24272.47|24192.47|24268.85|24188.85|24274.07|24194.07|24268.77|24188.77|10
1737580290000|2025-01-22 21:11:30|24268.74|24188.74|24271.85|24191.85|24271.85|24191.85|24268.08|24188.08|10
1737580300000|2025-01-22 21:11:40|24272.15|24192.15|24273.79|24193.79|24273.79|24193.79|24271.36|24191.36|10
1737580310000|2025-01-22 21:11:50|24273.99|24193.99|24276.05|24196.05|24278.64|24198.64|24273.96|24193.96|10
1737580320000|2025-01-22 21:12:00|24276.37|24196.37|24277.41|24197.41|24277.53|24197.53|24275.29|24195.29|10
1737580330000|2025-01-22 21:12:10|24278.86|24198.86|24281.02|24201.02|24281.29|24201.29|24278.86|24198.86|10
1737580340000|2025-01-22 21:12:20|24281.03|24201.03|24279.85|24199.85|24282.76|24202.76|24279.85|24199.85|10
1737580350000|2025-01-22 21:12:30|24280.65|24200.65|24280.46|24200.46|24281.5|24201.5|24279.73|24199.73|10
1737580360000|2025-01-22 21:12:40|24280.45|24200.45|24281.56|24201.56|24282.19|24202.19|24280.45|24200.45|9
1737580370000|2025-01-22 21:12:50|24280.42|24200.42|24280.37|24200.37|24281.09|24201.09|24280.37|24200.37|9
1737580380000|2025-01-22 21:13:00|24280.74|24200.74|24277.12|24197.12|24281.29|24201.29|24277.12|24197.12|10
1737580390000|2025-01-22 21:13:10|24277.01|24197.01|24278.33|24198.33|24278.33|24198.33|24275.08|24195.08|10
1737580400000|2025-01-22 21:13:20|24278.39|24198.39|24277.49|24197.49|24278.96|24198.96|24276.91|24196.91|10
1737580410000|2025-01-22 21:13:30|24278.23|24198.23|24276.14|24196.14|24278.95|24198.95|24276.14|24196.14|9
1737580420000|2025-01-22 21:13:40|24274.47|24194.47|24275.73|24195.73|24275.73|24195.73|24273.39|24193.39|10
1737580430000|2025-01-22 21:13:50|24275.49|24195.49|24271.72|24191.72|24275.75|24195.75|24271.72|24191.72|10
1737580440000|2025-01-22 21:14:00|24271.9|24191.9|24273.87|24193.87|24274.5|24194.5|24271.57|24191.57|10
1737580450000|2025-01-22 21:14:10|24273.59|24193.59|24278.72|24198.72|24278.72|24198.72|24273.59|24193.59|10
1737580460000|2025-01-22 21:14:20|24278.9|24198.9|24280.74|24200.74|24280.74|24200.74|24278.9|24198.9|10
1737580470000|2025-01-22 21:14:30|24282.78|24202.78|24284.6|24204.6|24284.6|24204.6|24282.78|24202.78|10
1737580480000|2025-01-22 21:14:40|24284.39|24204.39|24286.28|24206.28|24286.28|24206.28|24284.16|24204.16|9
1737580490000|2025-01-22 21:14:50|24286.05|24206.05|24288.36|24208.36|24288.47|24208.47|24286.05|24206.05|10
1737580500000|2025-01-22 21:15:00|24288.02|24208.02|24283.1|24203.1|24288.4|24208.4|24283.1|24203.1|10
1737580510000|2025-01-22 21:15:10|24281.85|24201.85|24280.15|24200.15|24281.85|24201.85|24280.13|24200.13|10
1737580520000|2025-01-22 21:15:20|24279.86|24199.86|24283.34|24203.34|24283.44|24203.44|24279.61|24199.61|10
1737580530000|2025-01-22 21:15:30|24283.9|24203.9|24284.01|24204.01|24284.76|24204.76|24283.51|24203.51|10
1737580540000|2025-01-22 21:15:40|24284.05|24204.05|24284.28|24204.28|24285.59|24205.59|24284.05|24204.05|10
1737580550000|2025-01-22 21:15:50|24283.37|24203.37|24280.85|24200.85|24283.37|24203.37|24280.85|24200.85|10
1737580560000|2025-01-22 21:16:00|24280.81|24200.81|24277.2|24197.2|24280.81|24200.81|24277.2|24197.2|10
1737580570000|2025-01-22 21:16:10|24276.76|24196.76|24275.58|24195.58|24277|24197|24275.58|24195.58|10
1737580580000|2025-01-22 21:16:20|24275.1|24195.1|24274.67|24194.67|24275.56|24195.56|24273.96|24193.96|10
1737580590000|2025-01-22 21:16:30|24274.61|24194.61|24272.66|24192.66|24275.38|24195.38|24272.66|24192.66|10
1737580600000|2025-01-22 21:16:40|24272.67|24192.67|24270.71|24190.71|24272.67|24192.67|24270.12|24190.12|10
1737580610000|2025-01-22 21:16:50|24271.53|24191.53|24274.4|24194.4|24274.4|24194.4|24271.53|24191.53|10
1737580620000|2025-01-22 21:17:00|24275.05|24195.05|24272.08|24192.08|24275.05|24195.05|24272.08|24192.08|9
1737580630000|2025-01-22 21:17:10|24271.39|24191.39|24266.06|24186.06|24271.39|24191.39|24265.68|24185.68|10
1737580640000|2025-01-22 21:17:20|24265.69|24185.69|24264.87|24184.87|24265.84|24185.84|24264.22|24184.22|10
1737580650000|2025-01-22 21:17:30|24264.39|24184.39|24264.4|24184.4|24264.46|24184.46|24262.78|24182.78|10
1737580660000|2025-01-22 21:17:40|24264.55|24184.55|24265.01|24185.01|24267.5|24187.5|24263.89|24183.89|10
1737580670000|2025-01-22 21:17:50|24264.01|24184.01|24261.03|24181.03|24264.01|24184.01|24261.03|24181.03|10
1737580680000|2025-01-22 21:18:00|24261.55|24181.55|24264.1|24184.1|24264.1|24184.1|24261.55|24181.55|10
1737580690000|2025-01-22 21:18:10|24263.18|24183.18|24264.4|24184.4|24264.4|24184.4|24262.42|24182.42|10
1737580700000|2025-01-22 21:18:20|24264.36|24184.36|24268.27|24188.27|24269.53|24189.53|24264.36|24184.36|10
1737580710000|2025-01-22 21:18:30|24268.81|24188.81|24270.15|24190.15|24270.64|24190.64|24268.77|24188.77|10
1737580720000|2025-01-22 21:18:40|24270.22|24190.22|24267.41|24187.41|24270.22|24190.22|24267.15|24187.15|10
1737580730000|2025-01-22 21:18:50|24267.89|24187.89|24266.78|24186.78|24268.05|24188.05|24265.91|24185.91|9
1737580740000|2025-01-22 21:19:00|24265.93|24185.93|24263.85|24183.85|24266.48|24186.48|24263.85|24183.85|8
1737580750000|2025-01-22 21:19:10|24263.73|24183.73|24266.28|24186.28|24266.47|24186.47|24263.58|24183.58|10
1737580760000|2025-01-22 21:19:20|24267.18|24187.18|24268.7|24188.7|24269.06|24189.06|24267.18|24187.18|10
1737580770000|2025-01-22 21:19:30|24268.66|24188.66|24268.42|24188.42|24270.18|24190.18|24268.42|24188.42|10
1737580780000|2025-01-22 21:19:40|24266.75|24186.75|24264.47|24184.47|24267.04|24187.04|24264.35|24184.35|10
1737580790000|2025-01-22 21:19:50|24264.53|24184.53|24264.88|24184.88|24264.92|24184.92|24264.13|24184.13|10
1737580800000|2025-01-22 21:20:00|24265.35|24185.35|24261.75|24181.75|24265.35|24185.35|24261.75|24181.75|10
1737580810000|2025-01-22 21:20:10|24261.54|24181.54|24262.4|24182.4|24262.46|24182.46|24261.29|24181.29|10
1737580820000|2025-01-22 21:20:20|24262.51|24182.51|24269.62|24189.62|24269.62|24189.62|24262.51|24182.51|10
1737580830000|2025-01-22 21:20:30|24271.14|24191.14|24271.78|24191.78|24272.64|24192.64|24271.14|24191.14|10
1737580840000|2025-01-22 21:20:40|24271.86|24191.86|24266.13|24186.13|24271.86|24191.86|24266.02|24186.02|10
1737580850000|2025-01-22 21:20:50|24266.25|24186.25|24266.39|24186.39|24267.48|24187.48|24265.61|24185.61|10
1737580860000|2025-01-22 21:21:00|24266.13|24186.13|24265.72|24185.72|24267.6|24187.6|24265.69|24185.69|10
1737580870000|2025-01-22 21:21:10|24263.58|24183.58|24258.85|24178.85|24263.58|24183.58|24258.85|24178.85|10
1737580880000|2025-01-22 21:21:20|24259.72|24179.72|24256.42|24176.42|24259.72|24179.72|24256.42|24176.42|10
1737580890000|2025-01-22 21:21:30|24256.56|24176.56|24253.77|24173.77|24256.56|24176.56|24253.28|24173.28|10
1737580900000|2025-01-22 21:21:40|24255.8|24175.8|24259.58|24179.58|24261.38|24181.38|24255.8|24175.8|10
1737580910000|2025-01-22 21:21:50|24255.58|24175.58|24255.37|24175.37|24260.12|24180.12|24255.37|24175.37|10
1737580920000|2025-01-22 21:22:00|24256.5|24176.5|24265.55|24185.55|24265.55|24185.55|24256.5|24176.5|10
1737580930000|2025-01-22 21:22:10|24265.98|24185.98|24274.02|24194.02|24274.02|24194.02|24265.98|24185.98|10
1737580940000|2025-01-22 21:22:20|24275.02|24195.02|24274.27|24194.27|24276.85|24196.85|24272.31|24192.31|10
1737580950000|2025-01-22 21:22:30|24275.66|24195.66|24281.41|24201.41|24281.41|24201.41|24275.66|24195.66|10
1737580960000|2025-01-22 21:22:40|24282.96|24202.96|24289.76|24209.76|24290.29|24210.29|24282.96|24202.96|10
1737580970000|2025-01-22 21:22:50|24289.54|24209.54|24286.11|24206.11|24289.54|24209.54|24284.64|24204.64|10
1737580980000|2025-01-22 21:23:00|24285.79|24205.79|24286.4|24206.4|24286.4|24206.4|24284.63|24204.63|10
1737580990000|2025-01-22 21:23:10|24287.22|24207.22|24292.47|24212.47|24292.47|24212.47|24287.22|24207.22|10
1737581000000|2025-01-22 21:23:20|24290.65|24210.65|24290.42|24210.42|24291.52|24211.52|24290.02|24210.02|9
1737581010000|2025-01-22 21:23:30|24289.65|24209.65|24286.57|24206.57|24289.65|24209.65|24286.57|24206.57|9
1737581020000|2025-01-22 21:23:40|24285.06|24205.06|24278.15|24198.15|24285.87|24205.87|24278.15|24198.15|10
1737581030000|2025-01-22 21:23:50|24277.6|24197.6|24276.72|24196.72|24277.6|24197.6|24276.72|24196.72|10
1737581040000|2025-01-22 21:24:00|24277.24|24197.24|24276.53|24196.53|24277.78|24197.78|24276.53|24196.53|10
1737581050000|2025-01-22 21:24:10|24275.64|24195.64|24278.61|24198.61|24278.61|24198.61|24275.29|24195.29|10
1737581060000|2025-01-22 21:24:20|24278.73|24198.73|24284.49|24204.49|24284.66|24204.66|24278.73|24198.73|10
1737581070000|2025-01-22 21:24:30|24286.6|24206.6|24289.8|24209.8|24289.8|24209.8|24286.6|24206.6|9
1737581080000|2025-01-22 21:24:40|24289.55|24209.55|24288.39|24208.39|24290.18|24210.18|24288.39|24208.39|10
1737581090000|2025-01-22 21:24:50|24288.73|24208.73|24285.85|24205.85|24288.73|24208.73|24285.85|24205.85|10
1737581100000|2025-01-22 21:25:00|24284.84|24204.84|24285.03|24205.03|24285.51|24205.51|24283.91|24203.91|9
1737581110000|2025-01-22 21:25:10|24285.05|24205.05|24286|24206|24287.71|24207.71|24285.05|24205.05|10
1737581120000|2025-01-22 21:25:20|24285.48|24205.48|24281.89|24201.89|24285.48|24205.48|24281.72|24201.72|10
1737581130000|2025-01-22 21:25:30|24281.88|24201.88|24280.49|24200.49|24283.17|24203.17|24280.49|24200.49|10
1737581140000|2025-01-22 21:25:40|24280.05|24200.05|24277.53|24197.53|24280.3|24200.3|24277.53|24197.53|10
1737581150000|2025-01-22 21:25:50|24277.07|24197.07|24273.81|24193.81|24277.07|24197.07|24273.81|24193.81|10
1737581160000|2025-01-22 21:26:00|24273.35|24193.35|24272.96|24192.96|24274.24|24194.24|24272.96|24192.96|10
1737581170000|2025-01-22 21:26:10|24273.33|24193.33|24271.12|24191.12|24273.62|24193.62|24271.12|24191.12|9
1737581180000|2025-01-22 21:26:20|24271.13|24191.13|24273.86|24193.86|24273.86|24193.86|24271.1|24191.1|10
1737581190000|2025-01-22 21:26:30|24274.37|24194.37|24275.87|24195.87|24275.87|24195.87|24274.37|24194.37|10
1737581200000|2025-01-22 21:26:40|24276.2|24196.2|24271.39|24191.39|24276.8|24196.8|24271.39|24191.39|9
1737581210000|2025-01-22 21:26:50|24271.15|24191.15|24273.81|24193.81|24273.81|24193.81|24270.86|24190.86|10
1737581220000|2025-01-22 21:27:00|24273.9|24193.9|24273.45|24193.45|24274.09|24194.09|24273.45|24193.45|9
1737581230000|2025-01-22 21:27:10|24273.28|24193.28|24277.13|24197.13|24277.13|24197.13|24273.28|24193.28|10
1737581240000|2025-01-22 21:27:20|24277.07|24197.07|24279.76|24199.76|24280.13|24200.13|24277.07|24197.07|9
1737581250000|2025-01-22 21:27:30|24279.67|24199.67|24279.96|24199.96|24280.13|24200.13|24279.64|24199.64|10
1737581260000|2025-01-22 21:27:40|24280.08|24200.08|24280.01|24200.01|24280.08|24200.08|24279.44|24199.44|9
1737581270000|2025-01-22 21:27:50|24280.02|24200.02|24285.76|24205.76|24286.16|24206.16|24279.67|24199.67|9
1737581280000|2025-01-22 21:28:00|24285.77|24205.77|24285.27|24205.27|24287.51|24207.51|24284.62|24204.62|10
1737581290000|2025-01-22 21:28:10|24285.34|24205.34|24289.57|24209.57|24289.57|24209.57|24285.34|24205.34|10
1737581300000|2025-01-22 21:28:20|24289.66|24209.66|24291.83|24211.83|24291.83|24211.83|24289.53|24209.53|8
1737581310000|2025-01-22 21:28:30|24291.98|24211.98|24293.2|24213.2|24294.89|24214.89|24291.22|24211.22|10
1737581320000|2025-01-22 21:28:40|24293.08|24213.08|24294.27|24214.27|24295.4|24215.4|24292.96|24212.96|10
1737581330000|2025-01-22 21:28:50|24294.26|24214.26|24294.37|24214.37|24294.76|24214.76|24293.31|24213.31|10
1737581340000|2025-01-22 21:29:00|24294.46|24214.46|24295.13|24215.13|24295.34|24215.34|24294.46|24214.46|10
1737581350000|2025-01-22 21:29:10|24295.48|24215.48|24297.61|24217.61|24297.61|24217.61|24295.48|24215.48|9
1737581360000|2025-01-22 21:29:20|24293.2|24213.2|24294.17|24214.17|24294.8|24214.8|24293.2|24213.2|10
1737581370000|2025-01-22 21:29:30|24294.3|24214.3|24295.86|24215.86|24295.86|24215.86|24293.77|24213.77|10
1737581380000|2025-01-22 21:29:40|24296.04|24216.04|24296.54|24216.54|24297.01|24217.01|24295.96|24215.96|10
1737581390000|2025-01-22 21:29:50|24296.64|24216.64|24296.88|24216.88|24297.28|24217.28|24296.64|24216.64|10
1737581400000|2025-01-22 21:30:00|24295.92|24215.92|24296.45|24216.45|24297.53|24217.53|24295.92|24215.92|10
1737581410000|2025-01-22 21:30:10|24296.52|24216.52|24296.2|24216.2|24296.95|24216.95|24295.9|24215.9|10
1737581420000|2025-01-22 21:30:20|24296.45|24216.45|24298.07|24218.07|24298.7|24218.7|24296.45|24216.45|10
1737581430000|2025-01-22 21:30:30|24297.12|24217.12|24296.86|24216.86|24297.14|24217.14|24295.05|24215.05|10
1737581440000|2025-01-22 21:30:40|24296.65|24216.65|24297.67|24217.67|24297.9|24217.9|24296.34|24216.34|10
1737581450000|2025-01-22 21:30:50|24297.04|24217.04|24296.19|24216.19|24297.04|24217.04|24294.33|24214.33|10
1737581460000|2025-01-22 21:31:00|24295.37|24215.37|24296.19|24216.19|24296.19|24216.19|24295.37|24215.37|9
1737581470000|2025-01-22 21:31:10|24296.69|24216.69|24298.16|24218.16|24298.16|24218.16|24295.83|24215.83|10
1737581480000|2025-01-22 21:31:20|24298.28|24218.28|24300.3|24220.3|24300.93|24220.93|24298.28|24218.28|10
1737581490000|2025-01-22 21:31:30|24298.99|24218.99|24299.48|24219.48|24299.48|24219.48|24298.44|24218.44|10
1737581500000|2025-01-22 21:31:40|24300.04|24220.04|24300.46|24220.46|24300.46|24220.46|24299.9|24219.9|10
1737581510000|2025-01-22 21:31:50|24300.09|24220.09|24300.65|24220.65|24300.65|24220.65|24299.68|24219.68|9
1737581520000|2025-01-22 21:32:00|24300.76|24220.76|24311.37|24231.37|24311.53|24231.53|24300.43|24220.43|10
1737581530000|2025-01-22 21:32:10|24310.62|24230.62|24313.51|24233.51|24313.51|24233.51|24310.43|24230.43|10
1737581540000|2025-01-22 21:32:20|24313.63|24233.63|24310.25|24230.25|24313.79|24233.79|24310.25|24230.25|10
1737581550000|2025-01-22 21:32:30|24309.56|24229.56|24303.77|24223.77|24309.56|24229.56|24303.2|24223.2|10
1737581560000|2025-01-22 21:32:40|24303.86|24223.86|24306.24|24226.24|24306.24|24226.24|24303.86|24223.86|10
1737581570000|2025-01-22 21:32:50|24306.14|24226.14|24312.53|24232.53|24312.59|24232.59|24305.81|24225.81|8
1737581580000|2025-01-22 21:33:00|24312.9|24232.9|24315.44|24235.44|24315.44|24235.44|24312.86|24232.86|10
1737581590000|2025-01-22 21:33:10|24315.67|24235.67|24311.71|24231.71|24315.85|24235.85|24311.71|24231.71|10
1737581600000|2025-01-22 21:33:20|24310.33|24230.33|24309.16|24229.16|24311.26|24231.26|24309.16|24229.16|10
1737581610000|2025-01-22 21:33:30|24308.33|24228.33|24303.39|24223.39|24308.33|24228.33|24302.29|24222.29|10
1737581620000|2025-01-22 21:33:40|24304.15|24224.15|24306.32|24226.32|24307.8|24227.8|24304.1|24224.1|10
1737581630000|2025-01-22 21:33:50|24306.87|24226.87|24313.46|24233.46|24313.46|24233.46|24306.85|24226.85|10
1737581640000|2025-01-22 21:34:00|24312.92|24232.92|24312.32|24232.32|24314.83|24234.83|24312.32|24232.32|10
1737581650000|2025-01-22 21:34:10|24311.83|24231.83|24314.32|24234.32|24314.32|24234.32|24311.83|24231.83|10
1737581660000|2025-01-22 21:34:20|24314.27|24234.27|24319.04|24239.04|24319.4|24239.4|24314.27|24234.27|10
1737581670000|2025-01-22 21:34:30|24319.24|24239.24|24321.1|24241.1|24321.26|24241.26|24319.24|24239.24|9
1737581680000|2025-01-22 21:34:40|24321.08|24241.08|24322.3|24242.3|24322.48|24242.48|24321|24241|10
1737581690000|2025-01-22 21:34:50|24323.02|24243.02|24324.2|24244.2|24324.2|24244.2|24322.82|24242.82|10
1737581700000|2025-01-22 21:35:00|24323.47|24243.47|24327.07|24247.07|24327.13|24247.13|24323.35|24243.35|10
1737581710000|2025-01-22 21:35:10|24327.19|24247.19|24327.37|24247.37|24327.9|24247.9|24327.02|24247.02|10
1737581720000|2025-01-22 21:35:20|24326.91|24246.91|24326.43|24246.43|24327.26|24247.26|24326.43|24246.43|10
1737581730000|2025-01-22 21:35:30|24326.36|24246.36|24332.13|24252.13|24332.13|24252.13|24326.36|24246.36|10
1737581740000|2025-01-22 21:35:40|24331.96|24251.96|24332.77|24252.77|24332.77|24252.77|24331.63|24251.63|10
1737581750000|2025-01-22 21:35:50|24332.89|24252.89|24334.03|24254.03|24334.03|24254.03|24332.82|24252.82|10
1737581760000|2025-01-22 21:36:00|24334.08|24254.08|24335.37|24255.37|24335.54|24255.54|24334.03|24254.03|9
1737581770000|2025-01-22 21:36:10|24338.57|24258.57|24341.98|24261.98|24341.98|24261.98|24337.78|24257.78|9
1737581780000|2025-01-22 21:36:20|24340.34|24260.34|24344.82|24264.82|24344.82|24264.82|24340.34|24260.34|10
1737581790000|2025-01-22 21:36:30|24344.98|24264.98|24346.87|24266.87|24346.87|24266.87|24343.84|24263.84|9
1737581800000|2025-01-22 21:36:40|24347.18|24267.18|24350.75|24270.75|24350.75|24270.75|24347.18|24267.18|10
1737581810000|2025-01-22 21:36:50|24350.84|24270.84|24351.59|24271.59|24351.61|24271.61|24350.25|24270.25|10
1737581820000|2025-01-22 21:37:00|24352.66|24272.66|24361.83|24281.83|24361.83|24281.83|24352.66|24272.66|10
1737581830000|2025-01-22 21:37:10|24367.66|24287.66|24368.75|24288.75|24368.75|24288.75|24367.66|24287.66|10
1737581840000|2025-01-22 21:37:20|24368.86|24288.86|24368.51|24288.51|24372.03|24292.03|24368.51|24288.51|10
1737581850000|2025-01-22 21:37:30|24369.32|24289.32|24368.47|24288.47|24375.29|24295.29|24368.47|24288.47|9
1737581860000|2025-01-22 21:37:40|24368.4|24288.4|24363.9|24283.9|24368.4|24288.4|24362.76|24282.76|10
1737581870000|2025-01-22 21:37:50|24363.97|24283.97|24362.9|24282.9|24364.6|24284.6|24362.9|24282.9|10
1737581880000|2025-01-22 21:38:00|24363.33|24283.33|24364.78|24284.78|24364.89|24284.89|24363.33|24283.33|9
1737581890000|2025-01-22 21:38:10|24364.39|24284.39|24364.51|24284.51|24364.51|24284.51|24363.46|24283.46|10
1737581900000|2025-01-22 21:38:20|24361.43|24281.43|24359.99|24279.99|24361.43|24281.43|24359.48|24279.48|10
1737581910000|2025-01-22 21:38:30|24359.97|24279.97|24361.98|24281.98|24361.98|24281.98|24359.34|24279.34|10
1737581920000|2025-01-22 21:38:40|24361.96|24281.96|24363.34|24283.34|24363.34|24283.34|24361.96|24281.96|10
1737581930000|2025-01-22 21:38:50|24364.58|24284.58|24361.55|24281.55|24364.58|24284.58|24361.5|24281.5|10
1737581940000|2025-01-22 21:39:00|24360.83|24280.83|24360.65|24280.65|24362.21|24282.21|24360.6|24280.6|10
1737581950000|2025-01-22 21:39:10|24360.87|24280.87|24357.75|24277.75|24360.87|24280.87|24357.46|24277.46|9
1737581960000|2025-01-22 21:39:20|24358.23|24278.23|24354.92|24274.92|24358.27|24278.27|24354.92|24274.92|9
1737581970000|2025-01-22 21:39:30|24354.64|24274.64|24354.39|24274.39|24354.64|24274.64|24353.02|24273.02|10
1737581980000|2025-01-22 21:39:40|24354.51|24274.51|24355.7|24275.7|24355.7|24275.7|24353.82|24273.82|9
1737581990000|2025-01-22 21:39:50|24355.8|24275.8|24353.43|24273.43|24355.8|24275.8|24353.43|24273.43|8
1737582000000|2025-01-22 21:40:00|24352.67|24272.67|24349.05|24269.05|24352.67|24272.67|24349.05|24269.05|9
1737582010000|2025-01-22 21:40:10|24349.54|24269.54|24352.65|24272.65|24352.65|24272.65|24349.54|24269.54|10
1737582020000|2025-01-22 21:40:20|24352.61|24272.61|24352.62|24272.62|24354.1|24274.1|24352.3|24272.3|10
1737582030000|2025-01-22 21:40:30|24352.36|24272.36|24351.78|24271.78|24352.58|24272.58|24351.45|24271.45|10
1737582040000|2025-01-22 21:40:40|24351.62|24271.62|24350.28|24270.28|24351.62|24271.62|24350.03|24270.03|9
1737582050000|2025-01-22 21:40:50|24350.66|24270.66|24349.97|24269.97|24350.69|24270.69|24349.68|24269.68|10
1737582060000|2025-01-22 21:41:00|24349.71|24269.71|24353.45|24273.45|24353.45|24273.45|24349.64|24269.64|10
1737582070000|2025-01-22 21:41:10|24353.42|24273.42|24354.17|24274.17|24354.45|24274.45|24353.42|24273.42|9
1737582080000|2025-01-22 21:41:20|24354.45|24274.45|24354.58|24274.58|24356.42|24276.42|24354.45|24274.45|10
1737582090000|2025-01-22 21:41:30|24354.6|24274.6|24353.41|24273.41|24354.6|24274.6|24353.41|24273.41|10
1737582100000|2025-01-22 21:41:40|24353.25|24273.25|24353.35|24273.35|24353.35|24273.35|24351.61|24271.61|10
1737582110000|2025-01-22 21:41:50|24353.58|24273.58|24352.06|24272.06|24354.43|24274.43|24351.65|24271.65|10
1737582120000|2025-01-22 21:42:00|24352.31|24272.31|24354.64|24274.64|24354.64|24274.64|24352.31|24272.31|10
1737582130000|2025-01-22 21:42:10|24355.08|24275.08|24353.92|24273.92|24355.12|24275.12|24353.92|24273.92|10
1737582140000|2025-01-22 21:42:20|24354.19|24274.19|24357.28|24277.28|24357.79|24277.79|24354.19|24274.19|10
1737582150000|2025-01-22 21:42:30|24357.26|24277.26|24355.01|24275.01|24357.26|24277.26|24354.54|24274.54|9
1737582160000|2025-01-22 21:42:40|24355.89|24275.89|24355.78|24275.78|24356|24276|24355.69|24275.69|8
1737582170000|2025-01-22 21:42:50|24357.05|24277.05|24354.94|24274.94|24357.05|24277.05|24354.69|24274.69|10
1737582180000|2025-01-22 21:43:00|24354.61|24274.61|24354.25|24274.25|24354.61|24274.61|24353.98|24273.98|10
1737582190000|2025-01-22 21:43:10|24353.84|24273.84|24354.48|24274.48|24354.48|24274.48|24353.49|24273.49|10
1737582200000|2025-01-22 21:43:20|24354.79|24274.79|24354.11|24274.11|24356.4|24276.4|24354.11|24274.11|10
1737582210000|2025-01-22 21:43:30|24353.57|24273.57|24353.85|24273.85|24354.45|24274.45|24353.57|24273.57|10
1737582220000|2025-01-22 21:43:40|24353.86|24273.86|24346.5|24266.5|24353.86|24273.86|24346.45|24266.45|10
1737582230000|2025-01-22 21:43:50|24345.62|24265.62|24349.32|24269.32|24349.73|24269.73|24345.6|24265.6|9
1737582240000|2025-01-22 21:44:00|24349.14|24269.14|24348.74|24268.74|24349.92|24269.92|24347.64|24267.64|10
1737582250000|2025-01-22 21:44:10|24348.22|24268.22|24349.06|24269.06|24350.22|24270.22|24348.22|24268.22|10
1737582260000|2025-01-22 21:44:20|24349.36|24269.36|24347.59|24267.59|24350.87|24270.87|24347.59|24267.59|10
1737582270000|2025-01-22 21:44:30|24348.15|24268.15|24341.54|24261.54|24348.15|24268.15|24341.54|24261.54|10
1737582280000|2025-01-22 21:44:40|24341.47|24261.47|24337.74|24257.74|24341.47|24261.47|24337.74|24257.74|10
1737582290000|2025-01-22 21:44:50|24335.71|24255.71|24330.8|24250.8|24335.71|24255.71|24330.66|24250.66|10
1737582300000|2025-01-22 21:45:00|24330.34|24250.34|24329.47|24249.47|24330.69|24250.69|24326.37|24246.37|10
1737582310000|2025-01-22 21:45:10|24329.37|24249.37|24324.34|24244.34|24329.37|24249.37|24324.34|24244.34|10
1737582320000|2025-01-22 21:45:20|24324.31|24244.31|24315.46|24235.46|24324.31|24244.31|24315.46|24235.46|10
1737582330000|2025-01-22 21:45:30|24316.79|24236.79|24314.48|24234.48|24316.79|24236.79|24314.48|24234.48|10
1737582340000|2025-01-22 21:45:40|24311.8|24231.8|24305.27|24225.27|24311.8|24231.8|24305.27|24225.27|10
1737582350000|2025-01-22 21:45:50|24305.19|24225.19|24302.22|24222.22|24305.19|24225.19|24300.54|24220.54|10
1737582360000|2025-01-22 21:46:00|24301.73|24221.73|24295.21|24215.21|24302.13|24222.13|24295.21|24215.21|10
1737582370000|2025-01-22 21:46:10|24295.43|24215.43|24293.33|24213.33|24295.43|24215.43|24293.33|24213.33|10
1737582380000|2025-01-22 21:46:20|24290.32|24210.32|24289.42|24209.42|24290.32|24210.32|24289|24209|10
1737582390000|2025-01-22 21:46:30|24288.42|24208.42|24285.56|24205.56|24288.42|24208.42|24284.95|24204.95|10
1737582400000|2025-01-22 21:46:40|24284.51|24204.51|24280.28|24200.28|24284.51|24204.51|24280.28|24200.28|10
1737582410000|2025-01-22 21:46:50|24279.46|24199.46|24277.6|24197.6|24279.46|24199.46|24276.69|24196.69|10
1737582420000|2025-01-22 21:47:00|24277.49|24197.49|24278.89|24198.89|24278.89|24198.89|24276.54|24196.54|9
1737582430000|2025-01-22 21:47:10|24278.65|24198.65|24275.11|24195.11|24278.65|24198.65|24274.79|24194.79|10
1737582440000|2025-01-22 21:47:20|24274.58|24194.58|24276.96|24196.96|24277.81|24197.81|24273.67|24193.67|10
1737582450000|2025-01-22 21:47:30|24275.98|24195.98|24276.99|24196.99|24276.99|24196.99|24275.47|24195.47|10
1737582460000|2025-01-22 21:47:40|24277.19|24197.19|24276.16|24196.16|24277.19|24197.19|24275.49|24195.49|10
1737582470000|2025-01-22 21:47:50|24276.12|24196.12|24271.59|24191.59|24276.12|24196.12|24270.7|24190.7|10
1737582480000|2025-01-22 21:48:00|24272.81|24192.81|24271.82|24191.82|24273.23|24193.23|24271.78|24191.78|10
1737582490000|2025-01-22 21:48:10|24270.71|24190.71|24272.75|24192.75|24273.23|24193.23|24268.24|24188.24|10
1737582500000|2025-01-22 21:48:20|24272.19|24192.19|24271.92|24191.92|24272.57|24192.57|24271.67|24191.67|9
1737582510000|2025-01-22 21:48:30|24272.75|24192.75|24267.77|24187.77|24272.75|24192.75|24267.77|24187.77|10
1737582520000|2025-01-22 21:48:40|24269.61|24189.61|24273.43|24193.43|24273.43|24193.43|24269.61|24189.61|10
1737582530000|2025-01-22 21:48:50|24273.23|24193.23|24272.95|24192.95|24273.23|24193.23|24271.89|24191.89|10
1737582540000|2025-01-22 21:49:00|24273.16|24193.16|24275.23|24195.23|24276.58|24196.58|24273.05|24193.05|10
1737582550000|2025-01-22 21:49:10|24275.72|24195.72|24277.1|24197.1|24277.42|24197.42|24275.61|24195.61|10
1737582560000|2025-01-22 21:49:20|24275.15|24195.15|24283.9|24203.9|24284.04|24204.04|24275.15|24195.15|10
1737582570000|2025-01-22 21:49:30|24284.95|24204.95|24284.97|24204.97|24286.72|24206.72|24284.84|24204.84|10
1737582580000|2025-01-22 21:49:40|24285.05|24205.05|24291.21|24211.21|24292.11|24212.11|24284.66|24204.66|10
1737582590000|2025-01-22 21:49:50|24291.4|24211.4|24290.97|24210.97|24291.45|24211.45|24290.05|24210.05|10
1737582600000|2025-01-22 21:50:00|24291.02|24211.02|24290.96|24210.96|24291.18|24211.18|24290.16|24210.16|10
1737582610000|2025-01-22 21:50:10|24291.01|24211.01|24293.76|24213.76|24293.76|24213.76|24291.01|24211.01|10
1737582620000|2025-01-22 21:50:20|24293.47|24213.47|24297.45|24217.45|24297.45|24217.45|24293.47|24213.47|10
1737582630000|2025-01-22 21:50:30|24297.52|24217.52|24302.52|24222.52|24302.52|24222.52|24297.52|24217.52|10
1737582640000|2025-01-22 21:50:40|24302.53|24222.53|24302.51|24222.51|24302.87|24222.87|24301.34|24221.34|10
1737582650000|2025-01-22 21:50:50|24303.18|24223.18|24304.9|24224.9|24304.9|24224.9|24302.85|24222.85|10
1737582660000|2025-01-22 21:51:00|24304.97|24224.97|24309.97|24229.97|24310.19|24230.19|24304.96|24224.96|10
1737582670000|2025-01-22 21:51:10|24310.12|24230.12|24310.49|24230.49|24310.56|24230.56|24309.87|24229.87|9
1737582680000|2025-01-22 21:51:20|24313.07|24233.07|24317.9|24237.9|24317.9|24237.9|24313.01|24233.01|10
1737582690000|2025-01-22 21:51:30|24318.03|24238.03|24319.06|24239.06|24319.39|24239.39|24318.03|24238.03|9
1737582700000|2025-01-22 21:51:40|24318.97|24238.97|24320.01|24240.01|24320.01|24240.01|24317.72|24237.72|10
1737582710000|2025-01-22 21:51:50|24320.07|24240.07|24321.92|24241.92|24321.92|24241.92|24320.07|24240.07|10
1737582720000|2025-01-22 21:52:00|24321.9|24241.9|24323.11|24243.11|24324.19|24244.19|24321.9|24241.9|9
1737582730000|2025-01-22 21:52:10|24323.44|24243.44|24329.63|24249.63|24329.63|24249.63|24323.4|24243.4|9
1737582740000|2025-01-22 21:52:20|24330.3|24250.3|24329.58|24249.58|24331.18|24251.18|24329.58|24249.58|10
1737582750000|2025-01-22 21:52:30|24328.61|24248.61|24330.35|24250.35|24330.5|24250.5|24328.09|24248.09|10
1737582760000|2025-01-22 21:52:40|24330.09|24250.09|24331.26|24251.26|24331.31|24251.31|24329.86|24249.86|10
1737582770000|2025-01-22 21:52:50|24332|24252|24330.54|24250.54|24332.09|24252.09|24330.54|24250.54|9
1737582780000|2025-01-22 21:53:00|24330.44|24250.44|24329.76|24249.76|24330.44|24250.44|24329.32|24249.32|9
1737582790000|2025-01-22 21:53:10|24329.89|24249.89|24330.72|24250.72|24331.04|24251.04|24329.85|24249.85|10
1737582800000|2025-01-22 21:53:20|24330.47|24250.47|24333.23|24253.23|24333.47|24253.47|24330.47|24250.47|9
1737582810000|2025-01-22 21:53:30|24332.69|24252.69|24336.62|24256.62|24336.93|24256.93|24332.28|24252.28|9
1737582820000|2025-01-22 21:53:40|24336.32|24256.32|24335.19|24255.19|24336.32|24256.32|24335.19|24255.19|10
1737582830000|2025-01-22 21:53:50|24335.38|24255.38|24336.69|24256.69|24336.69|24256.69|24335.3|24255.3|9
1737582840000|2025-01-22 21:54:00|24336.66|24256.66|24334.78|24254.78|24337.23|24257.23|24334.78|24254.78|10
1737582850000|2025-01-22 21:54:10|24334.96|24254.96|24335.55|24255.55|24336.26|24256.26|24334.96|24254.96|9
1737582860000|2025-01-22 21:54:20|24335.47|24255.47|24335.07|24255.07|24335.47|24255.47|24334.14|24254.14|10
1737582870000|2025-01-22 21:54:30|24334.97|24254.97|24334.49|24254.49|24334.98|24254.98|24334.49|24254.49|10
1737582880000|2025-01-22 21:54:40|24335.08|24255.08|24336|24256|24336|24256|24334.78|24254.78|10
1737582890000|2025-01-22 21:54:50|24335.99|24255.99|24331.53|24251.53|24335.99|24255.99|24331.53|24251.53|9
1737582900000|2025-01-22 21:55:00|24331.38|24251.38|24328.69|24248.69|24331.58|24251.58|24328.69|24248.69|10
1737582910000|2025-01-22 21:55:10|24328.48|24248.48|24330.89|24250.89|24330.89|24250.89|24328.35|24248.35|10
1737582920000|2025-01-22 21:55:20|24330.81|24250.81|24328.69|24248.69|24330.81|24250.81|24328.69|24248.69|10
1737582930000|2025-01-22 21:55:30|24327.99|24247.99|24326.8|24246.8|24328.01|24248.01|24326.76|24246.76|10
1737582940000|2025-01-22 21:55:40|24326.75|24246.75|24324.46|24244.46|24326.75|24246.75|24323.85|24243.85|10
1737582950000|2025-01-22 21:55:50|24324.44|24244.44|24324.24|24244.24|24324.57|24244.57|24324.21|24244.21|9
1737582960000|2025-01-22 21:56:00|24323.43|24243.43|24322.27|24242.27|24324.21|24244.21|24322.27|24242.27|9
1737582970000|2025-01-22 21:56:10|24322.51|24242.51|24322.39|24242.39|24323.3|24243.3|24321.69|24241.69|9
1737582980000|2025-01-22 21:56:20|24321.45|24241.45|24319.04|24239.04|24321.45|24241.45|24319.04|24239.04|10
1737582990000|2025-01-22 21:56:30|24318.64|24238.64|24318.01|24238.01|24319.09|24239.09|24317.94|24237.94|10
1737583000000|2025-01-22 21:56:40|24317.62|24237.62|24318.59|24238.59|24319.04|24239.04|24317|24237|10
1737583010000|2025-01-22 21:56:50|24319.15|24239.15|24319.38|24239.38|24319.38|24239.38|24318.56|24238.56|9
1737583020000|2025-01-22 21:57:00|24318.62|24238.62|24313.59|24233.59|24318.87|24238.87|24313.59|24233.59|10
1737583030000|2025-01-22 21:57:10|24313.42|24233.42|24308.7|24228.7|24313.89|24233.89|24308.7|24228.7|10
1737583040000|2025-01-22 21:57:20|24308.93|24228.93|24304.64|24224.64|24308.93|24228.93|24303.96|24223.96|10
1737583050000|2025-01-22 21:57:30|24304.79|24224.79|24302.15|24222.15|24305.23|24225.23|24301.72|24221.72|10
1737583060000|2025-01-22 21:57:40|24300.41|24220.41|24296.88|24216.88|24300.41|24220.41|24296.64|24216.64|10
1737583070000|2025-01-22 21:57:50|24297.54|24217.54|24297.33|24217.33|24298.08|24218.08|24297.31|24217.31|10
1737583080000|2025-01-22 21:58:00|24297.56|24217.56|24297.31|24217.31|24297.56|24217.56|24297.14|24217.14|9
1737583090000|2025-01-22 21:58:10|24296.99|24216.99|24293.43|24213.43|24297.21|24217.21|24293.43|24213.43|10
1737583100000|2025-01-22 21:58:20|24293.56|24213.56|24293.54|24213.54|24294.73|24214.73|24293.54|24213.54|10
1737583110000|2025-01-22 21:58:30|24293.52|24213.52|24293.64|24213.64|24293.86|24213.86|24292.65|24212.65|10
1737583120000|2025-01-22 21:58:40|24293.62|24213.62|24293.44|24213.44|24293.99|24213.99|24293.09|24213.09|10
1737583130000|2025-01-22 21:58:50|24293.82|24213.82|24295.82|24215.82|24296.3|24216.3|24293.82|24213.82|10
1737583140000|2025-01-22 21:59:00|24296.38|24216.38|24295.91|24215.91|24297.8|24217.8|24295.91|24215.91|10
1737583150000|2025-01-22 21:59:10|24295.94|24215.94|24296.31|24216.31|24297.06|24217.06|24295.72|24215.72|9
1737583160000|2025-01-22 21:59:20|24295.72|24215.72|24294.19|24214.19|24295.72|24215.72|24293.67|24213.67|10
1737583170000|2025-01-22 21:59:30|24294.05|24214.05|24296.12|24216.12|24296.12|24216.12|24293.39|24213.39|9
1737583180000|2025-01-22 21:59:40|24296.09|24216.09|24295.46|24215.46|24296.55|24216.55|24295.46|24215.46|10
1737583190000|2025-01-22 21:59:50|24293.96|24213.96|24293.34|24213.34|24293.96|24213.96|24292.89|24212.89|10
1737583200000|2025-01-22 22:00:00|24293.15|24213.15|24290.84|24210.84|24293.15|24213.15|24290.82|24210.82|10
1737583210000|2025-01-22 22:00:10|24290.61|24210.61|24285.11|24205.11|24290.61|24210.61|24284.44|24204.44|10
1737583220000|2025-01-22 22:00:20|24285.23|24205.23|24292.59|24212.59|24292.59|24212.59|24284.49|24204.49|10
1737583230000|2025-01-22 22:00:30|24293.25|24213.25|24291.96|24211.96|24293.26|24213.26|24291.79|24211.79|9
1737583240000|2025-01-22 22:00:40|24292.08|24212.08|24295.17|24215.17|24295.17|24215.17|24292.08|24212.08|10
1737583250000|2025-01-22 22:00:50|24294.51|24214.51|24293.23|24213.23|24295|24215|24292.17|24212.17|10
1737583260000|2025-01-22 22:01:00|24293.52|24213.52|24292.31|24212.31|24294.54|24214.54|24292.31|24212.31|10
1737583270000|2025-01-22 22:01:10|24289.39|24209.39|24286.19|24206.19|24289.42|24209.42|24286.15|24206.15|10
1737583280000|2025-01-22 22:01:20|24285.56|24205.56|24282.6|24202.6|24285.56|24205.56|24282.6|24202.6|10
1737583290000|2025-01-22 22:01:30|24282.57|24202.57|24283.59|24203.59|24284.2|24204.2|24282.57|24202.57|9
1737583300000|2025-01-22 22:01:40|24283.51|24203.51|24282.24|24202.24|24283.51|24203.51|24282.24|24202.24|10
1737583310000|2025-01-22 22:01:50|24282.82|24202.82|24284.15|24204.15|24284.59|24204.59|24282.65|24202.65|10
1737583320000|2025-01-22 22:02:00|24283.57|24203.57|24279.8|24199.8|24283.69|24203.69|24279.8|24199.8|9
1737583330000|2025-01-22 22:02:10|24279.6|24199.6|24281.4|24201.4|24281.64|24201.64|24279.6|24199.6|10
1737583340000|2025-01-22 22:02:20|24281.55|24201.55|24278.89|24198.89|24281.69|24201.69|24278.89|24198.89|10
1737583350000|2025-01-22 22:02:30|24278.94|24198.94|24277.34|24197.34|24279.96|24199.96|24276.59|24196.59|10
1737583360000|2025-01-22 22:02:40|24277.02|24197.02|24281.71|24201.71|24281.71|24201.71|24276.69|24196.69|10
1737583370000|2025-01-22 22:02:50|24281.59|24201.59|24280.28|24200.28|24281.59|24201.59|24279.69|24199.69|10
1737583380000|2025-01-22 22:03:00|24280.58|24200.58|24281.13|24201.13|24281.96|24201.96|24280.58|24200.58|9
1737583390000|2025-01-22 22:03:10|24281.17|24201.17|24284.67|24204.67|24284.67|24204.67|24281.17|24201.17|9
1737583400000|2025-01-22 22:03:20|24284.91|24204.91|24285.32|24205.32|24285.32|24205.32|24284.12|24204.12|10
1737583410000|2025-01-22 22:03:30|24285.36|24205.36|24286.38|24206.38|24286.38|24206.38|24285.36|24205.36|10
1737583420000|2025-01-22 22:03:40|24286.71|24206.71|24285.64|24205.64|24286.81|24206.81|24285.64|24205.64|10
1737583430000|2025-01-22 22:03:50|24285.24|24205.24|24279.24|24199.24|24285.24|24205.24|24279.24|24199.24|10
1737583440000|2025-01-22 22:04:00|24278.66|24198.66|24279.16|24199.16|24279.16|24199.16|24278.07|24198.07|10
1737583450000|2025-01-22 22:04:10|24280.85|24200.85|24281.48|24201.48|24283.26|24203.26|24280.85|24200.85|10
1737583460000|2025-01-22 22:04:20|24281.69|24201.69|24282.88|24202.88|24282.93|24202.93|24281.69|24201.69|10
1737583470000|2025-01-22 22:04:30|24282.9|24202.9|24285.09|24205.09|24285.17|24205.17|24282.9|24202.9|10
1737583480000|2025-01-22 22:04:40|24285.08|24205.08|24286.2|24206.2|24286.2|24206.2|24284.64|24204.64|9
1737583490000|2025-01-22 22:04:50|24286.47|24206.47|24287.41|24207.41|24287.41|24207.41|24286.47|24206.47|10
1737583500000|2025-01-22 22:05:00|24287.73|24207.73|24292.69|24212.69|24293.33|24213.33|24287.73|24207.73|10
1737583510000|2025-01-22 22:05:10|24292.8|24212.8|24292.78|24212.78|24293.38|24213.38|24292.35|24212.35|10
1737583520000|2025-01-22 22:05:20|24293.12|24213.12|24290.83|24210.83|24293.6|24213.6|24290.39|24210.39|10
1737583530000|2025-01-22 22:05:30|24290.43|24210.43|24287.38|24207.38|24290.43|24210.43|24287.38|24207.38|9
1737583540000|2025-01-22 22:05:40|24286.96|24206.96|24286.71|24206.71|24287.09|24207.09|24286.39|24206.39|10
1737583550000|2025-01-22 22:05:50|24286.54|24206.54|24287.72|24207.72|24287.8|24207.8|24286.54|24206.54|10
1737583560000|2025-01-22 22:06:00|24287.95|24207.95|24291.07|24211.07|24292.07|24212.07|24287.95|24207.95|10
1737583570000|2025-01-22 22:06:10|24293.51|24213.51|24297.83|24217.83|24297.83|24217.83|24293.51|24213.51|10
1737583580000|2025-01-22 22:06:20|24298.9|24218.9|24299.82|24219.82|24300.15|24220.15|24298.9|24218.9|10
1737583590000|2025-01-22 22:06:30|24301.54|24221.54|24300.58|24220.58|24301.55|24221.55|24300.54|24220.54|9
1737583600000|2025-01-22 22:06:40|24300.59|24220.59|24302.81|24222.81|24302.81|24222.81|24300.29|24220.29|10
1737583610000|2025-01-22 22:06:50|24302.82|24222.82|24303.86|24223.86|24303.93|24223.93|24302.82|24222.82|10
1737583620000|2025-01-22 22:07:00|24304.7|24224.7|24304.79|24224.79|24304.79|24224.79|24303.39|24223.39|9
1737583630000|2025-01-22 22:07:10|24304.89|24224.89|24305.58|24225.58|24305.8|24225.8|24304.09|24224.09|10
1737583640000|2025-01-22 22:07:20|24305.59|24225.59|24305.69|24225.69|24305.69|24225.69|24305.45|24225.45|9
1737583650000|2025-01-22 22:07:30|24307.32|24227.32|24307.49|24227.49|24308.33|24228.33|24307.32|24227.32|9
1737583660000|2025-01-22 22:07:40|24307.47|24227.47|24308.37|24228.37|24308.37|24228.37|24307.47|24227.47|9
1737583670000|2025-01-22 22:07:50|24312.03|24232.03|24314.16|24234.16|24314.16|24234.16|24312.03|24232.03|10
1737583680000|2025-01-22 22:08:00|24314.18|24234.18|24319.1|24239.1|24319.12|24239.12|24314.18|24234.18|10
1737583690000|2025-01-22 22:08:10|24319.03|24239.03|24316.79|24236.79|24319.06|24239.06|24316.79|24236.79|9
1737583700000|2025-01-22 22:08:20|24316.55|24236.55|24319.37|24239.37|24319.37|24239.37|24316.44|24236.44|10
1737583710000|2025-01-22 22:08:30|24319.42|24239.42|24319.63|24239.63|24320.27|24240.27|24319.26|24239.26|10
1737583720000|2025-01-22 22:08:40|24319.48|24239.48|24321.48|24241.48|24321.56|24241.56|24319.22|24239.22|9
1737583730000|2025-01-22 22:08:50|24321.38|24241.38|24323.52|24243.52|24323.52|24243.52|24321.1|24241.1|10
1737583740000|2025-01-22 22:09:00|24323.5|24243.5|24322.61|24242.61|24323.5|24243.5|24322.61|24242.61|8
1737583750000|2025-01-22 22:09:10|24322.57|24242.57|24321.08|24241.08|24322.89|24242.89|24321.04|24241.04|10
1737583760000|2025-01-22 22:09:20|24321.09|24241.09|24320.55|24240.55|24322.17|24242.17|24320.29|24240.29|9
1737583770000|2025-01-22 22:09:30|24321.05|24241.05|24322.05|24242.05|24322.54|24242.54|24321.05|24241.05|10
1737583780000|2025-01-22 22:09:40|24323.13|24243.13|24323.61|24243.61|24323.61|24243.61|24323.05|24243.05|8
1737583790000|2025-01-22 22:09:50|24323.71|24243.71|24322.82|24242.82|24323.8|24243.8|24322.82|24242.82|9
1737583800000|2025-01-22 22:10:00|24322.5|24242.5|24322.45|24242.45|24322.65|24242.65|24321.76|24241.76|10
1737583810000|2025-01-22 22:10:10|24322.35|24242.35|24323.97|24243.97|24323.97|24243.97|24320.77|24240.77|9
1737583820000|2025-01-22 22:10:20|24323.99|24243.99|24322.59|24242.59|24324.24|24244.24|24322.38|24242.38|9
1737583830000|2025-01-22 22:10:30|24322.68|24242.68|24319.05|24239.05|24322.74|24242.74|24319.05|24239.05|10
1737583840000|2025-01-22 22:10:40|24318.39|24238.39|24315.05|24235.05|24318.54|24238.54|24315.05|24235.05|10
1737583850000|2025-01-22 22:10:50|24313.69|24233.69|24312|24232|24313.69|24233.69|24312|24232|10
1737583860000|2025-01-22 22:11:00|24312.09|24232.09|24312.32|24232.32|24312.57|24232.57|24312.09|24232.09|9
1737583870000|2025-01-22 22:11:10|24312.42|24232.42|24312.73|24232.73|24313.42|24233.42|24312.42|24232.42|9
1737583880000|2025-01-22 22:11:20|24311.86|24231.86|24305.12|24225.12|24311.86|24231.86|24304.87|24224.87|10
1737583890000|2025-01-22 22:11:30|24305.76|24225.76|24305.78|24225.78|24305.79|24225.79|24305.07|24225.07|9
1737583900000|2025-01-22 22:11:40|24305.4|24225.4|24308.91|24228.91|24308.91|24228.91|24305.4|24225.4|10
1737583910000|2025-01-22 22:11:50|24309.45|24229.45|24310.33|24230.33|24310.33|24230.33|24309.07|24229.07|10
1737583920000|2025-01-22 22:12:00|24310.44|24230.44|24308.42|24228.42|24310.44|24230.44|24308.08|24228.08|9
1737583930000|2025-01-22 22:12:10|24308.69|24228.69|24306.98|24226.98|24309.41|24229.41|24306.98|24226.98|10
1737583940000|2025-01-22 22:12:20|24306.83|24226.83|24307.03|24227.03|24307.05|24227.05|24306.65|24226.65|10
1737583950000|2025-01-22 22:12:30|24306.74|24226.74|24306.18|24226.18|24307.1|24227.1|24306.14|24226.14|10
1737583960000|2025-01-22 22:12:40|24306.24|24226.24|24306.4|24226.4|24306.4|24226.4|24305.76|24225.76|10
1737583970000|2025-01-22 22:12:50|24306.7|24226.7|24307.25|24227.25|24307.71|24227.71|24306.7|24226.7|10
1737583980000|2025-01-22 22:13:00|24306.67|24226.67|24310.25|24230.25|24310.35|24230.35|24306.67|24226.67|10
1737583990000|2025-01-22 22:13:10|24310.51|24230.51|24316.01|24236.01|24316.08|24236.08|24310.51|24230.51|9
1737584000000|2025-01-22 22:13:20|24316.51|24236.51|24315.67|24235.67|24316.87|24236.87|24315.67|24235.67|9
1737584010000|2025-01-22 22:13:30|24315.54|24235.54|24314.88|24234.88|24315.54|24235.54|24314.39|24234.39|10
1737584020000|2025-01-22 22:13:40|24314.86|24234.86|24314.56|24234.56|24314.93|24234.93|24314.35|24234.35|10
1737584030000|2025-01-22 22:13:50|24314.58|24234.58|24315.35|24235.35|24315.35|24235.35|24314.4|24234.4|10
1737584040000|2025-01-22 22:14:00|24315.38|24235.38|24314.93|24234.93|24315.38|24235.38|24313.79|24233.79|10
1737584050000|2025-01-22 22:14:10|24314.85|24234.85|24315.03|24235.03|24315.86|24235.86|24314.47|24234.47|10
1737584060000|2025-01-22 22:14:20|24315.04|24235.04|24315.23|24235.23|24315.26|24235.26|24314.41|24234.41|9
1737584070000|2025-01-22 22:14:30|24314.72|24234.72|24314.09|24234.09|24314.99|24234.99|24314.06|24234.06|10
1737584080000|2025-01-22 22:14:40|24313.47|24233.47|24311.04|24231.04|24313.49|24233.49|24311.04|24231.04|10
1737584090000|2025-01-22 22:14:50|24310.16|24230.16|24308.81|24228.81|24310.16|24230.16|24308.53|24228.53|10
1737584100000|2025-01-22 22:15:00|24308.35|24228.35|24308.84|24228.84|24309.39|24229.39|24308.14|24228.14|10
1737584110000|2025-01-22 22:15:10|24308.86|24228.86|24307.59|24227.59|24310.41|24230.41|24307.59|24227.59|10
1737584120000|2025-01-22 22:15:20|24307.39|24227.39|24305.07|24225.07|24307.39|24227.39|24304.97|24224.97|10
1737584130000|2025-01-22 22:15:30|24304.97|24224.97|24304.51|24224.51|24306.28|24226.28|24304.51|24224.51|9
1737584140000|2025-01-22 22:15:40|24304.13|24224.13|24299.83|24219.83|24304.13|24224.13|24299.83|24219.83|10
1737584150000|2025-01-22 22:15:50|24299.77|24219.77|24299.31|24219.31|24299.77|24219.77|24299.08|24219.08|9
1737584160000|2025-01-22 22:16:00|24299|24219|24298.25|24218.25|24299.94|24219.94|24297.76|24217.76|10
1737584170000|2025-01-22 22:16:10|24298.2|24218.2|24298.61|24218.61|24298.98|24218.98|24298.14|24218.14|9
1737584180000|2025-01-22 22:16:20|24298.22|24218.22|24299.71|24219.71|24300.22|24220.22|24298.22|24218.22|10
1737584190000|2025-01-22 22:16:30|24299.27|24219.27|24296.52|24216.52|24299.41|24219.41|24296.38|24216.38|10
1737584200000|2025-01-22 22:16:40|24296.49|24216.49|24295.6|24215.6|24296.49|24216.49|24294.92|24214.92|10
1737584210000|2025-01-22 22:16:50|24295.61|24215.61|24291.77|24211.77|24295.61|24215.61|24291.77|24211.77|10
1737584220000|2025-01-22 22:17:00|24291.73|24211.73|24283.68|24203.68|24291.73|24211.73|24283.68|24203.68|10
1737584230000|2025-01-22 22:17:10|24283.25|24203.25|24273.77|24193.77|24283.25|24203.25|24273.77|24193.77|10
1737584240000|2025-01-22 22:17:20|24272.9|24192.9|24268.76|24188.76|24272.9|24192.9|24268.76|24188.76|10
1737584250000|2025-01-22 22:17:30|24267.78|24187.78|24263.41|24183.41|24267.78|24187.78|24263.41|24183.41|10
1737584260000|2025-01-22 22:17:40|24262.42|24182.42|24259.77|24179.77|24262.42|24182.42|24259.77|24179.77|10
1737584270000|2025-01-22 22:17:50|24259.78|24179.78|24258.53|24178.53|24260.63|24180.63|24258.53|24178.53|10
1737584280000|2025-01-22 22:18:00|24258.02|24178.02|24251.44|24171.44|24258.02|24178.02|24251.44|24171.44|9
1737584290000|2025-01-22 22:18:10|24251.42|24171.42|24255.35|24175.35|24255.41|24175.41|24251.35|24171.35|10
1737584300000|2025-01-22 22:18:20|24254.88|24174.88|24253.01|24173.01|24255.42|24175.42|24253.01|24173.01|10
1737584310000|2025-01-22 22:18:30|24252.78|24172.78|24251.31|24171.31|24252.78|24172.78|24250.65|24170.65|10
1737584320000|2025-01-22 22:18:40|24251.34|24171.34|24254.68|24174.68|24254.68|24174.68|24251.34|24171.34|10
1737584330000|2025-01-22 22:18:50|24254.84|24174.84|24257.24|24177.24|24257.68|24177.68|24254.84|24174.84|10
1737584340000|2025-01-22 22:19:00|24257.72|24177.72|24256.42|24176.42|24260.88|24180.88|24256|24176|10
1737584350000|2025-01-22 22:19:10|24250.53|24170.53|24247.95|24167.95|24250.53|24170.53|24247.92|24167.92|10
1737584360000|2025-01-22 22:19:20|24245.46|24165.46|24245.82|24165.82|24247.03|24167.03|24245.36|24165.36|10
1737584370000|2025-01-22 22:19:30|24245.04|24165.04|24240.18|24160.18|24245.04|24165.04|24239.74|24159.74|10
1737584380000|2025-01-22 22:19:40|24240.15|24160.15|24240.52|24160.52|24240.53|24160.53|24239.87|24159.87|10
1737584390000|2025-01-22 22:19:50|24240.01|24160.01|24230.89|24150.89|24240.01|24160.01|24230.89|24150.89|10
1737584400000|2025-01-22 22:20:00|24230.75|24150.75|24231.05|24151.05|24231.76|24151.76|24229.95|24149.95|10
1737584410000|2025-01-22 22:20:10|24231.08|24151.08|24228.08|24148.08|24231.45|24151.45|24228.07|24148.07|9
1737584420000|2025-01-22 22:20:20|24228.13|24148.13|24225.5|24145.5|24228.15|24148.15|24225.5|24145.5|10
1737584430000|2025-01-22 22:20:30|24224.75|24144.75|24224.95|24144.95|24225.59|24145.59|24224.53|24144.53|10
1737584440000|2025-01-22 22:20:40|24225.51|24145.51|24222.2|24142.2|24225.51|24145.51|24222.2|24142.2|10
1737584450000|2025-01-22 22:20:50|24221.89|24141.89|24220.76|24140.76|24221.89|24141.89|24220.51|24140.51|10
1737584460000|2025-01-22 22:21:00|24220.74|24140.74|24216.37|24136.37|24221.02|24141.02|24216.11|24136.11|10
1737584470000|2025-01-22 22:21:10|24216.43|24136.43|24218.98|24138.98|24218.98|24138.98|24216.43|24136.43|10
1737584480000|2025-01-22 22:21:20|24219.46|24139.46|24220.76|24140.76|24221.46|24141.46|24219.46|24139.46|10
1737584490000|2025-01-22 22:21:30|24220.44|24140.44|24216.98|24136.98|24220.44|24140.44|24216.69|24136.69|10
1737584500000|2025-01-22 22:21:40|24216.91|24136.91|24217.66|24137.66|24217.66|24137.66|24216.75|24136.75|10
1737584510000|2025-01-22 22:21:50|24217.52|24137.52|24210.63|24130.63|24218.76|24138.76|24209.9|24129.9|9
1737584520000|2025-01-22 22:22:00|24210.61|24130.61|24212.87|24132.87|24212.87|24132.87|24210.61|24130.61|10
1737584530000|2025-01-22 22:22:10|24213.66|24133.66|24216|24136|24216|24136|24213.66|24133.66|10
1737584540000|2025-01-22 22:22:20|24216.32|24136.32|24215.88|24135.88|24216.35|24136.35|24215.24|24135.24|10
1737584550000|2025-01-22 22:22:30|24216.9|24136.9|24214.88|24134.88|24217.62|24137.62|24214.86|24134.86|10
1737584560000|2025-01-22 22:22:40|24214.96|24134.96|24213.24|24133.24|24214.96|24134.96|24213|24133|10
1737584570000|2025-01-22 22:22:50|24213.51|24133.51|24213.31|24133.31|24214.27|24134.27|24213.31|24133.31|9
1737584580000|2025-01-22 22:23:00|24213.25|24133.25|24213.6|24133.6|24213.6|24133.6|24212.75|24132.75|9
1737584590000|2025-01-22 22:23:10|24213.71|24133.71|24211.38|24131.38|24213.91|24133.91|24210.88|24130.88|10
1737584600000|2025-01-22 22:23:20|24210.35|24130.35|24209.85|24129.85|24210.6|24130.6|24209.35|24129.35|10
1737584610000|2025-01-22 22:23:30|24210.14|24130.14|24214.83|24134.83|24214.83|24134.83|24210.13|24130.13|10
1737584620000|2025-01-22 22:23:40|24215.42|24135.42|24216.62|24136.62|24216.9|24136.9|24215.42|24135.42|10
1737584630000|2025-01-22 22:23:50|24216.14|24136.14|24218.35|24138.35|24218.35|24138.35|24216.14|24136.14|9
1737584640000|2025-01-22 22:24:00|24218.21|24138.21|24215.75|24135.75|24218.21|24138.21|24215.62|24135.62|10
1737584650000|2025-01-22 22:24:10|24215.63|24135.63|24213.63|24133.63|24215.86|24135.86|24213.39|24133.39|10
1737584660000|2025-01-22 22:24:20|24213.2|24133.2|24212.63|24132.63|24213.5|24133.5|24212.41|24132.41|9
1737584670000|2025-01-22 22:24:30|24212.68|24132.68|24217.46|24137.46|24217.46|24137.46|24212.68|24132.68|10
1737584680000|2025-01-22 22:24:40|24217.88|24137.88|24218.46|24138.46|24219.73|24139.73|24217.88|24137.88|10
1737584690000|2025-01-22 22:24:50|24218.11|24138.11|24220.57|24140.57|24220.57|24140.57|24217.47|24137.47|10
1737584700000|2025-01-22 22:25:00|24220.31|24140.31|24222.59|24142.59|24222.59|24142.59|24219.99|24139.99|10
1737584710000|2025-01-22 22:25:10|24221.87|24141.87|24222.12|24142.12|24222.29|24142.29|24220.7|24140.7|10
1737584720000|2025-01-22 22:25:20|24222.32|24142.32|24224.54|24144.54|24224.54|24144.54|24222.29|24142.29|10
1737584730000|2025-01-22 22:25:30|24224.5|24144.5|24224.26|24144.26|24224.88|24144.88|24224.26|24144.26|10
1737584740000|2025-01-22 22:25:40|24224.22|24144.22|24224.53|24144.53|24224.54|24144.54|24224.21|24144.21|10
1737584750000|2025-01-22 22:25:50|24224.55|24144.55|24225.01|24145.01|24225.11|24145.11|24224.4|24144.4|10
1737584760000|2025-01-22 22:26:00|24224.95|24144.95|24230.21|24150.21|24230.21|24150.21|24224.95|24144.95|9
1737584770000|2025-01-22 22:26:10|24230.34|24150.34|24230.15|24150.15|24231.1|24151.1|24230.15|24150.15|10
1737584780000|2025-01-22 22:26:20|24230.03|24150.03|24231.31|24151.31|24231.31|24151.31|24229.6|24149.6|10
1737584790000|2025-01-22 22:26:30|24231.6|24151.6|24233.59|24153.59|24233.59|24153.59|24231.6|24151.6|10
1737584800000|2025-01-22 22:26:40|24234.98|24154.98|24237.87|24157.87|24237.87|24157.87|24234.93|24154.93|10
1737584810000|2025-01-22 22:26:50|24237.88|24157.88|24238.46|24158.46|24238.69|24158.69|24237.88|24157.88|10
1737584820000|2025-01-22 22:27:00|24238.65|24158.65|24244.48|24164.48|24244.48|24164.48|24238.65|24158.65|10
1737584830000|2025-01-22 22:27:10|24245.31|24165.31|24245.92|24165.92|24245.95|24165.95|24245.29|24165.29|9
1737584840000|2025-01-22 22:27:20|24245.93|24165.93|24245.79|24165.79|24245.98|24165.98|24245.74|24165.74|8
1737584850000|2025-01-22 22:27:30|24246.08|24166.08|24247.36|24167.36|24247.63|24167.63|24246.06|24166.06|10
1737584860000|2025-01-22 22:27:40|24247.05|24167.05|24247.63|24167.63|24247.63|24167.63|24247.05|24167.05|9
1737584870000|2025-01-22 22:27:50|24247.77|24167.77|24247.44|24167.44|24247.9|24167.9|24247.44|24167.44|10
1737584880000|2025-01-22 22:28:00|24247.1|24167.1|24249.56|24169.56|24249.62|24169.62|24245.84|24165.84|10
1737584890000|2025-01-22 22:28:10|24249.55|24169.55|24253.78|24173.78|24256.04|24176.04|24249.55|24169.55|10
1737584900000|2025-01-22 22:28:20|24253.79|24173.79|24255.34|24175.34|24255.56|24175.56|24253.79|24173.79|8
1737584910000|2025-01-22 22:28:30|24256.87|24176.87|24257.75|24177.75|24259.05|24179.05|24256.87|24176.87|10
1737584920000|2025-01-22 22:28:40|24257.79|24177.79|24258.62|24178.62|24258.62|24178.62|24256.63|24176.63|10
1737584930000|2025-01-22 22:28:50|24258.49|24178.49|24259.59|24179.59|24259.63|24179.63|24258.49|24178.49|10
1737584940000|2025-01-22 22:29:00|24259.6|24179.6|24257.45|24177.45|24259.61|24179.61|24257.45|24177.45|10
1737584950000|2025-01-22 22:29:10|24257.54|24177.54|24256.96|24176.96|24257.54|24177.54|24256.79|24176.79|10
1737584960000|2025-01-22 22:29:20|24257.44|24177.44|24260|24180|24261.53|24181.53|24257.3|24177.3|10
1737584970000|2025-01-22 22:29:30|24260.08|24180.08|24260.83|24180.83|24260.83|24180.83|24260.08|24180.08|8
1737584980000|2025-01-22 22:29:40|24260.92|24180.92|24260.07|24180.07|24261.03|24181.03|24260.07|24180.07|8
1737584990000|2025-01-22 22:29:50|24260.31|24180.31|24261.38|24181.38|24261.38|24181.38|24260.21|24180.21|10
1737585000000|2025-01-22 22:30:00|24263.07|24183.07|24268.62|24188.62|24268.62|24188.62|24263.07|24183.07|10
1737585010000|2025-01-22 22:30:10|24269.04|24189.04|24275.26|24195.26|24275.26|24195.26|24269.04|24189.04|10
1737585020000|2025-01-22 22:30:20|24275.31|24195.31|24276.25|24196.25|24276.25|24196.25|24273.89|24193.89|10
1737585030000|2025-01-22 22:30:30|24277.1|24197.1|24275.51|24195.51|24278.91|24198.91|24275.41|24195.41|8
1737585040000|2025-01-22 22:30:40|24275.97|24195.97|24276.92|24196.92|24276.92|24196.92|24275.97|24195.97|10
1737585050000|2025-01-22 22:30:50|24277|24197|24278.49|24198.49|24278.49|24198.49|24276.42|24196.42|9
1737585060000|2025-01-22 22:31:00|24278.27|24198.27|24278.3|24198.3|24278.3|24198.3|24277.54|24197.54|9
1737585070000|2025-01-22 22:31:10|24278.31|24198.31|24279.13|24199.13|24279.13|24199.13|24278.31|24198.31|9
1737585080000|2025-01-22 22:31:20|24278.81|24198.81|24285.83|24205.83|24285.83|24205.83|24278.74|24198.74|9
1737585090000|2025-01-22 22:31:30|24287.23|24207.23|24286.59|24206.59|24290.11|24210.11|24286.59|24206.59|10
1737585100000|2025-01-22 22:31:40|24288.11|24208.11|24288.78|24208.78|24289.15|24209.15|24287.93|24207.93|10
1737585110000|2025-01-22 22:31:50|24288.85|24208.85|24288.66|24208.66|24289.01|24209.01|24288.08|24208.08|10
1737585120000|2025-01-22 22:32:00|24288.5|24208.5|24294.45|24214.45|24294.45|24214.45|24287.86|24207.86|10
1737585130000|2025-01-22 22:32:10|24293.62|24213.62|24296.17|24216.17|24296.17|24216.17|24293.61|24213.61|10
1737585140000|2025-01-22 22:32:20|24296.05|24216.05|24297.83|24217.83|24297.83|24217.83|24295.98|24215.98|10
1737585150000|2025-01-22 22:32:30|24298.24|24218.24|24299.2|24219.2|24299.51|24219.51|24298.01|24218.01|10
1737585160000|2025-01-22 22:32:40|24299.27|24219.27|24300.99|24220.99|24300.99|24220.99|24299.21|24219.21|9
1737585170000|2025-01-22 22:32:50|24301.1|24221.1|24303.53|24223.53|24303.53|24223.53|24300.99|24220.99|10
1737585180000|2025-01-22 22:33:00|24305.4|24225.4|24308.63|24228.63|24308.63|24228.63|24305.4|24225.4|10
1737585190000|2025-01-22 22:33:10|24308.86|24228.86|24311.91|24231.91|24312.07|24232.07|24308.86|24228.86|10
1737585200000|2025-01-22 22:33:20|24311.92|24231.92|24317.84|24237.84|24318.2|24238.2|24310.51|24230.51|10
1737585210000|2025-01-22 22:33:30|24318.44|24238.44|24321.44|24241.44|24321.56|24241.56|24318.44|24238.44|10
1737585220000|2025-01-22 22:33:40|24322.59|24242.59|24325.35|24245.35|24325.35|24245.35|24322.51|24242.51|10
1737585230000|2025-01-22 22:33:50|24325.57|24245.57|24327.54|24247.54|24327.6|24247.6|24325.57|24245.57|10
1737585240000|2025-01-22 22:34:00|24328.63|24248.63|24329.81|24249.81|24329.81|24249.81|24327.77|24247.77|10
1737585250000|2025-01-22 22:34:10|24329.97|24249.97|24330.58|24250.58|24330.69|24250.69|24329.68|24249.68|9
1737585260000|2025-01-22 22:34:20|24330.57|24250.57|24334.76|24254.76|24334.76|24254.76|24330.57|24250.57|10
1737585270000|2025-01-22 22:34:30|24335.41|24255.41|24336.18|24256.18|24336.38|24256.38|24335.08|24255.08|10
1737585280000|2025-01-22 22:34:40|24336.49|24256.49|24335.52|24255.52|24337.91|24257.91|24335.52|24255.52|10
1737585290000|2025-01-22 22:34:50|24334.71|24254.71|24332.35|24252.35|24334.71|24254.71|24332.35|24252.35|9
1737585300000|2025-01-22 22:35:00|24332.45|24252.45|24334.08|24254.08|24334.08|24254.08|24332.42|24252.42|10
1737585310000|2025-01-22 22:35:10|24334.71|24254.71|24338.61|24258.61|24338.61|24258.61|24334.71|24254.71|10
1737585320000|2025-01-22 22:35:20|24339.41|24259.41|24342.01|24262.01|24342.01|24262.01|24339.41|24259.41|10
1737585330000|2025-01-22 22:35:30|24342.07|24262.07|24343.02|24263.02|24343.17|24263.17|24342.07|24262.07|9
1737585340000|2025-01-22 22:35:40|24346.93|24266.93|24344.65|24264.65|24346.93|24266.93|24344.65|24264.65|10
1737585350000|2025-01-22 22:35:50|24343.46|24263.46|24344.61|24264.61|24344.99|24264.99|24342.89|24262.89|10
1737585360000|2025-01-22 22:36:00|24344.78|24264.78|24340.76|24260.76|24344.86|24264.86|24339.61|24259.61|10
1737585370000|2025-01-22 22:36:10|24341.22|24261.22|24344.34|24264.34|24344.34|24264.34|24340.59|24260.59|10
1737585380000|2025-01-22 22:36:20|24344.25|24264.25|24354.09|24274.09|24354.69|24274.69|24344.25|24264.25|10
1737585390000|2025-01-22 22:36:30|24354.5|24274.5|24351.72|24271.72|24354.57|24274.57|24351.72|24271.72|9
1737585400000|2025-01-22 22:36:40|24352.26|24272.26|24358.45|24278.45|24358.45|24278.45|24352.26|24272.26|10
1737585410000|2025-01-22 22:36:50|24358.96|24278.96|24368.02|24288.02|24368.02|24288.02|24358.96|24278.96|10
1737585420000|2025-01-22 22:37:00|24367.98|24287.98|24372.46|24292.46|24372.61|24292.61|24367.42|24287.42|9
1737585430000|2025-01-22 22:37:10|24372.77|24292.77|24391.83|24311.83|24391.83|24311.83|24372.52|24292.52|10
1737585440000|2025-01-22 22:37:20|24392.08|24312.08|24387.72|24307.72|24392.08|24312.08|24387.72|24307.72|10
1737585450000|2025-01-22 22:37:30|24388.28|24308.28|24387.23|24307.23|24388.54|24308.54|24387.2|24307.2|10
1737585460000|2025-01-22 22:37:40|24387.21|24307.21|24386.09|24306.09|24387.25|24307.25|24386.09|24306.09|10
1737585470000|2025-01-22 22:37:50|24386.18|24306.18|24385|24305|24386.27|24306.27|24385|24305|10
1737585480000|2025-01-22 22:38:00|24384.43|24304.43|24385.94|24305.94|24386.29|24306.29|24383.34|24303.34|10
1737585490000|2025-01-22 22:38:10|24385.85|24305.85|24387.41|24307.41|24388.02|24308.02|24385.84|24305.84|10
1737585500000|2025-01-22 22:38:20|24387.08|24307.08|24386.09|24306.09|24389.2|24309.2|24386.09|24306.09|10
1737585510000|2025-01-22 22:38:30|24386.19|24306.19|24387.16|24307.16|24387.48|24307.48|24386.19|24306.19|10
1737585520000|2025-01-22 22:38:40|24387.48|24307.48|24413.76|24333.76|24414.52|24334.52|24387.48|24307.48|10
1737585530000|2025-01-22 22:38:50|24413.89|24333.89|24415.77|24335.77|24417.49|24337.49|24413.89|24333.89|10
1737585540000|2025-01-22 22:39:00|24415.11|24335.11|24417.22|24337.22|24417.22|24337.22|24414.56|24334.56|10
1737585550000|2025-01-22 22:39:10|24417.63|24337.63|24417.84|24337.84|24418.14|24338.14|24417.23|24337.23|10
1737585560000|2025-01-22 22:39:20|24419.25|24339.25|24406.7|24326.7|24419.26|24339.26|24406.7|24326.7|10
1737585570000|2025-01-22 22:39:30|24406.32|24326.32|24408.89|24328.89|24410.99|24330.99|24406.32|24326.32|10
1737585580000|2025-01-22 22:39:40|24408.87|24328.87|24406.87|24326.87|24408.87|24328.87|24406.41|24326.41|9
1737585590000|2025-01-22 22:39:50|24406.78|24326.78|24405|24325|24406.78|24326.78|24404.18|24324.18|10
1737585600000|2025-01-22 22:40:00|24404.35|24324.35|24402.38|24322.38|24405.2|24325.2|24402.38|24322.38|10
1737585610000|2025-01-22 22:40:10|24402.21|24322.21|24399.62|24319.62|24402.21|24322.21|24399.62|24319.62|10
1737585620000|2025-01-22 22:40:20|24399.41|24319.41|24392.39|24312.39|24399.74|24319.74|24392.39|24312.39|9
1737585630000|2025-01-22 22:40:30|24391.21|24311.21|24383.35|24303.35|24391.21|24311.21|24383.35|24303.35|10
1737585640000|2025-01-22 22:40:40|24381.95|24301.95|24374.46|24294.46|24381.95|24301.95|24373.46|24293.46|10
1737585650000|2025-01-22 22:40:50|24373.85|24293.85|24369.81|24289.81|24373.85|24293.85|24369.81|24289.81|10
1737585660000|2025-01-22 22:41:00|24369.97|24289.97|24366.18|24286.18|24369.97|24289.97|24365.24|24285.24|10
1737585670000|2025-01-22 22:41:10|24366.63|24286.63|24365.96|24285.96|24366.63|24286.63|24360.41|24280.41|10
1737585680000|2025-01-22 22:41:20|24369.49|24289.49|24373.94|24293.94|24376.14|24296.14|24369.49|24289.49|10
1737585690000|2025-01-22 22:41:30|24373.34|24293.34|24368.21|24288.21|24373.34|24293.34|24368.21|24288.21|10
1737585700000|2025-01-22 22:41:40|24369.63|24289.63|24371.58|24291.58|24372.48|24292.48|24369.63|24289.63|10
1737585710000|2025-01-22 22:41:50|24371.79|24291.79|24367.9|24287.9|24371.79|24291.79|24364.63|24284.63|10
1737585720000|2025-01-22 22:42:00|24367.79|24287.79|24368.64|24288.64|24370.54|24290.54|24367.79|24287.79|10
1737585730000|2025-01-22 22:42:10|24368.05|24288.05|24368.92|24288.92|24369.7|24289.7|24368.05|24288.05|10
1737585740000|2025-01-22 22:42:20|24368.62|24288.62|24364.19|24284.19|24368.62|24288.62|24364.19|24284.19|10
1737585750000|2025-01-22 22:42:30|24363.04|24283.04|24361.39|24281.39|24363.04|24283.04|24360.25|24280.25|9
1737585760000|2025-01-22 22:42:40|24360.97|24280.97|24360.32|24280.32|24362.13|24282.13|24360.32|24280.32|10
1737585770000|2025-01-22 22:42:50|24360.29|24280.29|24364.52|24284.52|24364.99|24284.99|24359.9|24279.9|10
1737585780000|2025-01-22 22:43:00|24364.72|24284.72|24367.91|24287.91|24368.55|24288.55|24364.72|24284.72|10
1737585790000|2025-01-22 22:43:10|24368.18|24288.18|24365.29|24285.29|24368.18|24288.18|24364.94|24284.94|8
1737585800000|2025-01-22 22:43:20|24365.07|24285.07|24362.7|24282.7|24365.07|24285.07|24362.7|24282.7|10
1737585810000|2025-01-22 22:43:30|24361.25|24281.25|24360.98|24280.98|24361.61|24281.61|24360.83|24280.83|9
1737585820000|2025-01-22 22:43:40|24361.12|24281.12|24354.49|24274.49|24362.32|24282.32|24354.49|24274.49|10
1737585830000|2025-01-22 22:43:50|24351.14|24271.14|24353.7|24273.7|24353.7|24273.7|24349.12|24269.12|10
1737585840000|2025-01-22 22:44:00|24353.78|24273.78|24355.69|24275.69|24355.69|24275.69|24353.61|24273.61|10
1737585850000|2025-01-22 22:44:10|24355.87|24275.87|24355.64|24275.64|24355.87|24275.87|24354.83|24274.83|10
1737585860000|2025-01-22 22:44:20|24355.81|24275.81|24356.3|24276.3|24356.74|24276.74|24355.81|24275.81|9
1737585870000|2025-01-22 22:44:30|24355.54|24275.54|24354.25|24274.25|24355.54|24275.54|24354.25|24274.25|9
1737585880000|2025-01-22 22:44:40|24354|24274|24353.09|24273.09|24354|24274|24352.74|24272.74|10
1737585890000|2025-01-22 22:44:50|24352.76|24272.76|24354.05|24274.05|24354.05|24274.05|24352.41|24272.41|10
1737585900000|2025-01-22 22:45:00|24353.89|24273.89|24357.82|24277.82|24357.82|24277.82|24353.89|24273.89|10
1737585910000|2025-01-22 22:45:10|24357.43|24277.43|24361.24|24281.24|24361.24|24281.24|24357.26|24277.26|9
1737585920000|2025-01-22 22:45:20|24360.9|24280.9|24362.51|24282.51|24362.51|24282.51|24360.9|24280.9|10
1737585930000|2025-01-22 22:45:30|24362.63|24282.63|24362.93|24282.93|24363.93|24283.93|24362.63|24282.63|10
1737585940000|2025-01-22 22:45:40|24362.94|24282.94|24364.97|24284.97|24364.97|24284.97|24362.94|24282.94|10
1737585950000|2025-01-22 22:45:50|24364.72|24284.72|24366.7|24286.7|24366.7|24286.7|24364.72|24284.72|9
1737585960000|2025-01-22 22:46:00|24366.24|24286.24|24362.64|24282.64|24366.68|24286.68|24362.64|24282.64|10
1737585970000|2025-01-22 22:46:10|24362.65|24282.65|24364.02|24284.02|24365.88|24285.88|24362.65|24282.65|10
1737585980000|2025-01-22 22:46:20|24364.66|24284.66|24363.82|24283.82|24365.24|24285.24|24363.77|24283.77|10
1737585990000|2025-01-22 22:46:30|24363.52|24283.52|24363.03|24283.03|24363.58|24283.58|24362.66|24282.66|10
1737586000000|2025-01-22 22:46:40|24362.97|24282.97|24361.28|24281.28|24362.97|24282.97|24361.28|24281.28|10
1737586010000|2025-01-22 22:46:50|24359.06|24279.06|24360.37|24280.37|24360.93|24280.93|24359.06|24279.06|9
1737586020000|2025-01-22 22:47:00|24359.82|24279.82|24359.62|24279.62|24359.86|24279.86|24359.37|24279.37|7
1737586030000|2025-01-22 22:47:10|24359.46|24279.46|24347.42|24267.42|24359.46|24279.46|24347.42|24267.42|10
1737586040000|2025-01-22 22:47:20|24349.18|24269.18|24344.8|24264.8|24349.18|24269.18|24343.31|24263.31|10
1737586050000|2025-01-22 22:47:30|24344.72|24264.72|24345.49|24265.49|24345.49|24265.49|24344.5|24264.5|10
1737586060000|2025-01-22 22:47:40|24344.83|24264.83|24347|24267|24347|24267|24344.41|24264.41|9
1737586070000|2025-01-22 22:47:50|24347.06|24267.06|24349.67|24269.67|24350.31|24270.31|24347.06|24267.06|10
1737586080000|2025-01-22 22:48:00|24349.74|24269.74|24349.81|24269.81|24349.97|24269.97|24348.61|24268.61|10
1737586090000|2025-01-22 22:48:10|24349.61|24269.61|24350.14|24270.14|24350.14|24270.14|24349.2|24269.2|10
1737586100000|2025-01-22 22:48:20|24350.01|24270.01|24350.64|24270.64|24350.96|24270.96|24350.01|24270.01|10
1737586110000|2025-01-22 22:48:30|24350.66|24270.66|24350.08|24270.08|24351.3|24271.3|24349.16|24269.16|10
1737586120000|2025-01-22 22:48:40|24349.85|24269.85|24345.11|24265.11|24350.46|24270.46|24344.05|24264.05|10
1737586130000|2025-01-22 22:48:50|24345.64|24265.64|24346.47|24266.47|24347.09|24267.09|24345.49|24265.49|10
1737586140000|2025-01-22 22:49:00|24346.51|24266.51|24348.24|24268.24|24348.4|24268.4|24346.51|24266.51|10
1737586150000|2025-01-22 22:49:10|24348.49|24268.49|24346.47|24266.47|24348.59|24268.59|24346.47|24266.47|10
1737586160000|2025-01-22 22:49:20|24346.65|24266.65|24342.86|24262.86|24346.65|24266.65|24342.86|24262.86|9
1737586170000|2025-01-22 22:49:30|24342.87|24262.87|24336.15|24256.15|24342.87|24262.87|24336.15|24256.15|10
1737586180000|2025-01-22 22:49:40|24336.28|24256.28|24332.56|24252.56|24336.28|24256.28|24332.56|24252.56|9
1737586190000|2025-01-22 22:49:50|24332.48|24252.48|24331.23|24251.23|24333.17|24253.17|24330.4|24250.4|10
1737586200000|2025-01-22 22:50:00|24331.33|24251.33|24331.03|24251.03|24331.63|24251.63|24330.53|24250.53|10
1737586210000|2025-01-22 22:50:10|24330.8|24250.8|24329.53|24249.53|24330.8|24250.8|24329.38|24249.38|8
1737586220000|2025-01-22 22:50:20|24329.34|24249.34|24326.66|24246.66|24329.44|24249.44|24326.2|24246.2|10
1737586230000|2025-01-22 22:50:30|24325.89|24245.89|24327.34|24247.34|24327.34|24247.34|24324.38|24244.38|10
1737586240000|2025-01-22 22:50:40|24328.32|24248.32|24325.28|24245.28|24328.37|24248.37|24325.28|24245.28|10
1737586250000|2025-01-22 22:50:50|24325.08|24245.08|24324.45|24244.45|24325.08|24245.08|24323.49|24243.49|10
1737586260000|2025-01-22 22:51:00|24324.43|24244.43|24328.52|24248.52|24328.52|24248.52|24324.43|24244.43|10
1737586270000|2025-01-22 22:51:10|24327.66|24247.66|24326.55|24246.55|24328.21|24248.21|24326.55|24246.55|10
1737586280000|2025-01-22 22:51:20|24325.72|24245.72|24325.89|24245.89|24326.55|24246.55|24325.66|24245.66|10
1737586290000|2025-01-22 22:51:30|24325.91|24245.91|24323.77|24243.77|24326.38|24246.38|24323.77|24243.77|10
1737586300000|2025-01-22 22:51:40|24323.75|24243.75|24319.75|24239.75|24323.75|24243.75|24318.06|24238.06|10
1737586310000|2025-01-22 22:51:50|24319.79|24239.79|24313.64|24233.64|24320|24240|24313.26|24233.26|10
1737586320000|2025-01-22 22:52:00|24313.44|24233.44|24311.3|24231.3|24313.84|24233.84|24310.95|24230.95|10
1737586330000|2025-01-22 22:52:10|24309.03|24229.03|24308.32|24228.32|24311.24|24231.24|24308.32|24228.32|10
1737586340000|2025-01-22 22:52:20|24307.77|24227.77|24307.65|24227.65|24308.58|24228.58|24307.34|24227.34|10
1737586350000|2025-01-22 22:52:30|24307.54|24227.54|24309.02|24229.02|24309.83|24229.83|24307.5|24227.5|10
1737586360000|2025-01-22 22:52:40|24308.74|24228.74|24306.92|24226.92|24308.74|24228.74|24306.89|24226.89|10
1737586370000|2025-01-22 22:52:50|24307.59|24227.59|24306.85|24226.85|24308.08|24228.08|24304.71|24224.71|10
1737586380000|2025-01-22 22:53:00|24308.57|24228.57|24303.12|24223.12|24309.71|24229.71|24303.12|24223.12|10
1737586390000|2025-01-22 22:53:10|24303.16|24223.16|24305.65|24225.65|24305.7|24225.7|24303.16|24223.16|10
1737586400000|2025-01-22 22:53:20|24305.34|24225.34|24305.91|24225.91|24305.91|24225.91|24305.19|24225.19|10
1737586410000|2025-01-22 22:53:30|24303.88|24223.88|24310.52|24230.52|24310.52|24230.52|24303.42|24223.42|9
1737586420000|2025-01-22 22:53:40|24310.54|24230.54|24313.15|24233.15|24313.15|24233.15|24310.54|24230.54|10
1737586430000|2025-01-22 22:53:50|24313.32|24233.32|24309.43|24229.43|24314.03|24234.03|24309.43|24229.43|10
1737586440000|2025-01-22 22:54:00|24311.23|24231.23|24310.94|24230.94|24311.23|24231.23|24309.49|24229.49|10
1737586450000|2025-01-22 22:54:10|24312.06|24232.06|24313.13|24233.13|24313.13|24233.13|24311.96|24231.96|10
1737586460000|2025-01-22 22:54:20|24313.8|24233.8|24313.72|24233.72|24313.8|24233.8|24312.53|24232.53|10
1737586470000|2025-01-22 22:54:30|24312.79|24232.79|24313.19|24233.19|24313.42|24233.42|24312.79|24232.79|8
1737586480000|2025-01-22 22:54:40|24313.58|24233.58|24314.17|24234.17|24315.46|24235.46|24313.58|24233.58|10
1737586490000|2025-01-22 22:54:50|24313.36|24233.36|24313.99|24233.99|24314.07|24234.07|24313.36|24233.36|10
1737586500000|2025-01-22 22:55:00|24314.15|24234.15|24313.83|24233.83|24314.27|24234.27|24313.73|24233.73|10
1737586510000|2025-01-22 22:55:10|24313.82|24233.82|24309.31|24229.31|24313.82|24233.82|24309.31|24229.31|10
1737586520000|2025-01-22 22:55:20|24308.52|24228.52|24308.37|24228.37|24308.78|24228.78|24308.29|24228.29|9
1737586530000|2025-01-22 22:55:30|24308.73|24228.73|24307.36|24227.36|24309.54|24229.54|24307.36|24227.36|9
1737586540000|2025-01-22 22:55:40|24307.39|24227.39|24304.8|24224.8|24307.51|24227.51|24304.8|24224.8|10
1737586550000|2025-01-22 22:55:50|24303.75|24223.75|24298.48|24218.48|24303.75|24223.75|24298.33|24218.33|9
1737586560000|2025-01-22 22:56:00|24298.1|24218.1|24281.05|24201.05|24298.1|24218.1|24281.05|24201.05|10
1737586570000|2025-01-22 22:56:10|24280.49|24200.49|24273.01|24193.01|24280.49|24200.49|24272.4|24192.4|10
1737586580000|2025-01-22 22:56:20|24273.34|24193.34|24262.31|24182.31|24273.34|24193.34|24262.31|24182.31|10
1737586590000|2025-01-22 22:56:30|24263.27|24183.27|24253.28|24173.28|24263.27|24183.27|24253.28|24173.28|9
1737586600000|2025-01-22 22:56:40|24252.91|24172.91|24249.22|24169.22|24252.91|24172.91|24249.22|24169.22|10
1737586610000|2025-01-22 22:56:50|24248.25|24168.25|24247.86|24167.86|24248.6|24168.6|24245.41|24165.41|10
1737586620000|2025-01-22 22:57:00|24246.94|24166.94|24239.31|24159.31|24247.08|24167.08|24239.31|24159.31|10
1737586630000|2025-01-22 22:57:10|24239.15|24159.15|24232.06|24152.06|24239.15|24159.15|24232.06|24152.06|10
1737586640000|2025-01-22 22:57:20|24228.92|24148.92|24221.88|24141.88|24228.92|24148.92|24221.88|24141.88|10
1737586650000|2025-01-22 22:57:30|24222.32|24142.32|24222.12|24142.12|24222.73|24142.73|24221.62|24141.62|10
1737586660000|2025-01-22 22:57:40|24222.23|24142.23|24221.3|24141.3|24222.74|24142.74|24221.3|24141.3|10
1737586670000|2025-01-22 22:57:50|24221.25|24141.25|24220.77|24140.77|24222.32|24142.32|24218.89|24138.89|10
1737586680000|2025-01-22 22:58:00|24223.04|24143.04|24218.84|24138.84|24224.62|24144.62|24218.07|24138.07|10
1737586690000|2025-01-22 22:58:10|24218.46|24138.46|24225.35|24145.35|24225.35|24145.35|24218.46|24138.46|10
1737586700000|2025-01-22 22:58:20|24225.75|24145.75|24230.63|24150.63|24230.63|24150.63|24225.75|24145.75|10
1737586710000|2025-01-22 22:58:30|24230.25|24150.25|24226.62|24146.62|24230.25|24150.25|24226.43|24146.43|10
1737586720000|2025-01-22 22:58:40|24226.73|24146.73|24226.89|24146.89|24226.89|24146.89|24226.25|24146.25|10
1737586730000|2025-01-22 22:58:50|24226.86|24146.86|24216.33|24136.33|24227.34|24147.34|24216.33|24136.33|9
1737586740000|2025-01-22 22:59:00|24216.27|24136.27|24214.3|24134.3|24217.14|24137.14|24214.3|24134.3|10
1737586750000|2025-01-22 22:59:10|24210.55|24130.55|24189.41|24109.41|24210.55|24130.55|24188.81|24108.81|10
1737586760000|2025-01-22 22:59:20|24189.31|24109.31|24190.05|24110.05|24190.47|24110.47|24187.47|24107.47|10
1737586770000|2025-01-22 22:59:30|24188.08|24108.08|24185.33|24105.33|24188.08|24108.08|24183.69|24103.69|10
1737586780000|2025-01-22 22:59:40|24185.45|24105.45|24186.29|24106.29|24186.75|24106.75|24183.99|24103.99|9
1737586790000|2025-01-22 22:59:50|24184.69|24104.69|24182.3|24102.3|24184.69|24104.69|24181.53|24101.53|10
1737586810000|2025-01-22 23:00:10|24183.64|24103.64|24188.89|24108.89|24188.89|24108.89|24183.64|24103.64|4
1737586820000|2025-01-22 23:00:20|24189.46|24109.46|24183.5|24103.5|24190.04|24110.04|24183.5|24103.5|10
1737586830000|2025-01-22 23:00:30|24183.16|24103.16|24175.84|24095.84|24184.96|24104.96|24175.84|24095.84|10
1737586840000|2025-01-22 23:00:40|24175.37|24095.37|24171.78|24091.78|24175.37|24095.37|24171.65|24091.65|10
1737586850000|2025-01-22 23:00:50|24171.25|24091.25|24164.76|24084.76|24171.25|24091.25|24164.08|24084.08|10
1737586860000|2025-01-22 23:01:00|24165.13|24085.13|24157.83|24077.83|24165.13|24085.13|24155.59|24075.59|10
1737586870000|2025-01-22 23:01:10|24160.1|24080.1|24156.35|24076.35|24160.1|24080.1|24155.55|24075.55|10
1737586880000|2025-01-22 23:01:20|24157.23|24077.23|24166.62|24086.62|24166.62|24086.62|24157.23|24077.23|10
1737586890000|2025-01-22 23:01:30|24168.46|24088.46|24177.34|24097.34|24177.34|24097.34|24168.46|24088.46|9
1737586900000|2025-01-22 23:01:40|24177.51|24097.51|24173.39|24093.39|24177.51|24097.51|24171.31|24091.31|10
1737586910000|2025-01-22 23:01:50|24174.12|24094.12|24173.05|24093.05|24174.67|24094.67|24172.93|24092.93|10
1737586920000|2025-01-22 23:02:00|24173.1|24093.1|24169.08|24089.08|24173.1|24093.1|24169.08|24089.08|10
1737586930000|2025-01-22 23:02:10|24166.18|24086.18|24157.94|24077.94|24166.18|24086.18|24157.94|24077.94|10
1737586940000|2025-01-22 23:02:20|24156.45|24076.45|24153.47|24073.47|24156.57|24076.57|24153.16|24073.16|10
1737586950000|2025-01-22 23:02:30|24150.17|24070.17|24158.59|24078.59|24158.59|24078.59|24149.62|24069.62|10
1737586960000|2025-01-22 23:02:40|24160.19|24080.19|24161.66|24081.66|24161.66|24081.66|24158.62|24078.62|10
1737586970000|2025-01-22 23:02:50|24161.95|24081.95|24165.71|24085.71|24167.09|24087.09|24161.95|24081.95|10
1737586980000|2025-01-22 23:03:00|24170.23|24090.23|24183.77|24103.77|24184.22|24104.22|24170.23|24090.23|10
1737586990000|2025-01-22 23:03:10|24182.94|24102.94|24191.55|24111.55|24191.55|24111.55|24181.02|24101.02|10
1737587000000|2025-01-22 23:03:20|24191.15|24111.15|24202.78|24122.78|24202.78|24122.78|24190.61|24110.61|10
1737587010000|2025-01-22 23:03:30|24201.79|24121.79|24188.12|24108.12|24201.79|24121.79|24188.12|24108.12|10
1737587020000|2025-01-22 23:03:40|24189.21|24109.21|24187.56|24107.56|24190.35|24110.35|24185.47|24105.47|10
1737587030000|2025-01-22 23:03:50|24187.2|24107.2|24195.05|24115.05|24195.35|24115.35|24187|24107|10
1737587040000|2025-01-22 23:04:00|24196.48|24116.48|24199.63|24119.63|24199.63|24119.63|24196.48|24116.48|10
1737587050000|2025-01-22 23:04:10|24199.7|24119.7|24190.11|24110.11|24200.66|24120.66|24190.11|24110.11|10
1737587060000|2025-01-22 23:04:20|24192.28|24112.28|24195.82|24115.82|24195.82|24115.82|24192.28|24112.28|10
1737587070000|2025-01-22 23:04:30|24195.74|24115.74|24195.79|24115.79|24202.39|24122.39|24195.74|24115.74|10
1737587080000|2025-01-22 23:04:40|24195.99|24115.99|24184.46|24104.46|24198.87|24118.87|24184.46|24104.46|10
1737587090000|2025-01-22 23:04:50|24182.48|24102.48|24183.97|24103.97|24184.1|24104.1|24180.86|24100.86|10
1737587100000|2025-01-22 23:05:00|24183.98|24103.98|24192.47|24112.47|24192.61|24112.61|24183.98|24103.98|10
1737587110000|2025-01-22 23:05:10|24191.39|24111.39|24186.11|24106.11|24191.39|24111.39|24185.2|24105.2|10
1737587120000|2025-01-22 23:05:20|24186.1|24106.1|24175.56|24095.56|24186.1|24106.1|24175.56|24095.56|10
1737587130000|2025-01-22 23:05:30|24175.25|24095.25|24170.56|24090.56|24176|24096|24170.56|24090.56|10
1737587140000|2025-01-22 23:05:40|24167.07|24087.07|24159.49|24079.49|24167.07|24087.07|24159.01|24079.01|10
1737587150000|2025-01-22 23:05:50|24158.92|24078.92|24174.73|24094.73|24174.73|24094.73|24158.92|24078.92|10
1737587160000|2025-01-22 23:06:00|24177.81|24097.81|24172.87|24092.87|24177.81|24097.81|24170.37|24090.37|10
1737587170000|2025-01-22 23:06:10|24172.96|24092.96|24171.95|24091.95|24173.43|24093.43|24171.14|24091.14|10
1737587180000|2025-01-22 23:06:20|24170.69|24090.69|24172.38|24092.38|24174|24094|24170.69|24090.69|10
1737587190000|2025-01-22 23:06:30|24173.13|24093.13|24167.89|24087.89|24176.34|24096.34|24167.89|24087.89|10
1737587200000|2025-01-22 23:06:40|24168.8|24088.8|24164.96|24084.96|24169.8|24089.8|24164.96|24084.96|10
1737587210000|2025-01-22 23:06:50|24164.07|24084.07|24153.84|24073.84|24164.07|24084.07|24153.84|24073.84|10
1737587220000|2025-01-22 23:07:00|24152.27|24072.27|24143.59|24063.59|24152.35|24072.35|24143.39|24063.39|10
1737587230000|2025-01-22 23:07:10|24140.26|24060.26|24136.39|24056.39|24140.26|24060.26|24132.58|24052.58|10
1737587240000|2025-01-22 23:07:20|24136.34|24056.34|24131.09|24051.09|24137.3|24057.3|24130.05|24050.05|10
1737587250000|2025-01-22 23:07:30|24130.98|24050.98|24122.44|24042.44|24130.98|24050.98|24122.44|24042.44|10
1737587260000|2025-01-22 23:07:40|24123.19|24043.19|24125.61|24045.61|24128.18|24048.18|24122.49|24042.49|10
1737587270000|2025-01-22 23:07:50|24125.96|24045.96|24127.93|24047.93|24128.6|24048.6|24125.96|24045.96|10
1737587280000|2025-01-22 23:08:00|24128.31|24048.31|24140.83|24060.83|24141.9|24061.9|24128.31|24048.31|10
1737587290000|2025-01-22 23:08:10|24141.7|24061.7|24151.59|24071.59|24153.23|24073.23|24141.7|24061.7|10
1737587300000|2025-01-22 23:08:20|24151.77|24071.77|24151.41|24071.41|24153.41|24073.41|24151.04|24071.04|10
1737587310000|2025-01-22 23:08:30|24151.04|24071.04|24149.13|24069.13|24152.33|24072.33|24149.13|24069.13|10
1737587320000|2025-01-22 23:08:40|24148.88|24068.88|24147.13|24067.13|24148.88|24068.88|24145.73|24065.73|10
1737587330000|2025-01-22 23:08:50|24147.12|24067.12|24148.24|24068.24|24148.96|24068.96|24147.12|24067.12|10
1737587340000|2025-01-22 23:09:00|24148.08|24068.08|24136.63|24056.63|24148.08|24068.08|24136.52|24056.52|10
1737587350000|2025-01-22 23:09:10|24134.11|24054.11|24124.03|24044.03|24134.46|24054.46|24124.02|24044.02|10
1737587360000|2025-01-22 23:09:20|24123.77|24043.77|24123.47|24043.47|24126.06|24046.06|24123.22|24043.22|10
1737587370000|2025-01-22 23:09:30|24123.66|24043.66|24111.84|24031.84|24123.8|24043.8|24111.84|24031.84|10
1737587380000|2025-01-22 23:09:40|24110.55|24030.55|24102.8|24022.8|24110.82|24030.82|24102.8|24022.8|10
1737587390000|2025-01-22 23:09:50|24098.45|24018.45|24083.76|24003.76|24098.45|24018.45|24083.76|24003.76|10
1737587400000|2025-01-22 23:10:00|24082.4|24002.4|24078.25|23998.25|24082.4|24002.4|24077.98|23997.98|10
1737587410000|2025-01-22 23:10:10|24078.98|23998.98|24069.38|23989.38|24078.98|23998.98|24069.38|23989.38|10
1737587420000|2025-01-22 23:10:20|24069.32|23989.32|24064.46|23984.46|24069.51|23989.51|24064.24|23984.24|10
1737587430000|2025-01-22 23:10:30|24057.36|23977.36|24048.88|23968.88|24057.36|23977.36|24048.88|23968.88|10
1737587440000|2025-01-22 23:10:40|24048.44|23968.44|24043.42|23963.42|24049.03|23969.03|24043.42|23963.42|5
1737587450000|2025-01-22 23:10:50|24044.55|23964.55|24055|23975|24055|23975|24044.55|23964.55|10
1737587460000|2025-01-22 23:11:00|24054.91|23974.91|24055.37|23975.37|24063.55|23983.55|24054.27|23974.27|10
1737587470000|2025-01-22 23:11:10|24055.56|23975.56|24048.17|23968.17|24055.56|23975.56|24047.42|23967.42|10
1737587480000|2025-01-22 23:11:20|24046.8|23966.8|24046.37|23966.37|24050.85|23970.85|24046.37|23966.37|10
1737587490000|2025-01-22 23:11:30|24046.88|23966.88|24050.59|23970.59|24050.97|23970.97|24046.88|23966.88|10
1737587500000|2025-01-22 23:11:40|24050.18|23970.18|24051.23|23971.23|24052.91|23972.91|24049.65|23969.65|9
1737587510000|2025-01-22 23:11:50|24051.26|23971.26|24055.45|23975.45|24055.45|23975.45|24050.42|23970.42|10
1737587520000|2025-01-22 23:12:00|24053.63|23973.63|24061.86|23981.86|24061.86|23981.86|24050.23|23970.23|10
1737587530000|2025-01-22 23:12:10|24061.15|23981.15|24078.06|23998.06|24078.06|23998.06|24061.15|23981.15|10
1737587540000|2025-01-22 23:12:20|24078.47|23998.47|24082.47|24002.47|24084.13|24004.13|24078.47|23998.47|10
1737587550000|2025-01-22 23:12:30|24086.85|24006.85|24085.36|24005.36|24086.97|24006.97|24085.28|24005.28|10
1737587560000|2025-01-22 23:12:40|24086.32|24006.32|24089.52|24009.52|24089.52|24009.52|24086.32|24006.32|10
1737587570000|2025-01-22 23:12:50|24090.1|24010.1|24089.12|24009.12|24091.34|24011.34|24089.12|24009.12|10
1737587580000|2025-01-22 23:13:00|24089.11|24009.11|24090.4|24010.4|24092.28|24012.28|24089.11|24009.11|10
1737587590000|2025-01-22 23:13:10|24090.23|24010.23|24095.52|24015.52|24095.52|24015.52|24089.72|24009.72|10
1737587600000|2025-01-22 23:13:20|24095.17|24015.17|24098.09|24018.09|24098.09|24018.09|24095.17|24015.17|10
1737587610000|2025-01-22 23:13:30|24098.71|24018.71|24100.43|24020.43|24100.44|24020.44|24097.02|24017.02|10
1737587620000|2025-01-22 23:13:40|24100.78|24020.78|24104.75|24024.75|24104.75|24024.75|24100.55|24020.55|10
1737587630000|2025-01-22 23:13:50|24104.38|24024.38|24103.35|24023.35|24104.92|24024.92|24103.14|24023.14|10
1737587640000|2025-01-22 23:14:00|24103.27|24023.27|24107.16|24027.16|24107.16|24027.16|24103.11|24023.11|10
1737587650000|2025-01-22 23:14:10|24108.33|24028.33|24110.21|24030.21|24110.21|24030.21|24108.2|24028.2|10
1737587660000|2025-01-22 23:14:20|24110.51|24030.51|24115.46|24035.46|24115.46|24035.46|24110.51|24030.51|10
1737587670000|2025-01-22 23:14:30|24115.23|24035.23|24114.63|24034.63|24116.51|24036.51|24114.63|24034.63|10
1737587680000|2025-01-22 23:14:40|24115.02|24035.02|24120.68|24040.68|24120.75|24040.75|24115.02|24035.02|10
1737587690000|2025-01-22 23:14:50|24121.58|24041.58|24126.17|24046.17|24126.17|24046.17|24121.58|24041.58|10
1737587700000|2025-01-22 23:15:00|24126.11|24046.11|24123.93|24043.93|24126.85|24046.85|24122.57|24042.57|9
1737587710000|2025-01-22 23:15:10|24123.57|24043.57|24119.88|24039.88|24123.57|24043.57|24119.88|24039.88|10
1737587720000|2025-01-22 23:15:20|24119.48|24039.48|24125.39|24045.39|24125.8|24045.8|24119.07|24039.07|10
1737587730000|2025-01-22 23:15:30|24125.52|24045.52|24129.8|24049.8|24129.8|24049.8|24125.19|24045.19|10
1737587740000|2025-01-22 23:15:40|24131.2|24051.2|24134.28|24054.28|24134.87|24054.87|24130.43|24050.43|10
1737587750000|2025-01-22 23:15:50|24134.66|24054.66|24139.81|24059.81|24140.03|24060.03|24134.66|24054.66|10
1737587760000|2025-01-22 23:16:00|24139.06|24059.06|24140.79|24060.79|24142.49|24062.49|24139.06|24059.06|10
1737587770000|2025-01-22 23:16:10|24140.08|24060.08|24144.76|24064.76|24145|24065|24140.08|24060.08|10
1737587780000|2025-01-22 23:16:20|24145.39|24065.39|24156.04|24076.04|24156.04|24076.04|24145.39|24065.39|9
1737587790000|2025-01-22 23:16:30|24156|24076|24163.82|24083.82|24163.82|24083.82|24156|24076|10
1737587800000|2025-01-22 23:16:40|24164.01|24084.01|24162.3|24082.3|24164.3|24084.3|24160.92|24080.92|10
1737587810000|2025-01-22 23:16:50|24161.76|24081.76|24158.86|24078.86|24162.52|24082.52|24158.86|24078.86|10
1737587820000|2025-01-22 23:17:00|24159.46|24079.46|24163.29|24083.29|24163.29|24083.29|24158.93|24078.93|9
1737587830000|2025-01-22 23:17:10|24163.32|24083.32|24169.67|24089.67|24169.67|24089.67|24163.32|24083.32|9
1737587840000|2025-01-22 23:17:20|24169.3|24089.3|24172.6|24092.6|24172.6|24092.6|24169.25|24089.25|10
1737587850000|2025-01-22 23:17:30|24173.32|24093.32|24176.03|24096.03|24176.03|24096.03|24173.32|24093.32|10
1737587860000|2025-01-22 23:17:40|24176.01|24096.01|24180.01|24100.01|24180.01|24100.01|24174.66|24094.66|9
1737587870000|2025-01-22 23:17:50|24181.02|24101.02|24190.99|24110.99|24190.99|24110.99|24181.02|24101.02|10
1737587880000|2025-01-22 23:18:00|24191.14|24111.14|24182.9|24102.9|24191.15|24111.15|24182.9|24102.9|10
1737587890000|2025-01-22 23:18:10|24182.51|24102.51|24180.27|24100.27|24182.51|24102.51|24180.27|24100.27|10
1737587900000|2025-01-22 23:18:20|24181.03|24101.03|24179.42|24099.42|24181.62|24101.62|24179.42|24099.42|10
1737587910000|2025-01-22 23:18:30|24179.12|24099.12|24174.92|24094.92|24179.12|24099.12|24174.92|24094.92|10
1737587920000|2025-01-22 23:18:40|24174.22|24094.22|24161.97|24081.97|24174.22|24094.22|24161.97|24081.97|10
1737587930000|2025-01-22 23:18:50|24161.2|24081.2|24167.6|24087.6|24168|24088|24161.2|24081.2|10
1737587940000|2025-01-22 23:19:00|24166.84|24086.84|24164.72|24084.72|24167.97|24087.97|24164.72|24084.72|10
1737587950000|2025-01-22 23:19:10|24163.25|24083.25|24158.56|24078.56|24163.25|24083.25|24158.21|24078.21|10
1737587960000|2025-01-22 23:19:20|24158.72|24078.72|24157.28|24077.28|24160.06|24080.06|24157.28|24077.28|10
1737587970000|2025-01-22 23:19:30|24156.96|24076.96|24157.13|24077.13|24157.17|24077.17|24155.89|24075.89|10
1737587980000|2025-01-22 23:19:40|24156.88|24076.88|24158.44|24078.44|24159.62|24079.62|24156.77|24076.77|10
1737587990000|2025-01-22 23:19:50|24158.16|24078.16|24155|24075|24158.53|24078.53|24154.98|24074.98|10
1737588000000|2025-01-22 23:20:00|24155.2|24075.2|24146.32|24066.32|24155.2|24075.2|24146.32|24066.32|10
1737588010000|2025-01-22 23:20:10|24145.2|24065.2|24143.16|24063.16|24145.55|24065.55|24143.16|24063.16|10
1737588020000|2025-01-22 23:20:20|24142.8|24062.8|24136.05|24056.05|24142.8|24062.8|24136.05|24056.05|10
1737588030000|2025-01-22 23:20:30|24136.04|24056.04|24133.64|24053.64|24136.13|24056.13|24133.64|24053.64|10
1737588040000|2025-01-22 23:20:40|24133.72|24053.72|24123.99|24043.99|24133.72|24053.72|24123.87|24043.87|10
1737588050000|2025-01-22 23:20:50|24123.05|24043.05|24119.82|24039.82|24123.24|24043.24|24119.82|24039.82|10
1737588060000|2025-01-22 23:21:00|24119.95|24039.95|24116.47|24036.47|24120.6|24040.6|24116.47|24036.47|10
1737588070000|2025-01-22 23:21:10|24115.79|24035.79|24113.64|24033.64|24115.79|24035.79|24111.38|24031.38|9
1737588080000|2025-01-22 23:21:20|24114.03|24034.03|24114.52|24034.52|24116.47|24036.47|24112.75|24032.75|10
1737588090000|2025-01-22 23:21:30|24114.96|24034.96|24117.12|24037.12|24117.12|24037.12|24114.93|24034.93|10
1737588100000|2025-01-22 23:21:40|24117.34|24037.34|24120.6|24040.6|24121.08|24041.08|24117.31|24037.31|10
1737588110000|2025-01-22 23:21:50|24118.15|24038.15|24122.46|24042.46|24123.15|24043.15|24118.15|24038.15|10
1737588120000|2025-01-22 23:22:00|24121.65|24041.65|24125.67|24045.67|24126.04|24046.04|24119.24|24039.24|10
1737588130000|2025-01-22 23:22:10|24126.41|24046.41|24120.44|24040.44|24126.41|24046.41|24120.44|24040.44|10
1737588140000|2025-01-22 23:22:20|24120.63|24040.63|24123.33|24043.33|24123.33|24043.33|24119.44|24039.44|10
1737588150000|2025-01-22 23:22:30|24125.8|24045.8|24126.27|24046.27|24128.55|24048.55|24125.8|24045.8|10
1737588160000|2025-01-22 23:22:40|24125.06|24045.06|24126.61|24046.61|24126.61|24046.61|24123.77|24043.77|10
1737588170000|2025-01-22 23:22:50|24126.31|24046.31|24121.18|24041.18|24128.33|24048.33|24121.18|24041.18|10
1737588180000|2025-01-22 23:23:00|24121.75|24041.75|24121.56|24041.56|24121.87|24041.87|24120.85|24040.85|10
1737588190000|2025-01-22 23:23:10|24120.41|24040.41|24123.73|24043.73|24123.83|24043.83|24120.41|24040.41|10
1737588200000|2025-01-22 23:23:20|24123.74|24043.74|24125|24045|24125|24045|24123.28|24043.28|9
1737588210000|2025-01-22 23:23:30|24126.01|24046.01|24127.3|24047.3|24127.69|24047.69|24125.46|24045.46|10
1737588220000|2025-01-22 23:23:40|24127.45|24047.45|24124.02|24044.02|24127.45|24047.45|24123.43|24043.43|10
1737588230000|2025-01-22 23:23:50|24124.21|24044.21|24124.07|24044.07|24124.47|24044.47|24123.82|24043.82|9
1737588240000|2025-01-22 23:24:00|24124.53|24044.53|24123.2|24043.2|24124.58|24044.58|24121.74|24041.74|10
1737588250000|2025-01-22 23:24:10|24123.61|24043.61|24123.38|24043.38|24123.61|24043.61|24122.74|24042.74|10
1737588260000|2025-01-22 23:24:20|24122.08|24042.08|24120.99|24040.99|24122.46|24042.46|24120.99|24040.99|10
1737588270000|2025-01-22 23:24:30|24121|24041|24113.52|24033.52|24121.08|24041.08|24113.52|24033.52|10
1737588280000|2025-01-22 23:24:40|24113.44|24033.44|24117.06|24037.06|24117.06|24037.06|24113.15|24033.15|10
1737588290000|2025-01-22 23:24:50|24117.45|24037.45|24118.34|24038.34|24119.41|24039.41|24117.45|24037.45|10
1737588300000|2025-01-22 23:25:00|24118.74|24038.74|24118.23|24038.23|24118.74|24038.74|24116.15|24036.15|10
1737588310000|2025-01-22 23:25:10|24117.99|24037.99|24125.98|24045.98|24127.3|24047.3|24117.99|24037.99|10
1737588320000|2025-01-22 23:25:20|24126.41|24046.41|24125.95|24045.95|24126.41|24046.41|24125.24|24045.24|8
1737588330000|2025-01-22 23:25:30|24126.94|24046.94|24125.96|24045.96|24126.94|24046.94|24125.88|24045.88|10
1737588340000|2025-01-22 23:25:40|24126.27|24046.27|24129.95|24049.95|24129.95|24049.95|24126.27|24046.27|10
1737588350000|2025-01-22 23:25:50|24130.87|24050.87|24134.8|24054.8|24135.08|24055.08|24130.37|24050.37|9
1737588360000|2025-01-22 23:26:00|24133.91|24053.91|24135.02|24055.02|24135.02|24055.02|24132.81|24052.81|10
1737588370000|2025-01-22 23:26:10|24134.63|24054.63|24129.73|24049.73|24134.63|24054.63|24129.73|24049.73|10
1737588380000|2025-01-22 23:26:20|24129.34|24049.34|24128.21|24048.21|24129.87|24049.87|24127.66|24047.66|9
1737588390000|2025-01-22 23:26:30|24128.8|24048.8|24124.62|24044.62|24128.8|24048.8|24124.62|24044.62|10
1737588400000|2025-01-22 23:26:40|24124.67|24044.67|24127.9|24047.9|24127.9|24047.9|24124.67|24044.67|9
1737588410000|2025-01-22 23:26:50|24128.19|24048.19|24126.72|24046.72|24128.36|24048.36|24126.72|24046.72|10
1737588420000|2025-01-22 23:27:00|24126.7|24046.7|24126.72|24046.72|24127.79|24047.79|24126.15|24046.15|10
1737588430000|2025-01-22 23:27:10|24127.69|24047.69|24126.02|24046.02|24127.81|24047.81|24126.02|24046.02|10
1737588440000|2025-01-22 23:27:20|24126.64|24046.64|24128.08|24048.08|24128.27|24048.27|24126.11|24046.11|10
1737588450000|2025-01-22 23:27:30|24128.45|24048.45|24128.99|24048.99|24129.43|24049.43|24128.45|24048.45|10
1737588460000|2025-01-22 23:27:40|24128.72|24048.72|24125.97|24045.97|24128.72|24048.72|24125.95|24045.95|10
1737588470000|2025-01-22 23:27:50|24125.96|24045.96|24123.54|24043.54|24126.05|24046.05|24123.54|24043.54|10
1737588480000|2025-01-22 23:28:00|24122.92|24042.92|24116.62|24036.62|24123.26|24043.26|24116.62|24036.62|10
1737588490000|2025-01-22 23:28:10|24116.44|24036.44|24115.97|24035.97|24116.83|24036.83|24114.28|24034.28|9
1737588500000|2025-01-22 23:28:20|24115.55|24035.55|24118.53|24038.53|24118.53|24038.53|24115.43|24035.43|10
1737588510000|2025-01-22 23:28:30|24118.63|24038.63|24122.47|24042.47|24122.47|24042.47|24118.63|24038.63|10
1737588520000|2025-01-22 23:28:40|24123.52|24043.52|24127.17|24047.17|24127.17|24047.17|24123.52|24043.52|10
1737588530000|2025-01-22 23:28:50|24128.04|24048.04|24132.28|24052.28|24132.28|24052.28|24127.46|24047.46|10
1737588540000|2025-01-22 23:29:00|24132.19|24052.19|24129.96|24049.96|24132.3|24052.3|24129.68|24049.68|10
1737588550000|2025-01-22 23:29:10|24130.15|24050.15|24132.81|24052.81|24132.81|24052.81|24130.15|24050.15|10
1737588560000|2025-01-22 23:29:20|24132.26|24052.26|24131.06|24051.06|24132.26|24052.26|24130.27|24050.27|10
1737588570000|2025-01-22 23:29:30|24131.9|24051.9|24132.74|24052.74|24132.94|24052.94|24131.9|24051.9|10
1737588580000|2025-01-22 23:29:40|24133.4|24053.4|24129.04|24049.04|24133.46|24053.46|24129.04|24049.04|8
1737588590000|2025-01-22 23:29:50|24129.1|24049.1|24130.84|24050.84|24130.87|24050.87|24129.1|24049.1|10
1737588600000|2025-01-22 23:30:00|24130.83|24050.83|24129.37|24049.37|24133.36|24053.36|24129.37|24049.37|10
1737588610000|2025-01-22 23:30:10|24129.44|24049.44|24126.35|24046.35|24129.6|24049.6|24126.35|24046.35|10
1737588620000|2025-01-22 23:30:20|24126.61|24046.61|24122.46|24042.46|24126.61|24046.61|24122.46|24042.46|10
1737588630000|2025-01-22 23:30:30|24121.84|24041.84|24118.97|24038.97|24121.84|24041.84|24118.97|24038.97|10
1737588640000|2025-01-22 23:30:40|24117.97|24037.97|24110.65|24030.65|24117.97|24037.97|24110.25|24030.25|10
1737588650000|2025-01-22 23:30:50|24110.96|24030.96|24103.75|24023.75|24110.96|24030.96|24103.68|24023.68|10
1737588660000|2025-01-22 23:31:00|24104.08|24024.08|24104.39|24024.39|24104.67|24024.67|24101.74|24021.74|10
1737588670000|2025-01-22 23:31:10|24104.43|24024.43|24109.32|24029.32|24109.32|24029.32|24104.4|24024.4|9
1737588680000|2025-01-22 23:31:20|24110.22|24030.22|24108.42|24028.42|24110.22|24030.22|24108.42|24028.42|10
1737588690000|2025-01-22 23:31:30|24108.35|24028.35|24112.48|24032.48|24112.48|24032.48|24108.08|24028.08|10
1737588700000|2025-01-22 23:31:40|24112.34|24032.34|24109.64|24029.64|24112.57|24032.57|24109.53|24029.53|10
1737588710000|2025-01-22 23:31:50|24109.43|24029.43|24112.86|24032.86|24112.86|24032.86|24109.43|24029.43|10
1737588720000|2025-01-22 23:32:00|24112.96|24032.96|24109.39|24029.39|24113.38|24033.38|24109.39|24029.39|10
1737588730000|2025-01-22 23:32:10|24108.53|24028.53|24108.73|24028.73|24109.08|24029.08|24106.88|24026.88|10
1737588740000|2025-01-22 23:32:20|24109.65|24029.65|24109.62|24029.62|24112.69|24032.69|24109.24|24029.24|10
1737588750000|2025-01-22 23:32:30|24109.81|24029.81|24113.47|24033.47|24113.47|24033.47|24109.81|24029.81|10
1737588760000|2025-01-22 23:32:40|24114.62|24034.62|24115.54|24035.54|24115.85|24035.85|24114.03|24034.03|9
1737588770000|2025-01-22 23:32:50|24115.89|24035.89|24115.73|24035.73|24115.93|24035.93|24115.59|24035.59|10
1737588780000|2025-01-22 23:33:00|24119.18|24039.18|24121.67|24041.67|24121.67|24041.67|24119.18|24039.18|10
1737588790000|2025-01-22 23:33:10|24121.7|24041.7|24121.18|24041.18|24121.7|24041.7|24120.49|24040.49|10
1737588800000|2025-01-22 23:33:20|24120.7|24040.7|24119.81|24039.81|24120.94|24040.94|24119.66|24039.66|10
1737588810000|2025-01-22 23:33:30|24120.01|24040.01|24114.09|24034.09|24120.05|24040.05|24114.09|24034.09|10
1737588820000|2025-01-22 23:33:40|24114.02|24034.02|24114.82|24034.82|24116.62|24036.62|24113.64|24033.64|10
1737588830000|2025-01-22 23:33:50|24115.21|24035.21|24117.82|24037.82|24118.2|24038.2|24115.21|24035.21|10
1737588840000|2025-01-22 23:34:00|24118.2|24038.2|24114.5|24034.5|24119.39|24039.39|24114.5|24034.5|9
1737588850000|2025-01-22 23:34:10|24114.16|24034.16|24112.72|24032.72|24114.16|24034.16|24111.48|24031.48|10
1737588860000|2025-01-22 23:34:20|24112.83|24032.83|24119.95|24039.95|24119.95|24039.95|24112.43|24032.43|9
1737588870000|2025-01-22 23:34:30|24120.66|24040.66|24120.87|24040.87|24122.35|24042.35|24120.66|24040.66|10
1737588880000|2025-01-22 23:34:40|24120.8|24040.8|24117.36|24037.36|24121.88|24041.88|24116.85|24036.85|10
1737588890000|2025-01-22 23:34:50|24118.67|24038.67|24122.42|24042.42|24122.42|24042.42|24118.5|24038.5|10
1737588900000|2025-01-22 23:35:00|24124.16|24044.16|24120.4|24040.4|24124.16|24044.16|24120.4|24040.4|10
1737588910000|2025-01-22 23:35:10|24120.2|24040.2|24124.26|24044.26|24124.26|24044.26|24120.2|24040.2|10
1737588920000|2025-01-22 23:35:20|24125.06|24045.06|24122.69|24042.69|24127.16|24047.16|24122.69|24042.69|10
1737588930000|2025-01-22 23:35:30|24122.58|24042.58|24126.64|24046.64|24126.64|24046.64|24122.58|24042.58|10
1737588940000|2025-01-22 23:35:40|24127.37|24047.37|24129.58|24049.58|24129.66|24049.66|24127.37|24047.37|10
1737588950000|2025-01-22 23:35:50|24129.24|24049.24|24124.84|24044.84|24129.24|24049.24|24124.84|24044.84|10
1737588960000|2025-01-22 23:36:00|24125.29|24045.29|24115.74|24035.74|24125.29|24045.29|24115.74|24035.74|10
1737588970000|2025-01-22 23:36:10|24114.56|24034.56|24114.78|24034.78|24114.78|24034.78|24113.78|24033.78|9
1737588980000|2025-01-22 23:36:20|24114.97|24034.97|24122.93|24042.93|24123.08|24043.08|24114.97|24034.97|10
1737588990000|2025-01-22 23:36:30|24123.09|24043.09|24127.16|24047.16|24127.2|24047.2|24123.09|24043.09|10
1737589000000|2025-01-22 23:36:40|24126.34|24046.34|24129.56|24049.56|24129.56|24049.56|24126.26|24046.26|8
1737589010000|2025-01-22 23:36:50|24128.62|24048.62|24127.6|24047.6|24128.62|24048.62|24127.41|24047.41|10
1737589020000|2025-01-22 23:37:00|24126.41|24046.41|24130.31|24050.31|24130.34|24050.34|24126.41|24046.41|10
1737589030000|2025-01-22 23:37:10|24130.12|24050.12|24131.89|24051.89|24131.89|24051.89|24130.12|24050.12|10
1737589040000|2025-01-22 23:37:20|24131.2|24051.2|24132.81|24052.81|24132.81|24052.81|24130.48|24050.48|10
1737589050000|2025-01-22 23:37:30|24132.92|24052.92|24134.29|24054.29|24134.29|24054.29|24132.92|24052.92|10
1737589060000|2025-01-22 23:37:40|24134.31|24054.31|24133.91|24053.91|24134.65|24054.65|24133.5|24053.5|10
1737589070000|2025-01-22 23:37:50|24133.64|24053.64|24128.4|24048.4|24133.84|24053.84|24127.23|24047.23|9
1737589080000|2025-01-22 23:38:00|24128.58|24048.58|24129.91|24049.91|24129.91|24049.91|24127.96|24047.96|9
1737589090000|2025-01-22 23:38:10|24130.05|24050.05|24128.96|24048.96|24130.05|24050.05|24128.52|24048.52|10
1737589100000|2025-01-22 23:38:20|24129.64|24049.64|24128.16|24048.16|24129.95|24049.95|24127.89|24047.89|10
1737589110000|2025-01-22 23:38:30|24128.28|24048.28|24133.14|24053.14|24133.14|24053.14|24128.28|24048.28|10
1737589120000|2025-01-22 23:38:40|24133.35|24053.35|24134.49|24054.49|24135.18|24055.18|24133.31|24053.31|10
1737589130000|2025-01-22 23:38:50|24134.83|24054.83|24134.05|24054.05|24135.28|24055.28|24134.05|24054.05|9
1737589140000|2025-01-22 23:39:00|24135.16|24055.16|24139.06|24059.06|24139.06|24059.06|24134.61|24054.61|9
1737589150000|2025-01-22 23:39:10|24139.31|24059.31|24140.81|24060.81|24140.94|24060.94|24139.31|24059.31|10
1737589160000|2025-01-22 23:39:20|24140.55|24060.55|24142.51|24062.51|24142.51|24062.51|24140.55|24060.55|9
1737589170000|2025-01-22 23:39:30|24142.16|24062.16|24143.7|24063.7|24143.7|24063.7|24142.16|24062.16|9
1737589180000|2025-01-22 23:39:40|24143.6|24063.6|24144.19|24064.19|24144.19|24064.19|24143.6|24063.6|9
1737589190000|2025-01-22 23:39:50|24144.9|24064.9|24139.87|24059.87|24144.9|24064.9|24139.4|24059.4|10
1737589200000|2025-01-22 23:40:00|24141.69|24061.69|24140.94|24060.94|24142.31|24062.31|24140.25|24060.25|10
1737589210000|2025-01-22 23:40:10|24140.68|24060.68|24140.52|24060.52|24141.84|24061.84|24139.69|24059.69|10
1737589220000|2025-01-22 23:40:20|24140.73|24060.73|24139.79|24059.79|24140.73|24060.73|24139.32|24059.32|10
1737589230000|2025-01-22 23:40:30|24142.69|24062.69|24148.55|24068.55|24148.55|24068.55|24140.9|24060.9|10
1737589240000|2025-01-22 23:40:40|24148.54|24068.54|24147.48|24067.48|24148.54|24068.54|24146.59|24066.59|10
1737589250000|2025-01-22 23:40:50|24147.63|24067.63|24144.97|24064.97|24147.66|24067.66|24144.97|24064.97|10
1737589260000|2025-01-22 23:41:00|24145.57|24065.57|24143.13|24063.13|24145.63|24065.63|24142.35|24062.35|10
1737589270000|2025-01-22 23:41:10|24144.13|24064.13|24149.87|24069.87|24150.1|24070.1|24144.13|24064.13|10
1737589280000|2025-01-22 23:41:20|24150.02|24070.02|24150.18|24070.18|24150.27|24070.27|24149.44|24069.44|10
1737589290000|2025-01-22 23:41:30|24150.64|24070.64|24156.41|24076.41|24156.41|24076.41|24150.63|24070.63|10
1737589300000|2025-01-22 23:41:40|24156.3|24076.3|24155.88|24075.88|24157.18|24077.18|24155.88|24075.88|10
1737589310000|2025-01-22 23:41:50|24156.77|24076.77|24160.98|24080.98|24160.98|24080.98|24156.77|24076.77|10
1737589320000|2025-01-22 23:42:00|24161.01|24081.01|24159.82|24079.82|24161.01|24081.01|24159.37|24079.37|10
1737589330000|2025-01-22 23:42:10|24159.79|24079.79|24161.56|24081.56|24161.56|24081.56|24159.52|24079.52|10
1737589340000|2025-01-22 23:42:20|24161.37|24081.37|24161.55|24081.55|24162.49|24082.49|24160.67|24080.67|10
1737589350000|2025-01-22 23:42:30|24161.79|24081.79|24162.25|24082.25|24162.3|24082.3|24159.95|24079.95|10
1737589360000|2025-01-22 23:42:40|24161.83|24081.83|24160.52|24080.52|24161.83|24081.83|24160.1|24080.1|10
1737589370000|2025-01-22 23:42:50|24160.43|24080.43|24160.45|24080.45|24160.45|24080.45|24159.55|24079.55|10
1737589380000|2025-01-22 23:43:00|24160.8|24080.8|24163.19|24083.19|24163.19|24083.19|24160.23|24080.23|8
1737589390000|2025-01-22 23:43:10|24164.04|24084.04|24163.39|24083.39|24164.18|24084.18|24163.39|24083.39|10
1737589400000|2025-01-22 23:43:20|24162.71|24082.71|24160.26|24080.26|24162.74|24082.74|24158.54|24078.54|10
1737589410000|2025-01-22 23:43:30|24159.73|24079.73|24160.38|24080.38|24160.49|24080.49|24159.73|24079.73|10
1737589420000|2025-01-22 23:43:40|24160.36|24080.36|24158.58|24078.58|24160.36|24080.36|24158.58|24078.58|10
1737589430000|2025-01-22 23:43:50|24158.49|24078.49|24159.71|24079.71|24159.85|24079.85|24158.39|24078.39|10
1737589440000|2025-01-22 23:44:00|24159.44|24079.44|24160.13|24080.13|24160.27|24080.27|24159.32|24079.32|10
1737589450000|2025-01-22 23:44:10|24160.01|24080.01|24161.29|24081.29|24161.29|24081.29|24160.01|24080.01|10
1737589460000|2025-01-22 23:44:20|24161.08|24081.08|24161.21|24081.21|24161.51|24081.51|24160.98|24080.98|10
1737589470000|2025-01-22 23:44:30|24161.29|24081.29|24161.95|24081.95|24161.95|24081.95|24161.15|24081.15|9
1737589480000|2025-01-22 23:44:40|24162.2|24082.2|24163.37|24083.37|24163.42|24083.42|24161.91|24081.91|10
1737589490000|2025-01-22 23:44:50|24163.45|24083.45|24163.85|24083.85|24164.01|24084.01|24163.27|24083.27|10
1737589500000|2025-01-22 23:45:00|24163.86|24083.86|24160.47|24080.47|24164.69|24084.69|24160.47|24080.47|10
1737589510000|2025-01-22 23:45:10|24159.44|24079.44|24156.18|24076.18|24159.44|24079.44|24156.18|24076.18|10
1737589520000|2025-01-22 23:45:20|24156|24076|24156.94|24076.94|24157.06|24077.06|24156|24076|10
1737589530000|2025-01-22 23:45:30|24157.2|24077.2|24158.63|24078.63|24158.63|24078.63|24156.79|24076.79|8
1737589540000|2025-01-22 23:45:40|24158.64|24078.64|24166.61|24086.61|24166.61|24086.61|24158.6|24078.6|10
1737589550000|2025-01-22 23:45:50|24166.1|24086.1|24166.12|24086.12|24166.12|24086.12|24164.25|24084.25|10
1737589560000|2025-01-22 23:46:00|24166.14|24086.14|24164.92|24084.92|24166.57|24086.57|24164.01|24084.01|10
1737589570000|2025-01-22 23:46:10|24165.73|24085.73|24164.36|24084.36|24165.73|24085.73|24164.36|24084.36|10
1737589580000|2025-01-22 23:46:20|24162.97|24082.97|24162.12|24082.12|24162.97|24082.97|24161.7|24081.7|10
1737589590000|2025-01-22 23:46:30|24161.52|24081.52|24159.96|24079.96|24161.52|24081.52|24159.96|24079.96|10
1737589600000|2025-01-22 23:46:40|24159.59|24079.59|24160.85|24080.85|24161.25|24081.25|24159.35|24079.35|10
1737589610000|2025-01-22 23:46:50|24160.95|24080.95|24162.1|24082.1|24163.06|24083.06|24160.95|24080.95|10
1737589620000|2025-01-22 23:47:00|24162.32|24082.32|24159.82|24079.82|24162.32|24082.32|24159.82|24079.82|9
1737589630000|2025-01-22 23:47:10|24159.69|24079.69|24160.98|24080.98|24160.98|24080.98|24159.69|24079.69|10
1737589640000|2025-01-22 23:47:20|24161.11|24081.11|24163.32|24083.32|24163.32|24083.32|24161.11|24081.11|9
1737589650000|2025-01-22 23:47:30|24163.29|24083.29|24162.83|24082.83|24164.22|24084.22|24162.83|24082.83|10
1737589660000|2025-01-22 23:47:40|24163.25|24083.25|24161.64|24081.64|24163.25|24083.25|24160.9|24080.9|10
1737589670000|2025-01-22 23:47:50|24161.48|24081.48|24162.76|24082.76|24163.72|24083.72|24161.16|24081.16|10
1737589680000|2025-01-22 23:48:00|24162.46|24082.46|24160.58|24080.58|24162.46|24082.46|24160.18|24080.18|10
1737589690000|2025-01-22 23:48:10|24160.69|24080.69|24157.49|24077.49|24161.13|24081.13|24157.49|24077.49|10
1737589700000|2025-01-22 23:48:20|24156.61|24076.61|24152.98|24072.98|24156.61|24076.61|24152.94|24072.94|10
1737589710000|2025-01-22 23:48:30|24152.13|24072.13|24149.74|24069.74|24152.13|24072.13|24149.74|24069.74|10
1737589720000|2025-01-22 23:48:40|24148.86|24068.86|24149.51|24069.51|24150.67|24070.67|24148.72|24068.72|9
1737589730000|2025-01-22 23:48:50|24149.3|24069.3|24149.37|24069.37|24149.52|24069.52|24148.72|24068.72|9
1737589740000|2025-01-22 23:49:00|24149.34|24069.34|24152.86|24072.86|24153.65|24073.65|24149.34|24069.34|10
1737589750000|2025-01-22 23:49:10|24152.77|24072.77|24150.81|24070.81|24152.77|24072.77|24150.81|24070.81|10
1737589760000|2025-01-22 23:49:20|24149.47|24069.47|24150.65|24070.65|24150.88|24070.88|24148.59|24068.59|10
1737589770000|2025-01-22 23:49:30|24150.94|24070.94|24152.67|24072.67|24152.67|24072.67|24150.94|24070.94|10
1737589780000|2025-01-22 23:49:40|24152.61|24072.61|24151.39|24071.39|24152.61|24072.61|24151.01|24071.01|10
1737589790000|2025-01-22 23:49:50|24151.13|24071.13|24152.07|24072.07|24152.08|24072.08|24150.99|24070.99|10
1737589800000|2025-01-22 23:50:00|24152.02|24072.02|24152.85|24072.85|24153.42|24073.42|24152.02|24072.02|9
1737589810000|2025-01-22 23:50:10|24151.83|24071.83|24148.63|24068.63|24151.83|24071.83|24148.63|24068.63|10
1737589820000|2025-01-22 23:50:20|24148.7|24068.7|24149.95|24069.95|24149.95|24069.95|24148.17|24068.17|10
1737589830000|2025-01-22 23:50:30|24150.34|24070.34|24150.05|24070.05|24150.46|24070.46|24149.78|24069.78|10
1737589840000|2025-01-22 23:50:40|24150.02|24070.02|24149.81|24069.81|24150.26|24070.26|24149.66|24069.66|10
1737589850000|2025-01-22 23:50:50|24149.82|24069.82|24148.53|24068.53|24149.88|24069.88|24147.17|24067.17|10
1737589860000|2025-01-22 23:51:00|24148.77|24068.77|24150.16|24070.16|24151.11|24071.11|24148.77|24068.77|10
1737589870000|2025-01-22 23:51:10|24149.61|24069.61|24150.08|24070.08|24151.34|24071.34|24149.47|24069.47|10
1737589880000|2025-01-22 23:51:20|24149.64|24069.64|24148.07|24068.07|24149.64|24069.64|24147.62|24067.62|10
1737589890000|2025-01-22 23:51:30|24148.22|24068.22|24149.03|24069.03|24149.03|24069.03|24148.03|24068.03|10
1737589900000|2025-01-22 23:51:40|24149.14|24069.14|24149.18|24069.18|24149.66|24069.66|24148.86|24068.86|10
1737589910000|2025-01-22 23:51:50|24149.24|24069.24|24144.18|24064.18|24149.3|24069.3|24144.18|24064.18|10
1737589920000|2025-01-22 23:52:00|24143.83|24063.83|24133.27|24053.27|24143.83|24063.83|24133.27|24053.27|10
1737589930000|2025-01-22 23:52:10|24133.24|24053.24|24124.24|24044.24|24133.24|24053.24|24124.24|24044.24|10
1737589940000|2025-01-22 23:52:20|24123.3|24043.3|24125.96|24045.96|24125.96|24045.96|24122.74|24042.74|10
1737589950000|2025-01-22 23:52:30|24126|24046|24126.78|24046.78|24128.09|24048.09|24125.88|24045.88|10
1737589960000|2025-01-22 23:52:40|24126.82|24046.82|24125.25|24045.25|24126.82|24046.82|24125.2|24045.2|9
1737589970000|2025-01-22 23:52:50|24125.05|24045.05|24128.58|24048.58|24128.58|24048.58|24124.96|24044.96|10
1737589980000|2025-01-22 23:53:00|24128.08|24048.08|24126.05|24046.05|24128.09|24048.09|24125.75|24045.75|10
1737589990000|2025-01-22 23:53:10|24125.58|24045.58|24125.94|24045.94|24126.64|24046.64|24125.07|24045.07|9
1737590000000|2025-01-22 23:53:20|24125.98|24045.98|24125.54|24045.54|24127.19|24047.19|24125.54|24045.54|10
1737590010000|2025-01-22 23:53:30|24125.29|24045.29|24124.85|24044.85|24125.48|24045.48|24124.48|24044.48|10
1737590020000|2025-01-22 23:53:40|24125.65|24045.65|24129.49|24049.49|24129.49|24049.49|24125.57|24045.57|9
1737590030000|2025-01-22 23:53:50|24129.52|24049.52|24128.92|24048.92|24129.68|24049.68|24128.15|24048.15|10
1737590040000|2025-01-22 23:54:00|24129.15|24049.15|24132.77|24052.77|24132.77|24052.77|24129.15|24049.15|10
1737590050000|2025-01-22 23:54:10|24133.49|24053.49|24132.44|24052.44|24134.27|24054.27|24132.07|24052.07|9
1737590060000|2025-01-22 23:54:20|24132.02|24052.02|24131.21|24051.21|24132.48|24052.48|24131.05|24051.05|10
1737590070000|2025-01-22 23:54:30|24131.29|24051.29|24134.25|24054.25|24134.27|24054.27|24130.94|24050.94|10
1737590080000|2025-01-22 23:54:40|24134.54|24054.54|24131.44|24051.44|24134.88|24054.88|24131.12|24051.12|10
1737590090000|2025-01-22 23:54:50|24130.77|24050.77|24129.49|24049.49|24130.87|24050.87|24128.82|24048.82|10
1737590100000|2025-01-22 23:55:00|24129.71|24049.71|24124.5|24044.5|24129.9|24049.9|24124.5|24044.5|10
1737590110000|2025-01-22 23:55:10|24124.55|24044.55|24123.06|24043.06|24124.55|24044.55|24121.68|24041.68|10
1737590120000|2025-01-22 23:55:20|24123.7|24043.7|24121.79|24041.79|24123.84|24043.84|24121.44|24041.44|10
1737590130000|2025-01-22 23:55:30|24121.63|24041.63|24122.81|24042.81|24123.03|24043.03|24120.81|24040.81|10
1737590140000|2025-01-22 23:55:40|24123.17|24043.17|24121.04|24041.04|24123.17|24043.17|24120.25|24040.25|9
1737590150000|2025-01-22 23:55:50|24121.55|24041.55|24119.42|24039.42|24121.58|24041.58|24119.42|24039.42|10
1737590160000|2025-01-22 23:56:00|24119.54|24039.54|24119.31|24039.31|24119.54|24039.54|24119.02|24039.02|9
1737590170000|2025-01-22 23:56:10|24119.32|24039.32|24120.9|24040.9|24120.9|24040.9|24119.13|24039.13|10
1737590180000|2025-01-22 23:56:20|24120.81|24040.81|24121.53|24041.53|24121.6|24041.6|24120.81|24040.81|10
1737590190000|2025-01-22 23:56:30|24121.63|24041.63|24122.14|24042.14|24122.14|24042.14|24120.65|24040.65|10
1737590200000|2025-01-22 23:56:40|24122.56|24042.56|24123.76|24043.76|24124.24|24044.24|24122.56|24042.56|10
1737590210000|2025-01-22 23:56:50|24123.91|24043.91|24122.98|24042.98|24123.91|24043.91|24122.35|24042.35|8
1737590220000|2025-01-22 23:57:00|24122.78|24042.78|24126.96|24046.96|24128.57|24048.57|24122.78|24042.78|10
1737590230000|2025-01-22 23:57:10|24127.28|24047.28|24127.68|24047.68|24127.76|24047.76|24127|24047|10
1737590240000|2025-01-22 23:57:20|24128.05|24048.05|24127.71|24047.71|24128.05|24048.05|24127|24047|9
1737590250000|2025-01-22 23:57:30|24128.32|24048.32|24132.49|24052.49|24132.49|24052.49|24128.32|24048.32|10
1737590260000|2025-01-22 23:57:40|24133.83|24053.83|24145.14|24065.14|24145.16|24065.16|24133.83|24053.83|10
1737590270000|2025-01-22 23:57:50|24145.19|24065.19|24149.65|24069.65|24149.65|24069.65|24145.19|24065.19|10
1737590280000|2025-01-22 23:58:00|24149.47|24069.47|24151.46|24071.46|24151.46|24071.46|24147.66|24067.66|9
1737590290000|2025-01-22 23:58:10|24152.26|24072.26|24153.44|24073.44|24154.71|24074.71|24152.26|24072.26|10
1737590300000|2025-01-22 23:58:20|24154.48|24074.48|24152.08|24072.08|24155.04|24075.04|24152.08|24072.08|10
1737590310000|2025-01-22 23:58:30|24152.78|24072.78|24150.67|24070.67|24152.78|24072.78|24150.63|24070.63|10
1737590320000|2025-01-22 23:58:40|24150.76|24070.76|24149.36|24069.36|24150.78|24070.78|24148.9|24068.9|10
1737590330000|2025-01-22 23:58:50|24149.34|24069.34|24145.7|24065.7|24149.35|24069.35|24145.62|24065.62|10
1737590340000|2025-01-22 23:59:00|24145.64|24065.64|24142.65|24062.65|24145.64|24065.64|24141.55|24061.55|10
1737590350000|2025-01-22 23:59:10|24142.79|24062.79|24145.07|24065.07|24145.27|24065.27|24142.65|24062.65|9
1737590360000|2025-01-22 23:59:20|24144.97|24064.97|24145.91|24065.91|24146.33|24066.33|24144.83|24064.83|10
1737590370000|2025-01-22 23:59:30|24145.81|24065.81|24144.41|24064.41|24145.86|24065.86|24142.57|24062.57|10
1737590380000|2025-01-22 23:59:40|24144.16|24064.16|24141.68|24061.68|24144.24|24064.24|24141.32|24061.32|9
1737590390000|2025-01-22 23:59:50|24142.11|24062.11|24144.29|24064.29|24144.29|24064.29|24142.11|24062.11|10
1737590400000|2025-01-23 00:00:00|24144.38|24064.38|24142.64|24062.64|24144.39|24064.39|24142.64|24062.64|10
1737590410000|2025-01-23 00:00:10|24142.55|24062.55|24138.96|24058.96|24143.23|24063.23|24138.96|24058.96|10
1737590420000|2025-01-23 00:00:20|24139.02|24059.02|24137.98|24057.98|24139.02|24059.02|24137.57|24057.57|10
1737590430000|2025-01-23 00:00:30|24137.67|24057.67|24137.6|24057.6|24138.39|24058.39|24137.6|24057.6|9
1737590440000|2025-01-23 00:00:40|24137.26|24057.26|24137.04|24057.04|24137.26|24057.26|24135.99|24055.99|10
1737590450000|2025-01-23 00:00:50|24137.65|24057.65|24139.76|24059.76|24140.45|24060.45|24137.65|24057.65|10
1737590460000|2025-01-23 00:01:00|24139.58|24059.58|24139.95|24059.95|24139.95|24059.95|24139.07|24059.07|10
1737590470000|2025-01-23 00:01:10|24139.5|24059.5|24141.56|24061.56|24141.56|24061.56|24138.36|24058.36|10
1737590480000|2025-01-23 00:01:20|24141.07|24061.07|24145.04|24065.04|24145.33|24065.33|24141.07|24061.07|9
1737590490000|2025-01-23 00:01:30|24145.06|24065.06|24142.49|24062.49|24145.06|24065.06|24142.49|24062.49|9
1737590500000|2025-01-23 00:01:40|24141.84|24061.84|24140.55|24060.55|24141.84|24061.84|24140.55|24060.55|10
1737590510000|2025-01-23 00:01:50|24140.62|24060.62|24142.91|24062.91|24142.91|24062.91|24138.96|24058.96|10
1737590520000|2025-01-23 00:02:00|24143.51|24063.51|24148.07|24068.07|24148.07|24068.07|24143.51|24063.51|10
1737590530000|2025-01-23 00:02:10|24147.94|24067.94|24146.98|24066.98|24149.1|24069.1|24146.87|24066.87|10
1737590540000|2025-01-23 00:02:20|24146.35|24066.35|24153.13|24073.13|24153.13|24073.13|24146.35|24066.35|10
1737590550000|2025-01-23 00:02:30|24153.47|24073.47|24154.38|24074.38|24154.83|24074.83|24152.97|24072.97|10
1737590560000|2025-01-23 00:02:40|24155.67|24075.67|24158.3|24078.3|24159.6|24079.6|24155.67|24075.67|10
1737590570000|2025-01-23 00:02:50|24157.31|24077.31|24154.01|24074.01|24157.31|24077.31|24154.01|24074.01|10
1737590580000|2025-01-23 00:03:00|24152.83|24072.83|24154.43|24074.43|24154.43|24074.43|24152.83|24072.83|10
1737590590000|2025-01-23 00:03:10|24153.77|24073.77|24139.82|24059.82|24153.77|24073.77|24139.65|24059.65|10
1737590600000|2025-01-23 00:03:20|24139.78|24059.78|24139.71|24059.71|24140.71|24060.71|24139.71|24059.71|10
1737590610000|2025-01-23 00:03:30|24139.94|24059.94|24134.28|24054.28|24139.94|24059.94|24134.28|24054.28|10
1737590620000|2025-01-23 00:03:40|24134.47|24054.47|24132.05|24052.05|24134.47|24054.47|24132.05|24052.05|10
1737590630000|2025-01-23 00:03:50|24130.81|24050.81|24128.18|24048.18|24130.81|24050.81|24128.18|24048.18|10
1737590640000|2025-01-23 00:04:00|24128.29|24048.29|24135.97|24055.97|24135.97|24055.97|24127.07|24047.07|10
1737590650000|2025-01-23 00:04:10|24135.13|24055.13|24138.82|24058.82|24141.66|24061.66|24135.13|24055.13|10
1737590660000|2025-01-23 00:04:20|24140.91|24060.91|24144.36|24064.36|24146.53|24066.53|24140.91|24060.91|10
1737590670000|2025-01-23 00:04:30|24144.95|24064.95|24147.88|24067.88|24147.88|24067.88|24144.95|24064.95|10
1737590680000|2025-01-23 00:04:40|24145.82|24065.82|24142.87|24062.87|24148.71|24068.71|24142.87|24062.87|10
1737590690000|2025-01-23 00:04:50|24142.51|24062.51|24143.59|24063.59|24143.59|24063.59|24141.48|24061.48|10
1737590700000|2025-01-23 00:05:00|24144.6|24064.6|24152|24072|24152|24072|24144.6|24064.6|10
1737590710000|2025-01-23 00:05:10|24152.25|24072.25|24162.11|24082.11|24162.11|24082.11|24152.25|24072.25|10
1737590720000|2025-01-23 00:05:20|24162.08|24082.08|24161.44|24081.44|24162.08|24082.08|24160.2|24080.2|10
1737590730000|2025-01-23 00:05:30|24161.45|24081.45|24162.27|24082.27|24162.27|24082.27|24160.46|24080.46|10
1737590740000|2025-01-23 00:05:40|24162.57|24082.57|24163.81|24083.81|24163.82|24083.82|24162.57|24082.57|10
1737590750000|2025-01-23 00:05:50|24164.12|24084.12|24166.21|24086.21|24166.29|24086.29|24164.12|24084.12|9
1737590760000|2025-01-23 00:06:00|24166.27|24086.27|24164.47|24084.47|24166.5|24086.5|24163.96|24083.96|10
1737590770000|2025-01-23 00:06:10|24165.44|24085.44|24170.96|24090.96|24170.96|24090.96|24164.87|24084.87|10
1737590780000|2025-01-23 00:06:20|24170.66|24090.66|24170.41|24090.41|24170.98|24090.98|24170.04|24090.04|10
1737590790000|2025-01-23 00:06:30|24170.15|24090.15|24170.81|24090.81|24170.81|24090.81|24167.97|24087.97|10
1737590800000|2025-01-23 00:06:40|24171.79|24091.79|24170.56|24090.56|24171.79|24091.79|24170.2|24090.2|8
1737590810000|2025-01-23 00:06:50|24170.63|24090.63|24168.79|24088.79|24171.88|24091.88|24168.79|24088.79|10
1737590820000|2025-01-23 00:07:00|24178.34|24098.34|24174.68|24094.68|24178.66|24098.66|24174.68|24094.68|10
1737590830000|2025-01-23 00:07:10|24174.78|24094.78|24189.6|24109.6|24191.49|24111.49|24174.78|24094.78|10
1737590840000|2025-01-23 00:07:20|24190.02|24110.02|24196.13|24116.13|24196.13|24116.13|24188.96|24108.96|10
1737590850000|2025-01-23 00:07:30|24195.99|24115.99|24196.43|24116.43|24196.43|24116.43|24194.54|24114.54|10
1737590860000|2025-01-23 00:07:40|24196.31|24116.31|24199.48|24119.48|24199.64|24119.64|24196.31|24116.31|9
1737590870000|2025-01-23 00:07:50|24199.63|24119.63|24198.19|24118.19|24199.63|24119.63|24196.47|24116.47|9
1737590880000|2025-01-23 00:08:00|24199.32|24119.32|24199.94|24119.94|24200.44|24120.44|24198.89|24118.89|10
1737590890000|2025-01-23 00:08:10|24199.76|24119.76|24202.07|24122.07|24202.07|24122.07|24199.09|24119.09|9
1737590900000|2025-01-23 00:08:20|24201.77|24121.77|24202.15|24122.15|24203.24|24123.24|24201.59|24121.59|10
1737590910000|2025-01-23 00:08:30|24201.54|24121.54|24203.48|24123.48|24204.03|24124.03|24201.54|24121.54|9
1737590920000|2025-01-23 00:08:40|24203.34|24123.34|24200.53|24120.53|24203.55|24123.55|24199.62|24119.62|10
1737590930000|2025-01-23 00:08:50|24198.44|24118.44|24197.12|24117.12|24198.44|24118.44|24196.64|24116.64|10
1737590940000|2025-01-23 00:09:00|24196.73|24116.73|24197.26|24117.26|24198.39|24118.39|24196.73|24116.73|9
1737590950000|2025-01-23 00:09:10|24195.84|24115.84|24196.38|24116.38|24196.85|24116.85|24195.09|24115.09|10
1737590960000|2025-01-23 00:09:20|24194.86|24114.86|24193.53|24113.53|24194.91|24114.91|24193.53|24113.53|10
1737590970000|2025-01-23 00:09:30|24193.38|24113.38|24188.25|24108.25|24193.4|24113.4|24188.25|24108.25|10
1737590980000|2025-01-23 00:09:40|24187.81|24107.81|24184.78|24104.78|24187.81|24107.81|24184.57|24104.57|10
1737590990000|2025-01-23 00:09:50|24184.27|24104.27|24182.22|24102.22|24184.27|24104.27|24182.18|24102.18|10
1737591000000|2025-01-23 00:10:00|24182.5|24102.5|24168.55|24088.55|24182.5|24102.5|24168.55|24088.55|10
1737591010000|2025-01-23 00:10:10|24166.93|24086.93|24165.9|24085.9|24168.37|24088.37|24165.29|24085.29|10
1737591020000|2025-01-23 00:10:20|24163.62|24083.62|24167.23|24087.23|24167.23|24087.23|24163.08|24083.08|10
1737591030000|2025-01-23 00:10:30|24168.25|24088.25|24168.68|24088.68|24168.68|24088.68|24167.28|24087.28|10
1737591040000|2025-01-23 00:10:40|24168.77|24088.77|24162.83|24082.83|24169.37|24089.37|24161.4|24081.4|10
1737591050000|2025-01-23 00:10:50|24162.56|24082.56|24166.47|24086.47|24167.19|24087.19|24162.56|24082.56|10
1737591060000|2025-01-23 00:11:00|24166.54|24086.54|24169.2|24089.2|24169.2|24089.2|24165.62|24085.62|10
1737591070000|2025-01-23 00:11:10|24168.91|24088.91|24170.78|24090.78|24171.08|24091.08|24168.5|24088.5|10
1737591080000|2025-01-23 00:11:20|24169.88|24089.88|24167.86|24087.86|24169.88|24089.88|24167.09|24087.09|10
1737591090000|2025-01-23 00:11:30|24169.09|24089.09|24167.85|24087.85|24169.09|24089.09|24167.09|24087.09|10
1737591100000|2025-01-23 00:11:40|24167.61|24087.61|24164.91|24084.91|24167.61|24087.61|24163.42|24083.42|10
1737591110000|2025-01-23 00:11:50|24164.75|24084.75|24168.7|24088.7|24168.7|24088.7|24164.75|24084.75|9
1737591120000|2025-01-23 00:12:00|24169.2|24089.2|24170.96|24090.96|24171.45|24091.45|24169.2|24089.2|10
1737591130000|2025-01-23 00:12:10|24171.13|24091.13|24171.01|24091.01|24171.53|24091.53|24169.78|24089.78|10
1737591140000|2025-01-23 00:12:20|24171.54|24091.54|24175.22|24095.22|24175.22|24095.22|24171.04|24091.04|10
1737591150000|2025-01-23 00:12:30|24175.26|24095.26|24174.05|24094.05|24175.26|24095.26|24173.46|24093.46|10
1737591160000|2025-01-23 00:12:40|24174.28|24094.28|24176.24|24096.24|24176.24|24096.24|24174.28|24094.28|8
1737591170000|2025-01-23 00:12:50|24176.08|24096.08|24176.61|24096.61|24176.61|24096.61|24176.06|24096.06|7
1737591180000|2025-01-23 00:13:00|24176.52|24096.52|24179.76|24099.76|24180.24|24100.24|24176.52|24096.52|10
1737591190000|2025-01-23 00:13:10|24179.96|24099.96|24183.01|24103.01|24183.01|24103.01|24178.2|24098.2|10
1737591200000|2025-01-23 00:13:20|24183.03|24103.03|24184|24104|24184.02|24104.02|24182.31|24102.31|10
1737591210000|2025-01-23 00:13:30|24183.99|24103.99|24183.13|24103.13|24183.99|24103.99|24183.13|24103.13|10
1737591220000|2025-01-23 00:13:40|24183.16|24103.16|24179.85|24099.85|24183.16|24103.16|24178.45|24098.45|10
1737591230000|2025-01-23 00:13:50|24180.28|24100.28|24174.68|24094.68|24180.28|24100.28|24174.68|24094.68|10
1737591240000|2025-01-23 00:14:00|24174.6|24094.6|24169.82|24089.82|24174.75|24094.75|24168.59|24088.59|10
1737591250000|2025-01-23 00:14:10|24168.92|24088.92|24172.49|24092.49|24172.49|24092.49|24168.92|24088.92|10
1737591260000|2025-01-23 00:14:20|24171.6|24091.6|24171.71|24091.71|24172.1|24092.1|24171.12|24091.12|10
1737591270000|2025-01-23 00:14:30|24171.73|24091.73|24173.6|24093.6|24173.6|24093.6|24170.72|24090.72|10
1737591280000|2025-01-23 00:14:40|24174.39|24094.39|24172.86|24092.86|24174.39|24094.39|24171.29|24091.29|10
1737591290000|2025-01-23 00:14:50|24172.85|24092.85|24174.59|24094.59|24174.59|24094.59|24172.85|24092.85|10
1737591300000|2025-01-23 00:15:00|24174.84|24094.84|24171.49|24091.49|24174.84|24094.84|24171.49|24091.49|10
1737591310000|2025-01-23 00:15:10|24171.63|24091.63|24167.51|24087.51|24171.63|24091.63|24167.51|24087.51|10
1737591320000|2025-01-23 00:15:20|24167.49|24087.49|24162.33|24082.33|24167.49|24087.49|24162.26|24082.26|10
1737591330000|2025-01-23 00:15:30|24163.42|24083.42|24164.06|24084.06|24165.15|24085.15|24163.41|24083.41|10
1737591340000|2025-01-23 00:15:40|24164.95|24084.95|24172.26|24092.26|24172.46|24092.46|24164.63|24084.63|10
1737591350000|2025-01-23 00:15:50|24172.32|24092.32|24173.24|24093.24|24173.79|24093.79|24171.74|24091.74|10
1737591360000|2025-01-23 00:16:00|24171.59|24091.59|24166.05|24086.05|24171.59|24091.59|24166.05|24086.05|10
1737591370000|2025-01-23 00:16:10|24166.66|24086.66|24156.97|24076.97|24166.66|24086.66|24156.97|24076.97|10
1737591380000|2025-01-23 00:16:20|24157.6|24077.6|24156.82|24076.82|24157.89|24077.89|24156.56|24076.56|10
1737591390000|2025-01-23 00:16:30|24156.99|24076.99|24157.36|24077.36|24157.62|24077.62|24156.99|24076.99|10
1737591400000|2025-01-23 00:16:40|24156.83|24076.83|24158.29|24078.29|24158.29|24078.29|24156.83|24076.83|10
1737591410000|2025-01-23 00:16:50|24159.29|24079.29|24162.86|24082.86|24162.86|24082.86|24159.29|24079.29|10
1737591420000|2025-01-23 00:17:00|24163.63|24083.63|24162.67|24082.67|24163.63|24083.63|24161.41|24081.41|10
1737591430000|2025-01-23 00:17:10|24161.74|24081.74|24159.48|24079.48|24162.33|24082.33|24159.48|24079.48|10
1737591440000|2025-01-23 00:17:20|24158.94|24078.94|24155.82|24075.82|24158.94|24078.94|24155.59|24075.59|10
1737591450000|2025-01-23 00:17:30|24155.94|24075.94|24156.89|24076.89|24158.04|24078.04|24155.35|24075.35|8
1737591460000|2025-01-23 00:17:40|24154.2|24074.2|24152.45|24072.45|24154.2|24074.2|24152.45|24072.45|9
1737591470000|2025-01-23 00:17:50|24151.87|24071.87|24148.53|24068.53|24152.28|24072.28|24148.53|24068.53|9
1737591480000|2025-01-23 00:18:00|24147.97|24067.97|24150.37|24070.37|24150.37|24070.37|24147.34|24067.34|9
1737591490000|2025-01-23 00:18:10|24150.76|24070.76|24146.21|24066.21|24150.76|24070.76|24146.21|24066.21|10
1737591500000|2025-01-23 00:18:20|24145.21|24065.21|24135.64|24055.64|24145.21|24065.21|24135.17|24055.17|10
1737591510000|2025-01-23 00:18:30|24135.88|24055.88|24130.53|24050.53|24135.88|24055.88|24130.53|24050.53|9
1737591520000|2025-01-23 00:18:40|24129.78|24049.78|24125.12|24045.12|24129.78|24049.78|24124.62|24044.62|10
1737591530000|2025-01-23 00:18:50|24125.47|24045.47|24129.5|24049.5|24129.5|24049.5|24125.45|24045.45|10
1737591540000|2025-01-23 00:19:00|24132.61|24052.61|24137.3|24057.3|24137.3|24057.3|24132.61|24052.61|10
1737591550000|2025-01-23 00:19:10|24136.8|24056.8|24141.52|24061.52|24141.52|24061.52|24136.8|24056.8|10
1737591560000|2025-01-23 00:19:20|24142.51|24062.51|24143.63|24063.63|24143.8|24063.8|24142.16|24062.16|10
1737591570000|2025-01-23 00:19:30|24144.32|24064.32|24148.03|24068.03|24149.37|24069.37|24142.96|24062.96|10
1737591580000|2025-01-23 00:19:40|24148|24068|24147.73|24067.73|24148|24068|24147.07|24067.07|10
1737591590000|2025-01-23 00:19:50|24147.11|24067.11|24145.39|24065.39|24147.11|24067.11|24145.33|24065.33|10
1737591600000|2025-01-23 00:20:00|24145.2|24065.2|24141.46|24061.46|24146.31|24066.31|24141.46|24061.46|10
1737591610000|2025-01-23 00:20:10|24140.28|24060.28|24135.52|24055.52|24140.28|24060.28|24135.46|24055.46|10
1737591620000|2025-01-23 00:20:20|24136.21|24056.21|24135.18|24055.18|24136.85|24056.85|24132.83|24052.83|10
1737591630000|2025-01-23 00:20:30|24135.06|24055.06|24134.94|24054.94|24135.91|24055.91|24134.94|24054.94|10
1737591640000|2025-01-23 00:20:40|24135.73|24055.73|24136.73|24056.73|24136.82|24056.82|24135.66|24055.66|8
1737591650000|2025-01-23 00:20:50|24136.2|24056.2|24133.25|24053.25|24136.2|24056.2|24133.25|24053.25|9
1737591660000|2025-01-23 00:21:00|24133.19|24053.19|24131.71|24051.71|24133.46|24053.46|24130.58|24050.58|10
1737591670000|2025-01-23 00:21:10|24131.76|24051.76|24130.26|24050.26|24132|24052|24130.26|24050.26|10
1737591680000|2025-01-23 00:21:20|24128.68|24048.68|24123.38|24043.38|24129.47|24049.47|24122.18|24042.18|10
1737591690000|2025-01-23 00:21:30|24123.59|24043.59|24130.08|24050.08|24130.08|24050.08|24123.55|24043.55|10
1737591700000|2025-01-23 00:21:40|24131.48|24051.48|24137.57|24057.57|24137.57|24057.57|24131.06|24051.06|10
1737591710000|2025-01-23 00:21:50|24138.61|24058.61|24138.75|24058.75|24140.64|24060.64|24138.61|24058.61|10
1737591720000|2025-01-23 00:22:00|24138.71|24058.71|24134.26|24054.26|24138.71|24058.71|24134.26|24054.26|10
1737591730000|2025-01-23 00:22:10|24134.12|24054.12|24135.32|24055.32|24136.62|24056.62|24132.25|24052.25|10
1737591740000|2025-01-23 00:22:20|24134.85|24054.85|24135.39|24055.39|24135.39|24055.39|24134.15|24054.15|10
1737591750000|2025-01-23 00:22:30|24135.72|24055.72|24136.34|24056.34|24136.34|24056.34|24135.12|24055.12|9
1737591760000|2025-01-23 00:22:40|24135.95|24055.95|24127.65|24047.65|24135.98|24055.98|24127.65|24047.65|10
1737591770000|2025-01-23 00:22:50|24128.15|24048.15|24127.27|24047.27|24128.15|24048.15|24126.36|24046.36|9
1737591780000|2025-01-23 00:23:00|24127.17|24047.17|24121.59|24041.59|24129.12|24049.12|24121.59|24041.59|10
1737591790000|2025-01-23 00:23:10|24121.2|24041.2|24119.7|24039.7|24121.2|24041.2|24118.82|24038.82|9
1737591800000|2025-01-23 00:23:20|24119.43|24039.43|24121.69|24041.69|24121.69|24041.69|24114.69|24034.69|10
1737591810000|2025-01-23 00:23:30|24122.79|24042.79|24130.42|24050.42|24130.42|24050.42|24122.79|24042.79|10
1737591820000|2025-01-23 00:23:40|24130.64|24050.64|24132.12|24052.12|24132.12|24052.12|24130.64|24050.64|10
1737591830000|2025-01-23 00:23:50|24132.15|24052.15|24131.64|24051.64|24133.72|24053.72|24131.51|24051.51|10
1737591840000|2025-01-23 00:24:00|24132.89|24052.89|24133.34|24053.34|24134.64|24054.64|24131.81|24051.81|10
1737591850000|2025-01-23 00:24:10|24132.18|24052.18|24124.73|24044.73|24132.18|24052.18|24124.47|24044.47|10
1737591860000|2025-01-23 00:24:20|24124.22|24044.22|24119.59|24039.59|24124.51|24044.51|24118.49|24038.49|10
1737591870000|2025-01-23 00:24:30|24119.24|24039.24|24120.75|24040.75|24120.85|24040.85|24119.24|24039.24|9
1737591880000|2025-01-23 00:24:40|24119.79|24039.79|24121.73|24041.73|24121.93|24041.93|24118.78|24038.78|10
1737591890000|2025-01-23 00:24:50|24121.72|24041.72|24122.14|24042.14|24122.14|24042.14|24120.41|24040.41|10
1737591900000|2025-01-23 00:25:00|24123.1|24043.1|24117.22|24037.22|24126.01|24046.01|24117.22|24037.22|10
1737591910000|2025-01-23 00:25:10|24117.93|24037.93|24110.87|24030.87|24117.94|24037.94|24110.87|24030.87|10
1737591920000|2025-01-23 00:25:20|24112.51|24032.51|24111.27|24031.27|24113.94|24033.94|24111.27|24031.27|10
1737591930000|2025-01-23 00:25:30|24111.72|24031.72|24109.36|24029.36|24112.06|24032.06|24109.25|24029.25|10
1737591940000|2025-01-23 00:25:40|24109.44|24029.44|24113.08|24033.08|24113.08|24033.08|24109.44|24029.44|10
1737591950000|2025-01-23 00:25:50|24112.49|24032.49|24112.17|24032.17|24114.74|24034.74|24112.17|24032.17|10
1737591960000|2025-01-23 00:26:00|24113.55|24033.55|24113.81|24033.81|24114.23|24034.23|24110.57|24030.57|10
1737591970000|2025-01-23 00:26:10|24115.2|24035.2|24108.24|24028.24|24115.52|24035.52|24108.24|24028.24|10
1737591980000|2025-01-23 00:26:20|24107.59|24027.59|24107.44|24027.44|24111.16|24031.16|24105.77|24025.77|10
1737591990000|2025-01-23 00:26:30|24108|24028|24109.42|24029.42|24109.42|24029.42|24108|24028|10
1737592000000|2025-01-23 00:26:40|24109.43|24029.43|24113.18|24033.18|24113.42|24033.42|24109.43|24029.43|10
1737592010000|2025-01-23 00:26:50|24114.02|24034.02|24119.24|24039.24|24119.24|24039.24|24113.44|24033.44|10
1737592020000|2025-01-23 00:27:00|24118.74|24038.74|24120.38|24040.38|24120.38|24040.38|24117.97|24037.97|10
1737592030000|2025-01-23 00:27:10|24120.4|24040.4|24123.5|24043.5|24123.58|24043.58|24120.4|24040.4|10
1737592040000|2025-01-23 00:27:20|24123.45|24043.45|24123.23|24043.23|24124.11|24044.11|24122.7|24042.7|10
1737592050000|2025-01-23 00:27:30|24123.04|24043.04|24126.58|24046.58|24127.31|24047.31|24122.82|24042.82|10
1737592060000|2025-01-23 00:27:40|24127.76|24047.76|24130.02|24050.02|24130.02|24050.02|24127.69|24047.69|9
1737592070000|2025-01-23 00:27:50|24130.06|24050.06|24136.9|24056.9|24136.9|24056.9|24130.06|24050.06|10
1737592080000|2025-01-23 00:28:00|24137.29|24057.29|24138.12|24058.12|24138.97|24058.97|24136.44|24056.44|10
1737592090000|2025-01-23 00:28:10|24137.13|24057.13|24136.63|24056.63|24137.76|24057.76|24136.63|24056.63|10
1737592100000|2025-01-23 00:28:20|24136.18|24056.18|24136.48|24056.48|24137.53|24057.53|24136.09|24056.09|10
1737592110000|2025-01-23 00:28:30|24137.1|24057.1|24138.22|24058.22|24138.22|24058.22|24136.98|24056.98|9
1737592120000|2025-01-23 00:28:40|24138.15|24058.15|24136.54|24056.54|24138.15|24058.15|24136.36|24056.36|10
1737592130000|2025-01-23 00:28:50|24136.43|24056.43|24134.18|24054.18|24136.51|24056.51|24134.18|24054.18|10
1737592140000|2025-01-23 00:29:00|24133.17|24053.17|24131.64|24051.64|24133.47|24053.47|24131.64|24051.64|10
1737592150000|2025-01-23 00:29:10|24131.42|24051.42|24130.68|24050.68|24132.3|24052.3|24129.87|24049.87|10
1737592160000|2025-01-23 00:29:20|24130.49|24050.49|24130.99|24050.99|24131.46|24051.46|24130.1|24050.1|10
1737592170000|2025-01-23 00:29:30|24128.83|24048.83|24132.15|24052.15|24132.15|24052.15|24128.43|24048.43|10
1737592180000|2025-01-23 00:29:40|24133.43|24053.43|24135.84|24055.84|24136.85|24056.85|24133.43|24053.43|9
1737592190000|2025-01-23 00:29:50|24135.29|24055.29|24134.76|24054.76|24136.75|24056.75|24134.23|24054.23|10
1737592200000|2025-01-23 00:30:00|24135|24055|24131.51|24051.51|24135.49|24055.49|24131.5|24051.5|10
1737592210000|2025-01-23 00:30:10|24131.23|24051.23|24129.99|24049.99|24131.73|24051.73|24129.99|24049.99|10
1737592220000|2025-01-23 00:30:20|24129.9|24049.9|24126.15|24046.15|24129.9|24049.9|24125.49|24045.49|10
1737592230000|2025-01-23 00:30:30|24125.1|24045.1|24134.21|24054.21|24134.21|24054.21|24125.1|24045.1|10
1737592240000|2025-01-23 00:30:40|24133.3|24053.3|24144.61|24064.61|24144.61|24064.61|24133.15|24053.15|10
1737592250000|2025-01-23 00:30:50|24146.78|24066.78|24143.43|24063.43|24146.78|24066.78|24142.69|24062.69|10
1737592260000|2025-01-23 00:31:00|24144.12|24064.12|24142.57|24062.57|24144.12|24064.12|24142.06|24062.06|10
1737592270000|2025-01-23 00:31:10|24142.56|24062.56|24141.25|24061.25|24142.56|24062.56|24140.33|24060.33|10
1737592280000|2025-01-23 00:31:20|24141.23|24061.23|24135.06|24055.06|24141.23|24061.23|24135.06|24055.06|10
1737592290000|2025-01-23 00:31:30|24134.63|24054.63|24131.81|24051.81|24134.63|24054.63|24130.75|24050.75|10
1737592300000|2025-01-23 00:31:40|24131.01|24051.01|24128.83|24048.83|24131.01|24051.01|24128.83|24048.83|10
1737592310000|2025-01-23 00:31:50|24129.06|24049.06|24126.24|24046.24|24129.66|24049.66|24126.24|24046.24|10
1737592320000|2025-01-23 00:32:00|24126.67|24046.67|24121.5|24041.5|24126.67|24046.67|24121.5|24041.5|10
1737592330000|2025-01-23 00:32:10|24122.41|24042.41|24123.1|24043.1|24123.34|24043.34|24122.41|24042.41|10
1737592340000|2025-01-23 00:32:20|24124.16|24044.16|24123.88|24043.88|24124.16|24044.16|24123.45|24043.45|10
1737592350000|2025-01-23 00:32:30|24123.76|24043.76|24126.66|24046.66|24126.66|24046.66|24123.05|24043.05|10
1737592360000|2025-01-23 00:32:40|24126.85|24046.85|24132.63|24052.63|24132.63|24052.63|24126.68|24046.68|10
1737592370000|2025-01-23 00:32:50|24131.88|24051.88|24134.15|24054.15|24134.6|24054.6|24131.88|24051.88|10
1737592380000|2025-01-23 00:33:00|24134.36|24054.36|24138.48|24058.48|24138.48|24058.48|24134.36|24054.36|10
1737592390000|2025-01-23 00:33:10|24138.71|24058.71|24145.5|24065.5|24145.5|24065.5|24138.71|24058.71|9
1737592400000|2025-01-23 00:33:20|24145.61|24065.61|24150.62|24070.62|24151.28|24071.28|24145.12|24065.12|10
1737592410000|2025-01-23 00:33:30|24150.93|24070.93|24157.05|24077.05|24157.05|24077.05|24150.93|24070.93|9
1737592420000|2025-01-23 00:33:40|24157.58|24077.58|24163.47|24083.47|24163.47|24083.47|24157.58|24077.58|10
1737592430000|2025-01-23 00:33:50|24163.31|24083.31|24169.05|24089.05|24169.43|24089.43|24163.23|24083.23|10
1737592440000|2025-01-23 00:34:00|24171.02|24091.02|24176.81|24096.81|24176.81|24096.81|24171.02|24091.02|10
1737592450000|2025-01-23 00:34:10|24176.03|24096.03|24178.6|24098.6|24179.22|24099.22|24176.03|24096.03|10
1737592460000|2025-01-23 00:34:20|24177.45|24097.45|24170.26|24090.26|24177.45|24097.45|24170.25|24090.25|10
1737592470000|2025-01-23 00:34:30|24170.85|24090.85|24168.88|24088.88|24171.32|24091.32|24168.54|24088.54|10
1737592480000|2025-01-23 00:34:40|24168.71|24088.71|24164.53|24084.53|24168.71|24088.71|24164.43|24084.43|10
1737592490000|2025-01-23 00:34:50|24164.71|24084.71|24166.84|24086.84|24166.84|24086.84|24164.49|24084.49|10
1737592500000|2025-01-23 00:35:00|24166.34|24086.34|24171.37|24091.37|24171.75|24091.75|24166.34|24086.34|10
1737592510000|2025-01-23 00:35:10|24172.41|24092.41|24169.18|24089.18|24173.72|24093.72|24169.18|24089.18|10
1737592520000|2025-01-23 00:35:20|24169.17|24089.17|24166.44|24086.44|24169.17|24089.17|24164.75|24084.75|9
1737592530000|2025-01-23 00:35:30|24166.55|24086.55|24164.74|24084.74|24166.55|24086.55|24164.54|24084.54|10
1737592540000|2025-01-23 00:35:40|24161.62|24081.62|24149.86|24069.86|24161.62|24081.62|24149.86|24069.86|10
1737592550000|2025-01-23 00:35:50|24149.71|24069.71|24146.04|24066.04|24149.71|24069.71|24146|24066|10
1737592560000|2025-01-23 00:36:00|24145.83|24065.83|24144.29|24064.29|24145.83|24065.83|24144.2|24064.2|10
1737592570000|2025-01-23 00:36:10|24143.55|24063.55|24142.33|24062.33|24144.32|24064.32|24142.33|24062.33|10
1737592580000|2025-01-23 00:36:20|24140.94|24060.94|24138.05|24058.05|24140.94|24060.94|24138.05|24058.05|10
1737592590000|2025-01-23 00:36:30|24137.61|24057.61|24138.25|24058.25|24138.83|24058.83|24137.42|24057.42|9
1737592600000|2025-01-23 00:36:40|24137.21|24057.21|24135.02|24055.02|24137.7|24057.7|24135.02|24055.02|10
1737592610000|2025-01-23 00:36:50|24134.8|24054.8|24131.32|24051.32|24134.8|24054.8|24131.29|24051.29|10
1737592620000|2025-01-23 00:37:00|24131.27|24051.27|24128.67|24048.67|24131.68|24051.68|24128.63|24048.63|10
1737592630000|2025-01-23 00:37:10|24129.18|24049.18|24127.59|24047.59|24129.18|24049.18|24127.59|24047.59|10
1737592640000|2025-01-23 00:37:20|24127.66|24047.66|24128.48|24048.48|24128.57|24048.57|24127.42|24047.42|10
1737592650000|2025-01-23 00:37:30|24126.18|24046.18|24133.8|24053.8|24133.8|24053.8|24126.08|24046.08|9
1737592660000|2025-01-23 00:37:40|24134.86|24054.86|24137.07|24057.07|24137.15|24057.15|24134.86|24054.86|10
1737592670000|2025-01-23 00:37:50|24137.27|24057.27|24137.53|24057.53|24138.42|24058.42|24136.92|24056.92|10
1737592680000|2025-01-23 00:38:00|24137.42|24057.42|24138.27|24058.27|24138.27|24058.27|24136.68|24056.68|10
1737592690000|2025-01-23 00:38:10|24138.81|24058.81|24139.67|24059.67|24140.65|24060.65|24138.81|24058.81|10
1737592700000|2025-01-23 00:38:20|24140.29|24060.29|24138.34|24058.34|24140.29|24060.29|24138.34|24058.34|10
1737592710000|2025-01-23 00:38:30|24138.32|24058.32|24136.84|24056.84|24138.66|24058.66|24136.13|24056.13|10
1737592720000|2025-01-23 00:38:40|24136.62|24056.62|24137.64|24057.64|24137.64|24057.64|24135|24055|9
1737592730000|2025-01-23 00:38:50|24137.8|24057.8|24140.4|24060.4|24140.4|24060.4|24137.72|24057.72|10
1737592740000|2025-01-23 00:39:00|24140.58|24060.58|24137.1|24057.1|24140.69|24060.69|24136.01|24056.01|10
1737592750000|2025-01-23 00:39:10|24137.17|24057.17|24143.39|24063.39|24145.05|24065.05|24137.17|24057.17|10
1737592760000|2025-01-23 00:39:20|24144.43|24064.43|24145.15|24065.15|24146.28|24066.28|24144.43|24064.43|10
1737592770000|2025-01-23 00:39:30|24145.26|24065.26|24144.09|24064.09|24145.83|24065.83|24144.09|24064.09|9
1737592780000|2025-01-23 00:39:40|24144.08|24064.08|24141.85|24061.85|24144.08|24064.08|24141.85|24061.85|10
1737592790000|2025-01-23 00:39:50|24141.3|24061.3|24138.84|24058.84|24141.3|24061.3|24138.84|24058.84|10
1737592800000|2025-01-23 00:40:00|24138.55|24058.55|24138.58|24058.58|24139.38|24059.38|24137.35|24057.35|10
1737592810000|2025-01-23 00:40:10|24138.02|24058.02|24127.81|24047.81|24138.02|24058.02|24127.81|24047.81|10
1737592820000|2025-01-23 00:40:20|24127.6|24047.6|24122.83|24042.83|24127.6|24047.6|24122.83|24042.83|9
1737592830000|2025-01-23 00:40:30|24123.4|24043.4|24132.53|24052.53|24133.03|24053.03|24123.4|24043.4|10
1737592840000|2025-01-23 00:40:40|24131.44|24051.44|24130.95|24050.95|24131.7|24051.7|24130.95|24050.95|10
1737592850000|2025-01-23 00:40:50|24130.25|24050.25|24136.64|24056.64|24136.64|24056.64|24129.8|24049.8|10
1737592860000|2025-01-23 00:41:00|24136.54|24056.54|24138.44|24058.44|24138.77|24058.77|24136.54|24056.54|10
1737592870000|2025-01-23 00:41:10|24139.96|24059.96|24142.22|24062.22|24142.22|24062.22|24139.96|24059.96|10
1737592880000|2025-01-23 00:41:20|24141.74|24061.74|24134.28|24054.28|24142.71|24062.71|24134.28|24054.28|10
1737592890000|2025-01-23 00:41:30|24134.36|24054.36|24131.39|24051.39|24134.36|24054.36|24131.39|24051.39|10
1737592900000|2025-01-23 00:41:40|24131.21|24051.21|24136.89|24056.89|24136.89|24056.89|24130.25|24050.25|10
1737592910000|2025-01-23 00:41:50|24139.53|24059.53|24140.18|24060.18|24142|24062|24139.53|24059.53|10
1737592920000|2025-01-23 00:42:00|24140.46|24060.46|24138.01|24058.01|24141.5|24061.5|24138.01|24058.01|10
1737592930000|2025-01-23 00:42:10|24138.79|24058.79|24136.39|24056.39|24138.79|24058.79|24136.39|24056.39|10
1737592940000|2025-01-23 00:42:20|24136.38|24056.38|24121.31|24041.31|24136.38|24056.38|24121.31|24041.31|10
1737592950000|2025-01-23 00:42:30|24121.13|24041.13|24121.61|24041.61|24125.03|24045.03|24119.74|24039.74|9
1737592960000|2025-01-23 00:42:40|24121.45|24041.45|24110.45|24030.45|24121.45|24041.45|24110.45|24030.45|10
1737592970000|2025-01-23 00:42:50|24108.32|24028.32|24103.22|24023.22|24108.32|24028.32|24103.22|24023.22|10
1737592980000|2025-01-23 00:43:00|24102.99|24022.99|24103.55|24023.55|24104.02|24024.02|24102.99|24022.99|10
1737592990000|2025-01-23 00:43:10|24104.27|24024.27|24101.07|24021.07|24104.27|24024.27|24101.07|24021.07|10
1737593000000|2025-01-23 00:43:20|24099.93|24019.93|24096.81|24016.81|24099.93|24019.93|24096.81|24016.81|9
1737593010000|2025-01-23 00:43:30|24096.62|24016.62|24089.45|24009.45|24096.62|24016.62|24089.45|24009.45|10
1737593020000|2025-01-23 00:43:40|24088.85|24008.85|24090.76|24010.76|24090.76|24010.76|24088.12|24008.12|10
1737593030000|2025-01-23 00:43:50|24091.73|24011.73|24090.95|24010.95|24091.99|24011.99|24090.66|24010.66|10
1737593040000|2025-01-23 00:44:00|24091.34|24011.34|24090.31|24010.31|24091.6|24011.6|24089.46|24009.46|9
1737593050000|2025-01-23 00:44:10|24089.17|24009.17|24080.39|24000.39|24089.17|24009.17|24080.39|24000.39|10
1737593060000|2025-01-23 00:44:20|24080.21|24000.21|24077.87|23997.87|24080.21|24000.21|24077.87|23997.87|10
1737593070000|2025-01-23 00:44:30|24076.65|23996.65|24075.47|23995.47|24077.51|23997.51|24075.47|23995.47|10
1737593080000|2025-01-23 00:44:40|24075.68|23995.68|24076.93|23996.93|24077.53|23997.53|24075.68|23995.68|10
1737593090000|2025-01-23 00:44:50|24076.71|23996.71|24081.25|24001.25|24081.25|24001.25|24076.46|23996.46|10
1737593100000|2025-01-23 00:45:00|24081.72|24001.72|24084.11|24004.11|24086.78|24006.78|24081.72|24001.72|10
1737593110000|2025-01-23 00:45:10|24083.4|24003.4|24083.68|24003.68|24083.68|24003.68|24081.86|24001.86|9
1737593120000|2025-01-23 00:45:20|24084.5|24004.5|24083.36|24003.36|24084.96|24004.96|24082.55|24002.55|10
1737593130000|2025-01-23 00:45:30|24083.46|24003.46|24089.58|24009.58|24089.9|24009.9|24083.46|24003.46|10
1737593140000|2025-01-23 00:45:40|24090.38|24010.38|24090.51|24010.51|24091.38|24011.38|24090.13|24010.13|10
1737593150000|2025-01-23 00:45:50|24090.82|24010.82|24089.12|24009.12|24091.76|24011.76|24089.12|24009.12|10
1737593160000|2025-01-23 00:46:00|24088.78|24008.78|24089.06|24009.06|24090.84|24010.84|24086.99|24006.99|10
1737593170000|2025-01-23 00:46:10|24087.98|24007.98|24083.99|24003.99|24088.45|24008.45|24083.99|24003.99|10
1737593180000|2025-01-23 00:46:20|24083.77|24003.77|24079.22|23999.22|24083.77|24003.77|24079.22|23999.22|10
1737593190000|2025-01-23 00:46:30|24078.08|23998.08|24077.19|23997.19|24078.12|23998.12|24077.19|23997.19|10
1737593200000|2025-01-23 00:46:40|24076.69|23996.69|24078.78|23998.78|24078.78|23998.78|24076.36|23996.36|10
1737593210000|2025-01-23 00:46:50|24078.22|23998.22|24079.6|23999.6|24079.6|23999.6|24077.79|23997.79|10
1737593220000|2025-01-23 00:47:00|24080.71|24000.71|24078.42|23998.42|24080.73|24000.73|24078.42|23998.42|10
1737593230000|2025-01-23 00:47:10|24078.34|23998.34|24074.07|23994.07|24078.34|23998.34|24074.07|23994.07|10
1737593240000|2025-01-23 00:47:20|24074.75|23994.75|24070.15|23990.15|24074.75|23994.75|24069.57|23989.57|10
1737593250000|2025-01-23 00:47:30|24069.83|23989.83|24065.36|23985.36|24069.83|23989.83|24065.36|23985.36|10
1737593260000|2025-01-23 00:47:40|24063.71|23983.71|24057.21|23977.21|24063.71|23983.71|24056.68|23976.68|10
1737593270000|2025-01-23 00:47:50|24057.17|23977.17|24059.37|23979.37|24059.86|23979.86|24057.16|23977.16|10
1737593280000|2025-01-23 00:48:00|24058.08|23978.08|24062.07|23982.07|24062.07|23982.07|24057.87|23977.87|10
1737593290000|2025-01-23 00:48:10|24058.86|23978.86|24059.69|23979.69|24060.74|23980.74|24058.86|23978.86|10
1737593300000|2025-01-23 00:48:20|24060.19|23980.19|24058.94|23978.94|24061.1|23981.1|24058.44|23978.44|10
1737593310000|2025-01-23 00:48:30|24058.81|23978.81|24057.33|23977.33|24060.67|23980.67|24056.92|23976.92|10
1737593320000|2025-01-23 00:48:40|24056.85|23976.85|24052.41|23972.41|24056.85|23976.85|24052.41|23972.41|10
1737593330000|2025-01-23 00:48:50|24052.48|23972.48|24047.97|23967.97|24052.48|23972.48|24047.97|23967.97|10
1737593340000|2025-01-23 00:49:00|24048.18|23968.18|24046.36|23966.36|24048.8|23968.8|24046.31|23966.31|10
1737593350000|2025-01-23 00:49:10|24046.64|23966.64|24040.61|23960.61|24047.03|23967.03|24040.61|23960.61|10
1737593360000|2025-01-23 00:49:20|24040.38|23960.38|24040.9|23960.9|24042.52|23962.52|24040.38|23960.38|10
1737593370000|2025-01-23 00:49:30|24036.26|23956.26|24034.99|23954.99|24037.14|23957.14|24034.99|23954.99|10
1737593380000|2025-01-23 00:49:40|24035.55|23955.55|24041.01|23961.01|24041.01|23961.01|24035.55|23955.55|10
1737593390000|2025-01-23 00:49:50|24041.85|23961.85|24041.25|23961.25|24042.07|23962.07|24040.15|23960.15|10
1737593400000|2025-01-23 00:50:00|24041.76|23961.76|24040.88|23960.88|24041.98|23961.98|24039.45|23959.45|10
1737593410000|2025-01-23 00:50:10|24041.69|23961.69|24042.1|23962.1|24045.97|23965.97|24041.69|23961.69|9
1737593420000|2025-01-23 00:50:20|24042.5|23962.5|24038.51|23958.51|24043.29|23963.29|24038.51|23958.51|10
1737593430000|2025-01-23 00:50:30|24039.16|23959.16|24035.93|23955.93|24039.16|23959.16|24034.94|23954.94|9
1737593440000|2025-01-23 00:50:40|24035.99|23955.99|24035.59|23955.59|24035.99|23955.99|24034.89|23954.89|10
1737593450000|2025-01-23 00:50:50|24035.67|23955.67|24037.09|23957.09|24037.09|23957.09|24035.67|23955.67|9
1737593460000|2025-01-23 00:51:00|24037.29|23957.29|24032.34|23952.34|24038.44|23958.44|24032.34|23952.34|10
1737593470000|2025-01-23 00:51:10|24031.97|23951.97|24034.79|23954.79|24034.79|23954.79|24031.71|23951.71|10
1737593480000|2025-01-23 00:51:20|24034.96|23954.96|24027.02|23947.02|24034.96|23954.96|24027.02|23947.02|10
1737593490000|2025-01-23 00:51:30|24024.34|23944.34|24032.54|23952.54|24032.54|23952.54|24023.96|23943.96|9
1737593500000|2025-01-23 00:51:40|24032.88|23952.88|24037.35|23957.35|24037.35|23957.35|24032.88|23952.88|10
1737593510000|2025-01-23 00:51:50|24037|23957|24038.59|23958.59|24038.59|23958.59|24037|23957|10
1737593520000|2025-01-23 00:52:00|24039.15|23959.15|24038.82|23958.82|24040.04|23960.04|24037.79|23957.79|10
1737593530000|2025-01-23 00:52:10|24038.83|23958.83|24037.52|23957.52|24038.83|23958.83|24037.01|23957.01|9
1737593540000|2025-01-23 00:52:20|24037.45|23957.45|24038.7|23958.7|24039.05|23959.05|24037.28|23957.28|8
1737593550000|2025-01-23 00:52:30|24039.33|23959.33|24041.28|23961.28|24042.33|23962.33|24039.32|23959.32|10
1737593560000|2025-01-23 00:52:40|24043.17|23963.17|24047.25|23967.25|24047.25|23967.25|24042.75|23962.75|10
1737593570000|2025-01-23 00:52:50|24047.64|23967.64|24052.21|23972.21|24053.08|23973.08|24047.64|23967.64|10
1737593580000|2025-01-23 00:53:00|24053.66|23973.66|24057.88|23977.88|24057.88|23977.88|24053.41|23973.41|10
1737593590000|2025-01-23 00:53:10|24058.07|23978.07|24062.2|23982.2|24062.2|23982.2|24058.07|23978.07|10
1737593600000|2025-01-23 00:53:20|24064.69|23984.69|24069.16|23989.16|24069.16|23989.16|24064.69|23984.69|10
1737593610000|2025-01-23 00:53:30|24069.13|23989.13|24069.89|23989.89|24070.07|23990.07|24069.13|23989.13|10
1737593620000|2025-01-23 00:53:40|24069.23|23989.23|24072.25|23992.25|24072.25|23992.25|24069.23|23989.23|10
1737593630000|2025-01-23 00:53:50|24073.37|23993.37|24075.52|23995.52|24075.52|23995.52|24073.37|23993.37|9
1737593640000|2025-01-23 00:54:00|24076.02|23996.02|24077.93|23997.93|24077.93|23997.93|24075.21|23995.21|10
1737593650000|2025-01-23 00:54:10|24078.32|23998.32|24079.07|23999.07|24079.17|23999.17|24078.26|23998.26|10
1737593660000|2025-01-23 00:54:20|24079.21|23999.21|24080.98|24000.98|24080.98|24000.98|24079.21|23999.21|8
1737593670000|2025-01-23 00:54:30|24080.94|24000.94|24086.19|24006.19|24086.19|24006.19|24080.94|24000.94|10
1737593680000|2025-01-23 00:54:40|24086.29|24006.29|24087.67|24007.67|24087.67|24007.67|24085.88|24005.88|10
1737593690000|2025-01-23 00:54:50|24087.74|24007.74|24088.44|24008.44|24089.1|24009.1|24087.6|24007.6|10
1737593700000|2025-01-23 00:55:00|24088.1|24008.1|24093.62|24013.62|24093.62|24013.62|24087.28|24007.28|10
1737593710000|2025-01-23 00:55:10|24092.74|24012.74|24092.28|24012.28|24092.74|24012.74|24091.3|24011.3|10
1737593720000|2025-01-23 00:55:20|24092.71|24012.71|24092.12|24012.12|24092.71|24012.71|24091.22|24011.22|10
1737593730000|2025-01-23 00:55:30|24092.07|24012.07|24093.55|24013.55|24093.55|24013.55|24091.43|24011.43|9
1737593740000|2025-01-23 00:55:40|24093.37|24013.37|24093.61|24013.61|24095.07|24015.07|24093.12|24013.12|10
1737593750000|2025-01-23 00:55:50|24093.62|24013.62|24093.62|24013.62|24093.95|24013.95|24093.07|24013.07|10
1737593760000|2025-01-23 00:56:00|24093.66|24013.66|24096.39|24016.39|24096.39|24016.39|24093.59|24013.59|8
1737593770000|2025-01-23 00:56:10|24096.44|24016.44|24097.67|24017.67|24098.26|24018.26|24096.44|24016.44|10
1737593780000|2025-01-23 00:56:20|24097.33|24017.33|24098.14|24018.14|24099.17|24019.17|24097.33|24017.33|9
1737593790000|2025-01-23 00:56:30|24098.19|24018.19|24104.29|24024.29|24104.29|24024.29|24097.56|24017.56|10
1737593800000|2025-01-23 00:56:40|24104.22|24024.22|24107.02|24027.02|24114.82|24034.82|24104.22|24024.22|10
1737593810000|2025-01-23 00:56:50|24107.23|24027.23|24117.89|24037.89|24117.89|24037.89|24107.23|24027.23|10
1737593820000|2025-01-23 00:57:00|24117.88|24037.88|24120.22|24040.22|24120.4|24040.4|24117.77|24037.77|10
1737593830000|2025-01-23 00:57:10|24120.2|24040.2|24119.77|24039.77|24122.74|24042.74|24119.77|24039.77|9
1737593840000|2025-01-23 00:57:20|24119.28|24039.28|24119.85|24039.85|24121.37|24041.37|24118.45|24038.45|10
1737593850000|2025-01-23 00:57:30|24118.91|24038.91|24116.79|24036.79|24119.04|24039.04|24115.79|24035.79|10
1737593860000|2025-01-23 00:57:40|24116.01|24036.01|24113.72|24033.72|24116.01|24036.01|24113.36|24033.36|10
1737593870000|2025-01-23 00:57:50|24113.68|24033.68|24112.84|24032.84|24113.68|24033.68|24112.58|24032.58|10
1737593880000|2025-01-23 00:58:00|24112.95|24032.95|24110.54|24030.54|24112.95|24032.95|24110.54|24030.54|10
1737593890000|2025-01-23 00:58:10|24110.11|24030.11|24109.58|24029.58|24110.33|24030.33|24109.58|24029.58|10
1737593900000|2025-01-23 00:58:20|24109.61|24029.61|24108.29|24028.29|24109.61|24029.61|24108.29|24028.29|10
1737593910000|2025-01-23 00:58:30|24107.24|24027.24|24108.15|24028.15|24108.15|24028.15|24106.27|24026.27|10
1737593920000|2025-01-23 00:58:40|24108.32|24028.32|24108.67|24028.67|24109.24|24029.24|24108.32|24028.32|10
1737593930000|2025-01-23 00:58:50|24108.14|24028.14|24102.92|24022.92|24108.14|24028.14|24102.71|24022.71|10
1737593940000|2025-01-23 00:59:00|24102.88|24022.88|24101.38|24021.38|24102.88|24022.88|24101.38|24021.38|10
1737593950000|2025-01-23 00:59:10|24100.99|24020.99|24100.82|24020.82|24101.18|24021.18|24100.8|24020.8|10
1737593960000|2025-01-23 00:59:20|24100.95|24020.95|24094.06|24014.06|24105.98|24025.98|24094.06|24014.06|10
1737593970000|2025-01-23 00:59:30|24094.19|24014.19|24093.93|24013.93|24094.42|24014.42|24093.38|24013.38|10
1737593980000|2025-01-23 00:59:40|24093.86|24013.86|24093.71|24013.71|24093.86|24013.86|24092.8|24012.8|10
1737593990000|2025-01-23 00:59:50|24094.33|24014.33|24093.36|24013.36|24095.11|24015.11|24093.31|24013.31|10
1737594000000|2025-01-23 01:00:00|24092.68|24012.68|24090.18|24010.18|24092.68|24012.68|24089.52|24009.52|10
1737594010000|2025-01-23 01:00:10|24090.02|24010.02|24088.32|24008.32|24090.18|24010.18|24086.51|24006.51|10
1737594020000|2025-01-23 01:00:20|24085.14|24005.14|24079.03|23999.03|24085.14|24005.14|24079.03|23999.03|9
1737594030000|2025-01-23 01:00:30|24079.9|23999.9|24081.86|24001.86|24082.29|24002.29|24079.9|23999.9|10
1737594040000|2025-01-23 01:00:40|24082.48|24002.48|24083.42|24003.42|24083.42|24003.42|24078.5|23998.5|10
1737594050000|2025-01-23 01:00:50|24083.55|24003.55|24081.15|24001.15|24089.07|24009.07|24081.15|24001.15|10
1737594060000|2025-01-23 01:01:00|24081.79|24001.79|24080.09|24000.09|24081.79|24001.79|24079.72|23999.72|10
1737594070000|2025-01-23 01:01:10|24079.42|23999.42|24076.92|23996.92|24080.38|24000.38|24076.92|23996.92|10
1737594080000|2025-01-23 01:01:20|24077.74|23997.74|24074.87|23994.87|24077.74|23997.74|24074.87|23994.87|10
1737594090000|2025-01-23 01:01:30|24073.65|23993.65|24074.58|23994.58|24074.99|23994.99|24073.65|23993.65|10
1737594100000|2025-01-23 01:01:40|24074.91|23994.91|24074.23|23994.23|24074.91|23994.91|24073.9|23993.9|9
1737594110000|2025-01-23 01:01:50|24073.97|23993.97|24073.91|23993.91|24074.76|23994.76|24073.91|23993.91|10
1737594120000|2025-01-23 01:02:00|24073.97|23993.97|24074.42|23994.42|24074.49|23994.49|24073.05|23993.05|10
1737594130000|2025-01-23 01:02:10|24074.33|23994.33|24078.43|23998.43|24083|24003|24074.33|23994.33|9
1737594140000|2025-01-23 01:02:20|24079.23|23999.23|24080.7|24000.7|24080.7|24000.7|24079.01|23999.01|10
1737594150000|2025-01-23 01:02:30|24081.46|24001.46|24089.46|24009.46|24089.46|24009.46|24081.46|24001.46|10
1737594160000|2025-01-23 01:02:40|24091.07|24011.07|24096.51|24016.51|24096.57|24016.57|24091.07|24011.07|9
1737594170000|2025-01-23 01:02:50|24096.07|24016.07|24100.2|24020.2|24100.4|24020.4|24094.97|24014.97|10
1737594180000|2025-01-23 01:03:00|24099.93|24019.93|24098.4|24018.4|24100.08|24020.08|24098.38|24018.38|10
1737594190000|2025-01-23 01:03:10|24097.81|24017.81|24099.34|24019.34|24099.98|24019.98|24097.81|24017.81|9
1737594200000|2025-01-23 01:03:20|24098.67|24018.67|24102.36|24022.36|24102.37|24022.37|24098.67|24018.67|10
1737594210000|2025-01-23 01:03:30|24102.37|24022.37|24106.81|24026.81|24107.29|24027.29|24102.37|24022.37|9
1737594220000|2025-01-23 01:03:40|24106.67|24026.67|24109.15|24029.15|24109.22|24029.22|24106.67|24026.67|10
1737594230000|2025-01-23 01:03:50|24109.02|24029.02|24106.17|24026.17|24109.1|24029.1|24106.17|24026.17|10
1737594240000|2025-01-23 01:04:00|24105.89|24025.89|24105.09|24025.09|24106.57|24026.57|24105.09|24025.09|10
1737594250000|2025-01-23 01:04:10|24105.3|24025.3|24100.97|24020.97|24105.3|24025.3|24100.97|24020.97|10
1737594260000|2025-01-23 01:04:20|24100.83|24020.83|24103.09|24023.09|24103.09|24023.09|24100.58|24020.58|10
1737594270000|2025-01-23 01:04:30|24102.11|24022.11|24103.68|24023.68|24103.74|24023.74|24101.33|24021.33|10
1737594280000|2025-01-23 01:04:40|24103.49|24023.49|24101.24|24021.24|24103.49|24023.49|24101.24|24021.24|10
1737594290000|2025-01-23 01:04:50|24099.42|24019.42|24097.25|24017.25|24099.42|24019.42|24097.25|24017.25|10
1737594300000|2025-01-23 01:05:00|24096|24016|24096.08|24016.08|24096.24|24016.24|24095.97|24015.97|10
1737594310000|2025-01-23 01:05:10|24096.2|24016.2|24098.1|24018.1|24098.1|24018.1|24096.2|24016.2|10
1737594320000|2025-01-23 01:05:20|24098.18|24018.18|24098.42|24018.42|24098.49|24018.49|24097.78|24017.78|9
1737594330000|2025-01-23 01:05:30|24098.69|24018.69|24098.16|24018.16|24098.69|24018.69|24098.03|24018.03|10
1737594340000|2025-01-23 01:05:40|24098.34|24018.34|24096.68|24016.68|24098.43|24018.43|24096.68|24016.68|10
1737594350000|2025-01-23 01:05:50|24096.84|24016.84|24097.43|24017.43|24099.24|24019.24|24096.84|24016.84|10
1737594360000|2025-01-23 01:06:00|24098.3|24018.3|24095.31|24015.31|24098.65|24018.65|24095.05|24015.05|10
1737594370000|2025-01-23 01:06:10|24095.23|24015.23|24095.26|24015.26|24096.63|24016.63|24095.23|24015.23|9
1737594380000|2025-01-23 01:06:20|24093.97|24013.97|24092.05|24012.05|24097.75|24017.75|24092.05|24012.05|10
1737594390000|2025-01-23 01:06:30|24092.36|24012.36|24089.44|24009.44|24092.36|24012.36|24089.41|24009.41|10
1737594400000|2025-01-23 01:06:40|24089.36|24009.36|24090.76|24010.76|24091.69|24011.69|24088.69|24008.69|9
1737594410000|2025-01-23 01:06:50|24090.12|24010.12|24090|24010|24090.12|24010.12|24089.24|24009.24|9
1737594420000|2025-01-23 01:07:00|24090.02|24010.02|24090.36|24010.36|24090.65|24010.65|24089.45|24009.45|10
1737594430000|2025-01-23 01:07:10|24090.66|24010.66|24093.67|24013.67|24093.67|24013.67|24087.3|24007.3|10
1737594440000|2025-01-23 01:07:20|24092.88|24012.88|24088.11|24008.11|24095.6|24015.6|24087.35|24007.35|10
1737594450000|2025-01-23 01:07:30|24088.43|24008.43|24089.23|24009.23|24090.78|24010.78|24088.43|24008.43|10
1737594460000|2025-01-23 01:07:40|24088.97|24008.97|24087.95|24007.95|24088.97|24008.97|24087.15|24007.15|9
1737594470000|2025-01-23 01:07:50|24087.9|24007.9|24085.8|24005.8|24088|24008|24085.8|24005.8|9
1737594480000|2025-01-23 01:08:00|24085.78|24005.78|24083.49|24003.49|24085.78|24005.78|24083.23|24003.23|10
1737594490000|2025-01-23 01:08:10|24083.41|24003.41|24081.64|24001.64|24083.42|24003.42|24081.64|24001.64|10
1737594500000|2025-01-23 01:08:20|24081.56|24001.56|24082.21|24002.21|24082.21|24002.21|24080.59|24000.59|10
1737594510000|2025-01-23 01:08:30|24082.19|24002.19|24082.65|24002.65|24082.76|24002.76|24081.25|24001.25|10
1737594520000|2025-01-23 01:08:40|24082.39|24002.39|24080.22|24000.22|24082.39|24002.39|24079.41|23999.41|9
1737594530000|2025-01-23 01:08:50|24080.25|24000.25|24077.34|23997.34|24080.25|24000.25|24077.34|23997.34|10
1737594540000|2025-01-23 01:09:00|24077.37|23997.37|24078.49|23998.49|24078.87|23998.87|24077.16|23997.16|10
1737594550000|2025-01-23 01:09:10|24078.41|23998.41|24078.79|23998.79|24078.95|23998.95|24078.41|23998.41|9
1737594560000|2025-01-23 01:09:20|24078.76|23998.76|24077.53|23997.53|24078.87|23998.87|24077.53|23997.53|8
1737594570000|2025-01-23 01:09:30|24077.42|23997.42|24072.75|23992.75|24077.42|23997.42|24072.75|23992.75|9
1737594580000|2025-01-23 01:09:40|24070.59|23990.59|24069.7|23989.7|24070.59|23990.59|24069.21|23989.21|10
1737594590000|2025-01-23 01:09:50|24069.67|23989.67|24070.16|23990.16|24070.49|23990.49|24069.67|23989.67|10
1737594600000|2025-01-23 01:10:00|24068.8|23988.8|24059.11|23979.11|24068.8|23988.8|24059.11|23979.11|10
1737594610000|2025-01-23 01:10:10|24056.49|23976.49|24054.29|23974.29|24058.74|23978.74|24054.23|23974.23|10
1737594620000|2025-01-23 01:10:20|24054.2|23974.2|24054.61|23974.61|24054.72|23974.72|24053.16|23973.16|10
1737594630000|2025-01-23 01:10:30|24055.11|23975.11|24052.97|23972.97|24055.32|23975.32|24052.97|23972.97|9
1737594640000|2025-01-23 01:10:40|24053.31|23973.31|24049.92|23969.92|24053.31|23973.31|24049.92|23969.92|10
1737594650000|2025-01-23 01:10:50|24049.89|23969.89|24044.96|23964.96|24049.89|23969.89|24044.17|23964.17|10
1737594660000|2025-01-23 01:11:00|24044.67|23964.67|24042.49|23962.49|24044.67|23964.67|24042.49|23962.49|9
1737594670000|2025-01-23 01:11:10|24042.34|23962.34|24041.7|23961.7|24042.86|23962.86|24041.66|23961.66|10
1737594680000|2025-01-23 01:11:20|24041.61|23961.61|24034.22|23954.22|24041.61|23961.61|24034.22|23954.22|9
1737594690000|2025-01-23 01:11:30|24034.55|23954.55|24035.91|23955.91|24035.91|23955.91|24033.39|23953.39|10
1737594700000|2025-01-23 01:11:40|24036.08|23956.08|24041.04|23961.04|24041.04|23961.04|24035.64|23955.64|10
1737594710000|2025-01-23 01:11:50|24041.46|23961.46|24041.2|23961.2|24041.84|23961.84|24041.08|23961.08|10
1737594720000|2025-01-23 01:12:00|24041.14|23961.14|24040.29|23960.29|24041.14|23961.14|24039.89|23959.89|9
1737594730000|2025-01-23 01:12:10|24040.38|23960.38|24040.39|23960.39|24040.39|23960.39|24039.45|23959.45|10
1737594740000|2025-01-23 01:12:20|24040.67|23960.67|24048.6|23968.6|24048.6|23968.6|24040.67|23960.67|10
1737594750000|2025-01-23 01:12:30|24051.18|23971.18|24049.25|23969.25|24051.18|23971.18|24049.15|23969.15|10
1737594760000|2025-01-23 01:12:40|24049.16|23969.16|24045.05|23965.05|24049.21|23969.21|24044.51|23964.51|10
1737594770000|2025-01-23 01:12:50|24045.02|23965.02|24050.72|23970.72|24050.72|23970.72|24044.78|23964.78|9
1737594780000|2025-01-23 01:13:00|24051.98|23971.98|24053.72|23973.72|24053.72|23973.72|24049.61|23969.61|10
1737594790000|2025-01-23 01:13:10|24054.14|23974.14|24058.78|23978.78|24059.09|23979.09|24054.14|23974.14|10
1737594800000|2025-01-23 01:13:20|24058.4|23978.4|24060.19|23980.19|24060.19|23980.19|24058.35|23978.35|10
1737594810000|2025-01-23 01:13:30|24063.32|23983.32|24062.96|23982.96|24063.32|23983.32|24062.24|23982.24|10
1737594820000|2025-01-23 01:13:40|24062.95|23982.95|24059.93|23979.93|24063.21|23983.21|24059.34|23979.34|10
1737594830000|2025-01-23 01:13:50|24059.81|23979.81|24058.65|23978.65|24059.81|23979.81|24058.03|23978.03|9
1737594840000|2025-01-23 01:14:00|24057.74|23977.74|24059.42|23979.42|24059.42|23979.42|24057.66|23977.66|10
1737594850000|2025-01-23 01:14:10|24059.16|23979.16|24060|23980|24060|23980|24057.95|23977.95|10
1737594860000|2025-01-23 01:14:20|24058.79|23978.79|24058.68|23978.68|24060.12|23980.12|24058.4|23978.4|10
1737594870000|2025-01-23 01:14:30|24058.72|23978.72|24060.04|23980.04|24060.05|23980.05|24058.72|23978.72|10
1737594880000|2025-01-23 01:14:40|24060.19|23980.19|24060.43|23980.43|24061.19|23981.19|24060.19|23980.19|10
1737594890000|2025-01-23 01:14:50|24060.45|23980.45|24059.14|23979.14|24060.45|23980.45|24059.14|23979.14|10
1737594900000|2025-01-23 01:15:00|24059.46|23979.46|24062.09|23982.09|24062.6|23982.6|24059.46|23979.46|9
1737594910000|2025-01-23 01:15:10|24061.83|23981.83|24061.36|23981.36|24062.14|23982.14|24061.36|23981.36|10
1737594920000|2025-01-23 01:15:20|24061.53|23981.53|24062.06|23982.06|24062.06|23982.06|24060.68|23980.68|9
1737594930000|2025-01-23 01:15:30|24065.8|23985.8|24066.92|23986.92|24067.63|23987.63|24065.8|23985.8|10
1737594940000|2025-01-23 01:15:40|24066.08|23986.08|24064.47|23984.47|24066.38|23986.38|24064.21|23984.21|10
1737594950000|2025-01-23 01:15:50|24065.08|23985.08|24064.58|23984.58|24066.52|23986.52|24064.58|23984.58|9
1737594960000|2025-01-23 01:16:00|24064.53|23984.53|24058.95|23978.95|24064.53|23984.53|24058.95|23978.95|10
1737594970000|2025-01-23 01:16:10|24058.14|23978.14|24057.73|23977.73|24058.93|23978.93|24057.5|23977.5|10
1737594980000|2025-01-23 01:16:20|24057.18|23977.18|24058.73|23978.73|24058.73|23978.73|24054.7|23974.7|10
1737594990000|2025-01-23 01:16:30|24059.12|23979.12|24064.29|23984.29|24064.29|23984.29|24059.12|23979.12|10
1737595000000|2025-01-23 01:16:40|24064.82|23984.82|24061.46|23981.46|24065.36|23985.36|24061.46|23981.46|10
1737595010000|2025-01-23 01:16:50|24060.9|23980.9|24061.01|23981.01|24061.18|23981.18|24060.49|23980.49|10
1737595020000|2025-01-23 01:17:00|24061.07|23981.07|24062.06|23982.06|24062.3|23982.3|24061.07|23981.07|9
1737595030000|2025-01-23 01:17:10|24062.26|23982.26|24066.74|23986.74|24066.74|23986.74|24062.02|23982.02|10
1737595040000|2025-01-23 01:17:20|24066.53|23986.53|24066.65|23986.65|24067.29|23987.29|24066.28|23986.28|10
1737595050000|2025-01-23 01:17:30|24066.7|23986.7|24065.71|23985.71|24066.7|23986.7|24065.71|23985.71|8
1737595060000|2025-01-23 01:17:40|24065.82|23985.82|24066.76|23986.76|24066.84|23986.84|24065.77|23985.77|10
1737595070000|2025-01-23 01:17:50|24067.01|23987.01|24066.73|23986.73|24068.19|23988.19|24066.67|23986.67|10
1737595080000|2025-01-23 01:18:00|24065.79|23985.79|24065.19|23985.19|24065.79|23985.79|24064.2|23984.2|10
1737595090000|2025-01-23 01:18:10|24065.41|23985.41|24066.95|23986.95|24066.95|23986.95|24065.41|23985.41|9
1737595100000|2025-01-23 01:18:20|24066.96|23986.96|24064.06|23984.06|24066.96|23986.96|24063.76|23983.76|10
1737595110000|2025-01-23 01:18:30|24064.29|23984.29|24061.1|23981.1|24064.29|23984.29|24060.87|23980.87|10
1737595120000|2025-01-23 01:18:40|24061.38|23981.38|24057.98|23977.98|24061.38|23981.38|24057.01|23977.01|10
1737595130000|2025-01-23 01:18:50|24057.99|23977.99|24055.84|23975.84|24057.99|23977.99|24054.44|23974.44|10
1737595140000|2025-01-23 01:19:00|24055.86|23975.86|24051.46|23971.46|24055.86|23975.86|24051.29|23971.29|10
1737595150000|2025-01-23 01:19:10|24051.36|23971.36|24050.47|23970.47|24051.49|23971.49|24050.47|23970.47|10
1737595160000|2025-01-23 01:19:20|24050.6|23970.6|24052.13|23972.13|24052.33|23972.33|24050.6|23970.6|10
1737595170000|2025-01-23 01:19:30|24052.18|23972.18|24051.72|23971.72|24052.18|23972.18|24050.56|23970.56|10
1737595180000|2025-01-23 01:19:40|24051.71|23971.71|24051.38|23971.38|24052.32|23972.32|24051.01|23971.01|10
1737595190000|2025-01-23 01:19:50|24051.56|23971.56|24051.69|23971.69|24051.98|23971.98|24051.4|23971.4|10
1737595200000|2025-01-23 01:20:00|24051.28|23971.28|24050.33|23970.33|24051.46|23971.46|24050.18|23970.18|10
1737595210000|2025-01-23 01:20:10|24050.86|23970.86|24051.95|23971.95|24051.98|23971.98|24050.86|23970.86|10
1737595220000|2025-01-23 01:20:20|24051.97|23971.97|24052.82|23972.82|24052.82|23972.82|24051.21|23971.21|9
1737595230000|2025-01-23 01:20:30|24052.57|23972.57|24054.24|23974.24|24054.59|23974.59|24051.6|23971.6|10
1737595240000|2025-01-23 01:20:40|24053.14|23973.14|24053.76|23973.76|24053.87|23973.87|24052.84|23972.84|10
1737595250000|2025-01-23 01:20:50|24053.89|23973.89|24054.84|23974.84|24055.17|23975.17|24053.89|23973.89|10
1737595260000|2025-01-23 01:21:00|24055.53|23975.53|24065.39|23985.39|24065.39|23985.39|24055.53|23975.53|10
1737595270000|2025-01-23 01:21:10|24066.06|23986.06|24066.69|23986.69|24066.69|23986.69|24065.45|23985.45|10
1737595280000|2025-01-23 01:21:20|24066.54|23986.54|24065.59|23985.59|24066.54|23986.54|24065.34|23985.34|10
1737595290000|2025-01-23 01:21:30|24066.38|23986.38|24067.62|23987.62|24067.62|23987.62|24065.49|23985.49|10
1737595300000|2025-01-23 01:21:40|24067.72|23987.72|24067.76|23987.76|24067.95|23987.95|24067.32|23987.32|10
1737595310000|2025-01-23 01:21:50|24067.56|23987.56|24068.14|23988.14|24068.26|23988.26|24067.52|23987.52|9
1737595320000|2025-01-23 01:22:00|24068.13|23988.13|24066.03|23986.03|24068.17|23988.17|24066.03|23986.03|10
1737595330000|2025-01-23 01:22:10|24066.81|23986.81|24066.75|23986.75|24066.81|23986.81|24065.5|23985.5|10
1737595340000|2025-01-23 01:22:20|24067.15|23987.15|24068.67|23988.67|24068.67|23988.67|24066.84|23986.84|10
1737595350000|2025-01-23 01:22:30|24068.38|23988.38|24068.46|23988.46|24069.53|23989.53|24068.38|23988.38|9
1737595360000|2025-01-23 01:22:40|24068.63|23988.63|24060.8|23980.8|24068.83|23988.83|24060.62|23980.62|10
1737595370000|2025-01-23 01:22:50|24060.16|23980.16|24061.77|23981.77|24061.77|23981.77|24060.15|23980.15|10
1737595380000|2025-01-23 01:23:00|24061.88|23981.88|24061.38|23981.38|24062.61|23982.61|24060.36|23980.36|10
1737595390000|2025-01-23 01:23:10|24061.14|23981.14|24060.69|23980.69|24061.14|23981.14|24058.41|23978.41|10
1737595400000|2025-01-23 01:23:20|24059.85|23979.85|24063.99|23983.99|24063.99|23983.99|24059.85|23979.85|10
1737595410000|2025-01-23 01:23:30|24063.94|23983.94|24066.27|23986.27|24066.27|23986.27|24063.89|23983.89|10
1737595420000|2025-01-23 01:23:40|24066.33|23986.33|24069.2|23989.2|24069.21|23989.21|24066.16|23986.16|10
1737595430000|2025-01-23 01:23:50|24069.26|23989.26|24075.93|23995.93|24075.93|23995.93|24069.26|23989.26|10
1737595440000|2025-01-23 01:24:00|24074.86|23994.86|24073.9|23993.9|24074.87|23994.87|24072.4|23992.4|10
1737595450000|2025-01-23 01:24:10|24074.08|23994.08|24073.82|23993.82|24074.92|23994.92|24073.82|23993.82|9
1737595460000|2025-01-23 01:24:20|24074.32|23994.32|24073.95|23993.95|24074.51|23994.51|24073.59|23993.59|10
1737595470000|2025-01-23 01:24:30|24073.94|23993.94|24072.9|23992.9|24073.94|23993.94|24072.65|23992.65|10
1737595480000|2025-01-23 01:24:40|24074.26|23994.26|24074.71|23994.71|24075.5|23995.5|24074.26|23994.26|10
1737595490000|2025-01-23 01:24:50|24074.69|23994.69|24075.5|23995.5|24075.5|23995.5|24074.69|23994.69|10
1737595500000|2025-01-23 01:25:00|24075.46|23995.46|24076.49|23996.49|24076.49|23996.49|24074.8|23994.8|9
1737595510000|2025-01-23 01:25:10|24075.55|23995.55|24079.64|23999.64|24079.64|23999.64|24075.24|23995.24|10
1737595520000|2025-01-23 01:25:20|24079.44|23999.44|24080.21|24000.21|24080.21|24000.21|24078.62|23998.62|10
1737595530000|2025-01-23 01:25:30|24081.56|24001.56|24083.92|24003.92|24083.92|24003.92|24081.56|24001.56|10
1737595540000|2025-01-23 01:25:40|24083.78|24003.78|24085.3|24005.3|24085.3|24005.3|24083.42|24003.42|9
1737595550000|2025-01-23 01:25:50|24085.39|24005.39|24090.24|24010.24|24090.24|24010.24|24085.39|24005.39|10
1737595560000|2025-01-23 01:26:00|24089.96|24009.96|24090.2|24010.2|24090.46|24010.46|24089.71|24009.71|10
1737595570000|2025-01-23 01:26:10|24090.05|24010.05|24092.25|24012.25|24092.25|24012.25|24090.05|24010.05|10
1737595580000|2025-01-23 01:26:20|24092.53|24012.53|24094.66|24014.66|24094.66|24014.66|24092.53|24012.53|9
1737595590000|2025-01-23 01:26:30|24094.61|24014.61|24094.69|24014.69|24094.83|24014.83|24094.09|24014.09|10
1737595600000|2025-01-23 01:26:40|24094.62|24014.62|24096.13|24016.13|24096.13|24016.13|24094.21|24014.21|9
1737595610000|2025-01-23 01:26:50|24096.45|24016.45|24100.83|24020.83|24100.83|24020.83|24096.45|24016.45|10
1737595620000|2025-01-23 01:27:00|24101.21|24021.21|24106.65|24026.65|24106.65|24026.65|24101.21|24021.21|10
1737595630000|2025-01-23 01:27:10|24106.56|24026.56|24112.27|24032.27|24112.27|24032.27|24105.88|24025.88|10
1737595640000|2025-01-23 01:27:20|24112.39|24032.39|24117.82|24037.82|24117.86|24037.86|24112.39|24032.39|10
1737595650000|2025-01-23 01:27:30|24118.2|24038.2|24117.28|24037.28|24118.2|24038.2|24116.51|24036.51|10
1737595660000|2025-01-23 01:27:40|24117.36|24037.36|24121.71|24041.71|24121.8|24041.8|24117.36|24037.36|10
1737595670000|2025-01-23 01:27:50|24121.55|24041.55|24116.38|24036.38|24121.55|24041.55|24115.95|24035.95|10
1737595680000|2025-01-23 01:28:00|24115.88|24035.88|24112.57|24032.57|24115.88|24035.88|24112.57|24032.57|9
1737595690000|2025-01-23 01:28:10|24112.76|24032.76|24112.89|24032.89|24112.93|24032.93|24112.4|24032.4|10
1737595700000|2025-01-23 01:28:20|24114.17|24034.17|24113.2|24033.2|24114.17|24034.17|24112.83|24032.83|10
1737595710000|2025-01-23 01:28:30|24114.4|24034.4|24115.17|24035.17|24115.17|24035.17|24114.19|24034.19|10
1737595720000|2025-01-23 01:28:40|24115.24|24035.24|24127.22|24047.22|24127.22|24047.22|24115.1|24035.1|9
1737595730000|2025-01-23 01:28:50|24126.23|24046.23|24128.9|24048.9|24129.78|24049.78|24125.87|24045.87|10
1737595740000|2025-01-23 01:29:00|24129.35|24049.35|24129.65|24049.65|24129.93|24049.93|24128.99|24048.99|10
1737595750000|2025-01-23 01:29:10|24129.61|24049.61|24129.47|24049.47|24129.93|24049.93|24129.09|24049.09|10
1737595760000|2025-01-23 01:29:20|24129.52|24049.52|24130.65|24050.65|24130.98|24050.98|24129.52|24049.52|9
1737595770000|2025-01-23 01:29:30|24131.13|24051.13|24131.59|24051.59|24131.59|24051.59|24130.69|24050.69|10
1737595780000|2025-01-23 01:29:40|24131.09|24051.09|24131.79|24051.79|24131.79|24051.79|24130.87|24050.87|10
1737595790000|2025-01-23 01:29:50|24132.09|24052.09|24136.5|24056.5|24137.68|24057.68|24131.77|24051.77|10
1737595800000|2025-01-23 01:30:00|24135.63|24055.63|24133.21|24053.21|24136.21|24056.21|24133.21|24053.21|10
1737595810000|2025-01-23 01:30:10|24132.91|24052.91|24134.99|24054.99|24135.03|24055.03|24132.42|24052.42|9
1737595820000|2025-01-23 01:30:20|24135.08|24055.08|24137.65|24057.65|24137.65|24057.65|24134.83|24054.83|10
1737595830000|2025-01-23 01:30:30|24137.32|24057.32|24135.95|24055.95|24137.35|24057.35|24135.95|24055.95|10
1737595840000|2025-01-23 01:30:40|24136.13|24056.13|24138.41|24058.41|24139.79|24059.79|24136.13|24056.13|10
1737595850000|2025-01-23 01:30:50|24139.18|24059.18|24141.74|24061.74|24141.93|24061.93|24139.18|24059.18|10
1737595860000|2025-01-23 01:31:00|24141.3|24061.3|24141.46|24061.46|24141.46|24061.46|24140.12|24060.12|10
1737595870000|2025-01-23 01:31:10|24141.08|24061.08|24138.7|24058.7|24141.08|24061.08|24138.7|24058.7|10
1737595880000|2025-01-23 01:31:20|24138.62|24058.62|24138.7|24058.7|24139.27|24059.27|24137.79|24057.79|10
1737595890000|2025-01-23 01:31:30|24138.62|24058.62|24137.9|24057.9|24138.7|24058.7|24137.9|24057.9|8
1737595900000|2025-01-23 01:31:40|24137.27|24057.27|24133.8|24053.8|24137.27|24057.27|24133.8|24053.8|10
1737595910000|2025-01-23 01:31:50|24133.23|24053.23|24129.96|24049.96|24133.23|24053.23|24129.96|24049.96|10
1737595920000|2025-01-23 01:32:00|24129.95|24049.95|24132.06|24052.06|24132.06|24052.06|24129.95|24049.95|9
1737595930000|2025-01-23 01:32:10|24132.15|24052.15|24125.65|24045.65|24132.31|24052.31|24125.65|24045.65|10
1737595940000|2025-01-23 01:32:20|24125.67|24045.67|24124.13|24044.13|24126.38|24046.38|24124.13|24044.13|9
1737595950000|2025-01-23 01:32:30|24124.79|24044.79|24128|24048|24128|24048|24124.79|24044.79|10
1737595960000|2025-01-23 01:32:40|24127.85|24047.85|24133.97|24053.97|24133.97|24053.97|24127.85|24047.85|10
1737595970000|2025-01-23 01:32:50|24134.12|24054.12|24140.19|24060.19|24140.19|24060.19|24134.1|24054.1|9
1737595980000|2025-01-23 01:33:00|24140.48|24060.48|24150.78|24070.78|24150.78|24070.78|24140.48|24060.48|10
1737595990000|2025-01-23 01:33:10|24150.45|24070.45|24151.38|24071.38|24151.38|24071.38|24150.45|24070.45|10
1737596000000|2025-01-23 01:33:20|24151.48|24071.48|24151.3|24071.3|24151.54|24071.54|24151.27|24071.27|9
1737596010000|2025-01-23 01:33:30|24150.28|24070.28|24145.6|24065.6|24150.38|24070.38|24145.6|24065.6|10
1737596020000|2025-01-23 01:33:40|24145.48|24065.48|24136.02|24056.02|24145.48|24065.48|24136.02|24056.02|9
1737596030000|2025-01-23 01:33:50|24136.23|24056.23|24135.33|24055.33|24137.14|24057.14|24135.33|24055.33|10
1737596040000|2025-01-23 01:34:00|24131.6|24051.6|24131.2|24051.2|24132.08|24052.08|24131.14|24051.14|10
1737596050000|2025-01-23 01:34:10|24131.25|24051.25|24126.35|24046.35|24131.25|24051.25|24126.35|24046.35|9
1737596060000|2025-01-23 01:34:20|24125.82|24045.82|24123.11|24043.11|24125.82|24045.82|24122.79|24042.79|10
1737596070000|2025-01-23 01:34:30|24122.96|24042.96|24120.47|24040.47|24123.31|24043.31|24120.17|24040.17|10
1737596080000|2025-01-23 01:34:40|24120.53|24040.53|24122.86|24042.86|24122.86|24042.86|24119.96|24039.96|10
1737596090000|2025-01-23 01:34:50|24122.48|24042.48|24120.11|24040.11|24122.48|24042.48|24119.61|24039.61|9
1737596100000|2025-01-23 01:35:00|24120.04|24040.04|24118.23|24038.23|24120.04|24040.04|24118.23|24038.23|10
1737596110000|2025-01-23 01:35:10|24118.18|24038.18|24112.37|24032.37|24118.18|24038.18|24112.37|24032.37|9
1737596120000|2025-01-23 01:35:20|24112.15|24032.15|24113.1|24033.1|24113.1|24033.1|24110.33|24030.33|9
1737596130000|2025-01-23 01:35:30|24113.07|24033.07|24111.62|24031.62|24113.27|24033.27|24111.26|24031.26|10
1737596140000|2025-01-23 01:35:40|24112.07|24032.07|24112.53|24032.53|24112.78|24032.78|24112.07|24032.07|9
1737596150000|2025-01-23 01:35:50|24112.95|24032.95|24113.32|24033.32|24113.66|24033.66|24112.29|24032.29|10
1737596160000|2025-01-23 01:36:00|24113.53|24033.53|24110.66|24030.66|24113.53|24033.53|24110.35|24030.35|10
1737596170000|2025-01-23 01:36:10|24110.53|24030.53|24104.92|24024.92|24110.66|24030.66|24104.92|24024.92|10
1737596180000|2025-01-23 01:36:20|24105.12|24025.12|24100.31|24020.31|24105.12|24025.12|24100.31|24020.31|10
1737596190000|2025-01-23 01:36:30|24100.29|24020.29|24094.6|24014.6|24100.29|24020.29|24094.09|24014.09|10
1737596200000|2025-01-23 01:36:40|24094.77|24014.77|24090.49|24010.49|24094.77|24014.77|24089.71|24009.71|10
1737596210000|2025-01-23 01:36:50|24090.83|24010.83|24091.14|24011.14|24091.14|24011.14|24090.83|24010.83|10
1737596220000|2025-01-23 01:37:00|24091.15|24011.15|24093.54|24013.54|24093.69|24013.69|24091.15|24011.15|10
1737596230000|2025-01-23 01:37:10|24094.46|24014.46|24093.91|24013.91|24095.68|24015.68|24092.66|24012.66|10
1737596240000|2025-01-23 01:37:20|24093.88|24013.88|24093.64|24013.64|24094.47|24014.47|24093.64|24013.64|10
1737596250000|2025-01-23 01:37:30|24093.39|24013.39|24090.5|24010.5|24093.39|24013.39|24090.03|24010.03|10
1737596260000|2025-01-23 01:37:40|24090.51|24010.51|24091.68|24011.68|24091.71|24011.71|24090.27|24010.27|10
1737596270000|2025-01-23 01:37:50|24091.65|24011.65|24090.58|24010.58|24091.67|24011.67|24090.58|24010.58|10
1737596280000|2025-01-23 01:38:00|24090.64|24010.64|24087.41|24007.41|24090.64|24010.64|24087.07|24007.07|10
1737596290000|2025-01-23 01:38:10|24087.02|24007.02|24084.38|24004.38|24087.02|24007.02|24084.38|24004.38|10
1737596300000|2025-01-23 01:38:20|24083.84|24003.84|24082.55|24002.55|24083.84|24003.84|24082.23|24002.23|10
1737596310000|2025-01-23 01:38:30|24083.21|24003.21|24083.63|24003.63|24084.02|24004.02|24083.21|24003.21|10
1737596320000|2025-01-23 01:38:40|24083.58|24003.58|24087.42|24007.42|24087.42|24007.42|24083.58|24003.58|10
1737596330000|2025-01-23 01:38:50|24086.72|24006.72|24084.79|24004.79|24086.72|24006.72|24084.79|24004.79|10
1737596340000|2025-01-23 01:39:00|24084.65|24004.65|24082.72|24002.72|24084.88|24004.88|24082.21|24002.21|10
1737596350000|2025-01-23 01:39:10|24084.33|24004.33|24081.68|24001.68|24084.85|24004.85|24081.68|24001.68|10
1737596360000|2025-01-23 01:39:20|24081.66|24001.66|24080.88|24000.88|24082.96|24002.96|24080.88|24000.88|10
1737596370000|2025-01-23 01:39:30|24080.82|24000.82|24073.7|23993.7|24080.82|24000.82|24073.7|23993.7|10
1737596380000|2025-01-23 01:39:40|24072.97|23992.97|24067.74|23987.74|24072.97|23992.97|24067.74|23987.74|10
1737596390000|2025-01-23 01:39:50|24066.48|23986.48|24061.66|23981.66|24066.61|23986.61|24061.66|23981.66|10
1737596400000|2025-01-23 01:40:00|24061.51|23981.51|24060.55|23980.55|24062.02|23982.02|24059.5|23979.5|10
1737596410000|2025-01-23 01:40:10|24060.45|23980.45|24058.79|23978.79|24060.45|23980.45|24058.33|23978.33|10
1737596420000|2025-01-23 01:40:20|24059.06|23979.06|24060.54|23980.54|24060.54|23980.54|24058.41|23978.41|9
1737596430000|2025-01-23 01:40:30|24060.68|23980.68|24060.52|23980.52|24060.68|23980.68|24059.15|23979.15|10
1737596440000|2025-01-23 01:40:40|24060.82|23980.82|24059.95|23979.95|24061.02|23981.02|24059.95|23979.95|10
1737596450000|2025-01-23 01:40:50|24059.5|23979.5|24060.31|23980.31|24060.31|23980.31|24059.32|23979.32|10
1737596460000|2025-01-23 01:41:00|24060.83|23980.83|24061.66|23981.66|24063.16|23983.16|24060.83|23980.83|10
1737596470000|2025-01-23 01:41:10|24060.73|23980.73|24063.25|23983.25|24063.25|23983.25|24060.73|23980.73|10
1737596480000|2025-01-23 01:41:20|24063.21|23983.21|24062.75|23982.75|24063.21|23983.21|24062.49|23982.49|9
1737596490000|2025-01-23 01:41:30|24062.93|23982.93|24066.56|23986.56|24066.99|23986.99|24062.93|23982.93|10
1737596500000|2025-01-23 01:41:40|24067.28|23987.28|24067.68|23987.68|24067.87|23987.87|24067.28|23987.28|10
1737596510000|2025-01-23 01:41:50|24067.98|23987.98|24068.64|23988.64|24068.64|23988.64|24067.65|23987.65|9
1737596520000|2025-01-23 01:42:00|24068.34|23988.34|24062.67|23982.67|24068.34|23988.34|24062.67|23982.67|10
1737596530000|2025-01-23 01:42:10|24062.62|23982.62|24065.18|23985.18|24065.62|23985.62|24062.16|23982.16|10
1737596540000|2025-01-23 01:42:20|24065.84|23985.84|24065.75|23985.75|24066.47|23986.47|24065.37|23985.37|10
1737596550000|2025-01-23 01:42:30|24065|23985|24064.72|23984.72|24065.6|23985.6|24064.72|23984.72|10
1737596560000|2025-01-23 01:42:40|24065.04|23985.04|24067.12|23987.12|24067.12|23987.12|24065.04|23985.04|10
1737596570000|2025-01-23 01:42:50|24067.51|23987.51|24068.27|23988.27|24068.29|23988.29|24067.51|23987.51|9
1737596580000|2025-01-23 01:43:00|24068.18|23988.18|24067.72|23987.72|24068.19|23988.19|24067.53|23987.53|10
1737596590000|2025-01-23 01:43:10|24067.01|23987.01|24066.62|23986.62|24067.15|23987.15|24066.53|23986.53|10
1737596600000|2025-01-23 01:43:20|24067.3|23987.3|24069.2|23989.2|24069.72|23989.72|24067.16|23987.16|9
1737596610000|2025-01-23 01:43:30|24069.03|23989.03|24069.77|23989.77|24069.92|23989.92|24068.36|23988.36|10
1737596620000|2025-01-23 01:43:40|24069.87|23989.87|24068.83|23988.83|24071.21|23991.21|24068.83|23988.83|10
1737596630000|2025-01-23 01:43:50|24068.82|23988.82|24070.22|23990.22|24070.86|23990.86|24068.6|23988.6|10
1737596640000|2025-01-23 01:44:00|24071.01|23991.01|24067.33|23987.33|24071.01|23991.01|24067.33|23987.33|10
1737596650000|2025-01-23 01:44:10|24067.21|23987.21|24068.34|23988.34|24068.41|23988.41|24066.87|23986.87|10
1737596660000|2025-01-23 01:44:20|24068.32|23988.32|24061.72|23981.72|24068.32|23988.32|24061.72|23981.72|10
1737596670000|2025-01-23 01:44:30|24062.13|23982.13|24059.22|23979.22|24062.27|23982.27|24059.22|23979.22|10
1737596680000|2025-01-23 01:44:40|24058.97|23978.97|24054.68|23974.68|24058.97|23978.97|24054.44|23974.44|10
1737596690000|2025-01-23 01:44:50|24054.32|23974.32|24052.6|23972.6|24054.42|23974.42|24052.54|23972.54|10
1737596700000|2025-01-23 01:45:00|24052.9|23972.9|24046.2|23966.2|24053.1|23973.1|24046.2|23966.2|10
1737596710000|2025-01-23 01:45:10|24046.31|23966.31|24047.66|23967.66|24047.86|23967.86|24046.31|23966.31|9
1737596720000|2025-01-23 01:45:20|24048.42|23968.42|24046.14|23966.14|24048.42|23968.42|24046.14|23966.14|10
1737596730000|2025-01-23 01:45:30|24045.17|23965.17|24035.18|23955.18|24045.17|23965.17|24035.18|23955.18|10
1737596740000|2025-01-23 01:45:40|24033.71|23953.71|24034.54|23954.54|24037.4|23957.4|24033.71|23953.71|10
1737596750000|2025-01-23 01:45:50|24034.01|23954.01|24032.77|23952.77|24034.48|23954.48|24032.64|23952.64|10
1737596760000|2025-01-23 01:46:00|24032.33|23952.33|24030.38|23950.38|24032.33|23952.33|24029.97|23949.97|8
1737596770000|2025-01-23 01:46:10|24030.4|23950.4|24028.1|23948.1|24030.72|23950.72|24028.1|23948.1|10
1737596780000|2025-01-23 01:46:20|24027.78|23947.78|24024.06|23944.06|24028.18|23948.18|24024.06|23944.06|10
1737596790000|2025-01-23 01:46:30|24023.09|23943.09|24017.38|23937.38|24023.09|23943.09|24017.38|23937.38|10
1737596800000|2025-01-23 01:46:40|24015.62|23935.62|24010.9|23930.9|24015.62|23935.62|24010.83|23930.83|10
1737596810000|2025-01-23 01:46:50|24010.36|23930.36|24000.16|23920.16|24010.36|23930.36|24000.16|23920.16|10
1737596820000|2025-01-23 01:47:00|23999.74|23919.74|23993.04|23913.04|23999.74|23919.74|23992.81|23912.81|10
1737596830000|2025-01-23 01:47:10|23993.44|23913.44|23990.64|23910.64|23994.95|23914.95|23990.64|23910.64|10
1737596840000|2025-01-23 01:47:20|23991.28|23911.28|23984.62|23904.62|23991.44|23911.44|23984.62|23904.62|10
1737596850000|2025-01-23 01:47:30|23983.9|23903.9|23978.32|23898.32|23983.9|23903.9|23978.17|23898.17|10
1737596860000|2025-01-23 01:47:40|23978.44|23898.44|23976.93|23896.93|23978.44|23898.44|23976.93|23896.93|10
1737596870000|2025-01-23 01:47:50|23976.68|23896.68|23975.68|23895.68|23977.34|23897.34|23975.49|23895.49|10
1737596880000|2025-01-23 01:48:00|23975.65|23895.65|23969.38|23889.38|23975.65|23895.65|23969.38|23889.38|10
1737596890000|2025-01-23 01:48:10|23969.32|23889.32|23973.66|23893.66|23973.66|23893.66|23969.32|23889.32|10
1737596900000|2025-01-23 01:48:20|23975.43|23895.43|23975.42|23895.42|23979.02|23899.02|23975.21|23895.21|10
1737596910000|2025-01-23 01:48:30|23975.92|23895.92|23976.84|23896.84|23977.07|23897.07|23975.92|23895.92|10
1737596920000|2025-01-23 01:48:40|23977.38|23897.38|23976.35|23896.35|23977.61|23897.61|23976.06|23896.06|10
1737596930000|2025-01-23 01:48:50|23976.46|23896.46|23969.07|23889.07|23976.46|23896.46|23967.78|23887.78|9
1737596940000|2025-01-23 01:49:00|23969.64|23889.64|23974.32|23894.32|23974.32|23894.32|23969.31|23889.31|10
1737596950000|2025-01-23 01:49:10|23980.17|23900.17|23979.08|23899.08|23980.24|23900.24|23979.08|23899.08|10
1737596960000|2025-01-23 01:49:20|23978.83|23898.83|23978.83|23898.83|23978.91|23898.91|23978.61|23898.61|9
1737596970000|2025-01-23 01:49:30|23978.73|23898.73|23977.98|23897.98|23981.02|23901.02|23977.64|23897.64|10
1737596980000|2025-01-23 01:49:40|23977.75|23897.75|23963.23|23883.23|23978.15|23898.15|23962.75|23882.75|10
1737596990000|2025-01-23 01:49:50|23956.94|23876.94|23958.66|23878.66|23961.16|23881.16|23953.72|23873.72|10
1737597000000|2025-01-23 01:50:00|23954.63|23874.63|23933.21|23853.21|23954.63|23874.63|23933.02|23853.02|10
1737597010000|2025-01-23 01:50:10|23929.44|23849.44|23929.44|23849.44|23929.44|23849.44|23924.41|23844.41|10
1737597020000|2025-01-23 01:50:20|23929.06|23849.06|23926.54|23846.54|23931.49|23851.49|23926.54|23846.54|10
1737597030000|2025-01-23 01:50:30|23925.01|23845.01|23908.28|23828.28|23925.01|23845.01|23908.28|23828.28|10
1737597040000|2025-01-23 01:50:40|23907.61|23827.61|23907.63|23827.63|23908.3|23828.3|23904.8|23824.8|10
1737597050000|2025-01-23 01:50:50|23907.45|23827.45|23912.51|23832.51|23912.51|23832.51|23904.62|23824.62|10
1737597060000|2025-01-23 01:51:00|23913.24|23833.24|23897.54|23817.54|23913.24|23833.24|23897.54|23817.54|10
1737597070000|2025-01-23 01:51:10|23896.49|23816.49|23890.43|23810.43|23896.49|23816.49|23890.43|23810.43|10
1737597080000|2025-01-23 01:51:20|23888.91|23808.91|23896.9|23816.9|23896.9|23816.9|23888.91|23808.91|10
1737597090000|2025-01-23 01:51:30|23899.1|23819.1|23909.85|23829.85|23911.47|23831.47|23899.1|23819.1|10
1737597100000|2025-01-23 01:51:40|23909.07|23829.07|23913.66|23833.66|23914.1|23834.1|23909.07|23829.07|10
1737597110000|2025-01-23 01:51:50|23913.97|23833.97|23926.24|23846.24|23926.24|23846.24|23913.97|23833.97|10
1737597120000|2025-01-23 01:52:00|23928.25|23848.25|23941.81|23861.81|23941.81|23861.81|23928.25|23848.25|10
1737597130000|2025-01-23 01:52:10|23941.72|23861.72|23945|23865|23945.42|23865.42|23941.72|23861.72|10
1737597140000|2025-01-23 01:52:20|23943.87|23863.87|23950.16|23870.16|23951.06|23871.06|23943.87|23863.87|10
1737597150000|2025-01-23 01:52:30|23946.87|23866.87|23943.13|23863.13|23948.14|23868.14|23943.13|23863.13|10
1737597160000|2025-01-23 01:52:40|23944.62|23864.62|23948.4|23868.4|23949.1|23869.1|23944.62|23864.62|10
1737597170000|2025-01-23 01:52:50|23948.88|23868.88|23950.06|23870.06|23950.06|23870.06|23948.88|23868.88|10
1737597180000|2025-01-23 01:53:00|23950.07|23870.07|23953.85|23873.85|23953.85|23873.85|23950.07|23870.07|10
1737597190000|2025-01-23 01:53:10|23953.86|23873.86|23957.1|23877.1|23958.05|23878.05|23953.23|23873.23|9
1737597200000|2025-01-23 01:53:20|23957.31|23877.31|23955.27|23875.27|23957.85|23877.85|23954.58|23874.58|10
1737597210000|2025-01-23 01:53:30|23954.32|23874.32|23949.1|23869.1|23954.32|23874.32|23949.1|23869.1|10
1737597220000|2025-01-23 01:53:40|23948.96|23868.96|23950.64|23870.64|23950.64|23870.64|23948.02|23868.02|10
1737597230000|2025-01-23 01:53:50|23950.6|23870.6|23947.64|23867.64|23951.52|23871.52|23947.64|23867.64|10
1737597240000|2025-01-23 01:54:00|23946.61|23866.61|23944.41|23864.41|23946.61|23866.61|23942.64|23862.64|10
1737597250000|2025-01-23 01:54:10|23942.23|23862.23|23933.92|23853.92|23942.23|23862.23|23933.92|23853.92|10
1737597260000|2025-01-23 01:54:20|23934.06|23854.06|23928.1|23848.1|23934.06|23854.06|23928.1|23848.1|10
1737597270000|2025-01-23 01:54:30|23928.09|23848.09|23929.58|23849.58|23929.67|23849.67|23928.09|23848.09|9
1737597280000|2025-01-23 01:54:40|23929.42|23849.42|23931.26|23851.26|23931.26|23851.26|23929.13|23849.13|10
1737597290000|2025-01-23 01:54:50|23931.16|23851.16|23932.39|23852.39|23932.39|23852.39|23930.18|23850.18|10
1737597300000|2025-01-23 01:55:00|23931.82|23851.82|23939.93|23859.93|23939.93|23859.93|23931.82|23851.82|9
1737597310000|2025-01-23 01:55:10|23939.84|23859.84|23941.8|23861.8|23943.17|23863.17|23939.25|23859.25|10
1737597320000|2025-01-23 01:55:20|23941.69|23861.69|23946.76|23866.76|23946.76|23866.76|23941.35|23861.35|10
1737597330000|2025-01-23 01:55:30|23947.01|23867.01|23936.51|23856.51|23947.01|23867.01|23936.51|23856.51|10
1737597340000|2025-01-23 01:55:40|23936.08|23856.08|23934.78|23854.78|23936.71|23856.71|23934.78|23854.78|10
1737597350000|2025-01-23 01:55:50|23933.07|23853.07|23926.75|23846.75|23933.07|23853.07|23926.75|23846.75|10
1737597360000|2025-01-23 01:56:00|23925.83|23845.83|23921.76|23841.76|23925.83|23845.83|23921.44|23841.44|10
1737597370000|2025-01-23 01:56:10|23921.83|23841.83|23917.28|23837.28|23921.83|23841.83|23916.24|23836.24|10
1737597380000|2025-01-23 01:56:20|23918.54|23838.54|23918.68|23838.68|23919.14|23839.14|23917.58|23837.58|10
1737597390000|2025-01-23 01:56:30|23919.47|23839.47|23923.68|23843.68|23923.68|23843.68|23919.47|23839.47|10
1737597400000|2025-01-23 01:56:40|23923.22|23843.22|23923.53|23843.53|23924.95|23844.95|23923.22|23843.22|10
1737597410000|2025-01-23 01:56:50|23923.1|23843.1|23920.79|23840.79|23923.1|23843.1|23920.79|23840.79|10
1737597420000|2025-01-23 01:57:00|23920.69|23840.69|23921.71|23841.71|23921.71|23841.71|23919.33|23839.33|10
1737597430000|2025-01-23 01:57:10|23920.91|23840.91|23922.59|23842.59|23922.64|23842.64|23920.91|23840.91|10
1737597440000|2025-01-23 01:57:20|23922.66|23842.66|23918.53|23838.53|23922.66|23842.66|23918.53|23838.53|10
1737597450000|2025-01-23 01:57:30|23918.45|23838.45|23922.9|23842.9|23922.9|23842.9|23917.54|23837.54|10
1737597460000|2025-01-23 01:57:40|23923.25|23843.25|23924.52|23844.52|23924.54|23844.54|23923.15|23843.15|10
1737597470000|2025-01-23 01:57:50|23925.01|23845.01|23932.93|23852.93|23933.01|23853.01|23924.87|23844.87|10
1737597480000|2025-01-23 01:58:00|23933.72|23853.72|23937.45|23857.45|23937.45|23857.45|23933.72|23853.72|10
1737597490000|2025-01-23 01:58:10|23937.77|23857.77|23940.95|23860.95|23941.7|23861.7|23937.77|23857.77|10
1737597500000|2025-01-23 01:58:20|23941.05|23861.05|23940.68|23860.68|23941.1|23861.1|23940.28|23860.28|10
1737597510000|2025-01-23 01:58:30|23940.72|23860.72|23939.61|23859.61|23940.78|23860.78|23939.19|23859.19|10
1737597520000|2025-01-23 01:58:40|23939.05|23859.05|23937.74|23857.74|23939.32|23859.32|23937.39|23857.39|10
1737597530000|2025-01-23 01:58:50|23937.5|23857.5|23939.75|23859.75|23940.62|23860.62|23937.26|23857.26|10
1737597540000|2025-01-23 01:59:00|23939.72|23859.72|23939.76|23859.76|23940.06|23860.06|23939.27|23859.27|10
1737597550000|2025-01-23 01:59:10|23939.69|23859.69|23939.4|23859.4|23940.06|23860.06|23939.39|23859.39|10
1737597560000|2025-01-23 01:59:20|23939.73|23859.73|23940.1|23860.1|23940.45|23860.45|23939.73|23859.73|10
1737597570000|2025-01-23 01:59:30|23939.35|23859.35|23937.83|23857.83|23939.42|23859.42|23937.83|23857.83|10
1737597580000|2025-01-23 01:59:40|23937.91|23857.91|23937.98|23857.98|23938.62|23858.62|23936.73|23856.73|10
1737597590000|2025-01-23 01:59:50|23938.08|23858.08|23938.71|23858.71|23938.71|23858.71|23937.83|23857.83|10
1737597600000|2025-01-23 02:00:00|23938.72|23858.72|23946.96|23866.96|23946.96|23866.96|23938.43|23858.43|10
1737597610000|2025-01-23 02:00:10|23947.6|23867.6|23953.91|23873.91|23953.91|23873.91|23947.6|23867.6|10
1737597620000|2025-01-23 02:00:20|23953.82|23873.82|23954.42|23874.42|23954.67|23874.67|23953.19|23873.19|10
1737597630000|2025-01-23 02:00:30|23954.51|23874.51|23955.68|23875.68|23955.68|23875.68|23954.51|23874.51|10
1737597640000|2025-01-23 02:00:40|23955|23875|23952.74|23872.74|23955|23875|23952.74|23872.74|10
1737597650000|2025-01-23 02:00:50|23952.44|23872.44|23950.45|23870.45|23953.21|23873.21|23950.45|23870.45|10
1737597660000|2025-01-23 02:01:00|23950.93|23870.93|23950.75|23870.75|23951.98|23871.98|23950.75|23870.75|10
1737597670000|2025-01-23 02:01:10|23948.87|23868.87|23941.49|23861.49|23948.87|23868.87|23941.49|23861.49|10
1737597680000|2025-01-23 02:01:20|23942.01|23862.01|23942.7|23862.7|23944.62|23864.62|23942.01|23862.01|9
1737597690000|2025-01-23 02:01:30|23942.66|23862.66|23941.31|23861.31|23943.61|23863.61|23941.31|23861.31|9
1737597700000|2025-01-23 02:01:40|23941.96|23861.96|23939.32|23859.32|23941.96|23861.96|23939.32|23859.32|10
1737597710000|2025-01-23 02:01:50|23939.07|23859.07|23935.19|23855.19|23939.07|23859.07|23935|23855|10
1737597720000|2025-01-23 02:02:00|23935.11|23855.11|23922.61|23842.61|23935.11|23855.11|23922.61|23842.61|10
1737597730000|2025-01-23 02:02:10|23922.32|23842.32|23916.85|23836.85|23922.32|23842.32|23915.09|23835.09|10
1737597740000|2025-01-23 02:02:20|23915.8|23835.8|23910.47|23830.47|23915.8|23835.8|23908.92|23828.92|10
1737597750000|2025-01-23 02:02:30|23911.95|23831.95|23909.93|23829.93|23911.95|23831.95|23907.58|23827.58|10
1737597760000|2025-01-23 02:02:40|23909.36|23829.36|23907.45|23827.45|23911.06|23831.06|23907.45|23827.45|10
1737597770000|2025-01-23 02:02:50|23907.13|23827.13|23904.44|23824.44|23907.13|23827.13|23904.44|23824.44|10
1737597780000|2025-01-23 02:03:00|23904.42|23824.42|23903.82|23823.82|23906.98|23826.98|23903.36|23823.36|9
1737597790000|2025-01-23 02:03:10|23901.2|23821.2|23900.14|23820.14|23901.88|23821.88|23900.14|23820.14|10
1737597800000|2025-01-23 02:03:20|23899.72|23819.72|23895.61|23815.61|23900.27|23820.27|23895.61|23815.61|10
1737597810000|2025-01-23 02:03:30|23895.44|23815.44|23885.2|23805.2|23895.44|23815.44|23884.32|23804.32|10
1737597820000|2025-01-23 02:03:40|23883.3|23803.3|23878.09|23798.09|23883.95|23803.95|23878.09|23798.09|10
1737597830000|2025-01-23 02:03:50|23876.58|23796.58|23867.78|23787.78|23876.58|23796.58|23867.78|23787.78|10
1737597840000|2025-01-23 02:04:00|23865.77|23785.77|23865.57|23785.57|23867.97|23787.97|23861.7|23781.7|10
1737597850000|2025-01-23 02:04:10|23866.2|23786.2|23870.06|23790.06|23870.06|23790.06|23866.2|23786.2|10
1737597860000|2025-01-23 02:04:20|23871.36|23791.36|23871.5|23791.5|23873.38|23793.38|23870.86|23790.86|10
1737597870000|2025-01-23 02:04:30|23870.44|23790.44|23864.22|23784.22|23870.44|23790.44|23859.93|23779.93|10
1737597880000|2025-01-23 02:04:40|23864.98|23784.98|23860.71|23780.71|23865.64|23785.64|23860.21|23780.21|10
1737597890000|2025-01-23 02:04:50|23860.55|23780.55|23867.64|23787.64|23867.7|23787.7|23860.55|23780.55|10
1737597900000|2025-01-23 02:05:00|23868.02|23788.02|23873.88|23793.88|23873.88|23793.88|23866.75|23786.75|10
1737597910000|2025-01-23 02:05:10|23874.82|23794.82|23878.6|23798.6|23881.52|23801.52|23874.82|23794.82|10
1737597920000|2025-01-23 02:05:20|23879.05|23799.05|23873.39|23793.39|23879.05|23799.05|23873.35|23793.35|10
1737597930000|2025-01-23 02:05:30|23872.55|23792.55|23862.79|23782.79|23873.75|23793.75|23862.79|23782.79|10
1737597940000|2025-01-23 02:05:40|23862.12|23782.12|23856.63|23776.63|23862.12|23782.12|23856.63|23776.63|10
1737597950000|2025-01-23 02:05:50|23855.96|23775.96|23852.13|23772.13|23855.96|23775.96|23851.19|23771.19|10
1737597960000|2025-01-23 02:06:00|23851.06|23771.06|23843.72|23763.72|23851.06|23771.06|23841.62|23761.62|10
1737597970000|2025-01-23 02:06:10|23839.97|23759.97|23838.67|23758.67|23839.97|23759.97|23833.13|23753.13|10
1737597980000|2025-01-23 02:06:20|23839.01|23759.01|23840.87|23760.87|23841.6|23761.6|23838.85|23758.85|10
1737597990000|2025-01-23 02:06:30|23832.65|23752.65|23828.78|23748.78|23832.65|23752.65|23827.64|23747.64|10
1737598000000|2025-01-23 02:06:40|23828.67|23748.67|23830.52|23750.52|23830.52|23750.52|23826.41|23746.41|10
1737598010000|2025-01-23 02:06:50|23830.3|23750.3|23823.03|23743.03|23830.3|23750.3|23822.57|23742.57|10
1737598020000|2025-01-23 02:07:00|23821.83|23741.83|23821.62|23741.62|23822.54|23742.54|23817.92|23737.92|10
1737598030000|2025-01-23 02:07:10|23820.93|23740.93|23822.13|23742.13|23822.38|23742.38|23820.93|23740.93|10
1737598040000|2025-01-23 02:07:20|23821.99|23741.99|23820.3|23740.3|23823.11|23743.11|23820.3|23740.3|10
1737598050000|2025-01-23 02:07:30|23818.49|23738.49|23814.41|23734.41|23818.49|23738.49|23813.48|23733.48|10
1737598060000|2025-01-23 02:07:40|23814.54|23734.54|23809.83|23729.83|23814.54|23734.54|23808.7|23728.7|10
1737598070000|2025-01-23 02:07:50|23810.19|23730.19|23806.3|23726.3|23810.19|23730.19|23806.3|23726.3|10
1737598080000|2025-01-23 02:08:00|23806.03|23726.03|23807.53|23727.53|23807.94|23727.94|23805.89|23725.89|10
1737598090000|2025-01-23 02:08:10|23808.07|23728.07|23808.46|23728.46|23809.26|23729.26|23807.61|23727.61|10
1737598100000|2025-01-23 02:08:20|23807.81|23727.81|23807.31|23727.31|23807.82|23727.82|23807|23727|10
1737598110000|2025-01-23 02:08:30|23807.44|23727.44|23806.57|23726.57|23808.22|23728.22|23806.57|23726.57|10
1737598120000|2025-01-23 02:08:40|23805.26|23725.26|23806.49|23726.49|23807.01|23727.01|23805.26|23725.26|9
1737598130000|2025-01-23 02:08:50|23807.09|23727.09|23813.92|23733.92|23814.72|23734.72|23806.31|23726.31|10
1737598140000|2025-01-23 02:09:00|23814.54|23734.54|23818.97|23738.97|23819.77|23739.77|23814.54|23734.54|10
1737598150000|2025-01-23 02:09:10|23822.96|23742.96|23823.66|23743.66|23824.86|23744.86|23822.22|23742.22|10
1737598160000|2025-01-23 02:09:20|23824.27|23744.27|23821.82|23741.82|23824.27|23744.27|23821.82|23741.82|10
1737598170000|2025-01-23 02:09:30|23821.15|23741.15|23819.74|23739.74|23821.16|23741.16|23819.3|23739.3|9
1737598180000|2025-01-23 02:09:40|23819.59|23739.59|23817.46|23737.46|23819.92|23739.92|23816.67|23736.67|10
1737598190000|2025-01-23 02:09:50|23817.4|23737.4|23816.19|23736.19|23818.42|23738.42|23816.19|23736.19|10
1737598200000|2025-01-23 02:10:00|23816.25|23736.25|23817.21|23737.21|23817.21|23737.21|23815.11|23735.11|10
1737598210000|2025-01-23 02:10:10|23817.08|23737.08|23815.21|23735.21|23819.41|23739.41|23815.21|23735.21|9
1737598220000|2025-01-23 02:10:20|23814.07|23734.07|23807.15|23727.15|23814.07|23734.07|23806.96|23726.96|10
1737598230000|2025-01-23 02:10:30|23804.65|23724.65|23797.76|23717.76|23805.1|23725.1|23797.76|23717.76|10
1737598240000|2025-01-23 02:10:40|23797.51|23717.51|23797.25|23717.25|23798.95|23718.95|23797.21|23717.21|9
1737598250000|2025-01-23 02:10:50|23797.67|23717.67|23800.24|23720.24|23801.18|23721.18|23797.67|23717.67|10
1737598260000|2025-01-23 02:11:00|23798.39|23718.39|23796.1|23716.1|23798.39|23718.39|23796.1|23716.1|10
1737598270000|2025-01-23 02:11:10|23796.28|23716.28|23802.86|23722.86|23802.86|23722.86|23796.05|23716.05|10
1737598280000|2025-01-23 02:11:20|23803.92|23723.92|23808.75|23728.75|23809.76|23729.76|23803.91|23723.91|10
1737598290000|2025-01-23 02:11:30|23807.71|23727.71|23814.75|23734.75|23814.75|23734.75|23807.71|23727.71|10
1737598300000|2025-01-23 02:11:40|23816.73|23736.73|23831.62|23751.62|23831.62|23751.62|23816.73|23736.73|10
1737598310000|2025-01-23 02:11:50|23832.07|23752.07|23837|23757|23838.95|23758.95|23832.07|23752.07|10
1737598320000|2025-01-23 02:12:00|23836.96|23756.96|23836.92|23756.92|23837.37|23757.37|23836.13|23756.13|10
1737598330000|2025-01-23 02:12:10|23837.12|23757.12|23826.67|23746.67|23837.12|23757.12|23826.67|23746.67|10
1737598340000|2025-01-23 02:12:20|23827.75|23747.75|23819.19|23739.19|23827.75|23747.75|23819.19|23739.19|10
1737598350000|2025-01-23 02:12:30|23818.33|23738.33|23816.82|23736.82|23819.31|23739.31|23816.82|23736.82|10
1737598360000|2025-01-23 02:12:40|23815.51|23735.51|23813.53|23733.53|23815.51|23735.51|23810.92|23730.92|10
1737598370000|2025-01-23 02:12:50|23815.85|23735.85|23819.68|23739.68|23820.88|23740.88|23815.85|23735.85|10
1737598380000|2025-01-23 02:13:00|23820.21|23740.21|23823.63|23743.63|23823.63|23743.63|23820.21|23740.21|9
1737598390000|2025-01-23 02:13:10|23823.58|23743.58|23830.71|23750.71|23830.71|23750.71|23822.97|23742.97|10
1737598400000|2025-01-23 02:13:20|23830.86|23750.86|23830.31|23750.31|23830.92|23750.92|23829.23|23749.23|10
1737598410000|2025-01-23 02:13:30|23830.26|23750.26|23833.25|23753.25|23833.36|23753.36|23830.23|23750.23|10
1737598420000|2025-01-23 02:13:40|23834.38|23754.38|23840.22|23760.22|23840.22|23760.22|23834.38|23754.38|10
1737598430000|2025-01-23 02:13:50|23839.02|23759.02|23839.83|23759.83|23839.83|23759.83|23838.12|23758.12|10
1737598440000|2025-01-23 02:14:00|23839.48|23759.48|23834.06|23754.06|23839.48|23759.48|23834.06|23754.06|10
1737598450000|2025-01-23 02:14:10|23833.83|23753.83|23834.59|23754.59|23842.88|23762.88|23833.83|23753.83|10
1737598460000|2025-01-23 02:14:20|23834.71|23754.71|23814.44|23734.44|23834.71|23754.71|23814.44|23734.44|10
1737598470000|2025-01-23 02:14:30|23814.64|23734.64|23812.68|23732.68|23814.64|23734.64|23812.19|23732.19|10
1737598480000|2025-01-23 02:14:40|23823.03|23743.03|23821.05|23741.05|23823.1|23743.1|23821.05|23741.05|10
1737598490000|2025-01-23 02:14:50|23820.93|23740.93|23819.5|23739.5|23820.93|23740.93|23819.5|23739.5|10
1737598500000|2025-01-23 02:15:00|23819.78|23739.78|23820.07|23740.07|23820.9|23740.9|23819.78|23739.78|10
1737598510000|2025-01-23 02:15:10|23819.99|23739.99|23819.11|23739.11|23821.67|23741.67|23818.48|23738.48|10
1737598520000|2025-01-23 02:15:20|23819.07|23739.07|23806.13|23726.13|23819.07|23739.07|23806.13|23726.13|10
1737598530000|2025-01-23 02:15:30|23804.64|23724.64|23799.42|23719.42|23804.64|23724.64|23799.42|23719.42|10
1737598540000|2025-01-23 02:15:40|23799.37|23719.37|23793.71|23713.71|23799.37|23719.37|23793.71|23713.71|10
1737598550000|2025-01-23 02:15:50|23792.01|23712.01|23770.64|23690.64|23792.3|23712.3|23770.64|23690.64|10
1737598560000|2025-01-23 02:16:00|23770.61|23690.61|23754.14|23674.14|23770.61|23690.61|23746.86|23666.86|10
1737598570000|2025-01-23 02:16:10|23754.8|23674.8|23744.91|23664.91|23758.37|23678.37|23744.91|23664.91|10
1737598580000|2025-01-23 02:16:20|23746.27|23666.27|23743.86|23663.86|23746.27|23666.27|23740.88|23660.88|10
1737598590000|2025-01-23 02:16:30|23743.67|23663.67|23743.51|23663.51|23745.57|23665.57|23742.19|23662.19|10
1737598600000|2025-01-23 02:16:40|23743.85|23663.85|23745.35|23665.35|23747.68|23667.68|23743.67|23663.67|10
1737598610000|2025-01-23 02:16:50|23744.4|23664.4|23742.97|23662.97|23745.14|23665.14|23742.71|23662.71|10
1737598620000|2025-01-23 02:17:00|23740.76|23660.76|23736.43|23656.43|23740.76|23660.76|23734.58|23654.58|10
1737598630000|2025-01-23 02:17:10|23737.5|23657.5|23740.34|23660.34|23740.34|23660.34|23735.16|23655.16|10
1737598640000|2025-01-23 02:17:20|23740.97|23660.97|23734.47|23654.47|23740.97|23660.97|23734.47|23654.47|10
1737598650000|2025-01-23 02:17:30|23735.9|23655.9|23726.9|23646.9|23735.9|23655.9|23726.9|23646.9|9
1737598660000|2025-01-23 02:17:40|23723.95|23643.95|23718.85|23638.85|23723.95|23643.95|23718.17|23638.17|10
1737598670000|2025-01-23 02:17:50|23719.07|23639.07|23722.01|23642.01|23722.01|23642.01|23718.62|23638.62|10
1737598680000|2025-01-23 02:18:00|23720.7|23640.7|23714.9|23634.9|23720.7|23640.7|23714.85|23634.85|10
1737598690000|2025-01-23 02:18:10|23715.2|23635.2|23713.67|23633.67|23716.87|23636.87|23713.67|23633.67|10
1737598700000|2025-01-23 02:18:20|23713.56|23633.56|23709.05|23629.05|23713.56|23633.56|23709.05|23629.05|10
1737598710000|2025-01-23 02:18:30|23707.34|23627.34|23702.47|23622.47|23708.04|23628.04|23700.5|23620.5|10
1737598720000|2025-01-23 02:18:40|23701.98|23621.98|23700.43|23620.43|23701.98|23621.98|23698.37|23618.37|10
1737598730000|2025-01-23 02:18:50|23698.11|23618.11|23694.21|23614.21|23698.38|23618.38|23694.21|23614.21|10
1737598740000|2025-01-23 02:19:00|23693.73|23613.73|23695.55|23615.55|23695.55|23615.55|23691.84|23611.84|10
1737598750000|2025-01-23 02:19:10|23694.33|23614.33|23690.47|23610.47|23694.33|23614.33|23690.47|23610.47|10
1737598760000|2025-01-23 02:19:20|23690.48|23610.48|23690.59|23610.59|23691.28|23611.28|23689.18|23609.18|10
1737598770000|2025-01-23 02:19:30|23691.87|23611.87|23689.28|23609.28|23691.87|23611.87|23688.43|23608.43|10
1737598780000|2025-01-23 02:19:40|23689.58|23609.58|23685.92|23605.92|23690.49|23610.49|23685.05|23605.05|10
1737598790000|2025-01-23 02:19:50|23686.94|23606.94|23685.13|23605.13|23686.94|23606.94|23684.86|23604.86|10
1737598800000|2025-01-23 02:20:00|23684.33|23604.33|23692.99|23612.99|23692.99|23612.99|23684.33|23604.33|10
1737598810000|2025-01-23 02:20:10|23691.88|23611.88|23690.55|23610.55|23692.21|23612.21|23690.55|23610.55|10
1737598820000|2025-01-23 02:20:20|23691.08|23611.08|23689.18|23609.18|23691.08|23611.08|23689.18|23609.18|9
1737598830000|2025-01-23 02:20:30|23689|23609|23686.26|23606.26|23689|23609|23686|23606|10
1737598840000|2025-01-23 02:20:40|23686.69|23606.69|23685.43|23605.43|23686.69|23606.69|23685.11|23605.11|10
1737598850000|2025-01-23 02:20:50|23685.41|23605.41|23685.14|23605.14|23685.98|23605.98|23684.17|23604.17|10
1737598860000|2025-01-23 02:21:00|23685.45|23605.45|23681.77|23601.77|23685.51|23605.51|23681.77|23601.77|10
1737598870000|2025-01-23 02:21:10|23679.21|23599.21|23679.39|23599.39|23679.39|23599.39|23676.16|23596.16|10
1737598880000|2025-01-23 02:21:20|23679.96|23599.96|23686.3|23606.3|23686.3|23606.3|23679.23|23599.23|10
1737598890000|2025-01-23 02:21:30|23687.57|23607.57|23690.12|23610.12|23690.12|23610.12|23685.69|23605.69|10
1737598900000|2025-01-23 02:21:40|23692.19|23612.19|23702.21|23622.21|23702.21|23622.21|23692.19|23612.19|10
1737598910000|2025-01-23 02:21:50|23701.78|23621.78|23703.76|23623.76|23704|23624|23701.78|23621.78|10
1737598920000|2025-01-23 02:22:00|23707|23627|23711.18|23631.18|23711.18|23631.18|23706.91|23626.91|10
1737598930000|2025-01-23 02:22:10|23714.93|23634.93|23720.8|23640.8|23721.94|23641.94|23714.93|23634.93|10
1737598940000|2025-01-23 02:22:20|23721.19|23641.19|23725.1|23645.1|23725.38|23645.38|23719.54|23639.54|10
1737598950000|2025-01-23 02:22:30|23728.48|23648.48|23730.97|23650.97|23730.97|23650.97|23728.48|23648.48|10
1737598960000|2025-01-23 02:22:40|23730.56|23650.56|23731.66|23651.66|23731.85|23651.85|23730.43|23650.43|10
1737598970000|2025-01-23 02:22:50|23731.84|23651.84|23736.59|23656.59|23737.95|23657.95|23731.84|23651.84|9
1737598980000|2025-01-23 02:23:00|23737.57|23657.57|23729.69|23649.69|23737.57|23657.57|23729.69|23649.69|10
1737598990000|2025-01-23 02:23:10|23728.94|23648.94|23727.05|23647.05|23728.94|23648.94|23726.25|23646.25|10
1737599000000|2025-01-23 02:23:20|23726.74|23646.74|23730.87|23650.87|23730.87|23650.87|23726.26|23646.26|10
1737599010000|2025-01-23 02:23:30|23731.62|23651.62|23733.07|23653.07|23733.07|23653.07|23729.54|23649.54|10
1737599020000|2025-01-23 02:23:40|23734.27|23654.27|23735.6|23655.6|23735.85|23655.85|23733.79|23653.79|10
1737599030000|2025-01-23 02:23:50|23735.52|23655.52|23737.01|23657.01|23737.09|23657.09|23735.52|23655.52|10
1737599040000|2025-01-23 02:24:00|23737.29|23657.29|23758.84|23678.84|23759.3|23679.3|23737.29|23657.29|9
1737599050000|2025-01-23 02:24:10|23758.69|23678.69|23763.76|23683.76|23764.07|23684.07|23758.69|23678.69|10
1737599060000|2025-01-23 02:24:20|23764.99|23684.99|23767.83|23687.83|23767.83|23687.83|23764.99|23684.99|10
1737599070000|2025-01-23 02:24:30|23766.4|23686.4|23772.95|23692.95|23772.95|23692.95|23762.94|23682.94|10
1737599080000|2025-01-23 02:24:40|23773.68|23693.68|23777.93|23697.93|23778.47|23698.47|23773.68|23693.68|10
1737599090000|2025-01-23 02:24:50|23777.55|23697.55|23779.13|23699.13|23779.79|23699.79|23777.55|23697.55|10
1737599100000|2025-01-23 02:25:00|23779.06|23699.06|23776.69|23696.69|23780.24|23700.24|23776.69|23696.69|10
1737599110000|2025-01-23 02:25:10|23775.77|23695.77|23766.81|23686.81|23775.77|23695.77|23766.81|23686.81|10
1737599120000|2025-01-23 02:25:20|23766.63|23686.63|23764.03|23684.03|23766.84|23686.84|23764.03|23684.03|10
1737599130000|2025-01-23 02:25:30|23764.86|23684.86|23765.51|23685.51|23766.42|23686.42|23764.86|23684.86|10
1737599140000|2025-01-23 02:25:40|23766.21|23686.21|23771.42|23691.42|23771.62|23691.62|23766.21|23686.21|10
1737599150000|2025-01-23 02:25:50|23771.41|23691.41|23772.83|23692.83|23773.12|23693.12|23770.63|23690.63|10
1737599160000|2025-01-23 02:26:00|23772.86|23692.86|23775.99|23695.99|23775.99|23695.99|23772.86|23692.86|10
1737599170000|2025-01-23 02:26:10|23774.74|23694.74|23772.01|23692.01|23775.65|23695.65|23772.01|23692.01|10
1737599180000|2025-01-23 02:26:20|23772.84|23692.84|23773.4|23693.4|23774.1|23694.1|23772.84|23692.84|10
1737599190000|2025-01-23 02:26:30|23772.76|23692.76|23775.46|23695.46|23775.46|23695.46|23772.19|23692.19|10
1737599200000|2025-01-23 02:26:40|23774.04|23694.04|23770.51|23690.51|23774.04|23694.04|23769.89|23689.89|10
1737599210000|2025-01-23 02:26:50|23769.44|23689.44|23772.44|23692.44|23772.69|23692.69|23769.39|23689.39|10
1737599220000|2025-01-23 02:27:00|23772.42|23692.42|23772.66|23692.66|23772.86|23692.86|23769.93|23689.93|10
1737599230000|2025-01-23 02:27:10|23772.84|23692.84|23770|23690|23772.84|23692.84|23770|23690|10
1737599240000|2025-01-23 02:27:20|23769.37|23689.37|23767.98|23687.98|23769.67|23689.67|23767.98|23687.98|9
1737599250000|2025-01-23 02:27:30|23768.03|23688.03|23770.33|23690.33|23770.33|23690.33|23767.04|23687.04|10
1737599260000|2025-01-23 02:27:40|23770.37|23690.37|23765.46|23685.46|23770.37|23690.37|23765.46|23685.46|10
1737599270000|2025-01-23 02:27:50|23765.83|23685.83|23765.61|23685.61|23766.3|23686.3|23765.2|23685.2|10
1737599280000|2025-01-23 02:28:00|23765.41|23685.41|23763.71|23683.71|23765.81|23685.81|23763.71|23683.71|9
1737599290000|2025-01-23 02:28:10|23763.47|23683.47|23762.44|23682.44|23763.73|23683.73|23762.44|23682.44|10
1737599300000|2025-01-23 02:28:20|23762.46|23682.46|23760.76|23680.76|23762.46|23682.46|23760.76|23680.76|10
1737599310000|2025-01-23 02:28:30|23761.78|23681.78|23761.2|23681.2|23761.78|23681.78|23761.13|23681.13|9
1737599320000|2025-01-23 02:28:40|23761.17|23681.17|23758.72|23678.72|23761.39|23681.39|23758.34|23678.34|10
1737599330000|2025-01-23 02:28:50|23758.57|23678.57|23758.13|23678.13|23759.66|23679.66|23758.13|23678.13|10
1737599340000|2025-01-23 02:29:00|23757.99|23677.99|23758.97|23678.97|23759.04|23679.04|23757.99|23677.99|10
1737599350000|2025-01-23 02:29:10|23758.91|23678.91|23757.47|23677.47|23759.26|23679.26|23757.47|23677.47|9
1737599360000|2025-01-23 02:29:20|23758.54|23678.54|23757.63|23677.63|23758.54|23678.54|23757.63|23677.63|10
1737599370000|2025-01-23 02:29:30|23759.09|23679.09|23760.56|23680.56|23760.65|23680.65|23759.09|23679.09|9
1737599380000|2025-01-23 02:29:40|23760.54|23680.54|23763.92|23683.92|23764.04|23684.04|23760.54|23680.54|10
1737599390000|2025-01-23 02:29:50|23763.91|23683.91|23763.52|23683.52|23765.01|23685.01|23763.34|23683.34|10
1737599400000|2025-01-23 02:30:00|23762.78|23682.78|23760.81|23680.81|23762.78|23682.78|23760.81|23680.81|10
1737599410000|2025-01-23 02:30:10|23760.06|23680.06|23759.29|23679.29|23760.48|23680.48|23758.78|23678.78|9
1737599420000|2025-01-23 02:30:20|23759.36|23679.36|23760.7|23680.7|23761.13|23681.13|23759.36|23679.36|10
1737599430000|2025-01-23 02:30:30|23760.01|23680.01|23767.78|23687.78|23767.78|23687.78|23760.01|23680.01|10
1737599440000|2025-01-23 02:30:40|23771.13|23691.13|23779.95|23699.95|23779.95|23699.95|23771.13|23691.13|10
1737599450000|2025-01-23 02:30:50|23780.47|23700.47|23778.22|23698.22|23780.47|23700.47|23778.22|23698.22|10
1737599460000|2025-01-23 02:31:00|23778.34|23698.34|23781.11|23701.11|23781.11|23701.11|23777.75|23697.75|10
1737599470000|2025-01-23 02:31:10|23780.6|23700.6|23781.64|23701.64|23781.64|23701.64|23779.59|23699.59|10
1737599480000|2025-01-23 02:31:20|23782|23702|23782.13|23702.13|23783.49|23703.49|23782|23702|9
1737599490000|2025-01-23 02:31:30|23782.14|23702.14|23783.39|23703.39|23783.64|23703.64|23781.44|23701.44|10
1737599500000|2025-01-23 02:31:40|23781.48|23701.48|23776.86|23696.86|23781.48|23701.48|23776.86|23696.86|10
1737599510000|2025-01-23 02:31:50|23776.67|23696.67|23775.93|23695.93|23776.67|23696.67|23775.93|23695.93|10
1737599520000|2025-01-23 02:32:00|23776.21|23696.21|23767.58|23687.58|23776.24|23696.24|23767.58|23687.58|10
1737599530000|2025-01-23 02:32:10|23766.44|23686.44|23752.39|23672.39|23766.44|23686.44|23752.39|23672.39|10
1737599540000|2025-01-23 02:32:20|23752.82|23672.82|23746.44|23666.44|23752.82|23672.82|23744.74|23664.74|10
1737599550000|2025-01-23 02:32:30|23746.06|23666.06|23745.88|23665.88|23746.06|23666.06|23745.11|23665.11|10
1737599560000|2025-01-23 02:32:40|23745.21|23665.21|23739.95|23659.95|23745.21|23665.21|23739.51|23659.51|10
1737599570000|2025-01-23 02:32:50|23740.22|23660.22|23737.5|23657.5|23741.4|23661.4|23737.07|23657.07|10
1737599580000|2025-01-23 02:33:00|23737.09|23657.09|23733.74|23653.74|23737.09|23657.09|23733.32|23653.32|10
1737599590000|2025-01-23 02:33:10|23734.34|23654.34|23738.24|23658.24|23738.24|23658.24|23734.34|23654.34|10
1737599600000|2025-01-23 02:33:20|23738.55|23658.55|23738.63|23658.63|23738.63|23658.63|23735.14|23655.14|10
1737599610000|2025-01-23 02:33:30|23739.52|23659.52|23740.4|23660.4|23742.23|23662.23|23739.22|23659.22|10
1737599620000|2025-01-23 02:33:40|23740.94|23660.94|23743.65|23663.65|23743.96|23663.96|23740.94|23660.94|10
1737599630000|2025-01-23 02:33:50|23743.76|23663.76|23748.18|23668.18|23748.18|23668.18|23743.76|23663.76|10
1737599640000|2025-01-23 02:34:00|23749.25|23669.25|23746.81|23666.81|23750.22|23670.22|23745.93|23665.93|10
1737599650000|2025-01-23 02:34:10|23746.38|23666.38|23746.4|23666.4|23746.45|23666.45|23744.73|23664.73|10
1737599660000|2025-01-23 02:34:20|23745.85|23665.85|23740.85|23660.85|23745.85|23665.85|23740.85|23660.85|10
1737599670000|2025-01-23 02:34:30|23741.16|23661.16|23734.73|23654.73|23741.16|23661.16|23734.73|23654.73|10
1737599680000|2025-01-23 02:34:40|23731.56|23651.56|23730.75|23650.75|23731.83|23651.83|23729.35|23649.35|10
1737599690000|2025-01-23 02:34:50|23730.3|23650.3|23733.19|23653.19|23733.74|23653.74|23730.3|23650.3|10
1737599700000|2025-01-23 02:35:00|23732.8|23652.8|23732.03|23652.03|23733.04|23653.04|23732.03|23652.03|10
1737599710000|2025-01-23 02:35:10|23732.62|23652.62|23733.89|23653.89|23735.5|23655.5|23732.62|23652.62|9
1737599720000|2025-01-23 02:35:20|23733.19|23653.19|23736.34|23656.34|23736.4|23656.4|23733.19|23653.19|10
1737599730000|2025-01-23 02:35:30|23737.09|23657.09|23736.31|23656.31|23737.09|23657.09|23735.59|23655.59|10
1737599740000|2025-01-23 02:35:40|23736.16|23656.16|23730.44|23650.44|23736.16|23656.16|23730.44|23650.44|10
1737599750000|2025-01-23 02:35:50|23730.39|23650.39|23728.57|23648.57|23731.04|23651.04|23728.57|23648.57|10
1737599760000|2025-01-23 02:36:00|23727.87|23647.87|23723.91|23643.91|23728.34|23648.34|23723.91|23643.91|10
1737599770000|2025-01-23 02:36:10|23722.77|23642.77|23721.22|23641.22|23722.9|23642.9|23721.22|23641.22|10
1737599780000|2025-01-23 02:36:20|23721.54|23641.54|23715.29|23635.29|23721.77|23641.77|23715.29|23635.29|10
1737599790000|2025-01-23 02:36:30|23714.56|23634.56|23716.88|23636.88|23717.35|23637.35|23714.56|23634.56|10
1737599800000|2025-01-23 02:36:40|23717.28|23637.28|23717.95|23637.95|23719.51|23639.51|23714.76|23634.76|10
1737599810000|2025-01-23 02:36:50|23719|23639|23722.68|23642.68|23722.68|23642.68|23718.4|23638.4|10
1737599820000|2025-01-23 02:37:00|23722.72|23642.72|23727.72|23647.72|23729.85|23649.85|23722.72|23642.72|10
1737599830000|2025-01-23 02:37:10|23726.94|23646.94|23726.39|23646.39|23727.03|23647.03|23726.15|23646.15|10
1737599840000|2025-01-23 02:37:20|23725.91|23645.91|23721.91|23641.91|23725.91|23645.91|23721.77|23641.77|9
1737599850000|2025-01-23 02:37:30|23721.21|23641.21|23720.61|23640.61|23721.21|23641.21|23719.48|23639.48|10
1737599860000|2025-01-23 02:37:40|23720.77|23640.77|23714.15|23634.15|23720.77|23640.77|23714.15|23634.15|9
1737599870000|2025-01-23 02:37:50|23714.72|23634.72|23712.52|23632.52|23714.72|23634.72|23712.46|23632.46|10
1737599880000|2025-01-23 02:38:00|23711.82|23631.82|23707.56|23627.56|23711.82|23631.82|23707.43|23627.43|10
1737599890000|2025-01-23 02:38:10|23708.4|23628.4|23703.46|23623.46|23708.4|23628.4|23702.07|23622.07|10
1737599900000|2025-01-23 02:38:20|23702.21|23622.21|23699.42|23619.42|23702.21|23622.21|23699.42|23619.42|10
1737599910000|2025-01-23 02:38:30|23699.07|23619.07|23698.49|23618.49|23701.92|23621.92|23698.06|23618.06|10
1737599920000|2025-01-23 02:38:40|23697.63|23617.63|23697.78|23617.78|23698.34|23618.34|23697.2|23617.2|9
1737599930000|2025-01-23 02:38:50|23697.23|23617.23|23692.42|23612.42|23697.23|23617.23|23692.42|23612.42|10
1737599940000|2025-01-23 02:39:00|23692|23612|23688.45|23608.45|23692.11|23612.11|23688.43|23608.43|10
1737599950000|2025-01-23 02:39:10|23688.28|23608.28|23689.49|23609.49|23689.82|23609.82|23688.28|23608.28|9
1737599960000|2025-01-23 02:39:20|23689.31|23609.31|23689.75|23609.75|23689.75|23609.75|23688.73|23608.73|10
1737599970000|2025-01-23 02:39:30|23689.54|23609.54|23702.91|23622.91|23702.91|23622.91|23689.54|23609.54|10
1737599980000|2025-01-23 02:39:40|23703.86|23623.86|23702.3|23622.3|23705.25|23625.25|23700.98|23620.98|10
1737599990000|2025-01-23 02:39:50|23702.35|23622.35|23702.05|23622.05|23704.05|23624.05|23702.05|23622.05|10
1737600000000|2025-01-23 02:40:00|23701.5|23621.5|23704.07|23624.07|23706.45|23626.45|23700.55|23620.55|9
1737600010000|2025-01-23 02:40:10|23705.44|23625.44|23701.89|23621.89|23706.37|23626.37|23701.89|23621.89|10
1737600020000|2025-01-23 02:40:20|23701.79|23621.79|23703.37|23623.37|23703.69|23623.69|23701.79|23621.79|10
1737600030000|2025-01-23 02:40:30|23704.4|23624.4|23705.24|23625.24|23705.91|23625.91|23704.12|23624.12|10
1737600040000|2025-01-23 02:40:40|23705.01|23625.01|23703.73|23623.73|23705.31|23625.31|23702.2|23622.2|10
1737600050000|2025-01-23 02:40:50|23703.4|23623.4|23701.76|23621.76|23703.81|23623.81|23701.2|23621.2|10
1737600060000|2025-01-23 02:41:00|23702.37|23622.37|23704.78|23624.78|23704.78|23624.78|23702.06|23622.06|10
1737600070000|2025-01-23 02:41:10|23705.74|23625.74|23718.72|23638.72|23718.72|23638.72|23705.74|23625.74|10
1737600080000|2025-01-23 02:41:20|23719.11|23639.11|23718.94|23638.94|23720.11|23640.11|23718.39|23638.39|10
1737600090000|2025-01-23 02:41:30|23720.23|23640.23|23741.6|23661.6|23741.6|23661.6|23720.23|23640.23|10
1737600100000|2025-01-23 02:41:40|23742.44|23662.44|23744.8|23664.8|23745.66|23665.66|23742.44|23662.44|10
1737600110000|2025-01-23 02:41:50|23744.79|23664.79|23756.42|23676.42|23756.42|23676.42|23744.7|23664.7|10
1737600120000|2025-01-23 02:42:00|23754.51|23674.51|23760.33|23680.33|23760.33|23680.33|23754.51|23674.51|10
1737600130000|2025-01-23 02:42:10|23760.45|23680.45|23758.85|23678.85|23761.1|23681.1|23758.48|23678.48|10
1737600140000|2025-01-23 02:42:20|23760.1|23680.1|23763.81|23683.81|23763.81|23683.81|23760.1|23680.1|10
1737600150000|2025-01-23 02:42:30|23764.39|23684.39|23763.1|23683.1|23764.89|23684.89|23763.1|23683.1|10
1737600160000|2025-01-23 02:42:40|23762.79|23682.79|23769.1|23689.1|23769.1|23689.1|23762.79|23682.79|10
1737600170000|2025-01-23 02:42:50|23769.24|23689.24|23768.15|23688.15|23769.62|23689.62|23768.15|23688.15|10
1737600180000|2025-01-23 02:43:00|23768.33|23688.33|23765.22|23685.22|23768.73|23688.73|23765.22|23685.22|10
1737600190000|2025-01-23 02:43:10|23764.92|23684.92|23765.91|23685.91|23766.53|23686.53|23764.46|23684.46|10
1737600200000|2025-01-23 02:43:20|23766.03|23686.03|23764.37|23684.37|23766.36|23686.36|23764.04|23684.04|10
1737600210000|2025-01-23 02:43:30|23763.88|23683.88|23762.37|23682.37|23763.88|23683.88|23760.31|23680.31|10
1737600220000|2025-01-23 02:43:40|23762.38|23682.38|23762.21|23682.21|23762.38|23682.38|23761.09|23681.09|10
1737600230000|2025-01-23 02:43:50|23762.12|23682.12|23763.27|23683.27|23763.27|23683.27|23762.12|23682.12|10
1737600240000|2025-01-23 02:44:00|23762.51|23682.51|23761.93|23681.93|23762.74|23682.74|23761.25|23681.25|10
1737600250000|2025-01-23 02:44:10|23762.27|23682.27|23760.25|23680.25|23762.71|23682.71|23760.25|23680.25|10
1737600260000|2025-01-23 02:44:20|23760.55|23680.55|23761.03|23681.03|23761.03|23681.03|23759.77|23679.77|10
1737600270000|2025-01-23 02:44:30|23758.71|23678.71|23760.98|23680.98|23761.98|23681.98|23757.73|23677.73|10
1737600280000|2025-01-23 02:44:40|23761.54|23681.54|23764.94|23684.94|23765.81|23685.81|23761.54|23681.54|10
1737600290000|2025-01-23 02:44:50|23764.79|23684.79|23765.12|23685.12|23765.12|23685.12|23763.76|23683.76|10
1737600300000|2025-01-23 02:45:00|23765.29|23685.29|23761.02|23681.02|23765.7|23685.7|23761.02|23681.02|10
1737600310000|2025-01-23 02:45:10|23760.49|23680.49|23757.73|23677.73|23760.49|23680.49|23757.43|23677.43|10
1737600320000|2025-01-23 02:45:20|23757.89|23677.89|23752.72|23672.72|23757.89|23677.89|23752.72|23672.72|10
1737600330000|2025-01-23 02:45:30|23752.49|23672.49|23749.71|23669.71|23752.66|23672.66|23749.52|23669.52|10
1737600340000|2025-01-23 02:45:40|23750.29|23670.29|23748.33|23668.33|23750.54|23670.54|23747.88|23667.88|10
1737600350000|2025-01-23 02:45:50|23747.64|23667.64|23747.15|23667.15|23748.65|23668.65|23745.78|23665.78|10
1737600360000|2025-01-23 02:46:00|23747.13|23667.13|23743.36|23663.36|23747.41|23667.41|23743.18|23663.18|10
1737600370000|2025-01-23 02:46:10|23743.47|23663.47|23747.11|23667.11|23747.11|23667.11|23743.47|23663.47|10
1737600380000|2025-01-23 02:46:20|23749.3|23669.3|23755.93|23675.93|23755.96|23675.96|23749.3|23669.3|10
1737600390000|2025-01-23 02:46:30|23755.71|23675.71|23757.94|23677.94|23757.94|23677.94|23755.71|23675.71|10
1737600400000|2025-01-23 02:46:40|23758.75|23678.75|23768.68|23688.68|23768.68|23688.68|23758.75|23678.75|9
1737600410000|2025-01-23 02:46:50|23768.61|23688.61|23774.11|23694.11|23774.19|23694.19|23768.61|23688.61|10
1737600420000|2025-01-23 02:47:00|23774.28|23694.28|23780.2|23700.2|23780.2|23700.2|23773.12|23693.12|10
1737600430000|2025-01-23 02:47:10|23780.8|23700.8|23779.72|23699.72|23781.2|23701.2|23778.13|23698.13|10
1737600440000|2025-01-23 02:47:20|23779.85|23699.85|23781.4|23701.4|23781.4|23701.4|23778.54|23698.54|10
1737600450000|2025-01-23 02:47:30|23779.58|23699.58|23778.4|23698.4|23780.03|23700.03|23778.32|23698.32|10
1737600460000|2025-01-23 02:47:40|23780.7|23700.7|23790.34|23710.34|23790.34|23710.34|23780.7|23700.7|10
1737600470000|2025-01-23 02:47:50|23790.07|23710.07|23794.02|23714.02|23794.02|23714.02|23789.77|23709.77|10
1737600480000|2025-01-23 02:48:00|23794.21|23714.21|23795.57|23715.57|23795.73|23715.73|23794.21|23714.21|10
1737600490000|2025-01-23 02:48:10|23795.78|23715.78|23805.23|23725.23|23805.23|23725.23|23795.78|23715.78|10
1737600500000|2025-01-23 02:48:20|23805.27|23725.27|23803.06|23723.06|23805.79|23725.79|23803.06|23723.06|10
1737600510000|2025-01-23 02:48:30|23802.84|23722.84|23792.47|23712.47|23802.84|23722.84|23792.47|23712.47|10
1737600520000|2025-01-23 02:48:40|23792.24|23712.24|23786.91|23706.91|23792.47|23712.47|23786.91|23706.91|10
1737600530000|2025-01-23 02:48:50|23787.06|23707.06|23784.09|23704.09|23788.79|23708.79|23783.86|23703.86|10
1737600540000|2025-01-23 02:49:00|23783.52|23703.52|23783.29|23703.29|23783.52|23703.52|23781.76|23701.76|10
1737600550000|2025-01-23 02:49:10|23783.6|23703.6|23777.32|23697.32|23783.74|23703.74|23777.32|23697.32|10
1737600560000|2025-01-23 02:49:20|23776.79|23696.79|23773.28|23693.28|23776.79|23696.79|23772.41|23692.41|10
1737600570000|2025-01-23 02:49:30|23773.71|23693.71|23775.85|23695.85|23775.85|23695.85|23770.83|23690.83|10
1737600580000|2025-01-23 02:49:40|23777.08|23697.08|23787.11|23707.11|23787.11|23707.11|23777.04|23697.04|10
1737600590000|2025-01-23 02:49:50|23792.82|23712.82|23793|23713|23793.17|23713.17|23792.61|23712.61|10
1737600600000|2025-01-23 02:50:00|23793.03|23713.03|23800.12|23720.12|23800.23|23720.23|23793.03|23713.03|10
1737600610000|2025-01-23 02:50:10|23799.32|23719.32|23797.61|23717.61|23799.32|23719.32|23797.38|23717.38|10
1737600620000|2025-01-23 02:50:20|23796.93|23716.93|23790.35|23710.35|23796.93|23716.93|23790.35|23710.35|10
1737600630000|2025-01-23 02:50:30|23788.88|23708.88|23785.95|23705.95|23788.88|23708.88|23785.25|23705.25|10
1737600640000|2025-01-23 02:50:40|23786.33|23706.33|23787.09|23707.09|23787.19|23707.19|23785.63|23705.63|10
1737600650000|2025-01-23 02:50:50|23787.07|23707.07|23786.26|23706.26|23787.07|23707.07|23786.21|23706.21|9
1737600660000|2025-01-23 02:51:00|23786.88|23706.88|23788.4|23708.4|23788.42|23708.42|23786.44|23706.44|10
1737600670000|2025-01-23 02:51:10|23787.32|23707.32|23784.53|23704.53|23787.32|23707.32|23784.53|23704.53|9
1737600680000|2025-01-23 02:51:20|23784.54|23704.54|23783.88|23703.88|23785.61|23705.61|23783.88|23703.88|10
1737600690000|2025-01-23 02:51:30|23784.19|23704.19|23782.82|23702.82|23784.19|23704.19|23782.38|23702.38|10
1737600700000|2025-01-23 02:51:40|23783.5|23703.5|23781.47|23701.47|23783.85|23703.85|23781.47|23701.47|10
1737600710000|2025-01-23 02:51:50|23781.88|23701.88|23781.16|23701.16|23783.11|23703.11|23781.16|23701.16|10
1737600720000|2025-01-23 02:52:00|23780.87|23700.87|23773.97|23693.97|23780.87|23700.87|23773.97|23693.97|10
1737600730000|2025-01-23 02:52:10|23771.96|23691.96|23767.1|23687.1|23771.96|23691.96|23766.38|23686.38|10
1737600740000|2025-01-23 02:52:20|23766.22|23686.22|23761.96|23681.96|23766.22|23686.22|23761.74|23681.74|9
1737600750000|2025-01-23 02:52:30|23761.72|23681.72|23760.43|23680.43|23762.29|23682.29|23760|23680|10
1737600760000|2025-01-23 02:52:40|23760.79|23680.79|23764.8|23684.8|23764.8|23684.8|23760.79|23680.79|10
1737600770000|2025-01-23 02:52:50|23764.92|23684.92|23764.89|23684.89|23765.21|23685.21|23764.8|23684.8|9
1737600780000|2025-01-23 02:53:00|23764.19|23684.19|23760.67|23680.67|23764.19|23684.19|23760.67|23680.67|9
1737600790000|2025-01-23 02:53:10|23760.7|23680.7|23755.12|23675.12|23760.85|23680.85|23754.3|23674.3|10
1737600800000|2025-01-23 02:53:20|23755.35|23675.35|23755.06|23675.06|23756.49|23676.49|23754.05|23674.05|10
1737600810000|2025-01-23 02:53:30|23755.38|23675.38|23757.82|23677.82|23758.36|23678.36|23755.38|23675.38|10
1737600820000|2025-01-23 02:53:40|23758.89|23678.89|23762.99|23682.99|23762.99|23682.99|23758.89|23678.89|10
1737600830000|2025-01-23 02:53:50|23762.98|23682.98|23762.92|23682.92|23763.19|23683.19|23762.07|23682.07|10
1737600840000|2025-01-23 02:54:00|23762.93|23682.93|23762.46|23682.46|23762.93|23682.93|23760.91|23680.91|10
1737600850000|2025-01-23 02:54:10|23762.44|23682.44|23763.5|23683.5|23763.59|23683.59|23762.16|23682.16|10
1737600860000|2025-01-23 02:54:20|23763.21|23683.21|23761.79|23681.79|23763.21|23683.21|23761.79|23681.79|9
1737600870000|2025-01-23 02:54:30|23761.31|23681.31|23761.91|23681.91|23762.01|23682.01|23760.29|23680.29|10
1737600880000|2025-01-23 02:54:40|23761.99|23681.99|23765.22|23685.22|23765.22|23685.22|23761.55|23681.55|10
1737600890000|2025-01-23 02:54:50|23765.26|23685.26|23769.69|23689.69|23769.69|23689.69|23765.26|23685.26|9
1737600900000|2025-01-23 02:55:00|23769.79|23689.79|23777.41|23697.41|23777.41|23697.41|23769.79|23689.79|10
1737600910000|2025-01-23 02:55:10|23777.58|23697.58|23774.86|23694.86|23777.71|23697.71|23772.9|23692.9|10
1737600920000|2025-01-23 02:55:20|23774.94|23694.94|23775.81|23695.81|23775.81|23695.81|23774.75|23694.75|10
1737600930000|2025-01-23 02:55:30|23775.8|23695.8|23780.22|23700.22|23780.22|23700.22|23775.76|23695.76|9
1737600940000|2025-01-23 02:55:40|23780.06|23700.06|23781.64|23701.64|23781.85|23701.85|23778.97|23698.97|10
1737600950000|2025-01-23 02:55:50|23782.6|23702.6|23784.86|23704.86|23784.86|23704.86|23782.6|23702.6|10
1737600960000|2025-01-23 02:56:00|23785.33|23705.33|23789.48|23709.48|23789.48|23709.48|23785.33|23705.33|10
1737600970000|2025-01-23 02:56:10|23789.47|23709.47|23794.22|23714.22|23794.22|23714.22|23789.47|23709.47|10
1737600980000|2025-01-23 02:56:20|23793.92|23713.92|23794.33|23714.33|23794.74|23714.74|23793.9|23713.9|10
1737600990000|2025-01-23 02:56:30|23794.3|23714.3|23794.93|23714.93|23795.05|23715.05|23794.14|23714.14|9
1737601000000|2025-01-23 02:56:40|23795.02|23715.02|23794.62|23714.62|23795.35|23715.35|23794.32|23714.32|10
1737601010000|2025-01-23 02:56:50|23794.47|23714.47|23794.4|23714.4|23794.47|23714.47|23793.65|23713.65|10
1737601020000|2025-01-23 02:57:00|23794.41|23714.41|23792.79|23712.79|23795.04|23715.04|23792.79|23712.79|10
1737601030000|2025-01-23 02:57:10|23792.59|23712.59|23791.09|23711.09|23792.59|23712.59|23790.9|23710.9|10
1737601040000|2025-01-23 02:57:20|23791.96|23711.96|23795.03|23715.03|23795.03|23715.03|23791.96|23711.96|10
1737601050000|2025-01-23 02:57:30|23794.87|23714.87|23793.17|23713.17|23795.67|23715.67|23793.17|23713.17|10
1737601060000|2025-01-23 02:57:40|23792.71|23712.71|23790.12|23710.12|23792.71|23712.71|23789.64|23709.64|10
1737601070000|2025-01-23 02:57:50|23790.71|23710.71|23792.65|23712.65|23792.65|23712.65|23789.63|23709.63|10
1737601080000|2025-01-23 02:58:00|23792.26|23712.26|23793.96|23713.96|23793.96|23713.96|23792.26|23712.26|9
1737601090000|2025-01-23 02:58:10|23793.91|23713.91|23796.3|23716.3|23796.3|23716.3|23793.91|23713.91|10
1737601100000|2025-01-23 02:58:20|23796.37|23716.37|23806.14|23726.14|23806.14|23726.14|23796.37|23716.37|10
1737601110000|2025-01-23 02:58:30|23806.19|23726.19|23808.29|23728.29|23808.29|23728.29|23805.69|23725.69|8
1737601120000|2025-01-23 02:58:40|23811.3|23731.3|23811.15|23731.15|23811.81|23731.81|23810.42|23730.42|10
1737601130000|2025-01-23 02:58:50|23812.06|23732.06|23812.65|23732.65|23813.64|23733.64|23812.06|23732.06|10
1737601140000|2025-01-23 02:59:00|23812.67|23732.67|23813.97|23733.97|23814.02|23734.02|23812.67|23732.67|10
1737601150000|2025-01-23 02:59:10|23813.91|23733.91|23812.48|23732.48|23813.91|23733.91|23812.48|23732.48|10
1737601160000|2025-01-23 02:59:20|23813.24|23733.24|23810.95|23730.95|23813.53|23733.53|23810.95|23730.95|10
1737601170000|2025-01-23 02:59:30|23810.81|23730.81|23808.83|23728.83|23810.81|23730.81|23808.83|23728.83|9
1737601180000|2025-01-23 02:59:40|23808.63|23728.63|23808.56|23728.56|23808.83|23728.83|23807.76|23727.76|10
1737601190000|2025-01-23 02:59:50|23807.99|23727.99|23803.6|23723.6|23808.28|23728.28|23803.6|23723.6|9
1737601200000|2025-01-23 03:00:00|23804.17|23724.17|23798.53|23718.53|23804.17|23724.17|23798.53|23718.53|10
1737601210000|2025-01-23 03:00:10|23798.55|23718.55|23796.65|23716.65|23799.33|23719.33|23796.65|23716.65|10
1737601220000|2025-01-23 03:00:20|23796.73|23716.73|23794.35|23714.35|23797.39|23717.39|23794.35|23714.35|10
1737601230000|2025-01-23 03:00:30|23794.19|23714.19|23793.91|23713.91|23794.27|23714.27|23793.1|23713.1|10
1737601240000|2025-01-23 03:00:40|23791.21|23711.21|23791.21|23711.21|23792.09|23712.09|23790.82|23710.82|9
1737601250000|2025-01-23 03:00:50|23791.64|23711.64|23798.45|23718.45|23798.45|23718.45|23791.4|23711.4|10
1737601260000|2025-01-23 03:01:00|23798.42|23718.42|23797.09|23717.09|23799.15|23719.15|23797.09|23717.09|10
1737601270000|2025-01-23 03:01:10|23796.44|23716.44|23793.3|23713.3|23796.44|23716.44|23793.3|23713.3|10
1737601280000|2025-01-23 03:01:20|23792.57|23712.57|23791.32|23711.32|23793.53|23713.53|23789.59|23709.59|10
1737601290000|2025-01-23 03:01:30|23791.17|23711.17|23794.45|23714.45|23794.77|23714.77|23791.17|23711.17|10
1737601300000|2025-01-23 03:01:40|23795.79|23715.79|23806.31|23726.31|23806.31|23726.31|23795.79|23715.79|9
1737601310000|2025-01-23 03:01:50|23807.18|23727.18|23812.13|23732.13|23812.13|23732.13|23807.18|23727.18|10
1737601320000|2025-01-23 03:02:00|23812.25|23732.25|23816.52|23736.52|23816.52|23736.52|23811.61|23731.61|10
1737601330000|2025-01-23 03:02:10|23816.23|23736.23|23821.04|23741.04|23821.2|23741.2|23816.23|23736.23|10
1737601340000|2025-01-23 03:02:20|23820.93|23740.93|23823.2|23743.2|23823.2|23743.2|23820.91|23740.91|10
1737601350000|2025-01-23 03:02:30|23823.23|23743.23|23822.06|23742.06|23823.42|23743.42|23821.4|23741.4|10
1737601360000|2025-01-23 03:02:40|23822.51|23742.51|23825.94|23745.94|23825.94|23745.94|23822.51|23742.51|10
1737601370000|2025-01-23 03:02:50|23825.86|23745.86|23826.65|23746.65|23826.65|23746.65|23825.86|23745.86|10
1737601380000|2025-01-23 03:03:00|23826.37|23746.37|23824.11|23744.11|23826.37|23746.37|23824.09|23744.09|10
1737601390000|2025-01-23 03:03:10|23824.56|23744.56|23826.38|23746.38|23826.57|23746.57|23824.56|23744.56|10
1737601400000|2025-01-23 03:03:20|23825.65|23745.65|23826.99|23746.99|23827.04|23747.04|23825.42|23745.42|10
1737601410000|2025-01-23 03:03:30|23827|23747|23834.54|23754.54|23834.54|23754.54|23827|23747|9
1737601420000|2025-01-23 03:03:40|23835.54|23755.54|23834.79|23754.79|23835.73|23755.73|23834.77|23754.77|10
1737601430000|2025-01-23 03:03:50|23834.29|23754.29|23831.91|23751.91|23834.29|23754.29|23831.91|23751.91|9
1737601440000|2025-01-23 03:04:00|23831.87|23751.87|23832.67|23752.67|23832.96|23752.96|23831.87|23751.87|10
1737601450000|2025-01-23 03:04:10|23831.69|23751.69|23833.11|23753.11|23833.96|23753.96|23831.69|23751.69|10
1737601460000|2025-01-23 03:04:20|23833.25|23753.25|23833.28|23753.28|23833.44|23753.44|23831.77|23751.77|10
1737601470000|2025-01-23 03:04:30|23833.3|23753.3|23835.23|23755.23|23835.41|23755.41|23832.96|23752.96|10
1737601480000|2025-01-23 03:04:40|23835.26|23755.26|23837.22|23757.22|23838.79|23758.79|23835.26|23755.26|10
1737601490000|2025-01-23 03:04:50|23836.8|23756.8|23837.17|23757.17|23837.19|23757.19|23836.51|23756.51|10
1737601500000|2025-01-23 03:05:00|23837.21|23757.21|23836.4|23756.4|23837.72|23757.72|23836.4|23756.4|10
1737601510000|2025-01-23 03:05:10|23836.42|23756.42|23836.64|23756.64|23837.21|23757.21|23836.27|23756.27|10
1737601520000|2025-01-23 03:05:20|23835.34|23755.34|23829.02|23749.02|23835.34|23755.34|23829.02|23749.02|10
1737601530000|2025-01-23 03:05:30|23828.87|23748.87|23828.26|23748.26|23828.87|23748.87|23828.04|23748.04|10
1737601540000|2025-01-23 03:05:40|23828.42|23748.42|23828.66|23748.66|23829.74|23749.74|23828.04|23748.04|10
1737601550000|2025-01-23 03:05:50|23828.57|23748.57|23829.51|23749.51|23829.51|23749.51|23828.46|23748.46|9
1737601560000|2025-01-23 03:06:00|23830.19|23750.19|23831.31|23751.31|23831.68|23751.68|23830.19|23750.19|9
1737601570000|2025-01-23 03:06:10|23830.74|23750.74|23833.79|23753.79|23833.79|23753.79|23830.41|23750.41|10
1737601580000|2025-01-23 03:06:20|23834.54|23754.54|23839.56|23759.56|23839.56|23759.56|23834.54|23754.54|10
1737601590000|2025-01-23 03:06:30|23841.31|23761.31|23846.13|23766.13|23846.13|23766.13|23841.31|23761.31|10
1737601600000|2025-01-23 03:06:40|23846.36|23766.36|23847.49|23767.49|23847.49|23767.49|23846.36|23766.36|9
1737601610000|2025-01-23 03:06:50|23849.69|23769.69|23849.71|23769.71|23850.28|23770.28|23848.89|23768.89|10
1737601620000|2025-01-23 03:07:00|23849.77|23769.77|23849.89|23769.89|23849.91|23769.91|23848.97|23768.97|10
1737601630000|2025-01-23 03:07:10|23853.61|23773.61|23858.52|23778.52|23858.52|23778.52|23853.61|23773.61|10
1737601640000|2025-01-23 03:07:20|23858.61|23778.61|23860.76|23780.76|23861|23781|23858.61|23778.61|9
1737601650000|2025-01-23 03:07:30|23860.23|23780.23|23861.56|23781.56|23861.56|23781.56|23860.02|23780.02|10
1737601660000|2025-01-23 03:07:40|23861.05|23781.05|23858.91|23778.91|23861.51|23781.51|23858.9|23778.9|10
1737601670000|2025-01-23 03:07:50|23859.08|23779.08|23863.59|23783.59|23863.74|23783.74|23859.08|23779.08|10
1737601680000|2025-01-23 03:08:00|23864.65|23784.65|23860.86|23780.86|23864.91|23784.91|23860.76|23780.76|10
1737601690000|2025-01-23 03:08:10|23861.1|23781.1|23866.73|23786.73|23866.73|23786.73|23861.1|23781.1|10
1737601700000|2025-01-23 03:08:20|23866.64|23786.64|23869.23|23789.23|23869.23|23789.23|23866.64|23786.64|10
1737601710000|2025-01-23 03:08:30|23869.15|23789.15|23871.67|23791.67|23871.95|23791.95|23869.15|23789.15|10
1737601720000|2025-01-23 03:08:40|23871.55|23791.55|23874.03|23794.03|23874.15|23794.15|23871.55|23791.55|10
1737601730000|2025-01-23 03:08:50|23873.3|23793.3|23873.74|23793.74|23873.74|23793.74|23873.3|23793.3|9
1737601740000|2025-01-23 03:09:00|23873.68|23793.68|23872.58|23792.58|23873.77|23793.77|23872.58|23792.58|10
1737601750000|2025-01-23 03:09:10|23872.49|23792.49|23872.82|23792.82|23873.14|23793.14|23871.82|23791.82|9
1737601760000|2025-01-23 03:09:20|23872.83|23792.83|23875.92|23795.92|23875.92|23795.92|23872.83|23792.83|10
1737601770000|2025-01-23 03:09:30|23876.06|23796.06|23875.3|23795.3|23876.41|23796.41|23875.3|23795.3|10
1737601780000|2025-01-23 03:09:40|23875.27|23795.27|23877.94|23797.94|23877.94|23797.94|23875.11|23795.11|10
1737601790000|2025-01-23 03:09:50|23877.87|23797.87|23878.9|23798.9|23878.9|23798.9|23877.87|23797.87|9
1737601800000|2025-01-23 03:10:00|23879.13|23799.13|23881.72|23801.72|23882.3|23802.3|23879.13|23799.13|10
1737601810000|2025-01-23 03:10:10|23881.55|23801.55|23877.64|23797.64|23881.83|23801.83|23877.64|23797.64|10
1737601820000|2025-01-23 03:10:20|23877.93|23797.93|23876.6|23796.6|23878.3|23798.3|23876.6|23796.6|10
1737601830000|2025-01-23 03:10:30|23876.48|23796.48|23877.88|23797.88|23877.88|23797.88|23876.09|23796.09|10
1737601840000|2025-01-23 03:10:40|23877.82|23797.82|23878.06|23798.06|23878.62|23798.62|23877.58|23797.58|10
1737601850000|2025-01-23 03:10:50|23878.03|23798.03|23879.07|23799.07|23879.09|23799.09|23877|23797|10
1737601860000|2025-01-23 03:11:00|23879.42|23799.42|23880.3|23800.3|23880.35|23800.35|23879.07|23799.07|10
1737601870000|2025-01-23 03:11:10|23880.59|23800.59|23880.75|23800.75|23881.49|23801.49|23879.78|23799.78|9
1737601880000|2025-01-23 03:11:20|23880.84|23800.84|23879.82|23799.82|23880.84|23800.84|23879.78|23799.78|10
1737601890000|2025-01-23 03:11:30|23880.13|23800.13|23880.86|23800.86|23881.3|23801.3|23879.81|23799.81|10
1737601900000|2025-01-23 03:11:40|23880.48|23800.48|23886.22|23806.22|23886.22|23806.22|23880.48|23800.48|10
1737601910000|2025-01-23 03:11:50|23886.46|23806.46|23886.68|23806.68|23886.77|23806.77|23886.25|23806.25|10
1737601920000|2025-01-23 03:12:00|23887.16|23807.16|23885.44|23805.44|23887.16|23807.16|23885.44|23805.44|10
1737601930000|2025-01-23 03:12:10|23885.46|23805.46|23883.5|23803.5|23885.46|23805.46|23883.48|23803.48|10
1737601940000|2025-01-23 03:12:20|23883.51|23803.51|23879.67|23799.67|23883.52|23803.52|23879.67|23799.67|10
1737601950000|2025-01-23 03:12:30|23879.53|23799.53|23879.9|23799.9|23881.15|23801.15|23879.51|23799.51|10
1737601960000|2025-01-23 03:12:40|23880.89|23800.89|23882.76|23802.76|23882.76|23802.76|23880.55|23800.55|10
1737601970000|2025-01-23 03:12:50|23882.93|23802.93|23883.71|23803.71|23883.79|23803.79|23882.84|23802.84|10
1737601980000|2025-01-23 03:13:00|23883.86|23803.86|23886.19|23806.19|23886.19|23806.19|23883.86|23803.86|10
1737601990000|2025-01-23 03:13:10|23886.12|23806.12|23887.78|23807.78|23887.78|23807.78|23886.12|23806.12|10
1737602000000|2025-01-23 03:13:20|23887.69|23807.69|23887.27|23807.27|23888.48|23808.48|23886.97|23806.97|10
1737602010000|2025-01-23 03:13:30|23887.35|23807.35|23887.15|23807.15|23887.38|23807.38|23886.36|23806.36|9
1737602020000|2025-01-23 03:13:40|23887.27|23807.27|23883.05|23803.05|23887.27|23807.27|23883.05|23803.05|10
1737602030000|2025-01-23 03:13:50|23882.93|23802.93|23883.77|23803.77|23884.26|23804.26|23882.93|23802.93|10
1737602040000|2025-01-23 03:14:00|23883.93|23803.93|23882.04|23802.04|23883.99|23803.99|23882.04|23802.04|10
1737602050000|2025-01-23 03:14:10|23882.29|23802.29|23881.18|23801.18|23882.37|23802.37|23881.14|23801.14|10
1737602060000|2025-01-23 03:14:20|23881.06|23801.06|23881.57|23801.57|23882.76|23802.76|23880.78|23800.78|10
1737602070000|2025-01-23 03:14:30|23881.24|23801.24|23879.23|23799.23|23881.24|23801.24|23878.72|23798.72|9
1737602080000|2025-01-23 03:14:40|23879.68|23799.68|23880.83|23800.83|23880.83|23800.83|23879.54|23799.54|10
1737602090000|2025-01-23 03:14:50|23880.39|23800.39|23883.02|23803.02|23883.02|23803.02|23880.39|23800.39|10
1737602100000|2025-01-23 03:15:00|23882.62|23802.62|23884.5|23804.5|23884.5|23804.5|23882.62|23802.62|10
1737602110000|2025-01-23 03:15:10|23884.29|23804.29|23884.69|23804.69|23884.69|23804.69|23883.66|23803.66|10
1737602120000|2025-01-23 03:15:20|23884.82|23804.82|23883.19|23803.19|23884.82|23804.82|23883.12|23803.12|10
1737602130000|2025-01-23 03:15:30|23882.49|23802.49|23880.86|23800.86|23882.71|23802.71|23880.86|23800.86|10
1737602140000|2025-01-23 03:15:40|23880.38|23800.38|23878.35|23798.35|23880.38|23800.38|23878.35|23798.35|10
1737602150000|2025-01-23 03:15:50|23878.7|23798.7|23875.76|23795.76|23878.8|23798.8|23875.76|23795.76|10
1737602160000|2025-01-23 03:16:00|23875.65|23795.65|23871.96|23791.96|23875.65|23795.65|23871.35|23791.35|10
1737602170000|2025-01-23 03:16:10|23872.3|23792.3|23873.99|23793.99|23873.99|23793.99|23871.71|23791.71|10
1737602180000|2025-01-23 03:16:20|23874.76|23794.76|23879.38|23799.38|23879.38|23799.38|23874.76|23794.76|10
1737602190000|2025-01-23 03:16:30|23879.76|23799.76|23885.4|23805.4|23885.4|23805.4|23879.76|23799.76|10
1737602200000|2025-01-23 03:16:40|23885.43|23805.43|23885.23|23805.23|23887.38|23807.38|23885.23|23805.23|9
1737602210000|2025-01-23 03:16:50|23885.05|23805.05|23883.2|23803.2|23885.05|23805.05|23882.78|23802.78|10
1737602220000|2025-01-23 03:17:00|23883.03|23803.03|23884.63|23804.63|23885.31|23805.31|23881.84|23801.84|10
1737602230000|2025-01-23 03:17:10|23883.75|23803.75|23882.23|23802.23|23884.3|23804.3|23882.23|23802.23|9
1737602240000|2025-01-23 03:17:20|23882.14|23802.14|23882.14|23802.14|23882.14|23802.14|23880.15|23800.15|8
1737602250000|2025-01-23 03:17:30|23881.99|23801.99|23882.66|23802.66|23883.31|23803.31|23881.99|23801.99|10
1737602260000|2025-01-23 03:17:40|23882.51|23802.51|23883.32|23803.32|23883.45|23803.45|23882.51|23802.51|10
1737602270000|2025-01-23 03:17:50|23883.6|23803.6|23885.97|23805.97|23885.98|23805.98|23883.6|23803.6|10
1737602280000|2025-01-23 03:18:00|23885.96|23805.96|23883.97|23803.97|23885.96|23805.96|23883.97|23803.97|10
1737602290000|2025-01-23 03:18:10|23883.92|23803.92|23880.31|23800.31|23883.92|23803.92|23880.28|23800.28|10
1737602300000|2025-01-23 03:18:20|23880.42|23800.42|23879.48|23799.48|23880.52|23800.52|23879.4|23799.4|10
1737602310000|2025-01-23 03:18:30|23879.74|23799.74|23881.62|23801.62|23881.88|23801.88|23879.74|23799.74|10
1737602320000|2025-01-23 03:18:40|23881.59|23801.59|23882.02|23802.02|23882.02|23802.02|23880.63|23800.63|10
1737602330000|2025-01-23 03:18:50|23881.92|23801.92|23882.42|23802.42|23882.92|23802.92|23881.92|23801.92|10
1737602340000|2025-01-23 03:19:00|23882.08|23802.08|23882.53|23802.53|23882.6|23802.6|23881.8|23801.8|9
1737602350000|2025-01-23 03:19:10|23881.03|23801.03|23882.16|23802.16|23883.18|23803.18|23881.03|23801.03|10
1737602360000|2025-01-23 03:19:20|23880.86|23800.86|23877.36|23797.36|23881.16|23801.16|23877.36|23797.36|10
1737602370000|2025-01-23 03:19:30|23877.13|23797.13|23877.27|23797.27|23877.36|23797.36|23876.47|23796.47|10
1737602380000|2025-01-23 03:19:40|23877.49|23797.49|23879.9|23799.9|23879.9|23799.9|23877.49|23797.49|9
1737602390000|2025-01-23 03:19:50|23880.49|23800.49|23880.15|23800.15|23880.49|23800.49|23879.71|23799.71|10
1737602400000|2025-01-23 03:20:00|23880.05|23800.05|23877.8|23797.8|23880.05|23800.05|23877.8|23797.8|10
1737602410000|2025-01-23 03:20:10|23877.85|23797.85|23872.11|23792.11|23877.85|23797.85|23871.94|23791.94|10
1737602420000|2025-01-23 03:20:20|23871.93|23791.93|23870.44|23790.44|23871.93|23791.93|23869.48|23789.48|9
1737602430000|2025-01-23 03:20:30|23870.24|23790.24|23867.62|23787.62|23870.24|23790.24|23867.35|23787.35|9
1737602440000|2025-01-23 03:20:40|23868.29|23788.29|23868.59|23788.59|23869.07|23789.07|23865.98|23785.98|10
1737602450000|2025-01-23 03:20:50|23868.54|23788.54|23863.77|23783.77|23868.54|23788.54|23863.77|23783.77|10
1737602460000|2025-01-23 03:21:00|23862.87|23782.87|23858.17|23778.17|23862.87|23782.87|23858.17|23778.17|10
1737602470000|2025-01-23 03:21:10|23856.98|23776.98|23856.23|23776.23|23857.24|23777.24|23855.74|23775.74|10
1737602480000|2025-01-23 03:21:20|23856.13|23776.13|23856.71|23776.71|23856.71|23776.71|23854.68|23774.68|10
1737602490000|2025-01-23 03:21:30|23857.76|23777.76|23864.61|23784.61|23864.61|23784.61|23857.76|23777.76|10
1737602500000|2025-01-23 03:21:40|23866.77|23786.77|23869.97|23789.97|23869.97|23789.97|23866.62|23786.62|9
1737602510000|2025-01-23 03:21:50|23871.74|23791.74|23872.51|23792.51|23873|23793|23871.74|23791.74|10
1737602520000|2025-01-23 03:22:00|23872.93|23792.93|23870.29|23790.29|23872.93|23792.93|23870.03|23790.03|10
1737602530000|2025-01-23 03:22:10|23870.24|23790.24|23870.54|23790.54|23870.93|23790.93|23870.2|23790.2|10
1737602540000|2025-01-23 03:22:20|23870.55|23790.55|23866.19|23786.19|23870.82|23790.82|23866.19|23786.19|10
1737602550000|2025-01-23 03:22:30|23865.78|23785.78|23866.05|23786.05|23866.99|23786.99|23865.78|23785.78|10
1737602560000|2025-01-23 03:22:40|23865.87|23785.87|23864.1|23784.1|23866.36|23786.36|23864.1|23784.1|10
1737602570000|2025-01-23 03:22:50|23863.74|23783.74|23863.61|23783.61|23864.26|23784.26|23863.08|23783.08|10
1737602580000|2025-01-23 03:23:00|23863.34|23783.34|23866.04|23786.04|23866.04|23786.04|23863.34|23783.34|10
1737602590000|2025-01-23 03:23:10|23865.86|23785.86|23867.45|23787.45|23867.45|23787.45|23865.84|23785.84|10
1737602600000|2025-01-23 03:23:20|23867.64|23787.64|23870.6|23790.6|23870.6|23790.6|23867.64|23787.64|10
1737602610000|2025-01-23 03:23:30|23870.7|23790.7|23874.74|23794.74|23874.74|23794.74|23870.7|23790.7|10
1737602620000|2025-01-23 03:23:40|23874.75|23794.75|23878.19|23798.19|23878.2|23798.2|23874.75|23794.75|10
1737602630000|2025-01-23 03:23:50|23877.91|23797.91|23877.01|23797.01|23877.91|23797.91|23877.01|23797.01|9
1737602640000|2025-01-23 03:24:00|23877.19|23797.19|23878.74|23798.74|23878.74|23798.74|23877.19|23797.19|10
1737602650000|2025-01-23 03:24:10|23878.58|23798.58|23876.86|23796.86|23878.58|23798.58|23876.86|23796.86|10
1737602660000|2025-01-23 03:24:20|23876.84|23796.84|23879.93|23799.93|23881.12|23801.12|23876.84|23796.84|10
1737602670000|2025-01-23 03:24:30|23880.02|23800.02|23887.47|23807.47|23890.83|23810.83|23880.02|23800.02|10
1737602680000|2025-01-23 03:24:40|23888.28|23808.28|23887.45|23807.45|23888.4|23808.4|23886.96|23806.96|10
1737602690000|2025-01-23 03:24:50|23887.04|23807.04|23886.58|23806.58|23887.04|23807.04|23886.02|23806.02|9
1737602700000|2025-01-23 03:25:00|23886.71|23806.71|23882.63|23802.63|23887.09|23807.09|23882.63|23802.63|9
1737602710000|2025-01-23 03:25:10|23883.34|23803.34|23884.29|23804.29|23884.3|23804.3|23883.34|23803.34|10
1737602720000|2025-01-23 03:25:20|23884.64|23804.64|23887.96|23807.96|23887.96|23807.96|23884.64|23804.64|10
1737602730000|2025-01-23 03:25:30|23887.84|23807.84|23892.23|23812.23|23892.23|23812.23|23887.25|23807.25|10
1737602740000|2025-01-23 03:25:40|23891.7|23811.7|23892.02|23812.02|23892.02|23812.02|23891.45|23811.45|10
1737602750000|2025-01-23 03:25:50|23892.13|23812.13|23892.35|23812.35|23892.61|23812.61|23892.13|23812.13|10
1737602760000|2025-01-23 03:26:00|23892.9|23812.9|23897.5|23817.5|23897.5|23817.5|23892.9|23812.9|10
1737602770000|2025-01-23 03:26:10|23898.33|23818.33|23903.86|23823.86|23903.86|23823.86|23898.33|23818.33|10
1737602780000|2025-01-23 03:26:20|23903.01|23823.01|23902.74|23822.74|23903.01|23823.01|23900.65|23820.65|10
1737602790000|2025-01-23 03:26:30|23903.13|23823.13|23903.29|23823.29|23903.71|23823.71|23902.62|23822.62|9
1737602800000|2025-01-23 03:26:40|23903.3|23823.3|23903.94|23823.94|23903.94|23823.94|23902.95|23822.95|9
1737602810000|2025-01-23 03:26:50|23904.02|23824.02|23906.19|23826.19|23906.41|23826.41|23904.02|23824.02|9
1737602820000|2025-01-23 03:27:00|23905.85|23825.85|23908.79|23828.79|23908.79|23828.79|23905.85|23825.85|9
1737602830000|2025-01-23 03:27:10|23908.84|23828.84|23907.43|23827.43|23908.84|23828.84|23906.2|23826.2|10
1737602840000|2025-01-23 03:27:20|23906.97|23826.97|23905.91|23825.91|23907.33|23827.33|23905.91|23825.91|10
1737602850000|2025-01-23 03:27:30|23905.65|23825.65|23905.56|23825.56|23906.24|23826.24|23905.3|23825.3|9
1737602860000|2025-01-23 03:27:40|23905|23825|23903.87|23823.87|23905|23825|23903.87|23823.87|10
1737602870000|2025-01-23 03:27:50|23904.56|23824.56|23910.45|23830.45|23910.48|23830.48|23904.56|23824.56|9
1737602880000|2025-01-23 03:28:00|23910.37|23830.37|23911.58|23831.58|23911.58|23831.58|23909.26|23829.26|9
1737602890000|2025-01-23 03:28:10|23911.65|23831.65|23913.17|23833.17|23913.59|23833.59|23911.6|23831.6|10
1737602900000|2025-01-23 03:28:20|23913.16|23833.16|23912.89|23832.89|23913.16|23833.16|23912.19|23832.19|10
1737602910000|2025-01-23 03:28:30|23913|23833|23914.98|23834.98|23914.98|23834.98|23913|23833|10
1737602920000|2025-01-23 03:28:40|23915.98|23835.98|23918.26|23838.26|23918.26|23838.26|23915.98|23835.98|10
1737602930000|2025-01-23 03:28:50|23918.37|23838.37|23919.7|23839.7|23919.7|23839.7|23918.37|23838.37|8
1737602940000|2025-01-23 03:29:00|23919.98|23839.98|23921.16|23841.16|23921.62|23841.62|23919.95|23839.95|9
1737602950000|2025-01-23 03:29:10|23920.62|23840.62|23921.09|23841.09|23921.3|23841.3|23920.39|23840.39|9
1737602960000|2025-01-23 03:29:20|23921.19|23841.19|23920.48|23840.48|23921.19|23841.19|23920.29|23840.29|7
1737602970000|2025-01-23 03:29:30|23920.8|23840.8|23919.53|23839.53|23920.8|23840.8|23919.53|23839.53|9
1737602980000|2025-01-23 03:29:40|23919.38|23839.38|23919.5|23839.5|23919.52|23839.52|23918.82|23838.82|9
1737602990000|2025-01-23 03:29:50|23919.58|23839.58|23919.67|23839.67|23919.69|23839.69|23919.49|23839.49|9
1737603000000|2025-01-23 03:30:00|23919.6|23839.6|23918.38|23838.38|23920.04|23840.04|23918.38|23838.38|10
1737603010000|2025-01-23 03:30:10|23914.73|23834.73|23911.46|23831.46|23914.73|23834.73|23911.46|23831.46|10
1737603020000|2025-01-23 03:30:20|23911.24|23831.24|23913.29|23833.29|23913.81|23833.81|23908.97|23828.97|10
1737603030000|2025-01-23 03:30:30|23913.74|23833.74|23913.36|23833.36|23914.22|23834.22|23912.63|23832.63|10
1737603040000|2025-01-23 03:30:40|23912.89|23832.89|23910.17|23830.17|23913.05|23833.05|23909.93|23829.93|10
1737603050000|2025-01-23 03:30:50|23909.99|23829.99|23908.94|23828.94|23909.99|23829.99|23908.69|23828.69|9
1737603060000|2025-01-23 03:31:00|23908.81|23828.81|23906.71|23826.71|23909.22|23829.22|23906.71|23826.71|10
1737603070000|2025-01-23 03:31:10|23906.66|23826.66|23904.41|23824.41|23906.66|23826.66|23904.32|23824.32|9
1737603080000|2025-01-23 03:31:20|23904.74|23824.74|23904.17|23824.17|23904.74|23824.74|23903.6|23823.6|10
1737603090000|2025-01-23 03:31:30|23904.15|23824.15|23904.39|23824.39|23904.64|23824.64|23904.14|23824.14|10
1737603100000|2025-01-23 03:31:40|23904.57|23824.57|23904.72|23824.72|23904.87|23824.87|23904.5|23824.5|10
1737603110000|2025-01-23 03:31:50|23905.32|23825.32|23902.92|23822.92|23905.32|23825.32|23902.05|23822.05|10
1737603120000|2025-01-23 03:32:00|23902.87|23822.87|23904.12|23824.12|23904.67|23824.67|23902.85|23822.85|9
1737603130000|2025-01-23 03:32:10|23903.07|23823.07|23904.87|23824.87|23905.37|23825.37|23903.07|23823.07|10
1737603140000|2025-01-23 03:32:20|23904.88|23824.88|23904.61|23824.61|23906.19|23826.19|23904.61|23824.61|10
1737603150000|2025-01-23 03:32:30|23904.96|23824.96|23903.74|23823.74|23904.96|23824.96|23902.46|23822.46|9
1737603160000|2025-01-23 03:32:40|23904.34|23824.34|23904.49|23824.49|23904.49|23824.49|23903.65|23823.65|10
1737603170000|2025-01-23 03:32:50|23904.9|23824.9|23905.07|23825.07|23905.22|23825.22|23904.05|23824.05|10
1737603180000|2025-01-23 03:33:00|23905.67|23825.67|23911.3|23831.3|23911.3|23831.3|23905.67|23825.67|10
1737603190000|2025-01-23 03:33:10|23911.26|23831.26|23909.09|23829.09|23911.26|23831.26|23908.45|23828.45|10
1737603200000|2025-01-23 03:33:20|23909.46|23829.46|23906.23|23826.23|23909.46|23829.46|23906.23|23826.23|10
1737603210000|2025-01-23 03:33:30|23906.57|23826.57|23906.8|23826.8|23906.8|23826.8|23904.69|23824.69|10
1737603220000|2025-01-23 03:33:40|23906.78|23826.78|23907.01|23827.01|23907.45|23827.45|23905.94|23825.94|10
1737603230000|2025-01-23 03:33:50|23907.15|23827.15|23907.53|23827.53|23907.53|23827.53|23907.14|23827.14|8
1737603240000|2025-01-23 03:34:00|23906.99|23826.99|23910.51|23830.51|23910.51|23830.51|23906.99|23826.99|10
1737603250000|2025-01-23 03:34:10|23910.04|23830.04|23910.21|23830.21|23910.21|23830.21|23909.2|23829.2|10
1737603260000|2025-01-23 03:34:20|23910.59|23830.59|23914.89|23834.89|23914.89|23834.89|23910.59|23830.59|8
1737603270000|2025-01-23 03:34:30|23914.65|23834.65|23916.37|23836.37|23916.37|23836.37|23914.37|23834.37|9
1737603280000|2025-01-23 03:34:40|23916.48|23836.48|23915.79|23835.79|23916.55|23836.55|23915.79|23835.79|9
1737603290000|2025-01-23 03:34:50|23915.91|23835.91|23915.59|23835.59|23916.06|23836.06|23915.58|23835.58|8
1737603300000|2025-01-23 03:35:00|23914.22|23834.22|23910.74|23830.74|23914.77|23834.77|23910.72|23830.72|9
1737603310000|2025-01-23 03:35:10|23910.84|23830.84|23908.15|23828.15|23911.15|23831.15|23908.15|23828.15|8
1737603320000|2025-01-23 03:35:20|23908.23|23828.23|23902.52|23822.52|23908.23|23828.23|23902.52|23822.52|9
1737603330000|2025-01-23 03:35:30|23902|23822|23901.17|23821.17|23902.01|23822.01|23900.83|23820.83|10
1737603340000|2025-01-23 03:35:40|23902.44|23822.44|23904.87|23824.87|23904.87|23824.87|23902.44|23822.44|9
1737603350000|2025-01-23 03:35:50|23904.86|23824.86|23904.88|23824.88|23906.31|23826.31|23904.86|23824.86|9
1737603360000|2025-01-23 03:36:00|23905.98|23825.98|23908.92|23828.92|23908.92|23828.92|23905.98|23825.98|9
1737603370000|2025-01-23 03:36:10|23908.76|23828.76|23908.56|23828.56|23908.76|23828.76|23907.14|23827.14|10
1737603380000|2025-01-23 03:36:20|23908.6|23828.6|23909.08|23829.08|23909.67|23829.67|23908.6|23828.6|10
1737603390000|2025-01-23 03:36:30|23909.61|23829.61|23911.46|23831.46|23911.46|23831.46|23909.61|23829.61|9
1737603400000|2025-01-23 03:36:40|23911.5|23831.5|23911.55|23831.55|23913|23833|23911.5|23831.5|10
1737603410000|2025-01-23 03:36:50|23911.59|23831.59|23910.76|23830.76|23911.72|23831.72|23910.59|23830.59|9
1737603420000|2025-01-23 03:37:00|23910.53|23830.53|23910.89|23830.89|23911.72|23831.72|23910.53|23830.53|10
1737603430000|2025-01-23 03:37:10|23910.57|23830.57|23913.43|23833.43|23913.43|23833.43|23909.95|23829.95|9
1737603440000|2025-01-23 03:37:20|23913.53|23833.53|23913.71|23833.71|23913.71|23833.71|23912.53|23832.53|10
1737603450000|2025-01-23 03:37:30|23913.75|23833.75|23913.04|23833.04|23913.75|23833.75|23913.04|23833.04|9
1737603460000|2025-01-23 03:37:40|23913.11|23833.11|23912.47|23832.47|23913.57|23833.57|23912.12|23832.12|10
1737603470000|2025-01-23 03:37:50|23912.93|23832.93|23913.23|23833.23|23913.23|23833.23|23912.65|23832.65|7
1737603480000|2025-01-23 03:38:00|23913.64|23833.64|23915.05|23835.05|23915.28|23835.28|23913.62|23833.62|9
1737603490000|2025-01-23 03:38:10|23914.91|23834.91|23917.66|23837.66|23917.66|23837.66|23914.91|23834.91|10
1737603500000|2025-01-23 03:38:20|23917.62|23837.62|23917.1|23837.1|23917.62|23837.62|23917.1|23837.1|9
1737603510000|2025-01-23 03:38:30|23916.99|23836.99|23915.69|23835.69|23917.12|23837.12|23915.69|23835.69|10
1737603520000|2025-01-23 03:38:40|23915.71|23835.71|23915.24|23835.24|23916.39|23836.39|23915.24|23835.24|8
1737603530000|2025-01-23 03:38:50|23915.16|23835.16|23911.17|23831.17|23915.16|23835.16|23910.34|23830.34|9
1737603540000|2025-01-23 03:39:00|23911.24|23831.24|23913.09|23833.09|23913.09|23833.09|23910.44|23830.44|9
1737603550000|2025-01-23 03:39:10|23913.11|23833.11|23914.67|23834.67|23914.67|23834.67|23912.01|23832.01|10
1737603560000|2025-01-23 03:39:20|23914.73|23834.73|23914.91|23834.91|23915.14|23835.14|23914.6|23834.6|10
1737603570000|2025-01-23 03:39:30|23916.74|23836.74|23918.17|23838.17|23918.44|23838.44|23916.74|23836.74|10
1737603580000|2025-01-23 03:39:40|23918.2|23838.2|23918.22|23838.22|23918.22|23838.22|23917.44|23837.44|9
1737603590000|2025-01-23 03:39:50|23915.95|23835.95|23920.46|23840.46|23920.46|23840.46|23915.95|23835.95|10
1737603600000|2025-01-23 03:40:00|23920.58|23840.58|23922.95|23842.95|23922.95|23842.95|23920.58|23840.58|10
1737603610000|2025-01-23 03:40:10|23923.04|23843.04|23918.54|23838.54|23923.05|23843.05|23918.38|23838.38|10
1737603620000|2025-01-23 03:40:20|23919.05|23839.05|23918.36|23838.36|23919.05|23839.05|23917.1|23837.1|9
1737603630000|2025-01-23 03:40:30|23917.21|23837.21|23917.01|23837.01|23917.25|23837.25|23916.7|23836.7|10
1737603640000|2025-01-23 03:40:40|23916.3|23836.3|23917.23|23837.23|23918|23838|23915.89|23835.89|10
1737603650000|2025-01-23 03:40:50|23917.18|23837.18|23915.32|23835.32|23917.36|23837.36|23914.9|23834.9|10
1737603660000|2025-01-23 03:41:00|23915.3|23835.3|23915.28|23835.28|23915.3|23835.3|23914.21|23834.21|10
1737603670000|2025-01-23 03:41:10|23915.18|23835.18|23914.59|23834.59|23915.31|23835.31|23914.46|23834.46|10
1737603680000|2025-01-23 03:41:20|23914.55|23834.55|23913.37|23833.37|23914.55|23834.55|23913.37|23833.37|10
1737603690000|2025-01-23 03:41:30|23913.32|23833.32|23911.8|23831.8|23913.32|23833.32|23911.8|23831.8|8
1737603700000|2025-01-23 03:41:40|23911.47|23831.47|23913.42|23833.42|23913.42|23833.42|23911.47|23831.47|9
1737603710000|2025-01-23 03:41:50|23913.86|23833.86|23913.64|23833.64|23914.38|23834.38|23913.4|23833.4|9
1737603720000|2025-01-23 03:42:00|23913.7|23833.7|23915.29|23835.29|23915.61|23835.61|23913.7|23833.7|9
1737603730000|2025-01-23 03:42:10|23915.13|23835.13|23915.18|23835.18|23915.47|23835.47|23915.13|23835.13|10
1737603740000|2025-01-23 03:42:20|23913.11|23833.11|23912.5|23832.5|23913.11|23833.11|23912.45|23832.45|8
1737603750000|2025-01-23 03:42:30|23912.53|23832.53|23911.9|23831.9|23913.16|23833.16|23911.89|23831.89|8
1737603760000|2025-01-23 03:42:40|23911.87|23831.87|23912.62|23832.62|23912.62|23832.62|23911.87|23831.87|9
1737603770000|2025-01-23 03:42:50|23912.91|23832.91|23913.41|23833.41|23913.41|23833.41|23912.55|23832.55|8
1737603780000|2025-01-23 03:43:00|23913.54|23833.54|23914.44|23834.44|23914.46|23834.46|23913.54|23833.54|10
1737603790000|2025-01-23 03:43:10|23914.54|23834.54|23920.57|23840.57|23920.57|23840.57|23914.54|23834.54|9
1737603800000|2025-01-23 03:43:20|23921.14|23841.14|23923.89|23843.89|23923.89|23843.89|23921.14|23841.14|8
1737603810000|2025-01-23 03:43:30|23923.93|23843.93|23922.95|23842.95|23923.96|23843.96|23922.8|23842.8|9
1737603820000|2025-01-23 03:43:40|23922.71|23842.71|23920.72|23840.72|23922.74|23842.74|23920.33|23840.33|10
1737603830000|2025-01-23 03:43:50|23920.71|23840.71|23920.12|23840.12|23920.71|23840.71|23920.12|23840.12|6
1737603840000|2025-01-23 03:44:00|23919.1|23839.1|23921.39|23841.39|23921.39|23841.39|23919.1|23839.1|7
1737603850000|2025-01-23 03:44:10|23921.3|23841.3|23921.28|23841.28|23921.62|23841.62|23921.13|23841.13|9
1737603860000|2025-01-23 03:44:20|23921.24|23841.24|23922.16|23842.16|23922.16|23842.16|23920.55|23840.55|8
1737603870000|2025-01-23 03:44:30|23922.28|23842.28|23923.81|23843.81|23923.81|23843.81|23922.28|23842.28|10
1737603880000|2025-01-23 03:44:40|23923.94|23843.94|23923.95|23843.95|23924.41|23844.41|23923.85|23843.85|8
1737603890000|2025-01-23 03:44:50|23923.96|23843.96|23921.94|23841.94|23923.97|23843.97|23921.58|23841.58|10
1737603900000|2025-01-23 03:45:00|23921.93|23841.93|23920.57|23840.57|23923.01|23843.01|23920.53|23840.53|8
1737603910000|2025-01-23 03:45:10|23920.87|23840.87|23920.11|23840.11|23920.88|23840.88|23920.11|23840.11|9
1737603920000|2025-01-23 03:45:20|23919.72|23839.72|23913.43|23833.43|23919.72|23839.72|23913.43|23833.43|10
1737603930000|2025-01-23 03:45:30|23913.4|23833.4|23912.92|23832.92|23913.77|23833.77|23912.92|23832.92|9
1737603940000|2025-01-23 03:45:40|23912.9|23832.9|23911.64|23831.64|23912.9|23832.9|23911.57|23831.57|8
1737603950000|2025-01-23 03:45:50|23911.61|23831.61|23911.2|23831.2|23912.22|23832.22|23911.2|23831.2|9
1737603960000|2025-01-23 03:46:00|23911.37|23831.37|23910.43|23830.43|23912.32|23832.32|23910.43|23830.43|10
1737603970000|2025-01-23 03:46:10|23910.61|23830.61|23908.71|23828.71|23911.08|23831.08|23907.89|23827.89|10
1737603980000|2025-01-23 03:46:20|23908.72|23828.72|23909.45|23829.45|23910.34|23830.34|23908.52|23828.52|10
1737603990000|2025-01-23 03:46:30|23909.75|23829.75|23908.85|23828.85|23910.11|23830.11|23908.85|23828.85|10
1737604000000|2025-01-23 03:46:40|23908.07|23828.07|23901.08|23821.08|23908.07|23828.07|23900.7|23820.7|10
1737604010000|2025-01-23 03:46:50|23900.31|23820.31|23900.15|23820.15|23900.45|23820.45|23900.15|23820.15|7
1737604020000|2025-01-23 03:47:00|23900.39|23820.39|23899.33|23819.33|23900.39|23820.39|23899.22|23819.22|9
1737604030000|2025-01-23 03:47:10|23899.35|23819.35|23895.58|23815.58|23899.42|23819.42|23895.58|23815.58|10
1737604040000|2025-01-23 03:47:20|23895.59|23815.59|23895.46|23815.46|23895.73|23815.73|23895.46|23815.46|10
1737604050000|2025-01-23 03:47:30|23895.43|23815.43|23892.22|23812.22|23896.13|23816.13|23892.22|23812.22|10
1737604060000|2025-01-23 03:47:40|23892.13|23812.13|23885.03|23805.03|23892.13|23812.13|23885.03|23805.03|10
1737604070000|2025-01-23 03:47:50|23884.75|23804.75|23886.13|23806.13|23886.14|23806.14|23884.75|23804.75|10
1737604080000|2025-01-23 03:48:00|23886.16|23806.16|23883.97|23803.97|23886.16|23806.16|23883.44|23803.44|10
1737604090000|2025-01-23 03:48:10|23884|23804|23880.71|23800.71|23884|23804|23879.61|23799.61|10
1737604100000|2025-01-23 03:48:20|23878.91|23798.91|23873.82|23793.82|23878.91|23798.91|23873.82|23793.82|10
1737604110000|2025-01-23 03:48:30|23874.15|23794.15|23858.38|23778.38|23874.15|23794.15|23857.31|23777.31|10
1737604120000|2025-01-23 03:48:40|23858.37|23778.37|23853.66|23773.66|23858.37|23778.37|23853.66|23773.66|10
1737604130000|2025-01-23 03:48:50|23853.24|23773.24|23844.22|23764.22|23853.24|23773.24|23844.22|23764.22|10
1737604140000|2025-01-23 03:49:00|23844.14|23764.14|23844.48|23764.48|23845.74|23765.74|23844.14|23764.14|10
1737604150000|2025-01-23 03:49:10|23843.68|23763.68|23842.62|23762.62|23843.68|23763.68|23842.62|23762.62|10
1737604160000|2025-01-23 03:49:20|23842.67|23762.67|23839.91|23759.91|23842.67|23762.67|23839.91|23759.91|10
1737604170000|2025-01-23 03:49:30|23839.03|23759.03|23837.15|23757.15|23839.03|23759.03|23836.8|23756.8|10
1737604180000|2025-01-23 03:49:40|23836.4|23756.4|23834.59|23754.59|23836.4|23756.4|23834.29|23754.29|10
1737604190000|2025-01-23 03:49:50|23834.56|23754.56|23833.8|23753.8|23835|23755|23833.25|23753.25|10
1737604200000|2025-01-23 03:50:00|23833.83|23753.83|23822|23742|23833.83|23753.83|23822|23742|10
1737604210000|2025-01-23 03:50:10|23821.47|23741.47|23810.12|23730.12|23821.47|23741.47|23809.86|23729.86|10
1737604220000|2025-01-23 03:50:20|23804.8|23724.8|23799.48|23719.48|23804.8|23724.8|23799.48|23719.48|10
1737604230000|2025-01-23 03:50:30|23798.76|23718.76|23792.24|23712.24|23798.76|23718.76|23791.99|23711.99|10
1737604240000|2025-01-23 03:50:40|23789.49|23709.49|23773.67|23693.67|23789.49|23709.49|23773.67|23693.67|10
1737604250000|2025-01-23 03:50:50|23772.66|23692.66|23771.26|23691.26|23773.13|23693.13|23770.91|23690.91|10
1737604260000|2025-01-23 03:51:00|23771.65|23691.65|23766.75|23686.75|23773.37|23693.37|23766.75|23686.75|10
1737604270000|2025-01-23 03:51:10|23765.04|23685.04|23757.55|23677.55|23765.04|23685.04|23756.78|23676.78|10
1737604280000|2025-01-23 03:51:20|23753.77|23673.77|23753.86|23673.86|23755.48|23675.48|23752.18|23672.18|10
1737604290000|2025-01-23 03:51:30|23755.3|23675.3|23752.08|23672.08|23757.66|23677.66|23752.08|23672.08|10
1737604300000|2025-01-23 03:51:40|23752.48|23672.48|23747.09|23667.09|23752.48|23672.48|23747.09|23667.09|10
1737604310000|2025-01-23 03:51:50|23744.28|23664.28|23742.82|23662.82|23746.59|23666.59|23742.82|23662.82|10
1737604320000|2025-01-23 03:52:00|23738.94|23658.94|23739.11|23659.11|23741.31|23661.31|23738.94|23658.94|10
1737604330000|2025-01-23 03:52:10|23739.53|23659.53|23744.06|23664.06|23744.28|23664.28|23739.53|23659.53|10
1737604340000|2025-01-23 03:52:20|23743.83|23663.83|23748.88|23668.88|23749.49|23669.49|23743.83|23663.83|10
1737604350000|2025-01-23 03:52:30|23749.95|23669.95|23750.36|23670.36|23751.44|23671.44|23749.95|23669.95|10
1737604360000|2025-01-23 03:52:40|23750.11|23670.11|23752.97|23672.97|23752.97|23672.97|23750.11|23670.11|9
1737604370000|2025-01-23 03:52:50|23754.07|23674.07|23758.71|23678.71|23759.64|23679.64|23754.07|23674.07|10
1737604380000|2025-01-23 03:53:00|23759.17|23679.17|23763.57|23683.57|23764.35|23684.35|23759.17|23679.17|10
1737604390000|2025-01-23 03:53:10|23762.13|23682.13|23762.34|23682.34|23763.09|23683.09|23762.13|23682.13|10
1737604400000|2025-01-23 03:53:20|23762.91|23682.91|23761.52|23681.52|23764.41|23684.41|23761.32|23681.32|10
1737604410000|2025-01-23 03:53:30|23761.47|23681.47|23760.68|23680.68|23762.2|23682.2|23760.33|23680.33|10
1737604420000|2025-01-23 03:53:40|23760.71|23680.71|23758.72|23678.72|23761.42|23681.42|23758.72|23678.72|10
1737604430000|2025-01-23 03:53:50|23759.31|23679.31|23759.53|23679.53|23759.53|23679.53|23757.57|23677.57|10
1737604440000|2025-01-23 03:54:00|23760.14|23680.14|23755.72|23675.72|23760.14|23680.14|23755.57|23675.57|10
1737604450000|2025-01-23 03:54:10|23755.15|23675.15|23753.45|23673.45|23755.26|23675.26|23753.45|23673.45|9
1737604460000|2025-01-23 03:54:20|23753.42|23673.42|23755.72|23675.72|23755.72|23675.72|23753.03|23673.03|10
1737604470000|2025-01-23 03:54:30|23755.93|23675.93|23753.86|23673.86|23756.62|23676.62|23753.86|23673.86|10
1737604480000|2025-01-23 03:54:40|23753.91|23673.91|23754.17|23674.17|23755.78|23675.78|23753.91|23673.91|10
1737604490000|2025-01-23 03:54:50|23755.27|23675.27|23760.03|23680.03|23760.1|23680.1|23755.27|23675.27|10
1737604500000|2025-01-23 03:55:00|23760.16|23680.16|23757.89|23677.89|23760.2|23680.2|23757.89|23677.89|10
1737604510000|2025-01-23 03:55:10|23757.99|23677.99|23760.14|23680.14|23760.19|23680.19|23757.87|23677.87|9
1737604520000|2025-01-23 03:55:20|23760.49|23680.49|23767.7|23687.7|23767.7|23687.7|23760.28|23680.28|10
1737604530000|2025-01-23 03:55:30|23771.68|23691.68|23772.03|23692.03|23772.74|23692.74|23771.24|23691.24|10
1737604540000|2025-01-23 03:55:40|23770.46|23690.46|23766.15|23686.15|23770.46|23690.46|23766.15|23686.15|10
1737604550000|2025-01-23 03:55:50|23766.32|23686.32|23763.2|23683.2|23766.42|23686.42|23762.4|23682.4|10
1737604560000|2025-01-23 03:56:00|23763.05|23683.05|23762.04|23682.04|23763.48|23683.48|23761.55|23681.55|10
1737604570000|2025-01-23 03:56:10|23763.69|23683.69|23765.81|23685.81|23765.81|23685.81|23763.69|23683.69|9
1737604580000|2025-01-23 03:56:20|23765.82|23685.82|23766.19|23686.19|23767.54|23687.54|23765.82|23685.82|10
1737604590000|2025-01-23 03:56:30|23767.92|23687.92|23768.64|23688.64|23768.64|23688.64|23767.92|23687.92|10
1737604600000|2025-01-23 03:56:40|23768.63|23688.63|23766.6|23686.6|23768.86|23688.86|23765.77|23685.77|9
1737604610000|2025-01-23 03:56:50|23766.69|23686.69|23765.85|23685.85|23766.69|23686.69|23765.59|23685.59|9
1737604620000|2025-01-23 03:57:00|23765.93|23685.93|23768.29|23688.29|23768.29|23688.29|23765.93|23685.93|9
1737604630000|2025-01-23 03:57:10|23768.49|23688.49|23774.37|23694.37|23774.37|23694.37|23768.49|23688.49|10
1737604640000|2025-01-23 03:57:20|23774.75|23694.75|23775.06|23695.06|23775.06|23695.06|23774.07|23694.07|10
1737604650000|2025-01-23 03:57:30|23774.36|23694.36|23771.66|23691.66|23776.3|23696.3|23771.66|23691.66|10
1737604660000|2025-01-23 03:57:40|23771.29|23691.29|23769.34|23689.34|23771.29|23691.29|23769.16|23689.16|10
1737604670000|2025-01-23 03:57:50|23769.33|23689.33|23769.56|23689.56|23769.56|23689.56|23769.07|23689.07|9
1737604680000|2025-01-23 03:58:00|23769.65|23689.65|23770.17|23690.17|23770.17|23690.17|23769.5|23689.5|10
1737604690000|2025-01-23 03:58:10|23770.25|23690.25|23773.03|23693.03|23773.19|23693.19|23770.25|23690.25|10
1737604700000|2025-01-23 03:58:20|23773.1|23693.1|23780.97|23700.97|23780.97|23700.97|23773.1|23693.1|10
1737604710000|2025-01-23 03:58:30|23781.92|23701.92|23784.09|23704.09|23784.17|23704.17|23781.92|23701.92|10
1737604720000|2025-01-23 03:58:40|23784.1|23704.1|23785.44|23705.44|23785.44|23705.44|23784.1|23704.1|10
1737604730000|2025-01-23 03:58:50|23785.9|23705.9|23787.89|23707.89|23788.81|23708.81|23785.9|23705.9|9
1737604740000|2025-01-23 03:59:00|23787.69|23707.69|23787.99|23707.99|23789.85|23709.85|23787.69|23707.69|10
1737604750000|2025-01-23 03:59:10|23787.93|23707.93|23786.18|23706.18|23788.05|23708.05|23786.18|23706.18|10
1737604760000|2025-01-23 03:59:20|23786.66|23706.66|23785.74|23705.74|23786.66|23706.66|23785.68|23705.68|7
1737604770000|2025-01-23 03:59:30|23785.73|23705.73|23786.28|23706.28|23786.41|23706.41|23785.72|23705.72|9
1737604780000|2025-01-23 03:59:40|23786.02|23706.02|23784.73|23704.73|23786.1|23706.1|23784.73|23704.73|9
1737604790000|2025-01-23 03:59:50|23784.67|23704.67|23781.59|23701.59|23784.79|23704.79|23781.2|23701.2|9
1737604800000|2025-01-23 04:00:00|23781.73|23701.73|23780.3|23700.3|23782.69|23702.69|23780|23700|10
1737604810000|2025-01-23 04:00:10|23781.29|23701.29|23776.65|23696.65|23781.47|23701.47|23775.6|23695.6|10
1737604820000|2025-01-23 04:00:20|23777.19|23697.19|23777.66|23697.66|23778.35|23698.35|23776.38|23696.38|10
1737604830000|2025-01-23 04:00:30|23777.72|23697.72|23775.27|23695.27|23777.72|23697.72|23775.27|23695.27|9
1737604840000|2025-01-23 04:00:40|23775.15|23695.15|23774.23|23694.23|23778.17|23698.17|23772.49|23692.49|10
1737604850000|2025-01-23 04:00:50|23773.74|23693.74|23773.87|23693.87|23774.09|23694.09|23773.63|23693.63|9
1737604860000|2025-01-23 04:01:00|23773.84|23693.84|23771.62|23691.62|23773.84|23693.84|23770.45|23690.45|10
1737604870000|2025-01-23 04:01:10|23771.56|23691.56|23769.14|23689.14|23771.56|23691.56|23769.14|23689.14|10
1737604880000|2025-01-23 04:01:20|23769.29|23689.29|23769.23|23689.23|23770.03|23690.03|23769.23|23689.23|10
1737604890000|2025-01-23 04:01:30|23769.05|23689.05|23767.68|23687.68|23769.32|23689.32|23767.68|23687.68|10
1737604900000|2025-01-23 04:01:40|23767.71|23687.71|23767.14|23687.14|23767.72|23687.72|23767.14|23687.14|9
1737604910000|2025-01-23 04:01:50|23766.92|23686.92|23766.17|23686.17|23766.92|23686.92|23765.65|23685.65|10
1737604920000|2025-01-23 04:02:00|23766.31|23686.31|23766.61|23686.61|23767.15|23687.15|23766.31|23686.31|10
1737604930000|2025-01-23 04:02:10|23766.53|23686.53|23766.09|23686.09|23766.74|23686.74|23766.09|23686.09|9
1737604940000|2025-01-23 04:02:20|23765.93|23685.93|23766.53|23686.53|23767.12|23687.12|23765.93|23685.93|10
1737604950000|2025-01-23 04:02:30|23765.81|23685.81|23765.44|23685.44|23766.15|23686.15|23765.35|23685.35|10
1737604960000|2025-01-23 04:02:40|23765.5|23685.5|23766.17|23686.17|23766.43|23686.43|23765.5|23685.5|10
1737604970000|2025-01-23 04:02:50|23766.13|23686.13|23767.88|23687.88|23768.19|23688.19|23766.13|23686.13|10
1737604980000|2025-01-23 04:03:00|23771.91|23691.91|23773.24|23693.24|23774.03|23694.03|23771.91|23691.91|10
1737604990000|2025-01-23 04:03:10|23772.88|23692.88|23770.57|23690.57|23772.88|23692.88|23770.57|23690.57|10
1737605000000|2025-01-23 04:03:20|23772.52|23692.52|23773.06|23693.06|23773.06|23693.06|23772.22|23692.22|10
1737605010000|2025-01-23 04:03:30|23773.03|23693.03|23779.38|23699.38|23779.38|23699.38|23773|23693|9
1737605020000|2025-01-23 04:03:40|23779.44|23699.44|23779.77|23699.77|23779.94|23699.94|23779.44|23699.44|10
1737605030000|2025-01-23 04:03:50|23779.84|23699.84|23782.35|23702.35|23782.35|23702.35|23779.37|23699.37|10
1737605040000|2025-01-23 04:04:00|23781.32|23701.32|23779.43|23699.43|23781.76|23701.76|23779.43|23699.43|9
1737605050000|2025-01-23 04:04:10|23779.35|23699.35|23775.85|23695.85|23779.35|23699.35|23775.8|23695.8|10
1737605060000|2025-01-23 04:04:20|23775.75|23695.75|23775.94|23695.94|23776.62|23696.62|23775.63|23695.63|10
1737605070000|2025-01-23 04:04:30|23776.02|23696.02|23777.68|23697.68|23778.05|23698.05|23776.02|23696.02|10
1737605080000|2025-01-23 04:04:40|23776.13|23696.13|23772.68|23692.68|23776.13|23696.13|23772.45|23692.45|10
1737605090000|2025-01-23 04:04:50|23772.66|23692.66|23768.17|23688.17|23772.66|23692.66|23768.16|23688.16|9
1737605100000|2025-01-23 04:05:00|23768.19|23688.19|23768.94|23688.94|23769.07|23689.07|23768.19|23688.19|10
1737605110000|2025-01-23 04:05:10|23769.03|23689.03|23773.21|23693.21|23773.43|23693.43|23769.03|23689.03|10
1737605120000|2025-01-23 04:05:20|23773.28|23693.28|23768.74|23688.74|23773.28|23693.28|23768.74|23688.74|9
1737605130000|2025-01-23 04:05:30|23768.62|23688.62|23765.22|23685.22|23768.62|23688.62|23765.17|23685.17|10
1737605140000|2025-01-23 04:05:40|23761.51|23681.51|23760.63|23680.63|23761.52|23681.52|23760.16|23680.16|10
1737605150000|2025-01-23 04:05:50|23760.77|23680.77|23755.76|23675.76|23760.77|23680.77|23755.72|23675.72|10
1737605160000|2025-01-23 04:06:00|23755.9|23675.9|23755.94|23675.94|23758.89|23678.89|23755.9|23675.9|10
1737605170000|2025-01-23 04:06:10|23755.89|23675.89|23756.17|23676.17|23756.47|23676.47|23755.89|23675.89|10
1737605180000|2025-01-23 04:06:20|23756.09|23676.09|23759.42|23679.42|23759.42|23679.42|23755.54|23675.54|10
1737605190000|2025-01-23 04:06:30|23759.7|23679.7|23761.46|23681.46|23761.7|23681.7|23759.7|23679.7|9
1737605200000|2025-01-23 04:06:40|23761.37|23681.37|23764.09|23684.09|23764.09|23684.09|23761.37|23681.37|10
1737605210000|2025-01-23 04:06:50|23764.02|23684.02|23767.98|23687.98|23767.98|23687.98|23764.02|23684.02|10
1737605220000|2025-01-23 04:07:00|23767.97|23687.97|23764.76|23684.76|23768.53|23688.53|23764.76|23684.76|10
1737605230000|2025-01-23 04:07:10|23764.68|23684.68|23765.88|23685.88|23765.88|23685.88|23764.59|23684.59|10
1737605240000|2025-01-23 04:07:20|23766.51|23686.51|23767.41|23687.41|23767.54|23687.54|23766.51|23686.51|10
1737605250000|2025-01-23 04:07:30|23766.88|23686.88|23766.17|23686.17|23766.88|23686.88|23765.53|23685.53|10
1737605260000|2025-01-23 04:07:40|23766.58|23686.58|23767.82|23687.82|23767.82|23687.82|23765.8|23685.8|9
1737605270000|2025-01-23 04:07:50|23768.16|23688.16|23769.04|23689.04|23769.04|23689.04|23768.16|23688.16|10
1737605280000|2025-01-23 04:08:00|23768.79|23688.79|23768.4|23688.4|23769.07|23689.07|23768.1|23688.1|10
1737605290000|2025-01-23 04:08:10|23768.39|23688.39|23768.87|23688.87|23768.87|23688.87|23767.92|23687.92|10
1737605300000|2025-01-23 04:08:20|23768.78|23688.78|23775.43|23695.43|23775.43|23695.43|23768.78|23688.78|9
1737605310000|2025-01-23 04:08:30|23775.96|23695.96|23782.18|23702.18|23782.18|23702.18|23775.96|23695.96|10
1737605320000|2025-01-23 04:08:40|23783.68|23703.68|23790.04|23710.04|23790.38|23710.38|23783.68|23703.68|10
1737605330000|2025-01-23 04:08:50|23789.99|23709.99|23789.02|23709.02|23790.04|23710.04|23788.73|23708.73|10
1737605340000|2025-01-23 04:09:00|23788.93|23708.93|23787.78|23707.78|23789.21|23709.21|23787.78|23707.78|10
1737605350000|2025-01-23 04:09:10|23787.75|23707.75|23784.74|23704.74|23787.75|23707.75|23784.74|23704.74|10
1737605360000|2025-01-23 04:09:20|23784.9|23704.9|23784.85|23704.85|23784.96|23704.96|23784.63|23704.63|10
1737605370000|2025-01-23 04:09:30|23784.86|23704.86|23784.79|23704.79|23784.94|23704.94|23784.79|23704.79|10
1737605380000|2025-01-23 04:09:40|23784.82|23704.82|23785.69|23705.69|23785.69|23705.69|23784.42|23704.42|10
1737605390000|2025-01-23 04:09:50|23787.08|23707.08|23787.89|23707.89|23788.17|23708.17|23787.08|23707.08|9
1737605400000|2025-01-23 04:10:00|23787.62|23707.62|23784.88|23704.88|23787.62|23707.62|23784.88|23704.88|10
1737605410000|2025-01-23 04:10:10|23784.43|23704.43|23783.01|23703.01|23784.43|23704.43|23782.82|23702.82|10
1737605420000|2025-01-23 04:10:20|23782.99|23702.99|23781.93|23701.93|23783.61|23703.61|23781.93|23701.93|10
1737605430000|2025-01-23 04:10:30|23782.07|23702.07|23781.18|23701.18|23782.07|23702.07|23781.18|23701.18|10
1737605440000|2025-01-23 04:10:40|23781.08|23701.08|23779.51|23699.51|23781.37|23701.37|23779.48|23699.48|10
1737605450000|2025-01-23 04:10:50|23779.52|23699.52|23780.18|23700.18|23780.18|23700.18|23779.5|23699.5|8
1737605460000|2025-01-23 04:11:00|23780.12|23700.12|23782.36|23702.36|23782.36|23702.36|23780.08|23700.08|9
1737605470000|2025-01-23 04:11:10|23781.78|23701.78|23779.34|23699.34|23781.78|23701.78|23779.34|23699.34|10
1737605480000|2025-01-23 04:11:20|23778.28|23698.28|23771.36|23691.36|23778.28|23698.28|23771.26|23691.26|10
1737605490000|2025-01-23 04:11:30|23771.37|23691.37|23766.67|23686.67|23771.37|23691.37|23766.54|23686.54|10
1737605500000|2025-01-23 04:11:40|23766.7|23686.7|23765.45|23685.45|23766.7|23686.7|23765.45|23685.45|9
1737605510000|2025-01-23 04:11:50|23765.48|23685.48|23761.46|23681.46|23765.54|23685.54|23761.46|23681.46|9
1737605520000|2025-01-23 04:12:00|23761.45|23681.45|23759.66|23679.66|23761.45|23681.45|23759.51|23679.51|10
1737605530000|2025-01-23 04:12:10|23759.59|23679.59|23759.8|23679.8|23760.47|23680.47|23758.46|23678.46|9
1737605540000|2025-01-23 04:12:20|23759.62|23679.62|23757.87|23677.87|23759.62|23679.62|23757.87|23677.87|10
1737605550000|2025-01-23 04:12:30|23757.76|23677.76|23755.91|23675.91|23757.78|23677.78|23755.65|23675.65|10
1737605560000|2025-01-23 04:12:40|23755.92|23675.92|23752.9|23672.9|23755.96|23675.96|23752.9|23672.9|10
1737605570000|2025-01-23 04:12:50|23752.71|23672.71|23752.19|23672.19|23753.44|23673.44|23751.78|23671.78|10
1737605580000|2025-01-23 04:13:00|23752.66|23672.66|23752.03|23672.03|23752.95|23672.95|23751.64|23671.64|10
1737605590000|2025-01-23 04:13:10|23751.85|23671.85|23745.07|23665.07|23751.85|23671.85|23744.9|23664.9|8
1737605600000|2025-01-23 04:13:20|23745.15|23665.15|23744.47|23664.47|23745.15|23665.15|23744.15|23664.15|9
1737605610000|2025-01-23 04:13:30|23744.46|23664.46|23747.31|23667.31|23747.31|23667.31|23744.46|23664.46|9
1737605620000|2025-01-23 04:13:40|23748.54|23668.54|23749.84|23669.84|23749.84|23669.84|23748.54|23668.54|10
1737605630000|2025-01-23 04:13:50|23749.74|23669.74|23752.91|23672.91|23752.91|23672.91|23749.74|23669.74|10
1737605640000|2025-01-23 04:14:00|23753.8|23673.8|23753.81|23673.81|23754.38|23674.38|23753.22|23673.22|10
1737605650000|2025-01-23 04:14:10|23753.94|23673.94|23746.82|23666.82|23753.94|23673.94|23745.93|23665.93|10
1737605660000|2025-01-23 04:14:20|23747.09|23667.09|23745.67|23665.67|23747.09|23667.09|23745.67|23665.67|10
1737605670000|2025-01-23 04:14:30|23745.65|23665.65|23743.76|23663.76|23745.75|23665.75|23743.76|23663.76|10
1737605680000|2025-01-23 04:14:40|23742.83|23662.83|23743.4|23663.4|23743.4|23663.4|23742.83|23662.83|10
1737605690000|2025-01-23 04:14:50|23743.56|23663.56|23746.7|23666.7|23746.7|23666.7|23743.55|23663.55|9
1737605700000|2025-01-23 04:15:00|23747.32|23667.32|23739.87|23659.87|23747.32|23667.32|23739.87|23659.87|10
1737605710000|2025-01-23 04:15:10|23739.51|23659.51|23732.25|23652.25|23739.51|23659.51|23732.25|23652.25|10
1737605720000|2025-01-23 04:15:20|23732.53|23652.53|23733.44|23653.44|23733.7|23653.7|23732.53|23652.53|10
1737605730000|2025-01-23 04:15:30|23733.35|23653.35|23728.36|23648.36|23733.35|23653.35|23727.47|23647.47|10
1737605740000|2025-01-23 04:15:40|23727.55|23647.55|23723.77|23643.77|23727.55|23647.55|23723.77|23643.77|10
1737605750000|2025-01-23 04:15:50|23720.99|23640.99|23717.09|23637.09|23720.99|23640.99|23715.24|23635.24|10
1737605760000|2025-01-23 04:16:00|23716.68|23636.68|23719.93|23639.93|23719.93|23639.93|23716.68|23636.68|10
1737605770000|2025-01-23 04:16:10|23720.16|23640.16|23718.39|23638.39|23720.16|23640.16|23718.39|23638.39|10
1737605780000|2025-01-23 04:16:20|23718.14|23638.14|23717.96|23637.96|23719.57|23639.57|23717.91|23637.91|10
1737605790000|2025-01-23 04:16:30|23717.57|23637.57|23717.58|23637.58|23717.64|23637.64|23717.03|23637.03|9
1737605800000|2025-01-23 04:16:40|23718.32|23638.32|23721.17|23641.17|23721.56|23641.56|23718.32|23638.32|9
1737605810000|2025-01-23 04:16:50|23721.3|23641.3|23723.03|23643.03|23723.19|23643.19|23721.21|23641.21|10
1737605820000|2025-01-23 04:17:00|23723.55|23643.55|23727.87|23647.87|23727.87|23647.87|23723.44|23643.44|10
1737605830000|2025-01-23 04:17:10|23728.27|23648.27|23727.43|23647.43|23728.96|23648.96|23727.43|23647.43|10
1737605840000|2025-01-23 04:17:20|23726.81|23646.81|23725.92|23645.92|23728.41|23648.41|23725.92|23645.92|10
1737605850000|2025-01-23 04:17:30|23725.57|23645.57|23724.62|23644.62|23725.57|23645.57|23724.25|23644.25|10
1737605860000|2025-01-23 04:17:40|23725|23645|23728.69|23648.69|23728.69|23648.69|23725|23645|10
1737605870000|2025-01-23 04:17:50|23728.83|23648.83|23727.95|23647.95|23728.97|23648.97|23727.41|23647.41|10
1737605880000|2025-01-23 04:18:00|23727.59|23647.59|23729.82|23649.82|23729.82|23649.82|23727.56|23647.56|10
1737605890000|2025-01-23 04:18:10|23729.25|23649.25|23726.4|23646.4|23729.25|23649.25|23726.4|23646.4|9
1737605900000|2025-01-23 04:18:20|23726.14|23646.14|23724.54|23644.54|23726.14|23646.14|23724.54|23644.54|10
1737605910000|2025-01-23 04:18:30|23724.88|23644.88|23724.05|23644.05|23725.67|23645.67|23724.05|23644.05|10
1737605920000|2025-01-23 04:18:40|23724.46|23644.46|23722.88|23642.88|23724.81|23644.81|23722.88|23642.88|8
1737605930000|2025-01-23 04:18:50|23722.89|23642.89|23721.82|23641.82|23722.89|23642.89|23721.7|23641.7|10
1737605940000|2025-01-23 04:19:00|23721.69|23641.69|23716.2|23636.2|23722.74|23642.74|23716.15|23636.15|10
1737605950000|2025-01-23 04:19:10|23715.91|23635.91|23714.91|23634.91|23716.91|23636.91|23714.91|23634.91|10
1737605960000|2025-01-23 04:19:20|23714.48|23634.48|23710.55|23630.55|23714.53|23634.53|23710.55|23630.55|10
1737605970000|2025-01-23 04:19:30|23709.84|23629.84|23706.12|23626.12|23710.1|23630.1|23706.12|23626.12|10
1737605980000|2025-01-23 04:19:40|23705.98|23625.98|23700.47|23620.47|23706.86|23626.86|23700.47|23620.47|10
1737605990000|2025-01-23 04:19:50|23700.01|23620.01|23701.08|23621.08|23701.55|23621.55|23699.47|23619.47|10
1737606000000|2025-01-23 04:20:00|23701.45|23621.45|23699.3|23619.3|23702.4|23622.4|23699.3|23619.3|10
1737606010000|2025-01-23 04:20:10|23699.49|23619.49|23698.3|23618.3|23699.49|23619.49|23698.3|23618.3|10
1737606020000|2025-01-23 04:20:20|23699.32|23619.32|23698.63|23618.63|23700.17|23620.17|23698.4|23618.4|10
1737606030000|2025-01-23 04:20:30|23697.78|23617.78|23698.47|23618.47|23699.86|23619.86|23697.18|23617.18|10
1737606040000|2025-01-23 04:20:40|23698.68|23618.68|23696.91|23616.91|23699.12|23619.12|23696.91|23616.91|9
1737606050000|2025-01-23 04:20:50|23696.73|23616.73|23695.01|23615.01|23696.73|23616.73|23693.35|23613.35|10
1737606060000|2025-01-23 04:21:00|23694.84|23614.84|23685.47|23605.47|23694.84|23614.84|23685.47|23605.47|10
1737606070000|2025-01-23 04:21:10|23685.1|23605.1|23677.43|23597.43|23685.39|23605.39|23677.43|23597.43|10
1737606080000|2025-01-23 04:21:20|23676.46|23596.46|23679.26|23599.26|23679.26|23599.26|23676.46|23596.46|10
1737606090000|2025-01-23 04:21:30|23679.56|23599.56|23676.16|23596.16|23679.56|23599.56|23675.19|23595.19|10
1737606100000|2025-01-23 04:21:40|23674.04|23594.04|23672.13|23592.13|23674.55|23594.55|23671.99|23591.99|10
1737606110000|2025-01-23 04:21:50|23672.08|23592.08|23660.1|23580.1|23672.48|23592.48|23659.53|23579.53|10
1737606120000|2025-01-23 04:22:00|23659.32|23579.32|23657.51|23577.51|23659.32|23579.32|23657.14|23577.14|10
1737606130000|2025-01-23 04:22:10|23658.53|23578.53|23654.72|23574.72|23659.52|23579.52|23654.72|23574.72|10
1737606140000|2025-01-23 04:22:20|23654.38|23574.38|23654.88|23574.88|23655.18|23575.18|23654.38|23574.38|9
1737606150000|2025-01-23 04:22:30|23655.58|23575.58|23656.77|23576.77|23656.77|23576.77|23653.54|23573.54|10
1737606160000|2025-01-23 04:22:40|23658.53|23578.53|23668.29|23588.29|23668.29|23588.29|23658.53|23578.53|10
1737606170000|2025-01-23 04:22:50|23668.52|23588.52|23667.5|23587.5|23668.52|23588.52|23666.32|23586.32|10
1737606180000|2025-01-23 04:23:00|23667.94|23587.94|23672.83|23592.83|23673.01|23593.01|23667.94|23587.94|10
1737606190000|2025-01-23 04:23:10|23676.69|23596.69|23678.59|23598.59|23678.59|23598.59|23675.02|23595.02|10
1737606200000|2025-01-23 04:23:20|23678.53|23598.53|23675|23595|23678.94|23598.94|23675|23595|10
1737606210000|2025-01-23 04:23:30|23673.98|23593.98|23668.47|23588.47|23673.98|23593.98|23667.27|23587.27|10
1737606220000|2025-01-23 04:23:40|23668.75|23588.75|23664.87|23584.87|23668.75|23588.75|23664.19|23584.19|10
1737606230000|2025-01-23 04:23:50|23663.82|23583.82|23662.92|23582.92|23664.12|23584.12|23662.31|23582.31|10
1737606240000|2025-01-23 04:24:00|23663.72|23583.72|23661.91|23581.91|23664.52|23584.52|23661.91|23581.91|10
1737606250000|2025-01-23 04:24:10|23661.73|23581.73|23662.56|23582.56|23662.56|23582.56|23661.67|23581.67|10
1737606260000|2025-01-23 04:24:20|23662.42|23582.42|23662.63|23582.63|23662.93|23582.93|23662.32|23582.32|10
1737606270000|2025-01-23 04:24:30|23662.61|23582.61|23655.4|23575.4|23662.61|23582.61|23655.4|23575.4|10
1737606280000|2025-01-23 04:24:40|23655.57|23575.57|23651.86|23571.86|23655.57|23575.57|23651.39|23571.39|10
1737606290000|2025-01-23 04:24:50|23652.13|23572.13|23651.68|23571.68|23652.13|23572.13|23651.68|23571.68|9
1737606300000|2025-01-23 04:25:00|23651.42|23571.42|23648.67|23568.67|23651.42|23571.42|23648.67|23568.67|10
1737606310000|2025-01-23 04:25:10|23647.67|23567.67|23652.26|23572.26|23652.26|23572.26|23647.67|23567.67|10
1737606320000|2025-01-23 04:25:20|23652.99|23572.99|23658.94|23578.94|23658.94|23578.94|23652.99|23572.99|10
1737606330000|2025-01-23 04:25:30|23658.69|23578.69|23656.19|23576.19|23659.25|23579.25|23656.19|23576.19|9
1737606340000|2025-01-23 04:25:40|23655.99|23575.99|23652.55|23572.55|23656.21|23576.21|23652.55|23572.55|10
1737606350000|2025-01-23 04:25:50|23652.67|23572.67|23652.12|23572.12|23653.33|23573.33|23652.12|23572.12|10
1737606360000|2025-01-23 04:26:00|23652.06|23572.06|23655.14|23575.14|23655.14|23575.14|23651.09|23571.09|10
1737606370000|2025-01-23 04:26:10|23653.96|23573.96|23657.43|23577.43|23657.43|23577.43|23653.96|23573.96|10
1737606380000|2025-01-23 04:26:20|23657.81|23577.81|23660.39|23580.39|23660.39|23580.39|23657.81|23577.81|9
1737606390000|2025-01-23 04:26:30|23660.41|23580.41|23661.13|23581.13|23662|23582|23660.41|23580.41|10
1737606400000|2025-01-23 04:26:40|23660.92|23580.92|23669.06|23589.06|23669.06|23589.06|23660.92|23580.92|10
1737606410000|2025-01-23 04:26:50|23668.81|23588.81|23669.67|23589.67|23669.75|23589.75|23664.71|23584.71|10
1737606420000|2025-01-23 04:27:00|23669.27|23589.27|23668.47|23588.47|23669.62|23589.62|23668.19|23588.19|10
1737606430000|2025-01-23 04:27:10|23667.15|23587.15|23662.56|23582.56|23667.67|23587.67|23662.56|23582.56|10
1737606440000|2025-01-23 04:27:20|23662.34|23582.34|23656.47|23576.47|23662.34|23582.34|23656.25|23576.25|10
1737606450000|2025-01-23 04:27:30|23652.8|23572.8|23647.66|23567.66|23652.8|23572.8|23647.43|23567.43|10
1737606460000|2025-01-23 04:27:40|23645.17|23565.17|23639.39|23559.39|23645.17|23565.17|23639.39|23559.39|10
1737606470000|2025-01-23 04:27:50|23639.32|23559.32|23639.27|23559.27|23639.5|23559.5|23638.43|23558.43|10
1737606480000|2025-01-23 04:28:00|23638.86|23558.86|23639.72|23559.72|23639.72|23559.72|23636.7|23556.7|9
1737606490000|2025-01-23 04:28:10|23639.85|23559.85|23634.67|23554.67|23639.85|23559.85|23632.29|23552.29|10
1737606500000|2025-01-23 04:28:20|23635.03|23555.03|23631|23551|23635.59|23555.59|23631|23551|9
1737606510000|2025-01-23 04:28:30|23631.08|23551.08|23627.08|23547.08|23631.09|23551.09|23627.08|23547.08|10
1737606520000|2025-01-23 04:28:40|23626.65|23546.65|23626.57|23546.57|23626.65|23546.65|23623.23|23543.23|10
1737606530000|2025-01-23 04:28:50|23626.52|23546.52|23628.22|23548.22|23628.22|23548.22|23626.52|23546.52|10
1737606540000|2025-01-23 04:29:00|23627.03|23547.03|23624.53|23544.53|23627.38|23547.38|23624.35|23544.35|10
1737606550000|2025-01-23 04:29:10|23624.79|23544.79|23619.8|23539.8|23624.79|23544.79|23619.8|23539.8|10
1737606560000|2025-01-23 04:29:20|23619.53|23539.53|23627.21|23547.21|23627.21|23547.21|23619.53|23539.53|10
1737606570000|2025-01-23 04:29:30|23628.48|23548.48|23628.73|23548.73|23629.58|23549.58|23627.86|23547.86|10
1737606580000|2025-01-23 04:29:40|23629.33|23549.33|23627.1|23547.1|23629.33|23549.33|23626.82|23546.82|10
1737606590000|2025-01-23 04:29:50|23626.61|23546.61|23627.81|23547.81|23628.8|23548.8|23626.59|23546.59|10
1737606600000|2025-01-23 04:30:00|23627.76|23547.76|23623.26|23543.26|23627.76|23547.76|23623.26|23543.26|10
1737606610000|2025-01-23 04:30:10|23622.85|23542.85|23619.26|23539.26|23622.92|23542.92|23619|23539|10
1737606620000|2025-01-23 04:30:20|23619.69|23539.69|23616.63|23536.63|23620.07|23540.07|23616.63|23536.63|10
1737606630000|2025-01-23 04:30:30|23616.08|23536.08|23614.41|23534.41|23616.38|23536.38|23614.25|23534.25|10
1737606640000|2025-01-23 04:30:40|23614.57|23534.57|23614.13|23534.13|23614.57|23534.57|23613.49|23533.49|10
1737606650000|2025-01-23 04:30:50|23614.19|23534.19|23614.03|23534.03|23614.19|23534.19|23613.27|23533.27|9
1737606660000|2025-01-23 04:31:00|23614.81|23534.81|23610.98|23530.98|23614.81|23534.81|23610.25|23530.25|10
1737606670000|2025-01-23 04:31:10|23612.24|23532.24|23614.8|23534.8|23617.61|23537.61|23612.24|23532.24|10
1737606680000|2025-01-23 04:31:20|23615.87|23535.87|23617.73|23537.73|23619.49|23539.49|23615.87|23535.87|10
1737606690000|2025-01-23 04:31:30|23617.46|23537.46|23623.03|23543.03|23623.03|23543.03|23617.09|23537.09|10
1737606700000|2025-01-23 04:31:40|23623.48|23543.48|23625.51|23545.51|23625.51|23545.51|23622.62|23542.62|10
1737606710000|2025-01-23 04:31:50|23625.77|23545.77|23641.72|23561.72|23641.72|23561.72|23625.77|23545.77|10
1737606720000|2025-01-23 04:32:00|23641.86|23561.86|23643.26|23563.26|23643.26|23563.26|23641.17|23561.17|10
1737606730000|2025-01-23 04:32:10|23643.64|23563.64|23643.19|23563.19|23643.64|23563.64|23642.75|23562.75|10
1737606740000|2025-01-23 04:32:20|23643.62|23563.62|23642.65|23562.65|23643.93|23563.93|23642.41|23562.41|10
1737606750000|2025-01-23 04:32:30|23643.06|23563.06|23645.61|23565.61|23645.61|23565.61|23643.06|23563.06|10
1737606760000|2025-01-23 04:32:40|23645.53|23565.53|23653.32|23573.32|23653.32|23573.32|23645.53|23565.53|10
1737606770000|2025-01-23 04:32:50|23654.88|23574.88|23655.68|23575.68|23656.13|23576.13|23654.88|23574.88|10
1737606780000|2025-01-23 04:33:00|23655.95|23575.95|23655.2|23575.2|23656.96|23576.96|23654.93|23574.93|10
1737606790000|2025-01-23 04:33:10|23655.24|23575.24|23653.47|23573.47|23656.43|23576.43|23653.47|23573.47|10
1737606800000|2025-01-23 04:33:20|23653.58|23573.58|23652.75|23572.75|23654.42|23574.42|23652.3|23572.3|10
1737606810000|2025-01-23 04:33:30|23653.29|23573.29|23648.4|23568.4|23654.98|23574.98|23648.4|23568.4|10
1737606820000|2025-01-23 04:33:40|23648.46|23568.46|23648.52|23568.52|23648.92|23568.92|23648.25|23568.25|10
1737606830000|2025-01-23 04:33:50|23648.65|23568.65|23644.31|23564.31|23648.65|23568.65|23642.93|23562.93|10
1737606840000|2025-01-23 04:34:00|23644.32|23564.32|23644.27|23564.27|23644.43|23564.43|23643.57|23563.57|9
1737606850000|2025-01-23 04:34:10|23644.24|23564.24|23645.09|23565.09|23645.14|23565.14|23644.24|23564.24|10
1737606860000|2025-01-23 04:34:20|23645.05|23565.05|23644.05|23564.05|23645.27|23565.27|23644.05|23564.05|10
1737606870000|2025-01-23 04:34:30|23643.95|23563.95|23644.09|23564.09|23644.56|23564.56|23642.38|23562.38|10
1737606880000|2025-01-23 04:34:40|23644.08|23564.08|23647.77|23567.77|23647.83|23567.83|23644.08|23564.08|10
1737606890000|2025-01-23 04:34:50|23647.76|23567.76|23648.44|23568.44|23648.55|23568.55|23647.34|23567.34|10
1737606900000|2025-01-23 04:35:00|23648.49|23568.49|23648.25|23568.25|23648.91|23568.91|23647.78|23567.78|10
1737606910000|2025-01-23 04:35:10|23647.29|23567.29|23645.65|23565.65|23648.05|23568.05|23645.56|23565.56|10
1737606920000|2025-01-23 04:35:20|23645.32|23565.32|23643.46|23563.46|23646.01|23566.01|23642.29|23562.29|10
1737606930000|2025-01-23 04:35:30|23643.63|23563.63|23645.61|23565.61|23645.99|23565.99|23643.63|23563.63|10
1737606940000|2025-01-23 04:35:40|23646.46|23566.46|23646.78|23566.78|23647.68|23567.68|23645.71|23565.71|10
1737606950000|2025-01-23 04:35:50|23646.82|23566.82|23646.64|23566.64|23646.82|23566.82|23646.19|23566.19|9
1737606960000|2025-01-23 04:36:00|23646.7|23566.7|23649.01|23569.01|23649.51|23569.51|23646.7|23566.7|10
1737606970000|2025-01-23 04:36:10|23649.09|23569.09|23651.52|23571.52|23651.52|23571.52|23648.4|23568.4|10
1737606980000|2025-01-23 04:36:20|23652.18|23572.18|23657.28|23577.28|23658.3|23578.3|23651.99|23571.99|10
1737606990000|2025-01-23 04:36:30|23657.37|23577.37|23657.27|23577.27|23657.55|23577.55|23656.3|23576.3|10
1737607000000|2025-01-23 04:36:40|23657.2|23577.2|23656.67|23576.67|23657.59|23577.59|23656.67|23576.67|10
1737607010000|2025-01-23 04:36:50|23656.23|23576.23|23652.27|23572.27|23656.23|23576.23|23652.27|23572.27|9
1737607020000|2025-01-23 04:37:00|23652.9|23572.9|23653.68|23573.68|23653.68|23573.68|23652.9|23572.9|10
1737607030000|2025-01-23 04:37:10|23653.42|23573.42|23650.41|23570.41|23653.42|23573.42|23649.94|23569.94|10
1737607040000|2025-01-23 04:37:20|23649.78|23569.78|23647.83|23567.83|23649.96|23569.96|23647.83|23567.83|10
1737607050000|2025-01-23 04:37:30|23647.53|23567.53|23638.01|23558.01|23647.53|23567.53|23638.01|23558.01|10
1737607060000|2025-01-23 04:37:40|23636.16|23556.16|23632.94|23552.94|23636.16|23556.16|23632.94|23552.94|10
1737607070000|2025-01-23 04:37:50|23633.25|23553.25|23628.88|23548.88|23633.25|23553.25|23628.86|23548.86|10
1737607080000|2025-01-23 04:38:00|23628.74|23548.74|23631.57|23551.57|23632.78|23552.78|23628.74|23548.74|10
1737607090000|2025-01-23 04:38:10|23631.65|23551.65|23626.66|23546.66|23631.65|23551.65|23624.9|23544.9|10
1737607100000|2025-01-23 04:38:20|23626.38|23546.38|23621.19|23541.19|23626.38|23546.38|23621.19|23541.19|10
1737607110000|2025-01-23 04:38:30|23619.79|23539.79|23605.79|23525.79|23619.79|23539.79|23605.79|23525.79|10
1737607120000|2025-01-23 04:38:40|23592.83|23512.83|23577.25|23497.25|23592.83|23512.83|23577.25|23497.25|10
1737607130000|2025-01-23 04:38:50|23576.08|23496.08|23564.58|23484.58|23576.26|23496.26|23564.58|23484.58|10
1737607140000|2025-01-23 04:39:00|23564.77|23484.77|23559.39|23479.39|23565.44|23485.44|23559.39|23479.39|10
1737607150000|2025-01-23 04:39:10|23558.34|23478.34|23553.05|23473.05|23558.34|23478.34|23552.22|23472.22|10
1737607160000|2025-01-23 04:39:20|23552.78|23472.78|23546.75|23466.75|23553.6|23473.6|23546.75|23466.75|10
1737607170000|2025-01-23 04:39:30|23546.11|23466.11|23540.62|23460.62|23546.11|23466.11|23538.97|23458.97|10
1737607180000|2025-01-23 04:39:40|23540.42|23460.42|23540.34|23460.34|23540.88|23460.88|23538.15|23458.15|10
1737607190000|2025-01-23 04:39:50|23540.05|23460.05|23537.72|23457.72|23540.05|23460.05|23537.72|23457.72|10
1737607200000|2025-01-23 04:40:00|23537.45|23457.45|23539.43|23459.43|23539.43|23459.43|23536.02|23456.02|9
1737607210000|2025-01-23 04:40:10|23543.18|23463.18|23555.66|23475.66|23555.66|23475.66|23543.18|23463.18|10
1737607220000|2025-01-23 04:40:20|23555.69|23475.69|23555.07|23475.07|23556.02|23476.02|23553.69|23473.69|10
1737607230000|2025-01-23 04:40:30|23555.5|23475.5|23557.55|23477.55|23559.58|23479.58|23555.32|23475.32|10
1737607240000|2025-01-23 04:40:40|23555.88|23475.88|23554.71|23474.71|23555.88|23475.88|23551.97|23471.97|10
1737607250000|2025-01-23 04:40:50|23553.82|23473.82|23554.56|23474.56|23555.18|23475.18|23552.98|23472.98|10
1737607260000|2025-01-23 04:41:00|23553.92|23473.92|23551.41|23471.41|23553.92|23473.92|23550.73|23470.73|10
1737607270000|2025-01-23 04:41:10|23552.37|23472.37|23550.46|23470.46|23552.37|23472.37|23550.46|23470.46|9
1737607280000|2025-01-23 04:41:20|23549.03|23469.03|23553.84|23473.84|23553.84|23473.84|23549.03|23469.03|10
1737607290000|2025-01-23 04:41:30|23554.84|23474.84|23558.91|23478.91|23558.91|23478.91|23554.84|23474.84|10
1737607300000|2025-01-23 04:41:40|23557.68|23477.68|23564.34|23484.34|23564.34|23484.34|23557.58|23477.58|10
1737607310000|2025-01-23 04:41:50|23566.49|23486.49|23570.43|23490.43|23570.43|23490.43|23566.49|23486.49|10
1737607320000|2025-01-23 04:42:00|23570.84|23490.84|23572.53|23492.53|23573.86|23493.86|23570.84|23490.84|10
1737607330000|2025-01-23 04:42:10|23572.42|23492.42|23575.11|23495.11|23575.11|23495.11|23572.27|23492.27|10
1737607340000|2025-01-23 04:42:20|23574.69|23494.69|23570.99|23490.99|23575.68|23495.68|23570.99|23490.99|10
1737607350000|2025-01-23 04:42:30|23568.77|23488.77|23568.67|23488.67|23569.27|23489.27|23566.89|23486.89|10
1737607360000|2025-01-23 04:42:40|23569.27|23489.27|23558.94|23478.94|23569.82|23489.82|23558.94|23478.94|10
1737607370000|2025-01-23 04:42:50|23558.65|23478.65|23559.45|23479.45|23560.05|23480.05|23558.65|23478.65|10
1737607380000|2025-01-23 04:43:00|23559.62|23479.62|23559.69|23479.69|23559.96|23479.96|23558.25|23478.25|10
1737607390000|2025-01-23 04:43:10|23559.51|23479.51|23560.57|23480.57|23560.57|23480.57|23558.94|23478.94|10
1737607400000|2025-01-23 04:43:20|23562.52|23482.52|23563.55|23483.55|23563.75|23483.75|23562.52|23482.52|10
1737607410000|2025-01-23 04:43:30|23563.44|23483.44|23565.06|23485.06|23565.06|23485.06|23561.3|23481.3|10
1737607420000|2025-01-23 04:43:40|23564.91|23484.91|23565.28|23485.28|23566.01|23486.01|23564.73|23484.73|9
1737607430000|2025-01-23 04:43:50|23565.1|23485.1|23571.67|23491.67|23572.01|23492.01|23565.1|23485.1|10
1737607440000|2025-01-23 04:44:00|23571.87|23491.87|23573.79|23493.79|23574.31|23494.31|23571.57|23491.57|9
1737607450000|2025-01-23 04:44:10|23575.3|23495.3|23574.62|23494.62|23575.3|23495.3|23573.77|23493.77|10
1737607460000|2025-01-23 04:44:20|23575.12|23495.12|23582.23|23502.23|23582.23|23502.23|23575.12|23495.12|10
1737607470000|2025-01-23 04:44:30|23582.76|23502.76|23582.45|23502.45|23582.76|23502.76|23581.17|23501.17|10
1737607480000|2025-01-23 04:44:40|23582.43|23502.43|23589.73|23509.73|23589.73|23509.73|23582.43|23502.43|10
1737607490000|2025-01-23 04:44:50|23589.88|23509.88|23595.86|23515.86|23596.11|23516.11|23589.88|23509.88|10
1737607500000|2025-01-23 04:45:00|23595.93|23515.93|23596.09|23516.09|23596.64|23516.64|23595.46|23515.46|10
1737607510000|2025-01-23 04:45:10|23597.48|23517.48|23605.94|23525.94|23605.94|23525.94|23597.14|23517.14|9
1737607520000|2025-01-23 04:45:20|23606.54|23526.54|23617.7|23537.7|23617.7|23537.7|23606.54|23526.54|10
1737607530000|2025-01-23 04:45:30|23618.83|23538.83|23619.63|23539.63|23622.27|23542.27|23618.6|23538.6|10
1737607540000|2025-01-23 04:45:40|23619.78|23539.78|23619.97|23539.97|23620.46|23540.46|23619.42|23539.42|10
1737607550000|2025-01-23 04:45:50|23619.56|23539.56|23624.17|23544.17|23624.17|23544.17|23619.56|23539.56|10
1737607560000|2025-01-23 04:46:00|23623.66|23543.66|23627.42|23547.42|23627.42|23547.42|23623.66|23543.66|10
1737607570000|2025-01-23 04:46:10|23627.09|23547.09|23633.01|23553.01|23633.01|23553.01|23626.83|23546.83|10
1737607580000|2025-01-23 04:46:20|23634.23|23554.23|23630.89|23550.89|23634.23|23554.23|23630.89|23550.89|10
1737607590000|2025-01-23 04:46:30|23631.08|23551.08|23635.33|23555.33|23636.1|23556.1|23631.08|23551.08|10
1737607600000|2025-01-23 04:46:40|23635.98|23555.98|23639.03|23559.03|23639.03|23559.03|23635.98|23555.98|10
1737607610000|2025-01-23 04:46:50|23639.14|23559.14|23638.44|23558.44|23639.57|23559.57|23638.44|23558.44|10
1737607620000|2025-01-23 04:47:00|23638.59|23558.59|23638.24|23558.24|23639.44|23559.44|23637.36|23557.36|10
1737607630000|2025-01-23 04:47:10|23638.3|23558.3|23638.73|23558.73|23639.05|23559.05|23638.24|23558.24|10
1737607640000|2025-01-23 04:47:20|23638.67|23558.67|23637.51|23557.51|23638.76|23558.76|23636.72|23556.72|10
1737607650000|2025-01-23 04:47:30|23637.62|23557.62|23635.26|23555.26|23638.46|23558.46|23635.26|23555.26|10
1737607660000|2025-01-23 04:47:40|23634.79|23554.79|23632.4|23552.4|23636.21|23556.21|23632.4|23552.4|10
1737607670000|2025-01-23 04:47:50|23632.39|23552.39|23632|23552|23632.44|23552.44|23631.6|23551.6|10
1737607680000|2025-01-23 04:48:00|23630.9|23550.9|23628.45|23548.45|23630.9|23550.9|23628.45|23548.45|10
1737607690000|2025-01-23 04:48:10|23628.86|23548.86|23630.19|23550.19|23630.31|23550.31|23628.86|23548.86|9
1737607700000|2025-01-23 04:48:20|23630.61|23550.61|23623.89|23543.89|23630.61|23550.61|23623.89|23543.89|10
1737607710000|2025-01-23 04:48:30|23624.18|23544.18|23625.65|23545.65|23625.65|23545.65|23624.16|23544.16|9
1737607720000|2025-01-23 04:48:40|23625.59|23545.59|23624.82|23544.82|23626.22|23546.22|23624.82|23544.82|9
1737607730000|2025-01-23 04:48:50|23623.84|23543.84|23626.56|23546.56|23626.75|23546.75|23623.34|23543.34|10
1737607740000|2025-01-23 04:49:00|23626.54|23546.54|23626.53|23546.53|23627.34|23547.34|23625.96|23545.96|10
1737607750000|2025-01-23 04:49:10|23625.98|23545.98|23627.28|23547.28|23627.28|23547.28|23625.54|23545.54|10
1737607760000|2025-01-23 04:49:20|23629.68|23549.68|23634.16|23554.16|23634.16|23554.16|23629.68|23549.68|10
1737607770000|2025-01-23 04:49:30|23634.12|23554.12|23632.67|23552.67|23634.12|23554.12|23631.72|23551.72|10
1737607780000|2025-01-23 04:49:40|23633.16|23553.16|23634.73|23554.73|23635.26|23555.26|23633.16|23553.16|10
1737607790000|2025-01-23 04:49:50|23634.77|23554.77|23637.01|23557.01|23638.07|23558.07|23634.77|23554.77|10
1737607800000|2025-01-23 04:50:00|23636.64|23556.64|23634.68|23554.68|23637.84|23557.84|23634.68|23554.68|10
1737607810000|2025-01-23 04:50:10|23634.47|23554.47|23630.13|23550.13|23634.95|23554.95|23629.2|23549.2|10
1737607820000|2025-01-23 04:50:20|23630.01|23550.01|23623.64|23543.64|23630.01|23550.01|23623.57|23543.57|10
1737607830000|2025-01-23 04:50:30|23623.92|23543.92|23625.35|23545.35|23625.78|23545.78|23622.07|23542.07|10
1737607840000|2025-01-23 04:50:40|23624.75|23544.75|23619.6|23539.6|23624.75|23544.75|23619.6|23539.6|10
1737607850000|2025-01-23 04:50:50|23619.31|23539.31|23621.61|23541.61|23621.72|23541.72|23619.31|23539.31|10
1737607860000|2025-01-23 04:51:00|23621.45|23541.45|23615.56|23535.56|23621.45|23541.45|23614.64|23534.64|10
1737607870000|2025-01-23 04:51:10|23616.16|23536.16|23617.55|23537.55|23617.55|23537.55|23615.71|23535.71|10
1737607880000|2025-01-23 04:51:20|23617.62|23537.62|23619.78|23539.78|23619.78|23539.78|23616.39|23536.39|10
1737607890000|2025-01-23 04:51:30|23619.43|23539.43|23620.95|23540.95|23620.95|23540.95|23618.41|23538.41|10
1737607900000|2025-01-23 04:51:40|23622.62|23542.62|23628.28|23548.28|23628.28|23548.28|23622.62|23542.62|10
1737607910000|2025-01-23 04:51:50|23628.38|23548.38|23631.13|23551.13|23632.16|23552.16|23628.38|23548.38|10
1737607920000|2025-01-23 04:52:00|23631.04|23551.04|23632.53|23552.53|23632.53|23552.53|23630.88|23550.88|10
1737607930000|2025-01-23 04:52:10|23633.25|23553.25|23635.43|23555.43|23635.43|23555.43|23633.25|23553.25|10
1737607940000|2025-01-23 04:52:20|23635.08|23555.08|23634.9|23554.9|23635.28|23555.28|23634.49|23554.49|9
1737607950000|2025-01-23 04:52:30|23633.45|23553.45|23635.33|23555.33|23635.33|23555.33|23633.28|23553.28|10
1737607960000|2025-01-23 04:52:40|23634.64|23554.64|23633.38|23553.38|23636.11|23556.11|23633.38|23553.38|10
1737607970000|2025-01-23 04:52:50|23632.58|23552.58|23630.11|23550.11|23632.58|23552.58|23630.11|23550.11|10
1737607980000|2025-01-23 04:53:00|23629.68|23549.68|23627.23|23547.23|23630.02|23550.02|23627.23|23547.23|10
1737607990000|2025-01-23 04:53:10|23626.58|23546.58|23616.92|23536.92|23626.58|23546.58|23616.84|23536.84|10
1737608000000|2025-01-23 04:53:20|23617.36|23537.36|23618.13|23538.13|23618.13|23538.13|23617.35|23537.35|10
1737608010000|2025-01-23 04:53:30|23618.25|23538.25|23621.23|23541.23|23622.48|23542.48|23618.25|23538.25|9
1737608020000|2025-01-23 04:53:40|23617.78|23537.78|23612.19|23532.19|23617.91|23537.91|23612.19|23532.19|10
1737608030000|2025-01-23 04:53:50|23611.75|23531.75|23608.57|23528.57|23611.99|23531.99|23608.57|23528.57|10
1737608040000|2025-01-23 04:54:00|23608.35|23528.35|23604.86|23524.86|23608.35|23528.35|23604.56|23524.56|10
1737608050000|2025-01-23 04:54:10|23604.69|23524.69|23604.67|23524.67|23605.22|23525.22|23604.34|23524.34|10
1737608060000|2025-01-23 04:54:20|23604.81|23524.81|23605.99|23525.99|23606.57|23526.57|23604.48|23524.48|10
1737608070000|2025-01-23 04:54:30|23605.92|23525.92|23608.33|23528.33|23608.33|23528.33|23605.68|23525.68|10
1737608080000|2025-01-23 04:54:40|23609.51|23529.51|23607.68|23527.68|23611.3|23531.3|23607.65|23527.65|10
1737608090000|2025-01-23 04:54:50|23607.67|23527.67|23609.87|23529.87|23609.87|23529.87|23607.46|23527.46|8
1737608100000|2025-01-23 04:55:00|23610.02|23530.02|23611.41|23531.41|23611.41|23531.41|23609.85|23529.85|9
1737608110000|2025-01-23 04:55:10|23610.93|23530.93|23610.48|23530.48|23610.93|23530.93|23608.81|23528.81|10
1737608120000|2025-01-23 04:55:20|23610.65|23530.65|23609.11|23529.11|23610.84|23530.84|23608.81|23528.81|10
1737608130000|2025-01-23 04:55:30|23608.79|23528.79|23606.68|23526.68|23608.79|23528.79|23606.68|23526.68|10
1737608140000|2025-01-23 04:55:40|23606.5|23526.5|23610.91|23530.91|23610.91|23530.91|23606.5|23526.5|10
1737608150000|2025-01-23 04:55:50|23611.17|23531.17|23614.36|23534.36|23614.36|23534.36|23611.17|23531.17|10
1737608160000|2025-01-23 04:56:00|23614.2|23534.2|23612.5|23532.5|23615.17|23535.17|23612.15|23532.15|10
1737608170000|2025-01-23 04:56:10|23612.23|23532.23|23614.34|23534.34|23614.34|23534.34|23611.86|23531.86|10
1737608180000|2025-01-23 04:56:20|23614.71|23534.71|23618.01|23538.01|23618.01|23538.01|23613.69|23533.69|10
1737608190000|2025-01-23 04:56:30|23618.52|23538.52|23623.52|23543.52|23623.91|23543.91|23618.52|23538.52|10
1737608200000|2025-01-23 04:56:40|23623.65|23543.65|23620.46|23540.46|23625.58|23545.58|23620.46|23540.46|10
1737608210000|2025-01-23 04:56:50|23619.96|23539.96|23621.26|23541.26|23621.28|23541.28|23619.96|23539.96|10
1737608220000|2025-01-23 04:57:00|23621.29|23541.29|23619.1|23539.1|23621.29|23541.29|23618.8|23538.8|10
1737608230000|2025-01-23 04:57:10|23618.99|23538.99|23618.63|23538.63|23619.51|23539.51|23618.63|23538.63|10
1737608240000|2025-01-23 04:57:20|23618.68|23538.68|23618.77|23538.77|23619.36|23539.36|23617.78|23537.78|9
1737608250000|2025-01-23 04:57:30|23618.44|23538.44|23618.51|23538.51|23619.41|23539.41|23618.44|23538.44|10
1737608260000|2025-01-23 04:57:40|23618.59|23538.59|23617.12|23537.12|23618.59|23538.59|23616.71|23536.71|10
1737608270000|2025-01-23 04:57:50|23617.1|23537.1|23614.55|23534.55|23617.12|23537.12|23614.55|23534.55|7
1737608280000|2025-01-23 04:58:00|23614.54|23534.54|23606.82|23526.82|23614.56|23534.56|23606.82|23526.82|10
1737608290000|2025-01-23 04:58:10|23601.88|23521.88|23597.48|23517.48|23601.88|23521.88|23596.72|23516.72|10
1737608300000|2025-01-23 04:58:20|23597.63|23517.63|23586.62|23506.62|23597.95|23517.95|23586.62|23506.62|10
1737608310000|2025-01-23 04:58:30|23586.96|23506.96|23586.49|23506.49|23586.96|23506.96|23585.61|23505.61|10
1737608320000|2025-01-23 04:58:40|23586.87|23506.87|23584.81|23504.81|23587.34|23507.34|23584.81|23504.81|10
1737608330000|2025-01-23 04:58:50|23584.65|23504.65|23586.89|23506.89|23586.89|23506.89|23584.65|23504.65|10
1737608340000|2025-01-23 04:59:00|23587.15|23507.15|23586.24|23506.24|23587.15|23507.15|23585.94|23505.94|10
1737608350000|2025-01-23 04:59:10|23586.21|23506.21|23590.15|23510.15|23590.15|23510.15|23586.17|23506.17|10
1737608360000|2025-01-23 04:59:20|23590.95|23510.95|23593.24|23513.24|23593.24|23513.24|23590.82|23510.82|10
1737608370000|2025-01-23 04:59:30|23594.14|23514.14|23598.6|23518.6|23598.6|23518.6|23594.14|23514.14|10
1737608380000|2025-01-23 04:59:40|23598.68|23518.68|23601.96|23521.96|23601.96|23521.96|23598.68|23518.68|10
1737608390000|2025-01-23 04:59:50|23602.65|23522.65|23612.7|23532.7|23613.32|23533.32|23602.65|23522.65|9
1737608400000|2025-01-23 05:00:00|23612.43|23532.43|23614.3|23534.3|23614.3|23534.3|23611.78|23531.78|10
1737608410000|2025-01-23 05:00:10|23615.33|23535.33|23618.72|23538.72|23619.49|23539.49|23615.33|23535.33|10
1737608420000|2025-01-23 05:00:20|23619.1|23539.1|23621.35|23541.35|23621.35|23541.35|23618.45|23538.45|10
1737608430000|2025-01-23 05:00:30|23621.2|23541.2|23629.48|23549.48|23629.48|23549.48|23621.2|23541.2|10
1737608440000|2025-01-23 05:00:40|23630.99|23550.99|23637.55|23557.55|23637.55|23557.55|23630.99|23550.99|10
1737608450000|2025-01-23 05:00:50|23638.22|23558.22|23642.54|23562.54|23642.54|23562.54|23638.22|23558.22|10
1737608460000|2025-01-23 05:01:00|23641.89|23561.89|23652.47|23572.47|23652.47|23572.47|23640.96|23560.96|10
1737608470000|2025-01-23 05:01:10|23652.65|23572.65|23655.32|23575.32|23656.13|23576.13|23652.65|23572.65|10
1737608480000|2025-01-23 05:01:20|23655.03|23575.03|23653.82|23573.82|23655.12|23575.12|23653.82|23573.82|10
1737608490000|2025-01-23 05:01:30|23654.11|23574.11|23652.83|23572.83|23654.56|23574.56|23651.47|23571.47|10
1737608500000|2025-01-23 05:01:40|23652.85|23572.85|23652.57|23572.57|23653.03|23573.03|23650.55|23570.55|10
1737608510000|2025-01-23 05:01:50|23653.61|23573.61|23653.22|23573.22|23654.86|23574.86|23652.57|23572.57|10
1737608520000|2025-01-23 05:02:00|23652.03|23572.03|23652.64|23572.64|23653.34|23573.34|23652.03|23572.03|10
1737608530000|2025-01-23 05:02:10|23653.84|23573.84|23657.03|23577.03|23657.03|23577.03|23653.84|23573.84|10
1737608540000|2025-01-23 05:02:20|23657.04|23577.04|23655.95|23575.95|23657.04|23577.04|23655.73|23575.73|10
1737608550000|2025-01-23 05:02:30|23655.86|23575.86|23652.66|23572.66|23655.86|23575.86|23652.66|23572.66|10
1737608560000|2025-01-23 05:02:40|23652.61|23572.61|23650.17|23570.17|23652.61|23572.61|23649.6|23569.6|10
1737608570000|2025-01-23 05:02:50|23649.94|23569.94|23647.89|23567.89|23651.08|23571.08|23647.8|23567.8|10
1737608580000|2025-01-23 05:03:00|23648.27|23568.27|23648.67|23568.67|23649.09|23569.09|23647.06|23567.06|10
1737608590000|2025-01-23 05:03:10|23649.17|23569.17|23651.8|23571.8|23651.8|23571.8|23648.89|23568.89|10
1737608600000|2025-01-23 05:03:20|23656.86|23576.86|23663.1|23583.1|23663.1|23583.1|23656.86|23576.86|10
1737608610000|2025-01-23 05:03:30|23663.24|23583.24|23662.76|23582.76|23663.37|23583.37|23662.72|23582.72|10
1737608620000|2025-01-23 05:03:40|23662.59|23582.59|23663.48|23583.48|23663.48|23583.48|23661.73|23581.73|10
1737608630000|2025-01-23 05:03:50|23664.6|23584.6|23666.89|23586.89|23666.93|23586.93|23664.6|23584.6|10
1737608640000|2025-01-23 05:04:00|23666.62|23586.62|23669.46|23589.46|23669.68|23589.68|23666.18|23586.18|10
1737608650000|2025-01-23 05:04:10|23670.51|23590.51|23672.18|23592.18|23672.18|23592.18|23669.49|23589.49|10
1737608660000|2025-01-23 05:04:20|23672.03|23592.03|23667.52|23587.52|23672.7|23592.7|23667.52|23587.52|10
1737608670000|2025-01-23 05:04:30|23667.67|23587.67|23661.1|23581.1|23667.67|23587.67|23661.1|23581.1|10
1737608680000|2025-01-23 05:04:40|23661.2|23581.2|23656.5|23576.5|23661.2|23581.2|23656.5|23576.5|10
1737608690000|2025-01-23 05:04:50|23655.79|23575.79|23651.45|23571.45|23655.79|23575.79|23651.22|23571.22|10
1737608700000|2025-01-23 05:05:00|23651.52|23571.52|23655.15|23575.15|23655.15|23575.15|23651.33|23571.33|10
1737608710000|2025-01-23 05:05:10|23655.19|23575.19|23656.64|23576.64|23656.64|23576.64|23654.72|23574.72|10
1737608720000|2025-01-23 05:05:20|23655.77|23575.77|23659.34|23579.34|23659.43|23579.43|23655.77|23575.77|10
1737608730000|2025-01-23 05:05:30|23659.05|23579.05|23658.3|23578.3|23659.31|23579.31|23657.37|23577.37|10
1737608740000|2025-01-23 05:05:40|23658.55|23578.55|23659.35|23579.35|23659.35|23579.35|23658.3|23578.3|10
1737608750000|2025-01-23 05:05:50|23659.6|23579.6|23661.65|23581.65|23661.65|23581.65|23659.6|23579.6|10
1737608760000|2025-01-23 05:06:00|23661.68|23581.68|23663.45|23583.45|23663.45|23583.45|23661.32|23581.32|10
1737608770000|2025-01-23 05:06:10|23663.5|23583.5|23666.19|23586.19|23666.19|23586.19|23663.38|23583.38|10
1737608780000|2025-01-23 05:06:20|23666.27|23586.27|23674.37|23594.37|23674.37|23594.37|23666.12|23586.12|10
1737608790000|2025-01-23 05:06:30|23674.85|23594.85|23674.43|23594.43|23675.19|23595.19|23674.07|23594.07|10
1737608800000|2025-01-23 05:06:40|23673.66|23593.66|23675.65|23595.65|23675.77|23595.77|23673.56|23593.56|10
1737608810000|2025-01-23 05:06:50|23675.67|23595.67|23674.59|23594.59|23676.48|23596.48|23674.59|23594.59|10
1737608820000|2025-01-23 05:07:00|23674.31|23594.31|23673.59|23593.59|23674.43|23594.43|23673.59|23593.59|10
1737608830000|2025-01-23 05:07:10|23673.91|23593.91|23675.32|23595.32|23675.97|23595.97|23673.52|23593.52|10
1737608840000|2025-01-23 05:07:20|23675.67|23595.67|23677.08|23597.08|23677.67|23597.67|23675.67|23595.67|10
1737608850000|2025-01-23 05:07:30|23677.32|23597.32|23677.94|23597.94|23678.17|23598.17|23677.29|23597.29|10
1737608860000|2025-01-23 05:07:40|23677.85|23597.85|23673.79|23593.79|23677.85|23597.85|23673.79|23593.79|10
1737608870000|2025-01-23 05:07:50|23674.21|23594.21|23674.91|23594.91|23674.91|23594.91|23673.62|23593.62|10
1737608880000|2025-01-23 05:08:00|23675.21|23595.21|23676.68|23596.68|23676.68|23596.68|23674.9|23594.9|10
1737608890000|2025-01-23 05:08:10|23677.96|23597.96|23680.06|23600.06|23680.06|23600.06|23677.96|23597.96|9
1737608900000|2025-01-23 05:08:20|23680.22|23600.22|23685.88|23605.88|23685.88|23605.88|23680.22|23600.22|10
1737608910000|2025-01-23 05:08:30|23685.6|23605.6|23688.2|23608.2|23688.2|23608.2|23685.37|23605.37|9
1737608920000|2025-01-23 05:08:40|23688.83|23608.83|23692.53|23612.53|23692.53|23612.53|23688.83|23608.83|10
1737608930000|2025-01-23 05:08:50|23700.2|23620.2|23702.11|23622.11|23702.13|23622.13|23700.2|23620.2|9
1737608940000|2025-01-23 05:09:00|23702.05|23622.05|23705.84|23625.84|23705.84|23625.84|23702.05|23622.05|10
1737608950000|2025-01-23 05:09:10|23705.77|23625.77|23701.1|23621.1|23706.14|23626.14|23701.1|23621.1|10
1737608960000|2025-01-23 05:09:20|23701.89|23621.89|23699.71|23619.71|23701.89|23621.89|23699.71|23619.71|9
1737608970000|2025-01-23 05:09:30|23699.6|23619.6|23702.21|23622.21|23702.21|23622.21|23699.6|23619.6|10
1737608980000|2025-01-23 05:09:40|23703.22|23623.22|23702.79|23622.79|23704.06|23624.06|23702.1|23622.1|10
1737608990000|2025-01-23 05:09:50|23703.18|23623.18|23702.49|23622.49|23703.45|23623.45|23701.91|23621.91|10
1737609000000|2025-01-23 05:10:00|23702.65|23622.65|23704.09|23624.09|23704.29|23624.29|23702.58|23622.58|10
1737609010000|2025-01-23 05:10:10|23704.62|23624.62|23703.07|23623.07|23704.62|23624.62|23702.88|23622.88|9
1737609020000|2025-01-23 05:10:20|23702.37|23622.37|23699.27|23619.27|23702.74|23622.74|23696.91|23616.91|9
1737609030000|2025-01-23 05:10:30|23700.07|23620.07|23698.71|23618.71|23700.07|23620.07|23698.71|23618.71|9
1737609040000|2025-01-23 05:10:40|23698.94|23618.94|23697.28|23617.28|23698.94|23618.94|23697.28|23617.28|10
1737609050000|2025-01-23 05:10:50|23697.12|23617.12|23697.21|23617.21|23697.21|23617.21|23696.19|23616.19|9
1737609060000|2025-01-23 05:11:00|23697.22|23617.22|23708.72|23628.72|23708.72|23628.72|23695.98|23615.98|10
1737609070000|2025-01-23 05:11:10|23708.89|23628.89|23709.93|23629.93|23710.02|23630.02|23708.89|23628.89|10
1737609080000|2025-01-23 05:11:20|23709.79|23629.79|23709.43|23629.43|23710.26|23630.26|23708.89|23628.89|10
1737609090000|2025-01-23 05:11:30|23709.33|23629.33|23693.84|23613.84|23709.33|23629.33|23693.84|23613.84|9
1737609100000|2025-01-23 05:11:40|23693.8|23613.8|23691.75|23611.75|23693.8|23613.8|23691.75|23611.75|8
1737609110000|2025-01-23 05:11:50|23691.77|23611.77|23693.1|23613.1|23693.51|23613.51|23691.77|23611.77|10
1737609120000|2025-01-23 05:12:00|23692.95|23612.95|23690.88|23610.88|23692.95|23612.95|23690.46|23610.46|9
1737609130000|2025-01-23 05:12:10|23691.24|23611.24|23690.78|23610.78|23691.24|23611.24|23690.73|23610.73|10
1737609140000|2025-01-23 05:12:20|23689.62|23609.62|23687.53|23607.53|23689.62|23609.62|23687.53|23607.53|10
1737609150000|2025-01-23 05:12:30|23687.49|23607.49|23686.3|23606.3|23687.53|23607.53|23686.3|23606.3|9
1737609160000|2025-01-23 05:12:40|23686.2|23606.2|23687.25|23607.25|23687.25|23607.25|23685.34|23605.34|9
1737609170000|2025-01-23 05:12:50|23687.23|23607.23|23686.54|23606.54|23687.68|23607.68|23686.54|23606.54|9
1737609180000|2025-01-23 05:13:00|23686.62|23606.62|23686.55|23606.55|23687.01|23607.01|23686.1|23606.1|10
1737609190000|2025-01-23 05:13:10|23687.21|23607.21|23687.82|23607.82|23687.85|23607.85|23687.21|23607.21|9
1737609200000|2025-01-23 05:13:20|23689.79|23609.79|23689.05|23609.05|23690.51|23610.51|23689.05|23609.05|10
1737609210000|2025-01-23 05:13:30|23689.04|23609.04|23690.47|23610.47|23690.47|23610.47|23689.01|23609.01|10
1737609220000|2025-01-23 05:13:40|23690.51|23610.51|23690.32|23610.32|23691.16|23611.16|23690.08|23610.08|9
1737609230000|2025-01-23 05:13:50|23690.3|23610.3|23691.94|23611.94|23691.94|23611.94|23690.3|23610.3|10
1737609240000|2025-01-23 05:14:00|23692.68|23612.68|23696.82|23616.82|23696.84|23616.84|23692.68|23612.68|10
1737609250000|2025-01-23 05:14:10|23696.88|23616.88|23697.97|23617.97|23697.97|23617.97|23696.74|23616.74|9
1737609260000|2025-01-23 05:14:20|23698.05|23618.05|23697.52|23617.52|23698.05|23618.05|23697.34|23617.34|10
1737609270000|2025-01-23 05:14:30|23697.8|23617.8|23699.03|23619.03|23699.03|23619.03|23697.8|23617.8|10
1737609280000|2025-01-23 05:14:40|23699|23619|23693.03|23613.03|23699.27|23619.27|23693.01|23613.01|9
1737609290000|2025-01-23 05:14:50|23692.95|23612.95|23695.28|23615.28|23695.46|23615.46|23692.95|23612.95|10
1737609300000|2025-01-23 05:15:00|23695.37|23615.37|23698.74|23618.74|23698.74|23618.74|23695.37|23615.37|10
1737609310000|2025-01-23 05:15:10|23698.58|23618.58|23701.29|23621.29|23701.29|23621.29|23698.58|23618.58|9
1737609320000|2025-01-23 05:15:20|23701.46|23621.46|23703.35|23623.35|23703.36|23623.36|23701.46|23621.46|10
1737609330000|2025-01-23 05:15:30|23702.82|23622.82|23700.87|23620.87|23702.82|23622.82|23700.81|23620.81|8
1737609340000|2025-01-23 05:15:40|23701.21|23621.21|23703.5|23623.5|23703.5|23623.5|23701.21|23621.21|8
1737609350000|2025-01-23 05:15:50|23712.19|23632.19|23708.63|23628.63|23712.42|23632.42|23708.12|23628.12|10
1737609360000|2025-01-23 05:16:00|23708.7|23628.7|23709.39|23629.39|23710.24|23630.24|23708.7|23628.7|9
1737609370000|2025-01-23 05:16:10|23709.61|23629.61|23709.71|23629.71|23709.71|23629.71|23708.14|23628.14|9
1737609380000|2025-01-23 05:16:20|23709.46|23629.46|23708.03|23628.03|23710.19|23630.19|23707.86|23627.86|10
1737609390000|2025-01-23 05:16:30|23708.01|23628.01|23709.68|23629.68|23709.68|23629.68|23707.34|23627.34|10
1737609400000|2025-01-23 05:16:40|23709.7|23629.7|23708.9|23628.9|23710.25|23630.25|23708.9|23628.9|10
1737609410000|2025-01-23 05:16:50|23709.02|23629.02|23711.82|23631.82|23711.94|23631.94|23708.86|23628.86|10
1737609420000|2025-01-23 05:17:00|23711.98|23631.98|23712.05|23632.05|23712.73|23632.73|23711.79|23631.79|10
1737609430000|2025-01-23 05:17:10|23712.11|23632.11|23711.71|23631.71|23712.11|23632.11|23711.13|23631.13|10
1737609440000|2025-01-23 05:17:20|23711.81|23631.81|23711.22|23631.22|23711.99|23631.99|23710.73|23630.73|10
1737609450000|2025-01-23 05:17:30|23711.44|23631.44|23709.05|23629.05|23711.44|23631.44|23709.05|23629.05|10
1737609460000|2025-01-23 05:17:40|23708.9|23628.9|23701.7|23621.7|23708.9|23628.9|23701.18|23621.18|10
1737609470000|2025-01-23 05:17:50|23701.8|23621.8|23703.67|23623.67|23703.67|23623.67|23701.76|23621.76|10
1737609480000|2025-01-23 05:18:00|23703.62|23623.62|23699.39|23619.39|23703.62|23623.62|23699.39|23619.39|10
1737609490000|2025-01-23 05:18:10|23698.16|23618.16|23693.07|23613.07|23698.16|23618.16|23693.07|23613.07|10
1737609500000|2025-01-23 05:18:20|23692.43|23612.43|23689.75|23609.75|23692.43|23612.43|23689.75|23609.75|9
1737609510000|2025-01-23 05:18:30|23689.53|23609.53|23688.33|23608.33|23689.53|23609.53|23687.95|23607.95|10
1737609520000|2025-01-23 05:18:40|23688.62|23608.62|23682.21|23602.21|23688.62|23608.62|23682.21|23602.21|10
1737609530000|2025-01-23 05:18:50|23681.64|23601.64|23679.92|23599.92|23681.64|23601.64|23679.92|23599.92|10
1737609540000|2025-01-23 05:19:00|23678.67|23598.67|23671.19|23591.19|23678.67|23598.67|23671.19|23591.19|10
1737609550000|2025-01-23 05:19:10|23671.84|23591.84|23669.82|23589.82|23671.84|23591.84|23669.79|23589.79|10
1737609560000|2025-01-23 05:19:20|23669.78|23589.78|23670.01|23590.01|23670.23|23590.23|23669.52|23589.52|10
1737609570000|2025-01-23 05:19:30|23669.58|23589.58|23668.6|23588.6|23669.58|23589.58|23668.55|23588.55|10
1737609580000|2025-01-23 05:19:40|23668.59|23588.59|23667.33|23587.33|23670.05|23590.05|23667.33|23587.33|10
1737609590000|2025-01-23 05:19:50|23667.38|23587.38|23668.9|23588.9|23670.48|23590.48|23667.38|23587.38|10
1737609600000|2025-01-23 05:20:00|23669.9|23589.9|23667.36|23587.36|23670.74|23590.74|23667.29|23587.29|10
1737609610000|2025-01-23 05:20:10|23667.58|23587.58|23674.99|23594.99|23674.99|23594.99|23667.58|23587.58|10
1737609620000|2025-01-23 05:20:20|23673.95|23593.95|23669.53|23589.53|23674.61|23594.61|23669.53|23589.53|10
1737609630000|2025-01-23 05:20:30|23669.37|23589.37|23669.21|23589.21|23669.48|23589.48|23668.33|23588.33|9
1737609640000|2025-01-23 05:20:40|23669.4|23589.4|23671.2|23591.2|23671.2|23591.2|23669.4|23589.4|10
1737609650000|2025-01-23 05:20:50|23671.85|23591.85|23674.39|23594.39|23674.49|23594.49|23671.85|23591.85|10
1737609660000|2025-01-23 05:21:00|23674.56|23594.56|23679.58|23599.58|23679.58|23599.58|23674.41|23594.41|10
1737609670000|2025-01-23 05:21:10|23679.69|23599.69|23689.41|23609.41|23689.41|23609.41|23679.69|23599.69|10
1737609680000|2025-01-23 05:21:20|23691.07|23611.07|23690.24|23610.24|23691.54|23611.54|23690.24|23610.24|10
1737609690000|2025-01-23 05:21:30|23690.23|23610.23|23690.99|23610.99|23690.99|23610.99|23688.95|23608.95|10
1737609700000|2025-01-23 05:21:40|23690.93|23610.93|23687.9|23607.9|23691.12|23611.12|23687.64|23607.64|10
1737609710000|2025-01-23 05:21:50|23688.52|23608.52|23689.18|23609.18|23690.58|23610.58|23688.02|23608.02|10
1737609720000|2025-01-23 05:22:00|23689.09|23609.09|23687.14|23607.14|23689.51|23609.51|23687.14|23607.14|10
1737609730000|2025-01-23 05:22:10|23686.68|23606.68|23686.32|23606.32|23686.92|23606.92|23686.16|23606.16|10
1737609740000|2025-01-23 05:22:20|23686.92|23606.92|23689.2|23609.2|23689.36|23609.36|23686.92|23606.92|10
1737609750000|2025-01-23 05:22:30|23689.35|23609.35|23688.35|23608.35|23689.35|23609.35|23687.91|23607.91|10
1737609760000|2025-01-23 05:22:40|23688.08|23608.08|23688.9|23608.9|23689.05|23609.05|23688.08|23608.08|9
1737609770000|2025-01-23 05:22:50|23688.67|23608.67|23688.08|23608.08|23688.67|23608.67|23688.08|23608.08|10
1737609780000|2025-01-23 05:23:00|23687.78|23607.78|23686.86|23606.86|23687.81|23607.81|23686.86|23606.86|9
1737609790000|2025-01-23 05:23:10|23687|23607|23677.2|23597.2|23687.31|23607.31|23677.2|23597.2|10
1737609800000|2025-01-23 05:23:20|23677.16|23597.16|23676.89|23596.89|23677.87|23597.87|23676.36|23596.36|9
1737609810000|2025-01-23 05:23:30|23676.35|23596.35|23674.86|23594.86|23677.13|23597.13|23674.86|23594.86|10
1737609820000|2025-01-23 05:23:40|23674.81|23594.81|23675.01|23595.01|23676.54|23596.54|23673.9|23593.9|10
1737609830000|2025-01-23 05:23:50|23674.98|23594.98|23669.72|23589.72|23674.98|23594.98|23669.72|23589.72|9
1737609840000|2025-01-23 05:24:00|23670.21|23590.21|23669.16|23589.16|23670.57|23590.57|23669.16|23589.16|9
1737609850000|2025-01-23 05:24:10|23669.19|23589.19|23667.62|23587.62|23669.19|23589.19|23667.4|23587.4|10
1737609860000|2025-01-23 05:24:20|23666.83|23586.83|23664.23|23584.23|23666.83|23586.83|23664.23|23584.23|10
1737609870000|2025-01-23 05:24:30|23663.02|23583.02|23660.85|23580.85|23663.02|23583.02|23660.82|23580.82|10
1737609880000|2025-01-23 05:24:40|23660.14|23580.14|23659.65|23579.65|23660.71|23580.71|23659.63|23579.63|10
1737609890000|2025-01-23 05:24:50|23660.2|23580.2|23661.19|23581.19|23661.19|23581.19|23660.17|23580.17|9
1737609900000|2025-01-23 05:25:00|23661.04|23581.04|23659.87|23579.87|23661.29|23581.29|23658.14|23578.14|10
1737609910000|2025-01-23 05:25:10|23660.16|23580.16|23663.21|23583.21|23663.36|23583.36|23660.09|23580.09|10
1737609920000|2025-01-23 05:25:20|23662.9|23582.9|23662.7|23582.7|23663.25|23583.25|23661.59|23581.59|10
1737609930000|2025-01-23 05:25:30|23662.51|23582.51|23660.55|23580.55|23662.51|23582.51|23660.2|23580.2|10
1737609940000|2025-01-23 05:25:40|23660.54|23580.54|23660.25|23580.25|23660.54|23580.54|23659.98|23579.98|9
1737609950000|2025-01-23 05:25:50|23660.3|23580.3|23661.61|23581.61|23661.61|23581.61|23660.3|23580.3|10
1737609960000|2025-01-23 05:26:00|23661.36|23581.36|23662.5|23582.5|23662.5|23582.5|23661.28|23581.28|10
1737609970000|2025-01-23 05:26:10|23662.84|23582.84|23663.1|23583.1|23663.14|23583.14|23662.63|23582.63|9
1737609980000|2025-01-23 05:26:20|23663.4|23583.4|23663.43|23583.43|23664.04|23584.04|23663.4|23583.4|10
1737609990000|2025-01-23 05:26:30|23663.75|23583.75|23663.97|23583.97|23663.97|23583.97|23662.98|23582.98|9
1737610000000|2025-01-23 05:26:40|23664.02|23584.02|23664.63|23584.63|23664.63|23584.63|23663.63|23583.63|10
1737610010000|2025-01-23 05:26:50|23664.37|23584.37|23664.78|23584.78|23664.78|23584.78|23664.16|23584.16|9
1737610020000|2025-01-23 05:27:00|23666.28|23586.28|23670.28|23590.28|23670.28|23590.28|23666.19|23586.19|9
1737610030000|2025-01-23 05:27:10|23670.35|23590.35|23669.37|23589.37|23671.1|23591.1|23669.25|23589.25|10
1737610040000|2025-01-23 05:27:20|23669.65|23589.65|23668.29|23588.29|23669.98|23589.98|23667.97|23587.97|10
1737610050000|2025-01-23 05:27:30|23667.67|23587.67|23667.8|23587.8|23667.87|23587.87|23666.4|23586.4|9
1737610060000|2025-01-23 05:27:40|23667.87|23587.87|23669.63|23589.63|23669.63|23589.63|23667.11|23587.11|10
1737610070000|2025-01-23 05:27:50|23665.65|23585.65|23665.32|23585.32|23665.89|23585.89|23665.11|23585.11|9
1737610080000|2025-01-23 05:28:00|23665.36|23585.36|23664.83|23584.83|23666.64|23586.64|23664.83|23584.83|10
1737610090000|2025-01-23 05:28:10|23664.77|23584.77|23666.23|23586.23|23666.28|23586.28|23664.77|23584.77|10
1737610100000|2025-01-23 05:28:20|23666.33|23586.33|23665.74|23585.74|23666.33|23586.33|23665.71|23585.71|8
1737610110000|2025-01-23 05:28:30|23665.79|23585.79|23665.63|23585.63|23665.79|23585.79|23665.27|23585.27|10
1737610120000|2025-01-23 05:28:40|23665.3|23585.3|23667.05|23587.05|23667.05|23587.05|23665.3|23585.3|10
1737610130000|2025-01-23 05:28:50|23667.01|23587.01|23667|23587|23667.01|23587.01|23666.51|23586.51|9
1737610140000|2025-01-23 05:29:00|23667.03|23587.03|23672.13|23592.13|23673.19|23593.19|23667.03|23587.03|10
1737610150000|2025-01-23 05:29:10|23671.67|23591.67|23672.71|23592.71|23672.71|23592.71|23671.65|23591.65|10
1737610160000|2025-01-23 05:29:20|23672.69|23592.69|23673.57|23593.57|23673.6|23593.6|23672.39|23592.39|10
1737610170000|2025-01-23 05:29:30|23673.02|23593.02|23672.47|23592.47|23673.38|23593.38|23672.08|23592.08|10
1737610180000|2025-01-23 05:29:40|23672.38|23592.38|23675.11|23595.11|23676.12|23596.12|23672.04|23592.04|10
1737610190000|2025-01-23 05:29:50|23675.87|23595.87|23675.87|23595.87|23676.23|23596.23|23675.52|23595.52|10
1737610200000|2025-01-23 05:30:00|23675.19|23595.19|23674.15|23594.15|23675.19|23595.19|23673.47|23593.47|9
1737610210000|2025-01-23 05:30:10|23674.19|23594.19|23675.77|23595.77|23676.03|23596.03|23674.19|23594.19|10
1737610220000|2025-01-23 05:30:20|23675.99|23595.99|23674.64|23594.64|23675.99|23595.99|23673.94|23593.94|10
1737610230000|2025-01-23 05:30:30|23675.2|23595.2|23675.51|23595.51|23675.62|23595.62|23675.04|23595.04|10
1737610240000|2025-01-23 05:30:40|23675.73|23595.73|23676.66|23596.66|23677.3|23597.3|23675.73|23595.73|10
1737610250000|2025-01-23 05:30:50|23676.76|23596.76|23680.32|23600.32|23680.32|23600.32|23676.73|23596.73|10
1737610260000|2025-01-23 05:31:00|23680.5|23600.5|23685.5|23605.5|23685.52|23605.52|23680.5|23600.5|10
1737610270000|2025-01-23 05:31:10|23685.53|23605.53|23689.12|23609.12|23689.3|23609.3|23685.53|23605.53|9
1737610280000|2025-01-23 05:31:20|23689.31|23609.31|23688.42|23608.42|23689.83|23609.83|23688.23|23608.23|10
1737610290000|2025-01-23 05:31:30|23686.85|23606.85|23684.17|23604.17|23686.85|23606.85|23684.17|23604.17|10
1737610300000|2025-01-23 05:31:40|23684.19|23604.19|23682.73|23602.73|23684.56|23604.56|23682.73|23602.73|10
1737610310000|2025-01-23 05:31:50|23682.5|23602.5|23681.11|23601.11|23682.62|23602.62|23681.11|23601.11|10
1737610320000|2025-01-23 05:32:00|23680.61|23600.61|23680.43|23600.43|23680.71|23600.71|23679.62|23599.62|10
1737610330000|2025-01-23 05:32:10|23679.64|23599.64|23677.36|23597.36|23679.64|23599.64|23677.36|23597.36|9
1737610340000|2025-01-23 05:32:20|23677.32|23597.32|23676.7|23596.7|23677.32|23597.32|23676.01|23596.01|10
1737610350000|2025-01-23 05:32:30|23676.57|23596.57|23673.62|23593.62|23676.73|23596.73|23673.62|23593.62|10
1737610360000|2025-01-23 05:32:40|23672.21|23592.21|23667.4|23587.4|23672.21|23592.21|23667.4|23587.4|9
1737610370000|2025-01-23 05:32:50|23667.63|23587.63|23669.77|23589.77|23670.21|23590.21|23667.63|23587.63|10
1737610380000|2025-01-23 05:33:00|23670|23590|23673.89|23593.89|23673.89|23593.89|23669.91|23589.91|9
1737610390000|2025-01-23 05:33:10|23673.87|23593.87|23674.56|23594.56|23674.56|23594.56|23673.42|23593.42|10
1737610400000|2025-01-23 05:33:20|23674.27|23594.27|23676.36|23596.36|23676.36|23596.36|23673.61|23593.61|10
1737610410000|2025-01-23 05:33:30|23676.24|23596.24|23679.39|23599.39|23679.39|23599.39|23676.21|23596.21|10
1737610420000|2025-01-23 05:33:40|23679.9|23599.9|23679.86|23599.86|23680.48|23600.48|23679.77|23599.77|10
1737610430000|2025-01-23 05:33:50|23679.96|23599.96|23681.89|23601.89|23681.89|23601.89|23679.82|23599.82|9
1737610440000|2025-01-23 05:34:00|23683.24|23603.24|23685.49|23605.49|23685.49|23605.49|23683.24|23603.24|10
1737610450000|2025-01-23 05:34:10|23685.86|23605.86|23694.72|23614.72|23694.72|23614.72|23685.86|23605.86|10
1737610460000|2025-01-23 05:34:20|23694.83|23614.83|23695.32|23615.32|23696.38|23616.38|23694.58|23614.58|10
1737610470000|2025-01-23 05:34:30|23695.52|23615.52|23697.4|23617.4|23697.4|23617.4|23694.72|23614.72|10
1737610480000|2025-01-23 05:34:40|23697.22|23617.22|23699.27|23619.27|23699.27|23619.27|23697.22|23617.22|10
1737610490000|2025-01-23 05:34:50|23702.89|23622.89|23705.86|23625.86|23705.86|23625.86|23702.89|23622.89|10
1737610500000|2025-01-23 05:35:00|23706.18|23626.18|23705.35|23625.35|23706.35|23626.35|23705.35|23625.35|10
1737610510000|2025-01-23 05:35:10|23705.28|23625.28|23709.2|23629.2|23709.2|23629.2|23704.66|23624.66|10
1737610520000|2025-01-23 05:35:20|23710.25|23630.25|23710.22|23630.22|23710.87|23630.87|23709.16|23629.16|10
1737610530000|2025-01-23 05:35:30|23710.07|23630.07|23713.32|23633.32|23713.38|23633.38|23710.07|23630.07|10
1737610540000|2025-01-23 05:35:40|23713.51|23633.51|23712.52|23632.52|23713.55|23633.55|23712.52|23632.52|10
1737610550000|2025-01-23 05:35:50|23712.27|23632.27|23712.81|23632.81|23713.06|23633.06|23712.14|23632.14|9
1737610560000|2025-01-23 05:36:00|23713|23633|23714.26|23634.26|23714.26|23634.26|23712.73|23632.73|10
1737610570000|2025-01-23 05:36:10|23714.27|23634.27|23716.32|23636.32|23716.32|23636.32|23713.94|23633.94|10
1737610580000|2025-01-23 05:36:20|23716.3|23636.3|23717.66|23637.66|23717.74|23637.74|23716.3|23636.3|10
1737610590000|2025-01-23 05:36:30|23717.77|23637.77|23722.44|23642.44|23722.44|23642.44|23717.61|23637.61|9
1737610600000|2025-01-23 05:36:40|23722.45|23642.45|23726.62|23646.62|23726.78|23646.78|23722.45|23642.45|10
1737610610000|2025-01-23 05:36:50|23726.67|23646.67|23728.58|23648.58|23728.58|23648.58|23726.57|23646.57|8
1737610620000|2025-01-23 05:37:00|23728.35|23648.35|23734.08|23654.08|23734.08|23654.08|23728.35|23648.35|10
1737610630000|2025-01-23 05:37:10|23734.6|23654.6|23737.12|23657.12|23737.12|23657.12|23734.6|23654.6|10
1737610640000|2025-01-23 05:37:20|23737.72|23657.72|23740.99|23660.99|23741.35|23661.35|23736.16|23656.16|10
1737610650000|2025-01-23 05:37:30|23741.02|23661.02|23740.99|23660.99|23741.02|23661.02|23740.55|23660.55|9
1737610660000|2025-01-23 05:37:40|23740.63|23660.63|23742.78|23662.78|23742.81|23662.81|23740.34|23660.34|10
1737610670000|2025-01-23 05:37:50|23742.66|23662.66|23746.55|23666.55|23746.55|23666.55|23742.3|23662.3|10
1737610680000|2025-01-23 05:38:00|23746.72|23666.72|23744.74|23664.74|23746.72|23666.72|23744.74|23664.74|10
1737610690000|2025-01-23 05:38:10|23745.19|23665.19|23748.32|23668.32|23748.32|23668.32|23745.19|23665.19|10
1737610700000|2025-01-23 05:38:20|23747.76|23667.76|23746.97|23666.97|23747.96|23667.96|23746.32|23666.32|10
1737610710000|2025-01-23 05:38:30|23746.73|23666.73|23742.96|23662.96|23746.73|23666.73|23742.96|23662.96|10
1737610720000|2025-01-23 05:38:40|23742.58|23662.58|23744.1|23664.1|23744.1|23664.1|23742.43|23662.43|10
1737610730000|2025-01-23 05:38:50|23744.12|23664.12|23743.38|23663.38|23744.62|23664.62|23743.38|23663.38|9
1737610740000|2025-01-23 05:39:00|23744.38|23664.38|23740.51|23660.51|23744.38|23664.38|23740.51|23660.51|9
1737610750000|2025-01-23 05:39:10|23740.23|23660.23|23743.11|23663.11|23743.11|23663.11|23740.23|23660.23|9
1737610760000|2025-01-23 05:39:20|23743.19|23663.19|23741.89|23661.89|23743.19|23663.19|23741.56|23661.56|10
1737610770000|2025-01-23 05:39:30|23741.83|23661.83|23742.76|23662.76|23744.01|23664.01|23741.83|23661.83|10
1737610780000|2025-01-23 05:39:40|23742.94|23662.94|23742.5|23662.5|23743.1|23663.1|23742.46|23662.46|10
1737610790000|2025-01-23 05:39:50|23742.8|23662.8|23741.8|23661.8|23742.88|23662.88|23741.8|23661.8|10
1737610800000|2025-01-23 05:40:00|23741.74|23661.74|23736.85|23656.85|23741.74|23661.74|23736.69|23656.69|10
1737610810000|2025-01-23 05:40:10|23736.99|23656.99|23736.35|23656.35|23736.99|23656.99|23736.06|23656.06|9
1737610820000|2025-01-23 05:40:20|23736.92|23656.92|23740.53|23660.53|23740.53|23660.53|23736.82|23656.82|10
1737610830000|2025-01-23 05:40:30|23741.34|23661.34|23740.26|23660.26|23742.93|23662.93|23740.09|23660.09|10
1737610840000|2025-01-23 05:40:40|23740.22|23660.22|23737.67|23657.67|23740.22|23660.22|23737.67|23657.67|9
1737610850000|2025-01-23 05:40:50|23737.63|23657.63|23738.08|23658.08|23738.08|23658.08|23735.29|23655.29|10
1737610860000|2025-01-23 05:41:00|23738.49|23658.49|23737.81|23657.81|23739.36|23659.36|23737.75|23657.75|10
1737610870000|2025-01-23 05:41:10|23739.15|23659.15|23742.98|23662.98|23743.86|23663.86|23738.78|23658.78|10
1737610880000|2025-01-23 05:41:20|23743.63|23663.63|23745.28|23665.28|23745.28|23665.28|23743.19|23663.19|9
1737610890000|2025-01-23 05:41:30|23745.06|23665.06|23745.61|23665.61|23745.77|23665.77|23744.87|23664.87|10
1737610900000|2025-01-23 05:41:40|23745.54|23665.54|23746.99|23666.99|23746.99|23666.99|23745.54|23665.54|10
1737610910000|2025-01-23 05:41:50|23747|23667|23747.7|23667.7|23747.7|23667.7|23746.93|23666.93|10
1737610920000|2025-01-23 05:42:00|23747.82|23667.82|23746.35|23666.35|23747.98|23667.98|23746|23666|9
1737610930000|2025-01-23 05:42:10|23746.48|23666.48|23751.06|23671.06|23751.06|23671.06|23746.48|23666.48|10
1737610940000|2025-01-23 05:42:20|23753.2|23673.2|23752.08|23672.08|23753.42|23673.42|23752.08|23672.08|10
1737610950000|2025-01-23 05:42:30|23753.03|23673.03|23750.57|23670.57|23753.58|23673.58|23749.63|23669.63|10
1737610960000|2025-01-23 05:42:40|23750.58|23670.58|23750.13|23670.13|23751.18|23671.18|23750.13|23670.13|10
1737610970000|2025-01-23 05:42:50|23750.37|23670.37|23751.11|23671.11|23751.43|23671.43|23750.37|23670.37|9
1737610980000|2025-01-23 05:43:00|23750.79|23670.79|23751.75|23671.75|23751.75|23671.75|23750.45|23670.45|10
1737610990000|2025-01-23 05:43:10|23752.04|23672.04|23752.69|23672.69|23752.95|23672.95|23751.66|23671.66|10
1737611000000|2025-01-23 05:43:20|23752.4|23672.4|23750.61|23670.61|23752.4|23672.4|23750.61|23670.61|10
1737611010000|2025-01-23 05:43:30|23750.63|23670.63|23752.17|23672.17|23752.17|23672.17|23750.56|23670.56|10
1737611020000|2025-01-23 05:43:40|23751.98|23671.98|23759.61|23679.61|23759.61|23679.61|23751.98|23671.98|10
1737611030000|2025-01-23 05:43:50|23761.75|23681.75|23758.71|23678.71|23761.93|23681.93|23758.71|23678.71|10
1737611040000|2025-01-23 05:44:00|23759.17|23679.17|23764.92|23684.92|23765.46|23685.46|23759.17|23679.17|10
1737611050000|2025-01-23 05:44:10|23764.89|23684.89|23765.1|23685.1|23765.82|23685.82|23764.61|23684.61|10
1737611060000|2025-01-23 05:44:20|23765.02|23685.02|23763.56|23683.56|23765.02|23685.02|23763.56|23683.56|9
1737611070000|2025-01-23 05:44:30|23766.2|23686.2|23764.37|23684.37|23766.2|23686.2|23764.37|23684.37|10
1737611080000|2025-01-23 05:44:40|23764.47|23684.47|23768.61|23688.61|23768.71|23688.71|23764.47|23684.47|9
1737611090000|2025-01-23 05:44:50|23768.66|23688.66|23770.36|23690.36|23770.36|23690.36|23767.48|23687.48|10
1737611100000|2025-01-23 05:45:00|23770.24|23690.24|23767.43|23687.43|23770.97|23690.97|23767.43|23687.43|10
1737611110000|2025-01-23 05:45:10|23767.3|23687.3|23765.5|23685.5|23767.39|23687.39|23765.5|23685.5|10
1737611120000|2025-01-23 05:45:20|23766.2|23686.2|23768.37|23688.37|23769.27|23689.27|23766.2|23686.2|10
1737611130000|2025-01-23 05:45:30|23767.93|23687.93|23772.04|23692.04|23772.04|23692.04|23766.89|23686.89|10
1737611140000|2025-01-23 05:45:40|23772.07|23692.07|23769.86|23689.86|23772.09|23692.09|23769.86|23689.86|10
1737611150000|2025-01-23 05:45:50|23769.95|23689.95|23771.19|23691.19|23771.19|23691.19|23769.95|23689.95|10
1737611160000|2025-01-23 05:46:00|23771.22|23691.22|23773.51|23693.51|23773.54|23693.54|23770.58|23690.58|10
1737611170000|2025-01-23 05:46:10|23773.59|23693.59|23775|23695|23775.22|23695.22|23773.58|23693.58|10
1737611180000|2025-01-23 05:46:20|23774.62|23694.62|23776.09|23696.09|23776.13|23696.13|23774.62|23694.62|10
1737611190000|2025-01-23 05:46:30|23776.08|23696.08|23775.6|23695.6|23776.47|23696.47|23775.6|23695.6|10
1737611200000|2025-01-23 05:46:40|23769.86|23689.86|23767.93|23687.93|23769.86|23689.86|23767.92|23687.92|10
1737611210000|2025-01-23 05:46:50|23768.04|23688.04|23765.05|23685.05|23768.04|23688.04|23765.05|23685.05|10
1737611220000|2025-01-23 05:47:00|23765.08|23685.08|23764.5|23684.5|23765.08|23685.08|23764.21|23684.21|10
1737611230000|2025-01-23 05:47:10|23765.37|23685.37|23764.6|23684.6|23765.37|23685.37|23763.8|23683.8|10
1737611240000|2025-01-23 05:47:20|23764.54|23684.54|23759.49|23679.49|23764.54|23684.54|23759.18|23679.18|10
1737611250000|2025-01-23 05:47:30|23759.74|23679.74|23762.9|23682.9|23762.99|23682.99|23759.74|23679.74|10
1737611260000|2025-01-23 05:47:40|23763.02|23683.02|23763.13|23683.13|23763.41|23683.41|23762.91|23682.91|9
1737611270000|2025-01-23 05:47:50|23762.94|23682.94|23762.95|23682.95|23763.1|23683.1|23762.5|23682.5|10
1737611280000|2025-01-23 05:48:00|23763.1|23683.1|23764.66|23684.66|23764.66|23684.66|23762.9|23682.9|10
1737611290000|2025-01-23 05:48:10|23764.57|23684.57|23767.26|23687.26|23767.28|23687.28|23764.57|23684.57|10
1737611300000|2025-01-23 05:48:20|23767.15|23687.15|23767.93|23687.93|23768.15|23688.15|23766.93|23686.93|10
1737611310000|2025-01-23 05:48:30|23767.99|23687.99|23766.44|23686.44|23767.99|23687.99|23766.44|23686.44|10
1737611320000|2025-01-23 05:48:40|23764.99|23684.99|23769.58|23689.58|23769.58|23689.58|23764.84|23684.84|10
1737611330000|2025-01-23 05:48:50|23769.66|23689.66|23769.73|23689.73|23769.73|23689.73|23769.39|23689.39|10
1737611340000|2025-01-23 05:49:00|23769.8|23689.8|23769.24|23689.24|23769.99|23689.99|23769.24|23689.24|10
1737611350000|2025-01-23 05:49:10|23768.81|23688.81|23774.08|23694.08|23774.08|23694.08|23768.81|23688.81|10
1737611360000|2025-01-23 05:49:20|23774.49|23694.49|23773.94|23693.94|23774.49|23694.49|23773.92|23693.92|9
1737611370000|2025-01-23 05:49:30|23773.9|23693.9|23775.76|23695.76|23775.76|23695.76|23773.9|23693.9|10
1737611380000|2025-01-23 05:49:40|23776.02|23696.02|23776.32|23696.32|23776.32|23696.32|23775.76|23695.76|9
1737611390000|2025-01-23 05:49:50|23776.25|23696.25|23778.05|23698.05|23778.05|23698.05|23776.25|23696.25|9
1737611400000|2025-01-23 05:50:00|23778.09|23698.09|23778.66|23698.66|23778.66|23698.66|23777.94|23697.94|9
1737611410000|2025-01-23 05:50:10|23778.81|23698.81|23779.08|23699.08|23779.08|23699.08|23777.45|23697.45|10
1737611420000|2025-01-23 05:50:20|23778.94|23698.94|23778.27|23698.27|23778.94|23698.94|23777.85|23697.85|9
1737611430000|2025-01-23 05:50:30|23778.3|23698.3|23777.42|23697.42|23778.3|23698.3|23776.41|23696.41|10
1737611440000|2025-01-23 05:50:40|23776.54|23696.54|23778.41|23698.41|23778.72|23698.72|23776.49|23696.49|10
1737611450000|2025-01-23 05:50:50|23778.6|23698.6|23778.35|23698.35|23779.51|23699.51|23778.32|23698.32|10
1737611460000|2025-01-23 05:51:00|23777.88|23697.88|23772.53|23692.53|23777.88|23697.88|23772.53|23692.53|10
1737611470000|2025-01-23 05:51:10|23773.21|23693.21|23773.31|23693.31|23773.4|23693.4|23773.21|23693.21|10
1737611480000|2025-01-23 05:51:20|23773.35|23693.35|23771.84|23691.84|23773.35|23693.35|23771.84|23691.84|10
1737611490000|2025-01-23 05:51:30|23771.83|23691.83|23769.92|23689.92|23771.83|23691.83|23769.92|23689.92|9
1737611500000|2025-01-23 05:51:40|23769.76|23689.76|23771.35|23691.35|23771.35|23691.35|23769.76|23689.76|9
1737611510000|2025-01-23 05:51:50|23771.4|23691.4|23770.85|23690.85|23771.47|23691.47|23770.85|23690.85|8
1737611520000|2025-01-23 05:52:00|23770.84|23690.84|23768.37|23688.37|23770.88|23690.88|23768.37|23688.37|10
1737611530000|2025-01-23 05:52:10|23767.68|23687.68|23770.16|23690.16|23770.16|23690.16|23766.93|23686.93|10
1737611540000|2025-01-23 05:52:20|23770.31|23690.31|23771|23691|23771.3|23691.3|23769.88|23689.88|9
1737611550000|2025-01-23 05:52:30|23770.8|23690.8|23771.89|23691.89|23771.89|23691.89|23770.54|23690.54|10
1737611560000|2025-01-23 05:52:40|23772.31|23692.31|23770.67|23690.67|23772.31|23692.31|23770.67|23690.67|10
1737611570000|2025-01-23 05:52:50|23770.72|23690.72|23771.12|23691.12|23771.12|23691.12|23770.72|23690.72|7
1737611580000|2025-01-23 05:53:00|23771.21|23691.21|23771.01|23691.01|23771.21|23691.21|23770.72|23690.72|9
1737611590000|2025-01-23 05:53:10|23771.06|23691.06|23772.58|23692.58|23772.71|23692.71|23771.06|23691.06|10
1737611600000|2025-01-23 05:53:20|23772.5|23692.5|23776.29|23696.29|23776.29|23696.29|23772.31|23692.31|10
1737611610000|2025-01-23 05:53:30|23776.31|23696.31|23777.16|23697.16|23777.9|23697.9|23776.31|23696.31|9
1737611620000|2025-01-23 05:53:40|23777.24|23697.24|23777.17|23697.17|23777.55|23697.55|23776.87|23696.87|9
1737611630000|2025-01-23 05:53:50|23777.27|23697.27|23776.81|23696.81|23778.09|23698.09|23776.75|23696.75|10
1737611640000|2025-01-23 05:54:00|23776.84|23696.84|23776.6|23696.6|23776.98|23696.98|23776.51|23696.51|9
1737611650000|2025-01-23 05:54:10|23776.13|23696.13|23777.59|23697.59|23777.59|23697.59|23776|23696|10
1737611660000|2025-01-23 05:54:20|23777.74|23697.74|23776.94|23696.94|23777.97|23697.97|23776.94|23696.94|9
1737611670000|2025-01-23 05:54:30|23776.73|23696.73|23774.44|23694.44|23776.73|23696.73|23774.44|23694.44|9
1737611680000|2025-01-23 05:54:40|23774.58|23694.58|23772.1|23692.1|23774.58|23694.58|23772.1|23692.1|10
1737611690000|2025-01-23 05:54:50|23769.47|23689.47|23768.1|23688.1|23769.65|23689.65|23768.1|23688.1|10
1737611700000|2025-01-23 05:55:00|23767.95|23687.95|23765.38|23685.38|23768.08|23688.08|23764.34|23684.34|10
1737611710000|2025-01-23 05:55:10|23764.9|23684.9|23765.43|23685.43|23765.74|23685.74|23764.68|23684.68|10
1737611720000|2025-01-23 05:55:20|23764.14|23684.14|23764.51|23684.51|23764.51|23684.51|23764.14|23684.14|8
1737611730000|2025-01-23 05:55:30|23764.5|23684.5|23762.94|23682.94|23765.07|23685.07|23762.94|23682.94|10
1737611740000|2025-01-23 05:55:40|23762.25|23682.25|23760.96|23680.96|23762.49|23682.49|23760.96|23680.96|10
1737611750000|2025-01-23 05:55:50|23760.93|23680.93|23761.6|23681.6|23761.6|23681.6|23760.93|23680.93|10
1737611760000|2025-01-23 05:56:00|23762.1|23682.1|23760.56|23680.56|23762.2|23682.2|23760.56|23680.56|10
1737611770000|2025-01-23 05:56:10|23760.59|23680.59|23761.18|23681.18|23761.18|23681.18|23760.59|23680.59|9
1737611780000|2025-01-23 05:56:20|23761.12|23681.12|23759.12|23679.12|23761.12|23681.12|23759.1|23679.1|10
1737611790000|2025-01-23 05:56:30|23758.78|23678.78|23757.32|23677.32|23758.78|23678.78|23757.32|23677.32|9
1737611800000|2025-01-23 05:56:40|23757.44|23677.44|23757.16|23677.16|23757.44|23677.44|23756.93|23676.93|9
1737611810000|2025-01-23 05:56:50|23757.28|23677.28|23756.32|23676.32|23757.9|23677.9|23756.15|23676.15|10
1737611820000|2025-01-23 05:57:00|23756.33|23676.33|23754.42|23674.42|23756.37|23676.37|23754.42|23674.42|10
1737611830000|2025-01-23 05:57:10|23753.86|23673.86|23754.27|23674.27|23754.4|23674.4|23753.75|23673.75|9
1737611840000|2025-01-23 05:57:20|23754.56|23674.56|23753.98|23673.98|23755.09|23675.09|23753.95|23673.95|10
1737611850000|2025-01-23 05:57:30|23753.72|23673.72|23748.01|23668.01|23753.91|23673.91|23748.01|23668.01|10
1737611860000|2025-01-23 05:57:40|23747.53|23667.53|23743.88|23663.88|23748.76|23668.76|23743.88|23663.88|10
1737611870000|2025-01-23 05:57:50|23743.64|23663.64|23740.22|23660.22|23744|23664|23740.22|23660.22|10
1737611880000|2025-01-23 05:58:00|23739.54|23659.54|23741.9|23661.9|23741.92|23661.92|23739.54|23659.54|10
1737611890000|2025-01-23 05:58:10|23741.87|23661.87|23745.56|23665.56|23745.79|23665.79|23741.87|23661.87|10
1737611900000|2025-01-23 05:58:20|23745.53|23665.53|23744.65|23664.65|23745.53|23665.53|23744.65|23664.65|8
1737611910000|2025-01-23 05:58:30|23744.46|23664.46|23744.13|23664.13|23744.62|23664.62|23744.13|23664.13|10
1737611920000|2025-01-23 05:58:40|23744.08|23664.08|23742.61|23662.61|23744.15|23664.15|23742.12|23662.12|10
1737611930000|2025-01-23 05:58:50|23743.13|23663.13|23742.95|23662.95|23743.3|23663.3|23742.94|23662.94|10
1737611940000|2025-01-23 05:59:00|23742.99|23662.99|23745.44|23665.44|23745.48|23665.48|23742.99|23662.99|10
1737611950000|2025-01-23 05:59:10|23745.42|23665.42|23746.16|23666.16|23747.42|23667.42|23745.42|23665.42|10
1737611960000|2025-01-23 05:59:20|23746.25|23666.25|23748.25|23668.25|23748.25|23668.25|23746.25|23666.25|10
1737611970000|2025-01-23 05:59:30|23746.86|23666.86|23745.67|23665.67|23747.23|23667.23|23745.67|23665.67|10
1737611980000|2025-01-23 05:59:40|23746.16|23666.16|23746.06|23666.06|23746.21|23666.21|23746.05|23666.05|8
1737611990000|2025-01-23 05:59:50|23746.77|23666.77|23746.01|23666.01|23747.06|23667.06|23744.9|23664.9|10
1737612000000|2025-01-23 06:00:00|23745.93|23665.93|23743.78|23663.78|23746.04|23666.04|23743.71|23663.71|10
1737612010000|2025-01-23 06:00:10|23743.86|23663.86|23743.55|23663.55|23744.1|23664.1|23743.34|23663.34|10
1737612020000|2025-01-23 06:00:20|23743.37|23663.37|23751.43|23671.43|23751.43|23671.43|23743.04|23663.04|10
1737612030000|2025-01-23 06:00:30|23751.58|23671.58|23752.26|23672.26|23752.69|23672.69|23751.58|23671.58|10
1737612040000|2025-01-23 06:00:40|23752.51|23672.51|23752.61|23672.61|23752.61|23672.61|23752.21|23672.21|9
1737612050000|2025-01-23 06:00:50|23752.63|23672.63|23755.08|23675.08|23755.08|23675.08|23752.58|23672.58|10
1737612060000|2025-01-23 06:01:00|23755.34|23675.34|23756.61|23676.61|23757.14|23677.14|23755.34|23675.34|10
1737612070000|2025-01-23 06:01:10|23756.05|23676.05|23757.29|23677.29|23757.99|23677.99|23756.05|23676.05|10
1737612080000|2025-01-23 06:01:20|23757.2|23677.2|23757.31|23677.31|23757.31|23677.31|23756.13|23676.13|10
1737612090000|2025-01-23 06:01:30|23751.82|23671.82|23751.39|23671.39|23751.82|23671.82|23750.49|23670.49|10
1737612100000|2025-01-23 06:01:40|23752.18|23672.18|23754.17|23674.17|23755.49|23675.49|23752.07|23672.07|10
1737612110000|2025-01-23 06:01:50|23754.26|23674.26|23756.53|23676.53|23756.66|23676.66|23754.26|23674.26|10
1737612120000|2025-01-23 06:02:00|23759.84|23679.84|23760.68|23680.68|23761.39|23681.39|23759.84|23679.84|10
1737612130000|2025-01-23 06:02:10|23760.72|23680.72|23759.78|23679.78|23761.6|23681.6|23759.73|23679.73|10
1737612140000|2025-01-23 06:02:20|23759.81|23679.81|23759.46|23679.46|23760.67|23680.67|23759.46|23679.46|10
1737612150000|2025-01-23 06:02:30|23759.39|23679.39|23755.63|23675.63|23759.39|23679.39|23755.5|23675.5|10
1737612160000|2025-01-23 06:02:40|23754.15|23674.15|23754.62|23674.62|23754.99|23674.99|23754.15|23674.15|10
1737612170000|2025-01-23 06:02:50|23754.65|23674.65|23752.22|23672.22|23754.65|23674.65|23752.22|23672.22|10
1737612180000|2025-01-23 06:03:00|23753.88|23673.88|23753.05|23673.05|23754.82|23674.82|23753.05|23673.05|10
1737612190000|2025-01-23 06:03:10|23751.1|23671.1|23748.43|23668.43|23751.1|23671.1|23748.43|23668.43|9
1737612200000|2025-01-23 06:03:20|23747.93|23667.93|23746.7|23666.7|23747.93|23667.93|23746.7|23666.7|10
1737612210000|2025-01-23 06:03:30|23746.62|23666.62|23745.81|23665.81|23746.62|23666.62|23745.7|23665.7|9
1737612220000|2025-01-23 06:03:40|23744.52|23664.52|23741.66|23661.66|23744.52|23664.52|23741.24|23661.24|10
1737612230000|2025-01-23 06:03:50|23742.59|23662.59|23744.32|23664.32|23744.32|23664.32|23741.87|23661.87|10
1737612240000|2025-01-23 06:04:00|23746.34|23666.34|23750.87|23670.87|23751.34|23671.34|23746.34|23666.34|10
1737612250000|2025-01-23 06:04:10|23752.7|23672.7|23746.45|23666.45|23752.7|23672.7|23746.45|23666.45|10
1737612260000|2025-01-23 06:04:20|23746.38|23666.38|23747.09|23667.09|23747.09|23667.09|23746.38|23666.38|7
1737612270000|2025-01-23 06:04:30|23747.07|23667.07|23748.94|23668.94|23749.2|23669.2|23746.98|23666.98|10
1737612280000|2025-01-23 06:04:40|23749.06|23669.06|23750.18|23670.18|23750.18|23670.18|23748.92|23668.92|8
1737612290000|2025-01-23 06:04:50|23750.3|23670.3|23751.29|23671.29|23751.52|23671.52|23750.3|23670.3|9
1737612300000|2025-01-23 06:05:00|23751.34|23671.34|23753.33|23673.33|23753.97|23673.97|23751.27|23671.27|10
1737612310000|2025-01-23 06:05:10|23753.47|23673.47|23753.66|23673.66|23753.66|23673.66|23753.11|23673.11|9
1737612320000|2025-01-23 06:05:20|23753.18|23673.18|23752.77|23672.77|23753.18|23673.18|23752.23|23672.23|10
1737612330000|2025-01-23 06:05:30|23752.13|23672.13|23749.71|23669.71|23752.13|23672.13|23749.71|23669.71|10
1737612340000|2025-01-23 06:05:40|23749.41|23669.41|23746.12|23666.12|23749.41|23669.41|23746.12|23666.12|9
1737612350000|2025-01-23 06:05:50|23746.14|23666.14|23746.06|23666.06|23746.14|23666.14|23745.38|23665.38|10
1737612360000|2025-01-23 06:06:00|23745.75|23665.75|23742.71|23662.71|23746.01|23666.01|23742.69|23662.69|8
1737612370000|2025-01-23 06:06:10|23741.8|23661.8|23739.8|23659.8|23741.8|23661.8|23739.8|23659.8|9
1737612380000|2025-01-23 06:06:20|23740.19|23660.19|23739.72|23659.72|23740.19|23660.19|23739.03|23659.03|10
1737612390000|2025-01-23 06:06:30|23739.79|23659.79|23737.75|23657.75|23740.07|23660.07|23737.75|23657.75|10
1737612400000|2025-01-23 06:06:40|23737.69|23657.69|23736.55|23656.55|23737.81|23657.81|23736.32|23656.32|10
1737612410000|2025-01-23 06:06:50|23736.37|23656.37|23734.87|23654.87|23736.37|23656.37|23734.87|23654.87|10
1737612420000|2025-01-23 06:07:00|23735.09|23655.09|23735.13|23655.13|23735.33|23655.33|23734.62|23654.62|10
1737612430000|2025-01-23 06:07:10|23735.07|23655.07|23728.04|23648.04|23735.07|23655.07|23726.09|23646.09|10
1737612440000|2025-01-23 06:07:20|23728.28|23648.28|23735.6|23655.6|23735.6|23655.6|23728.28|23648.28|10
1737612450000|2025-01-23 06:07:30|23735.83|23655.83|23738.68|23658.68|23738.68|23658.68|23735.83|23655.83|10
1737612460000|2025-01-23 06:07:40|23739.72|23659.72|23749.51|23669.51|23749.51|23669.51|23739.72|23659.72|10
1737612470000|2025-01-23 06:07:50|23749.58|23669.58|23751.68|23671.68|23752.45|23672.45|23749.33|23669.33|10
1737612480000|2025-01-23 06:08:00|23752.11|23672.11|23765.44|23685.44|23765.44|23685.44|23751.67|23671.67|10
1737612490000|2025-01-23 06:08:10|23765.59|23685.59|23765.25|23685.25|23765.61|23685.61|23764.71|23684.71|9
1737612500000|2025-01-23 06:08:20|23764.84|23684.84|23764.91|23684.91|23765.31|23685.31|23763.98|23683.98|10
1737612510000|2025-01-23 06:08:30|23764.92|23684.92|23760.78|23680.78|23764.92|23684.92|23760.78|23680.78|10
1737612520000|2025-01-23 06:08:40|23757.31|23677.31|23756.95|23676.95|23757.31|23677.31|23754.84|23674.84|10
1737612530000|2025-01-23 06:08:50|23756.81|23676.81|23757.15|23677.15|23757.15|23677.15|23756.21|23676.21|10
1737612540000|2025-01-23 06:09:00|23757.32|23677.32|23757.13|23677.13|23757.32|23677.32|23755.54|23675.54|9
1737612550000|2025-01-23 06:09:10|23757.64|23677.64|23760.77|23680.77|23760.77|23680.77|23757.64|23677.64|10
1737612560000|2025-01-23 06:09:20|23761.48|23681.48|23763.39|23683.39|23763.39|23683.39|23761.48|23681.48|10
1737612570000|2025-01-23 06:09:30|23764.54|23684.54|23765.62|23685.62|23766.29|23686.29|23764.54|23684.54|10
1737612580000|2025-01-23 06:09:40|23765.12|23685.12|23764.54|23684.54|23765.12|23685.12|23764.16|23684.16|10
1737612590000|2025-01-23 06:09:50|23764.38|23684.38|23767.59|23687.59|23767.59|23687.59|23764.23|23684.23|10
1737612600000|2025-01-23 06:10:00|23767.82|23687.82|23770.98|23690.98|23771.83|23691.83|23767.63|23687.63|10
1737612610000|2025-01-23 06:10:10|23771.08|23691.08|23773.24|23693.24|23773.65|23693.65|23771.05|23691.05|10
1737612620000|2025-01-23 06:10:20|23773.54|23693.54|23777.64|23697.64|23777.64|23697.64|23773.54|23693.54|10
1737612630000|2025-01-23 06:10:30|23778.09|23698.09|23788.56|23708.56|23788.56|23708.56|23778.09|23698.09|10
1737612640000|2025-01-23 06:10:40|23789.26|23709.26|23789.64|23709.64|23789.64|23709.64|23789.07|23709.07|9
1737612650000|2025-01-23 06:10:50|23789.82|23709.82|23793.81|23713.81|23794.76|23714.76|23789.8|23709.8|10
1737612660000|2025-01-23 06:11:00|23793.6|23713.6|23798.4|23718.4|23798.4|23718.4|23792.86|23712.86|10
1737612670000|2025-01-23 06:11:10|23798.07|23718.07|23805.26|23725.26|23805.26|23725.26|23798.07|23718.07|10
1737612680000|2025-01-23 06:11:20|23805.35|23725.35|23808.84|23728.84|23808.84|23728.84|23805.35|23725.35|9
1737612690000|2025-01-23 06:11:30|23808.86|23728.86|23808.32|23728.32|23809.73|23729.73|23808.32|23728.32|10
1737612700000|2025-01-23 06:11:40|23808.04|23728.04|23805.94|23725.94|23808.04|23728.04|23805.94|23725.94|10
1737612710000|2025-01-23 06:11:50|23805.88|23725.88|23806.01|23726.01|23806.04|23726.04|23804.92|23724.92|9
1737612720000|2025-01-23 06:12:00|23806|23726|23805.61|23725.61|23806.04|23726.04|23805.54|23725.54|9
1737612730000|2025-01-23 06:12:10|23805.5|23725.5|23808.77|23728.77|23808.88|23728.88|23805.01|23725.01|10
1737612740000|2025-01-23 06:12:20|23808.46|23728.46|23806.27|23726.27|23808.46|23728.46|23804.9|23724.9|10
1737612750000|2025-01-23 06:12:30|23808.33|23728.33|23812.74|23732.74|23813.27|23733.27|23807.99|23727.99|9
1737612760000|2025-01-23 06:12:40|23812.31|23732.31|23815.5|23735.5|23815.96|23735.96|23812.31|23732.31|10
1737612770000|2025-01-23 06:12:50|23815.51|23735.51|23818.36|23738.36|23818.58|23738.58|23815.51|23735.51|10
1737612780000|2025-01-23 06:13:00|23818.31|23738.31|23821.9|23741.9|23821.9|23741.9|23817.28|23737.28|9
1737612790000|2025-01-23 06:13:10|23822.31|23742.31|23822.32|23742.32|23823.64|23743.64|23822.28|23742.28|10
1737612800000|2025-01-23 06:13:20|23821.35|23741.35|23822.72|23742.72|23822.87|23742.87|23820.87|23740.87|10
1737612810000|2025-01-23 06:13:30|23823.01|23743.01|23822.69|23742.69|23823.54|23743.54|23822.5|23742.5|10
1737612820000|2025-01-23 06:13:40|23822.64|23742.64|23819.73|23739.73|23822.64|23742.64|23819.73|23739.73|10
1737612830000|2025-01-23 06:13:50|23819.84|23739.84|23819.43|23739.43|23819.97|23739.97|23818.78|23738.78|10
1737612840000|2025-01-23 06:14:00|23819.38|23739.38|23817.66|23737.66|23819.38|23739.38|23817.66|23737.66|10
1737612850000|2025-01-23 06:14:10|23817.65|23737.65|23817.37|23737.37|23817.7|23737.7|23817.16|23737.16|10
1737612860000|2025-01-23 06:14:20|23817.54|23737.54|23819.47|23739.47|23819.66|23739.66|23817.54|23737.54|10
1737612870000|2025-01-23 06:14:30|23819.3|23739.3|23819.63|23739.63|23820.12|23740.12|23818.76|23738.76|10
1737612880000|2025-01-23 06:14:40|23820.38|23740.38|23821.07|23741.07|23821.07|23741.07|23820.38|23740.38|10
1737612890000|2025-01-23 06:14:50|23820.91|23740.91|23822.04|23742.04|23822.04|23742.04|23820.83|23740.83|10
1737612900000|2025-01-23 06:15:00|23821.94|23741.94|23817.48|23737.48|23821.94|23741.94|23817.48|23737.48|10
1737612910000|2025-01-23 06:15:10|23816.72|23736.72|23803.69|23723.69|23816.72|23736.72|23803.39|23723.39|10
1737612920000|2025-01-23 06:15:20|23803.31|23723.31|23800.25|23720.25|23803.31|23723.31|23800.25|23720.25|10
1737612930000|2025-01-23 06:15:30|23799.75|23719.75|23795.86|23715.86|23800.07|23720.07|23795.86|23715.86|10
1737612940000|2025-01-23 06:15:40|23795.32|23715.32|23793.93|23713.93|23795.32|23715.32|23793.93|23713.93|10
1737612950000|2025-01-23 06:15:50|23793.72|23713.72|23796.71|23716.71|23796.71|23716.71|23793.72|23713.72|10
1737612960000|2025-01-23 06:16:00|23796.68|23716.68|23793.04|23713.04|23796.68|23716.68|23793.04|23713.04|10
1737612970000|2025-01-23 06:16:10|23793.5|23713.5|23794.46|23714.46|23794.48|23714.48|23793.25|23713.25|10
1737612980000|2025-01-23 06:16:20|23794.65|23714.65|23797.11|23717.11|23797.97|23717.97|23794.65|23714.65|10
1737612990000|2025-01-23 06:16:30|23797.15|23717.15|23797.85|23717.85|23797.85|23717.85|23797.15|23717.15|10
1737613000000|2025-01-23 06:16:40|23798.33|23718.33|23797.05|23717.05|23799.3|23719.3|23797.05|23717.05|9
1737613010000|2025-01-23 06:16:50|23797.88|23717.88|23795.89|23715.89|23797.88|23717.88|23795.82|23715.82|10
1737613020000|2025-01-23 06:17:00|23795.85|23715.85|23796.25|23716.25|23796.64|23716.64|23795.85|23715.85|10
1737613030000|2025-01-23 06:17:10|23796.41|23716.41|23795.73|23715.73|23796.5|23716.5|23795.47|23715.47|10
1737613040000|2025-01-23 06:17:20|23795.75|23715.75|23794.72|23714.72|23795.75|23715.75|23794.38|23714.38|10
1737613050000|2025-01-23 06:17:30|23794.65|23714.65|23790.14|23710.14|23794.65|23714.65|23789.89|23709.89|10
1737613060000|2025-01-23 06:17:40|23789.57|23709.57|23788.77|23708.77|23790.04|23710.04|23788.77|23708.77|10
1737613070000|2025-01-23 06:17:50|23788.94|23708.94|23790.68|23710.68|23791.02|23711.02|23788.91|23708.91|10
1737613080000|2025-01-23 06:18:00|23791.11|23711.11|23791.07|23711.07|23791.7|23711.7|23790.61|23710.61|10
1737613090000|2025-01-23 06:18:10|23791.58|23711.58|23789.64|23709.64|23791.58|23711.58|23789.57|23709.57|9
1737613100000|2025-01-23 06:18:20|23786.74|23706.74|23784.5|23704.5|23786.74|23706.74|23784.24|23704.24|10
1737613110000|2025-01-23 06:18:30|23784.42|23704.42|23782.98|23702.98|23784.85|23704.85|23782.98|23702.98|10
1737613120000|2025-01-23 06:18:40|23782.48|23702.48|23779.58|23699.58|23782.57|23702.57|23779.58|23699.58|9
1737613130000|2025-01-23 06:18:50|23778.67|23698.67|23769.8|23689.8|23778.67|23698.67|23769.8|23689.8|10
1737613140000|2025-01-23 06:19:00|23769.86|23689.86|23768.46|23688.46|23770.79|23690.79|23768.46|23688.46|10
1737613150000|2025-01-23 06:19:10|23768.44|23688.44|23765.56|23685.56|23768.44|23688.44|23765.56|23685.56|9
1737613160000|2025-01-23 06:19:20|23765.52|23685.52|23766.45|23686.45|23766.45|23686.45|23765.44|23685.44|9
1737613170000|2025-01-23 06:19:30|23766.44|23686.44|23765.57|23685.57|23767.23|23687.23|23765.47|23685.47|10
1737613180000|2025-01-23 06:19:40|23765.83|23685.83|23764.72|23684.72|23766.37|23686.37|23763.96|23683.96|10
1737613190000|2025-01-23 06:19:50|23764.89|23684.89|23766.14|23686.14|23766.29|23686.29|23764.66|23684.66|10
1737613200000|2025-01-23 06:20:00|23766.18|23686.18|23766.04|23686.04|23766.33|23686.33|23765.76|23685.76|10
1737613210000|2025-01-23 06:20:10|23765.64|23685.64|23766|23686|23766.17|23686.17|23765.64|23685.64|9
1737613220000|2025-01-23 06:20:20|23766.05|23686.05|23769.15|23689.15|23769.26|23689.26|23766.05|23686.05|9
1737613230000|2025-01-23 06:20:30|23768.89|23688.89|23771.04|23691.04|23771.04|23691.04|23768.89|23688.89|10
1737613240000|2025-01-23 06:20:40|23770.26|23690.26|23770.57|23690.57|23770.57|23690.57|23769.83|23689.83|10
1737613250000|2025-01-23 06:20:50|23770.86|23690.86|23770.86|23690.86|23771.65|23691.65|23770.56|23690.56|10
1737613260000|2025-01-23 06:21:00|23771.63|23691.63|23776.4|23696.4|23776.4|23696.4|23771.63|23691.63|10
1737613270000|2025-01-23 06:21:10|23776.64|23696.64|23776.34|23696.34|23777.07|23697.07|23776.34|23696.34|10
1737613280000|2025-01-23 06:21:20|23776.62|23696.62|23777.87|23697.87|23777.87|23697.87|23776.6|23696.6|10
1737613290000|2025-01-23 06:21:30|23777.98|23697.98|23778|23698|23778.06|23698.06|23777.86|23697.86|10
1737613300000|2025-01-23 06:21:40|23778.07|23698.07|23778.42|23698.42|23778.42|23698.42|23777.93|23697.93|6
1737613310000|2025-01-23 06:21:50|23778.41|23698.41|23778.29|23698.29|23778.58|23698.58|23778.29|23698.29|10
1737613320000|2025-01-23 06:22:00|23778.08|23698.08|23778.6|23698.6|23778.6|23698.6|23778.08|23698.08|8
1737613330000|2025-01-23 06:22:10|23778.57|23698.57|23779.94|23699.94|23780.2|23700.2|23778.57|23698.57|9
1737613340000|2025-01-23 06:22:20|23780.01|23700.01|23786.09|23706.09|23786.09|23706.09|23780.01|23700.01|10
1737613350000|2025-01-23 06:22:30|23785.44|23705.44|23792.36|23712.36|23792.36|23712.36|23785.44|23705.44|10
1737613360000|2025-01-23 06:22:40|23794.17|23714.17|23797.02|23717.02|23797.02|23717.02|23793.78|23713.78|10
1737613370000|2025-01-23 06:22:50|23797.11|23717.11|23796.7|23716.7|23798.68|23718.68|23796.05|23716.05|10
1737613380000|2025-01-23 06:23:00|23796.61|23716.61|23796.48|23716.48|23796.81|23716.81|23796.18|23716.18|10
1737613390000|2025-01-23 06:23:10|23796.34|23716.34|23796.99|23716.99|23796.99|23716.99|23796.23|23716.23|10
1737613400000|2025-01-23 06:23:20|23796.84|23716.84|23793.72|23713.72|23796.84|23716.84|23793.72|23713.72|9
1737613410000|2025-01-23 06:23:30|23793.56|23713.56|23788.8|23708.8|23793.56|23713.56|23788.8|23708.8|10
1737613420000|2025-01-23 06:23:40|23788.83|23708.83|23786.02|23706.02|23788.83|23708.83|23785.85|23705.85|10
1737613430000|2025-01-23 06:23:50|23786.05|23706.05|23793.53|23713.53|23793.53|23713.53|23786.05|23706.05|10
1737613440000|2025-01-23 06:24:00|23793.54|23713.54|23798.63|23718.63|23798.63|23718.63|23793.54|23713.54|10
1737613450000|2025-01-23 06:24:10|23799.4|23719.4|23796.92|23716.92|23799.4|23719.4|23796.03|23716.03|9
1737613460000|2025-01-23 06:24:20|23797.58|23717.58|23798.6|23718.6|23798.6|23718.6|23797.36|23717.36|10
1737613470000|2025-01-23 06:24:30|23798.52|23718.52|23803|23723|23803.23|23723.23|23798.52|23718.52|10
1737613480000|2025-01-23 06:24:40|23803.02|23723.02|23804.98|23724.98|23804.98|23724.98|23803.02|23723.02|9
1737613490000|2025-01-23 06:24:50|23805.23|23725.23|23808.82|23728.82|23808.82|23728.82|23805.23|23725.23|10
1737613500000|2025-01-23 06:25:00|23810.36|23730.36|23822.35|23742.35|23822.35|23742.35|23810.36|23730.36|10
1737613510000|2025-01-23 06:25:10|23823.36|23743.36|23826|23746|23826|23746|23822.94|23742.94|10
1737613520000|2025-01-23 06:25:20|23826.11|23746.11|23827.17|23747.17|23828.17|23748.17|23825.24|23745.24|10
1737613530000|2025-01-23 06:25:30|23826.75|23746.75|23823.29|23743.29|23826.75|23746.75|23823.24|23743.24|9
1737613540000|2025-01-23 06:25:40|23823.27|23743.27|23823.09|23743.09|23824|23744|23822.97|23742.97|9
1737613550000|2025-01-23 06:25:50|23823.21|23743.21|23822.95|23742.95|23823.31|23743.31|23822.46|23742.46|10
1737613560000|2025-01-23 06:26:00|23822.72|23742.72|23822.41|23742.41|23823.46|23743.46|23822.41|23742.41|9
1737613570000|2025-01-23 06:26:10|23822.39|23742.39|23819.55|23739.55|23822.39|23742.39|23819.55|23739.55|10
1737613580000|2025-01-23 06:26:20|23820.38|23740.38|23823.85|23743.85|23823.88|23743.88|23820.38|23740.38|10
1737613590000|2025-01-23 06:26:30|23824.92|23744.92|23826.83|23746.83|23826.88|23746.88|23824.92|23744.92|9
1737613600000|2025-01-23 06:26:40|23826.81|23746.81|23827.23|23747.23|23827.72|23747.72|23826.81|23746.81|9
1737613610000|2025-01-23 06:26:50|23827.06|23747.06|23823.74|23743.74|23827.23|23747.23|23823.7|23743.7|10
1737613620000|2025-01-23 06:27:00|23823.46|23743.46|23821.41|23741.41|23824.66|23744.66|23821.41|23741.41|10
1737613630000|2025-01-23 06:27:10|23822.16|23742.16|23822.46|23742.46|23822.46|23742.46|23821.52|23741.52|10
1737613640000|2025-01-23 06:27:20|23823.14|23743.14|23823.58|23743.58|23824.14|23744.14|23823.14|23743.14|10
1737613650000|2025-01-23 06:27:30|23824.28|23744.28|23825.83|23745.83|23825.83|23745.83|23824.15|23744.15|10
1737613660000|2025-01-23 06:27:40|23826.04|23746.04|23826.13|23746.13|23826.57|23746.57|23826.04|23746.04|10
1737613670000|2025-01-23 06:27:50|23826.19|23746.19|23823.1|23743.1|23826.19|23746.19|23823.1|23743.1|10
1737613680000|2025-01-23 06:28:00|23823.08|23743.08|23821.28|23741.28|23823.84|23743.84|23821.28|23741.28|10
1737613690000|2025-01-23 06:28:10|23821.89|23741.89|23822.46|23742.46|23822.46|23742.46|23821.89|23741.89|10
1737613700000|2025-01-23 06:28:20|23822.06|23742.06|23821.17|23741.17|23822.55|23742.55|23821.05|23741.05|10
1737613710000|2025-01-23 06:28:30|23820.13|23740.13|23820.09|23740.09|23820.77|23740.77|23819.87|23739.87|10
1737613720000|2025-01-23 06:28:40|23819.74|23739.74|23820.59|23740.59|23821.06|23741.06|23819.74|23739.74|10
1737613730000|2025-01-23 06:28:50|23820.65|23740.65|23818.68|23738.68|23820.65|23740.65|23818.68|23738.68|8
1737613740000|2025-01-23 06:29:00|23818.7|23738.7|23819.29|23739.29|23819.29|23739.29|23817.78|23737.78|10
1737613750000|2025-01-23 06:29:10|23819.02|23739.02|23821.33|23741.33|23821.33|23741.33|23819.02|23739.02|9
1737613760000|2025-01-23 06:29:20|23821.25|23741.25|23823.42|23743.42|23823.55|23743.55|23821.24|23741.24|10
1737613770000|2025-01-23 06:29:30|23823.23|23743.23|23820.89|23740.89|23823.29|23743.29|23820.89|23740.89|9
1737613780000|2025-01-23 06:29:40|23820.82|23740.82|23821.7|23741.7|23821.75|23741.75|23820.72|23740.72|10
1737613790000|2025-01-23 06:29:50|23821.63|23741.63|23822.79|23742.79|23823.26|23743.26|23821.63|23741.63|10
1737613800000|2025-01-23 06:30:00|23821.92|23741.92|23822.82|23742.82|23822.82|23742.82|23821.36|23741.36|9
1737613810000|2025-01-23 06:30:10|23822.95|23742.95|23825.45|23745.45|23825.49|23745.49|23822.95|23742.95|10
1737613820000|2025-01-23 06:30:20|23825.4|23745.4|23824.67|23744.67|23825.4|23745.4|23824.02|23744.02|10
1737613830000|2025-01-23 06:30:30|23825.12|23745.12|23825.11|23745.11|23825.67|23745.67|23825.11|23745.11|10
1737613840000|2025-01-23 06:30:40|23825.17|23745.17|23820.99|23740.99|23825.3|23745.3|23820.99|23740.99|10
1737613850000|2025-01-23 06:30:50|23820.84|23740.84|23817.47|23737.47|23820.84|23740.84|23817.46|23737.46|10
1737613860000|2025-01-23 06:31:00|23817.54|23737.54|23811.98|23731.98|23817.54|23737.54|23811.47|23731.47|9
1737613870000|2025-01-23 06:31:10|23812.13|23732.13|23809.98|23729.98|23812.13|23732.13|23809.91|23729.91|10
1737613880000|2025-01-23 06:31:20|23809.61|23729.61|23800.71|23720.71|23809.61|23729.61|23800.71|23720.71|10
1737613890000|2025-01-23 06:31:30|23799.64|23719.64|23799.97|23719.97|23800.79|23720.79|23799.57|23719.57|10
1737613900000|2025-01-23 06:31:40|23799.14|23719.14|23793.58|23713.58|23799.14|23719.14|23793.58|23713.58|9
1737613910000|2025-01-23 06:31:50|23793.54|23713.54|23794.48|23714.48|23795.74|23715.74|23793.54|23713.54|10
1737613920000|2025-01-23 06:32:00|23795.28|23715.28|23790.96|23710.96|23796.57|23716.57|23790.96|23710.96|9
1737613930000|2025-01-23 06:32:10|23790.13|23710.13|23787.99|23707.99|23790.13|23710.13|23787.68|23707.68|10
1737613940000|2025-01-23 06:32:20|23788.03|23708.03|23785.39|23705.39|23788.06|23708.06|23785.39|23705.39|10
1737613950000|2025-01-23 06:32:30|23784.04|23704.04|23782.92|23702.92|23784.04|23704.04|23781.77|23701.77|10
1737613960000|2025-01-23 06:32:40|23782.6|23702.6|23783.8|23703.8|23783.8|23703.8|23782.55|23702.55|9
1737613970000|2025-01-23 06:32:50|23782.38|23702.38|23788.55|23708.55|23788.55|23708.55|23782.38|23702.38|10
1737613980000|2025-01-23 06:33:00|23787.93|23707.93|23786.23|23706.23|23788.27|23708.27|23786.23|23706.23|10
1737613990000|2025-01-23 06:33:10|23784.64|23704.64|23784.96|23704.96|23784.96|23704.96|23784.35|23704.35|10
1737614000000|2025-01-23 06:33:20|23785.01|23705.01|23784.22|23704.22|23785.01|23705.01|23783.66|23703.66|8
1737614010000|2025-01-23 06:33:30|23784.2|23704.2|23782.7|23702.7|23784.78|23704.78|23782.7|23702.7|10
1737614020000|2025-01-23 06:33:40|23782.62|23702.62|23784.09|23704.09|23784.09|23704.09|23782.22|23702.22|9
1737614030000|2025-01-23 06:33:50|23784.45|23704.45|23785.81|23705.81|23785.81|23705.81|23784.43|23704.43|10
1737614040000|2025-01-23 06:34:00|23786.18|23706.18|23788.04|23708.04|23788.04|23708.04|23786.18|23706.18|10
1737614050000|2025-01-23 06:34:10|23788|23708|23784.56|23704.56|23788.4|23708.4|23783.74|23703.74|10
1737614060000|2025-01-23 06:34:20|23784.48|23704.48|23783.1|23703.1|23784.76|23704.76|23783.09|23703.09|10
1737614070000|2025-01-23 06:34:30|23783.21|23703.21|23782.81|23702.81|23783.21|23703.21|23782.29|23702.29|10
1737614080000|2025-01-23 06:34:40|23784.19|23704.19|23782.77|23702.77|23784.19|23704.19|23782.77|23702.77|9
1737614090000|2025-01-23 06:34:50|23782.71|23702.71|23783.55|23703.55|23783.55|23703.55|23782.71|23702.71|9
1737614100000|2025-01-23 06:35:00|23784.32|23704.32|23785.33|23705.33|23786.08|23706.08|23784.32|23704.32|10
1737614110000|2025-01-23 06:35:10|23785.36|23705.36|23780.55|23700.55|23785.36|23705.36|23780.55|23700.55|10
1737614120000|2025-01-23 06:35:20|23780.43|23700.43|23778.77|23698.77|23780.43|23700.43|23778.77|23698.77|10
1737614130000|2025-01-23 06:35:30|23778.64|23698.64|23776.83|23696.83|23778.64|23698.64|23776.83|23696.83|10
1737614140000|2025-01-23 06:35:40|23776.81|23696.81|23774.67|23694.67|23776.81|23696.81|23773.87|23693.87|9
1737614150000|2025-01-23 06:35:50|23774.71|23694.71|23775.07|23695.07|23775.42|23695.42|23774.5|23694.5|10
1737614160000|2025-01-23 06:36:00|23774.68|23694.68|23771.66|23691.66|23774.83|23694.83|23771.6|23691.6|10
1737614170000|2025-01-23 06:36:10|23770.17|23690.17|23772.03|23692.03|23772.27|23692.27|23769.72|23689.72|9
1737614180000|2025-01-23 06:36:20|23771.74|23691.74|23769.76|23689.76|23771.74|23691.74|23769.52|23689.52|10
1737614190000|2025-01-23 06:36:30|23769.34|23689.34|23771.3|23691.3|23771.55|23691.55|23769.34|23689.34|10
1737614200000|2025-01-23 06:36:40|23772.12|23692.12|23771.37|23691.37|23772.43|23692.43|23771.37|23691.37|10
1737614210000|2025-01-23 06:36:50|23771.28|23691.28|23768.66|23688.66|23771.28|23691.28|23768.66|23688.66|10
1737614220000|2025-01-23 06:37:00|23768.26|23688.26|23767.68|23687.68|23768.48|23688.48|23767.39|23687.39|10
1737614230000|2025-01-23 06:37:10|23767.63|23687.63|23768.38|23688.38|23768.43|23688.43|23767.63|23687.63|10
1737614240000|2025-01-23 06:37:20|23768.69|23688.69|23768.77|23688.77|23768.89|23688.89|23768.65|23688.65|10
1737614250000|2025-01-23 06:37:30|23768.71|23688.71|23767.03|23687.03|23768.72|23688.72|23767.03|23687.03|10
1737614260000|2025-01-23 06:37:40|23767.32|23687.32|23766.88|23686.88|23767.32|23687.32|23766.7|23686.7|10
1737614270000|2025-01-23 06:37:50|23766.47|23686.47|23765.28|23685.28|23766.47|23686.47|23765.08|23685.08|10
1737614280000|2025-01-23 06:38:00|23765.55|23685.55|23765.11|23685.11|23766.61|23686.61|23765.06|23685.06|10
1737614290000|2025-01-23 06:38:10|23764.78|23684.78|23765.5|23685.5|23765.72|23685.72|23764.34|23684.34|10
1737614300000|2025-01-23 06:38:20|23766.9|23686.9|23767.1|23687.1|23767.1|23687.1|23766.73|23686.73|9
1737614310000|2025-01-23 06:38:30|23767.09|23687.09|23771.02|23691.02|23771.02|23691.02|23766.92|23686.92|10
1737614320000|2025-01-23 06:38:40|23771.04|23691.04|23773.39|23693.39|23773.72|23693.72|23771.01|23691.01|10
1737614330000|2025-01-23 06:38:50|23773.27|23693.27|23770.52|23690.52|23773.27|23693.27|23770.52|23690.52|10
1737614340000|2025-01-23 06:39:00|23770.51|23690.51|23768.55|23688.55|23770.75|23690.75|23768.23|23688.23|10
1737614350000|2025-01-23 06:39:10|23768.47|23688.47|23764.54|23684.54|23768.47|23688.47|23764.16|23684.16|10
1737614360000|2025-01-23 06:39:20|23764.38|23684.38|23761.93|23681.93|23764.38|23684.38|23761.55|23681.55|10
1737614370000|2025-01-23 06:39:30|23761.35|23681.35|23757.85|23677.85|23761.35|23681.35|23757.85|23677.85|10
1737614380000|2025-01-23 06:39:40|23757.86|23677.86|23754.17|23674.17|23757.86|23677.86|23754.17|23674.17|9
1737614390000|2025-01-23 06:39:50|23753.52|23673.52|23750.46|23670.46|23753.52|23673.52|23750.17|23670.17|10
1737614400000|2025-01-23 06:40:00|23750.23|23670.23|23747.54|23667.54|23750.34|23670.34|23747.54|23667.54|9
1737614410000|2025-01-23 06:40:10|23747.42|23667.42|23748.26|23668.26|23748.65|23668.65|23747.23|23667.23|9
1737614420000|2025-01-23 06:40:20|23748.09|23668.09|23745.7|23665.7|23748.27|23668.27|23745.7|23665.7|10
1737614430000|2025-01-23 06:40:30|23745.75|23665.75|23744.24|23664.24|23745.75|23665.75|23743.93|23663.93|10
1737614440000|2025-01-23 06:40:40|23744.27|23664.27|23738.19|23658.19|23744.27|23664.27|23738.19|23658.19|10
1737614450000|2025-01-23 06:40:50|23738.79|23658.79|23742.16|23662.16|23742.16|23662.16|23738.64|23658.64|10
1737614460000|2025-01-23 06:41:00|23742.19|23662.19|23742.79|23662.79|23743.07|23663.07|23742.16|23662.16|9
1737614470000|2025-01-23 06:41:10|23742.78|23662.78|23742.4|23662.4|23742.93|23662.93|23742.33|23662.33|8
1737614480000|2025-01-23 06:41:20|23742.88|23662.88|23745.14|23665.14|23745.89|23665.89|23742.88|23662.88|10
1737614490000|2025-01-23 06:41:30|23745.73|23665.73|23743.87|23663.87|23745.73|23665.73|23743.84|23663.84|10
1737614500000|2025-01-23 06:41:40|23743.89|23663.89|23746.89|23666.89|23746.89|23666.89|23743.89|23663.89|10
1737614510000|2025-01-23 06:41:50|23747.2|23667.2|23748.67|23668.67|23748.72|23668.72|23747.2|23667.2|10
1737614520000|2025-01-23 06:42:00|23748.66|23668.66|23746.54|23666.54|23748.81|23668.81|23746.37|23666.37|10
1737614530000|2025-01-23 06:42:10|23746.43|23666.43|23746.27|23666.27|23746.47|23666.47|23746.26|23666.26|10
1737614540000|2025-01-23 06:42:20|23746.33|23666.33|23745.91|23665.91|23746.33|23666.33|23745.91|23665.91|10
1737614550000|2025-01-23 06:42:30|23745.9|23665.9|23745.62|23665.62|23745.9|23665.9|23745.57|23665.57|8
1737614560000|2025-01-23 06:42:40|23745.82|23665.82|23745.37|23665.37|23746.76|23666.76|23745.37|23665.37|10
1737614570000|2025-01-23 06:42:50|23745.53|23665.53|23745.5|23665.5|23745.64|23665.64|23745.31|23665.31|9
1737614580000|2025-01-23 06:43:00|23745.4|23665.4|23743.97|23663.97|23745.4|23665.4|23743.97|23663.97|9
1737614590000|2025-01-23 06:43:10|23743.9|23663.9|23743.59|23663.59|23743.9|23663.9|23740.73|23660.73|10
1737614600000|2025-01-23 06:43:20|23743.83|23663.83|23742.11|23662.11|23744.79|23664.79|23742.11|23662.11|9
1737614610000|2025-01-23 06:43:30|23742.09|23662.09|23739.66|23659.66|23742.41|23662.41|23739.66|23659.66|10
1737614620000|2025-01-23 06:43:40|23740.68|23660.68|23740.81|23660.81|23740.81|23660.81|23740.28|23660.28|7
1737614630000|2025-01-23 06:43:50|23740.85|23660.85|23744.4|23664.4|23744.4|23664.4|23740.69|23660.69|10
1737614640000|2025-01-23 06:44:00|23744.5|23664.5|23745.06|23665.06|23745.06|23665.06|23744.03|23664.03|10
1737614650000|2025-01-23 06:44:10|23745.08|23665.08|23745.41|23665.41|23745.56|23665.56|23745.08|23665.08|8
1737614660000|2025-01-23 06:44:20|23745.49|23665.49|23744.18|23664.18|23747.22|23667.22|23743.92|23663.92|10
1737614670000|2025-01-23 06:44:30|23746.76|23666.76|23746.83|23666.83|23747.24|23667.24|23746.76|23666.76|9
1737614680000|2025-01-23 06:44:40|23747.54|23667.54|23744.99|23664.99|23747.6|23667.6|23744.96|23664.96|8
1737614690000|2025-01-23 06:44:50|23745.08|23665.08|23745.6|23665.6|23745.68|23665.68|23744.59|23664.59|10
1737614700000|2025-01-23 06:45:00|23745.64|23665.64|23744.85|23664.85|23746.04|23666.04|23744.83|23664.83|10
1737614710000|2025-01-23 06:45:10|23744.83|23664.83|23745.78|23665.78|23745.78|23665.78|23744.72|23664.72|10
1737614720000|2025-01-23 06:45:20|23744.18|23664.18|23747.38|23667.38|23747.59|23667.59|23744.18|23664.18|9
1737614730000|2025-01-23 06:45:30|23746.69|23666.69|23746.33|23666.33|23748.24|23668.24|23746.33|23666.33|10
1737614740000|2025-01-23 06:45:40|23746.45|23666.45|23745.75|23665.75|23746.56|23666.56|23745.57|23665.57|10
1737614750000|2025-01-23 06:45:50|23746.35|23666.35|23743.68|23663.68|23746.35|23666.35|23743.22|23663.22|8
1737614760000|2025-01-23 06:46:00|23743.73|23663.73|23744.29|23664.29|23744.29|23664.29|23743.7|23663.7|9
1737614770000|2025-01-23 06:46:10|23743.92|23663.92|23745.66|23665.66|23745.66|23665.66|23743.66|23663.66|9
1737614780000|2025-01-23 06:46:20|23745.68|23665.68|23749.4|23669.4|23749.52|23669.52|23745.64|23665.64|10
1737614790000|2025-01-23 06:46:30|23749.36|23669.36|23747.69|23667.69|23749.36|23669.36|23747.16|23667.16|10
1737614800000|2025-01-23 06:46:40|23747.64|23667.64|23747.05|23667.05|23747.7|23667.7|23747.05|23667.05|10
1737614810000|2025-01-23 06:46:50|23746.5|23666.5|23742.82|23662.82|23746.5|23666.5|23742.82|23662.82|10
1737614820000|2025-01-23 06:47:00|23743.19|23663.19|23744.01|23664.01|23744.01|23664.01|23742.23|23662.23|10
1737614830000|2025-01-23 06:47:10|23743.72|23663.72|23745.63|23665.63|23745.63|23665.63|23743.72|23663.72|10
1737614840000|2025-01-23 06:47:20|23745.7|23665.7|23745.87|23665.87|23746.01|23666.01|23745.49|23665.49|9
1737614850000|2025-01-23 06:47:30|23745.86|23665.86|23744.37|23664.37|23745.91|23665.91|23744.32|23664.32|10
1737614860000|2025-01-23 06:47:40|23744.35|23664.35|23747.07|23667.07|23747.93|23667.93|23744.18|23664.18|10
1737614870000|2025-01-23 06:47:50|23746.53|23666.53|23741.34|23661.34|23746.53|23666.53|23741.06|23661.06|9
1737614880000|2025-01-23 06:48:00|23741.41|23661.41|23734.89|23654.89|23741.44|23661.44|23734.89|23654.89|10
1737614890000|2025-01-23 06:48:10|23734.9|23654.9|23731.53|23651.53|23735.05|23655.05|23731.53|23651.53|10
1737614900000|2025-01-23 06:48:20|23730.43|23650.43|23726.26|23646.26|23730.43|23650.43|23726.26|23646.26|10
1737614910000|2025-01-23 06:48:30|23725.77|23645.77|23718.02|23638.02|23725.77|23645.77|23718.02|23638.02|10
1737614920000|2025-01-23 06:48:40|23717.7|23637.7|23710.82|23630.82|23717.7|23637.7|23710.82|23630.82|10
1737614930000|2025-01-23 06:48:50|23710.72|23630.72|23709.58|23629.58|23711.3|23631.3|23709.58|23629.58|9
1737614940000|2025-01-23 06:49:00|23709.19|23629.19|23708.43|23628.43|23709.19|23629.19|23707.35|23627.35|9
1737614950000|2025-01-23 06:49:10|23706.48|23626.48|23710.32|23630.32|23710.39|23630.39|23706.48|23626.48|10
1737614960000|2025-01-23 06:49:20|23711.06|23631.06|23714.39|23634.39|23714.41|23634.41|23711.06|23631.06|10
1737614970000|2025-01-23 06:49:30|23714.4|23634.4|23712.02|23632.02|23714.4|23634.4|23712.02|23632.02|9
1737614980000|2025-01-23 06:49:40|23711.92|23631.92|23711.41|23631.41|23711.92|23631.92|23710.44|23630.44|10
1737614990000|2025-01-23 06:49:50|23711.7|23631.7|23708.37|23628.37|23711.7|23631.7|23708.37|23628.37|10
1737615000000|2025-01-23 06:50:00|23706.89|23626.89|23705.41|23625.41|23707.35|23627.35|23705.41|23625.41|10
1737615010000|2025-01-23 06:50:10|23705.33|23625.33|23704.63|23624.63|23705.52|23625.52|23704.63|23624.63|9
1737615020000|2025-01-23 06:50:20|23705.19|23625.19|23706.04|23626.04|23706.97|23626.97|23705.19|23625.19|10
1737615030000|2025-01-23 06:50:30|23706.18|23626.18|23706.09|23626.09|23707.11|23627.11|23706.09|23626.09|10
1737615040000|2025-01-23 06:50:40|23705.92|23625.92|23705.91|23625.91|23706.42|23626.42|23704.88|23624.88|10
1737615050000|2025-01-23 06:50:50|23706.46|23626.46|23706.93|23626.93|23707.01|23627.01|23706.46|23626.46|9
1737615060000|2025-01-23 06:51:00|23706.92|23626.92|23707.41|23627.41|23707.41|23627.41|23706.68|23626.68|7
1737615070000|2025-01-23 06:51:10|23707.45|23627.45|23710.96|23630.96|23710.96|23630.96|23707.45|23627.45|8
1737615080000|2025-01-23 06:51:20|23712.1|23632.1|23712.62|23632.62|23712.64|23632.64|23712.1|23632.1|9
1737615090000|2025-01-23 06:51:30|23712.54|23632.54|23714.97|23634.97|23715.08|23635.08|23712.54|23632.54|10
1737615100000|2025-01-23 06:51:40|23714.9|23634.9|23712.36|23632.36|23714.97|23634.97|23712.21|23632.21|9
1737615110000|2025-01-23 06:51:50|23712.45|23632.45|23720.55|23640.55|23720.57|23640.57|23712.16|23632.16|8
1737615120000|2025-01-23 06:52:00|23720.57|23640.57|23720.51|23640.51|23720.94|23640.94|23720.22|23640.22|10
1737615130000|2025-01-23 06:52:10|23718.76|23638.76|23718.01|23638.01|23718.76|23638.76|23718.01|23638.01|10
1737615140000|2025-01-23 06:52:20|23719.01|23639.01|23717.07|23637.07|23719.01|23639.01|23717.07|23637.07|9
1737615150000|2025-01-23 06:52:30|23716.28|23636.28|23715.43|23635.43|23716.28|23636.28|23715.35|23635.35|10
1737615160000|2025-01-23 06:52:40|23715.44|23635.44|23716.34|23636.34|23716.36|23636.36|23715.34|23635.34|8
1737615170000|2025-01-23 06:52:50|23716.06|23636.06|23715.24|23635.24|23716.92|23636.92|23715.24|23635.24|10
1737615180000|2025-01-23 06:53:00|23714.98|23634.98|23716.53|23636.53|23716.53|23636.53|23714.76|23634.76|10
1737615190000|2025-01-23 06:53:10|23717.02|23637.02|23715.81|23635.81|23717.02|23637.02|23715.81|23635.81|9
1737615200000|2025-01-23 06:53:20|23715.44|23635.44|23716.57|23636.57|23716.57|23636.57|23715.05|23635.05|8
1737615210000|2025-01-23 06:53:30|23716.03|23636.03|23706.57|23626.57|23716.03|23636.03|23706.42|23626.42|9
1737615220000|2025-01-23 06:53:40|23706.47|23626.47|23704.27|23624.27|23706.47|23626.47|23704.27|23624.27|10
1737615230000|2025-01-23 06:53:50|23704.49|23624.49|23701.25|23621.25|23704.49|23624.49|23701.1|23621.1|10
1737615240000|2025-01-23 06:54:00|23701.53|23621.53|23700.55|23620.55|23701.53|23621.53|23700.52|23620.52|10
1737615250000|2025-01-23 06:54:10|23699.87|23619.87|23694.59|23614.59|23699.87|23619.87|23694.59|23614.59|10
1737615260000|2025-01-23 06:54:20|23694.6|23614.6|23692.98|23612.98|23694.6|23614.6|23692.52|23612.52|10
1737615270000|2025-01-23 06:54:30|23692.76|23612.76|23688.77|23608.77|23692.76|23612.76|23688.77|23608.77|10
1737615280000|2025-01-23 06:54:40|23689|23609|23682.38|23602.38|23689|23609|23682.38|23602.38|10
1737615290000|2025-01-23 06:54:50|23682.21|23602.21|23680.37|23600.37|23682.83|23602.83|23680.37|23600.37|8
1737615300000|2025-01-23 06:55:00|23680.29|23600.29|23679.1|23599.1|23680.86|23600.86|23678.65|23598.65|10
1737615310000|2025-01-23 06:55:10|23678.34|23598.34|23679.42|23599.42|23679.55|23599.55|23678.25|23598.25|10
1737615320000|2025-01-23 06:55:20|23678.53|23598.53|23674.82|23594.82|23678.53|23598.53|23673.55|23593.55|10
1737615330000|2025-01-23 06:55:30|23674.83|23594.83|23673.5|23593.5|23674.83|23594.83|23672.99|23592.99|9
1737615340000|2025-01-23 06:55:40|23673.51|23593.51|23672.88|23592.88|23673.51|23593.51|23672.82|23592.82|10
1737615350000|2025-01-23 06:55:50|23673.01|23593.01|23672.56|23592.56|23673.66|23593.66|23672.56|23592.56|10
1737615360000|2025-01-23 06:56:00|23672.6|23592.6|23672.02|23592.02|23672.81|23592.81|23672.02|23592.02|10
1737615370000|2025-01-23 06:56:10|23672.43|23592.43|23672.58|23592.58|23672.58|23592.58|23671.94|23591.94|10
1737615380000|2025-01-23 06:56:20|23672.93|23592.93|23678.01|23598.01|23678.01|23598.01|23672.93|23592.93|9
1737615390000|2025-01-23 06:56:30|23678.14|23598.14|23678.25|23598.25|23679.13|23599.13|23678.11|23598.11|9
1737615400000|2025-01-23 06:56:40|23678.29|23598.29|23680.9|23600.9|23680.9|23600.9|23678.29|23598.29|10
1737615410000|2025-01-23 06:56:50|23681|23601|23682.85|23602.85|23683.9|23603.9|23680.99|23600.99|10
1737615420000|2025-01-23 06:57:00|23682.97|23602.97|23683.31|23603.31|23684.44|23604.44|23682.97|23602.97|10
1737615430000|2025-01-23 06:57:10|23683.27|23603.27|23680.5|23600.5|23683.27|23603.27|23680.25|23600.25|10
1737615440000|2025-01-23 06:57:20|23680.47|23600.47|23679.29|23599.29|23680.62|23600.62|23679.29|23599.29|10
1737615450000|2025-01-23 06:57:30|23678.67|23598.67|23678.63|23598.63|23678.85|23598.85|23677.95|23597.95|9
1737615460000|2025-01-23 06:57:40|23678.61|23598.61|23679.03|23599.03|23679.03|23599.03|23677.81|23597.81|10
1737615470000|2025-01-23 06:57:50|23679.52|23599.52|23677.94|23597.94|23679.52|23599.52|23677.94|23597.94|9
1737615480000|2025-01-23 06:58:00|23678.1|23598.1|23674.75|23594.75|23678.24|23598.24|23674.75|23594.75|9
1737615490000|2025-01-23 06:58:10|23674.53|23594.53|23675.09|23595.09|23675.09|23595.09|23674.5|23594.5|9
1737615500000|2025-01-23 06:58:20|23679.12|23599.12|23681.43|23601.43|23682.06|23602.06|23679.12|23599.12|9
1737615510000|2025-01-23 06:58:30|23681.8|23601.8|23676.65|23596.65|23681.8|23601.8|23676.55|23596.55|9
1737615520000|2025-01-23 06:58:40|23675.71|23595.71|23674.83|23594.83|23675.71|23595.71|23674.52|23594.52|10
1737615530000|2025-01-23 06:58:50|23674.8|23594.8|23674.92|23594.92|23675.04|23595.04|23674.63|23594.63|10
1737615540000|2025-01-23 06:59:00|23675.36|23595.36|23676.31|23596.31|23676.31|23596.31|23675.15|23595.15|10
1737615550000|2025-01-23 06:59:10|23676.24|23596.24|23676.48|23596.48|23677.74|23597.74|23676.24|23596.24|10
1737615560000|2025-01-23 06:59:20|23676.43|23596.43|23674.46|23594.46|23676.43|23596.43|23674.46|23594.46|10
1737615570000|2025-01-23 06:59:30|23674.4|23594.4|23674.72|23594.72|23675.4|23595.4|23674.4|23594.4|10
1737615580000|2025-01-23 06:59:40|23674.63|23594.63|23675.13|23595.13|23675.13|23595.13|23674.24|23594.24|10
1737615590000|2025-01-23 06:59:50|23675.12|23595.12|23675.22|23595.22|23675.87|23595.87|23675.12|23595.12|10
1737615600000|2025-01-23 07:00:00|23675.2|23595.2|23680.11|23600.11|23680.11|23600.11|23674.81|23594.81|10
1737615610000|2025-01-23 07:00:10|23681.09|23601.09|23684.84|23604.84|23684.84|23604.84|23681.08|23601.08|10
1737615620000|2025-01-23 07:00:20|23684.82|23604.82|23683.59|23603.59|23684.82|23604.82|23683.11|23603.11|9
1737615630000|2025-01-23 07:00:30|23682.96|23602.96|23679.61|23599.61|23682.96|23602.96|23679.61|23599.61|10
1737615640000|2025-01-23 07:00:40|23679.68|23599.68|23672.58|23592.58|23679.68|23599.68|23672.58|23592.58|10
1737615650000|2025-01-23 07:00:50|23672.45|23592.45|23674.91|23594.91|23676.02|23596.02|23672.43|23592.43|9
1737615660000|2025-01-23 07:01:00|23670.82|23590.82|23672.41|23592.41|23672.41|23592.41|23670.82|23590.82|10
1737615670000|2025-01-23 07:01:10|23672.55|23592.55|23675.11|23595.11|23675.11|23595.11|23672.55|23592.55|10
1737615680000|2025-01-23 07:01:20|23675.51|23595.51|23674.16|23594.16|23675.51|23595.51|23674.16|23594.16|10
1737615690000|2025-01-23 07:01:30|23672.97|23592.97|23669.63|23589.63|23673.09|23593.09|23669.23|23589.23|10
1737615700000|2025-01-23 07:01:40|23668.85|23588.85|23674.47|23594.47|23674.47|23594.47|23668.68|23588.68|10
1737615710000|2025-01-23 07:01:50|23674.35|23594.35|23673.21|23593.21|23674.35|23594.35|23673.21|23593.21|10
1737615720000|2025-01-23 07:02:00|23673.36|23593.36|23674.03|23594.03|23674.92|23594.92|23673.36|23593.36|8
1737615730000|2025-01-23 07:02:10|23674.29|23594.29|23671.9|23591.9|23674.3|23594.3|23671.9|23591.9|9
1737615740000|2025-01-23 07:02:20|23671.73|23591.73|23669.64|23589.64|23671.77|23591.77|23669.03|23589.03|10
1737615750000|2025-01-23 07:02:30|23669.9|23589.9|23665.04|23585.04|23670.17|23590.17|23665.04|23585.04|10
1737615760000|2025-01-23 07:02:40|23664.16|23584.16|23663.81|23583.81|23664.16|23584.16|23663.55|23583.55|9
1737615770000|2025-01-23 07:02:50|23663.79|23583.79|23661.3|23581.3|23663.79|23583.79|23661.3|23581.3|10
1737615780000|2025-01-23 07:03:00|23661.52|23581.52|23661.56|23581.56|23661.97|23581.97|23661.1|23581.1|10
1737615790000|2025-01-23 07:03:10|23661.4|23581.4|23659.95|23579.95|23661.53|23581.53|23659.95|23579.95|10
1737615800000|2025-01-23 07:03:20|23659.82|23579.82|23656.86|23576.86|23659.82|23579.82|23656.86|23576.86|9
1737615810000|2025-01-23 07:03:30|23656.8|23576.8|23656.31|23576.31|23657.77|23577.77|23656.31|23576.31|10
1737615820000|2025-01-23 07:03:40|23656.71|23576.71|23655.04|23575.04|23656.71|23576.71|23654.88|23574.88|9
1737615830000|2025-01-23 07:03:50|23654.63|23574.63|23653.1|23573.1|23654.64|23574.64|23653.1|23573.1|10
1737615840000|2025-01-23 07:04:00|23653.07|23573.07|23645.58|23565.58|23653.07|23573.07|23645.58|23565.58|10
1737615850000|2025-01-23 07:04:10|23645.18|23565.18|23638.6|23558.6|23645.18|23565.18|23638.6|23558.6|10
1737615860000|2025-01-23 07:04:20|23638.85|23558.85|23640.5|23560.5|23641.33|23561.33|23638.85|23558.85|8
1737615870000|2025-01-23 07:04:30|23640.43|23560.43|23642.64|23562.64|23642.64|23562.64|23640.26|23560.26|10
1737615880000|2025-01-23 07:04:40|23642.92|23562.92|23643.84|23563.84|23643.84|23563.84|23642.68|23562.68|10
1737615890000|2025-01-23 07:04:50|23645.92|23565.92|23650.11|23570.11|23650.96|23570.96|23645.92|23565.92|10
1737615900000|2025-01-23 07:05:00|23649.13|23569.13|23650.09|23570.09|23650.09|23570.09|23649.13|23569.13|10
1737615910000|2025-01-23 07:05:10|23650.55|23570.55|23643.37|23563.37|23650.79|23570.79|23643.09|23563.09|10
1737615920000|2025-01-23 07:05:20|23643.35|23563.35|23642.21|23562.21|23643.37|23563.37|23641.86|23561.86|10
1737615930000|2025-01-23 07:05:30|23638.72|23558.72|23634.53|23554.53|23639.03|23559.03|23634.53|23554.53|10
1737615940000|2025-01-23 07:05:40|23634.22|23554.22|23632.32|23552.32|23634.22|23554.22|23631.98|23551.98|9
1737615950000|2025-01-23 07:05:50|23632.45|23552.45|23630.45|23550.45|23632.82|23552.82|23630.45|23550.45|10
1737615960000|2025-01-23 07:06:00|23630.28|23550.28|23629.01|23549.01|23630.28|23550.28|23629.01|23549.01|10
1737615970000|2025-01-23 07:06:10|23629.16|23549.16|23628.71|23548.71|23629.21|23549.21|23628.29|23548.29|9
1737615980000|2025-01-23 07:06:20|23629.24|23549.24|23629.3|23549.3|23629.48|23549.48|23629.06|23549.06|9
1737615990000|2025-01-23 07:06:30|23629.21|23549.21|23628.46|23548.46|23629.34|23549.34|23628.46|23548.46|9
1737616000000|2025-01-23 07:06:40|23628.63|23548.63|23627.03|23547.03|23628.63|23548.63|23627.03|23547.03|9
1737616010000|2025-01-23 07:06:50|23626.19|23546.19|23622.49|23542.49|23626.19|23546.19|23622.49|23542.49|10
1737616020000|2025-01-23 07:07:00|23622.12|23542.12|23617.58|23537.58|23622.12|23542.12|23617.52|23537.52|10
1737616030000|2025-01-23 07:07:10|23617.51|23537.51|23613.97|23533.97|23617.66|23537.66|23613.97|23533.97|10
1737616040000|2025-01-23 07:07:20|23613.95|23533.95|23611.87|23531.87|23614.56|23534.56|23611.87|23531.87|10
1737616050000|2025-01-23 07:07:30|23611.21|23531.21|23610.32|23530.32|23611.21|23531.21|23610.32|23530.32|10
1737616060000|2025-01-23 07:07:40|23610.33|23530.33|23609.34|23529.34|23610.48|23530.48|23609.13|23529.13|10
1737616070000|2025-01-23 07:07:50|23609.46|23529.46|23610.73|23530.73|23610.9|23530.9|23609.46|23529.46|10
1737616080000|2025-01-23 07:08:00|23610.74|23530.74|23610.57|23530.57|23610.74|23530.74|23609.91|23529.91|10
1737616090000|2025-01-23 07:08:10|23610.61|23530.61|23614.16|23534.16|23614.16|23534.16|23610.61|23530.61|9
1737616100000|2025-01-23 07:08:20|23615.7|23535.7|23622.07|23542.07|23622.07|23542.07|23615.7|23535.7|9
1737616110000|2025-01-23 07:08:30|23622.48|23542.48|23624.73|23544.73|23625.48|23545.48|23622.48|23542.48|10
1737616120000|2025-01-23 07:08:40|23624.87|23544.87|23628.6|23548.6|23628.6|23548.6|23624.87|23544.87|10
1737616130000|2025-01-23 07:08:50|23629.12|23549.12|23632.92|23552.92|23632.92|23552.92|23629.12|23549.12|10
1737616140000|2025-01-23 07:09:00|23632.71|23552.71|23636.09|23556.09|23636.09|23556.09|23632.21|23552.21|10
1737616150000|2025-01-23 07:09:10|23635.96|23555.96|23634.7|23554.7|23635.96|23555.96|23634.34|23554.34|10
1737616160000|2025-01-23 07:09:20|23634.71|23554.71|23636.2|23556.2|23636.2|23556.2|23634.71|23554.71|10
1737616170000|2025-01-23 07:09:30|23636.25|23556.25|23637.34|23557.34|23637.34|23557.34|23636.13|23556.13|10
1737616180000|2025-01-23 07:09:40|23637.81|23557.81|23640.99|23560.99|23640.99|23560.99|23637.8|23557.8|10
1737616190000|2025-01-23 07:09:50|23640.97|23560.97|23643.04|23563.04|23643.36|23563.36|23640.97|23560.97|10
1737616200000|2025-01-23 07:10:00|23643.01|23563.01|23647.39|23567.39|23647.39|23567.39|23643.01|23563.01|10
1737616210000|2025-01-23 07:10:10|23648|23568|23656.33|23576.33|23656.33|23576.33|23648|23568|10
1737616220000|2025-01-23 07:10:20|23656.44|23576.44|23663.74|23583.74|23663.74|23583.74|23656.44|23576.44|9
1737616230000|2025-01-23 07:10:30|23664.63|23584.63|23665.63|23585.63|23666.69|23586.69|23664.63|23584.63|9
1737616240000|2025-01-23 07:10:40|23665.56|23585.56|23669.73|23589.73|23669.73|23589.73|23665.56|23585.56|10
1737616250000|2025-01-23 07:10:50|23670.24|23590.24|23670.92|23590.92|23672.91|23592.91|23670.24|23590.24|10
1737616260000|2025-01-23 07:11:00|23670.49|23590.49|23672.52|23592.52|23672.52|23592.52|23667.43|23587.43|9
1737616270000|2025-01-23 07:11:10|23672.77|23592.77|23679.06|23599.06|23679.06|23599.06|23672.77|23592.77|10
1737616280000|2025-01-23 07:11:20|23683.38|23603.38|23685.5|23605.5|23685.5|23605.5|23683.38|23603.38|9
1737616290000|2025-01-23 07:11:30|23685.53|23605.53|23687.58|23607.58|23687.78|23607.78|23685.53|23605.53|10
1737616300000|2025-01-23 07:11:40|23687.62|23607.62|23689.94|23609.94|23689.94|23609.94|23687.62|23607.62|10
1737616310000|2025-01-23 07:11:50|23690.31|23610.31|23694.54|23614.54|23694.54|23614.54|23690.31|23610.31|9
1737616320000|2025-01-23 07:12:00|23694.78|23614.78|23695.74|23615.74|23698.16|23618.16|23694.78|23614.78|10
1737616330000|2025-01-23 07:12:10|23696.28|23616.28|23701.79|23621.79|23703.14|23623.14|23696.28|23616.28|10
1737616340000|2025-01-23 07:12:20|23700.78|23620.78|23700.02|23620.02|23701.12|23621.12|23699.02|23619.02|10
1737616350000|2025-01-23 07:12:30|23700.11|23620.11|23706.21|23626.21|23706.3|23626.3|23699.91|23619.91|10
1737616360000|2025-01-23 07:12:40|23706.8|23626.8|23708.38|23628.38|23708.97|23628.97|23706.8|23626.8|10
1737616370000|2025-01-23 07:12:50|23708.37|23628.37|23708.2|23628.2|23710.16|23630.16|23708.17|23628.17|10
1737616380000|2025-01-23 07:13:00|23707.79|23627.79|23706.15|23626.15|23707.79|23627.79|23706.15|23626.15|10
1737616390000|2025-01-23 07:13:10|23706.14|23626.14|23706.8|23626.8|23706.8|23626.8|23706.14|23626.14|9
1737616400000|2025-01-23 07:13:20|23707.24|23627.24|23709.23|23629.23|23710.05|23630.05|23707.24|23627.24|10
1737616410000|2025-01-23 07:13:30|23709.29|23629.29|23710.07|23630.07|23710.07|23630.07|23708.63|23628.63|10
1737616420000|2025-01-23 07:13:40|23710.2|23630.2|23711.27|23631.27|23711.27|23631.27|23709.23|23629.23|10
1737616430000|2025-01-23 07:13:50|23711.33|23631.33|23716.29|23636.29|23718.27|23638.27|23711.33|23631.33|10
1737616440000|2025-01-23 07:14:00|23715.36|23635.36|23715.58|23635.58|23715.61|23635.61|23714.94|23634.94|10
1737616450000|2025-01-23 07:14:10|23715.34|23635.34|23708.53|23628.53|23715.34|23635.34|23708.48|23628.48|10
1737616460000|2025-01-23 07:14:20|23708.67|23628.67|23708.04|23628.04|23708.82|23628.82|23707.66|23627.66|9
1737616470000|2025-01-23 07:14:30|23708.02|23628.02|23707.85|23627.85|23708.57|23628.57|23707.85|23627.85|8
1737616480000|2025-01-23 07:14:40|23707.53|23627.53|23705.49|23625.49|23707.53|23627.53|23705.49|23625.49|10
1737616490000|2025-01-23 07:14:50|23705.44|23625.44|23702.2|23622.2|23705.44|23625.44|23702.2|23622.2|10
1737616500000|2025-01-23 07:15:00|23701.92|23621.92|23695.74|23615.74|23702.09|23622.09|23695.74|23615.74|10
1737616510000|2025-01-23 07:15:10|23695.56|23615.56|23694.06|23614.06|23695.56|23615.56|23692.88|23612.88|10
1737616520000|2025-01-23 07:15:20|23694.13|23614.13|23694.64|23614.64|23694.64|23614.64|23693.67|23613.67|10
1737616530000|2025-01-23 07:15:30|23694.94|23614.94|23696.49|23616.49|23696.88|23616.88|23693.87|23613.87|10
1737616540000|2025-01-23 07:15:40|23696.5|23616.5|23699.18|23619.18|23699.25|23619.25|23696.5|23616.5|10
1737616550000|2025-01-23 07:15:50|23701.38|23621.38|23704.33|23624.33|23704.33|23624.33|23699.71|23619.71|10
1737616560000|2025-01-23 07:16:00|23705.72|23625.72|23706.45|23626.45|23707.37|23627.37|23705.45|23625.45|9
1737616570000|2025-01-23 07:16:10|23706.48|23626.48|23706.42|23626.42|23706.48|23626.48|23705.53|23625.53|10
1737616580000|2025-01-23 07:16:20|23706.52|23626.52|23711.23|23631.23|23711.26|23631.26|23706.52|23626.52|10
1737616590000|2025-01-23 07:16:30|23711.39|23631.39|23715.7|23635.7|23715.7|23635.7|23711.3|23631.3|10
1737616600000|2025-01-23 07:16:40|23715.99|23635.99|23716.96|23636.96|23717.76|23637.76|23715.99|23635.99|10
1737616610000|2025-01-23 07:16:50|23716.9|23636.9|23716|23636|23716.96|23636.96|23715.5|23635.5|10
1737616620000|2025-01-23 07:17:00|23715.69|23635.69|23712.94|23632.94|23715.69|23635.69|23712.94|23632.94|10
1737616630000|2025-01-23 07:17:10|23713.18|23633.18|23713.37|23633.37|23713.9|23633.9|23713.15|23633.15|10
1737616640000|2025-01-23 07:17:20|23713.83|23633.83|23714.94|23634.94|23714.94|23634.94|23713.64|23633.64|10
1737616650000|2025-01-23 07:17:30|23715.2|23635.2|23728.99|23648.99|23729.15|23649.15|23715.2|23635.2|10
1737616660000|2025-01-23 07:17:40|23729.19|23649.19|23729.77|23649.77|23729.79|23649.79|23729.19|23649.19|10
1737616670000|2025-01-23 07:17:50|23729.81|23649.81|23729.72|23649.72|23729.89|23649.89|23729.47|23649.47|10
1737616680000|2025-01-23 07:18:00|23729.68|23649.68|23730.86|23650.86|23731.01|23651.01|23729.52|23649.52|10
1737616690000|2025-01-23 07:18:10|23719.57|23639.57|23724.16|23644.16|23724.16|23644.16|23719.57|23639.57|10
1737616700000|2025-01-23 07:18:20|23724.1|23644.1|23726.38|23646.38|23726.38|23646.38|23724.1|23644.1|9
1737616710000|2025-01-23 07:18:30|23726.49|23646.49|23726.73|23646.73|23727.1|23647.1|23726.47|23646.47|10
1737616720000|2025-01-23 07:18:40|23726.67|23646.67|23727.17|23647.17|23727.17|23647.17|23725.85|23645.85|10
1737616730000|2025-01-23 07:18:50|23726.64|23646.64|23727.62|23647.62|23727.62|23647.62|23726.46|23646.46|9
1737616740000|2025-01-23 07:19:00|23727.49|23647.49|23726.52|23646.52|23727.49|23647.49|23726.47|23646.47|10
1737616750000|2025-01-23 07:19:10|23726.36|23646.36|23726.62|23646.62|23726.62|23646.62|23726.23|23646.23|10
1737616760000|2025-01-23 07:19:20|23727.08|23647.08|23727.43|23647.43|23727.6|23647.6|23727.02|23647.02|10
1737616770000|2025-01-23 07:19:30|23727.42|23647.42|23724.38|23644.38|23727.55|23647.55|23724.38|23644.38|9
1737616780000|2025-01-23 07:19:40|23724.35|23644.35|23722.93|23642.93|23724.66|23644.66|23722.93|23642.93|10
1737616790000|2025-01-23 07:19:50|23722.78|23642.78|23722.38|23642.38|23723.04|23643.04|23722.38|23642.38|10
1737616800000|2025-01-23 07:20:00|23722.42|23642.42|23724.74|23644.74|23724.74|23644.74|23721.74|23641.74|10
1737616810000|2025-01-23 07:20:10|23724.54|23644.54|23726.18|23646.18|23726.18|23646.18|23724.54|23644.54|10
1737616820000|2025-01-23 07:20:20|23727.13|23647.13|23728.07|23648.07|23728.07|23648.07|23726.9|23646.9|10
1737616830000|2025-01-23 07:20:30|23727.24|23647.24|23729.48|23649.48|23729.48|23649.48|23727.24|23647.24|10
1737616840000|2025-01-23 07:20:40|23729.56|23649.56|23730.09|23650.09|23730.3|23650.3|23729.39|23649.39|10
1737616850000|2025-01-23 07:20:50|23730.17|23650.17|23733.58|23653.58|23733.58|23653.58|23730.17|23650.17|10
1737616860000|2025-01-23 07:21:00|23733.54|23653.54|23735.68|23655.68|23735.68|23655.68|23733.11|23653.11|10
1737616870000|2025-01-23 07:21:10|23735.53|23655.53|23733.77|23653.77|23735.53|23655.53|23733.77|23653.77|10
1737616880000|2025-01-23 07:21:20|23733.17|23653.17|23725.84|23645.84|23733.17|23653.17|23725.82|23645.82|10
1737616890000|2025-01-23 07:21:30|23725.89|23645.89|23723.56|23643.56|23725.89|23645.89|23723.31|23643.31|9
1737616900000|2025-01-23 07:21:40|23723.53|23643.53|23718.16|23638.16|23723.67|23643.67|23718.16|23638.16|10
1737616910000|2025-01-23 07:21:50|23717.2|23637.2|23715.91|23635.91|23717.24|23637.24|23715.91|23635.91|9
1737616920000|2025-01-23 07:22:00|23715.37|23635.37|23714.42|23634.42|23715.91|23635.91|23714.42|23634.42|10
1737616930000|2025-01-23 07:22:10|23714.39|23634.39|23714.29|23634.29|23714.98|23634.98|23714.16|23634.16|10
1737616940000|2025-01-23 07:22:20|23714.33|23634.33|23714.22|23634.22|23714.35|23634.35|23713.86|23633.86|9
1737616950000|2025-01-23 07:22:30|23714.35|23634.35|23709.31|23629.31|23714.35|23634.35|23709.31|23629.31|10
1737616960000|2025-01-23 07:22:40|23709.29|23629.29|23708.27|23628.27|23709.29|23629.29|23708.27|23628.27|10
1737616970000|2025-01-23 07:22:50|23708.01|23628.01|23707.26|23627.26|23708.01|23628.01|23706.92|23626.92|10
1737616980000|2025-01-23 07:23:00|23707.34|23627.34|23709.35|23629.35|23709.35|23629.35|23707.29|23627.29|10
1737616990000|2025-01-23 07:23:10|23708.38|23628.38|23708.7|23628.7|23709.45|23629.45|23707.21|23627.21|9
1737617000000|2025-01-23 07:23:20|23709.42|23629.42|23703.33|23623.33|23709.42|23629.42|23703.31|23623.31|10
1737617010000|2025-01-23 07:23:30|23703.28|23623.28|23701.91|23621.91|23703.28|23623.28|23701.58|23621.58|9
1737617020000|2025-01-23 07:23:40|23701.74|23621.74|23702.8|23622.8|23703.1|23623.1|23701.74|23621.74|10
1737617030000|2025-01-23 07:23:50|23702.85|23622.85|23704.13|23624.13|23704.13|23624.13|23702.81|23622.81|10
1737617040000|2025-01-23 07:24:00|23704.22|23624.22|23704.18|23624.18|23704.45|23624.45|23703.76|23623.76|10
1737617050000|2025-01-23 07:24:10|23703.66|23623.66|23702.97|23622.97|23703.99|23623.99|23702.49|23622.49|10
1737617060000|2025-01-23 07:24:20|23702.61|23622.61|23703.98|23623.98|23703.98|23623.98|23702.61|23622.61|10
1737617070000|2025-01-23 07:24:30|23704.13|23624.13|23705.11|23625.11|23705.6|23625.6|23704.13|23624.13|10
1737617080000|2025-01-23 07:24:40|23704.99|23624.99|23707.72|23627.72|23707.72|23627.72|23704.97|23624.97|10
1737617090000|2025-01-23 07:24:50|23707.73|23627.73|23707.11|23627.11|23707.86|23627.86|23707.11|23627.11|10
1737617100000|2025-01-23 07:25:00|23706.51|23626.51|23705.98|23625.98|23706.51|23626.51|23705.85|23625.85|9
1737617110000|2025-01-23 07:25:10|23705.89|23625.89|23705.36|23625.36|23707.76|23627.76|23705.36|23625.36|10
1737617120000|2025-01-23 07:25:20|23705.07|23625.07|23703.56|23623.56|23705.07|23625.07|23703.47|23623.47|10
1737617130000|2025-01-23 07:25:30|23703.2|23623.2|23702.6|23622.6|23703.2|23623.2|23702.55|23622.55|8
1737617140000|2025-01-23 07:25:40|23702.39|23622.39|23701.54|23621.54|23702.51|23622.51|23701.54|23621.54|10
1737617150000|2025-01-23 07:25:50|23701.01|23621.01|23698.71|23618.71|23701.01|23621.01|23694.18|23614.18|10
1737617160000|2025-01-23 07:26:00|23699|23619|23697.89|23617.89|23699|23619|23697.77|23617.77|10
1737617170000|2025-01-23 07:26:10|23697.9|23617.9|23693.78|23613.78|23697.9|23617.9|23693.49|23613.49|10
1737617180000|2025-01-23 07:26:20|23693.42|23613.42|23693.38|23613.38|23693.62|23613.62|23693.28|23613.28|10
1737617190000|2025-01-23 07:26:30|23693.66|23613.66|23693.97|23613.97|23693.99|23613.99|23692.53|23612.53|10
1737617200000|2025-01-23 07:26:40|23693.46|23613.46|23692.99|23612.99|23693.46|23613.46|23692.32|23612.32|10
1737617210000|2025-01-23 07:26:50|23692.53|23612.53|23689.14|23609.14|23692.53|23612.53|23689.14|23609.14|10
1737617220000|2025-01-23 07:27:00|23688.95|23608.95|23685.65|23605.65|23688.95|23608.95|23685.65|23605.65|10
1737617230000|2025-01-23 07:27:10|23685.48|23605.48|23686.65|23606.65|23687.55|23607.55|23685.48|23605.48|10
1737617240000|2025-01-23 07:27:20|23686.62|23606.62|23690.42|23610.42|23690.71|23610.71|23686.62|23606.62|10
1737617250000|2025-01-23 07:27:30|23690.88|23610.88|23691.47|23611.47|23691.66|23611.66|23690.61|23610.61|10
1737617260000|2025-01-23 07:27:40|23691.26|23611.26|23693.86|23613.86|23694.05|23614.05|23691.26|23611.26|10
1737617270000|2025-01-23 07:27:50|23694.93|23614.93|23693.29|23613.29|23694.93|23614.93|23693.29|23613.29|10
1737617280000|2025-01-23 07:28:00|23693.41|23613.41|23692.68|23612.68|23693.41|23613.41|23692.12|23612.12|10
1737617290000|2025-01-23 07:28:10|23692.56|23612.56|23692.44|23612.44|23692.56|23612.56|23691.91|23611.91|10
1737617300000|2025-01-23 07:28:20|23692.59|23612.59|23692.23|23612.23|23693.13|23613.13|23692.23|23612.23|10
1737617310000|2025-01-23 07:28:30|23691.96|23611.96|23692.51|23612.51|23692.81|23612.81|23691.96|23611.96|10
1737617320000|2025-01-23 07:28:40|23692.88|23612.88|23691.87|23611.87|23693.26|23613.26|23691.87|23611.87|10
1737617330000|2025-01-23 07:28:50|23691.78|23611.78|23691.58|23611.58|23691.78|23611.78|23691.16|23611.16|10
1737617340000|2025-01-23 07:29:00|23691.6|23611.6|23691.13|23611.13|23691.6|23611.6|23690.31|23610.31|9
1737617350000|2025-01-23 07:29:10|23691.37|23611.37|23694.22|23614.22|23694.22|23614.22|23691.37|23611.37|9
1737617360000|2025-01-23 07:29:20|23694.26|23614.26|23693.78|23613.78|23694.58|23614.58|23693.77|23613.77|9
1737617370000|2025-01-23 07:29:30|23693.74|23613.74|23694.37|23614.37|23694.37|23614.37|23693.74|23613.74|10
1737617380000|2025-01-23 07:29:40|23695.07|23615.07|23698.98|23618.98|23698.98|23618.98|23695.07|23615.07|9
1737617390000|2025-01-23 07:29:50|23699.02|23619.02|23699.69|23619.69|23700.17|23620.17|23699.02|23619.02|10
1737617400000|2025-01-23 07:30:00|23699.77|23619.77|23700.53|23620.53|23700.91|23620.91|23699.6|23619.6|10
1737617410000|2025-01-23 07:30:10|23700.69|23620.69|23702.54|23622.54|23702.54|23622.54|23700.69|23620.69|10
1737617420000|2025-01-23 07:30:20|23702.66|23622.66|23701.25|23621.25|23702.81|23622.81|23701.25|23621.25|10
1737617430000|2025-01-23 07:30:30|23701.29|23621.29|23697.98|23617.98|23701.95|23621.95|23697.98|23617.98|10
1737617440000|2025-01-23 07:30:40|23698.25|23618.25|23696.69|23616.69|23698.45|23618.45|23696.11|23616.11|9
1737617450000|2025-01-23 07:30:50|23696.08|23616.08|23695.09|23615.09|23696.08|23616.08|23694.93|23614.93|10
1737617460000|2025-01-23 07:31:00|23695.54|23615.54|23695.17|23615.17|23696|23616|23695.12|23615.12|10
1737617470000|2025-01-23 07:31:10|23695.09|23615.09|23689.85|23609.85|23695.09|23615.09|23689.85|23609.85|9
1737617480000|2025-01-23 07:31:20|23689.84|23609.84|23688.97|23608.97|23689.99|23609.99|23688.97|23608.97|9
1737617490000|2025-01-23 07:31:30|23688.83|23608.83|23687.68|23607.68|23688.83|23608.83|23687.53|23607.53|10
1737617500000|2025-01-23 07:31:40|23687.63|23607.63|23688.58|23608.58|23689.98|23609.98|23687.63|23607.63|10
1737617510000|2025-01-23 07:31:50|23688.63|23608.63|23687.66|23607.66|23689.36|23609.36|23687.34|23607.34|10
1737617520000|2025-01-23 07:32:00|23687.7|23607.7|23686.58|23606.58|23687.7|23607.7|23686.51|23606.51|10
1737617530000|2025-01-23 07:32:10|23686.76|23606.76|23683.03|23603.03|23686.96|23606.96|23683.03|23603.03|10
1737617540000|2025-01-23 07:32:20|23683.04|23603.04|23679.77|23599.77|23683.04|23603.04|23679.7|23599.7|10
1737617550000|2025-01-23 07:32:30|23678.83|23598.83|23671.92|23591.92|23678.83|23598.83|23671.82|23591.82|10
1737617560000|2025-01-23 07:32:40|23671.91|23591.91|23667.9|23587.9|23671.91|23591.91|23667.9|23587.9|10
1737617570000|2025-01-23 07:32:50|23665.89|23585.89|23658.21|23578.21|23665.89|23585.89|23658.21|23578.21|10
1737617580000|2025-01-23 07:33:00|23657.74|23577.74|23658.53|23578.53|23658.53|23578.53|23656.56|23576.56|9
1737617590000|2025-01-23 07:33:10|23659.25|23579.25|23662.46|23582.46|23662.46|23582.46|23659.25|23579.25|10
1737617600000|2025-01-23 07:33:20|23662.42|23582.42|23664.72|23584.72|23664.72|23584.72|23662.42|23582.42|10
1737617610000|2025-01-23 07:33:30|23665.82|23585.82|23671.36|23591.36|23671.87|23591.87|23665.82|23585.82|10
1737617620000|2025-01-23 07:33:40|23672.41|23592.41|23674.37|23594.37|23674.37|23594.37|23672.09|23592.09|10
1737617630000|2025-01-23 07:33:50|23675.02|23595.02|23681.95|23601.95|23682.67|23602.67|23675.02|23595.02|10
1737617640000|2025-01-23 07:34:00|23681.8|23601.8|23682.9|23602.9|23683.91|23603.91|23681.28|23601.28|10
1737617650000|2025-01-23 07:34:10|23682.8|23602.8|23688.78|23608.78|23688.97|23608.97|23682.8|23602.8|10
1737617660000|2025-01-23 07:34:20|23689.02|23609.02|23691.16|23611.16|23691.19|23611.19|23689.02|23609.02|10
1737617670000|2025-01-23 07:34:30|23691.25|23611.25|23694.33|23614.33|23694.33|23614.33|23691.08|23611.08|10
1737617680000|2025-01-23 07:34:40|23695.02|23615.02|23702.73|23622.73|23702.73|23622.73|23695.02|23615.02|9
1737617690000|2025-01-23 07:34:50|23702.51|23622.51|23703.55|23623.55|23703.55|23623.55|23702.42|23622.42|9
1737617700000|2025-01-23 07:35:00|23704.24|23624.24|23715.45|23635.45|23715.71|23635.71|23704.24|23624.24|9
1737617710000|2025-01-23 07:35:10|23715.12|23635.12|23715.77|23635.77|23716.37|23636.37|23712.72|23632.72|10
1737617720000|2025-01-23 07:35:20|23715.84|23635.84|23716.18|23636.18|23716.23|23636.23|23715.65|23635.65|9
1737617730000|2025-01-23 07:35:30|23715.92|23635.92|23717.57|23637.57|23717.74|23637.74|23715.92|23635.92|10
1737617740000|2025-01-23 07:35:40|23717.45|23637.45|23717.72|23637.72|23717.77|23637.77|23717.44|23637.44|9
1737617750000|2025-01-23 07:35:50|23718.06|23638.06|23719.77|23639.77|23719.77|23639.77|23716.12|23636.12|10
1737617760000|2025-01-23 07:36:00|23719.98|23639.98|23713.2|23633.2|23720.24|23640.24|23712.54|23632.54|10
1737617770000|2025-01-23 07:36:10|23713.22|23633.22|23717.05|23637.05|23717.12|23637.12|23713.22|23633.22|10
1737617780000|2025-01-23 07:36:20|23717.17|23637.17|23717.23|23637.23|23717.3|23637.3|23717.15|23637.15|10
1737617790000|2025-01-23 07:36:30|23717.46|23637.46|23718.43|23638.43|23718.43|23638.43|23717.46|23637.46|10
1737617800000|2025-01-23 07:36:40|23718.64|23638.64|23721.05|23641.05|23721.05|23641.05|23718.64|23638.64|10
1737617810000|2025-01-23 07:36:50|23721.36|23641.36|23725.07|23645.07|23725.51|23645.51|23721.36|23641.36|10
1737617820000|2025-01-23 07:37:00|23724.71|23644.71|23727.29|23647.29|23727.29|23647.29|23724.71|23644.71|10
1737617830000|2025-01-23 07:37:10|23727.61|23647.61|23729|23649|23729.18|23649.18|23727.36|23647.36|10
1737617840000|2025-01-23 07:37:20|23729.72|23649.72|23731.4|23651.4|23731.61|23651.61|23729.72|23649.72|9
1737617850000|2025-01-23 07:37:30|23731.3|23651.3|23732.97|23652.97|23733.45|23653.45|23731.29|23651.29|10
1737617860000|2025-01-23 07:37:40|23733.01|23653.01|23730.82|23650.82|23733.15|23653.15|23730.82|23650.82|10
1737617870000|2025-01-23 07:37:50|23730.34|23650.34|23739.28|23659.28|23739.49|23659.49|23730.34|23650.34|10
1737617880000|2025-01-23 07:38:00|23739.23|23659.23|23740.57|23660.57|23740.65|23660.65|23739.23|23659.23|9
1737617890000|2025-01-23 07:38:10|23740.58|23660.58|23747.76|23667.76|23747.76|23667.76|23740.58|23660.58|10
1737617900000|2025-01-23 07:38:20|23748.15|23668.15|23750.36|23670.36|23750.4|23670.4|23748.15|23668.15|10
1737617910000|2025-01-23 07:38:30|23749.91|23669.91|23750.27|23670.27|23750.76|23670.76|23749.64|23669.64|9
1737617920000|2025-01-23 07:38:40|23750.57|23670.57|23752.03|23672.03|23752.03|23672.03|23750.57|23670.57|9
1737617930000|2025-01-23 07:38:50|23752.05|23672.05|23753.67|23673.67|23753.67|23673.67|23752.05|23672.05|9
1737617940000|2025-01-23 07:39:00|23754.07|23674.07|23759.04|23679.04|23759.04|23679.04|23753.68|23673.68|9
1737617950000|2025-01-23 07:39:10|23761.61|23681.61|23766.15|23686.15|23766.21|23686.21|23761.61|23681.61|10
1737617960000|2025-01-23 07:39:20|23766.47|23686.47|23765.49|23685.49|23766.55|23686.55|23765.03|23685.03|10
1737617970000|2025-01-23 07:39:30|23765.15|23685.15|23763.47|23683.47|23765.15|23685.15|23763.47|23683.47|10
1737617980000|2025-01-23 07:39:40|23763.59|23683.59|23763.37|23683.37|23763.59|23683.59|23762.35|23682.35|10
1737617990000|2025-01-23 07:39:50|23763.11|23683.11|23757.5|23677.5|23763.42|23683.42|23757.43|23677.43|10
1737618000000|2025-01-23 07:40:00|23758.12|23678.12|23755.22|23675.22|23758.12|23678.12|23755.1|23675.1|9
1737618010000|2025-01-23 07:40:10|23755.83|23675.83|23762.27|23682.27|23762.27|23682.27|23755.14|23675.14|10
1737618020000|2025-01-23 07:40:20|23761.89|23681.89|23764.48|23684.48|23764.8|23684.8|23761.86|23681.86|10
1737618030000|2025-01-23 07:40:30|23764.44|23684.44|23761.93|23681.93|23764.5|23684.5|23761.93|23681.93|10
1737618040000|2025-01-23 07:40:40|23761.74|23681.74|23751.41|23671.41|23761.74|23681.74|23751.41|23671.41|10
1737618050000|2025-01-23 07:40:50|23750.59|23670.59|23756.01|23676.01|23756.26|23676.26|23750.58|23670.58|10
1737618060000|2025-01-23 07:41:00|23756.34|23676.34|23752.02|23672.02|23756.34|23676.34|23752.02|23672.02|10
1737618070000|2025-01-23 07:41:10|23752|23672|23753.08|23673.08|23753.35|23673.35|23751.95|23671.95|10
1737618080000|2025-01-23 07:41:20|23752.78|23672.78|23744.85|23664.85|23752.78|23672.78|23744.85|23664.85|10
1737618090000|2025-01-23 07:41:30|23744.82|23664.82|23739.37|23659.37|23745.78|23665.78|23739.37|23659.37|10
1737618100000|2025-01-23 07:41:40|23739.63|23659.63|23739.84|23659.84|23739.88|23659.88|23739.22|23659.22|10
1737618110000|2025-01-23 07:41:50|23739.59|23659.59|23740.18|23660.18|23742.32|23662.32|23738.63|23658.63|9
1737618120000|2025-01-23 07:42:00|23740.12|23660.12|23728.65|23648.65|23740.12|23660.12|23728.35|23648.35|10
1737618130000|2025-01-23 07:42:10|23728.38|23648.38|23727.64|23647.64|23728.38|23648.38|23727.64|23647.64|9
1737618140000|2025-01-23 07:42:20|23727.6|23647.6|23725.35|23645.35|23727.6|23647.6|23725.35|23645.35|9
1737618150000|2025-01-23 07:42:30|23725.42|23645.42|23723.19|23643.19|23726.49|23646.49|23723.19|23643.19|9
1737618160000|2025-01-23 07:42:40|23723.69|23643.69|23722.79|23642.79|23724.01|23644.01|23722.72|23642.72|10
1737618170000|2025-01-23 07:42:50|23721.25|23641.25|23720.78|23640.78|23721.25|23641.25|23720.48|23640.48|10
1737618180000|2025-01-23 07:43:00|23720.68|23640.68|23720.83|23640.83|23720.83|23640.83|23719.53|23639.53|10
1737618190000|2025-01-23 07:43:10|23720.34|23640.34|23717.63|23637.63|23720.34|23640.34|23717.63|23637.63|10
1737618200000|2025-01-23 07:43:20|23717.64|23637.64|23719.04|23639.04|23719.04|23639.04|23717|23637|10
1737618210000|2025-01-23 07:43:30|23719.82|23639.82|23717.96|23637.96|23719.82|23639.82|23717.88|23637.88|10
1737618220000|2025-01-23 07:43:40|23718.87|23638.87|23718.43|23638.43|23718.87|23638.87|23718.42|23638.42|9
1737618230000|2025-01-23 07:43:50|23718.53|23638.53|23719.13|23639.13|23719.27|23639.27|23718.53|23638.53|9
1737618240000|2025-01-23 07:44:00|23719.12|23639.12|23718.56|23638.56|23719.75|23639.75|23718.56|23638.56|9
1737618250000|2025-01-23 07:44:10|23718.6|23638.6|23718.99|23638.99|23718.99|23638.99|23718.37|23638.37|10
1737618260000|2025-01-23 07:44:20|23719.09|23639.09|23717.38|23637.38|23719.09|23639.09|23717.38|23637.38|9
1737618270000|2025-01-23 07:44:30|23718.16|23638.16|23720.35|23640.35|23720.35|23640.35|23717.57|23637.57|10
1737618280000|2025-01-23 07:44:40|23720.38|23640.38|23722.62|23642.62|23722.62|23642.62|23720.2|23640.2|10
1737618290000|2025-01-23 07:44:50|23722.46|23642.46|23723.69|23643.69|23723.69|23643.69|23722.4|23642.4|9
1737618300000|2025-01-23 07:45:00|23723.68|23643.68|23727.33|23647.33|23727.33|23647.33|23723.68|23643.68|10
1737618310000|2025-01-23 07:45:10|23728.18|23648.18|23730.07|23650.07|23730.07|23650.07|23728.18|23648.18|10
1737618320000|2025-01-23 07:45:20|23730.02|23650.02|23731.16|23651.16|23731.16|23651.16|23729.84|23649.84|10
1737618330000|2025-01-23 07:45:30|23731.07|23651.07|23737.07|23657.07|23737.07|23657.07|23731.07|23651.07|10
1737618340000|2025-01-23 07:45:40|23737.29|23657.29|23740.51|23660.51|23740.6|23660.6|23737.29|23657.29|10
1737618350000|2025-01-23 07:45:50|23740.75|23660.75|23744.4|23664.4|23744.53|23664.53|23740.75|23660.75|10
1737618360000|2025-01-23 07:46:00|23744.35|23664.35|23745.41|23665.41|23745.41|23665.41|23744.15|23664.15|9
1737618370000|2025-01-23 07:46:10|23745.51|23665.51|23751.51|23671.51|23751.51|23671.51|23745.51|23665.51|10
1737618380000|2025-01-23 07:46:20|23754.82|23674.82|23753.51|23673.51|23756.03|23676.03|23753.51|23673.51|10
1737618390000|2025-01-23 07:46:30|23753.59|23673.59|23753.89|23673.89|23753.89|23673.89|23753.3|23673.3|8
1737618400000|2025-01-23 07:46:40|23755.16|23675.16|23757.29|23677.29|23757.29|23677.29|23754.98|23674.98|10
1737618410000|2025-01-23 07:46:50|23757.1|23677.1|23757.72|23677.72|23758.14|23678.14|23757.1|23677.1|9
1737618420000|2025-01-23 07:47:00|23757.74|23677.74|23756.37|23676.37|23757.74|23677.74|23756.37|23676.37|9
1737618430000|2025-01-23 07:47:10|23756.33|23676.33|23756.86|23676.86|23756.86|23676.86|23756.3|23676.3|8
1737618440000|2025-01-23 07:47:20|23756.81|23676.81|23760.19|23680.19|23760.19|23680.19|23756.81|23676.81|10
1737618450000|2025-01-23 07:47:30|23760.98|23680.98|23764.47|23684.47|23765.24|23685.24|23760.98|23680.98|8
1737618460000|2025-01-23 07:47:40|23765.91|23685.91|23766.51|23686.51|23766.67|23686.67|23765.91|23685.91|10
1737618470000|2025-01-23 07:47:50|23768.22|23688.22|23769.82|23689.82|23769.82|23689.82|23768.19|23688.19|8
1737618480000|2025-01-23 07:48:00|23769.85|23689.85|23775.63|23695.63|23775.63|23695.63|23769.75|23689.75|9
1737618490000|2025-01-23 07:48:10|23776.27|23696.27|23777.51|23697.51|23777.65|23697.65|23775.97|23695.97|10
1737618500000|2025-01-23 07:48:20|23776.97|23696.97|23776.92|23696.92|23777.1|23697.1|23776.31|23696.31|10
1737618510000|2025-01-23 07:48:30|23777.2|23697.2|23779.96|23699.96|23779.96|23699.96|23777.2|23697.2|9
1737618520000|2025-01-23 07:48:40|23780.06|23700.06|23785.62|23705.62|23786.77|23706.77|23780.06|23700.06|10
1737618530000|2025-01-23 07:48:50|23785.72|23705.72|23785.19|23705.19|23788.07|23708.07|23785.19|23705.19|10
1737618540000|2025-01-23 07:49:00|23784.86|23704.86|23785.48|23705.48|23785.67|23705.67|23784.86|23704.86|9
1737618550000|2025-01-23 07:49:10|23785.51|23705.51|23786.52|23706.52|23786.52|23706.52|23785.48|23705.48|9
1737618560000|2025-01-23 07:49:20|23786.48|23706.48|23787.33|23707.33|23787.75|23707.75|23786.45|23706.45|9
1737618570000|2025-01-23 07:49:30|23787.87|23707.87|23793.91|23713.91|23793.91|23713.91|23787.81|23707.81|8
1737618580000|2025-01-23 07:49:40|23793.88|23713.88|23791.43|23711.43|23793.88|23713.88|23791.43|23711.43|9
1737618590000|2025-01-23 07:49:50|23791.42|23711.42|23783.29|23703.29|23791.42|23711.42|23782.65|23702.65|10
1737618600000|2025-01-23 07:50:00|23783.46|23703.46|23783.2|23703.2|23783.46|23703.46|23782.94|23702.94|10
1737618610000|2025-01-23 07:50:10|23783.03|23703.03|23780.54|23700.54|23783.03|23703.03|23780.3|23700.3|10
1737618620000|2025-01-23 07:50:20|23780.48|23700.48|23781.04|23701.04|23781.06|23701.06|23780.46|23700.46|9
1737618630000|2025-01-23 07:50:30|23782.05|23702.05|23783.79|23703.79|23783.79|23703.79|23782.05|23702.05|10
1737618640000|2025-01-23 07:50:40|23784.18|23704.18|23783.63|23703.63|23784.18|23704.18|23782.91|23702.91|8
1737618650000|2025-01-23 07:50:50|23783.61|23703.61|23782.74|23702.74|23783.61|23703.61|23782.74|23702.74|9
1737618660000|2025-01-23 07:51:00|23782.77|23702.77|23784.02|23704.02|23784.33|23704.33|23782.77|23702.77|10
1737618670000|2025-01-23 07:51:10|23783.73|23703.73|23785.7|23705.7|23785.83|23705.83|23783.73|23703.73|10
1737618680000|2025-01-23 07:51:20|23786.08|23706.08|23790.56|23710.56|23790.56|23710.56|23785.42|23705.42|10
1737618690000|2025-01-23 07:51:30|23791.04|23711.04|23789.76|23709.76|23791.04|23711.04|23789.76|23709.76|10
1737618700000|2025-01-23 07:51:40|23794.27|23714.27|23794.34|23714.34|23794.58|23714.58|23793.92|23713.92|9
1737618710000|2025-01-23 07:51:50|23794.33|23714.33|23793.5|23713.5|23794.33|23714.33|23793.39|23713.39|10
1737618720000|2025-01-23 07:52:00|23793.63|23713.63|23795.3|23715.3|23795.3|23715.3|23793.57|23713.57|10
1737618730000|2025-01-23 07:52:10|23795.46|23715.46|23796.58|23716.58|23797.61|23717.61|23795.46|23715.46|10
1737618740000|2025-01-23 07:52:20|23796.62|23716.62|23798.66|23718.66|23798.95|23718.95|23796.62|23716.62|10
1737618750000|2025-01-23 07:52:30|23798.6|23718.6|23796.89|23716.89|23798.66|23718.66|23796.89|23716.89|10
1737618760000|2025-01-23 07:52:40|23796.8|23716.8|23796.49|23716.49|23796.89|23716.89|23796.36|23716.36|8
1737618770000|2025-01-23 07:52:50|23796.57|23716.57|23794.67|23714.67|23796.57|23716.57|23794.67|23714.67|10
1737618780000|2025-01-23 07:53:00|23794.62|23714.62|23795.81|23715.81|23796.16|23716.16|23794.62|23714.62|10
1737618790000|2025-01-23 07:53:10|23795.76|23715.76|23792.09|23712.09|23795.76|23715.76|23791.87|23711.87|10
1737618800000|2025-01-23 07:53:20|23791.42|23711.42|23789.29|23709.29|23791.42|23711.42|23789.13|23709.13|10
1737618810000|2025-01-23 07:53:30|23789.52|23709.52|23789.77|23709.77|23790.82|23710.82|23789.52|23709.52|10
1737618820000|2025-01-23 07:53:40|23790.02|23710.02|23788.31|23708.31|23790.02|23710.02|23788.31|23708.31|9
1737618830000|2025-01-23 07:53:50|23788.15|23708.15|23787.37|23707.37|23788.15|23708.15|23787.09|23707.09|10
1737618840000|2025-01-23 07:54:00|23787.34|23707.34|23787.4|23707.4|23787.4|23707.4|23787.02|23707.02|10
1737618850000|2025-01-23 07:54:10|23787.11|23707.11|23786.56|23706.56|23787.47|23707.47|23786.56|23706.56|10
1737618860000|2025-01-23 07:54:20|23786.62|23706.62|23787.33|23707.33|23787.52|23707.52|23785.95|23705.95|9
1737618870000|2025-01-23 07:54:30|23786.93|23706.93|23786.22|23706.22|23786.93|23706.93|23786.22|23706.22|10
1737618880000|2025-01-23 07:54:40|23786.2|23706.2|23785.67|23705.67|23786.35|23706.35|23785.61|23705.61|10
1737618890000|2025-01-23 07:54:50|23785.55|23705.55|23789.99|23709.99|23791.03|23711.03|23784.35|23704.35|10
1737618900000|2025-01-23 07:55:00|23789.88|23709.88|23790.54|23710.54|23790.65|23710.65|23789.59|23709.59|10
1737618910000|2025-01-23 07:55:10|23790.53|23710.53|23788.84|23708.84|23790.53|23710.53|23788.84|23708.84|9
1737618920000|2025-01-23 07:55:20|23788.79|23708.79|23786.09|23706.09|23788.79|23708.79|23785.78|23705.78|10
1737618930000|2025-01-23 07:55:30|23786.19|23706.19|23785.9|23705.9|23786.73|23706.73|23785.72|23705.72|10
1737618940000|2025-01-23 07:55:40|23785.93|23705.93|23789.91|23709.91|23789.91|23709.91|23785.93|23705.93|10
1737618950000|2025-01-23 07:55:50|23789.77|23709.77|23789.7|23709.7|23789.98|23709.98|23789.7|23709.7|9
1737618960000|2025-01-23 07:56:00|23789.64|23709.64|23789.12|23709.12|23790.01|23710.01|23789.12|23709.12|10
1737618970000|2025-01-23 07:56:10|23788.79|23708.79|23789.06|23709.06|23789.06|23709.06|23788.42|23708.42|10
1737618980000|2025-01-23 07:56:20|23789.11|23709.11|23791.34|23711.34|23791.34|23711.34|23787.25|23707.25|10
1737618990000|2025-01-23 07:56:30|23791.42|23711.42|23792.7|23712.7|23792.7|23712.7|23791.14|23711.14|10
1737619000000|2025-01-23 07:56:40|23792.78|23712.78|23796.42|23716.42|23796.42|23716.42|23792.78|23712.78|10
1737619010000|2025-01-23 07:56:50|23796.16|23716.16|23796.27|23716.27|23796.75|23716.75|23796.1|23716.1|10
1737619020000|2025-01-23 07:57:00|23794.81|23714.81|23793.39|23713.39|23794.81|23714.81|23793.32|23713.32|10
1737619030000|2025-01-23 07:57:10|23794.14|23714.14|23795.11|23715.11|23795.11|23715.11|23793|23713|9
1737619040000|2025-01-23 07:57:20|23794.81|23714.81|23794.29|23714.29|23794.81|23714.81|23794.29|23714.29|9
1737619050000|2025-01-23 07:57:30|23794.27|23714.27|23806.39|23726.39|23807.27|23727.27|23794.27|23714.27|10
1737619060000|2025-01-23 07:57:40|23806.18|23726.18|23807.64|23727.64|23807.64|23727.64|23806.09|23726.09|10
1737619070000|2025-01-23 07:57:50|23807.63|23727.63|23810.65|23730.65|23810.65|23730.65|23807.63|23727.63|10
1737619080000|2025-01-23 07:58:00|23810.55|23730.55|23814.16|23734.16|23814.16|23734.16|23810.4|23730.4|10
1737619090000|2025-01-23 07:58:10|23814.19|23734.19|23814.19|23734.19|23814.47|23734.47|23814.03|23734.03|10
1737619100000|2025-01-23 07:58:20|23814.65|23734.65|23815.19|23735.19|23815.39|23735.39|23814.65|23734.65|10
1737619110000|2025-01-23 07:58:30|23815.01|23735.01|23812.99|23732.99|23815.35|23735.35|23812.99|23732.99|10
1737619120000|2025-01-23 07:58:40|23812.22|23732.22|23812.62|23732.62|23813.43|23733.43|23811.87|23731.87|9
1737619130000|2025-01-23 07:58:50|23813|23733|23813.93|23733.93|23815.14|23735.14|23813|23733|10
1737619140000|2025-01-23 07:59:00|23814.21|23734.21|23811.18|23731.18|23814.21|23734.21|23811.18|23731.18|9
1737619150000|2025-01-23 07:59:10|23811.53|23731.53|23810.96|23730.96|23811.53|23731.53|23810.6|23730.6|10
1737619160000|2025-01-23 07:59:20|23811.17|23731.17|23810.71|23730.71|23812.35|23732.35|23810.71|23730.71|10
1737619170000|2025-01-23 07:59:30|23810.72|23730.72|23810.55|23730.55|23810.96|23730.96|23810.54|23730.54|9
1737619180000|2025-01-23 07:59:40|23810.52|23730.52|23810.47|23730.47|23810.52|23730.52|23809.65|23729.65|9
1737619190000|2025-01-23 07:59:50|23810.51|23730.51|23811.05|23731.05|23811.05|23731.05|23810.51|23730.51|9
1737619200000|2025-01-23 08:00:00|23811.04|23731.04|23806.95|23726.95|23811.37|23731.37|23806.03|23726.03|10
1737619210000|2025-01-23 08:00:10|23804|23724|23791.52|23711.52|23804|23724|23791.52|23711.52|10
1737619220000|2025-01-23 08:00:20|23792.8|23712.8|23788.59|23708.59|23792.8|23712.8|23787.43|23707.43|10
1737619230000|2025-01-23 08:00:30|23788.83|23708.83|23788.78|23708.78|23789.57|23709.57|23788.6|23708.6|10
1737619240000|2025-01-23 08:00:40|23788.85|23708.85|23790.19|23710.19|23790.94|23710.94|23788.85|23708.85|8
1737619250000|2025-01-23 08:00:50|23790.22|23710.22|23793.77|23713.77|23793.77|23713.77|23790.17|23710.17|10
1737619260000|2025-01-23 08:01:00|23794.83|23714.83|23796.11|23716.11|23797|23717|23794.83|23714.83|10
1737619270000|2025-01-23 08:01:10|23795.38|23715.38|23795.85|23715.85|23795.85|23715.85|23794.72|23714.72|9
1737619280000|2025-01-23 08:01:20|23795.91|23715.91|23797.34|23717.34|23797.34|23717.34|23795.91|23715.91|10
1737619290000|2025-01-23 08:01:30|23798.06|23718.06|23801.59|23721.59|23801.59|23721.59|23798.06|23718.06|10
1737619300000|2025-01-23 08:01:40|23802.11|23722.11|23804.23|23724.23|23804.56|23724.56|23802.11|23722.11|9
1737619310000|2025-01-23 08:01:50|23803.72|23723.72|23805.07|23725.07|23805.09|23725.09|23803.68|23723.68|10
1737619320000|2025-01-23 08:02:00|23805.09|23725.09|23806.33|23726.33|23807.06|23727.06|23805|23725|10
1737619330000|2025-01-23 08:02:10|23806.53|23726.53|23806.25|23726.25|23807.59|23727.59|23806.25|23726.25|10
1737619340000|2025-01-23 08:02:20|23805.61|23725.61|23804.14|23724.14|23805.61|23725.61|23802.96|23722.96|10
1737619350000|2025-01-23 08:02:30|23804.48|23724.48|23802.18|23722.18|23805.39|23725.39|23802.18|23722.18|10
1737619360000|2025-01-23 08:02:40|23801.72|23721.72|23798.96|23718.96|23801.72|23721.72|23798.96|23718.96|9
1737619370000|2025-01-23 08:02:50|23799.04|23719.04|23798.99|23718.99|23799.23|23719.23|23798.58|23718.58|10
1737619380000|2025-01-23 08:03:00|23798.96|23718.96|23795.88|23715.88|23798.97|23718.97|23795.88|23715.88|10
1737619390000|2025-01-23 08:03:10|23795.58|23715.58|23793.63|23713.63|23795.58|23715.58|23793.63|23713.63|10
1737619400000|2025-01-23 08:03:20|23793.4|23713.4|23793.94|23713.94|23793.96|23713.96|23793.39|23713.39|10
1737619410000|2025-01-23 08:03:30|23793.97|23713.97|23795.11|23715.11|23795.25|23715.25|23793.97|23713.97|10
1737619420000|2025-01-23 08:03:40|23795.18|23715.18|23795.67|23715.67|23796.11|23716.11|23795.18|23715.18|9
1737619430000|2025-01-23 08:03:50|23795.82|23715.82|23796.26|23716.26|23796.26|23716.26|23795.82|23715.82|10
1737619440000|2025-01-23 08:04:00|23796.3|23716.3|23795.57|23715.57|23797.13|23717.13|23795.22|23715.22|10
1737619450000|2025-01-23 08:04:10|23795.3|23715.3|23797.39|23717.39|23797.39|23717.39|23795.3|23715.3|10
1737619460000|2025-01-23 08:04:20|23797.41|23717.41|23798.53|23718.53|23798.53|23718.53|23796.83|23716.83|8
1737619470000|2025-01-23 08:04:30|23798.95|23718.95|23801.75|23721.75|23801.75|23721.75|23798.95|23718.95|10
1737619480000|2025-01-23 08:04:40|23801.78|23721.78|23798.52|23718.52|23803.05|23723.05|23798.52|23718.52|10
1737619490000|2025-01-23 08:04:50|23798.28|23718.28|23795.73|23715.73|23798.28|23718.28|23795.73|23715.73|9
1737619500000|2025-01-23 08:05:00|23795.86|23715.86|23791.63|23711.63|23796.08|23716.08|23791.63|23711.63|10
1737619510000|2025-01-23 08:05:10|23791.58|23711.58|23791.32|23711.32|23792.11|23712.11|23791.32|23711.32|8
1737619520000|2025-01-23 08:05:20|23791.34|23711.34|23789.22|23709.22|23791.34|23711.34|23788.75|23708.75|9
1737619530000|2025-01-23 08:05:30|23787.99|23707.99|23787.3|23707.3|23787.99|23707.99|23786.76|23706.76|10
1737619540000|2025-01-23 08:05:40|23787.36|23707.36|23785.6|23705.6|23787.44|23707.44|23785.6|23705.6|8
1737619550000|2025-01-23 08:05:50|23785.05|23705.05|23781.33|23701.33|23785.16|23705.16|23781.33|23701.33|10
1737619560000|2025-01-23 08:06:00|23781.31|23701.31|23783.59|23703.59|23783.59|23703.59|23781.09|23701.09|10
1737619570000|2025-01-23 08:06:10|23784.22|23704.22|23785.05|23705.05|23785.38|23705.38|23784.22|23704.22|10
1737619580000|2025-01-23 08:06:20|23784.17|23704.17|23782.01|23702.01|23784.17|23704.17|23781.48|23701.48|10
1737619590000|2025-01-23 08:06:30|23782.28|23702.28|23776.82|23696.82|23782.28|23702.28|23776.82|23696.82|9
1737619600000|2025-01-23 08:06:40|23776.31|23696.31|23774.65|23694.65|23776.5|23696.5|23774.65|23694.65|10
1737619610000|2025-01-23 08:06:50|23774.64|23694.64|23774.83|23694.83|23774.92|23694.92|23773.89|23693.89|10
1737619620000|2025-01-23 08:07:00|23775|23695|23772.9|23692.9|23775.79|23695.79|23771.81|23691.81|9
1737619630000|2025-01-23 08:07:10|23772.29|23692.29|23771.06|23691.06|23772.53|23692.53|23771.06|23691.06|10
1737619640000|2025-01-23 08:07:20|23770.43|23690.43|23771.44|23691.44|23772.21|23692.21|23770.43|23690.43|10
1737619650000|2025-01-23 08:07:30|23771.27|23691.27|23770.11|23690.11|23771.27|23691.27|23770.11|23690.11|9
1737619660000|2025-01-23 08:07:40|23770.03|23690.03|23768.54|23688.54|23770.03|23690.03|23768.54|23688.54|10
1737619670000|2025-01-23 08:07:50|23767.85|23687.85|23767.9|23687.9|23770.33|23690.33|23765.54|23685.54|10
1737619680000|2025-01-23 08:08:00|23767.49|23687.49|23764.46|23684.46|23767.81|23687.81|23764.46|23684.46|10
1737619690000|2025-01-23 08:08:10|23764.97|23684.97|23765.71|23685.71|23766.1|23686.1|23764.97|23684.97|10
1737619700000|2025-01-23 08:08:20|23765.72|23685.72|23766.01|23686.01|23766.81|23686.81|23765.72|23685.72|9
1737619710000|2025-01-23 08:08:30|23765.96|23685.96|23764.95|23684.95|23766.01|23686.01|23764.92|23684.92|10
1737619720000|2025-01-23 08:08:40|23764.82|23684.82|23764.13|23684.13|23764.82|23684.82|23763.17|23683.17|9
1737619730000|2025-01-23 08:08:50|23764.16|23684.16|23765.34|23685.34|23765.34|23685.34|23764.16|23684.16|9
1737619740000|2025-01-23 08:09:00|23765.31|23685.31|23765.8|23685.8|23765.97|23685.97|23765.31|23685.31|9
1737619750000|2025-01-23 08:09:10|23765.73|23685.73|23765.22|23685.22|23766.51|23686.51|23765.22|23685.22|10
1737619760000|2025-01-23 08:09:20|23765.09|23685.09|23763.35|23683.35|23765.12|23685.12|23763.35|23683.35|10
1737619770000|2025-01-23 08:09:30|23763.32|23683.32|23764.35|23684.35|23764.35|23684.35|23763.16|23683.16|10
1737619780000|2025-01-23 08:09:40|23764.33|23684.33|23762.16|23682.16|23764.35|23684.35|23762.16|23682.16|10
1737619790000|2025-01-23 08:09:50|23762.06|23682.06|23764.14|23684.14|23764.14|23684.14|23761.5|23681.5|10
1737619800000|2025-01-23 08:10:00|23765.17|23685.17|23762.39|23682.39|23765.17|23685.17|23762.32|23682.32|10
1737619810000|2025-01-23 08:10:10|23762.82|23682.82|23763.99|23683.99|23764.61|23684.61|23762.78|23682.78|10
1737619820000|2025-01-23 08:10:20|23763.93|23683.93|23763.2|23683.2|23763.93|23683.93|23763.2|23683.2|10
1737619830000|2025-01-23 08:10:30|23763.18|23683.18|23760.41|23680.41|23763.18|23683.18|23760.41|23680.41|10
1737619840000|2025-01-23 08:10:40|23759.99|23679.99|23756.92|23676.92|23760.47|23680.47|23756.21|23676.21|10
1737619850000|2025-01-23 08:10:50|23756.81|23676.81|23758.31|23678.31|23758.31|23678.31|23756.81|23676.81|10
1737619860000|2025-01-23 08:11:00|23758.54|23678.54|23760.14|23680.14|23760.14|23680.14|23758.36|23678.36|9
1737619870000|2025-01-23 08:11:10|23760.01|23680.01|23758.58|23678.58|23761|23681|23758.58|23678.58|10
1737619880000|2025-01-23 08:11:20|23758.85|23678.85|23758.55|23678.55|23759.4|23679.4|23758.55|23678.55|10
1737619890000|2025-01-23 08:11:30|23758.45|23678.45|23756.94|23676.94|23758.7|23678.7|23756.94|23676.94|10
1737619900000|2025-01-23 08:11:40|23756.7|23676.7|23753.55|23673.55|23756.8|23676.8|23753.55|23673.55|10
1737619910000|2025-01-23 08:11:50|23753.26|23673.26|23753.22|23673.22|23753.49|23673.49|23753.07|23673.07|9
1737619920000|2025-01-23 08:12:00|23752.94|23672.94|23752.03|23672.03|23752.94|23672.94|23751.52|23671.52|10
1737619930000|2025-01-23 08:12:10|23751.92|23671.92|23751.9|23671.9|23751.96|23671.96|23751.41|23671.41|10
1737619940000|2025-01-23 08:12:20|23751.86|23671.86|23753.42|23673.42|23753.43|23673.43|23751.86|23671.86|10
1737619950000|2025-01-23 08:12:30|23753.44|23673.44|23754.02|23674.02|23754.02|23674.02|23752.85|23672.85|10
1737619960000|2025-01-23 08:12:40|23754.33|23674.33|23759.71|23679.71|23759.71|23679.71|23754.33|23674.33|10
1737619970000|2025-01-23 08:12:50|23760.08|23680.08|23761.5|23681.5|23761.53|23681.53|23760.08|23680.08|9
1737619980000|2025-01-23 08:13:00|23761.39|23681.39|23760.09|23680.09|23761.41|23681.41|23760.09|23680.09|10
1737619990000|2025-01-23 08:13:10|23760.27|23680.27|23761.49|23681.49|23761.49|23681.49|23760.1|23680.1|9
1737620000000|2025-01-23 08:13:20|23762.1|23682.1|23762.39|23682.39|23762.39|23682.39|23759.63|23679.63|10
1737620010000|2025-01-23 08:13:30|23763|23683|23762.79|23682.79|23763.58|23683.58|23762.79|23682.79|10
1737620020000|2025-01-23 08:13:40|23762.48|23682.48|23760.71|23680.71|23762.48|23682.48|23760.71|23680.71|8
1737620030000|2025-01-23 08:13:50|23760.68|23680.68|23757.49|23677.49|23760.68|23680.68|23757.49|23677.49|10
1737620040000|2025-01-23 08:14:00|23757.83|23677.83|23758.41|23678.41|23758.87|23678.87|23757.83|23677.83|10
1737620050000|2025-01-23 08:14:10|23758.45|23678.45|23758.71|23678.71|23759.09|23679.09|23756.79|23676.79|10
1737620060000|2025-01-23 08:14:20|23758.68|23678.68|23757.99|23677.99|23758.74|23678.74|23757.99|23677.99|9
1737620070000|2025-01-23 08:14:30|23757.82|23677.82|23756.75|23676.75|23757.82|23677.82|23756.61|23676.61|10
1737620080000|2025-01-23 08:14:40|23756.79|23676.79|23756.89|23676.89|23757.25|23677.25|23756.64|23676.64|8
1737620090000|2025-01-23 08:14:50|23756.85|23676.85|23756.43|23676.43|23756.85|23676.85|23756.25|23676.25|10
1737620100000|2025-01-23 08:15:00|23756.88|23676.88|23760.7|23680.7|23760.7|23680.7|23756.88|23676.88|9
1737620110000|2025-01-23 08:15:10|23760.91|23680.91|23762.72|23682.72|23762.72|23682.72|23760.91|23680.91|9
1737620120000|2025-01-23 08:15:20|23762.77|23682.77|23761.08|23681.08|23762.93|23682.93|23761.08|23681.08|9
1737620130000|2025-01-23 08:15:30|23761.04|23681.04|23758.87|23678.87|23761.56|23681.56|23758.48|23678.48|10
1737620140000|2025-01-23 08:15:40|23759.87|23679.87|23762.82|23682.82|23762.82|23682.82|23759.87|23679.87|10
1737620150000|2025-01-23 08:15:50|23762.93|23682.93|23768.25|23688.25|23768.25|23688.25|23762.93|23682.93|10
1737620160000|2025-01-23 08:16:00|23768.97|23688.97|23770.75|23690.75|23770.75|23690.75|23768.97|23688.97|10
1737620170000|2025-01-23 08:16:10|23770.8|23690.8|23770.57|23690.57|23771.65|23691.65|23770.57|23690.57|10
1737620180000|2025-01-23 08:16:20|23769.36|23689.36|23771.03|23691.03|23771.03|23691.03|23769.06|23689.06|10
1737620190000|2025-01-23 08:16:30|23770.93|23690.93|23772.36|23692.36|23772.36|23692.36|23770.93|23690.93|10
1737620200000|2025-01-23 08:16:40|23772.48|23692.48|23771.42|23691.42|23772.91|23692.91|23771.02|23691.02|10
1737620210000|2025-01-23 08:16:50|23771.43|23691.43|23771.51|23691.51|23771.51|23691.51|23770.41|23690.41|10
1737620220000|2025-01-23 08:17:00|23771.49|23691.49|23768.21|23688.21|23771.49|23691.49|23767.74|23687.74|9
1737620230000|2025-01-23 08:17:10|23768.37|23688.37|23767.88|23687.88|23768.75|23688.75|23767.88|23687.88|10
1737620240000|2025-01-23 08:17:20|23767.66|23687.66|23771.48|23691.48|23771.55|23691.55|23767.66|23687.66|10
1737620250000|2025-01-23 08:17:30|23771.47|23691.47|23775.95|23695.95|23776.36|23696.36|23771.47|23691.47|9
1737620260000|2025-01-23 08:17:40|23775.87|23695.87|23781.54|23701.54|23781.54|23701.54|23775.87|23695.87|10
1737620270000|2025-01-23 08:17:50|23781.12|23701.12|23781.03|23701.03|23781.68|23701.68|23780.87|23700.87|9
1737620280000|2025-01-23 08:18:00|23781.26|23701.26|23781.98|23701.98|23783.22|23703.22|23781.26|23701.26|10
1737620290000|2025-01-23 08:18:10|23782.06|23702.06|23782.77|23702.77|23782.82|23702.82|23782.06|23702.06|8
1737620300000|2025-01-23 08:18:20|23782.38|23702.38|23781.96|23701.96|23782.38|23702.38|23781.96|23701.96|8
1737620310000|2025-01-23 08:18:30|23781.98|23701.98|23781.42|23701.42|23781.98|23701.98|23781.42|23701.42|10
1737620320000|2025-01-23 08:18:40|23781.37|23701.37|23769.95|23689.95|23781.37|23701.37|23769.95|23689.95|9
1737620330000|2025-01-23 08:18:50|23769.06|23689.06|23775.3|23695.3|23775.3|23695.3|23768.76|23688.76|10
1737620340000|2025-01-23 08:19:00|23775.51|23695.51|23775.97|23695.97|23776.51|23696.51|23775.51|23695.51|8
1737620350000|2025-01-23 08:19:10|23775.65|23695.65|23767.98|23687.98|23775.65|23695.65|23767.98|23687.98|10
1737620360000|2025-01-23 08:19:20|23767.35|23687.35|23763.75|23683.75|23767.35|23687.35|23762.12|23682.12|10
1737620370000|2025-01-23 08:19:30|23763.94|23683.94|23761.35|23681.35|23763.94|23683.94|23761.35|23681.35|10
1737620380000|2025-01-23 08:19:40|23761.16|23681.16|23756.58|23676.58|23761.27|23681.27|23756.58|23676.58|10
1737620390000|2025-01-23 08:19:50|23756.4|23676.4|23754.38|23674.38|23756.65|23676.65|23753.96|23673.96|10
1737620400000|2025-01-23 08:20:00|23754.77|23674.77|23751.67|23671.67|23755.21|23675.21|23751.67|23671.67|10
1737620410000|2025-01-23 08:20:10|23752.07|23672.07|23749.97|23669.97|23752.07|23672.07|23749.97|23669.97|8
1737620420000|2025-01-23 08:20:20|23750.07|23670.07|23749.96|23669.96|23750.77|23670.77|23749.96|23669.96|9
1737620430000|2025-01-23 08:20:30|23750.17|23670.17|23754.97|23674.97|23754.97|23674.97|23749.58|23669.58|10
1737620440000|2025-01-23 08:20:40|23755.08|23675.08|23756.52|23676.52|23756.79|23676.79|23755.08|23675.08|10
1737620450000|2025-01-23 08:20:50|23757.01|23677.01|23758.32|23678.32|23758.4|23678.4|23757.01|23677.01|10
1737620460000|2025-01-23 08:21:00|23758.31|23678.31|23759.81|23679.81|23759.81|23679.81|23756.25|23676.25|10
1737620470000|2025-01-23 08:21:10|23759.75|23679.75|23752.25|23672.25|23759.75|23679.75|23752.25|23672.25|9
1737620480000|2025-01-23 08:21:20|23752.06|23672.06|23751.25|23671.25|23752.43|23672.43|23751.25|23671.25|10
1737620490000|2025-01-23 08:21:30|23750.46|23670.46|23741.81|23661.81|23750.46|23670.46|23741.81|23661.81|10
1737620500000|2025-01-23 08:21:40|23741.55|23661.55|23740.9|23660.9|23741.55|23661.55|23740.75|23660.75|10
1737620510000|2025-01-23 08:21:50|23740.81|23660.81|23737.56|23657.56|23740.81|23660.81|23737.51|23657.51|10
1737620520000|2025-01-23 08:22:00|23737.73|23657.73|23728.89|23648.89|23737.73|23657.73|23728.86|23648.86|10
1737620530000|2025-01-23 08:22:10|23727.54|23647.54|23716.52|23636.52|23727.54|23647.54|23716.52|23636.52|9
1737620540000|2025-01-23 08:22:20|23716.22|23636.22|23717.53|23637.53|23718.08|23638.08|23716.14|23636.14|10
1737620550000|2025-01-23 08:22:30|23717.13|23637.13|23712.37|23632.37|23717.13|23637.13|23712.33|23632.33|10
1737620560000|2025-01-23 08:22:40|23712.24|23632.24|23711.07|23631.07|23712.24|23632.24|23711.04|23631.04|10
1737620570000|2025-01-23 08:22:50|23708.29|23628.29|23709.62|23629.62|23709.97|23629.97|23708.29|23628.29|10
1737620580000|2025-01-23 08:23:00|23709.85|23629.85|23712.91|23632.91|23713.14|23633.14|23709.66|23629.66|10
1737620590000|2025-01-23 08:23:10|23713.42|23633.42|23712.96|23632.96|23713.71|23633.71|23712.96|23632.96|10
1737620600000|2025-01-23 08:23:20|23712.53|23632.53|23713.45|23633.45|23714.15|23634.15|23712.53|23632.53|10
1737620610000|2025-01-23 08:23:30|23713.34|23633.34|23712.54|23632.54|23714.57|23634.57|23712.54|23632.54|9
1737620620000|2025-01-23 08:23:40|23712.68|23632.68|23714.01|23634.01|23714.31|23634.31|23712.68|23632.68|10
1737620630000|2025-01-23 08:23:50|23714.04|23634.04|23712.66|23632.66|23714.04|23634.04|23711.62|23631.62|10
1737620640000|2025-01-23 08:24:00|23712.54|23632.54|23712.38|23632.38|23713.51|23633.51|23712.38|23632.38|10
1737620650000|2025-01-23 08:24:10|23712.32|23632.32|23712.94|23632.94|23712.95|23632.95|23711.45|23631.45|10
1737620660000|2025-01-23 08:24:20|23712.95|23632.95|23713.33|23633.33|23713.4|23633.4|23712.83|23632.83|9
1737620670000|2025-01-23 08:24:30|23713.31|23633.31|23714.94|23634.94|23714.94|23634.94|23713.31|23633.31|10
1737620680000|2025-01-23 08:24:40|23715.58|23635.58|23721.16|23641.16|23721.16|23641.16|23715.58|23635.58|10
1737620690000|2025-01-23 08:24:50|23720.9|23640.9|23720.56|23640.56|23721.53|23641.53|23720.56|23640.56|9
1737620700000|2025-01-23 08:25:00|23720.32|23640.32|23719.65|23639.65|23720.32|23640.32|23719.55|23639.55|10
1737620710000|2025-01-23 08:25:10|23719.7|23639.7|23721.4|23641.4|23722.03|23642.03|23719.7|23639.7|10
1737620720000|2025-01-23 08:25:20|23721.48|23641.48|23722.32|23642.32|23722.8|23642.8|23721.4|23641.4|8
1737620730000|2025-01-23 08:25:30|23721.74|23641.74|23722.43|23642.43|23722.6|23642.6|23721.74|23641.74|10
1737620740000|2025-01-23 08:25:40|23722.42|23642.42|23722.39|23642.39|23722.86|23642.86|23721.61|23641.61|10
1737620750000|2025-01-23 08:25:50|23722.35|23642.35|23726.34|23646.34|23726.34|23646.34|23722.35|23642.35|9
1737620760000|2025-01-23 08:26:00|23726.08|23646.08|23729.76|23649.76|23730.26|23650.26|23725.98|23645.98|10
1737620770000|2025-01-23 08:26:10|23730.32|23650.32|23728.89|23648.89|23730.36|23650.36|23728.89|23648.89|10
1737620780000|2025-01-23 08:26:20|23728.88|23648.88|23729.49|23649.49|23729.52|23649.52|23728.8|23648.8|9
1737620790000|2025-01-23 08:26:30|23729.5|23649.5|23728.39|23648.39|23729.66|23649.66|23728.22|23648.22|10
1737620800000|2025-01-23 08:26:40|23728.46|23648.46|23728.55|23648.55|23729.53|23649.53|23728.32|23648.32|9
1737620810000|2025-01-23 08:26:50|23728.77|23648.77|23731.57|23651.57|23731.57|23651.57|23728.77|23648.77|9
1737620820000|2025-01-23 08:27:00|23731.56|23651.56|23731.14|23651.14|23731.56|23651.56|23730.64|23650.64|9
1737620830000|2025-01-23 08:27:10|23730.74|23650.74|23730.37|23650.37|23730.9|23650.9|23730.12|23650.12|9
1737620840000|2025-01-23 08:27:20|23729.72|23649.72|23725.25|23645.25|23729.75|23649.75|23724.34|23644.34|9
1737620850000|2025-01-23 08:27:30|23725.29|23645.29|23726.69|23646.69|23726.69|23646.69|23725.29|23645.29|10
1737620860000|2025-01-23 08:27:40|23726.62|23646.62|23726.4|23646.4|23727.5|23647.5|23726.4|23646.4|10
1737620870000|2025-01-23 08:27:50|23726.8|23646.8|23726.35|23646.35|23726.8|23646.8|23726.34|23646.34|10
1737620880000|2025-01-23 08:28:00|23726.34|23646.34|23726.53|23646.53|23726.53|23646.53|23725.62|23645.62|8
1737620890000|2025-01-23 08:28:10|23726.62|23646.62|23724.37|23644.37|23726.91|23646.91|23724.28|23644.28|10
1737620900000|2025-01-23 08:28:20|23724.46|23644.46|23725.15|23645.15|23725.15|23645.15|23724.46|23644.46|10
1737620910000|2025-01-23 08:28:30|23724.91|23644.91|23722.65|23642.65|23724.91|23644.91|23722.65|23642.65|10
1737620920000|2025-01-23 08:28:40|23721.83|23641.83|23717.41|23637.41|23721.83|23641.83|23717.41|23637.41|10
1737620930000|2025-01-23 08:28:50|23717.48|23637.48|23715.46|23635.46|23717.57|23637.57|23715.46|23635.46|8
1737620940000|2025-01-23 08:29:00|23715.42|23635.42|23720.65|23640.65|23720.65|23640.65|23714.79|23634.79|10
1737620950000|2025-01-23 08:29:10|23721.34|23641.34|23722.34|23642.34|23722.34|23642.34|23721.34|23641.34|10
1737620960000|2025-01-23 08:29:20|23722.33|23642.33|23723.59|23643.59|23723.59|23643.59|23721.58|23641.58|10
1737620970000|2025-01-23 08:29:30|23723.61|23643.61|23723.96|23643.96|23723.96|23643.96|23723.56|23643.56|10
1737620980000|2025-01-23 08:29:40|23724.06|23644.06|23725.81|23645.81|23725.81|23645.81|23724.06|23644.06|10
1737620990000|2025-01-23 08:29:50|23725.59|23645.59|23724.69|23644.69|23725.61|23645.61|23724.69|23644.69|8
1737621000000|2025-01-23 08:30:00|23724.76|23644.76|23728.22|23648.22|23728.86|23648.86|23724.76|23644.76|10
1737621010000|2025-01-23 08:30:10|23727.74|23647.74|23728.31|23648.31|23728.31|23648.31|23726.04|23646.04|10
1737621020000|2025-01-23 08:30:20|23728.25|23648.25|23730.9|23650.9|23730.92|23650.92|23728.17|23648.17|10
1737621030000|2025-01-23 08:30:30|23730.75|23650.75|23732.03|23652.03|23732.03|23652.03|23730.75|23650.75|10
1737621040000|2025-01-23 08:30:40|23732.41|23652.41|23740.98|23660.98|23740.99|23660.99|23732.41|23652.41|10
1737621050000|2025-01-23 08:30:50|23741.06|23661.06|23741.86|23661.86|23741.86|23661.86|23740.88|23660.88|10
1737621060000|2025-01-23 08:31:00|23743.06|23663.06|23741.99|23661.99|23743.06|23663.06|23741.99|23661.99|10
1737621070000|2025-01-23 08:31:10|23741.58|23661.58|23741.76|23661.76|23741.76|23661.76|23741.49|23661.49|9
1737621080000|2025-01-23 08:31:20|23742.22|23662.22|23741.09|23661.09|23748.25|23668.25|23740.88|23660.88|10
1737621090000|2025-01-23 08:31:30|23741.33|23661.33|23740.31|23660.31|23741.37|23661.37|23740.31|23660.31|10
1737621100000|2025-01-23 08:31:40|23739.58|23659.58|23739.64|23659.64|23739.84|23659.84|23739.29|23659.29|9
1737621110000|2025-01-23 08:31:50|23739.63|23659.63|23740.32|23660.32|23740.32|23660.32|23736.31|23656.31|10
1737621120000|2025-01-23 08:32:00|23740.6|23660.6|23741.46|23661.46|23741.46|23661.46|23740.6|23660.6|10
1737621130000|2025-01-23 08:32:10|23741.57|23661.57|23743.49|23663.49|23743.49|23663.49|23741.46|23661.46|9
1737621140000|2025-01-23 08:32:20|23744.3|23664.3|23745.95|23665.95|23745.97|23665.97|23744.3|23664.3|10
1737621150000|2025-01-23 08:32:30|23745.8|23665.8|23747.01|23667.01|23747.01|23667.01|23745.77|23665.77|10
1737621160000|2025-01-23 08:32:40|23746.6|23666.6|23743.04|23663.04|23746.6|23666.6|23743.04|23663.04|9
1737621170000|2025-01-23 08:32:50|23743|23663|23742.99|23662.99|23743.68|23663.68|23742.67|23662.67|9
1737621180000|2025-01-23 08:33:00|23742.85|23662.85|23739.38|23659.38|23744.42|23664.42|23739.38|23659.38|9
1737621190000|2025-01-23 08:33:10|23739.56|23659.56|23734.25|23654.25|23739.56|23659.56|23734.25|23654.25|10
1737621200000|2025-01-23 08:33:20|23732.32|23652.32|23724.93|23644.93|23732.32|23652.32|23724.93|23644.93|10
1737621210000|2025-01-23 08:33:30|23724.77|23644.77|23722.87|23642.87|23724.77|23644.77|23722.17|23642.17|10
1737621220000|2025-01-23 08:33:40|23722.85|23642.85|23721.41|23641.41|23722.85|23642.85|23721.41|23641.41|10
1737621230000|2025-01-23 08:33:50|23722|23642|23721.27|23641.27|23722.04|23642.04|23720.81|23640.81|10
1737621240000|2025-01-23 08:34:00|23721.94|23641.94|23716.79|23636.79|23722.11|23642.11|23716.12|23636.12|10
1737621250000|2025-01-23 08:34:10|23716.53|23636.53|23713.38|23633.38|23716.64|23636.64|23712.89|23632.89|10
1737621260000|2025-01-23 08:34:20|23713.07|23633.07|23712.94|23632.94|23713.07|23633.07|23712.09|23632.09|10
1737621270000|2025-01-23 08:34:30|23712.89|23632.89|23713.35|23633.35|23713.67|23633.67|23712.05|23632.05|9
1737621280000|2025-01-23 08:34:40|23713.07|23633.07|23712.1|23632.1|23713.07|23633.07|23711.68|23631.68|9
1737621290000|2025-01-23 08:34:50|23712.01|23632.01|23712.2|23632.2|23712.2|23632.2|23711.84|23631.84|9
1737621300000|2025-01-23 08:35:00|23712.61|23632.61|23712.39|23632.39|23713.95|23633.95|23712.39|23632.39|10
1737621310000|2025-01-23 08:35:10|23712.33|23632.33|23714.44|23634.44|23714.49|23634.49|23712.26|23632.26|10
1737621320000|2025-01-23 08:35:20|23714.63|23634.63|23720.78|23640.78|23720.78|23640.78|23714.63|23634.63|9
1737621330000|2025-01-23 08:35:30|23720.75|23640.75|23717.16|23637.16|23720.75|23640.75|23717.16|23637.16|9
1737621340000|2025-01-23 08:35:40|23717.26|23637.26|23709.36|23629.36|23717.26|23637.26|23709.36|23629.36|10
1737621350000|2025-01-23 08:35:50|23709.51|23629.51|23709.41|23629.41|23709.62|23629.62|23708.99|23628.99|10
1737621360000|2025-01-23 08:36:00|23709.92|23629.92|23709.07|23629.07|23709.94|23629.94|23708.51|23628.51|10
1737621370000|2025-01-23 08:36:10|23709.35|23629.35|23709.65|23629.65|23710.96|23630.96|23709.35|23629.35|10
1737621380000|2025-01-23 08:36:20|23709.08|23629.08|23709.68|23629.68|23709.76|23629.76|23708.76|23628.76|10
1737621390000|2025-01-23 08:36:30|23709.59|23629.59|23711.65|23631.65|23711.97|23631.97|23709.59|23629.59|10
1737621400000|2025-01-23 08:36:40|23711.62|23631.62|23718.11|23638.11|23718.11|23638.11|23711.62|23631.62|10
1737621410000|2025-01-23 08:36:50|23718.44|23638.44|23719.01|23639.01|23719.1|23639.1|23717.87|23637.87|10
1737621420000|2025-01-23 08:37:00|23718.66|23638.66|23717.79|23637.79|23718.67|23638.67|23717.4|23637.4|10
1737621430000|2025-01-23 08:37:10|23717.94|23637.94|23716.44|23636.44|23718.18|23638.18|23716.44|23636.44|10
1737621440000|2025-01-23 08:37:20|23716.24|23636.24|23717.63|23637.63|23717.8|23637.8|23715.97|23635.97|9
1737621450000|2025-01-23 08:37:30|23712.99|23632.99|23709.36|23629.36|23712.99|23632.99|23709.36|23629.36|10
1737621460000|2025-01-23 08:37:40|23709.35|23629.35|23710.38|23630.38|23710.38|23630.38|23709.17|23629.17|10
1737621470000|2025-01-23 08:37:50|23710.27|23630.27|23708.52|23628.52|23710.32|23630.32|23708.45|23628.45|9
1737621480000|2025-01-23 08:38:00|23708.34|23628.34|23707.22|23627.22|23708.34|23628.34|23704.87|23624.87|10
1737621490000|2025-01-23 08:38:10|23707.5|23627.5|23711.16|23631.16|23711.37|23631.37|23707.5|23627.5|9
1737621500000|2025-01-23 08:38:20|23711.35|23631.35|23717.52|23637.52|23718.49|23638.49|23711.35|23631.35|10
1737621510000|2025-01-23 08:38:30|23717.26|23637.26|23717.7|23637.7|23717.7|23637.7|23716.85|23636.85|10
1737621520000|2025-01-23 08:38:40|23718.35|23638.35|23718.03|23638.03|23718.35|23638.35|23717.79|23637.79|9
1737621530000|2025-01-23 08:38:50|23717.78|23637.78|23718.67|23638.67|23718.67|23638.67|23717.63|23637.63|10
1737621540000|2025-01-23 08:39:00|23718.77|23638.77|23719.4|23639.4|23720.42|23640.42|23718.6|23638.6|10
1737621550000|2025-01-23 08:39:10|23720.72|23640.72|23719.06|23639.06|23721.84|23641.84|23719.06|23639.06|10
1737621560000|2025-01-23 08:39:20|23718|23638|23725.75|23645.75|23726.59|23646.59|23718|23638|10
1737621570000|2025-01-23 08:39:30|23725.73|23645.73|23729.72|23649.72|23730.11|23650.11|23725.42|23645.42|10
1737621580000|2025-01-23 08:39:40|23729.95|23649.95|23728.44|23648.44|23729.95|23649.95|23728.44|23648.44|10
1737621590000|2025-01-23 08:39:50|23729.14|23649.14|23730.4|23650.4|23730.4|23650.4|23727.85|23647.85|10
1737621600000|2025-01-23 08:40:00|23730.42|23650.42|23729.54|23649.54|23730.97|23650.97|23729.54|23649.54|9
1737621610000|2025-01-23 08:40:10|23729.48|23649.48|23728.13|23648.13|23729.48|23649.48|23728.13|23648.13|9
1737621620000|2025-01-23 08:40:20|23727.92|23647.92|23731.7|23651.7|23731.7|23651.7|23727.82|23647.82|10
1737621630000|2025-01-23 08:40:30|23732.08|23652.08|23733.77|23653.77|23733.77|23653.77|23732.08|23652.08|10
1737621640000|2025-01-23 08:40:40|23733.83|23653.83|23734.61|23654.61|23735.04|23655.04|23733.83|23653.83|10
1737621650000|2025-01-23 08:40:50|23734.68|23654.68|23732.99|23652.99|23734.68|23654.68|23732.98|23652.98|9
1737621660000|2025-01-23 08:41:00|23732.97|23652.97|23730.17|23650.17|23732.97|23652.97|23730.06|23650.06|10
1737621670000|2025-01-23 08:41:10|23730.14|23650.14|23729.35|23649.35|23730.22|23650.22|23729.35|23649.35|10
1737621680000|2025-01-23 08:41:20|23729.21|23649.21|23729.97|23649.97|23730.83|23650.83|23728.67|23648.67|9
1737621690000|2025-01-23 08:41:30|23729.86|23649.86|23729.68|23649.68|23730.86|23650.86|23729.52|23649.52|9
1737621700000|2025-01-23 08:41:40|23729.37|23649.37|23727.88|23647.88|23729.37|23649.37|23727.88|23647.88|10
1737621710000|2025-01-23 08:41:50|23726.91|23646.91|23724.82|23644.82|23726.91|23646.91|23724.81|23644.81|10
1737621720000|2025-01-23 08:42:00|23724.3|23644.3|23717.71|23637.71|23724.3|23644.3|23717.71|23637.71|10
1737621730000|2025-01-23 08:42:10|23714.17|23634.17|23712.49|23632.49|23714.17|23634.17|23712.08|23632.08|10
1737621740000|2025-01-23 08:42:20|23710.44|23630.44|23706.4|23626.4|23710.44|23630.44|23705.58|23625.58|10
1737621750000|2025-01-23 08:42:30|23705.63|23625.63|23704.77|23624.77|23707.29|23627.29|23704.76|23624.76|10
1737621760000|2025-01-23 08:42:40|23705.06|23625.06|23704.49|23624.49|23705.81|23625.81|23704.49|23624.49|10
1737621770000|2025-01-23 08:42:50|23704.75|23624.75|23703.47|23623.47|23704.78|23624.78|23703.43|23623.43|10
1737621780000|2025-01-23 08:43:00|23702.87|23622.87|23704.39|23624.39|23704.39|23624.39|23702.87|23622.87|9
1737621790000|2025-01-23 08:43:10|23704.63|23624.63|23708.55|23628.55|23708.92|23628.92|23704.63|23624.63|10
1737621800000|2025-01-23 08:43:20|23709.02|23629.02|23713.14|23633.14|23713.14|23633.14|23709.02|23629.02|10
1737621810000|2025-01-23 08:43:30|23713.67|23633.67|23712.74|23632.74|23713.67|23633.67|23712.1|23632.1|9
1737621820000|2025-01-23 08:43:40|23712.77|23632.77|23715.57|23635.57|23715.57|23635.57|23712.77|23632.77|9
1737621830000|2025-01-23 08:43:50|23715.63|23635.63|23713.13|23633.13|23716.99|23636.99|23711.98|23631.98|10
1737621840000|2025-01-23 08:44:00|23712.88|23632.88|23711.97|23631.97|23713.11|23633.11|23711.97|23631.97|10
1737621850000|2025-01-23 08:44:10|23712.06|23632.06|23711.29|23631.29|23712.56|23632.56|23711.29|23631.29|10
1737621860000|2025-01-23 08:44:20|23710.93|23630.93|23715.41|23635.41|23715.85|23635.85|23709.97|23629.97|10
1737621870000|2025-01-23 08:44:30|23715.42|23635.42|23705.4|23625.4|23715.42|23635.42|23705.4|23625.4|10
1737621880000|2025-01-23 08:44:40|23703.41|23623.41|23701.22|23621.22|23703.41|23623.41|23700.31|23620.31|10
1737621890000|2025-01-23 08:44:50|23701.19|23621.19|23702.99|23622.99|23702.99|23622.99|23701.09|23621.09|10
1737621900000|2025-01-23 08:45:00|23703.04|23623.04|23705.83|23625.83|23706.49|23626.49|23703.04|23623.04|9
1737621910000|2025-01-23 08:45:10|23705.92|23625.92|23712.31|23632.31|23712.31|23632.31|23705.92|23625.92|10
1737621920000|2025-01-23 08:45:20|23712.45|23632.45|23713.28|23633.28|23714.06|23634.06|23712.45|23632.45|10
1737621930000|2025-01-23 08:45:30|23713.43|23633.43|23711.92|23631.92|23714.26|23634.26|23711.89|23631.89|10
1737621940000|2025-01-23 08:45:40|23712.64|23632.64|23716.51|23636.51|23716.51|23636.51|23712.64|23632.64|10
1737621950000|2025-01-23 08:45:50|23716.65|23636.65|23716.46|23636.46|23717.8|23637.8|23716.46|23636.46|10
1737621960000|2025-01-23 08:46:00|23716.59|23636.59|23717.23|23637.23|23717.98|23637.98|23716.2|23636.2|9
1737621970000|2025-01-23 08:46:10|23715.4|23635.4|23713.53|23633.53|23715.4|23635.4|23713.53|23633.53|9
1737621980000|2025-01-23 08:46:20|23712.67|23632.67|23705.36|23625.36|23712.67|23632.67|23705.36|23625.36|10
1737621990000|2025-01-23 08:46:30|23705.08|23625.08|23702.43|23622.43|23705.1|23625.1|23702.43|23622.43|10
1737622000000|2025-01-23 08:46:40|23702.54|23622.54|23702.87|23622.87|23702.87|23622.87|23702.52|23622.52|10
1737622010000|2025-01-23 08:46:50|23702.86|23622.86|23697.23|23617.23|23703.4|23623.4|23697.23|23617.23|10
1737622020000|2025-01-23 08:47:00|23695.41|23615.41|23693.51|23613.51|23695.41|23615.41|23692.25|23612.25|10
1737622030000|2025-01-23 08:47:10|23693.86|23613.86|23694.2|23614.2|23694.22|23614.22|23693.86|23613.86|9
1737622040000|2025-01-23 08:47:20|23694.34|23614.34|23690.85|23610.85|23694.44|23614.44|23690.85|23610.85|9
1737622050000|2025-01-23 08:47:30|23690.25|23610.25|23689.77|23609.77|23690.25|23610.25|23689.65|23609.65|9
1737622060000|2025-01-23 08:47:40|23690.13|23610.13|23687.05|23607.05|23690.13|23610.13|23687.05|23607.05|9
1737622070000|2025-01-23 08:47:50|23686.64|23606.64|23686.43|23606.43|23686.78|23606.78|23686.33|23606.33|10
1737622080000|2025-01-23 08:48:00|23686.24|23606.24|23685.05|23605.05|23686.27|23606.27|23685.05|23605.05|10
1737622090000|2025-01-23 08:48:10|23684.34|23604.34|23670.51|23590.51|23684.34|23604.34|23670.51|23590.51|10
1737622100000|2025-01-23 08:48:20|23669.45|23589.45|23669.53|23589.53|23669.64|23589.64|23668.17|23588.17|10
1737622110000|2025-01-23 08:48:30|23669.56|23589.56|23662.32|23582.32|23669.56|23589.56|23662.32|23582.32|10
1737622120000|2025-01-23 08:48:40|23662.15|23582.15|23655.19|23575.19|23662.23|23582.23|23655.19|23575.19|10
1737622130000|2025-01-23 08:48:50|23654.13|23574.13|23648.68|23568.68|23654.2|23574.2|23648.07|23568.07|10
1737622140000|2025-01-23 08:49:00|23648.7|23568.7|23648.58|23568.58|23648.7|23568.7|23646.83|23566.83|10
1737622150000|2025-01-23 08:49:10|23648.68|23568.68|23647.16|23567.16|23649.09|23569.09|23646.93|23566.93|10
1737622160000|2025-01-23 08:49:20|23647.32|23567.32|23648.68|23568.68|23648.8|23568.8|23647.32|23567.32|10
1737622170000|2025-01-23 08:49:30|23648.93|23568.93|23657.33|23577.33|23657.33|23577.33|23648.93|23568.93|10
1737622180000|2025-01-23 08:49:40|23656.77|23576.77|23657.26|23577.26|23658.22|23578.22|23656.77|23576.77|10
1737622190000|2025-01-23 08:49:50|23657.16|23577.16|23655.88|23575.88|23657.27|23577.27|23655.88|23575.88|10
1737622200000|2025-01-23 08:50:00|23655.81|23575.81|23651.52|23571.52|23655.81|23575.81|23651.05|23571.05|10
1737622210000|2025-01-23 08:50:10|23651.7|23571.7|23654|23574|23655.36|23575.36|23651.7|23571.7|10
1737622220000|2025-01-23 08:50:20|23654.06|23574.06|23654.5|23574.5|23654.5|23574.5|23652.83|23572.83|10
1737622230000|2025-01-23 08:50:30|23654.54|23574.54|23654.13|23574.13|23655.15|23575.15|23654.13|23574.13|10
1737622240000|2025-01-23 08:50:40|23654.21|23574.21|23654.67|23574.67|23654.78|23574.78|23653.85|23573.85|10
1737622250000|2025-01-23 08:50:50|23653.8|23573.8|23656.01|23576.01|23656.17|23576.17|23653.8|23573.8|9
1737622260000|2025-01-23 08:51:00|23656.07|23576.07|23656.32|23576.32|23656.79|23576.79|23655.8|23575.8|9
1737622270000|2025-01-23 08:51:10|23656.02|23576.02|23650.88|23570.88|23656.02|23576.02|23650.88|23570.88|10
1737622280000|2025-01-23 08:51:20|23650.51|23570.51|23653.14|23573.14|23654.29|23574.29|23650.51|23570.51|10
1737622290000|2025-01-23 08:51:30|23652.83|23572.83|23652.58|23572.58|23653.45|23573.45|23652.49|23572.49|10
1737622300000|2025-01-23 08:51:40|23652.44|23572.44|23652.51|23572.51|23652.51|23572.51|23651.36|23571.36|10
1737622310000|2025-01-23 08:51:50|23652.98|23572.98|23650.62|23570.62|23653.02|23573.02|23650.62|23570.62|10
1737622320000|2025-01-23 08:52:00|23650.59|23570.59|23649.29|23569.29|23650.59|23570.59|23648.64|23568.64|9
1737622330000|2025-01-23 08:52:10|23648.4|23568.4|23649.32|23569.32|23649.86|23569.86|23648.38|23568.38|9
1737622340000|2025-01-23 08:52:20|23649.29|23569.29|23648.91|23568.91|23649.46|23569.46|23647.8|23567.8|10
1737622350000|2025-01-23 08:52:30|23648.79|23568.79|23639.61|23559.61|23648.79|23568.79|23639.61|23559.61|10
1737622360000|2025-01-23 08:52:40|23639.75|23559.75|23628|23548|23639.75|23559.75|23628|23548|10
1737622370000|2025-01-23 08:52:50|23628.01|23548.01|23629.35|23549.35|23629.66|23549.66|23628.01|23548.01|10
1737622380000|2025-01-23 08:53:00|23629.68|23549.68|23628.48|23548.48|23631.51|23551.51|23628.48|23548.48|10
1737622390000|2025-01-23 08:53:10|23628.7|23548.7|23629.15|23549.15|23629.25|23549.25|23628.29|23548.29|10
1737622400000|2025-01-23 08:53:20|23630.44|23550.44|23633.32|23553.32|23633.43|23553.43|23630.44|23550.44|9
1737622410000|2025-01-23 08:53:30|23634.75|23554.75|23631.86|23551.86|23634.75|23554.75|23631.42|23551.42|10
1737622420000|2025-01-23 08:53:40|23632.27|23552.27|23633.36|23553.36|23633.37|23553.37|23632.27|23552.27|9
1737622430000|2025-01-23 08:53:50|23633.86|23553.86|23633.09|23553.09|23633.92|23553.92|23633.09|23553.09|10
1737622440000|2025-01-23 08:54:00|23631.82|23551.82|23631.38|23551.38|23632.12|23552.12|23630.98|23550.98|9
1737622450000|2025-01-23 08:54:10|23631.75|23551.75|23640.75|23560.75|23640.78|23560.78|23631.75|23551.75|10
1737622460000|2025-01-23 08:54:20|23640.37|23560.37|23639.01|23559.01|23642.36|23562.36|23639.01|23559.01|10
1737622470000|2025-01-23 08:54:30|23638.75|23558.75|23638.66|23558.66|23638.75|23558.75|23638.56|23558.56|9
1737622480000|2025-01-23 08:54:40|23639.11|23559.11|23640.46|23560.46|23641.5|23561.5|23639.11|23559.11|10
1737622490000|2025-01-23 08:54:50|23640.9|23560.9|23642.39|23562.39|23642.39|23562.39|23640.66|23560.66|10
1737622500000|2025-01-23 08:55:00|23642.31|23562.31|23650.28|23570.28|23650.62|23570.62|23642.31|23562.31|10
1737622510000|2025-01-23 08:55:10|23650.09|23570.09|23647.84|23567.84|23650.09|23570.09|23647.84|23567.84|10
1737622520000|2025-01-23 08:55:20|23647.7|23567.7|23648.94|23568.94|23648.94|23568.94|23646.9|23566.9|10
1737622530000|2025-01-23 08:55:30|23649.22|23569.22|23649.44|23569.44|23650.06|23570.06|23649.22|23569.22|10
1737622540000|2025-01-23 08:55:40|23649.34|23569.34|23649.77|23569.77|23649.77|23569.77|23649.16|23569.16|10
1737622550000|2025-01-23 08:55:50|23649.8|23569.8|23651.79|23571.79|23652.76|23572.76|23649.8|23569.8|10
1737622560000|2025-01-23 08:56:00|23651.64|23571.64|23651.16|23571.16|23652.53|23572.53|23651.16|23571.16|10
1737622570000|2025-01-23 08:56:10|23651.31|23571.31|23651.88|23571.88|23652.46|23572.46|23651.31|23571.31|9
1737622580000|2025-01-23 08:56:20|23651.91|23571.91|23654.91|23574.91|23654.91|23574.91|23651.91|23571.91|10
1737622590000|2025-01-23 08:56:30|23655.03|23575.03|23656.34|23576.34|23656.45|23576.45|23654.79|23574.79|10
1737622600000|2025-01-23 08:56:40|23656.44|23576.44|23656.34|23576.34|23656.44|23576.44|23656.17|23576.17|10
1737622610000|2025-01-23 08:56:50|23656.51|23576.51|23655.25|23575.25|23656.63|23576.63|23655.18|23575.18|10
1737622620000|2025-01-23 08:57:00|23655.14|23575.14|23656.48|23576.48|23656.48|23576.48|23655.14|23575.14|10
1737622630000|2025-01-23 08:57:10|23657.44|23577.44|23659.88|23579.88|23659.88|23579.88|23657.44|23577.44|10
1737622640000|2025-01-23 08:57:20|23659.89|23579.89|23662.47|23582.47|23662.47|23582.47|23659.49|23579.49|9
1737622650000|2025-01-23 08:57:30|23662.45|23582.45|23663.57|23583.57|23663.69|23583.69|23662.45|23582.45|9
1737622660000|2025-01-23 08:57:40|23663.99|23583.99|23661.05|23581.05|23664.09|23584.09|23661.05|23581.05|10
1737622670000|2025-01-23 08:57:50|23660.79|23580.79|23660.74|23580.74|23660.79|23580.79|23660.16|23580.16|10
1737622680000|2025-01-23 08:58:00|23658.64|23578.64|23653.34|23573.34|23658.64|23578.64|23652.59|23572.59|10
1737622690000|2025-01-23 08:58:10|23653.35|23573.35|23652.32|23572.32|23654.47|23574.47|23652.32|23572.32|8
1737622700000|2025-01-23 08:58:20|23651.97|23571.97|23645.78|23565.78|23653.13|23573.13|23645.47|23565.47|10
1737622710000|2025-01-23 08:58:30|23646.42|23566.42|23647.69|23567.69|23647.69|23567.69|23646.32|23566.32|10
1737622720000|2025-01-23 08:58:40|23647.78|23567.78|23648|23568|23648.61|23568.61|23647.78|23567.78|9
1737622730000|2025-01-23 08:58:50|23647.82|23567.82|23647.69|23567.69|23647.82|23567.82|23646.98|23566.98|10
1737622740000|2025-01-23 08:59:00|23647.58|23567.58|23642.64|23562.64|23647.81|23567.81|23642.64|23562.64|10
1737622750000|2025-01-23 08:59:10|23642.62|23562.62|23641.32|23561.32|23642.66|23562.66|23641.18|23561.18|10
1737622760000|2025-01-23 08:59:20|23641.42|23561.42|23640.67|23560.67|23641.42|23561.42|23640.67|23560.67|9
1737622770000|2025-01-23 08:59:30|23640.65|23560.65|23640.56|23560.56|23640.65|23560.65|23640.34|23560.34|8
1737622780000|2025-01-23 08:59:40|23640.62|23560.62|23640.08|23560.08|23640.63|23560.63|23640.08|23560.08|9
1737622790000|2025-01-23 08:59:50|23639.75|23559.75|23637.66|23557.66|23639.75|23559.75|23637.64|23557.64|10
1737622800000|2025-01-23 09:00:00|23637.77|23557.77|23636.36|23556.36|23637.91|23557.91|23633.09|23553.09|9
1737622810000|2025-01-23 09:00:10|23635.97|23555.97|23632.92|23552.92|23636.36|23556.36|23632.92|23552.92|10
1737622820000|2025-01-23 09:00:20|23634.43|23554.43|23633.81|23553.81|23635.22|23555.22|23633.61|23553.61|10
1737622830000|2025-01-23 09:00:30|23633.62|23553.62|23635.02|23555.02|23635.02|23555.02|23633.53|23553.53|10
1737622840000|2025-01-23 09:00:40|23635.12|23555.12|23633.74|23553.74|23635.12|23555.12|23633.74|23553.74|9
1737622850000|2025-01-23 09:00:50|23634.03|23554.03|23633.85|23553.85|23634.03|23554.03|23633.36|23553.36|10
1737622860000|2025-01-23 09:01:00|23634.5|23554.5|23633.51|23553.51|23634.5|23554.5|23632.74|23552.74|10
1737622870000|2025-01-23 09:01:10|23633.79|23553.79|23633.55|23553.55|23633.97|23553.97|23633.49|23553.49|8
1737622880000|2025-01-23 09:01:20|23632.83|23552.83|23632.52|23552.52|23632.83|23552.83|23631.98|23551.98|9
1737622890000|2025-01-23 09:01:30|23632.44|23552.44|23634.21|23554.21|23634.35|23554.35|23632.08|23552.08|9
1737622900000|2025-01-23 09:01:40|23634.09|23554.09|23636.7|23556.7|23636.7|23556.7|23633.8|23553.8|10
1737622910000|2025-01-23 09:01:50|23637.32|23557.32|23636.92|23556.92|23638.41|23558.41|23636.71|23556.71|10
1737622920000|2025-01-23 09:02:00|23636.75|23556.75|23638.71|23558.71|23638.71|23558.71|23636.3|23556.3|10
1737622930000|2025-01-23 09:02:10|23638.72|23558.72|23641.38|23561.38|23641.38|23561.38|23638.72|23558.72|10
1737622940000|2025-01-23 09:02:20|23641.54|23561.54|23647.95|23567.95|23647.95|23567.95|23641.21|23561.21|9
1737622950000|2025-01-23 09:02:30|23647.96|23567.96|23648.68|23568.68|23648.68|23568.68|23647.96|23567.96|9
1737622960000|2025-01-23 09:02:40|23649.04|23569.04|23651.34|23571.34|23651.34|23571.34|23648.95|23568.95|9
1737622970000|2025-01-23 09:02:50|23651.4|23571.4|23650.98|23570.98|23651.73|23571.73|23650.98|23570.98|9
1737622980000|2025-01-23 09:03:00|23650.56|23570.56|23651.56|23571.56|23651.56|23571.56|23650.56|23570.56|10
1737622990000|2025-01-23 09:03:10|23652.13|23572.13|23652.35|23572.35|23652.56|23572.56|23652.13|23572.13|8
1737623000000|2025-01-23 09:03:20|23652.65|23572.65|23655.08|23575.08|23655.08|23575.08|23652.55|23572.55|10
1737623010000|2025-01-23 09:03:30|23655.04|23575.04|23658.89|23578.89|23659.18|23579.18|23654.1|23574.1|10
1737623020000|2025-01-23 09:03:40|23658.91|23578.91|23662.28|23582.28|23662.28|23582.28|23658.91|23578.91|10
1737623030000|2025-01-23 09:03:50|23662.89|23582.89|23669.58|23589.58|23669.58|23589.58|23662.89|23582.89|10
1737623040000|2025-01-23 09:04:00|23669.62|23589.62|23671.21|23591.21|23671.71|23591.71|23668.21|23588.21|10
1737623050000|2025-01-23 09:04:10|23671.3|23591.3|23671.89|23591.89|23672|23592|23671.25|23591.25|10
1737623060000|2025-01-23 09:04:20|23671.75|23591.75|23673.74|23593.74|23673.77|23593.77|23671.69|23591.69|9
1737623070000|2025-01-23 09:04:30|23673.93|23593.93|23674.08|23594.08|23676.02|23596.02|23673.93|23593.93|10
1737623080000|2025-01-23 09:04:40|23674.11|23594.11|23676.06|23596.06|23676.06|23596.06|23674.09|23594.09|9
1737623090000|2025-01-23 09:04:50|23676.52|23596.52|23679.09|23599.09|23679.09|23599.09|23676.52|23596.52|10
1737623100000|2025-01-23 09:05:00|23679.14|23599.14|23680.75|23600.75|23680.75|23600.75|23679.07|23599.07|10
1737623110000|2025-01-23 09:05:10|23680.82|23600.82|23678.39|23598.39|23680.97|23600.97|23678.25|23598.25|10
1737623120000|2025-01-23 09:05:20|23678.78|23598.78|23680.07|23600.07|23680.54|23600.54|23678.47|23598.47|10
1737623130000|2025-01-23 09:05:30|23680.17|23600.17|23679.14|23599.14|23680.29|23600.29|23679.11|23599.11|10
1737623140000|2025-01-23 09:05:40|23679.5|23599.5|23680.33|23600.33|23680.66|23600.66|23679.5|23599.5|10
1737623150000|2025-01-23 09:05:50|23680.35|23600.35|23680.11|23600.11|23680.75|23600.75|23680.11|23600.11|9
1737623160000|2025-01-23 09:06:00|23680.09|23600.09|23677.35|23597.35|23680.09|23600.09|23677.19|23597.19|10
1737623170000|2025-01-23 09:06:10|23677.39|23597.39|23677.8|23597.8|23677.87|23597.87|23677.35|23597.35|9
1737623180000|2025-01-23 09:06:20|23677.77|23597.77|23678.19|23598.19|23679.19|23599.19|23677.77|23597.77|10
1737623190000|2025-01-23 09:06:30|23677.87|23597.87|23672.2|23592.2|23677.87|23597.87|23672.2|23592.2|10
1737623200000|2025-01-23 09:06:40|23671.61|23591.61|23667.17|23587.17|23671.61|23591.61|23667.17|23587.17|10
1737623210000|2025-01-23 09:06:50|23667.48|23587.48|23665.98|23585.98|23667.48|23587.48|23665.98|23585.98|10
1737623220000|2025-01-23 09:07:00|23666.11|23586.11|23666.25|23586.25|23666.58|23586.58|23666.11|23586.11|8
1737623230000|2025-01-23 09:07:10|23666.36|23586.36|23666.59|23586.59|23666.74|23586.74|23666.31|23586.31|10
1737623240000|2025-01-23 09:07:20|23666.49|23586.49|23666.24|23586.24|23666.53|23586.53|23666.24|23586.24|10
1737623250000|2025-01-23 09:07:30|23666.42|23586.42|23670.1|23590.1|23670.1|23590.1|23666.31|23586.31|10
1737623260000|2025-01-23 09:07:40|23670.18|23590.18|23673.85|23593.85|23673.85|23593.85|23670.18|23590.18|9
1737623270000|2025-01-23 09:07:50|23674.07|23594.07|23683.81|23603.81|23683.81|23603.81|23674.07|23594.07|10
1737623280000|2025-01-23 09:08:00|23683.62|23603.62|23691.12|23611.12|23691.12|23611.12|23683.62|23603.62|10
1737623290000|2025-01-23 09:08:10|23691.09|23611.09|23693.2|23613.2|23693.39|23613.39|23691.09|23611.09|10
1737623300000|2025-01-23 09:08:20|23693.16|23613.16|23694.66|23614.66|23694.66|23614.66|23692.55|23612.55|10
1737623310000|2025-01-23 09:08:30|23693.81|23613.81|23690.36|23610.36|23693.81|23613.81|23690.23|23610.23|10
1737623320000|2025-01-23 09:08:40|23690.49|23610.49|23686.54|23606.54|23690.77|23610.77|23686.54|23606.54|9
1737623330000|2025-01-23 09:08:50|23686.35|23606.35|23685.79|23605.79|23686.35|23606.35|23684.91|23604.91|9
1737623340000|2025-01-23 09:09:00|23685.99|23605.99|23686.02|23606.02|23686.44|23606.44|23684.91|23604.91|10
1737623350000|2025-01-23 09:09:10|23686.07|23606.07|23683.55|23603.55|23686.07|23606.07|23682.05|23602.05|10
1737623360000|2025-01-23 09:09:20|23683.28|23603.28|23684.4|23604.4|23684.42|23604.42|23683.18|23603.18|9
1737623370000|2025-01-23 09:09:30|23684.42|23604.42|23680.07|23600.07|23684.42|23604.42|23680.07|23600.07|10
1737623380000|2025-01-23 09:09:40|23679.94|23599.94|23666.83|23586.83|23679.94|23599.94|23666.83|23586.83|10
1737623390000|2025-01-23 09:09:50|23666.79|23586.79|23661.84|23581.84|23666.79|23586.79|23661.84|23581.84|10
1737623400000|2025-01-23 09:10:00|23661.37|23581.37|23657.64|23577.64|23661.37|23581.37|23657.59|23577.59|9
1737623410000|2025-01-23 09:10:10|23657.8|23577.8|23660.05|23580.05|23660.15|23580.15|23657.73|23577.73|10
1737623420000|2025-01-23 09:10:20|23660.19|23580.19|23661.36|23581.36|23661.36|23581.36|23660.19|23580.19|10
1737623430000|2025-01-23 09:10:30|23661.86|23581.86|23665.03|23585.03|23665.64|23585.64|23661.86|23581.86|10
1737623440000|2025-01-23 09:10:40|23665.41|23585.41|23669.11|23589.11|23669.11|23589.11|23664.73|23584.73|10
1737623450000|2025-01-23 09:10:50|23669.82|23589.82|23687.21|23607.21|23687.21|23607.21|23669.82|23589.82|10
1737623460000|2025-01-23 09:11:00|23687.18|23607.18|23687.28|23607.28|23687.84|23607.84|23687.1|23607.1|9
1737623470000|2025-01-23 09:11:10|23687.33|23607.33|23685.94|23605.94|23688.38|23608.38|23685.82|23605.82|8
1737623480000|2025-01-23 09:11:20|23685.85|23605.85|23684.92|23604.92|23685.85|23605.85|23684.46|23604.46|10
1737623490000|2025-01-23 09:11:30|23686.04|23606.04|23691.59|23611.59|23691.59|23611.59|23686.04|23606.04|10
1737623500000|2025-01-23 09:11:40|23692.11|23612.11|23693.6|23613.6|23693.66|23613.66|23692.11|23612.11|10
1737623510000|2025-01-23 09:11:50|23681.49|23601.49|23682.04|23602.04|23682.04|23602.04|23681.49|23601.49|9
1737623520000|2025-01-23 09:12:00|23682.1|23602.1|23683.94|23603.94|23684.15|23604.15|23682.1|23602.1|9
1737623530000|2025-01-23 09:12:10|23683.78|23603.78|23686.33|23606.33|23686.42|23606.42|23683.61|23603.61|9
1737623540000|2025-01-23 09:12:20|23686.51|23606.51|23688.14|23608.14|23688.14|23608.14|23686.51|23606.51|10
1737623550000|2025-01-23 09:12:30|23688.42|23608.42|23698.22|23618.22|23698.39|23618.39|23688.42|23608.42|10
1737623560000|2025-01-23 09:12:40|23698.47|23618.47|23701.42|23621.42|23701.42|23621.42|23698.47|23618.47|10
1737623570000|2025-01-23 09:12:50|23701.27|23621.27|23702.08|23622.08|23702.08|23622.08|23701.27|23621.27|10
1737623580000|2025-01-23 09:13:00|23702.87|23622.87|23705.58|23625.58|23705.85|23625.85|23702.09|23622.09|10
1737623590000|2025-01-23 09:13:10|23705.53|23625.53|23707.76|23627.76|23707.76|23627.76|23705.43|23625.43|10
1737623600000|2025-01-23 09:13:20|23707.75|23627.75|23708.18|23628.18|23708.18|23628.18|23707.44|23627.44|10
1737623610000|2025-01-23 09:13:30|23708.77|23628.77|23709.31|23629.31|23709.38|23629.38|23708.77|23628.77|10
1737623620000|2025-01-23 09:13:40|23710.4|23630.4|23712.59|23632.59|23712.61|23632.61|23710.4|23630.4|9
1737623630000|2025-01-23 09:13:50|23712.69|23632.69|23712.85|23632.85|23717.77|23637.77|23712.59|23632.59|10
1737623640000|2025-01-23 09:14:00|23712.78|23632.78|23717.67|23637.67|23717.67|23637.67|23712.59|23632.59|9
1737623650000|2025-01-23 09:14:10|23717.77|23637.77|23722.26|23642.26|23723.78|23643.78|23717.77|23637.77|10
1737623660000|2025-01-23 09:14:20|23722.21|23642.21|23719.98|23639.98|23722.23|23642.23|23719.98|23639.98|10
1737623670000|2025-01-23 09:14:30|23719.76|23639.76|23717.64|23637.64|23719.76|23639.76|23717.43|23637.43|10
1737623680000|2025-01-23 09:14:40|23717.71|23637.71|23714.63|23634.63|23717.71|23637.71|23714.45|23634.45|10
1737623690000|2025-01-23 09:14:50|23714.55|23634.55|23714.49|23634.49|23714.93|23634.93|23713.7|23633.7|9
1737623700000|2025-01-23 09:15:00|23714.53|23634.53|23711.38|23631.38|23715.11|23635.11|23710.59|23630.59|10
1737623710000|2025-01-23 09:15:10|23711.73|23631.73|23715.15|23635.15|23715.15|23635.15|23710.72|23630.72|10
1737623720000|2025-01-23 09:15:20|23715.19|23635.19|23713.36|23633.36|23715.19|23635.19|23713.36|23633.36|9
1737623730000|2025-01-23 09:15:30|23713.54|23633.54|23705.68|23625.68|23713.68|23633.68|23705.68|23625.68|10
1737623740000|2025-01-23 09:15:40|23705.61|23625.61|23706.49|23626.49|23706.49|23626.49|23705.35|23625.35|10
1737623750000|2025-01-23 09:15:50|23707.63|23627.63|23715.01|23635.01|23715.01|23635.01|23707.12|23627.12|10
1737623760000|2025-01-23 09:16:00|23714.8|23634.8|23710.25|23630.25|23714.8|23634.8|23710.25|23630.25|10
1737623770000|2025-01-23 09:16:10|23710.84|23630.84|23707.35|23627.35|23710.95|23630.95|23707.33|23627.33|10
1737623780000|2025-01-23 09:16:20|23707.23|23627.23|23706.85|23626.85|23707.25|23627.25|23706.68|23626.68|10
1737623790000|2025-01-23 09:16:30|23706.86|23626.86|23709.08|23629.08|23709.64|23629.64|23706.74|23626.74|9
1737623800000|2025-01-23 09:16:40|23708.47|23628.47|23709.83|23629.83|23710.51|23630.51|23708.47|23628.47|10
1737623810000|2025-01-23 09:16:50|23709.85|23629.85|23709.29|23629.29|23709.85|23629.85|23708.96|23628.96|10
1737623820000|2025-01-23 09:17:00|23709.36|23629.36|23709.86|23629.86|23710.51|23630.51|23709.36|23629.36|10
1737623830000|2025-01-23 09:17:10|23709.85|23629.85|23710.19|23630.19|23710.88|23630.88|23709.37|23629.37|10
1737623840000|2025-01-23 09:17:20|23711.17|23631.17|23711.18|23631.18|23711.77|23631.77|23711.1|23631.1|10
1737623850000|2025-01-23 09:17:30|23711.28|23631.28|23709.36|23629.36|23711.28|23631.28|23709.36|23629.36|9
1737623860000|2025-01-23 09:17:40|23709.37|23629.37|23708.99|23628.99|23709.37|23629.37|23708.52|23628.52|10
1737623870000|2025-01-23 09:17:50|23709|23629|23709.95|23629.95|23709.95|23629.95|23708.65|23628.65|10
1737623880000|2025-01-23 09:18:00|23709.79|23629.79|23711.59|23631.59|23712.36|23632.36|23709.56|23629.56|9
1737623890000|2025-01-23 09:18:10|23711.43|23631.43|23710.86|23630.86|23711.83|23631.83|23710.86|23630.86|10
1737623900000|2025-01-23 09:18:20|23711.73|23631.73|23709.56|23629.56|23711.73|23631.73|23709.29|23629.29|10
1737623910000|2025-01-23 09:18:30|23709.59|23629.59|23707.66|23627.66|23709.9|23629.9|23706.8|23626.8|10
1737623920000|2025-01-23 09:18:40|23707.73|23627.73|23709.19|23629.19|23709.78|23629.78|23707.72|23627.72|10
1737623930000|2025-01-23 09:18:50|23709.2|23629.2|23707.45|23627.45|23709.65|23629.65|23707.38|23627.38|10
1737623940000|2025-01-23 09:19:00|23707.52|23627.52|23709.46|23629.46|23709.46|23629.46|23707.52|23627.52|10
1737623950000|2025-01-23 09:19:10|23709.62|23629.62|23715.33|23635.33|23715.33|23635.33|23709.39|23629.39|10
1737623960000|2025-01-23 09:19:20|23716.03|23636.03|23715.45|23635.45|23717.1|23637.1|23715.22|23635.22|10
1737623970000|2025-01-23 09:19:30|23715.4|23635.4|23718.62|23638.62|23718.62|23638.62|23715.25|23635.25|10
1737623980000|2025-01-23 09:19:40|23718.47|23638.47|23718.76|23638.76|23718.76|23638.76|23718.46|23638.46|10
1737623990000|2025-01-23 09:19:50|23718.8|23638.8|23719.22|23639.22|23719.98|23639.98|23718.48|23638.48|9
1737624000000|2025-01-23 09:20:00|23720.46|23640.46|23721.34|23641.34|23721.34|23641.34|23720.46|23640.46|9
1737624010000|2025-01-23 09:20:10|23721.02|23641.02|23718.53|23638.53|23721.05|23641.05|23718.37|23638.37|10
1737624020000|2025-01-23 09:20:20|23718.29|23638.29|23717.28|23637.28|23718.29|23638.29|23716.88|23636.88|9
1737624030000|2025-01-23 09:20:30|23717.3|23637.3|23717.8|23637.8|23717.8|23637.8|23716.45|23636.45|10
1737624040000|2025-01-23 09:20:40|23717.86|23637.86|23715.3|23635.3|23717.86|23637.86|23714.18|23634.18|10
1737624050000|2025-01-23 09:20:50|23715.43|23635.43|23714.51|23634.51|23715.49|23635.49|23714.51|23634.51|10
1737624060000|2025-01-23 09:21:00|23714.25|23634.25|23715.44|23635.44|23715.44|23635.44|23714.25|23634.25|9
1737624070000|2025-01-23 09:21:10|23715.47|23635.47|23716.72|23636.72|23716.72|23636.72|23715.25|23635.25|10
1737624080000|2025-01-23 09:21:20|23717.61|23637.61|23717.93|23637.93|23717.99|23637.99|23716.93|23636.93|10
1737624090000|2025-01-23 09:21:30|23717.94|23637.94|23719.15|23639.15|23719.15|23639.15|23717.76|23637.76|9
1737624100000|2025-01-23 09:21:40|23722.95|23642.95|23723.99|23643.99|23724.67|23644.67|23722.95|23642.95|10
1737624110000|2025-01-23 09:21:50|23723.85|23643.85|23722.42|23642.42|23723.85|23643.85|23722.42|23642.42|8
1737624120000|2025-01-23 09:22:00|23722.75|23642.75|23724.27|23644.27|23724.27|23644.27|23722.75|23642.75|10
1737624130000|2025-01-23 09:22:10|23723.67|23643.67|23722.94|23642.94|23723.67|23643.67|23722.65|23642.65|10
1737624140000|2025-01-23 09:22:20|23723|23643|23720.5|23640.5|23723|23643|23720.49|23640.49|8
1737624150000|2025-01-23 09:22:30|23721.17|23641.17|23722.83|23642.83|23722.99|23642.99|23721.17|23641.17|9
1737624160000|2025-01-23 09:22:40|23717.94|23637.94|23719.6|23639.6|23719.78|23639.78|23717.94|23637.94|10
1737624170000|2025-01-23 09:22:50|23719.99|23639.99|23718.33|23638.33|23720.03|23640.03|23718.33|23638.33|7
1737624180000|2025-01-23 09:23:00|23718.29|23638.29|23716.11|23636.11|23718.29|23638.29|23716|23636|9
1737624190000|2025-01-23 09:23:10|23717.69|23637.69|23719.18|23639.18|23719.18|23639.18|23717.69|23637.69|10
1737624200000|2025-01-23 09:23:20|23719.53|23639.53|23721.08|23641.08|23721.84|23641.84|23719.51|23639.51|8
1737624210000|2025-01-23 09:23:30|23726.75|23646.75|23722.4|23642.4|23727.01|23647.01|23721.07|23641.07|9
1737624220000|2025-01-23 09:23:40|23722.33|23642.33|23723.51|23643.51|23723.54|23643.54|23721.52|23641.52|10
1737624230000|2025-01-23 09:23:50|23723.47|23643.47|23728.89|23648.89|23729.13|23649.13|23723.24|23643.24|9
1737624240000|2025-01-23 09:24:00|23728.88|23648.88|23728.9|23648.9|23728.9|23648.9|23728.49|23648.49|8
1737624250000|2025-01-23 09:24:10|23728.92|23648.92|23729.03|23649.03|23729.13|23649.13|23728.89|23648.89|7
1737624260000|2025-01-23 09:24:20|23728.94|23648.94|23728.92|23648.92|23729.34|23649.34|23728.76|23648.76|8
1737624270000|2025-01-23 09:24:30|23728.83|23648.83|23726.48|23646.48|23728.83|23648.83|23726.2|23646.2|10
1737624280000|2025-01-23 09:24:40|23726.05|23646.05|23726.76|23646.76|23726.76|23646.76|23726.05|23646.05|9
1737624290000|2025-01-23 09:24:50|23726.53|23646.53|23722.97|23642.97|23726.53|23646.53|23722.85|23642.85|10
1737624300000|2025-01-23 09:25:00|23722.76|23642.76|23714.06|23634.06|23722.76|23642.76|23714.06|23634.06|9
1737624310000|2025-01-23 09:25:10|23713.93|23633.93|23702.12|23622.12|23713.93|23633.93|23702.12|23622.12|10
1737624320000|2025-01-23 09:25:20|23701.58|23621.58|23700.83|23620.83|23701.58|23621.58|23700.6|23620.6|9
1737624330000|2025-01-23 09:25:30|23700.14|23620.14|23700.48|23620.48|23700.5|23620.5|23700.14|23620.14|10
1737624340000|2025-01-23 09:25:40|23701.6|23621.6|23698.42|23618.42|23701.6|23621.6|23698.42|23618.42|10
1737624350000|2025-01-23 09:25:50|23698.38|23618.38|23698.51|23618.51|23698.51|23618.51|23698.07|23618.07|10
1737624360000|2025-01-23 09:26:00|23698.53|23618.53|23698.95|23618.95|23699.27|23619.27|23698.45|23618.45|10
1737624370000|2025-01-23 09:26:10|23699.29|23619.29|23701.97|23621.97|23701.97|23621.97|23699.29|23619.29|9
1737624380000|2025-01-23 09:26:20|23701.99|23621.99|23700.04|23620.04|23701.99|23621.99|23699.71|23619.71|10
1737624390000|2025-01-23 09:26:30|23700.2|23620.2|23699.42|23619.42|23700.2|23620.2|23699.31|23619.31|8
1737624400000|2025-01-23 09:26:40|23699.44|23619.44|23693.58|23613.58|23699.44|23619.44|23693.58|23613.58|10
1737624410000|2025-01-23 09:26:50|23693.82|23613.82|23696.61|23616.61|23696.61|23616.61|23693.41|23613.41|10
1737624420000|2025-01-23 09:27:00|23696.67|23616.67|23695.81|23615.81|23696.67|23616.67|23694.98|23614.98|10
1737624430000|2025-01-23 09:27:10|23695.77|23615.77|23695.75|23615.75|23696.31|23616.31|23695.45|23615.45|10
1737624440000|2025-01-23 09:27:20|23695.76|23615.76|23696.25|23616.25|23696.76|23616.76|23695.76|23615.76|10
1737624450000|2025-01-23 09:27:30|23696.29|23616.29|23696.97|23616.97|23697.33|23617.33|23695.73|23615.73|10
1737624460000|2025-01-23 09:27:40|23697.4|23617.4|23697.98|23617.98|23697.98|23617.98|23697.34|23617.34|9
1737624470000|2025-01-23 09:27:50|23697.85|23617.85|23697.76|23617.76|23698.89|23618.89|23697.58|23617.58|8
1737624480000|2025-01-23 09:28:00|23697.34|23617.34|23697.42|23617.42|23697.42|23617.42|23696.93|23616.93|9
1737624490000|2025-01-23 09:28:10|23697.58|23617.58|23694.27|23614.27|23697.58|23617.58|23694.27|23614.27|10
1737624500000|2025-01-23 09:28:20|23693.84|23613.84|23688|23608|23694.08|23614.08|23688|23608|10
1737624510000|2025-01-23 09:28:30|23687.95|23607.95|23690.15|23610.15|23690.15|23610.15|23687.95|23607.95|9
1737624520000|2025-01-23 09:28:40|23690.63|23610.63|23688.6|23608.6|23690.74|23610.74|23688.6|23608.6|10
1737624530000|2025-01-23 09:28:50|23688.63|23608.63|23693.1|23613.1|23693.22|23613.22|23688.53|23608.53|9
1737624540000|2025-01-23 09:29:00|23693.52|23613.52|23693.74|23613.74|23693.74|23613.74|23693.52|23613.52|9
1737624550000|2025-01-23 09:29:10|23694.11|23614.11|23695.2|23615.2|23695.2|23615.2|23694.11|23614.11|9
1737624560000|2025-01-23 09:29:20|23695.23|23615.23|23696.38|23616.38|23696.38|23616.38|23695.23|23615.23|9
1737624570000|2025-01-23 09:29:30|23696.57|23616.57|23698.06|23618.06|23698.06|23618.06|23696.57|23616.57|8
1737624580000|2025-01-23 09:29:40|23698.13|23618.13|23700.35|23620.35|23700.42|23620.42|23698.13|23618.13|10
1737624590000|2025-01-23 09:29:50|23700.36|23620.36|23700.43|23620.43|23700.74|23620.74|23700.16|23620.16|10
1737624600000|2025-01-23 09:30:00|23700.27|23620.27|23702.87|23622.87|23702.87|23622.87|23700.27|23620.27|9
1737624610000|2025-01-23 09:30:10|23705.28|23625.28|23708.56|23628.56|23708.87|23628.87|23705.28|23625.28|10
1737624620000|2025-01-23 09:30:20|23706.88|23626.88|23707.91|23627.91|23707.91|23627.91|23706.3|23626.3|10
1737624630000|2025-01-23 09:30:30|23708.26|23628.26|23708.39|23628.39|23708.41|23628.41|23707.85|23627.85|10
1737624640000|2025-01-23 09:30:40|23708.37|23628.37|23704.9|23624.9|23709.17|23629.17|23704.9|23624.9|10
1737624650000|2025-01-23 09:30:50|23704.68|23624.68|23701.9|23621.9|23704.68|23624.68|23701.9|23621.9|10
1737624660000|2025-01-23 09:31:00|23701.64|23621.64|23703.87|23623.87|23703.87|23623.87|23700.38|23620.38|10
1737624670000|2025-01-23 09:31:10|23703.74|23623.74|23700.6|23620.6|23703.74|23623.74|23700.6|23620.6|10
1737624680000|2025-01-23 09:31:20|23700.26|23620.26|23693.83|23613.83|23700.26|23620.26|23693.83|23613.83|10
1737624690000|2025-01-23 09:31:30|23693.16|23613.16|23689.6|23609.6|23693.16|23613.16|23689.6|23609.6|9
1737624700000|2025-01-23 09:31:40|23689.56|23609.56|23686.52|23606.52|23689.56|23609.56|23686.07|23606.07|10
1737624710000|2025-01-23 09:31:50|23686.58|23606.58|23681.46|23601.46|23686.58|23606.58|23681.46|23601.46|10
1737624720000|2025-01-23 09:32:00|23680.93|23600.93|23684.08|23604.08|23684.08|23604.08|23680.93|23600.93|10
1737624730000|2025-01-23 09:32:10|23683.29|23603.29|23689.51|23609.51|23689.51|23609.51|23683.29|23603.29|10
1737624740000|2025-01-23 09:32:20|23689.25|23609.25|23690.17|23610.17|23690.96|23610.96|23689.25|23609.25|10
1737624750000|2025-01-23 09:32:30|23690.07|23610.07|23693.37|23613.37|23693.37|23613.37|23690.07|23610.07|8
1737624760000|2025-01-23 09:32:40|23694.06|23614.06|23695|23615|23695.66|23615.66|23694.06|23614.06|10
1737624770000|2025-01-23 09:32:50|23691.91|23611.91|23692.3|23612.3|23692.54|23612.54|23691.91|23611.91|9
1737624780000|2025-01-23 09:33:00|23691.54|23611.54|23686.5|23606.5|23691.54|23611.54|23686.5|23606.5|10
1737624790000|2025-01-23 09:33:10|23686.52|23606.52|23686.79|23606.79|23687.35|23607.35|23685.73|23605.73|10
1737624800000|2025-01-23 09:33:20|23687.13|23607.13|23688.76|23608.76|23688.96|23608.96|23686.63|23606.63|10
1737624810000|2025-01-23 09:33:30|23687.74|23607.74|23682.19|23602.19|23687.74|23607.74|23682.19|23602.19|10
1737624820000|2025-01-23 09:33:40|23680.99|23600.99|23676.93|23596.93|23680.99|23600.99|23676.93|23596.93|9
1737624830000|2025-01-23 09:33:50|23677.3|23597.3|23671.98|23591.98|23677.3|23597.3|23670.32|23590.32|10
1737624840000|2025-01-23 09:34:00|23672.02|23592.02|23670.68|23590.68|23672.02|23592.02|23670.62|23590.62|9
1737624850000|2025-01-23 09:34:10|23670.7|23590.7|23667.52|23587.52|23670.94|23590.94|23667.52|23587.52|8
1737624860000|2025-01-23 09:34:20|23667.54|23587.54|23660.02|23580.02|23667.73|23587.73|23660.02|23580.02|10
1737624870000|2025-01-23 09:34:30|23656.44|23576.44|23645.47|23565.47|23661.55|23581.55|23645.47|23565.47|10
1737624880000|2025-01-23 09:34:40|23645.3|23565.3|23642.32|23562.32|23646.93|23566.93|23642.32|23562.32|10
1737624890000|2025-01-23 09:34:50|23642.45|23562.45|23638.35|23558.35|23642.45|23562.45|23638.15|23558.15|8
1737624900000|2025-01-23 09:35:00|23640.6|23560.6|23624.91|23544.91|23640.6|23560.6|23622.1|23542.1|10
1737624910000|2025-01-23 09:35:10|23625.6|23545.6|23625.83|23545.83|23628.66|23548.66|23625.6|23545.6|10
1737624920000|2025-01-23 09:35:20|23626.2|23546.2|23625.84|23545.84|23626.2|23546.2|23624.26|23544.26|10
1737624930000|2025-01-23 09:35:30|23626.33|23546.33|23629.89|23549.89|23631.51|23551.51|23626.33|23546.33|10
1737624940000|2025-01-23 09:35:40|23630.41|23550.41|23629.42|23549.42|23630.76|23550.76|23629.42|23549.42|10
1737624950000|2025-01-23 09:35:50|23629.44|23549.44|23627.08|23547.08|23629.44|23549.44|23627.08|23547.08|10
1737624960000|2025-01-23 09:36:00|23626.7|23546.7|23623.7|23543.7|23626.7|23546.7|23621.16|23541.16|10
1737624970000|2025-01-23 09:36:10|23624.95|23544.95|23624.24|23544.24|23624.95|23544.95|23623.48|23543.48|10
1737624980000|2025-01-23 09:36:20|23624.78|23544.78|23625.7|23545.7|23627.3|23547.3|23624.78|23544.78|10
1737624990000|2025-01-23 09:36:30|23625.68|23545.68|23626.18|23546.18|23626.66|23546.66|23625.08|23545.08|10
1737625000000|2025-01-23 09:36:40|23626.14|23546.14|23628.04|23548.04|23629.6|23549.6|23626.03|23546.03|10
1737625010000|2025-01-23 09:36:50|23628.19|23548.19|23628.94|23548.94|23630.07|23550.07|23628.19|23548.19|10
1737625020000|2025-01-23 09:37:00|23629|23549|23635.44|23555.44|23635.44|23555.44|23629|23549|10
1737625030000|2025-01-23 09:37:10|23637.02|23557.02|23647.61|23567.61|23649.12|23569.12|23637.02|23557.02|10
1737625040000|2025-01-23 09:37:20|23647.21|23567.21|23649.35|23569.35|23649.89|23569.89|23647.21|23567.21|10
1737625050000|2025-01-23 09:37:30|23649.56|23569.56|23648.79|23568.79|23649.56|23569.56|23648.4|23568.4|9
1737625060000|2025-01-23 09:37:40|23648.81|23568.81|23649.42|23569.42|23649.46|23569.46|23648.69|23568.69|10
1737625070000|2025-01-23 09:37:50|23649.7|23569.7|23646.82|23566.82|23649.7|23569.7|23646.82|23566.82|10
1737625080000|2025-01-23 09:38:00|23646.77|23566.77|23638.94|23558.94|23646.77|23566.77|23638.94|23558.94|10
1737625090000|2025-01-23 09:38:10|23639.33|23559.33|23640.68|23560.68|23641.05|23561.05|23638.2|23558.2|9
1737625100000|2025-01-23 09:38:20|23639.25|23559.25|23639.4|23559.4|23639.4|23559.4|23638.84|23558.84|10
1737625110000|2025-01-23 09:38:30|23639.47|23559.47|23638.49|23558.49|23640.08|23560.08|23638.49|23558.49|10
1737625120000|2025-01-23 09:38:40|23638.52|23558.52|23634.94|23554.94|23638.52|23558.52|23634.94|23554.94|10
1737625130000|2025-01-23 09:38:50|23634.93|23554.93|23634.38|23554.38|23635.58|23555.58|23634.38|23554.38|10
1737625140000|2025-01-23 09:39:00|23634.54|23554.54|23630.62|23550.62|23634.8|23554.8|23630.61|23550.61|10
1737625150000|2025-01-23 09:39:10|23630.66|23550.66|23638.98|23558.98|23639.46|23559.46|23630.65|23550.65|10
1737625160000|2025-01-23 09:39:20|23638.76|23558.76|23639.23|23559.23|23639.37|23559.37|23638.41|23558.41|10
1737625170000|2025-01-23 09:39:30|23639.4|23559.4|23640.93|23560.93|23640.95|23560.95|23639.4|23559.4|9
1737625180000|2025-01-23 09:39:40|23641.29|23561.29|23640.16|23560.16|23641.34|23561.34|23640.11|23560.11|9
1737625190000|2025-01-23 09:39:50|23639.91|23559.91|23641.45|23561.45|23641.64|23561.64|23639.9|23559.9|9
1737625200000|2025-01-23 09:40:00|23642.3|23562.3|23643.66|23563.66|23644.62|23564.62|23642.3|23562.3|10
1737625210000|2025-01-23 09:40:10|23644.02|23564.02|23640.68|23560.68|23644.02|23564.02|23639.75|23559.75|9
1737625220000|2025-01-23 09:40:20|23640.27|23560.27|23641.43|23561.43|23641.43|23561.43|23639.11|23559.11|10
1737625230000|2025-01-23 09:40:30|23641.4|23561.4|23644.02|23564.02|23644.29|23564.29|23640.97|23560.97|10
1737625240000|2025-01-23 09:40:40|23643.42|23563.42|23645.75|23565.75|23645.75|23565.75|23643.42|23563.42|10
1737625250000|2025-01-23 09:40:50|23646.1|23566.1|23649.61|23569.61|23649.61|23569.61|23646.1|23566.1|10
1737625260000|2025-01-23 09:41:00|23649.96|23569.96|23646.24|23566.24|23650.69|23570.69|23645.9|23565.9|10
1737625270000|2025-01-23 09:41:10|23646.26|23566.26|23646.98|23566.98|23647.42|23567.42|23646.26|23566.26|10
1737625280000|2025-01-23 09:41:20|23646.92|23566.92|23647.21|23567.21|23648.5|23568.5|23646.69|23566.69|9
1737625290000|2025-01-23 09:41:30|23647.14|23567.14|23648.93|23568.93|23649.11|23569.11|23647.14|23567.14|10
1737625300000|2025-01-23 09:41:40|23649.34|23569.34|23650.38|23570.38|23650.46|23570.46|23649.27|23569.27|9
1737625310000|2025-01-23 09:41:50|23650.41|23570.41|23659.68|23579.68|23659.68|23579.68|23650.41|23570.41|10
1737625320000|2025-01-23 09:42:00|23660.12|23580.12|23662.52|23582.52|23662.52|23582.52|23658.96|23578.96|9
1737625330000|2025-01-23 09:42:10|23664.55|23584.55|23665.95|23585.95|23665.95|23585.95|23664.32|23584.32|10
1737625340000|2025-01-23 09:42:20|23666.03|23586.03|23663.22|23583.22|23666.05|23586.05|23663.22|23583.22|10
1737625350000|2025-01-23 09:42:30|23663.41|23583.41|23664.9|23584.9|23666.76|23586.76|23662.9|23582.9|10
1737625360000|2025-01-23 09:42:40|23664.14|23584.14|23661.14|23581.14|23664.14|23584.14|23661.14|23581.14|10
1737625370000|2025-01-23 09:42:50|23660.34|23580.34|23657.05|23577.05|23660.6|23580.6|23657.05|23577.05|10
1737625380000|2025-01-23 09:43:00|23656.48|23576.48|23657.65|23577.65|23657.65|23577.65|23656.48|23576.48|10
1737625390000|2025-01-23 09:43:10|23656.53|23576.53|23654.69|23574.69|23657.8|23577.8|23654.69|23574.69|9
1737625400000|2025-01-23 09:43:20|23654.97|23574.97|23653.38|23573.38|23655.01|23575.01|23653.36|23573.36|10
1737625410000|2025-01-23 09:43:30|23653.39|23573.39|23652.66|23572.66|23653.39|23573.39|23652.48|23572.48|10
1737625420000|2025-01-23 09:43:40|23651.45|23571.45|23645.14|23565.14|23652.18|23572.18|23645.14|23565.14|10
1737625430000|2025-01-23 09:43:50|23644.51|23564.51|23632|23552|23644.51|23564.51|23631.88|23551.88|10
1737625440000|2025-01-23 09:44:00|23632.07|23552.07|23623.74|23543.74|23632.07|23552.07|23623.51|23543.51|10
1737625450000|2025-01-23 09:44:10|23624.08|23544.08|23619.46|23539.46|23624.08|23544.08|23619.46|23539.46|10
1737625460000|2025-01-23 09:44:20|23618.75|23538.75|23616.19|23536.19|23618.75|23538.75|23616.19|23536.19|10
1737625470000|2025-01-23 09:44:30|23616.09|23536.09|23614.32|23534.32|23616.16|23536.16|23613.98|23533.98|10
1737625480000|2025-01-23 09:44:40|23614.53|23534.53|23615.77|23535.77|23615.79|23535.79|23614.33|23534.33|10
1737625490000|2025-01-23 09:44:50|23615.66|23535.66|23615.48|23535.48|23616|23536|23615.17|23535.17|10
1737625500000|2025-01-23 09:45:00|23621.32|23541.32|23624.03|23544.03|23624.9|23544.9|23621.32|23541.32|10
1737625510000|2025-01-23 09:45:10|23624.6|23544.6|23628.24|23548.24|23628.52|23548.52|23624.6|23544.6|10
1737625520000|2025-01-23 09:45:20|23629.01|23549.01|23626.61|23546.61|23629.13|23549.13|23626.61|23546.61|10
1737625530000|2025-01-23 09:45:30|23626.66|23546.66|23627.99|23547.99|23628.3|23548.3|23626.58|23546.58|9
1737625540000|2025-01-23 09:45:40|23627.95|23547.95|23628.95|23548.95|23628.95|23548.95|23627.95|23547.95|10
1737625550000|2025-01-23 09:45:50|23629.21|23549.21|23633.85|23553.85|23633.87|23553.87|23629.21|23549.21|10
1737625560000|2025-01-23 09:46:00|23633.97|23553.97|23633.25|23553.25|23635.13|23555.13|23633.25|23553.25|10
1737625570000|2025-01-23 09:46:10|23633.2|23553.2|23632.04|23552.04|23633.2|23553.2|23632.04|23552.04|10
1737625580000|2025-01-23 09:46:20|23631.31|23551.31|23633.12|23553.12|23633.14|23553.14|23631.31|23551.31|10
1737625590000|2025-01-23 09:46:30|23630.6|23550.6|23632.85|23552.85|23632.87|23552.87|23630.6|23550.6|10
1737625600000|2025-01-23 09:46:40|23634.2|23554.2|23636.51|23556.51|23636.55|23556.55|23634.2|23554.2|10
1737625610000|2025-01-23 09:46:50|23636.29|23556.29|23630.18|23550.18|23636.34|23556.34|23629.36|23549.36|9
1737625620000|2025-01-23 09:47:00|23629.65|23549.65|23627.87|23547.87|23629.65|23549.65|23627.87|23547.87|10
1737625630000|2025-01-23 09:47:10|23628.19|23548.19|23625.1|23545.1|23628.73|23548.73|23624.65|23544.65|9
1737625640000|2025-01-23 09:47:20|23625.72|23545.72|23628.34|23548.34|23628.34|23548.34|23625.72|23545.72|10
1737625650000|2025-01-23 09:47:30|23628.59|23548.59|23629.03|23549.03|23629.34|23549.34|23627.76|23547.76|10
1737625660000|2025-01-23 09:47:40|23628.64|23548.64|23630.9|23550.9|23630.96|23550.96|23628.64|23548.64|10
1737625670000|2025-01-23 09:47:50|23630.99|23550.99|23632.07|23552.07|23632.17|23552.17|23630.33|23550.33|10
1737625680000|2025-01-23 09:48:00|23631.89|23551.89|23628.11|23548.11|23631.89|23551.89|23628.11|23548.11|10
1737625690000|2025-01-23 09:48:10|23627.68|23547.68|23623.8|23543.8|23627.68|23547.68|23623.8|23543.8|10
1737625700000|2025-01-23 09:48:20|23623.64|23543.64|23620.8|23540.8|23623.91|23543.91|23620.8|23540.8|10
1737625710000|2025-01-23 09:48:30|23619.93|23539.93|23616.16|23536.16|23619.93|23539.93|23616.16|23536.16|10
1737625720000|2025-01-23 09:48:40|23615.25|23535.25|23604.73|23524.73|23615.25|23535.25|23604.73|23524.73|10
1737625730000|2025-01-23 09:48:50|23603.34|23523.34|23599.7|23519.7|23603.57|23523.57|23598.98|23518.98|10
1737625740000|2025-01-23 09:49:00|23599.76|23519.76|23595.32|23515.32|23599.76|23519.76|23595.32|23515.32|10
1737625750000|2025-01-23 09:49:10|23595.91|23515.91|23594.89|23514.89|23595.91|23515.91|23594.89|23514.89|10
1737625760000|2025-01-23 09:49:20|23594.88|23514.88|23593.79|23513.79|23594.88|23514.88|23593.33|23513.33|9
1737625770000|2025-01-23 09:49:30|23593.74|23513.74|23592.61|23512.61|23593.74|23513.74|23591.6|23511.6|9
1737625780000|2025-01-23 09:49:40|23592.6|23512.6|23594.65|23514.65|23594.65|23514.65|23592.6|23512.6|10
1737625790000|2025-01-23 09:49:50|23595.08|23515.08|23601.06|23521.06|23601.06|23521.06|23595.08|23515.08|10
1737625800000|2025-01-23 09:50:00|23601.04|23521.04|23598.46|23518.46|23601.06|23521.06|23598.46|23518.46|10
1737625810000|2025-01-23 09:50:10|23597.71|23517.71|23596.63|23516.63|23597.71|23517.71|23596.37|23516.37|10
1737625820000|2025-01-23 09:50:20|23596.35|23516.35|23588.45|23508.45|23596.35|23516.35|23588.45|23508.45|9
1737625830000|2025-01-23 09:50:30|23588.07|23508.07|23585.61|23505.61|23588.07|23508.07|23583.83|23503.83|10
1737625840000|2025-01-23 09:50:40|23584.7|23504.7|23584.58|23504.58|23585.67|23505.67|23584.58|23504.58|10
1737625850000|2025-01-23 09:50:50|23583.33|23503.33|23576.83|23496.83|23584.07|23504.07|23576.83|23496.83|10
1737625860000|2025-01-23 09:51:00|23576.72|23496.72|23579.9|23499.9|23579.9|23499.9|23576.72|23496.72|10
1737625870000|2025-01-23 09:51:10|23580.71|23500.71|23577.92|23497.92|23580.71|23500.71|23577.92|23497.92|9
1737625880000|2025-01-23 09:51:20|23578.12|23498.12|23581.52|23501.52|23581.79|23501.79|23578.03|23498.03|10
1737625890000|2025-01-23 09:51:30|23581.32|23501.32|23579.38|23499.38|23581.32|23501.32|23579.38|23499.38|10
1737625900000|2025-01-23 09:51:40|23578.83|23498.83|23578.58|23498.58|23578.83|23498.83|23578.24|23498.24|9
1737625910000|2025-01-23 09:51:50|23577.91|23497.91|23577.07|23497.07|23578.3|23498.3|23577.07|23497.07|10
1737625920000|2025-01-23 09:52:00|23573.44|23493.44|23571.01|23491.01|23574.92|23494.92|23571.01|23491.01|10
1737625930000|2025-01-23 09:52:10|23570.08|23490.08|23569.8|23489.8|23572.7|23492.7|23569.8|23489.8|10
1737625940000|2025-01-23 09:52:20|23569.61|23489.61|23565.83|23485.83|23569.61|23489.61|23564.7|23484.7|9
1737625950000|2025-01-23 09:52:30|23566.2|23486.2|23569.92|23489.92|23569.92|23489.92|23566.2|23486.2|10
1737625960000|2025-01-23 09:52:40|23570.47|23490.47|23574.47|23494.47|23574.47|23494.47|23570.47|23490.47|10
1737625970000|2025-01-23 09:52:50|23575.09|23495.09|23575.23|23495.23|23575.65|23495.65|23573.62|23493.62|10
1737625980000|2025-01-23 09:53:00|23575.11|23495.11|23575.01|23495.01|23575.6|23495.6|23574.85|23494.85|9
1737625990000|2025-01-23 09:53:10|23574.44|23494.44|23570.85|23490.85|23574.44|23494.44|23570.85|23490.85|10
1737626000000|2025-01-23 09:53:20|23568.82|23488.82|23567.67|23487.67|23568.82|23488.82|23566.88|23486.88|10
1737626010000|2025-01-23 09:53:30|23567.93|23487.93|23567.74|23487.74|23568.5|23488.5|23567.74|23487.74|10
1737626020000|2025-01-23 09:53:40|23567.28|23487.28|23561.98|23481.98|23567.28|23487.28|23561.97|23481.97|10
1737626030000|2025-01-23 09:53:50|23561.86|23481.86|23562.91|23482.91|23563.35|23483.35|23561.82|23481.82|10
1737626040000|2025-01-23 09:54:00|23562.55|23482.55|23559.84|23479.84|23562.55|23482.55|23559.84|23479.84|10
1737626050000|2025-01-23 09:54:10|23559.6|23479.6|23555.16|23475.16|23559.89|23479.89|23554.27|23474.27|10
1737626060000|2025-01-23 09:54:20|23556.19|23476.19|23558.14|23478.14|23559.35|23479.35|23556.19|23476.19|10
1737626070000|2025-01-23 09:54:30|23558.04|23478.04|23551.91|23471.91|23558.04|23478.04|23551.91|23471.91|9
1737626080000|2025-01-23 09:54:40|23551.48|23471.48|23551.39|23471.39|23551.48|23471.48|23551.16|23471.16|10
1737626090000|2025-01-23 09:54:50|23551.35|23471.35|23545.15|23465.15|23551.47|23471.47|23545.15|23465.15|10
1737626100000|2025-01-23 09:55:00|23545.04|23465.04|23542.4|23462.4|23545.27|23465.27|23541.59|23461.59|9
1737626110000|2025-01-23 09:55:10|23543.84|23463.84|23546.05|23466.05|23546.07|23466.07|23543.84|23463.84|10
1737626120000|2025-01-23 09:55:20|23547.52|23467.52|23545.19|23465.19|23547.52|23467.52|23545.11|23465.11|10
1737626130000|2025-01-23 09:55:30|23545.07|23465.07|23542.59|23462.59|23545.07|23465.07|23539.47|23459.47|10
1737626140000|2025-01-23 09:55:40|23542.28|23462.28|23542.04|23462.04|23542.67|23462.67|23542.04|23462.04|10
1737626150000|2025-01-23 09:55:50|23541.72|23461.72|23542.41|23462.41|23542.5|23462.5|23540.48|23460.48|10
1737626160000|2025-01-23 09:56:00|23542.46|23462.46|23545.31|23465.31|23545.31|23465.31|23542.46|23462.46|10
1737626170000|2025-01-23 09:56:10|23545.29|23465.29|23553.43|23473.43|23553.43|23473.43|23545.29|23465.29|10
1737626180000|2025-01-23 09:56:20|23554.37|23474.37|23552.61|23472.61|23554.37|23474.37|23550.88|23470.88|10
1737626190000|2025-01-23 09:56:30|23551.68|23471.68|23553.74|23473.74|23553.74|23473.74|23550.97|23470.97|10
1737626200000|2025-01-23 09:56:40|23553.8|23473.8|23555.03|23475.03|23555.03|23475.03|23553.22|23473.22|10
1737626210000|2025-01-23 09:56:50|23555.27|23475.27|23557.6|23477.6|23557.6|23477.6|23555.27|23475.27|10
1737626220000|2025-01-23 09:57:00|23557.76|23477.76|23556.47|23476.47|23558.6|23478.6|23556.4|23476.4|9
1737626230000|2025-01-23 09:57:10|23556.49|23476.49|23554.61|23474.61|23556.69|23476.69|23554.61|23474.61|10
1737626240000|2025-01-23 09:57:20|23554.69|23474.69|23554.19|23474.19|23555.14|23475.14|23554.19|23474.19|10
1737626250000|2025-01-23 09:57:30|23553.89|23473.89|23554.65|23474.65|23555.23|23475.23|23553.89|23473.89|10
1737626260000|2025-01-23 09:57:40|23555.02|23475.02|23558.49|23478.49|23558.49|23478.49|23555.02|23475.02|9
1737626270000|2025-01-23 09:57:50|23558.73|23478.73|23559.12|23479.12|23559.12|23479.12|23558.63|23478.63|9
1737626280000|2025-01-23 09:58:00|23558.97|23478.97|23557.62|23477.62|23558.97|23478.97|23557.59|23477.59|10
1737626290000|2025-01-23 09:58:10|23557.59|23477.59|23556.81|23476.81|23557.88|23477.88|23556.81|23476.81|9
1737626300000|2025-01-23 09:58:20|23557.1|23477.1|23557.48|23477.48|23557.48|23477.48|23555.67|23475.67|10
1737626310000|2025-01-23 09:58:30|23557.5|23477.5|23560.68|23480.68|23560.68|23480.68|23557.46|23477.46|10
1737626320000|2025-01-23 09:58:40|23560.93|23480.93|23561.85|23481.85|23562.35|23482.35|23560.85|23480.85|9
1737626330000|2025-01-23 09:58:50|23562.18|23482.18|23562.53|23482.53|23562.53|23482.53|23561.93|23481.93|10
1737626340000|2025-01-23 09:59:00|23562.6|23482.6|23567.07|23487.07|23567.07|23487.07|23562.59|23482.59|10
1737626350000|2025-01-23 09:59:10|23567.64|23487.64|23568.3|23488.3|23568.3|23488.3|23567.25|23487.25|10
1737626360000|2025-01-23 09:59:20|23567.95|23487.95|23569.63|23489.63|23569.63|23489.63|23567.95|23487.95|10
1737626370000|2025-01-23 09:59:30|23569.69|23489.69|23569.09|23489.09|23569.82|23489.82|23569.08|23489.08|9
1737626380000|2025-01-23 09:59:40|23569.07|23489.07|23570.43|23490.43|23570.79|23490.79|23569.07|23489.07|10
1737626390000|2025-01-23 09:59:50|23570.38|23490.38|23570.13|23490.13|23570.56|23490.56|23569.1|23489.1|10
1737626400000|2025-01-23 10:00:00|23569.98|23489.98|23569.63|23489.63|23569.98|23489.98|23568.58|23488.58|10
1737626410000|2025-01-23 10:00:10|23570.06|23490.06|23573.55|23493.55|23574.2|23494.2|23569.84|23489.84|10
1737626420000|2025-01-23 10:00:20|23573.34|23493.34|23576.5|23496.5|23576.5|23496.5|23573.34|23493.34|10
1737626430000|2025-01-23 10:00:30|23576.86|23496.86|23578.69|23498.69|23578.69|23498.69|23576.86|23496.86|10
1737626440000|2025-01-23 10:00:40|23579.39|23499.39|23584.45|23504.45|23584.45|23504.45|23579.39|23499.39|10
1737626450000|2025-01-23 10:00:50|23584.89|23504.89|23585.48|23505.48|23585.48|23505.48|23584.48|23504.48|10
1737626460000|2025-01-23 10:01:00|23585.53|23505.53|23585.51|23505.51|23585.53|23505.53|23584.4|23504.4|9
1737626470000|2025-01-23 10:01:10|23585.34|23505.34|23584.24|23504.24|23585.34|23505.34|23584.12|23504.12|10
1737626480000|2025-01-23 10:01:20|23584.33|23504.33|23589.89|23509.89|23592.32|23512.32|23584.33|23504.33|10
1737626490000|2025-01-23 10:01:30|23590.42|23510.42|23589.91|23509.91|23591.81|23511.81|23589.04|23509.04|10
1737626500000|2025-01-23 10:01:40|23590.5|23510.5|23595.79|23515.79|23595.82|23515.82|23590.5|23510.5|10
1737626510000|2025-01-23 10:01:50|23595.53|23515.53|23591.38|23511.38|23596.21|23516.21|23590.61|23510.61|9
1737626520000|2025-01-23 10:02:00|23591.4|23511.4|23594.15|23514.15|23594.15|23514.15|23591.4|23511.4|10
1737626530000|2025-01-23 10:02:10|23594.6|23514.6|23593.76|23513.76|23594.87|23514.87|23593.27|23513.27|10
1737626540000|2025-01-23 10:02:20|23594|23514|23595.37|23515.37|23595.37|23515.37|23593.85|23513.85|10
1737626550000|2025-01-23 10:02:30|23595.94|23515.94|23599.64|23519.64|23599.81|23519.81|23595.94|23515.94|10
1737626560000|2025-01-23 10:02:40|23599.95|23519.95|23603.61|23523.61|23603.61|23523.61|23599.95|23519.95|10
1737626570000|2025-01-23 10:02:50|23602.63|23522.63|23608.92|23528.92|23609.26|23529.26|23602.59|23522.59|10
1737626580000|2025-01-23 10:03:00|23608.75|23528.75|23606.98|23526.98|23608.76|23528.76|23606.66|23526.66|10
1737626590000|2025-01-23 10:03:10|23607.2|23527.2|23599.04|23519.04|23607.2|23527.2|23599.04|23519.04|10
1737626600000|2025-01-23 10:03:20|23598.8|23518.8|23596.3|23516.3|23598.8|23518.8|23596.3|23516.3|10
1737626610000|2025-01-23 10:03:30|23596.21|23516.21|23591.31|23511.31|23596.21|23516.21|23591.31|23511.31|9
1737626620000|2025-01-23 10:03:40|23590.22|23510.22|23587.67|23507.67|23590.22|23510.22|23587.66|23507.66|10
1737626630000|2025-01-23 10:03:50|23587.02|23507.02|23584.88|23504.88|23587.02|23507.02|23584.88|23504.88|10
1737626640000|2025-01-23 10:04:00|23585.08|23505.08|23582.22|23502.22|23585.68|23505.68|23582.22|23502.22|10
1737626650000|2025-01-23 10:04:10|23581.88|23501.88|23578.68|23498.68|23583.04|23503.04|23578.68|23498.68|9
1737626660000|2025-01-23 10:04:20|23578.01|23498.01|23578.59|23498.59|23578.74|23498.74|23577.71|23497.71|10
1737626670000|2025-01-23 10:04:30|23579.32|23499.32|23576.66|23496.66|23582.38|23502.38|23576.66|23496.66|10
1737626680000|2025-01-23 10:04:40|23573.27|23493.27|23572.57|23492.57|23573.27|23493.27|23571.87|23491.87|10
1737626690000|2025-01-23 10:04:50|23572.74|23492.74|23572.41|23492.41|23572.79|23492.79|23572.36|23492.36|10
1737626700000|2025-01-23 10:05:00|23571.81|23491.81|23574.19|23494.19|23574.19|23494.19|23571.81|23491.81|10
1737626710000|2025-01-23 10:05:10|23574.72|23494.72|23574.98|23494.98|23574.98|23494.98|23573.11|23493.11|10
1737626720000|2025-01-23 10:05:20|23575.23|23495.23|23580.47|23500.47|23580.47|23500.47|23575.23|23495.23|10
1737626730000|2025-01-23 10:05:30|23580.82|23500.82|23586.61|23506.61|23586.61|23506.61|23580.82|23500.82|10
1737626740000|2025-01-23 10:05:40|23587.6|23507.6|23588.64|23508.64|23588.85|23508.85|23587.6|23507.6|10
1737626750000|2025-01-23 10:05:50|23588.48|23508.48|23589.5|23509.5|23589.5|23509.5|23588.48|23508.48|9
1737626760000|2025-01-23 10:06:00|23590.78|23510.78|23595.39|23515.39|23596.28|23516.28|23590.78|23510.78|10
1737626770000|2025-01-23 10:06:10|23595.15|23515.15|23596.85|23516.85|23596.85|23516.85|23595.12|23515.12|10
1737626780000|2025-01-23 10:06:20|23596.56|23516.56|23595.34|23515.34|23596.56|23516.56|23594.91|23514.91|10
1737626790000|2025-01-23 10:06:30|23594.83|23514.83|23591.25|23511.25|23594.93|23514.93|23591.25|23511.25|10
1737626800000|2025-01-23 10:06:40|23590.16|23510.16|23588.13|23508.13|23590.16|23510.16|23588.13|23508.13|10
1737626810000|2025-01-23 10:06:50|23590.35|23510.35|23590.25|23510.25|23590.71|23510.71|23589.41|23509.41|10
1737626820000|2025-01-23 10:07:00|23590.56|23510.56|23578.44|23498.44|23590.56|23510.56|23578.44|23498.44|10
1737626830000|2025-01-23 10:07:10|23577.42|23497.42|23575.99|23495.99|23577.42|23497.42|23575.55|23495.55|10
1737626840000|2025-01-23 10:07:20|23576.06|23496.06|23577.1|23497.1|23577.37|23497.37|23576|23496|10
1737626850000|2025-01-23 10:07:30|23578.02|23498.02|23578.18|23498.18|23579.67|23499.67|23577.98|23497.98|10
1737626860000|2025-01-23 10:07:40|23578.93|23498.93|23569.76|23489.76|23578.93|23498.93|23569.4|23489.4|10
1737626870000|2025-01-23 10:07:50|23569.75|23489.75|23568.47|23488.47|23570.05|23490.05|23567.93|23487.93|10
1737626880000|2025-01-23 10:08:00|23568.5|23488.5|23569.73|23489.73|23571.06|23491.06|23568.5|23488.5|10
1737626890000|2025-01-23 10:08:10|23570.43|23490.43|23571.28|23491.28|23571.28|23491.28|23570.19|23490.19|8
1737626900000|2025-01-23 10:08:20|23572.26|23492.26|23578.44|23498.44|23578.44|23498.44|23572.26|23492.26|10
1737626910000|2025-01-23 10:08:30|23580.34|23500.34|23584.86|23504.86|23584.86|23504.86|23580.04|23500.04|10
1737626920000|2025-01-23 10:08:40|23585.08|23505.08|23582.84|23502.84|23586.41|23506.41|23582.84|23502.84|10
1737626930000|2025-01-23 10:08:50|23582.8|23502.8|23580.92|23500.92|23582.8|23502.8|23580.8|23500.8|9
1737626940000|2025-01-23 10:09:00|23581.18|23501.18|23585.16|23505.16|23585.16|23505.16|23580.96|23500.96|10
1737626950000|2025-01-23 10:09:10|23585.61|23505.61|23587.71|23507.71|23588.04|23508.04|23584.89|23504.89|10
1737626960000|2025-01-23 10:09:20|23587.58|23507.58|23581.17|23501.17|23587.58|23507.58|23581.17|23501.17|10
1737626970000|2025-01-23 10:09:30|23579.4|23499.4|23578.03|23498.03|23579.71|23499.71|23578.03|23498.03|10
1737626980000|2025-01-23 10:09:40|23577.8|23497.8|23577.37|23497.37|23577.8|23497.8|23577.05|23497.05|10
1737626990000|2025-01-23 10:09:50|23577.26|23497.26|23576.72|23496.72|23577.26|23497.26|23576.72|23496.72|7
1737627000000|2025-01-23 10:10:00|23576.89|23496.89|23575.32|23495.32|23578.64|23498.64|23575.32|23495.32|10
1737627010000|2025-01-23 10:10:10|23576.7|23496.7|23576.1|23496.1|23577.14|23497.14|23576.1|23496.1|9
1737627020000|2025-01-23 10:10:20|23576.22|23496.22|23575.21|23495.21|23576.22|23496.22|23575.04|23495.04|10
1737627030000|2025-01-23 10:10:30|23575.81|23495.81|23573.42|23493.42|23576.11|23496.11|23573.42|23493.42|10
1737627040000|2025-01-23 10:10:40|23572.92|23492.92|23567.51|23487.51|23572.92|23492.92|23567.51|23487.51|10
1737627050000|2025-01-23 10:10:50|23567.76|23487.76|23571.64|23491.64|23573.3|23493.3|23567.76|23487.76|10
1737627060000|2025-01-23 10:11:00|23572.24|23492.24|23569.46|23489.46|23572.24|23492.24|23569.24|23489.24|10
1737627070000|2025-01-23 10:11:10|23569.63|23489.63|23573.23|23493.23|23573.23|23493.23|23569.63|23489.63|10
1737627080000|2025-01-23 10:11:20|23574.92|23494.92|23573.45|23493.45|23574.92|23494.92|23573.38|23493.38|10
1737627090000|2025-01-23 10:11:30|23573.46|23493.46|23575.65|23495.65|23575.65|23495.65|23572.9|23492.9|9
1737627100000|2025-01-23 10:11:40|23576.72|23496.72|23588.89|23508.89|23588.89|23508.89|23576.72|23496.72|10
1737627110000|2025-01-23 10:11:50|23589.48|23509.48|23589.4|23509.4|23589.85|23509.85|23588.74|23508.74|10
1737627120000|2025-01-23 10:12:00|23589.08|23509.08|23588.85|23508.85|23589.14|23509.14|23588.03|23508.03|10
1737627130000|2025-01-23 10:12:10|23587.5|23507.5|23584.12|23504.12|23588|23508|23584.12|23504.12|10
1737627140000|2025-01-23 10:12:20|23582.77|23502.77|23582.67|23502.67|23582.86|23502.86|23582.21|23502.21|9
1737627150000|2025-01-23 10:12:30|23582.17|23502.17|23577.95|23497.95|23582.17|23502.17|23577.95|23497.95|10
1737627160000|2025-01-23 10:12:40|23577.67|23497.67|23577.37|23497.37|23579.36|23499.36|23577.04|23497.04|9
1737627170000|2025-01-23 10:12:50|23577.38|23497.38|23576.74|23496.74|23577.38|23497.38|23576.17|23496.17|10
1737627180000|2025-01-23 10:13:00|23576.81|23496.81|23574.03|23494.03|23576.81|23496.81|23574.03|23494.03|10
1737627190000|2025-01-23 10:13:10|23574.49|23494.49|23575.86|23495.86|23576.04|23496.04|23574.36|23494.36|10
1737627200000|2025-01-23 10:13:20|23575.67|23495.67|23576.93|23496.93|23576.93|23496.93|23575.3|23495.3|9
1737627210000|2025-01-23 10:13:30|23577.33|23497.33|23577.9|23497.9|23578.14|23498.14|23577.33|23497.33|10
1737627220000|2025-01-23 10:13:40|23578.74|23498.74|23579.1|23499.1|23579.39|23499.39|23578.46|23498.46|10
1737627230000|2025-01-23 10:13:50|23579.04|23499.04|23578.94|23498.94|23579.48|23499.48|23578.43|23498.43|9
1737627240000|2025-01-23 10:14:00|23579.39|23499.39|23583.23|23503.23|23583.23|23503.23|23578.26|23498.26|10
1737627250000|2025-01-23 10:14:10|23580.47|23500.47|23583.7|23503.7|23583.84|23503.84|23580.47|23500.47|9
1737627260000|2025-01-23 10:14:20|23583.64|23503.64|23583.41|23503.41|23585.32|23505.32|23583.41|23503.41|10
1737627270000|2025-01-23 10:14:30|23583.35|23503.35|23582.31|23502.31|23583.35|23503.35|23582.31|23502.31|10
1737627280000|2025-01-23 10:14:40|23582.65|23502.65|23583.82|23503.82|23583.82|23503.82|23582.65|23502.65|10
1737627290000|2025-01-23 10:14:50|23584.05|23504.05|23588.03|23508.03|23588.67|23508.67|23583.08|23503.08|10
1737627300000|2025-01-23 10:15:00|23588.02|23508.02|23588.26|23508.26|23592.7|23512.7|23588.02|23508.02|10
1737627310000|2025-01-23 10:15:10|23587.26|23507.26|23590.69|23510.69|23590.69|23510.69|23586.39|23506.39|9
1737627320000|2025-01-23 10:15:20|23589.35|23509.35|23591.21|23511.21|23591.24|23511.24|23589.34|23509.34|9
1737627330000|2025-01-23 10:15:30|23591.28|23511.28|23592.01|23512.01|23593.06|23513.06|23591.24|23511.24|10
1737627340000|2025-01-23 10:15:40|23592.12|23512.12|23590.49|23510.49|23592.28|23512.28|23590.49|23510.49|10
1737627350000|2025-01-23 10:15:50|23591.31|23511.31|23590.31|23510.31|23591.31|23511.31|23590.31|23510.31|9
1737627360000|2025-01-23 10:16:00|23590.7|23510.7|23592.12|23512.12|23592.12|23512.12|23590.5|23510.5|7
1737627370000|2025-01-23 10:16:10|23592.19|23512.19|23596.79|23516.79|23596.79|23516.79|23592.1|23512.1|9
1737627380000|2025-01-23 10:16:20|23597.26|23517.26|23600.34|23520.34|23600.34|23520.34|23597.05|23517.05|10
1737627390000|2025-01-23 10:16:30|23601.13|23521.13|23599.8|23519.8|23601.13|23521.13|23598.07|23518.07|10
1737627400000|2025-01-23 10:16:40|23601.62|23521.62|23611.58|23531.58|23611.76|23531.76|23601.62|23521.62|10
1737627410000|2025-01-23 10:16:50|23616.24|23536.24|23619.73|23539.73|23619.75|23539.75|23612.65|23532.65|10
1737627420000|2025-01-23 10:17:00|23619.72|23539.72|23617.32|23537.32|23619.72|23539.72|23617.32|23537.32|9
1737627430000|2025-01-23 10:17:10|23617.39|23537.39|23619.41|23539.41|23619.85|23539.85|23617.39|23537.39|10
1737627440000|2025-01-23 10:17:20|23619.77|23539.77|23618.18|23538.18|23619.96|23539.96|23617.53|23537.53|10
1737627450000|2025-01-23 10:17:30|23617.63|23537.63|23611.78|23531.78|23617.63|23537.63|23611.78|23531.78|9
1737627460000|2025-01-23 10:17:40|23611.67|23531.67|23604.61|23524.61|23611.67|23531.67|23604.61|23524.61|10
1737627470000|2025-01-23 10:17:50|23604.68|23524.68|23597.62|23517.62|23604.68|23524.68|23597.62|23517.62|10
1737627480000|2025-01-23 10:18:00|23597.59|23517.59|23595.02|23515.02|23598.1|23518.1|23595.02|23515.02|10
1737627490000|2025-01-23 10:18:10|23595.33|23515.33|23594.21|23514.21|23596.19|23516.19|23593.95|23513.95|10
1737627500000|2025-01-23 10:18:20|23594.23|23514.23|23597.27|23517.27|23597.27|23517.27|23593.9|23513.9|10
1737627510000|2025-01-23 10:18:30|23598.79|23518.79|23600.96|23520.96|23600.96|23520.96|23598.79|23518.79|10
1737627520000|2025-01-23 10:18:40|23600.98|23520.98|23600.39|23520.39|23600.98|23520.98|23598.21|23518.21|10
1737627530000|2025-01-23 10:18:50|23601.29|23521.29|23602.59|23522.59|23602.84|23522.84|23600.21|23520.21|10
1737627540000|2025-01-23 10:19:00|23602.53|23522.53|23598.72|23518.72|23602.53|23522.53|23598.72|23518.72|10
1737627550000|2025-01-23 10:19:10|23598.49|23518.49|23596.41|23516.41|23598.49|23518.49|23596.41|23516.41|10
1737627560000|2025-01-23 10:19:20|23596.39|23516.39|23595.62|23515.62|23596.39|23516.39|23594.83|23514.83|10
1737627570000|2025-01-23 10:19:30|23595.63|23515.63|23594.86|23514.86|23595.79|23515.79|23594.59|23514.59|10
1737627580000|2025-01-23 10:19:40|23594.49|23514.49|23592.54|23512.54|23594.49|23514.49|23592.54|23512.54|10
1737627590000|2025-01-23 10:19:50|23592.48|23512.48|23588.83|23508.83|23592.48|23512.48|23588.07|23508.07|10
1737627600000|2025-01-23 10:20:00|23588.74|23508.74|23587.72|23507.72|23588.74|23508.74|23587.56|23507.56|10
1737627610000|2025-01-23 10:20:10|23587.39|23507.39|23585.15|23505.15|23587.39|23507.39|23585.15|23505.15|9
1737627620000|2025-01-23 10:20:20|23585.87|23505.87|23587.1|23507.1|23587.1|23507.1|23585.14|23505.14|9
1737627630000|2025-01-23 10:20:30|23587.25|23507.25|23588.33|23508.33|23588.33|23508.33|23586.55|23506.55|8
1737627640000|2025-01-23 10:20:40|23588.08|23508.08|23586.26|23506.26|23588.11|23508.11|23586.26|23506.26|9
1737627650000|2025-01-23 10:20:50|23586.01|23506.01|23586.18|23506.18|23586.24|23506.24|23585.52|23505.52|10
1737627660000|2025-01-23 10:21:00|23586.51|23506.51|23586.01|23506.01|23586.9|23506.9|23586.01|23506.01|10
1737627670000|2025-01-23 10:21:10|23585.79|23505.79|23593.88|23513.88|23593.88|23513.88|23585.79|23505.79|10
1737627680000|2025-01-23 10:21:20|23593.86|23513.86|23595.8|23515.8|23595.8|23515.8|23593.81|23513.81|10
1737627690000|2025-01-23 10:21:30|23595.88|23515.88|23598.13|23518.13|23598.34|23518.34|23595.88|23515.88|10
1737627700000|2025-01-23 10:21:40|23598.31|23518.31|23601.33|23521.33|23601.33|23521.33|23598.31|23518.31|8
1737627710000|2025-01-23 10:21:50|23601.66|23521.66|23596.63|23516.63|23601.66|23521.66|23596.63|23516.63|9
1737627720000|2025-01-23 10:22:00|23596.66|23516.66|23601.19|23521.19|23601.19|23521.19|23596.66|23516.66|10
1737627730000|2025-01-23 10:22:10|23601.45|23521.45|23605.92|23525.92|23605.92|23525.92|23601.45|23521.45|10
1737627740000|2025-01-23 10:22:20|23607.93|23527.93|23615.69|23535.69|23615.69|23535.69|23607.93|23527.93|9
1737627750000|2025-01-23 10:22:30|23615.64|23535.64|23623.44|23543.44|23623.53|23543.53|23615.64|23535.64|9
1737627760000|2025-01-23 10:22:40|23623.68|23543.68|23629.63|23549.63|23629.63|23549.63|23623.68|23543.68|10
1737627770000|2025-01-23 10:22:50|23629.18|23549.18|23634.45|23554.45|23635.6|23555.6|23629.18|23549.18|9
1737627780000|2025-01-23 10:23:00|23634.14|23554.14|23637.12|23557.12|23637.12|23557.12|23633.88|23553.88|9
1737627790000|2025-01-23 10:23:10|23637.22|23557.22|23640.75|23560.75|23640.8|23560.8|23637.22|23557.22|10
1737627800000|2025-01-23 10:23:20|23641.11|23561.11|23640.61|23560.61|23643.09|23563.09|23640.61|23560.61|10
1737627810000|2025-01-23 10:23:30|23639.86|23559.86|23637.29|23557.29|23639.86|23559.86|23637.29|23557.29|9
1737627820000|2025-01-23 10:23:40|23637.2|23557.2|23636.39|23556.39|23637.2|23557.2|23636.18|23556.18|10
1737627830000|2025-01-23 10:23:50|23636.26|23556.26|23635.14|23555.14|23636.26|23556.26|23634.57|23554.57|8
1737627840000|2025-01-23 10:24:00|23634.87|23554.87|23632.67|23552.67|23634.87|23554.87|23632.67|23552.67|10
1737627850000|2025-01-23 10:24:10|23632.38|23552.38|23624.78|23544.78|23632.38|23552.38|23624.78|23544.78|10
1737627860000|2025-01-23 10:24:20|23623.97|23543.97|23626.48|23546.48|23626.48|23546.48|23623.97|23543.97|10
1737627870000|2025-01-23 10:24:30|23626.55|23546.55|23627.07|23547.07|23627.26|23547.26|23626.55|23546.55|10
1737627880000|2025-01-23 10:24:40|23627.08|23547.08|23628.67|23548.67|23628.79|23548.79|23627.08|23547.08|9
1737627890000|2025-01-23 10:24:50|23628.79|23548.79|23627|23547|23628.79|23548.79|23626.87|23546.87|8
1737627900000|2025-01-23 10:25:00|23627.02|23547.02|23630.04|23550.04|23630.04|23550.04|23626.88|23546.88|9
1737627910000|2025-01-23 10:25:10|23630.63|23550.63|23632.4|23552.4|23632.47|23552.47|23630.63|23550.63|10
1737627920000|2025-01-23 10:25:20|23632.63|23552.63|23633.45|23553.45|23633.45|23553.45|23632.14|23552.14|10
1737627930000|2025-01-23 10:25:30|23633.37|23553.37|23635.2|23555.2|23635.2|23555.2|23633.37|23553.37|10
1737627940000|2025-01-23 10:25:40|23635.79|23555.79|23638|23558|23638.15|23558.15|23635.79|23555.79|10
1737627950000|2025-01-23 10:25:50|23637.58|23557.58|23637.07|23557.07|23637.58|23557.58|23636.41|23556.41|9
1737627960000|2025-01-23 10:26:00|23637.17|23557.17|23639.55|23559.55|23639.76|23559.76|23637.17|23557.17|10
1737627970000|2025-01-23 10:26:10|23639.67|23559.67|23636.44|23556.44|23639.67|23559.67|23636.44|23556.44|9
1737627980000|2025-01-23 10:26:20|23636.23|23556.23|23636.02|23556.02|23636.23|23556.23|23635.54|23555.54|10
1737627990000|2025-01-23 10:26:30|23636.04|23556.04|23635.36|23555.36|23636.65|23556.65|23635.33|23555.33|10
1737628000000|2025-01-23 10:26:40|23635.5|23555.5|23634.8|23554.8|23636.15|23556.15|23634.8|23554.8|10
1737628010000|2025-01-23 10:26:50|23634.01|23554.01|23636.32|23556.32|23638.11|23558.11|23634.01|23554.01|9
1737628020000|2025-01-23 10:27:00|23637|23557|23637.7|23557.7|23638.14|23558.14|23636.86|23556.86|9
1737628030000|2025-01-23 10:27:10|23637.22|23557.22|23638.36|23558.36|23638.36|23558.36|23637.22|23557.22|8
1737628040000|2025-01-23 10:27:20|23638.86|23558.86|23637.66|23557.66|23640.33|23560.33|23637.66|23557.66|10
1737628050000|2025-01-23 10:27:30|23638.28|23558.28|23638.62|23558.62|23638.62|23558.62|23637.78|23557.78|9
1737628060000|2025-01-23 10:27:40|23638.24|23558.24|23637.78|23557.78|23638.26|23558.26|23637.78|23557.78|10
1737628070000|2025-01-23 10:27:50|23635.42|23555.42|23632.54|23552.54|23635.42|23555.42|23632.54|23552.54|10
1737628080000|2025-01-23 10:28:00|23632.49|23552.49|23630.61|23550.61|23632.87|23552.87|23630.61|23550.61|9
1737628090000|2025-01-23 10:28:10|23630.59|23550.59|23629.39|23549.39|23630.59|23550.59|23627.88|23547.88|10
1737628100000|2025-01-23 10:28:20|23629.53|23549.53|23629.87|23549.87|23630.41|23550.41|23629.53|23549.53|10
1737628110000|2025-01-23 10:28:30|23629.62|23549.62|23630.2|23550.2|23630.2|23550.2|23629.39|23549.39|10
1737628120000|2025-01-23 10:28:40|23630.17|23550.17|23629.48|23549.48|23631.51|23551.51|23629.48|23549.48|9
1737628130000|2025-01-23 10:28:50|23629.38|23549.38|23627.72|23547.72|23629.38|23549.38|23627.7|23547.7|10
1737628140000|2025-01-23 10:29:00|23628.72|23548.72|23629.42|23549.42|23629.54|23549.54|23628.65|23548.65|9
1737628150000|2025-01-23 10:29:10|23630|23550|23632.37|23552.37|23632.37|23552.37|23630|23550|8
1737628160000|2025-01-23 10:29:20|23632.32|23552.32|23628.91|23548.91|23632.32|23552.32|23628.91|23548.91|10
1737628170000|2025-01-23 10:29:30|23628.6|23548.6|23628.53|23548.53|23628.66|23548.66|23628.16|23548.16|9
1737628180000|2025-01-23 10:29:40|23628.78|23548.78|23627.85|23547.85|23628.93|23548.93|23627.76|23547.76|9
1737628190000|2025-01-23 10:29:50|23627.58|23547.58|23628.06|23548.06|23628.06|23548.06|23627.48|23547.48|10
1737628200000|2025-01-23 10:30:00|23628.44|23548.44|23632.52|23552.52|23632.52|23552.52|23628.44|23548.44|10
1737628210000|2025-01-23 10:30:10|23632.86|23552.86|23635.22|23555.22|23635.22|23555.22|23632.86|23552.86|10
1737628220000|2025-01-23 10:30:20|23635.93|23555.93|23638.84|23558.84|23638.84|23558.84|23635.91|23555.91|9
1737628230000|2025-01-23 10:30:30|23639.25|23559.25|23640.16|23560.16|23640.16|23560.16|23638.92|23558.92|10
1737628240000|2025-01-23 10:30:40|23640.04|23560.04|23639.48|23559.48|23640.21|23560.21|23639.48|23559.48|9
1737628250000|2025-01-23 10:30:50|23639.54|23559.54|23639.63|23559.63|23639.63|23559.63|23638.43|23558.43|9
1737628260000|2025-01-23 10:31:00|23639.65|23559.65|23639.06|23559.06|23639.65|23559.65|23638.97|23558.97|10
1737628270000|2025-01-23 10:31:10|23639.11|23559.11|23637.55|23557.55|23639.68|23559.68|23637.53|23557.53|10
1737628280000|2025-01-23 10:31:20|23637.93|23557.93|23639.51|23559.51|23640.18|23560.18|23637.93|23557.93|10
1737628290000|2025-01-23 10:31:30|23640.01|23560.01|23639.14|23559.14|23640.22|23560.22|23638.83|23558.83|10
1737628300000|2025-01-23 10:31:40|23639.1|23559.1|23634.1|23554.1|23640.23|23560.23|23634.1|23554.1|9
1737628310000|2025-01-23 10:31:50|23634.11|23554.11|23628.9|23548.9|23634.11|23554.11|23628.9|23548.9|10
1737628320000|2025-01-23 10:32:00|23628.66|23548.66|23629.27|23549.27|23630.04|23550.04|23628.57|23548.57|9
1737628330000|2025-01-23 10:32:10|23629.09|23549.09|23628.55|23548.55|23629.09|23549.09|23628.39|23548.39|10
1737628340000|2025-01-23 10:32:20|23628.51|23548.51|23628.41|23548.41|23629.1|23549.1|23628.26|23548.26|10
1737628350000|2025-01-23 10:32:30|23628.36|23548.36|23626.33|23546.33|23628.46|23548.46|23626.33|23546.33|10
1737628360000|2025-01-23 10:32:40|23625.9|23545.9|23625.73|23545.73|23625.94|23545.94|23625.29|23545.29|10
1737628370000|2025-01-23 10:32:50|23625.64|23545.64|23624.39|23544.39|23625.64|23545.64|23624.39|23544.39|9
1737628380000|2025-01-23 10:33:00|23625.07|23545.07|23621.18|23541.18|23625.31|23545.31|23620.8|23540.8|10
1737628390000|2025-01-23 10:33:10|23621.21|23541.21|23622.87|23542.87|23622.87|23542.87|23620.48|23540.48|10
1737628400000|2025-01-23 10:33:20|23622.73|23542.73|23619.69|23539.69|23622.73|23542.73|23619.69|23539.69|9
1737628410000|2025-01-23 10:33:30|23619.67|23539.67|23618.67|23538.67|23619.67|23539.67|23618.67|23538.67|9
1737628420000|2025-01-23 10:33:40|23618.58|23538.58|23617.83|23537.83|23619.01|23539.01|23617.69|23537.69|10
1737628430000|2025-01-23 10:33:50|23617.76|23537.76|23619.18|23539.18|23619.18|23539.18|23617.48|23537.48|10
1737628440000|2025-01-23 10:34:00|23619.04|23539.04|23614.42|23534.42|23619.96|23539.96|23614.42|23534.42|10
1737628450000|2025-01-23 10:34:10|23614.56|23534.56|23613.64|23533.64|23614.56|23534.56|23612.79|23532.79|10
1737628460000|2025-01-23 10:34:20|23613.62|23533.62|23614.8|23534.8|23614.83|23534.83|23613.62|23533.62|9
1737628470000|2025-01-23 10:34:30|23614.43|23534.43|23612.64|23532.64|23614.43|23534.43|23612.64|23532.64|9
1737628480000|2025-01-23 10:34:40|23612.36|23532.36|23610.6|23530.6|23612.36|23532.36|23610.6|23530.6|10
1737628490000|2025-01-23 10:34:50|23610.29|23530.29|23606.85|23526.85|23610.43|23530.43|23606.85|23526.85|9
1737628500000|2025-01-23 10:35:00|23606.5|23526.5|23601.03|23521.03|23606.5|23526.5|23601.03|23521.03|10
1737628510000|2025-01-23 10:35:10|23601.06|23521.06|23598.11|23518.11|23601.65|23521.65|23598.11|23518.11|10
1737628520000|2025-01-23 10:35:20|23598.05|23518.05|23589.29|23509.29|23598.05|23518.05|23589.29|23509.29|10
1737628530000|2025-01-23 10:35:30|23590.03|23510.03|23587.84|23507.84|23590.03|23510.03|23587.84|23507.84|10
1737628540000|2025-01-23 10:35:40|23587.79|23507.79|23584.8|23504.8|23587.79|23507.79|23584.8|23504.8|8
1737628550000|2025-01-23 10:35:50|23584.77|23504.77|23575.42|23495.42|23584.77|23504.77|23575.35|23495.35|10
1737628560000|2025-01-23 10:36:00|23574.72|23494.72|23573.34|23493.34|23575.19|23495.19|23572.8|23492.8|10
1737628570000|2025-01-23 10:36:10|23573.92|23493.92|23574.72|23494.72|23576.55|23496.55|23573.7|23493.7|10
1737628580000|2025-01-23 10:36:20|23575.34|23495.34|23579.27|23499.27|23579.27|23499.27|23575.33|23495.33|10
1737628590000|2025-01-23 10:36:30|23579.72|23499.72|23580.7|23500.7|23581.04|23501.04|23579.72|23499.72|10
1737628600000|2025-01-23 10:36:40|23579.7|23499.7|23576.68|23496.68|23580.36|23500.36|23576.49|23496.49|10
1737628610000|2025-01-23 10:36:50|23577.11|23497.11|23575.3|23495.3|23577.11|23497.11|23575.22|23495.22|10
1737628620000|2025-01-23 10:37:00|23575.69|23495.69|23581.26|23501.26|23581.26|23501.26|23575.69|23495.69|10
1737628630000|2025-01-23 10:37:10|23581.38|23501.38|23576.69|23496.69|23581.38|23501.38|23576.58|23496.58|10
1737628640000|2025-01-23 10:37:20|23578.05|23498.05|23580.11|23500.11|23580.53|23500.53|23578.05|23498.05|9
1737628650000|2025-01-23 10:37:30|23580.72|23500.72|23581.75|23501.75|23583.02|23503.02|23579.88|23499.88|10
1737628660000|2025-01-23 10:37:40|23581.6|23501.6|23580.03|23500.03|23581.6|23501.6|23580.03|23500.03|10
1737628670000|2025-01-23 10:37:50|23579.77|23499.77|23579.26|23499.26|23579.77|23499.77|23578.81|23498.81|8
1737628680000|2025-01-23 10:38:00|23578.87|23498.87|23573.39|23493.39|23578.87|23498.87|23573.39|23493.39|9
1737628690000|2025-01-23 10:38:10|23572.91|23492.91|23548.99|23468.99|23572.91|23492.91|23548.99|23468.99|10
1737628700000|2025-01-23 10:38:20|23549.19|23469.19|23533.48|23453.48|23549.19|23469.19|23533.33|23453.33|10
1737628710000|2025-01-23 10:38:30|23533.28|23453.28|23534.97|23454.97|23534.97|23454.97|23529.47|23449.47|10
1737628720000|2025-01-23 10:38:40|23535.03|23455.03|23535.7|23455.7|23535.7|23455.7|23533.99|23453.99|10
1737628730000|2025-01-23 10:38:50|23535.71|23455.71|23531.46|23451.46|23535.71|23455.71|23531.27|23451.27|10
1737628740000|2025-01-23 10:39:00|23531.39|23451.39|23535.73|23455.73|23535.73|23455.73|23531.39|23451.39|10
1737628750000|2025-01-23 10:39:10|23535.67|23455.67|23537.23|23457.23|23537.32|23457.32|23535.67|23455.67|10
1737628760000|2025-01-23 10:39:20|23537.51|23457.51|23537.4|23457.4|23538.19|23458.19|23537.4|23457.4|10
1737628770000|2025-01-23 10:39:30|23537.55|23457.55|23540.43|23460.43|23540.43|23460.43|23537.55|23457.55|9
1737628780000|2025-01-23 10:39:40|23537|23457|23532.35|23452.35|23537|23457|23532.35|23452.35|10
1737628790000|2025-01-23 10:39:50|23532.61|23452.61|23532.89|23452.89|23535.57|23455.57|23532.61|23452.61|10
1737628800000|2025-01-23 10:40:00|23533.51|23453.51|23535.86|23455.86|23535.86|23455.86|23533.51|23453.51|10
1737628810000|2025-01-23 10:40:10|23536.31|23456.31|23527.8|23447.8|23536.31|23456.31|23527.8|23447.8|10
1737628820000|2025-01-23 10:40:20|23527.48|23447.48|23529.97|23449.97|23530.84|23450.84|23527.39|23447.39|10
1737628830000|2025-01-23 10:40:30|23523.46|23443.46|23512.17|23432.17|23523.46|23443.46|23512.17|23432.17|10
1737628840000|2025-01-23 10:40:40|23511.73|23431.73|23507|23427|23511.73|23431.73|23506.54|23426.54|10
1737628850000|2025-01-23 10:40:50|23506.71|23426.71|23506.78|23426.78|23506.99|23426.99|23505.02|23425.02|10
1737628860000|2025-01-23 10:41:00|23508.12|23428.12|23516.57|23436.57|23516.57|23436.57|23508.12|23428.12|10
1737628870000|2025-01-23 10:41:10|23517.08|23437.08|23510.98|23430.98|23518.85|23438.85|23510.98|23430.98|10
1737628880000|2025-01-23 10:41:20|23510.66|23430.66|23500|23420|23510.66|23430.66|23499|23419|10
1737628890000|2025-01-23 10:41:30|23499.74|23419.74|23495.6|23415.6|23500.32|23420.32|23495.6|23415.6|10
1737628900000|2025-01-23 10:41:40|23494.81|23414.81|23491.69|23411.69|23495.75|23415.75|23491.57|23411.57|10
1737628910000|2025-01-23 10:41:50|23490.61|23410.61|23488.7|23408.7|23492.7|23412.7|23488.7|23408.7|10
1737628920000|2025-01-23 10:42:00|23482.92|23402.92|23476.31|23396.31|23482.92|23402.92|23469.99|23389.99|10
1737628930000|2025-01-23 10:42:10|23476.22|23396.22|23479.82|23399.82|23480.6|23400.6|23476.22|23396.22|10
1737628940000|2025-01-23 10:42:20|23481.12|23401.12|23484.08|23404.08|23485.27|23405.27|23478.76|23398.76|10
1737628950000|2025-01-23 10:42:30|23485.51|23405.51|23488.93|23408.93|23489.55|23409.55|23485.18|23405.18|10
1737628960000|2025-01-23 10:42:40|23489.01|23409.01|23486.65|23406.65|23489.29|23409.29|23486.65|23406.65|10
1737628970000|2025-01-23 10:42:50|23486.19|23406.19|23481.82|23401.82|23486.19|23406.19|23481.05|23401.05|10
1737628980000|2025-01-23 10:43:00|23482.98|23402.98|23479.45|23399.45|23482.98|23402.98|23478.92|23398.92|10
1737628990000|2025-01-23 10:43:10|23480.08|23400.08|23477.96|23397.96|23480.38|23400.38|23477.56|23397.56|10
1737629000000|2025-01-23 10:43:20|23478.48|23398.48|23475.33|23395.33|23480.06|23400.06|23474.16|23394.16|10
1737629010000|2025-01-23 10:43:30|23475.81|23395.81|23472.1|23392.1|23475.81|23395.81|23472.1|23392.1|10
1737629020000|2025-01-23 10:43:40|23472.61|23392.61|23469.91|23389.91|23473.01|23393.01|23469.81|23389.81|10
1737629030000|2025-01-23 10:43:50|23466.91|23386.91|23463.3|23383.3|23466.91|23386.91|23463.3|23383.3|9
1737629040000|2025-01-23 10:44:00|23466.04|23386.04|23450.85|23370.85|23466.04|23386.04|23450.48|23370.48|10
1737629050000|2025-01-23 10:44:10|23451.5|23371.5|23442.91|23362.91|23451.5|23371.5|23442.09|23362.09|10
1737629060000|2025-01-23 10:44:20|23442.83|23362.83|23442.54|23362.54|23443.31|23363.31|23442.54|23362.54|9
1737629070000|2025-01-23 10:44:30|23442.97|23362.97|23444.28|23364.28|23445.92|23365.92|23440.55|23360.55|10
1737629080000|2025-01-23 10:44:40|23443.85|23363.85|23439.98|23359.98|23443.85|23363.85|23439.73|23359.73|10
1737629090000|2025-01-23 10:44:50|23439.99|23359.99|23437.23|23357.23|23440|23360|23437.23|23357.23|10
1737629100000|2025-01-23 10:45:00|23437|23357|23460.42|23380.42|23460.42|23380.42|23437|23357|10
1737629110000|2025-01-23 10:45:10|23459.98|23379.98|23451.58|23371.58|23460.11|23380.11|23450.47|23370.47|10
1737629120000|2025-01-23 10:45:20|23450.71|23370.71|23446.52|23366.52|23450.71|23370.71|23446.37|23366.37|10
1737629130000|2025-01-23 10:45:30|23445.9|23365.9|23442.48|23362.48|23445.9|23365.9|23440.62|23360.62|10
1737629140000|2025-01-23 10:45:40|23440.01|23360.01|23434.9|23354.9|23440.01|23360.01|23434.9|23354.9|10
1737629150000|2025-01-23 10:45:50|23434.66|23354.66|23439.01|23359.01|23439.01|23359.01|23434.66|23354.66|10
1737629160000|2025-01-23 10:46:00|23438.57|23358.57|23437.23|23357.23|23439.3|23359.3|23436.59|23356.59|10
1737629170000|2025-01-23 10:46:10|23437.64|23357.64|23448.78|23368.78|23451.24|23371.24|23437.64|23357.64|10
1737629180000|2025-01-23 10:46:20|23448.16|23368.16|23448.86|23368.86|23449.85|23369.85|23446.85|23366.85|10
1737629190000|2025-01-23 10:46:30|23449.06|23369.06|23452.03|23372.03|23452.1|23372.1|23448.76|23368.76|10
1737629200000|2025-01-23 10:46:40|23444.2|23364.2|23441.22|23361.22|23444.2|23364.2|23441.22|23361.22|10
1737629210000|2025-01-23 10:46:50|23440.93|23360.93|23441.14|23361.14|23441.14|23361.14|23439.55|23359.55|9
1737629220000|2025-01-23 10:47:00|23441.57|23361.57|23456.07|23376.07|23456.07|23376.07|23441.57|23361.57|10
1737629230000|2025-01-23 10:47:10|23456.03|23376.03|23453.89|23373.89|23456.56|23376.56|23453.63|23373.63|10
1737629240000|2025-01-23 10:47:20|23453.99|23373.99|23449.8|23369.8|23454.28|23374.28|23449.8|23369.8|9
1737629250000|2025-01-23 10:47:30|23450.12|23370.12|23454.72|23374.72|23454.72|23374.72|23449.53|23369.53|10
1737629260000|2025-01-23 10:47:40|23455.17|23375.17|23453.52|23373.52|23455.17|23375.17|23452.4|23372.4|10
1737629270000|2025-01-23 10:47:50|23453.36|23373.36|23464.11|23384.11|23464.11|23384.11|23453.36|23373.36|10
1737629280000|2025-01-23 10:48:00|23464.37|23384.37|23460.77|23380.77|23464.37|23384.37|23459.95|23379.95|10
1737629290000|2025-01-23 10:48:10|23460.6|23380.6|23465.15|23385.15|23465.44|23385.44|23460.6|23380.6|10
1737629300000|2025-01-23 10:48:20|23464.7|23384.7|23467.66|23387.66|23467.66|23387.66|23464.4|23384.4|10
1737629310000|2025-01-23 10:48:30|23467.84|23387.84|23470.28|23390.28|23470.31|23390.31|23467.84|23387.84|10
1737629320000|2025-01-23 10:48:40|23470.32|23390.32|23467.12|23387.12|23470.52|23390.52|23466.64|23386.64|10
1737629330000|2025-01-23 10:48:50|23467.1|23387.1|23465.8|23385.8|23467.5|23387.5|23465.8|23385.8|10
1737629340000|2025-01-23 10:49:00|23465.71|23385.71|23458.34|23378.34|23465.71|23385.71|23458.04|23378.04|10
1737629350000|2025-01-23 10:49:10|23458.43|23378.43|23461.2|23381.2|23461.32|23381.32|23458.43|23378.43|10
1737629360000|2025-01-23 10:49:20|23461.04|23381.04|23464.45|23384.45|23464.45|23384.45|23461.04|23381.04|9
1737629370000|2025-01-23 10:49:30|23464.74|23384.74|23464.76|23384.76|23466.91|23386.91|23464.74|23384.74|10
1737629380000|2025-01-23 10:49:40|23464.66|23384.66|23467.29|23387.29|23468.84|23388.84|23464.66|23384.66|10
1737629390000|2025-01-23 10:49:50|23467.14|23387.14|23466.42|23386.42|23467.43|23387.43|23466.37|23386.37|10
1737629400000|2025-01-23 10:50:00|23466.62|23386.62|23469.35|23389.35|23469.35|23389.35|23466.15|23386.15|10
1737629410000|2025-01-23 10:50:10|23469.8|23389.8|23473.68|23393.68|23474.91|23394.91|23469.8|23389.8|10
1737629420000|2025-01-23 10:50:20|23474.44|23394.44|23478.06|23398.06|23478.06|23398.06|23474.44|23394.44|10
1737629430000|2025-01-23 10:50:30|23478.85|23398.85|23481.68|23401.68|23481.68|23401.68|23478.85|23398.85|10
1737629440000|2025-01-23 10:50:40|23481.47|23401.47|23488.04|23408.04|23488.81|23408.81|23481|23401|10
1737629450000|2025-01-23 10:50:50|23488.23|23408.23|23488.14|23408.14|23488.23|23408.23|23486.51|23406.51|10
1737629460000|2025-01-23 10:51:00|23488.02|23408.02|23470.66|23390.66|23488.02|23408.02|23470.66|23390.66|10
1737629470000|2025-01-23 10:51:10|23469.11|23389.11|23466.55|23386.55|23469.11|23389.11|23466.44|23386.44|10
1737629480000|2025-01-23 10:51:20|23466.57|23386.57|23465.76|23385.76|23466.95|23386.95|23465.53|23385.53|9
1737629490000|2025-01-23 10:51:30|23465.68|23385.68|23473.51|23393.51|23473.72|23393.72|23465.6|23385.6|10
1737629500000|2025-01-23 10:51:40|23474.22|23394.22|23481.41|23401.41|23481.41|23401.41|23474.22|23394.22|10
1737629510000|2025-01-23 10:51:50|23481.08|23401.08|23477.82|23397.82|23481.08|23401.08|23477.82|23397.82|9
1737629520000|2025-01-23 10:52:00|23478.82|23398.82|23475.88|23395.88|23479.28|23399.28|23473.97|23393.97|10
1737629530000|2025-01-23 10:52:10|23476.55|23396.55|23471.8|23391.8|23476.55|23396.55|23471.8|23391.8|10
1737629540000|2025-01-23 10:52:20|23471.88|23391.88|23460.76|23380.76|23471.88|23391.88|23459.68|23379.68|10
1737629550000|2025-01-23 10:52:30|23460.36|23380.36|23459.33|23379.33|23461.13|23381.13|23459.27|23379.27|10
1737629560000|2025-01-23 10:52:40|23458.6|23378.6|23457.91|23377.91|23458.96|23378.96|23457.37|23377.37|8
1737629570000|2025-01-23 10:52:50|23457.59|23377.59|23453.48|23373.48|23457.59|23377.59|23452.5|23372.5|10
1737629580000|2025-01-23 10:53:00|23453.4|23373.4|23453.57|23373.57|23454.81|23374.81|23453.4|23373.4|9
1737629590000|2025-01-23 10:53:10|23456.03|23376.03|23454.1|23374.1|23456.03|23376.03|23454.1|23374.1|10
1737629600000|2025-01-23 10:53:20|23454.16|23374.16|23454.22|23374.22|23454.44|23374.44|23453.94|23373.94|10
1737629610000|2025-01-23 10:53:30|23453.77|23373.77|23456.01|23376.01|23457.51|23377.51|23453.77|23373.77|10
1737629620000|2025-01-23 10:53:40|23457.02|23377.02|23466.77|23386.77|23467.12|23387.12|23457.02|23377.02|10
1737629630000|2025-01-23 10:53:50|23466.46|23386.46|23474.83|23394.83|23475.52|23395.52|23466.46|23386.46|10
1737629640000|2025-01-23 10:54:00|23474.45|23394.45|23482.05|23402.05|23482.05|23402.05|23474.45|23394.45|10
1737629650000|2025-01-23 10:54:10|23483.64|23403.64|23490.6|23410.6|23490.6|23410.6|23483.64|23403.64|10
1737629660000|2025-01-23 10:54:20|23490.35|23410.35|23490.95|23410.95|23491.45|23411.45|23490.34|23410.34|10
1737629670000|2025-01-23 10:54:30|23490.8|23410.8|23490.9|23410.9|23491.74|23411.74|23490.11|23410.11|10
1737629680000|2025-01-23 10:54:40|23490.99|23410.99|23492.65|23412.65|23492.65|23412.65|23490.63|23410.63|10
1737629690000|2025-01-23 10:54:50|23492.66|23412.66|23493.19|23413.19|23493.6|23413.6|23492.4|23412.4|10
1737629700000|2025-01-23 10:55:00|23493.1|23413.1|23495.24|23415.24|23495.24|23415.24|23493.07|23413.07|8
1737629710000|2025-01-23 10:55:10|23496.08|23416.08|23496.07|23416.07|23498.97|23418.97|23496.07|23416.07|10
1737629720000|2025-01-23 10:55:20|23496.02|23416.02|23495.96|23415.96|23497.2|23417.2|23495.34|23415.34|10
1737629730000|2025-01-23 10:55:30|23496.01|23416.01|23495.79|23415.79|23496.19|23416.19|23495.7|23415.7|10
1737629740000|2025-01-23 10:55:40|23495.82|23415.82|23489.53|23409.53|23495.98|23415.98|23489.53|23409.53|10
1737629750000|2025-01-23 10:55:50|23488.47|23408.47|23489.68|23409.68|23489.99|23409.99|23487.21|23407.21|9
1737629760000|2025-01-23 10:56:00|23489.56|23409.56|23486.7|23406.7|23489.74|23409.74|23486.7|23406.7|9
1737629770000|2025-01-23 10:56:10|23486.44|23406.44|23486.21|23406.21|23486.44|23406.44|23483.81|23403.81|10
1737629780000|2025-01-23 10:56:20|23485.02|23405.02|23486.87|23406.87|23487.15|23407.15|23485.02|23405.02|10
1737629790000|2025-01-23 10:56:30|23486.55|23406.55|23484.78|23404.78|23486.55|23406.55|23484.33|23404.33|10
1737629800000|2025-01-23 10:56:40|23484.82|23404.82|23483.1|23403.1|23484.82|23404.82|23483.1|23403.1|10
1737629810000|2025-01-23 10:56:50|23482.49|23402.49|23483.25|23403.25|23483.75|23403.75|23482.49|23402.49|10
1737629820000|2025-01-23 10:57:00|23484.12|23404.12|23476.72|23396.72|23485.65|23405.65|23475.64|23395.64|10
1737629830000|2025-01-23 10:57:10|23476.73|23396.73|23484.95|23404.95|23484.95|23404.95|23476.73|23396.73|9
1737629840000|2025-01-23 10:57:20|23484.4|23404.4|23483.84|23403.84|23484.77|23404.77|23483.84|23403.84|10
1737629850000|2025-01-23 10:57:30|23491.2|23411.2|23494.34|23414.34|23494.34|23414.34|23490.71|23410.71|10
1737629860000|2025-01-23 10:57:40|23494.77|23414.77|23495.66|23415.66|23495.66|23415.66|23494.72|23414.72|10
1737629870000|2025-01-23 10:57:50|23495.98|23415.98|23497.41|23417.41|23497.41|23417.41|23495.64|23415.64|10
1737629880000|2025-01-23 10:58:00|23497.43|23417.43|23502.12|23422.12|23502.65|23422.65|23497.43|23417.43|9
1737629890000|2025-01-23 10:58:10|23502.11|23422.11|23502.46|23422.46|23503.54|23423.54|23502.11|23422.11|9
1737629900000|2025-01-23 10:58:20|23501.86|23421.86|23502.67|23422.67|23502.94|23422.94|23501.73|23421.73|10
1737629910000|2025-01-23 10:58:30|23503.17|23423.17|23502.88|23422.88|23503.49|23423.49|23502.83|23422.83|10
1737629920000|2025-01-23 10:58:40|23502.8|23422.8|23505.49|23425.49|23505.98|23425.98|23502.8|23422.8|10
1737629930000|2025-01-23 10:58:50|23505.94|23425.94|23504.64|23424.64|23509.21|23429.21|23504.64|23424.64|10
1737629940000|2025-01-23 10:59:00|23504.8|23424.8|23513.34|23433.34|23513.34|23433.34|23504.8|23424.8|10
1737629950000|2025-01-23 10:59:10|23513.6|23433.6|23516.74|23436.74|23516.74|23436.74|23513.6|23433.6|10
1737629960000|2025-01-23 10:59:20|23517.14|23437.14|23519.18|23439.18|23519.18|23439.18|23516.71|23436.71|10
1737629970000|2025-01-23 10:59:30|23517.91|23437.91|23517.48|23437.48|23518.79|23438.79|23517.29|23437.29|10
1737629980000|2025-01-23 10:59:40|23517.36|23437.36|23518.75|23438.75|23518.75|23438.75|23517.36|23437.36|10
1737629990000|2025-01-23 10:59:50|23518.72|23438.72|23518.34|23438.34|23518.72|23438.72|23517.97|23437.97|8
1737630000000|2025-01-23 11:00:00|23518.43|23438.43|23520.84|23440.84|23520.84|23440.84|23517.77|23437.77|10
1737630010000|2025-01-23 11:00:10|23520.32|23440.32|23519.95|23439.95|23520.47|23440.47|23519.57|23439.57|10
1737630020000|2025-01-23 11:00:20|23521.04|23441.04|23523.01|23443.01|23523.01|23443.01|23520.86|23440.86|10
1737630030000|2025-01-23 11:00:30|23522.99|23442.99|23524.81|23444.81|23524.81|23444.81|23522.92|23442.92|10
1737630040000|2025-01-23 11:00:40|23526.78|23446.78|23537.36|23457.36|23537.36|23457.36|23526.78|23446.78|10
1737630050000|2025-01-23 11:00:50|23537.23|23457.23|23541.17|23461.17|23541.17|23461.17|23535.57|23455.57|10
1737630060000|2025-01-23 11:01:00|23541.03|23461.03|23541.04|23461.04|23541.52|23461.52|23540.05|23460.05|10
1737630070000|2025-01-23 11:01:10|23540.68|23460.68|23540.11|23460.11|23542.16|23462.16|23540.11|23460.11|10
1737630080000|2025-01-23 11:01:20|23539.27|23459.27|23542.03|23462.03|23542.03|23462.03|23538.92|23458.92|10
1737630090000|2025-01-23 11:01:30|23542.89|23462.89|23543.11|23463.11|23544.4|23464.4|23542.52|23462.52|9
1737630100000|2025-01-23 11:01:40|23541.39|23461.39|23544.9|23464.9|23545.4|23465.4|23537.64|23457.64|10
1737630110000|2025-01-23 11:01:50|23544.54|23464.54|23537.3|23457.3|23544.54|23464.54|23534.79|23454.79|10
1737630120000|2025-01-23 11:02:00|23537.49|23457.49|23538.62|23458.62|23539.46|23459.46|23536.47|23456.47|10
1737630130000|2025-01-23 11:02:10|23538.39|23458.39|23542.59|23462.59|23542.59|23462.59|23538.39|23458.39|10
1737630140000|2025-01-23 11:02:20|23542.89|23462.89|23549.87|23469.87|23549.87|23469.87|23542.89|23462.89|10
1737630150000|2025-01-23 11:02:30|23550.47|23470.47|23550.59|23470.59|23552.05|23472.05|23549.85|23469.85|10
1737630160000|2025-01-23 11:02:40|23550.31|23470.31|23556.34|23476.34|23558.62|23478.62|23550.2|23470.2|10
1737630170000|2025-01-23 11:02:50|23555.47|23475.47|23552.1|23472.1|23556.43|23476.43|23552.09|23472.09|10
1737630180000|2025-01-23 11:03:00|23552.14|23472.14|23547.93|23467.93|23552.14|23472.14|23547.93|23467.93|10
1737630190000|2025-01-23 11:03:10|23547.94|23467.94|23534.08|23454.08|23547.94|23467.94|23534.08|23454.08|10
1737630200000|2025-01-23 11:03:20|23531.33|23451.33|23530.86|23450.86|23531.91|23451.91|23530.74|23450.74|10
1737630210000|2025-01-23 11:03:30|23530.32|23450.32|23535.17|23455.17|23535.17|23455.17|23530.32|23450.32|10
1737630220000|2025-01-23 11:03:40|23535.34|23455.34|23540.65|23460.65|23540.65|23460.65|23535.34|23455.34|10
1737630230000|2025-01-23 11:03:50|23539.81|23459.81|23539.19|23459.19|23541.21|23461.21|23539.19|23459.19|10
1737630240000|2025-01-23 11:04:00|23538.9|23458.9|23544.36|23464.36|23544.36|23464.36|23538.9|23458.9|10
1737630250000|2025-01-23 11:04:10|23545.46|23465.46|23548.2|23468.2|23548.2|23468.2|23544.93|23464.93|10
1737630260000|2025-01-23 11:04:20|23551.29|23471.29|23554.98|23474.98|23555.31|23475.31|23551.29|23471.29|10
1737630270000|2025-01-23 11:04:30|23555.33|23475.33|23560.13|23480.13|23560.13|23480.13|23555.33|23475.33|10
1737630280000|2025-01-23 11:04:40|23561.11|23481.11|23565.84|23485.84|23570.18|23490.18|23561.05|23481.05|10
1737630290000|2025-01-23 11:04:50|23565.39|23485.39|23566.81|23486.81|23567.27|23487.27|23565.39|23485.39|9
1737630300000|2025-01-23 11:05:00|23567.38|23487.38|23570.14|23490.14|23570.14|23490.14|23567.14|23487.14|10
1737630310000|2025-01-23 11:05:10|23570.24|23490.24|23566.26|23486.26|23571.21|23491.21|23566.26|23486.26|9
1737630320000|2025-01-23 11:05:20|23565.86|23485.86|23564.16|23484.16|23565.86|23485.86|23564.1|23484.1|10
1737630330000|2025-01-23 11:05:30|23563.84|23483.84|23555.56|23475.56|23563.84|23483.84|23555.56|23475.56|10
1737630340000|2025-01-23 11:05:40|23555.58|23475.58|23543.63|23463.63|23555.58|23475.58|23543.04|23463.04|10
1737630350000|2025-01-23 11:05:50|23543.47|23463.47|23542.18|23462.18|23543.47|23463.47|23541.75|23461.75|10
1737630360000|2025-01-23 11:06:00|23542.17|23462.17|23537.2|23457.2|23542.17|23462.17|23537.19|23457.19|10
1737630370000|2025-01-23 11:06:10|23537.33|23457.33|23528.8|23448.8|23537.33|23457.33|23526.45|23446.45|10
1737630380000|2025-01-23 11:06:20|23523.68|23443.68|23522.18|23442.18|23524.22|23444.22|23522.18|23442.18|10
1737630390000|2025-01-23 11:06:30|23521.98|23441.98|23519.72|23439.72|23521.98|23441.98|23517.95|23437.95|10
1737630400000|2025-01-23 11:06:40|23519.75|23439.75|23518.76|23438.76|23519.75|23439.75|23517.09|23437.09|10
1737630410000|2025-01-23 11:06:50|23519.03|23439.03|23515.86|23435.86|23519.72|23439.72|23515.86|23435.86|10
1737630420000|2025-01-23 11:07:00|23516.36|23436.36|23517.12|23437.12|23517.59|23437.59|23516.36|23436.36|10
1737630430000|2025-01-23 11:07:10|23517.73|23437.73|23518.77|23438.77|23521.55|23441.55|23517.73|23437.73|10
1737630440000|2025-01-23 11:07:20|23519.6|23439.6|23517.26|23437.26|23519.6|23439.6|23517.26|23437.26|10
1737630450000|2025-01-23 11:07:30|23517.23|23437.23|23517.99|23437.99|23517.99|23437.99|23515.93|23435.93|10
1737630460000|2025-01-23 11:07:40|23518.06|23438.06|23518.89|23438.89|23519.36|23439.36|23518.06|23438.06|10
1737630470000|2025-01-23 11:07:50|23519.14|23439.14|23519.61|23439.61|23519.65|23439.65|23518.45|23438.45|9
1737630480000|2025-01-23 11:08:00|23519.67|23439.67|23520.21|23440.21|23520.21|23440.21|23518.41|23438.41|10
1737630490000|2025-01-23 11:08:10|23517.97|23437.97|23513.9|23433.9|23517.97|23437.97|23513.9|23433.9|10
1737630500000|2025-01-23 11:08:20|23514.3|23434.3|23510.33|23430.33|23514.3|23434.3|23510.33|23430.33|10
1737630510000|2025-01-23 11:08:30|23510.31|23430.31|23497.8|23417.8|23510.31|23430.31|23497.8|23417.8|9
1737630520000|2025-01-23 11:08:40|23496.84|23416.84|23509.33|23429.33|23510.8|23430.8|23496.84|23416.84|10
1737630530000|2025-01-23 11:08:50|23509.38|23429.38|23510.96|23430.96|23510.96|23430.96|23509.37|23429.37|9
1737630540000|2025-01-23 11:09:00|23510.91|23430.91|23505.7|23425.7|23510.91|23430.91|23505.55|23425.55|10
1737630550000|2025-01-23 11:09:10|23505.71|23425.71|23503.51|23423.51|23505.9|23425.9|23503.48|23423.48|10
1737630560000|2025-01-23 11:09:20|23503.35|23423.35|23495.5|23415.5|23503.35|23423.35|23495.5|23415.5|10
1737630570000|2025-01-23 11:09:30|23495.7|23415.7|23496.69|23416.69|23496.69|23416.69|23494.4|23414.4|10
1737630580000|2025-01-23 11:09:40|23496.57|23416.57|23497.95|23417.95|23498.32|23418.32|23496.52|23416.52|10
1737630590000|2025-01-23 11:09:50|23498.24|23418.24|23497.19|23417.19|23498.24|23418.24|23497.19|23417.19|10
1737630600000|2025-01-23 11:10:00|23496.6|23416.6|23494.36|23414.36|23496.6|23416.6|23494.14|23414.14|10
1737630610000|2025-01-23 11:10:10|23496.79|23416.79|23494.86|23414.86|23496.79|23416.79|23493.21|23413.21|10
1737630620000|2025-01-23 11:10:20|23495.18|23415.18|23497.72|23417.72|23499.31|23419.31|23495.18|23415.18|10
1737630630000|2025-01-23 11:10:30|23497.32|23417.32|23496.39|23416.39|23498.95|23418.95|23494.54|23414.54|10
1737630640000|2025-01-23 11:10:40|23495.86|23415.86|23499.8|23419.8|23500.37|23420.37|23495.86|23415.86|10
1737630650000|2025-01-23 11:10:50|23500|23420|23500.29|23420.29|23500.29|23420.29|23499.82|23419.82|10
1737630660000|2025-01-23 11:11:00|23501.33|23421.33|23497.05|23417.05|23501.33|23421.33|23496.97|23416.97|9
1737630670000|2025-01-23 11:11:10|23497.61|23417.61|23498.07|23418.07|23498.08|23418.08|23497.35|23417.35|10
1737630680000|2025-01-23 11:11:20|23498.02|23418.02|23495.84|23415.84|23498.24|23418.24|23495.84|23415.84|10
1737630690000|2025-01-23 11:11:30|23495.41|23415.41|23495.41|23415.41|23495.51|23415.51|23495.1|23415.1|9
1737630700000|2025-01-23 11:11:40|23495.25|23415.25|23496.02|23416.02|23496.33|23416.33|23495.25|23415.25|10
1737630710000|2025-01-23 11:11:50|23496.09|23416.09|23496|23416|23496.82|23416.82|23495.85|23415.85|10
1737630720000|2025-01-23 11:12:00|23496.78|23416.78|23497.78|23417.78|23497.85|23417.85|23496.78|23416.78|10
1737630730000|2025-01-23 11:12:10|23497.65|23417.65|23502.85|23422.85|23502.85|23422.85|23497.65|23417.65|10
1737630740000|2025-01-23 11:12:20|23503.36|23423.36|23505.65|23425.65|23505.65|23425.65|23502.85|23422.85|10
1737630750000|2025-01-23 11:12:30|23506.03|23426.03|23511.46|23431.46|23511.46|23431.46|23506.03|23426.03|10
1737630760000|2025-01-23 11:12:40|23511.61|23431.61|23518.29|23438.29|23518.29|23438.29|23511.61|23431.61|10
1737630770000|2025-01-23 11:12:50|23518.52|23438.52|23525.98|23445.98|23525.98|23445.98|23518.52|23438.52|10
1737630780000|2025-01-23 11:13:00|23526.13|23446.13|23525.84|23445.84|23526.28|23446.28|23525.47|23445.47|10
1737630790000|2025-01-23 11:13:10|23525.22|23445.22|23522.18|23442.18|23525.22|23445.22|23521.69|23441.69|10
1737630800000|2025-01-23 11:13:20|23522.09|23442.09|23522.46|23442.46|23523.19|23443.19|23522.09|23442.09|10
1737630810000|2025-01-23 11:13:30|23522.82|23442.82|23528.6|23448.6|23528.6|23448.6|23522.82|23442.82|9
1737630820000|2025-01-23 11:13:40|23528.67|23448.67|23532.77|23452.77|23532.77|23452.77|23528.34|23448.34|10
1737630830000|2025-01-23 11:13:50|23533.29|23453.29|23535.61|23455.61|23535.61|23455.61|23532.68|23452.68|10
1737630840000|2025-01-23 11:14:00|23536.67|23456.67|23536.06|23456.06|23537.02|23457.02|23535.87|23455.87|10
1737630850000|2025-01-23 11:14:10|23536.29|23456.29|23545.81|23465.81|23545.81|23465.81|23536.29|23456.29|10
1737630860000|2025-01-23 11:14:20|23545.82|23465.82|23548.51|23468.51|23548.51|23468.51|23545.33|23465.33|9
1737630870000|2025-01-23 11:14:30|23548.26|23468.26|23550.42|23470.42|23550.42|23470.42|23548.23|23468.23|10
1737630880000|2025-01-23 11:14:40|23550.62|23470.62|23552.78|23472.78|23553.28|23473.28|23550.62|23470.62|10
1737630890000|2025-01-23 11:14:50|23552.71|23472.71|23559.53|23479.53|23559.53|23479.53|23552.71|23472.71|9
1737630900000|2025-01-23 11:15:00|23560.5|23480.5|23560.29|23480.29|23560.99|23480.99|23560.09|23480.09|10
1737630910000|2025-01-23 11:15:10|23561.68|23481.68|23560.08|23480.08|23561.68|23481.68|23559.69|23479.69|9
1737630920000|2025-01-23 11:15:20|23561.68|23481.68|23564.71|23484.71|23564.71|23484.71|23561.61|23481.61|10
1737630930000|2025-01-23 11:15:30|23564.37|23484.37|23562.89|23482.89|23564.37|23484.37|23562.59|23482.59|10
1737630940000|2025-01-23 11:15:40|23563.93|23483.93|23568.96|23488.96|23569.06|23489.06|23563.88|23483.88|10
1737630950000|2025-01-23 11:15:50|23570.56|23490.56|23572.07|23492.07|23572.16|23492.16|23570.23|23490.23|10
1737630960000|2025-01-23 11:16:00|23571.66|23491.66|23574.19|23494.19|23574.19|23494.19|23571.66|23491.66|9
1737630970000|2025-01-23 11:16:10|23574.87|23494.87|23573.2|23493.2|23575.28|23495.28|23573.2|23493.2|10
1737630980000|2025-01-23 11:16:20|23573.25|23493.25|23573.27|23493.27|23574.26|23494.26|23573.22|23493.22|10
1737630990000|2025-01-23 11:16:30|23573.53|23493.53|23584.04|23504.04|23584.17|23504.17|23573.53|23493.53|10
1737631000000|2025-01-23 11:16:40|23583.94|23503.94|23581.4|23501.4|23583.94|23503.94|23581.4|23501.4|10
1737631010000|2025-01-23 11:16:50|23583.33|23503.33|23579.2|23499.2|23583.33|23503.33|23579.2|23499.2|10
1737631020000|2025-01-23 11:17:00|23576.4|23496.4|23575.54|23495.54|23577.65|23497.65|23575.54|23495.54|10
1737631030000|2025-01-23 11:17:10|23575.44|23495.44|23567.78|23487.78|23575.44|23495.44|23567.78|23487.78|10
1737631040000|2025-01-23 11:17:20|23567.93|23487.93|23567.63|23487.63|23568.14|23488.14|23567.45|23487.45|10
1737631050000|2025-01-23 11:17:30|23567.16|23487.16|23564.4|23484.4|23567.16|23487.16|23564.12|23484.12|10
1737631060000|2025-01-23 11:17:40|23564.47|23484.47|23554.41|23474.41|23564.47|23484.47|23554.41|23474.41|10
1737631070000|2025-01-23 11:17:50|23552.27|23472.27|23546.15|23466.15|23552.27|23472.27|23546.15|23466.15|10
1737631080000|2025-01-23 11:18:00|23546.08|23466.08|23544.41|23464.41|23546.52|23466.52|23544.41|23464.41|10
1737631090000|2025-01-23 11:18:10|23544.98|23464.98|23543.69|23463.69|23545.78|23465.78|23543.69|23463.69|10
1737631100000|2025-01-23 11:18:20|23543.53|23463.53|23545.61|23465.61|23545.61|23465.61|23543.35|23463.35|10
1737631110000|2025-01-23 11:18:30|23545.97|23465.97|23547.89|23467.89|23547.89|23467.89|23545.97|23465.97|10
1737631120000|2025-01-23 11:18:40|23548.01|23468.01|23550.52|23470.52|23550.95|23470.95|23548.01|23468.01|10
1737631130000|2025-01-23 11:18:50|23549.9|23469.9|23544.39|23464.39|23549.9|23469.9|23544.25|23464.25|10
1737631140000|2025-01-23 11:19:00|23544.37|23464.37|23546.85|23466.85|23546.85|23466.85|23544.27|23464.27|10
1737631150000|2025-01-23 11:19:10|23546.93|23466.93|23548.35|23468.35|23548.35|23468.35|23546.49|23466.49|10
1737631160000|2025-01-23 11:19:20|23548.42|23468.42|23552|23472|23552|23472|23548.42|23468.42|10
1737631170000|2025-01-23 11:19:30|23552.23|23472.23|23554.06|23474.06|23554.55|23474.55|23552.14|23472.14|10
1737631180000|2025-01-23 11:19:40|23554|23474|23555.61|23475.61|23555.61|23475.61|23551.62|23471.62|10
1737631190000|2025-01-23 11:19:50|23555.68|23475.68|23556.79|23476.79|23556.94|23476.94|23555.54|23475.54|9
1737631200000|2025-01-23 11:20:00|23557.31|23477.31|23560.71|23480.71|23561.92|23481.92|23557.31|23477.31|10
1737631210000|2025-01-23 11:20:10|23560.45|23480.45|23563.3|23483.3|23563.3|23483.3|23560.45|23480.45|10
1737631220000|2025-01-23 11:20:20|23563.88|23483.88|23567.3|23487.3|23567.3|23487.3|23563.88|23483.88|10
1737631230000|2025-01-23 11:20:30|23567.15|23487.15|23567.7|23487.7|23567.7|23487.7|23566.78|23486.78|9
1737631240000|2025-01-23 11:20:40|23568.13|23488.13|23568.58|23488.58|23568.74|23488.74|23568.13|23488.13|10
1737631250000|2025-01-23 11:20:50|23568.23|23488.23|23568.37|23488.37|23568.47|23488.47|23567.11|23487.11|10
1737631260000|2025-01-23 11:21:00|23568.65|23488.65|23570.69|23490.69|23571.2|23491.2|23568.65|23488.65|9
1737631270000|2025-01-23 11:21:10|23570.14|23490.14|23567.12|23487.12|23570.3|23490.3|23567.12|23487.12|9
1737631280000|2025-01-23 11:21:20|23567.71|23487.71|23567.01|23487.01|23568.51|23488.51|23565.94|23485.94|10
1737631290000|2025-01-23 11:21:30|23566.75|23486.75|23569.41|23489.41|23569.42|23489.42|23566.33|23486.33|10
1737631300000|2025-01-23 11:21:40|23569.42|23489.42|23570.21|23490.21|23570.48|23490.48|23569.07|23489.07|10
1737631310000|2025-01-23 11:21:50|23570.18|23490.18|23570.66|23490.66|23570.77|23490.77|23569.52|23489.52|10
1737631320000|2025-01-23 11:22:00|23570.65|23490.65|23573.1|23493.1|23573.1|23493.1|23570.65|23490.65|10
1737631330000|2025-01-23 11:22:10|23574.3|23494.3|23577.59|23497.59|23577.59|23497.59|23574.3|23494.3|10
1737631340000|2025-01-23 11:22:20|23577.92|23497.92|23584.37|23504.37|23585.08|23505.08|23577.09|23497.09|10
1737631350000|2025-01-23 11:22:30|23584.12|23504.12|23586.86|23506.86|23586.86|23506.86|23584.05|23504.05|10
1737631360000|2025-01-23 11:22:40|23586.89|23506.89|23589.5|23509.5|23589.5|23509.5|23586.71|23506.71|10
1737631370000|2025-01-23 11:22:50|23588.72|23508.72|23590.21|23510.21|23590.56|23510.56|23588.67|23508.67|10
1737631380000|2025-01-23 11:23:00|23590.04|23510.04|23587.37|23507.37|23590.04|23510.04|23586.38|23506.38|10
1737631390000|2025-01-23 11:23:10|23587.33|23507.33|23588.38|23508.38|23588.38|23508.38|23587.33|23507.33|10
1737631400000|2025-01-23 11:23:20|23588.26|23508.26|23588.45|23508.45|23588.58|23508.58|23588.26|23508.26|10
1737631410000|2025-01-23 11:23:30|23588.39|23508.39|23588.59|23508.59|23588.59|23508.59|23588.2|23508.2|9
1737631420000|2025-01-23 11:23:40|23588.62|23508.62|23586.7|23506.7|23589.81|23509.81|23586.7|23506.7|9
1737631430000|2025-01-23 11:23:50|23588.14|23508.14|23589.68|23509.68|23589.71|23509.71|23588.14|23508.14|9
1737631440000|2025-01-23 11:24:00|23589.66|23509.66|23591.57|23511.57|23592.12|23512.12|23589.66|23509.66|9
1737631450000|2025-01-23 11:24:10|23590.99|23510.99|23598.76|23518.76|23599.04|23519.04|23590.7|23510.7|10
1737631460000|2025-01-23 11:24:20|23598.63|23518.63|23597.37|23517.37|23598.74|23518.74|23596.73|23516.73|10
1737631470000|2025-01-23 11:24:30|23597.35|23517.35|23597.87|23517.87|23597.97|23517.97|23597.34|23517.34|10
1737631480000|2025-01-23 11:24:40|23598.08|23518.08|23593.08|23513.08|23599.63|23519.63|23593.08|23513.08|10
1737631490000|2025-01-23 11:24:50|23593.44|23513.44|23595.73|23515.73|23595.73|23515.73|23593.44|23513.44|10
1737631500000|2025-01-23 11:25:00|23596.11|23516.11|23597.62|23517.62|23597.86|23517.86|23596.11|23516.11|10
1737631510000|2025-01-23 11:25:10|23597.6|23517.6|23596.1|23516.1|23597.84|23517.84|23595.86|23515.86|10
1737631520000|2025-01-23 11:25:20|23595.61|23515.61|23597.06|23517.06|23597.06|23517.06|23595.42|23515.42|10
1737631530000|2025-01-23 11:25:30|23596.81|23516.81|23595.62|23515.62|23596.81|23516.81|23595.35|23515.35|10
1737631540000|2025-01-23 11:25:40|23595.55|23515.55|23591.02|23511.02|23595.55|23515.55|23590.62|23510.62|10
1737631550000|2025-01-23 11:25:50|23591.16|23511.16|23592.89|23512.89|23592.97|23512.97|23591.14|23511.14|10
1737631560000|2025-01-23 11:26:00|23593.14|23513.14|23597.22|23517.22|23597.22|23517.22|23593.14|23513.14|10
1737631570000|2025-01-23 11:26:10|23597.08|23517.08|23598.96|23518.96|23598.96|23518.96|23597.08|23517.08|10
1737631580000|2025-01-23 11:26:20|23598.98|23518.98|23606.41|23526.41|23606.63|23526.63|23598.98|23518.98|10
1737631590000|2025-01-23 11:26:30|23606.42|23526.42|23600.77|23520.77|23606.68|23526.68|23600.77|23520.77|10
1737631600000|2025-01-23 11:26:40|23599.21|23519.21|23595.09|23515.09|23599.21|23519.21|23595.09|23515.09|10
1737631610000|2025-01-23 11:26:50|23594.94|23514.94|23593.5|23513.5|23594.94|23514.94|23592.93|23512.93|10
1737631620000|2025-01-23 11:27:00|23593.49|23513.49|23590.97|23510.97|23593.51|23513.51|23589.86|23509.86|10
1737631630000|2025-01-23 11:27:10|23590.95|23510.95|23591.6|23511.6|23592.19|23512.19|23590.95|23510.95|10
1737631640000|2025-01-23 11:27:20|23591.47|23511.47|23593.28|23513.28|23593.88|23513.88|23591.47|23511.47|10
1737631650000|2025-01-23 11:27:30|23593|23513|23579.72|23499.72|23593|23513|23579.72|23499.72|10
1737631660000|2025-01-23 11:27:40|23579.35|23499.35|23577.69|23497.69|23579.35|23499.35|23577.64|23497.64|9
1737631670000|2025-01-23 11:27:50|23577.68|23497.68|23578.9|23498.9|23578.9|23498.9|23577.41|23497.41|8
1737631680000|2025-01-23 11:28:00|23577.58|23497.58|23575.27|23495.27|23577.58|23497.58|23575.01|23495.01|10
1737631690000|2025-01-23 11:28:10|23575.6|23495.6|23574.19|23494.19|23576.65|23496.65|23574.19|23494.19|10
1737631700000|2025-01-23 11:28:20|23573.87|23493.87|23573.11|23493.11|23574.21|23494.21|23573.11|23493.11|7
1737631710000|2025-01-23 11:28:30|23573.45|23493.45|23574.11|23494.11|23574.11|23494.11|23573.45|23493.45|10
1737631720000|2025-01-23 11:28:40|23574.03|23494.03|23572.07|23492.07|23574.03|23494.03|23572.07|23492.07|10
1737631730000|2025-01-23 11:28:50|23571.78|23491.78|23571.68|23491.68|23571.83|23491.83|23571.47|23491.47|9
1737631740000|2025-01-23 11:29:00|23571.69|23491.69|23571.33|23491.33|23571.98|23491.98|23571.33|23491.33|10
1737631750000|2025-01-23 11:29:10|23571.3|23491.3|23576.77|23496.77|23576.77|23496.77|23571.3|23491.3|10
1737631760000|2025-01-23 11:29:20|23576.75|23496.75|23578.02|23498.02|23578.09|23498.09|23576.75|23496.75|9
1737631770000|2025-01-23 11:29:30|23578.2|23498.2|23575.96|23495.96|23578.2|23498.2|23575.95|23495.95|9
1737631780000|2025-01-23 11:29:40|23576.23|23496.23|23574.89|23494.89|23576.23|23496.23|23574.57|23494.57|9
1737631790000|2025-01-23 11:29:50|23574.11|23494.11|23572.18|23492.18|23574.11|23494.11|23571.62|23491.62|10
1737631800000|2025-01-23 11:30:00|23572.01|23492.01|23572.11|23492.11|23572.56|23492.56|23571.84|23491.84|10
1737631810000|2025-01-23 11:30:10|23572.29|23492.29|23572.88|23492.88|23573.22|23493.22|23572.29|23492.29|10
1737631820000|2025-01-23 11:30:20|23572.82|23492.82|23573.69|23493.69|23573.69|23493.69|23572.78|23492.78|10
1737631830000|2025-01-23 11:30:30|23573.77|23493.77|23573.8|23493.8|23573.8|23493.8|23571.43|23491.43|10
1737631840000|2025-01-23 11:30:40|23573.97|23493.97|23576.33|23496.33|23576.33|23496.33|23573.97|23493.97|10
1737631850000|2025-01-23 11:30:50|23577.01|23497.01|23580.7|23500.7|23581|23501|23577.01|23497.01|10
1737631860000|2025-01-23 11:31:00|23580.73|23500.73|23579.96|23499.96|23580.73|23500.73|23579.78|23499.78|10
1737631870000|2025-01-23 11:31:10|23580.21|23500.21|23583.36|23503.36|23583.36|23503.36|23580.21|23500.21|10
1737631880000|2025-01-23 11:31:20|23583.38|23503.38|23588.8|23508.8|23588.88|23508.88|23583.38|23503.38|10
1737631890000|2025-01-23 11:31:30|23589.94|23509.94|23593.45|23513.45|23593.46|23513.46|23589.94|23509.94|9
1737631900000|2025-01-23 11:31:40|23593.47|23513.47|23597.91|23517.91|23598.84|23518.84|23593.47|23513.47|9
1737631910000|2025-01-23 11:31:50|23597.93|23517.93|23608.14|23528.14|23608.14|23528.14|23597.93|23517.93|9
1737631920000|2025-01-23 11:32:00|23608.47|23528.47|23614.39|23534.39|23614.39|23534.39|23608.47|23528.47|10
1737631930000|2025-01-23 11:32:10|23614.98|23534.98|23617.59|23537.59|23618.3|23538.3|23608.4|23528.4|10
1737631940000|2025-01-23 11:32:20|23618.16|23538.16|23618.95|23538.95|23619.01|23539.01|23618.16|23538.16|10
1737631950000|2025-01-23 11:32:30|23618.06|23538.06|23606.72|23526.72|23618.06|23538.06|23606.72|23526.72|9
1737631960000|2025-01-23 11:32:40|23606.54|23526.54|23609.27|23529.27|23609.27|23529.27|23606.54|23526.54|10
1737631970000|2025-01-23 11:32:50|23611.47|23531.47|23611.69|23531.69|23612.92|23532.92|23611.47|23531.47|10
1737631980000|2025-01-23 11:33:00|23611.65|23531.65|23610.83|23530.83|23616.9|23536.9|23610.05|23530.05|10
1737631990000|2025-01-23 11:33:10|23610.1|23530.1|23607.54|23527.54|23610.1|23530.1|23607.54|23527.54|10
1737632000000|2025-01-23 11:33:20|23607.16|23527.16|23605.81|23525.81|23607.16|23527.16|23605.81|23525.81|10
1737632010000|2025-01-23 11:33:30|23605.31|23525.31|23599.85|23519.85|23605.73|23525.73|23599.85|23519.85|10
1737632020000|2025-01-23 11:33:40|23600.01|23520.01|23601.65|23521.65|23602.17|23522.17|23600.01|23520.01|10
1737632030000|2025-01-23 11:33:50|23602.04|23522.04|23600.77|23520.77|23602.31|23522.31|23600.77|23520.77|10
1737632040000|2025-01-23 11:34:00|23600.62|23520.62|23607.57|23527.57|23608.92|23528.92|23600.62|23520.62|10
1737632050000|2025-01-23 11:34:10|23606.93|23526.93|23600.23|23520.23|23607.57|23527.57|23600.02|23520.02|10
1737632060000|2025-01-23 11:34:20|23600.25|23520.25|23603.03|23523.03|23603.5|23523.5|23600.25|23520.25|9
1737632070000|2025-01-23 11:34:30|23603|23523|23603.63|23523.63|23603.71|23523.71|23603|23523|10
1737632080000|2025-01-23 11:34:40|23603.62|23523.62|23606.42|23526.42|23606.42|23526.42|23603.58|23523.58|10
1737632090000|2025-01-23 11:34:50|23605.93|23525.93|23612.1|23532.1|23612.1|23532.1|23605.93|23525.93|10
1737632100000|2025-01-23 11:35:00|23612.03|23532.03|23615.15|23535.15|23615.15|23535.15|23612.03|23532.03|9
1737632110000|2025-01-23 11:35:10|23615.36|23535.36|23612.81|23532.81|23615.87|23535.87|23612.81|23532.81|10
1737632120000|2025-01-23 11:35:20|23614.08|23534.08|23613.9|23533.9|23614.33|23534.33|23613.75|23533.75|10
1737632130000|2025-01-23 11:35:30|23613.91|23533.91|23615.23|23535.23|23615.32|23535.32|23613.91|23533.91|9
1737632140000|2025-01-23 11:35:40|23615.18|23535.18|23610.28|23530.28|23615.26|23535.26|23610.28|23530.28|10
1737632150000|2025-01-23 11:35:50|23607.83|23527.83|23601.04|23521.04|23607.83|23527.83|23601.04|23521.04|10
1737632160000|2025-01-23 11:36:00|23601|23521|23606.43|23526.43|23606.43|23526.43|23600.93|23520.93|9
1737632170000|2025-01-23 11:36:10|23605.37|23525.37|23598.36|23518.36|23606.03|23526.03|23598.36|23518.36|10
1737632180000|2025-01-23 11:36:20|23598.39|23518.39|23594.72|23514.72|23598.41|23518.41|23594.72|23514.72|9
1737632190000|2025-01-23 11:36:30|23594.71|23514.71|23602.81|23522.81|23602.9|23522.9|23594.71|23514.71|10
1737632200000|2025-01-23 11:36:40|23603.5|23523.5|23603.89|23523.89|23604.11|23524.11|23603.29|23523.29|10
1737632210000|2025-01-23 11:36:50|23603.95|23523.95|23599.45|23519.45|23604.65|23524.65|23599.45|23519.45|8
1737632220000|2025-01-23 11:37:00|23598.84|23518.84|23602.67|23522.67|23603.09|23523.09|23598.24|23518.24|9
1737632230000|2025-01-23 11:37:10|23602.7|23522.7|23602.73|23522.73|23603.51|23523.51|23602.51|23522.51|9
1737632240000|2025-01-23 11:37:20|23602.16|23522.16|23600.62|23520.62|23602.16|23522.16|23599.99|23519.99|10
1737632250000|2025-01-23 11:37:30|23601.8|23521.8|23602.87|23522.87|23604.34|23524.34|23601.8|23521.8|9
1737632260000|2025-01-23 11:37:40|23604.37|23524.37|23605.75|23525.75|23605.75|23525.75|23604.01|23524.01|10
1737632270000|2025-01-23 11:37:50|23605.83|23525.83|23605.17|23525.17|23606.43|23526.43|23605.15|23525.15|10
1737632280000|2025-01-23 11:38:00|23605.14|23525.14|23604.82|23524.82|23605.17|23525.17|23604.82|23524.82|10
1737632290000|2025-01-23 11:38:10|23605.12|23525.12|23603.75|23523.75|23605.18|23525.18|23603.47|23523.47|10
1737632300000|2025-01-23 11:38:20|23603.83|23523.83|23603.27|23523.27|23603.83|23523.83|23602.53|23522.53|10
1737632310000|2025-01-23 11:38:30|23603.61|23523.61|23595.45|23515.45|23603.73|23523.73|23595.45|23515.45|9
1737632320000|2025-01-23 11:38:40|23595.5|23515.5|23593.7|23513.7|23595.5|23515.5|23593.31|23513.31|9
1737632330000|2025-01-23 11:38:50|23594.14|23514.14|23596.1|23516.1|23596.1|23516.1|23590.79|23510.79|8
1737632340000|2025-01-23 11:39:00|23595.58|23515.58|23595.27|23515.27|23595.98|23515.98|23595.27|23515.27|10
1737632350000|2025-01-23 11:39:10|23595.14|23515.14|23587.2|23507.2|23595.14|23515.14|23586.22|23506.22|10
1737632360000|2025-01-23 11:39:20|23586.99|23506.99|23585.83|23505.83|23586.99|23506.99|23585.43|23505.43|10
1737632370000|2025-01-23 11:39:30|23585.87|23505.87|23583.87|23503.87|23585.93|23505.93|23583.87|23503.87|10
1737632380000|2025-01-23 11:39:40|23583.69|23503.69|23588.25|23508.25|23588.25|23508.25|23581.5|23501.5|10
1737632390000|2025-01-23 11:39:50|23588.23|23508.23|23589.44|23509.44|23589.44|23509.44|23588.23|23508.23|9
1737632400000|2025-01-23 11:40:00|23589.47|23509.47|23589.72|23509.72|23589.84|23509.84|23588.94|23508.94|10
1737632410000|2025-01-23 11:40:10|23589.43|23509.43|23585.18|23505.18|23590.94|23510.94|23585.18|23505.18|9
1737632420000|2025-01-23 11:40:20|23585.66|23505.66|23585.44|23505.44|23586.01|23506.01|23585.41|23505.41|10
1737632430000|2025-01-23 11:40:30|23585.7|23505.7|23586.65|23506.65|23586.69|23506.69|23585.49|23505.49|9
1737632440000|2025-01-23 11:40:40|23586.69|23506.69|23586.17|23506.17|23586.69|23506.69|23584.73|23504.73|9
1737632450000|2025-01-23 11:40:50|23586.22|23506.22|23584.17|23504.17|23586.22|23506.22|23583.92|23503.92|9
1737632460000|2025-01-23 11:41:00|23583.89|23503.89|23584.09|23504.09|23584.25|23504.25|23583.74|23503.74|10
1737632470000|2025-01-23 11:41:10|23584.57|23504.57|23581.87|23501.87|23584.57|23504.57|23581.87|23501.87|10
1737632480000|2025-01-23 11:41:20|23581.7|23501.7|23581.02|23501.02|23581.7|23501.7|23580.62|23500.62|9
1737632490000|2025-01-23 11:41:30|23580.83|23500.83|23574.61|23494.61|23580.83|23500.83|23574.45|23494.45|10
1737632500000|2025-01-23 11:41:40|23574.63|23494.63|23571.86|23491.86|23574.65|23494.65|23571.58|23491.58|10
1737632510000|2025-01-23 11:41:50|23569.12|23489.12|23566.34|23486.34|23569.12|23489.12|23566.34|23486.34|10
1737632520000|2025-01-23 11:42:00|23566.35|23486.35|23565.4|23485.4|23566.35|23486.35|23564.95|23484.95|9
1737632530000|2025-01-23 11:42:10|23565.35|23485.35|23563.5|23483.5|23565.36|23485.36|23563.41|23483.41|10
1737632540000|2025-01-23 11:42:20|23563.47|23483.47|23568.02|23488.02|23570.27|23490.27|23563.36|23483.36|10
1737632550000|2025-01-23 11:42:30|23568.19|23488.19|23568.02|23488.02|23568.19|23488.19|23567.44|23487.44|9
1737632560000|2025-01-23 11:42:40|23568.08|23488.08|23568.11|23488.11|23568.37|23488.37|23567.22|23487.22|10
1737632570000|2025-01-23 11:42:50|23568.41|23488.41|23570.74|23490.74|23570.74|23490.74|23568.41|23488.41|10
1737632580000|2025-01-23 11:43:00|23570.72|23490.72|23571.72|23491.72|23571.72|23491.72|23570.22|23490.22|10
1737632590000|2025-01-23 11:43:10|23572.16|23492.16|23567.55|23487.55|23572.56|23492.56|23567.02|23487.02|8
1737632600000|2025-01-23 11:43:20|23564.34|23484.34|23564.57|23484.57|23565.04|23485.04|23564.31|23484.31|9
1737632610000|2025-01-23 11:43:30|23564.6|23484.6|23565.18|23485.18|23565.18|23485.18|23563.53|23483.53|10
1737632620000|2025-01-23 11:43:40|23565.37|23485.37|23572.32|23492.32|23572.45|23492.45|23565.37|23485.37|10
1737632630000|2025-01-23 11:43:50|23572.28|23492.28|23572.99|23492.99|23573.35|23493.35|23572.17|23492.17|9
1737632640000|2025-01-23 11:44:00|23572.98|23492.98|23572.18|23492.18|23572.98|23492.98|23572.17|23492.17|10
1737632650000|2025-01-23 11:44:10|23571.49|23491.49|23572.02|23492.02|23572.22|23492.22|23571.49|23491.49|10
1737632660000|2025-01-23 11:44:20|23572.06|23492.06|23571.13|23491.13|23572.06|23492.06|23570.77|23490.77|10
1737632670000|2025-01-23 11:44:30|23571.35|23491.35|23572.88|23492.88|23572.88|23492.88|23571.35|23491.35|9
1737632680000|2025-01-23 11:44:40|23573.08|23493.08|23574.7|23494.7|23574.7|23494.7|23572.85|23492.85|10
1737632690000|2025-01-23 11:44:50|23574.71|23494.71|23575.6|23495.6|23576.48|23496.48|23574.71|23494.71|10
1737632700000|2025-01-23 11:45:00|23575.44|23495.44|23575.4|23495.4|23575.44|23495.44|23574.32|23494.32|9
1737632710000|2025-01-23 11:45:10|23575.52|23495.52|23577.32|23497.32|23578.03|23498.03|23575.52|23495.52|10
1737632720000|2025-01-23 11:45:20|23577.28|23497.28|23576.58|23496.58|23577.28|23497.28|23576.49|23496.49|10
1737632730000|2025-01-23 11:45:30|23576.37|23496.37|23576.63|23496.63|23576.68|23496.68|23576.34|23496.34|8
1737632740000|2025-01-23 11:45:40|23576.02|23496.02|23575.19|23495.19|23576.02|23496.02|23575.19|23495.19|9
1737632750000|2025-01-23 11:45:50|23574.74|23494.74|23575.87|23495.87|23575.87|23495.87|23574.54|23494.54|10
1737632760000|2025-01-23 11:46:00|23575.95|23495.95|23576.82|23496.82|23576.82|23496.82|23575.95|23495.95|8
1737632770000|2025-01-23 11:46:10|23577.07|23497.07|23578.65|23498.65|23578.65|23498.65|23577.07|23497.07|9
1737632780000|2025-01-23 11:46:20|23578.77|23498.77|23578.37|23498.37|23579.33|23499.33|23577.93|23497.93|10
1737632790000|2025-01-23 11:46:30|23578.32|23498.32|23581.16|23501.16|23581.29|23501.29|23578.32|23498.32|10
1737632800000|2025-01-23 11:46:40|23581.23|23501.23|23577.01|23497.01|23581.28|23501.28|23577.01|23497.01|10
1737632810000|2025-01-23 11:46:50|23577.35|23497.35|23575.54|23495.54|23577.35|23497.35|23575.54|23495.54|10
1737632820000|2025-01-23 11:47:00|23575.46|23495.46|23575.02|23495.02|23575.46|23495.46|23574.22|23494.22|10
1737632830000|2025-01-23 11:47:10|23575.09|23495.09|23574.23|23494.23|23575.52|23495.52|23574.23|23494.23|8
1737632840000|2025-01-23 11:47:20|23574.27|23494.27|23569.81|23489.81|23574.27|23494.27|23569.65|23489.65|10
1737632850000|2025-01-23 11:47:30|23569.78|23489.78|23569.04|23489.04|23570.46|23490.46|23569.04|23489.04|10
1737632860000|2025-01-23 11:47:40|23569.13|23489.13|23566.4|23486.4|23569.15|23489.15|23566.4|23486.4|10
1737632870000|2025-01-23 11:47:50|23565.44|23485.44|23556.42|23476.42|23565.44|23485.44|23556.42|23476.42|10
1737632880000|2025-01-23 11:48:00|23556.19|23476.19|23557.81|23477.81|23557.81|23477.81|23555.45|23475.45|10
1737632890000|2025-01-23 11:48:10|23557.36|23477.36|23558.84|23478.84|23558.84|23478.84|23557.16|23477.16|10
1737632900000|2025-01-23 11:48:20|23558.73|23478.73|23558.65|23478.65|23559.04|23479.04|23558.37|23478.37|9
1737632910000|2025-01-23 11:48:30|23558.5|23478.5|23559.04|23479.04|23559.04|23479.04|23558.44|23478.44|9
1737632920000|2025-01-23 11:48:40|23559.25|23479.25|23563.8|23483.8|23563.8|23483.8|23559.25|23479.25|10
1737632930000|2025-01-23 11:48:50|23564.05|23484.05|23563.91|23483.91|23564.23|23484.23|23563.86|23483.86|8
1737632940000|2025-01-23 11:49:00|23563.92|23483.92|23563.36|23483.36|23563.96|23483.96|23563.21|23483.21|10
1737632950000|2025-01-23 11:49:10|23563|23483|23555.31|23475.31|23563.05|23483.05|23555.31|23475.31|10
1737632960000|2025-01-23 11:49:20|23554.93|23474.93|23552.54|23472.54|23554.93|23474.93|23552.54|23472.54|10
1737632970000|2025-01-23 11:49:30|23552.5|23472.5|23552.04|23472.04|23552.5|23472.5|23552.04|23472.04|9
1737632980000|2025-01-23 11:49:40|23551.57|23471.57|23550.64|23470.64|23551.57|23471.57|23550.64|23470.64|10
1737632990000|2025-01-23 11:49:50|23550.95|23470.95|23548.99|23468.99|23550.95|23470.95|23548.99|23468.99|10
1737633000000|2025-01-23 11:50:00|23548.95|23468.95|23548.98|23468.98|23550.21|23470.21|23548.82|23468.82|10
1737633010000|2025-01-23 11:50:10|23549.24|23469.24|23552.54|23472.54|23552.73|23472.73|23549.24|23469.24|10
1737633020000|2025-01-23 11:50:20|23552.51|23472.51|23553.73|23473.73|23553.99|23473.99|23552.51|23472.51|10
1737633030000|2025-01-23 11:50:30|23553.86|23473.86|23550.73|23470.73|23553.86|23473.86|23550.73|23470.73|10
1737633040000|2025-01-23 11:50:40|23550.44|23470.44|23548.38|23468.38|23550.44|23470.44|23548.38|23468.38|10
1737633050000|2025-01-23 11:50:50|23548.46|23468.46|23548.26|23468.26|23548.49|23468.49|23548.16|23468.16|10
1737633060000|2025-01-23 11:51:00|23548.42|23468.42|23548.67|23468.67|23549.15|23469.15|23548|23468|10
1737633070000|2025-01-23 11:51:10|23548.6|23468.6|23548.98|23468.98|23548.98|23468.98|23548.41|23468.41|9
1737633080000|2025-01-23 11:51:20|23549.52|23469.52|23550.64|23470.64|23550.75|23470.75|23549.52|23469.52|9
1737633090000|2025-01-23 11:51:30|23551.26|23471.26|23553.57|23473.57|23553.57|23473.57|23551.26|23471.26|9
1737633100000|2025-01-23 11:51:40|23552.96|23472.96|23554.58|23474.58|23554.58|23474.58|23552.96|23472.96|10
1737633110000|2025-01-23 11:51:50|23554.65|23474.65|23554.53|23474.53|23554.76|23474.76|23553.86|23473.86|10
1737633120000|2025-01-23 11:52:00|23554.38|23474.38|23560.33|23480.33|23560.33|23480.33|23554.38|23474.38|10
1737633130000|2025-01-23 11:52:10|23560.34|23480.34|23553.02|23473.02|23560.34|23480.34|23550.61|23470.61|10
1737633140000|2025-01-23 11:52:20|23552.15|23472.15|23550.58|23470.58|23558.48|23478.48|23550.58|23470.58|9
1737633150000|2025-01-23 11:52:30|23550.16|23470.16|23554.89|23474.89|23554.98|23474.98|23549.51|23469.51|9
1737633160000|2025-01-23 11:52:40|23555.35|23475.35|23561.86|23481.86|23562.27|23482.27|23555.18|23475.18|10
1737633170000|2025-01-23 11:52:50|23562.41|23482.41|23559.49|23479.49|23562.41|23482.41|23559.49|23479.49|9
1737633180000|2025-01-23 11:53:00|23559.01|23479.01|23559.99|23479.99|23560.4|23480.4|23558.21|23478.21|10
1737633190000|2025-01-23 11:53:10|23560.08|23480.08|23554.93|23474.93|23560.08|23480.08|23554.56|23474.56|9
1737633200000|2025-01-23 11:53:20|23554.69|23474.69|23554.92|23474.92|23554.92|23474.92|23554.06|23474.06|10
1737633210000|2025-01-23 11:53:30|23555.16|23475.16|23554.98|23474.98|23555.16|23475.16|23554.53|23474.53|10
1737633220000|2025-01-23 11:53:40|23554.89|23474.89|23556.82|23476.82|23556.82|23476.82|23554.84|23474.84|10
1737633230000|2025-01-23 11:53:50|23556.84|23476.84|23557.54|23477.54|23557.56|23477.56|23556.84|23476.84|8
1737633240000|2025-01-23 11:54:00|23557.52|23477.52|23559.41|23479.41|23559.83|23479.83|23557.52|23477.52|10
1737633250000|2025-01-23 11:54:10|23559.18|23479.18|23558.27|23478.27|23559.18|23479.18|23557.75|23477.75|10
1737633260000|2025-01-23 11:54:20|23558.69|23478.69|23557.29|23477.29|23558.69|23478.69|23557.24|23477.24|9
1737633270000|2025-01-23 11:54:30|23557.34|23477.34|23556.74|23476.74|23557.71|23477.71|23556.74|23476.74|9
1737633280000|2025-01-23 11:54:40|23556.84|23476.84|23552.01|23472.01|23557.43|23477.43|23552.01|23472.01|10
1737633290000|2025-01-23 11:54:50|23552.44|23472.44|23553.68|23473.68|23553.68|23473.68|23552.44|23472.44|10
1737633300000|2025-01-23 11:55:00|23553.85|23473.85|23559.87|23479.87|23560.4|23480.4|23553.85|23473.85|10
1737633310000|2025-01-23 11:55:10|23559.81|23479.81|23561.56|23481.56|23561.56|23481.56|23559.81|23479.81|9
1737633320000|2025-01-23 11:55:20|23562.24|23482.24|23569.31|23489.31|23569.31|23489.31|23562.24|23482.24|10
1737633330000|2025-01-23 11:55:30|23569.4|23489.4|23572.04|23492.04|23572.25|23492.25|23569.4|23489.4|10
1737633340000|2025-01-23 11:55:40|23572.3|23492.3|23576.81|23496.81|23576.81|23496.81|23572.3|23492.3|10
1737633350000|2025-01-23 11:55:50|23577.08|23497.08|23582.94|23502.94|23582.94|23502.94|23577.08|23497.08|9
1737633360000|2025-01-23 11:56:00|23583.09|23503.09|23583.97|23503.97|23583.97|23503.97|23583.07|23503.07|9
1737633370000|2025-01-23 11:56:10|23583.6|23503.6|23583.91|23503.91|23583.91|23503.91|23583.03|23503.03|9
1737633380000|2025-01-23 11:56:20|23584|23504|23584.22|23504.22|23584.29|23504.29|23583.8|23503.8|10
1737633390000|2025-01-23 11:56:30|23584.19|23504.19|23578.96|23498.96|23584.19|23504.19|23578.96|23498.96|9
1737633400000|2025-01-23 11:56:40|23579|23499|23578.15|23498.15|23580.14|23500.14|23578.07|23498.07|10
1737633410000|2025-01-23 11:56:50|23578.27|23498.27|23577.55|23497.55|23578.27|23498.27|23577.53|23497.53|8
1737633420000|2025-01-23 11:57:00|23577.75|23497.75|23576.74|23496.74|23577.89|23497.89|23576.74|23496.74|9
1737633430000|2025-01-23 11:57:10|23576.87|23496.87|23576.95|23496.95|23577.3|23497.3|23576.76|23496.76|8
1737633440000|2025-01-23 11:57:20|23576.88|23496.88|23577.62|23497.62|23577.62|23497.62|23576.34|23496.34|9
1737633450000|2025-01-23 11:57:30|23578.02|23498.02|23581.14|23501.14|23581.14|23501.14|23578.02|23498.02|10
1737633460000|2025-01-23 11:57:40|23581.31|23501.31|23582.55|23502.55|23582.55|23502.55|23581.31|23501.31|10
1737633470000|2025-01-23 11:57:50|23582.56|23502.56|23582.72|23502.72|23583.93|23503.93|23581.96|23501.96|10
1737633480000|2025-01-23 11:58:00|23582.25|23502.25|23581.42|23501.42|23582.78|23502.78|23581.42|23501.42|10
1737633490000|2025-01-23 11:58:10|23581.43|23501.43|23590.68|23510.68|23591.26|23511.26|23581.43|23501.43|9
1737633500000|2025-01-23 11:58:20|23590.7|23510.7|23592.02|23512.02|23592.02|23512.02|23590.49|23510.49|7
1737633510000|2025-01-23 11:58:30|23592.05|23512.05|23593.34|23513.34|23593.45|23513.45|23592.03|23512.03|8
1737633520000|2025-01-23 11:58:40|23593.12|23513.12|23591.65|23511.65|23593.21|23513.21|23591.25|23511.25|10
1737633530000|2025-01-23 11:58:50|23591.66|23511.66|23591.21|23511.21|23592.17|23512.17|23591.21|23511.21|10
1737633540000|2025-01-23 11:59:00|23591.05|23511.05|23592|23512|23592.24|23512.24|23590.77|23510.77|10
1737633550000|2025-01-23 11:59:10|23592.52|23512.52|23592.83|23512.83|23592.83|23512.83|23592.08|23512.08|10
1737633560000|2025-01-23 11:59:20|23592.9|23512.9|23595.16|23515.16|23595.16|23515.16|23592.9|23512.9|9
1737633570000|2025-01-23 11:59:30|23594.44|23514.44|23589.5|23509.5|23595.02|23515.02|23588.55|23508.55|9
1737633580000|2025-01-23 11:59:40|23589.51|23509.51|23590.01|23510.01|23590.83|23510.83|23589.51|23509.51|10
1737633590000|2025-01-23 11:59:50|23590.28|23510.28|23587.78|23507.78|23590.28|23510.28|23587.78|23507.78|10
1737633600000|2025-01-23 12:00:00|23587.18|23507.18|23589.17|23509.17|23590.53|23510.53|23586.65|23506.65|10
1737633610000|2025-01-23 12:00:10|23588.49|23508.49|23581.8|23501.8|23588.49|23508.49|23581.8|23501.8|10
1737633620000|2025-01-23 12:00:20|23581.69|23501.69|23583.5|23503.5|23583.75|23503.75|23581.69|23501.69|10
1737633630000|2025-01-23 12:00:30|23581.33|23501.33|23577.58|23497.58|23581.33|23501.33|23577.58|23497.58|10
1737633640000|2025-01-23 12:00:40|23576.82|23496.82|23573.73|23493.73|23576.82|23496.82|23572.15|23492.15|10
1737633650000|2025-01-23 12:00:50|23573.81|23493.81|23573.93|23493.93|23573.98|23493.98|23572.72|23492.72|10
1737633660000|2025-01-23 12:01:00|23572.93|23492.93|23570.77|23490.77|23572.93|23492.93|23570.77|23490.77|10
1737633670000|2025-01-23 12:01:10|23570.76|23490.76|23567.07|23487.07|23570.96|23490.96|23567.05|23487.05|9
1737633680000|2025-01-23 12:01:20|23566.79|23486.79|23555.33|23475.33|23566.79|23486.79|23555.33|23475.33|10
1737633690000|2025-01-23 12:01:30|23557.2|23477.2|23550.83|23470.83|23557.2|23477.2|23550.83|23470.83|10
1737633700000|2025-01-23 12:01:40|23549.7|23469.7|23546.16|23466.16|23549.7|23469.7|23545.44|23465.44|10
1737633710000|2025-01-23 12:01:50|23546.11|23466.11|23543.91|23463.91|23546.11|23466.11|23543.57|23463.57|10
1737633720000|2025-01-23 12:02:00|23543.95|23463.95|23544.94|23464.94|23544.94|23464.94|23543.17|23463.17|10
1737633730000|2025-01-23 12:02:10|23544.58|23464.58|23544.56|23464.56|23545.7|23465.7|23543.91|23463.91|10
1737633740000|2025-01-23 12:02:20|23544.86|23464.86|23545.7|23465.7|23545.93|23465.93|23544.86|23464.86|9
1737633750000|2025-01-23 12:02:30|23545.73|23465.73|23547.52|23467.52|23547.56|23467.56|23545.51|23465.51|9
1737633760000|2025-01-23 12:02:40|23547.58|23467.58|23553.54|23473.54|23553.54|23473.54|23547.58|23467.58|9
1737633770000|2025-01-23 12:02:50|23555.02|23475.02|23557.6|23477.6|23557.6|23477.6|23555.02|23475.02|10
1737633780000|2025-01-23 12:03:00|23557.57|23477.57|23555.71|23475.71|23557.77|23477.77|23555.7|23475.7|10
1737633790000|2025-01-23 12:03:10|23554.47|23474.47|23554.28|23474.28|23554.47|23474.47|23552.9|23472.9|10
1737633800000|2025-01-23 12:03:20|23553.96|23473.96|23553.19|23473.19|23553.96|23473.96|23552.3|23472.3|10
1737633810000|2025-01-23 12:03:30|23553.05|23473.05|23554.02|23474.02|23554.06|23474.06|23552.45|23472.45|10
1737633820000|2025-01-23 12:03:40|23554.1|23474.1|23556.19|23476.19|23556.19|23476.19|23554.1|23474.1|9
1737633830000|2025-01-23 12:03:50|23556.13|23476.13|23555.69|23475.69|23558.05|23478.05|23555.69|23475.69|10
1737633840000|2025-01-23 12:04:00|23555.48|23475.48|23556.83|23476.83|23556.85|23476.85|23555.48|23475.48|7
1737633850000|2025-01-23 12:04:10|23556.65|23476.65|23556.31|23476.31|23556.93|23476.93|23556.29|23476.29|9
1737633860000|2025-01-23 12:04:20|23556.3|23476.3|23557.72|23477.72|23557.72|23477.72|23556.3|23476.3|9
1737633870000|2025-01-23 12:04:30|23558.11|23478.11|23559.37|23479.37|23561.23|23481.23|23557.95|23477.95|10
1737633880000|2025-01-23 12:04:40|23558.79|23478.79|23558.47|23478.47|23559.18|23479.18|23558.39|23478.39|8
1737633890000|2025-01-23 12:04:50|23557.82|23477.82|23557.68|23477.68|23558.26|23478.26|23557.33|23477.33|10
1737633900000|2025-01-23 12:05:00|23557.65|23477.65|23556.1|23476.1|23557.65|23477.65|23555.81|23475.81|10
1737633910000|2025-01-23 12:05:10|23555.96|23475.96|23557.82|23477.82|23558.39|23478.39|23555.96|23475.96|10
1737633920000|2025-01-23 12:05:20|23558.19|23478.19|23558.78|23478.78|23559.15|23479.15|23558.09|23478.09|10
1737633930000|2025-01-23 12:05:30|23558.75|23478.75|23558.57|23478.57|23559.08|23479.08|23558.57|23478.57|10
1737633940000|2025-01-23 12:05:40|23558.79|23478.79|23564.85|23484.85|23565.26|23485.26|23558.7|23478.7|10
1737633950000|2025-01-23 12:05:50|23564.66|23484.66|23566.71|23486.71|23566.71|23486.71|23564.62|23484.62|10
1737633960000|2025-01-23 12:06:00|23568.47|23488.47|23570.48|23490.48|23570.48|23490.48|23568.47|23488.47|10
1737633970000|2025-01-23 12:06:10|23570.45|23490.45|23566.4|23486.4|23570.79|23490.79|23566.4|23486.4|9
1737633980000|2025-01-23 12:06:20|23566.43|23486.43|23569.98|23489.98|23570.45|23490.45|23566.43|23486.43|10
1737633990000|2025-01-23 12:06:30|23570.36|23490.36|23575.61|23495.61|23575.61|23495.61|23570.36|23490.36|10
1737634000000|2025-01-23 12:06:40|23577.57|23497.57|23594.41|23514.41|23594.41|23514.41|23577.57|23497.57|10
1737634010000|2025-01-23 12:06:50|23595.56|23515.56|23598.99|23518.99|23599.08|23519.08|23594.74|23514.74|10
1737634020000|2025-01-23 12:07:00|23599.37|23519.37|23590.06|23510.06|23599.37|23519.37|23590.06|23510.06|10
1737634030000|2025-01-23 12:07:10|23589.95|23509.95|23593.24|23513.24|23593.24|23513.24|23589.93|23509.93|10
1737634040000|2025-01-23 12:07:20|23593.33|23513.33|23591.13|23511.13|23593.33|23513.33|23591.13|23511.13|10
1737634050000|2025-01-23 12:07:30|23591.01|23511.01|23590.26|23510.26|23591.02|23511.02|23589.86|23509.86|10
1737634060000|2025-01-23 12:07:40|23590.78|23510.78|23590.49|23510.49|23590.78|23510.78|23589.94|23509.94|9
1737634070000|2025-01-23 12:07:50|23590.3|23510.3|23589.05|23509.05|23590.3|23510.3|23588.99|23508.99|10
1737634080000|2025-01-23 12:08:00|23589|23509|23585.2|23505.2|23589.11|23509.11|23585.2|23505.2|10
1737634090000|2025-01-23 12:08:10|23584.99|23504.99|23590.36|23510.36|23590.47|23510.47|23583.9|23503.9|9
1737634100000|2025-01-23 12:08:20|23590.6|23510.6|23592.49|23512.49|23592.49|23512.49|23589.18|23509.18|10
1737634110000|2025-01-23 12:08:30|23592.48|23512.48|23592.8|23512.8|23593.03|23513.03|23592.43|23512.43|10
1737634120000|2025-01-23 12:08:40|23594.2|23514.2|23596.15|23516.15|23596.15|23516.15|23594.07|23514.07|10
1737634130000|2025-01-23 12:08:50|23597.59|23517.59|23603.49|23523.49|23603.7|23523.7|23597.59|23517.59|10
1737634140000|2025-01-23 12:09:00|23603.48|23523.48|23603.15|23523.15|23603.48|23523.48|23602.6|23522.6|10
1737634150000|2025-01-23 12:09:10|23602.97|23522.97|23606.51|23526.51|23606.54|23526.54|23602.85|23522.85|8
1737634160000|2025-01-23 12:09:20|23605.55|23525.55|23604.59|23524.59|23605.55|23525.55|23604.05|23524.05|9
1737634170000|2025-01-23 12:09:30|23604.33|23524.33|23602.73|23522.73|23604.33|23524.33|23602.25|23522.25|10
1737634180000|2025-01-23 12:09:40|23602.62|23522.62|23602.72|23522.72|23603.47|23523.47|23602.53|23522.53|10
1737634190000|2025-01-23 12:09:50|23602.46|23522.46|23602.34|23522.34|23602.93|23522.93|23602.32|23522.32|9
1737634200000|2025-01-23 12:10:00|23602.36|23522.36|23601.86|23521.86|23602.36|23522.36|23601.85|23521.85|10
1737634210000|2025-01-23 12:10:10|23601.87|23521.87|23598.26|23518.26|23602.28|23522.28|23598.26|23518.26|10
1737634220000|2025-01-23 12:10:20|23597.4|23517.4|23597.43|23517.43|23597.46|23517.46|23597|23517|10
1737634230000|2025-01-23 12:10:30|23597.42|23517.42|23597.08|23517.08|23597.67|23517.67|23597.08|23517.08|9
1737634240000|2025-01-23 12:10:40|23596.06|23516.06|23594.14|23514.14|23596.06|23516.06|23593.73|23513.73|10
1737634250000|2025-01-23 12:10:50|23594.05|23514.05|23584.87|23504.87|23594.05|23514.05|23584.87|23504.87|10
1737634260000|2025-01-23 12:11:00|23582.97|23502.97|23577.35|23497.35|23582.97|23502.97|23577.35|23497.35|10
1737634270000|2025-01-23 12:11:10|23575.91|23495.91|23568.45|23488.45|23575.91|23495.91|23568.42|23488.42|10
1737634280000|2025-01-23 12:11:20|23567.97|23487.97|23568.9|23488.9|23568.9|23488.9|23567.97|23487.97|9
1737634290000|2025-01-23 12:11:30|23569.41|23489.41|23564.89|23484.89|23569.41|23489.41|23564.47|23484.47|10
1737634300000|2025-01-23 12:11:40|23564.1|23484.1|23557.91|23477.91|23564.12|23484.12|23557.91|23477.91|10
1737634310000|2025-01-23 12:11:50|23556.64|23476.64|23554.07|23474.07|23556.64|23476.64|23554|23474|10
1737634320000|2025-01-23 12:12:00|23554.23|23474.23|23558.89|23478.89|23559.23|23479.23|23553.66|23473.66|10
1737634330000|2025-01-23 12:12:10|23559.08|23479.08|23560.99|23480.99|23561.26|23481.26|23559.08|23479.08|9
1737634340000|2025-01-23 12:12:20|23560.7|23480.7|23557.72|23477.72|23560.76|23480.76|23557.72|23477.72|10
1737634350000|2025-01-23 12:12:30|23557.68|23477.68|23557.11|23477.11|23558.09|23478.09|23557.08|23477.08|9
1737634360000|2025-01-23 12:12:40|23557.15|23477.15|23554.34|23474.34|23557.15|23477.15|23554.34|23474.34|9
1737634370000|2025-01-23 12:12:50|23554.44|23474.44|23556.39|23476.39|23556.39|23476.39|23554.44|23474.44|10
1737634380000|2025-01-23 12:13:00|23556.49|23476.49|23555.56|23475.56|23556.49|23476.49|23555.38|23475.38|10
1737634390000|2025-01-23 12:13:10|23555.51|23475.51|23554.58|23474.58|23555.52|23475.52|23554.58|23474.58|9
1737634400000|2025-01-23 12:13:20|23545.62|23465.62|23540.05|23460.05|23545.62|23465.62|23539.91|23459.91|9
1737634410000|2025-01-23 12:13:30|23539.75|23459.75|23539.61|23459.61|23539.93|23459.93|23539|23459|10
1737634420000|2025-01-23 12:13:40|23539.34|23459.34|23539.8|23459.8|23540.15|23460.15|23539.19|23459.19|10
1737634430000|2025-01-23 12:13:50|23539.78|23459.78|23536.52|23456.52|23539.78|23459.78|23536.52|23456.52|10
1737634440000|2025-01-23 12:14:00|23536.62|23456.62|23530.67|23450.67|23536.62|23456.62|23530.67|23450.67|10
1737634450000|2025-01-23 12:14:10|23530.59|23450.59|23532.57|23452.57|23532.57|23452.57|23530.37|23450.37|10
1737634460000|2025-01-23 12:14:20|23532.91|23452.91|23535.25|23455.25|23535.29|23455.29|23532.91|23452.91|10
1737634470000|2025-01-23 12:14:30|23535.32|23455.32|23533.78|23453.78|23536.47|23456.47|23533.78|23453.78|10
1737634480000|2025-01-23 12:14:40|23533.9|23453.9|23533.32|23453.32|23534.4|23454.4|23533.32|23453.32|10
1737634490000|2025-01-23 12:14:50|23533.16|23453.16|23531.22|23451.22|23533.16|23453.16|23531.22|23451.22|10
1737634500000|2025-01-23 12:15:00|23531.65|23451.65|23533.76|23453.76|23533.8|23453.8|23531.21|23451.21|10
1737634510000|2025-01-23 12:15:10|23533.81|23453.81|23527.83|23447.83|23533.86|23453.86|23527.83|23447.83|10
1737634520000|2025-01-23 12:15:20|23528.35|23448.35|23527.22|23447.22|23528.39|23448.39|23525.73|23445.73|10
1737634530000|2025-01-23 12:15:30|23527.08|23447.08|23525.38|23445.38|23527.46|23447.46|23525.38|23445.38|10
1737634540000|2025-01-23 12:15:40|23524.45|23444.45|23524.6|23444.6|23525.64|23445.64|23523.77|23443.77|10
1737634550000|2025-01-23 12:15:50|23523.01|23443.01|23519.94|23439.94|23523.01|23443.01|23519.94|23439.94|10
1737634560000|2025-01-23 12:16:00|23520.02|23440.02|23520.18|23440.18|23520.35|23440.35|23519.27|23439.27|10
1737634570000|2025-01-23 12:16:10|23519.88|23439.88|23520.71|23440.71|23520.71|23440.71|23519.11|23439.11|9
1737634580000|2025-01-23 12:16:20|23520.84|23440.84|23523.61|23443.61|23524.15|23444.15|23520.84|23440.84|10
1737634590000|2025-01-23 12:16:30|23524.12|23444.12|23525.57|23445.57|23525.59|23445.59|23524.12|23444.12|10
1737634600000|2025-01-23 12:16:40|23525.64|23445.64|23526.48|23446.48|23527.11|23447.11|23525.64|23445.64|9
1737634610000|2025-01-23 12:16:50|23526.56|23446.56|23526.59|23446.59|23527.29|23447.29|23526.38|23446.38|10
1737634620000|2025-01-23 12:17:00|23521.27|23441.27|23517.01|23437.01|23521.27|23441.27|23517.01|23437.01|10
1737634630000|2025-01-23 12:17:10|23516.05|23436.05|23515.83|23435.83|23516.48|23436.48|23515.11|23435.11|9
1737634640000|2025-01-23 12:17:20|23515.65|23435.65|23513.95|23433.95|23515.65|23435.65|23513.82|23433.82|10
1737634650000|2025-01-23 12:17:30|23512.93|23432.93|23509.41|23429.41|23512.93|23432.93|23509.41|23429.41|10
1737634660000|2025-01-23 12:17:40|23509.66|23429.66|23504.98|23424.98|23509.66|23429.66|23504.98|23424.98|9
1737634670000|2025-01-23 12:17:50|23505.01|23425.01|23504.52|23424.52|23507.95|23427.95|23503.61|23423.61|10
1737634680000|2025-01-23 12:18:00|23504.25|23424.25|23492.18|23412.18|23504.25|23424.25|23492.18|23412.18|10
1737634690000|2025-01-23 12:18:10|23491.87|23411.87|23489.91|23409.91|23492.17|23412.17|23489.84|23409.84|10
1737634700000|2025-01-23 12:18:20|23489.35|23409.35|23482.82|23402.82|23489.35|23409.35|23482.82|23402.82|10
1737634710000|2025-01-23 12:18:30|23483.16|23403.16|23481.94|23401.94|23484.21|23404.21|23481.94|23401.94|10
1737634720000|2025-01-23 12:18:40|23481.46|23401.46|23475.89|23395.89|23482.04|23402.04|23475.89|23395.89|9
1737634730000|2025-01-23 12:18:50|23475.88|23395.88|23472.22|23392.22|23476.71|23396.71|23472.22|23392.22|10
1737634740000|2025-01-23 12:19:00|23472.08|23392.08|23464.55|23384.55|23472.08|23392.08|23464.55|23384.55|10
1737634750000|2025-01-23 12:19:10|23464.03|23384.03|23463.17|23383.17|23465.21|23385.21|23463.17|23383.17|10
1737634760000|2025-01-23 12:19:20|23461.56|23381.56|23467.35|23387.35|23467.35|23387.35|23461.51|23381.51|10
1737634770000|2025-01-23 12:19:30|23466.09|23386.09|23461.5|23381.5|23466.09|23386.09|23461.5|23381.5|10
1737634780000|2025-01-23 12:19:40|23461.9|23381.9|23464.13|23384.13|23464.13|23384.13|23461.9|23381.9|10
1737634790000|2025-01-23 12:19:50|23463.04|23383.04|23462.53|23382.53|23463.43|23383.43|23461.94|23381.94|10
1737634800000|2025-01-23 12:20:00|23462.8|23382.8|23467.92|23387.92|23467.92|23387.92|23462.8|23382.8|10
1737634810000|2025-01-23 12:20:10|23468.76|23388.76|23477.17|23397.17|23477.65|23397.65|23468.76|23388.76|10
1737634820000|2025-01-23 12:20:20|23477.36|23397.36|23472.72|23392.72|23477.38|23397.38|23472.72|23392.72|10
1737634830000|2025-01-23 12:20:30|23472.52|23392.52|23467.81|23387.81|23472.52|23392.52|23467.81|23387.81|10
1737634840000|2025-01-23 12:20:40|23467.79|23387.79|23464.22|23384.22|23467.79|23387.79|23463.99|23383.99|10
1737634850000|2025-01-23 12:20:50|23464.86|23384.86|23462.65|23382.65|23464.86|23384.86|23462.3|23382.3|10
1737634860000|2025-01-23 12:21:00|23462.29|23382.29|23463.48|23383.48|23463.48|23383.48|23461.83|23381.83|10
1737634870000|2025-01-23 12:21:10|23463.75|23383.75|23462.33|23382.33|23464.21|23384.21|23462.33|23382.33|10
1737634880000|2025-01-23 12:21:20|23461.94|23381.94|23464.62|23384.62|23464.62|23384.62|23461.45|23381.45|10
1737634890000|2025-01-23 12:21:30|23464.14|23384.14|23460.35|23380.35|23464.14|23384.14|23460.35|23380.35|10
1737634900000|2025-01-23 12:21:40|23459.03|23379.03|23458.28|23378.28|23459.32|23379.32|23458.28|23378.28|10
1737634910000|2025-01-23 12:21:50|23457.7|23377.7|23453.29|23373.29|23457.7|23377.7|23453.17|23373.17|10
1737634920000|2025-01-23 12:22:00|23453.13|23373.13|23453.97|23373.97|23453.99|23373.99|23452.63|23372.63|10
1737634930000|2025-01-23 12:22:10|23453.93|23373.93|23453.05|23373.05|23453.93|23373.93|23451.8|23371.8|10
1737634940000|2025-01-23 12:22:20|23453.33|23373.33|23455.68|23375.68|23455.68|23375.68|23453.06|23373.06|10
1737634950000|2025-01-23 12:22:30|23455.93|23375.93|23456.13|23376.13|23456.5|23376.5|23454.91|23374.91|10
1737634960000|2025-01-23 12:22:40|23456.46|23376.46|23454.2|23374.2|23456.46|23376.46|23454.2|23374.2|10
1737634970000|2025-01-23 12:22:50|23453.7|23373.7|23454.29|23374.29|23455.29|23375.29|23453.46|23373.46|9
1737634980000|2025-01-23 12:23:00|23453.99|23373.99|23452.9|23372.9|23454.63|23374.63|23452.9|23372.9|10
1737634990000|2025-01-23 12:23:10|23452.38|23372.38|23448.13|23368.13|23452.38|23372.38|23446.85|23366.85|10
1737635000000|2025-01-23 12:23:20|23448.56|23368.56|23449.41|23369.41|23449.76|23369.76|23447.24|23367.24|10
1737635010000|2025-01-23 12:23:30|23449.76|23369.76|23454.4|23374.4|23454.4|23374.4|23449.76|23369.76|10
1737635020000|2025-01-23 12:23:40|23454.51|23374.51|23460.74|23380.74|23460.74|23380.74|23454.51|23374.51|10
1737635030000|2025-01-23 12:23:50|23461.19|23381.19|23462.4|23382.4|23462.4|23382.4|23460.97|23380.97|10
1737635040000|2025-01-23 12:24:00|23462.69|23382.69|23467.97|23387.97|23467.97|23387.97|23461.29|23381.29|10
1737635050000|2025-01-23 12:24:10|23468.2|23388.2|23465.93|23385.93|23468.45|23388.45|23465.93|23385.93|10
1737635060000|2025-01-23 12:24:20|23465.07|23385.07|23469.38|23389.38|23470.46|23390.46|23465.07|23385.07|10
1737635070000|2025-01-23 12:24:30|23469.55|23389.55|23468.36|23388.36|23470.02|23390.02|23468.36|23388.36|9
1737635080000|2025-01-23 12:24:40|23467.21|23387.21|23461.42|23381.42|23467.51|23387.51|23461.42|23381.42|10
1737635090000|2025-01-23 12:24:50|23460.92|23380.92|23459.83|23379.83|23460.92|23380.92|23458.58|23378.58|9
1737635100000|2025-01-23 12:25:00|23458.9|23378.9|23456.66|23376.66|23459.21|23379.21|23456.25|23376.25|8
1737635110000|2025-01-23 12:25:10|23456.78|23376.78|23466.51|23386.51|23466.51|23386.51|23456.71|23376.71|10
1737635120000|2025-01-23 12:25:20|23468.03|23388.03|23467.66|23387.66|23468.33|23388.33|23464.94|23384.94|10
1737635130000|2025-01-23 12:25:30|23467.82|23387.82|23474.93|23394.93|23474.93|23394.93|23467.26|23387.26|10
1737635140000|2025-01-23 12:25:40|23475.22|23395.22|23471.56|23391.56|23476.64|23396.64|23470.95|23390.95|10
1737635150000|2025-01-23 12:25:50|23471.76|23391.76|23481.88|23401.88|23482.36|23402.36|23471.76|23391.76|10
1737635160000|2025-01-23 12:26:00|23481.94|23401.94|23485.07|23405.07|23485.07|23405.07|23481.64|23401.64|10
1737635170000|2025-01-23 12:26:10|23485.87|23405.87|23493.45|23413.45|23493.83|23413.83|23485.57|23405.57|10
1737635180000|2025-01-23 12:26:20|23493.38|23413.38|23500.5|23420.5|23502.19|23422.19|23493.34|23413.34|9
1737635190000|2025-01-23 12:26:30|23500.09|23420.09|23500.29|23420.29|23500.29|23420.29|23499.26|23419.26|10
1737635200000|2025-01-23 12:26:40|23500.45|23420.45|23501.95|23421.95|23501.95|23421.95|23500.3|23420.3|10
1737635210000|2025-01-23 12:26:50|23501.96|23421.96|23503.51|23423.51|23503.53|23423.53|23501.96|23421.96|10
1737635220000|2025-01-23 12:27:00|23503.56|23423.56|23512.31|23432.31|23512.31|23432.31|23503.56|23423.56|9
1737635230000|2025-01-23 12:27:10|23512.59|23432.59|23511.65|23431.65|23513.29|23433.29|23511.65|23431.65|9
1737635240000|2025-01-23 12:27:20|23511.57|23431.57|23513.8|23433.8|23514.24|23434.24|23511.57|23431.57|9
1737635250000|2025-01-23 12:27:30|23513.72|23433.72|23511.72|23431.72|23513.89|23433.89|23511.72|23431.72|9
1737635260000|2025-01-23 12:27:40|23512.35|23432.35|23516.72|23436.72|23517.14|23437.14|23512.35|23432.35|10
1737635270000|2025-01-23 12:27:50|23516.16|23436.16|23517.53|23437.53|23518.75|23438.75|23516.13|23436.13|10
1737635280000|2025-01-23 12:28:00|23517.55|23437.55|23517.87|23437.87|23519.46|23439.46|23517.5|23437.5|10
1737635290000|2025-01-23 12:28:10|23517.76|23437.76|23519.85|23439.85|23519.85|23439.85|23517.74|23437.74|9
1737635300000|2025-01-23 12:28:20|23520.66|23440.66|23522.75|23442.75|23522.75|23442.75|23520.66|23440.66|10
1737635310000|2025-01-23 12:28:30|23522.71|23442.71|23523.93|23443.93|23523.93|23443.93|23522|23442|9
1737635320000|2025-01-23 12:28:40|23526.07|23446.07|23529.09|23449.09|23529.28|23449.28|23526.07|23446.07|10
1737635330000|2025-01-23 12:28:50|23529.81|23449.81|23529.17|23449.17|23530.16|23450.16|23529.04|23449.04|10
1737635340000|2025-01-23 12:29:00|23529.8|23449.8|23528.81|23448.81|23530.15|23450.15|23528.34|23448.34|8
1737635350000|2025-01-23 12:29:10|23528.78|23448.78|23527.51|23447.51|23528.96|23448.96|23527.43|23447.43|10
1737635360000|2025-01-23 12:29:20|23527.73|23447.73|23527.75|23447.75|23528|23448|23527.68|23447.68|10
1737635370000|2025-01-23 12:29:30|23528.87|23448.87|23531.08|23451.08|23531.08|23451.08|23528.87|23448.87|10
1737635380000|2025-01-23 12:29:40|23531.22|23451.22|23532.18|23452.18|23532.18|23452.18|23531.22|23451.22|9
1737635390000|2025-01-23 12:29:50|23532.27|23452.27|23535.51|23455.51|23535.51|23455.51|23532.27|23452.27|10
1737635400000|2025-01-23 12:30:00|23535.16|23455.16|23533.93|23453.93|23535.37|23455.37|23533.62|23453.62|10
1737635410000|2025-01-23 12:30:10|23534.27|23454.27|23525.32|23445.32|23534.74|23454.74|23525.32|23445.32|10
1737635420000|2025-01-23 12:30:20|23525.43|23445.43|23523.18|23443.18|23525.58|23445.58|23523.09|23443.09|10
1737635430000|2025-01-23 12:30:30|23522.89|23442.89|23520.89|23440.89|23523.47|23443.47|23520.89|23440.89|10
1737635440000|2025-01-23 12:30:40|23520.67|23440.67|23519.7|23439.7|23520.67|23440.67|23519.7|23439.7|10
1737635450000|2025-01-23 12:30:50|23519.04|23439.04|23515.31|23435.31|23519.04|23439.04|23514.66|23434.66|10
1737635460000|2025-01-23 12:31:00|23515.17|23435.17|23511.82|23431.82|23515.3|23435.3|23511.36|23431.36|10
1737635470000|2025-01-23 12:31:10|23511.89|23431.89|23509.69|23429.69|23512.1|23432.1|23509.69|23429.69|10
1737635480000|2025-01-23 12:31:20|23509.83|23429.83|23508.52|23428.52|23510.5|23430.5|23508.52|23428.52|10
1737635490000|2025-01-23 12:31:30|23508.14|23428.14|23509.34|23429.34|23509.44|23429.44|23508.14|23428.14|10
1737635500000|2025-01-23 12:31:40|23508.63|23428.63|23508.17|23428.17|23508.96|23428.96|23508.17|23428.17|10
1737635510000|2025-01-23 12:31:50|23507.99|23427.99|23507.78|23427.78|23508.01|23428.01|23507.52|23427.52|10
1737635520000|2025-01-23 12:32:00|23507.79|23427.79|23505.53|23425.53|23507.8|23427.8|23504.45|23424.45|10
1737635530000|2025-01-23 12:32:10|23505.48|23425.48|23507.11|23427.11|23509.22|23429.22|23505.48|23425.48|10
1737635540000|2025-01-23 12:32:20|23508.34|23428.34|23511.78|23431.78|23512.59|23432.59|23508.34|23428.34|10
1737635550000|2025-01-23 12:32:30|23511.93|23431.93|23517.68|23437.68|23517.68|23437.68|23510.92|23430.92|10
1737635560000|2025-01-23 12:32:40|23518.04|23438.04|23526.74|23446.74|23526.74|23446.74|23518.04|23438.04|10
1737635570000|2025-01-23 12:32:50|23526.8|23446.8|23527.57|23447.57|23527.57|23447.57|23524.25|23444.25|10
1737635580000|2025-01-23 12:33:00|23527.25|23447.25|23528.48|23448.48|23528.48|23448.48|23526.08|23446.08|10
1737635590000|2025-01-23 12:33:10|23528.21|23448.21|23534.96|23454.96|23534.96|23454.96|23528.21|23448.21|9
1737635600000|2025-01-23 12:33:20|23535.75|23455.75|23538.01|23458.01|23538.43|23458.43|23535.66|23455.66|10
1737635610000|2025-01-23 12:33:30|23538.4|23458.4|23545.1|23465.1|23545.23|23465.23|23538.4|23458.4|10
1737635620000|2025-01-23 12:33:40|23545.06|23465.06|23552.38|23472.38|23552.38|23472.38|23545.06|23465.06|9
1737635630000|2025-01-23 12:33:50|23552.42|23472.42|23555.75|23475.75|23555.75|23475.75|23552.42|23472.42|10
1737635640000|2025-01-23 12:34:00|23555.87|23475.87|23557.33|23477.33|23558.6|23478.6|23555.86|23475.86|9
1737635650000|2025-01-23 12:34:10|23557.52|23477.52|23558.28|23478.28|23558.74|23478.74|23556.18|23476.18|10
1737635660000|2025-01-23 12:34:20|23557.76|23477.76|23558.44|23478.44|23558.5|23478.5|23557.76|23477.76|10
1737635670000|2025-01-23 12:34:30|23558.77|23478.77|23559.47|23479.47|23559.47|23479.47|23558.77|23478.77|10
1737635680000|2025-01-23 12:34:40|23559.18|23479.18|23567.81|23487.81|23567.81|23487.81|23559.18|23479.18|10
1737635690000|2025-01-23 12:34:50|23570.27|23490.27|23572.13|23492.13|23572.13|23492.13|23569.61|23489.61|9
1737635700000|2025-01-23 12:35:00|23571.49|23491.49|23572.95|23492.95|23573.3|23493.3|23571.49|23491.49|10
1737635710000|2025-01-23 12:35:10|23571.95|23491.95|23571.02|23491.02|23571.95|23491.95|23570.36|23490.36|10
1737635720000|2025-01-23 12:35:20|23571.03|23491.03|23571.61|23491.61|23571.61|23491.61|23570.12|23490.12|10
1737635730000|2025-01-23 12:35:30|23572.3|23492.3|23579.39|23499.39|23579.39|23499.39|23572.3|23492.3|10
1737635740000|2025-01-23 12:35:40|23579.95|23499.95|23581.09|23501.09|23582.56|23502.56|23579.95|23499.95|10
1737635750000|2025-01-23 12:35:50|23581.24|23501.24|23580.65|23500.65|23581.37|23501.37|23580.59|23500.59|10
1737635760000|2025-01-23 12:36:00|23580.67|23500.67|23577.04|23497.04|23580.67|23500.67|23576.79|23496.79|10
1737635770000|2025-01-23 12:36:10|23576.94|23496.94|23572.99|23492.99|23576.94|23496.94|23572.94|23492.94|9
1737635780000|2025-01-23 12:36:20|23575.49|23495.49|23583.66|23503.66|23583.71|23503.71|23575.49|23495.49|10
1737635790000|2025-01-23 12:36:30|23583.91|23503.91|23578.98|23498.98|23584.09|23504.09|23578.52|23498.52|9
1737635800000|2025-01-23 12:36:40|23579.06|23499.06|23577.64|23497.64|23579.06|23499.06|23576.98|23496.98|10
1737635810000|2025-01-23 12:36:50|23577.37|23497.37|23579.09|23499.09|23579.09|23499.09|23577.37|23497.37|10
1737635820000|2025-01-23 12:37:00|23579.93|23499.93|23580.56|23500.56|23580.7|23500.7|23579.93|23499.93|10
1737635830000|2025-01-23 12:37:10|23580.5|23500.5|23581.54|23501.54|23581.54|23501.54|23580.24|23500.24|10
1737635840000|2025-01-23 12:37:20|23581.56|23501.56|23584.31|23504.31|23584.79|23504.79|23581.56|23501.56|10
1737635850000|2025-01-23 12:37:30|23584.52|23504.52|23584.14|23504.14|23585.01|23505.01|23583.94|23503.94|10
1737635860000|2025-01-23 12:37:40|23583.99|23503.99|23580.44|23500.44|23583.99|23503.99|23580.44|23500.44|9
1737635870000|2025-01-23 12:37:50|23580.51|23500.51|23580.31|23500.31|23580.54|23500.54|23580.29|23500.29|9
1737635880000|2025-01-23 12:38:00|23580.04|23500.04|23576.86|23496.86|23580.51|23500.51|23576.77|23496.77|10
1737635890000|2025-01-23 12:38:10|23577.17|23497.17|23575.02|23495.02|23577.17|23497.17|23575.02|23495.02|8
1737635900000|2025-01-23 12:38:20|23574.6|23494.6|23564.27|23484.27|23574.6|23494.6|23564.27|23484.27|10
1737635910000|2025-01-23 12:38:30|23563.7|23483.7|23559.07|23479.07|23563.7|23483.7|23559.07|23479.07|10
1737635920000|2025-01-23 12:38:40|23557.87|23477.87|23558.57|23478.57|23559.37|23479.37|23557.87|23477.87|10
1737635930000|2025-01-23 12:38:50|23558.91|23478.91|23559.88|23479.88|23561.5|23481.5|23557.75|23477.75|9
1737635940000|2025-01-23 12:39:00|23559.9|23479.9|23550.47|23470.47|23559.9|23479.9|23550.47|23470.47|10
1737635950000|2025-01-23 12:39:10|23550.42|23470.42|23546.78|23466.78|23551.77|23471.77|23545.78|23465.78|10
1737635960000|2025-01-23 12:39:20|23546.73|23466.73|23549.5|23469.5|23549.5|23469.5|23546.69|23466.69|10
1737635970000|2025-01-23 12:39:30|23549.8|23469.8|23552.39|23472.39|23552.46|23472.46|23549.8|23469.8|10
1737635980000|2025-01-23 12:39:40|23552.47|23472.47|23550.24|23470.24|23552.47|23472.47|23550.24|23470.24|10
1737635990000|2025-01-23 12:39:50|23550.16|23470.16|23549.29|23469.29|23550.29|23470.29|23549.29|23469.29|10
1737636000000|2025-01-23 12:40:00|23549.28|23469.28|23548.32|23468.32|23551.04|23471.04|23548.32|23468.32|10
1737636010000|2025-01-23 12:40:10|23547.86|23467.86|23538.29|23458.29|23547.86|23467.86|23538.29|23458.29|10
1737636020000|2025-01-23 12:40:20|23538.41|23458.41|23535.78|23455.78|23538.41|23458.41|23535.67|23455.67|10
1737636030000|2025-01-23 12:40:30|23535.77|23455.77|23532.6|23452.6|23536.07|23456.07|23532.6|23452.6|10
1737636040000|2025-01-23 12:40:40|23532.29|23452.29|23529.55|23449.55|23532.29|23452.29|23529.55|23449.55|10
1737636050000|2025-01-23 12:40:50|23529.74|23449.74|23525.69|23445.69|23529.74|23449.74|23525.69|23445.69|9
1737636060000|2025-01-23 12:41:00|23525.72|23445.72|23524.01|23444.01|23525.93|23445.93|23524.01|23444.01|10
1737636070000|2025-01-23 12:41:10|23524.06|23444.06|23526|23446|23526.01|23446.01|23523.5|23443.5|10
1737636080000|2025-01-23 12:41:20|23525.94|23445.94|23525.16|23445.16|23526.38|23446.38|23525.15|23445.15|10
1737636090000|2025-01-23 12:41:30|23525.52|23445.52|23515.93|23435.93|23525.52|23445.52|23515.93|23435.93|10
1737636100000|2025-01-23 12:41:40|23514.82|23434.82|23509.2|23429.2|23514.82|23434.82|23509.2|23429.2|10
1737636110000|2025-01-23 12:41:50|23509.07|23429.07|23507.32|23427.32|23509.11|23429.11|23507.32|23427.32|9
1737636120000|2025-01-23 12:42:00|23507.27|23427.27|23506.56|23426.56|23507.41|23427.41|23506.53|23426.53|10
1737636130000|2025-01-23 12:42:10|23506.4|23426.4|23499.38|23419.38|23506.4|23426.4|23499.38|23419.38|10
1737636140000|2025-01-23 12:42:20|23499.27|23419.27|23489.63|23409.63|23499.27|23419.27|23489.23|23409.23|10
1737636150000|2025-01-23 12:42:30|23488.2|23408.2|23487.15|23407.15|23488.2|23408.2|23486.83|23406.83|10
1737636160000|2025-01-23 12:42:40|23487.35|23407.35|23498.19|23418.19|23499.46|23419.46|23487.32|23407.32|10
1737636170000|2025-01-23 12:42:50|23498.48|23418.48|23485.35|23405.35|23498.85|23418.85|23485.35|23405.35|10
1737636180000|2025-01-23 12:43:00|23485.37|23405.37|23482.65|23402.65|23485.42|23405.42|23482.65|23402.65|10
1737636190000|2025-01-23 12:43:10|23482.49|23402.49|23487.07|23407.07|23487.07|23407.07|23481.72|23401.72|10
1737636200000|2025-01-23 12:43:20|23488.72|23408.72|23487.47|23407.47|23490.46|23410.46|23487.47|23407.47|10
1737636210000|2025-01-23 12:43:30|23487.04|23407.04|23487.84|23407.84|23488.27|23408.27|23486.85|23406.85|10
1737636220000|2025-01-23 12:43:40|23487.41|23407.41|23487.06|23407.06|23487.55|23407.55|23487.06|23407.06|10
1737636230000|2025-01-23 12:43:50|23486.72|23406.72|23486.37|23406.37|23487.88|23407.88|23485.35|23405.35|10
1737636240000|2025-01-23 12:44:00|23486.33|23406.33|23485.34|23405.34|23486.33|23406.33|23485.13|23405.13|9
1737636250000|2025-01-23 12:44:10|23484.95|23404.95|23484.48|23404.48|23484.95|23404.95|23484.07|23404.07|9
1737636260000|2025-01-23 12:44:20|23484.17|23404.17|23483.56|23403.56|23484.31|23404.31|23483.34|23403.34|10
1737636270000|2025-01-23 12:44:30|23482.97|23402.97|23482.09|23402.09|23482.97|23402.97|23482.09|23402.09|10
1737636280000|2025-01-23 12:44:40|23493.77|23413.77|23495.51|23415.51|23495.51|23415.51|23493.75|23413.75|10
1737636290000|2025-01-23 12:44:50|23495.37|23415.37|23487.6|23407.6|23495.37|23415.37|23485.12|23405.12|9
1737636300000|2025-01-23 12:45:00|23487.7|23407.7|23490.94|23410.94|23490.94|23410.94|23487.7|23407.7|10
1737636310000|2025-01-23 12:45:10|23491.59|23411.59|23497.8|23417.8|23500.77|23420.77|23491.59|23411.59|10
1737636320000|2025-01-23 12:45:20|23498.59|23418.59|23496.98|23416.98|23498.62|23418.62|23496.91|23416.91|10
1737636330000|2025-01-23 12:45:30|23497.18|23417.18|23491.66|23411.66|23497.18|23417.18|23491.66|23411.66|10
1737636340000|2025-01-23 12:45:40|23491.11|23411.11|23487.11|23407.11|23491.11|23411.11|23487.11|23407.11|10
1737636350000|2025-01-23 12:45:50|23487.08|23407.08|23481.57|23401.57|23487.08|23407.08|23481.57|23401.57|10
1737636360000|2025-01-23 12:46:00|23480.98|23400.98|23480.73|23400.73|23481.06|23401.06|23479.29|23399.29|10
1737636370000|2025-01-23 12:46:10|23480.07|23400.07|23482.79|23402.79|23482.79|23402.79|23480.07|23400.07|10
1737636380000|2025-01-23 12:46:20|23483.68|23403.68|23476.47|23396.47|23483.68|23403.68|23476.37|23396.37|10
1737636390000|2025-01-23 12:46:30|23475.19|23395.19|23477.41|23397.41|23478.53|23398.53|23475.19|23395.19|10
1737636400000|2025-01-23 12:46:40|23477.45|23397.45|23478.23|23398.23|23479.69|23399.69|23477.45|23397.45|10
1737636410000|2025-01-23 12:46:50|23477.88|23397.88|23474.13|23394.13|23477.88|23397.88|23474.1|23394.1|10
1737636420000|2025-01-23 12:47:00|23473.99|23393.99|23475.69|23395.69|23475.71|23395.71|23471.05|23391.05|10
1737636430000|2025-01-23 12:47:10|23476.22|23396.22|23481.65|23401.65|23482.28|23402.28|23476.22|23396.22|10
1737636440000|2025-01-23 12:47:20|23481.14|23401.14|23480.42|23400.42|23481.57|23401.57|23478.75|23398.75|10
1737636450000|2025-01-23 12:47:30|23480.22|23400.22|23482.24|23402.24|23482.24|23402.24|23480.22|23400.22|10
1737636460000|2025-01-23 12:47:40|23483.26|23403.26|23482.38|23402.38|23484.19|23404.19|23482.38|23402.38|10
1737636470000|2025-01-23 12:47:50|23483.07|23403.07|23484.63|23404.63|23484.91|23404.91|23482.99|23402.99|10
1737636480000|2025-01-23 12:48:00|23484.51|23404.51|23481.67|23401.67|23484.85|23404.85|23481.67|23401.67|10
1737636490000|2025-01-23 12:48:10|23481.73|23401.73|23481.35|23401.35|23481.73|23401.73|23480.55|23400.55|10
1737636500000|2025-01-23 12:48:20|23482.13|23402.13|23479.48|23399.48|23482.5|23402.5|23479.48|23399.48|9
1737636510000|2025-01-23 12:48:30|23479.99|23399.99|23478.98|23398.98|23480.07|23400.07|23478.98|23398.98|10
1737636520000|2025-01-23 12:48:40|23478.88|23398.88|23477.3|23397.3|23478.88|23398.88|23477.3|23397.3|10
1737636530000|2025-01-23 12:48:50|23477.76|23397.76|23476.48|23396.48|23477.83|23397.83|23476.48|23396.48|10
1737636540000|2025-01-23 12:49:00|23476.87|23396.87|23478.96|23398.96|23479.15|23399.15|23475.34|23395.34|10
1737636550000|2025-01-23 12:49:10|23479.37|23399.37|23479.79|23399.79|23480.07|23400.07|23477.97|23397.97|10
1737636560000|2025-01-23 12:49:20|23481.39|23401.39|23483.25|23403.25|23483.78|23403.78|23481.39|23401.39|9
1737636570000|2025-01-23 12:49:30|23483.36|23403.36|23485.48|23405.48|23485.58|23405.58|23483.21|23403.21|9
1737636580000|2025-01-23 12:49:40|23485.96|23405.96|23485.79|23405.79|23485.96|23405.96|23485.12|23405.12|10
1737636590000|2025-01-23 12:49:50|23486.51|23406.51|23487.99|23407.99|23488.3|23408.3|23486.51|23406.51|10
1737636600000|2025-01-23 12:50:00|23488.06|23408.06|23494.79|23414.79|23494.79|23414.79|23488.04|23408.04|10
1737636610000|2025-01-23 12:50:10|23496.86|23416.86|23501.58|23421.58|23501.58|23421.58|23496.86|23416.86|10
1737636620000|2025-01-23 12:50:20|23501.62|23421.62|23500.35|23420.35|23501.62|23421.62|23500.05|23420.05|9
1737636630000|2025-01-23 12:50:30|23500.29|23420.29|23501.93|23421.93|23502|23422|23500.29|23420.29|9
1737636640000|2025-01-23 12:50:40|23502.55|23422.55|23503.18|23423.18|23503.59|23423.59|23502.55|23422.55|10
1737636650000|2025-01-23 12:50:50|23503.26|23423.26|23506.62|23426.62|23507.12|23427.12|23503.08|23423.08|10
1737636660000|2025-01-23 12:51:00|23506.52|23426.52|23505.43|23425.43|23506.52|23426.52|23504.64|23424.64|10
1737636670000|2025-01-23 12:51:10|23505.7|23425.7|23505.12|23425.12|23506.47|23426.47|23505.12|23425.12|10
1737636680000|2025-01-23 12:51:20|23504.87|23424.87|23503.94|23423.94|23504.87|23424.87|23503.84|23423.84|10
1737636690000|2025-01-23 12:51:30|23504.59|23424.59|23498.59|23418.59|23504.59|23424.59|23498.38|23418.38|10
1737636700000|2025-01-23 12:51:40|23498.53|23418.53|23498.63|23418.63|23499.03|23419.03|23498.36|23418.36|9
1737636710000|2025-01-23 12:51:50|23498.68|23418.68|23497.04|23417.04|23498.68|23418.68|23496.43|23416.43|10
1737636720000|2025-01-23 12:52:00|23497.14|23417.14|23497.76|23417.76|23498.22|23418.22|23496.97|23416.97|10
1737636730000|2025-01-23 12:52:10|23498.57|23418.57|23499.99|23419.99|23500.21|23420.21|23498.57|23418.57|10
1737636740000|2025-01-23 12:52:20|23500.15|23420.15|23502.17|23422.17|23502.22|23422.22|23498.93|23418.93|9
1737636750000|2025-01-23 12:52:30|23501.96|23421.96|23505.78|23425.78|23506.3|23426.3|23501.96|23421.96|10
1737636760000|2025-01-23 12:52:40|23506.1|23426.1|23506.63|23426.63|23506.63|23426.63|23505.54|23425.54|10
1737636770000|2025-01-23 12:52:50|23506.59|23426.59|23508.72|23428.72|23508.72|23428.72|23506.59|23426.59|10
1737636780000|2025-01-23 12:53:00|23508.84|23428.84|23509.35|23429.35|23510.52|23430.52|23508.33|23428.33|10
1737636790000|2025-01-23 12:53:10|23509.5|23429.5|23510.43|23430.43|23510.43|23430.43|23509.5|23429.5|10
1737636800000|2025-01-23 12:53:20|23510.58|23430.58|23509.31|23429.31|23510.7|23430.7|23509.31|23429.31|10
1737636810000|2025-01-23 12:53:30|23509.27|23429.27|23509.75|23429.75|23509.75|23429.75|23508.33|23428.33|10
1737636820000|2025-01-23 12:53:40|23510.36|23430.36|23510.19|23430.19|23510.58|23430.58|23509.27|23429.27|10
1737636830000|2025-01-23 12:53:50|23510.09|23430.09|23511.83|23431.83|23511.83|23431.83|23509.66|23429.66|10
1737636840000|2025-01-23 12:54:00|23511.65|23431.65|23511.89|23431.89|23513.01|23433.01|23511.65|23431.65|10
1737636850000|2025-01-23 12:54:10|23512.37|23432.37|23516.48|23436.48|23516.48|23436.48|23512.37|23432.37|10
1737636860000|2025-01-23 12:54:20|23516.57|23436.57|23519.09|23439.09|23519.09|23439.09|23516.57|23436.57|9
1737636870000|2025-01-23 12:54:30|23519.29|23439.29|23519.6|23439.6|23522.63|23442.63|23519.29|23439.29|10
1737636880000|2025-01-23 12:54:40|23519.26|23439.26|23521.56|23441.56|23521.66|23441.66|23518.55|23438.55|10
1737636890000|2025-01-23 12:54:50|23521.46|23441.46|23519.96|23439.96|23521.46|23441.46|23519.96|23439.96|10
1737636900000|2025-01-23 12:55:00|23519.98|23439.98|23517.46|23437.46|23520.45|23440.45|23517.46|23437.46|10
1737636910000|2025-01-23 12:55:10|23516.43|23436.43|23515.4|23435.4|23516.43|23436.43|23514.22|23434.22|10
1737636920000|2025-01-23 12:55:20|23515.23|23435.23|23513.81|23433.81|23515.33|23435.33|23513.81|23433.81|10
1737636930000|2025-01-23 12:55:30|23513.6|23433.6|23511.07|23431.07|23513.6|23433.6|23511.07|23431.07|10
1737636940000|2025-01-23 12:55:40|23510.99|23430.99|23511.14|23431.14|23511.14|23431.14|23510.67|23430.67|10
1737636950000|2025-01-23 12:55:50|23511.06|23431.06|23508.66|23428.66|23511.06|23431.06|23508.66|23428.66|10
1737636960000|2025-01-23 12:56:00|23508.6|23428.6|23506.99|23426.99|23508.6|23428.6|23506.99|23426.99|9
1737636970000|2025-01-23 12:56:10|23507.02|23427.02|23506.38|23426.38|23507.52|23427.52|23506.26|23426.26|10
1737636980000|2025-01-23 12:56:20|23506.27|23426.27|23508.83|23428.83|23508.83|23428.83|23506.27|23426.27|9
1737636990000|2025-01-23 12:56:30|23510.31|23430.31|23511.55|23431.55|23511.55|23431.55|23510.11|23430.11|8
1737637000000|2025-01-23 12:56:40|23511.44|23431.44|23511.39|23431.39|23511.54|23431.54|23511.39|23431.39|10
1737637010000|2025-01-23 12:56:50|23511.79|23431.79|23514.73|23434.73|23515.38|23435.38|23511.79|23431.79|10
1737637020000|2025-01-23 12:57:00|23515.23|23435.23|23517|23437|23517.06|23437.06|23515.23|23435.23|10
1737637030000|2025-01-23 12:57:10|23516.93|23436.93|23518.33|23438.33|23518.96|23438.96|23516.93|23436.93|10
1737637040000|2025-01-23 12:57:20|23518.41|23438.41|23520.47|23440.47|23520.47|23440.47|23518.37|23438.37|10
1737637050000|2025-01-23 12:57:30|23520.45|23440.45|23516.68|23436.68|23520.58|23440.58|23516.68|23436.68|10
1737637060000|2025-01-23 12:57:40|23516.61|23436.61|23515.26|23435.26|23516.98|23436.98|23515.07|23435.07|10
1737637070000|2025-01-23 12:57:50|23515.19|23435.19|23515.63|23435.63|23515.63|23435.63|23514.62|23434.62|10
1737637080000|2025-01-23 12:58:00|23515.97|23435.97|23514.21|23434.21|23515.97|23435.97|23512.98|23432.98|9
1737637090000|2025-01-23 12:58:10|23513.89|23433.89|23516.74|23436.74|23516.94|23436.94|23513.89|23433.89|10
1737637100000|2025-01-23 12:58:20|23516.71|23436.71|23513.33|23433.33|23516.71|23436.71|23511.93|23431.93|10
1737637110000|2025-01-23 12:58:30|23513.34|23433.34|23507.39|23427.39|23513.34|23433.34|23507.39|23427.39|10
1737637120000|2025-01-23 12:58:40|23507.37|23427.37|23505.65|23425.65|23507.37|23427.37|23505.14|23425.14|9
1737637130000|2025-01-23 12:58:50|23505.68|23425.68|23505.05|23425.05|23505.74|23425.74|23504.59|23424.59|10
1737637140000|2025-01-23 12:59:00|23504.75|23424.75|23500.31|23420.31|23504.75|23424.75|23500.25|23420.25|10
1737637150000|2025-01-23 12:59:10|23499.9|23419.9|23497.87|23417.87|23499.9|23419.9|23497.46|23417.46|9
1737637160000|2025-01-23 12:59:20|23497.97|23417.97|23495.13|23415.13|23497.97|23417.97|23495.07|23415.07|10
1737637170000|2025-01-23 12:59:30|23495.15|23415.15|23492.69|23412.69|23495.17|23415.17|23492.69|23412.69|8
1737637180000|2025-01-23 12:59:40|23492.85|23412.85|23494.23|23414.23|23494.23|23414.23|23492.85|23412.85|10
1737637190000|2025-01-23 12:59:50|23494.12|23414.12|23494.05|23414.05|23494.32|23414.32|23494|23414|10
1737637200000|2025-01-23 13:00:00|23494.07|23414.07|23489.55|23409.55|23494.07|23414.07|23489.55|23409.55|10
1737637210000|2025-01-23 13:00:10|23489.5|23409.5|23492.89|23412.89|23493.47|23413.47|23489.5|23409.5|10
1737637220000|2025-01-23 13:00:20|23495.37|23415.37|23498.48|23418.48|23499.4|23419.4|23495.37|23415.37|10
1737637230000|2025-01-23 13:00:30|23498.11|23418.11|23497.26|23417.26|23498.64|23418.64|23497.26|23417.26|10
1737637240000|2025-01-23 13:00:40|23497.63|23417.63|23495.35|23415.35|23497.63|23417.63|23495.28|23415.28|8
1737637250000|2025-01-23 13:00:50|23495.05|23415.05|23493.38|23413.38|23495.05|23415.05|23493.38|23413.38|10
1737637260000|2025-01-23 13:01:00|23493.73|23413.73|23486.78|23406.78|23493.73|23413.73|23486.78|23406.78|10
1737637270000|2025-01-23 13:01:10|23486.8|23406.8|23489.62|23409.62|23490.15|23410.15|23486.8|23406.8|10
1737637280000|2025-01-23 13:01:20|23490.36|23410.36|23490.23|23410.23|23490.36|23410.36|23488.73|23408.73|10
1737637290000|2025-01-23 13:01:30|23490.48|23410.48|23495.64|23415.64|23495.64|23415.64|23490.48|23410.48|10
1737637300000|2025-01-23 13:01:40|23497.38|23417.38|23502.52|23422.52|23502.52|23422.52|23497.38|23417.38|10
1737637310000|2025-01-23 13:01:50|23504.36|23424.36|23507.26|23427.26|23507.37|23427.37|23504.36|23424.36|10
1737637320000|2025-01-23 13:02:00|23507.42|23427.42|23507.03|23427.03|23508.65|23428.65|23506.73|23426.73|10
1737637330000|2025-01-23 13:02:10|23506.71|23426.71|23509.63|23429.63|23509.63|23429.63|23506.71|23426.71|9
1737637340000|2025-01-23 13:02:20|23509.67|23429.67|23514.9|23434.9|23514.9|23434.9|23509.67|23429.67|10
1737637350000|2025-01-23 13:02:30|23516.26|23436.26|23519.45|23439.45|23519.45|23439.45|23516.26|23436.26|10
1737637360000|2025-01-23 13:02:40|23519.63|23439.63|23524.86|23444.86|23524.86|23444.86|23519.62|23439.62|10
1737637370000|2025-01-23 13:02:50|23525.67|23445.67|23527.66|23447.66|23528.13|23448.13|23525.67|23445.67|10
1737637380000|2025-01-23 13:03:00|23527.75|23447.75|23528.27|23448.27|23528.27|23448.27|23527.2|23447.2|10
1737637390000|2025-01-23 13:03:10|23528.47|23448.47|23526.24|23446.24|23528.85|23448.85|23526.24|23446.24|10
1737637400000|2025-01-23 13:03:20|23525.9|23445.9|23527.53|23447.53|23527.53|23447.53|23522.8|23442.8|10
1737637410000|2025-01-23 13:03:30|23527.72|23447.72|23533.53|23453.53|23533.53|23453.53|23527.72|23447.72|10
1737637420000|2025-01-23 13:03:40|23533.65|23453.65|23537.27|23457.27|23537.51|23457.51|23533.59|23453.59|9
1737637430000|2025-01-23 13:03:50|23537.94|23457.94|23536.79|23456.79|23537.94|23457.94|23536.79|23456.79|9
1737637440000|2025-01-23 13:04:00|23536.82|23456.82|23533.53|23453.53|23536.82|23456.82|23533.53|23453.53|10
1737637450000|2025-01-23 13:04:10|23531.36|23451.36|23530.35|23450.35|23531.36|23451.36|23530.09|23450.09|10
1737637460000|2025-01-23 13:04:20|23530.56|23450.56|23532.55|23452.55|23532.57|23452.57|23530.4|23450.4|10
1737637470000|2025-01-23 13:04:30|23532.69|23452.69|23533.45|23453.45|23534.07|23454.07|23532.69|23452.69|9
1737637480000|2025-01-23 13:04:40|23533.49|23453.49|23532.11|23452.11|23533.68|23453.68|23532.11|23452.11|9
1737637490000|2025-01-23 13:04:50|23532.37|23452.37|23533.42|23453.42|23533.53|23453.53|23532.37|23452.37|10
1737637500000|2025-01-23 13:05:00|23533.77|23453.77|23524.89|23444.89|23533.77|23453.77|23524.89|23444.89|10
1737637510000|2025-01-23 13:05:10|23525.07|23445.07|23518.37|23438.37|23525.92|23445.92|23517.77|23437.77|10
1737637520000|2025-01-23 13:05:20|23516.46|23436.46|23517.22|23437.22|23519.33|23439.33|23514.42|23434.42|10
1737637530000|2025-01-23 13:05:30|23516.99|23436.99|23512.65|23432.65|23517.18|23437.18|23512.65|23432.65|10
1737637540000|2025-01-23 13:05:40|23512.85|23432.85|23510.3|23430.3|23512.85|23432.85|23510.3|23430.3|10
1737637550000|2025-01-23 13:05:50|23511.19|23431.19|23512.24|23432.24|23513.11|23433.11|23511.19|23431.19|10
1737637560000|2025-01-23 13:06:00|23511.7|23431.7|23512.05|23432.05|23512.71|23432.71|23510.89|23430.89|10
1737637570000|2025-01-23 13:06:10|23512.99|23432.99|23514.87|23434.87|23514.87|23434.87|23512.73|23432.73|9
1737637580000|2025-01-23 13:06:20|23516.52|23436.52|23523.47|23443.47|23523.47|23443.47|23516.42|23436.42|10
1737637590000|2025-01-23 13:06:30|23524|23444|23530.61|23450.61|23530.61|23450.61|23524|23444|10
1737637600000|2025-01-23 13:06:40|23530.86|23450.86|23537.54|23457.54|23537.65|23457.65|23530.86|23450.86|10
1737637610000|2025-01-23 13:06:50|23537.94|23457.94|23539.46|23459.46|23539.46|23459.46|23537.94|23457.94|8
1737637620000|2025-01-23 13:07:00|23539.51|23459.51|23540.2|23460.2|23540.2|23460.2|23538.48|23458.48|8
1737637630000|2025-01-23 13:07:10|23540.53|23460.53|23536.02|23456.02|23540.53|23460.53|23535.35|23455.35|9
1737637640000|2025-01-23 13:07:20|23536.13|23456.13|23536.62|23456.62|23537.77|23457.77|23536.13|23456.13|10
1737637650000|2025-01-23 13:07:30|23536.56|23456.56|23534.79|23454.79|23536.56|23456.56|23534.79|23454.79|10
1737637660000|2025-01-23 13:07:40|23534.25|23454.25|23538.08|23458.08|23538.16|23458.16|23534.25|23454.25|10
1737637670000|2025-01-23 13:07:50|23537.73|23457.73|23538.78|23458.78|23538.78|23458.78|23537.57|23457.57|10
1737637680000|2025-01-23 13:08:00|23538.74|23458.74|23538.28|23458.28|23539.24|23459.24|23538.24|23458.24|10
1737637690000|2025-01-23 13:08:10|23537.68|23457.68|23537.73|23457.73|23537.96|23457.96|23537.51|23457.51|10
1737637700000|2025-01-23 13:08:20|23537.78|23457.78|23536.23|23456.23|23537.9|23457.9|23536.23|23456.23|10
1737637710000|2025-01-23 13:08:30|23536.39|23456.39|23536.53|23456.53|23537.2|23457.2|23536.28|23456.28|10
1737637720000|2025-01-23 13:08:40|23536.41|23456.41|23532.59|23452.59|23536.76|23456.76|23532.59|23452.59|10
1737637730000|2025-01-23 13:08:50|23532.61|23452.61|23530.27|23450.27|23532.61|23452.61|23530.27|23450.27|10
1737637740000|2025-01-23 13:09:00|23530.28|23450.28|23531.16|23451.16|23531.38|23451.38|23529.55|23449.55|10
1737637750000|2025-01-23 13:09:10|23531.24|23451.24|23529.91|23449.91|23531.45|23451.45|23529.68|23449.68|9
1737637760000|2025-01-23 13:09:20|23530.29|23450.29|23529.06|23449.06|23530.29|23450.29|23529.03|23449.03|10
1737637770000|2025-01-23 13:09:30|23528.63|23448.63|23524.36|23444.36|23528.7|23448.7|23524.36|23444.36|10
1737637780000|2025-01-23 13:09:40|23524.64|23444.64|23522.92|23442.92|23524.85|23444.85|23522.92|23442.92|10
1737637790000|2025-01-23 13:09:50|23522.73|23442.73|23522.84|23442.84|23522.99|23442.99|23521.57|23441.57|10
1737637800000|2025-01-23 13:10:00|23522.98|23442.98|23520.99|23440.99|23523.07|23443.07|23520.99|23440.99|10
1737637810000|2025-01-23 13:10:10|23520.78|23440.78|23513.51|23433.51|23520.78|23440.78|23513.51|23433.51|9
1737637820000|2025-01-23 13:10:20|23512.78|23432.78|23507.9|23427.9|23512.78|23432.78|23507.9|23427.9|10
1737637830000|2025-01-23 13:10:30|23507.86|23427.86|23500.74|23420.74|23507.88|23427.88|23500.74|23420.74|9
1737637840000|2025-01-23 13:10:40|23500.64|23420.64|23493.37|23413.37|23500.64|23420.64|23493.37|23413.37|10
1737637850000|2025-01-23 13:10:50|23492.85|23412.85|23491.11|23411.11|23492.85|23412.85|23491.11|23411.11|10
1737637860000|2025-01-23 13:11:00|23491.63|23411.63|23488.75|23408.75|23491.63|23411.63|23488.22|23408.22|10
1737637870000|2025-01-23 13:11:10|23489.04|23409.04|23489.35|23409.35|23489.8|23409.8|23487.09|23407.09|10
1737637880000|2025-01-23 13:11:20|23491.63|23411.63|23487.93|23407.93|23491.82|23411.82|23487.93|23407.93|10
1737637890000|2025-01-23 13:11:30|23488.27|23408.27|23488.47|23408.47|23488.88|23408.88|23488|23408|10
1737637900000|2025-01-23 13:11:40|23487.66|23407.66|23487.87|23407.87|23487.98|23407.98|23486.75|23406.75|10
1737637910000|2025-01-23 13:11:50|23487.82|23407.82|23490.77|23410.77|23490.97|23410.97|23487.82|23407.82|9
1737637920000|2025-01-23 13:12:00|23490.66|23410.66|23493.96|23413.96|23493.96|23413.96|23490.66|23410.66|10
1737637930000|2025-01-23 13:12:10|23494.54|23414.54|23501.67|23421.67|23501.67|23421.67|23494.54|23414.54|10
1737637940000|2025-01-23 13:12:20|23503.92|23423.92|23505.59|23425.59|23507.2|23427.2|23503.92|23423.92|10
1737637950000|2025-01-23 13:12:30|23504.55|23424.55|23501.8|23421.8|23504.55|23424.55|23501.73|23421.73|10
1737637960000|2025-01-23 13:12:40|23502.5|23422.5|23507.26|23427.26|23507.26|23427.26|23502.5|23422.5|9
1737637970000|2025-01-23 13:12:50|23507.36|23427.36|23515.36|23435.36|23515.5|23435.5|23507.36|23427.36|10
1737637980000|2025-01-23 13:13:00|23515.4|23435.4|23518.19|23438.19|23518.22|23438.22|23515.4|23435.4|10
1737637990000|2025-01-23 13:13:10|23518.27|23438.27|23522.39|23442.39|23522.45|23442.45|23518.27|23438.27|10
1737638000000|2025-01-23 13:13:20|23522.38|23442.38|23522.85|23442.85|23523.69|23443.69|23522.35|23442.35|10
1737638010000|2025-01-23 13:13:30|23522.88|23442.88|23515.96|23435.96|23523.04|23443.04|23515.96|23435.96|10
1737638020000|2025-01-23 13:13:40|23515.48|23435.48|23510.16|23430.16|23515.9|23435.9|23510.16|23430.16|10
1737638030000|2025-01-23 13:13:50|23509.35|23429.35|23507.61|23427.61|23509.78|23429.78|23507.54|23427.54|10
1737638040000|2025-01-23 13:14:00|23507.9|23427.9|23508.69|23428.69|23510.35|23430.35|23507.9|23427.9|10
1737638050000|2025-01-23 13:14:10|23508.49|23428.49|23511.34|23431.34|23511.34|23431.34|23507.45|23427.45|10
1737638060000|2025-01-23 13:14:20|23511.54|23431.54|23511.6|23431.6|23512|23432|23510.83|23430.83|10
1737638070000|2025-01-23 13:14:30|23512.64|23432.64|23514.43|23434.43|23514.52|23434.52|23512.49|23432.49|10
1737638080000|2025-01-23 13:14:40|23514.58|23434.58|23515.57|23435.57|23515.88|23435.88|23513.73|23433.73|10
1737638090000|2025-01-23 13:14:50|23515.4|23435.4|23515.07|23435.07|23515.61|23435.61|23515.07|23435.07|10
1737638100000|2025-01-23 13:15:00|23515.12|23435.12|23517.91|23437.91|23518|23438|23515.12|23435.12|10
1737638110000|2025-01-23 13:15:10|23517.99|23437.99|23511.36|23431.36|23517.99|23437.99|23511.36|23431.36|9
1737638120000|2025-01-23 13:15:20|23510.97|23430.97|23504.92|23424.92|23510.97|23430.97|23504.92|23424.92|10
1737638130000|2025-01-23 13:15:30|23504.67|23424.67|23501.95|23421.95|23504.67|23424.67|23501.95|23421.95|10
1737638140000|2025-01-23 13:15:40|23501.97|23421.97|23499.39|23419.39|23501.98|23421.98|23499.39|23419.39|10
1737638150000|2025-01-23 13:15:50|23499.35|23419.35|23492.88|23412.88|23499.35|23419.35|23492.88|23412.88|10
1737638160000|2025-01-23 13:16:00|23491.62|23411.62|23488.51|23408.51|23491.62|23411.62|23488.51|23408.51|10
1737638170000|2025-01-23 13:16:10|23488.29|23408.29|23486.88|23406.88|23488.51|23408.51|23486.75|23406.75|10
1737638180000|2025-01-23 13:16:20|23486.15|23406.15|23484.42|23404.42|23487.99|23407.99|23484.42|23404.42|10
1737638190000|2025-01-23 13:16:30|23483.79|23403.79|23479.23|23399.23|23483.79|23403.79|23479.23|23399.23|10
1737638200000|2025-01-23 13:16:40|23479.48|23399.48|23483.27|23403.27|23483.27|23403.27|23479.48|23399.48|10
1737638210000|2025-01-23 13:16:50|23484.14|23404.14|23485.6|23405.6|23485.6|23405.6|23483.67|23403.67|10
1737638220000|2025-01-23 13:17:00|23485.51|23405.51|23486.43|23406.43|23486.89|23406.89|23485.45|23405.45|10
1737638230000|2025-01-23 13:17:10|23486.42|23406.42|23481.1|23401.1|23486.42|23406.42|23481.1|23401.1|10
1737638240000|2025-01-23 13:17:20|23480.38|23400.38|23474.94|23394.94|23480.38|23400.38|23474.91|23394.91|10
1737638250000|2025-01-23 13:17:30|23474.9|23394.9|23475.54|23395.54|23475.54|23395.54|23474.8|23394.8|10
1737638260000|2025-01-23 13:17:40|23474.78|23394.78|23473.6|23393.6|23474.78|23394.78|23473.52|23393.52|9
1737638270000|2025-01-23 13:17:50|23473.77|23393.77|23470.67|23390.67|23473.9|23393.9|23470.67|23390.67|10
1737638280000|2025-01-23 13:18:00|23469.35|23389.35|23468.89|23388.89|23469.77|23389.77|23468.11|23388.11|9
1737638290000|2025-01-23 13:18:10|23468.04|23388.04|23459.88|23379.88|23468.04|23388.04|23459.88|23379.88|10
1737638300000|2025-01-23 13:18:20|23457.72|23377.72|23453.94|23373.94|23457.72|23377.72|23453.43|23373.43|10
1737638310000|2025-01-23 13:18:30|23453.49|23373.49|23443.39|23363.39|23453.49|23373.49|23442.84|23362.84|10
1737638320000|2025-01-23 13:18:40|23443.02|23363.02|23440.33|23360.33|23443.02|23363.02|23440.31|23360.31|10
1737638330000|2025-01-23 13:18:50|23439.84|23359.84|23443.07|23363.07|23443.07|23363.07|23439.64|23359.64|10
1737638340000|2025-01-23 13:19:00|23442.49|23362.49|23447.97|23367.97|23447.97|23367.97|23442.41|23362.41|10
1737638350000|2025-01-23 13:19:10|23447.62|23367.62|23451.4|23371.4|23451.4|23371.4|23447.27|23367.27|10
1737638360000|2025-01-23 13:19:20|23451.42|23371.42|23455.58|23375.58|23455.86|23375.86|23451.42|23371.42|10
1737638370000|2025-01-23 13:19:30|23454.36|23374.36|23453.52|23373.52|23455.4|23375.4|23453.33|23373.33|9
1737638380000|2025-01-23 13:19:40|23453.44|23373.44|23451.71|23371.71|23453.48|23373.48|23451.08|23371.08|9
1737638390000|2025-01-23 13:19:50|23452.06|23372.06|23453.61|23373.61|23453.91|23373.91|23450.03|23370.03|9
1737638400000|2025-01-23 13:20:00|23453.1|23373.1|23454.49|23374.49|23454.49|23374.49|23452.22|23372.22|10
1737638410000|2025-01-23 13:20:10|23449.64|23369.64|23451.45|23371.45|23453.47|23373.47|23449.35|23369.35|10
1737638420000|2025-01-23 13:20:20|23451.78|23371.78|23452.73|23372.73|23453.09|23373.09|23451.71|23371.71|10
1737638430000|2025-01-23 13:20:30|23452.76|23372.76|23448.31|23368.31|23452.76|23372.76|23448.31|23368.31|10
1737638440000|2025-01-23 13:20:40|23447.08|23367.08|23445.46|23365.46|23447.98|23367.98|23445.46|23365.46|10
1737638450000|2025-01-23 13:20:50|23445.61|23365.61|23446.6|23366.6|23446.6|23366.6|23445.11|23365.11|10
1737638460000|2025-01-23 13:21:00|23446.91|23366.91|23445.89|23365.89|23448.5|23368.5|23445.89|23365.89|10
1737638470000|2025-01-23 13:21:10|23447.02|23367.02|23457.31|23377.31|23457.31|23377.31|23447.02|23367.02|10
1737638480000|2025-01-23 13:21:20|23457.5|23377.5|23460.42|23380.42|23460.56|23380.56|23457.5|23377.5|9
1737638490000|2025-01-23 13:21:30|23461.73|23381.73|23462.16|23382.16|23462.8|23382.8|23460.86|23380.86|10
1737638500000|2025-01-23 13:21:40|23462.5|23382.5|23468.25|23388.25|23468.55|23388.55|23462.5|23382.5|10
1737638510000|2025-01-23 13:21:50|23467.78|23387.78|23465.68|23385.68|23467.78|23387.78|23464.3|23384.3|10
1737638520000|2025-01-23 13:22:00|23465.58|23385.58|23464.26|23384.26|23465.58|23385.58|23464.09|23384.09|10
1737638530000|2025-01-23 13:22:10|23464.4|23384.4|23464.46|23384.46|23467.06|23387.06|23463.82|23383.82|10
1737638540000|2025-01-23 13:22:20|23463.75|23383.75|23464.24|23384.24|23464.58|23384.58|23460.44|23380.44|10
1737638550000|2025-01-23 13:22:30|23463.96|23383.96|23463.95|23383.95|23463.96|23383.96|23463.71|23383.71|9
1737638560000|2025-01-23 13:22:40|23463.91|23383.91|23460.26|23380.26|23463.91|23383.91|23459.75|23379.75|10
1737638570000|2025-01-23 13:22:50|23460.08|23380.08|23452.7|23372.7|23460.08|23380.08|23452.7|23372.7|10
1737638580000|2025-01-23 13:23:00|23451.91|23371.91|23453.96|23373.96|23453.96|23373.96|23451.91|23371.91|10
1737638590000|2025-01-23 13:23:10|23454.03|23374.03|23450.75|23370.75|23455.23|23375.23|23450.41|23370.41|10
1737638600000|2025-01-23 13:23:20|23450.7|23370.7|23453.54|23373.54|23453.54|23373.54|23450.7|23370.7|9
1737638610000|2025-01-23 13:23:30|23455.77|23375.77|23459.3|23379.3|23459.3|23379.3|23455.77|23375.77|10
1737638620000|2025-01-23 13:23:40|23459.74|23379.74|23460.86|23380.86|23461.11|23381.11|23459.34|23379.34|10
1737638630000|2025-01-23 13:23:50|23460.7|23380.7|23459.11|23379.11|23460.7|23380.7|23459.11|23379.11|10
1737638640000|2025-01-23 13:24:00|23459.17|23379.17|23457.13|23377.13|23459.17|23379.17|23457.13|23377.13|9
1737638650000|2025-01-23 13:24:10|23456.6|23376.6|23460.87|23380.87|23460.87|23380.87|23456.6|23376.6|10
1737638660000|2025-01-23 13:24:20|23460.67|23380.67|23463.19|23383.19|23463.19|23383.19|23460.23|23380.23|10
1737638670000|2025-01-23 13:24:30|23464.34|23384.34|23466.79|23386.79|23467.57|23387.57|23464.34|23384.34|10
1737638680000|2025-01-23 13:24:40|23466.49|23386.49|23461.44|23381.44|23466.81|23386.81|23461.44|23381.44|10
1737638690000|2025-01-23 13:24:50|23461.14|23381.14|23461.67|23381.67|23461.95|23381.95|23461.14|23381.14|10
1737638700000|2025-01-23 13:25:00|23461.75|23381.75|23459.5|23379.5|23463.66|23383.66|23459.07|23379.07|10
1737638710000|2025-01-23 13:25:10|23460.09|23380.09|23458.79|23378.79|23460.09|23380.09|23458.79|23378.79|10
1737638720000|2025-01-23 13:25:20|23458.54|23378.54|23457.17|23377.17|23458.54|23378.54|23455.53|23375.53|10
1737638730000|2025-01-23 13:25:30|23457.46|23377.46|23474.3|23394.3|23474.45|23394.45|23457.46|23377.46|10
1737638740000|2025-01-23 13:25:40|23474.26|23394.26|23477.63|23397.63|23477.63|23397.63|23474.26|23394.26|10
1737638750000|2025-01-23 13:25:50|23478.84|23398.84|23483.88|23403.88|23483.88|23403.88|23478.84|23398.84|10
1737638760000|2025-01-23 13:26:00|23483.83|23403.83|23483.37|23403.37|23484.17|23404.17|23482.86|23402.86|9
1737638770000|2025-01-23 13:26:10|23484.19|23404.19|23482.54|23402.54|23484.51|23404.51|23482.53|23402.53|10
1737638780000|2025-01-23 13:26:20|23482.03|23402.03|23482.6|23402.6|23482.62|23402.62|23481.81|23401.81|10
1737638790000|2025-01-23 13:26:30|23482.43|23402.43|23481.26|23401.26|23482.43|23402.43|23480.26|23400.26|10
1737638800000|2025-01-23 13:26:40|23482.13|23402.13|23482.96|23402.96|23483.67|23403.67|23482.13|23402.13|9
1737638810000|2025-01-23 13:26:50|23483.63|23403.63|23483.8|23403.8|23484.65|23404.65|23483.63|23403.63|7
1737638820000|2025-01-23 13:27:00|23484.04|23404.04|23484.04|23404.04|23485.03|23405.03|23483.76|23403.76|10
1737638830000|2025-01-23 13:27:10|23483.76|23403.76|23482.94|23402.94|23484.45|23404.45|23482.94|23402.94|10
1737638840000|2025-01-23 13:27:20|23483.6|23403.6|23489.66|23409.66|23489.86|23409.86|23483.6|23403.6|10
1737638850000|2025-01-23 13:27:30|23489.72|23409.72|23491.29|23411.29|23491.34|23411.34|23489.72|23409.72|10
1737638860000|2025-01-23 13:27:40|23491.44|23411.44|23492.36|23412.36|23492.36|23412.36|23490.37|23410.37|10
1737638870000|2025-01-23 13:27:50|23492.54|23412.54|23495.01|23415.01|23495.22|23415.22|23492.54|23412.54|9
1737638880000|2025-01-23 13:28:00|23495.04|23415.04|23493.91|23413.91|23495.5|23415.5|23493.26|23413.26|10
1737638890000|2025-01-23 13:28:10|23493.79|23413.79|23497.28|23417.28|23497.28|23417.28|23493.79|23413.79|9
1737638900000|2025-01-23 13:28:20|23497.52|23417.52|23496.64|23416.64|23497.85|23417.85|23496.24|23416.24|10
1737638910000|2025-01-23 13:28:30|23497.16|23417.16|23498.28|23418.28|23498.28|23418.28|23497.07|23417.07|9
1737638920000|2025-01-23 13:28:40|23499.04|23419.04|23500.84|23420.84|23500.86|23420.86|23499.04|23419.04|10
1737638930000|2025-01-23 13:28:50|23501.54|23421.54|23499.98|23419.98|23501.54|23421.54|23499.98|23419.98|10
1737638940000|2025-01-23 13:29:00|23500.08|23420.08|23500.29|23420.29|23500.43|23420.43|23499.57|23419.57|10
1737638950000|2025-01-23 13:29:10|23500.3|23420.3|23506.84|23426.84|23506.84|23426.84|23500.3|23420.3|10
1737638960000|2025-01-23 13:29:20|23507.75|23427.75|23504.3|23424.3|23509.08|23429.08|23504.3|23424.3|10
1737638970000|2025-01-23 13:29:30|23503.67|23423.67|23503.69|23423.69|23504.49|23424.49|23503.45|23423.45|10
1737638980000|2025-01-23 13:29:40|23503.96|23423.96|23501.08|23421.08|23504.22|23424.22|23501.08|23421.08|10
1737638990000|2025-01-23 13:29:50|23499.57|23419.57|23500.09|23420.09|23500.68|23420.68|23499.5|23419.5|10
1737639000000|2025-01-23 13:30:00|23500.23|23420.23|23498.78|23418.78|23500.23|23420.23|23492.1|23412.1|10
1737639010000|2025-01-23 13:30:10|23497.39|23417.39|23500.79|23420.79|23500.79|23420.79|23497.11|23417.11|9
1737639020000|2025-01-23 13:30:20|23500.98|23420.98|23503.33|23423.33|23506.95|23426.95|23500.98|23420.98|10
1737639030000|2025-01-23 13:30:30|23504.09|23424.09|23523.57|23443.57|23523.57|23443.57|23504.09|23424.09|10
1737639040000|2025-01-23 13:30:40|23524.62|23444.62|23539.12|23459.12|23539.12|23459.12|23524.62|23444.62|10
1737639050000|2025-01-23 13:30:50|23540.22|23460.22|23550.46|23470.46|23550.46|23470.46|23540.04|23460.04|10
1737639060000|2025-01-23 13:31:00|23555.3|23475.3|23572.63|23492.63|23572.63|23492.63|23555.28|23475.28|10
1737639070000|2025-01-23 13:31:10|23571.97|23491.97|23577.02|23497.02|23579|23499|23570.73|23490.73|10
1737639080000|2025-01-23 13:31:20|23576.7|23496.7|23566.95|23486.95|23576.7|23496.7|23566.91|23486.91|10
1737639090000|2025-01-23 13:31:30|23562.15|23482.15|23556.51|23476.51|23562.15|23482.15|23554.34|23474.34|10
1737639100000|2025-01-23 13:31:40|23555.56|23475.56|23558.93|23478.93|23558.93|23478.93|23553.48|23473.48|9
1737639110000|2025-01-23 13:31:50|23558.08|23478.08|23563.57|23483.57|23563.57|23483.57|23557.87|23477.87|10
1737639120000|2025-01-23 13:32:00|23563.4|23483.4|23578.06|23498.06|23578.06|23498.06|23563.4|23483.4|10
1737639130000|2025-01-23 13:32:10|23578.73|23498.73|23586.66|23506.66|23586.66|23506.66|23578.73|23498.73|10
1737639140000|2025-01-23 13:32:20|23588.28|23508.28|23595.86|23515.86|23595.86|23515.86|23588.28|23508.28|10
1737639150000|2025-01-23 13:32:30|23595.59|23515.59|23593.43|23513.43|23595.59|23515.59|23593.43|23513.43|10
1737639160000|2025-01-23 13:32:40|23592.47|23512.47|23593.03|23513.03|23594.07|23514.07|23591.96|23511.96|10
1737639170000|2025-01-23 13:32:50|23594.93|23514.93|23601.55|23521.55|23601.55|23521.55|23594.63|23514.63|10
1737639180000|2025-01-23 13:33:00|23601.73|23521.73|23600.05|23520.05|23602.75|23522.75|23600.05|23520.05|10
1737639190000|2025-01-23 13:33:10|23600.43|23520.43|23596.78|23516.78|23600.47|23520.47|23596.78|23516.78|10
1737639200000|2025-01-23 13:33:20|23596.09|23516.09|23602.21|23522.21|23602.54|23522.54|23594.52|23514.52|10
1737639210000|2025-01-23 13:33:30|23602.95|23522.95|23606.97|23526.97|23607.15|23527.15|23602.95|23522.95|10
1737639220000|2025-01-23 13:33:40|23606.08|23526.08|23598.7|23518.7|23607.29|23527.29|23598.7|23518.7|10
1737639230000|2025-01-23 13:33:50|23598.99|23518.99|23593.43|23513.43|23599.7|23519.7|23593.43|23513.43|10
1737639240000|2025-01-23 13:34:00|23592.4|23512.4|23587.18|23507.18|23593.09|23513.09|23587.18|23507.18|10
1737639250000|2025-01-23 13:34:10|23586.4|23506.4|23581.78|23501.78|23586.4|23506.4|23581.78|23501.78|10
1737639260000|2025-01-23 13:34:20|23581.07|23501.07|23583.46|23503.46|23587.91|23507.91|23581|23501|10
1737639270000|2025-01-23 13:34:30|23583.43|23503.43|23583.49|23503.49|23584.11|23504.11|23581.96|23501.96|10
1737639280000|2025-01-23 13:34:40|23582.96|23502.96|23579.59|23499.59|23582.96|23502.96|23579.59|23499.59|10
1737639290000|2025-01-23 13:34:50|23579.49|23499.49|23582.9|23502.9|23583.03|23503.03|23579.09|23499.09|10
1737639300000|2025-01-23 13:35:00|23583.5|23503.5|23585.62|23505.62|23585.62|23505.62|23583.05|23503.05|10
1737639310000|2025-01-23 13:35:10|23585.91|23505.91|23589.19|23509.19|23589.19|23509.19|23585.64|23505.64|9
1737639320000|2025-01-23 13:35:20|23589.65|23509.65|23594.39|23514.39|23594.58|23514.58|23589.65|23509.65|10
1737639330000|2025-01-23 13:35:30|23593.85|23513.85|23591.7|23511.7|23593.85|23513.85|23591.7|23511.7|10
1737639340000|2025-01-23 13:35:40|23591.85|23511.85|23593.95|23513.95|23593.95|23513.95|23591.6|23511.6|10
1737639350000|2025-01-23 13:35:50|23593.65|23513.65|23598.57|23518.57|23598.6|23518.6|23593.65|23513.65|10
1737639360000|2025-01-23 13:36:00|23599.28|23519.28|23599.42|23519.42|23599.55|23519.55|23597.87|23517.87|10
1737639370000|2025-01-23 13:36:10|23600.72|23520.72|23606.77|23526.77|23606.77|23526.77|23600.65|23520.65|10
1737639380000|2025-01-23 13:36:20|23606.44|23526.44|23611.12|23531.12|23611.12|23531.12|23606.44|23526.44|9
1737639390000|2025-01-23 13:36:30|23611.69|23531.69|23613.45|23533.45|23614.45|23534.45|23611.69|23531.69|10
1737639400000|2025-01-23 13:36:40|23613.32|23533.32|23608.84|23528.84|23613.41|23533.41|23608.84|23528.84|9
1737639410000|2025-01-23 13:36:50|23607.34|23527.34|23609.04|23529.04|23609.04|23529.04|23605.87|23525.87|10
1737639420000|2025-01-23 13:37:00|23609.5|23529.5|23613.45|23533.45|23613.58|23533.58|23609.5|23529.5|10
1737639430000|2025-01-23 13:37:10|23613.66|23533.66|23609.03|23529.03|23613.74|23533.74|23609|23529|10
1737639440000|2025-01-23 13:37:20|23609.18|23529.18|23611.99|23531.99|23611.99|23531.99|23608.5|23528.5|10
1737639450000|2025-01-23 13:37:30|23611.23|23531.23|23608.47|23528.47|23611.9|23531.9|23608.47|23528.47|10
1737639460000|2025-01-23 13:37:40|23608.43|23528.43|23608.94|23528.94|23608.94|23528.94|23607.81|23527.81|10
1737639470000|2025-01-23 13:37:50|23608.91|23528.91|23607.64|23527.64|23608.91|23528.91|23607.3|23527.3|9
1737639480000|2025-01-23 13:38:00|23607.81|23527.81|23610.8|23530.8|23610.8|23530.8|23607.35|23527.35|10
1737639490000|2025-01-23 13:38:10|23609.68|23529.68|23615.61|23535.61|23615.61|23535.61|23609.68|23529.68|10
1737639500000|2025-01-23 13:38:20|23615.74|23535.74|23617.37|23537.37|23617.79|23537.79|23615.74|23535.74|10
1737639510000|2025-01-23 13:38:30|23617.45|23537.45|23617.59|23537.59|23617.99|23537.99|23617.35|23537.35|10
1737639520000|2025-01-23 13:38:40|23617.72|23537.72|23619.41|23539.41|23619.41|23539.41|23617.72|23537.72|9
1737639530000|2025-01-23 13:38:50|23620.23|23540.23|23634.15|23554.15|23634.15|23554.15|23620.23|23540.23|10
1737639540000|2025-01-23 13:39:00|23636.82|23556.82|23638.09|23558.09|23638.22|23558.22|23636.57|23556.57|10
1737639550000|2025-01-23 13:39:10|23637.79|23557.79|23639.35|23559.35|23639.35|23559.35|23637.03|23557.03|9
1737639560000|2025-01-23 13:39:20|23640.31|23560.31|23641.95|23561.95|23642.9|23562.9|23640.04|23560.04|10
1737639570000|2025-01-23 13:39:30|23641.71|23561.71|23644.69|23564.69|23644.69|23564.69|23641.71|23561.71|10
1737639580000|2025-01-23 13:39:40|23644.59|23564.59|23652.49|23572.49|23652.6|23572.6|23644.59|23564.59|10
1737639590000|2025-01-23 13:39:50|23652.94|23572.94|23663.3|23583.3|23663.3|23583.3|23652.94|23572.94|10
1737639600000|2025-01-23 13:40:00|23663.63|23583.63|23662.36|23582.36|23664.18|23584.18|23662.36|23582.36|10
1737639610000|2025-01-23 13:40:10|23662.55|23582.55|23661.89|23581.89|23663.04|23583.04|23661.61|23581.61|10
1737639620000|2025-01-23 13:40:20|23661.87|23581.87|23665.52|23585.52|23665.52|23585.52|23661.87|23581.87|10
1737639630000|2025-01-23 13:40:30|23669.16|23589.16|23684.25|23604.25|23684.25|23604.25|23669.16|23589.16|10
1737639640000|2025-01-23 13:40:40|23685.03|23605.03|23693.36|23613.36|23693.36|23613.36|23685.03|23605.03|10
1737639650000|2025-01-23 13:40:50|23696.29|23616.29|23698.37|23618.37|23698.37|23618.37|23695.27|23615.27|10
1737639660000|2025-01-23 13:41:00|23698.54|23618.54|23699.18|23619.18|23700.67|23620.67|23698.25|23618.25|10
1737639670000|2025-01-23 13:41:10|23698.55|23618.55|23694.2|23614.2|23698.95|23618.95|23694.2|23614.2|10
1737639680000|2025-01-23 13:41:20|23693.73|23613.73|23693.21|23613.21|23696.86|23616.86|23693.21|23613.21|10
1737639690000|2025-01-23 13:41:30|23692.77|23612.77|23689.57|23609.57|23692.77|23612.77|23689.57|23609.57|10
1737639700000|2025-01-23 13:41:40|23688.49|23608.49|23685.11|23605.11|23688.49|23608.49|23685.11|23605.11|10
1737639710000|2025-01-23 13:41:50|23685.14|23605.14|23681.92|23601.92|23685.14|23605.14|23681.88|23601.88|10
1737639720000|2025-01-23 13:42:00|23681.87|23601.87|23681.57|23601.57|23682.72|23602.72|23681.36|23601.36|10
1737639730000|2025-01-23 13:42:10|23682.64|23602.64|23687.76|23607.76|23687.76|23607.76|23682.64|23602.64|10
1737639740000|2025-01-23 13:42:20|23687.39|23607.39|23687.4|23607.4|23687.98|23607.98|23687.07|23607.07|10
1737639750000|2025-01-23 13:42:30|23687.79|23607.79|23688.52|23608.52|23688.52|23608.52|23687.31|23607.31|9
1737639760000|2025-01-23 13:42:40|23688.02|23608.02|23681.01|23601.01|23688.02|23608.02|23680.88|23600.88|10
1737639770000|2025-01-23 13:42:50|23680.45|23600.45|23680.06|23600.06|23680.45|23600.45|23678.98|23598.98|9
1737639780000|2025-01-23 13:43:00|23680.08|23600.08|23679.76|23599.76|23681.56|23601.56|23679.76|23599.76|10
1737639790000|2025-01-23 13:43:10|23679.83|23599.83|23675.14|23595.14|23679.83|23599.83|23675.14|23595.14|10
1737639800000|2025-01-23 13:43:20|23674.62|23594.62|23666.53|23586.53|23674.62|23594.62|23666.53|23586.53|10
1737639810000|2025-01-23 13:43:30|23666.2|23586.2|23667.63|23587.63|23670.19|23590.19|23665.92|23585.92|10
1737639820000|2025-01-23 13:43:40|23667.8|23587.8|23665.88|23585.88|23667.8|23587.8|23665.88|23585.88|10
1737639830000|2025-01-23 13:43:50|23665.2|23585.2|23666.96|23586.96|23667.12|23587.12|23665.15|23585.15|10
1737639840000|2025-01-23 13:44:00|23666.97|23586.97|23668.67|23588.67|23668.67|23588.67|23666.32|23586.32|10
1737639850000|2025-01-23 13:44:10|23668.96|23588.96|23667.97|23587.97|23669.92|23589.92|23667.97|23587.97|9
1737639860000|2025-01-23 13:44:20|23669.14|23589.14|23673.04|23593.04|23673.04|23593.04|23669.14|23589.14|10
1737639870000|2025-01-23 13:44:30|23673.06|23593.06|23672.93|23592.93|23674.15|23594.15|23672.84|23592.84|10
1737639880000|2025-01-23 13:44:40|23672.96|23592.96|23672.46|23592.46|23673.11|23593.11|23671.91|23591.91|10
1737639890000|2025-01-23 13:44:50|23672.01|23592.01|23671.25|23591.25|23673.06|23593.06|23669.92|23589.92|10
1737639900000|2025-01-23 13:45:00|23669.1|23589.1|23669.01|23589.01|23669.44|23589.44|23667.68|23587.68|10
1737639910000|2025-01-23 13:45:10|23669.04|23589.04|23668.12|23588.12|23669.19|23589.19|23668.12|23588.12|9
1737639920000|2025-01-23 13:45:20|23668.41|23588.41|23670.02|23590.02|23670.65|23590.65|23668.25|23588.25|10
1737639930000|2025-01-23 13:45:30|23670.79|23590.79|23678.74|23598.74|23678.74|23598.74|23670.61|23590.61|10
1737639940000|2025-01-23 13:45:40|23678.98|23598.98|23676.9|23596.9|23680.52|23600.52|23675.96|23595.96|10
1737639950000|2025-01-23 13:45:50|23678.16|23598.16|23684.64|23604.64|23684.64|23604.64|23678.16|23598.16|10
1737639960000|2025-01-23 13:46:00|23684.88|23604.88|23696.38|23616.38|23696.38|23616.38|23684.88|23604.88|10
1737639970000|2025-01-23 13:46:10|23690.55|23610.55|23696.47|23616.47|23696.47|23616.47|23690.55|23610.55|10
1737639980000|2025-01-23 13:46:20|23696.65|23616.65|23695.5|23615.5|23697.16|23617.16|23695.5|23615.5|10
1737639990000|2025-01-23 13:46:30|23695.38|23615.38|23697|23617|23697.7|23617.7|23695.38|23615.38|10
1737640000000|2025-01-23 13:46:40|23696.74|23616.74|23700.88|23620.88|23701.62|23621.62|23696.74|23616.74|10
1737640010000|2025-01-23 13:46:50|23701.03|23621.03|23697.42|23617.42|23701.21|23621.21|23697.41|23617.41|10
1737640020000|2025-01-23 13:47:00|23697.58|23617.58|23696.7|23616.7|23699.21|23619.21|23695.82|23615.82|10
1737640030000|2025-01-23 13:47:10|23696.8|23616.8|23697.21|23617.21|23697.6|23617.6|23696.68|23616.68|10
1737640040000|2025-01-23 13:47:20|23697.07|23617.07|23696.92|23616.92|23697.16|23617.16|23695.44|23615.44|10
1737640050000|2025-01-23 13:47:30|23696.68|23616.68|23700.29|23620.29|23700.52|23620.52|23696.65|23616.65|10
1737640060000|2025-01-23 13:47:40|23700.24|23620.24|23707.78|23627.78|23707.78|23627.78|23700.24|23620.24|9
1737640070000|2025-01-23 13:47:50|23708.33|23628.33|23705.28|23625.28|23708.33|23628.33|23704.13|23624.13|10
1737640080000|2025-01-23 13:48:00|23706.3|23626.3|23714.77|23634.77|23714.77|23634.77|23706.3|23626.3|10
1737640090000|2025-01-23 13:48:10|23714.84|23634.84|23720.86|23640.86|23720.92|23640.92|23714.48|23634.48|10
1737640100000|2025-01-23 13:48:20|23721.58|23641.58|23727.97|23647.97|23728.66|23648.66|23721.22|23641.22|10
1737640110000|2025-01-23 13:48:30|23726.64|23646.64|23720.89|23640.89|23726.64|23646.64|23716.31|23636.31|10
1737640120000|2025-01-23 13:48:40|23719.65|23639.65|23718.4|23638.4|23720.16|23640.16|23717.6|23637.6|10
1737640130000|2025-01-23 13:48:50|23718.32|23638.32|23710.67|23630.67|23718.32|23638.32|23710.67|23630.67|10
1737640140000|2025-01-23 13:49:00|23710.2|23630.2|23713.78|23633.78|23713.82|23633.82|23709.81|23629.81|10
1737640150000|2025-01-23 13:49:10|23713.87|23633.87|23712.57|23632.57|23715.07|23635.07|23712.57|23632.57|9
1737640160000|2025-01-23 13:49:20|23712.35|23632.35|23712.4|23632.4|23713.7|23633.7|23711.61|23631.61|10
1737640170000|2025-01-23 13:49:30|23711.88|23631.88|23709.51|23629.51|23711.88|23631.88|23709.44|23629.44|9
1737640180000|2025-01-23 13:49:40|23710.42|23630.42|23708.16|23628.16|23710.43|23630.43|23708.16|23628.16|10
1737640190000|2025-01-23 13:49:50|23709.78|23629.78|23706.42|23626.42|23709.78|23629.78|23705.42|23625.42|10
1737640200000|2025-01-23 13:50:00|23706.17|23626.17|23704.04|23624.04|23706.39|23626.39|23704.04|23624.04|10
1737640210000|2025-01-23 13:50:10|23703.79|23623.79|23700.29|23620.29|23703.79|23623.79|23700.22|23620.22|10
1737640220000|2025-01-23 13:50:20|23700.34|23620.34|23693.98|23613.98|23701.93|23621.93|23693.98|23613.98|10
1737640230000|2025-01-23 13:50:30|23691.07|23611.07|23679.98|23599.98|23691.61|23611.61|23679.98|23599.98|10
1737640240000|2025-01-23 13:50:40|23678.95|23598.95|23682.8|23602.8|23682.8|23602.8|23678.95|23598.95|10
1737640250000|2025-01-23 13:50:50|23682.51|23602.51|23683.54|23603.54|23683.54|23603.54|23679.84|23599.84|10
1737640260000|2025-01-23 13:51:00|23683.72|23603.72|23685.59|23605.59|23685.59|23605.59|23683.38|23603.38|10
1737640270000|2025-01-23 13:51:10|23684.52|23604.52|23689.5|23609.5|23689.5|23609.5|23684.52|23604.52|10
1737640280000|2025-01-23 13:51:20|23691.6|23611.6|23695.38|23615.38|23695.38|23615.38|23690.96|23610.96|10
1737640290000|2025-01-23 13:51:30|23696.19|23616.19|23707.68|23627.68|23707.68|23627.68|23696.19|23616.19|10
1737640300000|2025-01-23 13:51:40|23708.79|23628.79|23713.91|23633.91|23713.91|23633.91|23708.6|23628.6|10
1737640310000|2025-01-23 13:51:50|23713.83|23633.83|23718.05|23638.05|23718.05|23638.05|23712.51|23632.51|9
1737640320000|2025-01-23 13:52:00|23719.5|23639.5|23716.69|23636.69|23719.98|23639.98|23716.69|23636.69|10
1737640330000|2025-01-23 13:52:10|23716|23636|23706.01|23626.01|23717.18|23637.18|23706.01|23626.01|10
1737640340000|2025-01-23 13:52:20|23704.84|23624.84|23703.11|23623.11|23705.51|23625.51|23703.11|23623.11|10
1737640350000|2025-01-23 13:52:30|23702.3|23622.3|23703.91|23623.91|23703.91|23623.91|23702.3|23622.3|9
1737640360000|2025-01-23 13:52:40|23704.15|23624.15|23703.42|23623.42|23704.99|23624.99|23703.14|23623.14|10
1737640370000|2025-01-23 13:52:50|23702.96|23622.96|23702.3|23622.3|23702.96|23622.96|23701.68|23621.68|10
1737640380000|2025-01-23 13:53:00|23702.9|23622.9|23704.26|23624.26|23704.61|23624.61|23702.85|23622.85|9
1737640390000|2025-01-23 13:53:10|23703.77|23623.77|23706.2|23626.2|23706.95|23626.95|23703.55|23623.55|10
1737640400000|2025-01-23 13:53:20|23706.26|23626.26|23706.41|23626.41|23706.66|23626.66|23704.72|23624.72|10
1737640410000|2025-01-23 13:53:30|23706.58|23626.58|23708.96|23628.96|23708.96|23628.96|23706.58|23626.58|10
1737640420000|2025-01-23 13:53:40|23709.64|23629.64|23704.44|23624.44|23709.64|23629.64|23704.44|23624.44|10
1737640430000|2025-01-23 13:53:50|23703.88|23623.88|23703.61|23623.61|23707.29|23627.29|23703.59|23623.59|10
1737640440000|2025-01-23 13:54:00|23703.03|23623.03|23704.87|23624.87|23705.76|23625.76|23702.94|23622.94|10
1737640450000|2025-01-23 13:54:10|23704.79|23624.79|23709.45|23629.45|23709.45|23629.45|23704.68|23624.68|10
1737640460000|2025-01-23 13:54:20|23709.36|23629.36|23708.49|23628.49|23709.36|23629.36|23708.11|23628.11|10
1737640470000|2025-01-23 13:54:30|23708.36|23628.36|23707.35|23627.35|23708.38|23628.38|23707.15|23627.15|10
1737640480000|2025-01-23 13:54:40|23706.35|23626.35|23708.13|23628.13|23708.28|23628.28|23705.61|23625.61|10
1737640490000|2025-01-23 13:54:50|23707.87|23627.87|23704.39|23624.39|23708.74|23628.74|23704.39|23624.39|9
1737640500000|2025-01-23 13:55:00|23704.35|23624.35|23704.01|23624.01|23704.61|23624.61|23703.75|23623.75|10
1737640510000|2025-01-23 13:55:10|23703.74|23623.74|23706.13|23626.13|23706.13|23626.13|23703.74|23623.74|10
1737640520000|2025-01-23 13:55:20|23704.81|23624.81|23705.06|23625.06|23705.06|23625.06|23702.76|23622.76|9
1737640530000|2025-01-23 13:55:30|23705.22|23625.22|23703.16|23623.16|23705.44|23625.44|23702.84|23622.84|10
1737640540000|2025-01-23 13:55:40|23704.29|23624.29|23704.66|23624.66|23705.08|23625.08|23703.9|23623.9|10
1737640550000|2025-01-23 13:55:50|23707.69|23627.69|23708.82|23628.82|23708.91|23628.91|23707.69|23627.69|9
1737640560000|2025-01-23 13:56:00|23708.65|23628.65|23712.16|23632.16|23712.16|23632.16|23708.64|23628.64|10
1737640570000|2025-01-23 13:56:10|23713.28|23633.28|23717.17|23637.17|23717.17|23637.17|23713.28|23633.28|10
1737640580000|2025-01-23 13:56:20|23717.36|23637.36|23720.01|23640.01|23720.01|23640.01|23717.36|23637.36|10
1737640590000|2025-01-23 13:56:30|23719.98|23639.98|23725.2|23645.2|23725.2|23645.2|23719.98|23639.98|10
1737640600000|2025-01-23 13:56:40|23722.94|23642.94|23724.65|23644.65|23724.65|23644.65|23722.63|23642.63|10
1737640610000|2025-01-23 13:56:50|23724.19|23644.19|23727.32|23647.32|23727.32|23647.32|23723.21|23643.21|10
1737640620000|2025-01-23 13:57:00|23727.29|23647.29|23729.56|23649.56|23729.56|23649.56|23727.29|23647.29|9
1737640630000|2025-01-23 13:57:10|23728.91|23648.91|23738|23658|23738|23658|23728.6|23648.6|10
1737640640000|2025-01-23 13:57:20|23739.42|23659.42|23742.19|23662.19|23742.19|23662.19|23739.42|23659.42|10
1737640650000|2025-01-23 13:57:30|23744.82|23664.82|23752.44|23672.44|23753.05|23673.05|23744.51|23664.51|10
1737640660000|2025-01-23 13:57:40|23752.94|23672.94|23769.2|23689.2|23769.2|23689.2|23752.94|23672.94|10
1737640670000|2025-01-23 13:57:50|23770.94|23690.94|23774.04|23694.04|23774.04|23694.04|23770.94|23690.94|10
1737640680000|2025-01-23 13:58:00|23773.91|23693.91|23777.62|23697.62|23777.62|23697.62|23773.91|23693.91|10
1737640690000|2025-01-23 13:58:10|23776.16|23696.16|23767.77|23687.77|23776.16|23696.16|23767.68|23687.68|10
1737640700000|2025-01-23 13:58:20|23767.67|23687.67|23766.39|23686.39|23767.67|23687.67|23765.37|23685.37|10
1737640710000|2025-01-23 13:58:30|23766.38|23686.38|23764.26|23684.26|23767.53|23687.53|23763.49|23683.49|10
1737640720000|2025-01-23 13:58:40|23764.25|23684.25|23759.52|23679.52|23764.25|23684.25|23759.52|23679.52|10
1737640730000|2025-01-23 13:58:50|23759.16|23679.16|23755.44|23675.44|23759.16|23679.16|23755.44|23675.44|10
1737640740000|2025-01-23 13:59:00|23754.74|23674.74|23755.56|23675.56|23757.14|23677.14|23754.74|23674.74|10
1737640750000|2025-01-23 13:59:10|23754.44|23674.44|23750.29|23670.29|23754.44|23674.44|23750.29|23670.29|10
1737640760000|2025-01-23 13:59:20|23750.41|23670.41|23747.36|23667.36|23753.15|23673.15|23747.36|23667.36|10
1737640770000|2025-01-23 13:59:30|23747.05|23667.05|23744|23664|23747.05|23667.05|23744|23664|10
1737640780000|2025-01-23 13:59:40|23742.92|23662.92|23734.59|23654.59|23742.92|23662.92|23734.59|23654.59|10
1737640790000|2025-01-23 13:59:50|23734.84|23654.84|23734.59|23654.59|23735.09|23655.09|23734.42|23654.42|10
1737640800000|2025-01-23 14:00:00|23734.33|23654.33|23734.11|23654.11|23735.07|23655.07|23733.65|23653.65|10
1737640810000|2025-01-23 14:00:10|23733.41|23653.41|23729|23649|23734.17|23654.17|23728.87|23648.87|10
1737640820000|2025-01-23 14:00:20|23728.39|23648.39|23722.86|23642.86|23728.39|23648.39|23722.53|23642.53|10
1737640830000|2025-01-23 14:00:30|23721.49|23641.49|23718.66|23638.66|23721.49|23641.49|23718.66|23638.66|10
1737640840000|2025-01-23 14:00:40|23718.53|23638.53|23714.97|23634.97|23718.53|23638.53|23714.97|23634.97|10
1737640850000|2025-01-23 14:00:50|23715.38|23635.38|23713.47|23633.47|23715.7|23635.7|23713.47|23633.47|10
1737640860000|2025-01-23 14:01:00|23713.49|23633.49|23709.26|23629.26|23714.67|23634.67|23707.18|23627.18|10
1737640870000|2025-01-23 14:01:10|23710.67|23630.67|23708.5|23628.5|23711.84|23631.84|23707.79|23627.79|10
1737640880000|2025-01-23 14:01:20|23708.66|23628.66|23705.6|23625.6|23708.66|23628.66|23705.14|23625.14|10
1737640890000|2025-01-23 14:01:30|23705.81|23625.81|23703.65|23623.65|23706.05|23626.05|23703.12|23623.12|10
1737640900000|2025-01-23 14:01:40|23704.62|23624.62|23700.74|23620.74|23704.62|23624.62|23699.5|23619.5|10
1737640910000|2025-01-23 14:01:50|23700.3|23620.3|23700.31|23620.31|23700.31|23620.31|23699.1|23619.1|10
1737640920000|2025-01-23 14:02:00|23701.08|23621.08|23698.46|23618.46|23701.86|23621.86|23697.55|23617.55|10
1737640930000|2025-01-23 14:02:10|23698.05|23618.05|23694.74|23614.74|23698.05|23618.05|23694.34|23614.34|10
1737640940000|2025-01-23 14:02:20|23694.73|23614.73|23683.47|23603.47|23694.85|23614.85|23683.47|23603.47|10
1737640950000|2025-01-23 14:02:30|23684.21|23604.21|23677.45|23597.45|23685.42|23605.42|23677.45|23597.45|10
1737640960000|2025-01-23 14:02:40|23675.9|23595.9|23675.82|23595.82|23675.9|23595.9|23675|23595|10
1737640970000|2025-01-23 14:02:50|23675.86|23595.86|23675.54|23595.54|23675.86|23595.86|23675.12|23595.12|10
1737640980000|2025-01-23 14:03:00|23675.62|23595.62|23679.29|23599.29|23680.61|23600.61|23675.62|23595.62|10
1737640990000|2025-01-23 14:03:10|23679.74|23599.74|23676.93|23596.93|23679.74|23599.74|23676.93|23596.93|10
1737641000000|2025-01-23 14:03:20|23676.61|23596.61|23679.23|23599.23|23679.25|23599.25|23676.61|23596.61|10
1737641010000|2025-01-23 14:03:30|23680.05|23600.05|23682.03|23602.03|23682.03|23602.03|23680.05|23600.05|9
1737641020000|2025-01-23 14:03:40|23683.57|23603.57|23686.96|23606.96|23686.96|23606.96|23683.57|23603.57|10
1737641030000|2025-01-23 14:03:50|23687.45|23607.45|23687.45|23607.45|23687.96|23607.96|23686.58|23606.58|10
1737641040000|2025-01-23 14:04:00|23686.38|23606.38|23690.44|23610.44|23690.44|23610.44|23686.38|23606.38|10
1737641050000|2025-01-23 14:04:10|23691.85|23611.85|23694.01|23614.01|23694.01|23614.01|23691.48|23611.48|10
1737641060000|2025-01-23 14:04:20|23693.93|23613.93|23688.81|23608.81|23694.1|23614.1|23688.81|23608.81|10
1737641070000|2025-01-23 14:04:30|23688.55|23608.55|23682.87|23602.87|23688.75|23608.75|23682.87|23602.87|10
1737641080000|2025-01-23 14:04:40|23684.72|23604.72|23691.01|23611.01|23691.01|23611.01|23684.72|23604.72|10
1737641090000|2025-01-23 14:04:50|23690.84|23610.84|23687.6|23607.6|23690.84|23610.84|23687.6|23607.6|10
1737641100000|2025-01-23 14:05:00|23687.19|23607.19|23688.55|23608.55|23688.6|23608.6|23686.75|23606.75|9
1737641110000|2025-01-23 14:05:10|23688.01|23608.01|23686.72|23606.72|23688.12|23608.12|23686.72|23606.72|9
1737641120000|2025-01-23 14:05:20|23687.17|23607.17|23690.18|23610.18|23690.18|23610.18|23687.09|23607.09|10
1737641130000|2025-01-23 14:05:30|23690.26|23610.26|23690.45|23610.45|23690.89|23610.89|23690.26|23610.26|10
1737641140000|2025-01-23 14:05:40|23690.89|23610.89|23689.75|23609.75|23690.89|23610.89|23689.35|23609.35|10
1737641150000|2025-01-23 14:05:50|23689.92|23609.92|23691.76|23611.76|23691.76|23611.76|23689.89|23609.89|9
1737641160000|2025-01-23 14:06:00|23692.09|23612.09|23692.53|23612.53|23692.85|23612.85|23692.08|23612.08|10
1737641170000|2025-01-23 14:06:10|23692.8|23612.8|23692.97|23612.97|23693.94|23613.94|23692.47|23612.47|10
1737641180000|2025-01-23 14:06:20|23692.68|23612.68|23697.85|23617.85|23697.85|23617.85|23692.68|23612.68|10
1737641190000|2025-01-23 14:06:30|23696.53|23616.53|23702.5|23622.5|23702.5|23622.5|23696.53|23616.53|10
1737641200000|2025-01-23 14:06:40|23702.71|23622.71|23704.89|23624.89|23704.89|23624.89|23702.56|23622.56|10
1737641210000|2025-01-23 14:06:50|23704.71|23624.71|23704.7|23624.7|23704.85|23624.85|23704.33|23624.33|10
1737641220000|2025-01-23 14:07:00|23705.98|23625.98|23704.17|23624.17|23705.98|23625.98|23703.25|23623.25|9
1737641230000|2025-01-23 14:07:10|23704.33|23624.33|23710.89|23630.89|23710.89|23630.89|23703.89|23623.89|10
1737641240000|2025-01-23 14:07:20|23710.77|23630.77|23712.57|23632.57|23716.05|23636.05|23710.77|23630.77|10
1737641250000|2025-01-23 14:07:30|23712.85|23632.85|23716.52|23636.52|23716.52|23636.52|23712.85|23632.85|10
1737641260000|2025-01-23 14:07:40|23716.72|23636.72|23722.34|23642.34|23722.34|23642.34|23716.72|23636.72|10
1737641270000|2025-01-23 14:07:50|23722.91|23642.91|23723.5|23643.5|23723.5|23643.5|23722.91|23642.91|10
1737641280000|2025-01-23 14:08:00|23723.75|23643.75|23724.3|23644.3|23724.38|23644.38|23723.23|23643.23|10
1737641290000|2025-01-23 14:08:10|23723.84|23643.84|23723.84|23643.84|23725.41|23645.41|23723.84|23643.84|10
1737641300000|2025-01-23 14:08:20|23723.82|23643.82|23725.31|23645.31|23725.74|23645.74|23723.82|23643.82|10
1737641310000|2025-01-23 14:08:30|23724.61|23644.61|23724.69|23644.69|23724.92|23644.92|23722.5|23642.5|10
1737641320000|2025-01-23 14:08:40|23724.36|23644.36|23723.55|23643.55|23724.36|23644.36|23723.33|23643.33|9
1737641330000|2025-01-23 14:08:50|23723.54|23643.54|23724.93|23644.93|23725|23645|23723.54|23643.54|10
1737641340000|2025-01-23 14:09:00|23723.99|23643.99|23719.32|23639.32|23724.23|23644.23|23719.27|23639.27|10
1737641350000|2025-01-23 14:09:10|23718.86|23638.86|23712.06|23632.06|23718.86|23638.86|23712.06|23632.06|10
1737641360000|2025-01-23 14:09:20|23711.58|23631.58|23707.5|23627.5|23711.6|23631.6|23706.83|23626.83|10
1737641370000|2025-01-23 14:09:30|23707.98|23627.98|23706.67|23626.67|23707.98|23627.98|23706.67|23626.67|10
1737641380000|2025-01-23 14:09:40|23706.19|23626.19|23703.66|23623.66|23706.19|23626.19|23703.45|23623.45|10
1737641390000|2025-01-23 14:09:50|23704.19|23624.19|23702.56|23622.56|23704.59|23624.59|23702.5|23622.5|10
1737641400000|2025-01-23 14:10:00|23702.45|23622.45|23697.78|23617.78|23702.45|23622.45|23696.95|23616.95|10
1737641410000|2025-01-23 14:10:10|23698.01|23618.01|23699.83|23619.83|23700.51|23620.51|23696.2|23616.2|8
1737641420000|2025-01-23 14:10:20|23699.5|23619.5|23687.46|23607.46|23699.5|23619.5|23687.41|23607.41|10
1737641430000|2025-01-23 14:10:30|23687.35|23607.35|23681.39|23601.39|23687.35|23607.35|23680.76|23600.76|10
1737641440000|2025-01-23 14:10:40|23680.63|23600.63|23677.96|23597.96|23680.63|23600.63|23677.96|23597.96|10
1737641450000|2025-01-23 14:10:50|23677.92|23597.92|23673.75|23593.75|23677.92|23597.92|23673.46|23593.46|10
1737641460000|2025-01-23 14:11:00|23673.98|23593.98|23676.39|23596.39|23676.81|23596.81|23673.98|23593.98|10
1737641470000|2025-01-23 14:11:10|23676.23|23596.23|23677.76|23597.76|23677.76|23597.76|23676.14|23596.14|9
1737641480000|2025-01-23 14:11:20|23677.85|23597.85|23678.86|23598.86|23678.86|23598.86|23677.36|23597.36|10
1737641490000|2025-01-23 14:11:30|23679.27|23599.27|23679.64|23599.64|23679.64|23599.64|23678.56|23598.56|9
1737641500000|2025-01-23 14:11:40|23679.75|23599.75|23683.37|23603.37|23683.37|23603.37|23679.75|23599.75|10
1737641510000|2025-01-23 14:11:50|23683.96|23603.96|23684.14|23604.14|23684.31|23604.31|23683.73|23603.73|10
1737641520000|2025-01-23 14:12:00|23683.87|23603.87|23686.01|23606.01|23686.01|23606.01|23683.87|23603.87|10
1737641530000|2025-01-23 14:12:10|23685.52|23605.52|23683.58|23603.58|23685.84|23605.84|23683.58|23603.58|10
1737641540000|2025-01-23 14:12:20|23682.99|23602.99|23683.32|23603.32|23683.32|23603.32|23682.2|23602.2|9
1737641550000|2025-01-23 14:12:30|23682.55|23602.55|23680.02|23600.02|23683.98|23603.98|23680.02|23600.02|10
1737641560000|2025-01-23 14:12:40|23679.58|23599.58|23679.85|23599.85|23680.68|23600.68|23679.58|23599.58|9
1737641570000|2025-01-23 14:12:50|23679.91|23599.91|23678.73|23598.73|23679.91|23599.91|23678.22|23598.22|10
1737641580000|2025-01-23 14:13:00|23677.54|23597.54|23675.97|23595.97|23677.54|23597.54|23675.89|23595.89|10
1737641590000|2025-01-23 14:13:10|23676.38|23596.38|23675.44|23595.44|23676.71|23596.71|23675.44|23595.44|9
1737641600000|2025-01-23 14:13:20|23675.42|23595.42|23675.55|23595.55|23675.82|23595.82|23675.33|23595.33|10
1737641610000|2025-01-23 14:13:30|23675.72|23595.72|23674.92|23594.92|23676.32|23596.32|23674.72|23594.72|9
1737641620000|2025-01-23 14:13:40|23674.97|23594.97|23675.44|23595.44|23675.9|23595.9|23674.56|23594.56|10
1737641630000|2025-01-23 14:13:50|23675.62|23595.62|23675.22|23595.22|23675.94|23595.94|23675.13|23595.13|10
1737641640000|2025-01-23 14:14:00|23675.38|23595.38|23678.99|23598.99|23679.13|23599.13|23674.96|23594.96|10
1737641650000|2025-01-23 14:14:10|23678.19|23598.19|23680.81|23600.81|23680.81|23600.81|23678.19|23598.19|10
1737641660000|2025-01-23 14:14:20|23681.7|23601.7|23686.38|23606.38|23686.44|23606.44|23681.7|23601.7|10
1737641670000|2025-01-23 14:14:30|23685.76|23605.76|23684.97|23604.97|23686.22|23606.22|23684.97|23604.97|10
1737641680000|2025-01-23 14:14:40|23684.48|23604.48|23683.64|23603.64|23684.97|23604.97|23683.57|23603.57|10
1737641690000|2025-01-23 14:14:50|23684.51|23604.51|23688.32|23608.32|23688.32|23608.32|23684.51|23604.51|10
1737641700000|2025-01-23 14:15:00|23690.26|23610.26|23690.21|23610.21|23690.62|23610.62|23689.47|23609.47|9
1737641710000|2025-01-23 14:15:10|23689.1|23609.1|23693.7|23613.7|23694.15|23614.15|23689.1|23609.1|10
1737641720000|2025-01-23 14:15:20|23693.64|23613.64|23692.46|23612.46|23694.26|23614.26|23692.31|23612.31|10
1737641730000|2025-01-23 14:15:30|23692.13|23612.13|23691.21|23611.21|23692.13|23612.13|23690.71|23610.71|10
1737641740000|2025-01-23 14:15:40|23690.88|23610.88|23685.02|23605.02|23690.88|23610.88|23685.02|23605.02|10
1737641750000|2025-01-23 14:15:50|23684.69|23604.69|23684.12|23604.12|23684.88|23604.88|23684.12|23604.12|10
1737641760000|2025-01-23 14:16:00|23684.46|23604.46|23684.95|23604.95|23685|23605|23683.99|23603.99|10
1737641770000|2025-01-23 14:16:10|23685.03|23605.03|23676.72|23596.72|23685.03|23605.03|23676.72|23596.72|10
1737641780000|2025-01-23 14:16:20|23671.36|23591.36|23660.11|23580.11|23671.36|23591.36|23660.11|23580.11|10
1737641790000|2025-01-23 14:16:30|23659.22|23579.22|23652.64|23572.64|23659.22|23579.22|23652.64|23572.64|10
1737641800000|2025-01-23 14:16:40|23652.12|23572.12|23650.27|23570.27|23652.12|23572.12|23650.27|23570.27|10
1737641810000|2025-01-23 14:16:50|23650.55|23570.55|23647.49|23567.49|23650.55|23570.55|23647.49|23567.49|10
1737641820000|2025-01-23 14:17:00|23648.28|23568.28|23647.95|23567.95|23649.25|23569.25|23647.94|23567.94|10
1737641830000|2025-01-23 14:17:10|23648.11|23568.11|23647.64|23567.64|23648.69|23568.69|23647.63|23567.63|10
1737641840000|2025-01-23 14:17:20|23647.36|23567.36|23644.19|23564.19|23647.36|23567.36|23644.19|23564.19|10
1737641850000|2025-01-23 14:17:30|23643.05|23563.05|23640.98|23560.98|23643.05|23563.05|23640.98|23560.98|9
1737641860000|2025-01-23 14:17:40|23641.04|23561.04|23636.03|23556.03|23641.04|23561.04|23636.03|23556.03|10
1737641870000|2025-01-23 14:17:50|23635.86|23555.86|23628.94|23548.94|23635.86|23555.86|23628.94|23548.94|10
1737641880000|2025-01-23 14:18:00|23628.85|23548.85|23630.85|23550.85|23630.85|23550.85|23627.75|23547.75|10
1737641890000|2025-01-23 14:18:10|23631.83|23551.83|23635.21|23555.21|23635.21|23555.21|23631.74|23551.74|10
1737641900000|2025-01-23 14:18:20|23635.2|23555.2|23635.92|23555.92|23636.6|23556.6|23635.2|23555.2|10
1737641910000|2025-01-23 14:18:30|23636.08|23556.08|23635.63|23555.63|23636.78|23556.78|23634.6|23554.6|9
1737641920000|2025-01-23 14:18:40|23635.42|23555.42|23635.77|23555.77|23636.3|23556.3|23635.28|23555.28|10
1737641930000|2025-01-23 14:18:50|23636.49|23556.49|23639.7|23559.7|23640.55|23560.55|23636.49|23556.49|10
1737641940000|2025-01-23 14:19:00|23640.01|23560.01|23643.21|23563.21|23647.06|23567.06|23640.01|23560.01|10
1737641950000|2025-01-23 14:19:10|23643.62|23563.62|23645.28|23565.28|23645.56|23565.56|23643.19|23563.19|10
1737641960000|2025-01-23 14:19:20|23645.27|23565.27|23646.67|23566.67|23646.67|23566.67|23645.27|23565.27|10
1737641970000|2025-01-23 14:19:30|23646.69|23566.69|23640.38|23560.38|23646.69|23566.69|23640.38|23560.38|10
1737641980000|2025-01-23 14:19:40|23639.37|23559.37|23639.34|23559.34|23640.49|23560.49|23639.15|23559.15|9
1737641990000|2025-01-23 14:19:50|23638.96|23558.96|23633.46|23553.46|23638.96|23558.96|23633.46|23553.46|10
1737642000000|2025-01-23 14:20:00|23633.55|23553.55|23630.56|23550.56|23633.97|23553.97|23630.56|23550.56|10
1737642010000|2025-01-23 14:20:10|23630.94|23550.94|23624.14|23544.14|23630.94|23550.94|23623.93|23543.93|10
1737642020000|2025-01-23 14:20:20|23625.4|23545.4|23630.8|23550.8|23630.8|23550.8|23625.4|23545.4|10
1737642030000|2025-01-23 14:20:30|23631.15|23551.15|23634.64|23554.64|23634.86|23554.86|23631.15|23551.15|10
1737642040000|2025-01-23 14:20:40|23635.08|23555.08|23643.11|23563.11|23643.11|23563.11|23635.08|23555.08|10
1737642050000|2025-01-23 14:20:50|23641.7|23561.7|23647.88|23567.88|23647.88|23567.88|23641.7|23561.7|10
1737642060000|2025-01-23 14:21:00|23647.93|23567.93|23656.04|23576.04|23656.04|23576.04|23647.93|23567.93|10
1737642070000|2025-01-23 14:21:10|23655.77|23575.77|23660.47|23580.47|23660.47|23580.47|23655.77|23575.77|10
1737642080000|2025-01-23 14:21:20|23660.32|23580.32|23662.57|23582.57|23666.55|23586.55|23660.32|23580.32|10
1737642090000|2025-01-23 14:21:30|23662.7|23582.7|23661.58|23581.58|23663.17|23583.17|23661.29|23581.29|9
1737642100000|2025-01-23 14:21:40|23661.37|23581.37|23664.39|23584.39|23664.39|23584.39|23661.37|23581.37|10
1737642110000|2025-01-23 14:21:50|23664.78|23584.78|23666.12|23586.12|23666.79|23586.79|23664.78|23584.78|10
1737642120000|2025-01-23 14:22:00|23665.82|23585.82|23666.08|23586.08|23666.08|23586.08|23665.55|23585.55|8
1737642130000|2025-01-23 14:22:10|23666.55|23586.55|23662.94|23582.94|23667.31|23587.31|23662.66|23582.66|10
1737642140000|2025-01-23 14:22:20|23663.18|23583.18|23668.49|23588.49|23668.49|23588.49|23663.08|23583.08|10
1737642150000|2025-01-23 14:22:30|23670.51|23590.51|23680.7|23600.7|23680.7|23600.7|23670.51|23590.51|10
1737642160000|2025-01-23 14:22:40|23680.75|23600.75|23683.15|23603.15|23683.29|23603.29|23680.66|23600.66|10
1737642170000|2025-01-23 14:22:50|23682.88|23602.88|23688.51|23608.51|23688.51|23608.51|23682.71|23602.71|10
1737642180000|2025-01-23 14:23:00|23689.41|23609.41|23689.52|23609.52|23691.75|23611.75|23688.66|23608.66|10
1737642190000|2025-01-23 14:23:10|23688.25|23608.25|23689.4|23609.4|23689.46|23609.46|23687.04|23607.04|10
1737642200000|2025-01-23 14:23:20|23689.38|23609.38|23689.51|23609.51|23692.34|23612.34|23689.13|23609.13|10
1737642210000|2025-01-23 14:23:30|23690.01|23610.01|23689.08|23609.08|23691.29|23611.29|23688.85|23608.85|10
1737642220000|2025-01-23 14:23:40|23689.5|23609.5|23686.01|23606.01|23691.36|23611.36|23686.01|23606.01|10
1737642230000|2025-01-23 14:23:50|23685.69|23605.69|23692.32|23612.32|23692.32|23612.32|23685.25|23605.25|9
1737642240000|2025-01-23 14:24:00|23692.4|23612.4|23694.69|23614.69|23694.69|23614.69|23692.4|23612.4|10
1737642250000|2025-01-23 14:24:10|23695.43|23615.43|23697.45|23617.45|23697.75|23617.75|23695.43|23615.43|10
1737642260000|2025-01-23 14:24:20|23697.72|23617.72|23700.07|23620.07|23702.23|23622.23|23697.72|23617.72|10
1737642270000|2025-01-23 14:24:30|23700.19|23620.19|23701.94|23621.94|23702.07|23622.07|23700.17|23620.17|10
1737642280000|2025-01-23 14:24:40|23702.24|23622.24|23703.51|23623.51|23703.51|23623.51|23702.09|23622.09|10
1737642290000|2025-01-23 14:24:50|23703.54|23623.54|23705.51|23625.51|23705.72|23625.72|23703.54|23623.54|10
1737642300000|2025-01-23 14:25:00|23705.48|23625.48|23709.15|23629.15|23709.7|23629.7|23705.48|23625.48|10
1737642310000|2025-01-23 14:25:10|23704.15|23624.15|23703.88|23623.88|23704.66|23624.66|23703.55|23623.55|10
1737642320000|2025-01-23 14:25:20|23701.39|23621.39|23697.94|23617.94|23701.39|23621.39|23696.76|23616.76|9
1737642330000|2025-01-23 14:25:30|23697.75|23617.75|23697.11|23617.11|23697.75|23617.75|23696.22|23616.22|10
1737642340000|2025-01-23 14:25:40|23697.32|23617.32|23700.37|23620.37|23703.84|23623.84|23697.32|23617.32|10
1737642350000|2025-01-23 14:25:50|23700.31|23620.31|23695.95|23615.95|23700.31|23620.31|23695.95|23615.95|10
1737642360000|2025-01-23 14:26:00|23695.82|23615.82|23694.24|23614.24|23695.82|23615.82|23694.24|23614.24|10
1737642370000|2025-01-23 14:26:10|23694.12|23614.12|23694.38|23614.38|23694.72|23614.72|23693.3|23613.3|8
1737642380000|2025-01-23 14:26:20|23694.44|23614.44|23694.73|23614.73|23694.77|23614.77|23693.82|23613.82|10
1737642390000|2025-01-23 14:26:30|23694.69|23614.69|23694.07|23614.07|23694.73|23614.73|23693.95|23613.95|10
1737642400000|2025-01-23 14:26:40|23694.17|23614.17|23692.96|23612.96|23694.17|23614.17|23692.67|23612.67|10
1737642410000|2025-01-23 14:26:50|23692.97|23612.97|23697.72|23617.72|23697.72|23617.72|23692.97|23612.97|10
1737642420000|2025-01-23 14:27:00|23697.97|23617.97|23697.53|23617.53|23698.93|23618.93|23697.53|23617.53|9
1737642430000|2025-01-23 14:27:10|23697.64|23617.64|23697.56|23617.56|23697.92|23617.92|23697.38|23617.38|10
1737642440000|2025-01-23 14:27:20|23697.82|23617.82|23694.34|23614.34|23698.72|23618.72|23691.92|23611.92|10
1737642450000|2025-01-23 14:27:30|23694.65|23614.65|23694.07|23614.07|23695.27|23615.27|23693.78|23613.78|10
1737642460000|2025-01-23 14:27:40|23694.1|23614.1|23694.14|23614.14|23694.26|23614.26|23694.09|23614.09|8
1737642470000|2025-01-23 14:27:50|23696.08|23616.08|23695.72|23615.72|23696.08|23616.08|23695.55|23615.55|10
1737642480000|2025-01-23 14:28:00|23695.29|23615.29|23690.7|23610.7|23695.29|23615.29|23690.7|23610.7|9
1737642490000|2025-01-23 14:28:10|23690.49|23610.49|23690.3|23610.3|23690.49|23610.49|23689.49|23609.49|10
1737642500000|2025-01-23 14:28:20|23690.37|23610.37|23698.75|23618.75|23698.75|23618.75|23690.17|23610.17|10
1737642510000|2025-01-23 14:28:30|23699.09|23619.09|23701.48|23621.48|23701.48|23621.48|23699.09|23619.09|10
1737642520000|2025-01-23 14:28:40|23700.69|23620.69|23699.31|23619.31|23700.79|23620.79|23699.31|23619.31|10
1737642530000|2025-01-23 14:28:50|23699.12|23619.12|23698.89|23618.89|23699.76|23619.76|23698.6|23618.6|10
1737642540000|2025-01-23 14:29:00|23698.92|23618.92|23699.79|23619.79|23699.91|23619.91|23697.85|23617.85|10
1737642550000|2025-01-23 14:29:10|23699.77|23619.77|23700.06|23620.06|23701.31|23621.31|23699.77|23619.77|10
1737642560000|2025-01-23 14:29:20|23699.9|23619.9|23700.15|23620.15|23700.71|23620.71|23698.91|23618.91|10
1737642570000|2025-01-23 14:29:30|23699.7|23619.7|23700.06|23620.06|23700.06|23620.06|23698.63|23618.63|9
1737642580000|2025-01-23 14:29:40|23700.92|23620.92|23706.98|23626.98|23706.98|23626.98|23700.92|23620.92|10
1737642590000|2025-01-23 14:29:50|23706.5|23626.5|23712.84|23632.84|23712.84|23632.84|23706.5|23626.5|10
1737642600000|2025-01-23 14:30:00|23713.09|23633.09|23701.79|23621.79|23713.09|23633.09|23701.79|23621.79|10
1737642610000|2025-01-23 14:30:10|23701.36|23621.36|23698.14|23618.14|23701.36|23621.36|23698.14|23618.14|10
1737642620000|2025-01-23 14:30:20|23697.79|23617.79|23708.52|23628.52|23708.52|23628.52|23697.27|23617.27|10
1737642630000|2025-01-23 14:30:30|23709.26|23629.26|23707.69|23627.69|23709.46|23629.46|23707.41|23627.41|10
1737642640000|2025-01-23 14:30:40|23707.21|23627.21|23719.23|23639.23|23719.23|23639.23|23707.18|23627.18|10
1737642650000|2025-01-23 14:30:50|23719.33|23639.33|23717.44|23637.44|23719.76|23639.76|23717.44|23637.44|10
1737642660000|2025-01-23 14:31:00|23718.8|23638.8|23731.54|23651.54|23734.63|23654.63|23718.8|23638.8|10
1737642670000|2025-01-23 14:31:10|23731.97|23651.97|23785.65|23705.65|23785.65|23705.65|23731.97|23651.97|10
1737642680000|2025-01-23 14:31:20|23788.59|23708.59|23815.79|23735.79|23815.79|23735.79|23788.59|23708.59|10
1737642690000|2025-01-23 14:31:30|23819.6|23739.6|23859.57|23779.57|23859.57|23779.57|23819.6|23739.6|10
1737642700000|2025-01-23 14:31:40|23860.87|23780.87|23867.88|23787.88|23867.88|23787.88|23860.87|23780.87|10
1737642710000|2025-01-23 14:31:50|23871.5|23791.5|23882.68|23802.68|23888.03|23808.03|23869.7|23789.7|10
1737642720000|2025-01-23 14:32:00|23881.86|23801.86|23849.53|23769.53|23881.86|23801.86|23849.53|23769.53|10
1737642730000|2025-01-23 14:32:10|23846.02|23766.02|23846.31|23766.31|23849.24|23769.24|23841.33|23761.33|10
1737642740000|2025-01-23 14:32:20|23847.03|23767.03|23852.04|23772.04|23862.6|23782.6|23847.03|23767.03|10
1737642750000|2025-01-23 14:32:30|23853.18|23773.18|23862.18|23782.18|23862.63|23782.63|23852.19|23772.19|10
1737642760000|2025-01-23 14:32:40|23861.98|23781.98|23870.32|23790.32|23870.32|23790.32|23861.98|23781.98|10
1737642770000|2025-01-23 14:32:50|23872.04|23792.04|23894.59|23814.59|23894.59|23814.59|23872.04|23792.04|10
1737642780000|2025-01-23 14:33:00|23896.4|23816.4|23894.01|23814.01|23906.37|23826.37|23894.01|23814.01|10
1737642790000|2025-01-23 14:33:10|23898.81|23818.81|23924.15|23844.15|23924.15|23844.15|23898.81|23818.81|10
1737642800000|2025-01-23 14:33:20|23921.55|23841.55|23913.7|23833.7|23921.55|23841.55|23913.7|23833.7|10
1737642810000|2025-01-23 14:33:30|23911.6|23831.6|23899.87|23819.87|23912.23|23832.23|23899.87|23819.87|10
1737642820000|2025-01-23 14:33:40|23894.69|23814.69|23894.19|23814.19|23896.84|23816.84|23889.78|23809.78|10
1737642830000|2025-01-23 14:33:50|23893|23813|23892.18|23812.18|23893|23813|23890.33|23810.33|10
1737642840000|2025-01-23 14:34:00|23892.83|23812.83|23903.91|23823.91|23903.91|23823.91|23892.83|23812.83|10
1737642850000|2025-01-23 14:34:10|23906.53|23826.53|23928.08|23848.08|23928.08|23848.08|23906.53|23826.53|10
1737642860000|2025-01-23 14:34:20|23927.98|23847.98|23930.23|23850.23|23930.23|23850.23|23924.74|23844.74|10
1737642870000|2025-01-23 14:34:30|23934.73|23854.73|23953.14|23873.14|23953.14|23873.14|23934.73|23854.73|10
1737642880000|2025-01-23 14:34:40|23953.81|23873.81|23962.54|23882.54|23962.54|23882.54|23953.81|23873.81|10
1737642890000|2025-01-23 14:34:50|23963.65|23883.65|23970.03|23890.03|23970.03|23890.03|23961.5|23881.5|10
1737642900000|2025-01-23 14:35:00|23971.85|23891.85|23994.23|23914.23|23994.23|23914.23|23971.84|23891.84|10
1737642910000|2025-01-23 14:35:10|23995.37|23915.37|24008.15|23928.15|24008.15|23928.15|23993.65|23913.65|10
1737642920000|2025-01-23 14:35:20|24001.76|23921.76|23999.21|23919.21|24004.19|23924.19|23999.21|23919.21|10
1737642930000|2025-01-23 14:35:30|23999.35|23919.35|23976.94|23896.94|23999.35|23919.35|23976.11|23896.11|10
1737642940000|2025-01-23 14:35:40|23977.77|23897.77|23991.61|23911.61|23992.37|23912.37|23977.77|23897.77|10
1737642950000|2025-01-23 14:35:50|23992.93|23912.93|23995.47|23915.47|23995.47|23915.47|23991.84|23911.84|10
1737642960000|2025-01-23 14:36:00|23998.68|23918.68|24012.7|23932.7|24018.86|23938.86|23998.68|23918.68|10
1737642970000|2025-01-23 14:36:10|24011.27|23931.27|24016.34|23936.34|24016.34|23936.34|24009.01|23929.01|10
1737642980000|2025-01-23 14:36:20|24018.36|23938.36|24024.11|23944.11|24024.75|23944.75|24017.06|23937.06|10
1737642990000|2025-01-23 14:36:30|24025.82|23945.82|24029.39|23949.39|24032.52|23952.52|24025.79|23945.79|10
1737643000000|2025-01-23 14:36:40|24028.36|23948.36|24028.82|23948.82|24029.98|23949.98|24027.74|23947.74|10
1737643010000|2025-01-23 14:36:50|24025.99|23945.99|24022.62|23942.62|24027.33|23947.33|24022.62|23942.62|10
1737643020000|2025-01-23 14:37:00|24019.86|23939.86|24022.11|23942.11|24023.35|23943.35|24018.43|23938.43|10
1737643030000|2025-01-23 14:37:10|24023.57|23943.57|24039.7|23959.7|24039.7|23959.7|24023.57|23943.57|10
1737643040000|2025-01-23 14:37:20|24038.85|23958.85|24048.99|23968.99|24048.99|23968.99|24038.85|23958.85|10
1737643050000|2025-01-23 14:37:30|24049.52|23969.52|24060.99|23980.99|24061.85|23981.85|24049.52|23969.52|10
1737643060000|2025-01-23 14:37:40|24063.14|23983.14|24083.45|24003.45|24083.45|24003.45|24062.69|23982.69|10
1737643070000|2025-01-23 14:37:50|24084.42|24004.42|24100.81|24020.81|24101.35|24021.35|24083.83|24003.83|10
1737643080000|2025-01-23 14:38:00|24100.82|24020.82|24099.58|24019.58|24105.9|24025.9|24099.33|24019.33|10
1737643090000|2025-01-23 14:38:10|24096.89|24016.89|24100.97|24020.97|24100.97|24020.97|24096.79|24016.79|10
1737643100000|2025-01-23 14:38:20|24100.41|24020.41|24092.74|24012.74|24100.41|24020.41|24092.74|24012.74|10
1737643110000|2025-01-23 14:38:30|24092.96|24012.96|24115.15|24035.15|24115.15|24035.15|24092.96|24012.96|10
1737643120000|2025-01-23 14:38:40|24116.53|24036.53|24119.71|24039.71|24124.57|24044.57|24116.53|24036.53|10
1737643130000|2025-01-23 14:38:50|24121.67|24041.67|24097.44|24017.44|24121.67|24041.67|24097.44|24017.44|10
1737643140000|2025-01-23 14:39:00|24095.96|24015.96|24093.46|24013.46|24095.96|24015.96|24091.11|24011.11|10
1737643150000|2025-01-23 14:39:10|24089.67|24009.67|24090.49|24010.49|24091.42|24011.42|24086.27|24006.27|10
1737643160000|2025-01-23 14:39:20|24088.86|24008.86|24061.73|23981.73|24088.86|24008.86|24061.73|23981.73|10
1737643170000|2025-01-23 14:39:30|24060.08|23980.08|24050.24|23970.24|24060.08|23980.08|24050.24|23970.24|10
1737643180000|2025-01-23 14:39:40|24050.9|23970.9|24040.22|23960.22|24050.9|23970.9|24038.34|23958.34|10
1737643190000|2025-01-23 14:39:50|24041.01|23961.01|24053.64|23973.64|24053.64|23973.64|24037.44|23957.44|10
1737643200000|2025-01-23 14:40:00|24052.62|23972.62|24070.65|23990.65|24070.65|23990.65|24051.95|23971.95|10
1737643210000|2025-01-23 14:40:10|24071.1|23991.1|24087.96|24007.96|24089.04|24009.04|24071.1|23991.1|10
1737643220000|2025-01-23 14:40:20|24088.26|24008.26|24094.17|24014.17|24094.17|24014.17|24088.13|24008.13|10
1737643230000|2025-01-23 14:40:30|24095.29|24015.29|24106.94|24026.94|24107.37|24027.37|24095.29|24015.29|10
1737643240000|2025-01-23 14:40:40|24106.82|24026.82|24108.71|24028.71|24109.84|24029.84|24106.43|24026.43|10
1737643250000|2025-01-23 14:40:50|24108.36|24028.36|24121.79|24041.79|24121.79|24041.79|24107.25|24027.25|10
1737643260000|2025-01-23 14:41:00|24122.49|24042.49|24111.76|24031.76|24122.49|24042.49|24111.76|24031.76|10
1737643270000|2025-01-23 14:41:10|24112.98|24032.98|24100.28|24020.28|24113.49|24033.49|24100.28|24020.28|10
1737643280000|2025-01-23 14:41:20|24104.12|24024.12|24084.4|24004.4|24105.99|24025.99|24084.4|24004.4|10
1737643290000|2025-01-23 14:41:30|24080.75|24000.75|24075.18|23995.18|24081.76|24001.76|24074.71|23994.71|10
1737643300000|2025-01-23 14:41:40|24075.28|23995.28|24070.42|23990.42|24075.28|23995.28|24070.29|23990.29|10
1737643310000|2025-01-23 14:41:50|24069.8|23989.8|24062.14|23982.14|24069.8|23989.8|24060.11|23980.11|10
1737643320000|2025-01-23 14:42:00|24063.9|23983.9|24082.56|24002.56|24082.56|24002.56|24063.9|23983.9|10
1737643330000|2025-01-23 14:42:10|24080.78|24000.78|24063.38|23983.38|24080.85|24000.85|24063.38|23983.38|10
1737643340000|2025-01-23 14:42:20|24060.11|23980.11|24038.6|23958.6|24060.11|23980.11|24038.6|23958.6|10
1737643350000|2025-01-23 14:42:30|24038.14|23958.14|24039.99|23959.99|24039.99|23959.99|24033.83|23953.83|10
1737643360000|2025-01-23 14:42:40|24038.41|23958.41|24035.16|23955.16|24038.41|23958.41|24034.85|23954.85|10
1737643370000|2025-01-23 14:42:50|24032.37|23952.37|24035.53|23955.53|24035.53|23955.53|24028.44|23948.44|10
1737643380000|2025-01-23 14:43:00|24035.77|23955.77|24036.84|23956.84|24039.16|23959.16|24035.77|23955.77|10
1737643390000|2025-01-23 14:43:10|24036.67|23956.67|24035.77|23955.77|24040.16|23960.16|24035.77|23955.77|10
1737643400000|2025-01-23 14:43:20|24035.34|23955.34|24029.47|23949.47|24035.34|23955.34|24029.47|23949.47|10
1737643410000|2025-01-23 14:43:30|24032.17|23952.17|24037.19|23957.19|24037.19|23957.19|24030.18|23950.18|10
1737643420000|2025-01-23 14:43:40|24037.99|23957.99|24035.89|23955.89|24037.99|23957.99|24035.49|23955.49|10
1737643430000|2025-01-23 14:43:50|24036.89|23956.89|24045.97|23965.97|24045.97|23965.97|24034.71|23954.71|10
1737643440000|2025-01-23 14:44:00|24045.69|23965.69|24067.37|23987.37|24067.37|23987.37|24045.69|23965.69|10
1737643450000|2025-01-23 14:44:10|24069.08|23989.08|24087.26|24007.26|24087.31|24007.31|24069.08|23989.08|10
1737643460000|2025-01-23 14:44:20|24088.48|24008.48|24109.04|24029.04|24109.04|24029.04|24088.48|24008.48|10
1737643470000|2025-01-23 14:44:30|24109.95|24029.95|24124.46|24044.46|24125.48|24045.48|24109.95|24029.95|10
1737643480000|2025-01-23 14:44:40|24124|24044|24112.83|24032.83|24126.03|24046.03|24112.83|24032.83|10
1737643490000|2025-01-23 14:44:50|24111.97|24031.97|24106.03|24026.03|24111.97|24031.97|24100.68|24020.68|10
1737643500000|2025-01-23 14:45:00|24104.94|24024.94|24116.29|24036.29|24116.29|24036.29|24104.94|24024.94|10
1737643510000|2025-01-23 14:45:10|24115.08|24035.08|24133.94|24053.94|24133.94|24053.94|24115.08|24035.08|10
1737643520000|2025-01-23 14:45:20|24133.15|24053.15|24142.65|24062.65|24142.65|24062.65|24131.29|24051.29|10
1737643530000|2025-01-23 14:45:30|24143.11|24063.11|24153.81|24073.81|24153.86|24073.86|24143.08|24063.08|10
1737643540000|2025-01-23 14:45:40|24153.6|24073.6|24162.74|24082.74|24162.74|24082.74|24153.6|24073.6|10
1737643550000|2025-01-23 14:45:50|24163.61|24083.61|24172.24|24092.24|24172.24|24092.24|24161.74|24081.74|10
1737643560000|2025-01-23 14:46:00|24172.39|24092.39|24168.48|24088.48|24172.62|24092.62|24168.48|24088.48|10
1737643570000|2025-01-23 14:46:10|24170.53|24090.53|24177.37|24097.37|24177.37|24097.37|24168.54|24088.54|10
1737643580000|2025-01-23 14:46:20|24177.62|24097.62|24186.57|24106.57|24187.46|24107.46|24177.51|24097.51|10
1737643590000|2025-01-23 14:46:30|24184.57|24104.57|24186.73|24106.73|24187.57|24107.57|24181.63|24101.63|10
1737643600000|2025-01-23 14:46:40|24184.5|24104.5|24190.35|24110.35|24190.35|24110.35|24184.5|24104.5|10
1737643610000|2025-01-23 14:46:50|24190.41|24110.41|24197.4|24117.4|24197.4|24117.4|24190.41|24110.41|10
1737643620000|2025-01-23 14:47:00|24197.7|24117.7|24191.19|24111.19|24199.57|24119.57|24191.19|24111.19|10
1737643630000|2025-01-23 14:47:10|24190.43|24110.43|24179.59|24099.59|24191.71|24111.71|24179.59|24099.59|10
1737643640000|2025-01-23 14:47:20|24181.71|24101.71|24174.81|24094.81|24182.29|24102.29|24174.81|24094.81|10
1737643650000|2025-01-23 14:47:30|24175.11|24095.11|24179.08|24099.08|24179.63|24099.63|24174.44|24094.44|10
1737643660000|2025-01-23 14:47:40|24178.33|24098.33|24160.54|24080.54|24178.33|24098.33|24159.98|24079.98|10
1737643670000|2025-01-23 14:47:50|24160.5|24080.5|24164.99|24084.99|24164.99|24084.99|24159.67|24079.67|10
1737643680000|2025-01-23 14:48:00|24164.31|24084.31|24183.43|24103.43|24183.43|24103.43|24164.31|24084.31|10
1737643690000|2025-01-23 14:48:10|24185.93|24105.93|24207.01|24127.01|24207.29|24127.29|24185.79|24105.79|10
1737643700000|2025-01-23 14:48:20|24216.49|24136.49|24223.51|24143.51|24223.51|24143.51|24216.49|24136.49|10
1737643710000|2025-01-23 14:48:30|24222.91|24142.91|24233.09|24153.09|24233.11|24153.11|24222.91|24142.91|10
1737643720000|2025-01-23 14:48:40|24233.96|24153.96|24246.7|24166.7|24247.44|24167.44|24233.96|24153.96|10
1737643730000|2025-01-23 14:48:50|24248.88|24168.88|24255.74|24175.74|24256.46|24176.46|24248.88|24168.88|10
1737643740000|2025-01-23 14:49:00|24258.78|24178.78|24264.67|24184.67|24264.67|24184.67|24258.78|24178.78|10
1737643750000|2025-01-23 14:49:10|24263.87|24183.87|24263.57|24183.57|24267.07|24187.07|24261.22|24181.22|10
1737643760000|2025-01-23 14:49:20|24262.89|24182.89|24248.67|24168.67|24264.34|24184.34|24248.67|24168.67|10
1737643770000|2025-01-23 14:49:30|24249.21|24169.21|24240.29|24160.29|24249.21|24169.21|24240.29|24160.29|10
1737643780000|2025-01-23 14:49:40|24241.86|24161.86|24257.25|24177.25|24257.25|24177.25|24241.86|24161.86|10
1737643790000|2025-01-23 14:49:50|24256.45|24176.45|24257.98|24177.98|24258.53|24178.53|24255.48|24175.48|10
1737643800000|2025-01-23 14:50:00|24259.21|24179.21|24267.38|24187.38|24271.05|24191.05|24259.21|24179.21|10
1737643810000|2025-01-23 14:50:10|24266.88|24186.88|24263.2|24183.2|24269.19|24189.19|24263.2|24183.2|10
1737643820000|2025-01-23 14:50:20|24263.58|24183.58|24256.71|24176.71|24263.7|24183.7|24256.71|24176.71|9
1737643830000|2025-01-23 14:50:30|24253.11|24173.11|24249.11|24169.11|24254.85|24174.85|24249.11|24169.11|10
1737643840000|2025-01-23 14:50:40|24250.48|24170.48|24245.22|24165.22|24250.48|24170.48|24245.22|24165.22|10
1737643850000|2025-01-23 14:50:50|24245.77|24165.77|24239.92|24159.92|24245.77|24165.77|24239.2|24159.2|10
1737643860000|2025-01-23 14:51:00|24240.73|24160.73|24226.81|24146.81|24240.79|24160.79|24226.81|24146.81|10
1737643870000|2025-01-23 14:51:10|24226.46|24146.46|24215.32|24135.32|24226.91|24146.91|24215.32|24135.32|10
1737643880000|2025-01-23 14:51:20|24214.52|24134.52|24210.44|24130.44|24214.52|24134.52|24199.09|24119.09|10
1737643890000|2025-01-23 14:51:30|24210.58|24130.58|24235.6|24155.6|24235.6|24155.6|24210.58|24130.58|10
1737643900000|2025-01-23 14:51:40|24237.53|24157.53|24242.76|24162.76|24242.76|24162.76|24235.33|24155.33|10
1737643910000|2025-01-23 14:51:50|24241.87|24161.87|24242.1|24162.1|24243.19|24163.19|24241.81|24161.81|10
1737643920000|2025-01-23 14:52:00|24242.87|24162.87|24236.85|24156.85|24247.21|24167.21|24236.85|24156.85|10
1737643930000|2025-01-23 14:52:10|24237.47|24157.47|24226.4|24146.4|24237.47|24157.47|24225.3|24145.3|10
1737643940000|2025-01-23 14:52:20|24222.51|24142.51|24214.98|24134.98|24222.51|24142.51|24214.98|24134.98|10
1737643950000|2025-01-23 14:52:30|24213.43|24133.43|24200.48|24120.48|24214.36|24134.36|24200.48|24120.48|10
1737643960000|2025-01-23 14:52:40|24198.21|24118.21|24203.6|24123.6|24203.6|24123.6|24196.03|24116.03|10
1737643970000|2025-01-23 14:52:50|24203.07|24123.07|24188.28|24108.28|24206.25|24126.25|24188.28|24108.28|10
1737643980000|2025-01-23 14:53:00|24188.09|24108.09|24206.92|24126.92|24206.92|24126.92|24188.09|24108.09|10
1737643990000|2025-01-23 14:53:10|24209.38|24129.38|24195.38|24115.38|24209.38|24129.38|24195.38|24115.38|10
1737644000000|2025-01-23 14:53:20|24189.59|24109.59|24200.56|24120.56|24200.56|24120.56|24189.59|24109.59|10
1737644010000|2025-01-23 14:53:30|24201.23|24121.23|24207.38|24127.38|24209.03|24129.03|24201.23|24121.23|10
1737644020000|2025-01-23 14:53:40|24207.67|24127.67|24205.17|24125.17|24207.67|24127.67|24203.19|24123.19|9
1737644030000|2025-01-23 14:53:50|24204.13|24124.13|24191.27|24111.27|24204.13|24124.13|24191.27|24111.27|10
1737644040000|2025-01-23 14:54:00|24189.41|24109.41|24183.35|24103.35|24190.09|24110.09|24177.7|24097.7|10
1737644050000|2025-01-23 14:54:10|24184.38|24104.38|24180.29|24100.29|24185.74|24105.74|24180.29|24100.29|10
1737644060000|2025-01-23 14:54:20|24180.12|24100.12|24174.02|24094.02|24182.36|24102.36|24174.02|24094.02|10
1737644070000|2025-01-23 14:54:30|24176.33|24096.33|24171.91|24091.91|24182.41|24102.41|24171.91|24091.91|10
1737644080000|2025-01-23 14:54:40|24166.96|24086.96|24140.8|24060.8|24166.96|24086.96|24140.8|24060.8|10
1737644090000|2025-01-23 14:54:50|24140.26|24060.26|24118.21|24038.21|24140.26|24060.26|24118.21|24038.21|10
1737644100000|2025-01-23 14:55:00|24118.51|24038.51|24143.51|24063.51|24143.51|24063.51|24118.51|24038.51|10
1737644110000|2025-01-23 14:55:10|24145.21|24065.21|24153.18|24073.18|24153.18|24073.18|24143.17|24063.17|10
1737644120000|2025-01-23 14:55:20|24156.66|24076.66|24170.83|24090.83|24172.78|24092.78|24156.66|24076.66|10
1737644130000|2025-01-23 14:55:30|24170.37|24090.37|24148.13|24068.13|24174.29|24094.29|24148.13|24068.13|10
1737644140000|2025-01-23 14:55:40|24148.71|24068.71|24145.21|24065.21|24148.71|24068.71|24143.8|24063.8|10
1737644150000|2025-01-23 14:55:50|24145.52|24065.52|24140.47|24060.47|24145.59|24065.59|24140.47|24060.47|10
1737644160000|2025-01-23 14:56:00|24138.95|24058.95|24129.23|24049.23|24138.95|24058.95|24129.23|24049.23|10
1737644170000|2025-01-23 14:56:10|24126.67|24046.67|24113.19|24033.19|24126.67|24046.67|24113.19|24033.19|10
1737644180000|2025-01-23 14:56:20|24111.37|24031.37|24108.19|24028.19|24111.37|24031.37|24106.95|24026.95|10
1737644190000|2025-01-23 14:56:30|24107.51|24027.51|24088.5|24008.5|24107.52|24027.52|24088.5|24008.5|10
1737644200000|2025-01-23 14:56:40|24081.78|24001.78|24061.66|23981.66|24081.78|24001.78|24061.66|23981.66|10
1737644210000|2025-01-23 14:56:50|24060.11|23980.11|24038.69|23958.69|24060.11|23980.11|24037.73|23957.73|10
1737644220000|2025-01-23 14:57:00|24035.99|23955.99|24047.2|23967.2|24047.99|23967.99|24033.39|23953.39|10
1737644230000|2025-01-23 14:57:10|24051.52|23971.52|24076.71|23996.71|24076.71|23996.71|24051.52|23971.52|10
1737644240000|2025-01-23 14:57:20|24079.05|23999.05|24075.8|23995.8|24081.14|24001.14|24075.8|23995.8|10
1737644250000|2025-01-23 14:57:30|24075.2|23995.2|24082.06|24002.06|24082.17|24002.17|24075.2|23995.2|10
1737644260000|2025-01-23 14:57:40|24079.88|23999.88|24076.76|23996.76|24081.1|24001.1|24075.18|23995.18|10
1737644270000|2025-01-23 14:57:50|24076.72|23996.72|24072.2|23992.2|24080.67|24000.67|24072.2|23992.2|10
1737644280000|2025-01-23 14:58:00|24072.15|23992.15|24061.25|23981.25|24073.5|23993.5|24061.25|23981.25|10
1737644290000|2025-01-23 14:58:10|24061.22|23981.22|24077.85|23997.85|24077.85|23997.85|24060.44|23980.44|10
1737644300000|2025-01-23 14:58:20|24077.84|23997.84|24076.36|23996.36|24079.33|23999.33|24075.49|23995.49|10
1737644310000|2025-01-23 14:58:30|24075.91|23995.91|24071.92|23991.92|24075.91|23995.91|24070.38|23990.38|10
1737644320000|2025-01-23 14:58:40|24070.84|23990.84|24066.67|23986.67|24070.84|23990.84|24066.67|23986.67|10
1737644330000|2025-01-23 14:58:50|24064.95|23984.95|24058.52|23978.52|24066.54|23986.54|24058.52|23978.52|10
1737644340000|2025-01-23 14:59:00|24057.82|23977.82|24072.35|23992.35|24072.35|23992.35|24057.82|23977.82|10
1737644350000|2025-01-23 14:59:10|24075.11|23995.11|24087.44|24007.44|24087.44|24007.44|24075.11|23995.11|10
1737644360000|2025-01-23 14:59:20|24094.32|24014.32|24101.83|24021.83|24101.95|24021.95|24094.32|24014.32|10
1737644370000|2025-01-23 14:59:30|24101.91|24021.91|24102.97|24022.97|24104.39|24024.39|24100.67|24020.67|10
1737644380000|2025-01-23 14:59:40|24105.34|24025.34|24095.74|24015.74|24105.63|24025.63|24095.74|24015.74|10
1737644390000|2025-01-23 14:59:50|24096.08|24016.08|24112.97|24032.97|24112.97|24032.97|24095.56|24015.56|10
1737644400000|2025-01-23 15:00:00|24112.84|24032.84|24105.46|24025.46|24113.67|24033.67|24105.46|24025.46|10
1737644410000|2025-01-23 15:00:10|24103.73|24023.73|24087.51|24007.51|24104.62|24024.62|24087.51|24007.51|10
1737644420000|2025-01-23 15:00:20|24084.47|24004.47|24060.9|23980.9|24084.47|24004.47|24060.9|23980.9|10
1737644430000|2025-01-23 15:00:30|24061.71|23981.71|24075.62|23995.62|24075.62|23995.62|24060.89|23980.89|10
1737644440000|2025-01-23 15:00:40|24078.88|23998.88|24100.15|24020.15|24100.15|24020.15|24078.6|23998.6|10
1737644450000|2025-01-23 15:00:50|24102.9|24022.9|24105.54|24025.54|24112.23|24032.23|24102.9|24022.9|10
1737644460000|2025-01-23 15:01:00|24103.78|24023.78|24091.05|24011.05|24103.78|24023.78|24091.05|24011.05|9
1737644470000|2025-01-23 15:01:10|24089.48|24009.48|24085.41|24005.41|24095.17|24015.17|24085.41|24005.41|10
1737644480000|2025-01-23 15:01:20|24083.52|24003.52|24083.45|24003.45|24084.38|24004.38|24080.44|24000.44|10
1737644490000|2025-01-23 15:01:30|24088.57|24008.57|24100.42|24020.42|24100.7|24020.7|24088.57|24008.57|10
1737644500000|2025-01-23 15:01:40|24102.75|24022.75|24116.7|24036.7|24116.7|24036.7|24102.75|24022.75|10
1737644510000|2025-01-23 15:01:50|24118.18|24038.18|24114.71|24034.71|24121.12|24041.12|24114.71|24034.71|10
1737644520000|2025-01-23 15:02:00|24115.73|24035.73|24128.58|24048.58|24128.58|24048.58|24115.73|24035.73|9
1737644530000|2025-01-23 15:02:10|24135.08|24055.08|24142.33|24062.33|24142.33|24062.33|24135.08|24055.08|10
1737644540000|2025-01-23 15:02:20|24146.03|24066.03|24161.46|24081.46|24161.46|24081.46|24146.03|24066.03|10
1737644550000|2025-01-23 15:02:30|24161.9|24081.9|24156.55|24076.55|24164.28|24084.28|24156.55|24076.55|10
1737644560000|2025-01-23 15:02:40|24156.43|24076.43|24151.87|24071.87|24156.65|24076.65|24150.72|24070.72|10
1737644570000|2025-01-23 15:02:50|24150.83|24070.83|24155.81|24075.81|24155.81|24075.81|24150.83|24070.83|10
1737644580000|2025-01-23 15:03:00|24156.82|24076.82|24148.24|24068.24|24156.82|24076.82|24148.09|24068.09|10
1737644590000|2025-01-23 15:03:10|24148.4|24068.4|24149.3|24069.3|24150.09|24070.09|24144.16|24064.16|10
1737644600000|2025-01-23 15:03:20|24149.23|24069.23|24159.1|24079.1|24159.1|24079.1|24149.23|24069.23|10
1737644610000|2025-01-23 15:03:30|24158.91|24078.91|24145.13|24065.13|24158.91|24078.91|24145.13|24065.13|10
1737644620000|2025-01-23 15:03:40|24146.31|24066.31|24139.64|24059.64|24146.31|24066.31|24139.64|24059.64|10
1737644630000|2025-01-23 15:03:50|24142.23|24062.23|24138.48|24058.48|24147.22|24067.22|24138.48|24058.48|10
1737644640000|2025-01-23 15:04:00|24140.7|24060.7|24169.42|24089.42|24169.42|24089.42|24140.7|24060.7|10
1737644650000|2025-01-23 15:04:10|24171.23|24091.23|24175.9|24095.9|24175.9|24095.9|24169.82|24089.82|10
1737644660000|2025-01-23 15:04:20|24177.2|24097.2|24182.73|24102.73|24182.86|24102.86|24177.2|24097.2|10
1737644670000|2025-01-23 15:04:30|24186.25|24106.25|24190.01|24110.01|24190.01|24110.01|24183.22|24103.22|10
1737644680000|2025-01-23 15:04:40|24189.95|24109.95|24201.42|24121.42|24202.11|24122.11|24189.95|24109.95|10
1737644690000|2025-01-23 15:04:50|24201.71|24121.71|24209.44|24129.44|24209.44|24129.44|24201.71|24121.71|9
1737644700000|2025-01-23 15:05:00|24210.06|24130.06|24212.08|24132.08|24215.74|24135.74|24210.06|24130.06|10
1737644710000|2025-01-23 15:05:10|24212.39|24132.39|24217.08|24137.08|24223.31|24143.31|24212.39|24132.39|10
1737644720000|2025-01-23 15:05:20|24216.6|24136.6|24214.65|24134.65|24222.31|24142.31|24214.65|24134.65|10
1737644730000|2025-01-23 15:05:30|24212.81|24132.81|24198.59|24118.59|24212.81|24132.81|24198.59|24118.59|10
1737644740000|2025-01-23 15:05:40|24197.48|24117.48|24192.76|24112.76|24201.11|24121.11|24191.04|24111.04|10
1737644750000|2025-01-23 15:05:50|24193.32|24113.32|24189.3|24109.3|24195.37|24115.37|24189.25|24109.25|10
1737644760000|2025-01-23 15:06:00|24188.8|24108.8|24201.93|24121.93|24201.93|24121.93|24188.8|24108.8|10
1737644770000|2025-01-23 15:06:10|24199.27|24119.27|24190.15|24110.15|24199.32|24119.32|24190.15|24110.15|10
1737644780000|2025-01-23 15:06:20|24188.16|24108.16|24171.42|24091.42|24188.16|24108.16|24165.91|24085.91|10
1737644790000|2025-01-23 15:06:30|24171.32|24091.32|24166.02|24086.02|24171.32|24091.32|24166.02|24086.02|10
1737644800000|2025-01-23 15:06:40|24167.34|24087.34|24153.92|24073.92|24167.4|24087.4|24153.15|24073.15|10
1737644810000|2025-01-23 15:06:50|24155.52|24075.52|24159.77|24079.77|24164.09|24084.09|24155.52|24075.52|10
1737644820000|2025-01-23 15:07:00|24159.15|24079.15|24159.84|24079.84|24159.84|24079.84|24154.8|24074.8|10
1737644830000|2025-01-23 15:07:10|24155.6|24075.6|24150.2|24070.2|24155.6|24075.6|24150.2|24070.2|10
1737644840000|2025-01-23 15:07:20|24149.24|24069.24|24145.12|24065.12|24149.24|24069.24|24142.69|24062.69|10
1737644850000|2025-01-23 15:07:30|24144.9|24064.9|24141.07|24061.07|24144.9|24064.9|24137.6|24057.6|10
1737644860000|2025-01-23 15:07:40|24140.89|24060.89|24133.99|24053.99|24144.16|24064.16|24133.64|24053.64|10
1737644870000|2025-01-23 15:07:50|24100.24|24020.24|24086.36|24006.36|24100.24|24020.24|24059.72|23979.72|10
1737644880000|2025-01-23 15:08:00|24086.86|24006.86|24145.72|24065.72|24145.72|24065.72|24081.67|24001.67|10
1737644890000|2025-01-23 15:08:10|24116.42|24036.42|24001.77|23921.77|24119.54|24039.54|24001.77|23921.77|10
1737644900000|2025-01-23 15:08:20|24000.51|23920.51|23978.2|23898.2|24000.51|23920.51|23978.2|23898.2|10
1737644910000|2025-01-23 15:08:30|23947.72|23867.72|23907.97|23827.97|23947.72|23867.72|23907.97|23827.97|10
1737644920000|2025-01-23 15:08:40|23903.71|23823.71|23914.99|23834.99|23914.99|23834.99|23897.58|23817.58|10
1737644930000|2025-01-23 15:08:50|23917.98|23837.98|23918.63|23838.63|23926.13|23846.13|23917.05|23837.05|10
1737644940000|2025-01-23 15:09:00|23914.44|23834.44|23893.8|23813.8|23914.44|23834.44|23893.8|23813.8|10
1737644950000|2025-01-23 15:09:10|23891.22|23811.22|23910.25|23830.25|23910.25|23830.25|23891.22|23811.22|10
1737644960000|2025-01-23 15:09:20|23910.62|23830.62|23912.31|23832.31|23922.06|23842.06|23910.62|23830.62|10
1737644970000|2025-01-23 15:09:30|23911.24|23831.24|23886.31|23806.31|23911.93|23831.93|23886.31|23806.31|10
1737644980000|2025-01-23 15:09:40|23888.15|23808.15|23902.89|23822.89|23902.89|23822.89|23887.44|23807.44|10
1737644990000|2025-01-23 15:09:50|23901.45|23821.45|23881.18|23801.18|23904.01|23824.01|23881.18|23801.18|10
1737645000000|2025-01-23 15:10:00|23883.74|23803.74|23855.39|23775.39|23883.74|23803.74|23855.39|23775.39|10
1737645010000|2025-01-23 15:10:10|23855.63|23775.63|23840.85|23760.85|23855.63|23775.63|23837.49|23757.49|10
1737645020000|2025-01-23 15:10:20|23844.16|23764.16|23870.11|23790.11|23879.68|23799.68|23844.16|23764.16|10
1737645030000|2025-01-23 15:10:30|23867.95|23787.95|23854.12|23774.12|23867.95|23787.95|23854.12|23774.12|10
1737645040000|2025-01-23 15:10:40|23852.74|23772.74|23851.52|23771.52|23860.46|23780.46|23845.57|23765.57|10
1737645050000|2025-01-23 15:10:50|23852.85|23772.85|23853.35|23773.35|23860.35|23780.35|23852.85|23772.85|10
1737645060000|2025-01-23 15:11:00|23849.95|23769.95|23826.65|23746.65|23852.3|23772.3|23826.65|23746.65|10
1737645070000|2025-01-23 15:11:10|23821|23741|23782.79|23702.79|23821|23741|23782.79|23702.79|10
1737645080000|2025-01-23 15:11:20|23783.41|23703.41|23747.7|23667.7|23785.85|23705.85|23747.7|23667.7|10
1737645090000|2025-01-23 15:11:30|23746.8|23666.8|23741.71|23661.71|23747.85|23667.85|23736.66|23656.66|10
1737645100000|2025-01-23 15:11:40|23745.26|23665.26|23783.79|23703.79|23783.79|23703.79|23745.26|23665.26|10
1737645110000|2025-01-23 15:11:50|23780.53|23700.53|23747.54|23667.54|23780.53|23700.53|23747.54|23667.54|10
1737645120000|2025-01-23 15:12:00|23745.28|23665.28|23762.76|23682.76|23762.76|23682.76|23742.66|23662.66|10
1737645130000|2025-01-23 15:12:10|23768.17|23688.17|23810.77|23730.77|23811.94|23731.94|23768.17|23688.17|10
1737645140000|2025-01-23 15:12:20|23809.6|23729.6|23820.97|23740.97|23820.97|23740.97|23809.6|23729.6|10
1737645150000|2025-01-23 15:12:30|23817.47|23737.47|23826.67|23746.67|23831.49|23751.49|23817.47|23737.47|10
1737645160000|2025-01-23 15:12:40|23826.84|23746.84|23816.7|23736.7|23829.07|23749.07|23816.7|23736.7|10
1737645170000|2025-01-23 15:12:50|23816.84|23736.84|23803.15|23723.15|23819.17|23739.17|23803.15|23723.15|10
1737645180000|2025-01-23 15:13:00|23794.72|23714.72|23770.9|23690.9|23794.72|23714.72|23770.9|23690.9|10
1737645190000|2025-01-23 15:13:10|23773|23693|23757.31|23677.31|23773.21|23693.21|23756.95|23676.95|10
1737645200000|2025-01-23 15:13:20|23755.95|23675.95|23762.14|23682.14|23762.14|23682.14|23754.21|23674.21|10
1737645210000|2025-01-23 15:13:30|23763.15|23683.15|23775.06|23695.06|23775.06|23695.06|23762.18|23682.18|10
1737645220000|2025-01-23 15:13:40|23777.75|23697.75|23795.66|23715.66|23795.77|23715.77|23777.75|23697.75|10
1737645230000|2025-01-23 15:13:50|23797.75|23717.75|23795.44|23715.44|23801.67|23721.67|23795.44|23715.44|10
1737645240000|2025-01-23 15:14:00|23793.11|23713.11|23812.48|23732.48|23812.48|23732.48|23793.11|23713.11|10
1737645250000|2025-01-23 15:14:10|23817.45|23737.45|23819.72|23739.72|23819.72|23739.72|23814.73|23734.73|10
1737645260000|2025-01-23 15:14:20|23822.12|23742.12|23816.96|23736.96|23824.34|23744.34|23816.96|23736.96|10
1737645270000|2025-01-23 15:14:30|23818.44|23738.44|23827.97|23747.97|23827.97|23747.97|23811.66|23731.66|10
1737645280000|2025-01-23 15:14:40|23839.69|23759.69|23850.99|23770.99|23856.21|23776.21|23839.69|23759.69|10
1737645290000|2025-01-23 15:14:50|23852.04|23772.04|23862.46|23782.46|23864.56|23784.56|23848.31|23768.31|10
1737645300000|2025-01-23 15:15:00|23858.99|23778.99|23832.85|23752.85|23858.99|23778.99|23832.85|23752.85|10
1737645310000|2025-01-23 15:15:10|23833.3|23753.3|23823.07|23743.07|23833.3|23753.3|23822.88|23742.88|10
1737645320000|2025-01-23 15:15:20|23821.26|23741.26|23829.57|23749.57|23831.01|23751.01|23817.37|23737.37|10
1737645330000|2025-01-23 15:15:30|23828.38|23748.38|23824.02|23744.02|23828.54|23748.54|23824.02|23744.02|10
1737645340000|2025-01-23 15:15:40|23822.77|23742.77|23837.65|23757.65|23837.65|23757.65|23822.77|23742.77|10
1737645350000|2025-01-23 15:15:50|23841.25|23761.25|23851.16|23771.16|23852.38|23772.38|23841.25|23761.25|10
1737645360000|2025-01-23 15:16:00|23849.97|23769.97|23859.79|23779.79|23859.79|23779.79|23849.97|23769.97|10
1737645370000|2025-01-23 15:16:10|23861.59|23781.59|23863.33|23783.33|23863.33|23783.33|23860.67|23780.67|10
1737645380000|2025-01-23 15:16:20|23863.65|23783.65|23864.58|23784.58|23865.08|23785.08|23863.47|23783.47|10
1737645390000|2025-01-23 15:16:30|23864.24|23784.24|23862.24|23782.24|23864.88|23784.88|23862.24|23782.24|10
1737645400000|2025-01-23 15:16:40|23863.05|23783.05|23867.74|23787.74|23873.1|23793.1|23863.05|23783.05|10
1737645410000|2025-01-23 15:16:50|23868.1|23788.1|23864.33|23784.33|23868.23|23788.23|23861.81|23781.81|10
1737645420000|2025-01-23 15:17:00|23863.27|23783.27|23825.77|23745.77|23863.27|23783.27|23825.77|23745.77|10
1737645430000|2025-01-23 15:17:10|23820.93|23740.93|23796.47|23716.47|23820.93|23740.93|23796.47|23716.47|10
1737645440000|2025-01-23 15:17:20|23799.12|23719.12|23794.22|23714.22|23799.12|23719.12|23791.39|23711.39|10
1737645450000|2025-01-23 15:17:30|23790.64|23710.64|23772.67|23692.67|23792.09|23712.09|23772.67|23692.67|10
1737645460000|2025-01-23 15:17:40|23772.72|23692.72|23765.15|23685.15|23781.26|23701.26|23765.15|23685.15|10
1737645470000|2025-01-23 15:17:50|23759.66|23679.66|23754.48|23674.48|23759.66|23679.66|23748.22|23668.22|10
1737645480000|2025-01-23 15:18:00|23754.65|23674.65|23755.18|23675.18|23759.08|23679.08|23754.65|23674.65|10
1737645490000|2025-01-23 15:18:10|23751.81|23671.81|23739.64|23659.64|23751.92|23671.92|23739.64|23659.64|10
1737645500000|2025-01-23 15:18:20|23736.63|23656.63|23726.74|23646.74|23736.63|23656.63|23724.6|23644.6|10
1737645510000|2025-01-23 15:18:30|23728.04|23648.04|23724.41|23644.41|23728.15|23648.15|23724.41|23644.41|10
1737645520000|2025-01-23 15:18:40|23720.96|23640.96|23730.26|23650.26|23730.26|23650.26|23720.96|23640.96|10
1737645530000|2025-01-23 15:18:50|23729.04|23649.04|23738.16|23658.16|23738.16|23658.16|23729.04|23649.04|10
1737645540000|2025-01-23 15:19:00|23737.89|23657.89|23738.95|23658.95|23738.95|23658.95|23735.31|23655.31|10
1737645550000|2025-01-23 15:19:10|23737.47|23657.47|23737.6|23657.6|23741.87|23661.87|23737.47|23657.47|10
1737645560000|2025-01-23 15:19:20|23733.88|23653.88|23737.55|23657.55|23737.55|23657.55|23733.88|23653.88|10
1737645570000|2025-01-23 15:19:30|23735.33|23655.33|23725.96|23645.96|23735.33|23655.33|23725.96|23645.96|10
1737645580000|2025-01-23 15:19:40|23724.05|23644.05|23714.3|23634.3|23724.05|23644.05|23712.93|23632.93|10
1737645590000|2025-01-23 15:19:50|23709.65|23629.65|23715.68|23635.68|23715.68|23635.68|23709.65|23629.65|10
1737645600000|2025-01-23 15:20:00|23712.87|23632.87|23707.32|23627.32|23713.23|23633.23|23707.32|23627.32|10
1737645610000|2025-01-23 15:20:10|23712.8|23632.8|23698.79|23618.79|23712.8|23632.8|23698.79|23618.79|10
1737645620000|2025-01-23 15:20:20|23696.73|23616.73|23692.45|23612.45|23697.71|23617.71|23690.02|23610.02|10
1737645630000|2025-01-23 15:20:30|23691.59|23611.59|23739.83|23659.83|23739.83|23659.83|23690.09|23610.09|10
1737645640000|2025-01-23 15:20:40|23761.11|23681.11|23823.58|23743.58|23823.58|23743.58|23761.11|23681.11|10
1737645650000|2025-01-23 15:20:50|23832.8|23752.8|23853.56|23773.56|23853.56|23773.56|23830.93|23750.93|10
1737645660000|2025-01-23 15:21:00|23842.69|23762.69|23822.37|23742.37|23843.72|23763.72|23822.17|23742.17|10
1737645670000|2025-01-23 15:21:10|23812.63|23732.63|23814.39|23734.39|23820.08|23740.08|23804.16|23724.16|10
1737645680000|2025-01-23 15:21:20|23817.37|23737.37|23854.86|23774.86|23854.86|23774.86|23817.37|23737.37|10
1737645690000|2025-01-23 15:21:30|23856.6|23776.6|23856.78|23776.78|23869.96|23789.96|23856.6|23776.6|10
1737645700000|2025-01-23 15:21:40|23848.54|23768.54|23833|23753|23848.54|23768.54|23833|23753|10
1737645710000|2025-01-23 15:21:50|23828.79|23748.79|23831.6|23751.6|23831.6|23751.6|23820.49|23740.49|10
1737645720000|2025-01-23 15:22:00|23842.63|23762.63|23866.59|23786.59|23870.57|23790.57|23840.1|23760.1|10
1737645730000|2025-01-23 15:22:10|23864.13|23784.13|23844.11|23764.11|23864.13|23784.13|23841.95|23761.95|10
1737645740000|2025-01-23 15:22:20|23843.84|23763.84|23827.34|23747.34|23843.84|23763.84|23824.52|23744.52|10
1737645750000|2025-01-23 15:22:30|23828.72|23748.72|23838|23758|23838|23758|23826.76|23746.76|10
1737645760000|2025-01-23 15:22:40|23842.79|23762.79|23852.04|23772.04|23852.66|23772.66|23838.2|23758.2|10
1737645770000|2025-01-23 15:22:50|23858.48|23778.48|23870.3|23790.3|23870.3|23790.3|23856.65|23776.65|10
1737645780000|2025-01-23 15:23:00|23877.18|23797.18|23875.16|23795.16|23890.13|23810.13|23875.16|23795.16|10
1737645790000|2025-01-23 15:23:10|23880.29|23800.29|23872.33|23792.33|23880.57|23800.57|23872.33|23792.33|10
1737645800000|2025-01-23 15:23:20|23869.83|23789.83|23861.27|23781.27|23872.9|23792.9|23861.27|23781.27|10
1737645810000|2025-01-23 15:23:30|23858.49|23778.49|23853.2|23773.2|23858.49|23778.49|23853.2|23773.2|10
1737645820000|2025-01-23 15:23:40|23851.61|23771.61|23833.46|23753.46|23851.61|23771.61|23832.52|23752.52|10
1737645830000|2025-01-23 15:23:50|23832.17|23752.17|23817.92|23737.92|23832.17|23752.17|23814.34|23734.34|10
1737645840000|2025-01-23 15:24:00|23819.24|23739.24|23825.66|23745.66|23825.66|23745.66|23816.91|23736.91|10
1737645850000|2025-01-23 15:24:10|23829.12|23749.12|23854.3|23774.3|23855.76|23775.76|23829.12|23749.12|10
1737645860000|2025-01-23 15:24:20|23853.31|23773.31|23866.54|23786.54|23866.54|23786.54|23853.31|23773.31|10
1737645870000|2025-01-23 15:24:30|23867.62|23787.62|23868.87|23788.87|23870.5|23790.5|23866.52|23786.52|10
1737645880000|2025-01-23 15:24:40|23870.72|23790.72|23872.05|23792.05|23874.03|23794.03|23870.72|23790.72|10
1737645890000|2025-01-23 15:24:50|23873.48|23793.48|23888.36|23808.36|23890.77|23810.77|23872.13|23792.13|10
1737645900000|2025-01-23 15:25:00|23886.77|23806.77|23875.51|23795.51|23886.77|23806.77|23874.17|23794.17|10
1737645910000|2025-01-23 15:25:10|23878.59|23798.59|23890.03|23810.03|23890.03|23810.03|23878.38|23798.38|10
1737645920000|2025-01-23 15:25:20|23889.1|23809.1|23896.71|23816.71|23899.09|23819.09|23889.1|23809.1|10
1737645930000|2025-01-23 15:25:30|23897.53|23817.53|23891.9|23811.9|23897.53|23817.53|23891.5|23811.5|10
1737645940000|2025-01-23 15:25:40|23893.3|23813.3|23883.73|23803.73|23894.05|23814.05|23883.73|23803.73|10
1737645950000|2025-01-23 15:25:50|23881.55|23801.55|23871.91|23791.91|23881.55|23801.55|23871.91|23791.91|10
1737645960000|2025-01-23 15:26:00|23876.21|23796.21|23879.34|23799.34|23879.34|23799.34|23873.29|23793.29|10
1737645970000|2025-01-23 15:26:10|23881.2|23801.2|23884.34|23804.34|23888.71|23808.71|23881.2|23801.2|10
1737645980000|2025-01-23 15:26:20|23882.44|23802.44|23882.03|23802.03|23888.16|23808.16|23881.49|23801.49|10
1737645990000|2025-01-23 15:26:30|23880.99|23800.99|23867.72|23787.72|23880.99|23800.99|23867.72|23787.72|10
1737646000000|2025-01-23 15:26:40|23864.77|23784.77|23854.36|23774.36|23864.77|23784.77|23853.64|23773.64|10
1737646010000|2025-01-23 15:26:50|23853.88|23773.88|23851.99|23771.99|23855.3|23775.3|23851.99|23771.99|10
1737646020000|2025-01-23 15:27:00|23852.61|23772.61|23840.19|23760.19|23852.61|23772.61|23840.19|23760.19|10
1737646030000|2025-01-23 15:27:10|23841.44|23761.44|23839.86|23759.86|23842.4|23762.4|23834.46|23754.46|10
1737646040000|2025-01-23 15:27:20|23839.9|23759.9|23831.98|23751.98|23839.9|23759.9|23831.98|23751.98|10
1737646050000|2025-01-23 15:27:30|23832.24|23752.24|23827.54|23747.54|23832.79|23752.79|23827.22|23747.22|10
1737646060000|2025-01-23 15:27:40|23828.92|23748.92|23861.4|23781.4|23861.4|23781.4|23828.92|23748.92|10
1737646070000|2025-01-23 15:27:50|23863.11|23783.11|23866.8|23786.8|23872.28|23792.28|23863.11|23783.11|10
1737646080000|2025-01-23 15:28:00|23865.61|23785.61|23871.92|23791.92|23871.92|23791.92|23864.96|23784.96|10
1737646090000|2025-01-23 15:28:10|23872.49|23792.49|23883.83|23803.83|23888.38|23808.38|23872.49|23792.49|10
1737646100000|2025-01-23 15:28:20|23883.98|23803.98|23883.7|23803.7|23888.46|23808.46|23881.43|23801.43|10
1737646110000|2025-01-23 15:28:30|23881.91|23801.91|23878.38|23798.38|23882.52|23802.52|23877.8|23797.8|10
1737646120000|2025-01-23 15:28:40|23879.81|23799.81|23868.05|23788.05|23879.81|23799.81|23866.3|23786.3|10
1737646130000|2025-01-23 15:28:50|23868.59|23788.59|23864.73|23784.73|23869.52|23789.52|23864.02|23784.02|10
1737646140000|2025-01-23 15:29:00|23861.42|23781.42|23861.91|23781.91|23861.91|23781.91|23857.56|23777.56|10
1737646150000|2025-01-23 15:29:10|23858.61|23778.61|23848.87|23768.87|23858.61|23778.61|23848.87|23768.87|10
1737646160000|2025-01-23 15:29:20|23848.55|23768.55|23857.67|23777.67|23857.67|23777.67|23848.55|23768.55|10
1737646170000|2025-01-23 15:29:30|23858.13|23778.13|23865.59|23785.59|23866.28|23786.28|23857.72|23777.72|10
1737646180000|2025-01-23 15:29:40|23866.77|23786.77|23872.57|23792.57|23873.15|23793.15|23865.5|23785.5|10
1737646190000|2025-01-23 15:29:50|23872.11|23792.11|23876.83|23796.83|23876.83|23796.83|23871.57|23791.57|10
1737646200000|2025-01-23 15:30:00|23876.74|23796.74|23875.28|23795.28|23876.74|23796.74|23872.7|23792.7|10
1737646210000|2025-01-23 15:30:10|23878.61|23798.61|23889.12|23809.12|23889.12|23809.12|23878.61|23798.61|10
1737646220000|2025-01-23 15:30:20|23888.71|23808.71|23915.43|23835.43|23915.43|23835.43|23888.71|23808.71|10
1737646230000|2025-01-23 15:30:30|23915.3|23835.3|23929.64|23849.64|23930.04|23850.04|23915.3|23835.3|10
1737646240000|2025-01-23 15:30:40|23930.23|23850.23|23934.06|23854.06|23935.9|23855.9|23930.23|23850.23|10
1737646250000|2025-01-23 15:30:50|23936.55|23856.55|23937.16|23857.16|23938.35|23858.35|23935.81|23855.81|10
1737646260000|2025-01-23 15:31:00|23936.86|23856.86|23932.21|23852.21|23938.74|23858.74|23932.21|23852.21|10
1737646270000|2025-01-23 15:31:10|23929.63|23849.63|23922.47|23842.47|23929.63|23849.63|23920.8|23840.8|10
1737646280000|2025-01-23 15:31:20|23921.71|23841.71|23925.77|23845.77|23926.04|23846.04|23921.71|23841.71|10
1737646290000|2025-01-23 15:31:30|23925.7|23845.7|23921.21|23841.21|23925.7|23845.7|23921.21|23841.21|10
1737646300000|2025-01-23 15:31:40|23921.2|23841.2|23916.9|23836.9|23921.2|23841.2|23916.9|23836.9|10
1737646310000|2025-01-23 15:31:50|23914.69|23834.69|23906.7|23826.7|23914.69|23834.69|23906.7|23826.7|10
1737646320000|2025-01-23 15:32:00|23908.72|23828.72|23907.88|23827.88|23910.52|23830.52|23907.88|23827.88|9
1737646330000|2025-01-23 15:32:10|23902.46|23822.46|23890.83|23810.83|23902.46|23822.46|23890.83|23810.83|10
1737646340000|2025-01-23 15:32:20|23889.63|23809.63|23880.36|23800.36|23889.63|23809.63|23880.08|23800.08|10
1737646350000|2025-01-23 15:32:30|23881.8|23801.8|23889.47|23809.47|23889.98|23809.98|23881.8|23801.8|10
1737646360000|2025-01-23 15:32:40|23887.17|23807.17|23897.88|23817.88|23899.97|23819.97|23886.33|23806.33|10
1737646370000|2025-01-23 15:32:50|23898.15|23818.15|23904.68|23824.68|23904.68|23824.68|23896.19|23816.19|10
1737646380000|2025-01-23 15:33:00|23907.24|23827.24|23918.29|23838.29|23918.29|23838.29|23907.24|23827.24|9
1737646390000|2025-01-23 15:33:10|23917.83|23837.83|23923.17|23843.17|23923.32|23843.32|23917.76|23837.76|10
1737646400000|2025-01-23 15:33:20|23922.06|23842.06|23923.31|23843.31|23923.49|23843.49|23922.06|23842.06|10
1737646410000|2025-01-23 15:33:30|23923.29|23843.29|23928.62|23848.62|23928.62|23848.62|23922.11|23842.11|10
1737646420000|2025-01-23 15:33:40|23928.74|23848.74|23934.89|23854.89|23934.89|23854.89|23928.74|23848.74|10
1737646430000|2025-01-23 15:33:50|23934.87|23854.87|23934.94|23854.94|23934.94|23854.94|23933.79|23853.79|10
1737646440000|2025-01-23 15:34:00|23935.45|23855.45|23937.7|23857.7|23940|23860|23935.45|23855.45|10
1737646450000|2025-01-23 15:34:10|23938.27|23858.27|23941.95|23861.95|23941.95|23861.95|23936.03|23856.03|10
1737646460000|2025-01-23 15:34:20|23946.43|23866.43|23957.82|23877.82|23958.94|23878.94|23946.43|23866.43|10
1737646470000|2025-01-23 15:34:30|23958.92|23878.92|23955.77|23875.77|23959.45|23879.45|23955.77|23875.77|10
1737646480000|2025-01-23 15:34:40|23958.25|23878.25|23957.97|23877.97|23963.24|23883.24|23956.22|23876.22|10
1737646490000|2025-01-23 15:34:50|23959.11|23879.11|23962.22|23882.22|23962.22|23882.22|23959.11|23879.11|9
1737646500000|2025-01-23 15:35:00|23959.48|23879.48|23968.95|23888.95|23968.95|23888.95|23959.48|23879.48|10
1737646510000|2025-01-23 15:35:10|23969.55|23889.55|23972.69|23892.69|23972.69|23892.69|23969.4|23889.4|10
1737646520000|2025-01-23 15:35:20|23971.28|23891.28|23979.33|23899.33|23980.72|23900.72|23971.28|23891.28|10
1737646530000|2025-01-23 15:35:30|23979.1|23899.1|23997.71|23917.71|23997.71|23917.71|23979.1|23899.1|10
1737646540000|2025-01-23 15:35:40|23997.9|23917.9|24006.55|23926.55|24006.55|23926.55|23997.37|23917.37|10
1737646550000|2025-01-23 15:35:50|24005.79|23925.79|24009.19|23929.19|24009.29|23929.29|24004.99|23924.99|10
1737646560000|2025-01-23 15:36:00|24009.95|23929.95|24020.05|23940.05|24020.05|23940.05|24009.95|23929.95|10
1737646570000|2025-01-23 15:36:10|24017.32|23937.32|24005.51|23925.51|24017.32|23937.32|24004.69|23924.69|10
1737646580000|2025-01-23 15:36:20|24006.69|23926.69|24005.13|23925.13|24007.84|23927.84|24004.82|23924.82|10
1737646590000|2025-01-23 15:36:30|24004.28|23924.28|24002.7|23922.7|24004.28|23924.28|24000.43|23920.43|10
1737646600000|2025-01-23 15:36:40|24002.14|23922.14|24002.7|23922.7|24004.31|23924.31|24000.61|23920.61|10
1737646610000|2025-01-23 15:36:50|24002.18|23922.18|24008.59|23928.59|24008.59|23928.59|24001.05|23921.05|10
1737646620000|2025-01-23 15:37:00|24009.68|23929.68|24016.49|23936.49|24021.08|23941.08|24009.68|23929.68|10
1737646630000|2025-01-23 15:37:10|24014.98|23934.98|24017.22|23937.22|24017.9|23937.9|24014.59|23934.59|10
1737646640000|2025-01-23 15:37:20|24017.02|23937.02|24009.34|23929.34|24017.02|23937.02|24009.34|23929.34|10
1737646650000|2025-01-23 15:37:30|24008.88|23928.88|24013.07|23933.07|24013.18|23933.18|24007.76|23927.76|10
1737646660000|2025-01-23 15:37:40|24013.31|23933.31|24016.85|23936.85|24017.36|23937.36|24013.31|23933.31|10
1737646670000|2025-01-23 15:37:50|24020.91|23940.91|24022.17|23942.17|24022.17|23942.17|24019.41|23939.41|10
1737646680000|2025-01-23 15:38:00|24021.49|23941.49|24019.06|23939.06|24021.99|23941.99|24018.57|23938.57|10
1737646690000|2025-01-23 15:38:10|24019.24|23939.24|24024.07|23944.07|24024.07|23944.07|24018.83|23938.83|10
1737646700000|2025-01-23 15:38:20|24021.55|23941.55|24023.98|23943.98|24023.98|23943.98|24021.55|23941.55|10
1737646710000|2025-01-23 15:38:30|24024.85|23944.85|24013.02|23933.02|24025.02|23945.02|24013.02|23933.02|10
1737646720000|2025-01-23 15:38:40|24012.64|23932.64|24012.27|23932.27|24012.64|23932.64|24009.04|23929.04|10
1737646730000|2025-01-23 15:38:50|24011.16|23931.16|24012.96|23932.96|24012.96|23932.96|24010.93|23930.93|10
1737646740000|2025-01-23 15:39:00|24013.41|23933.41|24020.15|23940.15|24020.15|23940.15|24013.41|23933.41|10
1737646750000|2025-01-23 15:39:10|24019.79|23939.79|24030.3|23950.3|24031.28|23951.28|24019.79|23939.79|10
1737646760000|2025-01-23 15:39:20|24030.42|23950.42|24027.84|23947.84|24030.42|23950.42|24027.84|23947.84|10
1737646770000|2025-01-23 15:39:30|24027.07|23947.07|24013.34|23933.34|24027.07|23947.07|24013.34|23933.34|10
1737646780000|2025-01-23 15:39:40|24010.45|23930.45|24004.77|23924.77|24010.5|23930.5|24004.77|23924.77|10
1737646790000|2025-01-23 15:39:50|24004.45|23924.45|23992.64|23912.64|24004.45|23924.45|23992.64|23912.64|10
1737646800000|2025-01-23 15:40:00|23993.04|23913.04|23976.84|23896.84|23993.04|23913.04|23976.84|23896.84|10
1737646810000|2025-01-23 15:40:10|23977.52|23897.52|23975.63|23895.63|23978.46|23898.46|23974.88|23894.88|10
1737646820000|2025-01-23 15:40:20|23976.22|23896.22|23974.08|23894.08|23978.25|23898.25|23970.62|23890.62|10
1737646830000|2025-01-23 15:40:30|23974.73|23894.73|23970.5|23890.5|23974.73|23894.73|23969.14|23889.14|10
1737646840000|2025-01-23 15:40:40|23968.82|23888.82|23969.82|23889.82|23969.82|23889.82|23968.31|23888.31|10
1737646850000|2025-01-23 15:40:50|23968.52|23888.52|23954.73|23874.73|23968.52|23888.52|23954.4|23874.4|10
1737646860000|2025-01-23 15:41:00|23955.3|23875.3|23941.48|23861.48|23955.3|23875.3|23941.03|23861.03|10
1737646870000|2025-01-23 15:41:10|23939.82|23859.82|23942.52|23862.52|23942.52|23862.52|23935.21|23855.21|10
1737646880000|2025-01-23 15:41:20|23941.89|23861.89|23954.68|23874.68|23955|23875|23941.89|23861.89|10
1737646890000|2025-01-23 15:41:30|23955.13|23875.13|23956.48|23876.48|23957.12|23877.12|23955.02|23875.02|10
1737646900000|2025-01-23 15:41:40|23956.68|23876.68|23958.98|23878.98|23959.67|23879.67|23956.68|23876.68|10
1737646910000|2025-01-23 15:41:50|23958.11|23878.11|23962.66|23882.66|23962.66|23882.66|23958.11|23878.11|10
1737646920000|2025-01-23 15:42:00|23962.96|23882.96|23962.09|23882.09|23966.16|23886.16|23962.09|23882.09|10
1737646930000|2025-01-23 15:42:10|23961.39|23881.39|23957.56|23877.56|23961.39|23881.39|23957.56|23877.56|10
1737646940000|2025-01-23 15:42:20|23957.4|23877.4|23957.61|23877.61|23959.13|23879.13|23956.48|23876.48|10
1737646950000|2025-01-23 15:42:30|23957.3|23877.3|23960.02|23880.02|23960.02|23880.02|23956.39|23876.39|10
1737646960000|2025-01-23 15:42:40|23961.58|23881.58|23976.37|23896.37|23976.37|23896.37|23961.58|23881.58|10
1737646970000|2025-01-23 15:42:50|23976.36|23896.36|23982.8|23902.8|23983.77|23903.77|23976.36|23896.36|10
1737646980000|2025-01-23 15:43:00|23986.45|23906.45|23990.7|23910.7|23991.97|23911.97|23986.45|23906.45|10
1737646990000|2025-01-23 15:43:10|23991.12|23911.12|23989.84|23909.84|23991.63|23911.63|23989.84|23909.84|10
1737647000000|2025-01-23 15:43:20|23989.3|23909.3|23986.03|23906.03|23989.43|23909.43|23986.03|23906.03|10
1737647010000|2025-01-23 15:43:30|23986.74|23906.74|23991.85|23911.85|23991.85|23911.85|23986.74|23906.74|9
1737647020000|2025-01-23 15:43:40|23992.93|23912.93|23999.22|23919.22|23999.22|23919.22|23991.09|23911.09|10
1737647030000|2025-01-23 15:43:50|23998.99|23918.99|23995.4|23915.4|23999.09|23919.09|23995.4|23915.4|10
1737647040000|2025-01-23 15:44:00|23994.95|23914.95|23991.5|23911.5|23995.03|23915.03|23991.5|23911.5|10
1737647050000|2025-01-23 15:44:10|23991.57|23911.57|23991.93|23911.93|23991.93|23911.93|23990.23|23910.23|10
1737647060000|2025-01-23 15:44:20|23991.95|23911.95|23992.69|23912.69|23992.9|23912.9|23991.95|23911.95|10
1737647070000|2025-01-23 15:44:30|23994.13|23914.13|24003.07|23923.07|24003.1|23923.1|23994.13|23914.13|10
1737647080000|2025-01-23 15:44:40|24003.67|23923.67|24016.35|23936.35|24016.94|23936.94|24003.67|23923.67|10
1737647090000|2025-01-23 15:44:50|24015.91|23935.91|24017.43|23937.43|24017.76|23937.76|24015.61|23935.61|9
1737647100000|2025-01-23 15:45:00|24017.25|23937.25|24001.6|23921.6|24022.22|23942.22|24001.6|23921.6|10
1737647110000|2025-01-23 15:45:10|23999.74|23919.74|24023.36|23943.36|24023.36|23943.36|23999.74|23919.74|10
1737647120000|2025-01-23 15:45:20|24023.73|23943.73|24055.12|23975.12|24056.06|23976.06|24023.73|23943.73|10
1737647130000|2025-01-23 15:45:30|24054.02|23974.02|24061.49|23981.49|24062.95|23982.95|24054.02|23974.02|10
1737647140000|2025-01-23 15:45:40|24069.3|23989.3|24059.51|23979.51|24069.3|23989.3|24058.37|23978.37|10
1737647150000|2025-01-23 15:45:50|24058.99|23978.99|24067.98|23987.98|24067.98|23987.98|24058.99|23978.99|10
1737647160000|2025-01-23 15:46:00|24068.98|23988.98|24071.17|23991.17|24072.5|23992.5|24067.9|23987.9|10
1737647170000|2025-01-23 15:46:10|24071.83|23991.83|24068.98|23988.98|24072.7|23992.7|24067.05|23987.05|10
1737647180000|2025-01-23 15:46:20|24069.98|23989.98|24063.57|23983.57|24071.35|23991.35|24063.57|23983.57|10
1737647190000|2025-01-23 15:46:30|24063.48|23983.48|24052.57|23972.57|24063.62|23983.62|24052.57|23972.57|10
1737647200000|2025-01-23 15:46:40|24052.27|23972.27|24053.96|23973.96|24055.53|23975.53|24051.46|23971.46|10
1737647210000|2025-01-23 15:46:50|24054.06|23974.06|24054.55|23974.55|24056.16|23976.16|24053.52|23973.52|10
1737647220000|2025-01-23 15:47:00|24054.56|23974.56|24068.86|23988.86|24068.86|23988.86|24054.56|23974.56|10
1737647230000|2025-01-23 15:47:10|24068.49|23988.49|24088.52|24008.52|24089.81|24009.81|24068.17|23988.17|10
1737647240000|2025-01-23 15:47:20|24086.1|24006.1|24089.67|24009.67|24089.67|24009.67|24084.02|24004.02|10
1737647250000|2025-01-23 15:47:30|24091.64|24011.64|24092.03|24012.03|24095.08|24015.08|24091.64|24011.64|10
1737647260000|2025-01-23 15:47:40|24092.08|24012.08|24091.16|24011.16|24094.28|24014.28|24089.88|24009.88|10
1737647270000|2025-01-23 15:47:50|24091.28|24011.28|24089.09|24009.09|24091.28|24011.28|24089.09|24009.09|10
1737647280000|2025-01-23 15:48:00|24089|24009|24085.13|24005.13|24089.75|24009.75|24085.13|24005.13|10
1737647290000|2025-01-23 15:48:10|24085.17|24005.17|24077.73|23997.73|24087.46|24007.46|24077.73|23997.73|10
1737647300000|2025-01-23 15:48:20|24077.29|23997.29|24077.5|23997.5|24079.38|23999.38|24076.02|23996.02|10
1737647310000|2025-01-23 15:48:30|24078.25|23998.25|24087.1|24007.1|24087.1|24007.1|24078.25|23998.25|10
1737647320000|2025-01-23 15:48:40|24087.37|24007.37|24089.02|24009.02|24089.08|24009.08|24086.15|24006.15|10
1737647330000|2025-01-23 15:48:50|24089.23|24009.23|24097.05|24017.05|24097.17|24017.17|24088.75|24008.75|10
1737647340000|2025-01-23 15:49:00|24098.1|24018.1|24089.07|24009.07|24105|24025|24089.07|24009.07|10
1737647350000|2025-01-23 15:49:10|24086.16|24006.16|24078.52|23998.52|24086.16|24006.16|24078.52|23998.52|10
1737647360000|2025-01-23 15:49:20|24079.07|23999.07|24080.26|24000.26|24081.13|24001.13|24077.53|23997.53|10
1737647370000|2025-01-23 15:49:30|24078.84|23998.84|24072.92|23992.92|24079.38|23999.38|24072.92|23992.92|10
1737647380000|2025-01-23 15:49:40|24073.63|23993.63|24066.92|23986.92|24073.63|23993.63|24066.92|23986.92|10
1737647390000|2025-01-23 15:49:50|24069.64|23989.64|24063.1|23983.1|24069.64|23989.64|24063.03|23983.03|10
1737647400000|2025-01-23 15:50:00|24062.41|23982.41|24062.62|23982.62|24065.49|23985.49|24062.41|23982.41|10
1737647410000|2025-01-23 15:50:10|24061.71|23981.71|24064.51|23984.51|24064.51|23984.51|24059.49|23979.49|10
1737647420000|2025-01-23 15:50:20|24062.52|23982.52|24059.82|23979.82|24063.08|23983.08|24059.69|23979.69|10
1737647430000|2025-01-23 15:50:30|24057.78|23977.78|24059.84|23979.84|24060.38|23980.38|24057.47|23977.47|10
1737647440000|2025-01-23 15:50:40|24061.68|23981.68|24069.24|23989.24|24071.09|23991.09|24061.68|23981.68|10
1737647450000|2025-01-23 15:50:50|24069.47|23989.47|24066.09|23986.09|24069.47|23989.47|24066.09|23986.09|10
1737647460000|2025-01-23 15:51:00|24066.28|23986.28|24050.5|23970.5|24066.28|23986.28|24050.5|23970.5|10
1737647470000|2025-01-23 15:51:10|24049.36|23969.36|24044.92|23964.92|24049.56|23969.56|24044.92|23964.92|10
1737647480000|2025-01-23 15:51:20|24045.31|23965.31|24032.39|23952.39|24045.31|23965.31|24032.17|23952.17|10
1737647490000|2025-01-23 15:51:30|24032.2|23952.2|24023.62|23943.62|24032.2|23952.2|24023.62|23943.62|10
1737647500000|2025-01-23 15:51:40|24023.66|23943.66|24018.94|23938.94|24023.66|23943.66|24018.35|23938.35|10
1737647510000|2025-01-23 15:51:50|24019.62|23939.62|24014.78|23934.78|24019.62|23939.62|24014.78|23934.78|10
1737647520000|2025-01-23 15:52:00|24013.72|23933.72|23998.55|23918.55|24013.72|23933.72|23998.55|23918.55|10
1737647530000|2025-01-23 15:52:10|23999.46|23919.46|24004.2|23924.2|24004.2|23924.2|23998.85|23918.85|10
1737647540000|2025-01-23 15:52:20|24005.41|23925.41|24007.46|23927.46|24008.31|23928.31|24005.31|23925.31|10
1737647550000|2025-01-23 15:52:30|24007.43|23927.43|24009.35|23929.35|24009.67|23929.67|24006.22|23926.22|10
1737647560000|2025-01-23 15:52:40|24009.26|23929.26|24011.05|23931.05|24011.05|23931.05|24008.56|23928.56|10
1737647570000|2025-01-23 15:52:50|24010.4|23930.4|24022.06|23942.06|24022.06|23942.06|24010.4|23930.4|10
1737647580000|2025-01-23 15:53:00|24024.47|23944.47|24030.99|23950.99|24030.99|23950.99|24024.38|23944.38|10
1737647590000|2025-01-23 15:53:10|24030.21|23950.21|24035.52|23955.52|24037.77|23957.77|24030.21|23950.21|10
1737647600000|2025-01-23 15:53:20|24034.76|23954.76|24031.68|23951.68|24036.24|23956.24|24031.54|23951.54|10
1737647610000|2025-01-23 15:53:30|24031|23951|24030.4|23950.4|24032.43|23952.43|24030.4|23950.4|10
1737647620000|2025-01-23 15:53:40|24030.43|23950.43|24026.98|23946.98|24030.75|23950.75|24025.65|23945.65|10
1737647630000|2025-01-23 15:53:50|24026.85|23946.85|24028.97|23948.97|24028.97|23948.97|24026.56|23946.56|10
1737647640000|2025-01-23 15:54:00|24030.98|23950.98|24033.51|23953.51|24033.66|23953.66|24030.91|23950.91|10
1737647650000|2025-01-23 15:54:10|24033.17|23953.17|24024.01|23944.01|24033.87|23953.87|24024.01|23944.01|10
1737647660000|2025-01-23 15:54:20|24023.17|23943.17|24014.25|23934.25|24023.49|23943.49|24014.23|23934.23|10
1737647670000|2025-01-23 15:54:30|24015.22|23935.22|24020.13|23940.13|24020.13|23940.13|24015.22|23935.22|10
1737647680000|2025-01-23 15:54:40|24021.91|23941.91|24022.99|23942.99|24022.99|23942.99|24019.31|23939.31|10
1737647690000|2025-01-23 15:54:50|24023.23|23943.23|24015.69|23935.69|24023.31|23943.31|24015.69|23935.69|10
1737647700000|2025-01-23 15:55:00|24015.31|23935.31|24010.58|23930.58|24015.31|23935.31|24010.19|23930.19|10
1737647710000|2025-01-23 15:55:10|24011.14|23931.14|24004.24|23924.24|24011.14|23931.14|24004.24|23924.24|10
1737647720000|2025-01-23 15:55:20|24004.55|23924.55|23996.45|23916.45|24004.55|23924.55|23996.45|23916.45|10
1737647730000|2025-01-23 15:55:30|23996.53|23916.53|23993.78|23913.78|23996.53|23916.53|23993.17|23913.17|10
1737647740000|2025-01-23 15:55:40|23992.38|23912.38|23987.84|23907.84|23992.38|23912.38|23987.52|23907.52|10
1737647750000|2025-01-23 15:55:50|23989.97|23909.97|23988.41|23908.41|23990.31|23910.31|23986.57|23906.57|10
1737647760000|2025-01-23 15:56:00|23988.74|23908.74|23991.56|23911.56|23992.74|23912.74|23987.69|23907.69|10
1737647770000|2025-01-23 15:56:10|23991.98|23911.98|23997.41|23917.41|23997.41|23917.41|23991.98|23911.98|10
1737647780000|2025-01-23 15:56:20|23997.79|23917.79|24004.75|23924.75|24004.75|23924.75|23997.79|23917.79|9
1737647790000|2025-01-23 15:56:30|24004.51|23924.51|24011.09|23931.09|24011.89|23931.89|24004.51|23924.51|10
1737647800000|2025-01-23 15:56:40|24011.61|23931.61|24021.64|23941.64|24022.05|23942.05|24011.61|23931.61|10
1737647810000|2025-01-23 15:56:50|24020.31|23940.31|24017.89|23937.89|24021.46|23941.46|24017.89|23937.89|10
1737647820000|2025-01-23 15:57:00|24017.79|23937.79|24024.02|23944.02|24024.02|23944.02|24017.26|23937.26|10
1737647830000|2025-01-23 15:57:10|24025.36|23945.36|24026.8|23946.8|24028.44|23948.44|24024.98|23944.98|10
1737647840000|2025-01-23 15:57:20|24028.55|23948.55|24032.22|23952.22|24032.22|23952.22|24028.18|23948.18|9
1737647850000|2025-01-23 15:57:30|24031.63|23951.63|24036.41|23956.41|24036.41|23956.41|24031.63|23951.63|10
1737647860000|2025-01-23 15:57:40|24036.65|23956.65|24039.88|23959.88|24039.98|23959.98|24036.65|23956.65|10
1737647870000|2025-01-23 15:57:50|24040.2|23960.2|24041.55|23961.55|24042.81|23962.81|24040.2|23960.2|10
1737647880000|2025-01-23 15:58:00|24040.76|23960.76|24038.52|23958.52|24040.89|23960.89|24038.39|23958.39|10
1737647890000|2025-01-23 15:58:10|24038.05|23958.05|24039.58|23959.58|24039.69|23959.69|24038.05|23958.05|10
1737647900000|2025-01-23 15:58:20|24039.25|23959.25|24039.87|23959.87|24042.36|23962.36|24039.25|23959.25|10
1737647910000|2025-01-23 15:58:30|24036.73|23956.73|24030.37|23950.37|24036.73|23956.73|24030.37|23950.37|10
1737647920000|2025-01-23 15:58:40|24030.16|23950.16|24027.83|23947.83|24030.16|23950.16|24027.83|23947.83|10
1737647930000|2025-01-23 15:58:50|24027.59|23947.59|24028.29|23948.29|24028.29|23948.29|24024.8|23944.8|10
1737647940000|2025-01-23 15:59:00|24028.19|23948.19|24030.28|23950.28|24030.28|23950.28|24026.99|23946.99|10
1737647950000|2025-01-23 15:59:10|24030.4|23950.4|24029.52|23949.52|24031.94|23951.94|24028.87|23948.87|10
1737647960000|2025-01-23 15:59:20|24029.14|23949.14|24026.98|23946.98|24029.49|23949.49|24026.98|23946.98|10
1737647970000|2025-01-23 15:59:30|24026.97|23946.97|24024.74|23944.74|24026.97|23946.97|24019.82|23939.82|10
1737647980000|2025-01-23 15:59:40|24025.61|23945.61|24028.57|23948.57|24028.57|23948.57|24025.61|23945.61|10
1737647990000|2025-01-23 15:59:50|24032.65|23952.65|24044.26|23964.26|24044.26|23964.26|24032.65|23952.65|10
1737648000000|2025-01-23 16:00:00|24044.99|23964.99|24064.26|23984.26|24064.26|23984.26|24044.99|23964.99|10
1737648010000|2025-01-23 16:00:10|24064.61|23984.61|24063.93|23983.93|24064.61|23984.61|24061.81|23981.81|10
1737648020000|2025-01-23 16:00:20|24064.62|23984.62|24065.02|23985.02|24065.81|23985.81|24063.77|23983.77|10
1737648030000|2025-01-23 16:00:30|24065.17|23985.17|24072.32|23992.32|24072.32|23992.32|24064.79|23984.79|10
1737648040000|2025-01-23 16:00:40|24074.16|23994.16|24079.38|23999.38|24079.38|23999.38|24074.16|23994.16|10
1737648050000|2025-01-23 16:00:50|24078.82|23998.82|24074.23|23994.23|24079.17|23999.17|24074.23|23994.23|10
1737648060000|2025-01-23 16:01:00|24074.82|23994.82|24070.54|23990.54|24075.81|23995.81|24069.91|23989.91|10
1737648070000|2025-01-23 16:01:10|24072.04|23992.04|24076.93|23996.93|24077.02|23997.02|24072.04|23992.04|10
1737648080000|2025-01-23 16:01:20|24076.48|23996.48|24078.45|23998.45|24078.5|23998.5|24073.86|23993.86|10
1737648090000|2025-01-23 16:01:30|24078.14|23998.14|24077|23997|24078.59|23998.59|24075.23|23995.23|9
1737648100000|2025-01-23 16:01:40|24077.22|23997.22|24067.47|23987.47|24077.22|23997.22|24067.47|23987.47|10
1737648110000|2025-01-23 16:01:50|24068.5|23988.5|24057.41|23977.41|24068.5|23988.5|24057.41|23977.41|10
1737648120000|2025-01-23 16:02:00|24057.32|23977.32|24057.04|23977.04|24058.54|23978.54|24055.47|23975.47|10
1737648130000|2025-01-23 16:02:10|24057.27|23977.27|24060.73|23980.73|24060.73|23980.73|24057.27|23977.27|10
1737648140000|2025-01-23 16:02:20|24062.12|23982.12|24070.77|23990.77|24070.77|23990.77|24062.12|23982.12|10
1737648150000|2025-01-23 16:02:30|24070.73|23990.73|24078.32|23998.32|24078.32|23998.32|24070.73|23990.73|10
1737648160000|2025-01-23 16:02:40|24078.63|23998.63|24086.13|24006.13|24086.13|24006.13|24078.5|23998.5|10
1737648170000|2025-01-23 16:02:50|24086.2|24006.2|24097.27|24017.27|24097.27|24017.27|24086.2|24006.2|10
1737648180000|2025-01-23 16:03:00|24097.39|24017.39|24111.42|24031.42|24111.62|24031.62|24097.39|24017.39|10
1737648190000|2025-01-23 16:03:10|24111.06|24031.06|24122.07|24042.07|24122.07|24042.07|24111.06|24031.06|10
1737648200000|2025-01-23 16:03:20|24119.66|24039.66|24120.14|24040.14|24121.45|24041.45|24118.95|24038.95|10
1737648210000|2025-01-23 16:03:30|24120.79|24040.79|24135.55|24055.55|24135.55|24055.55|24120.79|24040.79|10
1737648220000|2025-01-23 16:03:40|24136.07|24056.07|24136.33|24056.33|24138.25|24058.25|24136.07|24056.07|10
1737648230000|2025-01-23 16:03:50|24137.1|24057.1|24138.9|24058.9|24138.9|24058.9|24134.68|24054.68|10
1737648240000|2025-01-23 16:04:00|24140.12|24060.12|24142.19|24062.19|24142.19|24062.19|24138.48|24058.48|10
1737648250000|2025-01-23 16:04:10|24141.74|24061.74|24149.19|24069.19|24149.19|24069.19|24141.33|24061.33|10
1737648260000|2025-01-23 16:04:20|24150.05|24070.05|24154.2|24074.2|24154.2|24074.2|24150.05|24070.05|10
1737648270000|2025-01-23 16:04:30|24154.45|24074.45|24154.15|24074.15|24155.96|24075.96|24154.15|24074.15|9
1737648280000|2025-01-23 16:04:40|24153.69|24073.69|24154.54|24074.54|24155.6|24075.6|24152.97|24072.97|10
1737648290000|2025-01-23 16:04:50|24155.5|24075.5|24164.16|24084.16|24164.16|24084.16|24155.5|24075.5|10
1737648300000|2025-01-23 16:05:00|24164.7|24084.7|24168.55|24088.55|24169.66|24089.66|24162.91|24082.91|10
1737648310000|2025-01-23 16:05:10|24170.07|24090.07|24172.56|24092.56|24172.56|24092.56|24170.07|24090.07|10
1737648320000|2025-01-23 16:05:20|24172.03|24092.03|24175.59|24095.59|24175.59|24095.59|24171.84|24091.84|9
1737648330000|2025-01-23 16:05:30|24174.95|24094.95|24170.31|24090.31|24179.44|24099.44|24170.31|24090.31|10
1737648340000|2025-01-23 16:05:40|24169.65|24089.65|24162.51|24082.51|24170.94|24090.94|24162.51|24082.51|10
1737648350000|2025-01-23 16:05:50|24162.3|24082.3|24167.59|24087.59|24167.59|24087.59|24161.9|24081.9|10
1737648360000|2025-01-23 16:06:00|24167.79|24087.79|24178.02|24098.02|24178.02|24098.02|24167.44|24087.44|10
1737648370000|2025-01-23 16:06:10|24183.45|24103.45|24188.61|24108.61|24189.14|24109.14|24183.45|24103.45|10
1737648380000|2025-01-23 16:06:20|24187.63|24107.63|24171.67|24091.67|24187.63|24107.63|24171.67|24091.67|10
1737648390000|2025-01-23 16:06:30|24168.83|24088.83|24166.19|24086.19|24168.83|24088.83|24165.24|24085.24|10
1737648400000|2025-01-23 16:06:40|24167.99|24087.99|24176.48|24096.48|24176.48|24096.48|24167.99|24087.99|10
1737648410000|2025-01-23 16:06:50|24177.31|24097.31|24175.8|24095.8|24178.9|24098.9|24175.8|24095.8|10
1737648420000|2025-01-23 16:07:00|24175.99|24095.99|24179.07|24099.07|24180.12|24100.12|24175.99|24095.99|10
1737648430000|2025-01-23 16:07:10|24178.43|24098.43|24176.5|24096.5|24179.01|24099.01|24175.04|24095.04|10
1737648440000|2025-01-23 16:07:20|24176.53|24096.53|24169.57|24089.57|24176.53|24096.53|24168.01|24088.01|10
1737648450000|2025-01-23 16:07:30|24169.14|24089.14|24171.27|24091.27|24172.23|24092.23|24169.14|24089.14|10
1737648460000|2025-01-23 16:07:40|24170.14|24090.14|24169|24089|24170.14|24090.14|24168.6|24088.6|9
1737648470000|2025-01-23 16:07:50|24167.96|24087.96|24165.29|24085.29|24167.96|24087.96|24162.64|24082.64|10
1737648480000|2025-01-23 16:08:00|24164.37|24084.37|24168.71|24088.71|24169.09|24089.09|24164.31|24084.31|10
1737648490000|2025-01-23 16:08:10|24169.39|24089.39|24170.14|24090.14|24172.31|24092.31|24169.39|24089.39|10
1737648500000|2025-01-23 16:08:20|24170.95|24090.95|24181.77|24101.77|24182.12|24102.12|24170.95|24090.95|10
1737648510000|2025-01-23 16:08:30|24182.06|24102.06|24184.32|24104.32|24185.31|24105.31|24182.06|24102.06|10
1737648520000|2025-01-23 16:08:40|24184.25|24104.25|24192.96|24112.96|24192.96|24112.96|24184.25|24104.25|10
1737648530000|2025-01-23 16:08:50|24193.08|24113.08|24199.76|24119.76|24199.76|24119.76|24193.08|24113.08|10
1737648540000|2025-01-23 16:09:00|24200.32|24120.32|24209.75|24129.75|24209.88|24129.88|24200.32|24120.32|9
1737648550000|2025-01-23 16:09:10|24209.3|24129.3|24218.88|24138.88|24219.28|24139.28|24209.12|24129.12|10
1737648560000|2025-01-23 16:09:20|24218.29|24138.29|24217.62|24137.62|24218.94|24138.94|24217.02|24137.02|10
1737648570000|2025-01-23 16:09:30|24217.51|24137.51|24223.44|24143.44|24223.44|24143.44|24217.51|24137.51|10
1737648580000|2025-01-23 16:09:40|24223.36|24143.36|24225.89|24145.89|24225.89|24145.89|24221.84|24141.84|10
1737648590000|2025-01-23 16:09:50|24225.7|24145.7|24229.73|24149.73|24231.63|24151.63|24225.59|24145.59|10
1737648600000|2025-01-23 16:10:00|24230.33|24150.33|24229.18|24149.18|24230.74|24150.74|24226.31|24146.31|9
1737648610000|2025-01-23 16:10:10|24228.25|24148.25|24278.7|24198.7|24278.7|24198.7|24227.75|24147.75|10
1737648620000|2025-01-23 16:10:20|24280.38|24200.38|24304.42|24224.42|24304.42|24224.42|24280.38|24200.38|10
1737648630000|2025-01-23 16:10:30|24299.99|24219.99|24312.37|24232.37|24312.37|24232.37|24299.99|24219.99|10
1737648640000|2025-01-23 16:10:40|24316.91|24236.91|24337.72|24257.72|24340.64|24260.64|24315.4|24235.4|10
1737648650000|2025-01-23 16:10:50|24336.61|24256.61|24316.71|24236.71|24336.61|24256.61|24316.71|24236.71|10
1737648660000|2025-01-23 16:11:00|24307.34|24227.34|24277.15|24197.15|24307.34|24227.34|24268.9|24188.9|10
1737648670000|2025-01-23 16:11:10|24279.26|24199.26|24293.69|24213.69|24293.69|24213.69|24276.99|24196.99|10
1737648680000|2025-01-23 16:11:20|24293.68|24213.68|24310.7|24230.7|24310.7|24230.7|24293.68|24213.68|10
1737648690000|2025-01-23 16:11:30|24314.07|24234.07|24323.01|24243.01|24323.01|24243.01|24313.6|24233.6|10
1737648700000|2025-01-23 16:11:40|24320.79|24240.79|24292.09|24212.09|24320.79|24240.79|24292.09|24212.09|10
1737648710000|2025-01-23 16:11:50|24290.02|24210.02|24290.32|24210.32|24290.32|24210.32|24284.33|24204.33|10
1737648720000|2025-01-23 16:12:00|24291.64|24211.64|24292.34|24212.34|24302.05|24222.05|24291.64|24211.64|10
1737648730000|2025-01-23 16:12:10|24292.54|24212.54|24277.36|24197.36|24292.54|24212.54|24277.36|24197.36|10
1737648740000|2025-01-23 16:12:20|24277.13|24197.13|24279.25|24199.25|24282.39|24202.39|24277.13|24197.13|10
1737648750000|2025-01-23 16:12:30|24279.76|24199.76|24280.06|24200.06|24285.79|24205.79|24279.76|24199.76|10
1737648760000|2025-01-23 16:12:40|24280.6|24200.6|24289.96|24209.96|24289.96|24209.96|24278.55|24198.55|10
1737648770000|2025-01-23 16:12:50|24290.63|24210.63|24301.14|24221.14|24301.14|24221.14|24290.63|24210.63|10
1737648780000|2025-01-23 16:13:00|24301|24221|24295.26|24215.26|24302.93|24222.93|24295.26|24215.26|10
1737648790000|2025-01-23 16:13:10|24294.65|24214.65|24292.52|24212.52|24294.78|24214.78|24287.58|24207.58|10
1737648800000|2025-01-23 16:13:20|24293.14|24213.14|24306.25|24226.25|24306.25|24226.25|24292.17|24212.17|10
1737648810000|2025-01-23 16:13:30|24306.13|24226.13|24312.79|24232.79|24312.79|24232.79|24305.16|24225.16|10
1737648820000|2025-01-23 16:13:40|24312.91|24232.91|24320.79|24240.79|24320.79|24240.79|24312.91|24232.91|10
1737648830000|2025-01-23 16:13:50|24321.3|24241.3|24325.83|24245.83|24325.83|24245.83|24319.69|24239.69|10
1737648840000|2025-01-23 16:14:00|24325.56|24245.56|24335.87|24255.87|24335.87|24255.87|24325.56|24245.56|10
1737648850000|2025-01-23 16:14:10|24336.3|24256.3|24341.82|24261.82|24341.98|24261.98|24334.99|24254.99|10
1737648860000|2025-01-23 16:14:20|24344.15|24264.15|24333.71|24253.71|24344.15|24264.15|24333.71|24253.71|10
1737648870000|2025-01-23 16:14:30|24330.74|24250.74|24332.38|24252.38|24333.45|24253.45|24330.47|24250.47|10
1737648880000|2025-01-23 16:14:40|24332.02|24252.02|24331.59|24251.59|24332.72|24252.72|24331.14|24251.14|10
1737648890000|2025-01-23 16:14:50|24331.22|24251.22|24332.98|24252.98|24333.26|24253.26|24330.18|24250.18|10
1737648900000|2025-01-23 16:15:00|24333.05|24253.05|24341.39|24261.39|24341.39|24261.39|24333.05|24253.05|10
1737648910000|2025-01-23 16:15:10|24342.03|24262.03|24363.11|24283.11|24363.11|24283.11|24342.03|24262.03|10
1737648920000|2025-01-23 16:15:20|24366.39|24286.39|24379.15|24299.15|24379.15|24299.15|24366.39|24286.39|10
1737648930000|2025-01-23 16:15:30|24377.82|24297.82|24387.7|24307.7|24389.67|24309.67|24377.82|24297.82|10
1737648940000|2025-01-23 16:15:40|24390.36|24310.36|24396.26|24316.26|24396.26|24316.26|24390.36|24310.36|10
1737648950000|2025-01-23 16:15:50|24398.32|24318.32|24390.08|24310.08|24398.32|24318.32|24390.08|24310.08|10
1737648960000|2025-01-23 16:16:00|24389.05|24309.05|24393.22|24313.22|24393.22|24313.22|24388.57|24308.57|10
1737648970000|2025-01-23 16:16:10|24393.91|24313.91|24402.23|24322.23|24403.76|24323.76|24393.91|24313.91|10
1737648980000|2025-01-23 16:16:20|24400.21|24320.21|24396.59|24316.59|24401.41|24321.41|24396.17|24316.17|10
1737648990000|2025-01-23 16:16:30|24396.98|24316.98|24392.38|24312.38|24397.6|24317.6|24392.38|24312.38|10
1737649000000|2025-01-23 16:16:40|24389.99|24309.99|24359.58|24279.58|24389.99|24309.99|24359.58|24279.58|10
1737649010000|2025-01-23 16:16:50|24351.78|24271.78|24331.94|24251.94|24351.78|24271.78|24331.94|24251.94|10
1737649020000|2025-01-23 16:17:00|24330.45|24250.45|24312.19|24232.19|24334.06|24254.06|24312.19|24232.19|10
1737649030000|2025-01-23 16:17:10|24303.01|24223.01|24321.43|24241.43|24321.43|24241.43|24303.01|24223.01|10
1737649040000|2025-01-23 16:17:20|24323.43|24243.43|24334.71|24254.71|24335.08|24255.08|24323.43|24243.43|10
1737649050000|2025-01-23 16:17:30|24333.26|24253.26|24346.11|24266.11|24346.11|24266.11|24333.26|24253.26|10
1737649060000|2025-01-23 16:17:40|24356.09|24276.09|24347.78|24267.78|24356.09|24276.09|24347.78|24267.78|10
1737649070000|2025-01-23 16:17:50|24347.15|24267.15|24330.79|24250.79|24347.15|24267.15|24330.79|24250.79|10
1737649080000|2025-01-23 16:18:00|24330.75|24250.75|24311.77|24231.77|24330.75|24250.75|24311.77|24231.77|10
1737649090000|2025-01-23 16:18:10|24306.17|24226.17|24305.82|24225.82|24307.89|24227.89|24303.32|24223.32|10
1737649100000|2025-01-23 16:18:20|24306.77|24226.77|24308.08|24228.08|24310.49|24230.49|24306.47|24226.47|10
1737649110000|2025-01-23 16:18:30|24307.19|24227.19|24293.81|24213.81|24307.19|24227.19|24293.81|24213.81|10
1737649120000|2025-01-23 16:18:40|24291.98|24211.98|24292.07|24212.07|24292.96|24212.96|24291.24|24211.24|10
1737649130000|2025-01-23 16:18:50|24291.38|24211.38|24290.3|24210.3|24291.38|24211.38|24284.7|24204.7|10
1737649140000|2025-01-23 16:19:00|24291.4|24211.4|24293.15|24213.15|24296.25|24216.25|24291.26|24211.26|10
1737649150000|2025-01-23 16:19:10|24292.2|24212.2|24285.34|24205.34|24292.2|24212.2|24285.34|24205.34|10
1737649160000|2025-01-23 16:19:20|24282.34|24202.34|24271.63|24191.63|24282.34|24202.34|24270.52|24190.52|10
1737649170000|2025-01-23 16:19:30|24272.17|24192.17|24278.18|24198.18|24278.18|24198.18|24270.31|24190.31|10
1737649180000|2025-01-23 16:19:40|24277.5|24197.5|24268.61|24188.61|24277.5|24197.5|24266.98|24186.98|10
1737649190000|2025-01-23 16:19:50|24263.74|24183.74|24250.7|24170.7|24267.39|24187.39|24250.7|24170.7|10
1737649200000|2025-01-23 16:20:00|24247.64|24167.64|24237.15|24157.15|24247.64|24167.64|24237.15|24157.15|10
1737649210000|2025-01-23 16:20:10|24236.36|24156.36|24214.56|24134.56|24237.89|24157.89|24214.56|24134.56|10
1737649220000|2025-01-23 16:20:20|24204.08|24124.08|24174.05|24094.05|24204.08|24124.08|24174.05|24094.05|10
1737649230000|2025-01-23 16:20:30|24169.35|24089.35|24163.96|24083.96|24169.35|24089.35|24161.24|24081.24|10
1737649240000|2025-01-23 16:20:40|24166.06|24086.06|24180.49|24100.49|24180.49|24100.49|24166.06|24086.06|10
1737649250000|2025-01-23 16:20:50|24178.96|24098.96|24184.86|24104.86|24184.86|24104.86|24177.72|24097.72|10
1737649260000|2025-01-23 16:21:00|24188.79|24108.79|24191.23|24111.23|24201.82|24121.82|24188.79|24108.79|10
1737649270000|2025-01-23 16:21:10|24188.87|24108.87|24166.96|24086.96|24189.17|24109.17|24166.96|24086.96|10
1737649280000|2025-01-23 16:21:20|24164.66|24084.66|24170.73|24090.73|24171.45|24091.45|24163.45|24083.45|10
1737649290000|2025-01-23 16:21:30|24168.97|24088.97|24159.32|24079.32|24170.51|24090.51|24159.32|24079.32|10
1737649300000|2025-01-23 16:21:40|24159.94|24079.94|24170.05|24090.05|24170.05|24090.05|24159.29|24079.29|10
1737649310000|2025-01-23 16:21:50|24167.09|24087.09|24157.43|24077.43|24167.09|24087.09|24157.43|24077.43|10
1737649320000|2025-01-23 16:22:00|24159.14|24079.14|24160.58|24080.58|24161.03|24081.03|24157.64|24077.64|10
1737649330000|2025-01-23 16:22:10|24160.68|24080.68|24174.73|24094.73|24174.73|24094.73|24160.68|24080.68|10
1737649340000|2025-01-23 16:22:20|24175.54|24095.54|24191.43|24111.43|24191.43|24111.43|24175.54|24095.54|10
1737649350000|2025-01-23 16:22:30|24191.8|24111.8|24193.27|24113.27|24193.27|24113.27|24190.19|24110.19|10
1737649360000|2025-01-23 16:22:40|24200.47|24120.47|24202.92|24122.92|24202.92|24122.92|24199.2|24119.2|10
1737649370000|2025-01-23 16:22:50|24204.44|24124.44|24213.76|24133.76|24214.76|24134.76|24204.44|24124.44|10
1737649380000|2025-01-23 16:23:00|24214.91|24134.91|24224.76|24144.76|24224.83|24144.83|24214.91|24134.91|10
1737649390000|2025-01-23 16:23:10|24227.25|24147.25|24241.6|24161.6|24241.6|24161.6|24227.25|24147.25|10
1737649400000|2025-01-23 16:23:20|24239.64|24159.64|24247.24|24167.24|24247.24|24167.24|24238.87|24158.87|10
1737649410000|2025-01-23 16:23:30|24248.31|24168.31|24235.88|24155.88|24248.31|24168.31|24235.88|24155.88|10
1737649420000|2025-01-23 16:23:40|24234.53|24154.53|24229.92|24149.92|24234.58|24154.58|24229.92|24149.92|10
1737649430000|2025-01-23 16:23:50|24229.41|24149.41|24228.02|24148.02|24231.15|24151.15|24228.02|24148.02|10
1737649440000|2025-01-23 16:24:00|24227.09|24147.09|24224.93|24144.93|24227.09|24147.09|24223.4|24143.4|10
1737649450000|2025-01-23 16:24:10|24224.12|24144.12|24217.05|24137.05|24224.12|24144.12|24215.21|24135.21|10
1737649460000|2025-01-23 16:24:20|24216.93|24136.93|24211.49|24131.49|24216.93|24136.93|24211.49|24131.49|10
1737649470000|2025-01-23 16:24:30|24211.61|24131.61|24217.34|24137.34|24217.34|24137.34|24210.95|24130.95|10
1737649480000|2025-01-23 16:24:40|24217.68|24137.68|24219.62|24139.62|24220.62|24140.62|24217.68|24137.68|10
1737649490000|2025-01-23 16:24:50|24219.42|24139.42|24210.02|24130.02|24220.37|24140.37|24210.02|24130.02|10
1737649500000|2025-01-23 16:25:00|24211.14|24131.14|24203.25|24123.25|24211.14|24131.14|24203.16|24123.16|10
1737649510000|2025-01-23 16:25:10|24203.56|24123.56|24202.64|24122.64|24206.16|24126.16|24199.98|24119.98|10
1737649520000|2025-01-23 16:25:20|24202.75|24122.75|24198.77|24118.77|24202.75|24122.75|24198.38|24118.38|10
1737649530000|2025-01-23 16:25:30|24198.86|24118.86|24183.18|24103.18|24198.86|24118.86|24183.18|24103.18|10
1737649540000|2025-01-23 16:25:40|24182.52|24102.52|24179.97|24099.97|24183.29|24103.29|24179.82|24099.82|10
1737649550000|2025-01-23 16:25:50|24178.76|24098.76|24169.3|24089.3|24178.76|24098.76|24169.3|24089.3|10
1737649560000|2025-01-23 16:26:00|24170.08|24090.08|24168.21|24088.21|24171.87|24091.87|24168.21|24088.21|10
1737649570000|2025-01-23 16:26:10|24165.14|24085.14|24169.68|24089.68|24169.68|24089.68|24165.14|24085.14|10
1737649580000|2025-01-23 16:26:20|24171.38|24091.38|24170.82|24090.82|24171.5|24091.5|24170.39|24090.39|10
1737649590000|2025-01-23 16:26:30|24170.51|24090.51|24174.35|24094.35|24175.75|24095.75|24170.19|24090.19|10
1737649600000|2025-01-23 16:26:40|24176.67|24096.67|24189.6|24109.6|24189.6|24109.6|24176.67|24096.67|10
1737649610000|2025-01-23 16:26:50|24188.52|24108.52|24197.04|24117.04|24197.04|24117.04|24188.52|24108.52|10
1737649620000|2025-01-23 16:27:00|24196.78|24116.78|24199.72|24119.72|24199.72|24119.72|24196.78|24116.78|10
1737649630000|2025-01-23 16:27:10|24200.94|24120.94|24189.63|24109.63|24201.42|24121.42|24189.59|24109.59|10
1737649640000|2025-01-23 16:27:20|24187.84|24107.84|24181.71|24101.71|24187.84|24107.84|24181.71|24101.71|10
1737649650000|2025-01-23 16:27:30|24182.61|24102.61|24185.1|24105.1|24185.1|24105.1|24180.38|24100.38|10
1737649660000|2025-01-23 16:27:40|24184.15|24104.15|24181.07|24101.07|24186.02|24106.02|24179.2|24099.2|10
1737649670000|2025-01-23 16:27:50|24181.68|24101.68|24182.95|24102.95|24183.32|24103.32|24179.97|24099.97|10
1737649680000|2025-01-23 16:28:00|24182.86|24102.86|24186.12|24106.12|24186.74|24106.74|24182.86|24102.86|10
1737649690000|2025-01-23 16:28:10|24186.97|24106.97|24201.56|24121.56|24201.56|24121.56|24186.97|24106.97|10
1737649700000|2025-01-23 16:28:20|24203.96|24123.96|24213|24133|24213|24133|24203.96|24123.96|10
1737649710000|2025-01-23 16:28:30|24212.83|24132.83|24213.99|24133.99|24214.6|24134.6|24212.67|24132.67|10
1737649720000|2025-01-23 16:28:40|24214.65|24134.65|24223.02|24143.02|24223.02|24143.02|24214.65|24134.65|10
1737649730000|2025-01-23 16:28:50|24223.12|24143.12|24227.1|24147.1|24227.99|24147.99|24222.8|24142.8|10
1737649740000|2025-01-23 16:29:00|24227.56|24147.56|24238.05|24158.05|24238.49|24158.49|24227.56|24147.56|10
1737649750000|2025-01-23 16:29:10|24238.41|24158.41|24239.42|24159.42|24239.42|24159.42|24237.78|24157.78|10
1737649760000|2025-01-23 16:29:20|24240.69|24160.69|24235.49|24155.49|24240.69|24160.69|24234.59|24154.59|10
1737649770000|2025-01-23 16:29:30|24236.01|24156.01|24239.63|24159.63|24239.63|24159.63|24235.98|24155.98|10
1737649780000|2025-01-23 16:29:40|24239.61|24159.61|24240.84|24160.84|24240.84|24160.84|24239.04|24159.04|9
1737649790000|2025-01-23 16:29:50|24243.78|24163.78|24243.02|24163.02|24245.33|24165.33|24243.02|24163.02|10
1737649800000|2025-01-23 16:30:00|24241.87|24161.87|24243.68|24163.68|24244.09|24164.09|24241.87|24161.87|10
1737649810000|2025-01-23 16:30:10|24246.79|24166.79|24249.53|24169.53|24251.94|24171.94|24246.17|24166.17|10
1737649820000|2025-01-23 16:30:20|24249.34|24169.34|24260.37|24180.37|24260.37|24180.37|24249.34|24169.34|10
1737649830000|2025-01-23 16:30:30|24264.35|24184.35|24265.74|24185.74|24265.74|24185.74|24263.58|24183.58|10
1737649840000|2025-01-23 16:30:40|24265.97|24185.97|24268.51|24188.51|24271.71|24191.71|24264.74|24184.74|10
1737649850000|2025-01-23 16:30:50|24268.44|24188.44|24271.22|24191.22|24271.22|24191.22|24267.91|24187.91|10
1737649860000|2025-01-23 16:31:00|24271.8|24191.8|24268.57|24188.57|24271.8|24191.8|24266.97|24186.97|10
1737649870000|2025-01-23 16:31:10|24268.51|24188.51|24264.91|24184.91|24268.51|24188.51|24264.83|24184.83|10
1737649880000|2025-01-23 16:31:20|24265.69|24185.69|24271.69|24191.69|24271.69|24191.69|24263.94|24183.94|10
1737649890000|2025-01-23 16:31:30|24272.34|24192.34|24270.53|24190.53|24273.73|24193.73|24270.53|24190.53|10
1737649900000|2025-01-23 16:31:40|24269.23|24189.23|24267.22|24187.22|24269.89|24189.89|24267.22|24187.22|10
1737649910000|2025-01-23 16:31:50|24267.21|24187.21|24267.51|24187.51|24268.84|24188.84|24266.21|24186.21|9
1737649920000|2025-01-23 16:32:00|24267.44|24187.44|24274.25|24194.25|24274.76|24194.76|24267.32|24187.32|10
1737649930000|2025-01-23 16:32:10|24274.92|24194.92|24274.65|24194.65|24275|24195|24273.44|24193.44|10
1737649940000|2025-01-23 16:32:20|24273.39|24193.39|24268.33|24188.33|24273.39|24193.39|24268.33|24188.33|10
1737649950000|2025-01-23 16:32:30|24268.56|24188.56|24265.69|24185.69|24268.71|24188.71|24265.69|24185.69|10
1737649960000|2025-01-23 16:32:40|24267.01|24187.01|24263.97|24183.97|24267.35|24187.35|24263.97|24183.97|10
1737649970000|2025-01-23 16:32:50|24263.82|24183.82|24256.83|24176.83|24263.82|24183.82|24256.59|24176.59|9
1737649980000|2025-01-23 16:33:00|24257.64|24177.64|24247.79|24167.79|24258.23|24178.23|24247.65|24167.65|10
1737649990000|2025-01-23 16:33:10|24246.73|24166.73|24249.67|24169.67|24249.67|24169.67|24246.17|24166.17|9
1737650000000|2025-01-23 16:33:20|24250.4|24170.4|24255.68|24175.68|24255.73|24175.73|24249.51|24169.51|10
1737650010000|2025-01-23 16:33:30|24255.7|24175.7|24270.08|24190.08|24270.08|24190.08|24255.7|24175.7|10
1737650020000|2025-01-23 16:33:40|24271.23|24191.23|24275.69|24195.69|24275.69|24195.69|24270.97|24190.97|10
1737650030000|2025-01-23 16:33:50|24277.28|24197.28|24278.03|24198.03|24280.64|24200.64|24277.12|24197.12|10
1737650040000|2025-01-23 16:34:00|24277.35|24197.35|24278.48|24198.48|24279.68|24199.68|24276.56|24196.56|10
1737650050000|2025-01-23 16:34:10|24278.75|24198.75|24279.82|24199.82|24279.82|24199.82|24278.06|24198.06|10
1737650060000|2025-01-23 16:34:20|24282.33|24202.33|24282.84|24202.84|24285.63|24205.63|24282.33|24202.33|10
1737650070000|2025-01-23 16:34:30|24283.3|24203.3|24282.75|24202.75|24287.16|24207.16|24282.39|24202.39|10
1737650080000|2025-01-23 16:34:40|24282.49|24202.49|24264.63|24184.63|24282.49|24202.49|24261.43|24181.43|10
1737650090000|2025-01-23 16:34:50|24261.57|24181.57|24258.45|24178.45|24261.57|24181.57|24258.45|24178.45|10
1737650100000|2025-01-23 16:35:00|24259.31|24179.31|24258.39|24178.39|24261.21|24181.21|24257.95|24177.95|10
1737650110000|2025-01-23 16:35:10|24258.46|24178.46|24255.36|24175.36|24259.67|24179.67|24255.36|24175.36|10
1737650120000|2025-01-23 16:35:20|24255.75|24175.75|24249.31|24169.31|24255.91|24175.91|24249.31|24169.31|10
1737650130000|2025-01-23 16:35:30|24249.36|24169.36|24247.45|24167.45|24249.63|24169.63|24247.45|24167.45|9
1737650140000|2025-01-23 16:35:40|24246.51|24166.51|24238.7|24158.7|24246.51|24166.51|24238.7|24158.7|10
1737650150000|2025-01-23 16:35:50|24238.88|24158.88|24233.33|24153.33|24238.88|24158.88|24233.33|24153.33|10
1737650160000|2025-01-23 16:36:00|24233.26|24153.26|24231.41|24151.41|24233.8|24153.8|24231.23|24151.23|10
1737650170000|2025-01-23 16:36:10|24232.32|24152.32|24225.83|24145.83|24233.18|24153.18|24225.83|24145.83|10
1737650180000|2025-01-23 16:36:20|24226.69|24146.69|24222.07|24142.07|24226.69|24146.69|24222.07|24142.07|10
1737650190000|2025-01-23 16:36:30|24221.94|24141.94|24214.3|24134.3|24221.94|24141.94|24214.3|24134.3|10
1737650200000|2025-01-23 16:36:40|24215.08|24135.08|24215.55|24135.55|24217.21|24137.21|24215.08|24135.08|10
1737650210000|2025-01-23 16:36:50|24215.86|24135.86|24209.51|24129.51|24215.86|24135.86|24209.51|24129.51|10
1737650220000|2025-01-23 16:37:00|24209.13|24129.13|24196.55|24116.55|24209.13|24129.13|24196.55|24116.55|10
1737650230000|2025-01-23 16:37:10|24194.21|24114.21|24188.89|24108.89|24194.21|24114.21|24186.83|24106.83|10
1737650240000|2025-01-23 16:37:20|24189.11|24109.11|24189.9|24109.9|24193.49|24113.49|24189.11|24109.11|10
1737650250000|2025-01-23 16:37:30|24189.98|24109.98|24187.48|24107.48|24192|24112|24187.36|24107.36|10
1737650260000|2025-01-23 16:37:40|24186.34|24106.34|24186.19|24106.19|24186.47|24106.47|24184.66|24104.66|10
1737650270000|2025-01-23 16:37:50|24185.79|24105.79|24182.03|24102.03|24186.16|24106.16|24182.03|24102.03|10
1737650280000|2025-01-23 16:38:00|24181.47|24101.47|24185.89|24105.89|24185.89|24105.89|24181.47|24101.47|9
1737650290000|2025-01-23 16:38:10|24185.98|24105.98|24184.42|24104.42|24186.11|24106.11|24184.42|24104.42|10
1737650300000|2025-01-23 16:38:20|24180.85|24100.85|24175.76|24095.76|24182|24102|24175.19|24095.19|9
1737650310000|2025-01-23 16:38:30|24175.39|24095.39|24178.98|24098.98|24179.36|24099.36|24173.94|24093.94|10
1737650320000|2025-01-23 16:38:40|24180|24100|24184.66|24104.66|24184.66|24104.66|24179.93|24099.93|10
1737650330000|2025-01-23 16:38:50|24185.51|24105.51|24192.54|24112.54|24192.54|24112.54|24185.51|24105.51|10
1737650340000|2025-01-23 16:39:00|24192.88|24112.88|24199.64|24119.64|24199.64|24119.64|24192.88|24112.88|10
1737650350000|2025-01-23 16:39:10|24200.33|24120.33|24206.07|24126.07|24206.07|24126.07|24200.33|24120.33|10
1737650360000|2025-01-23 16:39:20|24206.29|24126.29|24214.46|24134.46|24214.55|24134.55|24206.29|24126.29|10
1737650370000|2025-01-23 16:39:30|24214.34|24134.34|24218.29|24138.29|24218.45|24138.45|24214.34|24134.34|10
1737650380000|2025-01-23 16:39:40|24218.69|24138.69|24215.58|24135.58|24218.69|24138.69|24214.9|24134.9|10
1737650390000|2025-01-23 16:39:50|24215.25|24135.25|24212.42|24132.42|24215.43|24135.43|24212.42|24132.42|10
1737650400000|2025-01-23 16:40:00|24212.94|24132.94|24225.89|24145.89|24225.89|24145.89|24212.78|24132.78|10
1737650410000|2025-01-23 16:40:10|24225.96|24145.96|24222.91|24142.91|24226.07|24146.07|24222.91|24142.91|10
1737650420000|2025-01-23 16:40:20|24222.96|24142.96|24218.54|24138.54|24222.96|24142.96|24218.12|24138.12|9
1737650430000|2025-01-23 16:40:30|24217.15|24137.15|24211.75|24131.75|24217.24|24137.24|24211.75|24131.75|10
1737650440000|2025-01-23 16:40:40|24211.09|24131.09|24202.32|24122.32|24211.09|24131.09|24202.32|24122.32|10
1737650450000|2025-01-23 16:40:50|24202.11|24122.11|24191.5|24111.5|24202.11|24122.11|24191.5|24111.5|10
1737650460000|2025-01-23 16:41:00|24191.97|24111.97|24189.99|24109.99|24191.97|24111.97|24189.62|24109.62|10
1737650470000|2025-01-23 16:41:10|24189.61|24109.61|24188.37|24108.37|24190.1|24110.1|24188.37|24108.37|10
1737650480000|2025-01-23 16:41:20|24188.8|24108.8|24200.39|24120.39|24200.39|24120.39|24188.8|24108.8|10
1737650490000|2025-01-23 16:41:30|24200.1|24120.1|24201.13|24121.13|24205.46|24125.46|24200.1|24120.1|10
1737650500000|2025-01-23 16:41:40|24200.2|24120.2|24189.64|24109.64|24200.2|24120.2|24188.9|24108.9|10
1737650510000|2025-01-23 16:41:50|24188.84|24108.84|24187.98|24107.98|24189.66|24109.66|24187.96|24107.96|10
1737650520000|2025-01-23 16:42:00|24188.37|24108.37|24185.81|24105.81|24188.37|24108.37|24185.24|24105.24|10
1737650530000|2025-01-23 16:42:10|24186.1|24106.1|24188.66|24108.66|24188.74|24108.74|24186.1|24106.1|10
1737650540000|2025-01-23 16:42:20|24189.14|24109.14|24192.99|24112.99|24192.99|24112.99|24189.05|24109.05|10
1737650550000|2025-01-23 16:42:30|24193.06|24113.06|24194.28|24114.28|24195.88|24115.88|24193.06|24113.06|10
1737650560000|2025-01-23 16:42:40|24193.89|24113.89|24197.46|24117.46|24199.32|24119.32|24193.89|24113.89|10
1737650570000|2025-01-23 16:42:50|24200.19|24120.19|24208.89|24128.89|24208.89|24128.89|24200.19|24120.19|10
1737650580000|2025-01-23 16:43:00|24212.66|24132.66|24219.81|24139.81|24220.99|24140.99|24212.66|24132.66|10
1737650590000|2025-01-23 16:43:10|24219.32|24139.32|24223.57|24143.57|24224.77|24144.77|24219.32|24139.32|10
1737650600000|2025-01-23 16:43:20|24223.55|24143.55|24232.25|24152.25|24232.25|24152.25|24222.87|24142.87|10
1737650610000|2025-01-23 16:43:30|24233.46|24153.46|24235.6|24155.6|24236.88|24156.88|24231.56|24151.56|10
1737650620000|2025-01-23 16:43:40|24235.83|24155.83|24236.8|24156.8|24238.23|24158.23|24235.74|24155.74|10
1737650630000|2025-01-23 16:43:50|24237.64|24157.64|24230.31|24150.31|24237.64|24157.64|24230.31|24150.31|10
1737650640000|2025-01-23 16:44:00|24230.57|24150.57|24228.5|24148.5|24230.57|24150.57|24228.41|24148.41|10
1737650650000|2025-01-23 16:44:10|24228.68|24148.68|24228.52|24148.52|24228.68|24148.68|24226.31|24146.31|10
1737650660000|2025-01-23 16:44:20|24228.6|24148.6|24229.8|24149.8|24229.8|24149.8|24228.24|24148.24|10
1737650670000|2025-01-23 16:44:30|24229.74|24149.74|24230.63|24150.63|24230.8|24150.8|24229.74|24149.74|9
1737650680000|2025-01-23 16:44:40|24230.67|24150.67|24233.02|24153.02|24233.02|24153.02|24230.17|24150.17|10
1737650690000|2025-01-23 16:44:50|24234.63|24154.63|24238.79|24158.79|24238.79|24158.79|24234.56|24154.56|10
1737650700000|2025-01-23 16:45:00|24238.67|24158.67|24236.91|24156.91|24238.67|24158.67|24236.08|24156.08|10
1737650710000|2025-01-23 16:45:10|24237.19|24157.19|24255.02|24175.02|24255.02|24175.02|24237.19|24157.19|10
1737650720000|2025-01-23 16:45:20|24253.4|24173.4|24251.14|24171.14|24255.01|24175.01|24245.44|24165.44|10
1737650730000|2025-01-23 16:45:30|24251.13|24171.13|24274.27|24194.27|24274.27|24194.27|24251.13|24171.13|10
1737650740000|2025-01-23 16:45:40|24274.81|24194.81|24287.64|24207.64|24287.64|24207.64|24274.81|24194.81|10
1737650750000|2025-01-23 16:45:50|24287.21|24207.21|24283.4|24203.4|24287.21|24207.21|24282.26|24202.26|10
1737650760000|2025-01-23 16:46:00|24283.27|24203.27|24281.73|24201.73|24285.06|24205.06|24281.14|24201.14|10
1737650770000|2025-01-23 16:46:10|24281.04|24201.04|24283.52|24203.52|24283.52|24203.52|24279.86|24199.86|10
1737650780000|2025-01-23 16:46:20|24284.58|24204.58|24288.33|24208.33|24288.33|24208.33|24284.37|24204.37|10
1737650790000|2025-01-23 16:46:30|24289.64|24209.64|24290.98|24210.98|24291.76|24211.76|24289.32|24209.32|9
1737650800000|2025-01-23 16:46:40|24291.32|24211.32|24284.7|24204.7|24293.32|24213.32|24284.7|24204.7|10
1737650810000|2025-01-23 16:46:50|24283.94|24203.94|24282.93|24202.93|24284.82|24204.82|24281.35|24201.35|10
1737650820000|2025-01-23 16:47:00|24282.01|24202.01|24270.65|24190.65|24282.01|24202.01|24270.65|24190.65|10
1737650830000|2025-01-23 16:47:10|24265.23|24185.23|24262.35|24182.35|24265.23|24185.23|24261.21|24181.21|10
1737650840000|2025-01-23 16:47:20|24262.36|24182.36|24263.05|24183.05|24264.68|24184.68|24262.36|24182.36|10
1737650850000|2025-01-23 16:47:30|24265.72|24185.72|24267.59|24187.59|24267.59|24187.59|24263.91|24183.91|9
1737650860000|2025-01-23 16:47:40|24267.94|24187.94|24275.16|24195.16|24275.16|24195.16|24267.94|24187.94|9
1737650870000|2025-01-23 16:47:50|24275.77|24195.77|24271.86|24191.86|24278.19|24198.19|24271.79|24191.79|10
1737650880000|2025-01-23 16:48:00|24272.24|24192.24|24263.88|24183.88|24272.24|24192.24|24262.73|24182.73|10
1737650890000|2025-01-23 16:48:10|24262.09|24182.09|24246.82|24166.82|24262.09|24182.09|24246.82|24166.82|10
1737650900000|2025-01-23 16:48:20|24243.15|24163.15|24237.61|24157.61|24243.15|24163.15|24234.79|24154.79|10
1737650910000|2025-01-23 16:48:30|24237.76|24157.76|24236.04|24156.04|24238.81|24158.81|24234.92|24154.92|10
1737650920000|2025-01-23 16:48:40|24236.41|24156.41|24240.65|24160.65|24240.74|24160.74|24236.41|24156.41|10
1737650930000|2025-01-23 16:48:50|24241.04|24161.04|24233.22|24153.22|24241.39|24161.39|24233.22|24153.22|10
1737650940000|2025-01-23 16:49:00|24233.32|24153.32|24228.34|24148.34|24233.32|24153.32|24228.34|24148.34|10
1737650950000|2025-01-23 16:49:10|24228.1|24148.1|24222.62|24142.62|24228.1|24148.1|24222.33|24142.33|10
1737650960000|2025-01-23 16:49:20|24223.33|24143.33|24218.85|24138.85|24223.33|24143.33|24218.85|24138.85|10
1737650970000|2025-01-23 16:49:30|24218.9|24138.9|24208|24128|24218.9|24138.9|24208|24128|9
1737650980000|2025-01-23 16:49:40|24208.05|24128.05|24201.77|24121.77|24208.05|24128.05|24201.77|24121.77|10
1737650990000|2025-01-23 16:49:50|24201.6|24121.6|24196.91|24116.91|24201.6|24121.6|24195.95|24115.95|10
1737651000000|2025-01-23 16:50:00|24196.36|24116.36|24195.13|24115.13|24196.44|24116.44|24194.31|24114.31|10
1737651010000|2025-01-23 16:50:10|24195|24115|24192.52|24112.52|24195.29|24115.29|24190.28|24110.28|10
1737651020000|2025-01-23 16:50:20|24193.09|24113.09|24186.98|24106.98|24193.75|24113.75|24186.98|24106.98|10
1737651030000|2025-01-23 16:50:30|24184.69|24104.69|24166.15|24086.15|24184.69|24104.69|24166.15|24086.15|10
1737651040000|2025-01-23 16:50:40|24166.2|24086.2|24154.11|24074.11|24166.2|24086.2|24154.11|24074.11|10
1737651050000|2025-01-23 16:50:50|24151.91|24071.91|24123.86|24043.86|24151.91|24071.91|24123.86|24043.86|10
1737651060000|2025-01-23 16:51:00|24119.25|24039.25|24109.36|24029.36|24119.25|24039.25|24105.3|24025.3|10
1737651070000|2025-01-23 16:51:10|24110.42|24030.42|24106.05|24026.05|24115.06|24035.06|24106.05|24026.05|10
1737651080000|2025-01-23 16:51:20|24101.84|24021.84|24100.49|24020.49|24102.27|24022.27|24095.3|24015.3|9
1737651090000|2025-01-23 16:51:30|24098.27|24018.27|24093.6|24013.6|24098.27|24018.27|24091.3|24011.3|10
1737651100000|2025-01-23 16:51:40|24094.02|24014.02|24100.26|24020.26|24100.73|24020.73|24093.58|24013.58|10
1737651110000|2025-01-23 16:51:50|24101.69|24021.69|24103.32|24023.32|24106.29|24026.29|24101.69|24021.69|10
1737651120000|2025-01-23 16:52:00|24106.16|24026.16|24095.42|24015.42|24110.33|24030.33|24095.42|24015.42|10
1737651130000|2025-01-23 16:52:10|24094.92|24014.92|24081.65|24001.65|24094.92|24014.92|24081.65|24001.65|10
1737651140000|2025-01-23 16:52:20|24082.54|24002.54|24086.79|24006.79|24086.79|24006.79|24082.54|24002.54|10
1737651150000|2025-01-23 16:52:30|24086.03|24006.03|24068.84|23988.84|24086.08|24006.08|24068.84|23988.84|10
1737651160000|2025-01-23 16:52:40|24069.7|23989.7|24053.24|23973.24|24069.7|23989.7|24053.24|23973.24|10
1737651170000|2025-01-23 16:52:50|24053.12|23973.12|24052.99|23972.99|24053.12|23973.12|24049.87|23969.87|10
1737651180000|2025-01-23 16:53:00|24051.66|23971.66|24054.26|23974.26|24054.26|23974.26|24050.17|23970.17|10
1737651190000|2025-01-23 16:53:10|24053.73|23973.73|24051.84|23971.84|24053.73|23973.73|24051.66|23971.66|10
1737651200000|2025-01-23 16:53:20|24051.46|23971.46|24047.29|23967.29|24052.31|23972.31|24047.29|23967.29|10
1737651210000|2025-01-23 16:53:30|24043.93|23963.93|24045.01|23965.01|24046.25|23966.25|24043.81|23963.81|10
1737651220000|2025-01-23 16:53:40|24047.53|23967.53|24053.15|23973.15|24056.93|23976.93|24047.53|23967.53|10
1737651230000|2025-01-23 16:53:50|24053.61|23973.61|24053.21|23973.21|24053.61|23973.61|24051.1|23971.1|10
1737651240000|2025-01-23 16:54:00|24053.14|23973.14|24058.37|23978.37|24059.07|23979.07|24053.07|23973.07|10
1737651250000|2025-01-23 16:54:10|24058.06|23978.06|24063.31|23983.31|24066.39|23986.39|24058.06|23978.06|10
1737651260000|2025-01-23 16:54:20|24063.88|23983.88|24066.55|23986.55|24067.15|23987.15|24063.88|23983.88|10
1737651270000|2025-01-23 16:54:30|24066.07|23986.07|24064.97|23984.97|24066.68|23986.68|24064.97|23984.97|9
1737651280000|2025-01-23 16:54:40|24064.48|23984.48|24064.69|23984.69|24065.59|23985.59|24064.37|23984.37|9
1737651290000|2025-01-23 16:54:50|24064.79|23984.79|24063.39|23983.39|24065.32|23985.32|24063.39|23983.39|10
1737651300000|2025-01-23 16:55:00|24063.68|23983.68|24075.77|23995.77|24076.52|23996.52|24063.68|23983.68|10
1737651310000|2025-01-23 16:55:10|24075.11|23995.11|24077.28|23997.28|24079.72|23999.72|24075.11|23995.11|10
1737651320000|2025-01-23 16:55:20|24076.53|23996.53|24074.69|23994.69|24077.64|23997.64|24074.69|23994.69|10
1737651330000|2025-01-23 16:55:30|24073.95|23993.95|24065.72|23985.72|24074.45|23994.45|24065.72|23985.72|10
1737651340000|2025-01-23 16:55:40|24065.85|23985.85|24062.69|23982.69|24065.85|23985.85|24062.18|23982.18|10
1737651350000|2025-01-23 16:55:50|24061.59|23981.59|24070.22|23990.22|24070.22|23990.22|24061.59|23981.59|10
1737651360000|2025-01-23 16:56:00|24070.87|23990.87|24073.53|23993.53|24074.05|23994.05|24070.87|23990.87|10
1737651370000|2025-01-23 16:56:10|24072.84|23992.84|24076.62|23996.62|24077.48|23997.48|24072.42|23992.42|10
1737651380000|2025-01-23 16:56:20|24076.89|23996.89|24073.94|23993.94|24077|23997|24073.94|23993.94|10
1737651390000|2025-01-23 16:56:30|24071.63|23991.63|24073.1|23993.1|24078.07|23998.07|24070.96|23990.96|9
1737651400000|2025-01-23 16:56:40|24073.25|23993.25|24071.56|23991.56|24075.8|23995.8|24070.84|23990.84|10
1737651410000|2025-01-23 16:56:50|24070.49|23990.49|24067.7|23987.7|24070.49|23990.49|24066.34|23986.34|10
1737651420000|2025-01-23 16:57:00|24067.63|23987.63|24060.95|23980.95|24067.63|23987.63|24060.63|23980.63|10
1737651430000|2025-01-23 16:57:10|24060.68|23980.68|24056.5|23976.5|24060.73|23980.73|24056.5|23976.5|9
1737651440000|2025-01-23 16:57:20|24056.73|23976.73|24054.97|23974.97|24057.04|23977.04|24053.48|23973.48|10
1737651450000|2025-01-23 16:57:30|24055.42|23975.42|24053.44|23973.44|24055.42|23975.42|24052.31|23972.31|10
1737651460000|2025-01-23 16:57:40|24054.29|23974.29|24043.07|23963.07|24054.29|23974.29|24043.07|23963.07|10
1737651470000|2025-01-23 16:57:50|24044.02|23964.02|24046.39|23966.39|24046.86|23966.86|24044.02|23964.02|10
1737651480000|2025-01-23 16:58:00|24047.55|23967.55|24048.62|23968.62|24049.22|23969.22|24044.91|23964.91|10
1737651490000|2025-01-23 16:58:10|24048.44|23968.44|24051.28|23971.28|24051.54|23971.54|24048.44|23968.44|10
1737651500000|2025-01-23 16:58:20|24052.05|23972.05|24054.44|23974.44|24054.57|23974.57|24052.04|23972.04|10
1737651510000|2025-01-23 16:58:30|24054.72|23974.72|24051.5|23971.5|24054.72|23974.72|24050.05|23970.05|10
1737651520000|2025-01-23 16:58:40|24049.25|23969.25|24051.79|23971.79|24052.73|23972.73|24048.82|23968.82|10
1737651530000|2025-01-23 16:58:50|24051.41|23971.41|24052|23972|24052.99|23972.99|24050.92|23970.92|10
1737651540000|2025-01-23 16:59:00|24052.02|23972.02|24052.35|23972.35|24052.35|23972.35|24050.57|23970.57|9
1737651550000|2025-01-23 16:59:10|24053.55|23973.55|24050.07|23970.07|24054.71|23974.71|24048.96|23968.96|10
1737651560000|2025-01-23 16:59:20|24050.55|23970.55|24048.13|23968.13|24050.55|23970.55|24048.13|23968.13|10
1737651570000|2025-01-23 16:59:30|24047.79|23967.79|24050.21|23970.21|24050.77|23970.77|24047.19|23967.19|10
1737651580000|2025-01-23 16:59:40|24049.73|23969.73|24051.78|23971.78|24051.78|23971.78|24049.44|23969.44|10
1737651590000|2025-01-23 16:59:50|24052.91|23972.91|24050.36|23970.36|24053.76|23973.76|24050.36|23970.36|10
1737651600000|2025-01-23 17:00:00|24050.71|23970.71|24046.41|23966.41|24050.71|23970.71|24044.17|23964.17|10
1737651610000|2025-01-23 17:00:10|24044.34|23964.34|24032.22|23952.22|24044.34|23964.34|24031.83|23951.83|10
1737651620000|2025-01-23 17:00:20|24027.19|23947.19|24015.66|23935.66|24027.19|23947.19|24014.84|23934.84|10
1737651630000|2025-01-23 17:00:30|24014.03|23934.03|24016.94|23936.94|24016.94|23936.94|24012.85|23932.85|10
1737651640000|2025-01-23 17:00:40|24015.02|23935.02|24008.66|23928.66|24015.02|23935.02|24006.34|23926.34|10
1737651650000|2025-01-23 17:00:50|24007.2|23927.2|23996.42|23916.42|24007.2|23927.2|23996.42|23916.42|10
1737651660000|2025-01-23 17:01:00|23996.53|23916.53|23990.29|23910.29|23998.3|23918.3|23990.29|23910.29|10
1737651670000|2025-01-23 17:01:10|23990.35|23910.35|23983.89|23903.89|23990.78|23910.78|23983.57|23903.57|10
1737651680000|2025-01-23 17:01:20|23984.32|23904.32|23975.51|23895.51|23984.32|23904.32|23975.51|23895.51|10
1737651690000|2025-01-23 17:01:30|23972.18|23892.18|23960.01|23880.01|23972.51|23892.51|23959.29|23879.29|10
1737651700000|2025-01-23 17:01:40|23956.32|23876.32|23948.44|23868.44|23956.32|23876.32|23948.44|23868.44|10
1737651710000|2025-01-23 17:01:50|23950.47|23870.47|23931.92|23851.92|23950.58|23870.58|23931.92|23851.92|10
1737651720000|2025-01-23 17:02:00|23927.84|23847.84|23908.3|23828.3|23927.84|23847.84|23908.3|23828.3|10
1737651730000|2025-01-23 17:02:10|23908.5|23828.5|23894.02|23814.02|23908.5|23828.5|23894.02|23814.02|10
1737651740000|2025-01-23 17:02:20|23894.56|23814.56|23885.37|23805.37|23894.56|23814.56|23882.72|23802.72|10
1737651750000|2025-01-23 17:02:30|23885.59|23805.59|23869.46|23789.46|23886.88|23806.88|23869.46|23789.46|10
1737651760000|2025-01-23 17:02:40|23873.42|23793.42|23893.15|23813.15|23893.3|23813.3|23873.42|23793.42|10
1737651770000|2025-01-23 17:02:50|23896.02|23816.02|23907.94|23827.94|23909.49|23829.49|23896.02|23816.02|10
1737651780000|2025-01-23 17:03:00|23907.42|23827.42|23896.13|23816.13|23908.55|23828.55|23896.13|23816.13|10
1737651790000|2025-01-23 17:03:10|23895.71|23815.71|23901.47|23821.47|23901.47|23821.47|23894.84|23814.84|10
1737651800000|2025-01-23 17:03:20|23901.93|23821.93|23923.51|23843.51|23924.06|23844.06|23901.93|23821.93|10
1737651810000|2025-01-23 17:03:30|23924.35|23844.35|23932.54|23852.54|23932.54|23852.54|23924.35|23844.35|10
1737651820000|2025-01-23 17:03:40|23931.6|23851.6|23918.57|23838.57|23931.6|23851.6|23918.57|23838.57|10
1737651830000|2025-01-23 17:03:50|23919.62|23839.62|23915.79|23835.79|23919.62|23839.62|23913.65|23833.65|10
1737651840000|2025-01-23 17:04:00|23918.43|23838.43|23916.95|23836.95|23918.43|23838.43|23915.37|23835.37|10
1737651850000|2025-01-23 17:04:10|23917.16|23837.16|23911.45|23831.45|23921.02|23841.02|23911.45|23831.45|10
1737651860000|2025-01-23 17:04:20|23909.06|23829.06|23901.78|23821.78|23909.48|23829.48|23901.37|23821.37|10
1737651870000|2025-01-23 17:04:30|23900.43|23820.43|23894.42|23814.42|23900.43|23820.43|23893.72|23813.72|10
1737651880000|2025-01-23 17:04:40|23894.95|23814.95|23902.08|23822.08|23902.7|23822.7|23894.4|23814.4|10
1737651890000|2025-01-23 17:04:50|23901.3|23821.3|23908.5|23828.5|23908.5|23828.5|23901.3|23821.3|10
1737651900000|2025-01-23 17:05:00|23907.7|23827.7|23907.76|23827.76|23909.06|23829.06|23907.03|23827.03|10
1737651910000|2025-01-23 17:05:10|23906.4|23826.4|23906.92|23826.92|23906.92|23826.92|23903.72|23823.72|10
1737651920000|2025-01-23 17:05:20|23908.49|23828.49|23912.18|23832.18|23912.32|23832.32|23908.49|23828.49|10
1737651930000|2025-01-23 17:05:30|23911.87|23831.87|23925.95|23845.95|23925.95|23845.95|23911.87|23831.87|10
1737651940000|2025-01-23 17:05:40|23927.33|23847.33|23936.95|23856.95|23936.95|23856.95|23927.01|23847.01|10
1737651950000|2025-01-23 17:05:50|23937|23857|23934.78|23854.78|23937.06|23857.06|23934.68|23854.68|10
1737651960000|2025-01-23 17:06:00|23936.08|23856.08|23942.84|23862.84|23946.56|23866.56|23935.29|23855.29|10
1737651970000|2025-01-23 17:06:10|23945.57|23865.57|23933.52|23853.52|23945.57|23865.57|23933.52|23853.52|10
1737651980000|2025-01-23 17:06:20|23934.59|23854.59|23917.21|23837.21|23934.59|23854.59|23917.21|23837.21|10
1737651990000|2025-01-23 17:06:30|23915.77|23835.77|23918.75|23838.75|23920.98|23840.98|23915.77|23835.77|10
1737652000000|2025-01-23 17:06:40|23919.24|23839.24|23918.71|23838.71|23919.24|23839.24|23917.45|23837.45|10
1737652010000|2025-01-23 17:06:50|23918.17|23838.17|23921.39|23841.39|23921.39|23841.39|23917.39|23837.39|10
1737652020000|2025-01-23 17:07:00|23922.27|23842.27|23937.43|23857.43|23937.43|23857.43|23922.27|23842.27|10
1737652030000|2025-01-23 17:07:10|23937.85|23857.85|23941.2|23861.2|23941.2|23861.2|23936.32|23856.32|10
1737652040000|2025-01-23 17:07:20|23942.85|23862.85|23939.62|23859.62|23944.79|23864.79|23939.2|23859.2|10
1737652050000|2025-01-23 17:07:30|23939.41|23859.41|23934.44|23854.44|23941.43|23861.43|23934.44|23854.44|10
1737652060000|2025-01-23 17:07:40|23933.74|23853.74|23930.29|23850.29|23934.21|23854.21|23930.29|23850.29|10
1737652070000|2025-01-23 17:07:50|23930.41|23850.41|23917.27|23837.27|23930.41|23850.41|23917.27|23837.27|10
1737652080000|2025-01-23 17:08:00|23916.35|23836.35|23908.85|23828.85|23916.35|23836.35|23908.85|23828.85|10
1737652090000|2025-01-23 17:08:10|23908.77|23828.77|23909.81|23829.81|23912.71|23832.71|23907.93|23827.93|10
1737652100000|2025-01-23 17:08:20|23909.05|23829.05|23907.23|23827.23|23912.09|23832.09|23907.23|23827.23|10
1737652110000|2025-01-23 17:08:30|23907.33|23827.33|23902.84|23822.84|23907.93|23827.93|23902.84|23822.84|10
1737652120000|2025-01-23 17:08:40|23902.38|23822.38|23910.15|23830.15|23910.15|23830.15|23902.38|23822.38|10
1737652130000|2025-01-23 17:08:50|23913.64|23833.64|23924.09|23844.09|23924.09|23844.09|23913.64|23833.64|10
1737652140000|2025-01-23 17:09:00|23923.64|23843.64|23933.7|23853.7|23933.7|23853.7|23923.25|23843.25|9
1737652150000|2025-01-23 17:09:10|23934.65|23854.65|23941.06|23861.06|23941.06|23861.06|23934.65|23854.65|10
1737652160000|2025-01-23 17:09:20|23940.51|23860.51|23939.83|23859.83|23940.73|23860.73|23939.32|23859.32|10
1737652170000|2025-01-23 17:09:30|23940.34|23860.34|23939.68|23859.68|23942.68|23862.68|23939.25|23859.25|10
1737652180000|2025-01-23 17:09:40|23939.18|23859.18|23942.97|23862.97|23943.6|23863.6|23939.17|23859.17|10
1737652190000|2025-01-23 17:09:50|23941.87|23861.87|23934.27|23854.27|23942.52|23862.52|23934.27|23854.27|10
1737652200000|2025-01-23 17:10:00|23934.75|23854.75|23934.48|23854.48|23936.82|23856.82|23934.48|23854.48|10
1737652210000|2025-01-23 17:10:10|23934.55|23854.55|23935.72|23855.72|23936.37|23856.37|23934.44|23854.44|10
1737652220000|2025-01-23 17:10:20|23935.42|23855.42|23939.5|23859.5|23939.5|23859.5|23935.09|23855.09|10
1737652230000|2025-01-23 17:10:30|23940.19|23860.19|23932.57|23852.57|23940.19|23860.19|23932.57|23852.57|10
1737652240000|2025-01-23 17:10:40|23930.11|23850.11|23921.27|23841.27|23930.11|23850.11|23921.27|23841.27|10
1737652250000|2025-01-23 17:10:50|23921.87|23841.87|23917.02|23837.02|23923.84|23843.84|23917.02|23837.02|10
1737652260000|2025-01-23 17:11:00|23917.66|23837.66|23912.61|23832.61|23921.84|23841.84|23912.51|23832.51|10
1737652270000|2025-01-23 17:11:10|23913.47|23833.47|23914.49|23834.49|23914.93|23834.93|23913|23833|10
1737652280000|2025-01-23 17:11:20|23914.59|23834.59|23921.33|23841.33|23922.11|23842.11|23914.59|23834.59|10
1737652290000|2025-01-23 17:11:30|23920.84|23840.84|23916.15|23836.15|23920.84|23840.84|23916.12|23836.12|10
1737652300000|2025-01-23 17:11:40|23915.58|23835.58|23914.44|23834.44|23916.03|23836.03|23913.61|23833.61|10
1737652310000|2025-01-23 17:11:50|23914.2|23834.2|23917.75|23837.75|23918.46|23838.46|23914.2|23834.2|10
1737652320000|2025-01-23 17:12:00|23917.65|23837.65|23919.13|23839.13|23919.19|23839.19|23916|23836|10
1737652330000|2025-01-23 17:12:10|23921.81|23841.81|23924.72|23844.72|23924.73|23844.73|23921.81|23841.81|10
1737652340000|2025-01-23 17:12:20|23924.74|23844.74|23918.11|23838.11|23924.74|23844.74|23916.68|23836.68|10
1737652350000|2025-01-23 17:12:30|23918.1|23838.1|23918.94|23838.94|23919.76|23839.76|23917.6|23837.6|10
1737652360000|2025-01-23 17:12:40|23919.88|23839.88|23925.75|23845.75|23925.75|23845.75|23919.58|23839.58|10
1737652370000|2025-01-23 17:12:50|23926.43|23846.43|23932.67|23852.67|23932.87|23852.87|23926.43|23846.43|10
1737652380000|2025-01-23 17:13:00|23932.75|23852.75|23927.57|23847.57|23933.95|23853.95|23927.57|23847.57|10
1737652390000|2025-01-23 17:13:10|23926.29|23846.29|23921.41|23841.41|23926.29|23846.29|23920.49|23840.49|10
1737652400000|2025-01-23 17:13:20|23919.81|23839.81|23925.34|23845.34|23925.34|23845.34|23918.91|23838.91|10
1737652410000|2025-01-23 17:13:30|23926.18|23846.18|23932.06|23852.06|23932.06|23852.06|23926.18|23846.18|9
1737652420000|2025-01-23 17:13:40|23932.31|23852.31|23935.91|23855.91|23937.05|23857.05|23932.31|23852.31|10
1737652430000|2025-01-23 17:13:50|23937.21|23857.21|23940.03|23860.03|23940.03|23860.03|23936.95|23856.95|10
1737652440000|2025-01-23 17:14:00|23940.77|23860.77|23943.42|23863.42|23943.42|23863.42|23940.77|23860.77|9
1737652450000|2025-01-23 17:14:10|23944.79|23864.79|23951.6|23871.6|23951.6|23871.6|23944.79|23864.79|10
1737652460000|2025-01-23 17:14:20|23952.02|23872.02|23953.42|23873.42|23955.18|23875.18|23952.02|23872.02|10
1737652470000|2025-01-23 17:14:30|23953.3|23873.3|23950.02|23870.02|23953.3|23873.3|23950.02|23870.02|10
1737652480000|2025-01-23 17:14:40|23949.56|23869.56|23949.99|23869.99|23950.6|23870.6|23949.56|23869.56|10
1737652490000|2025-01-23 17:14:50|23949.06|23869.06|23946.36|23866.36|23949.06|23869.06|23944.81|23864.81|10
1737652500000|2025-01-23 17:15:00|23944.9|23864.9|23941.37|23861.37|23946.34|23866.34|23939.65|23859.65|10
1737652510000|2025-01-23 17:15:10|23936.66|23856.66|23934.28|23854.28|23936.78|23856.78|23934.28|23854.28|10
1737652520000|2025-01-23 17:15:20|23934.52|23854.52|23934.66|23854.66|23936.03|23856.03|23933.25|23853.25|10
1737652530000|2025-01-23 17:15:30|23934.53|23854.53|23934.26|23854.26|23934.73|23854.73|23932.93|23852.93|10
1737652540000|2025-01-23 17:15:40|23934.92|23854.92|23937.92|23857.92|23937.92|23857.92|23934.92|23854.92|9
1737652550000|2025-01-23 17:15:50|23938.4|23858.4|23942.38|23862.38|23943.26|23863.26|23938.4|23858.4|10
1737652560000|2025-01-23 17:16:00|23942.92|23862.92|23947.18|23867.18|23947.18|23867.18|23942.92|23862.92|10
1737652570000|2025-01-23 17:16:10|23947.21|23867.21|23948.31|23868.31|23948.31|23868.31|23945.92|23865.92|10
1737652580000|2025-01-23 17:16:20|23949.57|23869.57|23954.77|23874.77|23954.77|23874.77|23949.57|23869.57|10
1737652590000|2025-01-23 17:16:30|23955.39|23875.39|23956.74|23876.74|23956.85|23876.85|23954.39|23874.39|10
1737652600000|2025-01-23 17:16:40|23956.9|23876.9|23963.23|23883.23|23963.25|23883.25|23956.9|23876.9|10
1737652610000|2025-01-23 17:16:50|23963.24|23883.24|23963.21|23883.21|23963.42|23883.42|23962.42|23882.42|10
1737652620000|2025-01-23 17:17:00|23962.39|23882.39|23971.39|23891.39|23971.39|23891.39|23962.39|23882.39|10
1737652630000|2025-01-23 17:17:10|23972.18|23892.18|23976.51|23896.51|23977.98|23897.98|23972.18|23892.18|10
1737652640000|2025-01-23 17:17:20|23975.8|23895.8|23979.6|23899.6|23979.87|23899.87|23975.8|23895.8|10
1737652650000|2025-01-23 17:17:30|23979.88|23899.88|23985.51|23905.51|23985.52|23905.52|23979.88|23899.88|10
1737652660000|2025-01-23 17:17:40|23986.03|23906.03|23978.95|23898.95|23986.03|23906.03|23978.69|23898.69|10
1737652670000|2025-01-23 17:17:50|23979.03|23899.03|23981.1|23901.1|23981.44|23901.44|23978.6|23898.6|10
1737652680000|2025-01-23 17:18:00|23982.4|23902.4|23978.33|23898.33|23982.79|23902.79|23978.33|23898.33|10
1737652690000|2025-01-23 17:18:10|23978.61|23898.61|23982.55|23902.55|23982.55|23902.55|23978.21|23898.21|10
1737652700000|2025-01-23 17:18:20|23982.58|23902.58|23979.32|23899.32|23982.58|23902.58|23979.32|23899.32|10
1737652710000|2025-01-23 17:18:30|23979.22|23899.22|23972.51|23892.51|23979.22|23899.22|23972.51|23892.51|10
1737652720000|2025-01-23 17:18:40|23970.48|23890.48|23959.3|23879.3|23970.48|23890.48|23959.01|23879.01|10
1737652730000|2025-01-23 17:18:50|23959.83|23879.83|23960.54|23880.54|23960.68|23880.68|23958.93|23878.93|10
1737652740000|2025-01-23 17:19:00|23960.71|23880.71|23962.88|23882.88|23963.05|23883.05|23960.61|23880.61|10
1737652750000|2025-01-23 17:19:10|23964.01|23884.01|23962.97|23882.97|23964.03|23884.03|23962.94|23882.94|10
1737652760000|2025-01-23 17:19:20|23962.86|23882.86|23961.13|23881.13|23963.74|23883.74|23961.13|23881.13|10
1737652770000|2025-01-23 17:19:30|23961.58|23881.58|23962.93|23882.93|23963.53|23883.53|23961.58|23881.58|10
1737652780000|2025-01-23 17:19:40|23962.99|23882.99|23965.75|23885.75|23965.93|23885.93|23962.76|23882.76|10
1737652790000|2025-01-23 17:19:50|23965.68|23885.68|23962.36|23882.36|23965.68|23885.68|23962.36|23882.36|10
1737652800000|2025-01-23 17:20:00|23962.41|23882.41|23964.76|23884.76|23965.13|23885.13|23960.51|23880.51|10
1737652810000|2025-01-23 17:20:10|23964.46|23884.46|23975.42|23895.42|23975.42|23895.42|23964.46|23884.46|10
1737652820000|2025-01-23 17:20:20|23975.99|23895.99|23979.5|23899.5|23979.97|23899.97|23975.09|23895.09|10
1737652830000|2025-01-23 17:20:30|23979.39|23899.39|23986.26|23906.26|23986.26|23906.26|23979.39|23899.39|10
1737652840000|2025-01-23 17:20:40|23986.28|23906.28|23986.3|23906.3|23987.02|23907.02|23983.66|23903.66|10
1737652850000|2025-01-23 17:20:50|23986|23906|23986.91|23906.91|23987.45|23907.45|23985.21|23905.21|10
1737652860000|2025-01-23 17:21:00|23986.71|23906.71|23977.09|23897.09|23986.98|23906.98|23977.08|23897.08|10
1737652870000|2025-01-23 17:21:10|23972.08|23892.08|23967.37|23887.37|23972.46|23892.46|23967.37|23887.37|10
1737652880000|2025-01-23 17:21:20|23967.2|23887.2|23968.62|23888.62|23969.42|23889.42|23967.2|23887.2|10
1737652890000|2025-01-23 17:21:30|23969.24|23889.24|23969.34|23889.34|23970.72|23890.72|23969.24|23889.24|10
1737652900000|2025-01-23 17:21:40|23969.98|23889.98|23972.27|23892.27|23973.1|23893.1|23969.98|23889.98|10
1737652910000|2025-01-23 17:21:50|23970.45|23890.45|23971.55|23891.55|23972.01|23892.01|23970.41|23890.41|8
1737652920000|2025-01-23 17:22:00|23971.26|23891.26|23970.93|23890.93|23972.44|23892.44|23970.23|23890.23|10
1737652930000|2025-01-23 17:22:10|23970.52|23890.52|23963.27|23883.27|23970.52|23890.52|23963.27|23883.27|10
1737652940000|2025-01-23 17:22:20|23963.29|23883.29|23959.91|23879.91|23963.29|23883.29|23959.57|23879.57|10
1737652950000|2025-01-23 17:22:30|23959.4|23879.4|23957.94|23877.94|23960.21|23880.21|23957.94|23877.94|9
1737652960000|2025-01-23 17:22:40|23961.26|23881.26|23957.54|23877.54|23961.26|23881.26|23957.54|23877.54|9
1737652970000|2025-01-23 17:22:50|23955.67|23875.67|23949.62|23869.62|23955.67|23875.67|23949.62|23869.62|10
1737652980000|2025-01-23 17:23:00|23949.14|23869.14|23949.05|23869.05|23950.8|23870.8|23949.05|23869.05|10
1737652990000|2025-01-23 17:23:10|23949.51|23869.51|23951.79|23871.79|23953.04|23873.04|23949.18|23869.18|10
1737653000000|2025-01-23 17:23:20|23950.85|23870.85|23948.33|23868.33|23952.13|23872.13|23948.33|23868.33|10
1737653010000|2025-01-23 17:23:30|23948.34|23868.34|23948.29|23868.29|23950.7|23870.7|23948.26|23868.26|9
1737653020000|2025-01-23 17:23:40|23948.18|23868.18|23951.77|23871.77|23951.77|23871.77|23948.18|23868.18|10
1737653030000|2025-01-23 17:23:50|23952.15|23872.15|23952.08|23872.08|23952.15|23872.15|23951.27|23871.27|10
1737653040000|2025-01-23 17:24:00|23952.38|23872.38|23949.42|23869.42|23952.38|23872.38|23948.94|23868.94|9
1737653050000|2025-01-23 17:24:10|23950.25|23870.25|23951.27|23871.27|23951.51|23871.51|23949.67|23869.67|10
1737653060000|2025-01-23 17:24:20|23951.79|23871.79|23952.37|23872.37|23952.37|23872.37|23950.61|23870.61|10
1737653070000|2025-01-23 17:24:30|23952.41|23872.41|23955.52|23875.52|23956.54|23876.54|23952.41|23872.41|10
1737653080000|2025-01-23 17:24:40|23955.72|23875.72|23962.91|23882.91|23962.91|23882.91|23955.07|23875.07|10
1737653090000|2025-01-23 17:24:50|23962.35|23882.35|23963.51|23883.51|23963.51|23883.51|23961.17|23881.17|10
1737653100000|2025-01-23 17:25:00|23964.53|23884.53|23967.12|23887.12|23968.89|23888.89|23963.9|23883.9|10
1737653110000|2025-01-23 17:25:10|23967.23|23887.23|23967.46|23887.46|23968.41|23888.41|23967.18|23887.18|10
1737653120000|2025-01-23 17:25:20|23965.73|23885.73|23964.56|23884.56|23965.73|23885.73|23964.04|23884.04|10
1737653130000|2025-01-23 17:25:30|23964.07|23884.07|23964.38|23884.38|23964.48|23884.48|23963.28|23883.28|10
1737653140000|2025-01-23 17:25:40|23964.67|23884.67|23967.84|23887.84|23967.84|23887.84|23964.67|23884.67|10
1737653150000|2025-01-23 17:25:50|23968.04|23888.04|23972.36|23892.36|23972.36|23892.36|23968.04|23888.04|10
1737653160000|2025-01-23 17:26:00|23977.3|23897.3|23982.86|23902.86|23982.86|23902.86|23977.26|23897.26|10
1737653170000|2025-01-23 17:26:10|23984.18|23904.18|23987.41|23907.41|23987.41|23907.41|23983.58|23903.58|8
1737653180000|2025-01-23 17:26:20|23989.53|23909.53|23991.64|23911.64|23992.2|23912.2|23989.17|23909.17|10
1737653190000|2025-01-23 17:26:30|23992|23912|23993.62|23913.62|23993.62|23913.62|23992|23912|10
1737653200000|2025-01-23 17:26:40|23992.95|23912.95|23994.29|23914.29|23994.3|23914.3|23992.95|23912.95|10
1737653210000|2025-01-23 17:26:50|23994.52|23914.52|23996.92|23916.92|23997.44|23917.44|23994.52|23914.52|9
1737653220000|2025-01-23 17:27:00|23996.91|23916.91|23996.36|23916.36|23997.52|23917.52|23996.36|23916.36|10
1737653230000|2025-01-23 17:27:10|23996.05|23916.05|24003.71|23923.71|24003.71|23923.71|23995.55|23915.55|10
1737653240000|2025-01-23 17:27:20|24003.41|23923.41|24014.51|23934.51|24014.51|23934.51|24003.41|23923.41|10
1737653250000|2025-01-23 17:27:30|24018.79|23938.79|24026.92|23946.92|24030.02|23950.02|24018.79|23938.79|10
1737653260000|2025-01-23 17:27:40|24026.6|23946.6|24034.3|23954.3|24035.35|23955.35|24026.45|23946.45|10
1737653270000|2025-01-23 17:27:50|24033.97|23953.97|24033.51|23953.51|24035.45|23955.45|24031.05|23951.05|10
1737653280000|2025-01-23 17:28:00|24034.44|23954.44|24033|23953|24034.44|23954.44|24031.75|23951.75|10
1737653290000|2025-01-23 17:28:10|24032.42|23952.42|24036.51|23956.51|24038.73|23958.73|24031.79|23951.79|10
1737653300000|2025-01-23 17:28:20|24037.38|23957.38|24033.77|23953.77|24037.38|23957.38|24033.44|23953.44|10
1737653310000|2025-01-23 17:28:30|24033.66|23953.66|24030.48|23950.48|24033.66|23953.66|24030.24|23950.24|10
1737653320000|2025-01-23 17:28:40|24031.02|23951.02|24031.83|23951.83|24032.17|23952.17|24030.97|23950.97|10
1737653330000|2025-01-23 17:28:50|24031.82|23951.82|24033.44|23953.44|24034.11|23954.11|24031.53|23951.53|10
1737653340000|2025-01-23 17:29:00|24034.58|23954.58|24033.94|23953.94|24035.11|23955.11|24033.08|23953.08|10
1737653350000|2025-01-23 17:29:10|24033.6|23953.6|24032.16|23952.16|24034.26|23954.26|24032.16|23952.16|10
1737653360000|2025-01-23 17:29:20|24032.21|23952.21|24031.42|23951.42|24032.49|23952.49|24031.39|23951.39|10
1737653370000|2025-01-23 17:29:30|24031.4|23951.4|24031.3|23951.3|24032.2|23952.2|24031.3|23951.3|10
1737653380000|2025-01-23 17:29:40|24031.32|23951.32|24029.98|23949.98|24031.32|23951.32|24029.85|23949.85|9
1737653390000|2025-01-23 17:29:50|24031.05|23951.05|24032.51|23952.51|24033.07|23953.07|24030.59|23950.59|10
1737653400000|2025-01-23 17:30:00|24031.37|23951.37|24034.13|23954.13|24035.71|23955.71|24031.37|23951.37|10
1737653410000|2025-01-23 17:30:10|24033.62|23953.62|24034|23954|24034.16|23954.16|24032.93|23952.93|10
1737653420000|2025-01-23 17:30:20|24033.61|23953.61|24037.83|23957.83|24037.83|23957.83|24033.61|23953.61|10
1737653430000|2025-01-23 17:30:30|24038.11|23958.11|24039.16|23959.16|24039.44|23959.44|24037.11|23957.11|10
1737653440000|2025-01-23 17:30:40|24038.53|23958.53|24042.54|23962.54|24043.02|23963.02|24038.53|23958.53|10
1737653450000|2025-01-23 17:30:50|24042.37|23962.37|24044.56|23964.56|24045.25|23965.25|24042.37|23962.37|10
1737653460000|2025-01-23 17:31:00|24043.96|23963.96|24045.33|23965.33|24045.52|23965.52|24043.15|23963.15|10
1737653470000|2025-01-23 17:31:10|24046.03|23966.03|24046.57|23966.57|24050.27|23970.27|24046.03|23966.03|10
1737653480000|2025-01-23 17:31:20|24046.27|23966.27|24046.41|23966.41|24046.41|23966.41|24045.36|23965.36|10
1737653490000|2025-01-23 17:31:30|24046.35|23966.35|24045.04|23965.04|24046.52|23966.52|24045.04|23965.04|10
1737653500000|2025-01-23 17:31:40|24044.68|23964.68|24038.25|23958.25|24044.82|23964.82|24037.75|23957.75|10
1737653510000|2025-01-23 17:31:50|24037.95|23957.95|24035.66|23955.66|24038.61|23958.61|24035.66|23955.66|10
1737653520000|2025-01-23 17:32:00|24035.35|23955.35|24026.57|23946.57|24036.36|23956.36|24026.57|23946.57|10
1737653530000|2025-01-23 17:32:10|24024.28|23944.28|24024.9|23944.9|24025.05|23945.05|24021.81|23941.81|10
1737653540000|2025-01-23 17:32:20|24025.28|23945.28|24031.4|23951.4|24031.4|23951.4|24025.28|23945.28|10
1737653550000|2025-01-23 17:32:30|24031.46|23951.46|24053.9|23973.9|24053.9|23973.9|24031.46|23951.46|10
1737653560000|2025-01-23 17:32:40|24054.75|23974.75|24081.71|24001.71|24081.71|24001.71|24054.75|23974.75|10
1737653570000|2025-01-23 17:32:50|24083.4|24003.4|24080.89|24000.89|24084.29|24004.29|24080.89|24000.89|9
1737653580000|2025-01-23 17:33:00|24081.36|24001.36|24075.46|23995.46|24082.45|24002.45|24075.46|23995.46|10
1737653590000|2025-01-23 17:33:10|24072.73|23992.73|24066|23986|24072.73|23992.73|24065.42|23985.42|10
1737653600000|2025-01-23 17:33:20|24065.74|23985.74|24061.94|23981.94|24065.74|23985.74|24058.48|23978.48|10
1737653610000|2025-01-23 17:33:30|24060.2|23980.2|24057.15|23977.15|24060.24|23980.24|24055.96|23975.96|10
1737653620000|2025-01-23 17:33:40|24057.26|23977.26|24058.84|23978.84|24058.95|23978.95|24057.26|23977.26|10
1737653630000|2025-01-23 17:33:50|24059.27|23979.27|24057.77|23977.77|24059.27|23979.27|24057.53|23977.53|10
1737653640000|2025-01-23 17:34:00|24057.82|23977.82|24052.73|23972.73|24057.93|23977.93|24052.73|23972.73|10
1737653650000|2025-01-23 17:34:10|24053.06|23973.06|24052.62|23972.62|24053.45|23973.45|24052.01|23972.01|9
1737653660000|2025-01-23 17:34:20|24052.8|23972.8|24056.59|23976.59|24056.59|23976.59|24051.98|23971.98|10
1737653670000|2025-01-23 17:34:30|24058|23978|24065.61|23985.61|24065.61|23985.61|24057.84|23977.84|10
1737653680000|2025-01-23 17:34:40|24065.97|23985.97|24067.99|23987.99|24067.99|23987.99|24065.42|23985.42|10
1737653690000|2025-01-23 17:34:50|24067.98|23987.98|24070.98|23990.98|24072.25|23992.25|24067.98|23987.98|10
1737653700000|2025-01-23 17:35:00|24071.41|23991.41|24072.3|23992.3|24072.88|23992.88|24069.89|23989.89|10
1737653710000|2025-01-23 17:35:10|24072.46|23992.46|24068.45|23988.45|24072.46|23992.46|24068.45|23988.45|10
1737653720000|2025-01-23 17:35:20|24069.39|23989.39|24070.17|23990.17|24070.55|23990.55|24068.89|23988.89|10
1737653730000|2025-01-23 17:35:30|24070.77|23990.77|24080.32|24000.32|24080.52|24000.52|24070.71|23990.71|10
1737653740000|2025-01-23 17:35:40|24082.63|24002.63|24088.63|24008.63|24088.63|24008.63|24082.63|24002.63|10
1737653750000|2025-01-23 17:35:50|24087.69|24007.69|24090.28|24010.28|24090.77|24010.77|24087.69|24007.69|10
1737653760000|2025-01-23 17:36:00|24085.09|24005.09|24086.05|24006.05|24086.21|24006.21|24084.75|24004.75|10
1737653770000|2025-01-23 17:36:10|24086.32|24006.32|24085|24005|24086.32|24006.32|24083.78|24003.78|10
1737653780000|2025-01-23 17:36:20|24084.72|24004.72|24084.05|24004.05|24085.2|24005.2|24083.96|24003.96|10
1737653790000|2025-01-23 17:36:30|24083.02|24003.02|24080.86|24000.86|24083.88|24003.88|24080.55|24000.55|10
1737653800000|2025-01-23 17:36:40|24081.28|24001.28|24083.46|24003.46|24084.34|24004.34|24080.36|24000.36|10
1737653810000|2025-01-23 17:36:50|24083.93|24003.93|24078.5|23998.5|24084.11|24004.11|24078.5|23998.5|10
1737653820000|2025-01-23 17:37:00|24078.61|23998.61|24080.89|24000.89|24081.15|24001.15|24077.32|23997.32|10
1737653830000|2025-01-23 17:37:10|24080.67|24000.67|24076|23996|24080.67|24000.67|24074.2|23994.2|10
1737653840000|2025-01-23 17:37:20|24076.21|23996.21|24076.62|23996.62|24076.9|23996.9|24075.21|23995.21|10
1737653850000|2025-01-23 17:37:30|24076.23|23996.23|24078.34|23998.34|24079.19|23999.19|24076.23|23996.23|10
1737653860000|2025-01-23 17:37:40|24078.28|23998.28|24088.87|24008.87|24088.87|24008.87|24078.28|23998.28|10
1737653870000|2025-01-23 17:37:50|24090.08|24010.08|24092.63|24012.63|24092.98|24012.98|24090.08|24010.08|10
1737653880000|2025-01-23 17:38:00|24090.66|24010.66|24084.01|24004.01|24090.66|24010.66|24084.01|24004.01|10
1737653890000|2025-01-23 17:38:10|24083.72|24003.72|24078.29|23998.29|24083.72|24003.72|24078.29|23998.29|9
1737653900000|2025-01-23 17:38:20|24076.24|23996.24|24073.54|23993.54|24076.69|23996.69|24073.2|23993.2|10
1737653910000|2025-01-23 17:38:30|24072.03|23992.03|24074.15|23994.15|24074.92|23994.92|24072.03|23992.03|10
1737653920000|2025-01-23 17:38:40|24074.7|23994.7|24069.37|23989.37|24075.59|23995.59|24069.37|23989.37|10
1737653930000|2025-01-23 17:38:50|24069.78|23989.78|24076.76|23996.76|24076.76|23996.76|24069.31|23989.31|10
1737653940000|2025-01-23 17:39:00|24079|23999|24084.02|24004.02|24084.02|24004.02|24079|23999|10
1737653950000|2025-01-23 17:39:10|24086.47|24006.47|24089.74|24009.74|24090.05|24010.05|24085.4|24005.4|10
1737653960000|2025-01-23 17:39:20|24088.77|24008.77|24088.72|24008.72|24088.98|24008.98|24088.44|24008.44|10
1737653970000|2025-01-23 17:39:30|24088.28|24008.28|24080.88|24000.88|24088.28|24008.28|24080.75|24000.75|10
1737653980000|2025-01-23 17:39:40|24079.56|23999.56|24073.83|23993.83|24079.56|23999.56|24073.52|23993.52|10
1737653990000|2025-01-23 17:39:50|24073.95|23993.95|24074.24|23994.24|24074.24|23994.24|24070.29|23990.29|10
1737654000000|2025-01-23 17:40:00|24072.77|23992.77|24069.56|23989.56|24072.77|23992.77|24069.56|23989.56|10
1737654010000|2025-01-23 17:40:10|24069.65|23989.65|24071.41|23991.41|24071.55|23991.55|24069.04|23989.04|9
1737654020000|2025-01-23 17:40:20|24071.86|23991.86|24068.82|23988.82|24072.86|23992.86|24068.82|23988.82|10
1737654030000|2025-01-23 17:40:30|24067.88|23987.88|24067.7|23987.7|24069.35|23989.35|24067.7|23987.7|10
1737654040000|2025-01-23 17:40:40|24067.22|23987.22|24066.25|23986.25|24069.51|23989.51|24066.25|23986.25|10
1737654050000|2025-01-23 17:40:50|24066.03|23986.03|24067.84|23987.84|24068.54|23988.54|24066.03|23986.03|10
1737654060000|2025-01-23 17:41:00|24068.1|23988.1|24067.49|23987.49|24070.3|23990.3|24067.49|23987.49|10
1737654070000|2025-01-23 17:41:10|24068.03|23988.03|24067.65|23987.65|24069.21|23989.21|24067.65|23987.65|10
1737654080000|2025-01-23 17:41:20|24067.52|23987.52|24066.73|23986.73|24067.75|23987.75|24066.73|23986.73|10
1737654090000|2025-01-23 17:41:30|24065.84|23985.84|24066.56|23986.56|24066.56|23986.56|24065.67|23985.67|10
1737654100000|2025-01-23 17:41:40|24066.6|23986.6|24080.13|24000.13|24080.13|24000.13|24066.58|23986.58|10
1737654110000|2025-01-23 17:41:50|24080.19|24000.19|24079.71|23999.71|24082.17|24002.17|24079.71|23999.71|10
1737654120000|2025-01-23 17:42:00|24079.76|23999.76|24077.83|23997.83|24080.05|24000.05|24077.75|23997.75|10
1737654130000|2025-01-23 17:42:10|24077.94|23997.94|24080.74|24000.74|24080.74|24000.74|24077.94|23997.94|9
1737654140000|2025-01-23 17:42:20|24079.87|23999.87|24085.78|24005.78|24085.78|24005.78|24079.87|23999.87|10
1737654150000|2025-01-23 17:42:30|24086.18|24006.18|24084.73|24004.73|24086.95|24006.95|24084.01|24004.01|10
1737654160000|2025-01-23 17:42:40|24082.57|24002.57|24083.4|24003.4|24083.59|24003.59|24080.97|24000.97|10
1737654170000|2025-01-23 17:42:50|24083.25|24003.25|24084.01|24004.01|24084.34|24004.34|24083.25|24003.25|9
1737654180000|2025-01-23 17:43:00|24084.19|24004.19|24089.61|24009.61|24089.8|24009.8|24084.19|24004.19|10
1737654190000|2025-01-23 17:43:10|24089.79|24009.79|24087.23|24007.23|24089.79|24009.79|24087.18|24007.18|10
1737654200000|2025-01-23 17:43:20|24087.3|24007.3|24085.22|24005.22|24087.3|24007.3|24085.22|24005.22|10
1737654210000|2025-01-23 17:43:30|24085.26|24005.26|24085.74|24005.74|24086.07|24006.07|24085.26|24005.26|10
1737654220000|2025-01-23 17:43:40|24085.95|24005.95|24086.07|24006.07|24086.95|24006.95|24085.79|24005.79|10
1737654230000|2025-01-23 17:43:50|24086.16|24006.16|24086.24|24006.24|24087.61|24007.61|24085.73|24005.73|10
1737654240000|2025-01-23 17:44:00|24086.3|24006.3|24087.96|24007.96|24088.43|24008.43|24086.3|24006.3|9
1737654250000|2025-01-23 17:44:10|24088.02|24008.02|24090.85|24010.85|24090.85|24010.85|24088.02|24008.02|9
1737654260000|2025-01-23 17:44:20|24091.04|24011.04|24094.92|24014.92|24094.92|24014.92|24089|24009|10
1737654270000|2025-01-23 17:44:30|24096.59|24016.59|24099.03|24019.03|24099.03|24019.03|24096.59|24016.59|9
1737654280000|2025-01-23 17:44:40|24098.89|24018.89|24101.11|24021.11|24101.11|24021.11|24098.89|24018.89|10
1737654290000|2025-01-23 17:44:50|24104.4|24024.4|24108.22|24028.22|24108.22|24028.22|24104.31|24024.31|9
1737654300000|2025-01-23 17:45:00|24108|24028|24108.93|24028.93|24109.15|24029.15|24104.62|24024.62|10
1737654310000|2025-01-23 17:45:10|24108.32|24028.32|24114.38|24034.38|24114.38|24034.38|24108.32|24028.32|10
1737654320000|2025-01-23 17:45:20|24115.07|24035.07|24120.94|24040.94|24120.94|24040.94|24115.07|24035.07|10
1737654330000|2025-01-23 17:45:30|24121.64|24041.64|24121.68|24041.68|24122.24|24042.24|24119.59|24039.59|10
1737654340000|2025-01-23 17:45:40|24121.69|24041.69|24125.64|24045.64|24125.64|24045.64|24121.69|24041.69|10
1737654350000|2025-01-23 17:45:50|24126.33|24046.33|24128.31|24048.31|24128.31|24048.31|24126.33|24046.33|10
1737654360000|2025-01-23 17:46:00|24128.06|24048.06|24134.55|24054.55|24134.55|24054.55|24128.04|24048.04|10
1737654370000|2025-01-23 17:46:10|24134.49|24054.49|24134.63|24054.63|24134.63|24054.63|24132.68|24052.68|10
1737654380000|2025-01-23 17:46:20|24135.55|24055.55|24137.68|24057.68|24137.68|24057.68|24135.41|24055.41|9
1737654390000|2025-01-23 17:46:30|24137.61|24057.61|24135.47|24055.47|24138.13|24058.13|24135.47|24055.47|10
1737654400000|2025-01-23 17:46:40|24136.89|24056.89|24143.01|24063.01|24143.01|24063.01|24136.89|24056.89|10
1737654410000|2025-01-23 17:46:50|24144.44|24064.44|24146.98|24066.98|24146.98|24066.98|24144.44|24064.44|10
1737654420000|2025-01-23 17:47:00|24147.03|24067.03|24154.45|24074.45|24154.45|24074.45|24147.03|24067.03|10
1737654430000|2025-01-23 17:47:10|24155.28|24075.28|24163.11|24083.11|24163.67|24083.67|24155.28|24075.28|10
1737654440000|2025-01-23 17:47:20|24163.15|24083.15|24168.49|24088.49|24169.71|24089.71|24163.15|24083.15|10
1737654450000|2025-01-23 17:47:30|24170.55|24090.55|24171.93|24091.93|24173.38|24093.38|24170.55|24090.55|10
1737654460000|2025-01-23 17:47:40|24172.56|24092.56|24169.37|24089.37|24173.38|24093.38|24169.37|24089.37|10
1737654470000|2025-01-23 17:47:50|24169.35|24089.35|24165.66|24085.66|24169.54|24089.54|24164.7|24084.7|10
1737654480000|2025-01-23 17:48:00|24165.16|24085.16|24166.32|24086.32|24167.17|24087.17|24165.16|24085.16|10
1737654490000|2025-01-23 17:48:10|24165.87|24085.87|24165.92|24085.92|24166.13|24086.13|24164.77|24084.77|10
1737654500000|2025-01-23 17:48:20|24165.5|24085.5|24157.85|24077.85|24165.5|24085.5|24157.85|24077.85|10
1737654510000|2025-01-23 17:48:30|24157.03|24077.03|24159.42|24079.42|24159.42|24079.42|24156.69|24076.69|10
1737654520000|2025-01-23 17:48:40|24159.35|24079.35|24160.3|24080.3|24160.3|24080.3|24159.28|24079.28|10
1737654530000|2025-01-23 17:48:50|24160.01|24080.01|24164.86|24084.86|24164.86|24084.86|24160.01|24080.01|10
1737654540000|2025-01-23 17:49:00|24166.44|24086.44|24166.58|24086.58|24167.1|24087.1|24166.44|24086.44|10
1737654550000|2025-01-23 17:49:10|24166|24086|24167.66|24087.66|24167.66|24087.66|24166|24086|9
1737654560000|2025-01-23 17:49:20|24167.67|24087.67|24167.21|24087.21|24168.74|24088.74|24167.21|24087.21|10
1737654570000|2025-01-23 17:49:30|24165.89|24085.89|24166.4|24086.4|24168.38|24088.38|24165.57|24085.57|10
1737654580000|2025-01-23 17:49:40|24166.35|24086.35|24161.68|24081.68|24166.35|24086.35|24161.68|24081.68|10
1737654590000|2025-01-23 17:49:50|24161.85|24081.85|24167.61|24087.61|24167.61|24087.61|24161.85|24081.85|10
1737654600000|2025-01-23 17:50:00|24167.71|24087.71|24170.78|24090.78|24170.78|24090.78|24166.71|24086.71|9
1737654610000|2025-01-23 17:50:10|24169.72|24089.72|24171.55|24091.55|24171.55|24091.55|24169.53|24089.53|10
1737654620000|2025-01-23 17:50:20|24171.73|24091.73|24170.68|24090.68|24172.11|24092.11|24169.79|24089.79|10
1737654630000|2025-01-23 17:50:30|24170.61|24090.61|24169.67|24089.67|24171.57|24091.57|24169.33|24089.33|10
1737654640000|2025-01-23 17:50:40|24169.81|24089.81|24169.5|24089.5|24170.58|24090.58|24168.99|24088.99|10
1737654650000|2025-01-23 17:50:50|24169|24089|24164.56|24084.56|24169|24089|24164.56|24084.56|10
1737654660000|2025-01-23 17:51:00|24164.43|24084.43|24163.34|24083.34|24164.43|24084.43|24160.69|24080.69|10
1737654670000|2025-01-23 17:51:10|24162.65|24082.65|24166.08|24086.08|24166.08|24086.08|24162.39|24082.39|10
1737654680000|2025-01-23 17:51:20|24167.89|24087.89|24193.94|24113.94|24195.61|24115.61|24167.75|24087.75|10
1737654690000|2025-01-23 17:51:30|24194.36|24114.36|24201.7|24121.7|24201.7|24121.7|24193.84|24113.84|10
1737654700000|2025-01-23 17:51:40|24202.24|24122.24|24206.44|24126.44|24206.44|24126.44|24202.24|24122.24|10
1737654710000|2025-01-23 17:51:50|24207.09|24127.09|24208.13|24128.13|24209.06|24129.06|24207.09|24127.09|10
1737654720000|2025-01-23 17:52:00|24208.03|24128.03|24204.69|24124.69|24208.03|24128.03|24204.32|24124.32|10
1737654730000|2025-01-23 17:52:10|24203.56|24123.56|24200.48|24120.48|24203.7|24123.7|24199.55|24119.55|10
1737654740000|2025-01-23 17:52:20|24200.87|24120.87|24195.85|24115.85|24200.87|24120.87|24195.02|24115.02|10
1737654750000|2025-01-23 17:52:30|24195|24115|24198.79|24118.79|24198.79|24118.79|24194.84|24114.84|10
1737654760000|2025-01-23 17:52:40|24200.07|24120.07|24203.1|24123.1|24203.59|24123.59|24198.72|24118.72|10
1737654770000|2025-01-23 17:52:50|24204.11|24124.11|24204.29|24124.29|24207.04|24127.04|24204.11|24124.11|10
1737654780000|2025-01-23 17:53:00|24203.02|24123.02|24201.66|24121.66|24203.68|24123.68|24201.66|24121.66|10
1737654790000|2025-01-23 17:53:10|24201.69|24121.69|24197.22|24117.22|24201.69|24121.69|24196.79|24116.79|10
1737654800000|2025-01-23 17:53:20|24196.37|24116.37|24191.24|24111.24|24196.72|24116.72|24191.24|24111.24|10
1737654810000|2025-01-23 17:53:30|24191.59|24111.59|24189.45|24109.45|24193.86|24113.86|24188.92|24108.92|10
1737654820000|2025-01-23 17:53:40|24188.75|24108.75|24185.86|24105.86|24188.75|24108.75|24185.86|24105.86|10
1737654830000|2025-01-23 17:53:50|24184.62|24104.62|24184.42|24104.42|24184.83|24104.83|24183.53|24103.53|10
1737654840000|2025-01-23 17:54:00|24184.49|24104.49|24179.36|24099.36|24185.01|24105.01|24179.36|24099.36|10
1737654850000|2025-01-23 17:54:10|24178.27|24098.27|24176.81|24096.81|24178.27|24098.27|24176.11|24096.11|10
1737654860000|2025-01-23 17:54:20|24176.52|24096.52|24166.63|24086.63|24176.52|24096.52|24166.55|24086.55|10
1737654870000|2025-01-23 17:54:30|24167.01|24087.01|24162.19|24082.19|24167.01|24087.01|24162.19|24082.19|10
1737654880000|2025-01-23 17:54:40|24162.37|24082.37|24160.39|24080.39|24162.84|24082.84|24160.39|24080.39|9
1737654890000|2025-01-23 17:54:50|24161.39|24081.39|24159.96|24079.96|24161.39|24081.39|24159.96|24079.96|10
1737654900000|2025-01-23 17:55:00|24158.96|24078.96|24157.85|24077.85|24159.63|24079.63|24156.86|24076.86|10
1737654910000|2025-01-23 17:55:10|24158.07|24078.07|24155.07|24075.07|24158.3|24078.3|24155.07|24075.07|10
1737654920000|2025-01-23 17:55:20|24154.28|24074.28|24153.86|24073.86|24155.63|24075.63|24153.86|24073.86|10
1737654930000|2025-01-23 17:55:30|24154.31|24074.31|24148.25|24068.25|24154.32|24074.32|24148.25|24068.25|10
1737654940000|2025-01-23 17:55:40|24147.95|24067.95|24144.6|24064.6|24147.95|24067.95|24144.09|24064.09|10
1737654950000|2025-01-23 17:55:50|24144.27|24064.27|24140|24060|24144.27|24064.27|24139.58|24059.58|10
1737654960000|2025-01-23 17:56:00|24141.26|24061.26|24142.19|24062.19|24143.91|24063.91|24141.26|24061.26|10
1737654970000|2025-01-23 17:56:10|24142.37|24062.37|24138.56|24058.56|24142.37|24062.37|24137.69|24057.69|10
1737654980000|2025-01-23 17:56:20|24138.18|24058.18|24137.76|24057.76|24139.74|24059.74|24137.76|24057.76|10
1737654990000|2025-01-23 17:56:30|24137.48|24057.48|24139.37|24059.37|24139.37|24059.37|24136.57|24056.57|10
1737655000000|2025-01-23 17:56:40|24139.36|24059.36|24146.46|24066.46|24146.46|24066.46|24139.36|24059.36|10
1737655010000|2025-01-23 17:56:50|24146.28|24066.28|24150.47|24070.47|24150.89|24070.89|24146.28|24066.28|10
1737655020000|2025-01-23 17:57:00|24150.3|24070.3|24146.44|24066.44|24151.87|24071.87|24146.44|24066.44|10
1737655030000|2025-01-23 17:57:10|24146.41|24066.41|24146.64|24066.64|24146.64|24066.64|24145.09|24065.09|10
1737655040000|2025-01-23 17:57:20|24147.61|24067.61|24144.11|24064.11|24148.17|24068.17|24143.53|24063.53|10
1737655050000|2025-01-23 17:57:30|24144.25|24064.25|24145|24065|24145|24065|24143.43|24063.43|10
1737655060000|2025-01-23 17:57:40|24145.13|24065.13|24146.89|24066.89|24146.89|24066.89|24144.75|24064.75|9
1737655070000|2025-01-23 17:57:50|24146.93|24066.93|24149.1|24069.1|24149.1|24069.1|24146.89|24066.89|10
1737655080000|2025-01-23 17:58:00|24149.48|24069.48|24153.56|24073.56|24153.56|24073.56|24149.35|24069.35|9
1737655090000|2025-01-23 17:58:10|24153.75|24073.75|24154.49|24074.49|24154.49|24074.49|24153.16|24073.16|10
1737655100000|2025-01-23 17:58:20|24154.21|24074.21|24154.37|24074.37|24155.14|24075.14|24153.57|24073.57|10
1737655110000|2025-01-23 17:58:30|24154.43|24074.43|24152.35|24072.35|24154.46|24074.46|24152.35|24072.35|9
1737655120000|2025-01-23 17:58:40|24152.15|24072.15|24153.39|24073.39|24153.39|24073.39|24152.15|24072.15|10
1737655130000|2025-01-23 17:58:50|24153.25|24073.25|24151.79|24071.79|24153.96|24073.96|24151.79|24071.79|8
1737655140000|2025-01-23 17:59:00|24152.71|24072.71|24148.63|24068.63|24152.71|24072.71|24148.63|24068.63|10
1737655150000|2025-01-23 17:59:10|24148.67|24068.67|24148.26|24068.26|24148.73|24068.73|24148.13|24068.13|10
1737655160000|2025-01-23 17:59:20|24148.47|24068.47|24151.36|24071.36|24151.36|24071.36|24148.38|24068.38|10
1737655170000|2025-01-23 17:59:30|24151.02|24071.02|24153.99|24073.99|24153.99|24073.99|24150.83|24070.83|10
1737655180000|2025-01-23 17:59:40|24156.73|24076.73|24156.1|24076.1|24156.73|24076.73|24155.68|24075.68|10
1737655190000|2025-01-23 17:59:50|24156.51|24076.51|24157.54|24077.54|24157.78|24077.78|24156.25|24076.25|9
1737655200000|2025-01-23 18:00:00|24158.66|24078.66|24155.79|24075.79|24159.59|24079.59|24155.79|24075.79|10
1737655210000|2025-01-23 18:00:10|24155.34|24075.34|24159.18|24079.18|24159.18|24079.18|24155.34|24075.34|10
1737655220000|2025-01-23 18:00:20|24160.37|24080.37|24166.39|24086.39|24166.39|24086.39|24160.37|24080.37|10
1737655230000|2025-01-23 18:00:30|24166.97|24086.97|24163.62|24083.62|24167.41|24087.41|24163.62|24083.62|10
1737655240000|2025-01-23 18:00:40|24162.5|24082.5|24160.59|24080.59|24162.52|24082.52|24159.67|24079.67|10
1737655250000|2025-01-23 18:00:50|24161.44|24081.44|24165.22|24085.22|24165.31|24085.31|24161.44|24081.44|10
1737655260000|2025-01-23 18:01:00|24165.26|24085.26|24167.66|24087.66|24167.66|24087.66|24165|24085|10
1737655270000|2025-01-23 18:01:10|24168.19|24088.19|24169.15|24089.15|24170.44|24090.44|24168.19|24088.19|10
1737655280000|2025-01-23 18:01:20|24167.8|24087.8|24167.45|24087.45|24168.33|24088.33|24167.03|24087.03|10
1737655290000|2025-01-23 18:01:30|24166.84|24086.84|24171.58|24091.58|24171.82|24091.82|24166.84|24086.84|10
1737655300000|2025-01-23 18:01:40|24172.2|24092.2|24175.11|24095.11|24175.11|24095.11|24172.2|24092.2|10
1737655310000|2025-01-23 18:01:50|24177.06|24097.06|24180|24100|24180.34|24100.34|24177.06|24097.06|10
1737655320000|2025-01-23 18:02:00|24179.93|24099.93|24181.67|24101.67|24181.88|24101.88|24179.93|24099.93|10
1737655330000|2025-01-23 18:02:10|24182.05|24102.05|24187.72|24107.72|24189.81|24109.81|24182.05|24102.05|10
1737655340000|2025-01-23 18:02:20|24187.47|24107.47|24183.5|24103.5|24187.47|24107.47|24183.5|24103.5|10
1737655350000|2025-01-23 18:02:30|24182.87|24102.87|24179.94|24099.94|24183.31|24103.31|24179.94|24099.94|10
1737655360000|2025-01-23 18:02:40|24179.56|24099.56|24176.75|24096.75|24180.09|24100.09|24175.89|24095.89|10
1737655370000|2025-01-23 18:02:50|24177.22|24097.22|24177.38|24097.38|24177.38|24097.38|24176.09|24096.09|10
1737655380000|2025-01-23 18:03:00|24177|24097|24184.03|24104.03|24184.03|24104.03|24176.84|24096.84|10
1737655390000|2025-01-23 18:03:10|24184.16|24104.16|24178.83|24098.83|24184.16|24104.16|24178.48|24098.48|10
1737655400000|2025-01-23 18:03:20|24183.28|24103.28|24181.91|24101.91|24185.02|24105.02|24181.77|24101.77|10
1737655410000|2025-01-23 18:03:30|24182.01|24102.01|24177.23|24097.23|24182.01|24102.01|24177.23|24097.23|10
1737655420000|2025-01-23 18:03:40|24176.36|24096.36|24171.57|24091.57|24176.36|24096.36|24171.56|24091.56|9
1737655430000|2025-01-23 18:03:50|24171.25|24091.25|24174.12|24094.12|24174.12|24094.12|24167.6|24087.6|9
1737655440000|2025-01-23 18:04:00|24173.66|24093.66|24173.6|24093.6|24174.18|24094.18|24173|24093|10
1737655450000|2025-01-23 18:04:10|24173.88|24093.88|24172.51|24092.51|24176.19|24096.19|24172.51|24092.51|10
1737655460000|2025-01-23 18:04:20|24172.96|24092.96|24175.57|24095.57|24175.57|24095.57|24172.96|24092.96|10
1737655470000|2025-01-23 18:04:30|24175.28|24095.28|24175.84|24095.84|24175.97|24095.97|24173.78|24093.78|10
1737655480000|2025-01-23 18:04:40|24174.68|24094.68|24175.16|24095.16|24176.56|24096.56|24174.62|24094.62|9
1737655490000|2025-01-23 18:04:50|24175.19|24095.19|24179.16|24099.16|24179.38|24099.38|24175.19|24095.19|10
1737655500000|2025-01-23 18:05:00|24180.88|24100.88|24183.98|24103.98|24186.01|24106.01|24180.88|24100.88|10
1737655510000|2025-01-23 18:05:10|24182.3|24102.3|24178.61|24098.61|24182.3|24102.3|24178.61|24098.61|10
1737655520000|2025-01-23 18:05:20|24177.82|24097.82|24175.32|24095.32|24177.82|24097.82|24173.62|24093.62|10
1737655530000|2025-01-23 18:05:30|24174.82|24094.82|24174.16|24094.16|24176.11|24096.11|24174.11|24094.11|10
1737655540000|2025-01-23 18:05:40|24174.54|24094.54|24163.44|24083.44|24174.54|24094.54|24163.44|24083.44|10
1737655550000|2025-01-23 18:05:50|24158.03|24078.03|24147.09|24067.09|24158.03|24078.03|24147.09|24067.09|10
1737655560000|2025-01-23 18:06:00|24147.01|24067.01|24143.45|24063.45|24148.9|24068.9|24143.45|24063.45|10
1737655570000|2025-01-23 18:06:10|24142.02|24062.02|24136.65|24056.65|24142.02|24062.02|24133.86|24053.86|10
1737655580000|2025-01-23 18:06:20|24136.46|24056.46|24131.1|24051.1|24136.99|24056.99|24131.1|24051.1|10
1737655590000|2025-01-23 18:06:30|24130.41|24050.41|24126.18|24046.18|24130.41|24050.41|24125.53|24045.53|10
1737655600000|2025-01-23 18:06:40|24124.82|24044.82|24120.79|24040.79|24125.66|24045.66|24120.57|24040.57|10
1737655610000|2025-01-23 18:06:50|24120.09|24040.09|24118.92|24038.92|24121.49|24041.49|24118.91|24038.91|10
1737655620000|2025-01-23 18:07:00|24118.62|24038.62|24110.17|24030.17|24118.62|24038.62|24110.02|24030.02|10
1737655630000|2025-01-23 18:07:10|24110.19|24030.19|24109.61|24029.61|24110.19|24030.19|24108.06|24028.06|10
1737655640000|2025-01-23 18:07:20|24110.06|24030.06|24114.58|24034.58|24115.09|24035.09|24110.06|24030.06|10
1737655650000|2025-01-23 18:07:30|24114.61|24034.61|24115.93|24035.93|24116.27|24036.27|24114.61|24034.61|10
1737655660000|2025-01-23 18:07:40|24115.91|24035.91|24114.13|24034.13|24115.91|24035.91|24112.89|24032.89|10
1737655670000|2025-01-23 18:07:50|24113.92|24033.92|24112.79|24032.79|24114.46|24034.46|24112.26|24032.26|10
1737655680000|2025-01-23 18:08:00|24113.33|24033.33|24099.78|24019.78|24113.44|24033.44|24099.78|24019.78|9
1737655690000|2025-01-23 18:08:10|24098.96|24018.96|24089.71|24009.71|24098.96|24018.96|24089.71|24009.71|10
1737655700000|2025-01-23 18:08:20|24089.77|24009.77|24088.51|24008.51|24090.42|24010.42|24087.28|24007.28|10
1737655710000|2025-01-23 18:08:30|24089.7|24009.7|24091.01|24011.01|24091.6|24011.6|24089.7|24009.7|10
1737655720000|2025-01-23 18:08:40|24090.92|24010.92|24095.39|24015.39|24095.39|24015.39|24090.89|24010.89|10
1737655730000|2025-01-23 18:08:50|24096.11|24016.11|24093.71|24013.71|24096.73|24016.73|24093.61|24013.61|10
1737655740000|2025-01-23 18:09:00|24093.46|24013.46|24093.88|24013.88|24093.92|24013.92|24092.94|24012.94|10
1737655750000|2025-01-23 18:09:10|24093.7|24013.7|24093.53|24013.53|24094.19|24014.19|24093.04|24013.04|10
1737655760000|2025-01-23 18:09:20|24093.96|24013.96|24091.47|24011.47|24095.02|24015.02|24091.47|24011.47|10
1737655770000|2025-01-23 18:09:30|24091.1|24011.1|24093.34|24013.34|24094.23|24014.23|24090.89|24010.89|10
1737655780000|2025-01-23 18:09:40|24093.31|24013.31|24092.45|24012.45|24093.31|24013.31|24090.44|24010.44|10
1737655790000|2025-01-23 18:09:50|24092.64|24012.64|24091.29|24011.29|24092.64|24012.64|24089.96|24009.96|10
1737655800000|2025-01-23 18:10:00|24091.27|24011.27|24094.29|24014.29|24094.68|24014.68|24091.04|24011.04|10
1737655810000|2025-01-23 18:10:10|24094.69|24014.69|24093.31|24013.31|24096.89|24016.89|24093.31|24013.31|9
1737655820000|2025-01-23 18:10:20|24093.92|24013.92|24091.27|24011.27|24096.28|24016.28|24091.17|24011.17|10
1737655830000|2025-01-23 18:10:30|24091.28|24011.28|24085.46|24005.46|24091.45|24011.45|24085.35|24005.35|10
1737655840000|2025-01-23 18:10:40|24085.66|24005.66|24086.94|24006.94|24087.2|24007.2|24085.63|24005.63|10
1737655850000|2025-01-23 18:10:50|24083.89|24003.89|24083.52|24003.52|24084.1|24004.1|24082.56|24002.56|10
1737655860000|2025-01-23 18:11:00|24083.53|24003.53|24082.36|24002.36|24083.53|24003.53|24081.45|24001.45|10
1737655870000|2025-01-23 18:11:10|24083.21|24003.21|24072.55|23992.55|24083.21|24003.21|24071.58|23991.58|10
1737655880000|2025-01-23 18:11:20|24071.31|23991.31|24066.95|23986.95|24071.31|23991.31|24064.93|23984.93|10
1737655890000|2025-01-23 18:11:30|24067.36|23987.36|24067.55|23987.55|24067.66|23987.66|24066.64|23986.64|10
1737655900000|2025-01-23 18:11:40|24067.87|23987.87|24070.14|23990.14|24070.14|23990.14|24067.87|23987.87|8
1737655910000|2025-01-23 18:11:50|24070.61|23990.61|24070.59|23990.59|24070.61|23990.61|24069.74|23989.74|10
1737655920000|2025-01-23 18:12:00|24070.55|23990.55|24072.38|23992.38|24072.38|23992.38|24070.16|23990.16|10
1737655930000|2025-01-23 18:12:10|24072.18|23992.18|24074.02|23994.02|24074.53|23994.53|24072.18|23992.18|10
1737655940000|2025-01-23 18:12:20|24074.32|23994.32|24080.07|24000.07|24080.07|24000.07|24074.13|23994.13|10
1737655950000|2025-01-23 18:12:30|24078.65|23998.65|24077.79|23997.79|24078.85|23998.85|24077.33|23997.33|10
1737655960000|2025-01-23 18:12:40|24077.73|23997.73|24075.92|23995.92|24077.73|23997.73|24075.61|23995.61|10
1737655970000|2025-01-23 18:12:50|24075.36|23995.36|24076.68|23996.68|24076.68|23996.68|24075.36|23995.36|10
1737655980000|2025-01-23 18:13:00|24077.15|23997.15|24075.45|23995.45|24078.84|23998.84|24075.45|23995.45|10
1737655990000|2025-01-23 18:13:10|24074.65|23994.65|24072.8|23992.8|24074.65|23994.65|24072.8|23992.8|10
1737656000000|2025-01-23 18:13:20|24072.74|23992.74|24070.31|23990.31|24072.74|23992.74|24070.19|23990.19|10
1737656010000|2025-01-23 18:13:30|24070.58|23990.58|24070.73|23990.73|24072.86|23992.86|24070.32|23990.32|10
1737656020000|2025-01-23 18:13:40|24070.34|23990.34|24071.83|23991.83|24071.83|23991.83|24070.29|23990.29|9
1737656030000|2025-01-23 18:13:50|24071.81|23991.81|24077.96|23997.96|24077.96|23997.96|24071|23991|10
1737656040000|2025-01-23 18:14:00|24077.51|23997.51|24075.74|23995.74|24078.7|23998.7|24075.22|23995.22|9
1737656050000|2025-01-23 18:14:10|24076.11|23996.11|24072.27|23992.27|24076.11|23996.11|24071.43|23991.43|10
1737656060000|2025-01-23 18:14:20|24072.05|23992.05|24073.33|23993.33|24073.63|23993.63|24072.05|23992.05|10
1737656070000|2025-01-23 18:14:30|24072.51|23992.51|24073.26|23993.26|24073.26|23993.26|24071.17|23991.17|9
1737656080000|2025-01-23 18:14:40|24073.85|23993.85|24062.79|23982.79|24073.87|23993.87|24061.79|23981.79|10
1737656090000|2025-01-23 18:14:50|24062.38|23982.38|24057.75|23977.75|24062.38|23982.38|24056.85|23976.85|9
1737656100000|2025-01-23 18:15:00|24058.17|23978.17|24057.02|23977.02|24059.27|23979.27|24056.35|23976.35|10
1737656110000|2025-01-23 18:15:10|24057.33|23977.33|24060.86|23980.86|24063.22|23983.22|24057.33|23977.33|10
1737656120000|2025-01-23 18:15:20|24060.64|23980.64|24064.13|23984.13|24064.13|23984.13|24060.58|23980.58|10
1737656130000|2025-01-23 18:15:30|24064.45|23984.45|24067.85|23987.85|24067.85|23987.85|24064.45|23984.45|10
1737656140000|2025-01-23 18:15:40|24068.31|23988.31|24072.08|23992.08|24072.08|23992.08|24068.31|23988.31|10
1737656150000|2025-01-23 18:15:50|24072.13|23992.13|24078.97|23998.97|24078.97|23998.97|24072.13|23992.13|10
1737656160000|2025-01-23 18:16:00|24079.22|23999.22|24073.81|23993.81|24080.64|24000.64|24073.81|23993.81|10
1737656170000|2025-01-23 18:16:10|24071.58|23991.58|24065.3|23985.3|24071.58|23991.58|24065.3|23985.3|10
1737656180000|2025-01-23 18:16:20|24064.39|23984.39|24054.99|23974.99|24064.55|23984.55|24054.99|23974.99|10
1737656190000|2025-01-23 18:16:30|24055.92|23975.92|24059.38|23979.38|24059.38|23979.38|24055.17|23975.17|9
1737656200000|2025-01-23 18:16:40|24060.3|23980.3|24063.37|23983.37|24065.34|23985.34|24060.3|23980.3|10
1737656210000|2025-01-23 18:16:50|24062.78|23982.78|24065.41|23985.41|24065.41|23985.41|24062.78|23982.78|10
1737656220000|2025-01-23 18:17:00|24065.17|23985.17|24064.02|23984.02|24067.08|23987.08|24062.1|23982.1|10
1737656230000|2025-01-23 18:17:10|24063.92|23983.92|24063.09|23983.09|24063.92|23983.92|24059.69|23979.69|10
1737656240000|2025-01-23 18:17:20|24063.48|23983.48|24061.9|23981.9|24063.79|23983.79|24061.9|23981.9|10
1737656250000|2025-01-23 18:17:30|24061.47|23981.47|24059.19|23979.19|24062.14|23982.14|24059.19|23979.19|10
1737656260000|2025-01-23 18:17:40|24060.24|23980.24|24067.21|23987.21|24067.22|23987.22|24060.24|23980.24|10
1737656270000|2025-01-23 18:17:50|24067.52|23987.52|24073.72|23993.72|24074.47|23994.47|24067.52|23987.52|10
1737656280000|2025-01-23 18:18:00|24072.26|23992.26|24070.78|23990.78|24072.26|23992.26|24069.67|23989.67|9
1737656290000|2025-01-23 18:18:10|24075.86|23995.86|24070.11|23990.11|24075.98|23995.98|24070.11|23990.11|9
1737656300000|2025-01-23 18:18:20|24069.98|23989.98|24076.94|23996.94|24076.94|23996.94|24069.72|23989.72|10
1737656310000|2025-01-23 18:18:30|24078.66|23998.66|24080.97|24000.97|24081.45|24001.45|24075.82|23995.82|10
1737656320000|2025-01-23 18:18:40|24081.3|24001.3|24080.22|24000.22|24081.94|24001.94|24080.02|24000.02|9
1737656330000|2025-01-23 18:18:50|24080.57|24000.57|24082.89|24002.89|24082.89|24002.89|24080.48|24000.48|10
1737656340000|2025-01-23 18:19:00|24082.92|24002.92|24078|23998|24082.92|24002.92|24078|23998|10
1737656350000|2025-01-23 18:19:10|24078.16|23998.16|24072.86|23992.86|24078.16|23998.16|24072.86|23992.86|10
1737656360000|2025-01-23 18:19:20|24072.01|23992.01|24071.82|23991.82|24074.57|23994.57|24071.82|23991.82|10
1737656370000|2025-01-23 18:19:30|24071.71|23991.71|24075.27|23995.27|24075.27|23995.27|24071.02|23991.02|10
1737656380000|2025-01-23 18:19:40|24074.97|23994.97|24075.25|23995.25|24075.72|23995.72|24074.18|23994.18|10
1737656390000|2025-01-23 18:19:50|24074.99|23994.99|24074.3|23994.3|24074.99|23994.99|24072.93|23992.93|9
1737656400000|2025-01-23 18:20:00|24073.94|23993.94|24071.89|23991.89|24073.98|23993.98|24071.89|23991.89|10
1737656410000|2025-01-23 18:20:10|24071.85|23991.85|24064.91|23984.91|24072.44|23992.44|24064.23|23984.23|10
1737656420000|2025-01-23 18:20:20|24065.14|23985.14|24067.45|23987.45|24067.45|23987.45|24061.86|23981.86|10
1737656430000|2025-01-23 18:20:30|24068.92|23988.92|24059.29|23979.29|24069.5|23989.5|24059.29|23979.29|10
1737656440000|2025-01-23 18:20:40|24060.15|23980.15|24055.4|23975.4|24060.45|23980.45|24055.4|23975.4|10
1737656450000|2025-01-23 18:20:50|24054.71|23974.71|24050.49|23970.49|24054.92|23974.92|24050.49|23970.49|10
1737656460000|2025-01-23 18:21:00|24050.79|23970.79|24039.4|23959.4|24050.79|23970.79|24039.4|23959.4|10
1737656470000|2025-01-23 18:21:10|24038.87|23958.87|24046.3|23966.3|24046.3|23966.3|24037.86|23957.86|10
1737656480000|2025-01-23 18:21:20|24046.83|23966.83|24048.7|23968.7|24048.7|23968.7|24046.63|23966.63|10
1737656490000|2025-01-23 18:21:30|24051.25|23971.25|24056.58|23976.58|24056.58|23976.58|24051.25|23971.25|10
1737656500000|2025-01-23 18:21:40|24056.45|23976.45|24057.44|23977.44|24058.26|23978.26|24056.45|23976.45|10
1737656510000|2025-01-23 18:21:50|24058.01|23978.01|24055.83|23975.83|24058.06|23978.06|24055.29|23975.29|8
1737656520000|2025-01-23 18:22:00|24056.57|23976.57|24059.32|23979.32|24059.41|23979.41|24055.76|23975.76|10
1737656530000|2025-01-23 18:22:10|24059.29|23979.29|24063.33|23983.33|24063.33|23983.33|24059.29|23979.29|10
1737656540000|2025-01-23 18:22:20|24064.43|23984.43|24062.19|23982.19|24064.73|23984.73|24062.19|23982.19|10
1737656550000|2025-01-23 18:22:30|24063.98|23983.98|24063.59|23983.59|24064.92|23984.92|24063.4|23983.4|9
1737656560000|2025-01-23 18:22:40|24063.81|23983.81|24063.97|23983.97|24064.39|23984.39|24063.08|23983.08|10
1737656570000|2025-01-23 18:22:50|24065.07|23985.07|24065.69|23985.69|24065.77|23985.77|24064.86|23984.86|10
1737656580000|2025-01-23 18:23:00|24065.51|23985.51|24069.43|23989.43|24069.43|23989.43|24064.7|23984.7|10
1737656590000|2025-01-23 18:23:10|24070.55|23990.55|24077.78|23997.78|24077.78|23997.78|24070.55|23990.55|10
1737656600000|2025-01-23 18:23:20|24078.2|23998.2|24092.71|24012.71|24093.01|24013.01|24078.2|23998.2|10
1737656610000|2025-01-23 18:23:30|24093.28|24013.28|24094.35|24014.35|24094.35|24014.35|24093.2|24013.2|10
1737656620000|2025-01-23 18:23:40|24092.91|24012.91|24095.34|24015.34|24095.36|24015.36|24092.91|24012.91|10
1737656630000|2025-01-23 18:23:50|24095.84|24015.84|24098.35|24018.35|24100.26|24020.26|24095.84|24015.84|10
1737656640000|2025-01-23 18:24:00|24098.24|24018.24|24104.39|24024.39|24104.49|24024.49|24098.24|24018.24|10
1737656650000|2025-01-23 18:24:10|24104.58|24024.58|24107.63|24027.63|24107.97|24027.97|24104.09|24024.09|10
1737656660000|2025-01-23 18:24:20|24108.22|24028.22|24107.59|24027.59|24108.22|24028.22|24106.05|24026.05|10
1737656670000|2025-01-23 18:24:30|24107.61|24027.61|24108.09|24028.09|24108.15|24028.15|24107.61|24027.61|10
1737656680000|2025-01-23 18:24:40|24108.08|24028.08|24110.37|24030.37|24110.37|24030.37|24108.03|24028.03|10
1737656690000|2025-01-23 18:24:50|24110.46|24030.46|24111.69|24031.69|24111.72|24031.72|24110.44|24030.44|10
1737656700000|2025-01-23 18:25:00|24112.15|24032.15|24124.83|24044.83|24124.83|24044.83|24112.15|24032.15|10
1737656710000|2025-01-23 18:25:10|24125.51|24045.51|24132.75|24052.75|24132.75|24052.75|24125.04|24045.04|10
1737656720000|2025-01-23 18:25:20|24135.01|24055.01|24135.84|24055.84|24135.9|24055.9|24134.93|24054.93|10
1737656730000|2025-01-23 18:25:30|24135.63|24055.63|24134.46|24054.46|24135.63|24055.63|24134.34|24054.34|10
1737656740000|2025-01-23 18:25:40|24134.55|24054.55|24131.69|24051.69|24134.55|24054.55|24131.61|24051.61|10
1737656750000|2025-01-23 18:25:50|24131.65|24051.65|24131.28|24051.28|24131.68|24051.68|24130.89|24050.89|10
1737656760000|2025-01-23 18:26:00|24131.25|24051.25|24131.54|24051.54|24132.22|24052.22|24131.25|24051.25|10
1737656770000|2025-01-23 18:26:10|24131.73|24051.73|24133.04|24053.04|24134.9|24054.9|24130.95|24050.95|10
1737656780000|2025-01-23 18:26:20|24130.09|24050.09|24130.17|24050.17|24130.25|24050.25|24128.88|24048.88|10
1737656790000|2025-01-23 18:26:30|24129.97|24049.97|24130.75|24050.75|24130.84|24050.84|24129.75|24049.75|9
1737656800000|2025-01-23 18:26:40|24130.81|24050.81|24132.11|24052.11|24133.33|24053.33|24128.76|24048.76|10
1737656810000|2025-01-23 18:26:50|24131.71|24051.71|24128.83|24048.83|24131.71|24051.71|24128.83|24048.83|10
1737656820000|2025-01-23 18:27:00|24128.56|24048.56|24128.53|24048.53|24129.53|24049.53|24128.41|24048.41|10
1737656830000|2025-01-23 18:27:10|24128.61|24048.61|24135.13|24055.13|24135.13|24055.13|24127.59|24047.59|10
1737656840000|2025-01-23 18:27:20|24133.74|24053.74|24136.65|24056.65|24136.95|24056.95|24133.74|24053.74|10
1737656850000|2025-01-23 18:27:30|24136.72|24056.72|24138.26|24058.26|24138.26|24058.26|24136.72|24056.72|10
1737656860000|2025-01-23 18:27:40|24138.42|24058.42|24139.42|24059.42|24139.65|24059.65|24138.42|24058.42|10
1737656870000|2025-01-23 18:27:50|24140.22|24060.22|24136.92|24056.92|24140.22|24060.22|24136.14|24056.14|10
1737656880000|2025-01-23 18:28:00|24134.91|24054.91|24132.27|24052.27|24136.73|24056.73|24129.84|24049.84|10
1737656890000|2025-01-23 18:28:10|24131.7|24051.7|24128.34|24048.34|24131.76|24051.76|24128.15|24048.15|10
1737656900000|2025-01-23 18:28:20|24128|24048|24121.92|24041.92|24128|24048|24121.92|24041.92|9
1737656910000|2025-01-23 18:28:30|24121.43|24041.43|24126.21|24046.21|24126.21|24046.21|24117.75|24037.75|10
1737656920000|2025-01-23 18:28:40|24125.1|24045.1|24123.04|24043.04|24125.1|24045.1|24123.04|24043.04|10
1737656930000|2025-01-23 18:28:50|24123.13|24043.13|24118.83|24038.83|24123.13|24043.13|24118.13|24038.13|10
1737656940000|2025-01-23 18:29:00|24107.73|24027.73|24103.26|24023.26|24107.73|24027.73|24102.19|24022.19|10
1737656950000|2025-01-23 18:29:10|24103.34|24023.34|24105.43|24025.43|24106.07|24026.07|24102.64|24022.64|10
1737656960000|2025-01-23 18:29:20|24105.65|24025.65|24110.99|24030.99|24110.99|24030.99|24104.21|24024.21|10
1737656970000|2025-01-23 18:29:30|24112.01|24032.01|24117.51|24037.51|24117.51|24037.51|24112.01|24032.01|10
1737656980000|2025-01-23 18:29:40|24117.57|24037.57|24125.44|24045.44|24125.44|24045.44|24117.57|24037.57|10
1737656990000|2025-01-23 18:29:50|24125.2|24045.2|24125.56|24045.56|24125.88|24045.88|24123.94|24043.94|10
1737657000000|2025-01-23 18:30:00|24126.22|24046.22|24131.39|24051.39|24131.39|24051.39|24126.22|24046.22|10
1737657010000|2025-01-23 18:30:10|24135.92|24055.92|24137.52|24057.52|24137.52|24057.52|24135.87|24055.87|9
1737657020000|2025-01-23 18:30:20|24138.06|24058.06|24136.3|24056.3|24138.91|24058.91|24135.25|24055.25|10
1737657030000|2025-01-23 18:30:30|24137.5|24057.5|24140.5|24060.5|24146.21|24066.21|24137.5|24057.5|10
1737657040000|2025-01-23 18:30:40|24140.59|24060.59|24129.79|24049.79|24140.91|24060.91|24129.62|24049.62|10
1737657050000|2025-01-23 18:30:50|24129.89|24049.89|24126.91|24046.91|24130.09|24050.09|24126.91|24046.91|9
1737657060000|2025-01-23 18:31:00|24126.5|24046.5|24129.84|24049.84|24129.84|24049.84|24126.05|24046.05|10
1737657070000|2025-01-23 18:31:10|24129.4|24049.4|24130.03|24050.03|24130.03|24050.03|24128.93|24048.93|10
1737657080000|2025-01-23 18:31:20|24130.2|24050.2|24130.2|24050.2|24130.57|24050.57|24130.2|24050.2|10
1737657090000|2025-01-23 18:31:30|24130.77|24050.77|24135.22|24055.22|24135.38|24055.38|24130.77|24050.77|10
1737657100000|2025-01-23 18:31:40|24135.24|24055.24|24139.13|24059.13|24139.33|24059.33|24135.24|24055.24|10
1737657110000|2025-01-23 18:31:50|24139.06|24059.06|24143.03|24063.03|24143.29|24063.29|24139.06|24059.06|10
1737657120000|2025-01-23 18:32:00|24144.77|24064.77|24141.04|24061.04|24144.77|24064.77|24141.02|24061.02|10
1737657130000|2025-01-23 18:32:10|24140.44|24060.44|24139.74|24059.74|24140.44|24060.44|24139.03|24059.03|10
1737657140000|2025-01-23 18:32:20|24139.85|24059.85|24137.12|24057.12|24139.87|24059.87|24137.12|24057.12|10
1737657150000|2025-01-23 18:32:30|24136.72|24056.72|24137.04|24057.04|24138.18|24058.18|24136.71|24056.71|10
1737657160000|2025-01-23 18:32:40|24136.89|24056.89|24136.71|24056.71|24136.89|24056.89|24135.74|24055.74|9
1737657170000|2025-01-23 18:32:50|24137.91|24057.91|24118.28|24038.28|24137.91|24057.91|24117.71|24037.71|10
1737657180000|2025-01-23 18:33:00|24118.24|24038.24|24116.54|24036.54|24118.24|24038.24|24116.28|24036.28|10
1737657190000|2025-01-23 18:33:10|24116.69|24036.69|24117.73|24037.73|24117.81|24037.81|24116.63|24036.63|10
1737657200000|2025-01-23 18:33:20|24117.7|24037.7|24136.65|24056.65|24136.65|24056.65|24117.49|24037.49|10
1737657210000|2025-01-23 18:33:30|24137.2|24057.2|24138.7|24058.7|24139.99|24059.99|24137.08|24057.08|10
1737657220000|2025-01-23 18:33:40|24138.68|24058.68|24137.38|24057.38|24138.74|24058.74|24136.98|24056.98|9
1737657230000|2025-01-23 18:33:50|24136.4|24056.4|24135.52|24055.52|24136.49|24056.49|24134.67|24054.67|10
1737657240000|2025-01-23 18:34:00|24136.53|24056.53|24133.32|24053.32|24136.53|24056.53|24133.32|24053.32|10
1737657250000|2025-01-23 18:34:10|24134.35|24054.35|24128.67|24048.67|24134.35|24054.35|24128.67|24048.67|10
1737657260000|2025-01-23 18:34:20|24128.04|24048.04|24120.45|24040.45|24128.04|24048.04|24120.39|24040.39|10
1737657270000|2025-01-23 18:34:30|24120.49|24040.49|24116.28|24036.28|24120.49|24040.49|24116.13|24036.13|10
1737657280000|2025-01-23 18:34:40|24116.18|24036.18|24117|24037|24117|24037|24116.18|24036.18|10
1737657290000|2025-01-23 18:34:50|24116.27|24036.27|24116.68|24036.68|24116.73|24036.73|24116.27|24036.27|8
1737657300000|2025-01-23 18:35:00|24117.38|24037.38|24117.83|24037.83|24118.03|24038.03|24117.38|24037.38|10
1737657310000|2025-01-23 18:35:10|24117.52|24037.52|24113.7|24033.7|24117.66|24037.66|24113.7|24033.7|10
1737657320000|2025-01-23 18:35:20|24113.27|24033.27|24113.08|24033.08|24113.92|24033.92|24112.14|24032.14|10
1737657330000|2025-01-23 18:35:30|24112.7|24032.7|24108.62|24028.62|24113.06|24033.06|24107.94|24027.94|10
1737657340000|2025-01-23 18:35:40|24107.9|24027.9|24103.32|24023.32|24108.29|24028.29|24103.32|24023.32|10
1737657350000|2025-01-23 18:35:50|24103.99|24023.99|24099.77|24019.77|24103.99|24023.99|24099.77|24019.77|10
1737657360000|2025-01-23 18:36:00|24101.25|24021.25|24099.7|24019.7|24101.25|24021.25|24098.2|24018.2|10
1737657370000|2025-01-23 18:36:10|24099.45|24019.45|24101.86|24021.86|24101.86|24021.86|24099.12|24019.12|10
1737657380000|2025-01-23 18:36:20|24102.18|24022.18|24107.57|24027.57|24107.57|24027.57|24102.03|24022.03|10
1737657390000|2025-01-23 18:36:30|24107.85|24027.85|24115.07|24035.07|24115.07|24035.07|24107.85|24027.85|10
1737657400000|2025-01-23 18:36:40|24114.29|24034.29|24115.36|24035.36|24116.64|24036.64|24113.1|24033.1|10
1737657410000|2025-01-23 18:36:50|24115.56|24035.56|24115.14|24035.14|24115.56|24035.56|24114.31|24034.31|9
1737657420000|2025-01-23 18:37:00|24115.3|24035.3|24120.22|24040.22|24120.22|24040.22|24115.3|24035.3|10
1737657430000|2025-01-23 18:37:10|24120.69|24040.69|24124.38|24044.38|24124.38|24044.38|24120.08|24040.08|10
1737657440000|2025-01-23 18:37:20|24124.34|24044.34|24121.78|24041.78|24124.35|24044.35|24121.78|24041.78|10
1737657450000|2025-01-23 18:37:30|24121.63|24041.63|24124.27|24044.27|24124.59|24044.59|24120.84|24040.84|9
1737657460000|2025-01-23 18:37:40|24124.57|24044.57|24123.49|24043.49|24124.57|24044.57|24123.49|24043.49|10
1737657470000|2025-01-23 18:37:50|24123.84|24043.84|24122.5|24042.5|24124.09|24044.09|24122.5|24042.5|9
1737657480000|2025-01-23 18:38:00|24122.01|24042.01|24118.94|24038.94|24122.01|24042.01|24118.59|24038.59|10
1737657490000|2025-01-23 18:38:10|24118.98|24038.98|24117.26|24037.26|24118.98|24038.98|24117.21|24037.21|10
1737657500000|2025-01-23 18:38:20|24117.2|24037.2|24115.48|24035.48|24117.59|24037.59|24115.48|24035.48|10
1737657510000|2025-01-23 18:38:30|24115.44|24035.44|24111.91|24031.91|24115.44|24035.44|24111.46|24031.46|9
1737657520000|2025-01-23 18:38:40|24111.44|24031.44|24100.86|24020.86|24111.44|24031.44|24100.86|24020.86|10
1737657530000|2025-01-23 18:38:50|24101.07|24021.07|24100.78|24020.78|24101.21|24021.21|24100.78|24020.78|8
1737657540000|2025-01-23 18:39:00|24099.84|24019.84|24098.76|24018.76|24099.84|24019.84|24097.68|24017.68|10
1737657550000|2025-01-23 18:39:10|24097.91|24017.91|24099.41|24019.41|24099.41|24019.41|24097.45|24017.45|9
1737657560000|2025-01-23 18:39:20|24099.69|24019.69|24101.11|24021.11|24101.11|24021.11|24099.69|24019.69|10
1737657570000|2025-01-23 18:39:30|24100.61|24020.61|24099.9|24019.9|24100.61|24020.61|24099.28|24019.28|10
1737657580000|2025-01-23 18:39:40|24100.68|24020.68|24101.23|24021.23|24101.23|24021.23|24100.04|24020.04|10
1737657590000|2025-01-23 18:39:50|24101.83|24021.83|24098.71|24018.71|24101.83|24021.83|24098.71|24018.71|10
1737657600000|2025-01-23 18:40:00|24099.52|24019.52|24088.15|24008.15|24099.59|24019.59|24088.15|24008.15|10
1737657610000|2025-01-23 18:40:10|24086.55|24006.55|24080.29|24000.29|24086.55|24006.55|24079.9|23999.9|10
1737657620000|2025-01-23 18:40:20|24080.33|24000.33|24075.85|23995.85|24080.39|24000.39|24075.82|23995.82|9
1737657630000|2025-01-23 18:40:30|24075.95|23995.95|24073.48|23993.48|24075.95|23995.95|24073.48|23993.48|9
1737657640000|2025-01-23 18:40:40|24073.2|23993.2|24065.42|23985.42|24073.82|23993.82|24065.39|23985.39|10
1737657650000|2025-01-23 18:40:50|24065.13|23985.13|24060.07|23980.07|24065.13|23985.13|24059.09|23979.09|10
1737657660000|2025-01-23 18:41:00|24060.74|23980.74|24058.15|23978.15|24060.86|23980.86|24058.15|23978.15|10
1737657670000|2025-01-23 18:41:10|24058.37|23978.37|24058.69|23978.69|24059.16|23979.16|24056.8|23976.8|10
1737657680000|2025-01-23 18:41:20|24057.6|23977.6|24054.23|23974.23|24057.6|23977.6|24054.14|23974.14|10
1737657690000|2025-01-23 18:41:30|24054.54|23974.54|24047.82|23967.82|24054.72|23974.72|24047.82|23967.82|10
1737657700000|2025-01-23 18:41:40|24047.18|23967.18|24046.23|23966.23|24047.96|23967.96|24045.81|23965.81|10
1737657710000|2025-01-23 18:41:50|24046.18|23966.18|24045.39|23965.39|24046.46|23966.46|24045.39|23965.39|10
1737657720000|2025-01-23 18:42:00|24045.17|23965.17|24042.89|23962.89|24045.87|23965.87|24042.89|23962.89|10
1737657730000|2025-01-23 18:42:10|24042.57|23962.57|24036.51|23956.51|24042.57|23962.57|24036.51|23956.51|10
1737657740000|2025-01-23 18:42:20|24035.96|23955.96|24029.94|23949.94|24036.91|23956.91|24029.94|23949.94|10
1737657750000|2025-01-23 18:42:30|24028.15|23948.15|24027.37|23947.37|24028.15|23948.15|24025.77|23945.77|10
1737657760000|2025-01-23 18:42:40|24027.52|23947.52|24019.14|23939.14|24027.77|23947.77|24019.14|23939.14|10
1737657770000|2025-01-23 18:42:50|24020.3|23940.3|24004.81|23924.81|24020.3|23940.3|24004.81|23924.81|10
1737657780000|2025-01-23 18:43:00|24003.56|23923.56|24006.85|23926.85|24006.85|23926.85|24002.66|23922.66|10
1737657790000|2025-01-23 18:43:10|24006.98|23926.98|24005.19|23925.19|24006.98|23926.98|24004.49|23924.49|10
1737657800000|2025-01-23 18:43:20|24005.07|23925.07|24004.31|23924.31|24005.78|23925.78|24003.76|23923.76|10
1737657810000|2025-01-23 18:43:30|24003.66|23923.66|24002.13|23922.13|24003.72|23923.72|24002.11|23922.11|10
1737657820000|2025-01-23 18:43:40|24002.02|23922.02|23996.49|23916.49|24002.02|23922.02|23996.49|23916.49|10
1737657830000|2025-01-23 18:43:50|23996.42|23916.42|23994.73|23914.73|23996.42|23916.42|23992.95|23912.95|10
1737657840000|2025-01-23 18:44:00|23994.19|23914.19|24001.21|23921.21|24001.21|23921.21|23993.98|23913.98|10
1737657850000|2025-01-23 18:44:10|24001.48|23921.48|24002.1|23922.1|24002.42|23922.42|24001.48|23921.48|10
1737657860000|2025-01-23 18:44:20|24000.9|23920.9|23999.44|23919.44|24001.4|23921.4|23999.44|23919.44|9
1737657870000|2025-01-23 18:44:30|23999.37|23919.37|24000.16|23920.16|24000.2|23920.2|23999.37|23919.37|9
1737657880000|2025-01-23 18:44:40|23999.81|23919.81|24001.19|23921.19|24002.81|23922.81|23999.69|23919.69|10
1737657890000|2025-01-23 18:44:50|24002.93|23922.93|24003.17|23923.17|24003.67|23923.67|24001.99|23921.99|10
1737657900000|2025-01-23 18:45:00|24002.75|23922.75|23995.15|23915.15|24002.75|23922.75|23993.35|23913.35|10
1737657910000|2025-01-23 18:45:10|23994.9|23914.9|23999.02|23919.02|23999.2|23919.2|23994.85|23914.85|10
1737657920000|2025-01-23 18:45:20|23999.63|23919.63|24006.21|23926.21|24006.21|23926.21|23999.63|23919.63|10
1737657930000|2025-01-23 18:45:30|24006.32|23926.32|24007.23|23927.23|24007.23|23927.23|24006.12|23926.12|10
1737657940000|2025-01-23 18:45:40|24007.95|23927.95|24012.43|23932.43|24012.43|23932.43|24006.8|23926.8|10
1737657950000|2025-01-23 18:45:50|24012.89|23932.89|24015.9|23935.9|24015.9|23935.9|24012.89|23932.89|10
1737657960000|2025-01-23 18:46:00|24015.79|23935.79|24013.93|23933.93|24016.97|23936.97|24013.93|23933.93|10
1737657970000|2025-01-23 18:46:10|24013.07|23933.07|24007.68|23927.68|24013.07|23933.07|24007.34|23927.34|10
1737657980000|2025-01-23 18:46:20|24006.95|23926.95|24007.86|23927.86|24007.86|23927.86|24004.34|23924.34|10
1737657990000|2025-01-23 18:46:30|24008.13|23928.13|24008.62|23928.62|24008.62|23928.62|24006.51|23926.51|10
1737658000000|2025-01-23 18:46:40|24010.04|23930.04|24014.21|23934.21|24014.21|23934.21|24009.26|23929.26|10
1737658010000|2025-01-23 18:46:50|24014.58|23934.58|24014.31|23934.31|24016.14|23936.14|24014.31|23934.31|10
1737658020000|2025-01-23 18:47:00|24014.16|23934.16|24013.02|23933.02|24014.24|23934.24|24011.16|23931.16|10
1737658030000|2025-01-23 18:47:10|24012.46|23932.46|24016.56|23936.56|24016.69|23936.69|24012.43|23932.43|10
1737658040000|2025-01-23 18:47:20|24016.65|23936.65|24023.35|23943.35|24023.44|23943.44|24016.34|23936.34|10
1737658050000|2025-01-23 18:47:30|24023.48|23943.48|24025.49|23945.49|24025.49|23945.49|24022.54|23942.54|9
1737658060000|2025-01-23 18:47:40|24024.86|23944.86|24023.29|23943.29|24024.86|23944.86|24023.29|23943.29|10
1737658070000|2025-01-23 18:47:50|24023|23943|24018.67|23938.67|24023|23943|24018.67|23938.67|10
1737658080000|2025-01-23 18:48:00|24018.03|23938.03|24015.21|23935.21|24018.03|23938.03|24015.21|23935.21|9
1737658090000|2025-01-23 18:48:10|24014.56|23934.56|24014.5|23934.5|24014.91|23934.91|24013.09|23933.09|10
1737658100000|2025-01-23 18:48:20|24013.67|23933.67|24008.9|23928.9|24013.67|23933.67|24007.5|23927.5|10
1737658110000|2025-01-23 18:48:30|24003.7|23923.7|24000.17|23920.17|24003.7|23923.7|23997.45|23917.45|10
1737658120000|2025-01-23 18:48:40|24000.41|23920.41|24000.04|23920.04|24002.5|23922.5|24000.04|23920.04|10
1737658130000|2025-01-23 18:48:50|24001.13|23921.13|24002.3|23922.3|24002.3|23922.3|24000.61|23920.61|10
1737658140000|2025-01-23 18:49:00|24002.15|23922.15|23999.74|23919.74|24002.99|23922.99|23999.74|23919.74|9
1737658150000|2025-01-23 18:49:10|24000.95|23920.95|24000.14|23920.14|24001.98|23921.98|24000.14|23920.14|10
1737658160000|2025-01-23 18:49:20|23999.99|23919.99|23990.97|23910.97|23999.99|23919.99|23990.97|23910.97|10
1737658170000|2025-01-23 18:49:30|23990.71|23910.71|23993|23913|23993|23913|23990.26|23910.26|10
1737658180000|2025-01-23 18:49:40|23993.6|23913.6|23990.89|23910.89|23993.88|23913.88|23988.76|23908.76|10
1737658190000|2025-01-23 18:49:50|23990.77|23910.77|23997.79|23917.79|23997.98|23917.98|23990.74|23910.74|10
1737658200000|2025-01-23 18:50:00|23997.83|23917.83|23995.63|23915.63|23998.68|23918.68|23994.89|23914.89|10
1737658210000|2025-01-23 18:50:10|23995.57|23915.57|24003.33|23923.33|24003.33|23923.33|23995.57|23915.57|10
1737658220000|2025-01-23 18:50:20|24002.99|23922.99|24007.34|23927.34|24007.6|23927.6|24002.99|23922.99|10
1737658230000|2025-01-23 18:50:30|24007.37|23927.37|24008.65|23928.65|24009.66|23929.66|24007.09|23927.09|10
1737658240000|2025-01-23 18:50:40|24008.37|23928.37|24006.29|23926.29|24008.37|23928.37|24005.87|23925.87|10
1737658250000|2025-01-23 18:50:50|24005.08|23925.08|24006.7|23926.7|24006.7|23926.7|24004.22|23924.22|10
1737658260000|2025-01-23 18:51:00|24006.19|23926.19|24002.05|23922.05|24006.19|23926.19|24002.05|23922.05|9
1737658270000|2025-01-23 18:51:10|24002.15|23922.15|23998.92|23918.92|24004.04|23924.04|23998.92|23918.92|10
1737658280000|2025-01-23 18:51:20|23999.47|23919.47|24004.75|23924.75|24004.75|23924.75|23998.66|23918.66|10
1737658290000|2025-01-23 18:51:30|24005.26|23925.26|24007.98|23927.98|24007.98|23927.98|24005.26|23925.26|10
1737658300000|2025-01-23 18:51:40|24007.11|23927.11|24011.81|23931.81|24011.81|23931.81|24006.86|23926.86|10
1737658310000|2025-01-23 18:51:50|24011.94|23931.94|24013.83|23933.83|24013.83|23933.83|24011.15|23931.15|10
1737658320000|2025-01-23 18:52:00|24014.05|23934.05|24009.87|23929.87|24014.05|23934.05|24009.87|23929.87|10
1737658330000|2025-01-23 18:52:10|24008.14|23928.14|24004.17|23924.17|24008.14|23928.14|24004.17|23924.17|10
1737658340000|2025-01-23 18:52:20|24003.52|23923.52|24001.86|23921.86|24003.9|23923.9|24001.86|23921.86|10
1737658350000|2025-01-23 18:52:30|24002.22|23922.22|24003.29|23923.29|24003.29|23923.29|24001.23|23921.23|10
1737658360000|2025-01-23 18:52:40|24007.26|23927.26|24013.77|23933.77|24013.77|23933.77|24007.26|23927.26|10
1737658370000|2025-01-23 18:52:50|24013.9|23933.9|24015.32|23935.32|24015.32|23935.32|24013.4|23933.4|10
1737658380000|2025-01-23 18:53:00|24013.74|23933.74|24020.76|23940.76|24020.76|23940.76|24013.74|23933.74|10
1737658390000|2025-01-23 18:53:10|24020.01|23940.01|24021.02|23941.02|24021.02|23941.02|24018.54|23938.54|10
1737658400000|2025-01-23 18:53:20|24021|23941|24020.84|23940.84|24021|23941|24020.36|23940.36|9
1737658410000|2025-01-23 18:53:30|24020.9|23940.9|24019.56|23939.56|24021.13|23941.13|24019.56|23939.56|9
1737658420000|2025-01-23 18:53:40|24019.61|23939.61|24019.84|23939.84|24020.42|23940.42|24019.52|23939.52|10
1737658430000|2025-01-23 18:53:50|24019.9|23939.9|24018.48|23938.48|24020.77|23940.77|24018.48|23938.48|9
1737658440000|2025-01-23 18:54:00|24018.47|23938.47|24019.96|23939.96|24020.79|23940.79|24018.47|23938.47|10
1737658450000|2025-01-23 18:54:10|24019.47|23939.47|24014.96|23934.96|24019.55|23939.55|24014.96|23934.96|10
1737658460000|2025-01-23 18:54:20|24013.31|23933.31|24008.55|23928.55|24013.31|23933.31|24008.55|23928.55|10
1737658470000|2025-01-23 18:54:30|24008|23928|24007.28|23927.28|24009.15|23929.15|24007.28|23927.28|10
1737658480000|2025-01-23 18:54:40|24006.09|23926.09|24003.93|23923.93|24006.09|23926.09|24003.93|23923.93|10
1737658490000|2025-01-23 18:54:50|24003.75|23923.75|24007.63|23927.63|24007.9|23927.9|24003.75|23923.75|10
1737658500000|2025-01-23 18:55:00|24006.81|23926.81|24007.6|23927.6|24008.3|23928.3|24006.81|23926.81|8
1737658510000|2025-01-23 18:55:10|24007.8|23927.8|24001.42|23921.42|24007.8|23927.8|24001.42|23921.42|10
1737658520000|2025-01-23 18:55:20|23998.95|23918.95|23995.82|23915.82|23998.95|23918.95|23995.81|23915.81|10
1737658530000|2025-01-23 18:55:30|23995.54|23915.54|23993.7|23913.7|23995.54|23915.54|23993.7|23913.7|10
1737658540000|2025-01-23 18:55:40|23993.43|23913.43|23986.41|23906.41|23993.43|23913.43|23985.66|23905.66|10
1737658550000|2025-01-23 18:55:50|23985.69|23905.69|23983.07|23903.07|23985.69|23905.69|23982.62|23902.62|9
1737658560000|2025-01-23 18:56:00|23983.17|23903.17|23984.07|23904.07|23984.07|23904.07|23982.34|23902.34|10
1737658570000|2025-01-23 18:56:10|23985.15|23905.15|23991.27|23911.27|23991.82|23911.82|23985.15|23905.15|10
1737658580000|2025-01-23 18:56:20|23991.52|23911.52|23995.04|23915.04|23995.04|23915.04|23991.52|23911.52|7
1737658590000|2025-01-23 18:56:30|23995.5|23915.5|24004.95|23924.95|24004.95|23924.95|23995.5|23915.5|10
1737658600000|2025-01-23 18:56:40|24005.41|23925.41|24004.14|23924.14|24006.85|23926.85|24004.14|23924.14|10
1737658610000|2025-01-23 18:56:50|24004.58|23924.58|24005.06|23925.06|24005.77|23925.77|24004.58|23924.58|10
1737658620000|2025-01-23 18:57:00|24005.02|23925.02|24002.34|23922.34|24005.72|23925.72|24002.34|23922.34|10
1737658630000|2025-01-23 18:57:10|24003.06|23923.06|23997.2|23917.2|24003.06|23923.06|23997.2|23917.2|10
1737658640000|2025-01-23 18:57:20|23997.67|23917.67|24003.71|23923.71|24004.35|23924.35|23997.67|23917.67|10
1737658650000|2025-01-23 18:57:30|24003.05|23923.05|24001.56|23921.56|24003.06|23923.06|24001.38|23921.38|10
1737658660000|2025-01-23 18:57:40|24001.45|23921.45|24003.57|23923.57|24003.57|23923.57|24001.45|23921.45|10
1737658670000|2025-01-23 18:57:50|24003.46|23923.46|23994.16|23914.16|24003.46|23923.46|23994.16|23914.16|10
1737658680000|2025-01-23 18:58:00|23993.26|23913.26|23993.05|23913.05|23993.36|23913.36|23992.59|23912.59|10
1737658690000|2025-01-23 18:58:10|23992.73|23912.73|23994.06|23914.06|23994.06|23914.06|23992.45|23912.45|10
1737658700000|2025-01-23 18:58:20|23994.09|23914.09|23994.82|23914.82|23995.13|23915.13|23994.03|23914.03|10
1737658710000|2025-01-23 18:58:30|23995.22|23915.22|23996.59|23916.59|23996.98|23916.98|23995.22|23915.22|9
1737658720000|2025-01-23 18:58:40|23996.16|23916.16|23999.61|23919.61|23999.61|23919.61|23996.16|23916.16|10
1737658730000|2025-01-23 18:58:50|23999.99|23919.99|24001.12|23921.12|24001.12|23921.12|23999.5|23919.5|10
1737658740000|2025-01-23 18:59:00|24003.84|23923.84|24001.78|23921.78|24004.44|23924.44|24001.78|23921.78|10
1737658750000|2025-01-23 18:59:10|24002.01|23922.01|24004.71|23924.71|24006.3|23926.3|24002.01|23922.01|10
1737658760000|2025-01-23 18:59:20|24004.76|23924.76|24004.96|23924.96|24005.63|23925.63|24003.84|23923.84|10
1737658770000|2025-01-23 18:59:30|24005.67|23925.67|24005.57|23925.57|24006.88|23926.88|24004.19|23924.19|10
1737658780000|2025-01-23 18:59:40|24002.59|23922.59|23997.98|23917.98|24002.59|23922.59|23997.88|23917.88|10
1737658790000|2025-01-23 18:59:50|23996.91|23916.91|23994.62|23914.62|23996.91|23916.91|23993.65|23913.65|10
1737658800000|2025-01-23 19:00:00|23995.32|23915.32|23992.61|23912.61|23995.32|23915.32|23992.61|23912.61|9
1737658810000|2025-01-23 19:00:10|23992.65|23912.65|23986.4|23906.4|23993.89|23913.89|23986.4|23906.4|10
1737658820000|2025-01-23 19:00:20|23986.41|23906.41|23987.28|23907.28|23988|23908|23986.41|23906.41|10
1737658830000|2025-01-23 19:00:30|23989.19|23909.19|23988.53|23908.53|23989.27|23909.27|23988.44|23908.44|9
1737658840000|2025-01-23 19:00:40|23988.84|23908.84|23983.89|23903.89|23989.62|23909.62|23983.85|23903.85|10
1737658850000|2025-01-23 19:00:50|23984.13|23904.13|23979.62|23899.62|23984.13|23904.13|23979.62|23899.62|10
1737658860000|2025-01-23 19:01:00|23979.61|23899.61|23979.56|23899.56|23980.24|23900.24|23975.58|23895.58|10
1737658870000|2025-01-23 19:01:10|23978.56|23898.56|23973.96|23893.96|23978.56|23898.56|23973.96|23893.96|10
1737658880000|2025-01-23 19:01:20|23969.25|23889.25|23966.77|23886.77|23969.67|23889.67|23966.12|23886.12|10
1737658890000|2025-01-23 19:01:30|23967.27|23887.27|23962.58|23882.58|23967.27|23887.27|23962.58|23882.58|10
1737658900000|2025-01-23 19:01:40|23962.6|23882.6|23957|23877|23963.52|23883.52|23957|23877|10
1737658910000|2025-01-23 19:01:50|23957.01|23877.01|23953.15|23873.15|23957.03|23877.03|23952.69|23872.69|10
1737658920000|2025-01-23 19:02:00|23953.13|23873.13|23955.57|23875.57|23955.57|23875.57|23952.01|23872.01|10
1737658930000|2025-01-23 19:02:10|23955.87|23875.87|23959.85|23879.85|23960.35|23880.35|23955.55|23875.55|9
1737658940000|2025-01-23 19:02:20|23960.36|23880.36|23965.21|23885.21|23965.21|23885.21|23960.36|23880.36|10
1737658950000|2025-01-23 19:02:30|23965.36|23885.36|23969.92|23889.92|23969.92|23889.92|23965.04|23885.04|10
1737658960000|2025-01-23 19:02:40|23971.27|23891.27|23977.24|23897.24|23977.28|23897.28|23971.27|23891.27|10
1737658970000|2025-01-23 19:02:50|23977.83|23897.83|23979.21|23899.21|23979.6|23899.6|23976.89|23896.89|10
1737658980000|2025-01-23 19:03:00|23979.06|23899.06|23983.93|23903.93|23983.93|23903.93|23978.38|23898.38|10
1737658990000|2025-01-23 19:03:10|23983.86|23903.86|23988.04|23908.04|23988.62|23908.62|23983.86|23903.86|10
1737659000000|2025-01-23 19:03:20|23987.56|23907.56|23989.97|23909.97|23989.97|23909.97|23987.56|23907.56|10
1737659010000|2025-01-23 19:03:30|23991.51|23911.51|23992.11|23912.11|23992.11|23912.11|23991.31|23911.31|10
1737659020000|2025-01-23 19:03:40|23992.36|23912.36|23992.41|23912.41|23995.48|23915.48|23992.36|23912.36|10
1737659030000|2025-01-23 19:03:50|23992.62|23912.62|23985.42|23905.42|23992.62|23912.62|23985.42|23905.42|10
1737659040000|2025-01-23 19:04:00|23984.77|23904.77|23981.37|23901.37|23984.77|23904.77|23981.37|23901.37|10
1737659050000|2025-01-23 19:04:10|23981.25|23901.25|23978.93|23898.93|23981.25|23901.25|23978.93|23898.93|10
1737659060000|2025-01-23 19:04:20|23978.72|23898.72|23971.95|23891.95|23978.72|23898.72|23971.95|23891.95|10
1737659070000|2025-01-23 19:04:30|23972.05|23892.05|23972.17|23892.17|23972.93|23892.93|23971.65|23891.65|10
1737659080000|2025-01-23 19:04:40|23971.19|23891.19|23963.55|23883.55|23971.19|23891.19|23962.94|23882.94|9
1737659090000|2025-01-23 19:04:50|23962.53|23882.53|23948.11|23868.11|23962.53|23882.53|23947.18|23867.18|10
1737659100000|2025-01-23 19:05:00|23947.79|23867.79|23924.48|23844.48|23947.79|23867.79|23924.48|23844.48|10
1737659110000|2025-01-23 19:05:10|23920.08|23840.08|23919.66|23839.66|23920.08|23840.08|23916.96|23836.96|10
1737659120000|2025-01-23 19:05:20|23913.71|23833.71|23906.2|23826.2|23913.71|23833.71|23905.03|23825.03|10
1737659130000|2025-01-23 19:05:30|23905.54|23825.54|23889.61|23809.61|23905.54|23825.54|23889.61|23809.61|10
1737659140000|2025-01-23 19:05:40|23885.98|23805.98|23887.34|23807.34|23887.34|23807.34|23883.32|23803.32|10
1737659150000|2025-01-23 19:05:50|23886.1|23806.1|23885.75|23805.75|23886.74|23806.74|23884.85|23804.85|10
1737659160000|2025-01-23 19:06:00|23886.05|23806.05|23879.81|23799.81|23886.12|23806.12|23879.81|23799.81|10
1737659170000|2025-01-23 19:06:10|23879.24|23799.24|23874.45|23794.45|23880.21|23800.21|23874.33|23794.33|10
1737659180000|2025-01-23 19:06:20|23874.46|23794.46|23877.11|23797.11|23877.11|23797.11|23872.72|23792.72|10
1737659190000|2025-01-23 19:06:30|23877.85|23797.85|23882.12|23802.12|23882.7|23802.7|23876.8|23796.8|10
1737659200000|2025-01-23 19:06:40|23880.76|23800.76|23879.51|23799.51|23881.58|23801.58|23878.53|23798.53|10
1737659210000|2025-01-23 19:06:50|23880|23800|23878.09|23798.09|23880.15|23800.15|23878.09|23798.09|10
1737659220000|2025-01-23 19:07:00|23878.62|23798.62|23883.71|23803.71|23884.28|23804.28|23878.62|23798.62|10
1737659230000|2025-01-23 19:07:10|23884.69|23804.69|23888.68|23808.68|23889.61|23809.61|23884.69|23804.69|10
1737659240000|2025-01-23 19:07:20|23889.35|23809.35|23882.95|23802.95|23889.9|23809.9|23882.95|23802.95|10
1737659250000|2025-01-23 19:07:30|23882.5|23802.5|23882.42|23802.42|23883.01|23803.01|23881.39|23801.39|10
1737659260000|2025-01-23 19:07:40|23882.53|23802.53|23891.36|23811.36|23891.36|23811.36|23882.53|23802.53|10
1737659270000|2025-01-23 19:07:50|23891.43|23811.43|23891.52|23811.52|23895.92|23815.92|23891.43|23811.43|10
1737659280000|2025-01-23 19:08:00|23889.96|23809.96|23886.94|23806.94|23892.02|23812.02|23886.94|23806.94|10
1737659290000|2025-01-23 19:08:10|23885.58|23805.58|23886.92|23806.92|23887.2|23807.2|23884.52|23804.52|10
1737659300000|2025-01-23 19:08:20|23886.03|23806.03|23882.52|23802.52|23886.03|23806.03|23882.1|23802.1|10
1737659310000|2025-01-23 19:08:30|23883.04|23803.04|23880.8|23800.8|23883.44|23803.44|23879.54|23799.54|10
1737659320000|2025-01-23 19:08:40|23881.53|23801.53|23885.77|23805.77|23885.77|23805.77|23881.53|23801.53|8
1737659330000|2025-01-23 19:08:50|23884.73|23804.73|23883.6|23803.6|23885.11|23805.11|23883.57|23803.57|10
1737659340000|2025-01-23 19:09:00|23883.74|23803.74|23887.19|23807.19|23889.21|23809.21|23883.74|23803.74|10
1737659350000|2025-01-23 19:09:10|23887.39|23807.39|23895.8|23815.8|23896.4|23816.4|23887.39|23807.39|10
1737659360000|2025-01-23 19:09:20|23899.32|23819.32|23905.99|23825.99|23909.05|23829.05|23899.32|23819.32|10
1737659370000|2025-01-23 19:09:30|23905.17|23825.17|23909.69|23829.69|23909.69|23829.69|23905.17|23825.17|10
1737659380000|2025-01-23 19:09:40|23910.13|23830.13|23915.42|23835.42|23915.42|23835.42|23910.13|23830.13|10
1737659390000|2025-01-23 19:09:50|23915.9|23835.9|23916.69|23836.69|23918.57|23838.57|23915.9|23835.9|10
1737659400000|2025-01-23 19:10:00|23916.46|23836.46|23919.61|23839.61|23920.71|23840.71|23916.46|23836.46|10
1737659410000|2025-01-23 19:10:10|23919.43|23839.43|23922.53|23842.53|23922.53|23842.53|23919.12|23839.12|10
1737659420000|2025-01-23 19:10:20|23923.39|23843.39|23925.47|23845.47|23925.47|23845.47|23922.89|23842.89|10
1737659430000|2025-01-23 19:10:30|23926.28|23846.28|23919.37|23839.37|23926.62|23846.62|23919.37|23839.37|10
1737659440000|2025-01-23 19:10:40|23919.33|23839.33|23912.21|23832.21|23919.33|23839.33|23912.06|23832.06|10
1737659450000|2025-01-23 19:10:50|23914.21|23834.21|23916.21|23836.21|23916.58|23836.58|23912.57|23832.57|10
1737659460000|2025-01-23 19:11:00|23915.89|23835.89|23916.28|23836.28|23916.69|23836.69|23915|23835|10
1737659470000|2025-01-23 19:11:10|23916.23|23836.23|23912.26|23832.26|23916.44|23836.44|23911.84|23831.84|9
1737659480000|2025-01-23 19:11:20|23912.25|23832.25|23911.56|23831.56|23912.25|23832.25|23909.75|23829.75|9
1737659490000|2025-01-23 19:11:30|23911.23|23831.23|23914.8|23834.8|23914.8|23834.8|23911.23|23831.23|10
1737659500000|2025-01-23 19:11:40|23916.1|23836.1|23914.65|23834.65|23916.43|23836.43|23914.52|23834.52|10
1737659510000|2025-01-23 19:11:50|23914.46|23834.46|23916.51|23836.51|23916.89|23836.89|23914.43|23834.43|10
1737659520000|2025-01-23 19:12:00|23915.44|23835.44|23918.22|23838.22|23918.22|23838.22|23915.17|23835.17|9
1737659530000|2025-01-23 19:12:10|23918.19|23838.19|23918.26|23838.26|23919.65|23839.65|23917.95|23837.95|10
1737659540000|2025-01-23 19:12:20|23917.73|23837.73|23916.34|23836.34|23918.16|23838.16|23916.34|23836.34|10
1737659550000|2025-01-23 19:12:30|23915.91|23835.91|23916.98|23836.98|23916.98|23836.98|23914.95|23834.95|10
1737659560000|2025-01-23 19:12:40|23917.37|23837.37|23919.52|23839.52|23920.16|23840.16|23917.37|23837.37|10
1737659570000|2025-01-23 19:12:50|23920.6|23840.6|23915.63|23835.63|23920.7|23840.7|23915.63|23835.63|10
1737659580000|2025-01-23 19:13:00|23914.86|23834.86|23907.73|23827.73|23914.86|23834.86|23907.17|23827.17|10
1737659590000|2025-01-23 19:13:10|23907.05|23827.05|23909.53|23829.53|23909.68|23829.68|23907.01|23827.01|10
1737659600000|2025-01-23 19:13:20|23909.56|23829.56|23909.72|23829.72|23910.56|23830.56|23909.56|23829.56|10
1737659610000|2025-01-23 19:13:30|23909.76|23829.76|23912.26|23832.26|23912.26|23832.26|23908.73|23828.73|10
1737659620000|2025-01-23 19:13:40|23912.33|23832.33|23912.16|23832.16|23912.97|23832.97|23910.5|23830.5|10
1737659630000|2025-01-23 19:13:50|23912.11|23832.11|23913.74|23833.74|23914.16|23834.16|23912.11|23832.11|10
1737659640000|2025-01-23 19:14:00|23912.5|23832.5|23913.95|23833.95|23914.6|23834.6|23912.04|23832.04|10
1737659650000|2025-01-23 19:14:10|23913.6|23833.6|23912.03|23832.03|23914.22|23834.22|23911.28|23831.28|10
1737659660000|2025-01-23 19:14:20|23911.18|23831.18|23901.72|23821.72|23911.18|23831.18|23901.42|23821.42|10
1737659670000|2025-01-23 19:14:30|23898.74|23818.74|23894.95|23814.95|23898.74|23818.74|23894.36|23814.36|10
1737659680000|2025-01-23 19:14:40|23893.73|23813.73|23892.06|23812.06|23893.73|23813.73|23892.03|23812.03|10
1737659690000|2025-01-23 19:14:50|23891.52|23811.52|23887.9|23807.9|23891.62|23811.62|23887.88|23807.88|10
1737659700000|2025-01-23 19:15:00|23888.52|23808.52|23886.91|23806.91|23888.76|23808.76|23886.91|23806.91|10
1737659710000|2025-01-23 19:15:10|23887.23|23807.23|23887.33|23807.33|23888.99|23808.99|23885.84|23805.84|10
1737659720000|2025-01-23 19:15:20|23887.41|23807.41|23891.14|23811.14|23891.86|23811.86|23884.9|23804.9|10
1737659730000|2025-01-23 19:15:30|23892.15|23812.15|23887.8|23807.8|23893.9|23813.9|23887.8|23807.8|10
1737659740000|2025-01-23 19:15:40|23886.57|23806.57|23883.17|23803.17|23886.57|23806.57|23881.43|23801.43|10
1737659750000|2025-01-23 19:15:50|23883.19|23803.19|23874.45|23794.45|23883.19|23803.19|23874.45|23794.45|10
1737659760000|2025-01-23 19:16:00|23874.54|23794.54|23873.26|23793.26|23874.73|23794.73|23871.54|23791.54|10
1737659770000|2025-01-23 19:16:10|23872.4|23792.4|23861.69|23781.69|23872.4|23792.4|23860.57|23780.57|10
1737659780000|2025-01-23 19:16:20|23861.7|23781.7|23850.45|23770.45|23861.89|23781.89|23850.45|23770.45|10
1737659790000|2025-01-23 19:16:30|23848.52|23768.52|23835.02|23755.02|23848.52|23768.52|23835.02|23755.02|10
1737659800000|2025-01-23 19:16:40|23830.84|23750.84|23802.31|23722.31|23830.84|23750.84|23802.31|23722.31|10
1737659810000|2025-01-23 19:16:50|23801.35|23721.35|23801.14|23721.14|23801.35|23721.35|23798.58|23718.58|10
1737659820000|2025-01-23 19:17:00|23801.55|23721.55|23803.23|23723.23|23803.97|23723.97|23800.46|23720.46|10
1737659830000|2025-01-23 19:17:10|23802.47|23722.47|23798.66|23718.66|23802.47|23722.47|23798.19|23718.19|10
1737659840000|2025-01-23 19:17:20|23799.27|23719.27|23797.18|23717.18|23799.27|23719.27|23796.78|23716.78|10
1737659850000|2025-01-23 19:17:30|23796.88|23716.88|23795.79|23715.79|23798.58|23718.58|23795.79|23715.79|9
1737659860000|2025-01-23 19:17:40|23795.97|23715.97|23791.1|23711.1|23795.97|23715.97|23791.1|23711.1|10
1737659870000|2025-01-23 19:17:50|23791.43|23711.43|23793.61|23713.61|23794.69|23714.69|23790.67|23710.67|10
1737659880000|2025-01-23 19:18:00|23792.93|23712.93|23785.09|23705.09|23792.93|23712.93|23784.8|23704.8|10
1737659890000|2025-01-23 19:18:10|23783.69|23703.69|23787.94|23707.94|23788.55|23708.55|23782.85|23702.85|10
1737659900000|2025-01-23 19:18:20|23788.13|23708.13|23780.45|23700.45|23788.13|23708.13|23780.45|23700.45|10
1737659910000|2025-01-23 19:18:30|23781.12|23701.12|23785.23|23705.23|23786.34|23706.34|23781.12|23701.12|10
1737659920000|2025-01-23 19:18:40|23785.58|23705.58|23782.35|23702.35|23785.58|23705.58|23780.68|23700.68|10
1737659930000|2025-01-23 19:18:50|23782.08|23702.08|23786.29|23706.29|23786.29|23706.29|23782.03|23702.03|10
1737659940000|2025-01-23 19:19:00|23786.32|23706.32|23782.04|23702.04|23786.32|23706.32|23781.93|23701.93|10
1737659950000|2025-01-23 19:19:10|23782.44|23702.44|23776.15|23696.15|23782.44|23702.44|23775.36|23695.36|10
1737659960000|2025-01-23 19:19:20|23777.8|23697.8|23776.08|23696.08|23780.43|23700.43|23775.89|23695.89|10
1737659970000|2025-01-23 19:19:30|23775.99|23695.99|23773.83|23693.83|23775.99|23695.99|23773.61|23693.61|9
1737659980000|2025-01-23 19:19:40|23773.63|23693.63|23769.35|23689.35|23773.63|23693.63|23769.35|23689.35|10
1737659990000|2025-01-23 19:19:50|23767.05|23687.05|23763.16|23683.16|23767.05|23687.05|23762.76|23682.76|10
1737660000000|2025-01-23 19:20:00|23763.46|23683.46|23764.76|23684.76|23766.29|23686.29|23763.46|23683.46|10
1737660010000|2025-01-23 19:20:10|23764.34|23684.34|23751.27|23671.27|23764.57|23684.57|23751.27|23671.27|10
1737660020000|2025-01-23 19:20:20|23750.6|23670.6|23747.35|23667.35|23750.6|23670.6|23747.04|23667.04|10
1737660030000|2025-01-23 19:20:30|23746.7|23666.7|23743.95|23663.95|23748.18|23668.18|23743.95|23663.95|10
1737660040000|2025-01-23 19:20:40|23744.41|23664.41|23739.99|23659.99|23744.41|23664.41|23739.6|23659.6|10
1737660050000|2025-01-23 19:20:50|23739.14|23659.14|23749.93|23669.93|23749.93|23669.93|23739.14|23659.14|10
1737660060000|2025-01-23 19:21:00|23749.83|23669.83|23749.12|23669.12|23749.83|23669.83|23746.08|23666.08|10
1737660070000|2025-01-23 19:21:10|23748.13|23668.13|23761.19|23681.19|23761.19|23681.19|23748.13|23668.13|10
1737660080000|2025-01-23 19:21:20|23762.44|23682.44|23770.05|23690.05|23770.05|23690.05|23762.44|23682.44|10
1737660090000|2025-01-23 19:21:30|23771.17|23691.17|23774.77|23694.77|23775.46|23695.46|23771.17|23691.17|10
1737660100000|2025-01-23 19:21:40|23775.39|23695.39|23779.45|23699.45|23779.45|23699.45|23774.92|23694.92|10
1737660110000|2025-01-23 19:21:50|23779.06|23699.06|23772.67|23692.67|23779.06|23699.06|23772.33|23692.33|10
1737660120000|2025-01-23 19:22:00|23772.62|23692.62|23766.32|23686.32|23772.62|23692.62|23763.67|23683.67|10
1737660130000|2025-01-23 19:22:10|23766.47|23686.47|23766.18|23686.18|23767.66|23687.66|23766.18|23686.18|10
1737660140000|2025-01-23 19:22:20|23766.05|23686.05|23768.02|23688.02|23768.49|23688.49|23766.05|23686.05|10
1737660150000|2025-01-23 19:22:30|23768.45|23688.45|23772.45|23692.45|23773.09|23693.09|23768.16|23688.16|10
1737660160000|2025-01-23 19:22:40|23772.69|23692.69|23774.6|23694.6|23775.87|23695.87|23772.4|23692.4|10
1737660170000|2025-01-23 19:22:50|23773.89|23693.89|23777.43|23697.43|23777.43|23697.43|23773.89|23693.89|10
1737660180000|2025-01-23 19:23:00|23777.48|23697.48|23780.81|23700.81|23781.18|23701.18|23777.48|23697.48|10
1737660190000|2025-01-23 19:23:10|23781.57|23701.57|23787.12|23707.12|23787.12|23707.12|23781.57|23701.57|10
1737660200000|2025-01-23 19:23:20|23787.36|23707.36|23786.22|23706.22|23788.58|23708.58|23786.22|23706.22|10
1737660210000|2025-01-23 19:23:30|23786.46|23706.46|23791.62|23711.62|23791.62|23711.62|23786.46|23706.46|10
1737660220000|2025-01-23 19:23:40|23791.78|23711.78|23790.74|23710.74|23793.15|23713.15|23790.74|23710.74|10
1737660230000|2025-01-23 19:23:50|23790.79|23710.79|23790.69|23710.69|23791.93|23711.93|23790.46|23710.46|9
1737660240000|2025-01-23 19:24:00|23791.08|23711.08|23790.97|23710.97|23793.3|23713.3|23790.78|23710.78|10
1737660250000|2025-01-23 19:24:10|23788.31|23708.31|23777.93|23697.93|23788.31|23708.31|23777.93|23697.93|10
1737660260000|2025-01-23 19:24:20|23777.68|23697.68|23775.24|23695.24|23778.76|23698.76|23775.12|23695.12|9
1737660270000|2025-01-23 19:24:30|23775.23|23695.23|23777.96|23697.96|23778.59|23698.59|23775.23|23695.23|10
1737660280000|2025-01-23 19:24:40|23779.52|23699.52|23776.86|23696.86|23780.51|23700.51|23776.86|23696.86|10
1737660290000|2025-01-23 19:24:50|23775.73|23695.73|23773.4|23693.4|23775.73|23695.73|23773.22|23693.22|10
1737660300000|2025-01-23 19:25:00|23773.6|23693.6|23779.37|23699.37|23779.41|23699.41|23773.15|23693.15|10
1737660310000|2025-01-23 19:25:10|23779.28|23699.28|23785.04|23705.04|23785.45|23705.45|23779.27|23699.27|10
1737660320000|2025-01-23 19:25:20|23784.74|23704.74|23778.88|23698.88|23784.74|23704.74|23778.57|23698.57|10
1737660330000|2025-01-23 19:25:30|23778.07|23698.07|23778.73|23698.73|23779.5|23699.5|23777.15|23697.15|9
1737660340000|2025-01-23 19:25:40|23778.27|23698.27|23792.46|23712.46|23792.46|23712.46|23778.27|23698.27|10
1737660350000|2025-01-23 19:25:50|23793.13|23713.13|23797.42|23717.42|23797.57|23717.57|23793.13|23713.13|10
1737660360000|2025-01-23 19:26:00|23797.33|23717.33|23814.99|23734.99|23814.99|23734.99|23796.84|23716.84|10
1737660370000|2025-01-23 19:26:10|23817.92|23737.92|23835.11|23755.11|23835.11|23755.11|23817.92|23737.92|10
1737660380000|2025-01-23 19:26:20|23835.3|23755.3|23833.84|23753.84|23835.3|23755.3|23832.98|23752.98|10
1737660390000|2025-01-23 19:26:30|23843.23|23763.23|23835.36|23755.36|23844.67|23764.67|23835.36|23755.36|10
1737660400000|2025-01-23 19:26:40|23835.85|23755.85|23834.76|23754.76|23836.37|23756.37|23832.67|23752.67|10
1737660410000|2025-01-23 19:26:50|23835.22|23755.22|23836.91|23756.91|23838.82|23758.82|23834.86|23754.86|10
1737660420000|2025-01-23 19:27:00|23837.14|23757.14|23833.62|23753.62|23837.23|23757.23|23828.51|23748.51|10
1737660430000|2025-01-23 19:27:10|23833.27|23753.27|23836.53|23756.53|23836.97|23756.97|23833.16|23753.16|10
1737660440000|2025-01-23 19:27:20|23836.49|23756.49|23837.23|23757.23|23837.23|23757.23|23834.46|23754.46|10
1737660450000|2025-01-23 19:27:30|23837.39|23757.39|23839.64|23759.64|23841.24|23761.24|23837.39|23757.39|10
1737660460000|2025-01-23 19:27:40|23841.41|23761.41|23843.84|23763.84|23844.4|23764.4|23841.41|23761.41|10
1737660470000|2025-01-23 19:27:50|23843.98|23763.98|23846.99|23766.99|23846.99|23766.99|23843.98|23763.98|10
1737660480000|2025-01-23 19:28:00|23847.38|23767.38|23846.14|23766.14|23849.49|23769.49|23846.14|23766.14|10
1737660490000|2025-01-23 19:28:10|23843.16|23763.16|23832.46|23752.46|23843.16|23763.16|23832.46|23752.46|9
1737660500000|2025-01-23 19:28:20|23831.58|23751.58|23821.78|23741.78|23832.3|23752.3|23821.64|23741.64|10
1737660510000|2025-01-23 19:28:30|23821.84|23741.84|23821.58|23741.58|23822.92|23742.92|23819.93|23739.93|10
1737660520000|2025-01-23 19:28:40|23823.66|23743.66|23828.97|23748.97|23828.97|23748.97|23823.66|23743.66|9
1737660530000|2025-01-23 19:28:50|23827.95|23747.95|23829.6|23749.6|23829.6|23749.6|23827.16|23747.16|10
1737660540000|2025-01-23 19:29:00|23829.53|23749.53|23830.42|23750.42|23830.42|23750.42|23829.25|23749.25|10
1737660550000|2025-01-23 19:29:10|23831.04|23751.04|23830.67|23750.67|23831.31|23751.31|23830.41|23750.41|10
1737660560000|2025-01-23 19:29:20|23830.84|23750.84|23831.74|23751.74|23832.39|23752.39|23830.57|23750.57|9
1737660570000|2025-01-23 19:29:30|23831.3|23751.3|23832.87|23752.87|23833.2|23753.2|23831.04|23751.04|10
1737660580000|2025-01-23 19:29:40|23833.27|23753.27|23832.62|23752.62|23833.46|23753.46|23832.62|23752.62|10
1737660590000|2025-01-23 19:29:50|23832.38|23752.38|23830.27|23750.27|23832.38|23752.38|23829.37|23749.37|10
1737660600000|2025-01-23 19:30:00|23829.49|23749.49|23823.68|23743.68|23829.56|23749.56|23823.68|23743.68|10
1737660610000|2025-01-23 19:30:10|23824.34|23744.34|23800.48|23720.48|23824.68|23744.68|23800.34|23720.34|10
1737660620000|2025-01-23 19:30:20|23799.89|23719.89|23788.75|23708.75|23799.89|23719.89|23787.81|23707.81|10
1737660630000|2025-01-23 19:30:30|23788.56|23708.56|23790.07|23710.07|23790.07|23710.07|23787.26|23707.26|10
1737660640000|2025-01-23 19:30:40|23790.22|23710.22|23787.78|23707.78|23790.22|23710.22|23785.63|23705.63|10
1737660650000|2025-01-23 19:30:50|23787.16|23707.16|23793.53|23713.53|23793.65|23713.65|23786.49|23706.49|10
1737660660000|2025-01-23 19:31:00|23786.26|23706.26|23786.33|23706.33|23791.05|23711.05|23786.26|23706.26|10
1737660670000|2025-01-23 19:31:10|23785.83|23705.83|23781.13|23701.13|23785.83|23705.83|23781.13|23701.13|10
1737660680000|2025-01-23 19:31:20|23781.64|23701.64|23788.81|23708.81|23788.81|23708.81|23779.92|23699.92|10
1737660690000|2025-01-23 19:31:30|23788.28|23708.28|23798.05|23718.05|23798.05|23718.05|23788.28|23708.28|10
1737660700000|2025-01-23 19:31:40|23800.58|23720.58|23807.33|23727.33|23807.33|23727.33|23800.58|23720.58|10
1737660710000|2025-01-23 19:31:50|23807.48|23727.48|23805.04|23725.04|23807.68|23727.68|23805.04|23725.04|10
1737660720000|2025-01-23 19:32:00|23805.25|23725.25|23807.41|23727.41|23807.41|23727.41|23803.27|23723.27|10
1737660730000|2025-01-23 19:32:10|23807.75|23727.75|23811.06|23731.06|23811.06|23731.06|23807.75|23727.75|10
1737660740000|2025-01-23 19:32:20|23810.29|23730.29|23812.38|23732.38|23812.38|23732.38|23809.58|23729.58|10
1737660750000|2025-01-23 19:32:30|23812.77|23732.77|23817|23737|23817|23737|23812.75|23732.75|9
1737660760000|2025-01-23 19:32:40|23817.88|23737.88|23826.19|23746.19|23826.19|23746.19|23816.89|23736.89|10
1737660770000|2025-01-23 19:32:50|23826.46|23746.46|23833.56|23753.56|23833.56|23753.56|23826.46|23746.46|10
1737660780000|2025-01-23 19:33:00|23833.76|23753.76|23828.15|23748.15|23833.76|23753.76|23826.78|23746.78|10
1737660790000|2025-01-23 19:33:10|23827.99|23747.99|23823.72|23743.72|23827.99|23747.99|23823.2|23743.2|10
1737660800000|2025-01-23 19:33:20|23824|23744|23823.02|23743.02|23824|23744|23822.35|23742.35|10
1737660810000|2025-01-23 19:33:30|23822.63|23742.63|23818.59|23738.59|23822.63|23742.63|23818.59|23738.59|10
1737660820000|2025-01-23 19:33:40|23818.85|23738.85|23816.44|23736.44|23818.85|23738.85|23816.44|23736.44|10
1737660830000|2025-01-23 19:33:50|23816.15|23736.15|23813.25|23733.25|23816.22|23736.22|23813.25|23733.25|10
1737660840000|2025-01-23 19:34:00|23813.17|23733.17|23814.37|23734.37|23814.37|23734.37|23812.77|23732.77|10
1737660850000|2025-01-23 19:34:10|23814.42|23734.42|23817.15|23737.15|23817.15|23737.15|23814.42|23734.42|10
1737660860000|2025-01-23 19:34:20|23817.05|23737.05|23821.22|23741.22|23822.16|23742.16|23816.72|23736.72|10
1737660870000|2025-01-23 19:34:30|23821.21|23741.21|23821.7|23741.7|23821.75|23741.75|23819.53|23739.53|10
1737660880000|2025-01-23 19:34:40|23821.79|23741.79|23826.2|23746.2|23826.2|23746.2|23821.64|23741.64|10
1737660890000|2025-01-23 19:34:50|23826.06|23746.06|23826.93|23746.93|23827.53|23747.53|23826.06|23746.06|10
1737660900000|2025-01-23 19:35:00|23827.55|23747.55|23825.85|23745.85|23827.72|23747.72|23825.85|23745.85|10
1737660910000|2025-01-23 19:35:10|23825.44|23745.44|23824.93|23744.93|23826.45|23746.45|23824.72|23744.72|10
1737660920000|2025-01-23 19:35:20|23824.28|23744.28|23826.61|23746.61|23827.29|23747.29|23824.28|23744.28|10
1737660930000|2025-01-23 19:35:30|23827.1|23747.1|23829.92|23749.92|23830.44|23750.44|23827.1|23747.1|9
1737660940000|2025-01-23 19:35:40|23830.52|23750.52|23839.43|23759.43|23839.43|23759.43|23830.52|23750.52|10
1737660950000|2025-01-23 19:35:50|23840.15|23760.15|23843.9|23763.9|23843.9|23763.9|23840.15|23760.15|10
1737660960000|2025-01-23 19:36:00|23844.22|23764.22|23846.03|23766.03|23846.03|23766.03|23844.22|23764.22|10
1737660970000|2025-01-23 19:36:10|23846.42|23766.42|23847.23|23767.23|23848.07|23768.07|23846.42|23766.42|10
1737660980000|2025-01-23 19:36:20|23847.44|23767.44|23844.18|23764.18|23847.44|23767.44|23844.11|23764.11|10
1737660990000|2025-01-23 19:36:30|23843.99|23763.99|23843.87|23763.87|23844.68|23764.68|23843.76|23763.76|10
1737661000000|2025-01-23 19:36:40|23843.48|23763.48|23842.5|23762.5|23843.48|23763.48|23841.17|23761.17|9
1737661010000|2025-01-23 19:36:50|23842.85|23762.85|23848.3|23768.3|23849.17|23769.17|23841.67|23761.67|10
1737661020000|2025-01-23 19:37:00|23848.52|23768.52|23848.44|23768.44|23850.2|23770.2|23848.44|23768.44|9
1737661030000|2025-01-23 19:37:10|23848.42|23768.42|23856.49|23776.49|23856.49|23776.49|23847.83|23767.83|10
1737661040000|2025-01-23 19:37:20|23856.99|23776.99|23857.88|23777.88|23859.41|23779.41|23856.99|23776.99|10
1737661050000|2025-01-23 19:37:30|23857.77|23777.77|23859.33|23779.33|23859.33|23779.33|23857.62|23777.62|10
1737661060000|2025-01-23 19:37:40|23859.28|23779.28|23860.99|23780.99|23860.99|23780.99|23858.09|23778.09|10
1737661070000|2025-01-23 19:37:50|23860.91|23780.91|23863.28|23783.28|23863.28|23783.28|23860.63|23780.63|10
1737661080000|2025-01-23 19:38:00|23862.8|23782.8|23859.86|23779.86|23862.8|23782.8|23859.8|23779.8|10
1737661090000|2025-01-23 19:38:10|23860.85|23780.85|23864.2|23784.2|23864.2|23784.2|23860.74|23780.74|9
1737661100000|2025-01-23 19:38:20|23864.68|23784.68|23865.46|23785.46|23865.46|23785.46|23864.59|23784.59|10
1737661110000|2025-01-23 19:38:30|23865.48|23785.48|23868.69|23788.69|23869|23789|23864.03|23784.03|10
1737661120000|2025-01-23 19:38:40|23868.32|23788.32|23866.98|23786.98|23868.32|23788.32|23866.89|23786.89|10
1737661130000|2025-01-23 19:38:50|23867.29|23787.29|23867.22|23787.22|23867.77|23787.77|23866.69|23786.69|10
1737661140000|2025-01-23 19:39:00|23867.18|23787.18|23872.61|23792.61|23872.61|23792.61|23866.75|23786.75|10
1737661150000|2025-01-23 19:39:10|23872.91|23792.91|23871.32|23791.32|23874.07|23794.07|23871.32|23791.32|10
1737661160000|2025-01-23 19:39:20|23871.39|23791.39|23868.77|23788.77|23871.39|23791.39|23868.77|23788.77|10
1737661170000|2025-01-23 19:39:30|23868.51|23788.51|23869.53|23789.53|23869.77|23789.77|23868.2|23788.2|10
1737661180000|2025-01-23 19:39:40|23869.71|23789.71|23873.17|23793.17|23873.58|23793.58|23869.69|23789.69|10
1737661190000|2025-01-23 19:39:50|23873.2|23793.2|23874.79|23794.79|23874.79|23794.79|23873.2|23793.2|10
1737661200000|2025-01-23 19:40:00|23874.82|23794.82|23875.88|23795.88|23877.86|23797.86|23874.59|23794.59|10
1737661210000|2025-01-23 19:40:10|23876.11|23796.11|23873.67|23793.67|23876.29|23796.29|23873.67|23793.67|10
1737661220000|2025-01-23 19:40:20|23874.69|23794.69|23872.33|23792.33|23874.69|23794.69|23872.33|23792.33|10
1737661230000|2025-01-23 19:40:30|23874.12|23794.12|23875.2|23795.2|23875.23|23795.23|23873.47|23793.47|10
1737661240000|2025-01-23 19:40:40|23875.19|23795.19|23877.52|23797.52|23877.52|23797.52|23875.15|23795.15|10
1737661250000|2025-01-23 19:40:50|23877.51|23797.51|23878.13|23798.13|23878.13|23798.13|23877.18|23797.18|10
1737661260000|2025-01-23 19:41:00|23879.67|23799.67|23880.1|23800.1|23881.77|23801.77|23879.6|23799.6|9
1737661270000|2025-01-23 19:41:10|23881|23801|23877.3|23797.3|23881.37|23801.37|23877.03|23797.03|10
1737661280000|2025-01-23 19:41:20|23879.5|23799.5|23886.86|23806.86|23886.86|23806.86|23879.5|23799.5|10
1737661290000|2025-01-23 19:41:30|23887.12|23807.12|23888.43|23808.43|23888.43|23808.43|23886.91|23806.91|10
1737661300000|2025-01-23 19:41:40|23888.54|23808.54|23889.43|23809.43|23890.11|23810.11|23888.23|23808.23|9
1737661310000|2025-01-23 19:41:50|23889.47|23809.47|23890.96|23810.96|23890.96|23810.96|23889.47|23809.47|10
1737661320000|2025-01-23 19:42:00|23890.71|23810.71|23891.01|23811.01|23891.01|23811.01|23888.35|23808.35|10
1737661330000|2025-01-23 19:42:10|23890.03|23810.03|23889.19|23809.19|23890.34|23810.34|23889.03|23809.03|10
1737661340000|2025-01-23 19:42:20|23888.69|23808.69|23885.37|23805.37|23888.79|23808.79|23885.17|23805.17|10
1737661350000|2025-01-23 19:42:30|23885.21|23805.21|23882.57|23802.57|23885.4|23805.4|23882.57|23802.57|10
1737661360000|2025-01-23 19:42:40|23882.79|23802.79|23877.28|23797.28|23882.79|23802.79|23877.17|23797.17|10
1737661370000|2025-01-23 19:42:50|23877.7|23797.7|23876.87|23796.87|23877.7|23797.7|23876.87|23796.87|10
1737661380000|2025-01-23 19:43:00|23876.8|23796.8|23871.37|23791.37|23876.8|23796.8|23871.37|23791.37|10
1737661390000|2025-01-23 19:43:10|23871.4|23791.4|23869.14|23789.14|23871.4|23791.4|23868.73|23788.73|10
1737661400000|2025-01-23 19:43:20|23869.52|23789.52|23871.24|23791.24|23871.24|23791.24|23869.52|23789.52|10
1737661410000|2025-01-23 19:43:30|23871.09|23791.09|23872.53|23792.53|23872.53|23792.53|23871.01|23791.01|10
1737661420000|2025-01-23 19:43:40|23871.88|23791.88|23878.07|23798.07|23878.07|23798.07|23871.88|23791.88|10
1737661430000|2025-01-23 19:43:50|23878.82|23798.82|23879.78|23799.78|23880.12|23800.12|23878.82|23798.82|10
1737661440000|2025-01-23 19:44:00|23879.61|23799.61|23882.45|23802.45|23882.47|23802.47|23879.61|23799.61|10
1737661450000|2025-01-23 19:44:10|23882.55|23802.55|23888.06|23808.06|23888.19|23808.19|23882.07|23802.07|10
1737661460000|2025-01-23 19:44:20|23888.08|23808.08|23884.49|23804.49|23888.08|23808.08|23884.49|23804.49|10
1737661470000|2025-01-23 19:44:30|23885.04|23805.04|23882.22|23802.22|23885.04|23805.04|23881.77|23801.77|10
1737661480000|2025-01-23 19:44:40|23882.33|23802.33|23882.22|23802.22|23882.52|23802.52|23881.68|23801.68|9
1737661490000|2025-01-23 19:44:50|23882.17|23802.17|23880.25|23800.25|23882.17|23802.17|23880.25|23800.25|8
1737661500000|2025-01-23 19:45:00|23880.41|23800.41|23880.06|23800.06|23881.25|23801.25|23880.06|23800.06|10
1737661510000|2025-01-23 19:45:10|23879.13|23799.13|23875.7|23795.7|23879.14|23799.14|23875.57|23795.57|10
1737661520000|2025-01-23 19:45:20|23875.1|23795.1|23874.76|23794.76|23875.1|23795.1|23874.2|23794.2|9
1737661530000|2025-01-23 19:45:30|23874.69|23794.69|23873.53|23793.53|23874.69|23794.69|23873.33|23793.33|10
1737661540000|2025-01-23 19:45:40|23873.22|23793.22|23867.99|23787.99|23873.22|23793.22|23867.68|23787.68|10
1737661550000|2025-01-23 19:45:50|23868.29|23788.29|23863.55|23783.55|23868.78|23788.78|23863.55|23783.55|10
1737661560000|2025-01-23 19:46:00|23863.6|23783.6|23860.31|23780.31|23864.65|23784.65|23860.31|23780.31|10
1737661570000|2025-01-23 19:46:10|23860.2|23780.2|23854.59|23774.59|23860.2|23780.2|23854.59|23774.59|10
1737661580000|2025-01-23 19:46:20|23853.78|23773.78|23850.03|23770.03|23853.78|23773.78|23850.03|23770.03|10
1737661590000|2025-01-23 19:46:30|23849.68|23769.68|23850.91|23770.91|23850.91|23770.91|23848.77|23768.77|10
1737661600000|2025-01-23 19:46:40|23851.13|23771.13|23851.96|23771.96|23851.96|23771.96|23849.95|23769.95|10
1737661610000|2025-01-23 19:46:50|23851.81|23771.81|23854.98|23774.98|23854.98|23774.98|23851.81|23771.81|10
1737661620000|2025-01-23 19:47:00|23855.25|23775.25|23852.5|23772.5|23855.27|23775.27|23852.5|23772.5|10
1737661630000|2025-01-23 19:47:10|23852.64|23772.64|23847.86|23767.86|23852.65|23772.65|23847.86|23767.86|10
1737661640000|2025-01-23 19:47:20|23843.99|23763.99|23836.42|23756.42|23844.34|23764.34|23836.42|23756.42|10
1737661650000|2025-01-23 19:47:30|23835.86|23755.86|23833.49|23753.49|23835.86|23755.86|23833.49|23753.49|10
1737661660000|2025-01-23 19:47:40|23832.87|23752.87|23823.37|23743.37|23833.68|23753.68|23822.94|23742.94|10
1737661670000|2025-01-23 19:47:50|23823.44|23743.44|23823.66|23743.66|23823.87|23743.87|23823.19|23743.19|9
1737661680000|2025-01-23 19:48:00|23823.73|23743.73|23824.82|23744.82|23824.99|23744.99|23823.72|23743.72|10
1737661690000|2025-01-23 19:48:10|23824.77|23744.77|23826.51|23746.51|23826.51|23746.51|23824.01|23744.01|10
1737661700000|2025-01-23 19:48:20|23826.81|23746.81|23828.4|23748.4|23828.4|23748.4|23826.81|23746.81|9
1737661710000|2025-01-23 19:48:30|23829.02|23749.02|23835.1|23755.1|23835.1|23755.1|23828.83|23748.83|10
1737661720000|2025-01-23 19:48:40|23833.73|23753.73|23838.18|23758.18|23838.18|23758.18|23833.73|23753.73|10
1737661730000|2025-01-23 19:48:50|23838.9|23758.9|23839.85|23759.85|23840.18|23760.18|23838.9|23758.9|9
1737661740000|2025-01-23 19:49:00|23839.77|23759.77|23838.02|23758.02|23840.01|23760.01|23838.02|23758.02|10
1737661750000|2025-01-23 19:49:10|23837.99|23757.99|23818.51|23738.51|23838.15|23758.15|23818.51|23738.51|10
1737661760000|2025-01-23 19:49:20|23817.67|23737.67|23770.92|23690.92|23817.67|23737.67|23770.92|23690.92|10
1737661770000|2025-01-23 19:49:30|23770.56|23690.56|23751.94|23671.94|23770.64|23690.64|23751.94|23671.94|10
1737661780000|2025-01-23 19:49:40|23752.05|23672.05|23749.17|23669.17|23753.35|23673.35|23748.25|23668.25|10
1737661790000|2025-01-23 19:49:50|23744.47|23664.47|23734.79|23654.79|23744.66|23664.66|23734.79|23654.79|10
1737661800000|2025-01-23 19:50:00|23734.74|23654.74|23730.15|23650.15|23734.92|23654.92|23729.38|23649.38|10
1737661810000|2025-01-23 19:50:10|23729.86|23649.86|23736.79|23656.79|23736.79|23656.79|23729.86|23649.86|10
1737661820000|2025-01-23 19:50:20|23737.21|23657.21|23732.63|23652.63|23737.76|23657.76|23732.63|23652.63|10
1737661830000|2025-01-23 19:50:30|23733.01|23653.01|23730.25|23650.25|23733.01|23653.01|23729.06|23649.06|10
1737661840000|2025-01-23 19:50:40|23730.86|23650.86|23735.04|23655.04|23735.27|23655.27|23730.86|23650.86|10
1737661850000|2025-01-23 19:50:50|23733.8|23653.8|23731.5|23651.5|23733.86|23653.86|23730.32|23650.32|10
1737661860000|2025-01-23 19:51:00|23732.53|23652.53|23731.62|23651.62|23732.53|23652.53|23729.86|23649.86|10
1737661870000|2025-01-23 19:51:10|23732.73|23652.73|23727.33|23647.33|23732.73|23652.73|23727.33|23647.33|10
1737661880000|2025-01-23 19:51:20|23726.19|23646.19|23730.85|23650.85|23731.31|23651.31|23726.19|23646.19|10
1737661890000|2025-01-23 19:51:30|23730.72|23650.72|23733.74|23653.74|23734.87|23654.87|23730.72|23650.72|10
1737661900000|2025-01-23 19:51:40|23734.23|23654.23|23729.36|23649.36|23734.8|23654.8|23729.36|23649.36|10
1737661910000|2025-01-23 19:51:50|23727.81|23647.81|23728.08|23648.08|23729.55|23649.55|23727.29|23647.29|10
1737661920000|2025-01-23 19:52:00|23729.33|23649.33|23728.39|23648.39|23729.48|23649.48|23726.07|23646.07|10
1737661930000|2025-01-23 19:52:10|23727.61|23647.61|23725.21|23645.21|23727.61|23647.61|23724.97|23644.97|10
1737661940000|2025-01-23 19:52:20|23724.77|23644.77|23718.01|23638.01|23724.94|23644.94|23718.01|23638.01|10
1737661950000|2025-01-23 19:52:30|23717.25|23637.25|23704.23|23624.23|23717.25|23637.25|23704.23|23624.23|10
1737661960000|2025-01-23 19:52:40|23704.25|23624.25|23705.63|23625.63|23706.89|23626.89|23702.89|23622.89|10
1737661970000|2025-01-23 19:52:50|23705.19|23625.19|23702.62|23622.62|23705.27|23625.27|23702.2|23622.2|10
1737661980000|2025-01-23 19:53:00|23702.26|23622.26|23699.82|23619.82|23703.49|23623.49|23699.82|23619.82|10
1737661990000|2025-01-23 19:53:10|23701.32|23621.32|23699.98|23619.98|23703.15|23623.15|23699.98|23619.98|10
1737662000000|2025-01-23 19:53:20|23697.93|23617.93|23693.78|23613.78|23698.1|23618.1|23693.73|23613.73|10
1737662010000|2025-01-23 19:53:30|23693.9|23613.9|23683.85|23603.85|23693.9|23613.9|23683.85|23603.85|10
1737662020000|2025-01-23 19:53:40|23683.42|23603.42|23683.85|23603.85|23684.74|23604.74|23683.42|23603.42|10
1737662030000|2025-01-23 19:53:50|23683.64|23603.64|23680.83|23600.83|23684.55|23604.55|23680.83|23600.83|10
1737662040000|2025-01-23 19:54:00|23680.37|23600.37|23670.26|23590.26|23680.37|23600.37|23670.26|23590.26|10
1737662050000|2025-01-23 19:54:10|23670.68|23590.68|23662.22|23582.22|23670.68|23590.68|23661.81|23581.81|10
1737662060000|2025-01-23 19:54:20|23662.38|23582.38|23658.23|23578.23|23662.38|23582.38|23658.23|23578.23|10
1737662070000|2025-01-23 19:54:30|23658.37|23578.37|23655.91|23575.91|23658.37|23578.37|23655.87|23575.87|10
1737662080000|2025-01-23 19:54:40|23655.61|23575.61|23647.34|23567.34|23657.1|23577.1|23647.34|23567.34|10
1737662090000|2025-01-23 19:54:50|23647.4|23567.4|23638.92|23558.92|23647.4|23567.4|23638.26|23558.26|10
1737662100000|2025-01-23 19:55:00|23638.93|23558.93|23638.86|23558.86|23638.93|23558.93|23634.82|23554.82|10
1737662110000|2025-01-23 19:55:10|23638.96|23558.96|23641.64|23561.64|23641.64|23561.64|23637.96|23557.96|10
1737662120000|2025-01-23 19:55:20|23640.64|23560.64|23640.63|23560.63|23640.64|23560.64|23636.97|23556.97|10
1737662130000|2025-01-23 19:55:30|23641.65|23561.65|23642.7|23562.7|23642.7|23562.7|23641.08|23561.08|9
1737662140000|2025-01-23 19:55:40|23644.17|23564.17|23646.41|23566.41|23646.82|23566.82|23644.17|23564.17|10
1737662150000|2025-01-23 19:55:50|23646.6|23566.6|23648.79|23568.79|23648.79|23568.79|23645.89|23565.89|10
1737662160000|2025-01-23 19:56:00|23650.52|23570.52|23653.32|23573.32|23653.88|23573.88|23650.52|23570.52|10
1737662170000|2025-01-23 19:56:10|23655.51|23575.51|23660.05|23580.05|23660.05|23580.05|23655.51|23575.51|10
1737662180000|2025-01-23 19:56:20|23658.4|23578.4|23660.3|23580.3|23660.36|23580.36|23658.4|23578.4|10
1737662190000|2025-01-23 19:56:30|23660.53|23580.53|23661.95|23581.95|23663.11|23583.11|23660.53|23580.53|10
1737662200000|2025-01-23 19:56:40|23661.34|23581.34|23670.55|23590.55|23670.55|23590.55|23661.34|23581.34|10
1737662210000|2025-01-23 19:56:50|23674.71|23594.71|23681|23601|23681.32|23601.32|23674.71|23594.71|10
1737662220000|2025-01-23 19:57:00|23682.6|23602.6|23681.06|23601.06|23684.91|23604.91|23681.06|23601.06|10
1737662230000|2025-01-23 19:57:10|23680|23600|23680.06|23600.06|23680.55|23600.55|23678.74|23598.74|10
1737662240000|2025-01-23 19:57:20|23680.7|23600.7|23678.84|23598.84|23680.96|23600.96|23678.84|23598.84|10
1737662250000|2025-01-23 19:57:30|23678.79|23598.79|23684.14|23604.14|23684.14|23604.14|23678.79|23598.79|10
1737662260000|2025-01-23 19:57:40|23684.63|23604.63|23689.57|23609.57|23690.35|23610.35|23684.28|23604.28|10
1737662270000|2025-01-23 19:57:50|23690.59|23610.59|23690.91|23610.91|23692.29|23612.29|23690.59|23610.59|10
1737662280000|2025-01-23 19:58:00|23691.22|23611.22|23692.88|23612.88|23693.49|23613.49|23691.22|23611.22|10
1737662290000|2025-01-23 19:58:10|23692.74|23612.74|23696.61|23616.61|23696.69|23616.69|23690.96|23610.96|10
1737662300000|2025-01-23 19:58:20|23696.63|23616.63|23699.72|23619.72|23701.1|23621.1|23694.75|23614.75|10
1737662310000|2025-01-23 19:58:30|23699.56|23619.56|23706.99|23626.99|23706.99|23626.99|23699.56|23619.56|10
1737662320000|2025-01-23 19:58:40|23708.99|23628.99|23708.17|23628.17|23709.36|23629.36|23707.45|23627.45|10
1737662330000|2025-01-23 19:58:50|23707.11|23627.11|23707.89|23627.89|23708.34|23628.34|23706.54|23626.54|10
1737662340000|2025-01-23 19:59:00|23707.88|23627.88|23708.85|23628.85|23709.25|23629.25|23707.88|23627.88|10
1737662350000|2025-01-23 19:59:10|23708.74|23628.74|23707.64|23627.64|23708.74|23628.74|23707.37|23627.37|9
1737662360000|2025-01-23 19:59:20|23707.71|23627.71|23706.75|23626.75|23707.85|23627.85|23706.32|23626.32|9
1737662370000|2025-01-23 19:59:30|23706.76|23626.76|23710.81|23630.81|23710.81|23630.81|23706.59|23626.59|10
1737662380000|2025-01-23 19:59:40|23710.87|23630.87|23714.48|23634.48|23714.48|23634.48|23710.87|23630.87|10
1737662390000|2025-01-23 19:59:50|23714.54|23634.54|23709.75|23629.75|23714.54|23634.54|23709.75|23629.75|10
1737662400000|2025-01-23 20:00:00|23708.93|23628.93|23708.26|23628.26|23708.94|23628.94|23705.2|23625.2|9
1737662410000|2025-01-23 20:00:10|23710.07|23630.07|23710.46|23630.46|23711.99|23631.99|23709.73|23629.73|10
1737662420000|2025-01-23 20:00:20|23711.72|23631.72|23708.15|23628.15|23711.84|23631.84|23707.62|23627.62|10
1737662430000|2025-01-23 20:00:30|23708.16|23628.16|23709.24|23629.24|23710.44|23630.44|23707.96|23627.96|10
1737662440000|2025-01-23 20:00:40|23709.51|23629.51|23703.42|23623.42|23709.51|23629.51|23703.42|23623.42|10
1737662450000|2025-01-23 20:00:50|23703.87|23623.87|23702.92|23622.92|23703.87|23623.87|23700.77|23620.77|10
1737662460000|2025-01-23 20:01:00|23702.98|23622.98|23697.87|23617.87|23703.66|23623.66|23697.87|23617.87|10
1737662470000|2025-01-23 20:01:10|23698.21|23618.21|23697.23|23617.23|23698.8|23618.8|23696.05|23616.05|10
1737662480000|2025-01-23 20:01:20|23695.66|23615.66|23695.79|23615.79|23695.79|23615.79|23694.56|23614.56|9
1737662490000|2025-01-23 20:01:30|23695|23615|23682.7|23602.7|23695.54|23615.54|23682.7|23602.7|10
1737662500000|2025-01-23 20:01:40|23679.77|23599.77|23665.21|23585.21|23679.77|23599.77|23665.21|23585.21|10
1737662510000|2025-01-23 20:01:50|23664.29|23584.29|23661.6|23581.6|23664.29|23584.29|23661.6|23581.6|10
1737662520000|2025-01-23 20:02:00|23661.46|23581.46|23677.43|23597.43|23677.43|23597.43|23661.46|23581.46|10
1737662530000|2025-01-23 20:02:10|23678.15|23598.15|23690.51|23610.51|23690.51|23610.51|23678.15|23598.15|10
1737662540000|2025-01-23 20:02:20|23690.93|23610.93|23698.04|23618.04|23698.21|23618.21|23690.93|23610.93|10
1737662550000|2025-01-23 20:02:30|23699.15|23619.15|23703.3|23623.3|23703.3|23623.3|23699.15|23619.15|10
1737662560000|2025-01-23 20:02:40|23703.41|23623.41|23713.87|23633.87|23713.87|23633.87|23703.41|23623.41|10
1737662570000|2025-01-23 20:02:50|23714.06|23634.06|23716.77|23636.77|23717.22|23637.22|23714.06|23634.06|10
1737662580000|2025-01-23 20:03:00|23716.86|23636.86|23720.17|23640.17|23721.31|23641.31|23716.86|23636.86|10
1737662590000|2025-01-23 20:03:10|23722.91|23642.91|23729.95|23649.95|23729.96|23649.96|23722.91|23642.91|10
1737662600000|2025-01-23 20:03:20|23728.66|23648.66|23731.53|23651.53|23731.53|23651.53|23728.66|23648.66|10
1737662610000|2025-01-23 20:03:30|23732.03|23652.03|23733.03|23653.03|23733.34|23653.34|23731.39|23651.39|10
1737662620000|2025-01-23 20:03:40|23733.3|23653.3|23734.76|23654.76|23734.76|23654.76|23733.12|23653.12|10
1737662630000|2025-01-23 20:03:50|23740.35|23660.35|23736.53|23656.53|23740.85|23660.85|23736.12|23656.12|10
1737662640000|2025-01-23 20:04:00|23734.62|23654.62|23731.3|23651.3|23734.62|23654.62|23731.3|23651.3|10
1737662650000|2025-01-23 20:04:10|23729.21|23649.21|23726.85|23646.85|23729.21|23649.21|23726.85|23646.85|10
1737662660000|2025-01-23 20:04:20|23727.8|23647.8|23726.16|23646.16|23727.8|23647.8|23725.53|23645.53|10
1737662670000|2025-01-23 20:04:30|23726.34|23646.34|23729.7|23649.7|23729.7|23649.7|23726.34|23646.34|10
1737662680000|2025-01-23 20:04:40|23730.47|23650.47|23732.93|23652.93|23732.93|23652.93|23730.34|23650.34|10
1737662690000|2025-01-23 20:04:50|23733.08|23653.08|23730.9|23650.9|23733.08|23653.08|23730.9|23650.9|9
1737662700000|2025-01-23 20:05:00|23731.82|23651.82|23735.21|23655.21|23735.3|23655.3|23731.71|23651.71|10
1737662710000|2025-01-23 20:05:10|23735|23655|23740.41|23660.41|23740.41|23660.41|23734.42|23654.42|10
1737662720000|2025-01-23 20:05:20|23741.41|23661.41|23746.49|23666.49|23746.49|23666.49|23741.12|23661.12|10
1737662730000|2025-01-23 20:05:30|23746.54|23666.54|23753.32|23673.32|23753.32|23673.32|23746.54|23666.54|10
1737662740000|2025-01-23 20:05:40|23753.78|23673.78|23752.7|23672.7|23754.02|23674.02|23751.84|23671.84|10
1737662750000|2025-01-23 20:05:50|23752.3|23672.3|23754.48|23674.48|23754.48|23674.48|23752.3|23672.3|9
1737662760000|2025-01-23 20:06:00|23755.91|23675.91|23760.98|23680.98|23760.98|23680.98|23755.91|23675.91|10
1737662770000|2025-01-23 20:06:10|23761.37|23681.37|23765.94|23685.94|23765.94|23685.94|23761.16|23681.16|10
1737662780000|2025-01-23 20:06:20|23765.46|23685.46|23763.55|23683.55|23765.46|23685.46|23760.59|23680.59|10
1737662790000|2025-01-23 20:06:30|23763.65|23683.65|23759.52|23679.52|23763.65|23683.65|23758.95|23678.95|9
1737662800000|2025-01-23 20:06:40|23758.81|23678.81|23752.9|23672.9|23758.81|23678.81|23752.9|23672.9|10
1737662810000|2025-01-23 20:06:50|23750.07|23670.07|23748.14|23668.14|23750.07|23670.07|23748.14|23668.14|10
1737662820000|2025-01-23 20:07:00|23747.57|23667.57|23743.76|23663.76|23747.57|23667.57|23743.76|23663.76|10
1737662830000|2025-01-23 20:07:10|23742.8|23662.8|23740.8|23660.8|23742.92|23662.92|23739.32|23659.32|10
1737662840000|2025-01-23 20:07:20|23739.69|23659.69|23740.33|23660.33|23740.33|23660.33|23738.89|23658.89|10
1737662850000|2025-01-23 20:07:30|23741.15|23661.15|23746.15|23666.15|23746.15|23666.15|23740.65|23660.65|10
1737662860000|2025-01-23 20:07:40|23746.85|23666.85|23750.48|23670.48|23750.48|23670.48|23746.85|23666.85|10
1737662870000|2025-01-23 20:07:50|23752.09|23672.09|23750.54|23670.54|23752.15|23672.15|23750.53|23670.53|8
1737662880000|2025-01-23 20:08:00|23750.53|23670.53|23751.03|23671.03|23751.16|23671.16|23750.27|23670.27|9
1737662890000|2025-01-23 20:08:10|23751.7|23671.7|23757.8|23677.8|23758.16|23678.16|23751.46|23671.46|10
1737662900000|2025-01-23 20:08:20|23758.58|23678.58|23763.23|23683.23|23763.23|23683.23|23758.58|23678.58|10
1737662910000|2025-01-23 20:08:30|23762.99|23682.99|23764.15|23684.15|23766.69|23686.69|23762.99|23682.99|10
1737662920000|2025-01-23 20:08:40|23763.41|23683.41|23756.6|23676.6|23763.41|23683.41|23756.6|23676.6|9
1737662930000|2025-01-23 20:08:50|23756.61|23676.61|23752.97|23672.97|23756.71|23676.71|23752.97|23672.97|10
1737662940000|2025-01-23 20:09:00|23752.66|23672.66|23762.01|23682.01|23762.01|23682.01|23752.4|23672.4|10
1737662950000|2025-01-23 20:09:10|23762.42|23682.42|23762.41|23682.41|23763.32|23683.32|23760.66|23680.66|10
1737662960000|2025-01-23 20:09:20|23763.51|23683.51|23768.39|23688.39|23768.39|23688.39|23763.51|23683.51|10
1737662970000|2025-01-23 20:09:30|23768.44|23688.44|23769.63|23689.63|23770.04|23690.04|23768.44|23688.44|10
1737662980000|2025-01-23 20:09:40|23769.15|23689.15|23769.27|23689.27|23769.89|23689.89|23768.04|23688.04|10
1737662990000|2025-01-23 20:09:50|23769.2|23689.2|23769.36|23689.36|23769.77|23689.77|23767.87|23687.87|10
1737663000000|2025-01-23 20:10:00|23769.62|23689.62|23768.02|23688.02|23770.42|23690.42|23768.02|23688.02|10
1737663010000|2025-01-23 20:10:10|23767.44|23687.44|23765.09|23685.09|23767.44|23687.44|23764.87|23684.87|10
1737663020000|2025-01-23 20:10:20|23764.79|23684.79|23768.31|23688.31|23769.82|23689.82|23764.79|23684.79|10
1737663030000|2025-01-23 20:10:30|23768.33|23688.33|23766.05|23686.05|23770.18|23690.18|23766.05|23686.05|10
1737663040000|2025-01-23 20:10:40|23765.16|23685.16|23765.76|23685.76|23765.76|23685.76|23765.08|23685.08|10
1737663050000|2025-01-23 20:10:50|23764.08|23684.08|23763.11|23683.11|23764.51|23684.51|23762.45|23682.45|10
1737663060000|2025-01-23 20:11:00|23762.23|23682.23|23761.28|23681.28|23762.64|23682.64|23761.28|23681.28|10
1737663070000|2025-01-23 20:11:10|23760.88|23680.88|23738.6|23658.6|23760.88|23680.88|23738.6|23658.6|10
1737663080000|2025-01-23 20:11:20|23739.17|23659.17|23680.84|23600.84|23739.17|23659.17|23678.17|23598.17|10
1737663090000|2025-01-23 20:11:30|23678.68|23598.68|23662.63|23582.63|23678.68|23598.68|23655.5|23575.5|10
1737663100000|2025-01-23 20:11:40|23663.32|23583.32|23659.48|23579.48|23663.32|23583.32|23656.28|23576.28|10
1737663110000|2025-01-23 20:11:50|23660.8|23580.8|23669.51|23589.51|23670.78|23590.78|23660.8|23580.8|10
1737663120000|2025-01-23 20:12:00|23668.64|23588.64|23663.89|23583.89|23668.64|23588.64|23663.89|23583.89|10
1737663130000|2025-01-23 20:12:10|23663.84|23583.84|23664.37|23584.37|23664.37|23584.37|23659.72|23579.72|10
1737663140000|2025-01-23 20:12:20|23664.54|23584.54|23698.34|23618.34|23698.34|23618.34|23662.9|23582.9|10
1737663150000|2025-01-23 20:12:30|23701.67|23621.67|23767.64|23687.64|23767.64|23687.64|23701.67|23621.67|10
1737663160000|2025-01-23 20:12:40|23776.6|23696.6|23836.06|23756.06|23836.06|23756.06|23776.6|23696.6|10
1737663170000|2025-01-23 20:12:50|23842.82|23762.82|23861.92|23781.92|23864.85|23784.85|23842.82|23762.82|10
1737663180000|2025-01-23 20:13:00|23863.75|23783.75|23892.63|23812.63|23893.68|23813.68|23863.75|23783.75|10
1737663190000|2025-01-23 20:13:10|23899|23819|23954.76|23874.76|23954.76|23874.76|23899|23819|10
1737663200000|2025-01-23 20:13:20|23958.5|23878.5|23956.17|23876.17|23960.98|23880.98|23955.51|23875.51|10
1737663210000|2025-01-23 20:13:30|23955.71|23875.71|23991.17|23911.17|23997.74|23917.74|23938.49|23858.49|10
1737663220000|2025-01-23 20:13:40|23984.67|23904.67|23957.85|23877.85|23984.67|23904.67|23957.85|23877.85|10
1737663230000|2025-01-23 20:13:50|23953.84|23873.84|23926.89|23846.89|23953.84|23873.84|23926.89|23846.89|10
1737663240000|2025-01-23 20:14:00|23920.09|23840.09|23919.77|23839.77|23929.56|23849.56|23919.77|23839.77|10
1737663250000|2025-01-23 20:14:10|23924.1|23844.1|23924.89|23844.89|23929.65|23849.65|23921.9|23841.9|10
1737663260000|2025-01-23 20:14:20|23925.7|23845.7|23922.96|23842.96|23930.77|23850.77|23922.17|23842.17|10
1737663270000|2025-01-23 20:14:30|23925.61|23845.61|23898.82|23818.82|23925.61|23845.61|23893.52|23813.52|10
1737663280000|2025-01-23 20:14:40|23900.82|23820.82|23904.72|23824.72|23904.72|23824.72|23895.69|23815.69|10
1737663290000|2025-01-23 20:14:50|23910.4|23830.4|23917.69|23837.69|23921.49|23841.49|23909.73|23829.73|10
1737663300000|2025-01-23 20:15:00|23918.32|23838.32|23908.44|23828.44|23918.93|23838.93|23908.44|23828.44|10
1737663310000|2025-01-23 20:15:10|23908.05|23828.05|23892.09|23812.09|23908.05|23828.05|23888.14|23808.14|10
1737663320000|2025-01-23 20:15:20|23896.27|23816.27|23904.63|23824.63|23904.63|23824.63|23893.5|23813.5|10
1737663330000|2025-01-23 20:15:30|23909.63|23829.63|23922.74|23842.74|23922.74|23842.74|23909.63|23829.63|10
1737663340000|2025-01-23 20:15:40|23922.89|23842.89|23934.51|23854.51|23934.51|23854.51|23922.89|23842.89|10
1737663350000|2025-01-23 20:15:50|23933.7|23853.7|23937.53|23857.53|23940.05|23860.05|23933.7|23853.7|10
1737663360000|2025-01-23 20:16:00|23940.12|23860.12|23983.7|23903.7|23983.7|23903.7|23940.12|23860.12|10
1737663370000|2025-01-23 20:16:10|23978.26|23898.26|23954.37|23874.37|23978.26|23898.26|23954.37|23874.37|10
1737663380000|2025-01-23 20:16:20|23948.08|23868.08|23943.33|23863.33|23948.08|23868.08|23941.17|23861.17|10
1737663390000|2025-01-23 20:16:30|23944.81|23864.81|23946.17|23866.17|23946.17|23866.17|23943.02|23863.02|10
1737663400000|2025-01-23 20:16:40|23947.23|23867.23|23941.62|23861.62|23947.98|23867.98|23941.62|23861.62|10
1737663410000|2025-01-23 20:16:50|23942.41|23862.41|23940.87|23860.87|23942.41|23862.41|23939.2|23859.2|10
1737663420000|2025-01-23 20:17:00|23941.83|23861.83|23927.7|23847.7|23941.83|23861.83|23927.29|23847.29|10
1737663430000|2025-01-23 20:17:10|23922.4|23842.4|23922.42|23842.42|23925.52|23845.52|23919.73|23839.73|10
1737663440000|2025-01-23 20:17:20|23921.07|23841.07|23935.49|23855.49|23935.49|23855.49|23921.07|23841.07|10
1737663450000|2025-01-23 20:17:30|23937.39|23857.39|23934.86|23854.86|23941.31|23861.31|23934.86|23854.86|10
1737663460000|2025-01-23 20:17:40|23927.54|23847.54|23890.52|23810.52|23928.43|23848.43|23890.52|23810.52|9
1737663470000|2025-01-23 20:17:50|23882.42|23802.42|23811.5|23731.5|23883.5|23803.5|23811.5|23731.5|10
1737663480000|2025-01-23 20:18:00|23805.13|23725.13|23793.46|23713.46|23816.4|23736.4|23793.46|23713.46|10
1737663490000|2025-01-23 20:18:10|23783.25|23703.25|23786.44|23706.44|23786.44|23706.44|23774.35|23694.35|10
1737663500000|2025-01-23 20:18:20|23798.01|23718.01|23819.51|23739.51|23822.58|23742.58|23797.5|23717.5|10
1737663510000|2025-01-23 20:18:30|23802.58|23722.58|23797.21|23717.21|23806.08|23726.08|23796.16|23716.16|10
1737663520000|2025-01-23 20:18:40|23800.48|23720.48|23804.73|23724.73|23815.23|23735.23|23800.48|23720.48|10
1737663530000|2025-01-23 20:18:50|23805.5|23725.5|23821.05|23741.05|23826.36|23746.36|23804.24|23724.24|10
1737663540000|2025-01-23 20:19:00|23823.23|23743.23|23794.11|23714.11|23823.23|23743.23|23794.11|23714.11|10
1737663550000|2025-01-23 20:19:10|23790.86|23710.86|23839.15|23759.15|23839.15|23759.15|23790.86|23710.86|10
1737663560000|2025-01-23 20:19:20|23838.65|23758.65|23839.6|23759.6|23840.78|23760.78|23836.74|23756.74|10
1737663570000|2025-01-23 20:19:30|23845.66|23765.66|23878.06|23798.06|23878.06|23798.06|23840.15|23760.15|10
1737663580000|2025-01-23 20:19:40|23881.62|23801.62|23905.63|23825.63|23905.63|23825.63|23881.62|23801.62|10
1737663590000|2025-01-23 20:19:50|23901.27|23821.27|23873.04|23793.04|23901.27|23821.27|23873.04|23793.04|10
1737663600000|2025-01-23 20:20:00|23860.71|23780.71|23865.36|23785.36|23871.64|23791.64|23856.97|23776.97|10
1737663610000|2025-01-23 20:20:10|23869.68|23789.68|23904.35|23824.35|23904.35|23824.35|23869.07|23789.07|10
1737663620000|2025-01-23 20:20:20|23925.99|23845.99|24032.4|23952.4|24032.4|23952.4|23925.99|23845.99|10
1737663630000|2025-01-23 20:20:30|24044.13|23964.13|24065.67|23985.67|24067.35|23987.35|24044.13|23964.13|10
1737663640000|2025-01-23 20:20:40|24061.74|23981.74|24058.93|23978.93|24061.74|23981.74|24053.37|23973.37|10
1737663650000|2025-01-23 20:20:50|24068.72|23988.72|24080.05|24000.05|24091.26|24011.26|24068.72|23988.72|10
1737663660000|2025-01-23 20:21:00|24081.91|24001.91|24053.24|23973.24|24081.91|24001.91|24049.31|23969.31|10
1737663670000|2025-01-23 20:21:10|24053.6|23973.6|24029.11|23949.11|24053.71|23973.71|24029.11|23949.11|10
1737663680000|2025-01-23 20:21:20|24030.66|23950.66|24021.65|23941.65|24030.66|23950.66|24013.56|23933.56|10
1737663690000|2025-01-23 20:21:30|24024.07|23944.07|24060.12|23980.12|24060.15|23980.15|24024.07|23944.07|10
1737663700000|2025-01-23 20:21:40|24060.59|23980.59|24094.18|24014.18|24094.18|24014.18|24060.59|23980.59|10
1737663710000|2025-01-23 20:21:50|24099.55|24019.55|24087.59|24007.59|24099.55|24019.55|24087.26|24007.26|10
1737663720000|2025-01-23 20:22:00|24086.55|24006.55|24116.12|24036.12|24116.47|24036.47|24086.55|24006.55|10
1737663730000|2025-01-23 20:22:10|24124.18|24044.18|24141.95|24061.95|24141.95|24061.95|24124.18|24044.18|10
1737663740000|2025-01-23 20:22:20|24146.8|24066.8|24166.83|24086.83|24176.82|24096.82|24146.8|24066.8|10
1737663750000|2025-01-23 20:22:30|24160.39|24080.39|24144.25|24064.25|24162.97|24082.97|24144.25|24064.25|10
1737663760000|2025-01-23 20:22:40|24140.09|24060.09|24119.41|24039.41|24143.1|24063.1|24119.41|24039.41|10
1737663770000|2025-01-23 20:22:50|24116.13|24036.13|24121.95|24041.95|24121.95|24041.95|24108.81|24028.81|10
1737663780000|2025-01-23 20:23:00|24125.17|24045.17|24103.5|24023.5|24125.17|24045.17|24103.5|24023.5|10
1737663790000|2025-01-23 20:23:10|24092.33|24012.33|24067.93|23987.93|24092.33|24012.33|24066.75|23986.75|10
1737663800000|2025-01-23 20:23:20|24073.94|23993.94|24086.62|24006.62|24089.84|24009.84|24073.74|23993.74|10
1737663810000|2025-01-23 20:23:30|24083.31|24003.31|24097.76|24017.76|24098.04|24018.04|24082.69|24002.69|10
1737663820000|2025-01-23 20:23:40|24099.99|24019.99|24122.22|24042.22|24122.22|24042.22|24099.99|24019.99|10
1737663830000|2025-01-23 20:23:50|24124.34|24044.34|24126.29|24046.29|24130.23|24050.23|24124.3|24044.3|10
1737663840000|2025-01-23 20:24:00|24131.94|24051.94|24135.93|24055.93|24136.22|24056.22|24128.47|24048.47|10
1737663850000|2025-01-23 20:24:10|24137.08|24057.08|24148.24|24068.24|24148.24|24068.24|24137.08|24057.08|10
1737663860000|2025-01-23 20:24:20|24154.05|24074.05|24162.3|24082.3|24172.73|24092.73|24154.03|24074.03|10
1737663870000|2025-01-23 20:24:30|24166.84|24086.84|24166.19|24086.19|24172.81|24092.81|24165.89|24085.89|10
1737663880000|2025-01-23 20:24:40|24164.36|24084.36|24166.38|24086.38|24171.5|24091.5|24164.36|24084.36|10
1737663890000|2025-01-23 20:24:50|24165.2|24085.2|24176.07|24096.07|24176.07|24096.07|24165.2|24085.2|10
1737663900000|2025-01-23 20:25:00|24178.81|24098.81|24206.23|24126.23|24206.23|24126.23|24178.81|24098.81|10
1737663910000|2025-01-23 20:25:10|24215.64|24135.64|24246.66|24166.66|24248.55|24168.55|24215.64|24135.64|10
1737663920000|2025-01-23 20:25:20|24243.25|24163.25|24251.94|24171.94|24251.94|24171.94|24243.25|24163.25|10
1737663930000|2025-01-23 20:25:30|24254.41|24174.41|24274.11|24194.11|24274.11|24194.11|24254.41|24174.41|10
1737663940000|2025-01-23 20:25:40|24276.48|24196.48|24289.07|24209.07|24289.08|24209.08|24276.48|24196.48|10
1737663950000|2025-01-23 20:25:50|24292.66|24212.66|24295.88|24215.88|24295.88|24215.88|24291.41|24211.41|10
1737663960000|2025-01-23 20:26:00|24294.33|24214.33|24314.03|24234.03|24314.03|24234.03|24294.33|24214.33|10
1737663970000|2025-01-23 20:26:10|24312.99|24232.99|24331.06|24251.06|24331.06|24251.06|24312.69|24232.69|10
1737663980000|2025-01-23 20:26:20|24331.49|24251.49|24307.58|24227.58|24331.76|24251.76|24307.58|24227.58|10
1737663990000|2025-01-23 20:26:30|24300.12|24220.12|24280.55|24200.55|24300.12|24220.12|24280.34|24200.34|10
1737664000000|2025-01-23 20:26:40|24277.34|24197.34|24258.1|24178.1|24277.34|24197.34|24258.1|24178.1|10
1737664010000|2025-01-23 20:26:50|24254.84|24174.84|24275.19|24195.19|24275.19|24195.19|24252.4|24172.4|10
1737664020000|2025-01-23 20:27:00|24278.26|24198.26|24269.55|24189.55|24281.59|24201.59|24269.55|24189.55|10
1737664030000|2025-01-23 20:27:10|24264.83|24184.83|24253.55|24173.55|24268.74|24188.74|24252.18|24172.18|10
1737664040000|2025-01-23 20:27:20|24257.52|24177.52|24282.43|24202.43|24282.86|24202.86|24257.25|24177.25|10
1737664050000|2025-01-23 20:27:30|24284.44|24204.44|24261.27|24181.27|24284.44|24204.44|24260.89|24180.89|10
1737664060000|2025-01-23 20:27:40|24260.96|24180.96|24265.72|24185.72|24265.72|24185.72|24259.45|24179.45|10
1737664070000|2025-01-23 20:27:50|24268.9|24188.9|24300.3|24220.3|24300.3|24220.3|24268.9|24188.9|10
1737664080000|2025-01-23 20:28:00|24308.23|24228.23|24296.26|24216.26|24308.99|24228.99|24296.26|24216.26|10
1737664090000|2025-01-23 20:28:10|24293.89|24213.89|24288.74|24208.74|24295.06|24215.06|24283.7|24203.7|10
1737664100000|2025-01-23 20:28:20|24287.69|24207.69|24296.7|24216.7|24297.77|24217.77|24286.34|24206.34|10
1737664110000|2025-01-23 20:28:30|24293.95|24213.95|24299.55|24219.55|24299.84|24219.84|24293.95|24213.95|10
1737664120000|2025-01-23 20:28:40|24302.77|24222.77|24296.15|24216.15|24303.58|24223.58|24296.15|24216.15|10
1737664130000|2025-01-23 20:28:50|24293.51|24213.51|24280.4|24200.4|24293.51|24213.51|24276.06|24196.06|10
1737664140000|2025-01-23 20:29:00|24282.41|24202.41|24259.96|24179.96|24282.41|24202.41|24258.74|24178.74|10
1737664150000|2025-01-23 20:29:10|24259.88|24179.88|24258.28|24178.28|24260.53|24180.53|24255.93|24175.93|10
1737664160000|2025-01-23 20:29:20|24259.81|24179.81|24255.65|24175.65|24264.31|24184.31|24255.65|24175.65|10
1737664170000|2025-01-23 20:29:30|24253.26|24173.26|24251.16|24171.16|24253.26|24173.26|24246.95|24166.95|9
1737664180000|2025-01-23 20:29:40|24255.42|24175.42|24265.02|24185.02|24265.17|24185.17|24254.94|24174.94|10
1737664190000|2025-01-23 20:29:50|24263.15|24183.15|24246.7|24166.7|24264.73|24184.73|24245.68|24165.68|10
1737664200000|2025-01-23 20:30:00|24243.32|24163.32|24218.45|24138.45|24243.32|24163.32|24218.45|24138.45|10
1737664210000|2025-01-23 20:30:10|24213.45|24133.45|24209.57|24129.57|24214.74|24134.74|24206.59|24126.59|10
1737664220000|2025-01-23 20:30:20|24204.22|24124.22|24179.99|24099.99|24204.22|24124.22|24179.99|24099.99|10
1737664230000|2025-01-23 20:30:30|24174.78|24094.78|24137.19|24057.19|24174.78|24094.78|24137.19|24057.19|10
1737664240000|2025-01-23 20:30:40|24130.49|24050.49|24090.89|24010.89|24130.49|24050.49|24090.04|24010.04|10
1737664250000|2025-01-23 20:30:50|24088.33|24008.33|24087.35|24007.35|24091.47|24011.47|24085.53|24005.53|10
1737664260000|2025-01-23 20:31:00|24084.22|24004.22|24103.2|24023.2|24107.24|24027.24|24084.22|24004.22|10
1737664270000|2025-01-23 20:31:10|24109.75|24029.75|24139.47|24059.47|24139.47|24059.47|24109.75|24029.75|10
1737664280000|2025-01-23 20:31:20|24138.57|24058.57|24139.63|24059.63|24143.33|24063.33|24138.45|24058.45|10
1737664290000|2025-01-23 20:31:30|24140.69|24060.69|24143.31|24063.31|24143.31|24063.31|24133.36|24053.36|10
1737664300000|2025-01-23 20:31:40|24147.54|24067.54|24163.83|24083.83|24163.83|24083.83|24146.72|24066.72|10
1737664310000|2025-01-23 20:31:50|24165.34|24085.34|24164.81|24084.81|24168.48|24088.48|24162.26|24082.26|10
1737664320000|2025-01-23 20:32:00|24165.6|24085.6|24163.1|24083.1|24173.9|24093.9|24163.1|24083.1|10
1737664330000|2025-01-23 20:32:10|24163.62|24083.62|24175.74|24095.74|24175.74|24095.74|24163.62|24083.62|10
1737664340000|2025-01-23 20:32:20|24177.69|24097.69|24195.07|24115.07|24195.07|24115.07|24177.69|24097.69|9
1737664350000|2025-01-23 20:32:30|24195.48|24115.48|24194.74|24114.74|24198.15|24118.15|24190.89|24110.89|10
1737664360000|2025-01-23 20:32:40|24198.43|24118.43|24213.7|24133.7|24213.7|24133.7|24198.36|24118.36|10
1737664370000|2025-01-23 20:32:50|24214.5|24134.5|24224.07|24144.07|24224.07|24144.07|24214.5|24134.5|10
1737664380000|2025-01-23 20:33:00|24223.86|24143.86|24247.38|24167.38|24247.38|24167.38|24223.37|24143.37|10
1737664390000|2025-01-23 20:33:10|24250.84|24170.84|24248.85|24168.85|24255.05|24175.05|24248.85|24168.85|10
1737664400000|2025-01-23 20:33:20|24248.54|24168.54|24232.24|24152.24|24248.54|24168.54|24232.24|24152.24|10
1737664410000|2025-01-23 20:33:30|24227.24|24147.24|24231.7|24151.7|24237.11|24157.11|24221.26|24141.26|10
1737664420000|2025-01-23 20:33:40|24233.29|24153.29|24229.78|24149.78|24233.29|24153.29|24229.38|24149.38|10
1737664430000|2025-01-23 20:33:50|24231.24|24151.24|24234.52|24154.52|24236|24156|24227.49|24147.49|10
1737664440000|2025-01-23 20:34:00|24233.91|24153.91|24247.49|24167.49|24247.49|24167.49|24233.91|24153.91|10
1737664450000|2025-01-23 20:34:10|24248.35|24168.35|24260.77|24180.77|24260.77|24180.77|24248.35|24168.35|10
1737664460000|2025-01-23 20:34:20|24257.92|24177.92|24267.24|24187.24|24267.24|24187.24|24250.76|24170.76|10
1737664470000|2025-01-23 20:34:30|24263.28|24183.28|24254.84|24174.84|24263.28|24183.28|24253.2|24173.2|10
1737664480000|2025-01-23 20:34:40|24255.33|24175.33|24252.93|24172.93|24255.33|24175.33|24250.51|24170.51|10
1737664490000|2025-01-23 20:34:50|24253.18|24173.18|24250.45|24170.45|24255.26|24175.26|24249.72|24169.72|10
1737664500000|2025-01-23 20:35:00|24246.59|24166.59|24230.53|24150.53|24257.31|24177.31|24230.53|24150.53|10
1737664510000|2025-01-23 20:35:10|24229.62|24149.62|24208.26|24128.26|24229.64|24149.64|24208.26|24128.26|10
1737664520000|2025-01-23 20:35:20|24206.28|24126.28|24199.14|24119.14|24206.28|24126.28|24197.21|24117.21|10
1737664530000|2025-01-23 20:35:30|24194.64|24114.64|24162.95|24082.95|24194.64|24114.64|24160.09|24080.09|10
1737664540000|2025-01-23 20:35:40|24168.4|24088.4|24179.64|24099.64|24182.04|24102.04|24168.4|24088.4|10
1737664550000|2025-01-23 20:35:50|24179.39|24099.39|24171.61|24091.61|24179.39|24099.39|24167.38|24087.38|10
1737664560000|2025-01-23 20:36:00|24168.19|24088.19|24173.66|24093.66|24173.66|24093.66|24168.04|24088.04|10
1737664570000|2025-01-23 20:36:10|24174.63|24094.63|24166.2|24086.2|24174.63|24094.63|24165.29|24085.29|9
1737664580000|2025-01-23 20:36:20|24162.3|24082.3|24182.84|24102.84|24184.46|24104.46|24162.3|24082.3|10
1737664590000|2025-01-23 20:36:30|24183.69|24103.69|24185.58|24105.58|24189.48|24109.48|24183.69|24103.69|10
1737664600000|2025-01-23 20:36:40|24181.12|24101.12|24182.26|24102.26|24184.39|24104.39|24179.63|24099.63|10
1737664610000|2025-01-23 20:36:50|24179.76|24099.76|24175.76|24095.76|24180.1|24100.1|24175.76|24095.76|10
1737664620000|2025-01-23 20:37:00|24165.88|24085.88|24145.04|24065.04|24166.42|24086.42|24143.98|24063.98|10
1737664630000|2025-01-23 20:37:10|24139.88|24059.88|24125.26|24045.26|24141.05|24061.05|24125.26|24045.26|10
1737664640000|2025-01-23 20:37:20|24125.3|24045.3|24133.97|24053.97|24135.4|24055.4|24125.3|24045.3|10
1737664650000|2025-01-23 20:37:30|24136.96|24056.96|24150.35|24070.35|24150.35|24070.35|24136.96|24056.96|10
1737664660000|2025-01-23 20:37:40|24157.35|24077.35|24180.56|24100.56|24180.56|24100.56|24157.35|24077.35|10
1737664670000|2025-01-23 20:37:50|24181.14|24101.14|24187.89|24107.89|24188.75|24108.75|24181.14|24101.14|10
1737664680000|2025-01-23 20:38:00|24187.73|24107.73|24200.34|24120.34|24200.34|24120.34|24187.73|24107.73|10
1737664690000|2025-01-23 20:38:10|24200.44|24120.44|24204.6|24124.6|24204.6|24124.6|24199.03|24119.03|10
1737664700000|2025-01-23 20:38:20|24203.88|24123.88|24199.72|24119.72|24206.54|24126.54|24199.72|24119.72|10
1737664710000|2025-01-23 20:38:30|24198.47|24118.47|24204.48|24124.48|24204.48|24124.48|24197.73|24117.73|10
1737664720000|2025-01-23 20:38:40|24205.21|24125.21|24213.3|24133.3|24213.97|24133.97|24205.21|24125.21|10
1737664730000|2025-01-23 20:38:50|24213.22|24133.22|24220.1|24140.1|24220.74|24140.74|24213.22|24133.22|10
1737664740000|2025-01-23 20:39:00|24221.68|24141.68|24213.76|24133.76|24221.68|24141.68|24213.76|24133.76|10
1737664750000|2025-01-23 20:39:10|24214.7|24134.7|24214.77|24134.77|24215.89|24135.89|24210.46|24130.46|10
1737664760000|2025-01-23 20:39:20|24216.83|24136.83|24221.76|24141.76|24225.34|24145.34|24216.83|24136.83|10
1737664770000|2025-01-23 20:39:30|24219.08|24139.08|24205.09|24125.09|24219.35|24139.35|24205.09|24125.09|10
1737664780000|2025-01-23 20:39:40|24202.24|24122.24|24194.44|24114.44|24203.54|24123.54|24194.44|24114.44|10
1737664790000|2025-01-23 20:39:50|24195|24115|24194.64|24114.64|24196.42|24116.42|24194.22|24114.22|10
1737664800000|2025-01-23 20:40:00|24193.03|24113.03|24180.9|24100.9|24193.03|24113.03|24180.9|24100.9|10
1737664810000|2025-01-23 20:40:10|24180.88|24100.88|24169.43|24089.43|24180.88|24100.88|24169.43|24089.43|10
1737664820000|2025-01-23 20:40:20|24167.93|24087.93|24162.14|24082.14|24167.93|24087.93|24159.03|24079.03|10
1737664830000|2025-01-23 20:40:30|24157.32|24077.32|24148.14|24068.14|24157.32|24077.32|24143.32|24063.32|10
1737664840000|2025-01-23 20:40:40|24150.16|24070.16|24151.19|24071.19|24152.92|24072.92|24150.16|24070.16|10
1737664850000|2025-01-23 20:40:50|24148.09|24068.09|24138.73|24058.73|24148.09|24068.09|24138.73|24058.73|10
1737664860000|2025-01-23 20:41:00|24139.75|24059.75|24126.48|24046.48|24140.06|24060.06|24126.48|24046.48|10
1737664870000|2025-01-23 20:41:10|24121.86|24041.86|24118.52|24038.52|24121.86|24041.86|24113.46|24033.46|10
1737664880000|2025-01-23 20:41:20|24121.15|24041.15|24127.2|24047.2|24127.2|24047.2|24119.33|24039.33|10
1737664890000|2025-01-23 20:41:30|24128.13|24048.13|24143.25|24063.25|24143.25|24063.25|24128.13|24048.13|9
1737664900000|2025-01-23 20:41:40|24145.21|24065.21|24154.73|24074.73|24154.73|24074.73|24145.21|24065.21|10
1737664910000|2025-01-23 20:41:50|24154.88|24074.88|24161.62|24081.62|24161.62|24081.62|24154.88|24074.88|10
1737664920000|2025-01-23 20:42:00|24161.84|24081.84|24165.79|24085.79|24165.87|24085.87|24161.84|24081.84|9
1737664930000|2025-01-23 20:42:10|24165.05|24085.05|24167.17|24087.17|24168.32|24088.32|24163.11|24083.11|10
1737664940000|2025-01-23 20:42:20|24168.25|24088.25|24168.22|24088.22|24171.16|24091.16|24167.55|24087.55|10
1737664950000|2025-01-23 20:42:30|24166.85|24086.85|24152.41|24072.41|24166.85|24086.85|24152.41|24072.41|10
1737664960000|2025-01-23 20:42:40|24152.42|24072.42|24162.79|24082.79|24162.79|24082.79|24152.42|24072.42|10
1737664970000|2025-01-23 20:42:50|24162.86|24082.86|24166.58|24086.58|24167|24087|24162.86|24082.86|10
1737664980000|2025-01-23 20:43:00|24167.23|24087.23|24173.12|24093.12|24173.82|24093.82|24164.38|24084.38|10
1737664990000|2025-01-23 20:43:10|24174.58|24094.58|24193.55|24113.55|24193.55|24113.55|24174.58|24094.58|9
1737665000000|2025-01-23 20:43:20|24192.92|24112.92|24196.6|24116.6|24198.51|24118.51|24192.92|24112.92|10
1737665010000|2025-01-23 20:43:30|24196.33|24116.33|24203.05|24123.05|24203.05|24123.05|24196.33|24116.33|10
1737665020000|2025-01-23 20:43:40|24206.48|24126.48|24229.12|24149.12|24229.12|24149.12|24206.48|24126.48|10
1737665030000|2025-01-23 20:43:50|24232.26|24152.26|24244.19|24164.19|24244.19|24164.19|24232.26|24152.26|10
1737665040000|2025-01-23 20:44:00|24244.24|24164.24|24243|24163|24247.53|24167.53|24241.74|24161.74|9
1737665050000|2025-01-23 20:44:10|24242.24|24162.24|24233.45|24153.45|24242.24|24162.24|24233.45|24153.45|10
1737665060000|2025-01-23 20:44:20|24234.76|24154.76|24230.08|24150.08|24234.76|24154.76|24230.08|24150.08|10
1737665070000|2025-01-23 20:44:30|24231.16|24151.16|24221.47|24141.47|24231.16|24151.16|24221.27|24141.27|10
1737665080000|2025-01-23 20:44:40|24218.89|24138.89|24204.02|24124.02|24218.89|24138.89|24203.33|24123.33|10
1737665090000|2025-01-23 20:44:50|24205.41|24125.41|24181.22|24101.22|24205.41|24125.41|24174.99|24094.99|10
1737665100000|2025-01-23 20:45:00|24182.19|24102.19|24198.13|24118.13|24198.13|24118.13|24182.19|24102.19|10
1737665110000|2025-01-23 20:45:10|24198.28|24118.28|24187.12|24107.12|24198.85|24118.85|24187.12|24107.12|10
1737665120000|2025-01-23 20:45:20|24185.01|24105.01|24181.93|24101.93|24187.34|24107.34|24181.93|24101.93|10
1737665130000|2025-01-23 20:45:30|24182.72|24102.72|24177.03|24097.03|24182.72|24102.72|24176.3|24096.3|10
1737665140000|2025-01-23 20:45:40|24177.68|24097.68|24162.65|24082.65|24182.86|24102.86|24162.65|24082.65|10
1737665150000|2025-01-23 20:45:50|24164.04|24084.04|24120.16|24040.16|24164.04|24084.04|24120.16|24040.16|9
1737665160000|2025-01-23 20:46:00|24122.83|24042.83|24127.59|24047.59|24128.97|24048.97|24121.07|24041.07|10
1737665170000|2025-01-23 20:46:10|24122|24042|24128.69|24048.69|24132.28|24052.28|24120.03|24040.03|10
1737665180000|2025-01-23 20:46:20|24128.01|24048.01|24145.87|24065.87|24145.87|24065.87|24128.01|24048.01|10
1737665190000|2025-01-23 20:46:30|24145.44|24065.44|24143.26|24063.26|24153.05|24073.05|24143.26|24063.26|10
1737665200000|2025-01-23 20:46:40|24145.99|24065.99|24143.43|24063.43|24146.61|24066.61|24139.28|24059.28|10
1737665210000|2025-01-23 20:46:50|24144.34|24064.34|24145.51|24065.51|24146.5|24066.5|24143.5|24063.5|10
1737665220000|2025-01-23 20:47:00|24144.14|24064.14|24142.4|24062.4|24146.22|24066.22|24136.06|24056.06|10
1737665230000|2025-01-23 20:47:10|24143.05|24063.05|24161.75|24081.75|24161.75|24081.75|24143.05|24063.05|10
1737665240000|2025-01-23 20:47:20|24161.66|24081.66|24164.54|24084.54|24165.45|24085.45|24156.77|24076.77|10
1737665250000|2025-01-23 20:47:30|24165.28|24085.28|24118.82|24038.82|24165.28|24085.28|24118.82|24038.82|10
1737665260000|2025-01-23 20:47:40|24116.79|24036.79|24117.12|24037.12|24119.76|24039.76|24116.02|24036.02|10
1737665270000|2025-01-23 20:47:50|24116|24036|24131.93|24051.93|24131.93|24051.93|24115.61|24035.61|10
1737665280000|2025-01-23 20:48:00|24130.58|24050.58|24151.44|24071.44|24151.44|24071.44|24128.04|24048.04|10
1737665290000|2025-01-23 20:48:10|24152.82|24072.82|24164.3|24084.3|24164.3|24084.3|24152.82|24072.82|10
1737665300000|2025-01-23 20:48:20|24162.56|24082.56|24183.05|24103.05|24184.16|24104.16|24162.56|24082.56|10
1737665310000|2025-01-23 20:48:30|24180.09|24100.09|24186.47|24106.47|24187.57|24107.57|24180.09|24100.09|10
1737665320000|2025-01-23 20:48:40|24185.15|24105.15|24180.53|24100.53|24185.15|24105.15|24180.53|24100.53|10
1737665330000|2025-01-23 20:48:50|24181|24101|24188.35|24108.35|24188.35|24108.35|24178.26|24098.26|10
1737665340000|2025-01-23 20:49:00|24186.86|24106.86|24171.72|24091.72|24186.86|24106.86|24171.72|24091.72|10
1737665350000|2025-01-23 20:49:10|24171.81|24091.81|24176.43|24096.43|24176.94|24096.94|24171.81|24091.81|10
1737665360000|2025-01-23 20:49:20|24176.94|24096.94|24169.1|24089.1|24178.79|24098.79|24169.1|24089.1|9
1737665370000|2025-01-23 20:49:30|24169.47|24089.47|24132.16|24052.16|24169.47|24089.47|24132.16|24052.16|10
1737665380000|2025-01-23 20:49:40|24131.45|24051.45|24133.95|24053.95|24133.95|24053.95|24125.34|24045.34|10
1737665390000|2025-01-23 20:49:50|24125.53|24045.53|24111.34|24031.34|24130.05|24050.05|24111.34|24031.34|10
1737665400000|2025-01-23 20:50:00|24113.22|24033.22|24111.99|24031.99|24113.27|24033.27|24102.14|24022.14|10
1737665410000|2025-01-23 20:50:10|24110.43|24030.43|24106.68|24026.68|24114.97|24034.97|24106.68|24026.68|10
1737665420000|2025-01-23 20:50:20|24105.27|24025.27|24093.28|24013.28|24105.27|24025.27|24092.13|24012.13|10
1737665430000|2025-01-23 20:50:30|24087.37|24007.37|24087.9|24007.9|24091.8|24011.8|24083.49|24003.49|10
1737665440000|2025-01-23 20:50:40|24088.21|24008.21|24089.16|24009.16|24091.67|24011.67|24083.69|24003.69|10
1737665450000|2025-01-23 20:50:50|24087.24|24007.24|24082.89|24002.89|24087.7|24007.7|24082.89|24002.89|10
1737665460000|2025-01-23 20:51:00|24085.38|24005.38|24082.41|24002.41|24088.45|24008.45|24081.75|24001.75|10
1737665470000|2025-01-23 20:51:10|24081.01|24001.01|24076.6|23996.6|24081.01|24001.01|24074.38|23994.38|10
1737665480000|2025-01-23 20:51:20|24073.76|23993.76|24047.94|23967.94|24073.76|23993.76|24047.94|23967.94|10
1737665490000|2025-01-23 20:51:30|24045.67|23965.67|24041.02|23961.02|24049.29|23969.29|24041.02|23961.02|10
1737665500000|2025-01-23 20:51:40|24037.37|23957.37|24030.09|23950.09|24037.37|23957.37|24030.09|23950.09|10
1737665510000|2025-01-23 20:51:50|24031.19|23951.19|24034.37|23954.37|24036.19|23956.19|24028.55|23948.55|10
1737665520000|2025-01-23 20:52:00|24033.92|23953.92|24026.13|23946.13|24039.4|23959.4|24024.81|23944.81|10
1737665530000|2025-01-23 20:52:10|24027.55|23947.55|24007.69|23927.69|24027.55|23947.55|24007.69|23927.69|10
1737665540000|2025-01-23 20:52:20|24007.79|23927.79|23989.36|23909.36|24007.79|23927.79|23989.36|23909.36|10
1737665550000|2025-01-23 20:52:30|23988.88|23908.88|23985.24|23905.24|23993.06|23913.06|23981.03|23901.03|10
1737665560000|2025-01-23 20:52:40|23984.29|23904.29|23958.92|23878.92|23984.36|23904.36|23958.92|23878.92|10
1737665570000|2025-01-23 20:52:50|23956.8|23876.8|23943.73|23863.73|23961.53|23881.53|23943.73|23863.73|10
1737665580000|2025-01-23 20:53:00|23942.56|23862.56|23928.71|23848.71|23942.56|23862.56|23927.21|23847.21|10
1737665590000|2025-01-23 20:53:10|23927.61|23847.61|23938.35|23858.35|23938.35|23858.35|23927.61|23847.61|9
1737665600000|2025-01-23 20:53:20|23938.84|23858.84|23948.92|23868.92|23951.28|23871.28|23938.84|23858.84|10
1737665610000|2025-01-23 20:53:30|23949|23869|23945.47|23865.47|23954.09|23874.09|23945.47|23865.47|10
1737665620000|2025-01-23 20:53:40|23947.33|23867.33|23933.1|23853.1|23947.33|23867.33|23933.1|23853.1|10
1737665630000|2025-01-23 20:53:50|23931.64|23851.64|23917.99|23837.99|23931.76|23851.76|23917.99|23837.99|10
1737665640000|2025-01-23 20:54:00|23916.67|23836.67|23903.6|23823.6|23916.67|23836.67|23903.2|23823.2|10
1737665650000|2025-01-23 20:54:10|23902.76|23822.76|23910.03|23830.03|23911.26|23831.26|23901.34|23821.34|10
1737665660000|2025-01-23 20:54:20|23907.14|23827.14|23878.45|23798.45|23907.14|23827.14|23878.45|23798.45|10
1737665670000|2025-01-23 20:54:30|23878.05|23798.05|23873|23793|23879.55|23799.55|23866.5|23786.5|10
1737665680000|2025-01-23 20:54:40|23872.17|23792.17|23875.24|23795.24|23875.56|23795.56|23869.38|23789.38|10
1737665690000|2025-01-23 20:54:50|23877.5|23797.5|23880.69|23800.69|23882.47|23802.47|23874.39|23794.39|10
1737665700000|2025-01-23 20:55:00|23880.54|23800.54|23872.16|23792.16|23883.74|23803.74|23872.16|23792.16|10
1737665710000|2025-01-23 20:55:10|23869.04|23789.04|23858.86|23778.86|23869.21|23789.21|23858.48|23778.48|10
1737665720000|2025-01-23 20:55:20|23856.05|23776.05|23845.62|23765.62|23856.05|23776.05|23841.87|23761.87|10
1737665730000|2025-01-23 20:55:30|23843.97|23763.97|23834.61|23754.61|23843.97|23763.97|23833.82|23753.82|10
1737665740000|2025-01-23 20:55:40|23834.63|23754.63|23845.3|23765.3|23845.3|23765.3|23834.47|23754.47|10
1737665750000|2025-01-23 20:55:50|23850.36|23770.36|23842|23762|23858.74|23778.74|23842|23762|10
1737665760000|2025-01-23 20:56:00|23842.17|23762.17|23823.68|23743.68|23842.47|23762.47|23823.68|23743.68|10
1737665770000|2025-01-23 20:56:10|23823.22|23743.22|23803.36|23723.36|23823.22|23743.22|23803.36|23723.36|10
1737665780000|2025-01-23 20:56:20|23801.95|23721.95|23772.95|23692.95|23803.23|23723.23|23772.95|23692.95|10
1737665790000|2025-01-23 20:56:30|23767.74|23687.74|23755.13|23675.13|23767.74|23687.74|23755.13|23675.13|10
1737665800000|2025-01-23 20:56:40|23757.71|23677.71|23750.67|23670.67|23757.71|23677.71|23745.25|23665.25|10
1737665810000|2025-01-23 20:56:50|23751.07|23671.07|23761.65|23681.65|23761.65|23681.65|23743.46|23663.46|10
1737665820000|2025-01-23 20:57:00|23761.97|23681.97|23790.01|23710.01|23790.01|23710.01|23761.97|23681.97|10
1737665830000|2025-01-23 20:57:10|23788.67|23708.67|23801.57|23721.57|23801.57|23721.57|23788.49|23708.49|10
1737665840000|2025-01-23 20:57:20|23811.16|23731.16|23845.75|23765.75|23845.75|23765.75|23811.16|23731.16|10
1737665850000|2025-01-23 20:57:30|23839.55|23759.55|23859.97|23779.97|23862.62|23782.62|23839.09|23759.09|10
1737665860000|2025-01-23 20:57:40|23861.97|23781.97|23884.2|23804.2|23884.2|23804.2|23860.11|23780.11|10
1737665870000|2025-01-23 20:57:50|23884.58|23804.58|23891.08|23811.08|23891.76|23811.76|23884.58|23804.58|10
1737665880000|2025-01-23 20:58:00|23890.58|23810.58|23900.93|23820.93|23901.81|23821.81|23890.58|23810.58|10
1737665890000|2025-01-23 20:58:10|23900.73|23820.73|23895.48|23815.48|23901.2|23821.2|23895.48|23815.48|10
1737665900000|2025-01-23 20:58:20|23893.13|23813.13|23896.42|23816.42|23896.42|23816.42|23887.96|23807.96|10
1737665910000|2025-01-23 20:58:30|23897.91|23817.91|23914.7|23834.7|23921.58|23841.58|23897.91|23817.91|10
1737665920000|2025-01-23 20:58:40|23922.57|23842.57|23926.91|23846.91|23939.05|23859.05|23922.57|23842.57|10
1737665930000|2025-01-23 20:58:50|23926.68|23846.68|23911.06|23831.06|23926.68|23846.68|23911.06|23831.06|10
1737665940000|2025-01-23 20:59:00|23912.24|23832.24|23900.1|23820.1|23915.52|23835.52|23900.1|23820.1|10
1737665950000|2025-01-23 20:59:10|23896.09|23816.09|23864.16|23784.16|23896.09|23816.09|23864.16|23784.16|10
1737665960000|2025-01-23 20:59:20|23866.36|23786.36|23853.37|23773.37|23866.78|23786.78|23853.37|23773.37|10
1737665970000|2025-01-23 20:59:30|23846.11|23766.11|23847.8|23767.8|23848.76|23768.76|23844.58|23764.58|10
1737665980000|2025-01-23 20:59:40|23848.67|23768.67|23854.39|23774.39|23854.52|23774.52|23846.88|23766.88|10
1737665990000|2025-01-23 20:59:50|23856.97|23776.97|23866.45|23786.45|23866.45|23786.45|23856.13|23776.13|10
1737666000000|2025-01-23 21:00:00|23867.83|23787.83|23877.47|23797.47|23877.47|23797.47|23864.74|23784.74|10
1737666010000|2025-01-23 21:00:10|23878.11|23798.11|23884.13|23804.13|23889.05|23809.05|23878.11|23798.11|10
1737666020000|2025-01-23 21:00:20|23883.5|23803.5|23888.39|23808.39|23889.73|23809.73|23883.5|23803.5|10
1737666030000|2025-01-23 21:00:30|23890.37|23810.37|23888.9|23808.9|23896.24|23816.24|23888.9|23808.9|10
1737666040000|2025-01-23 21:00:40|23885.08|23805.08|23872.64|23792.64|23885.08|23805.08|23872.64|23792.64|10
1737666050000|2025-01-23 21:00:50|23871.85|23791.85|23839.1|23759.1|23871.85|23791.85|23839.1|23759.1|10
1737666060000|2025-01-23 21:01:00|23835.44|23755.44|23824.96|23744.96|23835.44|23755.44|23824.96|23744.96|10
1737666070000|2025-01-23 21:01:10|23824.89|23744.89|23794.48|23714.48|23824.89|23744.89|23794.48|23714.48|10
1737666080000|2025-01-23 21:01:20|23795.63|23715.63|23821.3|23741.3|23821.3|23741.3|23795.63|23715.63|10
1737666090000|2025-01-23 21:01:30|23823.25|23743.25|23810.84|23730.84|23823.25|23743.25|23810.84|23730.84|10
1737666100000|2025-01-23 21:01:40|23809.1|23729.1|23828.07|23748.07|23828.07|23748.07|23809.1|23729.1|10
1737666110000|2025-01-23 21:01:50|23828.77|23748.77|23832.32|23752.32|23836.74|23756.74|23827.44|23747.44|10
1737666120000|2025-01-23 21:02:00|23831.53|23751.53|23807.88|23727.88|23832.21|23752.21|23807.88|23727.88|10
1737666130000|2025-01-23 21:02:10|23807.85|23727.85|23800.54|23720.54|23809.6|23729.6|23800.54|23720.54|10
1737666140000|2025-01-23 21:02:20|23801.38|23721.38|23804.64|23724.64|23804.64|23724.64|23796.65|23716.65|10
1737666150000|2025-01-23 21:02:30|23806.04|23726.04|23807.25|23727.25|23807.25|23727.25|23801.06|23721.06|10
1737666160000|2025-01-23 21:02:40|23805.63|23725.63|23825.47|23745.47|23825.47|23745.47|23805.63|23725.63|10
1737666170000|2025-01-23 21:02:50|23825.56|23745.56|23823.02|23743.02|23827.85|23747.85|23822.54|23742.54|10
1737666180000|2025-01-23 21:03:00|23823.54|23743.54|23821.07|23741.07|23827.76|23747.76|23821.07|23741.07|10
1737666190000|2025-01-23 21:03:10|23822.01|23742.01|23818.13|23738.13|23822.01|23742.01|23814.36|23734.36|10
1737666200000|2025-01-23 21:03:20|23817.6|23737.6|23814.53|23734.53|23817.6|23737.6|23813.46|23733.46|10
1737666210000|2025-01-23 21:03:30|23816.63|23736.63|23836.17|23756.17|23836.17|23756.17|23816.63|23736.63|10
1737666220000|2025-01-23 21:03:40|23840.51|23760.51|23848.71|23768.71|23848.71|23768.71|23840.51|23760.51|10
1737666230000|2025-01-23 21:03:50|23847.15|23767.15|23854.87|23774.87|23856.66|23776.66|23847.15|23767.15|10
1737666240000|2025-01-23 21:04:00|23853.04|23773.04|23849.84|23769.84|23857.41|23777.41|23849.84|23769.84|10
1737666250000|2025-01-23 21:04:10|23850.07|23770.07|23843.13|23763.13|23850.07|23770.07|23842.57|23762.57|10
1737666260000|2025-01-23 21:04:20|23844.56|23764.56|23845.68|23765.68|23849.42|23769.42|23844.56|23764.56|10
1737666270000|2025-01-23 21:04:30|23842.52|23762.52|23844.97|23764.97|23846.79|23766.79|23842.52|23762.52|10
1737666280000|2025-01-23 21:04:40|23844.6|23764.6|23835.21|23755.21|23844.6|23764.6|23835.21|23755.21|10
1737666290000|2025-01-23 21:04:50|23836.74|23756.74|23833.61|23753.61|23837.77|23757.77|23832.26|23752.26|10
1737666300000|2025-01-23 21:05:00|23833.5|23753.5|23828.1|23748.1|23833.66|23753.66|23827.73|23747.73|10
1737666310000|2025-01-23 21:05:10|23831.08|23751.08|23835.91|23755.91|23844.88|23764.88|23831.08|23751.08|10
1737666320000|2025-01-23 21:05:20|23837.03|23757.03|23833.41|23753.41|23837.03|23757.03|23832.35|23752.35|10
1737666330000|2025-01-23 21:05:30|23831.12|23751.12|23817.43|23737.43|23831.12|23751.12|23817.43|23737.43|10
1737666340000|2025-01-23 21:05:40|23815.56|23735.56|23786.32|23706.32|23815.56|23735.56|23786.32|23706.32|10
1737666350000|2025-01-23 21:05:50|23782.52|23702.52|23766.32|23686.32|23782.52|23702.52|23765.52|23685.52|10
1737666360000|2025-01-23 21:06:00|23766.52|23686.52|23754.12|23674.12|23769.89|23689.89|23754.12|23674.12|10
1737666370000|2025-01-23 21:06:10|23754.87|23674.87|23749.7|23669.7|23756.83|23676.83|23749.7|23669.7|10
1737666380000|2025-01-23 21:06:20|23750.33|23670.33|23748.73|23668.73|23750.87|23670.87|23742.46|23662.46|10
1737666390000|2025-01-23 21:06:30|23750.87|23670.87|23767.23|23687.23|23767.23|23687.23|23750.87|23670.87|10
1737666400000|2025-01-23 21:06:40|23767.81|23687.81|23765.18|23685.18|23769.25|23689.25|23765.18|23685.18|10
1737666410000|2025-01-23 21:06:50|23760.45|23680.45|23754.99|23674.99|23760.45|23680.45|23754.99|23674.99|10
1737666420000|2025-01-23 21:07:00|23751.79|23671.79|23750.16|23670.16|23753.33|23673.33|23746.51|23666.51|10
1737666430000|2025-01-23 21:07:10|23748.79|23668.79|23748.04|23668.04|23748.79|23668.79|23746.55|23666.55|10
1737666440000|2025-01-23 21:07:20|23748.63|23668.63|23741.15|23661.15|23749.15|23669.15|23741.15|23661.15|10
1737666450000|2025-01-23 21:07:30|23736.78|23656.78|23722.69|23642.69|23736.78|23656.78|23722.69|23642.69|10
1737666460000|2025-01-23 21:07:40|23722.87|23642.87|23719.77|23639.77|23723.14|23643.14|23716.99|23636.99|10
1737666470000|2025-01-23 21:07:50|23720.16|23640.16|23720.61|23640.61|23720.61|23640.61|23718.41|23638.41|10
1737666480000|2025-01-23 21:08:00|23728.79|23648.79|23730.97|23650.97|23731|23651|23728.67|23648.67|10
1737666490000|2025-01-23 21:08:10|23730.73|23650.73|23736.16|23656.16|23736.55|23656.55|23730.73|23650.73|10
1737666500000|2025-01-23 21:08:20|23736.62|23656.62|23736.25|23656.25|23738.2|23658.2|23735.47|23655.47|10
1737666510000|2025-01-23 21:08:30|23736.1|23656.1|23741.18|23661.18|23741.18|23661.18|23733.9|23653.9|10
1737666520000|2025-01-23 21:08:40|23741.66|23661.66|23749.7|23669.7|23750.01|23670.01|23741.66|23661.66|10
1737666530000|2025-01-23 21:08:50|23751.1|23671.1|23754.41|23674.41|23754.41|23674.41|23750.94|23670.94|10
1737666540000|2025-01-23 21:09:00|23753.61|23673.61|23757.54|23677.54|23757.54|23677.54|23753.61|23673.61|10
1737666550000|2025-01-23 21:09:10|23760.18|23680.18|23799.08|23719.08|23799.08|23719.08|23760.18|23680.18|10
1737666560000|2025-01-23 21:09:20|23800.18|23720.18|23806.4|23726.4|23807.72|23727.72|23800.18|23720.18|10
1737666570000|2025-01-23 21:09:30|23805.11|23725.11|23801.12|23721.12|23805.58|23725.58|23801.12|23721.12|10
1737666580000|2025-01-23 21:09:40|23795.74|23715.74|23795.63|23715.63|23795.74|23715.74|23789.29|23709.29|10
1737666590000|2025-01-23 21:09:50|23794.92|23714.92|23781.8|23701.8|23794.92|23714.92|23781.8|23701.8|10
1737666600000|2025-01-23 21:10:00|23782.42|23702.42|23773.09|23693.09|23782.42|23702.42|23773.09|23693.09|10
1737666610000|2025-01-23 21:10:10|23773.07|23693.07|23775.02|23695.02|23775.02|23695.02|23772.21|23692.21|10
1737666620000|2025-01-23 21:10:20|23774.11|23694.11|23783.32|23703.32|23783.32|23703.32|23773.44|23693.44|10
1737666630000|2025-01-23 21:10:30|23784.2|23704.2|23794.31|23714.31|23794.33|23714.33|23784.2|23704.2|10
1737666640000|2025-01-23 21:10:40|23795.79|23715.79|23806.77|23726.77|23806.77|23726.77|23794.76|23714.76|10
1737666650000|2025-01-23 21:10:50|23806.23|23726.23|23808.2|23728.2|23809.24|23729.24|23806.23|23726.23|10
1737666660000|2025-01-23 21:11:00|23805.82|23725.82|23805.62|23725.62|23813.81|23733.81|23803.09|23723.09|9
1737666670000|2025-01-23 21:11:10|23804.51|23724.51|23806.35|23726.35|23806.94|23726.94|23803.47|23723.47|10
1737666680000|2025-01-23 21:11:20|23805.56|23725.56|23789.69|23709.69|23806.54|23726.54|23789.69|23709.69|10
1737666690000|2025-01-23 21:11:30|23789.9|23709.9|23791.94|23711.94|23791.94|23711.94|23789.6|23709.6|10
1737666700000|2025-01-23 21:11:40|23792.82|23712.82|23786.25|23706.25|23793.77|23713.77|23786.25|23706.25|10
1737666710000|2025-01-23 21:11:50|23787.22|23707.22|23785.81|23705.81|23789.52|23709.52|23785.81|23705.81|10
1737666720000|2025-01-23 21:12:00|23784.88|23704.88|23780.22|23700.22|23784.88|23704.88|23777.91|23697.91|10
1737666730000|2025-01-23 21:12:10|23779.34|23699.34|23775.41|23695.41|23779.34|23699.34|23774.31|23694.31|10
1737666740000|2025-01-23 21:12:20|23775.91|23695.91|23780.66|23700.66|23781.84|23701.84|23775.45|23695.45|9
1737666750000|2025-01-23 21:12:30|23778.71|23698.71|23771.4|23691.4|23778.71|23698.71|23771.4|23691.4|10
1737666760000|2025-01-23 21:12:40|23773.35|23693.35|23770.73|23690.73|23773.35|23693.35|23770.15|23690.15|10
1737666770000|2025-01-23 21:12:50|23771.7|23691.7|23770.28|23690.28|23771.7|23691.7|23770.19|23690.19|10
1737666780000|2025-01-23 21:13:00|23770.7|23690.7|23765.79|23685.79|23770.7|23690.7|23765.79|23685.79|10
1737666790000|2025-01-23 21:13:10|23766.43|23686.43|23764.52|23684.52|23767.42|23687.42|23764.52|23684.52|10
1737666800000|2025-01-23 21:13:20|23764.03|23684.03|23762.17|23682.17|23764.03|23684.03|23760.08|23680.08|10
1737666810000|2025-01-23 21:13:30|23762.28|23682.28|23752.5|23672.5|23762.28|23682.28|23752.35|23672.35|10
1737666820000|2025-01-23 21:13:40|23751.99|23671.99|23743.18|23663.18|23751.99|23671.99|23743.18|23663.18|10
1737666830000|2025-01-23 21:13:50|23742.44|23662.44|23740.45|23660.45|23744.91|23664.91|23740.13|23660.13|10
1737666840000|2025-01-23 21:14:00|23740.79|23660.79|23738.13|23658.13|23741.78|23661.78|23737.34|23657.34|10
1737666850000|2025-01-23 21:14:10|23737.42|23657.42|23749.64|23669.64|23749.64|23669.64|23737.38|23657.38|10
1737666860000|2025-01-23 21:14:20|23749.17|23669.17|23748.76|23668.76|23749.47|23669.47|23748.3|23668.3|10
1737666870000|2025-01-23 21:14:30|23749.41|23669.41|23743.1|23663.1|23749.41|23669.41|23742.98|23662.98|10
1737666880000|2025-01-23 21:14:40|23742.41|23662.41|23740.76|23660.76|23742.41|23662.41|23739.41|23659.41|10
1737666890000|2025-01-23 21:14:50|23740.27|23660.27|23738.76|23658.76|23740.27|23660.27|23737.56|23657.56|10
1737666900000|2025-01-23 21:15:00|23738.65|23658.65|23734.57|23654.57|23739.8|23659.8|23733.54|23653.54|10
1737666910000|2025-01-23 21:15:10|23735.38|23655.38|23732.71|23652.71|23736.55|23656.55|23732.71|23652.71|10
1737666920000|2025-01-23 21:15:20|23731.69|23651.69|23718.56|23638.56|23731.69|23651.69|23718.56|23638.56|10
1737666930000|2025-01-23 21:15:30|23713.17|23633.17|23704.87|23624.87|23713.17|23633.17|23704.87|23624.87|10
1737666940000|2025-01-23 21:15:40|23704.72|23624.72|23697.79|23617.79|23704.72|23624.72|23697.79|23617.79|10
1737666950000|2025-01-23 21:15:50|23697.88|23617.88|23688.09|23608.09|23699.71|23619.71|23688.09|23608.09|10
1737666960000|2025-01-23 21:16:00|23688.53|23608.53|23682.2|23602.2|23688.53|23608.53|23681.92|23601.92|10
1737666970000|2025-01-23 21:16:10|23682.29|23602.29|23680.29|23600.29|23686.21|23606.21|23680.29|23600.29|10
1737666980000|2025-01-23 21:16:20|23680.81|23600.81|23677.64|23597.64|23681.12|23601.12|23676.55|23596.55|10
1737666990000|2025-01-23 21:16:30|23676.38|23596.38|23676.83|23596.83|23678.5|23598.5|23676.38|23596.38|10
1737667000000|2025-01-23 21:16:40|23675.27|23595.27|23676.74|23596.74|23676.74|23596.74|23672.66|23592.66|10
1737667010000|2025-01-23 21:16:50|23676.2|23596.2|23675.85|23595.85|23676.2|23596.2|23674.24|23594.24|10
1737667020000|2025-01-23 21:17:00|23672.34|23592.34|23666.42|23586.42|23672.34|23592.34|23666.22|23586.22|10
1737667030000|2025-01-23 21:17:10|23664.26|23584.26|23656.92|23576.92|23664.59|23584.59|23656.92|23576.92|10
1737667040000|2025-01-23 21:17:20|23655.06|23575.06|23654.46|23574.46|23655.15|23575.15|23653.27|23573.27|10
1737667050000|2025-01-23 21:17:30|23653.66|23573.66|23646.72|23566.72|23653.66|23573.66|23646.72|23566.72|10
1737667060000|2025-01-23 21:17:40|23642.64|23562.64|23632.28|23552.28|23642.64|23562.64|23632.28|23552.28|10
1737667070000|2025-01-23 21:17:50|23632.09|23552.09|23631.88|23551.88|23632.09|23552.09|23628.93|23548.93|10
1737667080000|2025-01-23 21:18:00|23632.6|23552.6|23626.52|23546.52|23634.64|23554.64|23626.52|23546.52|10
1737667090000|2025-01-23 21:18:10|23626.54|23546.54|23623.14|23543.14|23626.7|23546.7|23623.14|23543.14|10
1737667100000|2025-01-23 21:18:20|23623.9|23543.9|23618.15|23538.15|23623.9|23543.9|23618.15|23538.15|10
1737667110000|2025-01-23 21:18:30|23615.68|23535.68|23609.7|23529.7|23615.68|23535.68|23609.7|23529.7|10
1737667120000|2025-01-23 21:18:40|23606.22|23526.22|23590.78|23510.78|23606.22|23526.22|23590.78|23510.78|10
1737667130000|2025-01-23 21:18:50|23592.08|23512.08|23583.1|23503.1|23592.18|23512.18|23583.1|23503.1|10
1737667140000|2025-01-23 21:19:00|23582.73|23502.73|23587.81|23507.81|23591.94|23511.94|23582.73|23502.73|10
1737667150000|2025-01-23 21:19:10|23589.14|23509.14|23585.72|23505.72|23589.14|23509.14|23583.7|23503.7|10
1737667160000|2025-01-23 21:19:20|23587.59|23507.59|23576.16|23496.16|23587.59|23507.59|23576.16|23496.16|10
1737667170000|2025-01-23 21:19:30|23578.18|23498.18|23584.92|23504.92|23585.26|23505.26|23575.57|23495.57|10
1737667180000|2025-01-23 21:19:40|23585.77|23505.77|23601.64|23521.64|23601.64|23521.64|23585.77|23505.77|10
1737667190000|2025-01-23 21:19:50|23602.41|23522.41|23614.34|23534.34|23614.34|23534.34|23602.41|23522.41|10
1737667200000|2025-01-23 21:20:00|23614.11|23534.11|23606.28|23526.28|23615.31|23535.31|23606.28|23526.28|10
1737667210000|2025-01-23 21:20:10|23604.74|23524.74|23601.65|23521.65|23604.74|23524.74|23600.29|23520.29|9
1737667220000|2025-01-23 21:20:20|23599.11|23519.11|23596.06|23516.06|23600.63|23520.63|23593.1|23513.1|10
1737667230000|2025-01-23 21:20:30|23596.07|23516.07|23598.89|23518.89|23600.57|23520.57|23595.68|23515.68|10
1737667240000|2025-01-23 21:20:40|23600.43|23520.43|23601.25|23521.25|23604.28|23524.28|23599.68|23519.68|10
1737667250000|2025-01-23 21:20:50|23597.76|23517.76|23605.76|23525.76|23605.76|23525.76|23597.76|23517.76|10
1737667260000|2025-01-23 21:21:00|23607.07|23527.07|23615.2|23535.2|23616.43|23536.43|23607.07|23527.07|10
1737667270000|2025-01-23 21:21:10|23614.62|23534.62|23613.64|23533.64|23614.62|23534.62|23608.71|23528.71|10
1737667280000|2025-01-23 21:21:20|23614.69|23534.69|23622.75|23542.75|23622.75|23542.75|23613.42|23533.42|10
1737667290000|2025-01-23 21:21:30|23622.24|23542.24|23619.01|23539.01|23624.56|23544.56|23619.01|23539.01|10
1737667300000|2025-01-23 21:21:40|23619.46|23539.46|23629.29|23549.29|23629.29|23549.29|23618.45|23538.45|10
1737667310000|2025-01-23 21:21:50|23627.51|23547.51|23628.51|23548.51|23630.12|23550.12|23625.33|23545.33|10
1737667320000|2025-01-23 21:22:00|23627.46|23547.46|23637.19|23557.19|23637.19|23557.19|23627.45|23547.45|10
1737667330000|2025-01-23 21:22:10|23638.42|23558.42|23647.36|23567.36|23650.43|23570.43|23637.02|23557.02|10
1737667340000|2025-01-23 21:22:20|23645.03|23565.03|23647.3|23567.3|23649.95|23569.95|23645.03|23565.03|10
1737667350000|2025-01-23 21:22:30|23646.05|23566.05|23644.39|23564.39|23646.05|23566.05|23643.45|23563.45|10
1737667360000|2025-01-23 21:22:40|23644.27|23564.27|23646.28|23566.28|23647.3|23567.3|23642.95|23562.95|10
1737667370000|2025-01-23 21:22:50|23648.62|23568.62|23659.18|23579.18|23659.18|23579.18|23648.62|23568.62|10
1737667380000|2025-01-23 21:23:00|23659.97|23579.97|23671.42|23591.42|23671.42|23591.42|23659.97|23579.97|9
1737667390000|2025-01-23 21:23:10|23671.09|23591.09|23669.46|23589.46|23672.9|23592.9|23669.46|23589.46|10
1737667400000|2025-01-23 21:23:20|23670.93|23590.93|23678.68|23598.68|23679.37|23599.37|23670.93|23590.93|10
1737667410000|2025-01-23 21:23:30|23681.16|23601.16|23705.42|23625.42|23705.42|23625.42|23681.16|23601.16|10
1737667420000|2025-01-23 21:23:40|23708.64|23628.64|23717.66|23637.66|23717.66|23637.66|23707.89|23627.89|10
1737667430000|2025-01-23 21:23:50|23721.21|23641.21|23720.5|23640.5|23722.21|23642.21|23720.1|23640.1|10
1737667440000|2025-01-23 21:24:00|23722.87|23642.87|23715.28|23635.28|23722.87|23642.87|23715.28|23635.28|10
1737667450000|2025-01-23 21:24:10|23718.18|23638.18|23719.21|23639.21|23720.34|23640.34|23716.88|23636.88|10
1737667460000|2025-01-23 21:24:20|23721.94|23641.94|23733.36|23653.36|23734.1|23654.1|23721.9|23641.9|10
1737667470000|2025-01-23 21:24:30|23734.8|23654.8|23734.9|23654.9|23738.36|23658.36|23734.8|23654.8|10
1737667480000|2025-01-23 21:24:40|23735.71|23655.71|23732.72|23652.72|23736.23|23656.23|23731.66|23651.66|10
1737667490000|2025-01-23 21:24:50|23732.19|23652.19|23728.1|23648.1|23732.19|23652.19|23728.1|23648.1|10
1737667500000|2025-01-23 21:25:00|23727.68|23647.68|23724.56|23644.56|23727.68|23647.68|23719.35|23639.35|10
1737667510000|2025-01-23 21:25:10|23722.97|23642.97|23717.83|23637.83|23722.97|23642.97|23717.83|23637.83|9
1737667520000|2025-01-23 21:25:20|23719.85|23639.85|23719.86|23639.86|23723.51|23643.51|23719.85|23639.85|10
1737667530000|2025-01-23 21:25:30|23721.4|23641.4|23723.23|23643.23|23723.23|23643.23|23721.32|23641.32|9
1737667540000|2025-01-23 21:25:40|23723.35|23643.35|23717.91|23637.91|23723.35|23643.35|23717.43|23637.43|10
1737667550000|2025-01-23 21:25:50|23718.94|23638.94|23725.64|23645.64|23725.64|23645.64|23718.94|23638.94|10
1737667560000|2025-01-23 21:26:00|23726.42|23646.42|23733.01|23653.01|23733.01|23653.01|23726.42|23646.42|10
1737667570000|2025-01-23 21:26:10|23735.73|23655.73|23745.53|23665.53|23747.82|23667.82|23735.73|23655.73|10
1737667580000|2025-01-23 21:26:20|23745.89|23665.89|23760.17|23680.17|23760.34|23680.34|23745.17|23665.17|10
1737667590000|2025-01-23 21:26:30|23760.38|23680.38|23760.88|23680.88|23761.9|23681.9|23760.14|23680.14|10
1737667600000|2025-01-23 21:26:40|23761.84|23681.84|23765.48|23685.48|23765.48|23685.48|23761.84|23681.84|10
1737667610000|2025-01-23 21:26:50|23765.55|23685.55|23776.37|23696.37|23776.38|23696.38|23765.55|23685.55|10
1737667620000|2025-01-23 21:27:00|23775.33|23695.33|23762.01|23682.01|23778.83|23698.83|23762.01|23682.01|10
1737667630000|2025-01-23 21:27:10|23759.89|23679.89|23746.78|23666.78|23761.56|23681.56|23746.78|23666.78|10
1737667640000|2025-01-23 21:27:20|23745.27|23665.27|23741.48|23661.48|23745.6|23665.6|23738.67|23658.67|10
1737667650000|2025-01-23 21:27:30|23742.07|23662.07|23740.18|23660.18|23742.94|23662.94|23740.16|23660.16|10
1737667660000|2025-01-23 21:27:40|23739.2|23659.2|23743.01|23663.01|23743.01|23663.01|23738.91|23658.91|10
1737667670000|2025-01-23 21:27:50|23743.15|23663.15|23744.35|23664.35|23745.99|23665.99|23743.15|23663.15|10
1737667680000|2025-01-23 21:28:00|23745.34|23665.34|23751.08|23671.08|23751.08|23671.08|23745.02|23665.02|10
1737667690000|2025-01-23 21:28:10|23751.29|23671.29|23757.63|23677.63|23759.89|23679.89|23751.29|23671.29|10
1737667700000|2025-01-23 21:28:20|23757.87|23677.87|23749.63|23669.63|23758.27|23678.27|23749.63|23669.63|10
1737667710000|2025-01-23 21:28:30|23748.1|23668.1|23743.59|23663.59|23748.1|23668.1|23741.9|23661.9|10
1737667720000|2025-01-23 21:28:40|23743.33|23663.33|23740.68|23660.68|23743.33|23663.33|23738.88|23658.88|10
1737667730000|2025-01-23 21:28:50|23740.84|23660.84|23739.23|23659.23|23740.85|23660.85|23739|23659|10
1737667740000|2025-01-23 21:29:00|23738.99|23658.99|23724.47|23644.47|23738.99|23658.99|23724.47|23644.47|10
1737667750000|2025-01-23 21:29:10|23724.73|23644.73|23714.66|23634.66|23724.73|23644.73|23714.66|23634.66|10
1737667760000|2025-01-23 21:29:20|23702.74|23622.74|23693.17|23613.17|23702.74|23622.74|23693.17|23613.17|10
1737667770000|2025-01-23 21:29:30|23691.81|23611.81|23693.98|23613.98|23693.98|23613.98|23690.11|23610.11|10
1737667780000|2025-01-23 21:29:40|23694.02|23614.02|23689.31|23609.31|23694.44|23614.44|23689|23609|10
1737667790000|2025-01-23 21:29:50|23689.43|23609.43|23693.52|23613.52|23694.96|23614.96|23687.34|23607.34|10
1737667800000|2025-01-23 21:30:00|23693.55|23613.55|23682.19|23602.19|23693.55|23613.55|23682.19|23602.19|10
1737667810000|2025-01-23 21:30:10|23680.07|23600.07|23667.87|23587.87|23680.07|23600.07|23667.87|23587.87|10
1737667820000|2025-01-23 21:30:20|23667.83|23587.83|23667.56|23587.56|23670.99|23590.99|23665.78|23585.78|10
1737667830000|2025-01-23 21:30:30|23668.44|23588.44|23667.46|23587.46|23671.52|23591.52|23667.46|23587.46|10
1737667840000|2025-01-23 21:30:40|23667.54|23587.54|23672.15|23592.15|23672.15|23592.15|23667.54|23587.54|9
1737667850000|2025-01-23 21:30:50|23671.08|23591.08|23671.6|23591.6|23671.78|23591.78|23668.96|23588.96|10
1737667860000|2025-01-23 21:31:00|23671.22|23591.22|23671.49|23591.49|23673.55|23593.55|23671.22|23591.22|10
1737667870000|2025-01-23 21:31:10|23669.07|23589.07|23666.73|23586.73|23670.65|23590.65|23666.62|23586.62|10
1737667880000|2025-01-23 21:31:20|23667.51|23587.51|23660.66|23580.66|23667.8|23587.8|23657.04|23577.04|10
1737667890000|2025-01-23 21:31:30|23656.58|23576.58|23644.05|23564.05|23656.58|23576.58|23644.05|23564.05|10
1737667900000|2025-01-23 21:31:40|23642.21|23562.21|23630.99|23550.99|23642.21|23562.21|23630.99|23550.99|10
1737667910000|2025-01-23 21:31:50|23631.44|23551.44|23628.61|23548.61|23631.44|23551.44|23628.39|23548.39|10
1737667920000|2025-01-23 21:32:00|23628.96|23548.96|23593.29|23513.29|23628.96|23548.96|23593.29|23513.29|10
1737667930000|2025-01-23 21:32:10|23592.82|23512.82|23584.63|23504.63|23592.82|23512.82|23584.63|23504.63|10
1737667940000|2025-01-23 21:32:20|23586.96|23506.96|23586.39|23506.39|23587.73|23507.73|23583.13|23503.13|10
1737667950000|2025-01-23 21:32:30|23587.63|23507.63|23596.57|23516.57|23596.57|23516.57|23587.63|23507.63|10
1737667960000|2025-01-23 21:32:40|23597.72|23517.72|23603.27|23523.27|23603.27|23523.27|23597.72|23517.72|10
1737667970000|2025-01-23 21:32:50|23603.78|23523.78|23607.99|23527.99|23607.99|23527.99|23603.78|23523.78|10
1737667980000|2025-01-23 21:33:00|23608.57|23528.57|23611.4|23531.4|23613.36|23533.36|23608.57|23528.57|10
1737667990000|2025-01-23 21:33:10|23617.96|23537.96|23622.91|23542.91|23622.91|23542.91|23617.96|23537.96|9
1737668000000|2025-01-23 21:33:20|23623.64|23543.64|23631.02|23551.02|23631.55|23551.55|23623.64|23543.64|10
1737668010000|2025-01-23 21:33:30|23633.02|23553.02|23640.8|23560.8|23640.8|23560.8|23633.02|23553.02|10
1737668020000|2025-01-23 21:33:40|23641.85|23561.85|23645.9|23565.9|23645.9|23565.9|23641.85|23561.85|10
1737668030000|2025-01-23 21:33:50|23646.02|23566.02|23650.3|23570.3|23650.3|23570.3|23645.93|23565.93|10
1737668040000|2025-01-23 21:34:00|23651.66|23571.66|23674.54|23594.54|23674.54|23594.54|23651.66|23571.66|10
1737668050000|2025-01-23 21:34:10|23676.66|23596.66|23673.55|23593.55|23678.77|23598.77|23673.26|23593.26|10
1737668060000|2025-01-23 21:34:20|23674.19|23594.19|23671.63|23591.63|23674.19|23594.19|23671.1|23591.1|10
1737668070000|2025-01-23 21:34:30|23673.43|23593.43|23684.39|23604.39|23684.39|23604.39|23672.57|23592.57|10
1737668080000|2025-01-23 21:34:40|23685.28|23605.28|23689.08|23609.08|23690.08|23610.08|23685.28|23605.28|10
1737668090000|2025-01-23 21:34:50|23689.54|23609.54|23693.97|23613.97|23694.05|23614.05|23689.54|23609.54|9
1737668100000|2025-01-23 21:35:00|23695.07|23615.07|23692.71|23612.71|23696.02|23616.02|23692.71|23612.71|9
1737668110000|2025-01-23 21:35:10|23693.23|23613.23|23687.88|23607.88|23693.23|23613.23|23685.98|23605.98|10
1737668120000|2025-01-23 21:35:20|23690.28|23610.28|23693.57|23613.57|23693.57|23613.57|23690.12|23610.12|10
1737668130000|2025-01-23 21:35:30|23692.1|23612.1|23694.03|23614.03|23694.53|23614.53|23692.1|23612.1|10
1737668140000|2025-01-23 21:35:40|23694.8|23614.8|23699.73|23619.73|23699.88|23619.88|23694.8|23614.8|10
1737668150000|2025-01-23 21:35:50|23699.43|23619.43|23704.35|23624.35|23704.35|23624.35|23699.43|23619.43|10
1737668160000|2025-01-23 21:36:00|23704.46|23624.46|23704.24|23624.24|23704.82|23624.82|23703.35|23623.35|10
1737668170000|2025-01-23 21:36:10|23704.88|23624.88|23701.06|23621.06|23705.82|23625.82|23700.81|23620.81|10
1737668180000|2025-01-23 21:36:20|23699.93|23619.93|23701.61|23621.61|23703.24|23623.24|23699.26|23619.26|10
1737668190000|2025-01-23 21:36:30|23702.85|23622.85|23698.3|23618.3|23703.68|23623.68|23698.3|23618.3|10
1737668200000|2025-01-23 21:36:40|23697.62|23617.62|23705.03|23625.03|23705.03|23625.03|23697.62|23617.62|10
1737668210000|2025-01-23 21:36:50|23705.67|23625.67|23705.55|23625.55|23706.46|23626.46|23705.21|23625.21|10
1737668220000|2025-01-23 21:37:00|23705.5|23625.5|23711.8|23631.8|23711.8|23631.8|23705.5|23625.5|10
1737668230000|2025-01-23 21:37:10|23711.76|23631.76|23718.31|23638.31|23718.92|23638.92|23711.76|23631.76|10
1737668240000|2025-01-23 21:37:20|23718.47|23638.47|23720.15|23640.15|23720.69|23640.69|23718.47|23638.47|10
1737668250000|2025-01-23 21:37:30|23720.1|23640.1|23713.33|23633.33|23720.1|23640.1|23713.11|23633.11|10
1737668260000|2025-01-23 21:37:40|23711.76|23631.76|23706.27|23626.27|23711.76|23631.76|23706.04|23626.04|10
1737668270000|2025-01-23 21:37:50|23705.63|23625.63|23705.46|23625.46|23706.44|23626.44|23705.2|23625.2|10
1737668280000|2025-01-23 21:38:00|23705.1|23625.1|23703.93|23623.93|23706.67|23626.67|23703.93|23623.93|10
1737668290000|2025-01-23 21:38:10|23703.76|23623.76|23698.74|23618.74|23703.76|23623.76|23697.37|23617.37|10
1737668300000|2025-01-23 21:38:20|23698.81|23618.81|23697.11|23617.11|23700.87|23620.87|23696.59|23616.59|10
1737668310000|2025-01-23 21:38:30|23697.99|23617.99|23697.43|23617.43|23698.96|23618.96|23697.37|23617.37|10
1737668320000|2025-01-23 21:38:40|23697.2|23617.2|23694.88|23614.88|23699.41|23619.41|23694.88|23614.88|10
1737668330000|2025-01-23 21:38:50|23695.44|23615.44|23696.33|23616.33|23696.33|23616.33|23694.04|23614.04|10
1737668340000|2025-01-23 21:39:00|23702.04|23622.04|23698.77|23618.77|23702.3|23622.3|23698.69|23618.69|9
1737668350000|2025-01-23 21:39:10|23698.75|23618.75|23698.35|23618.35|23699.33|23619.33|23697.69|23617.69|10
1737668360000|2025-01-23 21:39:20|23698.54|23618.54|23699.24|23619.24|23699.67|23619.67|23698.31|23618.31|10
1737668370000|2025-01-23 21:39:30|23698.85|23618.85|23698.91|23618.91|23699.71|23619.71|23698.85|23618.85|10
1737668380000|2025-01-23 21:39:40|23699.01|23619.01|23707.78|23627.78|23707.78|23627.78|23699.01|23619.01|10
1737668390000|2025-01-23 21:39:50|23708.11|23628.11|23711.83|23631.83|23711.83|23631.83|23708.11|23628.11|10
1737668400000|2025-01-23 21:40:00|23712.32|23632.32|23721.89|23641.89|23721.89|23641.89|23712.32|23632.32|10
1737668410000|2025-01-23 21:40:10|23722.09|23642.09|23722.39|23642.39|23722.8|23642.8|23720.9|23640.9|10
1737668420000|2025-01-23 21:40:20|23722|23642|23723.54|23643.54|23723.54|23643.54|23720.94|23640.94|10
1737668430000|2025-01-23 21:40:30|23723.48|23643.48|23732.5|23652.5|23732.5|23652.5|23723.48|23643.48|10
1737668440000|2025-01-23 21:40:40|23731.95|23651.95|23736.17|23656.17|23736.17|23656.17|23731.95|23651.95|10
1737668450000|2025-01-23 21:40:50|23736.22|23656.22|23742.13|23662.13|23742.19|23662.19|23736.22|23656.22|10
1737668460000|2025-01-23 21:41:00|23741.96|23661.96|23757.04|23677.04|23757.04|23677.04|23741.96|23661.96|10
1737668470000|2025-01-23 21:41:10|23759.15|23679.15|23778.98|23698.98|23779.25|23699.25|23759.15|23679.15|10
1737668480000|2025-01-23 21:41:20|23781.15|23701.15|23780.84|23700.84|23782.13|23702.13|23780.83|23700.83|10
1737668490000|2025-01-23 21:41:30|23780.72|23700.72|23782.23|23702.23|23782.41|23702.41|23779.2|23699.2|10
1737668500000|2025-01-23 21:41:40|23782.35|23702.35|23781.39|23701.39|23783.98|23703.98|23780.2|23700.2|9
1737668510000|2025-01-23 21:41:50|23781.64|23701.64|23774.32|23694.32|23781.64|23701.64|23774.32|23694.32|10
1737668520000|2025-01-23 21:42:00|23773.54|23693.54|23768.49|23688.49|23773.54|23693.54|23768.04|23688.04|10
1737668530000|2025-01-23 21:42:10|23768.99|23688.99|23753.96|23673.96|23768.99|23688.99|23753.96|23673.96|10
1737668540000|2025-01-23 21:42:20|23750.35|23670.35|23747.77|23667.77|23750.35|23670.35|23741.96|23661.96|9
1737668550000|2025-01-23 21:42:30|23747.82|23667.82|23739.39|23659.39|23748.22|23668.22|23739.39|23659.39|10
1737668560000|2025-01-23 21:42:40|23737.71|23657.71|23736.9|23656.9|23738.23|23658.23|23735.7|23655.7|10
1737668570000|2025-01-23 21:42:50|23737.76|23657.76|23732.38|23652.38|23737.9|23657.9|23732.38|23652.38|10
1737668580000|2025-01-23 21:43:00|23731.27|23651.27|23724.19|23644.19|23732.31|23652.31|23723.87|23643.87|10
1737668590000|2025-01-23 21:43:10|23724.9|23644.9|23722.38|23642.38|23727.2|23647.2|23722.05|23642.05|10
1737668600000|2025-01-23 21:43:20|23722.53|23642.53|23725.71|23645.71|23725.71|23645.71|23722.42|23642.42|10
1737668610000|2025-01-23 21:43:30|23726.2|23646.2|23727.99|23647.99|23728.52|23648.52|23725.82|23645.82|10
1737668620000|2025-01-23 21:43:40|23728.39|23648.39|23729.1|23649.1|23729.56|23649.56|23728.39|23648.39|10
1737668630000|2025-01-23 21:43:50|23729.38|23649.38|23730.62|23650.62|23730.62|23650.62|23728.66|23648.66|9
1737668640000|2025-01-23 21:44:00|23732.59|23652.59|23735.98|23655.98|23736.39|23656.39|23732.28|23652.28|10
1737668650000|2025-01-23 21:44:10|23735.21|23655.21|23735.6|23655.6|23735.91|23655.91|23733.77|23653.77|10
1737668660000|2025-01-23 21:44:20|23735.56|23655.56|23734.47|23654.47|23738.16|23658.16|23733.51|23653.51|10
1737668670000|2025-01-23 21:44:30|23734.96|23654.96|23732.61|23652.61|23735.61|23655.61|23732.24|23652.24|10
1737668680000|2025-01-23 21:44:40|23733.08|23653.08|23736.94|23656.94|23736.94|23656.94|23732.91|23652.91|10
1737668690000|2025-01-23 21:44:50|23737.77|23657.77|23736.88|23656.88|23737.77|23657.77|23736.7|23656.7|10
1737668700000|2025-01-23 21:45:00|23737.1|23657.1|23741.64|23661.64|23741.64|23661.64|23737.07|23657.07|10
1737668710000|2025-01-23 21:45:10|23740.53|23660.53|23743.24|23663.24|23743.81|23663.81|23737.98|23657.98|10
1737668720000|2025-01-23 21:45:20|23743.55|23663.55|23746.94|23666.94|23746.94|23666.94|23743.55|23663.55|10
1737668730000|2025-01-23 21:45:30|23746.2|23666.2|23752.69|23672.69|23752.69|23672.69|23746.2|23666.2|10
1737668740000|2025-01-23 21:45:40|23751.1|23671.1|23742.21|23662.21|23751.96|23671.96|23742.21|23662.21|10
1737668750000|2025-01-23 21:45:50|23742.42|23662.42|23745.94|23665.94|23745.94|23665.94|23742.02|23662.02|10
1737668760000|2025-01-23 21:46:00|23744.12|23664.12|23747.86|23667.86|23747.92|23667.92|23743.76|23663.76|10
1737668770000|2025-01-23 21:46:10|23747.96|23667.96|23750.96|23670.96|23751.33|23671.33|23747.96|23667.96|8
1737668780000|2025-01-23 21:46:20|23751.12|23671.12|23751.32|23671.32|23751.33|23671.33|23750.15|23670.15|10
1737668790000|2025-01-23 21:46:30|23750.36|23670.36|23749.64|23669.64|23750.36|23670.36|23748.29|23668.29|10
1737668800000|2025-01-23 21:46:40|23748.57|23668.57|23737.44|23657.44|23748.57|23668.57|23737.44|23657.44|10
1737668810000|2025-01-23 21:46:50|23736.54|23656.54|23735.97|23655.97|23738.02|23658.02|23735.37|23655.37|10
1737668820000|2025-01-23 21:47:00|23736.38|23656.38|23720.34|23640.34|23736.38|23656.38|23720.34|23640.34|10
1737668830000|2025-01-23 21:47:10|23720.51|23640.51|23718.01|23638.01|23720.51|23640.51|23716.92|23636.92|10
1737668840000|2025-01-23 21:47:20|23718.56|23638.56|23724.52|23644.52|23724.52|23644.52|23718.56|23638.56|10
1737668850000|2025-01-23 21:47:30|23727.44|23647.44|23730.76|23650.76|23730.76|23650.76|23727.44|23647.44|10
1737668860000|2025-01-23 21:47:40|23730.62|23650.62|23732.98|23652.98|23732.98|23652.98|23730.29|23650.29|10
1737668870000|2025-01-23 21:47:50|23733.73|23653.73|23737.81|23657.81|23737.81|23657.81|23733.73|23653.73|10
1737668880000|2025-01-23 21:48:00|23738.04|23658.04|23740.92|23660.92|23741.86|23661.86|23738.04|23658.04|10
1737668890000|2025-01-23 21:48:10|23741.14|23661.14|23737.83|23657.83|23741.14|23661.14|23737.58|23657.58|10
1737668900000|2025-01-23 21:48:20|23737.69|23657.69|23734.6|23654.6|23738.12|23658.12|23734.6|23654.6|8
1737668910000|2025-01-23 21:48:30|23733.24|23653.24|23728.77|23648.77|23733.51|23653.51|23728.77|23648.77|9
1737668920000|2025-01-23 21:48:40|23728.64|23648.64|23722.46|23642.46|23728.64|23648.64|23722.46|23642.46|9
1737668930000|2025-01-23 21:48:50|23722.17|23642.17|23722.91|23642.91|23722.95|23642.95|23721.74|23641.74|10
1737668940000|2025-01-23 21:49:00|23723.02|23643.02|23719.29|23639.29|23723.07|23643.07|23719.29|23639.29|10
1737668950000|2025-01-23 21:49:10|23718.89|23638.89|23712.03|23632.03|23718.89|23638.89|23711.84|23631.84|10
1737668960000|2025-01-23 21:49:20|23711.6|23631.6|23709.78|23629.78|23711.6|23631.6|23708.19|23628.19|10
1737668970000|2025-01-23 21:49:30|23709.89|23629.89|23710.9|23630.9|23714.52|23634.52|23709.89|23629.89|9
1737668980000|2025-01-23 21:49:40|23707.37|23627.37|23695.23|23615.23|23707.37|23627.37|23695.23|23615.23|10
1737668990000|2025-01-23 21:49:50|23693.44|23613.44|23696.29|23616.29|23696.29|23616.29|23693.19|23613.19|10
1737669000000|2025-01-23 21:50:00|23693.45|23613.45|23676.15|23596.15|23693.45|23613.45|23674.81|23594.81|10
1737669010000|2025-01-23 21:50:10|23676.9|23596.9|23669.99|23589.99|23676.9|23596.9|23669.97|23589.97|9
1737669020000|2025-01-23 21:50:20|23669.63|23589.63|23665.91|23585.91|23671.42|23591.42|23665.91|23585.91|10
1737669030000|2025-01-23 21:50:30|23665.77|23585.77|23665.53|23585.53|23667|23587|23664.83|23584.83|9
1737669040000|2025-01-23 21:50:40|23664.26|23584.26|23662.13|23582.13|23665.37|23585.37|23662.13|23582.13|10
1737669050000|2025-01-23 21:50:50|23662.81|23582.81|23650.57|23570.57|23662.81|23582.81|23650.57|23570.57|10
1737669060000|2025-01-23 21:51:00|23649.34|23569.34|23634.92|23554.92|23649.34|23569.34|23634.92|23554.92|10
1737669070000|2025-01-23 21:51:10|23636.79|23556.79|23636.05|23556.05|23638.99|23558.99|23636.05|23556.05|10
1737669080000|2025-01-23 21:51:20|23637|23557|23637.52|23557.52|23643.23|23563.23|23637|23557|10
1737669090000|2025-01-23 21:51:30|23636.89|23556.89|23643.08|23563.08|23643.08|23563.08|23636.89|23556.89|10
1737669100000|2025-01-23 21:51:40|23643.29|23563.29|23646.24|23566.24|23646.24|23566.24|23641.73|23561.73|10
1737669110000|2025-01-23 21:51:50|23646.99|23566.99|23654.23|23574.23|23654.23|23574.23|23646.99|23566.99|10
1737669120000|2025-01-23 21:52:00|23654.29|23574.29|23651.99|23571.99|23654.29|23574.29|23651.55|23571.55|10
1737669130000|2025-01-23 21:52:10|23651.98|23571.98|23654.76|23574.76|23654.76|23574.76|23651.98|23571.98|10
1737669140000|2025-01-23 21:52:20|23655.3|23575.3|23662.52|23582.52|23662.52|23582.52|23655.3|23575.3|10
1737669150000|2025-01-23 21:52:30|23662.35|23582.35|23666.57|23586.57|23666.76|23586.76|23662.35|23582.35|10
1737669160000|2025-01-23 21:52:40|23666.87|23586.87|23676.1|23596.1|23676.1|23596.1|23666.7|23586.7|10
1737669170000|2025-01-23 21:52:50|23676.86|23596.86|23675.67|23595.67|23676.86|23596.86|23674.56|23594.56|10
1737669180000|2025-01-23 21:53:00|23675.68|23595.68|23677.6|23597.6|23677.6|23597.6|23675.11|23595.11|10
1737669190000|2025-01-23 21:53:10|23678.82|23598.82|23683.26|23603.26|23684.06|23604.06|23678.82|23598.82|10
1737669200000|2025-01-23 21:53:20|23683.31|23603.31|23685.26|23605.26|23685.26|23605.26|23683.11|23603.11|10
1737669210000|2025-01-23 21:53:30|23686.33|23606.33|23689.71|23609.71|23689.71|23609.71|23686.17|23606.17|10
1737669220000|2025-01-23 21:53:40|23690.22|23610.22|23697.96|23617.96|23697.96|23617.96|23689.8|23609.8|9
1737669230000|2025-01-23 21:53:50|23700.35|23620.35|23700.64|23620.64|23700.97|23620.97|23700.35|23620.35|9
1737669240000|2025-01-23 21:54:00|23700.69|23620.69|23702.9|23622.9|23702.9|23622.9|23700.69|23620.69|10
1737669250000|2025-01-23 21:54:10|23702.53|23622.53|23703.46|23623.46|23705.44|23625.44|23702.53|23622.53|10
1737669260000|2025-01-23 21:54:20|23702.75|23622.75|23704.14|23624.14|23704.3|23624.3|23702.75|23622.75|10
1737669270000|2025-01-23 21:54:30|23704.25|23624.25|23707.01|23627.01|23707.65|23627.65|23703.84|23623.84|10
1737669280000|2025-01-23 21:54:40|23706.44|23626.44|23709.73|23629.73|23709.73|23629.73|23706.44|23626.44|10
1737669290000|2025-01-23 21:54:50|23709.63|23629.63|23712.62|23632.62|23713.09|23633.09|23709.63|23629.63|10
1737669300000|2025-01-23 21:55:00|23713.33|23633.33|23709.61|23629.61|23713.33|23633.33|23709.53|23629.53|10
1737669310000|2025-01-23 21:55:10|23710.13|23630.13|23713.96|23633.96|23713.96|23633.96|23710.13|23630.13|10
1737669320000|2025-01-23 21:55:20|23713.89|23633.89|23713.79|23633.79|23715.7|23635.7|23713.14|23633.14|10
1737669330000|2025-01-23 21:55:30|23713.97|23633.97|23717.29|23637.29|23717.29|23637.29|23713.59|23633.59|10
1737669340000|2025-01-23 21:55:40|23717.79|23637.79|23721.3|23641.3|23721.3|23641.3|23717.79|23637.79|9
1737669350000|2025-01-23 21:55:50|23721.57|23641.57|23722.21|23642.21|23722.57|23642.57|23721.36|23641.36|10
1737669360000|2025-01-23 21:56:00|23722.56|23642.56|23720.2|23640.2|23723.42|23643.42|23720.2|23640.2|10
1737669370000|2025-01-23 21:56:10|23720.38|23640.38|23721.89|23641.89|23722.58|23642.58|23720.38|23640.38|10
1737669380000|2025-01-23 21:56:20|23721.14|23641.14|23719.86|23639.86|23721.14|23641.14|23719.21|23639.21|10
1737669390000|2025-01-23 21:56:30|23719.36|23639.36|23715.9|23635.9|23719.89|23639.89|23715.9|23635.9|10
1737669400000|2025-01-23 21:56:40|23716.22|23636.22|23722.39|23642.39|23722.39|23642.39|23716.22|23636.22|10
1737669410000|2025-01-23 21:56:50|23726.11|23646.11|23734.36|23654.36|23734.36|23654.36|23726.11|23646.11|10
1737669420000|2025-01-23 21:57:00|23733.92|23653.92|23731.79|23651.79|23734.02|23654.02|23731.67|23651.67|10
1737669430000|2025-01-23 21:57:10|23731.52|23651.52|23728.86|23648.86|23731.52|23651.52|23728.72|23648.72|10
1737669440000|2025-01-23 21:57:20|23728.47|23648.47|23731.59|23651.59|23731.83|23651.83|23728.45|23648.45|10
1737669450000|2025-01-23 21:57:30|23733.15|23653.15|23741.58|23661.58|23741.69|23661.69|23733.15|23653.15|9
1737669460000|2025-01-23 21:57:40|23741.55|23661.55|23749.29|23669.29|23749.29|23669.29|23741.36|23661.36|10
1737669470000|2025-01-23 21:57:50|23750.95|23670.95|23761.51|23681.51|23761.83|23681.83|23750.95|23670.95|10
1737669480000|2025-01-23 21:58:00|23761.63|23681.63|23754.99|23674.99|23761.63|23681.63|23754.99|23674.99|10
1737669490000|2025-01-23 21:58:10|23754.51|23674.51|23752.86|23672.86|23754.51|23674.51|23752.58|23672.58|10
1737669500000|2025-01-23 21:58:20|23754.25|23674.25|23751|23671|23754.25|23674.25|23750.03|23670.03|10
1737669510000|2025-01-23 21:58:30|23750.67|23670.67|23742|23662|23750.67|23670.67|23742|23662|10
1737669520000|2025-01-23 21:58:40|23741.84|23661.84|23743.5|23663.5|23743.5|23663.5|23741.84|23661.84|10
1737669530000|2025-01-23 21:58:50|23743.55|23663.55|23748.04|23668.04|23748.04|23668.04|23742.88|23662.88|10
1737669540000|2025-01-23 21:59:00|23747.58|23667.58|23744.46|23664.46|23747.73|23667.73|23744.46|23664.46|10
1737669550000|2025-01-23 21:59:10|23744.38|23664.38|23743.88|23663.88|23745.37|23665.37|23742.94|23662.94|10
1737669560000|2025-01-23 21:59:20|23743.97|23663.97|23743.68|23663.68|23744.17|23664.17|23742.87|23662.87|10
1737669570000|2025-01-23 21:59:30|23744.37|23664.37|23740.24|23660.24|23744.6|23664.6|23740.24|23660.24|10
1737669580000|2025-01-23 21:59:40|23740.22|23660.22|23735.28|23655.28|23740.22|23660.22|23735.28|23655.28|10
1737669590000|2025-01-23 21:59:50|23734.02|23654.02|23737.17|23657.17|23737.17|23657.17|23733.86|23653.86|8
1737669600000|2025-01-23 22:00:00|23734.62|23654.62|23731.28|23651.28|23734.97|23654.97|23731.28|23651.28|10
1737669610000|2025-01-23 22:00:10|23729.58|23649.58|23718.82|23638.82|23729.58|23649.58|23718.82|23638.82|10
1737669620000|2025-01-23 22:00:20|23718.39|23638.39|23721.68|23641.68|23721.68|23641.68|23718.39|23638.39|10
1737669630000|2025-01-23 22:00:30|23721.29|23641.29|23722.37|23642.37|23723.48|23643.48|23721.29|23641.29|10
1737669640000|2025-01-23 22:00:40|23721.45|23641.45|23723.03|23643.03|23724.51|23644.51|23721.45|23641.45|10
1737669650000|2025-01-23 22:00:50|23722.6|23642.6|23727.33|23647.33|23728.39|23648.39|23722.6|23642.6|10
1737669660000|2025-01-23 22:01:00|23729.3|23649.3|23730.54|23650.54|23732.68|23652.68|23729.3|23649.3|10
1737669670000|2025-01-23 22:01:10|23730.4|23650.4|23737.42|23657.42|23737.42|23657.42|23730.12|23650.12|10
1737669680000|2025-01-23 22:01:20|23737.22|23657.22|23740.76|23660.76|23740.76|23660.76|23736.58|23656.58|10
1737669690000|2025-01-23 22:01:30|23741.22|23661.22|23743.46|23663.46|23743.46|23663.46|23741.22|23661.22|10
1737669700000|2025-01-23 22:01:40|23744.02|23664.02|23746.69|23666.69|23746.69|23666.69|23743.99|23663.99|10
1737669710000|2025-01-23 22:01:50|23747.25|23667.25|23749.51|23669.51|23749.51|23669.51|23747.25|23667.25|10
1737669720000|2025-01-23 22:02:00|23749.7|23669.7|23753.8|23673.8|23753.8|23673.8|23749.7|23669.7|10
1737669730000|2025-01-23 22:02:10|23753.67|23673.67|23759.12|23679.12|23759.63|23679.63|23753.67|23673.67|10
1737669740000|2025-01-23 22:02:20|23759.13|23679.13|23762.38|23682.38|23762.38|23682.38|23759.07|23679.07|10
1737669750000|2025-01-23 22:02:30|23763.39|23683.39|23769.07|23689.07|23769.07|23689.07|23763.39|23683.39|10
1737669760000|2025-01-23 22:02:40|23768.95|23688.95|23777.25|23697.25|23778.05|23698.05|23768.95|23688.95|10
1737669770000|2025-01-23 22:02:50|23776.58|23696.58|23778.12|23698.12|23778.47|23698.47|23776.11|23696.11|10
1737669780000|2025-01-23 22:03:00|23778.97|23698.97|23778.28|23698.28|23778.97|23698.97|23777.59|23697.59|9
1737669790000|2025-01-23 22:03:10|23777.81|23697.81|23778.34|23698.34|23778.87|23698.87|23777.46|23697.46|10
1737669800000|2025-01-23 22:03:20|23779.86|23699.86|23783.57|23703.57|23783.57|23703.57|23779.86|23699.86|10
1737669810000|2025-01-23 22:03:30|23783.55|23703.55|23781.33|23701.33|23783.55|23703.55|23781.19|23701.19|10
1737669820000|2025-01-23 22:03:40|23781.81|23701.81|23780.84|23700.84|23781.81|23701.81|23780.84|23700.84|10
1737669830000|2025-01-23 22:03:50|23780.28|23700.28|23777.19|23697.19|23780.28|23700.28|23777.19|23697.19|10
1737669840000|2025-01-23 22:04:00|23776.94|23696.94|23777.14|23697.14|23777.14|23697.14|23775.97|23695.97|10
1737669850000|2025-01-23 22:04:10|23781.46|23701.46|23779.77|23699.77|23782.92|23702.92|23779.77|23699.77|10
1737669860000|2025-01-23 22:04:20|23779.93|23699.93|23778.74|23698.74|23779.93|23699.93|23777.36|23697.36|10
1737669870000|2025-01-23 22:04:30|23779.4|23699.4|23785.74|23705.74|23785.99|23705.99|23779.4|23699.4|9
1737669880000|2025-01-23 22:04:40|23786.82|23706.82|23798.06|23718.06|23798.21|23718.21|23786.82|23706.82|10
1737669890000|2025-01-23 22:04:50|23797.93|23717.93|23796.27|23716.27|23798.23|23718.23|23796.19|23716.19|10
1737669900000|2025-01-23 22:05:00|23796.31|23716.31|23801.17|23721.17|23801.17|23721.17|23796.31|23716.31|10
1737669910000|2025-01-23 22:05:10|23801.09|23721.09|23798.7|23718.7|23802.16|23722.16|23798.19|23718.19|10
1737669920000|2025-01-23 22:05:20|23799.1|23719.1|23799.58|23719.58|23802.24|23722.24|23799.1|23719.1|9
1737669930000|2025-01-23 22:05:30|23799.65|23719.65|23801.15|23721.15|23801.15|23721.15|23797.73|23717.73|10
1737669940000|2025-01-23 22:05:40|23800.95|23720.95|23803.01|23723.01|23803.01|23723.01|23800.95|23720.95|9
1737669950000|2025-01-23 22:05:50|23803.66|23723.66|23809.78|23729.78|23809.78|23729.78|23803.66|23723.66|10
1737669960000|2025-01-23 22:06:00|23812.01|23732.01|23814.27|23734.27|23815.42|23735.42|23812.01|23732.01|10
1737669970000|2025-01-23 22:06:10|23815.04|23735.04|23815.78|23735.78|23817.95|23737.95|23815.04|23735.04|10
1737669980000|2025-01-23 22:06:20|23817.41|23737.41|23831.23|23751.23|23831.23|23751.23|23817.41|23737.41|10
1737669990000|2025-01-23 22:06:30|23834.46|23754.46|23834.8|23754.8|23834.8|23754.8|23833.12|23753.12|10
1737670000000|2025-01-23 22:06:40|23834.06|23754.06|23835.07|23755.07|23835.07|23755.07|23832.98|23752.98|10
1737670010000|2025-01-23 22:06:50|23835.34|23755.34|23838.28|23758.28|23839.11|23759.11|23835.34|23755.34|10
1737670020000|2025-01-23 22:07:00|23838.04|23758.04|23837.23|23757.23|23838.49|23758.49|23837.23|23757.23|10
1737670030000|2025-01-23 22:07:10|23836.95|23756.95|23840.15|23760.15|23840.15|23760.15|23836.28|23756.28|10
1737670040000|2025-01-23 22:07:20|23841.18|23761.18|23845|23765|23845.84|23765.84|23839.96|23759.96|10
1737670050000|2025-01-23 22:07:30|23845.3|23765.3|23833.13|23753.13|23845.3|23765.3|23833.13|23753.13|10
1737670060000|2025-01-23 22:07:40|23832.08|23752.08|23823.26|23743.26|23832.08|23752.08|23823.26|23743.26|10
1737670070000|2025-01-23 22:07:50|23821.52|23741.52|23801.84|23721.84|23821.52|23741.52|23801.84|23721.84|10
1737670080000|2025-01-23 22:08:00|23801.95|23721.95|23792.31|23712.31|23801.95|23721.95|23791.99|23711.99|10
1737670090000|2025-01-23 22:08:10|23791.27|23711.27|23794.48|23714.48|23794.48|23714.48|23789.05|23709.05|10
1737670100000|2025-01-23 22:08:20|23794.74|23714.74|23797.08|23717.08|23797.08|23717.08|23794.36|23714.36|10
1737670110000|2025-01-23 22:08:30|23797.48|23717.48|23800.38|23720.38|23800.53|23720.53|23797.48|23717.48|10
1737670120000|2025-01-23 22:08:40|23799.57|23719.57|23791.68|23711.68|23799.57|23719.57|23790.83|23710.83|9
1737670130000|2025-01-23 22:08:50|23792.53|23712.53|23790.32|23710.32|23792.56|23712.56|23790.12|23710.12|10
1737670140000|2025-01-23 22:09:00|23789.32|23709.32|23791.68|23711.68|23791.68|23711.68|23789.2|23709.2|10
1737670150000|2025-01-23 22:09:10|23791.96|23711.96|23795.91|23715.91|23796.28|23716.28|23791.96|23711.96|10
1737670160000|2025-01-23 22:09:20|23795.53|23715.53|23798.02|23718.02|23798.57|23718.57|23795.53|23715.53|10
1737670170000|2025-01-23 22:09:30|23798.5|23718.5|23799.9|23719.9|23799.9|23719.9|23798.5|23718.5|10
1737670180000|2025-01-23 22:09:40|23800.65|23720.65|23811.47|23731.47|23811.55|23731.55|23800.24|23720.24|10
1737670190000|2025-01-23 22:09:50|23811.48|23731.48|23817.21|23737.21|23817.7|23737.7|23811.48|23731.48|10
1737670200000|2025-01-23 22:10:00|23817.29|23737.29|23818.54|23738.54|23818.73|23738.73|23816.4|23736.4|10
1737670210000|2025-01-23 22:10:10|23819.64|23739.64|23820.43|23740.43|23820.92|23740.92|23819.51|23739.51|10
1737670220000|2025-01-23 22:10:20|23820.46|23740.46|23820.14|23740.14|23821.19|23741.19|23819.76|23739.76|10
1737670230000|2025-01-23 22:10:30|23821.18|23741.18|23822.59|23742.59|23822.59|23742.59|23821.18|23741.18|9
1737670240000|2025-01-23 22:10:40|23822.61|23742.61|23822.55|23742.55|23822.98|23742.98|23822.21|23742.21|9
1737670250000|2025-01-23 22:10:50|23822.7|23742.7|23826.29|23746.29|23827.37|23747.37|23822.63|23742.63|10
1737670260000|2025-01-23 22:11:00|23826.04|23746.04|23826.78|23746.78|23826.78|23746.78|23823.24|23743.24|10
1737670270000|2025-01-23 22:11:10|23827.44|23747.44|23842.08|23762.08|23842.08|23762.08|23827.44|23747.44|10
1737670280000|2025-01-23 22:11:20|23843.21|23763.21|23856.66|23776.66|23856.66|23776.66|23843.01|23763.01|10
1737670290000|2025-01-23 22:11:30|23858.12|23778.12|23860|23780|23860.08|23780.08|23857.16|23777.16|10
1737670300000|2025-01-23 22:11:40|23860.36|23780.36|23862.92|23782.92|23862.92|23782.92|23860.36|23780.36|10
1737670310000|2025-01-23 22:11:50|23865.61|23785.61|23866.3|23786.3|23866.87|23786.87|23865.12|23785.12|10
1737670320000|2025-01-23 22:12:00|23864.53|23784.53|23871.02|23791.02|23871.12|23791.12|23856.62|23776.62|10
1737670330000|2025-01-23 22:12:10|23871.15|23791.15|23873.81|23793.81|23874.9|23794.9|23870.83|23790.83|10
1737670340000|2025-01-23 22:12:20|23873.18|23793.18|23869.06|23789.06|23873.18|23793.18|23869.06|23789.06|10
1737670350000|2025-01-23 22:12:30|23869.34|23789.34|23871.09|23791.09|23872.09|23792.09|23869.34|23789.34|9
1737670360000|2025-01-23 22:12:40|23870.78|23790.78|23870.09|23790.09|23871.25|23791.25|23870.09|23790.09|10
1737670370000|2025-01-23 22:12:50|23869.31|23789.31|23865.47|23785.47|23869.31|23789.31|23863.15|23783.15|10
1737670380000|2025-01-23 22:13:00|23863.51|23783.51|23863.91|23783.91|23866.82|23786.82|23863.51|23783.51|10
1737670390000|2025-01-23 22:13:10|23862.02|23782.02|23862.02|23782.02|23862.95|23782.95|23860.88|23780.88|10
1737670400000|2025-01-23 22:13:20|23862.32|23782.32|23862.15|23782.15|23864.3|23784.3|23861.15|23781.15|10
1737670410000|2025-01-23 22:13:30|23861.69|23781.69|23864.66|23784.66|23864.66|23784.66|23860.95|23780.95|9
1737670420000|2025-01-23 22:13:40|23863.91|23783.91|23867.56|23787.56|23867.56|23787.56|23863.91|23783.91|10
1737670430000|2025-01-23 22:13:50|23867.61|23787.61|23868.57|23788.57|23869.24|23789.24|23867.61|23787.61|10
1737670440000|2025-01-23 22:14:00|23868.58|23788.58|23871.77|23791.77|23872.04|23792.04|23868.58|23788.58|10
1737670450000|2025-01-23 22:14:10|23871.92|23791.92|23872.11|23792.11|23873.91|23793.91|23871.92|23791.92|10
1737670460000|2025-01-23 22:14:20|23871.7|23791.7|23873.63|23793.63|23874.31|23794.31|23871.7|23791.7|10
1737670470000|2025-01-23 22:14:30|23873.55|23793.55|23880.37|23800.37|23880.37|23800.37|23873.43|23793.43|10
1737670480000|2025-01-23 22:14:40|23880.43|23800.43|23882.61|23802.61|23883.16|23803.16|23880.43|23800.43|9
1737670490000|2025-01-23 22:14:50|23882.38|23802.38|23880.87|23800.87|23882.38|23802.38|23880.74|23800.74|9
1737670500000|2025-01-23 22:15:00|23882.49|23802.49|23879.03|23799.03|23885.39|23805.39|23879.03|23799.03|10
1737670510000|2025-01-23 22:15:10|23878.85|23798.85|23851.77|23771.77|23878.85|23798.85|23851.77|23771.77|10
1737670520000|2025-01-23 22:15:20|23843.48|23763.48|23832.98|23752.98|23843.48|23763.48|23827.99|23747.99|10
1737670530000|2025-01-23 22:15:30|23835.24|23755.24|23846.77|23766.77|23846.77|23766.77|23835.24|23755.24|10
1737670540000|2025-01-23 22:15:40|23846.81|23766.81|23866.47|23786.47|23866.47|23786.47|23841.12|23761.12|10
1737670550000|2025-01-23 22:15:50|23868.68|23788.68|23871.56|23791.56|23871.98|23791.98|23868.59|23788.59|10
1737670560000|2025-01-23 22:16:00|23871.2|23791.2|23864.6|23784.6|23871.2|23791.2|23862.63|23782.63|10
1737670570000|2025-01-23 22:16:10|23864.54|23784.54|23858.89|23778.89|23865.94|23785.94|23858.89|23778.89|10
1737670580000|2025-01-23 22:16:20|23857.17|23777.17|23850.71|23770.71|23857.17|23777.17|23850.71|23770.71|10
1737670590000|2025-01-23 22:16:30|23850.17|23770.17|23851.53|23771.53|23852.4|23772.4|23850.11|23770.11|10
1737670600000|2025-01-23 22:16:40|23851.84|23771.84|23851|23771|23852.37|23772.37|23850.52|23770.52|10
1737670610000|2025-01-23 22:16:50|23851.26|23771.26|23859.06|23779.06|23859.06|23779.06|23849.71|23769.71|10
1737670620000|2025-01-23 22:17:00|23859.07|23779.07|23874.18|23794.18|23874.18|23794.18|23859.07|23779.07|10
1737670630000|2025-01-23 22:17:10|23875.7|23795.7|23879.75|23799.75|23880.61|23800.61|23875.7|23795.7|10
1737670640000|2025-01-23 22:17:20|23881.5|23801.5|23887.84|23807.84|23887.84|23807.84|23879.44|23799.44|10
1737670650000|2025-01-23 22:17:30|23887.93|23807.93|23883.1|23803.1|23888.05|23808.05|23883.1|23803.1|10
1737670660000|2025-01-23 22:17:40|23883.08|23803.08|23886.03|23806.03|23886.03|23806.03|23883.08|23803.08|9
1737670670000|2025-01-23 22:17:50|23887.96|23807.96|23889.51|23809.51|23890.69|23810.69|23887.96|23807.96|10
1737670680000|2025-01-23 22:18:00|23889.21|23809.21|23891.75|23811.75|23891.75|23811.75|23887.66|23807.66|10
1737670690000|2025-01-23 22:18:10|23890.87|23810.87|23892.6|23812.6|23892.6|23812.6|23889.13|23809.13|10
1737670700000|2025-01-23 22:18:20|23894.15|23814.15|23895.28|23815.28|23896|23816|23892.92|23812.92|10
1737670710000|2025-01-23 22:18:30|23896.42|23816.42|23902.67|23822.67|23902.67|23822.67|23896.42|23816.42|10
1737670720000|2025-01-23 22:18:40|23903.67|23823.67|23906.91|23826.91|23906.91|23826.91|23903.24|23823.24|10
1737670730000|2025-01-23 22:18:50|23907.31|23827.31|23902.64|23822.64|23907.31|23827.31|23902.23|23822.23|10
1737670740000|2025-01-23 22:19:00|23902.61|23822.61|23899.73|23819.73|23903.66|23823.66|23899.73|23819.73|10
1737670750000|2025-01-23 22:19:10|23898.46|23818.46|23898.2|23818.2|23899.14|23819.14|23898.15|23818.15|10
1737670760000|2025-01-23 22:19:20|23898.24|23818.24|23900.45|23820.45|23901.26|23821.26|23898.07|23818.07|9
1737670770000|2025-01-23 22:19:30|23900.92|23820.92|23902.18|23822.18|23903.43|23823.43|23900.92|23820.92|10
1737670780000|2025-01-23 22:19:40|23902.36|23822.36|23899.53|23819.53|23902.53|23822.53|23899.35|23819.35|10
1737670790000|2025-01-23 22:19:50|23898.23|23818.23|23901.54|23821.54|23901.54|23821.54|23898.23|23818.23|10
1737670800000|2025-01-23 22:20:00|23901.94|23821.94|23903.5|23823.5|23903.59|23823.59|23901|23821|10
1737670810000|2025-01-23 22:20:10|23903.43|23823.43|23903.47|23823.47|23903.76|23823.76|23903.28|23823.28|10
1737670820000|2025-01-23 22:20:20|23902.83|23822.83|23906.18|23826.18|23906.18|23826.18|23902.83|23822.83|9
1737670830000|2025-01-23 22:20:30|23906.73|23826.73|23910.61|23830.61|23910.82|23830.82|23906.73|23826.73|10
1737670840000|2025-01-23 22:20:40|23910.69|23830.69|23918.13|23838.13|23918.13|23838.13|23910.49|23830.49|10
1737670850000|2025-01-23 22:20:50|23917.84|23837.84|23921.13|23841.13|23921.13|23841.13|23917.16|23837.16|10
1737670860000|2025-01-23 22:21:00|23922.3|23842.3|23939.35|23859.35|23939.35|23859.35|23922.3|23842.3|10
1737670870000|2025-01-23 22:21:10|23939.77|23859.77|23933.85|23853.85|23942.14|23862.14|23933.85|23853.85|10
1737670880000|2025-01-23 22:21:20|23930.16|23850.16|23929.86|23849.86|23932.14|23852.14|23929.63|23849.63|9
1737670890000|2025-01-23 22:21:30|23930.58|23850.58|23935.18|23855.18|23935.44|23855.44|23930.58|23850.58|10
1737670900000|2025-01-23 22:21:40|23934.56|23854.56|23931.96|23851.96|23934.56|23854.56|23931.82|23851.82|9
1737670910000|2025-01-23 22:21:50|23932.22|23852.22|23934.62|23854.62|23934.62|23854.62|23932.18|23852.18|10
1737670920000|2025-01-23 22:22:00|23935.67|23855.67|23950.46|23870.46|23950.46|23870.46|23935.67|23855.67|10
1737670930000|2025-01-23 22:22:10|23951.76|23871.76|23952.86|23872.86|23953.03|23873.03|23951.28|23871.28|10
1737670940000|2025-01-23 22:22:20|23952.12|23872.12|23948.46|23868.46|23953.2|23873.2|23948.46|23868.46|10
1737670950000|2025-01-23 22:22:30|23948.39|23868.39|23950.22|23870.22|23951.32|23871.32|23948.01|23868.01|10
1737670960000|2025-01-23 22:22:40|23950.23|23870.23|23944.9|23864.9|23950.84|23870.84|23944.61|23864.61|10
1737670970000|2025-01-23 22:22:50|23944.92|23864.92|23942.32|23862.32|23944.92|23864.92|23942.32|23862.32|10
1737670980000|2025-01-23 22:23:00|23942.14|23862.14|23938.67|23858.67|23942.14|23862.14|23937.95|23857.95|10
1737670990000|2025-01-23 22:23:10|23938.8|23858.8|23942.87|23862.87|23942.87|23862.87|23938.42|23858.42|10
1737671000000|2025-01-23 22:23:20|23942.76|23862.76|23953.46|23873.46|23953.46|23873.46|23941.68|23861.68|10
1737671010000|2025-01-23 22:23:30|23956.05|23876.05|23974.51|23894.51|23975.87|23895.87|23955.51|23875.51|10
1737671020000|2025-01-23 22:23:40|23975.61|23895.61|23972.25|23892.25|23976.29|23896.29|23972.25|23892.25|10
1737671030000|2025-01-23 22:23:50|23971.59|23891.59|23974.08|23894.08|23974.08|23894.08|23970.9|23890.9|10
1737671040000|2025-01-23 22:24:00|23974.66|23894.66|23974.08|23894.08|23975.01|23895.01|23972.33|23892.33|10
1737671050000|2025-01-23 22:24:10|23973.93|23893.93|23978.87|23898.87|23978.87|23898.87|23973.93|23893.93|10
1737671060000|2025-01-23 22:24:20|23980.54|23900.54|23991.73|23911.73|23991.73|23911.73|23980.54|23900.54|10
1737671070000|2025-01-23 22:24:30|23992.01|23912.01|23992.41|23912.41|23993.01|23913.01|23991.55|23911.55|10
1737671080000|2025-01-23 22:24:40|23995.57|23915.57|24004.56|23924.56|24004.56|23924.56|23995.57|23915.57|10
1737671090000|2025-01-23 22:24:50|24005.99|23925.99|24004.04|23924.04|24005.99|23925.99|24001.02|23921.02|10
1737671100000|2025-01-23 22:25:00|24003.21|23923.21|24015.21|23935.21|24015.21|23935.21|24003.21|23923.21|10
1737671110000|2025-01-23 22:25:10|24015.07|23935.07|24021.87|23941.87|24021.89|23941.89|24015.07|23935.07|10
1737671120000|2025-01-23 22:25:20|24021.07|23941.07|24029.94|23949.94|24029.94|23949.94|24018.83|23938.83|10
1737671130000|2025-01-23 22:25:30|24031.1|23951.1|24024.51|23944.51|24031.1|23951.1|24024.51|23944.51|10
1737671140000|2025-01-23 22:25:40|24024.85|23944.85|24027.94|23947.94|24027.94|23947.94|24024.58|23944.58|10
1737671150000|2025-01-23 22:25:50|24028.06|23948.06|24020.65|23940.65|24028.06|23948.06|24020.65|23940.65|10
1737671160000|2025-01-23 22:26:00|24020.42|23940.42|24023.13|23943.13|24023.13|23943.13|24020.3|23940.3|10
1737671170000|2025-01-23 22:26:10|24023.68|23943.68|24027.41|23947.41|24027.41|23947.41|24023.1|23943.1|10
1737671180000|2025-01-23 22:26:20|24027.47|23947.47|24033.18|23953.18|24034.12|23954.12|24026.76|23946.76|10
1737671190000|2025-01-23 22:26:30|24035.24|23955.24|24029.23|23949.23|24035.24|23955.24|24028.83|23948.83|10
1737671200000|2025-01-23 22:26:40|24029.08|23949.08|24029.77|23949.77|24029.77|23949.77|24023.55|23943.55|10
1737671210000|2025-01-23 22:26:50|24029.52|23949.52|24028.66|23948.66|24030.1|23950.1|24028.66|23948.66|10
1737671220000|2025-01-23 22:27:00|24028.55|23948.55|24027.1|23947.1|24029.96|23949.96|24025.68|23945.68|10
1737671230000|2025-01-23 22:27:10|24027.35|23947.35|24024.69|23944.69|24027.35|23947.35|24024.69|23944.69|10
1737671240000|2025-01-23 22:27:20|24024.54|23944.54|24011.08|23931.08|24024.54|23944.54|24011.08|23931.08|10
1737671250000|2025-01-23 22:27:30|24009.29|23929.29|24000.27|23920.27|24009.29|23929.29|24000.01|23920.01|10
1737671260000|2025-01-23 22:27:40|23998.87|23918.87|24000.28|23920.28|24000.28|23920.28|23995.73|23915.73|10
1737671270000|2025-01-23 22:27:50|24001.66|23921.66|24005.3|23925.3|24005.71|23925.71|24001.11|23921.11|10
1737671280000|2025-01-23 22:28:00|24004.62|23924.62|24004|23924|24004.66|23924.66|24001.57|23921.57|10
1737671290000|2025-01-23 22:28:10|24004.89|23924.89|24011.41|23931.41|24011.41|23931.41|24004.87|23924.87|10
1737671300000|2025-01-23 22:28:20|24010.74|23930.74|24012.29|23932.29|24014.08|23934.08|24010.74|23930.74|10
1737671310000|2025-01-23 22:28:30|24011.01|23931.01|24004.24|23924.24|24011.01|23931.01|24004.24|23924.24|10
1737671320000|2025-01-23 22:28:40|24004.67|23924.67|23996.05|23916.05|24004.97|23924.97|23995.35|23915.35|10
1737671330000|2025-01-23 22:28:50|23996.49|23916.49|24003.39|23923.39|24003.39|23923.39|23996.49|23916.49|10
1737671340000|2025-01-23 22:29:00|24002.63|23922.63|24003.75|23923.75|24003.75|23923.75|24002.1|23922.1|10
1737671350000|2025-01-23 22:29:10|24005.59|23925.59|24008.38|23928.38|24008.38|23928.38|24005.59|23925.59|10
1737671360000|2025-01-23 22:29:20|24008.28|23928.28|24012.22|23932.22|24012.89|23932.89|24008.28|23928.28|10
1737671370000|2025-01-23 22:29:30|24012.23|23932.23|24014.16|23934.16|24014.16|23934.16|24008.87|23928.87|9
1737671380000|2025-01-23 22:29:40|24015.69|23935.69|24022.11|23942.11|24022.24|23942.24|24014.96|23934.96|10
1737671390000|2025-01-23 22:29:50|24023.13|23943.13|24021.92|23941.92|24024.04|23944.04|24021.85|23941.85|10
1737671400000|2025-01-23 22:30:00|24022.67|23942.67|24037.74|23957.74|24037.74|23957.74|24022.67|23942.67|10
1737671410000|2025-01-23 22:30:10|24038.79|23958.79|24047.5|23967.5|24048.26|23968.26|24038.79|23958.79|10
1737671420000|2025-01-23 22:30:20|24048.05|23968.05|24048.08|23968.08|24048.99|23968.99|24046.14|23966.14|9
1737671430000|2025-01-23 22:30:30|24048.42|23968.42|24055|23975|24055|23975|24048.42|23968.42|10
1737671440000|2025-01-23 22:30:40|24055.15|23975.15|24053.67|23973.67|24055.15|23975.15|24052.53|23972.53|10
1737671450000|2025-01-23 22:30:50|24055.43|23975.43|24056.05|23976.05|24057.05|23977.05|24055.08|23975.08|10
1737671460000|2025-01-23 22:31:00|24056.48|23976.48|24058.16|23978.16|24058.16|23978.16|24055.17|23975.17|10
1737671470000|2025-01-23 22:31:10|24058.09|23978.09|24057.15|23977.15|24058.09|23978.09|24056.9|23976.9|10
1737671480000|2025-01-23 22:31:20|24057.29|23977.29|24057.79|23977.79|24058.63|23978.63|24057.24|23977.24|10
1737671490000|2025-01-23 22:31:30|24057.7|23977.7|24059.13|23979.13|24059.26|23979.26|24057.7|23977.7|10
1737671500000|2025-01-23 22:31:40|24060.04|23980.04|24079.59|23999.59|24079.59|23999.59|24060.04|23980.04|10
1737671510000|2025-01-23 22:31:50|24081.17|24001.17|24121.02|24041.02|24121.41|24041.41|24081.17|24001.17|10
1737671520000|2025-01-23 22:32:00|24123.98|24043.98|24134.2|24054.2|24134.54|24054.54|24123.98|24043.98|10
1737671530000|2025-01-23 22:32:10|24135.65|24055.65|24142.49|24062.49|24142.49|24062.49|24135.19|24055.19|10
1737671540000|2025-01-23 22:32:20|24142.68|24062.68|24136.79|24056.79|24142.68|24062.68|24136.79|24056.79|10
1737671550000|2025-01-23 22:32:30|24137.15|24057.15|24109.59|24029.59|24137.15|24057.15|24109.59|24029.59|10
1737671560000|2025-01-23 22:32:40|24108.66|24028.66|24107.3|24027.3|24108.66|24028.66|24103.93|24023.93|10
1737671570000|2025-01-23 22:32:50|24107.45|24027.45|24106.63|24026.63|24107.45|24027.45|24105.34|24025.34|10
1737671580000|2025-01-23 22:33:00|24106.91|24026.91|24112.91|24032.91|24112.91|24032.91|24106.75|24026.75|10
1737671590000|2025-01-23 22:33:10|24113.53|24033.53|24118.43|24038.43|24118.43|24038.43|24113.53|24033.53|10
1737671600000|2025-01-23 22:33:20|24121.34|24041.34|24114.8|24034.8|24121.34|24041.34|24114.8|24034.8|10
1737671610000|2025-01-23 22:33:30|24114.56|24034.56|24109.01|24029.01|24114.56|24034.56|24109.01|24029.01|10
1737671620000|2025-01-23 22:33:40|24107.76|24027.76|24101.99|24021.99|24107.76|24027.76|24101.99|24021.99|10
1737671630000|2025-01-23 22:33:50|24101.28|24021.28|24103.96|24023.96|24104.12|24024.12|24099.04|24019.04|10
1737671640000|2025-01-23 22:34:00|24102.69|24022.69|24122.19|24042.19|24122.19|24042.19|24102.69|24022.69|10
1737671650000|2025-01-23 22:34:10|24122.9|24042.9|24116.06|24036.06|24122.9|24042.9|24115.4|24035.4|10
1737671660000|2025-01-23 22:34:20|24116.09|24036.09|24112.72|24032.72|24116.09|24036.09|24112.72|24032.72|10
1737671670000|2025-01-23 22:34:30|24112.02|24032.02|24116.19|24036.19|24116.19|24036.19|24112.02|24032.02|10
1737671680000|2025-01-23 22:34:40|24116.86|24036.86|24116.97|24036.97|24117.47|24037.47|24116.62|24036.62|10
1737671690000|2025-01-23 22:34:50|24116.22|24036.22|24115.22|24035.22|24116.22|24036.22|24114.22|24034.22|10
1737671700000|2025-01-23 22:35:00|24115.24|24035.24|24094.08|24014.08|24115.24|24035.24|24094.08|24014.08|10
1737671710000|2025-01-23 22:35:10|24093.32|24013.32|24080.31|24000.31|24093.32|24013.32|24080.31|24000.31|10
1737671720000|2025-01-23 22:35:20|24080.12|24000.12|24081.36|24001.36|24081.36|24001.36|24078.97|23998.97|10
1737671730000|2025-01-23 22:35:30|24081.2|24001.2|24092.69|24012.69|24092.69|24012.69|24081.2|24001.2|10
1737671740000|2025-01-23 22:35:40|24092.39|24012.39|24095.45|24015.45|24097.04|24017.04|24092.39|24012.39|10
1737671750000|2025-01-23 22:35:50|24095.37|24015.37|24101.38|24021.38|24101.38|24021.38|24095.37|24015.37|10
1737671760000|2025-01-23 22:36:00|24101.4|24021.4|24101.78|24021.78|24102.37|24022.37|24100.86|24020.86|10
1737671770000|2025-01-23 22:36:10|24102.52|24022.52|24104.68|24024.68|24104.71|24024.71|24102.52|24022.52|10
1737671780000|2025-01-23 22:36:20|24104.66|24024.66|24106.84|24026.84|24107.39|24027.39|24104.62|24024.62|10
1737671790000|2025-01-23 22:36:30|24106.96|24026.96|24103.14|24023.14|24107.41|24027.41|24103.14|24023.14|10
1737671800000|2025-01-23 22:36:40|24103.54|24023.54|24097.86|24017.86|24104.5|24024.5|24097.86|24017.86|10
1737671810000|2025-01-23 22:36:50|24097.64|24017.64|24098.44|24018.44|24098.44|24018.44|24096.51|24016.51|10
1737671820000|2025-01-23 22:37:00|24098.57|24018.57|24099.74|24019.74|24100.2|24020.2|24098.57|24018.57|10
1737671830000|2025-01-23 22:37:10|24098.61|24018.61|24100.6|24020.6|24101.1|24021.1|24098.61|24018.61|10
1737671840000|2025-01-23 22:37:20|24100.57|24020.57|24103.93|24023.93|24103.97|24023.97|24100.57|24020.57|10
1737671850000|2025-01-23 22:37:30|24103.81|24023.81|24104.91|24024.91|24104.91|24024.91|24103.22|24023.22|9
1737671860000|2025-01-23 22:37:40|24105.44|24025.44|24112.22|24032.22|24112.22|24032.22|24105.44|24025.44|10
1737671870000|2025-01-23 22:37:50|24111.51|24031.51|24110.34|24030.34|24111.97|24031.97|24110.34|24030.34|10
1737671880000|2025-01-23 22:38:00|24110.53|24030.53|24109.99|24029.99|24112.41|24032.41|24109.08|24029.08|10
1737671890000|2025-01-23 22:38:10|24109.63|24029.63|24104.98|24024.98|24111.23|24031.23|24104.98|24024.98|10
1737671900000|2025-01-23 22:38:20|24097.2|24017.2|24097.29|24017.29|24097.29|24017.29|24093.4|24013.4|10
1737671910000|2025-01-23 22:38:30|24098.45|24018.45|24098.89|24018.89|24099.19|24019.19|24097.88|24017.88|9
1737671920000|2025-01-23 22:38:40|24099.75|24019.75|24105.29|24025.29|24105.29|24025.29|24099.75|24019.75|10
1737671930000|2025-01-23 22:38:50|24105.04|24025.04|24093.96|24013.96|24105.59|24025.59|24093.96|24013.96|9
1737671940000|2025-01-23 22:39:00|24093.79|24013.79|24099.52|24019.52|24099.52|24019.52|24093.21|24013.21|9
1737671950000|2025-01-23 22:39:10|24098.74|24018.74|24102.62|24022.62|24102.62|24022.62|24098.24|24018.24|10
1737671960000|2025-01-23 22:39:20|24102.03|24022.03|24101.55|24021.55|24103.68|24023.68|24101.55|24021.55|10
1737671970000|2025-01-23 22:39:30|24101.46|24021.46|24098.64|24018.64|24101.51|24021.51|24098.64|24018.64|9
1737671980000|2025-01-23 22:39:40|24096.33|24016.33|24095.16|24015.16|24096.89|24016.89|24094.19|24014.19|10
1737671990000|2025-01-23 22:39:50|24093.26|24013.26|24087.23|24007.23|24093.26|24013.26|24087.23|24007.23|10
1737672000000|2025-01-23 22:40:00|24086.85|24006.85|24097.54|24017.54|24097.54|24017.54|24086.85|24006.85|10
1737672010000|2025-01-23 22:40:10|24099.78|24019.78|24106.96|24026.96|24106.96|24026.96|24099.78|24019.78|10
1737672020000|2025-01-23 22:40:20|24108.42|24028.42|24113.99|24033.99|24113.99|24033.99|24108.42|24028.42|10
1737672030000|2025-01-23 22:40:30|24113.65|24033.65|24114.61|24034.61|24114.61|24034.61|24113.14|24033.14|10
1737672040000|2025-01-23 22:40:40|24114.87|24034.87|24112.78|24032.78|24114.87|24034.87|24111.77|24031.77|10
1737672050000|2025-01-23 22:40:50|24113.41|24033.41|24103.33|24023.33|24113.41|24033.41|24103.33|24023.33|10
1737672060000|2025-01-23 22:41:00|24103.01|24023.01|24098.95|24018.95|24103.01|24023.01|24098.75|24018.75|10
1737672070000|2025-01-23 22:41:10|24098.12|24018.12|24098.19|24018.19|24099.47|24019.47|24097.99|24017.99|10
1737672080000|2025-01-23 22:41:20|24098.02|24018.02|24089.83|24009.83|24098.02|24018.02|24089.83|24009.83|10
1737672090000|2025-01-23 22:41:30|24090.35|24010.35|24079.23|23999.23|24090.5|24010.5|24079.23|23999.23|10
1737672100000|2025-01-23 22:41:40|24077.37|23997.37|24069.31|23989.31|24077.37|23997.37|24069.31|23989.31|10
1737672110000|2025-01-23 22:41:50|24067.67|23987.67|24054.69|23974.69|24068.12|23988.12|24054.04|23974.04|10
1737672120000|2025-01-23 22:42:00|24055.29|23975.29|24058.36|23978.36|24061.36|23981.36|24055.29|23975.29|10
1737672130000|2025-01-23 22:42:10|24058.43|23978.43|24055.15|23975.15|24058.43|23978.43|24052.05|23972.05|10
1737672140000|2025-01-23 22:42:20|24055.66|23975.66|24053.44|23973.44|24057.56|23977.56|24053.23|23973.23|10
1737672150000|2025-01-23 22:42:30|24052.59|23972.59|24044.99|23964.99|24052.59|23972.59|24044.99|23964.99|9
1737672160000|2025-01-23 22:42:40|24044.08|23964.08|24045.76|23965.76|24045.96|23965.96|24044.08|23964.08|9
1737672170000|2025-01-23 22:42:50|24045.68|23965.68|24043.36|23963.36|24045.75|23965.75|24043.36|23963.36|9
1737672180000|2025-01-23 22:43:00|24043.35|23963.35|24043.84|23963.84|24044.34|23964.34|24043.23|23963.23|10
1737672190000|2025-01-23 22:43:10|24044.09|23964.09|24041.52|23961.52|24044.8|23964.8|24041.23|23961.23|10
1737672200000|2025-01-23 22:43:20|24041.04|23961.04|24038.4|23958.4|24041.62|23961.62|24038.4|23958.4|10
1737672210000|2025-01-23 22:43:30|24038.08|23958.08|24039.23|23959.23|24039.23|23959.23|24037.81|23957.81|10
1737672220000|2025-01-23 22:43:40|24038.87|23958.87|24041.14|23961.14|24042.08|23962.08|24038.87|23958.87|10
1737672230000|2025-01-23 22:43:50|24041.53|23961.53|24044.5|23964.5|24044.5|23964.5|24041.53|23961.53|10
1737672240000|2025-01-23 22:44:00|24044.22|23964.22|24046.45|23966.45|24046.45|23966.45|24043.59|23963.59|10
1737672250000|2025-01-23 22:44:10|24047.21|23967.21|24050.32|23970.32|24050.32|23970.32|24047.1|23967.1|9
1737672260000|2025-01-23 22:44:20|24050.87|23970.87|24050.99|23970.99|24051.68|23971.68|24050.87|23970.87|10
1737672270000|2025-01-23 22:44:30|24051.18|23971.18|24055.4|23975.4|24055.4|23975.4|24051.18|23971.18|10
1737672280000|2025-01-23 22:44:40|24055.44|23975.44|24056.16|23976.16|24056.16|23976.16|24055.15|23975.15|9
1737672290000|2025-01-23 22:44:50|24056.45|23976.45|24059.07|23979.07|24059.07|23979.07|24056.03|23976.03|10
1737672300000|2025-01-23 22:45:00|24059.56|23979.56|24062.16|23982.16|24062.16|23982.16|24059.39|23979.39|10
1737672310000|2025-01-23 22:45:10|24063.11|23983.11|24065.37|23985.37|24065.37|23985.37|24063.11|23983.11|10
1737672320000|2025-01-23 22:45:20|24065.62|23985.62|24074.17|23994.17|24074.17|23994.17|24065.62|23985.62|10
1737672330000|2025-01-23 22:45:30|24073.56|23993.56|24069.02|23989.02|24073.56|23993.56|24069.02|23989.02|9
1737672340000|2025-01-23 22:45:40|24068.86|23988.86|24066.27|23986.27|24068.86|23988.86|24065.55|23985.55|10
1737672350000|2025-01-23 22:45:50|24066.16|23986.16|24063|23983|24066.19|23986.19|24063|23983|8
1737672360000|2025-01-23 22:46:00|24062.93|23982.93|24059.54|23979.54|24062.93|23982.93|24059.54|23979.54|10
1737672370000|2025-01-23 22:46:10|24055.06|23975.06|24049.91|23969.91|24055.06|23975.06|24049.91|23969.91|10
1737672380000|2025-01-23 22:46:20|24048.67|23968.67|24039.82|23959.82|24048.67|23968.67|24039.82|23959.82|10
1737672390000|2025-01-23 22:46:30|24040.33|23960.33|24037.42|23957.42|24040.94|23960.94|24037.42|23957.42|10
1737672400000|2025-01-23 22:46:40|24036.71|23956.71|24038.63|23958.63|24038.65|23958.65|24036.66|23956.66|10
1737672410000|2025-01-23 22:46:50|24039.04|23959.04|24038.9|23958.9|24039.07|23959.07|24038.88|23958.88|10
1737672420000|2025-01-23 22:47:00|24039.1|23959.1|24040.82|23960.82|24040.82|23960.82|24039.03|23959.03|9
1737672430000|2025-01-23 22:47:10|24041.32|23961.32|24041.77|23961.77|24042|23962|24041.32|23961.32|10
1737672440000|2025-01-23 22:47:20|24041.7|23961.7|24046.23|23966.23|24046.38|23966.38|24041.7|23961.7|9
1737672450000|2025-01-23 22:47:30|24046.79|23966.79|24051.6|23971.6|24052.38|23972.38|24046.61|23966.61|10
1737672460000|2025-01-23 22:47:40|24051.61|23971.61|24056.63|23976.63|24056.63|23976.63|24051.61|23971.61|10
1737672470000|2025-01-23 22:47:50|24056.67|23976.67|24065.15|23985.15|24065.15|23985.15|24056.67|23976.67|10
1737672480000|2025-01-23 22:48:00|24070.59|23990.59|24078.68|23998.68|24078.68|23998.68|24070.59|23990.59|10
1737672490000|2025-01-23 22:48:10|24081.14|24001.14|24083.7|24003.7|24085.24|24005.24|24080.9|24000.9|10
1737672500000|2025-01-23 22:48:20|24083.66|24003.66|24085.71|24005.71|24085.71|24005.71|24083.45|24003.45|10
1737672510000|2025-01-23 22:48:30|24086.05|24006.05|24086.76|24006.76|24086.76|24006.76|24085.94|24005.94|9
1737672520000|2025-01-23 22:48:40|24086.96|24006.96|24086.39|24006.39|24086.96|24006.96|24085.11|24005.11|9
1737672530000|2025-01-23 22:48:50|24086.81|24006.81|24087.72|24007.72|24087.85|24007.85|24086.75|24006.75|10
1737672540000|2025-01-23 22:49:00|24087.36|24007.36|24087.81|24007.81|24088.13|24008.13|24087.05|24007.05|9
1737672550000|2025-01-23 22:49:10|24088.34|24008.34|24089.22|24009.22|24089.3|24009.3|24087.75|24007.75|9
1737672560000|2025-01-23 22:49:20|24089.21|24009.21|24089.6|24009.6|24089.76|24009.76|24089.07|24009.07|10
1737672570000|2025-01-23 22:49:30|24089.75|24009.75|24091.85|24011.85|24091.85|24011.85|24088.92|24008.92|10
1737672580000|2025-01-23 22:49:40|24092.09|24012.09|24092.96|24012.96|24092.96|24012.96|24092.09|24012.09|10
1737672590000|2025-01-23 22:49:50|24092.69|24012.69|24086.78|24006.78|24092.69|24012.69|24086.34|24006.34|10
1737672600000|2025-01-23 22:50:00|24087.65|24007.65|24087.91|24007.91|24088.02|24008.02|24087.13|24007.13|9
1737672610000|2025-01-23 22:50:10|24087.72|24007.72|24087.51|24007.51|24087.82|24007.82|24086.51|24006.51|10
1737672620000|2025-01-23 22:50:20|24087.5|24007.5|24089.53|24009.53|24089.53|24009.53|24087.5|24007.5|9
1737672630000|2025-01-23 22:50:30|24089.96|24009.96|24089.49|24009.49|24090.55|24010.55|24089.49|24009.49|10
1737672640000|2025-01-23 22:50:40|24087.95|24007.95|24085.57|24005.57|24087.95|24007.95|24085.57|24005.57|10
1737672650000|2025-01-23 22:50:50|24085.73|24005.73|24081.72|24001.72|24085.73|24005.73|24081.72|24001.72|10
1737672660000|2025-01-23 22:51:00|24081.8|24001.8|24073.87|23993.87|24081.96|24001.96|24073.87|23993.87|10
1737672670000|2025-01-23 22:51:10|24073.27|23993.27|24066.73|23986.73|24073.27|23993.27|24066.73|23986.73|10
1737672680000|2025-01-23 22:51:20|24066.99|23986.99|24065.05|23985.05|24067.1|23987.1|24064.53|23984.53|10
1737672690000|2025-01-23 22:51:30|24065.24|23985.24|24062.28|23982.28|24065.24|23985.24|24062.28|23982.28|10
1737672700000|2025-01-23 22:51:40|24062.3|23982.3|24056.61|23976.61|24062.3|23982.3|24056.27|23976.27|10
1737672710000|2025-01-23 22:51:50|24056.34|23976.34|24056.79|23976.79|24056.81|23976.81|24055.48|23975.48|10
1737672720000|2025-01-23 22:52:00|24056.52|23976.52|24057.53|23977.53|24057.92|23977.92|24054.53|23974.53|10
1737672730000|2025-01-23 22:52:10|24059.36|23979.36|24061.26|23981.26|24061.26|23981.26|24059.36|23979.36|8
1737672740000|2025-01-23 22:52:20|24061.4|23981.4|24064.99|23984.99|24064.99|23984.99|24061.4|23981.4|10
1737672750000|2025-01-23 22:52:30|24065.02|23985.02|24067.77|23987.77|24067.89|23987.89|24064.85|23984.85|10
1737672760000|2025-01-23 22:52:40|24067.81|23987.81|24067.45|23987.45|24068.25|23988.25|24067.42|23987.42|10
1737672770000|2025-01-23 22:52:50|24066.85|23986.85|24066.35|23986.35|24067.81|23987.81|24065.65|23985.65|10
1737672780000|2025-01-23 22:53:00|24066.73|23986.73|24066.66|23986.66|24066.73|23986.73|24066.23|23986.23|10
1737672790000|2025-01-23 22:53:10|24066.23|23986.23|24064.95|23984.95|24066.58|23986.58|24064.84|23984.84|10
1737672800000|2025-01-23 22:53:20|24064.58|23984.58|24062.16|23982.16|24064.96|23984.96|24062.16|23982.16|10
1737672810000|2025-01-23 22:53:30|24062.1|23982.1|24058.58|23978.58|24062.12|23982.12|24058.1|23978.1|10
1737672820000|2025-01-23 22:53:40|24059.27|23979.27|24058.72|23978.72|24059.29|23979.29|24058.7|23978.7|10
1737672830000|2025-01-23 22:53:50|24058.73|23978.73|24059.64|23979.64|24059.71|23979.71|24058.7|23978.7|8
1737672840000|2025-01-23 22:54:00|24059.58|23979.58|24060.06|23980.06|24060.06|23980.06|24059.25|23979.25|10
1737672850000|2025-01-23 22:54:10|24059.35|23979.35|24061.75|23981.75|24061.8|23981.8|24059.09|23979.09|10
1737672860000|2025-01-23 22:54:20|24061.79|23981.79|24064.55|23984.55|24064.68|23984.68|24061.32|23981.32|10
1737672870000|2025-01-23 22:54:30|24064.77|23984.77|24067.02|23987.02|24067.02|23987.02|24064.77|23984.77|10
1737672880000|2025-01-23 22:54:40|24066.14|23986.14|24062.04|23982.04|24068.94|23988.94|24062.04|23982.04|10
1737672890000|2025-01-23 22:54:50|24061.63|23981.63|24062.81|23982.81|24067.41|23987.41|24061.63|23981.63|10
1737672900000|2025-01-23 22:55:00|24060.94|23980.94|24048.91|23968.91|24060.94|23980.94|24048.59|23968.59|10
1737672910000|2025-01-23 22:55:10|24048.73|23968.73|24043.35|23963.35|24048.73|23968.73|24043.35|23963.35|10
1737672920000|2025-01-23 22:55:20|24043.18|23963.18|24042.68|23962.68|24043.93|23963.93|24040.7|23960.7|10
1737672930000|2025-01-23 22:55:30|24042.87|23962.87|24047.01|23967.01|24047.58|23967.58|24042.87|23962.87|10
1737672940000|2025-01-23 22:55:40|24047.11|23967.11|24057.28|23977.28|24057.28|23977.28|24047.11|23967.11|10
1737672950000|2025-01-23 22:55:50|24057.29|23977.29|24065.98|23985.98|24066.01|23986.01|24057.16|23977.16|10
1737672960000|2025-01-23 22:56:00|24066.63|23986.63|24077.5|23997.5|24077.5|23997.5|24066.43|23986.43|9
1737672970000|2025-01-23 22:56:10|24080.59|24000.59|24086.79|24006.79|24086.79|24006.79|24080.59|24000.59|10
1737672980000|2025-01-23 22:56:20|24087.03|24007.03|24083.99|24003.99|24087.07|24007.07|24083.99|24003.99|10
1737672990000|2025-01-23 22:56:30|24083.44|24003.44|24082.5|24002.5|24083.79|24003.79|24081.99|24001.99|10
1737673000000|2025-01-23 22:56:40|24082.33|24002.33|24080.82|24000.82|24082.33|24002.33|24080.3|24000.3|10
1737673010000|2025-01-23 22:56:50|24080.85|24000.85|24082.68|24002.68|24082.7|24002.7|24080.85|24000.85|10
1737673020000|2025-01-23 22:57:00|24083.15|24003.15|24091.15|24011.15|24091.15|24011.15|24083.15|24003.15|10
1737673030000|2025-01-23 22:57:10|24093.43|24013.43|24095.81|24015.81|24095.87|24015.87|24093.43|24013.43|10
1737673040000|2025-01-23 22:57:20|24096.02|24016.02|24098.62|24018.62|24099.04|24019.04|24095.56|24015.56|10
1737673050000|2025-01-23 22:57:30|24098.19|24018.19|24099.25|24019.25|24099.48|24019.48|24097.26|24017.26|9
1737673060000|2025-01-23 22:57:40|24099.06|24019.06|24096.98|24016.98|24099.72|24019.72|24096.98|24016.98|10
1737673070000|2025-01-23 22:57:50|24096.1|24016.1|24097.3|24017.3|24097.51|24017.51|24096.1|24016.1|10
1737673080000|2025-01-23 22:58:00|24097.09|24017.09|24102.19|24022.19|24102.19|24022.19|24097.09|24017.09|10
1737673090000|2025-01-23 22:58:10|24101.95|24021.95|24103.9|24023.9|24103.91|24023.91|24101.95|24021.95|10
1737673100000|2025-01-23 22:58:20|24103.91|24023.91|24103.2|24023.2|24103.91|24023.91|24103.2|24023.2|7
1737673110000|2025-01-23 22:58:30|24104.51|24024.51|24104|24024|24104.92|24024.92|24103.2|24023.2|9
1737673120000|2025-01-23 22:58:40|24102.9|24022.9|24103.61|24023.61|24103.69|24023.69|24101.62|24021.62|10
1737673130000|2025-01-23 22:58:50|24103.72|24023.72|24107.57|24027.57|24108.29|24028.29|24103.72|24023.72|10
1737673140000|2025-01-23 22:59:00|24107.5|24027.5|24107.49|24027.49|24108.04|24028.04|24106.9|24026.9|10
1737673150000|2025-01-23 22:59:10|24108.98|24028.98|24111.81|24031.81|24111.81|24031.81|24108.57|24028.57|10
1737673160000|2025-01-23 22:59:20|24111.99|24031.99|24115.49|24035.49|24115.49|24035.49|24111.99|24031.99|10
1737673170000|2025-01-23 22:59:30|24115.26|24035.26|24119.61|24039.61|24119.61|24039.61|24115.07|24035.07|9
1737673180000|2025-01-23 22:59:40|24121.08|24041.08|24119.04|24039.04|24121.45|24041.45|24119.04|24039.04|10
1737673190000|2025-01-23 22:59:50|24118.05|24038.05|24114.17|24034.17|24118.05|24038.05|24112.23|24032.23|10
1737673200000|2025-01-23 23:00:00|24115.17|24035.17|24115.17|24035.17|24115.17|24035.17|24115.17|24035.17|1
1737673210000|2025-01-23 23:00:10|24126.25|24046.25|24123.81|24043.81|24126.25|24046.25|24123.81|24043.81|4
1737673220000|2025-01-23 23:00:20|24123.67|24043.67|24120.93|24040.93|24124.48|24044.48|24120.31|24040.31|10
1737673230000|2025-01-23 23:00:30|24121.34|24041.34|24126.85|24046.85|24126.85|24046.85|24120.44|24040.44|10
1737673240000|2025-01-23 23:00:40|24126.96|24046.96|24134.23|24054.23|24134.23|24054.23|24126.96|24046.96|10
1737673250000|2025-01-23 23:00:50|24135.23|24055.23|24135.84|24055.84|24139.23|24059.23|24135.23|24055.23|10
1737673260000|2025-01-23 23:01:00|24135.36|24055.36|24141.82|24061.82|24141.82|24061.82|24135.36|24055.36|10
1737673270000|2025-01-23 23:01:10|24142.93|24062.93|24150.64|24070.64|24150.64|24070.64|24142.58|24062.58|9
1737673280000|2025-01-23 23:01:20|24150.42|24070.42|24149.16|24069.16|24151.7|24071.7|24149.08|24069.08|10
1737673290000|2025-01-23 23:01:30|24148.07|24068.07|24143.81|24063.81|24148.07|24068.07|24143.81|24063.81|10
1737673300000|2025-01-23 23:01:40|24143.27|24063.27|24139.43|24059.43|24143.27|24063.27|24139.43|24059.43|10
1737673310000|2025-01-23 23:01:50|24138.93|24058.93|24127.6|24047.6|24138.93|24058.93|24127.6|24047.6|10
1737673320000|2025-01-23 23:02:00|24127.04|24047.04|24109.13|24029.13|24127.04|24047.04|24108.97|24028.97|10
1737673330000|2025-01-23 23:02:10|24109.03|24029.03|24102|24022|24109.03|24029.03|24102|24022|10
1737673340000|2025-01-23 23:02:20|24099.97|24019.97|24098.2|24018.2|24100.19|24020.19|24098.2|24018.2|10
1737673350000|2025-01-23 23:02:30|24098.24|24018.24|24090.3|24010.3|24098.24|24018.24|24090.3|24010.3|9
1737673360000|2025-01-23 23:02:40|24090.89|24010.89|24090.09|24010.09|24091.68|24011.68|24090.09|24010.09|10
1737673370000|2025-01-23 23:02:50|24089.35|24009.35|24095.91|24015.91|24095.91|24015.91|24089.35|24009.35|10
1737673380000|2025-01-23 23:03:00|24095.94|24015.94|24098.85|24018.85|24099.47|24019.47|24095.94|24015.94|10
1737673390000|2025-01-23 23:03:10|24098.86|24018.86|24090.61|24010.61|24098.86|24018.86|24090.03|24010.03|9
1737673400000|2025-01-23 23:03:20|24089.98|24009.98|24091.07|24011.07|24091.09|24011.09|24089.85|24009.85|10
1737673410000|2025-01-23 23:03:30|24091.15|24011.15|24089.81|24009.81|24091.15|24011.15|24089.61|24009.61|10
1737673420000|2025-01-23 23:03:40|24089.82|24009.82|24086.39|24006.39|24089.82|24009.82|24086.39|24006.39|10
1737673430000|2025-01-23 23:03:50|24086.37|24006.37|24082|24002|24086.59|24006.59|24082|24002|10
1737673440000|2025-01-23 23:04:00|24082.22|24002.22|24083.13|24003.13|24083.13|24003.13|24080.49|24000.49|10
1737673450000|2025-01-23 23:04:10|24083.23|24003.23|24077.4|23997.4|24083.23|24003.23|24076.87|23996.87|10
1737673460000|2025-01-23 23:04:20|24077.39|23997.39|24078.79|23998.79|24078.79|23998.79|24077.37|23997.37|4
1737673470000|2025-01-23 23:04:30|24084.32|24004.32|24090.4|24010.4|24090.4|24010.4|24084.32|24004.32|10
1737673480000|2025-01-23 23:04:40|24090.42|24010.42|24091.58|24011.58|24091.58|24011.58|24090.42|24010.42|3
1737673490000|2025-01-23 23:04:50|24094.35|24014.35|24102.08|24022.08|24103.38|24023.38|24094.35|24014.35|10
1737673500000|2025-01-23 23:05:00|24102.88|24022.88|24109.37|24029.37|24109.37|24029.37|24101.98|24021.98|10
1737673510000|2025-01-23 23:05:10|24108.9|24028.9|24111.15|24031.15|24111.15|24031.15|24108.83|24028.83|10
1737673520000|2025-01-23 23:05:20|24113.79|24033.79|24119.01|24039.01|24119.92|24039.92|24113.32|24033.32|10
1737673530000|2025-01-23 23:05:30|24118.55|24038.55|24119.94|24039.94|24120.88|24040.88|24118.03|24038.03|10
1737673540000|2025-01-23 23:05:40|24116.12|24036.12|24121.03|24041.03|24121.03|24041.03|24115.19|24035.19|10
1737673550000|2025-01-23 23:05:50|24122.46|24042.46|24121.64|24041.64|24122.46|24042.46|24119.92|24039.92|10
1737673560000|2025-01-23 23:06:00|24123.51|24043.51|24123.28|24043.28|24124.44|24044.44|24119.91|24039.91|10
1737673570000|2025-01-23 23:06:10|24123.61|24043.61|24122.09|24042.09|24124.35|24044.35|24121.42|24041.42|10
1737673580000|2025-01-23 23:06:20|24121.35|24041.35|24122.05|24042.05|24122.55|24042.55|24121.35|24041.35|10
1737673590000|2025-01-23 23:06:30|24121.97|24041.97|24118.91|24038.91|24121.97|24041.97|24115.29|24035.29|10
1737673600000|2025-01-23 23:06:40|24118.87|24038.87|24121.79|24041.79|24122.28|24042.28|24118.32|24038.32|10
1737673610000|2025-01-23 23:06:50|24121.34|24041.34|24122.5|24042.5|24122.5|24042.5|24120.84|24040.84|10
1737673620000|2025-01-23 23:07:00|24120.26|24040.26|24128.89|24048.89|24128.89|24048.89|24120.2|24040.2|10
1737673630000|2025-01-23 23:07:10|24129.73|24049.73|24126.49|24046.49|24129.73|24049.73|24126.49|24046.49|10
1737673640000|2025-01-23 23:07:20|24126.2|24046.2|24126.74|24046.74|24127.91|24047.91|24124.77|24044.77|10
1737673650000|2025-01-23 23:07:30|24127.17|24047.17|24127.3|24047.3|24127.3|24047.3|24126.23|24046.23|10
1737673660000|2025-01-23 23:07:40|24126.46|24046.46|24124.91|24044.91|24126.46|24046.46|24124.28|24044.28|10
1737673670000|2025-01-23 23:07:50|24124.87|24044.87|24126.41|24046.41|24126.53|24046.53|24124.87|24044.87|10
1737673680000|2025-01-23 23:08:00|24126.73|24046.73|24121.43|24041.43|24126.73|24046.73|24121.43|24041.43|9
1737673690000|2025-01-23 23:08:10|24121.25|24041.25|24120.21|24040.21|24121.79|24041.79|24119.57|24039.57|9
1737673700000|2025-01-23 23:08:20|24119.6|24039.6|24119.23|24039.23|24121.02|24041.02|24119.04|24039.04|10
1737673710000|2025-01-23 23:08:30|24118.53|24038.53|24123.59|24043.59|24124.39|24044.39|24118.53|24038.53|10
1737673720000|2025-01-23 23:08:40|24123.39|24043.39|24122.02|24042.02|24123.39|24043.39|24121.23|24041.23|10
1737673730000|2025-01-23 23:08:50|24121.56|24041.56|24121.91|24041.91|24122.21|24042.21|24121.34|24041.34|10
1737673740000|2025-01-23 23:09:00|24121.95|24041.95|24128|24048|24128|24048|24121.95|24041.95|10
1737673750000|2025-01-23 23:09:10|24128.96|24048.96|24134.78|24054.78|24134.94|24054.94|24128.55|24048.55|10
1737673760000|2025-01-23 23:09:20|24135.45|24055.45|24137.15|24057.15|24137.15|24057.15|24134.92|24054.92|10
1737673770000|2025-01-23 23:09:30|24137.04|24057.04|24140.09|24060.09|24141.08|24061.08|24137.04|24057.04|10
1737673780000|2025-01-23 23:09:40|24140.1|24060.1|24142.52|24062.52|24143.99|24063.99|24140.1|24060.1|10
1737673790000|2025-01-23 23:09:50|24142.36|24062.36|24139.92|24059.92|24142.36|24062.36|24139.75|24059.75|10
1737673800000|2025-01-23 23:10:00|24139.82|24059.82|24134.52|24054.52|24140.74|24060.74|24134.52|24054.52|10
1737673810000|2025-01-23 23:10:10|24134.67|24054.67|24138.82|24058.82|24140.02|24060.02|24134.67|24054.67|10
1737673820000|2025-01-23 23:10:20|24139.24|24059.24|24139.66|24059.66|24139.95|24059.95|24138.54|24058.54|10
1737673830000|2025-01-23 23:10:30|24139.49|24059.49|24141.12|24061.12|24141.57|24061.57|24139.49|24059.49|8
1737673840000|2025-01-23 23:10:40|24141.19|24061.19|24146.85|24066.85|24147.04|24067.04|24141.19|24061.19|10
1737673850000|2025-01-23 23:10:50|24147.25|24067.25|24148.9|24068.9|24150.1|24070.1|24147.12|24067.12|10
1737673860000|2025-01-23 23:11:00|24149.27|24069.27|24147.21|24067.21|24149.27|24069.27|24147.08|24067.08|10
1737673870000|2025-01-23 23:11:10|24147.01|24067.01|24147.5|24067.5|24147.5|24067.5|24146.7|24066.7|10
1737673880000|2025-01-23 23:11:20|24147.18|24067.18|24149.02|24069.02|24149.02|24069.02|24147.02|24067.02|10
1737673890000|2025-01-23 23:11:30|24148.62|24068.62|24148.46|24068.46|24148.62|24068.62|24147.64|24067.64|10
1737673900000|2025-01-23 23:11:40|24149.83|24069.83|24153.17|24073.17|24153.25|24073.25|24149.79|24069.79|9
1737673910000|2025-01-23 23:11:50|24152.39|24072.39|24157.27|24077.27|24157.27|24077.27|24151.86|24071.86|10
1737673920000|2025-01-23 23:12:00|24157.44|24077.44|24154.44|24074.44|24157.94|24077.94|24154.44|24074.44|10
1737673930000|2025-01-23 23:12:10|24153.79|24073.79|24149.19|24069.19|24154.35|24074.35|24148.32|24068.32|10
1737673940000|2025-01-23 23:12:20|24149.68|24069.68|24149.9|24069.9|24150.81|24070.81|24149.18|24069.18|10
1737673950000|2025-01-23 23:12:30|24152|24072|24150.56|24070.56|24152|24072|24148.68|24068.68|10
1737673960000|2025-01-23 23:12:40|24151.34|24071.34|24155.14|24075.14|24155.17|24075.17|24151.34|24071.34|10
1737673970000|2025-01-23 23:12:50|24155.12|24075.12|24161.96|24081.96|24162.13|24082.13|24155.12|24075.12|10
1737673980000|2025-01-23 23:13:00|24162.39|24082.39|24162.12|24082.12|24162.78|24082.78|24161.33|24081.33|10
1737673990000|2025-01-23 23:13:10|24161.36|24081.36|24161.94|24081.94|24161.94|24081.94|24160.06|24080.06|10
1737674000000|2025-01-23 23:13:20|24161.98|24081.98|24164.43|24084.43|24164.43|24084.43|24161.98|24081.98|10
1737674010000|2025-01-23 23:13:30|24164.69|24084.69|24162.64|24082.64|24164.69|24084.69|24162.64|24082.64|10
1737674020000|2025-01-23 23:13:40|24162.02|24082.02|24160.96|24080.96|24162.02|24082.02|24160.43|24080.43|10
1737674030000|2025-01-23 23:13:50|24160.35|24080.35|24151.67|24071.67|24160.35|24080.35|24151.67|24071.67|10
1737674040000|2025-01-23 23:14:00|24150.87|24070.87|24146.31|24066.31|24151.62|24071.62|24146.31|24066.31|10
1737674050000|2025-01-23 23:14:10|24146.93|24066.93|24137.96|24057.96|24146.93|24066.93|24137.96|24057.96|10
1737674060000|2025-01-23 23:14:20|24137.92|24057.92|24137.42|24057.42|24138.51|24058.51|24137.42|24057.42|10
1737674070000|2025-01-23 23:14:30|24137.36|24057.36|24137.23|24057.23|24137.36|24057.36|24136.47|24056.47|10
1737674080000|2025-01-23 23:14:40|24136.95|24056.95|24137.7|24057.7|24138.22|24058.22|24136.95|24056.95|9
1737674090000|2025-01-23 23:14:50|24136.63|24056.63|24136.92|24056.92|24136.92|24056.92|24135.93|24055.93|10
1737674100000|2025-01-23 23:15:00|24137.26|24057.26|24141.85|24061.85|24142.21|24062.21|24137.26|24057.26|10
1737674110000|2025-01-23 23:15:10|24141.77|24061.77|24147.03|24067.03|24147.03|24067.03|24141.72|24061.72|10
1737674120000|2025-01-23 23:15:20|24148.17|24068.17|24153.33|24073.33|24153.33|24073.33|24148.17|24068.17|10
1737674130000|2025-01-23 23:15:30|24154.12|24074.12|24157.02|24077.02|24157.02|24077.02|24154.12|24074.12|10
1737674140000|2025-01-23 23:15:40|24158.1|24078.1|24158.33|24078.33|24158.76|24078.76|24158.1|24078.1|10
1737674150000|2025-01-23 23:15:50|24157.83|24077.83|24166.81|24086.81|24166.81|24086.81|24157.83|24077.83|10
1737674160000|2025-01-23 23:16:00|24167|24087|24177.54|24097.54|24177.54|24097.54|24166.81|24086.81|10
1737674170000|2025-01-23 23:16:10|24180.41|24100.41|24182.72|24102.72|24182.87|24102.87|24178.86|24098.86|10
1737674180000|2025-01-23 23:16:20|24182.78|24102.78|24182.09|24102.09|24182.78|24102.78|24179.41|24099.41|10
1737674190000|2025-01-23 23:16:30|24183|24103|24182.56|24102.56|24183|24103|24181.15|24101.15|10
1737674200000|2025-01-23 23:16:40|24182.82|24102.82|24184.58|24104.58|24185.23|24105.23|24182.41|24102.41|10
1737674210000|2025-01-23 23:16:50|24185.16|24105.16|24188.45|24108.45|24188.48|24108.48|24185.16|24105.16|10
1737674220000|2025-01-23 23:17:00|24189.87|24109.87|24193.76|24113.76|24193.99|24113.99|24189.87|24109.87|10
1737674230000|2025-01-23 23:17:10|24193.22|24113.22|24189.93|24109.93|24193.59|24113.59|24189.93|24109.93|10
1737674240000|2025-01-23 23:17:20|24190.11|24110.11|24191.9|24111.9|24192.59|24112.59|24190.11|24110.11|10
1737674250000|2025-01-23 23:17:30|24192.05|24112.05|24192.44|24112.44|24193.86|24113.86|24192.05|24112.05|10
1737674260000|2025-01-23 23:17:40|24192.96|24112.96|24191.26|24111.26|24194.01|24114.01|24190.53|24110.53|10
1737674270000|2025-01-23 23:17:50|24191.2|24111.2|24192.8|24112.8|24192.8|24112.8|24191.2|24111.2|10
1737674280000|2025-01-23 23:18:00|24192.7|24112.7|24194.15|24114.15|24194.15|24114.15|24192.46|24112.46|10
1737674290000|2025-01-23 23:18:10|24196.37|24116.37|24202.76|24122.76|24202.76|24122.76|24196.37|24116.37|9
1737674300000|2025-01-23 23:18:20|24202.99|24122.99|24213.34|24133.34|24213.34|24133.34|24202.99|24122.99|8
1737674310000|2025-01-23 23:18:30|24213.52|24133.52|24211.29|24131.29|24213.72|24133.72|24210.7|24130.7|10
1737674320000|2025-01-23 23:18:40|24211.4|24131.4|24209.37|24129.37|24211.4|24131.4|24209|24129|10
1737674330000|2025-01-23 23:18:50|24209.64|24129.64|24212.67|24132.67|24212.67|24132.67|24209.64|24129.64|10
1737674340000|2025-01-23 23:19:00|24213.21|24133.21|24215.25|24135.25|24215.25|24135.25|24212.09|24132.09|10
1737674350000|2025-01-23 23:19:10|24215.3|24135.3|24220.01|24140.01|24220.01|24140.01|24215.3|24135.3|10
1737674360000|2025-01-23 23:19:20|24219.45|24139.45|24218.72|24138.72|24220.22|24140.22|24218.72|24138.72|10
1737674370000|2025-01-23 23:19:30|24219.59|24139.59|24219.9|24139.9|24220.34|24140.34|24219.59|24139.59|10
1737674380000|2025-01-23 23:19:40|24220.58|24140.58|24221.13|24141.13|24221.36|24141.36|24220.54|24140.54|10
1737674390000|2025-01-23 23:19:50|24221.16|24141.16|24222.52|24142.52|24222.52|24142.52|24221.05|24141.05|9
1737674400000|2025-01-23 23:20:00|24223.99|24143.99|24227.47|24147.47|24227.7|24147.7|24223.6|24143.6|10
1737674410000|2025-01-23 23:20:10|24227.5|24147.5|24225.66|24145.66|24228.35|24148.35|24225.66|24145.66|10
1737674420000|2025-01-23 23:20:20|24225.6|24145.6|24224.5|24144.5|24225.73|24145.73|24221.65|24141.65|10
1737674430000|2025-01-23 23:20:30|24224.6|24144.6|24227.45|24147.45|24227.48|24147.48|24224.6|24144.6|10
1737674440000|2025-01-23 23:20:40|24227.89|24147.89|24228.96|24148.96|24229.31|24149.31|24227.89|24147.89|10
1737674450000|2025-01-23 23:20:50|24229.93|24149.93|24230.06|24150.06|24230.26|24150.26|24229.89|24149.89|10
1737674460000|2025-01-23 23:21:00|24230.01|24150.01|24231.13|24151.13|24232.31|24152.31|24227.88|24147.88|10
1737674470000|2025-01-23 23:21:10|24231.2|24151.2|24232.83|24152.83|24232.83|24152.83|24230.36|24150.36|8
1737674480000|2025-01-23 23:21:20|24232.35|24152.35|24246.9|24166.9|24246.9|24166.9|24232.35|24152.35|10
1737674490000|2025-01-23 23:21:30|24246.62|24166.62|24251.71|24171.71|24251.94|24171.94|24246.62|24166.62|10
1737674500000|2025-01-23 23:21:40|24250.57|24170.57|24251.06|24171.06|24251.66|24171.66|24250.57|24170.57|10
1737674510000|2025-01-23 23:21:50|24251.29|24171.29|24252.72|24172.72|24252.75|24172.75|24251.29|24171.29|10
1737674520000|2025-01-23 23:22:00|24253.59|24173.59|24261.31|24181.31|24261.67|24181.67|24253.5|24173.5|10
1737674530000|2025-01-23 23:22:10|24261.48|24181.48|24262.81|24182.81|24263.85|24183.85|24260.81|24180.81|10
1737674540000|2025-01-23 23:22:20|24262.54|24182.54|24268.41|24188.41|24268.41|24188.41|24262.54|24182.54|10
1737674550000|2025-01-23 23:22:30|24267.83|24187.83|24267.19|24187.19|24267.83|24187.83|24265.53|24185.53|10
1737674560000|2025-01-23 23:22:40|24267.02|24187.02|24268.99|24188.99|24268.99|24188.99|24266.89|24186.89|10
1737674570000|2025-01-23 23:22:50|24268.82|24188.82|24269.53|24189.53|24269.93|24189.93|24268.51|24188.51|10
1737674580000|2025-01-23 23:23:00|24269.39|24189.39|24267.95|24187.95|24269.39|24189.39|24267.95|24187.95|10
1737674590000|2025-01-23 23:23:10|24266.81|24186.81|24265.78|24185.78|24266.81|24186.81|24264.8|24184.8|10
1737674600000|2025-01-23 23:23:20|24266.04|24186.04|24264.38|24184.38|24266.5|24186.5|24264.38|24184.38|10
1737674610000|2025-01-23 23:23:30|24264.94|24184.94|24264.12|24184.12|24265.32|24185.32|24264.09|24184.09|9
1737674620000|2025-01-23 23:23:40|24263.82|24183.82|24255.44|24175.44|24263.82|24183.82|24255.44|24175.44|10
1737674630000|2025-01-23 23:23:50|24254.67|24174.67|24254.31|24174.31|24254.69|24174.69|24254.12|24174.12|10
1737674640000|2025-01-23 23:24:00|24251.87|24171.87|24249.85|24169.85|24251.87|24171.87|24248.36|24168.36|10
1737674650000|2025-01-23 23:24:10|24249.8|24169.8|24250.76|24170.76|24251.05|24171.05|24249.8|24169.8|9
1737674660000|2025-01-23 23:24:20|24250.7|24170.7|24244.93|24164.93|24250.7|24170.7|24244.41|24164.41|10
1737674670000|2025-01-23 23:24:30|24244.15|24164.15|24245.2|24165.2|24245.67|24165.67|24244.11|24164.11|10
1737674680000|2025-01-23 23:24:40|24245.5|24165.5|24249.83|24169.83|24249.83|24169.83|24245.5|24165.5|10
1737674690000|2025-01-23 23:24:50|24249.84|24169.84|24250.72|24170.72|24250.72|24170.72|24249.84|24169.84|10
1737674700000|2025-01-23 23:25:00|24250.66|24170.66|24252.04|24172.04|24253.53|24173.53|24250.48|24170.48|10
1737674710000|2025-01-23 23:25:10|24251.18|24171.18|24248.9|24168.9|24252.84|24172.84|24248.9|24168.9|9
1737674720000|2025-01-23 23:25:20|24249.01|24169.01|24246.43|24166.43|24249.01|24169.01|24246.38|24166.38|10
1737674730000|2025-01-23 23:25:30|24245.25|24165.25|24242.62|24162.62|24245.25|24165.25|24242.04|24162.04|10
1737674740000|2025-01-23 23:25:40|24242.3|24162.3|24241.94|24161.94|24242.3|24162.3|24240.89|24160.89|10
1737674750000|2025-01-23 23:25:50|24241.86|24161.86|24236.47|24156.47|24241.86|24161.86|24236.47|24156.47|10
1737674760000|2025-01-23 23:26:00|24236.12|24156.12|24234.11|24154.11|24236.12|24156.12|24232.95|24152.95|10
1737674770000|2025-01-23 23:26:10|24234.13|24154.13|24240.7|24160.7|24240.72|24160.72|24233.84|24153.84|10
1737674780000|2025-01-23 23:26:20|24240.74|24160.74|24242.03|24162.03|24242.2|24162.2|24240.05|24160.05|9
1737674790000|2025-01-23 23:26:30|24241.94|24161.94|24243.44|24163.44|24243.44|24163.44|24241.79|24161.79|10
1737674800000|2025-01-23 23:26:40|24242.71|24162.71|24239.94|24159.94|24242.71|24162.71|24239.29|24159.29|10
1737674810000|2025-01-23 23:26:50|24240.16|24160.16|24240.49|24160.49|24240.49|24160.49|24240.16|24160.16|10
1737674820000|2025-01-23 23:27:00|24240.43|24160.43|24239.94|24159.94|24240.75|24160.75|24239.83|24159.83|9
1737674830000|2025-01-23 23:27:10|24240.05|24160.05|24239.81|24159.81|24240.1|24160.1|24239.81|24159.81|10
1737674840000|2025-01-23 23:27:20|24239.61|24159.61|24235.43|24155.43|24239.64|24159.64|24235.43|24155.43|10
1737674850000|2025-01-23 23:27:30|24235.28|24155.28|24233.81|24153.81|24235.28|24155.28|24233.81|24153.81|10
1737674860000|2025-01-23 23:27:40|24234.12|24154.12|24234.48|24154.48|24235.11|24155.11|24234.12|24154.12|10
1737674870000|2025-01-23 23:27:50|24233.53|24153.53|24231.45|24151.45|24233.53|24153.53|24230.96|24150.96|10
1737674880000|2025-01-23 23:28:00|24231.43|24151.43|24231.36|24151.36|24231.69|24151.69|24231.28|24151.28|9
1737674890000|2025-01-23 23:28:10|24232.78|24152.78|24219.89|24139.89|24233.37|24153.37|24219.24|24139.24|10
1737674900000|2025-01-23 23:28:20|24219.59|24139.59|24215.68|24135.68|24219.59|24139.59|24215.58|24135.58|8
1737674910000|2025-01-23 23:28:30|24215.74|24135.74|24215.72|24135.72|24215.75|24135.75|24214.49|24134.49|10
1737674920000|2025-01-23 23:28:40|24215.73|24135.73|24216.94|24136.94|24216.94|24136.94|24215.72|24135.72|9
1737674930000|2025-01-23 23:28:50|24216.26|24136.26|24215.91|24135.91|24216.26|24136.26|24215.85|24135.85|10
1737674940000|2025-01-23 23:29:00|24215.96|24135.96|24211.81|24131.81|24216.35|24136.35|24211.73|24131.73|10
1737674950000|2025-01-23 23:29:10|24212.58|24132.58|24211.69|24131.69|24213.19|24133.19|24211.69|24131.69|10
1737674960000|2025-01-23 23:29:20|24211.35|24131.35|24208.72|24128.72|24211.35|24131.35|24208.72|24128.72|10
1737674970000|2025-01-23 23:29:30|24208.69|24128.69|24207.41|24127.41|24208.69|24128.69|24207.29|24127.29|10
1737674980000|2025-01-23 23:29:40|24207.42|24127.42|24210.45|24130.45|24210.45|24130.45|24207.42|24127.42|10
1737674990000|2025-01-23 23:29:50|24211.42|24131.42|24211.45|24131.45|24211.45|24131.45|24210.69|24130.69|9
1737675000000|2025-01-23 23:30:00|24211.56|24131.56|24214.34|24134.34|24214.34|24134.34|24211.56|24131.56|10
1737675010000|2025-01-23 23:30:10|24213.78|24133.78|24215.77|24135.77|24215.77|24135.77|24213.78|24133.78|10
1737675020000|2025-01-23 23:30:20|24215.4|24135.4|24212.85|24132.85|24215.63|24135.63|24212.81|24132.81|10
1737675030000|2025-01-23 23:30:30|24212.55|24132.55|24212.3|24132.3|24213.17|24133.17|24212.3|24132.3|10
1737675040000|2025-01-23 23:30:40|24212.19|24132.19|24211.73|24131.73|24212.19|24132.19|24211.1|24131.1|10
1737675050000|2025-01-23 23:30:50|24211.67|24131.67|24215.19|24135.19|24215.43|24135.43|24211.67|24131.67|10
1737675060000|2025-01-23 23:31:00|24215.15|24135.15|24214.97|24134.97|24215.39|24135.39|24214.13|24134.13|10
1737675070000|2025-01-23 23:31:10|24214.9|24134.9|24215.24|24135.24|24215.56|24135.56|24214.23|24134.23|10
1737675080000|2025-01-23 23:31:20|24215.46|24135.46|24215.32|24135.32|24216.3|24136.3|24215.32|24135.32|10
1737675090000|2025-01-23 23:31:30|24215.48|24135.48|24215.65|24135.65|24215.66|24135.66|24214.9|24134.9|9
1737675100000|2025-01-23 23:31:40|24215.9|24135.9|24216.25|24136.25|24216.62|24136.62|24215.84|24135.84|10
1737675110000|2025-01-23 23:31:50|24216.43|24136.43|24215.28|24135.28|24216.73|24136.73|24214.76|24134.76|10
1737675120000|2025-01-23 23:32:00|24215.38|24135.38|24216.01|24136.01|24216.49|24136.49|24215.38|24135.38|10
1737675130000|2025-01-23 23:32:10|24216.09|24136.09|24215.66|24135.66|24216.09|24136.09|24215.49|24135.49|9
1737675140000|2025-01-23 23:32:20|24215.85|24135.85|24215.61|24135.61|24217.42|24137.42|24215.61|24135.61|10
1737675150000|2025-01-23 23:32:30|24215.42|24135.42|24215.5|24135.5|24215.5|24135.5|24214.72|24134.72|10
1737675160000|2025-01-23 23:32:40|24215.47|24135.47|24214.68|24134.68|24215.47|24135.47|24214.62|24134.62|10
1737675170000|2025-01-23 23:32:50|24214.62|24134.62|24211.25|24131.25|24214.62|24134.62|24210.86|24130.86|10
1737675180000|2025-01-23 23:33:00|24212.06|24132.06|24212.99|24132.99|24213.06|24133.06|24212.06|24132.06|10
1737675190000|2025-01-23 23:33:10|24212.31|24132.31|24211.07|24131.07|24212.36|24132.36|24210.72|24130.72|10
1737675200000|2025-01-23 23:33:20|24208.88|24128.88|24204.95|24124.95|24208.97|24128.97|24204.95|24124.95|10
1737675210000|2025-01-23 23:33:30|24204.66|24124.66|24203.38|24123.38|24204.66|24124.66|24202.4|24122.4|10
1737675220000|2025-01-23 23:33:40|24203.08|24123.08|24205.52|24125.52|24205.52|24125.52|24202.54|24122.54|10
1737675230000|2025-01-23 23:33:50|24205.74|24125.74|24200.3|24120.3|24205.74|24125.74|24200.3|24120.3|10
1737675240000|2025-01-23 23:34:00|24199.72|24119.72|24198.59|24118.59|24199.92|24119.92|24197.9|24117.9|10
1737675250000|2025-01-23 23:34:10|24198.45|24118.45|24199.26|24119.26|24199.26|24119.26|24198.45|24118.45|9
1737675260000|2025-01-23 23:34:20|24198.68|24118.68|24192.1|24112.1|24198.68|24118.68|24192.01|24112.01|10
1737675270000|2025-01-23 23:34:30|24191.82|24111.82|24191.85|24111.85|24191.85|24111.85|24190.41|24110.41|10
1737675280000|2025-01-23 23:34:40|24191.95|24111.95|24192.5|24112.5|24192.86|24112.86|24191.95|24111.95|9
1737675290000|2025-01-23 23:34:50|24193.85|24113.85|24195.31|24115.31|24195.31|24115.31|24193.42|24113.42|10
1737675300000|2025-01-23 23:35:00|24195.34|24115.34|24195.65|24115.65|24195.65|24115.65|24193.63|24113.63|10
1737675310000|2025-01-23 23:35:10|24195.62|24115.62|24198.16|24118.16|24198.4|24118.4|24195.62|24115.62|10
1737675320000|2025-01-23 23:35:20|24200.38|24120.38|24202.81|24122.81|24202.82|24122.82|24200.38|24120.38|10
1737675330000|2025-01-23 23:35:30|24203.18|24123.18|24210.62|24130.62|24211.02|24131.02|24203.18|24123.18|10
1737675340000|2025-01-23 23:35:40|24211.65|24131.65|24212.43|24132.43|24212.44|24132.44|24211.65|24131.65|10
1737675350000|2025-01-23 23:35:50|24211.82|24131.82|24213.96|24133.96|24213.96|24133.96|24211.82|24131.82|10
1737675360000|2025-01-23 23:36:00|24214.02|24134.02|24220.04|24140.04|24220.04|24140.04|24213.9|24133.9|10
1737675370000|2025-01-23 23:36:10|24220.56|24140.56|24227.02|24147.02|24227.02|24147.02|24220.56|24140.56|10
1737675380000|2025-01-23 23:36:20|24225.37|24145.37|24227.29|24147.29|24227.39|24147.39|24224.67|24144.67|10
1737675390000|2025-01-23 23:36:30|24226.83|24146.83|24225.54|24145.54|24226.83|24146.83|24225.37|24145.37|10
1737675400000|2025-01-23 23:36:40|24225.33|24145.33|24224.33|24144.33|24225.74|24145.74|24224.33|24144.33|10
1737675410000|2025-01-23 23:36:50|24222.89|24142.89|24222.26|24142.26|24223.57|24143.57|24222.24|24142.24|10
1737675420000|2025-01-23 23:37:00|24222.1|24142.1|24218.83|24138.83|24222.1|24142.1|24218.83|24138.83|10
1737675430000|2025-01-23 23:37:10|24218.57|24138.57|24210.46|24130.46|24218.57|24138.57|24210.46|24130.46|10
1737675440000|2025-01-23 23:37:20|24206.45|24126.45|24201.4|24121.4|24206.45|24126.45|24201.4|24121.4|10
1737675450000|2025-01-23 23:37:30|24200.7|24120.7|24195.94|24115.94|24200.7|24120.7|24195.94|24115.94|10
1737675460000|2025-01-23 23:37:40|24195.8|24115.8|24198.37|24118.37|24198.37|24118.37|24195.74|24115.74|10
1737675470000|2025-01-23 23:37:50|24198.67|24118.67|24200.35|24120.35|24200.35|24120.35|24198.66|24118.66|10
1737675480000|2025-01-23 23:38:00|24200.56|24120.56|24205.32|24125.32|24205.32|24125.32|24200.56|24120.56|10
1737675490000|2025-01-23 23:38:10|24205.38|24125.38|24207.45|24127.45|24208.19|24128.19|24204.83|24124.83|10
1737675500000|2025-01-23 23:38:20|24207.61|24127.61|24207.83|24127.83|24208.65|24128.65|24207.45|24127.45|10
1737675510000|2025-01-23 23:38:30|24207.34|24127.34|24206.54|24126.54|24207.34|24127.34|24206.32|24126.32|10
1737675520000|2025-01-23 23:38:40|24206.58|24126.58|24205.73|24125.73|24206.9|24126.9|24205.73|24125.73|9
1737675530000|2025-01-23 23:38:50|24205.83|24125.83|24203.77|24123.77|24205.83|24125.83|24203.55|24123.55|10
1737675540000|2025-01-23 23:39:00|24203.39|24123.39|24203.9|24123.9|24204.33|24124.33|24202.91|24122.91|10
1737675550000|2025-01-23 23:39:10|24203.94|24123.94|24204.03|24124.03|24204.04|24124.04|24203.78|24123.78|9
1737675560000|2025-01-23 23:39:20|24204.61|24124.61|24199.72|24119.72|24204.61|24124.61|24199.72|24119.72|9
1737675570000|2025-01-23 23:39:30|24199.33|24119.33|24197.46|24117.46|24199.33|24119.33|24196.78|24116.78|10
1737675580000|2025-01-23 23:39:40|24197.19|24117.19|24197.32|24117.32|24197.39|24117.39|24196.72|24116.72|10
1737675590000|2025-01-23 23:39:50|24196.74|24116.74|24198.25|24118.25|24198.25|24118.25|24196.74|24116.74|10
1737675600000|2025-01-23 23:40:00|24198.61|24118.61|24199.35|24119.35|24199.48|24119.48|24198.12|24118.12|10
1737675610000|2025-01-23 23:40:10|24200.64|24120.64|24211.61|24131.61|24211.61|24131.61|24200.64|24120.64|10
1737675620000|2025-01-23 23:40:20|24212.06|24132.06|24214.11|24134.11|24214.47|24134.47|24211.65|24131.65|10
1737675630000|2025-01-23 23:40:30|24214.02|24134.02|24214.59|24134.59|24214.59|24134.59|24213.9|24133.9|7
1737675640000|2025-01-23 23:40:40|24214.56|24134.56|24221.03|24141.03|24221.03|24141.03|24213.87|24133.87|10
1737675650000|2025-01-23 23:40:50|24228.98|24148.98|24232.16|24152.16|24232.16|24152.16|24228.98|24148.98|10
1737675660000|2025-01-23 23:41:00|24232.52|24152.52|24233.03|24153.03|24233.03|24153.03|24230.98|24150.98|10
1737675670000|2025-01-23 23:41:10|24232.87|24152.87|24231.09|24151.09|24233.11|24153.11|24230.98|24150.98|10
1737675680000|2025-01-23 23:41:20|24231.28|24151.28|24228.7|24148.7|24231.28|24151.28|24228.7|24148.7|10
1737675690000|2025-01-23 23:41:30|24228|24148|24225.2|24145.2|24228|24148|24225.13|24145.13|10
1737675700000|2025-01-23 23:41:40|24224.98|24144.98|24225.16|24145.16|24225.16|24145.16|24223.93|24143.93|10
1737675710000|2025-01-23 23:41:50|24224.9|24144.9|24221.82|24141.82|24224.95|24144.95|24221.82|24141.82|10
1737675720000|2025-01-23 23:42:00|24221.33|24141.33|24222.37|24142.37|24222.37|24142.37|24221.32|24141.32|10
1737675730000|2025-01-23 23:42:10|24222.53|24142.53|24224.2|24144.2|24224.78|24144.78|24222.53|24142.53|10
1737675740000|2025-01-23 23:42:20|24224.21|24144.21|24218.88|24138.88|24225.07|24145.07|24218.88|24138.88|10
1737675750000|2025-01-23 23:42:30|24218.74|24138.74|24210.98|24130.98|24218.74|24138.74|24210.98|24130.98|10
1737675760000|2025-01-23 23:42:40|24210.6|24130.6|24212|24132|24212|24132|24210.6|24130.6|10
1737675770000|2025-01-23 23:42:50|24212.05|24132.05|24211.84|24131.84|24212.13|24132.13|24211.79|24131.79|10
1737675780000|2025-01-23 23:43:00|24211.89|24131.89|24213.54|24133.54|24213.54|24133.54|24211.89|24131.89|10
1737675790000|2025-01-23 23:43:10|24212.7|24132.7|24207.24|24127.24|24212.7|24132.7|24207.24|24127.24|10
1737675800000|2025-01-23 23:43:20|24207.43|24127.43|24204.77|24124.77|24207.9|24127.9|24204.77|24124.77|10
1737675810000|2025-01-23 23:43:30|24204.7|24124.7|24205.14|24125.14|24205.3|24125.3|24204.67|24124.67|10
1737675820000|2025-01-23 23:43:40|24205.24|24125.24|24204.43|24124.43|24205.34|24125.34|24204.26|24124.26|10
1737675830000|2025-01-23 23:43:50|24203.54|24123.54|24194.62|24114.62|24203.54|24123.54|24194.62|24114.62|9
1737675840000|2025-01-23 23:44:00|24194.82|24114.82|24195.73|24115.73|24195.73|24115.73|24194.39|24114.39|10
1737675850000|2025-01-23 23:44:10|24194.98|24114.98|24195.73|24115.73|24195.98|24115.98|24194.98|24114.98|10
1737675860000|2025-01-23 23:44:20|24195.76|24115.76|24196.31|24116.31|24196.38|24116.38|24195.5|24115.5|10
1737675870000|2025-01-23 23:44:30|24196.39|24116.39|24195.41|24115.41|24196.41|24116.41|24195.41|24115.41|9
1737675880000|2025-01-23 23:44:40|24196.02|24116.02|24197.61|24117.61|24197.62|24117.62|24195.76|24115.76|10
1737675890000|2025-01-23 23:44:50|24199|24119|24200.69|24120.69|24200.69|24120.69|24199|24119|10
1737675900000|2025-01-23 23:45:00|24200.96|24120.96|24202.24|24122.24|24202.79|24122.79|24200.96|24120.96|9
1737675910000|2025-01-23 23:45:10|24202.27|24122.27|24201.13|24121.13|24203.41|24123.41|24201.13|24121.13|9
1737675920000|2025-01-23 23:45:20|24200.27|24120.27|24198.23|24118.23|24200.27|24120.27|24198.12|24118.12|10
1737675930000|2025-01-23 23:45:30|24197.76|24117.76|24196.26|24116.26|24197.76|24117.76|24196.26|24116.26|9
1737675940000|2025-01-23 23:45:40|24195.86|24115.86|24194.95|24114.95|24195.86|24115.86|24194.95|24114.95|10
1737675950000|2025-01-23 23:45:50|24195.41|24115.41|24191.61|24111.61|24195.41|24115.41|24191.61|24111.61|10
1737675960000|2025-01-23 23:46:00|24191.23|24111.23|24193.32|24113.32|24193.49|24113.49|24190.94|24110.94|10
1737675970000|2025-01-23 23:46:10|24195.32|24115.32|24196.14|24116.14|24196.14|24116.14|24194.69|24114.69|10
1737675980000|2025-01-23 23:46:20|24197.75|24117.75|24197.26|24117.26|24198.19|24118.19|24196.94|24116.94|9
1737675990000|2025-01-23 23:46:30|24197.21|24117.21|24197.85|24117.85|24197.85|24117.85|24196.79|24116.79|10
1737676000000|2025-01-23 23:46:40|24197.87|24117.87|24198.52|24118.52|24198.52|24118.52|24197.4|24117.4|10
1737676010000|2025-01-23 23:46:50|24198.61|24118.61|24194.13|24114.13|24198.81|24118.81|24194.13|24114.13|10
1737676020000|2025-01-23 23:47:00|24194|24114|24194.86|24114.86|24196.22|24116.22|24193.83|24113.83|10
1737676030000|2025-01-23 23:47:10|24195.15|24115.15|24193.15|24113.15|24195.66|24115.66|24193.1|24113.1|10
1737676040000|2025-01-23 23:47:20|24192.22|24112.22|24193.15|24113.15|24193.15|24113.15|24192.04|24112.04|10
1737676050000|2025-01-23 23:47:30|24192.96|24112.96|24191.51|24111.51|24193.22|24113.22|24191.51|24111.51|10
1737676060000|2025-01-23 23:47:40|24191.69|24111.69|24187.2|24107.2|24191.69|24111.69|24187.2|24107.2|10
1737676070000|2025-01-23 23:47:50|24186.77|24106.77|24180.89|24100.89|24186.86|24106.86|24180.89|24100.89|9
1737676080000|2025-01-23 23:48:00|24180.15|24100.15|24174.19|24094.19|24180.15|24100.15|24174.19|24094.19|10
1737676090000|2025-01-23 23:48:10|24174.03|24094.03|24174.4|24094.4|24174.4|24094.4|24172.78|24092.78|9
1737676100000|2025-01-23 23:48:20|24173.79|24093.79|24173|24093|24173.79|24093.79|24172.5|24092.5|10
1737676110000|2025-01-23 23:48:30|24173.08|24093.08|24172.08|24092.08|24173.08|24093.08|24172.08|24092.08|10
1737676120000|2025-01-23 23:48:40|24172|24092|24170.08|24090.08|24172.48|24092.48|24169.14|24089.14|10
1737676130000|2025-01-23 23:48:50|24170.25|24090.25|24170.04|24090.04|24170.25|24090.25|24169.28|24089.28|10
1737676140000|2025-01-23 23:49:00|24168.95|24088.95|24165.65|24085.65|24169.01|24089.01|24165|24085|10
1737676150000|2025-01-23 23:49:10|24166.34|24086.34|24164.92|24084.92|24167.2|24087.2|24164.36|24084.36|10
1737676160000|2025-01-23 23:49:20|24164.81|24084.81|24164.47|24084.47|24165.54|24085.54|24164.47|24084.47|10
1737676170000|2025-01-23 23:49:30|24164.33|24084.33|24164.36|24084.36|24164.92|24084.92|24164.03|24084.03|10
1737676180000|2025-01-23 23:49:40|24164.46|24084.46|24163.54|24083.54|24164.5|24084.5|24163.4|24083.4|9
1737676190000|2025-01-23 23:49:50|24163.79|24083.79|24163.94|24083.94|24164.83|24084.83|24163.64|24083.64|10
1737676200000|2025-01-23 23:50:00|24162.79|24082.79|24164.82|24084.82|24164.82|24084.82|24162.79|24082.79|9
1737676210000|2025-01-23 23:50:10|24164.41|24084.41|24167.09|24087.09|24167.09|24087.09|24164.41|24084.41|10
1737676220000|2025-01-23 23:50:20|24167.52|24087.52|24173.8|24093.8|24173.8|24093.8|24167.52|24087.52|10
1737676230000|2025-01-23 23:50:30|24173.67|24093.67|24171.36|24091.36|24174.07|24094.07|24171.1|24091.1|10
1737676240000|2025-01-23 23:50:40|24171.81|24091.81|24168.89|24088.89|24171.81|24091.81|24168.89|24088.89|10
1737676250000|2025-01-23 23:50:50|24168.76|24088.76|24168.46|24088.46|24168.86|24088.86|24167.77|24087.77|10
1737676260000|2025-01-23 23:51:00|24168.22|24088.22|24170.79|24090.79|24170.79|24090.79|24168.22|24088.22|10
1737676270000|2025-01-23 23:51:10|24170.86|24090.86|24172.21|24092.21|24172.21|24092.21|24170.86|24090.86|9
1737676280000|2025-01-23 23:51:20|24171.5|24091.5|24173.64|24093.64|24174.07|24094.07|24171.5|24091.5|10
1737676290000|2025-01-23 23:51:30|24173.73|24093.73|24173.57|24093.57|24173.77|24093.77|24172.73|24092.73|10
1737676300000|2025-01-23 23:51:40|24173.56|24093.56|24175.34|24095.34|24175.34|24095.34|24172.86|24092.86|10
1737676310000|2025-01-23 23:51:50|24175.32|24095.32|24175.94|24095.94|24176.71|24096.71|24175.16|24095.16|10
1737676320000|2025-01-23 23:52:00|24175.92|24095.92|24176.62|24096.62|24176.62|24096.62|24175.74|24095.74|10
1737676330000|2025-01-23 23:52:10|24176.19|24096.19|24170.97|24090.97|24176.19|24096.19|24170.97|24090.97|9
1737676340000|2025-01-23 23:52:20|24170.16|24090.16|24167.87|24087.87|24170.16|24090.16|24167.8|24087.8|10
1737676350000|2025-01-23 23:52:30|24168.07|24088.07|24167.25|24087.25|24168.07|24088.07|24167.25|24087.25|10
1737676360000|2025-01-23 23:52:40|24167.29|24087.29|24167.96|24087.96|24168.06|24088.06|24167.26|24087.26|9
1737676370000|2025-01-23 23:52:50|24168.15|24088.15|24172.8|24092.8|24172.9|24092.9|24168.15|24088.15|10
1737676380000|2025-01-23 23:53:00|24172.83|24092.83|24173.75|24093.75|24173.82|24093.82|24172.83|24092.83|10
1737676390000|2025-01-23 23:53:10|24173.71|24093.71|24173.36|24093.36|24173.71|24093.71|24173.01|24093.01|10
1737676400000|2025-01-23 23:53:20|24173.49|24093.49|24177.38|24097.38|24177.38|24097.38|24172.42|24092.42|10
1737676410000|2025-01-23 23:53:30|24178.63|24098.63|24184.21|24104.21|24184.81|24104.81|24178.63|24098.63|10
1737676420000|2025-01-23 23:53:40|24184.23|24104.23|24184.27|24104.27|24184.32|24104.32|24183.73|24103.73|9
1737676430000|2025-01-23 23:53:50|24186.56|24106.56|24186.1|24106.1|24186.56|24106.56|24185.96|24105.96|10
1737676440000|2025-01-23 23:54:00|24186.4|24106.4|24185.81|24105.81|24186.4|24106.4|24185.54|24105.54|10
1737676450000|2025-01-23 23:54:10|24185.69|24105.69|24181.15|24101.15|24185.79|24105.79|24181.15|24101.15|9
1737676460000|2025-01-23 23:54:20|24181.31|24101.31|24179.43|24099.43|24181.31|24101.31|24179.43|24099.43|10
1737676470000|2025-01-23 23:54:30|24179.11|24099.11|24178.54|24098.54|24179.26|24099.26|24178.54|24098.54|10
1737676480000|2025-01-23 23:54:40|24178.42|24098.42|24180.07|24100.07|24180.45|24100.45|24178.42|24098.42|10
1737676490000|2025-01-23 23:54:50|24180.29|24100.29|24178.48|24098.48|24180.8|24100.8|24178.3|24098.3|10
1737676500000|2025-01-23 23:55:00|24178.04|24098.04|24176.53|24096.53|24178.04|24098.04|24176.53|24096.53|10
1737676510000|2025-01-23 23:55:10|24176.07|24096.07|24164.47|24084.47|24176.07|24096.07|24164.13|24084.13|9
1737676520000|2025-01-23 23:55:20|24164.1|24084.1|24164.8|24084.8|24164.96|24084.96|24164.08|24084.08|10
1737676530000|2025-01-23 23:55:30|24164.81|24084.81|24163.78|24083.78|24164.81|24084.81|24163.78|24083.78|6
1737676540000|2025-01-23 23:55:40|24164.21|24084.21|24165.89|24085.89|24166.09|24086.09|24163.6|24083.6|10
1737676550000|2025-01-23 23:55:50|24166.42|24086.42|24172.18|24092.18|24172.18|24092.18|24166.05|24086.05|10
1737676560000|2025-01-23 23:56:00|24172.14|24092.14|24171.69|24091.69|24172.14|24092.14|24171.65|24091.65|10
1737676570000|2025-01-23 23:56:10|24172.36|24092.36|24176.45|24096.45|24176.45|24096.45|24172.31|24092.31|10
1737676580000|2025-01-23 23:56:20|24177.22|24097.22|24179.78|24099.78|24179.78|24099.78|24177.22|24097.22|9
1737676590000|2025-01-23 23:56:30|24180|24100|24180.74|24100.74|24180.74|24100.74|24179.39|24099.39|10
1737676600000|2025-01-23 23:56:40|24180.67|24100.67|24185.21|24105.21|24185.21|24105.21|24180.67|24100.67|10
1737676610000|2025-01-23 23:56:50|24184.55|24104.55|24183.28|24103.28|24184.55|24104.55|24183.24|24103.24|10
1737676620000|2025-01-23 23:57:00|24183.29|24103.29|24181.79|24101.79|24183.29|24103.29|24180.67|24100.67|9
1737676630000|2025-01-23 23:57:10|24182.02|24102.02|24177.38|24097.38|24182.02|24102.02|24177.38|24097.38|9
1737676640000|2025-01-23 23:57:20|24177.47|24097.47|24176.71|24096.71|24177.47|24097.47|24176.22|24096.22|10
1737676650000|2025-01-23 23:57:30|24176.46|24096.46|24178.6|24098.6|24178.6|24098.6|24176.2|24096.2|10
1737676660000|2025-01-23 23:57:40|24178.82|24098.82|24177.86|24097.86|24179.17|24099.17|24177.86|24097.86|10
1737676670000|2025-01-23 23:57:50|24177.6|24097.6|24178.48|24098.48|24180.33|24100.33|24177.6|24097.6|10
1737676680000|2025-01-23 23:58:00|24177.87|24097.87|24176.4|24096.4|24177.87|24097.87|24176.33|24096.33|10
1737676690000|2025-01-23 23:58:10|24176.37|24096.37|24172.72|24092.72|24176.37|24096.37|24172.72|24092.72|10
1737676700000|2025-01-23 23:58:20|24172.26|24092.26|24167.3|24087.3|24172.26|24092.26|24167.3|24087.3|10
1737676710000|2025-01-23 23:58:30|24167.32|24087.32|24159.77|24079.77|24167.37|24087.37|24159.77|24079.77|10
1737676720000|2025-01-23 23:58:40|24159.89|24079.89|24156.24|24076.24|24160.06|24080.06|24156.24|24076.24|10
1737676730000|2025-01-23 23:58:50|24156.07|24076.07|24154.08|24074.08|24156.88|24076.88|24154.08|24074.08|10
1737676740000|2025-01-23 23:59:00|24153.85|24073.85|24174.41|24094.41|24174.41|24094.41|24152.91|24072.91|10
1737676750000|2025-01-23 23:59:10|24177.2|24097.2|24174.12|24094.12|24177.39|24097.39|24174|24094|10
1737676760000|2025-01-23 23:59:20|24173.98|24093.98|24172.78|24092.78|24174.49|24094.49|24171.59|24091.59|10
1737676770000|2025-01-23 23:59:30|24172.29|24092.29|24168.48|24088.48|24172.29|24092.29|24168.48|24088.48|10
1737676780000|2025-01-23 23:59:40|24168.45|24088.45|24165.6|24085.6|24168.45|24088.45|24165.6|24085.6|10
1737676790000|2025-01-23 23:59:50|24165.64|24085.64|24165.24|24085.24|24166.37|24086.37|24165.24|24085.24|9
1737676800000|2025-01-24 00:00:00|24165.31|24085.31|24172.94|24092.94|24172.94|24092.94|24165.31|24085.31|10
1737676810000|2025-01-24 00:00:10|24176.33|24096.33|24174.91|24094.91|24179.26|24099.26|24174.84|24094.84|10
1737676820000|2025-01-24 00:00:20|24175.25|24095.25|24177.94|24097.94|24177.94|24097.94|24175.25|24095.25|9
1737676830000|2025-01-24 00:00:30|24177.84|24097.84|24182.07|24102.07|24182.07|24102.07|24177.28|24097.28|10
1737676840000|2025-01-24 00:00:40|24182.58|24102.58|24184.69|24104.69|24184.78|24104.78|24182.4|24102.4|10
1737676850000|2025-01-24 00:00:50|24183.67|24103.67|24184.57|24104.57|24184.99|24104.99|24183.48|24103.48|10
1737676860000|2025-01-24 00:01:00|24185.92|24105.92|24182.91|24102.91|24185.92|24105.92|24181.79|24101.79|10
1737676870000|2025-01-24 00:01:10|24184.18|24104.18|24182.83|24102.83|24184.42|24104.42|24182.83|24102.83|10
1737676880000|2025-01-24 00:01:20|24182.7|24102.7|24186.05|24106.05|24186.05|24106.05|24182.65|24102.65|10
1737676890000|2025-01-24 00:01:30|24187.48|24107.48|24194.21|24114.21|24194.21|24114.21|24187.48|24107.48|10
1737676900000|2025-01-24 00:01:40|24194.61|24114.61|24195.16|24115.16|24195.46|24115.46|24194.09|24114.09|10
1737676910000|2025-01-24 00:01:50|24196.91|24116.91|24200.18|24120.18|24200.18|24120.18|24196.91|24116.91|10
1737676920000|2025-01-24 00:02:00|24200.36|24120.36|24203.24|24123.24|24203.24|24123.24|24200.36|24120.36|9
1737676930000|2025-01-24 00:02:10|24203.16|24123.16|24203.03|24123.03|24203.44|24123.44|24202.11|24122.11|9
1737676940000|2025-01-24 00:02:20|24202.66|24122.66|24202.14|24122.14|24203.09|24123.09|24202.14|24122.14|10
1737676950000|2025-01-24 00:02:30|24202.05|24122.05|24204.25|24124.25|24205.01|24125.01|24202.05|24122.05|10
1737676960000|2025-01-24 00:02:40|24202.93|24122.93|24199.25|24119.25|24202.93|24122.93|24199.25|24119.25|10
1737676970000|2025-01-24 00:02:50|24199.03|24119.03|24199.42|24119.42|24199.42|24119.42|24198.26|24118.26|10
1737676980000|2025-01-24 00:03:00|24199.44|24119.44|24191.67|24111.67|24199.62|24119.62|24190.68|24110.68|10
1737676990000|2025-01-24 00:03:10|24191.38|24111.38|24186.51|24106.51|24191.8|24111.8|24186.51|24106.51|10
1737677000000|2025-01-24 00:03:20|24185.69|24105.69|24187.78|24107.78|24188.21|24108.21|24185.69|24105.69|10
1737677010000|2025-01-24 00:03:30|24187.83|24107.83|24185.68|24105.68|24187.83|24107.83|24185.68|24105.68|10
1737677020000|2025-01-24 00:03:40|24186.17|24106.17|24188.74|24108.74|24188.74|24108.74|24186.17|24106.17|10
1737677030000|2025-01-24 00:03:50|24188.9|24108.9|24188.3|24108.3|24188.95|24108.95|24188.3|24108.3|10
1737677040000|2025-01-24 00:04:00|24188.16|24108.16|24184.72|24104.72|24188.71|24108.71|24184.49|24104.49|10
1737677050000|2025-01-24 00:04:10|24183.69|24103.69|24184.03|24104.03|24184.03|24104.03|24182.17|24102.17|10
1737677060000|2025-01-24 00:04:20|24185.75|24105.75|24184.74|24104.74|24188.69|24108.69|24184.74|24104.74|10
1737677070000|2025-01-24 00:04:30|24183.63|24103.63|24178.2|24098.2|24183.63|24103.63|24178.2|24098.2|10
1737677080000|2025-01-24 00:04:40|24178.4|24098.4|24178.4|24098.4|24179.33|24099.33|24178.02|24098.02|10
1737677090000|2025-01-24 00:04:50|24178.66|24098.66|24180.08|24100.08|24180.3|24100.3|24178.66|24098.66|10
1737677100000|2025-01-24 00:05:00|24180.13|24100.13|24179.12|24099.12|24180.27|24100.27|24179.01|24099.01|10
1737677110000|2025-01-24 00:05:10|24179.35|24099.35|24181.44|24101.44|24182.35|24102.35|24179.35|24099.35|10
1737677120000|2025-01-24 00:05:20|24181.68|24101.68|24192.26|24112.26|24192.26|24112.26|24181.68|24101.68|10
1737677130000|2025-01-24 00:05:30|24192.52|24112.52|24199.32|24119.32|24199.32|24119.32|24192.52|24112.52|10
1737677140000|2025-01-24 00:05:40|24200|24120|24201.7|24121.7|24202.38|24122.38|24199.96|24119.96|10
1737677150000|2025-01-24 00:05:50|24202.01|24122.01|24203.52|24123.52|24203.99|24123.99|24201.55|24121.55|9
1737677160000|2025-01-24 00:06:00|24203.49|24123.49|24202.11|24122.11|24204.61|24124.61|24201.03|24121.03|10
1737677170000|2025-01-24 00:06:10|24201|24121|24206.07|24126.07|24206.07|24126.07|24201|24121|10
1737677180000|2025-01-24 00:06:20|24207|24127|24210.7|24130.7|24210.75|24130.75|24207|24127|10
1737677190000|2025-01-24 00:06:30|24210.68|24130.68|24208.87|24128.87|24210.68|24130.68|24208.87|24128.87|10
1737677200000|2025-01-24 00:06:40|24208|24128|24206.56|24126.56|24208|24128|24206.22|24126.22|10
1737677210000|2025-01-24 00:06:50|24206.44|24126.44|24207.92|24127.92|24207.92|24127.92|24205.36|24125.36|10
1737677220000|2025-01-24 00:07:00|24207.36|24127.36|24206.58|24126.58|24208.77|24128.77|24206.58|24126.58|10
1737677230000|2025-01-24 00:07:10|24206.59|24126.59|24209.92|24129.92|24210.05|24130.05|24206.55|24126.55|10
1737677240000|2025-01-24 00:07:20|24209.6|24129.6|24208.95|24128.95|24210.01|24130.01|24208.53|24128.53|8
1737677250000|2025-01-24 00:07:30|24209.14|24129.14|24208.89|24128.89|24209.63|24129.63|24208.72|24128.72|10
1737677260000|2025-01-24 00:07:40|24208.85|24128.85|24216.61|24136.61|24216.61|24136.61|24208.74|24128.74|10
1737677270000|2025-01-24 00:07:50|24216.8|24136.8|24215.93|24135.93|24217.06|24137.06|24215.93|24135.93|10
1737677280000|2025-01-24 00:08:00|24215.09|24135.09|24216.2|24136.2|24217.08|24137.08|24214.67|24134.67|9
1737677290000|2025-01-24 00:08:10|24216.03|24136.03|24212.31|24132.31|24216.03|24136.03|24211.28|24131.28|10
1737677300000|2025-01-24 00:08:20|24212.28|24132.28|24212.22|24132.22|24212.82|24132.82|24212.22|24132.22|10
1737677310000|2025-01-24 00:08:30|24211.14|24131.14|24208.96|24128.96|24211.34|24131.34|24208.96|24128.96|10
1737677320000|2025-01-24 00:08:40|24206.71|24126.71|24203.02|24123.02|24206.71|24126.71|24202.48|24122.48|10
1737677330000|2025-01-24 00:08:50|24203.03|24123.03|24209.8|24129.8|24209.8|24129.8|24203.03|24123.03|10
1737677340000|2025-01-24 00:09:00|24211|24131|24211.47|24131.47|24212.12|24132.12|24210.57|24130.57|10
1737677350000|2025-01-24 00:09:10|24211.6|24131.6|24206.18|24126.18|24211.6|24131.6|24205.58|24125.58|10
1737677360000|2025-01-24 00:09:20|24205.77|24125.77|24208.89|24128.89|24209.21|24129.21|24205.77|24125.77|10
1737677370000|2025-01-24 00:09:30|24208.66|24128.66|24207.71|24127.71|24210.6|24130.6|24207.69|24127.69|10
1737677380000|2025-01-24 00:09:40|24208.2|24128.2|24215.52|24135.52|24215.52|24135.52|24208.2|24128.2|10
1737677390000|2025-01-24 00:09:50|24215.94|24135.94|24216.2|24136.2|24216.68|24136.68|24213.23|24133.23|9
1737677400000|2025-01-24 00:10:00|24216.07|24136.07|24216.95|24136.95|24217.03|24137.03|24215.32|24135.32|10
1737677410000|2025-01-24 00:10:10|24215.37|24135.37|24215.92|24135.92|24218.61|24138.61|24215.37|24135.37|9
1737677420000|2025-01-24 00:10:20|24214.56|24134.56|24211.62|24131.62|24214.86|24134.86|24211.06|24131.06|10
1737677430000|2025-01-24 00:10:30|24211.1|24131.1|24209.04|24129.04|24211.1|24131.1|24207.75|24127.75|10
1737677440000|2025-01-24 00:10:40|24208.42|24128.42|24205.34|24125.34|24208.77|24128.77|24205.34|24125.34|10
1737677450000|2025-01-24 00:10:50|24205.27|24125.27|24207.96|24127.96|24208.87|24128.87|24204.88|24124.88|10
1737677460000|2025-01-24 00:11:00|24207.98|24127.98|24207.29|24127.29|24208.48|24128.48|24206.2|24126.2|10
1737677470000|2025-01-24 00:11:10|24207.31|24127.31|24205.32|24125.32|24207.62|24127.62|24205.32|24125.32|10
1737677480000|2025-01-24 00:11:20|24205.29|24125.29|24199.84|24119.84|24206.57|24126.57|24199.84|24119.84|10
1737677490000|2025-01-24 00:11:30|24199.21|24119.21|24192.02|24112.02|24199.21|24119.21|24190.2|24110.2|10
1737677500000|2025-01-24 00:11:40|24192.04|24112.04|24192.81|24112.81|24192.92|24112.92|24191.2|24111.2|10
1737677510000|2025-01-24 00:11:50|24192.92|24112.92|24191.52|24111.52|24192.92|24112.92|24191.52|24111.52|10
1737677520000|2025-01-24 00:12:00|24191.51|24111.51|24188.07|24108.07|24191.98|24111.98|24188.07|24108.07|10
1737677530000|2025-01-24 00:12:10|24186.29|24106.29|24185.09|24105.09|24186.29|24106.29|24182.87|24102.87|10
1737677540000|2025-01-24 00:12:20|24184.82|24104.82|24189.29|24109.29|24189.29|24109.29|24184.82|24104.82|10
1737677550000|2025-01-24 00:12:30|24189.06|24109.06|24188.88|24108.88|24190.76|24110.76|24188.88|24108.88|10
1737677560000|2025-01-24 00:12:40|24188.59|24108.59|24183.95|24103.95|24188.88|24108.88|24183.95|24103.95|10
1737677570000|2025-01-24 00:12:50|24183.78|24103.78|24182.35|24102.35|24185.45|24105.45|24182.35|24102.35|10
1737677580000|2025-01-24 00:13:00|24182.15|24102.15|24181.98|24101.98|24182.4|24102.4|24181.33|24101.33|9
1737677590000|2025-01-24 00:13:10|24181.79|24101.79|24181.56|24101.56|24181.83|24101.83|24180.9|24100.9|10
1737677600000|2025-01-24 00:13:20|24181.49|24101.49|24180.29|24100.29|24181.49|24101.49|24179.68|24099.68|10
1737677610000|2025-01-24 00:13:30|24180.58|24100.58|24176.99|24096.99|24180.58|24100.58|24176.99|24096.99|10
1737677620000|2025-01-24 00:13:40|24175.42|24095.42|24171.12|24091.12|24175.42|24095.42|24170.73|24090.73|10
1737677630000|2025-01-24 00:13:50|24171.39|24091.39|24171.94|24091.94|24172.17|24092.17|24170.92|24090.92|10
1737677640000|2025-01-24 00:14:00|24175.5|24095.5|24175.68|24095.68|24175.68|24095.68|24173.81|24093.81|10
1737677650000|2025-01-24 00:14:10|24177.39|24097.39|24181.04|24101.04|24181.04|24101.04|24177.39|24097.39|10
1737677660000|2025-01-24 00:14:20|24180.83|24100.83|24180.42|24100.42|24180.89|24100.89|24180.41|24100.41|10
1737677670000|2025-01-24 00:14:30|24180.19|24100.19|24177.93|24097.93|24180.39|24100.39|24177.93|24097.93|10
1737677680000|2025-01-24 00:14:40|24177.89|24097.89|24175.73|24095.73|24177.89|24097.89|24175.31|24095.31|10
1737677690000|2025-01-24 00:14:50|24175.27|24095.27|24173.27|24093.27|24175.27|24095.27|24173.27|24093.27|9
1737677700000|2025-01-24 00:15:00|24173.41|24093.41|24175.75|24095.75|24175.75|24095.75|24172.36|24092.36|9
1737677710000|2025-01-24 00:15:10|24176.03|24096.03|24171.8|24091.8|24176.03|24096.03|24171.8|24091.8|10
1737677720000|2025-01-24 00:15:20|24168.81|24088.81|24169.16|24089.16|24172.03|24092.03|24168.63|24088.63|10
1737677730000|2025-01-24 00:15:30|24169.36|24089.36|24167.62|24087.62|24169.68|24089.68|24167.33|24087.33|10
1737677740000|2025-01-24 00:15:40|24167.64|24087.64|24164.51|24084.51|24167.64|24087.64|24164.51|24084.51|10
1737677750000|2025-01-24 00:15:50|24164.33|24084.33|24167.07|24087.07|24168.15|24088.15|24164.33|24084.33|10
1737677760000|2025-01-24 00:16:00|24167.12|24087.12|24167.75|24087.75|24168.71|24088.71|24166.63|24086.63|10
1737677770000|2025-01-24 00:16:10|24167.78|24087.78|24169.2|24089.2|24169.22|24089.22|24167.78|24087.78|10
1737677780000|2025-01-24 00:16:20|24168.85|24088.85|24168.7|24088.7|24168.85|24088.85|24167.9|24087.9|10
1737677790000|2025-01-24 00:16:30|24168.9|24088.9|24174.71|24094.71|24174.71|24094.71|24168.7|24088.7|10
1737677800000|2025-01-24 00:16:40|24174.1|24094.1|24179.31|24099.31|24179.31|24099.31|24173.86|24093.86|10
1737677810000|2025-01-24 00:16:50|24180.07|24100.07|24177.74|24097.74|24181.99|24101.99|24177.74|24097.74|10
1737677820000|2025-01-24 00:17:00|24177.89|24097.89|24179.28|24099.28|24179.28|24099.28|24177.89|24097.89|10
1737677830000|2025-01-24 00:17:10|24179.26|24099.26|24179.58|24099.58|24180.58|24100.58|24179.13|24099.13|9
1737677840000|2025-01-24 00:17:20|24179.56|24099.56|24181.53|24101.53|24182.23|24102.23|24179.56|24099.56|9
1737677850000|2025-01-24 00:17:30|24183.01|24103.01|24180.73|24100.73|24183.01|24103.01|24179.7|24099.7|9
1737677860000|2025-01-24 00:17:40|24182.48|24102.48|24181.15|24101.15|24182.48|24102.48|24180.31|24100.31|10
1737677870000|2025-01-24 00:17:50|24180.9|24100.9|24173.54|24093.54|24180.9|24100.9|24173.54|24093.54|10
1737677880000|2025-01-24 00:18:00|24173.31|24093.31|24168.26|24088.26|24173.31|24093.31|24168.26|24088.26|10
1737677890000|2025-01-24 00:18:10|24168.18|24088.18|24160.43|24080.43|24168.18|24088.18|24160.42|24080.42|10
1737677900000|2025-01-24 00:18:20|24159.55|24079.55|24148.16|24068.16|24159.55|24079.55|24148.1|24068.1|10
1737677910000|2025-01-24 00:18:30|24148.08|24068.08|24148.21|24068.21|24149.34|24069.34|24147.71|24067.71|10
1737677920000|2025-01-24 00:18:40|24148.45|24068.45|24145.65|24065.65|24148.54|24068.54|24145.65|24065.65|10
1737677930000|2025-01-24 00:18:50|24144.27|24064.27|24141.97|24061.97|24144.49|24064.49|24140.74|24060.74|10
1737677940000|2025-01-24 00:19:00|24142.26|24062.26|24140.56|24060.56|24142.78|24062.78|24140.56|24060.56|10
1737677950000|2025-01-24 00:19:10|24139.79|24059.79|24132.27|24052.27|24140.97|24060.97|24132.27|24052.27|10
1737677960000|2025-01-24 00:19:20|24133.14|24053.14|24119.93|24039.93|24133.26|24053.26|24119.93|24039.93|10
1737677970000|2025-01-24 00:19:30|24119.01|24039.01|24112.17|24032.17|24119.08|24039.08|24112.17|24032.17|10
1737677980000|2025-01-24 00:19:40|24111.67|24031.67|24111.62|24031.62|24112.19|24032.19|24109.75|24029.75|9
1737677990000|2025-01-24 00:19:50|24111.54|24031.54|24106.11|24026.11|24111.54|24031.54|24106.11|24026.11|9
1737678000000|2025-01-24 00:20:00|24106.03|24026.03|24107.83|24027.83|24107.83|24027.83|24105.25|24025.25|10
1737678010000|2025-01-24 00:20:10|24107.57|24027.57|24101.87|24021.87|24107.57|24027.57|24100.96|24020.96|10
1737678020000|2025-01-24 00:20:20|24101.86|24021.86|24103.99|24023.99|24104.48|24024.48|24101.86|24021.86|9
1737678030000|2025-01-24 00:20:30|24104.53|24024.53|24110.47|24030.47|24110.47|24030.47|24104.52|24024.52|10
1737678040000|2025-01-24 00:20:40|24111.09|24031.09|24116.96|24036.96|24116.96|24036.96|24111.09|24031.09|10
1737678050000|2025-01-24 00:20:50|24116.38|24036.38|24116.86|24036.86|24117.38|24037.38|24116.37|24036.37|10
1737678060000|2025-01-24 00:21:00|24116.83|24036.83|24116.79|24036.79|24117.09|24037.09|24116.2|24036.2|10
1737678070000|2025-01-24 00:21:10|24116.73|24036.73|24115.71|24035.71|24117.03|24037.03|24115.3|24035.3|10
1737678080000|2025-01-24 00:21:20|24115.58|24035.58|24116.4|24036.4|24116.47|24036.47|24115.58|24035.58|10
1737678090000|2025-01-24 00:21:30|24117.12|24037.12|24119.67|24039.67|24119.73|24039.73|24116.51|24036.51|10
1737678100000|2025-01-24 00:21:40|24121.05|24041.05|24121.71|24041.71|24122.14|24042.14|24121.05|24041.05|10
1737678110000|2025-01-24 00:21:50|24121.33|24041.33|24120.9|24040.9|24121.37|24041.37|24120.55|24040.55|10
1737678120000|2025-01-24 00:22:00|24120.91|24040.91|24122.48|24042.48|24122.55|24042.55|24120.91|24040.91|10
1737678130000|2025-01-24 00:22:10|24122.54|24042.54|24132.98|24052.98|24132.98|24052.98|24122.54|24042.54|10
1737678140000|2025-01-24 00:22:20|24133.07|24053.07|24129.83|24049.83|24133.15|24053.15|24129.62|24049.62|10
1737678150000|2025-01-24 00:22:30|24129.84|24049.84|24127.45|24047.45|24130.02|24050.02|24127.45|24047.45|10
1737678160000|2025-01-24 00:22:40|24127.4|24047.4|24125.4|24045.4|24127.62|24047.62|24125.4|24045.4|9
1737678170000|2025-01-24 00:22:50|24124.56|24044.56|24125.12|24045.12|24125.73|24045.73|24123.36|24043.36|10
1737678180000|2025-01-24 00:23:00|24125.23|24045.23|24122.12|24042.12|24125.66|24045.66|24121.5|24041.5|10
1737678190000|2025-01-24 00:23:10|24122.67|24042.67|24118.72|24038.72|24122.67|24042.67|24118.72|24038.72|10
1737678200000|2025-01-24 00:23:20|24118.14|24038.14|24120.33|24040.33|24120.44|24040.44|24117.35|24037.35|10
1737678210000|2025-01-24 00:23:30|24120.57|24040.57|24120.55|24040.55|24122.33|24042.33|24120.04|24040.04|10
1737678220000|2025-01-24 00:23:40|24120.39|24040.39|24119.68|24039.68|24120.69|24040.69|24119.63|24039.63|10
1737678230000|2025-01-24 00:23:50|24119.69|24039.69|24118.13|24038.13|24119.69|24039.69|24118.13|24038.13|10
1737678240000|2025-01-24 00:24:00|24120.37|24040.37|24120.83|24040.83|24123.23|24043.23|24120.37|24040.37|10
1737678250000|2025-01-24 00:24:10|24120.84|24040.84|24127.47|24047.47|24127.47|24047.47|24120.05|24040.05|10
1737678260000|2025-01-24 00:24:20|24125.87|24045.87|24131.57|24051.57|24131.57|24051.57|24125.87|24045.87|10
1737678270000|2025-01-24 00:24:30|24131.13|24051.13|24131.62|24051.62|24131.62|24051.62|24130.48|24050.48|10
1737678280000|2025-01-24 00:24:40|24131.64|24051.64|24135.26|24055.26|24136.21|24056.21|24131.64|24051.64|10
1737678290000|2025-01-24 00:24:50|24134.64|24054.64|24137.83|24057.83|24138.24|24058.24|24134.64|24054.64|9
1737678300000|2025-01-24 00:25:00|24137.55|24057.55|24138.07|24058.07|24138.07|24058.07|24137.18|24057.18|10
1737678310000|2025-01-24 00:25:10|24138.21|24058.21|24141.37|24061.37|24141.37|24061.37|24138.19|24058.19|10
1737678320000|2025-01-24 00:25:20|24141.36|24061.36|24141.43|24061.43|24142.24|24062.24|24139.74|24059.74|10
1737678330000|2025-01-24 00:25:30|24142.05|24062.05|24138.37|24058.37|24142.05|24062.05|24137.88|24057.88|10
1737678340000|2025-01-24 00:25:40|24138.28|24058.28|24138.05|24058.05|24138.51|24058.51|24137.86|24057.86|10
1737678350000|2025-01-24 00:25:50|24138|24058|24136.56|24056.56|24138.26|24058.26|24136.56|24056.56|10
1737678360000|2025-01-24 00:26:00|24136.18|24056.18|24135.28|24055.28|24137|24057|24135.28|24055.28|10
1737678370000|2025-01-24 00:26:10|24134.02|24054.02|24129.86|24049.86|24134.02|24054.02|24129.86|24049.86|10
1737678380000|2025-01-24 00:26:20|24127.55|24047.55|24128.95|24048.95|24128.95|24048.95|24126.73|24046.73|10
1737678390000|2025-01-24 00:26:30|24128.89|24048.89|24133.45|24053.45|24133.45|24053.45|24128.89|24048.89|10
1737678400000|2025-01-24 00:26:40|24133.6|24053.6|24135.82|24055.82|24137.71|24057.71|24133.6|24053.6|10
1737678410000|2025-01-24 00:26:50|24136.87|24056.87|24136.2|24056.2|24137.89|24057.89|24136.2|24056.2|10
1737678420000|2025-01-24 00:27:00|24136.82|24056.82|24135.77|24055.77|24137.08|24057.08|24134.86|24054.86|10
1737678430000|2025-01-24 00:27:10|24136.3|24056.3|24140.42|24060.42|24140.42|24060.42|24136.3|24056.3|10
1737678440000|2025-01-24 00:27:20|24140.71|24060.71|24143.72|24063.72|24143.72|24063.72|24140.71|24060.71|10
1737678450000|2025-01-24 00:27:30|24143.87|24063.87|24145.68|24065.68|24147.49|24067.49|24143.73|24063.73|10
1737678460000|2025-01-24 00:27:40|24145.16|24065.16|24144.25|24064.25|24145.23|24065.23|24142.94|24062.94|10
1737678470000|2025-01-24 00:27:50|24143.79|24063.79|24144.03|24064.03|24144.54|24064.54|24143.79|24063.79|8
1737678480000|2025-01-24 00:28:00|24143.29|24063.29|24140.34|24060.34|24143.42|24063.42|24139.95|24059.95|10
1737678490000|2025-01-24 00:28:10|24140.6|24060.6|24141.06|24061.06|24141.53|24061.53|24139.86|24059.86|10
1737678500000|2025-01-24 00:28:20|24141.82|24061.82|24140.71|24060.71|24143.28|24063.28|24140.71|24060.71|10
1737678510000|2025-01-24 00:28:30|24140.78|24060.78|24140.67|24060.67|24140.78|24060.78|24139.72|24059.72|10
1737678520000|2025-01-24 00:28:40|24140.65|24060.65|24141.76|24061.76|24141.97|24061.97|24140.65|24060.65|9
1737678530000|2025-01-24 00:28:50|24141.62|24061.62|24142.44|24062.44|24142.55|24062.55|24141.35|24061.35|10
1737678540000|2025-01-24 00:29:00|24142.45|24062.45|24142.07|24062.07|24143.25|24063.25|24141.48|24061.48|10
1737678550000|2025-01-24 00:29:10|24142.1|24062.1|24141.58|24061.58|24142.1|24062.1|24140.26|24060.26|10
1737678560000|2025-01-24 00:29:20|24141.57|24061.57|24141.48|24061.48|24141.65|24061.65|24141.42|24061.42|10
1737678570000|2025-01-24 00:29:30|24141.44|24061.44|24137.91|24057.91|24141.44|24061.44|24137.91|24057.91|10
1737678580000|2025-01-24 00:29:40|24138.15|24058.15|24136.21|24056.21|24138.15|24058.15|24135.31|24055.31|10
1737678590000|2025-01-24 00:29:50|24136.27|24056.27|24131.48|24051.48|24136.74|24056.74|24131.48|24051.48|10
1737678600000|2025-01-24 00:30:00|24131.18|24051.18|24127.34|24047.34|24131.18|24051.18|24127.34|24047.34|10
1737678610000|2025-01-24 00:30:10|24126.58|24046.58|24127.32|24047.32|24127.32|24047.32|24125.69|24045.69|10
1737678620000|2025-01-24 00:30:20|24127.21|24047.21|24131.05|24051.05|24131.05|24051.05|24127.21|24047.21|9
1737678630000|2025-01-24 00:30:30|24131.93|24051.93|24131.21|24051.21|24131.93|24051.93|24130.45|24050.45|10
1737678640000|2025-01-24 00:30:40|24131.41|24051.41|24129.64|24049.64|24132.15|24052.15|24129.54|24049.54|10
1737678650000|2025-01-24 00:30:50|24129.52|24049.52|24129.57|24049.57|24129.77|24049.77|24129.42|24049.42|10
1737678660000|2025-01-24 00:31:00|24129.61|24049.61|24129.16|24049.16|24129.88|24049.88|24128.79|24048.79|10
1737678670000|2025-01-24 00:31:10|24128.81|24048.81|24128.46|24048.46|24129.16|24049.16|24128.46|24048.46|10
1737678680000|2025-01-24 00:31:20|24128.4|24048.4|24125.56|24045.56|24128.4|24048.4|24125.56|24045.56|10
1737678690000|2025-01-24 00:31:30|24125.57|24045.57|24120.65|24040.65|24125.77|24045.77|24120.65|24040.65|10
1737678700000|2025-01-24 00:31:40|24119.88|24039.88|24121.69|24041.69|24122.65|24042.65|24119.88|24039.88|10
1737678710000|2025-01-24 00:31:50|24121.68|24041.68|24119.42|24039.42|24121.68|24041.68|24119.42|24039.42|10
1737678720000|2025-01-24 00:32:00|24118.77|24038.77|24117.86|24037.86|24119.71|24039.71|24117.63|24037.63|9
1737678730000|2025-01-24 00:32:10|24117.49|24037.49|24118.26|24038.26|24119.1|24039.1|24117.49|24037.49|10
1737678740000|2025-01-24 00:32:20|24118.2|24038.2|24116.28|24036.28|24118.57|24038.57|24116.23|24036.23|10
1737678750000|2025-01-24 00:32:30|24116.45|24036.45|24115.76|24035.76|24116.45|24036.45|24115.06|24035.06|10
1737678760000|2025-01-24 00:32:40|24116.24|24036.24|24115.37|24035.37|24116.41|24036.41|24114.78|24034.78|10
1737678770000|2025-01-24 00:32:50|24115.25|24035.25|24110.04|24030.04|24115.25|24035.25|24109.96|24029.96|10
1737678780000|2025-01-24 00:33:00|24110.5|24030.5|24099.21|24019.21|24110.5|24030.5|24099.21|24019.21|10
1737678790000|2025-01-24 00:33:10|24097.23|24017.23|24094.16|24014.16|24097.23|24017.23|24094.16|24014.16|10
1737678800000|2025-01-24 00:33:20|24094.08|24014.08|24094.79|24014.79|24095.63|24015.63|24093.97|24013.97|10
1737678810000|2025-01-24 00:33:30|24094.7|24014.7|24091.72|24011.72|24094.74|24014.74|24091.72|24011.72|10
1737678820000|2025-01-24 00:33:40|24091.52|24011.52|24092.68|24012.68|24093.4|24013.4|24091.52|24011.52|10
1737678830000|2025-01-24 00:33:50|24093.11|24013.11|24098.34|24018.34|24098.34|24018.34|24093.11|24013.11|10
1737678840000|2025-01-24 00:34:00|24100.13|24020.13|24099.66|24019.66|24101.24|24021.24|24099.34|24019.34|10
1737678850000|2025-01-24 00:34:10|24099.45|24019.45|24096.49|24016.49|24099.45|24019.45|24096.25|24016.25|10
1737678860000|2025-01-24 00:34:20|24096.37|24016.37|24096.52|24016.52|24096.82|24016.82|24096.22|24016.22|10
1737678870000|2025-01-24 00:34:30|24096.12|24016.12|24093.51|24013.51|24096.5|24016.5|24093.51|24013.51|10
1737678880000|2025-01-24 00:34:40|24093.33|24013.33|24090.32|24010.32|24093.64|24013.64|24090.32|24010.32|10
1737678890000|2025-01-24 00:34:50|24090.66|24010.66|24091.19|24011.19|24092.12|24012.12|24089.6|24009.6|10
1737678900000|2025-01-24 00:35:00|24090.69|24010.69|24088.7|24008.7|24090.69|24010.69|24088.7|24008.7|10
1737678910000|2025-01-24 00:35:10|24088.76|24008.76|24092.63|24012.63|24092.63|24012.63|24088.76|24008.76|10
1737678920000|2025-01-24 00:35:20|24092.9|24012.9|24094.8|24014.8|24094.92|24014.92|24092.9|24012.9|9
1737678930000|2025-01-24 00:35:30|24094.1|24014.1|24095.74|24015.74|24096.5|24016.5|24093.84|24013.84|10
1737678940000|2025-01-24 00:35:40|24095.93|24015.93|24093.9|24013.9|24095.93|24015.93|24093.9|24013.9|9
1737678950000|2025-01-24 00:35:50|24093.74|24013.74|24099.43|24019.43|24099.58|24019.58|24093.74|24013.74|10
1737678960000|2025-01-24 00:36:00|24099.01|24019.01|24097.69|24017.69|24099.32|24019.32|24097.69|24017.69|10
1737678970000|2025-01-24 00:36:10|24098.27|24018.27|24096.66|24016.66|24098.34|24018.34|24096.66|24016.66|10
1737678980000|2025-01-24 00:36:20|24095.88|24015.88|24092.96|24012.96|24096.1|24016.1|24092.96|24012.96|10
1737678990000|2025-01-24 00:36:30|24093.22|24013.22|24084.92|24004.92|24093.44|24013.44|24084.92|24004.92|10
1737679000000|2025-01-24 00:36:40|24084.07|24004.07|24083.63|24003.63|24084.07|24004.07|24082.05|24002.05|10
1737679010000|2025-01-24 00:36:50|24083.72|24003.72|24081.97|24001.97|24083.9|24003.9|24081.97|24001.97|10
1737679020000|2025-01-24 00:37:00|24081.45|24001.45|24074.12|23994.12|24081.45|24001.45|24074.12|23994.12|10
1737679030000|2025-01-24 00:37:10|24074.57|23994.57|24074.91|23994.91|24076.34|23996.34|24074.48|23994.48|10
1737679040000|2025-01-24 00:37:20|24075.2|23995.2|24075.64|23995.64|24077.01|23997.01|24074.81|23994.81|10
1737679050000|2025-01-24 00:37:30|24075.28|23995.28|24074.65|23994.65|24075.74|23995.74|24074.33|23994.33|10
1737679060000|2025-01-24 00:37:40|24074.38|23994.38|24077.32|23997.32|24077.32|23997.32|24074.09|23994.09|10
1737679070000|2025-01-24 00:37:50|24077.77|23997.77|24075.97|23995.97|24080.63|24000.63|24073.94|23993.94|10
1737679080000|2025-01-24 00:38:00|24075.87|23995.87|24079.18|23999.18|24079.18|23999.18|24075.87|23995.87|10
1737679090000|2025-01-24 00:38:10|24078.02|23998.02|24083.58|24003.58|24083.58|24003.58|24077.95|23997.95|10
1737679100000|2025-01-24 00:38:20|24081.43|24001.43|24081.78|24001.78|24083.07|24003.07|24081.43|24001.43|9
1737679110000|2025-01-24 00:38:30|24082.26|24002.26|24082.97|24002.97|24083.67|24003.67|24082.26|24002.26|10
1737679120000|2025-01-24 00:38:40|24081.99|24001.99|24078.39|23998.39|24081.99|24001.99|24078.39|23998.39|10
1737679130000|2025-01-24 00:38:50|24079.07|23999.07|24077.78|23997.78|24079.62|23999.62|24076.64|23996.64|10
1737679140000|2025-01-24 00:39:00|24076.56|23996.56|24078.12|23998.12|24078.12|23998.12|24075.87|23995.87|10
1737679150000|2025-01-24 00:39:10|24078.36|23998.36|24080.68|24000.68|24080.68|24000.68|24078.36|23998.36|9
1737679160000|2025-01-24 00:39:20|24080.83|24000.83|24082.8|24002.8|24082.8|24002.8|24080.2|24000.2|9
1737679170000|2025-01-24 00:39:30|24082.83|24002.83|24082.42|24002.42|24083.54|24003.54|24082.41|24002.41|9
1737679180000|2025-01-24 00:39:40|24082.96|24002.96|24083.01|24003.01|24083.05|24003.05|24082.75|24002.75|10
1737679190000|2025-01-24 00:39:50|24083.06|24003.06|24094.75|24014.75|24094.75|24014.75|24083.06|24003.06|9
1737679200000|2025-01-24 00:40:00|24094.61|24014.61|24091.09|24011.09|24094.71|24014.71|24091.09|24011.09|10
1737679210000|2025-01-24 00:40:10|24092.34|24012.34|24089.66|24009.66|24092.34|24012.34|24089.1|24009.1|10
1737679220000|2025-01-24 00:40:20|24089.04|24009.04|24088.97|24008.97|24090.02|24010.02|24088.97|24008.97|10
1737679230000|2025-01-24 00:40:30|24086.37|24006.37|24083.67|24003.67|24086.37|24006.37|24083.2|24003.2|10
1737679240000|2025-01-24 00:40:40|24083.51|24003.51|24077.37|23997.37|24083.51|24003.51|24077.37|23997.37|10
1737679250000|2025-01-24 00:40:50|24077.09|23997.09|24078.5|23998.5|24078.91|23998.91|24076.78|23996.78|10
1737679260000|2025-01-24 00:41:00|24078.55|23998.55|24075.05|23995.05|24079.21|23999.21|24075.05|23995.05|9
1737679270000|2025-01-24 00:41:10|24074.42|23994.42|24070.53|23990.53|24074.42|23994.42|24070.53|23990.53|10
1737679280000|2025-01-24 00:41:20|24069.21|23989.21|24066.21|23986.21|24069.63|23989.63|24066.21|23986.21|9
1737679290000|2025-01-24 00:41:30|24066.38|23986.38|24056.99|23976.99|24066.38|23986.38|24056.99|23976.99|10
1737679300000|2025-01-24 00:41:40|24056.82|23976.82|24055.1|23975.1|24057.25|23977.25|24054.96|23974.96|10
1737679310000|2025-01-24 00:41:50|24054.86|23974.86|24052.79|23972.79|24054.97|23974.97|24052.79|23972.79|10
1737679320000|2025-01-24 00:42:00|24053.27|23973.27|24052.5|23972.5|24053.27|23973.27|24051.35|23971.35|10
1737679330000|2025-01-24 00:42:10|24052.41|23972.41|24052.8|23972.8|24053.59|23973.59|24051.83|23971.83|10
1737679340000|2025-01-24 00:42:20|24048.54|23968.54|24046.88|23966.88|24048.54|23968.54|24046.12|23966.12|10
1737679350000|2025-01-24 00:42:30|24046.63|23966.63|24044.01|23964.01|24047.14|23967.14|24044.01|23964.01|10
1737679360000|2025-01-24 00:42:40|24041.5|23961.5|24039.83|23959.83|24041.5|23961.5|24038.5|23958.5|10
1737679370000|2025-01-24 00:42:50|24039.22|23959.22|24035.27|23955.27|24039.22|23959.22|24035.27|23955.27|10
1737679380000|2025-01-24 00:43:00|24035.25|23955.25|24033.66|23953.66|24035.25|23955.25|24032.82|23952.82|10
1737679390000|2025-01-24 00:43:10|24034.47|23954.47|24033.92|23953.92|24036.26|23956.26|24033.92|23953.92|10
1737679400000|2025-01-24 00:43:20|24034.04|23954.04|24034.21|23954.21|24034.53|23954.53|24032.92|23952.92|10
1737679410000|2025-01-24 00:43:30|24033.78|23953.78|24028.8|23948.8|24033.98|23953.98|24028.8|23948.8|10
1737679420000|2025-01-24 00:43:40|24027.94|23947.94|24026.4|23946.4|24028.06|23948.06|24026.02|23946.02|10
1737679430000|2025-01-24 00:43:50|24026.21|23946.21|24028.4|23948.4|24028.4|23948.4|24026.07|23946.07|10
1737679440000|2025-01-24 00:44:00|24028.62|23948.62|24025.29|23945.29|24030.02|23950.02|24025.29|23945.29|10
1737679450000|2025-01-24 00:44:10|24025.27|23945.27|24024.18|23944.18|24025.27|23945.27|24023.89|23943.89|10
1737679460000|2025-01-24 00:44:20|24023.89|23943.89|24023.2|23943.2|24023.89|23943.89|24022.18|23942.18|10
1737679470000|2025-01-24 00:44:30|24023.18|23943.18|24020.38|23940.38|24023.18|23943.18|24020.32|23940.32|10
1737679480000|2025-01-24 00:44:40|24020.2|23940.2|24021.59|23941.59|24021.59|23941.59|24020.2|23940.2|10
1737679490000|2025-01-24 00:44:50|24021.46|23941.46|24020.35|23940.35|24021.46|23941.46|24019.95|23939.95|10
1737679500000|2025-01-24 00:45:00|24020.11|23940.11|24020.71|23940.71|24021.93|23941.93|24020.11|23940.11|10
1737679510000|2025-01-24 00:45:10|24020.59|23940.59|24018.75|23938.75|24020.59|23940.59|24018.75|23938.75|10
1737679520000|2025-01-24 00:45:20|24018.94|23938.94|24020.49|23940.49|24020.49|23940.49|24018.93|23938.93|10
1737679530000|2025-01-24 00:45:30|24020.91|23940.91|24021.49|23941.49|24021.62|23941.62|24020.73|23940.73|9
1737679540000|2025-01-24 00:45:40|24021.33|23941.33|24022.31|23942.31|24022.37|23942.37|24021.33|23941.33|10
1737679550000|2025-01-24 00:45:50|24022.67|23942.67|24022.04|23942.04|24023.39|23943.39|24022.04|23942.04|9
1737679560000|2025-01-24 00:46:00|24022.05|23942.05|24028.37|23948.37|24028.37|23948.37|24022.05|23942.05|10
1737679570000|2025-01-24 00:46:10|24029.09|23949.09|24034.61|23954.61|24034.61|23954.61|24029.09|23949.09|10
1737679580000|2025-01-24 00:46:20|24035.37|23955.37|24040.94|23960.94|24041.35|23961.35|24035.37|23955.37|10
1737679590000|2025-01-24 00:46:30|24041.37|23961.37|24045.01|23965.01|24045.04|23965.04|24041.37|23961.37|10
1737679600000|2025-01-24 00:46:40|24045.16|23965.16|24047.46|23967.46|24047.66|23967.66|24045.16|23965.16|10
1737679610000|2025-01-24 00:46:50|24048.18|23968.18|24051.65|23971.65|24051.85|23971.85|24048.18|23968.18|10
1737679620000|2025-01-24 00:47:00|24051.59|23971.59|24048.5|23968.5|24051.59|23971.59|24048.5|23968.5|10
1737679630000|2025-01-24 00:47:10|24048.42|23968.42|24046.31|23966.31|24048.42|23968.42|24046.31|23966.31|10
1737679640000|2025-01-24 00:47:20|24045.95|23965.95|24049.86|23969.86|24049.86|23969.86|24045.73|23965.73|10
1737679650000|2025-01-24 00:47:30|24049.8|23969.8|24052.24|23972.24|24052.24|23972.24|24049.8|23969.8|10
1737679660000|2025-01-24 00:47:40|24052.21|23972.21|24054.71|23974.71|24054.71|23974.71|24051.97|23971.97|10
1737679670000|2025-01-24 00:47:50|24054.36|23974.36|24056.93|23976.93|24058.01|23978.01|24054.24|23974.24|10
1737679680000|2025-01-24 00:48:00|24056.98|23976.98|24053.61|23973.61|24057.03|23977.03|24053.61|23973.61|9
1737679690000|2025-01-24 00:48:10|24052.37|23972.37|24047.17|23967.17|24052.37|23972.37|24047.17|23967.17|10
1737679700000|2025-01-24 00:48:20|24047.15|23967.15|24045.84|23965.84|24047.69|23967.69|24045.68|23965.68|10
1737679710000|2025-01-24 00:48:30|24045.32|23965.32|24042.45|23962.45|24045.32|23965.32|24042.45|23962.45|9
1737679720000|2025-01-24 00:48:40|24041.74|23961.74|24039.48|23959.48|24041.74|23961.74|24039.48|23959.48|9
1737679730000|2025-01-24 00:48:50|24039.16|23959.16|24033.04|23953.04|24039.16|23959.16|24033.03|23953.03|10
1737679740000|2025-01-24 00:49:00|24031.96|23951.96|24029.02|23949.02|24032.11|23952.11|24029.02|23949.02|10
1737679750000|2025-01-24 00:49:10|24028.62|23948.62|24022.61|23942.61|24028.62|23948.62|24022.61|23942.61|10
1737679760000|2025-01-24 00:49:20|24022.11|23942.11|24017.54|23937.54|24022.41|23942.41|24017.3|23937.3|10
1737679770000|2025-01-24 00:49:30|24016.95|23936.95|24012.54|23932.54|24017.82|23937.82|24012.54|23932.54|10
1737679780000|2025-01-24 00:49:40|24012.08|23932.08|24008.05|23928.05|24012.08|23932.08|24008.05|23928.05|10
1737679790000|2025-01-24 00:49:50|24007.81|23927.81|24004.95|23924.95|24008.01|23928.01|24004.95|23924.95|10
1737679800000|2025-01-24 00:50:00|24003.7|23923.7|24001.31|23921.31|24003.7|23923.7|24000.6|23920.6|10
1737679810000|2025-01-24 00:50:10|24001.27|23921.27|23998.63|23918.63|24002.32|23922.32|23998.63|23918.63|10
1737679820000|2025-01-24 00:50:20|23998.44|23918.44|24000.61|23920.61|24000.97|23920.97|23997.52|23917.52|10
1737679830000|2025-01-24 00:50:30|24002.44|23922.44|24001.41|23921.41|24002.44|23922.44|24001.26|23921.26|9
1737679840000|2025-01-24 00:50:40|24001.06|23921.06|24002.17|23922.17|24002.17|23922.17|24000.01|23920.01|10
1737679850000|2025-01-24 00:50:50|24001.63|23921.63|24006.22|23926.22|24006.22|23926.22|24001.63|23921.63|10
1737679860000|2025-01-24 00:51:00|24006.61|23926.61|24005.92|23925.92|24008.3|23928.3|24005.22|23925.22|10
1737679870000|2025-01-24 00:51:10|24006.66|23926.66|24005.62|23925.62|24006.66|23926.66|24004.34|23924.34|10
1737679880000|2025-01-24 00:51:20|24005.18|23925.18|24006.85|23926.85|24008.21|23928.21|24005.18|23925.18|10
1737679890000|2025-01-24 00:51:30|24006.49|23926.49|24005.43|23925.43|24006.49|23926.49|24005.43|23925.43|10
1737679900000|2025-01-24 00:51:40|24005.42|23925.42|24004.55|23924.55|24005.42|23925.42|24003.5|23923.5|10
1737679910000|2025-01-24 00:51:50|24004.39|23924.39|23999.74|23919.74|24004.57|23924.57|23999.74|23919.74|10
1737679920000|2025-01-24 00:52:00|23999.44|23919.44|24002.79|23922.79|24002.79|23922.79|23999.16|23919.16|10
1737679930000|2025-01-24 00:52:10|24003.28|23923.28|24002.96|23922.96|24003.78|23923.78|24002.96|23922.96|10
1737679940000|2025-01-24 00:52:20|24002.29|23922.29|24004.03|23924.03|24004.03|23924.03|24002.29|23922.29|10
1737679950000|2025-01-24 00:52:30|24003.99|23923.99|24003|23923|24004.7|23924.7|24002.57|23922.57|9
1737679960000|2025-01-24 00:52:40|24003.01|23923.01|24002.04|23922.04|24003.25|23923.25|24001.6|23921.6|10
1737679970000|2025-01-24 00:52:50|24002.32|23922.32|23999.71|23919.71|24002.51|23922.51|23999.53|23919.53|10
1737679980000|2025-01-24 00:53:00|23999.43|23919.43|23995.82|23915.82|24000.26|23920.26|23995.82|23915.82|10
1737679990000|2025-01-24 00:53:10|23994.68|23914.68|23983.36|23903.36|23994.68|23914.68|23983.36|23903.36|10
1737680000000|2025-01-24 00:53:20|23983.1|23903.1|23974.51|23894.51|23983.1|23903.1|23973.82|23893.82|10
1737680010000|2025-01-24 00:53:30|23974.46|23894.46|23975.91|23895.91|23975.91|23895.91|23973.84|23893.84|10
1737680020000|2025-01-24 00:53:40|23975.9|23895.9|23976.05|23896.05|23977.46|23897.46|23975.9|23895.9|9
1737680030000|2025-01-24 00:53:50|23975.78|23895.78|23972.96|23892.96|23975.86|23895.86|23972.87|23892.87|10
1737680040000|2025-01-24 00:54:00|23972.95|23892.95|23973.58|23893.58|23973.58|23893.58|23972|23892|10
1737680050000|2025-01-24 00:54:10|23973.31|23893.31|23972.49|23892.49|23973.31|23893.31|23972.21|23892.21|9
1737680060000|2025-01-24 00:54:20|23971.79|23891.79|23971.67|23891.67|23972.27|23892.27|23971.67|23891.67|9
1737680070000|2025-01-24 00:54:30|23971.66|23891.66|23970.22|23890.22|23971.66|23891.66|23970.22|23890.22|10
1737680080000|2025-01-24 00:54:40|23970.21|23890.21|23970.9|23890.9|23970.9|23890.9|23969.88|23889.88|10
1737680090000|2025-01-24 00:54:50|23971.53|23891.53|23966.28|23886.28|23971.53|23891.53|23966.28|23886.28|10
1737680100000|2025-01-24 00:55:00|23966.29|23886.29|23964.83|23884.83|23966.29|23886.29|23964.57|23884.57|10
1737680110000|2025-01-24 00:55:10|23964.8|23884.8|23963.65|23883.65|23967.36|23887.36|23963.65|23883.65|10
1737680120000|2025-01-24 00:55:20|23963.52|23883.52|23956.28|23876.28|23963.93|23883.93|23956.28|23876.28|10
1737680130000|2025-01-24 00:55:30|23956.23|23876.23|23962.1|23882.1|23962.64|23882.64|23956.01|23876.01|10
1737680140000|2025-01-24 00:55:40|23962.19|23882.19|23961.99|23881.99|23962.67|23882.67|23961.85|23881.85|10
1737680150000|2025-01-24 00:55:50|23961.96|23881.96|23958.39|23878.39|23961.96|23881.96|23958.39|23878.39|10
1737680160000|2025-01-24 00:56:00|23959.05|23879.05|23958.67|23878.67|23959.05|23879.05|23958.42|23878.42|10
1737680170000|2025-01-24 00:56:10|23959.21|23879.21|23958.86|23878.86|23960.38|23880.38|23958.32|23878.32|9
1737680180000|2025-01-24 00:56:20|23958.78|23878.78|23955.9|23875.9|23959|23879|23955.9|23875.9|10
1737680190000|2025-01-24 00:56:30|23956.01|23876.01|23957.5|23877.5|23957.81|23877.81|23955.92|23875.92|10
1737680200000|2025-01-24 00:56:40|23957.8|23877.8|23957.07|23877.07|23957.87|23877.87|23957.07|23877.07|9
1737680210000|2025-01-24 00:56:50|23957|23877|23957.27|23877.27|23957.27|23877.27|23955.3|23875.3|10
1737680220000|2025-01-24 00:57:00|23957.44|23877.44|23964.22|23884.22|23964.22|23884.22|23957.44|23877.44|10
1737680230000|2025-01-24 00:57:10|23965.06|23885.06|23964.62|23884.62|23966.2|23886.2|23964.62|23884.62|10
1737680240000|2025-01-24 00:57:20|23964.41|23884.41|23961.64|23881.64|23964.92|23884.92|23961.64|23881.64|10
1737680250000|2025-01-24 00:57:30|23961.58|23881.58|23961.74|23881.74|23962.01|23882.01|23961.26|23881.26|10
1737680260000|2025-01-24 00:57:40|23962.28|23882.28|23961.8|23881.8|23963.11|23883.11|23961.78|23881.78|8
1737680270000|2025-01-24 00:57:50|23962.04|23882.04|23961.67|23881.67|23962.04|23882.04|23961.39|23881.39|10
1737680280000|2025-01-24 00:58:00|23961.71|23881.71|23961.16|23881.16|23961.88|23881.88|23960.96|23880.96|9
1737680290000|2025-01-24 00:58:10|23960.74|23880.74|23960.73|23880.73|23961.52|23881.52|23960.73|23880.73|10
1737680300000|2025-01-24 00:58:20|23960.31|23880.31|23957.56|23877.56|23960.31|23880.31|23957.5|23877.5|9
1737680310000|2025-01-24 00:58:30|23957.42|23877.42|23952.31|23872.31|23957.42|23877.42|23950.92|23870.92|10
1737680320000|2025-01-24 00:58:40|23953.11|23873.11|23947.76|23867.76|23953.11|23873.11|23947.76|23867.76|10
1737680330000|2025-01-24 00:58:50|23946.97|23866.97|23945.89|23865.89|23947.01|23867.01|23945.89|23865.89|10
1737680340000|2025-01-24 00:59:00|23946.19|23866.19|23946.99|23866.99|23947.01|23867.01|23946.19|23866.19|10
1737680350000|2025-01-24 00:59:10|23946.91|23866.91|23948.21|23868.21|23948.68|23868.68|23946.91|23866.91|10
1737680360000|2025-01-24 00:59:20|23947.44|23867.44|23949.13|23869.13|23949.13|23869.13|23945.92|23865.92|10
1737680370000|2025-01-24 00:59:30|23952.56|23872.56|23952.46|23872.46|23952.65|23872.65|23951.92|23871.92|9
1737680380000|2025-01-24 00:59:40|23952.69|23872.69|23949.81|23869.81|23953.23|23873.23|23949.29|23869.29|10
1737680390000|2025-01-24 00:59:50|23949.61|23869.61|23947.42|23867.42|23949.61|23869.61|23947.42|23867.42|10
1737680400000|2025-01-24 01:00:00|23947.2|23867.2|23946.54|23866.54|23947.38|23867.38|23946.31|23866.31|10
1737680410000|2025-01-24 01:00:10|23947.65|23867.65|23952.96|23872.96|23952.96|23872.96|23947.65|23867.65|10
1737680420000|2025-01-24 01:00:20|23953.16|23873.16|23955.81|23875.81|23955.81|23875.81|23953.16|23873.16|9
1737680430000|2025-01-24 01:00:30|23955.37|23875.37|23957.11|23877.11|23957.12|23877.12|23955.37|23875.37|10
1737680440000|2025-01-24 01:00:40|23958.27|23878.27|23962.07|23882.07|23962.07|23882.07|23958.27|23878.27|10
1737680450000|2025-01-24 01:00:50|23962.25|23882.25|23965.9|23885.9|23965.9|23885.9|23962.01|23882.01|10
1737680460000|2025-01-24 01:01:00|23966.28|23886.28|23968.28|23888.28|23968.28|23888.28|23966|23886|10
1737680470000|2025-01-24 01:01:10|23968.33|23888.33|23977.6|23897.6|23977.6|23897.6|23968.33|23888.33|10
1737680480000|2025-01-24 01:01:20|23977.44|23897.44|23978.09|23898.09|23978.17|23898.17|23975.48|23895.48|10
1737680490000|2025-01-24 01:01:30|23977.73|23897.73|23979.7|23899.7|23979.7|23899.7|23977.41|23897.41|8
1737680500000|2025-01-24 01:01:40|23979.93|23899.93|23979.83|23899.83|23980.16|23900.16|23979.71|23899.71|9
1737680510000|2025-01-24 01:01:50|23980.55|23900.55|23980.39|23900.39|23980.85|23900.85|23980.22|23900.22|10
1737680520000|2025-01-24 01:02:00|23980.12|23900.12|23977.36|23897.36|23980.28|23900.28|23977.36|23897.36|9
1737680530000|2025-01-24 01:02:10|23978.52|23898.52|23981.25|23901.25|23981.36|23901.36|23978.52|23898.52|10
1737680540000|2025-01-24 01:02:20|23981.37|23901.37|23982.25|23902.25|23982.4|23902.4|23980.78|23900.78|10
1737680550000|2025-01-24 01:02:30|23982.14|23902.14|23982.79|23902.79|23983.73|23903.73|23982.14|23902.14|10
1737680560000|2025-01-24 01:02:40|23982.8|23902.8|23980.51|23900.51|23982.96|23902.96|23980.24|23900.24|10
1737680570000|2025-01-24 01:02:50|23980.05|23900.05|23982.19|23902.19|23982.34|23902.34|23979.82|23899.82|9
1737680580000|2025-01-24 01:03:00|23982.4|23902.4|23983.42|23903.42|23984.22|23904.22|23982.27|23902.27|10
1737680590000|2025-01-24 01:03:10|23983.88|23903.88|23982.39|23902.39|23984.37|23904.37|23982.39|23902.39|10
1737680600000|2025-01-24 01:03:20|23982.27|23902.27|23982.77|23902.77|23982.79|23902.79|23981.96|23901.96|10
1737680610000|2025-01-24 01:03:30|23982.88|23902.88|23983.43|23903.43|23983.43|23903.43|23982.56|23902.56|10
1737680620000|2025-01-24 01:03:40|23983.61|23903.61|23981.96|23901.96|23983.83|23903.83|23981.96|23901.96|10
1737680630000|2025-01-24 01:03:50|23982.15|23902.15|23979.87|23899.87|23982.15|23902.15|23978.94|23898.94|10
1737680640000|2025-01-24 01:04:00|23979.94|23899.94|23987.4|23907.4|23987.71|23907.71|23979.28|23899.28|10
1737680650000|2025-01-24 01:04:10|23988.02|23908.02|23986.43|23906.43|23988.38|23908.38|23986.43|23906.43|10
1737680660000|2025-01-24 01:04:20|23985.9|23905.9|23989.48|23909.48|23989.48|23909.48|23985.9|23905.9|10
1737680670000|2025-01-24 01:04:30|23990.66|23910.66|23993.76|23913.76|23993.76|23913.76|23990.66|23910.66|9
1737680680000|2025-01-24 01:04:40|23994.08|23914.08|23989.61|23909.61|23994.78|23914.78|23989.61|23909.61|10
1737680690000|2025-01-24 01:04:50|23989.57|23909.57|23987.31|23907.31|23989.57|23909.57|23987.31|23907.31|10
1737680700000|2025-01-24 01:05:00|23987.15|23907.15|23989.62|23909.62|23990.25|23910.25|23986.6|23906.6|10
1737680710000|2025-01-24 01:05:10|23988.66|23908.66|23982.17|23902.17|23988.66|23908.66|23981.79|23901.79|10
1737680720000|2025-01-24 01:05:20|23982.22|23902.22|23977.06|23897.06|23982.22|23902.22|23977.06|23897.06|10
1737680730000|2025-01-24 01:05:30|23974.86|23894.86|23972.73|23892.73|23975.03|23895.03|23972.73|23892.73|10
1737680740000|2025-01-24 01:05:40|23971.9|23891.9|23967.2|23887.2|23971.9|23891.9|23965.9|23885.9|10
1737680750000|2025-01-24 01:05:50|23966.18|23886.18|23961.96|23881.96|23966.79|23886.79|23961.96|23881.96|10
1737680760000|2025-01-24 01:06:00|23961.65|23881.65|23962.43|23882.43|23962.68|23882.68|23960.88|23880.88|9
1737680770000|2025-01-24 01:06:10|23961.58|23881.58|23960.71|23880.71|23962.53|23882.53|23960.71|23880.71|10
1737680780000|2025-01-24 01:06:20|23960.69|23880.69|23958.13|23878.13|23961.51|23881.51|23957.83|23877.83|9
1737680790000|2025-01-24 01:06:30|23957.94|23877.94|23958.54|23878.54|23958.54|23878.54|23957.19|23877.19|10
1737680800000|2025-01-24 01:06:40|23958.61|23878.61|23962.89|23882.89|23962.92|23882.92|23958.61|23878.61|10
1737680810000|2025-01-24 01:06:50|23962.94|23882.94|23964.1|23884.1|23964.12|23884.12|23962.75|23882.75|10
1737680820000|2025-01-24 01:07:00|23964.22|23884.22|23966.8|23886.8|23966.8|23886.8|23964.22|23884.22|9
1737680830000|2025-01-24 01:07:10|23966.82|23886.82|23965.88|23885.88|23966.82|23886.82|23965.68|23885.68|10
1737680840000|2025-01-24 01:07:20|23967.99|23887.99|23969.08|23889.08|23969.55|23889.55|23967.99|23887.99|10
1737680850000|2025-01-24 01:07:30|23969.24|23889.24|23968.44|23888.44|23970.09|23890.09|23968.44|23888.44|10
1737680860000|2025-01-24 01:07:40|23968.61|23888.61|23968.77|23888.77|23968.77|23888.77|23967.89|23887.89|10
1737680870000|2025-01-24 01:07:50|23968.73|23888.73|23972.8|23892.8|23972.8|23892.8|23968.69|23888.69|10
1737680880000|2025-01-24 01:08:00|23972.92|23892.92|23973.57|23893.57|23973.57|23893.57|23972.92|23892.92|8
1737680890000|2025-01-24 01:08:10|23973.92|23893.92|23981.18|23901.18|23981.2|23901.2|23973.89|23893.89|10
1737680900000|2025-01-24 01:08:20|23981.5|23901.5|23982.42|23902.42|23982.76|23902.76|23981.5|23901.5|10
1737680910000|2025-01-24 01:08:30|23983.76|23903.76|23990.32|23910.32|23990.32|23910.32|23981.59|23901.59|10
1737680920000|2025-01-24 01:08:40|23990.78|23910.78|23996.25|23916.25|23996.25|23916.25|23990.62|23910.62|10
1737680930000|2025-01-24 01:08:50|23996.69|23916.69|23996.12|23916.12|23996.74|23916.74|23996.11|23916.11|10
1737680940000|2025-01-24 01:09:00|23996.11|23916.11|23999.89|23919.89|23999.89|23919.89|23996.09|23916.09|10
1737680950000|2025-01-24 01:09:10|24000.43|23920.43|24002.32|23922.32|24002.32|23922.32|24000.36|23920.36|9
1737680960000|2025-01-24 01:09:20|24002.95|23922.95|24005.32|23925.32|24006.24|23926.24|24002.95|23922.95|10
1737680970000|2025-01-24 01:09:30|24005.28|23925.28|24001.11|23921.11|24005.32|23925.32|24001.11|23921.11|10
1737680980000|2025-01-24 01:09:40|24001.12|23921.12|24001.89|23921.89|24002.36|23922.36|24000.05|23920.05|10
1737680990000|2025-01-24 01:09:50|24001.91|23921.91|23999.86|23919.86|24002.58|23922.58|23999.86|23919.86|10
1737681000000|2025-01-24 01:10:00|24000.23|23920.23|24002.21|23922.21|24003.37|23923.37|24000.23|23920.23|10
1737681010000|2025-01-24 01:10:10|24001.86|23921.86|23998.88|23918.88|24003.24|23923.24|23998.88|23918.88|10
1737681020000|2025-01-24 01:10:20|23998.14|23918.14|23997.91|23917.91|23998.65|23918.65|23997.7|23917.7|9
1737681030000|2025-01-24 01:10:30|23998.52|23918.52|23990.43|23910.43|23998.76|23918.76|23989.76|23909.76|10
1737681040000|2025-01-24 01:10:40|23989.75|23909.75|23985.86|23905.86|23990.5|23910.5|23985.86|23905.86|10
1737681050000|2025-01-24 01:10:50|23985.97|23905.97|23988.75|23908.75|23988.75|23908.75|23985.58|23905.58|10
1737681060000|2025-01-24 01:11:00|23988.67|23908.67|23989.01|23909.01|23990.33|23910.33|23988.45|23908.45|10
1737681070000|2025-01-24 01:11:10|23989.6|23909.6|23988.74|23908.74|23989.6|23909.6|23988.74|23908.74|9
1737681080000|2025-01-24 01:11:20|23988.22|23908.22|23991.17|23911.17|23993.06|23913.06|23988.17|23908.17|10
1737681090000|2025-01-24 01:11:30|23991.19|23911.19|23990.53|23910.53|23991.27|23911.27|23990.53|23910.53|10
1737681100000|2025-01-24 01:11:40|23990.58|23910.58|23992.67|23912.67|23992.93|23912.93|23990.58|23910.58|9
1737681110000|2025-01-24 01:11:50|23992.93|23912.93|23995.4|23915.4|23995.42|23915.42|23992.44|23912.44|10
1737681120000|2025-01-24 01:12:00|23995.41|23915.41|23990.74|23910.74|23995.41|23915.41|23988.6|23908.6|10
1737681130000|2025-01-24 01:12:10|23990.91|23910.91|23987.83|23907.83|23991.29|23911.29|23987.58|23907.58|10
1737681140000|2025-01-24 01:12:20|23987.67|23907.67|23986.81|23906.81|23987.91|23907.91|23986.53|23906.53|10
1737681150000|2025-01-24 01:12:30|23986.33|23906.33|23983.86|23903.86|23986.34|23906.34|23983.53|23903.53|10
1737681160000|2025-01-24 01:12:40|23983.91|23903.91|23983.35|23903.35|23984.65|23904.65|23983.35|23903.35|10
1737681170000|2025-01-24 01:12:50|23981.91|23901.91|23980.83|23900.83|23981.92|23901.92|23980.83|23900.83|10
1737681180000|2025-01-24 01:13:00|23981.12|23901.12|23980.55|23900.55|23982|23902|23980.55|23900.55|8
1737681190000|2025-01-24 01:13:10|23979.84|23899.84|23979.3|23899.3|23985.82|23905.82|23979.3|23899.3|10
1737681200000|2025-01-24 01:13:20|23975.82|23895.82|23972.59|23892.59|23975.82|23895.82|23971.94|23891.94|10
1737681210000|2025-01-24 01:13:30|23972.61|23892.61|23974.01|23894.01|23975.09|23895.09|23970.89|23890.89|10
1737681220000|2025-01-24 01:13:40|23973.95|23893.95|23977.31|23897.31|23977.31|23897.31|23973.95|23893.95|9
1737681230000|2025-01-24 01:13:50|23977.14|23897.14|23973.62|23893.62|23977.23|23897.23|23973.62|23893.62|10
1737681240000|2025-01-24 01:14:00|23972.52|23892.52|23975.64|23895.64|23975.64|23895.64|23972.52|23892.52|10
1737681250000|2025-01-24 01:14:10|23975.74|23895.74|23973.12|23893.12|23975.74|23895.74|23973.03|23893.03|10
1737681260000|2025-01-24 01:14:20|23972.67|23892.67|23972.75|23892.75|23973.53|23893.53|23972.43|23892.43|10
1737681270000|2025-01-24 01:14:30|23972.99|23892.99|23974.37|23894.37|23974.37|23894.37|23972.97|23892.97|10
1737681280000|2025-01-24 01:14:40|23974.35|23894.35|23971.85|23891.85|23974.35|23894.35|23971.13|23891.13|10
1737681290000|2025-01-24 01:14:50|23972.96|23892.96|23975.04|23895.04|23975.04|23895.04|23972.07|23892.07|10
1737681300000|2025-01-24 01:15:00|23974.94|23894.94|23971.53|23891.53|23974.94|23894.94|23971.53|23891.53|10
1737681310000|2025-01-24 01:15:10|23968.2|23888.2|23962.57|23882.57|23968.2|23888.2|23962.5|23882.5|10
1737681320000|2025-01-24 01:15:20|23962.58|23882.58|23961.12|23881.12|23962.6|23882.6|23959.76|23879.76|10
1737681330000|2025-01-24 01:15:30|23961.19|23881.19|23961.28|23881.28|23962.57|23882.57|23961.19|23881.19|9
1737681340000|2025-01-24 01:15:40|23961.35|23881.35|23960.73|23880.73|23962.57|23882.57|23960.73|23880.73|9
1737681350000|2025-01-24 01:15:50|23960.49|23880.49|23960.46|23880.46|23960.9|23880.9|23959.7|23879.7|10
1737681360000|2025-01-24 01:16:00|23960.02|23880.02|23953.53|23873.53|23960.02|23880.02|23953.53|23873.53|10
1737681370000|2025-01-24 01:16:10|23953.18|23873.18|23948.47|23868.47|23953.18|23873.18|23947.98|23867.98|10
1737681380000|2025-01-24 01:16:20|23948.39|23868.39|23942.28|23862.28|23948.39|23868.39|23942.28|23862.28|10
1737681390000|2025-01-24 01:16:30|23940.74|23860.74|23937.83|23857.83|23940.74|23860.74|23937.28|23857.28|10
1737681400000|2025-01-24 01:16:40|23938.06|23858.06|23939.75|23859.75|23941.22|23861.22|23938.06|23858.06|10
1737681410000|2025-01-24 01:16:50|23939.79|23859.79|23928.27|23848.27|23939.79|23859.79|23928.26|23848.26|10
1737681420000|2025-01-24 01:17:00|23928.89|23848.89|23928.92|23848.92|23929.25|23849.25|23928.39|23848.39|10
1737681430000|2025-01-24 01:17:10|23928.89|23848.89|23931.8|23851.8|23931.81|23851.81|23928.89|23848.89|10
1737681440000|2025-01-24 01:17:20|23935.56|23855.56|23936.63|23856.63|23937.75|23857.75|23935.12|23855.12|10
1737681450000|2025-01-24 01:17:30|23936.6|23856.6|23936.35|23856.35|23938.83|23858.83|23936.07|23856.07|9
1737681460000|2025-01-24 01:17:40|23936.41|23856.41|23932.92|23852.92|23937.63|23857.63|23932.85|23852.85|10
1737681470000|2025-01-24 01:17:50|23932.68|23852.68|23933.95|23853.95|23933.95|23853.95|23932.62|23852.62|10
1737681480000|2025-01-24 01:18:00|23933.83|23853.83|23934.27|23854.27|23934.41|23854.41|23933.17|23853.17|9
1737681490000|2025-01-24 01:18:10|23932.8|23852.8|23932.1|23852.1|23932.8|23852.8|23931.7|23851.7|10
1737681500000|2025-01-24 01:18:20|23932.44|23852.44|23932.87|23852.87|23934.16|23854.16|23932.44|23852.44|10
1737681510000|2025-01-24 01:18:30|23934.33|23854.33|23936.49|23856.49|23937.05|23857.05|23934.33|23854.33|10
1737681520000|2025-01-24 01:18:40|23936.63|23856.63|23935.08|23855.08|23936.63|23856.63|23935.06|23855.06|10
1737681530000|2025-01-24 01:18:50|23935.2|23855.2|23938.01|23858.01|23938.01|23858.01|23935.2|23855.2|10
1737681540000|2025-01-24 01:19:00|23938.95|23858.95|23949.44|23869.44|23949.44|23869.44|23938.95|23858.95|10
1737681550000|2025-01-24 01:19:10|23945.65|23865.65|23947.37|23867.37|23947.71|23867.71|23945.21|23865.21|10
1737681560000|2025-01-24 01:19:20|23947.35|23867.35|23949.5|23869.5|23949.66|23869.66|23947.17|23867.17|10
1737681570000|2025-01-24 01:19:30|23951.19|23871.19|23959.05|23879.05|23959.05|23879.05|23951.09|23871.09|10
1737681580000|2025-01-24 01:19:40|23959.04|23879.04|23961.06|23881.06|23961.06|23881.06|23958.76|23878.76|10
1737681590000|2025-01-24 01:19:50|23960.78|23880.78|23961.91|23881.91|23962.01|23882.01|23960.35|23880.35|10
1737681600000|2025-01-24 01:20:00|23962.36|23882.36|23971.32|23891.32|23971.32|23891.32|23962.36|23882.36|10
1737681610000|2025-01-24 01:20:10|23971.65|23891.65|23991.47|23911.47|23991.47|23911.47|23971.65|23891.65|10
1737681620000|2025-01-24 01:20:20|23991|23911|24010.31|23930.31|24010.31|23930.31|23991|23911|10
1737681630000|2025-01-24 01:20:30|24010.44|23930.44|24014.52|23934.52|24014.52|23934.52|24010.36|23930.36|10
1737681640000|2025-01-24 01:20:40|24014.74|23934.74|24014.33|23934.33|24014.74|23934.74|24010.84|23930.84|10
1737681650000|2025-01-24 01:20:50|24020.79|23940.79|24021.17|23941.17|24021.47|23941.47|24020.03|23940.03|10
1737681660000|2025-01-24 01:21:00|24021.2|23941.2|24025.3|23945.3|24025.3|23945.3|24021.2|23941.2|10
1737681670000|2025-01-24 01:21:10|24025.14|23945.14|24028.1|23948.1|24028.1|23948.1|24025.14|23945.14|10
1737681680000|2025-01-24 01:21:20|24028.43|23948.43|24029.09|23949.09|24029.09|23949.09|24027.39|23947.39|10
1737681690000|2025-01-24 01:21:30|24028.67|23948.67|24030.49|23950.49|24030.49|23950.49|24028.63|23948.63|10
1737681700000|2025-01-24 01:21:40|24030.61|23950.61|24029.31|23949.31|24030.83|23950.83|24028.86|23948.86|10
1737681710000|2025-01-24 01:21:50|24028.62|23948.62|24034.33|23954.33|24034.6|23954.6|24028.62|23948.62|10
1737681720000|2025-01-24 01:22:00|24034.62|23954.62|24035.94|23955.94|24036.37|23956.37|24034.62|23954.62|10
1737681730000|2025-01-24 01:22:10|24035.78|23955.78|24035.2|23955.2|24035.78|23955.78|24033.95|23953.95|9
1737681740000|2025-01-24 01:22:20|24035.02|23955.02|24037.87|23957.87|24037.87|23957.87|24033.4|23953.4|10
1737681750000|2025-01-24 01:22:30|24037.94|23957.94|24036.68|23956.68|24038.64|23958.64|24036.6|23956.6|10
1737681760000|2025-01-24 01:22:40|24036.73|23956.73|24039.07|23959.07|24039.07|23959.07|24036.57|23956.57|10
1737681770000|2025-01-24 01:22:50|24038.6|23958.6|24038.71|23958.71|24039.67|23959.67|24038.47|23958.47|10
1737681780000|2025-01-24 01:23:00|24039.64|23959.64|24040.52|23960.52|24041.26|23961.26|24039.64|23959.64|9
1737681790000|2025-01-24 01:23:10|24040.69|23960.69|24048.27|23968.27|24049.24|23969.24|24040.69|23960.69|10
1737681800000|2025-01-24 01:23:20|24049.86|23969.86|24046.93|23966.93|24050.29|23970.29|24046.91|23966.91|10
1737681810000|2025-01-24 01:23:30|24044.4|23964.4|24042.81|23962.81|24044.4|23964.4|24042.81|23962.81|9
1737681820000|2025-01-24 01:23:40|24042.88|23962.88|24042.81|23962.81|24044.59|23964.59|24042.81|23962.81|10
1737681830000|2025-01-24 01:23:50|24042.53|23962.53|24040.64|23960.64|24042.57|23962.57|24040.64|23960.64|10
1737681840000|2025-01-24 01:24:00|24040.6|23960.6|24039.97|23959.97|24040.6|23960.6|24037.67|23957.67|10
1737681850000|2025-01-24 01:24:10|24040.15|23960.15|24035.3|23955.3|24040.15|23960.15|24035.3|23955.3|10
1737681860000|2025-01-24 01:24:20|24034.51|23954.51|24026.56|23946.56|24034.51|23954.51|24026.56|23946.56|10
1737681870000|2025-01-24 01:24:30|24026.53|23946.53|24016.39|23936.39|24027.75|23947.75|24014.79|23934.79|9
1737681880000|2025-01-24 01:24:40|24016.43|23936.43|24016.91|23936.91|24016.91|23936.91|24016.24|23936.24|10
1737681890000|2025-01-24 01:24:50|24016.81|23936.81|24019.92|23939.92|24024.85|23944.85|24016.81|23936.81|10
1737681900000|2025-01-24 01:25:00|24019.47|23939.47|24018.81|23938.81|24019.47|23939.47|24018.54|23938.54|10
1737681910000|2025-01-24 01:25:10|24017.49|23937.49|24011.79|23931.79|24017.49|23937.49|24011.79|23931.79|10
1737681920000|2025-01-24 01:25:20|24011.75|23931.75|24009.15|23929.15|24011.75|23931.75|24007.38|23927.38|10
1737681930000|2025-01-24 01:25:30|24009.05|23929.05|24010.05|23930.05|24010.8|23930.8|24009.05|23929.05|9
1737681940000|2025-01-24 01:25:40|24010.48|23930.48|24011.39|23931.39|24011.39|23931.39|24010.48|23930.48|9
1737681950000|2025-01-24 01:25:50|24012.29|23932.29|24016.25|23936.25|24016.84|23936.84|24012.29|23932.29|10
1737681960000|2025-01-24 01:26:00|24016.45|23936.45|24015.84|23935.84|24016.45|23936.45|24015.84|23935.84|10
1737681970000|2025-01-24 01:26:10|24015.23|23935.23|24017.66|23937.66|24017.78|23937.78|24015.23|23935.23|10
1737681980000|2025-01-24 01:26:20|24017.68|23937.68|24019.81|23939.81|24019.81|23939.81|24017.68|23937.68|10
1737681990000|2025-01-24 01:26:30|24020.17|23940.17|24028.68|23948.68|24028.68|23948.68|24019.7|23939.7|10
1737682000000|2025-01-24 01:26:40|24028.71|23948.71|24030.6|23950.6|24031.23|23951.23|24028.71|23948.71|10
1737682010000|2025-01-24 01:26:50|24030.31|23950.31|24029.25|23949.25|24030.31|23950.31|24028.4|23948.4|10
1737682020000|2025-01-24 01:27:00|24028.92|23948.92|24028.63|23948.63|24029.6|23949.6|24028.63|23948.63|10
1737682030000|2025-01-24 01:27:10|24028.3|23948.3|24028.76|23948.76|24028.76|23948.76|24027.4|23947.4|9
1737682040000|2025-01-24 01:27:20|24028.78|23948.78|24028.44|23948.44|24028.78|23948.78|24027.38|23947.38|10
1737682050000|2025-01-24 01:27:30|24028.96|23948.96|24027.55|23947.55|24029.07|23949.07|24027.47|23947.47|9
1737682060000|2025-01-24 01:27:40|24026.63|23946.63|24026.2|23946.2|24028.16|23948.16|24026.2|23946.2|10
1737682070000|2025-01-24 01:27:50|24025.91|23945.91|24020.85|23940.85|24025.91|23945.91|24020.85|23940.85|9
1737682080000|2025-01-24 01:28:00|24020.75|23940.75|24019.55|23939.55|24020.75|23940.75|24018.81|23938.81|10
1737682090000|2025-01-24 01:28:10|24020.05|23940.05|24022.66|23942.66|24023.14|23943.14|24020.05|23940.05|10
1737682100000|2025-01-24 01:28:20|24022.37|23942.37|24025.38|23945.38|24025.38|23945.38|24022.16|23942.16|10
1737682110000|2025-01-24 01:28:30|24027.09|23947.09|24027.45|23947.45|24027.73|23947.73|24026.7|23946.7|10
1737682120000|2025-01-24 01:28:40|24027.5|23947.5|24023.48|23943.48|24029.42|23949.42|24023.48|23943.48|10
1737682130000|2025-01-24 01:28:50|24023.52|23943.52|24031.2|23951.2|24031.3|23951.3|24023.41|23943.41|10
1737682140000|2025-01-24 01:29:00|24034.55|23954.55|24043.48|23963.48|24043.48|23963.48|24034.16|23954.16|10
1737682150000|2025-01-24 01:29:10|24043.52|23963.52|24051.91|23971.91|24051.91|23971.91|24043.45|23963.45|10
1737682160000|2025-01-24 01:29:20|24052.45|23972.45|24046.87|23966.87|24052.48|23972.48|24046.87|23966.87|10
1737682170000|2025-01-24 01:29:30|24047.32|23967.32|24048.33|23968.33|24048.96|23968.96|24047.2|23967.2|10
1737682180000|2025-01-24 01:29:40|24048.19|23968.19|24049.95|23969.95|24050|23970|24048.19|23968.19|10
1737682190000|2025-01-24 01:29:50|24049.31|23969.31|24049.94|23969.94|24050.48|23970.48|24049.15|23969.15|10
1737682200000|2025-01-24 01:30:00|24049.96|23969.96|24041.35|23961.35|24049.96|23969.96|24039.42|23959.42|10
1737682210000|2025-01-24 01:30:10|24042.23|23962.23|24045.45|23965.45|24045.75|23965.75|24042.23|23962.23|10
1737682220000|2025-01-24 01:30:20|24045.65|23965.65|24051.1|23971.1|24051.1|23971.1|24045.65|23965.65|9
1737682230000|2025-01-24 01:30:30|24051.24|23971.24|24052.9|23972.9|24052.94|23972.94|24050.92|23970.92|10
1737682240000|2025-01-24 01:30:40|24053.1|23973.1|24047.43|23967.43|24053.1|23973.1|24047.43|23967.43|10
1737682250000|2025-01-24 01:30:50|24047.16|23967.16|24051.2|23971.2|24052.06|23972.06|24045.55|23965.55|10
1737682260000|2025-01-24 01:31:00|24051.07|23971.07|24048.82|23968.82|24051.32|23971.32|24048.58|23968.58|10
1737682270000|2025-01-24 01:31:10|24048.9|23968.9|24040.92|23960.92|24049.04|23969.04|24040.92|23960.92|10
1737682280000|2025-01-24 01:31:20|24040.98|23960.98|24036.5|23956.5|24041.09|23961.09|24036.5|23956.5|10
1737682290000|2025-01-24 01:31:30|24035.53|23955.53|24035.82|23955.82|24036.72|23956.72|24035.39|23955.39|9
1737682300000|2025-01-24 01:31:40|24035.96|23955.96|24032.08|23952.08|24035.96|23955.96|24031.65|23951.65|10
1737682310000|2025-01-24 01:31:50|24032.17|23952.17|24037.2|23957.2|24037.2|23957.2|24032.17|23952.17|10
1737682320000|2025-01-24 01:32:00|24036.89|23956.89|24045.61|23965.61|24045.61|23965.61|24036.89|23956.89|10
1737682330000|2025-01-24 01:32:10|24044.21|23964.21|24043.57|23963.57|24044.21|23964.21|24042.27|23962.27|10
1737682340000|2025-01-24 01:32:20|24043.52|23963.52|24047.48|23967.48|24047.48|23967.48|24043.52|23963.52|10
1737682350000|2025-01-24 01:32:30|24047.08|23967.08|24046.55|23966.55|24047.33|23967.33|24046.03|23966.03|10
1737682360000|2025-01-24 01:32:40|24046.78|23966.78|24044.58|23964.58|24046.86|23966.86|24044.16|23964.16|10
1737682370000|2025-01-24 01:32:50|24044.57|23964.57|24043.91|23963.91|24045.12|23965.12|24043.5|23963.5|10
1737682380000|2025-01-24 01:33:00|24043.65|23963.65|24042.21|23962.21|24043.65|23963.65|24042.21|23962.21|10
1737682390000|2025-01-24 01:33:10|24041.04|23961.04|24030.85|23950.85|24041.04|23961.04|24030.85|23950.85|10
1737682400000|2025-01-24 01:33:20|24031.05|23951.05|24031.17|23951.17|24031.66|23951.66|24030.46|23950.46|9
1737682410000|2025-01-24 01:33:30|24031.61|23951.61|24032.38|23952.38|24032.38|23952.38|24031.55|23951.55|10
1737682420000|2025-01-24 01:33:40|24033.02|23953.02|24037.87|23957.87|24038.12|23958.12|24033.02|23953.02|10
1737682430000|2025-01-24 01:33:50|24038.27|23958.27|24044.96|23964.96|24044.96|23964.96|24038.18|23958.18|9
1737682440000|2025-01-24 01:34:00|24045.57|23965.57|24044.99|23964.99|24046.68|23966.68|24044.99|23964.99|10
1737682450000|2025-01-24 01:34:10|24043.77|23963.77|24043.45|23963.45|24044.08|23964.08|24042.95|23962.95|10
1737682460000|2025-01-24 01:34:20|24043.57|23963.57|24041.41|23961.41|24043.57|23963.57|24041.33|23961.33|10
1737682470000|2025-01-24 01:34:30|24040.95|23960.95|24039.49|23959.49|24041.06|23961.06|24039.49|23959.49|10
1737682480000|2025-01-24 01:34:40|24040.12|23960.12|24039.12|23959.12|24040.12|23960.12|24038.57|23958.57|10
1737682490000|2025-01-24 01:34:50|24039.18|23959.18|24038.3|23958.3|24039.18|23959.18|24037.61|23957.61|10
1737682500000|2025-01-24 01:35:00|24038.43|23958.43|24039.99|23959.99|24041.06|23961.06|24038.26|23958.26|10
1737682510000|2025-01-24 01:35:10|24039.71|23959.71|24035.37|23955.37|24039.86|23959.86|24035.37|23955.37|10
1737682520000|2025-01-24 01:35:20|24034.9|23954.9|24038.08|23958.08|24038.08|23958.08|24034.9|23954.9|10
1737682530000|2025-01-24 01:35:30|24039.4|23959.4|24044.27|23964.27|24044.27|23964.27|24039.4|23959.4|10
1737682540000|2025-01-24 01:35:40|24046.06|23966.06|24041.98|23961.98|24046.06|23966.06|24041.98|23961.98|10
1737682550000|2025-01-24 01:35:50|24042.48|23962.48|24043.92|23963.92|24044.03|23964.03|24042.48|23962.48|10
1737682560000|2025-01-24 01:36:00|24043.82|23963.82|24044.71|23964.71|24044.97|23964.97|24043.82|23963.82|10
1737682570000|2025-01-24 01:36:10|24045.19|23965.19|24046.83|23966.83|24047.68|23967.68|24045.19|23965.19|10
1737682580000|2025-01-24 01:36:20|24047.01|23967.01|24048.48|23968.48|24048.48|23968.48|24046.99|23966.99|10
1737682590000|2025-01-24 01:36:30|24047.87|23967.87|24049.32|23969.32|24050.91|23970.91|24047.87|23967.87|10
1737682600000|2025-01-24 01:36:40|24049.29|23969.29|24050.38|23970.38|24051.3|23971.3|24049.29|23969.29|10
1737682610000|2025-01-24 01:36:50|24051.52|23971.52|24051.01|23971.01|24052.12|23972.12|24051.01|23971.01|10
1737682620000|2025-01-24 01:37:00|24050.18|23970.18|24045.76|23965.76|24050.18|23970.18|24045.76|23965.76|9
1737682630000|2025-01-24 01:37:10|24045.78|23965.78|24047.52|23967.52|24048.15|23968.15|24045.78|23965.78|10
1737682640000|2025-01-24 01:37:20|24046.92|23966.92|24038.17|23958.17|24046.92|23966.92|24038.17|23958.17|10
1737682650000|2025-01-24 01:37:30|24038.21|23958.21|24036.77|23956.77|24038.26|23958.26|24036.25|23956.25|10
1737682660000|2025-01-24 01:37:40|24037.08|23957.08|24031.95|23951.95|24037.08|23957.08|24031.88|23951.88|10
1737682670000|2025-01-24 01:37:50|24031.65|23951.65|24030.68|23950.68|24031.65|23951.65|24030.46|23950.46|10
1737682680000|2025-01-24 01:38:00|24030.44|23950.44|24025.84|23945.84|24030.54|23950.54|24025.84|23945.84|10
1737682690000|2025-01-24 01:38:10|24025.24|23945.24|24026|23946|24026.49|23946.49|24025.08|23945.08|10
1737682700000|2025-01-24 01:38:20|24025.47|23945.47|24025.32|23945.32|24025.47|23945.47|24024.14|23944.14|9
1737682710000|2025-01-24 01:38:30|24025.63|23945.63|24026.3|23946.3|24026.3|23946.3|24025.12|23945.12|10
1737682720000|2025-01-24 01:38:40|24026.38|23946.38|24024.87|23944.87|24027.49|23947.49|24024.87|23944.87|10
1737682730000|2025-01-24 01:38:50|24024.77|23944.77|24024.16|23944.16|24024.77|23944.77|24022.98|23942.98|9
1737682740000|2025-01-24 01:39:00|24020.11|23940.11|24019.58|23939.58|24020.72|23940.72|24019.22|23939.22|10
1737682750000|2025-01-24 01:39:10|24020.04|23940.04|24021.34|23941.34|24021.34|23941.34|24020|23940|10
1737682760000|2025-01-24 01:39:20|24021.33|23941.33|24022.63|23942.63|24022.63|23942.63|24021.33|23941.33|10
1737682770000|2025-01-24 01:39:30|24023.03|23943.03|24014.03|23934.03|24023.03|23943.03|24013.86|23933.86|10
1737682780000|2025-01-24 01:39:40|24011.22|23931.22|24003.11|23923.11|24011.22|23931.22|24003.11|23923.11|10
1737682790000|2025-01-24 01:39:50|24003.02|23923.02|24001.65|23921.65|24003.02|23923.02|24001.14|23921.14|10
1737682800000|2025-01-24 01:40:00|24001.67|23921.67|24002.86|23922.86|24004.47|23924.47|24001.67|23921.67|10
1737682810000|2025-01-24 01:40:10|24002.82|23922.82|24004.45|23924.45|24004.45|23924.45|24002.56|23922.56|10
1737682820000|2025-01-24 01:40:20|24003.56|23923.56|23998.26|23918.26|24003.56|23923.56|23998.08|23918.08|10
1737682830000|2025-01-24 01:40:30|23998.24|23918.24|24001.98|23921.98|24002.19|23922.19|23998.24|23918.24|10
1737682840000|2025-01-24 01:40:40|24001.92|23921.92|24004.04|23924.04|24004.04|23924.04|24001.92|23921.92|10
1737682850000|2025-01-24 01:40:50|24003.3|23923.3|24003.31|23923.31|24003.31|23923.31|24002.78|23922.78|9
1737682860000|2025-01-24 01:41:00|24003.43|23923.43|24005.16|23925.16|24005.74|23925.74|24003.43|23923.43|10
1737682870000|2025-01-24 01:41:10|24005.19|23925.19|24002.87|23922.87|24005.71|23925.71|24002.87|23922.87|10
1737682880000|2025-01-24 01:41:20|24003.28|23923.28|24001.18|23921.18|24003.28|23923.28|24000.95|23920.95|10
1737682890000|2025-01-24 01:41:30|24000.9|23920.9|23998.83|23918.83|24000.9|23920.9|23998.45|23918.45|10
1737682900000|2025-01-24 01:41:40|23999.05|23919.05|24001.55|23921.55|24001.55|23921.55|23998.77|23918.77|10
1737682910000|2025-01-24 01:41:50|24000.82|23920.82|23997.98|23917.98|24000.82|23920.82|23997.98|23917.98|10
1737682920000|2025-01-24 01:42:00|23998.12|23918.12|23996.94|23916.94|23998.28|23918.28|23996.55|23916.55|10
1737682930000|2025-01-24 01:42:10|23996.97|23916.97|23996.3|23916.3|23996.97|23916.97|23995.87|23915.87|10
1737682940000|2025-01-24 01:42:20|23996.31|23916.31|23992.53|23912.53|23996.31|23916.31|23992.53|23912.53|10
1737682950000|2025-01-24 01:42:30|23991.72|23911.72|23983.38|23903.38|23991.72|23911.72|23983.38|23903.38|10
1737682960000|2025-01-24 01:42:40|23982.66|23902.66|23982.91|23902.91|23983.96|23903.96|23982.19|23902.19|9
1737682970000|2025-01-24 01:42:50|23982.92|23902.92|23981.87|23901.87|23985.06|23905.06|23981.87|23901.87|10
1737682980000|2025-01-24 01:43:00|23981.2|23901.2|23981.49|23901.49|23981.51|23901.51|23980.5|23900.5|10
1737682990000|2025-01-24 01:43:10|23981.86|23901.86|23982.59|23902.59|23982.59|23902.59|23981.57|23901.57|10
1737683000000|2025-01-24 01:43:20|23981.45|23901.45|23979.25|23899.25|23981.45|23901.45|23979.25|23899.25|10
1737683010000|2025-01-24 01:43:30|23979.24|23899.24|23978.88|23898.88|23979.24|23899.24|23978.13|23898.13|9
1737683020000|2025-01-24 01:43:40|23979|23899|23978.49|23898.49|23979.26|23899.26|23978.45|23898.45|10
1737683030000|2025-01-24 01:43:50|23978.47|23898.47|23977.15|23897.15|23979.37|23899.37|23976.48|23896.48|10
1737683040000|2025-01-24 01:44:00|23977.35|23897.35|23976.34|23896.34|23978.33|23898.33|23975.9|23895.9|9
1737683050000|2025-01-24 01:44:10|23976.21|23896.21|23971.65|23891.65|23976.21|23896.21|23971.65|23891.65|10
1737683060000|2025-01-24 01:44:20|23971.5|23891.5|23968.96|23888.96|23972.24|23892.24|23968.96|23888.96|10
1737683070000|2025-01-24 01:44:30|23968.28|23888.28|23966.29|23886.29|23968.28|23888.28|23966.29|23886.29|10
1737683080000|2025-01-24 01:44:40|23966.64|23886.64|23964.36|23884.36|23967.64|23887.64|23964.36|23884.36|10
1737683090000|2025-01-24 01:44:50|23964.3|23884.3|23965.78|23885.78|23966.94|23886.94|23964.3|23884.3|10
1737683100000|2025-01-24 01:45:00|23965.7|23885.7|23970.4|23890.4|23970.5|23890.5|23965.6|23885.6|10
1737683110000|2025-01-24 01:45:10|23970.58|23890.58|23972.49|23892.49|23972.49|23892.49|23970.33|23890.33|10
1737683120000|2025-01-24 01:45:20|23972.56|23892.56|23969.7|23889.7|23972.86|23892.86|23968.56|23888.56|10
1737683130000|2025-01-24 01:45:30|23969.6|23889.6|23972.07|23892.07|23972.07|23892.07|23969.4|23889.4|10
1737683140000|2025-01-24 01:45:40|23972.04|23892.04|23962.35|23882.35|23972.04|23892.04|23962.35|23882.35|10
1737683150000|2025-01-24 01:45:50|23962.31|23882.31|23960.33|23880.33|23962.31|23882.31|23960.33|23880.33|10
1737683160000|2025-01-24 01:46:00|23960.2|23880.2|23960.03|23880.03|23960.45|23880.45|23959.6|23879.6|10
1737683170000|2025-01-24 01:46:10|23959.96|23879.96|23961.94|23881.94|23961.94|23881.94|23959.96|23879.96|10
1737683180000|2025-01-24 01:46:20|23962.26|23882.26|23960.39|23880.39|23962.5|23882.5|23960.39|23880.39|9
1737683190000|2025-01-24 01:46:30|23959.71|23879.71|23957.03|23877.03|23959.71|23879.71|23955.81|23875.81|10
1737683200000|2025-01-24 01:46:40|23955.45|23875.45|23954.58|23874.58|23955.45|23875.45|23954.58|23874.58|10
1737683210000|2025-01-24 01:46:50|23953.4|23873.4|23953.07|23873.07|23954.1|23874.1|23952.91|23872.91|10
1737683220000|2025-01-24 01:47:00|23951.2|23871.2|23950.62|23870.62|23951.85|23871.85|23950.62|23870.62|10
1737683230000|2025-01-24 01:47:10|23950.56|23870.56|23944.47|23864.47|23950.56|23870.56|23944.47|23864.47|10
1737683240000|2025-01-24 01:47:20|23944.23|23864.23|23942.57|23862.57|23944.23|23864.23|23942.57|23862.57|10
1737683250000|2025-01-24 01:47:30|23941.96|23861.96|23942.45|23862.45|23943.39|23863.39|23941.96|23861.96|10
1737683260000|2025-01-24 01:47:40|23942.21|23862.21|23945.06|23865.06|23945.06|23865.06|23942.21|23862.21|10
1737683270000|2025-01-24 01:47:50|23944.7|23864.7|23944.45|23864.45|23945.29|23865.29|23943.74|23863.74|10
1737683280000|2025-01-24 01:48:00|23944.24|23864.24|23948.71|23868.71|23949.03|23869.03|23944.24|23864.24|10
1737683290000|2025-01-24 01:48:10|23948.89|23868.89|23949.14|23869.14|23950.17|23870.17|23948.89|23868.89|10
1737683300000|2025-01-24 01:48:20|23948.95|23868.95|23946.9|23866.9|23948.95|23868.95|23946.9|23866.9|9
1737683310000|2025-01-24 01:48:30|23946.23|23866.23|23942.41|23862.41|23946.83|23866.83|23942.41|23862.41|10
1737683320000|2025-01-24 01:48:40|23942.32|23862.32|23940.93|23860.93|23942.32|23862.32|23940.78|23860.78|10
1737683330000|2025-01-24 01:48:50|23941.39|23861.39|23935.55|23855.55|23941.64|23861.64|23935.55|23855.55|10
1737683340000|2025-01-24 01:49:00|23935.3|23855.3|23929.75|23849.75|23935.3|23855.3|23929.75|23849.75|9
1737683350000|2025-01-24 01:49:10|23930.39|23850.39|23927.87|23847.87|23930.39|23850.39|23927.87|23847.87|10
1737683360000|2025-01-24 01:49:20|23927.53|23847.53|23927.61|23847.61|23927.72|23847.72|23927.11|23847.11|9
1737683370000|2025-01-24 01:49:30|23927.63|23847.63|23927.43|23847.43|23928.91|23848.91|23927.43|23847.43|9
1737683380000|2025-01-24 01:49:40|23927.32|23847.32|23926.57|23846.57|23927.32|23847.32|23926.15|23846.15|10
1737683390000|2025-01-24 01:49:50|23925.31|23845.31|23922.96|23842.96|23925.51|23845.51|23922.69|23842.69|10
1737683400000|2025-01-24 01:50:00|23922.1|23842.1|23922.88|23842.88|23922.94|23842.94|23921.34|23841.34|10
1737683410000|2025-01-24 01:50:10|23923.01|23843.01|23924.96|23844.96|23926.08|23846.08|23922.85|23842.85|10
1737683420000|2025-01-24 01:50:20|23925.04|23845.04|23920.29|23840.29|23925.04|23845.04|23920.29|23840.29|10
1737683430000|2025-01-24 01:50:30|23919.79|23839.79|23921.46|23841.46|23922.26|23842.26|23919.75|23839.75|9
1737683440000|2025-01-24 01:50:40|23922.18|23842.18|23923.46|23843.46|23923.46|23843.46|23920.85|23840.85|10
1737683450000|2025-01-24 01:50:50|23924.88|23844.88|23926.01|23846.01|23928.07|23848.07|23924.88|23844.88|10
1737683460000|2025-01-24 01:51:00|23925.85|23845.85|23926.81|23846.81|23926.81|23846.81|23924.85|23844.85|10
1737683470000|2025-01-24 01:51:10|23926.99|23846.99|23927.23|23847.23|23927.78|23847.78|23926.99|23846.99|10
1737683480000|2025-01-24 01:51:20|23926.6|23846.6|23930.39|23850.39|23931.24|23851.24|23925.97|23845.97|10
1737683490000|2025-01-24 01:51:30|23930.91|23850.91|23930.73|23850.73|23930.91|23850.91|23929.96|23849.96|10
1737683500000|2025-01-24 01:51:40|23930.93|23850.93|23932.77|23852.77|23932.77|23852.77|23930.93|23850.93|10
1737683510000|2025-01-24 01:51:50|23932.95|23852.95|23930.2|23850.2|23932.95|23852.95|23930.2|23850.2|10
1737683520000|2025-01-24 01:52:00|23928.46|23848.46|23913.24|23833.24|23928.46|23848.46|23913.24|23833.24|10
1737683530000|2025-01-24 01:52:10|23912.01|23832.01|23908.96|23828.96|23912.01|23832.01|23908.79|23828.79|10
1737683540000|2025-01-24 01:52:20|23908.99|23828.99|23904.2|23824.2|23908.99|23828.99|23904.2|23824.2|10
1737683550000|2025-01-24 01:52:30|23904.44|23824.44|23904.96|23824.96|23905.63|23825.63|23904.43|23824.43|10
1737683560000|2025-01-24 01:52:40|23904.84|23824.84|23908.21|23828.21|23908.21|23828.21|23904.79|23824.79|10
1737683570000|2025-01-24 01:52:50|23907.78|23827.78|23903.57|23823.57|23907.78|23827.78|23903.27|23823.27|10
1737683580000|2025-01-24 01:53:00|23904.09|23824.09|23903.11|23823.11|23904.17|23824.17|23902.92|23822.92|10
1737683590000|2025-01-24 01:53:10|23902.61|23822.61|23895.87|23815.87|23902.7|23822.7|23895.87|23815.87|10
1737683600000|2025-01-24 01:53:20|23894.68|23814.68|23890.45|23810.45|23894.68|23814.68|23890.45|23810.45|10
1737683610000|2025-01-24 01:53:30|23890.29|23810.29|23886.27|23806.27|23890.5|23810.5|23885.81|23805.81|10
1737683620000|2025-01-24 01:53:40|23885.31|23805.31|23885.23|23805.23|23885.31|23805.31|23884.46|23804.46|10
1737683630000|2025-01-24 01:53:50|23884.9|23804.9|23887.66|23807.66|23888.55|23808.55|23884.9|23804.9|10
1737683640000|2025-01-24 01:54:00|23887.53|23807.53|23884.69|23804.69|23887.55|23807.55|23884.69|23804.69|10
1737683650000|2025-01-24 01:54:10|23883.99|23803.99|23871.97|23791.97|23883.99|23803.99|23871.97|23791.97|10
1737683660000|2025-01-24 01:54:20|23871.99|23791.99|23871.06|23791.06|23871.99|23791.99|23870.97|23790.97|10
1737683670000|2025-01-24 01:54:30|23870.66|23790.66|23865.15|23785.15|23871.06|23791.06|23864.93|23784.93|10
1737683680000|2025-01-24 01:54:40|23864.96|23784.96|23864.75|23784.75|23865.72|23785.72|23864.55|23784.55|8
1737683690000|2025-01-24 01:54:50|23864.61|23784.61|23864.35|23784.35|23864.95|23784.95|23864.3|23784.3|8
1737683700000|2025-01-24 01:55:00|23864.44|23784.44|23863.14|23783.14|23864.87|23784.87|23863.08|23783.08|10
1737683710000|2025-01-24 01:55:10|23862.77|23782.77|23858.49|23778.49|23862.77|23782.77|23858.49|23778.49|10
1737683720000|2025-01-24 01:55:20|23858.48|23778.48|23857.87|23777.87|23858.64|23778.64|23857.66|23777.66|10
1737683730000|2025-01-24 01:55:30|23858.46|23778.46|23860.39|23780.39|23860.39|23780.39|23858.46|23778.46|10
1737683740000|2025-01-24 01:55:40|23860.65|23780.65|23854.74|23774.74|23860.65|23780.65|23854.74|23774.74|10
1737683750000|2025-01-24 01:55:50|23854.01|23774.01|23854.85|23774.85|23855.93|23775.93|23853.78|23773.78|10
1737683760000|2025-01-24 01:56:00|23854.41|23774.41|23853.35|23773.35|23856.3|23776.3|23853.35|23773.35|9
1737683770000|2025-01-24 01:56:10|23853.36|23773.36|23855.65|23775.65|23856.62|23776.62|23853.36|23773.36|9
1737683780000|2025-01-24 01:56:20|23855.45|23775.45|23851.82|23771.82|23855.45|23775.45|23851.52|23771.52|10
1737683790000|2025-01-24 01:56:30|23852.43|23772.43|23856.17|23776.17|23856.17|23776.17|23852.29|23772.29|10
1737683800000|2025-01-24 01:56:40|23856.23|23776.23|23857.4|23777.4|23858.01|23778.01|23855.74|23775.74|10
1737683810000|2025-01-24 01:56:50|23857.24|23777.24|23856.91|23776.91|23857.24|23777.24|23856|23776|9
1737683820000|2025-01-24 01:57:00|23856.9|23776.9|23860.28|23780.28|23860.88|23780.88|23856.13|23776.13|9
1737683830000|2025-01-24 01:57:10|23860.7|23780.7|23858.89|23778.89|23860.7|23780.7|23858.59|23778.59|10
1737683840000|2025-01-24 01:57:20|23858.97|23778.97|23864.05|23784.05|23864.05|23784.05|23858.58|23778.58|9
1737683850000|2025-01-24 01:57:30|23864.69|23784.69|23863.11|23783.11|23864.69|23784.69|23862.69|23782.69|10
1737683860000|2025-01-24 01:57:40|23863.07|23783.07|23864.06|23784.06|23864.25|23784.25|23862.45|23782.45|10
1737683870000|2025-01-24 01:57:50|23863.51|23783.51|23863.28|23783.28|23863.51|23783.51|23862.88|23782.88|10
1737683880000|2025-01-24 01:58:00|23863.34|23783.34|23866.39|23786.39|23866.54|23786.54|23862.99|23782.99|10
1737683890000|2025-01-24 01:58:10|23866.89|23786.89|23869.79|23789.79|23869.79|23789.79|23866.89|23786.89|10
1737683900000|2025-01-24 01:58:20|23869.81|23789.81|23870.46|23790.46|23870.46|23790.46|23869.35|23789.35|10
1737683910000|2025-01-24 01:58:30|23871.01|23791.01|23870.34|23790.34|23871.01|23791.01|23870.09|23790.09|9
1737683920000|2025-01-24 01:58:40|23870.32|23790.32|23880.42|23800.42|23880.42|23800.42|23870.32|23790.32|10
1737683930000|2025-01-24 01:58:50|23881.06|23801.06|23883.56|23803.56|23883.56|23803.56|23881.06|23801.06|9
1737683940000|2025-01-24 01:59:00|23884.63|23804.63|23885.54|23805.54|23885.88|23805.88|23883.96|23803.96|10
1737683950000|2025-01-24 01:59:10|23885.82|23805.82|23886.24|23806.24|23886.24|23806.24|23885.34|23805.34|10
1737683960000|2025-01-24 01:59:20|23886.32|23806.32|23888.23|23808.23|23888.23|23808.23|23886.32|23806.32|10
1737683970000|2025-01-24 01:59:30|23893.86|23813.86|23896.12|23816.12|23896.12|23816.12|23893.81|23813.81|10
1737683980000|2025-01-24 01:59:40|23896.33|23816.33|23895.84|23815.84|23896.51|23816.51|23895.06|23815.06|10
1737683990000|2025-01-24 01:59:50|23896.4|23816.4|23896.8|23816.8|23896.89|23816.89|23896.02|23816.02|10
1737684000000|2025-01-24 02:00:00|23896.92|23816.92|23897.61|23817.61|23899.15|23819.15|23896.92|23816.92|10
1737684010000|2025-01-24 02:00:10|23897.99|23817.99|23904.4|23824.4|23904.4|23824.4|23897.47|23817.47|10
1737684020000|2025-01-24 02:00:20|23904.85|23824.85|23906.79|23826.79|23906.79|23826.79|23904.85|23824.85|9
1737684030000|2025-01-24 02:00:30|23907.49|23827.49|23904.9|23824.9|23907.49|23827.49|23904.9|23824.9|10
1737684040000|2025-01-24 02:00:40|23905.35|23825.35|23905.89|23825.89|23906.1|23826.1|23905.35|23825.35|10
1737684050000|2025-01-24 02:00:50|23906.59|23826.59|23909.6|23829.6|23909.6|23829.6|23906.05|23826.05|10
1737684060000|2025-01-24 02:01:00|23909.32|23829.32|23903.86|23823.86|23909.32|23829.32|23903.86|23823.86|10
1737684070000|2025-01-24 02:01:10|23901.14|23821.14|23896.46|23816.46|23901.14|23821.14|23896.34|23816.34|10
1737684080000|2025-01-24 02:01:20|23896.86|23816.86|23889.3|23809.3|23896.86|23816.86|23889.3|23809.3|10
1737684090000|2025-01-24 02:01:30|23889.19|23809.19|23888.46|23808.46|23889.55|23809.55|23887.98|23807.98|9
1737684100000|2025-01-24 02:01:40|23888.34|23808.34|23886.56|23806.56|23888.34|23808.34|23886.5|23806.5|10
1737684110000|2025-01-24 02:01:50|23886.6|23806.6|23883.73|23803.73|23886.88|23806.88|23883.73|23803.73|10
1737684120000|2025-01-24 02:02:00|23883.64|23803.64|23881.14|23801.14|23883.64|23803.64|23880.99|23800.99|10
1737684130000|2025-01-24 02:02:10|23880.8|23800.8|23861.42|23781.42|23880.8|23800.8|23861.42|23781.42|10
1737684140000|2025-01-24 02:02:20|23861.67|23781.67|23858.13|23778.13|23861.75|23781.75|23858.13|23778.13|10
1737684150000|2025-01-24 02:02:30|23858.04|23778.04|23852.19|23772.19|23858.04|23778.04|23852.19|23772.19|10
1737684160000|2025-01-24 02:02:40|23852.26|23772.26|23848.81|23768.81|23852.26|23772.26|23848.81|23768.81|10
1737684170000|2025-01-24 02:02:50|23848.25|23768.25|23843.41|23763.41|23848.71|23768.71|23843.41|23763.41|9
1737684180000|2025-01-24 02:03:00|23843.5|23763.5|23847.85|23767.85|23849.14|23769.14|23843.36|23763.36|10
1737684190000|2025-01-24 02:03:10|23847.75|23767.75|23852.76|23772.76|23852.76|23772.76|23847.75|23767.75|10
1737684200000|2025-01-24 02:03:20|23852.73|23772.73|23848.4|23768.4|23852.95|23772.95|23848.03|23768.03|10
1737684210000|2025-01-24 02:03:30|23848.59|23768.59|23843.31|23763.31|23848.59|23768.59|23843.31|23763.31|10
1737684220000|2025-01-24 02:03:40|23843.07|23763.07|23840.77|23760.77|23843.7|23763.7|23840.77|23760.77|10
1737684230000|2025-01-24 02:03:50|23840.44|23760.44|23837.44|23757.44|23841.52|23761.52|23837.44|23757.44|10
1737684240000|2025-01-24 02:04:00|23837.05|23757.05|23832.72|23752.72|23837.13|23757.13|23832.71|23752.71|10
1737684250000|2025-01-24 02:04:10|23834.25|23754.25|23835.09|23755.09|23835.7|23755.7|23833.89|23753.89|10
1737684260000|2025-01-24 02:04:20|23835.55|23755.55|23840.95|23760.95|23840.95|23760.95|23835.55|23755.55|10
1737684270000|2025-01-24 02:04:30|23841.39|23761.39|23843.73|23763.73|23843.89|23763.89|23841.39|23761.39|9
1737684280000|2025-01-24 02:04:40|23844.08|23764.08|23839.18|23759.18|23844.08|23764.08|23838.46|23758.46|10
1737684290000|2025-01-24 02:04:50|23844.57|23764.57|23847.61|23767.61|23847.61|23767.61|23844.57|23764.57|10
1737684300000|2025-01-24 02:05:00|23847.91|23767.91|23841.15|23761.15|23847.91|23767.91|23840.3|23760.3|10
1737684310000|2025-01-24 02:05:10|23841.18|23761.18|23846.87|23766.87|23846.92|23766.92|23841.18|23761.18|10
1737684320000|2025-01-24 02:05:20|23848.48|23768.48|23855.44|23775.44|23856.42|23776.42|23848.48|23768.48|10
1737684330000|2025-01-24 02:05:30|23856.08|23776.08|23854.84|23774.84|23857.08|23777.08|23854.31|23774.31|10
1737684340000|2025-01-24 02:05:40|23854.22|23774.22|23848.9|23768.9|23854.22|23774.22|23848.9|23768.9|10
1737684350000|2025-01-24 02:05:50|23848.82|23768.82|23845.49|23765.49|23848.82|23768.82|23844.77|23764.77|10
1737684360000|2025-01-24 02:06:00|23844.59|23764.59|23847.17|23767.17|23847.17|23767.17|23844.36|23764.36|10
1737684370000|2025-01-24 02:06:10|23847.21|23767.21|23855.4|23775.4|23855.4|23775.4|23847.21|23767.21|10
1737684380000|2025-01-24 02:06:20|23855.23|23775.23|23852.08|23772.08|23855.23|23775.23|23849.13|23769.13|10
1737684390000|2025-01-24 02:06:30|23852.51|23772.51|23853.96|23773.96|23854.18|23774.18|23850.87|23770.87|10
1737684400000|2025-01-24 02:06:40|23854.72|23774.72|23858.7|23778.7|23858.7|23778.7|23853.53|23773.53|10
1737684410000|2025-01-24 02:06:50|23859.32|23779.32|23864.5|23784.5|23864.5|23784.5|23858.99|23778.99|10
1737684420000|2025-01-24 02:07:00|23865.03|23785.03|23863.11|23783.11|23865.03|23785.03|23863.11|23783.11|10
1737684430000|2025-01-24 02:07:10|23864.5|23784.5|23866.11|23786.11|23866.6|23786.6|23864.5|23784.5|10
1737684440000|2025-01-24 02:07:20|23866.81|23786.81|23875.89|23795.89|23875.89|23795.89|23866.81|23786.81|10
1737684450000|2025-01-24 02:07:30|23875.78|23795.78|23875.35|23795.35|23875.84|23795.84|23874.34|23794.34|7
1737684460000|2025-01-24 02:07:40|23875.76|23795.76|23877.7|23797.7|23877.9|23797.9|23875.76|23795.76|9
1737684470000|2025-01-24 02:07:50|23878.52|23798.52|23884.03|23804.03|23884.03|23804.03|23878.16|23798.16|10
1737684480000|2025-01-24 02:08:00|23883.79|23803.79|23890.63|23810.63|23891.24|23811.24|23883.59|23803.59|10
1737684490000|2025-01-24 02:08:10|23891.01|23811.01|23892.23|23812.23|23892.26|23812.26|23891.01|23811.01|10
1737684500000|2025-01-24 02:08:20|23890.84|23810.84|23889.35|23809.35|23890.84|23810.84|23889.04|23809.04|10
1737684510000|2025-01-24 02:08:30|23889.29|23809.29|23887.71|23807.71|23890.19|23810.19|23887.71|23807.71|10
1737684520000|2025-01-24 02:08:40|23887.56|23807.56|23885.82|23805.82|23887.56|23807.56|23885.36|23805.36|10
1737684530000|2025-01-24 02:08:50|23886.22|23806.22|23886.21|23806.21|23886.34|23806.34|23885.57|23805.57|10
1737684540000|2025-01-24 02:09:00|23885.91|23805.91|23884.73|23804.73|23886.53|23806.53|23884.48|23804.48|10
1737684550000|2025-01-24 02:09:10|23884.53|23804.53|23880.66|23800.66|23884.53|23804.53|23880.66|23800.66|9
1737684560000|2025-01-24 02:09:20|23881.19|23801.19|23874.52|23794.52|23881.24|23801.24|23874.1|23794.1|10
1737684570000|2025-01-24 02:09:30|23875.53|23795.53|23872.68|23792.68|23875.53|23795.53|23872.62|23792.62|10
1737684580000|2025-01-24 02:09:40|23871.65|23791.65|23865.2|23785.2|23871.65|23791.65|23865.2|23785.2|10
1737684590000|2025-01-24 02:09:50|23865.33|23785.33|23865.82|23785.82|23867.01|23787.01|23865.33|23785.33|10
1737684600000|2025-01-24 02:10:00|23866.66|23786.66|23869.23|23789.23|23870.51|23790.51|23866.66|23786.66|10
1737684610000|2025-01-24 02:10:10|23869.05|23789.05|23862.51|23782.51|23869.64|23789.64|23862.51|23782.51|10
1737684620000|2025-01-24 02:10:20|23862.89|23782.89|23860.67|23780.67|23863.04|23783.04|23860.67|23780.67|10
1737684630000|2025-01-24 02:10:30|23860.8|23780.8|23860.7|23780.7|23861.16|23781.16|23860.05|23780.05|9
1737684640000|2025-01-24 02:10:40|23859.44|23779.44|23858.83|23778.83|23860.42|23780.42|23858.83|23778.83|10
1737684650000|2025-01-24 02:10:50|23859.27|23779.27|23857.89|23777.89|23859.27|23779.27|23857.89|23777.89|10
1737684660000|2025-01-24 02:11:00|23857.79|23777.79|23855.33|23775.33|23857.88|23777.88|23855.33|23775.33|10
1737684670000|2025-01-24 02:11:10|23854.85|23774.85|23850.77|23770.77|23855.66|23775.66|23850.77|23770.77|10
1737684680000|2025-01-24 02:11:20|23850.11|23770.11|23849.38|23769.38|23851.06|23771.06|23849.38|23769.38|10
1737684690000|2025-01-24 02:11:30|23849.29|23769.29|23847.8|23767.8|23849.29|23769.29|23847.71|23767.71|10
1737684700000|2025-01-24 02:11:40|23847.76|23767.76|23856.05|23776.05|23856.75|23776.75|23847|23767|9
1737684710000|2025-01-24 02:11:50|23856.2|23776.2|23857.65|23777.65|23857.65|23777.65|23855.44|23775.44|9
1737684720000|2025-01-24 02:12:00|23858.77|23778.77|23863.38|23783.38|23865.06|23785.06|23858.77|23778.77|10
1737684730000|2025-01-24 02:12:10|23865.41|23785.41|23873.71|23793.71|23874.06|23794.06|23865.41|23785.41|10
1737684740000|2025-01-24 02:12:20|23874.75|23794.75|23872.24|23792.24|23874.84|23794.84|23872.24|23792.24|10
1737684750000|2025-01-24 02:12:30|23871.36|23791.36|23876.81|23796.81|23876.92|23796.92|23871.36|23791.36|10
1737684760000|2025-01-24 02:12:40|23877.03|23797.03|23881.25|23801.25|23881.25|23801.25|23876.74|23796.74|10
1737684770000|2025-01-24 02:12:50|23881.28|23801.28|23880.98|23800.98|23881.28|23801.28|23879.99|23799.99|10
1737684780000|2025-01-24 02:13:00|23881.08|23801.08|23876.73|23796.73|23881.13|23801.13|23876.73|23796.73|10
1737684790000|2025-01-24 02:13:10|23876.53|23796.53|23876.78|23796.78|23877.6|23797.6|23876.53|23796.53|10
1737684800000|2025-01-24 02:13:20|23877.73|23797.73|23877.15|23797.15|23877.95|23797.95|23876.85|23796.85|10
1737684810000|2025-01-24 02:13:30|23876.73|23796.73|23872.95|23792.95|23876.73|23796.73|23872.42|23792.42|10
1737684820000|2025-01-24 02:13:40|23872.96|23792.96|23876.61|23796.61|23876.61|23796.61|23872.96|23792.96|10
1737684830000|2025-01-24 02:13:50|23877|23797|23876.74|23796.74|23877.43|23797.43|23876.74|23796.74|9
1737684840000|2025-01-24 02:14:00|23876.75|23796.75|23876.39|23796.39|23877.44|23797.44|23875.3|23795.3|10
1737684850000|2025-01-24 02:14:10|23876.43|23796.43|23879.7|23799.7|23879.7|23799.7|23876.43|23796.43|9
1737684860000|2025-01-24 02:14:20|23879.48|23799.48|23880.18|23800.18|23880.49|23800.49|23879.48|23799.48|9
1737684870000|2025-01-24 02:14:30|23880.23|23800.23|23879.9|23799.9|23880.48|23800.48|23879.88|23799.88|9
1737684880000|2025-01-24 02:14:40|23879.93|23799.93|23881.57|23801.57|23881.57|23801.57|23879.93|23799.93|10
1737684890000|2025-01-24 02:14:50|23881.19|23801.19|23884.91|23804.91|23884.91|23804.91|23881.19|23801.19|10
1737684900000|2025-01-24 02:15:00|23884.45|23804.45|23884.27|23804.27|23884.45|23804.45|23883.07|23803.07|10
1737684910000|2025-01-24 02:15:10|23884.23|23804.23|23885.54|23805.54|23885.69|23805.69|23884.23|23804.23|10
1737684920000|2025-01-24 02:15:20|23885.97|23805.97|23887.79|23807.79|23887.79|23807.79|23885.07|23805.07|10
1737684930000|2025-01-24 02:15:30|23888.84|23808.84|23894.1|23814.1|23894.1|23814.1|23888.84|23808.84|10
1737684940000|2025-01-24 02:15:40|23894.46|23814.46|23896.87|23816.87|23896.87|23816.87|23894.46|23814.46|10
1737684950000|2025-01-24 02:15:50|23896.84|23816.84|23896|23816|23897.76|23817.76|23896|23816|10
1737684960000|2025-01-24 02:16:00|23895.14|23815.14|23897.41|23817.41|23897.44|23817.44|23894.91|23814.91|10
1737684970000|2025-01-24 02:16:10|23897.81|23817.81|23898.32|23818.32|23898.89|23818.89|23896.97|23816.97|10
1737684980000|2025-01-24 02:16:20|23898.35|23818.35|23905.35|23825.35|23905.35|23825.35|23898.35|23818.35|9
1737684990000|2025-01-24 02:16:30|23904.19|23824.19|23907.19|23827.19|23907.19|23827.19|23904.19|23824.19|10
1737685000000|2025-01-24 02:16:40|23907.36|23827.36|23911.37|23831.37|23911.72|23831.72|23907.33|23827.33|10
1737685010000|2025-01-24 02:16:50|23911.35|23831.35|23914.78|23834.78|23914.78|23834.78|23911.35|23831.35|10
1737685020000|2025-01-24 02:17:00|23914.73|23834.73|23933.43|23853.43|23933.65|23853.65|23914.73|23834.73|10
1737685030000|2025-01-24 02:17:10|23935.61|23855.61|23933.29|23853.29|23935.61|23855.61|23933.29|23853.29|10
1737685040000|2025-01-24 02:17:20|23934.23|23854.23|23936.73|23856.73|23937.63|23857.63|23934.23|23854.23|10
1737685050000|2025-01-24 02:17:30|23936.54|23856.54|23934.92|23854.92|23936.54|23856.54|23934.57|23854.57|10
1737685060000|2025-01-24 02:17:40|23934.81|23854.81|23935.91|23855.91|23935.91|23855.91|23933.53|23853.53|9
1737685070000|2025-01-24 02:17:50|23937.21|23857.21|23939.27|23859.27|23939.32|23859.32|23937.21|23857.21|10
1737685080000|2025-01-24 02:18:00|23939.38|23859.38|23943.19|23863.19|23943.19|23863.19|23938.36|23858.36|10
1737685090000|2025-01-24 02:18:10|23943.62|23863.62|23943.39|23863.39|23944.46|23864.46|23943.18|23863.18|10
1737685100000|2025-01-24 02:18:20|23943.31|23863.31|23937.86|23857.86|23943.31|23863.31|23937.86|23857.86|10
1737685110000|2025-01-24 02:18:30|23937.83|23857.83|23938.71|23858.71|23938.71|23858.71|23935.89|23855.89|9
1737685120000|2025-01-24 02:18:40|23938.74|23858.74|23938.99|23858.99|23939.82|23859.82|23938.74|23858.74|10
1737685130000|2025-01-24 02:18:50|23939.08|23859.08|23940.5|23860.5|23940.64|23860.64|23939.02|23859.02|10
1737685140000|2025-01-24 02:19:00|23940.57|23860.57|23939.61|23859.61|23942.26|23862.26|23939.03|23859.03|9
1737685150000|2025-01-24 02:19:10|23939.11|23859.11|23939.5|23859.5|23940.43|23860.43|23939.06|23859.06|10
1737685160000|2025-01-24 02:19:20|23939.01|23859.01|23939.26|23859.26|23939.56|23859.56|23938.94|23858.94|10
1737685170000|2025-01-24 02:19:30|23939.25|23859.25|23943.37|23863.37|23943.44|23863.44|23939.25|23859.25|10
1737685180000|2025-01-24 02:19:40|23943.05|23863.05|23943.46|23863.46|23944.58|23864.58|23942.89|23862.89|10
1737685190000|2025-01-24 02:19:50|23942.46|23862.46|23936.44|23856.44|23942.46|23862.46|23936.08|23856.08|10
1737685200000|2025-01-24 02:20:00|23936.42|23856.42|23930.59|23850.59|23936.42|23856.42|23930.59|23850.59|10
1737685210000|2025-01-24 02:20:10|23929.75|23849.75|23920.35|23840.35|23929.75|23849.75|23920.35|23840.35|10
1737685220000|2025-01-24 02:20:20|23920.15|23840.15|23920.71|23840.71|23920.71|23840.71|23917.91|23837.91|10
1737685230000|2025-01-24 02:20:30|23920.41|23840.41|23916.97|23836.97|23920.41|23840.41|23916.36|23836.36|10
1737685240000|2025-01-24 02:20:40|23915.24|23835.24|23913.48|23833.48|23915.65|23835.65|23913.48|23833.48|10
1737685250000|2025-01-24 02:20:50|23913.78|23833.78|23905.17|23825.17|23914.09|23834.09|23905.17|23825.17|10
1737685260000|2025-01-24 02:21:00|23905.45|23825.45|23906.44|23826.44|23906.44|23826.44|23905.45|23825.45|10
1737685270000|2025-01-24 02:21:10|23905.8|23825.8|23907.25|23827.25|23909.44|23829.44|23904.29|23824.29|10
1737685280000|2025-01-24 02:21:20|23908.03|23828.03|23909.31|23829.31|23910.54|23830.54|23908.03|23828.03|10
1737685290000|2025-01-24 02:21:30|23909|23829|23908.77|23828.77|23910.41|23830.41|23908.72|23828.72|10
1737685300000|2025-01-24 02:21:40|23908.75|23828.75|23911.61|23831.61|23911.61|23831.61|23906.65|23826.65|10
1737685310000|2025-01-24 02:21:50|23912.07|23832.07|23915.13|23835.13|23915.13|23835.13|23912.07|23832.07|10
1737685320000|2025-01-24 02:22:00|23915.19|23835.19|23911.32|23831.32|23915.54|23835.54|23911.32|23831.32|10
1737685330000|2025-01-24 02:22:10|23908.6|23828.6|23901.49|23821.49|23908.6|23828.6|23901.49|23821.49|9
1737685340000|2025-01-24 02:22:20|23898.82|23818.82|23896.57|23816.57|23898.82|23818.82|23896.3|23816.3|10
1737685350000|2025-01-24 02:22:30|23896.82|23816.82|23895.63|23815.63|23896.82|23816.82|23894.96|23814.96|10
1737685360000|2025-01-24 02:22:40|23895.94|23815.94|23890.22|23810.22|23896.7|23816.7|23890.22|23810.22|10
1737685370000|2025-01-24 02:22:50|23889.68|23809.68|23888.97|23808.97|23890.2|23810.2|23888.86|23808.86|10
1737685380000|2025-01-24 02:23:00|23888.67|23808.67|23887.84|23807.84|23888.86|23808.86|23887.76|23807.76|10
1737685390000|2025-01-24 02:23:10|23888.93|23808.93|23889|23809|23889.21|23809.21|23887.83|23807.83|10
1737685400000|2025-01-24 02:23:20|23888.94|23808.94|23891.24|23811.24|23891.24|23811.24|23888.05|23808.05|9
1737685410000|2025-01-24 02:23:30|23891.18|23811.18|23890.94|23810.94|23891.65|23811.65|23890.68|23810.68|10
1737685420000|2025-01-24 02:23:40|23890.67|23810.67|23891.07|23811.07|23891.07|23811.07|23890.28|23810.28|9
1737685430000|2025-01-24 02:23:50|23891.45|23811.45|23891.58|23811.58|23892.4|23812.4|23891.32|23811.32|8
1737685440000|2025-01-24 02:24:00|23891.22|23811.22|23890.59|23810.59|23891.55|23811.55|23889.89|23809.89|10
1737685450000|2025-01-24 02:24:10|23890.8|23810.8|23893.22|23813.22|23893.32|23813.32|23890.8|23810.8|10
1737685460000|2025-01-24 02:24:20|23892.01|23812.01|23889.52|23809.52|23892.01|23812.01|23888.68|23808.68|10
1737685470000|2025-01-24 02:24:30|23890.39|23810.39|23891.66|23811.66|23891.78|23811.78|23890.08|23810.08|10
1737685480000|2025-01-24 02:24:40|23891.83|23811.83|23892.76|23812.76|23892.76|23812.76|23891.76|23811.76|10
1737685490000|2025-01-24 02:24:50|23892.86|23812.86|23898.85|23818.85|23898.85|23818.85|23892.86|23812.86|10
1737685500000|2025-01-24 02:25:00|23899.31|23819.31|23907.53|23827.53|23907.53|23827.53|23899.31|23819.31|10
1737685510000|2025-01-24 02:25:10|23908.06|23828.06|23908.36|23828.36|23908.51|23828.51|23907.53|23827.53|10
1737685520000|2025-01-24 02:25:20|23908.33|23828.33|23913.74|23833.74|23913.74|23833.74|23908.33|23828.33|10
1737685530000|2025-01-24 02:25:30|23914.47|23834.47|23916.12|23836.12|23916.99|23836.99|23914.47|23834.47|10
1737685540000|2025-01-24 02:25:40|23916.67|23836.67|23912.43|23832.43|23916.67|23836.67|23912.17|23832.17|10
1737685550000|2025-01-24 02:25:50|23912.2|23832.2|23909.31|23829.31|23912.2|23832.2|23909.31|23829.31|10
1737685560000|2025-01-24 02:26:00|23909.14|23829.14|23906.04|23826.04|23909.36|23829.36|23906.04|23826.04|10
1737685570000|2025-01-24 02:26:10|23905.84|23825.84|23907.78|23827.78|23907.78|23827.78|23905.12|23825.12|8
1737685580000|2025-01-24 02:26:20|23908.13|23828.13|23902.42|23822.42|23908.55|23828.55|23902.42|23822.42|10
1737685590000|2025-01-24 02:26:30|23902.04|23822.04|23900|23820|23902.1|23822.1|23900|23820|10
1737685600000|2025-01-24 02:26:40|23899.53|23819.53|23901.45|23821.45|23901.45|23821.45|23899.53|23819.53|10
1737685610000|2025-01-24 02:26:50|23901.39|23821.39|23908.41|23828.41|23908.45|23828.45|23900.39|23820.39|10
1737685620000|2025-01-24 02:27:00|23908.32|23828.32|23908.41|23828.41|23909.73|23829.73|23907.57|23827.57|10
1737685630000|2025-01-24 02:27:10|23908.21|23828.21|23909.14|23829.14|23909.36|23829.36|23907.62|23827.62|10
1737685640000|2025-01-24 02:27:20|23909.54|23829.54|23910.94|23830.94|23911.66|23831.66|23909.54|23829.54|10
1737685650000|2025-01-24 02:27:30|23911.34|23831.34|23911.85|23831.85|23912.1|23832.1|23910.64|23830.64|10
1737685660000|2025-01-24 02:27:40|23912.24|23832.24|23914.27|23834.27|23914.48|23834.48|23911.96|23831.96|10
1737685670000|2025-01-24 02:27:50|23918.34|23838.34|23919.34|23839.34|23919.34|23839.34|23918.27|23838.27|9
1737685680000|2025-01-24 02:28:00|23919.37|23839.37|23918.68|23838.68|23919.42|23839.42|23918.66|23838.66|10
1737685690000|2025-01-24 02:28:10|23918.7|23838.7|23915.7|23835.7|23920.27|23840.27|23915.7|23835.7|10
1737685700000|2025-01-24 02:28:20|23917.5|23837.5|23918.02|23838.02|23918.23|23838.23|23915.16|23835.16|10
1737685710000|2025-01-24 02:28:30|23917.99|23837.99|23916.72|23836.72|23919.12|23839.12|23916.53|23836.53|9
1737685720000|2025-01-24 02:28:40|23916.88|23836.88|23917.8|23837.8|23917.8|23837.8|23916.53|23836.53|9
1737685730000|2025-01-24 02:28:50|23917.79|23837.79|23920.58|23840.58|23920.58|23840.58|23917.72|23837.72|9
1737685740000|2025-01-24 02:29:00|23920.56|23840.56|23919.14|23839.14|23920.85|23840.85|23919.14|23839.14|10
1737685750000|2025-01-24 02:29:10|23918.9|23838.9|23916.27|23836.27|23918.9|23838.9|23916.08|23836.08|10
1737685760000|2025-01-24 02:29:20|23916.41|23836.41|23915.07|23835.07|23917.15|23837.15|23914.76|23834.76|10
1737685770000|2025-01-24 02:29:30|23915.04|23835.04|23916.62|23836.62|23916.62|23836.62|23914.5|23834.5|10
1737685780000|2025-01-24 02:29:40|23916.08|23836.08|23917.69|23837.69|23917.69|23837.69|23915.54|23835.54|10
1737685790000|2025-01-24 02:29:50|23917.4|23837.4|23918.48|23838.48|23919.26|23839.26|23917.4|23837.4|10
1737685800000|2025-01-24 02:30:00|23918.13|23838.13|23917.35|23837.35|23918.13|23838.13|23917.33|23837.33|9
1737685810000|2025-01-24 02:30:10|23917.4|23837.4|23918.08|23838.08|23918.08|23838.08|23915.69|23835.69|10
1737685820000|2025-01-24 02:30:20|23918.66|23838.66|23919.68|23839.68|23920.21|23840.21|23918.66|23838.66|10
1737685830000|2025-01-24 02:30:30|23919.83|23839.83|23919.09|23839.09|23919.99|23839.99|23919.09|23839.09|10
1737685840000|2025-01-24 02:30:40|23919.31|23839.31|23918.54|23838.54|23919.7|23839.7|23918.54|23838.54|10
1737685850000|2025-01-24 02:30:50|23918.19|23838.19|23920.01|23840.01|23920.01|23840.01|23916.79|23836.79|10
1737685860000|2025-01-24 02:31:00|23921.39|23841.39|23926.21|23846.21|23926.21|23846.21|23921.39|23841.39|10
1737685870000|2025-01-24 02:31:10|23925.68|23845.68|23920.21|23840.21|23925.68|23845.68|23920.21|23840.21|10
1737685880000|2025-01-24 02:31:20|23919.42|23839.42|23920.89|23840.89|23921.21|23841.21|23918.43|23838.43|10
1737685890000|2025-01-24 02:31:30|23920.22|23840.22|23920.58|23840.58|23920.76|23840.76|23919.22|23839.22|10
1737685900000|2025-01-24 02:31:40|23920.34|23840.34|23920.28|23840.28|23920.34|23840.34|23919.4|23839.4|10
1737685910000|2025-01-24 02:31:50|23917.16|23837.16|23917.94|23837.94|23918.07|23838.07|23916.65|23836.65|10
1737685920000|2025-01-24 02:32:00|23919|23839|23922.36|23842.36|23922.52|23842.52|23919|23839|10
1737685930000|2025-01-24 02:32:10|23922.59|23842.59|23928.63|23848.63|23928.63|23848.63|23922.59|23842.59|10
1737685940000|2025-01-24 02:32:20|23929.09|23849.09|23928.31|23848.31|23929.09|23849.09|23928.05|23848.05|9
1737685950000|2025-01-24 02:32:30|23928.34|23848.34|23929.7|23849.7|23930.4|23850.4|23928.34|23848.34|10
1737685960000|2025-01-24 02:32:40|23930.14|23850.14|23935.66|23855.66|23935.75|23855.75|23930.14|23850.14|10
1737685970000|2025-01-24 02:32:50|23936.49|23856.49|23938.26|23858.26|23938.26|23858.26|23936.49|23856.49|10
1737685980000|2025-01-24 02:33:00|23937.84|23857.84|23943.99|23863.99|23943.99|23863.99|23937.72|23857.72|10
1737685990000|2025-01-24 02:33:10|23943.62|23863.62|23943|23863|23943.72|23863.72|23942.88|23862.88|10
1737686000000|2025-01-24 02:33:20|23943.31|23863.31|23943.28|23863.28|23943.31|23863.31|23942.5|23862.5|10
1737686010000|2025-01-24 02:33:30|23943.26|23863.26|23945.98|23865.98|23945.98|23865.98|23943.26|23863.26|10
1737686020000|2025-01-24 02:33:40|23945.75|23865.75|23946.34|23866.34|23946.34|23866.34|23945.61|23865.61|10
1737686030000|2025-01-24 02:33:50|23946.35|23866.35|23943.64|23863.64|23946.35|23866.35|23943.52|23863.52|9
1737686040000|2025-01-24 02:34:00|23943.79|23863.79|23943.9|23863.9|23944.27|23864.27|23943.79|23863.79|10
1737686050000|2025-01-24 02:34:10|23944.19|23864.19|23942.73|23862.73|23944.19|23864.19|23942.65|23862.65|10
1737686060000|2025-01-24 02:34:20|23942.55|23862.55|23940.16|23860.16|23942.55|23862.55|23940.16|23860.16|10
1737686070000|2025-01-24 02:34:30|23940.13|23860.13|23940.59|23860.59|23940.59|23860.59|23939.26|23859.26|10
1737686080000|2025-01-24 02:34:40|23941.12|23861.12|23936.37|23856.37|23941.12|23861.12|23936.37|23856.37|10
1737686090000|2025-01-24 02:34:50|23936.32|23856.32|23936.08|23856.08|23936.82|23856.82|23935.93|23855.93|10
1737686100000|2025-01-24 02:35:00|23935.95|23855.95|23935.45|23855.45|23936.99|23856.99|23935.45|23855.45|9
1737686110000|2025-01-24 02:35:10|23934.84|23854.84|23929.05|23849.05|23934.84|23854.84|23929.05|23849.05|9
1737686120000|2025-01-24 02:35:20|23929.34|23849.34|23931.06|23851.06|23931.06|23851.06|23928.9|23848.9|10
1737686130000|2025-01-24 02:35:30|23931.87|23851.87|23929.46|23849.46|23931.87|23851.87|23929.46|23849.46|10
1737686140000|2025-01-24 02:35:40|23928.78|23848.78|23928.35|23848.35|23928.78|23848.78|23927.89|23847.89|10
1737686150000|2025-01-24 02:35:50|23928.52|23848.52|23929.21|23849.21|23929.21|23849.21|23928.42|23848.42|10
1737686160000|2025-01-24 02:36:00|23929.85|23849.85|23933.55|23853.55|23933.55|23853.55|23929.85|23849.85|10
1737686170000|2025-01-24 02:36:10|23933.81|23853.81|23933.59|23853.59|23934.39|23854.39|23933.3|23853.3|10
1737686180000|2025-01-24 02:36:20|23933.62|23853.62|23937.79|23857.79|23937.79|23857.79|23933.62|23853.62|10
1737686190000|2025-01-24 02:36:30|23938.21|23858.21|23938.4|23858.4|23939.02|23859.02|23938.21|23858.21|9
1737686200000|2025-01-24 02:36:40|23938.25|23858.25|23937.15|23857.15|23938.25|23858.25|23936.52|23856.52|10
1737686210000|2025-01-24 02:36:50|23937.91|23857.91|23936.72|23856.72|23938.66|23858.66|23936.72|23856.72|10
1737686220000|2025-01-24 02:37:00|23936.27|23856.27|23934.17|23854.17|23936.27|23856.27|23933.67|23853.67|9
1737686230000|2025-01-24 02:37:10|23934.22|23854.22|23933.33|23853.33|23935.02|23855.02|23932.25|23852.25|10
1737686240000|2025-01-24 02:37:20|23933.41|23853.41|23928.98|23848.98|23933.41|23853.41|23928.05|23848.05|10
1737686250000|2025-01-24 02:37:30|23929.31|23849.31|23929.64|23849.64|23929.98|23849.98|23929.11|23849.11|9
1737686260000|2025-01-24 02:37:40|23929.29|23849.29|23932.39|23852.39|23932.39|23852.39|23929.29|23849.29|10
1737686270000|2025-01-24 02:37:50|23932.93|23852.93|23933.26|23853.26|23933.58|23853.58|23932.8|23852.8|10
1737686280000|2025-01-24 02:38:00|23933.3|23853.3|23934.11|23854.11|23934.11|23854.11|23933.28|23853.28|10
1737686290000|2025-01-24 02:38:10|23933.85|23853.85|23932.59|23852.59|23933.87|23853.87|23932.59|23852.59|10
1737686300000|2025-01-24 02:38:20|23932.55|23852.55|23926.57|23846.57|23932.55|23852.55|23926.57|23846.57|10
1737686310000|2025-01-24 02:38:30|23926.21|23846.21|23923.83|23843.83|23926.25|23846.25|23923.83|23843.83|10
1737686320000|2025-01-24 02:38:40|23923.29|23843.29|23919.07|23839.07|23923.29|23843.29|23919.07|23839.07|10
1737686330000|2025-01-24 02:38:50|23917.88|23837.88|23916.97|23836.97|23918.16|23838.16|23916.97|23836.97|10
1737686340000|2025-01-24 02:39:00|23917.04|23837.04|23920.95|23840.95|23920.95|23840.95|23917.04|23837.04|10
1737686350000|2025-01-24 02:39:10|23921.88|23841.88|23929.24|23849.24|23929.28|23849.28|23921.88|23841.88|10
1737686360000|2025-01-24 02:39:20|23929.12|23849.12|23927.31|23847.31|23929.12|23849.12|23927.07|23847.07|10
1737686370000|2025-01-24 02:39:30|23927.22|23847.22|23928.15|23848.15|23928.15|23848.15|23927.22|23847.22|10
1737686380000|2025-01-24 02:39:40|23928.22|23848.22|23928.7|23848.7|23928.7|23848.7|23928.22|23848.22|10
1737686390000|2025-01-24 02:39:50|23928.71|23848.71|23925.08|23845.08|23928.71|23848.71|23925.08|23845.08|10
1737686400000|2025-01-24 02:40:00|23924.72|23844.72|23922.91|23842.91|23925.62|23845.62|23922.91|23842.91|10
1737686410000|2025-01-24 02:40:10|23921.71|23841.71|23917.97|23837.97|23922.32|23842.32|23917.97|23837.97|10
1737686420000|2025-01-24 02:40:20|23917.62|23837.62|23913.51|23833.51|23917.62|23837.62|23913.51|23833.51|10
1737686430000|2025-01-24 02:40:30|23912.57|23832.57|23906.6|23826.6|23912.57|23832.57|23906.6|23826.6|10
1737686440000|2025-01-24 02:40:40|23906.65|23826.65|23900.28|23820.28|23906.65|23826.65|23900.28|23820.28|10
1737686450000|2025-01-24 02:40:50|23899.96|23819.96|23899.35|23819.35|23901.87|23821.87|23899.35|23819.35|10
1737686460000|2025-01-24 02:41:00|23899.38|23819.38|23899.46|23819.46|23902.24|23822.24|23899.37|23819.37|10
1737686470000|2025-01-24 02:41:10|23899.41|23819.41|23897.98|23817.98|23899.41|23819.41|23897.09|23817.09|10
1737686480000|2025-01-24 02:41:20|23898.13|23818.13|23894.82|23814.82|23898.17|23818.17|23894.79|23814.79|10
1737686490000|2025-01-24 02:41:30|23895.06|23815.06|23897.73|23817.73|23897.73|23817.73|23894.51|23814.51|10
1737686500000|2025-01-24 02:41:40|23897.4|23817.4|23897.67|23817.67|23897.67|23817.67|23896.39|23816.39|10
1737686510000|2025-01-24 02:41:50|23897.6|23817.6|23899.86|23819.86|23899.86|23819.86|23897.46|23817.46|10
1737686520000|2025-01-24 02:42:00|23900.18|23820.18|23899.05|23819.05|23900.4|23820.4|23899.05|23819.05|10
1737686530000|2025-01-24 02:42:10|23899.37|23819.37|23893.52|23813.52|23899.41|23819.41|23893.49|23813.49|10
1737686540000|2025-01-24 02:42:20|23893.6|23813.6|23893.5|23813.5|23893.93|23813.93|23893.35|23813.35|9
1737686550000|2025-01-24 02:42:30|23893.21|23813.21|23892.8|23812.8|23893.37|23813.37|23891.64|23811.64|9
1737686560000|2025-01-24 02:42:40|23892.87|23812.87|23895|23815|23895.47|23815.47|23892.65|23812.65|10
1737686570000|2025-01-24 02:42:50|23894.94|23814.94|23895.15|23815.15|23895.62|23815.62|23894.71|23814.71|10
1737686580000|2025-01-24 02:43:00|23895.06|23815.06|23898.29|23818.29|23898.29|23818.29|23895.06|23815.06|10
1737686590000|2025-01-24 02:43:10|23899.19|23819.19|23899.37|23819.37|23899.37|23819.37|23898.2|23818.2|10
1737686600000|2025-01-24 02:43:20|23899.38|23819.38|23906.26|23826.26|23906.26|23826.26|23899.38|23819.38|10
1737686610000|2025-01-24 02:43:30|23906.29|23826.29|23905.59|23825.59|23906.29|23826.29|23904.84|23824.84|10
1737686620000|2025-01-24 02:43:40|23905.02|23825.02|23904.96|23824.96|23905.4|23825.4|23904.76|23824.76|9
1737686630000|2025-01-24 02:43:50|23904.82|23824.82|23904.14|23824.14|23904.94|23824.94|23904.07|23824.07|9
1737686640000|2025-01-24 02:44:00|23904.45|23824.45|23900.7|23820.7|23904.65|23824.65|23900.47|23820.47|10
1737686650000|2025-01-24 02:44:10|23899.87|23819.87|23899.79|23819.79|23899.89|23819.89|23899.64|23819.64|10
1737686660000|2025-01-24 02:44:20|23899.87|23819.87|23899.57|23819.57|23900.04|23820.04|23899.42|23819.42|9
1737686670000|2025-01-24 02:44:30|23899.67|23819.67|23898.79|23818.79|23899.71|23819.71|23898.47|23818.47|10
1737686680000|2025-01-24 02:44:40|23899.27|23819.27|23897.97|23817.97|23899.66|23819.66|23897.97|23817.97|9
1737686690000|2025-01-24 02:44:50|23897.91|23817.91|23897.88|23817.88|23898.3|23818.3|23897.83|23817.83|10
1737686700000|2025-01-24 02:45:00|23897.95|23817.95|23895.35|23815.35|23897.95|23817.95|23895.35|23815.35|10
1737686710000|2025-01-24 02:45:10|23895.33|23815.33|23894.62|23814.62|23896.25|23816.25|23894.62|23814.62|10
1737686720000|2025-01-24 02:45:20|23894.6|23814.6|23883.32|23803.32|23894.6|23814.6|23883.32|23803.32|10
1737686730000|2025-01-24 02:45:30|23880.43|23800.43|23877.14|23797.14|23880.43|23800.43|23876.93|23796.93|10
1737686740000|2025-01-24 02:45:40|23877.12|23797.12|23877.69|23797.69|23877.69|23797.69|23876.15|23796.15|10
1737686750000|2025-01-24 02:45:50|23878.6|23798.6|23874.95|23794.95|23878.6|23798.6|23874.95|23794.95|10
1737686760000|2025-01-24 02:46:00|23874.32|23794.32|23866.45|23786.45|23874.75|23794.75|23866.45|23786.45|10
1737686770000|2025-01-24 02:46:10|23865.72|23785.72|23866.96|23786.96|23866.96|23786.96|23865.45|23785.45|9
1737686780000|2025-01-24 02:46:20|23866.35|23786.35|23866.89|23786.89|23866.89|23786.89|23865.57|23785.57|10
1737686790000|2025-01-24 02:46:30|23866.98|23786.98|23860.64|23780.64|23867.16|23787.16|23860.64|23780.64|10
1737686800000|2025-01-24 02:46:40|23860.54|23780.54|23854.02|23774.02|23860.54|23780.54|23854.02|23774.02|9
1737686810000|2025-01-24 02:46:50|23854.33|23774.33|23839.73|23759.73|23854.7|23774.7|23839.73|23759.73|10
1737686820000|2025-01-24 02:47:00|23839.9|23759.9|23829.14|23749.14|23839.9|23759.9|23829.14|23749.14|10
1737686830000|2025-01-24 02:47:10|23828.06|23748.06|23788.41|23708.41|23828.06|23748.06|23788.41|23708.41|9
1737686840000|2025-01-24 02:47:20|23788.59|23708.59|23786.29|23706.29|23790.42|23710.42|23786.25|23706.25|10
1737686850000|2025-01-24 02:47:30|23786.03|23706.03|23783.55|23703.55|23787.75|23707.75|23783.55|23703.55|10
1737686860000|2025-01-24 02:47:40|23782.96|23702.96|23778.41|23698.41|23783.01|23703.01|23778.41|23698.41|10
1737686870000|2025-01-24 02:47:50|23778.31|23698.31|23776.89|23696.89|23778.69|23698.69|23776.86|23696.86|10
1737686880000|2025-01-24 02:48:00|23776.4|23696.4|23775.52|23695.52|23777.43|23697.43|23775.42|23695.42|9
1737686890000|2025-01-24 02:48:10|23775.66|23695.66|23782.15|23702.15|23782.15|23702.15|23775.66|23695.66|10
1737686900000|2025-01-24 02:48:20|23781.68|23701.68|23779.2|23699.2|23782.35|23702.35|23779.2|23699.2|10
1737686910000|2025-01-24 02:48:30|23778.55|23698.55|23779.62|23699.62|23779.66|23699.66|23778.17|23698.17|10
1737686920000|2025-01-24 02:48:40|23778.44|23698.44|23782.04|23702.04|23782.83|23702.83|23778.44|23698.44|10
1737686930000|2025-01-24 02:48:50|23782.49|23702.49|23782.88|23702.88|23783.36|23703.36|23782.34|23702.34|10
1737686940000|2025-01-24 02:49:00|23783.1|23703.1|23791.78|23711.78|23793.34|23713.34|23783.1|23703.1|10
1737686950000|2025-01-24 02:49:10|23791.79|23711.79|23792.96|23712.96|23793.44|23713.44|23791.79|23711.79|10
1737686960000|2025-01-24 02:49:20|23795.01|23715.01|23790.5|23710.5|23795.01|23715.01|23790.5|23710.5|10
1737686970000|2025-01-24 02:49:30|23789.5|23709.5|23789.61|23709.61|23789.99|23709.99|23788.93|23708.93|9
1737686980000|2025-01-24 02:49:40|23788.91|23708.91|23786.26|23706.26|23790.24|23710.24|23785.77|23705.77|10
1737686990000|2025-01-24 02:49:50|23785.53|23705.53|23788.48|23708.48|23788.48|23708.48|23784.89|23704.89|10
1737687000000|2025-01-24 02:50:00|23788.74|23708.74|23787.88|23707.88|23790.29|23710.29|23787.88|23707.88|10
1737687010000|2025-01-24 02:50:10|23788.06|23708.06|23794.43|23714.43|23794.43|23714.43|23788.06|23708.06|10
1737687020000|2025-01-24 02:50:20|23794.29|23714.29|23793.47|23713.47|23796.83|23716.83|23793.47|23713.47|10
1737687030000|2025-01-24 02:50:30|23793.44|23713.44|23792.05|23712.05|23795.09|23715.09|23792.05|23712.05|10
1737687040000|2025-01-24 02:50:40|23791.85|23711.85|23793.93|23713.93|23794.55|23714.55|23791.85|23711.85|9
1737687050000|2025-01-24 02:50:50|23793.17|23713.17|23796.17|23716.17|23796.17|23716.17|23793.17|23713.17|9
1737687060000|2025-01-24 02:51:00|23797.22|23717.22|23804.12|23724.12|23804.12|23724.12|23797.22|23717.22|10
1737687070000|2025-01-24 02:51:10|23804.94|23724.94|23807.29|23727.29|23807.29|23727.29|23804.68|23724.68|10
1737687080000|2025-01-24 02:51:20|23807.62|23727.62|23816.57|23736.57|23816.57|23736.57|23807.08|23727.08|10
1737687090000|2025-01-24 02:51:30|23819.8|23739.8|23836.07|23756.07|23836.07|23756.07|23819.8|23739.8|10
1737687100000|2025-01-24 02:51:40|23836.45|23756.45|23843.01|23763.01|23843.21|23763.21|23836.45|23756.45|10
1737687110000|2025-01-24 02:51:50|23841.77|23761.77|23834.63|23754.63|23841.77|23761.77|23834.63|23754.63|10
1737687120000|2025-01-24 02:52:00|23833.34|23753.34|23831.55|23751.55|23834|23754|23831.55|23751.55|10
1737687130000|2025-01-24 02:52:10|23830.72|23750.72|23829.67|23749.67|23830.72|23750.72|23828.79|23748.79|10
1737687140000|2025-01-24 02:52:20|23829.26|23749.26|23839.72|23759.72|23839.8|23759.8|23829.26|23749.26|10
1737687150000|2025-01-24 02:52:30|23840.02|23760.02|23841.61|23761.61|23842.86|23762.86|23839.93|23759.93|10
1737687160000|2025-01-24 02:52:40|23839.79|23759.79|23838.72|23758.72|23839.79|23759.79|23838.55|23758.55|10
1737687170000|2025-01-24 02:52:50|23838.71|23758.71|23838.7|23758.7|23839.07|23759.07|23837.91|23757.91|10
1737687180000|2025-01-24 02:53:00|23839.53|23759.53|23839.78|23759.78|23839.81|23759.81|23837.54|23757.54|10
1737687190000|2025-01-24 02:53:10|23838.14|23758.14|23834.72|23754.72|23838.14|23758.14|23834.72|23754.72|10
1737687200000|2025-01-24 02:53:20|23832.89|23752.89|23831.04|23751.04|23832.89|23752.89|23829.9|23749.9|10
1737687210000|2025-01-24 02:53:30|23834.66|23754.66|23834.5|23754.5|23835.45|23755.45|23834.1|23754.1|10
1737687220000|2025-01-24 02:53:40|23834.42|23754.42|23837.71|23757.71|23837.92|23757.92|23834.42|23754.42|10
1737687230000|2025-01-24 02:53:50|23836.61|23756.61|23837.52|23757.52|23837.59|23757.59|23836.24|23756.24|10
1737687240000|2025-01-24 02:54:00|23837.29|23757.29|23832.68|23752.68|23837.46|23757.46|23832.68|23752.68|10
1737687250000|2025-01-24 02:54:10|23832.66|23752.66|23831.14|23751.14|23832.66|23752.66|23830.8|23750.8|10
1737687260000|2025-01-24 02:54:20|23830.52|23750.52|23823.38|23743.38|23830.74|23750.74|23823.38|23743.38|10
1737687270000|2025-01-24 02:54:30|23822.82|23742.82|23822.09|23742.09|23823.01|23743.01|23822.09|23742.09|10
1737687280000|2025-01-24 02:54:40|23821.71|23741.71|23821|23741|23822.39|23742.39|23821|23741|10
1737687290000|2025-01-24 02:54:50|23820.54|23740.54|23816.67|23736.67|23820.86|23740.86|23816.67|23736.67|10
1737687300000|2025-01-24 02:55:00|23815.52|23735.52|23811.58|23731.58|23815.77|23735.77|23809.59|23729.59|10
1737687310000|2025-01-24 02:55:10|23811.68|23731.68|23804.41|23724.41|23811.68|23731.68|23804.33|23724.33|10
1737687320000|2025-01-24 02:55:20|23802.84|23722.84|23803.5|23723.5|23803.58|23723.58|23802.8|23722.8|10
1737687330000|2025-01-24 02:55:30|23803.92|23723.92|23802.24|23722.24|23804.65|23724.65|23802.24|23722.24|10
1737687340000|2025-01-24 02:55:40|23801.98|23721.98|23799.29|23719.29|23802.01|23722.01|23796.96|23716.96|10
1737687350000|2025-01-24 02:55:50|23799.69|23719.69|23798.17|23718.17|23799.96|23719.96|23797.75|23717.75|9
1737687360000|2025-01-24 02:56:00|23798.03|23718.03|23801.58|23721.58|23801.81|23721.81|23797.78|23717.78|10
1737687370000|2025-01-24 02:56:10|23801.75|23721.75|23804.29|23724.29|23804.29|23724.29|23801.75|23721.75|10
1737687380000|2025-01-24 02:56:20|23804.69|23724.69|23804.95|23724.95|23805.75|23725.75|23804.27|23724.27|10
1737687390000|2025-01-24 02:56:30|23804.73|23724.73|23805.19|23725.19|23805.2|23725.2|23804.73|23724.73|9
1737687400000|2025-01-24 02:56:40|23804.97|23724.97|23808.72|23728.72|23808.72|23728.72|23804.97|23724.97|10
1737687410000|2025-01-24 02:56:50|23808.59|23728.59|23806.57|23726.57|23808.64|23728.64|23806.57|23726.57|10
1737687420000|2025-01-24 02:57:00|23806.36|23726.36|23806.7|23726.7|23808.16|23728.16|23805.54|23725.54|10
1737687430000|2025-01-24 02:57:10|23806.1|23726.1|23805|23725|23806.1|23726.1|23805|23725|9
1737687440000|2025-01-24 02:57:20|23804.65|23724.65|23803.14|23723.14|23804.65|23724.65|23801.93|23721.93|10
1737687450000|2025-01-24 02:57:30|23803.3|23723.3|23802.47|23722.47|23804.4|23724.4|23801.83|23721.83|10
1737687460000|2025-01-24 02:57:40|23802.48|23722.48|23801.95|23721.95|23802.78|23722.78|23801.84|23721.84|10
1737687470000|2025-01-24 02:57:50|23801.9|23721.9|23800.66|23720.66|23801.9|23721.9|23800.63|23720.63|9
1737687480000|2025-01-24 02:58:00|23800.38|23720.38|23801.17|23721.17|23801.19|23721.19|23799.99|23719.99|10
1737687490000|2025-01-24 02:58:10|23801.25|23721.25|23803.16|23723.16|23803.16|23723.16|23801.24|23721.24|10
1737687500000|2025-01-24 02:58:20|23803.48|23723.48|23804.61|23724.61|23804.66|23724.66|23803.22|23723.22|9
1737687510000|2025-01-24 02:58:30|23804.34|23724.34|23801.45|23721.45|23804.34|23724.34|23801.45|23721.45|9
1737687520000|2025-01-24 02:58:40|23801.16|23721.16|23804.4|23724.4|23804.4|23724.4|23799.21|23719.21|10
1737687530000|2025-01-24 02:58:50|23804.38|23724.38|23805.91|23725.91|23805.91|23725.91|23804.17|23724.17|10
1737687540000|2025-01-24 02:59:00|23805.85|23725.85|23808.9|23728.9|23809.15|23729.15|23805.85|23725.85|10
1737687550000|2025-01-24 02:59:10|23810.11|23730.11|23809.54|23729.54|23811.1|23731.1|23809.4|23729.4|10
1737687560000|2025-01-24 02:59:20|23809.51|23729.51|23809.17|23729.17|23809.51|23729.51|23808.84|23728.84|10
1737687570000|2025-01-24 02:59:30|23809.2|23729.2|23809.74|23729.74|23809.74|23729.74|23809.18|23729.18|10
1737687580000|2025-01-24 02:59:40|23809.05|23729.05|23807.35|23727.35|23809.05|23729.05|23807.28|23727.28|10
1737687590000|2025-01-24 02:59:50|23806.99|23726.99|23807.44|23727.44|23807.46|23727.46|23806.99|23726.99|9
1737687600000|2025-01-24 03:00:00|23807.66|23727.66|23809.28|23729.28|23809.49|23729.49|23807.66|23727.66|10
1737687610000|2025-01-24 03:00:10|23809.51|23729.51|23815.8|23735.8|23815.8|23735.8|23809.51|23729.51|9
1737687620000|2025-01-24 03:00:20|23816.34|23736.34|23825.65|23745.65|23825.65|23745.65|23816.34|23736.34|10
1737687630000|2025-01-24 03:00:30|23825.82|23745.82|23825.51|23745.51|23828.69|23748.69|23825.45|23745.45|10
1737687640000|2025-01-24 03:00:40|23826.95|23746.95|23829.53|23749.53|23830.15|23750.15|23826.95|23746.95|10
1737687650000|2025-01-24 03:00:50|23828.34|23748.34|23829.19|23749.19|23829.85|23749.85|23828.34|23748.34|10
1737687660000|2025-01-24 03:01:00|23829.26|23749.26|23832.56|23752.56|23832.7|23752.7|23828.95|23748.95|10
1737687670000|2025-01-24 03:01:10|23832.66|23752.66|23837.69|23757.69|23837.69|23757.69|23832.66|23752.66|10
1737687680000|2025-01-24 03:01:20|23838.62|23758.62|23856.47|23776.47|23856.47|23776.47|23838.62|23758.62|10
1737687690000|2025-01-24 03:01:30|23856.49|23776.49|23856.61|23776.61|23856.94|23776.94|23855.82|23775.82|10
1737687700000|2025-01-24 03:01:40|23857.53|23777.53|23871.17|23791.17|23871.17|23791.17|23857.53|23777.53|10
1737687710000|2025-01-24 03:01:50|23871.45|23791.45|23877.7|23797.7|23877.7|23797.7|23871.45|23791.45|10
1737687720000|2025-01-24 03:02:00|23877.52|23797.52|23890.94|23810.94|23890.94|23810.94|23877.52|23797.52|10
1737687730000|2025-01-24 03:02:10|23890.01|23810.01|23903.1|23823.1|23903.1|23823.1|23890.01|23810.01|10
1737687740000|2025-01-24 03:02:20|23902.49|23822.49|23907.7|23827.7|23908.71|23828.71|23902.49|23822.49|10
1737687750000|2025-01-24 03:02:30|23906.91|23826.91|23910.85|23830.85|23911.71|23831.71|23906.91|23826.91|9
1737687760000|2025-01-24 03:02:40|23911.56|23831.56|23923.87|23843.87|23923.87|23843.87|23911.56|23831.56|10
1737687770000|2025-01-24 03:02:50|23923.76|23843.76|23921.68|23841.68|23923.83|23843.83|23921.68|23841.68|10
1737687780000|2025-01-24 03:03:00|23922.04|23842.04|23926.75|23846.75|23926.97|23846.97|23922.04|23842.04|10
1737687790000|2025-01-24 03:03:10|23926.68|23846.68|23927.98|23847.98|23927.98|23847.98|23925.44|23845.44|10
1737687800000|2025-01-24 03:03:20|23928|23848|23930.83|23850.83|23930.89|23850.89|23927.43|23847.43|10
1737687810000|2025-01-24 03:03:30|23930.94|23850.94|23931.26|23851.26|23932.65|23852.65|23930.94|23850.94|9
1737687820000|2025-01-24 03:03:40|23931.97|23851.97|23930.84|23850.84|23931.97|23851.97|23930.84|23850.84|10
1737687830000|2025-01-24 03:03:50|23930.36|23850.36|23933.6|23853.6|23933.6|23853.6|23930.36|23850.36|10
1737687840000|2025-01-24 03:04:00|23933.72|23853.72|23940.52|23860.52|23940.52|23860.52|23933.72|23853.72|10
1737687850000|2025-01-24 03:04:10|23940.21|23860.21|23939.59|23859.59|23942.73|23862.73|23939.43|23859.43|10
1737687860000|2025-01-24 03:04:20|23939.03|23859.03|23936.19|23856.19|23939.03|23859.03|23934.69|23854.69|10
1737687870000|2025-01-24 03:04:30|23936.49|23856.49|23927.77|23847.77|23936.49|23856.49|23927.77|23847.77|9
1737687880000|2025-01-24 03:04:40|23927.45|23847.45|23918.94|23838.94|23927.45|23847.45|23918.54|23838.54|10
1737687890000|2025-01-24 03:04:50|23917.53|23837.53|23912.43|23832.43|23917.53|23837.53|23912.43|23832.43|9
1737687900000|2025-01-24 03:05:00|23912.59|23832.59|23901.29|23821.29|23912.59|23832.59|23900.07|23820.07|10
1737687910000|2025-01-24 03:05:10|23901.08|23821.08|23898.38|23818.38|23901.08|23821.08|23897.24|23817.24|10
1737687920000|2025-01-24 03:05:20|23895.49|23815.49|23890.99|23810.99|23895.49|23815.49|23890.99|23810.99|10
1737687930000|2025-01-24 03:05:30|23890.87|23810.87|23891.23|23811.23|23891.48|23811.48|23889.49|23809.49|10
1737687940000|2025-01-24 03:05:40|23890.76|23810.76|23894.81|23814.81|23894.81|23814.81|23890.76|23810.76|10
1737687950000|2025-01-24 03:05:50|23895.97|23815.97|23898.84|23818.84|23901.01|23821.01|23895.97|23815.97|10
1737687960000|2025-01-24 03:06:00|23898.43|23818.43|23893.58|23813.58|23898.7|23818.7|23893.58|23813.58|10
1737687970000|2025-01-24 03:06:10|23893.62|23813.62|23893.09|23813.09|23893.73|23813.73|23892.43|23812.43|9
1737687980000|2025-01-24 03:06:20|23893.43|23813.43|23891.99|23811.99|23893.43|23813.43|23891.67|23811.67|10
1737687990000|2025-01-24 03:06:30|23891.8|23811.8|23893.84|23813.84|23894.63|23814.63|23891.74|23811.74|10
1737688000000|2025-01-24 03:06:40|23893.78|23813.78|23892.89|23812.89|23893.78|23813.78|23891.27|23811.27|10
1737688010000|2025-01-24 03:06:50|23892.64|23812.64|23891.01|23811.01|23892.68|23812.68|23891.01|23811.01|9
1737688020000|2025-01-24 03:07:00|23890.78|23810.78|23892.81|23812.81|23892.81|23812.81|23890.2|23810.2|10
1737688030000|2025-01-24 03:07:10|23892.66|23812.66|23890.83|23810.83|23892.66|23812.66|23890.83|23810.83|10
1737688040000|2025-01-24 03:07:20|23889.69|23809.69|23890.25|23810.25|23890.25|23810.25|23889.41|23809.41|10
1737688050000|2025-01-24 03:07:30|23889.93|23809.93|23892.81|23812.81|23893.08|23813.08|23889.21|23809.21|10
1737688060000|2025-01-24 03:07:40|23892.47|23812.47|23895.91|23815.91|23895.91|23815.91|23892.47|23812.47|9
1737688070000|2025-01-24 03:07:50|23895.96|23815.96|23896.68|23816.68|23896.74|23816.74|23895.82|23815.82|10
1737688080000|2025-01-24 03:08:00|23896.95|23816.95|23892.15|23812.15|23896.95|23816.95|23891.73|23811.73|10
1737688090000|2025-01-24 03:08:10|23892.66|23812.66|23885.84|23805.84|23892.66|23812.66|23885.84|23805.84|10
1737688100000|2025-01-24 03:08:20|23885.06|23805.06|23873.43|23793.43|23885.06|23805.06|23873.43|23793.43|10
1737688110000|2025-01-24 03:08:30|23872.56|23792.56|23871.03|23791.03|23873.54|23793.54|23870.7|23790.7|10
1737688120000|2025-01-24 03:08:40|23870.28|23790.28|23860.96|23780.96|23870.28|23790.28|23860.96|23780.96|10
1737688130000|2025-01-24 03:08:50|23859.31|23779.31|23858.39|23778.39|23859.31|23779.31|23857.98|23777.98|10
1737688140000|2025-01-24 03:09:00|23858.78|23778.78|23857.92|23777.92|23859.44|23779.44|23857.92|23777.92|9
1737688150000|2025-01-24 03:09:10|23857.81|23777.81|23860.89|23780.89|23861.01|23781.01|23857.81|23777.81|10
1737688160000|2025-01-24 03:09:20|23860.64|23780.64|23862.19|23782.19|23862.19|23782.19|23860.64|23780.64|10
1737688170000|2025-01-24 03:09:30|23862.32|23782.32|23863.29|23783.29|23863.29|23783.29|23862.32|23782.32|10
1737688180000|2025-01-24 03:09:40|23864.77|23784.77|23866.39|23786.39|23868.28|23788.28|23864.77|23784.77|9
1737688190000|2025-01-24 03:09:50|23867.29|23787.29|23869.53|23789.53|23869.53|23789.53|23866.91|23786.91|10
1737688200000|2025-01-24 03:10:00|23870.15|23790.15|23872.55|23792.55|23872.55|23792.55|23869.62|23789.62|10
1737688210000|2025-01-24 03:10:10|23872.52|23792.52|23871.71|23791.71|23872.78|23792.78|23871.71|23791.71|9
1737688220000|2025-01-24 03:10:20|23870.61|23790.61|23862.86|23782.86|23870.61|23790.61|23862.72|23782.72|10
1737688230000|2025-01-24 03:10:30|23862.07|23782.07|23862.08|23782.08|23862.74|23782.74|23861.44|23781.44|10
1737688240000|2025-01-24 03:10:40|23861.67|23781.67|23858.29|23778.29|23862.17|23782.17|23856.68|23776.68|9
1737688250000|2025-01-24 03:10:50|23855.27|23775.27|23853.3|23773.3|23858.84|23778.84|23853.29|23773.29|10
1737688260000|2025-01-24 03:11:00|23852.91|23772.91|23849.76|23769.76|23853.76|23773.76|23849.76|23769.76|10
1737688270000|2025-01-24 03:11:10|23849.25|23769.25|23850.63|23770.63|23850.63|23770.63|23848.28|23768.28|10
1737688280000|2025-01-24 03:11:20|23850.24|23770.24|23850.9|23770.9|23851.38|23771.38|23850.24|23770.24|10
1737688290000|2025-01-24 03:11:30|23851.05|23771.05|23851.18|23771.18|23851.42|23771.42|23850.88|23770.88|10
1737688300000|2025-01-24 03:11:40|23851.15|23771.15|23852.3|23772.3|23852.3|23772.3|23851.08|23771.08|10
1737688310000|2025-01-24 03:11:50|23852.28|23772.28|23851.85|23771.85|23852.66|23772.66|23851.85|23771.85|10
1737688320000|2025-01-24 03:12:00|23850.95|23770.95|23850.58|23770.58|23850.95|23770.95|23849.58|23769.58|10
1737688330000|2025-01-24 03:12:10|23850.86|23770.86|23849.6|23769.6|23851.09|23771.09|23849.33|23769.33|9
1737688340000|2025-01-24 03:12:20|23849.82|23769.82|23847.62|23767.62|23849.82|23769.82|23847.62|23767.62|9
1737688350000|2025-01-24 03:12:30|23846.07|23766.07|23839.18|23759.18|23846.07|23766.07|23839.18|23759.18|10
1737688360000|2025-01-24 03:12:40|23839.01|23759.01|23837.31|23757.31|23839.01|23759.01|23837.22|23757.22|10
1737688370000|2025-01-24 03:12:50|23836.37|23756.37|23833.92|23753.92|23836.61|23756.61|23833.19|23753.19|10
1737688380000|2025-01-24 03:13:00|23834.34|23754.34|23833.97|23753.97|23834.62|23754.62|23833.97|23753.97|10
1737688390000|2025-01-24 03:13:10|23833.86|23753.86|23834.66|23754.66|23835.47|23755.47|23833.86|23753.86|10
1737688400000|2025-01-24 03:13:20|23834.22|23754.22|23837.04|23757.04|23837.04|23757.04|23834.22|23754.22|9
1737688410000|2025-01-24 03:13:30|23836.99|23756.99|23836.15|23756.15|23836.99|23756.99|23835.57|23755.57|10
1737688420000|2025-01-24 03:13:40|23835.64|23755.64|23836.86|23756.86|23836.86|23756.86|23835.47|23755.47|9
1737688430000|2025-01-24 03:13:50|23837|23757|23837.06|23757.06|23837.56|23757.56|23836.79|23756.79|10
1737688440000|2025-01-24 03:14:00|23836.89|23756.89|23840.2|23760.2|23840.2|23760.2|23836.82|23756.82|10
1737688450000|2025-01-24 03:14:10|23840.33|23760.33|23841.49|23761.49|23842.4|23762.4|23839.93|23759.93|9
1737688460000|2025-01-24 03:14:20|23841.12|23761.12|23841.59|23761.59|23841.71|23761.71|23841.12|23761.12|10
1737688470000|2025-01-24 03:14:30|23841.6|23761.6|23842.51|23762.51|23842.51|23762.51|23841.6|23761.6|10
1737688480000|2025-01-24 03:14:40|23842.68|23762.68|23845.21|23765.21|23845.21|23765.21|23842.19|23762.19|10
1737688490000|2025-01-24 03:14:50|23845.16|23765.16|23846.93|23766.93|23846.93|23766.93|23845.16|23765.16|10
1737688500000|2025-01-24 03:15:00|23847.02|23767.02|23849.5|23769.5|23849.5|23769.5|23846.2|23766.2|10
1737688510000|2025-01-24 03:15:10|23849.24|23769.24|23848.59|23768.59|23850.07|23770.07|23848.59|23768.59|10
1737688520000|2025-01-24 03:15:20|23849.01|23769.01|23849.15|23769.15|23850.5|23770.5|23849.01|23769.01|10
1737688530000|2025-01-24 03:15:30|23849.2|23769.2|23848.22|23768.22|23849.24|23769.24|23847.61|23767.61|10
1737688540000|2025-01-24 03:15:40|23848.6|23768.6|23843.49|23763.49|23848.6|23768.6|23843.49|23763.49|10
1737688550000|2025-01-24 03:15:50|23843.66|23763.66|23840.08|23760.08|23843.67|23763.67|23840.08|23760.08|10
1737688560000|2025-01-24 03:16:00|23838.6|23758.6|23836.58|23756.58|23838.6|23758.6|23835.75|23755.75|10
1737688570000|2025-01-24 03:16:10|23836.07|23756.07|23829.76|23749.76|23836.07|23756.07|23829.76|23749.76|9
1737688580000|2025-01-24 03:16:20|23831.19|23751.19|23828.3|23748.3|23831.22|23751.22|23828.3|23748.3|10
1737688590000|2025-01-24 03:16:30|23822.29|23742.29|23818.26|23738.26|23822.29|23742.29|23817.54|23737.54|10
1737688600000|2025-01-24 03:16:40|23815.86|23735.86|23814.2|23734.2|23817.04|23737.04|23814.2|23734.2|10
1737688610000|2025-01-24 03:16:50|23814.12|23734.12|23815.02|23735.02|23815.02|23735.02|23813.82|23733.82|10
1737688620000|2025-01-24 03:17:00|23815.36|23735.36|23822.32|23742.32|23822.32|23742.32|23815.36|23735.36|10
1737688630000|2025-01-24 03:17:10|23823.04|23743.04|23828.43|23748.43|23828.45|23748.45|23823.04|23743.04|10
1737688640000|2025-01-24 03:17:20|23832.66|23752.66|23836.84|23756.84|23836.84|23756.84|23832.66|23752.66|10
1737688650000|2025-01-24 03:17:30|23836.73|23756.73|23839.17|23759.17|23839.46|23759.46|23836.7|23756.7|10
1737688660000|2025-01-24 03:17:40|23839.39|23759.39|23840.21|23760.21|23840.36|23760.36|23839.29|23759.29|10
1737688670000|2025-01-24 03:17:50|23840.73|23760.73|23842.95|23762.95|23843.16|23763.16|23840.73|23760.73|10
1737688680000|2025-01-24 03:18:00|23842.94|23762.94|23840.22|23760.22|23843.29|23763.29|23840.22|23760.22|10
1737688690000|2025-01-24 03:18:10|23842.07|23762.07|23837.06|23757.06|23842.5|23762.5|23837.06|23757.06|10
1737688700000|2025-01-24 03:18:20|23836.43|23756.43|23829.09|23749.09|23836.43|23756.43|23829.09|23749.09|10
1737688710000|2025-01-24 03:18:30|23829.47|23749.47|23823.9|23743.9|23829.47|23749.47|23823.9|23743.9|10
1737688720000|2025-01-24 03:18:40|23822.79|23742.79|23820.71|23740.71|23822.79|23742.79|23820.71|23740.71|10
1737688730000|2025-01-24 03:18:50|23820.34|23740.34|23813.6|23733.6|23820.34|23740.34|23813.6|23733.6|10
1737688740000|2025-01-24 03:19:00|23812.63|23732.63|23819.77|23739.77|23819.77|23739.77|23812.57|23732.57|10
1737688750000|2025-01-24 03:19:10|23819.55|23739.55|23821.4|23741.4|23821.4|23741.4|23819.55|23739.55|10
1737688760000|2025-01-24 03:19:20|23821.74|23741.74|23822.86|23742.86|23822.86|23742.86|23820.21|23740.21|10
1737688770000|2025-01-24 03:19:30|23827.47|23747.47|23827.65|23747.65|23827.92|23747.92|23827.08|23747.08|9
1737688780000|2025-01-24 03:19:40|23827.31|23747.31|23830.08|23750.08|23830.08|23750.08|23827.31|23747.31|10
1737688790000|2025-01-24 03:19:50|23829.8|23749.8|23828.39|23748.39|23829.8|23749.8|23827.93|23747.93|10
1737688800000|2025-01-24 03:20:00|23828.15|23748.15|23831.6|23751.6|23831.6|23751.6|23828.15|23748.15|10
1737688810000|2025-01-24 03:20:10|23831.28|23751.28|23828.26|23748.26|23831.28|23751.28|23827.13|23747.13|10
1737688820000|2025-01-24 03:20:20|23828.2|23748.2|23825.18|23745.18|23828.61|23748.61|23825.18|23745.18|10
1737688830000|2025-01-24 03:20:30|23824.96|23744.96|23819.14|23739.14|23824.96|23744.96|23819.14|23739.14|9
1737688840000|2025-01-24 03:20:40|23818.03|23738.03|23818.19|23738.19|23818.19|23738.19|23817.74|23737.74|9
1737688850000|2025-01-24 03:20:50|23819.26|23739.26|23820.03|23740.03|23821.03|23741.03|23819.26|23739.26|10
1737688860000|2025-01-24 03:21:00|23820.09|23740.09|23816.39|23736.39|23820.26|23740.26|23816.16|23736.16|10
1737688870000|2025-01-24 03:21:10|23815.98|23735.98|23815.21|23735.21|23815.98|23735.98|23813.67|23733.67|10
1737688880000|2025-01-24 03:21:20|23815.34|23735.34|23814.45|23734.45|23815.95|23735.95|23814.06|23734.06|10
1737688890000|2025-01-24 03:21:30|23813.81|23733.81|23812.64|23732.64|23813.81|23733.81|23811.68|23731.68|9
1737688900000|2025-01-24 03:21:40|23812.54|23732.54|23809.56|23729.56|23812.54|23732.54|23809.49|23729.49|10
1737688910000|2025-01-24 03:21:50|23807.35|23727.35|23805.95|23725.95|23807.35|23727.35|23805.95|23725.95|10
1737688920000|2025-01-24 03:22:00|23804.77|23724.77|23803.75|23723.75|23805|23725|23803.58|23723.58|10
1737688930000|2025-01-24 03:22:10|23804|23724|23805.49|23725.49|23805.6|23725.6|23803.82|23723.82|9
1737688940000|2025-01-24 03:22:20|23805.38|23725.38|23805.7|23725.7|23805.79|23725.79|23805.03|23725.03|10
1737688950000|2025-01-24 03:22:30|23804.29|23724.29|23805.2|23725.2|23805.82|23725.82|23803.56|23723.56|10
1737688960000|2025-01-24 03:22:40|23805.36|23725.36|23805.9|23725.9|23805.92|23725.92|23805.01|23725.01|9
1737688970000|2025-01-24 03:22:50|23804.43|23724.43|23803.63|23723.63|23804.61|23724.61|23802.93|23722.93|10
1737688980000|2025-01-24 03:23:00|23803.85|23723.85|23805.34|23725.34|23805.97|23725.97|23803.85|23723.85|9
1737688990000|2025-01-24 03:23:10|23805.04|23725.04|23806.19|23726.19|23806.19|23726.19|23804.92|23724.92|8
1737689000000|2025-01-24 03:23:20|23805.88|23725.88|23806.17|23726.17|23806.52|23726.52|23805.5|23725.5|9
1737689010000|2025-01-24 03:23:30|23806.14|23726.14|23805.71|23725.71|23806.21|23726.21|23805.67|23725.67|9
1737689020000|2025-01-24 03:23:40|23805.63|23725.63|23806.29|23726.29|23806.29|23726.29|23805.41|23725.41|10
1737689030000|2025-01-24 03:23:50|23805.97|23725.97|23805.36|23725.36|23808.58|23728.58|23805.36|23725.36|10
1737689040000|2025-01-24 03:24:00|23803.32|23723.32|23803.24|23723.24|23803.32|23723.32|23801.88|23721.88|10
1737689050000|2025-01-24 03:24:10|23803.21|23723.21|23797.23|23717.23|23803.21|23723.21|23797.23|23717.23|10
1737689060000|2025-01-24 03:24:20|23795.81|23715.81|23783.48|23703.48|23795.81|23715.81|23783.48|23703.48|10
1737689070000|2025-01-24 03:24:30|23782.4|23702.4|23776.39|23696.39|23782.4|23702.4|23776.39|23696.39|10
1737689080000|2025-01-24 03:24:40|23775.67|23695.67|23763.58|23683.58|23775.67|23695.67|23763.58|23683.58|10
1737689090000|2025-01-24 03:24:50|23761.96|23681.96|23749.31|23669.31|23761.96|23681.96|23749.31|23669.31|10
1737689100000|2025-01-24 03:25:00|23749.09|23669.09|23746.1|23666.1|23750.06|23670.06|23746.1|23666.1|10
1737689110000|2025-01-24 03:25:10|23745.99|23665.99|23745.99|23665.99|23747.77|23667.77|23745.87|23665.87|10
1737689120000|2025-01-24 03:25:20|23745.98|23665.98|23742.9|23662.9|23746.82|23666.82|23742.8|23662.8|10
1737689130000|2025-01-24 03:25:30|23742.47|23662.47|23743.28|23663.28|23744.41|23664.41|23742.47|23662.47|10
1737689140000|2025-01-24 03:25:40|23744.05|23664.05|23747.88|23667.88|23747.88|23667.88|23743.71|23663.71|10
1737689150000|2025-01-24 03:25:50|23748.41|23668.41|23749.42|23669.42|23749.82|23669.82|23748.41|23668.41|10
1737689160000|2025-01-24 03:26:00|23749.39|23669.39|23766.1|23686.1|23766.1|23686.1|23749.39|23669.39|10
1737689170000|2025-01-24 03:26:10|23768.56|23688.56|23777.33|23697.33|23777.33|23697.33|23768.56|23688.56|10
1737689180000|2025-01-24 03:26:20|23777.32|23697.32|23780|23700|23780|23700|23776.34|23696.34|10
1737689190000|2025-01-24 03:26:30|23779.08|23699.08|23776.91|23696.91|23779.08|23699.08|23774.36|23694.36|10
1737689200000|2025-01-24 03:26:40|23776.95|23696.95|23776.74|23696.74|23777.92|23697.92|23776.46|23696.46|10
1737689210000|2025-01-24 03:26:50|23777.15|23697.15|23795.5|23715.5|23795.5|23715.5|23777.15|23697.15|10
1737689220000|2025-01-24 03:27:00|23795.91|23715.91|23822.04|23742.04|23822.04|23742.04|23795.91|23715.91|10
1737689230000|2025-01-24 03:27:10|23823.91|23743.91|23850.71|23770.71|23850.71|23770.71|23823.91|23743.91|10
1737689240000|2025-01-24 03:27:20|23851.39|23771.39|23866.36|23786.36|23866.36|23786.36|23851.39|23771.39|10
1737689250000|2025-01-24 03:27:30|23871.29|23791.29|23878.01|23798.01|23878.01|23798.01|23871.29|23791.29|10
1737689260000|2025-01-24 03:27:40|23877.77|23797.77|23888.91|23808.91|23888.91|23808.91|23877.24|23797.24|10
1737689270000|2025-01-24 03:27:50|23890.36|23810.36|23899.15|23819.15|23899.15|23819.15|23889.66|23809.66|10
1737689280000|2025-01-24 03:28:00|23899.41|23819.41|23926.27|23846.27|23926.27|23846.27|23899.08|23819.08|10
1737689290000|2025-01-24 03:28:10|23934.96|23854.96|23950.93|23870.93|23951.24|23871.24|23934.96|23854.96|10
1737689300000|2025-01-24 03:28:20|23949.57|23869.57|23964.96|23884.96|23964.96|23884.96|23949.57|23869.57|10
1737689310000|2025-01-24 03:28:30|23964.95|23884.95|23969.53|23889.53|23971.05|23891.05|23964.57|23884.57|10
1737689320000|2025-01-24 03:28:40|23969.24|23889.24|23964.72|23884.72|23969.24|23889.24|23962.68|23882.68|10
1737689330000|2025-01-24 03:28:50|23963.39|23883.39|23960.63|23880.63|23963.86|23883.86|23960.12|23880.12|10
1737689340000|2025-01-24 03:29:00|23958.97|23878.97|23948.64|23868.64|23958.97|23878.97|23948.64|23868.64|10
1737689350000|2025-01-24 03:29:10|23948.17|23868.17|23939.36|23859.36|23949.67|23869.67|23939.36|23859.36|10
1737689360000|2025-01-24 03:29:20|23940.98|23860.98|23942.11|23862.11|23943.18|23863.18|23940.98|23860.98|10
1737689370000|2025-01-24 03:29:30|23942.04|23862.04|23938.43|23858.43|23942.04|23862.04|23937.54|23857.54|10
1737689380000|2025-01-24 03:29:40|23937.2|23857.2|23933.43|23853.43|23937.62|23857.62|23933.38|23853.38|10
1737689390000|2025-01-24 03:29:50|23933.5|23853.5|23926.62|23846.62|23933.5|23853.5|23926.62|23846.62|9
1737689400000|2025-01-24 03:30:00|23925.67|23845.67|23923.73|23843.73|23926.66|23846.66|23922.76|23842.76|10
1737689410000|2025-01-24 03:30:10|23925.2|23845.2|23924.65|23844.65|23925.96|23845.96|23923.23|23843.23|10
1737689420000|2025-01-24 03:30:20|23924.78|23844.78|23941.24|23861.24|23941.24|23861.24|23924.78|23844.78|10
1737689430000|2025-01-24 03:30:30|23941.84|23861.84|23945.17|23865.17|23945.17|23865.17|23940.7|23860.7|9
1737689440000|2025-01-24 03:30:40|23945.37|23865.37|23948.42|23868.42|23948.42|23868.42|23944.01|23864.01|10
1737689450000|2025-01-24 03:30:50|23949.65|23869.65|23957.77|23877.77|23958.01|23878.01|23949.65|23869.65|10
1737689460000|2025-01-24 03:31:00|23958.33|23878.33|23966.72|23886.72|23966.85|23886.85|23958.33|23878.33|10
1737689470000|2025-01-24 03:31:10|23966.98|23886.98|23961.58|23881.58|23966.98|23886.98|23961.58|23881.58|10
1737689480000|2025-01-24 03:31:20|23961.11|23881.11|23948.89|23868.89|23962.46|23882.46|23948.89|23868.89|10
1737689490000|2025-01-24 03:31:30|23950.4|23870.4|23954.23|23874.23|23954.23|23874.23|23950.4|23870.4|10
1737689500000|2025-01-24 03:31:40|23954.81|23874.81|23959.26|23879.26|23959.26|23879.26|23954.66|23874.66|10
1737689510000|2025-01-24 03:31:50|23959.3|23879.3|23964.98|23884.98|23964.98|23884.98|23959.07|23879.07|10
1737689520000|2025-01-24 03:32:00|23965.08|23885.08|23962.4|23882.4|23965.08|23885.08|23960.16|23880.16|10
1737689530000|2025-01-24 03:32:10|23962.01|23882.01|23954.99|23874.99|23962.43|23882.43|23954.99|23874.99|10
1737689540000|2025-01-24 03:32:20|23955.28|23875.28|23954.87|23874.87|23956.32|23876.32|23954.87|23874.87|10
1737689550000|2025-01-24 03:32:30|23954.29|23874.29|23953.52|23873.52|23954.56|23874.56|23953.23|23873.23|9
1737689560000|2025-01-24 03:32:40|23953.14|23873.14|23950.24|23870.24|23953.14|23873.14|23949.6|23869.6|10
1737689570000|2025-01-24 03:32:50|23950.89|23870.89|23952.06|23872.06|23953.12|23873.12|23950.89|23870.89|10
1737689580000|2025-01-24 03:33:00|23951.08|23871.08|23951.3|23871.3|23951.65|23871.65|23950.02|23870.02|10
1737689590000|2025-01-24 03:33:10|23951.23|23871.23|23952.46|23872.46|23953.13|23873.13|23951.07|23871.07|10
1737689600000|2025-01-24 03:33:20|23953.08|23873.08|23957.59|23877.59|23957.96|23877.96|23953.08|23873.08|10
1737689610000|2025-01-24 03:33:30|23957.06|23877.06|23960.69|23880.69|23962.12|23882.12|23956.58|23876.58|10
1737689620000|2025-01-24 03:33:40|23962.87|23882.87|23962.73|23882.73|23964.26|23884.26|23962.73|23882.73|10
1737689630000|2025-01-24 03:33:50|23961.52|23881.52|23962.27|23882.27|23962.97|23882.97|23961.17|23881.17|10
1737689640000|2025-01-24 03:34:00|23962.32|23882.32|23970.87|23890.87|23972.47|23892.47|23961.51|23881.51|10
1737689650000|2025-01-24 03:34:10|23970.43|23890.43|23979.75|23899.75|23979.75|23899.75|23970.43|23890.43|10
1737689660000|2025-01-24 03:34:20|23980.53|23900.53|23992.42|23912.42|23994.39|23914.39|23980.53|23900.53|10
1737689670000|2025-01-24 03:34:30|23993.47|23913.47|23993.68|23913.68|23994.51|23914.51|23993.01|23913.01|10
1737689680000|2025-01-24 03:34:40|23993.43|23913.43|23985.75|23905.75|23994.27|23914.27|23985.75|23905.75|10
1737689690000|2025-01-24 03:34:50|23985.86|23905.86|23994.46|23914.46|23994.46|23914.46|23984.34|23904.34|10
1737689700000|2025-01-24 03:35:00|23995.84|23915.84|23999|23919|23999|23919|23995.36|23915.36|10
1737689710000|2025-01-24 03:35:10|23998.99|23918.99|23981.99|23901.99|23998.99|23918.99|23981.99|23901.99|10
1737689720000|2025-01-24 03:35:20|23981.75|23901.75|23978.87|23898.87|23985.04|23905.04|23978.87|23898.87|10
1737689730000|2025-01-24 03:35:30|23978.47|23898.47|23978.9|23898.9|23979.06|23899.06|23976.77|23896.77|10
1737689740000|2025-01-24 03:35:40|23977.5|23897.5|23972.51|23892.51|23977.5|23897.5|23972.51|23892.51|10
1737689750000|2025-01-24 03:35:50|23970.72|23890.72|23967.6|23887.6|23970.77|23890.77|23967.5|23887.5|10
1737689760000|2025-01-24 03:36:00|23967.48|23887.48|23978.33|23898.33|23978.33|23898.33|23967.48|23887.48|10
1737689770000|2025-01-24 03:36:10|23977.19|23897.19|23985.27|23905.27|23985.27|23905.27|23977.19|23897.19|10
1737689780000|2025-01-24 03:36:20|23987.87|23907.87|24001.56|23921.56|24001.56|23921.56|23987.84|23907.84|10
1737689790000|2025-01-24 03:36:30|24001.48|23921.48|24017.88|23937.88|24017.88|23937.88|23999.28|23919.28|10
1737689800000|2025-01-24 03:36:40|24023.53|23943.53|24038.05|23958.05|24038.61|23958.61|24023.53|23943.53|10
1737689810000|2025-01-24 03:36:50|24039.31|23959.31|24045.68|23965.68|24045.68|23965.68|24039.22|23959.22|10
1737689820000|2025-01-24 03:37:00|24045.36|23965.36|24047.86|23967.86|24049.37|23969.37|24045.36|23965.36|10
1737689830000|2025-01-24 03:37:10|24048.43|23968.43|24046.67|23966.67|24049.86|23969.86|24046.18|23966.18|10
1737689840000|2025-01-24 03:37:20|24046.58|23966.58|24046.05|23966.05|24047.69|23967.69|24045.42|23965.42|10
1737689850000|2025-01-24 03:37:30|24051.57|23971.57|24049.26|23969.26|24052.77|23972.77|24049.26|23969.26|10
1737689860000|2025-01-24 03:37:40|24048.36|23968.36|24050.93|23970.93|24050.93|23970.93|24048.13|23968.13|10
1737689870000|2025-01-24 03:37:50|24051.3|23971.3|24049.05|23969.05|24051.88|23971.88|24048.81|23968.81|10
1737689880000|2025-01-24 03:38:00|24049.86|23969.86|24051.75|23971.75|24054.75|23974.75|24049.86|23969.86|10
1737689890000|2025-01-24 03:38:10|24051.12|23971.12|24049.14|23969.14|24051.12|23971.12|24047.81|23967.81|10
1737689900000|2025-01-24 03:38:20|24049.34|23969.34|24053.9|23973.9|24053.9|23973.9|24049.34|23969.34|10
1737689910000|2025-01-24 03:38:30|24053.1|23973.1|24051.31|23971.31|24054.56|23974.56|24051.31|23971.31|10
1737689920000|2025-01-24 03:38:40|24050.96|23970.96|24050.22|23970.22|24051.7|23971.7|24049.91|23969.91|10
1737689930000|2025-01-24 03:38:50|24049.25|23969.25|24046.29|23966.29|24049.9|23969.9|24046.29|23966.29|10
1737689940000|2025-01-24 03:39:00|24045.99|23965.99|24046.22|23966.22|24049.96|23969.96|24045.7|23965.7|10
1737689950000|2025-01-24 03:39:10|24045.85|23965.85|24040.27|23960.27|24045.85|23965.85|24039.95|23959.95|10
1737689960000|2025-01-24 03:39:20|24042.24|23962.24|24033|23953|24042.24|23962.24|24031.58|23951.58|10
1737689970000|2025-01-24 03:39:30|24032.38|23952.38|24043.87|23963.87|24043.87|23963.87|24032.38|23952.38|10
1737689980000|2025-01-24 03:39:40|24045.42|23965.42|24052.59|23972.59|24052.59|23972.59|24045.27|23965.27|10
1737689990000|2025-01-24 03:39:50|24052.49|23972.49|24054.31|23974.31|24054.64|23974.64|24051.53|23971.53|10
1737690000000|2025-01-24 03:40:00|24053.82|23973.82|24047.35|23967.35|24053.82|23973.82|24046.56|23966.56|10
1737690010000|2025-01-24 03:40:10|24047.85|23967.85|24046.89|23966.89|24047.85|23967.85|24041.96|23961.96|10
1737690020000|2025-01-24 03:40:20|24047.59|23967.59|24049.65|23969.65|24049.65|23969.65|24046.37|23966.37|10
1737690030000|2025-01-24 03:40:30|24050.29|23970.29|24055.57|23975.57|24055.57|23975.57|24049.37|23969.37|10
1737690040000|2025-01-24 03:40:40|24057.23|23977.23|24054.47|23974.47|24057.79|23977.79|24054.47|23974.47|10
1737690050000|2025-01-24 03:40:50|24053.95|23973.95|24051.31|23971.31|24054.57|23974.57|24051.31|23971.31|10
1737690060000|2025-01-24 03:41:00|24050.92|23970.92|24047.85|23967.85|24051.31|23971.31|24047.85|23967.85|10
1737690070000|2025-01-24 03:41:10|24045.36|23965.36|24041.46|23961.46|24045.87|23965.87|24041.46|23961.46|9
1737690080000|2025-01-24 03:41:20|24040.13|23960.13|24037.97|23957.97|24040.13|23960.13|24037.97|23957.97|10
1737690090000|2025-01-24 03:41:30|24038.11|23958.11|24034.5|23954.5|24038.11|23958.11|24034.5|23954.5|10
1737690100000|2025-01-24 03:41:40|24033.96|23953.96|24030.64|23950.64|24033.96|23953.96|24029.44|23949.44|10
1737690110000|2025-01-24 03:41:50|24030.93|23950.93|24029.24|23949.24|24031.29|23951.29|24028.58|23948.58|10
1737690120000|2025-01-24 03:42:00|24028.63|23948.63|24034.74|23954.74|24035.71|23955.71|24028.63|23948.63|10
1737690130000|2025-01-24 03:42:10|24034.53|23954.53|24044.33|23964.33|24044.33|23964.33|24034.53|23954.53|9
1737690140000|2025-01-24 03:42:20|24046.4|23966.4|24048|23968|24048|23968|24046.1|23966.1|10
1737690150000|2025-01-24 03:42:30|24047.98|23967.98|24051.22|23971.22|24051.22|23971.22|24047.98|23967.98|10
1737690160000|2025-01-24 03:42:40|24051.91|23971.91|24053|23973|24053.41|23973.41|24051.91|23971.91|10
1737690170000|2025-01-24 03:42:50|24052.67|23972.67|24068.88|23988.88|24068.88|23988.88|24051.89|23971.89|10
1737690180000|2025-01-24 03:43:00|24071.12|23991.12|24070.78|23990.78|24072.31|23992.31|24070.5|23990.5|10
1737690190000|2025-01-24 03:43:10|24070.81|23990.81|24069.57|23989.57|24070.81|23990.81|24067.97|23987.97|10
1737690200000|2025-01-24 03:43:20|24069.48|23989.48|24067.4|23987.4|24069.48|23989.48|24067.31|23987.31|10
1737690210000|2025-01-24 03:43:30|24067.97|23987.97|24066.59|23986.59|24068.22|23988.22|24066.59|23986.59|10
1737690220000|2025-01-24 03:43:40|24066.67|23986.67|24068.81|23988.81|24069.92|23989.92|24066.67|23986.67|10
1737690230000|2025-01-24 03:43:50|24069.67|23989.67|24069.95|23989.95|24070.11|23990.11|24069.06|23989.06|10
1737690240000|2025-01-24 03:44:00|24070.58|23990.58|24069.3|23989.3|24071.64|23991.64|24069.3|23989.3|10
1737690250000|2025-01-24 03:44:10|24069.15|23989.15|24066.25|23986.25|24069.22|23989.22|24064.49|23984.49|10
1737690260000|2025-01-24 03:44:20|24063.16|23983.16|24060.32|23980.32|24063.16|23983.16|24060.32|23980.32|10
1737690270000|2025-01-24 03:44:30|24060.21|23980.21|24064.25|23984.25|24064.25|23984.25|24059.43|23979.43|10
1737690280000|2025-01-24 03:44:40|24063.99|23983.99|24064.7|23984.7|24065.51|23985.51|24063.99|23983.99|10
1737690290000|2025-01-24 03:44:50|24063.94|23983.94|24060.93|23980.93|24063.94|23983.94|24060.9|23980.9|10
1737690300000|2025-01-24 03:45:00|24060.53|23980.53|24064.76|23984.76|24065.1|23985.1|24060.53|23980.53|10
1737690310000|2025-01-24 03:45:10|24063.94|23983.94|24059.26|23979.26|24063.94|23983.94|24059.01|23979.01|9
1737690320000|2025-01-24 03:45:20|24058.84|23978.84|24056.19|23976.19|24058.84|23978.84|24056.06|23976.06|10
1737690330000|2025-01-24 03:45:30|24055.44|23975.44|24054.03|23974.03|24055.44|23975.44|24054.03|23974.03|10
1737690340000|2025-01-24 03:45:40|24053.31|23973.31|24052.58|23972.58|24054.34|23974.34|24052.21|23972.21|10
1737690350000|2025-01-24 03:45:50|24053.21|23973.21|24047.85|23967.85|24053.91|23973.91|24047.85|23967.85|10
1737690360000|2025-01-24 03:46:00|24048.13|23968.13|24047.94|23967.94|24048.32|23968.32|24045.89|23965.89|10
1737690370000|2025-01-24 03:46:10|24048.35|23968.35|24048.2|23968.2|24050.31|23970.31|24048.2|23968.2|10
1737690380000|2025-01-24 03:46:20|24047.85|23967.85|24040.63|23960.63|24047.85|23967.85|24040.63|23960.63|10
1737690390000|2025-01-24 03:46:30|24039.39|23959.39|24036.35|23956.35|24040.17|23960.17|24036.35|23956.35|10
1737690400000|2025-01-24 03:46:40|24035.21|23955.21|24034.96|23954.96|24035.88|23955.88|24034.35|23954.35|10
1737690410000|2025-01-24 03:46:50|24035.44|23955.44|24034.05|23954.05|24035.44|23955.44|24032.53|23952.53|10
1737690420000|2025-01-24 03:47:00|24035.31|23955.31|24036.51|23956.51|24036.51|23956.51|24035.31|23955.31|10
1737690430000|2025-01-24 03:47:10|24037.16|23957.16|24035.89|23955.89|24037.16|23957.16|24035.61|23955.61|9
1737690440000|2025-01-24 03:47:20|24036.24|23956.24|24034.25|23954.25|24036.88|23956.88|24034.25|23954.25|10
1737690450000|2025-01-24 03:47:30|24034.39|23954.39|24032.75|23952.75|24035.04|23955.04|24032.75|23952.75|10
1737690460000|2025-01-24 03:47:40|24033.13|23953.13|24026.03|23946.03|24033.91|23953.91|24026.03|23946.03|10
1737690470000|2025-01-24 03:47:50|24025.63|23945.63|24028.54|23948.54|24028.89|23948.89|24025.63|23945.63|9
1737690480000|2025-01-24 03:48:00|24029.23|23949.23|24028.76|23948.76|24029.99|23949.99|24028.04|23948.04|10
1737690490000|2025-01-24 03:48:10|24029.08|23949.08|24030.56|23950.56|24031.34|23951.34|24029.08|23949.08|10
1737690500000|2025-01-24 03:48:20|24030.57|23950.57|24030.27|23950.27|24031.44|23951.44|24030.12|23950.12|10
1737690510000|2025-01-24 03:48:30|24028.56|23948.56|24023.77|23943.77|24028.56|23948.56|24023.77|23943.77|10
1737690520000|2025-01-24 03:48:40|24023.79|23943.79|24019.22|23939.22|24023.79|23943.79|24017.05|23937.05|10
1737690530000|2025-01-24 03:48:50|24020.42|23940.42|24022.99|23942.99|24022.99|23942.99|24020.27|23940.27|10
1737690540000|2025-01-24 03:49:00|24022.76|23942.76|24014.31|23934.31|24023.13|23943.13|24014.31|23934.31|10
1737690550000|2025-01-24 03:49:10|24006.33|23926.33|24008.23|23928.23|24008.23|23928.23|24004.34|23924.34|10
1737690560000|2025-01-24 03:49:20|24008.08|23928.08|24006.38|23926.38|24008.08|23928.08|24006.38|23926.38|9
1737690570000|2025-01-24 03:49:30|24005.58|23925.58|24003.74|23923.74|24005.58|23925.58|24003.74|23923.74|10
1737690580000|2025-01-24 03:49:40|24004.2|23924.2|24007.12|23927.12|24007.12|23927.12|24004.2|23924.2|10
1737690590000|2025-01-24 03:49:50|24007.7|23927.7|24009.46|23929.46|24009.53|23929.53|24007.7|23927.7|9
1737690600000|2025-01-24 03:50:00|24009.69|23929.69|24011.05|23931.05|24011.05|23931.05|24008.12|23928.12|10
1737690610000|2025-01-24 03:50:10|24010.93|23930.93|24014.38|23934.38|24015.15|23935.15|24010.91|23930.91|10
1737690620000|2025-01-24 03:50:20|24014.79|23934.79|24013.04|23933.04|24016.33|23936.33|24013.04|23933.04|10
1737690630000|2025-01-24 03:50:30|24012.93|23932.93|24004.86|23924.86|24012.93|23932.93|24004.86|23924.86|10
1737690640000|2025-01-24 03:50:40|24004.46|23924.46|24003.48|23923.48|24004.63|23924.63|24003.48|23923.48|8
1737690650000|2025-01-24 03:50:50|24003|23923|23998.99|23918.99|24003.19|23923.19|23998.99|23918.99|10
1737690660000|2025-01-24 03:51:00|24000.64|23920.64|24006.33|23926.33|24006.77|23926.77|24000.64|23920.64|10
1737690670000|2025-01-24 03:51:10|24007.15|23927.15|24013.1|23933.1|24013.1|23933.1|24007.15|23927.15|10
1737690680000|2025-01-24 03:51:20|24014.61|23934.61|24017.99|23937.99|24018.01|23938.01|24014.58|23934.58|10
1737690690000|2025-01-24 03:51:30|24017.44|23937.44|24022.63|23942.63|24022.63|23942.63|24017.41|23937.41|10
1737690700000|2025-01-24 03:51:40|24023.46|23943.46|24019.23|23939.23|24024.09|23944.09|24018.9|23938.9|10
1737690710000|2025-01-24 03:51:50|24018.5|23938.5|24020.9|23940.9|24020.9|23940.9|24018.3|23938.3|8
1737690720000|2025-01-24 03:52:00|24021.24|23941.24|24020.08|23940.08|24021.64|23941.64|24018.61|23938.61|10
1737690730000|2025-01-24 03:52:10|24019.8|23939.8|24018.52|23938.52|24019.8|23939.8|24018.52|23938.52|10
1737690740000|2025-01-24 03:52:20|24018.7|23938.7|24017.9|23937.9|24020.75|23940.75|24017.9|23937.9|9
1737690750000|2025-01-24 03:52:30|24017.31|23937.31|24009.34|23929.34|24017.31|23937.31|24009.34|23929.34|10
1737690760000|2025-01-24 03:52:40|24008.83|23928.83|24010.15|23930.15|24010.15|23930.15|24008.72|23928.72|10
1737690770000|2025-01-24 03:52:50|24010.12|23930.12|24011.37|23931.37|24011.37|23931.37|24009.65|23929.65|10
1737690780000|2025-01-24 03:53:00|24012.44|23932.44|24011.93|23931.93|24012.61|23932.61|24011.18|23931.18|10
1737690790000|2025-01-24 03:53:10|24012.04|23932.04|24014.83|23934.83|24014.83|23934.83|24012.04|23932.04|9
1737690800000|2025-01-24 03:53:20|24014.58|23934.58|24023.06|23943.06|24023.59|23943.59|24014.58|23934.58|10
1737690810000|2025-01-24 03:53:30|24022.85|23942.85|24025.5|23945.5|24025.54|23945.54|24022.74|23942.74|10
1737690820000|2025-01-24 03:53:40|24025.64|23945.64|24030.25|23950.25|24030.37|23950.37|24025.64|23945.64|10
1737690830000|2025-01-24 03:53:50|24029.84|23949.84|24025.51|23945.51|24029.84|23949.84|24025.28|23945.28|10
1737690840000|2025-01-24 03:54:00|24026.1|23946.1|24025.07|23945.07|24027.24|23947.24|24024.73|23944.73|10
1737690850000|2025-01-24 03:54:10|24024.65|23944.65|24023.31|23943.31|24024.76|23944.76|24022.88|23942.88|10
1737690860000|2025-01-24 03:54:20|24023.5|23943.5|24021.13|23941.13|24023.75|23943.75|24020.77|23940.77|10
1737690870000|2025-01-24 03:54:30|24019.86|23939.86|24020.35|23940.35|24020.35|23940.35|24015.98|23935.98|10
1737690880000|2025-01-24 03:54:40|24020.07|23940.07|24020.94|23940.94|24020.94|23940.94|24020.07|23940.07|10
1737690890000|2025-01-24 03:54:50|24020.56|23940.56|24020.97|23940.97|24020.97|23940.97|24020.16|23940.16|9
1737690900000|2025-01-24 03:55:00|24021.51|23941.51|24019.53|23939.53|24021.85|23941.85|24019.53|23939.53|10
1737690910000|2025-01-24 03:55:10|24019.42|23939.42|24012.9|23932.9|24019.42|23939.42|24012.9|23932.9|10
1737690920000|2025-01-24 03:55:20|24012.49|23932.49|24013.04|23933.04|24013.04|23933.04|24011.93|23931.93|9
1737690930000|2025-01-24 03:55:30|24014.02|23934.02|24013.01|23933.01|24014.02|23934.02|24012.28|23932.28|9
1737690940000|2025-01-24 03:55:40|24012.92|23932.92|24010.43|23930.43|24012.92|23932.92|24009.76|23929.76|10
1737690950000|2025-01-24 03:55:50|24010.57|23930.57|24007.27|23927.27|24010.57|23930.57|24007.27|23927.27|10
1737690960000|2025-01-24 03:56:00|24006.69|23926.69|24002.21|23922.21|24006.69|23926.69|24002.21|23922.21|10
1737690970000|2025-01-24 03:56:10|24002.33|23922.33|24005.17|23925.17|24005.17|23925.17|24002.33|23922.33|10
1737690980000|2025-01-24 03:56:20|24004.87|23924.87|24006.85|23926.85|24007.54|23927.54|24004.87|23924.87|9
1737690990000|2025-01-24 03:56:30|24006.86|23926.86|24005.93|23925.93|24006.86|23926.86|24005.82|23925.82|10
1737691000000|2025-01-24 03:56:40|24008.94|23928.94|24011.05|23931.05|24011.41|23931.41|24008.94|23928.94|10
1737691010000|2025-01-24 03:56:50|24010.48|23930.48|24009.29|23929.29|24010.49|23930.49|24009.29|23929.29|9
1737691020000|2025-01-24 03:57:00|24009.56|23929.56|24007.47|23927.47|24009.56|23929.56|24007.2|23927.2|10
1737691030000|2025-01-24 03:57:10|24007.44|23927.44|24006.18|23926.18|24007.77|23927.77|24005.83|23925.83|9
1737691040000|2025-01-24 03:57:20|24005.75|23925.75|24004.09|23924.09|24005.75|23925.75|24004.09|23924.09|10
1737691050000|2025-01-24 03:57:30|24002.55|23922.55|24001.78|23921.78|24002.55|23922.55|24001.78|23921.78|9
1737691060000|2025-01-24 03:57:40|24001.7|23921.7|23999.55|23919.55|24001.91|23921.91|23999.55|23919.55|10
1737691070000|2025-01-24 03:57:50|23997.88|23917.88|23990.41|23910.41|23997.88|23917.88|23990.35|23910.35|10
1737691080000|2025-01-24 03:58:00|23990.45|23910.45|23993.05|23913.05|23993.05|23913.05|23990.45|23910.45|10
1737691090000|2025-01-24 03:58:10|23993.69|23913.69|23996.75|23916.75|23996.75|23916.75|23993.69|23913.69|9
1737691100000|2025-01-24 03:58:20|23996.47|23916.47|24002.18|23922.18|24002.18|23922.18|23996.47|23916.47|10
1737691110000|2025-01-24 03:58:30|24002.2|23922.2|24001.93|23921.93|24002.31|23922.31|24001.14|23921.14|10
1737691120000|2025-01-24 03:58:40|24001.96|23921.96|24002.44|23922.44|24003.24|23923.24|24001.96|23921.96|10
1737691130000|2025-01-24 03:58:50|24002.69|23922.69|23997.13|23917.13|24003.49|23923.49|23996.81|23916.81|10
1737691140000|2025-01-24 03:59:00|23997.51|23917.51|23997.15|23917.15|23998.01|23918.01|23996.97|23916.97|9
1737691150000|2025-01-24 03:59:10|23996.47|23916.47|23998.09|23918.09|23998.16|23918.16|23996.11|23916.11|9
1737691160000|2025-01-24 03:59:20|23997.79|23917.79|24005.86|23925.86|24005.86|23925.86|23997.79|23917.79|10
1737691170000|2025-01-24 03:59:30|24005.9|23925.9|24006.42|23926.42|24007.24|23927.24|24005.9|23925.9|10
1737691180000|2025-01-24 03:59:40|24006.51|23926.51|24004.1|23924.1|24006.51|23926.51|24004.09|23924.09|10
1737691190000|2025-01-24 03:59:50|24003.9|23923.9|23997.56|23917.56|24003.9|23923.9|23997.23|23917.23|9
1737691200000|2025-01-24 04:00:00|23996.85|23916.85|23996.22|23916.22|23996.85|23916.85|23992.56|23912.56|10
1737691210000|2025-01-24 04:00:10|23996.68|23916.68|23993.57|23913.57|23996.68|23916.68|23993.57|23913.57|10
1737691220000|2025-01-24 04:00:20|23993.4|23913.4|23990.41|23910.41|23993.52|23913.52|23989.03|23909.03|9
1737691230000|2025-01-24 04:00:30|23989.93|23909.93|23992.2|23912.2|23992.26|23912.26|23989.93|23909.93|10
1737691240000|2025-01-24 04:00:40|23992.52|23912.52|23994.04|23914.04|23994.09|23914.09|23992.52|23912.52|10
1737691250000|2025-01-24 04:00:50|23995.62|23915.62|23990.7|23910.7|23996.51|23916.51|23989.65|23909.65|10
1737691260000|2025-01-24 04:01:00|23990.5|23910.5|23985.22|23905.22|23990.5|23910.5|23984.67|23904.67|10
1737691270000|2025-01-24 04:01:10|23985.19|23905.19|23979.41|23899.41|23985.19|23905.19|23979.41|23899.41|10
1737691280000|2025-01-24 04:01:20|23979.27|23899.27|23980.13|23900.13|23980.5|23900.5|23979|23899|10
1737691290000|2025-01-24 04:01:30|23979.87|23899.87|23977.56|23897.56|23979.87|23899.87|23977.55|23897.55|10
1737691300000|2025-01-24 04:01:40|23976.86|23896.86|23971.91|23891.91|23976.86|23896.86|23971.9|23891.9|10
1737691310000|2025-01-24 04:01:50|23971.22|23891.22|23974.58|23894.58|23974.73|23894.73|23971.22|23891.22|10
1737691320000|2025-01-24 04:02:00|23973.68|23893.68|23980.3|23900.3|23980.3|23900.3|23973.68|23893.68|10
1737691330000|2025-01-24 04:02:10|23980.63|23900.63|23980.86|23900.86|23982.03|23902.03|23980.25|23900.25|10
1737691340000|2025-01-24 04:02:20|23980.84|23900.84|23988.53|23908.53|23988.53|23908.53|23980.4|23900.4|9
1737691350000|2025-01-24 04:02:30|23986.17|23906.17|23988.18|23908.18|23988.18|23908.18|23985.47|23905.47|10
1737691360000|2025-01-24 04:02:40|23987.82|23907.82|23989.27|23909.27|23990.75|23910.75|23987.81|23907.81|9
1737691370000|2025-01-24 04:02:50|23989.13|23909.13|23986.25|23906.25|23989.32|23909.32|23986.25|23906.25|10
1737691380000|2025-01-24 04:03:00|23985.68|23905.68|23980.85|23900.85|23985.68|23905.68|23980.75|23900.75|10
1737691390000|2025-01-24 04:03:10|23980.76|23900.76|23977.84|23897.84|23981.09|23901.09|23977.84|23897.84|9
1737691400000|2025-01-24 04:03:20|23978.22|23898.22|23974.01|23894.01|23978.22|23898.22|23973.87|23893.87|10
1737691410000|2025-01-24 04:03:30|23974.08|23894.08|23969.15|23889.15|23974.12|23894.12|23969.15|23889.15|10
1737691420000|2025-01-24 04:03:40|23969.17|23889.17|23967.61|23887.61|23969.24|23889.24|23967.53|23887.53|10
1737691430000|2025-01-24 04:03:50|23967.67|23887.67|23967.89|23887.89|23968.6|23888.6|23967.67|23887.67|10
1737691440000|2025-01-24 04:04:00|23967.32|23887.32|23965.14|23885.14|23967.68|23887.68|23964.06|23884.06|10
1737691450000|2025-01-24 04:04:10|23958.01|23878.01|23958.46|23878.46|23958.5|23878.5|23958.01|23878.01|10
1737691460000|2025-01-24 04:04:20|23958.44|23878.44|23957.24|23877.24|23958.44|23878.44|23957.24|23877.24|10
1737691470000|2025-01-24 04:04:30|23957.41|23877.41|23958.14|23878.14|23958.14|23878.14|23957.12|23877.12|10
1737691480000|2025-01-24 04:04:40|23958.1|23878.1|23956.83|23876.83|23958.51|23878.51|23956.83|23876.83|9
1737691490000|2025-01-24 04:04:50|23950.36|23870.36|23954.45|23874.45|23954.91|23874.91|23949.93|23869.93|9
1737691500000|2025-01-24 04:05:00|23953.97|23873.97|23952.99|23872.99|23953.97|23873.97|23952.16|23872.16|10
1737691510000|2025-01-24 04:05:10|23955.31|23875.31|23958.89|23878.89|23958.89|23878.89|23955.31|23875.31|10
1737691520000|2025-01-24 04:05:20|23959.07|23879.07|23955.62|23875.62|23959.07|23879.07|23955.62|23875.62|10
1737691530000|2025-01-24 04:05:30|23955.59|23875.59|23955.97|23875.97|23957.51|23877.51|23955.59|23875.59|10
1737691540000|2025-01-24 04:05:40|23955.71|23875.71|23955.91|23875.91|23955.98|23875.98|23955.26|23875.26|10
1737691550000|2025-01-24 04:05:50|23956.14|23876.14|23958.67|23878.67|23958.67|23878.67|23956.14|23876.14|10
1737691560000|2025-01-24 04:06:00|23958.69|23878.69|23965.88|23885.88|23966.7|23886.7|23958.69|23878.69|10
1737691570000|2025-01-24 04:06:10|23965.99|23885.99|23967.08|23887.08|23967.08|23887.08|23965.99|23885.99|10
1737691580000|2025-01-24 04:06:20|23967.72|23887.72|23961.37|23881.37|23967.8|23887.8|23961.37|23881.37|9
1737691590000|2025-01-24 04:06:30|23961.77|23881.77|23961.56|23881.56|23962.91|23882.91|23961.55|23881.55|10
1737691600000|2025-01-24 04:06:40|23961.53|23881.53|23960.42|23880.42|23961.53|23881.53|23960.42|23880.42|9
1737691610000|2025-01-24 04:06:50|23960.27|23880.27|23959.96|23879.96|23960.62|23880.62|23959.96|23879.96|10
1737691620000|2025-01-24 04:07:00|23959.89|23879.89|23957.39|23877.39|23959.89|23879.89|23957.39|23877.39|10
1737691630000|2025-01-24 04:07:10|23957.82|23877.82|23957.01|23877.01|23957.82|23877.82|23957.01|23877.01|10
1737691640000|2025-01-24 04:07:20|23956.88|23876.88|23951.05|23871.05|23956.88|23876.88|23951.05|23871.05|9
1737691650000|2025-01-24 04:07:30|23949.82|23869.82|23950.2|23870.2|23950.2|23870.2|23947.91|23867.91|10
1737691660000|2025-01-24 04:07:40|23950.37|23870.37|23956.44|23876.44|23956.57|23876.57|23950.28|23870.28|10
1737691670000|2025-01-24 04:07:50|23956.45|23876.45|23960.38|23880.38|23963|23883|23956.45|23876.45|10
1737691680000|2025-01-24 04:08:00|23960|23880|23966.47|23886.47|23966.47|23886.47|23960|23880|10
1737691690000|2025-01-24 04:08:10|23967.05|23887.05|23967.81|23887.81|23968.32|23888.32|23967.05|23887.05|9
1737691700000|2025-01-24 04:08:20|23968.44|23888.44|23966.52|23886.52|23969.1|23889.1|23966.52|23886.52|10
1737691710000|2025-01-24 04:08:30|23968.43|23888.43|23969.28|23889.28|23969.79|23889.79|23968.43|23888.43|10
1737691720000|2025-01-24 04:08:40|23969.23|23889.23|23971.16|23891.16|23971.16|23891.16|23968.54|23888.54|9
1737691730000|2025-01-24 04:08:50|23971.08|23891.08|23971.04|23891.04|23971.08|23891.08|23970.83|23890.83|7
1737691740000|2025-01-24 04:09:00|23971.53|23891.53|23971.85|23891.85|23971.85|23891.85|23970.39|23890.39|10
1737691750000|2025-01-24 04:09:10|23972.97|23892.97|23975.13|23895.13|23975.13|23895.13|23972.97|23892.97|10
1737691760000|2025-01-24 04:09:20|23976.43|23896.43|23975.26|23895.26|23977.13|23897.13|23975.22|23895.22|10
1737691770000|2025-01-24 04:09:30|23975.47|23895.47|23975.67|23895.67|23975.84|23895.84|23975.44|23895.44|8
1737691780000|2025-01-24 04:09:40|23975.69|23895.69|23979.29|23899.29|23979.29|23899.29|23975.69|23895.69|10
1737691790000|2025-01-24 04:09:50|23980.19|23900.19|23980.73|23900.73|23980.78|23900.78|23980.19|23900.19|10
1737691800000|2025-01-24 04:10:00|23981.09|23901.09|23988.93|23908.93|23988.93|23908.93|23980.95|23900.95|10
1737691810000|2025-01-24 04:10:10|23987.86|23907.86|23995.36|23915.36|23995.5|23915.5|23987.73|23907.73|9
1737691820000|2025-01-24 04:10:20|23995.3|23915.3|23998.39|23918.39|23998.39|23918.39|23994.9|23914.9|10
1737691830000|2025-01-24 04:10:30|23998.41|23918.41|23999.99|23919.99|23999.99|23919.99|23997.84|23917.84|10
1737691840000|2025-01-24 04:10:40|24000.12|23920.12|24000.93|23920.93|24000.93|23920.93|23999.41|23919.41|10
1737691850000|2025-01-24 04:10:50|24001.07|23921.07|24010.88|23930.88|24011.49|23931.49|24001.07|23921.07|10
1737691860000|2025-01-24 04:11:00|24014.79|23934.79|24023.29|23943.29|24025.08|23945.08|24014.39|23934.39|10
1737691870000|2025-01-24 04:11:10|24023|23943|24024.9|23944.9|24024.9|23944.9|24022.03|23942.03|10
1737691880000|2025-01-24 04:11:20|24025.05|23945.05|24023.85|23943.85|24025.11|23945.11|24023.85|23943.85|10
1737691890000|2025-01-24 04:11:30|24023.98|23943.98|24025.25|23945.25|24025.25|23945.25|24023.89|23943.89|9
1737691900000|2025-01-24 04:11:40|24024.83|23944.83|24024.63|23944.63|24024.83|23944.83|24023.43|23943.43|9
1737691910000|2025-01-24 04:11:50|24020.9|23940.9|24019.86|23939.86|24020.9|23940.9|24019.52|23939.52|7
1737691920000|2025-01-24 04:12:00|24019.49|23939.49|24022.64|23942.64|24024.03|23944.03|24018.33|23938.33|9
1737691930000|2025-01-24 04:12:10|24022.65|23942.65|24023.12|23943.12|24023.49|23943.49|24022.65|23942.65|10
1737691940000|2025-01-24 04:12:20|24022.44|23942.44|24021.8|23941.8|24022.71|23942.71|24021.8|23941.8|10
1737691950000|2025-01-24 04:12:30|24021.75|23941.75|24021.28|23941.28|24021.79|23941.79|24021.28|23941.28|9
1737691960000|2025-01-24 04:12:40|24021.45|23941.45|24023.1|23943.1|24023.1|23943.1|24021.45|23941.45|10
1737691970000|2025-01-24 04:12:50|24022.89|23942.89|24026.18|23946.18|24026.26|23946.26|24022.89|23942.89|10
1737691980000|2025-01-24 04:13:00|24025.71|23945.71|24023.69|23943.69|24025.72|23945.72|24021.87|23941.87|10
1737691990000|2025-01-24 04:13:10|24023.82|23943.82|24024.28|23944.28|24024.96|23944.96|24023.82|23943.82|9
1737692000000|2025-01-24 04:13:20|24024.26|23944.26|24024.21|23944.21|24024.4|23944.4|24024.07|23944.07|9
1737692010000|2025-01-24 04:13:30|24024.2|23944.2|24024.92|23944.92|24025|23945|24024.1|23944.1|10
1737692020000|2025-01-24 04:13:40|24024.81|23944.81|24024.41|23944.41|24024.81|23944.81|24024.38|23944.38|8
1737692030000|2025-01-24 04:13:50|24025.64|23945.64|24028.55|23948.55|24028.55|23948.55|24024.92|23944.92|10
1737692040000|2025-01-24 04:14:00|24029.04|23949.04|24029.79|23949.79|24029.79|23949.79|24027.85|23947.85|10
1737692050000|2025-01-24 04:14:10|24029.69|23949.69|24029.27|23949.27|24031.37|23951.37|24029.01|23949.01|10
1737692060000|2025-01-24 04:14:20|24029.99|23949.99|24030.06|23950.06|24030.81|23950.81|24029.99|23949.99|9
1737692070000|2025-01-24 04:14:30|24030.05|23950.05|24029.31|23949.31|24030.05|23950.05|24029.13|23949.13|10
1737692080000|2025-01-24 04:14:40|24028.69|23948.69|24024.75|23944.75|24028.9|23948.9|24024.75|23944.75|10
1737692090000|2025-01-24 04:14:50|24024.21|23944.21|24018.33|23938.33|24024.35|23944.35|24017.86|23937.86|10
1737692100000|2025-01-24 04:15:00|24017.99|23937.99|24017.41|23937.41|24017.99|23937.99|24016.34|23936.34|10
1737692110000|2025-01-24 04:15:10|24017.29|23937.29|24017.44|23937.44|24017.44|23937.44|24015.82|23935.82|10
1737692120000|2025-01-24 04:15:20|24019.51|23939.51|24015.82|23935.82|24020.21|23940.21|24015.82|23935.82|10
1737692130000|2025-01-24 04:15:30|24015.7|23935.7|24013.86|23933.86|24015.75|23935.75|24013.86|23933.86|10
1737692140000|2025-01-24 04:15:40|24013.37|23933.37|24009.41|23929.41|24013.37|23933.37|24009.32|23929.32|10
1737692150000|2025-01-24 04:15:50|24009.52|23929.52|24009.14|23929.14|24009.52|23929.52|24007.82|23927.82|9
1737692160000|2025-01-24 04:16:00|24009.45|23929.45|24009.61|23929.61|24009.98|23929.98|24009.39|23929.39|10
1737692170000|2025-01-24 04:16:10|24010.03|23930.03|24008.91|23928.91|24010.46|23930.46|24008.91|23928.91|10
1737692180000|2025-01-24 04:16:20|24008.87|23928.87|24010.25|23930.25|24010.25|23930.25|24008|23928|10
1737692190000|2025-01-24 04:16:30|24010.61|23930.61|24011.58|23931.58|24011.58|23931.58|24009.85|23929.85|10
1737692200000|2025-01-24 04:16:40|24012.36|23932.36|24015.15|23935.15|24015.15|23935.15|24012.36|23932.36|10
1737692210000|2025-01-24 04:16:50|24015.08|23935.08|24015.89|23935.89|24015.89|23935.89|24014.79|23934.79|10
1737692220000|2025-01-24 04:17:00|24015.95|23935.95|24014.58|23934.58|24015.95|23935.95|24014.45|23934.45|10
1737692230000|2025-01-24 04:17:10|24014.63|23934.63|24013.44|23933.44|24014.63|23934.63|24013.17|23933.17|10
1737692240000|2025-01-24 04:17:20|24013.15|23933.15|24013.19|23933.19|24013.7|23933.7|24013.04|23933.04|10
1737692250000|2025-01-24 04:17:30|24013|23933|24013.58|23933.58|24013.58|23933.58|24013|23933|10
1737692260000|2025-01-24 04:17:40|24013.61|23933.61|24013.29|23933.29|24014.01|23934.01|24013.1|23933.1|10
1737692270000|2025-01-24 04:17:50|24013.07|23933.07|24012.95|23932.95|24013.07|23933.07|24010.65|23930.65|10
1737692280000|2025-01-24 04:18:00|24014.11|23934.11|24017.92|23937.92|24017.92|23937.92|24013.69|23933.69|10
1737692290000|2025-01-24 04:18:10|24020.41|23940.41|24029.09|23949.09|24029.09|23949.09|24020.13|23940.13|10
1737692300000|2025-01-24 04:18:20|24029.16|23949.16|24031.26|23951.26|24031.26|23951.26|24029.16|23949.16|10
1737692310000|2025-01-24 04:18:30|24031.36|23951.36|24031.59|23951.59|24032.18|23952.18|24031.36|23951.36|9
1737692320000|2025-01-24 04:18:40|24031.62|23951.62|24034.04|23954.04|24034.04|23954.04|24031.62|23951.62|10
1737692330000|2025-01-24 04:18:50|24034.18|23954.18|24035.41|23955.41|24036|23956|24034.18|23954.18|9
1737692340000|2025-01-24 04:19:00|24034.76|23954.76|24034.82|23954.82|24034.82|23954.82|24033.97|23953.97|8
1737692350000|2025-01-24 04:19:10|24036.99|23956.99|24036.81|23956.81|24037.05|23957.05|24036.63|23956.63|10
1737692360000|2025-01-24 04:19:20|24036.54|23956.54|24032.03|23952.03|24036.56|23956.56|24031.83|23951.83|10
1737692370000|2025-01-24 04:19:30|24031.46|23951.46|24030.07|23950.07|24031.71|23951.71|24030.07|23950.07|10
1737692380000|2025-01-24 04:19:40|24029.78|23949.78|24023.69|23943.69|24029.78|23949.78|24023.69|23943.69|10
1737692390000|2025-01-24 04:19:50|24023.43|23943.43|24019.13|23939.13|24023.81|23943.81|24018.89|23938.89|9
1737692400000|2025-01-24 04:20:00|24018.99|23938.99|24013.94|23933.94|24018.99|23938.99|24013.94|23933.94|10
1737692410000|2025-01-24 04:20:10|24013.64|23933.64|24007.75|23927.75|24013.64|23933.64|24006.24|23926.24|10
1737692420000|2025-01-24 04:20:20|24007.43|23927.43|24007.01|23927.01|24008.27|23928.27|24007.01|23927.01|10
1737692430000|2025-01-24 04:20:30|24007.35|23927.35|24005.25|23925.25|24007.74|23927.74|24004.82|23924.82|10
1737692440000|2025-01-24 04:20:40|24006.34|23926.34|24004.69|23924.69|24006.36|23926.36|24004.67|23924.67|9
1737692450000|2025-01-24 04:20:50|24004.07|23924.07|24003.11|23923.11|24004.07|23924.07|24003.02|23923.02|10
1737692460000|2025-01-24 04:21:00|24002.79|23922.79|24005.75|23925.75|24005.75|23925.75|24002.79|23922.79|10
1737692470000|2025-01-24 04:21:10|24005.79|23925.79|24004.18|23924.18|24006.01|23926.01|24003.8|23923.8|10
1737692480000|2025-01-24 04:21:20|24004.28|23924.28|24004.29|23924.29|24004.29|23924.29|24003.23|23923.23|10
1737692490000|2025-01-24 04:21:30|24004.31|23924.31|23999.75|23919.75|24004.31|23924.31|23999.75|23919.75|10
1737692500000|2025-01-24 04:21:40|23999.6|23919.6|23994.01|23914.01|23999.6|23919.6|23993.78|23913.78|10
1737692510000|2025-01-24 04:21:50|23993.48|23913.48|23995.81|23915.81|23997.74|23917.74|23993.34|23913.34|10
1737692520000|2025-01-24 04:22:00|23995.51|23915.51|23994.11|23914.11|23996.13|23916.13|23994.11|23914.11|9
1737692530000|2025-01-24 04:22:10|23994|23914|23992.58|23912.58|23994.05|23914.05|23992.58|23912.58|10
1737692540000|2025-01-24 04:22:20|23992.49|23912.49|23990.06|23910.06|23992.49|23912.49|23989.05|23909.05|10
1737692550000|2025-01-24 04:22:30|23990.35|23910.35|23989.61|23909.61|23990.35|23910.35|23989.12|23909.12|9
1737692560000|2025-01-24 04:22:40|23989.62|23909.62|23989.44|23909.44|23989.62|23909.62|23989.18|23909.18|9
1737692570000|2025-01-24 04:22:50|23989.34|23909.34|23987.87|23907.87|23989.34|23909.34|23983.06|23903.06|10
1737692580000|2025-01-24 04:23:00|23987.68|23907.68|23986.67|23906.67|23987.68|23907.68|23986.43|23906.43|9
1737692590000|2025-01-24 04:23:10|23986.66|23906.66|23985.69|23905.69|23987.09|23907.09|23985.69|23905.69|9
1737692600000|2025-01-24 04:23:20|23985.65|23905.65|23986.08|23906.08|23986.36|23906.36|23985.37|23905.37|10
1737692610000|2025-01-24 04:23:30|23986.16|23906.16|23985.38|23905.38|23986.7|23906.7|23985.38|23905.38|10
1737692620000|2025-01-24 04:23:40|23985.33|23905.33|23983.18|23903.18|23985.33|23905.33|23983.18|23903.18|10
1737692630000|2025-01-24 04:23:50|23983.75|23903.75|23982.11|23902.11|23983.75|23903.75|23981.93|23901.93|10
1737692640000|2025-01-24 04:24:00|23981.21|23901.21|23982.72|23902.72|23982.72|23902.72|23980.41|23900.41|10
1737692650000|2025-01-24 04:24:10|23983.59|23903.59|23984.32|23904.32|23984.33|23904.33|23982.44|23902.44|10
1737692660000|2025-01-24 04:24:20|23984.1|23904.1|23983.79|23903.79|23984.1|23904.1|23983.33|23903.33|10
1737692670000|2025-01-24 04:24:30|23983.85|23903.85|23981.59|23901.59|23983.85|23903.85|23980.16|23900.16|9
1737692680000|2025-01-24 04:24:40|23981.42|23901.42|23980.7|23900.7|23981.42|23901.42|23980.19|23900.19|10
1737692690000|2025-01-24 04:24:50|23980.72|23900.72|23980.8|23900.8|23981.19|23901.19|23980.19|23900.19|10
1737692700000|2025-01-24 04:25:00|23983.08|23903.08|23987.56|23907.56|23987.56|23907.56|23983.08|23903.08|10
1737692710000|2025-01-24 04:25:10|23987.6|23907.6|23988.53|23908.53|23988.53|23908.53|23987.19|23907.19|10
1737692720000|2025-01-24 04:25:20|23989.65|23909.65|23986.94|23906.94|23990.46|23910.46|23986.94|23906.94|9
1737692730000|2025-01-24 04:25:30|23986.73|23906.73|23986.78|23906.78|23986.78|23906.78|23986.05|23906.05|10
1737692740000|2025-01-24 04:25:40|23986.43|23906.43|23989.47|23909.47|23989.47|23909.47|23986.13|23906.13|10
1737692750000|2025-01-24 04:25:50|23990.34|23910.34|23991.88|23911.88|23992.27|23912.27|23990.34|23910.34|10
1737692760000|2025-01-24 04:26:00|23991.42|23911.42|23990.56|23910.56|23991.42|23911.42|23990.17|23910.17|10
1737692770000|2025-01-24 04:26:10|23990.27|23910.27|23984.22|23904.22|23990.27|23910.27|23984.22|23904.22|10
1737692780000|2025-01-24 04:26:20|23984.39|23904.39|23983.29|23903.29|23984.39|23904.39|23983.08|23903.08|10
1737692790000|2025-01-24 04:26:30|23983.34|23903.34|23986.86|23906.86|23986.86|23906.86|23983.34|23903.34|10
1737692800000|2025-01-24 04:26:40|23988.05|23908.05|23991|23911|23991|23911|23986.22|23906.22|10
1737692810000|2025-01-24 04:26:50|23991.13|23911.13|23991.64|23911.64|23992|23912|23990.26|23910.26|9
1737692820000|2025-01-24 04:27:00|23991.17|23911.17|23993.77|23913.77|23993.77|23913.77|23991.15|23911.15|10
1737692830000|2025-01-24 04:27:10|23994.19|23914.19|23990.93|23910.93|23994.92|23914.92|23990.93|23910.93|9
1737692840000|2025-01-24 04:27:20|23991.32|23911.32|23988.15|23908.15|23991.87|23911.87|23988.15|23908.15|10
1737692850000|2025-01-24 04:27:30|23987.64|23907.64|23984.78|23904.78|23987.64|23907.64|23984.78|23904.78|10
1737692860000|2025-01-24 04:27:40|23984.33|23904.33|23979.53|23899.53|23984.33|23904.33|23979.53|23899.53|10
1737692870000|2025-01-24 04:27:50|23978.08|23898.08|23978.03|23898.03|23978.25|23898.25|23977.26|23897.26|9
1737692880000|2025-01-24 04:28:00|23978.4|23898.4|23976.43|23896.43|23978.4|23898.4|23976.39|23896.39|10
1737692890000|2025-01-24 04:28:10|23976.32|23896.32|23977.06|23897.06|23977.06|23897.06|23975.22|23895.22|10
1737692900000|2025-01-24 04:28:20|23977.24|23897.24|23983.99|23903.99|23983.99|23903.99|23977.18|23897.18|10
1737692910000|2025-01-24 04:28:30|23984.24|23904.24|23987.35|23907.35|23987.54|23907.54|23984.24|23904.24|10
1737692920000|2025-01-24 04:28:40|23986.48|23906.48|23990.08|23910.08|23990.45|23910.45|23986.16|23906.16|10
1737692930000|2025-01-24 04:28:50|23990.64|23910.64|23991.11|23911.11|23992.13|23912.13|23990.64|23910.64|10
1737692940000|2025-01-24 04:29:00|23990.99|23910.99|23991.5|23911.5|23993.05|23913.05|23990.99|23910.99|10
1737692950000|2025-01-24 04:29:10|23991.39|23911.39|23989.57|23909.57|23991.56|23911.56|23989.57|23909.57|10
1737692960000|2025-01-24 04:29:20|23989.51|23909.51|23991.53|23911.53|23991.57|23911.57|23989.06|23909.06|10
1737692970000|2025-01-24 04:29:30|23991.76|23911.76|23990.79|23910.79|23991.76|23911.76|23990.71|23910.71|9
1737692980000|2025-01-24 04:29:40|23990.92|23910.92|23992.25|23912.25|23992.25|23912.25|23990.41|23910.41|10
1737692990000|2025-01-24 04:29:50|23992.7|23912.7|23993.62|23913.62|23994.14|23914.14|23992.69|23912.69|10
1737693000000|2025-01-24 04:30:00|23993.52|23913.52|23997.89|23917.89|23997.89|23917.89|23993.22|23913.22|10
1737693010000|2025-01-24 04:30:10|23997.84|23917.84|23999.05|23919.05|23999.05|23919.05|23997.84|23917.84|10
1737693020000|2025-01-24 04:30:20|23999.04|23919.04|23998.46|23918.46|24000.25|23920.25|23998.46|23918.46|10
1737693030000|2025-01-24 04:30:30|23998.49|23918.49|23998.18|23918.18|23998.49|23918.49|23997.83|23917.83|9
1737693040000|2025-01-24 04:30:40|23999.25|23919.25|23996.51|23916.51|23999.25|23919.25|23996.51|23916.51|10
1737693050000|2025-01-24 04:30:50|23996.58|23916.58|23997.47|23917.47|23997.47|23917.47|23996.58|23916.58|9
1737693060000|2025-01-24 04:31:00|23997.06|23917.06|23996.82|23916.82|23997.28|23917.28|23996.62|23916.62|10
1737693070000|2025-01-24 04:31:10|23995.56|23915.56|23994.93|23914.93|23999.97|23919.97|23994.37|23914.37|10
1737693080000|2025-01-24 04:31:20|23994.77|23914.77|23984.44|23904.44|23994.77|23914.77|23984.44|23904.44|10
1737693090000|2025-01-24 04:31:30|23983.01|23903.01|23983.24|23903.24|23983.32|23903.32|23982.7|23902.7|10
1737693100000|2025-01-24 04:31:40|23983.31|23903.31|23982.57|23902.57|23984.29|23904.29|23982.57|23902.57|10
1737693110000|2025-01-24 04:31:50|23982.49|23902.49|23981.47|23901.47|23982.94|23902.94|23981.07|23901.07|10
1737693120000|2025-01-24 04:32:00|23979.83|23899.83|23980.7|23900.7|23980.99|23900.99|23979.71|23899.71|10
1737693130000|2025-01-24 04:32:10|23980.99|23900.99|23982.89|23902.89|23982.89|23902.89|23980.99|23900.99|9
1737695900000|2025-01-24 05:18:20|24429.22|24349.22|24428.59|24348.59|24429.22|24349.22|24428.59|24348.59|2
1737695910000|2025-01-24 05:18:30|24427.94|24347.94|24429.52|24349.52|24429.89|24349.89|24427.94|24347.94|9
1737695920000|2025-01-24 05:18:40|24428.51|24348.51|24433.33|24353.33|24433.33|24353.33|24424.48|24344.48|10
1737695930000|2025-01-24 05:18:50|24434.14|24354.14|24428.85|24348.85|24434.14|24354.14|24428.85|24348.85|10
1737695940000|2025-01-24 05:19:00|24427.61|24347.61|24425.98|24345.98|24428.64|24348.64|24425.98|24345.98|10
1737695950000|2025-01-24 05:19:10|24426.01|24346.01|24425.73|24345.73|24426.15|24346.15|24423.96|24343.96|10
1737695960000|2025-01-24 05:19:20|24426.33|24346.33|24428.23|24348.23|24429.04|24349.04|24426.33|24346.33|10
1737695970000|2025-01-24 05:19:30|24428.14|24348.14|24426.9|24346.9|24428.67|24348.67|24426.05|24346.05|10
1737695980000|2025-01-24 05:19:40|24426.91|24346.91|24422.75|24342.75|24426.91|24346.91|24422.75|24342.75|10
1737695990000|2025-01-24 05:19:50|24420.54|24340.54|24408.49|24328.49|24420.54|24340.54|24408.49|24328.49|10
1737696000000|2025-01-24 05:20:00|24407.43|24327.43|24395.56|24315.56|24407.57|24327.57|24395.56|24315.56|10
1737696010000|2025-01-24 05:20:10|24395.77|24315.77|24396.16|24316.16|24396.87|24316.87|24395.77|24315.77|10
1737696020000|2025-01-24 05:20:20|24395.34|24315.34|24392.33|24312.33|24395.41|24315.41|24392.33|24312.33|10
1737696030000|2025-01-24 05:20:30|24391.96|24311.96|24389.91|24309.91|24392.91|24312.91|24389.89|24309.89|10
1737696040000|2025-01-24 05:20:40|24390.33|24310.33|24398.72|24318.72|24398.72|24318.72|24390.33|24310.33|10
1737696050000|2025-01-24 05:20:50|24399.39|24319.39|24396.43|24316.43|24399.39|24319.39|24396.43|24316.43|10
1737696060000|2025-01-24 05:21:00|24396.76|24316.76|24395.11|24315.11|24396.76|24316.76|24392.32|24312.32|9
1737696070000|2025-01-24 05:21:10|24396.11|24316.11|24408.03|24328.03|24408.03|24328.03|24396.11|24316.11|10
1737696080000|2025-01-24 05:21:20|24409.47|24329.47|24410.34|24330.34|24410.69|24330.69|24409.47|24329.47|10
1737696090000|2025-01-24 05:21:30|24410.45|24330.45|24415.41|24335.41|24415.41|24335.41|24410.4|24330.4|10
1737696100000|2025-01-24 05:21:40|24414.84|24334.84|24410.76|24330.76|24422.8|24342.8|24410.48|24330.48|10
1737696110000|2025-01-24 05:21:50|24409.83|24329.83|24422.32|24342.32|24422.32|24342.32|24409.83|24329.83|10
1737696120000|2025-01-24 05:22:00|24422.83|24342.83|24421.65|24341.65|24422.83|24342.83|24421.59|24341.59|9
1737696130000|2025-01-24 05:22:10|24420.52|24340.52|24414.44|24334.44|24420.75|24340.75|24414.44|24334.44|10
1737696140000|2025-01-24 05:22:20|24414.45|24334.45|24412.01|24332.01|24416.97|24336.97|24412.01|24332.01|10
1737696150000|2025-01-24 05:22:30|24411.68|24331.68|24405.22|24325.22|24411.68|24331.68|24405.22|24325.22|10
1737696160000|2025-01-24 05:22:40|24405.88|24325.88|24406.22|24326.22|24406.9|24326.9|24404.24|24324.24|10
1737696170000|2025-01-24 05:22:50|24407.67|24327.67|24405.49|24325.49|24407.67|24327.67|24405.49|24325.49|10
1737696180000|2025-01-24 05:23:00|24405.52|24325.52|24404.14|24324.14|24405.75|24325.75|24403.97|24323.97|9
1737696190000|2025-01-24 05:23:10|24404.19|24324.19|24404.28|24324.28|24404.79|24324.79|24403.77|24323.77|10
1737696200000|2025-01-24 05:23:20|24404.73|24324.73|24401.05|24321.05|24404.73|24324.73|24401.05|24321.05|9
1737696210000|2025-01-24 05:23:30|24399.89|24319.89|24390.01|24310.01|24399.89|24319.89|24390.01|24310.01|10
1737696220000|2025-01-24 05:23:40|24392.78|24312.78|24399.55|24319.55|24399.55|24319.55|24391.57|24311.57|10
1737696230000|2025-01-24 05:23:50|24400.53|24320.53|24404.2|24324.2|24404.2|24324.2|24400.53|24320.53|10
1737696240000|2025-01-24 05:24:00|24404.7|24324.7|24402.28|24322.28|24404.81|24324.81|24402.28|24322.28|10
1737696250000|2025-01-24 05:24:10|24402.31|24322.31|24399.11|24319.11|24403.46|24323.46|24399.11|24319.11|10
1737696260000|2025-01-24 05:24:20|24398.17|24318.17|24397.11|24317.11|24398.17|24318.17|24397.06|24317.06|10
1737696270000|2025-01-24 05:24:30|24397.05|24317.05|24396|24316|24397.39|24317.39|24396|24316|10
1737696280000|2025-01-24 05:24:40|24395.5|24315.5|24393.2|24313.2|24395.5|24315.5|24393.2|24313.2|10
1737696290000|2025-01-24 05:24:50|24393.25|24313.25|24395.62|24315.62|24395.79|24315.79|24393.25|24313.25|9
1737696300000|2025-01-24 05:25:00|24395.87|24315.87|24395.97|24315.97|24396.45|24316.45|24394.95|24314.95|10
1737696310000|2025-01-24 05:25:10|24396.14|24316.14|24404.45|24324.45|24404.45|24324.45|24396.14|24316.14|10
1737696320000|2025-01-24 05:25:20|24405.15|24325.15|24410.64|24330.64|24410.64|24330.64|24405.15|24325.15|10
1737696330000|2025-01-24 05:25:30|24410.25|24330.25|24410|24330|24411.16|24331.16|24409.79|24329.79|10
1737696340000|2025-01-24 05:25:40|24409.63|24329.63|24411.13|24331.13|24411.13|24331.13|24408.87|24328.87|10
1737696350000|2025-01-24 05:25:50|24411.05|24331.05|24411.54|24331.54|24412|24332|24410.33|24330.33|10
1737696360000|2025-01-24 05:26:00|24411.63|24331.63|24412.36|24332.36|24412.47|24332.47|24411.5|24331.5|10
1737696370000|2025-01-24 05:26:10|24412.25|24332.25|24410.04|24330.04|24412.46|24332.46|24410.04|24330.04|10
1737696380000|2025-01-24 05:26:20|24409.98|24329.98|24408.52|24328.52|24410.56|24330.56|24408.52|24328.52|10
1737696390000|2025-01-24 05:26:30|24408.39|24328.39|24407.16|24327.16|24408.4|24328.4|24406.52|24326.52|10
1737696400000|2025-01-24 05:26:40|24407.29|24327.29|24406.33|24326.33|24408.25|24328.25|24406.22|24326.22|10
1737696410000|2025-01-24 05:26:50|24406.39|24326.39|24399.28|24319.28|24406.5|24326.5|24399.08|24319.08|10
1737696420000|2025-01-24 05:27:00|24400.24|24320.24|24400.68|24320.68|24401.04|24321.04|24399.71|24319.71|10
1737696430000|2025-01-24 05:27:10|24400.29|24320.29|24401.16|24321.16|24401.49|24321.49|24400.29|24320.29|10
1737696440000|2025-01-24 05:27:20|24402.01|24322.01|24399.43|24319.43|24402.01|24322.01|24399.43|24319.43|10
1737696450000|2025-01-24 05:27:30|24398.89|24318.89|24399.31|24319.31|24400.11|24320.11|24398.8|24318.8|10
1737696460000|2025-01-24 05:27:40|24399.17|24319.17|24394.67|24314.67|24399.19|24319.19|24393.63|24313.63|10
1737696470000|2025-01-24 05:27:50|24394.15|24314.15|24390.06|24310.06|24394.49|24314.49|24389.99|24309.99|10
1737696480000|2025-01-24 05:28:00|24389.9|24309.9|24386.53|24306.53|24391.18|24311.18|24386.53|24306.53|10
1737696490000|2025-01-24 05:28:10|24386.29|24306.29|24386.48|24306.48|24388.07|24308.07|24386.29|24306.29|10
1737696500000|2025-01-24 05:28:20|24386.47|24306.47|24390.51|24310.51|24390.53|24310.53|24386.47|24306.47|9
1737696510000|2025-01-24 05:28:30|24391.2|24311.2|24390.97|24310.97|24391.2|24311.2|24387.7|24307.7|10
1737696520000|2025-01-24 05:28:40|24391.3|24311.3|24391.29|24311.29|24391.62|24311.62|24391.1|24311.1|10
1737696530000|2025-01-24 05:28:50|24391.47|24311.47|24390.96|24310.96|24391.47|24311.47|24390.96|24310.96|8
1737696540000|2025-01-24 05:29:00|24391.69|24311.69|24393.76|24313.76|24393.76|24313.76|24390.99|24310.99|10
1737696550000|2025-01-24 05:29:10|24393.99|24313.99|24395.17|24315.17|24396.14|24316.14|24393.74|24313.74|10
1737696560000|2025-01-24 05:29:20|24395.49|24315.49|24397.67|24317.67|24397.82|24317.82|24395.49|24315.49|10
1737696570000|2025-01-24 05:29:30|24398.43|24318.43|24398.26|24318.26|24398.74|24318.74|24398.23|24318.23|10
1737696580000|2025-01-24 05:29:40|24398.54|24318.54|24399.71|24319.71|24399.71|24319.71|24397.82|24317.82|10
1737696590000|2025-01-24 05:29:50|24399.96|24319.96|24400.2|24320.2|24400.31|24320.31|24399.79|24319.79|9
1737696600000|2025-01-24 05:30:00|24400.56|24320.56|24402.2|24322.2|24402.2|24322.2|24400.04|24320.04|10
1737696610000|2025-01-24 05:30:10|24402.84|24322.84|24406.24|24326.24|24406.28|24326.28|24402.54|24322.54|10
1737696620000|2025-01-24 05:30:20|24407.37|24327.37|24409.2|24329.2|24409.82|24329.82|24407.16|24327.16|10
1737696630000|2025-01-24 05:30:30|24409.25|24329.25|24410.26|24330.26|24410.26|24330.26|24408.28|24328.28|10
1737696640000|2025-01-24 05:30:40|24414.28|24334.28|24413.56|24333.56|24414.28|24334.28|24413.02|24333.02|10
1737696650000|2025-01-24 05:30:50|24413.67|24333.67|24411.43|24331.43|24413.67|24333.67|24411.13|24331.13|10
1737696660000|2025-01-24 05:31:00|24411.23|24331.23|24412.15|24332.15|24412.15|24332.15|24408.48|24328.48|10
1737696670000|2025-01-24 05:31:10|24411.91|24331.91|24413.38|24333.38|24414.98|24334.98|24408.08|24328.08|10
1737696680000|2025-01-24 05:31:20|24413.97|24333.97|24414.74|24334.74|24416.57|24336.57|24413.97|24333.97|10
1737696690000|2025-01-24 05:31:30|24413.93|24333.93|24411.42|24331.42|24413.93|24333.93|24411.42|24331.42|10
1737696700000|2025-01-24 05:31:40|24413.42|24333.42|24415.94|24335.94|24416.14|24336.14|24413.42|24333.42|10
1737696710000|2025-01-24 05:31:50|24416.39|24336.39|24417.55|24337.55|24417.55|24337.55|24415.71|24335.71|10
1737696720000|2025-01-24 05:32:00|24418.04|24338.04|24417.04|24337.04|24418.04|24338.04|24416.43|24336.43|10
1737696730000|2025-01-24 05:32:10|24416.57|24336.57|24411.28|24331.28|24416.57|24336.57|24411.28|24331.28|9
1737696740000|2025-01-24 05:32:20|24410.99|24330.99|24414.03|24334.03|24414.03|24334.03|24410.96|24330.96|10
1737696750000|2025-01-24 05:32:30|24413.77|24333.77|24416.38|24336.38|24416.38|24336.38|24412.55|24332.55|10
1737696760000|2025-01-24 05:32:40|24416.68|24336.68|24416.13|24336.13|24417.9|24337.9|24415.66|24335.66|10
1737696770000|2025-01-24 05:32:50|24416.65|24336.65|24423.45|24343.45|24423.45|24343.45|24416.65|24336.65|10
1737696780000|2025-01-24 05:33:00|24423.92|24343.92|24423.71|24343.71|24424.77|24344.77|24423.61|24343.61|10
1737696790000|2025-01-24 05:33:10|24423.72|24343.72|24419.41|24339.41|24423.72|24343.72|24419.41|24339.41|10
1737696800000|2025-01-24 05:33:20|24419.39|24339.39|24418.4|24338.4|24419.8|24339.8|24418.4|24338.4|10
1737696810000|2025-01-24 05:33:30|24418.06|24338.06|24417.21|24337.21|24420.97|24340.97|24417.21|24337.21|10
1737696820000|2025-01-24 05:33:40|24417.12|24337.12|24416.02|24336.02|24417.47|24337.47|24416.02|24336.02|10
1737696830000|2025-01-24 05:33:50|24416.1|24336.1|24415.28|24335.28|24416.1|24336.1|24415.28|24335.28|10
1737696840000|2025-01-24 05:34:00|24415.58|24335.58|24417.13|24337.13|24418|24338|24415.58|24335.58|10
1737696850000|2025-01-24 05:34:10|24417.09|24337.09|24416.1|24336.1|24417.6|24337.6|24415.74|24335.74|10
1737696860000|2025-01-24 05:34:20|24416.05|24336.05|24422.09|24342.09|24422.09|24342.09|24416.02|24336.02|10
1737696870000|2025-01-24 05:34:30|24422.17|24342.17|24427.32|24347.32|24427.32|24347.32|24422.17|24342.17|10
1737696880000|2025-01-24 05:34:40|24427.27|24347.27|24425.74|24345.74|24427.38|24347.38|24424.96|24344.96|10
1737696890000|2025-01-24 05:34:50|24425.79|24345.79|24425.82|24345.82|24427.32|24347.32|24425.29|24345.29|10
1737696900000|2025-01-24 05:35:00|24425.97|24345.97|24429.46|24349.46|24430.12|24350.12|24425.97|24345.97|10
1737696910000|2025-01-24 05:35:10|24430.77|24350.77|24431.46|24351.46|24431.52|24351.52|24430.33|24350.33|10
1737696920000|2025-01-24 05:35:20|24431.53|24351.53|24439.51|24359.51|24439.51|24359.51|24431.52|24351.52|10
1737696930000|2025-01-24 05:35:30|24439.97|24359.97|24437.97|24357.97|24440.23|24360.23|24437.97|24357.97|10
1737696940000|2025-01-24 05:35:40|24437.92|24357.92|24440.81|24360.81|24441.55|24361.55|24437.92|24357.92|10
1737696950000|2025-01-24 05:35:50|24440.48|24360.48|24441.32|24361.32|24441.77|24361.77|24440.39|24360.39|10
1737696960000|2025-01-24 05:36:00|24441.04|24361.04|24441.87|24361.87|24441.87|24361.87|24438.89|24358.89|9
1737696970000|2025-01-24 05:36:10|24441.22|24361.22|24443.5|24363.5|24443.71|24363.71|24441.22|24361.22|10
1737696980000|2025-01-24 05:36:20|24443.63|24363.63|24444.64|24364.64|24445.09|24365.09|24443.63|24363.63|10
1737696990000|2025-01-24 05:36:30|24444.14|24364.14|24440.28|24360.28|24444.14|24364.14|24439.56|24359.56|10
1737697000000|2025-01-24 05:36:40|24440.54|24360.54|24440.13|24360.13|24440.54|24360.54|24438.42|24358.42|10
1737697010000|2025-01-24 05:36:50|24440.47|24360.47|24438.42|24358.42|24442.57|24362.57|24438.42|24358.42|10
1737697020000|2025-01-24 05:37:00|24438|24358|24436.72|24356.72|24438|24358|24436.69|24356.69|10
1737697030000|2025-01-24 05:37:10|24437.09|24357.09|24437.98|24357.98|24438.13|24358.13|24436.74|24356.74|10
1737697040000|2025-01-24 05:37:20|24437.94|24357.94|24436.91|24356.91|24437.94|24357.94|24436.85|24356.85|10
1737697050000|2025-01-24 05:37:30|24437.19|24357.19|24431.04|24351.04|24437.58|24357.58|24429.22|24349.22|10
1737697060000|2025-01-24 05:37:40|24431.08|24351.08|24429.58|24349.58|24431.08|24351.08|24429.58|24349.58|9
1737697070000|2025-01-24 05:37:50|24429.52|24349.52|24430.83|24350.83|24431.15|24351.15|24429.52|24349.52|9
1737697080000|2025-01-24 05:38:00|24431.08|24351.08|24433.37|24353.37|24433.63|24353.63|24430.94|24350.94|10
1737697090000|2025-01-24 05:38:10|24433.31|24353.31|24431.33|24351.33|24433.31|24353.31|24431.17|24351.17|10
1737697100000|2025-01-24 05:38:20|24431.38|24351.38|24430.88|24350.88|24431.61|24351.61|24429.58|24349.58|10
1737697110000|2025-01-24 05:38:30|24430.3|24350.3|24435.71|24355.71|24435.8|24355.8|24430.3|24350.3|9
1737697120000|2025-01-24 05:38:40|24435.35|24355.35|24440.81|24360.81|24440.81|24360.81|24435.25|24355.25|10
1737697130000|2025-01-24 05:38:50|24440.49|24360.49|24441.96|24361.96|24442.58|24362.58|24440.49|24360.49|10
1737697140000|2025-01-24 05:39:00|24442.06|24362.06|24440.16|24360.16|24442.06|24362.06|24440.16|24360.16|10
1737697150000|2025-01-24 05:39:10|24439.12|24359.12|24437.36|24357.36|24439.12|24359.12|24437.36|24357.36|10
1737697160000|2025-01-24 05:39:20|24437.24|24357.24|24436.45|24356.45|24437.55|24357.55|24436.36|24356.36|10
1737697170000|2025-01-24 05:39:30|24436.64|24356.64|24435.26|24355.26|24436.81|24356.81|24435.25|24355.25|10
1737697180000|2025-01-24 05:39:40|24435.51|24355.51|24432.23|24352.23|24435.6|24355.6|24432.23|24352.23|9
1737697190000|2025-01-24 05:39:50|24431.85|24351.85|24418.94|24338.94|24432.09|24352.09|24418.94|24338.94|10
1737697200000|2025-01-24 05:40:00|24418|24338|24420.38|24340.38|24421.27|24341.27|24418|24338|10
1737697210000|2025-01-24 05:40:10|24421.8|24341.8|24425.17|24345.17|24426.14|24346.14|24421.8|24341.8|10
1737697220000|2025-01-24 05:40:20|24425.16|24345.16|24424.68|24344.68|24425.16|24345.16|24423.9|24343.9|10
1737697230000|2025-01-24 05:40:30|24424.94|24344.94|24424.67|24344.67|24425.19|24345.19|24423.9|24343.9|9
1737697240000|2025-01-24 05:40:40|24425.19|24345.19|24421.76|24341.76|24425.19|24345.19|24421.76|24341.76|10
1737697250000|2025-01-24 05:40:50|24422.2|24342.2|24425.29|24345.29|24425.29|24345.29|24421.98|24341.98|10
1737697260000|2025-01-24 05:41:00|24425.99|24345.99|24431.44|24351.44|24431.66|24351.66|24425.99|24345.99|10
1737697270000|2025-01-24 05:41:10|24431.35|24351.35|24431.43|24351.43|24432.22|24352.22|24431.3|24351.3|10
1737697280000|2025-01-24 05:41:20|24430.8|24350.8|24429.93|24349.93|24430.8|24350.8|24429.68|24349.68|9
1737697290000|2025-01-24 05:41:30|24429.69|24349.69|24424.04|24344.04|24429.69|24349.69|24424.01|24344.01|10
1737697300000|2025-01-24 05:41:40|24421.49|24341.49|24418.96|24338.96|24421.49|24341.49|24418.96|24338.96|10
1737697310000|2025-01-24 05:41:50|24418|24338|24415.19|24335.19|24418.06|24338.06|24415.19|24335.19|9
1737697320000|2025-01-24 05:42:00|24414.98|24334.98|24417.78|24337.78|24418.67|24338.67|24414.69|24334.69|9
1737697330000|2025-01-24 05:42:10|24417.54|24337.54|24419.45|24339.45|24419.51|24339.51|24417.02|24337.02|10
1737697340000|2025-01-24 05:42:20|24419.62|24339.62|24420.92|24340.92|24421.15|24341.15|24418.81|24338.81|10
1737697350000|2025-01-24 05:42:30|24421.26|24341.26|24422.63|24342.63|24422.63|24342.63|24421.25|24341.25|10
1737697360000|2025-01-24 05:42:40|24424.58|24344.58|24425.39|24345.39|24425.39|24345.39|24424.3|24344.3|10
1737697370000|2025-01-24 05:42:50|24425.46|24345.46|24426.37|24346.37|24426.7|24346.7|24425.46|24345.46|10
1737697380000|2025-01-24 05:43:00|24426.09|24346.09|24424.38|24344.38|24427.2|24347.2|24424.38|24344.38|10
1737697390000|2025-01-24 05:43:10|24423.96|24343.96|24423.27|24343.27|24423.97|24343.97|24423.06|24343.06|10
1737697400000|2025-01-24 05:43:20|24424.37|24344.37|24419.41|24339.41|24424.37|24344.37|24419.41|24339.41|10
1737697410000|2025-01-24 05:43:30|24418.38|24338.38|24415.4|24335.4|24418.55|24338.55|24414.45|24334.45|10
1737697420000|2025-01-24 05:43:40|24415.25|24335.25|24414.34|24334.34|24415.26|24335.26|24414.15|24334.15|10
1737697430000|2025-01-24 05:43:50|24414.43|24334.43|24414.85|24334.85|24414.85|24334.85|24413.98|24333.98|9
1737697440000|2025-01-24 05:44:00|24414.7|24334.7|24414.34|24334.34|24414.8|24334.8|24414.08|24334.08|10
1737697450000|2025-01-24 05:44:10|24414.56|24334.56|24414.69|24334.69|24415.4|24335.4|24406.35|24326.35|9
1737697460000|2025-01-24 05:44:20|24414.8|24334.8|24417.46|24337.46|24417.46|24337.46|24414.79|24334.79|10
1737697470000|2025-01-24 05:44:30|24417.47|24337.47|24412.7|24332.7|24418.38|24338.38|24411.52|24331.52|10
1737697480000|2025-01-24 05:44:40|24412|24332|24421.82|24341.82|24421.82|24341.82|24412|24332|10
1737697490000|2025-01-24 05:44:50|24422.1|24342.1|24418.1|24338.1|24424.97|24344.97|24418.1|24338.1|9
1737697500000|2025-01-24 05:45:00|24417.84|24337.84|24421.59|24341.59|24421.59|24341.59|24416.28|24336.28|10
1737697510000|2025-01-24 05:45:10|24421.77|24341.77|24419.71|24339.71|24421.96|24341.96|24417.93|24337.93|10
1737697520000|2025-01-24 05:45:20|24420.13|24340.13|24421.49|24341.49|24421.85|24341.85|24420.13|24340.13|10
1737697530000|2025-01-24 05:45:30|24420.95|24340.95|24423.84|24343.84|24424.61|24344.61|24420.81|24340.81|10
1737697540000|2025-01-24 05:45:40|24424.28|24344.28|24430.62|24350.62|24430.65|24350.65|24422.65|24342.65|10
1737697550000|2025-01-24 05:45:50|24430.51|24350.51|24427.76|24347.76|24430.64|24350.64|24427.76|24347.76|10
1737697560000|2025-01-24 05:46:00|24427.98|24347.98|24422.98|24342.98|24428.23|24348.23|24422.79|24342.79|10
1737697570000|2025-01-24 05:46:10|24422.64|24342.64|24422.52|24342.52|24424.92|24344.92|24422.52|24342.52|10
1737697580000|2025-01-24 05:46:20|24421.27|24341.27|24419.2|24339.2|24421.39|24341.39|24419.2|24339.2|10
1737697590000|2025-01-24 05:46:30|24418.05|24338.05|24419.64|24339.64|24419.9|24339.9|24418.05|24338.05|10
1737697600000|2025-01-24 05:46:40|24419.65|24339.65|24418.39|24338.39|24419.92|24339.92|24417.74|24337.74|10
1737697610000|2025-01-24 05:46:50|24419.16|24339.16|24423.17|24343.17|24423.17|24343.17|24417.64|24337.64|9
1737697620000|2025-01-24 05:47:00|24424.88|24344.88|24426.55|24346.55|24428.01|24348.01|24424.88|24344.88|10
1737697630000|2025-01-24 05:47:10|24426.97|24346.97|24428.45|24348.45|24428.45|24348.45|24426.46|24346.46|10
1737697640000|2025-01-24 05:47:20|24428.43|24348.43|24422.85|24342.85|24428.43|24348.43|24422.85|24342.85|10
1737697650000|2025-01-24 05:47:30|24424.01|24344.01|24433.66|24353.66|24433.66|24353.66|24423.57|24343.57|10
1737697660000|2025-01-24 05:47:40|24434.65|24354.65|24438|24358|24438.08|24358.08|24434.65|24354.65|10
1737697670000|2025-01-24 05:47:50|24438.23|24358.23|24439.26|24359.26|24439.51|24359.51|24438.23|24358.23|10
1737697680000|2025-01-24 05:48:00|24439.12|24359.12|24438.23|24358.23|24439.17|24359.17|24437.73|24357.73|10
1737697690000|2025-01-24 05:48:10|24438.04|24358.04|24433.92|24353.92|24438.04|24358.04|24433.36|24353.36|10
1737697700000|2025-01-24 05:48:20|24433.55|24353.55|24430.02|24350.02|24433.55|24353.55|24430.02|24350.02|10
1737697710000|2025-01-24 05:48:30|24429.96|24349.96|24426.71|24346.71|24429.96|24349.96|24426.62|24346.62|10
1737697720000|2025-01-24 05:48:40|24425.79|24345.79|24419.02|24339.02|24425.79|24345.79|24419.02|24339.02|10
1737697730000|2025-01-24 05:48:50|24418.91|24338.91|24416.11|24336.11|24418.91|24338.91|24416.11|24336.11|10
1737697740000|2025-01-24 05:49:00|24416.35|24336.35|24415.23|24335.23|24417.96|24337.96|24415.23|24335.23|10
1737697750000|2025-01-24 05:49:10|24415.05|24335.05|24417.13|24337.13|24417.13|24337.13|24415.05|24335.05|10
1737697760000|2025-01-24 05:49:20|24417.72|24337.72|24422.53|24342.53|24422.58|24342.58|24417.72|24337.72|10
1737697770000|2025-01-24 05:49:30|24422.98|24342.98|24435.48|24355.48|24435.48|24355.48|24422.98|24342.98|10
1737697780000|2025-01-24 05:49:40|24437.39|24357.39|24439.91|24359.91|24440.4|24360.4|24437.39|24357.39|10
1737697790000|2025-01-24 05:49:50|24440.18|24360.18|24442.73|24362.73|24442.73|24362.73|24439.66|24359.66|10
1737697800000|2025-01-24 05:50:00|24442.38|24362.38|24447.81|24367.81|24447.81|24367.81|24442.37|24362.37|10
1737697810000|2025-01-24 05:50:10|24448|24368|24448.36|24368.36|24448.69|24368.69|24447.51|24367.51|10
1737697820000|2025-01-24 05:50:20|24448.43|24368.43|24454.6|24374.6|24456.38|24376.38|24448.43|24368.43|10
1737697830000|2025-01-24 05:50:30|24452.92|24372.92|24453.32|24373.32|24454.19|24374.19|24451.37|24371.37|10
1737697840000|2025-01-24 05:50:40|24454.8|24374.8|24454.99|24374.99|24455.48|24375.48|24454.68|24374.68|10
1737697850000|2025-01-24 05:50:50|24454.86|24374.86|24455.71|24375.71|24456.11|24376.11|24454.86|24374.86|10
1737697860000|2025-01-24 05:51:00|24456.04|24376.04|24457.18|24377.18|24457.75|24377.75|24455.91|24375.91|10
1737697870000|2025-01-24 05:51:10|24458.19|24378.19|24461|24381|24461|24381|24458.19|24378.19|10
1737697880000|2025-01-24 05:51:20|24461.27|24381.27|24463.18|24383.18|24463.18|24383.18|24460.97|24380.97|10
1737697890000|2025-01-24 05:51:30|24467.13|24387.13|24467.57|24387.57|24467.57|24387.57|24466.9|24386.9|9
1737697900000|2025-01-24 05:51:40|24467.55|24387.55|24470.39|24390.39|24470.39|24390.39|24467.53|24387.53|9
1737697910000|2025-01-24 05:51:50|24469.73|24389.73|24469.54|24389.54|24469.89|24389.89|24469.2|24389.2|10
1737697920000|2025-01-24 05:52:00|24469.41|24389.41|24470.64|24390.64|24470.8|24390.8|24469.33|24389.33|10
1737697930000|2025-01-24 05:52:10|24470.4|24390.4|24469.7|24389.7|24470.84|24390.84|24469.7|24389.7|10
1737697940000|2025-01-24 05:52:20|24468.28|24388.28|24466.08|24386.08|24468.28|24388.28|24465.09|24385.09|10
1737697950000|2025-01-24 05:52:30|24466.1|24386.1|24466.21|24386.21|24466.8|24386.8|24465.94|24385.94|10
1737697960000|2025-01-24 05:52:40|24466.29|24386.29|24466.77|24386.77|24466.86|24386.86|24465.88|24385.88|10
1737697970000|2025-01-24 05:52:50|24466.72|24386.72|24466.73|24386.73|24467.51|24387.51|24466.72|24386.72|10
1737697980000|2025-01-24 05:53:00|24466.04|24386.04|24465.94|24385.94|24466.04|24386.04|24464.8|24384.8|10
1737697990000|2025-01-24 05:53:10|24465.51|24385.51|24467.35|24387.35|24467.77|24387.77|24465.49|24385.49|9
1737698000000|2025-01-24 05:53:20|24467.52|24387.52|24472.26|24392.26|24472.26|24392.26|24467.52|24387.52|9
1737698010000|2025-01-24 05:53:30|24472.63|24392.63|24473.98|24393.98|24474.07|24394.07|24472.5|24392.5|10
1737698020000|2025-01-24 05:53:40|24474.37|24394.37|24475.05|24395.05|24475.08|24395.08|24474.32|24394.32|10
1737698030000|2025-01-24 05:53:50|24475.54|24395.54|24477.16|24397.16|24477.35|24397.35|24475.54|24395.54|10
1737698040000|2025-01-24 05:54:00|24477.42|24397.42|24477.48|24397.48|24479.08|24399.08|24477.42|24397.42|10
1737698050000|2025-01-24 05:54:10|24477.18|24397.18|24476.43|24396.43|24477.84|24397.84|24476.2|24396.2|10
1737698060000|2025-01-24 05:54:20|24477.06|24397.06|24474.9|24394.9|24477.06|24397.06|24474.9|24394.9|10
1737698070000|2025-01-24 05:54:30|24474.19|24394.19|24473.51|24393.51|24474.91|24394.91|24473.51|24393.51|10
1737698080000|2025-01-24 05:54:40|24473.71|24393.71|24477.08|24397.08|24477.29|24397.29|24473.71|24393.71|10
1737698090000|2025-01-24 05:54:50|24476.62|24396.62|24473.32|24393.32|24476.81|24396.81|24473.32|24393.32|10
1737698100000|2025-01-24 05:55:00|24472.53|24392.53|24473.34|24393.34|24473.75|24393.75|24472.53|24392.53|9
1737698110000|2025-01-24 05:55:10|24473.44|24393.44|24476.29|24396.29|24477.48|24397.48|24473.44|24393.44|10
1737698120000|2025-01-24 05:55:20|24476.41|24396.41|24480.44|24400.44|24480.44|24400.44|24476.41|24396.41|10
1737698130000|2025-01-24 05:55:30|24481.3|24401.3|24481.48|24401.48|24481.48|24401.48|24480.44|24400.44|9
1737698140000|2025-01-24 05:55:40|24481.38|24401.38|24481.65|24401.65|24481.8|24401.8|24481.22|24401.22|9
1737698150000|2025-01-24 05:55:50|24482.23|24402.23|24481.6|24401.6|24482.33|24402.33|24481.6|24401.6|10
1737698160000|2025-01-24 05:56:00|24481.58|24401.58|24482.66|24402.66|24483.32|24403.32|24481|24401|10
1737698170000|2025-01-24 05:56:10|24482.55|24402.55|24484.26|24404.26|24484.3|24404.3|24482.48|24402.48|10
1737698180000|2025-01-24 05:56:20|24484.34|24404.34|24487.28|24407.28|24487.28|24407.28|24484.34|24404.34|10
1737698190000|2025-01-24 05:56:30|24487.27|24407.27|24488.66|24408.66|24488.66|24408.66|24487.15|24407.15|8
1737698200000|2025-01-24 05:56:40|24488.72|24408.72|24496.99|24416.99|24496.99|24416.99|24488.72|24408.72|10
1737698210000|2025-01-24 05:56:50|24497.36|24417.36|24499.7|24419.7|24499.7|24419.7|24497.36|24417.36|8
1737698220000|2025-01-24 05:57:00|24499.69|24419.69|24499.15|24419.15|24501.67|24421.67|24499.15|24419.15|10
1737698230000|2025-01-24 05:57:10|24504.83|24424.83|24506.03|24426.03|24508.53|24428.53|24504.6|24424.6|10
1737698240000|2025-01-24 05:57:20|24506.87|24426.87|24510.9|24430.9|24510.98|24430.98|24506.87|24426.87|10
1737698250000|2025-01-24 05:57:30|24511.78|24431.78|24518|24438|24518.23|24438.23|24511.78|24431.78|10
1737698260000|2025-01-24 05:57:40|24518.23|24438.23|24518.9|24438.9|24519.26|24439.26|24518.23|24438.23|9
1737698270000|2025-01-24 05:57:50|24519|24439|24524.23|24444.23|24524.23|24444.23|24519|24439|10
1737698280000|2025-01-24 05:58:00|24523.21|24443.21|24526.55|24446.55|24531.25|24451.25|24523.21|24443.21|10
1737698290000|2025-01-24 05:58:10|24526.84|24446.84|24530.38|24450.38|24530.38|24450.38|24526.39|24446.39|10
1737698300000|2025-01-24 05:58:20|24531.47|24451.47|24535.27|24455.27|24536.1|24456.1|24531.47|24451.47|9
1737698310000|2025-01-24 05:58:30|24535.11|24455.11|24534.76|24454.76|24538.66|24458.66|24534.22|24454.22|10
1737698320000|2025-01-24 05:58:40|24534.84|24454.84|24541.93|24461.93|24541.93|24461.93|24534.84|24454.84|10
1737698330000|2025-01-24 05:58:50|24541.49|24461.49|24546.12|24466.12|24546.12|24466.12|24541.49|24461.49|10
1737698340000|2025-01-24 05:59:00|24546.9|24466.9|24559.79|24479.79|24559.79|24479.79|24546.9|24466.9|10
1737698350000|2025-01-24 05:59:10|24559.65|24479.65|24560.85|24480.85|24560.85|24480.85|24559.65|24479.65|9
1737698360000|2025-01-24 05:59:20|24561.12|24481.12|24562.59|24482.59|24562.59|24482.59|24561.12|24481.12|10
1737698370000|2025-01-24 05:59:30|24562.55|24482.55|24566.27|24486.27|24566.27|24486.27|24562.06|24482.06|9
1737698380000|2025-01-24 05:59:40|24566.34|24486.34|24565.56|24485.56|24566.52|24486.52|24565.27|24485.27|10
1737698390000|2025-01-24 05:59:50|24565.71|24485.71|24568.67|24488.67|24569.54|24489.54|24565.71|24485.71|10
1737698400000|2025-01-24 06:00:00|24569.38|24489.38|24577.58|24497.58|24578.07|24498.07|24569.38|24489.38|10
1737698410000|2025-01-24 06:00:10|24577.79|24497.79|24579.42|24499.42|24582.15|24502.15|24577.79|24497.79|10
1737698420000|2025-01-24 06:00:20|24582.37|24502.37|24588.38|24508.38|24588.38|24508.38|24582.37|24502.37|10
1737698430000|2025-01-24 06:00:30|24589.43|24509.43|24590.84|24510.84|24590.84|24510.84|24588.86|24508.86|10
1737698440000|2025-01-24 06:00:40|24591.16|24511.16|24590.79|24510.79|24592.85|24512.85|24590.79|24510.79|10
1737698450000|2025-01-24 06:00:50|24590.53|24510.53|24596.87|24516.87|24596.87|24516.87|24590.53|24510.53|10
1737698460000|2025-01-24 06:01:00|24599.66|24519.66|24586.79|24506.79|24599.86|24519.86|24586.79|24506.79|10
1737698470000|2025-01-24 06:01:10|24585.43|24505.43|24580.57|24500.57|24585.43|24505.43|24580.57|24500.57|10
1737698480000|2025-01-24 06:01:20|24580.53|24500.53|24563.32|24483.32|24580.75|24500.75|24563.32|24483.32|10
1737698490000|2025-01-24 06:01:30|24562.21|24482.21|24546.69|24466.69|24562.21|24482.21|24546.69|24466.69|10
1737698500000|2025-01-24 06:01:40|24545.83|24465.83|24541.94|24461.94|24545.83|24465.83|24541.46|24461.46|10
1737698510000|2025-01-24 06:01:50|24542.45|24462.45|24542.76|24462.76|24542.76|24462.76|24541.19|24461.19|10
1737698520000|2025-01-24 06:02:00|24543.56|24463.56|24543.14|24463.14|24543.91|24463.91|24541.59|24461.59|10
1737698530000|2025-01-24 06:02:10|24543.17|24463.17|24556.66|24476.66|24556.66|24476.66|24543.17|24463.17|10
1737698540000|2025-01-24 06:02:20|24557.42|24477.42|24551.92|24471.92|24557.42|24477.42|24551.21|24471.21|10
1737698550000|2025-01-24 06:02:30|24552.09|24472.09|24548.25|24468.25|24552.88|24472.88|24548.25|24468.25|10
1737698560000|2025-01-24 06:02:40|24545.77|24465.77|24543.07|24463.07|24546.71|24466.71|24542.71|24462.71|10
1737698570000|2025-01-24 06:02:50|24543.62|24463.62|24544.52|24464.52|24546.52|24466.52|24542.43|24462.43|10
1737698580000|2025-01-24 06:03:00|24544.36|24464.36|24539.93|24459.93|24544.36|24464.36|24536.93|24456.93|10
1737698590000|2025-01-24 06:03:10|24540.11|24460.11|24532.96|24452.96|24540.32|24460.32|24532.96|24452.96|10
1737698600000|2025-01-24 06:03:20|24531.42|24451.42|24530.21|24450.21|24532.22|24452.22|24529.91|24449.91|10
1737698610000|2025-01-24 06:03:30|24530.25|24450.25|24526.3|24446.3|24530.25|24450.25|24524.68|24444.68|10
1737698620000|2025-01-24 06:03:40|24526.69|24446.69|24512.01|24432.01|24526.69|24446.69|24512.01|24432.01|10
1737698630000|2025-01-24 06:03:50|24511.93|24431.93|24514.35|24434.35|24514.35|24434.35|24511.86|24431.86|10
1737698640000|2025-01-24 06:04:00|24513.92|24433.92|24510.17|24430.17|24513.92|24433.92|24509.61|24429.61|10
1737698650000|2025-01-24 06:04:10|24509.72|24429.72|24508.12|24428.12|24510.12|24430.12|24508.12|24428.12|10
1737698660000|2025-01-24 06:04:20|24508.98|24428.98|24509.68|24429.68|24510.18|24430.18|24508.12|24428.12|10
1737698670000|2025-01-24 06:04:30|24510.02|24430.02|24516.5|24436.5|24516.5|24436.5|24510.02|24430.02|10
1737698680000|2025-01-24 06:04:40|24517.35|24437.35|24514.11|24434.11|24517.98|24437.98|24513.68|24433.68|10
1737698690000|2025-01-24 06:04:50|24516.81|24436.81|24521.04|24441.04|24521.04|24441.04|24516.25|24436.25|10
1737698700000|2025-01-24 06:05:00|24523.16|24443.16|24523.13|24443.13|24524.77|24444.77|24523.13|24443.13|10
1737698710000|2025-01-24 06:05:10|24520.99|24440.99|24519.23|24439.23|24520.99|24440.99|24517.25|24437.25|10
1737698720000|2025-01-24 06:05:20|24519.3|24439.3|24525.2|24445.2|24525.2|24445.2|24519.3|24439.3|10
1737698730000|2025-01-24 06:05:30|24526.01|24446.01|24522.06|24442.06|24526.4|24446.4|24522.06|24442.06|10
1737698740000|2025-01-24 06:05:40|24519.56|24439.56|24515.74|24435.74|24520.38|24440.38|24515.56|24435.56|10
1737698750000|2025-01-24 06:05:50|24515.89|24435.89|24516.4|24436.4|24516.91|24436.91|24515.16|24435.16|10
1737698760000|2025-01-24 06:06:00|24516.15|24436.15|24525.8|24445.8|24526.16|24446.16|24514.8|24434.8|10
1737698770000|2025-01-24 06:06:10|24525.24|24445.24|24524.76|24444.76|24525.35|24445.35|24524.76|24444.76|10
1737698780000|2025-01-24 06:06:20|24525.27|24445.27|24525.47|24445.47|24525.89|24445.89|24525.1|24445.1|10
1737698790000|2025-01-24 06:06:30|24525.45|24445.45|24523.42|24443.42|24525.45|24445.45|24523.42|24443.42|10
1737698800000|2025-01-24 06:06:40|24523.49|24443.49|24520.22|24440.22|24524.16|24444.16|24520.22|24440.22|10
1737698810000|2025-01-24 06:06:50|24521.22|24441.22|24521.67|24441.67|24521.98|24441.98|24520.81|24440.81|10
1737698820000|2025-01-24 06:07:00|24521.69|24441.69|24510.39|24430.39|24521.69|24441.69|24509.78|24429.78|10
1737698830000|2025-01-24 06:07:10|24510.21|24430.21|24511.14|24431.14|24511.14|24431.14|24509.47|24429.47|9
1737698840000|2025-01-24 06:07:20|24511.39|24431.39|24515.71|24435.71|24516.03|24436.03|24511.39|24431.39|10
1737698850000|2025-01-24 06:07:30|24515.62|24435.62|24513.64|24433.64|24516.11|24436.11|24513.18|24433.18|10
1737698860000|2025-01-24 06:07:40|24514.47|24434.47|24512.87|24432.87|24514.47|24434.47|24512.7|24432.7|10
1737698870000|2025-01-24 06:07:50|24512.71|24432.71|24520.86|24440.86|24520.86|24440.86|24512.65|24432.65|9
1737698880000|2025-01-24 06:08:00|24524.38|24444.38|24523.96|24443.96|24524.73|24444.73|24521.54|24441.54|10
1737698890000|2025-01-24 06:08:10|24526.54|24446.54|24529.12|24449.12|24529.12|24449.12|24526.54|24446.54|9
1737698900000|2025-01-24 06:08:20|24528.97|24448.97|24527.98|24447.98|24530.11|24450.11|24527.98|24447.98|10
1737698910000|2025-01-24 06:08:30|24527.93|24447.93|24529.55|24449.55|24529.76|24449.76|24527.16|24447.16|10
1737698920000|2025-01-24 06:08:40|24529.5|24449.5|24532.02|24452.02|24533.07|24453.07|24529.36|24449.36|10
1737698930000|2025-01-24 06:08:50|24531.99|24451.99|24532.71|24452.71|24533.34|24453.34|24531.71|24451.71|10
1737698940000|2025-01-24 06:09:00|24532.8|24452.8|24531.79|24451.79|24532.8|24452.8|24531.21|24451.21|10
1737698950000|2025-01-24 06:09:10|24532.18|24452.18|24527.23|24447.23|24532.18|24452.18|24526.59|24446.59|10
1737698960000|2025-01-24 06:09:20|24527.59|24447.59|24530.24|24450.24|24530.24|24450.24|24527.57|24447.57|10
1737698970000|2025-01-24 06:09:30|24530.78|24450.78|24529.01|24449.01|24530.78|24450.78|24529.01|24449.01|10
1737698980000|2025-01-24 06:09:40|24529|24449|24526.29|24446.29|24529|24449|24524.32|24444.32|10
1737698990000|2025-01-24 06:09:50|24526.3|24446.3|24528.46|24448.46|24528.46|24448.46|24526.21|24446.21|9
1737699000000|2025-01-24 06:10:00|24528.6|24448.6|24524.95|24444.95|24528.6|24448.6|24524.44|24444.44|10
1737699010000|2025-01-24 06:10:10|24526.79|24446.79|24529.56|24449.56|24529.56|24449.56|24526.06|24446.06|10
1737699020000|2025-01-24 06:10:20|24529.58|24449.58|24529.78|24449.78|24530.2|24450.2|24529.53|24449.53|10
1737699030000|2025-01-24 06:10:30|24529.77|24449.77|24534.34|24454.34|24534.36|24454.36|24529.77|24449.77|10
1737699040000|2025-01-24 06:10:40|24534.17|24454.17|24535.96|24455.96|24536.2|24456.2|24534.17|24454.17|10
1737699050000|2025-01-24 06:10:50|24536.14|24456.14|24535.92|24455.92|24536.53|24456.53|24535.34|24455.34|10
1737699060000|2025-01-24 06:11:00|24535.87|24455.87|24541.21|24461.21|24541.21|24461.21|24535.33|24455.33|10
1737699070000|2025-01-24 06:11:10|24540.76|24460.76|24539.94|24459.94|24543.2|24463.2|24539.94|24459.94|10
1737699080000|2025-01-24 06:11:20|24537.94|24457.94|24532.53|24452.53|24537.94|24457.94|24532.53|24452.53|10
1737699090000|2025-01-24 06:11:30|24532.59|24452.59|24532.56|24452.56|24532.72|24452.72|24531.92|24451.92|10
1737699100000|2025-01-24 06:11:40|24532.44|24452.44|24532.48|24452.48|24533.2|24453.2|24532.41|24452.41|10
1737699110000|2025-01-24 06:11:50|24532.52|24452.52|24532.31|24452.31|24532.52|24452.52|24531.67|24451.67|10
1737699120000|2025-01-24 06:12:00|24532.4|24452.4|24529.49|24449.49|24532.4|24452.4|24529.49|24449.49|10
1737699130000|2025-01-24 06:12:10|24529.16|24449.16|24534.76|24454.76|24534.76|24454.76|24528.66|24448.66|10
1737699140000|2025-01-24 06:12:20|24535.01|24455.01|24532.89|24452.89|24535.16|24455.16|24532.76|24452.76|8
1737699150000|2025-01-24 06:12:30|24532.85|24452.85|24533.98|24453.98|24534.03|24454.03|24532.85|24452.85|10
1737699160000|2025-01-24 06:12:40|24533.89|24453.89|24536.31|24456.31|24536.76|24456.76|24533.89|24453.89|10
1737699170000|2025-01-24 06:12:50|24536.29|24456.29|24541.34|24461.34|24541.34|24461.34|24536.29|24456.29|10
1737699180000|2025-01-24 06:13:00|24541.73|24461.73|24542.44|24462.44|24543.03|24463.03|24541.73|24461.73|9
1737699190000|2025-01-24 06:13:10|24542.51|24462.51|24545.77|24465.77|24545.77|24465.77|24542.38|24462.38|9
1737699200000|2025-01-24 06:13:20|24545.86|24465.86|24543.59|24463.59|24547.11|24467.11|24543.59|24463.59|10
1737699210000|2025-01-24 06:13:30|24543.08|24463.08|24543.57|24463.57|24543.57|24463.57|24542.25|24462.25|10
1737699220000|2025-01-24 06:13:40|24543.35|24463.35|24544.65|24464.65|24544.65|24464.65|24543.35|24463.35|9
1737699230000|2025-01-24 06:13:50|24544.53|24464.53|24539.92|24459.92|24544.53|24464.53|24539.92|24459.92|10
1737699240000|2025-01-24 06:14:00|24539.93|24459.93|24539.16|24459.16|24540.45|24460.45|24539.16|24459.16|10
1737699250000|2025-01-24 06:14:10|24538.92|24458.92|24536.6|24456.6|24538.92|24458.92|24536.6|24456.6|10
1737699260000|2025-01-24 06:14:20|24535.27|24455.27|24526.18|24446.18|24535.27|24455.27|24525.53|24445.53|10
1737699270000|2025-01-24 06:14:30|24526.59|24446.59|24525.34|24445.34|24526.59|24446.59|24524.55|24444.55|10
1737699280000|2025-01-24 06:14:40|24522.02|24442.02|24520.73|24440.73|24522.02|24442.02|24520.73|24440.73|10
1737699290000|2025-01-24 06:14:50|24520.93|24440.93|24517.65|24437.65|24520.93|24440.93|24517.65|24437.65|10
1737699300000|2025-01-24 06:15:00|24517.51|24437.51|24519.57|24439.57|24519.57|24439.57|24516.33|24436.33|10
1737699310000|2025-01-24 06:15:10|24519.96|24439.96|24531.54|24451.54|24531.54|24451.54|24519.96|24439.96|10
1737699320000|2025-01-24 06:15:20|24531.27|24451.27|24529.52|24449.52|24531.27|24451.27|24528.74|24448.74|10
1737699330000|2025-01-24 06:15:30|24530.27|24450.27|24533.14|24453.14|24533.98|24453.98|24529.48|24449.48|10
1737699340000|2025-01-24 06:15:40|24533.46|24453.46|24531.33|24451.33|24533.46|24453.46|24531.33|24451.33|10
1737699350000|2025-01-24 06:15:50|24531.19|24451.19|24528.51|24448.51|24532.09|24452.09|24528.51|24448.51|10
1737699360000|2025-01-24 06:16:00|24529.04|24449.04|24522.19|24442.19|24529.04|24449.04|24522.19|24442.19|10
1737699370000|2025-01-24 06:16:10|24522.16|24442.16|24520.97|24440.97|24522.19|24442.19|24520.91|24440.91|10
1737699380000|2025-01-24 06:16:20|24520.87|24440.87|24513.84|24433.84|24520.96|24440.96|24513.84|24433.84|10
1737699390000|2025-01-24 06:16:30|24513.43|24433.43|24508.97|24428.97|24513.43|24433.43|24508.97|24428.97|10
1737699400000|2025-01-24 06:16:40|24508.96|24428.96|24508.91|24428.91|24509.26|24429.26|24508.37|24428.37|10
1737699410000|2025-01-24 06:16:50|24506.23|24426.23|24502.92|24422.92|24506.23|24426.23|24502.81|24422.81|10
1737699420000|2025-01-24 06:17:00|24502.97|24422.97|24494.25|24414.25|24502.97|24422.97|24493.62|24413.62|10
1737699430000|2025-01-24 06:17:10|24494.93|24414.93|24495.97|24415.97|24495.97|24415.97|24494.93|24414.93|9
1737699440000|2025-01-24 06:17:20|24495.79|24415.79|24495.88|24415.88|24496.66|24416.66|24495.79|24415.79|10
1737699450000|2025-01-24 06:17:30|24495.07|24415.07|24491.26|24411.26|24495.07|24415.07|24491.26|24411.26|10
1737699460000|2025-01-24 06:17:40|24490.73|24410.73|24477.86|24397.86|24490.97|24410.97|24477.86|24397.86|10
1737699470000|2025-01-24 06:17:50|24478.46|24398.46|24477.29|24397.29|24478.57|24398.57|24477.03|24397.03|10
1737699480000|2025-01-24 06:18:00|24477.69|24397.69|24473.86|24393.86|24478.36|24398.36|24473.86|24393.86|10
1737699490000|2025-01-24 06:18:10|24472.08|24392.08|24473.3|24393.3|24473.3|24393.3|24471.12|24391.12|10
1737699500000|2025-01-24 06:18:20|24473.35|24393.35|24472.33|24392.33|24473.84|24393.84|24472.31|24392.31|10
1737699510000|2025-01-24 06:18:30|24471.95|24391.95|24469.77|24389.77|24471.95|24391.95|24469.77|24389.77|10
1737699520000|2025-01-24 06:18:40|24469.26|24389.26|24461.17|24381.17|24469.57|24389.57|24461.17|24381.17|10
1737699530000|2025-01-24 06:18:50|24461.68|24381.68|24459.81|24379.81|24461.68|24381.68|24459.15|24379.15|10
1737699540000|2025-01-24 06:19:00|24459.4|24379.4|24463.5|24383.5|24463.5|24383.5|24459.37|24379.37|10
1737699550000|2025-01-24 06:19:10|24463.61|24383.61|24465.97|24385.97|24465.97|24385.97|24463.61|24383.61|10
1737699560000|2025-01-24 06:19:20|24465.94|24385.94|24469.27|24389.27|24469.27|24389.27|24465.94|24385.94|10
1737699570000|2025-01-24 06:19:30|24469.38|24389.38|24471.46|24391.46|24471.46|24391.46|24469.38|24389.38|10
1737699580000|2025-01-24 06:19:40|24471.78|24391.78|24472.79|24392.79|24472.79|24392.79|24470.79|24390.79|10
1737699590000|2025-01-24 06:19:50|24472.81|24392.81|24473.96|24393.96|24473.96|24393.96|24472.2|24392.2|10
1737699600000|2025-01-24 06:20:00|24474.59|24394.59|24475.41|24395.41|24475.41|24395.41|24473.87|24393.87|10
1737699610000|2025-01-24 06:20:10|24475.2|24395.2|24482.35|24402.35|24482.35|24402.35|24475.2|24395.2|10
1737699620000|2025-01-24 06:20:20|24482.2|24402.2|24487.01|24407.01|24487.01|24407.01|24482.2|24402.2|10
1737699630000|2025-01-24 06:20:30|24486.77|24406.77|24485.22|24405.22|24486.77|24406.77|24485.22|24405.22|10
1737699640000|2025-01-24 06:20:40|24485.42|24405.42|24490.17|24410.17|24490.3|24410.3|24485.42|24405.42|10
1737699650000|2025-01-24 06:20:50|24496.82|24416.82|24501.28|24421.28|24501.28|24421.28|24496.7|24416.7|10
1737699660000|2025-01-24 06:21:00|24501.27|24421.27|24506.89|24426.89|24506.89|24426.89|24500.74|24420.74|10
1737699670000|2025-01-24 06:21:10|24507.2|24427.2|24507.94|24427.94|24508.01|24428.01|24506.52|24426.52|9
1737699680000|2025-01-24 06:21:20|24507.9|24427.9|24511.33|24431.33|24511.33|24431.33|24507.52|24427.52|10
1737699690000|2025-01-24 06:21:30|24511.78|24431.78|24512.21|24432.21|24512.21|24432.21|24511.48|24431.48|10
1737699700000|2025-01-24 06:21:40|24512.3|24432.3|24511.68|24431.68|24512.85|24432.85|24511.68|24431.68|10
1737699710000|2025-01-24 06:21:50|24511.72|24431.72|24515.63|24435.63|24516.21|24436.21|24511.72|24431.72|10
1737699720000|2025-01-24 06:22:00|24515.98|24435.98|24515.83|24435.83|24517.41|24437.41|24515.83|24435.83|9
1737699730000|2025-01-24 06:22:10|24515.29|24435.29|24512.12|24432.12|24515.29|24435.29|24510.37|24430.37|10
1737699740000|2025-01-24 06:22:20|24512.23|24432.23|24509.85|24429.85|24512.31|24432.31|24507.32|24427.32|10
1737699750000|2025-01-24 06:22:30|24509.99|24429.99|24512.57|24432.57|24512.88|24432.88|24509.97|24429.97|10
1737699760000|2025-01-24 06:22:40|24512.44|24432.44|24516.27|24436.27|24516.27|24436.27|24511.75|24431.75|10
1737699770000|2025-01-24 06:22:50|24516.23|24436.23|24518.11|24438.11|24518.11|24438.11|24516.23|24436.23|9
1737699780000|2025-01-24 06:23:00|24518.3|24438.3|24528.03|24448.03|24528.57|24448.57|24518.06|24438.06|10
1737699790000|2025-01-24 06:23:10|24528.08|24448.08|24530.25|24450.25|24530.72|24450.72|24528.08|24448.08|9
1737699800000|2025-01-24 06:23:20|24530.22|24450.22|24533.03|24453.03|24533.03|24453.03|24530.22|24450.22|9
1737699810000|2025-01-24 06:23:30|24533.15|24453.15|24534.17|24454.17|24534.54|24454.54|24533.15|24453.15|10
1737699820000|2025-01-24 06:23:40|24534.1|24454.1|24533.37|24453.37|24534.82|24454.82|24533.32|24453.32|10
1737699830000|2025-01-24 06:23:50|24533.51|24453.51|24534.7|24454.7|24535.27|24455.27|24533.18|24453.18|10
1737699840000|2025-01-24 06:24:00|24534.82|24454.82|24532.66|24452.66|24535.35|24455.35|24532.66|24452.66|9
1737699850000|2025-01-24 06:24:10|24531.96|24451.96|24531.95|24451.95|24533.85|24453.85|24531.65|24451.65|10
1737699860000|2025-01-24 06:24:20|24534.81|24454.81|24533.49|24453.49|24534.81|24454.81|24533.19|24453.19|10
1737699870000|2025-01-24 06:24:30|24532.83|24452.83|24533.19|24453.19|24533.19|24453.19|24532.08|24452.08|10
1737699880000|2025-01-24 06:24:40|24533.02|24453.02|24530.79|24450.79|24533.04|24453.04|24530.79|24450.79|10
1737699890000|2025-01-24 06:24:50|24530.72|24450.72|24528.92|24448.92|24530.72|24450.72|24528.25|24448.25|10
1737699900000|2025-01-24 06:25:00|24529.08|24449.08|24527.24|24447.24|24529.88|24449.88|24527.24|24447.24|10
1737699910000|2025-01-24 06:25:10|24526.87|24446.87|24519.87|24439.87|24526.87|24446.87|24519.07|24439.07|10
1737699920000|2025-01-24 06:25:20|24519.81|24439.81|24518.47|24438.47|24520.04|24440.04|24518.47|24438.47|8
1737699930000|2025-01-24 06:25:30|24518.43|24438.43|24518.09|24438.09|24518.43|24438.43|24517.75|24437.75|10
1737699940000|2025-01-24 06:25:40|24518.41|24438.41|24519.34|24439.34|24519.34|24439.34|24517.49|24437.49|8
1737699950000|2025-01-24 06:25:50|24519.18|24439.18|24518.42|24438.42|24519.28|24439.28|24518.42|24438.42|9
1737699960000|2025-01-24 06:26:00|24517.17|24437.17|24514.03|24434.03|24517.17|24437.17|24513.44|24433.44|9
1737699970000|2025-01-24 06:26:10|24514.09|24434.09|24519.56|24439.56|24519.56|24439.56|24514.07|24434.07|10
1737699980000|2025-01-24 06:26:20|24520.04|24440.04|24520.41|24440.41|24520.78|24440.78|24520.04|24440.04|10
1737699990000|2025-01-24 06:26:30|24520.12|24440.12|24518.47|24438.47|24520.12|24440.12|24518.47|24438.47|10
1737700000000|2025-01-24 06:26:40|24518.62|24438.62|24517.32|24437.32|24518.62|24438.62|24517.24|24437.24|10
1737700010000|2025-01-24 06:26:50|24517.28|24437.28|24511.31|24431.31|24517.29|24437.29|24511.31|24431.31|9
1737700020000|2025-01-24 06:27:00|24510.96|24430.96|24505.54|24425.54|24510.96|24430.96|24505.54|24425.54|10
1737700030000|2025-01-24 06:27:10|24505.44|24425.44|24507.28|24427.28|24507.28|24427.28|24504.81|24424.81|10
1737700040000|2025-01-24 06:27:20|24506.51|24426.51|24506.37|24426.37|24508.53|24428.53|24506.09|24426.09|10
1737700050000|2025-01-24 06:27:30|24505.86|24425.86|24505.64|24425.64|24505.86|24425.86|24505.26|24425.26|9
1737700060000|2025-01-24 06:27:40|24506.02|24426.02|24505.41|24425.41|24506.02|24426.02|24503.85|24423.85|10
1737700070000|2025-01-24 06:27:50|24506|24426|24502.33|24422.33|24506.32|24426.32|24502.33|24422.33|10
1737700080000|2025-01-24 06:28:00|24502.09|24422.09|24495.7|24415.7|24502.09|24422.09|24492.21|24412.21|10
1737700090000|2025-01-24 06:28:10|24495.23|24415.23|24489.92|24409.92|24495.23|24415.23|24489.92|24409.92|10
1737700100000|2025-01-24 06:28:20|24488.44|24408.44|24489.02|24409.02|24489.03|24409.03|24488.35|24408.35|10
1737700110000|2025-01-24 06:28:30|24487.9|24407.9|24486.75|24406.75|24487.9|24407.9|24486.58|24406.58|10
1737700120000|2025-01-24 06:28:40|24486.59|24406.59|24484.37|24404.37|24486.59|24406.59|24484.37|24404.37|10
1737700130000|2025-01-24 06:28:50|24484.02|24404.02|24482.83|24402.83|24484.33|24404.33|24482.78|24402.78|10
1737700140000|2025-01-24 06:29:00|24482.94|24402.94|24478.61|24398.61|24482.94|24402.94|24478.29|24398.29|10
1737700150000|2025-01-24 06:29:10|24478.72|24398.72|24477.91|24397.91|24478.72|24398.72|24476.73|24396.73|10
1737700160000|2025-01-24 06:29:20|24477.72|24397.72|24477.46|24397.46|24478.03|24398.03|24477.23|24397.23|10
1737700170000|2025-01-24 06:29:30|24477.06|24397.06|24476.13|24396.13|24477.06|24397.06|24475.88|24395.88|10
1737700180000|2025-01-24 06:29:40|24476.18|24396.18|24478.27|24398.27|24478.8|24398.8|24476.18|24396.18|10
1737700190000|2025-01-24 06:29:50|24476.92|24396.92|24477.29|24397.29|24477.64|24397.64|24475.24|24395.24|10
1737700200000|2025-01-24 06:30:00|24477.28|24397.28|24480.87|24400.87|24480.87|24400.87|24477.28|24397.28|10
1737700210000|2025-01-24 06:30:10|24479.72|24399.72|24483.23|24403.23|24483.34|24403.34|24479.72|24399.72|10
1737700220000|2025-01-24 06:30:20|24483.29|24403.29|24483.78|24403.78|24485.08|24405.08|24483.29|24403.29|10
1737700230000|2025-01-24 06:30:30|24483.63|24403.63|24483.07|24403.07|24483.63|24403.63|24483.07|24403.07|10
1737700240000|2025-01-24 06:30:40|24482.07|24402.07|24481.93|24401.93|24483.87|24403.87|24481.82|24401.82|10
1737700250000|2025-01-24 06:30:50|24482.08|24402.08|24480.77|24400.77|24482.12|24402.12|24480.77|24400.77|10
1737700260000|2025-01-24 06:31:00|24480.7|24400.7|24481.97|24401.97|24482.08|24402.08|24480.7|24400.7|10
1737700270000|2025-01-24 06:31:10|24482.03|24402.03|24485.43|24405.43|24485.43|24405.43|24482.03|24402.03|10
1737700280000|2025-01-24 06:31:20|24486.21|24406.21|24488.67|24408.67|24488.67|24408.67|24486.21|24406.21|10
1737700290000|2025-01-24 06:31:30|24490.74|24410.74|24494.37|24414.37|24494.37|24414.37|24490.74|24410.74|10
1737700300000|2025-01-24 06:31:40|24495.38|24415.38|24493.69|24413.69|24495.81|24415.81|24493.34|24413.34|10
1737700310000|2025-01-24 06:31:50|24498.92|24418.92|24502.37|24422.37|24503.89|24423.89|24498.89|24418.89|10
1737700320000|2025-01-24 06:32:00|24502.57|24422.57|24501.21|24421.21|24503.25|24423.25|24501.21|24421.21|9
1737700330000|2025-01-24 06:32:10|24499.94|24419.94|24499.35|24419.35|24499.94|24419.94|24498.36|24418.36|10
1737700340000|2025-01-24 06:32:20|24498.41|24418.41|24494.83|24414.83|24498.41|24418.41|24494.83|24414.83|9
1737700350000|2025-01-24 06:32:30|24494.91|24414.91|24494.11|24414.11|24495.09|24415.09|24494.11|24414.11|10
1737700360000|2025-01-24 06:32:40|24494.36|24414.36|24491.75|24411.75|24494.37|24414.37|24491.75|24411.75|10
1737700370000|2025-01-24 06:32:50|24491.04|24411.04|24492.53|24412.53|24492.53|24412.53|24490.53|24410.53|10
1737700380000|2025-01-24 06:33:00|24494.06|24414.06|24500.27|24420.27|24502.37|24422.37|24493.86|24413.86|10
1737700390000|2025-01-24 06:33:10|24500.26|24420.26|24499.76|24419.76|24500.42|24420.42|24499.06|24419.06|10
1737700400000|2025-01-24 06:33:20|24496.33|24416.33|24498.06|24418.06|24498.06|24418.06|24495.9|24415.9|10
1737700410000|2025-01-24 06:33:30|24498.71|24418.71|24498.72|24418.72|24499.49|24419.49|24498.22|24418.22|10
1737700420000|2025-01-24 06:33:40|24498.55|24418.55|24500.78|24420.78|24500.78|24420.78|24498.55|24418.55|9
1737700430000|2025-01-24 06:33:50|24500.82|24420.82|24498.23|24418.23|24500.82|24420.82|24497.78|24417.78|10
1737700440000|2025-01-24 06:34:00|24498.42|24418.42|24495.61|24415.61|24498.42|24418.42|24495.57|24415.57|9
1737700450000|2025-01-24 06:34:10|24494.24|24414.24|24495.2|24415.2|24495.2|24415.2|24494.24|24414.24|10
1737700460000|2025-01-24 06:34:20|24493.98|24413.98|24485.13|24405.13|24493.98|24413.98|24484.87|24404.87|10
1737700470000|2025-01-24 06:34:30|24484.83|24404.83|24485.12|24405.12|24485.82|24405.82|24484.83|24404.83|9
1737700480000|2025-01-24 06:34:40|24485.58|24405.58|24481.06|24401.06|24485.58|24405.58|24481.06|24401.06|10
1737700490000|2025-01-24 06:34:50|24480.73|24400.73|24473.92|24393.92|24480.73|24400.73|24473.54|24393.54|10
1737700500000|2025-01-24 06:35:00|24471.05|24391.05|24463.38|24383.38|24471.05|24391.05|24463.38|24383.38|10
1737700510000|2025-01-24 06:35:10|24463.71|24383.71|24456.07|24376.07|24463.71|24383.71|24455.36|24375.36|10
1737700520000|2025-01-24 06:35:20|24456.05|24376.05|24446.75|24366.75|24456.14|24376.14|24446.75|24366.75|10
1737700530000|2025-01-24 06:35:30|24443.49|24363.49|24441.22|24361.22|24443.49|24363.49|24440.49|24360.49|10
1737700540000|2025-01-24 06:35:40|24441.18|24361.18|24434.79|24354.79|24441.37|24361.37|24434.39|24354.39|10
1737700550000|2025-01-24 06:35:50|24435.31|24355.31|24423.9|24343.9|24435.31|24355.31|24423.8|24343.8|10
1737700560000|2025-01-24 06:36:00|24423.87|24343.87|24425.45|24345.45|24425.45|24345.45|24421.91|24341.91|10
1737700570000|2025-01-24 06:36:10|24425.53|24345.53|24424.73|24344.73|24425.53|24345.53|24423.88|24343.88|10
1737700580000|2025-01-24 06:36:20|24426.89|24346.89|24419.96|24339.96|24426.89|24346.89|24418.57|24338.57|10
1737700590000|2025-01-24 06:36:30|24419.91|24339.91|24418.89|24338.89|24419.91|24339.91|24418.15|24338.15|10
1737700600000|2025-01-24 06:36:40|24418.9|24338.9|24441.99|24361.99|24441.99|24361.99|24418.9|24338.9|10
1737700610000|2025-01-24 06:36:50|24446.8|24366.8|24453.55|24373.55|24457.88|24377.88|24446.29|24366.29|10
1737700620000|2025-01-24 06:37:00|24453.6|24373.6|24470.57|24390.57|24471.81|24391.81|24453.6|24373.6|10
1737700630000|2025-01-24 06:37:10|24468.4|24388.4|24462.84|24382.84|24468.41|24388.41|24462.46|24382.46|10
1737700640000|2025-01-24 06:37:20|24462.93|24382.93|24461.64|24381.64|24466.12|24386.12|24461.64|24381.64|9
1737700650000|2025-01-24 06:37:30|24461.46|24381.46|24458.11|24378.11|24461.94|24381.94|24458.08|24378.08|10
1737700660000|2025-01-24 06:37:40|24457.66|24377.66|24452.41|24372.41|24457.66|24377.66|24452.41|24372.41|10
1737700670000|2025-01-24 06:37:50|24453.38|24373.38|24454.46|24374.46|24454.46|24374.46|24453.08|24373.08|10
1737700680000|2025-01-24 06:38:00|24454.6|24374.6|24456.35|24376.35|24459.35|24379.35|24454.3|24374.3|10
1737700690000|2025-01-24 06:38:10|24457.24|24377.24|24456.86|24376.86|24458.45|24378.45|24456.47|24376.47|10
1737700700000|2025-01-24 06:38:20|24456.89|24376.89|24451.3|24371.3|24457.86|24377.86|24451.3|24371.3|10
1737700710000|2025-01-24 06:38:30|24450.88|24370.88|24450.76|24370.76|24450.88|24370.88|24449.94|24369.94|10
1737700720000|2025-01-24 06:38:40|24450.89|24370.89|24447.36|24367.36|24451.49|24371.49|24447.21|24367.21|10
1737700730000|2025-01-24 06:38:50|24446.47|24366.47|24442.72|24362.72|24446.47|24366.47|24442.72|24362.72|10
1737700740000|2025-01-24 06:39:00|24442|24362|24441.49|24361.49|24442.29|24362.29|24438.62|24358.62|10
1737700750000|2025-01-24 06:39:10|24441.31|24361.31|24441.96|24361.96|24442.55|24362.55|24440.69|24360.69|9
1737700760000|2025-01-24 06:39:20|24441.94|24361.94|24438.74|24358.74|24442.06|24362.06|24438.08|24358.08|10
1737700770000|2025-01-24 06:39:30|24438.89|24358.89|24436.11|24356.11|24438.89|24358.89|24436.11|24356.11|10
1737700780000|2025-01-24 06:39:40|24435.88|24355.88|24432.44|24352.44|24436.07|24356.07|24432.44|24352.44|10
1737700790000|2025-01-24 06:39:50|24431.94|24351.94|24429.17|24349.17|24432.02|24352.02|24429.17|24349.17|10
1737700800000|2025-01-24 06:40:00|24428.94|24348.94|24430.6|24350.6|24430.74|24350.74|24428.68|24348.68|10
1737700810000|2025-01-24 06:40:10|24431.52|24351.52|24436.96|24356.96|24437.14|24357.14|24431.52|24351.52|10
1737700820000|2025-01-24 06:40:20|24436.07|24356.07|24433.43|24353.43|24437.2|24357.2|24433.43|24353.43|10
1737700830000|2025-01-24 06:40:30|24432.45|24352.45|24430.3|24350.3|24432.45|24352.45|24429.95|24349.95|10
1737700840000|2025-01-24 06:40:40|24430.42|24350.42|24430.58|24350.58|24430.69|24350.69|24429.35|24349.35|10
1737700850000|2025-01-24 06:40:50|24431.38|24351.38|24429.83|24349.83|24431.38|24351.38|24428.98|24348.98|9
1737700860000|2025-01-24 06:41:00|24428.73|24348.73|24432.07|24352.07|24432.59|24352.59|24428.73|24348.73|10
1737700870000|2025-01-24 06:41:10|24432.34|24352.34|24432.65|24352.65|24433.51|24353.51|24431.99|24351.99|10
1737700880000|2025-01-24 06:41:20|24432.62|24352.62|24433.64|24353.64|24433.64|24353.64|24431.25|24351.25|10
1737700890000|2025-01-24 06:41:30|24434.47|24354.47|24431.82|24351.82|24434.47|24354.47|24431.47|24351.47|9
1737700900000|2025-01-24 06:41:40|24429.08|24349.08|24426.69|24346.69|24429.08|24349.08|24424.68|24344.68|10
1737700910000|2025-01-24 06:41:50|24427.95|24347.95|24427.72|24347.72|24429.56|24349.56|24427.72|24347.72|10
1737700920000|2025-01-24 06:42:00|24426.94|24346.94|24425.56|24345.56|24427.12|24347.12|24425.5|24345.5|8
1737700930000|2025-01-24 06:42:10|24426|24346|24428.23|24348.23|24428.62|24348.62|24426|24346|10
1737700940000|2025-01-24 06:42:20|24428.2|24348.2|24429.92|24349.92|24430.04|24350.04|24428.2|24348.2|10
1737700950000|2025-01-24 06:42:30|24429.91|24349.91|24435.33|24355.33|24435.33|24355.33|24429.87|24349.87|9
1737700960000|2025-01-24 06:42:40|24437.46|24357.46|24445.07|24365.07|24445.07|24365.07|24437.46|24357.46|10
1737700970000|2025-01-24 06:42:50|24445.14|24365.14|24446.09|24366.09|24446.11|24366.11|24443.03|24363.03|10
1737700980000|2025-01-24 06:43:00|24446.72|24366.72|24447.24|24367.24|24448.34|24368.34|24445.89|24365.89|10
1737700990000|2025-01-24 06:43:10|24447.42|24367.42|24446.88|24366.88|24448.62|24368.62|24446.88|24366.88|10
1737701000000|2025-01-24 06:43:20|24446.86|24366.86|24447.01|24367.01|24447.35|24367.35|24446.51|24366.51|10
1737701010000|2025-01-24 06:43:30|24447.21|24367.21|24449.33|24369.33|24449.33|24369.33|24447|24367|9
1737701020000|2025-01-24 06:43:40|24449.85|24369.85|24449.71|24369.71|24449.85|24369.85|24449.08|24369.08|10
1737701030000|2025-01-24 06:43:50|24449.3|24369.3|24449.84|24369.84|24449.84|24369.84|24449.3|24369.3|10
1737701040000|2025-01-24 06:44:00|24449.46|24369.46|24449.55|24369.55|24450.02|24370.02|24448.82|24368.82|10
1737701050000|2025-01-24 06:44:10|24448.67|24368.67|24445.8|24365.8|24448.67|24368.67|24445.66|24365.66|10
1737701060000|2025-01-24 06:44:20|24445.29|24365.29|24445.66|24365.66|24446.35|24366.35|24445.1|24365.1|9
1737701070000|2025-01-24 06:44:30|24445.13|24365.13|24446.65|24366.65|24446.65|24366.65|24443.75|24363.75|10
1737701080000|2025-01-24 06:44:40|24446.88|24366.88|24448.94|24368.94|24448.94|24368.94|24446.88|24366.88|10
1737701090000|2025-01-24 06:44:50|24448.18|24368.18|24448.07|24368.07|24448.33|24368.33|24446.68|24366.68|10
1737701100000|2025-01-24 06:45:00|24448.1|24368.1|24455.94|24375.94|24455.94|24375.94|24448.1|24368.1|10
1737701110000|2025-01-24 06:45:10|24455.98|24375.98|24459.14|24379.14|24459.71|24379.71|24455.36|24375.36|10
1737701120000|2025-01-24 06:45:20|24458.75|24378.75|24467.23|24387.23|24467.23|24387.23|24458.75|24378.75|10
1737701130000|2025-01-24 06:45:30|24467.82|24387.82|24473.14|24393.14|24473.24|24393.24|24467.77|24387.77|10
1737701140000|2025-01-24 06:45:40|24473.46|24393.46|24471.77|24391.77|24473.46|24393.46|24471.33|24391.33|9
1737701150000|2025-01-24 06:45:50|24472.68|24392.68|24475.85|24395.85|24475.86|24395.86|24472.68|24392.68|10
1737701160000|2025-01-24 06:46:00|24475.16|24395.16|24478.19|24398.19|24478.19|24398.19|24474.88|24394.88|10
1737701170000|2025-01-24 06:46:10|24478.07|24398.07|24482.78|24402.78|24482.78|24402.78|24478.07|24398.07|10
1737701180000|2025-01-24 06:46:20|24483.55|24403.55|24483.34|24403.34|24484.25|24404.25|24483.28|24403.28|10
1737701190000|2025-01-24 06:46:30|24483.52|24403.52|24485.23|24405.23|24485.23|24405.23|24483.2|24403.2|10
1737701200000|2025-01-24 06:46:40|24484.58|24404.58|24495.11|24415.11|24495.11|24415.11|24484.58|24404.58|10
1737701210000|2025-01-24 06:46:50|24495.4|24415.4|24495.44|24415.44|24496.04|24416.04|24495.1|24415.1|10
1737701220000|2025-01-24 06:47:00|24496.23|24416.23|24496.41|24416.41|24496.98|24416.98|24496.06|24416.06|9
1737701230000|2025-01-24 06:47:10|24496.67|24416.67|24495.02|24415.02|24497.33|24417.33|24494.08|24414.08|10
1737701240000|2025-01-24 06:47:20|24495.43|24415.43|24493.48|24413.48|24496.14|24416.14|24493.15|24413.15|9
1737701250000|2025-01-24 06:47:30|24491.52|24411.52|24492.79|24412.79|24493.32|24413.32|24491.52|24411.52|10
1737701260000|2025-01-24 06:47:40|24492.91|24412.91|24493.4|24413.4|24493.8|24413.8|24492.91|24412.91|10
1737701270000|2025-01-24 06:47:50|24491.6|24411.6|24490.73|24410.73|24491.6|24411.6|24490.46|24410.46|10
1737701280000|2025-01-24 06:48:00|24490.99|24410.99|24491.24|24411.24|24491.76|24411.76|24490.99|24410.99|10
1737701290000|2025-01-24 06:48:10|24491.48|24411.48|24493.46|24413.46|24493.46|24413.46|24491.48|24411.48|10
1737701300000|2025-01-24 06:48:20|24493.66|24413.66|24495.48|24415.48|24495.48|24415.48|24493.43|24413.43|10
1737701310000|2025-01-24 06:48:30|24495.75|24415.75|24499.48|24419.48|24499.76|24419.76|24495.75|24415.75|9
1737701320000|2025-01-24 06:48:40|24499.79|24419.79|24501.29|24421.29|24501.54|24421.54|24498.24|24418.24|9
1737701330000|2025-01-24 06:48:50|24500.44|24420.44|24499.38|24419.38|24500.44|24420.44|24499.15|24419.15|10
1737701340000|2025-01-24 06:49:00|24499.88|24419.88|24503.4|24423.4|24503.8|24423.8|24499.88|24419.88|9
1737701350000|2025-01-24 06:49:10|24503.76|24423.76|24504.46|24424.46|24504.46|24424.46|24502.58|24422.58|10
1737701360000|2025-01-24 06:49:20|24505.01|24425.01|24504.08|24424.08|24505.01|24425.01|24503.48|24423.48|10
1737701370000|2025-01-24 06:49:30|24503.85|24423.85|24507.81|24427.81|24507.81|24427.81|24503.85|24423.85|10
1737701380000|2025-01-24 06:49:40|24507.15|24427.15|24507.89|24427.89|24509.25|24429.25|24507.11|24427.11|10
1737701390000|2025-01-24 06:49:50|24504.45|24424.45|24513.2|24433.2|24513.2|24433.2|24504.1|24424.1|10
1737701400000|2025-01-24 06:50:00|24513.68|24433.68|24516.08|24436.08|24516.09|24436.09|24513.68|24433.68|9
1737701410000|2025-01-24 06:50:10|24516|24436|24512.07|24432.07|24516.48|24436.48|24512.07|24432.07|10
1737701420000|2025-01-24 06:50:20|24512.47|24432.47|24512|24432|24514.89|24434.89|24511.41|24431.41|10
1737701430000|2025-01-24 06:50:30|24512.16|24432.16|24512.6|24432.6|24513.45|24433.45|24511.8|24431.8|10
1737701440000|2025-01-24 06:50:40|24511.85|24431.85|24513.54|24433.54|24513.64|24433.64|24511.81|24431.81|10
1737701450000|2025-01-24 06:50:50|24513.57|24433.57|24513.06|24433.06|24513.59|24433.59|24513.06|24433.06|7
1737701460000|2025-01-24 06:51:00|24513.15|24433.15|24514.2|24434.2|24514.68|24434.68|24513.15|24433.15|10
1737701470000|2025-01-24 06:51:10|24514.31|24434.31|24516.18|24436.18|24516.71|24436.71|24514.31|24434.31|9
1737701480000|2025-01-24 06:51:20|24515.94|24435.94|24515.55|24435.55|24517.41|24437.41|24515.17|24435.17|10
1737701490000|2025-01-24 06:51:30|24515.43|24435.43|24512.03|24432.03|24515.43|24435.43|24510.75|24430.75|10
1737701500000|2025-01-24 06:51:40|24510.97|24430.97|24511.39|24431.39|24511.84|24431.84|24510.84|24430.84|10
1737701510000|2025-01-24 06:51:50|24510.69|24430.69|24512.73|24432.73|24512.73|24432.73|24509.84|24429.84|10
1737701520000|2025-01-24 06:52:00|24511.42|24431.42|24503.35|24423.35|24511.42|24431.42|24503.35|24423.35|10
1737701530000|2025-01-24 06:52:10|24502.39|24422.39|24503.95|24423.95|24504.22|24424.22|24501.87|24421.87|10
1737701540000|2025-01-24 06:52:20|24504.27|24424.27|24506.63|24426.63|24506.71|24426.71|24504.16|24424.16|10
1737701550000|2025-01-24 06:52:30|24507.11|24427.11|24503.56|24423.56|24507.18|24427.18|24502.52|24422.52|9
1737701560000|2025-01-24 06:52:40|24503.39|24423.39|24504.68|24424.68|24505.05|24425.05|24503.23|24423.23|10
1737701570000|2025-01-24 06:52:50|24504.67|24424.67|24504.47|24424.47|24504.73|24424.73|24503.88|24423.88|10
1737701580000|2025-01-24 06:53:00|24504.59|24424.59|24505.79|24425.79|24505.79|24425.79|24504.57|24424.57|9
1737701590000|2025-01-24 06:53:10|24505.98|24425.98|24507.05|24427.05|24507.31|24427.31|24505.85|24425.85|10
1737701600000|2025-01-24 06:53:20|24507.2|24427.2|24509.81|24429.81|24511.28|24431.28|24506.99|24426.99|10
1737701610000|2025-01-24 06:53:30|24509.68|24429.68|24510.15|24430.15|24510.61|24430.61|24509.68|24429.68|10
1737701620000|2025-01-24 06:53:40|24509.98|24429.98|24510.37|24430.37|24510.67|24430.67|24509.72|24429.72|10
1737701630000|2025-01-24 06:53:50|24510.1|24430.1|24515.61|24435.61|24515.61|24435.61|24510.1|24430.1|10
1737701640000|2025-01-24 06:54:00|24515.82|24435.82|24515.02|24435.02|24516.37|24436.37|24515.02|24435.02|10
1737701650000|2025-01-24 06:54:10|24514.53|24434.53|24513.99|24433.99|24514.53|24434.53|24513.99|24433.99|10
1737701660000|2025-01-24 06:54:20|24514.12|24434.12|24520.19|24440.19|24520.59|24440.59|24514.12|24434.12|10
1737701670000|2025-01-24 06:54:30|24520.45|24440.45|24519.01|24439.01|24524.06|24444.06|24519.01|24439.01|10
1737701680000|2025-01-24 06:54:40|24519.11|24439.11|24518.68|24438.68|24519.38|24439.38|24518.68|24438.68|10
1737701690000|2025-01-24 06:54:50|24518.61|24438.61|24516.38|24436.38|24518.61|24438.61|24516.17|24436.17|10
1737701700000|2025-01-24 06:55:00|24515.86|24435.86|24513.6|24433.6|24516|24436|24513.6|24433.6|10
1737701710000|2025-01-24 06:55:10|24514.23|24434.23|24514.04|24434.04|24514.23|24434.23|24513.25|24433.25|10
1737701720000|2025-01-24 06:55:20|24513.67|24433.67|24515.22|24435.22|24516.29|24436.29|24513.03|24433.03|10
1737701730000|2025-01-24 06:55:30|24514.87|24434.87|24516.92|24436.92|24516.92|24436.92|24514.82|24434.82|8
1737701740000|2025-01-24 06:55:40|24516.5|24436.5|24516.04|24436.04|24516.5|24436.5|24515.79|24435.79|9
1737701750000|2025-01-24 06:55:50|24515.85|24435.85|24513.96|24433.96|24515.85|24435.85|24512.04|24432.04|10
1737701760000|2025-01-24 06:56:00|24509.63|24429.63|24511.37|24431.37|24511.96|24431.96|24509.63|24429.63|10
1737701770000|2025-01-24 06:56:10|24510.15|24430.15|24507.37|24427.37|24510.15|24430.15|24506.46|24426.46|10
1737701780000|2025-01-24 06:56:20|24507.48|24427.48|24507.52|24427.52|24507.85|24427.85|24507.39|24427.39|9
1737701790000|2025-01-24 06:56:30|24507.54|24427.54|24506.6|24426.6|24507.54|24427.54|24505.83|24425.83|10
1737701800000|2025-01-24 06:56:40|24506.86|24426.86|24510.59|24430.59|24510.81|24430.81|24506.21|24426.21|10
1737701810000|2025-01-24 06:56:50|24511.27|24431.27|24508.98|24428.98|24511.27|24431.27|24508.98|24428.98|10
1737701820000|2025-01-24 06:57:00|24509.01|24429.01|24504.42|24424.42|24509.01|24429.01|24503.45|24423.45|9
1737701830000|2025-01-24 06:57:10|24504.36|24424.36|24503.95|24423.95|24504.36|24424.36|24502.97|24422.97|10
1737701840000|2025-01-24 06:57:20|24504|24424|24504.04|24424.04|24504.35|24424.35|24503.82|24423.82|8
1737701850000|2025-01-24 06:57:30|24503.95|24423.95|24505.71|24425.71|24508.33|24428.33|24503.95|24423.95|9
1737701860000|2025-01-24 06:57:40|24505.65|24425.65|24495.31|24415.31|24505.65|24425.65|24495.31|24415.31|10
1737701870000|2025-01-24 06:57:50|24495.66|24415.66|24495.54|24415.54|24495.66|24415.66|24495.42|24415.42|8
1737701880000|2025-01-24 06:58:00|24495.16|24415.16|24495.84|24415.84|24495.84|24415.84|24495.15|24415.15|9
1737701890000|2025-01-24 06:58:10|24495.9|24415.9|24496.45|24416.45|24496.46|24416.46|24495.85|24415.85|9
1737701900000|2025-01-24 06:58:20|24497.85|24417.85|24502.46|24422.46|24502.46|24422.46|24497.85|24417.85|10
1737701910000|2025-01-24 06:58:30|24502.48|24422.48|24502.46|24422.46|24503.23|24423.23|24502.29|24422.29|10
1737701920000|2025-01-24 06:58:40|24502.61|24422.61|24503.32|24423.32|24503.95|24423.95|24502.61|24422.61|10
1737701930000|2025-01-24 06:58:50|24503.11|24423.11|24506.79|24426.79|24507.09|24427.09|24503.11|24423.11|9
1737701940000|2025-01-24 06:59:00|24507.22|24427.22|24508.39|24428.39|24508.39|24428.39|24507.09|24427.09|9
1737701950000|2025-01-24 06:59:10|24508.4|24428.4|24507.54|24427.54|24509.08|24429.08|24507.51|24427.51|10
1737701960000|2025-01-24 06:59:20|24507.97|24427.97|24510.75|24430.75|24510.75|24430.75|24507.97|24427.97|10
1737701970000|2025-01-24 06:59:30|24510.6|24430.6|24509.3|24429.3|24510.6|24430.6|24509.3|24429.3|10
1737701980000|2025-01-24 06:59:40|24509.34|24429.34|24508.3|24428.3|24509.34|24429.34|24506.99|24426.99|9
1737701990000|2025-01-24 06:59:50|24507.97|24427.97|24503.49|24423.49|24507.97|24427.97|24503.49|24423.49|10
1737702000000|2025-01-24 07:00:00|24503.51|24423.51|24507.38|24427.38|24508.46|24428.46|24503.51|24423.51|10
1737702010000|2025-01-24 07:00:10|24507.35|24427.35|24509.89|24429.89|24509.89|24429.89|24507.35|24427.35|10
1737702020000|2025-01-24 07:00:20|24508.53|24428.53|24510.51|24430.51|24511.41|24431.41|24507.49|24427.49|10
1737702030000|2025-01-24 07:00:30|24510.35|24430.35|24511.94|24431.94|24512.43|24432.43|24510.34|24430.34|10
1737702040000|2025-01-24 07:00:40|24512.01|24432.01|24514.89|24434.89|24514.89|24434.89|24512.01|24432.01|10
1737702050000|2025-01-24 07:00:50|24514.14|24434.14|24516.45|24436.45|24516.45|24436.45|24514.14|24434.14|10
1737702060000|2025-01-24 07:01:00|24516.64|24436.64|24515.85|24435.85|24516.88|24436.88|24515.5|24435.5|10
1737702070000|2025-01-24 07:01:10|24515.74|24435.74|24516.18|24436.18|24516.3|24436.3|24514.81|24434.81|10
1737702080000|2025-01-24 07:01:20|24516.37|24436.37|24511.26|24431.26|24516.37|24436.37|24511.26|24431.26|10
1737702090000|2025-01-24 07:01:30|24511.17|24431.17|24511.93|24431.93|24511.93|24431.93|24510.34|24430.34|10
1737702100000|2025-01-24 07:01:40|24511.27|24431.27|24509.4|24429.4|24511.27|24431.27|24509.4|24429.4|10
1737702110000|2025-01-24 07:01:50|24509.47|24429.47|24510.78|24430.78|24510.78|24430.78|24509.47|24429.47|10
1737702120000|2025-01-24 07:02:00|24509.57|24429.57|24506.5|24426.5|24509.57|24429.57|24506.5|24426.5|10
1737702130000|2025-01-24 07:02:10|24506.46|24426.46|24505.5|24425.5|24506.55|24426.55|24505.45|24425.45|10
1737702140000|2025-01-24 07:02:20|24505.89|24425.89|24502.16|24422.16|24505.89|24425.89|24501.29|24421.29|10
1737702150000|2025-01-24 07:02:30|24502.57|24422.57|24505.26|24425.26|24505.26|24425.26|24502.22|24422.22|9
1737702160000|2025-01-24 07:02:40|24506.24|24426.24|24513|24433|24513|24433|24506.24|24426.24|10
1737702170000|2025-01-24 07:02:50|24515.92|24435.92|24518.99|24438.99|24518.99|24438.99|24515.92|24435.92|10
1737702180000|2025-01-24 07:03:00|24519.68|24439.68|24521.97|24441.97|24522.26|24442.26|24518.98|24438.98|10
1737702190000|2025-01-24 07:03:10|24525.18|24445.18|24524.17|24444.17|24525.73|24445.73|24524.17|24444.17|10
1737702200000|2025-01-24 07:03:20|24524.16|24444.16|24524.91|24444.91|24524.97|24444.97|24524.16|24444.16|10
1737702210000|2025-01-24 07:03:30|24524.69|24444.69|24528.44|24448.44|24528.44|24448.44|24524.69|24444.69|10
1737702220000|2025-01-24 07:03:40|24528.35|24448.35|24538.75|24458.75|24538.75|24458.75|24528.35|24448.35|10
1737702230000|2025-01-24 07:03:50|24540.37|24460.37|24545.27|24465.27|24545.27|24465.27|24540.37|24460.37|10
1737702240000|2025-01-24 07:04:00|24545.87|24465.87|24546.64|24466.64|24546.7|24466.7|24545.75|24465.75|10
1737702250000|2025-01-24 07:04:10|24546.49|24466.49|24548.16|24468.16|24548.16|24468.16|24546.49|24466.49|10
1737702260000|2025-01-24 07:04:20|24548.15|24468.15|24554.83|24474.83|24554.83|24474.83|24548.15|24468.15|10
1737702270000|2025-01-24 07:04:30|24554.01|24474.01|24557.71|24477.71|24557.71|24477.71|24553.27|24473.27|10
1737702280000|2025-01-24 07:04:40|24558.15|24478.15|24557.87|24477.87|24558.18|24478.18|24557.24|24477.24|10
1737702290000|2025-01-24 07:04:50|24558.05|24478.05|24558.96|24478.96|24558.96|24478.96|24556.39|24476.39|10
1737702300000|2025-01-24 07:05:00|24559.83|24479.83|24561.9|24481.9|24562.55|24482.55|24559.83|24479.83|10
1737702310000|2025-01-24 07:05:10|24562.61|24482.61|24559.45|24479.45|24562.61|24482.61|24559.45|24479.45|10
1737702320000|2025-01-24 07:05:20|24559.35|24479.35|24559.16|24479.16|24559.82|24479.82|24559.16|24479.16|10
1737702330000|2025-01-24 07:05:30|24559.52|24479.52|24556.77|24476.77|24559.52|24479.52|24554.99|24474.99|9
1737702340000|2025-01-24 07:05:40|24556.81|24476.81|24558.82|24478.82|24559.02|24479.02|24554.46|24474.46|10
1737702350000|2025-01-24 07:05:50|24559.76|24479.76|24562.76|24482.76|24562.76|24482.76|24559.75|24479.75|9
1737702360000|2025-01-24 07:06:00|24563.48|24483.48|24562.19|24482.19|24564.06|24484.06|24562.19|24482.19|9
1737702370000|2025-01-24 07:06:10|24561.9|24481.9|24561.17|24481.17|24562.23|24482.23|24561.08|24481.08|10
1737702380000|2025-01-24 07:06:20|24561.36|24481.36|24560.19|24480.19|24561.36|24481.36|24559.43|24479.43|10
1737702390000|2025-01-24 07:06:30|24556.08|24476.08|24547.5|24467.5|24556.08|24476.08|24547.5|24467.5|10
1737702400000|2025-01-24 07:06:40|24547.68|24467.68|24548.45|24468.45|24548.45|24468.45|24546.63|24466.63|10
1737702410000|2025-01-24 07:06:50|24548.38|24468.38|24545.13|24465.13|24548.51|24468.51|24545.13|24465.13|9
1737702420000|2025-01-24 07:07:00|24540.38|24460.38|24536.87|24456.87|24540.38|24460.38|24536.29|24456.29|10
1737702430000|2025-01-24 07:07:10|24535.57|24455.57|24534.69|24454.69|24535.57|24455.57|24533.2|24453.2|10
1737702440000|2025-01-24 07:07:20|24534.83|24454.83|24537.54|24457.54|24537.64|24457.64|24534.83|24454.83|10
1737702450000|2025-01-24 07:07:30|24537.41|24457.41|24539.02|24459.02|24539.59|24459.59|24537.41|24457.41|10
1737702460000|2025-01-24 07:07:40|24539.06|24459.06|24539.26|24459.26|24539.51|24459.51|24538.54|24458.54|10
1737702470000|2025-01-24 07:07:50|24539.12|24459.12|24538.77|24458.77|24539.12|24459.12|24538.48|24458.48|10
1737702480000|2025-01-24 07:08:00|24538.88|24458.88|24534.38|24454.38|24538.88|24458.88|24534.38|24454.38|9
1737702490000|2025-01-24 07:08:10|24534.25|24454.25|24529.2|24449.2|24534.3|24454.3|24528.73|24448.73|9
1737702500000|2025-01-24 07:08:20|24530.18|24450.18|24525.48|24445.48|24530.18|24450.18|24525.48|24445.48|10
1737702510000|2025-01-24 07:08:30|24525.47|24445.47|24524.62|24444.62|24525.66|24445.66|24524.03|24444.03|10
1737702520000|2025-01-24 07:08:40|24524.13|24444.13|24524.14|24444.14|24524.24|24444.24|24523.15|24443.15|10
1737702530000|2025-01-24 07:08:50|24525.13|24445.13|24524.39|24444.39|24525.13|24445.13|24523.69|24443.69|10
1737702540000|2025-01-24 07:09:00|24524.19|24444.19|24524.27|24444.27|24524.73|24444.73|24523.69|24443.69|10
1737702550000|2025-01-24 07:09:10|24527.22|24447.22|24525.97|24445.97|24527.57|24447.57|24525.97|24445.97|10
1737702560000|2025-01-24 07:09:20|24525.91|24445.91|24526.7|24446.7|24526.8|24446.8|24524.73|24444.73|10
1737702570000|2025-01-24 07:09:30|24526.95|24446.95|24527.18|24447.18|24527.19|24447.19|24526.77|24446.77|9
1737702580000|2025-01-24 07:09:40|24526.97|24446.97|24524.58|24444.58|24526.97|24446.97|24524.55|24444.55|10
1737702590000|2025-01-24 07:09:50|24524.6|24444.6|24521.33|24441.33|24524.6|24444.6|24521.33|24441.33|10
1737702600000|2025-01-24 07:10:00|24521.48|24441.48|24521.95|24441.95|24521.95|24441.95|24520.07|24440.07|10
1737702610000|2025-01-24 07:10:10|24521.92|24441.92|24521.82|24441.82|24521.92|24441.92|24520.45|24440.45|10
1737702620000|2025-01-24 07:10:20|24522.19|24442.19|24522.94|24442.94|24523.43|24443.43|24522.09|24442.09|10
1737702630000|2025-01-24 07:10:30|24523.12|24443.12|24524.37|24444.37|24524.57|24444.57|24522.95|24442.95|10
1737702640000|2025-01-24 07:10:40|24524.35|24444.35|24525.28|24445.28|24525.41|24445.41|24523.46|24443.46|9
1737702650000|2025-01-24 07:10:50|24524.77|24444.77|24525.21|24445.21|24526.42|24446.42|24524.77|24444.77|10
1737702660000|2025-01-24 07:11:00|24522.46|24442.46|24516.33|24436.33|24523.43|24443.43|24516.33|24436.33|10
1737702670000|2025-01-24 07:11:10|24515.63|24435.63|24514.27|24434.27|24515.63|24435.63|24513.53|24433.53|10
1737702680000|2025-01-24 07:11:20|24514.39|24434.39|24513.44|24433.44|24515.2|24435.2|24513.44|24433.44|9
1737702690000|2025-01-24 07:11:30|24513.54|24433.54|24511.15|24431.15|24513.79|24433.79|24511.15|24431.15|10
1737702700000|2025-01-24 07:11:40|24511.14|24431.14|24510.17|24430.17|24511.28|24431.28|24510.17|24430.17|10
1737702710000|2025-01-24 07:11:50|24509.74|24429.74|24508.42|24428.42|24510.09|24430.09|24508.42|24428.42|10
1737702720000|2025-01-24 07:12:00|24508.45|24428.45|24509.59|24429.59|24509.79|24429.79|24508.33|24428.33|10
1737702730000|2025-01-24 07:12:10|24509.22|24429.22|24504.73|24424.73|24509.22|24429.22|24504.45|24424.45|9
1737702740000|2025-01-24 07:12:20|24504.16|24424.16|24502.79|24422.79|24504.16|24424.16|24502.59|24422.59|10
1737702750000|2025-01-24 07:12:30|24502.71|24422.71|24503.12|24423.12|24503.95|24423.95|24502.71|24422.71|10
1737702760000|2025-01-24 07:12:40|24502.99|24422.99|24499.28|24419.28|24503.72|24423.72|24498.6|24418.6|10
1737702770000|2025-01-24 07:12:50|24499.5|24419.5|24495.92|24415.92|24499.65|24419.65|24495.92|24415.92|10
1737702780000|2025-01-24 07:13:00|24495.59|24415.59|24497.38|24417.38|24497.44|24417.44|24495.51|24415.51|10
1737702790000|2025-01-24 07:13:10|24497.84|24417.84|24497.7|24417.7|24500.24|24420.24|24497.7|24417.7|10
1737702800000|2025-01-24 07:13:20|24497.64|24417.64|24497.12|24417.12|24497.64|24417.64|24496.01|24416.01|10
1737702810000|2025-01-24 07:13:30|24497.3|24417.3|24494.85|24414.85|24497.69|24417.69|24494.85|24414.85|10
1737702820000|2025-01-24 07:13:40|24494.84|24414.84|24481.3|24401.3|24494.84|24414.84|24481.3|24401.3|10
1737702830000|2025-01-24 07:13:50|24481.53|24401.53|24478.24|24398.24|24481.57|24401.57|24478.24|24398.24|9
1737702840000|2025-01-24 07:14:00|24478.11|24398.11|24475.99|24395.99|24478.11|24398.11|24475.99|24395.99|10
1737702850000|2025-01-24 07:14:10|24475.89|24395.89|24475.2|24395.2|24475.89|24395.89|24474.39|24394.39|10
1737702860000|2025-01-24 07:14:20|24474.74|24394.74|24473.56|24393.56|24475.55|24395.55|24473.56|24393.56|10
1737702870000|2025-01-24 07:14:30|24473.6|24393.6|24468.04|24388.04|24473.6|24393.6|24467.92|24387.92|10
1737702880000|2025-01-24 07:14:40|24472.41|24392.41|24474.79|24394.79|24474.79|24394.79|24472.41|24392.41|10
1737702890000|2025-01-24 07:14:50|24475.84|24395.84|24476.32|24396.32|24476.32|24396.32|24475.6|24395.6|9
1737702900000|2025-01-24 07:15:00|24475.88|24395.88|24476.47|24396.47|24476.47|24396.47|24475.48|24395.48|10
1737702910000|2025-01-24 07:15:10|24476.85|24396.85|24480.13|24400.13|24480.13|24400.13|24476.85|24396.85|10
1737702920000|2025-01-24 07:15:20|24480.09|24400.09|24478.45|24398.45|24480.39|24400.39|24478.45|24398.45|10
1737702930000|2025-01-24 07:15:30|24479.79|24399.79|24479.92|24399.92|24480.51|24400.51|24478.85|24398.85|10
1737702940000|2025-01-24 07:15:40|24479.89|24399.89|24476.97|24396.97|24480.21|24400.21|24476.97|24396.97|10
1737702950000|2025-01-24 07:15:50|24477.08|24397.08|24473.47|24393.47|24477.08|24397.08|24472.56|24392.56|10
1737702960000|2025-01-24 07:16:00|24473.39|24393.39|24473.62|24393.62|24473.62|24393.62|24472.3|24392.3|10
1737702970000|2025-01-24 07:16:10|24473.3|24393.3|24476.12|24396.12|24476.12|24396.12|24473.08|24393.08|10
1737702980000|2025-01-24 07:16:20|24476.21|24396.21|24473.54|24393.54|24476.26|24396.26|24473.42|24393.42|10
1737702990000|2025-01-24 07:16:30|24473.62|24393.62|24471.72|24391.72|24473.85|24393.85|24471.72|24391.72|10
1737703000000|2025-01-24 07:16:40|24471.52|24391.52|24469.95|24389.95|24471.52|24391.52|24469.81|24389.81|10
1737703010000|2025-01-24 07:16:50|24469.86|24389.86|24469.8|24389.8|24470.34|24390.34|24469.74|24389.74|10
1737703020000|2025-01-24 07:17:00|24470.09|24390.09|24473.58|24393.58|24474.21|24394.21|24470.09|24390.09|10
1737703030000|2025-01-24 07:17:10|24473.39|24393.39|24474.21|24394.21|24474.21|24394.21|24472.89|24392.89|10
1737703040000|2025-01-24 07:17:20|24475.37|24395.37|24475.68|24395.68|24475.69|24395.69|24474.84|24394.84|10
1737703050000|2025-01-24 07:17:30|24475.41|24395.41|24477.85|24397.85|24478.01|24398.01|24475.41|24395.41|10
1737703060000|2025-01-24 07:17:40|24478.44|24398.44|24478.91|24398.91|24479.2|24399.2|24477.89|24397.89|10
1737703070000|2025-01-24 07:17:50|24478.93|24398.93|24478.85|24398.85|24478.93|24398.93|24478.5|24398.5|10
1737703080000|2025-01-24 07:18:00|24479.53|24399.53|24480.33|24400.33|24480.88|24400.88|24479.53|24399.53|10
1737703090000|2025-01-24 07:18:10|24480.77|24400.77|24482.08|24402.08|24482.1|24402.1|24480.77|24400.77|10
1737703100000|2025-01-24 07:18:20|24481.58|24401.58|24485.09|24405.09|24485.09|24405.09|24481.12|24401.12|9
1737703110000|2025-01-24 07:18:30|24485.35|24405.35|24490.13|24410.13|24490.13|24410.13|24485.06|24405.06|10
1737703120000|2025-01-24 07:18:40|24490.76|24410.76|24494.02|24414.02|24494.02|24414.02|24489.42|24409.42|10
1737703130000|2025-01-24 07:18:50|24493.88|24413.88|24497.04|24417.04|24497.04|24417.04|24493.55|24413.55|10
1737703140000|2025-01-24 07:19:00|24500.35|24420.35|24501.35|24421.35|24501.35|24421.35|24497.95|24417.95|10
1737703150000|2025-01-24 07:19:10|24501.7|24421.7|24502.92|24422.92|24503.12|24423.12|24501.7|24421.7|10
1737703160000|2025-01-24 07:19:20|24503.04|24423.04|24501.82|24421.82|24503.04|24423.04|24501.82|24421.82|9
1737703170000|2025-01-24 07:19:30|24506.12|24426.12|24504.5|24424.5|24506.12|24426.12|24504.5|24424.5|10
1737703180000|2025-01-24 07:19:40|24504.67|24424.67|24504.59|24424.59|24505.6|24425.6|24504.56|24424.56|10
1737703190000|2025-01-24 07:19:50|24504.55|24424.55|24503.13|24423.13|24504.55|24424.55|24503.13|24423.13|9
1737703200000|2025-01-24 07:20:00|24502.93|24422.93|24501.37|24421.37|24503.34|24423.34|24501.37|24421.37|10
1737703210000|2025-01-24 07:20:10|24498.93|24418.93|24499.63|24419.63|24499.63|24419.63|24495.83|24415.83|10
1737703220000|2025-01-24 07:20:20|24498.53|24418.53|24497.65|24417.65|24498.53|24418.53|24497.34|24417.34|10
1737703230000|2025-01-24 07:20:30|24497.98|24417.98|24498.16|24418.16|24500.58|24420.58|24497.98|24417.98|10
1737703240000|2025-01-24 07:20:40|24498.04|24418.04|24494.78|24414.78|24498.04|24418.04|24494.72|24414.72|10
1737703250000|2025-01-24 07:20:50|24494.2|24414.2|24493.51|24413.51|24494.49|24414.49|24493.07|24413.07|9
1737703260000|2025-01-24 07:21:00|24494.12|24414.12|24493.45|24413.45|24494.9|24414.9|24492.85|24412.85|10
1737703270000|2025-01-24 07:21:10|24493.72|24413.72|24496.1|24416.1|24496.1|24416.1|24493.72|24413.72|10
1737703280000|2025-01-24 07:21:20|24496.32|24416.32|24491.99|24411.99|24496.32|24416.32|24491.15|24411.15|10
1737703290000|2025-01-24 07:21:30|24491.97|24411.97|24495.24|24415.24|24495.24|24415.24|24491.88|24411.88|10
1737703300000|2025-01-24 07:21:40|24495.34|24415.34|24494.49|24414.49|24497.05|24417.05|24493.82|24413.82|10
1737703310000|2025-01-24 07:21:50|24494.59|24414.59|24493.46|24413.46|24494.59|24414.59|24493.46|24413.46|10
1737703320000|2025-01-24 07:22:00|24492.82|24412.82|24493.3|24413.3|24493.3|24413.3|24491.92|24411.92|10
1737703330000|2025-01-24 07:22:10|24493.22|24413.22|24490.54|24410.54|24493.83|24413.83|24490.54|24410.54|9
1737703340000|2025-01-24 07:22:20|24490.29|24410.29|24487.95|24407.95|24490.29|24410.29|24487.95|24407.95|10
1737703350000|2025-01-24 07:22:30|24488.26|24408.26|24486.42|24406.42|24488.53|24408.53|24485.95|24405.95|10
1737703360000|2025-01-24 07:22:40|24485.64|24405.64|24484.92|24404.92|24485.65|24405.65|24484.82|24404.82|10
1737703370000|2025-01-24 07:22:50|24485.33|24405.33|24485.39|24405.39|24485.39|24405.39|24484.2|24404.2|9
1737703380000|2025-01-24 07:23:00|24486|24406|24483.06|24403.06|24486|24406|24483.03|24403.03|9
1737703390000|2025-01-24 07:23:10|24483.11|24403.11|24484.95|24404.95|24485.33|24405.33|24483.11|24403.11|10
1737703400000|2025-01-24 07:23:20|24484.77|24404.77|24484.57|24404.57|24484.77|24404.77|24483.35|24403.35|10
1737703410000|2025-01-24 07:23:30|24484.72|24404.72|24488.94|24408.94|24489.11|24409.11|24484.72|24404.72|10
1737703420000|2025-01-24 07:23:40|24489.24|24409.24|24485.62|24405.62|24489.71|24409.71|24485.3|24405.3|10
1737703430000|2025-01-24 07:23:50|24484.71|24404.71|24484.16|24404.16|24484.71|24404.71|24484.12|24404.12|9
1737703440000|2025-01-24 07:24:00|24484.51|24404.51|24481.59|24401.59|24484.51|24404.51|24481.05|24401.05|9
1737703450000|2025-01-24 07:24:10|24480.87|24400.87|24481.53|24401.53|24481.86|24401.86|24480.87|24400.87|10
1737703460000|2025-01-24 07:24:20|24481.5|24401.5|24474.76|24394.76|24481.5|24401.5|24474.76|24394.76|10
1737703470000|2025-01-24 07:24:30|24474.2|24394.2|24469.46|24389.46|24474.46|24394.46|24469.46|24389.46|10
1737703480000|2025-01-24 07:24:40|24471.01|24391.01|24468.61|24388.61|24471.9|24391.9|24468.61|24388.61|10
1737703490000|2025-01-24 07:24:50|24468.54|24388.54|24470.11|24390.11|24470.11|24390.11|24468.54|24388.54|10
1737703500000|2025-01-24 07:25:00|24470.15|24390.15|24469.83|24389.83|24470.15|24390.15|24467.42|24387.42|10
1737703510000|2025-01-24 07:25:10|24469.11|24389.11|24468.47|24388.47|24469.11|24389.11|24468.46|24388.46|10
1737703520000|2025-01-24 07:25:20|24468.99|24388.99|24466.94|24386.94|24469|24389|24466.94|24386.94|10
1737703530000|2025-01-24 07:25:30|24466.3|24386.3|24465.14|24385.14|24466.3|24386.3|24464.67|24384.67|10
1737703540000|2025-01-24 07:25:40|24464.73|24384.73|24464.01|24384.01|24464.74|24384.74|24463.79|24383.79|10
1737703550000|2025-01-24 07:25:50|24462.51|24382.51|24463.5|24383.5|24463.6|24383.6|24462.17|24382.17|10
1737703560000|2025-01-24 07:26:00|24463.58|24383.58|24462.06|24382.06|24463.58|24383.58|24462.06|24382.06|10
1737703570000|2025-01-24 07:26:10|24461.79|24381.79|24465.14|24385.14|24465.29|24385.29|24461.79|24381.79|10
1737703580000|2025-01-24 07:26:20|24465.79|24385.79|24464.25|24384.25|24465.79|24385.79|24464.25|24384.25|10
1737703590000|2025-01-24 07:26:30|24464.3|24384.3|24463.65|24383.65|24464.35|24384.35|24463.65|24383.65|10
1737703600000|2025-01-24 07:26:40|24463.67|24383.67|24462.33|24382.33|24464.13|24384.13|24462.33|24382.33|10
1737703610000|2025-01-24 07:26:50|24461.87|24381.87|24460.41|24380.41|24461.87|24381.87|24459.11|24379.11|10
1737703620000|2025-01-24 07:27:00|24460.55|24380.55|24462.1|24382.1|24462.1|24382.1|24460.55|24380.55|10
1737703630000|2025-01-24 07:27:10|24461.99|24381.99|24456.53|24376.53|24462.66|24382.66|24456.52|24376.52|8
1737703640000|2025-01-24 07:27:20|24454.73|24374.73|24452.83|24372.83|24455.62|24375.62|24452.83|24372.83|10
1737703650000|2025-01-24 07:27:30|24453.26|24373.26|24455.16|24375.16|24455.16|24375.16|24453.17|24373.17|10
1737703660000|2025-01-24 07:27:40|24455.36|24375.36|24458.84|24378.84|24458.84|24378.84|24453.28|24373.28|10
1737703670000|2025-01-24 07:27:50|24459.3|24379.3|24460.05|24380.05|24460.2|24380.2|24459.07|24379.07|9
1737703680000|2025-01-24 07:28:00|24458.31|24378.31|24456.78|24376.78|24458.39|24378.39|24456.78|24376.78|10
1737703690000|2025-01-24 07:28:10|24456.81|24376.81|24456.69|24376.69|24457.03|24377.03|24456.05|24376.05|10
1737703700000|2025-01-24 07:28:20|24456.14|24376.14|24455.89|24375.89|24456.33|24376.33|24455.43|24375.43|10
1737703710000|2025-01-24 07:28:30|24457.11|24377.11|24457.67|24377.67|24458.18|24378.18|24456.87|24376.87|10
1737703720000|2025-01-24 07:28:40|24457.63|24377.63|24456.89|24376.89|24457.66|24377.66|24456.17|24376.17|10
1737703730000|2025-01-24 07:28:50|24456.84|24376.84|24455.94|24375.94|24457.18|24377.18|24455.94|24375.94|10
1737703740000|2025-01-24 07:29:00|24455.75|24375.75|24453.81|24373.81|24455.75|24375.75|24452.28|24372.28|10
1737703750000|2025-01-24 07:29:10|24453.59|24373.59|24454.38|24374.38|24454.55|24374.55|24453.32|24373.32|10
1737703760000|2025-01-24 07:29:20|24454.37|24374.37|24455.26|24375.26|24455.26|24375.26|24453.94|24373.94|9
1737703770000|2025-01-24 07:29:30|24454.24|24374.24|24453.74|24373.74|24454.26|24374.26|24451.95|24371.95|10
1737703780000|2025-01-24 07:29:40|24453.71|24373.71|24453.73|24373.73|24453.73|24373.73|24453.02|24373.02|10
1737703790000|2025-01-24 07:29:50|24453.38|24373.38|24452.37|24372.37|24453.4|24373.4|24452.37|24372.37|9
1737703800000|2025-01-24 07:30:00|24451.73|24371.73|24454.95|24374.95|24455.66|24375.66|24451.63|24371.63|10
1737703810000|2025-01-24 07:30:10|24454.92|24374.92|24457.67|24377.67|24458.27|24378.27|24454.92|24374.92|9
1737703820000|2025-01-24 07:30:20|24458.73|24378.73|24462.61|24382.61|24462.61|24382.61|24458.73|24378.73|9
1737703830000|2025-01-24 07:30:30|24461.26|24381.26|24458.34|24378.34|24461.26|24381.26|24457.9|24377.9|9
1737703840000|2025-01-24 07:30:40|24456.49|24376.49|24453.53|24373.53|24456.49|24376.49|24452.9|24372.9|10
1737703850000|2025-01-24 07:30:50|24453.29|24373.29|24452.28|24372.28|24455.85|24375.85|24452.28|24372.28|10
1737703860000|2025-01-24 07:31:00|24452.16|24372.16|24452.49|24372.49|24453.22|24373.22|24452.16|24372.16|10
1737703870000|2025-01-24 07:31:10|24451.26|24371.26|24450.73|24370.73|24451.26|24371.26|24450.1|24370.1|10
1737703880000|2025-01-24 07:31:20|24450.7|24370.7|24450.96|24370.96|24450.96|24370.96|24449.48|24369.48|10
1737703890000|2025-01-24 07:31:30|24449.94|24369.94|24448.38|24368.38|24450.94|24370.94|24448.38|24368.38|10
1737703900000|2025-01-24 07:31:40|24448.19|24368.19|24443.46|24363.46|24448.19|24368.19|24443.46|24363.46|10
1737703910000|2025-01-24 07:31:50|24442.3|24362.3|24440.97|24360.97|24442.3|24362.3|24440.97|24360.97|9
1737703920000|2025-01-24 07:32:00|24440.86|24360.86|24439.4|24359.4|24440.86|24360.86|24439.4|24359.4|10
1737703930000|2025-01-24 07:32:10|24437.8|24357.8|24442.33|24362.33|24442.33|24362.33|24437.56|24357.56|10
1737703940000|2025-01-24 07:32:20|24440.37|24360.37|24438.73|24358.73|24440.37|24360.37|24438.16|24358.16|10
1737703950000|2025-01-24 07:32:30|24438.82|24358.82|24441.7|24361.7|24441.91|24361.91|24438.82|24358.82|10
1737703960000|2025-01-24 07:32:40|24441.68|24361.68|24437.04|24357.04|24441.68|24361.68|24436.65|24356.65|10
1737703970000|2025-01-24 07:32:50|24436.9|24356.9|24434.03|24354.03|24436.91|24356.91|24433.99|24353.99|9
1737703980000|2025-01-24 07:33:00|24432.79|24352.79|24429.21|24349.21|24433.52|24353.52|24429.21|24349.21|9
1737703990000|2025-01-24 07:33:10|24429.78|24349.78|24428.55|24348.55|24429.78|24349.78|24428.55|24348.55|10
1737704000000|2025-01-24 07:33:20|24428.21|24348.21|24426.37|24346.37|24430.66|24350.66|24426.37|24346.37|10
1737704010000|2025-01-24 07:33:30|24424.98|24344.98|24424.33|24344.33|24424.98|24344.98|24423.46|24343.46|10
1737704020000|2025-01-24 07:33:40|24424.2|24344.2|24424.15|24344.15|24424.57|24344.57|24424.14|24344.14|10
1737704030000|2025-01-24 07:33:50|24423.31|24343.31|24421.66|24341.66|24423.6|24343.6|24421.5|24341.5|10
1737704040000|2025-01-24 07:34:00|24421.55|24341.55|24420.03|24340.03|24422.75|24342.75|24419.51|24339.51|10
1737704050000|2025-01-24 07:34:10|24420.64|24340.64|24428.26|24348.26|24428.26|24348.26|24420.64|24340.64|10
1737704060000|2025-01-24 07:34:20|24429.02|24349.02|24431.41|24351.41|24431.41|24351.41|24429.02|24349.02|10
1737704070000|2025-01-24 07:34:30|24431.64|24351.64|24436.14|24356.14|24436.14|24356.14|24431.64|24351.64|10
1737704080000|2025-01-24 07:34:40|24436.23|24356.23|24435.47|24355.47|24436.51|24356.51|24435.19|24355.19|10
1737704090000|2025-01-24 07:34:50|24435.58|24355.58|24435.23|24355.23|24435.58|24355.58|24434.79|24354.79|10
1737704100000|2025-01-24 07:35:00|24434.82|24354.82|24435.63|24355.63|24435.63|24355.63|24434.09|24354.09|10
1737704110000|2025-01-24 07:35:10|24435.19|24355.19|24440.62|24360.62|24440.62|24360.62|24435.19|24355.19|10
1737704120000|2025-01-24 07:35:20|24440.95|24360.95|24445.35|24365.35|24445.35|24365.35|24440.95|24360.95|10
1737704130000|2025-01-24 07:35:30|24445.32|24365.32|24445.01|24365.01|24445.36|24365.36|24445.01|24365.01|9
1737704140000|2025-01-24 07:35:40|24443.88|24363.88|24447.37|24367.37|24447.37|24367.37|24443.88|24363.88|10
1737704150000|2025-01-24 07:35:50|24447.41|24367.41|24447.55|24367.55|24447.55|24367.55|24445.86|24365.86|9
1737704160000|2025-01-24 07:36:00|24447.68|24367.68|24447.26|24367.26|24448.11|24368.11|24447.06|24367.06|10
1737704170000|2025-01-24 07:36:10|24447.27|24367.27|24451.94|24371.94|24451.94|24371.94|24446.61|24366.61|10
1737704180000|2025-01-24 07:36:20|24454.1|24374.1|24454.99|24374.99|24455.79|24375.79|24454.1|24374.1|10
1737704190000|2025-01-24 07:36:30|24455.91|24375.91|24455.4|24375.4|24456.13|24376.13|24455.4|24375.4|9
1737704200000|2025-01-24 07:36:40|24455.37|24375.37|24448.77|24368.77|24455.38|24375.38|24448.77|24368.77|10
1737704210000|2025-01-24 07:36:50|24448.95|24368.95|24452.87|24372.87|24453.02|24373.02|24448.95|24368.95|10
1737704220000|2025-01-24 07:37:00|24452.54|24372.54|24452.43|24372.43|24452.58|24372.58|24452.34|24372.34|9
1737704230000|2025-01-24 07:37:10|24452.12|24372.12|24453.74|24373.74|24453.74|24373.74|24452.12|24372.12|9
1737704240000|2025-01-24 07:37:20|24453.81|24373.81|24447.09|24367.09|24453.83|24373.83|24447.09|24367.09|10
1737704250000|2025-01-24 07:37:30|24447.05|24367.05|24443.6|24363.6|24447.72|24367.72|24443.6|24363.6|10
1737704260000|2025-01-24 07:37:40|24443.8|24363.8|24441.77|24361.77|24443.8|24363.8|24441.73|24361.73|10
1737704270000|2025-01-24 07:37:50|24441.97|24361.97|24442.31|24362.31|24442.31|24362.31|24440.6|24360.6|10
1737704280000|2025-01-24 07:38:00|24441.75|24361.75|24440.02|24360.02|24443.25|24363.25|24440.02|24360.02|10
1737704290000|2025-01-24 07:38:10|24438.11|24358.11|24440.37|24360.37|24440.37|24360.37|24438.11|24358.11|10
1737704300000|2025-01-24 07:38:20|24440.36|24360.36|24439.78|24359.78|24441.35|24361.35|24439.78|24359.78|10
1737704310000|2025-01-24 07:38:30|24439.85|24359.85|24441.92|24361.92|24441.94|24361.94|24439.85|24359.85|10
1737704320000|2025-01-24 07:38:40|24440.05|24360.05|24430.79|24350.79|24440.05|24360.05|24430.79|24350.79|10
1737704330000|2025-01-24 07:38:50|24430.23|24350.23|24426.33|24346.33|24430.23|24350.23|24425.92|24345.92|10
1737704340000|2025-01-24 07:39:00|24426.42|24346.42|24426.23|24346.23|24426.79|24346.79|24426.23|24346.23|10
1737704350000|2025-01-24 07:39:10|24427.04|24347.04|24426.11|24346.11|24427.95|24347.95|24426.08|24346.08|8
1737704360000|2025-01-24 07:39:20|24426.36|24346.36|24425.74|24345.74|24426.59|24346.59|24425.74|24345.74|10
1737704370000|2025-01-24 07:39:30|24425.89|24345.89|24429.58|24349.58|24429.58|24349.58|24425.89|24345.89|10
1737704380000|2025-01-24 07:39:40|24429.9|24349.9|24431.01|24351.01|24431.01|24351.01|24429.66|24349.66|10
1737704390000|2025-01-24 07:39:50|24428.03|24348.03|24425.46|24345.46|24428.03|24348.03|24425.3|24345.3|9
1737704400000|2025-01-24 07:40:00|24425.43|24345.43|24423.07|24343.07|24425.59|24345.59|24423.07|24343.07|10
1737704410000|2025-01-24 07:40:10|24422.92|24342.92|24422.13|24342.13|24423.23|24343.23|24422.13|24342.13|10
1737704420000|2025-01-24 07:40:20|24421.77|24341.77|24421.24|24341.24|24421.77|24341.77|24421.24|24341.24|9
1737704430000|2025-01-24 07:40:30|24420.02|24340.02|24418.61|24338.61|24420.02|24340.02|24418.14|24338.14|10
1737704440000|2025-01-24 07:40:40|24418.86|24338.86|24418.5|24338.5|24419.48|24339.48|24418.5|24338.5|10
1737704450000|2025-01-24 07:40:50|24417.34|24337.34|24417.09|24337.09|24417.34|24337.34|24416.68|24336.68|9
1737704460000|2025-01-24 07:41:00|24417.27|24337.27|24412.68|24332.68|24417.27|24337.27|24412.68|24332.68|10
1737704470000|2025-01-24 07:41:10|24412.83|24332.83|24407.38|24327.38|24412.83|24332.83|24407.38|24327.38|10
1737704480000|2025-01-24 07:41:20|24407.27|24327.27|24404.91|24324.91|24407.77|24327.77|24404.91|24324.91|10
1737704490000|2025-01-24 07:41:30|24405.14|24325.14|24405.58|24325.58|24405.58|24325.58|24404.42|24324.42|10
1737704500000|2025-01-24 07:41:40|24405.45|24325.45|24404.65|24324.65|24405.78|24325.78|24404.65|24324.65|9
1737704510000|2025-01-24 07:41:50|24403.78|24323.78|24404.04|24324.04|24404.04|24324.04|24403.05|24323.05|10
1737704520000|2025-01-24 07:42:00|24403.92|24323.92|24403.8|24323.8|24403.98|24323.98|24403.53|24323.53|10
1737704530000|2025-01-24 07:42:10|24404.5|24324.5|24403.08|24323.08|24405.26|24325.26|24402.91|24322.91|10
1737704540000|2025-01-24 07:42:20|24403.96|24323.96|24403.7|24323.7|24404.59|24324.59|24403.7|24323.7|10
1737704550000|2025-01-24 07:42:30|24403.57|24323.57|24404.28|24324.28|24404.78|24324.78|24403.5|24323.5|7
1737704560000|2025-01-24 07:42:40|24404.38|24324.38|24403.02|24323.02|24404.38|24324.38|24402.97|24322.97|10
1737704570000|2025-01-24 07:42:50|24402.74|24322.74|24402.09|24322.09|24402.74|24322.74|24402.09|24322.09|10
1737704580000|2025-01-24 07:43:00|24402.11|24322.11|24402.4|24322.4|24402.4|24322.4|24401.93|24321.93|8
1737704590000|2025-01-24 07:43:10|24404.15|24324.15|24405.41|24325.41|24405.75|24325.75|24403.77|24323.77|10
1737704600000|2025-01-24 07:43:20|24405.59|24325.59|24405.7|24325.7|24407.13|24327.13|24405.59|24325.59|10
1737704610000|2025-01-24 07:43:30|24405.06|24325.06|24404.8|24324.8|24405.06|24325.06|24404.47|24324.47|9
1737704620000|2025-01-24 07:43:40|24403.67|24323.67|24398.02|24318.02|24403.67|24323.67|24398.02|24318.02|10
1737704630000|2025-01-24 07:43:50|24397.31|24317.31|24398.74|24318.74|24398.74|24318.74|24397.31|24317.31|10
1737704640000|2025-01-24 07:44:00|24398.25|24318.25|24397|24317|24398.66|24318.66|24397|24317|9
1737704650000|2025-01-24 07:44:10|24396.83|24316.83|24395.52|24315.52|24396.89|24316.89|24394.76|24314.76|9
1737704660000|2025-01-24 07:44:20|24395.58|24315.58|24395.58|24315.58|24395.58|24315.58|24394.86|24314.86|9
1737704670000|2025-01-24 07:44:30|24395.61|24315.61|24398.83|24318.83|24399|24319|24395.61|24315.61|10
1737704680000|2025-01-24 07:44:40|24399|24319|24398.95|24318.95|24399.72|24319.72|24397.72|24317.72|9
1737704690000|2025-01-24 07:44:50|24398.94|24318.94|24402.59|24322.59|24402.59|24322.59|24398.94|24318.94|10
1737704700000|2025-01-24 07:45:00|24403.61|24323.61|24404.88|24324.88|24404.88|24324.88|24403.61|24323.61|10
1737704710000|2025-01-24 07:45:10|24404.98|24324.98|24410.48|24330.48|24410.48|24330.48|24404.98|24324.98|10
1737704720000|2025-01-24 07:45:20|24411.34|24331.34|24412.35|24332.35|24412.35|24332.35|24411.34|24331.34|10
1737704730000|2025-01-24 07:45:30|24411.92|24331.92|24415.24|24335.24|24415.24|24335.24|24411.92|24331.92|10
1737704740000|2025-01-24 07:45:40|24415.77|24335.77|24417.66|24337.66|24417.66|24337.66|24415.77|24335.77|10
1737704750000|2025-01-24 07:45:50|24417.79|24337.79|24423.94|24343.94|24423.94|24343.94|24417.79|24337.79|10
1737704760000|2025-01-24 07:46:00|24424.73|24344.73|24425.41|24345.41|24425.6|24345.6|24424.73|24344.73|10
1737704770000|2025-01-24 07:46:10|24425.85|24345.85|24430.7|24350.7|24430.9|24350.9|24425.85|24345.85|9
1737704780000|2025-01-24 07:46:20|24430.87|24350.87|24434.61|24354.61|24434.61|24354.61|24430.87|24350.87|10
1737704790000|2025-01-24 07:46:30|24434.93|24354.93|24440.58|24360.58|24440.58|24360.58|24434.93|24354.93|10
1737704800000|2025-01-24 07:46:40|24441.19|24361.19|24448.65|24368.65|24448.65|24368.65|24441.19|24361.19|10
1737704810000|2025-01-24 07:46:50|24448.42|24368.42|24448.62|24368.62|24448.62|24368.62|24447.85|24367.85|10
1737704820000|2025-01-24 07:47:00|24448.99|24368.99|24446.29|24366.29|24449.14|24369.14|24445.35|24365.35|10
1737704830000|2025-01-24 07:47:10|24446.57|24366.57|24448.41|24368.41|24448.41|24368.41|24446.57|24366.57|10
1737704840000|2025-01-24 07:47:20|24449.76|24369.76|24449.48|24369.48|24451.11|24371.11|24449.42|24369.42|10
1737704850000|2025-01-24 07:47:30|24450.7|24370.7|24447.3|24367.3|24450.7|24370.7|24447.3|24367.3|10
1737704860000|2025-01-24 07:47:40|24447.49|24367.49|24444.35|24364.35|24448.24|24368.24|24444.35|24364.35|10
1737704870000|2025-01-24 07:47:50|24444.31|24364.31|24442.18|24362.18|24444.31|24364.31|24441.08|24361.08|10
1737704880000|2025-01-24 07:48:00|24441.88|24361.88|24441.22|24361.22|24442.74|24362.74|24440.52|24360.52|10
1737704890000|2025-01-24 07:48:10|24441.38|24361.38|24441.4|24361.4|24441.59|24361.59|24441.27|24361.27|10
1737704900000|2025-01-24 07:48:20|24438.9|24358.9|24437.25|24357.25|24438.9|24358.9|24434|24354|10
1737704910000|2025-01-24 07:48:30|24437.33|24357.33|24441.45|24361.45|24441.45|24361.45|24437.33|24357.33|10
1737704920000|2025-01-24 07:48:40|24441.46|24361.46|24440.56|24360.56|24441.47|24361.47|24440.31|24360.31|10
1737704930000|2025-01-24 07:48:50|24443.38|24363.38|24442.43|24362.43|24444.95|24364.95|24441.89|24361.89|9
1737704940000|2025-01-24 07:49:00|24442.47|24362.47|24442.27|24362.27|24442.73|24362.73|24441.54|24361.54|9
1737704950000|2025-01-24 07:49:10|24443.45|24363.45|24451.82|24371.82|24451.82|24371.82|24443.45|24363.45|10
1737704960000|2025-01-24 07:49:20|24452.71|24372.71|24453.09|24373.09|24453.8|24373.8|24452.71|24372.71|10
1737704970000|2025-01-24 07:49:30|24452.32|24372.32|24452.66|24372.66|24452.93|24372.93|24452.32|24372.32|10
1737704980000|2025-01-24 07:49:40|24452.93|24372.93|24451.13|24371.13|24452.98|24372.98|24450.84|24370.84|10
1737704990000|2025-01-24 07:49:50|24450.61|24370.61|24451.28|24371.28|24451.28|24371.28|24450.61|24370.61|10
1737705000000|2025-01-24 07:50:00|24451.42|24371.42|24451.74|24371.74|24451.87|24371.87|24451.42|24371.42|10
1737705010000|2025-01-24 07:50:10|24451.48|24371.48|24453.41|24373.41|24453.41|24373.41|24451.48|24371.48|10
1737705020000|2025-01-24 07:50:20|24453.76|24373.76|24456.94|24376.94|24456.94|24376.94|24453.71|24373.71|10
1737705030000|2025-01-24 07:50:30|24456.99|24376.99|24454.83|24374.83|24456.99|24376.99|24454.83|24374.83|9
1737705040000|2025-01-24 07:50:40|24454.45|24374.45|24454|24374|24455.14|24375.14|24454|24374|10
1737705050000|2025-01-24 07:50:50|24453.64|24373.64|24451.53|24371.53|24453.78|24373.78|24451.53|24371.53|10
1737705060000|2025-01-24 07:51:00|24451.85|24371.85|24451.8|24371.8|24452.46|24372.46|24451.37|24371.37|10
1737705070000|2025-01-24 07:51:10|24451.81|24371.81|24455.17|24375.17|24455.17|24375.17|24451.81|24371.81|9
1737705080000|2025-01-24 07:51:20|24455.12|24375.12|24452.83|24372.83|24455.62|24375.62|24452.57|24372.57|10
1737705090000|2025-01-24 07:51:30|24452.72|24372.72|24452.37|24372.37|24452.72|24372.72|24452.37|24372.37|8
1737705100000|2025-01-24 07:51:40|24452.34|24372.34|24454.93|24374.93|24454.93|24374.93|24451.59|24371.59|10
1737705110000|2025-01-24 07:51:50|24454.86|24374.86|24457.53|24377.53|24457.53|24377.53|24454.85|24374.85|9
1737705120000|2025-01-24 07:52:00|24457.62|24377.62|24458.57|24378.57|24458.57|24378.57|24457.48|24377.48|10
1737705130000|2025-01-24 07:52:10|24458.94|24378.94|24460.75|24380.75|24461.28|24381.28|24458.62|24378.62|10
1737705140000|2025-01-24 07:52:20|24460.57|24380.57|24461.25|24381.25|24462.25|24382.25|24460.52|24380.52|10
1737705150000|2025-01-24 07:52:30|24460.59|24380.59|24460.08|24380.08|24460.59|24380.59|24460.02|24380.02|10
1737705160000|2025-01-24 07:52:40|24459.58|24379.58|24459.7|24379.7|24460.37|24380.37|24459.22|24379.22|10
1737705170000|2025-01-24 07:52:50|24456.79|24376.79|24458.52|24378.52|24459.04|24379.04|24456.79|24376.79|10
1737705180000|2025-01-24 07:53:00|24458.53|24378.53|24457.86|24377.86|24460.84|24380.84|24457.51|24377.51|10
1737705190000|2025-01-24 07:53:10|24457.66|24377.66|24458.85|24378.85|24458.85|24378.85|24457.43|24377.43|9
1737705200000|2025-01-24 07:53:20|24459.22|24379.22|24457.31|24377.31|24459.46|24379.46|24457.31|24377.31|10
1737705210000|2025-01-24 07:53:30|24457.21|24377.21|24457.06|24377.06|24457.42|24377.42|24456.23|24376.23|10
1737705220000|2025-01-24 07:53:40|24456.86|24376.86|24454.29|24374.29|24457.19|24377.19|24454.29|24374.29|10
1737705230000|2025-01-24 07:53:50|24454.35|24374.35|24453.85|24373.85|24455.14|24375.14|24453.85|24373.85|10
1737705240000|2025-01-24 07:54:00|24454.02|24374.02|24452.4|24372.4|24454.02|24374.02|24452.4|24372.4|10
1737705250000|2025-01-24 07:54:10|24452.61|24372.61|24452.37|24372.37|24452.84|24372.84|24452.07|24372.07|9
1737705260000|2025-01-24 07:54:20|24452.24|24372.24|24449.63|24369.63|24452.24|24372.24|24449.34|24369.34|10
1737705270000|2025-01-24 07:54:30|24447.66|24367.66|24448.47|24368.47|24448.47|24368.47|24447.61|24367.61|10
1737705280000|2025-01-24 07:54:40|24448.46|24368.46|24450.69|24370.69|24450.69|24370.69|24448.29|24368.29|10
1737705290000|2025-01-24 07:54:50|24450.3|24370.3|24451.68|24371.68|24451.72|24371.72|24450.3|24370.3|10
1737705300000|2025-01-24 07:55:00|24451.73|24371.73|24452.8|24372.8|24453.26|24373.26|24451.56|24371.56|10
1737705310000|2025-01-24 07:55:10|24453.03|24373.03|24455.68|24375.68|24455.68|24375.68|24453.03|24373.03|10
1737705320000|2025-01-24 07:55:20|24457.57|24377.57|24462.17|24382.17|24462.17|24382.17|24457.57|24377.57|10
1737705330000|2025-01-24 07:55:30|24464.19|24384.19|24466.29|24386.29|24466.29|24386.29|24464.19|24384.19|9
1737705340000|2025-01-24 07:55:40|24466.42|24386.42|24465.14|24385.14|24466.64|24386.64|24464.58|24384.58|9
1737705350000|2025-01-24 07:55:50|24466.33|24386.33|24464.7|24384.7|24466.33|24386.33|24464.3|24384.3|10
1737705360000|2025-01-24 07:56:00|24464.95|24384.95|24463.77|24383.77|24465.22|24385.22|24463.4|24383.4|10
1737705370000|2025-01-24 07:56:10|24463.88|24383.88|24465.03|24385.03|24465.03|24385.03|24463.88|24383.88|9
1737705380000|2025-01-24 07:56:20|24463.93|24383.93|24463.32|24383.32|24464.36|24384.36|24462.46|24382.46|10
1737705390000|2025-01-24 07:56:30|24464.24|24384.24|24463.63|24383.63|24464.24|24384.24|24463.3|24383.3|9
1737705400000|2025-01-24 07:56:40|24463.87|24383.87|24461.82|24381.82|24463.87|24383.87|24461.82|24381.82|10
1737705410000|2025-01-24 07:56:50|24461.68|24381.68|24463.14|24383.14|24463.14|24383.14|24461.1|24381.1|10
1737705420000|2025-01-24 07:57:00|24462.71|24382.71|24465.04|24385.04|24465.68|24385.68|24462.71|24382.71|10
1737705430000|2025-01-24 07:57:10|24464.91|24384.91|24465.48|24385.48|24465.48|24385.48|24464.55|24384.55|10
1737705440000|2025-01-24 07:57:20|24465.09|24385.09|24465.77|24385.77|24467.78|24387.78|24465.09|24385.09|10
1737705450000|2025-01-24 07:57:30|24465.75|24385.75|24465.06|24385.06|24466.09|24386.09|24465.06|24385.06|10
1737705460000|2025-01-24 07:57:40|24464.44|24384.44|24462.77|24382.77|24464.44|24384.44|24462.6|24382.6|10
1737705470000|2025-01-24 07:57:50|24462.74|24382.74|24458.68|24378.68|24462.74|24382.74|24458.68|24378.68|10
1737705480000|2025-01-24 07:58:00|24459.98|24379.98|24460.87|24380.87|24461.39|24381.39|24459.98|24379.98|10
1737705490000|2025-01-24 07:58:10|24460.84|24380.84|24459.22|24379.22|24460.84|24380.84|24459.22|24379.22|10
1737705500000|2025-01-24 07:58:20|24459.27|24379.27|24458.57|24378.57|24459.55|24379.55|24458.57|24378.57|10
1737705510000|2025-01-24 07:58:30|24458.86|24378.86|24458.74|24378.74|24459.02|24379.02|24458.51|24378.51|10
1737705520000|2025-01-24 07:58:40|24458.81|24378.81|24451.8|24371.8|24458.87|24378.87|24451.8|24371.8|10
1737705530000|2025-01-24 07:58:50|24450.34|24370.34|24447.04|24367.04|24450.34|24370.34|24447.04|24367.04|10
1737705540000|2025-01-24 07:59:00|24446.88|24366.88|24443.1|24363.1|24446.96|24366.96|24443.1|24363.1|10
1737705550000|2025-01-24 07:59:10|24442.84|24362.84|24443.74|24363.74|24444.33|24364.33|24441.93|24361.93|10
1737705560000|2025-01-24 07:59:20|24443.6|24363.6|24444.72|24364.72|24444.79|24364.79|24443.6|24363.6|10
1737705570000|2025-01-24 07:59:30|24445.26|24365.26|24446.45|24366.45|24446.49|24366.49|24445.26|24365.26|10
1737705580000|2025-01-24 07:59:40|24446.43|24366.43|24446.6|24366.6|24446.96|24366.96|24445.84|24365.84|9
1737705590000|2025-01-24 07:59:50|24446.59|24366.59|24448.61|24368.61|24448.61|24368.61|24446.59|24366.59|10
1737705600000|2025-01-24 08:00:00|24448.68|24368.68|24450.62|24370.62|24450.9|24370.9|24448.68|24368.68|10
1737705610000|2025-01-24 08:00:10|24452.2|24372.2|24458.11|24378.11|24458.11|24378.11|24452.2|24372.2|10
1737705620000|2025-01-24 08:00:20|24458.19|24378.19|24462.46|24382.46|24462.69|24382.69|24458.19|24378.19|10
1737705630000|2025-01-24 08:00:30|24462.02|24382.02|24465.72|24385.72|24465.75|24385.75|24461.18|24381.18|10
1737705640000|2025-01-24 08:00:40|24465.63|24385.63|24466.5|24386.5|24466.6|24386.6|24465.48|24385.48|10
1737705650000|2025-01-24 08:00:50|24466.77|24386.77|24471.87|24391.87|24471.87|24391.87|24466.77|24386.77|10
1737705660000|2025-01-24 08:01:00|24471.33|24391.33|24481.7|24401.7|24481.7|24401.7|24471.12|24391.12|9
1737705670000|2025-01-24 08:01:10|24481.74|24401.74|24484.55|24404.55|24484.55|24404.55|24480.55|24400.55|10
1737705680000|2025-01-24 08:01:20|24484.48|24404.48|24484.9|24404.9|24484.9|24404.9|24484.06|24404.06|10
1737705690000|2025-01-24 08:01:30|24485.44|24405.44|24487|24407|24487.06|24407.06|24485.44|24405.44|10
1737705700000|2025-01-24 08:01:40|24487.03|24407.03|24484.23|24404.23|24487.03|24407.03|24482.93|24402.93|10
1737705710000|2025-01-24 08:01:50|24480.47|24400.47|24478.79|24398.79|24480.67|24400.67|24478.67|24398.67|10
1737705720000|2025-01-24 08:02:00|24478.54|24398.54|24468.95|24388.95|24478.91|24398.91|24468.95|24388.95|9
1737705730000|2025-01-24 08:02:10|24468|24388|24461.68|24381.68|24468|24388|24461.68|24381.68|10
1737705740000|2025-01-24 08:02:20|24461.33|24381.33|24459.71|24379.71|24461.4|24381.4|24459.71|24379.71|10
1737705750000|2025-01-24 08:02:30|24459.84|24379.84|24457.56|24377.56|24459.84|24379.84|24457.56|24377.56|10
1737705760000|2025-01-24 08:02:40|24457.31|24377.31|24458.54|24378.54|24458.54|24378.54|24457.29|24377.29|10
1737705770000|2025-01-24 08:02:50|24459.19|24379.19|24455.6|24375.6|24459.33|24379.33|24455.6|24375.6|10
1737705780000|2025-01-24 08:03:00|24454.81|24374.81|24455.08|24375.08|24455.83|24375.83|24454.81|24374.81|10
1737705790000|2025-01-24 08:03:10|24455.02|24375.02|24453.81|24373.81|24455.02|24375.02|24453.81|24373.81|9
1737705800000|2025-01-24 08:03:20|24453.58|24373.58|24455.27|24375.27|24455.27|24375.27|24453.25|24373.25|10
1737705810000|2025-01-24 08:03:30|24455.36|24375.36|24455.57|24375.57|24455.79|24375.79|24454.49|24374.49|10
1737705820000|2025-01-24 08:03:40|24455.96|24375.96|24451.57|24371.57|24455.96|24375.96|24451.51|24371.51|9
1737705830000|2025-01-24 08:03:50|24451.58|24371.58|24451.27|24371.27|24451.89|24371.89|24451.27|24371.27|7
1737705840000|2025-01-24 08:04:00|24451.26|24371.26|24450.14|24370.14|24451.26|24371.26|24450.14|24370.14|10
1737705850000|2025-01-24 08:04:10|24450.15|24370.15|24445.73|24365.73|24450.15|24370.15|24445.73|24365.73|10
1737705860000|2025-01-24 08:04:20|24445.93|24365.93|24445.17|24365.17|24446.38|24366.38|24445.17|24365.17|9
1737705870000|2025-01-24 08:04:30|24445.1|24365.1|24441.04|24361.04|24445.2|24365.2|24441.04|24361.04|10
1737705880000|2025-01-24 08:04:40|24441.1|24361.1|24440.4|24360.4|24441.1|24361.1|24440.32|24360.32|9
1737705890000|2025-01-24 08:04:50|24440.47|24360.47|24442.13|24362.13|24442.13|24362.13|24440.47|24360.47|10
1737705900000|2025-01-24 08:05:00|24442.66|24362.66|24435.29|24355.29|24442.66|24362.66|24435.29|24355.29|10
1737705910000|2025-01-24 08:05:10|24434.36|24354.36|24429.32|24349.32|24434.55|24354.55|24429.32|24349.32|10
1737705920000|2025-01-24 08:05:20|24429.27|24349.27|24428.72|24348.72|24430.17|24350.17|24428.72|24348.72|9
1737705930000|2025-01-24 08:05:30|24428.94|24348.94|24431.52|24351.52|24431.52|24351.52|24428.94|24348.94|10
1737705940000|2025-01-24 08:05:40|24431.44|24351.44|24433.73|24353.73|24434.11|24354.11|24431.44|24351.44|10
1737705950000|2025-01-24 08:05:50|24433.72|24353.72|24436.42|24356.42|24436.42|24356.42|24433.72|24353.72|9
1737705960000|2025-01-24 08:06:00|24436.54|24356.54|24436.98|24356.98|24437.52|24357.52|24436.14|24356.14|10
1737705970000|2025-01-24 08:06:10|24437.04|24357.04|24436.45|24356.45|24437.47|24357.47|24436.45|24356.45|10
1737705980000|2025-01-24 08:06:20|24436.35|24356.35|24438.14|24358.14|24438.14|24358.14|24436.35|24356.35|10
1737705990000|2025-01-24 08:06:30|24438.48|24358.48|24439.2|24359.2|24439.2|24359.2|24438.34|24358.34|9
1737706000000|2025-01-24 08:06:40|24438.86|24358.86|24442.59|24362.59|24442.59|24362.59|24438.86|24358.86|10
1737706010000|2025-01-24 08:06:50|24442.61|24362.61|24444.03|24364.03|24444.03|24364.03|24442.61|24362.61|9
1737706020000|2025-01-24 08:07:00|24444.14|24364.14|24447.6|24367.6|24447.6|24367.6|24444.14|24364.14|10
1737706030000|2025-01-24 08:07:10|24447.93|24367.93|24451.75|24371.75|24452.13|24372.13|24447.93|24367.93|10
1737706040000|2025-01-24 08:07:20|24451.76|24371.76|24464.96|24384.96|24464.98|24384.98|24451.76|24371.76|10
1737706050000|2025-01-24 08:07:30|24465.86|24385.86|24469.3|24389.3|24469.3|24389.3|24465.86|24385.86|10
1737706060000|2025-01-24 08:07:40|24469.46|24389.46|24474.96|24394.96|24475.54|24395.54|24469.46|24389.46|10
1737706070000|2025-01-24 08:07:50|24474.79|24394.79|24473.53|24393.53|24474.79|24394.79|24473.53|24393.53|10
1737706080000|2025-01-24 08:08:00|24473.52|24393.52|24468.86|24388.86|24473.52|24393.52|24468.86|24388.86|10
1737706090000|2025-01-24 08:08:10|24468.19|24388.19|24466.6|24386.6|24469.65|24389.65|24466.6|24386.6|10
1737706100000|2025-01-24 08:08:20|24465.48|24385.48|24464.47|24384.47|24465.48|24385.48|24463.84|24383.84|10
1737706110000|2025-01-24 08:08:30|24464.34|24384.34|24464.12|24384.12|24464.34|24384.34|24463.91|24383.91|10
1737706120000|2025-01-24 08:08:40|24463.88|24383.88|24461.27|24381.27|24463.88|24383.88|24459.5|24379.5|10
1737706130000|2025-01-24 08:08:50|24461.12|24381.12|24462.77|24382.77|24462.79|24382.79|24460.74|24380.74|10
1737706140000|2025-01-24 08:09:00|24463.18|24383.18|24463.41|24383.41|24463.41|24383.41|24462.99|24382.99|9
1737706150000|2025-01-24 08:09:10|24463.08|24383.08|24459.66|24379.66|24464.36|24384.36|24459.66|24379.66|10
1737706160000|2025-01-24 08:09:20|24460.6|24380.6|24460.99|24380.99|24461.19|24381.19|24460.6|24380.6|10
1737706170000|2025-01-24 08:09:30|24461.18|24381.18|24461.96|24381.96|24463.06|24383.06|24461.18|24381.18|10
1737706180000|2025-01-24 08:09:40|24461.18|24381.18|24463.37|24383.37|24463.37|24383.37|24461.18|24381.18|10
1737706190000|2025-01-24 08:09:50|24463.38|24383.38|24463.65|24383.65|24463.66|24383.66|24463.36|24383.36|10
1737706200000|2025-01-24 08:10:00|24463.64|24383.64|24459.45|24379.45|24464.43|24384.43|24459.45|24379.45|10
1737706210000|2025-01-24 08:10:10|24460.05|24380.05|24461.3|24381.3|24461.34|24381.34|24460.05|24380.05|10
1737706220000|2025-01-24 08:10:20|24460.6|24380.6|24459.74|24379.74|24460.6|24380.6|24459.62|24379.62|10
1737706230000|2025-01-24 08:10:30|24459.75|24379.75|24459.65|24379.65|24460.49|24380.49|24459.65|24379.65|10
1737706240000|2025-01-24 08:10:40|24460.04|24380.04|24459.01|24379.01|24460.04|24380.04|24457.54|24377.54|10
1737706250000|2025-01-24 08:10:50|24458.56|24378.56|24458.31|24378.31|24458.56|24378.56|24458.15|24378.15|9
1737706260000|2025-01-24 08:11:00|24458.81|24378.81|24459.64|24379.64|24459.64|24379.64|24456.24|24376.24|10
1737706270000|2025-01-24 08:11:10|24459.62|24379.62|24461.66|24381.66|24461.66|24381.66|24459.62|24379.62|10
1737706280000|2025-01-24 08:11:20|24462.52|24382.52|24465.35|24385.35|24465.35|24385.35|24462.52|24382.52|9
1737706290000|2025-01-24 08:11:30|24465.82|24385.82|24468.19|24388.19|24468.19|24388.19|24465.82|24385.82|9
1737706300000|2025-01-24 08:11:40|24468.17|24388.17|24471.04|24391.04|24471.04|24391.04|24468.17|24388.17|9
1737706310000|2025-01-24 08:11:50|24471.02|24391.02|24479.69|24399.69|24479.78|24399.78|24471.02|24391.02|9
1737706320000|2025-01-24 08:12:00|24479.68|24399.68|24487.29|24407.29|24490|24410|24479.68|24399.68|10
1737706330000|2025-01-24 08:12:10|24486.94|24406.94|24489.26|24409.26|24489.33|24409.33|24486.92|24406.92|10
1737706340000|2025-01-24 08:12:20|24489.37|24409.37|24491.73|24411.73|24491.73|24411.73|24489.07|24409.07|9
1737706350000|2025-01-24 08:12:30|24492.37|24412.37|24492.62|24412.62|24492.63|24412.63|24491.91|24411.91|9
1737706360000|2025-01-24 08:12:40|24493.93|24413.93|24495.62|24415.62|24496.23|24416.23|24493.58|24413.58|6
1737706370000|2025-01-24 08:12:50|24505.06|24425.06|24509.08|24429.08|24509.36|24429.36|24505.06|24425.06|9
1737706380000|2025-01-24 08:13:00|24508.93|24428.93|24509.55|24429.55|24509.55|24429.55|24508.4|24428.4|10
1737706390000|2025-01-24 08:13:10|24510.27|24430.27|24514.01|24434.01|24514.01|24434.01|24510.27|24430.27|10
1737706400000|2025-01-24 08:13:20|24513.94|24433.94|24514.1|24434.1|24514.22|24434.22|24513.33|24433.33|10
1737706410000|2025-01-24 08:13:30|24514.36|24434.36|24517.09|24437.09|24517.09|24437.09|24514.36|24434.36|9
1737706420000|2025-01-24 08:13:40|24517.54|24437.54|24516.74|24436.74|24517.72|24437.72|24516.74|24436.74|9
1737706430000|2025-01-24 08:13:50|24516.75|24436.75|24513.71|24433.71|24517.17|24437.17|24513.23|24433.23|9
1737706440000|2025-01-24 08:14:00|24514.53|24434.53|24515.27|24435.27|24515.7|24435.7|24514.53|24434.53|9
1737706450000|2025-01-24 08:14:10|24515.34|24435.34|24513.13|24433.13|24515.34|24435.34|24513.13|24433.13|10
1737706460000|2025-01-24 08:14:20|24513.06|24433.06|24513.84|24433.84|24514.14|24434.14|24511.44|24431.44|10
1737706470000|2025-01-24 08:14:30|24512.13|24432.13|24510.79|24430.79|24512.13|24432.13|24510.15|24430.15|10
1737706480000|2025-01-24 08:14:40|24511.07|24431.07|24510.33|24430.33|24511.07|24431.07|24510.27|24430.27|10
1737706490000|2025-01-24 08:14:50|24510.31|24430.31|24510.96|24430.96|24510.96|24430.96|24510.31|24430.31|9
1737706500000|2025-01-24 08:15:00|24511.23|24431.23|24506.45|24426.45|24511.23|24431.23|24505.14|24425.14|10
1737706510000|2025-01-24 08:15:10|24507.07|24427.07|24507.4|24427.4|24507.71|24427.71|24507.07|24427.07|10
1737706520000|2025-01-24 08:15:20|24508.33|24428.33|24512.8|24432.8|24513.05|24433.05|24507.15|24427.15|10
1737706530000|2025-01-24 08:15:30|24512.68|24432.68|24509.35|24429.35|24514.31|24434.31|24509.29|24429.29|10
1737706540000|2025-01-24 08:15:40|24507.81|24427.81|24507.23|24427.23|24507.96|24427.96|24506.86|24426.86|9
1737706550000|2025-01-24 08:15:50|24508.39|24428.39|24508.2|24428.2|24508.41|24428.41|24507.98|24427.98|8
1737706560000|2025-01-24 08:16:00|24508.29|24428.29|24507.66|24427.66|24508.29|24428.29|24507.66|24427.66|10
1737706570000|2025-01-24 08:16:10|24507.6|24427.6|24508.2|24428.2|24508.2|24428.2|24507.3|24427.3|9
1737706580000|2025-01-24 08:16:20|24509.18|24429.18|24510.8|24430.8|24510.97|24430.97|24509.18|24429.18|9
1737706590000|2025-01-24 08:16:30|24511.03|24431.03|24513.41|24433.41|24513.41|24433.41|24510.68|24430.68|10
1737706600000|2025-01-24 08:16:40|24513.45|24433.45|24520.96|24440.96|24520.96|24440.96|24513.45|24433.45|10
1737706610000|2025-01-24 08:16:50|24520.5|24440.5|24523.97|24443.97|24524.87|24444.87|24520.5|24440.5|10
1737706620000|2025-01-24 08:17:00|24524.08|24444.08|24526.63|24446.63|24527.67|24447.67|24524.08|24444.08|10
1737706630000|2025-01-24 08:17:10|24526.67|24446.67|24525.29|24445.29|24527.52|24447.52|24525.29|24445.29|10
1737706640000|2025-01-24 08:17:20|24524.93|24444.93|24526.27|24446.27|24526.27|24446.27|24524.82|24444.82|10
1737706650000|2025-01-24 08:17:30|24526.13|24446.13|24527.08|24447.08|24527.08|24447.08|24526.13|24446.13|9
1737706660000|2025-01-24 08:17:40|24527.35|24447.35|24525.88|24445.88|24527.91|24447.91|24525.88|24445.88|8
1737706670000|2025-01-24 08:17:50|24525.4|24445.4|24526.46|24446.46|24526.46|24446.46|24525.4|24445.4|9
1737706680000|2025-01-24 08:18:00|24526.27|24446.27|24525.95|24445.95|24526.67|24446.67|24525.95|24445.95|9
1737706690000|2025-01-24 08:18:10|24525.83|24445.83|24525.67|24445.67|24526.28|24446.28|24524.36|24444.36|10
1737706700000|2025-01-24 08:18:20|24526.06|24446.06|24527.53|24447.53|24527.54|24447.54|24526.06|24446.06|10
1737706710000|2025-01-24 08:18:30|24528.07|24448.07|24528.48|24448.48|24528.48|24448.48|24528.07|24448.07|9
1737706720000|2025-01-24 08:18:40|24528.56|24448.56|24528.52|24448.52|24528.56|24448.56|24527.53|24447.53|10
1737706730000|2025-01-24 08:18:50|24529.28|24449.28|24530.29|24450.29|24530.29|24450.29|24529.22|24449.22|10
1737706740000|2025-01-24 08:19:00|24529.24|24449.24|24529.72|24449.72|24529.72|24449.72|24529.18|24449.18|10
1737706750000|2025-01-24 08:19:10|24531.9|24451.9|24537.3|24457.3|24537.3|24457.3|24531.9|24451.9|10
1737706760000|2025-01-24 08:19:20|24538.37|24458.37|24537.37|24457.37|24538.95|24458.95|24536.74|24456.74|10
1737706770000|2025-01-24 08:19:30|24537.58|24457.58|24537.83|24457.83|24538.25|24458.25|24537.45|24457.45|10
1737706780000|2025-01-24 08:19:40|24537.85|24457.85|24537.42|24457.42|24537.93|24457.93|24537.42|24457.42|8
1737706790000|2025-01-24 08:19:50|24536.84|24456.84|24535.9|24455.9|24536.86|24456.86|24535.49|24455.49|10
1737706800000|2025-01-24 08:20:00|24536.09|24456.09|24545.54|24465.54|24545.54|24465.54|24536.09|24456.09|10
1737706810000|2025-01-24 08:20:10|24545.91|24465.91|24547.75|24467.75|24547.75|24467.75|24545.91|24465.91|10
1737706820000|2025-01-24 08:20:20|24547.65|24467.65|24545.97|24465.97|24548.28|24468.28|24545.97|24465.97|10
1737706830000|2025-01-24 08:20:30|24546.06|24466.06|24550.43|24470.43|24550.43|24470.43|24546.01|24466.01|10
1737706840000|2025-01-24 08:20:40|24550.36|24470.36|24549.35|24469.35|24550.84|24470.84|24548.82|24468.82|10
1737706850000|2025-01-24 08:20:50|24548.22|24468.22|24550.1|24470.1|24550.79|24470.79|24548.22|24468.22|10
1737706860000|2025-01-24 08:21:00|24549.1|24469.1|24551.04|24471.04|24551.04|24471.04|24548.59|24468.59|10
1737706870000|2025-01-24 08:21:10|24549.55|24469.55|24550.8|24470.8|24550.8|24470.8|24549.32|24469.32|9
1737706880000|2025-01-24 08:21:20|24550.81|24470.81|24548.36|24468.36|24550.81|24470.81|24548.36|24468.36|10
1737706890000|2025-01-24 08:21:30|24547.24|24467.24|24546.24|24466.24|24547.41|24467.41|24546.13|24466.13|10
1737706900000|2025-01-24 08:21:40|24547.53|24467.53|24547.5|24467.5|24547.73|24467.73|24546.5|24466.5|10
1737706910000|2025-01-24 08:21:50|24547.7|24467.7|24548.66|24468.66|24548.92|24468.92|24547.7|24467.7|8
1737706920000|2025-01-24 08:22:00|24549|24469|24548.28|24468.28|24549.06|24469.06|24548.2|24468.2|9
1737706930000|2025-01-24 08:22:10|24548.16|24468.16|24547.55|24467.55|24548.45|24468.45|24547.33|24467.33|10
1737706940000|2025-01-24 08:22:20|24547.76|24467.76|24549.38|24469.38|24550.43|24470.43|24547.76|24467.76|10
1737706950000|2025-01-24 08:22:30|24549.87|24469.87|24552.05|24472.05|24552.05|24472.05|24549.87|24469.87|10
1737706960000|2025-01-24 08:22:40|24552.25|24472.25|24555.14|24475.14|24555.14|24475.14|24552.25|24472.25|10
1737706970000|2025-01-24 08:22:50|24554.44|24474.44|24558.16|24478.16|24558.74|24478.74|24554.44|24474.44|10
1737706980000|2025-01-24 08:23:00|24558.2|24478.2|24558.85|24478.85|24558.94|24478.94|24557.4|24477.4|10
1737706990000|2025-01-24 08:23:10|24560.41|24480.41|24567.81|24487.81|24568.23|24488.23|24560.41|24480.41|9
1737707000000|2025-01-24 08:23:20|24567.9|24487.9|24566.78|24486.78|24567.9|24487.9|24566.08|24486.08|10
1737707010000|2025-01-24 08:23:30|24566.68|24486.68|24565.8|24485.8|24566.68|24486.68|24565.13|24485.13|9
1737707020000|2025-01-24 08:23:40|24565.69|24485.69|24566.06|24486.06|24566.06|24486.06|24565.09|24485.09|10
1737707030000|2025-01-24 08:23:50|24566.32|24486.32|24567.18|24487.18|24567.93|24487.93|24566.32|24486.32|10
1737707040000|2025-01-24 08:24:00|24567.71|24487.71|24567.91|24487.91|24569.86|24489.86|24566.59|24486.59|10
1737707050000|2025-01-24 08:24:10|24567.86|24487.86|24565.54|24485.54|24568.3|24488.3|24565.33|24485.33|10
1737707060000|2025-01-24 08:24:20|24565.62|24485.62|24563.9|24483.9|24565.72|24485.72|24563.9|24483.9|10
1737707070000|2025-01-24 08:24:30|24564.38|24484.38|24564.29|24484.29|24564.77|24484.77|24564.29|24484.29|10
1737707080000|2025-01-24 08:24:40|24563.63|24483.63|24564.99|24484.99|24565.05|24485.05|24563.63|24483.63|10
1737707090000|2025-01-24 08:24:50|24564.88|24484.88|24565.31|24485.31|24565.31|24485.31|24564.75|24484.75|10
1737707100000|2025-01-24 08:25:00|24565.74|24485.74|24568.76|24488.76|24568.76|24488.76|24565.38|24485.38|10
1737707110000|2025-01-24 08:25:10|24570.5|24490.5|24569.14|24489.14|24570.72|24490.72|24569.14|24489.14|10
1737707120000|2025-01-24 08:25:20|24571.51|24491.51|24571.85|24491.85|24572.19|24492.19|24571.51|24491.51|9
1737707130000|2025-01-24 08:25:30|24572.95|24492.95|24574.41|24494.41|24575.1|24495.1|24572.82|24492.82|10
1737707140000|2025-01-24 08:25:40|24574.55|24494.55|24580.94|24500.94|24580.94|24500.94|24574.55|24494.55|10
1737707150000|2025-01-24 08:25:50|24581.01|24501.01|24584.53|24504.53|24584.71|24504.71|24581.01|24501.01|10
1737707160000|2025-01-24 08:26:00|24584.41|24504.41|24588.34|24508.34|24588.57|24508.57|24584.41|24504.41|9
1737707170000|2025-01-24 08:26:10|24588.95|24508.95|24593.68|24513.68|24593.68|24513.68|24588.05|24508.05|9
1737707180000|2025-01-24 08:26:20|24594.32|24514.32|24596.47|24516.47|24596.55|24516.55|24594.32|24514.32|10
1737707190000|2025-01-24 08:26:30|24596.48|24516.48|24593.63|24513.63|24596.67|24516.67|24593.63|24513.63|10
1737707200000|2025-01-24 08:26:40|24593.75|24513.75|24597.73|24517.73|24597.73|24517.73|24593.74|24513.74|9
1737707210000|2025-01-24 08:26:50|24598.08|24518.08|24596.76|24516.76|24599.02|24519.02|24596.76|24516.76|10
1737707220000|2025-01-24 08:27:00|24596.94|24516.94|24598.2|24518.2|24598.84|24518.84|24596.51|24516.51|9
1737707230000|2025-01-24 08:27:10|24598.26|24518.26|24597.7|24517.7|24598.26|24518.26|24597.58|24517.58|10
1737707240000|2025-01-24 08:27:20|24597.19|24517.19|24596.57|24516.57|24599.44|24519.44|24596.57|24516.57|9
1737707250000|2025-01-24 08:27:30|24595.15|24515.15|24596.63|24516.63|24596.63|24516.63|24595.1|24515.1|10
1737707260000|2025-01-24 08:27:40|24596.39|24516.39|24597.43|24517.43|24597.43|24517.43|24594.92|24514.92|10
1737707270000|2025-01-24 08:27:50|24597.69|24517.69|24598.31|24518.31|24598.47|24518.47|24597.69|24517.69|10
1737707280000|2025-01-24 08:28:00|24598.46|24518.46|24597.08|24517.08|24598.46|24518.46|24595.91|24515.91|10
1737707290000|2025-01-24 08:28:10|24596.96|24516.96|24599.64|24519.64|24599.64|24519.64|24595.69|24515.69|10
1737707300000|2025-01-24 08:28:20|24600.07|24520.07|24599.06|24519.06|24600.07|24520.07|24599.04|24519.04|10
1737707310000|2025-01-24 08:28:30|24598.68|24518.68|24599.43|24519.43|24599.62|24519.62|24598.59|24518.59|9
1737707320000|2025-01-24 08:28:40|24599.47|24519.47|24600.71|24520.71|24600.76|24520.76|24599.09|24519.09|10
1737707330000|2025-01-24 08:28:50|24600.83|24520.83|24610.06|24530.06|24610.06|24530.06|24600.83|24520.83|9
1737707340000|2025-01-24 08:29:00|24608.55|24528.55|24606.79|24526.79|24608.74|24528.74|24606.79|24526.79|10
1737707350000|2025-01-24 08:29:10|24607.67|24527.67|24609.5|24529.5|24609.5|24529.5|24607.67|24527.67|9
1737707360000|2025-01-24 08:29:20|24610.33|24530.33|24612.47|24532.47|24612.47|24532.47|24610.33|24530.33|10
1737707370000|2025-01-24 08:29:30|24612.75|24532.75|24614.76|24534.76|24614.76|24534.76|24612.43|24532.43|10
1737707380000|2025-01-24 08:29:40|24615.15|24535.15|24619.43|24539.43|24619.5|24539.5|24614.8|24534.8|10
1737707390000|2025-01-24 08:29:50|24620.1|24540.1|24623.07|24543.07|24623.43|24543.43|24619.37|24539.37|10
1737707400000|2025-01-24 08:30:00|24622.66|24542.66|24619.01|24539.01|24623.4|24543.4|24618.65|24538.65|10
1737707410000|2025-01-24 08:30:10|24619.76|24539.76|24625.2|24545.2|24625.2|24545.2|24619.76|24539.76|10
1737707420000|2025-01-24 08:30:20|24627.95|24547.95|24632.13|24552.13|24632.14|24552.14|24627.95|24547.95|10
1737707430000|2025-01-24 08:30:30|24631.64|24551.64|24628.99|24548.99|24631.64|24551.64|24628.34|24548.34|10
1737707440000|2025-01-24 08:30:40|24630.36|24550.36|24634.67|24554.67|24635.03|24555.03|24630.36|24550.36|10
1737707450000|2025-01-24 08:30:50|24635.66|24555.66|24635.2|24555.2|24636.27|24556.27|24635.2|24555.2|10
1737707460000|2025-01-24 08:31:00|24635.21|24555.21|24629.52|24549.52|24635.21|24555.21|24629.52|24549.52|10
1737707470000|2025-01-24 08:31:10|24627.26|24547.26|24623.28|24543.28|24627.26|24547.26|24623.25|24543.25|10
1737707480000|2025-01-24 08:31:20|24622.68|24542.68|24618.13|24538.13|24622.68|24542.68|24618.13|24538.13|10
1737707490000|2025-01-24 08:31:30|24616.43|24536.43|24615|24535|24616.43|24536.43|24613.5|24533.5|10
1737707500000|2025-01-24 08:31:40|24616.52|24536.52|24615.42|24535.42|24616.52|24536.52|24614.56|24534.56|10
1737707510000|2025-01-24 08:31:50|24616.14|24536.14|24618.12|24538.12|24618.27|24538.27|24616.14|24536.14|10
1737707520000|2025-01-24 08:32:00|24617.54|24537.54|24615.34|24535.34|24617.54|24537.54|24615.34|24535.34|10
1737707530000|2025-01-24 08:32:10|24615.47|24535.47|24608.98|24528.98|24615.47|24535.47|24608.98|24528.98|10
1737707540000|2025-01-24 08:32:20|24608.35|24528.35|24607.27|24527.27|24608.35|24528.35|24607.02|24527.02|10
1737707550000|2025-01-24 08:32:30|24606.3|24526.3|24607.7|24527.7|24607.7|24527.7|24605.96|24525.96|8
1737707560000|2025-01-24 08:32:40|24608.03|24528.03|24606.99|24526.99|24608.62|24528.62|24606.99|24526.99|10
1737707570000|2025-01-24 08:32:50|24606.89|24526.89|24604.38|24524.38|24606.89|24526.89|24604.26|24524.26|10
1737707580000|2025-01-24 08:33:00|24604.06|24524.06|24606.38|24526.38|24607.49|24527.49|24604.06|24524.06|10
1737707590000|2025-01-24 08:33:10|24606.29|24526.29|24617.15|24537.15|24617.15|24537.15|24602.53|24522.53|10
1737707600000|2025-01-24 08:33:20|24618.11|24538.11|24627.17|24547.17|24627.17|24547.17|24618.11|24538.11|10
1737707610000|2025-01-24 08:33:30|24628.56|24548.56|24638.6|24558.6|24638.6|24558.6|24628.56|24548.56|10
1737707620000|2025-01-24 08:33:40|24638.28|24558.28|24633.91|24553.91|24638.28|24558.28|24633.91|24553.91|10
1737707630000|2025-01-24 08:33:50|24634.15|24554.15|24631.61|24551.61|24634.22|24554.22|24631.61|24551.61|10
1737707640000|2025-01-24 08:34:00|24631.65|24551.65|24629.38|24549.38|24631.92|24551.92|24629.38|24549.38|10
1737707650000|2025-01-24 08:34:10|24628.7|24548.7|24627.54|24547.54|24628.7|24548.7|24626.84|24546.84|10
1737707660000|2025-01-24 08:34:20|24627.7|24547.7|24622.01|24542.01|24627.7|24547.7|24621.91|24541.91|10
1737707670000|2025-01-24 08:34:30|24621.76|24541.76|24621.6|24541.6|24621.76|24541.76|24620.3|24540.3|10
1737707680000|2025-01-24 08:34:40|24621.19|24541.19|24621.61|24541.61|24623.7|24543.7|24621.19|24541.19|9
1737707690000|2025-01-24 08:34:50|24621.63|24541.63|24624.13|24544.13|24624.13|24544.13|24620.48|24540.48|10
1737707700000|2025-01-24 08:35:00|24624.39|24544.39|24626.27|24546.27|24627.19|24547.19|24624.39|24544.39|10
1737707710000|2025-01-24 08:35:10|24625.53|24545.53|24626.95|24546.95|24628.44|24548.44|24625.48|24545.48|10
1737707720000|2025-01-24 08:35:20|24627.76|24547.76|24637.25|24557.25|24637.25|24557.25|24627.44|24547.44|10
1737707730000|2025-01-24 08:35:30|24639.5|24559.5|24640|24560|24640.51|24560.51|24638.85|24558.85|10
1737707740000|2025-01-24 08:35:40|24639.96|24559.96|24642.37|24562.37|24642.37|24562.37|24639.66|24559.66|10
1737707750000|2025-01-24 08:35:50|24643.71|24563.71|24644.44|24564.44|24645.89|24565.89|24643.71|24563.71|10
1737707760000|2025-01-24 08:36:00|24644.47|24564.47|24648.38|24568.38|24648.38|24568.38|24644.47|24564.47|10
1737707770000|2025-01-24 08:36:10|24647.63|24567.63|24645.48|24565.48|24647.87|24567.87|24645.48|24565.48|10
1737707780000|2025-01-24 08:36:20|24645.55|24565.55|24643.36|24563.36|24646.04|24566.04|24643.36|24563.36|10
1737707790000|2025-01-24 08:36:30|24642.77|24562.77|24637.38|24557.38|24642.77|24562.77|24637.38|24557.38|10
1737707800000|2025-01-24 08:36:40|24637.32|24557.32|24640.36|24560.36|24641.75|24561.75|24637.32|24557.32|10
1737707810000|2025-01-24 08:36:50|24639.35|24559.35|24637.34|24557.34|24639.35|24559.35|24637.34|24557.34|10
1737707820000|2025-01-24 08:37:00|24637.85|24557.85|24640.88|24560.88|24643.27|24563.27|24636.58|24556.58|9
1737707830000|2025-01-24 08:37:10|24640.43|24560.43|24639.13|24559.13|24640.43|24560.43|24638.69|24558.69|10
1737707840000|2025-01-24 08:37:20|24638.87|24558.87|24632.05|24552.05|24638.87|24558.87|24632.05|24552.05|10
1737707850000|2025-01-24 08:37:30|24631.59|24551.59|24626.57|24546.57|24631.59|24551.59|24626.57|24546.57|10
1737707860000|2025-01-24 08:37:40|24624.77|24544.77|24622.4|24542.4|24624.77|24544.77|24622.23|24542.23|10
1737707870000|2025-01-24 08:37:50|24622.07|24542.07|24619.62|24539.62|24622.21|24542.21|24619.62|24539.62|10
1737707880000|2025-01-24 08:38:00|24619.94|24539.94|24619|24539|24620.2|24540.2|24618.8|24538.8|10
1737707890000|2025-01-24 08:38:10|24617.83|24537.83|24614.08|24534.08|24617.83|24537.83|24613.07|24533.07|10
1737707900000|2025-01-24 08:38:20|24614.03|24534.03|24623.39|24543.39|24623.79|24543.79|24614.03|24534.03|10
1737707910000|2025-01-24 08:38:30|24624.31|24544.31|24625.6|24545.6|24625.98|24545.98|24624.31|24544.31|10
1737707920000|2025-01-24 08:38:40|24624.84|24544.84|24619.37|24539.37|24625.4|24545.4|24619.16|24539.16|9
1737707930000|2025-01-24 08:38:50|24619.21|24539.21|24617.4|24537.4|24619.4|24539.4|24617.4|24537.4|9
1737707940000|2025-01-24 08:39:00|24617.21|24537.21|24617.24|24537.24|24617.93|24537.93|24616.36|24536.36|10
1737707950000|2025-01-24 08:39:10|24615.78|24535.78|24614.55|24534.55|24616.05|24536.05|24614.55|24534.55|10
1737707960000|2025-01-24 08:39:20|24614.2|24534.2|24612.3|24532.3|24614.47|24534.47|24612.3|24532.3|10
1737707970000|2025-01-24 08:39:30|24611.84|24531.84|24616.73|24536.73|24616.73|24536.73|24611.84|24531.84|10
1737707980000|2025-01-24 08:39:40|24616.63|24536.63|24612.79|24532.79|24616.63|24536.63|24612.68|24532.68|10
1737707990000|2025-01-24 08:39:50|24612.84|24532.84|24616.54|24536.54|24617.49|24537.49|24612.79|24532.79|10
1737708000000|2025-01-24 08:40:00|24618.41|24538.41|24620.44|24540.44|24620.44|24540.44|24618.41|24538.41|10
1737708010000|2025-01-24 08:40:10|24620.18|24540.18|24623.1|24543.1|24623.1|24543.1|24620.18|24540.18|10
1737708020000|2025-01-24 08:40:20|24623.2|24543.2|24626.32|24546.32|24626.8|24546.8|24623.2|24543.2|9
1737708030000|2025-01-24 08:40:30|24626.59|24546.59|24626.99|24546.99|24627.32|24547.32|24625.87|24545.87|10
1737708040000|2025-01-24 08:40:40|24627|24547|24634.98|24554.98|24635.05|24555.05|24627|24547|10
1737708050000|2025-01-24 08:40:50|24636.15|24556.15|24641.82|24561.82|24641.82|24561.82|24636.15|24556.15|10
1737708060000|2025-01-24 08:41:00|24641.84|24561.84|24640.61|24560.61|24641.84|24561.84|24640.41|24560.41|10
1737708070000|2025-01-24 08:41:10|24640.57|24560.57|24640.04|24560.04|24640.75|24560.75|24639.45|24559.45|10
1737708080000|2025-01-24 08:41:20|24639.98|24559.98|24637.83|24557.83|24639.98|24559.98|24637.83|24557.83|10
1737708090000|2025-01-24 08:41:30|24637.8|24557.8|24637.34|24557.34|24638.25|24558.25|24637.34|24557.34|10
1737708100000|2025-01-24 08:41:40|24637.36|24557.36|24642.19|24562.19|24642.19|24562.19|24636.99|24556.99|10
1737708110000|2025-01-24 08:41:50|24642.63|24562.63|24641.77|24561.77|24642.78|24562.78|24641.24|24561.24|10
1737708120000|2025-01-24 08:42:00|24641.61|24561.61|24636.5|24556.5|24641.61|24561.61|24636.5|24556.5|10
1737708130000|2025-01-24 08:42:10|24636.47|24556.47|24633.61|24553.61|24637.22|24557.22|24633.61|24553.61|10
1737708140000|2025-01-24 08:42:20|24633.41|24553.41|24629.06|24549.06|24633.65|24553.65|24629.06|24549.06|9
1737708150000|2025-01-24 08:42:30|24629.02|24549.02|24624.44|24544.44|24629.02|24549.02|24624.44|24544.44|10
1737708160000|2025-01-24 08:42:40|24624.59|24544.59|24626.89|24546.89|24626.89|24546.89|24624.59|24544.59|10
1737708170000|2025-01-24 08:42:50|24626.81|24546.81|24625.96|24545.96|24626.96|24546.96|24625.96|24545.96|10
1737708180000|2025-01-24 08:43:00|24627.29|24547.29|24625.77|24545.77|24627.29|24547.29|24625.31|24545.31|10
1737708190000|2025-01-24 08:43:10|24625.43|24545.43|24625.44|24545.44|24625.91|24545.91|24625.06|24545.06|9
1737708200000|2025-01-24 08:43:20|24625.46|24545.46|24619.55|24539.55|24625.46|24545.46|24619.55|24539.55|9
1737708210000|2025-01-24 08:43:30|24619.72|24539.72|24611.64|24531.64|24619.83|24539.83|24611.64|24531.64|8
1737708220000|2025-01-24 08:43:40|24610.83|24530.83|24613.64|24533.64|24614.46|24534.46|24610.11|24530.11|10
1737708230000|2025-01-24 08:43:50|24612.34|24532.34|24613.45|24533.45|24613.45|24533.45|24610.5|24530.5|10
1737708240000|2025-01-24 08:44:00|24614.07|24534.07|24608.93|24528.93|24614.07|24534.07|24608.64|24528.64|10
1737708250000|2025-01-24 08:44:10|24609.14|24529.14|24608.63|24528.63|24609.18|24529.18|24608.12|24528.12|10
1737708260000|2025-01-24 08:44:20|24608.56|24528.56|24609.13|24529.13|24609.73|24529.73|24608.13|24528.13|10
1737708270000|2025-01-24 08:44:30|24608.78|24528.78|24608.18|24528.18|24608.78|24528.78|24607.8|24527.8|10
1737708280000|2025-01-24 08:44:40|24608.06|24528.06|24606.81|24526.81|24608.15|24528.15|24606.63|24526.63|10
1737708290000|2025-01-24 08:44:50|24606.82|24526.82|24606.56|24526.56|24607.04|24527.04|24606.34|24526.34|8
1737708300000|2025-01-24 08:45:00|24606.16|24526.16|24606.32|24526.32|24606.95|24526.95|24605.49|24525.49|9
1737708310000|2025-01-24 08:45:10|24606.66|24526.66|24608.56|24528.56|24608.74|24528.74|24606.43|24526.43|10
1737708320000|2025-01-24 08:45:20|24608.83|24528.83|24614.91|24534.91|24614.91|24534.91|24608.83|24528.83|10
1737708330000|2025-01-24 08:45:30|24615.36|24535.36|24615.91|24535.91|24616.23|24536.23|24615.34|24535.34|10
1737708340000|2025-01-24 08:45:40|24615.76|24535.76|24614.29|24534.29|24616.13|24536.13|24614.17|24534.17|10
1737708350000|2025-01-24 08:45:50|24614.53|24534.53|24611.28|24531.28|24614.53|24534.53|24611.28|24531.28|10
1737708360000|2025-01-24 08:46:00|24611.59|24531.59|24610.15|24530.15|24611.59|24531.59|24610.15|24530.15|10
1737708370000|2025-01-24 08:46:10|24608.37|24528.37|24601.73|24521.73|24608.37|24528.37|24601.73|24521.73|10
1737708380000|2025-01-24 08:46:20|24596.12|24516.12|24591.24|24511.24|24596.12|24516.12|24591.24|24511.24|10
1737708390000|2025-01-24 08:46:30|24591.07|24511.07|24589.27|24509.27|24591.07|24511.07|24588.66|24508.66|10
1737708400000|2025-01-24 08:46:40|24589.48|24509.48|24590.57|24510.57|24590.57|24510.57|24589.42|24509.42|8
1737708410000|2025-01-24 08:46:50|24590.93|24510.93|24590.7|24510.7|24591.81|24511.81|24590.68|24510.68|10
1737708420000|2025-01-24 08:47:00|24590.91|24510.91|24590.97|24510.97|24592.57|24512.57|24590.91|24510.91|10
1737708430000|2025-01-24 08:47:10|24588.85|24508.85|24588.76|24508.76|24589.01|24509.01|24588.11|24508.11|10
1737708440000|2025-01-24 08:47:20|24588.79|24508.79|24587.56|24507.56|24588.79|24508.79|24587.18|24507.18|10
1737708450000|2025-01-24 08:47:30|24587.77|24507.77|24588.36|24508.36|24588.47|24508.47|24587.71|24507.71|9
1737708460000|2025-01-24 08:47:40|24588.35|24508.35|24588.83|24508.83|24589.23|24509.23|24588.35|24508.35|10
1737708470000|2025-01-24 08:47:50|24588.8|24508.8|24592.01|24512.01|24592.01|24512.01|24588.27|24508.27|9
1737708480000|2025-01-24 08:48:00|24593.27|24513.27|24595.52|24515.52|24595.52|24515.52|24593.27|24513.27|10
1737708490000|2025-01-24 08:48:10|24596.03|24516.03|24596.1|24516.1|24597.51|24517.51|24596.03|24516.03|10
1737708500000|2025-01-24 08:48:20|24596.49|24516.49|24593.21|24513.21|24596.53|24516.53|24593.21|24513.21|10
1737708510000|2025-01-24 08:48:30|24593.04|24513.04|24592.59|24512.59|24593.76|24513.76|24592.54|24512.54|9
1737708520000|2025-01-24 08:48:40|24588.87|24508.87|24583.17|24503.17|24588.87|24508.87|24583.17|24503.17|10
1737708530000|2025-01-24 08:48:50|24583.93|24503.93|24588.58|24508.58|24588.58|24508.58|24583.53|24503.53|10
1737708540000|2025-01-24 08:49:00|24588.53|24508.53|24589.53|24509.53|24589.53|24509.53|24587.64|24507.64|9
1737708550000|2025-01-24 08:49:10|24589.62|24509.62|24588.13|24508.13|24590.08|24510.08|24587.79|24507.79|10
1737708560000|2025-01-24 08:49:20|24588.04|24508.04|24589.5|24509.5|24590.1|24510.1|24587.38|24507.38|10
1737708570000|2025-01-24 08:49:30|24589.7|24509.7|24591.2|24511.2|24591.2|24511.2|24589.28|24509.28|10
1737708580000|2025-01-24 08:49:40|24591.9|24511.9|24591.92|24511.92|24591.92|24511.92|24590.76|24510.76|10
1737708590000|2025-01-24 08:49:50|24591.83|24511.83|24591.66|24511.66|24592.04|24512.04|24591.51|24511.51|9
1737708600000|2025-01-24 08:50:00|24590.75|24510.75|24591.17|24511.17|24591.17|24511.17|24590.29|24510.29|9
1737708610000|2025-01-24 08:50:10|24591.02|24511.02|24593.44|24513.44|24593.59|24513.59|24591.01|24511.01|10
1737708620000|2025-01-24 08:50:20|24594.53|24514.53|24597.13|24517.13|24597.13|24517.13|24594.53|24514.53|10
1737708630000|2025-01-24 08:50:30|24597.29|24517.29|24596.83|24516.83|24597.29|24517.29|24596.59|24516.59|10
1737708640000|2025-01-24 08:50:40|24596.35|24516.35|24596.05|24516.05|24596.35|24516.35|24595.42|24515.42|9
1737708650000|2025-01-24 08:50:50|24596.42|24516.42|24596.68|24516.68|24596.92|24516.92|24596.42|24516.42|9
1737708660000|2025-01-24 08:51:00|24596.65|24516.65|24594.74|24514.74|24596.65|24516.65|24594.74|24514.74|10
1737708670000|2025-01-24 08:51:10|24594.78|24514.78|24593.54|24513.54|24594.78|24514.78|24593.54|24513.54|9
1737708680000|2025-01-24 08:51:20|24593.47|24513.47|24594.74|24514.74|24596.28|24516.28|24593.46|24513.46|10
1737708690000|2025-01-24 08:51:30|24594.31|24514.31|24592.49|24512.49|24594.44|24514.44|24592.49|24512.49|10
1737708700000|2025-01-24 08:51:40|24592.4|24512.4|24592.66|24512.66|24593.13|24513.13|24592.4|24512.4|10
1737708710000|2025-01-24 08:51:50|24592.67|24512.67|24598.21|24518.21|24598.69|24518.69|24592.67|24512.67|10
1737708720000|2025-01-24 08:52:00|24600.28|24520.28|24605.12|24525.12|24605.12|24525.12|24600.28|24520.28|10
1737708730000|2025-01-24 08:52:10|24604.7|24524.7|24608.04|24528.04|24610.36|24530.36|24604.7|24524.7|10
1737708740000|2025-01-24 08:52:20|24608.07|24528.07|24604.69|24524.69|24620.77|24540.77|24604.69|24524.69|10
1737708750000|2025-01-24 08:52:30|24604.7|24524.7|24603.98|24523.98|24604.7|24524.7|24603.98|24523.98|10
1737708760000|2025-01-24 08:52:40|24604.14|24524.14|24604.92|24524.92|24605.86|24525.86|24604.14|24524.14|10
1737708770000|2025-01-24 08:52:50|24604.87|24524.87|24604.54|24524.54|24604.89|24524.89|24603.82|24523.82|9
1737708780000|2025-01-24 08:53:00|24604.49|24524.49|24604.11|24524.11|24604.86|24524.86|24604.06|24524.06|9
1737708790000|2025-01-24 08:53:10|24603.82|24523.82|24604.27|24524.27|24604.51|24524.51|24603.82|24523.82|10
1737708800000|2025-01-24 08:53:20|24603.95|24523.95|24602.29|24522.29|24603.95|24523.95|24602.29|24522.29|8
1737708810000|2025-01-24 08:53:30|24602.47|24522.47|24602.01|24522.01|24602.47|24522.47|24602.01|24522.01|10
1737708820000|2025-01-24 08:53:40|24602.56|24522.56|24604.95|24524.95|24605.29|24525.29|24602.56|24522.56|9
1737708830000|2025-01-24 08:53:50|24605.05|24525.05|24606.39|24526.39|24607.52|24527.52|24605.05|24525.05|10
1737708840000|2025-01-24 08:54:00|24606.52|24526.52|24607.65|24527.65|24607.65|24527.65|24605.22|24525.22|8
1737708850000|2025-01-24 08:54:10|24607.67|24527.67|24608.63|24528.63|24608.69|24528.69|24607.67|24527.67|10
1737708860000|2025-01-24 08:54:20|24608.67|24528.67|24609.1|24529.1|24609.51|24529.51|24608.67|24528.67|9
1737708870000|2025-01-24 08:54:30|24609.33|24529.33|24609.39|24529.39|24609.8|24529.8|24609.33|24529.33|10
1737708880000|2025-01-24 08:54:40|24609.38|24529.38|24607.04|24527.04|24609.38|24529.38|24607.04|24527.04|10
1737708890000|2025-01-24 08:54:50|24606.42|24526.42|24608.15|24528.15|24608.27|24528.27|24606.42|24526.42|10
1737708900000|2025-01-24 08:55:00|24608.66|24528.66|24610.98|24530.98|24610.98|24530.98|24608.2|24528.2|10
1737708910000|2025-01-24 08:55:10|24611.08|24531.08|24615.38|24535.38|24615.38|24535.38|24611.08|24531.08|10
1737708920000|2025-01-24 08:55:20|24616.33|24536.33|24617.91|24537.91|24617.91|24537.91|24616.31|24536.31|10
1737708930000|2025-01-24 08:55:30|24618.3|24538.3|24618.35|24538.35|24618.65|24538.65|24617.55|24537.55|10
1737708940000|2025-01-24 08:55:40|24618.02|24538.02|24619.37|24539.37|24621.29|24541.29|24618.02|24538.02|10
1737708950000|2025-01-24 08:55:50|24617.93|24537.93|24617.62|24537.62|24618.08|24538.08|24617.58|24537.58|10
1737708960000|2025-01-24 08:56:00|24617.57|24537.57|24617.03|24537.03|24618.21|24538.21|24617.03|24537.03|10
1737708970000|2025-01-24 08:56:10|24617.56|24537.56|24619.54|24539.54|24619.54|24539.54|24617.28|24537.28|9
1737708980000|2025-01-24 08:56:20|24619.04|24539.04|24622.15|24542.15|24622.15|24542.15|24618.77|24538.77|10
1737708990000|2025-01-24 08:56:30|24622.88|24542.88|24623.46|24543.46|24623.79|24543.79|24622.88|24542.88|10
1737709000000|2025-01-24 08:56:40|24623.29|24543.29|24621.64|24541.64|24623.32|24543.32|24621.64|24541.64|10
1737709010000|2025-01-24 08:56:50|24621.53|24541.53|24621.08|24541.08|24621.63|24541.63|24620.6|24540.6|10
1737709020000|2025-01-24 08:57:00|24621.2|24541.2|24620.33|24540.33|24621.26|24541.26|24620.06|24540.06|10
1737709030000|2025-01-24 08:57:10|24620.34|24540.34|24621.97|24541.97|24621.99|24541.99|24620.34|24540.34|10
1737709040000|2025-01-24 08:57:20|24622.15|24542.15|24623.98|24543.98|24623.98|24543.98|24622.15|24542.15|10
1737709050000|2025-01-24 08:57:30|24623.53|24543.53|24622.75|24542.75|24623.99|24543.99|24622.75|24542.75|10
1737709060000|2025-01-24 08:57:40|24622.7|24542.7|24623.14|24543.14|24623.29|24543.29|24622.7|24542.7|10
1737709070000|2025-01-24 08:57:50|24623.49|24543.49|24622.67|24542.67|24623.5|24543.5|24622.55|24542.55|10
1737709080000|2025-01-24 08:58:00|24622.39|24542.39|24622.89|24542.89|24622.89|24542.89|24621.68|24541.68|10
1737709090000|2025-01-24 08:58:10|24623.04|24543.04|24625.68|24545.68|24625.68|24545.68|24623.04|24543.04|10
1737709100000|2025-01-24 08:58:20|24625.88|24545.88|24622.34|24542.34|24626.11|24546.11|24622.34|24542.34|9
1737709110000|2025-01-24 08:58:30|24622.27|24542.27|24620.48|24540.48|24622.27|24542.27|24620.48|24540.48|10
1737709120000|2025-01-24 08:58:40|24619.09|24539.09|24617.97|24537.97|24619.09|24539.09|24617.11|24537.11|10
1737709130000|2025-01-24 08:58:50|24617.43|24537.43|24616.09|24536.09|24617.76|24537.76|24616.09|24536.09|10
1737709140000|2025-01-24 08:59:00|24616.08|24536.08|24617.09|24537.09|24617.09|24537.09|24615.77|24535.77|10
1737709150000|2025-01-24 08:59:10|24617.19|24537.19|24618.2|24538.2|24618.22|24538.22|24617.16|24537.16|10
1737709160000|2025-01-24 08:59:20|24618.09|24538.09|24618.12|24538.12|24618.28|24538.28|24617.99|24537.99|9
1737709170000|2025-01-24 08:59:30|24618.34|24538.34|24618.07|24538.07|24619.88|24539.88|24618.07|24538.07|10
1737709180000|2025-01-24 08:59:40|24618.55|24538.55|24617.68|24537.68|24618.77|24538.77|24617.68|24537.68|10
1737709190000|2025-01-24 08:59:50|24617.78|24537.78|24618.03|24538.03|24618.09|24538.09|24617.56|24537.56|9
1737709200000|2025-01-24 09:00:00|24618.02|24538.02|24616.3|24536.3|24618.02|24538.02|24614.77|24534.77|10
1737709210000|2025-01-24 09:00:10|24616.6|24536.6|24617.87|24537.87|24617.87|24537.87|24616.02|24536.02|9
1737709220000|2025-01-24 09:00:20|24617.36|24537.36|24620.22|24540.22|24620.22|24540.22|24616.88|24536.88|10
1737709230000|2025-01-24 09:00:30|24620.69|24540.69|24617.37|24537.37|24620.99|24540.99|24617.37|24537.37|10
1737709240000|2025-01-24 09:00:40|24618.48|24538.48|24630.71|24550.71|24630.71|24550.71|24618.48|24538.48|10
1737709250000|2025-01-24 09:00:50|24630.67|24550.67|24630.56|24550.56|24631.73|24551.73|24630.39|24550.39|10
1737709260000|2025-01-24 09:01:00|24630.57|24550.57|24628.29|24548.29|24630.97|24550.97|24627.82|24547.82|10
1737709270000|2025-01-24 09:01:10|24625.2|24545.2|24620.3|24540.3|24625.2|24545.2|24620.3|24540.3|10
1737709280000|2025-01-24 09:01:20|24620.09|24540.09|24615.52|24535.52|24620.09|24540.09|24615.09|24535.09|10
1737709290000|2025-01-24 09:01:30|24615.44|24535.44|24608.02|24528.02|24616.65|24536.65|24608.02|24528.02|10
1737709300000|2025-01-24 09:01:40|24607.92|24527.92|24606.76|24526.76|24608.03|24528.03|24606.76|24526.76|10
1737709310000|2025-01-24 09:01:50|24606.96|24526.96|24607.87|24527.87|24607.87|24527.87|24605.38|24525.38|10
1737709320000|2025-01-24 09:02:00|24607.35|24527.35|24609.27|24529.27|24609.27|24529.27|24607.35|24527.35|10
1737709330000|2025-01-24 09:02:10|24609.53|24529.53|24613.86|24533.86|24613.86|24533.86|24609.53|24529.53|10
1737709340000|2025-01-24 09:02:20|24615.41|24535.41|24620.94|24540.94|24622.53|24542.53|24615.41|24535.41|10
1737709350000|2025-01-24 09:02:30|24620.55|24540.55|24622.47|24542.47|24623.27|24543.27|24620.24|24540.24|10
1737709360000|2025-01-24 09:02:40|24621.9|24541.9|24620.45|24540.45|24623.08|24543.08|24620.45|24540.45|10
1737709370000|2025-01-24 09:02:50|24620.83|24540.83|24619.42|24539.42|24621.17|24541.17|24619.42|24539.42|9
1737709380000|2025-01-24 09:03:00|24618.78|24538.78|24620.96|24540.96|24621|24541|24618.78|24538.78|9
1737709390000|2025-01-24 09:03:10|24620.95|24540.95|24619.41|24539.41|24620.95|24540.95|24619.41|24539.41|10
1737709400000|2025-01-24 09:03:20|24618.19|24538.19|24615.81|24535.81|24618.36|24538.36|24615.66|24535.66|9
1737709410000|2025-01-24 09:03:30|24615.86|24535.86|24613.57|24533.57|24615.86|24535.86|24613.14|24533.14|10
1737709420000|2025-01-24 09:03:40|24613.42|24533.42|24613.7|24533.7|24613.71|24533.71|24613.17|24533.17|10
1737709430000|2025-01-24 09:03:50|24613.51|24533.51|24611.5|24531.5|24613.51|24533.51|24611.38|24531.38|10
1737709440000|2025-01-24 09:04:00|24611.58|24531.58|24610.04|24530.04|24611.58|24531.58|24609.37|24529.37|10
1737709450000|2025-01-24 09:04:10|24609.56|24529.56|24609.29|24529.29|24609.56|24529.56|24608.25|24528.25|10
1737709460000|2025-01-24 09:04:20|24609.44|24529.44|24609.19|24529.19|24609.44|24529.44|24608.45|24528.45|10
1737709470000|2025-01-24 09:04:30|24609.35|24529.35|24604.28|24524.28|24609.35|24529.35|24604.28|24524.28|9
1737709480000|2025-01-24 09:04:40|24604.1|24524.1|24604.64|24524.64|24604.64|24524.64|24603.95|24523.95|9
1737709490000|2025-01-24 09:04:50|24604.84|24524.84|24606.94|24526.94|24606.94|24526.94|24604.84|24524.84|10
1737709500000|2025-01-24 09:05:00|24607.5|24527.5|24607.19|24527.19|24608.34|24528.34|24606.77|24526.77|10
1737709510000|2025-01-24 09:05:10|24607.18|24527.18|24611.06|24531.06|24611.06|24531.06|24607.18|24527.18|10
1737709520000|2025-01-24 09:05:20|24611.14|24531.14|24610.18|24530.18|24611.14|24531.14|24608.09|24528.09|10
1737709530000|2025-01-24 09:05:30|24609.46|24529.46|24607.24|24527.24|24609.46|24529.46|24607.24|24527.24|9
1737709540000|2025-01-24 09:05:40|24607.22|24527.22|24606.3|24526.3|24607.22|24527.22|24606.13|24526.13|9
1737709550000|2025-01-24 09:05:50|24606.22|24526.22|24606.9|24526.9|24606.9|24526.9|24606.07|24526.07|10
1737709560000|2025-01-24 09:06:00|24608.18|24528.18|24613.02|24533.02|24613.02|24533.02|24608.18|24528.18|10
1737709570000|2025-01-24 09:06:10|24614.62|24534.62|24629.14|24549.14|24629.14|24549.14|24614.62|24534.62|10
1737709580000|2025-01-24 09:06:20|24628.86|24548.86|24632.93|24552.93|24633.69|24553.69|24628.86|24548.86|8
1737709590000|2025-01-24 09:06:30|24633.07|24553.07|24633.28|24553.28|24633.3|24553.3|24632.63|24552.63|10
1737709600000|2025-01-24 09:06:40|24632.96|24552.96|24632.1|24552.1|24632.96|24552.96|24631.5|24551.5|10
1737709610000|2025-01-24 09:06:50|24632.65|24552.65|24632.49|24552.49|24632.92|24552.92|24632.49|24552.49|8
1737709620000|2025-01-24 09:07:00|24632.61|24552.61|24632.74|24552.74|24632.84|24552.84|24632.42|24552.42|10
1737709630000|2025-01-24 09:07:10|24632.72|24552.72|24629.42|24549.42|24632.75|24552.75|24629.42|24549.42|10
1737709640000|2025-01-24 09:07:20|24629.26|24549.26|24628.9|24548.9|24629.52|24549.52|24628.74|24548.74|10
1737709650000|2025-01-24 09:07:30|24629.13|24549.13|24628.53|24548.53|24629.35|24549.35|24628.53|24548.53|10
1737709660000|2025-01-24 09:07:40|24629.37|24549.37|24631.01|24551.01|24631.01|24551.01|24628.65|24548.65|10
1737709670000|2025-01-24 09:07:50|24631.15|24551.15|24632.7|24552.7|24632.95|24552.95|24631.15|24551.15|10
1737709680000|2025-01-24 09:08:00|24632.41|24552.41|24633|24553|24633.19|24553.19|24632.41|24552.41|10
1737709690000|2025-01-24 09:08:10|24632.85|24552.85|24631.92|24551.92|24632.85|24552.85|24631.27|24551.27|10
1737709700000|2025-01-24 09:08:20|24632.5|24552.5|24629.37|24549.37|24632.62|24552.62|24629.37|24549.37|10
1737709710000|2025-01-24 09:08:30|24628.89|24548.89|24621.61|24541.61|24628.89|24548.89|24620.93|24540.93|10
1737709720000|2025-01-24 09:08:40|24621.52|24541.52|24622.13|24542.13|24622.13|24542.13|24621.52|24541.52|10
1737709730000|2025-01-24 09:08:50|24623.67|24543.67|24624.06|24544.06|24624.79|24544.79|24623.32|24543.32|10
1737709740000|2025-01-24 09:09:00|24623.79|24543.79|24625.19|24545.19|24625.19|24545.19|24623.52|24543.52|9
1737709750000|2025-01-24 09:09:10|24625.28|24545.28|24625.43|24545.43|24626.01|24546.01|24625.1|24545.1|10
1737709760000|2025-01-24 09:09:20|24625.97|24545.97|24624.86|24544.86|24625.97|24545.97|24624.51|24544.51|9
1737709770000|2025-01-24 09:09:30|24624.88|24544.88|24624.71|24544.71|24624.93|24544.93|24624.26|24544.26|9
1737709780000|2025-01-24 09:09:40|24625.52|24545.52|24626.87|24546.87|24626.87|24546.87|24625.35|24545.35|8
1737709790000|2025-01-24 09:09:50|24626.84|24546.84|24627.29|24547.29|24627.29|24547.29|24626.46|24546.46|10
1737709800000|2025-01-24 09:10:00|24627.3|24547.3|24629.17|24549.17|24629.17|24549.17|24627.3|24547.3|10
1737709810000|2025-01-24 09:10:10|24629.52|24549.52|24631.6|24551.6|24631.6|24551.6|24629.52|24549.52|9
1737709820000|2025-01-24 09:10:20|24631.23|24551.23|24632.16|24552.16|24632.24|24552.24|24631.23|24551.23|10
1737709830000|2025-01-24 09:10:30|24631.93|24551.93|24637.47|24557.47|24637.47|24557.47|24631.89|24551.89|10
1737709840000|2025-01-24 09:10:40|24637.51|24557.51|24639.95|24559.95|24639.95|24559.95|24637.51|24557.51|10
1737709850000|2025-01-24 09:10:50|24639.79|24559.79|24640.49|24560.49|24640.49|24560.49|24639.79|24559.79|10
1737709860000|2025-01-24 09:11:00|24640.54|24560.54|24639.1|24559.1|24641.12|24561.12|24639.1|24559.1|10
1737709870000|2025-01-24 09:11:10|24638.4|24558.4|24635.77|24555.77|24638.55|24558.55|24635.77|24555.77|10
1737709880000|2025-01-24 09:11:20|24635.59|24555.59|24634.86|24554.86|24635.59|24555.59|24634.53|24554.53|10
1737709890000|2025-01-24 09:11:30|24634.84|24554.84|24637.12|24557.12|24638.88|24558.88|24634.76|24554.76|10
1737709900000|2025-01-24 09:11:40|24635.63|24555.63|24638.2|24558.2|24638.2|24558.2|24634.94|24554.94|10
1737709910000|2025-01-24 09:11:50|24638.11|24558.11|24637.6|24557.6|24638.61|24558.61|24637.6|24557.6|10
1737709920000|2025-01-24 09:12:00|24637.59|24557.59|24637.51|24557.51|24637.97|24557.97|24637.49|24557.49|10
1737709930000|2025-01-24 09:12:10|24637.39|24557.39|24633.8|24553.8|24637.43|24557.43|24633.8|24553.8|10
1737709940000|2025-01-24 09:12:20|24633.75|24553.75|24633.11|24553.11|24633.75|24553.75|24632.96|24552.96|9
1737709950000|2025-01-24 09:12:30|24633.1|24553.1|24631.98|24551.98|24633.28|24553.28|24631.97|24551.97|10
1737709960000|2025-01-24 09:12:40|24631.77|24551.77|24631.57|24551.57|24631.86|24551.86|24631.57|24551.57|10
1737709970000|2025-01-24 09:12:50|24631.55|24551.55|24630.58|24550.58|24631.55|24551.55|24630.54|24550.54|8
1737709980000|2025-01-24 09:13:00|24630.36|24550.36|24628.61|24548.61|24630.59|24550.59|24628.61|24548.61|10
1737709990000|2025-01-24 09:13:10|24628.7|24548.7|24631.51|24551.51|24631.51|24551.51|24628.7|24548.7|10
1737710000000|2025-01-24 09:13:20|24631.69|24551.69|24632.77|24552.77|24632.91|24552.91|24630.32|24550.32|9
1737710010000|2025-01-24 09:13:30|24632.86|24552.86|24630.51|24550.51|24633.07|24553.07|24630.05|24550.05|9
1737710020000|2025-01-24 09:13:40|24630.48|24550.48|24630.03|24550.03|24630.48|24550.48|24630.03|24550.03|8
1737710030000|2025-01-24 09:13:50|24629.95|24549.95|24629.25|24549.25|24630.1|24550.1|24629.25|24549.25|9
1737710040000|2025-01-24 09:14:00|24629.16|24549.16|24628.47|24548.47|24629.17|24549.17|24628.47|24548.47|9
1737710050000|2025-01-24 09:14:10|24628.68|24548.68|24630.98|24550.98|24632.27|24552.27|24628.68|24548.68|9
1737710060000|2025-01-24 09:14:20|24631.26|24551.26|24635.3|24555.3|24635.3|24555.3|24631.09|24551.09|10
1737710070000|2025-01-24 09:14:30|24635.76|24555.76|24636.07|24556.07|24636.29|24556.29|24635.76|24555.76|9
1737710080000|2025-01-24 09:14:40|24635.18|24555.18|24634.52|24554.52|24635.21|24555.21|24634.52|24554.52|10
1737710090000|2025-01-24 09:14:50|24634.46|24554.46|24641.58|24561.58|24643.68|24563.68|24634.46|24554.46|9
1737710100000|2025-01-24 09:15:00|24641.71|24561.71|24642.48|24562.48|24642.48|24562.48|24640.76|24560.76|10
1737710110000|2025-01-24 09:15:10|24642.28|24562.28|24641.94|24561.94|24643.22|24563.22|24641.94|24561.94|9
1737710120000|2025-01-24 09:15:20|24642.33|24562.33|24642.63|24562.63|24643.08|24563.08|24642.33|24562.33|10
1737710130000|2025-01-24 09:15:30|24642.66|24562.66|24644.91|24564.91|24644.91|24564.91|24642.66|24562.66|10
1737710140000|2025-01-24 09:15:40|24644.38|24564.38|24645.68|24565.68|24645.68|24565.68|24644.05|24564.05|9
1737710150000|2025-01-24 09:15:50|24645.7|24565.7|24649.15|24569.15|24649.15|24569.15|24645.7|24565.7|10
1737710160000|2025-01-24 09:16:00|24649.61|24569.61|24650.26|24570.26|24650.47|24570.47|24649.61|24569.61|10
1737710170000|2025-01-24 09:16:10|24650.93|24570.93|24639.49|24559.49|24650.93|24570.93|24639.39|24559.39|10
1737710180000|2025-01-24 09:16:20|24639.29|24559.29|24638.53|24558.53|24639.29|24559.29|24638.53|24558.53|10
1737710190000|2025-01-24 09:16:30|24638.67|24558.67|24637.28|24557.28|24638.67|24558.67|24637.28|24557.28|9
1737710200000|2025-01-24 09:16:40|24637.18|24557.18|24634.33|24554.33|24637.18|24557.18|24634.23|24554.23|10
1737710210000|2025-01-24 09:16:50|24633.73|24553.73|24633.46|24553.46|24633.73|24553.73|24633.43|24553.43|9
1737710220000|2025-01-24 09:17:00|24633.58|24553.58|24632.3|24552.3|24633.58|24553.58|24632.29|24552.29|10
1737710230000|2025-01-24 09:17:10|24632.48|24552.48|24632.51|24552.51|24633|24553|24632.48|24552.48|9
1737710240000|2025-01-24 09:17:20|24632.34|24552.34|24632.96|24552.96|24632.97|24552.97|24632.34|24552.34|10
1737710250000|2025-01-24 09:17:30|24632.89|24552.89|24634.27|24554.27|24634.34|24554.34|24632.89|24552.89|10
1737710260000|2025-01-24 09:17:40|24634.54|24554.54|24632.72|24552.72|24635.52|24555.52|24632.72|24552.72|8
1737710270000|2025-01-24 09:17:50|24632.43|24552.43|24630.24|24550.24|24632.43|24552.43|24630.24|24550.24|10
1737710280000|2025-01-24 09:18:00|24630.16|24550.16|24639.02|24559.02|24639.02|24559.02|24630.16|24550.16|10
1737710290000|2025-01-24 09:18:10|24638.82|24558.82|24638.08|24558.08|24639.48|24559.48|24638.05|24558.05|10
1737710300000|2025-01-24 09:18:20|24637.99|24557.99|24641.26|24561.26|24641.36|24561.36|24637.99|24557.99|10
1737710310000|2025-01-24 09:18:30|24641.41|24561.41|24639.05|24559.05|24641.41|24561.41|24639.05|24559.05|10
1737710320000|2025-01-24 09:18:40|24638|24558|24636.12|24556.12|24638|24558|24635.77|24555.77|10
1737710330000|2025-01-24 09:18:50|24631.34|24551.34|24633.77|24553.77|24633.77|24553.77|24631.34|24551.34|10
1737710340000|2025-01-24 09:19:00|24633.56|24553.56|24638.77|24558.77|24638.77|24558.77|24633.56|24553.56|10
1737710350000|2025-01-24 09:19:10|24638.83|24558.83|24638.86|24558.86|24638.86|24558.86|24638.26|24558.26|10
1737710360000|2025-01-24 09:19:20|24636.41|24556.41|24635.24|24555.24|24636.41|24556.41|24635.2|24555.2|9
1737710370000|2025-01-24 09:19:30|24641.29|24561.29|24639.54|24559.54|24641.65|24561.65|24639.54|24559.54|10
1737710380000|2025-01-24 09:19:40|24639.82|24559.82|24639.16|24559.16|24641.18|24561.18|24639.16|24559.16|10
1737710390000|2025-01-24 09:19:50|24638.95|24558.95|24632.44|24552.44|24639.28|24559.28|24632.19|24552.19|9
1737710400000|2025-01-24 09:20:00|24632.35|24552.35|24639.11|24559.11|24639.11|24559.11|24632.35|24552.35|10
1737710410000|2025-01-24 09:20:10|24639.17|24559.17|24639.31|24559.31|24641.27|24561.27|24636.25|24556.25|10
1737710420000|2025-01-24 09:20:20|24640.16|24560.16|24640.14|24560.14|24640.16|24560.16|24639.41|24559.41|10
1737710430000|2025-01-24 09:20:30|24640.43|24560.43|24640.4|24560.4|24640.66|24560.66|24639.32|24559.32|9
1737710440000|2025-01-24 09:20:40|24640.92|24560.92|24640.84|24560.84|24641.22|24561.22|24640.41|24560.41|10
1737710450000|2025-01-24 09:20:50|24640.78|24560.78|24643.76|24563.76|24643.76|24563.76|24640.68|24560.68|10
1737710460000|2025-01-24 09:21:00|24643.82|24563.82|24643.7|24563.7|24645.61|24565.61|24643.7|24563.7|10
1737710470000|2025-01-24 09:21:10|24643.29|24563.29|24642.98|24562.98|24643.62|24563.62|24642.91|24562.91|9
1737710480000|2025-01-24 09:21:20|24646.11|24566.11|24646.98|24566.98|24647.19|24567.19|24646.11|24566.11|10
1737710490000|2025-01-24 09:21:30|24647.05|24567.05|24648.73|24568.73|24648.75|24568.75|24647.05|24567.05|10
1737710500000|2025-01-24 09:21:40|24648.52|24568.52|24649.34|24569.34|24649.35|24569.35|24648.05|24568.05|10
1737710510000|2025-01-24 09:21:50|24649.45|24569.45|24645.8|24565.8|24649.45|24569.45|24645.8|24565.8|9
1737710520000|2025-01-24 09:22:00|24645.27|24565.27|24645.11|24565.11|24646.41|24566.41|24645.11|24565.11|10
1737710530000|2025-01-24 09:22:10|24645.26|24565.26|24651.17|24571.17|24651.17|24571.17|24645.26|24565.26|10
1737710540000|2025-01-24 09:22:20|24651.58|24571.58|24652.26|24572.26|24652.5|24572.5|24651.58|24571.58|10
1737710550000|2025-01-24 09:22:30|24653.6|24573.6|24651.53|24571.53|24653.6|24573.6|24651.53|24571.53|10
1737710560000|2025-01-24 09:22:40|24651.59|24571.59|24653.55|24573.55|24653.55|24573.55|24651.57|24571.57|10
1737710570000|2025-01-24 09:22:50|24653.57|24573.57|24653.64|24573.64|24654.44|24574.44|24653.18|24573.18|10
1737710580000|2025-01-24 09:23:00|24653.48|24573.48|24651.64|24571.64|24653.48|24573.48|24651.33|24571.33|9
1737710590000|2025-01-24 09:23:10|24651.59|24571.59|24652.86|24572.86|24652.91|24572.91|24651.59|24571.59|10
1737710600000|2025-01-24 09:23:20|24652.9|24572.9|24653.64|24573.64|24653.64|24573.64|24652.83|24572.83|9
1737710610000|2025-01-24 09:23:30|24653.5|24573.5|24652.22|24572.22|24653.5|24573.5|24651.81|24571.81|10
1737710620000|2025-01-24 09:23:40|24651.99|24571.99|24650.42|24570.42|24651.99|24571.99|24648.88|24568.88|10
1737710630000|2025-01-24 09:23:50|24650.36|24570.36|24653.51|24573.51|24653.51|24573.51|24650.36|24570.36|10
1737710640000|2025-01-24 09:24:00|24653.24|24573.24|24673.05|24593.05|24673.18|24593.18|24653.24|24573.24|10
1737710650000|2025-01-24 09:24:10|24673.14|24593.14|24658.96|24578.96|24673.36|24593.36|24658.96|24578.96|10
1737710660000|2025-01-24 09:24:20|24659.07|24579.07|24671.98|24591.98|24672.02|24592.02|24658.9|24578.9|10
1737710670000|2025-01-24 09:24:30|24671.66|24591.66|24670.47|24590.47|24672.45|24592.45|24670.32|24590.32|10
1737710680000|2025-01-24 09:24:40|24669.98|24589.98|24670.05|24590.05|24670.16|24590.16|24669.19|24589.19|10
1737710690000|2025-01-24 09:24:50|24670.09|24590.09|24661.5|24581.5|24670.1|24590.1|24661.19|24581.19|10
1737710700000|2025-01-24 09:25:00|24661.49|24581.49|24659.17|24579.17|24661.67|24581.67|24659.17|24579.17|8
1737710710000|2025-01-24 09:25:10|24659.3|24579.3|24654.66|24574.66|24659.3|24579.3|24654.32|24574.32|10
1737710720000|2025-01-24 09:25:20|24654.62|24574.62|24653.95|24573.95|24654.71|24574.71|24653.66|24573.66|9
1737710730000|2025-01-24 09:25:30|24652.96|24572.96|24653|24573|24664.73|24584.73|24652.79|24572.79|10
1737710740000|2025-01-24 09:25:40|24652.22|24572.22|24651.25|24571.25|24652.28|24572.28|24651.19|24571.19|10
1737710750000|2025-01-24 09:25:50|24651.68|24571.68|24650.45|24570.45|24651.68|24571.68|24650.45|24570.45|10
1737710760000|2025-01-24 09:26:00|24650.36|24570.36|24648.56|24568.56|24650.48|24570.48|24648.56|24568.56|10
1737710770000|2025-01-24 09:26:10|24648.02|24568.02|24649.47|24569.47|24649.47|24569.47|24647.87|24567.87|9
1737710780000|2025-01-24 09:26:20|24649.5|24569.5|24654.92|24574.92|24659.48|24579.48|24649.37|24569.37|10
1737710790000|2025-01-24 09:26:30|24654.99|24574.99|24648.11|24568.11|24656.07|24576.07|24648.11|24568.11|10
1737710800000|2025-01-24 09:26:40|24648.16|24568.16|24645.77|24565.77|24648.16|24568.16|24645.77|24565.77|10
1737710810000|2025-01-24 09:26:50|24645.76|24565.76|24645.63|24565.63|24645.83|24565.83|24645.53|24565.53|10
1737710820000|2025-01-24 09:27:00|24645.68|24565.68|24644.44|24564.44|24645.79|24565.79|24644.44|24564.44|10
1737710830000|2025-01-24 09:27:10|24644.41|24564.41|24643.32|24563.32|24645.05|24565.05|24643.32|24563.32|10
1737710840000|2025-01-24 09:27:20|24643.36|24563.36|24643.03|24563.03|24643.59|24563.59|24642.21|24562.21|10
1737710850000|2025-01-24 09:27:30|24642.79|24562.79|24642.37|24562.37|24643.28|24563.28|24642.24|24562.24|10
1737710860000|2025-01-24 09:27:40|24638.53|24558.53|24637.95|24557.95|24638.53|24558.53|24637.56|24557.56|10
1737710870000|2025-01-24 09:27:50|24637.61|24557.61|24637.54|24557.54|24638.64|24558.64|24637.54|24557.54|10
1737710880000|2025-01-24 09:28:00|24637.08|24557.08|24635|24555|24637.11|24557.11|24634.81|24554.81|10
1737710890000|2025-01-24 09:28:10|24634.96|24554.96|24641.37|24561.37|24641.67|24561.67|24634.36|24554.36|10
1737710900000|2025-01-24 09:28:20|24641.21|24561.21|24642.34|24562.34|24642.52|24562.52|24641.21|24561.21|8
1737710910000|2025-01-24 09:28:30|24641.9|24561.9|24640.25|24560.25|24641.9|24561.9|24640.25|24560.25|10
1737710920000|2025-01-24 09:28:40|24640.11|24560.11|24628.87|24548.87|24640.11|24560.11|24628.87|24548.87|10
1737710930000|2025-01-24 09:28:50|24629.22|24549.22|24627.3|24547.3|24629.22|24549.22|24627.26|24547.26|10
1737710940000|2025-01-24 09:29:00|24627.31|24547.31|24624.66|24544.66|24627.69|24547.69|24624.66|24544.66|10
1737710950000|2025-01-24 09:29:10|24624.55|24544.55|24624.76|24544.76|24624.76|24544.76|24623.95|24543.95|10
1737710960000|2025-01-24 09:29:20|24624.94|24544.94|24624.05|24544.05|24624.94|24544.94|24624.05|24544.05|9
1737710970000|2025-01-24 09:29:30|24623.51|24543.51|24621.36|24541.36|24623.51|24543.51|24620.45|24540.45|10
1737710980000|2025-01-24 09:29:40|24621.31|24541.31|24620.56|24540.56|24621.31|24541.31|24619.69|24539.69|10
1737710990000|2025-01-24 09:29:50|24620.47|24540.47|24619|24539|24622.53|24542.53|24619|24539|10
1737711000000|2025-01-24 09:30:00|24619.11|24539.11|24618.57|24538.57|24620.38|24540.38|24616.3|24536.3|10
1737711010000|2025-01-24 09:30:10|24617.39|24537.39|24620.06|24540.06|24620.34|24540.34|24614.44|24534.44|10
1737711020000|2025-01-24 09:30:20|24616.9|24536.9|24614.43|24534.43|24616.9|24536.9|24614.43|24534.43|10
1737711030000|2025-01-24 09:30:30|24614.13|24534.13|24611.4|24531.4|24614.13|24534.13|24611.06|24531.06|10
1737711040000|2025-01-24 09:30:40|24611.56|24531.56|24609.93|24529.93|24611.56|24531.56|24609.93|24529.93|10
1737711050000|2025-01-24 09:30:50|24609.56|24529.56|24607.88|24527.88|24609.56|24529.56|24607.88|24527.88|10
1737711060000|2025-01-24 09:31:00|24607.95|24527.95|24604.71|24524.71|24607.95|24527.95|24604.71|24524.71|10
1737711070000|2025-01-24 09:31:10|24603.92|24523.92|24600.61|24520.61|24603.92|24523.92|24600.53|24520.53|10
1737711080000|2025-01-24 09:31:20|24600.69|24520.69|24609.29|24529.29|24609.29|24529.29|24600.69|24520.69|10
1737711090000|2025-01-24 09:31:30|24609.36|24529.36|24608.93|24528.93|24610.8|24530.8|24608.93|24528.93|10
1737711100000|2025-01-24 09:31:40|24609.27|24529.27|24608.82|24528.82|24609.53|24529.53|24607.7|24527.7|10
1737711110000|2025-01-24 09:31:50|24608.78|24528.78|24609.81|24529.81|24610.33|24530.33|24607.77|24527.77|10
1737711120000|2025-01-24 09:32:00|24609.88|24529.88|24609.52|24529.52|24610.34|24530.34|24609.43|24529.43|10
1737711130000|2025-01-24 09:32:10|24609.7|24529.7|24607.11|24527.11|24609.7|24529.7|24607.11|24527.11|10
1737711140000|2025-01-24 09:32:20|24607.01|24527.01|24602.88|24522.88|24607.03|24527.03|24602.86|24522.86|10
1737711150000|2025-01-24 09:32:30|24603.48|24523.48|24603.3|24523.3|24603.5|24523.5|24602.92|24522.92|9
1737711160000|2025-01-24 09:32:40|24603.55|24523.55|24602.78|24522.78|24603.55|24523.55|24602.78|24522.78|10
1737711170000|2025-01-24 09:32:50|24602.72|24522.72|24602.27|24522.27|24602.79|24522.79|24602.18|24522.18|9
1737711180000|2025-01-24 09:33:00|24601.89|24521.89|24601.94|24521.94|24602.54|24522.54|24601.89|24521.89|10
1737711190000|2025-01-24 09:33:10|24601.73|24521.73|24603.94|24523.94|24603.94|24523.94|24601.73|24521.73|10
1737711200000|2025-01-24 09:33:20|24603.98|24523.98|24593.61|24513.61|24603.98|24523.98|24593.02|24513.02|10
1737711210000|2025-01-24 09:33:30|24593.48|24513.48|24593.01|24513.01|24593.48|24513.48|24592.8|24512.8|10
1737711220000|2025-01-24 09:33:40|24590.92|24510.92|24589.81|24509.81|24590.92|24510.92|24589.81|24509.81|9
1737711230000|2025-01-24 09:33:50|24589.47|24509.47|24585.13|24505.13|24589.51|24509.51|24585.13|24505.13|9
1737711240000|2025-01-24 09:34:00|24584.1|24504.1|24580.01|24500.01|24584.1|24504.1|24579.83|24499.83|10
1737711250000|2025-01-24 09:34:10|24580.1|24500.1|24577.39|24497.39|24580.13|24500.13|24577.39|24497.39|10
1737711260000|2025-01-24 09:34:20|24576.64|24496.64|24577.02|24497.02|24577.11|24497.11|24576.61|24496.61|7
1737711270000|2025-01-24 09:34:30|24576.53|24496.53|24573.78|24493.78|24576.53|24496.53|24573.78|24493.78|10
1737711280000|2025-01-24 09:34:40|24573.72|24493.72|24574.47|24494.47|24574.47|24494.47|24573.2|24493.2|10
1737711290000|2025-01-24 09:34:50|24574.78|24494.78|24576.8|24496.8|24577.13|24497.13|24574.78|24494.78|10
1737711300000|2025-01-24 09:35:00|24576.83|24496.83|24577.33|24497.33|24577.33|24497.33|24576.83|24496.83|9
1737711310000|2025-01-24 09:35:10|24577.05|24497.05|24578.64|24498.64|24578.65|24498.65|24577|24497|10
1737711320000|2025-01-24 09:35:20|24579.18|24499.18|24585.94|24505.94|24585.94|24505.94|24579.18|24499.18|10
1737711330000|2025-01-24 09:35:30|24586.62|24506.62|24585.49|24505.49|24587.4|24507.4|24584.76|24504.76|10
1737711340000|2025-01-24 09:35:40|24585.59|24505.59|24590.62|24510.62|24590.62|24510.62|24585.18|24505.18|10
1737711350000|2025-01-24 09:35:50|24590.63|24510.63|24591.12|24511.12|24591.52|24511.52|24590.63|24510.63|9
1737711360000|2025-01-24 09:36:00|24590.94|24510.94|24596.07|24516.07|24596.07|24516.07|24590.94|24510.94|10
1737711370000|2025-01-24 09:36:10|24596.05|24516.05|24597.15|24517.15|24597.55|24517.55|24595.82|24515.82|9
1737711380000|2025-01-24 09:36:20|24601.2|24521.2|24602.48|24522.48|24602.62|24522.62|24601.2|24521.2|10
1737711390000|2025-01-24 09:36:30|24603.67|24523.67|24605.92|24525.92|24606.31|24526.31|24603.67|24523.67|10
1737711400000|2025-01-24 09:36:40|24605.71|24525.71|24605.64|24525.64|24609.83|24529.83|24605.42|24525.42|9
1737711410000|2025-01-24 09:36:50|24604.68|24524.68|24604.05|24524.05|24605.28|24525.28|24603.83|24523.83|10
1737711420000|2025-01-24 09:37:00|24604.21|24524.21|24603.5|24523.5|24605.25|24525.25|24602.88|24522.88|8
1737711430000|2025-01-24 09:37:10|24604.03|24524.03|24603.11|24523.11|24604.25|24524.25|24602.41|24522.41|10
1737711440000|2025-01-24 09:37:20|24602.28|24522.28|24607.19|24527.19|24607.25|24527.25|24601.13|24521.13|10
1737711450000|2025-01-24 09:37:30|24606.9|24526.9|24607.13|24527.13|24607.23|24527.23|24606.54|24526.54|10
1737711460000|2025-01-24 09:37:40|24606.88|24526.88|24606.43|24526.43|24607.23|24527.23|24606.43|24526.43|8
1737711470000|2025-01-24 09:37:50|24606.53|24526.53|24606.92|24526.92|24607.08|24527.08|24606.5|24526.5|10
1737711480000|2025-01-24 09:38:00|24607.15|24527.15|24606.46|24526.46|24607.26|24527.26|24605.44|24525.44|9
1737711490000|2025-01-24 09:38:10|24606.76|24526.76|24605.84|24525.84|24606.76|24526.76|24605.84|24525.84|9
1737711500000|2025-01-24 09:38:20|24605.38|24525.38|24605.8|24525.8|24605.8|24525.8|24605.36|24525.36|9
1737711510000|2025-01-24 09:38:30|24605.77|24525.77|24601.72|24521.72|24606.27|24526.27|24601.72|24521.72|10
1737711520000|2025-01-24 09:38:40|24601.75|24521.75|24605.05|24525.05|24605.4|24525.4|24601.75|24521.75|10
1737711530000|2025-01-24 09:38:50|24605|24525|24606.61|24526.61|24606.88|24526.88|24605|24525|9
1737711540000|2025-01-24 09:39:00|24606.58|24526.58|24607.03|24527.03|24607.06|24527.06|24606.44|24526.44|8
1737711550000|2025-01-24 09:39:10|24607.04|24527.04|24607.91|24527.91|24607.91|24527.91|24606.74|24526.74|10
1737711560000|2025-01-24 09:39:20|24608.07|24528.07|24592.51|24512.51|24610.29|24530.29|24592.51|24512.51|10
1737711570000|2025-01-24 09:39:30|24585.67|24505.67|24581.5|24501.5|24586.08|24506.08|24581.5|24501.5|10
1737711580000|2025-01-24 09:39:40|24581.52|24501.52|24574.52|24494.52|24582.78|24502.78|24574.52|24494.52|10
1737711590000|2025-01-24 09:39:50|24574.44|24494.44|24575.93|24495.93|24576.05|24496.05|24574.44|24494.44|9
1737711600000|2025-01-24 09:40:00|24575.78|24495.78|24576.73|24496.73|24577.52|24497.52|24575.5|24495.5|10
1737711610000|2025-01-24 09:40:10|24577.55|24497.55|24579.45|24499.45|24579.45|24499.45|24577.55|24497.55|10
1737711620000|2025-01-24 09:40:20|24579.29|24499.29|24580.41|24500.41|24580.41|24500.41|24579.17|24499.17|10
1737711630000|2025-01-24 09:40:30|24579.36|24499.36|24580.28|24500.28|24580.28|24500.28|24578.45|24498.45|9
1737711640000|2025-01-24 09:40:40|24580.95|24500.95|24585.25|24505.25|24585.25|24505.25|24580.95|24500.95|9
1737711650000|2025-01-24 09:40:50|24584.62|24504.62|24575.07|24495.07|24584.62|24504.62|24575.07|24495.07|10
1737711660000|2025-01-24 09:41:00|24574.37|24494.37|24567.08|24487.08|24574.37|24494.37|24567.08|24487.08|10
1737711670000|2025-01-24 09:41:10|24563.47|24483.47|24564.21|24484.21|24564.21|24484.21|24562.69|24482.69|10
1737711680000|2025-01-24 09:41:20|24563.79|24483.79|24564.47|24484.47|24565.84|24485.84|24563.79|24483.79|10
1737711690000|2025-01-24 09:41:30|24564.4|24484.4|24566.15|24486.15|24566.2|24486.2|24564.4|24484.4|10
1737711700000|2025-01-24 09:41:40|24565.96|24485.96|24565.72|24485.72|24566.74|24486.74|24565.33|24485.33|10
1737711710000|2025-01-24 09:41:50|24565.69|24485.69|24570.53|24490.53|24570.53|24490.53|24564.91|24484.91|10
1737711720000|2025-01-24 09:42:00|24570.62|24490.62|24570.06|24490.06|24570.62|24490.62|24569.46|24489.46|10
1737711730000|2025-01-24 09:42:10|24569.39|24489.39|24570.35|24490.35|24570.35|24490.35|24568.79|24488.79|10
1737711740000|2025-01-24 09:42:20|24572.15|24492.15|24574.36|24494.36|24574.72|24494.72|24571.95|24491.95|10
1737711750000|2025-01-24 09:42:30|24574.11|24494.11|24575.93|24495.93|24576.42|24496.42|24573.91|24493.91|10
1737711760000|2025-01-24 09:42:40|24576.26|24496.26|24576.34|24496.34|24576.96|24496.96|24575.24|24495.24|10
1737711770000|2025-01-24 09:42:50|24576.1|24496.1|24575.09|24495.09|24576.1|24496.1|24574.95|24494.95|10
1737711780000|2025-01-24 09:43:00|24575.65|24495.65|24577.74|24497.74|24577.74|24497.74|24575.65|24495.65|10
1737711790000|2025-01-24 09:43:10|24578.45|24498.45|24577.73|24497.73|24579.4|24499.4|24577.2|24497.2|10
1737711800000|2025-01-24 09:43:20|24577.9|24497.9|24576.78|24496.78|24578.06|24498.06|24576.21|24496.21|9
1737711810000|2025-01-24 09:43:30|24576.53|24496.53|24580.96|24500.96|24581.17|24501.17|24575.72|24495.72|10
1737711820000|2025-01-24 09:43:40|24580.52|24500.52|24573.3|24493.3|24582.41|24502.41|24573.3|24493.3|10
1737711830000|2025-01-24 09:43:50|24573.28|24493.28|24573.61|24493.61|24573.65|24493.65|24573.2|24493.2|10
1737711840000|2025-01-24 09:44:00|24573.59|24493.59|24572.89|24492.89|24573.59|24493.59|24572.84|24492.84|10
1737711850000|2025-01-24 09:44:10|24573.09|24493.09|24576.75|24496.75|24577.36|24497.36|24572.83|24492.83|10
1737711860000|2025-01-24 09:44:20|24581.72|24501.72|24581.79|24501.79|24582.22|24502.22|24581.35|24501.35|10
1737711870000|2025-01-24 09:44:30|24581.93|24501.93|24581.59|24501.59|24582.07|24502.07|24581.54|24501.54|8
1737711880000|2025-01-24 09:44:40|24582.06|24502.06|24584.1|24504.1|24584.1|24504.1|24581.09|24501.09|10
1737711890000|2025-01-24 09:44:50|24584.25|24504.25|24585.9|24505.9|24586.39|24506.39|24583.49|24503.49|8
1737711900000|2025-01-24 09:45:00|24585.97|24505.97|24583.3|24503.3|24586.02|24506.02|24583.2|24503.2|9
1737711910000|2025-01-24 09:45:10|24583.31|24503.31|24583.56|24503.56|24584|24504|24582.55|24502.55|10
1737711920000|2025-01-24 09:45:20|24583.5|24503.5|24584.62|24504.62|24585.41|24505.41|24583.5|24503.5|9
1737711930000|2025-01-24 09:45:30|24584.65|24504.65|24583.81|24503.81|24584.69|24504.69|24583.43|24503.43|10
1737711940000|2025-01-24 09:45:40|24583.82|24503.82|24584.18|24504.18|24584.23|24504.23|24583.74|24503.74|9
1737711950000|2025-01-24 09:45:50|24584.21|24504.21|24586.22|24506.22|24586.22|24506.22|24584.19|24504.19|8
1737711960000|2025-01-24 09:46:00|24586.23|24506.23|24569|24489|24586.23|24506.23|24568.8|24488.8|10
1737711970000|2025-01-24 09:46:10|24568.55|24488.55|24562.07|24482.07|24568.55|24488.55|24562.07|24482.07|10
1737711980000|2025-01-24 09:46:20|24561.07|24481.07|24561.79|24481.79|24562.02|24482.02|24561.07|24481.07|9
1737711990000|2025-01-24 09:46:30|24561.54|24481.54|24561.02|24481.02|24562.12|24482.12|24561.02|24481.02|10
1737712000000|2025-01-24 09:46:40|24560.54|24480.54|24561.28|24481.28|24561.28|24481.28|24560.53|24480.53|9
1737712010000|2025-01-24 09:46:50|24561.4|24481.4|24554.57|24474.57|24561.4|24481.4|24554.5|24474.5|10
1737712020000|2025-01-24 09:47:00|24554.51|24474.51|24551.45|24471.45|24554.51|24474.51|24550.43|24470.43|10
1737712030000|2025-01-24 09:47:10|24552.04|24472.04|24555.83|24475.83|24555.83|24475.83|24552.04|24472.04|10
1737712040000|2025-01-24 09:47:20|24556.17|24476.17|24553.38|24473.38|24556.36|24476.36|24553.38|24473.38|10
1737712050000|2025-01-24 09:47:30|24552.77|24472.77|24551.98|24471.98|24552.95|24472.95|24551.98|24471.98|10
1737712060000|2025-01-24 09:47:40|24551.81|24471.81|24553.24|24473.24|24553.3|24473.3|24551.81|24471.81|9
1737712070000|2025-01-24 09:47:50|24550.67|24470.67|24551.02|24471.02|24551.3|24471.3|24550.66|24470.66|9
1737712080000|2025-01-24 09:48:00|24551.17|24471.17|24553.81|24473.81|24553.81|24473.81|24551.17|24471.17|9
1737712090000|2025-01-24 09:48:10|24553.72|24473.72|24556.97|24476.97|24560.19|24480.19|24553.41|24473.41|10
1737712100000|2025-01-24 09:48:20|24556.95|24476.95|24559.63|24479.63|24559.63|24479.63|24556.94|24476.94|8
1737712110000|2025-01-24 09:48:30|24559.65|24479.65|24561.85|24481.85|24561.85|24481.85|24559.55|24479.55|10
1737712120000|2025-01-24 09:48:40|24562.12|24482.12|24552.34|24472.34|24562.12|24482.12|24552.34|24472.34|10
1737712130000|2025-01-24 09:48:50|24551.6|24471.6|24552.21|24472.21|24552.21|24472.21|24551.34|24471.34|10
1737712140000|2025-01-24 09:49:00|24552.69|24472.69|24554.46|24474.46|24554.46|24474.46|24552.69|24472.69|9
1737712150000|2025-01-24 09:49:10|24554.45|24474.45|24554.37|24474.37|24554.55|24474.55|24553.81|24473.81|10
1737712160000|2025-01-24 09:49:20|24554.4|24474.4|24555.26|24475.26|24555.27|24475.27|24554.4|24474.4|9
1737712170000|2025-01-24 09:49:30|24555.29|24475.29|24556.29|24476.29|24556.29|24476.29|24554.4|24474.4|10
1737712180000|2025-01-24 09:49:40|24557.13|24477.13|24560.56|24480.56|24560.56|24480.56|24557.13|24477.13|9
1737712190000|2025-01-24 09:49:50|24560.44|24480.44|24559.55|24479.55|24560.44|24480.44|24559.55|24479.55|10
1737712200000|2025-01-24 09:50:00|24559.43|24479.43|24556.8|24476.8|24559.46|24479.46|24556.03|24476.03|10
1737712210000|2025-01-24 09:50:10|24556.78|24476.78|24553.22|24473.22|24556.78|24476.78|24553.08|24473.08|10
1737712220000|2025-01-24 09:50:20|24553.5|24473.5|24552.85|24472.85|24553.5|24473.5|24552.27|24472.27|10
1737712230000|2025-01-24 09:50:30|24552.96|24472.96|24550.06|24470.06|24553.1|24473.1|24550.06|24470.06|10
1737712240000|2025-01-24 09:50:40|24549.58|24469.58|24547.17|24467.17|24549.58|24469.58|24547.17|24467.17|10
1737712250000|2025-01-24 09:50:50|24547.67|24467.67|24549.35|24469.35|24551.59|24471.59|24547.67|24467.67|10
1737712260000|2025-01-24 09:51:00|24549.08|24469.08|24547.78|24467.78|24549.56|24469.56|24547.78|24467.78|10
1737712270000|2025-01-24 09:51:10|24548.76|24468.76|24546.57|24466.57|24548.83|24468.83|24545.75|24465.75|10
1737712280000|2025-01-24 09:51:20|24546.52|24466.52|24547.95|24467.95|24547.95|24467.95|24546.22|24466.22|10
1737712290000|2025-01-24 09:51:30|24548.19|24468.19|24549.5|24469.5|24549.5|24469.5|24547.48|24467.48|10
1737712300000|2025-01-24 09:51:40|24549.05|24469.05|24556.83|24476.83|24556.83|24476.83|24549.05|24469.05|10
1737712310000|2025-01-24 09:51:50|24557.59|24477.59|24559.04|24479.04|24559.04|24479.04|24557.59|24477.59|10
1737712320000|2025-01-24 09:52:00|24559.31|24479.31|24559.21|24479.21|24561|24481|24559.21|24479.21|10
1737712330000|2025-01-24 09:52:10|24553.17|24473.17|24550.51|24470.51|24553.17|24473.17|24550.51|24470.51|10
1737712340000|2025-01-24 09:52:20|24550.41|24470.41|24551.88|24471.88|24552.19|24472.19|24550.41|24470.41|10
1737712350000|2025-01-24 09:52:30|24551.81|24471.81|24558.97|24478.97|24558.97|24478.97|24551.65|24471.65|10
1737712360000|2025-01-24 09:52:40|24558.77|24478.77|24559.16|24479.16|24559.16|24479.16|24558.39|24478.39|8
1737712370000|2025-01-24 09:52:50|24558.94|24478.94|24560.86|24480.86|24560.9|24480.9|24558.94|24478.94|10
1737712380000|2025-01-24 09:53:00|24560.77|24480.77|24560.96|24480.96|24560.97|24480.97|24560.36|24480.36|10
1737712390000|2025-01-24 09:53:10|24561.02|24481.02|24558.64|24478.64|24561.8|24481.8|24558.19|24478.19|10
1737712400000|2025-01-24 09:53:20|24558.61|24478.61|24558.33|24478.33|24558.88|24478.88|24557.99|24477.99|9
1737712410000|2025-01-24 09:53:30|24558.12|24478.12|24559.05|24479.05|24559.18|24479.18|24557.89|24477.89|10
1737712420000|2025-01-24 09:53:40|24559.17|24479.17|24558.31|24478.31|24559.17|24479.17|24557.92|24477.92|10
1737712430000|2025-01-24 09:53:50|24564|24484|24565.69|24485.69|24567.18|24487.18|24563.58|24483.58|9
1737712440000|2025-01-24 09:54:00|24564.9|24484.9|24567.41|24487.41|24567.42|24487.42|24564.78|24484.78|10
1737712450000|2025-01-24 09:54:10|24569.05|24489.05|24570.75|24490.75|24570.75|24490.75|24569.05|24489.05|10
1737712460000|2025-01-24 09:54:20|24570.94|24490.94|24574.43|24494.43|24574.59|24494.59|24570.94|24490.94|10
1737712470000|2025-01-24 09:54:30|24573.68|24493.68|24573.48|24493.48|24573.77|24493.77|24573.26|24493.26|10
1737712480000|2025-01-24 09:54:40|24573.4|24493.4|24570.58|24490.58|24573.5|24493.5|24570.58|24490.58|10
1737712490000|2025-01-24 09:54:50|24570.62|24490.62|24568.68|24488.68|24570.73|24490.73|24568.68|24488.68|10
1737712500000|2025-01-24 09:55:00|24568.19|24488.19|24567.75|24487.75|24568.27|24488.27|24567.54|24487.54|10
1737712510000|2025-01-24 09:55:10|24567.36|24487.36|24568.59|24488.59|24568.59|24488.59|24567.36|24487.36|9
1737712520000|2025-01-24 09:55:20|24568.84|24488.84|24568.94|24488.94|24569.62|24489.62|24568.63|24488.63|10
1737712530000|2025-01-24 09:55:30|24568.66|24488.66|24569.38|24489.38|24569.44|24489.44|24568.47|24488.47|10
1737712540000|2025-01-24 09:55:40|24569.43|24489.43|24566.73|24486.73|24569.45|24489.45|24566.73|24486.73|10
1737712550000|2025-01-24 09:55:50|24566.4|24486.4|24565.32|24485.32|24566.4|24486.4|24565.05|24485.05|9
1737712560000|2025-01-24 09:56:00|24565.42|24485.42|24560.54|24480.54|24565.66|24485.66|24560.54|24480.54|10
1737712570000|2025-01-24 09:56:10|24560.36|24480.36|24560.25|24480.25|24561.06|24481.06|24559.33|24479.33|10
1737712580000|2025-01-24 09:56:20|24560.34|24480.34|24562.79|24482.79|24562.79|24482.79|24560.31|24480.31|9
1737712590000|2025-01-24 09:56:30|24563.17|24483.17|24565.47|24485.47|24565.57|24485.57|24563.17|24483.17|10
1737712600000|2025-01-24 09:56:40|24566.08|24486.08|24563.68|24483.68|24566.08|24486.08|24563.36|24483.36|10
1737712610000|2025-01-24 09:56:50|24563.32|24483.32|24558.68|24478.68|24563.32|24483.32|24558.68|24478.68|10
1737712620000|2025-01-24 09:57:00|24558.49|24478.49|24564.97|24484.97|24564.97|24484.97|24558.49|24478.49|10
1737712630000|2025-01-24 09:57:10|24564.93|24484.93|24566.08|24486.08|24566.12|24486.12|24564.93|24484.93|9
1737712640000|2025-01-24 09:57:20|24566.18|24486.18|24566.2|24486.2|24566.23|24486.23|24565.92|24485.92|9
1737712650000|2025-01-24 09:57:30|24566.4|24486.4|24566.74|24486.74|24566.74|24486.74|24566.12|24486.12|10
1737712660000|2025-01-24 09:57:40|24566.83|24486.83|24568.61|24488.61|24568.68|24488.68|24566.49|24486.49|8
1737712670000|2025-01-24 09:57:50|24568.6|24488.6|24570.39|24490.39|24570.47|24490.47|24568.6|24488.6|10
1737712680000|2025-01-24 09:58:00|24570.41|24490.41|24566.91|24486.91|24570.41|24490.41|24566.59|24486.59|10
1737712690000|2025-01-24 09:58:10|24566.96|24486.96|24568.33|24488.33|24568.33|24488.33|24566.15|24486.15|9
1737712700000|2025-01-24 09:58:20|24568.22|24488.22|24572.23|24492.23|24572.23|24492.23|24568.22|24488.22|10
1737712710000|2025-01-24 09:58:30|24572.38|24492.38|24576.23|24496.23|24576.23|24496.23|24571.88|24491.88|9
1737712720000|2025-01-24 09:58:40|24576.24|24496.24|24578.11|24498.11|24578.48|24498.48|24575.95|24495.95|10
1737712730000|2025-01-24 09:58:50|24577.84|24497.84|24576.55|24496.55|24578.63|24498.63|24576.55|24496.55|10
1737712740000|2025-01-24 09:59:00|24576.25|24496.25|24583.66|24503.66|24584.11|24504.11|24576.25|24496.25|9
1737712750000|2025-01-24 09:59:10|24583.59|24503.59|24587.23|24507.23|24587.23|24507.23|24583.59|24503.59|10
1737712760000|2025-01-24 09:59:20|24587.31|24507.31|24591.17|24511.17|24591.17|24511.17|24587.31|24507.31|10
1737712770000|2025-01-24 09:59:30|24591.37|24511.37|24591.33|24511.33|24591.44|24511.44|24590.79|24510.79|10
1737712780000|2025-01-24 09:59:40|24591.36|24511.36|24593.72|24513.72|24593.72|24513.72|24590.95|24510.95|10
1737712790000|2025-01-24 09:59:50|24593.26|24513.26|24590.77|24510.77|24593.76|24513.76|24590.77|24510.77|10
1737712800000|2025-01-24 10:00:00|24590.78|24510.78|24584.92|24504.92|24590.78|24510.78|24584.86|24504.86|10
1737712810000|2025-01-24 10:00:10|24585.46|24505.46|24587.45|24507.45|24587.45|24507.45|24585.46|24505.46|10
1737712820000|2025-01-24 10:00:20|24587.42|24507.42|24591.63|24511.63|24591.63|24511.63|24584.84|24504.84|10
1737712830000|2025-01-24 10:00:30|24591.82|24511.82|24595.96|24515.96|24595.96|24515.96|24591.82|24511.82|10
1737712840000|2025-01-24 10:00:40|24596.4|24516.4|24599.2|24519.2|24599.2|24519.2|24596.35|24516.35|10
1737712850000|2025-01-24 10:00:50|24600.39|24520.39|24601.68|24521.68|24602.33|24522.33|24600.39|24520.39|10
1737712860000|2025-01-24 10:01:00|24600.45|24520.45|24603.99|24523.99|24604.37|24524.37|24599.57|24519.57|9
1737712870000|2025-01-24 10:01:10|24603.69|24523.69|24605.34|24525.34|24605.84|24525.84|24603.58|24523.58|10
1737712880000|2025-01-24 10:01:20|24605.4|24525.4|24604.29|24524.29|24605.4|24525.4|24604.29|24524.29|10
1737712890000|2025-01-24 10:01:30|24603.36|24523.36|24602.19|24522.19|24603.36|24523.36|24601.69|24521.69|10
1737712900000|2025-01-24 10:01:40|24601.55|24521.55|24600.55|24520.55|24601.55|24521.55|24600.55|24520.55|10
1737712910000|2025-01-24 10:01:50|24600.56|24520.56|24600.62|24520.62|24600.83|24520.83|24600.23|24520.23|10
1737712920000|2025-01-24 10:02:00|24600.66|24520.66|24596.22|24516.22|24600.66|24520.66|24596.03|24516.03|10
1737712930000|2025-01-24 10:02:10|24596.66|24516.66|24588.57|24508.57|24596.66|24516.66|24588.32|24508.32|10
1737712940000|2025-01-24 10:02:20|24588.5|24508.5|24586.74|24506.74|24588.5|24508.5|24586.61|24506.61|10
1737712950000|2025-01-24 10:02:30|24586.49|24506.49|24578.89|24498.89|24586.49|24506.49|24578.89|24498.89|10
1737712960000|2025-01-24 10:02:40|24578.64|24498.64|24575.56|24495.56|24578.64|24498.64|24575.56|24495.56|9
1737712970000|2025-01-24 10:02:50|24575.6|24495.6|24576.92|24496.92|24576.92|24496.92|24575|24495|10
1737712980000|2025-01-24 10:03:00|24576.94|24496.94|24575|24495|24576.94|24496.94|24575|24495|10
1737712990000|2025-01-24 10:03:10|24574.9|24494.9|24568.67|24488.67|24574.9|24494.9|24568.33|24488.33|10
1737713000000|2025-01-24 10:03:20|24568.17|24488.17|24567.51|24487.51|24568.17|24488.17|24567.33|24487.33|10
1737713010000|2025-01-24 10:03:30|24567.52|24487.52|24568.13|24488.13|24568.13|24488.13|24567.2|24487.2|10
1737713020000|2025-01-24 10:03:40|24569.12|24489.12|24570.5|24490.5|24570.5|24490.5|24569|24489|8
1737713030000|2025-01-24 10:03:50|24570.04|24490.04|24569.08|24489.08|24570.04|24490.04|24569.06|24489.06|8
1737713040000|2025-01-24 10:04:00|24569.03|24489.03|24570.07|24490.07|24570.07|24490.07|24569.03|24489.03|10
1737713050000|2025-01-24 10:04:10|24570.08|24490.08|24566.24|24486.24|24570.08|24490.08|24566.24|24486.24|10
1737713060000|2025-01-24 10:04:20|24565.9|24485.9|24568.38|24488.38|24568.38|24488.38|24563.68|24483.68|10
1737713070000|2025-01-24 10:04:30|24567.19|24487.19|24565.36|24485.36|24567.19|24487.19|24565.36|24485.36|10
1737713080000|2025-01-24 10:04:40|24564.74|24484.74|24554.76|24474.76|24564.74|24484.74|24554.57|24474.57|10
1737713090000|2025-01-24 10:04:50|24554.2|24474.2|24554.62|24474.62|24554.73|24474.73|24554.2|24474.2|10
1737713100000|2025-01-24 10:05:00|24554.84|24474.84|24560.07|24480.07|24560.98|24480.98|24554.44|24474.44|10
1737713110000|2025-01-24 10:05:10|24560.45|24480.45|24561.66|24481.66|24561.66|24481.66|24559.4|24479.4|10
1737713120000|2025-01-24 10:05:20|24561.64|24481.64|24565.37|24485.37|24567.3|24487.3|24561.64|24481.64|9
1737713130000|2025-01-24 10:05:30|24565.7|24485.7|24558.5|24478.5|24565.7|24485.7|24558.5|24478.5|10
1737713140000|2025-01-24 10:05:40|24558.36|24478.36|24556.6|24476.6|24558.36|24478.36|24556.6|24476.6|9
1737713150000|2025-01-24 10:05:50|24556.9|24476.9|24558.7|24478.7|24558.7|24478.7|24556.84|24476.84|10
1737713160000|2025-01-24 10:06:00|24559.45|24479.45|24558|24478|24559.45|24479.45|24558|24478|9
1737713170000|2025-01-24 10:06:10|24557.41|24477.41|24554.82|24474.82|24557.41|24477.41|24554.73|24474.73|9
1737713180000|2025-01-24 10:06:20|24554.62|24474.62|24554.25|24474.25|24554.9|24474.9|24554.15|24474.15|10
1737713190000|2025-01-24 10:06:30|24553.4|24473.4|24551.06|24471.06|24553.4|24473.4|24551.06|24471.06|10
1737713200000|2025-01-24 10:06:40|24550.92|24470.92|24547.75|24467.75|24550.92|24470.92|24547.61|24467.61|10
1737713210000|2025-01-24 10:06:50|24548.16|24468.16|24539.28|24459.28|24548.16|24468.16|24539.28|24459.28|9
1737713220000|2025-01-24 10:07:00|24539.4|24459.4|24536.35|24456.35|24539.48|24459.48|24536.27|24456.27|10
1737713230000|2025-01-24 10:07:10|24535.94|24455.94|24538.28|24458.28|24538.28|24458.28|24535.45|24455.45|10
1737713240000|2025-01-24 10:07:20|24538.58|24458.58|24539.74|24459.74|24539.74|24459.74|24538.58|24458.58|10
1737713250000|2025-01-24 10:07:30|24539.55|24459.55|24539.28|24459.28|24539.65|24459.65|24539.2|24459.2|7
1737713260000|2025-01-24 10:07:40|24539.26|24459.26|24543.47|24463.47|24547.15|24467.15|24539.26|24459.26|9
1737713270000|2025-01-24 10:07:50|24543.56|24463.56|24544.2|24464.2|24544.25|24464.25|24543.56|24463.56|7
1737713280000|2025-01-24 10:08:00|24544.19|24464.19|24543.33|24463.33|24544.19|24464.19|24542.76|24462.76|10
1737713290000|2025-01-24 10:08:10|24543.22|24463.22|24545.48|24465.48|24545.48|24465.48|24543.22|24463.22|10
1737713300000|2025-01-24 10:08:20|24545.11|24465.11|24550.56|24470.56|24550.56|24470.56|24544.71|24464.71|10
1737713310000|2025-01-24 10:08:30|24550.86|24470.86|24554.94|24474.94|24554.95|24474.95|24550.86|24470.86|10
1737713320000|2025-01-24 10:08:40|24554.95|24474.95|24557.77|24477.77|24558.06|24478.06|24554.38|24474.38|10
1737713330000|2025-01-24 10:08:50|24557.67|24477.67|24565.27|24485.27|24566.55|24486.55|24556.55|24476.55|10
1737713340000|2025-01-24 10:09:00|24565.28|24485.28|24565.14|24485.14|24567.23|24487.23|24565.14|24485.14|10
1737713350000|2025-01-24 10:09:10|24565.02|24485.02|24566.3|24486.3|24566.45|24486.45|24565.02|24485.02|10
1737713360000|2025-01-24 10:09:20|24566.4|24486.4|24572.69|24492.69|24572.69|24492.69|24566.4|24486.4|10
1737713370000|2025-01-24 10:09:30|24572.67|24492.67|24579.34|24499.34|24579.34|24499.34|24572.67|24492.67|9
1737713380000|2025-01-24 10:09:40|24579.6|24499.6|24582.3|24502.3|24582.33|24502.33|24579.6|24499.6|10
1737713390000|2025-01-24 10:09:50|24582.19|24502.19|24581.91|24501.91|24582.81|24502.81|24581.84|24501.84|9
1737713400000|2025-01-24 10:10:00|24581.96|24501.96|24581.94|24501.94|24582.13|24502.13|24581.8|24501.8|9
1737713410000|2025-01-24 10:10:10|24581.89|24501.89|24577.59|24497.59|24582.26|24502.26|24577.59|24497.59|10
1737713420000|2025-01-24 10:10:20|24577.57|24497.57|24573.9|24493.9|24577.57|24497.57|24573.9|24493.9|10
1737713430000|2025-01-24 10:10:30|24573.6|24493.6|24574.24|24494.24|24575.5|24495.5|24573.6|24493.6|10
1737713440000|2025-01-24 10:10:40|24574.21|24494.21|24575.24|24495.24|24575.24|24495.24|24574.21|24494.21|9
1737713450000|2025-01-24 10:10:50|24577.49|24497.49|24578.52|24498.52|24578.54|24498.54|24577.49|24497.49|10
1737713460000|2025-01-24 10:11:00|24578.49|24498.49|24579.64|24499.64|24580.19|24500.19|24578.49|24498.49|10
1737713470000|2025-01-24 10:11:10|24579.42|24499.42|24583.57|24503.57|24583.57|24503.57|24579.33|24499.33|10
1737713480000|2025-01-24 10:11:20|24583.18|24503.18|24585.07|24505.07|24585.07|24505.07|24583.18|24503.18|10
1737713490000|2025-01-24 10:11:30|24585.17|24505.17|24585.83|24505.83|24585.83|24505.83|24584.77|24504.77|10
1737713500000|2025-01-24 10:11:40|24586.41|24506.41|24585.57|24505.57|24586.57|24506.57|24585.57|24505.57|10
1737713510000|2025-01-24 10:11:50|24585.66|24505.66|24584.4|24504.4|24585.66|24505.66|24584.1|24504.1|10
1737713520000|2025-01-24 10:12:00|24583.16|24503.16|24582.73|24502.73|24589.39|24509.39|24582.57|24502.57|10
1737713530000|2025-01-24 10:12:10|24582.75|24502.75|24595.68|24515.68|24595.68|24515.68|24582.75|24502.75|10
1737713540000|2025-01-24 10:12:20|24595.62|24515.62|24596.61|24516.61|24596.74|24516.74|24595.62|24515.62|9
1737713550000|2025-01-24 10:12:30|24596.81|24516.81|24597.96|24517.96|24598.7|24518.7|24596.81|24516.81|10
1737713560000|2025-01-24 10:12:40|24598.65|24518.65|24601.07|24521.07|24602.85|24522.85|24598.65|24518.65|10
1737713570000|2025-01-24 10:12:50|24600.29|24520.29|24598.42|24518.42|24600.29|24520.29|24598.42|24518.42|9
1737713580000|2025-01-24 10:13:00|24598.34|24518.34|24599.14|24519.14|24599.38|24519.38|24598.34|24518.34|9
1737713590000|2025-01-24 10:13:10|24598.88|24518.88|24600.05|24520.05|24600.17|24520.17|24598.88|24518.88|10
1737713600000|2025-01-24 10:13:20|24599.92|24519.92|24605.31|24525.31|24609.83|24529.83|24599.67|24519.67|10
1737713610000|2025-01-24 10:13:30|24601.42|24521.42|24583.13|24503.13|24601.54|24521.54|24583.13|24503.13|10
1737713620000|2025-01-24 10:13:40|24579.14|24499.14|24576.3|24496.3|24579.75|24499.75|24574.26|24494.26|10
1737713630000|2025-01-24 10:13:50|24576.32|24496.32|24587.03|24507.03|24587.03|24507.03|24576.32|24496.32|10
1737713640000|2025-01-24 10:14:00|24586.9|24506.9|24584.73|24504.73|24586.9|24506.9|24584.05|24504.05|10
1737713650000|2025-01-24 10:14:10|24584.63|24504.63|24581.84|24501.84|24584.63|24504.63|24581.84|24501.84|10
1737713660000|2025-01-24 10:14:20|24581.89|24501.89|24580.66|24500.66|24581.89|24501.89|24579.65|24499.65|9
1737713670000|2025-01-24 10:14:30|24580.68|24500.68|24581.74|24501.74|24581.81|24501.81|24580.68|24500.68|8
1737713680000|2025-01-24 10:14:40|24581.59|24501.59|24579.3|24499.3|24581.59|24501.59|24579.3|24499.3|10
1737713690000|2025-01-24 10:14:50|24579.06|24499.06|24575.23|24495.23|24579.06|24499.06|24575.23|24495.23|9
1737713700000|2025-01-24 10:15:00|24574.78|24494.78|24572.82|24492.82|24574.78|24494.78|24572.77|24492.77|10
1737713710000|2025-01-24 10:15:10|24574.11|24494.11|24574.6|24494.6|24574.6|24494.6|24572.92|24492.92|9
1737713720000|2025-01-24 10:15:20|24574.9|24494.9|24575.11|24495.11|24576.02|24496.02|24574.17|24494.17|10
1737713730000|2025-01-24 10:15:30|24576.06|24496.06|24574.31|24494.31|24577.27|24497.27|24574.28|24494.28|10
1737713740000|2025-01-24 10:15:40|24574.32|24494.32|24576.69|24496.69|24576.94|24496.94|24574.32|24494.32|10
1737713750000|2025-01-24 10:15:50|24576.25|24496.25|24576.97|24496.97|24576.97|24496.97|24575.48|24495.48|10
1737713760000|2025-01-24 10:16:00|24576.94|24496.94|24576.46|24496.46|24576.94|24496.94|24575.65|24495.65|10
1737713770000|2025-01-24 10:16:10|24577.04|24497.04|24577.19|24497.19|24578.4|24498.4|24577.03|24497.03|10
1737713780000|2025-01-24 10:16:20|24577.21|24497.21|24574.46|24494.46|24577.21|24497.21|24574.46|24494.46|10
1737713790000|2025-01-24 10:16:30|24574.12|24494.12|24574.71|24494.71|24574.71|24494.71|24574.12|24494.12|9
1737713800000|2025-01-24 10:16:40|24574.72|24494.72|24577.63|24497.63|24577.78|24497.78|24574.72|24494.72|9
1737713810000|2025-01-24 10:16:50|24578.09|24498.09|24577.54|24497.54|24578.76|24498.76|24576.9|24496.9|9
1737713820000|2025-01-24 10:17:00|24577.78|24497.78|24577.18|24497.18|24577.78|24497.78|24577.06|24497.06|10
1737713830000|2025-01-24 10:17:10|24576.27|24496.27|24576.65|24496.65|24577.69|24497.69|24576.27|24496.27|10
1737713840000|2025-01-24 10:17:20|24577.03|24497.03|24577.18|24497.18|24577.39|24497.39|24576.9|24496.9|10
1737713850000|2025-01-24 10:17:30|24577.22|24497.22|24579.35|24499.35|24579.65|24499.65|24576.39|24496.39|10
1737713860000|2025-01-24 10:17:40|24579.45|24499.45|24579.1|24499.1|24580.6|24500.6|24579.1|24499.1|10
1737713870000|2025-01-24 10:17:50|24579.3|24499.3|24578.45|24498.45|24579.91|24499.91|24578.45|24498.45|10
1737713880000|2025-01-24 10:18:00|24581.49|24501.49|24581.36|24501.36|24582.19|24502.19|24581.19|24501.19|10
1737713890000|2025-01-24 10:18:10|24581.39|24501.39|24580.92|24500.92|24581.46|24501.46|24580.69|24500.69|7
1737713900000|2025-01-24 10:18:20|24580.93|24500.93|24577.08|24497.08|24580.93|24500.93|24577.08|24497.08|10
1737713910000|2025-01-24 10:18:30|24577.36|24497.36|24577.76|24497.76|24577.93|24497.93|24576.7|24496.7|9
1737713920000|2025-01-24 10:18:40|24577.24|24497.24|24574.93|24494.93|24578.55|24498.55|24574.93|24494.93|10
1737713930000|2025-01-24 10:18:50|24574|24494|24572.31|24492.31|24574|24494|24571.96|24491.96|10
1737713940000|2025-01-24 10:19:00|24572.44|24492.44|24569.54|24489.54|24572.44|24492.44|24569.54|24489.54|10
1737713950000|2025-01-24 10:19:10|24568.63|24488.63|24568.33|24488.33|24568.63|24488.63|24568.01|24488.01|10
1737713960000|2025-01-24 10:19:20|24568.63|24488.63|24568.07|24488.07|24568.89|24488.89|24568|24488|10
1737713970000|2025-01-24 10:19:30|24567.61|24487.61|24567.17|24487.17|24567.78|24487.78|24567.17|24487.17|10
1737713980000|2025-01-24 10:19:40|24566.89|24486.89|24564.19|24484.19|24566.93|24486.93|24564.19|24484.19|10
1737713990000|2025-01-24 10:19:50|24564.21|24484.21|24563.03|24483.03|24564.67|24484.67|24563.03|24483.03|10
1737714000000|2025-01-24 10:20:00|24562.12|24482.12|24559.84|24479.84|24562.12|24482.12|24559.06|24479.06|10
1737714010000|2025-01-24 10:20:10|24559.69|24479.69|24560.01|24480.01|24560.88|24480.88|24559.17|24479.17|10
1737714020000|2025-01-24 10:20:20|24560.13|24480.13|24558.85|24478.85|24560.13|24480.13|24558.85|24478.85|10
1737714030000|2025-01-24 10:20:30|24558.56|24478.56|24556.05|24476.05|24558.56|24478.56|24556.05|24476.05|10
1737714040000|2025-01-24 10:20:40|24555.81|24475.81|24556.12|24476.12|24556.12|24476.12|24555.81|24475.81|10
1737714050000|2025-01-24 10:20:50|24556.13|24476.13|24556.8|24476.8|24556.88|24476.88|24556.13|24476.13|10
1737714060000|2025-01-24 10:21:00|24556.88|24476.88|24553.97|24473.97|24557.02|24477.02|24553.8|24473.8|9
1737714070000|2025-01-24 10:21:10|24554.01|24474.01|24555.04|24475.04|24555.34|24475.34|24553.88|24473.88|10
1737714080000|2025-01-24 10:21:20|24555.23|24475.23|24554.02|24474.02|24555.23|24475.23|24554.02|24474.02|10
1737714090000|2025-01-24 10:21:30|24554|24474|24547.79|24467.79|24554.11|24474.11|24547.79|24467.79|10
1737714100000|2025-01-24 10:21:40|24551|24471|24551.38|24471.38|24551.38|24471.38|24550.49|24470.49|10
1737714110000|2025-01-24 10:21:50|24551.42|24471.42|24551.34|24471.34|24551.5|24471.5|24550.84|24470.84|10
1737714120000|2025-01-24 10:22:00|24551.41|24471.41|24550.81|24470.81|24552.84|24472.84|24550.28|24470.28|10
1737714130000|2025-01-24 10:22:10|24551.1|24471.1|24552.49|24472.49|24552.49|24472.49|24551.07|24471.07|10
1737714140000|2025-01-24 10:22:20|24552.32|24472.32|24550.57|24470.57|24552.61|24472.61|24550.48|24470.48|8
1737714150000|2025-01-24 10:22:30|24550.79|24470.79|24552.63|24472.63|24552.63|24472.63|24550.79|24470.79|10
1737714160000|2025-01-24 10:22:40|24552.65|24472.65|24561.03|24481.03|24561.66|24481.66|24552.65|24472.65|10
1737714170000|2025-01-24 10:22:50|24560.59|24480.59|24560.18|24480.18|24560.87|24480.87|24560.18|24480.18|10
1737714180000|2025-01-24 10:23:00|24559.79|24479.79|24551.86|24471.86|24559.79|24479.79|24551.86|24471.86|10
1737714190000|2025-01-24 10:23:10|24551.98|24471.98|24552.48|24472.48|24552.63|24472.63|24551.77|24471.77|9
1737714200000|2025-01-24 10:23:20|24552.52|24472.52|24550.93|24470.93|24552.52|24472.52|24550.45|24470.45|10
1737714210000|2025-01-24 10:23:30|24550.95|24470.95|24545.87|24465.87|24550.95|24470.95|24545.87|24465.87|9
1737714220000|2025-01-24 10:23:40|24545.81|24465.81|24546.87|24466.87|24546.87|24466.87|24545.74|24465.74|9
1737714230000|2025-01-24 10:23:50|24547.25|24467.25|24546.85|24466.85|24547.32|24467.32|24546.48|24466.48|10
1737714240000|2025-01-24 10:24:00|24550.41|24470.41|24544.05|24464.05|24550.48|24470.48|24544.05|24464.05|9
1737714250000|2025-01-24 10:24:10|24544.1|24464.1|24543.76|24463.76|24544.55|24464.55|24543.76|24463.76|8
1737714260000|2025-01-24 10:24:20|24544.19|24464.19|24544.27|24464.27|24544.41|24464.41|24544.15|24464.15|10
1737714270000|2025-01-24 10:24:30|24544.06|24464.06|24541.61|24461.61|24544.71|24464.71|24541.61|24461.61|10
1737714280000|2025-01-24 10:24:40|24541.51|24461.51|24539.23|24459.23|24541.51|24461.51|24539.23|24459.23|10
1737714290000|2025-01-24 10:24:50|24538.6|24458.6|24537.72|24457.72|24539.38|24459.38|24537.72|24457.72|10
1737714300000|2025-01-24 10:25:00|24537.73|24457.73|24537.07|24457.07|24538.06|24458.06|24536.62|24456.62|9
1737714310000|2025-01-24 10:25:10|24537.54|24457.54|24539.15|24459.15|24539.15|24459.15|24536.65|24456.65|10
1737714320000|2025-01-24 10:25:20|24538.87|24458.87|24540.02|24460.02|24540.02|24460.02|24538.86|24458.86|10
1737714330000|2025-01-24 10:25:30|24540|24460|24541.9|24461.9|24541.92|24461.92|24540|24460|9
1737714340000|2025-01-24 10:25:40|24541.7|24461.7|24542.33|24462.33|24542.61|24462.61|24541.7|24461.7|10
1737714350000|2025-01-24 10:25:50|24542.27|24462.27|24541.33|24461.33|24542.34|24462.34|24541.33|24461.33|9
1737714360000|2025-01-24 10:26:00|24541.36|24461.36|24543.37|24463.37|24543.37|24463.37|24541.36|24461.36|10
1737714370000|2025-01-24 10:26:10|24544.91|24464.91|24560.12|24480.12|24560.17|24480.17|24544.87|24464.87|10
1737714380000|2025-01-24 10:26:20|24560.16|24480.16|24562.57|24482.57|24563.11|24483.11|24560.04|24480.04|10
1737714390000|2025-01-24 10:26:30|24562.63|24482.63|24562.32|24482.32|24563.18|24483.18|24562.17|24482.17|10
1737714400000|2025-01-24 10:26:40|24562.25|24482.25|24562.31|24482.31|24562.92|24482.92|24562.05|24482.05|10
1737714410000|2025-01-24 10:26:50|24562.33|24482.33|24560.18|24480.18|24562.49|24482.49|24560.17|24480.17|10
1737714420000|2025-01-24 10:27:00|24560.11|24480.11|24558.36|24478.36|24560.11|24480.11|24558.3|24478.3|9
1737714430000|2025-01-24 10:27:10|24558.64|24478.64|24555.06|24475.06|24559.47|24479.47|24554.99|24474.99|10
1737714440000|2025-01-24 10:27:20|24555|24475|24558.34|24478.34|24558.48|24478.48|24555|24475|10
1737714450000|2025-01-24 10:27:30|24558.04|24478.04|24554.32|24474.32|24558.14|24478.14|24554.32|24474.32|9
1737714460000|2025-01-24 10:27:40|24554.04|24474.04|24554.42|24474.42|24554.42|24474.42|24553.97|24473.97|9
1737714470000|2025-01-24 10:27:50|24554.44|24474.44|24552.38|24472.38|24554.44|24474.44|24551.55|24471.55|10
1737714480000|2025-01-24 10:28:00|24552.48|24472.48|24552.64|24472.64|24552.64|24472.64|24552.45|24472.45|9
1737714490000|2025-01-24 10:28:10|24553.72|24473.72|24554.35|24474.35|24554.97|24474.97|24553.72|24473.72|10
1737714500000|2025-01-24 10:28:20|24554.44|24474.44|24554.11|24474.11|24554.83|24474.83|24554.11|24474.11|9
1737714510000|2025-01-24 10:28:30|24553.71|24473.71|24549.48|24469.48|24553.71|24473.71|24549.2|24469.2|10
1737714520000|2025-01-24 10:28:40|24550.09|24470.09|24546.46|24466.46|24550.09|24470.09|24546.46|24466.46|10
1737714530000|2025-01-24 10:28:50|24545.69|24465.69|24545.23|24465.23|24545.8|24465.8|24545.23|24465.23|9
1737714540000|2025-01-24 10:29:00|24545.15|24465.15|24545.22|24465.22|24546.19|24466.19|24545.14|24465.14|9
1737714550000|2025-01-24 10:29:10|24548.74|24468.74|24547.65|24467.65|24548.74|24468.74|24547.26|24467.26|10
1737714560000|2025-01-24 10:29:20|24547.59|24467.59|24550.28|24470.28|24550.28|24470.28|24547.45|24467.45|10
1737714570000|2025-01-24 10:29:30|24551.53|24471.53|24559.57|24479.57|24559.57|24479.57|24551.53|24471.53|10
1737714580000|2025-01-24 10:29:40|24559.8|24479.8|24562.27|24482.27|24563.07|24483.07|24559.29|24479.29|10
1737714590000|2025-01-24 10:29:50|24562.76|24482.76|24567.67|24487.67|24568.69|24488.69|24562.76|24482.76|10
1737714600000|2025-01-24 10:30:00|24567.63|24487.63|24567.65|24487.65|24568.34|24488.34|24566.3|24486.3|10
1737714610000|2025-01-24 10:30:10|24567.73|24487.73|24562.66|24482.66|24567.83|24487.83|24562.66|24482.66|10
1737714620000|2025-01-24 10:30:20|24562.55|24482.55|24564.21|24484.21|24564.21|24484.21|24562.29|24482.29|10
1737714630000|2025-01-24 10:30:30|24571.87|24491.87|24581.18|24501.18|24581.18|24501.18|24571.87|24491.87|9
1737714640000|2025-01-24 10:30:40|24580.96|24500.96|24581.04|24501.04|24582.5|24502.5|24580.9|24500.9|10
1737714650000|2025-01-24 10:30:50|24580.36|24500.36|24580|24500|24581.01|24501.01|24579.9|24499.9|10
1737714660000|2025-01-24 10:31:00|24579.99|24499.99|24574.3|24494.3|24580.45|24500.45|24574.3|24494.3|10
1737714670000|2025-01-24 10:31:10|24574.44|24494.44|24584.42|24504.42|24584.42|24504.42|24573.84|24493.84|8
1737714680000|2025-01-24 10:31:20|24584.43|24504.43|24581.96|24501.96|24584.53|24504.53|24581.96|24501.96|10
1737714690000|2025-01-24 10:31:30|24581.79|24501.79|24582.59|24502.59|24587|24507|24581.26|24501.26|10
1737714700000|2025-01-24 10:31:40|24582.58|24502.58|24588.73|24508.73|24588.78|24508.78|24582.58|24502.58|10
1737714710000|2025-01-24 10:31:50|24588.8|24508.8|24588.38|24508.38|24588.8|24508.8|24588.38|24508.38|10
1737714720000|2025-01-24 10:32:00|24588.36|24508.36|24589.45|24509.45|24589.57|24509.57|24588.21|24508.21|9
1737714730000|2025-01-24 10:32:10|24588.74|24508.74|24586.34|24506.34|24588.74|24508.74|24585.22|24505.22|10
1737714740000|2025-01-24 10:32:20|24585.92|24505.92|24598.02|24518.02|24598.79|24518.79|24585.92|24505.92|9
1737714750000|2025-01-24 10:32:30|24597.62|24517.62|24584.81|24504.81|24597.66|24517.66|24584.57|24504.57|10
1737714760000|2025-01-24 10:32:40|24584.84|24504.84|24586.38|24506.38|24586.54|24506.54|24584.7|24504.7|10
1737714770000|2025-01-24 10:32:50|24587.32|24507.32|24588.56|24508.56|24588.56|24508.56|24587.3|24507.3|10
1737714780000|2025-01-24 10:33:00|24588.81|24508.81|24589.43|24509.43|24589.71|24509.71|24588.4|24508.4|10
1737714790000|2025-01-24 10:33:10|24589.41|24509.41|24593.77|24513.77|24593.77|24513.77|24589.09|24509.09|9
1737714800000|2025-01-24 10:33:20|24593.35|24513.35|24592.7|24512.7|24595.6|24515.6|24592.7|24512.7|9
1737714810000|2025-01-24 10:33:30|24596.17|24516.17|24598.99|24518.99|24598.99|24518.99|24596.17|24516.17|10
1737714820000|2025-01-24 10:33:40|24598.77|24518.77|24597.54|24517.54|24598.85|24518.85|24597.36|24517.36|10
1737714830000|2025-01-24 10:33:50|24596.55|24516.55|24597.99|24517.99|24598.04|24518.04|24596.29|24516.29|10
1737714840000|2025-01-24 10:34:00|24598.04|24518.04|24601.19|24521.19|24601.19|24521.19|24598.04|24518.04|10
1737714850000|2025-01-24 10:34:10|24601.28|24521.28|24601.55|24521.55|24602.05|24522.05|24600.95|24520.95|9
1737714860000|2025-01-24 10:34:20|24601.54|24521.54|24599.39|24519.39|24601.71|24521.71|24599.39|24519.39|10
1737714870000|2025-01-24 10:34:30|24600.68|24520.68|24601.63|24521.63|24602.47|24522.47|24600.68|24520.68|9
1737714880000|2025-01-24 10:34:40|24602.67|24522.67|24607.83|24527.83|24607.83|24527.83|24601.42|24521.42|10
1737714890000|2025-01-24 10:34:50|24608.1|24528.1|24609.5|24529.5|24611.63|24531.63|24607.59|24527.59|10
1737714900000|2025-01-24 10:35:00|24609.38|24529.38|24611.78|24531.78|24611.78|24531.78|24608.96|24528.96|10
1737714910000|2025-01-24 10:35:10|24611.36|24531.36|24607.51|24527.51|24612.32|24532.32|24607.28|24527.28|10
1737714920000|2025-01-24 10:35:20|24607.37|24527.37|24607.05|24527.05|24607.72|24527.72|24606.22|24526.22|10
1737714930000|2025-01-24 10:35:30|24607.33|24527.33|24605.68|24525.68|24607.6|24527.6|24605.66|24525.66|10
1737714940000|2025-01-24 10:35:40|24605.43|24525.43|24613.58|24533.58|24618.47|24538.47|24605.4|24525.4|10
1737714950000|2025-01-24 10:35:50|24613.37|24533.37|24613.56|24533.56|24613.86|24533.86|24613.37|24533.37|10
1737714960000|2025-01-24 10:36:00|24612.93|24532.93|24613.31|24533.31|24613.31|24533.31|24612.14|24532.14|10
1737714970000|2025-01-24 10:36:10|24613.43|24533.43|24619.39|24539.39|24619.39|24539.39|24613.43|24533.43|10
1737714980000|2025-01-24 10:36:20|24619.38|24539.38|24615.23|24535.23|24619.89|24539.89|24615.23|24535.23|10
1737714990000|2025-01-24 10:36:30|24614.82|24534.82|24618.04|24538.04|24618.17|24538.17|24614.82|24534.82|10
1737715000000|2025-01-24 10:36:40|24618.16|24538.16|24618.76|24538.76|24618.87|24538.87|24617.7|24537.7|8
1737715010000|2025-01-24 10:36:50|24619.29|24539.29|24633.63|24553.63|24633.63|24553.63|24619.29|24539.29|10
1737715020000|2025-01-24 10:37:00|24634.21|24554.21|24628.31|24548.31|24635.16|24555.16|24628.31|24548.31|10
1737715030000|2025-01-24 10:37:10|24626.99|24546.99|24628.56|24548.56|24629.22|24549.22|24626.53|24546.53|10
1737715040000|2025-01-24 10:37:20|24629.35|24549.35|24625.83|24545.83|24630.06|24550.06|24625.52|24545.52|10
1737715050000|2025-01-24 10:37:30|24625.51|24545.51|24629.52|24549.52|24629.91|24549.91|24625.51|24545.51|10
1737715060000|2025-01-24 10:37:40|24629.65|24549.65|24625.11|24545.11|24631.9|24551.9|24625.11|24545.11|10
1737715070000|2025-01-24 10:37:50|24625.6|24545.6|24628.93|24548.93|24628.93|24548.93|24625.53|24545.53|10
1737715080000|2025-01-24 10:38:00|24628.54|24548.54|24627.76|24547.76|24628.91|24548.91|24627.56|24547.56|10
1737715090000|2025-01-24 10:38:10|24628.26|24548.26|24628.81|24548.81|24629.25|24549.25|24627.56|24547.56|10
1737715100000|2025-01-24 10:38:20|24630.31|24550.31|24626.4|24546.4|24632.49|24552.49|24626.4|24546.4|10
1737715110000|2025-01-24 10:38:30|24626.09|24546.09|24631.65|24551.65|24631.65|24551.65|24625.72|24545.72|10
1737715120000|2025-01-24 10:38:40|24629.93|24549.93|24630.63|24550.63|24630.8|24550.8|24629.93|24549.93|10
1737715130000|2025-01-24 10:38:50|24630|24550|24629.89|24549.89|24630.92|24550.92|24629.89|24549.89|9
1737715140000|2025-01-24 10:39:00|24629.4|24549.4|24630.22|24550.22|24630.22|24550.22|24628.74|24548.74|10
1737715150000|2025-01-24 10:39:10|24630.21|24550.21|24626.61|24546.61|24630.21|24550.21|24626.45|24546.45|10
1737715160000|2025-01-24 10:39:20|24626.62|24546.62|24628.25|24548.25|24628.25|24548.25|24626.04|24546.04|10
1737715170000|2025-01-24 10:39:30|24628.71|24548.71|24645.19|24565.19|24645.67|24565.67|24628.55|24548.55|10
1737715180000|2025-01-24 10:39:40|24645.26|24565.26|24648.18|24568.18|24648.18|24568.18|24645.26|24565.26|10
1737715190000|2025-01-24 10:39:50|24649.17|24569.17|24650.52|24570.52|24650.52|24570.52|24649.09|24569.09|10
1737715200000|2025-01-24 10:40:00|24650.76|24570.76|24651.64|24571.64|24652.31|24572.31|24650.76|24570.76|10
1737715210000|2025-01-24 10:40:10|24649.4|24569.4|24654.72|24574.72|24655.06|24575.06|24647.86|24567.86|10
1737715220000|2025-01-24 10:40:20|24654.52|24574.52|24656.71|24576.71|24656.71|24576.71|24654.32|24574.32|10
1737715230000|2025-01-24 10:40:30|24657.22|24577.22|24659.23|24579.23|24659.74|24579.74|24657.09|24577.09|10
1737715240000|2025-01-24 10:40:40|24658.52|24578.52|24655.13|24575.13|24658.7|24578.7|24655.13|24575.13|9
1737715250000|2025-01-24 10:40:50|24654.79|24574.79|24647.45|24567.45|24655.03|24575.03|24647.45|24567.45|10
1737715260000|2025-01-24 10:41:00|24647.5|24567.5|24645.93|24565.93|24647.56|24567.56|24645.3|24565.3|9
1737715270000|2025-01-24 10:41:10|24646.08|24566.08|24648.64|24568.64|24648.64|24568.64|24646.08|24566.08|10
1737715280000|2025-01-24 10:41:20|24648.6|24568.6|24652.44|24572.44|24652.44|24572.44|24647.88|24567.88|9
1737715290000|2025-01-24 10:41:30|24652.59|24572.59|24658.92|24578.92|24658.92|24578.92|24652.56|24572.56|10
1737715300000|2025-01-24 10:41:40|24659.2|24579.2|24663.87|24583.87|24664.86|24584.86|24659.2|24579.2|10
1737715310000|2025-01-24 10:41:50|24665.14|24585.14|24664.49|24584.49|24665.26|24585.26|24664.49|24584.49|10
1737715320000|2025-01-24 10:42:00|24664.21|24584.21|24664.91|24584.91|24665.09|24585.09|24664.14|24584.14|10
1737715330000|2025-01-24 10:42:10|24664.98|24584.98|24665.51|24585.51|24665.51|24585.51|24664.03|24584.03|10
1737715340000|2025-01-24 10:42:20|24666.15|24586.15|24666.25|24586.25|24666.88|24586.88|24665.98|24585.98|10
1737715350000|2025-01-24 10:42:30|24666.5|24586.5|24669.77|24589.77|24669.91|24589.91|24666.5|24586.5|10
1737715360000|2025-01-24 10:42:40|24669.8|24589.8|24671.18|24591.18|24671.27|24591.27|24669.37|24589.37|9
1737715370000|2025-01-24 10:42:50|24670.45|24590.45|24671.05|24591.05|24671.05|24591.05|24670.29|24590.29|10
1737715380000|2025-01-24 10:43:00|24671.18|24591.18|24668.06|24588.06|24671.19|24591.19|24667.37|24587.37|10
1737715390000|2025-01-24 10:43:10|24668.4|24588.4|24663.29|24583.29|24668.4|24588.4|24663.29|24583.29|10
1737715400000|2025-01-24 10:43:20|24663.34|24583.34|24663.51|24583.51|24664.45|24584.45|24663.22|24583.22|10
1737715410000|2025-01-24 10:43:30|24663.6|24583.6|24662.42|24582.42|24663.63|24583.63|24662.42|24582.42|10
1737715420000|2025-01-24 10:43:40|24662.33|24582.33|24662.87|24582.87|24662.87|24582.87|24661.9|24581.9|10
1737715430000|2025-01-24 10:43:50|24662.92|24582.92|24661.19|24581.19|24662.92|24582.92|24660.74|24580.74|10
1737715440000|2025-01-24 10:44:00|24659.21|24579.21|24662.72|24582.72|24662.79|24582.79|24659.21|24579.21|9
1737715450000|2025-01-24 10:44:10|24662.68|24582.68|24662.12|24582.12|24662.79|24582.79|24661.98|24581.98|9
1737715460000|2025-01-24 10:44:20|24663.81|24583.81|24661.36|24581.36|24663.81|24583.81|24660.34|24580.34|10
1737715470000|2025-01-24 10:44:30|24661.35|24581.35|24658.5|24578.5|24661.35|24581.35|24658.1|24578.1|10
1737715480000|2025-01-24 10:44:40|24658.49|24578.49|24659.95|24579.95|24659.95|24579.95|24658.04|24578.04|10
1737715490000|2025-01-24 10:44:50|24659.85|24579.85|24657.62|24577.62|24659.96|24579.96|24656.95|24576.95|10
1737715500000|2025-01-24 10:45:00|24658.47|24578.47|24657.41|24577.41|24658.76|24578.76|24657.41|24577.41|10
1737715510000|2025-01-24 10:45:10|24657.32|24577.32|24646.9|24566.9|24657.32|24577.32|24646.9|24566.9|9
1737715520000|2025-01-24 10:45:20|24642.76|24562.76|24642.38|24562.38|24642.76|24562.76|24637.71|24557.71|10
1737715530000|2025-01-24 10:45:30|24642.42|24562.42|24640.84|24560.84|24642.42|24562.42|24640.77|24560.77|10
1737715540000|2025-01-24 10:45:40|24640.67|24560.67|24636.36|24556.36|24640.71|24560.71|24635.37|24555.37|10
1737715550000|2025-01-24 10:45:50|24636.18|24556.18|24629.66|24549.66|24636.32|24556.32|24629.66|24549.66|10
1737715560000|2025-01-24 10:46:00|24628.46|24548.46|24619.45|24539.45|24628.46|24548.46|24619.45|24539.45|10
1737715570000|2025-01-24 10:46:10|24619.48|24539.48|24617.16|24537.16|24620.08|24540.08|24617.16|24537.16|10
1737715580000|2025-01-24 10:46:20|24617.19|24537.19|24615.12|24535.12|24617.27|24537.27|24614.7|24534.7|10
1737715590000|2025-01-24 10:46:30|24614.85|24534.85|24608.78|24528.78|24614.85|24534.85|24608.78|24528.78|10
1737715600000|2025-01-24 10:46:40|24609.41|24529.41|24606.17|24526.17|24609.47|24529.47|24605.66|24525.66|9
1737715610000|2025-01-24 10:46:50|24605.92|24525.92|24603.83|24523.83|24607.69|24527.69|24603.83|24523.83|10
1737715620000|2025-01-24 10:47:00|24603.94|24523.94|24607|24527|24607.09|24527.09|24603.94|24523.94|10
1737715630000|2025-01-24 10:47:10|24607.26|24527.26|24607.22|24527.22|24608.12|24528.12|24606.77|24526.77|10
1737715640000|2025-01-24 10:47:20|24607.64|24527.64|24607.78|24527.78|24607.88|24527.88|24606.44|24526.44|10
1737715650000|2025-01-24 10:47:30|24609.41|24529.41|24608.19|24528.19|24610.13|24530.13|24608.19|24528.19|10
1737715660000|2025-01-24 10:47:40|24608.37|24528.37|24609.52|24529.52|24609.52|24529.52|24608.2|24528.2|10
1737715670000|2025-01-24 10:47:50|24609.08|24529.08|24607.04|24527.04|24609.08|24529.08|24606.81|24526.81|10
1737715680000|2025-01-24 10:48:00|24606.99|24526.99|24606.5|24526.5|24606.99|24526.99|24605.86|24525.86|10
1737715690000|2025-01-24 10:48:10|24606.58|24526.58|24606.08|24526.08|24608.74|24528.74|24606.08|24526.08|10
1737715700000|2025-01-24 10:48:20|24606.27|24526.27|24605.84|24525.84|24606.38|24526.38|24605.84|24525.84|9
1737715710000|2025-01-24 10:48:30|24605.86|24525.86|24604.29|24524.29|24607.45|24527.45|24604.29|24524.29|10
1737715720000|2025-01-24 10:48:40|24604.72|24524.72|24595.72|24515.72|24604.81|24524.81|24595.72|24515.72|10
1737715730000|2025-01-24 10:48:50|24590.57|24510.57|24591.41|24511.41|24594.96|24514.96|24590.12|24510.12|10
1737715740000|2025-01-24 10:49:00|24591.74|24511.74|24591.94|24511.94|24592.99|24512.99|24591.74|24511.74|10
1737715750000|2025-01-24 10:49:10|24592.79|24512.79|24593.49|24513.49|24593.49|24513.49|24592.79|24512.79|10
1737715760000|2025-01-24 10:49:20|24593.91|24513.91|24594.59|24514.59|24595.41|24515.41|24593.91|24513.91|10
1737715770000|2025-01-24 10:49:30|24594.38|24514.38|24594.36|24514.36|24595.19|24515.19|24593.27|24513.27|10
1737715780000|2025-01-24 10:49:40|24594.76|24514.76|24595.16|24515.16|24595.16|24515.16|24594.12|24514.12|10
1737715790000|2025-01-24 10:49:50|24594.77|24514.77|24593.01|24513.01|24594.83|24514.83|24593.01|24513.01|10
1737715800000|2025-01-24 10:50:00|24593.26|24513.26|24590.52|24510.52|24593.96|24513.96|24590.52|24510.52|10
1737715810000|2025-01-24 10:50:10|24590.72|24510.72|24592.86|24512.86|24592.86|24512.86|24589.92|24509.92|10
1737715820000|2025-01-24 10:50:20|24593.09|24513.09|24594.17|24514.17|24594.17|24514.17|24592.83|24512.83|10
1737715830000|2025-01-24 10:50:30|24594.41|24514.41|24594.83|24514.83|24596.27|24516.27|24594.32|24514.32|10
1737715840000|2025-01-24 10:50:40|24594.9|24514.9|24596.52|24516.52|24596.52|24516.52|24594.75|24514.75|10
1737715850000|2025-01-24 10:50:50|24596.63|24516.63|24599.41|24519.41|24599.41|24519.41|24596.63|24516.63|10
1737715860000|2025-01-24 10:51:00|24599.73|24519.73|24602.37|24522.37|24603.41|24523.41|24599.73|24519.73|9
1737715870000|2025-01-24 10:51:10|24601.74|24521.74|24601.25|24521.25|24602.31|24522.31|24601.25|24521.25|10
1737715880000|2025-01-24 10:51:20|24601.06|24521.06|24601.75|24521.75|24601.75|24521.75|24601.06|24521.06|9
1737715890000|2025-01-24 10:51:30|24601.78|24521.78|24605.22|24525.22|24605.22|24525.22|24601.76|24521.76|10
1737715900000|2025-01-24 10:51:40|24606.19|24526.19|24606.94|24526.94|24607.15|24527.15|24606.19|24526.19|10
1737715910000|2025-01-24 10:51:50|24606.96|24526.96|24611.65|24531.65|24613.8|24533.8|24606.96|24526.96|10
1737715920000|2025-01-24 10:52:00|24611.63|24531.63|24614.07|24534.07|24614.07|24534.07|24611.63|24531.63|10
1737715930000|2025-01-24 10:52:10|24614.16|24534.16|24615.98|24535.98|24616.19|24536.19|24614.16|24534.16|10
1737715940000|2025-01-24 10:52:20|24616.06|24536.06|24617.1|24537.1|24617.1|24537.1|24616.06|24536.06|10
1737715950000|2025-01-24 10:52:30|24617.24|24537.24|24618.72|24538.72|24619|24539|24617.22|24537.22|10
1737715960000|2025-01-24 10:52:40|24618.66|24538.66|24618.99|24538.99|24619.44|24539.44|24617.88|24537.88|10
1737715970000|2025-01-24 10:52:50|24618.82|24538.82|24617.87|24537.87|24618.82|24538.82|24617.8|24537.8|8
1737715980000|2025-01-24 10:53:00|24617.75|24537.75|24619.11|24539.11|24619.11|24539.11|24617.29|24537.29|9
1737715990000|2025-01-24 10:53:10|24619.39|24539.39|24616.3|24536.3|24619.63|24539.63|24616.22|24536.22|10
1737716000000|2025-01-24 10:53:20|24615.55|24535.55|24616.08|24536.08|24616.36|24536.36|24615.44|24535.44|9
1737716010000|2025-01-24 10:53:30|24616.49|24536.49|24616.03|24536.03|24616.61|24536.61|24615.65|24535.65|10
1737716020000|2025-01-24 10:53:40|24616.18|24536.18|24617|24537|24617.58|24537.58|24616.16|24536.16|9
1737716030000|2025-01-24 10:53:50|24616.89|24536.89|24616.89|24536.89|24616.92|24536.92|24616.36|24536.36|8
1737716040000|2025-01-24 10:54:00|24616.93|24536.93|24617.89|24537.89|24618.27|24538.27|24616.82|24536.82|10
1737716050000|2025-01-24 10:54:10|24618.23|24538.23|24620.73|24540.73|24620.78|24540.78|24618.23|24538.23|10
1737716060000|2025-01-24 10:54:20|24621.09|24541.09|24622.65|24542.65|24622.78|24542.78|24620.57|24540.57|10
1737716070000|2025-01-24 10:54:30|24622.64|24542.64|24622.24|24542.24|24622.64|24542.64|24621.64|24541.64|10
1737716080000|2025-01-24 10:54:40|24622.49|24542.49|24621.69|24541.69|24622.49|24542.49|24620.19|24540.19|10
1737716090000|2025-01-24 10:54:50|24621.91|24541.91|24623.64|24543.64|24623.64|24543.64|24621.91|24541.91|10
1737716100000|2025-01-24 10:55:00|24623.74|24543.74|24623.17|24543.17|24624.7|24544.7|24623.17|24543.17|10
1737716110000|2025-01-24 10:55:10|24622.92|24542.92|24627.58|24547.58|24627.58|24547.58|24622.92|24542.92|10
1737716120000|2025-01-24 10:55:20|24627.49|24547.49|24628.74|24548.74|24628.74|24548.74|24627.49|24547.49|9
1737716130000|2025-01-24 10:55:30|24628.85|24548.85|24630.53|24550.53|24630.53|24550.53|24628.71|24548.71|10
1737716140000|2025-01-24 10:55:40|24630.58|24550.58|24629.83|24549.83|24630.61|24550.61|24629.83|24549.83|10
1737716150000|2025-01-24 10:55:50|24629.73|24549.73|24629.03|24549.03|24629.99|24549.99|24629.03|24549.03|8
1737716160000|2025-01-24 10:56:00|24629.05|24549.05|24628.92|24548.92|24629.14|24549.14|24628.74|24548.74|9
1737716170000|2025-01-24 10:56:10|24628.85|24548.85|24629.38|24549.38|24629.38|24549.38|24628.85|24548.85|8
1737716180000|2025-01-24 10:56:20|24629.57|24549.57|24630.14|24550.14|24630.14|24550.14|24629.37|24549.37|8
1737716190000|2025-01-24 10:56:30|24630.19|24550.19|24631.1|24551.1|24631.1|24551.1|24629.86|24549.86|10
1737716200000|2025-01-24 10:56:40|24632.2|24552.2|24635.06|24555.06|24635.06|24555.06|24632.2|24552.2|9
1737716210000|2025-01-24 10:56:50|24634.64|24554.64|24637.24|24557.24|24637.24|24557.24|24634.58|24554.58|10
1737716220000|2025-01-24 10:57:00|24637.31|24557.31|24638.25|24558.25|24638.25|24558.25|24636.68|24556.68|10
1737716230000|2025-01-24 10:57:10|24638.41|24558.41|24640.72|24560.72|24640.72|24560.72|24638.29|24558.29|10
1737716240000|2025-01-24 10:57:20|24640.78|24560.78|24640.5|24560.5|24640.86|24560.86|24639.42|24559.42|10
1737716250000|2025-01-24 10:57:30|24641.04|24561.04|24642.82|24562.82|24642.86|24562.86|24641.04|24561.04|9
1737716260000|2025-01-24 10:57:40|24642.57|24562.57|24644.17|24564.17|24644.17|24564.17|24642.57|24562.57|9
1737716270000|2025-01-24 10:57:50|24644.65|24564.65|24647.32|24567.32|24647.32|24567.32|24644.65|24564.65|10
1737716280000|2025-01-24 10:58:00|24647.35|24567.35|24649.48|24569.48|24649.56|24569.56|24647.24|24567.24|10
1737716290000|2025-01-24 10:58:10|24649.56|24569.56|24650.82|24570.82|24650.92|24570.92|24649.56|24569.56|10
1737716300000|2025-01-24 10:58:20|24650.83|24570.83|24656.28|24576.28|24656.28|24576.28|24650.83|24570.83|10
1737716310000|2025-01-24 10:58:30|24656.37|24576.37|24657.11|24577.11|24657.85|24577.85|24656.37|24576.37|10
1737716320000|2025-01-24 10:58:40|24657.5|24577.5|24660.29|24580.29|24660.29|24580.29|24657.5|24577.5|10
1737716330000|2025-01-24 10:58:50|24660.3|24580.3|24663.27|24583.27|24665.54|24585.54|24660.3|24580.3|10
1737716340000|2025-01-24 10:59:00|24663.08|24583.08|24661.95|24581.95|24664.09|24584.09|24661.95|24581.95|9
1737716350000|2025-01-24 10:59:10|24661.97|24581.97|24661.6|24581.6|24661.97|24581.97|24660.73|24580.73|10
1737716360000|2025-01-24 10:59:20|24661.29|24581.29|24661.71|24581.71|24661.71|24581.71|24660.72|24580.72|9
1737716370000|2025-01-24 10:59:30|24661.74|24581.74|24666.19|24586.19|24666.66|24586.66|24661.74|24581.74|10
1737716380000|2025-01-24 10:59:40|24665.12|24585.12|24663.52|24583.52|24665.26|24585.26|24663.52|24583.52|10
1737716390000|2025-01-24 10:59:50|24663.34|24583.34|24662.26|24582.26|24663.34|24583.34|24661.31|24581.31|10
1737716400000|2025-01-24 11:00:00|24662.32|24582.32|24663.53|24583.53|24663.97|24583.97|24662.32|24582.32|9
1737716410000|2025-01-24 11:00:10|24662.76|24582.76|24662.28|24582.28|24663.01|24583.01|24661.86|24581.86|9
1737716420000|2025-01-24 11:00:20|24663.01|24583.01|24665.32|24585.32|24665.32|24585.32|24662.9|24582.9|10
1737716430000|2025-01-24 11:00:30|24665.59|24585.59|24667.16|24587.16|24668.1|24588.1|24664.77|24584.77|10
1737716440000|2025-01-24 11:00:40|24667.32|24587.32|24666.15|24586.15|24667.32|24587.32|24666.15|24586.15|10
1737716450000|2025-01-24 11:00:50|24665.45|24585.45|24667.77|24587.77|24669.03|24589.03|24664.57|24584.57|9
1737716460000|2025-01-24 11:01:00|24667.61|24587.61|24661.89|24581.89|24667.61|24587.61|24660.48|24580.48|10
1737716470000|2025-01-24 11:01:10|24662.54|24582.54|24667.54|24587.54|24669.03|24589.03|24662.54|24582.54|10
1737716480000|2025-01-24 11:01:20|24667.61|24587.61|24668.37|24588.37|24668.37|24588.37|24666.79|24586.79|10
1737716490000|2025-01-24 11:01:30|24668.48|24588.48|24670.44|24590.44|24670.44|24590.44|24668.36|24588.36|10
1737716500000|2025-01-24 11:01:40|24670.23|24590.23|24671.17|24591.17|24671.59|24591.59|24670.23|24590.23|10
1737716510000|2025-01-24 11:01:50|24670.88|24590.88|24664.29|24584.29|24670.88|24590.88|24664.03|24584.03|10
1737716520000|2025-01-24 11:02:00|24662.62|24582.62|24674.27|24594.27|24674.48|24594.48|24662.23|24582.23|10
1737716530000|2025-01-24 11:02:10|24674.26|24594.26|24668.48|24588.48|24675.41|24595.41|24668.48|24588.48|10
1737716540000|2025-01-24 11:02:20|24667.96|24587.96|24666.97|24586.97|24669.82|24589.82|24666.97|24586.97|10
1737716550000|2025-01-24 11:02:30|24666.5|24586.5|24660.43|24580.43|24666.5|24586.5|24660.43|24580.43|10
1737716560000|2025-01-24 11:02:40|24659.97|24579.97|24659.13|24579.13|24659.97|24579.97|24658.92|24578.92|10
1737716570000|2025-01-24 11:02:50|24659.21|24579.21|24660.31|24580.31|24660.67|24580.67|24659.21|24579.21|10
1737716580000|2025-01-24 11:03:00|24660.89|24580.89|24661.31|24581.31|24661.32|24581.32|24660.42|24580.42|9
1737716590000|2025-01-24 11:03:10|24660.85|24580.85|24659.92|24579.92|24660.85|24580.85|24659.34|24579.34|9
1737716600000|2025-01-24 11:03:20|24660|24580|24660.03|24580.03|24660.23|24580.23|24659.7|24579.7|10
1737716610000|2025-01-24 11:03:30|24660.24|24580.24|24658.97|24578.97|24660.24|24580.24|24658.02|24578.02|10
1737716620000|2025-01-24 11:03:40|24658.45|24578.45|24657.86|24577.86|24658.53|24578.53|24657.86|24577.86|10
1737716630000|2025-01-24 11:03:50|24657.87|24577.87|24655.94|24575.94|24657.87|24577.87|24655.84|24575.84|8
1737716640000|2025-01-24 11:04:00|24656.16|24576.16|24656.1|24576.1|24656.16|24576.16|24655.43|24575.43|10
1737716650000|2025-01-24 11:04:10|24656.75|24576.75|24657.07|24577.07|24657.07|24577.07|24656.19|24576.19|10
1737716660000|2025-01-24 11:04:20|24657.09|24577.09|24656.45|24576.45|24657.51|24577.51|24656.27|24576.27|10
1737716670000|2025-01-24 11:04:30|24656.34|24576.34|24656.26|24576.26|24656.7|24576.7|24655.78|24575.78|10
1737716680000|2025-01-24 11:04:40|24656.07|24576.07|24658.24|24578.24|24658.31|24578.31|24655.96|24575.96|9
1737716690000|2025-01-24 11:04:50|24658.27|24578.27|24658.15|24578.15|24658.58|24578.58|24658.15|24578.15|10
1737716700000|2025-01-24 11:05:00|24657.05|24577.05|24658.69|24578.69|24658.69|24578.69|24655.71|24575.71|10
1737716710000|2025-01-24 11:05:10|24658.98|24578.98|24660.19|24580.19|24660.25|24580.25|24658.75|24578.75|10
1737716720000|2025-01-24 11:05:20|24660.43|24580.43|24660.57|24580.57|24661|24581|24660.16|24580.16|9
1737716730000|2025-01-24 11:05:30|24660.36|24580.36|24654.68|24574.68|24660.36|24580.36|24653.58|24573.58|10
1737716740000|2025-01-24 11:05:40|24653.58|24573.58|24654.4|24574.4|24654.4|24574.4|24653.32|24573.32|9
1737716750000|2025-01-24 11:05:50|24654.51|24574.51|24654.02|24574.02|24654.79|24574.79|24653.94|24573.94|8
1737716760000|2025-01-24 11:06:00|24654.04|24574.04|24653.96|24573.96|24654.04|24574.04|24653.02|24573.02|10
1737716770000|2025-01-24 11:06:10|24654.09|24574.09|24654.23|24574.23|24654.69|24574.69|24653.69|24573.69|10
1737716780000|2025-01-24 11:06:20|24654.59|24574.59|24654.27|24574.27|24655.02|24575.02|24653.99|24573.99|10
1737716790000|2025-01-24 11:06:30|24654.35|24574.35|24653.89|24573.89|24654.62|24574.62|24653.89|24573.89|9
1737716800000|2025-01-24 11:06:40|24653.92|24573.92|24655.2|24575.2|24655.2|24575.2|24653.81|24573.81|10
1737716810000|2025-01-24 11:06:50|24655.09|24575.09|24657.77|24577.77|24657.77|24577.77|24655.05|24575.05|10
1737716820000|2025-01-24 11:07:00|24657.88|24577.88|24657.53|24577.53|24658.7|24578.7|24656.97|24576.97|10
1737716830000|2025-01-24 11:07:10|24657.48|24577.48|24656.82|24576.82|24657.99|24577.99|24656.82|24576.82|10
1737716840000|2025-01-24 11:07:20|24656.83|24576.83|24656.76|24576.76|24656.87|24576.87|24656.36|24576.36|10
1737716850000|2025-01-24 11:07:30|24656.65|24576.65|24656.63|24576.63|24656.72|24576.72|24656.48|24576.48|9
1737716860000|2025-01-24 11:07:40|24656.58|24576.58|24655.62|24575.62|24656.58|24576.58|24655.54|24575.54|10
1737716870000|2025-01-24 11:07:50|24655.6|24575.6|24655.22|24575.22|24656.26|24576.26|24655.22|24575.22|10
1737716880000|2025-01-24 11:08:00|24655.19|24575.19|24658.05|24578.05|24658.05|24578.05|24655.13|24575.13|10
1737716890000|2025-01-24 11:08:10|24658.33|24578.33|24659.76|24579.76|24659.76|24579.76|24657.66|24577.66|10
1737716900000|2025-01-24 11:08:20|24659.93|24579.93|24661.49|24581.49|24661.49|24581.49|24655.22|24575.22|10
1737716910000|2025-01-24 11:08:30|24660.85|24580.85|24656.82|24576.82|24661.57|24581.57|24656.82|24576.82|10
1737716920000|2025-01-24 11:08:40|24650.63|24570.63|24649.76|24569.76|24650.63|24570.63|24649.57|24569.57|10
1737716930000|2025-01-24 11:08:50|24649.02|24569.02|24650.42|24570.42|24650.48|24570.48|24649.02|24569.02|9
1737716940000|2025-01-24 11:09:00|24650.21|24570.21|24649.17|24569.17|24650.39|24570.39|24649.15|24569.15|9
1737716950000|2025-01-24 11:09:10|24649.15|24569.15|24647.65|24567.65|24649.15|24569.15|24647.65|24567.65|10
1737716960000|2025-01-24 11:09:20|24648.29|24568.29|24650.88|24570.88|24650.88|24570.88|24646.15|24566.15|10
1737716970000|2025-01-24 11:09:30|24650.76|24570.76|24650.1|24570.1|24651.04|24571.04|24650.1|24570.1|9
1737716980000|2025-01-24 11:09:40|24650.07|24570.07|24649.87|24569.87|24650.08|24570.08|24649.63|24569.63|10
1737716990000|2025-01-24 11:09:50|24649.76|24569.76|24650.54|24570.54|24650.93|24570.93|24649.76|24569.76|9
1737717000000|2025-01-24 11:10:00|24650.4|24570.4|24650.46|24570.46|24650.73|24570.73|24650.18|24570.18|10
1737717010000|2025-01-24 11:10:10|24650.53|24570.53|24646.49|24566.49|24650.7|24570.7|24645.69|24565.69|10
1737717020000|2025-01-24 11:10:20|24646.48|24566.48|24643.66|24563.66|24646.5|24566.5|24643.66|24563.66|10
1737717030000|2025-01-24 11:10:30|24643.35|24563.35|24652.17|24572.17|24652.17|24572.17|24643.35|24563.35|10
1737717040000|2025-01-24 11:10:40|24652.07|24572.07|24649.91|24569.91|24652.31|24572.31|24649.91|24569.91|10
1737717050000|2025-01-24 11:10:50|24648.39|24568.39|24647.44|24567.44|24648.39|24568.39|24647.03|24567.03|10
1737717060000|2025-01-24 11:11:00|24647.51|24567.51|24648.15|24568.15|24648.28|24568.28|24647.51|24567.51|10
1737717070000|2025-01-24 11:11:10|24647.95|24567.95|24646.39|24566.39|24647.95|24567.95|24646.11|24566.11|10
1737717080000|2025-01-24 11:11:20|24647.42|24567.42|24647.81|24567.81|24648.44|24568.44|24647.13|24567.13|10
1737717090000|2025-01-24 11:11:30|24647.94|24567.94|24648.37|24568.37|24648.51|24568.51|24647.46|24567.46|10
1737717100000|2025-01-24 11:11:40|24648.42|24568.42|24648.2|24568.2|24648.64|24568.64|24647.97|24567.97|10
1737717110000|2025-01-24 11:11:50|24648.1|24568.1|24648.08|24568.08|24648.75|24568.75|24647.79|24567.79|9
1737717120000|2025-01-24 11:12:00|24646.81|24566.81|24650.7|24570.7|24650.7|24570.7|24646.81|24566.81|10
1737717130000|2025-01-24 11:12:10|24655.33|24575.33|24652.41|24572.41|24655.33|24575.33|24651.19|24571.19|10
1737717140000|2025-01-24 11:12:20|24653.42|24573.42|24654.09|24574.09|24654.09|24574.09|24652.5|24572.5|10
1737717150000|2025-01-24 11:12:30|24654.13|24574.13|24651.52|24571.52|24654.13|24574.13|24651.52|24571.52|10
1737717160000|2025-01-24 11:12:40|24651.62|24571.62|24650.05|24570.05|24651.62|24571.62|24650.05|24570.05|9
1737717170000|2025-01-24 11:12:50|24649.9|24569.9|24648.7|24568.7|24649.9|24569.9|24648.18|24568.18|10
1737717180000|2025-01-24 11:13:00|24648.79|24568.79|24648.5|24568.5|24649.82|24569.82|24648.42|24568.42|10
1737717190000|2025-01-24 11:13:10|24648.44|24568.44|24648.36|24568.36|24649.37|24569.37|24648.23|24568.23|10
1737717200000|2025-01-24 11:13:20|24648.34|24568.34|24647.24|24567.24|24648.34|24568.34|24647.24|24567.24|10
1737717210000|2025-01-24 11:13:30|24647.34|24567.34|24648.16|24568.16|24648.16|24568.16|24646.19|24566.19|10
1737717220000|2025-01-24 11:13:40|24647.93|24567.93|24648.62|24568.62|24648.62|24568.62|24647.93|24567.93|10
1737717230000|2025-01-24 11:13:50|24648.26|24568.26|24650.1|24570.1|24650.1|24570.1|24648.2|24568.2|10
1737717240000|2025-01-24 11:14:00|24650.14|24570.14|24655.95|24575.95|24655.95|24575.95|24650.14|24570.14|10
1737717250000|2025-01-24 11:14:10|24655.41|24575.41|24655.01|24575.01|24655.72|24575.72|24655.01|24575.01|9
1737717260000|2025-01-24 11:14:20|24654.99|24574.99|24653.61|24573.61|24655.01|24575.01|24653.58|24573.58|9
1737717270000|2025-01-24 11:14:30|24653.56|24573.56|24653.77|24573.77|24653.81|24573.81|24653.05|24573.05|10
1737717280000|2025-01-24 11:14:40|24653.52|24573.52|24652.99|24572.99|24654.2|24574.2|24652.99|24572.99|9
1737717290000|2025-01-24 11:14:50|24653.35|24573.35|24652.73|24572.73|24653.35|24573.35|24652.2|24572.2|9
1737717300000|2025-01-24 11:15:00|24652.68|24572.68|24655.78|24575.78|24655.78|24575.78|24652.67|24572.67|10
1737717310000|2025-01-24 11:15:10|24656.84|24576.84|24656.97|24576.97|24658|24578|24656.84|24576.84|10
1737717320000|2025-01-24 11:15:20|24656.92|24576.92|24657.11|24577.11|24657.38|24577.38|24656.3|24576.3|9
1737717330000|2025-01-24 11:15:30|24657.17|24577.17|24656.8|24576.8|24657.32|24577.32|24656.15|24576.15|9
1737717340000|2025-01-24 11:15:40|24656.76|24576.76|24659.86|24579.86|24659.86|24579.86|24656.68|24576.68|10
1737717350000|2025-01-24 11:15:50|24660.17|24580.17|24657.47|24577.47|24660.17|24580.17|24656.38|24576.38|9
1737717360000|2025-01-24 11:16:00|24656.97|24576.97|24657.17|24577.17|24657.41|24577.41|24656.32|24576.32|10
1737717370000|2025-01-24 11:16:10|24658.25|24578.25|24661.24|24581.24|24661.27|24581.27|24658.25|24578.25|10
1737717380000|2025-01-24 11:16:20|24660.8|24580.8|24666.22|24586.22|24666.22|24586.22|24660.8|24580.8|10
1737717390000|2025-01-24 11:16:30|24666.34|24586.34|24663.1|24583.1|24667.7|24587.7|24663.1|24583.1|10
1737717400000|2025-01-24 11:16:40|24662.41|24582.41|24665.38|24585.38|24665.38|24585.38|24662.41|24582.41|10
1737717410000|2025-01-24 11:16:50|24665.48|24585.48|24666.23|24586.23|24666.42|24586.42|24665.48|24585.48|9
1737717420000|2025-01-24 11:17:00|24671.24|24591.24|24672.43|24592.43|24672.46|24592.46|24671.21|24591.21|10
1737717430000|2025-01-24 11:17:10|24672.38|24592.38|24671.85|24591.85|24672.38|24592.38|24671.58|24591.58|10
1737717440000|2025-01-24 11:17:20|24672.32|24592.32|24674.34|24594.34|24674.59|24594.59|24672.07|24592.07|10
1737717450000|2025-01-24 11:17:30|24674.18|24594.18|24676.17|24596.17|24676.17|24596.17|24674.18|24594.18|10
1737717460000|2025-01-24 11:17:40|24676.39|24596.39|24681.02|24601.02|24681.02|24601.02|24676.39|24596.39|10
1737717470000|2025-01-24 11:17:50|24680.04|24600.04|24682.69|24602.69|24682.69|24602.69|24679.24|24599.24|10
1737717480000|2025-01-24 11:18:00|24682.97|24602.97|24683.74|24603.74|24683.74|24603.74|24682.47|24602.47|10
1737717490000|2025-01-24 11:18:10|24683.08|24603.08|24679.83|24599.83|24683.08|24603.08|24679.83|24599.83|9
1737717500000|2025-01-24 11:18:20|24682.76|24602.76|24682.59|24602.59|24682.76|24602.76|24679.95|24599.95|10
1737717510000|2025-01-24 11:18:30|24682.57|24602.57|24676.97|24596.97|24682.57|24602.57|24676.97|24596.97|10
1737717520000|2025-01-24 11:18:40|24676.11|24596.11|24675.64|24595.64|24676.7|24596.7|24675.64|24595.64|10
1737717530000|2025-01-24 11:18:50|24675.26|24595.26|24674.1|24594.1|24675.26|24595.26|24673.69|24593.69|10
1737717540000|2025-01-24 11:19:00|24673.88|24593.88|24670.51|24590.51|24673.88|24593.88|24669.99|24589.99|9
1737717550000|2025-01-24 11:19:10|24670.52|24590.52|24669.37|24589.37|24670.59|24590.59|24669.37|24589.37|10
1737717560000|2025-01-24 11:19:20|24669.38|24589.38|24669.76|24589.76|24669.95|24589.95|24668.84|24588.84|9
1737717570000|2025-01-24 11:19:30|24669.41|24589.41|24677.24|24597.24|24677.26|24597.26|24669.19|24589.19|10
1737717580000|2025-01-24 11:19:40|24677.28|24597.28|24678.24|24598.24|24678.24|24598.24|24675.44|24595.44|10
1737717590000|2025-01-24 11:19:50|24678.02|24598.02|24678.19|24598.19|24678.34|24598.34|24677.67|24597.67|10
1737717600000|2025-01-24 11:20:00|24678.13|24598.13|24678.28|24598.28|24678.28|24598.28|24676.91|24596.91|9
1737717610000|2025-01-24 11:20:10|24678.17|24598.17|24674.5|24594.5|24678.55|24598.55|24674.5|24594.5|10
1737717620000|2025-01-24 11:20:20|24674.51|24594.51|24674.19|24594.19|24674.51|24594.51|24673.9|24593.9|9
1737717630000|2025-01-24 11:20:30|24674.34|24594.34|24674.33|24594.33|24674.39|24594.39|24673.97|24593.97|9
1737717640000|2025-01-24 11:20:40|24674.26|24594.26|24673.18|24593.18|24674.75|24594.75|24673.13|24593.13|9
1737717650000|2025-01-24 11:20:50|24673.21|24593.21|24673.26|24593.26|24673.4|24593.4|24673.16|24593.16|10
1737717660000|2025-01-24 11:21:00|24673.23|24593.23|24674.05|24594.05|24674.85|24594.85|24673.23|24593.23|10
1737717670000|2025-01-24 11:21:10|24673.08|24593.08|24674.14|24594.14|24674.18|24594.18|24673.08|24593.08|7
1737717680000|2025-01-24 11:21:20|24674.23|24594.23|24669.97|24589.97|24674.23|24594.23|24669.96|24589.96|10
1737717690000|2025-01-24 11:21:30|24668.94|24588.94|24665.92|24585.92|24669.01|24589.01|24665.92|24585.92|9
1737717700000|2025-01-24 11:21:40|24665.91|24585.91|24666.06|24586.06|24666.06|24586.06|24665.23|24585.23|10
1737717710000|2025-01-24 11:21:50|24666.3|24586.3|24665.62|24585.62|24666.46|24586.46|24665.62|24585.62|9
1737717720000|2025-01-24 11:22:00|24665.53|24585.53|24663.15|24583.15|24665.53|24585.53|24663.14|24583.14|8
1737717730000|2025-01-24 11:22:10|24663.16|24583.16|24663.26|24583.26|24663.26|24583.26|24662.43|24582.43|10
1737717740000|2025-01-24 11:22:20|24662.96|24582.96|24660.57|24580.57|24662.96|24582.96|24660.57|24580.57|10
1737717750000|2025-01-24 11:22:30|24660.53|24580.53|24660.36|24580.36|24661.12|24581.12|24660.2|24580.2|10
1737717760000|2025-01-24 11:22:40|24660.37|24580.37|24661.04|24581.04|24661.04|24581.04|24660.33|24580.33|10
1737717770000|2025-01-24 11:22:50|24661.13|24581.13|24660.2|24580.2|24662.04|24582.04|24660.2|24580.2|10
1737717780000|2025-01-24 11:23:00|24660.05|24580.05|24660.24|24580.24|24660.4|24580.4|24659.99|24579.99|10
1737717790000|2025-01-24 11:23:10|24660.33|24580.33|24657.22|24577.22|24660.43|24580.43|24656.8|24576.8|10
1737717800000|2025-01-24 11:23:20|24657.21|24577.21|24658.19|24578.19|24658.35|24578.35|24656.59|24576.59|10
1737717810000|2025-01-24 11:23:30|24657.8|24577.8|24657.05|24577.05|24657.8|24577.8|24657|24577|10
1737717820000|2025-01-24 11:23:40|24656.23|24576.23|24656.13|24576.13|24656.66|24576.66|24655.33|24575.33|9
1737717830000|2025-01-24 11:23:50|24656.29|24576.29|24658.27|24578.27|24658.71|24578.71|24656.29|24576.29|10
1737717840000|2025-01-24 11:24:00|24658.14|24578.14|24656.96|24576.96|24658.27|24578.27|24655.31|24575.31|10
1737717850000|2025-01-24 11:24:10|24656.79|24576.79|24653.61|24573.61|24657.18|24577.18|24653.61|24573.61|10
1737717860000|2025-01-24 11:24:20|24653.55|24573.55|24650.13|24570.13|24653.55|24573.55|24649.76|24569.76|8
1737717870000|2025-01-24 11:24:30|24653.56|24573.56|24652.94|24572.94|24653.79|24573.79|24652.94|24572.94|10
1737717880000|2025-01-24 11:24:40|24652.83|24572.83|24652.14|24572.14|24652.83|24572.83|24651.76|24571.76|9
1737717890000|2025-01-24 11:24:50|24652.13|24572.13|24652.88|24572.88|24652.91|24572.91|24652.13|24572.13|10
1737717900000|2025-01-24 11:25:00|24652.82|24572.82|24651.88|24571.88|24652.89|24572.89|24651.75|24571.75|9
1737717910000|2025-01-24 11:25:10|24651.39|24571.39|24650.21|24570.21|24651.39|24571.39|24650.07|24570.07|8
1737717920000|2025-01-24 11:25:20|24650.18|24570.18|24650.2|24570.2|24650.27|24570.27|24650.18|24570.18|9
1737717930000|2025-01-24 11:25:30|24650.14|24570.14|24650.18|24570.18|24650.18|24570.18|24649.76|24569.76|9
1737717940000|2025-01-24 11:25:40|24650.19|24570.19|24649.18|24569.18|24650.19|24570.19|24649.18|24569.18|10
1737717950000|2025-01-24 11:25:50|24649.57|24569.57|24644.96|24564.96|24649.57|24569.57|24644.95|24564.95|8
1737717960000|2025-01-24 11:26:00|24645.22|24565.22|24645.07|24565.07|24645.27|24565.27|24644.78|24564.78|10
1737717970000|2025-01-24 11:26:10|24644.97|24564.97|24644.42|24564.42|24645.08|24565.08|24644.42|24564.42|9
1737717980000|2025-01-24 11:26:20|24644.5|24564.5|24645.37|24565.37|24645.37|24565.37|24644.5|24564.5|9
1737717990000|2025-01-24 11:26:30|24645.38|24565.38|24645.71|24565.71|24645.75|24565.75|24644.64|24564.64|9
1737718000000|2025-01-24 11:26:40|24646.38|24566.38|24647.64|24567.64|24647.64|24567.64|24646.38|24566.38|10
1737718010000|2025-01-24 11:26:50|24648.11|24568.11|24647.84|24567.84|24648.49|24568.49|24647.6|24567.6|10
1737718020000|2025-01-24 11:27:00|24647.26|24567.26|24648.04|24568.04|24648.04|24568.04|24647.26|24567.26|10
1737718030000|2025-01-24 11:27:10|24647.81|24567.81|24648.82|24568.82|24648.82|24568.82|24647.74|24567.74|10
1737718040000|2025-01-24 11:27:20|24648.89|24568.89|24647.46|24567.46|24649.19|24569.19|24647.04|24567.04|10
1737718050000|2025-01-24 11:27:30|24647.1|24567.1|24642.18|24562.18|24647.1|24567.1|24642.18|24562.18|10
1737718060000|2025-01-24 11:27:40|24641.06|24561.06|24644.47|24564.47|24644.47|24564.47|24640.89|24560.89|10
1737718070000|2025-01-24 11:27:50|24644.34|24564.34|24644.28|24564.28|24644.66|24564.66|24644.27|24564.27|9
1737718080000|2025-01-24 11:28:00|24643.94|24563.94|24643.73|24563.73|24643.94|24563.94|24643.64|24563.64|8
1737718090000|2025-01-24 11:28:10|24643.62|24563.62|24643.92|24563.92|24643.92|24563.92|24642.93|24562.93|9
1737718100000|2025-01-24 11:28:20|24643.94|24563.94|24642.92|24562.92|24645.23|24565.23|24642.92|24562.92|10
1737718110000|2025-01-24 11:28:30|24642.64|24562.64|24642.12|24562.12|24643.06|24563.06|24642.06|24562.06|9
1737718120000|2025-01-24 11:28:40|24642.16|24562.16|24645.46|24565.46|24646.25|24566.25|24642.16|24562.16|9
1737718130000|2025-01-24 11:28:50|24645.58|24565.58|24644.21|24564.21|24646.17|24566.17|24644.21|24564.21|10
1737718140000|2025-01-24 11:29:00|24644.16|24564.16|24643.19|24563.19|24644.16|24564.16|24643.04|24563.04|10
1737718150000|2025-01-24 11:29:10|24643.13|24563.13|24643.5|24563.5|24643.54|24563.54|24642.92|24562.92|9
1737718160000|2025-01-24 11:29:20|24643.49|24563.49|24641.98|24561.98|24643.49|24563.49|24641.98|24561.98|8
1737718170000|2025-01-24 11:29:30|24641.87|24561.87|24641.17|24561.17|24641.87|24561.87|24641.17|24561.17|9
1737718180000|2025-01-24 11:29:40|24642.51|24562.51|24643.02|24563.02|24643.04|24563.04|24642.49|24562.49|10
1737718190000|2025-01-24 11:29:50|24642.66|24562.66|24642.52|24562.52|24643.01|24563.01|24642.31|24562.31|10
1737718200000|2025-01-24 11:30:00|24642.53|24562.53|24639.05|24559.05|24642.53|24562.53|24638.91|24558.91|10
1737718210000|2025-01-24 11:30:10|24641.19|24561.19|24642.89|24562.89|24642.89|24562.89|24641.19|24561.19|10
1737718220000|2025-01-24 11:30:20|24642.93|24562.93|24644.46|24564.46|24644.46|24564.46|24642.79|24562.79|9
1737718230000|2025-01-24 11:30:30|24643.43|24563.43|24642.63|24562.63|24643.43|24563.43|24642.59|24562.59|9
1737718240000|2025-01-24 11:30:40|24643.02|24563.02|24641.44|24561.44|24643.14|24563.14|24641.44|24561.44|10
1737718250000|2025-01-24 11:30:50|24641.3|24561.3|24639.27|24559.27|24641.3|24561.3|24639.27|24559.27|10
1737718260000|2025-01-24 11:31:00|24639.62|24559.62|24642.39|24562.39|24647.15|24567.15|24639.62|24559.62|9
1737718270000|2025-01-24 11:31:10|24642.49|24562.49|24641.37|24561.37|24642.49|24562.49|24640.89|24560.89|10
1737718280000|2025-01-24 11:31:20|24641.15|24561.15|24640.13|24560.13|24641.31|24561.31|24640.09|24560.09|9
1737718290000|2025-01-24 11:31:30|24639.91|24559.91|24639.82|24559.82|24640.41|24560.41|24639.45|24559.45|10
1737718300000|2025-01-24 11:31:40|24639.31|24559.31|24639.92|24559.92|24640.81|24560.81|24638.83|24558.83|10
1737718310000|2025-01-24 11:31:50|24639.29|24559.29|24639.58|24559.58|24639.9|24559.9|24639.17|24559.17|10
1737718320000|2025-01-24 11:32:00|24639.59|24559.59|24641.26|24561.26|24641.36|24561.36|24639.59|24559.59|10
1737718330000|2025-01-24 11:32:10|24641.23|24561.23|24641.44|24561.44|24641.44|24561.44|24640.78|24560.78|10
1737718340000|2025-01-24 11:32:20|24641.48|24561.48|24644.03|24564.03|24644.03|24564.03|24641.1|24561.1|10
1737718350000|2025-01-24 11:32:30|24644.31|24564.31|24646.61|24566.61|24648|24568|24644.31|24564.31|10
1737718360000|2025-01-24 11:32:40|24646.37|24566.37|24645.26|24565.26|24647.14|24567.14|24645.26|24565.26|9
1737718370000|2025-01-24 11:32:50|24644.99|24564.99|24638.64|24558.64|24644.99|24564.99|24638.64|24558.64|10
1737718380000|2025-01-24 11:33:00|24638.17|24558.17|24638.41|24558.41|24638.66|24558.66|24637.75|24557.75|8
1737718390000|2025-01-24 11:33:10|24637.59|24557.59|24635.63|24555.63|24637.59|24557.59|24635.63|24555.63|10
1737718400000|2025-01-24 11:33:20|24635.64|24555.64|24631.4|24551.4|24635.79|24555.79|24631.4|24551.4|10
1737718410000|2025-01-24 11:33:30|24631.14|24551.14|24629.75|24549.75|24631.14|24551.14|24629.65|24549.65|9
1737718420000|2025-01-24 11:33:40|24629.09|24549.09|24628.57|24548.57|24629.11|24549.11|24628.57|24548.57|10
1737718430000|2025-01-24 11:33:50|24628.62|24548.62|24631.25|24551.25|24631.25|24551.25|24628.62|24548.62|10
1737718440000|2025-01-24 11:34:00|24631.89|24551.89|24634.53|24554.53|24634.53|24554.53|24631.89|24551.89|10
1737718450000|2025-01-24 11:34:10|24635.23|24555.23|24636.31|24556.31|24636.51|24556.51|24635.23|24555.23|10
1737718460000|2025-01-24 11:34:20|24636.38|24556.38|24636.72|24556.72|24637.2|24557.2|24636.38|24556.38|10
1737718470000|2025-01-24 11:34:30|24636.59|24556.59|24634.62|24554.62|24636.59|24556.59|24634.62|24554.62|10
1737718480000|2025-01-24 11:34:40|24633.66|24553.66|24632.17|24552.17|24634.06|24554.06|24630.72|24550.72|9
1737718490000|2025-01-24 11:34:50|24632.25|24552.25|24631.59|24551.59|24632.64|24552.64|24631.59|24551.59|9
1737718500000|2025-01-24 11:35:00|24631.52|24551.52|24635.06|24555.06|24635.06|24555.06|24631.48|24551.48|9
1737718510000|2025-01-24 11:35:10|24634.88|24554.88|24638.38|24558.38|24639.61|24559.61|24634.88|24554.88|10
1737718520000|2025-01-24 11:35:20|24639.04|24559.04|24639.45|24559.45|24639.73|24559.73|24639.04|24559.04|10
1737718530000|2025-01-24 11:35:30|24639.41|24559.41|24638.76|24558.76|24639.48|24559.48|24638.57|24558.57|10
1737718540000|2025-01-24 11:35:40|24638.84|24558.84|24638.57|24558.57|24639.06|24559.06|24637.98|24557.98|10
1737718550000|2025-01-24 11:35:50|24638.46|24558.46|24638.72|24558.72|24638.93|24558.93|24638.26|24558.26|10
1737718560000|2025-01-24 11:36:00|24638.74|24558.74|24638.39|24558.39|24639.12|24559.12|24638.39|24558.39|9
1737718570000|2025-01-24 11:36:10|24638.38|24558.38|24638.32|24558.32|24638.38|24558.38|24637.76|24557.76|9
1737718580000|2025-01-24 11:36:20|24638.13|24558.13|24636.28|24556.28|24638.13|24558.13|24636.28|24556.28|10
1737718590000|2025-01-24 11:36:30|24636.31|24556.31|24633.43|24553.43|24636.31|24556.31|24633.43|24553.43|10
1737718600000|2025-01-24 11:36:40|24633.51|24553.51|24633.97|24553.97|24633.97|24553.97|24633.17|24553.17|10
1737718610000|2025-01-24 11:36:50|24634.06|24554.06|24634.6|24554.6|24634.8|24554.8|24634.06|24554.06|8
1737718620000|2025-01-24 11:37:00|24634.97|24554.97|24632.67|24552.67|24634.97|24554.97|24632.54|24552.54|10
1737718630000|2025-01-24 11:37:10|24632.69|24552.69|24633.24|24553.24|24633.46|24553.46|24632.69|24552.69|9
1737718640000|2025-01-24 11:37:20|24633.35|24553.35|24629.71|24549.71|24633.35|24553.35|24629.35|24549.35|8
1737718650000|2025-01-24 11:37:30|24629.93|24549.93|24632.46|24552.46|24632.74|24552.74|24629.25|24549.25|9
1737718660000|2025-01-24 11:37:40|24632.44|24552.44|24635.85|24555.85|24636.3|24556.3|24632.44|24552.44|9
1737718670000|2025-01-24 11:37:50|24636.13|24556.13|24636.91|24556.91|24636.91|24556.91|24636.13|24556.13|10
1737718680000|2025-01-24 11:38:00|24636.85|24556.85|24634.29|24554.29|24637.21|24557.21|24634.29|24554.29|10
1737718690000|2025-01-24 11:38:10|24633.72|24553.72|24630.75|24550.75|24633.72|24553.72|24630.75|24550.75|10
1737718700000|2025-01-24 11:38:20|24630.69|24550.69|24629.5|24549.5|24630.69|24550.69|24629.08|24549.08|9
1737718710000|2025-01-24 11:38:30|24629.09|24549.09|24628.54|24548.54|24629.55|24549.55|24628.54|24548.54|10
1737718720000|2025-01-24 11:38:40|24628.56|24548.56|24630.44|24550.44|24630.44|24550.44|24627.64|24547.64|9
1737718730000|2025-01-24 11:38:50|24630.17|24550.17|24630.12|24550.12|24630.17|24550.17|24629.65|24549.65|10
1737718740000|2025-01-24 11:39:00|24630.14|24550.14|24628.78|24548.78|24630.35|24550.35|24628.78|24548.78|10
1737718750000|2025-01-24 11:39:10|24628.76|24548.76|24629.51|24549.51|24629.51|24549.51|24628.32|24548.32|10
1737718760000|2025-01-24 11:39:20|24629.73|24549.73|24628.87|24548.87|24629.74|24549.74|24628.87|24548.87|10
1737718770000|2025-01-24 11:39:30|24628.48|24548.48|24628.64|24548.64|24628.94|24548.94|24628.48|24548.48|9
1737718780000|2025-01-24 11:39:40|24628.52|24548.52|24628.31|24548.31|24629.21|24549.21|24628.15|24548.15|10
1737718790000|2025-01-24 11:39:50|24628.3|24548.3|24626.47|24546.47|24628.3|24548.3|24626.47|24546.47|10
1737718800000|2025-01-24 11:40:00|24626.68|24546.68|24621.71|24541.71|24626.68|24546.68|24620.75|24540.75|10
1737718810000|2025-01-24 11:40:10|24621.81|24541.81|24621.53|24541.53|24622.79|24542.79|24621.48|24541.48|10
1737718820000|2025-01-24 11:40:20|24621.52|24541.52|24621.7|24541.7|24621.8|24541.8|24621.41|24541.41|10
1737718830000|2025-01-24 11:40:30|24621.61|24541.61|24620.43|24540.43|24621.61|24541.61|24620.36|24540.36|10
1737718840000|2025-01-24 11:40:40|24620.41|24540.41|24617.77|24537.77|24620.41|24540.41|24617.77|24537.77|8
1737718850000|2025-01-24 11:40:50|24618.17|24538.17|24618.36|24538.36|24618.36|24538.36|24617.13|24537.13|10
1737718860000|2025-01-24 11:41:00|24618.34|24538.34|24618.94|24538.94|24618.94|24538.94|24618.11|24538.11|10
1737718870000|2025-01-24 11:41:10|24619.93|24539.93|24619.5|24539.5|24619.97|24539.97|24619.49|24539.49|10
1737718880000|2025-01-24 11:41:20|24619.38|24539.38|24618.49|24538.49|24619.38|24539.38|24618.49|24538.49|10
1737718890000|2025-01-24 11:41:30|24618.28|24538.28|24617.78|24537.78|24618.76|24538.76|24617.78|24537.78|10
1737718900000|2025-01-24 11:41:40|24617.81|24537.81|24618.17|24538.17|24618.17|24538.17|24617.81|24537.81|10
1737718910000|2025-01-24 11:41:50|24618.04|24538.04|24618.39|24538.39|24618.39|24538.39|24617.74|24537.74|10
1737718920000|2025-01-24 11:42:00|24618.44|24538.44|24616.87|24536.87|24619.01|24539.01|24616.87|24536.87|10
1737718930000|2025-01-24 11:42:10|24617.83|24537.83|24617.96|24537.96|24617.98|24537.98|24616.51|24536.51|10
1737718940000|2025-01-24 11:42:20|24618.5|24538.5|24620.13|24540.13|24620.53|24540.53|24618.5|24538.5|10
1737718950000|2025-01-24 11:42:30|24620.4|24540.4|24622.63|24542.63|24622.63|24542.63|24620.4|24540.4|9
1737718960000|2025-01-24 11:42:40|24622.62|24542.62|24629.93|24549.93|24629.93|24549.93|24622.57|24542.57|10
1737718970000|2025-01-24 11:42:50|24630.26|24550.26|24630.35|24550.35|24630.68|24550.68|24630.26|24550.26|10
1737718980000|2025-01-24 11:43:00|24630.5|24550.5|24632.31|24552.31|24632.63|24552.63|24630.5|24550.5|9
1737718990000|2025-01-24 11:43:10|24632.39|24552.39|24631.86|24551.86|24632.48|24552.48|24631.74|24551.74|9
1737719000000|2025-01-24 11:43:20|24631.34|24551.34|24629.71|24549.71|24634.39|24554.39|24629.71|24549.71|10
1737719010000|2025-01-24 11:43:30|24629.58|24549.58|24630.71|24550.71|24631.18|24551.18|24629.58|24549.58|10
1737719020000|2025-01-24 11:43:40|24629.86|24549.86|24630.51|24550.51|24630.51|24550.51|24629.15|24549.15|10
1737719030000|2025-01-24 11:43:50|24630.95|24550.95|24632.06|24552.06|24632.09|24552.09|24630.95|24550.95|9
1737719040000|2025-01-24 11:44:00|24631.85|24551.85|24631.54|24551.54|24632.43|24552.43|24631.36|24551.36|9
1737719050000|2025-01-24 11:44:10|24631.37|24551.37|24631.19|24551.19|24631.63|24551.63|24630.92|24550.92|10
1737719060000|2025-01-24 11:44:20|24631.24|24551.24|24631.02|24551.02|24631.27|24551.27|24631.02|24551.02|8
1737719070000|2025-01-24 11:44:30|24631.09|24551.09|24630.68|24550.68|24631.14|24551.14|24630.68|24550.68|10
1737719080000|2025-01-24 11:44:40|24630.57|24550.57|24629.39|24549.39|24630.57|24550.57|24629.33|24549.33|9
1737719090000|2025-01-24 11:44:50|24629.66|24549.66|24632.15|24552.15|24632.16|24552.16|24629.66|24549.66|10
1737719100000|2025-01-24 11:45:00|24632.9|24552.9|24630.84|24550.84|24633.27|24553.27|24630.41|24550.41|9
1737719110000|2025-01-24 11:45:10|24630.83|24550.83|24631.44|24551.44|24631.78|24551.78|24630.83|24550.83|10
1737719120000|2025-01-24 11:45:20|24631.34|24551.34|24632.82|24552.82|24633.21|24553.21|24631.34|24551.34|10
1737719130000|2025-01-24 11:45:30|24632.1|24552.1|24632.92|24552.92|24633.04|24553.04|24632.04|24552.04|10
1737719140000|2025-01-24 11:45:40|24632.77|24552.77|24634.44|24554.44|24635.13|24555.13|24632.77|24552.77|10
1737719150000|2025-01-24 11:45:50|24633.99|24553.99|24636.16|24556.16|24636.35|24556.35|24633.99|24553.99|10
1737719160000|2025-01-24 11:46:00|24636.18|24556.18|24637.73|24557.73|24638.2|24558.2|24636.18|24556.18|9
1737719170000|2025-01-24 11:46:10|24638.05|24558.05|24634.95|24554.95|24638.05|24558.05|24634.95|24554.95|10
1737719180000|2025-01-24 11:46:20|24635.08|24555.08|24635.25|24555.25|24635.25|24555.25|24634.18|24554.18|10
1737719190000|2025-01-24 11:46:30|24635.92|24555.92|24639.06|24559.06|24639.06|24559.06|24635.51|24555.51|9
1737719200000|2025-01-24 11:46:40|24639.08|24559.08|24638.47|24558.47|24640.65|24560.65|24638.41|24558.41|9
1737719210000|2025-01-24 11:46:50|24637.85|24557.85|24637|24557|24637.99|24557.99|24637|24557|8
1737719220000|2025-01-24 11:47:00|24636.99|24556.99|24635.17|24555.17|24637.27|24557.27|24635.17|24555.17|10
1737719230000|2025-01-24 11:47:10|24634.77|24554.77|24635.71|24555.71|24635.71|24555.71|24633.94|24553.94|8
1737719240000|2025-01-24 11:47:20|24635.91|24555.91|24634.89|24554.89|24636.33|24556.33|24634.89|24554.89|10
1737719250000|2025-01-24 11:47:30|24635.02|24555.02|24635.62|24555.62|24636.27|24556.27|24635.02|24555.02|10
1737719260000|2025-01-24 11:47:40|24636.04|24556.04|24636.18|24556.18|24636.22|24556.22|24635.48|24555.48|10
1737719270000|2025-01-24 11:47:50|24636.08|24556.08|24636.49|24556.49|24636.67|24556.67|24636.08|24556.08|9
1737719280000|2025-01-24 11:48:00|24636.48|24556.48|24635.4|24555.4|24636.48|24556.48|24635.4|24555.4|9
1737719290000|2025-01-24 11:48:10|24635.31|24555.31|24634.32|24554.32|24635.4|24555.4|24634.26|24554.26|10
1737719300000|2025-01-24 11:48:20|24634.6|24554.6|24625.16|24545.16|24634.6|24554.6|24625.16|24545.16|10
1737719310000|2025-01-24 11:48:30|24624.78|24544.78|24620.59|24540.59|24624.78|24544.78|24620.59|24540.59|10
1737719320000|2025-01-24 11:48:40|24620.62|24540.62|24618.99|24538.99|24620.62|24540.62|24618.3|24538.3|10
1737719330000|2025-01-24 11:48:50|24619.02|24539.02|24619.65|24539.65|24620.45|24540.45|24618.84|24538.84|10
1737719340000|2025-01-24 11:49:00|24619.72|24539.72|24623.29|24543.29|24623.37|24543.37|24619.72|24539.72|10
1737719350000|2025-01-24 11:49:10|24623.26|24543.26|24619.95|24539.95|24623.26|24543.26|24619.75|24539.75|10
1737719360000|2025-01-24 11:49:20|24618.82|24538.82|24620.56|24540.56|24621.26|24541.26|24618.82|24538.82|10
1737719370000|2025-01-24 11:49:30|24620.59|24540.59|24621.02|24541.02|24621.02|24541.02|24620.05|24540.05|10
1737719380000|2025-01-24 11:49:40|24620.68|24540.68|24620.85|24540.85|24621.05|24541.05|24620.68|24540.68|10
1737719390000|2025-01-24 11:49:50|24624.48|24544.48|24632.81|24552.81|24632.81|24552.81|24624.48|24544.48|10
1737719400000|2025-01-24 11:50:00|24633.13|24553.13|24639.11|24559.11|24639.11|24559.11|24633.13|24553.13|10
1737719410000|2025-01-24 11:50:10|24640|24560|24642.98|24562.98|24642.98|24562.98|24640|24560|10
1737719420000|2025-01-24 11:50:20|24642.55|24562.55|24640.53|24560.53|24642.55|24562.55|24640.19|24560.19|10
1737719430000|2025-01-24 11:50:30|24641.39|24561.39|24640.46|24560.46|24641.77|24561.77|24640.03|24560.03|10
1737719440000|2025-01-24 11:50:40|24643.54|24563.54|24645.82|24565.82|24645.82|24565.82|24643.54|24563.54|10
1737719450000|2025-01-24 11:50:50|24645.77|24565.77|24647.6|24567.6|24647.65|24567.65|24645.77|24565.77|10
1737719460000|2025-01-24 11:51:00|24647.46|24567.46|24647.08|24567.08|24647.46|24567.46|24646.52|24566.52|10
1737719470000|2025-01-24 11:51:10|24647.48|24567.48|24650.1|24570.1|24650.2|24570.2|24647.48|24567.48|10
1737719480000|2025-01-24 11:51:20|24651.24|24571.24|24649.55|24569.55|24651.24|24571.24|24649.19|24569.19|10
1737719490000|2025-01-24 11:51:30|24649.52|24569.52|24655.82|24575.82|24655.82|24575.82|24649.52|24569.52|10
1737719500000|2025-01-24 11:51:40|24655.61|24575.61|24655.85|24575.85|24655.85|24575.85|24654.62|24574.62|9
1737719510000|2025-01-24 11:51:50|24655.71|24575.71|24655.14|24575.14|24655.71|24575.71|24655.08|24575.08|10
1737719520000|2025-01-24 11:52:00|24655.18|24575.18|24653.66|24573.66|24656.28|24576.28|24653.66|24573.66|10
1737719530000|2025-01-24 11:52:10|24654.5|24574.5|24653|24573|24655|24575|24653|24573|10
1737719540000|2025-01-24 11:52:20|24652.85|24572.85|24653.44|24573.44|24654.8|24574.8|24652.85|24572.85|9
1737719550000|2025-01-24 11:52:30|24653.47|24573.47|24656.67|24576.67|24656.67|24576.67|24653.31|24573.31|9
1737719560000|2025-01-24 11:52:40|24656.63|24576.63|24657.48|24577.48|24657.57|24577.57|24654|24574|10
1737719570000|2025-01-24 11:52:50|24657.25|24577.25|24655.03|24575.03|24657.25|24577.25|24655.01|24575.01|10
1737719580000|2025-01-24 11:53:00|24654.82|24574.82|24655.74|24575.74|24655.74|24575.74|24654.78|24574.78|10
1737719590000|2025-01-24 11:53:10|24653.67|24573.67|24648.59|24568.59|24653.67|24573.67|24648.01|24568.01|10
1737719600000|2025-01-24 11:53:20|24649.09|24569.09|24649.97|24569.97|24649.97|24569.97|24649.09|24569.09|9
1737719610000|2025-01-24 11:53:30|24649.93|24569.93|24652.72|24572.72|24652.72|24572.72|24649.93|24569.93|10
1737719620000|2025-01-24 11:53:40|24654.74|24574.74|24655.9|24575.9|24655.9|24575.9|24654.74|24574.74|10
1737719630000|2025-01-24 11:53:50|24655.86|24575.86|24658.52|24578.52|24658.52|24578.52|24655.86|24575.86|10
1737719640000|2025-01-24 11:54:00|24658.67|24578.67|24671.08|24591.08|24671.08|24591.08|24658.67|24578.67|10
1737719650000|2025-01-24 11:54:10|24670.84|24590.84|24669.73|24589.73|24671.27|24591.27|24669.66|24589.66|10
1737719660000|2025-01-24 11:54:20|24670.21|24590.21|24671.96|24591.96|24671.96|24591.96|24669.9|24589.9|10
1737719670000|2025-01-24 11:54:30|24671.76|24591.76|24672.79|24592.79|24673.59|24593.59|24671.26|24591.26|10
1737719680000|2025-01-24 11:54:40|24672.25|24592.25|24667.26|24587.26|24672.25|24592.25|24667.26|24587.26|9
1737719690000|2025-01-24 11:54:50|24671.05|24591.05|24666.43|24586.43|24671.05|24591.05|24666.43|24586.43|10
1737719700000|2025-01-24 11:55:00|24670.4|24590.4|24672.18|24592.18|24672.18|24592.18|24670.4|24590.4|9
1737719710000|2025-01-24 11:55:10|24666.75|24586.75|24666.21|24586.21|24668.65|24588.65|24665.72|24585.72|10
1737719720000|2025-01-24 11:55:20|24666.87|24586.87|24670.4|24590.4|24670.4|24590.4|24665.36|24585.36|10
1737719730000|2025-01-24 11:55:30|24670.05|24590.05|24668.57|24588.57|24670.05|24590.05|24668.57|24588.57|10
1737719740000|2025-01-24 11:55:40|24668.52|24588.52|24666.42|24586.42|24668.53|24588.53|24666.42|24586.42|9
1737719750000|2025-01-24 11:55:50|24666.31|24586.31|24666.58|24586.58|24666.58|24586.58|24665.79|24585.79|9
1737719760000|2025-01-24 11:56:00|24666.7|24586.7|24663.84|24583.84|24667.65|24587.65|24663.84|24583.84|10
1737719770000|2025-01-24 11:56:10|24663.18|24583.18|24659.48|24579.48|24663.34|24583.34|24659.23|24579.23|10
1737719780000|2025-01-24 11:56:20|24659.68|24579.68|24657.68|24577.68|24660.02|24580.02|24657.68|24577.68|10
1737719790000|2025-01-24 11:56:30|24659.29|24579.29|24659.08|24579.08|24660.56|24580.56|24659.08|24579.08|10
1737719800000|2025-01-24 11:56:40|24659.26|24579.26|24658.97|24578.97|24659.26|24579.26|24658.93|24578.93|10
1737719810000|2025-01-24 11:56:50|24658.76|24578.76|24658.94|24578.94|24659.03|24579.03|24658.09|24578.09|10
1737719820000|2025-01-24 11:57:00|24658.98|24578.98|24658.62|24578.62|24659.23|24579.23|24658.43|24578.43|10
1737719830000|2025-01-24 11:57:10|24658.74|24578.74|24662.38|24582.38|24662.38|24582.38|24658.07|24578.07|10
1737719840000|2025-01-24 11:57:20|24662.64|24582.64|24661.56|24581.56|24662.75|24582.75|24661.56|24581.56|10
1737719850000|2025-01-24 11:57:30|24661.29|24581.29|24662.11|24582.11|24662.11|24582.11|24661.23|24581.23|10
1737719860000|2025-01-24 11:57:40|24662.22|24582.22|24663.16|24583.16|24663.61|24583.61|24661.6|24581.6|10
1737719870000|2025-01-24 11:57:50|24663.03|24583.03|24661.71|24581.71|24663.03|24583.03|24661.18|24581.18|10
1737719880000|2025-01-24 11:58:00|24661.62|24581.62|24668.54|24588.54|24668.56|24588.56|24661.62|24581.62|10
1737719890000|2025-01-24 11:58:10|24668.57|24588.57|24669.12|24589.12|24669.58|24589.58|24668.49|24588.49|10
1737719900000|2025-01-24 11:58:20|24669.15|24589.15|24669.74|24589.74|24669.74|24589.74|24668.2|24588.2|9
1737719910000|2025-01-24 11:58:30|24669.81|24589.81|24669.59|24589.59|24669.81|24589.81|24669.49|24589.49|10
1737719920000|2025-01-24 11:58:40|24669.5|24589.5|24669.99|24589.99|24670.57|24590.57|24669.5|24589.5|10
1737719930000|2025-01-24 11:58:50|24670.55|24590.55|24673.77|24593.77|24674.8|24594.8|24670.55|24590.55|10
1737719940000|2025-01-24 11:59:00|24673.19|24593.19|24667.03|24587.03|24673.48|24593.48|24667.03|24587.03|10
1737719950000|2025-01-24 11:59:10|24666.78|24586.78|24666.72|24586.72|24667.36|24587.36|24666.72|24586.72|9
1737719960000|2025-01-24 11:59:20|24666.46|24586.46|24666.59|24586.59|24666.86|24586.86|24665.8|24585.8|10
1737719970000|2025-01-24 11:59:30|24665.7|24585.7|24667.09|24587.09|24667.09|24587.09|24665.69|24585.69|10
1737719980000|2025-01-24 11:59:40|24667.21|24587.21|24664.91|24584.91|24667.47|24587.47|24664.91|24584.91|10
1737719990000|2025-01-24 11:59:50|24664.88|24584.88|24663.62|24583.62|24664.88|24584.88|24663.24|24583.24|10
1737720000000|2025-01-24 12:00:00|24663.42|24583.42|24670.45|24590.45|24670.45|24590.45|24663.16|24583.16|10
1737720010000|2025-01-24 12:00:10|24670.92|24590.92|24682.82|24602.82|24683.03|24603.03|24670.12|24590.12|10
1737720020000|2025-01-24 12:00:20|24682.85|24602.85|24684.68|24604.68|24685.09|24605.09|24682.85|24602.85|10
1737720030000|2025-01-24 12:00:30|24684.31|24604.31|24681.71|24601.71|24684.36|24604.36|24681.71|24601.71|10
1737720040000|2025-01-24 12:00:40|24681.07|24601.07|24679.27|24599.27|24681.16|24601.16|24679.27|24599.27|9
1737720050000|2025-01-24 12:00:50|24679.24|24599.24|24682.16|24602.16|24682.16|24602.16|24677.57|24597.57|10
1737720060000|2025-01-24 12:01:00|24682.25|24602.25|24683.74|24603.74|24683.74|24603.74|24682.25|24602.25|10
1737720070000|2025-01-24 12:01:10|24683.89|24603.89|24682.02|24602.02|24683.96|24603.96|24682.02|24602.02|10
1737720080000|2025-01-24 12:01:20|24682.27|24602.27|24683.74|24603.74|24684.21|24604.21|24682.1|24602.1|9
1737720090000|2025-01-24 12:01:30|24684.09|24604.09|24678.82|24598.82|24684.95|24604.95|24678.82|24598.82|10
1737720100000|2025-01-24 12:01:40|24678.91|24598.91|24674.26|24594.26|24678.91|24598.91|24674.26|24594.26|10
1737720110000|2025-01-24 12:01:50|24674.53|24594.53|24672.66|24592.66|24674.53|24594.53|24672.52|24592.52|10
1737720120000|2025-01-24 12:02:00|24672.56|24592.56|24671.4|24591.4|24672.65|24592.65|24670.91|24590.91|10
1737720130000|2025-01-24 12:02:10|24670.72|24590.72|24668.6|24588.6|24670.72|24590.72|24668.09|24588.09|10
1737720140000|2025-01-24 12:02:20|24668.76|24588.76|24668.04|24588.04|24668.81|24588.81|24668.04|24588.04|7
1737720150000|2025-01-24 12:02:30|24668.1|24588.1|24667.82|24587.82|24668.51|24588.51|24667.62|24587.62|10
1737720160000|2025-01-24 12:02:40|24667.61|24587.61|24669.15|24589.15|24669.15|24589.15|24667.61|24587.61|10
1737720170000|2025-01-24 12:02:50|24669.28|24589.28|24670.72|24590.72|24671.86|24591.86|24669.12|24589.12|10
1737720180000|2025-01-24 12:03:00|24671.37|24591.37|24663.52|24583.52|24671.37|24591.37|24662.2|24582.2|10
1737720190000|2025-01-24 12:03:10|24663.56|24583.56|24664.53|24584.53|24665.61|24585.61|24663.56|24583.56|10
1737720200000|2025-01-24 12:03:20|24664.37|24584.37|24662.24|24582.24|24664.37|24584.37|24661.93|24581.93|10
1737720210000|2025-01-24 12:03:30|24662.25|24582.25|24665.14|24585.14|24665.14|24585.14|24662.25|24582.25|10
1737720220000|2025-01-24 12:03:40|24665.03|24585.03|24667.26|24587.26|24667.26|24587.26|24665.03|24585.03|10
1737720230000|2025-01-24 12:03:50|24667.25|24587.25|24671.87|24591.87|24671.87|24591.87|24667.25|24587.25|9
1737720240000|2025-01-24 12:04:00|24673.24|24593.24|24673.56|24593.56|24674.17|24594.17|24673.24|24593.24|10
1737720250000|2025-01-24 12:04:10|24673.77|24593.77|24671.9|24591.9|24673.77|24593.77|24671.84|24591.84|10
1737720260000|2025-01-24 12:04:20|24671.87|24591.87|24671.54|24591.54|24672.81|24592.81|24671.54|24591.54|10
1737720270000|2025-01-24 12:04:30|24671.16|24591.16|24665.99|24585.99|24671.16|24591.16|24665.99|24585.99|10
1737720280000|2025-01-24 12:04:40|24665.54|24585.54|24662.23|24582.23|24665.54|24585.54|24662.21|24582.21|10
1737720290000|2025-01-24 12:04:50|24661.48|24581.48|24660.11|24580.11|24661.48|24581.48|24659.82|24579.82|9
1737720300000|2025-01-24 12:05:00|24658.81|24578.81|24651.58|24571.58|24658.81|24578.81|24651.58|24571.58|10
1737720310000|2025-01-24 12:05:10|24650.51|24570.51|24645.85|24565.85|24650.51|24570.51|24645.26|24565.26|10
1737720320000|2025-01-24 12:05:20|24645.94|24565.94|24646.77|24566.77|24646.77|24566.77|24645.31|24565.31|10
1737720330000|2025-01-24 12:05:30|24646.87|24566.87|24645.37|24565.37|24646.99|24566.99|24645.33|24565.33|10
1737720340000|2025-01-24 12:05:40|24645.12|24565.12|24644.85|24564.85|24645.27|24565.27|24644.43|24564.43|8
1737720350000|2025-01-24 12:05:50|24643.96|24563.96|24643.96|24563.96|24644.39|24564.39|24643.4|24563.4|10
1737720360000|2025-01-24 12:06:00|24643.94|24563.94|24644.37|24564.37|24644.57|24564.57|24643.94|24563.94|10
1737720370000|2025-01-24 12:06:10|24644.57|24564.57|24646.77|24566.77|24647.34|24567.34|24644.57|24564.57|10
1737720380000|2025-01-24 12:06:20|24647.3|24567.3|24647.54|24567.54|24650.51|24570.51|24647.18|24567.18|9
1737720390000|2025-01-24 12:06:30|24648.18|24568.18|24654.68|24574.68|24654.68|24574.68|24648.18|24568.18|9
1737720400000|2025-01-24 12:06:40|24654.7|24574.7|24651.27|24571.27|24654.7|24574.7|24651.27|24571.27|10
1737720410000|2025-01-24 12:06:50|24651.28|24571.28|24653.99|24573.99|24653.99|24573.99|24650.76|24570.76|10
1737720420000|2025-01-24 12:07:00|24654.14|24574.14|24648.9|24568.9|24654.55|24574.55|24648.9|24568.9|10
1737720430000|2025-01-24 12:07:10|24649.16|24569.16|24643.11|24563.11|24649.16|24569.16|24643.11|24563.11|10
1737720440000|2025-01-24 12:07:20|24642.04|24562.04|24636.92|24556.92|24642.86|24562.86|24636.92|24556.92|10
1737720450000|2025-01-24 12:07:30|24635.09|24555.09|24635.08|24555.08|24635.31|24555.31|24634.5|24554.5|9
1737720460000|2025-01-24 12:07:40|24635.16|24555.16|24635.81|24555.81|24635.99|24555.99|24635.16|24555.16|10
1737720470000|2025-01-24 12:07:50|24635.8|24555.8|24634.69|24554.69|24635.8|24555.8|24634.69|24554.69|8
1737720480000|2025-01-24 12:08:00|24634.43|24554.43|24633.15|24553.15|24634.67|24554.67|24633.15|24553.15|10
1737720490000|2025-01-24 12:08:10|24632.39|24552.39|24626.73|24546.73|24633.03|24553.03|24626.73|24546.73|10
1737720500000|2025-01-24 12:08:20|24626.68|24546.68|24622.61|24542.61|24626.68|24546.68|24622.61|24542.61|10
1737720510000|2025-01-24 12:08:30|24622.14|24542.14|24620.27|24540.27|24623.31|24543.31|24620.27|24540.27|10
1737720520000|2025-01-24 12:08:40|24620.72|24540.72|24623.81|24543.81|24623.81|24543.81|24620.72|24540.72|10
1737720530000|2025-01-24 12:08:50|24623.43|24543.43|24625.1|24545.1|24625.45|24545.45|24623.43|24543.43|10
1737720540000|2025-01-24 12:09:00|24625.09|24545.09|24625.32|24545.32|24625.32|24545.32|24624.44|24544.44|9
1737720550000|2025-01-24 12:09:10|24624.87|24544.87|24621.97|24541.97|24624.87|24544.87|24621.91|24541.91|10
1737720560000|2025-01-24 12:09:20|24622.11|24542.11|24622.24|24542.24|24626.02|24546.02|24621.77|24541.77|10
1737720570000|2025-01-24 12:09:30|24621.76|24541.76|24618.45|24538.45|24621.76|24541.76|24618.25|24538.25|10
1737720580000|2025-01-24 12:09:40|24618.51|24538.51|24615.23|24535.23|24618.66|24538.66|24615.21|24535.21|9
1737720590000|2025-01-24 12:09:50|24616.09|24536.09|24615.73|24535.73|24617|24537|24615.73|24535.73|10
1737720600000|2025-01-24 12:10:00|24615.41|24535.41|24613.31|24533.31|24615.41|24535.41|24613.24|24533.24|10
1737720610000|2025-01-24 12:10:10|24613.69|24533.69|24614.12|24534.12|24614.12|24534.12|24613.25|24533.25|10
1737720620000|2025-01-24 12:10:20|24614.09|24534.09|24616|24536|24617.37|24537.37|24614.09|24534.09|10
1737720630000|2025-01-24 12:10:30|24615.73|24535.73|24617.48|24537.48|24617.48|24537.48|24615.32|24535.32|10
1737720640000|2025-01-24 12:10:40|24618.2|24538.2|24621.17|24541.17|24621.17|24541.17|24618.2|24538.2|8
1737720650000|2025-01-24 12:10:50|24621.1|24541.1|24624.16|24544.16|24624.23|24544.23|24621.1|24541.1|10
1737720660000|2025-01-24 12:11:00|24624.81|24544.81|24624.95|24544.95|24626.1|24546.1|24624.81|24544.81|9
1737720670000|2025-01-24 12:11:10|24625.38|24545.38|24623.4|24543.4|24625.38|24545.38|24623.4|24543.4|10
1737720680000|2025-01-24 12:11:20|24622.83|24542.83|24620.94|24540.94|24622.83|24542.83|24618.47|24538.47|10
1737720690000|2025-01-24 12:11:30|24620.43|24540.43|24618.28|24538.28|24620.43|24540.43|24618.28|24538.28|10
1737720700000|2025-01-24 12:11:40|24616.35|24536.35|24615.18|24535.18|24617.47|24537.47|24614.54|24534.54|10
1737720710000|2025-01-24 12:11:50|24614.87|24534.87|24613.69|24533.69|24614.89|24534.89|24613.08|24533.08|10
1737720720000|2025-01-24 12:12:00|24613.82|24533.82|24613.62|24533.62|24614.57|24534.57|24613.62|24533.62|9
1737720730000|2025-01-24 12:12:10|24613.66|24533.66|24613.59|24533.59|24614.1|24534.1|24613.54|24533.54|10
1737720740000|2025-01-24 12:12:20|24613.65|24533.65|24613.84|24533.84|24614.08|24534.08|24613.65|24533.65|10
1737720750000|2025-01-24 12:12:30|24612.93|24532.93|24610.82|24530.82|24612.93|24532.93|24610.31|24530.31|10
1737720760000|2025-01-24 12:12:40|24610.87|24530.87|24610.95|24530.95|24611.92|24531.92|24609.89|24529.89|10
1737720770000|2025-01-24 12:12:50|24611.21|24531.21|24609.79|24529.79|24611.21|24531.21|24609.42|24529.42|9
1737720780000|2025-01-24 12:13:00|24609.46|24529.46|24604.9|24524.9|24609.9|24529.9|24604.9|24524.9|10
1737720790000|2025-01-24 12:13:10|24605.11|24525.11|24608.52|24528.52|24608.53|24528.53|24604.88|24524.88|10
1737720800000|2025-01-24 12:13:20|24608.6|24528.6|24614.81|24534.81|24614.97|24534.97|24607.87|24527.87|9
1737720810000|2025-01-24 12:13:30|24614.84|24534.84|24613.62|24533.62|24614.84|24534.84|24613.25|24533.25|10
1737720820000|2025-01-24 12:13:40|24613.83|24533.83|24613.92|24533.92|24614.26|24534.26|24613.83|24533.83|10
1737720830000|2025-01-24 12:13:50|24613.72|24533.72|24615.58|24535.58|24615.58|24535.58|24613.43|24533.43|9
1737720840000|2025-01-24 12:14:00|24615.47|24535.47|24615.99|24535.99|24616.36|24536.36|24615.47|24535.47|10
1737720850000|2025-01-24 12:14:10|24616.12|24536.12|24611.88|24531.88|24616.12|24536.12|24610.71|24530.71|9
1737720860000|2025-01-24 12:14:20|24611.94|24531.94|24610.85|24530.85|24611.94|24531.94|24610.42|24530.42|9
1737720870000|2025-01-24 12:14:30|24611.02|24531.02|24610.85|24530.85|24611.02|24531.02|24610.15|24530.15|9
1737720880000|2025-01-24 12:14:40|24610.95|24530.95|24611.13|24531.13|24611.24|24531.24|24610.78|24530.78|10
1737720890000|2025-01-24 12:14:50|24611.38|24531.38|24612.07|24532.07|24612.07|24532.07|24611.32|24531.32|9
1737720900000|2025-01-24 12:15:00|24612.02|24532.02|24610.94|24530.94|24612.08|24532.08|24610.32|24530.32|10
1737720910000|2025-01-24 12:15:10|24611.26|24531.26|24614.86|24534.86|24614.86|24534.86|24611.26|24531.26|10
1737720920000|2025-01-24 12:15:20|24614.73|24534.73|24614.84|24534.84|24615.51|24535.51|24614.73|24534.73|10
1737720930000|2025-01-24 12:15:30|24614.7|24534.7|24614.2|24534.2|24614.7|24534.7|24614.13|24534.13|9
1737720940000|2025-01-24 12:15:40|24614.91|24534.91|24615.04|24535.04|24615.62|24535.62|24614.64|24534.64|9
1737720950000|2025-01-24 12:15:50|24614.99|24534.99|24614.9|24534.9|24615.11|24535.11|24614.7|24534.7|9
1737720960000|2025-01-24 12:16:00|24614.62|24534.62|24614.11|24534.11|24614.93|24534.93|24614.11|24534.11|8
1737720970000|2025-01-24 12:16:10|24613.6|24533.6|24613.12|24533.12|24614.45|24534.45|24613.12|24533.12|10
1737720980000|2025-01-24 12:16:20|24613.24|24533.24|24613.74|24533.74|24613.84|24533.84|24613.2|24533.2|9
1737720990000|2025-01-24 12:16:30|24613.66|24533.66|24613.56|24533.56|24614.44|24534.44|24611.4|24531.4|10
1737721000000|2025-01-24 12:16:40|24612.62|24532.62|24615.5|24535.5|24615.5|24535.5|24611.82|24531.82|10
1737721010000|2025-01-24 12:16:50|24616.21|24536.21|24624.85|24544.85|24624.85|24544.85|24616.21|24536.21|10
1737721020000|2025-01-24 12:17:00|24624.95|24544.95|24624.32|24544.32|24624.95|24544.95|24623.22|24543.22|10
1737721030000|2025-01-24 12:17:10|24624.31|24544.31|24623.31|24543.31|24624.4|24544.4|24623.22|24543.22|10
1737721040000|2025-01-24 12:17:20|24620.42|24540.42|24619.23|24539.23|24620.79|24540.79|24618.96|24538.96|10
1737721050000|2025-01-24 12:17:30|24618.79|24538.79|24618.85|24538.85|24618.85|24538.85|24618.41|24538.41|10
1737721060000|2025-01-24 12:17:40|24619.28|24539.28|24618.68|24538.68|24619.28|24539.28|24617.87|24537.87|10
1737721070000|2025-01-24 12:17:50|24619.51|24539.51|24621.22|24541.22|24621.7|24541.7|24619.48|24539.48|10
1737721080000|2025-01-24 12:18:00|24621.54|24541.54|24621.49|24541.49|24623.33|24543.33|24621.49|24541.49|10
1737721090000|2025-01-24 12:18:10|24621.42|24541.42|24624.23|24544.23|24624.23|24544.23|24621.34|24541.34|9
1737721100000|2025-01-24 12:18:20|24624.24|24544.24|24623.84|24543.84|24624.24|24544.24|24622.95|24542.95|10
1737721110000|2025-01-24 12:18:30|24623.5|24543.5|24624.21|24544.21|24624.21|24544.21|24623.07|24543.07|10
1737721120000|2025-01-24 12:18:40|24624.22|24544.22|24615.39|24535.39|24624.22|24544.22|24615.39|24535.39|10
1737721130000|2025-01-24 12:18:50|24615.38|24535.38|24620.98|24540.98|24621.44|24541.44|24615.38|24535.38|10
1737721140000|2025-01-24 12:19:00|24620.99|24540.99|24621.73|24541.73|24621.73|24541.73|24620.93|24540.93|9
1737721150000|2025-01-24 12:19:10|24622.88|24542.88|24623.05|24543.05|24623.26|24543.26|24619.28|24539.28|10
1737721160000|2025-01-24 12:19:20|24623.03|24543.03|24626.95|24546.95|24626.95|24546.95|24622.95|24542.95|10
1737721170000|2025-01-24 12:19:30|24627.24|24547.24|24633.18|24553.18|24633.27|24553.27|24627.24|24547.24|10
1737721180000|2025-01-24 12:19:40|24633.74|24553.74|24636.82|24556.82|24636.82|24556.82|24633.74|24553.74|9
1737721190000|2025-01-24 12:19:50|24636.83|24556.83|24638.46|24558.46|24638.46|24558.46|24636.44|24556.44|10
1737721200000|2025-01-24 12:20:00|24638.51|24558.51|24641.18|24561.18|24641.62|24561.62|24638.49|24558.49|10
1737721210000|2025-01-24 12:20:10|24641.84|24561.84|24643.71|24563.71|24643.72|24563.72|24641.84|24561.84|10
1737721220000|2025-01-24 12:20:20|24643.61|24563.61|24649.18|24569.18|24649.63|24569.63|24643.14|24563.14|10
1737721230000|2025-01-24 12:20:30|24649.35|24569.35|24649.34|24569.34|24649.88|24569.88|24649.34|24569.34|9
1737721240000|2025-01-24 12:20:40|24649.38|24569.38|24648.35|24568.35|24649.69|24569.69|24648.34|24568.34|10
1737721250000|2025-01-24 12:20:50|24648.37|24568.37|24647.93|24567.93|24648.48|24568.48|24647.93|24567.93|10
1737721260000|2025-01-24 12:21:00|24647.87|24567.87|24646.1|24566.1|24647.87|24567.87|24645.86|24565.86|10
1737721270000|2025-01-24 12:21:10|24645.94|24565.94|24645.33|24565.33|24646|24566|24644.91|24564.91|10
1737721280000|2025-01-24 12:21:20|24645.32|24565.32|24643.69|24563.69|24645.32|24565.32|24643.69|24563.69|8
1737721290000|2025-01-24 12:21:30|24643.55|24563.55|24641.24|24561.24|24643.55|24563.55|24641.24|24561.24|10
1737721300000|2025-01-24 12:21:40|24641.2|24561.2|24638.38|24558.38|24641.2|24561.2|24638.38|24558.38|10
1737721310000|2025-01-24 12:21:50|24638.56|24558.56|24639.24|24559.24|24639.24|24559.24|24638.51|24558.51|9
1737721320000|2025-01-24 12:22:00|24638.85|24558.85|24637.05|24557.05|24638.95|24558.95|24637.05|24557.05|9
1737721330000|2025-01-24 12:22:10|24636.73|24556.73|24638.12|24558.12|24638.24|24558.24|24636.53|24556.53|10
1737721340000|2025-01-24 12:22:20|24633.39|24553.39|24634.71|24554.71|24634.88|24554.88|24633.21|24553.21|10
1737721350000|2025-01-24 12:22:30|24634.85|24554.85|24635.11|24555.11|24635.42|24555.42|24634.85|24554.85|10
1737721360000|2025-01-24 12:22:40|24635.48|24555.48|24634.81|24554.81|24635.48|24555.48|24634.81|24554.81|10
1737721370000|2025-01-24 12:22:50|24634.88|24554.88|24633.42|24553.42|24634.95|24554.95|24633.42|24553.42|10
1737721380000|2025-01-24 12:23:00|24633.33|24553.33|24633.69|24553.69|24633.74|24553.74|24633.03|24553.03|8
1737721390000|2025-01-24 12:23:10|24633.65|24553.65|24632.91|24552.91|24633.65|24553.65|24632.91|24552.91|9
1737721400000|2025-01-24 12:23:20|24632.97|24552.97|24631.83|24551.83|24632.97|24552.97|24631.83|24551.83|9
1737721410000|2025-01-24 12:23:30|24631.55|24551.55|24631.64|24551.64|24631.87|24551.87|24631.54|24551.54|10
1737721420000|2025-01-24 12:23:40|24631.43|24551.43|24630.74|24550.74|24632.45|24552.45|24630.74|24550.74|10
1737721430000|2025-01-24 12:23:50|24630.66|24550.66|24636.31|24556.31|24637.18|24557.18|24630.66|24550.66|10
1737721440000|2025-01-24 12:24:00|24636.32|24556.32|24636.17|24556.17|24636.89|24556.89|24636.17|24556.17|10
1737721450000|2025-01-24 12:24:10|24636.24|24556.24|24635.56|24555.56|24636.51|24556.51|24634.66|24554.66|10
1737721460000|2025-01-24 12:24:20|24635.88|24555.88|24635.87|24555.87|24635.9|24555.9|24635.42|24555.42|9
1737721470000|2025-01-24 12:24:30|24635.83|24555.83|24625.52|24545.52|24635.83|24555.83|24625.07|24545.07|10
1737721480000|2025-01-24 12:24:40|24624.59|24544.59|24622.5|24542.5|24624.59|24544.59|24622.5|24542.5|9
1737721490000|2025-01-24 12:24:50|24621.84|24541.84|24621.38|24541.38|24622.34|24542.34|24621.09|24541.09|9
1737721500000|2025-01-24 12:25:00|24621.54|24541.54|24612.13|24532.13|24621.54|24541.54|24612.03|24532.03|10
1737721510000|2025-01-24 12:25:10|24611.96|24531.96|24611.06|24531.06|24611.96|24531.96|24610.65|24530.65|10
1737721520000|2025-01-24 12:25:20|24610.87|24530.87|24607.44|24527.44|24611.18|24531.18|24607.24|24527.24|10
1737721530000|2025-01-24 12:25:30|24607.97|24527.97|24608.44|24528.44|24608.44|24528.44|24606.13|24526.13|10
1737721540000|2025-01-24 12:25:40|24608.36|24528.36|24610.16|24530.16|24610.67|24530.67|24608.08|24528.08|10
1737721550000|2025-01-24 12:25:50|24609.98|24529.98|24610.77|24530.77|24610.77|24530.77|24609.71|24529.71|10
1737721560000|2025-01-24 12:26:00|24617.05|24537.05|24615.27|24535.27|24617.09|24537.09|24615.06|24535.06|10
1737721570000|2025-01-24 12:26:10|24614.8|24534.8|24613.68|24533.68|24614.8|24534.8|24613.41|24533.41|10
1737721580000|2025-01-24 12:26:20|24614.36|24534.36|24616.27|24536.27|24616.8|24536.8|24614.36|24534.36|10
1737721590000|2025-01-24 12:26:30|24616.23|24536.23|24617.19|24537.19|24617.19|24537.19|24616.06|24536.06|10
1737721600000|2025-01-24 12:26:40|24617.96|24537.96|24617.48|24537.48|24618.7|24538.7|24617.48|24537.48|10
1737721610000|2025-01-24 12:26:50|24618.05|24538.05|24609.88|24529.88|24618.05|24538.05|24609.88|24529.88|10
1737721620000|2025-01-24 12:27:00|24609.65|24529.65|24607.51|24527.51|24609.88|24529.88|24607.51|24527.51|10
1737721630000|2025-01-24 12:27:10|24607.77|24527.77|24607.26|24527.26|24607.79|24527.79|24606.76|24526.76|10
1737721640000|2025-01-24 12:27:20|24607.6|24527.6|24606.92|24526.92|24607.6|24527.6|24604.93|24524.93|10
1737721650000|2025-01-24 12:27:30|24606.48|24526.48|24597.25|24517.25|24606.48|24526.48|24594.67|24514.67|10
1737721660000|2025-01-24 12:27:40|24597.63|24517.63|24597.63|24517.63|24598.5|24518.5|24597.13|24517.13|10
1737721670000|2025-01-24 12:27:50|24597.75|24517.75|24597.05|24517.05|24597.75|24517.75|24596.24|24516.24|10
1737721680000|2025-01-24 12:28:00|24597.02|24517.02|24596.96|24516.96|24603.53|24523.53|24596.74|24516.74|10
1737721690000|2025-01-24 12:28:10|24597.43|24517.43|24597.06|24517.06|24598.53|24518.53|24597.06|24517.06|10
1737721700000|2025-01-24 12:28:20|24596.84|24516.84|24594.36|24514.36|24596.84|24516.84|24594.36|24514.36|10
1737721710000|2025-01-24 12:28:30|24594.1|24514.1|24592.51|24512.51|24594.46|24514.46|24592.51|24512.51|10
1737721720000|2025-01-24 12:28:40|24592.34|24512.34|24591.51|24511.51|24597.73|24517.73|24591.18|24511.18|10
1737721730000|2025-01-24 12:28:50|24591.61|24511.61|24590.46|24510.46|24591.83|24511.83|24590.46|24510.46|10
1737721740000|2025-01-24 12:29:00|24590.94|24510.94|24590.26|24510.26|24591.29|24511.29|24589.84|24509.84|10
1737721750000|2025-01-24 12:29:10|24589.08|24509.08|24586.55|24506.55|24589.08|24509.08|24586.38|24506.38|10
1737721760000|2025-01-24 12:29:20|24586.48|24506.48|24588.08|24508.08|24588.21|24508.21|24586.48|24506.48|10
1737721770000|2025-01-24 12:29:30|24588|24508|24586.05|24506.05|24588|24508|24586.05|24506.05|10
1737721780000|2025-01-24 12:29:40|24585.41|24505.41|24583.82|24503.82|24585.77|24505.77|24583.82|24503.82|10
1737721790000|2025-01-24 12:29:50|24583.59|24503.59|24583.13|24503.13|24583.6|24503.6|24583.13|24503.13|10
1737721800000|2025-01-24 12:30:00|24583.07|24503.07|24587.16|24507.16|24587.79|24507.79|24582.43|24502.43|10
1737721810000|2025-01-24 12:30:10|24588.49|24508.49|24592.39|24512.39|24592.39|24512.39|24588.35|24508.35|10
1737721820000|2025-01-24 12:30:20|24592.76|24512.76|24592.28|24512.28|24592.84|24512.84|24592.06|24512.06|10
1737721830000|2025-01-24 12:30:30|24592.56|24512.56|24593.7|24513.7|24602.45|24522.45|24592.46|24512.46|10
1737721840000|2025-01-24 12:30:40|24594.02|24514.02|24595.42|24515.42|24599.72|24519.72|24594.02|24514.02|10
1737721850000|2025-01-24 12:30:50|24596.27|24516.27|24596.76|24516.76|24596.76|24516.76|24595.28|24515.28|10
1737721860000|2025-01-24 12:31:00|24597.17|24517.17|24600.04|24520.04|24600.52|24520.52|24597.17|24517.17|10
1737721870000|2025-01-24 12:31:10|24600.75|24520.75|24598.93|24518.93|24600.85|24520.85|24598.93|24518.93|10
1737721880000|2025-01-24 12:31:20|24598.87|24518.87|24598.11|24518.11|24598.87|24518.87|24597.48|24517.48|10
1737721890000|2025-01-24 12:31:30|24598.61|24518.61|24603.39|24523.39|24603.39|24523.39|24598.47|24518.47|10
1737721900000|2025-01-24 12:31:40|24604.26|24524.26|24606.8|24526.8|24606.81|24526.81|24604.26|24524.26|10
1737721910000|2025-01-24 12:31:50|24607.67|24527.67|24608.28|24528.28|24608.99|24528.99|24607.67|24527.67|9
1737721920000|2025-01-24 12:32:00|24608.56|24528.56|24608.25|24528.25|24609.14|24529.14|24608.25|24528.25|10
1737721930000|2025-01-24 12:32:10|24608.52|24528.52|24609.68|24529.68|24609.69|24529.69|24608.3|24528.3|9
1737721940000|2025-01-24 12:32:20|24609.82|24529.82|24610.55|24530.55|24610.75|24530.75|24609.82|24529.82|10
1737721950000|2025-01-24 12:32:30|24610.73|24530.73|24608.21|24528.21|24610.73|24530.73|24607.65|24527.65|10
1737721960000|2025-01-24 12:32:40|24608.14|24528.14|24612.25|24532.25|24612.25|24532.25|24608.12|24528.12|10
1737721970000|2025-01-24 12:32:50|24611.93|24531.93|24610.97|24530.97|24611.93|24531.93|24610.97|24530.97|9
1737721980000|2025-01-24 12:33:00|24609.26|24529.26|24604.39|24524.39|24609.26|24529.26|24604.39|24524.39|9
1737721990000|2025-01-24 12:33:10|24604.48|24524.48|24603.92|24523.92|24611.86|24531.86|24603.92|24523.92|10
1737722000000|2025-01-24 12:33:20|24603.79|24523.79|24601.05|24521.05|24604.49|24524.49|24601.05|24521.05|10
1737722010000|2025-01-24 12:33:30|24600.69|24520.69|24599.85|24519.85|24600.69|24520.69|24599.62|24519.62|10
1737722020000|2025-01-24 12:33:40|24599.82|24519.82|24599.22|24519.22|24599.86|24519.86|24598.48|24518.48|10
1737722030000|2025-01-24 12:33:50|24599.08|24519.08|24599.21|24519.21|24601.54|24521.54|24599.08|24519.08|9
1737722040000|2025-01-24 12:34:00|24599.24|24519.24|24598.69|24518.69|24599.71|24519.71|24598.26|24518.26|10
1737722050000|2025-01-24 12:34:10|24598.61|24518.61|24599.51|24519.51|24599.52|24519.52|24598.29|24518.29|10
1737722060000|2025-01-24 12:34:20|24600.28|24520.28|24601.37|24521.37|24601.63|24521.63|24600.04|24520.04|10
1737722070000|2025-01-24 12:34:30|24601.57|24521.57|24602.95|24522.95|24602.95|24522.95|24601.51|24521.51|10
1737722080000|2025-01-24 12:34:40|24602.98|24522.98|24607.6|24527.6|24607.6|24527.6|24602.98|24522.98|9
1737722090000|2025-01-24 12:34:50|24607.87|24527.87|24606.97|24526.97|24607.87|24527.87|24606.97|24526.97|8
1737722100000|2025-01-24 12:35:00|24607.22|24527.22|24605.69|24525.69|24607.28|24527.28|24605.69|24525.69|10
1737722110000|2025-01-24 12:35:10|24604.76|24524.76|24604.39|24524.39|24605.73|24525.73|24603.97|24523.97|10
1737722120000|2025-01-24 12:35:20|24604.28|24524.28|24605.15|24525.15|24605.16|24525.16|24603.88|24523.88|9
1737722130000|2025-01-24 12:35:30|24605.59|24525.59|24602.01|24522.01|24605.59|24525.59|24602.01|24522.01|10
1737722140000|2025-01-24 12:35:40|24601.46|24521.46|24599.89|24519.89|24601.67|24521.67|24599.89|24519.89|10
1737722150000|2025-01-24 12:35:50|24599.91|24519.91|24596.74|24516.74|24600.12|24520.12|24596.74|24516.74|10
1737722160000|2025-01-24 12:36:00|24596.93|24516.93|24600.74|24520.74|24600.74|24520.74|24596.93|24516.93|10
1737722170000|2025-01-24 12:36:10|24600.79|24520.79|24599.81|24519.81|24601.34|24521.34|24599.81|24519.81|9
1737722180000|2025-01-24 12:36:20|24598.62|24518.62|24600.94|24520.94|24601.04|24521.04|24597.33|24517.33|10
1737722190000|2025-01-24 12:36:30|24600.98|24520.98|24601.64|24521.64|24601.64|24521.64|24600.79|24520.79|10
1737722200000|2025-01-24 12:36:40|24601.38|24521.38|24601.6|24521.6|24601.6|24521.6|24600.5|24520.5|10
1737722210000|2025-01-24 12:36:50|24601.68|24521.68|24601.35|24521.35|24602.15|24522.15|24601.35|24521.35|10
1737722220000|2025-01-24 12:37:00|24601.08|24521.08|24599.64|24519.64|24601.08|24521.08|24599.6|24519.6|10
1737722230000|2025-01-24 12:37:10|24599.69|24519.69|24598.34|24518.34|24599.82|24519.82|24598.34|24518.34|10
1737722240000|2025-01-24 12:37:20|24598.67|24518.67|24598.31|24518.31|24598.73|24518.73|24597.92|24517.92|9
1737722250000|2025-01-24 12:37:30|24597.54|24517.54|24596.25|24516.25|24597.54|24517.54|24596.25|24516.25|9
1737722260000|2025-01-24 12:37:40|24596.43|24516.43|24593.81|24513.81|24596.43|24516.43|24593.52|24513.52|10
1737722270000|2025-01-24 12:37:50|24593.77|24513.77|24591.81|24511.81|24596.83|24516.83|24591.81|24511.81|9
1737722280000|2025-01-24 12:38:00|24592.05|24512.05|24592.4|24512.4|24592.4|24512.4|24591.8|24511.8|10
1737722290000|2025-01-24 12:38:10|24592.62|24512.62|24593.18|24513.18|24593.57|24513.57|24592.39|24512.39|10
1737722300000|2025-01-24 12:38:20|24593.17|24513.17|24593.94|24513.94|24593.94|24513.94|24593.17|24513.17|10
1737722310000|2025-01-24 12:38:30|24594.38|24514.38|24594.83|24514.83|24595.24|24515.24|24594.37|24514.37|8
1737722320000|2025-01-24 12:38:40|24594.85|24514.85|24592.47|24512.47|24594.85|24514.85|24591.92|24511.92|10
1737722330000|2025-01-24 12:38:50|24592.38|24512.38|24591.77|24511.77|24592.38|24512.38|24591.73|24511.73|9
1737722340000|2025-01-24 12:39:00|24591.62|24511.62|24594.05|24514.05|24594.09|24514.09|24590.03|24510.03|9
1737722350000|2025-01-24 12:39:10|24594.04|24514.04|24593.54|24513.54|24594.47|24514.47|24593.3|24513.3|10
1737722360000|2025-01-24 12:39:20|24593.8|24513.8|24593.1|24513.1|24593.8|24513.8|24593.1|24513.1|10
1737722370000|2025-01-24 12:39:30|24592.96|24512.96|24590.81|24510.81|24592.96|24512.96|24590.81|24510.81|10
1737722380000|2025-01-24 12:39:40|24591.48|24511.48|24589.36|24509.36|24592.15|24512.15|24589.36|24509.36|10
1737722390000|2025-01-24 12:39:50|24589.14|24509.14|24585.54|24505.54|24589.14|24509.14|24585.54|24505.54|10
1737722400000|2025-01-24 12:40:00|24585.32|24505.32|24585.27|24505.27|24585.64|24505.64|24584.13|24504.13|10
1737722410000|2025-01-24 12:40:10|24585.59|24505.59|24587.72|24507.72|24587.72|24507.72|24585.54|24505.54|10
1737722420000|2025-01-24 12:40:20|24587.73|24507.73|24588.75|24508.75|24588.75|24508.75|24586.72|24506.72|10
1737722430000|2025-01-24 12:40:30|24588.77|24508.77|24589.38|24509.38|24589.73|24509.73|24588.77|24508.77|8
1737722440000|2025-01-24 12:40:40|24588.56|24508.56|24588.08|24508.08|24588.83|24508.83|24587.85|24507.85|10
1737722450000|2025-01-24 12:40:50|24587.91|24507.91|24587.73|24507.73|24587.91|24507.91|24586.88|24506.88|9
1737722460000|2025-01-24 12:41:00|24587.99|24507.99|24588.67|24508.67|24589.39|24509.39|24587.58|24507.58|9
1737722470000|2025-01-24 12:41:10|24588.65|24508.65|24587.87|24507.87|24588.72|24508.72|24587.87|24507.87|10
1737722480000|2025-01-24 12:41:20|24587.28|24507.28|24587.28|24507.28|24587.67|24507.67|24586.71|24506.71|10
1737722490000|2025-01-24 12:41:30|24587.44|24507.44|24585.19|24505.19|24587.58|24507.58|24585.19|24505.19|10
1737722500000|2025-01-24 12:41:40|24585.17|24505.17|24584.76|24504.76|24585.27|24505.27|24584.57|24504.57|10
1737722510000|2025-01-24 12:41:50|24584.83|24504.83|24590.23|24510.23|24590.66|24510.66|24584.83|24504.83|9
1737722520000|2025-01-24 12:42:00|24590.19|24510.19|24597.81|24517.81|24597.81|24517.81|24590.19|24510.19|9
1737722530000|2025-01-24 12:42:10|24598.23|24518.23|24598.83|24518.83|24599.12|24519.12|24597.73|24517.73|10
1737722540000|2025-01-24 12:42:20|24598.62|24518.62|24598.03|24518.03|24598.62|24518.62|24598.03|24518.03|8
1737722550000|2025-01-24 12:42:30|24597.5|24517.5|24597.09|24517.09|24597.63|24517.63|24596.59|24516.59|9
1737722560000|2025-01-24 12:42:40|24597.29|24517.29|24597.54|24517.54|24598.13|24518.13|24597.17|24517.17|9
1737722570000|2025-01-24 12:42:50|24598.14|24518.14|24598.35|24518.35|24598.61|24518.61|24598|24518|10
1737722580000|2025-01-24 12:43:00|24598.36|24518.36|24597.92|24517.92|24598.61|24518.61|24597.92|24517.92|9
1737722590000|2025-01-24 12:43:10|24597.73|24517.73|24598.2|24518.2|24598.2|24518.2|24597.73|24517.73|7
1737722600000|2025-01-24 12:43:20|24598.16|24518.16|24599.12|24519.12|24599.12|24519.12|24598.16|24518.16|10
1737722610000|2025-01-24 12:43:30|24599.19|24519.19|24599.33|24519.33|24599.91|24519.91|24598.83|24518.83|10
1737722620000|2025-01-24 12:43:40|24599.39|24519.39|24599.92|24519.92|24600.3|24520.3|24599.22|24519.22|10
1737722630000|2025-01-24 12:43:50|24600.38|24520.38|24599.87|24519.87|24600.38|24520.38|24599.55|24519.55|9
1737722640000|2025-01-24 12:44:00|24599.83|24519.83|24604.41|24524.41|24604.55|24524.55|24599.83|24519.83|10
1737722650000|2025-01-24 12:44:10|24604.98|24524.98|24606.95|24526.95|24609.83|24529.83|24604.98|24524.98|10
1737722660000|2025-01-24 12:44:20|24606.24|24526.24|24608.78|24528.78|24608.78|24528.78|24606.12|24526.12|10
1737722670000|2025-01-24 12:44:30|24609.25|24529.25|24610.77|24530.77|24610.77|24530.77|24608.6|24528.6|9
1737722680000|2025-01-24 12:44:40|24610.87|24530.87|24611.83|24531.83|24611.88|24531.88|24610.87|24530.87|9
1737722690000|2025-01-24 12:44:50|24611.82|24531.82|24608.11|24528.11|24611.98|24531.98|24607.29|24527.29|8
1737722700000|2025-01-24 12:45:00|24608.15|24528.15|24612.15|24532.15|24612.15|24532.15|24608.15|24528.15|10
1737722710000|2025-01-24 12:45:10|24612.12|24532.12|24623.63|24543.63|24623.63|24543.63|24612.12|24532.12|9
1737722720000|2025-01-24 12:45:20|24623.49|24543.49|24627.55|24547.55|24627.55|24547.55|24623.49|24543.49|10
1737722730000|2025-01-24 12:45:30|24627.78|24547.78|24628.57|24548.57|24628.57|24548.57|24627.78|24547.78|10
1737722740000|2025-01-24 12:45:40|24628.72|24548.72|24631.34|24551.34|24631.35|24551.35|24628.72|24548.72|10
1737722750000|2025-01-24 12:45:50|24631.33|24551.33|24634.15|24554.15|24634.15|24554.15|24631.33|24551.33|9
1737722760000|2025-01-24 12:46:00|24634.46|24554.46|24633.28|24553.28|24634.46|24554.46|24633.28|24553.28|10
1737722770000|2025-01-24 12:46:10|24633.22|24553.22|24625.54|24545.54|24633.22|24553.22|24625.16|24545.16|10
1737722780000|2025-01-24 12:46:20|24625.73|24545.73|24625.06|24545.06|24625.73|24545.73|24625.05|24545.05|8
1737722790000|2025-01-24 12:46:30|24625.14|24545.14|24627.46|24547.46|24627.82|24547.82|24625.14|24545.14|9
1737722800000|2025-01-24 12:46:40|24627.33|24547.33|24628.24|24548.24|24628.31|24548.31|24627.32|24547.32|10
1737722810000|2025-01-24 12:46:50|24628.44|24548.44|24629.88|24549.88|24630.1|24550.1|24628.44|24548.44|10
1737722820000|2025-01-24 12:47:00|24630.07|24550.07|24628.25|24548.25|24630.07|24550.07|24628.19|24548.19|10
1737722830000|2025-01-24 12:47:10|24628.33|24548.33|24630.67|24550.67|24631.16|24551.16|24627.44|24547.44|10
1737722840000|2025-01-24 12:47:20|24630.69|24550.69|24629.81|24549.81|24630.69|24550.69|24629.17|24549.17|10
1737722850000|2025-01-24 12:47:30|24630.37|24550.37|24630.41|24550.41|24630.89|24550.89|24629.88|24549.88|9
1737722860000|2025-01-24 12:47:40|24630.73|24550.73|24632.38|24552.38|24632.38|24552.38|24630.73|24550.73|9
1737722870000|2025-01-24 12:47:50|24632.74|24552.74|24632.32|24552.32|24633.04|24553.04|24632.3|24552.3|9
1737722880000|2025-01-24 12:48:00|24632.34|24552.34|24632.43|24552.43|24632.43|24552.43|24632.09|24552.09|10
1737722890000|2025-01-24 12:48:10|24633.16|24553.16|24641.98|24561.98|24642.63|24562.63|24633.16|24553.16|10
1737722900000|2025-01-24 12:48:20|24641.86|24561.86|24640.55|24560.55|24641.9|24561.9|24640.55|24560.55|10
1737722910000|2025-01-24 12:48:30|24640.72|24560.72|24641.71|24561.71|24641.78|24561.78|24640.71|24560.71|10
1737722920000|2025-01-24 12:48:40|24641.82|24561.82|24642.97|24562.97|24642.97|24562.97|24641.82|24561.82|10
1737722930000|2025-01-24 12:48:50|24643.12|24563.12|24642.74|24562.74|24643.12|24563.12|24642.43|24562.43|10
1737722940000|2025-01-24 12:49:00|24642.93|24562.93|24640.08|24560.08|24643.74|24563.74|24639.48|24559.48|10
1737722950000|2025-01-24 12:49:10|24640.42|24560.42|24640.91|24560.91|24640.91|24560.91|24639.81|24559.81|9
1737722960000|2025-01-24 12:49:20|24641.03|24561.03|24640.52|24560.52|24641.08|24561.08|24640.5|24560.5|10
1737722970000|2025-01-24 12:49:30|24640.68|24560.68|24641.01|24561.01|24641.01|24561.01|24640.39|24560.39|9
1737722980000|2025-01-24 12:49:40|24641.13|24561.13|24644.19|24564.19|24644.35|24564.35|24641.07|24561.07|9
1737722990000|2025-01-24 12:49:50|24644.17|24564.17|24643.94|24563.94|24644.44|24564.44|24643.77|24563.77|10
1737723000000|2025-01-24 12:50:00|24643.95|24563.95|24645.7|24565.7|24645.7|24565.7|24643.48|24563.48|10
1737723010000|2025-01-24 12:50:10|24646.33|24566.33|24647.67|24567.67|24648.03|24568.03|24646.33|24566.33|10
1737723020000|2025-01-24 12:50:20|24647.52|24567.52|24646.81|24566.81|24647.83|24567.83|24646.81|24566.81|10
1737723030000|2025-01-24 12:50:30|24647.47|24567.47|24648.78|24568.78|24648.78|24568.78|24647|24567|10
1737723040000|2025-01-24 12:50:40|24648.86|24568.86|24649.08|24569.08|24649.08|24569.08|24648.25|24568.25|10
1737723050000|2025-01-24 12:50:50|24649.31|24569.31|24647.71|24567.71|24650|24570|24647.71|24567.71|10
1737723060000|2025-01-24 12:51:00|24647.7|24567.7|24646.73|24566.73|24648.34|24568.34|24646.73|24566.73|10
1737723070000|2025-01-24 12:51:10|24646.38|24566.38|24643.44|24563.44|24646.38|24566.38|24643.34|24563.34|10
1737723080000|2025-01-24 12:51:20|24643.22|24563.22|24636.73|24556.73|24643.22|24563.22|24636.73|24556.73|10
1737723090000|2025-01-24 12:51:30|24636.43|24556.43|24636.88|24556.88|24636.88|24556.88|24635.53|24555.53|10
1737723100000|2025-01-24 12:51:40|24637.08|24557.08|24637.36|24557.36|24637.64|24557.64|24636.92|24556.92|10
1737723110000|2025-01-24 12:51:50|24637.13|24557.13|24637.62|24557.62|24637.65|24557.65|24637.06|24557.06|9
1737723120000|2025-01-24 12:52:00|24637.55|24557.55|24638.08|24558.08|24638.08|24558.08|24637.17|24557.17|10
1737723130000|2025-01-24 12:52:10|24638.27|24558.27|24639.13|24559.13|24639.44|24559.44|24637.79|24557.79|10
1737723140000|2025-01-24 12:52:20|24639.21|24559.21|24641.19|24561.19|24641.19|24561.19|24639.17|24559.17|10
1737723150000|2025-01-24 12:52:30|24641.7|24561.7|24643.99|24563.99|24643.99|24563.99|24641.69|24561.69|10
1737723160000|2025-01-24 12:52:40|24644.07|24564.07|24643.98|24563.98|24644.07|24564.07|24643.54|24563.54|10
1737723170000|2025-01-24 12:52:50|24644.36|24564.36|24646.18|24566.18|24646.18|24566.18|24644.07|24564.07|9
1737723180000|2025-01-24 12:53:00|24646.19|24566.19|24646.6|24566.6|24646.6|24566.6|24644.99|24564.99|10
1737723190000|2025-01-24 12:53:10|24645.59|24565.59|24646.44|24566.44|24646.8|24566.8|24645.59|24565.59|10
1737723200000|2025-01-24 12:53:20|24646.9|24566.9|24644.64|24564.64|24647.1|24567.1|24644.64|24564.64|10
1737723210000|2025-01-24 12:53:30|24644.92|24564.92|24644.77|24564.77|24644.92|24564.92|24644.21|24564.21|9
1737723220000|2025-01-24 12:53:40|24644.73|24564.73|24643.64|24563.64|24644.73|24564.73|24643.64|24563.64|10
1737723230000|2025-01-24 12:53:50|24643.74|24563.74|24648.92|24568.92|24648.92|24568.92|24643.57|24563.57|10
1737723240000|2025-01-24 12:54:00|24649.08|24569.08|24643.32|24563.32|24649.79|24569.79|24643.32|24563.32|10
1737723250000|2025-01-24 12:54:10|24643.79|24563.79|24643.82|24563.82|24644.21|24564.21|24642.5|24562.5|10
1737723260000|2025-01-24 12:54:20|24643.86|24563.86|24644.04|24564.04|24644.7|24564.7|24642.06|24562.06|10
1737723270000|2025-01-24 12:54:30|24643.67|24563.67|24641.78|24561.78|24643.88|24563.88|24641.78|24561.78|10
1737723280000|2025-01-24 12:54:40|24646.85|24566.85|24647.02|24567.02|24647.35|24567.35|24646.62|24566.62|10
1737723290000|2025-01-24 12:54:50|24647.12|24567.12|24647.58|24567.58|24647.92|24567.92|24647.12|24567.12|10
1737723300000|2025-01-24 12:55:00|24647.46|24567.46|24648.29|24568.29|24648.29|24568.29|24647.39|24567.39|9
1737723310000|2025-01-24 12:55:10|24648.4|24568.4|24648.89|24568.89|24649.14|24569.14|24648.4|24568.4|10
1737723320000|2025-01-24 12:55:20|24649.53|24569.53|24652.75|24572.75|24652.75|24572.75|24649.53|24569.53|10
1737723330000|2025-01-24 12:55:30|24653.4|24573.4|24654.07|24574.07|24654.07|24574.07|24652.89|24572.89|10
1737723340000|2025-01-24 12:55:40|24654.06|24574.06|24654.01|24574.01|24654.72|24574.72|24653.86|24573.86|10
1737723350000|2025-01-24 12:55:50|24654.2|24574.2|24659.2|24579.2|24659.2|24579.2|24654.2|24574.2|9
1737723360000|2025-01-24 12:56:00|24659.48|24579.48|24659.49|24579.49|24659.49|24579.49|24659.04|24579.04|9
1737723370000|2025-01-24 12:56:10|24659.8|24579.8|24660.51|24580.51|24660.51|24580.51|24659.09|24579.09|10
1737723380000|2025-01-24 12:56:20|24660.77|24580.77|24661.2|24581.2|24661.47|24581.47|24660.75|24580.75|10
1737723390000|2025-01-24 12:56:30|24661.56|24581.56|24662.94|24582.94|24663.03|24583.03|24661.43|24581.43|10
1737723400000|2025-01-24 12:56:40|24662.92|24582.92|24663.99|24583.99|24664.19|24584.19|24662.92|24582.92|10
1737723410000|2025-01-24 12:56:50|24663.58|24583.58|24664.48|24584.48|24664.48|24584.48|24663.58|24583.58|10
1737723420000|2025-01-24 12:57:00|24664.26|24584.26|24663.36|24583.36|24664.26|24584.26|24663.36|24583.36|10
1737723430000|2025-01-24 12:57:10|24662.96|24582.96|24660.87|24580.87|24662.96|24582.96|24660.87|24580.87|10
1737723440000|2025-01-24 12:57:20|24660.91|24580.91|24658.11|24578.11|24660.91|24580.91|24658.11|24578.11|10
1737723450000|2025-01-24 12:57:30|24657.04|24577.04|24656.91|24576.91|24657.74|24577.74|24655.87|24575.87|10
1737723460000|2025-01-24 12:57:40|24656.77|24576.77|24656.96|24576.96|24656.96|24576.96|24656.06|24576.06|10
1737723470000|2025-01-24 12:57:50|24657.17|24577.17|24654.2|24574.2|24657.17|24577.17|24654.15|24574.15|9
1737723480000|2025-01-24 12:58:00|24654.09|24574.09|24649.27|24569.27|24654.26|24574.26|24649.27|24569.27|10
1737723490000|2025-01-24 12:58:10|24649.23|24569.23|24652.06|24572.06|24652.06|24572.06|24649.22|24569.22|8
1737723500000|2025-01-24 12:58:20|24652.2|24572.2|24657.18|24577.18|24657.18|24577.18|24652.2|24572.2|10
1737723510000|2025-01-24 12:58:30|24657.55|24577.55|24657.58|24577.58|24658.19|24578.19|24657.47|24577.47|10
1737723520000|2025-01-24 12:58:40|24657.34|24577.34|24656.82|24576.82|24657.42|24577.42|24656.56|24576.56|10
1737723530000|2025-01-24 12:58:50|24656.42|24576.42|24656.22|24576.22|24656.7|24576.7|24655.64|24575.64|10
1737723540000|2025-01-24 12:59:00|24656.67|24576.67|24656.13|24576.13|24656.7|24576.7|24655.97|24575.97|9
1737723550000|2025-01-24 12:59:10|24656.47|24576.47|24656.64|24576.64|24656.64|24576.64|24655.98|24575.98|10
1737723560000|2025-01-24 12:59:20|24656.81|24576.81|24657.22|24577.22|24657.33|24577.33|24656.38|24576.38|8
1737723570000|2025-01-24 12:59:30|24657.21|24577.21|24658.83|24578.83|24658.96|24578.96|24656.97|24576.97|9
1737723580000|2025-01-24 12:59:40|24659.01|24579.01|24658.72|24578.72|24659.64|24579.64|24658.72|24578.72|9
1737723590000|2025-01-24 12:59:50|24658.81|24578.81|24659.84|24579.84|24659.84|24579.84|24658.71|24578.71|10
1737723600000|2025-01-24 13:00:00|24660.44|24580.44|24661.18|24581.18|24661.77|24581.77|24660.44|24580.44|9
1737723610000|2025-01-24 13:00:10|24661.12|24581.12|24653.88|24573.88|24661.12|24581.12|24653.88|24573.88|10
1737723620000|2025-01-24 13:00:20|24654.16|24574.16|24652.57|24572.57|24654.36|24574.36|24652.57|24572.57|10
1737723630000|2025-01-24 13:00:30|24652.48|24572.48|24650.82|24570.82|24652.48|24572.48|24650.65|24570.65|10
1737723640000|2025-01-24 13:00:40|24650.84|24570.84|24651.17|24571.17|24651.22|24571.22|24650.79|24570.79|9
1737723650000|2025-01-24 13:00:50|24651.25|24571.25|24653.73|24573.73|24653.73|24573.73|24651.25|24571.25|10
1737723660000|2025-01-24 13:01:00|24653.83|24573.83|24653.47|24573.47|24654.44|24574.44|24653.08|24573.08|10
1737723670000|2025-01-24 13:01:10|24653.45|24573.45|24653.31|24573.31|24653.45|24573.45|24652.82|24572.82|8
1737723680000|2025-01-24 13:01:20|24654.15|24574.15|24656.13|24576.13|24656.13|24576.13|24654.15|24574.15|9
1737723690000|2025-01-24 13:01:30|24656.27|24576.27|24660.43|24580.43|24660.43|24580.43|24655.99|24575.99|10
1737723700000|2025-01-24 13:01:40|24659.72|24579.72|24664.94|24584.94|24664.94|24584.94|24659.47|24579.47|9
1737723710000|2025-01-24 13:01:50|24666.26|24586.26|24670.54|24590.54|24671.21|24591.21|24666.26|24586.26|10
1737723720000|2025-01-24 13:02:00|24671.27|24591.27|24669.35|24589.35|24671.72|24591.72|24669.35|24589.35|10
1737723730000|2025-01-24 13:02:10|24668.53|24588.53|24677.38|24597.38|24677.38|24597.38|24667.76|24587.76|10
1737723740000|2025-01-24 13:02:20|24678.18|24598.18|24680.3|24600.3|24680.3|24600.3|24678.18|24598.18|10
1737723750000|2025-01-24 13:02:30|24680.05|24600.05|24685.76|24605.76|24686.77|24606.77|24680.05|24600.05|10
1737723760000|2025-01-24 13:02:40|24686.24|24606.24|24689.98|24609.98|24689.98|24609.98|24685.45|24605.45|10
1737723770000|2025-01-24 13:02:50|24689.65|24609.65|24687.05|24607.05|24689.65|24609.65|24685.65|24605.65|10
1737723780000|2025-01-24 13:03:00|24686.89|24606.89|24694.09|24614.09|24694.09|24614.09|24686.89|24606.89|9
1737723790000|2025-01-24 13:03:10|24694.35|24614.35|24694.75|24614.75|24695.25|24615.25|24694.35|24614.35|10
1737723800000|2025-01-24 13:03:20|24694.61|24614.61|24693.74|24613.74|24694.61|24614.61|24691.86|24611.86|9
1737723810000|2025-01-24 13:03:30|24693.57|24613.57|24698.97|24618.97|24702.16|24622.16|24692.76|24612.76|10
1737723820000|2025-01-24 13:03:40|24699.58|24619.58|24686.15|24606.15|24699.6|24619.6|24686.14|24606.14|10
1737723830000|2025-01-24 13:03:50|24687.07|24607.07|24692.17|24612.17|24692.61|24612.61|24687.07|24607.07|9
1737723840000|2025-01-24 13:04:00|24692.79|24612.79|24693.33|24613.33|24693.59|24613.59|24692.47|24612.47|9
1737723850000|2025-01-24 13:04:10|24693.43|24613.43|24695.66|24615.66|24695.66|24615.66|24693.43|24613.43|8
1737723860000|2025-01-24 13:04:20|24695.78|24615.78|24709.13|24629.13|24709.13|24629.13|24695.78|24615.78|10
1737723870000|2025-01-24 13:04:30|24709.42|24629.42|24710.26|24630.26|24713.05|24633.05|24709.42|24629.42|10
1737723880000|2025-01-24 13:04:40|24713.06|24633.06|24729.05|24649.05|24730.81|24650.81|24713.06|24633.06|10
1737723890000|2025-01-24 13:04:50|24726.93|24646.93|24722.54|24642.54|24726.93|24646.93|24722.54|24642.54|9
1737723900000|2025-01-24 13:05:00|24722.61|24642.61|24718.48|24638.48|24722.61|24642.61|24718.48|24638.48|10
1737723910000|2025-01-24 13:05:10|24716.14|24636.14|24713.3|24633.3|24716.14|24636.14|24712.8|24632.8|10
1737723920000|2025-01-24 13:05:20|24713.5|24633.5|24714.52|24634.52|24715.38|24635.38|24713.46|24633.46|10
1737723930000|2025-01-24 13:05:30|24714.19|24634.19|24707.63|24627.63|24714.19|24634.19|24707.63|24627.63|10
1737723940000|2025-01-24 13:05:40|24707.49|24627.49|24708.45|24628.45|24711.4|24631.4|24707.1|24627.1|9
1737723950000|2025-01-24 13:05:50|24709.81|24629.81|24703.23|24623.23|24709.81|24629.81|24703.01|24623.01|10
1737723960000|2025-01-24 13:06:00|24703.28|24623.28|24705.15|24625.15|24705.15|24625.15|24703.28|24623.28|10
1737723970000|2025-01-24 13:06:10|24705.37|24625.37|24702.83|24622.83|24705.43|24625.43|24702.83|24622.83|9
1737723980000|2025-01-24 13:06:20|24702.27|24622.27|24690.16|24610.16|24702.27|24622.27|24690.16|24610.16|10
1737723990000|2025-01-24 13:06:30|24688.72|24608.72|24679.93|24599.93|24688.72|24608.72|24679.93|24599.93|10
1737724000000|2025-01-24 13:06:40|24680.09|24600.09|24680.15|24600.15|24682.83|24602.83|24680.09|24600.09|10
1737724010000|2025-01-24 13:06:50|24685.14|24605.14|24681.3|24601.3|24685.14|24605.14|24680.38|24600.38|10
1737724020000|2025-01-24 13:07:00|24681.23|24601.23|24682.43|24602.43|24682.65|24602.65|24680.34|24600.34|10
1737724030000|2025-01-24 13:07:10|24682.61|24602.61|24681.3|24601.3|24688.28|24608.28|24681.3|24601.3|10
1737724040000|2025-01-24 13:07:20|24685.5|24605.5|24683.77|24603.77|24685.5|24605.5|24683.45|24603.45|10
1737724050000|2025-01-24 13:07:30|24683.72|24603.72|24673.67|24593.67|24683.72|24603.72|24673.59|24593.59|10
1737724060000|2025-01-24 13:07:40|24670.35|24590.35|24668.08|24588.08|24677.65|24597.65|24667.1|24587.1|10
1737724070000|2025-01-24 13:07:50|24667.97|24587.97|24664.02|24584.02|24667.97|24587.97|24664.02|24584.02|10
1737724080000|2025-01-24 13:08:00|24663.37|24583.37|24663.49|24583.49|24664.98|24584.98|24663.03|24583.03|10
1737724090000|2025-01-24 13:08:10|24663.95|24583.95|24667.4|24587.4|24667.4|24587.4|24663.95|24583.95|10
1737724100000|2025-01-24 13:08:20|24667.32|24587.32|24667.2|24587.2|24668.11|24588.11|24666.43|24586.43|10
1737724110000|2025-01-24 13:08:30|24666.73|24586.73|24660.1|24580.1|24667.12|24587.12|24660.1|24580.1|10
1737724120000|2025-01-24 13:08:40|24657.81|24577.81|24650.97|24570.97|24658.6|24578.6|24650.5|24570.5|10
1737724130000|2025-01-24 13:08:50|24650.77|24570.77|24651.94|24571.94|24652.69|24572.69|24650.09|24570.09|10
1737724140000|2025-01-24 13:09:00|24651.81|24571.81|24652.59|24572.59|24652.59|24572.59|24651.66|24571.66|10
1737724150000|2025-01-24 13:09:10|24651.71|24571.71|24646.44|24566.44|24652.19|24572.19|24646.14|24566.14|10
1737724160000|2025-01-24 13:09:20|24646.41|24566.41|24644.36|24564.36|24646.41|24566.41|24644.35|24564.35|10
1737724170000|2025-01-24 13:09:30|24644.25|24564.25|24645.67|24565.67|24645.67|24565.67|24644.25|24564.25|10
1737724180000|2025-01-24 13:09:40|24645.94|24565.94|24642.85|24562.85|24646.06|24566.06|24642.81|24562.81|10
1737724190000|2025-01-24 13:09:50|24642.82|24562.82|24641.26|24561.26|24642.82|24562.82|24640.57|24560.57|10
1737724200000|2025-01-24 13:10:00|24641.65|24561.65|24617.56|24537.56|24641.65|24561.65|24617.56|24537.56|10
1737724210000|2025-01-24 13:10:10|24617.2|24537.2|24612.93|24532.93|24617.2|24537.2|24612|24532|10
1737724220000|2025-01-24 13:10:20|24611.54|24531.54|24612.31|24532.31|24613.3|24533.3|24607.55|24527.55|10
1737724230000|2025-01-24 13:10:30|24611.67|24531.67|24608.8|24528.8|24611.67|24531.67|24608.8|24528.8|10
1737724240000|2025-01-24 13:10:40|24607.81|24527.81|24604.17|24524.17|24607.81|24527.81|24604.17|24524.17|10
1737724250000|2025-01-24 13:10:50|24604.77|24524.77|24603.99|24523.99|24604.85|24524.85|24603.37|24523.37|9
1737724260000|2025-01-24 13:11:00|24604.06|24524.06|24597.83|24517.83|24604.51|24524.51|24597.83|24517.83|10
1737724270000|2025-01-24 13:11:10|24602.75|24522.75|24597.87|24517.87|24603.25|24523.25|24597.87|24517.87|9
1737724280000|2025-01-24 13:11:20|24597.84|24517.84|24600.98|24520.98|24600.98|24520.98|24597.72|24517.72|10
1737724290000|2025-01-24 13:11:30|24601.53|24521.53|24603.78|24523.78|24603.78|24523.78|24601.53|24521.53|10
1737724300000|2025-01-24 13:11:40|24604.6|24524.6|24606.18|24526.18|24606.25|24526.25|24604.6|24524.6|10
1737724310000|2025-01-24 13:11:50|24606.2|24526.2|24608.31|24528.31|24608.7|24528.7|24606.1|24526.1|10
1737724320000|2025-01-24 13:12:00|24608.4|24528.4|24609.8|24529.8|24613.44|24533.44|24608.4|24528.4|9
1737724330000|2025-01-24 13:12:10|24610.01|24530.01|24611.51|24531.51|24611.51|24531.51|24609.91|24529.91|8
1737724340000|2025-01-24 13:12:20|24611.3|24531.3|24607.32|24527.32|24611.54|24531.54|24607.32|24527.32|10
1737724350000|2025-01-24 13:12:30|24607.65|24527.65|24608.07|24528.07|24608.07|24528.07|24607.33|24527.33|10
1737724360000|2025-01-24 13:12:40|24608.06|24528.06|24606.94|24526.94|24608.06|24528.06|24606.94|24526.94|10
1737724370000|2025-01-24 13:12:50|24606.91|24526.91|24606.96|24526.96|24607.04|24527.04|24605.58|24525.58|10
1737724380000|2025-01-24 13:13:00|24607.1|24527.1|24608.1|24528.1|24608.57|24528.57|24607.1|24527.1|10
1737724390000|2025-01-24 13:13:10|24608.29|24528.29|24605.7|24525.7|24608.29|24528.29|24605.7|24525.7|10
1737724400000|2025-01-24 13:13:20|24604.89|24524.89|24606.14|24526.14|24606.16|24526.16|24604.89|24524.89|10
1737724410000|2025-01-24 13:13:30|24606.32|24526.32|24610.86|24530.86|24610.86|24530.86|24605.61|24525.61|9
1737724420000|2025-01-24 13:13:40|24611.14|24531.14|24613.74|24533.74|24613.74|24533.74|24611.14|24531.14|9
1737724430000|2025-01-24 13:13:50|24613.67|24533.67|24613.68|24533.68|24613.78|24533.78|24612.62|24532.62|10
1737724440000|2025-01-24 13:14:00|24613.88|24533.88|24618.55|24538.55|24618.55|24538.55|24613.88|24533.88|8
1737724450000|2025-01-24 13:14:10|24618.6|24538.6|24617.6|24537.6|24618.96|24538.96|24616.32|24536.32|10
1737724460000|2025-01-24 13:14:20|24617.71|24537.71|24617.19|24537.19|24617.71|24537.71|24616.91|24536.91|10
1737724470000|2025-01-24 13:14:30|24618.65|24538.65|24617.72|24537.72|24619.31|24539.31|24617.72|24537.72|10
1737724480000|2025-01-24 13:14:40|24617.62|24537.62|24625.31|24545.31|24625.31|24545.31|24617.62|24537.62|9
1737724490000|2025-01-24 13:14:50|24625.28|24545.28|24631.74|24551.74|24631.74|24551.74|24625.28|24545.28|10
1737724500000|2025-01-24 13:15:00|24631.67|24551.67|24629.67|24549.67|24631.67|24551.67|24629.23|24549.23|10
1737724510000|2025-01-24 13:15:10|24629.75|24549.75|24630.73|24550.73|24631.04|24551.04|24629.72|24549.72|10
1737724520000|2025-01-24 13:15:20|24630.81|24550.81|24632.22|24552.22|24632.3|24552.3|24630.31|24550.31|10
1737724530000|2025-01-24 13:15:30|24632.27|24552.27|24633|24553|24636.34|24556.34|24632.27|24552.27|10
1737724540000|2025-01-24 13:15:40|24633.16|24553.16|24638.64|24558.64|24638.68|24558.68|24633.13|24553.13|10
1737724550000|2025-01-24 13:15:50|24638.91|24558.91|24642.57|24562.57|24642.57|24562.57|24638.91|24558.91|9
1737724560000|2025-01-24 13:16:00|24643.08|24563.08|24644.99|24564.99|24645.1|24565.1|24642.5|24562.5|10
1737724570000|2025-01-24 13:16:10|24645.07|24565.07|24647.33|24567.33|24647.33|24567.33|24644.84|24564.84|10
1737724580000|2025-01-24 13:16:20|24647.69|24567.69|24647.47|24567.47|24648.15|24568.15|24647.25|24567.25|10
1737724590000|2025-01-24 13:16:30|24647.56|24567.56|24646.64|24566.64|24647.56|24567.56|24646.33|24566.33|10
1737724600000|2025-01-24 13:16:40|24646.7|24566.7|24648.11|24568.11|24648.11|24568.11|24646.7|24566.7|10
1737724610000|2025-01-24 13:16:50|24648.52|24568.52|24647.83|24567.83|24648.52|24568.52|24647.83|24567.83|10
1737724620000|2025-01-24 13:17:00|24647.62|24567.62|24646.62|24566.62|24647.8|24567.8|24646.62|24566.62|9
1737724630000|2025-01-24 13:17:10|24646.82|24566.82|24647.11|24567.11|24647.18|24567.18|24646.59|24566.59|10
1737724640000|2025-01-24 13:17:20|24647.04|24567.04|24644.92|24564.92|24647.04|24567.04|24644.92|24564.92|10
1737724650000|2025-01-24 13:17:30|24644.98|24564.98|24646.82|24566.82|24647.53|24567.53|24639.82|24559.82|10
1737724660000|2025-01-24 13:17:40|24643.52|24563.52|24636.86|24556.86|24643.52|24563.52|24636.86|24556.86|10
1737724670000|2025-01-24 13:17:50|24636.2|24556.2|24631.15|24551.15|24636.2|24556.2|24631.15|24551.15|10
1737724680000|2025-01-24 13:18:00|24631.13|24551.13|24633.99|24553.99|24633.99|24553.99|24630.21|24550.21|10
1737724690000|2025-01-24 13:18:10|24634.13|24554.13|24633.03|24553.03|24634.13|24554.13|24633.03|24553.03|10
1737724700000|2025-01-24 13:18:20|24633.1|24553.1|24633.62|24553.62|24633.62|24553.62|24632.92|24552.92|9
1737724710000|2025-01-24 13:18:30|24633.5|24553.5|24632.15|24552.15|24633.5|24553.5|24631.71|24551.71|8
1737724720000|2025-01-24 13:18:40|24631.77|24551.77|24633.07|24553.07|24633.16|24553.16|24631.77|24551.77|9
1737724730000|2025-01-24 13:18:50|24633.26|24553.26|24636.98|24556.98|24636.98|24556.98|24631.89|24551.89|10
1737724740000|2025-01-24 13:19:00|24637.23|24557.23|24634.44|24554.44|24637.23|24557.23|24634.44|24554.44|10
1737724750000|2025-01-24 13:19:10|24633.86|24553.86|24632.58|24552.58|24633.86|24553.86|24632.39|24552.39|10
1737724760000|2025-01-24 13:19:20|24629.52|24549.52|24619.79|24539.79|24629.52|24549.52|24619.79|24539.79|10
1737724770000|2025-01-24 13:19:30|24618.95|24538.95|24614.63|24534.63|24619.4|24539.4|24614.63|24534.63|9
1737724780000|2025-01-24 13:19:40|24614.65|24534.65|24614.26|24534.26|24615.82|24535.82|24614|24534|10
1737724790000|2025-01-24 13:19:50|24613.63|24533.63|24605.66|24525.66|24614.32|24534.32|24604.89|24524.89|10
1737724800000|2025-01-24 13:20:00|24605.76|24525.76|24607.92|24527.92|24607.92|24527.92|24604.16|24524.16|10
1737724810000|2025-01-24 13:20:10|24607.57|24527.57|24604.43|24524.43|24607.57|24527.57|24604.41|24524.41|10
1737724820000|2025-01-24 13:20:20|24604.28|24524.28|24605.41|24525.41|24605.41|24525.41|24604.27|24524.27|10
1737724830000|2025-01-24 13:20:30|24605.42|24525.42|24607|24527|24607|24527|24605.4|24525.4|10
1737724840000|2025-01-24 13:20:40|24606.97|24526.97|24612.6|24532.6|24612.6|24532.6|24605.5|24525.5|9
1737724850000|2025-01-24 13:20:50|24612.03|24532.03|24613.11|24533.11|24613.69|24533.69|24612.03|24532.03|10
1737724860000|2025-01-24 13:21:00|24612.05|24532.05|24611.43|24531.43|24612.56|24532.56|24611.27|24531.27|8
1737724870000|2025-01-24 13:21:10|24612.25|24532.25|24612.36|24532.36|24612.81|24532.81|24612.17|24532.17|7
1737724880000|2025-01-24 13:21:20|24612.31|24532.31|24611.58|24531.58|24612.92|24532.92|24611.58|24531.58|10
1737724890000|2025-01-24 13:21:30|24611.36|24531.36|24612.89|24532.89|24612.93|24532.93|24611.36|24531.36|9
1737724900000|2025-01-24 13:21:40|24613.11|24533.11|24611.1|24531.1|24613.11|24533.11|24611.1|24531.1|10
1737724910000|2025-01-24 13:21:50|24610.69|24530.69|24600.41|24520.41|24610.69|24530.69|24600.41|24520.41|10
1737724920000|2025-01-24 13:22:00|24600.33|24520.33|24599.71|24519.71|24601.55|24521.55|24599.02|24519.02|10
1737724930000|2025-01-24 13:22:10|24599.11|24519.11|24598|24518|24599.15|24519.15|24595.22|24515.22|10
1737724940000|2025-01-24 13:22:20|24598.18|24518.18|24596.01|24516.01|24598.76|24518.76|24596.01|24516.01|10
1737724950000|2025-01-24 13:22:30|24595.88|24515.88|24587.25|24507.25|24596.13|24516.13|24586.96|24506.96|10
1737724960000|2025-01-24 13:22:40|24587.68|24507.68|24587.88|24507.88|24588.17|24508.17|24587.1|24507.1|10
1737724970000|2025-01-24 13:22:50|24587.27|24507.27|24586.14|24506.14|24587.27|24507.27|24585.86|24505.86|10
1737724980000|2025-01-24 13:23:00|24593.43|24513.43|24593.08|24513.08|24594.2|24514.2|24591.89|24511.89|10
1737724990000|2025-01-24 13:23:10|24592.73|24512.73|24587.94|24507.94|24592.73|24512.73|24587.94|24507.94|10
1737725000000|2025-01-24 13:23:20|24587.49|24507.49|24585.26|24505.26|24587.49|24507.49|24579.96|24499.96|10
1737725010000|2025-01-24 13:23:30|24585.3|24505.3|24581.44|24501.44|24585.34|24505.34|24580.25|24500.25|10
1737725020000|2025-01-24 13:23:40|24581.45|24501.45|24584.8|24504.8|24589.32|24509.32|24581.45|24501.45|10
1737725030000|2025-01-24 13:23:50|24584.85|24504.85|24581.72|24501.72|24584.85|24504.85|24580.9|24500.9|10
1737725040000|2025-01-24 13:24:00|24582.97|24502.97|24582.76|24502.76|24583.48|24503.48|24582.74|24502.74|10
1737725050000|2025-01-24 13:24:10|24582.57|24502.57|24577.57|24497.57|24582.57|24502.57|24577.29|24497.29|10
1737725060000|2025-01-24 13:24:20|24576.8|24496.8|24577.72|24497.72|24578.1|24498.1|24576.8|24496.8|9
1737725070000|2025-01-24 13:24:30|24577.66|24497.66|24576.45|24496.45|24578.15|24498.15|24576.45|24496.45|10
1737725080000|2025-01-24 13:24:40|24576.49|24496.49|24579.03|24499.03|24579.03|24499.03|24576.05|24496.05|9
1737725090000|2025-01-24 13:24:50|24579.48|24499.48|24582.21|24502.21|24582.21|24502.21|24579.48|24499.48|10
1737725100000|2025-01-24 13:25:00|24582.41|24502.41|24582.63|24502.63|24583.01|24503.01|24581.52|24501.52|10
1737725110000|2025-01-24 13:25:10|24582.92|24502.92|24586.72|24506.72|24586.72|24506.72|24582.92|24502.92|10
1737725120000|2025-01-24 13:25:20|24586.89|24506.89|24588.7|24508.7|24588.7|24508.7|24586.55|24506.55|10
1737725130000|2025-01-24 13:25:30|24589.55|24509.55|24594.65|24514.65|24594.65|24514.65|24589.55|24509.55|10
1737725140000|2025-01-24 13:25:40|24594.75|24514.75|24598.39|24518.39|24598.39|24518.39|24594.75|24514.75|10
1737725150000|2025-01-24 13:25:50|24598.43|24518.43|24598.25|24518.25|24599.32|24519.32|24598.25|24518.25|10
1737725160000|2025-01-24 13:26:00|24598.62|24518.62|24601.55|24521.55|24601.55|24521.55|24598.62|24518.62|9
1737725170000|2025-01-24 13:26:10|24601.77|24521.77|24601.48|24521.48|24602.67|24522.67|24601.48|24521.48|10
1737725180000|2025-01-24 13:26:20|24601.42|24521.42|24600.94|24520.94|24601.78|24521.78|24600.9|24520.9|10
1737725190000|2025-01-24 13:26:30|24601.02|24521.02|24600.42|24520.42|24602.09|24522.09|24600.42|24520.42|9
1737725200000|2025-01-24 13:26:40|24599.8|24519.8|24595.72|24515.72|24599.8|24519.8|24595.06|24515.06|10
1737725210000|2025-01-24 13:26:50|24594.25|24514.25|24593.1|24513.1|24594.25|24514.25|24593.1|24513.1|10
1737725220000|2025-01-24 13:27:00|24593.11|24513.11|24595.16|24515.16|24595.24|24515.24|24593.11|24513.11|10
1737725230000|2025-01-24 13:27:10|24594.88|24514.88|24596.43|24516.43|24596.43|24516.43|24594.77|24514.77|9
1737725240000|2025-01-24 13:27:20|24596.36|24516.36|24596.56|24516.56|24597.8|24517.8|24596.36|24516.36|10
1737725250000|2025-01-24 13:27:30|24596.24|24516.24|24597.46|24517.46|24597.46|24517.46|24596.03|24516.03|10
1737725260000|2025-01-24 13:27:40|24597.37|24517.37|24598.69|24518.69|24598.92|24518.92|24597.37|24517.37|10
1737725270000|2025-01-24 13:27:50|24598.56|24518.56|24599.1|24519.1|24599.13|24519.13|24598.38|24518.38|9
1737725280000|2025-01-24 13:28:00|24599.07|24519.07|24598.47|24518.47|24599.07|24519.07|24598.37|24518.37|10
1737725290000|2025-01-24 13:28:10|24599.49|24519.49|24599.97|24519.97|24600.08|24520.08|24599.49|24519.49|10
1737725300000|2025-01-24 13:28:20|24600.13|24520.13|24602.29|24522.29|24602.29|24522.29|24600.08|24520.08|9
1737725310000|2025-01-24 13:28:30|24602.2|24522.2|24605.22|24525.22|24605.22|24525.22|24602.2|24522.2|10
1737725320000|2025-01-24 13:28:40|24605.4|24525.4|24605.2|24525.2|24605.4|24525.4|24604.65|24524.65|10
1737725330000|2025-01-24 13:28:50|24605.27|24525.27|24606.18|24526.18|24606.18|24526.18|24604.7|24524.7|10
1737725340000|2025-01-24 13:29:00|24606.15|24526.15|24608.35|24528.35|24608.35|24528.35|24606.15|24526.15|10
1737725350000|2025-01-24 13:29:10|24608.32|24528.32|24611.43|24531.43|24611.46|24531.46|24608.14|24528.14|9
1737725360000|2025-01-24 13:29:20|24611.4|24531.4|24611.25|24531.25|24611.4|24531.4|24611.18|24531.18|9
1737725370000|2025-01-24 13:29:30|24611.34|24531.34|24613.56|24533.56|24613.56|24533.56|24611.34|24531.34|10
1737725380000|2025-01-24 13:29:40|24613.39|24533.39|24622.35|24542.35|24622.56|24542.56|24613.33|24533.33|10
1737725390000|2025-01-24 13:29:50|24622.6|24542.6|24613.32|24533.32|24622.65|24542.65|24613.17|24533.17|9
1737725400000|2025-01-24 13:30:00|24613.57|24533.57|24616.71|24536.71|24616.71|24536.71|24613.57|24533.57|10
1737725410000|2025-01-24 13:30:10|24616.7|24536.7|24620.32|24540.32|24624.43|24544.43|24616.7|24536.7|10
1737725420000|2025-01-24 13:30:20|24620.25|24540.25|24628.57|24548.57|24628.57|24548.57|24620.23|24540.23|9
1737725430000|2025-01-24 13:30:30|24628.96|24548.96|24628.44|24548.44|24628.96|24548.96|24627.75|24547.75|10
1737725440000|2025-01-24 13:30:40|24631.48|24551.48|24618.5|24538.5|24631.48|24551.48|24618.5|24538.5|10
1737725450000|2025-01-24 13:30:50|24619.08|24539.08|24619.71|24539.71|24619.97|24539.97|24618.34|24538.34|10
1737725460000|2025-01-24 13:31:00|24619.76|24539.76|24621.85|24541.85|24622.24|24542.24|24619.76|24539.76|9
1737725470000|2025-01-24 13:31:10|24621.54|24541.54|24620.79|24540.79|24621.7|24541.7|24620.76|24540.76|10
1737725480000|2025-01-24 13:31:20|24620.37|24540.37|24618.49|24538.49|24620.39|24540.39|24617.43|24537.43|10
1737725490000|2025-01-24 13:31:30|24617.72|24537.72|24618.43|24538.43|24619.72|24539.72|24617.72|24537.72|10
1737725500000|2025-01-24 13:31:40|24618.65|24538.65|24619.75|24539.75|24619.83|24539.83|24618.65|24538.65|10
1737725510000|2025-01-24 13:31:50|24619.86|24539.86|24619.96|24539.96|24620.43|24540.43|24619.61|24539.61|10
1737725520000|2025-01-24 13:32:00|24620.26|24540.26|24618.24|24538.24|24620.26|24540.26|24618.24|24538.24|10
1737725530000|2025-01-24 13:32:10|24619.13|24539.13|24621.08|24541.08|24621.08|24541.08|24618.83|24538.83|10
1737725540000|2025-01-24 13:32:20|24621.49|24541.49|24619.99|24539.99|24621.96|24541.96|24619.99|24539.99|10
1737725550000|2025-01-24 13:32:30|24619.75|24539.75|24618.68|24538.68|24619.77|24539.77|24618.68|24538.68|10
1737725560000|2025-01-24 13:32:40|24618.81|24538.81|24620.07|24540.07|24620.18|24540.18|24618.77|24538.77|10
1737725570000|2025-01-24 13:32:50|24620.06|24540.06|24621.62|24541.62|24621.64|24541.64|24620.06|24540.06|9
1737725580000|2025-01-24 13:33:00|24621.61|24541.61|24621.51|24541.51|24621.61|24541.61|24620.84|24540.84|10
1737725590000|2025-01-24 13:33:10|24622|24542|24622.7|24542.7|24623.48|24543.48|24622|24542|9
1737725600000|2025-01-24 13:33:20|24622.65|24542.65|24627.15|24547.15|24627.39|24547.39|24621.13|24541.13|10
1737725610000|2025-01-24 13:33:30|24627.13|24547.13|24623.15|24543.15|24629.49|24549.49|24623.15|24543.15|10
1737725620000|2025-01-24 13:33:40|24622.97|24542.97|24623.29|24543.29|24624.09|24544.09|24622.45|24542.45|9
1737725630000|2025-01-24 13:33:50|24623.26|24543.26|24623.37|24543.37|24623.75|24543.75|24622.94|24542.94|10
1737725640000|2025-01-24 13:34:00|24623.02|24543.02|24621.4|24541.4|24623.02|24543.02|24621.31|24541.31|10
1737725650000|2025-01-24 13:34:10|24620.15|24540.15|24617.17|24537.17|24620.15|24540.15|24617.17|24537.17|10
1737725660000|2025-01-24 13:34:20|24617.7|24537.7|24615.91|24535.91|24617.7|24537.7|24615.91|24535.91|10
1737725670000|2025-01-24 13:34:30|24615.56|24535.56|24615.23|24535.23|24615.97|24535.97|24615.23|24535.23|9
1737725680000|2025-01-24 13:34:40|24615.38|24535.38|24618.02|24538.02|24618.02|24538.02|24615.31|24535.31|10
1737725690000|2025-01-24 13:34:50|24618.89|24538.89|24619.63|24539.63|24619.68|24539.68|24618.4|24538.4|10
1737725700000|2025-01-24 13:35:00|24619.88|24539.88|24618.86|24538.86|24624.62|24544.62|24618.51|24538.51|10
1737725710000|2025-01-24 13:35:10|24618.72|24538.72|24617.74|24537.74|24618.72|24538.72|24615.79|24535.79|10
1737725720000|2025-01-24 13:35:20|24618.62|24538.62|24620.05|24540.05|24624.48|24544.48|24618.62|24538.62|10
1737725730000|2025-01-24 13:35:30|24620.7|24540.7|24620.87|24540.87|24621.46|24541.46|24619.95|24539.95|10
1737725740000|2025-01-24 13:35:40|24620.32|24540.32|24623.6|24543.6|24623.61|24543.61|24620.23|24540.23|9
1737725750000|2025-01-24 13:35:50|24623.45|24543.45|24620.55|24540.55|24623.45|24543.45|24619.49|24539.49|9
1737725760000|2025-01-24 13:36:00|24620.64|24540.64|24620.46|24540.46|24628|24548|24620.44|24540.44|10
1737725770000|2025-01-24 13:36:10|24621.56|24541.56|24627.97|24547.97|24628.61|24548.61|24621.56|24541.56|10
1737725780000|2025-01-24 13:36:20|24628.1|24548.1|24629.62|24549.62|24630.26|24550.26|24628.1|24548.1|9
1737725790000|2025-01-24 13:36:30|24629.19|24549.19|24628.08|24548.08|24630.38|24550.38|24628.08|24548.08|10
1737725800000|2025-01-24 13:36:40|24627.67|24547.67|24627.94|24547.94|24627.94|24547.94|24627.42|24547.42|10
1737725810000|2025-01-24 13:36:50|24627.76|24547.76|24627.46|24547.46|24628.01|24548.01|24627.46|24547.46|9
1737725820000|2025-01-24 13:37:00|24627.35|24547.35|24612.79|24532.79|24627.35|24547.35|24612.79|24532.79|10
1737725830000|2025-01-24 13:37:10|24612.48|24532.48|24629.05|24549.05|24629.19|24549.19|24611.91|24531.91|10
1737725840000|2025-01-24 13:37:20|24629.46|24549.46|24631.92|24551.92|24631.92|24551.92|24629.46|24549.46|9
1737725850000|2025-01-24 13:37:30|24632.07|24552.07|24634.43|24554.43|24634.74|24554.74|24632.07|24552.07|10
1737725860000|2025-01-24 13:37:40|24633.67|24553.67|24638.41|24558.41|24638.41|24558.41|24633.67|24553.67|10
1737725870000|2025-01-24 13:37:50|24638.47|24558.47|24637.49|24557.49|24638.47|24558.47|24637.49|24557.49|10
1737725880000|2025-01-24 13:38:00|24637.57|24557.57|24635.26|24555.26|24637.67|24557.67|24635.19|24555.19|10
1737725890000|2025-01-24 13:38:10|24634.98|24554.98|24636.3|24556.3|24636.3|24556.3|24634.42|24554.42|10
1737725900000|2025-01-24 13:38:20|24636.09|24556.09|24626.86|24546.86|24636.46|24556.46|24625.9|24545.9|10
1737725910000|2025-01-24 13:38:30|24626.77|24546.77|24625.3|24545.3|24626.77|24546.77|24625.07|24545.07|10
1737725920000|2025-01-24 13:38:40|24625.77|24545.77|24624.56|24544.56|24626.21|24546.21|24624.39|24544.39|10
1737725930000|2025-01-24 13:38:50|24624.78|24544.78|24623.36|24543.36|24624.9|24544.9|24623.18|24543.18|10
1737725940000|2025-01-24 13:39:00|24623.48|24543.48|24623.19|24543.19|24623.53|24543.53|24622.61|24542.61|10
1737725950000|2025-01-24 13:39:10|24623.2|24543.2|24622.58|24542.58|24623.2|24543.2|24621.85|24541.85|10
1737725960000|2025-01-24 13:39:20|24622.42|24542.42|24621.64|24541.64|24622.53|24542.53|24621.64|24541.64|10
1737725970000|2025-01-24 13:39:30|24621.73|24541.73|24620.31|24540.31|24621.73|24541.73|24620.31|24540.31|9
1737725980000|2025-01-24 13:39:40|24620.18|24540.18|24616.87|24536.87|24620.18|24540.18|24616.62|24536.62|10
1737725990000|2025-01-24 13:39:50|24617.09|24537.09|24615.27|24535.27|24617.09|24537.09|24615.27|24535.27|10
1737726000000|2025-01-24 13:40:00|24615.32|24535.32|24611.69|24531.69|24616.01|24536.01|24611.69|24531.69|10
1737726010000|2025-01-24 13:40:10|24611.99|24531.99|24612.04|24532.04|24612.06|24532.06|24611|24531|10
1737726020000|2025-01-24 13:40:20|24611.82|24531.82|24611.44|24531.44|24611.82|24531.82|24611.06|24531.06|10
1737726030000|2025-01-24 13:40:30|24611.49|24531.49|24617.28|24537.28|24617.47|24537.47|24611.2|24531.2|10
1737726040000|2025-01-24 13:40:40|24617.49|24537.49|24615.44|24535.44|24617.49|24537.49|24615.16|24535.16|9
1737726050000|2025-01-24 13:40:50|24614.72|24534.72|24610.39|24530.39|24614.72|24534.72|24610.39|24530.39|9
1737726060000|2025-01-24 13:41:00|24610.19|24530.19|24600.24|24520.24|24610.37|24530.37|24600.24|24520.24|10
1737726070000|2025-01-24 13:41:10|24598.83|24518.83|24596.51|24516.51|24599.28|24519.28|24596.41|24516.41|10
1737726080000|2025-01-24 13:41:20|24594.11|24514.11|24589.93|24509.93|24594.11|24514.11|24589.93|24509.93|10
1737726090000|2025-01-24 13:41:30|24590.12|24510.12|24591.24|24511.24|24591.24|24511.24|24590|24510|10
1737726100000|2025-01-24 13:41:40|24590.69|24510.69|24590.63|24510.63|24591|24511|24589.87|24509.87|10
1737726110000|2025-01-24 13:41:50|24590.39|24510.39|24588.39|24508.39|24591.54|24511.54|24587.42|24507.42|10
1737726120000|2025-01-24 13:42:00|24588.4|24508.4|24587.8|24507.8|24588.4|24508.4|24586.87|24506.87|9
1737726130000|2025-01-24 13:42:10|24588.09|24508.09|24587.71|24507.71|24588.59|24508.59|24587.71|24507.71|10
1737726140000|2025-01-24 13:42:20|24587.78|24507.78|24586.43|24506.43|24587.78|24507.78|24586.43|24506.43|9
1737726150000|2025-01-24 13:42:30|24586.35|24506.35|24586.58|24506.58|24586.75|24506.75|24585.8|24505.8|10
1737726160000|2025-01-24 13:42:40|24586.62|24506.62|24588.71|24508.71|24588.71|24508.71|24585.64|24505.64|10
1737726170000|2025-01-24 13:42:50|24589.1|24509.1|24589.89|24509.89|24591.1|24511.1|24589.1|24509.1|10
1737726180000|2025-01-24 13:43:00|24587.94|24507.94|24587.79|24507.79|24587.94|24507.94|24587.22|24507.22|10
1737726190000|2025-01-24 13:43:10|24587.56|24507.56|24595.89|24515.89|24596.46|24516.46|24587.56|24507.56|10
1737726200000|2025-01-24 13:43:20|24595.96|24515.96|24595.15|24515.15|24595.96|24515.96|24594.84|24514.84|10
1737726210000|2025-01-24 13:43:30|24594.97|24514.97|24586.2|24506.2|24594.97|24514.97|24584.65|24504.65|10
1737726220000|2025-01-24 13:43:40|24585.79|24505.79|24593.93|24513.93|24593.94|24513.94|24585.57|24505.57|10
1737726230000|2025-01-24 13:43:50|24594.88|24514.88|24596.2|24516.2|24596.2|24516.2|24594.68|24514.68|9
1737726240000|2025-01-24 13:44:00|24596.23|24516.23|24598.46|24518.46|24598.46|24518.46|24596.21|24516.21|10
1737726250000|2025-01-24 13:44:10|24598.42|24518.42|24599.21|24519.21|24599.25|24519.25|24598.06|24518.06|10
1737726260000|2025-01-24 13:44:20|24599.24|24519.24|24599.14|24519.14|24599.24|24519.24|24598.77|24518.77|10
1737726270000|2025-01-24 13:44:30|24599.15|24519.15|24601.24|24521.24|24601.24|24521.24|24599.13|24519.13|10
1737726280000|2025-01-24 13:44:40|24602.03|24522.03|24605.11|24525.11|24605.11|24525.11|24602.03|24522.03|10
1737726290000|2025-01-24 13:44:50|24605.29|24525.29|24600.14|24520.14|24605.73|24525.73|24599.58|24519.58|10
1737726300000|2025-01-24 13:45:00|24599.87|24519.87|24604.96|24524.96|24604.96|24524.96|24598.06|24518.06|10
1737726310000|2025-01-24 13:45:10|24604.08|24524.08|24608.33|24528.33|24608.45|24528.45|24603.74|24523.74|10
1737726320000|2025-01-24 13:45:20|24609.07|24529.07|24607.57|24527.57|24609.07|24529.07|24606.93|24526.93|9
1737726330000|2025-01-24 13:45:30|24607.41|24527.41|24607.06|24527.06|24608|24528|24606.7|24526.7|10
1737726340000|2025-01-24 13:45:40|24606.33|24526.33|24602.41|24522.41|24606.33|24526.33|24602.4|24522.4|10
1737726350000|2025-01-24 13:45:50|24602.84|24522.84|24597.57|24517.57|24602.84|24522.84|24597.31|24517.31|10
1737726360000|2025-01-24 13:46:00|24598.96|24518.96|24594.06|24514.06|24598.96|24518.96|24594.06|24514.06|10
1737726370000|2025-01-24 13:46:10|24593.34|24513.34|24592.87|24512.87|24593.63|24513.63|24592.71|24512.71|10
1737726380000|2025-01-24 13:46:20|24592.66|24512.66|24589.66|24509.66|24593.25|24513.25|24589.56|24509.56|10
1737726390000|2025-01-24 13:46:30|24597.07|24517.07|24595.37|24515.37|24597.07|24517.07|24594.19|24514.19|10
1737726400000|2025-01-24 13:46:40|24595.49|24515.49|24594.7|24514.7|24596.05|24516.05|24594.7|24514.7|10
1737726410000|2025-01-24 13:46:50|24595.44|24515.44|24598.44|24518.44|24598.44|24518.44|24595.44|24515.44|9
1737726420000|2025-01-24 13:47:00|24598.66|24518.66|24603.65|24523.65|24603.65|24523.65|24598.66|24518.66|10
1737726430000|2025-01-24 13:47:10|24604.96|24524.96|24609.99|24529.99|24609.99|24529.99|24604.96|24524.96|10
1737726440000|2025-01-24 13:47:20|24609.51|24529.51|24610.04|24530.04|24613.11|24533.11|24607.66|24527.66|10
1737726450000|2025-01-24 13:47:30|24610.82|24530.82|24610.77|24530.77|24611.86|24531.86|24610.52|24530.52|10
1737726460000|2025-01-24 13:47:40|24610.3|24530.3|24610.49|24530.49|24611.04|24531.04|24610.29|24530.29|9
1737726470000|2025-01-24 13:47:50|24610.43|24530.43|24616.23|24536.23|24616.26|24536.26|24610.23|24530.23|10
1737726480000|2025-01-24 13:48:00|24616.66|24536.66|24616.4|24536.4|24617.44|24537.44|24616.03|24536.03|10
1737726490000|2025-01-24 13:48:10|24616.83|24536.83|24615.9|24535.9|24617.19|24537.19|24615.26|24535.26|10
1737726500000|2025-01-24 13:48:20|24615.77|24535.77|24615.38|24535.38|24616.29|24536.29|24614.52|24534.52|10
1737726510000|2025-01-24 13:48:30|24615.45|24535.45|24613.36|24533.36|24615.45|24535.45|24613.36|24533.36|10
1737726520000|2025-01-24 13:48:40|24614.01|24534.01|24612.39|24532.39|24614.43|24534.43|24612.39|24532.39|10
1737726530000|2025-01-24 13:48:50|24612.49|24532.49|24611.13|24531.13|24612.49|24532.49|24611.13|24531.13|10
1737726540000|2025-01-24 13:49:00|24610.66|24530.66|24607.31|24527.31|24610.81|24530.81|24606.87|24526.87|10
1737726550000|2025-01-24 13:49:10|24606.59|24526.59|24606.5|24526.5|24607.83|24527.83|24606.5|24526.5|10
1737726560000|2025-01-24 13:49:20|24606.8|24526.8|24607.57|24527.57|24608.37|24528.37|24606.2|24526.2|10
1737726570000|2025-01-24 13:49:30|24607.54|24527.54|24607.97|24527.97|24607.97|24527.97|24606.38|24526.38|10
1737726580000|2025-01-24 13:49:40|24608.18|24528.18|24612.47|24532.47|24612.47|24532.47|24608.18|24528.18|9
1737726590000|2025-01-24 13:49:50|24612.57|24532.57|24615.5|24535.5|24615.5|24535.5|24612.53|24532.53|9
1737726600000|2025-01-24 13:50:00|24615.25|24535.25|24621.58|24541.58|24621.58|24541.58|24614.96|24534.96|10
1737726610000|2025-01-24 13:50:10|24621.7|24541.7|24626.32|24546.32|24626.32|24546.32|24621.7|24541.7|10
1737726620000|2025-01-24 13:50:20|24621.47|24541.47|24630.14|24550.14|24630.36|24550.36|24621.47|24541.47|10
1737726630000|2025-01-24 13:50:30|24630.77|24550.77|24632.33|24552.33|24632.39|24552.39|24630.64|24550.64|10
1737726640000|2025-01-24 13:50:40|24632.84|24552.84|24636.82|24556.82|24637.29|24557.29|24632.84|24552.84|10
1737726650000|2025-01-24 13:50:50|24637.16|24557.16|24636.74|24556.74|24637.16|24557.16|24636.45|24556.45|10
1737726660000|2025-01-24 13:51:00|24636.75|24556.75|24636.09|24556.09|24639.61|24559.61|24636.09|24556.09|10
1737726670000|2025-01-24 13:51:10|24636.3|24556.3|24633.94|24553.94|24636.3|24556.3|24633.94|24553.94|10
1737726680000|2025-01-24 13:51:20|24633.09|24553.09|24632.81|24552.81|24633.23|24553.23|24632.38|24552.38|10
1737726690000|2025-01-24 13:51:30|24632.15|24552.15|24615.11|24535.11|24632.15|24552.15|24615|24535|10
1737726700000|2025-01-24 13:51:40|24615.43|24535.43|24615.43|24535.43|24616.5|24536.5|24614.15|24534.15|10
1737726710000|2025-01-24 13:51:50|24618.36|24538.36|24618.61|24538.61|24619.53|24539.53|24618.36|24538.36|10
1737726720000|2025-01-24 13:52:00|24618.97|24538.97|24623.83|24543.83|24623.83|24543.83|24618.97|24538.97|10
1737726730000|2025-01-24 13:52:10|24622.86|24542.86|24622.86|24542.86|24623.75|24543.75|24622.74|24542.74|10
1737726740000|2025-01-24 13:52:20|24622.76|24542.76|24625.06|24545.06|24625.26|24545.26|24622.76|24542.76|9
1737726750000|2025-01-24 13:52:30|24624.4|24544.4|24625.77|24545.77|24625.77|24545.77|24624.4|24544.4|10
1737726760000|2025-01-24 13:52:40|24626|24546|24629.47|24549.47|24630.1|24550.1|24626|24546|10
1737726770000|2025-01-24 13:52:50|24629.69|24549.69|24631.86|24551.86|24632.57|24552.57|24629.69|24549.69|10
1737726780000|2025-01-24 13:53:00|24632.37|24552.37|24634.25|24554.25|24634.25|24554.25|24632.14|24552.14|10
1737726790000|2025-01-24 13:53:10|24633.97|24553.97|24635.24|24555.24|24635.95|24555.95|24633.97|24553.97|10
1737726800000|2025-01-24 13:53:20|24635.34|24555.34|24637.11|24557.11|24637.11|24557.11|24635.34|24555.34|10
1737726810000|2025-01-24 13:53:30|24637.41|24557.41|24636.5|24556.5|24638|24558|24636.5|24556.5|10
1737726820000|2025-01-24 13:53:40|24636.62|24556.62|24641.1|24561.1|24641.1|24561.1|24636.27|24556.27|9
1737726830000|2025-01-24 13:53:50|24641.13|24561.13|24640.39|24560.39|24641.25|24561.25|24640.02|24560.02|10
1737726840000|2025-01-24 13:54:00|24640.59|24560.59|24637.46|24557.46|24640.59|24560.59|24637.24|24557.24|10
1737726850000|2025-01-24 13:54:10|24633.68|24553.68|24631.2|24551.2|24633.68|24553.68|24630.05|24550.05|9
1737726860000|2025-01-24 13:54:20|24629.87|24549.87|24619.79|24539.79|24629.87|24549.87|24619.78|24539.78|9
1737726870000|2025-01-24 13:54:30|24620.36|24540.36|24623.9|24543.9|24623.9|24543.9|24619.66|24539.66|10
1737726880000|2025-01-24 13:54:40|24621.49|24541.49|24622.83|24542.83|24623.52|24543.52|24621.33|24541.33|10
1737726890000|2025-01-24 13:54:50|24622.88|24542.88|24623.16|24543.16|24624.14|24544.14|24622.88|24542.88|10
1737726900000|2025-01-24 13:55:00|24623.32|24543.32|24618.92|24538.92|24623.32|24543.32|24618.86|24538.86|10
1737726910000|2025-01-24 13:55:10|24619.5|24539.5|24621.59|24541.59|24621.59|24541.59|24619.34|24539.34|10
1737726920000|2025-01-24 13:55:20|24621.57|24541.57|24623.2|24543.2|24623.2|24543.2|24621.44|24541.44|10
1737726930000|2025-01-24 13:55:30|24623.26|24543.26|24627.35|24547.35|24627.35|24547.35|24623.26|24543.26|10
1737726940000|2025-01-24 13:55:40|24627.34|24547.34|24630.06|24550.06|24630.06|24550.06|24627.34|24547.34|10
1737726950000|2025-01-24 13:55:50|24630.13|24550.13|24633.04|24553.04|24633.56|24553.56|24630.13|24550.13|10
1737726960000|2025-01-24 13:56:00|24632.99|24552.99|24632.1|24552.1|24633.86|24553.86|24632.1|24552.1|9
1737726970000|2025-01-24 13:56:10|24631.74|24551.74|24631.03|24551.03|24633.29|24553.29|24631.02|24551.02|10
1737726980000|2025-01-24 13:56:20|24630.94|24550.94|24630.46|24550.46|24630.94|24550.94|24629.53|24549.53|10
1737726990000|2025-01-24 13:56:30|24630.41|24550.41|24629.77|24549.77|24630.41|24550.41|24628.82|24548.82|10
1737727000000|2025-01-24 13:56:40|24629.74|24549.74|24630.81|24550.81|24631.21|24551.21|24629.74|24549.74|10
1737727010000|2025-01-24 13:56:50|24630.53|24550.53|24628.49|24548.49|24630.53|24550.53|24628.49|24548.49|10
1737727020000|2025-01-24 13:57:00|24628.42|24548.42|24624.42|24544.42|24628.72|24548.72|24623.62|24543.62|9
1737727030000|2025-01-24 13:57:10|24624.45|24544.45|24621.6|24541.6|24624.45|24544.45|24621.6|24541.6|10
1737727040000|2025-01-24 13:57:20|24621.67|24541.67|24622|24542|24622|24542|24621.03|24541.03|10
1737727050000|2025-01-24 13:57:30|24622.13|24542.13|24624.59|24544.59|24624.59|24544.59|24622.13|24542.13|10
1737727060000|2025-01-24 13:57:40|24624.7|24544.7|24622.39|24542.39|24624.7|24544.7|24622.3|24542.3|10
1737727070000|2025-01-24 13:57:50|24621.88|24541.88|24619.31|24539.31|24621.88|24541.88|24619.05|24539.05|10
1737727080000|2025-01-24 13:58:00|24619.4|24539.4|24619.89|24539.89|24620.14|24540.14|24619.4|24539.4|10
1737727090000|2025-01-24 13:58:10|24619.76|24539.76|24620.83|24540.83|24621.54|24541.54|24619.76|24539.76|10
1737727100000|2025-01-24 13:58:20|24620.21|24540.21|24621.1|24541.1|24621.1|24541.1|24619.28|24539.28|10
1737727110000|2025-01-24 13:58:30|24621.71|24541.71|24621.79|24541.79|24621.79|24541.79|24620.55|24540.55|10
1737727120000|2025-01-24 13:58:40|24622.3|24542.3|24623.07|24543.07|24623.34|24543.34|24622.3|24542.3|9
1737727130000|2025-01-24 13:58:50|24623.38|24543.38|24615.68|24535.68|24623.48|24543.48|24615.35|24535.35|10
1737727140000|2025-01-24 13:59:00|24615.49|24535.49|24617.64|24537.64|24618.26|24538.26|24615.49|24535.49|10
1737727150000|2025-01-24 13:59:10|24617.56|24537.56|24619.02|24539.02|24619.02|24539.02|24617.51|24537.51|10
1737727160000|2025-01-24 13:59:20|24619.81|24539.81|24620.09|24540.09|24620.96|24540.96|24619|24539|10
1737727170000|2025-01-24 13:59:30|24619.71|24539.71|24621.34|24541.34|24621.34|24541.34|24619.71|24539.71|10
1737727180000|2025-01-24 13:59:40|24621.36|24541.36|24620.61|24540.61|24621.41|24541.41|24620.61|24540.61|10
1737727190000|2025-01-24 13:59:50|24621.14|24541.14|24621.46|24541.46|24621.72|24541.72|24620.67|24540.67|9
1737727200000|2025-01-24 14:00:00|24621.25|24541.25|24623.37|24543.37|24623.37|24543.37|24621.25|24541.25|10
1737727210000|2025-01-24 14:00:10|24623.27|24543.27|24627.8|24547.8|24627.92|24547.92|24623.23|24543.23|10
1737727220000|2025-01-24 14:00:20|24627.75|24547.75|24631.59|24551.59|24631.59|24551.59|24627.4|24547.4|10
1737727230000|2025-01-24 14:00:30|24631.53|24551.53|24633.42|24553.42|24633.42|24553.42|24631.12|24551.12|10
1737727240000|2025-01-24 14:00:40|24633.32|24553.32|24627.61|24547.61|24633.5|24553.5|24627.4|24547.4|10
1737727250000|2025-01-24 14:00:50|24628.61|24548.61|24628.73|24548.73|24629.46|24549.46|24628.61|24548.61|9
1737727260000|2025-01-24 14:01:00|24628.7|24548.7|24627.71|24547.71|24628.97|24548.97|24627.1|24547.1|10
1737727270000|2025-01-24 14:01:10|24627.58|24547.58|24628.16|24548.16|24628.16|24548.16|24626.68|24546.68|9
1737727280000|2025-01-24 14:01:20|24628.64|24548.64|24628.04|24548.04|24628.82|24548.82|24628.04|24548.04|9
1737727290000|2025-01-24 14:01:30|24627.47|24547.47|24629.01|24549.01|24629.01|24549.01|24626.74|24546.74|10
1737727300000|2025-01-24 14:01:40|24629.49|24549.49|24636.12|24556.12|24636.12|24556.12|24629.49|24549.49|10
1737727310000|2025-01-24 14:01:50|24636.22|24556.22|24638.14|24558.14|24638.51|24558.51|24636.22|24556.22|10
1737727320000|2025-01-24 14:02:00|24637.73|24557.73|24635.83|24555.83|24637.86|24557.86|24635.83|24555.83|10
1737727330000|2025-01-24 14:02:10|24636.34|24556.34|24639.36|24559.36|24639.44|24559.44|24636.34|24556.34|10
1737727340000|2025-01-24 14:02:20|24639.37|24559.37|24640.44|24560.44|24641.16|24561.16|24638.34|24558.34|10
1737727350000|2025-01-24 14:02:30|24640.63|24560.63|24639.83|24559.83|24640.68|24560.68|24639.2|24559.2|10
1737727360000|2025-01-24 14:02:40|24639.82|24559.82|24638.98|24558.98|24640.63|24560.63|24638.96|24558.96|10
1737727370000|2025-01-24 14:02:50|24638.83|24558.83|24639.92|24559.92|24640.35|24560.35|24638.08|24558.08|10
1737727380000|2025-01-24 14:03:00|24639.75|24559.75|24636.42|24556.42|24639.75|24559.75|24635.22|24555.22|9
1737727390000|2025-01-24 14:03:10|24637.12|24557.12|24638.93|24558.93|24638.93|24558.93|24637.12|24557.12|10
1737727400000|2025-01-24 14:03:20|24639.11|24559.11|24642.52|24562.52|24642.52|24562.52|24639.11|24559.11|10
1737727410000|2025-01-24 14:03:30|24642.54|24562.54|24641.07|24561.07|24642.56|24562.56|24641.07|24561.07|10
1737727420000|2025-01-24 14:03:40|24640.72|24560.72|24639.77|24559.77|24640.72|24560.72|24639.63|24559.63|10
1737727430000|2025-01-24 14:03:50|24639.99|24559.99|24639.37|24559.37|24640.99|24560.99|24639.37|24559.37|10
1737727440000|2025-01-24 14:04:00|24639.31|24559.31|24641.75|24561.75|24642.03|24562.03|24639.31|24559.31|10
1737727450000|2025-01-24 14:04:10|24641.89|24561.89|24642.62|24562.62|24642.7|24562.7|24641.89|24561.89|10
1737727460000|2025-01-24 14:04:20|24643.14|24563.14|24646.07|24566.07|24646.07|24566.07|24643.14|24563.14|10
1737727470000|2025-01-24 14:04:30|24646.22|24566.22|24645.92|24565.92|24646.76|24566.76|24645.81|24565.81|10
1737727480000|2025-01-24 14:04:40|24645.91|24565.91|24652.4|24572.4|24652.44|24572.44|24645.87|24565.87|10
1737727490000|2025-01-24 14:04:50|24652.22|24572.22|24651.35|24571.35|24653.12|24573.12|24651.35|24571.35|10
1737727500000|2025-01-24 14:05:00|24651.36|24571.36|24648.49|24568.49|24651.36|24571.36|24648.13|24568.13|10
1737727510000|2025-01-24 14:05:10|24648.95|24568.95|24643.89|24563.89|24648.95|24568.95|24643.89|24563.89|9
1737727520000|2025-01-24 14:05:20|24644.21|24564.21|24636.86|24556.86|24644.21|24564.21|24636.43|24556.43|10
1737727530000|2025-01-24 14:05:30|24636.63|24556.63|24630.61|24550.61|24636.63|24556.63|24630.61|24550.61|9
1737727540000|2025-01-24 14:05:40|24630.36|24550.36|24627.63|24547.63|24630.36|24550.36|24627.63|24547.63|10
1737727550000|2025-01-24 14:05:50|24627.44|24547.44|24620.5|24540.5|24627.44|24547.44|24620.5|24540.5|9
1737727560000|2025-01-24 14:06:00|24614.52|24534.52|24594.02|24514.02|24614.52|24534.52|24594.02|24514.02|10
1737727570000|2025-01-24 14:06:10|24593.96|24513.96|24590.59|24510.59|24594.29|24514.29|24590.59|24510.59|10
1737727580000|2025-01-24 14:06:20|24590.32|24510.32|24590.12|24510.12|24590.56|24510.56|24589.85|24509.85|10
1737727590000|2025-01-24 14:06:30|24589.44|24509.44|24590.26|24510.26|24590.26|24510.26|24588.94|24508.94|10
1737727600000|2025-01-24 14:06:40|24590.49|24510.49|24587.46|24507.46|24590.49|24510.49|24587.37|24507.37|10
1737727610000|2025-01-24 14:06:50|24587.81|24507.81|24586.56|24506.56|24587.91|24507.91|24586.2|24506.2|10
1737727620000|2025-01-24 14:07:00|24587.83|24507.83|24589.64|24509.64|24590.28|24510.28|24587.61|24507.61|10
1737727630000|2025-01-24 14:07:10|24589.8|24509.8|24586.72|24506.72|24589.8|24509.8|24586.72|24506.72|10
1737727640000|2025-01-24 14:07:20|24585.96|24505.96|24585.41|24505.41|24586.15|24506.15|24585.36|24505.36|10
1737727650000|2025-01-24 14:07:30|24585.32|24505.32|24578.15|24498.15|24585.32|24505.32|24577.2|24497.2|10
1737727660000|2025-01-24 14:07:40|24578.69|24498.69|24576.86|24496.86|24579.21|24499.21|24576.71|24496.71|9
1737727670000|2025-01-24 14:07:50|24577.26|24497.26|24578.57|24498.57|24578.79|24498.79|24576.8|24496.8|10
1737727680000|2025-01-24 14:08:00|24571.96|24491.96|24574.62|24494.62|24574.84|24494.84|24571.96|24491.96|10
1737727690000|2025-01-24 14:08:10|24573.72|24493.72|24575.12|24495.12|24575.12|24495.12|24573.45|24493.45|10
1737727700000|2025-01-24 14:08:20|24574.72|24494.72|24575.43|24495.43|24575.43|24495.43|24574.55|24494.55|10
1737727710000|2025-01-24 14:08:30|24575.36|24495.36|24577|24497|24577|24497|24575.2|24495.2|10
1737727720000|2025-01-24 14:08:40|24576.5|24496.5|24579.48|24499.48|24579.48|24499.48|24576.5|24496.5|10
1737727730000|2025-01-24 14:08:50|24579.49|24499.49|24578.29|24498.29|24579.49|24499.49|24577.83|24497.83|10
1737727740000|2025-01-24 14:09:00|24577.94|24497.94|24580.09|24500.09|24580.09|24500.09|24577.94|24497.94|10
1737727750000|2025-01-24 14:09:10|24580.13|24500.13|24583.3|24503.3|24583.87|24503.87|24580.13|24500.13|10
1737727760000|2025-01-24 14:09:20|24583.14|24503.14|24590.79|24510.79|24590.85|24510.85|24582.97|24502.97|10
1737727770000|2025-01-24 14:09:30|24590.93|24510.93|24595.52|24515.52|24595.52|24515.52|24590.93|24510.93|10
1737727780000|2025-01-24 14:09:40|24595.91|24515.91|24606.03|24526.03|24606.03|24526.03|24595.82|24515.82|10
1737727790000|2025-01-24 14:09:50|24605.75|24525.75|24603.95|24523.95|24605.97|24525.97|24603.95|24523.95|10
1737727800000|2025-01-24 14:10:00|24604|24524|24608.35|24528.35|24608.35|24528.35|24604|24524|10
1737727810000|2025-01-24 14:10:10|24608.73|24528.73|24611.4|24531.4|24611.4|24531.4|24608.64|24528.64|10
1737727820000|2025-01-24 14:10:20|24611.42|24531.42|24611.23|24531.23|24611.81|24531.81|24611.17|24531.17|9
1737727830000|2025-01-24 14:10:30|24611.27|24531.27|24610.72|24530.72|24611.56|24531.56|24610.66|24530.66|10
1737727840000|2025-01-24 14:10:40|24610.74|24530.74|24611.53|24531.53|24611.53|24531.53|24609.58|24529.58|10
1737727850000|2025-01-24 14:10:50|24611.32|24531.32|24620.52|24540.52|24620.71|24540.71|24611.32|24531.32|10
1737727860000|2025-01-24 14:11:00|24620.42|24540.42|24623.67|24543.67|24624.06|24544.06|24620.02|24540.02|10
1737727870000|2025-01-24 14:11:10|24622.94|24542.94|24620.63|24540.63|24622.94|24542.94|24620.63|24540.63|10
1737727880000|2025-01-24 14:11:20|24619.93|24539.93|24619.15|24539.15|24620.66|24540.66|24618.89|24538.89|10
1737727890000|2025-01-24 14:11:30|24619.05|24539.05|24616.98|24536.98|24619.05|24539.05|24616.98|24536.98|10
1737727900000|2025-01-24 14:11:40|24616.17|24536.17|24616.43|24536.43|24616.6|24536.6|24615.85|24535.85|9
1737727910000|2025-01-24 14:11:50|24616.59|24536.59|24617.36|24537.36|24617.36|24537.36|24616.59|24536.59|8
1737727920000|2025-01-24 14:12:00|24617.18|24537.18|24615.7|24535.7|24618.52|24538.52|24615.26|24535.26|10
1737727930000|2025-01-24 14:12:10|24615.88|24535.88|24614.34|24534.34|24615.88|24535.88|24614.34|24534.34|10
1737727940000|2025-01-24 14:12:20|24614.26|24534.26|24614.12|24534.12|24614.91|24534.91|24614.1|24534.1|10
1737727950000|2025-01-24 14:12:30|24614.01|24534.01|24612.52|24532.52|24614.01|24534.01|24611.64|24531.64|10
1737727960000|2025-01-24 14:12:40|24612.63|24532.63|24612.61|24532.61|24613.28|24533.28|24612.51|24532.51|9
1737727970000|2025-01-24 14:12:50|24612.3|24532.3|24608.97|24528.97|24612.31|24532.31|24608.94|24528.94|10
1737727980000|2025-01-24 14:13:00|24608.67|24528.67|24607.77|24527.77|24609.22|24529.22|24607.77|24527.77|10
1737727990000|2025-01-24 14:13:10|24607.83|24527.83|24608.39|24528.39|24609.09|24529.09|24607.83|24527.83|10
1737728000000|2025-01-24 14:13:20|24608.23|24528.23|24608.44|24528.44|24608.55|24528.55|24607.82|24527.82|10
1737728010000|2025-01-24 14:13:30|24608.34|24528.34|24608.85|24528.85|24608.86|24528.86|24608.02|24528.02|10
1737728020000|2025-01-24 14:13:40|24608.88|24528.88|24607.52|24527.52|24609.73|24529.73|24607.52|24527.52|9
1737728030000|2025-01-24 14:13:50|24607.4|24527.4|24604.83|24524.83|24607.55|24527.55|24604.83|24524.83|10
1737728040000|2025-01-24 14:14:00|24604.85|24524.85|24604.47|24524.47|24605|24525|24604.44|24524.44|10
1737728050000|2025-01-24 14:14:10|24604.66|24524.66|24604.75|24524.75|24604.98|24524.98|24604.64|24524.64|9
1737728060000|2025-01-24 14:14:20|24604.25|24524.25|24603.28|24523.28|24604.25|24524.25|24602.9|24522.9|9
1737728070000|2025-01-24 14:14:30|24603.49|24523.49|24605.89|24525.89|24605.89|24525.89|24603.49|24523.49|10
1737728080000|2025-01-24 14:14:40|24605.73|24525.73|24604.47|24524.47|24607|24527|24604.47|24524.47|9
1737728090000|2025-01-24 14:14:50|24604.16|24524.16|24602.14|24522.14|24604.16|24524.16|24601.89|24521.89|10
1737728100000|2025-01-24 14:15:00|24602.31|24522.31|24607.34|24527.34|24607.34|24527.34|24601.89|24521.89|10
1737728110000|2025-01-24 14:15:10|24608.04|24528.04|24609.92|24529.92|24609.92|24529.92|24608.04|24528.04|9
1737728120000|2025-01-24 14:15:20|24610.03|24530.03|24613.58|24533.58|24615.6|24535.6|24609.81|24529.81|10
1737728130000|2025-01-24 14:15:30|24614.29|24534.29|24616.12|24536.12|24616.12|24536.12|24614.29|24534.29|10
1737728140000|2025-01-24 14:15:40|24616.29|24536.29|24618.68|24538.68|24619.69|24539.69|24616.29|24536.29|9
1737728150000|2025-01-24 14:15:50|24618.74|24538.74|24621.49|24541.49|24621.75|24541.75|24618.74|24538.74|9
1737728160000|2025-01-24 14:16:00|24621.29|24541.29|24622.04|24542.04|24623.36|24543.36|24621.25|24541.25|10
1737728170000|2025-01-24 14:16:10|24622.1|24542.1|24622.06|24542.06|24624.28|24544.28|24622.06|24542.06|10
1737728180000|2025-01-24 14:16:20|24622.17|24542.17|24618.51|24538.51|24622.17|24542.17|24618.16|24538.16|10
1737728190000|2025-01-24 14:16:30|24618.85|24538.85|24618.96|24538.96|24618.96|24538.96|24617.22|24537.22|10
1737728200000|2025-01-24 14:16:40|24619.43|24539.43|24621.24|24541.24|24621.35|24541.35|24619.43|24539.43|10
1737728210000|2025-01-24 14:16:50|24621.27|24541.27|24619.43|24539.43|24621.27|24541.27|24619.43|24539.43|9
1737728220000|2025-01-24 14:17:00|24619.06|24539.06|24619.52|24539.52|24620.12|24540.12|24619.06|24539.06|10
1737728230000|2025-01-24 14:17:10|24619.63|24539.63|24622.07|24542.07|24622.07|24542.07|24619.63|24539.63|9
1737728240000|2025-01-24 14:17:20|24622.58|24542.58|24624.22|24544.22|24624.22|24544.22|24622.58|24542.58|10
1737728250000|2025-01-24 14:17:30|24624.1|24544.1|24627.15|24547.15|24627.24|24547.24|24624.1|24544.1|10
1737728260000|2025-01-24 14:17:40|24626.86|24546.86|24628.04|24548.04|24628.04|24548.04|24626.86|24546.86|10
1737728270000|2025-01-24 14:17:50|24627.87|24547.87|24629.75|24549.75|24629.75|24549.75|24627.87|24547.87|10
1737728280000|2025-01-24 14:18:00|24630.1|24550.1|24630.68|24550.68|24630.68|24550.68|24630.1|24550.1|10
1737728290000|2025-01-24 14:18:10|24630.93|24550.93|24633.29|24553.29|24633.33|24553.33|24630.93|24550.93|8
1737728300000|2025-01-24 14:18:20|24633.18|24553.18|24634.69|24554.69|24634.75|24554.75|24632.69|24552.69|10
1737728310000|2025-01-24 14:18:30|24634.95|24554.95|24636.63|24556.63|24636.63|24556.63|24634.95|24554.95|9
1737728320000|2025-01-24 14:18:40|24637.26|24557.26|24640.13|24560.13|24640.13|24560.13|24637.26|24557.26|10
1737728330000|2025-01-24 14:18:50|24640.8|24560.8|24645.14|24565.14|24645.14|24565.14|24639.87|24559.87|10
1737728340000|2025-01-24 14:19:00|24645.81|24565.81|24649.07|24569.07|24649.07|24569.07|24645.5|24565.5|10
1737728350000|2025-01-24 14:19:10|24649.42|24569.42|24648.22|24568.22|24649.81|24569.81|24648.22|24568.22|10
1737728360000|2025-01-24 14:19:20|24648.02|24568.02|24649.95|24569.95|24649.95|24569.95|24647.78|24567.78|10
1737728370000|2025-01-24 14:19:30|24650.22|24570.22|24648.95|24568.95|24650.22|24570.22|24648.95|24568.95|10
1737728380000|2025-01-24 14:19:40|24648.54|24568.54|24649.98|24569.98|24650.14|24570.14|24648.1|24568.1|10
1737728390000|2025-01-24 14:19:50|24650.23|24570.23|24649.03|24569.03|24650.23|24570.23|24649.03|24569.03|10
1737728400000|2025-01-24 14:20:00|24649.36|24569.36|24649.25|24569.25|24650.54|24570.54|24649.25|24569.25|10
1737728410000|2025-01-24 14:20:10|24649.27|24569.27|24650.38|24570.38|24650.38|24570.38|24648.38|24568.38|9
1737728420000|2025-01-24 14:20:20|24650.43|24570.43|24651.54|24571.54|24651.54|24571.54|24650.43|24570.43|10
1737728430000|2025-01-24 14:20:30|24651.58|24571.58|24652.99|24572.99|24652.99|24572.99|24651.45|24571.45|9
1737728440000|2025-01-24 14:20:40|24653.3|24573.3|24655.04|24575.04|24655.04|24575.04|24653.19|24573.19|10
1737728450000|2025-01-24 14:20:50|24655.27|24575.27|24667.64|24587.64|24667.64|24587.64|24655.14|24575.14|10
1737728460000|2025-01-24 14:21:00|24667.81|24587.81|24668.26|24588.26|24668.26|24588.26|24667.81|24587.81|9
1737728470000|2025-01-24 14:21:10|24667.9|24587.9|24672.33|24592.33|24673.1|24593.1|24667.9|24587.9|10
1737728480000|2025-01-24 14:21:20|24671.75|24591.75|24667.8|24587.8|24671.75|24591.75|24667.8|24587.8|10
1737728490000|2025-01-24 14:21:30|24667.49|24587.49|24664.04|24584.04|24668.45|24588.45|24664.04|24584.04|10
1737728500000|2025-01-24 14:21:40|24662.45|24582.45|24657.7|24577.7|24662.45|24582.45|24657.26|24577.26|10
1737728510000|2025-01-24 14:21:50|24657.31|24577.31|24657.02|24577.02|24657.99|24577.99|24656.86|24576.86|10
1737728520000|2025-01-24 14:22:00|24657.01|24577.01|24658.73|24578.73|24658.73|24578.73|24656.6|24576.6|10
1737728530000|2025-01-24 14:22:10|24659.09|24579.09|24662.76|24582.76|24662.76|24582.76|24659.09|24579.09|10
1737728540000|2025-01-24 14:22:20|24663.14|24583.14|24667.91|24587.91|24667.91|24587.91|24663.14|24583.14|10
1737728550000|2025-01-24 14:22:30|24667.35|24587.35|24663.68|24583.68|24667.99|24587.99|24661.24|24581.24|10
1737728560000|2025-01-24 14:22:40|24663.85|24583.85|24665.96|24585.96|24665.96|24585.96|24663.85|24583.85|10
1737728570000|2025-01-24 14:22:50|24665.28|24585.28|24667.07|24587.07|24667.19|24587.19|24665.15|24585.15|10
1737728580000|2025-01-24 14:23:00|24670.18|24590.18|24667.6|24587.6|24670.18|24590.18|24667.26|24587.26|9
1737728590000|2025-01-24 14:23:10|24667.07|24587.07|24668.8|24588.8|24669|24589|24667.07|24587.07|10
1737728600000|2025-01-24 14:23:20|24669.02|24589.02|24663.85|24583.85|24669.02|24589.02|24663.85|24583.85|9
1737728610000|2025-01-24 14:23:30|24663.63|24583.63|24659.94|24579.94|24663.71|24583.71|24659.94|24579.94|10
1737728620000|2025-01-24 14:23:40|24659.78|24579.78|24658.31|24578.31|24659.78|24579.78|24658.31|24578.31|10
1737728630000|2025-01-24 14:23:50|24657.72|24577.72|24658.12|24578.12|24658.12|24578.12|24657.44|24577.44|9
1737728640000|2025-01-24 14:24:00|24658.83|24578.83|24662.82|24582.82|24662.82|24582.82|24658.46|24578.46|9
1737728650000|2025-01-24 14:24:10|24662.99|24582.99|24664.34|24584.34|24664.36|24584.36|24662.99|24582.99|9
1737728660000|2025-01-24 14:24:20|24664.2|24584.2|24662.32|24582.32|24664.2|24584.2|24661.78|24581.78|10
1737728670000|2025-01-24 14:24:30|24662.88|24582.88|24663.5|24583.5|24664.1|24584.1|24662.74|24582.74|10
1737728680000|2025-01-24 14:24:40|24663.34|24583.34|24663.39|24583.39|24663.39|24583.39|24663|24583|9
1737728690000|2025-01-24 14:24:50|24664.11|24584.11|24665.02|24585.02|24665.02|24585.02|24663.77|24583.77|10
1737728700000|2025-01-24 14:25:00|24665.14|24585.14|24668.15|24588.15|24668.15|24588.15|24665.14|24585.14|10
1737728710000|2025-01-24 14:25:10|24667.96|24587.96|24674.46|24594.46|24674.46|24594.46|24667.96|24587.96|10
1737728720000|2025-01-24 14:25:20|24674.9|24594.9|24678.36|24598.36|24678.43|24598.43|24674.08|24594.08|10
1737728730000|2025-01-24 14:25:30|24678.93|24598.93|24678.24|24598.24|24679.75|24599.75|24677.66|24597.66|10
1737728740000|2025-01-24 14:25:40|24677.61|24597.61|24680.13|24600.13|24680.13|24600.13|24676.91|24596.91|10
1737728750000|2025-01-24 14:25:50|24679.99|24599.99|24681.7|24601.7|24681.7|24601.7|24679.85|24599.85|10
1737728760000|2025-01-24 14:26:00|24681.52|24601.52|24683.02|24603.02|24683.31|24603.31|24680.95|24600.95|10
1737728770000|2025-01-24 14:26:10|24683.38|24603.38|24684.48|24604.48|24684.51|24604.51|24681.94|24601.94|10
1737728780000|2025-01-24 14:26:20|24684.45|24604.45|24685.09|24605.09|24685.14|24605.14|24683.98|24603.98|9
1737728790000|2025-01-24 14:26:30|24684.52|24604.52|24683.05|24603.05|24684.52|24604.52|24683.04|24603.04|10
1737728800000|2025-01-24 14:26:40|24683|24603|24684.74|24604.74|24684.74|24604.74|24683|24603|10
1737728810000|2025-01-24 14:26:50|24685.43|24605.43|24685.19|24605.19|24685.43|24605.43|24682.72|24602.72|10
1737728820000|2025-01-24 14:27:00|24685.12|24605.12|24691.33|24611.33|24693.59|24613.59|24685.12|24605.12|9
1737728830000|2025-01-24 14:27:10|24691.85|24611.85|24698.2|24618.2|24698.2|24618.2|24691.85|24611.85|10
1737728840000|2025-01-24 14:27:20|24697.97|24617.97|24698.57|24618.57|24699.38|24619.38|24697.97|24617.97|9
1737728850000|2025-01-24 14:27:30|24697.85|24617.85|24699.02|24619.02|24699.02|24619.02|24697.44|24617.44|10
1737728860000|2025-01-24 14:27:40|24695.63|24615.63|24698.38|24618.38|24698.38|24618.38|24695.63|24615.63|10
1737728870000|2025-01-24 14:27:50|24698.53|24618.53|24701.83|24621.83|24701.83|24621.83|24698.53|24618.53|10
1737728880000|2025-01-24 14:28:00|24702.22|24622.22|24705.13|24625.13|24705.13|24625.13|24702.16|24622.16|10
1737728890000|2025-01-24 14:28:10|24705.09|24625.09|24705.57|24625.57|24705.92|24625.92|24704.98|24624.98|10
1737728900000|2025-01-24 14:28:20|24705.84|24625.84|24711.42|24631.42|24711.42|24631.42|24705.84|24625.84|10
1737728910000|2025-01-24 14:28:30|24711.49|24631.49|24711.57|24631.57|24712.07|24632.07|24711.49|24631.49|10
1737728920000|2025-01-24 14:28:40|24711.63|24631.63|24711.49|24631.49|24712.66|24632.66|24711.49|24631.49|9
1737728930000|2025-01-24 14:28:50|24711.15|24631.15|24713.46|24633.46|24713.46|24633.46|24710.88|24630.88|10
1737728940000|2025-01-24 14:29:00|24713.27|24633.27|24713.41|24633.41|24713.48|24633.48|24712.94|24632.94|8
1737728950000|2025-01-24 14:29:10|24712.45|24632.45|24707.3|24627.3|24712.45|24632.45|24706.75|24626.75|10
1737728960000|2025-01-24 14:29:20|24708.3|24628.3|24706.44|24626.44|24708.54|24628.54|24705.51|24625.51|9
1737728970000|2025-01-24 14:29:30|24706.43|24626.43|24706.25|24626.25|24706.8|24626.8|24705.99|24625.99|10
1737728980000|2025-01-24 14:29:40|24705.96|24625.96|24704.48|24624.48|24706.15|24626.15|24704.39|24624.39|10
1737728990000|2025-01-24 14:29:50|24704.85|24624.85|24709.91|24629.91|24710.16|24630.16|24704.85|24624.85|7
1737729000000|2025-01-24 14:30:00|24708.75|24628.75|24702.6|24622.6|24708.75|24628.75|24702.6|24622.6|10
1737729010000|2025-01-24 14:30:10|24702.3|24622.3|24698.3|24618.3|24702.47|24622.47|24698.3|24618.3|10
1737729020000|2025-01-24 14:30:20|24695.49|24615.49|24690.5|24610.5|24696.14|24616.14|24690.5|24610.5|10
1737729030000|2025-01-24 14:30:30|24690.33|24610.33|24685.82|24605.82|24690.46|24610.46|24685.66|24605.66|9
1737729040000|2025-01-24 14:30:40|24685.61|24605.61|24685.37|24605.37|24686.59|24606.59|24684.74|24604.74|10
1737729050000|2025-01-24 14:30:50|24684.07|24604.07|24672.81|24592.81|24684.97|24604.97|24672.81|24592.81|10
1737729060000|2025-01-24 14:31:00|24671.61|24591.61|24662.81|24582.81|24671.61|24591.61|24662.81|24582.81|10
1737729070000|2025-01-24 14:31:10|24662.17|24582.17|24658.36|24578.36|24662.17|24582.17|24658.36|24578.36|10
1737729080000|2025-01-24 14:31:20|24658.24|24578.24|24658.77|24578.77|24661.61|24581.61|24658.24|24578.24|10
1737729090000|2025-01-24 14:31:30|24659.09|24579.09|24660.06|24580.06|24660.19|24580.19|24658.69|24578.69|10
1737729100000|2025-01-24 14:31:40|24659.59|24579.59|24658.92|24578.92|24659.85|24579.85|24658.5|24578.5|10
1737729110000|2025-01-24 14:31:50|24658.9|24578.9|24649.84|24569.84|24658.9|24578.9|24649.84|24569.84|10
1737729120000|2025-01-24 14:32:00|24649.28|24569.28|24638.31|24558.31|24649.6|24569.6|24638.31|24558.31|10
1737729130000|2025-01-24 14:32:10|24637.05|24557.05|24609.37|24529.37|24637.05|24557.05|24609.37|24529.37|10
1737729140000|2025-01-24 14:32:20|24596.85|24516.85|24594.73|24514.73|24597.13|24517.13|24594.67|24514.67|10
1737729150000|2025-01-24 14:32:30|24595.68|24515.68|24583.99|24503.99|24597.02|24517.02|24583.99|24503.99|10
1737729160000|2025-01-24 14:32:40|24578.66|24498.66|24578.84|24498.84|24581.95|24501.95|24578.39|24498.39|10
1737729170000|2025-01-24 14:32:50|24578.93|24498.93|24579.26|24499.26|24579.26|24499.26|24571.65|24491.65|10
1737729180000|2025-01-24 14:33:00|24579.41|24499.41|24571.07|24491.07|24579.41|24499.41|24569.78|24489.78|10
1737729190000|2025-01-24 14:33:10|24566.29|24486.29|24556.06|24476.06|24566.29|24486.29|24556.06|24476.06|10
1737729200000|2025-01-24 14:33:20|24559.25|24479.25|24555.75|24475.75|24559.29|24479.29|24555.75|24475.75|10
1737729210000|2025-01-24 14:33:30|24559.32|24479.32|24567.66|24487.66|24567.66|24487.66|24559.32|24479.32|10
1737729220000|2025-01-24 14:33:40|24566.95|24486.95|24572.99|24492.99|24573.24|24493.24|24566.95|24486.95|9
1737729230000|2025-01-24 14:33:50|24573.4|24493.4|24574.79|24494.79|24575.04|24495.04|24573.4|24493.4|10
1737729240000|2025-01-24 14:34:00|24574.72|24494.72|24574.12|24494.12|24574.72|24494.72|24572.29|24492.29|10
1737729250000|2025-01-24 14:34:10|24573.84|24493.84|24584.32|24504.32|24584.32|24504.32|24573.08|24493.08|10
1737729260000|2025-01-24 14:34:20|24584.31|24504.31|24589.04|24509.04|24589.82|24509.82|24584.31|24504.31|10
1737729270000|2025-01-24 14:34:30|24588.64|24508.64|24601.95|24521.95|24602.17|24522.17|24587.28|24507.28|10
1737729280000|2025-01-24 14:34:40|24602.3|24522.3|24599.32|24519.32|24602.3|24522.3|24598.02|24518.02|10
1737729290000|2025-01-24 14:34:50|24598.8|24518.8|24595.4|24515.4|24599.75|24519.75|24595.4|24515.4|10
1737729300000|2025-01-24 14:35:00|24593.37|24513.37|24590.72|24510.72|24595.52|24515.52|24590.72|24510.72|10
1737729310000|2025-01-24 14:35:10|24590.17|24510.17|24589.55|24509.55|24592.86|24512.86|24588.46|24508.46|10
1737729320000|2025-01-24 14:35:20|24591.56|24511.56|24596.45|24516.45|24596.45|24516.45|24590.42|24510.42|10
1737729330000|2025-01-24 14:35:30|24597.44|24517.44|24608.81|24528.81|24608.81|24528.81|24597.44|24517.44|10
1737729340000|2025-01-24 14:35:40|24614.91|24534.91|24615.12|24535.12|24615.51|24535.51|24610.73|24530.73|10
1737729350000|2025-01-24 14:35:50|24613.4|24533.4|24608.62|24528.62|24613.62|24533.62|24608.62|24528.62|10
1737729360000|2025-01-24 14:36:00|24608.45|24528.45|24608.78|24528.78|24610.6|24530.6|24604.01|24524.01|10
1737729370000|2025-01-24 14:36:10|24608.88|24528.88|24599.27|24519.27|24608.88|24528.88|24599.27|24519.27|10
1737729380000|2025-01-24 14:36:20|24597.95|24517.95|24597.57|24517.57|24597.95|24517.95|24593.82|24513.82|10
1737729390000|2025-01-24 14:36:30|24596.91|24516.91|24605.59|24525.59|24606.83|24526.83|24596.91|24516.91|10
1737729400000|2025-01-24 14:36:40|24605.6|24525.6|24608.33|24528.33|24608.33|24528.33|24605.6|24525.6|10
1737729410000|2025-01-24 14:36:50|24607.74|24527.74|24606.98|24526.98|24609.11|24529.11|24606.59|24526.59|10
1737729420000|2025-01-24 14:37:00|24608.04|24528.04|24617.54|24537.54|24617.54|24537.54|24608.04|24528.04|10
1737729430000|2025-01-24 14:37:10|24619.69|24539.69|24630.91|24550.91|24630.91|24550.91|24619.69|24539.69|10
1737729440000|2025-01-24 14:37:20|24632.05|24552.05|24662.9|24582.9|24662.9|24582.9|24631.79|24551.79|10
1737729450000|2025-01-24 14:37:30|24662.7|24582.7|24678.54|24598.54|24678.54|24598.54|24662.7|24582.7|10
1737729460000|2025-01-24 14:37:40|24681.19|24601.19|24674.63|24594.63|24681.19|24601.19|24674.63|24594.63|10
1737729470000|2025-01-24 14:37:50|24672.41|24592.41|24673|24593|24673.58|24593.58|24671.23|24591.23|10
1737729480000|2025-01-24 14:38:00|24672.8|24592.8|24670.96|24590.96|24674.2|24594.2|24670.96|24590.96|10
1737729490000|2025-01-24 14:38:10|24667.89|24587.89|24664.99|24584.99|24670.3|24590.3|24664.03|24584.03|10
1737729500000|2025-01-24 14:38:20|24664.29|24584.29|24660.28|24580.28|24666.14|24586.14|24660.28|24580.28|10
1737729510000|2025-01-24 14:38:30|24658.6|24578.6|24658.06|24578.06|24658.6|24578.6|24655.52|24575.52|10
1737729520000|2025-01-24 14:38:40|24658.92|24578.92|24651.29|24571.29|24658.92|24578.92|24649.78|24569.78|10
1737729530000|2025-01-24 14:38:50|24650.33|24570.33|24650.04|24570.04|24650.69|24570.69|24649.37|24569.37|10
1737729540000|2025-01-24 14:39:00|24649.26|24569.26|24655.12|24575.12|24655.12|24575.12|24649.16|24569.16|10
1737729550000|2025-01-24 14:39:10|24654.89|24574.89|24657.99|24577.99|24657.99|24577.99|24654.41|24574.41|10
1737729560000|2025-01-24 14:39:20|24660.06|24580.06|24666.91|24586.91|24666.91|24586.91|24659.98|24579.98|9
1737729570000|2025-01-24 14:39:30|24667.34|24587.34|24671.23|24591.23|24671.23|24591.23|24667.34|24587.34|10
1737729580000|2025-01-24 14:39:40|24675.65|24595.65|24676.35|24596.35|24677.58|24597.58|24675.65|24595.65|10
1737729590000|2025-01-24 14:39:50|24676.02|24596.02|24677.57|24597.57|24678.39|24598.39|24676.02|24596.02|10
1737729600000|2025-01-24 14:40:00|24677.31|24597.31|24674.59|24594.59|24677.31|24597.31|24674.14|24594.14|10
1737729610000|2025-01-24 14:40:10|24675.17|24595.17|24671.29|24591.29|24675.73|24595.73|24671.29|24591.29|10
1737729620000|2025-01-24 14:40:20|24670.38|24590.38|24672.46|24592.46|24672.46|24592.46|24669.18|24589.18|10
1737729630000|2025-01-24 14:40:30|24672.82|24592.82|24687.87|24607.87|24687.87|24607.87|24672.82|24592.82|10
1737729640000|2025-01-24 14:40:40|24690.77|24610.77|24710.14|24630.14|24711.69|24631.69|24690.77|24610.77|10
1737729650000|2025-01-24 14:40:50|24710.55|24630.55|24708.4|24628.4|24710.73|24630.73|24708.4|24628.4|10
1737729660000|2025-01-24 14:41:00|24708.64|24628.64|24717.09|24637.09|24717.73|24637.73|24707.23|24627.23|10
1737729670000|2025-01-24 14:41:10|24717.34|24637.34|24738.56|24658.56|24739.17|24659.17|24717.34|24637.34|10
1737729680000|2025-01-24 14:41:20|24738.36|24658.36|24735.24|24655.24|24738.36|24658.36|24734.43|24654.43|10
1737729690000|2025-01-24 14:41:30|24733.86|24653.86|24737.63|24657.63|24737.63|24657.63|24730.02|24650.02|10
1737729700000|2025-01-24 14:41:40|24740.96|24660.96|24740.59|24660.59|24740.96|24660.96|24737.87|24657.87|10
1737729710000|2025-01-24 14:41:50|24740.94|24660.94|24741.24|24661.24|24742.9|24662.9|24740.94|24660.94|10
1737729720000|2025-01-24 14:42:00|24740.69|24660.69|24738.18|24658.18|24742.14|24662.14|24738.18|24658.18|10
1737729730000|2025-01-24 14:42:10|24737.53|24657.53|24743.2|24663.2|24743.2|24663.2|24737.42|24657.42|10
1737729740000|2025-01-24 14:42:20|24743.05|24663.05|24752.17|24672.17|24752.17|24672.17|24743.05|24663.05|10
1737729750000|2025-01-24 14:42:30|24753.02|24673.02|24757.55|24677.55|24757.55|24677.55|24753.02|24673.02|10
1737729760000|2025-01-24 14:42:40|24756.68|24676.68|24761.12|24681.12|24761.12|24681.12|24755.68|24675.68|10
1737729770000|2025-01-24 14:42:50|24761.71|24681.71|24765.65|24685.65|24765.65|24685.65|24760.71|24680.71|10
1737729780000|2025-01-24 14:43:00|24766.03|24686.03|24769.35|24689.35|24769.91|24689.91|24766.03|24686.03|10
1737729790000|2025-01-24 14:43:10|24770.93|24690.93|24769.28|24689.28|24771.85|24691.85|24768.71|24688.71|10
1737729800000|2025-01-24 14:43:20|24767.91|24687.91|24759.89|24679.89|24767.91|24687.91|24759.85|24679.85|10
1737729810000|2025-01-24 14:43:30|24760.54|24680.54|24773|24693|24773|24693|24760.54|24680.54|10
1737729820000|2025-01-24 14:43:40|24772.64|24692.64|24773.85|24693.85|24775.08|24695.08|24772.64|24692.64|9
1737729830000|2025-01-24 14:43:50|24774.4|24694.4|24778.85|24698.85|24779.35|24699.35|24774.4|24694.4|10
1737729840000|2025-01-24 14:44:00|24778.53|24698.53|24786.76|24706.76|24787.3|24707.3|24778.35|24698.35|10
1737729850000|2025-01-24 14:44:10|24791.81|24711.81|24798.37|24718.37|24798.47|24718.47|24791.81|24711.81|10
1737729860000|2025-01-24 14:44:20|24801.09|24721.09|24804.61|24724.61|24806.36|24726.36|24801.09|24721.09|10
1737729870000|2025-01-24 14:44:30|24805.57|24725.57|24808.81|24728.81|24809.17|24729.17|24805.02|24725.02|10
1737729880000|2025-01-24 14:44:40|24810.61|24730.61|24807.77|24727.77|24810.84|24730.84|24807.52|24727.52|10
1737729890000|2025-01-24 14:44:50|24806.16|24726.16|24810.47|24730.47|24811.84|24731.84|24805.38|24725.38|10
1737729900000|2025-01-24 14:45:00|24810.59|24730.59|24817.89|24737.89|24819.39|24739.39|24809.48|24729.48|10
1737729910000|2025-01-24 14:45:10|24817.72|24737.72|24794.28|24714.28|24817.72|24737.72|24790.64|24710.64|10
1737729920000|2025-01-24 14:45:20|24794.48|24714.48|24789.95|24709.95|24795.7|24715.7|24789.61|24709.61|10
1737729930000|2025-01-24 14:45:30|24789.53|24709.53|24795.47|24715.47|24795.96|24715.96|24787|24707|10
1737729940000|2025-01-24 14:45:40|24795.39|24715.39|24798.68|24718.68|24803.97|24723.97|24794.79|24714.79|10
1737729950000|2025-01-24 14:45:50|24799.96|24719.96|24794.09|24714.09|24806.9|24726.9|24794.09|24714.09|10
1737729960000|2025-01-24 14:46:00|24791.88|24711.88|24778.46|24698.46|24792.01|24712.01|24778.46|24698.46|10
1737729970000|2025-01-24 14:46:10|24778.8|24698.8|24769.29|24689.29|24778.8|24698.8|24769.29|24689.29|9
1737729980000|2025-01-24 14:46:20|24767.75|24687.75|24762.26|24682.26|24767.75|24687.75|24757.67|24677.67|10
1737729990000|2025-01-24 14:46:30|24760.14|24680.14|24753.93|24673.93|24760.46|24680.46|24753.72|24673.72|10
1737730000000|2025-01-24 14:46:40|24752.75|24672.75|24760.14|24680.14|24760.14|24680.14|24749.79|24669.79|10
1737730010000|2025-01-24 14:46:50|24760.81|24680.81|24760.14|24680.14|24764.11|24684.11|24759.36|24679.36|10
1737730020000|2025-01-24 14:47:00|24760.79|24680.79|24759.74|24679.74|24760.79|24680.79|24758.28|24678.28|10
1737730030000|2025-01-24 14:47:10|24761.32|24681.32|24768.66|24688.66|24768.66|24688.66|24761.32|24681.32|10
1737730040000|2025-01-24 14:47:20|24768.37|24688.37|24769.84|24689.84|24769.84|24689.84|24766.39|24686.39|10
1737730050000|2025-01-24 14:47:30|24769.83|24689.83|24769.93|24689.93|24770.03|24690.03|24768.47|24688.47|10
1737730060000|2025-01-24 14:47:40|24768.54|24688.54|24761.33|24681.33|24768.54|24688.54|24761.33|24681.33|10
1737730070000|2025-01-24 14:47:50|24761.14|24681.14|24754.54|24674.54|24761.14|24681.14|24754.54|24674.54|10
1737730080000|2025-01-24 14:48:00|24755.32|24675.32|24767.65|24687.65|24767.65|24687.65|24755.32|24675.32|10
1737730090000|2025-01-24 14:48:10|24770.46|24690.46|24777.62|24697.62|24777.62|24697.62|24770.46|24690.46|10
1737730100000|2025-01-24 14:48:20|24777.78|24697.78|24793.76|24713.76|24793.76|24713.76|24777.78|24697.78|10
1737730110000|2025-01-24 14:48:30|24793.98|24713.98|24797.04|24717.04|24801.49|24721.49|24793.98|24713.98|10
1737730120000|2025-01-24 14:48:40|24796.92|24716.92|24790.29|24710.29|24796.92|24716.92|24788.62|24708.62|10
1737730130000|2025-01-24 14:48:50|24790.95|24710.95|24785.34|24705.34|24790.95|24710.95|24784.52|24704.52|10
1737730140000|2025-01-24 14:49:00|24785.04|24705.04|24763.99|24683.99|24785.04|24705.04|24763.99|24683.99|10
1737730150000|2025-01-24 14:49:10|24763.29|24683.29|24766.13|24686.13|24767.27|24687.27|24763.29|24683.29|10
1737730160000|2025-01-24 14:49:20|24760.3|24680.3|24751.23|24671.23|24760.3|24680.3|24751.23|24671.23|10
1737730170000|2025-01-24 14:49:30|24750.55|24670.55|24753.02|24673.02|24753.02|24673.02|24747.56|24667.56|10
1737730180000|2025-01-24 14:49:40|24753.72|24673.72|24748.99|24668.99|24754|24674|24746.93|24666.93|10
1737730190000|2025-01-24 14:49:50|24749.39|24669.39|24746.28|24666.28|24751.32|24671.32|24746.28|24666.28|10
1737730200000|2025-01-24 14:50:00|24745.56|24665.56|24743.02|24663.02|24745.56|24665.56|24740.83|24660.83|9
1737730210000|2025-01-24 14:50:10|24744.84|24664.84|24749.52|24669.52|24749.8|24669.8|24744.84|24664.84|10
1737730220000|2025-01-24 14:50:20|24748.72|24668.72|24752.7|24672.7|24752.7|24672.7|24748.72|24668.72|10
1737730230000|2025-01-24 14:50:30|24752.2|24672.2|24752.26|24672.26|24756.36|24676.36|24752.2|24672.2|10
1737730240000|2025-01-24 14:50:40|24751.66|24671.66|24748.09|24668.09|24752.07|24672.07|24747.81|24667.81|10
1737730250000|2025-01-24 14:50:50|24747.99|24667.99|24749.57|24669.57|24749.57|24669.57|24747.39|24667.39|10
1737730260000|2025-01-24 14:51:00|24748.38|24668.38|24715.89|24635.89|24748.38|24668.38|24715.89|24635.89|10
1737730270000|2025-01-24 14:51:10|24711.46|24631.46|24705.73|24625.73|24711.46|24631.46|24704.57|24624.57|10
1737730280000|2025-01-24 14:51:20|24706.68|24626.68|24698.21|24618.21|24707.58|24627.58|24698.21|24618.21|10
1737730290000|2025-01-24 14:51:30|24702.41|24622.41|24705.3|24625.3|24705.3|24625.3|24701.35|24621.35|10
1737730300000|2025-01-24 14:51:40|24704.94|24624.94|24702.01|24622.01|24705.58|24625.58|24700.33|24620.33|10
1737730310000|2025-01-24 14:51:50|24703.21|24623.21|24701.82|24621.82|24703.88|24623.88|24701.82|24621.82|10
1737730320000|2025-01-24 14:52:00|24701.51|24621.51|24708.25|24628.25|24709.29|24629.29|24701.51|24621.51|10
1737730330000|2025-01-24 14:52:10|24706.57|24626.57|24699.86|24619.86|24710.59|24630.59|24699.86|24619.86|10
1737730340000|2025-01-24 14:52:20|24700.92|24620.92|24694.84|24614.84|24700.93|24620.93|24694.71|24614.71|10
1737730350000|2025-01-24 14:52:30|24695.42|24615.42|24699.8|24619.8|24700.31|24620.31|24695.15|24615.15|10
1737730360000|2025-01-24 14:52:40|24700.59|24620.59|24702.38|24622.38|24702.38|24622.38|24700.59|24620.59|10
1737730370000|2025-01-24 14:52:50|24702.61|24622.61|24692.84|24612.84|24702.69|24622.69|24692.54|24612.54|10
1737730380000|2025-01-24 14:53:00|24690.9|24610.9|24691.05|24611.05|24691.7|24611.7|24690.43|24610.43|10
1737730390000|2025-01-24 14:53:10|24693.89|24613.89|24694.68|24614.68|24696|24616|24693.89|24613.89|10
1737730400000|2025-01-24 14:53:20|24694.14|24614.14|24683.35|24603.35|24694.76|24614.76|24683.35|24603.35|10
1737730410000|2025-01-24 14:53:30|24683.17|24603.17|24689.81|24609.81|24689.81|24609.81|24682.33|24602.33|10
1737730420000|2025-01-24 14:53:40|24690.33|24610.33|24696.44|24616.44|24696.76|24616.76|24690.33|24610.33|10
1737730430000|2025-01-24 14:53:50|24697.1|24617.1|24696.61|24616.61|24698.24|24618.24|24696.39|24616.39|10
1737730440000|2025-01-24 14:54:00|24688.93|24608.93|24689.84|24609.84|24689.84|24609.84|24688.43|24608.43|10
1737730450000|2025-01-24 14:54:10|24689.94|24609.94|24689.64|24609.64|24690.11|24610.11|24689.02|24609.02|10
1737730460000|2025-01-24 14:54:20|24689.56|24609.56|24689.31|24609.31|24689.83|24609.83|24688.74|24608.74|10
1737730470000|2025-01-24 14:54:30|24689.35|24609.35|24687.89|24607.89|24691.24|24611.24|24687.64|24607.64|10
1737730480000|2025-01-24 14:54:40|24688.38|24608.38|24689.24|24609.24|24689.73|24609.73|24688.18|24608.18|10
1737730490000|2025-01-24 14:54:50|24689.61|24609.61|24694.32|24614.32|24694.71|24614.71|24689.61|24609.61|10
1737730500000|2025-01-24 14:55:00|24695.68|24615.68|24701.21|24621.21|24701.39|24621.39|24695.68|24615.68|10
1737730510000|2025-01-24 14:55:10|24701.08|24621.08|24706.75|24626.75|24706.75|24626.75|24701.08|24621.08|10
1737730520000|2025-01-24 14:55:20|24707.91|24627.91|24718.92|24638.92|24718.97|24638.97|24706.09|24626.09|10
1737730530000|2025-01-24 14:55:30|24720.11|24640.11|24716.89|24636.89|24720.98|24640.98|24716.89|24636.89|10
1737730540000|2025-01-24 14:55:40|24714.03|24634.03|24714.3|24634.3|24715.04|24635.04|24711.47|24631.47|10
1737730550000|2025-01-24 14:55:50|24713.98|24633.98|24724.35|24644.35|24724.35|24644.35|24713.98|24633.98|10
1737730560000|2025-01-24 14:56:00|24724.61|24644.61|24726.94|24646.94|24728.01|24648.01|24724.61|24644.61|10
1737730570000|2025-01-24 14:56:10|24727.69|24647.69|24735.66|24655.66|24736.02|24656.02|24727.69|24647.69|10
1737730580000|2025-01-24 14:56:20|24735.24|24655.24|24737.46|24657.46|24737.47|24657.47|24735.07|24655.07|10
1737730590000|2025-01-24 14:56:30|24736.76|24656.76|24741.82|24661.82|24741.94|24661.94|24736.76|24656.76|10
1737730600000|2025-01-24 14:56:40|24741.13|24661.13|24740.29|24660.29|24741.13|24661.13|24738.23|24658.23|10
1737730610000|2025-01-24 14:56:50|24739.72|24659.72|24742.94|24662.94|24743.47|24663.47|24739.72|24659.72|10
1737730620000|2025-01-24 14:57:00|24748.02|24668.02|24748.22|24668.22|24749.13|24669.13|24747.62|24667.62|10
1737730630000|2025-01-24 14:57:10|24750|24670|24751.53|24671.53|24752.24|24672.24|24750|24670|10
1737730640000|2025-01-24 14:57:20|24750.7|24670.7|24748.02|24668.02|24751.23|24671.23|24748.02|24668.02|10
1737730650000|2025-01-24 14:57:30|24748.5|24668.5|24728.34|24648.34|24748.5|24668.5|24727.96|24647.96|10
1737730660000|2025-01-24 14:57:40|24728.17|24648.17|24729.23|24649.23|24731.08|24651.08|24728.17|24648.17|10
1737730670000|2025-01-24 14:57:50|24729.29|24649.29|24718.34|24638.34|24729.29|24649.29|24718.34|24638.34|10
1737730680000|2025-01-24 14:58:00|24718.95|24638.95|24715.15|24635.15|24719.94|24639.94|24715.15|24635.15|10
1737730690000|2025-01-24 14:58:10|24713.09|24633.09|24720.57|24640.57|24720.57|24640.57|24712.64|24632.64|10
1737730700000|2025-01-24 14:58:20|24720.47|24640.47|24720.85|24640.85|24722.73|24642.73|24720.35|24640.35|10
1737730710000|2025-01-24 14:58:30|24720.28|24640.28|24720.38|24640.38|24721.32|24641.32|24719.77|24639.77|10
1737730720000|2025-01-24 14:58:40|24720.52|24640.52|24722.08|24642.08|24722.28|24642.28|24718.95|24638.95|9
1737730730000|2025-01-24 14:58:50|24722|24642|24721.96|24641.96|24722.43|24642.43|24720.85|24640.85|10
1737730740000|2025-01-24 14:59:00|24721.59|24641.59|24721.49|24641.49|24722.01|24642.01|24719.64|24639.64|10
1737730750000|2025-01-24 14:59:10|24721.65|24641.65|24723.36|24643.36|24724.46|24644.46|24721.65|24641.65|10
1737730760000|2025-01-24 14:59:20|24723.53|24643.53|24724.29|24644.29|24724.29|24644.29|24722.89|24642.89|9
1737730770000|2025-01-24 14:59:30|24724.74|24644.74|24722.18|24642.18|24725.47|24645.47|24722.18|24642.18|10
1737730780000|2025-01-24 14:59:40|24722.39|24642.39|24718.61|24638.61|24722.39|24642.39|24718.24|24638.24|10
1737730790000|2025-01-24 14:59:50|24719.43|24639.43|24711.37|24631.37|24719.43|24639.43|24711.25|24631.25|10
1737730800000|2025-01-24 15:00:00|24709.64|24629.64|24717.01|24637.01|24717.01|24637.01|24709.64|24629.64|10
1737730810000|2025-01-24 15:00:10|24717.2|24637.2|24723.16|24643.16|24723.16|24643.16|24717.2|24637.2|10
1737730820000|2025-01-24 15:00:20|24723.55|24643.55|24728.37|24648.37|24728.37|24648.37|24723.55|24643.55|10
1737730830000|2025-01-24 15:00:30|24728.89|24648.89|24727.53|24647.53|24728.97|24648.97|24727.49|24647.49|10
1737730840000|2025-01-24 15:00:40|24726.21|24646.21|24725.32|24645.32|24727.61|24647.61|24725.32|24645.32|10
1737730850000|2025-01-24 15:00:50|24725.68|24645.68|24735.68|24655.68|24735.68|24655.68|24725.56|24645.56|10
1737730860000|2025-01-24 15:01:00|24736.12|24656.12|24744.45|24664.45|24744.45|24664.45|24736.12|24656.12|10
1737730870000|2025-01-24 15:01:10|24744.09|24664.09|24747.47|24667.47|24747.47|24667.47|24744.09|24664.09|10
1737730880000|2025-01-24 15:01:20|24747.26|24667.26|24742.71|24662.71|24748.24|24668.24|24742.71|24662.71|10
1737730890000|2025-01-24 15:01:30|24742.55|24662.55|24739.77|24659.77|24742.55|24662.55|24739.03|24659.03|10
1737730900000|2025-01-24 15:01:40|24739.79|24659.79|24740.08|24660.08|24742.48|24662.48|24739.79|24659.79|10
1737730910000|2025-01-24 15:01:50|24739.7|24659.7|24739.27|24659.27|24739.7|24659.7|24738.16|24658.16|10
1737730920000|2025-01-24 15:02:00|24739.19|24659.19|24735.76|24655.76|24741.05|24661.05|24735.76|24655.76|10
1737730930000|2025-01-24 15:02:10|24734.15|24654.15|24731.17|24651.17|24734.15|24654.15|24729.52|24649.52|10
1737730940000|2025-01-24 15:02:20|24731.1|24651.1|24735.61|24655.61|24735.67|24655.67|24730.86|24650.86|10
1737730950000|2025-01-24 15:02:30|24743.12|24663.12|24738.46|24658.46|24743.12|24663.12|24738.46|24658.46|10
1737730960000|2025-01-24 15:02:40|24737.62|24657.62|24710.95|24630.95|24737.62|24657.62|24710.95|24630.95|10
1737730970000|2025-01-24 15:02:50|24710.15|24630.15|24711.47|24631.47|24713.97|24633.97|24709.17|24629.17|10
1737730980000|2025-01-24 15:03:00|24704.27|24624.27|24693.87|24613.87|24704.27|24624.27|24693.87|24613.87|10
1737730990000|2025-01-24 15:03:10|24693|24613|24693.05|24613.05|24700.91|24620.91|24693|24613|10
1737731000000|2025-01-24 15:03:20|24688.57|24608.57|24678.03|24598.03|24688.89|24608.89|24678.03|24598.03|10
1737731010000|2025-01-24 15:03:30|24677.92|24597.92|24673.83|24593.83|24678.89|24598.89|24673.83|24593.83|10
1737731020000|2025-01-24 15:03:40|24670.94|24590.94|24660.44|24580.44|24673.69|24593.69|24660.44|24580.44|10
1737731030000|2025-01-24 15:03:50|24659.9|24579.9|24663.02|24583.02|24663.52|24583.52|24659.45|24579.45|10
1737731040000|2025-01-24 15:04:00|24662.44|24582.44|24665.79|24585.79|24666.78|24586.78|24662.44|24582.44|10
1737731050000|2025-01-24 15:04:10|24665.31|24585.31|24656.57|24576.57|24665.31|24585.31|24656.57|24576.57|10
1737731060000|2025-01-24 15:04:20|24656.06|24576.06|24657.11|24577.11|24657.78|24577.78|24655.68|24575.68|10
1737731070000|2025-01-24 15:04:30|24657.36|24577.36|24662.37|24582.37|24663.13|24583.13|24657.36|24577.36|10
1737731080000|2025-01-24 15:04:40|24662.46|24582.46|24658.9|24578.9|24662.46|24582.46|24656.57|24576.57|10
1737731090000|2025-01-24 15:04:50|24659.26|24579.26|24659.24|24579.24|24660.08|24580.08|24658.12|24578.12|10
1737731100000|2025-01-24 15:05:00|24660.7|24580.7|24663.84|24583.84|24663.84|24583.84|24660.64|24580.64|10
1737731110000|2025-01-24 15:05:10|24664.78|24584.78|24676.45|24596.45|24676.93|24596.93|24664.78|24584.78|10
1737731120000|2025-01-24 15:05:20|24678.86|24598.86|24674.76|24594.76|24678.86|24598.86|24670.98|24590.98|10
1737731130000|2025-01-24 15:05:30|24676.05|24596.05|24686.47|24606.47|24686.89|24606.89|24676.05|24596.05|10
1737731140000|2025-01-24 15:05:40|24685.97|24605.97|24690.59|24610.59|24690.59|24610.59|24684.06|24604.06|10
1737731150000|2025-01-24 15:05:50|24691.67|24611.67|24693.95|24613.95|24693.95|24613.95|24691.31|24611.31|10
1737731160000|2025-01-24 15:06:00|24693.61|24613.61|24690.58|24610.58|24694.12|24614.12|24689.34|24609.34|10
1737731170000|2025-01-24 15:06:10|24690.26|24610.26|24687.56|24607.56|24690.8|24610.8|24686.91|24606.91|9
1737731180000|2025-01-24 15:06:20|24688.13|24608.13|24694.9|24614.9|24695.69|24615.69|24688.13|24608.13|10
1737731190000|2025-01-24 15:06:30|24695.01|24615.01|24694.97|24614.97|24696.22|24616.22|24693.21|24613.21|10
1737731200000|2025-01-24 15:06:40|24695.12|24615.12|24706.8|24626.8|24706.8|24626.8|24695.12|24615.12|10
1737731210000|2025-01-24 15:06:50|24706.6|24626.6|24709.61|24629.61|24710.3|24630.3|24706.55|24626.55|10
1737731220000|2025-01-24 15:07:00|24707.79|24627.79|24696.57|24616.57|24707.79|24627.79|24696.26|24616.26|10
1737731230000|2025-01-24 15:07:10|24693.83|24613.83|24689.59|24609.59|24694.01|24614.01|24688.65|24608.65|10
1737731240000|2025-01-24 15:07:20|24689.38|24609.38|24685.31|24605.31|24691.12|24611.12|24685.31|24605.31|10
1737731250000|2025-01-24 15:07:30|24685.88|24605.88|24682.77|24602.77|24685.88|24605.88|24682.64|24602.64|10
1737731260000|2025-01-24 15:07:40|24683.45|24603.45|24679.5|24599.5|24683.45|24603.45|24679.25|24599.25|10
1737731270000|2025-01-24 15:07:50|24679.39|24599.39|24672.67|24592.67|24679.39|24599.39|24672.67|24592.67|10
1737731280000|2025-01-24 15:08:00|24671.9|24591.9|24669.02|24589.02|24671.9|24591.9|24668.04|24588.04|10
1737731290000|2025-01-24 15:08:10|24668.46|24588.46|24666.09|24586.09|24668.46|24588.46|24665.77|24585.77|10
1737731300000|2025-01-24 15:08:20|24665.81|24585.81|24658.92|24578.92|24666.05|24586.05|24658.92|24578.92|10
1737731310000|2025-01-24 15:08:30|24658.99|24578.99|24653.81|24573.81|24658.99|24578.99|24653.81|24573.81|10
1737731320000|2025-01-24 15:08:40|24653.36|24573.36|24657.9|24577.9|24657.92|24577.92|24653.35|24573.35|10
1737731330000|2025-01-24 15:08:50|24658.28|24578.28|24660.2|24580.2|24660.2|24580.2|24658.28|24578.28|9
1737731340000|2025-01-24 15:09:00|24661.11|24581.11|24668.78|24588.78|24668.78|24588.78|24661.11|24581.11|10
1737731350000|2025-01-24 15:09:10|24669.2|24589.2|24679.22|24599.22|24679.92|24599.92|24669.2|24589.2|10
1737731360000|2025-01-24 15:09:20|24679.29|24599.29|24694.33|24614.33|24694.33|24614.33|24679.08|24599.08|10
1737731370000|2025-01-24 15:09:30|24693.84|24613.84|24695.16|24615.16|24695.78|24615.78|24693.84|24613.84|10
1737731380000|2025-01-24 15:09:40|24694.6|24614.6|24695.79|24615.79|24696.06|24616.06|24693.96|24613.96|10
1737731390000|2025-01-24 15:09:50|24695.64|24615.64|24695.56|24615.56|24695.64|24615.64|24693.92|24613.92|10
1737731400000|2025-01-24 15:10:00|24695.85|24615.85|24697.17|24617.17|24697.17|24617.17|24694.79|24614.79|10
1737731410000|2025-01-24 15:10:10|24698.34|24618.34|24702.42|24622.42|24702.51|24622.51|24698.34|24618.34|10
1737731420000|2025-01-24 15:10:20|24702.01|24622.01|24701.44|24621.44|24702.01|24622.01|24700.37|24620.37|10
1737731430000|2025-01-24 15:10:30|24701.55|24621.55|24705|24625|24705|24625|24700.94|24620.94|10
1737731440000|2025-01-24 15:10:40|24704.99|24624.99|24701.85|24621.85|24706.54|24626.54|24701.82|24621.82|10
1737731450000|2025-01-24 15:10:50|24701.89|24621.89|24705.28|24625.28|24705.63|24625.63|24701.89|24621.89|10
1737731460000|2025-01-24 15:11:00|24704.45|24624.45|24698.58|24618.58|24704.84|24624.84|24698.58|24618.58|10
1737731470000|2025-01-24 15:11:10|24696.6|24616.6|24695.08|24615.08|24696.96|24616.96|24695.08|24615.08|10
1737731480000|2025-01-24 15:11:20|24693.54|24613.54|24688.08|24608.08|24695.39|24615.39|24688|24608|10
1737731490000|2025-01-24 15:11:30|24685.66|24605.66|24672.29|24592.29|24685.66|24605.66|24671.92|24591.92|10
1737731500000|2025-01-24 15:11:40|24672.77|24592.77|24667.74|24587.74|24672.77|24592.77|24667.74|24587.74|10
1737731510000|2025-01-24 15:11:50|24668.16|24588.16|24668.67|24588.67|24670.92|24590.92|24667.33|24587.33|10
1737731520000|2025-01-24 15:12:00|24668.56|24588.56|24686.97|24606.97|24686.97|24606.97|24668.56|24588.56|10
1737731530000|2025-01-24 15:12:10|24687.34|24607.34|24688.99|24608.99|24688.99|24608.99|24687|24607|10
1737731540000|2025-01-24 15:12:20|24689.24|24609.24|24689.39|24609.39|24691.47|24611.47|24686.35|24606.35|10
1737731550000|2025-01-24 15:12:30|24690.14|24610.14|24690.96|24610.96|24697.08|24617.08|24690.14|24610.14|8
1737731560000|2025-01-24 15:12:40|24690.95|24610.95|24688.31|24608.31|24691.23|24611.23|24688.07|24608.07|10
1737731570000|2025-01-24 15:12:50|24688.23|24608.23|24688.1|24608.1|24688.82|24608.82|24685.85|24605.85|10
1737731580000|2025-01-24 15:13:00|24687.78|24607.78|24684.74|24604.74|24687.78|24607.78|24684.74|24604.74|10
1737731590000|2025-01-24 15:13:10|24684.86|24604.86|24678.22|24598.22|24684.88|24604.88|24678.22|24598.22|10
1737731600000|2025-01-24 15:13:20|24674.43|24594.43|24672.68|24592.68|24674.43|24594.43|24670.72|24590.72|10
1737731610000|2025-01-24 15:13:30|24673.21|24593.21|24680.31|24600.31|24680.31|24600.31|24672.14|24592.14|10
1737731620000|2025-01-24 15:13:40|24680.33|24600.33|24676.59|24596.59|24684.81|24604.81|24676.59|24596.59|10
1737731630000|2025-01-24 15:13:50|24676.26|24596.26|24675.31|24595.31|24677.03|24597.03|24675.31|24595.31|9
1737731640000|2025-01-24 15:14:00|24674.89|24594.89|24674.45|24594.45|24675.07|24595.07|24674.39|24594.39|9
1737731650000|2025-01-24 15:14:10|24673.68|24593.68|24672.83|24592.83|24675.1|24595.1|24672.83|24592.83|9
1737731660000|2025-01-24 15:14:20|24673.26|24593.26|24668.7|24588.7|24674.02|24594.02|24668.7|24588.7|10
1737731670000|2025-01-24 15:14:30|24668.79|24588.79|24665.82|24585.82|24668.79|24588.79|24665.63|24585.63|10
1737731680000|2025-01-24 15:14:40|24665.65|24585.65|24660.26|24580.26|24665.65|24585.65|24659.43|24579.43|10
1737731690000|2025-01-24 15:14:50|24660|24580|24655.18|24575.18|24660|24580|24653.26|24573.26|10
1737731700000|2025-01-24 15:15:00|24655.66|24575.66|24654.15|24574.15|24655.66|24575.66|24653.9|24573.9|9
1737731710000|2025-01-24 15:15:10|24653.95|24573.95|24647.36|24567.36|24653.95|24573.95|24647.36|24567.36|10
1737731720000|2025-01-24 15:15:20|24645.06|24565.06|24636.39|24556.39|24645.06|24565.06|24636.39|24556.39|10
1737731730000|2025-01-24 15:15:30|24634.62|24554.62|24610.71|24530.71|24634.62|24554.62|24610.71|24530.71|10
1737731740000|2025-01-24 15:15:40|24609.09|24529.09|24605.02|24525.02|24610.86|24530.86|24604.44|24524.44|10
1737731750000|2025-01-24 15:15:50|24604.92|24524.92|24611.28|24531.28|24612.65|24532.65|24604.92|24524.92|10
1737731760000|2025-01-24 15:16:00|24610.9|24530.9|24602.19|24522.19|24610.9|24530.9|24602.19|24522.19|10
1737731770000|2025-01-24 15:16:10|24600.42|24520.42|24594.04|24514.04|24600.42|24520.42|24588.03|24508.03|10
1737731780000|2025-01-24 15:16:20|24592.76|24512.76|24594.32|24514.32|24594.43|24514.43|24592.37|24512.37|10
1737731790000|2025-01-24 15:16:30|24594.9|24514.9|24592.26|24512.26|24595.03|24515.03|24591.94|24511.94|10
1737731800000|2025-01-24 15:16:40|24592.15|24512.15|24582.44|24502.44|24592.38|24512.38|24582.32|24502.32|10
1737731810000|2025-01-24 15:16:50|24582.25|24502.25|24586.07|24506.07|24586.07|24506.07|24582.05|24502.05|10
1737731820000|2025-01-24 15:17:00|24586.12|24506.12|24590.56|24510.56|24590.56|24510.56|24583.92|24503.92|10
1737731830000|2025-01-24 15:17:10|24590.8|24510.8|24592.65|24512.65|24593.87|24513.87|24590.8|24510.8|10
1737731840000|2025-01-24 15:17:20|24592.09|24512.09|24595.05|24515.05|24595.5|24515.5|24592.09|24512.09|10
1737731850000|2025-01-24 15:17:30|24595.24|24515.24|24605.64|24525.64|24605.64|24525.64|24595.24|24515.24|10
1737731860000|2025-01-24 15:17:40|24606.59|24526.59|24618.98|24538.98|24618.98|24538.98|24606.59|24526.59|9
1737731870000|2025-01-24 15:17:50|24620.84|24540.84|24624.53|24544.53|24625.44|24545.44|24620.84|24540.84|10
1737731880000|2025-01-24 15:18:00|24623.84|24543.84|24618.74|24538.74|24623.84|24543.84|24618.74|24538.74|10
1737731890000|2025-01-24 15:18:10|24617.25|24537.25|24618.96|24538.96|24620.27|24540.27|24616.64|24536.64|10
1737731900000|2025-01-24 15:18:20|24618.56|24538.56|24620.76|24540.76|24620.76|24540.76|24617.47|24537.47|10
1737731910000|2025-01-24 15:18:30|24621.91|24541.91|24622.3|24542.3|24622.6|24542.6|24621.57|24541.57|10
1737731920000|2025-01-24 15:18:40|24622.17|24542.17|24628.63|24548.63|24629.25|24549.25|24622.17|24542.17|9
1737731930000|2025-01-24 15:18:50|24628.84|24548.84|24625.66|24545.66|24630.24|24550.24|24625.66|24545.66|10
1737731940000|2025-01-24 15:19:00|24626.76|24546.76|24631.82|24551.82|24631.82|24551.82|24626.76|24546.76|9
1737731950000|2025-01-24 15:19:10|24631.81|24551.81|24633.11|24553.11|24633.88|24553.88|24631.49|24551.49|10
1737731960000|2025-01-24 15:19:20|24632.77|24552.77|24640.16|24560.16|24640.16|24560.16|24632.77|24552.77|10
1737731970000|2025-01-24 15:19:30|24639.82|24559.82|24649.18|24569.18|24649.18|24569.18|24639.82|24559.82|10
1737731980000|2025-01-24 15:19:40|24650.69|24570.69|24654.88|24574.88|24654.88|24574.88|24650.69|24570.69|10
1737731990000|2025-01-24 15:19:50|24655.8|24575.8|24664.64|24584.64|24664.64|24584.64|24655.47|24575.47|10
1737732000000|2025-01-24 15:20:00|24665.68|24585.68|24669.33|24589.33|24676.23|24596.23|24665.68|24585.68|10
1737732010000|2025-01-24 15:20:10|24668.7|24588.7|24666.59|24586.59|24669.01|24589.01|24666.59|24586.59|9
1737732020000|2025-01-24 15:20:20|24665.55|24585.55|24658.05|24578.05|24665.55|24585.55|24656.81|24576.81|10
1737732030000|2025-01-24 15:20:30|24656.7|24576.7|24657.62|24577.62|24659.59|24579.59|24654.97|24574.97|10
1737732040000|2025-01-24 15:20:40|24658.32|24578.32|24649.31|24569.31|24658.32|24578.32|24649.31|24569.31|10
1737732050000|2025-01-24 15:20:50|24648.25|24568.25|24647.9|24567.9|24648.25|24568.25|24644.64|24564.64|10
1737732060000|2025-01-24 15:21:00|24655.29|24575.29|24654.48|24574.48|24655.29|24575.29|24648.9|24568.9|10
1737732070000|2025-01-24 15:21:10|24653.45|24573.45|24650.58|24570.58|24653.45|24573.45|24647.48|24567.48|10
1737732080000|2025-01-24 15:21:20|24651.6|24571.6|24653.09|24573.09|24653.09|24573.09|24651.28|24571.28|10
1737732090000|2025-01-24 15:21:30|24653.11|24573.11|24658.63|24578.63|24659.72|24579.72|24653.11|24573.11|10
1737732100000|2025-01-24 15:21:40|24657.48|24577.48|24657.75|24577.75|24661.54|24581.54|24657.48|24577.48|10
1737732110000|2025-01-24 15:21:50|24658.02|24578.02|24661.87|24581.87|24663.38|24583.38|24658.02|24578.02|10
1737732120000|2025-01-24 15:22:00|24662.63|24582.63|24657.05|24577.05|24662.63|24582.63|24657.05|24577.05|10
1737732130000|2025-01-24 15:22:10|24657.23|24577.23|24658.29|24578.29|24659.16|24579.16|24656.31|24576.31|10
1737732140000|2025-01-24 15:22:20|24660.23|24580.23|24668.06|24588.06|24668.06|24588.06|24659.83|24579.83|10
1737732150000|2025-01-24 15:22:30|24667.97|24587.97|24662.59|24582.59|24670.29|24590.29|24662.59|24582.59|10
1737732160000|2025-01-24 15:22:40|24663.77|24583.77|24668.1|24588.1|24668.1|24588.1|24663.64|24583.64|10
1737732170000|2025-01-24 15:22:50|24668.47|24588.47|24672.06|24592.06|24673.88|24593.88|24668.47|24588.47|10
1737732180000|2025-01-24 15:23:00|24671.66|24591.66|24675.96|24595.96|24677.72|24597.72|24671.07|24591.07|10
1737732190000|2025-01-24 15:23:10|24675.77|24595.77|24673.83|24593.83|24676.42|24596.42|24673.32|24593.32|10
1737732200000|2025-01-24 15:23:20|24671.76|24591.76|24658.88|24578.88|24671.76|24591.76|24658.88|24578.88|10
1737732210000|2025-01-24 15:23:30|24658.91|24578.91|24653.62|24573.62|24659.21|24579.21|24653.62|24573.62|10
1737732220000|2025-01-24 15:23:40|24653.75|24573.75|24656.24|24576.24|24657.99|24577.99|24653.75|24573.75|10
1737732230000|2025-01-24 15:23:50|24656.14|24576.14|24653.05|24573.05|24656.14|24576.14|24650.84|24570.84|10
1737732240000|2025-01-24 15:24:00|24652.71|24572.71|24648.15|24568.15|24654.23|24574.23|24646.98|24566.98|10
1737732250000|2025-01-24 15:24:10|24646.03|24566.03|24641.77|24561.77|24646.03|24566.03|24641.6|24561.6|10
1737732260000|2025-01-24 15:24:20|24642.03|24562.03|24643.82|24563.82|24644.29|24564.29|24641.97|24561.97|10
1737732270000|2025-01-24 15:24:30|24643.62|24563.62|24649.91|24569.91|24649.91|24569.91|24643.41|24563.41|10
1737732280000|2025-01-24 15:24:40|24650.36|24570.36|24654.63|24574.63|24655.28|24575.28|24649.85|24569.85|10
1737732290000|2025-01-24 15:24:50|24655.01|24575.01|24658.17|24578.17|24658.34|24578.34|24655.01|24575.01|10
1737732300000|2025-01-24 15:25:00|24657.9|24577.9|24656.31|24576.31|24658.59|24578.59|24654.57|24574.57|10
1737732310000|2025-01-24 15:25:10|24656.62|24576.62|24657.63|24577.63|24658.46|24578.46|24656.62|24576.62|9
1737732320000|2025-01-24 15:25:20|24655.96|24575.96|24652.91|24572.91|24655.96|24575.96|24652.08|24572.08|10
1737732330000|2025-01-24 15:25:30|24652.86|24572.86|24652.26|24572.26|24654.75|24574.75|24652.26|24572.26|10
1737732340000|2025-01-24 15:25:40|24648.09|24568.09|24651.53|24571.53|24652.01|24572.01|24643.71|24563.71|10
1737732350000|2025-01-24 15:25:50|24647.99|24567.99|24649.38|24569.38|24650.08|24570.08|24647.99|24567.99|10
1737732360000|2025-01-24 15:26:00|24648.74|24568.74|24650.66|24570.66|24650.82|24570.82|24647.71|24567.71|10
1737732370000|2025-01-24 15:26:10|24651.55|24571.55|24655.67|24575.67|24655.67|24575.67|24651.09|24571.09|10
1737732380000|2025-01-24 15:26:20|24656.44|24576.44|24666.32|24586.32|24666.32|24586.32|24656.44|24576.44|10
1737732390000|2025-01-24 15:26:30|24666.3|24586.3|24667.46|24587.46|24667.67|24587.67|24666.3|24586.3|9
1737732400000|2025-01-24 15:26:40|24667.55|24587.55|24667.21|24587.21|24668.03|24588.03|24666.67|24586.67|10
1737732410000|2025-01-24 15:26:50|24667.77|24587.77|24664.76|24584.76|24669.09|24589.09|24664.76|24584.76|10
1737732420000|2025-01-24 15:27:00|24664.85|24584.85|24650.26|24570.26|24664.85|24584.85|24650.26|24570.26|10
1737732430000|2025-01-24 15:27:10|24649.12|24569.12|24646.1|24566.1|24649.12|24569.12|24646.1|24566.1|10
1737732440000|2025-01-24 15:27:20|24643.54|24563.54|24635.85|24555.85|24643.54|24563.54|24635.85|24555.85|10
1737732450000|2025-01-24 15:27:30|24634.72|24554.72|24632.38|24552.38|24634.72|24554.72|24631.3|24551.3|10
1737732460000|2025-01-24 15:27:40|24630.84|24550.84|24631.38|24551.38|24633.25|24553.25|24630.84|24550.84|10
1737732470000|2025-01-24 15:27:50|24631.03|24551.03|24628.9|24548.9|24631.03|24551.03|24628.9|24548.9|10
1737732480000|2025-01-24 15:28:00|24628.94|24548.94|24622.38|24542.38|24633.38|24553.38|24622.38|24542.38|10
1737732490000|2025-01-24 15:28:10|24622.59|24542.59|24618.5|24538.5|24622.59|24542.59|24618.5|24538.5|10
1737732500000|2025-01-24 15:28:20|24617.71|24537.71|24600.56|24520.56|24617.71|24537.71|24600.56|24520.56|10
1737732510000|2025-01-24 15:28:30|24600.84|24520.84|24598.04|24518.04|24600.84|24520.84|24596.79|24516.79|10
1737732520000|2025-01-24 15:28:40|24598.3|24518.3|24593.61|24513.61|24599.35|24519.35|24593.61|24513.61|10
1737732530000|2025-01-24 15:28:50|24593.22|24513.22|24586.89|24506.89|24593.22|24513.22|24586.89|24506.89|10
1737732540000|2025-01-24 15:29:00|24586.12|24506.12|24583.5|24503.5|24586.83|24506.83|24583.5|24503.5|10
1737732550000|2025-01-24 15:29:10|24583.75|24503.75|24579.2|24499.2|24583.75|24503.75|24578.87|24498.87|10
1737732560000|2025-01-24 15:29:20|24579.84|24499.84|24580.76|24500.76|24580.76|24500.76|24576.8|24496.8|10
1737732570000|2025-01-24 15:29:30|24581.59|24501.59|24580.99|24500.99|24582.22|24502.22|24578.55|24498.55|10
1737732580000|2025-01-24 15:29:40|24581.12|24501.12|24580.94|24500.94|24581.97|24501.97|24580.86|24500.86|9
1737732590000|2025-01-24 15:29:50|24580.71|24500.71|24581.39|24501.39|24582.31|24502.31|24580.71|24500.71|9
1737732600000|2025-01-24 15:30:00|24580.82|24500.82|24571.68|24491.68|24580.82|24500.82|24571.68|24491.68|10
1737732610000|2025-01-24 15:30:10|24569.71|24489.71|24549.84|24469.84|24569.71|24489.71|24546.75|24466.75|10
1737732620000|2025-01-24 15:30:20|24549.79|24469.79|24543.58|24463.58|24549.79|24469.79|24543.58|24463.58|10
1737732630000|2025-01-24 15:30:30|24543.67|24463.67|24551.52|24471.52|24551.52|24471.52|24543.67|24463.67|10
1737732640000|2025-01-24 15:30:40|24553.7|24473.7|24555.61|24475.61|24555.89|24475.89|24552.03|24472.03|10
1737732650000|2025-01-24 15:30:50|24555.62|24475.62|24569.41|24489.41|24569.89|24489.89|24555.62|24475.62|10
1737732660000|2025-01-24 15:31:00|24571.06|24491.06|24576.87|24496.87|24576.87|24496.87|24570.41|24490.41|10
1737732670000|2025-01-24 15:31:10|24568.69|24488.69|24570.34|24490.34|24570.83|24490.83|24568.69|24488.69|10
1737732680000|2025-01-24 15:31:20|24570.67|24490.67|24578.8|24498.8|24578.8|24498.8|24570.67|24490.67|10
1737732690000|2025-01-24 15:31:30|24580.53|24500.53|24576.14|24496.14|24580.76|24500.76|24576.14|24496.14|10
1737732700000|2025-01-24 15:31:40|24576|24496|24576.8|24496.8|24578.67|24498.67|24576|24496|10
1737732710000|2025-01-24 15:31:50|24576.82|24496.82|24569.85|24489.85|24576.85|24496.85|24569.85|24489.85|10
1737732720000|2025-01-24 15:32:00|24571.63|24491.63|24567.89|24487.89|24571.63|24491.63|24567.63|24487.63|10
1737732730000|2025-01-24 15:32:10|24566.38|24486.38|24560.75|24480.75|24566.38|24486.38|24560.75|24480.75|10
1737732740000|2025-01-24 15:32:20|24557.56|24477.56|24554.16|24474.16|24557.56|24477.56|24553.84|24473.84|9
1737732750000|2025-01-24 15:32:30|24554.59|24474.59|24549.95|24469.95|24554.59|24474.59|24549.46|24469.46|10
1737732760000|2025-01-24 15:32:40|24550.68|24470.68|24553.99|24473.99|24554.82|24474.82|24549.98|24469.98|10
1737732770000|2025-01-24 15:32:50|24555.54|24475.54|24553.87|24473.87|24555.54|24475.54|24553.62|24473.62|10
1737732780000|2025-01-24 15:33:00|24555.32|24475.32|24551.94|24471.94|24556.3|24476.3|24551.69|24471.69|10
1737732790000|2025-01-24 15:33:10|24552.09|24472.09|24554.14|24474.14|24555.18|24475.18|24551.52|24471.52|10
1737732800000|2025-01-24 15:33:20|24553.37|24473.37|24564.85|24484.85|24565.35|24485.35|24553.37|24473.37|10
1737732810000|2025-01-24 15:33:30|24565.35|24485.35|24564.88|24484.88|24565.98|24485.98|24564.88|24484.88|10
1737732820000|2025-01-24 15:33:40|24564.07|24484.07|24564.03|24484.03|24564.47|24484.47|24563.35|24483.35|10
1737732830000|2025-01-24 15:33:50|24565.27|24485.27|24562.22|24482.22|24566.84|24486.84|24562.22|24482.22|10
1737732840000|2025-01-24 15:34:00|24561.82|24481.82|24567.39|24487.39|24567.76|24487.76|24561.82|24481.82|10
1737732850000|2025-01-24 15:34:10|24571.9|24491.9|24581.67|24501.67|24581.67|24501.67|24571.9|24491.9|10
1737732860000|2025-01-24 15:34:20|24582.3|24502.3|24584.49|24504.49|24584.49|24504.49|24580.49|24500.49|9
1737732870000|2025-01-24 15:34:30|24583.99|24503.99|24599.26|24519.26|24599.26|24519.26|24583.99|24503.99|10
1737732880000|2025-01-24 15:34:40|24599.17|24519.17|24592.42|24512.42|24599.27|24519.27|24592.42|24512.42|10
1737732890000|2025-01-24 15:34:50|24592.5|24512.5|24598.16|24518.16|24598.16|24518.16|24592.5|24512.5|10
1737732900000|2025-01-24 15:35:00|24599.47|24519.47|24594.55|24514.55|24599.47|24519.47|24594.55|24514.55|10
1737732910000|2025-01-24 15:35:10|24595.34|24515.34|24584.79|24504.79|24595.72|24515.72|24584.79|24504.79|10
1737732920000|2025-01-24 15:35:20|24582.26|24502.26|24581.58|24501.58|24583.59|24503.59|24581.58|24501.58|10
1737732930000|2025-01-24 15:35:30|24582.22|24502.22|24582.41|24502.41|24582.41|24502.41|24579.64|24499.64|10
1737732940000|2025-01-24 15:35:40|24583.79|24503.79|24586.07|24506.07|24586.07|24506.07|24583.47|24503.47|10
1737732950000|2025-01-24 15:35:50|24585.94|24505.94|24584.99|24504.99|24586.39|24506.39|24584.3|24504.3|10
1737732960000|2025-01-24 15:36:00|24584.88|24504.88|24588.22|24508.22|24588.22|24508.22|24584.88|24504.88|10
1737732970000|2025-01-24 15:36:10|24589.02|24509.02|24578.34|24498.34|24591.41|24511.41|24578.34|24498.34|10
1737732980000|2025-01-24 15:36:20|24578.38|24498.38|24581.78|24501.78|24581.78|24501.78|24578.38|24498.38|10
1737732990000|2025-01-24 15:36:30|24581.93|24501.93|24581.74|24501.74|24583.99|24503.99|24581.69|24501.69|10
1737733000000|2025-01-24 15:36:40|24582.27|24502.27|24584.05|24504.05|24584.07|24504.07|24582.27|24502.27|10
1737733010000|2025-01-24 15:36:50|24584.17|24504.17|24583.54|24503.54|24585.6|24505.6|24583.54|24503.54|9
1737733020000|2025-01-24 15:37:00|24583.96|24503.96|24584.88|24504.88|24585.83|24505.83|24583.96|24503.96|10
1737733030000|2025-01-24 15:37:10|24585|24505|24583.45|24503.45|24585.32|24505.32|24583.36|24503.36|10
1737733040000|2025-01-24 15:37:20|24582.52|24502.52|24581.75|24501.75|24584.04|24504.04|24581.49|24501.49|10
1737733050000|2025-01-24 15:37:30|24582.92|24502.92|24576.57|24496.57|24583.01|24503.01|24576.57|24496.57|10
1737733060000|2025-01-24 15:37:40|24575.46|24495.46|24578.75|24498.75|24578.75|24498.75|24574.9|24494.9|10
1737733070000|2025-01-24 15:37:50|24577.38|24497.38|24578.51|24498.51|24579.65|24499.65|24577.06|24497.06|10
1737733080000|2025-01-24 15:38:00|24578.15|24498.15|24579.05|24499.05|24579.23|24499.23|24577.03|24497.03|9
1737733090000|2025-01-24 15:38:10|24580.22|24500.22|24579.51|24499.51|24580.25|24500.25|24579.3|24499.3|10
1737733100000|2025-01-24 15:38:20|24578.53|24498.53|24580.93|24500.93|24580.93|24500.93|24578.53|24498.53|10
1737733110000|2025-01-24 15:38:30|24580.86|24500.86|24582.75|24502.75|24583.01|24503.01|24580.51|24500.51|10
1737733120000|2025-01-24 15:38:40|24582.37|24502.37|24584.83|24504.83|24585.79|24505.79|24582.37|24502.37|10
1737733130000|2025-01-24 15:38:50|24585.02|24505.02|24584.79|24504.79|24587.53|24507.53|24584.76|24504.76|8
1737733140000|2025-01-24 15:39:00|24585.38|24505.38|24585.09|24505.09|24586.98|24506.98|24584.79|24504.79|9
1737733150000|2025-01-24 15:39:10|24583.73|24503.73|24577.08|24497.08|24584.61|24504.61|24577.03|24497.03|10
1737733160000|2025-01-24 15:39:20|24575.93|24495.93|24574.83|24494.83|24576.22|24496.22|24574.38|24494.38|10
1737733170000|2025-01-24 15:39:30|24574.57|24494.57|24571.83|24491.83|24575.23|24495.23|24571.17|24491.17|10
1737733180000|2025-01-24 15:39:40|24570.46|24490.46|24569.03|24489.03|24570.46|24490.46|24568.66|24488.66|10
1737733190000|2025-01-24 15:39:50|24569.19|24489.19|24567.33|24487.33|24569.19|24489.19|24562.28|24482.28|10
1737733200000|2025-01-24 15:40:00|24567.13|24487.13|24560.46|24480.46|24567.13|24487.13|24560.18|24480.18|10
1737733210000|2025-01-24 15:40:10|24560.38|24480.38|24552.82|24472.82|24560.38|24480.38|24552.82|24472.82|10
1737733220000|2025-01-24 15:40:20|24551.19|24471.19|24544.73|24464.73|24551.19|24471.19|24544.73|24464.73|10
1737733230000|2025-01-24 15:40:30|24543.59|24463.59|24550.71|24470.71|24550.71|24470.71|24543.59|24463.59|10
1737733240000|2025-01-24 15:40:40|24552.22|24472.22|24556.81|24476.81|24557.26|24477.26|24552.14|24472.14|10
1737733250000|2025-01-24 15:40:50|24555.1|24475.1|24564.38|24484.38|24564.38|24484.38|24555.1|24475.1|10
1737733260000|2025-01-24 15:41:00|24565.04|24485.04|24561.45|24481.45|24565.72|24485.72|24561.45|24481.45|10
1737733270000|2025-01-24 15:41:10|24559.9|24479.9|24554.16|24474.16|24561.97|24481.97|24554.16|24474.16|10
1737733280000|2025-01-24 15:41:20|24553.09|24473.09|24557.03|24477.03|24557.03|24477.03|24553.09|24473.09|10
1737733290000|2025-01-24 15:41:30|24557.46|24477.46|24557.38|24477.38|24560.1|24480.1|24556.95|24476.95|10
1737733300000|2025-01-24 15:41:40|24557.28|24477.28|24558.24|24478.24|24558.28|24478.28|24556.63|24476.63|10
1737733310000|2025-01-24 15:41:50|24558.45|24478.45|24559.89|24479.89|24563.13|24483.13|24558.45|24478.45|10
1737733320000|2025-01-24 15:42:00|24559.44|24479.44|24556.08|24476.08|24560.61|24480.61|24556.08|24476.08|10
1737733330000|2025-01-24 15:42:10|24556.16|24476.16|24544.87|24464.87|24556.23|24476.23|24544.87|24464.87|10
1737733340000|2025-01-24 15:42:20|24544.76|24464.76|24527.86|24447.86|24550.94|24470.94|24527.86|24447.86|10
1737733350000|2025-01-24 15:42:30|24523.14|24443.14|24518.5|24438.5|24523.14|24443.14|24518.5|24438.5|10
1737733360000|2025-01-24 15:42:40|24517.78|24437.78|24504.42|24424.42|24517.78|24437.78|24504.42|24424.42|10
1737733370000|2025-01-24 15:42:50|24501.2|24421.2|24493.67|24413.67|24501.2|24421.2|24493.67|24413.67|10
1737733380000|2025-01-24 15:43:00|24485.62|24405.62|24465.05|24385.05|24485.62|24405.62|24465.05|24385.05|10
1737733390000|2025-01-24 15:43:10|24464.55|24384.55|24468.81|24388.81|24468.81|24388.81|24464.55|24384.55|10
1737733400000|2025-01-24 15:43:20|24468.93|24388.93|24462.22|24382.22|24471.76|24391.76|24462.22|24382.22|10
1737733410000|2025-01-24 15:43:30|24461.72|24381.72|24462.11|24382.11|24462.11|24382.11|24460.61|24380.61|10
1737733420000|2025-01-24 15:43:40|24463.51|24383.51|24464.31|24384.31|24468.54|24388.54|24463.51|24383.51|10
1737733430000|2025-01-24 15:43:50|24462.12|24382.12|24453.51|24373.51|24462.12|24382.12|24453.51|24373.51|10
1737733440000|2025-01-24 15:44:00|24453.76|24373.76|24445.98|24365.98|24454.12|24374.12|24445.98|24365.98|10
1737733450000|2025-01-24 15:44:10|24445.2|24365.2|24427.13|24347.13|24445.2|24365.2|24427.13|24347.13|10
1737733460000|2025-01-24 15:44:20|24427.48|24347.48|24428.2|24348.2|24428.28|24348.28|24426.27|24346.27|10
1737733470000|2025-01-24 15:44:30|24428.95|24348.95|24440.58|24360.58|24440.66|24360.66|24428.95|24348.95|10
1737733480000|2025-01-24 15:44:40|24439.4|24359.4|24442.13|24362.13|24442.13|24362.13|24439.33|24359.33|10
1737733490000|2025-01-24 15:44:50|24443.1|24363.1|24448.67|24368.67|24448.67|24368.67|24443.1|24363.1|10
1737733500000|2025-01-24 15:45:00|24449.26|24369.26|24462.54|24382.54|24462.54|24382.54|24448.91|24368.91|10
1737733510000|2025-01-24 15:45:10|24464.59|24384.59|24468.73|24388.73|24468.73|24388.73|24464.59|24384.59|10
1737733520000|2025-01-24 15:45:20|24468.29|24388.29|24466.63|24386.63|24468.29|24388.29|24466.11|24386.11|10
1737733530000|2025-01-24 15:45:30|24467.73|24387.73|24475.46|24395.46|24475.46|24395.46|24466.11|24386.11|10
1737733540000|2025-01-24 15:45:40|24475.29|24395.29|24475.45|24395.45|24476.68|24396.68|24475.29|24395.29|10
1737733550000|2025-01-24 15:45:50|24475.36|24395.36|24469.72|24389.72|24476.76|24396.76|24469.72|24389.72|10
1737733560000|2025-01-24 15:46:00|24470.62|24390.62|24473.44|24393.44|24474.97|24394.97|24470.62|24390.62|9
1737733570000|2025-01-24 15:46:10|24467.18|24387.18|24464.31|24384.31|24467.18|24387.18|24463.75|24383.75|10
1737733580000|2025-01-24 15:46:20|24464.21|24384.21|24467.53|24387.53|24468.57|24388.57|24463.64|24383.64|10
1737733590000|2025-01-24 15:46:30|24467.77|24387.77|24472.64|24392.64|24472.64|24392.64|24467.77|24387.77|10
1737733600000|2025-01-24 15:46:40|24472.69|24392.69|24480.71|24400.71|24481.09|24401.09|24470.81|24390.81|10
1737733610000|2025-01-24 15:46:50|24484.87|24404.87|24499.37|24419.37|24499.37|24419.37|24484.67|24404.67|10
1737733620000|2025-01-24 15:47:00|24502.18|24422.18|24511.76|24431.76|24512.69|24432.69|24502.18|24422.18|10
1737733630000|2025-01-24 15:47:10|24512.01|24432.01|24513.84|24433.84|24514.28|24434.28|24512.01|24432.01|10
1737733640000|2025-01-24 15:47:20|24514.07|24434.07|24515.64|24435.64|24515.64|24435.64|24514.03|24434.03|10
1737733650000|2025-01-24 15:47:30|24516.31|24436.31|24521.59|24441.59|24521.59|24441.59|24516.31|24436.31|10
1737733660000|2025-01-24 15:47:40|24521.62|24441.62|24523.23|24443.23|24523.45|24443.45|24520.74|24440.74|10
1737733670000|2025-01-24 15:47:50|24523.21|24443.21|24520.39|24440.39|24523.21|24443.21|24520.39|24440.39|9
1737733680000|2025-01-24 15:48:00|24520.3|24440.3|24516.39|24436.39|24520.3|24440.3|24516.39|24436.39|10
1737733690000|2025-01-24 15:48:10|24516.52|24436.52|24513.42|24433.42|24517.04|24437.04|24512.95|24432.95|10
1737733700000|2025-01-24 15:48:20|24513.34|24433.34|24512.2|24432.2|24513.34|24433.34|24510|24430|10
1737733710000|2025-01-24 15:48:30|24514.08|24434.08|24516.29|24436.29|24516.7|24436.7|24514.08|24434.08|10
1737733720000|2025-01-24 15:48:40|24516.79|24436.79|24519.96|24439.96|24519.96|24439.96|24516.79|24436.79|10
1737733730000|2025-01-24 15:48:50|24519.61|24439.61|24522.41|24442.41|24522.41|24442.41|24519.61|24439.61|10
1737733740000|2025-01-24 15:49:00|24521.98|24441.98|24522.76|24442.76|24524.19|24444.19|24521.98|24441.98|10
1737733750000|2025-01-24 15:49:10|24522.19|24442.19|24524.31|24444.31|24525.33|24445.33|24522.19|24442.19|10
1737733760000|2025-01-24 15:49:20|24523.77|24443.77|24523.4|24443.4|24524.82|24444.82|24523.4|24443.4|10
1737733770000|2025-01-24 15:49:30|24523.43|24443.43|24523.51|24443.51|24524|24444|24522.14|24442.14|10
1737733780000|2025-01-24 15:49:40|24523.32|24443.32|24525.44|24445.44|24525.44|24445.44|24521.86|24441.86|10
1737733790000|2025-01-24 15:49:50|24527.1|24447.1|24528.19|24448.19|24529.51|24449.51|24527.1|24447.1|10
1737733800000|2025-01-24 15:50:00|24529.29|24449.29|24532.9|24452.9|24532.9|24452.9|24527.6|24447.6|10
1737733810000|2025-01-24 15:50:10|24533|24453|24528.2|24448.2|24533|24453|24528.12|24448.12|10
1737733820000|2025-01-24 15:50:20|24527.63|24447.63|24521.12|24441.12|24527.82|24447.82|24520.51|24440.51|10
1737733830000|2025-01-24 15:50:30|24520.34|24440.34|24524.05|24444.05|24526.35|24446.35|24520.34|24440.34|10
1737733840000|2025-01-24 15:50:40|24523.6|24443.6|24521.14|24441.14|24523.6|24443.6|24520.67|24440.67|10
1737733850000|2025-01-24 15:50:50|24521.44|24441.44|24521.54|24441.54|24521.84|24441.84|24520.56|24440.56|10
1737733860000|2025-01-24 15:51:00|24520.66|24440.66|24520.46|24440.46|24522.57|24442.57|24520.46|24440.46|10
1737733870000|2025-01-24 15:51:10|24517.5|24437.5|24523.35|24443.35|24524.75|24444.75|24517.5|24437.5|10
1737733880000|2025-01-24 15:51:20|24523.63|24443.63|24524.63|24444.63|24526|24446|24523.63|24443.63|9
1737733890000|2025-01-24 15:51:30|24526.42|24446.42|24529.87|24449.87|24530.38|24450.38|24526.42|24446.42|9
1737733900000|2025-01-24 15:51:40|24530.03|24450.03|24522.45|24442.45|24530.82|24450.82|24521.98|24441.98|10
1737733910000|2025-01-24 15:51:50|24522.94|24442.94|24526.1|24446.1|24526.1|24446.1|24522.94|24442.94|10
1737733920000|2025-01-24 15:52:00|24526.99|24446.99|24536.91|24456.91|24536.91|24456.91|24526.99|24446.99|10
1737733930000|2025-01-24 15:52:10|24537.66|24457.66|24541.32|24461.32|24541.32|24461.32|24537.66|24457.66|10
1737733940000|2025-01-24 15:52:20|24541.39|24461.39|24543.39|24463.39|24543.39|24463.39|24540.45|24460.45|10
1737733950000|2025-01-24 15:52:30|24543.52|24463.52|24545.1|24465.1|24545.1|24465.1|24543.19|24463.19|10
1737733960000|2025-01-24 15:52:40|24550.32|24470.32|24556.99|24476.99|24557.65|24477.65|24550.32|24470.32|10
1737733970000|2025-01-24 15:52:50|24556.24|24476.24|24555.81|24475.81|24556.83|24476.83|24555.81|24475.81|10
1737733980000|2025-01-24 15:53:00|24555.54|24475.54|24552.7|24472.7|24556.2|24476.2|24552.64|24472.64|10
1737733990000|2025-01-24 15:53:10|24551.88|24471.88|24552.09|24472.09|24554.3|24474.3|24551.88|24471.88|10
1737734000000|2025-01-24 15:53:20|24552.93|24472.93|24550.85|24470.85|24553.61|24473.61|24550.7|24470.7|10
1737734010000|2025-01-24 15:53:30|24550.62|24470.62|24549.45|24469.45|24551.67|24471.67|24549.45|24469.45|10
1737734020000|2025-01-24 15:53:40|24549.41|24469.41|24547.81|24467.81|24551.22|24471.22|24546.28|24466.28|10
1737734030000|2025-01-24 15:53:50|24547.57|24467.57|24548.2|24468.2|24549.34|24469.34|24547.54|24467.54|10
1737734040000|2025-01-24 15:54:00|24547.8|24467.8|24548.69|24468.69|24549.07|24469.07|24547.57|24467.57|10
1737734050000|2025-01-24 15:54:10|24548.54|24468.54|24544.47|24464.47|24549.24|24469.24|24544.47|24464.47|10
1737734060000|2025-01-24 15:54:20|24544.22|24464.22|24546.85|24466.85|24546.9|24466.9|24543.57|24463.57|10
1737734070000|2025-01-24 15:54:30|24547.64|24467.64|24545.45|24465.45|24548.08|24468.08|24545.45|24465.45|10
1737734080000|2025-01-24 15:54:40|24544.46|24464.46|24547.01|24467.01|24547.25|24467.25|24544.46|24464.46|10
1737734090000|2025-01-24 15:54:50|24547.28|24467.28|24547.65|24467.65|24549.32|24469.32|24546.82|24466.82|10
1737734100000|2025-01-24 15:55:00|24547.94|24467.94|24544.54|24464.54|24548.03|24468.03|24544.54|24464.54|10
1737734110000|2025-01-24 15:55:10|24543.46|24463.46|24518.16|24438.16|24543.46|24463.46|24518.16|24438.16|10
1737734120000|2025-01-24 15:55:20|24517.48|24437.48|24519.48|24439.48|24519.48|24439.48|24515.47|24435.47|10
1737734130000|2025-01-24 15:55:30|24521.69|24441.69|24522.57|24442.57|24522.93|24442.93|24521.51|24441.51|10
1737734140000|2025-01-24 15:55:40|24522.24|24442.24|24533.36|24453.36|24534.31|24454.31|24522.24|24442.24|10
1737734150000|2025-01-24 15:55:50|24533.35|24453.35|24532.56|24452.56|24534.76|24454.76|24532.56|24452.56|10
1737734160000|2025-01-24 15:56:00|24533.08|24453.08|24536.63|24456.63|24536.63|24456.63|24533.08|24453.08|10
1737734170000|2025-01-24 15:56:10|24537.04|24457.04|24538.35|24458.35|24538.35|24458.35|24536.47|24456.47|10
1737734180000|2025-01-24 15:56:20|24538.39|24458.39|24541.32|24461.32|24541.45|24461.45|24537.75|24457.75|10
1737734190000|2025-01-24 15:56:30|24541.6|24461.6|24537.1|24457.1|24541.78|24461.78|24537.1|24457.1|10
1737734200000|2025-01-24 15:56:40|24537.01|24457.01|24541.9|24461.9|24542.65|24462.65|24537.01|24457.01|10
1737734210000|2025-01-24 15:56:50|24542.17|24462.17|24548.45|24468.45|24548.76|24468.76|24542.17|24462.17|10
1737734220000|2025-01-24 15:57:00|24547.86|24467.86|24549.11|24469.11|24549.46|24469.46|24547.06|24467.06|9
1737734230000|2025-01-24 15:57:10|24551.64|24471.64|24553.65|24473.65|24555|24475|24550.64|24470.64|10
1737734240000|2025-01-24 15:57:20|24553.68|24473.68|24555.4|24475.4|24555.44|24475.44|24553.49|24473.49|10
1737734250000|2025-01-24 15:57:30|24554.98|24474.98|24558.35|24478.35|24559.33|24479.33|24554.56|24474.56|10
1737734260000|2025-01-24 15:57:40|24558.89|24478.89|24559.26|24479.26|24559.26|24479.26|24557.69|24477.69|10
1737734270000|2025-01-24 15:57:50|24559.48|24479.48|24560.72|24480.72|24561.36|24481.36|24559.48|24479.48|9
1737734280000|2025-01-24 15:58:00|24560.71|24480.71|24560.71|24480.71|24562.02|24482.02|24560.53|24480.53|10
1737734290000|2025-01-24 15:58:10|24561.19|24481.19|24564.44|24484.44|24564.44|24484.44|24561.19|24481.19|10
1737734300000|2025-01-24 15:58:20|24564.89|24484.89|24566.01|24486.01|24566.06|24486.06|24564.57|24484.57|10
1737734310000|2025-01-24 15:58:30|24565.63|24485.63|24568.45|24488.45|24568.45|24488.45|24565.27|24485.27|10
1737734320000|2025-01-24 15:58:40|24568.31|24488.31|24568.66|24488.66|24569.62|24489.62|24568.25|24488.25|10
1737734330000|2025-01-24 15:58:50|24568.58|24488.58|24569.28|24489.28|24569.32|24489.32|24567.23|24487.23|10
1737734340000|2025-01-24 15:59:00|24569.69|24489.69|24569.03|24489.03|24569.69|24489.69|24567.64|24487.64|10
1737734350000|2025-01-24 15:59:10|24568.61|24488.61|24570.14|24490.14|24570.14|24490.14|24568.61|24488.61|10
1737734360000|2025-01-24 15:59:20|24569.47|24489.47|24571.13|24491.13|24571.44|24491.44|24569.46|24489.46|10
1737734370000|2025-01-24 15:59:30|24571.27|24491.27|24568.28|24488.28|24571.28|24491.28|24568.28|24488.28|9
1737734380000|2025-01-24 15:59:40|24567.46|24487.46|24565.38|24485.38|24567.46|24487.46|24565.28|24485.28|10
1737734390000|2025-01-24 15:59:50|24564.58|24484.58|24564.53|24484.53|24565.44|24485.44|24564.46|24484.46|10
1737734400000|2025-01-24 16:00:00|24564.18|24484.18|24563.86|24483.86|24565.11|24485.11|24563.22|24483.22|10
1737734410000|2025-01-24 16:00:10|24564.31|24484.31|24568.25|24488.25|24568.25|24488.25|24564.31|24484.31|10
1737734420000|2025-01-24 16:00:20|24568.49|24488.49|24566.75|24486.75|24568.49|24488.49|24566.44|24486.44|9
1737734430000|2025-01-24 16:00:30|24566.85|24486.85|24569.62|24489.62|24569.62|24489.62|24566|24486|10
1737734440000|2025-01-24 16:00:40|24569.42|24489.42|24563.94|24483.94|24569.42|24489.42|24562.1|24482.1|10
1737734450000|2025-01-24 16:00:50|24563.81|24483.81|24561|24481|24563.81|24483.81|24560.57|24480.57|10
1737734460000|2025-01-24 16:01:00|24560.31|24480.31|24566.15|24486.15|24566.15|24486.15|24560.16|24480.16|10
1737734470000|2025-01-24 16:01:10|24566.66|24486.66|24569.9|24489.9|24569.9|24489.9|24566.66|24486.66|10
1737734480000|2025-01-24 16:01:20|24569.14|24489.14|24573.13|24493.13|24573.15|24493.15|24568.66|24488.66|10
1737734490000|2025-01-24 16:01:30|24574.05|24494.05|24579.84|24499.84|24579.84|24499.84|24574.05|24494.05|10
1737734500000|2025-01-24 16:01:40|24579.32|24499.32|24578.15|24498.15|24582.1|24502.1|24578.15|24498.15|10
1737734510000|2025-01-24 16:01:50|24578.4|24498.4|24576.65|24496.65|24579.34|24499.34|24576.52|24496.52|10
1737734520000|2025-01-24 16:02:00|24577.04|24497.04|24574.32|24494.32|24578.06|24498.06|24573.3|24493.3|9
1737734530000|2025-01-24 16:02:10|24575.81|24495.81|24580.35|24500.35|24580.35|24500.35|24574.74|24494.74|10
1737734540000|2025-01-24 16:02:20|24580.76|24500.76|24591.28|24511.28|24591.28|24511.28|24580.76|24500.76|10
1737734550000|2025-01-24 16:02:30|24591.35|24511.35|24595.51|24515.51|24595.61|24515.61|24591.35|24511.35|10
1737734560000|2025-01-24 16:02:40|24595.68|24515.68|24596.35|24516.35|24597.02|24517.02|24595.68|24515.68|10
1737734570000|2025-01-24 16:02:50|24595.79|24515.79|24599.63|24519.63|24599.63|24519.63|24595.5|24515.5|10
1737734580000|2025-01-24 16:03:00|24599.86|24519.86|24590.6|24510.6|24600.09|24520.09|24590.6|24510.6|10
1737734590000|2025-01-24 16:03:10|24590.13|24510.13|24576.1|24496.1|24590.13|24510.13|24576.1|24496.1|10
1737734600000|2025-01-24 16:03:20|24574.52|24494.52|24574.57|24494.57|24575.63|24495.63|24572.86|24492.86|10
1737734610000|2025-01-24 16:03:30|24575.66|24495.66|24566.01|24486.01|24575.66|24495.66|24564.5|24484.5|10
1737734620000|2025-01-24 16:03:40|24566.06|24486.06|24563.38|24483.38|24566.06|24486.06|24562.83|24482.83|10
1737734630000|2025-01-24 16:03:50|24563.44|24483.44|24567.07|24487.07|24567.27|24487.27|24563.44|24483.44|10
1737734640000|2025-01-24 16:04:00|24567.14|24487.14|24564.36|24484.36|24567.14|24487.14|24564.36|24484.36|10
1737734650000|2025-01-24 16:04:10|24564.17|24484.17|24563.98|24483.98|24564.8|24484.8|24563.47|24483.47|10
1737734660000|2025-01-24 16:04:20|24564.37|24484.37|24563.99|24483.99|24564.37|24484.37|24562.53|24482.53|9
1737734670000|2025-01-24 16:04:30|24563.13|24483.13|24552.09|24472.09|24563.34|24483.34|24552.09|24472.09|10
1737734680000|2025-01-24 16:04:40|24549.85|24469.85|24541.55|24461.55|24549.85|24469.85|24540.58|24460.58|10
1737734690000|2025-01-24 16:04:50|24541.81|24461.81|24541.58|24461.58|24543.66|24463.66|24541.58|24461.58|10
1737734700000|2025-01-24 16:05:00|24539.71|24459.71|24537.85|24457.85|24539.71|24459.71|24537.07|24457.07|10
1737734710000|2025-01-24 16:05:10|24537.76|24457.76|24536.02|24456.02|24537.85|24457.85|24534.8|24454.8|10
1737734720000|2025-01-24 16:05:20|24538.02|24458.02|24542.52|24462.52|24543.11|24463.11|24537.58|24457.58|10
1737734730000|2025-01-24 16:05:30|24542.96|24462.96|24545.51|24465.51|24545.8|24465.8|24542.96|24462.96|10
1737734740000|2025-01-24 16:05:40|24548.04|24468.04|24550.18|24470.18|24551.92|24471.92|24547.85|24467.85|10
1737734750000|2025-01-24 16:05:50|24550.28|24470.28|24546.14|24466.14|24550.28|24470.28|24544.19|24464.19|9
1737734760000|2025-01-24 16:06:00|24546.26|24466.26|24538.57|24458.57|24546.26|24466.26|24537.55|24457.55|10
1737734770000|2025-01-24 16:06:10|24538.33|24458.33|24541.53|24461.53|24541.53|24461.53|24537.28|24457.28|10
1737734780000|2025-01-24 16:06:20|24541.47|24461.47|24542.85|24462.85|24542.85|24462.85|24540.24|24460.24|10
1737734790000|2025-01-24 16:06:30|24543.1|24463.1|24544.2|24464.2|24544.7|24464.7|24542.76|24462.76|10
1737734800000|2025-01-24 16:06:40|24546.03|24466.03|24554.96|24474.96|24554.96|24474.96|24546.03|24466.03|10
1737734810000|2025-01-24 16:06:50|24554.74|24474.74|24562.9|24482.9|24562.9|24482.9|24554.74|24474.74|10
1737734820000|2025-01-24 16:07:00|24562.78|24482.78|24564.55|24484.55|24564.55|24484.55|24561.41|24481.41|10
1737734830000|2025-01-24 16:07:10|24565.7|24485.7|24573.29|24493.29|24573.96|24493.96|24565.7|24485.7|10
1737734840000|2025-01-24 16:07:20|24572.89|24492.89|24571.31|24491.31|24572.89|24492.89|24571.31|24491.31|10
1737734850000|2025-01-24 16:07:30|24571.42|24491.42|24573.61|24493.61|24575.14|24495.14|24571.33|24491.33|10
1737734860000|2025-01-24 16:07:40|24571.79|24491.79|24564.08|24484.08|24571.97|24491.97|24563.59|24483.59|10
1737734870000|2025-01-24 16:07:50|24562.58|24482.58|24563.66|24483.66|24563.69|24483.69|24561.6|24481.6|10
1737734880000|2025-01-24 16:08:00|24565.17|24485.17|24568|24488|24568|24488|24565.17|24485.17|10
1737734890000|2025-01-24 16:08:10|24568.88|24488.88|24570.94|24490.94|24571.13|24491.13|24567.75|24487.75|10
1737734900000|2025-01-24 16:08:20|24571.94|24491.94|24576.75|24496.75|24577.07|24497.07|24571.94|24491.94|10
1737734910000|2025-01-24 16:08:30|24576.44|24496.44|24577.31|24497.31|24577.31|24497.31|24576.04|24496.04|10
1737734920000|2025-01-24 16:08:40|24576.78|24496.78|24580.36|24500.36|24580.92|24500.92|24576.05|24496.05|10
1737734930000|2025-01-24 16:08:50|24579.17|24499.17|24581.89|24501.89|24581.89|24501.89|24578.85|24498.85|9
1737734940000|2025-01-24 16:09:00|24581.83|24501.83|24588.44|24508.44|24588.54|24508.54|24581.74|24501.74|10
1737734950000|2025-01-24 16:09:10|24588.05|24508.05|24587.45|24507.45|24588.25|24508.25|24587.08|24507.08|10
1737734960000|2025-01-24 16:09:20|24587.52|24507.52|24591.1|24511.1|24591.1|24511.1|24587.52|24507.52|10
1737734970000|2025-01-24 16:09:30|24592.41|24512.41|24595.3|24515.3|24595.3|24515.3|24592.41|24512.41|10
1737734980000|2025-01-24 16:09:40|24595.4|24515.4|24595.39|24515.39|24596.61|24516.61|24595.39|24515.39|10
1737734990000|2025-01-24 16:09:50|24595.55|24515.55|24593.78|24513.78|24595.89|24515.89|24593.78|24513.78|10
1737735000000|2025-01-24 16:10:00|24591.82|24511.82|24595.95|24515.95|24595.95|24515.95|24591.82|24511.82|10
1737735010000|2025-01-24 16:10:10|24596.17|24516.17|24594.19|24514.19|24600.48|24520.48|24594.19|24514.19|10
1737735020000|2025-01-24 16:10:20|24594.2|24514.2|24589.23|24509.23|24594.2|24514.2|24589.12|24509.12|10
1737735030000|2025-01-24 16:10:30|24589.92|24509.92|24580.19|24500.19|24589.92|24509.92|24580.19|24500.19|10
1737735040000|2025-01-24 16:10:40|24579.77|24499.77|24573.82|24493.82|24580.41|24500.41|24573.82|24493.82|10
1737735050000|2025-01-24 16:10:50|24574.51|24494.51|24575.55|24495.55|24576.16|24496.16|24574.04|24494.04|10
1737735060000|2025-01-24 16:11:00|24575.49|24495.49|24579.56|24499.56|24579.56|24499.56|24575.49|24495.49|10
1737735070000|2025-01-24 16:11:10|24581.32|24501.32|24585.5|24505.5|24585.5|24505.5|24581.32|24501.32|10
1737735080000|2025-01-24 16:11:20|24586.07|24506.07|24590.4|24510.4|24590.4|24510.4|24586.07|24506.07|10
1737735090000|2025-01-24 16:11:30|24590.94|24510.94|24589.17|24509.17|24592.07|24512.07|24589.17|24509.17|10
1737735100000|2025-01-24 16:11:40|24587.99|24507.99|24594.08|24514.08|24594.08|24514.08|24587.87|24507.87|10
1737735110000|2025-01-24 16:11:50|24594.31|24514.31|24597.31|24517.31|24597.31|24517.31|24594.31|24514.31|10
1737735120000|2025-01-24 16:12:00|24597.17|24517.17|24589.55|24509.55|24597.17|24517.17|24589.46|24509.46|10
1737735130000|2025-01-24 16:12:10|24589.75|24509.75|24589.4|24509.4|24590.22|24510.22|24588.81|24508.81|10
1737735140000|2025-01-24 16:12:20|24589.86|24509.86|24590.42|24510.42|24590.42|24510.42|24588.36|24508.36|10
1737735150000|2025-01-24 16:12:30|24590.33|24510.33|24590.8|24510.8|24591.22|24511.22|24590.13|24510.13|10
1737735160000|2025-01-24 16:12:40|24590.84|24510.84|24589.72|24509.72|24590.84|24510.84|24589.34|24509.34|10
1737735170000|2025-01-24 16:12:50|24589.62|24509.62|24593.62|24513.62|24593.62|24513.62|24589.62|24509.62|9
1737735180000|2025-01-24 16:13:00|24593.97|24513.97|24595.82|24515.82|24595.82|24515.82|24593.97|24513.97|9
1737735190000|2025-01-24 16:13:10|24595.84|24515.84|24597.58|24517.58|24597.63|24517.63|24595.81|24515.81|10
1737735200000|2025-01-24 16:13:20|24598.87|24518.87|24599.45|24519.45|24601.22|24521.22|24598.87|24518.87|10
1737735210000|2025-01-24 16:13:30|24599.54|24519.54|24601.28|24521.28|24601.58|24521.58|24599.54|24519.54|8
1737735220000|2025-01-24 16:13:40|24601.22|24521.22|24601.79|24521.79|24601.89|24521.89|24600.97|24520.97|10
1737735230000|2025-01-24 16:13:50|24605.44|24525.44|24608.04|24528.04|24608.09|24528.09|24605.44|24525.44|10
1737735240000|2025-01-24 16:14:00|24607.82|24527.82|24610.88|24530.88|24610.9|24530.9|24607.82|24527.82|10
1737735250000|2025-01-24 16:14:10|24611.36|24531.36|24610.78|24530.78|24611.37|24531.37|24610.24|24530.24|10
1737735260000|2025-01-24 16:14:20|24610.76|24530.76|24601.73|24521.73|24610.76|24530.76|24601.73|24521.73|10
1737735270000|2025-01-24 16:14:30|24600.59|24520.59|24598.76|24518.76|24600.94|24520.94|24598.76|24518.76|10
1737735280000|2025-01-24 16:14:40|24598.05|24518.05|24598.55|24518.55|24598.55|24518.55|24595.85|24515.85|9
1737735290000|2025-01-24 16:14:50|24598.56|24518.56|24595.54|24515.54|24598.56|24518.56|24595.51|24515.51|10
1737735300000|2025-01-24 16:15:00|24596.05|24516.05|24596.77|24516.77|24597.45|24517.45|24596.05|24516.05|10
1737735310000|2025-01-24 16:15:10|24596.84|24516.84|24589.51|24509.51|24596.84|24516.84|24589.51|24509.51|10
1737735320000|2025-01-24 16:15:20|24588.75|24508.75|24584.85|24504.85|24588.75|24508.75|24584.4|24504.4|10
1737735330000|2025-01-24 16:15:30|24584.87|24504.87|24589.19|24509.19|24589.19|24509.19|24583.96|24503.96|10
1737735340000|2025-01-24 16:15:40|24589.75|24509.75|24593.43|24513.43|24593.43|24513.43|24589.75|24509.75|10
1737735350000|2025-01-24 16:15:50|24593.78|24513.78|24594.04|24514.04|24594.42|24514.42|24593.46|24513.46|10
1737735360000|2025-01-24 16:16:00|24594.03|24514.03|24597.15|24517.15|24597.15|24517.15|24593.18|24513.18|9
1737735370000|2025-01-24 16:16:10|24597.07|24517.07|24597.54|24517.54|24598.9|24518.9|24596.68|24516.68|10
1737735380000|2025-01-24 16:16:20|24596.79|24516.79|24594.25|24514.25|24597.11|24517.11|24594.25|24514.25|10
1737735390000|2025-01-24 16:16:30|24594.64|24514.64|24595.86|24515.86|24596.08|24516.08|24594.64|24514.64|9
1737735400000|2025-01-24 16:16:40|24595.76|24515.76|24596.25|24516.25|24596.25|24516.25|24594.3|24514.3|10
1737735410000|2025-01-24 16:16:50|24596.44|24516.44|24599.87|24519.87|24601.95|24521.95|24596.44|24516.44|10
1737735420000|2025-01-24 16:17:00|24599.23|24519.23|24597.75|24517.75|24599.23|24519.23|24596.26|24516.26|10
1737735430000|2025-01-24 16:17:10|24598.23|24518.23|24601.13|24521.13|24601.13|24521.13|24597.48|24517.48|10
1737735440000|2025-01-24 16:17:20|24601.29|24521.29|24598.38|24518.38|24601.29|24521.29|24597.55|24517.55|10
1737735450000|2025-01-24 16:17:30|24598.58|24518.58|24602.51|24522.51|24602.51|24522.51|24598.45|24518.45|10
1737735460000|2025-01-24 16:17:40|24601.43|24521.43|24595.97|24515.97|24601.43|24521.43|24595.97|24515.97|10
1737735470000|2025-01-24 16:17:50|24594.18|24514.18|24592.19|24512.19|24594.18|24514.18|24592.19|24512.19|10
1737735480000|2025-01-24 16:18:00|24592.13|24512.13|24586.76|24506.76|24592.13|24512.13|24586.2|24506.2|10
1737735490000|2025-01-24 16:18:10|24586.48|24506.48|24586.28|24506.28|24586.88|24506.88|24585.84|24505.84|10
1737735500000|2025-01-24 16:18:20|24587.69|24507.69|24583.2|24503.2|24587.69|24507.69|24583.2|24503.2|10
1737735510000|2025-01-24 16:18:30|24583.78|24503.78|24583.47|24503.47|24584.62|24504.62|24583.44|24503.44|10
1737735520000|2025-01-24 16:18:40|24583.26|24503.26|24578.72|24498.72|24583.26|24503.26|24578.61|24498.61|10
1737735530000|2025-01-24 16:18:50|24578.15|24498.15|24576.17|24496.17|24579.26|24499.26|24576.17|24496.17|10
1737735540000|2025-01-24 16:19:00|24576.42|24496.42|24577.58|24497.58|24578.65|24498.65|24576.42|24496.42|9
1737735550000|2025-01-24 16:19:10|24577.24|24497.24|24573.97|24493.97|24577.86|24497.86|24573.97|24493.97|10
1737735560000|2025-01-24 16:19:20|24572.95|24492.95|24573.32|24493.32|24573.85|24493.85|24571.43|24491.43|10
1737735570000|2025-01-24 16:19:30|24573.54|24493.54|24574.57|24494.57|24574.83|24494.83|24573.54|24493.54|10
1737735580000|2025-01-24 16:19:40|24575.99|24495.99|24586.29|24506.29|24586.29|24506.29|24575.99|24495.99|10
1737735590000|2025-01-24 16:19:50|24586.02|24506.02|24588.89|24508.89|24588.89|24508.89|24586.02|24506.02|10
1737735600000|2025-01-24 16:20:00|24589.56|24509.56|24588.08|24508.08|24589.56|24509.56|24587.44|24507.44|10
1737735610000|2025-01-24 16:20:10|24588.51|24508.51|24590.39|24510.39|24590.39|24510.39|24588.51|24508.51|10
1737735620000|2025-01-24 16:20:20|24591.02|24511.02|24600.06|24520.06|24600.06|24520.06|24591.02|24511.02|10
1737735630000|2025-01-24 16:20:30|24601.07|24521.07|24601.16|24521.16|24602.26|24522.26|24600.82|24520.82|10
1737735640000|2025-01-24 16:20:40|24601.46|24521.46|24609.22|24529.22|24609.22|24529.22|24600.67|24520.67|10
1737735650000|2025-01-24 16:20:50|24608.66|24528.66|24615.96|24535.96|24615.96|24535.96|24608.63|24528.63|10
1737735660000|2025-01-24 16:21:00|24617.74|24537.74|24621.87|24541.87|24622.05|24542.05|24617.64|24537.64|10
1737735670000|2025-01-24 16:21:10|24621.4|24541.4|24619.41|24539.41|24621.55|24541.55|24619.41|24539.41|9
1737735680000|2025-01-24 16:21:20|24618.81|24538.81|24620.71|24540.71|24621.09|24541.09|24618.81|24538.81|10
1737735690000|2025-01-24 16:21:30|24620.17|24540.17|24617.53|24537.53|24620.56|24540.56|24617.53|24537.53|10
1737735700000|2025-01-24 16:21:40|24617.72|24537.72|24609.45|24529.45|24617.72|24537.72|24608.19|24528.19|10
1737735710000|2025-01-24 16:21:50|24609.7|24529.7|24607.58|24527.58|24610.51|24530.51|24607.42|24527.42|10
1737735720000|2025-01-24 16:22:00|24608.33|24528.33|24611.1|24531.1|24611.45|24531.45|24608.23|24528.23|10
1737735730000|2025-01-24 16:22:10|24610.64|24530.64|24611.4|24531.4|24611.8|24531.8|24609.33|24529.33|10
1737735740000|2025-01-24 16:22:20|24612.1|24532.1|24619.31|24539.31|24619.31|24539.31|24612.1|24532.1|10
1737735750000|2025-01-24 16:22:30|24619.19|24539.19|24614.62|24534.62|24619.19|24539.19|24613.73|24533.73|10
1737735760000|2025-01-24 16:22:40|24615.3|24535.3|24615.2|24535.2|24615.31|24535.31|24613.97|24533.97|9
1737735770000|2025-01-24 16:22:50|24615.47|24535.47|24614.41|24534.41|24615.75|24535.75|24614.39|24534.39|7
1737735780000|2025-01-24 16:23:00|24616.08|24536.08|24615.95|24535.95|24616.64|24536.64|24613.53|24533.53|8
1737735790000|2025-01-24 16:23:10|24615.77|24535.77|24613.09|24533.09|24615.77|24535.77|24613.04|24533.04|9
1737735800000|2025-01-24 16:23:20|24613.14|24533.14|24614.62|24534.62|24615.01|24535.01|24613.14|24533.14|10
1737735810000|2025-01-24 16:23:30|24614.29|24534.29|24611.41|24531.41|24614.29|24534.29|24611.1|24531.1|10
1737735820000|2025-01-24 16:23:40|24610.72|24530.72|24608.77|24528.77|24610.72|24530.72|24608.26|24528.26|10
1737735830000|2025-01-24 16:23:50|24608.2|24528.2|24609.73|24529.73|24609.73|24529.73|24608.16|24528.16|10
1737735840000|2025-01-24 16:24:00|24609.54|24529.54|24617.59|24537.59|24617.59|24537.59|24609.43|24529.43|9
1737735850000|2025-01-24 16:24:10|24617.08|24537.08|24612.19|24532.19|24617.41|24537.41|24612.19|24532.19|10
1737735860000|2025-01-24 16:24:20|24611.5|24531.5|24605.73|24525.73|24611.81|24531.81|24605.73|24525.73|10
1737735870000|2025-01-24 16:24:30|24605.49|24525.49|24601.96|24521.96|24605.49|24525.49|24601.96|24521.96|9
1737735880000|2025-01-24 16:24:40|24601.89|24521.89|24599.69|24519.69|24601.89|24521.89|24599.55|24519.55|9
1737735890000|2025-01-24 16:24:50|24599.18|24519.18|24601.1|24521.1|24601.1|24521.1|24599|24519|10
1737735900000|2025-01-24 16:25:00|24601.11|24521.11|24581.62|24501.62|24601.11|24521.11|24581.62|24501.62|10
1737735910000|2025-01-24 16:25:10|24577.87|24497.87|24579.96|24499.96|24579.96|24499.96|24577.87|24497.87|10
1737735920000|2025-01-24 16:25:20|24579.78|24499.78|24582.09|24502.09|24582.15|24502.15|24579.55|24499.55|9
1737735930000|2025-01-24 16:25:30|24582.69|24502.69|24583.88|24503.88|24583.88|24503.88|24581.87|24501.87|10
1737735940000|2025-01-24 16:25:40|24583.87|24503.87|24582.37|24502.37|24583.87|24503.87|24582.37|24502.37|10
1737735950000|2025-01-24 16:25:50|24582.59|24502.59|24584.95|24504.95|24585.28|24505.28|24582.59|24502.59|9
1737735960000|2025-01-24 16:26:00|24585.09|24505.09|24589.28|24509.28|24589.48|24509.48|24585.09|24505.09|10
1737735970000|2025-01-24 16:26:10|24589.31|24509.31|24591.91|24511.91|24592.3|24512.3|24589.31|24509.31|10
1737735980000|2025-01-24 16:26:20|24591.86|24511.86|24593.15|24513.15|24595.51|24515.51|24591.86|24511.86|10
1737735990000|2025-01-24 16:26:30|24592.68|24512.68|24592.18|24512.18|24592.68|24512.68|24590.79|24510.79|10
1737736000000|2025-01-24 16:26:40|24592.04|24512.04|24596.41|24516.41|24596.41|24516.41|24592.04|24512.04|10
1737736010000|2025-01-24 16:26:50|24596.48|24516.48|24605.03|24525.03|24605.03|24525.03|24596.48|24516.48|10
1737736020000|2025-01-24 16:27:00|24604.9|24524.9|24604.48|24524.48|24605.76|24525.76|24604.48|24524.48|10
1737736030000|2025-01-24 16:27:10|24604.44|24524.44|24605.06|24525.06|24606.11|24526.11|24604.44|24524.44|9
1737736040000|2025-01-24 16:27:20|24604.69|24524.69|24604.03|24524.03|24604.69|24524.69|24603.26|24523.26|10
1737736050000|2025-01-24 16:27:30|24603.57|24523.57|24603.94|24523.94|24603.94|24523.94|24603.37|24523.37|10
1737736060000|2025-01-24 16:27:40|24603.56|24523.56|24605.39|24525.39|24605.48|24525.48|24603.13|24523.13|10
1737736070000|2025-01-24 16:27:50|24605.5|24525.5|24606.27|24526.27|24606.27|24526.27|24605.28|24525.28|10
1737736080000|2025-01-24 16:28:00|24606.45|24526.45|24608.36|24528.36|24608.36|24528.36|24605.95|24525.95|10
1737736090000|2025-01-24 16:28:10|24609.02|24529.02|24609.75|24529.75|24610.83|24530.83|24609.02|24529.02|10
1737736100000|2025-01-24 16:28:20|24610.39|24530.39|24609.57|24529.57|24611.15|24531.15|24609.19|24529.19|10
1737736110000|2025-01-24 16:28:30|24610.26|24530.26|24611.73|24531.73|24611.99|24531.99|24610.26|24530.26|9
1737736120000|2025-01-24 16:28:40|24611.75|24531.75|24613.11|24533.11|24613.11|24533.11|24611.51|24531.51|10
1737736130000|2025-01-24 16:28:50|24613.29|24533.29|24612.97|24532.97|24614.88|24534.88|24612.97|24532.97|10
1737736140000|2025-01-24 16:29:00|24612.58|24532.58|24611.42|24531.42|24612.87|24532.87|24609.74|24529.74|10
1737736150000|2025-01-24 16:29:10|24611.15|24531.15|24612.46|24532.46|24612.54|24532.54|24610.91|24530.91|10
1737736160000|2025-01-24 16:29:20|24611.75|24531.75|24609.43|24529.43|24612.16|24532.16|24609.33|24529.33|10
1737736170000|2025-01-24 16:29:30|24609.35|24529.35|24609.52|24529.52|24609.52|24529.52|24608.24|24528.24|10
1737736180000|2025-01-24 16:29:40|24609.51|24529.51|24605.66|24525.66|24609.51|24529.51|24605.66|24525.66|9
1737736190000|2025-01-24 16:29:50|24605.26|24525.26|24606.4|24526.4|24606.4|24526.4|24603.95|24523.95|10
1737736200000|2025-01-24 16:30:00|24605.96|24525.96|24608.44|24528.44|24608.44|24528.44|24604.61|24524.61|9
1737736210000|2025-01-24 16:30:10|24608.96|24528.96|24609.27|24529.27|24609.63|24529.63|24608.79|24528.79|10
1737736220000|2025-01-24 16:30:20|24609.85|24529.85|24606.74|24526.74|24611.31|24531.31|24606.74|24526.74|10
1737736230000|2025-01-24 16:30:30|24605.34|24525.34|24604.1|24524.1|24605.34|24525.34|24604|24524|10
1737736240000|2025-01-24 16:30:40|24604.71|24524.71|24601.9|24521.9|24604.71|24524.71|24601.87|24521.87|10
1737736250000|2025-01-24 16:30:50|24602.31|24522.31|24600.74|24520.74|24602.31|24522.31|24599.94|24519.94|10
1737736260000|2025-01-24 16:31:00|24600.82|24520.82|24598.25|24518.25|24600.82|24520.82|24597.87|24517.87|10
1737736270000|2025-01-24 16:31:10|24598.2|24518.2|24597.29|24517.29|24599.16|24519.16|24597.29|24517.29|10
1737736280000|2025-01-24 16:31:20|24597.15|24517.15|24591.52|24511.52|24597.45|24517.45|24591.52|24511.52|10
1737736290000|2025-01-24 16:31:30|24590.99|24510.99|24590.43|24510.43|24592.06|24512.06|24590.43|24510.43|10
1737736300000|2025-01-24 16:31:40|24589.96|24509.96|24581.32|24501.32|24589.96|24509.96|24581.32|24501.32|10
1737736310000|2025-01-24 16:31:50|24580.67|24500.67|24577.72|24497.72|24580.67|24500.67|24577.33|24497.33|10
1737736320000|2025-01-24 16:32:00|24578.35|24498.35|24577.3|24497.3|24579.22|24499.22|24576.83|24496.83|10
1737736330000|2025-01-24 16:32:10|24577.24|24497.24|24579.53|24499.53|24579.53|24499.53|24576.05|24496.05|10
1737736340000|2025-01-24 16:32:20|24579.3|24499.3|24572.55|24492.55|24579.9|24499.9|24572.55|24492.55|10
1737736350000|2025-01-24 16:32:30|24572.28|24492.28|24569.93|24489.93|24572.28|24492.28|24569.63|24489.63|9
1737736360000|2025-01-24 16:32:40|24569.92|24489.92|24569|24489|24569.92|24489.92|24569|24489|10
1737736370000|2025-01-24 16:32:50|24568.53|24488.53|24569.57|24489.57|24569.6|24489.6|24568.53|24488.53|10
1737736380000|2025-01-24 16:33:00|24569.7|24489.7|24568.81|24488.81|24570|24490|24568.6|24488.6|10
1737736390000|2025-01-24 16:33:10|24570.22|24490.22|24571.66|24491.66|24571.66|24491.66|24568.75|24488.75|10
1737736400000|2025-01-24 16:33:20|24572.86|24492.86|24575.01|24495.01|24575.01|24495.01|24572.86|24492.86|10
1737736410000|2025-01-24 16:33:30|24573.86|24493.86|24574.73|24494.73|24577.87|24497.87|24572.56|24492.56|10
1737736420000|2025-01-24 16:33:40|24574.68|24494.68|24581.31|24501.31|24581.31|24501.31|24574.68|24494.68|10
1737736430000|2025-01-24 16:33:50|24583.27|24503.27|24585.09|24505.09|24585.77|24505.77|24583.25|24503.25|10
1737736440000|2025-01-24 16:34:00|24585.93|24505.93|24584.87|24504.87|24587.31|24507.31|24584.87|24504.87|10
1737736450000|2025-01-24 16:34:10|24583.75|24503.75|24579.15|24499.15|24584.5|24504.5|24578.55|24498.55|10
1737736460000|2025-01-24 16:34:20|24578.49|24498.49|24577.01|24497.01|24578.97|24498.97|24576.79|24496.79|10
1737736470000|2025-01-24 16:34:30|24576.77|24496.77|24568.05|24488.05|24577.01|24497.01|24568.05|24488.05|10
1737736480000|2025-01-24 16:34:40|24567.38|24487.38|24567.67|24487.67|24567.67|24487.67|24565.09|24485.09|10
1737736490000|2025-01-24 16:34:50|24568.56|24488.56|24570.05|24490.05|24570.59|24490.59|24567.85|24487.85|10
1737736500000|2025-01-24 16:35:00|24569.91|24489.91|24565.6|24485.6|24569.94|24489.94|24565.48|24485.48|10
1737736510000|2025-01-24 16:35:10|24564.78|24484.78|24568.11|24488.11|24568.11|24488.11|24562.05|24482.05|9
1737736520000|2025-01-24 16:35:20|24567.42|24487.42|24567.15|24487.15|24568.08|24488.08|24566.78|24486.78|9
1737736530000|2025-01-24 16:35:30|24567.14|24487.14|24568.54|24488.54|24568.66|24488.66|24567.14|24487.14|10
1737736540000|2025-01-24 16:35:40|24568.51|24488.51|24564.39|24484.39|24568.51|24488.51|24563.77|24483.77|10
1737736550000|2025-01-24 16:35:50|24564.83|24484.83|24563.53|24483.53|24564.88|24484.88|24563.5|24483.5|10
1737736560000|2025-01-24 16:36:00|24564.15|24484.15|24572.01|24492.01|24572.01|24492.01|24564.15|24484.15|10
1737736570000|2025-01-24 16:36:10|24572.15|24492.15|24573.64|24493.64|24574|24494|24572.09|24492.09|10
1737736580000|2025-01-24 16:36:20|24573.58|24493.58|24574.28|24494.28|24574.4|24494.4|24573.27|24493.27|10
1737736590000|2025-01-24 16:36:30|24577.51|24497.51|24583.24|24503.24|24583.26|24503.26|24576.78|24496.78|10
1737736600000|2025-01-24 16:36:40|24583.11|24503.11|24584.08|24504.08|24584.87|24504.87|24583.11|24503.11|10
1737736610000|2025-01-24 16:36:50|24582.47|24502.47|24582.48|24502.48|24582.85|24502.85|24582.34|24502.34|10
1737736620000|2025-01-24 16:37:00|24582.22|24502.22|24587.03|24507.03|24587.03|24507.03|24582.15|24502.15|10
1737736630000|2025-01-24 16:37:10|24587.61|24507.61|24584.17|24504.17|24587.62|24507.62|24584.17|24504.17|10
1737736640000|2025-01-24 16:37:20|24583.5|24503.5|24583.99|24503.99|24584.11|24504.11|24583.11|24503.11|10
1737736650000|2025-01-24 16:37:30|24583.96|24503.96|24587.7|24507.7|24589.44|24509.44|24583.96|24503.96|10
1737736660000|2025-01-24 16:37:40|24588.12|24508.12|24588.96|24508.96|24588.96|24508.96|24587.5|24507.5|10
1737736670000|2025-01-24 16:37:50|24588.77|24508.77|24590.36|24510.36|24590.93|24510.93|24588.77|24508.77|10
1737736680000|2025-01-24 16:38:00|24591.79|24511.79|24595.24|24515.24|24595.48|24515.48|24591.79|24511.79|8
1737736690000|2025-01-24 16:38:10|24595.3|24515.3|24593.77|24513.77|24595.34|24515.34|24592.74|24512.74|10
1737736700000|2025-01-24 16:38:20|24594.83|24514.83|24594.14|24514.14|24594.95|24514.95|24593.4|24513.4|10
1737736710000|2025-01-24 16:38:30|24593.85|24513.85|24591.28|24511.28|24593.85|24513.85|24590.63|24510.63|9
1737736720000|2025-01-24 16:38:40|24591.37|24511.37|24591.8|24511.8|24591.8|24511.8|24590.83|24510.83|8
1737736730000|2025-01-24 16:38:50|24591.67|24511.67|24595.2|24515.2|24595.2|24515.2|24591.67|24511.67|10
1737736740000|2025-01-24 16:39:00|24598.01|24518.01|24598.12|24518.12|24599.01|24519.01|24597.89|24517.89|10
1737736750000|2025-01-24 16:39:10|24597.94|24517.94|24602.3|24522.3|24602.3|24522.3|24597.94|24517.94|10
1737736760000|2025-01-24 16:39:20|24602.89|24522.89|24601.79|24521.79|24602.94|24522.94|24601.74|24521.74|10
1737736770000|2025-01-24 16:39:30|24601.82|24521.82|24603.7|24523.7|24603.79|24523.79|24601.82|24521.82|10
1737736780000|2025-01-24 16:39:40|24603.61|24523.61|24602.63|24522.63|24603.8|24523.8|24602.63|24522.63|10
1737736790000|2025-01-24 16:39:50|24602.52|24522.52|24601.83|24521.83|24602.52|24522.52|24601.83|24521.83|10
1737736800000|2025-01-24 16:40:00|24602.29|24522.29|24602.65|24522.65|24603.07|24523.07|24600.8|24520.8|10
1737736810000|2025-01-24 16:40:10|24603.1|24523.1|24602.43|24522.43|24603.1|24523.1|24602.43|24522.43|9
1737736820000|2025-01-24 16:40:20|24602.71|24522.71|24604.94|24524.94|24604.94|24524.94|24602.71|24522.71|10
1737736830000|2025-01-24 16:40:30|24604.69|24524.69|24607.39|24527.39|24607.39|24527.39|24604.69|24524.69|9
1737736840000|2025-01-24 16:40:40|24607.04|24527.04|24609.7|24529.7|24609.7|24529.7|24606.93|24526.93|10
1737736850000|2025-01-24 16:40:50|24609.93|24529.93|24609.05|24529.05|24610.49|24530.49|24608.48|24528.48|10
1737736860000|2025-01-24 16:41:00|24609.26|24529.26|24606.47|24526.47|24609.29|24529.29|24606.37|24526.37|10
1737736870000|2025-01-24 16:41:10|24606.65|24526.65|24610.18|24530.18|24610.84|24530.84|24606.65|24526.65|9
1737736880000|2025-01-24 16:41:20|24609.08|24529.08|24610.41|24530.41|24610.44|24530.44|24609.08|24529.08|10
1737736890000|2025-01-24 16:41:30|24610.37|24530.37|24613.45|24533.45|24613.45|24533.45|24610.37|24530.37|10
1737736900000|2025-01-24 16:41:40|24613.16|24533.16|24609.13|24529.13|24613.82|24533.82|24609.13|24529.13|10
1737736910000|2025-01-24 16:41:50|24608.82|24528.82|24608.58|24528.58|24609.28|24529.28|24608.58|24528.58|10
1737736920000|2025-01-24 16:42:00|24608.61|24528.61|24610.65|24530.65|24610.65|24530.65|24608.61|24528.61|10
1737736930000|2025-01-24 16:42:10|24610.78|24530.78|24613.05|24533.05|24613.05|24533.05|24609.73|24529.73|10
1737736940000|2025-01-24 16:42:20|24613.01|24533.01|24614.26|24534.26|24614.26|24534.26|24613.01|24533.01|10
1737736950000|2025-01-24 16:42:30|24614.34|24534.34|24618.5|24538.5|24618.5|24538.5|24614.34|24534.34|10
1737736960000|2025-01-24 16:42:40|24618.67|24538.67|24620.05|24540.05|24620.05|24540.05|24617.81|24537.81|10
1737736970000|2025-01-24 16:42:50|24620.6|24540.6|24621.82|24541.82|24622.26|24542.26|24620.6|24540.6|10
1737736980000|2025-01-24 16:43:00|24621.87|24541.87|24625.66|24545.66|24625.83|24545.83|24621.87|24541.87|10
1737736990000|2025-01-24 16:43:10|24625.51|24545.51|24626.34|24546.34|24626.37|24546.37|24625.51|24545.51|10
1737737000000|2025-01-24 16:43:20|24626.32|24546.32|24630.28|24550.28|24630.78|24550.78|24626.32|24546.32|9
1737737010000|2025-01-24 16:43:30|24630.32|24550.32|24632.14|24552.14|24632.14|24552.14|24630.32|24550.32|9
1737737020000|2025-01-24 16:43:40|24632.21|24552.21|24632.18|24552.18|24634.12|24554.12|24632.18|24552.18|10
1737737030000|2025-01-24 16:43:50|24631.99|24551.99|24632.66|24552.66|24632.85|24552.85|24631.82|24551.82|10
1737737040000|2025-01-24 16:44:00|24632.47|24552.47|24633.49|24553.49|24633.49|24553.49|24632.23|24552.23|9
1737737050000|2025-01-24 16:44:10|24633.42|24553.42|24635.69|24555.69|24635.69|24555.69|24633.36|24553.36|10
1737737060000|2025-01-24 16:44:20|24635.7|24555.7|24635.83|24555.83|24635.83|24555.83|24634.94|24554.94|9
1737737070000|2025-01-24 16:44:30|24635.71|24555.71|24632.3|24552.3|24635.71|24555.71|24632.06|24552.06|10
1737737080000|2025-01-24 16:44:40|24630.7|24550.7|24624.81|24544.81|24630.7|24550.7|24624.43|24544.43|10
1737737090000|2025-01-24 16:44:50|24624.51|24544.51|24621.79|24541.79|24624.51|24544.51|24621.45|24541.45|10
1737737100000|2025-01-24 16:45:00|24620.17|24540.17|24619.68|24539.68|24620.17|24540.17|24617.76|24537.76|10
1737737110000|2025-01-24 16:45:10|24619.87|24539.87|24617.19|24537.19|24620.25|24540.25|24616.98|24536.98|10
1737737120000|2025-01-24 16:45:20|24616.08|24536.08|24617.05|24537.05|24617.05|24537.05|24616.08|24536.08|10
1737737130000|2025-01-24 16:45:30|24617.08|24537.08|24614.07|24534.07|24617.34|24537.34|24614.07|24534.07|10
1737737140000|2025-01-24 16:45:40|24613.71|24533.71|24607.3|24527.3|24613.71|24533.71|24606.91|24526.91|10
1737737150000|2025-01-24 16:45:50|24607.32|24527.32|24606.41|24526.41|24607.5|24527.5|24606.41|24526.41|9
1737737160000|2025-01-24 16:46:00|24607.07|24527.07|24607.07|24527.07|24607.11|24527.11|24604.58|24524.58|10
1737737170000|2025-01-24 16:46:10|24607.08|24527.08|24608.39|24528.39|24609.58|24529.58|24606.98|24526.98|10
1737737180000|2025-01-24 16:46:20|24608.5|24528.5|24609.4|24529.4|24609.91|24529.91|24608.5|24528.5|10
1737737190000|2025-01-24 16:46:30|24610.18|24530.18|24610.09|24530.09|24611.49|24531.49|24610.09|24530.09|10
1737737200000|2025-01-24 16:46:40|24610.39|24530.39|24610.24|24530.24|24611.89|24531.89|24610.24|24530.24|10
1737737210000|2025-01-24 16:46:50|24610.69|24530.69|24610.67|24530.67|24610.93|24530.93|24610.67|24530.67|10
1737737220000|2025-01-24 16:47:00|24610.73|24530.73|24616.48|24536.48|24616.48|24536.48|24610.73|24530.73|10
1737737230000|2025-01-24 16:47:10|24616.51|24536.51|24617.39|24537.39|24617.8|24537.8|24616.51|24536.51|10
1737737240000|2025-01-24 16:47:20|24617.07|24537.07|24622.06|24542.06|24623.19|24543.19|24617.07|24537.07|10
1737737250000|2025-01-24 16:47:30|24622.4|24542.4|24623.43|24543.43|24623.43|24543.43|24622.02|24542.02|9
1737737260000|2025-01-24 16:47:40|24623.53|24543.53|24622.69|24542.69|24623.54|24543.54|24622.67|24542.67|10
1737737270000|2025-01-24 16:47:50|24622.66|24542.66|24623.18|24543.18|24623.61|24543.61|24622.48|24542.48|10
1737737280000|2025-01-24 16:48:00|24623.11|24543.11|24622.64|24542.64|24623.51|24543.51|24622.43|24542.43|7
1737737290000|2025-01-24 16:48:10|24622.84|24542.84|24621.37|24541.37|24622.84|24542.84|24620.65|24540.65|9
1737737300000|2025-01-24 16:48:20|24620.84|24540.84|24617.62|24537.62|24620.84|24540.84|24617.62|24537.62|9
1737737310000|2025-01-24 16:48:30|24617.21|24537.21|24614.36|24534.36|24617.21|24537.21|24613.68|24533.68|10
1737737320000|2025-01-24 16:48:40|24614.34|24534.34|24614.09|24534.09|24614.83|24534.83|24613.84|24533.84|10
1737737330000|2025-01-24 16:48:50|24613.92|24533.92|24610.27|24530.27|24614.38|24534.38|24610.27|24530.27|10
1737737340000|2025-01-24 16:49:00|24610.34|24530.34|24604.69|24524.69|24610.34|24530.34|24604.5|24524.5|10
1737737350000|2025-01-24 16:49:10|24604.36|24524.36|24599.7|24519.7|24604.36|24524.36|24599.7|24519.7|10
1737737360000|2025-01-24 16:49:20|24599.35|24519.35|24593.75|24513.75|24599.35|24519.35|24593.75|24513.75|10
1737737370000|2025-01-24 16:49:30|24594.35|24514.35|24591.9|24511.9|24594.35|24514.35|24591.08|24511.08|10
1737737380000|2025-01-24 16:49:40|24592.28|24512.28|24593.85|24513.85|24593.85|24513.85|24592.28|24512.28|10
1737737390000|2025-01-24 16:49:50|24593.59|24513.59|24595.38|24515.38|24595.99|24515.99|24593.59|24513.59|10
1737737400000|2025-01-24 16:50:00|24595.43|24515.43|24596.88|24516.88|24597.15|24517.15|24595.43|24515.43|8
1737737410000|2025-01-24 16:50:10|24596.22|24516.22|24595.08|24515.08|24596.22|24516.22|24594.5|24514.5|10
1737737420000|2025-01-24 16:50:20|24594.95|24514.95|24597.64|24517.64|24597.64|24517.64|24594.73|24514.73|10
1737737430000|2025-01-24 16:50:30|24597.58|24517.58|24602.32|24522.32|24602.32|24522.32|24597.58|24517.58|10
1737737440000|2025-01-24 16:50:40|24603.12|24523.12|24604.21|24524.21|24605.08|24525.08|24603.12|24523.12|10
1737737450000|2025-01-24 16:50:50|24604.26|24524.26|24598.56|24518.56|24604.26|24524.26|24598.56|24518.56|9
1737737460000|2025-01-24 16:51:00|24598.38|24518.38|24600.38|24520.38|24600.38|24520.38|24597.32|24517.32|10
1737737470000|2025-01-24 16:51:10|24600.57|24520.57|24603.17|24523.17|24603.17|24523.17|24600.57|24520.57|10
1737737480000|2025-01-24 16:51:20|24603.13|24523.13|24604.47|24524.47|24604.52|24524.52|24603.13|24523.13|10
1737737490000|2025-01-24 16:51:30|24604.5|24524.5|24603.68|24523.68|24605.28|24525.28|24603.68|24523.68|9
1737737500000|2025-01-24 16:51:40|24603.7|24523.7|24604.86|24524.86|24604.86|24524.86|24603.7|24523.7|9
1737737510000|2025-01-24 16:51:50|24605.03|24525.03|24605.62|24525.62|24605.62|24525.62|24604.9|24524.9|10
1737737520000|2025-01-24 16:52:00|24605.8|24525.8|24606.63|24526.63|24606.86|24526.86|24605.8|24525.8|10
1737737530000|2025-01-24 16:52:10|24607.37|24527.37|24609.55|24529.55|24609.55|24529.55|24606.42|24526.42|10
1737737540000|2025-01-24 16:52:20|24610.14|24530.14|24611.3|24531.3|24611.4|24531.4|24609.93|24529.93|10
1737737550000|2025-01-24 16:52:30|24611.33|24531.33|24618.77|24538.77|24618.89|24538.89|24610.58|24530.58|10
1737737560000|2025-01-24 16:52:40|24618.69|24538.69|24620.26|24540.26|24620.39|24540.39|24616.14|24536.14|10
1737737570000|2025-01-24 16:52:50|24620.24|24540.24|24618.26|24538.26|24620.77|24540.77|24618.26|24538.26|10
1737737580000|2025-01-24 16:53:00|24617.83|24537.83|24620.31|24540.31|24620.37|24540.37|24616.58|24536.58|10
1737737590000|2025-01-24 16:53:10|24619.78|24539.78|24619.11|24539.11|24619.78|24539.78|24618.97|24538.97|10
1737737600000|2025-01-24 16:53:20|24619.21|24539.21|24614.74|24534.74|24619.21|24539.21|24614.74|24534.74|10
1737737610000|2025-01-24 16:53:30|24614.63|24534.63|24608.3|24528.3|24614.63|24534.63|24607.44|24527.44|10
1737737620000|2025-01-24 16:53:40|24608.31|24528.31|24606.94|24526.94|24608.54|24528.54|24606.77|24526.77|10
1737737630000|2025-01-24 16:53:50|24606.92|24526.92|24605.01|24525.01|24606.93|24526.93|24604.71|24524.71|9
1737737640000|2025-01-24 16:54:00|24604.91|24524.91|24604.28|24524.28|24605.16|24525.16|24604.28|24524.28|10
1737737650000|2025-01-24 16:54:10|24604.18|24524.18|24603.53|24523.53|24604.18|24524.18|24603.04|24523.04|10
1737737660000|2025-01-24 16:54:20|24603.28|24523.28|24606.62|24526.62|24606.62|24526.62|24603.28|24523.28|10
1737737670000|2025-01-24 16:54:30|24606.75|24526.75|24607.11|24527.11|24607.14|24527.14|24606.7|24526.7|10
1737737680000|2025-01-24 16:54:40|24607.4|24527.4|24611.26|24531.26|24611.26|24531.26|24606.93|24526.93|10
1737737690000|2025-01-24 16:54:50|24611.7|24531.7|24611.62|24531.62|24611.87|24531.87|24611.39|24531.39|9
1737737700000|2025-01-24 16:55:00|24611.58|24531.58|24610.34|24530.34|24611.58|24531.58|24610.34|24530.34|9
1737737710000|2025-01-24 16:55:10|24610.23|24530.23|24610|24530|24610.77|24530.77|24609.84|24529.84|10
1737737720000|2025-01-24 16:55:20|24610.33|24530.33|24609.41|24529.41|24611.12|24531.12|24608.87|24528.87|10
1737737730000|2025-01-24 16:55:30|24609.36|24529.36|24612.12|24532.12|24612.12|24532.12|24609.36|24529.36|10
1737737740000|2025-01-24 16:55:40|24612.16|24532.16|24612.87|24532.87|24612.87|24532.87|24611.43|24531.43|9
1737737750000|2025-01-24 16:55:50|24612.16|24532.16|24612.25|24532.25|24612.35|24532.35|24611.99|24531.99|10
1737737760000|2025-01-24 16:56:00|24612.15|24532.15|24608.61|24528.61|24612.19|24532.19|24608.61|24528.61|10
1737737770000|2025-01-24 16:56:10|24608.11|24528.11|24607.44|24527.44|24608.11|24528.11|24607.14|24527.14|10
1737737780000|2025-01-24 16:56:20|24606.43|24526.43|24605.28|24525.28|24606.43|24526.43|24604.46|24524.46|10
1737737790000|2025-01-24 16:56:30|24603.97|24523.97|24593.79|24513.79|24603.97|24523.97|24593.79|24513.79|10
1737737800000|2025-01-24 16:56:40|24592.24|24512.24|24585.57|24505.57|24592.24|24512.24|24585.57|24505.57|10
1737737810000|2025-01-24 16:56:50|24585.77|24505.77|24586.4|24506.4|24586.4|24506.4|24585.22|24505.22|10
1737737820000|2025-01-24 16:57:00|24586.49|24506.49|24582.89|24502.89|24586.49|24506.49|24582.52|24502.52|9
1737737830000|2025-01-24 16:57:10|24582.6|24502.6|24563.55|24483.55|24582.6|24502.6|24563.55|24483.55|10
1737737840000|2025-01-24 16:57:20|24555.7|24475.7|24543.29|24463.29|24555.7|24475.7|24543.29|24463.29|9
1737737850000|2025-01-24 16:57:30|24542.9|24462.9|24545.2|24465.2|24545.2|24465.2|24542.61|24462.61|10
1737737860000|2025-01-24 16:57:40|24545.18|24465.18|24545.01|24465.01|24546.26|24466.26|24545.01|24465.01|10
1737737870000|2025-01-24 16:57:50|24544.76|24464.76|24541.25|24461.25|24544.76|24464.76|24541.25|24461.25|10
1737737880000|2025-01-24 16:58:00|24540.93|24460.93|24537.13|24457.13|24540.93|24460.93|24537.13|24457.13|10
1737737890000|2025-01-24 16:58:10|24537.26|24457.26|24537.56|24457.56|24540.65|24460.65|24536.05|24456.05|10
1737737900000|2025-01-24 16:58:20|24537.73|24457.73|24528.06|24448.06|24537.84|24457.84|24527.29|24447.29|10
1737737910000|2025-01-24 16:58:30|24528.37|24448.37|24525.95|24445.95|24528.37|24448.37|24525.01|24445.01|10
1737737920000|2025-01-24 16:58:40|24525.29|24445.29|24525.6|24445.6|24526.2|24446.2|24524.66|24444.66|10
1737737930000|2025-01-24 16:58:50|24524.85|24444.85|24524.67|24444.67|24524.85|24444.85|24523.56|24443.56|10
1737737940000|2025-01-24 16:59:00|24524.1|24444.1|24523.58|24443.58|24524.5|24444.5|24522.64|24442.64|10
1737737950000|2025-01-24 16:59:10|24524.1|24444.1|24519.54|24439.54|24524.1|24444.1|24519.54|24439.54|10
1737737960000|2025-01-24 16:59:20|24519.7|24439.7|24518.86|24438.86|24519.78|24439.78|24518.86|24438.86|10
1737737970000|2025-01-24 16:59:30|24518.62|24438.62|24518.95|24438.95|24519.03|24439.03|24517.93|24437.93|10
1737737980000|2025-01-24 16:59:40|24518.43|24438.43|24508.76|24428.76|24518.43|24438.43|24508.6|24428.6|10
1737737990000|2025-01-24 16:59:50|24508.85|24428.85|24509.48|24429.48|24509.53|24429.53|24507.96|24427.96|10
1737738000000|2025-01-24 17:00:00|24510.39|24430.39|24516.92|24436.92|24516.92|24436.92|24510.39|24430.39|10
1737738010000|2025-01-24 17:00:10|24518.32|24438.32|24517.74|24437.74|24519.23|24439.23|24517.12|24437.12|10
1737738020000|2025-01-24 17:00:20|24517.82|24437.82|24516.73|24436.73|24517.83|24437.83|24516.32|24436.32|10
1737738030000|2025-01-24 17:00:30|24516.72|24436.72|24518.98|24438.98|24520.26|24440.26|24516.72|24436.72|10
1737738040000|2025-01-24 17:00:40|24518.78|24438.78|24518.22|24438.22|24518.95|24438.95|24516.73|24436.73|9
1737738050000|2025-01-24 17:00:50|24517.91|24437.91|24516.75|24436.75|24517.91|24437.91|24516.75|24436.75|10
1737738060000|2025-01-24 17:01:00|24516.39|24436.39|24511.42|24431.42|24516.39|24436.39|24511.42|24431.42|10
1737738070000|2025-01-24 17:01:10|24512|24432|24515.92|24435.92|24515.92|24435.92|24511.13|24431.13|10
1737738080000|2025-01-24 17:01:20|24516.04|24436.04|24519.28|24439.28|24520.48|24440.48|24516.04|24436.04|10
1737738090000|2025-01-24 17:01:30|24519.59|24439.59|24510.6|24430.6|24519.59|24439.59|24510.6|24430.6|10
1737738100000|2025-01-24 17:01:40|24510.48|24430.48|24507.35|24427.35|24510.48|24430.48|24507.35|24427.35|9
1737738110000|2025-01-24 17:01:50|24506.36|24426.36|24504.35|24424.35|24506.49|24426.49|24504.21|24424.21|10
1737738120000|2025-01-24 17:02:00|24504.47|24424.47|24508.78|24428.78|24508.78|24428.78|24504.47|24424.47|10
1737738130000|2025-01-24 17:02:10|24511.68|24431.68|24514.89|24434.89|24517.03|24437.03|24511.68|24431.68|10
1737738140000|2025-01-24 17:02:20|24513.77|24433.77|24512.9|24432.9|24513.77|24433.77|24511.34|24431.34|10
1737738150000|2025-01-24 17:02:30|24513.57|24433.57|24511.55|24431.55|24513.57|24433.57|24510.81|24430.81|10
1737738160000|2025-01-24 17:02:40|24511.98|24431.98|24511.85|24431.85|24512.01|24432.01|24510.78|24430.78|10
1737738170000|2025-01-24 17:02:50|24512.19|24432.19|24523.48|24443.48|24523.48|24443.48|24512.19|24432.19|10
1737738180000|2025-01-24 17:03:00|24521.98|24441.98|24523.42|24443.42|24523.6|24443.6|24521.98|24441.98|10
1737738190000|2025-01-24 17:03:10|24523.83|24443.83|24523.36|24443.36|24524.45|24444.45|24523.16|24443.16|9
1737738200000|2025-01-24 17:03:20|24523.34|24443.34|24523.03|24443.03|24523.57|24443.57|24521.76|24441.76|10
1737738210000|2025-01-24 17:03:30|24523.5|24443.5|24522.77|24442.77|24524.06|24444.06|24522.71|24442.71|10
1737738220000|2025-01-24 17:03:40|24522.7|24442.7|24529.66|24449.66|24530.01|24450.01|24522.53|24442.53|10
1737738230000|2025-01-24 17:03:50|24529.91|24449.91|24533.46|24453.46|24533.58|24453.58|24529.91|24449.91|9
1737738240000|2025-01-24 17:04:00|24533.33|24453.33|24535.75|24455.75|24538.18|24458.18|24532.97|24452.97|10
1737738250000|2025-01-24 17:04:10|24535.72|24455.72|24530.49|24450.49|24535.72|24455.72|24530.15|24450.15|10
1737738260000|2025-01-24 17:04:20|24530.66|24450.66|24526.1|24446.1|24531.37|24451.37|24525.82|24445.82|9
1737738270000|2025-01-24 17:04:30|24526.49|24446.49|24520.91|24440.91|24526.49|24446.49|24520.91|24440.91|9
1737738280000|2025-01-24 17:04:40|24518.76|24438.76|24509.6|24429.6|24518.76|24438.76|24509.6|24429.6|10
1737738290000|2025-01-24 17:04:50|24509.56|24429.56|24509.64|24429.64|24511.61|24431.61|24509.44|24429.44|10
1737738300000|2025-01-24 17:05:00|24509.28|24429.28|24506.26|24426.26|24509.89|24429.89|24506.26|24426.26|10
1737738310000|2025-01-24 17:05:10|24506.04|24426.04|24489.52|24409.52|24506.04|24426.04|24489.52|24409.52|10
1737738320000|2025-01-24 17:05:20|24489.36|24409.36|24485.29|24405.29|24489.36|24409.36|24485.29|24405.29|10
1737738330000|2025-01-24 17:05:30|24484.9|24404.9|24477.87|24397.87|24485.45|24405.45|24476.53|24396.53|10
1737738340000|2025-01-24 17:05:40|24479.7|24399.7|24494.17|24414.17|24495.19|24415.19|24479.7|24399.7|10
1737738350000|2025-01-24 17:05:50|24492.17|24412.17|24493.97|24413.97|24494.33|24414.33|24491.75|24411.75|10
1737738360000|2025-01-24 17:06:00|24495.37|24415.37|24493.07|24413.07|24496.76|24416.76|24493.07|24413.07|9
1737738370000|2025-01-24 17:06:10|24491.67|24411.67|24490.63|24410.63|24491.67|24411.67|24487.86|24407.86|10
1737738380000|2025-01-24 17:06:20|24491.47|24411.47|24492.24|24412.24|24492.24|24412.24|24490.23|24410.23|10
1737738390000|2025-01-24 17:06:30|24492.53|24412.53|24494.25|24414.25|24494.87|24414.87|24492.53|24412.53|10
1737738400000|2025-01-24 17:06:40|24495.29|24415.29|24500.85|24420.85|24500.85|24420.85|24495.29|24415.29|10
1737738410000|2025-01-24 17:06:50|24501.04|24421.04|24510.98|24430.98|24511.08|24431.08|24501.04|24421.04|10
1737738420000|2025-01-24 17:07:00|24512.89|24432.89|24517.09|24437.09|24517.21|24437.21|24512.89|24432.89|10
1737738430000|2025-01-24 17:07:10|24518.71|24438.71|24521.18|24441.18|24521.18|24441.18|24518.71|24438.71|10
1737738440000|2025-01-24 17:07:20|24521.28|24441.28|24525.83|24445.83|24525.83|24445.83|24521.28|24441.28|10
1737738450000|2025-01-24 17:07:30|24525.09|24445.09|24524.67|24444.67|24525.2|24445.2|24524.67|24444.67|10
1737738460000|2025-01-24 17:07:40|24524.11|24444.11|24521.46|24441.46|24524.11|24444.11|24521.46|24441.46|10
1737738470000|2025-01-24 17:07:50|24520.63|24440.63|24514.22|24434.22|24520.63|24440.63|24514.22|24434.22|10
1737738480000|2025-01-24 17:08:00|24514.01|24434.01|24503.94|24423.94|24514.01|24434.01|24503.94|24423.94|10
1737738490000|2025-01-24 17:08:10|24503.77|24423.77|24499.27|24419.27|24503.77|24423.77|24498.37|24418.37|10
1737738500000|2025-01-24 17:08:20|24499.09|24419.09|24498.84|24418.84|24499.14|24419.14|24497.93|24417.93|10
1737738510000|2025-01-24 17:08:30|24499.75|24419.75|24500.88|24420.88|24501.47|24421.47|24499.45|24419.45|9
1737738520000|2025-01-24 17:08:40|24501.53|24421.53|24504.12|24424.12|24504.12|24424.12|24501.53|24421.53|10
1737738530000|2025-01-24 17:08:50|24502.72|24422.72|24499.59|24419.59|24502.72|24422.72|24498.37|24418.37|10
1737738540000|2025-01-24 17:09:00|24501.02|24421.02|24508.29|24428.29|24508.29|24428.29|24501.02|24421.02|9
1737738550000|2025-01-24 17:09:10|24508.79|24428.79|24512.89|24432.89|24512.89|24432.89|24508.23|24428.23|10
1737738560000|2025-01-24 17:09:20|24513.61|24433.61|24517.03|24437.03|24517.03|24437.03|24513.61|24433.61|10
1737738570000|2025-01-24 17:09:30|24517.07|24437.07|24517.01|24437.01|24519.02|24439.02|24517.01|24437.01|10
1737738580000|2025-01-24 17:09:40|24517.41|24437.41|24515.26|24435.26|24517.41|24437.41|24515.26|24435.26|9
1737738590000|2025-01-24 17:09:50|24514.56|24434.56|24514.7|24434.7|24514.7|24434.7|24513.81|24433.81|10
1737738600000|2025-01-24 17:10:00|24517.93|24437.93|24520.82|24440.82|24520.82|24440.82|24517.93|24437.93|10
1737738610000|2025-01-24 17:10:10|24521.78|24441.78|24524.86|24444.86|24524.86|24444.86|24521.78|24441.78|10
1737738620000|2025-01-24 17:10:20|24524.39|24444.39|24522.72|24442.72|24524.4|24444.4|24522.19|24442.19|10
1737738630000|2025-01-24 17:10:30|24524.05|24444.05|24528.07|24448.07|24528.07|24448.07|24523.84|24443.84|10
1737738640000|2025-01-24 17:10:40|24528.14|24448.14|24531.04|24451.04|24531.04|24451.04|24528.14|24448.14|10
1737738650000|2025-01-24 17:10:50|24531.18|24451.18|24531.3|24451.3|24531.78|24451.78|24530.76|24450.76|10
1737738660000|2025-01-24 17:11:00|24530.98|24450.98|24530.57|24450.57|24530.98|24450.98|24528.61|24448.61|10
1737738670000|2025-01-24 17:11:10|24528.43|24448.43|24529.07|24449.07|24529.07|24449.07|24527.7|24447.7|10
1737738680000|2025-01-24 17:11:20|24529.02|24449.02|24530.86|24450.86|24530.86|24450.86|24529.02|24449.02|9
1737738690000|2025-01-24 17:11:30|24530.97|24450.97|24529.84|24449.84|24531.15|24451.15|24528.76|24448.76|10
1737738700000|2025-01-24 17:11:40|24529.59|24449.59|24531.1|24451.1|24531.1|24451.1|24529.03|24449.03|10
1737738710000|2025-01-24 17:11:50|24531.77|24451.77|24539.3|24459.3|24539.3|24459.3|24531.77|24451.77|10
1737738720000|2025-01-24 17:12:00|24539.55|24459.55|24544.29|24464.29|24544.29|24464.29|24538.85|24458.85|10
1737738730000|2025-01-24 17:12:10|24544.27|24464.27|24544.37|24464.37|24545.56|24465.56|24543.67|24463.67|9
1737738740000|2025-01-24 17:12:20|24543.88|24463.88|24541.38|24461.38|24543.99|24463.99|24541.38|24461.38|10
1737738750000|2025-01-24 17:12:30|24541.61|24461.61|24544.63|24464.63|24544.99|24464.99|24541.61|24461.61|9
1737738760000|2025-01-24 17:12:40|24544.71|24464.71|24544.5|24464.5|24545.26|24465.26|24544.5|24464.5|10
1737738770000|2025-01-24 17:12:50|24544.26|24464.26|24545.31|24465.31|24545.33|24465.33|24544.26|24464.26|10
1737738780000|2025-01-24 17:13:00|24545.3|24465.3|24546.8|24466.8|24546.89|24466.89|24545.3|24465.3|10
1737738790000|2025-01-24 17:13:10|24546.88|24466.88|24546.43|24466.43|24547.09|24467.09|24546.04|24466.04|10
1737738800000|2025-01-24 17:13:20|24546.79|24466.79|24546.73|24466.73|24548.01|24468.01|24546.73|24466.73|10
1737738810000|2025-01-24 17:13:30|24546.01|24466.01|24541.57|24461.57|24546.18|24466.18|24541.57|24461.57|10
1737738820000|2025-01-24 17:13:40|24541.89|24461.89|24546.76|24466.76|24547.8|24467.8|24541.84|24461.84|10
1737738830000|2025-01-24 17:13:50|24546.73|24466.73|24542.23|24462.23|24546.97|24466.97|24542.11|24462.11|8
1737738840000|2025-01-24 17:14:00|24539.91|24459.91|24539.16|24459.16|24539.91|24459.91|24538.1|24458.1|9
1737738850000|2025-01-24 17:14:10|24539.47|24459.47|24540.55|24460.55|24540.69|24460.69|24539.15|24459.15|10
1737738860000|2025-01-24 17:14:20|24540.4|24460.4|24540.13|24460.13|24541.49|24461.49|24540.13|24460.13|10
1737738870000|2025-01-24 17:14:30|24540.1|24460.1|24540.36|24460.36|24540.36|24460.36|24539.73|24459.73|9
1737738880000|2025-01-24 17:14:40|24540.5|24460.5|24542.57|24462.57|24543.06|24463.06|24540.5|24460.5|9
1737738890000|2025-01-24 17:14:50|24542.34|24462.34|24541.7|24461.7|24542.34|24462.34|24541.62|24461.62|10
1737738900000|2025-01-24 17:15:00|24541.73|24461.73|24541.23|24461.23|24542.03|24462.03|24541|24461|7
1737738910000|2025-01-24 17:15:10|24540.2|24460.2|24543.66|24463.66|24543.66|24463.66|24540.2|24460.2|10
1737738920000|2025-01-24 17:15:20|24543.71|24463.71|24547.98|24467.98|24547.98|24467.98|24543.71|24463.71|9
1737738930000|2025-01-24 17:15:30|24548.74|24468.74|24553.83|24473.83|24553.83|24473.83|24548.44|24468.44|10
1737738940000|2025-01-24 17:15:40|24555.42|24475.42|24554.67|24474.67|24556.65|24476.65|24554.67|24474.67|10
1737738950000|2025-01-24 17:15:50|24553.42|24473.42|24551.7|24471.7|24553.42|24473.42|24551.61|24471.61|10
1737738960000|2025-01-24 17:16:00|24551.13|24471.13|24553.33|24473.33|24553.33|24473.33|24551.13|24471.13|10
1737738970000|2025-01-24 17:16:10|24557.35|24477.35|24561.76|24481.76|24561.76|24481.76|24557.23|24477.23|10
1737738980000|2025-01-24 17:16:20|24561.6|24481.6|24560.99|24480.99|24562.35|24482.35|24560.96|24480.96|10
1737738990000|2025-01-24 17:16:30|24561.7|24481.7|24560.53|24480.53|24561.74|24481.74|24559.64|24479.64|10
1737739000000|2025-01-24 17:16:40|24561.5|24481.5|24564.51|24484.51|24564.62|24484.62|24561.5|24481.5|10
1737739010000|2025-01-24 17:16:50|24564.69|24484.69|24567.79|24487.79|24567.79|24487.79|24564.69|24484.69|9
1737739020000|2025-01-24 17:17:00|24567.63|24487.63|24570.12|24490.12|24570.12|24490.12|24567.63|24487.63|10
1737739030000|2025-01-24 17:17:10|24570.16|24490.16|24571.79|24491.79|24571.79|24491.79|24569.36|24489.36|10
1737739040000|2025-01-24 17:17:20|24572.42|24492.42|24570.66|24490.66|24573.89|24493.89|24570.66|24490.66|9
1737739050000|2025-01-24 17:17:30|24569.53|24489.53|24574.35|24494.35|24574.35|24494.35|24569.53|24489.53|9
1737739060000|2025-01-24 17:17:40|24576.83|24496.83|24578.07|24498.07|24578.07|24498.07|24576.83|24496.83|8
1737739070000|2025-01-24 17:17:50|24577.85|24497.85|24581.08|24501.08|24581.08|24501.08|24577.62|24497.62|8
1737739080000|2025-01-24 17:18:00|24581.03|24501.03|24582.36|24502.36|24582.99|24502.99|24581.03|24501.03|10
1737739090000|2025-01-24 17:18:10|24582.35|24502.35|24581.73|24501.73|24582.9|24502.9|24581.44|24501.44|10
1737739100000|2025-01-24 17:18:20|24581.85|24501.85|24579.79|24499.79|24582.16|24502.16|24579.79|24499.79|10
1737739110000|2025-01-24 17:18:30|24579.83|24499.83|24580.23|24500.23|24580.23|24500.23|24578.78|24498.78|10
1737739120000|2025-01-24 17:18:40|24580.25|24500.25|24581.81|24501.81|24581.81|24501.81|24580.03|24500.03|9
1737739130000|2025-01-24 17:18:50|24581.31|24501.31|24581.84|24501.84|24581.84|24501.84|24581.01|24501.01|10
1737739140000|2025-01-24 17:19:00|24582.14|24502.14|24581.05|24501.05|24582.14|24502.14|24581.05|24501.05|10
1737739150000|2025-01-24 17:19:10|24581.19|24501.19|24583.79|24503.79|24583.79|24503.79|24581.19|24501.19|10
1737739160000|2025-01-24 17:19:20|24583.22|24503.22|24581.42|24501.42|24583.22|24503.22|24580.7|24500.7|10
1737739170000|2025-01-24 17:19:30|24581.15|24501.15|24582.88|24502.88|24582.88|24502.88|24581.15|24501.15|10
1737739180000|2025-01-24 17:19:40|24583.17|24503.17|24578.95|24498.95|24583.17|24503.17|24578.95|24498.95|9
1737739190000|2025-01-24 17:19:50|24579.41|24499.41|24579.5|24499.5|24579.94|24499.94|24579.3|24499.3|9
1737739200000|2025-01-24 17:20:00|24579.59|24499.59|24582.17|24502.17|24582.17|24502.17|24579.59|24499.59|10
1737739210000|2025-01-24 17:20:10|24582.04|24502.04|24580.24|24500.24|24582.06|24502.06|24579.4|24499.4|9
1737739220000|2025-01-24 17:20:20|24579.81|24499.81|24583.2|24503.2|24583.2|24503.2|24579.57|24499.57|9
1737739230000|2025-01-24 17:20:30|24583.14|24503.14|24583.26|24503.26|24583.26|24503.26|24581.73|24501.73|10
1737739240000|2025-01-24 17:20:40|24583.66|24503.66|24584.88|24504.88|24585.39|24505.39|24583.39|24503.39|9
1737739250000|2025-01-24 17:20:50|24585.7|24505.7|24585.35|24505.35|24585.8|24505.8|24585.35|24505.35|9
1737739260000|2025-01-24 17:21:00|24585.39|24505.39|24584.83|24504.83|24585.51|24505.51|24584.49|24504.49|9
1737739270000|2025-01-24 17:21:10|24584.63|24504.63|24584.95|24504.95|24585.15|24505.15|24584.6|24504.6|9
1737739280000|2025-01-24 17:21:20|24585.79|24505.79|24587.99|24507.99|24587.99|24507.99|24585.79|24505.79|9
1737739290000|2025-01-24 17:21:30|24589.56|24509.56|24590.62|24510.62|24590.62|24510.62|24589.56|24509.56|10
1737739300000|2025-01-24 17:21:40|24590.7|24510.7|24594.83|24514.83|24594.83|24514.83|24590.7|24510.7|10
1737739310000|2025-01-24 17:21:50|24594.86|24514.86|24597.45|24517.45|24597.45|24517.45|24593.37|24513.37|10
1737739320000|2025-01-24 17:22:00|24599.84|24519.84|24600.83|24520.83|24601.86|24521.86|24598.51|24518.51|10
1737739330000|2025-01-24 17:22:10|24600.76|24520.76|24603.05|24523.05|24603.43|24523.43|24600.76|24520.76|9
1737739340000|2025-01-24 17:22:20|24603.21|24523.21|24606.19|24526.19|24606.36|24526.36|24603.21|24523.21|10
1737739350000|2025-01-24 17:22:30|24606.26|24526.26|24616.72|24536.72|24616.84|24536.84|24606.26|24526.26|10
1737739360000|2025-01-24 17:22:40|24616.73|24536.73|24616.39|24536.39|24618.25|24538.25|24614.53|24534.53|10
1737739370000|2025-01-24 17:22:50|24618.14|24538.14|24622.06|24542.06|24622.06|24542.06|24618.14|24538.14|9
1737739380000|2025-01-24 17:23:00|24623.71|24543.71|24623.99|24543.99|24624.88|24544.88|24623.71|24543.71|10
1737739390000|2025-01-24 17:23:10|24623.35|24543.35|24630.96|24550.96|24630.96|24550.96|24623.21|24543.21|9
1737739400000|2025-01-24 17:23:20|24631.29|24551.29|24633.39|24553.39|24633.52|24553.52|24630.6|24550.6|10
1737739410000|2025-01-24 17:23:30|24633.74|24553.74|24634.54|24554.54|24634.79|24554.79|24633.58|24553.58|10
1737739420000|2025-01-24 17:23:40|24635.8|24555.8|24634.67|24554.67|24635.8|24555.8|24633.04|24553.04|10
1737739430000|2025-01-24 17:23:50|24635.01|24555.01|24634.82|24554.82|24635.01|24555.01|24634.61|24554.61|10
1737739440000|2025-01-24 17:24:00|24634.71|24554.71|24634.4|24554.4|24634.83|24554.83|24634.4|24554.4|9
1737739450000|2025-01-24 17:24:10|24634.78|24554.78|24636.21|24556.21|24636.21|24556.21|24634.51|24554.51|10
1737739460000|2025-01-24 17:24:20|24636.14|24556.14|24635.43|24555.43|24636.14|24556.14|24635.43|24555.43|10
1737739470000|2025-01-24 17:24:30|24635.23|24555.23|24635.21|24555.21|24635.23|24555.23|24634.58|24554.58|10
1737739480000|2025-01-24 17:24:40|24635.65|24555.65|24635.56|24555.56|24636.62|24556.62|24635.35|24555.35|10
1737739490000|2025-01-24 17:24:50|24635.43|24555.43|24634.9|24554.9|24635.54|24555.54|24634.9|24554.9|10
1737739500000|2025-01-24 17:25:00|24634.83|24554.83|24634.41|24554.41|24634.83|24554.83|24633.29|24553.29|10
1737739510000|2025-01-24 17:25:10|24634.54|24554.54|24634.03|24554.03|24635.89|24555.89|24634.03|24554.03|10
1737739520000|2025-01-24 17:25:20|24634.15|24554.15|24634.08|24554.08|24634.92|24554.92|24633.76|24553.76|10
1737739530000|2025-01-24 17:25:30|24634.02|24554.02|24632.57|24552.57|24634.28|24554.28|24632.57|24552.57|9
1737739540000|2025-01-24 17:25:40|24632.29|24552.29|24633.37|24553.37|24633.37|24553.37|24632.02|24552.02|9
1737739550000|2025-01-24 17:25:50|24633.32|24553.32|24633.85|24553.85|24633.93|24553.93|24633.11|24553.11|10
1737739560000|2025-01-24 17:26:00|24633.99|24553.99|24635.6|24555.6|24635.6|24555.6|24633.88|24553.88|10
1737739570000|2025-01-24 17:26:10|24635.47|24555.47|24635.84|24555.84|24636.1|24556.1|24635.47|24555.47|10
1737739580000|2025-01-24 17:26:20|24635.62|24555.62|24633.06|24553.06|24635.62|24555.62|24633.06|24553.06|10
1737739590000|2025-01-24 17:26:30|24633.21|24553.21|24632.98|24552.98|24633.53|24553.53|24632.98|24552.98|10
1737739600000|2025-01-24 17:26:40|24633.84|24553.84|24637.61|24557.61|24637.61|24557.61|24633.63|24553.63|10
1737739610000|2025-01-24 17:26:50|24638.02|24558.02|24635.36|24555.36|24638.29|24558.29|24635.36|24555.36|10
1737739620000|2025-01-24 17:27:00|24635.28|24555.28|24634.82|24554.82|24635.71|24555.71|24634.82|24554.82|9
1737739630000|2025-01-24 17:27:10|24634.94|24554.94|24631.64|24551.64|24634.94|24554.94|24631.25|24551.25|9
1737739640000|2025-01-24 17:27:20|24632.04|24552.04|24631.96|24551.96|24633.58|24553.58|24631.78|24551.78|10
1737739650000|2025-01-24 17:27:30|24631.67|24551.67|24633.52|24553.52|24633.83|24553.83|24631.67|24551.67|10
1737739660000|2025-01-24 17:27:40|24633.81|24553.81|24633.99|24553.99|24638.95|24558.95|24633.76|24553.76|10
1737739670000|2025-01-24 17:27:50|24634|24554|24628.03|24548.03|24634|24554|24628.03|24548.03|10
1737739680000|2025-01-24 17:28:00|24626.95|24546.95|24625.21|24545.21|24626.95|24546.95|24624.89|24544.89|10
1737739690000|2025-01-24 17:28:10|24625.1|24545.1|24623.85|24543.85|24625.14|24545.14|24623.85|24543.85|9
1737739700000|2025-01-24 17:28:20|24623.52|24543.52|24621.8|24541.8|24625.02|24545.02|24621.8|24541.8|10
1737739710000|2025-01-24 17:28:30|24622.95|24542.95|24622.28|24542.28|24623.66|24543.66|24622.28|24542.28|10
1737739720000|2025-01-24 17:28:40|24622.27|24542.27|24623.45|24543.45|24624.04|24544.04|24622.27|24542.27|10
1737739730000|2025-01-24 17:28:50|24623.48|24543.48|24626.52|24546.52|24626.52|24546.52|24623.1|24543.1|10
1737739740000|2025-01-24 17:29:00|24626.21|24546.21|24635.62|24555.62|24635.62|24555.62|24626.21|24546.21|10
1737739750000|2025-01-24 17:29:10|24635.84|24555.84|24638.66|24558.66|24638.66|24558.66|24635.84|24555.84|10
1737739760000|2025-01-24 17:29:20|24639.6|24559.6|24643.1|24563.1|24643.1|24563.1|24639.6|24559.6|10
1737739770000|2025-01-24 17:29:30|24643.67|24563.67|24644.46|24564.46|24644.46|24564.46|24643.67|24563.67|10
1737739780000|2025-01-24 17:29:40|24644.43|24564.43|24645.4|24565.4|24645.56|24565.56|24644.36|24564.36|10
1737739790000|2025-01-24 17:29:50|24645.52|24565.52|24645.23|24565.23|24646.29|24566.29|24645.15|24565.15|10
1737739800000|2025-01-24 17:30:00|24645.12|24565.12|24642.25|24562.25|24647.44|24567.44|24642.25|24562.25|10
1737739810000|2025-01-24 17:30:10|24640.29|24560.29|24638.98|24558.98|24640.29|24560.29|24638.98|24558.98|10
1737739820000|2025-01-24 17:30:20|24638.65|24558.65|24636.34|24556.34|24638.65|24558.65|24636.16|24556.16|10
1737739830000|2025-01-24 17:30:30|24636.97|24556.97|24636.22|24556.22|24637.51|24557.51|24635.42|24555.42|9
1737739840000|2025-01-24 17:30:40|24636.16|24556.16|24636.15|24556.15|24637.15|24557.15|24635.97|24555.97|10
1737739850000|2025-01-24 17:30:50|24635.92|24555.92|24626.95|24546.95|24635.92|24555.92|24626.95|24546.95|10
1737739860000|2025-01-24 17:31:00|24626.43|24546.43|24622.27|24542.27|24626.43|24546.43|24620.88|24540.88|10
1737739870000|2025-01-24 17:31:10|24622.08|24542.08|24623.75|24543.75|24623.75|24543.75|24621.68|24541.68|10
1737739880000|2025-01-24 17:31:20|24624.96|24544.96|24624.63|24544.63|24625.44|24545.44|24623.88|24543.88|10
1737739890000|2025-01-24 17:31:30|24624.77|24544.77|24622.12|24542.12|24624.77|24544.77|24618.91|24538.91|10
1737739900000|2025-01-24 17:31:40|24622.25|24542.25|24619.28|24539.28|24623.3|24543.3|24619.28|24539.28|10
1737739910000|2025-01-24 17:31:50|24619.89|24539.89|24626.51|24546.51|24626.8|24546.8|24618.76|24538.76|10
1737739920000|2025-01-24 17:32:00|24626.46|24546.46|24625.88|24545.88|24626.46|24546.46|24625.54|24545.54|10
1737739930000|2025-01-24 17:32:10|24625.81|24545.81|24615.81|24535.81|24626.16|24546.16|24615.78|24535.78|10
1737739940000|2025-01-24 17:32:20|24616.36|24536.36|24616.82|24536.82|24616.82|24536.82|24616.11|24536.11|8
1737739950000|2025-01-24 17:32:30|24619.5|24539.5|24624.13|24544.13|24624.13|24544.13|24619.5|24539.5|10
1737739960000|2025-01-24 17:32:40|24624.51|24544.51|24623.27|24543.27|24624.51|24544.51|24623.27|24543.27|10
1737739970000|2025-01-24 17:32:50|24623.32|24543.32|24622.91|24542.91|24623.63|24543.63|24622.74|24542.74|9
1737739980000|2025-01-24 17:33:00|24622.67|24542.67|24616.59|24536.59|24622.67|24542.67|24615.91|24535.91|10
1737739990000|2025-01-24 17:33:10|24617.15|24537.15|24615.27|24535.27|24617.15|24537.15|24615.27|24535.27|10
1737740000000|2025-01-24 17:33:20|24614.76|24534.76|24617|24537|24617|24537|24614.76|24534.76|10
1737740010000|2025-01-24 17:33:30|24616.56|24536.56|24614.27|24534.27|24616.56|24536.56|24614.27|24534.27|10
1737740020000|2025-01-24 17:33:40|24613.46|24533.46|24609.77|24529.77|24613.46|24533.46|24609.77|24529.77|10
1737740030000|2025-01-24 17:33:50|24609.03|24529.03|24609.32|24529.32|24609.98|24529.98|24609.03|24529.03|10
1737740040000|2025-01-24 17:34:00|24609.81|24529.81|24612.64|24532.64|24613.08|24533.08|24609.81|24529.81|9
1737740050000|2025-01-24 17:34:10|24613.14|24533.14|24614.19|24534.19|24614.64|24534.64|24612.62|24532.62|10
1737740060000|2025-01-24 17:34:20|24614.22|24534.22|24612.17|24532.17|24614.29|24534.29|24612.17|24532.17|10
1737740070000|2025-01-24 17:34:30|24612.44|24532.44|24614.49|24534.49|24614.5|24534.5|24612.44|24532.44|10
1737740080000|2025-01-24 17:34:40|24614.58|24534.58|24612.53|24532.53|24615.59|24535.59|24612.01|24532.01|10
1737740090000|2025-01-24 17:34:50|24612.51|24532.51|24610.83|24530.83|24612.59|24532.59|24610.83|24530.83|9
1737740100000|2025-01-24 17:35:00|24610.58|24530.58|24611.48|24531.48|24611.67|24531.67|24610.39|24530.39|9
1737740110000|2025-01-24 17:35:10|24612.13|24532.13|24614.97|24534.97|24614.97|24534.97|24612.13|24532.13|10
1737740120000|2025-01-24 17:35:20|24615.02|24535.02|24615.5|24535.5|24615.5|24535.5|24614.72|24534.72|9
1737740130000|2025-01-24 17:35:30|24615.49|24535.49|24620.41|24540.41|24620.41|24540.41|24615.49|24535.49|10
1737740140000|2025-01-24 17:35:40|24620.94|24540.94|24628.99|24548.99|24628.99|24548.99|24620.46|24540.46|10
1737740150000|2025-01-24 17:35:50|24629.41|24549.41|24629.73|24549.73|24630.23|24550.23|24629.41|24549.41|10
1737740160000|2025-01-24 17:36:00|24629.66|24549.66|24631.58|24551.58|24631.58|24551.58|24629.17|24549.17|10
1737740170000|2025-01-24 17:36:10|24631.06|24551.06|24632.47|24552.47|24632.47|24552.47|24631.03|24551.03|10
1737740180000|2025-01-24 17:36:20|24633.3|24553.3|24632.63|24552.63|24633.3|24553.3|24632.48|24552.48|9
1737740190000|2025-01-24 17:36:30|24632.5|24552.5|24634.09|24554.09|24640.59|24560.59|24630.84|24550.84|9
1737740200000|2025-01-24 17:36:40|24634.79|24554.79|24635.17|24555.17|24635.4|24555.4|24634.79|24554.79|10
1737740210000|2025-01-24 17:36:50|24635.25|24555.25|24633.03|24553.03|24635.48|24555.48|24633.03|24553.03|10
1737740220000|2025-01-24 17:37:00|24632.92|24552.92|24632.83|24552.83|24633.5|24553.5|24632.17|24552.17|10
1737740230000|2025-01-24 17:37:10|24633.16|24553.16|24634.39|24554.39|24635.17|24555.17|24633.16|24553.16|10
1737740240000|2025-01-24 17:37:20|24634.37|24554.37|24633.62|24553.62|24634.37|24554.37|24633.46|24553.46|10
1737740250000|2025-01-24 17:37:30|24634.31|24554.31|24634.35|24554.35|24634.68|24554.68|24633.55|24553.55|10
1737740260000|2025-01-24 17:37:40|24634.37|24554.37|24639.4|24559.4|24639.4|24559.4|24634.28|24554.28|9
1737740270000|2025-01-24 17:37:50|24639.61|24559.61|24642.37|24562.37|24642.38|24562.38|24638.8|24558.8|10
1737740280000|2025-01-24 17:38:00|24643.06|24563.06|24646.03|24566.03|24646.03|24566.03|24643.06|24563.06|9
1737740290000|2025-01-24 17:38:10|24646.51|24566.51|24649.14|24569.14|24649.14|24569.14|24646.45|24566.45|9
1737740300000|2025-01-24 17:38:20|24649.4|24569.4|24649.57|24569.57|24649.92|24569.92|24649.4|24569.4|10
1737740310000|2025-01-24 17:38:30|24649.38|24569.38|24649.39|24569.39|24650.27|24570.27|24648.46|24568.46|10
1737740320000|2025-01-24 17:38:40|24649.31|24569.31|24647.15|24567.15|24649.52|24569.52|24647.15|24567.15|9
1737740330000|2025-01-24 17:38:50|24646.54|24566.54|24646.15|24566.15|24646.7|24566.7|24645.91|24565.91|10
1737740340000|2025-01-24 17:39:00|24646.06|24566.06|24644.46|24564.46|24646.07|24566.07|24644.46|24564.46|10
1737740350000|2025-01-24 17:39:10|24644.62|24564.62|24640.4|24560.4|24644.62|24564.62|24640.4|24560.4|10
1737740360000|2025-01-24 17:39:20|24640.36|24560.36|24638.46|24558.46|24640.36|24560.36|24638.39|24558.39|10
1737740370000|2025-01-24 17:39:30|24638.64|24558.64|24637.68|24557.68|24638.64|24558.64|24637.26|24557.26|10
1737740380000|2025-01-24 17:39:40|24643.54|24563.54|24642.91|24562.91|24643.62|24563.62|24642.91|24562.91|10
1737740390000|2025-01-24 17:39:50|24642.65|24562.65|24639.01|24559.01|24642.81|24562.81|24639.01|24559.01|10
1737740400000|2025-01-24 17:40:00|24638.99|24558.99|24639.7|24559.7|24640.11|24560.11|24638.44|24558.44|10
1737740410000|2025-01-24 17:40:10|24638.02|24558.02|24637.58|24557.58|24638.02|24558.02|24637.03|24557.03|10
1737740420000|2025-01-24 17:40:20|24637.72|24557.72|24641.73|24561.73|24641.73|24561.73|24637.72|24557.72|10
1737740430000|2025-01-24 17:40:30|24640.67|24560.67|24639.07|24559.07|24640.93|24560.93|24639.07|24559.07|10
1737740440000|2025-01-24 17:40:40|24638.44|24558.44|24634.15|24554.15|24638.44|24558.44|24634.15|24554.15|10
1737740450000|2025-01-24 17:40:50|24633.28|24553.28|24633.73|24553.73|24633.73|24553.73|24632.05|24552.05|10
1737740460000|2025-01-24 17:41:00|24633.98|24553.98|24638.27|24558.27|24638.27|24558.27|24633.98|24553.98|9
1737740470000|2025-01-24 17:41:10|24637.01|24557.01|24640.13|24560.13|24640.13|24560.13|24636.91|24556.91|10
1737740480000|2025-01-24 17:41:20|24640.64|24560.64|24640.84|24560.84|24642.07|24562.07|24640.12|24560.12|10
1737740490000|2025-01-24 17:41:30|24640.44|24560.44|24641.73|24561.73|24641.73|24561.73|24640.16|24560.16|10
1737740500000|2025-01-24 17:41:40|24641.58|24561.58|24644.2|24564.2|24644.78|24564.78|24641.58|24561.58|10
1737740510000|2025-01-24 17:41:50|24644.47|24564.47|24644.62|24564.62|24645.23|24565.23|24644.47|24564.47|9
1737740520000|2025-01-24 17:42:00|24644.49|24564.49|24643.69|24563.69|24644.49|24564.49|24643.29|24563.29|10
1737740530000|2025-01-24 17:42:10|24643.68|24563.68|24645.03|24565.03|24645.03|24565.03|24643.68|24563.68|10
1737740540000|2025-01-24 17:42:20|24644.82|24564.82|24643.07|24563.07|24644.82|24564.82|24643.07|24563.07|10
1737740550000|2025-01-24 17:42:30|24643.95|24563.95|24641.17|24561.17|24644.52|24564.52|24641.17|24561.17|10
1737740560000|2025-01-24 17:42:40|24638.61|24558.61|24633.44|24553.44|24638.88|24558.88|24633.44|24553.44|10
1737740570000|2025-01-24 17:42:50|24633.86|24553.86|24633.46|24553.46|24633.86|24553.86|24632.77|24552.77|10
1737740580000|2025-01-24 17:43:00|24632.67|24552.67|24636.54|24556.54|24637.66|24557.66|24632.67|24552.67|10
1737740590000|2025-01-24 17:43:10|24636.92|24556.92|24641.77|24561.77|24641.77|24561.77|24636.92|24556.92|10
1737740600000|2025-01-24 17:43:20|24643.27|24563.27|24655.55|24575.55|24655.88|24575.88|24643.27|24563.27|10
1737740610000|2025-01-24 17:43:30|24656.03|24576.03|24657.13|24577.13|24657.13|24577.13|24656.03|24576.03|10
1737740620000|2025-01-24 17:43:40|24657.34|24577.34|24658.14|24578.14|24658.47|24578.47|24657.16|24577.16|10
1737740630000|2025-01-24 17:43:50|24658.1|24578.1|24660.29|24580.29|24660.29|24580.29|24658.1|24578.1|10
1737740640000|2025-01-24 17:44:00|24660.5|24580.5|24661.54|24581.54|24661.54|24581.54|24659.49|24579.49|10
1737740650000|2025-01-24 17:44:10|24661.79|24581.79|24662.68|24582.68|24662.83|24582.83|24661.47|24581.47|10
1737740660000|2025-01-24 17:44:20|24663|24583|24664.52|24584.52|24664.59|24584.59|24662.8|24582.8|10
1737740670000|2025-01-24 17:44:30|24664.03|24584.03|24663.72|24583.72|24664.94|24584.94|24663.72|24583.72|10
1737740680000|2025-01-24 17:44:40|24664.4|24584.4|24665.07|24585.07|24665.07|24585.07|24664.05|24584.05|10
1737740690000|2025-01-24 17:44:50|24665.18|24585.18|24662.83|24582.83|24665.45|24585.45|24662.83|24582.83|10
1737740700000|2025-01-24 17:45:00|24662.23|24582.23|24662.58|24582.58|24664.3|24584.3|24661.66|24581.66|10
1737740710000|2025-01-24 17:45:10|24663.93|24583.93|24660.39|24580.39|24665.3|24585.3|24659.7|24579.7|10
1737740720000|2025-01-24 17:45:20|24661.12|24581.12|24660.97|24580.97|24661.41|24581.41|24660.53|24580.53|10
1737740730000|2025-01-24 17:45:30|24661.02|24581.02|24664.14|24584.14|24664.14|24584.14|24661.02|24581.02|10
1737740740000|2025-01-24 17:45:40|24664.02|24584.02|24666.16|24586.16|24666.16|24586.16|24663.36|24583.36|9
1737740750000|2025-01-24 17:45:50|24666.21|24586.21|24671.33|24591.33|24671.33|24591.33|24666.21|24586.21|8
1737740760000|2025-01-24 17:46:00|24671.71|24591.71|24676.89|24596.89|24676.89|24596.89|24671.71|24591.71|10
1737740770000|2025-01-24 17:46:10|24677.45|24597.45|24675.88|24595.88|24677.45|24597.45|24675.35|24595.35|10
1737740780000|2025-01-24 17:46:20|24675.3|24595.3|24682.55|24602.55|24682.55|24602.55|24675.3|24595.3|10
1737740790000|2025-01-24 17:46:30|24682.75|24602.75|24689.35|24609.35|24689.36|24609.36|24682.75|24602.75|10
1737740800000|2025-01-24 17:46:40|24690.4|24610.4|24694.87|24614.87|24694.87|24614.87|24689.22|24609.22|10
1737740810000|2025-01-24 17:46:50|24695.11|24615.11|24695.16|24615.16|24695.16|24615.16|24693.94|24613.94|10
1737740820000|2025-01-24 17:47:00|24695.43|24615.43|24697.74|24617.74|24698.24|24618.24|24695.43|24615.43|10
1737740830000|2025-01-24 17:47:10|24697.33|24617.33|24696.91|24616.91|24698.34|24618.34|24696.91|24616.91|10
1737740840000|2025-01-24 17:47:20|24696.73|24616.73|24696.6|24616.6|24697.09|24617.09|24696.09|24616.09|10
1737740850000|2025-01-24 17:47:30|24696.86|24616.86|24699.39|24619.39|24699.39|24619.39|24696.86|24616.86|9
1737740860000|2025-01-24 17:47:40|24703.19|24623.19|24702.7|24622.7|24703.19|24623.19|24702.18|24622.18|10
1737740870000|2025-01-24 17:47:50|24702.02|24622.02|24701.55|24621.55|24702.02|24622.02|24701.19|24621.19|10
1737740880000|2025-01-24 17:48:00|24700.24|24620.24|24698.51|24618.51|24700.75|24620.75|24698.51|24618.51|10
1737740890000|2025-01-24 17:48:10|24698.34|24618.34|24699.97|24619.97|24700.62|24620.62|24698.34|24618.34|10
1737740900000|2025-01-24 17:48:20|24699.74|24619.74|24698.24|24618.24|24699.92|24619.92|24698.24|24618.24|10
1737740910000|2025-01-24 17:48:30|24698.12|24618.12|24694.87|24614.87|24698.12|24618.12|24694.87|24614.87|10
1737740920000|2025-01-24 17:48:40|24694.76|24614.76|24700.1|24620.1|24700.1|24620.1|24692.6|24612.6|10
1737740930000|2025-01-24 17:48:50|24699.3|24619.3|24702.39|24622.39|24702.39|24622.39|24698.91|24618.91|9
1737740940000|2025-01-24 17:49:00|24702.42|24622.42|24699.06|24619.06|24703.07|24623.07|24699.06|24619.06|9
1737740950000|2025-01-24 17:49:10|24699.07|24619.07|24696.69|24616.69|24699.61|24619.61|24696.69|24616.69|10
1737740960000|2025-01-24 17:49:20|24696.58|24616.58|24698.28|24618.28|24698.28|24618.28|24696.58|24616.58|9
1737740970000|2025-01-24 17:49:30|24697.25|24617.25|24697.63|24617.63|24698.2|24618.2|24696.63|24616.63|10
1737740980000|2025-01-24 17:49:40|24697.7|24617.7|24698.68|24618.68|24698.68|24618.68|24697.7|24617.7|10
1737740990000|2025-01-24 17:49:50|24698.73|24618.73|24698.74|24618.74|24698.78|24618.78|24698.58|24618.58|10
1737741000000|2025-01-24 17:50:00|24698.91|24618.91|24700.1|24620.1|24700.1|24620.1|24697.14|24617.14|10
1737741010000|2025-01-24 17:50:10|24700.2|24620.2|24700.46|24620.46|24700.46|24620.46|24699.1|24619.1|6
1737741020000|2025-01-24 17:50:20|24700.42|24620.42|24701.32|24621.32|24701.47|24621.47|24700.31|24620.31|9
1737741030000|2025-01-24 17:50:30|24701.31|24621.31|24702.98|24622.98|24702.98|24622.98|24701.16|24621.16|10
1737741040000|2025-01-24 17:50:40|24702.78|24622.78|24705.38|24625.38|24705.88|24625.88|24702.71|24622.71|10
1737741050000|2025-01-24 17:50:50|24705.7|24625.7|24705.12|24625.12|24706.28|24626.28|24704.64|24624.64|9
1737741060000|2025-01-24 17:51:00|24705.1|24625.1|24703.52|24623.52|24705.14|24625.14|24703.42|24623.42|10
1737741070000|2025-01-24 17:51:10|24703.4|24623.4|24708.32|24628.32|24708.65|24628.65|24702.1|24622.1|10
1737741080000|2025-01-24 17:51:20|24708.4|24628.4|24708.34|24628.34|24708.75|24628.75|24708.04|24628.04|10
1737741090000|2025-01-24 17:51:30|24707.49|24627.49|24706.54|24626.54|24708.69|24628.69|24706.53|24626.53|10
1737741100000|2025-01-24 17:51:40|24706.42|24626.42|24705.75|24625.75|24707|24627|24705.59|24625.59|10
1737741110000|2025-01-24 17:51:50|24705.88|24625.88|24698.65|24618.65|24705.88|24625.88|24696.7|24616.7|10
1737741120000|2025-01-24 17:52:00|24697.96|24617.96|24699.96|24619.96|24699.96|24619.96|24697.89|24617.89|10
1737741130000|2025-01-24 17:52:10|24699.73|24619.73|24708.7|24628.7|24708.7|24628.7|24697.31|24617.31|10
1737741140000|2025-01-24 17:52:20|24708.69|24628.69|24708.1|24628.1|24709.26|24629.26|24706.66|24626.66|10
1737741150000|2025-01-24 17:52:30|24708.92|24628.92|24711.35|24631.35|24711.35|24631.35|24708.76|24628.76|9
1737741160000|2025-01-24 17:52:40|24711.55|24631.55|24713.17|24633.17|24713.17|24633.17|24711.4|24631.4|10
1737741170000|2025-01-24 17:52:50|24713.22|24633.22|24714.02|24634.02|24714.28|24634.28|24713.22|24633.22|9
1737741180000|2025-01-24 17:53:00|24714.1|24634.1|24719.12|24639.12|24719.12|24639.12|24713.64|24633.64|10
1737741190000|2025-01-24 17:53:10|24719.15|24639.15|24719.67|24639.67|24720.43|24640.43|24719.11|24639.11|10
1737741200000|2025-01-24 17:53:20|24718.97|24638.97|24714.25|24634.25|24720.54|24640.54|24714.22|24634.22|10
1737741210000|2025-01-24 17:53:30|24714.17|24634.17|24712.14|24632.14|24714.17|24634.17|24711.2|24631.2|10
1737741220000|2025-01-24 17:53:40|24712.22|24632.22|24709.98|24629.98|24712.4|24632.4|24709.74|24629.74|10
1737741230000|2025-01-24 17:53:50|24710.01|24630.01|24702.73|24622.73|24710.01|24630.01|24702.67|24622.67|10
1737741240000|2025-01-24 17:54:00|24701.77|24621.77|24700.14|24620.14|24702.39|24622.39|24700.14|24620.14|10
1737741250000|2025-01-24 17:54:10|24700.36|24620.36|24696.61|24616.61|24700.36|24620.36|24696.61|24616.61|10
1737741260000|2025-01-24 17:54:20|24696.94|24616.94|24695.95|24615.95|24697.29|24617.29|24695.16|24615.16|10
1737741270000|2025-01-24 17:54:30|24696.2|24616.2|24692.6|24612.6|24696.77|24616.77|24692.6|24612.6|10
1737741280000|2025-01-24 17:54:40|24692.44|24612.44|24693.48|24613.48|24694.22|24614.22|24691.42|24611.42|10
1737741290000|2025-01-24 17:54:50|24690.89|24610.89|24690.46|24610.46|24691.63|24611.63|24690.46|24610.46|9
1737741300000|2025-01-24 17:55:00|24690.26|24610.26|24691.39|24611.39|24691.39|24611.39|24690.02|24610.02|8
1737741310000|2025-01-24 17:55:10|24691.43|24611.43|24692.91|24612.91|24692.92|24612.92|24691.43|24611.43|10
1737741320000|2025-01-24 17:55:20|24692.81|24612.81|24689.47|24609.47|24693.16|24613.16|24689.47|24609.47|10
1737741330000|2025-01-24 17:55:30|24688.84|24608.84|24687.52|24607.52|24688.92|24608.92|24686.84|24606.84|8
1737741340000|2025-01-24 17:55:40|24687.22|24607.22|24684.2|24604.2|24687.22|24607.22|24684.2|24604.2|10
1737741350000|2025-01-24 17:55:50|24684.25|24604.25|24682.46|24602.46|24684.25|24604.25|24682.46|24602.46|10
1737741360000|2025-01-24 17:56:00|24681.43|24601.43|24676.69|24596.69|24681.43|24601.43|24676.69|24596.69|10
1737741370000|2025-01-24 17:56:10|24676.03|24596.03|24664.89|24584.89|24676.03|24596.03|24664.89|24584.89|10
1737741380000|2025-01-24 17:56:20|24664.6|24584.6|24665.21|24585.21|24665.63|24585.63|24664.52|24584.52|10
1737741390000|2025-01-24 17:56:30|24664.91|24584.91|24664.03|24584.03|24664.91|24584.91|24663.52|24583.52|10
1737741400000|2025-01-24 17:56:40|24662.9|24582.9|24657.88|24577.88|24662.9|24582.9|24657.88|24577.88|10
1737741410000|2025-01-24 17:56:50|24657.01|24577.01|24656.22|24576.22|24657.91|24577.91|24656.22|24576.22|10
1737741420000|2025-01-24 17:57:00|24654.12|24574.12|24651.22|24571.22|24654.12|24574.12|24651.22|24571.22|10
1737741430000|2025-01-24 17:57:10|24651.57|24571.57|24652.76|24572.76|24652.76|24572.76|24651.4|24571.4|9
1737741440000|2025-01-24 17:57:20|24653.38|24573.38|24654.02|24574.02|24655.06|24575.06|24653.16|24573.16|10
1737741450000|2025-01-24 17:57:30|24654.12|24574.12|24655.06|24575.06|24655.23|24575.23|24653.6|24573.6|10
1737741460000|2025-01-24 17:57:40|24655.16|24575.16|24659.94|24579.94|24659.94|24579.94|24655.05|24575.05|9
1737741470000|2025-01-24 17:57:50|24660.83|24580.83|24662.17|24582.17|24662.3|24582.3|24660.83|24580.83|10
1737741480000|2025-01-24 17:58:00|24661.98|24581.98|24661.74|24581.74|24662.14|24582.14|24661.47|24581.47|10
1737741490000|2025-01-24 17:58:10|24661.58|24581.58|24657.98|24577.98|24661.6|24581.6|24656.1|24576.1|10
1737741500000|2025-01-24 17:58:20|24658.97|24578.97|24659.01|24579.01|24660.24|24580.24|24658.92|24578.92|10
1737741510000|2025-01-24 17:58:30|24658.62|24578.62|24659.2|24579.2|24659.24|24579.24|24657.12|24577.12|10
1737741520000|2025-01-24 17:58:40|24659.46|24579.46|24661.04|24581.04|24661.04|24581.04|24659.46|24579.46|10
1737741530000|2025-01-24 17:58:50|24661.74|24581.74|24662.86|24582.86|24663.87|24583.87|24661.74|24581.74|10
1737741540000|2025-01-24 17:59:00|24663.75|24583.75|24665.91|24585.91|24666.09|24586.09|24663.74|24583.74|10
1737741550000|2025-01-24 17:59:10|24665.62|24585.62|24665.51|24585.51|24665.78|24585.78|24665.51|24585.51|10
1737741560000|2025-01-24 17:59:20|24665.64|24585.64|24666.84|24586.84|24667.16|24587.16|24665.64|24585.64|10
1737741570000|2025-01-24 17:59:30|24666.53|24586.53|24667.5|24587.5|24667.75|24587.75|24666.52|24586.52|10
1737741580000|2025-01-24 17:59:40|24666.94|24586.94|24666.79|24586.79|24666.94|24586.94|24666.37|24586.37|9
1737741590000|2025-01-24 17:59:50|24667.35|24587.35|24668.66|24588.66|24668.66|24588.66|24667.35|24587.35|10
1737741600000|2025-01-24 18:00:00|24668.46|24588.46|24668.26|24588.26|24668.5|24588.5|24667.98|24587.98|10
1737741610000|2025-01-24 18:00:10|24668.94|24588.94|24670.36|24590.36|24670.66|24590.66|24668.94|24588.94|10
1737741620000|2025-01-24 18:00:20|24670.58|24590.58|24671.6|24591.6|24672.76|24592.76|24670.58|24590.58|10
1737741630000|2025-01-24 18:00:30|24671.62|24591.62|24674|24594|24674.06|24594.06|24671.41|24591.41|10
1737741640000|2025-01-24 18:00:40|24674.91|24594.91|24677.98|24597.98|24678.94|24598.94|24674.91|24594.91|10
1737741650000|2025-01-24 18:00:50|24678.16|24598.16|24683.41|24603.41|24683.41|24603.41|24678.16|24598.16|10
1737741660000|2025-01-24 18:01:00|24686.09|24606.09|24687.59|24607.59|24687.75|24607.75|24686.04|24606.04|10
1737741670000|2025-01-24 18:01:10|24687.47|24607.47|24688.1|24608.1|24688.1|24608.1|24687.14|24607.14|9
1737741680000|2025-01-24 18:01:20|24688.25|24608.25|24684.51|24604.51|24688.26|24608.26|24683.92|24603.92|10
1737741690000|2025-01-24 18:01:30|24685.39|24605.39|24693.77|24613.77|24694.19|24614.19|24685.39|24605.39|10
1737741700000|2025-01-24 18:01:40|24694.74|24614.74|24697.29|24617.29|24697.29|24617.29|24693.52|24613.52|10
1737741710000|2025-01-24 18:01:50|24698.21|24618.21|24699.08|24619.08|24699.59|24619.59|24698.21|24618.21|9
1737741720000|2025-01-24 18:02:00|24698.49|24618.49|24699.55|24619.55|24699.57|24619.57|24697.42|24617.42|10
1737741730000|2025-01-24 18:02:10|24699.42|24619.42|24698.6|24618.6|24699.42|24619.42|24695.02|24615.02|10
1737741740000|2025-01-24 18:02:20|24698.48|24618.48|24702.61|24622.61|24702.61|24622.61|24697.89|24617.89|10
1737741750000|2025-01-24 18:02:30|24702.62|24622.62|24702.24|24622.24|24703.64|24623.64|24701.63|24621.63|10
1737741760000|2025-01-24 18:02:40|24701.75|24621.75|24702.08|24622.08|24702.08|24622.08|24701.21|24621.21|9
1737741770000|2025-01-24 18:02:50|24702.17|24622.17|24703.75|24623.75|24703.75|24623.75|24702.17|24622.17|10
1737741780000|2025-01-24 18:03:00|24703.67|24623.67|24706.26|24626.26|24706.26|24626.26|24703.67|24623.67|10
1737741790000|2025-01-24 18:03:10|24707.16|24627.16|24706.52|24626.52|24707.59|24627.59|24705.47|24625.47|10
1737741800000|2025-01-24 18:03:20|24706.63|24626.63|24707.14|24627.14|24707.21|24627.21|24706.34|24626.34|9
1737741810000|2025-01-24 18:03:30|24706.4|24626.4|24706.1|24626.1|24706.4|24626.4|24706.01|24626.01|9
1737741820000|2025-01-24 18:03:40|24706.07|24626.07|24705.01|24625.01|24706.07|24626.07|24704.7|24624.7|10
1737741830000|2025-01-24 18:03:50|24704.94|24624.94|24705.26|24625.26|24705.65|24625.65|24704.94|24624.94|9
1737741840000|2025-01-24 18:04:00|24705.65|24625.65|24704.39|24624.39|24706.34|24626.34|24704.39|24624.39|10
1737741850000|2025-01-24 18:04:10|24704.17|24624.17|24709.98|24629.98|24709.98|24629.98|24703.68|24623.68|10
1737741860000|2025-01-24 18:04:20|24709.51|24629.51|24716.25|24636.25|24716.25|24636.25|24709.51|24629.51|10
1737741870000|2025-01-24 18:04:30|24718.58|24638.58|24724.02|24644.02|24724.02|24644.02|24718.58|24638.58|10
1737741880000|2025-01-24 18:04:40|24724.33|24644.33|24725.36|24645.36|24725.36|24645.36|24724.31|24644.31|10
1737741890000|2025-01-24 18:04:50|24725.59|24645.59|24725.24|24645.24|24725.59|24645.59|24724.77|24644.77|9
1737741900000|2025-01-24 18:05:00|24728.08|24648.08|24725.99|24645.99|24728.14|24648.14|24725.8|24645.8|10
1737741910000|2025-01-24 18:05:10|24726.15|24646.15|24726.37|24646.37|24726.81|24646.81|24725.22|24645.22|10
1737741920000|2025-01-24 18:05:20|24727.31|24647.31|24728.13|24648.13|24728.13|24648.13|24726.9|24646.9|9
1737741930000|2025-01-24 18:05:30|24728.22|24648.22|24722.35|24642.35|24728.38|24648.38|24721.6|24641.6|10
1737741940000|2025-01-24 18:05:40|24723.31|24643.31|24722.56|24642.56|24723.31|24643.31|24720.49|24640.49|10
1737741950000|2025-01-24 18:05:50|24722.5|24642.5|24722.36|24642.36|24722.5|24642.5|24721.69|24641.69|10
1737741960000|2025-01-24 18:06:00|24722.38|24642.38|24723.68|24643.68|24723.82|24643.82|24722.38|24642.38|9
1737741970000|2025-01-24 18:06:10|24724.06|24644.06|24727.76|24647.76|24727.96|24647.96|24724.06|24644.06|9
1737741980000|2025-01-24 18:06:20|24727.27|24647.27|24725.59|24645.59|24727.27|24647.27|24725.59|24645.59|10
1737741990000|2025-01-24 18:06:30|24724.48|24644.48|24724.05|24644.05|24725.34|24645.34|24723.54|24643.54|10
1737742000000|2025-01-24 18:06:40|24724.49|24644.49|24726.65|24646.65|24726.77|24646.77|24724.49|24644.49|9
1737742010000|2025-01-24 18:06:50|24726.6|24646.6|24733.01|24653.01|24733.17|24653.17|24726.6|24646.6|10
1737742020000|2025-01-24 18:07:00|24733.16|24653.16|24741.35|24661.35|24741.35|24661.35|24733.16|24653.16|10
1737742030000|2025-01-24 18:07:10|24741.27|24661.27|24741.91|24661.91|24741.94|24661.94|24740.78|24660.78|10
1737742040000|2025-01-24 18:07:20|24742.58|24662.58|24742.83|24662.83|24744.11|24664.11|24742.25|24662.25|10
1737742050000|2025-01-24 18:07:30|24743.05|24663.05|24744.28|24664.28|24746.69|24666.69|24743.05|24663.05|10
1737742060000|2025-01-24 18:07:40|24743.96|24663.96|24741.26|24661.26|24743.96|24663.96|24739.81|24659.81|10
1737742070000|2025-01-24 18:07:50|24740.68|24660.68|24742.04|24662.04|24742.47|24662.47|24740.33|24660.33|10
1737742080000|2025-01-24 18:08:00|24742.05|24662.05|24740.43|24660.43|24742.07|24662.07|24740.01|24660.01|8
1737742090000|2025-01-24 18:08:10|24740.15|24660.15|24739.02|24659.02|24741.08|24661.08|24739.02|24659.02|9
1737742100000|2025-01-24 18:08:20|24739.41|24659.41|24735.05|24655.05|24739.79|24659.79|24735.05|24655.05|10
1737742110000|2025-01-24 18:08:30|24734.22|24654.22|24726.02|24646.02|24734.22|24654.22|24726.02|24646.02|9
1737742120000|2025-01-24 18:08:40|24725.61|24645.61|24714.6|24634.6|24725.61|24645.61|24714.6|24634.6|10
1737742130000|2025-01-24 18:08:50|24712.67|24632.67|24712.36|24632.36|24712.75|24632.75|24710.4|24630.4|10
1737742140000|2025-01-24 18:09:00|24712.32|24632.32|24712.97|24632.97|24714.71|24634.71|24711.87|24631.87|10
1737742150000|2025-01-24 18:09:10|24712.57|24632.57|24706.29|24626.29|24712.62|24632.62|24706.21|24626.21|10
1737742160000|2025-01-24 18:09:20|24706.3|24626.3|24704.67|24624.67|24706.47|24626.47|24704.67|24624.67|9
1737742170000|2025-01-24 18:09:30|24708.92|24628.92|24711.55|24631.55|24711.55|24631.55|24708.05|24628.05|10
1737742180000|2025-01-24 18:09:40|24711.82|24631.82|24718.47|24638.47|24718.47|24638.47|24711.46|24631.46|10
1737742190000|2025-01-24 18:09:50|24718.94|24638.94|24717.01|24637.01|24719.35|24639.35|24716.59|24636.59|10
1737742200000|2025-01-24 18:10:00|24716.42|24636.42|24714.69|24634.69|24716.42|24636.42|24714|24634|10
1737742210000|2025-01-24 18:10:10|24715.08|24635.08|24713.03|24633.03|24715.08|24635.08|24711.68|24631.68|10
1737742220000|2025-01-24 18:10:20|24711.61|24631.61|24709.34|24629.34|24711.61|24631.61|24708.2|24628.2|10
1737742230000|2025-01-24 18:10:30|24709.36|24629.36|24711.97|24631.97|24711.97|24631.97|24709.11|24629.11|10
1737742240000|2025-01-24 18:10:40|24712.25|24632.25|24711.66|24631.66|24713.19|24633.19|24711.66|24631.66|10
1737742250000|2025-01-24 18:10:50|24711.19|24631.19|24715.02|24635.02|24715.02|24635.02|24710.98|24630.98|10
1737742260000|2025-01-24 18:11:00|24714.87|24634.87|24707.6|24627.6|24714.87|24634.87|24707.6|24627.6|10
1737742270000|2025-01-24 18:11:10|24707.49|24627.49|24697.82|24617.82|24707.49|24627.49|24697.82|24617.82|10
1737742280000|2025-01-24 18:11:20|24697.97|24617.97|24695.4|24615.4|24698.23|24618.23|24694.7|24614.7|10
1737742290000|2025-01-24 18:11:30|24696.11|24616.11|24693.25|24613.25|24696.11|24616.11|24693.25|24613.25|10
1737742300000|2025-01-24 18:11:40|24693.67|24613.67|24688.76|24608.76|24693.71|24613.71|24688.76|24608.76|10
1737742310000|2025-01-24 18:11:50|24687.89|24607.89|24685.88|24605.88|24687.89|24607.89|24685.8|24605.8|10
1737742320000|2025-01-24 18:12:00|24685.63|24605.63|24688.07|24608.07|24688.19|24608.19|24685.63|24605.63|10
1737742330000|2025-01-24 18:12:10|24687.67|24607.67|24686.2|24606.2|24688.25|24608.25|24686.2|24606.2|10
1737742340000|2025-01-24 18:12:20|24685.95|24605.95|24681.37|24601.37|24685.95|24605.95|24681.37|24601.37|10
1737742350000|2025-01-24 18:12:30|24679.26|24599.26|24675.7|24595.7|24679.26|24599.26|24674.33|24594.33|10
1737742360000|2025-01-24 18:12:40|24675.78|24595.78|24669.16|24589.16|24679.24|24599.24|24669.16|24589.16|10
1737742370000|2025-01-24 18:12:50|24669.32|24589.32|24668.99|24588.99|24670.11|24590.11|24668.99|24588.99|9
1737742380000|2025-01-24 18:13:00|24669.01|24589.01|24665.17|24585.17|24671.91|24591.91|24665.12|24585.12|10
1737742390000|2025-01-24 18:13:10|24665.19|24585.19|24667|24587|24668.3|24588.3|24665.19|24585.19|10
1737742400000|2025-01-24 18:13:20|24666.1|24586.1|24666.47|24586.47|24666.47|24586.47|24664.2|24584.2|10
1737742410000|2025-01-24 18:13:30|24666.42|24586.42|24666.72|24586.72|24668.05|24588.05|24666.42|24586.42|10
1737742420000|2025-01-24 18:13:40|24665.98|24585.98|24659.23|24579.23|24665.98|24585.98|24658.69|24578.69|10
1737742430000|2025-01-24 18:13:50|24659|24579|24655.39|24575.39|24659|24579|24655.39|24575.39|8
1737742440000|2025-01-24 18:14:00|24655.16|24575.16|24651.51|24571.51|24656.39|24576.39|24649.92|24569.92|10
1737742450000|2025-01-24 18:14:10|24652.82|24572.82|24656.4|24576.4|24656.88|24576.88|24652.82|24572.82|10
1737742460000|2025-01-24 18:14:20|24656.37|24576.37|24655.92|24575.92|24656.63|24576.63|24655.12|24575.12|10
1737742470000|2025-01-24 18:14:30|24655.83|24575.83|24656.36|24576.36|24656.51|24576.51|24655.83|24575.83|10
1737742480000|2025-01-24 18:14:40|24656.54|24576.54|24654.08|24574.08|24658.06|24578.06|24653.44|24573.44|10
1737742490000|2025-01-24 18:14:50|24654.19|24574.19|24654.16|24574.16|24654.71|24574.71|24654.13|24574.13|9
1737742500000|2025-01-24 18:15:00|24654.69|24574.69|24652.96|24572.96|24655.68|24575.68|24652.34|24572.34|10
1737742510000|2025-01-24 18:15:10|24653.24|24573.24|24657.34|24577.34|24658.08|24578.08|24653.24|24573.24|10
1737742520000|2025-01-24 18:15:20|24657.39|24577.39|24659.63|24579.63|24659.63|24579.63|24657.39|24577.39|10
1737742530000|2025-01-24 18:15:30|24659.91|24579.91|24659.74|24579.74|24660.28|24580.28|24659.03|24579.03|10
1737742540000|2025-01-24 18:15:40|24659.41|24579.41|24669.25|24589.25|24669.42|24589.42|24659.09|24579.09|10
1737742550000|2025-01-24 18:15:50|24669|24589|24668.69|24588.69|24670.65|24590.65|24668.69|24588.69|10
1737742560000|2025-01-24 18:16:00|24668.22|24588.22|24666.06|24586.06|24668.22|24588.22|24666.06|24586.06|9
1737742570000|2025-01-24 18:16:10|24665.57|24585.57|24662.07|24582.07|24665.57|24585.57|24662.07|24582.07|10
1737742580000|2025-01-24 18:16:20|24662.19|24582.19|24658.19|24578.19|24662.19|24582.19|24658.19|24578.19|10
1737742590000|2025-01-24 18:16:30|24657.01|24577.01|24656.94|24576.94|24657.83|24577.83|24656.3|24576.3|10
1737742600000|2025-01-24 18:16:40|24656.85|24576.85|24659.09|24579.09|24659.09|24579.09|24655.83|24575.83|9
1737742610000|2025-01-24 18:16:50|24658.81|24578.81|24663.21|24583.21|24663.21|24583.21|24658.8|24578.8|10
1737742620000|2025-01-24 18:17:00|24662.71|24582.71|24673.53|24593.53|24673.53|24593.53|24662.71|24582.71|10
1737742630000|2025-01-24 18:17:10|24673.41|24593.41|24682.54|24602.54|24682.54|24602.54|24673.41|24593.41|9
1737742640000|2025-01-24 18:17:20|24682.82|24602.82|24686.52|24606.52|24686.52|24606.52|24682.82|24602.82|10
1737742650000|2025-01-24 18:17:30|24686.68|24606.68|24688.79|24608.79|24688.79|24608.79|24686.68|24606.68|10
1737742660000|2025-01-24 18:17:40|24689.37|24609.37|24699.92|24619.92|24699.94|24619.94|24689.37|24609.37|10
1737742670000|2025-01-24 18:17:50|24701.54|24621.54|24702.84|24622.84|24702.84|24622.84|24701.13|24621.13|10
1737742680000|2025-01-24 18:18:00|24702.39|24622.39|24701.89|24621.89|24703.18|24623.18|24701.89|24621.89|10
1737742690000|2025-01-24 18:18:10|24701.99|24621.99|24700.12|24620.12|24701.99|24621.99|24700.12|24620.12|10
1737742700000|2025-01-24 18:18:20|24700.31|24620.31|24697.43|24617.43|24700.31|24620.31|24697.43|24617.43|10
1737742710000|2025-01-24 18:18:30|24696.51|24616.51|24695.85|24615.85|24697.48|24617.48|24695.85|24615.85|10
1737742720000|2025-01-24 18:18:40|24695.8|24615.8|24694.09|24614.09|24695.8|24615.8|24692.76|24612.76|10
1737742730000|2025-01-24 18:18:50|24693.83|24613.83|24693.61|24613.61|24693.83|24613.83|24693.35|24613.35|9
1737742740000|2025-01-24 18:19:00|24693.57|24613.57|24684.67|24604.67|24693.57|24613.57|24684.29|24604.29|10
1737742750000|2025-01-24 18:19:10|24684.54|24604.54|24685.8|24605.8|24685.8|24605.8|24684.5|24604.5|10
1737742760000|2025-01-24 18:19:20|24685.78|24605.78|24685.39|24605.39|24686.15|24606.15|24684.36|24604.36|10
1737742770000|2025-01-24 18:19:30|24685.28|24605.28|24686.38|24606.38|24686.44|24606.44|24684.98|24604.98|10
1737742780000|2025-01-24 18:19:40|24685.43|24605.43|24685.36|24605.36|24685.73|24605.73|24685.36|24605.36|9
1737742790000|2025-01-24 18:19:50|24685.7|24605.7|24684.46|24604.46|24685.72|24605.72|24684.46|24604.46|9
1737742800000|2025-01-24 18:20:00|24684.51|24604.51|24687.07|24607.07|24687.07|24607.07|24683.97|24603.97|9
1737742810000|2025-01-24 18:20:10|24686.96|24606.96|24684.35|24604.35|24686.96|24606.96|24684.3|24604.3|10
1737742820000|2025-01-24 18:20:20|24684.58|24604.58|24684.47|24604.47|24685.91|24605.91|24684.29|24604.29|10
1737742830000|2025-01-24 18:20:30|24683.41|24603.41|24681.58|24601.58|24683.41|24603.41|24681.36|24601.36|9
1737742840000|2025-01-24 18:20:40|24681.34|24601.34|24680.49|24600.49|24686.69|24606.69|24679.39|24599.39|10
1737742850000|2025-01-24 18:20:50|24680.45|24600.45|24684.67|24604.67|24685.06|24605.06|24680.39|24600.39|10
1737742860000|2025-01-24 18:21:00|24684.44|24604.44|24685.51|24605.51|24685.51|24605.51|24683.89|24603.89|10
1737742870000|2025-01-24 18:21:10|24684.89|24604.89|24685.29|24605.29|24685.89|24605.89|24683.69|24603.69|9
1737742880000|2025-01-24 18:21:20|24685.4|24605.4|24685.28|24605.28|24686.42|24606.42|24684.41|24604.41|10
1737742890000|2025-01-24 18:21:30|24685.44|24605.44|24688.35|24608.35|24688.35|24608.35|24685.44|24605.44|10
1737742900000|2025-01-24 18:21:40|24688.81|24608.81|24696.87|24616.87|24700.23|24620.23|24688.78|24608.78|10
1737742910000|2025-01-24 18:21:50|24696.81|24616.81|24690.54|24610.54|24697.53|24617.53|24690.52|24610.52|9
1737742920000|2025-01-24 18:22:00|24690.91|24610.91|24692.38|24612.38|24692.97|24612.97|24690.91|24610.91|10
1737742930000|2025-01-24 18:22:10|24692.5|24612.5|24691.39|24611.39|24692.79|24612.79|24691.39|24611.39|10
1737742940000|2025-01-24 18:22:20|24690.85|24610.85|24692.88|24612.88|24692.88|24612.88|24689.76|24609.76|10
1737742950000|2025-01-24 18:22:30|24692.47|24612.47|24688.99|24608.99|24692.47|24612.47|24688.99|24608.99|10
1737742960000|2025-01-24 18:22:40|24689.77|24609.77|24689.12|24609.12|24689.8|24609.8|24689.05|24609.05|10
1737742970000|2025-01-24 18:22:50|24688.78|24608.78|24689.57|24609.57|24689.69|24609.69|24687.85|24607.85|10
1737742980000|2025-01-24 18:23:00|24689.49|24609.49|24689.88|24609.88|24690.71|24610.71|24689.49|24609.49|9
1737742990000|2025-01-24 18:23:10|24690.02|24610.02|24688.28|24608.28|24690.56|24610.56|24688.28|24608.28|10
1737743000000|2025-01-24 18:23:20|24688.3|24608.3|24687.01|24607.01|24688.3|24608.3|24686.91|24606.91|9
1737743010000|2025-01-24 18:23:30|24687.12|24607.12|24682.94|24602.94|24687.27|24607.27|24682.62|24602.62|9
1737743020000|2025-01-24 18:23:40|24682.27|24602.27|24680.27|24600.27|24682.27|24602.27|24679.91|24599.91|9
1737743030000|2025-01-24 18:23:50|24680.28|24600.28|24686.01|24606.01|24686.01|24606.01|24680.28|24600.28|10
1737743040000|2025-01-24 18:24:00|24686.02|24606.02|24688.09|24608.09|24688.09|24608.09|24685.85|24605.85|10
1737743050000|2025-01-24 18:24:10|24688.13|24608.13|24691.07|24611.07|24691.29|24611.29|24688.13|24608.13|10
1737743060000|2025-01-24 18:24:20|24691.39|24611.39|24690.22|24610.22|24691.56|24611.56|24690.22|24610.22|10
1737743070000|2025-01-24 18:24:30|24689.98|24609.98|24687.84|24607.84|24689.98|24609.98|24687.84|24607.84|10
1737743080000|2025-01-24 18:24:40|24687.77|24607.77|24688.58|24608.58|24688.58|24608.58|24687.48|24607.48|8
1737743090000|2025-01-24 18:24:50|24688.68|24608.68|24689.24|24609.24|24690.78|24610.78|24688.68|24608.68|10
1737743100000|2025-01-24 18:25:00|24689.12|24609.12|24688.71|24608.71|24689.29|24609.29|24688.16|24608.16|9
1737743110000|2025-01-24 18:25:10|24689.14|24609.14|24690.26|24610.26|24690.26|24610.26|24689.14|24609.14|9
1737743120000|2025-01-24 18:25:20|24690.25|24610.25|24692.89|24612.89|24692.89|24612.89|24690.25|24610.25|10
1737743130000|2025-01-24 18:25:30|24692.88|24612.88|24694.5|24614.5|24695|24615|24692.88|24612.88|9
1737743140000|2025-01-24 18:25:40|24694.88|24614.88|24693.63|24613.63|24695.11|24615.11|24693.36|24613.36|9
1737743150000|2025-01-24 18:25:50|24694.44|24614.44|24696.81|24616.81|24696.81|24616.81|24694.44|24614.44|10
1737743160000|2025-01-24 18:26:00|24696.86|24616.86|24697.34|24617.34|24698.59|24618.59|24696.86|24616.86|10
1737743170000|2025-01-24 18:26:10|24696.76|24616.76|24697.78|24617.78|24697.87|24617.87|24696.76|24616.76|10
1737743180000|2025-01-24 18:26:20|24697.66|24617.66|24691.11|24611.11|24704.55|24624.55|24691.11|24611.11|10
1737743190000|2025-01-24 18:26:30|24690.65|24610.65|24693.15|24613.15|24693.21|24613.21|24689.6|24609.6|10
1737743200000|2025-01-24 18:26:40|24692.65|24612.65|24694.32|24614.32|24694.55|24614.55|24692.61|24612.61|10
1737743210000|2025-01-24 18:26:50|24694.26|24614.26|24696.04|24616.04|24696.04|24616.04|24694.19|24614.19|10
1737743220000|2025-01-24 18:27:00|24695.96|24615.96|24694.85|24614.85|24696.59|24616.59|24694.85|24614.85|10
1737743230000|2025-01-24 18:27:10|24694.73|24614.73|24695.98|24615.98|24695.98|24615.98|24694.53|24614.53|10
1737743240000|2025-01-24 18:27:20|24696.03|24616.03|24696.72|24616.72|24697.11|24617.11|24695.84|24615.84|9
1737743250000|2025-01-24 18:27:30|24696.73|24616.73|24697.4|24617.4|24697.7|24617.7|24696.61|24616.61|10
1737743260000|2025-01-24 18:27:40|24697.41|24617.41|24705.59|24625.59|24705.59|24625.59|24697.41|24617.41|10
1737743270000|2025-01-24 18:27:50|24706.01|24626.01|24711.43|24631.43|24711.43|24631.43|24705.82|24625.82|10
1737743280000|2025-01-24 18:28:00|24711.69|24631.69|24714.8|24634.8|24714.85|24634.85|24711.06|24631.06|10
1737743290000|2025-01-24 18:28:10|24715.39|24635.39|24719.95|24639.95|24719.95|24639.95|24714.98|24634.98|10
1737743300000|2025-01-24 18:28:20|24720.62|24640.62|24717.86|24637.86|24720.93|24640.93|24717.86|24637.86|10
1737743310000|2025-01-24 18:28:30|24717.95|24637.95|24715.21|24635.21|24718.1|24638.1|24715.21|24635.21|10
1737743320000|2025-01-24 18:28:40|24714.88|24634.88|24715.6|24635.6|24715.68|24635.68|24714.05|24634.05|10
1737743330000|2025-01-24 18:28:50|24715.68|24635.68|24718.18|24638.18|24718.18|24638.18|24715.68|24635.68|10
1737743340000|2025-01-24 18:29:00|24718.16|24638.16|24719.25|24639.25|24719.61|24639.61|24717.24|24637.24|10
1737743350000|2025-01-24 18:29:10|24719.04|24639.04|24712.78|24632.78|24719.04|24639.04|24712.78|24632.78|10
1737743360000|2025-01-24 18:29:20|24711.79|24631.79|24703.41|24623.41|24711.79|24631.79|24703.41|24623.41|10
1737743370000|2025-01-24 18:29:30|24699.82|24619.82|24695.49|24615.49|24699.82|24619.82|24695.49|24615.49|10
1737743380000|2025-01-24 18:29:40|24696.04|24616.04|24695.17|24615.17|24698.32|24618.32|24695.17|24615.17|10
1737743390000|2025-01-24 18:29:50|24694.57|24614.57|24693.54|24613.54|24694.81|24614.81|24693.54|24613.54|9
1737743400000|2025-01-24 18:30:00|24693.23|24613.23|24680.15|24600.15|24693.23|24613.23|24680.15|24600.15|10
1737743410000|2025-01-24 18:30:10|24679.86|24599.86|24678.84|24598.84|24679.86|24599.86|24677.33|24597.33|10
1737743420000|2025-01-24 18:30:20|24678.51|24598.51|24678.55|24598.55|24679.49|24599.49|24677.8|24597.8|10
1737743430000|2025-01-24 18:30:30|24678.8|24598.8|24676.09|24596.09|24679.11|24599.11|24676.09|24596.09|10
1737743440000|2025-01-24 18:30:40|24674.71|24594.71|24672.02|24592.02|24674.71|24594.71|24671.74|24591.74|10
1737743450000|2025-01-24 18:30:50|24671.63|24591.63|24672.81|24592.81|24673.16|24593.16|24671.63|24591.63|10
1737743460000|2025-01-24 18:31:00|24673.16|24593.16|24681.22|24601.22|24681.22|24601.22|24673.16|24593.16|10
1737743470000|2025-01-24 18:31:10|24681.85|24601.85|24681.49|24601.49|24682.85|24602.85|24681.49|24601.49|9
1737743480000|2025-01-24 18:31:20|24681.96|24601.96|24682.23|24602.23|24685.1|24605.1|24681.96|24601.96|10
1737743490000|2025-01-24 18:31:30|24682.43|24602.43|24681.13|24601.13|24683.57|24603.57|24680.97|24600.97|10
1737743500000|2025-01-24 18:31:40|24679.55|24599.55|24681.45|24601.45|24681.45|24601.45|24678.89|24598.89|10
1737743510000|2025-01-24 18:31:50|24680.55|24600.55|24685.74|24605.74|24687.11|24607.11|24680.55|24600.55|10
1737743520000|2025-01-24 18:32:00|24686.62|24606.62|24679.99|24599.99|24686.62|24606.62|24679.99|24599.99|10
1737743530000|2025-01-24 18:32:10|24678.38|24598.38|24675.21|24595.21|24679.56|24599.56|24675.21|24595.21|10
1737743540000|2025-01-24 18:32:20|24675.48|24595.48|24676.73|24596.73|24677.96|24597.96|24675.48|24595.48|9
1737743550000|2025-01-24 18:32:30|24677.21|24597.21|24676.94|24596.94|24677.8|24597.8|24676.94|24596.94|10
1737743560000|2025-01-24 18:32:40|24677.58|24597.58|24682.65|24602.65|24682.65|24602.65|24677.58|24597.58|10
1737743570000|2025-01-24 18:32:50|24682.78|24602.78|24685.98|24605.98|24685.98|24605.98|24682.78|24602.78|10
1737743580000|2025-01-24 18:33:00|24686.33|24606.33|24677.43|24597.43|24686.33|24606.33|24677.42|24597.42|10
1737743590000|2025-01-24 18:33:10|24677.38|24597.38|24677.33|24597.33|24678.57|24598.57|24676.93|24596.93|10
1737743600000|2025-01-24 18:33:20|24677.26|24597.26|24677.43|24597.43|24677.68|24597.68|24676.99|24596.99|10
1737743610000|2025-01-24 18:33:30|24677.86|24597.86|24678.52|24598.52|24678.52|24598.52|24677.32|24597.32|10
1737743620000|2025-01-24 18:33:40|24678.75|24598.75|24678.87|24598.87|24678.87|24598.87|24677.65|24597.65|10
1737743630000|2025-01-24 18:33:50|24679.06|24599.06|24674.27|24594.27|24679.66|24599.66|24673.77|24593.77|10
1737743640000|2025-01-24 18:34:00|24673.82|24593.82|24672.71|24592.71|24674.92|24594.92|24672.71|24592.71|10
1737743650000|2025-01-24 18:34:10|24672.66|24592.66|24673.48|24593.48|24673.56|24593.56|24672.66|24592.66|10
1737743660000|2025-01-24 18:34:20|24673.76|24593.76|24672.25|24592.25|24673.83|24593.83|24672.17|24592.17|10
1737743670000|2025-01-24 18:34:30|24672.16|24592.16|24673.36|24593.36|24673.36|24593.36|24670.88|24590.88|10
1737743680000|2025-01-24 18:34:40|24673.56|24593.56|24673.42|24593.42|24674.55|24594.55|24673.08|24593.08|9
1737743690000|2025-01-24 18:34:50|24673.16|24593.16|24671.84|24591.84|24673.16|24593.16|24671.84|24591.84|10
1737743700000|2025-01-24 18:35:00|24671.75|24591.75|24672.16|24592.16|24673.73|24593.73|24671.75|24591.75|10
1737743710000|2025-01-24 18:35:10|24672.66|24592.66|24672.3|24592.3|24672.71|24592.71|24671.19|24591.19|10
1737743720000|2025-01-24 18:35:20|24672.23|24592.23|24676.51|24596.51|24676.9|24596.9|24671.84|24591.84|10
1737743730000|2025-01-24 18:35:30|24676.37|24596.37|24676.41|24596.41|24677.51|24597.51|24676.37|24596.37|10
1737743740000|2025-01-24 18:35:40|24676.73|24596.73|24678.52|24598.52|24678.65|24598.65|24676.73|24596.73|10
1737743750000|2025-01-24 18:35:50|24678.55|24598.55|24678.4|24598.4|24678.63|24598.63|24677.88|24597.88|9
1737743760000|2025-01-24 18:36:00|24678.78|24598.78|24677.88|24597.88|24678.93|24598.93|24677.85|24597.85|10
1737743770000|2025-01-24 18:36:10|24676.91|24596.91|24669.56|24589.56|24676.91|24596.91|24669.56|24589.56|10
1737743780000|2025-01-24 18:36:20|24669.5|24589.5|24673.24|24593.24|24673.74|24593.74|24669.5|24589.5|10
1737743790000|2025-01-24 18:36:30|24673|24593|24673.3|24593.3|24673.3|24593.3|24671.95|24591.95|10
1737743800000|2025-01-24 18:36:40|24673.12|24593.12|24674.38|24594.38|24674.42|24594.42|24673.12|24593.12|9
1737743810000|2025-01-24 18:36:50|24674.77|24594.77|24673.89|24593.89|24674.77|24594.77|24673.89|24593.89|9
1737743820000|2025-01-24 18:37:00|24673.68|24593.68|24675.86|24595.86|24675.86|24595.86|24673.56|24593.56|10
1737743830000|2025-01-24 18:37:10|24675.7|24595.7|24675.44|24595.44|24675.7|24595.7|24674.95|24594.95|9
1737743840000|2025-01-24 18:37:20|24676.09|24596.09|24681.02|24601.02|24681.02|24601.02|24676.09|24596.09|10
1737743850000|2025-01-24 18:37:30|24681.07|24601.07|24686.09|24606.09|24686.09|24606.09|24681.07|24601.07|9
1737743860000|2025-01-24 18:37:40|24687.1|24607.1|24690.82|24610.82|24690.91|24610.91|24687.1|24607.1|10
1737743870000|2025-01-24 18:37:50|24690.73|24610.73|24690.1|24610.1|24692.34|24612.34|24690.1|24610.1|9
1737743880000|2025-01-24 18:38:00|24690.25|24610.25|24688.55|24608.55|24690.25|24610.25|24688.55|24608.55|10
1737743890000|2025-01-24 18:38:10|24687.46|24607.46|24689.49|24609.49|24689.49|24609.49|24686.39|24606.39|10
1737743900000|2025-01-24 18:38:20|24690.18|24610.18|24691.15|24611.15|24691.52|24611.52|24689.38|24609.38|10
1737743910000|2025-01-24 18:38:30|24690.99|24610.99|24687.59|24607.59|24690.99|24610.99|24687.46|24607.46|10
1737743920000|2025-01-24 18:38:40|24687.85|24607.85|24685.33|24605.33|24687.85|24607.85|24685.33|24605.33|10
1737743930000|2025-01-24 18:38:50|24685.3|24605.3|24681.94|24601.94|24685.3|24605.3|24681.94|24601.94|10
1737743940000|2025-01-24 18:39:00|24682.06|24602.06|24683.23|24603.23|24683.23|24603.23|24681.92|24601.92|10
1737743950000|2025-01-24 18:39:10|24683.45|24603.45|24683.35|24603.35|24683.95|24603.95|24683.16|24603.16|10
1737743960000|2025-01-24 18:39:20|24682.86|24602.86|24682.35|24602.35|24682.87|24602.87|24681.95|24601.95|10
1737743970000|2025-01-24 18:39:30|24682.49|24602.49|24684.68|24604.68|24685.21|24605.21|24682.49|24602.49|10
1737743980000|2025-01-24 18:39:40|24684.14|24604.14|24683.97|24603.97|24684.61|24604.61|24682.88|24602.88|9
1737743990000|2025-01-24 18:39:50|24684|24604|24682.85|24602.85|24684.03|24604.03|24682.57|24602.57|10
1737744000000|2025-01-24 18:40:00|24683.69|24603.69|24682.16|24602.16|24684.11|24604.11|24682.16|24602.16|10
1737744010000|2025-01-24 18:40:10|24681.7|24601.7|24676.84|24596.84|24681.78|24601.78|24676.84|24596.84|10
1737744020000|2025-01-24 18:40:20|24675.71|24595.71|24665.3|24585.3|24675.71|24595.71|24665.12|24585.12|10
1737744030000|2025-01-24 18:40:30|24663.53|24583.53|24657.56|24577.56|24663.62|24583.62|24657.56|24577.56|10
1737744040000|2025-01-24 18:40:40|24658.07|24578.07|24653.59|24573.59|24659.39|24579.39|24653.59|24573.59|10
1737744050000|2025-01-24 18:40:50|24653.58|24573.58|24655.41|24575.41|24655.41|24575.41|24653.1|24573.1|10
1737744060000|2025-01-24 18:41:00|24655|24575|24651.48|24571.48|24655.27|24575.27|24651.48|24571.48|10
1737744070000|2025-01-24 18:41:10|24651.5|24571.5|24644.84|24564.84|24651.97|24571.97|24644.84|24564.84|10
1737744080000|2025-01-24 18:41:20|24645.11|24565.11|24645.36|24565.36|24645.95|24565.95|24644.35|24564.35|10
1737744090000|2025-01-24 18:41:30|24645.32|24565.32|24644.97|24564.97|24646.17|24566.17|24644.86|24564.86|10
1737744100000|2025-01-24 18:41:40|24644.57|24564.57|24639.81|24559.81|24644.57|24564.57|24639.81|24559.81|10
1737744110000|2025-01-24 18:41:50|24639.74|24559.74|24637.55|24557.55|24639.74|24559.74|24636.53|24556.53|10
1737744120000|2025-01-24 18:42:00|24637.11|24557.11|24639.21|24559.21|24639.22|24559.22|24637.02|24557.02|10
1737744130000|2025-01-24 18:42:10|24639.64|24559.64|24637.82|24557.82|24640.44|24560.44|24637.82|24557.82|10
1737744140000|2025-01-24 18:42:20|24637.81|24557.81|24636.24|24556.24|24638.13|24558.13|24635.51|24555.51|10
1737744150000|2025-01-24 18:42:30|24635.77|24555.77|24637.95|24557.95|24637.95|24557.95|24635.77|24555.77|10
1737744160000|2025-01-24 18:42:40|24637.57|24557.57|24637.96|24557.96|24637.98|24557.98|24637.46|24557.46|9
1737744170000|2025-01-24 18:42:50|24638.32|24558.32|24639.58|24559.58|24639.58|24559.58|24637.75|24557.75|9
1737744180000|2025-01-24 18:43:00|24639.45|24559.45|24639.34|24559.34|24640.68|24560.68|24638.93|24558.93|10
1737744190000|2025-01-24 18:43:10|24639.89|24559.89|24647.54|24567.54|24647.54|24567.54|24639.89|24559.89|10
1737744200000|2025-01-24 18:43:20|24648.97|24568.97|24643.84|24563.84|24649.63|24569.63|24643.84|24563.84|10
1737744210000|2025-01-24 18:43:30|24644.12|24564.12|24645.89|24565.89|24645.89|24565.89|24644.12|24564.12|9
1737744220000|2025-01-24 18:43:40|24645.47|24565.47|24644.67|24564.67|24647.14|24567.14|24644.67|24564.67|10
1737744230000|2025-01-24 18:43:50|24644.09|24564.09|24643.12|24563.12|24644.09|24564.09|24642.95|24562.95|10
1737744240000|2025-01-24 18:44:00|24643.55|24563.55|24644.28|24564.28|24644.28|24564.28|24642.81|24562.81|10
1737744250000|2025-01-24 18:44:10|24644.54|24564.54|24643.62|24563.62|24644.55|24564.55|24643.34|24563.34|10
1737744260000|2025-01-24 18:44:20|24643.63|24563.63|24643.28|24563.28|24643.63|24563.63|24642.8|24562.8|9
1737744270000|2025-01-24 18:44:30|24642.81|24562.81|24642.89|24562.89|24643.03|24563.03|24642.72|24562.72|10
1737744280000|2025-01-24 18:44:40|24643.08|24563.08|24644.91|24564.91|24645.61|24565.61|24642.47|24562.47|10
1737744290000|2025-01-24 18:44:50|24645.01|24565.01|24645.96|24565.96|24646.01|24566.01|24644.95|24564.95|9
1737744300000|2025-01-24 18:45:00|24646.34|24566.34|24650.48|24570.48|24650.48|24570.48|24646.34|24566.34|9
1737744310000|2025-01-24 18:45:10|24650.51|24570.51|24648.43|24568.43|24651.07|24571.07|24648.43|24568.43|10
1737744320000|2025-01-24 18:45:20|24648.69|24568.69|24644.16|24564.16|24648.69|24568.69|24644.16|24564.16|10
1737744330000|2025-01-24 18:45:30|24643.39|24563.39|24642.58|24562.58|24644.72|24564.72|24642.58|24562.58|10
1737744340000|2025-01-24 18:45:40|24642.56|24562.56|24640.4|24560.4|24642.56|24562.56|24639.98|24559.98|10
1737744350000|2025-01-24 18:45:50|24639.93|24559.93|24638|24558|24640.29|24560.29|24638|24558|10
1737744360000|2025-01-24 18:46:00|24638.17|24558.17|24638.71|24558.71|24638.91|24558.91|24637.56|24557.56|10
1737744370000|2025-01-24 18:46:10|24638.39|24558.39|24632.05|24552.05|24638.39|24558.39|24632.05|24552.05|10
1737744380000|2025-01-24 18:46:20|24631.75|24551.75|24619.95|24539.95|24631.75|24551.75|24619.95|24539.95|9
1737744390000|2025-01-24 18:46:30|24619.52|24539.52|24618.37|24538.37|24620.4|24540.4|24617.1|24537.1|10
1737744400000|2025-01-24 18:46:40|24617.52|24537.52|24609.18|24529.18|24617.52|24537.52|24609.18|24529.18|9
1737744410000|2025-01-24 18:46:50|24606.87|24526.87|24604.59|24524.59|24606.87|24526.87|24603.24|24523.24|10
1737744420000|2025-01-24 18:47:00|24603.67|24523.67|24603.92|24523.92|24603.92|24523.92|24601.58|24521.58|10
1737744430000|2025-01-24 18:47:10|24604.19|24524.19|24603.44|24523.44|24604.19|24524.19|24603.1|24523.1|10
1737744440000|2025-01-24 18:47:20|24604.11|24524.11|24608.98|24528.98|24608.98|24528.98|24604.11|24524.11|10
1737744450000|2025-01-24 18:47:30|24606.79|24526.79|24613.26|24533.26|24613.43|24533.43|24606.79|24526.79|10
1737744460000|2025-01-24 18:47:40|24613.6|24533.6|24613.29|24533.29|24613.85|24533.85|24611.67|24531.67|10
1737744470000|2025-01-24 18:47:50|24613.48|24533.48|24611.96|24531.96|24613.48|24533.48|24611.96|24531.96|9
1737744480000|2025-01-24 18:48:00|24612.07|24532.07|24607.45|24527.45|24612.28|24532.28|24607.45|24527.45|10
1737744490000|2025-01-24 18:48:10|24607.38|24527.38|24610.12|24530.12|24610.12|24530.12|24607.38|24527.38|10
1737744500000|2025-01-24 18:48:20|24610.58|24530.58|24613.11|24533.11|24613.61|24533.61|24610.58|24530.58|10
1737744510000|2025-01-24 18:48:30|24613.23|24533.23|24609.44|24529.44|24613.27|24533.27|24609.44|24529.44|10
1737744520000|2025-01-24 18:48:40|24610.14|24530.14|24613.94|24533.94|24613.94|24533.94|24610.14|24530.14|10
1737744530000|2025-01-24 18:48:50|24614.28|24534.28|24611.78|24531.78|24614.28|24534.28|24611.69|24531.69|10
1737744540000|2025-01-24 18:49:00|24611.75|24531.75|24614.69|24534.69|24614.76|24534.76|24611.48|24531.48|10
1737744550000|2025-01-24 18:49:10|24614.82|24534.82|24619.49|24539.49|24619.49|24539.49|24614.73|24534.73|10
1737744560000|2025-01-24 18:49:20|24619.52|24539.52|24620.78|24540.78|24620.78|24540.78|24619.52|24539.52|10
1737744570000|2025-01-24 18:49:30|24621.15|24541.15|24620.07|24540.07|24621.94|24541.94|24620.07|24540.07|10
1737744580000|2025-01-24 18:49:40|24619.9|24539.9|24617.5|24537.5|24619.9|24539.9|24617.5|24537.5|9
1737744590000|2025-01-24 18:49:50|24617.95|24537.95|24614.38|24534.38|24618.13|24538.13|24614.38|24534.38|10
1737744600000|2025-01-24 18:50:00|24615.33|24535.33|24612.5|24532.5|24615.33|24535.33|24612.5|24532.5|10
1737744610000|2025-01-24 18:50:10|24610.85|24530.85|24610.14|24530.14|24610.85|24530.85|24610|24530|10
1737744620000|2025-01-24 18:50:20|24609.96|24529.96|24612.88|24532.88|24612.88|24532.88|24609.96|24529.96|10
1737744630000|2025-01-24 18:50:30|24612.9|24532.9|24612.09|24532.09|24612.9|24532.9|24611.57|24531.57|10
1737744640000|2025-01-24 18:50:40|24611.17|24531.17|24609.99|24529.99|24611.25|24531.25|24609.99|24529.99|9
1737744650000|2025-01-24 18:50:50|24609.9|24529.9|24610.85|24530.85|24610.85|24530.85|24609.77|24529.77|8
1737744660000|2025-01-24 18:51:00|24610.9|24530.9|24610.54|24530.54|24611.89|24531.89|24609.9|24529.9|10
1737744670000|2025-01-24 18:51:10|24612.76|24532.76|24611.87|24531.87|24615.45|24535.45|24611.87|24531.87|10
1737744680000|2025-01-24 18:51:20|24610.24|24530.24|24604.18|24524.18|24611.17|24531.17|24604.18|24524.18|10
1737744690000|2025-01-24 18:51:30|24603.63|24523.63|24604.04|24524.04|24605.23|24525.23|24603.63|24523.63|10
1737744700000|2025-01-24 18:51:40|24603.64|24523.64|24600.45|24520.45|24603.64|24523.64|24600.45|24520.45|9
1737744710000|2025-01-24 18:51:50|24600.05|24520.05|24599.79|24519.79|24600.67|24520.67|24599.64|24519.64|10
1737744720000|2025-01-24 18:52:00|24600.42|24520.42|24602.4|24522.4|24602.49|24522.49|24600.42|24520.42|10
1737744730000|2025-01-24 18:52:10|24602.45|24522.45|24603.13|24523.13|24603.13|24523.13|24601.35|24521.35|10
1737744740000|2025-01-24 18:52:20|24603.07|24523.07|24603.86|24523.86|24603.86|24523.86|24602.76|24522.76|10
1737744750000|2025-01-24 18:52:30|24605.29|24525.29|24607.7|24527.7|24607.7|24527.7|24605.29|24525.29|10
1737744760000|2025-01-24 18:52:40|24607.71|24527.71|24609.43|24529.43|24609.43|24529.43|24606.19|24526.19|10
1737744770000|2025-01-24 18:52:50|24609.71|24529.71|24610.75|24530.75|24610.75|24530.75|24609.26|24529.26|10
1737744780000|2025-01-24 18:53:00|24611.47|24531.47|24613.65|24533.65|24613.65|24533.65|24611.47|24531.47|10
1737744790000|2025-01-24 18:53:10|24613.63|24533.63|24614.3|24534.3|24614.3|24534.3|24612.42|24532.42|10
1737744800000|2025-01-24 18:53:20|24614.42|24534.42|24614.48|24534.48|24614.92|24534.92|24613.6|24533.6|10
1737744810000|2025-01-24 18:53:30|24615.26|24535.26|24617.84|24537.84|24617.85|24537.85|24615.26|24535.26|10
1737744820000|2025-01-24 18:53:40|24617.97|24537.97|24619.14|24539.14|24620.06|24540.06|24617.96|24537.96|10
1737744830000|2025-01-24 18:53:50|24618.98|24538.98|24620.19|24540.19|24620.19|24540.19|24618.98|24538.98|10
1737744840000|2025-01-24 18:54:00|24620.14|24540.14|24621.87|24541.87|24622.77|24542.77|24620.14|24540.14|10
1737744850000|2025-01-24 18:54:10|24621.55|24541.55|24618.73|24538.73|24621.55|24541.55|24618.73|24538.73|10
1737744860000|2025-01-24 18:54:20|24616.51|24536.51|24615.75|24535.75|24616.82|24536.82|24615.75|24535.75|10
1737744870000|2025-01-24 18:54:30|24615.21|24535.21|24615.1|24535.1|24615.37|24535.37|24614.88|24534.88|9
1737744880000|2025-01-24 18:54:40|24614.18|24534.18|24611.46|24531.46|24614.18|24534.18|24611.35|24531.35|10
1737744890000|2025-01-24 18:54:50|24611.31|24531.31|24609.99|24529.99|24612.08|24532.08|24609.99|24529.99|10
1737744900000|2025-01-24 18:55:00|24609.21|24529.21|24608.78|24528.78|24609.83|24529.83|24608.37|24528.37|10
1737744910000|2025-01-24 18:55:10|24608.87|24528.87|24601.62|24521.62|24609.13|24529.13|24601.62|24521.62|10
1737744920000|2025-01-24 18:55:20|24601.18|24521.18|24599.15|24519.15|24601.56|24521.56|24598.99|24518.99|9
1737744930000|2025-01-24 18:55:30|24599.25|24519.25|24599.02|24519.02|24599.51|24519.51|24598|24518|10
1737744940000|2025-01-24 18:55:40|24599.21|24519.21|24597.64|24517.64|24599.28|24519.28|24597.51|24517.51|10
1737744950000|2025-01-24 18:55:50|24598.19|24518.19|24591.89|24511.89|24598.19|24518.19|24591.89|24511.89|9
1737744960000|2025-01-24 18:56:00|24591.9|24511.9|24588.84|24508.84|24592.49|24512.49|24588.84|24508.84|9
1737744970000|2025-01-24 18:56:10|24588.11|24508.11|24586.43|24506.43|24588.55|24508.55|24586.43|24506.43|10
1737744980000|2025-01-24 18:56:20|24587.08|24507.08|24579.22|24499.22|24587.08|24507.08|24579.22|24499.22|10
1737744990000|2025-01-24 18:56:30|24572.39|24492.39|24564.18|24484.18|24573.01|24493.01|24564.18|24484.18|10
1737745000000|2025-01-24 18:56:40|24562.89|24482.89|24563.85|24483.85|24565.22|24485.22|24562.89|24482.89|10
1737745010000|2025-01-24 18:56:50|24563.69|24483.69|24563.75|24483.75|24566.07|24486.07|24563.43|24483.43|10
1737745020000|2025-01-24 18:57:00|24562.54|24482.54|24563.62|24483.62|24564.18|24484.18|24561.87|24481.87|9
1737745030000|2025-01-24 18:57:10|24562.85|24482.85|24560.36|24480.36|24563.15|24483.15|24560.36|24480.36|10
1737745040000|2025-01-24 18:57:20|24560.75|24480.75|24563.82|24483.82|24563.82|24483.82|24560.75|24480.75|10
1737745050000|2025-01-24 18:57:30|24563.3|24483.3|24563.3|24483.3|24563.3|24483.3|24561.45|24481.45|9
1737745060000|2025-01-24 18:57:40|24563.29|24483.29|24567.28|24487.28|24567.28|24487.28|24562.94|24482.94|10
1737745070000|2025-01-24 18:57:50|24566.75|24486.75|24570.73|24490.73|24570.73|24490.73|24566.46|24486.46|10
1737745080000|2025-01-24 18:58:00|24570.79|24490.79|24574.09|24494.09|24574.09|24494.09|24570.79|24490.79|10
1737745090000|2025-01-24 18:58:10|24574.3|24494.3|24575.02|24495.02|24575.72|24495.72|24574.15|24494.15|10
1737745100000|2025-01-24 18:58:20|24574.61|24494.61|24569.71|24489.71|24574.61|24494.61|24569.71|24489.71|9
1737745110000|2025-01-24 18:58:30|24569.72|24489.72|24570.8|24490.8|24571.53|24491.53|24569.72|24489.72|10
1737745120000|2025-01-24 18:58:40|24571.56|24491.56|24570.98|24490.98|24572.5|24492.5|24570.85|24490.85|10
1737745130000|2025-01-24 18:58:50|24570.9|24490.9|24575.15|24495.15|24575.15|24495.15|24570.9|24490.9|10
1737745140000|2025-01-24 18:59:00|24575.08|24495.08|24578.07|24498.07|24578.07|24498.07|24574.82|24494.82|10
1737745150000|2025-01-24 18:59:10|24577.55|24497.55|24577.26|24497.26|24577.55|24497.55|24576.63|24496.63|10
1737745160000|2025-01-24 18:59:20|24577.3|24497.3|24580.13|24500.13|24580.13|24500.13|24577.3|24497.3|10
1737745170000|2025-01-24 18:59:30|24581.89|24501.89|24584.85|24504.85|24585|24505|24581.89|24501.89|10
1737745180000|2025-01-24 18:59:40|24584.9|24504.9|24586.04|24506.04|24586.04|24506.04|24584.85|24504.85|10
1737745190000|2025-01-24 18:59:50|24586.38|24506.38|24587.23|24507.23|24587.23|24507.23|24586.38|24506.38|8
1737745200000|2025-01-24 19:00:00|24587.1|24507.1|24591.61|24511.61|24591.61|24511.61|24586.13|24506.13|10
1737745210000|2025-01-24 19:00:10|24591.49|24511.49|24591.78|24511.78|24591.78|24511.78|24590.89|24510.89|10
1737745220000|2025-01-24 19:00:20|24593.51|24513.51|24594.03|24514.03|24594.86|24514.86|24592.85|24512.85|10
1737745230000|2025-01-24 19:00:30|24593.29|24513.29|24599.56|24519.56|24599.56|24519.56|24591.69|24511.69|10
1737745240000|2025-01-24 19:00:40|24598.99|24518.99|24601.98|24521.98|24605.19|24525.19|24598.99|24518.99|10
1737745250000|2025-01-24 19:00:50|24601.87|24521.87|24598.98|24518.98|24602.78|24522.78|24598.98|24518.98|8
1737745260000|2025-01-24 19:01:00|24598.88|24518.88|24601.57|24521.57|24601.57|24521.57|24598.47|24518.47|10
1737745270000|2025-01-24 19:01:10|24604.89|24524.89|24610.12|24530.12|24610.25|24530.25|24604.64|24524.64|10
1737745280000|2025-01-24 19:01:20|24610.69|24530.69|24614.99|24534.99|24615.57|24535.57|24610.56|24530.56|10
1737745290000|2025-01-24 19:01:30|24615.01|24535.01|24612.29|24532.29|24616.35|24536.35|24611.91|24531.91|10
1737745300000|2025-01-24 19:01:40|24612.46|24532.46|24615.31|24535.31|24615.47|24535.47|24612.46|24532.46|10
1737745310000|2025-01-24 19:01:50|24614.84|24534.84|24616.33|24536.33|24616.33|24536.33|24614.83|24534.83|10
1737745320000|2025-01-24 19:02:00|24617.11|24537.11|24620.05|24540.05|24620.74|24540.74|24617.11|24537.11|10
1737745330000|2025-01-24 19:02:10|24620.6|24540.6|24622.04|24542.04|24622.04|24542.04|24619.97|24539.97|10
1737745340000|2025-01-24 19:02:20|24622.77|24542.77|24627.93|24547.93|24627.93|24547.93|24622.77|24542.77|10
1737745350000|2025-01-24 19:02:30|24629.53|24549.53|24625.23|24545.23|24629.53|24549.53|24625.23|24545.23|10
1737745360000|2025-01-24 19:02:40|24624.01|24544.01|24620.02|24540.02|24624.01|24544.01|24619.12|24539.12|10
1737745370000|2025-01-24 19:02:50|24620.19|24540.19|24616.71|24536.71|24620.19|24540.19|24615.99|24535.99|10
1737745380000|2025-01-24 19:03:00|24616.43|24536.43|24614.6|24534.6|24618.88|24538.88|24613.96|24533.96|10
1737745390000|2025-01-24 19:03:10|24614.35|24534.35|24612.74|24532.74|24614.99|24534.99|24611.43|24531.43|10
1737745400000|2025-01-24 19:03:20|24611.91|24531.91|24609.95|24529.95|24611.97|24531.97|24609.95|24529.95|10
1737745410000|2025-01-24 19:03:30|24609.3|24529.3|24607.02|24527.02|24609.49|24529.49|24607.02|24527.02|10
1737745420000|2025-01-24 19:03:40|24607|24527|24603.16|24523.16|24607.56|24527.56|24603.16|24523.16|10
1737745430000|2025-01-24 19:03:50|24603.09|24523.09|24597.91|24517.91|24603.09|24523.09|24597.91|24517.91|10
1737745440000|2025-01-24 19:04:00|24596.03|24516.03|24589.7|24509.7|24596.03|24516.03|24589.7|24509.7|10
1737745450000|2025-01-24 19:04:10|24588.88|24508.88|24588.15|24508.15|24589.43|24509.43|24587.98|24507.98|9
1737745460000|2025-01-24 19:04:20|24587.85|24507.85|24586.27|24506.27|24588.32|24508.32|24586.27|24506.27|10
1737745470000|2025-01-24 19:04:30|24586.05|24506.05|24582.74|24502.74|24586.05|24506.05|24582.74|24502.74|10
1737745480000|2025-01-24 19:04:40|24580.56|24500.56|24578.8|24498.8|24580.56|24500.56|24578.59|24498.59|10
1737745490000|2025-01-24 19:04:50|24579.22|24499.22|24584.14|24504.14|24584.14|24504.14|24579.22|24499.22|10
1737745500000|2025-01-24 19:05:00|24583.68|24503.68|24579.95|24499.95|24583.92|24503.92|24579.32|24499.32|10
1737745510000|2025-01-24 19:05:10|24580.24|24500.24|24580.63|24500.63|24580.63|24500.63|24578.26|24498.26|10
1737745520000|2025-01-24 19:05:20|24579.98|24499.98|24580.46|24500.46|24580.5|24500.5|24579.3|24499.3|10
1737745530000|2025-01-24 19:05:30|24580.49|24500.49|24576.63|24496.63|24580.56|24500.56|24576.47|24496.47|9
1737745540000|2025-01-24 19:05:40|24576.47|24496.47|24574.56|24494.56|24576.74|24496.74|24574.56|24494.56|10
1737745550000|2025-01-24 19:05:50|24574.19|24494.19|24572.89|24492.89|24574.52|24494.52|24572.82|24492.82|10
1737745560000|2025-01-24 19:06:00|24572.58|24492.58|24573.08|24493.08|24573.26|24493.26|24571.97|24491.97|9
1737745570000|2025-01-24 19:06:10|24572.29|24492.29|24571.3|24491.3|24572.77|24492.77|24571.3|24491.3|10
1737745580000|2025-01-24 19:06:20|24570.56|24490.56|24569.16|24489.16|24570.72|24490.72|24569.16|24489.16|10
1737745590000|2025-01-24 19:06:30|24568.3|24488.3|24567.1|24487.1|24569.01|24489.01|24567.1|24487.1|10
1737745600000|2025-01-24 19:06:40|24566.83|24486.83|24564.6|24484.6|24567.23|24487.23|24564.33|24484.33|10
1737745610000|2025-01-24 19:06:50|24564.5|24484.5|24564.13|24484.13|24564.65|24484.65|24563.74|24483.74|10
1737745620000|2025-01-24 19:07:00|24564.34|24484.34|24560.22|24480.22|24564.34|24484.34|24560.22|24480.22|10
1737745630000|2025-01-24 19:07:10|24560.63|24480.63|24557.6|24477.6|24561.27|24481.27|24557.6|24477.6|9
1737745640000|2025-01-24 19:07:20|24557.41|24477.41|24554.73|24474.73|24557.41|24477.41|24553.56|24473.56|10
1737745650000|2025-01-24 19:07:30|24554.91|24474.91|24539.06|24459.06|24554.91|24474.91|24539.06|24459.06|10
1737745660000|2025-01-24 19:07:40|24538.5|24458.5|24534.93|24454.93|24538.91|24458.91|24534.93|24454.93|10
1737745670000|2025-01-24 19:07:50|24534.08|24454.08|24528.06|24448.06|24534.45|24454.45|24527.27|24447.27|10
1737745680000|2025-01-24 19:08:00|24528.24|24448.24|24527.43|24447.43|24528.5|24448.5|24526.76|24446.76|8
1737745690000|2025-01-24 19:08:10|24526.88|24446.88|24527.07|24447.07|24528.25|24448.25|24526.59|24446.59|10
1737745700000|2025-01-24 19:08:20|24526.85|24446.85|24524.54|24444.54|24526.86|24446.86|24524.16|24444.16|10
1737745710000|2025-01-24 19:08:30|24524.32|24444.32|24524.56|24444.56|24525.69|24445.69|24523.91|24443.91|10
1737745720000|2025-01-24 19:08:40|24525.33|24445.33|24525.2|24445.2|24525.92|24445.92|24524.54|24444.54|9
1737745730000|2025-01-24 19:08:50|24525.3|24445.3|24524.71|24444.71|24525.3|24445.3|24524.55|24444.55|10
1737745740000|2025-01-24 19:09:00|24524.87|24444.87|24524.12|24444.12|24525.53|24445.53|24524.12|24444.12|10
1737745750000|2025-01-24 19:09:10|24523.27|24443.27|24521.54|24441.54|24523.27|24443.27|24521.54|24441.54|10
1737745760000|2025-01-24 19:09:20|24522.23|24442.23|24528.01|24448.01|24528.05|24448.05|24521.76|24441.76|10
1737745770000|2025-01-24 19:09:30|24528.08|24448.08|24527.82|24447.82|24528.75|24448.75|24527.73|24447.73|10
1737745780000|2025-01-24 19:09:40|24528.03|24448.03|24528.49|24448.49|24528.49|24448.49|24527.47|24447.47|9
1737745790000|2025-01-24 19:09:50|24528.84|24448.84|24530.13|24450.13|24530.13|24450.13|24528.84|24448.84|10
1737745800000|2025-01-24 19:10:00|24530.58|24450.58|24531.85|24451.85|24532.08|24452.08|24530.58|24450.58|10
1737745810000|2025-01-24 19:10:10|24532.28|24452.28|24538.83|24458.83|24539.55|24459.55|24532.28|24452.28|10
1737745820000|2025-01-24 19:10:20|24539|24459|24537.79|24457.79|24539.23|24459.23|24536.45|24456.45|10
1737745830000|2025-01-24 19:10:30|24538|24458|24525.19|24445.19|24538|24458|24525.19|24445.19|10
1737745840000|2025-01-24 19:10:40|24522.84|24442.84|24518.73|24438.73|24522.84|24442.84|24518.64|24438.64|10
1737745850000|2025-01-24 19:10:50|24518.64|24438.64|24519.91|24439.91|24519.98|24439.98|24518.64|24438.64|10
1737745860000|2025-01-24 19:11:00|24520.73|24440.73|24524.21|24444.21|24524.92|24444.92|24520.73|24440.73|10
1737745870000|2025-01-24 19:11:10|24525.49|24445.49|24527.75|24447.75|24528.3|24448.3|24525.49|24445.49|10
1737745880000|2025-01-24 19:11:20|24527.69|24447.69|24527.64|24447.64|24528|24448|24527.07|24447.07|10
1737745890000|2025-01-24 19:11:30|24527.26|24447.26|24528.6|24448.6|24528.66|24448.66|24527.03|24447.03|10
1737745900000|2025-01-24 19:11:40|24528.9|24448.9|24528.14|24448.14|24529.8|24449.8|24527.88|24447.88|10
1737745910000|2025-01-24 19:11:50|24528.08|24448.08|24527.15|24447.15|24528.08|24448.08|24527.15|24447.15|10
1737745920000|2025-01-24 19:12:00|24527.44|24447.44|24523.7|24443.7|24527.44|24447.44|24523.17|24443.17|9
1737745930000|2025-01-24 19:12:10|24523.84|24443.84|24524.08|24444.08|24525.49|24445.49|24523.84|24443.84|10
1737745940000|2025-01-24 19:12:20|24524.75|24444.75|24525.07|24445.07|24525.45|24445.45|24524.62|24444.62|10
1737745950000|2025-01-24 19:12:30|24525.7|24445.7|24525.56|24445.56|24525.81|24445.81|24524.29|24444.29|10
1737745960000|2025-01-24 19:12:40|24525.92|24445.92|24529.73|24449.73|24529.73|24449.73|24525.74|24445.74|10
1737745970000|2025-01-24 19:12:50|24530.12|24450.12|24530.97|24450.97|24531.29|24451.29|24529.89|24449.89|10
1737745980000|2025-01-24 19:13:00|24530.9|24450.9|24531.53|24451.53|24532.99|24452.99|24530.9|24450.9|10
1737745990000|2025-01-24 19:13:10|24531.74|24451.74|24532.66|24452.66|24532.66|24452.66|24531.16|24451.16|10
1737746000000|2025-01-24 19:13:20|24533.37|24453.37|24536.15|24456.15|24536.7|24456.7|24533.17|24453.17|10
1737746010000|2025-01-24 19:13:30|24536.11|24456.11|24543.39|24463.39|24543.39|24463.39|24536.11|24456.11|10
1737746020000|2025-01-24 19:13:40|24543.27|24463.27|24546.62|24466.62|24546.62|24466.62|24542.83|24462.83|10
1737746030000|2025-01-24 19:13:50|24547.31|24467.31|24549.4|24469.4|24549.4|24469.4|24547.31|24467.31|10
1737746040000|2025-01-24 19:14:00|24549.54|24469.54|24549.08|24469.08|24549.6|24469.6|24549.08|24469.08|10
1737746050000|2025-01-24 19:14:10|24549.09|24469.09|24549.83|24469.83|24549.83|24469.83|24548.5|24468.5|9
1737746060000|2025-01-24 19:14:20|24550.41|24470.41|24551.54|24471.54|24551.54|24471.54|24550.41|24470.41|9
1737746070000|2025-01-24 19:14:30|24551.67|24471.67|24554.26|24474.26|24554.26|24474.26|24551.67|24471.67|10
1737746080000|2025-01-24 19:14:40|24554.65|24474.65|24554.4|24474.4|24555.04|24475.04|24554.33|24474.33|10
1737746090000|2025-01-24 19:14:50|24553.09|24473.09|24554.03|24474.03|24554.03|24474.03|24552.8|24472.8|10
1737746100000|2025-01-24 19:15:00|24554.13|24474.13|24557.41|24477.41|24557.41|24477.41|24554.13|24474.13|10
1737746110000|2025-01-24 19:15:10|24557.47|24477.47|24559.11|24479.11|24559.11|24479.11|24557.47|24477.47|10
1737746120000|2025-01-24 19:15:20|24559.19|24479.19|24561.77|24481.77|24561.77|24481.77|24559.19|24479.19|7
1737746130000|2025-01-24 19:15:30|24564.19|24484.19|24562.44|24482.44|24564.19|24484.19|24562.3|24482.3|9
1737746140000|2025-01-24 19:15:40|24562.53|24482.53|24562.84|24482.84|24563.4|24483.4|24562.53|24482.53|9
1737746150000|2025-01-24 19:15:50|24562.42|24482.42|24562.28|24482.28|24562.47|24482.47|24561.87|24481.87|10
1737746160000|2025-01-24 19:16:00|24561.89|24481.89|24563.33|24483.33|24564.75|24484.75|24561.89|24481.89|10
1737746170000|2025-01-24 19:16:10|24563.46|24483.46|24564.01|24484.01|24564.01|24484.01|24563.39|24483.39|10
1737746180000|2025-01-24 19:16:20|24563.96|24483.96|24564.99|24484.99|24565.88|24485.88|24563.96|24483.96|10
1737746190000|2025-01-24 19:16:30|24564.76|24484.76|24566.29|24486.29|24566.29|24486.29|24564.22|24484.22|10
1737746200000|2025-01-24 19:16:40|24565.9|24485.9|24567.54|24487.54|24567.54|24487.54|24565.9|24485.9|10
1737746210000|2025-01-24 19:16:50|24567.59|24487.59|24568.19|24488.19|24568.28|24488.28|24567.59|24487.59|10
1737746220000|2025-01-24 19:17:00|24568.1|24488.1|24569.14|24489.14|24569.14|24489.14|24567.88|24487.88|10
1737746230000|2025-01-24 19:17:10|24569.41|24489.41|24576.25|24496.25|24576.25|24496.25|24569.41|24489.41|9
1737746240000|2025-01-24 19:17:20|24576.44|24496.44|24584.95|24504.95|24585.05|24505.05|24576.44|24496.44|10
1737746250000|2025-01-24 19:17:30|24584.62|24504.62|24576.67|24496.67|24584.7|24504.7|24576.67|24496.67|10
1737746260000|2025-01-24 19:17:40|24577.11|24497.11|24575.5|24495.5|24577.38|24497.38|24575.48|24495.48|10
1737746270000|2025-01-24 19:17:50|24575.57|24495.57|24573.94|24493.94|24575.57|24495.57|24573.59|24493.59|10
1737746280000|2025-01-24 19:18:00|24574.59|24494.59|24572.81|24492.81|24575.3|24495.3|24572.7|24492.7|10
1737746290000|2025-01-24 19:18:10|24572.97|24492.97|24566.26|24486.26|24572.97|24492.97|24566.26|24486.26|10
1737746300000|2025-01-24 19:18:20|24565.99|24485.99|24562.79|24482.79|24565.99|24485.99|24562.79|24482.79|10
1737746310000|2025-01-24 19:18:30|24562.69|24482.69|24561.83|24481.83|24562.69|24482.69|24561.24|24481.24|9
1737746320000|2025-01-24 19:18:40|24561.68|24481.68|24560.18|24480.18|24561.68|24481.68|24560.18|24480.18|10
1737746330000|2025-01-24 19:18:50|24561.1|24481.1|24556.1|24476.1|24561.1|24481.1|24555.44|24475.44|10
1737746340000|2025-01-24 19:19:00|24556.19|24476.19|24554.96|24474.96|24556.63|24476.63|24554.62|24474.62|10
1737746350000|2025-01-24 19:19:10|24555.45|24475.45|24550.44|24470.44|24555.99|24475.99|24549.74|24469.74|10
1737746360000|2025-01-24 19:19:20|24551.2|24471.2|24556.21|24476.21|24557.16|24477.16|24551.15|24471.15|10
1737746370000|2025-01-24 19:19:30|24555.38|24475.38|24555.11|24475.11|24555.99|24475.99|24554.54|24474.54|9
1737746380000|2025-01-24 19:19:40|24555.09|24475.09|24555.53|24475.53|24555.91|24475.91|24555.09|24475.09|9
1737746390000|2025-01-24 19:19:50|24555.56|24475.56|24556.12|24476.12|24556.12|24476.12|24555.16|24475.16|10
1737746400000|2025-01-24 19:20:00|24557.11|24477.11|24557.38|24477.38|24557.41|24477.41|24556.82|24476.82|10
1737746410000|2025-01-24 19:20:10|24557.44|24477.44|24560.32|24480.32|24560.32|24480.32|24557.44|24477.44|10
1737746420000|2025-01-24 19:20:20|24560.58|24480.58|24560.48|24480.48|24561.49|24481.49|24559.76|24479.76|10
1737746430000|2025-01-24 19:20:30|24560.41|24480.41|24559.83|24479.83|24560.41|24480.41|24559.83|24479.83|10
1737746440000|2025-01-24 19:20:40|24560.26|24480.26|24562.46|24482.46|24562.46|24482.46|24559.78|24479.78|10
1737746450000|2025-01-24 19:20:50|24562.95|24482.95|24561.22|24481.22|24563.74|24483.74|24561.22|24481.22|10
1737746460000|2025-01-24 19:21:00|24560.8|24480.8|24561.13|24481.13|24561.16|24481.16|24560.8|24480.8|9
1737746470000|2025-01-24 19:21:10|24561.15|24481.15|24564.65|24484.65|24564.65|24484.65|24561.15|24481.15|10
1737746480000|2025-01-24 19:21:20|24564.86|24484.86|24563.76|24483.76|24565.22|24485.22|24563.76|24483.76|10
1737746490000|2025-01-24 19:21:30|24563.73|24483.73|24566.32|24486.32|24566.32|24486.32|24563.73|24483.73|8
1737746500000|2025-01-24 19:21:40|24566.26|24486.26|24567.16|24487.16|24567.16|24487.16|24565.69|24485.69|9
1737746510000|2025-01-24 19:21:50|24567.24|24487.24|24567.56|24487.56|24568.7|24488.7|24567.24|24487.24|10
1737746520000|2025-01-24 19:22:00|24568.03|24488.03|24574.03|24494.03|24574.03|24494.03|24568.03|24488.03|10
1737746530000|2025-01-24 19:22:10|24575.99|24495.99|24577.21|24497.21|24577.91|24497.91|24575.99|24495.99|10
1737746540000|2025-01-24 19:22:20|24576.96|24496.96|24578.33|24498.33|24578.51|24498.51|24576.96|24496.96|10
1737746550000|2025-01-24 19:22:30|24580.03|24500.03|24582.69|24502.69|24582.69|24502.69|24578.18|24498.18|10
1737746560000|2025-01-24 19:22:40|24581.88|24501.88|24580.83|24500.83|24582.41|24502.41|24580.55|24500.55|10
1737746570000|2025-01-24 19:22:50|24581.39|24501.39|24582.12|24502.12|24582.79|24502.79|24581.39|24501.39|9
1737746580000|2025-01-24 19:23:00|24581.75|24501.75|24586.35|24506.35|24586.35|24506.35|24581.55|24501.55|10
1737746590000|2025-01-24 19:23:10|24591.12|24511.12|24592.39|24512.39|24592.39|24512.39|24591.12|24511.12|9
1737746600000|2025-01-24 19:23:20|24592.8|24512.8|24594.29|24514.29|24594.29|24514.29|24592.8|24512.8|10
1737746610000|2025-01-24 19:23:30|24594|24514|24595.91|24515.91|24596.94|24516.94|24594|24514|10
1737746620000|2025-01-24 19:23:40|24595.92|24515.92|24596.87|24516.87|24597.36|24517.36|24595.92|24515.92|9
1737746630000|2025-01-24 19:23:50|24596.81|24516.81|24596.95|24516.95|24598.96|24518.96|24596.81|24516.81|10
1737746640000|2025-01-24 19:24:00|24597.02|24517.02|24600.48|24520.48|24600.48|24520.48|24596.81|24516.81|9
1737746650000|2025-01-24 19:24:10|24600.4|24520.4|24601.58|24521.58|24601.84|24521.84|24598.46|24518.46|9
1737746660000|2025-01-24 19:24:20|24599.28|24519.28|24599.58|24519.58|24601.32|24521.32|24599.28|24519.28|10
1737746670000|2025-01-24 19:24:30|24598.77|24518.77|24600.56|24520.56|24600.56|24520.56|24598.75|24518.75|10
1737746680000|2025-01-24 19:24:40|24600.17|24520.17|24597.08|24517.08|24600.51|24520.51|24596.77|24516.77|10
1737746690000|2025-01-24 19:24:50|24596.99|24516.99|24598.46|24518.46|24598.48|24518.48|24596.49|24516.49|10
1737746700000|2025-01-24 19:25:00|24598.05|24518.05|24597.48|24517.48|24598.38|24518.38|24597.3|24517.3|8
1737746710000|2025-01-24 19:25:10|24597.51|24517.51|24597.62|24517.62|24597.89|24517.89|24597.51|24517.51|6
1737746720000|2025-01-24 19:25:20|24597.72|24517.72|24599.75|24519.75|24599.75|24519.75|24597.72|24517.72|10
1737746730000|2025-01-24 19:25:30|24600.03|24520.03|24599.93|24519.93|24600.03|24520.03|24599.39|24519.39|8
1737746740000|2025-01-24 19:25:40|24599.46|24519.46|24602.14|24522.14|24602.59|24522.59|24599.46|24519.46|9
1737746750000|2025-01-24 19:25:50|24602.67|24522.67|24605.25|24525.25|24606.11|24526.11|24602.67|24522.67|10
1737746760000|2025-01-24 19:26:00|24604.9|24524.9|24607.82|24527.82|24607.87|24527.87|24604.9|24524.9|10
1737746770000|2025-01-24 19:26:10|24607.75|24527.75|24608.21|24528.21|24608.21|24528.21|24607.08|24527.08|10
1737746780000|2025-01-24 19:26:20|24608.26|24528.26|24607.68|24527.68|24608.26|24528.26|24606.91|24526.91|10
1737746790000|2025-01-24 19:26:30|24607.58|24527.58|24606.63|24526.63|24608.1|24528.1|24606.63|24526.63|10
1737746800000|2025-01-24 19:26:40|24606.61|24526.61|24607.61|24527.61|24607.67|24527.67|24606.61|24526.61|9
1737746810000|2025-01-24 19:26:50|24607.99|24527.99|24608.92|24528.92|24609.04|24529.04|24607.96|24527.96|9
1737746820000|2025-01-24 19:27:00|24609.04|24529.04|24610.28|24530.28|24610.28|24530.28|24609.04|24529.04|10
1737746830000|2025-01-24 19:27:10|24610.31|24530.31|24611.38|24531.38|24611.43|24531.43|24610.19|24530.19|10
1737746840000|2025-01-24 19:27:20|24612.29|24532.29|24611.58|24531.58|24613.01|24533.01|24611.22|24531.22|10
1737746850000|2025-01-24 19:27:30|24611.62|24531.62|24611.04|24531.04|24611.62|24531.62|24609.79|24529.79|10
1737746860000|2025-01-24 19:27:40|24610.57|24530.57|24610.99|24530.99|24611.61|24531.61|24609.65|24529.65|10
1737746870000|2025-01-24 19:27:50|24610.89|24530.89|24613.27|24533.27|24613.27|24533.27|24610.66|24530.66|10
1737746880000|2025-01-24 19:28:00|24613.32|24533.32|24614.69|24534.69|24614.69|24534.69|24613.32|24533.32|10
1737746890000|2025-01-24 19:28:10|24614.72|24534.72|24615.33|24535.33|24615.69|24535.69|24614.56|24534.56|10
1737746900000|2025-01-24 19:28:20|24615.07|24535.07|24616.06|24536.06|24616.06|24536.06|24615.05|24535.05|10
1737746910000|2025-01-24 19:28:30|24615.66|24535.66|24621.37|24541.37|24621.37|24541.37|24615.48|24535.48|10
1737746920000|2025-01-24 19:28:40|24621.49|24541.49|24620.5|24540.5|24621.49|24541.49|24620.44|24540.44|10
1737746930000|2025-01-24 19:28:50|24620.78|24540.78|24619.31|24539.31|24620.78|24540.78|24619.23|24539.23|10
1737746940000|2025-01-24 19:29:00|24619.33|24539.33|24621.57|24541.57|24621.72|24541.72|24619.32|24539.32|10
1737746950000|2025-01-24 19:29:10|24621.48|24541.48|24621.57|24541.57|24621.88|24541.88|24621.18|24541.18|10
1737746960000|2025-01-24 19:29:20|24621.49|24541.49|24625.05|24545.05|24625.05|24545.05|24621.49|24541.49|10
1737746970000|2025-01-24 19:29:30|24625.2|24545.2|24624.43|24544.43|24625.29|24545.29|24622.06|24542.06|9
1737746980000|2025-01-24 19:29:40|24624.56|24544.56|24621.46|24541.46|24624.56|24544.56|24621.46|24541.46|8
1737746990000|2025-01-24 19:29:50|24622.17|24542.17|24621.41|24541.41|24622.17|24542.17|24621.22|24541.22|9
1737747000000|2025-01-24 19:30:00|24621.34|24541.34|24624.85|24544.85|24624.89|24544.89|24621.34|24541.34|10
1737747010000|2025-01-24 19:30:10|24624.82|24544.82|24625.09|24545.09|24625.69|24545.69|24624.69|24544.69|10
1737747020000|2025-01-24 19:30:20|24624.85|24544.85|24624.06|24544.06|24625.37|24545.37|24623.8|24543.8|10
1737747030000|2025-01-24 19:30:30|24624.82|24544.82|24622.4|24542.4|24624.82|24544.82|24622.37|24542.37|10
1737747040000|2025-01-24 19:30:40|24622.38|24542.38|24616.78|24536.78|24623.88|24543.88|24616.78|24536.78|10
1737747050000|2025-01-24 19:30:50|24616.68|24536.68|24616.99|24536.99|24616.99|24536.99|24615.18|24535.18|9
1737747060000|2025-01-24 19:31:00|24617.03|24537.03|24621.71|24541.71|24621.71|24541.71|24617.03|24537.03|10
1737747070000|2025-01-24 19:31:10|24621.38|24541.38|24624.99|24544.99|24624.99|24544.99|24621.38|24541.38|10
1737747080000|2025-01-24 19:31:20|24625.17|24545.17|24625.54|24545.54|24625.92|24545.92|24624.82|24544.82|10
1737747090000|2025-01-24 19:31:30|24625.51|24545.51|24622.79|24542.79|24625.51|24545.51|24622.4|24542.4|10
1737747100000|2025-01-24 19:31:40|24626.01|24546.01|24624.94|24544.94|24626.23|24546.23|24624.94|24544.94|10
1737747110000|2025-01-24 19:31:50|24623.86|24543.86|24620.35|24540.35|24623.86|24543.86|24620.22|24540.22|10
1737747120000|2025-01-24 19:32:00|24618.4|24538.4|24618.98|24538.98|24619.44|24539.44|24618.17|24538.17|9
1737747130000|2025-01-24 19:32:10|24618.92|24538.92|24621.13|24541.13|24621.55|24541.55|24618.28|24538.28|10
1737747140000|2025-01-24 19:32:20|24621.78|24541.78|24624.7|24544.7|24624.7|24544.7|24621.78|24541.78|10
1737747150000|2025-01-24 19:32:30|24624.58|24544.58|24626.83|24546.83|24626.83|24546.83|24623.62|24543.62|10
1737747160000|2025-01-24 19:32:40|24626.47|24546.47|24627.08|24547.08|24627.08|24547.08|24626.34|24546.34|9
1737747170000|2025-01-24 19:32:50|24627.1|24547.1|24626.47|24546.47|24627.49|24547.49|24626.47|24546.47|9
1737747180000|2025-01-24 19:33:00|24626.2|24546.2|24622.62|24542.62|24626.2|24546.2|24622.58|24542.58|9
1737747190000|2025-01-24 19:33:10|24622.12|24542.12|24620.93|24540.93|24622.65|24542.65|24620.93|24540.93|9
1737747200000|2025-01-24 19:33:20|24620.81|24540.81|24614.01|24534.01|24620.81|24540.81|24613.84|24533.84|10
1737747210000|2025-01-24 19:33:30|24613.69|24533.69|24613.85|24533.85|24614.12|24534.12|24613.31|24533.31|10
1737747220000|2025-01-24 19:33:40|24614|24534|24614.36|24534.36|24614.48|24534.48|24613.73|24533.73|8
1737747230000|2025-01-24 19:33:50|24613.45|24533.45|24613.39|24533.39|24613.45|24533.45|24612.83|24532.83|8
1737747240000|2025-01-24 19:34:00|24612.93|24532.93|24609.85|24529.85|24613.14|24533.14|24609.85|24529.85|10
1737747250000|2025-01-24 19:34:10|24609.65|24529.65|24607.28|24527.28|24609.65|24529.65|24606.54|24526.54|10
1737747260000|2025-01-24 19:34:20|24606.99|24526.99|24605.13|24525.13|24606.99|24526.99|24605.13|24525.13|10
1737747270000|2025-01-24 19:34:30|24605.45|24525.45|24602.69|24522.69|24605.45|24525.45|24602.69|24522.69|10
1737747280000|2025-01-24 19:34:40|24602.53|24522.53|24599.66|24519.66|24602.53|24522.53|24597.76|24517.76|10
1737747290000|2025-01-24 19:34:50|24598.63|24518.63|24597.63|24517.63|24599.18|24519.18|24597.57|24517.57|10
1737747300000|2025-01-24 19:35:00|24596.44|24516.44|24588.03|24508.03|24596.44|24516.44|24588.03|24508.03|10
1737747310000|2025-01-24 19:35:10|24588.12|24508.12|24584.31|24504.31|24588.12|24508.12|24584.07|24504.07|10
1737747320000|2025-01-24 19:35:20|24583.67|24503.67|24584.56|24504.56|24585.31|24505.31|24583.67|24503.67|9
1737747330000|2025-01-24 19:35:30|24583.8|24503.8|24583.57|24503.57|24584.58|24504.58|24583|24503|10
1737747340000|2025-01-24 19:35:40|24583.52|24503.52|24585.66|24505.66|24586.37|24506.37|24583.52|24503.52|10
1737747350000|2025-01-24 19:35:50|24585.67|24505.67|24588.6|24508.6|24588.6|24508.6|24585.53|24505.53|9
1737747360000|2025-01-24 19:36:00|24588.62|24508.62|24586.17|24506.17|24588.81|24508.81|24586.17|24506.17|10
1737747370000|2025-01-24 19:36:10|24580.29|24500.29|24579.36|24499.36|24580.29|24500.29|24578.72|24498.72|10
1737747380000|2025-01-24 19:36:20|24579.74|24499.74|24580.07|24500.07|24581.14|24501.14|24579.7|24499.7|10
1737747390000|2025-01-24 19:36:30|24580.05|24500.05|24578.08|24498.08|24580.05|24500.05|24577.17|24497.17|10
1737747400000|2025-01-24 19:36:40|24577.21|24497.21|24575.98|24495.98|24577.21|24497.21|24575.91|24495.91|10
1737747410000|2025-01-24 19:36:50|24576.32|24496.32|24573.63|24493.63|24576.66|24496.66|24573.63|24493.63|10
1737747420000|2025-01-24 19:37:00|24574.05|24494.05|24566.49|24486.49|24574.27|24494.27|24566.49|24486.49|10
1737747430000|2025-01-24 19:37:10|24566.37|24486.37|24567.61|24487.61|24567.61|24487.61|24566.29|24486.29|9
1737747440000|2025-01-24 19:37:20|24568.34|24488.34|24572.11|24492.11|24572.24|24492.24|24568.34|24488.34|9
1737747450000|2025-01-24 19:37:30|24572.52|24492.52|24572.52|24492.52|24572.66|24492.66|24572.38|24492.38|10
1737747460000|2025-01-24 19:37:40|24571.5|24491.5|24571.83|24491.83|24571.83|24491.83|24571.22|24491.22|10
1737747470000|2025-01-24 19:37:50|24571.84|24491.84|24571.91|24491.91|24572.78|24492.78|24571.57|24491.57|9
1737747480000|2025-01-24 19:38:00|24571.92|24491.92|24574.2|24494.2|24574.2|24494.2|24571.92|24491.92|9
1737747490000|2025-01-24 19:38:10|24576.15|24496.15|24575.94|24495.94|24576.29|24496.29|24575.49|24495.49|10
1737747500000|2025-01-24 19:38:20|24575.72|24495.72|24573.08|24493.08|24575.72|24495.72|24573.08|24493.08|10
1737747510000|2025-01-24 19:38:30|24573.45|24493.45|24571.91|24491.91|24573.62|24493.62|24571.91|24491.91|10
1737747520000|2025-01-24 19:38:40|24571.78|24491.78|24571.93|24491.93|24573.67|24493.67|24571.78|24491.78|10
1737747530000|2025-01-24 19:38:50|24572.53|24492.53|24575.79|24495.79|24576.19|24496.19|24572.04|24492.04|9
1737747540000|2025-01-24 19:39:00|24576|24496|24577.29|24497.29|24577.29|24497.29|24574.46|24494.46|9
1737747550000|2025-01-24 19:39:10|24577.45|24497.45|24578.73|24498.73|24578.73|24498.73|24577.45|24497.45|9
1737747560000|2025-01-24 19:39:20|24578.53|24498.53|24580.17|24500.17|24580.17|24500.17|24578.53|24498.53|10
1737747570000|2025-01-24 19:39:30|24580.72|24500.72|24580.03|24500.03|24580.73|24500.73|24579.39|24499.39|8
1737747580000|2025-01-24 19:39:40|24580.08|24500.08|24579.12|24499.12|24580.08|24500.08|24578.76|24498.76|10
1737747590000|2025-01-24 19:39:50|24579.72|24499.72|24582.49|24502.49|24582.49|24502.49|24579.67|24499.67|9
1737747600000|2025-01-24 19:40:00|24582.08|24502.08|24582.51|24502.51|24583.22|24503.22|24582.08|24502.08|10
1737747610000|2025-01-24 19:40:10|24583.12|24503.12|24583.87|24503.87|24583.87|24503.87|24582.71|24502.71|10
1737747620000|2025-01-24 19:40:20|24584.03|24504.03|24584.64|24504.64|24584.64|24504.64|24583.01|24503.01|10
1737747630000|2025-01-24 19:40:30|24584.87|24504.87|24585.3|24505.3|24585.31|24505.31|24584.43|24504.43|9
1737747640000|2025-01-24 19:40:40|24585.95|24505.95|24584.98|24504.98|24585.95|24505.95|24584.57|24504.57|10
1737747650000|2025-01-24 19:40:50|24584.76|24504.76|24583.98|24503.98|24585.19|24505.19|24583.98|24503.98|10
1737747660000|2025-01-24 19:41:00|24583.63|24503.63|24581.18|24501.18|24583.69|24503.69|24581.18|24501.18|10
1737747670000|2025-01-24 19:41:10|24580.3|24500.3|24578.02|24498.02|24580.3|24500.3|24578.02|24498.02|10
1737747680000|2025-01-24 19:41:20|24577.28|24497.28|24576.25|24496.25|24577.3|24497.3|24576.2|24496.2|10
1737747690000|2025-01-24 19:41:30|24575.98|24495.98|24576.37|24496.37|24576.45|24496.45|24575.98|24495.98|9
1737747700000|2025-01-24 19:41:40|24576.48|24496.48|24576.78|24496.78|24577.33|24497.33|24576.48|24496.48|10
1737747710000|2025-01-24 19:41:50|24576.92|24496.92|24574.31|24494.31|24577.14|24497.14|24574.31|24494.31|9
1737747720000|2025-01-24 19:42:00|24574.25|24494.25|24575.39|24495.39|24575.69|24495.69|24573.93|24493.93|10
1737747730000|2025-01-24 19:42:10|24574.89|24494.89|24574.95|24494.95|24575.23|24495.23|24574.18|24494.18|10
1737747740000|2025-01-24 19:42:20|24574.93|24494.93|24569.32|24489.32|24575.39|24495.39|24569.32|24489.32|10
1737747750000|2025-01-24 19:42:30|24568.8|24488.8|24568.05|24488.05|24568.8|24488.8|24567.79|24487.79|10
1737747760000|2025-01-24 19:42:40|24567.93|24487.93|24566.13|24486.13|24568.12|24488.12|24566.01|24486.01|10
1737747770000|2025-01-24 19:42:50|24566.05|24486.05|24563.74|24483.74|24566.05|24486.05|24563.74|24483.74|10
1737747780000|2025-01-24 19:43:00|24564.07|24484.07|24555.33|24475.33|24564.07|24484.07|24555.33|24475.33|10
1737747790000|2025-01-24 19:43:10|24555.13|24475.13|24543.99|24463.99|24555.13|24475.13|24543.99|24463.99|10
1737747800000|2025-01-24 19:43:20|24543.81|24463.81|24542.97|24462.97|24543.81|24463.81|24542.84|24462.84|10
1737747810000|2025-01-24 19:43:30|24542.31|24462.31|24542.68|24462.68|24542.72|24462.72|24541.47|24461.47|10
1737747820000|2025-01-24 19:43:40|24542.57|24462.57|24526.41|24446.41|24542.71|24462.71|24526.41|24446.41|10
1737747830000|2025-01-24 19:43:50|24527.13|24447.13|24525.32|24445.32|24527.13|24447.13|24524.96|24444.96|10
1737747840000|2025-01-24 19:44:00|24525.1|24445.1|24524.03|24444.03|24525.38|24445.38|24523.84|24443.84|10
1737747850000|2025-01-24 19:44:10|24523.77|24443.77|24519.11|24439.11|24523.77|24443.77|24519.11|24439.11|10
1737747860000|2025-01-24 19:44:20|24518.78|24438.78|24511.09|24431.09|24518.78|24438.78|24510.99|24430.99|10
1737747870000|2025-01-24 19:44:30|24511.16|24431.16|24508.67|24428.67|24511.16|24431.16|24508.59|24428.59|9
1737747880000|2025-01-24 19:44:40|24509.29|24429.29|24510.82|24430.82|24511.49|24431.49|24509.21|24429.21|10
1737747890000|2025-01-24 19:44:50|24510.9|24430.9|24511.7|24431.7|24511.9|24431.9|24510.9|24430.9|9
1737747900000|2025-01-24 19:45:00|24511.53|24431.53|24508.85|24428.85|24511.53|24431.53|24508.85|24428.85|10
1737747910000|2025-01-24 19:45:10|24508.74|24428.74|24503.62|24423.62|24508.75|24428.75|24503.62|24423.62|10
1737747920000|2025-01-24 19:45:20|24503.56|24423.56|24499.33|24419.33|24503.56|24423.56|24499.33|24419.33|10
1737747930000|2025-01-24 19:45:30|24499.31|24419.31|24483.68|24403.68|24499.31|24419.31|24483.68|24403.68|10
1737747940000|2025-01-24 19:45:40|24483.97|24403.97|24475.05|24395.05|24483.97|24403.97|24475.05|24395.05|10
1737747950000|2025-01-24 19:45:50|24475.04|24395.04|24473.63|24393.63|24475.04|24395.04|24472.66|24392.66|10
1737747960000|2025-01-24 19:46:00|24473.7|24393.7|24471.54|24391.54|24473.7|24393.7|24471.32|24391.32|10
1737747970000|2025-01-24 19:46:10|24471.79|24391.79|24472.72|24392.72|24472.99|24392.99|24471.79|24391.79|10
1737747980000|2025-01-24 19:46:20|24473.04|24393.04|24479.82|24399.82|24479.82|24399.82|24473.04|24393.04|9
1737747990000|2025-01-24 19:46:30|24479.88|24399.88|24485.16|24405.16|24485.16|24405.16|24479.88|24399.88|10
1737748000000|2025-01-24 19:46:40|24484.97|24404.97|24484.92|24404.92|24486.24|24406.24|24484.92|24404.92|9
1737748010000|2025-01-24 19:46:50|24485.82|24405.82|24486.35|24406.35|24486.98|24406.98|24485.82|24405.82|10
1737748020000|2025-01-24 19:47:00|24486.58|24406.58|24491.53|24411.53|24491.53|24411.53|24486.58|24406.58|10
1737748030000|2025-01-24 19:47:10|24489.63|24409.63|24490.7|24410.7|24490.7|24410.7|24489.24|24409.24|10
1737748040000|2025-01-24 19:47:20|24489.54|24409.54|24491.88|24411.88|24492.08|24412.08|24489.14|24409.14|10
1737748050000|2025-01-24 19:47:30|24491.94|24411.94|24486.44|24406.44|24491.94|24411.94|24486.44|24406.44|10
1737748060000|2025-01-24 19:47:40|24486.09|24406.09|24487.64|24407.64|24487.94|24407.94|24486.09|24406.09|10
1737748070000|2025-01-24 19:47:50|24487.42|24407.42|24486.32|24406.32|24487.42|24407.42|24486.32|24406.32|10
1737748080000|2025-01-24 19:48:00|24486.42|24406.42|24490.51|24410.51|24490.51|24410.51|24486.42|24406.42|10
1737748090000|2025-01-24 19:48:10|24490.68|24410.68|24488.33|24408.33|24490.68|24410.68|24488.14|24408.14|10
1737748100000|2025-01-24 19:48:20|24488.5|24408.5|24491.88|24411.88|24491.88|24411.88|24488.5|24408.5|10
1737748110000|2025-01-24 19:48:30|24491.92|24411.92|24493.87|24413.87|24493.87|24413.87|24491.61|24411.61|10
1737748120000|2025-01-24 19:48:40|24493.45|24413.45|24485.34|24405.34|24493.45|24413.45|24485.34|24405.34|10
1737748130000|2025-01-24 19:48:50|24483.18|24403.18|24475.1|24395.1|24483.25|24403.25|24474.99|24394.99|10
1737748140000|2025-01-24 19:49:00|24475.22|24395.22|24475.68|24395.68|24476.05|24396.05|24474.36|24394.36|10
1737748150000|2025-01-24 19:49:10|24475.86|24395.86|24474.9|24394.9|24477.6|24397.6|24474.9|24394.9|10
1737748160000|2025-01-24 19:49:20|24474.87|24394.87|24477.65|24397.65|24477.65|24397.65|24474.87|24394.87|9
1737748170000|2025-01-24 19:49:30|24477.38|24397.38|24476.88|24396.88|24477.76|24397.76|24476.53|24396.53|10
1737748180000|2025-01-24 19:49:40|24476.85|24396.85|24476.63|24396.63|24477.23|24397.23|24475.4|24395.4|10
1737748190000|2025-01-24 19:49:50|24476.65|24396.65|24477|24397|24478.24|24398.24|24476.52|24396.52|9
1737748200000|2025-01-24 19:50:00|24477.06|24397.06|24476.43|24396.43|24477.06|24397.06|24475.8|24395.8|10
1737748210000|2025-01-24 19:50:10|24476.44|24396.44|24478.45|24398.45|24478.46|24398.46|24476.44|24396.44|10
1737748220000|2025-01-24 19:50:20|24478.4|24398.4|24480.96|24400.96|24480.96|24400.96|24478.37|24398.37|10
1737748230000|2025-01-24 19:50:30|24480.61|24400.61|24479.62|24399.62|24480.61|24400.61|24477.48|24397.48|9
1737748240000|2025-01-24 19:50:40|24479.55|24399.55|24478.33|24398.33|24480.5|24400.5|24478.33|24398.33|10
1737748250000|2025-01-24 19:50:50|24478.05|24398.05|24476.09|24396.09|24478.45|24398.45|24476.09|24396.09|10
1737748260000|2025-01-24 19:51:00|24475.77|24395.77|24472.91|24392.91|24476.27|24396.27|24472.91|24392.91|10
1737748270000|2025-01-24 19:51:10|24473.03|24393.03|24474.36|24394.36|24474.36|24394.36|24471.34|24391.34|10
1737748280000|2025-01-24 19:51:20|24474.71|24394.71|24475.11|24395.11|24475.4|24395.4|24473.1|24393.1|10
1737748290000|2025-01-24 19:51:30|24475.47|24395.47|24476.79|24396.79|24476.79|24396.79|24475.1|24395.1|10
1737748300000|2025-01-24 19:51:40|24477.31|24397.31|24477.01|24397.01|24477.31|24397.31|24476.51|24396.51|10
1737748310000|2025-01-24 19:51:50|24477.61|24397.61|24478.25|24398.25|24478.25|24398.25|24477.27|24397.27|10
1737748320000|2025-01-24 19:52:00|24477.85|24397.85|24475.92|24395.92|24477.85|24397.85|24475.92|24395.92|8
1737748330000|2025-01-24 19:52:10|24475.91|24395.91|24474.82|24394.82|24476.47|24396.47|24474.82|24394.82|10
1737748340000|2025-01-24 19:52:20|24475.67|24395.67|24474.2|24394.2|24475.75|24395.75|24474.2|24394.2|10
1737748350000|2025-01-24 19:52:30|24475|24395|24475.01|24395.01|24475.29|24395.29|24473.55|24393.55|10
1737748360000|2025-01-24 19:52:40|24474.61|24394.61|24474.55|24394.55|24474.69|24394.69|24473.79|24393.79|10
1737748370000|2025-01-24 19:52:50|24473.68|24393.68|24474.69|24394.69|24474.78|24394.78|24473.23|24393.23|10
1737748380000|2025-01-24 19:53:00|24474.99|24394.99|24475.95|24395.95|24476.84|24396.84|24474.99|24394.99|8
1737748390000|2025-01-24 19:53:10|24476.01|24396.01|24476.64|24396.64|24476.96|24396.96|24475.89|24395.89|10
1737748400000|2025-01-24 19:53:20|24477.02|24397.02|24482.08|24402.08|24482.28|24402.28|24477.02|24397.02|10
1737748410000|2025-01-24 19:53:30|24482.78|24402.78|24482.5|24402.5|24482.84|24402.84|24482.19|24402.19|10
1737748420000|2025-01-24 19:53:40|24482.85|24402.85|24478.63|24398.63|24482.85|24402.85|24477.77|24397.77|10
1737748430000|2025-01-24 19:53:50|24478.74|24398.74|24476.96|24396.96|24478.83|24398.83|24476.33|24396.33|10
1737748440000|2025-01-24 19:54:00|24477.14|24397.14|24478.74|24398.74|24478.74|24398.74|24477.14|24397.14|10
1737748450000|2025-01-24 19:54:10|24478.77|24398.77|24476.96|24396.96|24478.77|24398.77|24476.96|24396.96|10
1737748460000|2025-01-24 19:54:20|24476.83|24396.83|24476.32|24396.32|24476.92|24396.92|24476.32|24396.32|9
1737748470000|2025-01-24 19:54:30|24475.44|24395.44|24475.19|24395.19|24475.91|24395.91|24475.19|24395.19|10
1737748480000|2025-01-24 19:54:40|24475.07|24395.07|24474.19|24394.19|24475.07|24395.07|24474.08|24394.08|10
1737748490000|2025-01-24 19:54:50|24474.13|24394.13|24475.77|24395.77|24475.79|24395.79|24474.08|24394.08|10
1737748500000|2025-01-24 19:55:00|24475.92|24395.92|24479.64|24399.64|24480.03|24400.03|24475.86|24395.86|9
1737748510000|2025-01-24 19:55:10|24478.4|24398.4|24480.07|24400.07|24480.64|24400.64|24478.29|24398.29|10
1737748520000|2025-01-24 19:55:20|24481.28|24401.28|24482.44|24402.44|24482.44|24402.44|24481.28|24401.28|8
1737748530000|2025-01-24 19:55:30|24483.01|24403.01|24482.16|24402.16|24483.19|24403.19|24482.16|24402.16|10
1737748540000|2025-01-24 19:55:40|24482.28|24402.28|24482.88|24402.88|24482.88|24402.88|24481.98|24401.98|8
1737748550000|2025-01-24 19:55:50|24483.02|24403.02|24483.65|24403.65|24483.91|24403.91|24483.02|24403.02|8
1737748560000|2025-01-24 19:56:00|24483.48|24403.48|24488.44|24408.44|24488.44|24408.44|24483.48|24403.48|10
1737748570000|2025-01-24 19:56:10|24488.35|24408.35|24488.41|24408.41|24488.44|24408.44|24487.62|24407.62|10
1737748580000|2025-01-24 19:56:20|24488.39|24408.39|24489.33|24409.33|24489.53|24409.53|24488.21|24408.21|10
1737748590000|2025-01-24 19:56:30|24489.36|24409.36|24488.81|24408.81|24489.36|24409.36|24488.81|24408.81|8
1737748600000|2025-01-24 19:56:40|24488.8|24408.8|24493.72|24413.72|24493.72|24413.72|24488.8|24408.8|10
1737748610000|2025-01-24 19:56:50|24494.41|24414.41|24497.08|24417.08|24497.08|24417.08|24494.04|24414.04|10
1737748620000|2025-01-24 19:57:00|24496.57|24416.57|24497.44|24417.44|24497.82|24417.82|24496.57|24416.57|10
1737748630000|2025-01-24 19:57:10|24497.55|24417.55|24499.06|24419.06|24499.42|24419.42|24497.55|24417.55|10
1737748640000|2025-01-24 19:57:20|24498.9|24418.9|24498.76|24418.76|24499.02|24419.02|24498.52|24418.52|10
1737748650000|2025-01-24 19:57:30|24498.8|24418.8|24498.93|24418.93|24499|24419|24498.54|24418.54|10
1737748660000|2025-01-24 19:57:40|24498.91|24418.91|24498.41|24418.41|24498.91|24418.91|24498.1|24418.1|9
1737748670000|2025-01-24 19:57:50|24497.96|24417.96|24497.2|24417.2|24498|24418|24497.2|24417.2|9
1737748680000|2025-01-24 19:58:00|24497.18|24417.18|24497.27|24417.27|24498.49|24418.49|24497.17|24417.17|9
1737748690000|2025-01-24 19:58:10|24497.61|24417.61|24490.92|24410.92|24497.61|24417.61|24490.92|24410.92|10
1737748700000|2025-01-24 19:58:20|24490.64|24410.64|24487.49|24407.49|24490.64|24410.64|24486.91|24406.91|10
1737748710000|2025-01-24 19:58:30|24487.26|24407.26|24488.43|24408.43|24488.58|24408.58|24487.26|24407.26|10
1737748720000|2025-01-24 19:58:40|24488.7|24408.7|24488.97|24408.97|24489.27|24409.27|24488.42|24408.42|9
1737748730000|2025-01-24 19:58:50|24488.95|24408.95|24488.98|24408.98|24489.01|24409.01|24488.59|24408.59|10
1737748740000|2025-01-24 19:59:00|24489.03|24409.03|24490.04|24410.04|24490.09|24410.09|24489.03|24409.03|10
1737748750000|2025-01-24 19:59:10|24489.99|24409.99|24489.5|24409.5|24489.99|24409.99|24489.46|24409.46|10
1737748760000|2025-01-24 19:59:20|24488.7|24408.7|24489.22|24409.22|24489.22|24409.22|24488.68|24408.68|10
1737748770000|2025-01-24 19:59:30|24489.41|24409.41|24488.11|24408.11|24489.78|24409.78|24488.09|24408.09|10
1737748780000|2025-01-24 19:59:40|24487.17|24407.17|24486.97|24406.97|24487.77|24407.77|24486.97|24406.97|10
1737748790000|2025-01-24 19:59:50|24486.96|24406.96|24488.63|24408.63|24488.63|24408.63|24486.94|24406.94|10
1737748800000|2025-01-24 20:00:00|24488.86|24408.86|24486.73|24406.73|24489.14|24409.14|24486.73|24406.73|10
1737748810000|2025-01-24 20:00:10|24487.17|24407.17|24487.56|24407.56|24488.95|24408.95|24487.06|24407.06|10
1737748820000|2025-01-24 20:00:20|24487.65|24407.65|24484.25|24404.25|24487.96|24407.96|24484.25|24404.25|10
1737748830000|2025-01-24 20:00:30|24483.05|24403.05|24483.69|24403.69|24483.84|24403.84|24482.67|24402.67|10
1737748840000|2025-01-24 20:00:40|24482.29|24402.29|24482.53|24402.53|24482.74|24402.74|24481.79|24401.79|10
1737748850000|2025-01-24 20:00:50|24482.21|24402.21|24483.18|24403.18|24483.32|24403.32|24481.79|24401.79|9
1737748860000|2025-01-24 20:01:00|24483.27|24403.27|24485.07|24405.07|24485.57|24405.57|24482.43|24402.43|10
1737748870000|2025-01-24 20:01:10|24485.39|24405.39|24478.75|24398.75|24485.39|24405.39|24478.7|24398.7|10
1737748880000|2025-01-24 20:01:20|24479.05|24399.05|24475.45|24395.45|24479.05|24399.05|24475.45|24395.45|10
1737748890000|2025-01-24 20:01:30|24475.51|24395.51|24474.27|24394.27|24475.51|24395.51|24474.25|24394.25|10
1737748900000|2025-01-24 20:01:40|24473.74|24393.74|24473.45|24393.45|24473.74|24393.74|24472.79|24392.79|10
1737748910000|2025-01-24 20:01:50|24473.4|24393.4|24472.81|24392.81|24473.4|24393.4|24472.81|24392.81|10
1737748920000|2025-01-24 20:02:00|24472.85|24392.85|24472.59|24392.59|24474.26|24394.26|24472.56|24392.56|10
1737748930000|2025-01-24 20:02:10|24472.56|24392.56|24477|24397|24477|24397|24472.48|24392.48|10
1737748940000|2025-01-24 20:02:20|24477.02|24397.02|24479.46|24399.46|24481.57|24401.57|24477.02|24397.02|10
1737748950000|2025-01-24 20:02:30|24480.14|24400.14|24479.3|24399.3|24480.14|24400.14|24477.95|24397.95|10
1737748960000|2025-01-24 20:02:40|24480.07|24400.07|24480.15|24400.15|24480.15|24400.15|24478.25|24398.25|10
1737748970000|2025-01-24 20:02:50|24481.09|24401.09|24493.27|24413.27|24493.27|24413.27|24481.09|24401.09|10
1737748980000|2025-01-24 20:03:00|24493.72|24413.72|24497.04|24417.04|24497.04|24417.04|24493.72|24413.72|10
1737748990000|2025-01-24 20:03:10|24498.17|24418.17|24501.02|24421.02|24501.07|24421.07|24497.82|24417.82|10
1737749000000|2025-01-24 20:03:20|24501.18|24421.18|24501.03|24421.03|24502.38|24422.38|24500.4|24420.4|10
1737749010000|2025-01-24 20:03:30|24500.86|24420.86|24501.66|24421.66|24501.87|24421.87|24500.86|24420.86|9
1737749020000|2025-01-24 20:03:40|24501.29|24421.29|24502.32|24422.32|24503.09|24423.09|24501.29|24421.29|9
1737749030000|2025-01-24 20:03:50|24502.72|24422.72|24505.29|24425.29|24505.3|24425.3|24502.72|24422.72|8
1737749040000|2025-01-24 20:04:00|24505.28|24425.28|24507.62|24427.62|24507.62|24427.62|24505.25|24425.25|10
1737749050000|2025-01-24 20:04:10|24507.57|24427.57|24507.29|24427.29|24508.15|24428.15|24507.29|24427.29|10
1737749060000|2025-01-24 20:04:20|24506.87|24426.87|24505.09|24425.09|24506.9|24426.9|24505.09|24425.09|10
1737749070000|2025-01-24 20:04:30|24505.16|24425.16|24506.4|24426.4|24506.68|24426.68|24505.16|24425.16|8
1737749080000|2025-01-24 20:04:40|24505.85|24425.85|24506.29|24426.29|24506.7|24426.7|24505.48|24425.48|10
1737749090000|2025-01-24 20:04:50|24506.4|24426.4|24506.83|24426.83|24506.87|24426.87|24506.31|24426.31|10
1737749100000|2025-01-24 20:05:00|24506.89|24426.89|24507.09|24427.09|24507.09|24427.09|24505.35|24425.35|10
1737749110000|2025-01-24 20:05:10|24507.19|24427.19|24507.08|24427.08|24507.2|24427.2|24506.38|24426.38|10
1737749120000|2025-01-24 20:05:20|24507.35|24427.35|24509.58|24429.58|24509.68|24429.68|24507.35|24427.35|9
1737749130000|2025-01-24 20:05:30|24509.15|24429.15|24506.39|24426.39|24509.23|24429.23|24506.39|24426.39|10
1737749140000|2025-01-24 20:05:40|24505.94|24425.94|24505.13|24425.13|24506.67|24426.67|24505.13|24425.13|10
1737749150000|2025-01-24 20:05:50|24505.19|24425.19|24506.24|24426.24|24506.35|24426.35|24504.76|24424.76|10
1737749160000|2025-01-24 20:06:00|24505.79|24425.79|24508.98|24428.98|24510.8|24430.8|24505.79|24425.79|10
1737749170000|2025-01-24 20:06:10|24508.63|24428.63|24503.18|24423.18|24508.63|24428.63|24503.02|24423.02|10
1737749180000|2025-01-24 20:06:20|24502.22|24422.22|24499.74|24419.74|24503.08|24423.08|24499.69|24419.69|10
1737749190000|2025-01-24 20:06:30|24499.71|24419.71|24499.19|24419.19|24499.71|24419.71|24499.04|24419.04|9
1737749200000|2025-01-24 20:06:40|24499.09|24419.09|24494.32|24414.32|24499.09|24419.09|24494.15|24414.15|10
1737749210000|2025-01-24 20:06:50|24494.11|24414.11|24494.57|24414.57|24495.16|24415.16|24494.03|24414.03|10
1737749220000|2025-01-24 20:07:00|24494.93|24414.93|24496.09|24416.09|24496.19|24416.19|24494.93|24414.93|9
1737749230000|2025-01-24 20:07:10|24497.45|24417.45|24498.12|24418.12|24498.24|24418.24|24497.39|24417.39|10
1737749240000|2025-01-24 20:07:20|24498.13|24418.13|24499.38|24419.38|24499.49|24419.49|24498.13|24418.13|10
1737749250000|2025-01-24 20:07:30|24497.1|24417.1|24495.14|24415.14|24497.1|24417.1|24493.89|24413.89|10
1737749260000|2025-01-24 20:07:40|24495.08|24415.08|24495.33|24415.33|24495.33|24415.33|24494.55|24414.55|8
1737749270000|2025-01-24 20:07:50|24495.34|24415.34|24494.33|24414.33|24495.36|24415.36|24494.33|24414.33|10
1737749280000|2025-01-24 20:08:00|24494.19|24414.19|24493.35|24413.35|24494.37|24414.37|24493.35|24413.35|9
1737749290000|2025-01-24 20:08:10|24493.04|24413.04|24492.89|24412.89|24493.04|24413.04|24492.49|24412.49|9
1737749300000|2025-01-24 20:08:20|24492.49|24412.49|24492.2|24412.2|24492.9|24412.9|24492.16|24412.16|10
1737749310000|2025-01-24 20:08:30|24491.07|24411.07|24488.52|24408.52|24491.07|24411.07|24488.52|24408.52|9
1737749320000|2025-01-24 20:08:40|24488.29|24408.29|24488.15|24408.15|24488.29|24408.29|24487.86|24407.86|10
1737749330000|2025-01-24 20:08:50|24488.24|24408.24|24482.32|24402.32|24488.24|24408.24|24482.08|24402.08|9
1737749340000|2025-01-24 20:09:00|24482.28|24402.28|24483.98|24403.98|24486.91|24406.91|24482.28|24402.28|10
1737749350000|2025-01-24 20:09:10|24483.85|24403.85|24487.25|24407.25|24487.53|24407.53|24483.79|24403.79|10
1737749360000|2025-01-24 20:09:20|24487.41|24407.41|24488.57|24408.57|24488.57|24408.57|24487.41|24407.41|8
1737749370000|2025-01-24 20:09:30|24487.86|24407.86|24489.02|24409.02|24489.02|24409.02|24487.86|24407.86|10
1737749380000|2025-01-24 20:09:40|24489.03|24409.03|24487.43|24407.43|24489.16|24409.16|24487.43|24407.43|10
1737749390000|2025-01-24 20:09:50|24487.41|24407.41|24489.37|24409.37|24489.37|24409.37|24487.35|24407.35|10
1737749400000|2025-01-24 20:10:00|24489.57|24409.57|24493.04|24413.04|24493.04|24413.04|24489.57|24409.57|10
1737749410000|2025-01-24 20:10:10|24493.05|24413.05|24491.39|24411.39|24493.05|24413.05|24490.43|24410.43|10
1737749420000|2025-01-24 20:10:20|24490.69|24410.69|24488.79|24408.79|24490.69|24410.69|24488.79|24408.79|10
1737749430000|2025-01-24 20:10:30|24488.93|24408.93|24488.18|24408.18|24489.07|24409.07|24487.31|24407.31|9
1737749440000|2025-01-24 20:10:40|24486.81|24406.81|24484.46|24404.46|24486.9|24406.9|24484.46|24404.46|10
1737749450000|2025-01-24 20:10:50|24484.47|24404.47|24486.84|24406.84|24486.84|24406.84|24484.43|24404.43|9
1737749460000|2025-01-24 20:11:00|24485.94|24405.94|24487.36|24407.36|24487.62|24407.62|24485.94|24405.94|10
1737749470000|2025-01-24 20:11:10|24489.11|24409.11|24488.91|24408.91|24489.11|24409.11|24488.51|24408.51|10
1737749480000|2025-01-24 20:11:20|24489.04|24409.04|24495.39|24415.39|24495.39|24415.39|24488.82|24408.82|10
1737749490000|2025-01-24 20:11:30|24495.74|24415.74|24499.53|24419.53|24499.53|24419.53|24495.38|24415.38|10
1737749500000|2025-01-24 20:11:40|24500.14|24420.14|24500.95|24420.95|24500.95|24420.95|24498.47|24418.47|9
1737749510000|2025-01-24 20:11:50|24501.06|24421.06|24500.78|24420.78|24501.06|24421.06|24500.35|24420.35|8
1737749520000|2025-01-24 20:12:00|24501.7|24421.7|24503.84|24423.84|24503.84|24423.84|24501.7|24421.7|10
1737749530000|2025-01-24 20:12:10|24503.48|24423.48|24500.87|24420.87|24503.48|24423.48|24500.87|24420.87|10
1737749540000|2025-01-24 20:12:20|24500.52|24420.52|24498.21|24418.21|24500.66|24420.66|24498.21|24418.21|10
1737749550000|2025-01-24 20:12:30|24497.69|24417.69|24498.65|24418.65|24498.65|24418.65|24497.24|24417.24|10
1737749560000|2025-01-24 20:12:40|24497.86|24417.86|24498.89|24418.89|24499.75|24419.75|24496.66|24416.66|10
1737749570000|2025-01-24 20:12:50|24498.62|24418.62|24498.94|24418.94|24499.08|24419.08|24498.47|24418.47|10
1737749580000|2025-01-24 20:13:00|24498.88|24418.88|24500.51|24420.51|24500.51|24420.51|24498.88|24418.88|10
1737749590000|2025-01-24 20:13:10|24500.99|24420.99|24502.72|24422.72|24502.72|24422.72|24500.99|24420.99|10
1737749600000|2025-01-24 20:13:20|24502.7|24422.7|24504.41|24424.41|24504.41|24424.41|24501.82|24421.82|9
1737749610000|2025-01-24 20:13:30|24504.87|24424.87|24505.4|24425.4|24505.4|24425.4|24504.77|24424.77|10
1737749620000|2025-01-24 20:13:40|24505.58|24425.58|24502.23|24422.23|24505.58|24425.58|24502.23|24422.23|9
1737749630000|2025-01-24 20:13:50|24502.2|24422.2|24491.85|24411.85|24502.2|24422.2|24491.84|24411.84|10
1737749640000|2025-01-24 20:14:00|24491.8|24411.8|24486.91|24406.91|24491.8|24411.8|24486.91|24406.91|10
1737749650000|2025-01-24 20:14:10|24487.39|24407.39|24485.65|24405.65|24487.39|24407.39|24485.59|24405.59|10
1737749660000|2025-01-24 20:14:20|24485.62|24405.62|24484.77|24404.77|24485.62|24405.62|24484.75|24404.75|10
1737749670000|2025-01-24 20:14:30|24485.09|24405.09|24485.32|24405.32|24485.8|24405.8|24484.37|24404.37|10
1737749680000|2025-01-24 20:14:40|24486.34|24406.34|24488.75|24408.75|24488.75|24408.75|24486.21|24406.21|10
1737749690000|2025-01-24 20:14:50|24488.94|24408.94|24489.56|24409.56|24489.97|24409.97|24488.79|24408.79|10
1737749700000|2025-01-24 20:15:00|24489.11|24409.11|24486|24406|24489.11|24409.11|24485.67|24405.67|10
1737749710000|2025-01-24 20:15:10|24486.03|24406.03|24485.15|24405.15|24486.08|24406.08|24485.07|24405.07|8
1737749720000|2025-01-24 20:15:20|24484.28|24404.28|24482.94|24402.94|24484.28|24404.28|24482.93|24402.93|9
1737749730000|2025-01-24 20:15:30|24482.75|24402.75|24479.5|24399.5|24482.75|24402.75|24479.5|24399.5|9
1737749740000|2025-01-24 20:15:40|24479.54|24399.54|24479.86|24399.86|24479.91|24399.91|24479.54|24399.54|10
1737749750000|2025-01-24 20:15:50|24479.85|24399.85|24477.36|24397.36|24479.85|24399.85|24477.36|24397.36|8
1737749760000|2025-01-24 20:16:00|24477.04|24397.04|24456.9|24376.9|24477.04|24397.04|24456.9|24376.9|10
1737749770000|2025-01-24 20:16:10|24455.26|24375.26|24449.33|24369.33|24455.82|24375.82|24449.33|24369.33|10
1737749780000|2025-01-24 20:16:20|24449.83|24369.83|24442.39|24362.39|24449.83|24369.83|24442.39|24362.39|10
1737749790000|2025-01-24 20:16:30|24442.38|24362.38|24441.08|24361.08|24442.53|24362.53|24441.08|24361.08|9
1737749800000|2025-01-24 20:16:40|24440.9|24360.9|24438.2|24358.2|24440.9|24360.9|24438.2|24358.2|10
1737749810000|2025-01-24 20:16:50|24439.1|24359.1|24438.18|24358.18|24439.1|24359.1|24438.18|24358.18|9
1737749820000|2025-01-24 20:17:00|24438.01|24358.01|24440.43|24360.43|24440.43|24360.43|24438.01|24358.01|10
1737749830000|2025-01-24 20:17:10|24441.69|24361.69|24444.53|24364.53|24444.61|24364.61|24441.69|24361.69|9
1737749840000|2025-01-24 20:17:20|24444.49|24364.49|24444.4|24364.4|24444.49|24364.49|24443.11|24363.11|9
1737749850000|2025-01-24 20:17:30|24445.12|24365.12|24442.87|24362.87|24445.37|24365.37|24442.87|24362.87|10
1737749860000|2025-01-24 20:17:40|24444.08|24364.08|24447.36|24367.36|24447.36|24367.36|24443.89|24363.89|10
1737749870000|2025-01-24 20:17:50|24447.42|24367.42|24445.82|24365.82|24447.77|24367.77|24445.82|24365.82|10
1737749880000|2025-01-24 20:18:00|24445.43|24365.43|24444.33|24364.33|24445.94|24365.94|24444.33|24364.33|10
1737749890000|2025-01-24 20:18:10|24445.04|24365.04|24444.97|24364.97|24445.04|24365.04|24444.65|24364.65|10
1737749900000|2025-01-24 20:18:20|24445.37|24365.37|24445.89|24365.89|24445.89|24365.89|24445.06|24365.06|10
1737749910000|2025-01-24 20:18:30|24445.94|24365.94|24443.92|24363.92|24445.94|24365.94|24443.92|24363.92|9
1737749920000|2025-01-24 20:18:40|24443.69|24363.69|24440.99|24360.99|24443.69|24363.69|24440.81|24360.81|10
1737749930000|2025-01-24 20:18:50|24441.05|24361.05|24441.14|24361.14|24441.6|24361.6|24440.56|24360.56|10
1737749940000|2025-01-24 20:19:00|24441.3|24361.3|24442.13|24362.13|24442.72|24362.72|24441.21|24361.21|9
1737749950000|2025-01-24 20:19:10|24443.25|24363.25|24437.05|24357.05|24443.62|24363.62|24437.05|24357.05|10
1737749960000|2025-01-24 20:19:20|24437.02|24357.02|24439.31|24359.31|24439.31|24359.31|24436.99|24356.99|9
1737749970000|2025-01-24 20:19:30|24439.76|24359.76|24438.87|24358.87|24439.76|24359.76|24438.87|24358.87|10
1737749980000|2025-01-24 20:19:40|24437.21|24357.21|24437.62|24357.62|24437.86|24357.86|24437.1|24357.1|10
1737749990000|2025-01-24 20:19:50|24437.18|24357.18|24434.99|24354.99|24437.18|24357.18|24434.99|24354.99|10
1737750000000|2025-01-24 20:20:00|24434.98|24354.98|24437.71|24357.71|24437.71|24357.71|24434.98|24354.98|10
1737750010000|2025-01-24 20:20:10|24438.73|24358.73|24434.61|24354.61|24438.73|24358.73|24434.61|24354.61|10
1737750020000|2025-01-24 20:20:20|24434.55|24354.55|24435.5|24355.5|24437.51|24357.51|24433.47|24353.47|10
1737750030000|2025-01-24 20:20:30|24435.42|24355.42|24436.72|24356.72|24437.08|24357.08|24435.36|24355.36|9
1737750040000|2025-01-24 20:20:40|24436.86|24356.86|24436.11|24356.11|24437.8|24357.8|24436.11|24356.11|10
1737750050000|2025-01-24 20:20:50|24436.07|24356.07|24430.74|24350.74|24436.07|24356.07|24430.05|24350.05|10
1737750060000|2025-01-24 20:21:00|24429.07|24349.07|24418.04|24338.04|24429.07|24349.07|24418.04|24338.04|10
1737750070000|2025-01-24 20:21:10|24418|24338|24409.45|24329.45|24418|24338|24408.67|24328.67|10
1737750080000|2025-01-24 20:21:20|24409.18|24329.18|24410.69|24330.69|24410.84|24330.84|24408.47|24328.47|10
1737750090000|2025-01-24 20:21:30|24410.84|24330.84|24408.93|24328.93|24412.88|24332.88|24408.92|24328.92|10
1737750100000|2025-01-24 20:21:40|24409.47|24329.47|24407.44|24327.44|24410.05|24330.05|24407.29|24327.29|10
1737750110000|2025-01-24 20:21:50|24407.17|24327.17|24404.45|24324.45|24408.24|24328.24|24404.45|24324.45|9
1737750120000|2025-01-24 20:22:00|24401.16|24321.16|24383.82|24303.82|24401.16|24321.16|24379.6|24299.6|10
1737750130000|2025-01-24 20:22:10|24383.6|24303.6|24383.5|24303.5|24383.6|24303.6|24382.54|24302.54|10
1737750140000|2025-01-24 20:22:20|24383.39|24303.39|24367.81|24287.81|24383.39|24303.39|24367.81|24287.81|10
1737750150000|2025-01-24 20:22:30|24367.85|24287.85|24372.88|24292.88|24373.04|24293.04|24367.22|24287.22|10
1737750160000|2025-01-24 20:22:40|24374.17|24294.17|24374.08|24294.08|24374.8|24294.8|24373.46|24293.46|10
1737750170000|2025-01-24 20:22:50|24374.24|24294.24|24377.13|24297.13|24380.43|24300.43|24374.24|24294.24|10
1737750180000|2025-01-24 20:23:00|24376.6|24296.6|24377.15|24297.15|24377.48|24297.48|24376.2|24296.2|10
1737750190000|2025-01-24 20:23:10|24377.31|24297.31|24376.62|24296.62|24377.31|24297.31|24375.11|24295.11|10
1737750200000|2025-01-24 20:23:20|24376.36|24296.36|24375.82|24295.82|24376.36|24296.36|24375.17|24295.17|10
1737750210000|2025-01-24 20:23:30|24376.05|24296.05|24378.28|24298.28|24378.28|24298.28|24375.18|24295.18|10
1737750220000|2025-01-24 20:23:40|24378.92|24298.92|24378.92|24298.92|24381.13|24301.13|24378.75|24298.75|10
1737750230000|2025-01-24 20:23:50|24378.84|24298.84|24381.73|24301.73|24381.83|24301.83|24378.84|24298.84|10
1737750240000|2025-01-24 20:24:00|24381.66|24301.66|24388.11|24308.11|24388.11|24308.11|24381.66|24301.66|10
1737750250000|2025-01-24 20:24:10|24389.19|24309.19|24385.5|24305.5|24389.78|24309.78|24385.5|24305.5|10
1737750260000|2025-01-24 20:24:20|24384.45|24304.45|24385.22|24305.22|24387.66|24307.66|24384.45|24304.45|10
1737750270000|2025-01-24 20:24:30|24384.85|24304.85|24383.61|24303.61|24387.53|24307.53|24383.61|24303.61|10
1737750280000|2025-01-24 20:24:40|24384.08|24304.08|24379.29|24299.29|24384.08|24304.08|24379.29|24299.29|10
1737750290000|2025-01-24 20:24:50|24379.23|24299.23|24370.56|24290.56|24379.5|24299.5|24370.56|24290.56|10
1737750300000|2025-01-24 20:25:00|24370.17|24290.17|24371.41|24291.41|24372.11|24292.11|24370.17|24290.17|10
1737750310000|2025-01-24 20:25:10|24371.53|24291.53|24369.04|24289.04|24371.53|24291.53|24368.75|24288.75|10
1737750320000|2025-01-24 20:25:20|24368.35|24288.35|24356.99|24276.99|24368.35|24288.35|24356.99|24276.99|10
1737750330000|2025-01-24 20:25:30|24355.17|24275.17|24347.2|24267.2|24355.17|24275.17|24346.36|24266.36|10
1737750340000|2025-01-24 20:25:40|24346.8|24266.8|24339.06|24259.06|24347.13|24267.13|24339.06|24259.06|10
1737750350000|2025-01-24 20:25:50|24346.47|24266.47|24338.34|24258.34|24346.47|24266.47|24338.34|24258.34|10
1737750360000|2025-01-24 20:26:00|24338.07|24258.07|24338.72|24258.72|24339.8|24259.8|24337.53|24257.53|10
1737750370000|2025-01-24 20:26:10|24338.56|24258.56|24334.12|24254.12|24338.8|24258.8|24334.05|24254.05|10
1737750380000|2025-01-24 20:26:20|24334.24|24254.24|24333.09|24253.09|24334.24|24254.24|24332.96|24252.96|10
1737750390000|2025-01-24 20:26:30|24328.66|24248.66|24316.71|24236.71|24328.66|24248.66|24316.56|24236.56|10
1737750400000|2025-01-24 20:26:40|24315.97|24235.97|24320.87|24240.87|24320.87|24240.87|24315.97|24235.97|10
1737750410000|2025-01-24 20:26:50|24321.4|24241.4|24320.88|24240.88|24322.27|24242.27|24320.48|24240.48|10
1737750420000|2025-01-24 20:27:00|24319.99|24239.99|24319.07|24239.07|24319.99|24239.99|24317.13|24237.13|10
1737750430000|2025-01-24 20:27:10|24319.08|24239.08|24314.88|24234.88|24319.08|24239.08|24314.88|24234.88|10
1737750440000|2025-01-24 20:27:20|24314.86|24234.86|24313.57|24233.57|24314.86|24234.86|24311.98|24231.98|10
1737750450000|2025-01-24 20:27:30|24313.33|24233.33|24312.55|24232.55|24313.54|24233.54|24312.46|24232.46|10
1737750460000|2025-01-24 20:27:40|24312.89|24232.89|24311.18|24231.18|24313.53|24233.53|24311.18|24231.18|10
1737750470000|2025-01-24 20:27:50|24308.38|24228.38|24307.04|24227.04|24308.38|24228.38|24305.79|24225.79|10
1737750480000|2025-01-24 20:28:00|24307|24227|24304.15|24224.15|24308.18|24228.18|24303.75|24223.75|10
1737750490000|2025-01-24 20:28:10|24304.19|24224.19|24304.71|24224.71|24304.71|24224.71|24303.02|24223.02|10
1737750500000|2025-01-24 20:28:20|24305.31|24225.31|24306.03|24226.03|24306.03|24226.03|24304|24224|10
1737750510000|2025-01-24 20:28:30|24305.02|24225.02|24307.83|24227.83|24307.83|24227.83|24304.25|24224.25|10
1737750520000|2025-01-24 20:28:40|24309.21|24229.21|24322.75|24242.75|24322.75|24242.75|24309.21|24229.21|10
1737750530000|2025-01-24 20:28:50|24323.77|24243.77|24323.47|24243.47|24324.21|24244.21|24323.1|24243.1|10
1737750540000|2025-01-24 20:29:00|24323.32|24243.32|24323.02|24243.02|24323.73|24243.73|24322.09|24242.09|10
1737750550000|2025-01-24 20:29:10|24323.05|24243.05|24320.93|24240.93|24323.05|24243.05|24320.74|24240.74|10
1737750560000|2025-01-24 20:29:20|24320.43|24240.43|24323.1|24243.1|24323.33|24243.33|24320.35|24240.35|10
1737750570000|2025-01-24 20:29:30|24322.71|24242.71|24319.9|24239.9|24322.88|24242.88|24319.76|24239.76|10
1737750580000|2025-01-24 20:29:40|24319.62|24239.62|24318.54|24238.54|24319.62|24239.62|24317.89|24237.89|9
1737750590000|2025-01-24 20:29:50|24317.61|24237.61|24318|24238|24318.59|24238.59|24317.61|24237.61|9
1737750600000|2025-01-24 20:30:00|24317.87|24237.87|24325.24|24245.24|24326.13|24246.13|24317.87|24237.87|9
1737750610000|2025-01-24 20:30:10|24323.3|24243.3|24324.04|24244.04|24325.23|24245.23|24323.3|24243.3|10
1737750620000|2025-01-24 20:30:20|24323.88|24243.88|24324.08|24244.08|24325.08|24245.08|24323.69|24243.69|10
1737750630000|2025-01-24 20:30:30|24325|24245|24324.04|24244.04|24325.31|24245.31|24324.04|24244.04|10
1737750640000|2025-01-24 20:30:40|24323.37|24243.37|24321.67|24241.67|24323.37|24243.37|24321.67|24241.67|10
1737750650000|2025-01-24 20:30:50|24321.48|24241.48|24316.34|24236.34|24321.48|24241.48|24316.34|24236.34|10
1737750660000|2025-01-24 20:31:00|24316.63|24236.63|24313.28|24233.28|24317.22|24237.22|24313.28|24233.28|9
1737750670000|2025-01-24 20:31:10|24313.47|24233.47|24308.39|24228.39|24313.47|24233.47|24307.94|24227.94|10
1737750680000|2025-01-24 20:31:20|24308.53|24228.53|24305.83|24225.83|24308.93|24228.93|24305.69|24225.69|10
1737750690000|2025-01-24 20:31:30|24303.75|24223.75|24303.71|24223.71|24304.33|24224.33|24303.31|24223.31|10
1737750700000|2025-01-24 20:31:40|24304.18|24224.18|24302.18|24222.18|24304.56|24224.56|24302.1|24222.1|10
1737750710000|2025-01-24 20:31:50|24301.92|24221.92|24294.73|24214.73|24301.92|24221.92|24294.73|24214.73|10
1737750720000|2025-01-24 20:32:00|24294.48|24214.48|24292.98|24212.98|24294.59|24214.59|24291.45|24211.45|10
1737750730000|2025-01-24 20:32:10|24292.82|24212.82|24292.49|24212.49|24293.5|24213.5|24292.49|24212.49|10
1737750740000|2025-01-24 20:32:20|24291.82|24211.82|24286.87|24206.87|24291.82|24211.82|24285.91|24205.91|10
1737750750000|2025-01-24 20:32:30|24287.66|24207.66|24286.86|24206.86|24288.04|24208.04|24286.69|24206.69|10
1737750760000|2025-01-24 20:32:40|24286.28|24206.28|24287.21|24207.21|24287.21|24207.21|24286.13|24206.13|10
1737750770000|2025-01-24 20:32:50|24287.93|24207.93|24288.24|24208.24|24288.49|24208.49|24287.57|24207.57|10
1737750780000|2025-01-24 20:33:00|24292.86|24212.86|24301.35|24221.35|24301.35|24221.35|24292.72|24212.72|10
1737750790000|2025-01-24 20:33:10|24302.04|24222.04|24307.23|24227.23|24307.23|24227.23|24302.04|24222.04|10
1737750800000|2025-01-24 20:33:20|24308.09|24228.09|24308.57|24228.57|24309.41|24229.41|24307.5|24227.5|10
1737750810000|2025-01-24 20:33:30|24307.2|24227.2|24305.62|24225.62|24307.2|24227.2|24304.42|24224.42|10
1737750820000|2025-01-24 20:33:40|24305.87|24225.87|24301.71|24221.71|24305.99|24225.99|24301.71|24221.71|10
1737750830000|2025-01-24 20:33:50|24301.23|24221.23|24297.21|24217.21|24301.23|24221.23|24297.21|24217.21|10
1737750840000|2025-01-24 20:34:00|24297.78|24217.78|24290.02|24210.02|24297.78|24217.78|24290.02|24210.02|10
1737750850000|2025-01-24 20:34:10|24290.45|24210.45|24286.33|24206.33|24290.45|24210.45|24286.33|24206.33|10
1737750860000|2025-01-24 20:34:20|24285.45|24205.45|24275.85|24195.85|24285.45|24205.45|24275.85|24195.85|10
1737750870000|2025-01-24 20:34:30|24274.96|24194.96|24276.01|24196.01|24276.89|24196.89|24274.96|24194.96|10
1737750880000|2025-01-24 20:34:40|24275.42|24195.42|24270|24190|24275.42|24195.42|24270|24190|10
1737750890000|2025-01-24 20:34:50|24270.13|24190.13|24269.87|24189.87|24270.13|24190.13|24268.39|24188.39|10
1737750900000|2025-01-24 20:35:00|24269.98|24189.98|24271.04|24191.04|24271.04|24191.04|24268.09|24188.09|10
1737750910000|2025-01-24 20:35:10|24271.59|24191.59|24268.02|24188.02|24271.61|24191.61|24267.36|24187.36|10
1737750920000|2025-01-24 20:35:20|24268.74|24188.74|24266.91|24186.91|24268.74|24188.74|24266.91|24186.91|8
1737750930000|2025-01-24 20:35:30|24265.37|24185.37|24266.08|24186.08|24266.08|24186.08|24262.16|24182.16|10
1737750940000|2025-01-24 20:35:40|24269.88|24189.88|24271.76|24191.76|24271.76|24191.76|24269.88|24189.88|10
1737750950000|2025-01-24 20:35:50|24272.11|24192.11|24273.29|24193.29|24273.29|24193.29|24271.93|24191.93|9
1737750960000|2025-01-24 20:36:00|24273.25|24193.25|24278.99|24198.99|24279.97|24199.97|24273.25|24193.25|10
1737750970000|2025-01-24 20:36:10|24278.49|24198.49|24277.62|24197.62|24279.25|24199.25|24277.21|24197.21|10
1737750980000|2025-01-24 20:36:20|24275.83|24195.83|24275.97|24195.97|24278.06|24198.06|24275.83|24195.83|10
1737750990000|2025-01-24 20:36:30|24276.5|24196.5|24278.45|24198.45|24278.45|24198.45|24276.5|24196.5|10
1737751000000|2025-01-24 20:36:40|24278.24|24198.24|24283.46|24203.46|24283.46|24203.46|24278.24|24198.24|10
1737751010000|2025-01-24 20:36:50|24283.66|24203.66|24284.43|24204.43|24284.85|24204.85|24283.66|24203.66|10
1737751020000|2025-01-24 20:37:00|24284.48|24204.48|24279.15|24199.15|24285.22|24205.22|24279.15|24199.15|10
1737751030000|2025-01-24 20:37:10|24278.85|24198.85|24276.45|24196.45|24279.29|24199.29|24276.45|24196.45|10
1737751040000|2025-01-24 20:37:20|24274.26|24194.26|24273.84|24193.84|24274.97|24194.97|24272.89|24192.89|10
1737751050000|2025-01-24 20:37:30|24273.76|24193.76|24273.64|24193.64|24274.04|24194.04|24273.12|24193.12|10
1737751060000|2025-01-24 20:37:40|24273.9|24193.9|24273.42|24193.42|24274|24194|24272.89|24192.89|10
1737751070000|2025-01-24 20:37:50|24273.96|24193.96|24272.92|24192.92|24274.6|24194.6|24272.78|24192.78|9
1737751080000|2025-01-24 20:38:00|24272.91|24192.91|24275.93|24195.93|24276.99|24196.99|24272.86|24192.86|10
1737751090000|2025-01-24 20:38:10|24276.4|24196.4|24275.64|24195.64|24276.59|24196.59|24275.07|24195.07|10
1737751100000|2025-01-24 20:38:20|24275.18|24195.18|24279.87|24199.87|24279.87|24199.87|24274.88|24194.88|10
1737751110000|2025-01-24 20:38:30|24280.76|24200.76|24282.04|24202.04|24282.62|24202.62|24280.76|24200.76|10
1737751120000|2025-01-24 20:38:40|24282.28|24202.28|24279.7|24199.7|24282.72|24202.72|24279.7|24199.7|10
1737751130000|2025-01-24 20:38:50|24279.68|24199.68|24277.22|24197.22|24279.68|24199.68|24277.22|24197.22|10
1737751140000|2025-01-24 20:39:00|24277.04|24197.04|24279.01|24199.01|24279.01|24199.01|24276.64|24196.64|10
1737751150000|2025-01-24 20:39:10|24280.85|24200.85|24282.13|24202.13|24283.33|24203.33|24280.85|24200.85|10
1737751160000|2025-01-24 20:39:20|24281.99|24201.99|24289.35|24209.35|24289.75|24209.75|24281.66|24201.66|10
1737751170000|2025-01-24 20:39:30|24289.2|24209.2|24287.54|24207.54|24289.2|24209.2|24287.47|24207.47|10
1737751180000|2025-01-24 20:39:40|24287.96|24207.96|24287.47|24207.47|24288.42|24208.42|24286.32|24206.32|10
1737751190000|2025-01-24 20:39:50|24286.47|24206.47|24287.79|24207.79|24288.75|24208.75|24286.47|24206.47|10
1737751200000|2025-01-24 20:40:00|24285.92|24205.92|24281.93|24201.93|24286.3|24206.3|24281.84|24201.84|10
1737751210000|2025-01-24 20:40:10|24281.58|24201.58|24280.65|24200.65|24281.58|24201.58|24278.49|24198.49|10
1737751220000|2025-01-24 20:40:20|24280.35|24200.35|24279.24|24199.24|24281.34|24201.34|24277.69|24197.69|10
1737751230000|2025-01-24 20:40:30|24279.16|24199.16|24268.82|24188.82|24279.16|24199.16|24268.74|24188.74|10
1737751240000|2025-01-24 20:40:40|24265.42|24185.42|24262.89|24182.89|24266.61|24186.61|24262.89|24182.89|10
1737751250000|2025-01-24 20:40:50|24263.18|24183.18|24260.48|24180.48|24263.18|24183.18|24259.76|24179.76|10
1737751260000|2025-01-24 20:41:00|24260.4|24180.4|24257.99|24177.99|24261.05|24181.05|24257.99|24177.99|10
1737751270000|2025-01-24 20:41:10|24258.62|24178.62|24258.29|24178.29|24258.62|24178.62|24254.84|24174.84|10
1737751280000|2025-01-24 20:41:20|24258.98|24178.98|24259.27|24179.27|24261.17|24181.17|24258.02|24178.02|10
1737751290000|2025-01-24 20:41:30|24259.22|24179.22|24259.71|24179.71|24260.65|24180.65|24259.22|24179.22|10
1737751300000|2025-01-24 20:41:40|24259.02|24179.02|24257.99|24177.99|24259.32|24179.32|24257.89|24177.89|9
1737751310000|2025-01-24 20:41:50|24258.04|24178.04|24258.37|24178.37|24258.66|24178.66|24257.4|24177.4|10
1737751320000|2025-01-24 20:42:00|24258.81|24178.81|24262.96|24182.96|24262.96|24182.96|24258.69|24178.69|10
1737751330000|2025-01-24 20:42:10|24263.69|24183.69|24264.71|24184.71|24265.13|24185.13|24263.65|24183.65|10
1737751340000|2025-01-24 20:42:20|24266.15|24186.15|24268.46|24188.46|24268.74|24188.74|24266.15|24186.15|10
1737751350000|2025-01-24 20:42:30|24269.63|24189.63|24277.24|24197.24|24277.59|24197.59|24269.63|24189.63|10
1737751360000|2025-01-24 20:42:40|24276.31|24196.31|24277.58|24197.58|24277.58|24197.58|24275.87|24195.87|10
1737751370000|2025-01-24 20:42:50|24278.89|24198.89|24282.41|24202.41|24282.41|24202.41|24278.67|24198.67|10
1737751380000|2025-01-24 20:43:00|24282.69|24202.69|24281.79|24201.79|24283.21|24203.21|24281.79|24201.79|10
1737751390000|2025-01-24 20:43:10|24281.39|24201.39|24279.2|24199.2|24282.16|24202.16|24279.06|24199.06|10
1737751400000|2025-01-24 20:43:20|24279.22|24199.22|24280.97|24200.97|24280.97|24200.97|24279.09|24199.09|10
1737751410000|2025-01-24 20:43:30|24281.4|24201.4|24283.03|24203.03|24283.95|24203.95|24281.4|24201.4|9
1737751420000|2025-01-24 20:43:40|24283.17|24203.17|24286.76|24206.76|24286.76|24206.76|24283.07|24203.07|10
1737751430000|2025-01-24 20:43:50|24288.37|24208.37|24292.81|24212.81|24292.99|24212.99|24288.37|24208.37|9
1737751440000|2025-01-24 20:44:00|24292.14|24212.14|24296.03|24216.03|24296.03|24216.03|24292.14|24212.14|10
1737751450000|2025-01-24 20:44:10|24295.43|24215.43|24294.9|24214.9|24296.85|24216.85|24294.9|24214.9|9
1737751460000|2025-01-24 20:44:20|24297.07|24217.07|24294.27|24214.27|24297.07|24217.07|24294.21|24214.21|10
1737751470000|2025-01-24 20:44:30|24294.49|24214.49|24293.99|24213.99|24296.22|24216.22|24293.99|24213.99|10
1737751480000|2025-01-24 20:44:40|24294.12|24214.12|24293.87|24213.87|24294.73|24214.73|24293.87|24213.87|10
1737751490000|2025-01-24 20:44:50|24294.03|24214.03|24290.24|24210.24|24294.03|24214.03|24290.24|24210.24|9
1737751500000|2025-01-24 20:45:00|24290.2|24210.2|24288.36|24208.36|24291.09|24211.09|24288.24|24208.24|10
1737751510000|2025-01-24 20:45:10|24288.44|24208.44|24285.65|24205.65|24289.21|24209.21|24285.52|24205.52|10
1737751520000|2025-01-24 20:45:20|24285.38|24205.38|24285.61|24205.61|24287.82|24207.82|24284.9|24204.9|10
1737751530000|2025-01-24 20:45:30|24285.21|24205.21|24280.67|24200.67|24285.21|24205.21|24280.67|24200.67|10
1737751540000|2025-01-24 20:45:40|24280.79|24200.79|24278.29|24198.29|24280.79|24200.79|24277.81|24197.81|10
1737751550000|2025-01-24 20:45:50|24279.08|24199.08|24279.07|24199.07|24279.49|24199.49|24278.87|24198.87|10
1737751560000|2025-01-24 20:46:00|24279.08|24199.08|24280.44|24200.44|24280.97|24200.97|24278.5|24198.5|10
1737751570000|2025-01-24 20:46:10|24279.34|24199.34|24265.59|24185.59|24279.34|24199.34|24265.59|24185.59|10
1737751580000|2025-01-24 20:46:20|24265.42|24185.42|24262.76|24182.76|24265.42|24185.42|24261.78|24181.78|10
1737751590000|2025-01-24 20:46:30|24262.75|24182.75|24253.95|24173.95|24263.41|24183.41|24253.95|24173.95|10
1737751600000|2025-01-24 20:46:40|24254.63|24174.63|24251.11|24171.11|24254.63|24174.63|24251|24171|10
1737751610000|2025-01-24 20:46:50|24250.29|24170.29|24250.2|24170.2|24251.34|24171.34|24249.68|24169.68|10
1737751620000|2025-01-24 20:47:00|24250.52|24170.52|24239.16|24159.16|24250.52|24170.52|24239.16|24159.16|10
1737751630000|2025-01-24 20:47:10|24238.03|24158.03|24235.9|24155.9|24238.03|24158.03|24235.9|24155.9|10
1737751640000|2025-01-24 20:47:20|24236.76|24156.76|24233.93|24153.93|24236.76|24156.76|24233.93|24153.93|10
1737751650000|2025-01-24 20:47:30|24233.56|24153.56|24222.54|24142.54|24233.56|24153.56|24222.23|24142.23|10
1737751660000|2025-01-24 20:47:40|24222.28|24142.28|24223.09|24143.09|24223.1|24143.1|24222.28|24142.28|10
1737751670000|2025-01-24 20:47:50|24222.5|24142.5|24219.34|24139.34|24222.5|24142.5|24219.34|24139.34|9
1737751680000|2025-01-24 20:48:00|24219.17|24139.17|24220.23|24140.23|24220.6|24140.6|24218.97|24138.97|10
1737751690000|2025-01-24 20:48:10|24220.56|24140.56|24216.93|24136.93|24220.85|24140.85|24216.93|24136.93|10
1737751700000|2025-01-24 20:48:20|24216.14|24136.14|24215.43|24135.43|24216.14|24136.14|24214.83|24134.83|10
1737751710000|2025-01-24 20:48:30|24215.95|24135.95|24217.9|24137.9|24217.9|24137.9|24215.95|24135.95|10
1737751720000|2025-01-24 20:48:40|24219.11|24139.11|24220.11|24140.11|24220.76|24140.76|24219.11|24139.11|10
1737751730000|2025-01-24 20:48:50|24219.99|24139.99|24220.45|24140.45|24220.45|24140.45|24219.08|24139.08|10
1737751740000|2025-01-24 20:49:00|24220.8|24140.8|24216.8|24136.8|24221.86|24141.86|24216.8|24136.8|10
1737751750000|2025-01-24 20:49:10|24216.79|24136.79|24215.56|24135.56|24216.79|24136.79|24215.26|24135.26|9
1737751760000|2025-01-24 20:49:20|24215.58|24135.58|24212.94|24132.94|24215.58|24135.58|24212.94|24132.94|10
1737751770000|2025-01-24 20:49:30|24212.14|24132.14|24214.82|24134.82|24214.82|24134.82|24212.14|24132.14|10
1737751780000|2025-01-24 20:49:40|24215.02|24135.02|24213.72|24133.72|24215.86|24135.86|24213.33|24133.33|10
1737751790000|2025-01-24 20:49:50|24213.67|24133.67|24214.25|24134.25|24214.84|24134.84|24212.9|24132.9|10
1737751800000|2025-01-24 20:50:00|24214.34|24134.34|24227.73|24147.73|24227.73|24147.73|24214.34|24134.34|10
1737751810000|2025-01-24 20:50:10|24228.97|24148.97|24244.05|24164.05|24244.05|24164.05|24228.97|24148.97|10
1737751820000|2025-01-24 20:50:20|24245.42|24165.42|24247.63|24167.63|24248.21|24168.21|24245.42|24165.42|10
1737751830000|2025-01-24 20:50:30|24247.68|24167.68|24240.41|24160.41|24247.68|24167.68|24240.41|24160.41|10
1737751840000|2025-01-24 20:50:40|24240.31|24160.31|24233.14|24153.14|24240.31|24160.31|24233.11|24153.11|10
1737751850000|2025-01-24 20:50:50|24232.97|24152.97|24230.6|24150.6|24232.97|24152.97|24230.41|24150.41|10
1737751860000|2025-01-24 20:51:00|24230.96|24150.96|24231.07|24151.07|24231.39|24151.39|24229.66|24149.66|10
1737751870000|2025-01-24 20:51:10|24231.17|24151.17|24233.8|24153.8|24233.8|24153.8|24231.17|24151.17|10
1737751880000|2025-01-24 20:51:20|24232.29|24152.29|24233.79|24153.79|24234.29|24154.29|24232.17|24152.17|9
1737751890000|2025-01-24 20:51:30|24233.84|24153.84|24236.73|24156.73|24236.73|24156.73|24233.84|24153.84|9
1737751900000|2025-01-24 20:51:40|24236.52|24156.52|24236.06|24156.06|24237.46|24157.46|24236.06|24156.06|10
1737751910000|2025-01-24 20:51:50|24234.88|24154.88|24236.83|24156.83|24236.99|24156.99|24234.83|24154.83|10
1737751920000|2025-01-24 20:52:00|24237.17|24157.17|24239.95|24159.95|24240.05|24160.05|24237.11|24157.11|9
1737751930000|2025-01-24 20:52:10|24240.01|24160.01|24245.2|24165.2|24245.55|24165.55|24240.01|24160.01|10
1737751940000|2025-01-24 20:52:20|24245.27|24165.27|24255.15|24175.15|24255.15|24175.15|24245.27|24165.27|9
1737751950000|2025-01-24 20:52:30|24257.03|24177.03|24257.62|24177.62|24258.35|24178.35|24257.03|24177.03|10
1737751960000|2025-01-24 20:52:40|24258.31|24178.31|24257.19|24177.19|24258.83|24178.83|24257.19|24177.19|10
1737751970000|2025-01-24 20:52:50|24257.4|24177.4|24259.79|24179.79|24260.52|24180.52|24257.4|24177.4|9
1737751980000|2025-01-24 20:53:00|24260.39|24180.39|24260.78|24180.78|24261.36|24181.36|24260.39|24180.39|10
1737751990000|2025-01-24 20:53:10|24261.82|24181.82|24261.51|24181.51|24261.82|24181.82|24260.52|24180.52|10
1737752000000|2025-01-24 20:53:20|24261.95|24181.95|24262.11|24182.11|24264.75|24184.75|24261.78|24181.78|10
1737752010000|2025-01-24 20:53:30|24262.09|24182.09|24261.79|24181.79|24262.09|24182.09|24261.16|24181.16|9
1737752020000|2025-01-24 20:53:40|24262.07|24182.07|24266.75|24186.75|24266.75|24186.75|24262.07|24182.07|10
1737752030000|2025-01-24 20:53:50|24267.65|24187.65|24270.18|24190.18|24270.18|24190.18|24267.65|24187.65|10
1737752040000|2025-01-24 20:54:00|24271.97|24191.97|24277.34|24197.34|24277.34|24197.34|24271.97|24191.97|9
1737752050000|2025-01-24 20:54:10|24277.48|24197.48|24277.53|24197.53|24277.98|24197.98|24277.03|24197.03|10
1737752060000|2025-01-24 20:54:20|24276.38|24196.38|24274.87|24194.87|24276.38|24196.38|24274.41|24194.41|10
1737752070000|2025-01-24 20:54:30|24274.08|24194.08|24275.72|24195.72|24275.96|24195.96|24273.95|24193.95|10
1737752080000|2025-01-24 20:54:40|24275.93|24195.93|24282.01|24202.01|24283.23|24203.23|24275.7|24195.7|10
1737752090000|2025-01-24 20:54:50|24281.91|24201.91|24279.87|24199.87|24281.91|24201.91|24279.86|24199.86|10
1737752100000|2025-01-24 20:55:00|24279.88|24199.88|24276.47|24196.47|24279.88|24199.88|24274.93|24194.93|10
1737752110000|2025-01-24 20:55:10|24276.46|24196.46|24275.66|24195.66|24276.62|24196.62|24275.15|24195.15|10
1737752120000|2025-01-24 20:55:20|24275.24|24195.24|24274.27|24194.27|24276.5|24196.5|24274.27|24194.27|10
1737752130000|2025-01-24 20:55:30|24273.66|24193.66|24272.04|24192.04|24273.66|24193.66|24271.97|24191.97|10
1737752140000|2025-01-24 20:55:40|24272.01|24192.01|24261.64|24181.64|24272.04|24192.04|24261.64|24181.64|10
1737752150000|2025-01-24 20:55:50|24261.54|24181.54|24264.85|24184.85|24264.85|24184.85|24261.54|24181.54|10
1737752160000|2025-01-24 20:56:00|24263.87|24183.87|24268.91|24188.91|24268.91|24188.91|24263.06|24183.06|9
1737752170000|2025-01-24 20:56:10|24268.75|24188.75|24268.41|24188.41|24270.76|24190.76|24267.67|24187.67|10
1737752180000|2025-01-24 20:56:20|24268.45|24188.45|24269.09|24189.09|24270.3|24190.3|24268.45|24188.45|10
1737752190000|2025-01-24 20:56:30|24269.36|24189.36|24271.73|24191.73|24271.73|24191.73|24269.36|24189.36|9
1737752200000|2025-01-24 20:56:40|24271.93|24191.93|24273.96|24193.96|24274.57|24194.57|24271.93|24191.93|10
1737752210000|2025-01-24 20:56:50|24273.77|24193.77|24276.19|24196.19|24278.07|24198.07|24273.77|24193.77|10
1737752220000|2025-01-24 20:57:00|24276.55|24196.55|24275.17|24195.17|24276.86|24196.86|24275.08|24195.08|10
1737752230000|2025-01-24 20:57:10|24275.14|24195.14|24276.82|24196.82|24276.82|24196.82|24274.84|24194.84|10
1737752240000|2025-01-24 20:57:20|24277.31|24197.31|24265.98|24185.98|24277.31|24197.31|24265.98|24185.98|10
1737752250000|2025-01-24 20:57:30|24265.2|24185.2|24269.15|24189.15|24269.15|24189.15|24265.12|24185.12|9
1737752260000|2025-01-24 20:57:40|24266.11|24186.11|24263.22|24183.22|24267.69|24187.69|24263.22|24183.22|10
1737752270000|2025-01-24 20:57:50|24262.82|24182.82|24262.51|24182.51|24262.85|24182.85|24261.52|24181.52|10
1737752280000|2025-01-24 20:58:00|24260.51|24180.51|24271.39|24191.39|24271.39|24191.39|24260.51|24180.51|10
1737752290000|2025-01-24 20:58:10|24273.58|24193.58|24273.34|24193.34|24273.78|24193.78|24272.51|24192.51|10
1737752300000|2025-01-24 20:58:20|24275.62|24195.62|24275.01|24195.01|24275.78|24195.78|24274.94|24194.94|10
1737752310000|2025-01-24 20:58:30|24275.1|24195.1|24271.98|24191.98|24275.1|24195.1|24270.94|24190.94|10
1737752320000|2025-01-24 20:58:40|24272.03|24192.03|24278.69|24198.69|24278.69|24198.69|24272.03|24192.03|10
1737752330000|2025-01-24 20:58:50|24279.88|24199.88|24277.18|24197.18|24281.08|24201.08|24277.18|24197.18|10
1737752340000|2025-01-24 20:59:00|24276.96|24196.96|24259.49|24179.49|24276.96|24196.96|24259.49|24179.49|10
1737752350000|2025-01-24 20:59:10|24259.45|24179.45|24243.08|24163.08|24259.95|24179.95|24243.08|24163.08|10
1737752360000|2025-01-24 20:59:20|24243.07|24163.07|24237.34|24157.34|24243.07|24163.07|24236.98|24156.98|10
1737752370000|2025-01-24 20:59:30|24236.93|24156.93|24233.23|24153.23|24236.93|24156.93|24233.21|24153.21|10
1737752380000|2025-01-24 20:59:40|24232.66|24152.66|24224.14|24144.14|24232.66|24152.66|24224.14|24144.14|10
1737752390000|2025-01-24 20:59:50|24222.36|24142.36|24214.2|24134.2|24222.36|24142.36|24213.27|24133.27|10
1737752400000|2025-01-24 21:00:00|24216.78|24136.78|24218.8|24138.8|24219.18|24139.18|24215.63|24135.63|10
1737752410000|2025-01-24 21:00:10|24222.36|24142.36|24233.25|24153.25|24233.25|24153.25|24222.36|24142.36|10
1737752420000|2025-01-24 21:00:20|24232.94|24152.94|24234.36|24154.36|24234.83|24154.83|24232.94|24152.94|10
1737752430000|2025-01-24 21:00:30|24233.79|24153.79|24237.99|24157.99|24237.99|24157.99|24233.46|24153.46|10
1737752440000|2025-01-24 21:00:40|24238.59|24158.59|24244.45|24164.45|24244.99|24164.99|24238.59|24158.59|10
1737752450000|2025-01-24 21:00:50|24244.02|24164.02|24252.79|24172.79|24253.37|24173.37|24244.02|24164.02|10
1737752460000|2025-01-24 21:01:00|24253.11|24173.11|24255.79|24175.79|24256.25|24176.25|24252.08|24172.08|10
1737752470000|2025-01-24 21:01:10|24256.4|24176.4|24256.61|24176.61|24257.89|24177.89|24256.38|24176.38|10
1737752480000|2025-01-24 21:01:20|24256.22|24176.22|24256.86|24176.86|24256.86|24176.86|24255.07|24175.07|10
1737752490000|2025-01-24 21:01:30|24256.98|24176.98|24264.83|24184.83|24264.83|24184.83|24256.92|24176.92|10
1737752500000|2025-01-24 21:01:40|24265.08|24185.08|24270.88|24190.88|24270.88|24190.88|24262.69|24182.69|10
1737752510000|2025-01-24 21:01:50|24270.96|24190.96|24271.93|24191.93|24272.59|24192.59|24270.96|24190.96|10
1737752520000|2025-01-24 21:02:00|24271.65|24191.65|24274.52|24194.52|24275.35|24195.35|24270.68|24190.68|10
1737752530000|2025-01-24 21:02:10|24274.55|24194.55|24271.11|24191.11|24274.85|24194.85|24269.87|24189.87|10
1737752540000|2025-01-24 21:02:20|24268.86|24188.86|24275.56|24195.56|24275.56|24195.56|24268.86|24188.86|10
1737752550000|2025-01-24 21:02:30|24274.56|24194.56|24276.61|24196.61|24276.61|24196.61|24273.54|24193.54|10
1737752560000|2025-01-24 21:02:40|24276.84|24196.84|24283.15|24203.15|24283.15|24203.15|24276.84|24196.84|10
1737752570000|2025-01-24 21:02:50|24284.21|24204.21|24285.16|24205.16|24285.6|24205.6|24283.86|24203.86|9
1737752580000|2025-01-24 21:03:00|24284.83|24204.83|24280.23|24200.23|24284.83|24204.83|24280.23|24200.23|9
1737752590000|2025-01-24 21:03:10|24280.22|24200.22|24278.89|24198.89|24280.22|24200.22|24278.62|24198.62|10
1737752600000|2025-01-24 21:03:20|24278.38|24198.38|24276.1|24196.1|24278.57|24198.57|24275.79|24195.79|10
1737752610000|2025-01-24 21:03:30|24275.66|24195.66|24270.79|24190.79|24275.82|24195.82|24270.79|24190.79|10
1737752620000|2025-01-24 21:03:40|24270.71|24190.71|24264.68|24184.68|24270.71|24190.71|24264.68|24184.68|10
1737752630000|2025-01-24 21:03:50|24265.06|24185.06|24257.64|24177.64|24265.1|24185.1|24257.43|24177.43|10
1737752640000|2025-01-24 21:04:00|24257.63|24177.63|24252.22|24172.22|24257.63|24177.63|24251.36|24171.36|9
1737752650000|2025-01-24 21:04:10|24251.17|24171.17|24247.83|24167.83|24251.17|24171.17|24246.28|24166.28|10
1737752660000|2025-01-24 21:04:20|24247.55|24167.55|24252.65|24172.65|24252.65|24172.65|24247.55|24167.55|10
1737752670000|2025-01-24 21:04:30|24252.37|24172.37|24251.12|24171.12|24252.37|24172.37|24250.11|24170.11|10
1737752680000|2025-01-24 21:04:40|24251.17|24171.17|24249.39|24169.39|24251.17|24171.17|24247.47|24167.47|10
1737752690000|2025-01-24 21:04:50|24249.49|24169.49|24250.06|24170.06|24250.27|24170.27|24248.85|24168.85|10
1737752700000|2025-01-24 21:05:00|24250.2|24170.2|24245.51|24165.51|24250.71|24170.71|24245.51|24165.51|10
1737752710000|2025-01-24 21:05:10|24246.25|24166.25|24239.11|24159.11|24246.25|24166.25|24239.11|24159.11|9
1737752720000|2025-01-24 21:05:20|24239.91|24159.91|24234.16|24154.16|24239.91|24159.91|24233.25|24153.25|10
1737752730000|2025-01-24 21:05:30|24234.44|24154.44|24229.32|24149.32|24239.03|24159.03|24229.32|24149.32|9
1737752740000|2025-01-24 21:05:40|24228.37|24148.37|24225.23|24145.23|24228.37|24148.37|24222.91|24142.91|10
1737752750000|2025-01-24 21:05:50|24224.86|24144.86|24228.63|24148.63|24228.74|24148.74|24221.84|24141.84|10
1737752760000|2025-01-24 21:06:00|24228.32|24148.32|24229.68|24149.68|24229.68|24149.68|24225.8|24145.8|10
1737752770000|2025-01-24 21:06:10|24229.69|24149.69|24233.1|24153.1|24233.1|24153.1|24229.69|24149.69|10
1737752780000|2025-01-24 21:06:20|24233.31|24153.31|24233.14|24153.14|24233.31|24153.31|24231.95|24151.95|9
1737752790000|2025-01-24 21:06:30|24233.16|24153.16|24238.4|24158.4|24238.4|24158.4|24233.14|24153.14|10
1737752800000|2025-01-24 21:06:40|24238.91|24158.91|24241.26|24161.26|24241.26|24161.26|24238.91|24158.91|10
1737752810000|2025-01-24 21:06:50|24241.74|24161.74|24237.55|24157.55|24242.48|24162.48|24237.55|24157.55|9
1737752820000|2025-01-24 21:07:00|24237.09|24157.09|24234.18|24154.18|24237.39|24157.39|24234.18|24154.18|10
1737752830000|2025-01-24 21:07:10|24234.07|24154.07|24233.04|24153.04|24234.91|24154.91|24231.53|24151.53|9
1737752840000|2025-01-24 21:07:20|24232.76|24152.76|24233.03|24153.03|24234.14|24154.14|24232.72|24152.72|10
1737752850000|2025-01-24 21:07:30|24233.02|24153.02|24233.13|24153.13|24233.31|24153.31|24233.02|24153.02|9
1737752860000|2025-01-24 21:07:40|24232.44|24152.44|24233.75|24153.75|24233.75|24153.75|24232.44|24152.44|10
1737752870000|2025-01-24 21:07:50|24232.85|24152.85|24232.5|24152.5|24232.85|24152.85|24232.25|24152.25|9
1737752880000|2025-01-24 21:08:00|24232.92|24152.92|24245.36|24165.36|24245.36|24165.36|24232.63|24152.63|10
1737752890000|2025-01-24 21:08:10|24245.41|24165.41|24253.18|24173.18|24253.22|24173.22|24245.41|24165.41|10
1737752900000|2025-01-24 21:08:20|24254.19|24174.19|24259.32|24179.32|24259.32|24179.32|24254.19|24174.19|10
1737752910000|2025-01-24 21:08:30|24263.18|24183.18|24263.41|24183.41|24263.98|24183.98|24262.4|24182.4|10
1737752920000|2025-01-24 21:08:40|24263.84|24183.84|24267.96|24187.96|24267.96|24187.96|24263.84|24183.84|10
1737752930000|2025-01-24 21:08:50|24269.12|24189.12|24268.8|24188.8|24271.15|24191.15|24268.8|24188.8|10
1737752940000|2025-01-24 21:09:00|24268.17|24188.17|24263.57|24183.57|24268.17|24188.17|24263.57|24183.57|10
1737752950000|2025-01-24 21:09:10|24263.54|24183.54|24260.53|24180.53|24263.54|24183.54|24259.97|24179.97|10
1737752960000|2025-01-24 21:09:20|24259.53|24179.53|24253.29|24173.29|24259.53|24179.53|24253.29|24173.29|10
1737752970000|2025-01-24 21:09:30|24253.16|24173.16|24247.97|24167.97|24253.16|24173.16|24247.97|24167.97|9
1737752980000|2025-01-24 21:09:40|24248.35|24168.35|24247.71|24167.71|24248.35|24168.35|24247.71|24167.71|9
1737752990000|2025-01-24 21:09:50|24247.28|24167.28|24239.03|24159.03|24247.55|24167.55|24239.03|24159.03|10
1737753000000|2025-01-24 21:10:00|24239.02|24159.02|24239.08|24159.08|24239.92|24159.92|24239.01|24159.01|10
1737753010000|2025-01-24 21:10:10|24238.49|24158.49|24235.37|24155.37|24238.49|24158.49|24235.37|24155.37|10
1737753020000|2025-01-24 21:10:20|24236.07|24156.07|24234.17|24154.17|24236.43|24156.43|24234.17|24154.17|10
1737753030000|2025-01-24 21:10:30|24234.16|24154.16|24229.8|24149.8|24234.34|24154.34|24229.79|24149.79|10
1737753040000|2025-01-24 21:10:40|24230.42|24150.42|24230.31|24150.31|24233.27|24153.27|24230.31|24150.31|10
1737753050000|2025-01-24 21:10:50|24230.33|24150.33|24228.8|24148.8|24230.64|24150.64|24228.8|24148.8|10
1737753060000|2025-01-24 21:11:00|24229.02|24149.02|24227.52|24147.52|24229.02|24149.02|24227.52|24147.52|9
1737753070000|2025-01-24 21:11:10|24226.88|24146.88|24216.32|24136.32|24226.88|24146.88|24216.32|24136.32|10
1737753080000|2025-01-24 21:11:20|24214.3|24134.3|24211.53|24131.53|24214.3|24134.3|24210.57|24130.57|10
1737753090000|2025-01-24 21:11:30|24211.75|24131.75|24214.38|24134.38|24215.96|24135.96|24211.75|24131.75|10
1737753100000|2025-01-24 21:11:40|24214.08|24134.08|24212.5|24132.5|24214.32|24134.32|24212.5|24132.5|10
1737753110000|2025-01-24 21:11:50|24211.99|24131.99|24209.53|24129.53|24212.27|24132.27|24209.37|24129.37|10
1737753120000|2025-01-24 21:12:00|24209.72|24129.72|24210.08|24130.08|24211.03|24131.03|24209.58|24129.58|10
1737753130000|2025-01-24 21:12:10|24209.71|24129.71|24209.97|24129.97|24210.54|24130.54|24209.55|24129.55|9
1737753140000|2025-01-24 21:12:20|24209.88|24129.88|24212.87|24132.87|24212.95|24132.95|24209.88|24129.88|10
1737753150000|2025-01-24 21:12:30|24213.23|24133.23|24213.56|24133.56|24213.98|24133.98|24213.23|24133.23|9
1737753160000|2025-01-24 21:12:40|24213.65|24133.65|24215.25|24135.25|24215.47|24135.47|24213.65|24133.65|9
1737753170000|2025-01-24 21:12:50|24214.9|24134.9|24219.81|24139.81|24219.81|24139.81|24214.9|24134.9|8
1737753180000|2025-01-24 21:13:00|24220.29|24140.29|24219.13|24139.13|24220.29|24140.29|24219.13|24139.13|10
1737753190000|2025-01-24 21:13:10|24219.11|24139.11|24221.06|24141.06|24221.33|24141.33|24219.11|24139.11|10
1737753200000|2025-01-24 21:13:20|24221.14|24141.14|24218.87|24138.87|24221.89|24141.89|24218.87|24138.87|10
1737753210000|2025-01-24 21:13:30|24218.47|24138.47|24217.28|24137.28|24218.47|24138.47|24217.26|24137.26|9
1737753220000|2025-01-24 21:13:40|24215.19|24135.19|24211.2|24131.2|24215.19|24135.19|24211.2|24131.2|10
1737753230000|2025-01-24 21:13:50|24211.05|24131.05|24213.6|24133.6|24213.6|24133.6|24210.46|24130.46|10
1737753240000|2025-01-24 21:14:00|24213.51|24133.51|24212.45|24132.45|24214.16|24134.16|24211.98|24131.98|10
1737753250000|2025-01-24 21:14:10|24212.46|24132.46|24211.8|24131.8|24212.46|24132.46|24211.09|24131.09|10
1737753260000|2025-01-24 21:14:20|24213.27|24133.27|24216.98|24136.98|24217.53|24137.53|24213.27|24133.27|10
1737753270000|2025-01-24 21:14:30|24216.89|24136.89|24216.5|24136.5|24217.3|24137.3|24216.41|24136.41|10
1737753280000|2025-01-24 21:14:40|24216.43|24136.43|24217.54|24137.54|24217.54|24137.54|24216.11|24136.11|9
1737753290000|2025-01-24 21:14:50|24217.91|24137.91|24217.71|24137.71|24218.33|24138.33|24217.71|24137.71|9
1737753300000|2025-01-24 21:15:00|24217.7|24137.7|24213.47|24133.47|24217.85|24137.85|24213.47|24133.47|10
1737753310000|2025-01-24 21:15:10|24214.04|24134.04|24213.69|24133.69|24214.04|24134.04|24213.31|24133.31|10
1737753320000|2025-01-24 21:15:20|24213.62|24133.62|24208.32|24128.32|24213.62|24133.62|24208.32|24128.32|10
1737753330000|2025-01-24 21:15:30|24207.94|24127.94|24212.53|24132.53|24212.53|24132.53|24207.49|24127.49|10
1737753340000|2025-01-24 21:15:40|24212.35|24132.35|24209.88|24129.88|24213.45|24133.45|24209.88|24129.88|10
1737753350000|2025-01-24 21:15:50|24209.89|24129.89|24208.64|24128.64|24209.92|24129.92|24208.64|24128.64|10
1737753360000|2025-01-24 21:16:00|24208.63|24128.63|24212.9|24132.9|24212.9|24132.9|24208.63|24128.63|10
1737753370000|2025-01-24 21:16:10|24212.45|24132.45|24215|24135|24215|24135|24211.59|24131.59|8
1737753380000|2025-01-24 21:16:20|24215.01|24135.01|24219.14|24139.14|24219.14|24139.14|24215.01|24135.01|10
1737753390000|2025-01-24 21:16:30|24220.6|24140.6|24220.14|24140.14|24220.9|24140.9|24219.94|24139.94|10
1737753400000|2025-01-24 21:16:40|24220.16|24140.16|24226.05|24146.05|24226.05|24146.05|24220.16|24140.16|10
1737753410000|2025-01-24 21:16:50|24226.17|24146.17|24225.07|24145.07|24226.46|24146.46|24225.07|24145.07|10
1737753420000|2025-01-24 21:17:00|24225.22|24145.22|24223.36|24143.36|24225.31|24145.31|24223.36|24143.36|10
1737753430000|2025-01-24 21:17:10|24223.28|24143.28|24223.05|24143.05|24223.93|24143.93|24223.05|24143.05|10
1737753440000|2025-01-24 21:17:20|24222.78|24142.78|24216.92|24136.92|24223.16|24143.16|24216.92|24136.92|10
1737753450000|2025-01-24 21:17:30|24217.03|24137.03|24215.42|24135.42|24217.44|24137.44|24215.42|24135.42|10
1737753460000|2025-01-24 21:17:40|24215.51|24135.51|24216.53|24136.53|24216.91|24136.91|24215.39|24135.39|9
1737753470000|2025-01-24 21:17:50|24216.51|24136.51|24222.38|24142.38|24222.38|24142.38|24216.51|24136.51|10
1737753480000|2025-01-24 21:18:00|24221.65|24141.65|24223.7|24143.7|24223.83|24143.83|24221.65|24141.65|9
1737753490000|2025-01-24 21:18:10|24223.84|24143.84|24233.37|24153.37|24235.11|24155.11|24223.84|24143.84|10
1737753500000|2025-01-24 21:18:20|24233.98|24153.98|24232.92|24152.92|24235.3|24155.3|24232.92|24152.92|10
1737753510000|2025-01-24 21:18:30|24232.97|24152.97|24233.7|24153.7|24234.01|24154.01|24232.97|24152.97|10
1737753520000|2025-01-24 21:18:40|24233.74|24153.74|24234.29|24154.29|24234.38|24154.38|24232.99|24152.99|10
1737753530000|2025-01-24 21:18:50|24234.39|24154.39|24235.25|24155.25|24235.25|24155.25|24234.39|24154.39|10
1737753540000|2025-01-24 21:19:00|24235.15|24155.15|24235.25|24155.25|24236.44|24156.44|24235.15|24155.15|10
1737753550000|2025-01-24 21:19:10|24235.27|24155.27|24240.15|24160.15|24240.38|24160.38|24235.27|24155.27|10
1737753560000|2025-01-24 21:19:20|24240.52|24160.52|24242.38|24162.38|24242.65|24162.65|24240.52|24160.52|10
1737753570000|2025-01-24 21:19:30|24243.49|24163.49|24246.58|24166.58|24247|24167|24243.49|24163.49|10
1737753580000|2025-01-24 21:19:40|24246.55|24166.55|24250.24|24170.24|24250.24|24170.24|24246.55|24166.55|10
1737753590000|2025-01-24 21:19:50|24250.27|24170.27|24250.9|24170.9|24251.01|24171.01|24250.25|24170.25|9
1737753600000|2025-01-24 21:20:00|24250.94|24170.94|24250.85|24170.85|24253.12|24173.12|24250.85|24170.85|10
1737753610000|2025-01-24 21:20:10|24250.83|24170.83|24253.35|24173.35|24253.8|24173.8|24250.83|24170.83|10
1737753620000|2025-01-24 21:20:20|24252.96|24172.96|24252.69|24172.69|24253.6|24173.6|24252.19|24172.19|10
1737753630000|2025-01-24 21:20:30|24252.64|24172.64|24252.19|24172.19|24253.14|24173.14|24252.19|24172.19|10
1737753640000|2025-01-24 21:20:40|24252.41|24172.41|24251.09|24171.09|24252.41|24172.41|24251.09|24171.09|10
1737753650000|2025-01-24 21:20:50|24251.2|24171.2|24253.01|24173.01|24254.26|24174.26|24251.2|24171.2|10
1737753660000|2025-01-24 21:21:00|24254.23|24174.23|24257.56|24177.56|24257.81|24177.81|24254.23|24174.23|10
1737753670000|2025-01-24 21:21:10|24258.9|24178.9|24259.4|24179.4|24260.19|24180.19|24258.9|24178.9|10
1737753680000|2025-01-24 21:21:20|24260.15|24180.15|24261.3|24181.3|24261.43|24181.43|24260.15|24180.15|10
1737753690000|2025-01-24 21:21:30|24261.33|24181.33|24262.18|24182.18|24262.26|24182.26|24261.32|24181.32|10
1737753700000|2025-01-24 21:21:40|24261.7|24181.7|24262.91|24182.91|24262.98|24182.98|24261.7|24181.7|10
1737753710000|2025-01-24 21:21:50|24262.93|24182.93|24264.58|24184.58|24265.24|24185.24|24262.89|24182.89|10
1737753720000|2025-01-24 21:22:00|24265.18|24185.18|24264.9|24184.9|24265.56|24185.56|24264.86|24184.86|10
1737753730000|2025-01-24 21:22:10|24265.08|24185.08|24268.46|24188.46|24269.3|24189.3|24265.08|24185.08|9
1737753740000|2025-01-24 21:22:20|24269.13|24189.13|24267.19|24187.19|24270.46|24190.46|24267.19|24187.19|9
1737753750000|2025-01-24 21:22:30|24267.49|24187.49|24268.24|24188.24|24268.24|24188.24|24267.37|24187.37|10
1737753760000|2025-01-24 21:22:40|24268.2|24188.2|24270.79|24190.79|24271.18|24191.18|24268.2|24188.2|10
1737753770000|2025-01-24 21:22:50|24271.49|24191.49|24274.37|24194.37|24274.37|24194.37|24271.49|24191.49|10
1737753780000|2025-01-24 21:23:00|24274.79|24194.79|24278.6|24198.6|24278.6|24198.6|24274.79|24194.79|10
1737753790000|2025-01-24 21:23:10|24278.65|24198.65|24280.48|24200.48|24280.72|24200.72|24278.56|24198.56|9
1737753800000|2025-01-24 21:23:20|24280.51|24200.51|24285.14|24205.14|24285.14|24205.14|24280.51|24200.51|10
1737753810000|2025-01-24 21:23:30|24285.04|24205.04|24296.57|24216.57|24296.57|24216.57|24285.04|24205.04|10
1737753820000|2025-01-24 21:23:40|24300.63|24220.63|24304.02|24224.02|24304.02|24224.02|24300.63|24220.63|10
1737753830000|2025-01-24 21:23:50|24304.42|24224.42|24305.77|24225.77|24305.77|24225.77|24304.39|24224.39|10
1737753840000|2025-01-24 21:24:00|24305.76|24225.76|24304.92|24224.92|24305.76|24225.76|24304.6|24224.6|9
1737753850000|2025-01-24 21:24:10|24304.71|24224.71|24302.19|24222.19|24304.71|24224.71|24302.02|24222.02|10
1737753860000|2025-01-24 21:24:20|24301.79|24221.79|24300.49|24220.49|24301.79|24221.79|24300.49|24220.49|10
1737753870000|2025-01-24 21:24:30|24300.47|24220.47|24298.02|24218.02|24300.47|24220.47|24297.79|24217.79|10
1737753880000|2025-01-24 21:24:40|24297.82|24217.82|24298.33|24218.33|24299.24|24219.24|24297.61|24217.61|10
1737753890000|2025-01-24 21:24:50|24298.37|24218.37|24296.96|24216.96|24298.89|24218.89|24296.96|24216.96|10
1737753900000|2025-01-24 21:25:00|24295.43|24215.43|24295.83|24215.83|24296.33|24216.33|24295.1|24215.1|10
1737753910000|2025-01-24 21:25:10|24295.61|24215.61|24294.06|24214.06|24295.76|24215.76|24293.87|24213.87|10
1737753920000|2025-01-24 21:25:20|24293.22|24213.22|24292.62|24212.62|24294.68|24214.68|24292.62|24212.62|9
1737753930000|2025-01-24 21:25:30|24292.57|24212.57|24293.39|24213.39|24293.64|24213.64|24292.12|24212.12|10
1737753940000|2025-01-24 21:25:40|24292.36|24212.36|24291.96|24211.96|24292.73|24212.73|24291.96|24211.96|10
1737753950000|2025-01-24 21:25:50|24291.86|24211.86|24291.76|24211.76|24292.09|24212.09|24290.99|24210.99|10
1737753960000|2025-01-24 21:26:00|24291.39|24211.39|24296.42|24216.42|24296.42|24216.42|24291.39|24211.39|10
1737753970000|2025-01-24 21:26:10|24296.91|24216.91|24300.38|24220.38|24300.61|24220.61|24296.91|24216.91|9
1737753980000|2025-01-24 21:26:20|24300.67|24220.67|24300.89|24220.89|24300.9|24220.9|24299.25|24219.25|10
1737753990000|2025-01-24 21:26:30|24300.44|24220.44|24302.82|24222.82|24302.82|24222.82|24300.44|24220.44|9
1737754000000|2025-01-24 21:26:40|24303.23|24223.23|24307.04|24227.04|24307.04|24227.04|24303.23|24223.23|10
1737754010000|2025-01-24 21:26:50|24307.21|24227.21|24306.76|24226.76|24307.65|24227.65|24306.76|24226.76|9
1737754020000|2025-01-24 21:27:00|24306.25|24226.25|24305.57|24225.57|24306.25|24226.25|24305.57|24225.57|9
1737754030000|2025-01-24 21:27:10|24305.72|24225.72|24306.31|24226.31|24306.35|24226.35|24305.53|24225.53|9
1737754040000|2025-01-24 21:27:20|24305.79|24225.79|24305.37|24225.37|24306.11|24226.11|24304.64|24224.64|10
1737754050000|2025-01-24 21:27:30|24304.76|24224.76|24301.61|24221.61|24304.76|24224.76|24301.61|24221.61|10
1737754060000|2025-01-24 21:27:40|24301.49|24221.49|24296.69|24216.69|24301.49|24221.49|24296.69|24216.69|9
1737754070000|2025-01-24 21:27:50|24296.76|24216.76|24294.75|24214.75|24296.76|24216.76|24294.75|24214.75|6
1737754080000|2025-01-24 21:28:00|24295.27|24215.27|24292.22|24212.22|24295.27|24215.27|24292.12|24212.12|10
1737754090000|2025-01-24 21:28:10|24292.47|24212.47|24291.79|24211.79|24292.52|24212.52|24291.76|24211.76|10
1737754100000|2025-01-24 21:28:20|24291.94|24211.94|24289.79|24209.79|24292.84|24212.84|24289.79|24209.79|9
1737754110000|2025-01-24 21:28:30|24289.71|24209.71|24284.82|24204.82|24289.71|24209.71|24284.78|24204.78|10
1737754120000|2025-01-24 21:28:40|24283.81|24203.81|24285.39|24205.39|24285.39|24205.39|24283.55|24203.55|10
1737754130000|2025-01-24 21:28:50|24285.44|24205.44|24287.19|24207.19|24287.19|24207.19|24285.42|24205.42|8
1737754140000|2025-01-24 21:29:00|24287.21|24207.21|24288.26|24208.26|24288.62|24208.62|24287.11|24207.11|9
1737754150000|2025-01-24 21:29:10|24289.84|24209.84|24288.77|24208.77|24290.33|24210.33|24286.84|24206.84|10
1737754160000|2025-01-24 21:29:20|24289.1|24209.1|24285.51|24205.51|24289.1|24209.1|24285.51|24205.51|10
1737754170000|2025-01-24 21:29:30|24285.37|24205.37|24286.09|24206.09|24286.2|24206.2|24285.27|24205.27|10
1737754180000|2025-01-24 21:29:40|24286.13|24206.13|24286.16|24206.16|24286.16|24206.16|24286.06|24206.06|10
1737754190000|2025-01-24 21:29:50|24286.03|24206.03|24287.96|24207.96|24287.96|24207.96|24286.03|24206.03|9
1737754200000|2025-01-24 21:30:00|24287.95|24207.95|24288.44|24208.44|24288.44|24208.44|24287.6|24207.6|10
1737754210000|2025-01-24 21:30:10|24288.6|24208.6|24286.12|24206.12|24288.6|24208.6|24285.42|24205.42|10
1737754220000|2025-01-24 21:30:20|24286.38|24206.38|24284.84|24204.84|24286.38|24206.38|24284.01|24204.01|10
1737754230000|2025-01-24 21:30:30|24284.93|24204.93|24275.6|24195.6|24284.93|24204.93|24275.42|24195.42|10
1737754240000|2025-01-24 21:30:40|24274.88|24194.88|24271.21|24191.21|24274.88|24194.88|24271.21|24191.21|10
1737754250000|2025-01-24 21:30:50|24270.84|24190.84|24267.2|24187.2|24270.84|24190.84|24267.2|24187.2|9
1737754260000|2025-01-24 21:31:00|24267.18|24187.18|24264.87|24184.87|24267.57|24187.57|24264.87|24184.87|10
1737754270000|2025-01-24 21:31:10|24262.74|24182.74|24265.37|24185.37|24265.37|24185.37|24262.74|24182.74|10
1737754280000|2025-01-24 21:31:20|24264.78|24184.78|24263.35|24183.35|24264.78|24184.78|24263.23|24183.23|10
1737754290000|2025-01-24 21:31:30|24262.74|24182.74|24263.3|24183.3|24263.3|24183.3|24262.14|24182.14|10
1737754300000|2025-01-24 21:31:40|24264.12|24184.12|24268.75|24188.75|24268.75|24188.75|24264.12|24184.12|10
1737754310000|2025-01-24 21:31:50|24268.52|24188.52|24268.86|24188.86|24268.86|24188.86|24267.94|24187.94|10
1737754320000|2025-01-24 21:32:00|24269.35|24189.35|24272.89|24192.89|24272.89|24192.89|24269.35|24189.35|10
1737754330000|2025-01-24 21:32:10|24272.8|24192.8|24271.19|24191.19|24272.81|24192.81|24271.12|24191.12|8
1737754340000|2025-01-24 21:32:20|24271.42|24191.42|24269.03|24189.03|24271.42|24191.42|24269.03|24189.03|10
1737754350000|2025-01-24 21:32:30|24269.18|24189.18|24262.45|24182.45|24269.27|24189.27|24262.45|24182.45|10
1737754360000|2025-01-24 21:32:40|24262.25|24182.25|24262.09|24182.09|24263.01|24183.01|24262.09|24182.09|10
1737754370000|2025-01-24 21:32:50|24261.87|24181.87|24263.91|24183.91|24264.07|24184.07|24261.87|24181.87|10
1737754380000|2025-01-24 21:33:00|24263.5|24183.5|24268.87|24188.87|24268.87|24188.87|24263.5|24183.5|10
1737754390000|2025-01-24 21:33:10|24269.07|24189.07|24268.7|24188.7|24269.16|24189.16|24268.68|24188.68|10
1737754400000|2025-01-24 21:33:20|24269.02|24189.02|24271.04|24191.04|24271.18|24191.18|24269.02|24189.02|9
1737754410000|2025-01-24 21:33:30|24269.97|24189.97|24271.45|24191.45|24271.75|24191.75|24269.81|24189.81|9
1737754420000|2025-01-24 21:33:40|24271.46|24191.46|24270.67|24190.67|24272.18|24192.18|24270.67|24190.67|10
1737754430000|2025-01-24 21:33:50|24270.55|24190.55|24271.46|24191.46|24271.46|24191.46|24270.55|24190.55|9
1737754440000|2025-01-24 21:34:00|24272.62|24192.62|24272.64|24192.64|24272.64|24192.64|24271.87|24191.87|10
1737754450000|2025-01-24 21:34:10|24273.41|24193.41|24276.85|24196.85|24276.85|24196.85|24273.41|24193.41|10
1737754460000|2025-01-24 21:34:20|24276.84|24196.84|24276.94|24196.94|24277.5|24197.5|24276.81|24196.81|10
1737754470000|2025-01-24 21:34:30|24275.66|24195.66|24276.24|24196.24|24276.24|24196.24|24275.24|24195.24|10
1737754480000|2025-01-24 21:34:40|24276.03|24196.03|24277.5|24197.5|24277.5|24197.5|24275.84|24195.84|9
1737754490000|2025-01-24 21:34:50|24277.78|24197.78|24289.65|24209.65|24289.94|24209.94|24277.78|24197.78|10
1737754500000|2025-01-24 21:35:00|24289.84|24209.84|24295.99|24215.99|24297.79|24217.79|24289.84|24209.84|10
1737754510000|2025-01-24 21:35:10|24296.6|24216.6|24295.96|24215.96|24296.6|24216.6|24295.9|24215.9|10
1737754520000|2025-01-24 21:35:20|24295.79|24215.79|24294.83|24214.83|24295.95|24215.95|24294.83|24214.83|10
1737754530000|2025-01-24 21:35:30|24293.34|24213.34|24290.62|24210.62|24293.6|24213.6|24290.06|24210.06|10
1737754540000|2025-01-24 21:35:40|24290.6|24210.6|24282.21|24202.21|24290.6|24210.6|24282.21|24202.21|10
1737754550000|2025-01-24 21:35:50|24281.85|24201.85|24278.65|24198.65|24281.85|24201.85|24278.65|24198.65|10
1737754560000|2025-01-24 21:36:00|24278.9|24198.9|24271.58|24191.58|24278.9|24198.9|24271.58|24191.58|9
1737754570000|2025-01-24 21:36:10|24270.12|24190.12|24293.55|24213.55|24293.55|24213.55|24270.12|24190.12|10
1737754580000|2025-01-24 21:36:20|24293.14|24213.14|24309.94|24229.94|24309.94|24229.94|24293.14|24213.14|10
1737754590000|2025-01-24 21:36:30|24311.07|24231.07|24329.44|24249.44|24329.44|24249.44|24311.07|24231.07|10
1737754600000|2025-01-24 21:36:40|24329.54|24249.54|24328.76|24248.76|24329.54|24249.54|24327.61|24247.61|10
1737754610000|2025-01-24 21:36:50|24329.79|24249.79|24332.86|24252.86|24339.99|24259.99|24329.79|24249.79|10
1737754620000|2025-01-24 21:37:00|24331.04|24251.04|24309.89|24229.89|24331.04|24251.04|24309.89|24229.89|10
1737754630000|2025-01-24 21:37:10|24310.36|24230.36|24319.34|24239.34|24319.34|24239.34|24310.36|24230.36|10
1737754640000|2025-01-24 21:37:20|24319.2|24239.2|24327.05|24247.05|24329.07|24249.07|24319.2|24239.2|10
1737754650000|2025-01-24 21:37:30|24326.02|24246.02|24326.86|24246.86|24327.61|24247.61|24325.65|24245.65|10
1737754660000|2025-01-24 21:37:40|24327.35|24247.35|24324.66|24244.66|24327.69|24247.69|24324.66|24244.66|10
1737754670000|2025-01-24 21:37:50|24321.88|24241.88|24325.9|24245.9|24325.9|24245.9|24321.15|24241.15|10
1737754680000|2025-01-24 21:38:00|24327.21|24247.21|24330.54|24250.54|24331.51|24251.51|24324.74|24244.74|10
1737754690000|2025-01-24 21:38:10|24331.06|24251.06|24330.42|24250.42|24331.89|24251.89|24328.69|24248.69|10
1737754700000|2025-01-24 21:38:20|24326.07|24246.07|24325.5|24245.5|24326.56|24246.56|24322.65|24242.65|10
1737754710000|2025-01-24 21:38:30|24325.63|24245.63|24331.53|24251.53|24331.53|24251.53|24325.63|24245.63|10
1737754720000|2025-01-24 21:38:40|24332.32|24252.32|24338.02|24258.02|24339.18|24259.18|24332.32|24252.32|10
1737754730000|2025-01-24 21:38:50|24338.73|24258.73|24340.4|24260.4|24341.2|24261.2|24338.64|24258.64|10
1737754740000|2025-01-24 21:39:00|24339.98|24259.98|24336.89|24256.89|24340.15|24260.15|24336.58|24256.58|10
1737754750000|2025-01-24 21:39:10|24335.37|24255.37|24332.73|24252.73|24336.63|24256.63|24332.23|24252.23|10
1737754760000|2025-01-24 21:39:20|24332.25|24252.25|24319.61|24239.61|24332.25|24252.25|24319.61|24239.61|10
1737754770000|2025-01-24 21:39:30|24315.95|24235.95|24309.53|24229.53|24315.95|24235.95|24309.53|24229.53|10
1737754780000|2025-01-24 21:39:40|24307.67|24227.67|24287.89|24207.89|24307.67|24227.67|24287.24|24207.24|10
1737754790000|2025-01-24 21:39:50|24288.06|24208.06|24276.51|24196.51|24288.06|24208.06|24276.51|24196.51|10
1737754800000|2025-01-24 21:40:00|24276.81|24196.81|24274.37|24194.37|24278.29|24198.29|24273.18|24193.18|10
1737754810000|2025-01-24 21:40:10|24274.19|24194.19|24276.53|24196.53|24277.81|24197.81|24274.19|24194.19|10
1737754820000|2025-01-24 21:40:20|24276.52|24196.52|24263.39|24183.39|24276.52|24196.52|24261.91|24181.91|10
1737754830000|2025-01-24 21:40:30|24261.05|24181.05|24263.59|24183.59|24263.59|24183.59|24261.02|24181.02|10
1737754840000|2025-01-24 21:40:40|24265.01|24185.01|24260.84|24180.84|24265.05|24185.05|24260.84|24180.84|9
1737754850000|2025-01-24 21:40:50|24260.21|24180.21|24258.79|24178.79|24260.83|24180.83|24258.79|24178.79|10
1737754860000|2025-01-24 21:41:00|24258.5|24178.5|24257.78|24177.78|24258.5|24178.5|24257.21|24177.21|10
1737754870000|2025-01-24 21:41:10|24260.66|24180.66|24262.05|24182.05|24264.36|24184.36|24260.66|24180.66|10
1737754880000|2025-01-24 21:41:20|24260.64|24180.64|24259.64|24179.64|24260.96|24180.96|24259.38|24179.38|9
1737754890000|2025-01-24 21:41:30|24259.2|24179.2|24260.58|24180.58|24260.58|24180.58|24259.09|24179.09|10
1737754900000|2025-01-24 21:41:40|24260.02|24180.02|24261.1|24181.1|24261.44|24181.44|24259.99|24179.99|9
1737754910000|2025-01-24 21:41:50|24258.58|24178.58|24254.8|24174.8|24258.58|24178.58|24254.8|24174.8|9
1737754920000|2025-01-24 21:42:00|24254.9|24174.9|24255.15|24175.15|24255.3|24175.3|24254.78|24174.78|9
1737754930000|2025-01-24 21:42:10|24254.7|24174.7|24254.19|24174.19|24254.7|24174.7|24253.32|24173.32|10
1737754940000|2025-01-24 21:42:20|24255.54|24175.54|24255.3|24175.3|24255.98|24175.98|24254.78|24174.78|10
1737754950000|2025-01-24 21:42:30|24255.38|24175.38|24251.65|24171.65|24255.38|24175.38|24251.65|24171.65|10
1737754960000|2025-01-24 21:42:40|24252.37|24172.37|24250.6|24170.6|24252.85|24172.85|24250.6|24170.6|10
1737754970000|2025-01-24 21:42:50|24250.86|24170.86|24253.08|24173.08|24253.08|24173.08|24249.73|24169.73|10
1737754980000|2025-01-24 21:43:00|24253.63|24173.63|24255.92|24175.92|24255.92|24175.92|24253.34|24173.34|10
1737754990000|2025-01-24 21:43:10|24256.13|24176.13|24257.35|24177.35|24257.35|24177.35|24255.6|24175.6|10
1737755000000|2025-01-24 21:43:20|24257.57|24177.57|24262.27|24182.27|24262.27|24182.27|24257.21|24177.21|10
1737755010000|2025-01-24 21:43:30|24262.86|24182.86|24261.01|24181.01|24262.86|24182.86|24260.97|24180.97|10
1737755020000|2025-01-24 21:43:40|24260.83|24180.83|24263.55|24183.55|24263.55|24183.55|24260.83|24180.83|10
1737755030000|2025-01-24 21:43:50|24263.54|24183.54|24263.8|24183.8|24263.8|24183.8|24262.69|24182.69|10
1737755040000|2025-01-24 21:44:00|24264.35|24184.35|24265.69|24185.69|24265.92|24185.92|24263.11|24183.11|10
1737755050000|2025-01-24 21:44:10|24265.78|24185.78|24267.98|24187.98|24268.34|24188.34|24265.78|24185.78|10
1737755060000|2025-01-24 21:44:20|24268|24188|24271.44|24191.44|24271.44|24191.44|24268|24188|10
1737755070000|2025-01-24 21:44:30|24272.61|24192.61|24270.81|24190.81|24272.84|24192.84|24270.81|24190.81|10
1737755080000|2025-01-24 21:44:40|24270.43|24190.43|24271.96|24191.96|24271.96|24191.96|24270.28|24190.28|10
1737755090000|2025-01-24 21:44:50|24272.15|24192.15|24271.67|24191.67|24272.63|24192.63|24271.36|24191.36|10
1737755100000|2025-01-24 21:45:00|24271.02|24191.02|24266.14|24186.14|24271.02|24191.02|24266.14|24186.14|10
1737755110000|2025-01-24 21:45:10|24265.17|24185.17|24261.49|24181.49|24265.17|24185.17|24260.93|24180.93|10
1737755120000|2025-01-24 21:45:20|24261.22|24181.22|24256.37|24176.37|24261.45|24181.45|24255.35|24175.35|10
1737755130000|2025-01-24 21:45:30|24256.2|24176.2|24255.1|24175.1|24256.82|24176.82|24255.1|24175.1|9
1737755140000|2025-01-24 21:45:40|24254.92|24174.92|24252.17|24172.17|24255.09|24175.09|24252.04|24172.04|9
1737755150000|2025-01-24 21:45:50|24251.95|24171.95|24249.18|24169.18|24251.95|24171.95|24249.18|24169.18|9
1737755160000|2025-01-24 21:46:00|24248.81|24168.81|24241.76|24161.76|24248.97|24168.97|24240.72|24160.72|10
1737755170000|2025-01-24 21:46:10|24242.03|24162.03|24243.61|24163.61|24244.73|24164.73|24241.54|24161.54|10
1737755180000|2025-01-24 21:46:20|24242.64|24162.64|24240.96|24160.96|24244.17|24164.17|24240.96|24160.96|10
1737755190000|2025-01-24 21:46:30|24241.17|24161.17|24243.19|24163.19|24243.19|24163.19|24240.61|24160.61|10
1737755200000|2025-01-24 21:46:40|24243.16|24163.16|24245.76|24165.76|24245.78|24165.78|24243.16|24163.16|10
1737755210000|2025-01-24 21:46:50|24244.77|24164.77|24242.54|24162.54|24244.77|24164.77|24241.63|24161.63|10
1737755220000|2025-01-24 21:47:00|24241.99|24161.99|24240.32|24160.32|24242.06|24162.06|24239.84|24159.84|10
1737755230000|2025-01-24 21:47:10|24240.44|24160.44|24241.03|24161.03|24241.13|24161.13|24240.05|24160.05|10
1737755240000|2025-01-24 21:47:20|24240.68|24160.68|24239.55|24159.55|24242.56|24162.56|24239.42|24159.42|10
1737755250000|2025-01-24 21:47:30|24239.26|24159.26|24237.24|24157.24|24239.26|24159.26|24237.24|24157.24|10
1737755260000|2025-01-24 21:47:40|24237.46|24157.46|24242.02|24162.02|24242.02|24162.02|24237.46|24157.46|10
1737755270000|2025-01-24 21:47:50|24241.52|24161.52|24243.01|24163.01|24243.01|24163.01|24241.36|24161.36|10
1737755280000|2025-01-24 21:48:00|24243.09|24163.09|24246.14|24166.14|24246.14|24166.14|24243.09|24163.09|10
1737755290000|2025-01-24 21:48:10|24246.46|24166.46|24249.44|24169.44|24249.44|24169.44|24245.85|24165.85|10
1737755300000|2025-01-24 21:48:20|24249.49|24169.49|24249.45|24169.45|24249.49|24169.49|24247.71|24167.71|10
1737755310000|2025-01-24 21:48:30|24249.99|24169.99|24251.34|24171.34|24251.79|24171.79|24249.99|24169.99|10
1737755320000|2025-01-24 21:48:40|24251.36|24171.36|24255.55|24175.55|24255.58|24175.58|24251.36|24171.36|10
1737755330000|2025-01-24 21:48:50|24255.69|24175.69|24259.46|24179.46|24259.47|24179.47|24255.69|24175.69|10
1737755340000|2025-01-24 21:49:00|24259.62|24179.62|24259.42|24179.42|24259.62|24179.62|24258.41|24178.41|10
1737755350000|2025-01-24 21:49:10|24259.8|24179.8|24262.77|24182.77|24262.77|24182.77|24259.63|24179.63|10
1737755360000|2025-01-24 21:49:20|24262.82|24182.82|24264.39|24184.39|24264.39|24184.39|24262.82|24182.82|9
1737755370000|2025-01-24 21:49:30|24264.59|24184.59|24265.45|24185.45|24265.73|24185.73|24264.52|24184.52|10
1737755380000|2025-01-24 21:49:40|24265.72|24185.72|24271.21|24191.21|24271.63|24191.63|24265.72|24185.72|10
1737755390000|2025-01-24 21:49:50|24271.2|24191.2|24270.78|24190.78|24271.52|24191.52|24270.78|24190.78|10
1737755400000|2025-01-24 21:50:00|24270.17|24190.17|24268.05|24188.05|24270.17|24190.17|24268.05|24188.05|10
1737755410000|2025-01-24 21:50:10|24267.6|24187.6|24265.16|24185.16|24267.6|24187.6|24264.65|24184.65|10
1737755420000|2025-01-24 21:50:20|24264.83|24184.83|24265.59|24185.59|24265.62|24185.62|24264.83|24184.83|10
1737755430000|2025-01-24 21:50:30|24265.6|24185.6|24265.22|24185.22|24265.63|24185.63|24264.47|24184.47|10
1737755440000|2025-01-24 21:50:40|24265.38|24185.38|24264.91|24184.91|24265.38|24185.38|24264.15|24184.15|10
1737755450000|2025-01-24 21:50:50|24264.65|24184.65|24266.73|24186.73|24266.73|24186.73|24264.49|24184.49|10
1737755460000|2025-01-24 21:51:00|24266.78|24186.78|24263.69|24183.69|24268.98|24188.98|24263.5|24183.5|10
1737755470000|2025-01-24 21:51:10|24263.72|24183.72|24266.91|24186.91|24266.91|24186.91|24263.72|24183.72|10
1737755480000|2025-01-24 21:51:20|24267.41|24187.41|24263.17|24183.17|24267.52|24187.52|24263.17|24183.17|10
1737755490000|2025-01-24 21:51:30|24263.16|24183.16|24262.04|24182.04|24263.16|24183.16|24262.04|24182.04|10
1737755500000|2025-01-24 21:51:40|24262.19|24182.19|24261.7|24181.7|24263.53|24183.53|24261.56|24181.56|10
1737755510000|2025-01-24 21:51:50|24259.5|24179.5|24258.95|24178.95|24259.5|24179.5|24258.83|24178.83|9
1737755520000|2025-01-24 21:52:00|24259.19|24179.19|24256.49|24176.49|24259.19|24179.19|24256.49|24176.49|9
1737755530000|2025-01-24 21:52:10|24256.15|24176.15|24254.98|24174.98|24257.21|24177.21|24254.98|24174.98|10
1737755540000|2025-01-24 21:52:20|24255.11|24175.11|24255.08|24175.08|24255.53|24175.53|24254.4|24174.4|10
1737755550000|2025-01-24 21:52:30|24254.93|24174.93|24250.27|24170.27|24254.93|24174.93|24250.27|24170.27|10
1737755560000|2025-01-24 21:52:40|24248.22|24168.22|24246.7|24166.7|24248.36|24168.36|24246.7|24166.7|10
1737755570000|2025-01-24 21:52:50|24246.93|24166.93|24247.35|24167.35|24248.99|24168.99|24246.93|24166.93|10
1737755580000|2025-01-24 21:53:00|24247.2|24167.2|24250.9|24170.9|24251.12|24171.12|24247.2|24167.2|9
1737755590000|2025-01-24 21:53:10|24250.91|24170.91|24248.7|24168.7|24250.91|24170.91|24248.7|24168.7|4
1737755600000|2025-01-24 21:53:20|24247.67|24167.67|24242.88|24162.88|24247.71|24167.71|24242.88|24162.88|10
1737755610000|2025-01-24 21:53:30|24242.46|24162.46|24239.77|24159.77|24242.46|24162.46|24239.77|24159.77|9
1737755620000|2025-01-24 21:53:40|24238.47|24158.47|24235.73|24155.73|24238.47|24158.47|24235.27|24155.27|10
1737755630000|2025-01-24 21:53:50|24235.88|24155.88|24235.09|24155.09|24236.18|24156.18|24234.91|24154.91|10
1737755640000|2025-01-24 21:54:00|24235.33|24155.33|24236.85|24156.85|24237.17|24157.17|24235.08|24155.08|10
1737755650000|2025-01-24 21:54:10|24236.84|24156.84|24238.23|24158.23|24238.23|24158.23|24236.5|24156.5|9
1737755660000|2025-01-24 21:54:20|24238.25|24158.25|24234.86|24154.86|24238.25|24158.25|24233.91|24153.91|10
1737755670000|2025-01-24 21:54:30|24235.33|24155.33|24235.84|24155.84|24235.95|24155.95|24235.29|24155.29|9
1737755680000|2025-01-24 21:54:40|24236.34|24156.34|24236.03|24156.03|24236.83|24156.83|24235.79|24155.79|9
1737755690000|2025-01-24 21:54:50|24236.01|24156.01|24237.23|24157.23|24237.26|24157.26|24236|24156|9
1737755700000|2025-01-24 21:55:00|24237.24|24157.24|24236.11|24156.11|24237.97|24157.97|24235.96|24155.96|10
1737755710000|2025-01-24 21:55:10|24236.32|24156.32|24233.63|24153.63|24236.48|24156.48|24233.63|24153.63|10
1737755720000|2025-01-24 21:55:20|24233.83|24153.83|24234.28|24154.28|24234.54|24154.54|24233.83|24153.83|10
1737755730000|2025-01-24 21:55:30|24234.06|24154.06|24232.38|24152.38|24234.11|24154.11|24232.38|24152.38|7
1737755740000|2025-01-24 21:55:40|24232.21|24152.21|24234.37|24154.37|24234.37|24154.37|24232.21|24152.21|10
1737755750000|2025-01-24 21:55:50|24234.15|24154.15|24237.33|24157.33|24237.33|24157.33|24234.15|24154.15|10
1737755760000|2025-01-24 21:56:00|24237.92|24157.92|24238.39|24158.39|24238.39|24158.39|24236.56|24156.56|10
1737755770000|2025-01-24 21:56:10|24238.49|24158.49|24238.85|24158.85|24239.14|24159.14|24238.16|24158.16|9
1737755780000|2025-01-24 21:56:20|24238.26|24158.26|24236.95|24156.95|24238.26|24158.26|24236.95|24156.95|8
1737755790000|2025-01-24 21:56:30|24236.65|24156.65|24236.77|24156.77|24236.77|24156.77|24236.12|24156.12|10
1737755800000|2025-01-24 21:56:40|24236.76|24156.76|24233.31|24153.31|24236.76|24156.76|24233.31|24153.31|10
1737755810000|2025-01-24 21:56:50|24233.21|24153.21|24233.36|24153.36|24233.92|24153.92|24233.21|24153.21|10
1737755820000|2025-01-24 21:57:00|24233.08|24153.08|24232.37|24152.37|24234.15|24154.15|24232.37|24152.37|10
1737755830000|2025-01-24 21:57:10|24232.17|24152.17|24232.92|24152.92|24233.31|24153.31|24231.78|24151.78|10
1737755840000|2025-01-24 21:57:20|24233.05|24153.05|24234.64|24154.64|24234.64|24154.64|24233.05|24153.05|9
1737755850000|2025-01-24 21:57:30|24234.99|24154.99|24237.32|24157.32|24237.39|24157.39|24234.91|24154.91|10
1737755860000|2025-01-24 21:57:40|24237.17|24157.17|24236.63|24156.63|24237.17|24157.17|24236.08|24156.08|10
1737755870000|2025-01-24 21:57:50|24236.75|24156.75|24235.38|24155.38|24236.79|24156.79|24235.38|24155.38|10
1737755880000|2025-01-24 21:58:00|24235.57|24155.57|24235.74|24155.74|24235.76|24155.76|24234.77|24154.77|8
1737755890000|2025-01-24 21:58:10|24235.95|24155.95|24235.7|24155.7|24236.59|24156.59|24235.49|24155.49|10
1737755900000|2025-01-24 21:58:20|24236.06|24156.06|24240.78|24160.78|24240.78|24160.78|24236.04|24156.04|10
1737755910000|2025-01-24 21:58:30|24241.08|24161.08|24240.96|24160.96|24241.12|24161.12|24240.61|24160.61|10
1737755920000|2025-01-24 21:58:40|24241.05|24161.05|24244.03|24164.03|24244.68|24164.68|24241.05|24161.05|10
1737755930000|2025-01-24 21:58:50|24243.8|24163.8|24242.88|24162.88|24244.69|24164.69|24242.61|24162.61|10
1737792000000|2025-01-25 08:00:00|23933.42|23853.42|23932.14|23852.14|23933.84|23853.84|23932.14|23852.14|11
1737792010000|2025-01-25 08:00:10|23932.42|23852.42|23931.04|23851.04|23932.42|23852.42|23930.8|23850.8|10
1737792020000|2025-01-25 08:00:20|23930.64|23850.64|23927.28|23847.28|23930.64|23850.64|23927.28|23847.28|10
1737792030000|2025-01-25 08:00:30|23927.24|23847.24|23927.33|23847.33|23927.33|23847.33|23926.92|23846.92|9
1737792040000|2025-01-25 08:00:40|23927.51|23847.51|23926.9|23846.9|23927.72|23847.72|23926.9|23846.9|10
1737792050000|2025-01-25 08:00:50|23926.87|23846.87|23926.25|23846.25|23926.89|23846.89|23926.24|23846.24|9
1737792060000|2025-01-25 08:01:00|23926.4|23846.4|23926.59|23846.59|23926.59|23846.59|23926.27|23846.27|10
1737792070000|2025-01-25 08:01:10|23926.68|23846.68|23927.37|23847.37|23927.37|23847.37|23926.68|23846.68|10
1737792080000|2025-01-25 08:01:20|23927.65|23847.65|23929.01|23849.01|23929.16|23849.16|23927.65|23847.65|10
1737792090000|2025-01-25 08:01:30|23929.03|23849.03|23926.8|23846.8|23929.03|23849.03|23926.8|23846.8|9
1737792100000|2025-01-25 08:01:40|23926.84|23846.84|23927.7|23847.7|23927.7|23847.7|23926.8|23846.8|9
1737792110000|2025-01-25 08:01:50|23927.94|23847.94|23930.28|23850.28|23931.5|23851.5|23927.94|23847.94|9
1737792120000|2025-01-25 08:02:00|23930.72|23850.72|23932.23|23852.23|23932.4|23852.4|23930.72|23850.72|10
1737792130000|2025-01-25 08:02:10|23932.16|23852.16|23933.14|23853.14|23933.14|23853.14|23932.09|23852.09|10
1737792140000|2025-01-25 08:02:20|23933.15|23853.15|23933.71|23853.71|23933.71|23853.71|23932.94|23852.94|9
1737792150000|2025-01-25 08:02:30|23933.44|23853.44|23933.56|23853.56|23933.61|23853.61|23933.1|23853.1|10
1737792160000|2025-01-25 08:02:40|23933.53|23853.53|23935.06|23855.06|23935.06|23855.06|23933.31|23853.31|10
1737792170000|2025-01-25 08:02:50|23935.55|23855.55|23936.15|23856.15|23936.21|23856.21|23935.55|23855.55|9
1737792180000|2025-01-25 08:03:00|23936.1|23856.1|23939.18|23859.18|23939.2|23859.2|23936.1|23856.1|10
1737792190000|2025-01-25 08:03:10|23939.24|23859.24|23936.19|23856.19|23939.28|23859.28|23936.19|23856.19|10
1737792200000|2025-01-25 08:03:20|23936.15|23856.15|23936.72|23856.72|23937.44|23857.44|23936.11|23856.11|10
1737792210000|2025-01-25 08:03:30|23936.77|23856.77|23937.5|23857.5|23937.72|23857.72|23936.77|23856.77|8
1737792220000|2025-01-25 08:03:40|23937.67|23857.67|23937.72|23857.72|23938.13|23858.13|23937.67|23857.67|10
1737792230000|2025-01-25 08:03:50|23938.25|23858.25|23938.08|23858.08|23938.35|23858.35|23938.08|23858.08|10
1737792240000|2025-01-25 08:04:00|23938.1|23858.1|23938.19|23858.19|23938.19|23858.19|23937.99|23857.99|8
1737792250000|2025-01-25 08:04:10|23938.24|23858.24|23938.15|23858.15|23938.68|23858.68|23938.08|23858.08|9
1737792260000|2025-01-25 08:04:20|23938.16|23858.16|23938.94|23858.94|23939.72|23859.72|23938.12|23858.12|8
1737792270000|2025-01-25 08:04:30|23938.81|23858.81|23938.45|23858.45|23938.81|23858.81|23938.44|23858.44|10
1737792280000|2025-01-25 08:04:40|23938.34|23858.34|23938.24|23858.24|23938.34|23858.34|23938.09|23858.09|8
1737792290000|2025-01-25 08:04:50|23938.31|23858.31|23942.31|23862.31|23943.07|23863.07|23938.31|23858.31|8
1737792300000|2025-01-25 08:05:00|23942.33|23862.33|23941.94|23861.94|23942.53|23862.53|23941.94|23861.94|10
1737792310000|2025-01-25 08:05:10|23941.86|23861.86|23941.84|23861.84|23941.92|23861.92|23941.8|23861.8|9
1737792320000|2025-01-25 08:05:20|23941.82|23861.82|23943.78|23863.78|23943.78|23863.78|23941.79|23861.79|10
1737792330000|2025-01-25 08:05:30|23944.31|23864.31|23943.23|23863.23|23944.89|23864.89|23941.42|23861.42|10
1737792340000|2025-01-25 08:05:40|23943.59|23863.59|23944.97|23864.97|23944.97|23864.97|23943.59|23863.59|9
1737792350000|2025-01-25 08:05:50|23944.94|23864.94|23946.92|23866.92|23946.92|23866.92|23944.94|23864.94|10
1737792360000|2025-01-25 08:06:00|23946.95|23866.95|23948.84|23868.84|23948.84|23868.84|23946.95|23866.95|10
1737792370000|2025-01-25 08:06:10|23949.17|23869.17|23955.98|23875.98|23955.98|23875.98|23949.17|23869.17|10
1737792380000|2025-01-25 08:06:20|23956.58|23876.58|23961.53|23881.53|23961.53|23881.53|23956.58|23876.58|9
1737792390000|2025-01-25 08:06:30|23962.16|23882.16|23964.16|23884.16|23964.16|23884.16|23962.16|23882.16|10
1737792400000|2025-01-25 08:06:40|23964.32|23884.32|23962.78|23882.78|23964.89|23884.89|23962.78|23882.78|9
1737792410000|2025-01-25 08:06:50|23962.95|23882.95|23963.88|23883.88|23963.88|23883.88|23962.95|23882.95|10
1737792420000|2025-01-25 08:07:00|23963.86|23883.86|23963.58|23883.58|23964.53|23884.53|23962.8|23882.8|10
1737792430000|2025-01-25 08:07:10|23963.79|23883.79|23962.78|23882.78|23963.79|23883.79|23962.76|23882.76|10
1737792440000|2025-01-25 08:07:20|23962.76|23882.76|23961.48|23881.48|23963.14|23883.14|23961.47|23881.47|9
1737792450000|2025-01-25 08:07:30|23961.15|23881.15|23960.99|23880.99|23961.29|23881.29|23960.99|23880.99|8
1737792460000|2025-01-25 08:07:40|23960.97|23880.97|23962.47|23882.47|23962.98|23882.98|23960.96|23880.96|10
1737792470000|2025-01-25 08:07:50|23962.48|23882.48|23961.27|23881.27|23962.48|23882.48|23960.62|23880.62|9
1737792480000|2025-01-25 08:08:00|23961.55|23881.55|23963.34|23883.34|23963.34|23883.34|23961.55|23881.55|10
1737792490000|2025-01-25 08:08:10|23963.45|23883.45|23963.88|23883.88|23963.9|23883.9|23963.2|23883.2|9
1737792500000|2025-01-25 08:08:20|23963.91|23883.91|23965.88|23885.88|23965.93|23885.93|23963.81|23883.81|9
1737792510000|2025-01-25 08:08:30|23967.08|23887.08|23970.04|23890.04|23970.04|23890.04|23967.08|23887.08|10
1737792520000|2025-01-25 08:08:40|23969.94|23889.94|23970.08|23890.08|23970.48|23890.48|23969.5|23889.5|10
1737792530000|2025-01-25 08:08:50|23971.15|23891.15|23971.61|23891.61|23971.87|23891.87|23971.15|23891.15|10
1737792540000|2025-01-25 08:09:00|23971.63|23891.63|23974.36|23894.36|23974.36|23894.36|23971.46|23891.46|10
1737792550000|2025-01-25 08:09:10|23974.45|23894.45|23974.68|23894.68|23974.92|23894.92|23974.44|23894.44|9
1737792560000|2025-01-25 08:09:20|23974.6|23894.6|23973.05|23893.05|23974.6|23894.6|23973.05|23893.05|9
1737792570000|2025-01-25 08:09:30|23973.06|23893.06|23977.24|23897.24|23977.24|23897.24|23973.06|23893.06|9
1737792580000|2025-01-25 08:09:40|23977.27|23897.27|23978.88|23898.88|23978.88|23898.88|23977.27|23897.27|10
1737792590000|2025-01-25 08:09:50|23978.81|23898.81|23978.95|23898.95|23979|23899|23978.28|23898.28|10
1737792600000|2025-01-25 08:10:00|23978.93|23898.93|23978.6|23898.6|23978.94|23898.94|23978.6|23898.6|9
1737792610000|2025-01-25 08:10:10|23978.74|23898.74|23977.35|23897.35|23978.74|23898.74|23976.97|23896.97|10
1737792620000|2025-01-25 08:10:20|23977.4|23897.4|23977.42|23897.42|23977.73|23897.73|23977.21|23897.21|10
1737792630000|2025-01-25 08:10:30|23977.63|23897.63|23977.51|23897.51|23977.63|23897.63|23976.75|23896.75|9
1737792640000|2025-01-25 08:10:40|23977.55|23897.55|23979.75|23899.75|23980.23|23900.23|23977.55|23897.55|10
1737792650000|2025-01-25 08:10:50|23979.68|23899.68|23984.39|23904.39|23984.65|23904.65|23979.68|23899.68|9
1737792660000|2025-01-25 08:11:00|23983.94|23903.94|23986.22|23906.22|23986.22|23906.22|23983.94|23903.94|9
1737792670000|2025-01-25 08:11:10|23986.37|23906.37|23987.65|23907.65|23988.34|23908.34|23986.36|23906.36|10
1737792680000|2025-01-25 08:11:20|23987.6|23907.6|23987.65|23907.65|23988.34|23908.34|23987.55|23907.55|9
1737792690000|2025-01-25 08:11:30|23987.55|23907.55|23987.71|23907.71|23989.01|23909.01|23987.55|23907.55|10
1737792700000|2025-01-25 08:11:40|23987.59|23907.59|23985.73|23905.73|23987.59|23907.59|23985.73|23905.73|10
1737792710000|2025-01-25 08:11:50|23985.68|23905.68|23988.06|23908.06|23988.06|23908.06|23985.62|23905.62|10
1737792720000|2025-01-25 08:12:00|23987.75|23907.75|23984.46|23904.46|23987.75|23907.75|23984.46|23904.46|10
1737792730000|2025-01-25 08:12:10|23984.01|23904.01|23984.43|23904.43|23984.95|23904.95|23984.01|23904.01|10
1737792740000|2025-01-25 08:12:20|23984.28|23904.28|23984.57|23904.57|23984.57|23904.57|23984.22|23904.22|9
1737792750000|2025-01-25 08:12:30|23984.93|23904.93|23986.06|23906.06|23986.06|23906.06|23984.81|23904.81|9
1737792760000|2025-01-25 08:12:40|23986.07|23906.07|23986.15|23906.15|23986.17|23906.17|23985.86|23905.86|10
1737792770000|2025-01-25 08:12:50|23985.77|23905.77|23987.13|23907.13|23988.72|23908.72|23985.77|23905.77|9
1737792780000|2025-01-25 08:13:00|23986.77|23906.77|23985.12|23905.12|23986.79|23906.79|23985.12|23905.12|10
1737792790000|2025-01-25 08:13:10|23985.31|23905.31|23985.1|23905.1|23986.05|23906.05|23985.1|23905.1|10
1737792800000|2025-01-25 08:13:20|23984.56|23904.56|23983.48|23903.48|23984.56|23904.56|23983.48|23903.48|9
1737792810000|2025-01-25 08:13:30|23983.46|23903.46|23983.04|23903.04|23983.62|23903.62|23983.04|23903.04|7
1737792820000|2025-01-25 08:13:40|23982.99|23902.99|23982.92|23902.92|23982.99|23902.99|23982.91|23902.91|8
1737792830000|2025-01-25 08:13:50|23982.15|23902.15|23982.28|23902.28|23982.34|23902.34|23981.73|23901.73|10
1737792840000|2025-01-25 08:14:00|23982.47|23902.47|23982.43|23902.43|23982.51|23902.51|23982.21|23902.21|9
1737792850000|2025-01-25 08:14:10|23982.46|23902.46|23984.37|23904.37|23984.52|23904.52|23982.46|23902.46|10
1737792860000|2025-01-25 08:14:20|23984.32|23904.32|23983.82|23903.82|23984.32|23904.32|23983.55|23903.55|10
1737792870000|2025-01-25 08:14:30|23983.84|23903.84|23986.06|23906.06|23986.47|23906.47|23983.84|23903.84|10
1737792880000|2025-01-25 08:14:40|23987.46|23907.46|23988.88|23908.88|23988.94|23908.94|23987.46|23907.46|9
1737792890000|2025-01-25 08:14:50|23989.1|23909.1|23989.82|23909.82|23990.08|23910.08|23988.6|23908.6|9
1737792900000|2025-01-25 08:15:00|23989.81|23909.81|23991.19|23911.19|23991.19|23911.19|23989.73|23909.73|10
1737792910000|2025-01-25 08:15:10|23991.13|23911.13|23990.5|23910.5|23991.7|23911.7|23990.5|23910.5|10
1737792920000|2025-01-25 08:15:20|23989.92|23909.92|23989.26|23909.26|23989.92|23909.92|23989.06|23909.06|8
1737792930000|2025-01-25 08:15:30|23989.18|23909.18|23989.01|23909.01|23989.19|23909.19|23989.01|23909.01|7
1737792940000|2025-01-25 08:15:40|23988.76|23908.76|23988.26|23908.26|23988.76|23908.76|23987.56|23907.56|10
1737792950000|2025-01-25 08:15:50|23988.72|23908.72|23990.69|23910.69|23990.69|23910.69|23988.72|23908.72|10
1737792960000|2025-01-25 08:16:00|23990.68|23910.68|23992.27|23912.27|23992.31|23912.31|23990.68|23910.68|10
1737792970000|2025-01-25 08:16:10|23992.39|23912.39|23992.04|23912.04|23992.39|23912.39|23992.04|23912.04|10
1737792980000|2025-01-25 08:16:20|23992.1|23912.1|23993.18|23913.18|23993.18|23913.18|23992.06|23912.06|10
1737792990000|2025-01-25 08:16:30|23993.59|23913.59|23997.69|23917.69|23997.69|23917.69|23993.59|23913.59|9
1737793000000|2025-01-25 08:16:40|23996.8|23916.8|23995.39|23915.39|23996.8|23916.8|23995|23915|10
1737793010000|2025-01-25 08:16:50|23995.34|23915.34|23994.45|23914.45|23995.44|23915.44|23994.45|23914.45|10
1737793020000|2025-01-25 08:17:00|23994.44|23914.44|23994.92|23914.92|23994.92|23914.92|23994.32|23914.32|9
1737793030000|2025-01-25 08:17:10|23994.64|23914.64|23995.75|23915.75|23995.84|23915.84|23994.61|23914.61|9
1737793040000|2025-01-25 08:17:20|23995.74|23915.74|24000.62|23920.62|24000.98|23920.98|23995.72|23915.72|10
1737793050000|2025-01-25 08:17:30|24000.72|23920.72|24002.49|23922.49|24002.49|23922.49|24000.72|23920.72|10
1737793060000|2025-01-25 08:17:40|24002.45|23922.45|24001.73|23921.73|24002.49|23922.49|24001.73|23921.73|9
1737793070000|2025-01-25 08:17:50|24001.42|23921.42|24001.85|23921.85|24001.87|23921.87|24001.38|23921.38|10
1737793080000|2025-01-25 08:18:00|24001.9|23921.9|24006.06|23926.06|24006.62|23926.62|24001.9|23921.9|10
1737793090000|2025-01-25 08:18:10|24006|23926|24006.73|23926.73|24006.73|23926.73|24005.9|23925.9|10
1737793100000|2025-01-25 08:18:20|24006.85|23926.85|24009.36|23929.36|24009.36|23929.36|24006.85|23926.85|10
1737793110000|2025-01-25 08:18:30|24008.8|23928.8|24008.83|23928.83|24008.85|23928.85|24007.73|23927.73|10
1737793120000|2025-01-25 08:18:40|24008.3|23928.3|24006.76|23926.76|24008.49|23928.49|24006.49|23926.49|10
1737793130000|2025-01-25 08:18:50|24006.13|23926.13|24006.1|23926.1|24006.2|23926.2|24006.04|23926.04|9
1737793140000|2025-01-25 08:19:00|24006.11|23926.11|24005.75|23925.75|24006.53|23926.53|24005.75|23925.75|10
1737793150000|2025-01-25 08:19:10|24005.92|23925.92|24006.13|23926.13|24006.16|23926.16|24005.47|23925.47|9
1737793160000|2025-01-25 08:19:20|24006.1|23926.1|24007.43|23927.43|24007.52|23927.52|24006.1|23926.1|10
1737793170000|2025-01-25 08:19:30|24007.38|23927.38|24006.37|23926.37|24007.42|23927.42|24006.37|23926.37|9
1737793180000|2025-01-25 08:19:40|24006.34|23926.34|24004.87|23924.87|24006.34|23926.34|24004.75|23924.75|9
1737793190000|2025-01-25 08:19:50|24004.89|23924.89|24003.39|23923.39|24004.89|23924.89|24003.18|23923.18|9
1737793200000|2025-01-25 08:20:00|24003.13|23923.13|24002.27|23922.27|24003.19|23923.19|24002.25|23922.25|10
1737793210000|2025-01-25 08:20:10|24002.3|23922.3|24001.87|23921.87|24003.31|23923.31|24001.87|23921.87|10
1737793220000|2025-01-25 08:20:20|24001.76|23921.76|24000.69|23920.69|24001.76|23921.76|24000.47|23920.47|10
1737793230000|2025-01-25 08:20:30|24000.68|23920.68|24000.29|23920.29|24000.71|23920.71|24000.21|23920.21|10
1737793240000|2025-01-25 08:20:40|24000.35|23920.35|24000.63|23920.63|24001.2|23921.2|24000.24|23920.24|10
1737793250000|2025-01-25 08:20:50|24000.65|23920.65|24000.66|23920.66|24000.98|23920.98|24000.5|23920.5|9
1737793260000|2025-01-25 08:21:00|24000.7|23920.7|24000.14|23920.14|24001.76|23921.76|24000.14|23920.14|10
1737793270000|2025-01-25 08:21:10|24000.11|23920.11|23999.83|23919.83|24000.11|23920.11|23999.48|23919.48|8
1737793280000|2025-01-25 08:21:20|23999.4|23919.4|24000.8|23920.8|24000.81|23920.81|23999.4|23919.4|9
1737793290000|2025-01-25 08:21:30|24000.27|23920.27|23998.11|23918.11|24000.27|23920.27|23998.11|23918.11|8
1737793300000|2025-01-25 08:21:40|23998.03|23918.03|23995.79|23915.79|23998.03|23918.03|23995.65|23915.65|10
1737793310000|2025-01-25 08:21:50|23995.63|23915.63|23994.93|23914.93|23995.65|23915.65|23994.93|23914.93|9
1737793320000|2025-01-25 08:22:00|23994.92|23914.92|23991.19|23911.19|23994.92|23914.92|23991.19|23911.19|10
1737793330000|2025-01-25 08:22:10|23991.16|23911.16|23990|23910|23991.16|23911.16|23989.97|23909.97|9
1737793340000|2025-01-25 08:22:20|23989.89|23909.89|23988.63|23908.63|23989.89|23909.89|23988.48|23908.48|10
1737793350000|2025-01-25 08:22:30|23988.52|23908.52|23987.49|23907.49|23988.52|23908.52|23987.49|23907.49|10
1737793360000|2025-01-25 08:22:40|23987.5|23907.5|23987.62|23907.62|23987.62|23907.62|23987.09|23907.09|9
1737793370000|2025-01-25 08:22:50|23987.67|23907.67|23987.75|23907.75|23988.22|23908.22|23986.61|23906.61|8
1737793380000|2025-01-25 08:23:00|23987.78|23907.78|23987.42|23907.42|23988.09|23908.09|23987.42|23907.42|9
1737793390000|2025-01-25 08:23:10|23987.31|23907.31|23980.82|23900.82|23987.4|23907.4|23980.82|23900.82|10
1737793400000|2025-01-25 08:23:20|23980.78|23900.78|23980.81|23900.81|23981.42|23901.42|23980.57|23900.57|9
1737793410000|2025-01-25 08:23:30|23979.68|23899.68|23978.45|23898.45|23979.69|23899.69|23978.45|23898.45|10
1737793420000|2025-01-25 08:23:40|23978.46|23898.46|23977.68|23897.68|23979.1|23899.1|23977.68|23897.68|6
1737793430000|2025-01-25 08:23:50|23977.1|23897.1|23976.86|23896.86|23977.1|23897.1|23976.65|23896.65|7
1737793440000|2025-01-25 08:24:00|23976.85|23896.85|23980.24|23900.24|23980.24|23900.24|23976.76|23896.76|9
1737793450000|2025-01-25 08:24:10|23980.26|23900.26|23978.23|23898.23|23980.26|23900.26|23978.23|23898.23|10
1737793460000|2025-01-25 08:24:20|23977.39|23897.39|23974.07|23894.07|23977.39|23897.39|23974.07|23894.07|9
1737793470000|2025-01-25 08:24:30|23973.87|23893.87|23971.31|23891.31|23974.13|23894.13|23971.31|23891.31|10
1737793480000|2025-01-25 08:24:40|23970.41|23890.41|23971.54|23891.54|23971.54|23891.54|23970.37|23890.37|10
1737793490000|2025-01-25 08:24:50|23971.65|23891.65|23965.72|23885.72|23971.65|23891.65|23965.6|23885.6|10
1737793500000|2025-01-25 08:25:00|23965.73|23885.73|23965.46|23885.46|23966.39|23886.39|23965.46|23885.46|8
1737793510000|2025-01-25 08:25:10|23965.5|23885.5|23960.27|23880.27|23965.5|23885.5|23960.24|23880.24|10
1737793520000|2025-01-25 08:25:20|23960.4|23880.4|23960.77|23880.77|23961.61|23881.61|23960.4|23880.4|10
1737793530000|2025-01-25 08:25:30|23961.49|23881.49|23964.17|23884.17|23964.17|23884.17|23961.49|23881.49|10
1737793540000|2025-01-25 08:25:40|23964.18|23884.18|23964.98|23884.98|23965.88|23885.88|23964.18|23884.18|10
1737793550000|2025-01-25 08:25:50|23964.59|23884.59|23962.34|23882.34|23964.59|23884.59|23962.34|23882.34|10
1737793560000|2025-01-25 08:26:00|23962.35|23882.35|23961.44|23881.44|23962.37|23882.37|23961.22|23881.22|9
1737793570000|2025-01-25 08:26:10|23961.55|23881.55|23954.24|23874.24|23961.55|23881.55|23954.24|23874.24|10
1737793580000|2025-01-25 08:26:20|23954.08|23874.08|23951.99|23871.99|23954.43|23874.43|23951.99|23871.99|10
1737793590000|2025-01-25 08:26:30|23951.9|23871.9|23951.13|23871.13|23952.32|23872.32|23951.13|23871.13|8
1737793600000|2025-01-25 08:26:40|23951.08|23871.08|23948.88|23868.88|23951.08|23871.08|23948.88|23868.88|10
1737793610000|2025-01-25 08:26:50|23948.83|23868.83|23946.1|23866.1|23948.83|23868.83|23946.1|23866.1|10
1737793620000|2025-01-25 08:27:00|23946.01|23866.01|23947.05|23867.05|23947.05|23867.05|23945.77|23865.77|10
1737793630000|2025-01-25 08:27:10|23947.02|23867.02|23946.56|23866.56|23947.18|23867.18|23945.68|23865.68|10
1737793640000|2025-01-25 08:27:20|23946.53|23866.53|23945.45|23865.45|23946.53|23866.53|23945.45|23865.45|9
1737793650000|2025-01-25 08:27:30|23945.23|23865.23|23944.02|23864.02|23945.29|23865.29|23944.02|23864.02|9
1737793660000|2025-01-25 08:27:40|23944.03|23864.03|23944.28|23864.28|23944.64|23864.64|23944.03|23864.03|10
1737793670000|2025-01-25 08:27:50|23944.06|23864.06|23944.59|23864.59|23944.78|23864.78|23944.06|23864.06|9
1737793680000|2025-01-25 08:28:00|23944.61|23864.61|23945.64|23865.64|23945.64|23865.64|23944.61|23864.61|8
1737793690000|2025-01-25 08:28:10|23945.77|23865.77|23950.64|23870.64|23950.64|23870.64|23945.73|23865.73|10
1737793700000|2025-01-25 08:28:20|23950.48|23870.48|23951.76|23871.76|23951.76|23871.76|23949.97|23869.97|10
1737793710000|2025-01-25 08:28:30|23951.84|23871.84|23952.71|23872.71|23952.71|23872.71|23951.6|23871.6|10
1737793720000|2025-01-25 08:28:40|23953.19|23873.19|23957.73|23877.73|23957.73|23877.73|23953.19|23873.19|10
1737793730000|2025-01-25 08:28:50|23957.68|23877.68|23954.49|23874.49|23957.68|23877.68|23954.49|23874.49|9
1737793740000|2025-01-25 08:29:00|23954.41|23874.41|23954.6|23874.6|23954.6|23874.6|23954.38|23874.38|9
1737793750000|2025-01-25 08:29:10|23954.78|23874.78|23955.86|23875.86|23955.86|23875.86|23954.78|23874.78|9
1737793760000|2025-01-25 08:29:20|23955.8|23875.8|23955.7|23875.7|23955.87|23875.87|23955.58|23875.58|10
1737793770000|2025-01-25 08:29:30|23955.78|23875.78|23956.66|23876.66|23956.66|23876.66|23955.78|23875.78|10
1737793780000|2025-01-25 08:29:40|23956.5|23876.5|23957.43|23877.43|23957.45|23877.45|23956.32|23876.32|8
1737793790000|2025-01-25 08:29:50|23957.39|23877.39|23958.31|23878.31|23958.31|23878.31|23957.39|23877.39|9
1737793800000|2025-01-25 08:30:00|23958.5|23878.5|23960.75|23880.75|23960.75|23880.75|23958.5|23878.5|10
1737793810000|2025-01-25 08:30:10|23960.8|23880.8|23958.26|23878.26|23960.8|23880.8|23958.26|23878.26|9
1737793820000|2025-01-25 08:30:20|23957.76|23877.76|23957.38|23877.38|23957.76|23877.76|23956.95|23876.95|9
1737793830000|2025-01-25 08:30:30|23957.3|23877.3|23955.22|23875.22|23957.3|23877.3|23955.22|23875.22|10
1737793840000|2025-01-25 08:30:40|23955.2|23875.2|23952.01|23872.01|23955.2|23875.2|23952.01|23872.01|10
1737793850000|2025-01-25 08:30:50|23951.91|23871.91|23951.6|23871.6|23952.24|23872.24|23951.6|23871.6|9
1737793860000|2025-01-25 08:31:00|23951.65|23871.65|23954.37|23874.37|23954.37|23874.37|23951.28|23871.28|10
1737793870000|2025-01-25 08:31:10|23955.37|23875.37|23955.95|23875.95|23955.95|23875.95|23955.2|23875.2|10
1737793880000|2025-01-25 08:31:20|23956.5|23876.5|23956.02|23876.02|23956.76|23876.76|23956.02|23876.02|9
1737793890000|2025-01-25 08:31:30|23955.85|23875.85|23955.53|23875.53|23956.05|23876.05|23955.53|23875.53|9
1737793900000|2025-01-25 08:31:40|23955.31|23875.31|23954.19|23874.19|23955.97|23875.97|23954.19|23874.19|10
1737793910000|2025-01-25 08:31:50|23954.08|23874.08|23950.59|23870.59|23954.08|23874.08|23950.59|23870.59|10
1737793920000|2025-01-25 08:32:00|23949.64|23869.64|23949.16|23869.16|23949.64|23869.64|23948.95|23868.95|10
1737793930000|2025-01-25 08:32:10|23949.22|23869.22|23949.77|23869.77|23950.27|23870.27|23949.21|23869.21|8
1737793940000|2025-01-25 08:32:20|23949.75|23869.75|23949.03|23869.03|23950.32|23870.32|23949.03|23869.03|10
1737793950000|2025-01-25 08:32:30|23948.95|23868.95|23948.33|23868.33|23948.95|23868.95|23948.2|23868.2|10
1737793960000|2025-01-25 08:32:40|23948.71|23868.71|23947.94|23867.94|23948.71|23868.71|23947.94|23867.94|10
1737793970000|2025-01-25 08:32:50|23947.93|23867.93|23945.96|23865.96|23948.03|23868.03|23945.96|23865.96|9
1737793980000|2025-01-25 08:33:00|23945.97|23865.97|23946.39|23866.39|23946.39|23866.39|23945.47|23865.47|7
1737793990000|2025-01-25 08:33:10|23946.13|23866.13|23944.9|23864.9|23946.13|23866.13|23944.73|23864.73|10
1737794000000|2025-01-25 08:33:20|23944.93|23864.93|23944.39|23864.39|23944.93|23864.93|23943.31|23863.31|10
1737794010000|2025-01-25 08:33:30|23944.41|23864.41|23945.58|23865.58|23945.58|23865.58|23944.33|23864.33|9
1737794020000|2025-01-25 08:33:40|23945.62|23865.62|23941.62|23861.62|23948.27|23868.27|23941.62|23861.62|8
1737794030000|2025-01-25 08:33:50|23941.7|23861.7|23943.18|23863.18|23943.43|23863.43|23941.7|23861.7|10
1737794040000|2025-01-25 08:34:00|23943.17|23863.17|23941.35|23861.35|23943.17|23863.17|23941.35|23861.35|10
1737794050000|2025-01-25 08:34:10|23941.34|23861.34|23940.8|23860.8|23941.84|23861.84|23940.8|23860.8|10
1737794060000|2025-01-25 08:34:20|23940.79|23860.79|23940.79|23860.79|23941.27|23861.27|23940.57|23860.57|9
1737794070000|2025-01-25 08:34:30|23940.81|23860.81|23941.11|23861.11|23941.13|23861.13|23940.74|23860.74|8
1737794080000|2025-01-25 08:34:40|23941.55|23861.55|23941.73|23861.73|23941.79|23861.79|23941.24|23861.24|10
1737794090000|2025-01-25 08:34:50|23941.67|23861.67|23939.42|23859.42|23941.68|23861.68|23939.42|23859.42|9
1737794100000|2025-01-25 08:35:00|23940.02|23860.02|23945.31|23865.31|23945.31|23865.31|23939.08|23859.08|10
1737794110000|2025-01-25 08:35:10|23945.19|23865.19|23944.8|23864.8|23947.22|23867.22|23944.78|23864.78|9
1737794120000|2025-01-25 08:35:20|23944.65|23864.65|23947.27|23867.27|23947.27|23867.27|23944.49|23864.49|8
1737794130000|2025-01-25 08:35:30|23946.91|23866.91|23946.25|23866.25|23946.95|23866.95|23946.25|23866.25|10
1737794140000|2025-01-25 08:35:40|23946.27|23866.27|23944.03|23864.03|23947.56|23867.56|23944.03|23864.03|9
1737794150000|2025-01-25 08:35:50|23944.17|23864.17|23941.64|23861.64|23944.66|23864.66|23941.64|23861.64|10
1737794160000|2025-01-25 08:36:00|23941.38|23861.38|23940.75|23860.75|23941.38|23861.38|23940.65|23860.65|10
1737794170000|2025-01-25 08:36:10|23940.74|23860.74|23939.62|23859.62|23940.79|23860.79|23939.19|23859.19|8
1737794180000|2025-01-25 08:36:20|23939.63|23859.63|23940.07|23860.07|23940.07|23860.07|23939.3|23859.3|10
1737794190000|2025-01-25 08:36:30|23940.39|23860.39|23940.48|23860.48|23940.48|23860.48|23940.24|23860.24|10
1737794200000|2025-01-25 08:36:40|23941.13|23861.13|23940.89|23860.89|23941.34|23861.34|23940.68|23860.68|10
1737794210000|2025-01-25 08:36:50|23940.84|23860.84|23937.36|23857.36|23940.84|23860.84|23937.36|23857.36|10
1737794220000|2025-01-25 08:37:00|23936.93|23856.93|23934.08|23854.08|23936.93|23856.93|23933.4|23853.4|10
1737794230000|2025-01-25 08:37:10|23934.4|23854.4|23936.44|23856.44|23936.93|23856.93|23934.4|23854.4|9
1737794240000|2025-01-25 08:37:20|23936.34|23856.34|23937.09|23857.09|23937.09|23857.09|23935.25|23855.25|10
1737794250000|2025-01-25 08:37:30|23937.05|23857.05|23934.02|23854.02|23937.05|23857.05|23933.93|23853.93|10
1737794260000|2025-01-25 08:37:40|23933.25|23853.25|23932.46|23852.46|23933.25|23853.25|23932.46|23852.46|9
1737794270000|2025-01-25 08:37:50|23932.42|23852.42|23932.13|23852.13|23933.07|23853.07|23932.13|23852.13|9
1737794280000|2025-01-25 08:38:00|23931.94|23851.94|23932.35|23852.35|23932.35|23852.35|23931.74|23851.74|10
1737794290000|2025-01-25 08:38:10|23931.9|23851.9|23925.69|23845.69|23931.9|23851.9|23925.69|23845.69|10
1737794300000|2025-01-25 08:38:20|23925.02|23845.02|23924.38|23844.38|23925.68|23845.68|23923.93|23843.93|10
1737794310000|2025-01-25 08:38:30|23924.29|23844.29|23922.99|23842.99|23924.29|23844.29|23922.5|23842.5|10
1737794320000|2025-01-25 08:38:40|23923.07|23843.07|23924.24|23844.24|23924.35|23844.35|23923.07|23843.07|10
1737794330000|2025-01-25 08:38:50|23924.1|23844.1|23924.62|23844.62|23924.62|23844.62|23923.87|23843.87|10
1737794340000|2025-01-25 08:39:00|23924.61|23844.61|23926.01|23846.01|23926.42|23846.42|23924.55|23844.55|10
1737794350000|2025-01-25 08:39:10|23925.97|23845.97|23925.54|23845.54|23926.17|23846.17|23925.54|23845.54|9
1737794360000|2025-01-25 08:39:20|23926.26|23846.26|23930.54|23850.54|23930.54|23850.54|23925.9|23845.9|10
1737794370000|2025-01-25 08:39:30|23930.52|23850.52|23934.43|23854.43|23934.66|23854.66|23930.52|23850.52|10
1737794380000|2025-01-25 08:39:40|23934.54|23854.54|23937.74|23857.74|23937.74|23857.74|23934.54|23854.54|9
1737794390000|2025-01-25 08:39:50|23937.7|23857.7|23941.42|23861.42|23941.42|23861.42|23937.67|23857.67|9
1737794400000|2025-01-25 08:40:00|23941.54|23861.54|23943.49|23863.49|23943.75|23863.75|23941.54|23861.54|9
1737794410000|2025-01-25 08:40:10|23943.56|23863.56|23943.38|23863.38|23943.94|23863.94|23943.38|23863.38|10
1737794420000|2025-01-25 08:40:20|23943.32|23863.32|23943.48|23863.48|23943.72|23863.72|23943.03|23863.03|10
1737794430000|2025-01-25 08:40:30|23943.6|23863.6|23943.18|23863.18|23943.63|23863.63|23943.18|23863.18|9
1737794440000|2025-01-25 08:40:40|23942.91|23862.91|23943.11|23863.11|23943.63|23863.63|23942.91|23862.91|9
1737794450000|2025-01-25 08:40:50|23942.88|23862.88|23943.79|23863.79|23943.79|23863.79|23942.74|23862.74|9
1737794460000|2025-01-25 08:41:00|23943.85|23863.85|23943.44|23863.44|23943.88|23863.88|23943.2|23863.2|9
1737794470000|2025-01-25 08:41:10|23943.3|23863.3|23942.13|23862.13|23943.48|23863.48|23942.13|23862.13|10
1737794480000|2025-01-25 08:41:20|23942.21|23862.21|23946.57|23866.57|23946.57|23866.57|23942.21|23862.21|10
1737794490000|2025-01-25 08:41:30|23945.97|23865.97|23946.01|23866.01|23946.01|23866.01|23945.31|23865.31|8
1737794500000|2025-01-25 08:41:40|23946.18|23866.18|23945.47|23865.47|23946.18|23866.18|23945.47|23865.47|8
1737794510000|2025-01-25 08:41:50|23945.48|23865.48|23946.58|23866.58|23946.58|23866.58|23945.13|23865.13|10
1737794520000|2025-01-25 08:42:00|23946.7|23866.7|23947.06|23867.06|23948.66|23868.66|23946.69|23866.69|10
1737794530000|2025-01-25 08:42:10|23946.8|23866.8|23948.09|23868.09|23948.09|23868.09|23946.74|23866.74|9
1737794540000|2025-01-25 08:42:20|23948.81|23868.81|23949.91|23869.91|23950.38|23870.38|23948.81|23868.81|9
1737794550000|2025-01-25 08:42:30|23949.47|23869.47|23950.08|23870.08|23950.08|23870.08|23949.16|23869.16|8
1737794560000|2025-01-25 08:42:40|23950.22|23870.22|23951.1|23871.1|23951.16|23871.16|23950.22|23870.22|8
1737794570000|2025-01-25 08:42:50|23951.26|23871.26|23950.96|23870.96|23951.26|23871.26|23950.91|23870.91|10
1737794580000|2025-01-25 08:43:00|23950.64|23870.64|23951.62|23871.62|23951.84|23871.84|23950.64|23870.64|8
1737794590000|2025-01-25 08:43:10|23951.63|23871.63|23952.22|23872.22|23952.22|23872.22|23951.62|23871.62|8
1737794600000|2025-01-25 08:43:20|23951.92|23871.92|23951.94|23871.94|23952.13|23872.13|23951.92|23871.92|9
1737794610000|2025-01-25 08:43:30|23951.54|23871.54|23951.31|23871.31|23952.58|23872.58|23951.31|23871.31|10
1737794620000|2025-01-25 08:43:40|23951.09|23871.09|23950.87|23870.87|23952.24|23872.24|23950.74|23870.74|10
1737794630000|2025-01-25 08:43:50|23950.48|23870.48|23949.56|23869.56|23950.48|23870.48|23949.56|23869.56|9
1737794640000|2025-01-25 08:44:00|23949.6|23869.6|23948.14|23868.14|23950.02|23870.02|23948.14|23868.14|7
1737794650000|2025-01-25 08:44:10|23948.09|23868.09|23947.86|23867.86|23948.09|23868.09|23947.85|23867.85|9
1737794660000|2025-01-25 08:44:20|23947.88|23867.88|23950.91|23870.91|23950.93|23870.93|23947.88|23867.88|7
1737794670000|2025-01-25 08:44:30|23951.07|23871.07|23952.72|23872.72|23952.83|23872.83|23951.07|23871.07|10
1737794680000|2025-01-25 08:44:40|23953.12|23873.12|23953.64|23873.64|23954.1|23874.1|23953.12|23873.12|10
1737794690000|2025-01-25 08:44:50|23953.48|23873.48|23954.16|23874.16|23954.51|23874.51|23953.48|23873.48|9
1737794700000|2025-01-25 08:45:00|23954.38|23874.38|23951.4|23871.4|23954.38|23874.38|23951.4|23871.4|8
1737794710000|2025-01-25 08:45:10|23951.46|23871.46|23952.82|23872.82|23952.82|23872.82|23951.14|23871.14|9
1737794720000|2025-01-25 08:45:20|23952.98|23872.98|23955.71|23875.71|23955.71|23875.71|23952.98|23872.98|9
1737794730000|2025-01-25 08:45:30|23956.05|23876.05|23955.56|23875.56|23956.49|23876.49|23955.56|23875.56|9
1737794740000|2025-01-25 08:45:40|23955.41|23875.41|23955.92|23875.92|23955.92|23875.92|23954.84|23874.84|10
1737794750000|2025-01-25 08:45:50|23956.01|23876.01|23958.45|23878.45|23958.45|23878.45|23956.01|23876.01|10
1737794760000|2025-01-25 08:46:00|23958.59|23878.59|23961.41|23881.41|23961.41|23881.41|23958.59|23878.59|10
1737794770000|2025-01-25 08:46:10|23963.01|23883.01|23963.11|23883.11|23963.21|23883.21|23962.86|23882.86|10
1737794780000|2025-01-25 08:46:20|23962.98|23882.98|23964.49|23884.49|23964.49|23884.49|23962.98|23882.98|8
1737794790000|2025-01-25 08:46:30|23964.4|23884.4|23962.8|23882.8|23964.4|23884.4|23962.8|23882.8|9
1737794800000|2025-01-25 08:46:40|23962.77|23882.77|23960.47|23880.47|23963.24|23883.24|23960.47|23880.47|9
1737794810000|2025-01-25 08:46:50|23960.34|23880.34|23961.02|23881.02|23961.06|23881.06|23959.68|23879.68|9
1737794820000|2025-01-25 08:47:00|23961.42|23881.42|23960.86|23880.86|23961.42|23881.42|23960.65|23880.65|10
1737794830000|2025-01-25 08:47:10|23961.1|23881.1|23961.07|23881.07|23961.15|23881.15|23960.39|23880.39|10
1737794840000|2025-01-25 08:47:20|23961.19|23881.19|23962.7|23882.7|23962.7|23882.7|23961.19|23881.19|10
1737794850000|2025-01-25 08:47:30|23962.72|23882.72|23962.86|23882.86|23963.57|23883.57|23962.48|23882.48|9
1737794860000|2025-01-25 08:47:40|23962.87|23882.87|23962.4|23882.4|23962.87|23882.87|23961.13|23881.13|9
1737794870000|2025-01-25 08:47:50|23962.3|23882.3|23963.57|23883.57|23963.57|23883.57|23962.13|23882.13|10
1737794880000|2025-01-25 08:48:00|23963.69|23883.69|23960.73|23880.73|23963.69|23883.69|23960.58|23880.58|9
1737794890000|2025-01-25 08:48:10|23960.86|23880.86|23961.46|23881.46|23961.84|23881.84|23960.86|23880.86|10
1737794900000|2025-01-25 08:48:20|23960.62|23880.62|23960.19|23880.19|23960.67|23880.67|23960.19|23880.19|10
1737794910000|2025-01-25 08:48:30|23960.02|23880.02|23963.27|23883.27|23963.27|23883.27|23959.63|23879.63|9
1737794920000|2025-01-25 08:48:40|23963.3|23883.3|23961.34|23881.34|23963.3|23883.3|23961.34|23881.34|9
1737794930000|2025-01-25 08:48:50|23961.16|23881.16|23960.89|23880.89|23961.16|23881.16|23960.83|23880.83|7
1737794940000|2025-01-25 08:49:00|23960.69|23880.69|23960.74|23880.74|23960.74|23880.74|23960.58|23880.58|9
1737794950000|2025-01-25 08:49:10|23960.91|23880.91|23960.56|23880.56|23961.08|23881.08|23960.56|23880.56|9
1737794960000|2025-01-25 08:49:20|23960.44|23880.44|23961.72|23881.72|23961.72|23881.72|23960.44|23880.44|10
1737794970000|2025-01-25 08:49:30|23961.84|23881.84|23962.56|23882.56|23962.56|23882.56|23961.17|23881.17|9
1737794980000|2025-01-25 08:49:40|23962.55|23882.55|23963.47|23883.47|23963.51|23883.51|23962.15|23882.15|9
1737794990000|2025-01-25 08:49:50|23963.48|23883.48|23965.33|23885.33|23965.33|23885.33|23963.48|23883.48|10
1737795000000|2025-01-25 08:50:00|23964.83|23884.83|23962.51|23882.51|23964.83|23884.83|23962.51|23882.51|10
1737795010000|2025-01-25 08:50:10|23962.45|23882.45|23960.53|23880.53|23962.45|23882.45|23960.53|23880.53|10
1737795020000|2025-01-25 08:50:20|23960.65|23880.65|23960.39|23880.39|23961.18|23881.18|23960.39|23880.39|10
1737795030000|2025-01-25 08:50:30|23960.34|23880.34|23960.62|23880.62|23960.62|23880.62|23960.29|23880.29|8
1737795040000|2025-01-25 08:50:40|23960.63|23880.63|23959.12|23879.12|23961.42|23881.42|23959.12|23879.12|8
1737795050000|2025-01-25 08:50:50|23958.5|23878.5|23958.2|23878.2|23958.58|23878.58|23958.2|23878.2|9
1737795060000|2025-01-25 08:51:00|23958.18|23878.18|23954.1|23874.1|23958.18|23878.18|23954.1|23874.1|9
1737795070000|2025-01-25 08:51:10|23954.15|23874.15|23951.24|23871.24|23954.23|23874.23|23951.24|23871.24|10
1737795080000|2025-01-25 08:51:20|23952.03|23872.03|23952.33|23872.33|23952.45|23872.45|23952.03|23872.03|9
1737795090000|2025-01-25 08:51:30|23952.36|23872.36|23952.8|23872.8|23953.32|23873.32|23952.32|23872.32|10
1737795100000|2025-01-25 08:51:40|23952.79|23872.79|23950.93|23870.93|23952.82|23872.82|23950.93|23870.93|10
1737795110000|2025-01-25 08:51:50|23950.76|23870.76|23949.93|23869.93|23950.76|23870.76|23949.89|23869.89|10
1737795120000|2025-01-25 08:52:00|23949.95|23869.95|23949.17|23869.17|23950.05|23870.05|23949.17|23869.17|8
1737795130000|2025-01-25 08:52:10|23948.83|23868.83|23949.21|23869.21|23949.43|23869.43|23948.58|23868.58|10
1737795140000|2025-01-25 08:52:20|23949.32|23869.32|23949.65|23869.65|23949.65|23869.65|23949.26|23869.26|10
1737795150000|2025-01-25 08:52:30|23949.98|23869.98|23949.85|23869.85|23950.3|23870.3|23949.83|23869.83|10
1737795160000|2025-01-25 08:52:40|23950.14|23870.14|23949.56|23869.56|23950.14|23870.14|23949.52|23869.52|9
1737795170000|2025-01-25 08:52:50|23949.54|23869.54|23947.71|23867.71|23949.77|23869.77|23947.28|23867.28|10
1737795180000|2025-01-25 08:53:00|23947.76|23867.76|23947.37|23867.37|23948.1|23868.1|23946.86|23866.86|10
1737795190000|2025-01-25 08:53:10|23948.09|23868.09|23948.82|23868.82|23948.94|23868.94|23948.09|23868.09|8
1737795200000|2025-01-25 08:53:20|23948.73|23868.73|23948.54|23868.54|23948.8|23868.8|23948.53|23868.53|9
1737795210000|2025-01-25 08:53:30|23948.51|23868.51|23947.93|23867.93|23948.51|23868.51|23947.65|23867.65|7
1737795220000|2025-01-25 08:53:40|23948.18|23868.18|23947.43|23867.43|23948.38|23868.38|23947.1|23867.1|9
1737795230000|2025-01-25 08:53:50|23947.39|23867.39|23946.47|23866.47|23947.39|23867.39|23946.47|23866.47|10
1737795240000|2025-01-25 08:54:00|23946.12|23866.12|23943.59|23863.59|23946.12|23866.12|23943.59|23863.59|9
1737795250000|2025-01-25 08:54:10|23943.57|23863.57|23945.64|23865.64|23945.64|23865.64|23943.57|23863.57|10
1737795260000|2025-01-25 08:54:20|23945.4|23865.4|23946.24|23866.24|23946.24|23866.24|23945.15|23865.15|10
1737795270000|2025-01-25 08:54:30|23946.3|23866.3|23948.13|23868.13|23948.13|23868.13|23946.3|23866.3|10
1737795280000|2025-01-25 08:54:40|23948.1|23868.1|23948.11|23868.11|23948.91|23868.91|23948.04|23868.04|10
1737795290000|2025-01-25 08:54:50|23948.01|23868.01|23947.81|23867.81|23948.01|23868.01|23947.81|23867.81|8
1737795300000|2025-01-25 08:55:00|23947.78|23867.78|23947.48|23867.48|23948.04|23868.04|23947.48|23867.48|9
1737795310000|2025-01-25 08:55:10|23947.4|23867.4|23946.3|23866.3|23947.45|23867.45|23945.88|23865.88|10
1737795320000|2025-01-25 08:55:20|23945.92|23865.92|23945.46|23865.46|23945.97|23865.97|23945.46|23865.46|9
1737795330000|2025-01-25 08:55:30|23944.86|23864.86|23946.21|23866.21|23946.21|23866.21|23944.41|23864.41|10
1737795340000|2025-01-25 08:55:40|23946.38|23866.38|23943.87|23863.87|23946.84|23866.84|23943.87|23863.87|9
1737795350000|2025-01-25 08:55:50|23943.86|23863.86|23944.81|23864.81|23944.81|23864.81|23943.36|23863.36|9
1737795360000|2025-01-25 08:56:00|23944.83|23864.83|23942.38|23862.38|23944.83|23864.83|23942.04|23862.04|10
1737795370000|2025-01-25 08:56:10|23942.67|23862.67|23941.3|23861.3|23942.67|23862.67|23941.3|23861.3|8
1737795380000|2025-01-25 08:56:20|23941.25|23861.25|23939.03|23859.03|23941.51|23861.51|23938.74|23858.74|10
1737795390000|2025-01-25 08:56:30|23939.41|23859.41|23939.44|23859.44|23939.58|23859.58|23939.41|23859.41|10
1737795400000|2025-01-25 08:56:40|23939.49|23859.49|23940.83|23860.83|23940.83|23860.83|23939.44|23859.44|10
1737795410000|2025-01-25 08:56:50|23940.82|23860.82|23941.88|23861.88|23941.88|23861.88|23940.82|23860.82|9
1737795420000|2025-01-25 08:57:00|23943.1|23863.1|23946.52|23866.52|23946.54|23866.54|23943.1|23863.1|10
1737795430000|2025-01-25 08:57:10|23946.55|23866.55|23947.33|23867.33|23947.47|23867.47|23946.55|23866.55|9
1737795440000|2025-01-25 08:57:20|23947.25|23867.25|23948.82|23868.82|23948.98|23868.98|23947.25|23867.25|10
1737795450000|2025-01-25 08:57:30|23948.84|23868.84|23948.48|23868.48|23948.9|23868.9|23948.41|23868.41|9
1737795460000|2025-01-25 08:57:40|23948.49|23868.49|23948.75|23868.75|23948.75|23868.75|23948.49|23868.49|10
1737795470000|2025-01-25 08:57:50|23948.73|23868.73|23949.06|23869.06|23949.06|23869.06|23948.67|23868.67|7
1737795480000|2025-01-25 08:58:00|23949.09|23869.09|23949.33|23869.33|23949.49|23869.49|23949.09|23869.09|9
1737795490000|2025-01-25 08:58:10|23949.37|23869.37|23954.47|23874.47|23954.47|23874.47|23949.37|23869.37|8
1737795500000|2025-01-25 08:58:20|23954.46|23874.46|23955.68|23875.68|23955.68|23875.68|23954.38|23874.38|10
1737795510000|2025-01-25 08:58:30|23955.67|23875.67|23956.37|23876.37|23956.53|23876.53|23955.67|23875.67|10
1737795520000|2025-01-25 08:58:40|23956.32|23876.32|23955.92|23875.92|23956.35|23876.35|23955.92|23875.92|9
1737795530000|2025-01-25 08:58:50|23955.94|23875.94|23955.61|23875.61|23955.94|23875.94|23955.61|23875.61|9
1737795540000|2025-01-25 08:59:00|23955.6|23875.6|23955.35|23875.35|23955.6|23875.6|23955.28|23875.28|8
1737795550000|2025-01-25 08:59:10|23955.26|23875.26|23955.74|23875.74|23955.74|23875.74|23955.26|23875.26|9
1737795560000|2025-01-25 08:59:20|23955.71|23875.71|23956.26|23876.26|23956.26|23876.26|23955.54|23875.54|9
1737795570000|2025-01-25 08:59:30|23956.33|23876.33|23956.49|23876.49|23956.52|23876.52|23956.33|23876.33|8
1737795580000|2025-01-25 08:59:40|23957.22|23877.22|23956.92|23876.92|23957.22|23877.22|23955.79|23875.79|7
1737795590000|2025-01-25 08:59:50|23957.02|23877.02|23956.66|23876.66|23957.44|23877.44|23956.66|23876.66|9
1737795600000|2025-01-25 09:00:00|23956.4|23876.4|23955.47|23875.47|23956.81|23876.81|23955.47|23875.47|10
1737795610000|2025-01-25 09:00:10|23955.14|23875.14|23955.74|23875.74|23956.17|23876.17|23954.74|23874.74|10
1737795620000|2025-01-25 09:00:20|23955.68|23875.68|23956.37|23876.37|23956.37|23876.37|23955.18|23875.18|9
1737795630000|2025-01-25 09:00:30|23956.84|23876.84|23955.06|23875.06|23956.84|23876.84|23955|23875|10
1737795640000|2025-01-25 09:00:40|23954.26|23874.26|23952.84|23872.84|23954.26|23874.26|23952.79|23872.79|9
1737795650000|2025-01-25 09:00:50|23952.86|23872.86|23952.32|23872.32|23953.16|23873.16|23952.32|23872.32|10
1737795660000|2025-01-25 09:01:00|23952.16|23872.16|23951.96|23871.96|23952.16|23872.16|23951.86|23871.86|9
1737795670000|2025-01-25 09:01:10|23952.01|23872.01|23954.07|23874.07|23954.07|23874.07|23952.01|23872.01|10
1737795680000|2025-01-25 09:01:20|23954.15|23874.15|23956.2|23876.2|23956.2|23876.2|23954.15|23874.15|10
1737795690000|2025-01-25 09:01:30|23956.29|23876.29|23957.35|23877.35|23957.35|23877.35|23956.05|23876.05|9
1737795700000|2025-01-25 09:01:40|23956.81|23876.81|23957.88|23877.88|23957.88|23877.88|23956.69|23876.69|10
1737795710000|2025-01-25 09:01:50|23958.02|23878.02|23960.01|23880.01|23960.01|23880.01|23958.02|23878.02|10
1737795720000|2025-01-25 09:02:00|23960.08|23880.08|23964.06|23884.06|23964.06|23884.06|23960.08|23880.08|9
1737795730000|2025-01-25 09:02:10|23963.81|23883.81|23958.48|23878.48|23963.81|23883.81|23958.48|23878.48|10
1737795740000|2025-01-25 09:02:20|23959.51|23879.51|23959.93|23879.93|23959.93|23879.93|23959.18|23879.18|9
1737795750000|2025-01-25 09:02:30|23959.94|23879.94|23959.59|23879.59|23960.02|23880.02|23959.4|23879.4|9
1737795760000|2025-01-25 09:02:40|23959.62|23879.62|23958.14|23878.14|23959.79|23879.79|23958.14|23878.14|10
1737795770000|2025-01-25 09:02:50|23957.14|23877.14|23955.66|23875.66|23957.14|23877.14|23955.66|23875.66|9
1737795780000|2025-01-25 09:03:00|23955.63|23875.63|23955.01|23875.01|23955.63|23875.63|23954.43|23874.43|10
1737795790000|2025-01-25 09:03:10|23955.57|23875.57|23956.17|23876.17|23956.75|23876.75|23955.5|23875.5|10
1737795800000|2025-01-25 09:03:20|23956.26|23876.26|23955.93|23875.93|23956.26|23876.26|23955.69|23875.69|9
1737795810000|2025-01-25 09:03:30|23955.95|23875.95|23957.06|23877.06|23957.06|23877.06|23955.95|23875.95|10
1737795820000|2025-01-25 09:03:40|23957.17|23877.17|23958.24|23878.24|23958.24|23878.24|23957.17|23877.17|9
1737795830000|2025-01-25 09:03:50|23958.38|23878.38|23959.12|23879.12|23959.23|23879.23|23958.38|23878.38|10
1737795840000|2025-01-25 09:04:00|23959.83|23879.83|23956.38|23876.38|23959.83|23879.83|23956.38|23876.38|10
1737795850000|2025-01-25 09:04:10|23956.06|23876.06|23955.98|23875.98|23956.43|23876.43|23955.13|23875.13|10
1737795860000|2025-01-25 09:04:20|23955.86|23875.86|23954.24|23874.24|23955.91|23875.91|23954.23|23874.23|10
1737795870000|2025-01-25 09:04:30|23953.61|23873.61|23952.82|23872.82|23953.61|23873.61|23952.71|23872.71|10
1737795880000|2025-01-25 09:04:40|23952.81|23872.81|23949.37|23869.37|23952.81|23872.81|23948.85|23868.85|8
1737795890000|2025-01-25 09:04:50|23949.35|23869.35|23949.76|23869.76|23950.89|23870.89|23949.35|23869.35|8
1737795900000|2025-01-25 09:05:00|23949.66|23869.66|23952.06|23872.06|23952.06|23872.06|23949.66|23869.66|10
1737795910000|2025-01-25 09:05:10|23952.11|23872.11|23954.55|23874.55|23954.84|23874.84|23952.11|23872.11|10
1737795920000|2025-01-25 09:05:20|23954.18|23874.18|23954.16|23874.16|23954.23|23874.23|23953.74|23873.74|7
1737795930000|2025-01-25 09:05:30|23954.18|23874.18|23955.15|23875.15|23955.15|23875.15|23953.9|23873.9|8
1737795940000|2025-01-25 09:05:40|23955.17|23875.17|23957.46|23877.46|23957.46|23877.46|23955.17|23875.17|10
1737795950000|2025-01-25 09:05:50|23958.05|23878.05|23959.43|23879.43|23959.43|23879.43|23958.05|23878.05|10
1737795960000|2025-01-25 09:06:00|23959.81|23879.81|23958.95|23878.95|23961.1|23881.1|23958.54|23878.54|10
1737795970000|2025-01-25 09:06:10|23959.44|23879.44|23964.83|23884.83|23965.49|23885.49|23958.31|23878.31|10
1737795980000|2025-01-25 09:06:20|23965.14|23885.14|23965.85|23885.85|23966.67|23886.67|23965.14|23885.14|10
1737795990000|2025-01-25 09:06:30|23965.69|23885.69|23963.92|23883.92|23965.74|23885.74|23963.92|23883.92|8
1737796000000|2025-01-25 09:06:40|23963.83|23883.83|23965.8|23885.8|23965.87|23885.87|23963.83|23883.83|10
1737796010000|2025-01-25 09:06:50|23965.55|23885.55|23962.96|23882.96|23965.55|23885.55|23962.96|23882.96|10
1737796020000|2025-01-25 09:07:00|23962.83|23882.83|23961.96|23881.96|23962.83|23882.83|23961.35|23881.35|9
1737796030000|2025-01-25 09:07:10|23961.95|23881.95|23961.45|23881.45|23962|23882|23961.45|23881.45|10
1737796040000|2025-01-25 09:07:20|23962.3|23882.3|23961.15|23881.15|23962.33|23882.33|23961.15|23881.15|9
1737796050000|2025-01-25 09:07:30|23961.27|23881.27|23960.96|23880.96|23961.34|23881.34|23960.96|23880.96|10
1737796060000|2025-01-25 09:07:40|23961.53|23881.53|23959.61|23879.61|23961.53|23881.53|23959.61|23879.61|10
1737796070000|2025-01-25 09:07:50|23959.57|23879.57|23955.51|23875.51|23959.57|23879.57|23955.49|23875.49|10
1737796080000|2025-01-25 09:08:00|23955.1|23875.1|23955.33|23875.33|23955.47|23875.47|23955.08|23875.08|10
1737796090000|2025-01-25 09:08:10|23955.35|23875.35|23958.64|23878.64|23958.64|23878.64|23955.35|23875.35|10
1737796100000|2025-01-25 09:08:20|23958.88|23878.88|23958.76|23878.76|23959.75|23879.75|23958.75|23878.75|9
1737796110000|2025-01-25 09:08:30|23958.78|23878.78|23957.48|23877.48|23958.78|23878.78|23957.46|23877.46|10
1737796120000|2025-01-25 09:08:40|23957.35|23877.35|23958.4|23878.4|23958.42|23878.42|23957.35|23877.35|9
1737796130000|2025-01-25 09:08:50|23958.42|23878.42|23958.6|23878.6|23958.84|23878.84|23958.42|23878.42|9
1737796140000|2025-01-25 09:09:00|23958.63|23878.63|23962.38|23882.38|23962.38|23882.38|23958.63|23878.63|10
1737796150000|2025-01-25 09:09:10|23962.99|23882.99|23964.52|23884.52|23964.58|23884.58|23962.88|23882.88|10
1737796160000|2025-01-25 09:09:20|23965.05|23885.05|23962.9|23882.9|23965.05|23885.05|23962.9|23882.9|9
1737796170000|2025-01-25 09:09:30|23963.3|23883.3|23963.73|23883.73|23964|23884|23963.27|23883.27|8
1737796180000|2025-01-25 09:09:40|23962.32|23882.32|23962.15|23882.15|23962.92|23882.92|23961.99|23881.99|10
1737796190000|2025-01-25 09:09:50|23962.14|23882.14|23962.38|23882.38|23962.66|23882.66|23962.13|23882.13|9
1737796200000|2025-01-25 09:10:00|23963.75|23883.75|23966.05|23886.05|23966.05|23886.05|23963.75|23883.75|10
1737796210000|2025-01-25 09:10:10|23965.88|23885.88|23963.61|23883.61|23965.88|23885.88|23963.61|23883.61|9
1737796220000|2025-01-25 09:10:20|23963.12|23883.12|23962.53|23882.53|23963.12|23883.12|23962.47|23882.47|9
1737796230000|2025-01-25 09:10:30|23962.54|23882.54|23963.08|23883.08|23963.82|23883.82|23962.54|23882.54|10
1737796240000|2025-01-25 09:10:40|23962.79|23882.79|23962.2|23882.2|23963.11|23883.11|23962.2|23882.2|8
1737796250000|2025-01-25 09:10:50|23961.85|23881.85|23961.19|23881.19|23962.08|23882.08|23961.19|23881.19|9
1737796260000|2025-01-25 09:11:00|23961.2|23881.2|23959.9|23879.9|23961.2|23881.2|23959.9|23879.9|9
1737796270000|2025-01-25 09:11:10|23959.84|23879.84|23958.38|23878.38|23959.84|23879.84|23958.37|23878.37|10
1737796280000|2025-01-25 09:11:20|23958.22|23878.22|23957.14|23877.14|23958.22|23878.22|23957.13|23877.13|10
1737796290000|2025-01-25 09:11:30|23956.97|23876.97|23953.62|23873.62|23956.97|23876.97|23953.62|23873.62|10
1737796300000|2025-01-25 09:11:40|23953.29|23873.29|23953.09|23873.09|23953.65|23873.65|23953.09|23873.09|8
1737796310000|2025-01-25 09:11:50|23954.02|23874.02|23959.96|23879.96|23960.15|23880.15|23953.84|23873.84|9
1737796320000|2025-01-25 09:12:00|23960.07|23880.07|23957.59|23877.59|23960.16|23880.16|23957.59|23877.59|9
1737796330000|2025-01-25 09:12:10|23957.57|23877.57|23955.35|23875.35|23957.6|23877.6|23955.35|23875.35|8
1737796340000|2025-01-25 09:12:20|23955.33|23875.33|23954.89|23874.89|23955.33|23875.33|23954.76|23874.76|10
1737796350000|2025-01-25 09:12:30|23954.9|23874.9|23949.33|23869.33|23955.53|23875.53|23949.33|23869.33|10
1737796360000|2025-01-25 09:12:40|23949.17|23869.17|23948.47|23868.47|23949.17|23869.17|23948.47|23868.47|10
1737796370000|2025-01-25 09:12:50|23948.45|23868.45|23947.56|23867.56|23948.45|23868.45|23947.56|23867.56|8
1737796380000|2025-01-25 09:13:00|23946.81|23866.81|23944.85|23864.85|23947.25|23867.25|23944.85|23864.85|9
1737796390000|2025-01-25 09:13:10|23943.77|23863.77|23944.09|23864.09|23944.36|23864.36|23943.6|23863.6|10
1737796400000|2025-01-25 09:13:20|23944.05|23864.05|23944.09|23864.09|23944.09|23864.09|23942.96|23862.96|10
1737796410000|2025-01-25 09:13:30|23944.35|23864.35|23945.78|23865.78|23945.89|23865.89|23944.25|23864.25|10
1737796420000|2025-01-25 09:13:40|23945.85|23865.85|23947.09|23867.09|23947.09|23867.09|23945.85|23865.85|10
1737796430000|2025-01-25 09:13:50|23947.1|23867.1|23946.67|23866.67|23947.14|23867.14|23946.67|23866.67|10
1737796440000|2025-01-25 09:14:00|23946.62|23866.62|23941.67|23861.67|23946.67|23866.67|23941.67|23861.67|10
1737796450000|2025-01-25 09:14:10|23941.56|23861.56|23940.79|23860.79|23941.56|23861.56|23940.45|23860.45|9
1737796460000|2025-01-25 09:14:20|23940.82|23860.82|23941.58|23861.58|23941.58|23861.58|23940.82|23860.82|10
1737796470000|2025-01-25 09:14:30|23942.52|23862.52|23946.73|23866.73|23946.73|23866.73|23942.52|23862.52|10
1737796480000|2025-01-25 09:14:40|23946.8|23866.8|23947.93|23867.93|23947.97|23867.97|23946.8|23866.8|10
1737796490000|2025-01-25 09:14:50|23948|23868|23949.81|23869.81|23949.81|23869.81|23948|23868|9
1737796500000|2025-01-25 09:15:00|23949.85|23869.85|23952.97|23872.97|23952.97|23872.97|23949.85|23869.85|10
1737796510000|2025-01-25 09:15:10|23953.01|23873.01|23954.9|23874.9|23954.9|23874.9|23953.01|23873.01|9
1737796520000|2025-01-25 09:15:20|23954.05|23874.05|23954.84|23874.84|23955.13|23875.13|23953.84|23873.84|9
1737796530000|2025-01-25 09:15:30|23954.83|23874.83|23955.91|23875.91|23955.91|23875.91|23954.83|23874.83|9
1737796540000|2025-01-25 09:15:40|23956.24|23876.24|23956.01|23876.01|23956.67|23876.67|23955.73|23875.73|8
1737796550000|2025-01-25 09:15:50|23956.2|23876.2|23955.9|23875.9|23956.29|23876.29|23955.89|23875.89|9
1737796560000|2025-01-25 09:16:00|23955.65|23875.65|23956.97|23876.97|23956.97|23876.97|23955.22|23875.22|9
1737796570000|2025-01-25 09:16:10|23957.04|23877.04|23957.82|23877.82|23958|23878|23957.04|23877.04|10
1737796580000|2025-01-25 09:16:20|23958.05|23878.05|23960.92|23880.92|23961.48|23881.48|23958.05|23878.05|10
1737796590000|2025-01-25 09:16:30|23960.88|23880.88|23960.85|23880.85|23960.92|23880.92|23960.73|23880.73|7
1737796600000|2025-01-25 09:16:40|23960.86|23880.86|23957.65|23877.65|23960.86|23880.86|23957.65|23877.65|9
1737796610000|2025-01-25 09:16:50|23957.56|23877.56|23957.21|23877.21|23957.56|23877.56|23956.99|23876.99|10
1737796620000|2025-01-25 09:17:00|23957.29|23877.29|23955.36|23875.36|23957.5|23877.5|23955.12|23875.12|10
1737796630000|2025-01-25 09:17:10|23955.46|23875.46|23954.22|23874.22|23955.85|23875.85|23954.22|23874.22|9
1737796640000|2025-01-25 09:17:20|23954.34|23874.34|23954.51|23874.51|23954.51|23874.51|23953.79|23873.79|10
1737796650000|2025-01-25 09:17:30|23955.2|23875.2|23957.36|23877.36|23957.36|23877.36|23955.2|23875.2|9
1737796660000|2025-01-25 09:17:40|23959.14|23879.14|23960.24|23880.24|23960.24|23880.24|23959.14|23879.14|10
1737796670000|2025-01-25 09:17:50|23960.19|23880.19|23963|23883|23963|23883|23960.19|23880.19|10
1737796680000|2025-01-25 09:18:00|23963.05|23883.05|23961.48|23881.48|23963.05|23883.05|23961.38|23881.38|10
1737796690000|2025-01-25 09:18:10|23961.41|23881.41|23960.7|23880.7|23961.41|23881.41|23960.7|23880.7|9
1737796700000|2025-01-25 09:18:20|23960.46|23880.46|23961.7|23881.7|23961.74|23881.74|23960.37|23880.37|9
1737796710000|2025-01-25 09:18:30|23961.77|23881.77|23961.77|23881.77|23962.02|23882.02|23961.47|23881.47|10
1737796720000|2025-01-25 09:18:40|23962.09|23882.09|23961.96|23881.96|23962.28|23882.28|23960.91|23880.91|9
1737796730000|2025-01-25 09:18:50|23961.29|23881.29|23959.25|23879.25|23961.29|23881.29|23959.24|23879.24|10
1737796740000|2025-01-25 09:19:00|23959.23|23879.23|23957.89|23877.89|23959.23|23879.23|23957.81|23877.81|10
1737796750000|2025-01-25 09:19:10|23957.93|23877.93|23959.48|23879.48|23959.48|23879.48|23957.93|23877.93|10
1737796760000|2025-01-25 09:19:20|23959.91|23879.91|23961.16|23881.16|23961.16|23881.16|23959.91|23879.91|8
1737796770000|2025-01-25 09:19:30|23961.17|23881.17|23960.71|23880.71|23961.21|23881.21|23960.71|23880.71|10
1737796780000|2025-01-25 09:19:40|23960.72|23880.72|23961.37|23881.37|23961.37|23881.37|23960.71|23880.71|8
1737796790000|2025-01-25 09:19:50|23961.75|23881.75|23962.03|23882.03|23962.04|23882.04|23961.72|23881.72|10
1737796800000|2025-01-25 09:20:00|23962.01|23882.01|23960.79|23880.79|23962.01|23882.01|23960.79|23880.79|9
1737796810000|2025-01-25 09:20:10|23960.65|23880.65|23961.51|23881.51|23961.77|23881.77|23960.63|23880.63|8
1737796820000|2025-01-25 09:20:20|23960.94|23880.94|23958.77|23878.77|23961.01|23881.01|23958.74|23878.74|9
1737796830000|2025-01-25 09:20:30|23958.64|23878.64|23957.21|23877.21|23958.64|23878.64|23956.98|23876.98|9
1737796840000|2025-01-25 09:20:40|23957.04|23877.04|23956.25|23876.25|23957.31|23877.31|23956.25|23876.25|10
1737796850000|2025-01-25 09:20:50|23956.11|23876.11|23954.71|23874.71|23956.11|23876.11|23953.84|23873.84|9
1737796860000|2025-01-25 09:21:00|23954.72|23874.72|23956.58|23876.58|23956.58|23876.58|23954.72|23874.72|10
1737796870000|2025-01-25 09:21:10|23956.43|23876.43|23956.86|23876.86|23956.86|23876.86|23956.2|23876.2|9
1737796880000|2025-01-25 09:21:20|23956.97|23876.97|23959.38|23879.38|23959.38|23879.38|23956.89|23876.89|10
1737796890000|2025-01-25 09:21:30|23960.09|23880.09|23960.36|23880.36|23960.49|23880.49|23959.93|23879.93|9
1737796900000|2025-01-25 09:21:40|23960.45|23880.45|23963.75|23883.75|23964.15|23884.15|23960.45|23880.45|10
1737796910000|2025-01-25 09:21:50|23963.39|23883.39|23961.87|23881.87|23963.61|23883.61|23961.87|23881.87|10
1737796920000|2025-01-25 09:22:00|23961.9|23881.9|23964.71|23884.71|23964.71|23884.71|23961.9|23881.9|10
1737796930000|2025-01-25 09:22:10|23965.31|23885.31|23967.64|23887.64|23968.02|23888.02|23965.31|23885.31|10
1737796940000|2025-01-25 09:22:20|23967.41|23887.41|23967.5|23887.5|23968.28|23888.28|23967.41|23887.41|9
1737796950000|2025-01-25 09:22:30|23967.22|23887.22|23966.75|23886.75|23967.22|23887.22|23966.48|23886.48|10
1737796960000|2025-01-25 09:22:40|23966.73|23886.73|23966.41|23886.41|23966.8|23886.8|23966.41|23886.41|8
1737796970000|2025-01-25 09:22:50|23967.34|23887.34|23968.12|23888.12|23968.12|23888.12|23966.85|23886.85|10
1737796980000|2025-01-25 09:23:00|23967.96|23887.96|23968.12|23888.12|23968.14|23888.14|23966.73|23886.73|10
1737796990000|2025-01-25 09:23:10|23968.13|23888.13|23968.98|23888.98|23968.98|23888.98|23968.13|23888.13|8
1737797000000|2025-01-25 09:23:20|23967.99|23887.99|23967|23887|23968.69|23888.69|23966.75|23886.75|9
1737797010000|2025-01-25 09:23:30|23966.92|23886.92|23968.33|23888.33|23968.33|23888.33|23966.92|23886.92|9
1737797020000|2025-01-25 09:23:40|23968.43|23888.43|23967.47|23887.47|23968.43|23888.43|23967.01|23887.01|9
1737797030000|2025-01-25 09:23:50|23967.43|23887.43|23964.93|23884.93|23967.69|23887.69|23964.93|23884.93|9
1737797040000|2025-01-25 09:24:00|23964.9|23884.9|23966.75|23886.75|23966.78|23886.78|23964.9|23884.9|9
1737797050000|2025-01-25 09:24:10|23966.57|23886.57|23965.61|23885.61|23966.57|23886.57|23965.61|23885.61|9
1737797060000|2025-01-25 09:24:20|23965.62|23885.62|23964.3|23884.3|23965.65|23885.65|23964.3|23884.3|10
1737797070000|2025-01-25 09:24:30|23964.55|23884.55|23963.81|23883.81|23964.55|23884.55|23963.7|23883.7|10
1737797080000|2025-01-25 09:24:40|23963.61|23883.61|23963.56|23883.56|23963.79|23883.79|23963.45|23883.45|9
1737797090000|2025-01-25 09:24:50|23963.47|23883.47|23963.6|23883.6|23963.61|23883.61|23963.33|23883.33|9
1737797100000|2025-01-25 09:25:00|23963.59|23883.59|23963.25|23883.25|23964.29|23884.29|23963.25|23883.25|10
1737797110000|2025-01-25 09:25:10|23962.95|23882.95|23963.19|23883.19|23963.19|23883.19|23962.95|23882.95|9
1737797120000|2025-01-25 09:25:20|23963.13|23883.13|23963.69|23883.69|23963.7|23883.7|23963.12|23883.12|7
1737797130000|2025-01-25 09:25:30|23962.99|23882.99|23962.15|23882.15|23962.99|23882.99|23961.94|23881.94|9
1737797140000|2025-01-25 09:25:40|23962.14|23882.14|23960.83|23880.83|23962.16|23882.16|23960.83|23880.83|9
1737797150000|2025-01-25 09:25:50|23959.91|23879.91|23960.64|23880.64|23960.64|23880.64|23959.83|23879.83|10
1737797160000|2025-01-25 09:26:00|23960.74|23880.74|23960.75|23880.75|23960.75|23880.75|23959.82|23879.82|9
1737797170000|2025-01-25 09:26:10|23960.92|23880.92|23958.48|23878.48|23961.18|23881.18|23958.48|23878.48|10
1737797180000|2025-01-25 09:26:20|23958.49|23878.49|23953.3|23873.3|23958.49|23878.49|23953.3|23873.3|10
1737797190000|2025-01-25 09:26:30|23952.91|23872.91|23952.29|23872.29|23952.91|23872.91|23952.29|23872.29|9
1737797200000|2025-01-25 09:26:40|23952.21|23872.21|23952.03|23872.03|23952.21|23872.21|23951.8|23871.8|9
1737797210000|2025-01-25 09:26:50|23952.08|23872.08|23952.79|23872.79|23952.88|23872.88|23952.08|23872.08|8
1737797220000|2025-01-25 09:27:00|23952.71|23872.71|23952.03|23872.03|23952.72|23872.72|23951.58|23871.58|10
1737797230000|2025-01-25 09:27:10|23951.98|23871.98|23952.47|23872.47|23952.83|23872.83|23951.65|23871.65|10
1737797240000|2025-01-25 09:27:20|23952.45|23872.45|23952.64|23872.64|23952.64|23872.64|23952.17|23872.17|9
1737797250000|2025-01-25 09:27:30|23952.99|23872.99|23954.09|23874.09|23954.19|23874.19|23952.99|23872.99|9
1737797260000|2025-01-25 09:27:40|23954.05|23874.05|23954.66|23874.66|23955.24|23875.24|23953.99|23873.99|10
1737797270000|2025-01-25 09:27:50|23954.65|23874.65|23955.58|23875.58|23955.58|23875.58|23954.65|23874.65|9
1737797280000|2025-01-25 09:28:00|23955.77|23875.77|23955.86|23875.86|23956.41|23876.41|23955.77|23875.77|9
1737797290000|2025-01-25 09:28:10|23955.89|23875.89|23956.24|23876.24|23956.72|23876.72|23955.77|23875.77|9
1737797300000|2025-01-25 09:28:20|23956.14|23876.14|23953.99|23873.99|23956.17|23876.17|23953.99|23873.99|9
1737797310000|2025-01-25 09:28:30|23953.85|23873.85|23952.32|23872.32|23953.85|23873.85|23952.32|23872.32|10
1737797320000|2025-01-25 09:28:40|23951.76|23871.76|23949.22|23869.22|23951.76|23871.76|23949.07|23869.07|10
1737797330000|2025-01-25 09:28:50|23949.03|23869.03|23946.63|23866.63|23949.05|23869.05|23946.63|23866.63|10
1737797340000|2025-01-25 09:29:00|23946.59|23866.59|23947.55|23867.55|23947.63|23867.63|23946.59|23866.59|9
1737797350000|2025-01-25 09:29:10|23947.46|23867.46|23947.24|23867.24|23947.46|23867.46|23947.02|23867.02|8
1737797360000|2025-01-25 09:29:20|23947.26|23867.26|23947.22|23867.22|23947.34|23867.34|23947.22|23867.22|9
1737797370000|2025-01-25 09:29:30|23947.26|23867.26|23943.9|23863.9|23947.26|23867.26|23943.9|23863.9|9
1737797380000|2025-01-25 09:29:40|23943.79|23863.79|23942.24|23862.24|23943.79|23863.79|23942.21|23862.21|10
1737797390000|2025-01-25 09:29:50|23942.18|23862.18|23940.81|23860.81|23943.02|23863.02|23940.81|23860.81|9
1737797400000|2025-01-25 09:30:00|23940.74|23860.74|23941.39|23861.39|23941.39|23861.39|23940.69|23860.69|10
1737797410000|2025-01-25 09:30:10|23941.52|23861.52|23940.17|23860.17|23941.55|23861.55|23940.17|23860.17|10
1737797420000|2025-01-25 09:30:20|23940.12|23860.12|23937.19|23857.19|23940.12|23860.12|23937.19|23857.19|10
1737797430000|2025-01-25 09:30:30|23937.17|23857.17|23936.97|23856.97|23937.42|23857.42|23936.78|23856.78|10
1737797440000|2025-01-25 09:30:40|23936.49|23856.49|23935.75|23855.75|23936.49|23856.49|23935.53|23855.53|9
1737797450000|2025-01-25 09:30:50|23935.73|23855.73|23942.78|23862.78|23942.78|23862.78|23935.73|23855.73|10
1737797460000|2025-01-25 09:31:00|23944.04|23864.04|23945.43|23865.43|23945.85|23865.85|23943.97|23863.97|9
1737797470000|2025-01-25 09:31:10|23945.31|23865.31|23944.48|23864.48|23945.31|23865.31|23944.3|23864.3|10
1737797480000|2025-01-25 09:31:20|23944.94|23864.94|23946.71|23866.71|23946.79|23866.79|23944.92|23864.92|10
1737797490000|2025-01-25 09:31:30|23946.75|23866.75|23949|23869|23949|23869|23946.75|23866.75|9
1737797500000|2025-01-25 09:31:40|23949.68|23869.68|23952.48|23872.48|23952.75|23872.75|23949.68|23869.68|10
1737797510000|2025-01-25 09:31:50|23952.25|23872.25|23952.47|23872.47|23952.79|23872.79|23952.01|23872.01|10
1737797520000|2025-01-25 09:32:00|23952.45|23872.45|23951.44|23871.44|23952.83|23872.83|23951.38|23871.38|10
1737797530000|2025-01-25 09:32:10|23951.9|23871.9|23951.81|23871.81|23952.49|23872.49|23951.72|23871.72|10
1737797540000|2025-01-25 09:32:20|23951.8|23871.8|23952.94|23872.94|23952.94|23872.94|23951.77|23871.77|10
1737797550000|2025-01-25 09:32:30|23953.09|23873.09|23953.8|23873.8|23953.8|23873.8|23953.09|23873.09|9
1737797560000|2025-01-25 09:32:40|23953.73|23873.73|23952.93|23872.93|23953.73|23873.73|23952.9|23872.9|10
1737797570000|2025-01-25 09:32:50|23952.95|23872.95|23953.2|23873.2|23953.54|23873.54|23952.95|23872.95|9
1737797580000|2025-01-25 09:33:00|23953.11|23873.11|23950.67|23870.67|23953.11|23873.11|23950.67|23870.67|10
1737797590000|2025-01-25 09:33:10|23950.12|23870.12|23948.05|23868.05|23950.12|23870.12|23947.84|23867.84|9
1737797600000|2025-01-25 09:33:20|23948.17|23868.17|23952.04|23872.04|23952.04|23872.04|23948.17|23868.17|10
1737797610000|2025-01-25 09:33:30|23951.78|23871.78|23952.7|23872.7|23952.7|23872.7|23951.78|23871.78|10
1737797620000|2025-01-25 09:33:40|23953.14|23873.14|23953.62|23873.62|23954.03|23874.03|23953.14|23873.14|10
1737797630000|2025-01-25 09:33:50|23953.75|23873.75|23953.96|23873.96|23954.05|23874.05|23953.63|23873.63|10
1737797640000|2025-01-25 09:34:00|23953.67|23873.67|23952.85|23872.85|23953.81|23873.81|23952.85|23872.85|10
1737797650000|2025-01-25 09:34:10|23952.56|23872.56|23953.71|23873.71|23953.71|23873.71|23952.22|23872.22|10
1737797660000|2025-01-25 09:34:20|23953.41|23873.41|23952.67|23872.67|23953.41|23873.41|23952.56|23872.56|10
1737797670000|2025-01-25 09:34:30|23952.72|23872.72|23952.19|23872.19|23952.85|23872.85|23952.19|23872.19|10
1737797680000|2025-01-25 09:34:40|23951.88|23871.88|23950.26|23870.26|23951.88|23871.88|23950.26|23870.26|8
1737797690000|2025-01-25 09:34:50|23950.4|23870.4|23951.17|23871.17|23951.41|23871.41|23950.4|23870.4|9
1737797700000|2025-01-25 09:35:00|23951.14|23871.14|23952.28|23872.28|23952.28|23872.28|23951.1|23871.1|10
1737797710000|2025-01-25 09:35:10|23952.67|23872.67|23952.71|23872.71|23953.08|23873.08|23952.64|23872.64|9
1737797720000|2025-01-25 09:35:20|23952.78|23872.78|23953.79|23873.79|23953.89|23873.89|23952.68|23872.68|10
1737797730000|2025-01-25 09:35:30|23953.9|23873.9|23953.75|23873.75|23954|23874|23953.3|23873.3|9
1737797740000|2025-01-25 09:35:40|23953.77|23873.77|23952.87|23872.87|23953.88|23873.88|23952.87|23872.87|10
1737797750000|2025-01-25 09:35:50|23952.75|23872.75|23954.01|23874.01|23954.14|23874.14|23952.75|23872.75|9
1737797760000|2025-01-25 09:36:00|23953.24|23873.24|23950.12|23870.12|23953.24|23873.24|23950.12|23870.12|10
1737797770000|2025-01-25 09:36:10|23950.01|23870.01|23948.22|23868.22|23950.01|23870.01|23948.22|23868.22|10
1737797780000|2025-01-25 09:36:20|23948.09|23868.09|23945.1|23865.1|23948.09|23868.09|23945.07|23865.07|10
1737797790000|2025-01-25 09:36:30|23944.87|23864.87|23945.1|23865.1|23945.83|23865.83|23944.39|23864.39|10
1737797800000|2025-01-25 09:36:40|23944.96|23864.96|23943.96|23863.96|23946.16|23866.16|23943.96|23863.96|10
1737797810000|2025-01-25 09:36:50|23943.88|23863.88|23943.35|23863.35|23943.93|23863.93|23943.09|23863.09|10
1737797820000|2025-01-25 09:37:00|23943.36|23863.36|23943.56|23863.56|23944.79|23864.79|23943.32|23863.32|10
1737797830000|2025-01-25 09:37:10|23943.63|23863.63|23947.78|23867.78|23948.56|23868.56|23943.63|23863.63|8
1737797840000|2025-01-25 09:37:20|23947.8|23867.8|23946.99|23866.99|23948.16|23868.16|23946.92|23866.92|10
1737797850000|2025-01-25 09:37:30|23946.86|23866.86|23945.63|23865.63|23946.87|23866.87|23945.63|23865.63|8
1737797860000|2025-01-25 09:37:40|23945.74|23865.74|23946.23|23866.23|23946.23|23866.23|23945.74|23865.74|10
1737797870000|2025-01-25 09:37:50|23946.05|23866.05|23946.31|23866.31|23946.31|23866.31|23946.04|23866.04|9
1737797880000|2025-01-25 09:38:00|23947.2|23867.2|23947.26|23867.26|23947.58|23867.58|23947.2|23867.2|10
1737797890000|2025-01-25 09:38:10|23947.16|23867.16|23947.55|23867.55|23947.61|23867.61|23947.14|23867.14|7
1737797900000|2025-01-25 09:38:20|23947.56|23867.56|23948.65|23868.65|23948.94|23868.94|23947.56|23867.56|10
1737797910000|2025-01-25 09:38:30|23948.57|23868.57|23940.59|23860.59|23948.57|23868.57|23940.59|23860.59|9
1737797920000|2025-01-25 09:38:40|23940.58|23860.58|23940.17|23860.17|23940.58|23860.58|23939.75|23859.75|10
1737797930000|2025-01-25 09:38:50|23940.46|23860.46|23941.75|23861.75|23941.77|23861.77|23940.46|23860.46|10
1737797940000|2025-01-25 09:39:00|23940.76|23860.76|23939.3|23859.3|23940.76|23860.76|23939.16|23859.16|10
1737797950000|2025-01-25 09:39:10|23939.32|23859.32|23939.11|23859.11|23939.38|23859.38|23939.06|23859.06|10
1737797960000|2025-01-25 09:39:20|23939.17|23859.17|23939.39|23859.39|23939.39|23859.39|23938.96|23858.96|10
1737797970000|2025-01-25 09:39:30|23939.37|23859.37|23939.04|23859.04|23939.39|23859.39|23938.88|23858.88|10
1737797980000|2025-01-25 09:39:40|23939.23|23859.23|23939.21|23859.21|23939.67|23859.67|23939.21|23859.21|10
1737797990000|2025-01-25 09:39:50|23939.18|23859.18|23939.7|23859.7|23939.7|23859.7|23938.76|23858.76|10
1737798000000|2025-01-25 09:40:00|23939.69|23859.69|23935.98|23855.98|23939.69|23859.69|23935.98|23855.98|10
1737798010000|2025-01-25 09:40:10|23935.03|23855.03|23935.33|23855.33|23935.42|23855.42|23934.48|23854.48|9
1737798020000|2025-01-25 09:40:20|23935.24|23855.24|23932.64|23852.64|23935.27|23855.27|23932.42|23852.42|9
1737798030000|2025-01-25 09:40:30|23932.42|23852.42|23931.76|23851.76|23932.47|23852.47|23931.1|23851.1|9
1737798040000|2025-01-25 09:40:40|23931.32|23851.32|23929|23849|23931.41|23851.41|23929|23849|10
1737798050000|2025-01-25 09:40:50|23928.8|23848.8|23929.6|23849.6|23929.6|23849.6|23928.48|23848.48|10
1737798060000|2025-01-25 09:41:00|23929.48|23849.48|23925.38|23845.38|23929.81|23849.81|23925.36|23845.36|10
1737798070000|2025-01-25 09:41:10|23925.46|23845.46|23927.13|23847.13|23927.23|23847.23|23925.46|23845.46|9
1737798080000|2025-01-25 09:41:20|23926.9|23846.9|23926.72|23846.72|23927.2|23847.2|23926.32|23846.32|10
1737798090000|2025-01-25 09:41:30|23926.76|23846.76|23927.83|23847.83|23927.83|23847.83|23926.76|23846.76|10
1737798100000|2025-01-25 09:41:40|23927.79|23847.79|23928.28|23848.28|23928.64|23848.64|23927.66|23847.66|9
1737798110000|2025-01-25 09:41:50|23928.29|23848.29|23927.6|23847.6|23928.5|23848.5|23927.4|23847.4|8
1737798120000|2025-01-25 09:42:00|23927.21|23847.21|23927.81|23847.81|23927.81|23847.81|23927.16|23847.16|10
1737798130000|2025-01-25 09:42:10|23927.79|23847.79|23928.71|23848.71|23928.91|23848.91|23927.79|23847.79|10
1737798140000|2025-01-25 09:42:20|23928.9|23848.9|23929.69|23849.69|23930.33|23850.33|23928.9|23848.9|9
1737798150000|2025-01-25 09:42:30|23929.31|23849.31|23927.58|23847.58|23929.31|23849.31|23927.47|23847.47|9
1737798160000|2025-01-25 09:42:40|23927.01|23847.01|23928.02|23848.02|23928.02|23848.02|23926.67|23846.67|10
1737798170000|2025-01-25 09:42:50|23928.65|23848.65|23926.78|23846.78|23928.65|23848.65|23926.78|23846.78|10
1737798180000|2025-01-25 09:43:00|23926.71|23846.71|23926.58|23846.58|23926.71|23846.71|23925.44|23845.44|10
1737798190000|2025-01-25 09:43:10|23926.95|23846.95|23928.7|23848.7|23928.7|23848.7|23926.95|23846.95|10
1737798200000|2025-01-25 09:43:20|23928.79|23848.79|23929.11|23849.11|23929.11|23849.11|23928.77|23848.77|10
1737798210000|2025-01-25 09:43:30|23929.21|23849.21|23931.2|23851.2|23931.69|23851.69|23929.11|23849.11|9
1737798220000|2025-01-25 09:43:40|23930.64|23850.64|23930.92|23850.92|23931.17|23851.17|23930.36|23850.36|10
1737798230000|2025-01-25 09:43:50|23931.28|23851.28|23931.97|23851.97|23931.97|23851.97|23931.24|23851.24|8
1737798240000|2025-01-25 09:44:00|23932.1|23852.1|23931.87|23851.87|23932.15|23852.15|23931.87|23851.87|10
1737798250000|2025-01-25 09:44:10|23932.34|23852.34|23933.95|23853.95|23933.99|23853.99|23932.34|23852.34|9
1737798260000|2025-01-25 09:44:20|23933.85|23853.85|23934.57|23854.57|23934.57|23854.57|23933.38|23853.38|7
1737798270000|2025-01-25 09:44:30|23934.65|23854.65|23936.79|23856.79|23936.79|23856.79|23934.65|23854.65|10
1737798280000|2025-01-25 09:44:40|23937.09|23857.09|23939.9|23859.9|23939.9|23859.9|23937.09|23857.09|9
1737798290000|2025-01-25 09:44:50|23940.35|23860.35|23942.79|23862.79|23942.81|23862.81|23940.32|23860.32|10
1737798300000|2025-01-25 09:45:00|23942.95|23862.95|23942.56|23862.56|23943.96|23863.96|23942.56|23862.56|8
1737798310000|2025-01-25 09:45:10|23942.55|23862.55|23940.97|23860.97|23942.55|23862.55|23940.97|23860.97|9
1737798320000|2025-01-25 09:45:20|23940.99|23860.99|23940.16|23860.16|23940.99|23860.99|23940.16|23860.16|10
1737798330000|2025-01-25 09:45:30|23940.36|23860.36|23940.84|23860.84|23942.29|23862.29|23940.36|23860.36|10
1737798340000|2025-01-25 09:45:40|23940.72|23860.72|23939.61|23859.61|23940.72|23860.72|23939.58|23859.58|9
1737798350000|2025-01-25 09:45:50|23939.55|23859.55|23940.26|23860.26|23940.73|23860.73|23939.55|23859.55|10
1737798360000|2025-01-25 09:46:00|23940.24|23860.24|23940.78|23860.78|23941.62|23861.62|23940.24|23860.24|9
1737798370000|2025-01-25 09:46:10|23940.11|23860.11|23939.29|23859.29|23940.11|23860.11|23939.29|23859.29|9
1737798380000|2025-01-25 09:46:20|23938.81|23858.81|23941.66|23861.66|23941.74|23861.74|23938.73|23858.73|10
1737798390000|2025-01-25 09:46:30|23941.64|23861.64|23941.8|23861.8|23941.8|23861.8|23941.39|23861.39|10
1737798400000|2025-01-25 09:46:40|23941.79|23861.79|23940.26|23860.26|23941.8|23861.8|23940.26|23860.26|10
1737798410000|2025-01-25 09:46:50|23940.27|23860.27|23938.12|23858.12|23940.27|23860.27|23938.06|23858.06|10
1737798420000|2025-01-25 09:47:00|23938.51|23858.51|23939.14|23859.14|23939.17|23859.17|23938.51|23858.51|10
1737798430000|2025-01-25 09:47:10|23939.23|23859.23|23937.89|23857.89|23940.3|23860.3|23937.89|23857.89|10
1737798440000|2025-01-25 09:47:20|23937.88|23857.88|23935.07|23855.07|23938.14|23858.14|23935.07|23855.07|9
1737798450000|2025-01-25 09:47:30|23934.72|23854.72|23931.73|23851.73|23934.72|23854.72|23931.7|23851.7|10
1737798460000|2025-01-25 09:47:40|23931.69|23851.69|23930.26|23850.26|23931.69|23851.69|23930.21|23850.21|10
1737798470000|2025-01-25 09:47:50|23930.25|23850.25|23930.06|23850.06|23931.19|23851.19|23930.06|23850.06|9
1737798480000|2025-01-25 09:48:00|23930.83|23850.83|23930.1|23850.1|23930.92|23850.92|23930.1|23850.1|8
1737798490000|2025-01-25 09:48:10|23929.7|23849.7|23927.11|23847.11|23929.79|23849.79|23927.11|23847.11|9
1737798500000|2025-01-25 09:48:20|23927.04|23847.04|23927.48|23847.48|23927.48|23847.48|23926.77|23846.77|10
1737798510000|2025-01-25 09:48:30|23927.57|23847.57|23928.95|23848.95|23928.97|23848.97|23927.57|23847.57|10
1737798520000|2025-01-25 09:48:40|23928.81|23848.81|23925.79|23845.79|23928.81|23848.81|23925.79|23845.79|10
1737798530000|2025-01-25 09:48:50|23925.8|23845.8|23924.65|23844.65|23926.31|23846.31|23924.65|23844.65|10
1737798540000|2025-01-25 09:49:00|23924.67|23844.67|23923.67|23843.67|23924.67|23844.67|23923.64|23843.64|9
1737798550000|2025-01-25 09:49:10|23923.43|23843.43|23923.57|23843.57|23923.64|23843.64|23923.25|23843.25|9
1737798560000|2025-01-25 09:49:20|23923.53|23843.53|23923.67|23843.67|23924.02|23844.02|23923.43|23843.43|10
1737798570000|2025-01-25 09:49:30|23923.77|23843.77|23923.7|23843.7|23923.77|23843.77|23923.22|23843.22|9
1737798580000|2025-01-25 09:49:40|23924.68|23844.68|23928.52|23848.52|23928.57|23848.57|23924.38|23844.38|9
1737798590000|2025-01-25 09:49:50|23928.5|23848.5|23927.84|23847.84|23928.5|23848.5|23927.57|23847.57|10
1737798600000|2025-01-25 09:50:00|23927.75|23847.75|23922.78|23842.78|23927.75|23847.75|23922.78|23842.78|10
1737798610000|2025-01-25 09:50:10|23922.63|23842.63|23923.2|23843.2|23923.2|23843.2|23922.39|23842.39|10
1737798620000|2025-01-25 09:50:20|23923.17|23843.17|23923.84|23843.84|23923.84|23843.84|23922.47|23842.47|10
1737798630000|2025-01-25 09:50:30|23923.12|23843.12|23922.29|23842.29|23923.12|23843.12|23922|23842|10
1737798640000|2025-01-25 09:50:40|23922.19|23842.19|23921.32|23841.32|23922.37|23842.37|23921.32|23841.32|10
1737798650000|2025-01-25 09:50:50|23921.18|23841.18|23913.54|23833.54|23921.18|23841.18|23913.54|23833.54|9
1737798660000|2025-01-25 09:51:00|23913.36|23833.36|23912.31|23832.31|23913.62|23833.62|23912.3|23832.3|10
1737798670000|2025-01-25 09:51:10|23912.29|23832.29|23906.6|23826.6|23912.93|23832.93|23906.6|23826.6|9
1737798680000|2025-01-25 09:51:20|23906.19|23826.19|23906.78|23826.78|23906.78|23826.78|23906.1|23826.1|10
1737798690000|2025-01-25 09:51:30|23906.82|23826.82|23909.82|23829.82|23909.86|23829.86|23906.82|23826.82|9
1737798700000|2025-01-25 09:51:40|23909.41|23829.41|23909.7|23829.7|23909.81|23829.81|23909.36|23829.36|9
1737798710000|2025-01-25 09:51:50|23909.6|23829.6|23911.1|23831.1|23911.25|23831.25|23909.59|23829.59|9
1737798720000|2025-01-25 09:52:00|23911.12|23831.12|23910.49|23830.49|23911.12|23831.12|23910.47|23830.47|9
1737798730000|2025-01-25 09:52:10|23909.53|23829.53|23908.09|23828.09|23909.53|23829.53|23908.09|23828.09|9
1737798740000|2025-01-25 09:52:20|23907.99|23827.99|23906.82|23826.82|23907.99|23827.99|23905.53|23825.53|8
1737798750000|2025-01-25 09:52:30|23906.88|23826.88|23906.51|23826.51|23907.14|23827.14|23906.51|23826.51|9
1737798760000|2025-01-25 09:52:40|23906.48|23826.48|23905.64|23825.64|23906.48|23826.48|23905.64|23825.64|10
1737798770000|2025-01-25 09:52:50|23905.41|23825.41|23906.54|23826.54|23906.54|23826.54|23905.41|23825.41|9
1737798780000|2025-01-25 09:53:00|23906.4|23826.4|23906.01|23826.01|23907.13|23827.13|23906.01|23826.01|9
1737798790000|2025-01-25 09:53:10|23906.03|23826.03|23907.49|23827.49|23907.49|23827.49|23905.98|23825.98|9
1737798800000|2025-01-25 09:53:20|23907.5|23827.5|23908.03|23828.03|23908.1|23828.1|23907.46|23827.46|9
1737798810000|2025-01-25 09:53:30|23907.72|23827.72|23910.17|23830.17|23910.32|23830.32|23907.72|23827.72|10
1737798820000|2025-01-25 09:53:40|23910.2|23830.2|23911.86|23831.86|23912.04|23832.04|23910.2|23830.2|10
1737798830000|2025-01-25 09:53:50|23911.98|23831.98|23913.98|23833.98|23913.98|23833.98|23911.98|23831.98|10
1737798840000|2025-01-25 09:54:00|23914|23834|23915.73|23835.73|23915.74|23835.74|23914|23834|10
1737798850000|2025-01-25 09:54:10|23915.76|23835.76|23917.62|23837.62|23917.86|23837.86|23915.76|23835.76|10
1737798860000|2025-01-25 09:54:20|23917.46|23837.46|23919.03|23839.03|23919.03|23839.03|23917.41|23837.41|8
1737798870000|2025-01-25 09:54:30|23919.54|23839.54|23921.52|23841.52|23921.53|23841.53|23919.54|23839.54|10
1737798880000|2025-01-25 09:54:40|23921.53|23841.53|23921.93|23841.93|23921.97|23841.97|23921.53|23841.53|9
1737798890000|2025-01-25 09:54:50|23921.9|23841.9|23923.86|23843.86|23923.86|23843.86|23921.9|23841.9|9
1737798900000|2025-01-25 09:55:00|23923.44|23843.44|23925.83|23845.83|23925.83|23845.83|23923.44|23843.44|10
1737798910000|2025-01-25 09:55:10|23925.85|23845.85|23926.24|23846.24|23926.24|23846.24|23925.78|23845.78|9
1737798920000|2025-01-25 09:55:20|23926.26|23846.26|23926.84|23846.84|23926.84|23846.84|23925.96|23845.96|10
1737798930000|2025-01-25 09:55:30|23926.82|23846.82|23930.34|23850.34|23930.53|23850.53|23926.3|23846.3|10
1737798940000|2025-01-25 09:55:40|23930.32|23850.32|23930.28|23850.28|23931.06|23851.06|23930.28|23850.28|9
1737798950000|2025-01-25 09:55:50|23930.26|23850.26|23930.1|23850.1|23930.63|23850.63|23930.1|23850.1|8
1737798960000|2025-01-25 09:56:00|23929.88|23849.88|23932.12|23852.12|23932.12|23852.12|23929.88|23849.88|9
1737798970000|2025-01-25 09:56:10|23932.24|23852.24|23932.53|23852.53|23932.64|23852.64|23932.24|23852.24|10
1737798980000|2025-01-25 09:56:20|23932.56|23852.56|23933.03|23853.03|23933.16|23853.16|23932.56|23852.56|9
1737798990000|2025-01-25 09:56:30|23937.1|23857.1|23936.62|23856.62|23937.1|23857.1|23936.59|23856.59|9
1737799000000|2025-01-25 09:56:40|23936.65|23856.65|23931.81|23851.81|23936.65|23856.65|23931.81|23851.81|9
1737799010000|2025-01-25 09:56:50|23931.76|23851.76|23931.92|23851.92|23932.12|23852.12|23931.76|23851.76|9
1737799020000|2025-01-25 09:57:00|23931.41|23851.41|23931.27|23851.27|23931.75|23851.75|23931.25|23851.25|9
1737799030000|2025-01-25 09:57:10|23931.31|23851.31|23932.91|23852.91|23932.92|23852.92|23930.99|23850.99|10
1737799040000|2025-01-25 09:57:20|23933.08|23853.08|23935.05|23855.05|23935.52|23855.52|23933.08|23853.08|10
1737799050000|2025-01-25 09:57:30|23934.95|23854.95|23935.45|23855.45|23936.75|23856.75|23934.95|23854.95|10
1737799060000|2025-01-25 09:57:40|23935.38|23855.38|23934.54|23854.54|23935.38|23855.38|23934.54|23854.54|10
1737799070000|2025-01-25 09:57:50|23935.05|23855.05|23935.04|23855.04|23935.4|23855.4|23934.87|23854.87|9
1737799080000|2025-01-25 09:58:00|23935.06|23855.06|23935.22|23855.22|23935.22|23855.22|23934.55|23854.55|10
1737799090000|2025-01-25 09:58:10|23935.5|23855.5|23935.51|23855.51|23936.42|23856.42|23935.5|23855.5|10
1737799100000|2025-01-25 09:58:20|23935.5|23855.5|23935.23|23855.23|23935.5|23855.5|23935.23|23855.23|9
1737799110000|2025-01-25 09:58:30|23935.27|23855.27|23936.48|23856.48|23936.48|23856.48|23934.98|23854.98|8
1737799120000|2025-01-25 09:58:40|23936.47|23856.47|23935.69|23855.69|23936.73|23856.73|23935.69|23855.69|8
1737799130000|2025-01-25 09:58:50|23935.53|23855.53|23934.96|23854.96|23935.53|23855.53|23934.96|23854.96|9
1737799140000|2025-01-25 09:59:00|23934.97|23854.97|23932.69|23852.69|23934.97|23854.97|23932.65|23852.65|10
1737799150000|2025-01-25 09:59:10|23932.12|23852.12|23932.32|23852.32|23932.47|23852.47|23931.75|23851.75|10
1737799160000|2025-01-25 09:59:20|23932.34|23852.34|23931.53|23851.53|23932.34|23852.34|23931.5|23851.5|10
1737799170000|2025-01-25 09:59:30|23931.51|23851.51|23931.23|23851.23|23931.51|23851.51|23931.05|23851.05|10
1737799180000|2025-01-25 09:59:40|23931.18|23851.18|23931.57|23851.57|23931.65|23851.65|23931.18|23851.18|9
1737799190000|2025-01-25 09:59:50|23931.54|23851.54|23930.79|23850.79|23932.14|23852.14|23930.76|23850.76|10
1737799200000|2025-01-25 10:00:00|23930.69|23850.69|23927.75|23847.75|23930.73|23850.73|23927.75|23847.75|10
1737799210000|2025-01-25 10:00:10|23923.72|23843.72|23916.21|23836.21|23923.72|23843.72|23916.18|23836.18|10
1737799220000|2025-01-25 10:00:20|23916.16|23836.16|23916.93|23836.93|23916.98|23836.98|23915.88|23835.88|10
1737799230000|2025-01-25 10:00:30|23916.92|23836.92|23917.9|23837.9|23918.02|23838.02|23916.92|23836.92|10
1737799240000|2025-01-25 10:00:40|23917.88|23837.88|23921.23|23841.23|23921.23|23841.23|23917.86|23837.86|9
1737799250000|2025-01-25 10:00:50|23921.33|23841.33|23921.23|23841.23|23921.33|23841.33|23920.79|23840.79|10
1737799260000|2025-01-25 10:01:00|23921.32|23841.32|23922.03|23842.03|23922.8|23842.8|23921.32|23841.32|9
1737799270000|2025-01-25 10:01:10|23922.2|23842.2|23923.06|23843.06|23923.06|23843.06|23922.2|23842.2|9
1737799280000|2025-01-25 10:01:20|23923.17|23843.17|23926.85|23846.85|23926.87|23846.87|23923.12|23843.12|10
1737799290000|2025-01-25 10:01:30|23926.89|23846.89|23924.28|23844.28|23926.89|23846.89|23924.17|23844.17|9
1737799300000|2025-01-25 10:01:40|23924.36|23844.36|23924.05|23844.05|23924.44|23844.44|23924.05|23844.05|9
1737799310000|2025-01-25 10:01:50|23924.03|23844.03|23924.08|23844.08|23924.47|23844.47|23923.84|23843.84|8
1737799320000|2025-01-25 10:02:00|23924.01|23844.01|23921.94|23841.94|23924.72|23844.72|23921.9|23841.9|9
1737799330000|2025-01-25 10:02:10|23921.97|23841.97|23921.14|23841.14|23922.08|23842.08|23921.14|23841.14|10
1737799340000|2025-01-25 10:02:20|23920.58|23840.58|23919.78|23839.78|23920.58|23840.58|23919.62|23839.62|7
1737799350000|2025-01-25 10:02:30|23919.73|23839.73|23919.98|23839.98|23920.01|23840.01|23919.69|23839.69|9
1737799360000|2025-01-25 10:02:40|23919.96|23839.96|23914.63|23834.63|23919.96|23839.96|23914.63|23834.63|9
1737799370000|2025-01-25 10:02:50|23914.62|23834.62|23914.56|23834.56|23915.1|23835.1|23914.54|23834.54|9
1737799380000|2025-01-25 10:03:00|23914.64|23834.64|23912.14|23832.14|23915.12|23835.12|23912.14|23832.14|9
1737799390000|2025-01-25 10:03:10|23912.1|23832.1|23911.51|23831.51|23912.1|23832.1|23911.37|23831.37|9
1737799400000|2025-01-25 10:03:20|23911.47|23831.47|23910.7|23830.7|23911.66|23831.66|23910.7|23830.7|8
1737799410000|2025-01-25 10:03:30|23909.99|23829.99|23901.96|23821.96|23909.99|23829.99|23901.96|23821.96|9
1737799420000|2025-01-25 10:03:40|23900.93|23820.93|23900.02|23820.02|23901|23821|23900.02|23820.02|10
1737799430000|2025-01-25 10:03:50|23899.85|23819.85|23899.05|23819.05|23899.85|23819.85|23899.05|23819.05|8
1737799440000|2025-01-25 10:04:00|23899.04|23819.04|23892.58|23812.58|23899.04|23819.04|23892.58|23812.58|10
1737799450000|2025-01-25 10:04:10|23892.46|23812.46|23889.04|23809.04|23892.46|23812.46|23888.96|23808.96|10
1737799460000|2025-01-25 10:04:20|23888.63|23808.63|23882.54|23802.54|23889.25|23809.25|23882.21|23802.21|10
1737799470000|2025-01-25 10:04:30|23881.93|23801.93|23878.7|23798.7|23882.75|23802.75|23878.7|23798.7|10
1737799480000|2025-01-25 10:04:40|23878.51|23798.51|23876.85|23796.85|23878.51|23798.51|23876.43|23796.43|10
1737799490000|2025-01-25 10:04:50|23876.73|23796.73|23877.01|23797.01|23877.39|23797.39|23876.57|23796.57|9
1737799500000|2025-01-25 10:05:00|23877|23797|23874.36|23794.36|23877|23797|23874.36|23794.36|10
1737799510000|2025-01-25 10:05:10|23874.56|23794.56|23873.91|23793.91|23874.99|23794.99|23873.19|23793.19|10
1737799520000|2025-01-25 10:05:20|23873.65|23793.65|23873.53|23793.53|23874.26|23794.26|23873.53|23793.53|9
1737799530000|2025-01-25 10:05:30|23873.54|23793.54|23872.81|23792.81|23873.55|23793.55|23872.72|23792.72|10
1737799540000|2025-01-25 10:05:40|23873.28|23793.28|23873.03|23793.03|23873.6|23793.6|23872.71|23792.71|10
1737799550000|2025-01-25 10:05:50|23872.8|23792.8|23874.58|23794.58|23875.35|23795.35|23872.8|23792.8|10
1737799560000|2025-01-25 10:06:00|23874.46|23794.46|23877.28|23797.28|23877.28|23797.28|23874.46|23794.46|10
1737799570000|2025-01-25 10:06:10|23877.63|23797.63|23878.11|23798.11|23878.79|23798.79|23877.63|23797.63|10
1737799580000|2025-01-25 10:06:20|23878.21|23798.21|23877.78|23797.78|23878.62|23798.62|23877.78|23797.78|10
1737799590000|2025-01-25 10:06:30|23877.81|23797.81|23877.75|23797.75|23878.91|23798.91|23877.75|23797.75|10
1737799600000|2025-01-25 10:06:40|23876.77|23796.77|23874.25|23794.25|23877.06|23797.06|23874.25|23794.25|10
1737799610000|2025-01-25 10:06:50|23874.09|23794.09|23872.01|23792.01|23874.25|23794.25|23872.01|23792.01|10
1737799620000|2025-01-25 10:07:00|23871.77|23791.77|23867.21|23787.21|23871.77|23791.77|23867.18|23787.18|10
1737799630000|2025-01-25 10:07:10|23866.87|23786.87|23867.16|23787.16|23867.16|23787.16|23866.36|23786.36|9
1737799640000|2025-01-25 10:07:20|23868.6|23788.6|23866.35|23786.35|23868.61|23788.61|23865.79|23785.79|10
1737799650000|2025-01-25 10:07:30|23866.65|23786.65|23868.83|23788.83|23868.83|23788.83|23866.65|23786.65|10
1737799660000|2025-01-25 10:07:40|23868.88|23788.88|23871.27|23791.27|23871.27|23791.27|23868.88|23788.88|10
1737799670000|2025-01-25 10:07:50|23871.83|23791.83|23870.75|23790.75|23871.88|23791.88|23870.75|23790.75|10
1737799680000|2025-01-25 10:08:00|23869.93|23789.93|23872.99|23792.99|23872.99|23792.99|23869.92|23789.92|10
1737799690000|2025-01-25 10:08:10|23872.95|23792.95|23872.47|23792.47|23873.14|23793.14|23872.47|23792.47|10
1737799700000|2025-01-25 10:08:20|23872.71|23792.71|23872.42|23792.42|23873.08|23793.08|23872.42|23792.42|10
1737799710000|2025-01-25 10:08:30|23872.73|23792.73|23871.51|23791.51|23874.28|23794.28|23871.31|23791.31|10
1737799720000|2025-01-25 10:08:40|23871.62|23791.62|23870.24|23790.24|23871.62|23791.62|23870.24|23790.24|10
1737799730000|2025-01-25 10:08:50|23870.26|23790.26|23868.25|23788.25|23871.11|23791.11|23868.25|23788.25|9
1737799740000|2025-01-25 10:09:00|23868.11|23788.11|23870.78|23790.78|23870.78|23790.78|23868.11|23788.11|10
1737799750000|2025-01-25 10:09:10|23871.33|23791.33|23874.05|23794.05|23874.05|23794.05|23870.8|23790.8|10
1737799760000|2025-01-25 10:09:20|23873.67|23793.67|23871.94|23791.94|23874.18|23794.18|23871.77|23791.77|10
1737799770000|2025-01-25 10:09:30|23872.04|23792.04|23872.36|23792.36|23872.73|23792.73|23872.04|23792.04|7
1737799780000|2025-01-25 10:09:40|23872.31|23792.31|23871.3|23791.3|23872.49|23792.49|23871.3|23791.3|10
1737799790000|2025-01-25 10:09:50|23872.11|23792.11|23874.51|23794.51|23874.55|23794.55|23872.11|23792.11|10
1737799800000|2025-01-25 10:10:00|23874.52|23794.52|23873.44|23793.44|23874.52|23794.52|23872.42|23792.42|10
1737799810000|2025-01-25 10:10:10|23873.37|23793.37|23872.78|23792.78|23873.37|23793.37|23872.56|23792.56|10
1737799820000|2025-01-25 10:10:20|23872.75|23792.75|23879.97|23799.97|23879.97|23799.97|23872.05|23792.05|10
1737799830000|2025-01-25 10:10:30|23880.11|23800.11|23881.26|23801.26|23882.02|23802.02|23880.11|23800.11|10
1737799840000|2025-01-25 10:10:40|23881.36|23801.36|23882.19|23802.19|23882.19|23802.19|23880.59|23800.59|10
1737799850000|2025-01-25 10:10:50|23882.28|23802.28|23884|23804|23884.16|23804.16|23882.24|23802.24|10
1737799860000|2025-01-25 10:11:00|23884.25|23804.25|23889.26|23809.26|23889.26|23809.26|23884.23|23804.23|10
1737799870000|2025-01-25 10:11:10|23889.63|23809.63|23889.48|23809.48|23889.86|23809.86|23887.6|23807.6|9
1737799880000|2025-01-25 10:11:20|23891.25|23811.25|23891.46|23811.46|23891.53|23811.53|23890.1|23810.1|10
1737799890000|2025-01-25 10:11:30|23892.34|23812.34|23898.21|23818.21|23898.21|23818.21|23892.34|23812.34|10
1737799900000|2025-01-25 10:11:40|23898.31|23818.31|23902.79|23822.79|23902.79|23822.79|23898.31|23818.31|9
1737799910000|2025-01-25 10:11:50|23903.22|23823.22|23907.78|23827.78|23907.78|23827.78|23903.22|23823.22|10
1737799920000|2025-01-25 10:12:00|23907.9|23827.9|23908.65|23828.65|23909.69|23829.69|23907.26|23827.26|9
1737799930000|2025-01-25 10:12:10|23908.84|23828.84|23914.85|23834.85|23914.85|23834.85|23908.56|23828.56|10
1737799940000|2025-01-25 10:12:20|23914.68|23834.68|23914.38|23834.38|23914.73|23834.73|23914.1|23834.1|10
1737799950000|2025-01-25 10:12:30|23914.33|23834.33|23913.87|23833.87|23914.76|23834.76|23913.87|23833.87|6
1737799960000|2025-01-25 10:12:40|23913.89|23833.89|23914.19|23834.19|23914.33|23834.33|23911.92|23831.92|9
1737799970000|2025-01-25 10:12:50|23913.76|23833.76|23916.86|23836.86|23916.86|23836.86|23913.38|23833.38|10
1737799980000|2025-01-25 10:13:00|23916.35|23836.35|23916.58|23836.58|23917.84|23837.84|23916.25|23836.25|10
1737799990000|2025-01-25 10:13:10|23917.26|23837.26|23919.03|23839.03|23919.29|23839.29|23917.26|23837.26|10
1737800000000|2025-01-25 10:13:20|23919.07|23839.07|23920.47|23840.47|23921.48|23841.48|23918.66|23838.66|9
1737800010000|2025-01-25 10:13:30|23920.14|23840.14|23915.03|23835.03|23920.14|23840.14|23914.98|23834.98|10
1737800020000|2025-01-25 10:13:40|23915.12|23835.12|23914.48|23834.48|23915.12|23835.12|23914.14|23834.14|10
1737800030000|2025-01-25 10:13:50|23914.42|23834.42|23913.29|23833.29|23914.42|23834.42|23913.29|23833.29|10
1737800040000|2025-01-25 10:14:00|23913.11|23833.11|23913.55|23833.55|23913.77|23833.77|23912.06|23832.06|10
1737800050000|2025-01-25 10:14:10|23913.34|23833.34|23916.79|23836.79|23917.14|23837.14|23913.34|23833.34|10
1737800060000|2025-01-25 10:14:20|23916.59|23836.59|23918.68|23838.68|23918.72|23838.72|23916.59|23836.59|9
1737800070000|2025-01-25 10:14:30|23918.67|23838.67|23919.6|23839.6|23920.63|23840.63|23918.67|23838.67|10
1737800080000|2025-01-25 10:14:40|23919.59|23839.59|23919.1|23839.1|23919.59|23839.59|23918.97|23838.97|9
1737800090000|2025-01-25 10:14:50|23919.23|23839.23|23919.17|23839.17|23919.35|23839.35|23919.07|23839.07|9
1737800100000|2025-01-25 10:15:00|23919.25|23839.25|23918.45|23838.45|23919.25|23839.25|23917.06|23837.06|10
1737800110000|2025-01-25 10:15:10|23918.53|23838.53|23915.72|23835.72|23918.55|23838.55|23915.72|23835.72|10
1737800120000|2025-01-25 10:15:20|23915.52|23835.52|23915.36|23835.36|23915.52|23835.52|23914.95|23834.95|10
1737800130000|2025-01-25 10:15:30|23915.25|23835.25|23913.65|23833.65|23915.25|23835.25|23913.65|23833.65|10
1737800140000|2025-01-25 10:15:40|23913.49|23833.49|23917.24|23837.24|23919.01|23839.01|23913.49|23833.49|8
1737800150000|2025-01-25 10:15:50|23917.18|23837.18|23916.09|23836.09|23917.18|23837.18|23915.8|23835.8|10
1737800160000|2025-01-25 10:16:00|23916.26|23836.26|23914.78|23834.78|23916.38|23836.38|23914.78|23834.78|10
1737800170000|2025-01-25 10:16:10|23912.18|23832.18|23904.15|23824.15|23912.18|23832.18|23904.15|23824.15|10
1737800180000|2025-01-25 10:16:20|23904.13|23824.13|23904.08|23824.08|23905.14|23825.14|23903.97|23823.97|10
1737800190000|2025-01-25 10:16:30|23903.5|23823.5|23901.43|23821.43|23903.5|23823.5|23900.96|23820.96|10
1737800200000|2025-01-25 10:16:40|23901.56|23821.56|23904|23824|23904.12|23824.12|23901.56|23821.56|10
1737800210000|2025-01-25 10:16:50|23904.01|23824.01|23905.24|23825.24|23905.36|23825.36|23904.01|23824.01|10
1737800220000|2025-01-25 10:17:00|23903.5|23823.5|23904.39|23824.39|23904.39|23824.39|23902.88|23822.88|10
1737800230000|2025-01-25 10:17:10|23904.45|23824.45|23905.75|23825.75|23905.82|23825.82|23904.45|23824.45|10
1737800240000|2025-01-25 10:17:20|23905.8|23825.8|23905.9|23825.9|23909.03|23829.03|23905.8|23825.8|10
1737800250000|2025-01-25 10:17:30|23905.87|23825.87|23905.63|23825.63|23905.87|23825.87|23904.88|23824.88|10
1737800260000|2025-01-25 10:17:40|23905.47|23825.47|23905.59|23825.59|23905.7|23825.7|23904.94|23824.94|9
1737800270000|2025-01-25 10:17:50|23905.06|23825.06|23906.25|23826.25|23906.88|23826.88|23905.06|23825.06|10
1737800280000|2025-01-25 10:18:00|23906.18|23826.18|23906.53|23826.53|23906.53|23826.53|23904.94|23824.94|10
1737800290000|2025-01-25 10:18:10|23906.62|23826.62|23907.43|23827.43|23907.43|23827.43|23906.12|23826.12|8
1737800300000|2025-01-25 10:18:20|23907.4|23827.4|23907.66|23827.66|23907.66|23827.66|23906.93|23826.93|8
1737800310000|2025-01-25 10:18:30|23907.63|23827.63|23908.86|23828.86|23908.86|23828.86|23907.63|23827.63|10
1737800320000|2025-01-25 10:18:40|23909.62|23829.62|23911.67|23831.67|23911.67|23831.67|23909.62|23829.62|10
1737800330000|2025-01-25 10:18:50|23911.87|23831.87|23913.53|23833.53|23913.53|23833.53|23911.87|23831.87|9
1737800340000|2025-01-25 10:19:00|23913.57|23833.57|23911.88|23831.88|23913.79|23833.79|23911.88|23831.88|10
1737800350000|2025-01-25 10:19:10|23911.94|23831.94|23911.04|23831.04|23912.12|23832.12|23911.04|23831.04|10
1737800360000|2025-01-25 10:19:20|23911.06|23831.06|23912.82|23832.82|23912.82|23832.82|23911.06|23831.06|10
1737800370000|2025-01-25 10:19:30|23911.21|23831.21|23911.04|23831.04|23911.21|23831.21|23910.76|23830.76|9
1737800380000|2025-01-25 10:19:40|23910.66|23830.66|23911.15|23831.15|23911.15|23831.15|23910.58|23830.58|9
1737800390000|2025-01-25 10:19:50|23911.16|23831.16|23909.83|23829.83|23911.55|23831.55|23909.83|23829.83|8
1737800400000|2025-01-25 10:20:00|23909.01|23829.01|23907.42|23827.42|23909.01|23829.01|23907.42|23827.42|9
1737800410000|2025-01-25 10:20:10|23907.39|23827.39|23904.78|23824.78|23907.67|23827.67|23904.78|23824.78|10
1737800420000|2025-01-25 10:20:20|23904.69|23824.69|23903.93|23823.93|23904.69|23824.69|23903.82|23823.82|10
1737800430000|2025-01-25 10:20:30|23904.05|23824.05|23904.26|23824.26|23904.26|23824.26|23903.83|23823.83|10
1737800440000|2025-01-25 10:20:40|23904.81|23824.81|23904.66|23824.66|23905.02|23825.02|23904.66|23824.66|9
1737800450000|2025-01-25 10:20:50|23904.77|23824.77|23904.63|23824.63|23904.95|23824.95|23904.44|23824.44|9
1737800460000|2025-01-25 10:21:00|23904.95|23824.95|23902.99|23822.99|23905.35|23825.35|23902.95|23822.95|10
1737800470000|2025-01-25 10:21:10|23902.58|23822.58|23905.41|23825.41|23905.54|23825.54|23902.58|23822.58|10
1737800480000|2025-01-25 10:21:20|23905.12|23825.12|23904.46|23824.46|23905.12|23825.12|23904.46|23824.46|10
1737800490000|2025-01-25 10:21:30|23904.96|23824.96|23903.14|23823.14|23904.96|23824.96|23903.04|23823.04|9
1737800500000|2025-01-25 10:21:40|23902.7|23822.7|23903.19|23823.19|23903.19|23823.19|23902.36|23822.36|10
1737800510000|2025-01-25 10:21:50|23903.24|23823.24|23903.65|23823.65|23903.65|23823.65|23903.19|23823.19|10
1737800520000|2025-01-25 10:22:00|23903.75|23823.75|23900.8|23820.8|23903.77|23823.77|23900.67|23820.67|10
1737800530000|2025-01-25 10:22:10|23900.78|23820.78|23898.56|23818.56|23900.78|23820.78|23898.54|23818.54|9
1737800540000|2025-01-25 10:22:20|23898.5|23818.5|23898.39|23818.39|23899.52|23819.52|23898.39|23818.39|10
1737800550000|2025-01-25 10:22:30|23899.02|23819.02|23900.39|23820.39|23900.39|23820.39|23899.02|23819.02|10
1737800560000|2025-01-25 10:22:40|23900.43|23820.43|23901.06|23821.06|23901.06|23821.06|23899.91|23819.91|9
1737800570000|2025-01-25 10:22:50|23901.37|23821.37|23899.74|23819.74|23901.37|23821.37|23899.74|23819.74|10
1737800580000|2025-01-25 10:23:00|23898.33|23818.33|23897.69|23817.69|23898.33|23818.33|23897.09|23817.09|10
1737800590000|2025-01-25 10:23:10|23897.6|23817.6|23894.52|23814.52|23898.12|23818.12|23894.52|23814.52|10
1737800600000|2025-01-25 10:23:20|23894.36|23814.36|23894.49|23814.49|23894.49|23814.49|23894.21|23814.21|9
1737800610000|2025-01-25 10:23:30|23894.6|23814.6|23894.06|23814.06|23895.37|23815.37|23893.81|23813.81|10
1737800620000|2025-01-25 10:23:40|23894.14|23814.14|23895.75|23815.75|23895.75|23815.75|23894.14|23814.14|10
1737800630000|2025-01-25 10:23:50|23895.86|23815.86|23896.57|23816.57|23896.59|23816.59|23895.3|23815.3|10
1737800640000|2025-01-25 10:24:00|23896.59|23816.59|23896.68|23816.68|23896.81|23816.81|23896.56|23816.56|9
1737800650000|2025-01-25 10:24:10|23896.73|23816.73|23898.38|23818.38|23898.38|23818.38|23896.73|23816.73|10
1737800660000|2025-01-25 10:24:20|23898.43|23818.43|23898.62|23818.62|23898.8|23818.8|23898.29|23818.29|10
1737800670000|2025-01-25 10:24:30|23898.64|23818.64|23899.67|23819.67|23899.67|23819.67|23898.11|23818.11|10
1737800680000|2025-01-25 10:24:40|23899.68|23819.68|23899.82|23819.82|23900.07|23820.07|23899.24|23819.24|8
1737800690000|2025-01-25 10:24:50|23899.89|23819.89|23897.6|23817.6|23899.89|23819.89|23897.02|23817.02|10
1737800700000|2025-01-25 10:25:00|23897.04|23817.04|23895.02|23815.02|23897.04|23817.04|23895.02|23815.02|10
1737800710000|2025-01-25 10:25:10|23894.58|23814.58|23894.37|23814.37|23894.85|23814.85|23894.36|23814.36|10
1737800720000|2025-01-25 10:25:20|23894.26|23814.26|23892.37|23812.37|23894.26|23814.26|23892.37|23812.37|10
1737800730000|2025-01-25 10:25:30|23892.24|23812.24|23888.86|23808.86|23892.24|23812.24|23888.86|23808.86|10
1737800740000|2025-01-25 10:25:40|23888.87|23808.87|23887.7|23807.7|23888.87|23808.87|23887.47|23807.47|9
1737800750000|2025-01-25 10:25:50|23887.71|23807.71|23886.1|23806.1|23887.71|23807.71|23885.76|23805.76|10
1737800760000|2025-01-25 10:26:00|23886.08|23806.08|23885.27|23805.27|23886.08|23806.08|23884.85|23804.85|10
1737800770000|2025-01-25 10:26:10|23885.28|23805.28|23880.38|23800.38|23885.48|23805.48|23880.25|23800.25|10
1737800780000|2025-01-25 10:26:20|23880.32|23800.32|23880.32|23800.32|23880.49|23800.49|23880.11|23800.11|10
1737800790000|2025-01-25 10:26:30|23879.85|23799.85|23877.39|23797.39|23879.85|23799.85|23877.28|23797.28|10
1737800800000|2025-01-25 10:26:40|23877.32|23797.32|23876.34|23796.34|23877.55|23797.55|23875.96|23795.96|9
1737800810000|2025-01-25 10:26:50|23876.17|23796.17|23874.98|23794.98|23876.17|23796.17|23874.98|23794.98|10
1737800820000|2025-01-25 10:27:00|23874.84|23794.84|23873.98|23793.98|23875.35|23795.35|23873.87|23793.87|10
1737800830000|2025-01-25 10:27:10|23874.03|23794.03|23874.12|23794.12|23874.21|23794.21|23873.88|23793.88|10
1737800840000|2025-01-25 10:27:20|23873.76|23793.76|23871.38|23791.38|23873.78|23793.78|23871.13|23791.13|10
1737800850000|2025-01-25 10:27:30|23871.35|23791.35|23867.39|23787.39|23871.35|23791.35|23867.39|23787.39|10
1737800860000|2025-01-25 10:27:40|23867.63|23787.63|23863.53|23783.53|23868.11|23788.11|23863.53|23783.53|10
1737800870000|2025-01-25 10:27:50|23861.92|23781.92|23860.65|23780.65|23861.92|23781.92|23860.61|23780.61|10
1737800880000|2025-01-25 10:28:00|23861.67|23781.67|23861.17|23781.17|23862.05|23782.05|23861.09|23781.09|10
1737800890000|2025-01-25 10:28:10|23861.41|23781.41|23866.02|23786.02|23866.08|23786.08|23861.41|23781.41|10
1737800900000|2025-01-25 10:28:20|23865.98|23785.98|23866.02|23786.02|23866.54|23786.54|23865.74|23785.74|9
1737800910000|2025-01-25 10:28:30|23866.01|23786.01|23865.89|23785.89|23866.13|23786.13|23865.35|23785.35|9
1737800920000|2025-01-25 10:28:40|23866.12|23786.12|23863.83|23783.83|23866.44|23786.44|23863.83|23783.83|10
1737800930000|2025-01-25 10:28:50|23863.81|23783.81|23861.89|23781.89|23863.81|23783.81|23861.85|23781.85|9
1737800940000|2025-01-25 10:29:00|23862.7|23782.7|23863.13|23783.13|23863.4|23783.4|23862.7|23782.7|8
1737800950000|2025-01-25 10:29:10|23863.48|23783.48|23865.05|23785.05|23865.07|23785.07|23863.46|23783.46|10
1737800960000|2025-01-25 10:29:20|23865.12|23785.12|23866.14|23786.14|23866.74|23786.74|23865.12|23785.12|10
1737800970000|2025-01-25 10:29:30|23866.21|23786.21|23866.51|23786.51|23868|23788|23866.21|23786.21|9
1737800980000|2025-01-25 10:29:40|23868.34|23788.34|23868.02|23788.02|23868.4|23788.4|23868.02|23788.02|8
1737800990000|2025-01-25 10:29:50|23868.23|23788.23|23868.3|23788.3|23868.54|23788.54|23868.04|23788.04|9
1737801000000|2025-01-25 10:30:00|23868.24|23788.24|23868.92|23788.92|23868.92|23788.92|23867.5|23787.5|10
1737801010000|2025-01-25 10:30:10|23869.75|23789.75|23873.73|23793.73|23873.73|23793.73|23869.75|23789.75|10
1737801020000|2025-01-25 10:30:20|23873.74|23793.74|23874.27|23794.27|23875.02|23795.02|23872.91|23792.91|10
1737801030000|2025-01-25 10:30:30|23874.87|23794.87|23875.39|23795.39|23876.72|23796.72|23874.87|23794.87|10
1737801040000|2025-01-25 10:30:40|23875.33|23795.33|23875.66|23795.66|23875.66|23795.66|23875.16|23795.16|10
1737801050000|2025-01-25 10:30:50|23876.61|23796.61|23877.77|23797.77|23878.29|23798.29|23876.61|23796.61|10
1737801060000|2025-01-25 10:31:00|23877.7|23797.7|23876.94|23796.94|23877.7|23797.7|23876.1|23796.1|10
1737801070000|2025-01-25 10:31:10|23877.05|23797.05|23876.55|23796.55|23878.05|23798.05|23876.55|23796.55|10
1737801080000|2025-01-25 10:31:20|23876.48|23796.48|23874.66|23794.66|23876.48|23796.48|23874.66|23794.66|10
1737801090000|2025-01-25 10:31:30|23874.49|23794.49|23873.81|23793.81|23874.49|23794.49|23873.79|23793.79|10
1737801100000|2025-01-25 10:31:40|23873.86|23793.86|23873.77|23793.77|23874.18|23794.18|23873.48|23793.48|10
1737801110000|2025-01-25 10:31:50|23873.69|23793.69|23874.09|23794.09|23874.28|23794.28|23873.18|23793.18|9
1737801120000|2025-01-25 10:32:00|23874.34|23794.34|23875.34|23795.34|23875.38|23795.38|23874.34|23794.34|10
1737801130000|2025-01-25 10:32:10|23874.32|23794.32|23874.76|23794.76|23875.48|23795.48|23874.32|23794.32|10
1737801140000|2025-01-25 10:32:20|23874.64|23794.64|23874.11|23794.11|23874.85|23794.85|23874.11|23794.11|10
1737801150000|2025-01-25 10:32:30|23874.1|23794.1|23874.14|23794.14|23874.14|23794.14|23874.02|23794.02|9
1737801160000|2025-01-25 10:32:40|23873.8|23793.8|23876.21|23796.21|23876.21|23796.21|23873.73|23793.73|10
1737801170000|2025-01-25 10:32:50|23876.3|23796.3|23877.74|23797.74|23877.74|23797.74|23876.3|23796.3|10
1737801180000|2025-01-25 10:33:00|23877.73|23797.73|23878.03|23798.03|23878.39|23798.39|23877.73|23797.73|9
1737801190000|2025-01-25 10:33:10|23878.35|23798.35|23882.19|23802.19|23882.19|23802.19|23878.35|23798.35|10
1737801200000|2025-01-25 10:33:20|23882.29|23802.29|23882.56|23802.56|23882.76|23802.76|23882.16|23802.16|10
1737801210000|2025-01-25 10:33:30|23882.7|23802.7|23891.6|23811.6|23891.6|23811.6|23882.55|23802.55|10
1737801220000|2025-01-25 10:33:40|23891.67|23811.67|23892.18|23812.18|23892.18|23812.18|23891.53|23811.53|10
1737801230000|2025-01-25 10:33:50|23892.2|23812.2|23897.63|23817.63|23897.63|23817.63|23892.2|23812.2|10
1737801240000|2025-01-25 10:34:00|23897.97|23817.97|23897.24|23817.24|23898.2|23818.2|23897.19|23817.19|10
1737801250000|2025-01-25 10:34:10|23897.09|23817.09|23894.9|23814.9|23897.09|23817.09|23894.9|23814.9|10
1737801260000|2025-01-25 10:34:20|23895.01|23815.01|23895.54|23815.54|23895.54|23815.54|23894.47|23814.47|10
1737801270000|2025-01-25 10:34:30|23896.05|23816.05|23896.74|23816.74|23896.74|23816.74|23895.86|23815.86|10
1737801280000|2025-01-25 10:34:40|23896.89|23816.89|23896.96|23816.96|23896.96|23816.96|23896.49|23816.49|10
1737801290000|2025-01-25 10:34:50|23897.19|23817.19|23898.38|23818.38|23898.41|23818.41|23896.55|23816.55|9
1737801300000|2025-01-25 10:35:00|23898.4|23818.4|23903.58|23823.58|23903.58|23823.58|23897.74|23817.74|10
1737801310000|2025-01-25 10:35:10|23904.06|23824.06|23905.3|23825.3|23905.4|23825.4|23904.06|23824.06|9
1737801320000|2025-01-25 10:35:20|23905.27|23825.27|23905.69|23825.69|23905.74|23825.74|23905.13|23825.13|8
1737801330000|2025-01-25 10:35:30|23905.6|23825.6|23908.03|23828.03|23908.82|23828.82|23905.47|23825.47|9
1737801340000|2025-01-25 10:35:40|23908.58|23828.58|23909.35|23829.35|23909.35|23829.35|23908.48|23828.48|9
1737801350000|2025-01-25 10:35:50|23909.63|23829.63|23918.45|23838.45|23918.45|23838.45|23909.63|23829.63|9
1737801360000|2025-01-25 10:36:00|23918.56|23838.56|23919.58|23839.58|23919.58|23839.58|23918.53|23838.53|10
1737801370000|2025-01-25 10:36:10|23919.68|23839.68|23920.25|23840.25|23920.25|23840.25|23919.32|23839.32|10
1737801380000|2025-01-25 10:36:20|23919.94|23839.94|23921.02|23841.02|23921.02|23841.02|23919.46|23839.46|10
1737801390000|2025-01-25 10:36:30|23921.01|23841.01|23921.36|23841.36|23921.36|23841.36|23920.01|23840.01|8
1737801400000|2025-01-25 10:36:40|23921.1|23841.1|23923.61|23843.61|23923.61|23843.61|23921.1|23841.1|10
1737801410000|2025-01-25 10:36:50|23924.62|23844.62|23927.3|23847.3|23927.3|23847.3|23923.59|23843.59|10
1737801420000|2025-01-25 10:37:00|23927.74|23847.74|23936.42|23856.42|23936.48|23856.48|23927.74|23847.74|10
1737801430000|2025-01-25 10:37:10|23936.64|23856.64|23937.47|23857.47|23937.92|23857.92|23935.86|23855.86|10
1737801440000|2025-01-25 10:37:20|23937.48|23857.48|23935.8|23855.8|23937.48|23857.48|23935.37|23855.37|10
1737801450000|2025-01-25 10:37:30|23936.08|23856.08|23936.98|23856.98|23936.98|23856.98|23935.69|23855.69|10
1737801460000|2025-01-25 10:37:40|23937.04|23857.04|23938.59|23858.59|23938.99|23858.99|23937.02|23857.02|10
1737801470000|2025-01-25 10:37:50|23938.6|23858.6|23939.91|23859.91|23939.91|23859.91|23938.4|23858.4|9
1737801480000|2025-01-25 10:38:00|23940.17|23860.17|23936.93|23856.93|23940.3|23860.3|23936.93|23856.93|10
1737801490000|2025-01-25 10:38:10|23936.96|23856.96|23937.22|23857.22|23937.89|23857.89|23935.05|23855.05|9
1737801500000|2025-01-25 10:38:20|23936.22|23856.22|23934.59|23854.59|23936.63|23856.63|23934.59|23854.59|10
1737801510000|2025-01-25 10:38:30|23934.56|23854.56|23935.76|23855.76|23935.76|23855.76|23934.56|23854.56|10
1737801520000|2025-01-25 10:38:40|23935.62|23855.62|23936.22|23856.22|23936.22|23856.22|23935.2|23855.2|9
1737801530000|2025-01-25 10:38:50|23936.4|23856.4|23938.23|23858.23|23938.23|23858.23|23936.4|23856.4|10
1737801540000|2025-01-25 10:39:00|23938.55|23858.55|23936.68|23856.68|23938.79|23858.79|23936.68|23856.68|10
1737801550000|2025-01-25 10:39:10|23936.11|23856.11|23936.52|23856.52|23936.52|23856.52|23935.61|23855.61|9
1737801560000|2025-01-25 10:39:20|23937.87|23857.87|23939.86|23859.86|23939.86|23859.86|23936.85|23856.85|10
1737801570000|2025-01-25 10:39:30|23938.67|23858.67|23937.43|23857.43|23938.67|23858.67|23937.43|23857.43|9
1737801580000|2025-01-25 10:39:40|23937.35|23857.35|23936.96|23856.96|23937.57|23857.57|23936.96|23856.96|10
1737801590000|2025-01-25 10:39:50|23936.94|23856.94|23936.37|23856.37|23936.94|23856.94|23936.32|23856.32|9
1737801600000|2025-01-25 10:40:00|23936.71|23856.71|23936.58|23856.58|23937.09|23857.09|23936.49|23856.49|9
1737801610000|2025-01-25 10:40:10|23936.63|23856.63|23937.08|23857.08|23937.85|23857.85|23936.63|23856.63|9
1737801620000|2025-01-25 10:40:20|23936.84|23856.84|23936.92|23856.92|23936.92|23856.92|23936.15|23856.15|9
1737801630000|2025-01-25 10:40:30|23936.91|23856.91|23938.19|23858.19|23938.21|23858.21|23936.91|23856.91|9
1737801640000|2025-01-25 10:40:40|23937.95|23857.95|23939.37|23859.37|23939.6|23859.6|23937.95|23857.95|10
1737801650000|2025-01-25 10:40:50|23939.3|23859.3|23943.41|23863.41|23943.41|23863.41|23939.27|23859.27|10
1737801660000|2025-01-25 10:41:00|23943.49|23863.49|23944.02|23864.02|23944.54|23864.54|23943.49|23863.49|10
1737801670000|2025-01-25 10:41:10|23943.54|23863.54|23942.26|23862.26|23943.58|23863.58|23942.26|23862.26|10
1737801680000|2025-01-25 10:41:20|23942.19|23862.19|23940.73|23860.73|23942.23|23862.23|23940.73|23860.73|10
1737801690000|2025-01-25 10:41:30|23940.68|23860.68|23939.58|23859.58|23940.69|23860.69|23939.44|23859.44|10
1737801700000|2025-01-25 10:41:40|23939.8|23859.8|23942.11|23862.11|23942.13|23862.13|23939.8|23859.8|10
1737801710000|2025-01-25 10:41:50|23941.89|23861.89|23941.73|23861.73|23941.92|23861.92|23941.09|23861.09|9
1737801720000|2025-01-25 10:42:00|23942.24|23862.24|23942.47|23862.47|23942.47|23862.47|23942.05|23862.05|10
1737801730000|2025-01-25 10:42:10|23942.61|23862.61|23941.74|23861.74|23942.61|23862.61|23941.68|23861.68|10
1737801740000|2025-01-25 10:42:20|23941.67|23861.67|23942.01|23862.01|23942.17|23862.17|23941.67|23861.67|9
1737801750000|2025-01-25 10:42:30|23942.21|23862.21|23940.84|23860.84|23942.3|23862.3|23940.84|23860.84|10
1737801760000|2025-01-25 10:42:40|23940.86|23860.86|23939.95|23859.95|23940.86|23860.86|23939.89|23859.89|10
1737801770000|2025-01-25 10:42:50|23939.64|23859.64|23938.72|23858.72|23941.23|23861.23|23938.71|23858.71|10
1737801780000|2025-01-25 10:43:00|23938.76|23858.76|23938.89|23858.89|23939.63|23859.63|23938.76|23858.76|10
1737801790000|2025-01-25 10:43:10|23938.78|23858.78|23937.12|23857.12|23938.78|23858.78|23937.12|23857.12|10
1737801800000|2025-01-25 10:43:20|23937.11|23857.11|23936.94|23856.94|23937.28|23857.28|23936.93|23856.93|9
1737801810000|2025-01-25 10:43:30|23936.91|23856.91|23937.33|23857.33|23937.47|23857.47|23936.91|23856.91|10
1737801820000|2025-01-25 10:43:40|23937.46|23857.46|23937.15|23857.15|23937.99|23857.99|23937.15|23857.15|10
1737801830000|2025-01-25 10:43:50|23937.25|23857.25|23938.32|23858.32|23938.34|23858.34|23937.25|23857.25|10
1737801840000|2025-01-25 10:44:00|23938.46|23858.46|23939.03|23859.03|23939.03|23859.03|23938.45|23858.45|9
1737801850000|2025-01-25 10:44:10|23939.17|23859.17|23938.95|23858.95|23939.45|23859.45|23938.95|23858.95|9
1737801860000|2025-01-25 10:44:20|23938.52|23858.52|23939.09|23859.09|23940.4|23860.4|23938.26|23858.26|8
1737801870000|2025-01-25 10:44:30|23938.26|23858.26|23938.83|23858.83|23938.83|23858.83|23937.22|23857.22|9
1737801880000|2025-01-25 10:44:40|23938.62|23858.62|23937.37|23857.37|23938.93|23858.93|23937.37|23857.37|9
1737801890000|2025-01-25 10:44:50|23937.23|23857.23|23935.12|23855.12|23937.23|23857.23|23935.12|23855.12|10
1737801900000|2025-01-25 10:45:00|23935.13|23855.13|23932.06|23852.06|23935.29|23855.29|23932.06|23852.06|10
1737801910000|2025-01-25 10:45:10|23931.83|23851.83|23932.22|23852.22|23932.22|23852.22|23931.12|23851.12|10
1737801920000|2025-01-25 10:45:20|23932.26|23852.26|23931.54|23851.54|23932.26|23852.26|23931.52|23851.52|10
1737801930000|2025-01-25 10:45:30|23931.28|23851.28|23929.94|23849.94|23931.28|23851.28|23929.94|23849.94|9
1737801940000|2025-01-25 10:45:40|23929.91|23849.91|23929.24|23849.24|23929.91|23849.91|23929.18|23849.18|10
1737801950000|2025-01-25 10:45:50|23929.27|23849.27|23929.63|23849.63|23929.93|23849.93|23929.21|23849.21|10
1737801960000|2025-01-25 10:46:00|23929.47|23849.47|23929.33|23849.33|23929.75|23849.75|23929.33|23849.33|8
1737801970000|2025-01-25 10:46:10|23929.48|23849.48|23928.89|23848.89|23930.49|23850.49|23928.86|23848.86|9
1737801980000|2025-01-25 10:46:20|23928.88|23848.88|23928.71|23848.71|23929.31|23849.31|23928.71|23848.71|10
1737801990000|2025-01-25 10:46:30|23928.6|23848.6|23929.55|23849.55|23929.55|23849.55|23928.53|23848.53|10
1737802000000|2025-01-25 10:46:40|23929.51|23849.51|23929.47|23849.47|23929.51|23849.51|23929.14|23849.14|9
1737802010000|2025-01-25 10:46:50|23929.54|23849.54|23934.62|23854.62|23934.65|23854.65|23929.54|23849.54|10
1737802020000|2025-01-25 10:47:00|23935.12|23855.12|23938.64|23858.64|23938.64|23858.64|23935.12|23855.12|10
1737802030000|2025-01-25 10:47:10|23938.66|23858.66|23939.09|23859.09|23939.2|23859.2|23938.61|23858.61|8
1737802040000|2025-01-25 10:47:20|23939.06|23859.06|23939.64|23859.64|23939.64|23859.64|23938.65|23858.65|9
1737802050000|2025-01-25 10:47:30|23939.57|23859.57|23940.42|23860.42|23940.42|23860.42|23939.54|23859.54|10
1737802060000|2025-01-25 10:47:40|23939.63|23859.63|23940.54|23860.54|23940.56|23860.56|23939.63|23859.63|10
1737802070000|2025-01-25 10:47:50|23940.78|23860.78|23944.02|23864.02|23944.02|23864.02|23940.78|23860.78|10
1737802080000|2025-01-25 10:48:00|23944.19|23864.19|23945.85|23865.85|23945.85|23865.85|23944.19|23864.19|10
1737802090000|2025-01-25 10:48:10|23945.69|23865.69|23948.88|23868.88|23948.88|23868.88|23945.69|23865.69|10
1737802100000|2025-01-25 10:48:20|23948.93|23868.93|23953.92|23873.92|23954|23874|23948.93|23868.93|10
1737802110000|2025-01-25 10:48:30|23953.58|23873.58|23958.51|23878.51|23959.25|23879.25|23953.49|23873.49|10
1737802120000|2025-01-25 10:48:40|23959.51|23879.51|23960.57|23880.57|23961.17|23881.17|23959.51|23879.51|10
1737802130000|2025-01-25 10:48:50|23960.44|23880.44|23964.91|23884.91|23965.7|23885.7|23960.37|23880.37|10
1737802140000|2025-01-25 10:49:00|23964.83|23884.83|23962.09|23882.09|23964.83|23884.83|23961.79|23881.79|10
1737802150000|2025-01-25 10:49:10|23962.07|23882.07|23960.8|23880.8|23962.07|23882.07|23960.43|23880.43|8
1737802160000|2025-01-25 10:49:20|23960.11|23880.11|23960.8|23880.8|23960.8|23880.8|23958.54|23878.54|10
1737802170000|2025-01-25 10:49:30|23960.84|23880.84|23959.97|23879.97|23960.84|23880.84|23959.84|23879.84|9
1737802180000|2025-01-25 10:49:40|23959.89|23879.89|23960.35|23880.35|23960.35|23880.35|23959.76|23879.76|10
1737802190000|2025-01-25 10:49:50|23960.27|23880.27|23959.81|23879.81|23960.27|23880.27|23959.65|23879.65|9
1737802200000|2025-01-25 10:50:00|23959.94|23879.94|23962.76|23882.76|23962.76|23882.76|23959.39|23879.39|10
1737802210000|2025-01-25 10:50:10|23963|23883|23968.68|23888.68|23968.71|23888.71|23962.04|23882.04|10
1737802220000|2025-01-25 10:50:20|23968.59|23888.59|23966.96|23886.96|23968.59|23888.59|23966.96|23886.96|10
1737802230000|2025-01-25 10:50:30|23967.07|23887.07|23968.28|23888.28|23968.28|23888.28|23967.07|23887.07|10
1737802240000|2025-01-25 10:50:40|23968.37|23888.37|23968.53|23888.53|23968.76|23888.76|23968.37|23888.37|10
1737802250000|2025-01-25 10:50:50|23968.47|23888.47|23967.92|23887.92|23968.47|23888.47|23967.92|23887.92|10
1737802260000|2025-01-25 10:51:00|23968.52|23888.52|23969.39|23889.39|23969.49|23889.49|23967.94|23887.94|10
1737802270000|2025-01-25 10:51:10|23969.31|23889.31|23969.52|23889.52|23969.56|23889.56|23969.17|23889.17|10
1737802280000|2025-01-25 10:51:20|23969.17|23889.17|23969.76|23889.76|23969.76|23889.76|23968.7|23888.7|10
1737802290000|2025-01-25 10:51:30|23969.77|23889.77|23970.33|23890.33|23971.7|23891.7|23969.77|23889.77|10
1737802300000|2025-01-25 10:51:40|23970.73|23890.73|23970.06|23890.06|23970.73|23890.73|23969.81|23889.81|10
1737802310000|2025-01-25 10:51:50|23970.07|23890.07|23968.92|23888.92|23970.07|23890.07|23968.92|23888.92|8
1737802320000|2025-01-25 10:52:00|23969.46|23889.46|23966.32|23886.32|23969.46|23889.46|23966.32|23886.32|10
1737802330000|2025-01-25 10:52:10|23966.27|23886.27|23968.36|23888.36|23968.39|23888.39|23966.27|23886.27|10
1737802340000|2025-01-25 10:52:20|23968.17|23888.17|23968.83|23888.83|23969.21|23889.21|23968.07|23888.07|10
1737802350000|2025-01-25 10:52:30|23969.05|23889.05|23972.04|23892.04|23973.5|23893.5|23969.05|23889.05|10
1737802360000|2025-01-25 10:52:40|23972.02|23892.02|23965.68|23885.68|23972.02|23892.02|23965.68|23885.68|10
1737802370000|2025-01-25 10:52:50|23965.32|23885.32|23963.68|23883.68|23965.32|23885.32|23963.63|23883.63|10
1737802380000|2025-01-25 10:53:00|23963.7|23883.7|23964.7|23884.7|23964.7|23884.7|23963.66|23883.66|10
1737802390000|2025-01-25 10:53:10|23964.86|23884.86|23966.16|23886.16|23966.16|23886.16|23964.82|23884.82|10
1737802400000|2025-01-25 10:53:20|23966.61|23886.61|23971.23|23891.23|23971.23|23891.23|23966.61|23886.61|10
1737802410000|2025-01-25 10:53:30|23971.39|23891.39|23972.48|23892.48|23972.8|23892.8|23971.39|23891.39|10
1737802420000|2025-01-25 10:53:40|23972.46|23892.46|23972.58|23892.58|23972.87|23892.87|23971.91|23891.91|10
1737802430000|2025-01-25 10:53:50|23972.56|23892.56|23974.1|23894.1|23974.1|23894.1|23972.55|23892.55|9
1737802440000|2025-01-25 10:54:00|23973.95|23893.95|23975.6|23895.6|23975.64|23895.64|23973.91|23893.91|9
1737802450000|2025-01-25 10:54:10|23975.95|23895.95|23976.3|23896.3|23976.84|23896.84|23975.92|23895.92|10
1737802460000|2025-01-25 10:54:20|23976.39|23896.39|23975.69|23895.69|23976.45|23896.45|23975.69|23895.69|10
1737802470000|2025-01-25 10:54:30|23975.62|23895.62|23975.82|23895.82|23975.85|23895.85|23975.25|23895.25|10
1737802480000|2025-01-25 10:54:40|23976.74|23896.74|23977.69|23897.69|23977.78|23897.78|23976.74|23896.74|10
1737802490000|2025-01-25 10:54:50|23977.61|23897.61|23977.73|23897.73|23977.73|23897.73|23977.32|23897.32|10
1737802500000|2025-01-25 10:55:00|23977.79|23897.79|23980.27|23900.27|23980.37|23900.37|23977.7|23897.7|10
1737802510000|2025-01-25 10:55:10|23980.26|23900.26|23980.85|23900.85|23980.85|23900.85|23979.69|23899.69|10
1737802520000|2025-01-25 10:55:20|23980.79|23900.79|23982.57|23902.57|23982.65|23902.65|23979.81|23899.81|10
1737802530000|2025-01-25 10:55:30|23982.64|23902.64|23982.28|23902.28|23982.64|23902.64|23982.22|23902.22|9
1737802540000|2025-01-25 10:55:40|23982.73|23902.73|23979.1|23899.1|23982.73|23902.73|23978.91|23898.91|9
1737802550000|2025-01-25 10:55:50|23979.59|23899.59|23980.36|23900.36|23980.94|23900.94|23979.59|23899.59|10
1737802560000|2025-01-25 10:56:00|23980.37|23900.37|23980.44|23900.44|23980.44|23900.44|23979.94|23899.94|9
1737802570000|2025-01-25 10:56:10|23980.64|23900.64|23980.68|23900.68|23980.75|23900.75|23980.64|23900.64|9
1737802580000|2025-01-25 10:56:20|23980.72|23900.72|23983.09|23903.09|23983.09|23903.09|23980.72|23900.72|10
1737802590000|2025-01-25 10:56:30|23983.06|23903.06|23982.73|23902.73|23983.63|23903.63|23982.73|23902.73|9
1737802600000|2025-01-25 10:56:40|23982.6|23902.6|23979.3|23899.3|23982.6|23902.6|23979.3|23899.3|10
1737802610000|2025-01-25 10:56:50|23979.34|23899.34|23978.36|23898.36|23979.34|23899.34|23978.36|23898.36|9
1737802620000|2025-01-25 10:57:00|23977.98|23897.98|23976|23896|23977.98|23897.98|23975.96|23895.96|9
1737802630000|2025-01-25 10:57:10|23975.93|23895.93|23975.78|23895.78|23975.93|23895.93|23975.05|23895.05|10
1737802640000|2025-01-25 10:57:20|23975.74|23895.74|23977.39|23897.39|23977.39|23897.39|23975.73|23895.73|10
1737802650000|2025-01-25 10:57:30|23977.42|23897.42|23977.17|23897.17|23977.46|23897.46|23977.17|23897.17|9
1737802660000|2025-01-25 10:57:40|23977|23897|23977.51|23897.51|23977.51|23897.51|23976.65|23896.65|9
1737802670000|2025-01-25 10:57:50|23978.24|23898.24|23986.19|23906.19|23986.19|23906.19|23978.24|23898.24|9
1737802680000|2025-01-25 10:58:00|23985.54|23905.54|23986.27|23906.27|23986.27|23906.27|23985.25|23905.25|9
1737802690000|2025-01-25 10:58:10|23985.8|23905.8|23986.67|23906.67|23986.69|23906.69|23985.8|23905.8|10
1737802700000|2025-01-25 10:58:20|23986.52|23906.52|23988.86|23908.86|23988.89|23908.89|23986.52|23906.52|8
1737802710000|2025-01-25 10:58:30|23989.54|23909.54|23989.2|23909.2|23990.01|23910.01|23989.2|23909.2|10
1737802720000|2025-01-25 10:58:40|23989.16|23909.16|23988.56|23908.56|23989.17|23909.17|23988.41|23908.41|8
1737802730000|2025-01-25 10:58:50|23991.36|23911.36|23990.85|23910.85|23991.47|23911.47|23990.85|23910.85|10
1737802740000|2025-01-25 10:59:00|23991.17|23911.17|23991.85|23911.85|23991.92|23911.92|23991.17|23911.17|8
1737802750000|2025-01-25 10:59:10|23991.86|23911.86|23992.27|23912.27|23992.35|23912.35|23991.86|23911.86|10
1737802760000|2025-01-25 10:59:20|23992.25|23912.25|23991.98|23911.98|23992.25|23912.25|23991.29|23911.29|10
1737802770000|2025-01-25 10:59:30|23992.06|23912.06|23991.9|23911.9|23992.17|23912.17|23991.9|23911.9|10
1737802780000|2025-01-25 10:59:40|23991.83|23911.83|23991.01|23911.01|23991.91|23911.91|23990.94|23910.94|9
1737802790000|2025-01-25 10:59:50|23991|23911|23990.23|23910.23|23991|23911|23990.23|23910.23|10
1737802800000|2025-01-25 11:00:00|23990.25|23910.25|23988.86|23908.86|23990.25|23910.25|23988.86|23908.86|10
1737802810000|2025-01-25 11:00:10|23988.64|23908.64|23986.41|23906.41|23989.59|23909.59|23986.41|23906.41|10
1737802820000|2025-01-25 11:00:20|23986.18|23906.18|23985.12|23905.12|23986.25|23906.25|23984.91|23904.91|10
1737802830000|2025-01-25 11:00:30|23985.22|23905.22|23985.14|23905.14|23985.64|23905.64|23985.05|23905.05|10
1737802840000|2025-01-25 11:00:40|23985.4|23905.4|23987.02|23907.02|23987.02|23907.02|23985.4|23905.4|10
1737802850000|2025-01-25 11:00:50|23987.98|23907.98|23990.07|23910.07|23990.46|23910.46|23987.98|23907.98|10
1737802860000|2025-01-25 11:01:00|23990.03|23910.03|23986.52|23906.52|23990.03|23910.03|23986.39|23906.39|10
1737802870000|2025-01-25 11:01:10|23986.58|23906.58|23985.47|23905.47|23986.58|23906.58|23985.44|23905.44|10
1737802880000|2025-01-25 11:01:20|23985.28|23905.28|23986.33|23906.33|23986.75|23906.75|23985.28|23905.28|10
1737802890000|2025-01-25 11:01:30|23986.38|23906.38|23986.91|23906.91|23987.06|23907.06|23986.38|23906.38|9
1737802900000|2025-01-25 11:01:40|23986.89|23906.89|23987.74|23907.74|23988.13|23908.13|23986.89|23906.89|10
1737802910000|2025-01-25 11:01:50|23987.78|23907.78|23987.48|23907.48|23987.78|23907.78|23986.88|23906.88|9
1737802920000|2025-01-25 11:02:00|23987.36|23907.36|23986.38|23906.38|23987.36|23907.36|23986.38|23906.38|10
1737802930000|2025-01-25 11:02:10|23986.09|23906.09|23985.13|23905.13|23986.09|23906.09|23984.35|23904.35|9
1737802940000|2025-01-25 11:02:20|23984.59|23904.59|23981.31|23901.31|23984.59|23904.59|23981.31|23901.31|10
1737802950000|2025-01-25 11:02:30|23981.06|23901.06|23981.57|23901.57|23981.81|23901.81|23980.29|23900.29|9
1737802960000|2025-01-25 11:02:40|23981.41|23901.41|23978.72|23898.72|23981.41|23901.41|23978.72|23898.72|10
1737802970000|2025-01-25 11:02:50|23978.49|23898.49|23977.39|23897.39|23978.49|23898.49|23977.39|23897.39|10
1737802980000|2025-01-25 11:03:00|23977.2|23897.2|23978.06|23898.06|23978.06|23898.06|23976.56|23896.56|10
1737802990000|2025-01-25 11:03:10|23977.92|23897.92|23979.57|23899.57|23979.61|23899.61|23977.35|23897.35|10
1737803000000|2025-01-25 11:03:20|23979.58|23899.58|23981.75|23901.75|23981.75|23901.75|23979.57|23899.57|9
1737803010000|2025-01-25 11:03:30|23981.78|23901.78|23983.13|23903.13|23983.13|23903.13|23981.7|23901.7|9
1737803020000|2025-01-25 11:03:40|23983.07|23903.07|23981.59|23901.59|23983.08|23903.08|23981.56|23901.56|8
1737803030000|2025-01-25 11:03:50|23981.56|23901.56|23982.59|23902.59|23982.59|23902.59|23981.56|23901.56|9
1737803040000|2025-01-25 11:04:00|23982.6|23902.6|23984.53|23904.53|23984.82|23904.82|23982.6|23902.6|10
1737803050000|2025-01-25 11:04:10|23984.86|23904.86|23985|23905|23985.16|23905.16|23984.68|23904.68|9
1737803060000|2025-01-25 11:04:20|23985.17|23905.17|23984.49|23904.49|23985.52|23905.52|23984.24|23904.24|9
1737803070000|2025-01-25 11:04:30|23985.74|23905.74|23986.44|23906.44|23986.44|23906.44|23985.74|23905.74|8
1737803080000|2025-01-25 11:04:40|23986.7|23906.7|23988.5|23908.5|23988.62|23908.62|23986.7|23906.7|10
1737803090000|2025-01-25 11:04:50|23988.28|23908.28|23989.79|23909.79|23989.88|23909.88|23988.28|23908.28|9
1737803100000|2025-01-25 11:05:00|23989.78|23909.78|23992.77|23912.77|23992.77|23912.77|23989.7|23909.7|10
1737803110000|2025-01-25 11:05:10|23992.91|23912.91|23992.79|23912.79|23993.02|23913.02|23992.5|23912.5|10
1737803120000|2025-01-25 11:05:20|23993.32|23913.32|23996.19|23916.19|23996.19|23916.19|23993.32|23913.32|10
1737803130000|2025-01-25 11:05:30|23996.41|23916.41|23997.88|23917.88|23998.74|23918.74|23996.41|23916.41|10
1737803140000|2025-01-25 11:05:40|23998.99|23918.99|23997.82|23917.82|23998.99|23918.99|23997.42|23917.42|10
1737803150000|2025-01-25 11:05:50|23997.4|23917.4|23998.7|23918.7|23998.7|23918.7|23997.1|23917.1|9
1737803160000|2025-01-25 11:06:00|23998.56|23918.56|23999.98|23919.98|24000.77|23920.77|23997.98|23917.98|10
1737803170000|2025-01-25 11:06:10|23999.9|23919.9|24001.6|23921.6|24001.6|23921.6|23999.82|23919.82|10
1737803180000|2025-01-25 11:06:20|24001.55|23921.55|24001.85|23921.85|24002.05|23922.05|24001.55|23921.55|9
1737803190000|2025-01-25 11:06:30|24001.81|23921.81|24002.28|23922.28|24002.35|23922.35|24001.81|23921.81|9
1737803200000|2025-01-25 11:06:40|24002.47|23922.47|24001.75|23921.75|24002.72|23922.72|24001.75|23921.75|10
1737803210000|2025-01-25 11:06:50|24002.46|23922.46|24003.31|23923.31|24003.31|23923.31|24002.17|23922.17|10
1737803230000|2025-01-25 11:07:10|24010.11|23930.11|24010.07|23930.07|24010.11|23930.11|24010.07|23930.07|2
1737803240000|2025-01-25 11:07:20|24010.14|23930.14|24010.37|23930.37|24010.99|23930.99|24010.14|23930.14|9
1737803250000|2025-01-25 11:07:30|24010.18|23930.18|24009.55|23929.55|24010.18|23930.18|24009.53|23929.53|9
1737803260000|2025-01-25 11:07:40|24009.65|23929.65|24009.05|23929.05|24009.74|23929.74|24009.05|23929.05|10
1737803270000|2025-01-25 11:07:50|24008.99|23928.99|24008.6|23928.6|24008.99|23928.99|24008.06|23928.06|9
1737803280000|2025-01-25 11:08:00|24008.65|23928.65|24008.28|23928.28|24010.39|23930.39|24008.28|23928.28|10
1737803290000|2025-01-25 11:08:10|24007.91|23927.91|24007.45|23927.45|24007.91|23927.91|24006.77|23926.77|10
1737803300000|2025-01-25 11:08:20|24007.35|23927.35|24006.5|23926.5|24007.35|23927.35|24006.5|23926.5|8
1737803310000|2025-01-25 11:08:30|24006.24|23926.24|24004.65|23924.65|24006.26|23926.26|24004.5|23924.5|10
1737803320000|2025-01-25 11:08:40|24004.58|23924.58|24005.1|23925.1|24005.3|23925.3|24004.58|23924.58|10
1737803330000|2025-01-25 11:08:50|24005.29|23925.29|24004.29|23924.29|24005.29|23925.29|24004.29|23924.29|10
1737803340000|2025-01-25 11:09:00|24004.19|23924.19|24004.34|23924.34|24004.34|23924.34|24004.02|23924.02|7
1737803350000|2025-01-25 11:09:10|24004.35|23924.35|24004.75|23924.75|24004.79|23924.79|24004.35|23924.35|9
1737803360000|2025-01-25 11:09:20|24004.81|23924.81|24005.89|23925.89|24006.1|23926.1|24004.81|23924.81|10
1737803370000|2025-01-25 11:09:30|24005.96|23925.96|24007.4|23927.4|24007.4|23927.4|24005.96|23925.96|10
1737803380000|2025-01-25 11:09:40|24007.57|23927.57|24007.82|23927.82|24008.14|23928.14|24007.17|23927.17|10
1737803390000|2025-01-25 11:09:50|24007.78|23927.78|24006.93|23926.93|24007.78|23927.78|24006.51|23926.51|10
1737803400000|2025-01-25 11:10:00|24006.84|23926.84|24006.55|23926.55|24006.84|23926.84|24005.78|23925.78|9
1737803410000|2025-01-25 11:10:10|24006.46|23926.46|24006.79|23926.79|24007.26|23927.26|24004.81|23924.81|9
1737803420000|2025-01-25 11:10:20|24006.77|23926.77|24006.62|23926.62|24006.77|23926.77|24006.06|23926.06|9
1737803430000|2025-01-25 11:10:30|24006.49|23926.49|24006.44|23926.44|24006.49|23926.49|24006.38|23926.38|8
1737803440000|2025-01-25 11:10:40|24006.28|23926.28|24006.05|23926.05|24006.28|23926.28|24005.49|23925.49|10
1737803450000|2025-01-25 11:10:50|24006.02|23926.02|24003.49|23923.49|24006.03|23926.03|24002.84|23922.84|10
1737803460000|2025-01-25 11:11:00|24003.7|23923.7|24003.73|23923.73|24003.73|23923.73|24003.55|23923.55|10
1737803470000|2025-01-25 11:11:10|24003.98|23923.98|24002.62|23922.62|24004.17|23924.17|24002.62|23922.62|9
1737803480000|2025-01-25 11:11:20|24002.57|23922.57|24001.07|23921.07|24002.69|23922.69|24001.07|23921.07|10
1737803490000|2025-01-25 11:11:30|24000.98|23920.98|24002.43|23922.43|24002.44|23922.44|24000.87|23920.87|10
1737803500000|2025-01-25 11:11:40|24002.37|23922.37|24001.69|23921.69|24002.49|23922.49|24001.69|23921.69|9
1737803510000|2025-01-25 11:11:50|24001.98|23921.98|23999.61|23919.61|24001.98|23921.98|23999.58|23919.58|10
1737803520000|2025-01-25 11:12:00|23998.56|23918.56|23997.74|23917.74|23998.56|23918.56|23997.74|23917.74|9
1737803530000|2025-01-25 11:12:10|23997.62|23917.62|23994.87|23914.87|23997.71|23917.71|23994.77|23914.77|9
1737803540000|2025-01-25 11:12:20|23994.84|23914.84|23993.7|23913.7|23994.84|23914.84|23993.6|23913.6|10
1737803550000|2025-01-25 11:12:30|23993.72|23913.72|23992.09|23912.09|23993.72|23913.72|23992.09|23912.09|9
1737803560000|2025-01-25 11:12:40|23992.16|23912.16|23989.61|23909.61|23992.16|23912.16|23989.54|23909.54|8
1737803570000|2025-01-25 11:12:50|23989.27|23909.27|23988.69|23908.69|23989.27|23909.27|23988.21|23908.21|10
1737803580000|2025-01-25 11:13:00|23988.72|23908.72|23988.98|23908.98|23988.98|23908.98|23988.7|23908.7|7
1737803590000|2025-01-25 11:13:10|23989.56|23909.56|23990.2|23910.2|23990.84|23910.84|23989.56|23909.56|9
1737803600000|2025-01-25 11:13:20|23990.05|23910.05|23991.17|23911.17|23991.17|23911.17|23990.05|23910.05|9
1737803610000|2025-01-25 11:13:30|23991.66|23911.66|23990.73|23910.73|23991.78|23911.78|23990.72|23910.72|9
1737803620000|2025-01-25 11:13:40|23990.34|23910.34|23989.76|23909.76|23990.34|23910.34|23989.75|23909.75|9
1737803630000|2025-01-25 11:13:50|23989.81|23909.81|23990.08|23910.08|23990.08|23910.08|23989.81|23909.81|8
1737803640000|2025-01-25 11:14:00|23990.09|23910.09|23989.58|23909.58|23990.59|23910.59|23987.61|23907.61|9
1737803650000|2025-01-25 11:14:10|23990.1|23910.1|23990.8|23910.8|23991.36|23911.36|23990.1|23910.1|10
1737803660000|2025-01-25 11:14:20|23990.87|23910.87|23989.15|23909.15|23991.18|23911.18|23989.15|23909.15|9
1737803670000|2025-01-25 11:14:30|23989.07|23909.07|23987.63|23907.63|23989.07|23909.07|23987.62|23907.62|10
1737803680000|2025-01-25 11:14:40|23987.56|23907.56|23987.05|23907.05|23987.6|23907.6|23987.02|23907.02|9
1737803690000|2025-01-25 11:14:50|23986.99|23906.99|23986.67|23906.67|23986.99|23906.99|23986.64|23906.64|9
1737803700000|2025-01-25 11:15:00|23986.65|23906.65|23984.81|23904.81|23987|23907|23984.81|23904.81|10
1737803710000|2025-01-25 11:15:10|23983.55|23903.55|23982.65|23902.65|23983.55|23903.55|23982.39|23902.39|10
1737803720000|2025-01-25 11:15:20|23982.67|23902.67|23980.5|23900.5|23982.67|23902.67|23980.5|23900.5|10
1737803730000|2025-01-25 11:15:30|23980.77|23900.77|23974.37|23894.37|23980.79|23900.79|23974.37|23894.37|9
1737803740000|2025-01-25 11:15:40|23974.01|23894.01|23973.1|23893.1|23974.04|23894.04|23973.1|23893.1|10
1737803750000|2025-01-25 11:15:50|23973.28|23893.28|23973.04|23893.04|23973.59|23893.59|23973.04|23893.04|9
1737803760000|2025-01-25 11:16:00|23973.06|23893.06|23972.01|23892.01|23973.06|23893.06|23971.44|23891.44|8
1737803770000|2025-01-25 11:16:10|23972.12|23892.12|23971.92|23891.92|23972.33|23892.33|23971.92|23891.92|9
1737803780000|2025-01-25 11:16:20|23971.93|23891.93|23970.51|23890.51|23971.93|23891.93|23970.51|23890.51|9
1737803790000|2025-01-25 11:16:30|23970.5|23890.5|23969.2|23889.2|23970.5|23890.5|23969.2|23889.2|8
1737803800000|2025-01-25 11:16:40|23969.17|23889.17|23969.51|23889.51|23969.51|23889.51|23969.16|23889.16|9
1737803810000|2025-01-25 11:16:50|23969.83|23889.83|23967.98|23887.98|23970.11|23890.11|23967.98|23887.98|9
1737803820000|2025-01-25 11:17:00|23968.62|23888.62|23970.35|23890.35|23970.35|23890.35|23968.62|23888.62|10
1737803830000|2025-01-25 11:17:10|23970.42|23890.42|23970.59|23890.59|23970.73|23890.73|23970.42|23890.42|8
1737803840000|2025-01-25 11:17:20|23970.55|23890.55|23971.43|23891.43|23971.43|23891.43|23970.54|23890.54|10
1737803850000|2025-01-25 11:17:30|23971.42|23891.42|23970.19|23890.19|23971.42|23891.42|23970.19|23890.19|10
1737803860000|2025-01-25 11:17:40|23969.96|23889.96|23971.23|23891.23|23971.23|23891.23|23969.96|23889.96|10
1737803870000|2025-01-25 11:17:50|23971.29|23891.29|23971.91|23891.91|23972.03|23892.03|23971.29|23891.29|8
1737803880000|2025-01-25 11:18:00|23971.99|23891.99|23974.41|23894.41|23974.41|23894.41|23971.99|23891.99|10
1737803890000|2025-01-25 11:18:10|23974.57|23894.57|23975|23895|23975.06|23895.06|23973.81|23893.81|10
1737803900000|2025-01-25 11:18:20|23975.09|23895.09|23975.22|23895.22|23975.31|23895.31|23975.09|23895.09|8
1737803910000|2025-01-25 11:18:30|23975.58|23895.58|23976.19|23896.19|23976.19|23896.19|23975.58|23895.58|9
1737803920000|2025-01-25 11:18:40|23975.46|23895.46|23974.55|23894.55|23975.46|23895.46|23974.55|23894.55|10
1737803930000|2025-01-25 11:18:50|23974.54|23894.54|23976.69|23896.69|23976.69|23896.69|23974.26|23894.26|9
1737803940000|2025-01-25 11:19:00|23976.64|23896.64|23977.43|23897.43|23977.43|23897.43|23975.72|23895.72|9
1737803950000|2025-01-25 11:19:10|23977.46|23897.46|23978.07|23898.07|23978.16|23898.16|23977.46|23897.46|9
1737803960000|2025-01-25 11:19:20|23978.01|23898.01|23978|23898|23978.45|23898.45|23977.95|23897.95|9
1737803970000|2025-01-25 11:19:30|23977.86|23897.86|23978.72|23898.72|23978.79|23898.79|23977.41|23897.41|10
1737803980000|2025-01-25 11:19:40|23978.73|23898.73|23978.82|23898.82|23979.06|23899.06|23978.73|23898.73|10
1737803990000|2025-01-25 11:19:50|23978.83|23898.83|23980.2|23900.2|23980.26|23900.26|23978.78|23898.78|9
1737804000000|2025-01-25 11:20:00|23980.35|23900.35|23981.74|23901.74|23981.8|23901.8|23980.34|23900.34|10
1737804010000|2025-01-25 11:20:10|23981.96|23901.96|23978.92|23898.92|23982.06|23902.06|23978.92|23898.92|9
1737804020000|2025-01-25 11:20:20|23978.85|23898.85|23978.53|23898.53|23979.58|23899.58|23978.53|23898.53|10
1737804030000|2025-01-25 11:20:30|23978.42|23898.42|23976.18|23896.18|23978.42|23898.42|23976.16|23896.16|9
1737804040000|2025-01-25 11:20:40|23976.06|23896.06|23975.05|23895.05|23976.16|23896.16|23974.88|23894.88|10
1737804050000|2025-01-25 11:20:50|23974.98|23894.98|23975.33|23895.33|23975.86|23895.86|23974.96|23894.96|10
1737804060000|2025-01-25 11:21:00|23975.28|23895.28|23975|23895|23975.28|23895.28|23974.97|23894.97|10
1737804070000|2025-01-25 11:21:10|23974.97|23894.97|23973.37|23893.37|23974.97|23894.97|23973.22|23893.22|10
1737804080000|2025-01-25 11:21:20|23973.29|23893.29|23973.71|23893.71|23973.75|23893.75|23973.28|23893.28|9
1737804090000|2025-01-25 11:21:30|23973.82|23893.82|23974.57|23894.57|23974.57|23894.57|23973.53|23893.53|8
1737804100000|2025-01-25 11:21:40|23974.42|23894.42|23974.28|23894.28|23974.78|23894.78|23974.28|23894.28|8
1737804110000|2025-01-25 11:21:50|23974.3|23894.3|23974.01|23894.01|23974.79|23894.79|23974.01|23894.01|10
1737804120000|2025-01-25 11:22:00|23973.7|23893.7|23973.26|23893.26|23973.79|23893.79|23973.26|23893.26|8
1737804130000|2025-01-25 11:22:10|23972.49|23892.49|23969.94|23889.94|23972.49|23892.49|23969.8|23889.8|10
1737804140000|2025-01-25 11:22:20|23969.97|23889.97|23968.68|23888.68|23969.97|23889.97|23968.62|23888.62|9
1737804150000|2025-01-25 11:22:30|23968.74|23888.74|23964.12|23884.12|23968.89|23888.89|23964.05|23884.05|10
1737804160000|2025-01-25 11:22:40|23964.39|23884.39|23963.09|23883.09|23964.57|23884.57|23963.09|23883.09|9
1737804170000|2025-01-25 11:22:50|23963.08|23883.08|23962.75|23882.75|23963.08|23883.08|23962.75|23882.75|8
1737804180000|2025-01-25 11:23:00|23962.64|23882.64|23962.73|23882.73|23962.73|23882.73|23962.49|23882.49|10
1737804190000|2025-01-25 11:23:10|23963.11|23883.11|23964.94|23884.94|23964.94|23884.94|23962.94|23882.94|10
1737804200000|2025-01-25 11:23:20|23964.93|23884.93|23965|23885|23965.54|23885.54|23964.93|23884.93|10
1737804210000|2025-01-25 11:23:30|23965.09|23885.09|23965.69|23885.69|23965.69|23885.69|23964.89|23884.89|10
1737804220000|2025-01-25 11:23:40|23965.71|23885.71|23962.81|23882.81|23965.76|23885.76|23962.81|23882.81|9
1737804230000|2025-01-25 11:23:50|23962.78|23882.78|23962.26|23882.26|23963.34|23883.34|23962.26|23882.26|9
1737804240000|2025-01-25 11:24:00|23962.1|23882.1|23961.17|23881.17|23962.1|23882.1|23960.76|23880.76|9
1737804250000|2025-01-25 11:24:10|23961.25|23881.25|23959.1|23879.1|23961.25|23881.25|23959.1|23879.1|10
1737804260000|2025-01-25 11:24:20|23958.57|23878.57|23957.35|23877.35|23958.57|23878.57|23957.22|23877.22|10
1737804270000|2025-01-25 11:24:30|23956.91|23876.91|23954.36|23874.36|23956.96|23876.96|23954.36|23874.36|10
1737804280000|2025-01-25 11:24:40|23954.28|23874.28|23953.52|23873.52|23954.69|23874.69|23953.52|23873.52|9
1737804290000|2025-01-25 11:24:50|23953.29|23873.29|23951.94|23871.94|23953.4|23873.4|23951.79|23871.79|10
1737804300000|2025-01-25 11:25:00|23951.93|23871.93|23950.94|23870.94|23951.93|23871.93|23950.47|23870.47|10
1737804310000|2025-01-25 11:25:10|23950.86|23870.86|23954.08|23874.08|23954.08|23874.08|23950.82|23870.82|8
1737804320000|2025-01-25 11:25:20|23954.3|23874.3|23956.9|23876.9|23956.9|23876.9|23954.3|23874.3|9
1737804330000|2025-01-25 11:25:30|23957.71|23877.71|23958.4|23878.4|23958.66|23878.66|23957.71|23877.71|9
1737804340000|2025-01-25 11:25:40|23958.3|23878.3|23957.68|23877.68|23958.3|23878.3|23957.59|23877.59|9
1737804350000|2025-01-25 11:25:50|23957.78|23877.78|23957.69|23877.69|23958.21|23878.21|23957.69|23877.69|9
1737804360000|2025-01-25 11:26:00|23957.71|23877.71|23961.1|23881.1|23961.1|23881.1|23957.71|23877.71|10
1737804370000|2025-01-25 11:26:10|23961.22|23881.22|23960.14|23880.14|23961.22|23881.22|23959.96|23879.96|10
1737804380000|2025-01-25 11:26:20|23960.13|23880.13|23959.13|23879.13|23960.13|23880.13|23959.13|23879.13|10
1737804390000|2025-01-25 11:26:30|23958.5|23878.5|23956.97|23876.97|23958.5|23878.5|23956.97|23876.97|9
1737804400000|2025-01-25 11:26:40|23956.95|23876.95|23959.66|23879.66|23959.66|23879.66|23956.95|23876.95|10
1737804410000|2025-01-25 11:26:50|23959.75|23879.75|23960.74|23880.74|23960.74|23880.74|23959.75|23879.75|9
1737804420000|2025-01-25 11:27:00|23960.84|23880.84|23966.45|23886.45|23966.45|23886.45|23960.84|23880.84|10
1737804430000|2025-01-25 11:27:10|23966.47|23886.47|23965.44|23885.44|23966.62|23886.62|23965.41|23885.41|10
1737804440000|2025-01-25 11:27:20|23965.84|23885.84|23964.6|23884.6|23965.84|23885.84|23964.25|23884.25|10
1737804450000|2025-01-25 11:27:30|23964.78|23884.78|23965.02|23885.02|23965.13|23885.13|23964.68|23884.68|9
1737804460000|2025-01-25 11:27:40|23964.98|23884.98|23964.29|23884.29|23964.99|23884.99|23964.29|23884.29|7
1737804470000|2025-01-25 11:27:50|23963.88|23883.88|23963.57|23883.57|23963.88|23883.88|23963.57|23883.57|6
1737804480000|2025-01-25 11:28:00|23963.15|23883.15|23962.78|23882.78|23963.15|23883.15|23962.78|23882.78|9
1737804490000|2025-01-25 11:28:10|23962.83|23882.83|23963.38|23883.38|23963.47|23883.47|23962.66|23882.66|10
1737804500000|2025-01-25 11:28:20|23963.36|23883.36|23965.27|23885.27|23965.27|23885.27|23963.36|23883.36|10
1737804510000|2025-01-25 11:28:30|23965.21|23885.21|23967.05|23887.05|23967.07|23887.07|23964.8|23884.8|10
1737804520000|2025-01-25 11:28:40|23967.04|23887.04|23967.78|23887.78|23967.78|23887.78|23967.04|23887.04|9
1737804530000|2025-01-25 11:28:50|23968.14|23888.14|23970.99|23890.99|23970.99|23890.99|23968.14|23888.14|9
1737804540000|2025-01-25 11:29:00|23970.98|23890.98|23975.33|23895.33|23975.33|23895.33|23970.76|23890.76|10
1737804550000|2025-01-25 11:29:10|23975.31|23895.31|23973.74|23893.74|23975.57|23895.57|23973.74|23893.74|9
1737804560000|2025-01-25 11:29:20|23974.74|23894.74|23974.56|23894.56|23974.79|23894.79|23974.54|23894.54|8
1737804570000|2025-01-25 11:29:30|23974.54|23894.54|23973.05|23893.05|23974.54|23894.54|23972.98|23892.98|10
1737804580000|2025-01-25 11:29:40|23973.17|23893.17|23971.92|23891.92|23973.22|23893.22|23971.76|23891.76|10
1737804590000|2025-01-25 11:29:50|23971.8|23891.8|23970.08|23890.08|23971.8|23891.8|23970.08|23890.08|7
1737804600000|2025-01-25 11:30:00|23970.06|23890.06|23969.02|23889.02|23970.75|23890.75|23969.02|23889.02|10
1737804610000|2025-01-25 11:30:10|23969.07|23889.07|23967.24|23887.24|23969.12|23889.12|23967.15|23887.15|10
1737804620000|2025-01-25 11:30:20|23967.18|23887.18|23969.24|23889.24|23969.24|23889.24|23966.58|23886.58|10
1737804630000|2025-01-25 11:30:30|23969.28|23889.28|23969.34|23889.34|23970.42|23890.42|23969.22|23889.22|10
1737804640000|2025-01-25 11:30:40|23970|23890|23969.87|23889.87|23970.03|23890.03|23969.61|23889.61|9
1737804650000|2025-01-25 11:30:50|23970.34|23890.34|23969.7|23889.7|23970.34|23890.34|23968.74|23888.74|9
1737804660000|2025-01-25 11:31:00|23969.9|23889.9|23971.15|23891.15|23971.15|23891.15|23969.9|23889.9|9
1737804670000|2025-01-25 11:31:10|23971.36|23891.36|23975.12|23895.12|23975.12|23895.12|23971.36|23891.36|10
1737804680000|2025-01-25 11:31:20|23975.13|23895.13|23975.45|23895.45|23975.5|23895.5|23975.13|23895.13|9
1737804690000|2025-01-25 11:31:30|23975.43|23895.43|23975.83|23895.83|23975.99|23895.99|23975.43|23895.43|10
1737804700000|2025-01-25 11:31:40|23975.87|23895.87|23976.3|23896.3|23976.42|23896.42|23975.87|23895.87|10
1737804710000|2025-01-25 11:31:50|23976.48|23896.48|23981.24|23901.24|23981.74|23901.74|23976.48|23896.48|9
1737804720000|2025-01-25 11:32:00|23981.11|23901.11|23981.68|23901.68|23981.68|23901.68|23980.9|23900.9|10
1737804730000|2025-01-25 11:32:10|23981.75|23901.75|23981.71|23901.71|23982.02|23902.02|23981.28|23901.28|10
1737804740000|2025-01-25 11:32:20|23981.8|23901.8|23981.56|23901.56|23981.82|23901.82|23980.79|23900.79|9
1737804750000|2025-01-25 11:32:30|23981|23901|23981|23901|23981.08|23901.08|23980.75|23900.75|10
1737804760000|2025-01-25 11:32:40|23981.01|23901.01|23981.04|23901.04|23981.26|23901.26|23980.93|23900.93|10
1737804770000|2025-01-25 11:32:50|23980.97|23900.97|23980.88|23900.88|23980.99|23900.99|23980.75|23900.75|10
1737804780000|2025-01-25 11:33:00|23981.26|23901.26|23985.66|23905.66|23985.66|23905.66|23981.19|23901.19|10
1737804790000|2025-01-25 11:33:10|23985.98|23905.98|23986.58|23906.58|23986.88|23906.88|23985.9|23905.9|9
1737804800000|2025-01-25 11:33:20|23986.75|23906.75|23988.59|23908.59|23988.59|23908.59|23986.75|23906.75|10
1737804810000|2025-01-25 11:33:30|23988.64|23908.64|23988.08|23908.08|23988.84|23908.84|23988.01|23908.01|10
1737804820000|2025-01-25 11:33:40|23988.16|23908.16|23989.3|23909.3|23989.34|23909.34|23988.16|23908.16|10
1737804830000|2025-01-25 11:33:50|23989.36|23909.36|23988.96|23908.96|23989.36|23909.36|23988.95|23908.95|9
1737804840000|2025-01-25 11:34:00|23988.94|23908.94|23989.34|23909.34|23989.34|23909.34|23988.21|23908.21|10
1737804850000|2025-01-25 11:34:10|23989.37|23909.37|23990.13|23910.13|23990.13|23910.13|23989.37|23909.37|10
1737804860000|2025-01-25 11:34:20|23990.27|23910.27|23991.22|23911.22|23991.23|23911.23|23990.24|23910.24|10
1737804870000|2025-01-25 11:34:30|23991.41|23911.41|23991.37|23911.37|23991.48|23911.48|23991.37|23911.37|10
1737804880000|2025-01-25 11:34:40|23991.69|23911.69|23990.78|23910.78|23991.82|23911.82|23990.72|23910.72|9
1737804890000|2025-01-25 11:34:50|23990.7|23910.7|23990.86|23910.86|23990.86|23910.86|23990.21|23910.21|10
1737804900000|2025-01-25 11:35:00|23990.84|23910.84|23989.38|23909.38|23990.86|23910.86|23989.3|23909.3|10
1737804910000|2025-01-25 11:35:10|23989.35|23909.35|23991.96|23911.96|23991.96|23911.96|23989.35|23909.35|9
1737804920000|2025-01-25 11:35:20|23991.91|23911.91|23993.53|23913.53|23993.53|23913.53|23991.91|23911.91|9
1737804930000|2025-01-25 11:35:30|23993.49|23913.49|23993.27|23913.27|23993.53|23913.53|23993.08|23913.08|10
1737804940000|2025-01-25 11:35:40|23993.26|23913.26|23994.56|23914.56|23994.56|23914.56|23993.14|23913.14|10
1737804950000|2025-01-25 11:35:50|23994.57|23914.57|23994.78|23914.78|23994.78|23914.78|23994.42|23914.42|8
1737804960000|2025-01-25 11:36:00|23994.8|23914.8|23997.23|23917.23|23997.23|23917.23|23994.8|23914.8|10
1737804970000|2025-01-25 11:36:10|23996.65|23916.65|23994.47|23914.47|23996.72|23916.72|23994.47|23914.47|10
1737804980000|2025-01-25 11:36:20|23994.49|23914.49|23992|23912|23994.49|23914.49|23991.95|23911.95|10
1737804990000|2025-01-25 11:36:30|23992.23|23912.23|23992.36|23912.36|23992.76|23912.76|23991.61|23911.61|10
1737805000000|2025-01-25 11:36:40|23992.21|23912.21|23992.13|23912.13|23992.21|23912.21|23992.04|23912.04|8
1737805010000|2025-01-25 11:36:50|23991.83|23911.83|23991.7|23911.7|23991.83|23911.83|23991.68|23911.68|10
1737805020000|2025-01-25 11:37:00|23991.93|23911.93|23995.17|23915.17|23995.17|23915.17|23991.93|23911.93|10
1737805030000|2025-01-25 11:37:10|23994.37|23914.37|23994.57|23914.57|23994.61|23914.61|23994.29|23914.29|8
1737805040000|2025-01-25 11:37:20|23994.62|23914.62|23994.93|23914.93|23994.93|23914.93|23994.35|23914.35|10
1737805050000|2025-01-25 11:37:30|23995.36|23915.36|23995.63|23915.63|23995.63|23915.63|23995.36|23915.36|9
1737805060000|2025-01-25 11:37:40|23996.01|23916.01|23997.74|23917.74|23997.74|23917.74|23996.01|23916.01|10
1737805070000|2025-01-25 11:37:50|23997.7|23917.7|23998.21|23918.21|23998.34|23918.34|23997.65|23917.65|10
1737805080000|2025-01-25 11:38:00|23998.16|23918.16|23997.86|23917.86|23998.21|23918.21|23997.86|23917.86|8
1737805090000|2025-01-25 11:38:10|23997.87|23917.87|23997.68|23917.68|23997.87|23917.87|23997.67|23917.67|8
1737805100000|2025-01-25 11:38:20|23997.62|23917.62|23997.33|23917.33|23997.62|23917.62|23997.05|23917.05|10
1737805110000|2025-01-25 11:38:30|23997.34|23917.34|23997.63|23917.63|23997.64|23917.64|23997.34|23917.34|7
1737805120000|2025-01-25 11:38:40|23997.65|23917.65|23999.57|23919.57|24000.29|23920.29|23997.65|23917.65|10
1737805130000|2025-01-25 11:38:50|23999.88|23919.88|24004.46|23924.46|24004.46|23924.46|23999.17|23919.17|9
1737805140000|2025-01-25 11:39:00|24004.6|23924.6|24004.43|23924.43|24005.18|23925.18|24004.39|23924.39|9
1737805150000|2025-01-25 11:39:10|24004.53|23924.53|24009.16|23929.16|24009.2|23929.2|24004.53|23924.53|10
1737805160000|2025-01-25 11:39:20|24009.26|23929.26|24009.13|23929.13|24009.46|23929.46|24009.11|23929.11|10
1737805170000|2025-01-25 11:39:30|24009.12|23929.12|24009.04|23929.04|24009.12|23929.12|24008.85|23928.85|8
1737805180000|2025-01-25 11:39:40|24009.01|23929.01|24010.28|23930.28|24010.28|23930.28|24008.42|23928.42|9
1737805190000|2025-01-25 11:39:50|24010.73|23930.73|24011.33|23931.33|24011.46|23931.46|24010.73|23930.73|10
1737805200000|2025-01-25 11:40:00|24011.28|23931.28|24010.95|23930.95|24012|23932|24010.95|23930.95|9
1737805210000|2025-01-25 11:40:10|24010.91|23930.91|24003.46|23923.46|24011.78|23931.78|24003.46|23923.46|10
1737805220000|2025-01-25 11:40:20|24003.57|23923.57|24009.16|23929.16|24009.16|23929.16|24003.57|23923.57|10
1737805230000|2025-01-25 11:40:30|24009.7|23929.7|24009.68|23929.68|24010.53|23930.53|24009.36|23929.36|10
1737805240000|2025-01-25 11:40:40|24009.71|23929.71|24008.83|23928.83|24009.88|23929.88|24008.83|23928.83|10
1737805250000|2025-01-25 11:40:50|24008.85|23928.85|24009.25|23929.25|24010.27|23930.27|24008.58|23928.58|8
1737805260000|2025-01-25 11:41:00|24009.14|23929.14|24009.31|23929.31|24010.17|23930.17|24009.12|23929.12|9
1737805270000|2025-01-25 11:41:10|24009.1|23929.1|24008.03|23928.03|24009.1|23929.1|24007.34|23927.34|9
1737805280000|2025-01-25 11:41:20|24011.93|23931.93|24010.09|23930.09|24011.93|23931.93|24010.09|23930.09|10
1737805290000|2025-01-25 11:41:30|24010.12|23930.12|24008.79|23928.79|24010.23|23930.23|24008.79|23928.79|9
1737805300000|2025-01-25 11:41:40|24008.78|23928.78|24006.49|23926.49|24008.78|23928.78|24006.36|23926.36|10
1737805310000|2025-01-25 11:41:50|24006.52|23926.52|24006.67|23926.67|24006.67|23926.67|24006.2|23926.2|10
1737805320000|2025-01-25 11:42:00|24006.78|23926.78|24008.03|23928.03|24008.13|23928.13|24006.43|23926.43|10
1737805330000|2025-01-25 11:42:10|24008.33|23928.33|24011.03|23931.03|24011.03|23931.03|24008.33|23928.33|8
1737805340000|2025-01-25 11:42:20|24011.22|23931.22|24012.19|23932.19|24012.79|23932.79|24011.22|23931.22|10
1737805350000|2025-01-25 11:42:30|24011.87|23931.87|24012.47|23932.47|24012.47|23932.47|24011.86|23931.86|9
1737805360000|2025-01-25 11:42:40|24012.53|23932.53|24013.18|23933.18|24013.22|23933.22|24012.41|23932.41|8
1737805370000|2025-01-25 11:42:50|24012.76|23932.76|24012.35|23932.35|24012.76|23932.76|24012.08|23932.08|9
1737805380000|2025-01-25 11:43:00|24012.69|23932.69|24013.97|23933.97|24014.14|23934.14|24011.97|23931.97|9
1737805390000|2025-01-25 11:43:10|24014.18|23934.18|24014.84|23934.84|24015.01|23935.01|24014.16|23934.16|10
1737805400000|2025-01-25 11:43:20|24015.04|23935.04|24018.5|23938.5|24018.5|23938.5|24015.04|23935.04|10
1737805410000|2025-01-25 11:43:30|24018.79|23938.79|24017.53|23937.53|24018.79|23938.79|24017.53|23937.53|10
1737805420000|2025-01-25 11:43:40|24017.55|23937.55|24016.32|23936.32|24017.55|23937.55|24016.19|23936.19|9
1737805430000|2025-01-25 11:43:50|24016.15|23936.15|24016.96|23936.96|24017.03|23937.03|24016.12|23936.12|9
1737805440000|2025-01-25 11:44:00|24017.05|23937.05|24017.48|23937.48|24017.69|23937.69|24017|23937|9
1737805450000|2025-01-25 11:44:10|24017.3|23937.3|24016.46|23936.46|24017.3|23937.3|24016.46|23936.46|9
1737805460000|2025-01-25 11:44:20|24016.53|23936.53|24016.44|23936.44|24016.92|23936.92|24016.44|23936.44|10
1737805470000|2025-01-25 11:44:30|24016.82|23936.82|24015.36|23935.36|24016.82|23936.82|24015.36|23935.36|9
1737805480000|2025-01-25 11:44:40|24015.16|23935.16|24015.1|23935.1|24015.16|23935.16|24014.83|23934.83|8
1737805490000|2025-01-25 11:44:50|24015.27|23935.27|24016.65|23936.65|24016.65|23936.65|24015.27|23935.27|10
1737805500000|2025-01-25 11:45:00|24017.5|23937.5|24016.38|23936.38|24017.5|23937.5|24016.38|23936.38|9
1737805510000|2025-01-25 11:45:10|24016.36|23936.36|24016.83|23936.83|24016.83|23936.83|24016.32|23936.32|9
1737805520000|2025-01-25 11:45:20|24017.73|23937.73|24017.85|23937.85|24018.57|23938.57|24017.73|23937.73|9
1737805530000|2025-01-25 11:45:30|24017.65|23937.65|24018.19|23938.19|24018.19|23938.19|24017.65|23937.65|9
1737805540000|2025-01-25 11:45:40|24018.15|23938.15|24020.28|23940.28|24020.28|23940.28|24018.15|23938.15|9
1737805550000|2025-01-25 11:45:50|24020.37|23940.37|24021.17|23941.17|24021.17|23941.17|24020.37|23940.37|8
1737805560000|2025-01-25 11:46:00|24021.1|23941.1|24021.07|23941.07|24021.16|23941.16|24020.76|23940.76|9
1737805570000|2025-01-25 11:46:10|24021.46|23941.46|24021.52|23941.52|24021.6|23941.6|24021.18|23941.18|10
1737805580000|2025-01-25 11:46:20|24022.34|23942.34|24033.62|23953.62|24033.62|23953.62|24021.9|23941.9|10
1737805590000|2025-01-25 11:46:30|24032.95|23952.95|24031.53|23951.53|24032.95|23952.95|24031.53|23951.53|9
1737805600000|2025-01-25 11:46:40|24031.42|23951.42|24030.19|23950.19|24031.42|23951.42|24029.54|23949.54|10
1737805610000|2025-01-25 11:46:50|24030.22|23950.22|24032.11|23952.11|24032.11|23952.11|24030.22|23950.22|10
1737805620000|2025-01-25 11:47:00|24032.19|23952.19|24033.17|23953.17|24033.61|23953.61|24032.19|23952.19|10
1737805630000|2025-01-25 11:47:10|24033.51|23953.51|24033.92|23953.92|24033.92|23953.92|24032.93|23952.93|10
1737805640000|2025-01-25 11:47:20|24033.93|23953.93|24036.11|23956.11|24036.11|23956.11|24033.88|23953.88|10
1737805650000|2025-01-25 11:47:30|24036.16|23956.16|24036.84|23956.84|24036.88|23956.88|24036.16|23956.16|10
1737805660000|2025-01-25 11:47:40|24035.65|23955.65|24040.15|23960.15|24040.15|23960.15|24035.65|23955.65|10
1737805670000|2025-01-25 11:47:50|24040.64|23960.64|24042.03|23962.03|24042.22|23962.22|24040.58|23960.58|10
1737805680000|2025-01-25 11:48:00|24042|23962|24041.89|23961.89|24042.47|23962.47|24041.65|23961.65|9
1737805690000|2025-01-25 11:48:10|24042.44|23962.44|24041.61|23961.61|24042.44|23962.44|24041.37|23961.37|9
1737805700000|2025-01-25 11:48:20|24041.85|23961.85|24042.2|23962.2|24042.31|23962.31|24041.81|23961.81|10
1737805710000|2025-01-25 11:48:30|24043.04|23963.04|24044.76|23964.76|24045.11|23965.11|24043.04|23963.04|10
1737805720000|2025-01-25 11:48:40|24044.58|23964.58|24042.93|23962.93|24044.58|23964.58|24042.93|23962.93|10
1737805730000|2025-01-25 11:48:50|24042.96|23962.96|24042.33|23962.33|24042.96|23962.96|24042.18|23962.18|10
1737805740000|2025-01-25 11:49:00|24042.51|23962.51|24044.53|23964.53|24044.53|23964.53|24042.51|23962.51|9
1737805750000|2025-01-25 11:49:10|24044.45|23964.45|24043.72|23963.72|24044.45|23964.45|24043.72|23963.72|7
1737805760000|2025-01-25 11:49:20|24043.54|23963.54|24043.33|23963.33|24043.59|23963.59|24042.91|23962.91|10
1737805770000|2025-01-25 11:49:30|24043.42|23963.42|24044.3|23964.3|24044.3|23964.3|24043.42|23963.42|10
1737805780000|2025-01-25 11:49:40|24044.29|23964.29|24049.73|23969.73|24049.73|23969.73|24044.29|23964.29|8
1737805790000|2025-01-25 11:49:50|24050.43|23970.43|24058.87|23978.87|24059.05|23979.05|24050.43|23970.43|10
1737805800000|2025-01-25 11:50:00|24059.24|23979.24|24058.89|23978.89|24059.59|23979.59|24058.89|23978.89|10
1737805810000|2025-01-25 11:50:10|24058.78|23978.78|24057.12|23977.12|24058.86|23978.86|24057.12|23977.12|10
1737805820000|2025-01-25 11:50:20|24056.86|23976.86|24049.51|23969.51|24056.86|23976.86|24049.51|23969.51|10
1737805830000|2025-01-25 11:50:30|24049.5|23969.5|24050.7|23970.7|24051.57|23971.57|24049.01|23969.01|10
1737805840000|2025-01-25 11:50:40|24050.44|23970.44|24049.27|23969.27|24050.44|23970.44|24049.27|23969.27|8
1737805850000|2025-01-25 11:50:50|24049.24|23969.24|24050.35|23970.35|24050.35|23970.35|24049.23|23969.23|10
1737805860000|2025-01-25 11:51:00|24050.56|23970.56|24053.25|23973.25|24053.25|23973.25|24050.56|23970.56|10
1737805870000|2025-01-25 11:51:10|24053.26|23973.26|24053.86|23973.86|24053.86|23973.86|24053.07|23973.07|9
1737805880000|2025-01-25 11:51:20|24054.91|23974.91|24056.55|23976.55|24056.68|23976.68|24054.91|23974.91|8
1737805890000|2025-01-25 11:51:30|24056.52|23976.52|24056.02|23976.02|24056.52|23976.52|24055.86|23975.86|10
1737805900000|2025-01-25 11:51:40|24056.15|23976.15|24056.59|23976.59|24056.99|23976.99|24055.77|23975.77|10
1737805910000|2025-01-25 11:51:50|24056.43|23976.43|24055.97|23975.97|24056.43|23976.43|24055.79|23975.79|9
1737805920000|2025-01-25 11:52:00|24055.95|23975.95|24057.52|23977.52|24057.53|23977.53|24055.95|23975.95|9
1737805930000|2025-01-25 11:52:10|24058.09|23978.09|24057.77|23977.77|24058.88|23978.88|24057.77|23977.77|10
1737805940000|2025-01-25 11:52:20|24057.82|23977.82|24056.96|23976.96|24057.82|23977.82|24056.7|23976.7|10
1737805950000|2025-01-25 11:52:30|24056.52|23976.52|24056.07|23976.07|24056.52|23976.52|24055.4|23975.4|10
1737805960000|2025-01-25 11:52:40|24056.33|23976.33|24055.31|23975.31|24056.33|23976.33|24055|23975|8
1737805970000|2025-01-25 11:52:50|24055.36|23975.36|24055.07|23975.07|24055.36|23975.36|24055.05|23975.05|9
1737805980000|2025-01-25 11:53:00|24055.01|23975.01|24054.1|23974.1|24055.01|23975.01|24053.2|23973.2|9
1737805990000|2025-01-25 11:53:10|24054.01|23974.01|24053.9|23973.9|24054.01|23974.01|24053.4|23973.4|10
1737806000000|2025-01-25 11:53:20|24053.87|23973.87|24053.44|23973.44|24053.87|23973.87|24053.44|23973.44|7
1737806010000|2025-01-25 11:53:30|24053.41|23973.41|24052.77|23972.77|24053.41|23973.41|24052.77|23972.77|7
1737806020000|2025-01-25 11:53:40|24052.66|23972.66|24051.62|23971.62|24052.74|23972.74|24051.62|23971.62|10
1737806030000|2025-01-25 11:53:50|24051.61|23971.61|24051.02|23971.02|24051.61|23971.61|24050.93|23970.93|8
1737806040000|2025-01-25 11:54:00|24051.03|23971.03|24062.71|23982.71|24062.83|23982.83|24051.03|23971.03|10
1737806050000|2025-01-25 11:54:10|24065.43|23985.43|24068.18|23988.18|24068.19|23988.19|24064.57|23984.57|10
1737806060000|2025-01-25 11:54:20|24068.15|23988.15|24069.27|23989.27|24069.31|23989.31|24068.12|23988.12|8
1737806070000|2025-01-25 11:54:30|24069.28|23989.28|24071.14|23991.14|24071.2|23991.2|24069.28|23989.28|10
1737806080000|2025-01-25 11:54:40|24071.56|23991.56|24072.33|23992.33|24072.33|23992.33|24071.56|23991.56|10
1737806090000|2025-01-25 11:54:50|24072.42|23992.42|24073.51|23993.51|24074.23|23994.23|24072.21|23992.21|9
1737806100000|2025-01-25 11:55:00|24073.36|23993.36|24073.25|23993.25|24073.56|23993.56|24073.25|23993.25|10
1737806110000|2025-01-25 11:55:10|24072.35|23992.35|24071.94|23991.94|24072.88|23992.88|24071.94|23991.94|10
1737806120000|2025-01-25 11:55:20|24071.67|23991.67|24071.06|23991.06|24071.67|23991.67|24071.06|23991.06|9
1737806130000|2025-01-25 11:55:30|24070.84|23990.84|24069.91|23989.91|24070.86|23990.86|24069.91|23989.91|8
1737806140000|2025-01-25 11:55:40|24069.77|23989.77|24068.92|23988.92|24069.77|23989.77|24068.71|23988.71|10
1737806150000|2025-01-25 11:55:50|24068.89|23988.89|24069.89|23989.89|24069.89|23989.89|24068.89|23988.89|9
1737806160000|2025-01-25 11:56:00|24069.96|23989.96|24070.69|23990.69|24070.79|23990.79|24069.96|23989.96|8
1737806170000|2025-01-25 11:56:10|24071.06|23991.06|24071.45|23991.45|24072.29|23992.29|24071.06|23991.06|9
1737806180000|2025-01-25 11:56:20|24071.03|23991.03|24070.55|23990.55|24071.03|23991.03|24070.55|23990.55|8
1737806190000|2025-01-25 11:56:30|24070.47|23990.47|24068.71|23988.71|24070.47|23990.47|24068.63|23988.63|9
1737806200000|2025-01-25 11:56:40|24068.72|23988.72|24066.4|23986.4|24068.72|23988.72|24066.4|23986.4|10
1737806210000|2025-01-25 11:56:50|24065.89|23985.89|24065.55|23985.55|24065.89|23985.89|24065.4|23985.4|9
1737806220000|2025-01-25 11:57:00|24065.59|23985.59|24064.59|23984.59|24066.17|23986.17|24064.39|23984.39|9
1737806230000|2025-01-25 11:57:10|24065.36|23985.36|24065.86|23985.86|24065.86|23985.86|24065.36|23985.36|9
1737806240000|2025-01-25 11:57:20|24065.92|23985.92|24065.02|23985.02|24065.92|23985.92|24065.02|23985.02|9
1737806250000|2025-01-25 11:57:30|24064.75|23984.75|24063.73|23983.73|24064.78|23984.78|24063.73|23983.73|10
1737806260000|2025-01-25 11:57:40|24063.55|23983.55|24064.58|23984.58|24064.61|23984.61|24063.52|23983.52|10
1737806270000|2025-01-25 11:57:50|24064.51|23984.51|24065.46|23985.46|24065.46|23985.46|24064.4|23984.4|10
1737806280000|2025-01-25 11:58:00|24065.65|23985.65|24067.92|23987.92|24068.01|23988.01|24065.65|23985.65|10
1737806290000|2025-01-25 11:58:10|24067.91|23987.91|24066.41|23986.41|24067.92|23987.92|24066.41|23986.41|9
1737806300000|2025-01-25 11:58:20|24066.25|23986.25|24065.28|23985.28|24066.25|23986.25|24065.05|23985.05|8
1737806310000|2025-01-25 11:58:30|24065.26|23985.26|24065.02|23985.02|24065.27|23985.27|24064.78|23984.78|10
1737806320000|2025-01-25 11:58:40|24065.2|23985.2|24063.12|23983.12|24065.28|23985.28|24063.12|23983.12|10
1737806330000|2025-01-25 11:58:50|24063|23983|24062.02|23982.02|24063|23983|24061.97|23981.97|10
1737806340000|2025-01-25 11:59:00|24062.06|23982.06|24063.81|23983.81|24064.35|23984.35|24062.06|23982.06|10
1737806350000|2025-01-25 11:59:10|24063.95|23983.95|24064.81|23984.81|24065.29|23985.29|24063.95|23983.95|9
1737806360000|2025-01-25 11:59:20|24064.38|23984.38|24061.67|23981.67|24064.4|23984.4|24061.67|23981.67|10
1737806370000|2025-01-25 11:59:30|24061.73|23981.73|24059.87|23979.87|24061.73|23981.73|24059.54|23979.54|9
1737806380000|2025-01-25 11:59:40|24059.83|23979.83|24060.79|23980.79|24060.79|23980.79|24059.61|23979.61|9
1737806390000|2025-01-25 11:59:50|24060.71|23980.71|24060.78|23980.78|24061.03|23981.03|24060.71|23980.71|9
1737806400000|2025-01-25 12:00:00|24061.1|23981.1|24052.89|23972.89|24061.11|23981.11|24052.89|23972.89|10
1737806410000|2025-01-25 12:00:10|24052.6|23972.6|24052.62|23972.62|24052.62|23972.62|24051.43|23971.43|10
1737806420000|2025-01-25 12:00:20|24052.49|23972.49|24050.31|23970.31|24052.49|23972.49|24050.31|23970.31|10
1737806430000|2025-01-25 12:00:30|24050.21|23970.21|24047.78|23967.78|24050.21|23970.21|24047.78|23967.78|10
1737806440000|2025-01-25 12:00:40|24047.03|23967.03|24045.25|23965.25|24047.21|23967.21|24045.25|23965.25|9
1737806450000|2025-01-25 12:00:50|24045.22|23965.22|24045.09|23965.09|24045.22|23965.22|24045.04|23965.04|9
1737806460000|2025-01-25 12:01:00|24045.24|23965.24|24046.06|23966.06|24046.18|23966.18|24044.88|23964.88|10
1737806470000|2025-01-25 12:01:10|24045.54|23965.54|24046.02|23966.02|24046.15|23966.15|24045.54|23965.54|9
1737806480000|2025-01-25 12:01:20|24046.23|23966.23|24045.81|23965.81|24046.53|23966.53|24045.64|23965.64|8
1737806490000|2025-01-25 12:01:30|24045.76|23965.76|24043.29|23963.29|24045.76|23965.76|24043.29|23963.29|10
1737806500000|2025-01-25 12:01:40|24043.03|23963.03|24042.74|23962.74|24043.03|23963.03|24042.4|23962.4|9
1737806510000|2025-01-25 12:01:50|24040.19|23960.19|24036.77|23956.77|24040.19|23960.19|24036.65|23956.65|10
1737806520000|2025-01-25 12:02:00|24036.97|23956.97|24036.17|23956.17|24037.5|23957.5|24036.17|23956.17|10
1737806530000|2025-01-25 12:02:10|24036.12|23956.12|24035.5|23955.5|24036.75|23956.75|24034.89|23954.89|10
1737806540000|2025-01-25 12:02:20|24035.72|23955.72|24034.52|23954.52|24035.72|23955.72|24034|23954|10
1737806550000|2025-01-25 12:02:30|24034.51|23954.51|24029.78|23949.78|24034.51|23954.51|24029.78|23949.78|10
1737806560000|2025-01-25 12:02:40|24029.75|23949.75|24028.82|23948.82|24029.75|23949.75|24028.45|23948.45|10
1737806570000|2025-01-25 12:02:50|24028.77|23948.77|24028.69|23948.69|24028.95|23948.95|24028.25|23948.25|10
1737806580000|2025-01-25 12:03:00|24028.75|23948.75|24029.24|23949.24|24029.63|23949.63|24028.75|23948.75|9
1737806590000|2025-01-25 12:03:10|24029.2|23949.2|24029.95|23949.95|24030.04|23950.04|24029.2|23949.2|10
1737806600000|2025-01-25 12:03:20|24029.88|23949.88|24029.38|23949.38|24029.9|23949.9|24029.17|23949.17|9
1737806610000|2025-01-25 12:03:30|24029.39|23949.39|24031.51|23951.51|24031.51|23951.51|24029.37|23949.37|9
1737806620000|2025-01-25 12:03:40|24031.33|23951.33|24030.01|23950.01|24031.34|23951.34|24029.58|23949.58|9
1737806630000|2025-01-25 12:03:50|24030|23950|24030.62|23950.62|24030.62|23950.62|24029.88|23949.88|10
1737806640000|2025-01-25 12:04:00|24030.29|23950.29|24030.94|23950.94|24031.03|23951.03|24030.26|23950.26|10
1737806650000|2025-01-25 12:04:10|24030.31|23950.31|24029.78|23949.78|24030.31|23950.31|24029.78|23949.78|10
1737806660000|2025-01-25 12:04:20|24029.48|23949.48|24029.47|23949.47|24030.27|23950.27|24029.47|23949.47|10
1737806670000|2025-01-25 12:04:30|24029.3|23949.3|24026.27|23946.27|24029.3|23949.3|24026.27|23946.27|10
1737806680000|2025-01-25 12:04:40|24026.15|23946.15|24024.96|23944.96|24026.15|23946.15|24024.96|23944.96|9
1737806690000|2025-01-25 12:04:50|24022.54|23942.54|24023.15|23943.15|24023.62|23943.62|24021.86|23941.86|9
1737806700000|2025-01-25 12:05:00|24023.18|23943.18|24019.43|23939.43|24023.18|23943.18|24019.07|23939.07|9
1737806710000|2025-01-25 12:05:10|24019.5|23939.5|24020.79|23940.79|24020.79|23940.79|24019.5|23939.5|10
1737806720000|2025-01-25 12:05:20|24020.88|23940.88|24022.34|23942.34|24022.34|23942.34|24020.88|23940.88|9
1737806730000|2025-01-25 12:05:30|24022.51|23942.51|24022.26|23942.26|24022.82|23942.82|24022.26|23942.26|10
1737806740000|2025-01-25 12:05:40|24022.2|23942.2|24021.29|23941.29|24022.21|23942.21|24021.15|23941.15|9
1737806750000|2025-01-25 12:05:50|24021.26|23941.26|24019.88|23939.88|24021.26|23941.26|24019.55|23939.55|10
1737806760000|2025-01-25 12:06:00|24020.11|23940.11|24021.91|23941.91|24021.91|23941.91|24020.01|23940.01|10
1737806770000|2025-01-25 12:06:10|24021.97|23941.97|24021.49|23941.49|24022.07|23942.07|24021.25|23941.25|10
1737806780000|2025-01-25 12:06:20|24021.46|23941.46|24021.65|23941.65|24021.65|23941.65|24021.38|23941.38|7
1737806790000|2025-01-25 12:06:30|24021.67|23941.67|24021.14|23941.14|24022.01|23942.01|24021.08|23941.08|10
1737806800000|2025-01-25 12:06:40|24022.54|23942.54|24021.48|23941.48|24022.54|23942.54|24021.47|23941.47|10
1737806810000|2025-01-25 12:06:50|24021.49|23941.49|24021.29|23941.29|24021.49|23941.49|24021.25|23941.25|9
1737806820000|2025-01-25 12:07:00|24021.22|23941.22|24020.71|23940.71|24022.09|23942.09|24020.36|23940.36|10
1737806830000|2025-01-25 12:07:10|24020.73|23940.73|24020.89|23940.89|24021.78|23941.78|24020.73|23940.73|9
1737806840000|2025-01-25 12:07:20|24020.52|23940.52|24019.14|23939.14|24020.52|23940.52|24019.13|23939.13|9
1737806850000|2025-01-25 12:07:30|24019.09|23939.09|24017.98|23937.98|24019.24|23939.24|24017.98|23937.98|10
1737806860000|2025-01-25 12:07:40|24017.84|23937.84|24018.33|23938.33|24018.44|23938.44|24017.84|23937.84|10
1737806870000|2025-01-25 12:07:50|24018.48|23938.48|24017.59|23937.59|24018.5|23938.5|24017.58|23937.58|10
1737806880000|2025-01-25 12:08:00|24017.6|23937.6|24015.56|23935.56|24017.74|23937.74|24015.56|23935.56|8
1737806890000|2025-01-25 12:08:10|24015.05|23935.05|24012.61|23932.61|24015.05|23935.05|24012.61|23932.61|10
1737806900000|2025-01-25 12:08:20|24012.03|23932.03|24012.63|23932.63|24012.63|23932.63|24011.95|23931.95|8
1737806910000|2025-01-25 12:08:30|24012.09|23932.09|24011.84|23931.84|24012.3|23932.3|24011.84|23931.84|10
1737806920000|2025-01-25 12:08:40|24011.44|23931.44|24013.17|23933.17|24013.17|23933.17|24011.43|23931.43|10
1737806930000|2025-01-25 12:08:50|24013.62|23933.62|24015.19|23935.19|24015.23|23935.23|24013.62|23933.62|10
1737806940000|2025-01-25 12:09:00|24015.78|23935.78|24016.36|23936.36|24016.83|23936.83|24014.79|23934.79|8
1737806950000|2025-01-25 12:09:10|24016.35|23936.35|24015.78|23935.78|24017.64|23937.64|24015.78|23935.78|10
1737806960000|2025-01-25 12:09:20|24015.63|23935.63|24012.77|23932.77|24015.63|23935.63|24012.77|23932.77|8
1737806970000|2025-01-25 12:09:30|24012.89|23932.89|24013.62|23933.62|24013.63|23933.63|24012.89|23932.89|9
1737806980000|2025-01-25 12:09:40|24013.69|23933.69|24012.87|23932.87|24014.22|23934.22|24011.93|23931.93|9
1737806990000|2025-01-25 12:09:50|24012.98|23932.98|24008.83|23928.83|24012.98|23932.98|24008.54|23928.54|10
1737807000000|2025-01-25 12:10:00|24008.96|23928.96|24009.89|23929.89|24009.89|23929.89|24008.6|23928.6|10
1737807010000|2025-01-25 12:10:10|24010.04|23930.04|24011.63|23931.63|24012.03|23932.03|24010.04|23930.04|10
1737807020000|2025-01-25 12:10:20|24011.6|23931.6|24011.55|23931.55|24011.69|23931.69|24011.44|23931.44|8
1737807030000|2025-01-25 12:10:30|24011.58|23931.58|24012.62|23932.62|24012.62|23932.62|24011.47|23931.47|10
1737807040000|2025-01-25 12:10:40|24012.16|23932.16|24011.85|23931.85|24012.24|23932.24|24011.85|23931.85|8
1737807050000|2025-01-25 12:10:50|24012.08|23932.08|24012.64|23932.64|24012.64|23932.64|24011.93|23931.93|10
1737807060000|2025-01-25 12:11:00|24012.62|23932.62|24011.68|23931.68|24012.62|23932.62|24011.68|23931.68|10
1737807070000|2025-01-25 12:11:10|24011.62|23931.62|24011.71|23931.71|24011.74|23931.74|24011.53|23931.53|10
1737807080000|2025-01-25 12:11:20|24011.7|23931.7|24012.94|23932.94|24012.96|23932.96|24011.7|23931.7|8
1737807090000|2025-01-25 12:11:30|24012.86|23932.86|24012.34|23932.34|24012.86|23932.86|24012.34|23932.34|10
1737807100000|2025-01-25 12:11:40|24012.3|23932.3|24013.45|23933.45|24013.92|23933.92|24011.62|23931.62|9
1737807110000|2025-01-25 12:11:50|24013.44|23933.44|24013.12|23933.12|24013.44|23933.44|24013.06|23933.06|9
1737807120000|2025-01-25 12:12:00|24013.19|23933.19|24014.06|23934.06|24014.06|23934.06|24013.19|23933.19|8
1737807130000|2025-01-25 12:12:10|24014.14|23934.14|24012.74|23932.74|24015.33|23935.33|24012.5|23932.5|10
1737807140000|2025-01-25 12:12:20|24013|23933|24014.5|23934.5|24014.5|23934.5|24013|23933|8
1737807150000|2025-01-25 12:12:30|24015.18|23935.18|24015.51|23935.51|24015.51|23935.51|24014.9|23934.9|10
1737807160000|2025-01-25 12:12:40|24015.49|23935.49|24016.05|23936.05|24016.05|23936.05|24015.49|23935.49|8
1737807170000|2025-01-25 12:12:50|24015.84|23935.84|24015.96|23935.96|24015.98|23935.98|24015.78|23935.78|7
1737807180000|2025-01-25 12:13:00|24015.92|23935.92|24019.56|23939.56|24019.59|23939.59|24015.92|23935.92|10
1737807190000|2025-01-25 12:13:10|24019.57|23939.57|24021.18|23941.18|24021.18|23941.18|24019.43|23939.43|9
1737807200000|2025-01-25 12:13:20|24021.21|23941.21|24022.96|23942.96|24022.96|23942.96|24021.21|23941.21|10
1737807210000|2025-01-25 12:13:30|24022.97|23942.97|24024.13|23944.13|24024.13|23944.13|24022.97|23942.97|10
1737807220000|2025-01-25 12:13:40|24024.11|23944.11|24024.12|23944.12|24024.13|23944.13|24024.08|23944.08|9
1737807230000|2025-01-25 12:13:50|24024.14|23944.14|24024.08|23944.08|24024.15|23944.15|24023.49|23943.49|10
1737807240000|2025-01-25 12:14:00|24024.76|23944.76|24028.01|23948.01|24028.01|23948.01|24024.76|23944.76|10
1737807250000|2025-01-25 12:14:10|24027.7|23947.7|24028.51|23948.51|24029.12|23949.12|24027.7|23947.7|10
1737807260000|2025-01-25 12:14:20|24028.52|23948.52|24029.39|23949.39|24029.39|23949.39|24028.1|23948.1|9
1737807270000|2025-01-25 12:14:30|24029.43|23949.43|24029.38|23949.38|24029.46|23949.46|24029.38|23949.38|8
1737807280000|2025-01-25 12:14:40|24029.93|23949.93|24030.14|23950.14|24030.28|23950.28|24029.26|23949.26|10
1737807290000|2025-01-25 12:14:50|24030.06|23950.06|24029.7|23949.7|24030.21|23950.21|24029.68|23949.68|10
1737807300000|2025-01-25 12:15:00|24029.65|23949.65|24032.6|23952.6|24032.6|23952.6|24029.18|23949.18|10
1737807310000|2025-01-25 12:15:10|24032.82|23952.82|24034.87|23954.87|24034.87|23954.87|24032.82|23952.82|9
1737807320000|2025-01-25 12:15:20|24034.85|23954.85|24036.72|23956.72|24036.72|23956.72|24034.75|23954.75|10
1737807330000|2025-01-25 12:15:30|24037.23|23957.23|24038.92|23958.92|24039.25|23959.25|24037.23|23957.23|8
1737807340000|2025-01-25 12:15:40|24038.9|23958.9|24038.52|23958.52|24039.24|23959.24|24038.52|23958.52|8
1737807350000|2025-01-25 12:15:50|24038.57|23958.57|24038.49|23958.49|24038.59|23958.59|24038.49|23958.49|7
1737807360000|2025-01-25 12:16:00|24038.46|23958.46|24037.78|23957.78|24038.72|23958.72|24037.78|23957.78|10
1737807370000|2025-01-25 12:16:10|24037.8|23957.8|24036.62|23956.62|24037.88|23957.88|24036.51|23956.51|9
1737807380000|2025-01-25 12:16:20|24036.6|23956.6|24037.13|23957.13|24037.13|23957.13|24036.6|23956.6|9
1737807390000|2025-01-25 12:16:30|24037.18|23957.18|24038.56|23958.56|24038.56|23958.56|24037.18|23957.18|10
1737807400000|2025-01-25 12:16:40|24038.61|23958.61|24038.76|23958.76|24039.22|23959.22|24038.61|23958.61|10
1737807410000|2025-01-25 12:16:50|24038.73|23958.73|24040.06|23960.06|24040.22|23960.22|24038.73|23958.73|10
1737807420000|2025-01-25 12:17:00|24040.11|23960.11|24040.35|23960.35|24040.47|23960.47|24040.11|23960.11|9
1737807430000|2025-01-25 12:17:10|24040.32|23960.32|24040.34|23960.34|24040.51|23960.51|24040.3|23960.3|9
1737807440000|2025-01-25 12:17:20|24040.32|23960.32|24040.11|23960.11|24040.32|23960.32|24040.11|23960.11|7
1737807450000|2025-01-25 12:17:30|24040.28|23960.28|24043.24|23963.24|24043.24|23963.24|24040.28|23960.28|10
1737807460000|2025-01-25 12:17:40|24043.28|23963.28|24043.33|23963.33|24043.37|23963.37|24043.16|23963.16|10
1737807470000|2025-01-25 12:17:50|24043.27|23963.27|24045.12|23965.12|24045.2|23965.2|24043.2|23963.2|9
1737807480000|2025-01-25 12:18:00|24045.14|23965.14|24046.57|23966.57|24046.57|23966.57|24045.14|23965.14|9
1737807490000|2025-01-25 12:18:10|24046.56|23966.56|24047.03|23967.03|24047.03|23967.03|24046.37|23966.37|7
1737807500000|2025-01-25 12:18:20|24046.33|23966.33|24047.17|23967.17|24047.39|23967.39|24046.28|23966.28|10
1737807510000|2025-01-25 12:18:30|24047.23|23967.23|24047.16|23967.16|24047.34|23967.34|24047.16|23967.16|9
1737807520000|2025-01-25 12:18:40|24047.28|23967.28|24043.32|23963.32|24047.28|23967.28|24043.32|23963.32|10
1737807530000|2025-01-25 12:18:50|24042.71|23962.71|24041.03|23961.03|24042.71|23962.71|24041.03|23961.03|9
1737807540000|2025-01-25 12:19:00|24040.91|23960.91|24040.67|23960.67|24041|23961|24040.67|23960.67|10
1737807550000|2025-01-25 12:19:10|24040.48|23960.48|24034.67|23954.67|24040.48|23960.48|24034.67|23954.67|9
1737807560000|2025-01-25 12:19:20|24034.65|23954.65|24032.83|23952.83|24034.65|23954.65|24032.83|23952.83|10
1737807570000|2025-01-25 12:19:30|24032.81|23952.81|24033.8|23953.8|24033.8|23953.8|24032.68|23952.68|10
1737807580000|2025-01-25 12:19:40|24033.91|23953.91|24032.48|23952.48|24033.91|23953.91|24032.4|23952.4|9
1737807590000|2025-01-25 12:19:50|24032.43|23952.43|24030.43|23950.43|24032.43|23952.43|24030.43|23950.43|8
1737807600000|2025-01-25 12:20:00|24030.27|23950.27|24029.98|23949.98|24030.27|23950.27|24029.98|23949.98|9
1737807610000|2025-01-25 12:20:10|24029.99|23949.99|24029.72|23949.72|24029.99|23949.99|24029.72|23949.72|7
1737807620000|2025-01-25 12:20:20|24029.47|23949.47|24025.56|23945.56|24029.47|23949.47|24025.56|23945.56|10
1737807630000|2025-01-25 12:20:30|24024.78|23944.78|24018.84|23938.84|24024.78|23944.78|24018.84|23938.84|10
1737807640000|2025-01-25 12:20:40|24018.87|23938.87|24017.18|23937.18|24018.87|23938.87|24017.16|23937.16|8
1737807650000|2025-01-25 12:20:50|24017.16|23937.16|24013.76|23933.76|24017.16|23937.16|24013.76|23933.76|10
1737807660000|2025-01-25 12:21:00|24013.83|23933.83|24013.49|23933.49|24013.83|23933.83|24013.26|23933.26|10
1737807670000|2025-01-25 12:21:10|24013.65|23933.65|24011.87|23931.87|24013.82|23933.82|24011.87|23931.87|10
1737807680000|2025-01-25 12:21:20|24011.06|23931.06|24008.53|23928.53|24011.06|23931.06|24008.41|23928.41|10
1737807690000|2025-01-25 12:21:30|24008.52|23928.52|24009.02|23929.02|24009.2|23929.2|24008.52|23928.52|10
1737807700000|2025-01-25 12:21:40|24009.06|23929.06|24006.47|23926.47|24009.26|23929.26|24006.44|23926.44|9
1737807710000|2025-01-25 12:21:50|24006.52|23926.52|24005.35|23925.35|24006.89|23926.89|24005.28|23925.28|9
1737807720000|2025-01-25 12:22:00|24005.28|23925.28|24000.36|23920.36|24006.34|23926.34|24000.36|23920.36|10
1737807730000|2025-01-25 12:22:10|23999.85|23919.85|24000.74|23920.74|24000.74|23920.74|23999.85|23919.85|7
1737807740000|2025-01-25 12:22:20|24000.15|23920.15|24001.55|23921.55|24001.55|23921.55|24000.15|23920.15|10
1737807750000|2025-01-25 12:22:30|24001.46|23921.46|24006.64|23926.64|24006.64|23926.64|24001.46|23921.46|10
1737807760000|2025-01-25 12:22:40|24008.11|23928.11|24008.84|23928.84|24009.06|23929.06|24008.11|23928.11|10
1737807770000|2025-01-25 12:22:50|24008.5|23928.5|24008|23928|24008.51|23928.51|24008|23928|9
1737807780000|2025-01-25 12:23:00|24007.91|23927.91|24005.86|23925.86|24007.91|23927.91|24005.86|23925.86|9
1737807790000|2025-01-25 12:23:10|24005.77|23925.77|24005.1|23925.1|24005.77|23925.77|24005.1|23925.1|10
1737807800000|2025-01-25 12:23:20|24005|23925|24004.63|23924.63|24006.48|23926.48|24004.63|23924.63|9
1737807810000|2025-01-25 12:23:30|24005.05|23925.05|24004.28|23924.28|24005.09|23925.09|24004.28|23924.28|10
1737807820000|2025-01-25 12:23:40|24004.72|23924.72|24005.17|23925.17|24005.67|23925.67|24004.72|23924.72|10
1737807830000|2025-01-25 12:23:50|24005.52|23925.52|24006.46|23926.46|24006.46|23926.46|24005.52|23925.52|10
1737807840000|2025-01-25 12:24:00|24006.58|23926.58|24007.53|23927.53|24007.53|23927.53|24006.58|23926.58|9
1737807850000|2025-01-25 12:24:10|24007.5|23927.5|24007.02|23927.02|24007.5|23927.5|24006.96|23926.96|10
1737807860000|2025-01-25 12:24:20|24006.86|23926.86|24006.7|23926.7|24007.01|23927.01|24006.59|23926.59|10
1737807870000|2025-01-25 12:24:30|24006.67|23926.67|24006.25|23926.25|24006.67|23926.67|24006.04|23926.04|10
1737807880000|2025-01-25 12:24:40|24006.24|23926.24|24006.28|23926.28|24006.28|23926.28|24006.13|23926.13|8
1737807890000|2025-01-25 12:24:50|24006.26|23926.26|24005.76|23925.76|24006.26|23926.26|24005.75|23925.75|10
1737807900000|2025-01-25 12:25:00|24005.74|23925.74|24005.99|23925.99|24006.49|23926.49|24005.74|23925.74|8
1737807910000|2025-01-25 12:25:10|24006.55|23926.55|24008.39|23928.39|24008.68|23928.68|24006.55|23926.55|10
1737807920000|2025-01-25 12:25:20|24008.65|23928.65|24007.19|23927.19|24008.71|23928.71|24007.19|23927.19|9
1737807930000|2025-01-25 12:25:30|24007.17|23927.17|24006.66|23926.66|24007.35|23927.35|24006.66|23926.66|10
1737807940000|2025-01-25 12:25:40|24006.64|23926.64|24007.04|23927.04|24007.06|23927.06|24006.64|23926.64|9
1737807950000|2025-01-25 12:25:50|24007.02|23927.02|24007.38|23927.38|24007.38|23927.38|24007.02|23927.02|7
1737807960000|2025-01-25 12:26:00|24007.4|23927.4|24006.35|23926.35|24007.4|23927.4|24004.61|23924.61|10
1737807970000|2025-01-25 12:26:10|24006.74|23926.74|24007.12|23927.12|24007.13|23927.13|24006.74|23926.74|10
1737807980000|2025-01-25 12:26:20|24007.16|23927.16|24007.73|23927.73|24007.74|23927.74|24007.16|23927.16|8
1737807990000|2025-01-25 12:26:30|24007.69|23927.69|24007.88|23927.88|24008.11|23928.11|24007.69|23927.69|8
1737808000000|2025-01-25 12:26:40|24008.08|23928.08|24006.53|23926.53|24008.08|23928.08|24006.53|23926.53|8
1737808010000|2025-01-25 12:26:50|24006.87|23926.87|24006.36|23926.36|24006.99|23926.99|24006.36|23926.36|10
1737808020000|2025-01-25 12:27:00|24005.17|23925.17|24001.51|23921.51|24005.17|23925.17|24001.51|23921.51|10
1737808030000|2025-01-25 12:27:10|24001.48|23921.48|24000.36|23920.36|24001.48|23921.48|24000.36|23920.36|8
1737808040000|2025-01-25 12:27:20|24000.16|23920.16|24000.09|23920.09|24000.35|23920.35|24000.09|23920.09|10
1737808050000|2025-01-25 12:27:30|24000.11|23920.11|23999.01|23919.01|24000.19|23920.19|23999.01|23919.01|9
1737808060000|2025-01-25 12:27:40|23998.73|23918.73|23998.32|23918.32|23998.73|23918.73|23998.03|23918.03|9
1737808070000|2025-01-25 12:27:50|23998.06|23918.06|23998.31|23918.31|23998.31|23918.31|23997.96|23917.96|9
1737808080000|2025-01-25 12:28:00|23998.26|23918.26|23990.62|23910.62|23998.27|23918.27|23990.62|23910.62|10
1737808090000|2025-01-25 12:28:10|23990.64|23910.64|23992.05|23912.05|23992.38|23912.38|23990.59|23910.59|10
1737808100000|2025-01-25 12:28:20|23991.64|23911.64|23989.58|23909.58|23991.64|23911.64|23989.58|23909.58|10
1737808110000|2025-01-25 12:28:30|23989.55|23909.55|23991.73|23911.73|23991.73|23911.73|23989.55|23909.55|10
1737808120000|2025-01-25 12:28:40|23991.77|23911.77|23991.72|23911.72|23991.98|23911.98|23991.72|23911.72|10
1737808130000|2025-01-25 12:28:50|23991.69|23911.69|23992.05|23912.05|23992.05|23912.05|23991.28|23911.28|9
1737808140000|2025-01-25 12:29:00|23992.01|23912.01|23990.79|23910.79|23992.01|23912.01|23990.79|23910.79|8
1737808150000|2025-01-25 12:29:10|23990.73|23910.73|23990.53|23910.53|23990.73|23910.73|23990.11|23910.11|9
1737808160000|2025-01-25 12:29:20|23990.62|23910.62|23990.22|23910.22|23990.81|23910.81|23990.22|23910.22|10
1737808170000|2025-01-25 12:29:30|23990.21|23910.21|23990.23|23910.23|23990.48|23910.48|23990.08|23910.08|9
1737808180000|2025-01-25 12:29:40|23990.08|23910.08|23989.22|23909.22|23990.17|23910.17|23989.22|23909.22|7
1737808190000|2025-01-25 12:29:50|23988.96|23908.96|23991.04|23911.04|23991.28|23911.28|23988.92|23908.92|8
1737808200000|2025-01-25 12:30:00|23991.34|23911.34|23991.95|23911.95|23992.03|23912.03|23991.34|23911.34|10
1737808210000|2025-01-25 12:30:10|23991.94|23911.94|23992.46|23912.46|23992.46|23912.46|23991.6|23911.6|10
1737808220000|2025-01-25 12:30:20|23992.5|23912.5|23991.54|23911.54|23993.34|23913.34|23991.54|23911.54|10
1737808230000|2025-01-25 12:30:30|23991.46|23911.46|23992.22|23912.22|23992.98|23912.98|23991.3|23911.3|8
1737808240000|2025-01-25 12:30:40|23992.14|23912.14|23991.32|23911.32|23992.96|23912.96|23991.32|23911.32|9
1737808250000|2025-01-25 12:30:50|23991.54|23911.54|23990.87|23910.87|23991.65|23911.65|23990.87|23910.87|10
1737808260000|2025-01-25 12:31:00|23990.89|23910.89|23990.2|23910.2|23990.96|23910.96|23989.38|23909.38|10
1737808270000|2025-01-25 12:31:10|23990.21|23910.21|23990.93|23910.93|23991.12|23911.12|23990.02|23910.02|10
1737808280000|2025-01-25 12:31:20|23990.92|23910.92|23990.63|23910.63|23990.92|23910.92|23990.54|23910.54|10
1737808290000|2025-01-25 12:31:30|23991.06|23911.06|23990.87|23910.87|23991.54|23911.54|23990.87|23910.87|10
1737808300000|2025-01-25 12:31:40|23990.95|23910.95|23991.97|23911.97|23992.23|23912.23|23990.95|23910.95|10
1737808310000|2025-01-25 12:31:50|23991.98|23911.98|23990.66|23910.66|23992.05|23912.05|23988.6|23908.6|9
1737808320000|2025-01-25 12:32:00|23991.7|23911.7|23993.23|23913.23|23993.23|23913.23|23991.7|23911.7|9
1737808330000|2025-01-25 12:32:10|23993.29|23913.29|23995.09|23915.09|23995.09|23915.09|23992.96|23912.96|10
1737808340000|2025-01-25 12:32:20|23995.08|23915.08|23994.93|23914.93|23995.67|23915.67|23994.93|23914.93|10
1737808350000|2025-01-25 12:32:30|23994.52|23914.52|23996.76|23916.76|23996.76|23916.76|23994.45|23914.45|9
1737808360000|2025-01-25 12:32:40|23996.73|23916.73|23996.89|23916.89|23996.99|23916.99|23996.73|23916.73|9
1737808370000|2025-01-25 12:32:50|23996.77|23916.77|23995.64|23915.64|23996.77|23916.77|23995.49|23915.49|10
1737808380000|2025-01-25 12:33:00|23995.62|23915.62|23995.85|23915.85|23995.85|23915.85|23994.76|23914.76|8
1737808390000|2025-01-25 12:33:10|23997.21|23917.21|23998.05|23918.05|23998.09|23918.09|23997.2|23917.2|10
1737808400000|2025-01-25 12:33:20|23998.89|23918.89|24000.61|23920.61|24000.61|23920.61|23998.87|23918.87|8
1737808410000|2025-01-25 12:33:30|24000.85|23920.85|24001.21|23921.21|24001.28|23921.28|24000.6|23920.6|9
1737808420000|2025-01-25 12:33:40|24001.17|23921.17|24002.9|23922.9|24002.9|23922.9|24001.08|23921.08|9
1737808430000|2025-01-25 12:33:50|24003.08|23923.08|24004.22|23924.22|24005.27|23925.27|24002.88|23922.88|10
1737808440000|2025-01-25 12:34:00|24003.75|23923.75|24004.64|23924.64|24004.87|23924.87|24003.45|23923.45|7
1737808450000|2025-01-25 12:34:10|24004.19|23924.19|24002.7|23922.7|24004.19|23924.19|24002.7|23922.7|8
1737808460000|2025-01-25 12:34:20|24001.28|23921.28|23997.42|23917.42|24001.28|23921.28|23997.35|23917.35|10
1737808470000|2025-01-25 12:34:30|23997.45|23917.45|23997.25|23917.25|23997.54|23917.54|23997.17|23917.17|9
1737808480000|2025-01-25 12:34:40|23997.33|23917.33|23996.94|23916.94|23997.49|23917.49|23996.94|23916.94|10
1737808490000|2025-01-25 12:34:50|23996.9|23916.9|23994.57|23914.57|23996.9|23916.9|23994.57|23914.57|10
1737808500000|2025-01-25 12:35:00|23994.71|23914.71|23996.39|23916.39|23996.43|23916.43|23994.38|23914.38|10
1737808510000|2025-01-25 12:35:10|23996.66|23916.66|23997.23|23917.23|23997.23|23917.23|23996.53|23916.53|9
1737808520000|2025-01-25 12:35:20|23997.27|23917.27|23996.48|23916.48|23997.59|23917.59|23995.92|23915.92|10
1737808530000|2025-01-25 12:35:30|23996.73|23916.73|23997.83|23917.83|23997.83|23917.83|23996.68|23916.68|9
1737808540000|2025-01-25 12:35:40|23997.84|23917.84|23996.03|23916.03|23998.03|23918.03|23996.03|23916.03|9
1737808550000|2025-01-25 12:35:50|23995.29|23915.29|23994.89|23914.89|23995.29|23915.29|23994.89|23914.89|10
1737808560000|2025-01-25 12:36:00|23994.95|23914.95|23996.16|23916.16|23996.28|23916.28|23994.94|23914.94|9
1737808570000|2025-01-25 12:36:10|23996.98|23916.98|23993.86|23913.86|23997.44|23917.44|23993.86|23913.86|10
1737808580000|2025-01-25 12:36:20|23993.74|23913.74|23993.6|23913.6|23993.74|23913.74|23993|23913|9
1737808590000|2025-01-25 12:36:30|23993.73|23913.73|23998.83|23918.83|23998.83|23918.83|23993.72|23913.72|10
1737808600000|2025-01-25 12:36:40|23999.18|23919.18|24000.55|23920.55|24000.89|23920.89|23999.18|23919.18|10
1737808610000|2025-01-25 12:36:50|24000.56|23920.56|24007.01|23927.01|24007.01|23927.01|24000.52|23920.52|10
1737808620000|2025-01-25 12:37:00|24007.27|23927.27|24008.43|23928.43|24008.75|23928.75|24007.27|23927.27|10
1737808630000|2025-01-25 12:37:10|24008.41|23928.41|24010.86|23930.86|24011.07|23931.07|24008.41|23928.41|10
1737808640000|2025-01-25 12:37:20|24010.43|23930.43|24012.06|23932.06|24012.06|23932.06|24010.32|23930.32|10
1737808650000|2025-01-25 12:37:30|24012.86|23932.86|24014.25|23934.25|24014.25|23934.25|24012.58|23932.58|10
1737808660000|2025-01-25 12:37:40|24014.81|23934.81|24014.78|23934.78|24015.27|23935.27|24014.11|23934.11|10
1737808670000|2025-01-25 12:37:50|24015.56|23935.56|24018.01|23938.01|24018.01|23938.01|24015.56|23935.56|10
1737808680000|2025-01-25 12:38:00|24018.51|23938.51|24019.86|23939.86|24019.86|23939.86|24018.06|23938.06|10
1737808690000|2025-01-25 12:38:10|24019.88|23939.88|24019.55|23939.55|24019.88|23939.88|24018.92|23938.92|10
1737808700000|2025-01-25 12:38:20|24019.6|23939.6|24019.59|23939.59|24019.75|23939.75|24019.46|23939.46|7
1737808710000|2025-01-25 12:38:30|24019.3|23939.3|24019.51|23939.51|24020.19|23940.19|24018.9|23938.9|10
1737808720000|2025-01-25 12:38:40|24019.4|23939.4|24019.6|23939.6|24020.8|23940.8|24019.4|23939.4|10
1737808730000|2025-01-25 12:38:50|24019.68|23939.68|24017.58|23937.58|24019.71|23939.71|24017.55|23937.55|10
1737808740000|2025-01-25 12:39:00|24017.62|23937.62|24017.76|23937.76|24017.86|23937.86|24017.3|23937.3|8
1737808750000|2025-01-25 12:39:10|24017.16|23937.16|24011.06|23931.06|24017.16|23937.16|24011.06|23931.06|10
1737808760000|2025-01-25 12:39:20|24011|23931|24010.6|23930.6|24011.04|23931.04|24010.6|23930.6|8
1737808770000|2025-01-25 12:39:30|24010.53|23930.53|24009.38|23929.38|24011.01|23931.01|24009.38|23929.38|9
1737808780000|2025-01-25 12:39:40|24009.22|23929.22|24005.58|23925.58|24009.22|23929.22|24005.58|23925.58|8
1737808790000|2025-01-25 12:39:50|24005.29|23925.29|24005.21|23925.21|24005.29|23925.29|24005.03|23925.03|9
1737808800000|2025-01-25 12:40:00|24005.59|23925.59|24003.36|23923.36|24005.82|23925.82|24003.34|23923.34|10
1737808810000|2025-01-25 12:40:10|24003.34|23923.34|24005.05|23925.05|24005.05|23925.05|24003.33|23923.33|10
1737808820000|2025-01-25 12:40:20|24005.1|23925.1|24004.54|23924.54|24005.31|23925.31|24004.15|23924.15|9
1737808830000|2025-01-25 12:40:30|24004.58|23924.58|24006.17|23926.17|24006.17|23926.17|24004.58|23924.58|10
1737808840000|2025-01-25 12:40:40|24005.6|23925.6|24003.92|23923.92|24005.6|23925.6|24003.92|23923.92|8
1737808850000|2025-01-25 12:40:50|24003.46|23923.46|24003.08|23923.08|24003.62|23923.62|24002.85|23922.85|9
1737808860000|2025-01-25 12:41:00|24003.06|23923.06|24000.74|23920.74|24003.06|23923.06|24000.74|23920.74|10
1737808870000|2025-01-25 12:41:10|24000.55|23920.55|24001.34|23921.34|24001.4|23921.4|24000.55|23920.55|10
1737808880000|2025-01-25 12:41:20|24001.21|23921.21|24001.26|23921.26|24001.44|23921.44|24001.21|23921.21|10
1737808890000|2025-01-25 12:41:30|24001.22|23921.22|24002.3|23922.3|24002.3|23922.3|24001.21|23921.21|8
1737808900000|2025-01-25 12:41:40|24002.29|23922.29|24002.9|23922.9|24002.9|23922.9|24002.29|23922.29|10
1737808910000|2025-01-25 12:41:50|24002.89|23922.89|24004.03|23924.03|24004.4|23924.4|24002.88|23922.88|9
1737808920000|2025-01-25 12:42:00|24003.96|23923.96|24005.65|23925.65|24005.65|23925.65|24003.93|23923.93|9
1737808930000|2025-01-25 12:42:10|24005.86|23925.86|24009.22|23929.22|24009.22|23929.22|24005.86|23925.86|10
1737808940000|2025-01-25 12:42:20|24009.28|23929.28|24009.16|23929.16|24009.28|23929.28|24008.86|23928.86|9
1737808950000|2025-01-25 12:42:30|24009.43|23929.43|24008.72|23928.72|24010.47|23930.47|24008.72|23928.72|10
1737808960000|2025-01-25 12:42:40|24008.67|23928.67|24007.17|23927.17|24008.67|23928.67|24007.17|23927.17|6
1737808970000|2025-01-25 12:42:50|24007.15|23927.15|24007.28|23927.28|24007.31|23927.31|24007.15|23927.15|8
1737808980000|2025-01-25 12:43:00|24007.64|23927.64|24008.87|23928.87|24010.33|23930.33|24007.64|23927.64|10
1737808990000|2025-01-25 12:43:10|24008.8|23928.8|24007.97|23927.97|24010.18|23930.18|24007.97|23927.97|8
1737809000000|2025-01-25 12:43:20|24008.8|23928.8|24012.72|23932.72|24012.72|23932.72|24007.85|23927.85|9
1737809010000|2025-01-25 12:43:30|24012.83|23932.83|24013.12|23933.12|24013.12|23933.12|24011.22|23931.22|10
1737809020000|2025-01-25 12:43:40|24014.96|23934.96|24020.72|23940.72|24020.72|23940.72|24014.96|23934.96|10
1737809030000|2025-01-25 12:43:50|24020.96|23940.96|24022.59|23942.59|24023.62|23943.62|24020.96|23940.96|10
1737809040000|2025-01-25 12:44:00|24023.55|23943.55|24029.72|23949.72|24030.06|23950.06|24023.55|23943.55|10
1737809050000|2025-01-25 12:44:10|24029.75|23949.75|24029.61|23949.61|24029.75|23949.75|24029.55|23949.55|8
1737809060000|2025-01-25 12:44:20|24028.99|23948.99|24030.21|23950.21|24030.57|23950.57|24028.99|23948.99|9
1737809070000|2025-01-25 12:44:30|24029.42|23949.42|24027.51|23947.51|24029.42|23949.42|24027.48|23947.48|9
1737809080000|2025-01-25 12:44:40|24026.99|23946.99|24025.96|23945.96|24026.99|23946.99|24025.96|23945.96|9
1737809090000|2025-01-25 12:44:50|24025.91|23945.91|24025.83|23945.83|24026.09|23946.09|24025.83|23945.83|9
1737809100000|2025-01-25 12:45:00|24025.82|23945.82|24026.64|23946.64|24026.96|23946.96|24025.82|23945.82|10
1737809110000|2025-01-25 12:45:10|24026.65|23946.65|24026.25|23946.25|24028.15|23948.15|24026.25|23946.25|10
1737809120000|2025-01-25 12:45:20|24025.67|23945.67|24024.47|23944.47|24025.67|23945.67|24024.01|23944.01|10
1737809130000|2025-01-25 12:45:30|24024.62|23944.62|24024.84|23944.84|24024.84|23944.84|24024.62|23944.62|7
1737809140000|2025-01-25 12:45:40|24025.32|23945.32|24025.86|23945.86|24026.5|23946.5|24025.32|23945.32|10
1737809150000|2025-01-25 12:45:50|24025.62|23945.62|24022.49|23942.49|24025.62|23945.62|24022.49|23942.49|9
1737809160000|2025-01-25 12:46:00|24022.51|23942.51|24021.78|23941.78|24022.64|23942.64|24021.73|23941.73|7
1737809170000|2025-01-25 12:46:10|24021.8|23941.8|24020.24|23940.24|24021.8|23941.8|24020.21|23940.21|10
1737809180000|2025-01-25 12:46:20|24020.23|23940.23|24020.18|23940.18|24020.23|23940.23|24019.33|23939.33|10
1737809190000|2025-01-25 12:46:30|24020.2|23940.2|24020.24|23940.24|24020.24|23940.24|24020.09|23940.09|8
1737809200000|2025-01-25 12:46:40|24019.55|23939.55|24018.44|23938.44|24019.55|23939.55|24018.37|23938.37|9
1737809210000|2025-01-25 12:46:50|24018.2|23938.2|24014.73|23934.73|24018.2|23938.2|24014.73|23934.73|10
1737809220000|2025-01-25 12:47:00|24014.36|23934.36|24012.35|23932.35|24014.36|23934.36|24012.35|23932.35|10
1737809230000|2025-01-25 12:47:10|24012.45|23932.45|24013.29|23933.29|24013.38|23933.38|24012.45|23932.45|10
1737809240000|2025-01-25 12:47:20|24013.1|23933.1|24012.4|23932.4|24013.16|23933.16|24012.39|23932.39|9
1737809250000|2025-01-25 12:47:30|24012.73|23932.73|24014.33|23934.33|24014.36|23934.36|24012.73|23932.73|9
1737809260000|2025-01-25 12:47:40|24014.36|23934.36|24018.7|23938.7|24018.7|23938.7|24014.36|23934.36|10
1737809270000|2025-01-25 12:47:50|24019.17|23939.17|24022.16|23942.16|24022.16|23942.16|24019.17|23939.17|9
1737809280000|2025-01-25 12:48:00|24022.13|23942.13|24022.8|23942.8|24022.8|23942.8|24022.13|23942.13|10
1737809290000|2025-01-25 12:48:10|24022.87|23942.87|24023.09|23943.09|24023.13|23943.13|24022.87|23942.87|6
1737809300000|2025-01-25 12:48:20|24023.13|23943.13|24023.55|23943.55|24023.6|23943.6|24023.09|23943.09|10
1737809310000|2025-01-25 12:48:30|24023.59|23943.59|24022.9|23942.9|24024.19|23944.19|24022.9|23942.9|10
1737809320000|2025-01-25 12:48:40|24022.97|23942.97|24029.88|23949.88|24029.93|23949.93|24022.97|23942.97|9
1737809330000|2025-01-25 12:48:50|24030.07|23950.07|24029.8|23949.8|24030.28|23950.28|24029.66|23949.66|10
1737809340000|2025-01-25 12:49:00|24029.76|23949.76|24030.95|23950.95|24030.95|23950.95|24029.75|23949.75|10
1737809350000|2025-01-25 12:49:10|24030.99|23950.99|24032.01|23952.01|24032.01|23952.01|24030.1|23950.1|9
1737809360000|2025-01-25 12:49:20|24032.47|23952.47|24032.43|23952.43|24032.47|23952.47|24031.91|23951.91|9
1737809370000|2025-01-25 12:49:30|24032.37|23952.37|24033.89|23953.89|24034.29|23954.29|24032.37|23952.37|10
1737809380000|2025-01-25 12:49:40|24033.86|23953.86|24035.11|23955.11|24035.11|23955.11|24033.79|23953.79|10
1737809390000|2025-01-25 12:49:50|24035.51|23955.51|24035.32|23955.32|24035.61|23955.61|24034.91|23954.91|9
1737809400000|2025-01-25 12:50:00|24035.45|23955.45|24036.91|23956.91|24036.91|23956.91|24035.45|23955.45|10
1737809410000|2025-01-25 12:50:10|24036.88|23956.88|24038.35|23958.35|24038.35|23958.35|24036.88|23956.88|10
1737809420000|2025-01-25 12:50:20|24038.44|23958.44|24037.85|23957.85|24039.07|23959.07|24037.85|23957.85|9
1737809430000|2025-01-25 12:50:30|24037.62|23957.62|24036.93|23956.93|24037.79|23957.79|24036.7|23956.7|10
1737809440000|2025-01-25 12:50:40|24037.1|23957.1|24038.86|23958.86|24038.86|23958.86|24037.1|23957.1|10
1737809450000|2025-01-25 12:50:50|24039.01|23959.01|24040.44|23960.44|24040.44|23960.44|24039.01|23959.01|10
1737809460000|2025-01-25 12:51:00|24041.16|23961.16|24039.04|23959.04|24041.16|23961.16|24038.97|23958.97|10
1737809470000|2025-01-25 12:51:10|24039.12|23959.12|24039.66|23959.66|24040.11|23960.11|24039.12|23959.12|10
1737809480000|2025-01-25 12:51:20|24039.73|23959.73|24039.97|23959.97|24039.97|23959.97|24038.46|23958.46|10
1737809490000|2025-01-25 12:51:30|24040.33|23960.33|24040.72|23960.72|24042.14|23962.14|24040.33|23960.33|10
1737809500000|2025-01-25 12:51:40|24041.25|23961.25|24039.57|23959.57|24041.31|23961.31|24039.57|23959.57|7
1737809510000|2025-01-25 12:51:50|24039.67|23959.67|24039.25|23959.25|24039.86|23959.86|24039.05|23959.05|9
1737809520000|2025-01-25 12:52:00|24039.01|23959.01|24037.81|23957.81|24039.01|23959.01|24036.88|23956.88|10
1737809530000|2025-01-25 12:52:10|24037.92|23957.92|24036.4|23956.4|24038|23958|24036.29|23956.29|9
1737809540000|2025-01-25 12:52:20|24036.04|23956.04|24036.1|23956.1|24036.1|23956.1|24035.96|23955.96|10
1737809550000|2025-01-25 12:52:30|24036.11|23956.11|24037.19|23957.19|24037.81|23957.81|24036.11|23956.11|9
1737809560000|2025-01-25 12:52:40|24037.22|23957.22|24036.73|23956.73|24037.36|23957.36|24036.42|23956.42|10
1737809570000|2025-01-25 12:52:50|24036.72|23956.72|24036.57|23956.57|24036.72|23956.72|24036.53|23956.53|8
1737809580000|2025-01-25 12:53:00|24036.54|23956.54|24037.66|23957.66|24037.66|23957.66|24036.54|23956.54|10
1737809590000|2025-01-25 12:53:10|24037.75|23957.75|24037.86|23957.86|24038.07|23958.07|24037.7|23957.7|10
1737809600000|2025-01-25 12:53:20|24037.84|23957.84|24037.18|23957.18|24037.84|23957.84|24035.6|23955.6|9
1737809610000|2025-01-25 12:53:30|24037.2|23957.2|24035.98|23955.98|24037.51|23957.51|24035.98|23955.98|10
1737809620000|2025-01-25 12:53:40|24035.92|23955.92|24034.19|23954.19|24035.92|23955.92|24034.17|23954.17|10
1737809630000|2025-01-25 12:53:50|24034.15|23954.15|24034.29|23954.29|24034.3|23954.3|24034.12|23954.12|8
1737809640000|2025-01-25 12:54:00|24034.3|23954.3|24035.41|23955.41|24035.71|23955.71|24034.19|23954.19|10
1737809650000|2025-01-25 12:54:10|24035.42|23955.42|24038.1|23958.1|24038.87|23958.87|24035.42|23955.42|9
1737809660000|2025-01-25 12:54:20|24037.86|23957.86|24038.16|23958.16|24038.68|23958.68|24037.86|23957.86|10
1737809670000|2025-01-25 12:54:30|24038.15|23958.15|24037.58|23957.58|24038.15|23958.15|24037.58|23957.58|9
1737809680000|2025-01-25 12:54:40|24037.52|23957.52|24038.59|23958.59|24038.59|23958.59|24037.39|23957.39|9
1737809690000|2025-01-25 12:54:50|24038.6|23958.6|24040.21|23960.21|24040.21|23960.21|24038.54|23958.54|10
1737809700000|2025-01-25 12:55:00|24040.2|23960.2|24043.65|23963.65|24044.22|23964.22|24040.2|23960.2|10
1737809710000|2025-01-25 12:55:10|24043.62|23963.62|24046.74|23966.74|24046.75|23966.75|24043.62|23963.62|10
1737809720000|2025-01-25 12:55:20|24047.18|23967.18|24046.72|23966.72|24047.3|23967.3|24046.72|23966.72|7
1737809730000|2025-01-25 12:55:30|24046.69|23966.69|24048.96|23968.96|24048.96|23968.96|24046.69|23966.69|10
1737809740000|2025-01-25 12:55:40|24048.97|23968.97|24050.95|23970.95|24050.95|23970.95|24048.46|23968.46|10
1737809750000|2025-01-25 12:55:50|24050.98|23970.98|24052.03|23972.03|24052.03|23972.03|24050.98|23970.98|10
1737809760000|2025-01-25 12:56:00|24052.05|23972.05|24051.8|23971.8|24052.05|23972.05|24051.76|23971.76|9
1737809770000|2025-01-25 12:56:10|24051.67|23971.67|24050.97|23970.97|24051.67|23971.67|24050.74|23970.74|10
1737809780000|2025-01-25 12:56:20|24051.04|23971.04|24050.76|23970.76|24051.04|23971.04|24050.36|23970.36|10
1737809790000|2025-01-25 12:56:30|24050.68|23970.68|24050.4|23970.4|24050.69|23970.69|24050.29|23970.29|9
1737809800000|2025-01-25 12:56:40|24050.48|23970.48|24050.24|23970.24|24050.99|23970.99|24050.24|23970.24|7
1737809810000|2025-01-25 12:56:50|24049.63|23969.63|24049.14|23969.14|24049.82|23969.82|24049.14|23969.14|9
1737809820000|2025-01-25 12:57:00|24049.24|23969.24|24049.58|23969.58|24050|23970|24049.03|23969.03|10
1737809830000|2025-01-25 12:57:10|24049.55|23969.55|24048.23|23968.23|24050.12|23970.12|24048.23|23968.23|10
1737809840000|2025-01-25 12:57:20|24047.91|23967.91|24046.57|23966.57|24047.91|23967.91|24046.57|23966.57|10
1737809850000|2025-01-25 12:57:30|24046.51|23966.51|24046.73|23966.73|24046.81|23966.81|24046.36|23966.36|9
1737809860000|2025-01-25 12:57:40|24046.48|23966.48|24045.76|23965.76|24046.48|23966.48|24045.6|23965.6|10
1737809870000|2025-01-25 12:57:50|24045.93|23965.93|24045.71|23965.71|24045.93|23965.93|24045.71|23965.71|7
1737809880000|2025-01-25 12:58:00|24045.75|23965.75|24046.62|23966.62|24046.62|23966.62|24045.75|23965.75|10
1737809890000|2025-01-25 12:58:10|24046.61|23966.61|24041.85|23961.85|24046.61|23966.61|24041.85|23961.85|9
1737809900000|2025-01-25 12:58:20|24042.54|23962.54|24043.96|23963.96|24043.96|23963.96|24042.54|23962.54|10
1737809910000|2025-01-25 12:58:30|24043.99|23963.99|24043.48|23963.48|24044.49|23964.49|24043.48|23963.48|8
1737809920000|2025-01-25 12:58:40|24043.45|23963.45|24043.26|23963.26|24043.45|23963.45|24042.9|23962.9|10
1737809930000|2025-01-25 12:58:50|24043.78|23963.78|24043.76|23963.76|24043.78|23963.78|24043.59|23963.59|9
1737809940000|2025-01-25 12:59:00|24043.81|23963.81|24046.39|23966.39|24046.47|23966.47|24043.75|23963.75|8
1737809950000|2025-01-25 12:59:10|24046.64|23966.64|24047.88|23967.88|24047.88|23967.88|24046.64|23966.64|10
1737809960000|2025-01-25 12:59:20|24047.98|23967.98|24048.35|23968.35|24048.35|23968.35|24047.98|23967.98|9
1737809970000|2025-01-25 12:59:30|24048.25|23968.25|24049.5|23969.5|24049.5|23969.5|24048.24|23968.24|9
1737809980000|2025-01-25 12:59:40|24049.53|23969.53|24052.1|23972.1|24052.1|23972.1|24049.53|23969.53|10
1737809990000|2025-01-25 12:59:50|24052.2|23972.2|24055.16|23975.16|24055.16|23975.16|24052.2|23972.2|10
1737810000000|2025-01-25 13:00:00|24056.12|23976.12|24055.66|23975.66|24056.12|23976.12|24055.27|23975.27|10
1737810010000|2025-01-25 13:00:10|24055.65|23975.65|24057.21|23977.21|24057.68|23977.68|24055.65|23975.65|9
1737810020000|2025-01-25 13:00:20|24057.06|23977.06|24058.58|23978.58|24058.97|23978.97|24056.85|23976.85|10
1737810030000|2025-01-25 13:00:30|24058.44|23978.44|24057.24|23977.24|24058.55|23978.55|24057.24|23977.24|10
1737810040000|2025-01-25 13:00:40|24057.35|23977.35|24058.31|23978.31|24058.34|23978.34|24057.35|23977.35|9
1737810050000|2025-01-25 13:00:50|24058.58|23978.58|24059.35|23979.35|24060.53|23980.53|24058.58|23978.58|10
1737810060000|2025-01-25 13:01:00|24059.62|23979.62|24061.5|23981.5|24061.5|23981.5|24059.41|23979.41|10
1737810070000|2025-01-25 13:01:10|24061.57|23981.57|24060.56|23980.56|24062.12|23982.12|24060.56|23980.56|10
1737810080000|2025-01-25 13:01:20|24060.65|23980.65|24060.98|23980.98|24060.98|23980.98|24060.52|23980.52|10
1737810090000|2025-01-25 13:01:30|24061.18|23981.18|24066.79|23986.79|24066.79|23986.79|24061.18|23981.18|10
1737810100000|2025-01-25 13:01:40|24066.95|23986.95|24067.91|23987.91|24067.91|23987.91|24066.95|23986.95|9
1737810110000|2025-01-25 13:01:50|24067.89|23987.89|24067.94|23987.94|24068.3|23988.3|24067.73|23987.73|10
1737810120000|2025-01-25 13:02:00|24067.84|23987.84|24069.65|23989.65|24069.75|23989.75|24067.84|23987.84|10
1737810130000|2025-01-25 13:02:10|24069.29|23989.29|24069.59|23989.59|24069.82|23989.82|24068.39|23988.39|10
1737810140000|2025-01-25 13:02:20|24069.61|23989.61|24070.3|23990.3|24071.2|23991.2|24069.08|23989.08|10
1737810150000|2025-01-25 13:02:30|24070.53|23990.53|24070.78|23990.78|24070.78|23990.78|24070.27|23990.27|9
1737810160000|2025-01-25 13:02:40|24070.85|23990.85|24068.09|23988.09|24070.85|23990.85|24068.09|23988.09|9
1737810170000|2025-01-25 13:02:50|24068.16|23988.16|24067.96|23987.96|24068.16|23988.16|24067.57|23987.57|10
1737810180000|2025-01-25 13:03:00|24067.84|23987.84|24068.62|23988.62|24068.62|23988.62|24067.33|23987.33|9
1737810190000|2025-01-25 13:03:10|24068.63|23988.63|24069.46|23989.46|24069.79|23989.79|24068.63|23988.63|8
1737810200000|2025-01-25 13:03:20|24069.5|23989.5|24070.97|23990.97|24071.01|23991.01|24069.5|23989.5|10
1737810210000|2025-01-25 13:03:30|24071.45|23991.45|24073.66|23993.66|24073.66|23993.66|24071.45|23991.45|10
1737810220000|2025-01-25 13:03:40|24073.61|23993.61|24073.97|23993.97|24074.08|23994.08|24073.61|23993.61|7
1737810230000|2025-01-25 13:03:50|24074|23994|24074.13|23994.13|24074.49|23994.49|24074|23994|9
1737810240000|2025-01-25 13:04:00|24074.19|23994.19|24076.56|23996.56|24076.68|23996.68|24074.19|23994.19|10
1737810250000|2025-01-25 13:04:10|24076.64|23996.64|24076.01|23996.01|24076.64|23996.64|24076.01|23996.01|10
1737810260000|2025-01-25 13:04:20|24076.93|23996.93|24075.57|23995.57|24076.93|23996.93|24074.96|23994.96|10
1737810270000|2025-01-25 13:04:30|24075.77|23995.77|24075.13|23995.13|24075.77|23995.77|24074.98|23994.98|10
1737810280000|2025-01-25 13:04:40|24075.07|23995.07|24074.4|23994.4|24075.34|23995.34|24074.4|23994.4|10
1737810290000|2025-01-25 13:04:50|24074.39|23994.39|24074.44|23994.44|24074.44|23994.44|24074.21|23994.21|9
1737810300000|2025-01-25 13:05:00|24074.24|23994.24|24074.81|23994.81|24074.81|23994.81|24074.15|23994.15|8
1737810310000|2025-01-25 13:05:10|24075.42|23995.42|24074.42|23994.42|24075.47|23995.47|24074.42|23994.42|10
1737810320000|2025-01-25 13:05:20|24073.74|23993.74|24073.64|23993.64|24074.4|23994.4|24073.64|23993.64|10
1737810330000|2025-01-25 13:05:30|24073.15|23993.15|24072.43|23992.43|24073.15|23993.15|24071.61|23991.61|10
1737810340000|2025-01-25 13:05:40|24071.55|23991.55|24068.62|23988.62|24071.55|23991.55|24068.62|23988.62|8
1737810350000|2025-01-25 13:05:50|24067.41|23987.41|24065|23985|24067.44|23987.44|24065|23985|10
1737810360000|2025-01-25 13:06:00|24064.46|23984.46|24063.6|23983.6|24064.9|23984.9|24063.6|23983.6|10
1737810370000|2025-01-25 13:06:10|24061.92|23981.92|24056.39|23976.39|24061.92|23981.92|24056.39|23976.39|10
1737810380000|2025-01-25 13:06:20|24054.21|23974.21|24054.41|23974.41|24054.62|23974.62|24053.72|23973.72|9
1737810390000|2025-01-25 13:06:30|24054.29|23974.29|24054.56|23974.56|24055.17|23975.17|24053.63|23973.63|9
1737810400000|2025-01-25 13:06:40|24055.2|23975.2|24056.73|23976.73|24057.65|23977.65|24055.2|23975.2|10
1737810410000|2025-01-25 13:06:50|24056.5|23976.5|24057.93|23977.93|24057.93|23977.93|24056.5|23976.5|9
1737810420000|2025-01-25 13:07:00|24057.97|23977.97|24058.91|23978.91|24058.91|23978.91|24057.61|23977.61|10
1737810430000|2025-01-25 13:07:10|24059.29|23979.29|24062.34|23982.34|24062.76|23982.76|24059.29|23979.29|10
1737810440000|2025-01-25 13:07:20|24062.09|23982.09|24063.07|23983.07|24063.07|23983.07|24061.7|23981.7|10
1737810450000|2025-01-25 13:07:30|24063.44|23983.44|24063.99|23983.99|24065.58|23985.58|24063.44|23983.44|10
1737810460000|2025-01-25 13:07:40|24063.92|23983.92|24059.83|23979.83|24063.92|23983.92|24059.83|23979.83|10
1737810470000|2025-01-25 13:07:50|24060.36|23980.36|24060.07|23980.07|24060.49|23980.49|24059.59|23979.59|10
1737810480000|2025-01-25 13:08:00|24060.35|23980.35|24058.5|23978.5|24060.54|23980.54|24058.5|23978.5|9
1737810490000|2025-01-25 13:08:10|24058.49|23978.49|24058.15|23978.15|24058.54|23978.54|24057.88|23977.88|9
1737810500000|2025-01-25 13:08:20|24058.82|23978.82|24058.84|23978.84|24059.1|23979.1|24058.82|23978.82|8
1737810510000|2025-01-25 13:08:30|24058.68|23978.68|24058.58|23978.58|24059.08|23979.08|24058.48|23978.48|9
1737810520000|2025-01-25 13:08:40|24058.59|23978.59|24056.31|23976.31|24058.59|23978.59|24056.31|23976.31|10
1737810530000|2025-01-25 13:08:50|24056.19|23976.19|24055.99|23975.99|24056.36|23976.36|24055.99|23975.99|7
1737810540000|2025-01-25 13:09:00|24055.79|23975.79|24056.73|23976.73|24056.78|23976.78|24055.27|23975.27|10
1737810550000|2025-01-25 13:09:10|24057.16|23977.16|24057.37|23977.37|24057.48|23977.48|24056.19|23976.19|10
1737810560000|2025-01-25 13:09:20|24057.02|23977.02|24058|23978|24058.08|23978.08|24056.85|23976.85|10
1737810570000|2025-01-25 13:09:30|24057.9|23977.9|24058.09|23978.09|24058.1|23978.1|24057.55|23977.55|8
1737810580000|2025-01-25 13:09:40|24058.16|23978.16|24058.51|23978.51|24058.52|23978.52|24057.76|23977.76|10
1737810590000|2025-01-25 13:09:50|24058.58|23978.58|24060.78|23980.78|24060.78|23980.78|24058.58|23978.58|10
1737810600000|2025-01-25 13:10:00|24060.72|23980.72|24061.95|23981.95|24061.95|23981.95|24060.66|23980.66|10
1737810610000|2025-01-25 13:10:10|24062.02|23982.02|24062.79|23982.79|24062.79|23982.79|24061.93|23981.93|10
1737810620000|2025-01-25 13:10:20|24062.64|23982.64|24063.8|23983.8|24063.8|23983.8|24062.64|23982.64|10
1737810630000|2025-01-25 13:10:30|24063.83|23983.83|24067.41|23987.41|24067.56|23987.56|24063.83|23983.83|10
1737810640000|2025-01-25 13:10:40|24067.67|23987.67|24068.35|23988.35|24068.51|23988.51|24067.67|23987.67|10
1737810650000|2025-01-25 13:10:50|24068.28|23988.28|24068.42|23988.42|24068.42|23988.42|24068.17|23988.17|8
1737810660000|2025-01-25 13:11:00|24068.34|23988.34|24067.03|23987.03|24068.91|23988.91|24067.03|23987.03|9
1737810670000|2025-01-25 13:11:10|24067.05|23987.05|24068.53|23988.53|24068.53|23988.53|24066.82|23986.82|9
1737810680000|2025-01-25 13:11:20|24069.61|23989.61|24071.9|23991.9|24071.9|23991.9|24069.61|23989.61|10
1737810690000|2025-01-25 13:11:30|24072.29|23992.29|24073.88|23993.88|24073.88|23993.88|24071.95|23991.95|10
1737810700000|2025-01-25 13:11:40|24073.87|23993.87|24072.73|23992.73|24073.87|23993.87|24072.73|23992.73|10
1737810710000|2025-01-25 13:11:50|24072.37|23992.37|24071.95|23991.95|24072.37|23992.37|24071.95|23991.95|9
1737810720000|2025-01-25 13:12:00|24072.65|23992.65|24069.53|23989.53|24072.65|23992.65|24069.53|23989.53|10
1737810730000|2025-01-25 13:12:10|24069.46|23989.46|24069.07|23989.07|24069.83|23989.83|24069.07|23989.07|10
1737810740000|2025-01-25 13:12:20|24068.97|23988.97|24067.25|23987.25|24069.03|23989.03|24067.25|23987.25|9
1737810750000|2025-01-25 13:12:30|24067.19|23987.19|24065.24|23985.24|24067.19|23987.19|24065.07|23985.07|10
1737810760000|2025-01-25 13:12:40|24065.08|23985.08|24064.65|23984.65|24066.44|23986.44|24064.65|23984.65|10
1737810770000|2025-01-25 13:12:50|24064.68|23984.68|24066.35|23986.35|24066.35|23986.35|24064.68|23984.68|9
1737810780000|2025-01-25 13:13:00|24066.36|23986.36|24067.19|23987.19|24067.19|23987.19|24066.34|23986.34|10
1737810790000|2025-01-25 13:13:10|24067.42|23987.42|24068.54|23988.54|24068.54|23988.54|24067.42|23987.42|10
1737810800000|2025-01-25 13:13:20|24068.55|23988.55|24068.7|23988.7|24068.84|23988.84|24068.55|23988.55|9
1737810810000|2025-01-25 13:13:30|24068.6|23988.6|24067.61|23987.61|24068.63|23988.63|24067.61|23987.61|10
1737810820000|2025-01-25 13:13:40|24067.56|23987.56|24065.4|23985.4|24067.56|23987.56|24065.4|23985.4|7
1737810830000|2025-01-25 13:13:50|24065.36|23985.36|24065.06|23985.06|24065.36|23985.36|24064.98|23984.98|9
1737810840000|2025-01-25 13:14:00|24065.12|23985.12|24067.27|23987.27|24067.6|23987.6|24065.12|23985.12|10
1737810850000|2025-01-25 13:14:10|24067.22|23987.22|24070.24|23990.24|24070.24|23990.24|24067.22|23987.22|10
1737810860000|2025-01-25 13:14:20|24070.22|23990.22|24070.54|23990.54|24070.88|23990.88|24070.22|23990.22|10
1737810870000|2025-01-25 13:14:30|24070.61|23990.61|24070.47|23990.47|24070.61|23990.61|24070.47|23990.47|8
1737810880000|2025-01-25 13:14:40|24070.45|23990.45|24069.69|23989.69|24070.45|23990.45|24069.69|23989.69|10
1737810890000|2025-01-25 13:14:50|24069.65|23989.65|24069.41|23989.41|24069.7|23989.7|24069.21|23989.21|9
1737810900000|2025-01-25 13:15:00|24069.48|23989.48|24069.33|23989.33|24069.5|23989.5|24069.22|23989.22|9
1737810910000|2025-01-25 13:15:10|24069.35|23989.35|24071.01|23991.01|24071.01|23991.01|24069.35|23989.35|10
1737810920000|2025-01-25 13:15:20|24071.19|23991.19|24069.55|23989.55|24071.35|23991.35|24069.5|23989.5|10
1737810930000|2025-01-25 13:15:30|24069.19|23989.19|24062.64|23982.64|24069.19|23989.19|24062.64|23982.64|10
1737810940000|2025-01-25 13:15:40|24062.33|23982.33|24059.48|23979.48|24062.33|23982.33|24059.48|23979.48|10
1737810950000|2025-01-25 13:15:50|24059.58|23979.58|24058.81|23978.81|24059.6|23979.6|24058.81|23978.81|9
1737810960000|2025-01-25 13:16:00|24058.58|23978.58|24058.17|23978.17|24058.58|23978.58|24057.91|23977.91|8
1737810970000|2025-01-25 13:16:10|24058.11|23978.11|24057.38|23977.38|24058.11|23978.11|24057.38|23977.38|10
1737810980000|2025-01-25 13:16:20|24057.26|23977.26|24055.76|23975.76|24057.26|23977.26|24055.36|23975.36|10
1737810990000|2025-01-25 13:16:30|24055.93|23975.93|24055.13|23975.13|24056.32|23976.32|24055|23975|9
1737811000000|2025-01-25 13:16:40|24055.14|23975.14|24055.64|23975.64|24055.66|23975.66|24055.06|23975.06|10
1737811010000|2025-01-25 13:16:50|24055.59|23975.59|24055.88|23975.88|24055.88|23975.88|24055.25|23975.25|9
1737811020000|2025-01-25 13:17:00|24055.97|23975.97|24057.45|23977.45|24057.45|23977.45|24055.97|23975.97|9
1737811030000|2025-01-25 13:17:10|24057.18|23977.18|24057.74|23977.74|24057.74|23977.74|24057.08|23977.08|9
1737811040000|2025-01-25 13:17:20|24057.68|23977.68|24056.94|23976.94|24057.68|23977.68|24055.95|23975.95|9
1737811050000|2025-01-25 13:17:30|24057.05|23977.05|24058.04|23978.04|24058.04|23978.04|24057.05|23977.05|10
1737811060000|2025-01-25 13:17:40|24058.45|23978.45|24060.42|23980.42|24060.42|23980.42|24058.45|23978.45|10
1737811070000|2025-01-25 13:17:50|24060.43|23980.43|24059.06|23979.06|24060.83|23980.83|24059.06|23979.06|9
1737811080000|2025-01-25 13:18:00|24058.98|23978.98|24059.61|23979.61|24059.63|23979.63|24058.42|23978.42|10
1737811090000|2025-01-25 13:18:10|24059.64|23979.64|24060.88|23980.88|24060.88|23980.88|24059.64|23979.64|9
1737811100000|2025-01-25 13:18:20|24060.95|23980.95|24062.62|23982.62|24062.67|23982.67|24060.91|23980.91|10
1737811110000|2025-01-25 13:18:30|24062.58|23982.58|24064.55|23984.55|24064.55|23984.55|24062.58|23982.58|10
1737811120000|2025-01-25 13:18:40|24065.04|23985.04|24066.47|23986.47|24066.47|23986.47|24064.63|23984.63|9
1737811130000|2025-01-25 13:18:50|24066.65|23986.65|24067.39|23987.39|24067.47|23987.47|24066.63|23986.63|9
1737811140000|2025-01-25 13:19:00|24067.34|23987.34|24066.45|23986.45|24067.39|23987.39|24066.45|23986.45|9
1737811150000|2025-01-25 13:19:10|24065.98|23985.98|24064.12|23984.12|24065.98|23985.98|24064.01|23984.01|9
1737811160000|2025-01-25 13:19:20|24066.17|23986.17|24066.18|23986.18|24066.18|23986.18|24065.8|23985.8|10
1737811170000|2025-01-25 13:19:30|24065.77|23985.77|24065.76|23985.76|24065.77|23985.77|24065.51|23985.51|8
1737811180000|2025-01-25 13:19:40|24065.9|23985.9|24065.64|23985.64|24065.99|23985.99|24065.59|23985.59|9
1737811190000|2025-01-25 13:19:50|24065.66|23985.66|24066.83|23986.83|24066.83|23986.83|24065.66|23985.66|8
1737811200000|2025-01-25 13:20:00|24066.79|23986.79|24066.46|23986.46|24066.79|23986.79|24066.01|23986.01|10
1737811210000|2025-01-25 13:20:10|24067.59|23987.59|24067.88|23987.88|24068.43|23988.43|24067.59|23987.59|10
1737811220000|2025-01-25 13:20:20|24068.51|23988.51|24071.88|23991.88|24071.88|23991.88|24068.49|23988.49|10
1737811230000|2025-01-25 13:20:30|24072.07|23992.07|24073.51|23993.51|24073.51|23993.51|24072.07|23992.07|9
1737811240000|2025-01-25 13:20:40|24073.63|23993.63|24073.7|23993.7|24073.84|23993.84|24073.29|23993.29|9
1737811250000|2025-01-25 13:20:50|24073.44|23993.44|24075.67|23995.67|24075.67|23995.67|24073.44|23993.44|9
1737811260000|2025-01-25 13:21:00|24075.72|23995.72|24076.67|23996.67|24076.67|23996.67|24075.72|23995.72|9
1737811270000|2025-01-25 13:21:10|24076.9|23996.9|24077.07|23997.07|24077.17|23997.17|24076.9|23996.9|9
1737811280000|2025-01-25 13:21:20|24077.08|23997.08|24077.94|23997.94|24077.94|23997.94|24077.08|23997.08|9
1737811290000|2025-01-25 13:21:30|24078|23998|24081.64|24001.64|24081.64|24001.64|24078|23998|10
1737811300000|2025-01-25 13:21:40|24081.47|24001.47|24082.09|24002.09|24082.09|24002.09|24081.12|24001.12|9
1737811310000|2025-01-25 13:21:50|24082.61|24002.61|24081.86|24001.86|24082.61|24002.61|24081.86|24001.86|8
1737811320000|2025-01-25 13:22:00|24081.84|24001.84|24082.18|24002.18|24082.33|24002.33|24081.79|24001.79|9
1737811330000|2025-01-25 13:22:10|24082.68|24002.68|24082.11|24002.11|24082.68|24002.68|24082.1|24002.1|9
1737811340000|2025-01-25 13:22:20|24082.12|24002.12|24082.32|24002.32|24082.32|24002.32|24082.02|24002.02|8
1737811350000|2025-01-25 13:22:30|24082.71|24002.71|24086.66|24006.66|24086.66|24006.66|24082.71|24002.71|10
1737811360000|2025-01-25 13:22:40|24087.11|24007.11|24088.45|24008.45|24088.45|24008.45|24087.05|24007.05|9
1737811370000|2025-01-25 13:22:50|24088.44|24008.44|24090.05|24010.05|24090.05|24010.05|24088.29|24008.29|9
1737811380000|2025-01-25 13:23:00|24090.17|24010.17|24089.42|24009.42|24090.17|24010.17|24089.37|24009.37|10
1737811390000|2025-01-25 13:23:10|24089.28|24009.28|24089.54|24009.54|24089.71|24009.71|24089.28|24009.28|9
1737811400000|2025-01-25 13:23:20|24089.65|24009.65|24090.57|24010.57|24090.58|24010.58|24089.65|24009.65|10
1737811410000|2025-01-25 13:23:30|24090.12|24010.12|24090.2|24010.2|24090.2|24010.2|24089.85|24009.85|10
1737811420000|2025-01-25 13:23:40|24090.65|24010.65|24090.29|24010.29|24090.65|24010.65|24089.72|24009.72|10
1737811430000|2025-01-25 13:23:50|24090.26|24010.26|24089.35|24009.35|24090.26|24010.26|24088.69|24008.69|10
1737811440000|2025-01-25 13:24:00|24089.36|24009.36|24089.29|24009.29|24089.46|24009.46|24088.85|24008.85|9
1737811450000|2025-01-25 13:24:10|24089.26|24009.26|24089.61|24009.61|24089.66|24009.66|24089.26|24009.26|9
1737811460000|2025-01-25 13:24:20|24089.78|24009.78|24083.95|24003.95|24089.78|24009.78|24083.95|24003.95|10
1737811470000|2025-01-25 13:24:30|24083.78|24003.78|24083.25|24003.25|24083.93|24003.93|24083.25|24003.25|9
1737811480000|2025-01-25 13:24:40|24082.92|24002.92|24080.05|24000.05|24082.92|24002.92|24080.05|24000.05|10
1737811490000|2025-01-25 13:24:50|24080.1|24000.1|24080.7|24000.7|24081.91|24001.91|24079.9|23999.9|8
1737811500000|2025-01-25 13:25:00|24081.74|24001.74|24082.68|24002.68|24082.68|24002.68|24081.74|24001.74|9
1737811510000|2025-01-25 13:25:10|24083.24|24003.24|24084.36|24004.36|24084.75|24004.75|24083.24|24003.24|10
1737811520000|2025-01-25 13:25:20|24084.5|24004.5|24084.51|24004.51|24084.71|24004.71|24084.5|24004.5|9
1737811530000|2025-01-25 13:25:30|24084.5|24004.5|24082.65|24002.65|24084.5|24004.5|24082.65|24002.65|10
1737811540000|2025-01-25 13:25:40|24082.18|24002.18|24077.68|23997.68|24082.18|24002.18|24077.68|23997.68|9
1737811550000|2025-01-25 13:25:50|24077.76|23997.76|24079.37|23999.37|24079.76|23999.76|24077.76|23997.76|10
1737811560000|2025-01-25 13:26:00|24080.22|24000.22|24082.16|24002.16|24082.16|24002.16|24080.22|24000.22|10
1737811570000|2025-01-25 13:26:10|24081.61|24001.61|24081.17|24001.17|24081.68|24001.68|24081.12|24001.12|10
1737811580000|2025-01-25 13:26:20|24081.02|24001.02|24079.46|23999.46|24081.31|24001.31|24079.46|23999.46|10
1737811590000|2025-01-25 13:26:30|24079.45|23999.45|24075.68|23995.68|24079.45|23999.45|24075.68|23995.68|10
1737811600000|2025-01-25 13:26:40|24075.34|23995.34|24072.91|23992.91|24075.34|23995.34|24072.91|23992.91|9
1737811610000|2025-01-25 13:26:50|24072.74|23992.74|24070.93|23990.93|24072.74|23992.74|24070.12|23990.12|10
1737811620000|2025-01-25 13:27:00|24070.91|23990.91|24069.37|23989.37|24072.76|23992.76|24069.37|23989.37|10
1737811630000|2025-01-25 13:27:10|24069.43|23989.43|24071.51|23991.51|24071.51|23991.51|24069.43|23989.43|9
1737811640000|2025-01-25 13:27:20|24071.53|23991.53|24071.85|23991.85|24072.33|23992.33|24070.84|23990.84|10
1737811650000|2025-01-25 13:27:30|24072.12|23992.12|24073.02|23993.02|24073.12|23993.12|24072.02|23992.02|10
1737811660000|2025-01-25 13:27:40|24072.99|23992.99|24071.23|23991.23|24072.99|23992.99|24071.23|23991.23|9
1737811670000|2025-01-25 13:27:50|24071.32|23991.32|24071.87|23991.87|24071.87|23991.87|24070.83|23990.83|8
1737811680000|2025-01-25 13:28:00|24071.96|23991.96|24072.38|23992.38|24072.4|23992.4|24071.96|23991.96|7
1737811690000|2025-01-25 13:28:10|24072.41|23992.41|24072.93|23992.93|24073.07|23993.07|24072.31|23992.31|9
1737811700000|2025-01-25 13:28:20|24072.86|23992.86|24073.3|23993.3|24073.35|23993.35|24072.49|23992.49|10
1737811710000|2025-01-25 13:28:30|24073.26|23993.26|24071.59|23991.59|24073.26|23993.26|24071.59|23991.59|9
1737811720000|2025-01-25 13:28:40|24071.74|23991.74|24071.88|23991.88|24071.88|23991.88|24071.61|23991.61|9
1737811730000|2025-01-25 13:28:50|24071.91|23991.91|24072.2|23992.2|24072.24|23992.24|24071.91|23991.91|8
1737811740000|2025-01-25 13:29:00|24071.87|23991.87|24071.97|23991.97|24071.97|23991.97|24071.87|23991.87|6
1737811750000|2025-01-25 13:29:10|24071.85|23991.85|24071.83|23991.83|24071.87|23991.87|24071.74|23991.74|8
1737811760000|2025-01-25 13:29:20|24071.81|23991.81|24070.9|23990.9|24071.9|23991.9|24070.9|23990.9|10
1737811770000|2025-01-25 13:29:30|24070.81|23990.81|24069.43|23989.43|24070.81|23990.81|24069.43|23989.43|10
1737811780000|2025-01-25 13:29:40|24069.14|23989.14|24068.54|23988.54|24069.14|23989.14|24068.5|23988.5|9
1737811790000|2025-01-25 13:29:50|24067.81|23987.81|24067.92|23987.92|24068.04|23988.04|24067.75|23987.75|8
1737811800000|2025-01-25 13:30:00|24067.71|23987.71|24064.03|23984.03|24067.71|23987.71|24062.38|23982.38|9
1737811810000|2025-01-25 13:30:10|24064.54|23984.54|24065.2|23985.2|24065.32|23985.32|24063.15|23983.15|10
1737811820000|2025-01-25 13:30:20|24065.19|23985.19|24065.62|23985.62|24066.03|23986.03|24065.18|23985.18|10
1737811830000|2025-01-25 13:30:30|24064.96|23984.96|24062.86|23982.86|24064.96|23984.96|24062.86|23982.86|10
1737811840000|2025-01-25 13:30:40|24062.69|23982.69|24060.35|23980.35|24062.69|23982.69|24060.35|23980.35|10
1737811850000|2025-01-25 13:30:50|24059.35|23979.35|24057.1|23977.1|24059.35|23979.35|24056.65|23976.65|10
1737811860000|2025-01-25 13:31:00|24056.97|23976.97|24058.11|23978.11|24058.6|23978.6|24056.97|23976.97|10
1737811870000|2025-01-25 13:31:10|24058.69|23978.69|24058.67|23978.67|24058.94|23978.94|24058.44|23978.44|10
1737811880000|2025-01-25 13:31:20|24059.1|23979.1|24058.49|23978.49|24059.19|23979.19|24058.49|23978.49|10
1737811890000|2025-01-25 13:31:30|24058.6|23978.6|24060.63|23980.63|24060.83|23980.83|24058.6|23978.6|10
1737811900000|2025-01-25 13:31:40|24060.65|23980.65|24061.15|23981.15|24061.15|23981.15|24060.65|23980.65|9
1737811910000|2025-01-25 13:31:50|24061.29|23981.29|24062.26|23982.26|24062.38|23982.38|24061.29|23981.29|10
1737811920000|2025-01-25 13:32:00|24062.25|23982.25|24062.3|23982.3|24062.76|23982.76|24061.36|23981.36|9
1737811930000|2025-01-25 13:32:10|24063.27|23983.27|24065.46|23985.46|24065.46|23985.46|24063.27|23983.27|10
1737811940000|2025-01-25 13:32:20|24065.78|23985.78|24067.84|23987.84|24067.84|23987.84|24065.78|23985.78|8
1737811950000|2025-01-25 13:32:30|24067.97|23987.97|24067.01|23987.01|24067.97|23987.97|24066.97|23986.97|8
1737811960000|2025-01-25 13:32:40|24067.11|23987.11|24066.2|23986.2|24067.22|23987.22|24066.2|23986.2|9
1737811970000|2025-01-25 13:32:50|24066.16|23986.16|24065.14|23985.14|24066.16|23986.16|24065.14|23985.14|10
1737811980000|2025-01-25 13:33:00|24065.13|23985.13|24068.6|23988.6|24068.6|23988.6|24065.12|23985.12|10
1737811990000|2025-01-25 13:33:10|24068.59|23988.59|24071.42|23991.42|24071.42|23991.42|24068.59|23988.59|9
1737812000000|2025-01-25 13:33:20|24071.45|23991.45|24075.63|23995.63|24075.63|23995.63|24071.44|23991.44|8
1737812010000|2025-01-25 13:33:30|24075.65|23995.65|24075.19|23995.19|24075.94|23995.94|24075.19|23995.19|9
1737812020000|2025-01-25 13:33:40|24074.96|23994.96|24074.46|23994.46|24074.96|23994.96|24074.46|23994.46|10
1737812030000|2025-01-25 13:33:50|24074.22|23994.22|24074.57|23994.57|24074.61|23994.61|24074.22|23994.22|9
1737812040000|2025-01-25 13:34:00|24074.52|23994.52|24075.48|23995.48|24075.48|23995.48|24074.32|23994.32|10
1737812050000|2025-01-25 13:34:10|24075.26|23995.26|24075.8|23995.8|24076.47|23996.47|24075.02|23995.02|10
1737812060000|2025-01-25 13:34:20|24075.86|23995.86|24076.46|23996.46|24076.47|23996.47|24075.8|23995.8|10
1737812070000|2025-01-25 13:34:30|24076.42|23996.42|24076.96|23996.96|24077.09|23997.09|24076.42|23996.42|10
1737812080000|2025-01-25 13:34:40|24076.52|23996.52|24075.5|23995.5|24076.52|23996.52|24074.91|23994.91|10
1737812090000|2025-01-25 13:34:50|24075.62|23995.62|24076.4|23996.4|24076.41|23996.41|24075.62|23995.62|9
1737812100000|2025-01-25 13:35:00|24076.61|23996.61|24076.32|23996.32|24077.22|23997.22|24076.23|23996.23|10
1737812110000|2025-01-25 13:35:10|24076.56|23996.56|24076.62|23996.62|24076.62|23996.62|24076.19|23996.19|10
1737812120000|2025-01-25 13:35:20|24076.74|23996.74|24075.43|23995.43|24076.76|23996.76|24075.43|23995.43|10
1737812130000|2025-01-25 13:35:30|24075.34|23995.34|24075.52|23995.52|24076.36|23996.36|24074.94|23994.94|9
1737812140000|2025-01-25 13:35:40|24074.92|23994.92|24072.99|23992.99|24074.92|23994.92|24072.9|23992.9|10
1737812150000|2025-01-25 13:35:50|24072.96|23992.96|24071.5|23991.5|24073.07|23993.07|24071.5|23991.5|10
1737812160000|2025-01-25 13:36:00|24071.13|23991.13|24070.68|23990.68|24071.13|23991.13|24070.58|23990.58|9
1737812170000|2025-01-25 13:36:10|24070.71|23990.71|24069.84|23989.84|24070.77|23990.77|24069.84|23989.84|9
1737812180000|2025-01-25 13:36:20|24070.24|23990.24|24069.97|23989.97|24070.24|23990.24|24069.91|23989.91|9
1737812190000|2025-01-25 13:36:30|24069.91|23989.91|24072.25|23992.25|24072.29|23992.29|24069.9|23989.9|10
1737812200000|2025-01-25 13:36:40|24072.28|23992.28|24074.22|23994.22|24074.22|23994.22|24072.28|23992.28|10
1737812210000|2025-01-25 13:36:50|24074.24|23994.24|24072.68|23992.68|24074.56|23994.56|24072.68|23992.68|10
1737812220000|2025-01-25 13:37:00|24071.67|23991.67|24068.52|23988.52|24071.67|23991.67|24068.52|23988.52|10
1737812230000|2025-01-25 13:37:10|24068.51|23988.51|24067.69|23987.69|24068.8|23988.8|24067.69|23987.69|8
1737812240000|2025-01-25 13:37:20|24067.47|23987.47|24067.95|23987.95|24067.95|23987.95|24067.08|23987.08|10
1737812250000|2025-01-25 13:37:30|24068.44|23988.44|24068.39|23988.39|24068.65|23988.65|24068.33|23988.33|9
1737812260000|2025-01-25 13:37:40|24068.46|23988.46|24068.2|23988.2|24068.5|23988.5|24068.14|23988.14|8
1737812270000|2025-01-25 13:37:50|24068.12|23988.12|24068.01|23988.01|24068.48|23988.48|24067.97|23987.97|10
1737812280000|2025-01-25 13:38:00|24067.98|23987.98|24065.82|23985.82|24068|23988|24065.82|23985.82|10
1737812290000|2025-01-25 13:38:10|24065.78|23985.78|24064.97|23984.97|24066.06|23986.06|24064.95|23984.95|9
1737812300000|2025-01-25 13:38:20|24064.89|23984.89|24062.95|23982.95|24064.89|23984.89|24062.87|23982.87|10
1737812310000|2025-01-25 13:38:30|24062.9|23982.9|24062.56|23982.56|24062.9|23982.9|24062.38|23982.38|8
1737812320000|2025-01-25 13:38:40|24062.6|23982.6|24066.16|23986.16|24066.16|23986.16|24062.58|23982.58|10
1737812330000|2025-01-25 13:38:50|24066.23|23986.23|24064.63|23984.63|24067.18|23987.18|24064.63|23984.63|10
1737812340000|2025-01-25 13:39:00|24064.84|23984.84|24064.3|23984.3|24065.09|23985.09|24064.3|23984.3|9
1737812350000|2025-01-25 13:39:10|24064.25|23984.25|24063.74|23983.74|24064.31|23984.31|24063.51|23983.51|10
1737812360000|2025-01-25 13:39:20|24063.73|23983.73|24065.6|23985.6|24065.6|23985.6|24063.73|23983.73|9
1737812370000|2025-01-25 13:39:30|24065.61|23985.61|24066.36|23986.36|24066.43|23986.43|24065.34|23985.34|9
1737812380000|2025-01-25 13:39:40|24066.33|23986.33|24066.14|23986.14|24066.39|23986.39|24066.14|23986.14|8
1737812390000|2025-01-25 13:39:50|24066.29|23986.29|24067.17|23987.17|24067.17|23987.17|24066.29|23986.29|9
1737812400000|2025-01-25 13:40:00|24066.92|23986.92|24070.63|23990.63|24070.63|23990.63|24066.74|23986.74|10
1737812410000|2025-01-25 13:40:10|24070.84|23990.84|24071.89|23991.89|24071.93|23991.93|24070.84|23990.84|10
1737812420000|2025-01-25 13:40:20|24072.16|23992.16|24073.8|23993.8|24073.8|23993.8|24072.16|23992.16|10
1737812430000|2025-01-25 13:40:30|24073.63|23993.63|24074.17|23994.17|24074.22|23994.22|24073.26|23993.26|10
1737812440000|2025-01-25 13:40:40|24074.18|23994.18|24073.16|23993.16|24074.3|23994.3|24073.16|23993.16|9
1737812450000|2025-01-25 13:40:50|24073.14|23993.14|24073.72|23993.72|24073.72|23993.72|24071.34|23991.34|10
1737812460000|2025-01-25 13:41:00|24073.67|23993.67|24073.53|23993.53|24073.67|23993.67|24073.48|23993.48|8
1737812470000|2025-01-25 13:41:10|24073.57|23993.57|24074.26|23994.26|24074.33|23994.33|24073.57|23993.57|10
1737812480000|2025-01-25 13:41:20|24073.63|23993.63|24072.37|23992.37|24073.63|23993.63|24072.37|23992.37|8
1737812490000|2025-01-25 13:41:30|24072.44|23992.44|24072.33|23992.33|24072.44|23992.44|24072.27|23992.27|9
1737812500000|2025-01-25 13:41:40|24072.31|23992.31|24072.08|23992.08|24072.81|23992.81|24072.05|23992.05|10
1737812510000|2025-01-25 13:41:50|24072.12|23992.12|24073.44|23993.44|24073.44|23993.44|24071.69|23991.69|10
1737812520000|2025-01-25 13:42:00|24074.08|23994.08|24075.64|23995.64|24075.64|23995.64|24074.08|23994.08|10
1737812530000|2025-01-25 13:42:10|24075.93|23995.93|24077.62|23997.62|24077.62|23997.62|24075.93|23995.93|10
1737812540000|2025-01-25 13:42:20|24077.86|23997.86|24077.56|23997.56|24077.86|23997.86|24077.5|23997.5|10
1737812550000|2025-01-25 13:42:30|24077.5|23997.5|24076.6|23996.6|24077.5|23997.5|24076.6|23996.6|9
1737812560000|2025-01-25 13:42:40|24076.89|23996.89|24077.28|23997.28|24077.28|23997.28|24076.89|23996.89|10
1737812570000|2025-01-25 13:42:50|24077.3|23997.3|24077.44|23997.44|24077.46|23997.46|24077.3|23997.3|6
1737812580000|2025-01-25 13:43:00|24077.47|23997.47|24077.84|23997.84|24077.91|23997.91|24077.45|23997.45|9
1737812590000|2025-01-25 13:43:10|24077.88|23997.88|24079.04|23999.04|24079.04|23999.04|24077.88|23997.88|8
1737812600000|2025-01-25 13:43:20|24079.27|23999.27|24079.41|23999.41|24079.52|23999.52|24079.27|23999.27|8
1737812610000|2025-01-25 13:43:30|24079.35|23999.35|24077.17|23997.17|24079.35|23999.35|24076.97|23996.97|8
1737812620000|2025-01-25 13:43:40|24077.18|23997.18|24073.91|23993.91|24077.38|23997.38|24073.91|23993.91|10
1737812630000|2025-01-25 13:43:50|24073.89|23993.89|24067.9|23987.9|24073.89|23993.89|24067.87|23987.87|10
1737812640000|2025-01-25 13:44:00|24067.83|23987.83|24066.38|23986.38|24067.83|23987.83|24066.38|23986.38|7
1737812650000|2025-01-25 13:44:10|24066.45|23986.45|24074.93|23994.93|24074.95|23994.95|24066.45|23986.45|10
1737812660000|2025-01-25 13:44:20|24074.96|23994.96|24068.51|23988.51|24075|23995|24068.45|23988.45|10
1737812670000|2025-01-25 13:44:30|24068.46|23988.46|24068.97|23988.97|24068.97|23988.97|24068.46|23988.46|8
1737812680000|2025-01-25 13:44:40|24069|23989|24068.97|23988.97|24069.02|23989.02|24068.94|23988.94|7
1737812690000|2025-01-25 13:44:50|24068.79|23988.79|24069.53|23989.53|24069.53|23989.53|24068.79|23988.79|8
1737812700000|2025-01-25 13:45:00|24069.62|23989.62|24069.97|23989.97|24071.18|23991.18|24069.62|23989.62|10
1737812710000|2025-01-25 13:45:10|24069.92|23989.92|24070.82|23990.82|24070.84|23990.84|24069.6|23989.6|10
1737812720000|2025-01-25 13:45:20|24070.83|23990.83|24070.1|23990.1|24071.24|23991.24|24070.07|23990.07|9
1737812730000|2025-01-25 13:45:30|24070.13|23990.13|24070.36|23990.36|24070.79|23990.79|24069.93|23989.93|10
1737812740000|2025-01-25 13:45:40|24070.31|23990.31|24074.06|23994.06|24074.06|23994.06|24070.09|23990.09|9
1737812750000|2025-01-25 13:45:50|24074.07|23994.07|24072.19|23992.19|24074.07|23994.07|24072.19|23992.19|9
1737812760000|2025-01-25 13:46:00|24071.95|23991.95|24072.57|23992.57|24072.57|23992.57|24071.73|23991.73|9
1737812770000|2025-01-25 13:46:10|24073.4|23993.4|24074.97|23994.97|24074.97|23994.97|24073.4|23993.4|9
1737812780000|2025-01-25 13:46:20|24074.96|23994.96|24077.5|23997.5|24077.51|23997.51|24074.96|23994.96|9
1737812790000|2025-01-25 13:46:30|24078|23998|24079.18|23999.18|24079.18|23999.18|24077.98|23997.98|10
1737812800000|2025-01-25 13:46:40|24079.38|23999.38|24085.47|24005.47|24085.47|24005.47|24079.38|23999.38|10
1737812810000|2025-01-25 13:46:50|24085.54|24005.54|24087.23|24007.23|24087.23|24007.23|24085.52|24005.52|10
1737812820000|2025-01-25 13:47:00|24087.75|24007.75|24084.64|24004.64|24087.75|24007.75|24084.64|24004.64|10
1737812830000|2025-01-25 13:47:10|24084.37|24004.37|24084.33|24004.33|24084.64|24004.64|24083.85|24003.85|9
1737812840000|2025-01-25 13:47:20|24083.76|24003.76|24083.17|24003.17|24083.88|24003.88|24082.78|24002.78|10
1737812850000|2025-01-25 13:47:30|24083.3|24003.3|24083.08|24003.08|24083.31|24003.31|24082.96|24002.96|9
1737812860000|2025-01-25 13:47:40|24083.06|24003.06|24080.44|24000.44|24083.06|24003.06|24080.44|24000.44|10
1737812870000|2025-01-25 13:47:50|24080.58|24000.58|24079.84|23999.84|24080.58|24000.58|24079.81|23999.81|9
1737812880000|2025-01-25 13:48:00|24080.04|24000.04|24077.64|23997.64|24080.04|24000.04|24077.48|23997.48|10
1737812890000|2025-01-25 13:48:10|24077.63|23997.63|24077.57|23997.57|24077.77|23997.77|24076.78|23996.78|8
1737812900000|2025-01-25 13:48:20|24077.5|23997.5|24075.47|23995.47|24077.5|23997.5|24075.47|23995.47|9
1737812910000|2025-01-25 13:48:30|24075.53|23995.53|24074.67|23994.67|24075.58|23995.58|24074.67|23994.67|9
1737812920000|2025-01-25 13:48:40|24074.54|23994.54|24072.27|23992.27|24074.54|23994.54|24072.27|23992.27|9
1737812930000|2025-01-25 13:48:50|24072.04|23992.04|24071.51|23991.51|24072.04|23992.04|24071.45|23991.45|10
1737812940000|2025-01-25 13:49:00|24071.48|23991.48|24068.66|23988.66|24071.48|23991.48|24068.63|23988.63|9
1737812950000|2025-01-25 13:49:10|24068.67|23988.67|24069.56|23989.56|24070.01|23990.01|24068.67|23988.67|9
1737812960000|2025-01-25 13:49:20|24069.58|23989.58|24066.97|23986.97|24069.58|23989.58|24066.97|23986.97|10
1737812970000|2025-01-25 13:49:30|24066.56|23986.56|24061.61|23981.61|24066.56|23986.56|24061.45|23981.45|10
1737812980000|2025-01-25 13:49:40|24061.91|23981.91|24059.68|23979.68|24061.91|23981.91|24059.66|23979.66|10
1737812990000|2025-01-25 13:49:50|24059.72|23979.72|24057.64|23977.64|24060.04|23980.04|24057.48|23977.48|9
1737813000000|2025-01-25 13:50:00|24057.65|23977.65|24057.29|23977.29|24057.76|23977.76|24057.29|23977.29|8
1737813010000|2025-01-25 13:50:10|24057.26|23977.26|24056.04|23976.04|24057.33|23977.33|24056.04|23976.04|9
1737813020000|2025-01-25 13:50:20|24056|23976|24057.37|23977.37|24057.37|23977.37|24056|23976|10
1737813030000|2025-01-25 13:50:30|24056.48|23976.48|24055.82|23975.82|24056.48|23976.48|24055.74|23975.74|10
1737813040000|2025-01-25 13:50:40|24055.84|23975.84|24055.25|23975.25|24055.84|23975.84|24055.23|23975.23|10
1737813050000|2025-01-25 13:50:50|24055.44|23975.44|24054.75|23974.75|24055.76|23975.76|24054.75|23974.75|9
1737813060000|2025-01-25 13:51:00|24054.89|23974.89|24053.75|23973.75|24054.89|23974.89|24053.75|23973.75|10
1737813070000|2025-01-25 13:51:10|24053.73|23973.73|24052.13|23972.13|24053.73|23973.73|24052.13|23972.13|10
1737813080000|2025-01-25 13:51:20|24052.28|23972.28|24052.41|23972.41|24052.55|23972.55|24050.82|23970.82|10
1737813090000|2025-01-25 13:51:30|24052.39|23972.39|24052.74|23972.74|24052.82|23972.82|24052.35|23972.35|8
1737813100000|2025-01-25 13:51:40|24054.28|23974.28|24054.15|23974.15|24055.72|23975.72|24053.9|23973.9|10
1737813110000|2025-01-25 13:51:50|24054.3|23974.3|24053.16|23973.16|24055.22|23975.22|24053.16|23973.16|8
1737813120000|2025-01-25 13:52:00|24052.88|23972.88|24051.71|23971.71|24052.88|23972.88|24051.69|23971.69|10
1737813130000|2025-01-25 13:52:10|24051.69|23971.69|24054.88|23974.88|24054.88|23974.88|24051.69|23971.69|7
1737813140000|2025-01-25 13:52:20|24054.79|23974.79|24051.5|23971.5|24054.79|23974.79|24051.5|23971.5|10
1737813150000|2025-01-25 13:52:30|24049.05|23969.05|24049.41|23969.41|24049.55|23969.55|24047.71|23967.71|10
1737813160000|2025-01-25 13:52:40|24050.13|23970.13|24050.66|23970.66|24050.67|23970.67|24050.13|23970.13|9
1737813170000|2025-01-25 13:52:50|24050.67|23970.67|24050.85|23970.85|24050.98|23970.98|24050.56|23970.56|10
1737813180000|2025-01-25 13:53:00|24050.84|23970.84|24047.42|23967.42|24050.84|23970.84|24047.42|23967.42|9
1737813190000|2025-01-25 13:53:10|24047.38|23967.38|24047.44|23967.44|24047.86|23967.86|24047.38|23967.38|9
1737813200000|2025-01-25 13:53:20|24047.26|23967.26|24045.46|23965.46|24047.26|23967.26|24045.46|23965.46|10
1737813210000|2025-01-25 13:53:30|24045.44|23965.44|24043.69|23963.69|24045.65|23965.65|24043.69|23963.69|9
1737813220000|2025-01-25 13:53:40|24043.51|23963.51|24042.2|23962.2|24043.51|23963.51|24042.17|23962.17|9
1737813230000|2025-01-25 13:53:50|24042.29|23962.29|24042.06|23962.06|24042.29|23962.29|24041.54|23961.54|10
1737813240000|2025-01-25 13:54:00|24042.18|23962.18|24045.58|23965.58|24045.58|23965.58|24042.18|23962.18|9
1737813250000|2025-01-25 13:54:10|24045.15|23965.15|24046.76|23966.76|24046.76|23966.76|24045.13|23965.13|10
1737813260000|2025-01-25 13:54:20|24046.88|23966.88|24049.61|23969.61|24050|23970|24046.88|23966.88|9
1737813270000|2025-01-25 13:54:30|24049.58|23969.58|24048.99|23968.99|24049.58|23969.58|24048.99|23968.99|9
1737813280000|2025-01-25 13:54:40|24049.01|23969.01|24047.9|23967.9|24049.03|23969.03|24047.8|23967.8|9
1737813290000|2025-01-25 13:54:50|24048.3|23968.3|24051.09|23971.09|24051.11|23971.11|24048.3|23968.3|10
1737813300000|2025-01-25 13:55:00|24050.99|23970.99|24051.09|23971.09|24051.09|23971.09|24049.2|23969.2|10
1737813310000|2025-01-25 13:55:10|24051.63|23971.63|24053.79|23973.79|24053.86|23973.86|24051.63|23971.63|10
1737813320000|2025-01-25 13:55:20|24054.01|23974.01|24056.09|23976.09|24056.09|23976.09|24054.01|23974.01|10
1737813330000|2025-01-25 13:55:30|24056.15|23976.15|24056.24|23976.24|24056.28|23976.28|24056.12|23976.12|10
1737813340000|2025-01-25 13:55:40|24055.94|23975.94|24053.63|23973.63|24056.12|23976.12|24053.63|23973.63|9
1737813350000|2025-01-25 13:55:50|24053.56|23973.56|24057.37|23977.37|24057.37|23977.37|24053.56|23973.56|10
1737813360000|2025-01-25 13:56:00|24057.36|23977.36|24057.84|23977.84|24057.87|23977.87|24057.15|23977.15|10
1737813370000|2025-01-25 13:56:10|24057.91|23977.91|24057.78|23977.78|24058.34|23978.34|24057.68|23977.68|10
1737813380000|2025-01-25 13:56:20|24057.77|23977.77|24056.78|23976.78|24057.87|23977.87|24056.78|23976.78|10
1737813390000|2025-01-25 13:56:30|24056.95|23976.95|24058.27|23978.27|24058.27|23978.27|24056.92|23976.92|10
1737813400000|2025-01-25 13:56:40|24058.82|23978.82|24059.48|23979.48|24059.48|23979.48|24058.82|23978.82|10
1737813410000|2025-01-25 13:56:50|24059.57|23979.57|24062.24|23982.24|24062.28|23982.28|24059.57|23979.57|9
1737813420000|2025-01-25 13:57:00|24062.26|23982.26|24067.24|23987.24|24067.24|23987.24|24062.18|23982.18|10
1737813430000|2025-01-25 13:57:10|24065.41|23985.41|24065.47|23985.47|24065.47|23985.47|24064.75|23984.75|8
1737813440000|2025-01-25 13:57:20|24065.53|23985.53|24065.59|23985.59|24065.59|23985.59|24065.46|23985.46|9
1737813450000|2025-01-25 13:57:30|24065.64|23985.64|24065.83|23985.83|24066.56|23986.56|24065.59|23985.59|10
1737813460000|2025-01-25 13:57:40|24065.87|23985.87|24065.27|23985.27|24065.95|23985.95|24065.27|23985.27|9
1737813470000|2025-01-25 13:57:50|24065.24|23985.24|24067.29|23987.29|24068.02|23988.02|24065.24|23985.24|10
1737813480000|2025-01-25 13:58:00|24067.11|23987.11|24066.35|23986.35|24067.59|23987.59|24066.25|23986.25|10
1737813490000|2025-01-25 13:58:10|24066.49|23986.49|24067.35|23987.35|24067.35|23987.35|24066.49|23986.49|9
1737813500000|2025-01-25 13:58:20|24067.25|23987.25|24067.85|23987.85|24068.11|23988.11|24067.25|23987.25|10
1737813510000|2025-01-25 13:58:30|24067.88|23987.88|24069.05|23989.05|24069.05|23989.05|24067.69|23987.69|9
1737813520000|2025-01-25 13:58:40|24068.85|23988.85|24068.9|23988.9|24068.9|23988.9|24068.39|23988.39|10
1737813530000|2025-01-25 13:58:50|24068.88|23988.88|24068.58|23988.58|24069.18|23989.18|24068.58|23988.58|10
1737813540000|2025-01-25 13:59:00|24068.6|23988.6|24067.52|23987.52|24068.67|23988.67|24067.45|23987.45|8
1737813550000|2025-01-25 13:59:10|24067.51|23987.51|24066.43|23986.43|24067.51|23987.51|24066.42|23986.42|10
1737813560000|2025-01-25 13:59:20|24066.66|23986.66|24066.12|23986.12|24066.66|23986.66|24066.12|23986.12|9
1737813570000|2025-01-25 13:59:30|24065.96|23985.96|24066|23986|24066.39|23986.39|24065.94|23985.94|8
1737813580000|2025-01-25 13:59:40|24065.93|23985.93|24066.04|23986.04|24066.04|23986.04|24065.85|23985.85|8
1737813590000|2025-01-25 13:59:50|24066.42|23986.42|24066.27|23986.27|24066.73|23986.73|24066.27|23986.27|9
1737813600000|2025-01-25 14:00:00|24066.23|23986.23|24066.87|23986.87|24066.87|23986.87|24066.23|23986.23|10
1737813610000|2025-01-25 14:00:10|24066.88|23986.88|24068.09|23988.09|24068.09|23988.09|24066.88|23986.88|9
1737813620000|2025-01-25 14:00:20|24068.02|23988.02|24068.66|23988.66|24068.66|23988.66|24067.66|23987.66|10
1737813630000|2025-01-25 14:00:30|24068.95|23988.95|24067.98|23987.98|24068.95|23988.95|24067.98|23987.98|9
1737813640000|2025-01-25 14:00:40|24067.75|23987.75|24066.25|23986.25|24067.75|23987.75|24065.5|23985.5|10
1737813650000|2025-01-25 14:00:50|24066.27|23986.27|24066.68|23986.68|24066.68|23986.68|24066.21|23986.21|8
1737813660000|2025-01-25 14:01:00|24066.41|23986.41|24066.43|23986.43|24067.31|23987.31|24066.38|23986.38|10
1737813670000|2025-01-25 14:01:10|24066.5|23986.5|24066.72|23986.72|24066.75|23986.75|24066.5|23986.5|8
1737813680000|2025-01-25 14:01:20|24066.76|23986.76|24066.17|23986.17|24067.07|23987.07|24066.17|23986.17|10
1737813690000|2025-01-25 14:01:30|24065.96|23985.96|24068.74|23988.74|24069.03|23989.03|24065.96|23985.96|10
1737813700000|2025-01-25 14:01:40|24068.22|23988.22|24062.55|23982.55|24068.22|23988.22|24062.55|23982.55|10
1737813710000|2025-01-25 14:01:50|24062.47|23982.47|24060.73|23980.73|24062.47|23982.47|24060.55|23980.55|10
1737813720000|2025-01-25 14:02:00|24061.1|23981.1|24057.54|23977.54|24061.1|23981.1|24057.54|23977.54|10
1737813730000|2025-01-25 14:02:10|24057.3|23977.3|24056.61|23976.61|24057.3|23977.3|24056.28|23976.28|10
1737813740000|2025-01-25 14:02:20|24056.6|23976.6|24050.67|23970.67|24057.05|23977.05|24050.67|23970.67|10
1737813750000|2025-01-25 14:02:30|24050.68|23970.68|24050.47|23970.47|24051.05|23971.05|24050.47|23970.47|9
1737813760000|2025-01-25 14:02:40|24050.45|23970.45|24049.05|23969.05|24050.6|23970.6|24049.05|23969.05|10
1737813770000|2025-01-25 14:02:50|24048.98|23968.98|24041.21|23961.21|24048.98|23968.98|24041.21|23961.21|10
1737813780000|2025-01-25 14:03:00|24040.64|23960.64|24041.83|23961.83|24041.83|23961.83|24040.61|23960.61|10
1737813790000|2025-01-25 14:03:10|24042.27|23962.27|24047.66|23967.66|24047.66|23967.66|24042.27|23962.27|10
1737813800000|2025-01-25 14:03:20|24048.5|23968.5|24048.84|23968.84|24049.67|23969.67|24048.48|23968.48|10
1737813810000|2025-01-25 14:03:30|24048.76|23968.76|24049.82|23969.82|24050.01|23970.01|24048.76|23968.76|10
1737813820000|2025-01-25 14:03:40|24049.88|23969.88|24051.47|23971.47|24051.47|23971.47|24049.32|23969.32|10
1737813830000|2025-01-25 14:03:50|24051.42|23971.42|24053.33|23973.33|24053.33|23973.33|24051.42|23971.42|10
1737813840000|2025-01-25 14:04:00|24053.48|23973.48|24054.6|23974.6|24054.6|23974.6|24053.23|23973.23|9
1737813850000|2025-01-25 14:04:10|24054.92|23974.92|24053.75|23973.75|24054.97|23974.97|24053.48|23973.48|9
1737813860000|2025-01-25 14:04:20|24053.49|23973.49|24050.47|23970.47|24053.49|23973.49|24050.47|23970.47|10
1737813870000|2025-01-25 14:04:30|24050.32|23970.32|24049.6|23969.6|24050.67|23970.67|24049.6|23969.6|10
1737813880000|2025-01-25 14:04:40|24049.49|23969.49|24046.58|23966.58|24049.49|23969.49|24046.58|23966.58|10
1737813890000|2025-01-25 14:04:50|24046.26|23966.26|24045.07|23965.07|24046.38|23966.38|24044.72|23964.72|10
1737813900000|2025-01-25 14:05:00|24045.09|23965.09|24047.22|23967.22|24047.84|23967.84|24045.09|23965.09|9
1737813910000|2025-01-25 14:05:10|24047.08|23967.08|24047.74|23967.74|24047.74|23967.74|24045.93|23965.93|9
1737813920000|2025-01-25 14:05:20|24048.03|23968.03|24048.78|23968.78|24049.06|23969.06|24048.03|23968.03|10
1737813930000|2025-01-25 14:05:30|24048.95|23968.95|24048.62|23968.62|24049.17|23969.17|24048.16|23968.16|10
1737813940000|2025-01-25 14:05:40|24048.72|23968.72|24049.93|23969.93|24049.93|23969.93|24048.59|23968.59|8
1737813950000|2025-01-25 14:05:50|24050.1|23970.1|24052.02|23972.02|24052.28|23972.28|24050.1|23970.1|10
1737813960000|2025-01-25 14:06:00|24052.17|23972.17|24051.91|23971.91|24052.17|23972.17|24051.67|23971.67|9
1737813970000|2025-01-25 14:06:10|24051.85|23971.85|24050.68|23970.68|24052.02|23972.02|24050.39|23970.39|8
1737813980000|2025-01-25 14:06:20|24050.54|23970.54|24050.52|23970.52|24050.95|23970.95|24050.41|23970.41|10
1737813990000|2025-01-25 14:06:30|24049.83|23969.83|24048.84|23968.84|24049.83|23969.83|24048.84|23968.84|9
1737814000000|2025-01-25 14:06:40|24048.7|23968.7|24043.31|23963.31|24048.7|23968.7|24043.31|23963.31|10
1737814010000|2025-01-25 14:06:50|24042.89|23962.89|24041.92|23961.92|24042.95|23962.95|24041.91|23961.91|9
1737814020000|2025-01-25 14:07:00|24041.76|23961.76|24043.93|23963.93|24043.93|23963.93|24041.54|23961.54|10
1737814030000|2025-01-25 14:07:10|24044.5|23964.5|24039.07|23959.07|24044.89|23964.89|24039.07|23959.07|10
1737814040000|2025-01-25 14:07:20|24039.14|23959.14|24038.33|23958.33|24039.56|23959.56|24038.29|23958.29|10
1737814050000|2025-01-25 14:07:30|24038.35|23958.35|24038.39|23958.39|24038.82|23958.82|24038.31|23958.31|10
1737814060000|2025-01-25 14:07:40|24038.37|23958.37|24038.57|23958.57|24038.57|23958.57|24038.06|23958.06|9
1737814070000|2025-01-25 14:07:50|24038.74|23958.74|24039.51|23959.51|24039.68|23959.68|24038.74|23958.74|10
1737814080000|2025-01-25 14:08:00|24039.5|23959.5|24039.3|23959.3|24039.79|23959.79|24039.14|23959.14|10
1737814090000|2025-01-25 14:08:10|24039.36|23959.36|24039.27|23959.27|24039.41|23959.41|24038.74|23958.74|10
1737814100000|2025-01-25 14:08:20|24039.21|23959.21|24038.71|23958.71|24039.66|23959.66|24038.71|23958.71|9
1737814110000|2025-01-25 14:08:30|24037.64|23957.64|24036.65|23956.65|24037.66|23957.66|24036.65|23956.65|10
1737814120000|2025-01-25 14:08:40|24036.67|23956.67|24031.46|23951.46|24036.67|23956.67|24031.46|23951.46|10
1737814130000|2025-01-25 14:08:50|24031.84|23951.84|24026.78|23946.78|24032|23952|24026.78|23946.78|10
1737814140000|2025-01-25 14:09:00|24026.56|23946.56|24025.82|23945.82|24027.35|23947.35|24025.81|23945.81|10
1737814150000|2025-01-25 14:09:10|24026.04|23946.04|24025.05|23945.05|24026.04|23946.04|24024.76|23944.76|8
1737814160000|2025-01-25 14:09:20|24024.62|23944.62|24026.05|23946.05|24026.22|23946.22|24024.62|23944.62|10
1737814170000|2025-01-25 14:09:30|24026.17|23946.17|24027.86|23947.86|24027.86|23947.86|24026.13|23946.13|10
1737814180000|2025-01-25 14:09:40|24027.89|23947.89|24031.66|23951.66|24031.97|23951.97|24027.89|23947.89|10
1737814190000|2025-01-25 14:09:50|24031.64|23951.64|24031.55|23951.55|24031.96|23951.96|24031.43|23951.43|9
1737814200000|2025-01-25 14:10:00|24031.7|23951.7|24035.29|23955.29|24035.29|23955.29|24031.7|23951.7|10
1737814210000|2025-01-25 14:10:10|24035.22|23955.22|24032.74|23952.74|24035.22|23955.22|24032.57|23952.57|10
1737814220000|2025-01-25 14:10:20|24032.75|23952.75|24032.9|23952.9|24033.3|23953.3|24032.47|23952.47|10
1737814230000|2025-01-25 14:10:30|24033.03|23953.03|24032.88|23952.88|24033.2|23953.2|24032.88|23952.88|10
1737814240000|2025-01-25 14:10:40|24032.72|23952.72|24032.33|23952.33|24033.08|23953.08|24032.33|23952.33|10
1737814250000|2025-01-25 14:10:50|24032.23|23952.23|24032|23952|24032.23|23952.23|24031.86|23951.86|9
1737814260000|2025-01-25 14:11:00|24032.01|23952.01|24036.34|23956.34|24036.34|23956.34|24032|23952|10
1737814270000|2025-01-25 14:11:10|24036.04|23956.04|24034.64|23954.64|24036.05|23956.05|24034.64|23954.64|9
1737814280000|2025-01-25 14:11:20|24033.86|23953.86|24030.26|23950.26|24033.86|23953.86|24030.21|23950.21|10
1737814290000|2025-01-25 14:11:30|24031.42|23951.42|24030.3|23950.3|24031.61|23951.61|24030.3|23950.3|10
1737814300000|2025-01-25 14:11:40|24029.96|23949.96|24031.03|23951.03|24031.11|23951.11|24029.94|23949.94|10
1737814310000|2025-01-25 14:11:50|24030.5|23950.5|24030.16|23950.16|24030.5|23950.5|24030.06|23950.06|10
1737814320000|2025-01-25 14:12:00|24029.64|23949.64|24028.49|23948.49|24029.68|23949.68|24028.49|23948.49|10
1737814330000|2025-01-25 14:12:10|24028.32|23948.32|24027.21|23947.21|24028.32|23948.32|24027.21|23947.21|9
1737814340000|2025-01-25 14:12:20|24027.54|23947.54|24026.77|23946.77|24027.54|23947.54|24026.77|23946.77|10
1737814350000|2025-01-25 14:12:30|24026.36|23946.36|24024.02|23944.02|24026.41|23946.41|24024.02|23944.02|10
1737814360000|2025-01-25 14:12:40|24023.51|23943.51|24021.58|23941.58|24023.55|23943.55|24021.58|23941.58|10
1737814370000|2025-01-25 14:12:50|24020.76|23940.76|24020.4|23940.4|24021.29|23941.29|24020.4|23940.4|10
1737814380000|2025-01-25 14:13:00|24020.28|23940.28|24019.51|23939.51|24020.38|23940.38|24019.51|23939.51|9
1737814390000|2025-01-25 14:13:10|24019.52|23939.52|24013.09|23933.09|24019.52|23939.52|24013.09|23933.09|9
1737814400000|2025-01-25 14:13:20|24012.42|23932.42|24011.07|23931.07|24012.42|23932.42|24011.07|23931.07|10
1737814410000|2025-01-25 14:13:30|24009.81|23929.81|24007.97|23927.97|24009.81|23929.81|24007.96|23927.96|10
1737814420000|2025-01-25 14:13:40|24007.47|23927.47|24011.04|23931.04|24011.19|23931.19|24007.47|23927.47|8
1737814430000|2025-01-25 14:13:50|24011.07|23931.07|24013.23|23933.23|24013.23|23933.23|24011.07|23931.07|10
1737814440000|2025-01-25 14:14:00|24013.18|23933.18|24023.06|23943.06|24023.06|23943.06|24013.18|23933.18|10
1737814450000|2025-01-25 14:14:10|24023.09|23943.09|24022.64|23942.64|24023.24|23943.24|24021.14|23941.14|9
1737814460000|2025-01-25 14:14:20|24022.54|23942.54|24018.33|23938.33|24022.54|23942.54|24018.33|23938.33|9
1737814470000|2025-01-25 14:14:30|24018.28|23938.28|24017.96|23937.96|24018.32|23938.32|24017.96|23937.96|10
1737814480000|2025-01-25 14:14:40|24018.23|23938.23|24020.1|23940.1|24020.1|23940.1|24018.23|23938.23|9
1737814490000|2025-01-25 14:14:50|24019.59|23939.59|24020.59|23940.59|24020.59|23940.59|24019.57|23939.57|8
1737814500000|2025-01-25 14:15:00|24020.45|23940.45|24018.09|23938.09|24020.46|23940.46|24017.66|23937.66|9
1737814510000|2025-01-25 14:15:10|24018.25|23938.25|24023.24|23943.24|24023.24|23943.24|24018.25|23938.25|10
1737814520000|2025-01-25 14:15:20|24024.34|23944.34|24024.63|23944.63|24024.63|23944.63|24024|23944|10
1737814530000|2025-01-25 14:15:30|24025.12|23945.12|24026.6|23946.6|24026.6|23946.6|24025.12|23945.12|10
1737814540000|2025-01-25 14:15:40|24026.57|23946.57|24026.46|23946.46|24027.49|23947.49|24026.28|23946.28|10
1737814550000|2025-01-25 14:15:50|24026.58|23946.58|24025.21|23945.21|24026.83|23946.83|24025.21|23945.21|10
1737814560000|2025-01-25 14:16:00|24025.29|23945.29|24024.3|23944.3|24025.99|23945.99|24023.72|23943.72|10
1737814570000|2025-01-25 14:16:10|24023.58|23943.58|24022.49|23942.49|24023.63|23943.63|24022.49|23942.49|10
1737814580000|2025-01-25 14:16:20|24021.98|23941.98|24019.94|23939.94|24022.28|23942.28|24019.94|23939.94|10
1737814590000|2025-01-25 14:16:30|24019.81|23939.81|24018.37|23938.37|24019.85|23939.85|24018.37|23938.37|10
1737814600000|2025-01-25 14:16:40|24018.63|23938.63|24018.85|23938.85|24018.85|23938.85|24018|23938|10
1737814610000|2025-01-25 14:16:50|24019.74|23939.74|24020.61|23940.61|24020.71|23940.71|24019.43|23939.43|10
1737814620000|2025-01-25 14:17:00|24020.62|23940.62|24017.73|23937.73|24020.62|23940.62|24017.73|23937.73|10
1737814630000|2025-01-25 14:17:10|24017.59|23937.59|24014.71|23934.71|24017.59|23937.59|24014.52|23934.52|10
1737814640000|2025-01-25 14:17:20|24014.61|23934.61|24015.02|23935.02|24015.03|23935.03|24013.81|23933.81|10
1737814650000|2025-01-25 14:17:30|24015.04|23935.04|24016.25|23936.25|24016.25|23936.25|24014.95|23934.95|9
1737814660000|2025-01-25 14:17:40|24016.64|23936.64|24017.44|23937.44|24017.98|23937.98|24016.64|23936.64|10
1737814670000|2025-01-25 14:17:50|24017.61|23937.61|24019.53|23939.53|24019.53|23939.53|24017.16|23937.16|8
1737814680000|2025-01-25 14:18:00|24019.63|23939.63|24020.14|23940.14|24020.56|23940.56|24019.63|23939.63|10
1737814690000|2025-01-25 14:18:10|24020.11|23940.11|24021.57|23941.57|24021.9|23941.9|24020.08|23940.08|10
1737814700000|2025-01-25 14:18:20|24022.37|23942.37|24022.18|23942.18|24022.37|23942.37|24021.85|23941.85|9
1737814710000|2025-01-25 14:18:30|24022.33|23942.33|24026.85|23946.85|24026.85|23946.85|24022.33|23942.33|10
1737814720000|2025-01-25 14:18:40|24027.34|23947.34|24028.73|23948.73|24028.73|23948.73|24027.34|23947.34|10
1737814730000|2025-01-25 14:18:50|24028.83|23948.83|24032.81|23952.81|24033.61|23953.61|24028.82|23948.82|10
1737814740000|2025-01-25 14:19:00|24032.77|23952.77|24037.25|23957.25|24037.26|23957.26|24032.72|23952.72|10
1737814750000|2025-01-25 14:19:10|24037.22|23957.22|24034.94|23954.94|24037.25|23957.25|24034.94|23954.94|9
1737814760000|2025-01-25 14:19:20|24034.79|23954.79|24034.62|23954.62|24034.79|23954.79|24034.4|23954.4|7
1737814770000|2025-01-25 14:19:30|24034.56|23954.56|24034.57|23954.57|24034.59|23954.59|24034.15|23954.15|9
1737814780000|2025-01-25 14:19:40|24035.59|23955.59|24034.09|23954.09|24035.59|23955.59|24034.09|23954.09|10
1737814790000|2025-01-25 14:19:50|24034.5|23954.5|24035.19|23955.19|24035.19|23955.19|24034.48|23954.48|9
1737814800000|2025-01-25 14:20:00|24035.28|23955.28|24035.69|23955.69|24035.69|23955.69|24035.28|23955.28|9
1737814810000|2025-01-25 14:20:10|24035.24|23955.24|24034.42|23954.42|24035.24|23955.24|24033.62|23953.62|10
1737814820000|2025-01-25 14:20:20|24034.69|23954.69|24040.04|23960.04|24040.04|23960.04|24034.69|23954.69|10
1737814830000|2025-01-25 14:20:30|24040.11|23960.11|24039.64|23959.64|24040.12|23960.12|24039.43|23959.43|10
1737814840000|2025-01-25 14:20:40|24039.61|23959.61|24037.69|23957.69|24039.61|23959.61|24037.65|23957.65|10
1737814850000|2025-01-25 14:20:50|24037.68|23957.68|24037.15|23957.15|24037.69|23957.69|24037.12|23957.12|10
1737814860000|2025-01-25 14:21:00|24037.23|23957.23|24034.92|23954.92|24037.25|23957.25|24034.55|23954.55|10
1737814870000|2025-01-25 14:21:10|24034.83|23954.83|24035.23|23955.23|24035.23|23955.23|24033.88|23953.88|9
1737814880000|2025-01-25 14:21:20|24036.48|23956.48|24037.84|23957.84|24037.84|23957.84|24036.48|23956.48|9
1737814890000|2025-01-25 14:21:30|24037.88|23957.88|24042.13|23962.13|24042.13|23962.13|24037.86|23957.86|9
1737814900000|2025-01-25 14:21:40|24042.73|23962.73|24043.88|23963.88|24044.6|23964.6|24042.73|23962.73|10
1737814910000|2025-01-25 14:21:50|24044.21|23964.21|24042.82|23962.82|24046.54|23966.54|24042.82|23962.82|10
1737814920000|2025-01-25 14:22:00|24042.56|23962.56|24041.88|23961.88|24042.84|23962.84|24041.88|23961.88|10
1737814930000|2025-01-25 14:22:10|24041.84|23961.84|24041.11|23961.11|24041.84|23961.84|24041.11|23961.11|9
1737814940000|2025-01-25 14:22:20|24040.52|23960.52|24042.01|23962.01|24042.07|23962.07|24040.52|23960.52|9
1737814950000|2025-01-25 14:22:30|24041.92|23961.92|24043.62|23963.62|24043.62|23963.62|24041.92|23961.92|10
1737814960000|2025-01-25 14:22:40|24043.59|23963.59|24044.23|23964.23|24044.36|23964.36|24043.59|23963.59|10
1737814970000|2025-01-25 14:22:50|24044.17|23964.17|24046.05|23966.05|24046.05|23966.05|24044.17|23964.17|10
1737814980000|2025-01-25 14:23:00|24046.08|23966.08|24045.27|23965.27|24046.08|23966.08|24045.14|23965.14|10
1737814990000|2025-01-25 14:23:10|24045.09|23965.09|24044.96|23964.96|24045.09|23965.09|24044.65|23964.65|8
1737815000000|2025-01-25 14:23:20|24044.86|23964.86|24045.55|23965.55|24045.58|23965.58|24044.86|23964.86|9
1737815010000|2025-01-25 14:23:30|24045.63|23965.63|24047.98|23967.98|24048.22|23968.22|24045.62|23965.62|10
1737815020000|2025-01-25 14:23:40|24048.12|23968.12|24049.12|23969.12|24049.12|23969.12|24048.12|23968.12|10
1737815030000|2025-01-25 14:23:50|24048.96|23968.96|24049.33|23969.33|24049.4|23969.4|24048.9|23968.9|10
1737815040000|2025-01-25 14:24:00|24049.64|23969.64|24048.64|23968.64|24049.64|23969.64|24048.61|23968.61|9
1737815050000|2025-01-25 14:24:10|24048.66|23968.66|24048.33|23968.33|24048.9|23968.9|24048.29|23968.29|10
1737815060000|2025-01-25 14:24:20|24048.29|23968.29|24048.44|23968.44|24048.5|23968.5|24048.17|23968.17|10
1737815070000|2025-01-25 14:24:30|24048.79|23968.79|24051.54|23971.54|24052.88|23972.88|24048.79|23968.79|10
1737815080000|2025-01-25 14:24:40|24051.58|23971.58|24051.75|23971.75|24052.2|23972.2|24051.55|23971.55|8
1737815090000|2025-01-25 14:24:50|24051.74|23971.74|24052.2|23972.2|24052.2|23972.2|24051.74|23971.74|9
1737815100000|2025-01-25 14:25:00|24052.17|23972.17|24055.03|23975.03|24055.03|23975.03|24051.83|23971.83|8
1737815110000|2025-01-25 14:25:10|24055.56|23975.56|24057.18|23977.18|24057.18|23977.18|24055.56|23975.56|10
1737815120000|2025-01-25 14:25:20|24057.14|23977.14|24057.44|23977.44|24057.44|23977.44|24056.84|23976.84|9
1737815130000|2025-01-25 14:25:30|24058|23978|24058.45|23978.45|24058.92|23978.92|24058|23978|10
1737815140000|2025-01-25 14:25:40|24058.4|23978.4|24058.9|23978.9|24058.9|23978.9|24058.05|23978.05|10
1737815150000|2025-01-25 14:25:50|24058.96|23978.96|24057.29|23977.29|24059.01|23979.01|24057.22|23977.22|8
1737815160000|2025-01-25 14:26:00|24057.27|23977.27|24056.03|23976.03|24057.28|23977.28|24056.03|23976.03|9
1737815170000|2025-01-25 14:26:10|24055.84|23975.84|24055.87|23975.87|24056.56|23976.56|24055.66|23975.66|9
1737815180000|2025-01-25 14:26:20|24056.28|23976.28|24056.64|23976.64|24056.94|23976.94|24055.94|23975.94|10
1737815190000|2025-01-25 14:26:30|24056.63|23976.63|24055.34|23975.34|24056.64|23976.64|24055.31|23975.31|9
1737815200000|2025-01-25 14:26:40|24055.39|23975.39|24054.35|23974.35|24055.4|23975.4|24054.35|23974.35|10
1737815210000|2025-01-25 14:26:50|24054.68|23974.68|24055.32|23975.32|24055.32|23975.32|24054.68|23974.68|10
1737815220000|2025-01-25 14:27:00|24055.37|23975.37|24053.5|23973.5|24055.37|23975.37|24053.47|23973.47|10
1737815230000|2025-01-25 14:27:10|24053.27|23973.27|24053.06|23973.06|24054.06|23974.06|24053.06|23973.06|9
1737815240000|2025-01-25 14:27:20|24052.69|23972.69|24052.04|23972.04|24052.69|23972.69|24052|23972|9
1737815250000|2025-01-25 14:27:30|24052.09|23972.09|24051.35|23971.35|24052.09|23972.09|24051.01|23971.01|9
1737815260000|2025-01-25 14:27:40|24051.34|23971.34|24053.31|23973.31|24053.37|23973.37|24051.3|23971.3|9
1737815270000|2025-01-25 14:27:50|24053.24|23973.24|24054.34|23974.34|24054.34|23974.34|24052.88|23972.88|10
1737815280000|2025-01-25 14:28:00|24054.47|23974.47|24053.07|23973.07|24054.5|23974.5|24053|23973|10
1737815290000|2025-01-25 14:28:10|24053.1|23973.1|24052.17|23972.17|24053.1|23973.1|24051.76|23971.76|8
1737815300000|2025-01-25 14:28:20|24052.82|23972.82|24053.16|23973.16|24053.29|23973.29|24052.8|23972.8|9
1737815310000|2025-01-25 14:28:30|24053.14|23973.14|24053.36|23973.36|24053.73|23973.73|24053.09|23973.09|8
1737815320000|2025-01-25 14:28:40|24053.35|23973.35|24052.97|23972.97|24053.59|23973.59|24052.97|23972.97|8
1737815330000|2025-01-25 14:28:50|24052.72|23972.72|24052.99|23972.99|24052.99|23972.99|24051.63|23971.63|10
1737815340000|2025-01-25 14:29:00|24052.95|23972.95|24054.87|23974.87|24054.87|23974.87|24052.95|23972.95|10
1737815350000|2025-01-25 14:29:10|24054.46|23974.46|24055.08|23975.08|24055.52|23975.52|24054.21|23974.21|10
1737815360000|2025-01-25 14:29:20|24054.71|23974.71|24055|23975|24055|23975|24054.65|23974.65|9
1737815370000|2025-01-25 14:29:30|24055.08|23975.08|24055.7|23975.7|24055.7|23975.7|24055.08|23975.08|10
1737815380000|2025-01-25 14:29:40|24055.82|23975.82|24056.72|23976.72|24056.88|23976.88|24055.82|23975.82|9
1737815390000|2025-01-25 14:29:50|24056.74|23976.74|24057.24|23977.24|24057.24|23977.24|24056.74|23976.74|10
1737815400000|2025-01-25 14:30:00|24058.34|23978.34|24061.18|23981.18|24061.42|23981.42|24058.34|23978.34|10
1737815410000|2025-01-25 14:30:10|24061.1|23981.1|24061.82|23981.82|24061.82|23981.82|24060.94|23980.94|10
1737815420000|2025-01-25 14:30:20|24061.96|23981.96|24064.88|23984.88|24064.88|23984.88|24061.96|23981.96|10
1737815430000|2025-01-25 14:30:30|24064.83|23984.83|24065.72|23985.72|24065.72|23985.72|24064.79|23984.79|10
1737815440000|2025-01-25 14:30:40|24065.75|23985.75|24065.51|23985.51|24066.09|23986.09|24063.73|23983.73|10
1737815450000|2025-01-25 14:30:50|24065.8|23985.8|24065.89|23985.89|24065.89|23985.89|24065.23|23985.23|9
1737815460000|2025-01-25 14:31:00|24066.14|23986.14|24064.98|23984.98|24066.14|23986.14|24064.98|23984.98|10
1737815470000|2025-01-25 14:31:10|24064.61|23984.61|24064.23|23984.23|24064.64|23984.64|24064.22|23984.22|10
1737815480000|2025-01-25 14:31:20|24064.16|23984.16|24061.58|23981.58|24064.16|23984.16|24061.58|23981.58|9
1737815490000|2025-01-25 14:31:30|24061.59|23981.59|24061.37|23981.37|24061.59|23981.59|24060.68|23980.68|10
1737815500000|2025-01-25 14:31:40|24061.3|23981.3|24060.41|23980.41|24061.86|23981.86|24060.41|23980.41|10
1737815510000|2025-01-25 14:31:50|24060.4|23980.4|24060.51|23980.51|24060.52|23980.52|24059.73|23979.73|10
1737815520000|2025-01-25 14:32:00|24060.52|23980.52|24061.34|23981.34|24061.51|23981.51|24060.52|23980.52|10
1737815530000|2025-01-25 14:32:10|24060.96|23980.96|24063.1|23983.1|24063.1|23983.1|24060.96|23980.96|9
1737815540000|2025-01-25 14:32:20|24063.19|23983.19|24066.14|23986.14|24066.14|23986.14|24063.19|23983.19|10
1737815550000|2025-01-25 14:32:30|24066.29|23986.29|24068.99|23988.99|24068.99|23988.99|24066.29|23986.29|9
1737815560000|2025-01-25 14:32:40|24069.48|23989.48|24069.11|23989.11|24069.92|23989.92|24069.03|23989.03|10
1737815570000|2025-01-25 14:32:50|24069.04|23989.04|24069.76|23989.76|24070.05|23990.05|24068.87|23988.87|10
1737815580000|2025-01-25 14:33:00|24070.49|23990.49|24071.83|23991.83|24072.43|23992.43|24070.49|23990.49|10
1737815590000|2025-01-25 14:33:10|24071.76|23991.76|24070.12|23990.12|24071.76|23991.76|24070.12|23990.12|9
1737815600000|2025-01-25 14:33:20|24069.81|23989.81|24064.31|23984.31|24069.81|23989.81|24064.31|23984.31|10
1737815610000|2025-01-25 14:33:30|24064.27|23984.27|24063.68|23983.68|24064.27|23984.27|24063.35|23983.35|10
1737815620000|2025-01-25 14:33:40|24063.5|23983.5|24065.02|23985.02|24065.02|23985.02|24063.5|23983.5|10
1737815630000|2025-01-25 14:33:50|24065.53|23985.53|24064.32|23984.32|24065.96|23985.96|24064.32|23984.32|8
1737815640000|2025-01-25 14:34:00|24064.52|23984.52|24065.36|23985.36|24065.36|23985.36|24063.67|23983.67|10
1737815650000|2025-01-25 14:34:10|24065.35|23985.35|24066.59|23986.59|24066.62|23986.62|24065.35|23985.35|10
1737815660000|2025-01-25 14:34:20|24066.53|23986.53|24065.87|23985.87|24066.67|23986.67|24065.87|23985.87|10
1737815670000|2025-01-25 14:34:30|24065.88|23985.88|24066.05|23986.05|24066.22|23986.22|24065.88|23985.88|9
1737815680000|2025-01-25 14:34:40|24065.92|23985.92|24065.29|23985.29|24065.92|23985.92|24065.29|23985.29|7
1737815690000|2025-01-25 14:34:50|24065.3|23985.3|24067.41|23987.41|24067.41|23987.41|24065.3|23985.3|9
1737815700000|2025-01-25 14:35:00|24067.3|23987.3|24067.39|23987.39|24067.39|23987.39|24066.69|23986.69|10
1737815710000|2025-01-25 14:35:10|24067.08|23987.08|24067.37|23987.37|24068.45|23988.45|24067.08|23987.08|10
1737815720000|2025-01-25 14:35:20|24067.18|23987.18|24065.46|23985.46|24067.18|23987.18|24065.36|23985.36|10
1737815730000|2025-01-25 14:35:30|24065.96|23985.96|24065.92|23985.92|24065.96|23985.96|24065.14|23985.14|10
1737815740000|2025-01-25 14:35:40|24065.57|23985.57|24065.47|23985.47|24065.64|23985.64|24065.41|23985.41|7
1737815750000|2025-01-25 14:35:50|24066.21|23986.21|24065.8|23985.8|24066.57|23986.57|24065.8|23985.8|9
1737815760000|2025-01-25 14:36:00|24065.4|23985.4|24064.56|23984.56|24065.4|23985.4|24064.56|23984.56|9
1737815770000|2025-01-25 14:36:10|24064.01|23984.01|24063.18|23983.18|24064.01|23984.01|24063.18|23983.18|10
1737815780000|2025-01-25 14:36:20|24063.19|23983.19|24062.38|23982.38|24063.19|23983.19|24062.3|23982.3|10
1737815790000|2025-01-25 14:36:30|24062.41|23982.41|24062.65|23982.65|24062.74|23982.74|24062|23982|10
1737815800000|2025-01-25 14:36:40|24062.63|23982.63|24062.64|23982.64|24063|23983|24062.36|23982.36|10
1737815810000|2025-01-25 14:36:50|24062.63|23982.63|24060.7|23980.7|24062.63|23982.63|24060.7|23980.7|10
1737815820000|2025-01-25 14:37:00|24060.83|23980.83|24057.11|23977.11|24060.83|23980.83|24056.67|23976.67|10
1737815830000|2025-01-25 14:37:10|24057.17|23977.17|24055.62|23975.62|24057.17|23977.17|24055.32|23975.32|10
1737815840000|2025-01-25 14:37:20|24055.35|23975.35|24054.38|23974.38|24055.42|23975.42|24054.38|23974.38|10
1737815850000|2025-01-25 14:37:30|24054.37|23974.37|24054.78|23974.78|24054.88|23974.88|24053.55|23973.55|10
1737815860000|2025-01-25 14:37:40|24054.66|23974.66|24055.43|23975.43|24055.77|23975.77|24054.64|23974.64|9
1737815870000|2025-01-25 14:37:50|24055.42|23975.42|24054.79|23974.79|24055.44|23975.44|24054.79|23974.79|7
1737815880000|2025-01-25 14:38:00|24054.66|23974.66|24052.77|23972.77|24054.66|23974.66|24052.61|23972.61|10
1737815890000|2025-01-25 14:38:10|24051.29|23971.29|24050.74|23970.74|24051.74|23971.74|24050.74|23970.74|10
1737815900000|2025-01-25 14:38:20|24050.23|23970.23|24049.33|23969.33|24050.24|23970.24|24049.17|23969.17|10
1737815910000|2025-01-25 14:38:30|24049.15|23969.15|24047.7|23967.7|24049.15|23969.15|24047.12|23967.12|10
1737815920000|2025-01-25 14:38:40|24047.66|23967.66|24041.17|23961.17|24047.66|23967.66|24041.17|23961.17|10
1737815930000|2025-01-25 14:38:50|24041.16|23961.16|24038.87|23958.87|24041.16|23961.16|24038.87|23958.87|9
1737815940000|2025-01-25 14:39:00|24038.49|23958.49|24040.77|23960.77|24040.77|23960.77|24038.49|23958.49|9
1737815950000|2025-01-25 14:39:10|24040.71|23960.71|24041.14|23961.14|24041.66|23961.66|24040.71|23960.71|9
1737815960000|2025-01-25 14:39:20|24040.98|23960.98|24040.86|23960.86|24041.1|23961.1|24039.92|23959.92|10
1737815970000|2025-01-25 14:39:30|24040.76|23960.76|24039.38|23959.38|24040.82|23960.82|24039.38|23959.38|9
1737815980000|2025-01-25 14:39:40|24038.89|23958.89|24034.16|23954.16|24038.89|23958.89|24034.16|23954.16|10
1737815990000|2025-01-25 14:39:50|24033.94|23953.94|24027.14|23947.14|24033.94|23953.94|24027.14|23947.14|10
1737816000000|2025-01-25 14:40:00|24026.98|23946.98|24022.44|23942.44|24026.98|23946.98|24022.44|23942.44|10
1737816010000|2025-01-25 14:40:10|24022.45|23942.45|24022.43|23942.43|24022.51|23942.51|24021.73|23941.73|9
1737816020000|2025-01-25 14:40:20|24022.26|23942.26|24023.36|23943.36|24023.36|23943.36|24021.83|23941.83|10
1737816030000|2025-01-25 14:40:30|24023.25|23943.25|24023.9|23943.9|24024.03|23944.03|24023.25|23943.25|10
1737816040000|2025-01-25 14:40:40|24023.29|23943.29|24025.31|23945.31|24025.31|23945.31|24023.29|23943.29|10
1737816050000|2025-01-25 14:40:50|24025.35|23945.35|24025.81|23945.81|24025.82|23945.82|24025.11|23945.11|9
1737816060000|2025-01-25 14:41:00|24025.9|23945.9|24027.7|23947.7|24027.7|23947.7|24025.9|23945.9|10
1737816070000|2025-01-25 14:41:10|24028.95|23948.95|24031.47|23951.47|24031.47|23951.47|24028.83|23948.83|9
1737816080000|2025-01-25 14:41:20|24030.61|23950.61|24032.13|23952.13|24033.54|23953.54|24030.61|23950.61|10
1737816090000|2025-01-25 14:41:30|24031.69|23951.69|24028.52|23948.52|24031.69|23951.69|24028.52|23948.52|10
1737816100000|2025-01-25 14:41:40|24028.62|23948.62|24028.04|23948.04|24028.72|23948.72|24028.04|23948.04|10
1737816110000|2025-01-25 14:41:50|24028.09|23948.09|24028.32|23948.32|24028.52|23948.52|24028.05|23948.05|8
1737816120000|2025-01-25 14:42:00|24028.27|23948.27|24029.87|23949.87|24029.87|23949.87|24028.27|23948.27|10
1737816130000|2025-01-25 14:42:10|24030.89|23950.89|24031.21|23951.21|24031.21|23951.21|24030.64|23950.64|9
1737816140000|2025-01-25 14:42:20|24031.13|23951.13|24031.14|23951.14|24031.14|23951.14|24030.05|23950.05|10
1737816150000|2025-01-25 14:42:30|24031.17|23951.17|24031.1|23951.1|24031.26|23951.26|24030.91|23950.91|9
1737816160000|2025-01-25 14:42:40|24031.09|23951.09|24030.41|23950.41|24031.89|23951.89|24030.41|23950.41|10
1737816170000|2025-01-25 14:42:50|24030.22|23950.22|24030.85|23950.85|24031.03|23951.03|24030.02|23950.02|10
1737816180000|2025-01-25 14:43:00|24030.79|23950.79|24031.17|23951.17|24031.17|23951.17|24030.78|23950.78|10
1737816190000|2025-01-25 14:43:10|24031.24|23951.24|24033.09|23953.09|24033.22|23953.22|24031.24|23951.24|9
1737816200000|2025-01-25 14:43:20|24033.21|23953.21|24033.69|23953.69|24033.69|23953.69|24033.21|23953.21|9
1737816210000|2025-01-25 14:43:30|24033.7|23953.7|24033.88|23953.88|24033.88|23953.88|24033.4|23953.4|10
1737816220000|2025-01-25 14:43:40|24034.13|23954.13|24034.6|23954.6|24034.73|23954.73|24034.13|23954.13|9
1737816230000|2025-01-25 14:43:50|24034.61|23954.61|24035.3|23955.3|24035.3|23955.3|24034.61|23954.61|8
1737816240000|2025-01-25 14:44:00|24035.36|23955.36|24036.84|23956.84|24036.84|23956.84|24035.35|23955.35|9
1737816250000|2025-01-25 14:44:10|24037.15|23957.15|24035.17|23955.17|24038.29|23958.29|24035.13|23955.13|10
1737816260000|2025-01-25 14:44:20|24035.18|23955.18|24035.73|23955.73|24035.73|23955.73|24035.1|23955.1|10
1737816270000|2025-01-25 14:44:30|24035.66|23955.66|24037.19|23957.19|24037.19|23957.19|24035.66|23955.66|10
1737816280000|2025-01-25 14:44:40|24037.25|23957.25|24039.93|23959.93|24039.95|23959.95|24037.25|23957.25|9
1737816290000|2025-01-25 14:44:50|24039.96|23959.96|24039.39|23959.39|24040.02|23960.02|24039.39|23959.39|10
1737816300000|2025-01-25 14:45:00|24039.21|23959.21|24041.24|23961.24|24041.61|23961.61|24039.21|23959.21|9
1737816310000|2025-01-25 14:45:10|24041.25|23961.25|24040.55|23960.55|24041.25|23961.25|24039.32|23959.32|7
1737816320000|2025-01-25 14:45:20|24040.68|23960.68|24038.89|23958.89|24040.94|23960.94|24038.89|23958.89|10
1737816330000|2025-01-25 14:45:30|24038.85|23958.85|24036.64|23956.64|24038.85|23958.85|24036.64|23956.64|10
1737816340000|2025-01-25 14:45:40|24036.63|23956.63|24039.02|23959.02|24039.02|23959.02|24036.61|23956.61|10
1737816350000|2025-01-25 14:45:50|24039.41|23959.41|24041.09|23961.09|24041.36|23961.36|24039.41|23959.41|10
1737816360000|2025-01-25 14:46:00|24041.07|23961.07|24041.95|23961.95|24042.24|23962.24|24041.05|23961.05|10
1737816370000|2025-01-25 14:46:10|24041.67|23961.67|24042.86|23962.86|24042.89|23962.89|24041.67|23961.67|9
1737816380000|2025-01-25 14:46:20|24041.53|23961.53|24041|23961|24041.53|23961.53|24039.9|23959.9|10
1737816390000|2025-01-25 14:46:30|24040.84|23960.84|24042.97|23962.97|24042.97|23962.97|24040.84|23960.84|7
1737816400000|2025-01-25 14:46:40|24043.26|23963.26|24043.34|23963.34|24043.57|23963.57|24043.08|23963.08|8
1737816410000|2025-01-25 14:46:50|24043.78|23963.78|24046.48|23966.48|24046.58|23966.58|24043.71|23963.71|9
1737816420000|2025-01-25 14:47:00|24046.53|23966.53|24047.05|23967.05|24047.27|23967.27|24046.46|23966.46|8
1737816430000|2025-01-25 14:47:10|24047.03|23967.03|24048.34|23968.34|24048.38|23968.38|24047.03|23967.03|9
1737816440000|2025-01-25 14:47:20|24048.2|23968.2|24049.59|23969.59|24049.59|23969.59|24048.15|23968.15|8
1737816450000|2025-01-25 14:47:30|24050.29|23970.29|24054.22|23974.22|24054.22|23974.22|24050.28|23970.28|10
1737816460000|2025-01-25 14:47:40|24054.58|23974.58|24056.09|23976.09|24056.09|23976.09|24054.58|23974.58|10
1737816470000|2025-01-25 14:47:50|24056.92|23976.92|24057.14|23977.14|24057.14|23977.14|24056.91|23976.91|10
1737816480000|2025-01-25 14:48:00|24056.36|23976.36|24056.86|23976.86|24056.86|23976.86|24055.92|23975.92|10
1737816490000|2025-01-25 14:48:10|24056.87|23976.87|24058.08|23978.08|24058.08|23978.08|24056.87|23976.87|9
1737816500000|2025-01-25 14:48:20|24058.4|23978.4|24060.31|23980.31|24060.31|23980.31|24058.4|23978.4|10
1737816510000|2025-01-25 14:48:30|24060.67|23980.67|24059.31|23979.31|24060.68|23980.68|24059.31|23979.31|9
1737816520000|2025-01-25 14:48:40|24059.34|23979.34|24058|23978|24059.34|23979.34|24058|23978|10
1737816530000|2025-01-25 14:48:50|24058.02|23978.02|24058.54|23978.54|24059.65|23979.65|24057.33|23977.33|10
1737816540000|2025-01-25 14:49:00|24058.61|23978.61|24055.83|23975.83|24058.61|23978.61|24055.81|23975.81|10
1737816550000|2025-01-25 14:49:10|24055.78|23975.78|24054.22|23974.22|24055.78|23975.78|24053.88|23973.88|10
1737816560000|2025-01-25 14:49:20|24053.47|23973.47|24050.98|23970.98|24053.47|23973.47|24050.98|23970.98|10
1737816570000|2025-01-25 14:49:30|24051.04|23971.04|24050.59|23970.59|24051.04|23971.04|24049.79|23969.79|10
1737816580000|2025-01-25 14:49:40|24050.51|23970.51|24051.16|23971.16|24051.97|23971.97|24050.51|23970.51|9
1737816590000|2025-01-25 14:49:50|24051.19|23971.19|24052.2|23972.2|24052.2|23972.2|24051.1|23971.1|10
1737816600000|2025-01-25 14:50:00|24052.13|23972.13|24048.98|23968.98|24052.13|23972.13|24048.98|23968.98|8
1737816610000|2025-01-25 14:50:10|24048.97|23968.97|24050.87|23970.87|24050.87|23970.87|24048.97|23968.97|10
1737816620000|2025-01-25 14:50:20|24050.96|23970.96|24050.29|23970.29|24051.09|23971.09|24050.28|23970.28|10
1737816630000|2025-01-25 14:50:30|24050.25|23970.25|24051.07|23971.07|24051.07|23971.07|24050.25|23970.25|10
1737816640000|2025-01-25 14:50:40|24051.1|23971.1|24051.08|23971.08|24051.1|23971.1|24050.23|23970.23|9
1737816650000|2025-01-25 14:50:50|24051.26|23971.26|24050.27|23970.27|24051.31|23971.31|24049.95|23969.95|10
1737816660000|2025-01-25 14:51:00|24050.39|23970.39|24049.11|23969.11|24050.39|23970.39|24049.09|23969.09|10
1737816670000|2025-01-25 14:51:10|24049.29|23969.29|24047.4|23967.4|24049.29|23969.29|24047.4|23967.4|10
1737816680000|2025-01-25 14:51:20|24047.22|23967.22|24048.2|23968.2|24049.08|23969.08|24047.22|23967.22|10
1737816690000|2025-01-25 14:51:30|24048.22|23968.22|24047.93|23967.93|24048.26|23968.26|24047.7|23967.7|10
1737816700000|2025-01-25 14:51:40|24047.98|23967.98|24049.19|23969.19|24049.3|23969.3|24047.93|23967.93|10
1737816710000|2025-01-25 14:51:50|24049.08|23969.08|24049.94|23969.94|24049.94|23969.94|24048.82|23968.82|10
1737816720000|2025-01-25 14:52:00|24050.08|23970.08|24049.32|23969.32|24050.22|23970.22|24049.25|23969.25|10
1737816730000|2025-01-25 14:52:10|24049.71|23969.71|24050.1|23970.1|24050.1|23970.1|24049.71|23969.71|10
1737816740000|2025-01-25 14:52:20|24050.05|23970.05|24050.87|23970.87|24051.07|23971.07|24050|23970|9
1737816750000|2025-01-25 14:52:30|24051.05|23971.05|24050.49|23970.49|24051.15|23971.15|24050.43|23970.43|10
1737816760000|2025-01-25 14:52:40|24050.72|23970.72|24050.6|23970.6|24050.89|23970.89|24050.36|23970.36|9
1737816770000|2025-01-25 14:52:50|24050.59|23970.59|24052.06|23972.06|24052.06|23972.06|24050.59|23970.59|10
1737816780000|2025-01-25 14:53:00|24052.53|23972.53|24052.57|23972.57|24052.57|23972.57|24051.41|23971.41|10
1737816790000|2025-01-25 14:53:10|24052.74|23972.74|24053.43|23973.43|24053.43|23973.43|24052.56|23972.56|10
1737816800000|2025-01-25 14:53:20|24053.42|23973.42|24054.27|23974.27|24054.27|23974.27|24053.4|23973.4|9
1737816810000|2025-01-25 14:53:30|24054.3|23974.3|24052.76|23972.76|24054.3|23974.3|24052.75|23972.75|10
1737816820000|2025-01-25 14:53:40|24054.14|23974.14|24054.17|23974.17|24054.17|23974.17|24053.88|23973.88|8
1737816830000|2025-01-25 14:53:50|24054.7|23974.7|24055.78|23975.78|24055.78|23975.78|24054.7|23974.7|9
1737816840000|2025-01-25 14:54:00|24055.8|23975.8|24055.94|23975.94|24056.51|23976.51|24055.79|23975.79|10
1737816850000|2025-01-25 14:54:10|24055.93|23975.93|24053.83|23973.83|24055.93|23975.93|24053.83|23973.83|9
1737816860000|2025-01-25 14:54:20|24053.69|23973.69|24052.71|23972.71|24053.69|23973.69|24052.71|23972.71|10
1737816870000|2025-01-25 14:54:30|24053.01|23973.01|24051.97|23971.97|24053.01|23973.01|24051.91|23971.91|10
1737816880000|2025-01-25 14:54:40|24052.09|23972.09|24053.31|23973.31|24053.31|23973.31|24052.01|23972.01|10
1737816890000|2025-01-25 14:54:50|24053.3|23973.3|24054.18|23974.18|24054.23|23974.23|24053.25|23973.25|9
1737816900000|2025-01-25 14:55:00|24054.16|23974.16|24054.88|23974.88|24054.96|23974.96|24053.94|23973.94|10
1737816910000|2025-01-25 14:55:10|24054.66|23974.66|24054.57|23974.57|24054.87|23974.87|24054.51|23974.51|10
1737816920000|2025-01-25 14:55:20|24055.17|23975.17|24056.67|23976.67|24056.67|23976.67|24055.17|23975.17|10
1737816930000|2025-01-25 14:55:30|24056.65|23976.65|24057.11|23977.11|24057.11|23977.11|24056.65|23976.65|9
1737816940000|2025-01-25 14:55:40|24057.09|23977.09|24058.45|23978.45|24058.53|23978.53|24057.09|23977.09|10
1737816950000|2025-01-25 14:55:50|24058.52|23978.52|24058.27|23978.27|24058.58|23978.58|24058.03|23978.03|9
1737816960000|2025-01-25 14:56:00|24058.34|23978.34|24061.81|23981.81|24061.81|23981.81|24058.34|23978.34|10
1737816970000|2025-01-25 14:56:10|24062|23982|24064.61|23984.61|24064.61|23984.61|24062|23982|9
1737816980000|2025-01-25 14:56:20|24064.71|23984.71|24066.05|23986.05|24066.09|23986.09|24064.71|23984.71|8
1737816990000|2025-01-25 14:56:30|24066.09|23986.09|24067.79|23987.79|24068.1|23988.1|24066.09|23986.09|9
1737817000000|2025-01-25 14:56:40|24067.72|23987.72|24073.18|23993.18|24073.18|23993.18|24067.72|23987.72|10
1737817010000|2025-01-25 14:56:50|24073.21|23993.21|24075.17|23995.17|24075.21|23995.21|24073.21|23993.21|10
1737817020000|2025-01-25 14:57:00|24075.13|23995.13|24080.66|24000.66|24080.66|24000.66|24075.13|23995.13|10
1737817030000|2025-01-25 14:57:10|24081.11|24001.11|24083.88|24003.88|24083.88|24003.88|24081.11|24001.11|9
1737817040000|2025-01-25 14:57:20|24084.56|24004.56|24087.9|24007.9|24087.9|24007.9|24084.56|24004.56|10
1737817050000|2025-01-25 14:57:30|24087.94|24007.94|24093.14|24013.14|24093.14|24013.14|24087.94|24007.94|9
1737817060000|2025-01-25 14:57:40|24093.27|24013.27|24091.88|24011.88|24093.67|24013.67|24091.88|24011.88|9
1737817070000|2025-01-25 14:57:50|24092.24|24012.24|24089.58|24009.58|24092.24|24012.24|24088.48|24008.48|9
1737817080000|2025-01-25 14:58:00|24089.97|24009.97|24090.85|24010.85|24090.86|24010.86|24089.48|24009.48|10
1737817090000|2025-01-25 14:58:10|24091.53|24011.53|24098.77|24018.77|24098.87|24018.87|24091.46|24011.46|10
1737817100000|2025-01-25 14:58:20|24098.8|24018.8|24098.26|24018.26|24098.8|24018.8|24097.94|24017.94|10
1737817110000|2025-01-25 14:58:30|24098.3|24018.3|24097.8|24017.8|24098.8|24018.8|24097.65|24017.65|10
1737817120000|2025-01-25 14:58:40|24097.76|24017.76|24098.3|24018.3|24098.3|24018.3|24097.36|24017.36|10
1737817130000|2025-01-25 14:58:50|24098.25|24018.25|24097.97|24017.97|24098.25|24018.25|24097.97|24017.97|6
1737817140000|2025-01-25 14:59:00|24097.75|24017.75|24099.79|24019.79|24099.79|24019.79|24097.75|24017.75|9
1737817150000|2025-01-25 14:59:10|24100.44|24020.44|24101.66|24021.66|24101.66|24021.66|24100.42|24020.42|9
1737817160000|2025-01-25 14:59:20|24101.74|24021.74|24101.9|24021.9|24101.97|24021.97|24101.66|24021.66|10
1737817170000|2025-01-25 14:59:30|24101.89|24021.89|24101.93|24021.93|24102.16|24022.16|24101.78|24021.78|8
1737817180000|2025-01-25 14:59:40|24101.94|24021.94|24101.07|24021.07|24101.94|24021.94|24100.92|24020.92|9
1737817190000|2025-01-25 14:59:50|24100.65|24020.65|24098.18|24018.18|24100.65|24020.65|24098.18|24018.18|10
1737817200000|2025-01-25 15:00:00|24098.21|24018.21|24099.18|24019.18|24099.18|24019.18|24098.09|24018.09|10
1737817210000|2025-01-25 15:00:10|24100.19|24020.19|24105.01|24025.01|24105.01|24025.01|24100.19|24020.19|10
1737817220000|2025-01-25 15:00:20|24105.63|24025.63|24106.13|24026.13|24106.27|24026.27|24105.3|24025.3|10
1737817230000|2025-01-25 15:00:30|24106.11|24026.11|24119.99|24039.99|24119.99|24039.99|24106.11|24026.11|10
1737817240000|2025-01-25 15:00:40|24120.93|24040.93|24120.83|24040.83|24122.95|24042.95|24120.83|24040.83|10
1737817250000|2025-01-25 15:00:50|24120.48|24040.48|24119.31|24039.31|24121.15|24041.15|24119.31|24039.31|10
1737817260000|2025-01-25 15:01:00|24119.03|24039.03|24117.77|24037.77|24119.03|24039.03|24116.76|24036.76|10
1737817270000|2025-01-25 15:01:10|24117.72|24037.72|24120.22|24040.22|24120.22|24040.22|24117.72|24037.72|10
1737817280000|2025-01-25 15:01:20|24120.06|24040.06|24120.37|24040.37|24120.37|24040.37|24119.54|24039.54|10
1737817290000|2025-01-25 15:01:30|24120.81|24040.81|24120.78|24040.78|24120.81|24040.81|24119.69|24039.69|10
1737817300000|2025-01-25 15:01:40|24120.66|24040.66|24121.07|24041.07|24121.07|24041.07|24120.49|24040.49|10
1737817310000|2025-01-25 15:01:50|24121.17|24041.17|24121.18|24041.18|24121.18|24041.18|24120.82|24040.82|8
1737817320000|2025-01-25 15:02:00|24137.22|24057.22|24138.12|24058.12|24138.18|24058.18|24137.22|24057.22|8
1737817330000|2025-01-25 15:02:10|24138.18|24058.18|24139.16|24059.16|24140.46|24060.46|24138.18|24058.18|10
1737817340000|2025-01-25 15:02:20|24139.62|24059.62|24134.74|24054.74|24139.62|24059.62|24134.74|24054.74|10
1737817350000|2025-01-25 15:02:30|24134.89|24054.89|24132.12|24052.12|24134.89|24054.89|24132.12|24052.12|9
1737817360000|2025-01-25 15:02:40|24131.65|24051.65|24129.03|24049.03|24131.65|24051.65|24128.55|24048.55|8
1737817370000|2025-01-25 15:02:50|24129.02|24049.02|24132.67|24052.67|24132.67|24052.67|24126.61|24046.61|8
1737817380000|2025-01-25 15:03:00|24133.47|24053.47|24133|24053|24134.58|24054.58|24133|24053|10
1737817390000|2025-01-25 15:03:10|24133.43|24053.43|24133.8|24053.8|24133.8|24053.8|24132.68|24052.68|10
1737817400000|2025-01-25 15:03:20|24134.06|24054.06|24138.13|24058.13|24138.13|24058.13|24133.97|24053.97|10
1737817410000|2025-01-25 15:03:30|24137.58|24057.58|24134.27|24054.27|24137.9|24057.9|24134.27|24054.27|10
1737817420000|2025-01-25 15:03:40|24131.71|24051.71|24129.75|24049.75|24131.71|24051.71|24129.75|24049.75|10
1737817430000|2025-01-25 15:03:50|24128.94|24048.94|24127.27|24047.27|24128.94|24048.94|24126.77|24046.77|10
1737817440000|2025-01-25 15:04:00|24127.92|24047.92|24125.04|24045.04|24127.92|24047.92|24125.04|24045.04|9
1737817450000|2025-01-25 15:04:10|24125.01|24045.01|24123.85|24043.85|24125.01|24045.01|24121.38|24041.38|10
1737817460000|2025-01-25 15:04:20|24121.43|24041.43|24120.93|24040.93|24121.7|24041.7|24120.59|24040.59|8
1737817470000|2025-01-25 15:04:30|24120.43|24040.43|24120.81|24040.81|24122.05|24042.05|24120.43|24040.43|10
1737817480000|2025-01-25 15:04:40|24121.91|24041.91|24121.61|24041.61|24122.61|24042.61|24121.14|24041.14|9
1737817490000|2025-01-25 15:04:50|24121.95|24041.95|24120.31|24040.31|24121.95|24041.95|24119.86|24039.86|10
1737817500000|2025-01-25 15:05:00|24119.63|24039.63|24123.31|24043.31|24123.31|24043.31|24118.31|24038.31|10
1737817510000|2025-01-25 15:05:10|24126.24|24046.24|24127.46|24047.46|24127.46|24047.46|24126.17|24046.17|10
1737817520000|2025-01-25 15:05:20|24129.88|24049.88|24128.09|24048.09|24131.16|24051.16|24128.09|24048.09|10
1737817530000|2025-01-25 15:05:30|24126.98|24046.98|24123.72|24043.72|24127.34|24047.34|24123.72|24043.72|9
1737817540000|2025-01-25 15:05:40|24122.79|24042.79|24127.27|24047.27|24127.27|24047.27|24122.79|24042.79|10
1737817550000|2025-01-25 15:05:50|24126.84|24046.84|24128.99|24048.99|24128.99|24048.99|24126.84|24046.84|10
1737817560000|2025-01-25 15:06:00|24129.05|24049.05|24135.14|24055.14|24135.14|24055.14|24129.05|24049.05|10
1737817570000|2025-01-25 15:06:10|24135.51|24055.51|24138.62|24058.62|24140.05|24060.05|24135.51|24055.51|10
1737817580000|2025-01-25 15:06:20|24139.15|24059.15|24137.74|24057.74|24141.07|24061.07|24137.74|24057.74|9
1737817590000|2025-01-25 15:06:30|24138.16|24058.16|24139.67|24059.67|24139.67|24059.67|24137.52|24057.52|10
1737817600000|2025-01-25 15:06:40|24139.55|24059.55|24138.65|24058.65|24139.65|24059.65|24138.59|24058.59|10
1737817610000|2025-01-25 15:06:50|24137.77|24057.77|24135.9|24055.9|24137.77|24057.77|24135.9|24055.9|8
1737817620000|2025-01-25 15:07:00|24135.82|24055.82|24131.69|24051.69|24135.82|24055.82|24131.48|24051.48|10
1737817630000|2025-01-25 15:07:10|24132.4|24052.4|24130.28|24050.28|24134.11|24054.11|24130.28|24050.28|10
1737817640000|2025-01-25 15:07:20|24130.06|24050.06|24128.95|24048.95|24130.32|24050.32|24128.95|24048.95|9
1737817650000|2025-01-25 15:07:30|24128.23|24048.23|24126.47|24046.47|24128.23|24048.23|24126.47|24046.47|10
1737817660000|2025-01-25 15:07:40|24126.31|24046.31|24127.58|24047.58|24127.58|24047.58|24126.31|24046.31|10
1737817670000|2025-01-25 15:07:50|24128.47|24048.47|24128.94|24048.94|24128.94|24048.94|24128.31|24048.31|10
1737817680000|2025-01-25 15:08:00|24129.06|24049.06|24121.99|24041.99|24129.06|24049.06|24120.34|24040.34|10
1737817690000|2025-01-25 15:08:10|24123.83|24043.83|24121|24041|24123.83|24043.83|24120.95|24040.95|10
1737817700000|2025-01-25 15:08:20|24119.99|24039.99|24117.95|24037.95|24119.99|24039.99|24117.95|24037.95|10
1737817710000|2025-01-25 15:08:30|24117.96|24037.96|24120.05|24040.05|24120.05|24040.05|24117.96|24037.96|9
1737817720000|2025-01-25 15:08:40|24120.18|24040.18|24117.44|24037.44|24120.18|24040.18|24115.47|24035.47|10
1737817730000|2025-01-25 15:08:50|24117.45|24037.45|24116.88|24036.88|24118.24|24038.24|24116.88|24036.88|10
1737817740000|2025-01-25 15:09:00|24116.28|24036.28|24119.87|24039.87|24119.94|24039.94|24116.28|24036.28|10
1737817750000|2025-01-25 15:09:10|24120.04|24040.04|24118.04|24038.04|24120.26|24040.26|24118.04|24038.04|10
1737817760000|2025-01-25 15:09:20|24118.63|24038.63|24120.26|24040.26|24120.97|24040.97|24118.63|24038.63|10
1737817770000|2025-01-25 15:09:30|24120.34|24040.34|24120.85|24040.85|24121.16|24041.16|24120.34|24040.34|10
1737817780000|2025-01-25 15:09:40|24121.01|24041.01|24124.31|24044.31|24124.31|24044.31|24121.01|24041.01|10
1737817790000|2025-01-25 15:09:50|24123.58|24043.58|24127|24047|24127|24047|24123.53|24043.53|10
1737817800000|2025-01-25 15:10:00|24127.94|24047.94|24128.19|24048.19|24128.85|24048.85|24127.47|24047.47|10
1737817810000|2025-01-25 15:10:10|24127.62|24047.62|24126.95|24046.95|24129.06|24049.06|24126.92|24046.92|10
1737817820000|2025-01-25 15:10:20|24126.45|24046.45|24125.52|24045.52|24126.45|24046.45|24124.88|24044.88|10
1737817830000|2025-01-25 15:10:30|24125.47|24045.47|24125.83|24045.83|24125.83|24045.83|24125.27|24045.27|7
1737817840000|2025-01-25 15:10:40|24125.84|24045.84|24126.64|24046.64|24126.83|24046.83|24125.69|24045.69|10
1737817850000|2025-01-25 15:10:50|24126.51|24046.51|24122.7|24042.7|24127.93|24047.93|24122.49|24042.49|10
1737817860000|2025-01-25 15:11:00|24122.87|24042.87|24122.44|24042.44|24123.3|24043.3|24122.44|24042.44|10
1737817870000|2025-01-25 15:11:10|24122.37|24042.37|24122.04|24042.04|24123.13|24043.13|24121.92|24041.92|10
1737817880000|2025-01-25 15:11:20|24122.38|24042.38|24121.89|24041.89|24122.4|24042.4|24121.69|24041.69|10
1737817890000|2025-01-25 15:11:30|24121.51|24041.51|24121.87|24041.87|24122.1|24042.1|24121.35|24041.35|10
1737817900000|2025-01-25 15:11:40|24121.75|24041.75|24121.31|24041.31|24121.75|24041.75|24119.57|24039.57|9
1737817910000|2025-01-25 15:11:50|24121.46|24041.46|24121.87|24041.87|24121.95|24041.95|24121.46|24041.46|9
1737817920000|2025-01-25 15:12:00|24122.47|24042.47|24123.05|24043.05|24123.06|24043.06|24122.47|24042.47|9
1737817930000|2025-01-25 15:12:10|24122.91|24042.91|24122.03|24042.03|24123.04|24043.04|24120.66|24040.66|10
1737817940000|2025-01-25 15:12:20|24122.04|24042.04|24124|24044|24124.06|24044.06|24121.97|24041.97|10
1737817950000|2025-01-25 15:12:30|24124.03|24044.03|24123.69|24043.69|24124.62|24044.62|24123.69|24043.69|9
1737817960000|2025-01-25 15:12:40|24123.75|24043.75|24125.19|24045.19|24125.19|24045.19|24123.75|24043.75|10
1737817970000|2025-01-25 15:12:50|24125.49|24045.49|24126.12|24046.12|24126.17|24046.17|24125.49|24045.49|10
1737817980000|2025-01-25 15:13:00|24126.41|24046.41|24130.51|24050.51|24130.99|24050.99|24126.41|24046.41|10
1737817990000|2025-01-25 15:13:10|24131.43|24051.43|24135.11|24055.11|24135.11|24055.11|24130.26|24050.26|10
1737818000000|2025-01-25 15:13:20|24135.1|24055.1|24137.39|24057.39|24137.39|24057.39|24135.1|24055.1|9
1737818010000|2025-01-25 15:13:30|24137.79|24057.79|24139.42|24059.42|24139.42|24059.42|24137.5|24057.5|10
1737818020000|2025-01-25 15:13:40|24139.4|24059.4|24142.11|24062.11|24142.11|24062.11|24137.82|24057.82|10
1737818030000|2025-01-25 15:13:50|24142.98|24062.98|24144.95|24064.95|24144.95|24064.95|24142.18|24062.18|10
1737818040000|2025-01-25 15:14:00|24145.59|24065.59|24154.82|24074.82|24154.82|24074.82|24145.38|24065.38|10
1737818050000|2025-01-25 15:14:10|24157.75|24077.75|24164.89|24084.89|24165.66|24085.66|24157.75|24077.75|10
1737818060000|2025-01-25 15:14:20|24164.53|24084.53|24164.54|24084.54|24166.15|24086.15|24164.53|24084.53|10
1737818070000|2025-01-25 15:14:30|24164.44|24084.44|24166.76|24086.76|24166.76|24086.76|24164.11|24084.11|10
1737818080000|2025-01-25 15:14:40|24166.63|24086.63|24169.75|24089.75|24169.75|24089.75|24165.44|24085.44|10
1737818090000|2025-01-25 15:14:50|24172.15|24092.15|24173.93|24093.93|24173.93|24093.93|24171|24091|10
1737818100000|2025-01-25 15:15:00|24174.35|24094.35|24174.11|24094.11|24175.51|24095.51|24174.01|24094.01|10
1737818110000|2025-01-25 15:15:10|24174.13|24094.13|24170.43|24090.43|24174.27|24094.27|24170.43|24090.43|10
1737818120000|2025-01-25 15:15:20|24169.43|24089.43|24165.79|24085.79|24169.43|24089.43|24165.79|24085.79|10
1737818130000|2025-01-25 15:15:30|24163.63|24083.63|24166.7|24086.7|24166.87|24086.87|24163.63|24083.63|10
1737818140000|2025-01-25 15:15:40|24167.49|24087.49|24168.06|24088.06|24169.98|24089.98|24165.64|24085.64|10
1737818150000|2025-01-25 15:15:50|24167.81|24087.81|24172.68|24092.68|24172.68|24092.68|24167.81|24087.81|10
1737818160000|2025-01-25 15:16:00|24172.09|24092.09|24174.85|24094.85|24174.9|24094.9|24170.74|24090.74|10
1737818170000|2025-01-25 15:16:10|24174.81|24094.81|24177.96|24097.96|24177.96|24097.96|24174.81|24094.81|10
1737818180000|2025-01-25 15:16:20|24178.6|24098.6|24179.98|24099.98|24180.81|24100.81|24178.6|24098.6|10
1737818190000|2025-01-25 15:16:30|24179.95|24099.95|24181.9|24101.9|24182.86|24102.86|24179.95|24099.95|10
1737818200000|2025-01-25 15:16:40|24181.49|24101.49|24180.92|24100.92|24181.49|24101.49|24179.27|24099.27|10
1737818210000|2025-01-25 15:16:50|24180.73|24100.73|24184.14|24104.14|24184.14|24104.14|24180.7|24100.7|10
1737818220000|2025-01-25 15:17:00|24184.15|24104.15|24186.65|24106.65|24186.65|24106.65|24183.91|24103.91|9
1737818230000|2025-01-25 15:17:10|24185.86|24105.86|24183.78|24103.78|24185.86|24105.86|24183.78|24103.78|9
1737818240000|2025-01-25 15:17:20|24183.48|24103.48|24183.09|24103.09|24183.48|24103.48|24182.67|24102.67|10
1737818250000|2025-01-25 15:17:30|24182.88|24102.88|24184.41|24104.41|24185.01|24105.01|24182.86|24102.86|10
1737818260000|2025-01-25 15:17:40|24184.39|24104.39|24184.61|24104.61|24184.82|24104.82|24183.53|24103.53|9
1737818270000|2025-01-25 15:17:50|24184.47|24104.47|24182.92|24102.92|24184.86|24104.86|24182.92|24102.92|10
1737818280000|2025-01-25 15:18:00|24182.88|24102.88|24184.32|24104.32|24184.58|24104.58|24182.12|24102.12|10
1737818290000|2025-01-25 15:18:10|24184.59|24104.59|24186.54|24106.54|24187.97|24107.97|24184.59|24104.59|10
1737818300000|2025-01-25 15:18:20|24186.45|24106.45|24189.56|24109.56|24189.56|24109.56|24186.26|24106.26|10
1737818310000|2025-01-25 15:18:30|24190.46|24110.46|24188.28|24108.28|24190.79|24110.79|24188.15|24108.15|10
1737818320000|2025-01-25 15:18:40|24188.34|24108.34|24186.38|24106.38|24188.34|24108.34|24185.64|24105.64|10
1737818330000|2025-01-25 15:18:50|24186.67|24106.67|24188.77|24108.77|24190.9|24110.9|24186.45|24106.45|10
1737818340000|2025-01-25 15:19:00|24188.98|24108.98|24193.16|24113.16|24193.16|24113.16|24188.98|24108.98|10
1737818350000|2025-01-25 15:19:10|24194.35|24114.35|24196.66|24116.66|24197.22|24117.22|24193.74|24113.74|10
1737818360000|2025-01-25 15:19:20|24196.37|24116.37|24196.01|24116.01|24197.89|24117.89|24196.01|24116.01|10
1737818370000|2025-01-25 15:19:30|24195.68|24115.68|24195.19|24115.19|24195.68|24115.68|24195.12|24115.12|10
1737818380000|2025-01-25 15:19:40|24194.73|24114.73|24195.61|24115.61|24195.61|24115.61|24194.41|24114.41|10
1737818390000|2025-01-25 15:19:50|24196.4|24116.4|24195.08|24115.08|24196.4|24116.4|24194.95|24114.95|10
1737818400000|2025-01-25 15:20:00|24195.69|24115.69|24193.06|24113.06|24195.69|24115.69|24193.06|24113.06|9
1737818410000|2025-01-25 15:20:10|24193.44|24113.44|24200.6|24120.6|24200.75|24120.75|24193.44|24113.44|10
1737818420000|2025-01-25 15:20:20|24200.98|24120.98|24202.53|24122.53|24203.2|24123.2|24200.98|24120.98|10
1737818430000|2025-01-25 15:20:30|24202.43|24122.43|24201.37|24121.37|24202.43|24122.43|24200.15|24120.15|10
1737818440000|2025-01-25 15:20:40|24201.75|24121.75|24213.57|24133.57|24213.57|24133.57|24201.09|24121.09|9
1737818450000|2025-01-25 15:20:50|24213.49|24133.49|24221.13|24141.13|24221.13|24141.13|24212.65|24132.65|10
1737818460000|2025-01-25 15:21:00|24221.41|24141.41|24226.68|24146.68|24226.68|24146.68|24221.41|24141.41|10
1737818470000|2025-01-25 15:21:10|24225.91|24145.91|24224.94|24144.94|24226.71|24146.71|24224.94|24144.94|9
1737818480000|2025-01-25 15:21:20|24225.15|24145.15|24224.19|24144.19|24226.14|24146.14|24224.19|24144.19|10
1737818490000|2025-01-25 15:21:30|24224.3|24144.3|24225.01|24145.01|24225.19|24145.19|24223.87|24143.87|10
1737818500000|2025-01-25 15:21:40|24224.49|24144.49|24225.64|24145.64|24225.97|24145.97|24223.78|24143.78|10
1737818510000|2025-01-25 15:21:50|24226.02|24146.02|24228.55|24148.55|24228.92|24148.92|24226.02|24146.02|10
1737818520000|2025-01-25 15:22:00|24228.77|24148.77|24228.34|24148.34|24229.3|24149.3|24228.34|24148.34|10
1737818530000|2025-01-25 15:22:10|24227.98|24147.98|24234.89|24154.89|24234.89|24154.89|24227.98|24147.98|9
1737818540000|2025-01-25 15:22:20|24235.52|24155.52|24238.11|24158.11|24238.12|24158.12|24235.52|24155.52|10
1737818550000|2025-01-25 15:22:30|24238.05|24158.05|24241.73|24161.73|24241.73|24161.73|24237.37|24157.37|10
1737818560000|2025-01-25 15:22:40|24241.64|24161.64|24244.23|24164.23|24244.44|24164.44|24240.54|24160.54|10
1737818570000|2025-01-25 15:22:50|24244.25|24164.25|24243.21|24163.21|24244.26|24164.26|24242.57|24162.57|10
1737818580000|2025-01-25 15:23:00|24242.71|24162.71|24248.18|24168.18|24248.18|24168.18|24242.71|24162.71|10
1737818590000|2025-01-25 15:23:10|24247.96|24167.96|24245.66|24165.66|24248.25|24168.25|24245.6|24165.6|10
1737818600000|2025-01-25 15:23:20|24245.5|24165.5|24247.41|24167.41|24247.67|24167.67|24244.59|24164.59|9
1737818610000|2025-01-25 15:23:30|24246.47|24166.47|24249.73|24169.73|24249.73|24169.73|24246.09|24166.09|10
1737818620000|2025-01-25 15:23:40|24249.81|24169.81|24252.3|24172.3|24252.3|24172.3|24249.7|24169.7|10
1737818630000|2025-01-25 15:23:50|24253.13|24173.13|24255.06|24175.06|24255.21|24175.21|24253.13|24173.13|10
1737818640000|2025-01-25 15:24:00|24255.16|24175.16|24261.65|24181.65|24261.93|24181.93|24255.16|24175.16|10
1737818650000|2025-01-25 15:24:10|24261.7|24181.7|24262.19|24182.19|24263.73|24183.73|24261.64|24181.64|10
1737818660000|2025-01-25 15:24:20|24260.89|24180.89|24261.54|24181.54|24261.69|24181.69|24258.25|24178.25|10
1737818670000|2025-01-25 15:24:30|24262.11|24182.11|24263.51|24183.51|24264.72|24184.72|24262.11|24182.11|10
1737818680000|2025-01-25 15:24:40|24263.58|24183.58|24259.98|24179.98|24264.54|24184.54|24259.98|24179.98|10
1737818690000|2025-01-25 15:24:50|24261.27|24181.27|24262.89|24182.89|24262.89|24182.89|24260.44|24180.44|10
1737818700000|2025-01-25 15:25:00|24262.75|24182.75|24262.32|24182.32|24263.38|24183.38|24261.9|24181.9|10
1737818710000|2025-01-25 15:25:10|24261.44|24181.44|24260.83|24180.83|24262.17|24182.17|24260.63|24180.63|10
1737818720000|2025-01-25 15:25:20|24260.48|24180.48|24253.99|24173.99|24260.48|24180.48|24253.99|24173.99|10
1737818730000|2025-01-25 15:25:30|24255.83|24175.83|24255.35|24175.35|24256.49|24176.49|24254.5|24174.5|10
1737818740000|2025-01-25 15:25:40|24255.37|24175.37|24249.06|24169.06|24256.55|24176.55|24249.06|24169.06|10
1737818750000|2025-01-25 15:25:50|24249.04|24169.04|24244.88|24164.88|24249.04|24169.04|24244.88|24164.88|10
1737818760000|2025-01-25 15:26:00|24244.66|24164.66|24241.94|24161.94|24244.66|24164.66|24241.24|24161.24|10
1737818770000|2025-01-25 15:26:10|24242.13|24162.13|24243.75|24163.75|24244.21|24164.21|24242.13|24162.13|10
1737818780000|2025-01-25 15:26:20|24242.98|24162.98|24238.18|24158.18|24242.98|24162.98|24238.18|24158.18|10
1737818790000|2025-01-25 15:26:30|24238.28|24158.28|24237.78|24157.78|24238.28|24158.28|24237.1|24157.1|10
1737818800000|2025-01-25 15:26:40|24238.43|24158.43|24236|24156|24238.43|24158.43|24235.15|24155.15|10
1737818810000|2025-01-25 15:26:50|24235.95|24155.95|24243.82|24163.82|24244.42|24164.42|24235.95|24155.95|10
1737818820000|2025-01-25 15:27:00|24243.88|24163.88|24242.58|24162.58|24243.88|24163.88|24242.58|24162.58|10
1737818830000|2025-01-25 15:27:10|24243.08|24163.08|24244.61|24164.61|24244.61|24164.61|24242.94|24162.94|10
1737818840000|2025-01-25 15:27:20|24244.69|24164.69|24248.12|24168.12|24248.12|24168.12|24244.69|24164.69|10
1737818850000|2025-01-25 15:27:30|24247.77|24167.77|24246.12|24166.12|24247.77|24167.77|24244.74|24164.74|10
1737818860000|2025-01-25 15:27:40|24245.72|24165.72|24245.56|24165.56|24246.22|24166.22|24245.54|24165.54|10
1737818870000|2025-01-25 15:27:50|24245.11|24165.11|24241.29|24161.29|24245.11|24165.11|24241.29|24161.29|10
1737818880000|2025-01-25 15:28:00|24240.53|24160.53|24236.19|24156.19|24240.53|24160.53|24236.19|24156.19|10
1737818890000|2025-01-25 15:28:10|24233.72|24153.72|24230.24|24150.24|24233.8|24153.8|24230.24|24150.24|10
1737818900000|2025-01-25 15:28:20|24229.4|24149.4|24229.34|24149.34|24229.4|24149.4|24227.63|24147.63|10
1737818910000|2025-01-25 15:28:30|24229.83|24149.83|24230.05|24150.05|24230.67|24150.67|24229.74|24149.74|10
1737818920000|2025-01-25 15:28:40|24230.09|24150.09|24226.72|24146.72|24230.09|24150.09|24226.72|24146.72|10
1737818930000|2025-01-25 15:28:50|24226.37|24146.37|24226.44|24146.44|24226.88|24146.88|24226|24146|10
1737818940000|2025-01-25 15:29:00|24226.18|24146.18|24225.8|24145.8|24226.64|24146.64|24225.45|24145.45|9
1737818950000|2025-01-25 15:29:10|24225.91|24145.91|24222.66|24142.66|24225.91|24145.91|24222.32|24142.32|10
1737818960000|2025-01-25 15:29:20|24222.07|24142.07|24220.58|24140.58|24222.07|24142.07|24220.58|24140.58|10
1737818970000|2025-01-25 15:29:30|24220.86|24140.86|24219.61|24139.61|24220.86|24140.86|24219.23|24139.23|10
1737818980000|2025-01-25 15:29:40|24219.48|24139.48|24221.51|24141.51|24221.51|24141.51|24219.43|24139.43|10
1737818990000|2025-01-25 15:29:50|24221.99|24141.99|24217.45|24137.45|24222.27|24142.27|24216.97|24136.97|10
1737819000000|2025-01-25 15:30:00|24217.42|24137.42|24218.91|24138.91|24218.91|24138.91|24217.29|24137.29|10
1737819010000|2025-01-25 15:30:10|24219.04|24139.04|24219|24139|24219.2|24139.2|24216.82|24136.82|10
1737819020000|2025-01-25 15:30:20|24219.94|24139.94|24226.19|24146.19|24226.19|24146.19|24219.77|24139.77|10
1737819030000|2025-01-25 15:30:30|24226.27|24146.27|24234.04|24154.04|24234.04|24154.04|24226.27|24146.27|10
1737819040000|2025-01-25 15:30:40|24234.15|24154.15|24233.87|24153.87|24234.18|24154.18|24233.14|24153.14|10
1737819050000|2025-01-25 15:30:50|24233.71|24153.71|24236.07|24156.07|24236.17|24156.17|24233.71|24153.71|10
1737819060000|2025-01-25 15:31:00|24235.63|24155.63|24236.55|24156.55|24236.55|24156.55|24235.02|24155.02|10
1737819070000|2025-01-25 15:31:10|24236.87|24156.87|24236.74|24156.74|24237.01|24157.01|24236.34|24156.34|10
1737819080000|2025-01-25 15:31:20|24237.33|24157.33|24234.23|24154.23|24237.33|24157.33|24233.87|24153.87|9
1737819090000|2025-01-25 15:31:30|24234.28|24154.28|24233.07|24153.07|24234.84|24154.84|24232.57|24152.57|9
1737819100000|2025-01-25 15:31:40|24233|24153|24231.99|24151.99|24233.71|24153.71|24231.99|24151.99|10
1737819110000|2025-01-25 15:31:50|24232.08|24152.08|24233.85|24153.85|24233.85|24153.85|24232.07|24152.07|10
1737819120000|2025-01-25 15:32:00|24234.06|24154.06|24233.04|24153.04|24234.06|24154.06|24232.77|24152.77|10
1737819130000|2025-01-25 15:32:10|24233.84|24153.84|24235.71|24155.71|24236.99|24156.99|24233.84|24153.84|10
1737819140000|2025-01-25 15:32:20|24235.55|24155.55|24241.42|24161.42|24241.54|24161.54|24235.55|24155.55|10
1737819150000|2025-01-25 15:32:30|24241.33|24161.33|24241.06|24161.06|24241.48|24161.48|24240.81|24160.81|10
1737819160000|2025-01-25 15:32:40|24240.91|24160.91|24243.48|24163.48|24243.48|24163.48|24240.91|24160.91|10
1737819170000|2025-01-25 15:32:50|24243.87|24163.87|24243.65|24163.65|24243.87|24163.87|24243.37|24163.37|10
1737819180000|2025-01-25 15:33:00|24243.7|24163.7|24244.93|24164.93|24244.93|24164.93|24243.7|24163.7|10
1737819190000|2025-01-25 15:33:10|24245.03|24165.03|24251.6|24171.6|24251.6|24171.6|24245.03|24165.03|10
1737819200000|2025-01-25 15:33:20|24251.83|24171.83|24255.86|24175.86|24255.86|24175.86|24251.83|24171.83|10
1737819210000|2025-01-25 15:33:30|24256.27|24176.27|24257.13|24177.13|24257.28|24177.28|24255.74|24175.74|10
1737819220000|2025-01-25 15:33:40|24257.1|24177.1|24258.86|24178.86|24259.21|24179.21|24257.1|24177.1|9
1737819230000|2025-01-25 15:33:50|24258.8|24178.8|24260.94|24180.94|24260.94|24180.94|24258.8|24178.8|10
1737819240000|2025-01-25 15:34:00|24261.1|24181.1|24263|24183|24263.61|24183.61|24261.1|24181.1|10
1737819250000|2025-01-25 15:34:10|24263.21|24183.21|24263|24183|24263.3|24183.3|24262.72|24182.72|10
1737819260000|2025-01-25 15:34:20|24263.12|24183.12|24263.75|24183.75|24263.79|24183.79|24263.12|24183.12|10
1737819270000|2025-01-25 15:34:30|24263.7|24183.7|24267.48|24187.48|24268.15|24188.15|24263.7|24183.7|10
1737819280000|2025-01-25 15:34:40|24267.29|24187.29|24268.7|24188.7|24268.7|24188.7|24267.29|24187.29|10
1737819290000|2025-01-25 15:34:50|24269.18|24189.18|24271.07|24191.07|24271.07|24191.07|24267.67|24187.67|9
1737819300000|2025-01-25 15:35:00|24270.42|24190.42|24270.76|24190.76|24270.76|24190.76|24270.03|24190.03|10
1737819310000|2025-01-25 15:35:10|24272.16|24192.16|24275.93|24195.93|24275.93|24195.93|24272.06|24192.06|10
1737819320000|2025-01-25 15:35:20|24276.14|24196.14|24273.61|24193.61|24276.26|24196.26|24273.61|24193.61|10
1737819330000|2025-01-25 15:35:30|24273.38|24193.38|24275.37|24195.37|24275.37|24195.37|24271.58|24191.58|10
1737819340000|2025-01-25 15:35:40|24275.55|24195.55|24278.69|24198.69|24278.97|24198.97|24275.55|24195.55|10
1737819350000|2025-01-25 15:35:50|24278.21|24198.21|24275.61|24195.61|24278.21|24198.21|24275.61|24195.61|9
1737819360000|2025-01-25 15:36:00|24275.47|24195.47|24274.33|24194.33|24275.48|24195.48|24274.33|24194.33|10
1737819370000|2025-01-25 15:36:10|24274.28|24194.28|24274.98|24194.98|24275.84|24195.84|24274.28|24194.28|10
1737819380000|2025-01-25 15:36:20|24274.53|24194.53|24268.71|24188.71|24274.53|24194.53|24268.71|24188.71|10
1737819390000|2025-01-25 15:36:30|24267.57|24187.57|24262.96|24182.96|24267.99|24187.99|24262.96|24182.96|10
1737819400000|2025-01-25 15:36:40|24262.2|24182.2|24260.63|24180.63|24262.61|24182.61|24260.63|24180.63|10
1737819410000|2025-01-25 15:36:50|24259.66|24179.66|24261.49|24181.49|24262.53|24182.53|24259.66|24179.66|10
1737819420000|2025-01-25 15:37:00|24261.72|24181.72|24261.91|24181.91|24262.1|24182.1|24260.95|24180.95|10
1737819430000|2025-01-25 15:37:10|24262.54|24182.54|24260.63|24180.63|24262.69|24182.69|24260.59|24180.59|10
1737819440000|2025-01-25 15:37:20|24259.71|24179.71|24259.99|24179.99|24260.06|24180.06|24259.44|24179.44|9
1737819450000|2025-01-25 15:37:30|24259.97|24179.97|24262.59|24182.59|24262.78|24182.78|24259.94|24179.94|10
1737819460000|2025-01-25 15:37:40|24262.55|24182.55|24264.26|24184.26|24266.01|24186.01|24262.55|24182.55|10
1737819470000|2025-01-25 15:37:50|24264.2|24184.2|24265.09|24185.09|24265.09|24185.09|24263.67|24183.67|10
1737819480000|2025-01-25 15:38:00|24265.44|24185.44|24264.63|24184.63|24265.44|24185.44|24264.63|24184.63|8
1737819490000|2025-01-25 15:38:10|24264.72|24184.72|24261.74|24181.74|24264.72|24184.72|24261.74|24181.74|10
1737819500000|2025-01-25 15:38:20|24262.38|24182.38|24263.48|24183.48|24263.96|24183.96|24262.38|24182.38|10
1737819510000|2025-01-25 15:38:30|24262.86|24182.86|24262.03|24182.03|24262.86|24182.86|24261.4|24181.4|9
1737819520000|2025-01-25 15:38:40|24261.92|24181.92|24263.28|24183.28|24263.28|24183.28|24261.92|24181.92|10
1737819530000|2025-01-25 15:38:50|24263.75|24183.75|24267.58|24187.58|24268.14|24188.14|24263.75|24183.75|10
1737819540000|2025-01-25 15:39:00|24267.65|24187.65|24267.62|24187.62|24268|24188|24267.47|24187.47|10
1737819550000|2025-01-25 15:39:10|24268.47|24188.47|24270.04|24190.04|24270.28|24190.28|24268.24|24188.24|10
1737819560000|2025-01-25 15:39:20|24270.15|24190.15|24272.25|24192.25|24272.3|24192.3|24270.15|24190.15|10
1737819570000|2025-01-25 15:39:30|24272.62|24192.62|24273.24|24193.24|24273.24|24193.24|24272.57|24192.57|10
1737819580000|2025-01-25 15:39:40|24273.2|24193.2|24273.28|24193.28|24273.28|24193.28|24272.65|24192.65|10
1737819590000|2025-01-25 15:39:50|24273.09|24193.09|24272.85|24192.85|24273.17|24193.17|24272.47|24192.47|10
1737819600000|2025-01-25 15:40:00|24272.13|24192.13|24268.69|24188.69|24272.13|24192.13|24268.69|24188.69|10
1737819610000|2025-01-25 15:40:10|24268.35|24188.35|24268.93|24188.93|24268.96|24188.96|24267.9|24187.9|10
1737819620000|2025-01-25 15:40:20|24268.95|24188.95|24266.44|24186.44|24268.95|24188.95|24266.44|24186.44|10
1737819630000|2025-01-25 15:40:30|24266.25|24186.25|24265.85|24185.85|24266.48|24186.48|24265.85|24185.85|10
1737819640000|2025-01-25 15:40:40|24265.03|24185.03|24262.4|24182.4|24265.03|24185.03|24262.32|24182.32|10
1737819650000|2025-01-25 15:40:50|24261.54|24181.54|24259.05|24179.05|24261.54|24181.54|24258.74|24178.74|10
1737819660000|2025-01-25 15:41:00|24258.66|24178.66|24255.83|24175.83|24258.66|24178.66|24254.41|24174.41|10
1737819670000|2025-01-25 15:41:10|24256.19|24176.19|24257.03|24177.03|24257.69|24177.69|24256.19|24176.19|10
1737819680000|2025-01-25 15:41:20|24257.45|24177.45|24257.18|24177.18|24257.86|24177.86|24256.67|24176.67|10
1737819690000|2025-01-25 15:41:30|24256.86|24176.86|24251.37|24171.37|24256.86|24176.86|24251.37|24171.37|9
1737819700000|2025-01-25 15:41:40|24250.1|24170.1|24250.2|24170.2|24250.2|24170.2|24248.48|24168.48|10
1737819710000|2025-01-25 15:41:50|24249.93|24169.93|24248.7|24168.7|24250.46|24170.46|24248.25|24168.25|10
1737819720000|2025-01-25 15:42:00|24246.62|24166.62|24240.86|24160.86|24246.62|24166.62|24240.73|24160.73|10
1737819730000|2025-01-25 15:42:10|24240.8|24160.8|24232.75|24152.75|24240.96|24160.96|24232.75|24152.75|10
1737819740000|2025-01-25 15:42:20|24232.5|24152.5|24228.13|24148.13|24232.5|24152.5|24227.86|24147.86|10
1737819750000|2025-01-25 15:42:30|24228.31|24148.31|24230.7|24150.7|24230.7|24150.7|24228.31|24148.31|10
1737819760000|2025-01-25 15:42:40|24231.2|24151.2|24232.57|24152.57|24232.69|24152.69|24231.2|24151.2|10
1737819770000|2025-01-25 15:42:50|24233.05|24153.05|24232.52|24152.52|24233.58|24153.58|24232.52|24152.52|9
1737819780000|2025-01-25 15:43:00|24232.38|24152.38|24231.18|24151.18|24232.38|24152.38|24231.18|24151.18|10
1737819790000|2025-01-25 15:43:10|24230.92|24150.92|24232.95|24152.95|24232.95|24152.95|24230.92|24150.92|10
1737819800000|2025-01-25 15:43:20|24233.14|24153.14|24235.63|24155.63|24236.23|24156.23|24233.14|24153.14|10
1737819810000|2025-01-25 15:43:30|24235.9|24155.9|24234.09|24154.09|24236.01|24156.01|24234.09|24154.09|9
1737819820000|2025-01-25 15:43:40|24233.42|24153.42|24231.51|24151.51|24233.64|24153.64|24231.51|24151.51|10
1737819830000|2025-01-25 15:43:50|24232.06|24152.06|24233.5|24153.5|24233.5|24153.5|24232.06|24152.06|10
1737819840000|2025-01-25 15:44:00|24233.94|24153.94|24234.37|24154.37|24234.64|24154.64|24232.89|24152.89|10
1737819850000|2025-01-25 15:44:10|24234.39|24154.39|24227.71|24147.71|24234.39|24154.39|24227.71|24147.71|10
1737819860000|2025-01-25 15:44:20|24227.32|24147.32|24226.43|24146.43|24227.32|24147.32|24225.83|24145.83|10
1737819870000|2025-01-25 15:44:30|24226.29|24146.29|24224.66|24144.66|24226.33|24146.33|24224.66|24144.66|9
1737819880000|2025-01-25 15:44:40|24225.1|24145.1|24226.27|24146.27|24227.78|24147.78|24225.1|24145.1|10
1737819890000|2025-01-25 15:44:50|24225.82|24145.82|24220.49|24140.49|24225.82|24145.82|24220.49|24140.49|10
1737819900000|2025-01-25 15:45:00|24220.13|24140.13|24213.49|24133.49|24220.13|24140.13|24212.6|24132.6|10
1737819910000|2025-01-25 15:45:10|24213.74|24133.74|24210.98|24130.98|24213.74|24133.74|24210.98|24130.98|10
1737819920000|2025-01-25 15:45:20|24210.02|24130.02|24209.46|24129.46|24210.41|24130.41|24208.46|24128.46|10
1737819930000|2025-01-25 15:45:30|24209.31|24129.31|24206.75|24126.75|24209.4|24129.4|24206.75|24126.75|9
1737819940000|2025-01-25 15:45:40|24206.23|24126.23|24204.63|24124.63|24206.23|24126.23|24204.63|24124.63|9
1737819950000|2025-01-25 15:45:50|24202.82|24122.82|24202.22|24122.22|24203.23|24123.23|24202.16|24122.16|10
1737819960000|2025-01-25 15:46:00|24202.78|24122.78|24199.76|24119.76|24202.78|24122.78|24199.76|24119.76|10
1737819970000|2025-01-25 15:46:10|24198.85|24118.85|24196.38|24116.38|24198.85|24118.85|24196.26|24116.26|10
1737819980000|2025-01-25 15:46:20|24196.13|24116.13|24195.57|24115.57|24196.92|24116.92|24195.57|24115.57|10
1737819990000|2025-01-25 15:46:30|24195.64|24115.64|24194.83|24114.83|24195.64|24115.64|24194.83|24114.83|10
1737820000000|2025-01-25 15:46:40|24194.42|24114.42|24192.53|24112.53|24194.42|24114.42|24192.53|24112.53|10
1737820010000|2025-01-25 15:46:50|24192.45|24112.45|24195.53|24115.53|24195.53|24115.53|24192.45|24112.45|9
1737820020000|2025-01-25 15:47:00|24195.72|24115.72|24193.68|24113.68|24195.72|24115.72|24193.68|24113.68|10
1737820030000|2025-01-25 15:47:10|24193.52|24113.52|24189.25|24109.25|24193.52|24113.52|24189.25|24109.25|10
1737820040000|2025-01-25 15:47:20|24190.01|24110.01|24188.44|24108.44|24190.41|24110.41|24188.44|24108.44|10
1737820050000|2025-01-25 15:47:30|24188.38|24108.38|24191.78|24111.78|24191.78|24111.78|24188.38|24108.38|10
1737820060000|2025-01-25 15:47:40|24192.02|24112.02|24194.22|24114.22|24194.22|24114.22|24192.02|24112.02|10
1737820070000|2025-01-25 15:47:50|24194.44|24114.44|24194.96|24114.96|24194.96|24114.96|24194.44|24114.44|9
1737820080000|2025-01-25 15:48:00|24195.15|24115.15|24192.71|24112.71|24195.15|24115.15|24192.71|24112.71|10
1737820090000|2025-01-25 15:48:10|24192.96|24112.96|24193.56|24113.56|24193.72|24113.72|24192.89|24112.89|10
1737820100000|2025-01-25 15:48:20|24193.58|24113.58|24192.36|24112.36|24193.79|24113.79|24191.87|24111.87|10
1737820110000|2025-01-25 15:48:30|24192.29|24112.29|24193.17|24113.17|24193.17|24113.17|24192.15|24112.15|10
1737820120000|2025-01-25 15:48:40|24193.95|24113.95|24197.91|24117.91|24197.91|24117.91|24193.95|24113.95|10
1737820130000|2025-01-25 15:48:50|24197.87|24117.87|24198.75|24118.75|24199.8|24119.8|24197.87|24117.87|10
1737820140000|2025-01-25 15:49:00|24198.44|24118.44|24204.13|24124.13|24204.13|24124.13|24198.24|24118.24|10
1737820150000|2025-01-25 15:49:10|24203.9|24123.9|24205.65|24125.65|24206.64|24126.64|24203.9|24123.9|10
1737820160000|2025-01-25 15:49:20|24206.35|24126.35|24209.66|24129.66|24209.66|24129.66|24206.35|24126.35|10
1737820170000|2025-01-25 15:49:30|24210.19|24130.19|24214.16|24134.16|24214.16|24134.16|24210.19|24130.19|10
1737820180000|2025-01-25 15:49:40|24213.97|24133.97|24213.92|24133.92|24213.97|24133.97|24213.42|24133.42|10
1737820190000|2025-01-25 15:49:50|24213.52|24133.52|24213.5|24133.5|24213.73|24133.73|24212.33|24132.33|10
1737820200000|2025-01-25 15:50:00|24212.26|24132.26|24215.56|24135.56|24216.42|24136.42|24212.26|24132.26|10
1737820210000|2025-01-25 15:50:10|24215.88|24135.88|24218.26|24138.26|24218.52|24138.52|24215.88|24135.88|10
1737820220000|2025-01-25 15:50:20|24218.72|24138.72|24218.05|24138.05|24219.02|24139.02|24218.05|24138.05|10
1737820230000|2025-01-25 15:50:30|24217.88|24137.88|24220.12|24140.12|24220.34|24140.34|24215.59|24135.59|10
1737820240000|2025-01-25 15:50:40|24219.77|24139.77|24222.05|24142.05|24222.05|24142.05|24219.6|24139.6|9
1737820250000|2025-01-25 15:50:50|24222.06|24142.06|24225.32|24145.32|24225.32|24145.32|24222.04|24142.04|10
1737820260000|2025-01-25 15:51:00|24225.48|24145.48|24230.36|24150.36|24230.36|24150.36|24225.43|24145.43|9
1737820270000|2025-01-25 15:51:10|24231.73|24151.73|24232.39|24152.39|24232.4|24152.4|24231.65|24151.65|9
1737820280000|2025-01-25 15:51:20|24232.44|24152.44|24233.04|24153.04|24233.04|24153.04|24232.23|24152.23|8
1737820290000|2025-01-25 15:51:30|24232.79|24152.79|24234.17|24154.17|24234.17|24154.17|24231.95|24151.95|10
1737820300000|2025-01-25 15:51:40|24234.3|24154.3|24234.7|24154.7|24234.92|24154.92|24233.91|24153.91|10
1737820310000|2025-01-25 15:51:50|24234.63|24154.63|24232.77|24152.77|24234.67|24154.67|24232.77|24152.77|10
1737820320000|2025-01-25 15:52:00|24232.72|24152.72|24237.48|24157.48|24237.48|24157.48|24232.69|24152.69|10
1737820330000|2025-01-25 15:52:10|24235.86|24155.86|24233.98|24153.98|24235.89|24155.89|24233.76|24153.76|10
1737820340000|2025-01-25 15:52:20|24232.94|24152.94|24232.99|24152.99|24233.15|24153.15|24232.53|24152.53|10
1737820350000|2025-01-25 15:52:30|24233.02|24153.02|24233.3|24153.3|24233.55|24153.55|24233.02|24153.02|10
1737820360000|2025-01-25 15:52:40|24233.29|24153.29|24233.66|24153.66|24233.66|24153.66|24232.46|24152.46|10
1737820370000|2025-01-25 15:52:50|24233.58|24153.58|24234.86|24154.86|24234.88|24154.88|24233.58|24153.58|9
1737820380000|2025-01-25 15:53:00|24234.82|24154.82|24233.88|24153.88|24235.02|24155.02|24233.88|24153.88|10
1737820390000|2025-01-25 15:53:10|24233.5|24153.5|24235.94|24155.94|24235.94|24155.94|24232.53|24152.53|9
1737820400000|2025-01-25 15:53:20|24235.96|24155.96|24234.68|24154.68|24236.96|24156.96|24234.68|24154.68|10
1737820410000|2025-01-25 15:53:30|24234.32|24154.32|24234.58|24154.58|24235.43|24155.43|24234.32|24154.32|10
1737820420000|2025-01-25 15:53:40|24234.73|24154.73|24234.78|24154.78|24234.78|24154.78|24234.21|24154.21|8
1737820430000|2025-01-25 15:53:50|24234.84|24154.84|24235.4|24155.4|24235.71|24155.71|24234.32|24154.32|10
1737820440000|2025-01-25 15:54:00|24235.74|24155.74|24237.45|24157.45|24238.11|24158.11|24235.73|24155.73|10
1737820450000|2025-01-25 15:54:10|24237.09|24157.09|24237.46|24157.46|24237.46|24157.46|24237.09|24157.09|9
1737820460000|2025-01-25 15:54:20|24237.86|24157.86|24237.47|24157.47|24237.86|24157.86|24236.97|24156.97|10
1737820470000|2025-01-25 15:54:30|24237.49|24157.49|24237.93|24157.93|24237.93|24157.93|24237.49|24157.49|7
1737820480000|2025-01-25 15:54:40|24238.17|24158.17|24236.55|24156.55|24238.36|24158.36|24236.45|24156.45|10
1737820490000|2025-01-25 15:54:50|24236.51|24156.51|24234.28|24154.28|24236.51|24156.51|24234.28|24154.28|9
1737820500000|2025-01-25 15:55:00|24234.52|24154.52|24234.31|24154.31|24234.61|24154.61|24232.61|24152.61|9
1737820510000|2025-01-25 15:55:10|24234.73|24154.73|24237.84|24157.84|24237.84|24157.84|24234.59|24154.59|10
1737820520000|2025-01-25 15:55:20|24237.98|24157.98|24243.15|24163.15|24243.15|24163.15|24237.98|24157.98|10
1737820530000|2025-01-25 15:55:30|24243.68|24163.68|24245.32|24165.32|24245.32|24165.32|24243.68|24163.68|10
1737820540000|2025-01-25 15:55:40|24245.85|24165.85|24247.48|24167.48|24247.93|24167.93|24245.84|24165.84|10
1737820550000|2025-01-25 15:55:50|24247.4|24167.4|24247.08|24167.08|24247.4|24167.4|24246.66|24166.66|10
1737820560000|2025-01-25 15:56:00|24247.11|24167.11|24248.86|24168.86|24249.04|24169.04|24247.11|24167.11|10
1737820570000|2025-01-25 15:56:10|24248.95|24168.95|24250.99|24170.99|24250.99|24170.99|24248.95|24168.95|10
1737820580000|2025-01-25 15:56:20|24251.3|24171.3|24253.72|24173.72|24253.94|24173.94|24251.3|24171.3|10
1737820590000|2025-01-25 15:56:30|24253.66|24173.66|24253.55|24173.55|24253.93|24173.93|24253.55|24173.55|10
1737820600000|2025-01-25 15:56:40|24253.63|24173.63|24252.71|24172.71|24254.08|24174.08|24252.67|24172.67|10
1737820610000|2025-01-25 15:56:50|24253.4|24173.4|24254.73|24174.73|24254.73|24174.73|24253.4|24173.4|10
1737820620000|2025-01-25 15:57:00|24254.23|24174.23|24253.06|24173.06|24254.23|24174.23|24253.06|24173.06|10
1737820630000|2025-01-25 15:57:10|24253|24173|24252.87|24172.87|24253|24173|24252.81|24172.81|10
1737820640000|2025-01-25 15:57:20|24252.75|24172.75|24254.87|24174.87|24254.87|24174.87|24252.69|24172.69|10
1737820650000|2025-01-25 15:57:30|24254.69|24174.69|24257.9|24177.9|24257.9|24177.9|24254.69|24174.69|10
1737820660000|2025-01-25 15:57:40|24257.53|24177.53|24259.54|24179.54|24259.97|24179.97|24257.53|24177.53|10
1737820670000|2025-01-25 15:57:50|24259.41|24179.41|24259.45|24179.45|24259.56|24179.56|24259.25|24179.25|8
1737820680000|2025-01-25 15:58:00|24261.39|24181.39|24263.36|24183.36|24263.68|24183.68|24261.39|24181.39|10
1737820690000|2025-01-25 15:58:10|24263.02|24183.02|24265.38|24185.38|24266.34|24186.34|24263.02|24183.02|8
1737820700000|2025-01-25 15:58:20|24265.35|24185.35|24264.9|24184.9|24265.75|24185.75|24264.9|24184.9|10
1737820710000|2025-01-25 15:58:30|24264.13|24184.13|24263.85|24183.85|24264.32|24184.32|24263.85|24183.85|10
1737820720000|2025-01-25 15:58:40|24263.56|24183.56|24260.13|24180.13|24263.92|24183.92|24260.13|24180.13|10
1737820730000|2025-01-25 15:58:50|24259.84|24179.84|24259.59|24179.59|24259.84|24179.84|24258.93|24178.93|10
1737820740000|2025-01-25 15:59:00|24259.67|24179.67|24257.63|24177.63|24259.67|24179.67|24257.63|24177.63|10
1737820750000|2025-01-25 15:59:10|24257.44|24177.44|24257.55|24177.55|24258.13|24178.13|24257.26|24177.26|10
1737820760000|2025-01-25 15:59:20|24257.28|24177.28|24256.57|24176.57|24257.56|24177.56|24256.57|24176.57|9
1737820770000|2025-01-25 15:59:30|24256.83|24176.83|24256.59|24176.59|24256.97|24176.97|24256.57|24176.57|10
1737820780000|2025-01-25 15:59:40|24256.62|24176.62|24249.05|24169.05|24256.65|24176.65|24249.05|24169.05|9
1737820790000|2025-01-25 15:59:50|24249.29|24169.29|24249.57|24169.57|24250.12|24170.12|24249.29|24169.29|10
1737820800000|2025-01-25 16:00:00|24249.74|24169.74|24249.84|24169.84|24250.05|24170.05|24249.09|24169.09|10
1737820810000|2025-01-25 16:00:10|24250.04|24170.04|24255.41|24175.41|24255.41|24175.41|24249.55|24169.55|10
1737820820000|2025-01-25 16:00:20|24255.85|24175.85|24256.83|24176.83|24257.81|24177.81|24255.85|24175.85|10
1737820830000|2025-01-25 16:00:30|24257.04|24177.04|24255.31|24175.31|24257.47|24177.47|24255.31|24175.31|10
1737820840000|2025-01-25 16:00:40|24252.86|24172.86|24250.99|24170.99|24252.86|24172.86|24250.99|24170.99|10
1737820850000|2025-01-25 16:00:50|24251.06|24171.06|24248.86|24168.86|24251.06|24171.06|24248.77|24168.77|10
1737820860000|2025-01-25 16:01:00|24248.91|24168.91|24251.81|24171.81|24251.94|24171.94|24248.91|24168.91|9
1737820870000|2025-01-25 16:01:10|24251.93|24171.93|24256.85|24176.85|24257.17|24177.17|24251.93|24171.93|10
1737820880000|2025-01-25 16:01:20|24257.21|24177.21|24259.8|24179.8|24259.8|24179.8|24257.21|24177.21|10
1737820890000|2025-01-25 16:01:30|24260.16|24180.16|24260.94|24180.94|24260.98|24180.98|24260.16|24180.16|10
1737820900000|2025-01-25 16:01:40|24260.93|24180.93|24258.87|24178.87|24260.95|24180.95|24258.87|24178.87|10
1737820910000|2025-01-25 16:01:50|24259.13|24179.13|24258.13|24178.13|24259.13|24179.13|24257.7|24177.7|10
1737820920000|2025-01-25 16:02:00|24258.4|24178.4|24259.73|24179.73|24259.73|24179.73|24258.21|24178.21|10
1737820930000|2025-01-25 16:02:10|24259.74|24179.74|24258.83|24178.83|24261.92|24181.92|24258.83|24178.83|10
1737820940000|2025-01-25 16:02:20|24256.49|24176.49|24255.23|24175.23|24256.49|24176.49|24254.63|24174.63|10
1737820950000|2025-01-25 16:02:30|24254.38|24174.38|24249.84|24169.84|24254.38|24174.38|24249.84|24169.84|10
1737820960000|2025-01-25 16:02:40|24249.33|24169.33|24246.43|24166.43|24249.33|24169.33|24246.43|24166.43|10
1737820970000|2025-01-25 16:02:50|24246.37|24166.37|24238.18|24158.18|24246.46|24166.46|24238.14|24158.14|10
1737820980000|2025-01-25 16:03:00|24238.48|24158.48|24241.48|24161.48|24241.48|24161.48|24238.48|24158.48|10
1737820990000|2025-01-25 16:03:10|24242.22|24162.22|24244.06|24164.06|24244.41|24164.41|24242.22|24162.22|10
1737821000000|2025-01-25 16:03:20|24244.62|24164.62|24243.87|24163.87|24245.12|24165.12|24243.67|24163.67|10
1737821010000|2025-01-25 16:03:30|24243.81|24163.81|24244.52|24164.52|24244.82|24164.82|24243.81|24163.81|10
1737821020000|2025-01-25 16:03:40|24244.38|24164.38|24243.29|24163.29|24244.94|24164.94|24242.77|24162.77|9
1737821030000|2025-01-25 16:03:50|24243.16|24163.16|24240.85|24160.85|24243.16|24163.16|24240.71|24160.71|10
1737821040000|2025-01-25 16:04:00|24240.7|24160.7|24246.71|24166.71|24246.71|24166.71|24240.63|24160.63|10
1737821050000|2025-01-25 16:04:10|24247.22|24167.22|24250.9|24170.9|24251.15|24171.15|24247.22|24167.22|10
1737821060000|2025-01-25 16:04:20|24250.94|24170.94|24254.05|24174.05|24254.05|24174.05|24250.89|24170.89|10
1737821070000|2025-01-25 16:04:30|24254.34|24174.34|24258.24|24178.24|24258.24|24178.24|24254.34|24174.34|10
1737821080000|2025-01-25 16:04:40|24258.35|24178.35|24261.59|24181.59|24262.05|24182.05|24258.35|24178.35|10
1737821090000|2025-01-25 16:04:50|24261.95|24181.95|24263.03|24183.03|24263.37|24183.37|24261.95|24181.95|9
1737821100000|2025-01-25 16:05:00|24264.15|24184.15|24265.04|24185.04|24265.22|24185.22|24263.5|24183.5|9
1737821110000|2025-01-25 16:05:10|24264.99|24184.99|24264.24|24184.24|24265.45|24185.45|24264.24|24184.24|10
1737821120000|2025-01-25 16:05:20|24264.36|24184.36|24264.32|24184.32|24264.76|24184.76|24264.07|24184.07|10
1737821130000|2025-01-25 16:05:30|24264.58|24184.58|24267.75|24187.75|24267.75|24187.75|24264.58|24184.58|10
1737821140000|2025-01-25 16:05:40|24267.63|24187.63|24268.37|24188.37|24269.22|24189.22|24267.63|24187.63|9
1737821150000|2025-01-25 16:05:50|24268.32|24188.32|24276.3|24196.3|24277.37|24197.37|24268.32|24188.32|10
1737821160000|2025-01-25 16:06:00|24276.03|24196.03|24264.88|24184.88|24276.76|24196.76|24264.88|24184.88|10
1737821170000|2025-01-25 16:06:10|24265.67|24185.67|24267.93|24187.93|24267.93|24187.93|24265.67|24185.67|10
1737821180000|2025-01-25 16:06:20|24268.57|24188.57|24270.25|24190.25|24271.12|24191.12|24268.57|24188.57|10
1737821190000|2025-01-25 16:06:30|24270.51|24190.51|24271.34|24191.34|24271.37|24191.37|24269.94|24189.94|9
1737821200000|2025-01-25 16:06:40|24270.91|24190.91|24274.51|24194.51|24274.51|24194.51|24270.91|24190.91|9
1737821210000|2025-01-25 16:06:50|24274.21|24194.21|24276.65|24196.65|24276.65|24196.65|24274.21|24194.21|10
1737821220000|2025-01-25 16:07:00|24276.84|24196.84|24278.12|24198.12|24278.27|24198.27|24276.01|24196.01|10
1737821230000|2025-01-25 16:07:10|24278.29|24198.29|24281.16|24201.16|24281.33|24201.33|24278.29|24198.29|10
1737821240000|2025-01-25 16:07:20|24281.03|24201.03|24278.73|24198.73|24281.03|24201.03|24278.73|24198.73|10
1737821250000|2025-01-25 16:07:30|24279.88|24199.88|24282.59|24202.59|24282.59|24202.59|24279.72|24199.72|9
1737821260000|2025-01-25 16:07:40|24282.56|24202.56|24283.52|24203.52|24283.85|24203.85|24282.3|24202.3|10
1737821270000|2025-01-25 16:07:50|24283.44|24203.44|24284.02|24204.02|24284.02|24204.02|24282.1|24202.1|10
1737821280000|2025-01-25 16:08:00|24284.04|24204.04|24282.74|24202.74|24284.04|24204.04|24282.62|24202.62|9
1737821290000|2025-01-25 16:08:10|24283.31|24203.31|24281.88|24201.88|24283.38|24203.38|24281.88|24201.88|10
1737821300000|2025-01-25 16:08:20|24281.66|24201.66|24282.82|24202.82|24282.98|24202.98|24280.74|24200.74|9
1737821310000|2025-01-25 16:08:30|24283.39|24203.39|24282.42|24202.42|24284.95|24204.95|24282.29|24202.29|9
1737821320000|2025-01-25 16:08:40|24282.32|24202.32|24283.01|24203.01|24283.21|24203.21|24281.99|24201.99|10
1737821330000|2025-01-25 16:08:50|24283|24203|24283.85|24203.85|24283.96|24203.96|24282.21|24202.21|10
1737821340000|2025-01-25 16:09:00|24283.91|24203.91|24284.03|24204.03|24285.21|24205.21|24283.8|24203.8|10
1737821350000|2025-01-25 16:09:10|24283.24|24203.24|24282.49|24202.49|24283.27|24203.27|24281.04|24201.04|10
1737821360000|2025-01-25 16:09:20|24281.58|24201.58|24282.21|24202.21|24282.9|24202.9|24281.5|24201.5|10
1737821370000|2025-01-25 16:09:30|24281.23|24201.23|24282.07|24202.07|24282.07|24202.07|24280.79|24200.79|10
1737821380000|2025-01-25 16:09:40|24282.23|24202.23|24283.75|24203.75|24283.75|24203.75|24282.23|24202.23|10
1737821390000|2025-01-25 16:09:50|24283.88|24203.88|24284.35|24204.35|24284.66|24204.66|24283.83|24203.83|10
1737821400000|2025-01-25 16:10:00|24285.34|24205.34|24282.88|24202.88|24285.34|24205.34|24282.44|24202.44|10
1737821410000|2025-01-25 16:10:10|24282.86|24202.86|24283.41|24203.41|24283.42|24203.42|24282.57|24202.57|9
1737821420000|2025-01-25 16:10:20|24283.3|24203.3|24287.68|24207.68|24287.68|24207.68|24283.23|24203.23|9
1737821430000|2025-01-25 16:10:30|24287.67|24207.67|24289.38|24209.38|24289.75|24209.75|24287.67|24207.67|9
1737821440000|2025-01-25 16:10:40|24289.57|24209.57|24289.3|24209.3|24290.72|24210.72|24289.3|24209.3|9
1737821450000|2025-01-25 16:10:50|24289.44|24209.44|24289.73|24209.73|24290.12|24210.12|24289.44|24209.44|9
1737821460000|2025-01-25 16:11:00|24289.76|24209.76|24291.34|24211.34|24291.58|24211.58|24289.4|24209.4|10
1737821470000|2025-01-25 16:11:10|24291.37|24211.37|24292.14|24212.14|24294.1|24214.1|24291.18|24211.18|10
1737821480000|2025-01-25 16:11:20|24292.36|24212.36|24293.86|24213.86|24294.35|24214.35|24292.2|24212.2|9
1737821490000|2025-01-25 16:11:30|24293.71|24213.71|24291.82|24211.82|24293.74|24213.74|24291.82|24211.82|10
1737821500000|2025-01-25 16:11:40|24289.5|24209.5|24285.29|24205.29|24289.5|24209.5|24285.29|24205.29|10
1737821510000|2025-01-25 16:11:50|24285.83|24205.83|24286.5|24206.5|24286.5|24206.5|24285.03|24205.03|10
1737821520000|2025-01-25 16:12:00|24286.09|24206.09|24289.3|24209.3|24289.3|24209.3|24286.09|24206.09|10
1737821530000|2025-01-25 16:12:10|24288.71|24208.71|24287.85|24207.85|24289.54|24209.54|24287.11|24207.11|10
1737821540000|2025-01-25 16:12:20|24287.09|24207.09|24287.36|24207.36|24287.72|24207.72|24286.76|24206.76|10
1737821550000|2025-01-25 16:12:30|24287.1|24207.1|24288.06|24208.06|24288.06|24208.06|24287.09|24207.09|10
1737821560000|2025-01-25 16:12:40|24287.85|24207.85|24286.5|24206.5|24287.85|24207.85|24286.38|24206.38|10
1737821570000|2025-01-25 16:12:50|24286.33|24206.33|24287.21|24207.21|24287.75|24207.75|24286.31|24206.31|10
1737821580000|2025-01-25 16:13:00|24287.39|24207.39|24288.42|24208.42|24288.42|24208.42|24287.36|24207.36|9
1737821590000|2025-01-25 16:13:10|24288.35|24208.35|24287.49|24207.49|24288.35|24208.35|24286.86|24206.86|10
1737821600000|2025-01-25 16:13:20|24287.57|24207.57|24286.33|24206.33|24288|24208|24286.33|24206.33|10
1737821610000|2025-01-25 16:13:30|24285.92|24205.92|24284.77|24204.77|24286.07|24206.07|24284.77|24204.77|9
1737821620000|2025-01-25 16:13:40|24284.78|24204.78|24283.98|24203.98|24284.82|24204.82|24283.58|24203.58|9
1737821630000|2025-01-25 16:13:50|24284.51|24204.51|24281.43|24201.43|24284.51|24204.51|24281.43|24201.43|10
1737821640000|2025-01-25 16:14:00|24281.17|24201.17|24278.91|24198.91|24281.17|24201.17|24278.54|24198.54|10
1737821650000|2025-01-25 16:14:10|24279.72|24199.72|24279.9|24199.9|24280.03|24200.03|24279.61|24199.61|9
1737821660000|2025-01-25 16:14:20|24280.02|24200.02|24282.71|24202.71|24283.13|24203.13|24280.02|24200.02|10
1737821670000|2025-01-25 16:14:30|24282.65|24202.65|24283.6|24203.6|24283.72|24203.72|24281.89|24201.89|9
1737821680000|2025-01-25 16:14:40|24283.65|24203.65|24283.48|24203.48|24283.65|24203.65|24282.4|24202.4|10
1737821690000|2025-01-25 16:14:50|24283.7|24203.7|24284.07|24204.07|24284.07|24204.07|24283.04|24203.04|9
1737821700000|2025-01-25 16:15:00|24286.26|24206.26|24286.86|24206.86|24286.89|24206.89|24285.87|24205.87|10
1737821710000|2025-01-25 16:15:10|24287.15|24207.15|24291.94|24211.94|24291.94|24211.94|24287.15|24207.15|10
1737821720000|2025-01-25 16:15:20|24292.03|24212.03|24292.12|24212.12|24293.06|24213.06|24291.36|24211.36|8
1737821730000|2025-01-25 16:15:30|24292.23|24212.23|24289.01|24209.01|24293.09|24213.09|24289.01|24209.01|10
1737821740000|2025-01-25 16:15:40|24289.06|24209.06|24288.8|24208.8|24289.29|24209.29|24288.8|24208.8|10
1737821750000|2025-01-25 16:15:50|24288.07|24208.07|24289.6|24209.6|24289.6|24209.6|24287.3|24207.3|10
1737821760000|2025-01-25 16:16:00|24289.22|24209.22|24296.75|24216.75|24296.75|24216.75|24289.02|24209.02|10
1737821770000|2025-01-25 16:16:10|24296.8|24216.8|24300.36|24220.36|24300.54|24220.54|24296.8|24216.8|10
1737821780000|2025-01-25 16:16:20|24302.28|24222.28|24303.98|24223.98|24305.9|24225.9|24302.28|24222.28|10
1737821790000|2025-01-25 16:16:30|24303.85|24223.85|24303.59|24223.59|24305.37|24225.37|24303.59|24223.59|10
1737821800000|2025-01-25 16:16:40|24303.51|24223.51|24302.4|24222.4|24303.65|24223.65|24302.3|24222.3|9
1737821810000|2025-01-25 16:16:50|24303.45|24223.45|24306.49|24226.49|24306.49|24226.49|24303.45|24223.45|10
1737821820000|2025-01-25 16:17:00|24309.53|24229.53|24305.8|24225.8|24309.7|24229.7|24305.8|24225.8|10
1737821830000|2025-01-25 16:17:10|24306.22|24226.22|24304.23|24224.23|24306.46|24226.46|24304.23|24224.23|10
1737821840000|2025-01-25 16:17:20|24304.26|24224.26|24310.7|24230.7|24310.7|24230.7|24304.26|24224.26|10
1737821850000|2025-01-25 16:17:30|24311.44|24231.44|24312.25|24232.25|24312.25|24232.25|24311.44|24231.44|10
1737821860000|2025-01-25 16:17:40|24312.21|24232.21|24310.59|24230.59|24312.21|24232.21|24310.23|24230.23|10
1737821870000|2025-01-25 16:17:50|24310.69|24230.69|24312.13|24232.13|24312.22|24232.22|24310.69|24230.69|10
1737821880000|2025-01-25 16:18:00|24311.86|24231.86|24307.36|24227.36|24311.86|24231.86|24307.36|24227.36|10
1737821890000|2025-01-25 16:18:10|24307.16|24227.16|24311.14|24231.14|24311.14|24231.14|24307.15|24227.15|10
1737821900000|2025-01-25 16:18:20|24310.79|24230.79|24306.9|24226.9|24310.79|24230.79|24306.9|24226.9|10
1737821910000|2025-01-25 16:18:30|24306.94|24226.94|24307.38|24227.38|24307.38|24227.38|24306.88|24226.88|9
1737821920000|2025-01-25 16:18:40|24307.94|24227.94|24303.19|24223.19|24307.94|24227.94|24303.19|24223.19|10
1737821930000|2025-01-25 16:18:50|24301.9|24221.9|24301.66|24221.66|24302.08|24222.08|24301.29|24221.29|9
1737821940000|2025-01-25 16:19:00|24301.87|24221.87|24307.02|24227.02|24307.64|24227.64|24301.87|24221.87|10
1737821950000|2025-01-25 16:19:10|24307.24|24227.24|24309.5|24229.5|24309.5|24229.5|24307.24|24227.24|10
1737821960000|2025-01-25 16:19:20|24309.46|24229.46|24311.45|24231.45|24311.96|24231.96|24309.46|24229.46|10
1737821970000|2025-01-25 16:19:30|24312.99|24232.99|24312.36|24232.36|24313.05|24233.05|24312.36|24232.36|9
1737821980000|2025-01-25 16:19:40|24312.49|24232.49|24312.28|24232.28|24313.07|24233.07|24312.09|24232.09|10
1737821990000|2025-01-25 16:19:50|24312.21|24232.21|24312.38|24232.38|24312.45|24232.45|24311.97|24231.97|10
1737822000000|2025-01-25 16:20:00|24311.33|24231.33|24311.93|24231.93|24312.15|24232.15|24310.82|24230.82|10
1737822010000|2025-01-25 16:20:10|24312.3|24232.3|24312.24|24232.24|24312.3|24232.3|24311.67|24231.67|10
1737822020000|2025-01-25 16:20:20|24312.18|24232.18|24310.92|24230.92|24312.18|24232.18|24310.79|24230.79|10
1737822030000|2025-01-25 16:20:30|24311.56|24231.56|24309.3|24229.3|24311.92|24231.92|24309.3|24229.3|10
1737822040000|2025-01-25 16:20:40|24308.8|24228.8|24300.16|24220.16|24308.8|24228.8|24300.16|24220.16|10
1737822050000|2025-01-25 16:20:50|24300.51|24220.51|24295.79|24215.79|24300.51|24220.51|24295.79|24215.79|10
1737822060000|2025-01-25 16:21:00|24295.73|24215.73|24295.99|24215.99|24296.83|24216.83|24295.72|24215.72|10
1737822070000|2025-01-25 16:21:10|24295.9|24215.9|24296.91|24216.91|24296.91|24216.91|24295.81|24215.81|10
1737822080000|2025-01-25 16:21:20|24296.66|24216.66|24295.66|24215.66|24296.99|24216.99|24295.58|24215.58|9
1737822090000|2025-01-25 16:21:30|24295.8|24215.8|24292.54|24212.54|24296.41|24216.41|24292.54|24212.54|9
1737822100000|2025-01-25 16:21:40|24292.8|24212.8|24288.42|24208.42|24293.21|24213.21|24288.42|24208.42|10
1737822110000|2025-01-25 16:21:50|24288.91|24208.91|24293.33|24213.33|24293.33|24213.33|24288.91|24208.91|10
1737822120000|2025-01-25 16:22:00|24293.34|24213.34|24290.42|24210.42|24293.34|24213.34|24290.42|24210.42|10
1737822130000|2025-01-25 16:22:10|24290.93|24210.93|24289.97|24209.97|24290.96|24210.96|24288.25|24208.25|10
1737822140000|2025-01-25 16:22:20|24290.09|24210.09|24287.78|24207.78|24290.39|24210.39|24287.6|24207.6|10
1737822150000|2025-01-25 16:22:30|24287.76|24207.76|24286.39|24206.39|24287.76|24207.76|24285.89|24205.89|10
1737822160000|2025-01-25 16:22:40|24286.3|24206.3|24286.85|24206.85|24287.1|24207.1|24286.3|24206.3|10
1737822170000|2025-01-25 16:22:50|24286.87|24206.87|24286.87|24206.87|24287.16|24207.16|24286.84|24206.84|9
1737822180000|2025-01-25 16:23:00|24286.71|24206.71|24287.1|24207.1|24287.69|24207.69|24286.62|24206.62|10
1737822190000|2025-01-25 16:23:10|24287.02|24207.02|24286.96|24206.96|24287.75|24207.75|24286.58|24206.58|10
1737822200000|2025-01-25 16:23:20|24287.02|24207.02|24286.55|24206.55|24287.02|24207.02|24286.41|24206.41|10
1737822210000|2025-01-25 16:23:30|24286.18|24206.18|24285.7|24205.7|24286.18|24206.18|24285.39|24205.39|10
1737822220000|2025-01-25 16:23:40|24285.08|24205.08|24286.5|24206.5|24286.5|24206.5|24285.08|24205.08|10
1737822230000|2025-01-25 16:23:50|24286.35|24206.35|24283.27|24203.27|24286.6|24206.6|24283.27|24203.27|9
1737822240000|2025-01-25 16:24:00|24283.29|24203.29|24280.76|24200.76|24283.29|24203.29|24280.76|24200.76|10
1737822250000|2025-01-25 16:24:10|24280.85|24200.85|24279.19|24199.19|24280.85|24200.85|24279.05|24199.05|10
1737822260000|2025-01-25 16:24:20|24279.36|24199.36|24272.45|24192.45|24279.36|24199.36|24272.45|24192.45|10
1737822270000|2025-01-25 16:24:30|24271.62|24191.62|24265.37|24185.37|24271.62|24191.62|24265.18|24185.18|10
1737822280000|2025-01-25 16:24:40|24265.49|24185.49|24269.86|24189.86|24269.86|24189.86|24265.49|24185.49|10
1737822290000|2025-01-25 16:24:50|24269.33|24189.33|24269.85|24189.85|24270.3|24190.3|24269.32|24189.32|10
1737822300000|2025-01-25 16:25:00|24270.07|24190.07|24269.19|24189.19|24270.12|24190.12|24269.19|24189.19|10
1737822310000|2025-01-25 16:25:10|24268.46|24188.46|24266.07|24186.07|24268.46|24188.46|24266.05|24186.05|10
1737822320000|2025-01-25 16:25:20|24266.33|24186.33|24262.53|24182.53|24266.53|24186.53|24262.53|24182.53|10
1737822330000|2025-01-25 16:25:30|24262.04|24182.04|24259.95|24179.95|24262.04|24182.04|24259.95|24179.95|10
1737822340000|2025-01-25 16:25:40|24259.36|24179.36|24257.46|24177.46|24259.36|24179.36|24257.46|24177.46|7
1737822350000|2025-01-25 16:25:50|24254.74|24174.74|24256.07|24176.07|24256.17|24176.17|24254.74|24174.74|9
1737822360000|2025-01-25 16:26:00|24255.99|24175.99|24258.63|24178.63|24258.63|24178.63|24255.79|24175.79|10
1737822370000|2025-01-25 16:26:10|24259.12|24179.12|24257.41|24177.41|24259.74|24179.74|24257.41|24177.41|9
1737822380000|2025-01-25 16:26:20|24256.85|24176.85|24255.83|24175.83|24256.85|24176.85|24255.83|24175.83|10
1737822390000|2025-01-25 16:26:30|24255.87|24175.87|24258.6|24178.6|24258.61|24178.61|24255.87|24175.87|10
1737822400000|2025-01-25 16:26:40|24258.19|24178.19|24255.75|24175.75|24258.19|24178.19|24255.75|24175.75|10
1737822410000|2025-01-25 16:26:50|24255.82|24175.82|24255.47|24175.47|24256.28|24176.28|24255.45|24175.45|10
1737822420000|2025-01-25 16:27:00|24255.63|24175.63|24259.36|24179.36|24259.36|24179.36|24255.63|24175.63|10
1737822430000|2025-01-25 16:27:10|24259.65|24179.65|24261.45|24181.45|24261.45|24181.45|24259.65|24179.65|9
1737822440000|2025-01-25 16:27:20|24262.46|24182.46|24267.85|24187.85|24267.85|24187.85|24262.46|24182.46|10
1737822450000|2025-01-25 16:27:30|24268.94|24188.94|24268.44|24188.44|24269.91|24189.91|24268.26|24188.26|10
1737822460000|2025-01-25 16:27:40|24268.56|24188.56|24273.06|24193.06|24273.79|24193.79|24268.56|24188.56|10
1737822470000|2025-01-25 16:27:50|24273.23|24193.23|24273.86|24193.86|24273.86|24193.86|24272.61|24192.61|9
1737822480000|2025-01-25 16:28:00|24273.75|24193.75|24274.36|24194.36|24274.36|24194.36|24273.01|24193.01|10
1737822490000|2025-01-25 16:28:10|24276.55|24196.55|24274.72|24194.72|24276.55|24196.55|24274.4|24194.4|10
1737822500000|2025-01-25 16:28:20|24274.51|24194.51|24273.69|24193.69|24274.51|24194.51|24273.09|24193.09|9
1737822510000|2025-01-25 16:28:30|24274.03|24194.03|24272.98|24192.98|24274.35|24194.35|24272.98|24192.98|10
1737822520000|2025-01-25 16:28:40|24272.71|24192.71|24276.19|24196.19|24276.64|24196.64|24272.52|24192.52|10
1737822530000|2025-01-25 16:28:50|24276.98|24196.98|24279.16|24199.16|24280.16|24200.16|24276.98|24196.98|10
1737822540000|2025-01-25 16:29:00|24279.03|24199.03|24278.51|24198.51|24279.06|24199.06|24278.51|24198.51|8
1737822550000|2025-01-25 16:29:10|24278.32|24198.32|24278.61|24198.61|24278.82|24198.82|24278.14|24198.14|10
1737822560000|2025-01-25 16:29:20|24278.72|24198.72|24277.3|24197.3|24278.75|24198.75|24277.3|24197.3|6
1737822570000|2025-01-25 16:29:30|24277.27|24197.27|24275.52|24195.52|24277.85|24197.85|24275.32|24195.32|10
1737822580000|2025-01-25 16:29:40|24275.16|24195.16|24278.75|24198.75|24278.75|24198.75|24275.16|24195.16|10
1737822590000|2025-01-25 16:29:50|24280.62|24200.62|24284.01|24204.01|24284.01|24204.01|24280.62|24200.62|7
1737822600000|2025-01-25 16:30:00|24284.04|24204.04|24289.53|24209.53|24289.83|24209.83|24283.98|24203.98|10
1737822610000|2025-01-25 16:30:10|24289.06|24209.06|24290.91|24210.91|24291.29|24211.29|24289.06|24209.06|10
1737822620000|2025-01-25 16:30:20|24291.03|24211.03|24288.4|24208.4|24291.26|24211.26|24288.4|24208.4|9
1737822630000|2025-01-25 16:30:30|24288.36|24208.36|24286.41|24206.41|24288.36|24208.36|24286.41|24206.41|8
1737822640000|2025-01-25 16:30:40|24285.19|24205.19|24279.86|24199.86|24285.19|24205.19|24279.86|24199.86|10
1737822650000|2025-01-25 16:30:50|24279.9|24199.9|24280.6|24200.6|24280.6|24200.6|24279.39|24199.39|9
1737822660000|2025-01-25 16:31:00|24280.46|24200.46|24282.92|24202.92|24282.94|24202.94|24280.39|24200.39|10
1737822670000|2025-01-25 16:31:10|24282.95|24202.95|24282.29|24202.29|24283.99|24203.99|24282.29|24202.29|10
1737822680000|2025-01-25 16:31:20|24281.81|24201.81|24279.43|24199.43|24281.81|24201.81|24279.43|24199.43|10
1737822690000|2025-01-25 16:31:30|24278.38|24198.38|24278.05|24198.05|24278.38|24198.38|24277.62|24197.62|10
1737822700000|2025-01-25 16:31:40|24277.94|24197.94|24279.68|24199.68|24279.68|24199.68|24277.87|24197.87|10
1737822710000|2025-01-25 16:31:50|24279.69|24199.69|24276.39|24196.39|24279.69|24199.69|24276.18|24196.18|10
1737822720000|2025-01-25 16:32:00|24276.49|24196.49|24273.25|24193.25|24276.55|24196.55|24273.24|24193.24|10
1737822730000|2025-01-25 16:32:10|24271.19|24191.19|24272.71|24192.71|24272.94|24192.94|24271.19|24191.19|10
1737822740000|2025-01-25 16:32:20|24272.62|24192.62|24270.25|24190.25|24274.27|24194.27|24270.25|24190.25|10
1737822750000|2025-01-25 16:32:30|24270.54|24190.54|24264.66|24184.66|24270.54|24190.54|24264.65|24184.65|10
1737822760000|2025-01-25 16:32:40|24264.04|24184.04|24262.47|24182.47|24264.04|24184.04|24262.46|24182.46|10
1737822770000|2025-01-25 16:32:50|24263.11|24183.11|24259.83|24179.83|24263.17|24183.17|24259.83|24179.83|9
1737822780000|2025-01-25 16:33:00|24260.27|24180.27|24259.73|24179.73|24260.35|24180.35|24258.69|24178.69|10
1737822790000|2025-01-25 16:33:10|24259.78|24179.78|24260.83|24180.83|24262.17|24182.17|24259.78|24179.78|10
1737822800000|2025-01-25 16:33:20|24260.76|24180.76|24257.01|24177.01|24260.95|24180.95|24257|24177|10
1737822810000|2025-01-25 16:33:30|24255.43|24175.43|24258.43|24178.43|24258.43|24178.43|24255.42|24175.42|10
1737822820000|2025-01-25 16:33:40|24256.59|24176.59|24256.72|24176.72|24257.03|24177.03|24256.27|24176.27|9
1737822830000|2025-01-25 16:33:50|24256.55|24176.55|24258.25|24178.25|24258.25|24178.25|24256.55|24176.55|10
1737822840000|2025-01-25 16:34:00|24258.49|24178.49|24257.39|24177.39|24258.76|24178.76|24257.39|24177.39|10
1737822850000|2025-01-25 16:34:10|24256.39|24176.39|24257.23|24177.23|24257.23|24177.23|24256.2|24176.2|10
1737822860000|2025-01-25 16:34:20|24257.61|24177.61|24259.97|24179.97|24260.05|24180.05|24257.55|24177.55|10
1737822870000|2025-01-25 16:34:30|24260.27|24180.27|24263.08|24183.08|24263.32|24183.32|24259.81|24179.81|10
1737822880000|2025-01-25 16:34:40|24263|24183|24265.7|24185.7|24265.98|24185.98|24262.99|24182.99|10
1737822890000|2025-01-25 16:34:50|24265.74|24185.74|24264.53|24184.53|24265.81|24185.81|24264.29|24184.29|10
1737822900000|2025-01-25 16:35:00|24264.51|24184.51|24267.78|24187.78|24267.78|24187.78|24264.21|24184.21|10
1737822910000|2025-01-25 16:35:10|24269.61|24189.61|24271.8|24191.8|24271.8|24191.8|24269.61|24189.61|10
1737822920000|2025-01-25 16:35:20|24272.48|24192.48|24272.28|24192.28|24272.48|24192.48|24271.74|24191.74|10
1737822930000|2025-01-25 16:35:30|24272.05|24192.05|24267.45|24187.45|24272.05|24192.05|24266.87|24186.87|10
1737822940000|2025-01-25 16:35:40|24267.74|24187.74|24270.27|24190.27|24270.52|24190.52|24267.74|24187.74|10
1737822950000|2025-01-25 16:35:50|24269.9|24189.9|24270.46|24190.46|24270.46|24190.46|24269.75|24189.75|9
1737822960000|2025-01-25 16:36:00|24270.36|24190.36|24275.26|24195.26|24275.26|24195.26|24270.36|24190.36|10
1737822970000|2025-01-25 16:36:10|24275.45|24195.45|24277.26|24197.26|24277.26|24197.26|24275.34|24195.34|10
1737822980000|2025-01-25 16:36:20|24279.53|24199.53|24278.38|24198.38|24279.53|24199.53|24278.38|24198.38|10
1737822990000|2025-01-25 16:36:30|24278.4|24198.4|24280.27|24200.27|24280.27|24200.27|24277.4|24197.4|10
1737823000000|2025-01-25 16:36:40|24280.28|24200.28|24281.94|24201.94|24281.94|24201.94|24278.85|24198.85|10
1737823010000|2025-01-25 16:36:50|24282.14|24202.14|24279.82|24199.82|24282.14|24202.14|24279.68|24199.68|10
1737823020000|2025-01-25 16:37:00|24282.03|24202.03|24285.33|24205.33|24285.75|24205.75|24282.03|24202.03|10
1737823030000|2025-01-25 16:37:10|24284.27|24204.27|24283.14|24203.14|24284.27|24204.27|24282.41|24202.41|10
1737823040000|2025-01-25 16:37:20|24283.19|24203.19|24285.12|24205.12|24285.12|24205.12|24283.19|24203.19|9
1737823050000|2025-01-25 16:37:30|24284.78|24204.78|24283.33|24203.33|24285.16|24205.16|24283.23|24203.23|10
1737823060000|2025-01-25 16:37:40|24283.53|24203.53|24285.05|24205.05|24285.66|24205.66|24283.53|24203.53|10
1737823070000|2025-01-25 16:37:50|24285.45|24205.45|24285.26|24205.26|24286.43|24206.43|24285.09|24205.09|10
1737823080000|2025-01-25 16:38:00|24285.14|24205.14|24282.03|24202.03|24285.14|24205.14|24282.03|24202.03|10
1737823090000|2025-01-25 16:38:10|24280.42|24200.42|24277.79|24197.79|24280.42|24200.42|24277.79|24197.79|10
1737823100000|2025-01-25 16:38:20|24277.61|24197.61|24277.5|24197.5|24277.61|24197.61|24276.22|24196.22|10
1737823110000|2025-01-25 16:38:30|24277.45|24197.45|24273.31|24193.31|24277.8|24197.8|24273.31|24193.31|10
1737823120000|2025-01-25 16:38:40|24272.89|24192.89|24274.29|24194.29|24274.29|24194.29|24272.4|24192.4|10
1737823130000|2025-01-25 16:38:50|24274.43|24194.43|24272.93|24192.93|24274.43|24194.43|24272.93|24192.93|9
1737823140000|2025-01-25 16:39:00|24274.38|24194.38|24277.82|24197.82|24277.82|24197.82|24274.36|24194.36|10
1737823150000|2025-01-25 16:39:10|24278.26|24198.26|24277.17|24197.17|24278.84|24198.84|24276.69|24196.69|10
1737823160000|2025-01-25 16:39:20|24277.81|24197.81|24278.61|24198.61|24278.63|24198.63|24277.5|24197.5|10
1737823170000|2025-01-25 16:39:30|24278.64|24198.64|24278.68|24198.68|24279.56|24199.56|24278.31|24198.31|10
1737823180000|2025-01-25 16:39:40|24278.71|24198.71|24280.69|24200.69|24280.69|24200.69|24278.71|24198.71|10
1737823190000|2025-01-25 16:39:50|24280.73|24200.73|24280.61|24200.61|24280.82|24200.82|24280.5|24200.5|9
1737823200000|2025-01-25 16:40:00|24280.39|24200.39|24278.45|24198.45|24280.39|24200.39|24278.27|24198.27|10
1737823210000|2025-01-25 16:40:10|24278.88|24198.88|24277.2|24197.2|24278.88|24198.88|24276.07|24196.07|10
1737823220000|2025-01-25 16:40:20|24277.38|24197.38|24277.65|24197.65|24277.99|24197.99|24277.38|24197.38|10
1737823230000|2025-01-25 16:40:30|24277.17|24197.17|24275.9|24195.9|24277.53|24197.53|24275.9|24195.9|10
1737823240000|2025-01-25 16:40:40|24275.96|24195.96|24282.5|24202.5|24282.5|24202.5|24275.96|24195.96|10
1737823250000|2025-01-25 16:40:50|24283|24203|24285.32|24205.32|24286.62|24206.62|24283|24203|10
1737823260000|2025-01-25 16:41:00|24284.9|24204.9|24280.7|24200.7|24284.9|24204.9|24280.7|24200.7|10
1737823270000|2025-01-25 16:41:10|24280.75|24200.75|24280.74|24200.74|24280.83|24200.83|24280.47|24200.47|10
1737823280000|2025-01-25 16:41:20|24280.72|24200.72|24279.16|24199.16|24280.72|24200.72|24278.46|24198.46|9
1737823290000|2025-01-25 16:41:30|24278.7|24198.7|24273.92|24193.92|24278.7|24198.7|24273.92|24193.92|10
1737823300000|2025-01-25 16:41:40|24273.13|24193.13|24269.48|24189.48|24273.13|24193.13|24269.48|24189.48|10
1737823310000|2025-01-25 16:41:50|24269.63|24189.63|24270.53|24190.53|24270.74|24190.74|24269.63|24189.63|9
1737823320000|2025-01-25 16:42:00|24270.1|24190.1|24269.17|24189.17|24271.63|24191.63|24268.81|24188.81|10
1737823330000|2025-01-25 16:42:10|24268.75|24188.75|24262.56|24182.56|24268.75|24188.75|24262.56|24182.56|10
1737823340000|2025-01-25 16:42:20|24262.68|24182.68|24261.3|24181.3|24262.72|24182.72|24258.43|24178.43|10
1737823350000|2025-01-25 16:42:30|24261.36|24181.36|24259.53|24179.53|24262.01|24182.01|24259.53|24179.53|10
1737823360000|2025-01-25 16:42:40|24259.12|24179.12|24253.33|24173.33|24259.54|24179.54|24253.33|24173.33|9
1737823370000|2025-01-25 16:42:50|24252.8|24172.8|24250.69|24170.69|24253.01|24173.01|24250.69|24170.69|10
1737823380000|2025-01-25 16:43:00|24250.77|24170.77|24248.72|24168.72|24251.7|24171.7|24248.72|24168.72|10
1737823390000|2025-01-25 16:43:10|24248.59|24168.59|24248.02|24168.02|24248.59|24168.59|24247.91|24167.91|9
1737823400000|2025-01-25 16:43:20|24247.29|24167.29|24247.8|24167.8|24247.88|24167.88|24246.72|24166.72|9
1737823410000|2025-01-25 16:43:30|24247.57|24167.57|24251|24171|24251|24171|24247.19|24167.19|10
1737823420000|2025-01-25 16:43:40|24250.87|24170.87|24252.99|24172.99|24253.24|24173.24|24250.87|24170.87|10
1737823430000|2025-01-25 16:43:50|24253.27|24173.27|24252.81|24172.81|24253.33|24173.33|24252.74|24172.74|10
1737823440000|2025-01-25 16:44:00|24252.8|24172.8|24255.09|24175.09|24255.09|24175.09|24252.74|24172.74|10
1737823450000|2025-01-25 16:44:10|24255.17|24175.17|24254.81|24174.81|24255.62|24175.62|24254.72|24174.72|8
1737823460000|2025-01-25 16:44:20|24254.17|24174.17|24252.44|24172.44|24254.17|24174.17|24251.93|24171.93|10
1737823470000|2025-01-25 16:44:30|24252.99|24172.99|24252.21|24172.21|24252.99|24172.99|24251.84|24171.84|8
1737823480000|2025-01-25 16:44:40|24252.24|24172.24|24249.18|24169.18|24252.24|24172.24|24249.18|24169.18|10
1737823490000|2025-01-25 16:44:50|24249.05|24169.05|24249.22|24169.22|24249.53|24169.53|24248.86|24168.86|10
1737823500000|2025-01-25 16:45:00|24248.11|24168.11|24245.39|24165.39|24248.11|24168.11|24245.36|24165.36|9
1737823510000|2025-01-25 16:45:10|24245.25|24165.25|24247.24|24167.24|24247.24|24167.24|24245.25|24165.25|10
1737823520000|2025-01-25 16:45:20|24247.28|24167.28|24247.71|24167.71|24248.5|24168.5|24247.28|24167.28|10
1737823530000|2025-01-25 16:45:30|24247.65|24167.65|24249.35|24169.35|24249.35|24169.35|24247.65|24167.65|10
1737823540000|2025-01-25 16:45:40|24250.22|24170.22|24251.93|24171.93|24252.05|24172.05|24250.22|24170.22|9
1737823550000|2025-01-25 16:45:50|24251.92|24171.92|24252.33|24172.33|24252.33|24172.33|24251.2|24171.2|10
1737823560000|2025-01-25 16:46:00|24252.51|24172.51|24253.86|24173.86|24253.86|24173.86|24252.17|24172.17|10
1737823570000|2025-01-25 16:46:10|24253.63|24173.63|24252.72|24172.72|24253.63|24173.63|24252.72|24172.72|10
1737823580000|2025-01-25 16:46:20|24252.68|24172.68|24252.72|24172.72|24252.98|24172.98|24252.53|24172.53|8
1737823590000|2025-01-25 16:46:30|24252.36|24172.36|24237.54|24157.54|24252.37|24172.37|24237.54|24157.54|10
1737823600000|2025-01-25 16:46:40|24237.37|24157.37|24234.38|24154.38|24237.37|24157.37|24234.21|24154.21|10
1737823610000|2025-01-25 16:46:50|24234.45|24154.45|24231.16|24151.16|24234.45|24154.45|24231.16|24151.16|10
1737823620000|2025-01-25 16:47:00|24231.01|24151.01|24219.15|24139.15|24231.01|24151.01|24219.15|24139.15|10
1737823630000|2025-01-25 16:47:10|24218.67|24138.67|24215.29|24135.29|24218.67|24138.67|24215.29|24135.29|10
1737823640000|2025-01-25 16:47:20|24215.03|24135.03|24213.44|24133.44|24215.03|24135.03|24213.44|24133.44|10
1737823650000|2025-01-25 16:47:30|24213.47|24133.47|24211.17|24131.17|24213.57|24133.57|24211.17|24131.17|10
1737823660000|2025-01-25 16:47:40|24210.75|24130.75|24212.22|24132.22|24212.22|24132.22|24209.84|24129.84|10
1737823670000|2025-01-25 16:47:50|24212.49|24132.49|24214.92|24134.92|24215.45|24135.45|24212.49|24132.49|10
1737823680000|2025-01-25 16:48:00|24215.37|24135.37|24221.01|24141.01|24221.01|24141.01|24215.37|24135.37|10
1737823690000|2025-01-25 16:48:10|24221.47|24141.47|24221.9|24141.9|24221.94|24141.94|24221.47|24141.47|10
1737823700000|2025-01-25 16:48:20|24219.03|24139.03|24218.62|24138.62|24219.03|24139.03|24217.49|24137.49|10
1737823710000|2025-01-25 16:48:30|24218.68|24138.68|24215.8|24135.8|24218.68|24138.68|24214.24|24134.24|10
1737823720000|2025-01-25 16:48:40|24216.04|24136.04|24220.47|24140.47|24220.47|24140.47|24215.55|24135.55|10
1737823730000|2025-01-25 16:48:50|24220.3|24140.3|24221.05|24141.05|24221.74|24141.74|24220.13|24140.13|10
1737823740000|2025-01-25 16:49:00|24221.09|24141.09|24219.38|24139.38|24221.18|24141.18|24218.21|24138.21|10
1737823750000|2025-01-25 16:49:10|24221.93|24141.93|24223.07|24143.07|24223.07|24143.07|24220.63|24140.63|10
1737823760000|2025-01-25 16:49:20|24223.35|24143.35|24228.2|24148.2|24228.2|24148.2|24223.35|24143.35|10
1737823770000|2025-01-25 16:49:30|24228.24|24148.24|24231.27|24151.27|24231.27|24151.27|24228.24|24148.24|10
1737823780000|2025-01-25 16:49:40|24231.31|24151.31|24233.46|24153.46|24235.42|24155.42|24231.31|24151.31|10
1737823790000|2025-01-25 16:49:50|24233.51|24153.51|24228.99|24148.99|24233.51|24153.51|24228.92|24148.92|10
1737823800000|2025-01-25 16:50:00|24228.71|24148.71|24231.56|24151.56|24231.61|24151.61|24228.71|24148.71|10
1737823810000|2025-01-25 16:50:10|24232.08|24152.08|24232.85|24152.85|24232.91|24152.91|24231.06|24151.06|10
1737823820000|2025-01-25 16:50:20|24232.59|24152.59|24233.47|24153.47|24233.7|24153.7|24232.59|24152.59|10
1737823830000|2025-01-25 16:50:30|24233.6|24153.6|24232.09|24152.09|24233.6|24153.6|24231.95|24151.95|9
1737823840000|2025-01-25 16:50:40|24231.98|24151.98|24228.68|24148.68|24233.5|24153.5|24228.68|24148.68|9
1737823850000|2025-01-25 16:50:50|24227.85|24147.85|24226.1|24146.1|24227.85|24147.85|24225.9|24145.9|10
1737823860000|2025-01-25 16:51:00|24225.02|24145.02|24227.34|24147.34|24227.34|24147.34|24224.5|24144.5|10
1737823870000|2025-01-25 16:51:10|24227.28|24147.28|24227.43|24147.43|24227.67|24147.67|24226.96|24146.96|8
1737823880000|2025-01-25 16:51:20|24227.42|24147.42|24227.57|24147.57|24227.72|24147.72|24227.13|24147.13|8
1737823890000|2025-01-25 16:51:30|24227.5|24147.5|24226.88|24146.88|24227.79|24147.79|24226.62|24146.62|10
1737823900000|2025-01-25 16:51:40|24226.32|24146.32|24225.4|24145.4|24226.34|24146.34|24225.4|24145.4|10
1737823910000|2025-01-25 16:51:50|24225.37|24145.37|24225.7|24145.7|24225.7|24145.7|24224.88|24144.88|10
1737823920000|2025-01-25 16:52:00|24225.59|24145.59|24225.65|24145.65|24225.84|24145.84|24225.19|24145.19|10
1737823930000|2025-01-25 16:52:10|24226.09|24146.09|24227.61|24147.61|24227.61|24147.61|24226.09|24146.09|10
1737823940000|2025-01-25 16:52:20|24227.59|24147.59|24233.53|24153.53|24233.53|24153.53|24227.59|24147.59|10
1737823950000|2025-01-25 16:52:30|24234.04|24154.04|24234.12|24154.12|24235.13|24155.13|24234.04|24154.04|8
1737823960000|2025-01-25 16:52:40|24234.1|24154.1|24231.49|24151.49|24234.1|24154.1|24231.01|24151.01|9
1737823970000|2025-01-25 16:52:50|24231.77|24151.77|24231.85|24151.85|24233.28|24153.28|24231.62|24151.62|10
1737823980000|2025-01-25 16:53:00|24231.25|24151.25|24229.58|24149.58|24231.25|24151.25|24229.36|24149.36|10
1737823990000|2025-01-25 16:53:10|24229.27|24149.27|24227.74|24147.74|24229.27|24149.27|24227.74|24147.74|10
1737824000000|2025-01-25 16:53:20|24226.88|24146.88|24226.53|24146.53|24226.88|24146.88|24226.06|24146.06|9
1737824010000|2025-01-25 16:53:30|24225.73|24145.73|24225.6|24145.6|24225.77|24145.77|24224.91|24144.91|10
1737824020000|2025-01-25 16:53:40|24225.35|24145.35|24224.53|24144.53|24225.43|24145.43|24224.53|24144.53|8
1737824030000|2025-01-25 16:53:50|24224.72|24144.72|24222.57|24142.57|24224.74|24144.74|24222.57|24142.57|10
1737824040000|2025-01-25 16:54:00|24222.65|24142.65|24224.13|24144.13|24224.13|24144.13|24222.65|24142.65|9
1737824050000|2025-01-25 16:54:10|24224.14|24144.14|24220.43|24140.43|24224.14|24144.14|24220.43|24140.43|10
1737824060000|2025-01-25 16:54:20|24220.33|24140.33|24223.02|24143.02|24223.06|24143.06|24220.33|24140.33|9
1737824070000|2025-01-25 16:54:30|24223.01|24143.01|24222.72|24142.72|24223.49|24143.49|24222.34|24142.34|10
1737824080000|2025-01-25 16:54:40|24222.44|24142.44|24221.5|24141.5|24222.72|24142.72|24221.5|24141.5|10
1737824090000|2025-01-25 16:54:50|24221.48|24141.48|24221.82|24141.82|24221.82|24141.82|24220.89|24140.89|10
1737824100000|2025-01-25 16:55:00|24221.47|24141.47|24220.41|24140.41|24221.47|24141.47|24219.89|24139.89|10
1737824110000|2025-01-25 16:55:10|24221.42|24141.42|24221.2|24141.2|24221.49|24141.49|24220.93|24140.93|9
1737824120000|2025-01-25 16:55:20|24221.16|24141.16|24222.52|24142.52|24222.52|24142.52|24221.16|24141.16|10
1737824130000|2025-01-25 16:55:30|24222.55|24142.55|24222.59|24142.59|24223.38|24143.38|24222.55|24142.55|10
1737824140000|2025-01-25 16:55:40|24222.53|24142.53|24227.85|24147.85|24227.85|24147.85|24222.45|24142.45|9
1737824150000|2025-01-25 16:55:50|24227.21|24147.21|24228.97|24148.97|24229.6|24149.6|24227.21|24147.21|10
1737824160000|2025-01-25 16:56:00|24229.3|24149.3|24229.72|24149.72|24229.96|24149.96|24229.3|24149.3|10
1737824170000|2025-01-25 16:56:10|24229.73|24149.73|24231.23|24151.23|24231.23|24151.23|24229.13|24149.13|9
1737824180000|2025-01-25 16:56:20|24231.24|24151.24|24230.7|24150.7|24231.59|24151.59|24230.7|24150.7|9
1737824190000|2025-01-25 16:56:30|24230.28|24150.28|24228.82|24148.82|24230.28|24150.28|24228.2|24148.2|10
1737824200000|2025-01-25 16:56:40|24229.12|24149.12|24229.42|24149.42|24229.67|24149.67|24228.28|24148.28|10
1737824210000|2025-01-25 16:56:50|24229.35|24149.35|24229.42|24149.42|24229.66|24149.66|24229.27|24149.27|8
1737824220000|2025-01-25 16:57:00|24229.11|24149.11|24230.08|24150.08|24230.08|24150.08|24228.12|24148.12|10
1737824230000|2025-01-25 16:57:10|24230.07|24150.07|24230|24150|24230.45|24150.45|24229.79|24149.79|10
1737824240000|2025-01-25 16:57:20|24229.61|24149.61|24231.51|24151.51|24231.57|24151.57|24229.56|24149.56|10
1737824250000|2025-01-25 16:57:30|24231.25|24151.25|24234.77|24154.77|24234.96|24154.96|24231.25|24151.25|10
1737824260000|2025-01-25 16:57:40|24235.07|24155.07|24236.91|24156.91|24236.91|24156.91|24235.07|24155.07|10
1737824270000|2025-01-25 16:57:50|24237.17|24157.17|24238.23|24158.23|24238.23|24158.23|24236.35|24156.35|9
1737824280000|2025-01-25 16:58:00|24238.7|24158.7|24239.99|24159.99|24240.15|24160.15|24238.7|24158.7|9
1737824290000|2025-01-25 16:58:10|24239.98|24159.98|24240.77|24160.77|24240.84|24160.84|24239.94|24159.94|10
1737824300000|2025-01-25 16:58:20|24240.79|24160.79|24241.09|24161.09|24241.27|24161.27|24240.79|24160.79|8
1737824310000|2025-01-25 16:58:30|24240.99|24160.99|24243.13|24163.13|24243.13|24163.13|24240.11|24160.11|10
1737824320000|2025-01-25 16:58:40|24243.46|24163.46|24242.64|24162.64|24243.94|24163.94|24242.64|24162.64|9
1737824330000|2025-01-25 16:58:50|24242.5|24162.5|24243.55|24163.55|24243.55|24163.55|24242.47|24162.47|10
1737824340000|2025-01-25 16:59:00|24243.9|24163.9|24249.4|24169.4|24249.52|24169.52|24243.9|24163.9|10
1737824350000|2025-01-25 16:59:10|24249.48|24169.48|24250.31|24170.31|24250.31|24170.31|24249.4|24169.4|10
1737824360000|2025-01-25 16:59:20|24250.41|24170.41|24252.72|24172.72|24252.91|24172.91|24250.41|24170.41|10
1737824370000|2025-01-25 16:59:30|24252.59|24172.59|24253.95|24173.95|24253.95|24173.95|24252.59|24172.59|10
1737824380000|2025-01-25 16:59:40|24254.93|24174.93|24257.3|24177.3|24257.3|24177.3|24254.93|24174.93|10
1737824390000|2025-01-25 16:59:50|24257.38|24177.38|24259.67|24179.67|24259.84|24179.84|24257.38|24177.38|9
1737824400000|2025-01-25 17:00:00|24259.79|24179.79|24268.19|24188.19|24268.19|24188.19|24259.78|24179.78|10
1737824410000|2025-01-25 17:00:10|24268.49|24188.49|24269.63|24189.63|24270.77|24190.77|24268.01|24188.01|10
1737824420000|2025-01-25 17:00:20|24269.9|24189.9|24269.39|24189.39|24269.9|24189.9|24269.07|24189.07|10
1737824430000|2025-01-25 17:00:30|24269.31|24189.31|24269.51|24189.51|24269.69|24189.69|24268.76|24188.76|10
1737824440000|2025-01-25 17:00:40|24269.5|24189.5|24267.83|24187.83|24269.5|24189.5|24267.66|24187.66|10
1737824450000|2025-01-25 17:00:50|24267.81|24187.81|24264.24|24184.24|24267.81|24187.81|24264.24|24184.24|10
1737824460000|2025-01-25 17:01:00|24264.11|24184.11|24262.98|24182.98|24264.11|24184.11|24261.6|24181.6|10
1737824470000|2025-01-25 17:01:10|24263.01|24183.01|24254.57|24174.57|24263.01|24183.01|24254.57|24174.57|10
1737824480000|2025-01-25 17:01:20|24254.45|24174.45|24254.43|24174.43|24254.49|24174.49|24253.67|24173.67|9
1737824490000|2025-01-25 17:01:30|24254.44|24174.44|24254.6|24174.6|24254.6|24174.6|24254.18|24174.18|10
1737824500000|2025-01-25 17:01:40|24254.55|24174.55|24251.71|24171.71|24257|24177|24251.71|24171.71|10
1737824510000|2025-01-25 17:01:50|24251.44|24171.44|24252.6|24172.6|24252.6|24172.6|24251.44|24171.44|10
1737824520000|2025-01-25 17:02:00|24252.79|24172.79|24254.87|24174.87|24254.87|24174.87|24252.79|24172.79|10
1737824530000|2025-01-25 17:02:10|24255.59|24175.59|24260.14|24180.14|24260.14|24180.14|24255.59|24175.59|10
1737824540000|2025-01-25 17:02:20|24261.2|24181.2|24263.86|24183.86|24264.31|24184.31|24261.2|24181.2|10
1737824550000|2025-01-25 17:02:30|24264.35|24184.35|24263.2|24183.2|24264.65|24184.65|24263.2|24183.2|10
1737824560000|2025-01-25 17:02:40|24263.05|24183.05|24263.92|24183.92|24263.93|24183.93|24262.46|24182.46|10
1737824570000|2025-01-25 17:02:50|24263.41|24183.41|24262.51|24182.51|24263.41|24183.41|24262.51|24182.51|10
1737824580000|2025-01-25 17:03:00|24262.65|24182.65|24260.44|24180.44|24262.81|24182.81|24260.44|24180.44|10
1737824590000|2025-01-25 17:03:10|24259.86|24179.86|24257.92|24177.92|24259.86|24179.86|24257.92|24177.92|10
1737824600000|2025-01-25 17:03:20|24257.86|24177.86|24261.27|24181.27|24261.27|24181.27|24257.86|24177.86|10
1737824610000|2025-01-25 17:03:30|24261.32|24181.32|24259.24|24179.24|24261.48|24181.48|24259.24|24179.24|10
1737824620000|2025-01-25 17:03:40|24259.42|24179.42|24258.07|24178.07|24259.42|24179.42|24257.04|24177.04|10
1737824630000|2025-01-25 17:03:50|24258.69|24178.69|24257.71|24177.71|24259.22|24179.22|24257.71|24177.71|9
1737824640000|2025-01-25 17:04:00|24257.18|24177.18|24256.49|24176.49|24257.4|24177.4|24256.49|24176.49|10
1737824650000|2025-01-25 17:04:10|24256.53|24176.53|24253.34|24173.34|24256.53|24176.53|24253.34|24173.34|10
1737824660000|2025-01-25 17:04:20|24253.54|24173.54|24248.78|24168.78|24253.82|24173.82|24248.78|24168.78|10
1737824670000|2025-01-25 17:04:30|24248.41|24168.41|24246.94|24166.94|24248.41|24168.41|24246.46|24166.46|10
1737824680000|2025-01-25 17:04:40|24246.85|24166.85|24248.48|24168.48|24248.48|24168.48|24246.74|24166.74|10
1737824690000|2025-01-25 17:04:50|24247.72|24167.72|24247.43|24167.43|24247.72|24167.72|24247.17|24167.17|10
1737824700000|2025-01-25 17:05:00|24247.23|24167.23|24249.81|24169.81|24249.81|24169.81|24247.23|24167.23|10
1737824710000|2025-01-25 17:05:10|24249.3|24169.3|24250.45|24170.45|24250.83|24170.83|24248.8|24168.8|10
1737824720000|2025-01-25 17:05:20|24250.52|24170.52|24249.99|24169.99|24250.69|24170.69|24249.54|24169.54|10
1737824730000|2025-01-25 17:05:30|24250.03|24170.03|24247.42|24167.42|24250.11|24170.11|24247.42|24167.42|10
1737824740000|2025-01-25 17:05:40|24247.14|24167.14|24247.18|24167.18|24247.85|24167.85|24247.14|24167.14|9
1737824750000|2025-01-25 17:05:50|24247.22|24167.22|24246.36|24166.36|24247.44|24167.44|24246.36|24166.36|10
1737824760000|2025-01-25 17:06:00|24246.4|24166.4|24247.15|24167.15|24247.92|24167.92|24246.4|24166.4|10
1737824770000|2025-01-25 17:06:10|24247|24167|24245.09|24165.09|24247|24167|24244.92|24164.92|10
1737824780000|2025-01-25 17:06:20|24245.24|24165.24|24248.02|24168.02|24248.02|24168.02|24245.24|24165.24|10
1737824790000|2025-01-25 17:06:30|24247.55|24167.55|24250.25|24170.25|24250.3|24170.3|24247.36|24167.36|8
1737824800000|2025-01-25 17:06:40|24250.27|24170.27|24251.26|24171.26|24253.04|24173.04|24250.27|24170.27|10
1737824810000|2025-01-25 17:06:50|24250.93|24170.93|24252.5|24172.5|24252.5|24172.5|24250.93|24170.93|10
1737824820000|2025-01-25 17:07:00|24252.68|24172.68|24250.65|24170.65|24253.5|24173.5|24250.65|24170.65|10
1737824830000|2025-01-25 17:07:10|24250.51|24170.51|24251|24171|24251.11|24171.11|24250.17|24170.17|10
1737824840000|2025-01-25 17:07:20|24251.05|24171.05|24249.85|24169.85|24251.59|24171.59|24249.85|24169.85|10
1737824850000|2025-01-25 17:07:30|24250.15|24170.15|24248.89|24168.89|24251.21|24171.21|24248.89|24168.89|10
1737824860000|2025-01-25 17:07:40|24248.77|24168.77|24247.68|24167.68|24248.77|24168.77|24247.66|24167.66|10
1737824870000|2025-01-25 17:07:50|24247.7|24167.7|24246.94|24166.94|24247.7|24167.7|24246.94|24166.94|10
1737824880000|2025-01-25 17:08:00|24245.88|24165.88|24242.29|24162.29|24245.88|24165.88|24242.29|24162.29|10
1737824890000|2025-01-25 17:08:10|24242.14|24162.14|24241.08|24161.08|24242.14|24162.14|24240.87|24160.87|10
1737824900000|2025-01-25 17:08:20|24241.33|24161.33|24238.91|24158.91|24241.33|24161.33|24238.83|24158.83|9
1737824910000|2025-01-25 17:08:30|24238.72|24158.72|24233.68|24153.68|24238.72|24158.72|24233.68|24153.68|10
1737824920000|2025-01-25 17:08:40|24233.52|24153.52|24232.76|24152.76|24233.52|24153.52|24231.92|24151.92|10
1737824930000|2025-01-25 17:08:50|24233.29|24153.29|24234.02|24154.02|24234.02|24154.02|24233.29|24153.29|9
1737824940000|2025-01-25 17:09:00|24233.99|24153.99|24233.95|24153.95|24234.64|24154.64|24233.82|24153.82|9
1737824950000|2025-01-25 17:09:10|24233.83|24153.83|24235.6|24155.6|24235.67|24155.67|24233.79|24153.79|10
1737824960000|2025-01-25 17:09:20|24235.77|24155.77|24236.49|24156.49|24236.52|24156.52|24235.49|24155.49|10
1737824970000|2025-01-25 17:09:30|24236.61|24156.61|24237.88|24157.88|24237.88|24157.88|24236.61|24156.61|10
1737824980000|2025-01-25 17:09:40|24238.16|24158.16|24239.5|24159.5|24239.71|24159.71|24238.16|24158.16|9
1737824990000|2025-01-25 17:09:50|24235.16|24155.16|24235.5|24155.5|24235.69|24155.69|24235.16|24155.16|10
1737825000000|2025-01-25 17:10:00|24235.99|24155.99|24236.32|24156.32|24238.1|24158.1|24235.99|24155.99|10
1737825010000|2025-01-25 17:10:10|24236.38|24156.38|24236.19|24156.19|24236.85|24156.85|24236.09|24156.09|10
1737825020000|2025-01-25 17:10:20|24236.67|24156.67|24234.51|24154.51|24236.87|24156.87|24234.51|24154.51|9
1737825030000|2025-01-25 17:10:30|24234.5|24154.5|24230.32|24150.32|24234.5|24154.5|24230.25|24150.25|10
1737825040000|2025-01-25 17:10:40|24230.15|24150.15|24229.56|24149.56|24230.52|24150.52|24229.09|24149.09|10
1737825050000|2025-01-25 17:10:50|24229.57|24149.57|24230.13|24150.13|24231.55|24151.55|24229.57|24149.57|10
1737825060000|2025-01-25 17:11:00|24229.91|24149.91|24229.58|24149.58|24229.91|24149.91|24229.1|24149.1|10
1737825070000|2025-01-25 17:11:10|24229.73|24149.73|24231.16|24151.16|24231.43|24151.43|24229.73|24149.73|10
1737825080000|2025-01-25 17:11:20|24231.17|24151.17|24230.56|24150.56|24231.17|24151.17|24229.86|24149.86|9
1737825090000|2025-01-25 17:11:30|24230.43|24150.43|24229.24|24149.24|24230.43|24150.43|24229.12|24149.12|9
1737825100000|2025-01-25 17:11:40|24229.29|24149.29|24227.72|24147.72|24230.05|24150.05|24227.72|24147.72|10
1737825110000|2025-01-25 17:11:50|24227.55|24147.55|24226.49|24146.49|24227.99|24147.99|24226.24|24146.24|9
1737825120000|2025-01-25 17:12:00|24226.17|24146.17|24225.11|24145.11|24226.23|24146.23|24224.6|24144.6|9
1737825130000|2025-01-25 17:12:10|24225.09|24145.09|24223.77|24143.77|24225.09|24145.09|24223.75|24143.75|9
1737825140000|2025-01-25 17:12:20|24223.72|24143.72|24221.7|24141.7|24223.72|24143.72|24221.7|24141.7|10
1737825150000|2025-01-25 17:12:30|24221.32|24141.32|24220.16|24140.16|24221.32|24141.32|24220.16|24140.16|9
1737825160000|2025-01-25 17:12:40|24220.22|24140.22|24217.76|24137.76|24220.22|24140.22|24217.76|24137.76|10
1737825170000|2025-01-25 17:12:50|24217.46|24137.46|24214.05|24134.05|24217.55|24137.55|24211.72|24131.72|10
1737825180000|2025-01-25 17:13:00|24213.54|24133.54|24215.01|24135.01|24216.09|24136.09|24213.54|24133.54|9
1737825190000|2025-01-25 17:13:10|24214.99|24134.99|24216.47|24136.47|24216.47|24136.47|24214.76|24134.76|10
1737825200000|2025-01-25 17:13:20|24215.97|24135.97|24214.53|24134.53|24216.1|24136.1|24214.42|24134.42|10
1737825210000|2025-01-25 17:13:30|24214.79|24134.79|24216.8|24136.8|24216.8|24136.8|24214.69|24134.69|10
1737825220000|2025-01-25 17:13:40|24216.88|24136.88|24218.44|24138.44|24218.88|24138.88|24216.33|24136.33|10
1737825230000|2025-01-25 17:13:50|24218|24138|24218.95|24138.95|24218.95|24138.95|24218|24138|8
1737825240000|2025-01-25 17:14:00|24218.97|24138.97|24219.81|24139.81|24219.81|24139.81|24218.9|24138.9|10
1737825250000|2025-01-25 17:14:10|24220.34|24140.34|24220.14|24140.14|24220.34|24140.34|24219.92|24139.92|9
1737825260000|2025-01-25 17:14:20|24220.29|24140.29|24219.05|24139.05|24220.35|24140.35|24218.81|24138.81|10
1737825270000|2025-01-25 17:14:30|24218.9|24138.9|24215.84|24135.84|24218.9|24138.9|24215.84|24135.84|10
1737825280000|2025-01-25 17:14:40|24216.32|24136.32|24218.08|24138.08|24218.08|24138.08|24215.98|24135.98|10
1737825290000|2025-01-25 17:14:50|24218.06|24138.06|24218.85|24138.85|24218.85|24138.85|24218.06|24138.06|10
1737825300000|2025-01-25 17:15:00|24219.03|24139.03|24220.07|24140.07|24220.22|24140.22|24218.69|24138.69|10
1737825310000|2025-01-25 17:15:10|24219.66|24139.66|24216.75|24136.75|24219.66|24139.66|24216.75|24136.75|10
1737825320000|2025-01-25 17:15:20|24216.81|24136.81|24218.56|24138.56|24218.9|24138.9|24216.74|24136.74|10
1737825330000|2025-01-25 17:15:30|24218.01|24138.01|24210.96|24130.96|24218.01|24138.01|24210.96|24130.96|10
1737825340000|2025-01-25 17:15:40|24210.55|24130.55|24208.59|24128.59|24210.55|24130.55|24208.59|24128.59|10
1737825350000|2025-01-25 17:15:50|24208.44|24128.44|24209.88|24129.88|24209.88|24129.88|24207.99|24127.99|10
1737825360000|2025-01-25 17:16:00|24209.93|24129.93|24208.2|24128.2|24210.64|24130.64|24208.05|24128.05|10
1737825370000|2025-01-25 17:16:10|24207.86|24127.86|24208.61|24128.61|24208.61|24128.61|24207.25|24127.25|10
1737825380000|2025-01-25 17:16:20|24208.68|24128.68|24214.13|24134.13|24214.13|24134.13|24208.68|24128.68|10
1737825390000|2025-01-25 17:16:30|24214.52|24134.52|24213.16|24133.16|24214.8|24134.8|24213.08|24133.08|10
1737825400000|2025-01-25 17:16:40|24213.53|24133.53|24215.05|24135.05|24215.05|24135.05|24213.53|24133.53|9
1737825410000|2025-01-25 17:16:50|24215.21|24135.21|24211.57|24131.57|24215.21|24135.21|24211.57|24131.57|10
1737825420000|2025-01-25 17:17:00|24211.84|24131.84|24210.28|24130.28|24212.99|24132.99|24210.28|24130.28|10
1737825430000|2025-01-25 17:17:10|24209.64|24129.64|24205.92|24125.92|24209.64|24129.64|24205.92|24125.92|10
1737825440000|2025-01-25 17:17:20|24205.94|24125.94|24206.53|24126.53|24207.03|24127.03|24205.94|24125.94|10
1737825450000|2025-01-25 17:17:30|24209.24|24129.24|24210.41|24130.41|24210.63|24130.63|24209.24|24129.24|9
1737825460000|2025-01-25 17:17:40|24210|24130|24207.68|24127.68|24210|24130|24207.68|24127.68|10
1737825470000|2025-01-25 17:17:50|24207.44|24127.44|24204.47|24124.47|24207.44|24127.44|24204.47|24124.47|10
1737825480000|2025-01-25 17:18:00|24204.57|24124.57|24204.36|24124.36|24205.34|24125.34|24204.36|24124.36|10
1737825490000|2025-01-25 17:18:10|24203.89|24123.89|24204.08|24124.08|24204.11|24124.11|24203.7|24123.7|9
1737825500000|2025-01-25 17:18:20|24203.97|24123.97|24204.4|24124.4|24205.43|24125.43|24203.97|24123.97|10
1737825510000|2025-01-25 17:18:30|24204.11|24124.11|24202.3|24122.3|24204.21|24124.21|24202.3|24122.3|10
1737825520000|2025-01-25 17:18:40|24202.09|24122.09|24189.51|24109.51|24202.09|24122.09|24189.13|24109.13|10
1737825530000|2025-01-25 17:18:50|24189.72|24109.72|24188.61|24108.61|24189.79|24109.79|24188.61|24108.61|10
1737825540000|2025-01-25 17:19:00|24188.77|24108.77|24187.19|24107.19|24188.84|24108.84|24186.58|24106.58|10
1737825550000|2025-01-25 17:19:10|24186.42|24106.42|24183.07|24103.07|24186.42|24106.42|24183.07|24103.07|10
1737825560000|2025-01-25 17:19:20|24182.86|24102.86|24185.69|24105.69|24185.69|24105.69|24182.86|24102.86|10
1737825570000|2025-01-25 17:19:30|24186.11|24106.11|24185.02|24105.02|24186.11|24106.11|24184.33|24104.33|10
1737825580000|2025-01-25 17:19:40|24184.97|24104.97|24184.15|24104.15|24185.63|24105.63|24184.02|24104.02|10
1737825590000|2025-01-25 17:19:50|24184.07|24104.07|24181.84|24101.84|24184.12|24104.12|24181.69|24101.69|10
1737825600000|2025-01-25 17:20:00|24184.74|24104.74|24194.78|24114.78|24194.78|24114.78|24184.74|24104.74|10
1737825610000|2025-01-25 17:20:10|24194.79|24114.79|24200.59|24120.59|24200.59|24120.59|24194.79|24114.79|10
1737825620000|2025-01-25 17:20:20|24200.57|24120.57|24202.01|24122.01|24202.01|24122.01|24200.33|24120.33|8
1737825630000|2025-01-25 17:20:30|24203.16|24123.16|24209.03|24129.03|24209.7|24129.7|24203.16|24123.16|10
1737825640000|2025-01-25 17:20:40|24208.91|24128.91|24211.8|24131.8|24211.8|24131.8|24208.91|24128.91|10
1737825650000|2025-01-25 17:20:50|24211.96|24131.96|24215.2|24135.2|24215.43|24135.43|24211.7|24131.7|10
1737825660000|2025-01-25 17:21:00|24215.38|24135.38|24214.76|24134.76|24215.49|24135.49|24214.76|24134.76|10
1737825670000|2025-01-25 17:21:10|24214.13|24134.13|24212.75|24132.75|24214.23|24134.23|24212.75|24132.75|9
1737825680000|2025-01-25 17:21:20|24212.84|24132.84|24211.88|24131.88|24213.74|24133.74|24211.88|24131.88|10
1737825690000|2025-01-25 17:21:30|24211.93|24131.93|24213.69|24133.69|24213.69|24133.69|24211.65|24131.65|8
1737825700000|2025-01-25 17:21:40|24214.23|24134.23|24218.56|24138.56|24218.56|24138.56|24214.23|24134.23|10
1737825710000|2025-01-25 17:21:50|24218.71|24138.71|24219.29|24139.29|24220.79|24140.79|24218.71|24138.71|10
1737825720000|2025-01-25 17:22:00|24219.84|24139.84|24218.99|24138.99|24220.16|24140.16|24218.99|24138.99|10
1737825730000|2025-01-25 17:22:10|24219.01|24139.01|24214.41|24134.41|24219.01|24139.01|24214.41|24134.41|10
1737825740000|2025-01-25 17:22:20|24214.01|24134.01|24210.19|24130.19|24214.01|24134.01|24209.84|24129.84|10
1737825750000|2025-01-25 17:22:30|24210.38|24130.38|24204.23|24124.23|24210.38|24130.38|24204.23|24124.23|10
1737825760000|2025-01-25 17:22:40|24204.21|24124.21|24203.82|24123.82|24204.84|24124.84|24203.82|24123.82|10
1737825770000|2025-01-25 17:22:50|24204.15|24124.15|24204.5|24124.5|24204.5|24124.5|24204.13|24124.13|9
1737825780000|2025-01-25 17:23:00|24204.48|24124.48|24203.76|24123.76|24204.5|24124.5|24203.76|24123.76|8
1737825790000|2025-01-25 17:23:10|24203.23|24123.23|24199.98|24119.98|24203.61|24123.61|24199.98|24119.98|10
1737825800000|2025-01-25 17:23:20|24199.78|24119.78|24200.26|24120.26|24200.33|24120.33|24199.43|24119.43|10
1737825810000|2025-01-25 17:23:30|24200.28|24120.28|24198.99|24118.99|24200.28|24120.28|24198.38|24118.38|10
1737825820000|2025-01-25 17:23:40|24198.97|24118.97|24197.85|24117.85|24199.12|24119.12|24197.69|24117.69|10
1737825830000|2025-01-25 17:23:50|24198.26|24118.26|24194.89|24114.89|24198.26|24118.26|24194.89|24114.89|10
1737825840000|2025-01-25 17:24:00|24194.63|24114.63|24195.02|24115.02|24195.25|24115.25|24194.48|24114.48|9
1737825850000|2025-01-25 17:24:10|24194.43|24114.43|24195|24115|24195|24115|24193.89|24113.89|9
1737825860000|2025-01-25 17:24:20|24195.09|24115.09|24195.2|24115.2|24196.22|24116.22|24195.09|24115.09|10
1737825870000|2025-01-25 17:24:30|24195.46|24115.46|24195.33|24115.33|24195.67|24115.67|24193.49|24113.49|9
1737825880000|2025-01-25 17:24:40|24195.54|24115.54|24203.03|24123.03|24203.03|24123.03|24195.54|24115.54|10
1737825890000|2025-01-25 17:24:50|24204.99|24124.99|24208.36|24128.36|24208.77|24128.77|24204.99|24124.99|10
1737825900000|2025-01-25 17:25:00|24208.62|24128.62|24207.88|24127.88|24208.93|24128.93|24206.7|24126.7|10
1737825910000|2025-01-25 17:25:10|24208.11|24128.11|24208.25|24128.25|24208.59|24128.59|24207.01|24127.01|10
1737825920000|2025-01-25 17:25:20|24208.35|24128.35|24212.12|24132.12|24212.18|24132.18|24208.35|24128.35|10
1737825930000|2025-01-25 17:25:30|24212.1|24132.1|24213.95|24133.95|24213.95|24133.95|24211.71|24131.71|9
1737825940000|2025-01-25 17:25:40|24213.92|24133.92|24212.73|24132.73|24214.2|24134.2|24212.73|24132.73|8
1737825950000|2025-01-25 17:25:50|24212.54|24132.54|24214.66|24134.66|24215.72|24135.72|24212.54|24132.54|9
1737825960000|2025-01-25 17:26:00|24214.79|24134.79|24211.8|24131.8|24215.66|24135.66|24211.8|24131.8|10
1737825970000|2025-01-25 17:26:10|24211.73|24131.73|24212.93|24132.93|24212.93|24132.93|24211.6|24131.6|9
1737825980000|2025-01-25 17:26:20|24213|24133|24212.46|24132.46|24213.07|24133.07|24212.23|24132.23|10
1737825990000|2025-01-25 17:26:30|24212.98|24132.98|24214.61|24134.61|24214.61|24134.61|24212.98|24132.98|9
1737826000000|2025-01-25 17:26:40|24215.2|24135.2|24216.8|24136.8|24217.08|24137.08|24215.2|24135.2|10
1737826010000|2025-01-25 17:26:50|24217.19|24137.19|24216.24|24136.24|24217.63|24137.63|24216.24|24136.24|10
1737826020000|2025-01-25 17:27:00|24216.31|24136.31|24220.31|24140.31|24220.31|24140.31|24216.31|24136.31|10
1737826030000|2025-01-25 17:27:10|24220.25|24140.25|24220.96|24140.96|24221.05|24141.05|24220.25|24140.25|10
1737826040000|2025-01-25 17:27:20|24221.46|24141.46|24220.43|24140.43|24221.46|24141.46|24219.27|24139.27|10
1737826050000|2025-01-25 17:27:30|24220.53|24140.53|24221.35|24141.35|24221.52|24141.52|24220|24140|10
1737826060000|2025-01-25 17:27:40|24221.63|24141.63|24222.5|24142.5|24222.82|24142.82|24221.63|24141.63|10
1737826070000|2025-01-25 17:27:50|24222.48|24142.48|24231.39|24151.39|24231.39|24151.39|24221.99|24141.99|10
1737826080000|2025-01-25 17:28:00|24237.83|24157.83|24238.07|24158.07|24239.24|24159.24|24237.83|24157.83|10
1737826090000|2025-01-25 17:28:10|24238.09|24158.09|24238.08|24158.08|24238.11|24158.11|24236.44|24156.44|10
1737826100000|2025-01-25 17:28:20|24238.2|24158.2|24238.88|24158.88|24239.28|24159.28|24237.66|24157.66|10
1737826110000|2025-01-25 17:28:30|24238.54|24158.54|24241.17|24161.17|24241.17|24161.17|24238.54|24158.54|10
1737826120000|2025-01-25 17:28:40|24241.11|24161.11|24245.06|24165.06|24245.06|24165.06|24240.27|24160.27|10
1737826130000|2025-01-25 17:28:50|24243.99|24163.99|24249.33|24169.33|24250.18|24170.18|24243.99|24163.99|10
1737826140000|2025-01-25 17:29:00|24250.03|24170.03|24249.38|24169.38|24251.25|24171.25|24249.38|24169.38|10
1737826150000|2025-01-25 17:29:10|24249.53|24169.53|24247.96|24167.96|24249.9|24169.9|24247.95|24167.95|10
1737826160000|2025-01-25 17:29:20|24247.5|24167.5|24248.32|24168.32|24248.43|24168.43|24246.33|24166.33|10
1737826170000|2025-01-25 17:29:30|24248.27|24168.27|24248.9|24168.9|24248.9|24168.9|24248.27|24168.27|10
1737826180000|2025-01-25 17:29:40|24249.69|24169.69|24250.19|24170.19|24250.8|24170.8|24249.69|24169.69|9
1737826190000|2025-01-25 17:29:50|24249.97|24169.97|24250.85|24170.85|24251.04|24171.04|24249.47|24169.47|10
1737826200000|2025-01-25 17:30:00|24250.82|24170.82|24250.45|24170.45|24252.23|24172.23|24250.27|24170.27|9
1737826210000|2025-01-25 17:30:10|24249.6|24169.6|24249.21|24169.21|24249.6|24169.6|24248.15|24168.15|9
1737826220000|2025-01-25 17:30:20|24251.9|24171.9|24251.63|24171.63|24255.8|24175.8|24251.63|24171.63|10
1737826230000|2025-01-25 17:30:30|24250.96|24170.96|24250.31|24170.31|24251.36|24171.36|24249.97|24169.97|10
1737826240000|2025-01-25 17:30:40|24249.87|24169.87|24250.8|24170.8|24250.8|24170.8|24249.81|24169.81|10
1737826250000|2025-01-25 17:30:50|24249.86|24169.86|24250.51|24170.51|24250.51|24170.51|24249.74|24169.74|9
1737826260000|2025-01-25 17:31:00|24250.19|24170.19|24246.16|24166.16|24250.23|24170.23|24246.16|24166.16|10
1737826270000|2025-01-25 17:31:10|24242.59|24162.59|24237.19|24157.19|24242.59|24162.59|24237.19|24157.19|10
1737826280000|2025-01-25 17:31:20|24237.26|24157.26|24235.53|24155.53|24237.73|24157.73|24235.53|24155.53|10
1737826290000|2025-01-25 17:31:30|24235.26|24155.26|24233.21|24153.21|24235.32|24155.32|24233.03|24153.03|10
1737826300000|2025-01-25 17:31:40|24233.27|24153.27|24232.45|24152.45|24233.48|24153.48|24232.45|24152.45|10
1737826310000|2025-01-25 17:31:50|24232.95|24152.95|24232.35|24152.35|24232.95|24152.95|24231.86|24151.86|10
1737826320000|2025-01-25 17:32:00|24232.84|24152.84|24233.41|24153.41|24233.41|24153.41|24232.59|24152.59|10
1737826330000|2025-01-25 17:32:10|24233.36|24153.36|24234.04|24154.04|24234.04|24154.04|24233.05|24153.05|10
1737826340000|2025-01-25 17:32:20|24234.07|24154.07|24236.12|24156.12|24236.12|24156.12|24234.07|24154.07|10
1737826350000|2025-01-25 17:32:30|24236.51|24156.51|24236.32|24156.32|24237.28|24157.28|24236.2|24156.2|10
1737826360000|2025-01-25 17:32:40|24236.53|24156.53|24237.93|24157.93|24237.93|24157.93|24235.98|24155.98|10
1737826370000|2025-01-25 17:32:50|24238.38|24158.38|24237.46|24157.46|24238.43|24158.43|24237.46|24157.46|10
1737826380000|2025-01-25 17:33:00|24237.13|24157.13|24235.95|24155.95|24237.13|24157.13|24235.67|24155.67|10
1737826390000|2025-01-25 17:33:10|24236|24156|24236.13|24156.13|24236.13|24156.13|24235.52|24155.52|9
1737826400000|2025-01-25 17:33:20|24236.15|24156.15|24235.84|24155.84|24236.33|24156.33|24235.84|24155.84|10
1737826410000|2025-01-25 17:33:30|24235.83|24155.83|24236.69|24156.69|24236.78|24156.78|24235.83|24155.83|10
1737826420000|2025-01-25 17:33:40|24236.71|24156.71|24237.69|24157.69|24237.69|24157.69|24236.2|24156.2|10
1737826430000|2025-01-25 17:33:50|24237.73|24157.73|24238.76|24158.76|24238.76|24158.76|24237.73|24157.73|10
1737826440000|2025-01-25 17:34:00|24239.48|24159.48|24240.84|24160.84|24240.84|24160.84|24239.48|24159.48|10
1737826450000|2025-01-25 17:34:10|24243.59|24163.59|24245.47|24165.47|24245.48|24165.48|24243.59|24163.59|10
1737826460000|2025-01-25 17:34:20|24245.7|24165.7|24247.1|24167.1|24247.1|24167.1|24243.28|24163.28|10
1737826470000|2025-01-25 17:34:30|24247.29|24167.29|24247.07|24167.07|24247.61|24167.61|24246.36|24166.36|10
1737826480000|2025-01-25 17:34:40|24248.71|24168.71|24246.92|24166.92|24249.78|24169.78|24246.92|24166.92|9
1737826490000|2025-01-25 17:34:50|24247.02|24167.02|24244.55|24164.55|24247.1|24167.1|24244.53|24164.53|10
1737826500000|2025-01-25 17:35:00|24241.6|24161.6|24239.78|24159.78|24241.79|24161.79|24239.78|24159.78|10
1737826510000|2025-01-25 17:35:10|24239.81|24159.81|24239.91|24159.91|24240.99|24160.99|24239.81|24159.81|10
1737826520000|2025-01-25 17:35:20|24239.93|24159.93|24238.88|24158.88|24239.93|24159.93|24238.88|24158.88|9
1737826530000|2025-01-25 17:35:30|24237.68|24157.68|24234.67|24154.67|24237.68|24157.68|24234.67|24154.67|10
1737826540000|2025-01-25 17:35:40|24234.4|24154.4|24225.25|24145.25|24234.4|24154.4|24225.25|24145.25|10
1737826550000|2025-01-25 17:35:50|24225.32|24145.32|24226.72|24146.72|24226.85|24146.85|24225.32|24145.32|10
1737826560000|2025-01-25 17:36:00|24227.3|24147.3|24222.4|24142.4|24227.55|24147.55|24222.4|24142.4|10
1737826570000|2025-01-25 17:36:10|24222.08|24142.08|24218.89|24138.89|24222.24|24142.24|24217.91|24137.91|10
1737826580000|2025-01-25 17:36:20|24219.88|24139.88|24217.95|24137.95|24219.88|24139.88|24217.41|24137.41|9
1737826590000|2025-01-25 17:36:30|24217.87|24137.87|24216.37|24136.37|24219.19|24139.19|24215.78|24135.78|10
1737826600000|2025-01-25 17:36:40|24216.36|24136.36|24218.07|24138.07|24218.07|24138.07|24215.71|24135.71|10
1737826610000|2025-01-25 17:36:50|24218.28|24138.28|24214.42|24134.42|24218.28|24138.28|24214.42|24134.42|9
1737826620000|2025-01-25 17:37:00|24214.15|24134.15|24214.35|24134.35|24214.39|24134.39|24212.89|24132.89|10
1737826630000|2025-01-25 17:37:10|24214.44|24134.44|24214.78|24134.78|24214.94|24134.94|24213.27|24133.27|10
1737826640000|2025-01-25 17:37:20|24214.39|24134.39|24214.09|24134.09|24216.18|24136.18|24214.09|24134.09|10
1737826650000|2025-01-25 17:37:30|24214|24134|24211.89|24131.89|24214|24134|24211.89|24131.89|10
1737826660000|2025-01-25 17:37:40|24211.92|24131.92|24212.31|24132.31|24212.31|24132.31|24211.69|24131.69|10
1737826670000|2025-01-25 17:37:50|24212.83|24132.83|24207.27|24127.27|24213.12|24133.12|24207.27|24127.27|10
1737826680000|2025-01-25 17:38:00|24208.19|24128.19|24208.56|24128.56|24208.84|24128.84|24206.77|24126.77|10
1737826690000|2025-01-25 17:38:10|24208.25|24128.25|24209.16|24129.16|24209.28|24129.28|24208.25|24128.25|10
1737826700000|2025-01-25 17:38:20|24209.23|24129.23|24209.35|24129.35|24210.36|24130.36|24209.23|24129.23|10
1737826710000|2025-01-25 17:38:30|24209.44|24129.44|24208.66|24128.66|24209.53|24129.53|24208.66|24128.66|9
1737826720000|2025-01-25 17:38:40|24203.51|24123.51|24199.68|24119.68|24203.51|24123.51|24199.52|24119.52|10
1737826730000|2025-01-25 17:38:50|24202.78|24122.78|24199.24|24119.24|24202.78|24122.78|24199.24|24119.24|10
1737826740000|2025-01-25 17:39:00|24197.79|24117.79|24200.46|24120.46|24200.89|24120.89|24197.25|24117.25|10
1737826750000|2025-01-25 17:39:10|24199.77|24119.77|24199.43|24119.43|24199.88|24119.88|24198.64|24118.64|10
1737826760000|2025-01-25 17:39:20|24199.36|24119.36|24197.37|24117.37|24199.51|24119.51|24196.89|24116.89|10
1737826770000|2025-01-25 17:39:30|24197.59|24117.59|24196.67|24116.67|24197.64|24117.64|24196.36|24116.36|9
1737826780000|2025-01-25 17:39:40|24197.19|24117.19|24199.01|24119.01|24199.01|24119.01|24197.19|24117.19|8
1737826790000|2025-01-25 17:39:50|24199.29|24119.29|24201.34|24121.34|24201.36|24121.36|24199.29|24119.29|10
1737826800000|2025-01-25 17:40:00|24200.88|24120.88|24203.59|24123.59|24203.59|24123.59|24200.37|24120.37|10
1737826810000|2025-01-25 17:40:10|24203.67|24123.67|24203.09|24123.09|24204.2|24124.2|24203.09|24123.09|9
1737826820000|2025-01-25 17:40:20|24202.95|24122.95|24201.97|24121.97|24202.99|24122.99|24201.97|24121.97|7
1737826830000|2025-01-25 17:40:30|24202.21|24122.21|24202.17|24122.17|24202.21|24122.21|24201.6|24121.6|9
1737826840000|2025-01-25 17:40:40|24201.78|24121.78|24202.97|24122.97|24202.97|24122.97|24201.55|24121.55|10
1737826850000|2025-01-25 17:40:50|24202.86|24122.86|24203.28|24123.28|24203.28|24123.28|24202.86|24122.86|8
1737826860000|2025-01-25 17:41:00|24203.29|24123.29|24205.53|24125.53|24205.53|24125.53|24203.29|24123.29|9
1737826870000|2025-01-25 17:41:10|24205.76|24125.76|24206.59|24126.59|24206.59|24126.59|24205.76|24125.76|9
1737826880000|2025-01-25 17:41:20|24206.54|24126.54|24206.26|24126.26|24206.56|24126.56|24206.11|24126.11|10
1737826890000|2025-01-25 17:41:30|24206.29|24126.29|24207.02|24127.02|24207.2|24127.2|24206.29|24126.29|10
1737826900000|2025-01-25 17:41:40|24206.95|24126.95|24205.47|24125.47|24206.95|24126.95|24205.47|24125.47|9
1737826910000|2025-01-25 17:41:50|24205.4|24125.4|24209|24129|24209.6|24129.6|24205.4|24125.4|8
1737826920000|2025-01-25 17:42:00|24209.58|24129.58|24209.95|24129.95|24210.26|24130.26|24209.43|24129.43|10
1737826930000|2025-01-25 17:42:10|24209.97|24129.97|24220.68|24140.68|24220.99|24140.99|24209.97|24129.97|10
1737826940000|2025-01-25 17:42:20|24220.82|24140.82|24224.56|24144.56|24225.45|24145.45|24220.82|24140.82|10
1737826950000|2025-01-25 17:42:30|24224.76|24144.76|24222.41|24142.41|24224.77|24144.77|24222.41|24142.41|9
1737826960000|2025-01-25 17:42:40|24222.34|24142.34|24221.74|24141.74|24222.34|24142.34|24220.73|24140.73|10
1737826970000|2025-01-25 17:42:50|24221.58|24141.58|24223.49|24143.49|24223.57|24143.57|24221.41|24141.41|9
1737826980000|2025-01-25 17:43:00|24223.52|24143.52|24222.36|24142.36|24223.86|24143.86|24222.35|24142.35|10
1737826990000|2025-01-25 17:43:10|24222.33|24142.33|24223.56|24143.56|24223.71|24143.71|24221.74|24141.74|10
1737827000000|2025-01-25 17:43:20|24223.47|24143.47|24222.23|24142.23|24223.74|24143.74|24222.21|24142.21|9
1737827010000|2025-01-25 17:43:30|24222.17|24142.17|24218.53|24138.53|24222.17|24142.17|24218.53|24138.53|9
1737827020000|2025-01-25 17:43:40|24218.49|24138.49|24219.47|24139.47|24219.48|24139.48|24218.18|24138.18|10
1737827030000|2025-01-25 17:43:50|24219.48|24139.48|24220.26|24140.26|24220.28|24140.28|24219.48|24139.48|10
1737827040000|2025-01-25 17:44:00|24220.11|24140.11|24219.82|24139.82|24220.2|24140.2|24219.16|24139.16|10
1737827050000|2025-01-25 17:44:10|24219.87|24139.87|24218.97|24138.97|24219.87|24139.87|24218.97|24138.97|10
1737827060000|2025-01-25 17:44:20|24218.76|24138.76|24219.65|24139.65|24219.65|24139.65|24218.67|24138.67|9
1737827070000|2025-01-25 17:44:30|24219.98|24139.98|24220.72|24140.72|24220.72|24140.72|24219.64|24139.64|10
1737827080000|2025-01-25 17:44:40|24222.77|24142.77|24224.92|24144.92|24227.89|24147.89|24222.77|24142.77|10
1737827090000|2025-01-25 17:44:50|24225.05|24145.05|24224.54|24144.54|24225.23|24145.23|24224.54|24144.54|10
1737827100000|2025-01-25 17:45:00|24223.76|24143.76|24223.77|24143.77|24224.17|24144.17|24222.9|24142.9|10
1737827110000|2025-01-25 17:45:10|24223.26|24143.26|24227.07|24147.07|24227.31|24147.31|24223.26|24143.26|10
1737827120000|2025-01-25 17:45:20|24227.19|24147.19|24222.85|24142.85|24227.19|24147.19|24222.85|24142.85|10
1737827130000|2025-01-25 17:45:30|24222.4|24142.4|24225.41|24145.41|24225.41|24145.41|24222.22|24142.22|10
1737827140000|2025-01-25 17:45:40|24225.28|24145.28|24228.36|24148.36|24228.68|24148.68|24225.05|24145.05|10
1737827150000|2025-01-25 17:45:50|24229.97|24149.97|24231.84|24151.84|24231.84|24151.84|24229.36|24149.36|10
1737827160000|2025-01-25 17:46:00|24231.72|24151.72|24230.2|24150.2|24233.71|24153.71|24229.36|24149.36|10
1737827170000|2025-01-25 17:46:10|24231.7|24151.7|24235.84|24155.84|24236.03|24156.03|24231.7|24151.7|9
1737827180000|2025-01-25 17:46:20|24236.07|24156.07|24242.78|24162.78|24243.03|24163.03|24236.07|24156.07|10
1737827190000|2025-01-25 17:46:30|24242.89|24162.89|24243.74|24163.74|24244.32|24164.32|24242.12|24162.12|9
1737827200000|2025-01-25 17:46:40|24243.72|24163.72|24245.77|24165.77|24246.02|24166.02|24243.68|24163.68|10
1737827210000|2025-01-25 17:46:50|24245.51|24165.51|24245.84|24165.84|24246.33|24166.33|24245.51|24165.51|10
1737827220000|2025-01-25 17:47:00|24245.71|24165.71|24248.94|24168.94|24249.13|24169.13|24245.71|24165.71|10
1737827230000|2025-01-25 17:47:10|24249.15|24169.15|24252.81|24172.81|24252.81|24172.81|24249.15|24169.15|9
1737827240000|2025-01-25 17:47:20|24253.54|24173.54|24254.19|24174.19|24254.85|24174.85|24253.54|24173.54|10
1737827250000|2025-01-25 17:47:30|24251.89|24171.89|24254.48|24174.48|24254.5|24174.5|24250.39|24170.39|10
1737827260000|2025-01-25 17:47:40|24254.12|24174.12|24252.4|24172.4|24254.12|24174.12|24252.4|24172.4|10
1737827270000|2025-01-25 17:47:50|24252.51|24172.51|24258.57|24178.57|24259.1|24179.1|24252.51|24172.51|10
1737827280000|2025-01-25 17:48:00|24258.87|24178.87|24261.38|24181.38|24261.68|24181.68|24258.87|24178.87|9
1737827290000|2025-01-25 17:48:10|24261.39|24181.39|24268.43|24188.43|24268.43|24188.43|24261.39|24181.39|10
1737827300000|2025-01-25 17:48:20|24268.72|24188.72|24266.31|24186.31|24268.79|24188.79|24266.31|24186.31|10
1737827310000|2025-01-25 17:48:30|24266.3|24186.3|24264.7|24184.7|24266.49|24186.49|24264.67|24184.67|10
1737827320000|2025-01-25 17:48:40|24264.82|24184.82|24265.76|24185.76|24265.76|24185.76|24263.77|24183.77|9
1737827330000|2025-01-25 17:48:50|24266|24186|24266.91|24186.91|24266.91|24186.91|24266|24186|8
1737827340000|2025-01-25 17:49:00|24266.43|24186.43|24269.33|24189.33|24269.34|24189.34|24266.43|24186.43|10
1737827350000|2025-01-25 17:49:10|24269.79|24189.79|24269.75|24189.75|24269.79|24189.79|24265.51|24185.51|10
1737827360000|2025-01-25 17:49:20|24270.51|24190.51|24273.64|24193.64|24273.64|24193.64|24270.5|24190.5|10
1737827370000|2025-01-25 17:49:30|24273.65|24193.65|24273.48|24193.48|24273.81|24193.81|24273.17|24193.17|10
1737827380000|2025-01-25 17:49:40|24273.59|24193.59|24273.36|24193.36|24273.85|24193.85|24273.29|24193.29|10
1737827390000|2025-01-25 17:49:50|24273.33|24193.33|24275.33|24195.33|24275.33|24195.33|24273.33|24193.33|9
1737827400000|2025-01-25 17:50:00|24276.03|24196.03|24275.38|24195.38|24276.1|24196.1|24275.29|24195.29|10
1737827410000|2025-01-25 17:50:10|24275.4|24195.4|24276.14|24196.14|24276.29|24196.29|24274.88|24194.88|10
1737827420000|2025-01-25 17:50:20|24276.55|24196.55|24277.34|24197.34|24277.72|24197.72|24276.47|24196.47|9
1737827430000|2025-01-25 17:50:30|24277.39|24197.39|24279.21|24199.21|24279.21|24199.21|24277.3|24197.3|9
1737827440000|2025-01-25 17:50:40|24279.28|24199.28|24279.33|24199.33|24280.03|24200.03|24278.87|24198.87|10
1737827450000|2025-01-25 17:50:50|24279.27|24199.27|24276.17|24196.17|24279.27|24199.27|24276.17|24196.17|10
1737827460000|2025-01-25 17:51:00|24276.11|24196.11|24276.41|24196.41|24276.65|24196.65|24276.06|24196.06|10
1737827470000|2025-01-25 17:51:10|24276.55|24196.55|24278.67|24198.67|24278.77|24198.77|24276.55|24196.55|9
1737827480000|2025-01-25 17:51:20|24278.62|24198.62|24277.19|24197.19|24278.62|24198.62|24277.02|24197.02|10
1737827490000|2025-01-25 17:51:30|24277.16|24197.16|24277.4|24197.4|24277.4|24197.4|24276.35|24196.35|10
1737827500000|2025-01-25 17:51:40|24277.42|24197.42|24277.04|24197.04|24277.6|24197.6|24276.69|24196.69|8
1737827510000|2025-01-25 17:51:50|24276.97|24196.97|24276.58|24196.58|24276.97|24196.97|24275.71|24195.71|9
1737827520000|2025-01-25 17:52:00|24276.8|24196.8|24275.86|24195.86|24276.8|24196.8|24275.69|24195.69|10
1737827530000|2025-01-25 17:52:10|24275.81|24195.81|24275.42|24195.42|24275.83|24195.83|24275.02|24195.02|9
1737827540000|2025-01-25 17:52:20|24275.5|24195.5|24275.85|24195.85|24275.85|24195.85|24274.75|24194.75|10
1737827550000|2025-01-25 17:52:30|24276.01|24196.01|24276.06|24196.06|24276.18|24196.18|24275.07|24195.07|10
1737827560000|2025-01-25 17:52:40|24275.13|24195.13|24270.54|24190.54|24275.13|24195.13|24270.49|24190.49|10
1737827570000|2025-01-25 17:52:50|24270.57|24190.57|24272.03|24192.03|24272.26|24192.26|24270.49|24190.49|10
1737827580000|2025-01-25 17:53:00|24271.75|24191.75|24272.2|24192.2|24272.2|24192.2|24271.12|24191.12|10
1737827590000|2025-01-25 17:53:10|24272.18|24192.18|24277.09|24197.09|24277.59|24197.59|24272.18|24192.18|10
1737827600000|2025-01-25 17:53:20|24277.24|24197.24|24276.95|24196.95|24277.47|24197.47|24276.72|24196.72|10
1737827610000|2025-01-25 17:53:30|24277.21|24197.21|24277.15|24197.15|24278.44|24198.44|24276.78|24196.78|10
1737827620000|2025-01-25 17:53:40|24277.13|24197.13|24280.86|24200.86|24280.86|24200.86|24277.13|24197.13|9
1737827630000|2025-01-25 17:53:50|24281.09|24201.09|24287.17|24207.17|24287.4|24207.4|24281.07|24201.07|10
1737827640000|2025-01-25 17:54:00|24287.21|24207.21|24288.34|24208.34|24288.59|24208.59|24286.72|24206.72|10
1737827650000|2025-01-25 17:54:10|24288.42|24208.42|24289.84|24209.84|24289.84|24209.84|24288.28|24208.28|10
1737827660000|2025-01-25 17:54:20|24289.73|24209.73|24288.24|24208.24|24290|24210|24288.24|24208.24|10
1737827670000|2025-01-25 17:54:30|24288.46|24208.46|24289.68|24209.68|24289.68|24209.68|24288.46|24208.46|10
1737827680000|2025-01-25 17:54:40|24289.78|24209.78|24291|24211|24291|24211|24288.85|24208.85|9
1737827690000|2025-01-25 17:54:50|24290.68|24210.68|24290.23|24210.23|24291.05|24211.05|24290.23|24210.23|10
1737827700000|2025-01-25 17:55:00|24290.41|24210.41|24293.64|24213.64|24293.64|24213.64|24290.36|24210.36|10
1737827710000|2025-01-25 17:55:10|24295.86|24215.86|24296.11|24216.11|24297.25|24217.25|24295.65|24215.65|10
1737827720000|2025-01-25 17:55:20|24296.19|24216.19|24297.64|24217.64|24298.04|24218.04|24296.19|24216.19|10
1737827730000|2025-01-25 17:55:30|24298.03|24218.03|24299.78|24219.78|24299.78|24219.78|24297.75|24217.75|10
1737827740000|2025-01-25 17:55:40|24300|24220|24299.31|24219.31|24300.15|24220.15|24299.31|24219.31|9
1737827750000|2025-01-25 17:55:50|24299.28|24219.28|24298.6|24218.6|24299.28|24219.28|24298.13|24218.13|8
1737827760000|2025-01-25 17:56:00|24298.59|24218.59|24300.88|24220.88|24300.93|24220.93|24298.59|24218.59|9
1737827770000|2025-01-25 17:56:10|24300.73|24220.73|24301.87|24221.87|24301.92|24221.92|24299.62|24219.62|10
1737827780000|2025-01-25 17:56:20|24301.63|24221.63|24300.81|24220.81|24301.92|24221.92|24300.3|24220.3|10
1737827790000|2025-01-25 17:56:30|24300.41|24220.41|24300.62|24220.62|24300.94|24220.94|24300.27|24220.27|10
1737827800000|2025-01-25 17:56:40|24299.9|24219.9|24301.15|24221.15|24301.15|24221.15|24299.82|24219.82|10
1737827810000|2025-01-25 17:56:50|24301.26|24221.26|24298.9|24218.9|24302.54|24222.54|24298.82|24218.82|10
1737827820000|2025-01-25 17:57:00|24298.78|24218.78|24295.38|24215.38|24299.02|24219.02|24295.38|24215.38|9
1737827830000|2025-01-25 17:57:10|24294.26|24214.26|24293.44|24213.44|24294.26|24214.26|24293.2|24213.2|10
1737827840000|2025-01-25 17:57:20|24293.21|24213.21|24291.12|24211.12|24293.21|24213.21|24291.12|24211.12|10
1737827850000|2025-01-25 17:57:30|24290.76|24210.76|24290.99|24210.99|24291.21|24211.21|24290.08|24210.08|9
1737827860000|2025-01-25 17:57:40|24290.93|24210.93|24291.7|24211.7|24291.71|24211.71|24290.93|24210.93|10
1737827870000|2025-01-25 17:57:50|24290.41|24210.41|24288.67|24208.67|24291.41|24211.41|24288.67|24208.67|9
1737827880000|2025-01-25 17:58:00|24288.7|24208.7|24288.37|24208.37|24288.7|24208.7|24288.37|24208.37|10
1737827890000|2025-01-25 17:58:10|24288.15|24208.15|24290.32|24210.32|24290.32|24210.32|24288.15|24208.15|9
1737827900000|2025-01-25 17:58:20|24290.14|24210.14|24289.97|24209.97|24290.2|24210.2|24289.71|24209.71|9
1737827910000|2025-01-25 17:58:30|24289.94|24209.94|24290.78|24210.78|24290.78|24210.78|24289.28|24209.28|9
1737827920000|2025-01-25 17:58:40|24290.71|24210.71|24290.01|24210.01|24291.14|24211.14|24289.96|24209.96|9
1737827930000|2025-01-25 17:58:50|24290|24210|24291.19|24211.19|24291.62|24211.62|24290|24210|8
1737827940000|2025-01-25 17:59:00|24291.43|24211.43|24292.35|24212.35|24292.35|24212.35|24291.32|24211.32|9
1737827950000|2025-01-25 17:59:10|24292.42|24212.42|24294.36|24214.36|24294.36|24214.36|24290.99|24210.99|9
1737827960000|2025-01-25 17:59:20|24293.17|24213.17|24297.42|24217.42|24297.42|24217.42|24292.05|24212.05|10
1737827970000|2025-01-25 17:59:30|24297.46|24217.46|24298.2|24218.2|24298.79|24218.79|24297|24217|10
1737827980000|2025-01-25 17:59:40|24298.49|24218.49|24298.02|24218.02|24298.52|24218.52|24297.55|24217.55|8
1737827990000|2025-01-25 17:59:50|24297.66|24217.66|24298.13|24218.13|24298.34|24218.34|24297.63|24217.63|10
1737828000000|2025-01-25 18:00:00|24298.23|24218.23|24306.08|24226.08|24306.08|24226.08|24298.23|24218.23|10
1737828010000|2025-01-25 18:00:10|24306.28|24226.28|24309.68|24229.68|24309.68|24229.68|24306.28|24226.28|10
1737828020000|2025-01-25 18:00:20|24309.78|24229.78|24310.47|24230.47|24310.47|24230.47|24309.32|24229.32|9
1737828030000|2025-01-25 18:00:30|24310.35|24230.35|24312.25|24232.25|24312.25|24232.25|24310.33|24230.33|10
1737828040000|2025-01-25 18:00:40|24312.69|24232.69|24313.31|24233.31|24313.4|24233.4|24312.69|24232.69|9
1737828050000|2025-01-25 18:00:50|24314.04|24234.04|24312.06|24232.06|24314.04|24234.04|24312.06|24232.06|10
1737828060000|2025-01-25 18:01:00|24311.88|24231.88|24312.57|24232.57|24312.79|24232.79|24311.68|24231.68|10
1737828070000|2025-01-25 18:01:10|24312.83|24232.83|24312.4|24232.4|24313.18|24233.18|24312.19|24232.19|10
1737828080000|2025-01-25 18:01:20|24312.26|24232.26|24312.14|24232.14|24312.26|24232.26|24311.58|24231.58|10
1737828090000|2025-01-25 18:01:30|24312.03|24232.03|24317.6|24237.6|24318.31|24238.31|24311.71|24231.71|10
1737828100000|2025-01-25 18:01:40|24317.99|24237.99|24315.36|24235.36|24317.99|24237.99|24315.36|24235.36|10
1737828110000|2025-01-25 18:01:50|24314.84|24234.84|24317.68|24237.68|24317.8|24237.8|24314.64|24234.64|10
1737828120000|2025-01-25 18:02:00|24318.03|24238.03|24317.19|24237.19|24318.06|24238.06|24316.67|24236.67|10
1737828130000|2025-01-25 18:02:10|24317.42|24237.42|24318.85|24238.85|24318.85|24238.85|24317.42|24237.42|7
1737828140000|2025-01-25 18:02:20|24318.03|24238.03|24318.34|24238.34|24318.64|24238.64|24318.03|24238.03|9
1737828150000|2025-01-25 18:02:30|24318.33|24238.33|24319.38|24239.38|24319.38|24239.38|24318.16|24238.16|10
1737828160000|2025-01-25 18:02:40|24319.99|24239.99|24320.93|24240.93|24323.72|24243.72|24319.99|24239.99|10
1737828170000|2025-01-25 18:02:50|24320.94|24240.94|24322.1|24242.1|24322.12|24242.12|24320.54|24240.54|10
1737828180000|2025-01-25 18:03:00|24322|24242|24322.36|24242.36|24322.36|24242.36|24321.34|24241.34|9
1737828190000|2025-01-25 18:03:10|24322.42|24242.42|24321.45|24241.45|24322.67|24242.67|24320.84|24240.84|10
1737828200000|2025-01-25 18:03:20|24321.96|24241.96|24320.98|24240.98|24321.96|24241.96|24320.75|24240.75|9
1737828210000|2025-01-25 18:03:30|24321.04|24241.04|24323.82|24243.82|24323.82|24243.82|24320.34|24240.34|10
1737828220000|2025-01-25 18:03:40|24323.81|24243.81|24324.54|24244.54|24324.64|24244.64|24323.5|24243.5|10
1737828230000|2025-01-25 18:03:50|24324.19|24244.19|24324.26|24244.26|24324.71|24244.71|24323.84|24243.84|10
1737828240000|2025-01-25 18:04:00|24323.49|24243.49|24325.59|24245.59|24325.59|24245.59|24323.28|24243.28|9
1737828250000|2025-01-25 18:04:10|24325.53|24245.53|24327.91|24247.91|24327.91|24247.91|24325.53|24245.53|10
1737828260000|2025-01-25 18:04:20|24328.13|24248.13|24330.57|24250.57|24332.42|24252.42|24328.13|24248.13|10
1737828270000|2025-01-25 18:04:30|24330.55|24250.55|24330.5|24250.5|24330.81|24250.81|24330.09|24250.09|10
1737828280000|2025-01-25 18:04:40|24330.44|24250.44|24329.76|24249.76|24331.38|24251.38|24329.71|24249.71|9
1737828290000|2025-01-25 18:04:50|24329.59|24249.59|24328.98|24248.98|24329.59|24249.59|24328.58|24248.58|10
1737828300000|2025-01-25 18:05:00|24329.14|24249.14|24325.92|24245.92|24330.76|24250.76|24325.92|24245.92|10
1737828310000|2025-01-25 18:05:10|24324.82|24244.82|24329.11|24249.11|24330.72|24250.72|24324.82|24244.82|10
1737828320000|2025-01-25 18:05:20|24334.28|24254.28|24333.06|24253.06|24334.62|24254.62|24332.98|24252.98|10
1737828330000|2025-01-25 18:05:30|24333.22|24253.22|24332.5|24252.5|24333.85|24253.85|24332.5|24252.5|10
1737828340000|2025-01-25 18:05:40|24332.36|24252.36|24339.4|24259.4|24339.4|24259.4|24331.68|24251.68|9
1737828350000|2025-01-25 18:05:50|24339.72|24259.72|24340.26|24260.26|24341.02|24261.02|24339.72|24259.72|10
1737828360000|2025-01-25 18:06:00|24340.27|24260.27|24342.35|24262.35|24342.8|24262.8|24340.27|24260.27|10
1737828370000|2025-01-25 18:06:10|24342.39|24262.39|24342.23|24262.23|24342.39|24262.39|24341.65|24261.65|10
1737828380000|2025-01-25 18:06:20|24342.31|24262.31|24345.97|24265.97|24345.98|24265.98|24341.91|24261.91|10
1737828390000|2025-01-25 18:06:30|24345.98|24265.98|24352.38|24272.38|24352.53|24272.53|24344.91|24264.91|9
1737828400000|2025-01-25 18:06:40|24351.65|24271.65|24344.51|24264.51|24351.65|24271.65|24344.51|24264.51|10
1737828410000|2025-01-25 18:06:50|24343.99|24263.99|24337.5|24257.5|24343.99|24263.99|24337.5|24257.5|9
1737828420000|2025-01-25 18:07:00|24337.05|24257.05|24335.62|24255.62|24337.2|24257.2|24335.54|24255.54|10
1737828430000|2025-01-25 18:07:10|24336.12|24256.12|24338.08|24258.08|24339.79|24259.79|24336.09|24256.09|10
1737828440000|2025-01-25 18:07:20|24337.61|24257.61|24335.43|24255.43|24337.97|24257.97|24335.43|24255.43|10
1737828450000|2025-01-25 18:07:30|24335.13|24255.13|24334.03|24254.03|24335.13|24255.13|24333.53|24253.53|10
1737828460000|2025-01-25 18:07:40|24333.84|24253.84|24333.91|24253.91|24334.43|24254.43|24333.65|24253.65|9
1737828470000|2025-01-25 18:07:50|24333.79|24253.79|24332.83|24252.83|24333.94|24253.94|24332.29|24252.29|10
1737828480000|2025-01-25 18:08:00|24332.8|24252.8|24336.2|24256.2|24337.34|24257.34|24332.8|24252.8|9
1737828490000|2025-01-25 18:08:10|24335.58|24255.58|24329.04|24249.04|24335.58|24255.58|24329.04|24249.04|10
1737828500000|2025-01-25 18:08:20|24328.94|24248.94|24328.52|24248.52|24329.04|24249.04|24327.43|24247.43|9
1737828510000|2025-01-25 18:08:30|24328.34|24248.34|24326.09|24246.09|24328.45|24248.45|24326.09|24246.09|7
1737828520000|2025-01-25 18:08:40|24325.87|24245.87|24326.68|24246.68|24326.68|24246.68|24325.87|24245.87|10
1737828530000|2025-01-25 18:08:50|24326.67|24246.67|24327.6|24247.6|24327.73|24247.73|24326.65|24246.65|10
1737828540000|2025-01-25 18:09:00|24327.62|24247.62|24328.56|24248.56|24328.56|24248.56|24327.17|24247.17|9
1737828550000|2025-01-25 18:09:10|24328.87|24248.87|24328.55|24248.55|24328.87|24248.87|24327.98|24247.98|10
1737828560000|2025-01-25 18:09:20|24328.46|24248.46|24324.43|24244.43|24329.25|24249.25|24324.43|24244.43|9
1737828570000|2025-01-25 18:09:30|24324.18|24244.18|24324.34|24244.34|24324.39|24244.39|24323.47|24243.47|10
1737828580000|2025-01-25 18:09:40|24324.44|24244.44|24333.5|24253.5|24333.55|24253.55|24324.43|24244.43|10
1737828590000|2025-01-25 18:09:50|24333.68|24253.68|24326.83|24246.83|24333.96|24253.96|24326.83|24246.83|10
1737828600000|2025-01-25 18:10:00|24327.13|24247.13|24329.6|24249.6|24329.6|24249.6|24327.13|24247.13|10
1737828610000|2025-01-25 18:10:10|24329.83|24249.83|24329.99|24249.99|24330.18|24250.18|24329.83|24249.83|10
1737828620000|2025-01-25 18:10:20|24329.93|24249.93|24331.47|24251.47|24331.47|24251.47|24329.74|24249.74|10
1737828630000|2025-01-25 18:10:30|24331.21|24251.21|24332.2|24252.2|24332.51|24252.51|24331.21|24251.21|9
1737828640000|2025-01-25 18:10:40|24332.26|24252.26|24332.26|24252.26|24333.23|24253.23|24332.26|24252.26|10
1737828650000|2025-01-25 18:10:50|24332.25|24252.25|24333.59|24253.59|24333.59|24253.59|24332.25|24252.25|9
1737828660000|2025-01-25 18:11:00|24333.48|24253.48|24334.07|24254.07|24334.07|24254.07|24332.65|24252.65|10
1737828670000|2025-01-25 18:11:10|24334.27|24254.27|24336.53|24256.53|24336.53|24256.53|24334.27|24254.27|9
1737828680000|2025-01-25 18:11:20|24336.67|24256.67|24340.17|24260.17|24341.71|24261.71|24336.56|24256.56|10
1737828690000|2025-01-25 18:11:30|24340.29|24260.29|24339.06|24259.06|24340.36|24260.36|24339.06|24259.06|9
1737828700000|2025-01-25 18:11:40|24338.38|24258.38|24337.94|24257.94|24339.22|24259.22|24337.94|24257.94|10
1737828710000|2025-01-25 18:11:50|24337.51|24257.51|24337.11|24257.11|24337.51|24257.51|24336.78|24256.78|10
1737828720000|2025-01-25 18:12:00|24337.12|24257.12|24338.69|24258.69|24339.69|24259.69|24337.12|24257.12|10
1737828730000|2025-01-25 18:12:10|24338.46|24258.46|24338.45|24258.45|24338.91|24258.91|24338.42|24258.42|9
1737828740000|2025-01-25 18:12:20|24337.45|24257.45|24339.95|24259.95|24339.95|24259.95|24336.94|24256.94|10
1737828750000|2025-01-25 18:12:30|24339.98|24259.98|24339.16|24259.16|24339.98|24259.98|24339.16|24259.16|9
1737828760000|2025-01-25 18:12:40|24338.44|24258.44|24336.55|24256.55|24338.47|24258.47|24336.41|24256.41|10
1737828770000|2025-01-25 18:12:50|24336.95|24256.95|24338.36|24258.36|24338.36|24258.36|24336.95|24256.95|9
1737828780000|2025-01-25 18:13:00|24338.43|24258.43|24337.64|24257.64|24338.43|24258.43|24337.64|24257.64|10
1737828790000|2025-01-25 18:13:10|24337.57|24257.57|24335.51|24255.51|24337.57|24257.57|24335.51|24255.51|10
1737828800000|2025-01-25 18:13:20|24335.43|24255.43|24334.59|24254.59|24335.89|24255.89|24334.36|24254.36|10
1737828810000|2025-01-25 18:13:30|24334.61|24254.61|24334.7|24254.7|24335.13|24255.13|24334.47|24254.47|10
1737828820000|2025-01-25 18:13:40|24334.56|24254.56|24332.9|24252.9|24334.56|24254.56|24332.9|24252.9|8
1737828830000|2025-01-25 18:13:50|24332.59|24252.59|24333.44|24253.44|24334.88|24254.88|24332.52|24252.52|10
1737828840000|2025-01-25 18:14:00|24333.4|24253.4|24331.77|24251.77|24333.4|24253.4|24331.77|24251.77|10
1737828850000|2025-01-25 18:14:10|24331.17|24251.17|24330|24250|24331.18|24251.18|24327.79|24247.79|10
1737828860000|2025-01-25 18:14:20|24329.62|24249.62|24324.12|24244.12|24329.62|24249.62|24324.12|24244.12|10
1737828870000|2025-01-25 18:14:30|24323.41|24243.41|24320.59|24240.59|24323.41|24243.41|24320.59|24240.59|10
1737828880000|2025-01-25 18:14:40|24320.7|24240.7|24311.27|24231.27|24321.22|24241.22|24311.27|24231.27|10
1737828890000|2025-01-25 18:14:50|24310.35|24230.35|24307.95|24227.95|24310.35|24230.35|24307.95|24227.95|10
1737828900000|2025-01-25 18:15:00|24303.37|24223.37|24309.76|24229.76|24309.76|24229.76|24302.94|24222.94|10
1737828910000|2025-01-25 18:15:10|24309.38|24229.38|24312.26|24232.26|24312.29|24232.29|24309.38|24229.38|10
1737828920000|2025-01-25 18:15:20|24312.77|24232.77|24314.49|24234.49|24314.49|24234.49|24312.5|24232.5|10
1737828930000|2025-01-25 18:15:30|24314.41|24234.41|24313.81|24233.81|24314.41|24234.41|24312.92|24232.92|9
1737828940000|2025-01-25 18:15:40|24313.97|24233.97|24313|24233|24314|24234|24313|24233|7
1737828950000|2025-01-25 18:15:50|24312.93|24232.93|24312.56|24232.56|24314.57|24234.57|24312.48|24232.48|10
1737828960000|2025-01-25 18:16:00|24312.11|24232.11|24310.01|24230.01|24312.11|24232.11|24307.87|24227.87|10
1737828970000|2025-01-25 18:16:10|24309.91|24229.91|24306.9|24226.9|24310.03|24230.03|24306.9|24226.9|9
1737828980000|2025-01-25 18:16:20|24306.63|24226.63|24305.71|24225.71|24306.63|24226.63|24303.74|24223.74|10
1737828990000|2025-01-25 18:16:30|24304.95|24224.95|24300.06|24220.06|24304.95|24224.95|24300.06|24220.06|10
1737829000000|2025-01-25 18:16:40|24300.08|24220.08|24299.78|24219.78|24300.24|24220.24|24299.78|24219.78|9
1737829010000|2025-01-25 18:16:50|24298.86|24218.86|24296.31|24216.31|24298.95|24218.95|24296.31|24216.31|10
1737829020000|2025-01-25 18:17:00|24296.23|24216.23|24295.01|24215.01|24296.23|24216.23|24295.01|24215.01|9
1737829030000|2025-01-25 18:17:10|24294.88|24214.88|24290.23|24210.23|24294.88|24214.88|24289.55|24209.55|10
1737829040000|2025-01-25 18:17:20|24290.76|24210.76|24292.99|24212.99|24292.99|24212.99|24290.59|24210.59|10
1737829050000|2025-01-25 18:17:30|24292.94|24212.94|24291.33|24211.33|24292.94|24212.94|24291.33|24211.33|10
1737829060000|2025-01-25 18:17:40|24291.12|24211.12|24292.01|24212.01|24292.01|24212.01|24291.12|24211.12|9
1737829070000|2025-01-25 18:17:50|24292.7|24212.7|24292.17|24212.17|24292.88|24212.88|24292.17|24212.17|9
1737829080000|2025-01-25 18:18:00|24292.2|24212.2|24292.19|24212.19|24292.49|24212.49|24291.64|24211.64|10
1737829090000|2025-01-25 18:18:10|24291.86|24211.86|24291.83|24211.83|24291.9|24211.9|24291.5|24211.5|10
1737829100000|2025-01-25 18:18:20|24292|24212|24290.84|24210.84|24292.1|24212.1|24290.84|24210.84|8
1737829110000|2025-01-25 18:18:30|24289.97|24209.97|24290.09|24210.09|24290.13|24210.13|24289.97|24209.97|10
1737829120000|2025-01-25 18:18:40|24289.99|24209.99|24291.38|24211.38|24291.38|24211.38|24289.99|24209.99|10
1737829130000|2025-01-25 18:18:50|24291.6|24211.6|24295.24|24215.24|24299.45|24219.45|24291.6|24211.6|10
1737829140000|2025-01-25 18:19:00|24295.33|24215.33|24298.14|24218.14|24298.34|24218.34|24295.28|24215.28|10
1737829150000|2025-01-25 18:19:10|24298.1|24218.1|24304.32|24224.32|24304.32|24224.32|24298.01|24218.01|10
1737829160000|2025-01-25 18:19:20|24304.29|24224.29|24307.31|24227.31|24307.33|24227.33|24304.29|24224.29|9
1737829170000|2025-01-25 18:19:30|24307.33|24227.33|24310.68|24230.68|24310.68|24230.68|24306.83|24226.83|9
1737829180000|2025-01-25 18:19:40|24310.77|24230.77|24315.48|24235.48|24319.4|24239.4|24310.77|24230.77|10
1737829190000|2025-01-25 18:19:50|24315.8|24235.8|24313.11|24233.11|24315.8|24235.8|24313|24233|10
1737829200000|2025-01-25 18:20:00|24313.33|24233.33|24316.42|24236.42|24316.42|24236.42|24313.33|24233.33|10
1737829210000|2025-01-25 18:20:10|24316.92|24236.92|24321.53|24241.53|24321.53|24241.53|24316.92|24236.92|10
1737829220000|2025-01-25 18:20:20|24321.75|24241.75|24322.62|24242.62|24322.62|24242.62|24321.75|24241.75|9
1737829230000|2025-01-25 18:20:30|24324.49|24244.49|24331.32|24251.32|24331.53|24251.53|24324.49|24244.49|10
1737829240000|2025-01-25 18:20:40|24330.97|24250.97|24331.88|24251.88|24331.88|24251.88|24330.74|24250.74|10
1737829250000|2025-01-25 18:20:50|24331.95|24251.95|24330.9|24250.9|24332.87|24252.87|24330.9|24250.9|9
1737829260000|2025-01-25 18:21:00|24330.35|24250.35|24329.99|24249.99|24330.89|24250.89|24329.21|24249.21|10
1737829270000|2025-01-25 18:21:10|24330.38|24250.38|24331.51|24251.51|24331.51|24251.51|24330.13|24250.13|10
1737829280000|2025-01-25 18:21:20|24331.6|24251.6|24335.23|24255.23|24336.36|24256.36|24331.6|24251.6|9
1737829290000|2025-01-25 18:21:30|24334.88|24254.88|24334.31|24254.31|24335.87|24255.87|24334.31|24254.31|9
1737829300000|2025-01-25 18:21:40|24334.37|24254.37|24332.73|24252.73|24334.37|24254.37|24331.5|24251.5|10
1737829310000|2025-01-25 18:21:50|24333.65|24253.65|24332.58|24252.58|24333.71|24253.71|24332.58|24252.58|10
1737829320000|2025-01-25 18:22:00|24332.54|24252.54|24332.98|24252.98|24333.39|24253.39|24332.49|24252.49|9
1737829330000|2025-01-25 18:22:10|24332.12|24252.12|24329.5|24249.5|24332.12|24252.12|24329.5|24249.5|10
1737829340000|2025-01-25 18:22:20|24328.76|24248.76|24326.79|24246.79|24329.26|24249.26|24326.79|24246.79|9
1737829350000|2025-01-25 18:22:30|24321.01|24241.01|24321.24|24241.24|24321.24|24241.24|24319.76|24239.76|10
1737829360000|2025-01-25 18:22:40|24321.35|24241.35|24320.52|24240.52|24321.35|24241.35|24320.19|24240.19|10
1737829370000|2025-01-25 18:22:50|24319.11|24239.11|24318.84|24238.84|24319.11|24239.11|24318.83|24238.83|10
1737829380000|2025-01-25 18:23:00|24318.83|24238.83|24312.45|24232.45|24319.06|24239.06|24312.45|24232.45|10
1737829390000|2025-01-25 18:23:10|24312.47|24232.47|24311.42|24231.42|24312.47|24232.47|24311.35|24231.35|9
1737829400000|2025-01-25 18:23:20|24310.12|24230.12|24313.32|24233.32|24313.37|24233.37|24310.12|24230.12|10
1737829410000|2025-01-25 18:23:30|24313.4|24233.4|24312.71|24232.71|24313.4|24233.4|24312.69|24232.69|9
1737829420000|2025-01-25 18:23:40|24312.6|24232.6|24315.35|24235.35|24315.4|24235.4|24312.57|24232.57|9
1737829430000|2025-01-25 18:23:50|24315.36|24235.36|24316.07|24236.07|24316.07|24236.07|24315.36|24235.36|8
1737829440000|2025-01-25 18:24:00|24316.14|24236.14|24314.54|24234.54|24316.14|24236.14|24313.47|24233.47|10
1737829450000|2025-01-25 18:24:10|24314.83|24234.83|24317.15|24237.15|24317.4|24237.4|24314.83|24234.83|10
1737829460000|2025-01-25 18:24:20|24317.12|24237.12|24319.97|24239.97|24320.15|24240.15|24317.12|24237.12|10
1737829470000|2025-01-25 18:24:30|24320|24240|24323.92|24243.92|24324.34|24244.34|24320|24240|10
1737829480000|2025-01-25 18:24:40|24324|24244|24323.39|24243.39|24324.91|24244.91|24322.72|24242.72|9
1737829490000|2025-01-25 18:24:50|24323.37|24243.37|24322.6|24242.6|24323.37|24243.37|24322.33|24242.33|10
1737829500000|2025-01-25 18:25:00|24322.98|24242.98|24326.5|24246.5|24326.5|24246.5|24322.98|24242.98|10
1737829510000|2025-01-25 18:25:10|24326.65|24246.65|24331.26|24251.26|24331.26|24251.26|24326.23|24246.23|10
1737829520000|2025-01-25 18:25:20|24330.57|24250.57|24331.43|24251.43|24331.43|24251.43|24330.36|24250.36|10
1737829530000|2025-01-25 18:25:30|24331.4|24251.4|24330.78|24250.78|24331.4|24251.4|24330.54|24250.54|9
1737829540000|2025-01-25 18:25:40|24330.92|24250.92|24331.16|24251.16|24331.93|24251.93|24330.89|24250.89|9
1737829550000|2025-01-25 18:25:50|24330.9|24250.9|24331.32|24251.32|24331.32|24251.32|24330.61|24250.61|10
1737829560000|2025-01-25 18:26:00|24331.3|24251.3|24330.68|24250.68|24331.32|24251.32|24330.68|24250.68|9
1737829570000|2025-01-25 18:26:10|24330.7|24250.7|24327.7|24247.7|24330.95|24250.95|24327.67|24247.67|9
1737829580000|2025-01-25 18:26:20|24327.46|24247.46|24327.04|24247.04|24327.79|24247.79|24326.84|24246.84|10
1737829590000|2025-01-25 18:26:30|24326.46|24246.46|24325.38|24245.38|24326.47|24246.47|24325.02|24245.02|10
1737829600000|2025-01-25 18:26:40|24325.48|24245.48|24328.06|24248.06|24328.06|24248.06|24325.44|24245.44|9
1737829610000|2025-01-25 18:26:50|24328.13|24248.13|24328.06|24248.06|24328.13|24248.13|24327.45|24247.45|9
1737829620000|2025-01-25 18:27:00|24328.1|24248.1|24328.12|24248.12|24328.21|24248.21|24327.73|24247.73|8
1737829630000|2025-01-25 18:27:10|24328.14|24248.14|24329.53|24249.53|24330.3|24250.3|24328.14|24248.14|10
1737829640000|2025-01-25 18:27:20|24329.83|24249.83|24330.5|24250.5|24330.5|24250.5|24329.42|24249.42|10
1737829650000|2025-01-25 18:27:30|24330.42|24250.42|24331.11|24251.11|24331.16|24251.16|24330.42|24250.42|10
1737829660000|2025-01-25 18:27:40|24331|24251|24335.38|24255.38|24335.38|24255.38|24331|24251|10
1737829670000|2025-01-25 18:27:50|24336.23|24256.23|24346.16|24266.16|24346.19|24266.19|24336.23|24256.23|10
1737829680000|2025-01-25 18:28:00|24345.37|24265.37|24344.45|24264.45|24345.37|24265.37|24344.45|24264.45|9
1737829690000|2025-01-25 18:28:10|24344.36|24264.36|24344.64|24264.64|24344.64|24264.64|24344.28|24264.28|8
1737829700000|2025-01-25 18:28:20|24344.37|24264.37|24346.95|24266.95|24346.95|24266.95|24344.04|24264.04|10
1737829710000|2025-01-25 18:28:30|24346.23|24266.23|24345.71|24265.71|24346.25|24266.25|24345.71|24265.71|8
1737829720000|2025-01-25 18:28:40|24345.61|24265.61|24341.36|24261.36|24345.61|24265.61|24341.36|24261.36|9
1737829730000|2025-01-25 18:28:50|24341.71|24261.71|24341.04|24261.04|24341.97|24261.97|24341.04|24261.04|9
1737829740000|2025-01-25 18:29:00|24341.01|24261.01|24342.31|24262.31|24343.25|24263.25|24341.01|24261.01|10
1737829750000|2025-01-25 18:29:10|24342.24|24262.24|24342.92|24262.92|24342.94|24262.94|24342.06|24262.06|9
1737829760000|2025-01-25 18:29:20|24345.38|24265.38|24344.25|24264.25|24345.86|24265.86|24344.25|24264.25|10
1737829770000|2025-01-25 18:29:30|24344.3|24264.3|24344.04|24264.04|24344.52|24264.52|24343.79|24263.79|9
1737829780000|2025-01-25 18:29:40|24343.77|24263.77|24350.27|24270.27|24350.97|24270.97|24343.77|24263.77|10
1737829790000|2025-01-25 18:29:50|24350.38|24270.38|24348.92|24268.92|24350.38|24270.38|24348.92|24268.92|9
1737829800000|2025-01-25 18:30:00|24348.97|24268.97|24348.9|24268.9|24349.11|24269.11|24348.01|24268.01|10
1737829810000|2025-01-25 18:30:10|24348.85|24268.85|24352.05|24272.05|24352.28|24272.28|24348.84|24268.84|10
1737829820000|2025-01-25 18:30:20|24351.27|24271.27|24354.8|24274.8|24355.06|24275.06|24351.27|24271.27|10
1737829830000|2025-01-25 18:30:30|24354.87|24274.87|24355.95|24275.95|24356.12|24276.12|24354.87|24274.87|9
1737829840000|2025-01-25 18:30:40|24355.89|24275.89|24358.85|24278.85|24358.85|24278.85|24347.72|24267.72|10
1737829850000|2025-01-25 18:30:50|24358.78|24278.78|24360.02|24280.02|24360.02|24280.02|24358.43|24278.43|10
1737829860000|2025-01-25 18:31:00|24362.16|24282.16|24366.6|24286.6|24369.82|24289.82|24362.16|24282.16|10
1737829870000|2025-01-25 18:31:10|24366.31|24286.31|24367.12|24287.12|24367.12|24287.12|24366.31|24286.31|10
1737829880000|2025-01-25 18:31:20|24367.01|24287.01|24366.65|24286.65|24367.78|24287.78|24366.25|24286.25|10
1737829890000|2025-01-25 18:31:30|24366.68|24286.68|24367.8|24287.8|24367.8|24287.8|24366.65|24286.65|10
1737829900000|2025-01-25 18:31:40|24367.81|24287.81|24369.72|24289.72|24369.72|24289.72|24367.81|24287.81|10
1737829910000|2025-01-25 18:31:50|24368.52|24288.52|24369.96|24289.96|24371.79|24291.79|24368.52|24288.52|9
1737829920000|2025-01-25 18:32:00|24369.99|24289.99|24373.77|24293.77|24374.24|24294.24|24368.37|24288.37|10
1737829930000|2025-01-25 18:32:10|24373.55|24293.55|24368.44|24288.44|24373.55|24293.55|24366.72|24286.72|10
1737829940000|2025-01-25 18:32:20|24368.32|24288.32|24370.05|24290.05|24370.32|24290.32|24368.1|24288.1|10
1737829950000|2025-01-25 18:32:30|24369.99|24289.99|24369.16|24289.16|24370.47|24290.47|24369.12|24289.12|10
1737829960000|2025-01-25 18:32:40|24369.15|24289.15|24366.52|24286.52|24369.36|24289.36|24366.52|24286.52|8
1737829970000|2025-01-25 18:32:50|24366.51|24286.51|24364.7|24284.7|24366.51|24286.51|24364.7|24284.7|9
1737829980000|2025-01-25 18:33:00|24364.66|24284.66|24364.24|24284.24|24366.19|24286.19|24364.24|24284.24|9
1737829990000|2025-01-25 18:33:10|24364.59|24284.59|24366.23|24286.23|24367.09|24287.09|24364.59|24284.59|10
1737830000000|2025-01-25 18:33:20|24366.09|24286.09|24365.07|24285.07|24366.25|24286.25|24365.07|24285.07|9
1737830010000|2025-01-25 18:33:30|24365.11|24285.11|24364.36|24284.36|24365.11|24285.11|24363.77|24283.77|9
1737830020000|2025-01-25 18:33:40|24363.92|24283.92|24365.11|24285.11|24365.11|24285.11|24363.92|24283.92|10
1737830030000|2025-01-25 18:33:50|24365.31|24285.31|24366.17|24286.17|24366.84|24286.84|24365.31|24285.31|10
1737830040000|2025-01-25 18:34:00|24365.87|24285.87|24366.16|24286.16|24366.16|24286.16|24365.24|24285.24|8
1737830050000|2025-01-25 18:34:10|24366.17|24286.17|24365.3|24285.3|24366.17|24286.17|24364.76|24284.76|10
1737830060000|2025-01-25 18:34:20|24365.55|24285.55|24365.23|24285.23|24365.7|24285.7|24365.16|24285.16|10
1737830070000|2025-01-25 18:34:30|24365.32|24285.32|24361.36|24281.36|24365.32|24285.32|24360.93|24280.93|10
1737830080000|2025-01-25 18:34:40|24361.61|24281.61|24367.28|24287.28|24367.28|24287.28|24361.61|24281.61|10
1737830090000|2025-01-25 18:34:50|24368.53|24288.53|24369.23|24289.23|24369.39|24289.39|24368.53|24288.53|9
1737830100000|2025-01-25 18:35:00|24369.24|24289.24|24369.87|24289.87|24369.87|24289.87|24369.11|24289.11|9
1737830110000|2025-01-25 18:35:10|24369.51|24289.51|24371.88|24291.88|24371.88|24291.88|24369.51|24289.51|10
1737830120000|2025-01-25 18:35:20|24373.48|24293.48|24377.83|24297.83|24377.83|24297.83|24373.48|24293.48|10
1737830130000|2025-01-25 18:35:30|24377.71|24297.71|24377.5|24297.5|24377.94|24297.94|24377.26|24297.26|10
1737830140000|2025-01-25 18:35:40|24377.32|24297.32|24378.07|24298.07|24378.07|24298.07|24377.32|24297.32|9
1737830150000|2025-01-25 18:35:50|24377.48|24297.48|24377.45|24297.45|24377.53|24297.53|24377.34|24297.34|10
1737830160000|2025-01-25 18:36:00|24377.37|24297.37|24375.07|24295.07|24377.37|24297.37|24375.07|24295.07|10
1737830170000|2025-01-25 18:36:10|24374.87|24294.87|24372.64|24292.64|24374.87|24294.87|24372.64|24292.64|10
1737830180000|2025-01-25 18:36:20|24372.78|24292.78|24374.25|24294.25|24378.28|24298.28|24372.78|24292.78|10
1737830190000|2025-01-25 18:36:30|24372.67|24292.67|24371.59|24291.59|24372.67|24292.67|24370.33|24290.33|10
1737830200000|2025-01-25 18:36:40|24372.54|24292.54|24370.92|24290.92|24372.54|24292.54|24370.67|24290.67|10
1737830210000|2025-01-25 18:36:50|24370.83|24290.83|24364.77|24284.77|24370.83|24290.83|24363.96|24283.96|10
1737830220000|2025-01-25 18:37:00|24364.75|24284.75|24366.53|24286.53|24366.69|24286.69|24363.36|24283.36|10
1737830230000|2025-01-25 18:37:10|24367.18|24287.18|24365.46|24285.46|24367.18|24287.18|24365.37|24285.37|10
1737830240000|2025-01-25 18:37:20|24365.93|24285.93|24363.84|24283.84|24365.93|24285.93|24363.83|24283.83|10
1737830250000|2025-01-25 18:37:30|24363.98|24283.98|24364.83|24284.83|24365.05|24285.05|24363.98|24283.98|10
1737830260000|2025-01-25 18:37:40|24364.86|24284.86|24365.84|24285.84|24365.9|24285.9|24363.93|24283.93|10
1737830270000|2025-01-25 18:37:50|24366.03|24286.03|24366.02|24286.02|24366.21|24286.21|24365.76|24285.76|9
1737830280000|2025-01-25 18:38:00|24365.96|24285.96|24365.79|24285.79|24366.07|24286.07|24365.78|24285.78|9
1737830290000|2025-01-25 18:38:10|24365.86|24285.86|24361.85|24281.85|24366.56|24286.56|24361.83|24281.83|10
1737830300000|2025-01-25 18:38:20|24361.88|24281.88|24360.08|24280.08|24362.71|24282.71|24360.08|24280.08|10
1737830310000|2025-01-25 18:38:30|24360.05|24280.05|24356.2|24276.2|24360.07|24280.07|24356.2|24276.2|9
1737830320000|2025-01-25 18:38:40|24355.8|24275.8|24357.7|24277.7|24358.67|24278.67|24355.19|24275.19|10
1737830330000|2025-01-25 18:38:50|24357.56|24277.56|24357.49|24277.49|24357.63|24277.63|24357.48|24277.48|8
1737830340000|2025-01-25 18:39:00|24358.29|24278.29|24360.32|24280.32|24360.6|24280.6|24358.26|24278.26|10
1737830350000|2025-01-25 18:39:10|24360.36|24280.36|24363.31|24283.31|24363.91|24283.91|24360.36|24280.36|10
1737830360000|2025-01-25 18:39:20|24363.37|24283.37|24362.42|24282.42|24363.37|24283.37|24362.38|24282.38|9
1737830370000|2025-01-25 18:39:30|24362.91|24282.91|24363.46|24283.46|24364.13|24284.13|24362.87|24282.87|9
1737830380000|2025-01-25 18:39:40|24363.45|24283.45|24363.19|24283.19|24363.47|24283.47|24363.16|24283.16|7
1737830390000|2025-01-25 18:39:50|24363.25|24283.25|24362.16|24282.16|24363.31|24283.31|24362.16|24282.16|10
1737830400000|2025-01-25 18:40:00|24361.34|24281.34|24361.89|24281.89|24362.47|24282.47|24361.34|24281.34|10
1737830410000|2025-01-25 18:40:10|24361.81|24281.81|24363.01|24283.01|24363.01|24283.01|24361.74|24281.74|10
1737830420000|2025-01-25 18:40:20|24363.5|24283.5|24364.39|24284.39|24364.4|24284.4|24363.5|24283.5|7
1737830430000|2025-01-25 18:40:30|24364.49|24284.49|24366.8|24286.8|24366.9|24286.9|24364.49|24284.49|10
1737830440000|2025-01-25 18:40:40|24367.14|24287.14|24367.41|24287.41|24367.41|24287.41|24366.69|24286.69|9
1737830450000|2025-01-25 18:40:50|24367.23|24287.23|24367.83|24287.83|24367.94|24287.94|24367.21|24287.21|10
1737830460000|2025-01-25 18:41:00|24367.91|24287.91|24365.21|24285.21|24367.93|24287.93|24365.21|24285.21|10
1737830470000|2025-01-25 18:41:10|24363.87|24283.87|24361.52|24281.52|24363.87|24283.87|24361.52|24281.52|10
1737830480000|2025-01-25 18:41:20|24360.51|24280.51|24357.03|24277.03|24360.51|24280.51|24357.03|24277.03|10
1737830490000|2025-01-25 18:41:30|24356.65|24276.65|24353.59|24273.59|24356.65|24276.65|24353.55|24273.55|10
1737830500000|2025-01-25 18:41:40|24353.69|24273.69|24347.79|24267.79|24354.03|24274.03|24347.79|24267.79|10
1737830510000|2025-01-25 18:41:50|24353.49|24273.49|24348.93|24268.93|24354.72|24274.72|24347.57|24267.57|10
1737830520000|2025-01-25 18:42:00|24348.96|24268.96|24344.15|24264.15|24348.96|24268.96|24344.15|24264.15|10
1737830530000|2025-01-25 18:42:10|24343.85|24263.85|24343.63|24263.63|24345.91|24265.91|24343.63|24263.63|10
1737830540000|2025-01-25 18:42:20|24343.49|24263.49|24344.44|24264.44|24344.44|24264.44|24342.78|24262.78|10
1737830550000|2025-01-25 18:42:30|24344.53|24264.53|24344.1|24264.1|24344.6|24264.6|24342.76|24262.76|9
1737830560000|2025-01-25 18:42:40|24344.32|24264.32|24345.01|24265.01|24345.81|24265.81|24344.32|24264.32|9
1737830570000|2025-01-25 18:42:50|24345.11|24265.11|24342.85|24262.85|24345.17|24265.17|24342.85|24262.85|10
1737830580000|2025-01-25 18:43:00|24342.51|24262.51|24343.48|24263.48|24343.48|24263.48|24342.44|24262.44|10
1737830590000|2025-01-25 18:43:10|24343.4|24263.4|24344.09|24264.09|24344.1|24264.1|24343.02|24263.02|10
1737830600000|2025-01-25 18:43:20|24344.11|24264.11|24344.9|24264.9|24345.7|24265.7|24344.11|24264.11|10
1737830610000|2025-01-25 18:43:30|24344.65|24264.65|24344.18|24264.18|24344.65|24264.65|24344.18|24264.18|10
1737830620000|2025-01-25 18:43:40|24343.06|24263.06|24343.44|24263.44|24343.44|24263.44|24343.01|24263.01|10
1737830630000|2025-01-25 18:43:50|24343.59|24263.59|24345.1|24265.1|24345.1|24265.1|24343.59|24263.59|10
1737830640000|2025-01-25 18:44:00|24345.13|24265.13|24344.93|24264.93|24345.59|24265.59|24344.85|24264.85|9
1737830650000|2025-01-25 18:44:10|24344.83|24264.83|24344.31|24264.31|24344.83|24264.83|24344.28|24264.28|9
1737830660000|2025-01-25 18:44:20|24343.76|24263.76|24341.2|24261.2|24343.8|24263.8|24341.2|24261.2|10
1737830670000|2025-01-25 18:44:30|24340.85|24260.85|24340.11|24260.11|24341|24261|24340.11|24260.11|10
1737830680000|2025-01-25 18:44:40|24340.42|24260.42|24337.73|24257.73|24340.82|24260.82|24337.73|24257.73|10
1737830690000|2025-01-25 18:44:50|24337.79|24257.79|24337.77|24257.77|24337.85|24257.85|24337.44|24257.44|9
1737830700000|2025-01-25 18:45:00|24337.13|24257.13|24333.18|24253.18|24337.21|24257.21|24333.18|24253.18|9
1737830710000|2025-01-25 18:45:10|24333.09|24253.09|24331.01|24251.01|24333.26|24253.26|24330.99|24250.99|9
1737830720000|2025-01-25 18:45:20|24330.99|24250.99|24330.74|24250.74|24331.79|24251.79|24330.74|24250.74|10
1737830730000|2025-01-25 18:45:30|24330.34|24250.34|24326.66|24246.66|24332.02|24252.02|24326.66|24246.66|9
1737830740000|2025-01-25 18:45:40|24326.83|24246.83|24327.8|24247.8|24328.17|24248.17|24326.83|24246.83|9
1737830750000|2025-01-25 18:45:50|24327.76|24247.76|24327.29|24247.29|24327.76|24247.76|24327.19|24247.19|10
1737830760000|2025-01-25 18:46:00|24326.77|24246.77|24325.54|24245.54|24326.77|24246.77|24325.45|24245.45|9
1737830770000|2025-01-25 18:46:10|24324.85|24244.85|24326.07|24246.07|24326.07|24246.07|24324.85|24244.85|9
1737830780000|2025-01-25 18:46:20|24326|24246|24322.02|24242.02|24326.09|24246.09|24321.94|24241.94|9
1737830790000|2025-01-25 18:46:30|24322.03|24242.03|24324.98|24244.98|24325.06|24245.06|24322.03|24242.03|9
1737830800000|2025-01-25 18:46:40|24325.4|24245.4|24326.84|24246.84|24327.12|24247.12|24325.4|24245.4|10
1737830810000|2025-01-25 18:46:50|24326.96|24246.96|24327.89|24247.89|24328.14|24248.14|24326.96|24246.96|10
1737830820000|2025-01-25 18:47:00|24328.12|24248.12|24329.7|24249.7|24329.7|24249.7|24328.12|24248.12|10
1737830830000|2025-01-25 18:47:10|24330.15|24250.15|24328.62|24248.62|24330.15|24250.15|24328.62|24248.62|10
1737830840000|2025-01-25 18:47:20|24328.33|24248.33|24327.24|24247.24|24328.33|24248.33|24327.24|24247.24|9
1737830850000|2025-01-25 18:47:30|24327.03|24247.03|24324.03|24244.03|24327.03|24247.03|24323.89|24243.89|10
1737830860000|2025-01-25 18:47:40|24324.27|24244.27|24324.39|24244.39|24324.4|24244.4|24323.85|24243.85|9
1737830870000|2025-01-25 18:47:50|24324.47|24244.47|24331.78|24251.78|24331.78|24251.78|24324.45|24244.45|10
1737830880000|2025-01-25 18:48:00|24331.86|24251.86|24330.58|24250.58|24332.22|24252.22|24330.58|24250.58|10
1737830890000|2025-01-25 18:48:10|24330.39|24250.39|24328.72|24248.72|24330.39|24250.39|24328.7|24248.7|10
1737830900000|2025-01-25 18:48:20|24328.91|24248.91|24329.31|24249.31|24329.31|24249.31|24327.93|24247.93|9
1737830910000|2025-01-25 18:48:30|24329.49|24249.49|24330.15|24250.15|24330.15|24250.15|24329.49|24249.49|10
1737830920000|2025-01-25 18:48:40|24330.27|24250.27|24328.81|24248.81|24330.34|24250.34|24328.81|24248.81|9
1737830930000|2025-01-25 18:48:50|24328.23|24248.23|24325.51|24245.51|24328.23|24248.23|24325.51|24245.51|10
1737830940000|2025-01-25 18:49:00|24325.02|24245.02|24320.75|24240.75|24325.02|24245.02|24320.75|24240.75|10
1737830950000|2025-01-25 18:49:10|24320.61|24240.61|24317.99|24237.99|24320.61|24240.61|24317.99|24237.99|10
1737830960000|2025-01-25 18:49:20|24315.51|24235.51|24314.73|24234.73|24315.51|24235.51|24314.73|24234.73|10
1737830970000|2025-01-25 18:49:30|24314.24|24234.24|24314.83|24234.83|24314.98|24234.98|24314.09|24234.09|10
1737830980000|2025-01-25 18:49:40|24314.27|24234.27|24307.88|24227.88|24314.37|24234.37|24307.88|24227.88|9
1737830990000|2025-01-25 18:49:50|24307.91|24227.91|24308.99|24228.99|24309.12|24229.12|24307.91|24227.91|8
1737831000000|2025-01-25 18:50:00|24309.02|24229.02|24301.92|24221.92|24309.02|24229.02|24301.92|24221.92|9
1737831010000|2025-01-25 18:50:10|24311.45|24231.45|24311.45|24231.45|24311.45|24231.45|24310.72|24230.72|10
1737831020000|2025-01-25 18:50:20|24312.42|24232.42|24312.58|24232.58|24312.85|24232.85|24311.93|24231.93|10
1737831030000|2025-01-25 18:50:30|24311.7|24231.7|24310.94|24230.94|24311.7|24231.7|24310.94|24230.94|10
1737831040000|2025-01-25 18:50:40|24310.96|24230.96|24311.77|24231.77|24311.77|24231.77|24310.84|24230.84|9
1737831050000|2025-01-25 18:50:50|24311.8|24231.8|24313.94|24233.94|24313.94|24233.94|24311.8|24231.8|10
1737831060000|2025-01-25 18:51:00|24314.01|24234.01|24312.76|24232.76|24314.04|24234.04|24312.65|24232.65|9
1737831070000|2025-01-25 18:51:10|24312.71|24232.71|24314.27|24234.27|24314.27|24234.27|24312.71|24232.71|10
1737831080000|2025-01-25 18:51:20|24314.3|24234.3|24313.39|24233.39|24314.32|24234.32|24313.36|24233.36|10
1737831090000|2025-01-25 18:51:30|24313.38|24233.38|24314.08|24234.08|24314.08|24234.08|24313.02|24233.02|10
1737831100000|2025-01-25 18:51:40|24314.36|24234.36|24315.77|24235.77|24315.88|24235.88|24314.36|24234.36|10
1737831110000|2025-01-25 18:51:50|24316.36|24236.36|24318.05|24238.05|24318.05|24238.05|24316.36|24236.36|10
1737831120000|2025-01-25 18:52:00|24318.78|24238.78|24319.03|24239.03|24319.59|24239.59|24318.78|24238.78|10
1737831130000|2025-01-25 18:52:10|24318.83|24238.83|24318.83|24238.83|24319.29|24239.29|24318.68|24238.68|10
1737831140000|2025-01-25 18:52:20|24318.87|24238.87|24319.08|24239.08|24319.08|24239.08|24318.39|24238.39|10
1737831150000|2025-01-25 18:52:30|24319.3|24239.3|24319.89|24239.89|24320.22|24240.22|24319.3|24239.3|9
1737831160000|2025-01-25 18:52:40|24319.87|24239.87|24319.62|24239.62|24320.36|24240.36|24319.62|24239.62|10
1737831170000|2025-01-25 18:52:50|24319.63|24239.63|24319.8|24239.8|24320.06|24240.06|24319.63|24239.63|5
1737831180000|2025-01-25 18:53:00|24320.11|24240.11|24319.76|24239.76|24320.12|24240.12|24319.65|24239.65|10
1737831190000|2025-01-25 18:53:10|24319.72|24239.72|24319.87|24239.87|24319.9|24239.9|24319.6|24239.6|9
1737831200000|2025-01-25 18:53:20|24319.84|24239.84|24319.94|24239.94|24320.2|24240.2|24319.84|24239.84|9
1737831210000|2025-01-25 18:53:30|24310.62|24230.62|24309.5|24229.5|24310.71|24230.71|24309.5|24229.5|7
1737831220000|2025-01-25 18:53:40|24309.62|24229.62|24308.91|24228.91|24310.07|24230.07|24308.88|24228.88|7
1737831230000|2025-01-25 18:53:50|24308.92|24228.92|24310.84|24230.84|24310.84|24230.84|24308.75|24228.75|10
1737831240000|2025-01-25 18:54:00|24321.76|24241.76|24323.27|24243.27|24323.29|24243.29|24321.5|24241.5|10
1737831250000|2025-01-25 18:54:10|24322.98|24242.98|24326.42|24246.42|24326.42|24246.42|24322.98|24242.98|10
1737831260000|2025-01-25 18:54:20|24328.32|24248.32|24332.72|24252.72|24332.72|24252.72|24328.32|24248.32|10
1737831270000|2025-01-25 18:54:30|24333.18|24253.18|24334.08|24254.08|24334.08|24254.08|24333.18|24253.18|10
1737831280000|2025-01-25 18:54:40|24334.17|24254.17|24332.76|24252.76|24334.29|24254.29|24326.6|24246.6|10
1737831290000|2025-01-25 18:54:50|24333.03|24253.03|24333.38|24253.38|24334.6|24254.6|24333.03|24253.03|9
1737831300000|2025-01-25 18:55:00|24333.31|24253.31|24332.45|24252.45|24333.48|24253.48|24332.36|24252.36|10
1737831310000|2025-01-25 18:55:10|24331.19|24251.19|24340.41|24260.41|24340.71|24260.71|24329.03|24249.03|10
1737831320000|2025-01-25 18:55:20|24340.94|24260.94|24334.58|24254.58|24340.98|24260.98|24334.58|24254.58|10
1737831330000|2025-01-25 18:55:30|24333.51|24253.51|24330.9|24250.9|24333.67|24253.67|24330.9|24250.9|10
1737831340000|2025-01-25 18:55:40|24330.78|24250.78|24329.86|24249.86|24330.78|24250.78|24329.86|24249.86|10
1737831350000|2025-01-25 18:55:50|24330.08|24250.08|24330.81|24250.81|24330.81|24250.81|24330.08|24250.08|10
1737831360000|2025-01-25 18:56:00|24331.01|24251.01|24332.63|24252.63|24332.65|24252.65|24331.01|24251.01|10
1737831370000|2025-01-25 18:56:10|24332.58|24252.58|24332.18|24252.18|24332.79|24252.79|24331.44|24251.44|10
1737831380000|2025-01-25 18:56:20|24332.51|24252.51|24331.91|24251.91|24332.72|24252.72|24331.8|24251.8|9
1737831390000|2025-01-25 18:56:30|24332|24252|24331.71|24251.71|24332.19|24252.19|24331.56|24251.56|9
1737831400000|2025-01-25 18:56:40|24332.05|24252.05|24332.86|24252.86|24332.86|24252.86|24331.78|24251.78|10
1737831410000|2025-01-25 18:56:50|24331.1|24251.1|24330.44|24250.44|24331.34|24251.34|24330.05|24250.05|10
1737831420000|2025-01-25 18:57:00|24330.35|24250.35|24331.76|24251.76|24331.76|24251.76|24330.19|24250.19|10
1737831430000|2025-01-25 18:57:10|24331.72|24251.72|24330.94|24250.94|24331.72|24251.72|24330.94|24250.94|10
1737831440000|2025-01-25 18:57:20|24330.92|24250.92|24322.41|24242.41|24331.59|24251.59|24322.41|24242.41|10
1737831450000|2025-01-25 18:57:30|24318.71|24238.71|24318.76|24238.76|24319.1|24239.1|24317.7|24237.7|10
1737831460000|2025-01-25 18:57:40|24316.73|24236.73|24317.19|24237.19|24317.62|24237.62|24314.86|24234.86|10
1737831470000|2025-01-25 18:57:50|24317.52|24237.52|24316.71|24236.71|24317.52|24237.52|24316.69|24236.69|10
1737831480000|2025-01-25 18:58:00|24316.53|24236.53|24316.29|24236.29|24316.81|24236.81|24316.01|24236.01|10
1737831490000|2025-01-25 18:58:10|24316.25|24236.25|24315.41|24235.41|24316.25|24236.25|24315.41|24235.41|9
1737831500000|2025-01-25 18:58:20|24315.42|24235.42|24315.22|24235.22|24315.42|24235.42|24315.11|24235.11|9
1737831510000|2025-01-25 18:58:30|24315.24|24235.24|24316.05|24236.05|24316.05|24236.05|24315.24|24235.24|8
1737831520000|2025-01-25 18:58:40|24315.95|24235.95|24314.42|24234.42|24315.95|24235.95|24314.42|24234.42|9
1737831530000|2025-01-25 18:58:50|24314.17|24234.17|24316.41|24236.41|24316.41|24236.41|24314.17|24234.17|9
1737831540000|2025-01-25 18:59:00|24316.93|24236.93|24317.29|24237.29|24317.29|24237.29|24316.58|24236.58|10
1737831550000|2025-01-25 18:59:10|24317.28|24237.28|24317.38|24237.38|24317.38|24237.38|24316.93|24236.93|9
1737831560000|2025-01-25 18:59:20|24317.37|24237.37|24320.07|24240.07|24320.07|24240.07|24317.37|24237.37|9
1737831570000|2025-01-25 18:59:30|24319.55|24239.55|24320.07|24240.07|24320.24|24240.24|24319.55|24239.55|10
1737831580000|2025-01-25 18:59:40|24320.11|24240.11|24319.63|24239.63|24320.11|24240.11|24319.27|24239.27|9
1737831590000|2025-01-25 18:59:50|24319.88|24239.88|24320.14|24240.14|24320.14|24240.14|24319.2|24239.2|8
1737831600000|2025-01-25 19:00:00|24320.36|24240.36|24327.39|24247.39|24327.39|24247.39|24320.36|24240.36|9
1737831610000|2025-01-25 19:00:10|24329.32|24249.32|24331.28|24251.28|24331.54|24251.54|24329.32|24249.32|10
1737831620000|2025-01-25 19:00:20|24332.63|24252.63|24337.67|24257.67|24338.01|24258.01|24332.63|24252.63|10
1737831630000|2025-01-25 19:00:30|24337.92|24257.92|24338.04|24258.04|24338.12|24258.12|24337.73|24257.73|10
1737831640000|2025-01-25 19:00:40|24337.9|24257.9|24335.81|24255.81|24337.9|24257.9|24335.76|24255.76|10
1737831650000|2025-01-25 19:00:50|24335.22|24255.22|24334.81|24254.81|24335.22|24255.22|24334.74|24254.74|9
1737831660000|2025-01-25 19:01:00|24334.8|24254.8|24335.71|24255.71|24336.61|24256.61|24334.53|24254.53|10
1737831670000|2025-01-25 19:01:10|24337.28|24257.28|24339.42|24259.42|24339.78|24259.78|24337.28|24257.28|10
1737831680000|2025-01-25 19:01:20|24340.48|24260.48|24344.26|24264.26|24344.26|24264.26|24339.78|24259.78|8
1737831690000|2025-01-25 19:01:30|24344.34|24264.34|24343.4|24263.4|24344.54|24264.54|24343.4|24263.4|10
1737831700000|2025-01-25 19:01:40|24343.16|24263.16|24343.63|24263.63|24343.64|24263.64|24343.13|24263.13|9
1737831710000|2025-01-25 19:01:50|24342.89|24262.89|24342.54|24262.54|24342.95|24262.95|24342.54|24262.54|9
1737831720000|2025-01-25 19:02:00|24342.57|24262.57|24343.35|24263.35|24343.51|24263.51|24342.57|24262.57|9
1737831730000|2025-01-25 19:02:10|24343.69|24263.69|24344.88|24264.88|24345.27|24265.27|24343.69|24263.69|10
1737831740000|2025-01-25 19:02:20|24344.78|24264.78|24344.75|24264.75|24344.96|24264.96|24344.55|24264.55|9
1737831750000|2025-01-25 19:02:30|24344.66|24264.66|24346.03|24266.03|24347.16|24267.16|24344.66|24264.66|10
1737831760000|2025-01-25 19:02:40|24346.3|24266.3|24348.25|24268.25|24348.25|24268.25|24345.96|24265.96|9
1737831770000|2025-01-25 19:02:50|24347.42|24267.42|24344.66|24264.66|24347.42|24267.42|24344.66|24264.66|10
1737831780000|2025-01-25 19:03:00|24344.4|24264.4|24344.84|24264.84|24344.84|24264.84|24343.86|24263.86|8
1737831790000|2025-01-25 19:03:10|24345.02|24265.02|24349.22|24269.22|24349.22|24269.22|24344.57|24264.57|9
1737831800000|2025-01-25 19:03:20|24349.2|24269.2|24349.28|24269.28|24349.29|24269.29|24348.92|24268.92|10
1737831810000|2025-01-25 19:03:30|24349.64|24269.64|24346.97|24266.97|24350.41|24270.41|24346.9|24266.9|8
1737831820000|2025-01-25 19:03:40|24346.95|24266.95|24348.2|24268.2|24348.2|24268.2|24346.95|24266.95|8
1737831830000|2025-01-25 19:03:50|24348.24|24268.24|24347.48|24267.48|24348.26|24268.26|24347.35|24267.35|10
1737831840000|2025-01-25 19:04:00|24347.49|24267.49|24345.79|24265.79|24347.75|24267.75|24345.79|24265.79|10
1737831850000|2025-01-25 19:04:10|24345.32|24265.32|24343.09|24263.09|24345.32|24265.32|24343.04|24263.04|10
1737831860000|2025-01-25 19:04:20|24342.88|24262.88|24341.7|24261.7|24342.88|24262.88|24341.31|24261.31|10
1737831870000|2025-01-25 19:04:30|24341.3|24261.3|24345.85|24265.85|24346.36|24266.36|24340.37|24260.37|9
1737831880000|2025-01-25 19:04:40|24346.25|24266.25|24339.54|24259.54|24346.25|24266.25|24339.54|24259.54|9
1737831890000|2025-01-25 19:04:50|24339.49|24259.49|24339.98|24259.98|24340.05|24260.05|24339.15|24259.15|10
1737831900000|2025-01-25 19:05:00|24339.95|24259.95|24336.11|24256.11|24340.63|24260.63|24336.11|24256.11|9
1737831910000|2025-01-25 19:05:10|24336.14|24256.14|24334.29|24254.29|24336.14|24256.14|24333.7|24253.7|7
1737831920000|2025-01-25 19:05:20|24334.39|24254.39|24334.14|24254.14|24334.4|24254.4|24334.14|24254.14|10
1737831930000|2025-01-25 19:05:30|24333.91|24253.91|24328.13|24248.13|24334.13|24254.13|24328.13|24248.13|10
1737831940000|2025-01-25 19:05:40|24328.2|24248.2|24325.63|24245.63|24328.22|24248.22|24323.64|24243.64|10
1737831950000|2025-01-25 19:05:50|24327.28|24247.28|24331.26|24251.26|24331.78|24251.78|24327.28|24247.28|8
1737831960000|2025-01-25 19:06:00|24331.23|24251.23|24329.04|24249.04|24331.23|24251.23|24328.9|24248.9|10
1737831970000|2025-01-25 19:06:10|24328.72|24248.72|24329.44|24249.44|24329.88|24249.88|24328.69|24248.69|10
1737831980000|2025-01-25 19:06:20|24328.96|24248.96|24329.74|24249.74|24330.25|24250.25|24328.96|24248.96|10
1737831990000|2025-01-25 19:06:30|24330.06|24250.06|24330.67|24250.67|24330.97|24250.97|24330.06|24250.06|10
1737832000000|2025-01-25 19:06:40|24331.08|24251.08|24332.63|24252.63|24333.35|24253.35|24331.08|24251.08|10
1737832010000|2025-01-25 19:06:50|24333.05|24253.05|24331.7|24251.7|24333.05|24253.05|24331.18|24251.18|9
1737832020000|2025-01-25 19:07:00|24331.59|24251.59|24327.58|24247.58|24331.59|24251.59|24327.58|24247.58|10
1737832030000|2025-01-25 19:07:10|24327.77|24247.77|24329.5|24249.5|24329.73|24249.73|24327.77|24247.77|8
1737832040000|2025-01-25 19:07:20|24329.52|24249.52|24330.62|24250.62|24330.89|24250.89|24329.34|24249.34|10
1737832050000|2025-01-25 19:07:30|24330.63|24250.63|24329.41|24249.41|24330.98|24250.98|24329.41|24249.41|8
1737832060000|2025-01-25 19:07:40|24328.92|24248.92|24329.28|24249.28|24329.4|24249.4|24328.6|24248.6|9
1737832070000|2025-01-25 19:07:50|24329.4|24249.4|24329.28|24249.28|24330.13|24250.13|24329.28|24249.28|10
1737832080000|2025-01-25 19:08:00|24328.43|24248.43|24326.83|24246.83|24328.43|24248.43|24326.83|24246.83|9
1737832090000|2025-01-25 19:08:10|24327.16|24247.16|24326.78|24246.78|24327.16|24247.16|24326.09|24246.09|10
1737832100000|2025-01-25 19:08:20|24327.61|24247.61|24327.4|24247.4|24327.61|24247.61|24326.67|24246.67|10
1737832110000|2025-01-25 19:08:30|24327.6|24247.6|24330.19|24250.19|24330.22|24250.22|24327.6|24247.6|10
1737832120000|2025-01-25 19:08:40|24330.65|24250.65|24333.35|24253.35|24333.35|24253.35|24330.65|24250.65|10
1737832130000|2025-01-25 19:08:50|24333.43|24253.43|24333.18|24253.18|24333.71|24253.71|24332.23|24252.23|10
1737832140000|2025-01-25 19:09:00|24333.08|24253.08|24332.98|24252.98|24333.2|24253.2|24332.96|24252.96|9
1737832150000|2025-01-25 19:09:10|24332.97|24252.97|24333.21|24253.21|24333.23|24253.23|24332.96|24252.96|10
1737832160000|2025-01-25 19:09:20|24333.24|24253.24|24332.86|24252.86|24333.45|24253.45|24332.86|24252.86|9
1737832170000|2025-01-25 19:09:30|24332.88|24252.88|24332.13|24252.13|24332.88|24252.88|24331.72|24251.72|10
1737832180000|2025-01-25 19:09:40|24332.26|24252.26|24331.9|24251.9|24332.34|24252.34|24331.42|24251.42|9
1737832190000|2025-01-25 19:09:50|24331.95|24251.95|24331.39|24251.39|24332.5|24252.5|24330.88|24250.88|9
1737832200000|2025-01-25 19:10:00|24331.46|24251.46|24331.59|24251.59|24331.91|24251.91|24331.21|24251.21|9
1737832210000|2025-01-25 19:10:10|24331.67|24251.67|24336.52|24256.52|24336.52|24256.52|24331.67|24251.67|10
1737832220000|2025-01-25 19:10:20|24336.22|24256.22|24336.16|24256.16|24336.93|24256.93|24336.01|24256.01|9
1737832230000|2025-01-25 19:10:30|24335.05|24255.05|24334.36|24254.36|24335.05|24255.05|24334.3|24254.3|10
1737832240000|2025-01-25 19:10:40|24334.62|24254.62|24331.17|24251.17|24334.89|24254.89|24331.17|24251.17|9
1737832250000|2025-01-25 19:10:50|24330.62|24250.62|24331.95|24251.95|24331.95|24251.95|24330.18|24250.18|10
1737832260000|2025-01-25 19:11:00|24331.89|24251.89|24331|24251|24331.89|24251.89|24330.49|24250.49|10
1737832270000|2025-01-25 19:11:10|24330.79|24250.79|24331.03|24251.03|24331.05|24251.05|24330.48|24250.48|9
1737832280000|2025-01-25 19:11:20|24331.22|24251.22|24330.3|24250.3|24331.22|24251.22|24330.3|24250.3|9
1737832290000|2025-01-25 19:11:30|24330.4|24250.4|24331.66|24251.66|24331.66|24251.66|24330.4|24250.4|10
1737832300000|2025-01-25 19:11:40|24331.88|24251.88|24335.64|24255.64|24335.64|24255.64|24331.88|24251.88|10
1737832310000|2025-01-25 19:11:50|24335.61|24255.61|24334.45|24254.45|24335.72|24255.72|24334.45|24254.45|10
1737832320000|2025-01-25 19:12:00|24334.2|24254.2|24334.47|24254.47|24334.47|24254.47|24334.2|24254.2|8
1737832330000|2025-01-25 19:12:10|24334.43|24254.43|24334.76|24254.76|24334.9|24254.9|24334.37|24254.37|9
1737832340000|2025-01-25 19:12:20|24335.18|24255.18|24334.21|24254.21|24335.18|24255.18|24334.21|24254.21|9
1737832350000|2025-01-25 19:12:30|24333.57|24253.57|24333.54|24253.54|24333.57|24253.57|24333.44|24253.44|10
1737832360000|2025-01-25 19:12:40|24333.55|24253.55|24335.38|24255.38|24335.38|24255.38|24333.52|24253.52|10
1737832370000|2025-01-25 19:12:50|24335.46|24255.46|24335.01|24255.01|24335.46|24255.46|24335.01|24255.01|9
1737832380000|2025-01-25 19:13:00|24334.95|24254.95|24332.06|24252.06|24334.95|24254.95|24332.06|24252.06|8
1737832390000|2025-01-25 19:13:10|24331.13|24251.13|24330.11|24250.11|24331.13|24251.13|24330.11|24250.11|10
1737832400000|2025-01-25 19:13:20|24329.78|24249.78|24329.26|24249.26|24329.78|24249.78|24329.26|24249.26|8
1737832410000|2025-01-25 19:13:30|24329.27|24249.27|24329.4|24249.4|24329.4|24249.4|24329.19|24249.19|7
1737832420000|2025-01-25 19:13:40|24329.38|24249.38|24330.84|24250.84|24330.84|24250.84|24329.38|24249.38|10
1737832430000|2025-01-25 19:13:50|24331.02|24251.02|24331.83|24251.83|24332.31|24252.31|24331.02|24251.02|9
1737832440000|2025-01-25 19:14:00|24331.84|24251.84|24333.4|24253.4|24333.4|24253.4|24331.55|24251.55|10
1737832450000|2025-01-25 19:14:10|24333.43|24253.43|24328.65|24248.65|24333.43|24253.43|24328.65|24248.65|10
1737832460000|2025-01-25 19:14:20|24328.75|24248.75|24326.93|24246.93|24328.75|24248.75|24326.61|24246.61|9
1737832470000|2025-01-25 19:14:30|24326.98|24246.98|24327.3|24247.3|24327.3|24247.3|24326.69|24246.69|9
1737832480000|2025-01-25 19:14:40|24327.31|24247.31|24326.57|24246.57|24328.11|24248.11|24326.57|24246.57|10
1737832490000|2025-01-25 19:14:50|24326.36|24246.36|24327.37|24247.37|24327.37|24247.37|24326.29|24246.29|8
1737832500000|2025-01-25 19:15:00|24327.56|24247.56|24336.69|24256.69|24336.72|24256.72|24326.42|24246.42|10
1737832510000|2025-01-25 19:15:10|24336.86|24256.86|24337.55|24257.55|24337.61|24257.61|24336.65|24256.65|10
1737832520000|2025-01-25 19:15:20|24337.65|24257.65|24338.22|24258.22|24339.12|24259.12|24337.65|24257.65|10
1737832530000|2025-01-25 19:15:30|24338.47|24258.47|24329.31|24249.31|24339.05|24259.05|24329.21|24249.21|10
1737832540000|2025-01-25 19:15:40|24329.37|24249.37|24327.65|24247.65|24329.37|24249.37|24327.32|24247.32|9
1737832550000|2025-01-25 19:15:50|24327.67|24247.67|24325.16|24245.16|24327.67|24247.67|24325.16|24245.16|10
1737832560000|2025-01-25 19:16:00|24324.75|24244.75|24322.43|24242.43|24324.75|24244.75|24321.87|24241.87|10
1737832570000|2025-01-25 19:16:10|24322.42|24242.42|24322.46|24242.46|24322.77|24242.77|24322.18|24242.18|10
1737832580000|2025-01-25 19:16:20|24322.91|24242.91|24322.46|24242.46|24322.91|24242.91|24322.39|24242.39|7
1737832590000|2025-01-25 19:16:30|24322.92|24242.92|24323.57|24243.57|24323.57|24243.57|24322.76|24242.76|10
1737832600000|2025-01-25 19:16:40|24323.55|24243.55|24325.76|24245.76|24325.76|24245.76|24323.14|24243.14|10
1737832610000|2025-01-25 19:16:50|24327.12|24247.12|24326.31|24246.31|24327.14|24247.14|24326.28|24246.28|9
1737832620000|2025-01-25 19:17:00|24326.26|24246.26|24328.47|24248.47|24328.47|24248.47|24326.26|24246.26|10
1737832630000|2025-01-25 19:17:10|24329.25|24249.25|24333.48|24253.48|24333.48|24253.48|24329.21|24249.21|10
1737832640000|2025-01-25 19:17:20|24333.51|24253.51|24334.44|24254.44|24334.44|24254.44|24333.35|24253.35|9
1737832650000|2025-01-25 19:17:30|24334.77|24254.77|24335.06|24255.06|24335.06|24255.06|24334.59|24254.59|10
1737832660000|2025-01-25 19:17:40|24335.53|24255.53|24334.95|24254.95|24335.53|24255.53|24334.95|24254.95|9
1737832670000|2025-01-25 19:17:50|24334.88|24254.88|24336.31|24256.31|24336.66|24256.66|24334.84|24254.84|9
1737832680000|2025-01-25 19:18:00|24336.3|24256.3|24337.83|24257.83|24337.83|24257.83|24336.27|24256.27|10
1737832690000|2025-01-25 19:18:10|24338.16|24258.16|24344.66|24264.66|24344.74|24264.74|24338.16|24258.16|8
1737832700000|2025-01-25 19:18:20|24344.77|24264.77|24344.7|24264.7|24345.02|24265.02|24344.25|24264.25|10
1737832710000|2025-01-25 19:18:30|24344.39|24264.39|24343.81|24263.81|24344.86|24264.86|24343.81|24263.81|10
1737832720000|2025-01-25 19:18:40|24343.8|24263.8|24344.78|24264.78|24344.82|24264.82|24343.8|24263.8|9
1737832730000|2025-01-25 19:18:50|24344.47|24264.47|24343.06|24263.06|24344.55|24264.55|24342.86|24262.86|10
1737832740000|2025-01-25 19:19:00|24343.18|24263.18|24342.04|24262.04|24343.43|24263.43|24342.04|24262.04|10
1737832750000|2025-01-25 19:19:10|24342.23|24262.23|24342.02|24262.02|24342.99|24262.99|24342.02|24262.02|10
1737832760000|2025-01-25 19:19:20|24341.97|24261.97|24338.11|24258.11|24342.34|24262.34|24338.11|24258.11|10
1737832770000|2025-01-25 19:19:30|24338.13|24258.13|24337.58|24257.58|24338.13|24258.13|24337.14|24257.14|10
1737832780000|2025-01-25 19:19:40|24337.7|24257.7|24337.84|24257.84|24338.3|24258.3|24337.7|24257.7|9
1737832790000|2025-01-25 19:19:50|24337.55|24257.55|24339.26|24259.26|24339.26|24259.26|24337.4|24257.4|7
1737832800000|2025-01-25 19:20:00|24339.27|24259.27|24339.89|24259.89|24339.89|24259.89|24339.27|24259.27|10
1737832810000|2025-01-25 19:20:10|24339.88|24259.88|24341.4|24261.4|24341.68|24261.68|24339.88|24259.88|10
1737832820000|2025-01-25 19:20:20|24341.51|24261.51|24342.24|24262.24|24342.85|24262.85|24341.51|24261.51|10
1737832830000|2025-01-25 19:20:30|24342.1|24262.1|24348.3|24268.3|24348.62|24268.62|24342.1|24262.1|8
1737832840000|2025-01-25 19:20:40|24348.12|24268.12|24349.34|24269.34|24349.58|24269.58|24348.12|24268.12|10
1737832850000|2025-01-25 19:20:50|24349.31|24269.31|24351.61|24271.61|24351.71|24271.71|24349.31|24269.31|10
1737832860000|2025-01-25 19:21:00|24351.5|24271.5|24351.78|24271.78|24352.26|24272.26|24351.5|24271.5|9
1737832870000|2025-01-25 19:21:10|24351.75|24271.75|24352.21|24272.21|24352.21|24272.21|24351.75|24271.75|9
1737832880000|2025-01-25 19:21:20|24352.38|24272.38|24352.74|24272.74|24353.17|24273.17|24352.21|24272.21|10
1737832890000|2025-01-25 19:21:30|24352.54|24272.54|24353.02|24273.02|24353.16|24273.16|24352.35|24272.35|9
1737832900000|2025-01-25 19:21:40|24353|24273|24353.46|24273.46|24353.87|24273.87|24353|24273|10
1737832910000|2025-01-25 19:21:50|24353.49|24273.49|24353.56|24273.56|24353.86|24273.86|24353.47|24273.47|8
1737832920000|2025-01-25 19:22:00|24353.58|24273.58|24353.4|24273.4|24353.58|24273.58|24353|24273|9
1737832930000|2025-01-25 19:22:10|24353.01|24273.01|24354.2|24274.2|24354.34|24274.34|24352.8|24272.8|8
1737832940000|2025-01-25 19:22:20|24354.23|24274.23|24354.05|24274.05|24354.25|24274.25|24352.51|24272.51|10
1737832950000|2025-01-25 19:22:30|24354.42|24274.42|24356.05|24276.05|24356.05|24276.05|24354.27|24274.27|9
1737832960000|2025-01-25 19:22:40|24356.22|24276.22|24356.13|24276.13|24356.55|24276.55|24356.01|24276.01|9
1737832970000|2025-01-25 19:22:50|24359.01|24279.01|24356.57|24276.57|24359.01|24279.01|24356.4|24276.4|10
1737832980000|2025-01-25 19:23:00|24356.25|24276.25|24356.14|24276.14|24356.25|24276.25|24356.11|24276.11|9
1737832990000|2025-01-25 19:23:10|24356.16|24276.16|24356.16|24276.16|24356.22|24276.22|24356.02|24276.02|10
1737833000000|2025-01-25 19:23:20|24356.2|24276.2|24355.47|24275.47|24356.2|24276.2|24355.47|24275.47|9
1737833010000|2025-01-25 19:23:30|24355.79|24275.79|24355.34|24275.34|24355.79|24275.79|24354.75|24274.75|10
1737833020000|2025-01-25 19:23:40|24355.51|24275.51|24358.74|24278.74|24358.74|24278.74|24355.51|24275.51|9
1737833030000|2025-01-25 19:23:50|24358.75|24278.75|24359.74|24279.74|24359.74|24279.74|24358.75|24278.75|10
1737833040000|2025-01-25 19:24:00|24360.43|24280.43|24361.41|24281.41|24361.41|24281.41|24360.43|24280.43|9
1737833050000|2025-01-25 19:24:10|24363.45|24283.45|24363.95|24283.95|24364.38|24284.38|24363.45|24283.45|10
1737833060000|2025-01-25 19:24:20|24363.94|24283.94|24364.07|24284.07|24364.52|24284.52|24363.62|24283.62|10
1737833070000|2025-01-25 19:24:30|24363.98|24283.98|24363.35|24283.35|24364.08|24284.08|24363.22|24283.22|10
1737833080000|2025-01-25 19:24:40|24363.39|24283.39|24365.03|24285.03|24365.03|24285.03|24363.31|24283.31|10
1737833090000|2025-01-25 19:24:50|24364.91|24284.91|24364.18|24284.18|24364.97|24284.97|24364.13|24284.13|10
1737833100000|2025-01-25 19:25:00|24364.04|24284.04|24365.65|24285.65|24365.65|24285.65|24363.95|24283.95|10
1737833110000|2025-01-25 19:25:10|24365.76|24285.76|24364.83|24284.83|24366.29|24286.29|24364.33|24284.33|10
1737833120000|2025-01-25 19:25:20|24364.85|24284.85|24364.45|24284.45|24364.85|24284.85|24364.45|24284.45|10
1737833130000|2025-01-25 19:25:30|24364.12|24284.12|24365.23|24285.23|24365.23|24285.23|24364.12|24284.12|9
1737833140000|2025-01-25 19:25:40|24365.2|24285.2|24365.19|24285.19|24365.31|24285.31|24365.14|24285.14|9
1737833150000|2025-01-25 19:25:50|24365.12|24285.12|24363.86|24283.86|24365.12|24285.12|24363.86|24283.86|10
1737833160000|2025-01-25 19:26:00|24363.82|24283.82|24367.56|24287.56|24367.56|24287.56|24363.82|24283.82|10
1737833170000|2025-01-25 19:26:10|24367.85|24287.85|24370.71|24290.71|24370.71|24290.71|24367.63|24287.63|10
1737833180000|2025-01-25 19:26:20|24370.7|24290.7|24369.94|24289.94|24370.7|24290.7|24369.93|24289.93|10
1737833190000|2025-01-25 19:26:30|24369.56|24289.56|24369.76|24289.76|24369.76|24289.76|24368.82|24288.82|9
1737833200000|2025-01-25 19:26:40|24369.79|24289.79|24371.2|24291.2|24371.34|24291.34|24369.79|24289.79|10
1737833210000|2025-01-25 19:26:50|24371.1|24291.1|24370.98|24290.98|24371.1|24291.1|24370.36|24290.36|10
1737833220000|2025-01-25 19:27:00|24371.07|24291.07|24371.72|24291.72|24372.4|24292.4|24371.06|24291.06|10
1737833230000|2025-01-25 19:27:10|24372.06|24292.06|24372.79|24292.79|24372.84|24292.84|24371.56|24291.56|10
1737833240000|2025-01-25 19:27:20|24372.19|24292.19|24371.45|24291.45|24372.19|24292.19|24371.03|24291.03|10
1737833250000|2025-01-25 19:27:30|24369.54|24289.54|24372.54|24292.54|24374.3|24294.3|24368.84|24288.84|10
1737833260000|2025-01-25 19:27:40|24371.92|24291.92|24368.23|24288.23|24371.93|24291.93|24368.23|24288.23|10
1737833270000|2025-01-25 19:27:50|24367.88|24287.88|24364.78|24284.78|24367.88|24287.88|24364.78|24284.78|8
1737833280000|2025-01-25 19:28:00|24364.47|24284.47|24365.24|24285.24|24365.24|24285.24|24364.16|24284.16|10
1737833290000|2025-01-25 19:28:10|24364.66|24284.66|24365.14|24285.14|24365.77|24285.77|24364.46|24284.46|10
1737833300000|2025-01-25 19:28:20|24365.13|24285.13|24364.54|24284.54|24365.14|24285.14|24364.14|24284.14|10
1737833310000|2025-01-25 19:28:30|24364.08|24284.08|24376.47|24296.47|24376.71|24296.71|24362.53|24282.53|9
1737833320000|2025-01-25 19:28:40|24376.45|24296.45|24377.23|24297.23|24377.51|24297.51|24376.45|24296.45|9
1737833330000|2025-01-25 19:28:50|24377.16|24297.16|24374.9|24294.9|24377.16|24297.16|24374.84|24294.84|10
1737833340000|2025-01-25 19:29:00|24372.08|24292.08|24369.29|24289.29|24373.32|24293.32|24369.29|24289.29|10
1737833350000|2025-01-25 19:29:10|24369.13|24289.13|24363.92|24283.92|24369.38|24289.38|24363.92|24283.92|9
1737833360000|2025-01-25 19:29:20|24363.83|24283.83|24357.86|24277.86|24363.83|24283.83|24357.86|24277.86|10
1737833370000|2025-01-25 19:29:30|24357.78|24277.78|24355.93|24275.93|24357.78|24277.78|24355.73|24275.73|10
1737833380000|2025-01-25 19:29:40|24356.03|24276.03|24355.34|24275.34|24356.26|24276.26|24354.7|24274.7|9
1737833390000|2025-01-25 19:29:50|24354.84|24274.84|24353.09|24273.09|24355.76|24275.76|24353.04|24273.04|8
1737833400000|2025-01-25 19:30:00|24353.32|24273.32|24357.51|24277.51|24357.51|24277.51|24353.32|24273.32|10
1737833410000|2025-01-25 19:30:10|24357.45|24277.45|24359.24|24279.24|24359.24|24279.24|24357.45|24277.45|10
1737833420000|2025-01-25 19:30:20|24359.29|24279.29|24359.24|24279.24|24359.36|24279.36|24359|24279|7
1737833430000|2025-01-25 19:30:30|24359.26|24279.26|24358.71|24278.71|24359.26|24279.26|24358.59|24278.59|8
1737833440000|2025-01-25 19:30:40|24358.78|24278.78|24362.8|24282.8|24363.66|24283.66|24358.78|24278.78|10
1737833450000|2025-01-25 19:30:50|24361.29|24281.29|24357.98|24277.98|24361.29|24281.29|24357.23|24277.23|10
1737833460000|2025-01-25 19:31:00|24357.42|24277.42|24357.43|24277.43|24357.43|24277.43|24356.79|24276.79|10
1737833470000|2025-01-25 19:31:10|24357.18|24277.18|24358.98|24278.98|24359.42|24279.42|24357.18|24277.18|10
1737833480000|2025-01-25 19:31:20|24358.57|24278.57|24358.23|24278.23|24358.57|24278.57|24358.13|24278.13|9
1737833490000|2025-01-25 19:31:30|24358.5|24278.5|24357.68|24277.68|24358.5|24278.5|24357.26|24277.26|10
1737833500000|2025-01-25 19:31:40|24357.71|24277.71|24357.29|24277.29|24357.71|24277.71|24357.21|24277.21|9
1737833510000|2025-01-25 19:31:50|24357.25|24277.25|24356.71|24276.71|24357.27|24277.27|24356.48|24276.48|10
1737833520000|2025-01-25 19:32:00|24356.96|24276.96|24354.51|24274.51|24356.96|24276.96|24350.45|24270.45|10
1737833530000|2025-01-25 19:32:10|24354.58|24274.58|24353.34|24273.34|24354.58|24274.58|24353.2|24273.2|9
1737833540000|2025-01-25 19:32:20|24353.36|24273.36|24354.29|24274.29|24354.47|24274.47|24353.03|24273.03|10
1737833550000|2025-01-25 19:32:30|24354.3|24274.3|24354.52|24274.52|24355.16|24275.16|24354.3|24274.3|10
1737833560000|2025-01-25 19:32:40|24354.47|24274.47|24352.23|24272.23|24355.41|24275.41|24352.23|24272.23|10
1737833570000|2025-01-25 19:32:50|24351.35|24271.35|24343.86|24263.86|24351.35|24271.35|24343.82|24263.82|10
1737833580000|2025-01-25 19:33:00|24343.97|24263.97|24345.36|24265.36|24345.37|24265.37|24343.97|24263.97|8
1737833590000|2025-01-25 19:33:10|24345.12|24265.12|24347.49|24267.49|24349.56|24269.56|24345.12|24265.12|9
1737833600000|2025-01-25 19:33:20|24347.64|24267.64|24347.61|24267.61|24347.94|24267.94|24347.26|24267.26|9
1737833610000|2025-01-25 19:33:30|24347.82|24267.82|24347.32|24267.32|24348|24268|24346.95|24266.95|9
1737833620000|2025-01-25 19:33:40|24347.4|24267.4|24347.32|24267.32|24347.4|24267.4|24346.57|24266.57|10
1737833630000|2025-01-25 19:33:50|24347.53|24267.53|24348.19|24268.19|24348.44|24268.44|24347.53|24267.53|7
1737833640000|2025-01-25 19:34:00|24347.8|24267.8|24347.21|24267.21|24347.8|24267.8|24347.09|24267.09|10
1737833650000|2025-01-25 19:34:10|24347.11|24267.11|24347.22|24267.22|24347.22|24267.22|24346.81|24266.81|9
1737833660000|2025-01-25 19:34:20|24347.21|24267.21|24346.08|24266.08|24347.22|24267.22|24346.08|24266.08|8
1737833670000|2025-01-25 19:34:30|24346.05|24266.05|24346|24266|24346.07|24266.07|24346|24266|10
1737833680000|2025-01-25 19:34:40|24345.98|24265.98|24347.43|24267.43|24347.47|24267.47|24345.98|24265.98|9
1737833690000|2025-01-25 19:34:50|24347.42|24267.42|24347.2|24267.2|24347.54|24267.54|24347.02|24267.02|9
1737833700000|2025-01-25 19:35:00|24347.19|24267.19|24347.03|24267.03|24347.19|24267.19|24346.27|24266.27|9
1737833710000|2025-01-25 19:35:10|24347.33|24267.33|24349.36|24269.36|24349.36|24269.36|24347.33|24267.33|10
1737833720000|2025-01-25 19:35:20|24351.39|24271.39|24351.24|24271.24|24351.39|24271.39|24349.58|24269.58|10
1737833730000|2025-01-25 19:35:30|24351.77|24271.77|24352.05|24272.05|24352.29|24272.29|24351.77|24271.77|10
1737833740000|2025-01-25 19:35:40|24351.99|24271.99|24352.28|24272.28|24352.89|24272.89|24351.99|24271.99|9
1737833750000|2025-01-25 19:35:50|24352.29|24272.29|24351.96|24271.96|24352.48|24272.48|24351.96|24271.96|10
1737833760000|2025-01-25 19:36:00|24351.27|24271.27|24348.12|24268.12|24351.27|24271.27|24348.12|24268.12|10
1737833770000|2025-01-25 19:36:10|24348.38|24268.38|24348.71|24268.71|24348.71|24268.71|24347.99|24267.99|7
1737833780000|2025-01-25 19:36:20|24348.48|24268.48|24347.68|24267.68|24348.48|24268.48|24347.38|24267.38|10
1737833790000|2025-01-25 19:36:30|24347.65|24267.65|24347.85|24267.85|24347.91|24267.91|24347.63|24267.63|8
1737833800000|2025-01-25 19:36:40|24347.69|24267.69|24347.48|24267.48|24347.69|24267.69|24346.79|24266.79|10
1737833810000|2025-01-25 19:36:50|24347.5|24267.5|24347.37|24267.37|24347.99|24267.99|24347.37|24267.37|10
1737833820000|2025-01-25 19:37:00|24347.1|24267.1|24352.28|24272.28|24352.28|24272.28|24347.1|24267.1|9
1737833830000|2025-01-25 19:37:10|24352.73|24272.73|24354.39|24274.39|24354.39|24274.39|24352.73|24272.73|9
1737833840000|2025-01-25 19:37:20|24355.01|24275.01|24355.58|24275.58|24355.72|24275.72|24355.01|24275.01|10
1737833850000|2025-01-25 19:37:30|24355.2|24275.2|24354.89|24274.89|24355.2|24275.2|24354.53|24274.53|10
1737833860000|2025-01-25 19:37:40|24354.66|24274.66|24344.6|24264.6|24354.85|24274.85|24344.6|24264.6|9
1737833870000|2025-01-25 19:37:50|24344.33|24264.33|24345.65|24265.65|24345.69|24265.69|24344.14|24264.14|9
1737833880000|2025-01-25 19:38:00|24345.38|24265.38|24346.83|24266.83|24346.83|24266.83|24345.38|24265.38|10
1737833890000|2025-01-25 19:38:10|24346.62|24266.62|24347.54|24267.54|24347.54|24267.54|24346.42|24266.42|10
1737833900000|2025-01-25 19:38:20|24347.5|24267.5|24346.59|24266.59|24347.78|24267.78|24346.38|24266.38|10
1737833910000|2025-01-25 19:38:30|24347.24|24267.24|24347.48|24267.48|24347.65|24267.65|24347.24|24267.24|8
1737833920000|2025-01-25 19:38:40|24347.75|24267.75|24348.7|24268.7|24349.23|24269.23|24347.75|24267.75|10
1737833930000|2025-01-25 19:38:50|24348.65|24268.65|24348.52|24268.52|24349.01|24269.01|24348.52|24268.52|9
1737833940000|2025-01-25 19:39:00|24346.6|24266.6|24345.42|24265.42|24346.6|24266.6|24345.42|24265.42|10
1737833950000|2025-01-25 19:39:10|24345.29|24265.29|24345.38|24265.38|24346.93|24266.93|24345.26|24265.26|10
1737833960000|2025-01-25 19:39:20|24345.44|24265.44|24344.83|24264.83|24345.49|24265.49|24344.3|24264.3|10
1737833970000|2025-01-25 19:39:30|24344.82|24264.82|24343.1|24263.1|24344.82|24264.82|24343.1|24263.1|10
1737833980000|2025-01-25 19:39:40|24343.04|24263.04|24341.62|24261.62|24343.04|24263.04|24341.58|24261.58|10
1737833990000|2025-01-25 19:39:50|24342.19|24262.19|24339.63|24259.63|24342.19|24262.19|24339.59|24259.59|10
1737834000000|2025-01-25 19:40:00|24339.4|24259.4|24339.06|24259.06|24339.4|24259.4|24339.06|24259.06|10
1737834010000|2025-01-25 19:40:10|24339.09|24259.09|24337.82|24257.82|24339.41|24259.41|24337.82|24257.82|9
1737834020000|2025-01-25 19:40:20|24337.66|24257.66|24338.85|24258.85|24338.85|24258.85|24337.62|24257.62|9
1737834030000|2025-01-25 19:40:30|24338.86|24258.86|24339.8|24259.8|24339.8|24259.8|24338.52|24258.52|10
1737834040000|2025-01-25 19:40:40|24339.85|24259.85|24339.21|24259.21|24340.05|24260.05|24339.02|24259.02|9
1737834050000|2025-01-25 19:40:50|24338.39|24258.39|24338.02|24258.02|24338.39|24258.39|24337.9|24257.9|9
1737834060000|2025-01-25 19:41:00|24338.09|24258.09|24339.74|24259.74|24339.74|24259.74|24338.03|24258.03|9
1737834070000|2025-01-25 19:41:10|24339.84|24259.84|24340.49|24260.49|24340.49|24260.49|24339.11|24259.11|10
1737834080000|2025-01-25 19:41:20|24340.69|24260.69|24335.33|24255.33|24340.69|24260.69|24335.08|24255.08|10
1737834090000|2025-01-25 19:41:30|24335.37|24255.37|24335.25|24255.25|24335.44|24255.44|24335.2|24255.2|10
1737834100000|2025-01-25 19:41:40|24335.2|24255.2|24336.41|24256.41|24336.41|24256.41|24335.2|24255.2|10
1737834110000|2025-01-25 19:41:50|24336.33|24256.33|24335.47|24255.47|24336.37|24256.37|24335.36|24255.36|8
1737834120000|2025-01-25 19:42:00|24335.44|24255.44|24336|24256|24336.76|24256.76|24335.44|24255.44|9
1737834130000|2025-01-25 19:42:10|24336.03|24256.03|24336.69|24256.69|24336.69|24256.69|24335.86|24255.86|10
1737834140000|2025-01-25 19:42:20|24336.56|24256.56|24336.29|24256.29|24336.96|24256.96|24336.29|24256.29|10
1737834150000|2025-01-25 19:42:30|24336.23|24256.23|24337.69|24257.69|24337.88|24257.88|24336.22|24256.22|9
1737834160000|2025-01-25 19:42:40|24337.52|24257.52|24335.35|24255.35|24337.52|24257.52|24335.35|24255.35|10
1737834170000|2025-01-25 19:42:50|24335.05|24255.05|24334.01|24254.01|24335.05|24255.05|24333.89|24253.89|10
1737834180000|2025-01-25 19:43:00|24333.85|24253.85|24334.73|24254.73|24334.73|24254.73|24333.85|24253.85|10
1737834190000|2025-01-25 19:43:10|24334.75|24254.75|24334.75|24254.75|24334.78|24254.78|24334.74|24254.74|5
1737834200000|2025-01-25 19:43:20|24334.5|24254.5|24334.57|24254.57|24334.57|24254.57|24334.3|24254.3|7
1737834210000|2025-01-25 19:43:30|24334.47|24254.47|24332.92|24252.92|24334.47|24254.47|24332.92|24252.92|8
1737834220000|2025-01-25 19:43:40|24332.91|24252.91|24332.41|24252.41|24333.06|24253.06|24332.18|24252.18|9
1737834230000|2025-01-25 19:43:50|24332.46|24252.46|24331.92|24251.92|24332.46|24252.46|24331.62|24251.62|8
1737834240000|2025-01-25 19:44:00|24331.86|24251.86|24331.27|24251.27|24331.86|24251.86|24330.91|24250.91|8
1737834250000|2025-01-25 19:44:10|24331.26|24251.26|24331.87|24251.87|24331.87|24251.87|24331|24251|10
1737834260000|2025-01-25 19:44:20|24331.81|24251.81|24331.61|24251.61|24331.96|24251.96|24331.33|24251.33|8
1737834270000|2025-01-25 19:44:30|24331.63|24251.63|24327.83|24247.83|24332.47|24252.47|24327.71|24247.71|9
1737834280000|2025-01-25 19:44:40|24327.84|24247.84|24328.98|24248.98|24329.28|24249.28|24327.47|24247.47|10
1737834290000|2025-01-25 19:44:50|24328.67|24248.67|24327.68|24247.68|24328.99|24248.99|24327.46|24247.46|10
1737834300000|2025-01-25 19:45:00|24327.39|24247.39|24325.7|24245.7|24327.39|24247.39|24325.68|24245.68|9
1737834310000|2025-01-25 19:45:10|24325.75|24245.75|24324.87|24244.87|24325.75|24245.75|24324.87|24244.87|10
1737834320000|2025-01-25 19:45:20|24325.12|24245.12|24324.25|24244.25|24325.31|24245.31|24324.18|24244.18|10
1737834330000|2025-01-25 19:45:30|24324.24|24244.24|24323.32|24243.32|24324.37|24244.37|24323.32|24243.32|10
1737834340000|2025-01-25 19:45:40|24323.22|24243.22|24321.47|24241.47|24323.22|24243.22|24321.47|24241.47|10
1737834350000|2025-01-25 19:45:50|24321.68|24241.68|24320.77|24240.77|24321.69|24241.69|24320.77|24240.77|10
1737834360000|2025-01-25 19:46:00|24320.74|24240.74|24323.65|24243.65|24323.65|24243.65|24319.54|24239.54|9
1737834370000|2025-01-25 19:46:10|24323.59|24243.59|24324.07|24244.07|24324.19|24244.19|24323.55|24243.55|9
1737834380000|2025-01-25 19:46:20|24324.24|24244.24|24324.49|24244.49|24324.61|24244.61|24324.2|24244.2|8
1737834390000|2025-01-25 19:46:30|24324.22|24244.22|24319.23|24239.23|24324.22|24244.22|24319.02|24239.02|9
1737834400000|2025-01-25 19:46:40|24319.13|24239.13|24316.16|24236.16|24319.13|24239.13|24314.86|24234.86|9
1737834410000|2025-01-25 19:46:50|24316.37|24236.37|24322.54|24242.54|24322.58|24242.58|24316.24|24236.24|10
1737834420000|2025-01-25 19:47:00|24322.7|24242.7|24321.2|24241.2|24322.7|24242.7|24321.2|24241.2|10
1737834430000|2025-01-25 19:47:10|24320.99|24240.99|24320.71|24240.71|24321.17|24241.17|24320.71|24240.71|9
1737834440000|2025-01-25 19:47:20|24320.7|24240.7|24320.32|24240.32|24320.73|24240.73|24320.28|24240.28|8
1737834450000|2025-01-25 19:47:30|24320.28|24240.28|24320.01|24240.01|24320.45|24240.45|24320.01|24240.01|10
1737834460000|2025-01-25 19:47:40|24319.93|24239.93|24319.69|24239.69|24320.14|24240.14|24319.54|24239.54|8
1737834470000|2025-01-25 19:47:50|24319.61|24239.61|24319.23|24239.23|24319.72|24239.72|24319.18|24239.18|8
1737834480000|2025-01-25 19:48:00|24319.41|24239.41|24319.75|24239.75|24319.75|24239.75|24319.09|24239.09|7
1737834490000|2025-01-25 19:48:10|24319.5|24239.5|24318.61|24238.61|24319.5|24239.5|24318.61|24238.61|9
1737834500000|2025-01-25 19:48:20|24318.57|24238.57|24317.74|24237.74|24318.72|24238.72|24317.74|24237.74|9
1737834510000|2025-01-25 19:48:30|24317.35|24237.35|24314.62|24234.62|24317.59|24237.59|24314.39|24234.39|9
1737834520000|2025-01-25 19:48:40|24314.67|24234.67|24311.56|24231.56|24314.67|24234.67|24311.56|24231.56|10
1737834530000|2025-01-25 19:48:50|24311.66|24231.66|24306.02|24226.02|24311.66|24231.66|24306.02|24226.02|10
1737834540000|2025-01-25 19:49:00|24305.67|24225.67|24306.19|24226.19|24306.57|24226.57|24305.66|24225.66|9
1737834550000|2025-01-25 19:49:10|24306.17|24226.17|24304.57|24224.57|24306.39|24226.39|24304.25|24224.25|10
1737834560000|2025-01-25 19:49:20|24302.45|24222.45|24302.26|24222.26|24302.45|24222.45|24300.56|24220.56|10
1737834570000|2025-01-25 19:49:30|24302.1|24222.1|24301.87|24221.87|24302.11|24222.11|24301.87|24221.87|10
1737834580000|2025-01-25 19:49:40|24301.98|24221.98|24301.9|24221.9|24302.35|24222.35|24301.9|24221.9|7
1737834590000|2025-01-25 19:49:50|24301.99|24221.99|24303.38|24223.38|24303.38|24223.38|24301.83|24221.83|10
1737834600000|2025-01-25 19:50:00|24302.9|24222.9|24296.72|24216.72|24302.92|24222.92|24296.72|24216.72|10
1737834610000|2025-01-25 19:50:10|24297.01|24217.01|24298.71|24218.71|24298.71|24218.71|24295.28|24215.28|10
1737834620000|2025-01-25 19:50:20|24298.62|24218.62|24298.81|24218.81|24298.81|24218.81|24298.15|24218.15|10
1737834630000|2025-01-25 19:50:30|24298.47|24218.47|24299.01|24219.01|24299.01|24219.01|24297.63|24217.63|10
1737834640000|2025-01-25 19:50:40|24299.79|24219.79|24301.18|24221.18|24301.48|24221.48|24299.79|24219.79|10
1737834650000|2025-01-25 19:50:50|24300.9|24220.9|24301.49|24221.49|24301.49|24221.49|24300.9|24220.9|10
1737834660000|2025-01-25 19:51:00|24301.37|24221.37|24302.67|24222.67|24303.56|24223.56|24299.76|24219.76|10
1737834670000|2025-01-25 19:51:10|24302.45|24222.45|24302.77|24222.77|24302.77|24222.77|24302.45|24222.45|10
1737834680000|2025-01-25 19:51:20|24302.64|24222.64|24301.27|24221.27|24302.67|24222.67|24301.27|24221.27|8
1737834690000|2025-01-25 19:51:30|24301.36|24221.36|24304|24224|24304|24224|24301.36|24221.36|10
1737834700000|2025-01-25 19:51:40|24304.07|24224.07|24304.97|24224.97|24304.97|24224.97|24304.07|24224.07|10
1737834710000|2025-01-25 19:51:50|24305.5|24225.5|24306.52|24226.52|24306.57|24226.57|24305.15|24225.15|9
1737834720000|2025-01-25 19:52:00|24306.34|24226.34|24302.77|24222.77|24306.34|24226.34|24302.77|24222.77|10
1737834730000|2025-01-25 19:52:10|24302.73|24222.73|24304.51|24224.51|24305.01|24225.01|24302.6|24222.6|9
1737834740000|2025-01-25 19:52:20|24304.55|24224.55|24304.71|24224.71|24305.15|24225.15|24304.49|24224.49|10
1737834750000|2025-01-25 19:52:30|24304.6|24224.6|24306.35|24226.35|24306.35|24226.35|24304.48|24224.48|10
1737834760000|2025-01-25 19:52:40|24306.59|24226.59|24307.02|24227.02|24308.09|24228.09|24306.59|24226.59|9
1737834770000|2025-01-25 19:52:50|24307|24227|24308.16|24228.16|24308.16|24228.16|24306.84|24226.84|10
1737834780000|2025-01-25 19:53:00|24308.4|24228.4|24311.66|24231.66|24311.66|24231.66|24308.4|24228.4|10
1737834790000|2025-01-25 19:53:10|24311.78|24231.78|24314.36|24234.36|24314.36|24234.36|24311.78|24231.78|10
1737834800000|2025-01-25 19:53:20|24314.35|24234.35|24315.61|24235.61|24316.36|24236.36|24314.35|24234.35|9
1737834810000|2025-01-25 19:53:30|24315.56|24235.56|24316.05|24236.05|24316.05|24236.05|24315.53|24235.53|8
1737834820000|2025-01-25 19:53:40|24316.02|24236.02|24316.9|24236.9|24317.09|24237.09|24315.98|24235.98|10
1737834830000|2025-01-25 19:53:50|24316.91|24236.91|24319.99|24239.99|24319.99|24239.99|24316.91|24236.91|9
1737834840000|2025-01-25 19:54:00|24320.05|24240.05|24319.91|24239.91|24320.05|24240.05|24319.75|24239.75|10
1737834850000|2025-01-25 19:54:10|24319.95|24239.95|24320.56|24240.56|24320.56|24240.56|24319.95|24239.95|10
1737834860000|2025-01-25 19:54:20|24320.37|24240.37|24319.71|24239.71|24320.41|24240.41|24319.47|24239.47|10
1737834870000|2025-01-25 19:54:30|24319.76|24239.76|24319.93|24239.93|24320.09|24240.09|24319.76|24239.76|10
1737834880000|2025-01-25 19:54:40|24319.92|24239.92|24320.32|24240.32|24320.32|24240.32|24319.57|24239.57|7
1737834890000|2025-01-25 19:54:50|24320.35|24240.35|24320.29|24240.29|24321|24241|24320.29|24240.29|9
1737834900000|2025-01-25 19:55:00|24320.16|24240.16|24321.29|24241.29|24321.29|24241.29|24319.83|24239.83|10
1737834910000|2025-01-25 19:55:10|24320.92|24240.92|24320.86|24240.86|24321.49|24241.49|24320.86|24240.86|8
1737834920000|2025-01-25 19:55:20|24320.59|24240.59|24319.01|24239.01|24320.59|24240.59|24319.01|24239.01|10
1737834930000|2025-01-25 19:55:30|24319.17|24239.17|24317.2|24237.2|24319.32|24239.32|24317.2|24237.2|10
1737834940000|2025-01-25 19:55:40|24317.03|24237.03|24317.22|24237.22|24317.22|24237.22|24316.39|24236.39|10
1737834950000|2025-01-25 19:55:50|24317.31|24237.31|24317.35|24237.35|24317.58|24237.58|24317.27|24237.27|8
1737834960000|2025-01-25 19:56:00|24317.12|24237.12|24317.45|24237.45|24317.45|24237.45|24316.82|24236.82|9
1737834970000|2025-01-25 19:56:10|24317.57|24237.57|24317.04|24237.04|24317.93|24237.93|24316.88|24236.88|10
1737834980000|2025-01-25 19:56:20|24317.06|24237.06|24317.78|24237.78|24317.93|24237.93|24317.05|24237.05|9
1737834990000|2025-01-25 19:56:30|24317.84|24237.84|24319.69|24239.69|24319.7|24239.7|24317.84|24237.84|10
1737835000000|2025-01-25 19:56:40|24319.6|24239.6|24322.71|24242.71|24322.99|24242.99|24319.37|24239.37|10
1737835010000|2025-01-25 19:56:50|24323.03|24243.03|24322.89|24242.89|24323.03|24243.03|24322.88|24242.88|8
1737835020000|2025-01-25 19:57:00|24322.99|24242.99|24324.34|24244.34|24324.34|24244.34|24322.99|24242.99|10
1737835030000|2025-01-25 19:57:10|24324.43|24244.43|24324.73|24244.73|24325.01|24245.01|24324.43|24244.43|8
1737835040000|2025-01-25 19:57:20|24324.75|24244.75|24325.41|24245.41|24325.81|24245.81|24324.75|24244.75|10
1737835050000|2025-01-25 19:57:30|24324.84|24244.84|24324.14|24244.14|24324.96|24244.96|24324.14|24244.14|8
1737835060000|2025-01-25 19:57:40|24324.19|24244.19|24325.38|24245.38|24326.48|24246.48|24324.19|24244.19|10
1737835070000|2025-01-25 19:57:50|24325.52|24245.52|24332.06|24252.06|24332.24|24252.24|24325.52|24245.52|9
1737835080000|2025-01-25 19:58:00|24331.97|24251.97|24333.36|24253.36|24333.36|24253.36|24331.97|24251.97|8
1737835090000|2025-01-25 19:58:10|24333.35|24253.35|24332.53|24252.53|24333.74|24253.74|24332.46|24252.46|10
1737835100000|2025-01-25 19:58:20|24332.47|24252.47|24332.01|24252.01|24333.08|24253.08|24331.87|24251.87|10
1737835110000|2025-01-25 19:58:30|24332.06|24252.06|24331.62|24251.62|24332.07|24252.07|24331.54|24251.54|10
1737835120000|2025-01-25 19:58:40|24331.68|24251.68|24332.11|24252.11|24332.39|24252.39|24331.5|24251.5|10
1737835130000|2025-01-25 19:58:50|24331.86|24251.86|24330.92|24250.92|24331.86|24251.86|24330.45|24250.45|10
1737835140000|2025-01-25 19:59:00|24330.71|24250.71|24332.18|24252.18|24332.49|24252.49|24330.71|24250.71|10
1737835150000|2025-01-25 19:59:10|24332.19|24252.19|24331.68|24251.68|24332.76|24252.76|24331.68|24251.68|9
1737835160000|2025-01-25 19:59:20|24332.21|24252.21|24332.49|24252.49|24332.49|24252.49|24332.21|24252.21|9
1737835170000|2025-01-25 19:59:30|24332.47|24252.47|24333.09|24253.09|24333.09|24253.09|24332.4|24252.4|10
1737835180000|2025-01-25 19:59:40|24334.03|24254.03|24334.99|24254.99|24335.31|24255.31|24334.03|24254.03|10
1737835190000|2025-01-25 19:59:50|24335|24255|24332.09|24252.09|24335.13|24255.13|24332.09|24252.09|10
1737835200000|2025-01-25 20:00:00|24331.99|24251.99|24341|24261|24341|24261|24331.58|24251.58|10
1737835210000|2025-01-25 20:00:10|24341.44|24261.44|24342.58|24262.58|24342.61|24262.61|24341.44|24261.44|10
1737835220000|2025-01-25 20:00:20|24342.6|24262.6|24345.2|24265.2|24345.2|24265.2|24342.6|24262.6|10
1737835230000|2025-01-25 20:00:30|24345.63|24265.63|24355.86|24275.86|24356.34|24276.34|24345.63|24265.63|10
1737835240000|2025-01-25 20:00:40|24355.5|24275.5|24353.27|24273.27|24355.66|24275.66|24353.27|24273.27|10
1737835250000|2025-01-25 20:00:50|24352.61|24272.61|24351.05|24271.05|24353.04|24273.04|24350.98|24270.98|10
1737835260000|2025-01-25 20:01:00|24351|24271|24350.01|24270.01|24351|24271|24349.96|24269.96|10
1737835270000|2025-01-25 20:01:10|24349.99|24269.99|24347.89|24267.89|24350.03|24270.03|24347.17|24267.17|10
1737835280000|2025-01-25 20:01:20|24348.26|24268.26|24348.94|24268.94|24348.94|24268.94|24348.12|24268.12|10
1737835290000|2025-01-25 20:01:30|24349.12|24269.12|24348.36|24268.36|24349.12|24269.12|24348.05|24268.05|10
1737835300000|2025-01-25 20:01:40|24348.38|24268.38|24349.1|24269.1|24349.13|24269.13|24348.38|24268.38|10
1737835310000|2025-01-25 20:01:50|24348.96|24268.96|24349.28|24269.28|24349.28|24269.28|24348.93|24268.93|9
1737835320000|2025-01-25 20:02:00|24349.34|24269.34|24351.3|24271.3|24351.3|24271.3|24349.34|24269.34|10
1737835330000|2025-01-25 20:02:10|24350.43|24270.43|24351.42|24271.42|24351.6|24271.6|24350.36|24270.36|10
1737835340000|2025-01-25 20:02:20|24351.39|24271.39|24350.47|24270.47|24351.95|24271.95|24350.47|24270.47|10
1737835350000|2025-01-25 20:02:30|24350.43|24270.43|24346.89|24266.89|24350.43|24270.43|24346.89|24266.89|9
1737835360000|2025-01-25 20:02:40|24346.75|24266.75|24346.57|24266.57|24347.1|24267.1|24346.56|24266.56|10
1737835370000|2025-01-25 20:02:50|24346.72|24266.72|24347.4|24267.4|24348.42|24268.42|24346.27|24266.27|9
1737835380000|2025-01-25 20:03:00|24347.41|24267.41|24343.93|24263.93|24347.41|24267.41|24343.93|24263.93|10
1737835390000|2025-01-25 20:03:10|24343.68|24263.68|24343.19|24263.19|24343.68|24263.68|24342.77|24262.77|10
1737835400000|2025-01-25 20:03:20|24343.1|24263.1|24343.67|24263.67|24343.91|24263.91|24342.66|24262.66|10
1737835410000|2025-01-25 20:03:30|24343.72|24263.72|24344.38|24264.38|24344.38|24264.38|24343.59|24263.59|10
1737835420000|2025-01-25 20:03:40|24345.26|24265.26|24345.38|24265.38|24345.48|24265.48|24344.96|24264.96|9
1737835430000|2025-01-25 20:03:50|24345.42|24265.42|24344.54|24264.54|24345.42|24265.42|24344.48|24264.48|10
1737835440000|2025-01-25 20:04:00|24344.59|24264.59|24343.63|24263.63|24344.73|24264.73|24343.4|24263.4|9
1737835450000|2025-01-25 20:04:10|24343.6|24263.6|24342.74|24262.74|24343.67|24263.67|24342.74|24262.74|10
1737835460000|2025-01-25 20:04:20|24341.06|24261.06|24341.36|24261.36|24341.36|24261.36|24340.74|24260.74|10
1737835470000|2025-01-25 20:04:30|24341.47|24261.47|24340.1|24260.1|24342.08|24262.08|24340.1|24260.1|10
1737835480000|2025-01-25 20:04:40|24340.95|24260.95|24337.69|24257.69|24342.09|24262.09|24337.64|24257.64|10
1737835490000|2025-01-25 20:04:50|24337.71|24257.71|24336.9|24256.9|24337.71|24257.71|24336.9|24256.9|8
1737835500000|2025-01-25 20:05:00|24336.91|24256.91|24335.63|24255.63|24336.91|24256.91|24335.58|24255.58|10
1737835510000|2025-01-25 20:05:10|24335.32|24255.32|24334.85|24254.85|24335.32|24255.32|24334.32|24254.32|10
1737835520000|2025-01-25 20:05:20|24335.08|24255.08|24335.9|24255.9|24335.9|24255.9|24335.06|24255.06|10
1737835530000|2025-01-25 20:05:30|24335.61|24255.61|24339.86|24259.86|24339.86|24259.86|24335.61|24255.61|10
1737835540000|2025-01-25 20:05:40|24339.84|24259.84|24339.42|24259.42|24339.92|24259.92|24339.35|24259.35|10
1737835550000|2025-01-25 20:05:50|24339.37|24259.37|24338.96|24258.96|24339.39|24259.39|24338.92|24258.92|10
1737835560000|2025-01-25 20:06:00|24339.04|24259.04|24340.88|24260.88|24340.9|24260.9|24338.96|24258.96|10
1737835570000|2025-01-25 20:06:10|24340.9|24260.9|24342.3|24262.3|24342.3|24262.3|24340.9|24260.9|9
1737835580000|2025-01-25 20:06:20|24342.27|24262.27|24338.01|24258.01|24343.03|24263.03|24337.39|24257.39|10
1737835590000|2025-01-25 20:06:30|24338.04|24258.04|24338.95|24258.95|24339.38|24259.38|24338.02|24258.02|10
1737835600000|2025-01-25 20:06:40|24338.63|24258.63|24337.62|24257.62|24338.63|24258.63|24337.46|24257.46|9
1737835610000|2025-01-25 20:06:50|24337.63|24257.63|24353.06|24273.06|24353.37|24273.37|24337.6|24257.6|10
1737835620000|2025-01-25 20:07:00|24352.89|24272.89|24343.59|24263.59|24353.45|24273.45|24343.41|24263.41|10
1737835630000|2025-01-25 20:07:10|24343.67|24263.67|24345.43|24265.43|24345.43|24265.43|24343.67|24263.67|10
1737835640000|2025-01-25 20:07:20|24346.24|24266.24|24345.07|24265.07|24346.41|24266.41|24345.07|24265.07|10
1737835650000|2025-01-25 20:07:30|24345.06|24265.06|24345.2|24265.2|24345.56|24265.56|24344.64|24264.64|10
1737835660000|2025-01-25 20:07:40|24345.26|24265.26|24345.37|24265.37|24345.5|24265.5|24344.89|24264.89|8
1737835670000|2025-01-25 20:07:50|24345.63|24265.63|24346.46|24266.46|24346.46|24266.46|24345.54|24265.54|10
1737835680000|2025-01-25 20:08:00|24346.49|24266.49|24346.59|24266.59|24346.59|24266.59|24346.15|24266.15|10
1737835690000|2025-01-25 20:08:10|24346.37|24266.37|24345.9|24265.9|24346.37|24266.37|24345.83|24265.83|8
1737835700000|2025-01-25 20:08:20|24347.89|24267.89|24347.78|24267.78|24347.95|24267.95|24347.66|24267.66|8
1737835710000|2025-01-25 20:08:30|24347.92|24267.92|24354.58|24274.58|24354.58|24274.58|24347.8|24267.8|10
1737835720000|2025-01-25 20:08:40|24354.69|24274.69|24354.42|24274.42|24354.69|24274.69|24354.41|24274.41|9
1737835730000|2025-01-25 20:08:50|24356.2|24276.2|24356.88|24276.88|24357.03|24277.03|24356.18|24276.18|9
1737835740000|2025-01-25 20:09:00|24356.91|24276.91|24353.15|24273.15|24356.91|24276.91|24352.77|24272.77|10
1737835750000|2025-01-25 20:09:10|24353.14|24273.14|24346.77|24266.77|24354.57|24274.57|24346.77|24266.77|10
1737835760000|2025-01-25 20:09:20|24346.52|24266.52|24346.47|24266.47|24347.31|24267.31|24346.47|24266.47|10
1737835770000|2025-01-25 20:09:30|24344.07|24264.07|24345.27|24265.27|24345.45|24265.45|24343.7|24263.7|10
1737835780000|2025-01-25 20:09:40|24345.49|24265.49|24345.86|24265.86|24346.07|24266.07|24345.45|24265.45|9
1737835790000|2025-01-25 20:09:50|24345.78|24265.78|24345.17|24265.17|24345.82|24265.82|24345.17|24265.17|9
1737835800000|2025-01-25 20:10:00|24346.3|24266.3|24346.21|24266.21|24346.63|24266.63|24346.21|24266.21|10
1737835810000|2025-01-25 20:10:10|24346.25|24266.25|24344.2|24264.2|24346.25|24266.25|24344.2|24264.2|9
1737835820000|2025-01-25 20:10:20|24344.53|24264.53|24341.82|24261.82|24344.53|24264.53|24341.82|24261.82|10
1737835830000|2025-01-25 20:10:30|24341.84|24261.84|24340.83|24260.83|24341.84|24261.84|24340.83|24260.83|9
1737835840000|2025-01-25 20:10:40|24339.31|24259.31|24335.06|24255.06|24339.31|24259.31|24335.06|24255.06|10
1737835850000|2025-01-25 20:10:50|24335.41|24255.41|24335.63|24255.63|24335.67|24255.67|24335.41|24255.41|8
1737835860000|2025-01-25 20:11:00|24335.57|24255.57|24335.62|24255.62|24335.83|24255.83|24335.39|24255.39|8
1737835870000|2025-01-25 20:11:10|24335.66|24255.66|24334.64|24254.64|24336.08|24256.08|24334.64|24254.64|9
1737835880000|2025-01-25 20:11:20|24334.62|24254.62|24334.38|24254.38|24334.62|24254.62|24334.25|24254.25|7
1737835890000|2025-01-25 20:11:30|24334.24|24254.24|24337.21|24257.21|24337.22|24257.22|24334.08|24254.08|8
1737835900000|2025-01-25 20:11:40|24337.24|24257.24|24337.15|24257.15|24337.72|24257.72|24336.89|24256.89|8
1737835910000|2025-01-25 20:11:50|24337.14|24257.14|24337.82|24257.82|24338.55|24258.55|24337.14|24257.14|9
1737835920000|2025-01-25 20:12:00|24337.65|24257.65|24338.07|24258.07|24338.87|24258.87|24337.6|24257.6|10
1737835930000|2025-01-25 20:12:10|24338.76|24258.76|24339.92|24259.92|24340.04|24260.04|24338.71|24258.71|10
1737835940000|2025-01-25 20:12:20|24339.68|24259.68|24340.5|24260.5|24340.5|24260.5|24339.36|24259.36|9
1737835950000|2025-01-25 20:12:30|24340.98|24260.98|24339.44|24259.44|24341.03|24261.03|24339.44|24259.44|9
1737835960000|2025-01-25 20:12:40|24338.87|24258.87|24337.58|24257.58|24338.87|24258.87|24337.58|24257.58|10
1737835970000|2025-01-25 20:12:50|24336.78|24256.78|24335.86|24255.86|24336.84|24256.84|24335.86|24255.86|10
1737835980000|2025-01-25 20:13:00|24335.91|24255.91|24336.64|24256.64|24336.64|24256.64|24335.91|24255.91|7
1737835990000|2025-01-25 20:13:10|24336.62|24256.62|24334.13|24254.13|24337.18|24257.18|24334.13|24254.13|10
1737836000000|2025-01-25 20:13:20|24335.82|24255.82|24333.93|24253.93|24335.82|24255.82|24333.93|24253.93|9
1737836010000|2025-01-25 20:13:30|24333.94|24253.94|24333.09|24253.09|24334.11|24254.11|24333.09|24253.09|7
1737836020000|2025-01-25 20:13:40|24332.92|24252.92|24332.54|24252.54|24333.08|24253.08|24332.54|24252.54|10
1737836030000|2025-01-25 20:13:50|24332.49|24252.49|24329.97|24249.97|24332.49|24252.49|24329.79|24249.79|10
1737836040000|2025-01-25 20:14:00|24329.98|24249.98|24328|24248|24330.67|24250.67|24327.98|24247.98|10
1737836050000|2025-01-25 20:14:10|24329.06|24249.06|24329.3|24249.3|24329.3|24249.3|24329.06|24249.06|10
1737836060000|2025-01-25 20:14:20|24329.59|24249.59|24326.34|24246.34|24329.59|24249.59|24326.34|24246.34|10
1737836070000|2025-01-25 20:14:30|24325.78|24245.78|24326.59|24246.59|24326.59|24246.59|24325.78|24245.78|10
1737836080000|2025-01-25 20:14:40|24326.63|24246.63|24327.19|24247.19|24327.26|24247.26|24326.63|24246.63|10
1737836090000|2025-01-25 20:14:50|24327.22|24247.22|24327.11|24247.11|24327.64|24247.64|24327.11|24247.11|9
1737836100000|2025-01-25 20:15:00|24327.05|24247.05|24329.11|24249.11|24329.5|24249.5|24327.05|24247.05|10
1737836110000|2025-01-25 20:15:10|24329.08|24249.08|24330.29|24250.29|24330.43|24250.43|24328.75|24248.75|10
1737836120000|2025-01-25 20:15:20|24330.12|24250.12|24330.22|24250.22|24330.32|24250.32|24330.07|24250.07|10
1737836130000|2025-01-25 20:15:30|24329.97|24249.97|24337.08|24257.08|24338.06|24258.06|24329.97|24249.97|10
1737836140000|2025-01-25 20:15:40|24337.06|24257.06|24337.65|24257.65|24337.65|24257.65|24336.87|24256.87|9
1737836150000|2025-01-25 20:15:50|24338.49|24258.49|24339.9|24259.9|24339.91|24259.91|24338.49|24258.49|9
1737836160000|2025-01-25 20:16:00|24334.78|24254.78|24335.69|24255.69|24336.15|24256.15|24334.78|24254.78|9
1737836170000|2025-01-25 20:16:10|24335.72|24255.72|24334.32|24254.32|24335.72|24255.72|24334.32|24254.32|10
1737836180000|2025-01-25 20:16:20|24333.85|24253.85|24333.26|24253.26|24333.85|24253.85|24333.06|24253.06|9
1737836190000|2025-01-25 20:16:30|24333.3|24253.3|24333.74|24253.74|24333.74|24253.74|24333.3|24253.3|9
1737836200000|2025-01-25 20:16:40|24333.9|24253.9|24341.13|24261.13|24341.13|24261.13|24333.9|24253.9|10
1737836210000|2025-01-25 20:16:50|24341.22|24261.22|24347.27|24267.27|24347.27|24267.27|24341.22|24261.22|10
1737836220000|2025-01-25 20:17:00|24347.44|24267.44|24347.88|24267.88|24348.02|24268.02|24347.14|24267.14|10
1737836230000|2025-01-25 20:17:10|24347.86|24267.86|24348.55|24268.55|24348.82|24268.82|24347.86|24267.86|8
1737836240000|2025-01-25 20:17:20|24348.99|24268.99|24349.9|24269.9|24349.9|24269.9|24348.99|24268.99|9
1737836250000|2025-01-25 20:17:30|24350.2|24270.2|24350.63|24270.63|24356.52|24276.52|24350.2|24270.2|9
1737836260000|2025-01-25 20:17:40|24350.52|24270.52|24352.09|24272.09|24352.09|24272.09|24350.52|24270.52|9
1737836270000|2025-01-25 20:17:50|24358.23|24278.23|24356.31|24276.31|24358.32|24278.32|24356.1|24276.1|10
1737836280000|2025-01-25 20:18:00|24356.37|24276.37|24355.85|24275.85|24356.41|24276.41|24354.88|24274.88|9
1737836290000|2025-01-25 20:18:10|24355.69|24275.69|24358.56|24278.56|24358.56|24278.56|24355.46|24275.46|10
1737836300000|2025-01-25 20:18:20|24358.73|24278.73|24357.62|24277.62|24358.73|24278.73|24357.59|24277.59|9
1737836310000|2025-01-25 20:18:30|24357.58|24277.58|24358.19|24278.19|24358.19|24278.19|24357.58|24277.58|10
1737836320000|2025-01-25 20:18:40|24358.18|24278.18|24359.95|24279.95|24359.95|24279.95|24357.97|24277.97|10
1737836330000|2025-01-25 20:18:50|24359.97|24279.97|24364.94|24284.94|24364.94|24284.94|24359.97|24279.97|10
1737836340000|2025-01-25 20:19:00|24364.93|24284.93|24366.86|24286.86|24367.09|24287.09|24364.93|24284.93|8
1737836350000|2025-01-25 20:19:10|24367.25|24287.25|24368.57|24288.57|24369.47|24289.47|24367.25|24287.25|10
1737836360000|2025-01-25 20:19:20|24368.58|24288.58|24368.99|24288.99|24368.99|24288.99|24368.21|24288.21|8
1737836370000|2025-01-25 20:19:30|24369|24289|24372.26|24292.26|24372.56|24292.56|24368.91|24288.91|10
1737836380000|2025-01-25 20:19:40|24372.42|24292.42|24373.85|24293.85|24373.86|24293.86|24372.39|24292.39|10
1737836390000|2025-01-25 20:19:50|24373.84|24293.84|24374.87|24294.87|24375.02|24295.02|24373.84|24293.84|10
1737836400000|2025-01-25 20:20:00|24374.94|24294.94|24375.48|24295.48|24375.64|24295.64|24374.82|24294.82|8
1737836410000|2025-01-25 20:20:10|24373.98|24293.98|24374.1|24294.1|24374.1|24294.1|24373.88|24293.88|8
1737836420000|2025-01-25 20:20:20|24374.11|24294.11|24373.45|24293.45|24374.14|24294.14|24373.45|24293.45|10
1737836430000|2025-01-25 20:20:30|24373.18|24293.18|24372.82|24292.82|24373.96|24293.96|24372.6|24292.6|10
1737836440000|2025-01-25 20:20:40|24372.94|24292.94|24373|24293|24373|24293|24372.71|24292.71|9
1737836450000|2025-01-25 20:20:50|24373.01|24293.01|24373.41|24293.41|24373.96|24293.96|24373.01|24293.01|10
1737836460000|2025-01-25 20:21:00|24373.42|24293.42|24376.67|24296.67|24376.98|24296.98|24373.42|24293.42|9
1737836470000|2025-01-25 20:21:10|24376.62|24296.62|24376.55|24296.55|24377|24297|24375.9|24295.9|10
1737836480000|2025-01-25 20:21:20|24376.32|24296.32|24376.41|24296.41|24377.12|24297.12|24376.02|24296.02|10
1737836490000|2025-01-25 20:21:30|24376.51|24296.51|24375.31|24295.31|24376.71|24296.71|24375.3|24295.3|10
1737836500000|2025-01-25 20:21:40|24375.04|24295.04|24375.77|24295.77|24375.8|24295.8|24374.52|24294.52|9
1737836510000|2025-01-25 20:21:50|24376.08|24296.08|24377.37|24297.37|24377.37|24297.37|24375.91|24295.91|10
1737836520000|2025-01-25 20:22:00|24377.43|24297.43|24373.23|24293.23|24377.43|24297.43|24373.23|24293.23|10
1737836530000|2025-01-25 20:22:10|24373.32|24293.32|24373.44|24293.44|24373.87|24293.87|24373.19|24293.19|8
1737836540000|2025-01-25 20:22:20|24373.37|24293.37|24373.63|24293.63|24374.27|24294.27|24373.09|24293.09|10
1737836550000|2025-01-25 20:22:30|24373.66|24293.66|24373.31|24293.31|24373.67|24293.67|24372.99|24292.99|10
1737836560000|2025-01-25 20:22:40|24373.44|24293.44|24378.25|24298.25|24378.8|24298.8|24373.44|24293.44|9
1737836570000|2025-01-25 20:22:50|24378.28|24298.28|24379.46|24299.46|24379.46|24299.46|24378.27|24298.27|9
1737836580000|2025-01-25 20:23:00|24379.49|24299.49|24377.96|24297.96|24379.49|24299.49|24377.96|24297.96|10
1737836590000|2025-01-25 20:23:10|24377.85|24297.85|24377.69|24297.69|24377.85|24297.85|24377.13|24297.13|10
1737836600000|2025-01-25 20:23:20|24377.64|24297.64|24379.53|24299.53|24380.13|24300.13|24377.64|24297.64|10
1737836610000|2025-01-25 20:23:30|24379.4|24299.4|24379.11|24299.11|24379.4|24299.4|24378.8|24298.8|9
1737836620000|2025-01-25 20:23:40|24375.79|24295.79|24375.91|24295.91|24375.97|24295.97|24375.69|24295.69|9
1737836630000|2025-01-25 20:23:50|24375.84|24295.84|24375.71|24295.71|24375.9|24295.9|24375.53|24295.53|7
1737836640000|2025-01-25 20:24:00|24375.72|24295.72|24375.86|24295.86|24376.25|24296.25|24375.55|24295.55|10
1737836650000|2025-01-25 20:24:10|24375.87|24295.87|24374.67|24294.67|24376.72|24296.72|24374.67|24294.67|9
1737836660000|2025-01-25 20:24:20|24374.39|24294.39|24373.66|24293.66|24374.45|24294.45|24373.66|24293.66|10
1737836670000|2025-01-25 20:24:30|24373.35|24293.35|24368.39|24288.39|24373.35|24293.35|24368.39|24288.39|10
1737836680000|2025-01-25 20:24:40|24367.9|24287.9|24368.91|24288.91|24369.08|24289.08|24367.04|24287.04|10
1737836690000|2025-01-25 20:24:50|24368.92|24288.92|24361.78|24281.78|24368.92|24288.92|24361.78|24281.78|10
1737836700000|2025-01-25 20:25:00|24361.56|24281.56|24356|24276|24361.65|24281.65|24356|24276|10
1737836710000|2025-01-25 20:25:10|24356.17|24276.17|24356.06|24276.06|24356.34|24276.34|24356.01|24276.01|9
1737836720000|2025-01-25 20:25:20|24354.69|24274.69|24351.15|24271.15|24354.69|24274.69|24351.03|24271.03|9
1737836730000|2025-01-25 20:25:30|24350.68|24270.68|24351.11|24271.11|24351.12|24271.12|24350.36|24270.36|10
1737836740000|2025-01-25 20:25:40|24351.24|24271.24|24350.23|24270.23|24351.41|24271.41|24350.13|24270.13|9
1737836750000|2025-01-25 20:25:50|24350.75|24270.75|24350.55|24270.55|24350.9|24270.9|24350.39|24270.39|10
1737836760000|2025-01-25 20:26:00|24350.62|24270.62|24348.14|24268.14|24350.62|24270.62|24347.97|24267.97|10
1737836770000|2025-01-25 20:26:10|24347.97|24267.97|24348.96|24268.96|24348.96|24268.96|24347.91|24267.91|10
1737836780000|2025-01-25 20:26:20|24348.41|24268.41|24352.09|24272.09|24352.38|24272.38|24348.41|24268.41|10
1737836790000|2025-01-25 20:26:30|24351.63|24271.63|24351.99|24271.99|24351.99|24271.99|24351.4|24271.4|9
1737836800000|2025-01-25 20:26:40|24351.74|24271.74|24353.21|24273.21|24353.21|24273.21|24351.67|24271.67|9
1737836810000|2025-01-25 20:26:50|24353.32|24273.32|24353.46|24273.46|24353.47|24273.47|24353.3|24273.3|10
1737836820000|2025-01-25 20:27:00|24353.16|24273.16|24353.16|24273.16|24353.24|24273.24|24352.85|24272.85|9
1737836830000|2025-01-25 20:27:10|24353.71|24273.71|24355.58|24275.58|24355.58|24275.58|24353.71|24273.71|6
1737836840000|2025-01-25 20:27:20|24354.62|24274.62|24355.67|24275.67|24355.67|24275.67|24354.62|24274.62|10
1737836850000|2025-01-25 20:27:30|24355.83|24275.83|24356.5|24276.5|24356.51|24276.51|24355.83|24275.83|8
1737836860000|2025-01-25 20:27:40|24356.48|24276.48|24356.97|24276.97|24357.21|24277.21|24356.48|24276.48|8
1737836870000|2025-01-25 20:27:50|24357.03|24277.03|24357.98|24277.98|24357.98|24277.98|24356.99|24276.99|9
1737836880000|2025-01-25 20:28:00|24357.79|24277.79|24356.92|24276.92|24357.79|24277.79|24356.92|24276.92|8
1737836890000|2025-01-25 20:28:10|24357.59|24277.59|24358.22|24278.22|24358.37|24278.37|24357.59|24277.59|8
1737836900000|2025-01-25 20:28:20|24358.27|24278.27|24360.47|24280.47|24360.47|24280.47|24358.27|24278.27|9
1737836910000|2025-01-25 20:28:30|24360.51|24280.51|24359.55|24279.55|24360.57|24280.57|24359.55|24279.55|10
1737836920000|2025-01-25 20:28:40|24359.54|24279.54|24359.72|24279.72|24359.72|24279.72|24359.37|24279.37|10
1737836930000|2025-01-25 20:28:50|24359.1|24279.1|24358.42|24278.42|24359.1|24279.1|24358.33|24278.33|10
1737836940000|2025-01-25 20:29:00|24358.47|24278.47|24359.26|24279.26|24359.26|24279.26|24358.47|24278.47|10
1737836950000|2025-01-25 20:29:10|24357.41|24277.41|24364.08|24284.08|24364.08|24284.08|24357.41|24277.41|9
1737836960000|2025-01-25 20:29:20|24364.45|24284.45|24364.25|24284.25|24364.5|24284.5|24364.24|24284.24|7
1737836970000|2025-01-25 20:29:30|24364.08|24284.08|24366.28|24286.28|24366.28|24286.28|24363.16|24283.16|10
1737836980000|2025-01-25 20:29:40|24366.39|24286.39|24367.29|24287.29|24367.35|24287.35|24366.38|24286.38|9
1737836990000|2025-01-25 20:29:50|24367.47|24287.47|24367.8|24287.8|24368.05|24288.05|24367.47|24287.47|10
1737837000000|2025-01-25 20:30:00|24367.75|24287.75|24370.58|24290.58|24370.58|24290.58|24367.75|24287.75|9
1737837010000|2025-01-25 20:30:10|24370.86|24290.86|24372.4|24292.4|24372.98|24292.98|24370.6|24290.6|10
1737837020000|2025-01-25 20:30:20|24372.36|24292.36|24373.97|24293.97|24373.97|24293.97|24372.17|24292.17|10
1737837030000|2025-01-25 20:30:30|24374.3|24294.3|24374.36|24294.36|24374.82|24294.82|24374.3|24294.3|9
1737837040000|2025-01-25 20:30:40|24374.39|24294.39|24374.17|24294.17|24374.44|24294.44|24374.17|24294.17|8
1737837050000|2025-01-25 20:30:50|24374.06|24294.06|24374.14|24294.14|24374.43|24294.43|24373.95|24293.95|9
1737837060000|2025-01-25 20:31:00|24374.1|24294.1|24378.22|24298.22|24378.22|24298.22|24374.02|24294.02|9
1737837070000|2025-01-25 20:31:10|24380.66|24300.66|24381.26|24301.26|24381.31|24301.31|24380.66|24300.66|9
1737837080000|2025-01-25 20:31:20|24381.25|24301.25|24382.52|24302.52|24382.52|24302.52|24381.24|24301.24|10
1737837090000|2025-01-25 20:31:30|24382.97|24302.97|24382.31|24302.31|24383.03|24303.03|24381.88|24301.88|10
1737837100000|2025-01-25 20:31:40|24382.32|24302.32|24385.2|24305.2|24385.2|24305.2|24382.31|24302.31|10
1737837110000|2025-01-25 20:31:50|24385.16|24305.16|24386.38|24306.38|24386.38|24306.38|24384.89|24304.89|10
1737837120000|2025-01-25 20:32:00|24386.52|24306.52|24379.88|24299.88|24386.68|24306.68|24379.88|24299.88|10
1737837130000|2025-01-25 20:32:10|24379.93|24299.93|24380.05|24300.05|24380.05|24300.05|24379.12|24299.12|10
1737837140000|2025-01-25 20:32:20|24380.04|24300.04|24380.28|24300.28|24380.34|24300.34|24379.81|24299.81|8
1737837150000|2025-01-25 20:32:30|24380.27|24300.27|24378.79|24298.79|24380.27|24300.27|24378.79|24298.79|10
1737837160000|2025-01-25 20:32:40|24378.78|24298.78|24378.17|24298.17|24378.78|24298.78|24377.79|24297.79|8
1737837170000|2025-01-25 20:32:50|24378.9|24298.9|24382.1|24302.1|24382.1|24302.1|24378.9|24298.9|10
1737837180000|2025-01-25 20:33:00|24381.83|24301.83|24380.35|24300.35|24381.83|24301.83|24380.35|24300.35|9
1737837190000|2025-01-25 20:33:10|24379.39|24299.39|24381.27|24301.27|24381.27|24301.27|24379.38|24299.38|10
1737837200000|2025-01-25 20:33:20|24381.58|24301.58|24383.4|24303.4|24383.4|24303.4|24381.58|24301.58|10
1737837210000|2025-01-25 20:33:30|24383.61|24303.61|24383.33|24303.33|24383.64|24303.64|24383.07|24303.07|9
1737837220000|2025-01-25 20:33:40|24383.52|24303.52|24385.3|24305.3|24385.3|24305.3|24383.52|24303.52|9
1737837230000|2025-01-25 20:33:50|24385.37|24305.37|24388.28|24308.28|24388.8|24308.8|24385.37|24305.37|9
1737837240000|2025-01-25 20:34:00|24387.5|24307.5|24385.85|24305.85|24387.5|24307.5|24385.85|24305.85|9
1737837250000|2025-01-25 20:34:10|24385.44|24305.44|24386.1|24306.1|24386.26|24306.26|24385.37|24305.37|9
1737837260000|2025-01-25 20:34:20|24386.09|24306.09|24383.98|24303.98|24386.72|24306.72|24383.82|24303.82|10
1737837270000|2025-01-25 20:34:30|24384.27|24304.27|24382.45|24302.45|24384.28|24304.28|24382.45|24302.45|10
1737837280000|2025-01-25 20:34:40|24382.43|24302.43|24376.8|24296.8|24382.43|24302.43|24376.8|24296.8|10
1737837290000|2025-01-25 20:34:50|24376.81|24296.81|24383.96|24303.96|24384.56|24304.56|24376.74|24296.74|9
1737837300000|2025-01-25 20:35:00|24383.72|24303.72|24377.43|24297.43|24383.72|24303.72|24377.43|24297.43|9
1737837310000|2025-01-25 20:35:10|24376.4|24296.4|24373.05|24293.05|24376.4|24296.4|24372.91|24292.91|10
1737837320000|2025-01-25 20:35:20|24373.07|24293.07|24368.2|24288.2|24373.07|24293.07|24368.01|24288.01|10
1737837330000|2025-01-25 20:35:30|24368.4|24288.4|24361.4|24281.4|24368.66|24288.66|24361.4|24281.4|10
1737837340000|2025-01-25 20:35:40|24361.3|24281.3|24362.54|24282.54|24363.08|24283.08|24361.28|24281.28|10
1737837350000|2025-01-25 20:35:50|24362.58|24282.58|24362.92|24282.92|24362.98|24282.98|24362.58|24282.58|10
1737837360000|2025-01-25 20:36:00|24362.95|24282.95|24364.71|24284.71|24364.71|24284.71|24362.95|24282.95|10
1737837370000|2025-01-25 20:36:10|24364.68|24284.68|24364.92|24284.92|24365.11|24285.11|24364.49|24284.49|10
1737837380000|2025-01-25 20:36:20|24365.61|24285.61|24364.55|24284.55|24365.66|24285.66|24364.55|24284.55|10
1737837390000|2025-01-25 20:36:30|24364.4|24284.4|24363.63|24283.63|24364.41|24284.41|24363.58|24283.58|10
1737837400000|2025-01-25 20:36:40|24363.48|24283.48|24365.79|24285.79|24366.09|24286.09|24363.2|24283.2|9
1737837410000|2025-01-25 20:36:50|24365.65|24285.65|24366.49|24286.49|24366.7|24286.7|24365.57|24285.57|10
1737837420000|2025-01-25 20:37:00|24365.71|24285.71|24361.84|24281.84|24365.71|24285.71|24361.33|24281.33|10
1737837430000|2025-01-25 20:37:10|24362.18|24282.18|24362.08|24282.08|24363.06|24283.06|24361.6|24281.6|10
1737837440000|2025-01-25 20:37:20|24362.16|24282.16|24360.32|24280.32|24362.18|24282.18|24360.3|24280.3|9
1737837450000|2025-01-25 20:37:30|24360.14|24280.14|24360.3|24280.3|24360.48|24280.48|24360.14|24280.14|9
1737837460000|2025-01-25 20:37:40|24359.68|24279.68|24359.07|24279.07|24359.68|24279.68|24359.05|24279.05|9
1737837470000|2025-01-25 20:37:50|24359.18|24279.18|24354.73|24274.73|24359.94|24279.94|24353.93|24273.93|9
1737837480000|2025-01-25 20:38:00|24354.08|24274.08|24353.63|24273.63|24354.7|24274.7|24353.58|24273.58|10
1737837490000|2025-01-25 20:38:10|24353.68|24273.68|24354.41|24274.41|24354.41|24274.41|24353.54|24273.54|9
1737837500000|2025-01-25 20:38:20|24354.43|24274.43|24353.11|24273.11|24354.43|24274.43|24352.58|24272.58|10
1737837510000|2025-01-25 20:38:30|24353.25|24273.25|24352.7|24272.7|24353.25|24273.25|24352.18|24272.18|10
1737837520000|2025-01-25 20:38:40|24352.62|24272.62|24350.54|24270.54|24352.64|24272.64|24350.54|24270.54|10
1737837530000|2025-01-25 20:38:50|24350.78|24270.78|24350.17|24270.17|24350.78|24270.78|24349.97|24269.97|9
1737837540000|2025-01-25 20:39:00|24350.15|24270.15|24349.72|24269.72|24350.2|24270.2|24349.69|24269.69|9
1737837550000|2025-01-25 20:39:10|24348.95|24268.95|24348.08|24268.08|24348.95|24268.95|24348.08|24268.08|10
1737837560000|2025-01-25 20:39:20|24347.88|24267.88|24345.99|24265.99|24348.38|24268.38|24345.99|24265.99|10
1737837570000|2025-01-25 20:39:30|24345.97|24265.97|24345.73|24265.73|24346.21|24266.21|24345.73|24265.73|9
1737837580000|2025-01-25 20:39:40|24345.65|24265.65|24345.1|24265.1|24345.65|24265.65|24345.1|24265.1|9
1737837590000|2025-01-25 20:39:50|24344.73|24264.73|24343.52|24263.52|24344.73|24264.73|24343.44|24263.44|10
1737837600000|2025-01-25 20:40:00|24343.56|24263.56|24336.91|24256.91|24344.11|24264.11|24336.91|24256.91|10
1737837610000|2025-01-25 20:40:10|24336.84|24256.84|24336.68|24256.68|24336.84|24256.84|24336.68|24256.68|10
1737837620000|2025-01-25 20:40:20|24336.66|24256.66|24335.31|24255.31|24336.67|24256.67|24335.31|24255.31|9
1737837630000|2025-01-25 20:40:30|24335.25|24255.25|24334.06|24254.06|24335.48|24255.48|24334.06|24254.06|9
1737837640000|2025-01-25 20:40:40|24333.13|24253.13|24329.25|24249.25|24333.13|24253.13|24329.1|24249.1|10
1737837650000|2025-01-25 20:40:50|24329.27|24249.27|24329.37|24249.37|24329.37|24249.37|24329.03|24249.03|9
1737837660000|2025-01-25 20:41:00|24329.35|24249.35|24333.49|24253.49|24333.49|24253.49|24329.29|24249.29|10
1737837670000|2025-01-25 20:41:10|24334.99|24254.99|24335.36|24255.36|24335.37|24255.37|24334.95|24254.95|7
1737837680000|2025-01-25 20:41:20|24335.97|24255.97|24336.16|24256.16|24336.17|24256.17|24335.54|24255.54|8
1737837690000|2025-01-25 20:41:30|24336.31|24256.31|24336.64|24256.64|24336.7|24256.7|24336.31|24256.31|7
1737837700000|2025-01-25 20:41:40|24336.76|24256.76|24337.72|24257.72|24337.72|24257.72|24336.76|24256.76|10
1737837710000|2025-01-25 20:41:50|24337.91|24257.91|24334.71|24254.71|24337.99|24257.99|24334.71|24254.71|10
1737837720000|2025-01-25 20:42:00|24334.73|24254.73|24334.94|24254.94|24334.94|24254.94|24334.08|24254.08|9
1737837730000|2025-01-25 20:42:10|24334.88|24254.88|24334.26|24254.26|24334.88|24254.88|24334.15|24254.15|10
1737837740000|2025-01-25 20:42:20|24334.33|24254.33|24332.59|24252.59|24334.33|24254.33|24332.56|24252.56|10
1737837750000|2025-01-25 20:42:30|24333.08|24253.08|24331.07|24251.07|24333.08|24253.08|24331.07|24251.07|10
1737837760000|2025-01-25 20:42:40|24331.15|24251.15|24330.77|24250.77|24331.17|24251.17|24330.33|24250.33|10
1737837770000|2025-01-25 20:42:50|24330.35|24250.35|24330.53|24250.53|24331.44|24251.44|24330.35|24250.35|10
1737837780000|2025-01-25 20:43:00|24330.43|24250.43|24328.8|24248.8|24330.43|24250.43|24328.64|24248.64|10
1737837790000|2025-01-25 20:43:10|24328.61|24248.61|24328.62|24248.62|24328.62|24248.62|24328.29|24248.29|7
1737837800000|2025-01-25 20:43:20|24328.71|24248.71|24328.03|24248.03|24328.73|24248.73|24328.03|24248.03|10
1737837810000|2025-01-25 20:43:30|24327.7|24247.7|24330.07|24250.07|24330.07|24250.07|24327.63|24247.63|9
1737837820000|2025-01-25 20:43:40|24330.95|24250.95|24333.06|24253.06|24333.09|24253.09|24330.95|24250.95|10
1737837830000|2025-01-25 20:43:50|24333.09|24253.09|24333.43|24253.43|24333.43|24253.43|24332.49|24252.49|10
1737837840000|2025-01-25 20:44:00|24333.49|24253.49|24333.55|24253.55|24333.73|24253.73|24333.47|24253.47|9
1737837850000|2025-01-25 20:44:10|24333.52|24253.52|24334.01|24254.01|24334.24|24254.24|24333.43|24253.43|9
1737837860000|2025-01-25 20:44:20|24333.93|24253.93|24332.87|24252.87|24333.93|24253.93|24332.87|24252.87|10
1737837870000|2025-01-25 20:44:30|24332.74|24252.74|24331.94|24251.94|24333.08|24253.08|24331.93|24251.93|10
1737837880000|2025-01-25 20:44:40|24331.22|24251.22|24330.42|24250.42|24331.22|24251.22|24330.27|24250.27|9
1737837890000|2025-01-25 20:44:50|24329.82|24249.82|24329.5|24249.5|24329.93|24249.93|24329.5|24249.5|10
1737837900000|2025-01-25 20:45:00|24329.51|24249.51|24329.72|24249.72|24329.72|24249.72|24328.28|24248.28|10
1737837910000|2025-01-25 20:45:10|24330.72|24250.72|24332.5|24252.5|24332.5|24252.5|24330.72|24250.72|10
1737837920000|2025-01-25 20:45:20|24332.58|24252.58|24334.69|24254.69|24334.74|24254.74|24331.83|24251.83|10
1737837930000|2025-01-25 20:45:30|24335.24|24255.24|24335.34|24255.34|24335.43|24255.43|24334.98|24254.98|10
1737837940000|2025-01-25 20:45:40|24335.51|24255.51|24334.57|24254.57|24335.51|24255.51|24334.51|24254.51|10
1737837950000|2025-01-25 20:45:50|24334.68|24254.68|24335.72|24255.72|24335.73|24255.73|24334.68|24254.68|10
1737837960000|2025-01-25 20:46:00|24335.74|24255.74|24336.52|24256.52|24336.58|24256.58|24335.44|24255.44|10
1737837970000|2025-01-25 20:46:10|24336.23|24256.23|24336.04|24256.04|24336.67|24256.67|24336.04|24256.04|10
1737837980000|2025-01-25 20:46:20|24336.01|24256.01|24334.03|24254.03|24336.01|24256.01|24334.03|24254.03|8
1737837990000|2025-01-25 20:46:30|24334.65|24254.65|24335.44|24255.44|24335.44|24255.44|24334.65|24254.65|10
1737838000000|2025-01-25 20:46:40|24336|24256|24336.55|24256.55|24336.55|24256.55|24335.33|24255.33|10
1737838010000|2025-01-25 20:46:50|24336.57|24256.57|24336.57|24256.57|24336.64|24256.64|24336.56|24256.56|9
1737838020000|2025-01-25 20:47:00|24336.58|24256.58|24335.88|24255.88|24337.49|24257.49|24335.88|24255.88|10
1737838030000|2025-01-25 20:47:10|24335.86|24255.86|24336.34|24256.34|24336.36|24256.36|24335.71|24255.71|7
1737838040000|2025-01-25 20:47:20|24336.73|24256.73|24336.04|24256.04|24337|24257|24336.03|24256.03|10
1737838050000|2025-01-25 20:47:30|24336.03|24256.03|24336.71|24256.71|24336.71|24256.71|24335.06|24255.06|8
1737838060000|2025-01-25 20:47:40|24336.56|24256.56|24337.63|24257.63|24337.63|24257.63|24336.56|24256.56|10
1737838070000|2025-01-25 20:47:50|24338.64|24258.64|24339.01|24259.01|24339.01|24259.01|24338.06|24258.06|10
1737838080000|2025-01-25 20:48:00|24341.1|24261.1|24343.92|24263.92|24343.92|24263.92|24341.1|24261.1|10
1737838090000|2025-01-25 20:48:10|24343.98|24263.98|24344.33|24264.33|24345.11|24265.11|24343.98|24263.98|8
1737838100000|2025-01-25 20:48:20|24344.23|24264.23|24342.15|24262.15|24344.33|24264.33|24342.15|24262.15|10
1737838110000|2025-01-25 20:48:30|24342.05|24262.05|24344.29|24264.29|24344.29|24264.29|24342.03|24262.03|10
1737838120000|2025-01-25 20:48:40|24344.61|24264.61|24345.62|24265.62|24345.92|24265.92|24344.61|24264.61|8
1737838130000|2025-01-25 20:48:50|24345.74|24265.74|24351.5|24271.5|24351.5|24271.5|24345.72|24265.72|10
1737838140000|2025-01-25 20:49:00|24351.46|24271.46|24350.19|24270.19|24351.49|24271.49|24350.19|24270.19|10
1737838150000|2025-01-25 20:49:10|24350.21|24270.21|24350.66|24270.66|24350.66|24270.66|24350.02|24270.02|10
1737838160000|2025-01-25 20:49:20|24350.81|24270.81|24352.67|24272.67|24352.67|24272.67|24350.81|24270.81|10
1737838170000|2025-01-25 20:49:30|24352.62|24272.62|24352.88|24272.88|24353.38|24273.38|24352.51|24272.51|9
1737838180000|2025-01-25 20:49:40|24352.15|24272.15|24351.03|24271.03|24352.24|24272.24|24351.03|24271.03|10
1737838190000|2025-01-25 20:49:50|24351.11|24271.11|24351.93|24271.93|24352.35|24272.35|24351.11|24271.11|10
1737838200000|2025-01-25 20:50:00|24351.92|24271.92|24349.77|24269.77|24351.92|24271.92|24349.77|24269.77|10
1737838210000|2025-01-25 20:50:10|24349.76|24269.76|24348.7|24268.7|24349.76|24269.76|24348.45|24268.45|8
1737838220000|2025-01-25 20:50:20|24349.14|24269.14|24349.19|24269.19|24349.55|24269.55|24349.08|24269.08|9
1737838230000|2025-01-25 20:50:30|24349.12|24269.12|24348.32|24268.32|24349.16|24269.16|24347.63|24267.63|8
1737838240000|2025-01-25 20:50:40|24348.67|24268.67|24352.24|24272.24|24352.24|24272.24|24348.53|24268.53|10
1737838250000|2025-01-25 20:50:50|24352.51|24272.51|24352.31|24272.31|24352.55|24272.55|24352.08|24272.08|10
1737838260000|2025-01-25 20:51:00|24352.3|24272.3|24349.2|24269.2|24352.3|24272.3|24349.2|24269.2|10
1737838270000|2025-01-25 20:51:10|24349.14|24269.14|24349.2|24269.2|24349.2|24269.2|24348.42|24268.42|10
1737838280000|2025-01-25 20:51:20|24349.17|24269.17|24347.99|24267.99|24349.17|24269.17|24347.91|24267.91|10
1737838290000|2025-01-25 20:51:30|24348.01|24268.01|24350.3|24270.3|24350.3|24270.3|24348.01|24268.01|9
1737838300000|2025-01-25 20:51:40|24357.02|24277.02|24360.01|24280.01|24360.06|24280.06|24356.9|24276.9|9
1737838310000|2025-01-25 20:51:50|24359.97|24279.97|24358.31|24278.31|24359.97|24279.97|24358.31|24278.31|10
1737838320000|2025-01-25 20:52:00|24358.29|24278.29|24357.33|24277.33|24358.29|24278.29|24357.33|24277.33|10
1737838330000|2025-01-25 20:52:10|24357.58|24277.58|24355.55|24275.55|24357.61|24277.61|24355.55|24275.55|9
1737838340000|2025-01-25 20:52:20|24355.54|24275.54|24353.17|24273.17|24355.54|24275.54|24353.17|24273.17|9
1737838350000|2025-01-25 20:52:30|24353.18|24273.18|24352.54|24272.54|24353.18|24273.18|24352.54|24272.54|10
1737838360000|2025-01-25 20:52:40|24352.51|24272.51|24351.69|24271.69|24352.51|24272.51|24351.69|24271.69|9
1737838370000|2025-01-25 20:52:50|24351.53|24271.53|24349.77|24269.77|24351.53|24271.53|24349.77|24269.77|8
1737838380000|2025-01-25 20:53:00|24349.78|24269.78|24349.57|24269.57|24349.78|24269.78|24349.15|24269.15|9
1737838390000|2025-01-25 20:53:10|24349.5|24269.5|24350.82|24270.82|24351.22|24271.22|24349.34|24269.34|9
1737838400000|2025-01-25 20:53:20|24351.1|24271.1|24352.09|24272.09|24352.13|24272.13|24351.1|24271.1|10
1737838410000|2025-01-25 20:53:30|24351.74|24271.74|24352.1|24272.1|24352.48|24272.48|24351.74|24271.74|10
1737838420000|2025-01-25 20:53:40|24351.96|24271.96|24351.69|24271.69|24351.98|24271.98|24351.69|24271.69|10
1737838430000|2025-01-25 20:53:50|24351.29|24271.29|24351.94|24271.94|24352.34|24272.34|24351.19|24271.19|9
1737838440000|2025-01-25 20:54:00|24351.97|24271.97|24351.69|24271.69|24351.99|24271.99|24351.5|24271.5|8
1737838450000|2025-01-25 20:54:10|24351.66|24271.66|24351.7|24271.7|24351.71|24271.71|24351.63|24271.63|7
1737838460000|2025-01-25 20:54:20|24351.9|24271.9|24350.7|24270.7|24351.95|24271.95|24350.7|24270.7|5
1737838470000|2025-01-25 20:54:30|24350.68|24270.68|24348.8|24268.8|24350.68|24270.68|24348.8|24268.8|9
1737838480000|2025-01-25 20:54:40|24348.65|24268.65|24348.01|24268.01|24348.65|24268.65|24348.01|24268.01|10
1737838490000|2025-01-25 20:54:50|24347.99|24267.99|24347.96|24267.96|24347.99|24267.99|24347.37|24267.37|9
1737838500000|2025-01-25 20:55:00|24347.92|24267.92|24347.32|24267.32|24347.94|24267.94|24347.23|24267.23|10
1737838510000|2025-01-25 20:55:10|24347.33|24267.33|24347.34|24267.34|24347.34|24267.34|24346.24|24266.24|9
1737838520000|2025-01-25 20:55:20|24347.26|24267.26|24346.49|24266.49|24347.71|24267.71|24346.49|24266.49|10
1737838530000|2025-01-25 20:55:30|24346.83|24266.83|24346.23|24266.23|24346.87|24266.87|24346.17|24266.17|10
1737838540000|2025-01-25 20:55:40|24346.31|24266.31|24349.39|24269.39|24349.39|24269.39|24346.31|24266.31|9
1737838550000|2025-01-25 20:55:50|24349.5|24269.5|24349.88|24269.88|24350.34|24270.34|24349.5|24269.5|9
1737838560000|2025-01-25 20:56:00|24349.33|24269.33|24347.48|24267.48|24349.33|24269.33|24347.48|24267.48|10
1737838570000|2025-01-25 20:56:10|24347.91|24267.91|24347.3|24267.3|24347.91|24267.91|24347.3|24267.3|8
1737838580000|2025-01-25 20:56:20|24347.28|24267.28|24333.09|24253.09|24347.28|24267.28|24332.77|24252.77|10
1737838590000|2025-01-25 20:56:30|24333.39|24253.39|24343.42|24263.42|24343.83|24263.83|24333.38|24253.38|10
1737838600000|2025-01-25 20:56:40|24343.53|24263.53|24335.11|24255.11|24344.17|24264.17|24335.11|24255.11|10
1737838610000|2025-01-25 20:56:50|24335.2|24255.2|24334.6|24254.6|24335.2|24255.2|24334.36|24254.36|10
1737838620000|2025-01-25 20:57:00|24342.09|24262.09|24342.11|24262.11|24342.11|24262.11|24341.42|24261.42|10
1737838630000|2025-01-25 20:57:10|24341.18|24261.18|24338.38|24258.38|24341.18|24261.18|24338.38|24258.38|9
1737838640000|2025-01-25 20:57:20|24337.98|24257.98|24335.49|24255.49|24337.98|24257.98|24335.45|24255.45|10
1737838650000|2025-01-25 20:57:30|24334.76|24254.76|24330.22|24250.22|24334.76|24254.76|24330.22|24250.22|10
1737838660000|2025-01-25 20:57:40|24330.2|24250.2|24329.68|24249.68|24330.2|24250.2|24329.15|24249.15|10
1737838670000|2025-01-25 20:57:50|24330.29|24250.29|24318.44|24238.44|24330.29|24250.29|24318.44|24238.44|10
1737838680000|2025-01-25 20:58:00|24318.81|24238.81|24319.03|24239.03|24320.45|24240.45|24318.81|24238.81|10
1737838690000|2025-01-25 20:58:10|24319.04|24239.04|24318.62|24238.62|24319.04|24239.04|24318.52|24238.52|10
1737838700000|2025-01-25 20:58:20|24318.6|24238.6|24317.86|24237.86|24318.85|24238.85|24317.86|24237.86|8
1737838710000|2025-01-25 20:58:30|24317.87|24237.87|24317.16|24237.16|24317.87|24237.87|24317.16|24237.16|9
1737838720000|2025-01-25 20:58:40|24316.18|24236.18|24316.29|24236.29|24316.96|24236.96|24316.18|24236.18|10
1737838730000|2025-01-25 20:58:50|24315.79|24235.79|24316.46|24236.46|24316.51|24236.51|24315.76|24235.76|10
1737838740000|2025-01-25 20:59:00|24316|24236|24316.61|24236.61|24317.06|24237.06|24316|24236|9
1737838750000|2025-01-25 20:59:10|24316.99|24236.99|24318.3|24238.3|24318.3|24238.3|24316.9|24236.9|10
1737838760000|2025-01-25 20:59:20|24318.31|24238.31|24315.94|24235.94|24318.31|24238.31|24315.94|24235.94|10
1737838770000|2025-01-25 20:59:30|24315.86|24235.86|24314.44|24234.44|24315.86|24235.86|24314.44|24234.44|9
1737838780000|2025-01-25 20:59:40|24314.46|24234.46|24314.15|24234.15|24314.46|24234.46|24313.55|24233.55|9
1737838790000|2025-01-25 20:59:50|24314.26|24234.26|24314.85|24234.85|24314.9|24234.9|24314.26|24234.26|9
1737838800000|2025-01-25 21:00:00|24315.27|24235.27|24319.99|24239.99|24319.99|24239.99|24315.27|24235.27|9
1737838810000|2025-01-25 21:00:10|24320.03|24240.03|24322.2|24242.2|24323.9|24243.9|24320.03|24240.03|10
1737838820000|2025-01-25 21:00:20|24322.04|24242.04|24326.39|24246.39|24327.67|24247.67|24321.8|24241.8|10
1737838830000|2025-01-25 21:00:30|24319.77|24239.77|24320.78|24240.78|24320.78|24240.78|24319.41|24239.41|10
1737838840000|2025-01-25 21:00:40|24321.51|24241.51|24326.97|24246.97|24326.97|24246.97|24321.51|24241.51|9
1737838850000|2025-01-25 21:00:50|24326.95|24246.95|24328.79|24248.79|24328.86|24248.86|24326.95|24246.95|10
1737838860000|2025-01-25 21:01:00|24328.2|24248.2|24327.16|24247.16|24328.2|24248.2|24326.63|24246.63|10
1737838870000|2025-01-25 21:01:10|24327.06|24247.06|24324.23|24244.23|24327.1|24247.1|24324.18|24244.18|10
1737838880000|2025-01-25 21:01:20|24324.25|24244.25|24319.91|24239.91|24324.25|24244.25|24319.91|24239.91|10
1737838890000|2025-01-25 21:01:30|24319.9|24239.9|24318.55|24238.55|24319.98|24239.98|24318.47|24238.47|8
1737838900000|2025-01-25 21:01:40|24318.34|24238.34|24317.68|24237.68|24318.34|24238.34|24317.63|24237.63|9
1737838910000|2025-01-25 21:01:50|24317.53|24237.53|24314.37|24234.37|24317.66|24237.66|24314.27|24234.27|10
1737838920000|2025-01-25 21:02:00|24314.41|24234.41|24311.99|24231.99|24314.41|24234.41|24311.99|24231.99|10
1737838930000|2025-01-25 21:02:10|24312.12|24232.12|24312.04|24232.04|24312.13|24232.13|24311.71|24231.71|9
1737838940000|2025-01-25 21:02:20|24312.09|24232.09|24312.95|24232.95|24313.36|24233.36|24312.09|24232.09|10
1737838950000|2025-01-25 21:02:30|24312.96|24232.96|24314.61|24234.61|24314.61|24234.61|24312.85|24232.85|10
1737838960000|2025-01-25 21:02:40|24314.7|24234.7|24317.49|24237.49|24317.49|24237.49|24314.56|24234.56|10
1737838970000|2025-01-25 21:02:50|24316.53|24236.53|24316.8|24236.8|24317.4|24237.4|24316.14|24236.14|10
1737838980000|2025-01-25 21:03:00|24316.51|24236.51|24315.94|24235.94|24316.51|24236.51|24315.94|24235.94|9
1737838990000|2025-01-25 21:03:10|24315.95|24235.95|24313.53|24233.53|24316.36|24236.36|24313.07|24233.07|9
1737839000000|2025-01-25 21:03:20|24313.09|24233.09|24311.02|24231.02|24313.39|24233.39|24311.02|24231.02|9
1737839010000|2025-01-25 21:03:30|24311.11|24231.11|24311.22|24231.22|24311.53|24231.53|24311.11|24231.11|9
1737839020000|2025-01-25 21:03:40|24311.09|24231.09|24311.7|24231.7|24312.03|24232.03|24310.68|24230.68|9
1737839030000|2025-01-25 21:03:50|24311.25|24231.25|24310.82|24230.82|24311.25|24231.25|24310.39|24230.39|10
1737839040000|2025-01-25 21:04:00|24310.87|24230.87|24309.19|24229.19|24311.84|24231.84|24305.55|24225.55|8
1737839050000|2025-01-25 21:04:10|24309.17|24229.17|24311.49|24231.49|24311.49|24231.49|24308.17|24228.17|10
1737839060000|2025-01-25 21:04:20|24311.83|24231.83|24311.74|24231.74|24312.52|24232.52|24311.7|24231.7|10
1737839070000|2025-01-25 21:04:30|24312.23|24232.23|24314.06|24234.06|24314.1|24234.1|24312.23|24232.23|10
1737839080000|2025-01-25 21:04:40|24314.11|24234.11|24313.89|24233.89|24314.11|24234.11|24313.82|24233.82|10
1737839090000|2025-01-25 21:04:50|24313.92|24233.92|24316.12|24236.12|24316.12|24236.12|24313.92|24233.92|10
1737839100000|2025-01-25 21:05:00|24316.85|24236.85|24319.67|24239.67|24319.79|24239.79|24308.44|24228.44|10
1737839110000|2025-01-25 21:05:10|24318.59|24238.59|24325.03|24245.03|24325.25|24245.25|24318.59|24238.59|10
1737839120000|2025-01-25 21:05:20|24324.96|24244.96|24324.06|24244.06|24324.96|24244.96|24324.05|24244.05|10
1737839130000|2025-01-25 21:05:30|24323.86|24243.86|24322.74|24242.74|24324.18|24244.18|24322.74|24242.74|10
1737839140000|2025-01-25 21:05:40|24323.21|24243.21|24323.95|24243.95|24323.95|24243.95|24323.19|24243.19|9
1737839150000|2025-01-25 21:05:50|24324.79|24244.79|24325.03|24245.03|24325.03|24245.03|24324.72|24244.72|8
1737839160000|2025-01-25 21:06:00|24324.91|24244.91|24324.39|24244.39|24324.91|24244.91|24324.28|24244.28|10
1737839170000|2025-01-25 21:06:10|24323.77|24243.77|24323.76|24243.76|24323.81|24243.81|24322.98|24242.98|10
1737839180000|2025-01-25 21:06:20|24324.32|24244.32|24324.67|24244.67|24324.76|24244.76|24324.32|24244.32|9
1737839190000|2025-01-25 21:06:30|24324.66|24244.66|24324.38|24244.38|24324.67|24244.67|24324.26|24244.26|10
1737839200000|2025-01-25 21:06:40|24324.69|24244.69|24324.94|24244.94|24324.94|24244.94|24323.87|24243.87|10
1737839210000|2025-01-25 21:06:50|24325.04|24245.04|24327.13|24247.13|24327.13|24247.13|24325.04|24245.04|9
1737839220000|2025-01-25 21:07:00|24327.12|24247.12|24326.75|24246.75|24327.34|24247.34|24326.53|24246.53|10
1737839230000|2025-01-25 21:07:10|24326.76|24246.76|24326.63|24246.63|24327.01|24247.01|24326.62|24246.62|9
1737839240000|2025-01-25 21:07:20|24326.67|24246.67|24325.54|24245.54|24326.67|24246.67|24325.54|24245.54|10
1737839250000|2025-01-25 21:07:30|24325.56|24245.56|24324.72|24244.72|24325.58|24245.58|24324.6|24244.6|9
1737839260000|2025-01-25 21:07:40|24324.69|24244.69|24325.32|24245.32|24325.32|24245.32|24324.48|24244.48|10
1737839270000|2025-01-25 21:07:50|24326.37|24246.37|24324.72|24244.72|24326.37|24246.37|24324.59|24244.59|10
1737839280000|2025-01-25 21:08:00|24324.56|24244.56|24320.41|24240.41|24324.56|24244.56|24320.41|24240.41|10
1737839290000|2025-01-25 21:08:10|24319.9|24239.9|24319.24|24239.24|24319.9|24239.9|24318.29|24238.29|10
1737839300000|2025-01-25 21:08:20|24319.21|24239.21|24313.22|24233.22|24319.21|24239.21|24313.22|24233.22|10
1737839310000|2025-01-25 21:08:30|24313.21|24233.21|24308.82|24228.82|24313.21|24233.21|24308.82|24228.82|8
1737839320000|2025-01-25 21:08:40|24309.03|24229.03|24307.79|24227.79|24309.03|24229.03|24307.79|24227.79|10
1737839330000|2025-01-25 21:08:50|24307.37|24227.37|24307.4|24227.4|24307.4|24227.4|24305.69|24225.69|10
1737839340000|2025-01-25 21:09:00|24307.79|24227.79|24308.57|24228.57|24308.57|24228.57|24307.79|24227.79|10
1737839350000|2025-01-25 21:09:10|24308.51|24228.51|24308.78|24228.78|24308.78|24228.78|24308.19|24228.19|10
1737839360000|2025-01-25 21:09:20|24308.97|24228.97|24308.57|24228.57|24308.97|24228.97|24308.28|24228.28|10
1737839370000|2025-01-25 21:09:30|24308.81|24228.81|24308.88|24228.88|24309.85|24229.85|24308.81|24228.81|9
1737839380000|2025-01-25 21:09:40|24308.87|24228.87|24308.87|24228.87|24308.99|24228.99|24308.57|24228.57|9
1737839390000|2025-01-25 21:09:50|24309.21|24229.21|24311.27|24231.27|24311.37|24231.37|24309.21|24229.21|10
1737839400000|2025-01-25 21:10:00|24311.26|24231.26|24304.8|24224.8|24311.65|24231.65|24304.8|24224.8|10
1737839410000|2025-01-25 21:10:10|24304.05|24224.05|24302.14|24222.14|24304.27|24224.27|24302.14|24222.14|10
1737839420000|2025-01-25 21:10:20|24302.16|24222.16|24303.2|24223.2|24303.23|24223.23|24302.06|24222.06|9
1737839430000|2025-01-25 21:10:30|24303.23|24223.23|24301.92|24221.92|24303.54|24223.54|24301.51|24221.51|10
1737839440000|2025-01-25 21:10:40|24301.73|24221.73|24304.35|24224.35|24305.61|24225.61|24288.39|24208.39|9
1737839450000|2025-01-25 21:10:50|24304.36|24224.36|24305.12|24225.12|24305.31|24225.31|24304.36|24224.36|9
1737839460000|2025-01-25 21:11:00|24289.56|24209.56|24305.86|24225.86|24305.86|24225.86|24289.56|24209.56|10
1737839470000|2025-01-25 21:11:10|24306.11|24226.11|24308.04|24228.04|24308.04|24228.04|24304.64|24224.64|10
1737839480000|2025-01-25 21:11:20|24308.17|24228.17|24309.2|24229.2|24309.2|24229.2|24295.38|24215.38|9
1737839490000|2025-01-25 21:11:30|24309.28|24229.28|24310.74|24230.74|24311.3|24231.3|24309.16|24229.16|10
1737839500000|2025-01-25 21:11:40|24310.91|24230.91|24312.66|24232.66|24312.67|24232.67|24310.91|24230.91|9
1737839510000|2025-01-25 21:11:50|24312.68|24232.68|24311.31|24231.31|24312.7|24232.7|24310.24|24230.24|10
1737839520000|2025-01-25 21:12:00|24311.44|24231.44|24311.16|24231.16|24311.44|24231.44|24310.11|24230.11|10
1737839530000|2025-01-25 21:12:10|24311.2|24231.2|24309.98|24229.98|24311.2|24231.2|24309.98|24229.98|10
1737839540000|2025-01-25 21:12:20|24309.59|24229.59|24309.53|24229.53|24309.61|24229.61|24309.36|24229.36|9
1737839550000|2025-01-25 21:12:30|24309.5|24229.5|24306.35|24226.35|24310.19|24230.19|24306.35|24226.35|10
1737839560000|2025-01-25 21:12:40|24306.02|24226.02|24306.87|24226.87|24306.87|24226.87|24305.86|24225.86|10
1737839570000|2025-01-25 21:12:50|24306.91|24226.91|24310.39|24230.39|24310.39|24230.39|24306.84|24226.84|10
1737839580000|2025-01-25 21:13:00|24310.47|24230.47|24316.67|24236.67|24316.67|24236.67|24310.46|24230.46|10
1737839590000|2025-01-25 21:13:10|24316.72|24236.72|24318.17|24238.17|24318.17|24238.17|24316.72|24236.72|9
1737839600000|2025-01-25 21:13:20|24318.63|24238.63|24321.14|24241.14|24321.14|24241.14|24318.63|24238.63|10
1737839610000|2025-01-25 21:13:30|24321.19|24241.19|24322.03|24242.03|24322.03|24242.03|24321.18|24241.18|9
1737839620000|2025-01-25 21:13:40|24322.08|24242.08|24321.33|24241.33|24322.12|24242.12|24320.91|24240.91|9
1737839630000|2025-01-25 21:13:50|24321.54|24241.54|24321.44|24241.44|24322.27|24242.27|24321.44|24241.44|10
1737839640000|2025-01-25 21:14:00|24321.33|24241.33|24322.67|24242.67|24322.67|24242.67|24321.33|24241.33|10
1737839650000|2025-01-25 21:14:10|24323.11|24243.11|24320.53|24240.53|24323.62|24243.62|24320.53|24240.53|10
1737839660000|2025-01-25 21:14:20|24320.43|24240.43|24317.82|24237.82|24320.43|24240.43|24317.15|24237.15|10
1737839670000|2025-01-25 21:14:30|24317.85|24237.85|24315.68|24235.68|24317.85|24237.85|24315.64|24235.64|10
1737839680000|2025-01-25 21:14:40|24315.79|24235.79|24316.22|24236.22|24316.69|24236.69|24315.78|24235.78|10
1737839690000|2025-01-25 21:14:50|24316.21|24236.21|24315.71|24235.71|24316.21|24236.21|24315.71|24235.71|6
1737839700000|2025-01-25 21:15:00|24315.74|24235.74|24315.83|24235.83|24316.18|24236.18|24315.31|24235.31|10
1737839710000|2025-01-25 21:15:10|24316.42|24236.42|24316.9|24236.9|24316.98|24236.98|24314.68|24234.68|9
1737839720000|2025-01-25 21:15:20|24316.91|24236.91|24314.15|24234.15|24319.18|24239.18|24313.82|24233.82|10
1737839730000|2025-01-25 21:15:30|24314.42|24234.42|24314.51|24234.51|24314.68|24234.68|24314.37|24234.37|9
1737839740000|2025-01-25 21:15:40|24314.07|24234.07|24314.69|24234.69|24314.76|24234.76|24313.89|24233.89|9
1737839750000|2025-01-25 21:15:50|24314.76|24234.76|24309.85|24229.85|24314.76|24234.76|24309.59|24229.59|10
1737839760000|2025-01-25 21:16:00|24309.91|24229.91|24306.92|24226.92|24310.01|24230.01|24306.9|24226.9|10
1737839770000|2025-01-25 21:16:10|24306.71|24226.71|24303.41|24223.41|24306.71|24226.71|24303.41|24223.41|9
1737839780000|2025-01-25 21:16:20|24302.54|24222.54|24304.54|24224.54|24304.54|24224.54|24302.54|24222.54|10
1737839790000|2025-01-25 21:16:30|24304.62|24224.62|24304.51|24224.51|24304.71|24224.71|24304.51|24224.51|7
1737839800000|2025-01-25 21:16:40|24303.81|24223.81|24303.37|24223.37|24303.81|24223.81|24302.78|24222.78|9
1737839810000|2025-01-25 21:16:50|24303.38|24223.38|24305.38|24225.38|24305.38|24225.38|24303.38|24223.38|9
1737839820000|2025-01-25 21:17:00|24304.98|24224.98|24303.87|24223.87|24304.98|24224.98|24303.23|24223.23|10
1737839830000|2025-01-25 21:17:10|24304.91|24224.91|24303.99|24223.99|24305.13|24225.13|24303.89|24223.89|10
1737839840000|2025-01-25 21:17:20|24304.17|24224.17|24304.22|24224.22|24304.35|24224.35|24303.85|24223.85|10
1737839850000|2025-01-25 21:17:30|24304.2|24224.2|24305.85|24225.85|24305.85|24225.85|24303.53|24223.53|9
1737839860000|2025-01-25 21:17:40|24306.05|24226.05|24309.71|24229.71|24309.71|24229.71|24306.05|24226.05|10
1737839870000|2025-01-25 21:17:50|24310.83|24230.83|24310.01|24230.01|24311|24231|24310.01|24230.01|9
1737839880000|2025-01-25 21:18:00|24309.87|24229.87|24312.67|24232.67|24312.74|24232.74|24309.58|24229.58|10
1737839890000|2025-01-25 21:18:10|24312.46|24232.46|24310.53|24230.53|24312.46|24232.46|24310.53|24230.53|10
1737839900000|2025-01-25 21:18:20|24310.51|24230.51|24312.64|24232.64|24312.64|24232.64|24310.51|24230.51|8
1737839910000|2025-01-25 21:18:30|24312.67|24232.67|24313.37|24233.37|24313.37|24233.37|24312.67|24232.67|10
1737839920000|2025-01-25 21:18:40|24313.57|24233.57|24317.16|24237.16|24317.16|24237.16|24313.57|24233.57|10
1737839930000|2025-01-25 21:18:50|24317.29|24237.29|24320.08|24240.08|24320.08|24240.08|24317.26|24237.26|10
1737839940000|2025-01-25 21:19:00|24320.16|24240.16|24322.77|24242.77|24322.77|24242.77|24320|24240|10
1737839950000|2025-01-25 21:19:10|24323.13|24243.13|24327.34|24247.34|24327.34|24247.34|24323.13|24243.13|10
1737839960000|2025-01-25 21:19:20|24327.36|24247.36|24328.09|24248.09|24328.12|24248.12|24327.36|24247.36|9
1737839970000|2025-01-25 21:19:30|24327.9|24247.9|24328.08|24248.08|24328.34|24248.34|24327.64|24247.64|9
1737839980000|2025-01-25 21:19:40|24328.1|24248.1|24331.25|24251.25|24331.46|24251.46|24327.92|24247.92|10
1737839990000|2025-01-25 21:19:50|24331.3|24251.3|24330.04|24250.04|24331.66|24251.66|24330.03|24250.03|10
1737840000000|2025-01-25 21:20:00|24330.09|24250.09|24330.58|24250.58|24330.58|24250.58|24329.62|24249.62|10
1737840010000|2025-01-25 21:20:10|24331.19|24251.19|24333.45|24253.45|24333.45|24253.45|24330.98|24250.98|10
1737840020000|2025-01-25 21:20:20|24334.23|24254.23|24334.98|24254.98|24335.41|24255.41|24334.23|24254.23|10
1737840030000|2025-01-25 21:20:30|24335.02|24255.02|24334.71|24254.71|24335.12|24255.12|24334.53|24254.53|9
1737840040000|2025-01-25 21:20:40|24334.95|24254.95|24335.94|24255.94|24335.94|24255.94|24334.93|24254.93|10
1737840050000|2025-01-25 21:20:50|24336.03|24256.03|24339.19|24259.19|24339.19|24259.19|24336.03|24256.03|10
1737840060000|2025-01-25 21:21:00|24339.21|24259.21|24341.32|24261.32|24341.32|24261.32|24338.86|24258.86|10
1737840070000|2025-01-25 21:21:10|24341.39|24261.39|24341.82|24261.82|24341.97|24261.97|24341.27|24261.27|10
1737840080000|2025-01-25 21:21:20|24341.34|24261.34|24339.71|24259.71|24341.34|24261.34|24339.68|24259.68|10
1737840090000|2025-01-25 21:21:30|24339.84|24259.84|24338.27|24258.27|24339.84|24259.84|24337.8|24257.8|10
1737840100000|2025-01-25 21:21:40|24338.39|24258.39|24337.05|24257.05|24339.07|24259.07|24337.05|24257.05|9
1737840110000|2025-01-25 21:21:50|24337.04|24257.04|24336.17|24256.17|24337.06|24257.06|24335.73|24255.73|10
1737840120000|2025-01-25 21:22:00|24335.55|24255.55|24334.52|24254.52|24335.55|24255.55|24334.19|24254.19|10
1737840130000|2025-01-25 21:22:10|24335.79|24255.79|24335.58|24255.58|24335.93|24255.93|24335.58|24255.58|8
1737840140000|2025-01-25 21:22:20|24335.44|24255.44|24337.03|24257.03|24337.03|24257.03|24335.44|24255.44|9
1737840150000|2025-01-25 21:22:30|24337.08|24257.08|24335.69|24255.69|24338.62|24258.62|24335.69|24255.69|9
1737840160000|2025-01-25 21:22:40|24335.12|24255.12|24335.29|24255.29|24335.83|24255.83|24334.77|24254.77|10
1737840170000|2025-01-25 21:22:50|24335|24255|24334.14|24254.14|24335.11|24255.11|24334.14|24254.14|9
1737840180000|2025-01-25 21:23:00|24334.27|24254.27|24327.41|24247.41|24334.43|24254.43|24327.41|24247.41|10
1737840190000|2025-01-25 21:23:10|24326.65|24246.65|24325.7|24245.7|24326.65|24246.65|24325.16|24245.16|10
1737840200000|2025-01-25 21:23:20|24325.64|24245.64|24325.23|24245.23|24328.7|24248.7|24325.17|24245.17|9
1737840210000|2025-01-25 21:23:30|24324.93|24244.93|24322.43|24242.43|24324.93|24244.93|24322.43|24242.43|10
1737840220000|2025-01-25 21:23:40|24321.33|24241.33|24319.8|24239.8|24323.73|24243.73|24319.8|24239.8|10
1737840230000|2025-01-25 21:23:50|24319.82|24239.82|24318.95|24238.95|24319.91|24239.91|24318.79|24238.79|10
1737840240000|2025-01-25 21:24:00|24319.24|24239.24|24320.92|24240.92|24320.92|24240.92|24319.24|24239.24|9
1737840250000|2025-01-25 21:24:10|24320.89|24240.89|24322.44|24242.44|24322.81|24242.81|24320.89|24240.89|10
1737840260000|2025-01-25 21:24:20|24322.52|24242.52|24323.65|24243.65|24323.65|24243.65|24322.42|24242.42|10
1737840270000|2025-01-25 21:24:30|24323.89|24243.89|24326.35|24246.35|24326.35|24246.35|24323.89|24243.89|10
1737840280000|2025-01-25 21:24:40|24326.78|24246.78|24333.52|24253.52|24333.52|24253.52|24326.78|24246.78|10
1737840290000|2025-01-25 21:24:50|24333.73|24253.73|24325.32|24245.32|24334.05|24254.05|24325.14|24245.14|9
1737840300000|2025-01-25 21:25:00|24325.3|24245.3|24323.54|24243.54|24325.3|24245.3|24323.54|24243.54|10
1737840310000|2025-01-25 21:25:10|24323.6|24243.6|24326|24246|24326|24246|24323.6|24243.6|10
1737840320000|2025-01-25 21:25:20|24326.03|24246.03|24325.53|24245.53|24326.03|24246.03|24325.52|24245.52|8
1737840330000|2025-01-25 21:25:30|24325.5|24245.5|24323.83|24243.83|24325.5|24245.5|24323.79|24243.79|8
1737840340000|2025-01-25 21:25:40|24324.07|24244.07|24325.38|24245.38|24325.38|24245.38|24324.06|24244.06|10
1737840350000|2025-01-25 21:25:50|24325.39|24245.39|24324.67|24244.67|24325.39|24245.39|24324.66|24244.66|8
1737840360000|2025-01-25 21:26:00|24324.66|24244.66|24323.54|24243.54|24324.66|24244.66|24323.42|24243.42|10
1737840370000|2025-01-25 21:26:10|24323.36|24243.36|24322.5|24242.5|24323.58|24243.58|24322.5|24242.5|10
1737840380000|2025-01-25 21:26:20|24322.48|24242.48|24322.43|24242.43|24322.92|24242.92|24321.75|24241.75|8
1737840390000|2025-01-25 21:26:30|24322.54|24242.54|24325.53|24245.53|24325.86|24245.86|24322.54|24242.54|10
1737840400000|2025-01-25 21:26:40|24325.52|24245.52|24324.5|24244.5|24325.52|24245.52|24323.96|24243.96|10
1737840410000|2025-01-25 21:26:50|24324.62|24244.62|24324.32|24244.32|24324.81|24244.81|24324.32|24244.32|8
1737840420000|2025-01-25 21:27:00|24324.19|24244.19|24323.92|24243.92|24324.55|24244.55|24323.85|24243.85|10
1737840430000|2025-01-25 21:27:10|24323.95|24243.95|24325.78|24245.78|24325.78|24245.78|24323.94|24243.94|9
1737840440000|2025-01-25 21:27:20|24325.79|24245.79|24324.99|24244.99|24325.83|24245.83|24324.99|24244.99|8
1737840450000|2025-01-25 21:27:30|24323.95|24243.95|24330.58|24250.58|24330.58|24250.58|24323.65|24243.65|9
1737840460000|2025-01-25 21:27:40|24330.61|24250.61|24332.25|24252.25|24332.26|24252.26|24330.61|24250.61|9
1737840470000|2025-01-25 21:27:50|24332.64|24252.64|24332.37|24252.37|24333.35|24253.35|24332.37|24252.37|10
1737840480000|2025-01-25 21:28:00|24332.36|24252.36|24332.31|24252.31|24332.36|24252.36|24330.4|24250.4|10
1737840490000|2025-01-25 21:28:10|24332.29|24252.29|24333.22|24253.22|24333.22|24253.22|24332.27|24252.27|10
1737840500000|2025-01-25 21:28:20|24333.14|24253.14|24334.69|24254.69|24335.7|24255.7|24333.14|24253.14|10
1737840510000|2025-01-25 21:28:30|24334.63|24254.63|24335.04|24255.04|24335.04|24255.04|24334.61|24254.61|9
1737840520000|2025-01-25 21:28:40|24335.06|24255.06|24335.06|24255.06|24335.08|24255.08|24334.22|24254.22|9
1737840530000|2025-01-25 21:28:50|24335.04|24255.04|24335.95|24255.95|24335.95|24255.95|24334.78|24254.78|10
1737840540000|2025-01-25 21:29:00|24335.77|24255.77|24337.99|24257.99|24337.99|24257.99|24335.77|24255.77|10
1737840550000|2025-01-25 21:29:10|24337.94|24257.94|24337.21|24257.21|24337.94|24257.94|24337.21|24257.21|9
1737840560000|2025-01-25 21:29:20|24336.74|24256.74|24337.06|24257.06|24337.15|24257.15|24336.5|24256.5|9
1737840570000|2025-01-25 21:29:30|24337.41|24257.41|24337.61|24257.61|24337.7|24257.7|24337.41|24257.41|7
1737840580000|2025-01-25 21:29:40|24337.65|24257.65|24338.26|24258.26|24338.27|24258.27|24337.65|24257.65|10
1737840590000|2025-01-25 21:29:50|24339.1|24259.1|24338.94|24258.94|24339.37|24259.37|24338.77|24258.77|9
1737840600000|2025-01-25 21:30:00|24338.91|24258.91|24342.23|24262.23|24342.49|24262.49|24338.85|24258.85|9
1737840610000|2025-01-25 21:30:10|24341.91|24261.91|24341.99|24261.99|24341.99|24261.99|24341.56|24261.56|9
1737840620000|2025-01-25 21:30:20|24341.48|24261.48|24339.58|24259.58|24341.51|24261.51|24339.38|24259.38|10
1737840630000|2025-01-25 21:30:30|24340.59|24260.59|24343.24|24263.24|24343.24|24263.24|24340.59|24260.59|10
1737840640000|2025-01-25 21:30:40|24344.9|24264.9|24345.09|24265.09|24345.28|24265.28|24344.9|24264.9|10
1737840650000|2025-01-25 21:30:50|24345.12|24265.12|24345.57|24265.57|24345.84|24265.84|24345.05|24265.05|10
1737840660000|2025-01-25 21:31:00|24345.6|24265.6|24343.56|24263.56|24345.6|24265.6|24343.54|24263.54|10
1737840670000|2025-01-25 21:31:10|24342.07|24262.07|24337.12|24257.12|24342.56|24262.56|24336.44|24256.44|10
1737840680000|2025-01-25 21:31:20|24336.91|24256.91|24341.64|24261.64|24341.64|24261.64|24335.27|24255.27|10
1737840690000|2025-01-25 21:31:30|24340.73|24260.73|24335.91|24255.91|24340.73|24260.73|24333.31|24253.31|10
1737840700000|2025-01-25 21:31:40|24335.69|24255.69|24320.06|24240.06|24335.69|24255.69|24320.06|24240.06|10
1737840710000|2025-01-25 21:31:50|24319.83|24239.83|24319.86|24239.86|24320.36|24240.36|24319.81|24239.81|9
1737840720000|2025-01-25 21:32:00|24319.92|24239.92|24319|24239|24320.04|24240.04|24319|24239|8
1737840730000|2025-01-25 21:32:10|24318.87|24238.87|24317.07|24237.07|24319.04|24239.04|24317.07|24237.07|10
1737840740000|2025-01-25 21:32:20|24317|24237|24318.5|24238.5|24318.5|24238.5|24317|24237|10
1737840750000|2025-01-25 21:32:30|24318.43|24238.43|24320.08|24240.08|24320.08|24240.08|24318.43|24238.43|9
1737840760000|2025-01-25 21:32:40|24320.09|24240.09|24321.1|24241.1|24321.1|24241.1|24320.09|24240.09|10
1737840770000|2025-01-25 21:32:50|24321.45|24241.45|24320.96|24240.96|24322.04|24242.04|24320.96|24240.96|10
1737840780000|2025-01-25 21:33:00|24320.98|24240.98|24320.03|24240.03|24320.98|24240.98|24318.9|24238.9|8
1737840790000|2025-01-25 21:33:10|24319.55|24239.55|24319.82|24239.82|24320.41|24240.41|24319.55|24239.55|10
1737840800000|2025-01-25 21:33:20|24319.78|24239.78|24317.67|24237.67|24319.78|24239.78|24317.59|24237.59|9
1737840810000|2025-01-25 21:33:30|24317.78|24237.78|24317.68|24237.68|24317.99|24237.99|24317.58|24237.58|10
1737840820000|2025-01-25 21:33:40|24318.05|24238.05|24318.56|24238.56|24318.56|24238.56|24318.02|24238.02|8
1737840830000|2025-01-25 21:33:50|24318.91|24238.91|24320|24240|24320|24240|24318.91|24238.91|7
1737840840000|2025-01-25 21:34:00|24320.2|24240.2|24319.61|24239.61|24320.45|24240.45|24319.61|24239.61|10
1737840850000|2025-01-25 21:34:10|24319.64|24239.64|24317.49|24237.49|24319.78|24239.78|24317.49|24237.49|10
1737840860000|2025-01-25 21:34:20|24317.53|24237.53|24317.57|24237.57|24317.57|24237.57|24317.42|24237.42|10
1737840870000|2025-01-25 21:34:30|24317.28|24237.28|24315.98|24235.98|24317.28|24237.28|24315.97|24235.97|10
1737840880000|2025-01-25 21:34:40|24315.74|24235.74|24314.7|24234.7|24316.72|24236.72|24314.7|24234.7|10
1737840890000|2025-01-25 21:34:50|24316.18|24236.18|24315.79|24235.79|24316.92|24236.92|24315.79|24235.79|10
1737840900000|2025-01-25 21:35:00|24315.86|24235.86|24316.29|24236.29|24316.29|24236.29|24315.75|24235.75|9
1737840910000|2025-01-25 21:35:10|24316.09|24236.09|24315.76|24235.76|24316.09|24236.09|24314.12|24234.12|10
1737840920000|2025-01-25 21:35:20|24315.78|24235.78|24314.65|24234.65|24316.73|24236.73|24314.65|24234.65|10
1737840930000|2025-01-25 21:35:30|24314.42|24234.42|24314.81|24234.81|24315.13|24235.13|24314.31|24234.31|10
1737840940000|2025-01-25 21:35:40|24314.99|24234.99|24315.13|24235.13|24315.13|24235.13|24314.68|24234.68|9
1737840950000|2025-01-25 21:35:50|24315.43|24235.43|24311.02|24231.02|24315.53|24235.53|24311.02|24231.02|10
1737840960000|2025-01-25 21:36:00|24311.21|24231.21|24313.8|24233.8|24313.8|24233.8|24311.2|24231.2|8
1737840970000|2025-01-25 21:36:10|24314.07|24234.07|24313.9|24233.9|24314.33|24234.33|24313.9|24233.9|9
1737840980000|2025-01-25 21:36:20|24313.86|24233.86|24313.15|24233.15|24313.86|24233.86|24313.15|24233.15|6
1737840990000|2025-01-25 21:36:30|24313.12|24233.12|24311.45|24231.45|24313.12|24233.12|24310.69|24230.69|9
1737841000000|2025-01-25 21:36:40|24310.41|24230.41|24311.15|24231.15|24311.15|24231.15|24309.59|24229.59|8
1737841010000|2025-01-25 21:36:50|24311.1|24231.1|24311.77|24231.77|24312.35|24232.35|24311.1|24231.1|9
1737841020000|2025-01-25 21:37:00|24311.99|24231.99|24311.55|24231.55|24311.99|24231.99|24311.44|24231.44|9
1737841030000|2025-01-25 21:37:10|24312.37|24232.37|24311.72|24231.72|24313.35|24233.35|24311.72|24231.72|10
1737841040000|2025-01-25 21:37:20|24311.75|24231.75|24312.2|24232.2|24312.28|24232.28|24311.75|24231.75|10
1737841050000|2025-01-25 21:37:30|24311.87|24231.87|24309.78|24229.78|24311.87|24231.87|24309.78|24229.78|10
1737841060000|2025-01-25 21:37:40|24309.87|24229.87|24309.28|24229.28|24310.05|24230.05|24309.28|24229.28|9
1737841070000|2025-01-25 21:37:50|24309.3|24229.3|24308.55|24228.55|24309.3|24229.3|24308.35|24228.35|10
1737841080000|2025-01-25 21:38:00|24308.53|24228.53|24310.13|24230.13|24310.13|24230.13|24308.53|24228.53|9
1737841090000|2025-01-25 21:38:10|24310.12|24230.12|24309.49|24229.49|24310.13|24230.13|24309.49|24229.49|10
1737841100000|2025-01-25 21:38:20|24309.26|24229.26|24308.53|24228.53|24309.28|24229.28|24308.53|24228.53|9
1737841110000|2025-01-25 21:38:30|24308.45|24228.45|24308.39|24228.39|24308.45|24228.45|24307.79|24227.79|10
1737841120000|2025-01-25 21:38:40|24308.46|24228.46|24310.55|24230.55|24310.55|24230.55|24308.41|24228.41|10
1737841130000|2025-01-25 21:38:50|24310.67|24230.67|24309.44|24229.44|24310.67|24230.67|24309.16|24229.16|10
1737841140000|2025-01-25 21:39:00|24309.06|24229.06|24309.55|24229.55|24309.55|24229.55|24308.94|24228.94|10
1737841150000|2025-01-25 21:39:10|24310.06|24230.06|24312.46|24232.46|24312.46|24232.46|24310.06|24230.06|10
1737841160000|2025-01-25 21:39:20|24312.54|24232.54|24310.98|24230.98|24312.57|24232.57|24310.98|24230.98|8
1737841170000|2025-01-25 21:39:30|24310.65|24230.65|24307.84|24227.84|24310.65|24230.65|24307.84|24227.84|10
1737841180000|2025-01-25 21:39:40|24307.55|24227.55|24307.32|24227.32|24307.55|24227.55|24307.28|24227.28|10
1737841190000|2025-01-25 21:39:50|24307.11|24227.11|24303.37|24223.37|24307.11|24227.11|24303.16|24223.16|10
1737841200000|2025-01-25 21:40:00|24302.8|24222.8|24306.17|24226.17|24306.17|24226.17|24300.36|24220.36|10
1737841210000|2025-01-25 21:40:10|24306.13|24226.13|24305.99|24225.99|24306.27|24226.27|24305.66|24225.66|10
1737841220000|2025-01-25 21:40:20|24305.77|24225.77|24307.71|24227.71|24307.86|24227.86|24305.29|24225.29|10
1737841230000|2025-01-25 21:40:30|24307.75|24227.75|24306.06|24226.06|24307.77|24227.77|24305.22|24225.22|10
1737841240000|2025-01-25 21:40:40|24306.08|24226.08|24301.44|24221.44|24306.18|24226.18|24301.44|24221.44|9
1737841250000|2025-01-25 21:40:50|24301.24|24221.24|24291.93|24211.93|24301.43|24221.43|24291.93|24211.93|10
1737841260000|2025-01-25 21:41:00|24291.87|24211.87|24291.39|24211.39|24291.87|24211.87|24290.56|24210.56|10
1737841270000|2025-01-25 21:41:10|24296.77|24216.77|24297.14|24217.14|24297.14|24217.14|24296.77|24216.77|9
1737841280000|2025-01-25 21:41:20|24297.29|24217.29|24298.03|24218.03|24298.39|24218.39|24297.29|24217.29|9
1737841290000|2025-01-25 21:41:30|24298.13|24218.13|24298.45|24218.45|24298.53|24218.53|24298.13|24218.13|9
1737841300000|2025-01-25 21:41:40|24298.68|24218.68|24298.89|24218.89|24298.98|24218.98|24298.58|24218.58|10
1737841310000|2025-01-25 21:41:50|24298.78|24218.78|24303.54|24223.54|24304.59|24224.59|24298.78|24218.78|10
1737841320000|2025-01-25 21:42:00|24303.84|24223.84|24302.4|24222.4|24304.1|24224.1|24302.4|24222.4|10
1737841330000|2025-01-25 21:42:10|24302.42|24222.42|24303.32|24223.32|24303.32|24223.32|24302.42|24222.42|8
1737841340000|2025-01-25 21:42:20|24303.22|24223.22|24303.42|24223.42|24303.87|24223.87|24303.22|24223.22|7
1737841350000|2025-01-25 21:42:30|24303.36|24223.36|24303.32|24223.32|24303.5|24223.5|24303.32|24223.32|8
1737841360000|2025-01-25 21:42:40|24303.22|24223.22|24300.29|24220.29|24303.22|24223.22|24300.29|24220.29|9
1737841370000|2025-01-25 21:42:50|24300.34|24220.34|24300.77|24220.77|24300.77|24220.77|24300.3|24220.3|10
1737841380000|2025-01-25 21:43:00|24300.84|24220.84|24301.2|24221.2|24301.35|24221.35|24300.07|24220.07|9
1737841390000|2025-01-25 21:43:10|24301.02|24221.02|24300.8|24220.8|24301.2|24221.2|24300.64|24220.64|10
1737841400000|2025-01-25 21:43:20|24301.02|24221.02|24303.02|24223.02|24303.26|24223.26|24301.02|24221.02|10
1737841410000|2025-01-25 21:43:30|24302.93|24222.93|24307.33|24227.33|24307.36|24227.36|24302.7|24222.7|10
1737841420000|2025-01-25 21:43:40|24308.58|24228.58|24305.26|24225.26|24308.65|24228.65|24303.98|24223.98|10
1737841430000|2025-01-25 21:43:50|24305.29|24225.29|24306.79|24226.79|24306.88|24226.88|24305.29|24225.29|9
1737841440000|2025-01-25 21:44:00|24306.91|24226.91|24306.99|24226.99|24307|24227|24306.31|24226.31|8
1737841450000|2025-01-25 21:44:10|24306.98|24226.98|24307.49|24227.49|24307.65|24227.65|24306.96|24226.96|10
1737841460000|2025-01-25 21:44:20|24307.6|24227.6|24308.19|24228.19|24308.19|24228.19|24307.58|24227.58|10
1737841470000|2025-01-25 21:44:30|24308.23|24228.23|24310.06|24230.06|24310.06|24230.06|24307.96|24227.96|8
1737841480000|2025-01-25 21:44:40|24310|24230|24308.41|24228.41|24310|24230|24308.41|24228.41|4
1737841490000|2025-01-25 21:44:50|24308.36|24228.36|24308.49|24228.49|24308.54|24228.54|24307.5|24227.5|9
1737841500000|2025-01-25 21:45:00|24308.7|24228.7|24312.06|24232.06|24312.06|24232.06|24308.7|24228.7|10
1737841510000|2025-01-25 21:45:10|24311.87|24231.87|24313.62|24233.62|24313.62|24233.62|24311.87|24231.87|10
1737841520000|2025-01-25 21:45:20|24313.83|24233.83|24314.9|24234.9|24315.03|24235.03|24313.83|24233.83|10
1737841530000|2025-01-25 21:45:30|24314.86|24234.86|24315.61|24235.61|24315.61|24235.61|24314.8|24234.8|10
1737841540000|2025-01-25 21:45:40|24316.94|24236.94|24315.65|24235.65|24316.94|24236.94|24315.59|24235.59|10
1737841550000|2025-01-25 21:45:50|24315.71|24235.71|24314.67|24234.67|24316.11|24236.11|24314.67|24234.67|10
1737841560000|2025-01-25 21:46:00|24314.53|24234.53|24320.19|24240.19|24320.4|24240.4|24314.51|24234.51|10
1737841570000|2025-01-25 21:46:10|24320.18|24240.18|24320.43|24240.43|24320.6|24240.6|24320.18|24240.18|8
1737841580000|2025-01-25 21:46:20|24320.56|24240.56|24319.92|24239.92|24321.2|24241.2|24319.92|24239.92|10
1737841590000|2025-01-25 21:46:30|24319.9|24239.9|24319.49|24239.49|24320.27|24240.27|24319.49|24239.49|7
1737841600000|2025-01-25 21:46:40|24319.57|24239.57|24320.82|24240.82|24320.82|24240.82|24319.57|24239.57|10
1737841610000|2025-01-25 21:46:50|24321.03|24241.03|24321.49|24241.49|24321.49|24241.49|24321.03|24241.03|10
1737841620000|2025-01-25 21:47:00|24321.52|24241.52|24321.07|24241.07|24321.59|24241.59|24321.07|24241.07|8
1737841630000|2025-01-25 21:47:10|24321.81|24241.81|24324.37|24244.37|24324.39|24244.39|24321.81|24241.81|10
1737841640000|2025-01-25 21:47:20|24325.06|24245.06|24326.34|24246.34|24326.66|24246.66|24325.06|24245.06|10
1737841650000|2025-01-25 21:47:30|24326.32|24246.32|24326.15|24246.15|24326.32|24246.32|24325.9|24245.9|9
1737841660000|2025-01-25 21:47:40|24326.69|24246.69|24326.59|24246.59|24326.69|24246.69|24326.36|24246.36|8
1737841670000|2025-01-25 21:47:50|24326.65|24246.65|24332.02|24252.02|24332.46|24252.46|24326.65|24246.65|9
1737841680000|2025-01-25 21:48:00|24332.99|24252.99|24330.96|24250.96|24332.99|24252.99|24330.96|24250.96|9
1737841690000|2025-01-25 21:48:10|24330.95|24250.95|24327.95|24247.95|24330.95|24250.95|24327.95|24247.95|9
1737841700000|2025-01-25 21:48:20|24328|24248|24327.02|24247.02|24328.04|24248.04|24326.98|24246.98|9
1737841710000|2025-01-25 21:48:30|24325.81|24245.81|24321.07|24241.07|24325.81|24245.81|24321.07|24241.07|10
1737841720000|2025-01-25 21:48:40|24320.38|24240.38|24314.7|24234.7|24320.38|24240.38|24314.7|24234.7|9
1737841730000|2025-01-25 21:48:50|24314.39|24234.39|24313.55|24233.55|24314.39|24234.39|24312.86|24232.86|10
1737841740000|2025-01-25 21:49:00|24313.9|24233.9|24313.77|24233.77|24313.97|24233.97|24313.6|24233.6|10
1737841750000|2025-01-25 21:49:10|24314.47|24234.47|24314.54|24234.54|24315.29|24235.29|24314.03|24234.03|10
1737841760000|2025-01-25 21:49:20|24314.68|24234.68|24314.94|24234.94|24314.94|24234.94|24314.39|24234.39|9
1737841770000|2025-01-25 21:49:30|24315.21|24235.21|24313.12|24233.12|24316.13|24236.13|24313.1|24233.1|9
1737841780000|2025-01-25 21:49:40|24313.29|24233.29|24315.1|24235.1|24315.1|24235.1|24313.22|24233.22|9
1737841790000|2025-01-25 21:49:50|24315.05|24235.05|24314.87|24234.87|24315.13|24235.13|24314.66|24234.66|9
1737841800000|2025-01-25 21:50:00|24314.85|24234.85|24313.23|24233.23|24314.86|24234.86|24313.23|24233.23|9
1737841810000|2025-01-25 21:50:10|24313.22|24233.22|24313.56|24233.56|24313.56|24233.56|24312.83|24232.83|10
1737841820000|2025-01-25 21:50:20|24314.82|24234.82|24315.27|24235.27|24315.27|24235.27|24314.76|24234.76|9
1737841830000|2025-01-25 21:50:30|24315.22|24235.22|24317.19|24237.19|24317.19|24237.19|24315.22|24235.22|9
1737841840000|2025-01-25 21:50:40|24317.35|24237.35|24318.01|24238.01|24318.19|24238.19|24317.35|24237.35|8
1737841850000|2025-01-25 21:50:50|24318.08|24238.08|24319.04|24239.04|24319.04|24239.04|24318.08|24238.08|9
1737841860000|2025-01-25 21:51:00|24319.18|24239.18|24311.77|24231.77|24319.18|24239.18|24311.36|24231.36|9
1737841870000|2025-01-25 21:51:10|24311.86|24231.86|24312.7|24232.7|24312.7|24232.7|24311.86|24231.86|10
1737841880000|2025-01-25 21:51:20|24313.06|24233.06|24312.7|24232.7|24313.25|24233.25|24312.7|24232.7|9
1737841890000|2025-01-25 21:51:30|24312.74|24232.74|24313.12|24233.12|24313.12|24233.12|24312.74|24232.74|9
1737841900000|2025-01-25 21:51:40|24313.27|24233.27|24315.68|24235.68|24315.72|24235.72|24313.27|24233.27|10
1737841910000|2025-01-25 21:51:50|24315.84|24235.84|24315.38|24235.38|24315.84|24235.84|24315.1|24235.1|10
1737841920000|2025-01-25 21:52:00|24315.37|24235.37|24317.66|24237.66|24318.87|24238.87|24315.37|24235.37|10
1737841930000|2025-01-25 21:52:10|24317.65|24237.65|24317.95|24237.95|24318.11|24238.11|24317.54|24237.54|9
1737841940000|2025-01-25 21:52:20|24317.93|24237.93|24317.6|24237.6|24317.94|24237.94|24317.6|24237.6|8
1737841950000|2025-01-25 21:52:30|24317.61|24237.61|24317.2|24237.2|24317.81|24237.81|24317.2|24237.2|7
1737841960000|2025-01-25 21:52:40|24317.1|24237.1|24317.11|24237.11|24317.26|24237.26|24316.65|24236.65|10
1737841970000|2025-01-25 21:52:50|24317.27|24237.27|24316.77|24236.77|24317.62|24237.62|24316.6|24236.6|10
1737841980000|2025-01-25 21:53:00|24316.81|24236.81|24318.04|24238.04|24318.06|24238.06|24316.81|24236.81|7
1737841990000|2025-01-25 21:53:10|24318.2|24238.2|24318.07|24238.07|24319.37|24239.37|24317.92|24237.92|10
1737842000000|2025-01-25 21:53:20|24317.85|24237.85|24318.55|24238.55|24318.55|24238.55|24317.81|24237.81|9
1737842010000|2025-01-25 21:53:30|24318.58|24238.58|24319.06|24239.06|24319.42|24239.42|24318.58|24238.58|10
1737842020000|2025-01-25 21:53:40|24319.32|24239.32|24319.65|24239.65|24319.65|24239.65|24319.22|24239.22|9
1737842030000|2025-01-25 21:53:50|24319.7|24239.7|24330.35|24250.35|24330.76|24250.76|24319.69|24239.69|10
1737842040000|2025-01-25 21:54:00|24330.78|24250.78|24334.17|24254.17|24334.17|24254.17|24329.83|24249.83|10
1737842050000|2025-01-25 21:54:10|24334.84|24254.84|24335.33|24255.33|24335.44|24255.44|24334.84|24254.84|9
1737842060000|2025-01-25 21:54:20|24336.03|24256.03|24335.87|24255.87|24336.28|24256.28|24335.75|24255.75|10
1737842070000|2025-01-25 21:54:30|24335.5|24255.5|24334.91|24254.91|24335.56|24255.56|24334.91|24254.91|7
1737842080000|2025-01-25 21:54:40|24335.11|24255.11|24335.07|24255.07|24335.13|24255.13|24334.78|24254.78|10
1737842090000|2025-01-25 21:54:50|24335.67|24255.67|24336.72|24256.72|24336.72|24256.72|24335.66|24255.66|9
1737842100000|2025-01-25 21:55:00|24336.71|24256.71|24340.43|24260.43|24340.43|24260.43|24336.71|24256.71|10
1737842110000|2025-01-25 21:55:10|24340.51|24260.51|24340.98|24260.98|24341.2|24261.2|24340.51|24260.51|10
1737842120000|2025-01-25 21:55:20|24341.03|24261.03|24340.77|24260.77|24341.06|24261.06|24340.35|24260.35|9
1737842130000|2025-01-25 21:55:30|24340.7|24260.7|24341.42|24261.42|24341.42|24261.42|24340.56|24260.56|9
1737842140000|2025-01-25 21:55:40|24341.32|24261.32|24344.06|24264.06|24344.14|24264.14|24341.32|24261.32|9
1737842150000|2025-01-25 21:55:50|24343.55|24263.55|24343.5|24263.5|24343.55|24263.55|24342.76|24262.76|7
1737842160000|2025-01-25 21:56:00|24343.49|24263.49|24344.7|24264.7|24344.81|24264.81|24343.49|24263.49|9
1737842170000|2025-01-25 21:56:10|24344.68|24264.68|24346.03|24266.03|24346.29|24266.29|24344.68|24264.68|10
1737842180000|2025-01-25 21:56:20|24346.01|24266.01|24346.67|24266.67|24347.04|24267.04|24346|24266|10
1737842190000|2025-01-25 21:56:30|24346.68|24266.68|24353.92|24273.92|24354.2|24274.2|24346.62|24266.62|10
1737842200000|2025-01-25 21:56:40|24353.57|24273.57|24353.51|24273.51|24353.6|24273.6|24353.33|24273.33|9
1737842210000|2025-01-25 21:56:50|24353.56|24273.56|24354.36|24274.36|24354.36|24274.36|24353.56|24273.56|8
1737842220000|2025-01-25 21:57:00|24354.33|24274.33|24353.33|24273.33|24354.71|24274.71|24353.29|24273.29|10
1737842230000|2025-01-25 21:57:10|24353.62|24273.62|24353.27|24273.27|24353.62|24273.62|24353.14|24273.14|10
1737842240000|2025-01-25 21:57:20|24352.8|24272.8|24352|24272|24352.8|24272.8|24352|24272|10
1737842250000|2025-01-25 21:57:30|24351.97|24271.97|24349.77|24269.77|24351.97|24271.97|24349.77|24269.77|10
1737842260000|2025-01-25 21:57:40|24349.67|24269.67|24347.13|24267.13|24349.67|24269.67|24347.13|24267.13|9
1737842270000|2025-01-25 21:57:50|24347.51|24267.51|24348.14|24268.14|24348.14|24268.14|24347.22|24267.22|10
1737842280000|2025-01-25 21:58:00|24348.38|24268.38|24347.86|24267.86|24348.38|24268.38|24346.49|24266.49|10
1737842290000|2025-01-25 21:58:10|24347.93|24267.93|24349.52|24269.52|24349.6|24269.6|24347.49|24267.49|9
1737842300000|2025-01-25 21:58:20|24349.56|24269.56|24348.94|24268.94|24349.67|24269.67|24348.94|24268.94|8
1737842310000|2025-01-25 21:58:30|24349|24269|24346.45|24266.45|24349.36|24269.36|24346.45|24266.45|10
1737842320000|2025-01-25 21:58:40|24346.52|24266.52|24345.8|24265.8|24346.52|24266.52|24345.69|24265.69|10
1737842330000|2025-01-25 21:58:50|24345.93|24265.93|24342.99|24262.99|24345.93|24265.93|24342.99|24262.99|9
1737842340000|2025-01-25 21:59:00|24342.91|24262.91|24342.53|24262.53|24342.91|24262.91|24341.6|24261.6|10
1737842350000|2025-01-25 21:59:10|24342.49|24262.49|24341.73|24261.73|24342.79|24262.79|24341.73|24261.73|10
1737842360000|2025-01-25 21:59:20|24341.67|24261.67|24341.69|24261.69|24342.11|24262.11|24341.62|24261.62|10
1737842370000|2025-01-25 21:59:30|24341.36|24261.36|24341.76|24261.76|24341.76|24261.76|24340.84|24260.84|9
1737842380000|2025-01-25 21:59:40|24341.66|24261.66|24342.64|24262.64|24342.71|24262.71|24341.57|24261.57|10
1737842390000|2025-01-25 21:59:50|24342.84|24262.84|24342.28|24262.28|24343.09|24263.09|24342.28|24262.28|9
1737842400000|2025-01-25 22:00:00|24342.9|24262.9|24347.84|24267.84|24347.84|24267.84|24342.9|24262.9|10
1737842410000|2025-01-25 22:00:10|24347.85|24267.85|24349.94|24269.94|24350.2|24270.2|24347.85|24267.85|10
1737842420000|2025-01-25 22:00:20|24350.05|24270.05|24350.94|24270.94|24351.19|24271.19|24349.49|24269.49|10
1737842430000|2025-01-25 22:00:30|24351.06|24271.06|24360.69|24280.69|24361.17|24281.17|24351.06|24271.06|10
1737842440000|2025-01-25 22:00:40|24360.7|24280.7|24361.36|24281.36|24361.36|24281.36|24360.64|24280.64|10
1737842450000|2025-01-25 22:00:50|24361.4|24281.4|24363.44|24283.44|24363.44|24283.44|24361.4|24281.4|10
1737842460000|2025-01-25 22:01:00|24363.92|24283.92|24359.13|24279.13|24364.66|24284.66|24358.62|24278.62|10
1737842470000|2025-01-25 22:01:10|24359.47|24279.47|24358.66|24278.66|24359.57|24279.57|24358.66|24278.66|10
1737842480000|2025-01-25 22:01:20|24358.2|24278.2|24359.75|24279.75|24359.75|24279.75|24358.2|24278.2|8
1737842490000|2025-01-25 22:01:30|24360.65|24280.65|24360.21|24280.21|24360.72|24280.72|24360.21|24280.21|10
1737842500000|2025-01-25 22:01:40|24360.22|24280.22|24360.78|24280.78|24361.03|24281.03|24360.14|24280.14|9
1737842510000|2025-01-25 22:01:50|24360.76|24280.76|24363.52|24283.52|24363.52|24283.52|24360.76|24280.76|10
1737842520000|2025-01-25 22:02:00|24363.83|24283.83|24363.77|24283.77|24364.13|24284.13|24363.65|24283.65|10
1737842530000|2025-01-25 22:02:10|24363.8|24283.8|24374.87|24294.87|24374.87|24294.87|24363.8|24283.8|10
1737842540000|2025-01-25 22:02:20|24374.88|24294.88|24373.36|24293.36|24374.94|24294.94|24373.36|24293.36|9
1737842550000|2025-01-25 22:02:30|24373.38|24293.38|24375.27|24295.27|24375.47|24295.47|24373.38|24293.38|10
1737842560000|2025-01-25 22:02:40|24375.17|24295.17|24374.47|24294.47|24375.17|24295.17|24374.47|24294.47|9
1737842570000|2025-01-25 22:02:50|24374.84|24294.84|24376.05|24296.05|24376.13|24296.13|24374.84|24294.84|9
1737842580000|2025-01-25 22:03:00|24376.01|24296.01|24387.32|24307.32|24387.32|24307.32|24375.89|24295.89|9
1737842590000|2025-01-25 22:03:10|24387.02|24307.02|24386.86|24306.86|24387.02|24307.02|24386.29|24306.29|8
1737842600000|2025-01-25 22:03:20|24386.55|24306.55|24386.71|24306.71|24386.72|24306.72|24386.34|24306.34|9
1737842610000|2025-01-25 22:03:30|24385.94|24305.94|24377.1|24297.1|24385.94|24305.94|24377.1|24297.1|10
1737842620000|2025-01-25 22:03:40|24377.52|24297.52|24377.23|24297.23|24377.52|24297.52|24377.15|24297.15|9
1737842630000|2025-01-25 22:03:50|24377.1|24297.1|24377.31|24297.31|24377.69|24297.69|24377.1|24297.1|9
1737842640000|2025-01-25 22:04:00|24377.38|24297.38|24378.16|24298.16|24378.16|24298.16|24377.23|24297.23|10
1737842650000|2025-01-25 22:04:10|24377.94|24297.94|24379.2|24299.2|24379.22|24299.22|24377.94|24297.94|10
1737842660000|2025-01-25 22:04:20|24379.25|24299.25|24379.5|24299.5|24379.5|24299.5|24379.17|24299.17|10
1737842670000|2025-01-25 22:04:30|24378.37|24298.37|24379.1|24299.1|24379.1|24299.1|24378.37|24298.37|9
1737842680000|2025-01-25 22:04:40|24379|24299|24379.22|24299.22|24379.28|24299.28|24378.36|24298.36|10
1737842690000|2025-01-25 22:04:50|24379.29|24299.29|24378.73|24298.73|24379.49|24299.49|24378.7|24298.7|10
1737842700000|2025-01-25 22:05:00|24378.17|24298.17|24377.74|24297.74|24378.2|24298.2|24376.93|24296.93|9
1737842710000|2025-01-25 22:05:10|24377.48|24297.48|24378.96|24298.96|24378.99|24298.99|24377.48|24297.48|10
1737842720000|2025-01-25 22:05:20|24378.95|24298.95|24379.94|24299.94|24380.16|24300.16|24378.95|24298.95|10
1737842730000|2025-01-25 22:05:30|24381.25|24301.25|24381.75|24301.75|24381.96|24301.96|24381.19|24301.19|10
1737842740000|2025-01-25 22:05:40|24381.78|24301.78|24381.58|24301.58|24382.39|24302.39|24381.32|24301.32|9
1737842750000|2025-01-25 22:05:50|24381.36|24301.36|24381.9|24301.9|24382.52|24302.52|24381.26|24301.26|9
1737842760000|2025-01-25 22:06:00|24381.39|24301.39|24381.13|24301.13|24381.39|24301.39|24380.65|24300.65|10
1737842770000|2025-01-25 22:06:10|24380.81|24300.81|24381.84|24301.84|24381.85|24301.85|24380.64|24300.64|10
1737842780000|2025-01-25 22:06:20|24382.3|24302.3|24383.09|24303.09|24383.11|24303.11|24382.3|24302.3|10
1737842790000|2025-01-25 22:06:30|24383.12|24303.12|24383.47|24303.47|24383.56|24303.56|24383.12|24303.12|10
1737842800000|2025-01-25 22:06:40|24383.54|24303.54|24385.54|24305.54|24385.87|24305.87|24383.54|24303.54|10
1737842810000|2025-01-25 22:06:50|24385.43|24305.43|24386.45|24306.45|24386.45|24306.45|24385.43|24305.43|10
1737842820000|2025-01-25 22:07:00|24386.57|24306.57|24389.33|24309.33|24389.33|24309.33|24386.57|24306.57|10
1737842830000|2025-01-25 22:07:10|24389.26|24309.26|24390.14|24310.14|24390.25|24310.25|24389.2|24309.2|10
1737842840000|2025-01-25 22:07:20|24390.2|24310.2|24389.76|24309.76|24390.2|24310.2|24389.76|24309.76|6
1737842850000|2025-01-25 22:07:30|24389.98|24309.98|24390.27|24310.27|24390.39|24310.39|24389.9|24309.9|9
1737842860000|2025-01-25 22:07:40|24390.46|24310.46|24389.3|24309.3|24390.46|24310.46|24389.14|24309.14|10
1737842870000|2025-01-25 22:07:50|24389.27|24309.27|24387.74|24307.74|24389.28|24309.28|24387.74|24307.74|10
1737842880000|2025-01-25 22:08:00|24387.53|24307.53|24386.9|24306.9|24387.76|24307.76|24386.9|24306.9|10
1737842890000|2025-01-25 22:08:10|24386.84|24306.84|24385.85|24305.85|24386.99|24306.99|24385.74|24305.74|10
1737842900000|2025-01-25 22:08:20|24385.82|24305.82|24385|24305|24385.88|24305.88|24384.99|24304.99|9
1737842910000|2025-01-25 22:08:30|24385.77|24305.77|24386.96|24306.96|24387.32|24307.32|24385.77|24305.77|9
1737842920000|2025-01-25 22:08:40|24386.45|24306.45|24383.74|24303.74|24386.77|24306.77|24383.74|24303.74|10
1737842930000|2025-01-25 22:08:50|24383.77|24303.77|24383.29|24303.29|24383.98|24303.98|24382.98|24302.98|10
1737842940000|2025-01-25 22:09:00|24382.87|24302.87|24381.93|24301.93|24382.87|24302.87|24381.9|24301.9|9
1737842950000|2025-01-25 22:09:10|24381.91|24301.91|24383.23|24303.23|24383.23|24303.23|24381.91|24301.91|9
1737842960000|2025-01-25 22:09:20|24382.81|24302.81|24382.82|24302.82|24383.06|24303.06|24382.76|24302.76|10
1737842970000|2025-01-25 22:09:30|24382.98|24302.98|24383.15|24303.15|24383.15|24303.15|24382.94|24302.94|10
1737842980000|2025-01-25 22:09:40|24383.12|24303.12|24383.63|24303.63|24383.64|24303.64|24383.1|24303.1|9
1737842990000|2025-01-25 22:09:50|24383.15|24303.15|24383.47|24303.47|24383.5|24303.5|24382.72|24302.72|9
1737843000000|2025-01-25 22:10:00|24384.11|24304.11|24383.49|24303.49|24384.64|24304.64|24383.43|24303.43|10
1737843010000|2025-01-25 22:10:10|24383.45|24303.45|24382.95|24302.95|24383.45|24303.45|24382.86|24302.86|10
1737843020000|2025-01-25 22:10:20|24382.46|24302.46|24382.28|24302.28|24382.46|24302.46|24382.2|24302.2|9
1737843030000|2025-01-25 22:10:30|24380.01|24300.01|24380.46|24300.46|24380.46|24300.46|24379.82|24299.82|10
1737843040000|2025-01-25 22:10:40|24380.73|24300.73|24382.2|24302.2|24382.2|24302.2|24380.73|24300.73|8
1737843050000|2025-01-25 22:10:50|24381.05|24301.05|24384.36|24304.36|24384.46|24304.46|24381.05|24301.05|10
1737843060000|2025-01-25 22:11:00|24384.01|24304.01|24382.91|24302.91|24384.32|24304.32|24382.56|24302.56|9
1737843070000|2025-01-25 22:11:10|24382.21|24302.21|24382.03|24302.03|24382.57|24302.57|24382.01|24302.01|10
1737843080000|2025-01-25 22:11:20|24382.06|24302.06|24382.36|24302.36|24382.36|24302.36|24381.3|24301.3|9
1737843090000|2025-01-25 22:11:30|24382.41|24302.41|24381.27|24301.27|24382.41|24302.41|24380.95|24300.95|9
1737843100000|2025-01-25 22:11:40|24381.29|24301.29|24381.73|24301.73|24381.74|24301.74|24381.26|24301.26|9
1737843110000|2025-01-25 22:11:50|24381.86|24301.86|24382.48|24302.48|24382.5|24302.5|24381.85|24301.85|8
1737843120000|2025-01-25 22:12:00|24382.49|24302.49|24383.03|24303.03|24383.03|24303.03|24382.37|24302.37|7
1737843130000|2025-01-25 22:12:10|24383.04|24303.04|24383.93|24303.93|24384.06|24304.06|24382.78|24302.78|10
1737843140000|2025-01-25 22:12:20|24383.66|24303.66|24381.78|24301.78|24383.66|24303.66|24381.78|24301.78|9
1737843150000|2025-01-25 22:12:30|24381.75|24301.75|24381.47|24301.47|24381.78|24301.78|24381.46|24301.46|9
1737843160000|2025-01-25 22:12:40|24381.43|24301.43|24380.95|24300.95|24381.58|24301.58|24380.95|24300.95|9
1737843170000|2025-01-25 22:12:50|24381.1|24301.1|24381.5|24301.5|24381.5|24301.5|24381.1|24301.1|9
1737843180000|2025-01-25 22:13:00|24381.86|24301.86|24381.3|24301.3|24381.94|24301.94|24381.28|24301.28|9
1737843190000|2025-01-25 22:13:10|24381.29|24301.29|24380|24300|24381.29|24301.29|24380|24300|10
1737843200000|2025-01-25 22:13:20|24379.95|24299.95|24374.89|24294.89|24379.95|24299.95|24374.6|24294.6|9
1737843210000|2025-01-25 22:13:30|24374.68|24294.68|24372.86|24292.86|24374.99|24294.99|24372.86|24292.86|10
1737843220000|2025-01-25 22:13:40|24372.77|24292.77|24371.6|24291.6|24372.81|24292.81|24371.26|24291.26|9
1737843230000|2025-01-25 22:13:50|24371.57|24291.57|24371.9|24291.9|24371.93|24291.93|24371.51|24291.51|10
1737843240000|2025-01-25 22:14:00|24371.92|24291.92|24369.77|24289.77|24371.92|24291.92|24369.77|24289.77|10
1737843250000|2025-01-25 22:14:10|24367.88|24287.88|24364.29|24284.29|24367.88|24287.88|24364.29|24284.29|10
1737843260000|2025-01-25 22:14:20|24364.11|24284.11|24361.14|24281.14|24364.11|24284.11|24361.14|24281.14|10
1737843270000|2025-01-25 22:14:30|24360.86|24280.86|24358.53|24278.53|24360.86|24280.86|24358.35|24278.35|10
1737843280000|2025-01-25 22:14:40|24358.72|24278.72|24356.8|24276.8|24358.74|24278.74|24356.8|24276.8|10
1737843290000|2025-01-25 22:14:50|24356.78|24276.78|24360.76|24280.76|24360.93|24280.93|24355.18|24275.18|10
1737843300000|2025-01-25 22:15:00|24360.85|24280.85|24355.94|24275.94|24360.85|24280.85|24355.29|24275.29|10
1737843310000|2025-01-25 22:15:10|24356.08|24276.08|24354.73|24274.73|24356.08|24276.08|24354.73|24274.73|10
1737843320000|2025-01-25 22:15:20|24354.35|24274.35|24354.39|24274.39|24354.39|24274.39|24353.99|24273.99|10
1737843330000|2025-01-25 22:15:30|24354.16|24274.16|24355.2|24275.2|24355.33|24275.33|24354.16|24274.16|9
1737843340000|2025-01-25 22:15:40|24354.88|24274.88|24354.94|24274.94|24356.24|24276.24|24354.88|24274.88|10
1737843350000|2025-01-25 22:15:50|24354.97|24274.97|24353.72|24273.72|24355.02|24275.02|24353.72|24273.72|8
1737843360000|2025-01-25 22:16:00|24353.7|24273.7|24354.62|24274.62|24354.62|24274.62|24353.68|24273.68|9
1737843370000|2025-01-25 22:16:10|24354.74|24274.74|24355.17|24275.17|24355.94|24275.94|24354.74|24274.74|10
1737843380000|2025-01-25 22:16:20|24355.27|24275.27|24355.32|24275.32|24355.39|24275.39|24355.27|24275.27|10
1737843390000|2025-01-25 22:16:30|24355.29|24275.29|24357.7|24277.7|24357.87|24277.87|24355.29|24275.29|9
1737843400000|2025-01-25 22:16:40|24357.9|24277.9|24360.33|24280.33|24360.33|24280.33|24357.9|24277.9|10
1737843410000|2025-01-25 22:16:50|24360.28|24280.28|24360.42|24280.42|24360.49|24280.49|24360.28|24280.28|8
1737843420000|2025-01-25 22:17:00|24360.66|24280.66|24362.15|24282.15|24362.15|24282.15|24360.66|24280.66|10
1737843430000|2025-01-25 22:17:10|24362.5|24282.5|24363.17|24283.17|24363.59|24283.59|24362.47|24282.47|9
1737843440000|2025-01-25 22:17:20|24363.03|24283.03|24364.66|24284.66|24364.66|24284.66|24362.85|24282.85|10
1737843450000|2025-01-25 22:17:30|24364.73|24284.73|24364.73|24284.73|24365.32|24285.32|24364.73|24284.73|8
1737843460000|2025-01-25 22:17:40|24364.79|24284.79|24364.71|24284.71|24364.79|24284.79|24364.47|24284.47|8
1737843470000|2025-01-25 22:17:50|24364.73|24284.73|24365.41|24285.41|24365.41|24285.41|24364.73|24284.73|8
1737843480000|2025-01-25 22:18:00|24365.42|24285.42|24366.4|24286.4|24366.4|24286.4|24365.41|24285.41|9
1737843490000|2025-01-25 22:18:10|24366.42|24286.42|24368.06|24288.06|24368.06|24288.06|24366.42|24286.42|8
1737843500000|2025-01-25 22:18:20|24368.07|24288.07|24367.74|24287.74|24368.07|24288.07|24367.74|24287.74|7
1737843510000|2025-01-25 22:18:30|24367.62|24287.62|24368.12|24288.12|24368.15|24288.15|24367.62|24287.62|8
1737843520000|2025-01-25 22:18:40|24368.1|24288.1|24368.31|24288.31|24368.31|24288.31|24367.73|24287.73|10
1737843530000|2025-01-25 22:18:50|24368.34|24288.34|24368.27|24288.27|24368.37|24288.37|24368.22|24288.22|9
1737843540000|2025-01-25 22:19:00|24368.33|24288.33|24369.23|24289.23|24369.23|24289.23|24368.33|24288.33|8
1737843550000|2025-01-25 22:19:10|24369.49|24289.49|24369|24289|24369.58|24289.58|24369|24289|8
1737843560000|2025-01-25 22:19:20|24369.05|24289.05|24370.83|24290.83|24370.83|24290.83|24369.05|24289.05|9
1737843570000|2025-01-25 22:19:30|24370.85|24290.85|24371.08|24291.08|24371.55|24291.55|24370.82|24290.82|8
1737843580000|2025-01-25 22:19:40|24370.97|24290.97|24371.13|24291.13|24371.13|24291.13|24370.87|24290.87|7
1737843590000|2025-01-25 22:19:50|24371.23|24291.23|24378.87|24298.87|24379.11|24299.11|24371.23|24291.23|9
1737843600000|2025-01-25 22:20:00|24378.89|24298.89|24375.69|24295.69|24379.97|24299.97|24374.8|24294.8|10
1737843610000|2025-01-25 22:20:10|24375.71|24295.71|24374.42|24294.42|24376.02|24296.02|24374.42|24294.42|10
1737843620000|2025-01-25 22:20:20|24374.27|24294.27|24374.25|24294.25|24374.27|24294.27|24373.64|24293.64|9
1737843630000|2025-01-25 22:20:30|24373.72|24293.72|24374.11|24294.11|24374.34|24294.34|24373.72|24293.72|8
1737843640000|2025-01-25 22:20:40|24373.84|24293.84|24372.65|24292.65|24373.84|24293.84|24372.48|24292.48|10
1737843650000|2025-01-25 22:20:50|24372.85|24292.85|24371.5|24291.5|24375.23|24295.23|24371.5|24291.5|8
1737843660000|2025-01-25 22:21:00|24371.54|24291.54|24370.69|24290.69|24371.58|24291.58|24370.69|24290.69|9
1737843670000|2025-01-25 22:21:10|24370.61|24290.61|24370.44|24290.44|24370.61|24290.61|24370.44|24290.44|9
1737843680000|2025-01-25 22:21:20|24370.45|24290.45|24368.94|24288.94|24371.04|24291.04|24368.94|24288.94|9
1737843690000|2025-01-25 22:21:30|24368.93|24288.93|24368.77|24288.77|24369.59|24289.59|24368.77|24288.77|10
1737843700000|2025-01-25 22:21:40|24368.71|24288.71|24369.35|24289.35|24369.35|24289.35|24368.66|24288.66|9
1737843710000|2025-01-25 22:21:50|24369.41|24289.41|24369.67|24289.67|24370.23|24290.23|24369.41|24289.41|8
1737843720000|2025-01-25 22:22:00|24369.76|24289.76|24372.29|24292.29|24372.29|24292.29|24369.76|24289.76|10
1737843730000|2025-01-25 22:22:10|24371.67|24291.67|24372.04|24292.04|24372.04|24292.04|24371.65|24291.65|10
1737843740000|2025-01-25 22:22:20|24372.03|24292.03|24372.33|24292.33|24372.39|24292.39|24372.03|24292.03|10
1737843750000|2025-01-25 22:22:30|24372.35|24292.35|24374.11|24294.11|24374.11|24294.11|24371.87|24291.87|9
1737843760000|2025-01-25 22:22:40|24374.14|24294.14|24372.68|24292.68|24374.16|24294.16|24372.68|24292.68|10
1737843770000|2025-01-25 22:22:50|24373.37|24293.37|24371.73|24291.73|24373.37|24293.37|24371.73|24291.73|9
1737843780000|2025-01-25 22:23:00|24371.78|24291.78|24371.69|24291.69|24371.91|24291.91|24371.69|24291.69|10
1737843790000|2025-01-25 22:23:10|24371.68|24291.68|24370.42|24290.42|24371.68|24291.68|24369.79|24289.79|10
1737843800000|2025-01-25 22:23:20|24370.47|24290.47|24371.1|24291.1|24371.11|24291.11|24370.25|24290.25|10
1737843810000|2025-01-25 22:23:30|24371.07|24291.07|24370.49|24290.49|24371.1|24291.1|24370.48|24290.48|8
1737843820000|2025-01-25 22:23:40|24370.8|24290.8|24370.74|24290.74|24370.96|24290.96|24370.72|24290.72|10
1737843830000|2025-01-25 22:23:50|24370.76|24290.76|24369.65|24289.65|24370.76|24290.76|24369.65|24289.65|10
1737843840000|2025-01-25 22:24:00|24369.63|24289.63|24369.19|24289.19|24369.8|24289.8|24369.11|24289.11|9
1737843850000|2025-01-25 22:24:10|24368.97|24288.97|24368.01|24288.01|24368.97|24288.97|24367.7|24287.7|10
1737843860000|2025-01-25 22:24:20|24368|24288|24366.71|24286.71|24368.19|24288.19|24366.71|24286.71|10
1737843870000|2025-01-25 22:24:30|24366.63|24286.63|24366.35|24286.35|24366.63|24286.63|24366.2|24286.2|9
1737843880000|2025-01-25 22:24:40|24366.34|24286.34|24365.79|24285.79|24366.34|24286.34|24365.61|24285.61|8
1737843890000|2025-01-25 22:24:50|24365.74|24285.74|24365.45|24285.45|24365.74|24285.74|24365.31|24285.31|9
1737843900000|2025-01-25 22:25:00|24365.47|24285.47|24365.62|24285.62|24365.62|24285.62|24364.97|24284.97|10
1737843910000|2025-01-25 22:25:10|24365.66|24285.66|24365.57|24285.57|24365.7|24285.7|24365.03|24285.03|10
1737843920000|2025-01-25 22:25:20|24365.6|24285.6|24362.43|24282.43|24365.6|24285.6|24362.43|24282.43|10
1737843930000|2025-01-25 22:25:30|24362.2|24282.2|24361.04|24281.04|24362.2|24282.2|24361.04|24281.04|10
1737843940000|2025-01-25 22:25:40|24360.85|24280.85|24361.97|24281.97|24361.97|24281.97|24360.74|24280.74|10
1737843950000|2025-01-25 22:25:50|24362.02|24282.02|24361.45|24281.45|24362.25|24282.25|24361.42|24281.42|9
1737843960000|2025-01-25 22:26:00|24361.43|24281.43|24362.01|24282.01|24362.01|24282.01|24361.34|24281.34|9
1737843970000|2025-01-25 22:26:10|24362.07|24282.07|24361.16|24281.16|24362.22|24282.22|24361.06|24281.06|9
1737843980000|2025-01-25 22:26:20|24360.97|24280.97|24360.76|24280.76|24360.97|24280.97|24360.76|24280.76|7
1737843990000|2025-01-25 22:26:30|24360.71|24280.71|24360.36|24280.36|24360.73|24280.73|24360.32|24280.32|10
1737844000000|2025-01-25 22:26:40|24360.34|24280.34|24360.75|24280.75|24360.83|24280.83|24360.29|24280.29|10
1737844010000|2025-01-25 22:26:50|24360.73|24280.73|24361.19|24281.19|24361.19|24281.19|24360.61|24280.61|9
1737844020000|2025-01-25 22:27:00|24361.24|24281.24|24360.34|24280.34|24361.24|24281.24|24360.34|24280.34|10
1737844030000|2025-01-25 22:27:10|24360.21|24280.21|24360.31|24280.31|24360.34|24280.34|24360.05|24280.05|10
1737844040000|2025-01-25 22:27:20|24360.24|24280.24|24357.32|24277.32|24360.24|24280.24|24357.32|24277.32|10
1737844050000|2025-01-25 22:27:30|24354.17|24274.17|24355.46|24275.46|24355.8|24275.8|24354.17|24274.17|9
1737844060000|2025-01-25 22:27:40|24355.21|24275.21|24354.96|24274.96|24355.21|24275.21|24354.91|24274.91|10
1737844070000|2025-01-25 22:27:50|24354.26|24274.26|24354.42|24274.42|24354.42|24274.42|24353.66|24273.66|10
1737844080000|2025-01-25 22:28:00|24354.67|24274.67|24355.18|24275.18|24355.23|24275.23|24354.67|24274.67|9
1737844090000|2025-01-25 22:28:10|24355.15|24275.15|24354.74|24274.74|24355.22|24275.22|24354.74|24274.74|10
1737844100000|2025-01-25 22:28:20|24355.11|24275.11|24355.73|24275.73|24355.73|24275.73|24355.08|24275.08|8
1737844110000|2025-01-25 22:28:30|24355.69|24275.69|24355.9|24275.9|24355.9|24275.9|24355.68|24275.68|7
1737844120000|2025-01-25 22:28:40|24355.91|24275.91|24355.27|24275.27|24356.04|24276.04|24355.27|24275.27|9
1737844130000|2025-01-25 22:28:50|24355.16|24275.16|24355.26|24275.26|24355.28|24275.28|24355.03|24275.03|10
1737844140000|2025-01-25 22:29:00|24355.51|24275.51|24353.9|24273.9|24355.63|24275.63|24353.9|24273.9|9
1737844150000|2025-01-25 22:29:10|24353.91|24273.91|24352.11|24272.11|24353.91|24273.91|24352.11|24272.11|10
1737844160000|2025-01-25 22:29:20|24351.71|24271.71|24356.81|24276.81|24356.92|24276.92|24351.07|24271.07|10
1737844170000|2025-01-25 22:29:30|24356.82|24276.82|24356.75|24276.75|24356.98|24276.98|24356.2|24276.2|10
1737844180000|2025-01-25 22:29:40|24356.74|24276.74|24357.43|24277.43|24357.43|24277.43|24356.37|24276.37|10
1737844190000|2025-01-25 22:29:50|24357.25|24277.25|24358.05|24278.05|24358.05|24278.05|24357.25|24277.25|10
1737844200000|2025-01-25 22:30:00|24358.13|24278.13|24355.14|24275.14|24358.13|24278.13|24354.7|24274.7|9
1737844210000|2025-01-25 22:30:10|24355.15|24275.15|24355.03|24275.03|24355.25|24275.25|24354.96|24274.96|9
1737844220000|2025-01-25 22:30:20|24355.02|24275.02|24353.4|24273.4|24356.8|24276.8|24353.4|24273.4|9
1737844230000|2025-01-25 22:30:30|24353.32|24273.32|24351.66|24271.66|24353.32|24273.32|24351.5|24271.5|9
1737844240000|2025-01-25 22:30:40|24351.6|24271.6|24350.81|24270.81|24351.81|24271.81|24350.81|24270.81|10
1737844250000|2025-01-25 22:30:50|24350.66|24270.66|24350.38|24270.38|24350.86|24270.86|24350.31|24270.31|10
1737844260000|2025-01-25 22:31:00|24350.37|24270.37|24350.19|24270.19|24351.95|24271.95|24350.19|24270.19|10
1737844270000|2025-01-25 22:31:10|24350.24|24270.24|24354.04|24274.04|24354.36|24274.36|24350.05|24270.05|10
1737844280000|2025-01-25 22:31:20|24354.32|24274.32|24355.7|24275.7|24355.7|24275.7|24354.32|24274.32|10
1737844290000|2025-01-25 22:31:30|24355.71|24275.71|24357.83|24277.83|24357.93|24277.93|24355.71|24275.71|8
1737844300000|2025-01-25 22:31:40|24357.96|24277.96|24357.14|24277.14|24358.14|24278.14|24357.14|24277.14|10
1737844310000|2025-01-25 22:31:50|24357.16|24277.16|24357.43|24277.43|24357.43|24277.43|24356.35|24276.35|8
1737844320000|2025-01-25 22:32:00|24357.42|24277.42|24357.51|24277.51|24358.59|24278.59|24357.42|24277.42|9
1737844330000|2025-01-25 22:32:10|24357.5|24277.5|24357.09|24277.09|24357.52|24277.52|24357.07|24277.07|9
1737844340000|2025-01-25 22:32:20|24357.42|24277.42|24362.3|24282.3|24362.3|24282.3|24357.29|24277.29|10
1737844350000|2025-01-25 22:32:30|24362.06|24282.06|24358.52|24278.52|24362.06|24282.06|24358.52|24278.52|10
1737844360000|2025-01-25 22:32:40|24358.3|24278.3|24358.08|24278.08|24358.36|24278.36|24357.69|24277.69|9
1737844370000|2025-01-25 22:32:50|24358.09|24278.09|24359.98|24279.98|24359.98|24279.98|24358.09|24278.09|9
1737844380000|2025-01-25 22:33:00|24359.92|24279.92|24356.32|24276.32|24360.15|24280.15|24355.49|24275.49|10
1737844390000|2025-01-25 22:33:10|24356.65|24276.65|24355.5|24275.5|24356.65|24276.65|24355.5|24275.5|10
1737844400000|2025-01-25 22:33:20|24355.38|24275.38|24355.55|24275.55|24355.55|24275.55|24355.11|24275.11|10
1737844410000|2025-01-25 22:33:30|24355.68|24275.68|24355.82|24275.82|24356.05|24276.05|24355.67|24275.67|10
1737844420000|2025-01-25 22:33:40|24349.68|24269.68|24347.28|24267.28|24349.68|24269.68|24347.28|24267.28|10
1737844430000|2025-01-25 22:33:50|24347.7|24267.7|24346.98|24266.98|24347.7|24267.7|24346.75|24266.75|10
1737844440000|2025-01-25 22:34:00|24347.32|24267.32|24343.45|24263.45|24347.32|24267.32|24343.45|24263.45|10
1737844450000|2025-01-25 22:34:10|24343.42|24263.42|24340.57|24260.57|24343.42|24263.42|24340.57|24260.57|9
1737844460000|2025-01-25 22:34:20|24340.56|24260.56|24339.62|24259.62|24340.56|24260.56|24339.61|24259.61|9
1737844470000|2025-01-25 22:34:30|24339.61|24259.61|24336.27|24256.27|24339.61|24259.61|24336.27|24256.27|10
1737844480000|2025-01-25 22:34:40|24335.47|24255.47|24333.16|24253.16|24335.47|24255.47|24332.93|24252.93|10
1737844490000|2025-01-25 22:34:50|24333.1|24253.1|24327.96|24247.96|24333.1|24253.1|24327.96|24247.96|10
1737844500000|2025-01-25 22:35:00|24328.13|24248.13|24330.19|24250.19|24330.19|24250.19|24328.13|24248.13|10
1737844510000|2025-01-25 22:35:10|24330.12|24250.12|24329.63|24249.63|24330.22|24250.22|24329.63|24249.63|10
1737844520000|2025-01-25 22:35:20|24329.5|24249.5|24329.77|24249.77|24330.61|24250.61|24329.5|24249.5|8
1737844530000|2025-01-25 22:35:30|24329.75|24249.75|24329.09|24249.09|24329.75|24249.75|24329.09|24249.09|10
1737844540000|2025-01-25 22:35:40|24329.03|24249.03|24324.92|24244.92|24329.37|24249.37|24324.92|24244.92|10
1737844550000|2025-01-25 22:35:50|24324.46|24244.46|24322.31|24242.31|24324.46|24244.46|24322.31|24242.31|9
1737844560000|2025-01-25 22:36:00|24322.39|24242.39|24320.8|24240.8|24322.39|24242.39|24320.8|24240.8|9
1737844570000|2025-01-25 22:36:10|24320.91|24240.91|24320.37|24240.37|24321.08|24241.08|24320.32|24240.32|10
1737844580000|2025-01-25 22:36:20|24320.7|24240.7|24320.55|24240.55|24321.45|24241.45|24320.53|24240.53|9
1737844590000|2025-01-25 22:36:30|24320.57|24240.57|24320.4|24240.4|24320.86|24240.86|24320.38|24240.38|10
1737844600000|2025-01-25 22:36:40|24320.58|24240.58|24319.55|24239.55|24320.91|24240.91|24319.55|24239.55|9
1737844610000|2025-01-25 22:36:50|24319.17|24239.17|24318.98|24238.98|24319.17|24239.17|24318.25|24238.25|10
1737844620000|2025-01-25 22:37:00|24319.21|24239.21|24319.69|24239.69|24320.04|24240.04|24319.21|24239.21|10
1737844630000|2025-01-25 22:37:10|24319.92|24239.92|24320.37|24240.37|24320.48|24240.48|24319.77|24239.77|10
1737844640000|2025-01-25 22:37:20|24319.97|24239.97|24320.46|24240.46|24321.36|24241.36|24319.96|24239.96|10
1737844650000|2025-01-25 22:37:30|24320.71|24240.71|24320.51|24240.51|24320.95|24240.95|24320.51|24240.51|10
1737844660000|2025-01-25 22:37:40|24320.5|24240.5|24321.09|24241.09|24321.09|24241.09|24320.36|24240.36|10
1737844670000|2025-01-25 22:37:50|24321.93|24241.93|24323.74|24243.74|24323.77|24243.77|24321.93|24241.93|9
1737844680000|2025-01-25 22:38:00|24323.73|24243.73|24321.31|24241.31|24323.74|24243.74|24320.22|24240.22|10
1737844690000|2025-01-25 22:38:10|24321.42|24241.42|24322.02|24242.02|24322.03|24242.03|24321.42|24241.42|9
1737844700000|2025-01-25 22:38:20|24321.53|24241.53|24320.83|24240.83|24321.53|24241.53|24320.72|24240.72|9
1737844710000|2025-01-25 22:38:30|24320.9|24240.9|24323.86|24243.86|24323.86|24243.86|24320.85|24240.85|8
1737844720000|2025-01-25 22:38:40|24323.87|24243.87|24325.5|24245.5|24325.5|24245.5|24323.86|24243.86|10
1737844730000|2025-01-25 22:38:50|24325.78|24245.78|24326.92|24246.92|24327.35|24247.35|24325.78|24245.78|10
1737844740000|2025-01-25 22:39:00|24326.91|24246.91|24328.79|24248.79|24328.79|24248.79|24326.77|24246.77|9
1737844750000|2025-01-25 22:39:10|24328.91|24248.91|24329.29|24249.29|24329.45|24249.45|24328.91|24248.91|10
1737844760000|2025-01-25 22:39:20|24328.86|24248.86|24328.47|24248.47|24329.1|24249.1|24328.47|24248.47|7
1737844770000|2025-01-25 22:39:30|24328.31|24248.31|24327.93|24247.93|24328.31|24248.31|24327.93|24247.93|10
1737844780000|2025-01-25 22:39:40|24327.95|24247.95|24327.95|24247.95|24327.95|24247.95|24327.76|24247.76|8
1737844790000|2025-01-25 22:39:50|24327.96|24247.96|24328.19|24248.19|24328.19|24248.19|24327.58|24247.58|9
1737844800000|2025-01-25 22:40:00|24328.21|24248.21|24329.58|24249.58|24329.58|24249.58|24327.47|24247.47|10
1737844810000|2025-01-25 22:40:10|24329.61|24249.61|24331.14|24251.14|24331.14|24251.14|24329.61|24249.61|9
1737844820000|2025-01-25 22:40:20|24331.37|24251.37|24330.04|24250.04|24331.37|24251.37|24330.04|24250.04|8
1737844830000|2025-01-25 22:40:30|24329.92|24249.92|24330.01|24250.01|24330.01|24250.01|24329.1|24249.1|10
1737844840000|2025-01-25 22:40:40|24330.06|24250.06|24330.78|24250.78|24330.78|24250.78|24330.06|24250.06|7
1737844850000|2025-01-25 22:40:50|24330.73|24250.73|24334.05|24254.05|24334.05|24254.05|24330.63|24250.63|10
1737844860000|2025-01-25 22:41:00|24334.25|24254.25|24335.21|24255.21|24335.46|24255.46|24334.25|24254.25|9
1737844870000|2025-01-25 22:41:10|24335.22|24255.22|24336.17|24256.17|24336.24|24256.24|24335.22|24255.22|7
1737844880000|2025-01-25 22:41:20|24336.19|24256.19|24336.42|24256.42|24336.54|24256.54|24336.19|24256.19|7
1737844890000|2025-01-25 22:41:30|24336.41|24256.41|24336.79|24256.79|24336.83|24256.83|24336.41|24256.41|9
1737844900000|2025-01-25 22:41:40|24336.78|24256.78|24338.11|24258.11|24338.11|24258.11|24336.78|24256.78|10
1737844910000|2025-01-25 22:41:50|24338.94|24258.94|24339.46|24259.46|24339.46|24259.46|24338.94|24258.94|10
1737844920000|2025-01-25 22:42:00|24339.34|24259.34|24339.67|24259.67|24339.68|24259.68|24339.14|24259.14|10
1737844930000|2025-01-25 22:42:10|24339.68|24259.68|24337.05|24257.05|24339.68|24259.68|24337.05|24257.05|10
1737844940000|2025-01-25 22:42:20|24337.34|24257.34|24336.17|24256.17|24337.34|24257.34|24334.58|24254.58|10
1737844950000|2025-01-25 22:42:30|24335.55|24255.55|24334.78|24254.78|24335.55|24255.55|24334.72|24254.72|9
1737844960000|2025-01-25 22:42:40|24334.74|24254.74|24334.09|24254.09|24334.98|24254.98|24334.09|24254.09|10
1737844970000|2025-01-25 22:42:50|24333.84|24253.84|24336.3|24256.3|24336.3|24256.3|24333.84|24253.84|7
1737844980000|2025-01-25 22:43:00|24336.31|24256.31|24335.22|24255.22|24336.31|24256.31|24335.22|24255.22|6
1737844990000|2025-01-25 22:43:10|24335.24|24255.24|24334.97|24254.97|24335.31|24255.31|24334.95|24254.95|9
1737845000000|2025-01-25 22:43:20|24334.96|24254.96|24334.93|24254.93|24335|24255|24334.78|24254.78|10
1737845010000|2025-01-25 22:43:30|24335.58|24255.58|24334.41|24254.41|24335.58|24255.58|24334.41|24254.41|10
1737845020000|2025-01-25 22:43:40|24334.46|24254.46|24334.63|24254.63|24334.63|24254.63|24334.43|24254.43|9
1737845030000|2025-01-25 22:43:50|24334.69|24254.69|24331.7|24251.7|24334.78|24254.78|24331.7|24251.7|10
1737845040000|2025-01-25 22:44:00|24331.73|24251.73|24329.93|24249.93|24331.73|24251.73|24329.93|24249.93|10
1737845050000|2025-01-25 22:44:10|24329.49|24249.49|24328.74|24248.74|24329.49|24249.49|24328.74|24248.74|10
1737845060000|2025-01-25 22:44:20|24328.82|24248.82|24327.93|24247.93|24328.83|24248.83|24327.93|24247.93|9
1737845070000|2025-01-25 22:44:30|24327.89|24247.89|24329.49|24249.49|24329.54|24249.54|24326.49|24246.49|8
1737845080000|2025-01-25 22:44:40|24329.43|24249.43|24328.83|24248.83|24329.43|24249.43|24328.64|24248.64|10
1737845090000|2025-01-25 22:44:50|24328.79|24248.79|24328.99|24248.99|24329.55|24249.55|24328.79|24248.79|10
1737845100000|2025-01-25 22:45:00|24328.97|24248.97|24328.73|24248.73|24328.97|24248.97|24328.03|24248.03|8
1737845110000|2025-01-25 22:45:10|24328.75|24248.75|24328.56|24248.56|24328.84|24248.84|24328.55|24248.55|10
1737845120000|2025-01-25 22:45:20|24328.5|24248.5|24328.63|24248.63|24328.88|24248.88|24328.16|24248.16|10
1737845130000|2025-01-25 22:45:30|24328.66|24248.66|24331.17|24251.17|24331.17|24251.17|24328.66|24248.66|10
1737845140000|2025-01-25 22:45:40|24331.16|24251.16|24331.1|24251.1|24331.19|24251.19|24331.05|24251.05|9
1737845150000|2025-01-25 22:45:50|24331.11|24251.11|24331.09|24251.09|24331.11|24251.11|24331.05|24251.05|6
1737845160000|2025-01-25 22:46:00|24331.08|24251.08|24331.19|24251.19|24331.22|24251.22|24330.94|24250.94|9
1737845170000|2025-01-25 22:46:10|24331.15|24251.15|24329.09|24249.09|24331.38|24251.38|24327.86|24247.86|9
1737845180000|2025-01-25 22:46:20|24329.23|24249.23|24327.67|24247.67|24329.7|24249.7|24327.67|24247.67|10
1737845190000|2025-01-25 22:46:30|24327.24|24247.24|24326.97|24246.97|24327.24|24247.24|24326.23|24246.23|9
1737845200000|2025-01-25 22:46:40|24327.07|24247.07|24326.94|24246.94|24327.07|24247.07|24326.33|24246.33|8
1737845210000|2025-01-25 22:46:50|24326.88|24246.88|24323.41|24243.41|24326.88|24246.88|24323.41|24243.41|10
1737845220000|2025-01-25 22:47:00|24322.75|24242.75|24321.31|24241.31|24322.75|24242.75|24321.26|24241.26|9
1737845230000|2025-01-25 22:47:10|24321.32|24241.32|24317.07|24237.07|24321.47|24241.47|24317.07|24237.07|9
1737845240000|2025-01-25 22:47:20|24317.67|24237.67|24317.3|24237.3|24318.01|24238.01|24317.3|24237.3|10
1737845250000|2025-01-25 22:47:30|24317.29|24237.29|24317.64|24237.64|24317.64|24237.64|24317.2|24237.2|10
1737845260000|2025-01-25 22:47:40|24319.04|24239.04|24319.95|24239.95|24319.95|24239.95|24319.04|24239.04|6
1737845300000|2025-01-25 22:48:20|24321.04|24241.04|24321.16|24241.16|24321.16|24241.16|24321.04|24241.04|5
1737845310000|2025-01-25 22:48:30|24321.15|24241.15|24322.16|24242.16|24322.16|24242.16|24321.13|24241.13|10
1737845320000|2025-01-25 22:48:40|24322.14|24242.14|24323.99|24243.99|24324.05|24244.05|24321.93|24241.93|9
1737845330000|2025-01-25 22:48:50|24324.03|24244.03|24323.47|24243.47|24324.03|24244.03|24323.43|24243.43|9
1737845340000|2025-01-25 22:49:00|24323.48|24243.48|24324.29|24244.29|24324.32|24244.32|24323.48|24243.48|10
1737845350000|2025-01-25 22:49:10|24323.83|24243.83|24324.46|24244.46|24324.46|24244.46|24323.22|24243.22|10
1737845360000|2025-01-25 22:49:20|24324.58|24244.58|24324.88|24244.88|24325.04|24245.04|24324.58|24244.58|10
1737845370000|2025-01-25 22:49:30|24324.89|24244.89|24325.24|24245.24|24325.24|24245.24|24324.58|24244.58|8
1737845380000|2025-01-25 22:49:40|24325.26|24245.26|24325.72|24245.72|24325.74|24245.74|24325.26|24245.26|9
1737845390000|2025-01-25 22:49:50|24325.56|24245.56|24325.19|24245.19|24325.75|24245.75|24325.19|24245.19|8
1737845400000|2025-01-25 22:50:00|24324.92|24244.92|24325.75|24245.75|24325.75|24245.75|24324.36|24244.36|7
1737845410000|2025-01-25 22:50:10|24325.82|24245.82|24327.31|24247.31|24327.32|24247.32|24325.76|24245.76|9
1737845420000|2025-01-25 22:50:20|24326.86|24246.86|24326.85|24246.85|24327.16|24247.16|24326.85|24246.85|10
1737845430000|2025-01-25 22:50:30|24326.59|24246.59|24327.23|24247.23|24327.23|24247.23|24326.37|24246.37|10
1737845440000|2025-01-25 22:50:40|24327.36|24247.36|24328.77|24248.77|24329.36|24249.36|24327.36|24247.36|8
1737845450000|2025-01-25 22:50:50|24328.43|24248.43|24327.87|24247.87|24328.43|24248.43|24327.87|24247.87|9
1737845460000|2025-01-25 22:51:00|24327.86|24247.86|24328.04|24248.04|24328.07|24248.07|24327.86|24247.86|8
1737845470000|2025-01-25 22:51:10|24328.06|24248.06|24330.04|24250.04|24330.04|24250.04|24328.06|24248.06|10
1737845480000|2025-01-25 22:51:20|24330.05|24250.05|24330.88|24250.88|24330.89|24250.89|24330.02|24250.02|10
1737845490000|2025-01-25 22:51:30|24330.89|24250.89|24332.5|24252.5|24332.5|24252.5|24330.89|24250.89|8
1737845500000|2025-01-25 22:51:40|24332.2|24252.2|24332.61|24252.61|24332.77|24252.77|24332.18|24252.18|10
1737845510000|2025-01-25 22:51:50|24332.6|24252.6|24333.47|24253.47|24333.52|24253.52|24332.6|24252.6|7
1737845520000|2025-01-25 22:52:00|24333.61|24253.61|24334.18|24254.18|24334.21|24254.21|24333.53|24253.53|9
1737845530000|2025-01-25 22:52:10|24334.2|24254.2|24335.1|24255.1|24335.1|24255.1|24334.2|24254.2|9
1737845540000|2025-01-25 22:52:20|24335.41|24255.41|24340.59|24260.59|24340.63|24260.63|24335.41|24255.41|10
1737845550000|2025-01-25 22:52:30|24340.73|24260.73|24340.34|24260.34|24340.73|24260.73|24340.21|24260.21|9
1737845560000|2025-01-25 22:52:40|24340.38|24260.38|24341.64|24261.64|24341.64|24261.64|24340.35|24260.35|10
1737845570000|2025-01-25 22:52:50|24341.66|24261.66|24342.3|24262.3|24342.3|24262.3|24341.66|24261.66|10
1737845580000|2025-01-25 22:53:00|24342.33|24262.33|24342.52|24262.52|24342.52|24262.52|24342.33|24262.33|10
1737845590000|2025-01-25 22:53:10|24342.54|24262.54|24345.16|24265.16|24345.16|24265.16|24342|24262|10
1737845600000|2025-01-25 22:53:20|24345.08|24265.08|24345.64|24265.64|24345.64|24265.64|24345.08|24265.08|10
1737845610000|2025-01-25 22:53:30|24345.66|24265.66|24338.97|24258.97|24345.66|24265.66|24338.93|24258.93|8
1737845620000|2025-01-25 22:53:40|24338.96|24258.96|24338.53|24258.53|24338.96|24258.96|24338.47|24258.47|9
1737845630000|2025-01-25 22:53:50|24339.43|24259.43|24338.81|24258.81|24339.43|24259.43|24338.81|24258.81|10
1737845640000|2025-01-25 22:54:00|24338.83|24258.83|24338.38|24258.38|24339.14|24259.14|24338.38|24258.38|10
1737845650000|2025-01-25 22:54:10|24338.35|24258.35|24338.37|24258.37|24338.4|24258.4|24338.26|24258.26|9
1737845660000|2025-01-25 22:54:20|24338.38|24258.38|24337.88|24257.88|24338.38|24258.38|24337.88|24257.88|9
1737845670000|2025-01-25 22:54:30|24337.87|24257.87|24336.41|24256.41|24337.87|24257.87|24336.37|24256.37|9
1737845680000|2025-01-25 22:54:40|24336.36|24256.36|24340.53|24260.53|24340.53|24260.53|24336.36|24256.36|10
1737845690000|2025-01-25 22:54:50|24340.46|24260.46|24340.43|24260.43|24340.53|24260.53|24340.43|24260.43|9
1737845700000|2025-01-25 22:55:00|24340.12|24260.12|24339.72|24259.72|24341.62|24261.62|24339.72|24259.72|9
1737845710000|2025-01-25 22:55:10|24339.65|24259.65|24340.09|24260.09|24340.09|24260.09|24339.47|24259.47|10
1737845720000|2025-01-25 22:55:20|24340.12|24260.12|24340.01|24260.01|24340.2|24260.2|24339.87|24259.87|10
1737845730000|2025-01-25 22:55:30|24339.98|24259.98|24338.81|24258.81|24340.01|24260.01|24338.73|24258.73|10
1737845740000|2025-01-25 22:55:40|24339.03|24259.03|24337.64|24257.64|24339.07|24259.07|24337.64|24257.64|10
1737845750000|2025-01-25 22:55:50|24337.38|24257.38|24336.65|24256.65|24337.4|24257.4|24336.65|24256.65|9
1737845760000|2025-01-25 22:56:00|24336.54|24256.54|24336.41|24256.41|24336.54|24256.54|24336.14|24256.14|10
1737845770000|2025-01-25 22:56:10|24336.38|24256.38|24336.42|24256.42|24336.96|24256.96|24336.36|24256.36|10
1737845780000|2025-01-25 22:56:20|24336.46|24256.46|24337.06|24257.06|24337.3|24257.3|24336.46|24256.46|9
1737845790000|2025-01-25 22:56:30|24337.07|24257.07|24337.99|24257.99|24338.02|24258.02|24337.07|24257.07|9
1737845800000|2025-01-25 22:56:40|24338.01|24258.01|24341.47|24261.47|24341.47|24261.47|24338.01|24258.01|10
1737845810000|2025-01-25 22:56:50|24341.43|24261.43|24341.62|24261.62|24341.74|24261.74|24341.25|24261.25|9
1737845820000|2025-01-25 22:57:00|24341.66|24261.66|24341.1|24261.1|24341.66|24261.66|24340.23|24260.23|10
1737845830000|2025-01-25 22:57:10|24341.09|24261.09|24339.57|24259.57|24341.19|24261.19|24339.57|24259.57|10
1737845840000|2025-01-25 22:57:20|24339.53|24259.53|24340.13|24260.13|24340.13|24260.13|24339.53|24259.53|9
1737845850000|2025-01-25 22:57:30|24340.1|24260.1|24341.22|24261.22|24341.22|24261.22|24340.1|24260.1|7
1737845860000|2025-01-25 22:57:40|24341.24|24261.24|24341.26|24261.26|24341.32|24261.32|24341.24|24261.24|8
1737845870000|2025-01-25 22:57:50|24341.32|24261.32|24341.61|24261.61|24341.69|24261.69|24341.32|24261.32|10
1737845880000|2025-01-25 22:58:00|24341.58|24261.58|24341.66|24261.66|24341.71|24261.71|24341.36|24261.36|9
1737845890000|2025-01-25 22:58:10|24341.03|24261.03|24337.67|24257.67|24341.42|24261.42|24337.67|24257.67|10
1737845900000|2025-01-25 22:58:20|24337.66|24257.66|24344.63|24264.63|24344.63|24264.63|24336.63|24256.63|10
1737845910000|2025-01-25 22:58:30|24344.38|24264.38|24344.8|24264.8|24344.8|24264.8|24344.38|24264.38|10
1737845920000|2025-01-25 22:58:40|24344.81|24264.81|24331.25|24251.25|24344.81|24264.81|24331.25|24251.25|10
1737845930000|2025-01-25 22:58:50|24329.8|24249.8|24327.19|24247.19|24329.8|24249.8|24327.13|24247.13|10
1737845940000|2025-01-25 22:59:00|24327.17|24247.17|24330.7|24250.7|24330.7|24250.7|24326.96|24246.96|9
1737845950000|2025-01-25 22:59:10|24330.85|24250.85|24331.9|24251.9|24331.93|24251.93|24330.8|24250.8|9
1737845960000|2025-01-25 22:59:20|24332.09|24252.09|24334.64|24254.64|24334.64|24254.64|24332.09|24252.09|10
1737845970000|2025-01-25 22:59:30|24335.02|24255.02|24334.6|24254.6|24335.05|24255.05|24334.6|24254.6|6
1737845980000|2025-01-25 22:59:40|24333.92|24253.92|24333.69|24253.69|24333.94|24253.94|24333.69|24253.69|9
1737845990000|2025-01-25 22:59:50|24333.65|24253.65|24332.23|24252.23|24333.68|24253.68|24332.23|24252.23|10
1737846020000|2025-01-25 23:00:20|24335.42|24255.42|24336.31|24256.31|24336.31|24256.31|24335.38|24255.38|5
1737846030000|2025-01-25 23:00:30|24336.12|24256.12|24337.11|24257.11|24337.11|24257.11|24336.12|24256.12|10
1737846040000|2025-01-25 23:00:40|24337.46|24257.46|24339.6|24259.6|24339.74|24259.74|24337.46|24257.46|10
1737846050000|2025-01-25 23:00:50|24339.65|24259.65|24343.3|24263.3|24343.33|24263.33|24339.65|24259.65|10
1737846060000|2025-01-25 23:01:00|24343.28|24263.28|24341.83|24261.83|24345.78|24265.78|24341.83|24261.83|10
1737846070000|2025-01-25 23:01:10|24341.24|24261.24|24337.96|24257.96|24341.24|24261.24|24337.96|24257.96|10
1737846080000|2025-01-25 23:01:20|24338.34|24258.34|24333.63|24253.63|24338.35|24258.35|24333.63|24253.63|10
1737846090000|2025-01-25 23:01:30|24332.43|24252.43|24329.8|24249.8|24332.43|24252.43|24329.29|24249.29|10
1737846100000|2025-01-25 23:01:40|24330.01|24250.01|24328.48|24248.48|24330.06|24250.06|24328.48|24248.48|8
1737846110000|2025-01-25 23:01:50|24328.42|24248.42|24326.16|24246.16|24329.22|24249.22|24326.16|24246.16|10
1737846120000|2025-01-25 23:02:00|24324.57|24244.57|24305.93|24225.93|24324.57|24244.57|24304.1|24224.1|10
1737846130000|2025-01-25 23:02:10|24304.58|24224.58|24302|24222|24304.58|24224.58|24299.76|24219.76|10
1737846140000|2025-01-25 23:02:20|24302.81|24222.81|24303.43|24223.43|24303.43|24223.43|24302.49|24222.49|10
1737846150000|2025-01-25 23:02:30|24303.2|24223.2|24303.39|24223.39|24304.07|24224.07|24303.09|24223.09|10
1737846160000|2025-01-25 23:02:40|24302.57|24222.57|24298.79|24218.79|24302.57|24222.57|24298.66|24218.66|10
1737846170000|2025-01-25 23:02:50|24298.38|24218.38|24292.49|24212.49|24298.38|24218.38|24292.49|24212.49|10
1737846180000|2025-01-25 23:03:00|24292.54|24212.54|24292.96|24212.96|24292.96|24212.96|24291.66|24211.66|10
1737846190000|2025-01-25 23:03:10|24292.7|24212.7|24295.76|24215.76|24295.76|24215.76|24292.54|24212.54|10
1737846200000|2025-01-25 23:03:20|24295.92|24215.92|24297.92|24217.92|24298.15|24218.15|24295.92|24215.92|10
1737846210000|2025-01-25 23:03:30|24298.04|24218.04|24302.52|24222.52|24302.52|24222.52|24298.04|24218.04|10
1737846220000|2025-01-25 23:03:40|24301.44|24221.44|24303.18|24223.18|24303.32|24223.32|24300.77|24220.77|9
1737846230000|2025-01-25 23:03:50|24303.11|24223.11|24303.39|24223.39|24303.39|24223.39|24302.68|24222.68|10
1737846240000|2025-01-25 23:04:00|24303.36|24223.36|24311.54|24231.54|24311.54|24231.54|24303.36|24223.36|10
1737846250000|2025-01-25 23:04:10|24311.87|24231.87|24314.96|24234.96|24314.96|24234.96|24311.72|24231.72|9
1737846260000|2025-01-25 23:04:20|24315.08|24235.08|24307.93|24227.93|24315.08|24235.08|24307.12|24227.12|10
1737846270000|2025-01-25 23:04:30|24307.69|24227.69|24310.16|24230.16|24310.16|24230.16|24307.69|24227.69|10
1737846280000|2025-01-25 23:04:40|24311.09|24231.09|24315.16|24235.16|24315.16|24235.16|24310.98|24230.98|9
1737846290000|2025-01-25 23:04:50|24314.68|24234.68|24314.93|24234.93|24315.48|24235.48|24314.67|24234.67|10
1737846300000|2025-01-25 23:05:00|24315.39|24235.39|24309.09|24229.09|24315.39|24235.39|24309.09|24229.09|10
1737846310000|2025-01-25 23:05:10|24308.89|24228.89|24313.76|24233.76|24313.76|24233.76|24308.86|24228.86|10
1737846320000|2025-01-25 23:05:20|24313.58|24233.58|24312.48|24232.48|24313.68|24233.68|24312.48|24232.48|10
1737846330000|2025-01-25 23:05:30|24312.71|24232.71|24316.14|24236.14|24316.14|24236.14|24311.98|24231.98|10
1737846340000|2025-01-25 23:05:40|24316.48|24236.48|24321.11|24241.11|24321.11|24241.11|24316.48|24236.48|10
1737846350000|2025-01-25 23:05:50|24322.25|24242.25|24323.52|24243.52|24323.52|24243.52|24322.25|24242.25|9
1737846360000|2025-01-25 23:06:00|24323.36|24243.36|24324.17|24244.17|24325.02|24245.02|24323.36|24243.36|10
1737846370000|2025-01-25 23:06:10|24324.25|24244.25|24325.21|24245.21|24325.43|24245.43|24324.25|24244.25|10
1737846380000|2025-01-25 23:06:20|24324.7|24244.7|24325.83|24245.83|24326.13|24246.13|24324.68|24244.68|10
1737846390000|2025-01-25 23:06:30|24325.92|24245.92|24326.86|24246.86|24327.51|24247.51|24325.91|24245.91|9
1737846400000|2025-01-25 23:06:40|24326.77|24246.77|24329.22|24249.22|24329.22|24249.22|24326.63|24246.63|10
1737846410000|2025-01-25 23:06:50|24329.21|24249.21|24329.23|24249.23|24329.23|24249.23|24329.09|24249.09|9
1737846420000|2025-01-25 23:07:00|24329.22|24249.22|24334.86|24254.86|24334.86|24254.86|24329.22|24249.22|9
1737846430000|2025-01-25 23:07:10|24334.87|24254.87|24334.87|24254.87|24335.1|24255.1|24334.84|24254.84|10
1737846440000|2025-01-25 23:07:20|24334.88|24254.88|24333.67|24253.67|24335|24255|24333.67|24253.67|10
1737846450000|2025-01-25 23:07:30|24333.69|24253.69|24335.35|24255.35|24335.35|24255.35|24333.69|24253.69|10
1737846460000|2025-01-25 23:07:40|24335.32|24255.32|24334.51|24254.51|24335.47|24255.47|24334.51|24254.51|10
1737846470000|2025-01-25 23:07:50|24334.5|24254.5|24335.93|24255.93|24336.12|24256.12|24334.13|24254.13|10
1737846480000|2025-01-25 23:08:00|24336.02|24256.02|24336.34|24256.34|24336.38|24256.38|24335.41|24255.41|9
1737846490000|2025-01-25 23:08:10|24336.33|24256.33|24335.91|24255.91|24336.48|24256.48|24335.91|24255.91|8
1737846500000|2025-01-25 23:08:20|24335.86|24255.86|24336.3|24256.3|24336.3|24256.3|24335.86|24255.86|10
1737846510000|2025-01-25 23:08:30|24336.05|24256.05|24334.63|24254.63|24336.05|24256.05|24334.63|24254.63|10
1737846520000|2025-01-25 23:08:40|24334.49|24254.49|24335.51|24255.51|24335.51|24255.51|24334.21|24254.21|10
1737846530000|2025-01-25 23:08:50|24335.45|24255.45|24333.26|24253.26|24335.47|24255.47|24332.84|24252.84|10
1737846540000|2025-01-25 23:09:00|24333.05|24253.05|24332.43|24252.43|24333.08|24253.08|24332.26|24252.26|10
1737846550000|2025-01-25 23:09:10|24332.79|24252.79|24337.73|24257.73|24337.73|24257.73|24332.65|24252.65|10
1737846560000|2025-01-25 23:09:20|24337.9|24257.9|24339.28|24259.28|24339.3|24259.3|24337.9|24257.9|10
1737846570000|2025-01-25 23:09:30|24339.31|24259.31|24339.02|24259.02|24339.46|24259.46|24339.02|24259.02|9
1737846580000|2025-01-25 23:09:40|24339|24259|24338.87|24258.87|24339.05|24259.05|24338.6|24258.6|10
1737846590000|2025-01-25 23:09:50|24338.82|24258.82|24339.2|24259.2|24339.2|24259.2|24338.49|24258.49|10
1737846600000|2025-01-25 23:10:00|24339.17|24259.17|24338.77|24258.77|24339.17|24259.17|24338|24258|9
1737846610000|2025-01-25 23:10:10|24338.66|24258.66|24336.9|24256.9|24339.4|24259.4|24336.9|24256.9|10
1737846620000|2025-01-25 23:10:20|24336.79|24256.79|24339.59|24259.59|24339.59|24259.59|24336.54|24256.54|9
1737846630000|2025-01-25 23:10:30|24336.79|24256.79|24336.2|24256.2|24337.37|24257.37|24336.2|24256.2|10
1737846640000|2025-01-25 23:10:40|24335.76|24255.76|24334.49|24254.49|24335.76|24255.76|24334.49|24254.49|10
1737846650000|2025-01-25 23:10:50|24334.57|24254.57|24334.5|24254.5|24334.57|24254.57|24334.47|24254.47|9
1737846660000|2025-01-25 23:11:00|24334.44|24254.44|24335.14|24255.14|24335.14|24255.14|24334.44|24254.44|9
1737846670000|2025-01-25 23:11:10|24334.9|24254.9|24334.79|24254.79|24334.9|24254.9|24334.35|24254.35|9
1737846680000|2025-01-25 23:11:20|24334.23|24254.23|24334.67|24254.67|24334.99|24254.99|24334.23|24254.23|10
1737846690000|2025-01-25 23:11:30|24334.76|24254.76|24336.43|24256.43|24336.83|24256.83|24334.76|24254.76|10
1737846700000|2025-01-25 23:11:40|24336.44|24256.44|24337.11|24257.11|24337.14|24257.14|24336.25|24256.25|10
1737846710000|2025-01-25 23:11:50|24337.96|24257.96|24337.44|24257.44|24337.96|24257.96|24337.44|24257.44|8
1737846720000|2025-01-25 23:12:00|24337.24|24257.24|24335.61|24255.61|24337.24|24257.24|24335.61|24255.61|10
1737846730000|2025-01-25 23:12:10|24335.06|24255.06|24333.77|24253.77|24335.06|24255.06|24333.77|24253.77|9
1737846740000|2025-01-25 23:12:20|24333.69|24253.69|24334.11|24254.11|24334.16|24254.16|24333.69|24253.69|9
1737846750000|2025-01-25 23:12:30|24334.13|24254.13|24333.12|24253.12|24334.35|24254.35|24333.12|24253.12|9
1737846760000|2025-01-25 23:12:40|24333.15|24253.15|24332.52|24252.52|24333.18|24253.18|24332.52|24252.52|9
1737846770000|2025-01-25 23:12:50|24331.97|24251.97|24332.61|24252.61|24332.63|24252.63|24331.97|24251.97|9
1737846780000|2025-01-25 23:13:00|24332.68|24252.68|24333.05|24253.05|24333.05|24253.05|24332.66|24252.66|8
1737846790000|2025-01-25 23:13:10|24333.06|24253.06|24333.18|24253.18|24333.18|24253.18|24333.06|24253.06|7
1737846800000|2025-01-25 23:13:20|24332.45|24252.45|24328.53|24248.53|24332.47|24252.47|24328.53|24248.53|7
1737846810000|2025-01-25 23:13:30|24327.86|24247.86|24321.86|24241.86|24327.86|24247.86|24321.86|24241.86|10
1737846820000|2025-01-25 23:13:40|24321.4|24241.4|24320.04|24240.04|24321.57|24241.57|24319.45|24239.45|10
1737846830000|2025-01-25 23:13:50|24319.99|24239.99|24320.2|24240.2|24320.24|24240.24|24319.54|24239.54|10
1737846840000|2025-01-25 23:14:00|24320.17|24240.17|24316.18|24236.18|24320.17|24240.17|24315.94|24235.94|9
1737846850000|2025-01-25 23:14:10|24316.39|24236.39|24316.29|24236.29|24316.39|24236.39|24315.42|24235.42|10
1737846860000|2025-01-25 23:14:20|24316.64|24236.64|24319.56|24239.56|24319.56|24239.56|24316.57|24236.57|9
1737846870000|2025-01-25 23:14:30|24319.37|24239.37|24320.24|24240.24|24320.51|24240.51|24319.37|24239.37|10
1737846880000|2025-01-25 23:14:40|24319.4|24239.4|24319.68|24239.68|24319.68|24239.68|24319.05|24239.05|9
1737846890000|2025-01-25 23:14:50|24319.71|24239.71|24321.66|24241.66|24322.02|24242.02|24319.71|24239.71|10
1737846900000|2025-01-25 23:15:00|24321.3|24241.3|24320.94|24240.94|24321.3|24241.3|24320.27|24240.27|10
1737846910000|2025-01-25 23:15:10|24320.91|24240.91|24319.95|24239.95|24320.91|24240.91|24319.83|24239.83|10
1737846920000|2025-01-25 23:15:20|24322.93|24242.93|24324.34|24244.34|24324.34|24244.34|24322.9|24242.9|8
1737846930000|2025-01-25 23:15:30|24324.43|24244.43|24329.73|24249.73|24329.73|24249.73|24324.43|24244.43|10
1737846940000|2025-01-25 23:15:40|24329.92|24249.92|24329.54|24249.54|24329.92|24249.92|24329.4|24249.4|10
1737846950000|2025-01-25 23:15:50|24329.76|24249.76|24328.85|24248.85|24329.76|24249.76|24328.6|24248.6|10
1737846960000|2025-01-25 23:16:00|24328.83|24248.83|24326.54|24246.54|24329.33|24249.33|24326.54|24246.54|10
1737846970000|2025-01-25 23:16:10|24326.58|24246.58|24325.61|24245.61|24326.58|24246.58|24325.61|24245.61|10
1737846980000|2025-01-25 23:16:20|24324.66|24244.66|24324.18|24244.18|24324.66|24244.66|24323.52|24243.52|9
1737846990000|2025-01-25 23:16:30|24324.2|24244.2|24325.83|24245.83|24325.83|24245.83|24323.99|24243.99|10
1737847000000|2025-01-25 23:16:40|24325.73|24245.73|24324.94|24244.94|24325.73|24245.73|24324.39|24244.39|10
1737847010000|2025-01-25 23:16:50|24325.03|24245.03|24328.21|24248.21|24331.41|24251.41|24325.03|24245.03|9
1737847020000|2025-01-25 23:17:00|24328.11|24248.11|24327.15|24247.15|24328.11|24248.11|24327.15|24247.15|10
1737847030000|2025-01-25 23:17:10|24327.05|24247.05|24324.8|24244.8|24327.05|24247.05|24324.68|24244.68|10
1737847040000|2025-01-25 23:17:20|24324.97|24244.97|24324.92|24244.92|24325.05|24245.05|24324.67|24244.67|9
1737847050000|2025-01-25 23:17:30|24325.05|24245.05|24328.61|24248.61|24328.61|24248.61|24325.05|24245.05|10
1737847060000|2025-01-25 23:17:40|24328.58|24248.58|24328.02|24248.02|24329.53|24249.53|24328.02|24248.02|10
1737847070000|2025-01-25 23:17:50|24327.63|24247.63|24327|24247|24327.63|24247.63|24326.86|24246.86|10
1737847080000|2025-01-25 23:18:00|24326.63|24246.63|24326.02|24246.02|24326.63|24246.63|24325.44|24245.44|10
1737847090000|2025-01-25 23:18:10|24326.17|24246.17|24325.61|24245.61|24326.44|24246.44|24325.61|24245.61|9
1737847100000|2025-01-25 23:18:20|24324.94|24244.94|24323.59|24243.59|24324.94|24244.94|24323.59|24243.59|8
1737847110000|2025-01-25 23:18:30|24323.61|24243.61|24322.92|24242.92|24324.42|24244.42|24322.7|24242.7|10
1737847120000|2025-01-25 23:18:40|24318.42|24238.42|24313.3|24233.3|24318.42|24238.42|24313.3|24233.3|10
1737847130000|2025-01-25 23:18:50|24312.38|24232.38|24310.01|24230.01|24312.9|24232.9|24310.01|24230.01|9
1737847140000|2025-01-25 23:19:00|24309.84|24229.84|24308.7|24228.7|24309.84|24229.84|24307.88|24227.88|9
1737847150000|2025-01-25 23:19:10|24308.59|24228.59|24308.86|24228.86|24308.98|24228.98|24308.46|24228.46|9
1737847160000|2025-01-25 23:19:20|24308.85|24228.85|24308.18|24228.18|24308.85|24228.85|24308.17|24228.17|10
1737847170000|2025-01-25 23:19:30|24307.99|24227.99|24309.58|24229.58|24309.84|24229.84|24307.99|24227.99|10
1737847180000|2025-01-25 23:19:40|24309.36|24229.36|24309.54|24229.54|24309.54|24229.54|24309.14|24229.14|10
1737847190000|2025-01-25 23:19:50|24309.55|24229.55|24308.89|24228.89|24309.64|24229.64|24308.89|24228.89|9
1737847200000|2025-01-25 23:20:00|24308.84|24228.84|24307.69|24227.69|24308.9|24228.9|24307.69|24227.69|9
1737847210000|2025-01-25 23:20:10|24301.49|24221.49|24302.18|24222.18|24302.18|24222.18|24301.47|24221.47|9
1737847220000|2025-01-25 23:20:20|24302.78|24222.78|24302.47|24222.47|24303.46|24223.46|24302.47|24222.47|10
1737847230000|2025-01-25 23:20:30|24302.58|24222.58|24304.82|24224.82|24304.82|24224.82|24302.58|24222.58|10
1737847240000|2025-01-25 23:20:40|24304.93|24224.93|24309.07|24229.07|24309.25|24229.25|24304.93|24224.93|10
1737847250000|2025-01-25 23:20:50|24308.79|24228.79|24307.95|24227.95|24308.83|24228.83|24307.95|24227.95|10
1737847260000|2025-01-25 23:21:00|24308.67|24228.67|24307.97|24227.97|24309.05|24229.05|24307.97|24227.97|10
1737847270000|2025-01-25 23:21:10|24307.9|24227.9|24308.95|24228.95|24309.14|24229.14|24307.9|24227.9|9
1737847280000|2025-01-25 23:21:20|24308.94|24228.94|24313.07|24233.07|24313.61|24233.61|24308.94|24228.94|10
1737847290000|2025-01-25 23:21:30|24313.14|24233.14|24313.1|24233.1|24313.28|24233.28|24312.99|24232.99|9
1737847300000|2025-01-25 23:21:40|24313.09|24233.09|24312.64|24232.64|24313.42|24233.42|24312.59|24232.59|10
1737847310000|2025-01-25 23:21:50|24312.7|24232.7|24312.84|24232.84|24312.86|24232.86|24312.37|24232.37|10
1737847320000|2025-01-25 23:22:00|24312.86|24232.86|24312.62|24232.62|24312.95|24232.95|24312.55|24232.55|10
1737847330000|2025-01-25 23:22:10|24313.5|24233.5|24311.6|24231.6|24313.74|24233.74|24311.6|24231.6|9
1737847340000|2025-01-25 23:22:20|24311.59|24231.59|24311.31|24231.31|24311.59|24231.59|24311.25|24231.25|8
1737847350000|2025-01-25 23:22:30|24311.29|24231.29|24310.87|24230.87|24311.35|24231.35|24310.86|24230.86|9
1737847360000|2025-01-25 23:22:40|24310.86|24230.86|24311.87|24231.87|24312|24232|24310.85|24230.85|9
1737847370000|2025-01-25 23:22:50|24312.04|24232.04|24313.3|24233.3|24313.31|24233.31|24312.04|24232.04|10
1737847380000|2025-01-25 23:23:00|24313.26|24233.26|24312.53|24232.53|24313.5|24233.5|24312.45|24232.45|10
1737847390000|2025-01-25 23:23:10|24312.32|24232.32|24312.2|24232.2|24312.38|24232.38|24311.99|24231.99|9
1737847400000|2025-01-25 23:23:20|24312.14|24232.14|24313.12|24233.12|24313.12|24233.12|24312.12|24232.12|7
1737847410000|2025-01-25 23:23:30|24312.68|24232.68|24305.41|24225.41|24312.68|24232.68|24305.39|24225.39|10
1737847420000|2025-01-25 23:23:40|24305.35|24225.35|24305.98|24225.98|24305.99|24225.99|24305.35|24225.35|6
1737847430000|2025-01-25 23:23:50|24305.86|24225.86|24305.95|24225.95|24305.95|24225.95|24305.49|24225.49|8
1737847440000|2025-01-25 23:24:00|24305.9|24225.9|24310.8|24230.8|24310.8|24230.8|24305.39|24225.39|10
1737847450000|2025-01-25 23:24:10|24310.68|24230.68|24310.31|24230.31|24310.68|24230.68|24310.31|24230.31|9
1737847460000|2025-01-25 23:24:20|24310.23|24230.23|24308.51|24228.51|24310.23|24230.23|24308.51|24228.51|10
1737847470000|2025-01-25 23:24:30|24307.91|24227.91|24304.14|24224.14|24307.91|24227.91|24304.14|24224.14|10
1737847480000|2025-01-25 23:24:40|24304.01|24224.01|24304.8|24224.8|24304.8|24224.8|24303.84|24223.84|9
1737847490000|2025-01-25 23:24:50|24305.01|24225.01|24311.96|24231.96|24311.99|24231.99|24305.01|24225.01|9
1737847500000|2025-01-25 23:25:00|24313.2|24233.2|24315.56|24235.56|24315.56|24235.56|24313.2|24233.2|8
1737847510000|2025-01-25 23:25:10|24316.76|24236.76|24311.59|24231.59|24316.76|24236.76|24311.41|24231.41|9
1737847520000|2025-01-25 23:25:20|24311.55|24231.55|24311.92|24231.92|24311.92|24231.92|24311.45|24231.45|9
1737847530000|2025-01-25 23:25:30|24312.16|24232.16|24311.66|24231.66|24312.29|24232.29|24311.66|24231.66|10
1737847540000|2025-01-25 23:25:40|24311.16|24231.16|24311.35|24231.35|24311.35|24231.35|24310.34|24230.34|10
1737847550000|2025-01-25 23:25:50|24311.75|24231.75|24313.3|24233.3|24313.36|24233.36|24311.75|24231.75|10
1737847560000|2025-01-25 23:26:00|24313.29|24233.29|24313.97|24233.97|24313.99|24233.99|24313.29|24233.29|9
1737847570000|2025-01-25 23:26:10|24313.64|24233.64|24311.85|24231.85|24313.64|24233.64|24311.85|24231.85|9
1737847580000|2025-01-25 23:26:20|24312.16|24232.16|24313.08|24233.08|24313.08|24233.08|24311.13|24231.13|9
1737847590000|2025-01-25 23:26:30|24313.24|24233.24|24313.12|24233.12|24313.36|24233.36|24312.61|24232.61|10
1737847600000|2025-01-25 23:26:40|24317.32|24237.32|24311.54|24231.54|24317.32|24237.32|24311.54|24231.54|9
1737847610000|2025-01-25 23:26:50|24311.74|24231.74|24312.49|24232.49|24312.49|24232.49|24311.74|24231.74|8
1737847620000|2025-01-25 23:27:00|24312.67|24232.67|24311.42|24231.42|24312.77|24232.77|24311.42|24231.42|9
1737847630000|2025-01-25 23:27:10|24311.82|24231.82|24307.83|24227.83|24311.82|24231.82|24307.83|24227.83|8
1737847640000|2025-01-25 23:27:20|24307.86|24227.86|24305.42|24225.42|24310.99|24230.99|24305.42|24225.42|10
1737847650000|2025-01-25 23:27:30|24305.33|24225.33|24303.99|24223.99|24305.33|24225.33|24303.99|24223.99|9
1737847660000|2025-01-25 23:27:40|24303.55|24223.55|24301.73|24221.73|24303.55|24223.55|24301.73|24221.73|9
1737847670000|2025-01-25 23:27:50|24301.74|24221.74|24301.64|24221.64|24301.86|24221.86|24301.6|24221.6|8
1737847680000|2025-01-25 23:28:00|24301.91|24221.91|24308.59|24228.59|24308.59|24228.59|24301.91|24221.91|10
1737847690000|2025-01-25 23:28:10|24308.58|24228.58|24309.79|24229.79|24309.79|24229.79|24308.57|24228.57|9
1737847700000|2025-01-25 23:28:20|24309.84|24229.84|24309.03|24229.03|24310.46|24230.46|24309.03|24229.03|9
1737847710000|2025-01-25 23:28:30|24309.04|24229.04|24308.79|24228.79|24309.11|24229.11|24308.79|24228.79|10
1737847720000|2025-01-25 23:28:40|24308.18|24228.18|24307.88|24227.88|24308.18|24228.18|24307.61|24227.61|9
1737847730000|2025-01-25 23:28:50|24307.82|24227.82|24307.99|24227.99|24308.04|24228.04|24307.49|24227.49|10
1737847740000|2025-01-25 23:29:00|24308.29|24228.29|24308.56|24228.56|24308.77|24228.77|24308.29|24228.29|10
1737847750000|2025-01-25 23:29:10|24308.97|24228.97|24311.41|24231.41|24311.41|24231.41|24308.97|24228.97|10
1737847760000|2025-01-25 23:29:20|24311.4|24231.4|24312.76|24232.76|24312.76|24232.76|24311.39|24231.39|10
1737847770000|2025-01-25 23:29:30|24312.98|24232.98|24312.85|24232.85|24313.4|24233.4|24312.85|24232.85|10
1737847780000|2025-01-25 23:29:40|24312.98|24232.98|24313.93|24233.93|24313.93|24233.93|24312.98|24232.98|10
1737847790000|2025-01-25 23:29:50|24313.88|24233.88|24314.18|24234.18|24314.18|24234.18|24313.88|24233.88|9
1737847800000|2025-01-25 23:30:00|24314.17|24234.17|24315.1|24235.1|24315.1|24235.1|24314.17|24234.17|10
1737847810000|2025-01-25 23:30:10|24315.61|24235.61|24312.58|24232.58|24315.62|24235.62|24312.58|24232.58|10
1737847820000|2025-01-25 23:30:20|24312.6|24232.6|24312.23|24232.23|24312.61|24232.61|24312.23|24232.23|10
1737847830000|2025-01-25 23:30:30|24311.31|24231.31|24303.23|24223.23|24313.05|24233.05|24302.93|24222.93|10
1737847840000|2025-01-25 23:30:40|24302.45|24222.45|24300.41|24220.41|24302.46|24222.46|24300.41|24220.41|8
1737847850000|2025-01-25 23:30:50|24300.31|24220.31|24299.29|24219.29|24300.31|24220.31|24299.29|24219.29|9
1737847860000|2025-01-25 23:31:00|24299.31|24219.31|24293.5|24213.5|24299.33|24219.33|24293.5|24213.5|10
1737847870000|2025-01-25 23:31:10|24293.52|24213.52|24292.66|24212.66|24293.65|24213.65|24292.66|24212.66|9
1737847880000|2025-01-25 23:31:20|24292.98|24212.98|24290.09|24210.09|24293.24|24213.24|24290.09|24210.09|9
1737847890000|2025-01-25 23:31:30|24291.17|24211.17|24290.23|24210.23|24291.17|24211.17|24289.3|24209.3|10
1737847900000|2025-01-25 23:31:40|24290.52|24210.52|24289.55|24209.55|24290.52|24210.52|24289.55|24209.55|9
1737847910000|2025-01-25 23:31:50|24289.53|24209.53|24288.87|24208.87|24289.53|24209.53|24288.45|24208.45|7
1737847920000|2025-01-25 23:32:00|24288.84|24208.84|24286.56|24206.56|24288.96|24208.96|24286.56|24206.56|9
1737847930000|2025-01-25 23:32:10|24286.8|24206.8|24286.96|24206.96|24287.05|24207.05|24286.5|24206.5|9
1737847940000|2025-01-25 23:32:20|24286.86|24206.86|24286.42|24206.42|24287.41|24207.41|24286.42|24206.42|10
1737847950000|2025-01-25 23:32:30|24286.32|24206.32|24287.02|24207.02|24287.04|24207.04|24286.32|24206.32|10
1737847960000|2025-01-25 23:32:40|24286.68|24206.68|24287.84|24207.84|24287.84|24207.84|24286.68|24206.68|9
1737847970000|2025-01-25 23:32:50|24288.09|24208.09|24288.9|24208.9|24288.9|24208.9|24288.09|24208.09|9
1737847980000|2025-01-25 23:33:00|24289.02|24209.02|24289.08|24209.08|24289.2|24209.2|24288.02|24208.02|10
1737847990000|2025-01-25 23:33:10|24289.15|24209.15|24288.32|24208.32|24289.23|24209.23|24288.32|24208.32|10
1737848000000|2025-01-25 23:33:20|24288.05|24208.05|24287.64|24207.64|24288.62|24208.62|24287.64|24207.64|7
1737848010000|2025-01-25 23:33:30|24287.5|24207.5|24288.68|24208.68|24288.68|24208.68|24287.43|24207.43|8
1737848020000|2025-01-25 23:33:40|24289.42|24209.42|24289.4|24209.4|24289.42|24209.42|24289.38|24209.38|7
1737848030000|2025-01-25 23:33:50|24289.39|24209.39|24288.49|24208.49|24290|24210|24288.49|24208.49|10
1737848040000|2025-01-25 23:34:00|24288.42|24208.42|24286.25|24206.25|24288.42|24208.42|24286.25|24206.25|10
1737848050000|2025-01-25 23:34:10|24285.89|24205.89|24285.07|24205.07|24285.89|24205.89|24285.04|24205.04|8
1737848060000|2025-01-25 23:34:20|24285.08|24205.08|24285|24205|24285.08|24205.08|24284.47|24204.47|8
1737848070000|2025-01-25 23:34:30|24284.91|24204.91|24285.13|24205.13|24285.13|24205.13|24284.79|24204.79|8
1737848080000|2025-01-25 23:34:40|24285.16|24205.16|24283.75|24203.75|24285.29|24205.29|24283.75|24203.75|10
1737848090000|2025-01-25 23:34:50|24283.83|24203.83|24283.39|24203.39|24283.83|24203.83|24283.33|24203.33|9
1737848100000|2025-01-25 23:35:00|24283.22|24203.22|24281.54|24201.54|24283.23|24203.23|24280.99|24200.99|8
1737848110000|2025-01-25 23:35:10|24281.53|24201.53|24288.38|24208.38|24288.42|24208.42|24281.53|24201.53|10
1737848120000|2025-01-25 23:35:20|24289.32|24209.32|24283.23|24203.23|24290.2|24210.2|24283.21|24203.21|7
1737848130000|2025-01-25 23:35:30|24283.31|24203.31|24282.44|24202.44|24283.65|24203.65|24282.43|24202.43|10
1737848140000|2025-01-25 23:35:40|24282.45|24202.45|24283.34|24203.34|24283.36|24203.36|24282.45|24202.45|9
1737848150000|2025-01-25 23:35:50|24283.33|24203.33|24281.12|24201.12|24283.33|24203.33|24281.12|24201.12|7
1737848160000|2025-01-25 23:36:00|24281.01|24201.01|24281.08|24201.08|24281.08|24201.08|24280.61|24200.61|8
1737848170000|2025-01-25 23:36:10|24281.1|24201.1|24280.06|24200.06|24281.12|24201.12|24280.06|24200.06|8
1737848180000|2025-01-25 23:36:20|24278.02|24198.02|24276.22|24196.22|24278.02|24198.02|24276.22|24196.22|10
1737848190000|2025-01-25 23:36:30|24276.09|24196.09|24275.36|24195.36|24277.19|24197.19|24275.36|24195.36|9
1737848200000|2025-01-25 23:36:40|24275.15|24195.15|24274|24194|24275.15|24195.15|24273.82|24193.82|10
1737848210000|2025-01-25 23:36:50|24273.92|24193.92|24270.15|24190.15|24273.92|24193.92|24270.15|24190.15|10
1737848220000|2025-01-25 23:37:00|24270.11|24190.11|24269.34|24189.34|24270.11|24190.11|24268.27|24188.27|10
1737848230000|2025-01-25 23:37:10|24269.43|24189.43|24265.92|24185.92|24269.94|24189.94|24265.7|24185.7|10
1737848240000|2025-01-25 23:37:20|24265.85|24185.85|24264.12|24184.12|24265.85|24185.85|24264.09|24184.09|10
1737848250000|2025-01-25 23:37:30|24264.11|24184.11|24263.48|24183.48|24264.11|24184.11|24263.16|24183.16|9
1737848260000|2025-01-25 23:37:40|24263.25|24183.25|24262.83|24182.83|24263.25|24183.25|24262.66|24182.66|9
1737848270000|2025-01-25 23:37:50|24262.7|24182.7|24261.8|24181.8|24262.7|24182.7|24261.76|24181.76|10
1737848280000|2025-01-25 23:38:00|24261.38|24181.38|24261.27|24181.27|24261.8|24181.8|24261.24|24181.24|10
1737848290000|2025-01-25 23:38:10|24261.31|24181.31|24263.68|24183.68|24263.79|24183.79|24261.31|24181.31|10
1737848300000|2025-01-25 23:38:20|24263.48|24183.48|24262.64|24182.64|24263.48|24183.48|24262.55|24182.55|10
1737848310000|2025-01-25 23:38:30|24262.49|24182.49|24261.56|24181.56|24263.51|24183.51|24260.47|24180.47|9
1737848320000|2025-01-25 23:38:40|24261.69|24181.69|24263.28|24183.28|24263.28|24183.28|24261.18|24181.18|10
1737848330000|2025-01-25 23:38:50|24263.31|24183.31|24263.2|24183.2|24263.6|24183.6|24263.2|24183.2|10
1737848340000|2025-01-25 23:39:00|24263.16|24183.16|24263.59|24183.59|24263.59|24183.59|24263.16|24183.16|9
1737848350000|2025-01-25 23:39:10|24263.78|24183.78|24264.08|24184.08|24264.08|24184.08|24263.65|24183.65|10
1737848360000|2025-01-25 23:39:20|24264.05|24184.05|24264.06|24184.06|24264.07|24184.07|24263.91|24183.91|9
1737848370000|2025-01-25 23:39:30|24264.05|24184.05|24264.06|24184.06|24264.1|24184.1|24264.05|24184.05|7
1737848380000|2025-01-25 23:39:40|24264.09|24184.09|24265.02|24185.02|24265.02|24185.02|24263.79|24183.79|9
1737848390000|2025-01-25 23:39:50|24264.98|24184.98|24265.65|24185.65|24265.92|24185.92|24264.98|24184.98|9
1737848400000|2025-01-25 23:40:00|24265.57|24185.57|24267.32|24187.32|24267.32|24187.32|24265.38|24185.38|9
1737848410000|2025-01-25 23:40:10|24267.66|24187.66|24268.26|24188.26|24268.26|24188.26|24267.66|24187.66|9
1737848420000|2025-01-25 23:40:20|24268.31|24188.31|24273.08|24193.08|24273.08|24193.08|24268.1|24188.1|9
1737848430000|2025-01-25 23:40:30|24273.05|24193.05|24273.84|24193.84|24274.03|24194.03|24272.34|24192.34|8
1737848440000|2025-01-25 23:40:40|24273.7|24193.7|24273.73|24193.73|24273.8|24193.8|24273.54|24193.54|10
1737848450000|2025-01-25 23:40:50|24273.85|24193.85|24275.33|24195.33|24275.33|24195.33|24273.81|24193.81|9
1737848460000|2025-01-25 23:41:00|24277.99|24197.99|24274.8|24194.8|24278.34|24198.34|24274.38|24194.38|9
1737848470000|2025-01-25 23:41:10|24274.79|24194.79|24274.68|24194.68|24275.63|24195.63|24274.68|24194.68|10
1737848480000|2025-01-25 23:41:20|24274.67|24194.67|24272.53|24192.53|24274.67|24194.67|24272.53|24192.53|10
1737848490000|2025-01-25 23:41:30|24272.52|24192.52|24271.65|24191.65|24272.52|24192.52|24271.65|24191.65|10
1737848500000|2025-01-25 23:41:40|24271.46|24191.46|24270.14|24190.14|24271.46|24191.46|24269.71|24189.71|8
1737848510000|2025-01-25 23:41:50|24270.27|24190.27|24270.95|24190.95|24270.95|24190.95|24269.62|24189.62|10
1737848520000|2025-01-25 23:42:00|24271.15|24191.15|24269.98|24189.98|24271.15|24191.15|24269.97|24189.97|10
1737848530000|2025-01-25 23:42:10|24269.94|24189.94|24268.73|24188.73|24269.94|24189.94|24268.73|24188.73|9
1737848540000|2025-01-25 23:42:20|24268.72|24188.72|24269.26|24189.26|24269.34|24189.34|24268.72|24188.72|8
1737848550000|2025-01-25 23:42:30|24269.27|24189.27|24266.78|24186.78|24269.3|24189.3|24266.78|24186.78|9
1737848560000|2025-01-25 23:42:40|24266.81|24186.81|24266.36|24186.36|24266.82|24186.82|24266.36|24186.36|9
1737848570000|2025-01-25 23:42:50|24266.14|24186.14|24266.5|24186.5|24266.61|24186.61|24266.14|24186.14|10
1737848580000|2025-01-25 23:43:00|24266.39|24186.39|24266.99|24186.99|24266.99|24186.99|24266.31|24186.31|5
1737848590000|2025-01-25 23:43:10|24267.05|24187.05|24267.46|24187.46|24267.77|24187.77|24267.05|24187.05|7
1737848600000|2025-01-25 23:43:20|24267.47|24187.47|24268.56|24188.56|24268.58|24188.58|24267.47|24187.47|9
1737848610000|2025-01-25 23:43:30|24268.6|24188.6|24265.02|24185.02|24268.74|24188.74|24265.02|24185.02|8
1737848620000|2025-01-25 23:43:40|24264.87|24184.87|24264.78|24184.78|24264.87|24184.87|24264.74|24184.74|9
1737848630000|2025-01-25 23:43:50|24264.76|24184.76|24264.74|24184.74|24264.78|24184.78|24264.74|24184.74|8
1737848640000|2025-01-25 23:44:00|24264.75|24184.75|24264.46|24184.46|24265.04|24185.04|24264.46|24184.46|10
1737848650000|2025-01-25 23:44:10|24264.47|24184.47|24265.13|24185.13|24265.13|24185.13|24264.45|24184.45|9
1737848660000|2025-01-25 23:44:20|24265.12|24185.12|24264.96|24184.96|24265.2|24185.2|24264.94|24184.94|8
1737848670000|2025-01-25 23:44:30|24264.97|24184.97|24265.91|24185.91|24265.91|24185.91|24264.97|24184.97|9
1737848680000|2025-01-25 23:44:40|24266.02|24186.02|24266.55|24186.55|24266.55|24186.55|24266.02|24186.02|9
1737848690000|2025-01-25 23:44:50|24266.54|24186.54|24267.04|24187.04|24267.04|24187.04|24266.54|24186.54|7
1737848700000|2025-01-25 23:45:00|24266.94|24186.94|24266.18|24186.18|24266.94|24186.94|24266.18|24186.18|10
1737848710000|2025-01-25 23:45:10|24266.23|24186.23|24266.26|24186.26|24266.59|24186.59|24265.95|24185.95|9
1737848720000|2025-01-25 23:45:20|24266.24|24186.24|24265.54|24185.54|24266.24|24186.24|24265.54|24185.54|9
1737848730000|2025-01-25 23:45:30|24265.56|24185.56|24266.64|24186.64|24266.64|24186.64|24265.56|24185.56|10
1737848740000|2025-01-25 23:45:40|24266.68|24186.68|24266.98|24186.98|24267.04|24187.04|24266.68|24186.68|9
1737848750000|2025-01-25 23:45:50|24268.02|24188.02|24268.23|24188.23|24268.23|24188.23|24268.02|24188.02|10
1737848760000|2025-01-25 23:46:00|24268.24|24188.24|24268.17|24188.17|24268.84|24188.84|24268.17|24188.17|9
1737848770000|2025-01-25 23:46:10|24268.22|24188.22|24270.5|24190.5|24270.5|24190.5|24268.2|24188.2|10
1737848780000|2025-01-25 23:46:20|24270.48|24190.48|24270.68|24190.68|24270.68|24190.68|24270.13|24190.13|8
1737848790000|2025-01-25 23:46:30|24270.59|24190.59|24269.44|24189.44|24270.59|24190.59|24269.44|24189.44|10
1737848800000|2025-01-25 23:46:40|24269.43|24189.43|24268.27|24188.27|24269.43|24189.43|24268.26|24188.26|10
1737848810000|2025-01-25 23:46:50|24268.25|24188.25|24267.6|24187.6|24268.25|24188.25|24267.6|24187.6|9
1737848820000|2025-01-25 23:47:00|24267.59|24187.59|24268.07|24188.07|24269.07|24189.07|24267.57|24187.57|7
1737848830000|2025-01-25 23:47:10|24268.06|24188.06|24268.03|24188.03|24268.1|24188.1|24267.97|24187.97|5
1737848840000|2025-01-25 23:47:20|24267.13|24187.13|24265.11|24185.11|24267.27|24187.27|24265.11|24185.11|10
1737848850000|2025-01-25 23:47:30|24264.46|24184.46|24262.5|24182.5|24264.97|24184.97|24262.5|24182.5|10
1737848860000|2025-01-25 23:47:40|24262.34|24182.34|24262.56|24182.56|24262.56|24182.56|24262.27|24182.27|7
1737848870000|2025-01-25 23:47:50|24262.57|24182.57|24262.7|24182.7|24262.88|24182.88|24262.53|24182.53|9
1737848880000|2025-01-25 23:48:00|24262.69|24182.69|24261.4|24181.4|24262.69|24182.69|24261.2|24181.2|10
1737848890000|2025-01-25 23:48:10|24262.15|24182.15|24262.85|24182.85|24262.85|24182.85|24262.15|24182.15|8
1737848900000|2025-01-25 23:48:20|24263.36|24183.36|24263.11|24183.11|24263.36|24183.36|24262.66|24182.66|9
1737848910000|2025-01-25 23:48:30|24263.2|24183.2|24262.79|24182.79|24263.2|24183.2|24262.53|24182.53|8
1737848920000|2025-01-25 23:48:40|24262.77|24182.77|24265.93|24185.93|24266.43|24186.43|24262.77|24182.77|9
1737848930000|2025-01-25 23:48:50|24265.96|24185.96|24266.72|24186.72|24266.72|24186.72|24265.79|24185.79|10
1737848940000|2025-01-25 23:49:00|24266.69|24186.69|24265.75|24185.75|24266.78|24186.78|24265.72|24185.72|10
1737848950000|2025-01-25 23:49:10|24266.18|24186.18|24264.15|24184.15|24266.18|24186.18|24264.15|24184.15|8
1737848960000|2025-01-25 23:49:20|24263.86|24183.86|24263.42|24183.42|24263.86|24183.86|24263.39|24183.39|9
1737848970000|2025-01-25 23:49:30|24263.38|24183.38|24263.26|24183.26|24263.38|24183.38|24263.24|24183.24|6
1737848980000|2025-01-25 23:49:40|24263.25|24183.25|24262.72|24182.72|24263.55|24183.55|24262.72|24182.72|9
1737848990000|2025-01-25 23:49:50|24262.68|24182.68|24261.29|24181.29|24262.68|24182.68|24260.86|24180.86|10
1737849000000|2025-01-25 23:50:00|24261.24|24181.24|24262.49|24182.49|24262.49|24182.49|24261.24|24181.24|7
1737849010000|2025-01-25 23:50:10|24262.59|24182.59|24261.03|24181.03|24262.79|24182.79|24261.03|24181.03|9
1737849020000|2025-01-25 23:50:20|24260.8|24180.8|24261.35|24181.35|24261.45|24181.45|24260.5|24180.5|9
1737849030000|2025-01-25 23:50:30|24261.4|24181.4|24262.59|24182.59|24262.67|24182.67|24261.4|24181.4|9
1737849040000|2025-01-25 23:50:40|24262.54|24182.54|24262.6|24182.6|24262.98|24182.98|24262.54|24182.54|9
1737849050000|2025-01-25 23:50:50|24261.83|24181.83|24261.16|24181.16|24261.83|24181.83|24261.14|24181.14|8
1737849060000|2025-01-25 23:51:00|24261.08|24181.08|24261.25|24181.25|24261.25|24181.25|24261.02|24181.02|7
1737849070000|2025-01-25 23:51:10|24261.87|24181.87|24256.17|24176.17|24261.87|24181.87|24255.94|24175.94|10
1737849080000|2025-01-25 23:51:20|24256.21|24176.21|24254.49|24174.49|24256.46|24176.46|24254.49|24174.49|10
1737849090000|2025-01-25 23:51:30|24254.14|24174.14|24253.82|24173.82|24254.14|24174.14|24253.26|24173.26|9
1737849100000|2025-01-25 23:51:40|24253.8|24173.8|24253.33|24173.33|24253.8|24173.8|24253.33|24173.33|8
1737849110000|2025-01-25 23:51:50|24253.31|24173.31|24252.01|24172.01|24253.31|24173.31|24251.98|24171.98|10
1737849120000|2025-01-25 23:52:00|24251.79|24171.79|24244.81|24164.81|24251.79|24171.79|24244.77|24164.77|10
1737849130000|2025-01-25 23:52:10|24244.66|24164.66|24244.17|24164.17|24245.41|24165.41|24244.17|24164.17|10
1737849140000|2025-01-25 23:52:20|24244.15|24164.15|24242.61|24162.61|24244.36|24164.36|24242.53|24162.53|10
1737849150000|2025-01-25 23:52:30|24242.34|24162.34|24237.71|24157.71|24242.34|24162.34|24237.71|24157.71|9
1737849160000|2025-01-25 23:52:40|24237.6|24157.6|24233.68|24153.68|24237.6|24157.6|24233.6|24153.6|10
1737849170000|2025-01-25 23:52:50|24231.94|24151.94|24219.54|24139.54|24231.94|24151.94|24219.54|24139.54|10
1737849180000|2025-01-25 23:53:00|24219.64|24139.64|24223.26|24143.26|24223.26|24143.26|24217.48|24137.48|10
1737849190000|2025-01-25 23:53:10|24223.18|24143.18|24221.08|24141.08|24223.18|24143.18|24221.08|24141.08|10
1737849200000|2025-01-25 23:53:20|24221.09|24141.09|24220.62|24140.62|24221.09|24141.09|24219.33|24139.33|8
1737849210000|2025-01-25 23:53:30|24220.61|24140.61|24220.9|24140.9|24220.9|24140.9|24220.27|24140.27|8
1737849220000|2025-01-25 23:53:40|24221|24141|24221.83|24141.83|24221.97|24141.97|24221|24141|10
1737849230000|2025-01-25 23:53:50|24221.88|24141.88|24221.89|24141.89|24222.4|24142.4|24221.85|24141.85|10
1737849240000|2025-01-25 23:54:00|24222.22|24142.22|24224.12|24144.12|24224.12|24144.12|24222.22|24142.22|9
1737849250000|2025-01-25 23:54:10|24224.11|24144.11|24223.73|24143.73|24224.11|24144.11|24223.35|24143.35|10
1737849260000|2025-01-25 23:54:20|24223.74|24143.74|24224.13|24144.13|24224.13|24144.13|24223.74|24143.74|7
1737849270000|2025-01-25 23:54:30|24223.67|24143.67|24224.3|24144.3|24224.3|24144.3|24223.21|24143.21|8
1737849280000|2025-01-25 23:54:40|24224.35|24144.35|24226.08|24146.08|24226.29|24146.29|24224.35|24144.35|10
1737849290000|2025-01-25 23:54:50|24226.58|24146.58|24227.23|24147.23|24227.23|24147.23|24226.5|24146.5|10
1737849300000|2025-01-25 23:55:00|24227.43|24147.43|24226.65|24146.65|24228.66|24148.66|24226.65|24146.65|10
1737849310000|2025-01-25 23:55:10|24226.97|24146.97|24220.07|24140.07|24226.97|24146.97|24220.07|24140.07|9
1737849320000|2025-01-25 23:55:20|24217.69|24137.69|24213.64|24133.64|24217.69|24137.69|24213.64|24133.64|9
1737849330000|2025-01-25 23:55:30|24213.75|24133.75|24209.37|24129.37|24213.75|24133.75|24209.37|24129.37|10
1737849340000|2025-01-25 23:55:40|24207.66|24127.66|24207.24|24127.24|24207.66|24127.66|24206.94|24126.94|10
1737849350000|2025-01-25 23:55:50|24207.64|24127.64|24200.73|24120.73|24207.64|24127.64|24200.73|24120.73|10
1737849360000|2025-01-25 23:56:00|24199.48|24119.48|24198.31|24118.31|24201.83|24121.83|24197.66|24117.66|9
1737849370000|2025-01-25 23:56:10|24198.1|24118.1|24193.72|24113.72|24198.1|24118.1|24193.37|24113.37|9
1737849380000|2025-01-25 23:56:20|24194.44|24114.44|24192.22|24112.22|24194.44|24114.44|24192.1|24112.1|10
1737849390000|2025-01-25 23:56:30|24192.23|24112.23|24191.32|24111.32|24192.23|24112.23|24190.77|24110.77|10
1737849400000|2025-01-25 23:56:40|24191.06|24111.06|24190.5|24110.5|24191.06|24111.06|24190.48|24110.48|9
1737849410000|2025-01-25 23:56:50|24190.45|24110.45|24191.04|24111.04|24191.04|24111.04|24190.43|24110.43|8
1737849420000|2025-01-25 23:57:00|24191.12|24111.12|24192.92|24112.92|24193.33|24113.33|24191.01|24111.01|10
1737849430000|2025-01-25 23:57:10|24192.89|24112.89|24190.3|24110.3|24193.43|24113.43|24190.3|24110.3|10
1737849440000|2025-01-25 23:57:20|24190.59|24110.59|24189.11|24109.11|24190.84|24110.84|24189.08|24109.08|10
1737849450000|2025-01-25 23:57:30|24189.1|24109.1|24188.84|24108.84|24189.1|24109.1|24188.04|24108.04|10
1737849460000|2025-01-25 23:57:40|24188.85|24108.85|24190.54|24110.54|24190.79|24110.79|24188.82|24108.82|8
1737849470000|2025-01-25 23:57:50|24190.57|24110.57|24190.14|24110.14|24190.58|24110.58|24189.58|24109.58|10
1737849480000|2025-01-25 23:58:00|24192.92|24112.92|24193.43|24113.43|24193.44|24113.44|24192.5|24112.5|8
1737849490000|2025-01-25 23:58:10|24193.55|24113.55|24194.34|24114.34|24194.93|24114.93|24193.55|24113.55|8
1737849500000|2025-01-25 23:58:20|24194.47|24114.47|24195.96|24115.96|24195.96|24115.96|24194.47|24114.47|10
1737849510000|2025-01-25 23:58:30|24195.85|24115.85|24195.94|24115.94|24195.94|24115.94|24195.03|24115.03|10
1737849520000|2025-01-25 23:58:40|24196.7|24116.7|24198.14|24118.14|24198.98|24118.98|24196.61|24116.61|10
1737849530000|2025-01-25 23:58:50|24198.67|24118.67|24198.53|24118.53|24198.73|24118.73|24198.53|24118.53|10
1737849540000|2025-01-25 23:59:00|24198.52|24118.52|24198.03|24118.03|24198.52|24118.52|24197.88|24117.88|9
1737849550000|2025-01-25 23:59:10|24197.85|24117.85|24204.6|24124.6|24204.72|24124.72|24197.6|24117.6|10
1737849560000|2025-01-25 23:59:20|24204.61|24124.61|24204.87|24124.87|24204.96|24124.96|24204.54|24124.54|9
1737849570000|2025-01-25 23:59:30|24199.8|24119.8|24200.16|24120.16|24200.16|24120.16|24199.8|24119.8|7
1737849580000|2025-01-25 23:59:40|24199.84|24119.84|24200.97|24120.97|24200.97|24120.97|24199.7|24119.7|9
1737849590000|2025-01-25 23:59:50|24201.29|24121.29|24204.23|24124.23|24204.23|24124.23|24201.29|24121.29|9
1737849600000|2025-01-26 00:00:00|24204.22|24124.22|24206.69|24126.69|24206.69|24126.69|24204.14|24124.14|10
1737849610000|2025-01-26 00:00:10|24207.13|24127.13|24212.09|24132.09|24212.09|24132.09|24207.13|24127.13|10
1737849620000|2025-01-26 00:00:20|24212.14|24132.14|24211.2|24131.2|24212.18|24132.18|24211.2|24131.2|10
1737849630000|2025-01-26 00:00:30|24211.67|24131.67|24210.44|24130.44|24211.72|24131.72|24210.36|24130.36|10
1737849640000|2025-01-26 00:00:40|24210.24|24130.24|24210.14|24130.14|24211.19|24131.19|24210.14|24130.14|10
1737849650000|2025-01-26 00:00:50|24210.07|24130.07|24208.59|24128.59|24210.07|24130.07|24208.59|24128.59|9
1737849660000|2025-01-26 00:01:00|24208.15|24128.15|24204.24|24124.24|24208.15|24128.15|24204.18|24124.18|10
1737849670000|2025-01-26 00:01:10|24203.06|24123.06|24204.39|24124.39|24204.41|24124.41|24201.45|24121.45|10
1737849680000|2025-01-26 00:01:20|24204.13|24124.13|24202.36|24122.36|24204.13|24124.13|24202.36|24122.36|10
1737849690000|2025-01-26 00:01:30|24202.64|24122.64|24202.71|24122.71|24203.15|24123.15|24202.64|24122.64|9
1737849700000|2025-01-26 00:01:40|24203.03|24123.03|24202.95|24122.95|24203.04|24123.04|24202.03|24122.03|8
1737849710000|2025-01-26 00:01:50|24202.97|24122.97|24202.14|24122.14|24202.97|24122.97|24201.89|24121.89|10
1737849720000|2025-01-26 00:02:00|24202.02|24122.02|24197.39|24117.39|24202.02|24122.02|24196.58|24116.58|10
1737849730000|2025-01-26 00:02:10|24195.61|24115.61|24193.55|24113.55|24195.97|24115.97|24193.55|24113.55|9
1737849740000|2025-01-26 00:02:20|24192.27|24112.27|24193.3|24113.3|24193.4|24113.4|24191.97|24111.97|9
1737849750000|2025-01-26 00:02:30|24193.39|24113.39|24193.46|24113.46|24194.02|24114.02|24193.33|24113.33|8
1737849760000|2025-01-26 00:02:40|24193.42|24113.42|24192.42|24112.42|24193.42|24113.42|24191.95|24111.95|10
1737849770000|2025-01-26 00:02:50|24192.72|24112.72|24191.17|24111.17|24192.72|24112.72|24190.67|24110.67|10
1737849780000|2025-01-26 00:03:00|24190.62|24110.62|24189.65|24109.65|24190.62|24110.62|24188.65|24108.65|10
1737849790000|2025-01-26 00:03:10|24189.78|24109.78|24191.64|24111.64|24191.64|24111.64|24189.71|24109.71|9
1737849800000|2025-01-26 00:03:20|24191.2|24111.2|24193.37|24113.37|24193.58|24113.58|24191.2|24111.2|8
1737849810000|2025-01-26 00:03:30|24193.57|24113.57|24193.56|24113.56|24193.57|24113.57|24192.84|24112.84|9
1737849820000|2025-01-26 00:03:40|24193.66|24113.66|24195.26|24115.26|24195.48|24115.48|24193.63|24113.63|9
1737849830000|2025-01-26 00:03:50|24195.01|24115.01|24196.77|24116.77|24197.07|24117.07|24195.01|24115.01|10
1737849840000|2025-01-26 00:04:00|24196.74|24116.74|24198.83|24118.83|24198.83|24118.83|24196.36|24116.36|10
1737849850000|2025-01-26 00:04:10|24198.91|24118.91|24196.12|24116.12|24198.91|24118.91|24196.09|24116.09|10
1737849860000|2025-01-26 00:04:20|24194.9|24114.9|24190.85|24110.85|24194.9|24114.9|24190.85|24110.85|10
1737849870000|2025-01-26 00:04:30|24191.25|24111.25|24186.47|24106.47|24192.1|24112.1|24185.87|24105.87|10
1737849880000|2025-01-26 00:04:40|24186.48|24106.48|24183.43|24103.43|24186.93|24106.93|24183.43|24103.43|10
1737849890000|2025-01-26 00:04:50|24183|24103|24182.58|24102.58|24183|24103|24182.04|24102.04|9
1737849900000|2025-01-26 00:05:00|24182.77|24102.77|24177.91|24097.91|24182.77|24102.77|24177.91|24097.91|10
1737849910000|2025-01-26 00:05:10|24177.29|24097.29|24180.63|24100.63|24180.65|24100.65|24177.29|24097.29|10
1737849920000|2025-01-26 00:05:20|24180.8|24100.8|24180.56|24100.56|24180.81|24100.81|24180.46|24100.46|10
1737849930000|2025-01-26 00:05:30|24181.59|24101.59|24182.07|24102.07|24182.2|24102.2|24181.3|24101.3|10
1737849940000|2025-01-26 00:05:40|24182.03|24102.03|24182.67|24102.67|24183.3|24103.3|24181.99|24101.99|9
1737849950000|2025-01-26 00:05:50|24183.07|24103.07|24182.75|24102.75|24183.42|24103.42|24182.75|24102.75|10
1737849960000|2025-01-26 00:06:00|24182.72|24102.72|24183.84|24103.84|24183.84|24103.84|24182.55|24102.55|10
1737849970000|2025-01-26 00:06:10|24183.99|24103.99|24183.54|24103.54|24184.02|24104.02|24183.54|24103.54|10
1737849980000|2025-01-26 00:06:20|24182.74|24102.74|24181|24101|24182.82|24102.82|24181|24101|10
1737849990000|2025-01-26 00:06:30|24180.32|24100.32|24178.67|24098.67|24180.32|24100.32|24177.48|24097.48|10
1737850000000|2025-01-26 00:06:40|24178.76|24098.76|24180.33|24100.33|24180.33|24100.33|24178.38|24098.38|10
1737850010000|2025-01-26 00:06:50|24180.84|24100.84|24183.61|24103.61|24183.61|24103.61|24180.84|24100.84|10
1737850020000|2025-01-26 00:07:00|24183.97|24103.97|24183.32|24103.32|24184.65|24104.65|24182.98|24102.98|9
1737850030000|2025-01-26 00:07:10|24183.58|24103.58|24185.86|24105.86|24185.86|24105.86|24182.54|24102.54|9
1737850040000|2025-01-26 00:07:20|24185.94|24105.94|24185.76|24105.76|24186.09|24106.09|24185.6|24105.6|10
1737850050000|2025-01-26 00:07:30|24185.31|24105.31|24185.97|24105.97|24186.1|24106.1|24185.31|24105.31|9
1737850060000|2025-01-26 00:07:40|24186.85|24106.85|24188.88|24108.88|24188.88|24108.88|24186.85|24106.85|10
1737850070000|2025-01-26 00:07:50|24189.41|24109.41|24194.79|24114.79|24194.79|24114.79|24189.28|24109.28|10
1737850080000|2025-01-26 00:08:00|24195.25|24115.25|24195.95|24115.95|24197.36|24117.36|24195.25|24115.25|10
1737850090000|2025-01-26 00:08:10|24195.78|24115.78|24200.58|24120.58|24200.58|24120.58|24195.73|24115.73|10
1737850100000|2025-01-26 00:08:20|24201.25|24121.25|24200.56|24120.56|24201.49|24121.49|24200.56|24120.56|10
1737850110000|2025-01-26 00:08:30|24200.59|24120.59|24200.49|24120.49|24200.9|24120.9|24199.73|24119.73|7
1737850120000|2025-01-26 00:08:40|24200.88|24120.88|24200.9|24120.9|24201.18|24121.18|24200.88|24120.88|10
1737850130000|2025-01-26 00:08:50|24200.98|24120.98|24200.98|24120.98|24201.73|24121.73|24200.98|24120.98|7
1737850140000|2025-01-26 00:09:00|24200.87|24120.87|24201.85|24121.85|24201.91|24121.91|24200.87|24120.87|9
1737850150000|2025-01-26 00:09:10|24204.03|24124.03|24204.85|24124.85|24205.39|24125.39|24203.94|24123.94|9
1737850160000|2025-01-26 00:09:20|24204.98|24124.98|24205.45|24125.45|24206.02|24126.02|24204.89|24124.89|10
1737850170000|2025-01-26 00:09:30|24206.43|24126.43|24205.59|24125.59|24206.46|24126.46|24205.54|24125.54|9
1737850180000|2025-01-26 00:09:40|24205.7|24125.7|24205.58|24125.58|24205.91|24125.91|24205.58|24125.58|9
1737850190000|2025-01-26 00:09:50|24205.79|24125.79|24207.32|24127.32|24207.32|24127.32|24205.79|24125.79|10
1737850200000|2025-01-26 00:10:00|24207.46|24127.46|24211.88|24131.88|24211.88|24131.88|24207.46|24127.46|10
1737850210000|2025-01-26 00:10:10|24211.87|24131.87|24213.62|24133.62|24213.62|24133.62|24211.87|24131.87|9
1737850220000|2025-01-26 00:10:20|24213.81|24133.81|24212.86|24132.86|24213.88|24133.88|24211.96|24131.96|10
1737850230000|2025-01-26 00:10:30|24213.1|24133.1|24213.92|24133.92|24213.92|24133.92|24212.28|24132.28|10
1737850240000|2025-01-26 00:10:40|24213.9|24133.9|24216.92|24136.92|24216.92|24136.92|24213.36|24133.36|10
1737850250000|2025-01-26 00:10:50|24217.28|24137.28|24217.91|24137.91|24217.94|24137.94|24217.28|24137.28|8
1737850260000|2025-01-26 00:11:00|24217.88|24137.88|24216.98|24136.98|24217.88|24137.88|24215.88|24135.88|10
1737850270000|2025-01-26 00:11:10|24217.06|24137.06|24217.79|24137.79|24217.79|24137.79|24216.92|24136.92|10
1737850280000|2025-01-26 00:11:20|24218.16|24138.16|24217.7|24137.7|24218.49|24138.49|24217.7|24137.7|9
1737850290000|2025-01-26 00:11:30|24217.68|24137.68|24218.38|24138.38|24218.38|24138.38|24217.68|24137.68|10
1737850300000|2025-01-26 00:11:40|24219.29|24139.29|24221.3|24141.3|24221.42|24141.42|24219.29|24139.29|8
1737850310000|2025-01-26 00:11:50|24221.31|24141.31|24220.23|24140.23|24221.36|24141.36|24220.23|24140.23|9
1737850320000|2025-01-26 00:12:00|24220.21|24140.21|24220.41|24140.41|24220.41|24140.41|24219.42|24139.42|10
1737850330000|2025-01-26 00:12:10|24220.59|24140.59|24221.69|24141.69|24221.9|24141.9|24220.59|24140.59|9
1737850340000|2025-01-26 00:12:20|24221.71|24141.71|24220.51|24140.51|24221.71|24141.71|24220.49|24140.49|10
1737850350000|2025-01-26 00:12:30|24220.57|24140.57|24219.42|24139.42|24220.57|24140.57|24219.32|24139.32|9
1737850360000|2025-01-26 00:12:40|24219.36|24139.36|24219.55|24139.55|24220|24140|24219.36|24139.36|10
1737850370000|2025-01-26 00:12:50|24219.2|24139.2|24222.61|24142.61|24222.61|24142.61|24218.76|24138.76|10
1737850380000|2025-01-26 00:13:00|24222.59|24142.59|24223.06|24143.06|24223.06|24143.06|24222.38|24142.38|10
1737850390000|2025-01-26 00:13:10|24223.04|24143.04|24220.08|24140.08|24223.04|24143.04|24219.72|24139.72|10
1737850400000|2025-01-26 00:13:20|24219.18|24139.18|24217.32|24137.32|24219.18|24139.18|24217.32|24137.32|10
1737850410000|2025-01-26 00:13:30|24215.82|24135.82|24211.47|24131.47|24215.82|24135.82|24211.47|24131.47|10
1737850420000|2025-01-26 00:13:40|24210.74|24130.74|24211.32|24131.32|24211.32|24131.32|24210.18|24130.18|9
1737850430000|2025-01-26 00:13:50|24211.39|24131.39|24212.12|24132.12|24212.58|24132.58|24211.39|24131.39|10
1737850440000|2025-01-26 00:14:00|24212.5|24132.5|24213.61|24133.61|24213.63|24133.63|24212.5|24132.5|10
1737850450000|2025-01-26 00:14:10|24213.66|24133.66|24216.78|24136.78|24216.78|24136.78|24213.25|24133.25|10
1737850460000|2025-01-26 00:14:20|24216.96|24136.96|24216.23|24136.23|24217.07|24137.07|24216.23|24136.23|9
1737850470000|2025-01-26 00:14:30|24216.07|24136.07|24216.13|24136.13|24216.15|24136.15|24215.67|24135.67|10
1737850480000|2025-01-26 00:14:40|24216.19|24136.19|24215.99|24135.99|24216.21|24136.21|24215.61|24135.61|10
1737850490000|2025-01-26 00:14:50|24215.83|24135.83|24219.23|24139.23|24219.4|24139.4|24215.83|24135.83|9
1737850500000|2025-01-26 00:15:00|24219.02|24139.02|24219.47|24139.47|24219.47|24139.47|24218.25|24138.25|10
1737850510000|2025-01-26 00:15:10|24219.41|24139.41|24219.06|24139.06|24219.41|24139.41|24218.95|24138.95|8
1737850520000|2025-01-26 00:15:20|24218.86|24138.86|24219.79|24139.79|24219.79|24139.79|24218.64|24138.64|10
1737850530000|2025-01-26 00:15:30|24220.36|24140.36|24219.22|24139.22|24220.56|24140.56|24219.22|24139.22|9
1737850540000|2025-01-26 00:15:40|24219.08|24139.08|24219.58|24139.58|24219.58|24139.58|24218.95|24138.95|9
1737850550000|2025-01-26 00:15:50|24219.55|24139.55|24218.85|24138.85|24219.91|24139.91|24218.84|24138.84|9
1737850560000|2025-01-26 00:16:00|24218.87|24138.87|24217.48|24137.48|24219.09|24139.09|24217.48|24137.48|10
1737850570000|2025-01-26 00:16:10|24217.72|24137.72|24221.5|24141.5|24221.79|24141.79|24217.72|24137.72|9
1737850580000|2025-01-26 00:16:20|24221.58|24141.58|24225.94|24145.94|24225.95|24145.95|24221.58|24141.58|10
1737850590000|2025-01-26 00:16:30|24225.86|24145.86|24227.71|24147.71|24227.71|24147.71|24225.86|24145.86|10
1737850600000|2025-01-26 00:16:40|24227.72|24147.72|24229.64|24149.64|24229.64|24149.64|24227.72|24147.72|9
1737850610000|2025-01-26 00:16:50|24229.62|24149.62|24228.71|24148.71|24229.85|24149.85|24228.71|24148.71|9
1737850620000|2025-01-26 00:17:00|24228.02|24148.02|24226.82|24146.82|24228.02|24148.02|24226.76|24146.76|10
1737850630000|2025-01-26 00:17:10|24226.84|24146.84|24227.14|24147.14|24227.14|24147.14|24226.81|24146.81|9
1737850640000|2025-01-26 00:17:20|24227.23|24147.23|24228.19|24148.19|24228.19|24148.19|24227.2|24147.2|8
1737850650000|2025-01-26 00:17:30|24228.69|24148.69|24230.84|24150.84|24230.85|24150.85|24228.69|24148.69|10
1737850660000|2025-01-26 00:17:40|24231.06|24151.06|24232.33|24152.33|24232.66|24152.66|24231.06|24151.06|10
1737850670000|2025-01-26 00:17:50|24232.32|24152.32|24231.84|24151.84|24232.36|24152.36|24231.84|24151.84|9
1737850680000|2025-01-26 00:18:00|24231.7|24151.7|24228.9|24148.9|24231.7|24151.7|24228.74|24148.74|8
1737850690000|2025-01-26 00:18:10|24228.93|24148.93|24232.87|24152.87|24232.87|24152.87|24228.93|24148.93|9
1737850700000|2025-01-26 00:18:20|24232.86|24152.86|24231.03|24151.03|24232.86|24152.86|24231.03|24151.03|8
1737850710000|2025-01-26 00:18:30|24231.33|24151.33|24232.84|24152.84|24232.84|24152.84|24231.33|24151.33|8
1737850720000|2025-01-26 00:18:40|24233.29|24153.29|24233.68|24153.68|24234.28|24154.28|24233.29|24153.29|9
1737850730000|2025-01-26 00:18:50|24233.77|24153.77|24234.38|24154.38|24234.38|24154.38|24233.61|24153.61|10
1737850740000|2025-01-26 00:19:00|24234.34|24154.34|24233.05|24153.05|24234.4|24154.4|24232.88|24152.88|10
1737850750000|2025-01-26 00:19:10|24233.52|24153.52|24233.4|24153.4|24233.71|24153.71|24233.4|24153.4|8
1737850760000|2025-01-26 00:19:20|24233.55|24153.55|24232.34|24152.34|24233.55|24153.55|24232.34|24152.34|10
1737850770000|2025-01-26 00:19:30|24232.26|24152.26|24231.62|24151.62|24232.26|24152.26|24231.39|24151.39|9
1737850780000|2025-01-26 00:19:40|24232.09|24152.09|24231.87|24151.87|24232.25|24152.25|24231.77|24151.77|8
1737850790000|2025-01-26 00:19:50|24232.01|24152.01|24232.49|24152.49|24233.15|24153.15|24231.74|24151.74|9
1737850800000|2025-01-26 00:20:00|24231.99|24151.99|24231.59|24151.59|24231.99|24151.99|24231.13|24151.13|9
1737850810000|2025-01-26 00:20:10|24231.6|24151.6|24232.45|24152.45|24232.45|24152.45|24231.6|24151.6|9
1737850820000|2025-01-26 00:20:20|24232.44|24152.44|24234.09|24154.09|24234.09|24154.09|24232.44|24152.44|10
1737850830000|2025-01-26 00:20:30|24234.15|24154.15|24233.98|24153.98|24234.7|24154.7|24233.98|24153.98|9
1737850840000|2025-01-26 00:20:40|24234.03|24154.03|24234|24154|24234.19|24154.19|24233.67|24153.67|10
1737850850000|2025-01-26 00:20:50|24234.01|24154.01|24235|24155|24235|24155|24233.72|24153.72|7
1737850860000|2025-01-26 00:21:00|24234.91|24154.91|24235.81|24155.81|24235.83|24155.83|24234.91|24154.91|8
1737850870000|2025-01-26 00:21:10|24235.85|24155.85|24235.38|24155.38|24235.87|24155.87|24235.25|24155.25|9
1737850880000|2025-01-26 00:21:20|24235.36|24155.36|24234.5|24154.5|24235.36|24155.36|24234.5|24154.5|10
1737850890000|2025-01-26 00:21:30|24241.86|24161.86|24241.89|24161.89|24242.85|24162.85|24241.86|24161.86|10
1737850900000|2025-01-26 00:21:40|24241.84|24161.84|24233.96|24153.96|24242.04|24162.04|24233.96|24153.96|9
1737850910000|2025-01-26 00:21:50|24234|24154|24232.85|24152.85|24234.12|24154.12|24232.85|24152.85|8
1737850920000|2025-01-26 00:22:00|24232.75|24152.75|24232.24|24152.24|24233.34|24153.34|24232.24|24152.24|10
1737850930000|2025-01-26 00:22:10|24232.69|24152.69|24233.85|24153.85|24233.85|24153.85|24232.69|24152.69|10
1737850940000|2025-01-26 00:22:20|24233.84|24153.84|24233.03|24153.03|24233.88|24153.88|24233.03|24153.03|9
1737850950000|2025-01-26 00:22:30|24233.01|24153.01|24231.52|24151.52|24233.01|24153.01|24231.19|24151.19|10
1737850960000|2025-01-26 00:22:40|24230.94|24150.94|24230.5|24150.5|24230.94|24150.94|24230.44|24150.44|8
1737850970000|2025-01-26 00:22:50|24230.49|24150.49|24231.27|24151.27|24231.27|24151.27|24230.49|24150.49|9
1737850980000|2025-01-26 00:23:00|24231.4|24151.4|24231.64|24151.64|24231.64|24151.64|24231.36|24151.36|10
1737850990000|2025-01-26 00:23:10|24231.63|24151.63|24231.63|24151.63|24231.82|24151.82|24230.92|24150.92|9
1737851000000|2025-01-26 00:23:20|24231.64|24151.64|24231.35|24151.35|24231.64|24151.64|24231.07|24151.07|8
1737851010000|2025-01-26 00:23:30|24231.14|24151.14|24232.7|24152.7|24233.53|24153.53|24230.97|24150.97|10
1737851020000|2025-01-26 00:23:40|24232.75|24152.75|24238.99|24158.99|24238.99|24158.99|24232.71|24152.71|10
1737851030000|2025-01-26 00:23:50|24239.08|24159.08|24238.66|24158.66|24239.08|24159.08|24237.94|24157.94|8
1737851040000|2025-01-26 00:24:00|24238.45|24158.45|24235.82|24155.82|24239.31|24159.31|24234.87|24154.87|9
1737851050000|2025-01-26 00:24:10|24236.51|24156.51|24235.27|24155.27|24237.1|24157.1|24235.27|24155.27|10
1737851060000|2025-01-26 00:24:20|24234.35|24154.35|24232.8|24152.8|24234.35|24154.35|24232.38|24152.38|10
1737851070000|2025-01-26 00:24:30|24232.72|24152.72|24229.16|24149.16|24232.72|24152.72|24229.16|24149.16|10
1737851080000|2025-01-26 00:24:40|24228.28|24148.28|24224.73|24144.73|24228.28|24148.28|24224.73|24144.73|10
1737851090000|2025-01-26 00:24:50|24224.77|24144.77|24225.36|24145.36|24225.36|24145.36|24224.77|24144.77|8
1737851100000|2025-01-26 00:25:00|24226.07|24146.07|24223.38|24143.38|24226.43|24146.43|24223.38|24143.38|10
1737851110000|2025-01-26 00:25:10|24222.69|24142.69|24220.24|24140.24|24222.69|24142.69|24220.02|24140.02|10
1737851120000|2025-01-26 00:25:20|24220.06|24140.06|24221.26|24141.26|24221.39|24141.39|24220.06|24140.06|10
1737851130000|2025-01-26 00:25:30|24221.27|24141.27|24223.85|24143.85|24223.85|24143.85|24221.16|24141.16|10
1737851140000|2025-01-26 00:25:40|24223.92|24143.92|24224.44|24144.44|24224.47|24144.47|24223.88|24143.88|9
1737851150000|2025-01-26 00:25:50|24224.28|24144.28|24226.36|24146.36|24226.36|24146.36|24224.28|24144.28|10
1737851160000|2025-01-26 00:26:00|24226.25|24146.25|24227.18|24147.18|24227.26|24147.26|24226.25|24146.25|10
1737851170000|2025-01-26 00:26:10|24227.14|24147.14|24227.77|24147.77|24227.77|24147.77|24227.09|24147.09|9
1737851180000|2025-01-26 00:26:20|24227.25|24147.25|24226.56|24146.56|24227.25|24147.25|24226.23|24146.23|10
1737851190000|2025-01-26 00:26:30|24226.62|24146.62|24227.04|24147.04|24227.06|24147.06|24226.61|24146.61|9
1737851200000|2025-01-26 00:26:40|24227.16|24147.16|24226.08|24146.08|24227.16|24147.16|24226.08|24146.08|8
1737851210000|2025-01-26 00:26:50|24226.06|24146.06|24225.85|24145.85|24226.1|24146.1|24225.84|24145.84|9
1737851220000|2025-01-26 00:27:00|24225.92|24145.92|24225.43|24145.43|24225.92|24145.92|24225.43|24145.43|7
1737851230000|2025-01-26 00:27:10|24225.5|24145.5|24226.55|24146.55|24226.62|24146.62|24225.5|24145.5|9
1737851240000|2025-01-26 00:27:20|24226.58|24146.58|24226.46|24146.46|24226.75|24146.75|24226.46|24146.46|8
1737851250000|2025-01-26 00:27:30|24226.61|24146.61|24229.32|24149.32|24229.32|24149.32|24226.59|24146.59|10
1737851260000|2025-01-26 00:27:40|24229.83|24149.83|24230.74|24150.74|24230.74|24150.74|24229.81|24149.81|8
1737851270000|2025-01-26 00:27:50|24230.77|24150.77|24230.98|24150.98|24231.12|24151.12|24230.77|24150.77|9
1737851280000|2025-01-26 00:28:00|24231.01|24151.01|24230.92|24150.92|24231.02|24151.02|24230.62|24150.62|10
1737851290000|2025-01-26 00:28:10|24230.85|24150.85|24230.31|24150.31|24230.85|24150.85|24230.31|24150.31|7
1737851300000|2025-01-26 00:28:20|24229.5|24149.5|24226.46|24146.46|24230.01|24150.01|24226.46|24146.46|9
1737851310000|2025-01-26 00:28:30|24226.5|24146.5|24229.35|24149.35|24229.35|24149.35|24226.08|24146.08|10
1737851320000|2025-01-26 00:28:40|24229.43|24149.43|24229.47|24149.47|24229.72|24149.72|24229.43|24149.43|10
1737851330000|2025-01-26 00:28:50|24229.32|24149.32|24228.45|24148.45|24229.58|24149.58|24228.45|24148.45|9
1737851340000|2025-01-26 00:29:00|24228.54|24148.54|24227.05|24147.05|24228.54|24148.54|24227.02|24147.02|10
1737851350000|2025-01-26 00:29:10|24227.09|24147.09|24226.47|24146.47|24227.09|24147.09|24226.47|24146.47|9
1737851360000|2025-01-26 00:29:20|24226.43|24146.43|24227.43|24147.43|24227.43|24147.43|24226.43|24146.43|9
1737851370000|2025-01-26 00:29:30|24227.46|24147.46|24229.17|24149.17|24229.17|24149.17|24227.46|24147.46|10
1737851380000|2025-01-26 00:29:40|24228.85|24148.85|24229.19|24149.19|24229.42|24149.42|24228.85|24148.85|7
1737851390000|2025-01-26 00:29:50|24228.77|24148.77|24226.71|24146.71|24228.79|24148.79|24226.71|24146.71|8
1737851400000|2025-01-26 00:30:00|24226.51|24146.51|24222.72|24142.72|24226.51|24146.51|24220.45|24140.45|10
1737851410000|2025-01-26 00:30:10|24222.77|24142.77|24219.72|24139.72|24222.77|24142.77|24218.43|24138.43|10
1737851420000|2025-01-26 00:30:20|24218.63|24138.63|24217.36|24137.36|24219.1|24139.1|24217.36|24137.36|10
1737851430000|2025-01-26 00:30:30|24217.43|24137.43|24215.46|24135.46|24217.43|24137.43|24215.46|24135.46|10
1737851440000|2025-01-26 00:30:40|24215.64|24135.64|24215.78|24135.78|24215.92|24135.92|24215.64|24135.64|10
1737851450000|2025-01-26 00:30:50|24215.75|24135.75|24216.28|24136.28|24216.35|24136.35|24215.68|24135.68|7
1737851460000|2025-01-26 00:31:00|24216.26|24136.26|24215.32|24135.32|24216.28|24136.28|24215.32|24135.32|9
1737851470000|2025-01-26 00:31:10|24215.33|24135.33|24220|24140|24220|24140|24215.33|24135.33|8
1737851480000|2025-01-26 00:31:20|24220.03|24140.03|24218.32|24138.32|24220.03|24140.03|24218.32|24138.32|10
1737851490000|2025-01-26 00:31:30|24218.26|24138.26|24220.64|24140.64|24220.64|24140.64|24218.25|24138.25|9
1737851500000|2025-01-26 00:31:40|24220.66|24140.66|24214.91|24134.91|24221.17|24141.17|24214.91|24134.91|10
1737851510000|2025-01-26 00:31:50|24214.58|24134.58|24214.33|24134.33|24214.61|24134.61|24214.32|24134.32|9
1737851520000|2025-01-26 00:32:00|24214.41|24134.41|24216.26|24136.26|24216.26|24136.26|24213.99|24133.99|10
1737851530000|2025-01-26 00:32:10|24216.17|24136.17|24216.37|24136.37|24217.06|24137.06|24216.17|24136.17|9
1737851540000|2025-01-26 00:32:20|24215.04|24135.04|24215.1|24135.1|24215.1|24135.1|24214.72|24134.72|9
1737851550000|2025-01-26 00:32:30|24215.47|24135.47|24218.03|24138.03|24218.03|24138.03|24215.47|24135.47|10
1737851560000|2025-01-26 00:32:40|24218.07|24138.07|24215.96|24135.96|24218.08|24138.08|24215.96|24135.96|8
1737851570000|2025-01-26 00:32:50|24212.14|24132.14|24211.79|24131.79|24212.14|24132.14|24211.79|24131.79|7
1737851580000|2025-01-26 00:33:00|24211.8|24131.8|24210.98|24130.98|24211.8|24131.8|24210.66|24130.66|9
1737851590000|2025-01-26 00:33:10|24211|24131|24204.78|24124.78|24211.14|24131.14|24204.03|24124.03|9
1737851600000|2025-01-26 00:33:20|24204.9|24124.9|24203.94|24123.94|24204.9|24124.9|24203.79|24123.79|10
1737851610000|2025-01-26 00:33:30|24203.91|24123.91|24205.41|24125.41|24205.41|24125.41|24203.91|24123.91|10
1737851620000|2025-01-26 00:33:40|24205.87|24125.87|24207.11|24127.11|24207.11|24127.11|24205.86|24125.86|9
1737851630000|2025-01-26 00:33:50|24207.15|24127.15|24208.09|24128.09|24208.09|24128.09|24207.15|24127.15|9
1737851640000|2025-01-26 00:34:00|24208.11|24128.11|24213.41|24133.41|24213.44|24133.44|24208.11|24128.11|9
1737851650000|2025-01-26 00:34:10|24213.3|24133.3|24211.61|24131.61|24213.3|24133.3|24211.61|24131.61|10
1737851660000|2025-01-26 00:34:20|24211.55|24131.55|24211.7|24131.7|24211.7|24131.7|24211.52|24131.52|6
1737851670000|2025-01-26 00:34:30|24211.69|24131.69|24210.19|24130.19|24211.88|24131.88|24210.11|24130.11|9
1737851680000|2025-01-26 00:34:40|24210.27|24130.27|24210.94|24130.94|24211.03|24131.03|24210.27|24130.27|9
1737851690000|2025-01-26 00:34:50|24211.02|24131.02|24211.52|24131.52|24211.62|24131.62|24211.01|24131.01|9
1737851700000|2025-01-26 00:35:00|24211.47|24131.47|24206.3|24126.3|24211.47|24131.47|24205.73|24125.73|10
1737851710000|2025-01-26 00:35:10|24206.29|24126.29|24206.33|24126.33|24206.48|24126.48|24206.04|24126.04|10
1737851720000|2025-01-26 00:35:20|24206.45|24126.45|24208.95|24128.95|24208.95|24128.95|24206.45|24126.45|9
1737851730000|2025-01-26 00:35:30|24208.89|24128.89|24209.85|24129.85|24209.85|24129.85|24208.89|24128.89|10
1737851740000|2025-01-26 00:35:40|24209.51|24129.51|24209.6|24129.6|24209.6|24129.6|24209.5|24129.5|8
1737851750000|2025-01-26 00:35:50|24209.82|24129.82|24209.75|24129.75|24209.92|24129.92|24209.7|24129.7|9
1737851760000|2025-01-26 00:36:00|24209.72|24129.72|24208.59|24128.59|24209.72|24129.72|24208.59|24128.59|10
1737851770000|2025-01-26 00:36:10|24208.43|24128.43|24209.15|24129.15|24209.62|24129.62|24207.85|24127.85|10
1737851780000|2025-01-26 00:36:20|24209.25|24129.25|24208.63|24128.63|24209.32|24129.32|24208.63|24128.63|9
1737851790000|2025-01-26 00:36:30|24208.61|24128.61|24205.02|24125.02|24208.66|24128.66|24205.02|24125.02|9
1737851800000|2025-01-26 00:36:40|24205|24125|24205.83|24125.83|24205.83|24125.83|24204.47|24124.47|10
1737851810000|2025-01-26 00:36:50|24206.03|24126.03|24206.3|24126.3|24206.93|24126.93|24206.03|24126.03|10
1737851820000|2025-01-26 00:37:00|24206.51|24126.51|24207.36|24127.36|24208.86|24128.86|24206.51|24126.51|10
1737851830000|2025-01-26 00:37:10|24207.28|24127.28|24202.77|24122.77|24208.08|24128.08|24202.77|24122.77|10
1737851840000|2025-01-26 00:37:20|24202.21|24122.21|24202.09|24122.09|24202.21|24122.21|24202|24122|10
1737851850000|2025-01-26 00:37:30|24202.4|24122.4|24203.06|24123.06|24203.06|24123.06|24201.7|24121.7|10
1737851860000|2025-01-26 00:37:40|24203.01|24123.01|24203.01|24123.01|24203.05|24123.05|24202.39|24122.39|10
1737851870000|2025-01-26 00:37:50|24203.02|24123.02|24202.91|24122.91|24203.2|24123.2|24202.81|24122.81|10
1737851880000|2025-01-26 00:38:00|24202.9|24122.9|24203.13|24123.13|24203.23|24123.23|24202.84|24122.84|10
1737851890000|2025-01-26 00:38:10|24203.19|24123.19|24205.9|24125.9|24206.1|24126.1|24203.19|24123.19|9
1737851900000|2025-01-26 00:38:20|24206|24126|24205.67|24125.67|24206|24126|24204.44|24124.44|10
1737851910000|2025-01-26 00:38:30|24205.84|24125.84|24206.5|24126.5|24206.55|24126.55|24205.81|24125.81|9
1737851920000|2025-01-26 00:38:40|24206.56|24126.56|24207.39|24127.39|24207.4|24127.4|24206.56|24126.56|8
1737851930000|2025-01-26 00:38:50|24207|24127|24208.39|24128.39|24208.39|24128.39|24207|24127|9
1737851940000|2025-01-26 00:39:00|24208.38|24128.38|24209.34|24129.34|24209.35|24129.35|24208.38|24128.38|10
1737851950000|2025-01-26 00:39:10|24209.54|24129.54|24210.94|24130.94|24210.94|24130.94|24209.54|24129.54|10
1737851960000|2025-01-26 00:39:20|24211.19|24131.19|24212.58|24132.58|24212.6|24132.6|24211.19|24131.19|10
1737851970000|2025-01-26 00:39:30|24212.5|24132.5|24212.4|24132.4|24213.02|24133.02|24211.57|24131.57|10
1737851980000|2025-01-26 00:39:40|24214.64|24134.64|24216.18|24136.18|24216.18|24136.18|24214.64|24134.64|10
1737851990000|2025-01-26 00:39:50|24216.15|24136.15|24216.6|24136.6|24216.93|24136.93|24216.15|24136.15|10
1737852000000|2025-01-26 00:40:00|24216.65|24136.65|24219.82|24139.82|24219.84|24139.84|24216.55|24136.55|10
1737852010000|2025-01-26 00:40:10|24220.77|24140.77|24221.45|24141.45|24222|24142|24220.77|24140.77|10
1737852020000|2025-01-26 00:40:20|24221.43|24141.43|24229.53|24149.53|24231.47|24151.47|24221.43|24141.43|10
1737852030000|2025-01-26 00:40:30|24229.64|24149.64|24229.88|24149.88|24229.88|24149.88|24229.35|24149.35|10
1737852040000|2025-01-26 00:40:40|24229.86|24149.86|24229.33|24149.33|24229.97|24149.97|24229.32|24149.32|10
1737852050000|2025-01-26 00:40:50|24229.62|24149.62|24229.73|24149.73|24229.89|24149.89|24229.5|24149.5|10
1737852060000|2025-01-26 00:41:00|24229.61|24149.61|24230.27|24150.27|24230.47|24150.47|24229.61|24149.61|9
1737852070000|2025-01-26 00:41:10|24230.38|24150.38|24230.18|24150.18|24230.58|24150.58|24230.1|24150.1|10
1737852080000|2025-01-26 00:41:20|24230.2|24150.2|24229.58|24149.58|24230.85|24150.85|24226.63|24146.63|10
1737852090000|2025-01-26 00:41:30|24229.71|24149.71|24229.76|24149.76|24230.02|24150.02|24229.48|24149.48|10
1737852100000|2025-01-26 00:41:40|24229.88|24149.88|24229.86|24149.86|24230.39|24150.39|24229.86|24149.86|9
1737852110000|2025-01-26 00:41:50|24229.95|24149.95|24229.61|24149.61|24229.95|24149.95|24229.6|24149.6|10
1737852120000|2025-01-26 00:42:00|24229.38|24149.38|24218.48|24138.48|24229.38|24149.38|24218.41|24138.41|9
1737852130000|2025-01-26 00:42:10|24218.43|24138.43|24218.75|24138.75|24219.05|24139.05|24218.06|24138.06|9
1737852140000|2025-01-26 00:42:20|24218.74|24138.74|24217.91|24137.91|24218.77|24138.77|24217.91|24137.91|10
1737852150000|2025-01-26 00:42:30|24217.88|24137.88|24213.31|24133.31|24217.88|24137.88|24213.31|24133.31|9
1737852160000|2025-01-26 00:42:40|24213.19|24133.19|24211.17|24131.17|24213.19|24133.19|24211.1|24131.1|10
1737852170000|2025-01-26 00:42:50|24211.12|24131.12|24214.36|24134.36|24214.36|24134.36|24211.12|24131.12|10
1737852180000|2025-01-26 00:43:00|24214.21|24134.21|24217.38|24137.38|24217.38|24137.38|24214.21|24134.21|10
1737852190000|2025-01-26 00:43:10|24217.42|24137.42|24217.74|24137.74|24217.94|24137.94|24217.05|24137.05|9
1737852200000|2025-01-26 00:43:20|24217.44|24137.44|24216.51|24136.51|24217.62|24137.62|24216.51|24136.51|10
1737852210000|2025-01-26 00:43:30|24216.56|24136.56|24216.86|24136.86|24217.04|24137.04|24216.52|24136.52|10
1737852220000|2025-01-26 00:43:40|24216.67|24136.67|24215.41|24135.41|24216.67|24136.67|24215.41|24135.41|10
1737852230000|2025-01-26 00:43:50|24215.44|24135.44|24213.82|24133.82|24215.44|24135.44|24213.82|24133.82|9
1737852240000|2025-01-26 00:44:00|24213.86|24133.86|24215.03|24135.03|24215.03|24135.03|24213.67|24133.67|10
1737852250000|2025-01-26 00:44:10|24215.07|24135.07|24215.13|24135.13|24215.13|24135.13|24215.05|24135.05|9
1737852260000|2025-01-26 00:44:20|24215.12|24135.12|24214.69|24134.69|24215.33|24135.33|24214.69|24134.69|9
1737852270000|2025-01-26 00:44:30|24214.71|24134.71|24215.27|24135.27|24215.27|24135.27|24214.63|24134.63|9
1737852280000|2025-01-26 00:44:40|24215.9|24135.9|24218.49|24138.49|24218.49|24138.49|24215.9|24135.9|10
1737852290000|2025-01-26 00:44:50|24217.9|24137.9|24218.07|24138.07|24218.47|24138.47|24217.86|24137.86|10
1737852300000|2025-01-26 00:45:00|24218.06|24138.06|24218.13|24138.13|24218.49|24138.49|24217.09|24137.09|9
1737852310000|2025-01-26 00:45:10|24218.06|24138.06|24218.9|24138.9|24218.9|24138.9|24218.06|24138.06|10
1737852320000|2025-01-26 00:45:20|24218.71|24138.71|24218.58|24138.58|24219.41|24139.41|24218.58|24138.58|9
1737852330000|2025-01-26 00:45:30|24218.42|24138.42|24218.99|24138.99|24219.17|24139.17|24218.16|24138.16|9
1737852340000|2025-01-26 00:45:40|24219.05|24139.05|24219.74|24139.74|24219.74|24139.74|24218.98|24138.98|10
1737852350000|2025-01-26 00:45:50|24219.75|24139.75|24220.51|24140.51|24220.51|24140.51|24219.75|24139.75|9
1737852360000|2025-01-26 00:46:00|24220.63|24140.63|24220.97|24140.97|24220.97|24140.97|24220.6|24140.6|10
1737852370000|2025-01-26 00:46:10|24220.93|24140.93|24221.43|24141.43|24221.43|24141.43|24220.86|24140.86|8
1737852380000|2025-01-26 00:46:20|24221.36|24141.36|24221.1|24141.1|24222.42|24142.42|24221.1|24141.1|10
1737852390000|2025-01-26 00:46:30|24221.22|24141.22|24222.33|24142.33|24222.33|24142.33|24221.22|24141.22|9
1737852400000|2025-01-26 00:46:40|24222.37|24142.37|24224.82|24144.82|24224.82|24144.82|24222.37|24142.37|8
1737852410000|2025-01-26 00:46:50|24224.64|24144.64|24224.29|24144.29|24224.64|24144.64|24224.08|24144.08|10
1737852420000|2025-01-26 00:47:00|24224.24|24144.24|24227.41|24147.41|24227.41|24147.41|24224.07|24144.07|10
1737852430000|2025-01-26 00:47:10|24227.5|24147.5|24227.31|24147.31|24227.63|24147.63|24227.23|24147.23|10
1737852440000|2025-01-26 00:47:20|24227.48|24147.48|24239.56|24159.56|24239.62|24159.62|24227.48|24147.48|8
1737852450000|2025-01-26 00:47:30|24239.95|24159.95|24241.12|24161.12|24241.44|24161.44|24239.95|24159.95|9
1737852460000|2025-01-26 00:47:40|24241.43|24161.43|24244.6|24164.6|24244.82|24164.82|24241.43|24161.43|10
1737852470000|2025-01-26 00:47:50|24244.73|24164.73|24248.02|24168.02|24248.02|24168.02|24244.73|24164.73|10
1737852480000|2025-01-26 00:48:00|24247.87|24167.87|24249.29|24169.29|24249.3|24169.3|24247.7|24167.7|10
1737852490000|2025-01-26 00:48:10|24249.55|24169.55|24250.52|24170.52|24250.52|24170.52|24249.1|24169.1|10
1737852500000|2025-01-26 00:48:20|24250.99|24170.99|24249.59|24169.59|24250.99|24170.99|24249.3|24169.3|10
1737852510000|2025-01-26 00:48:30|24249.74|24169.74|24250.99|24170.99|24250.99|24170.99|24249.74|24169.74|9
1737852520000|2025-01-26 00:48:40|24250.97|24170.97|24253.38|24173.38|24253.5|24173.5|24250.97|24170.97|10
1737852530000|2025-01-26 00:48:50|24253.36|24173.36|24254.13|24174.13|24254.75|24174.75|24253.36|24173.36|10
1737852540000|2025-01-26 00:49:00|24254.01|24174.01|24254.13|24174.13|24254.13|24174.13|24254|24174|10
1737852550000|2025-01-26 00:49:10|24254.17|24174.17|24256.16|24176.16|24256.16|24176.16|24254.11|24174.11|9
1737852560000|2025-01-26 00:49:20|24255.04|24175.04|24254.75|24174.75|24255.04|24175.04|24254.7|24174.7|9
1737852570000|2025-01-26 00:49:30|24254.82|24174.82|24254.44|24174.44|24254.82|24174.82|24254.44|24174.44|8
1737852580000|2025-01-26 00:49:40|24254.39|24174.39|24254.26|24174.26|24254.39|24174.39|24253.52|24173.52|10
1737852590000|2025-01-26 00:49:50|24254.67|24174.67|24253.48|24173.48|24254.67|24174.67|24253.1|24173.1|9
1737852600000|2025-01-26 00:50:00|24253.99|24173.99|24260.5|24180.5|24260.5|24180.5|24253.68|24173.68|10
1737852610000|2025-01-26 00:50:10|24260.49|24180.49|24259.74|24179.74|24260.49|24180.49|24259.61|24179.61|10
1737852620000|2025-01-26 00:50:20|24259.76|24179.76|24259.89|24179.89|24260.33|24180.33|24259.76|24179.76|10
1737852630000|2025-01-26 00:50:30|24259.47|24179.47|24255.44|24175.44|24259.47|24179.47|24255.44|24175.44|9
1737852640000|2025-01-26 00:50:40|24254.94|24174.94|24255.21|24175.21|24255.51|24175.51|24254.66|24174.66|10
1737852650000|2025-01-26 00:50:50|24255.11|24175.11|24253.41|24173.41|24255.42|24175.42|24253.41|24173.41|10
1737852660000|2025-01-26 00:51:00|24253.02|24173.02|24251.77|24171.77|24253.02|24173.02|24251.04|24171.04|10
1737852670000|2025-01-26 00:51:10|24251.82|24171.82|24253.92|24173.92|24254.03|24174.03|24251.82|24171.82|9
1737852680000|2025-01-26 00:51:20|24253.99|24173.99|24254.15|24174.15|24254.15|24174.15|24253.49|24173.49|8
1737852690000|2025-01-26 00:51:30|24254.22|24174.22|24256.35|24176.35|24256.35|24176.35|24254.22|24174.22|10
1737852700000|2025-01-26 00:51:40|24256.39|24176.39|24254.83|24174.83|24256.41|24176.41|24254.83|24174.83|10
1737852710000|2025-01-26 00:51:50|24254.76|24174.76|24255.09|24175.09|24255.49|24175.49|24254.76|24174.76|10
1737852720000|2025-01-26 00:52:00|24254.78|24174.78|24254.03|24174.03|24255.2|24175.2|24253.82|24173.82|9
1737852730000|2025-01-26 00:52:10|24253.66|24173.66|24251.9|24171.9|24253.66|24173.66|24251.88|24171.88|8
1737852740000|2025-01-26 00:52:20|24251.93|24171.93|24251.65|24171.65|24251.93|24171.93|24251.65|24171.65|8
1737852750000|2025-01-26 00:52:30|24251.62|24171.62|24248.48|24168.48|24251.62|24171.62|24248.48|24168.48|10
1737852760000|2025-01-26 00:52:40|24248.01|24168.01|24247.3|24167.3|24248.01|24168.01|24246.57|24166.57|10
1737852770000|2025-01-26 00:52:50|24247.33|24167.33|24246.88|24166.88|24247.43|24167.43|24246.81|24166.81|8
1737852780000|2025-01-26 00:53:00|24246.79|24166.79|24245.96|24165.96|24247.1|24167.1|24245.88|24165.88|10
1737852790000|2025-01-26 00:53:10|24246.42|24166.42|24245.36|24165.36|24246.42|24166.42|24245.36|24165.36|9
1737852800000|2025-01-26 00:53:20|24245.35|24165.35|24245.37|24165.37|24245.58|24165.58|24245.35|24165.35|7
1737852810000|2025-01-26 00:53:30|24245.28|24165.28|24246.36|24166.36|24246.36|24166.36|24245.28|24165.28|8
1737852820000|2025-01-26 00:53:40|24246.38|24166.38|24246.53|24166.53|24246.97|24166.97|24245.98|24165.98|10
1737852830000|2025-01-26 00:53:50|24246.55|24166.55|24246.9|24166.9|24247.26|24167.26|24246.55|24166.55|8
1737852840000|2025-01-26 00:54:00|24246.92|24166.92|24247.55|24167.55|24247.55|24167.55|24246.92|24166.92|7
1737852850000|2025-01-26 00:54:10|24247.43|24167.43|24248.58|24168.58|24249.32|24169.32|24247.43|24167.43|10
1737852860000|2025-01-26 00:54:20|24248.6|24168.6|24248.5|24168.5|24248.6|24168.6|24248.15|24168.15|9
1737852870000|2025-01-26 00:54:30|24248.53|24168.53|24247.55|24167.55|24248.53|24168.53|24247.32|24167.32|9
1737852880000|2025-01-26 00:54:40|24247.34|24167.34|24244.66|24164.66|24247.34|24167.34|24244.66|24164.66|10
1737852890000|2025-01-26 00:54:50|24244.61|24164.61|24243.62|24163.62|24244.61|24164.61|24243.62|24163.62|9
1737852900000|2025-01-26 00:55:00|24243.22|24163.22|24242.44|24162.44|24245.98|24165.98|24242.19|24162.19|10
1737852910000|2025-01-26 00:55:10|24241.15|24161.15|24239.7|24159.7|24241.15|24161.15|24239.01|24159.01|10
1737852920000|2025-01-26 00:55:20|24239.71|24159.71|24239.44|24159.44|24239.76|24159.76|24239.43|24159.43|9
1737852930000|2025-01-26 00:55:30|24239.45|24159.45|24234.19|24154.19|24239.52|24159.52|24234.19|24154.19|10
1737852940000|2025-01-26 00:55:40|24234.14|24154.14|24234.52|24154.52|24234.65|24154.65|24233.7|24153.7|10
1737852950000|2025-01-26 00:55:50|24234.69|24154.69|24234.77|24154.77|24235.44|24155.44|24234.69|24154.69|10
1737852960000|2025-01-26 00:56:00|24234.78|24154.78|24234.09|24154.09|24234.78|24154.78|24233.56|24153.56|9
1737852970000|2025-01-26 00:56:10|24234.05|24154.05|24232.62|24152.62|24234.22|24154.22|24231.91|24151.91|9
1737852980000|2025-01-26 00:56:20|24225.6|24145.6|24221.63|24141.63|24225.6|24145.6|24221.63|24141.63|10
1737852990000|2025-01-26 00:56:30|24222.16|24142.16|24221.74|24141.74|24222.26|24142.26|24221.02|24141.02|9
1737853000000|2025-01-26 00:56:40|24221.75|24141.75|24222.91|24142.91|24222.91|24142.91|24221.36|24141.36|10
1737853010000|2025-01-26 00:56:50|24222.62|24142.62|24221.18|24141.18|24222.62|24142.62|24221.18|24141.18|10
1737853020000|2025-01-26 00:57:00|24219.65|24139.65|24222.2|24142.2|24222.2|24142.2|24217.5|24137.5|9
1737853030000|2025-01-26 00:57:10|24222.14|24142.14|24221.86|24141.86|24222.14|24142.14|24221.81|24141.81|7
1737853040000|2025-01-26 00:57:20|24221.58|24141.58|24223.65|24143.65|24223.65|24143.65|24220.95|24140.95|10
1737853050000|2025-01-26 00:57:30|24223.7|24143.7|24222.11|24142.11|24224.48|24144.48|24222.11|24142.11|9
1737853060000|2025-01-26 00:57:40|24222.12|24142.12|24221.5|24141.5|24222.12|24142.12|24221.46|24141.46|10
1737853070000|2025-01-26 00:57:50|24221.51|24141.51|24221.45|24141.45|24221.54|24141.54|24220.94|24140.94|8
1737853080000|2025-01-26 00:58:00|24221.15|24141.15|24220.5|24140.5|24221.15|24141.15|24220.5|24140.5|10
1737853090000|2025-01-26 00:58:10|24220.51|24140.51|24220.92|24140.92|24220.92|24140.92|24220.13|24140.13|8
1737853100000|2025-01-26 00:58:20|24220.94|24140.94|24220.7|24140.7|24221.19|24141.19|24220.61|24140.61|8
1737853110000|2025-01-26 00:58:30|24220.65|24140.65|24220.43|24140.43|24220.65|24140.65|24220.29|24140.29|10
1737853120000|2025-01-26 00:58:40|24220.44|24140.44|24221.91|24141.91|24221.91|24141.91|24220.31|24140.31|8
1737853130000|2025-01-26 00:58:50|24221.99|24141.99|24222.3|24142.3|24222.3|24142.3|24221.78|24141.78|10
1737853140000|2025-01-26 00:59:00|24222.6|24142.6|24221.91|24141.91|24222.6|24142.6|24221.74|24141.74|8
1737853150000|2025-01-26 00:59:10|24221.96|24141.96|24221.42|24141.42|24221.96|24141.96|24221.35|24141.35|10
1737853160000|2025-01-26 00:59:20|24221.1|24141.1|24223.04|24143.04|24223.04|24143.04|24221.07|24141.07|9
1737853170000|2025-01-26 00:59:30|24223.24|24143.24|24224.4|24144.4|24225.37|24145.37|24223.24|24143.24|10
1737853180000|2025-01-26 00:59:40|24224.47|24144.47|24223.7|24143.7|24224.47|24144.47|24223.7|24143.7|10
1737853190000|2025-01-26 00:59:50|24223.42|24143.42|24221.43|24141.43|24223.42|24143.42|24221.12|24141.12|7
1737853200000|2025-01-26 01:00:00|24220.75|24140.75|24218.93|24138.93|24220.75|24140.75|24218.93|24138.93|10
1737853210000|2025-01-26 01:00:10|24218.95|24138.95|24216.76|24136.76|24219.36|24139.36|24216.32|24136.32|10
1737853220000|2025-01-26 01:00:20|24216.7|24136.7|24214.81|24134.81|24217.17|24137.17|24214.52|24134.52|10
1737853230000|2025-01-26 01:00:30|24214.75|24134.75|24214.14|24134.14|24215.43|24135.43|24214.14|24134.14|10
1737853240000|2025-01-26 01:00:40|24214.13|24134.13|24210.84|24130.84|24214.13|24134.13|24210.84|24130.84|10
1737853250000|2025-01-26 01:00:50|24210.44|24130.44|24210.24|24130.24|24211.15|24131.15|24210.23|24130.23|9
1737853260000|2025-01-26 01:01:00|24210.17|24130.17|24211.18|24131.18|24211.69|24131.69|24210.08|24130.08|10
1737853270000|2025-01-26 01:01:10|24211.84|24131.84|24205.69|24125.69|24212.14|24132.14|24205.5|24125.5|10
1737853280000|2025-01-26 01:01:20|24205.49|24125.49|24203.68|24123.68|24205.49|24125.49|24203.52|24123.52|10
1737853290000|2025-01-26 01:01:30|24204.08|24124.08|24206.12|24126.12|24206.12|24126.12|24204.08|24124.08|10
1737853300000|2025-01-26 01:01:40|24206.72|24126.72|24208.75|24128.75|24208.91|24128.91|24206.72|24126.72|10
1737853310000|2025-01-26 01:01:50|24208.5|24128.5|24208.82|24128.82|24208.92|24128.92|24208.43|24128.43|10
1737853320000|2025-01-26 01:02:00|24209.15|24129.15|24208.62|24128.62|24209.15|24129.15|24207.82|24127.82|10
1737853330000|2025-01-26 01:02:10|24208.49|24128.49|24208.48|24128.48|24208.49|24128.49|24206.97|24126.97|10
1737853340000|2025-01-26 01:02:20|24209.9|24129.9|24211.79|24131.79|24211.79|24131.79|24209.9|24129.9|9
1737853350000|2025-01-26 01:02:30|24212.05|24132.05|24217.17|24137.17|24217.21|24137.21|24212.05|24132.05|10
1737853360000|2025-01-26 01:02:40|24217.24|24137.24|24216.73|24136.73|24217.28|24137.28|24216.42|24136.42|10
1737853370000|2025-01-26 01:02:50|24216.72|24136.72|24214.19|24134.19|24216.73|24136.73|24214.19|24134.19|9
1737853380000|2025-01-26 01:03:00|24214.16|24134.16|24214.33|24134.33|24214.43|24134.43|24213.93|24133.93|10
1737853390000|2025-01-26 01:03:10|24213.66|24133.66|24213.83|24133.83|24214.08|24134.08|24213.15|24133.15|10
1737853400000|2025-01-26 01:03:20|24213.17|24133.17|24213.29|24133.29|24214.26|24134.26|24213.16|24133.16|10
1737853410000|2025-01-26 01:03:30|24213.7|24133.7|24212.61|24132.61|24213.7|24133.7|24212.59|24132.59|10
1737853420000|2025-01-26 01:03:40|24212.14|24132.14|24211.71|24131.71|24212.29|24132.29|24211.7|24131.7|9
1737853430000|2025-01-26 01:03:50|24211.62|24131.62|24212.12|24132.12|24212.41|24132.41|24211.62|24131.62|10
1737853440000|2025-01-26 01:04:00|24212.07|24132.07|24211.2|24131.2|24212.46|24132.46|24210.12|24130.12|10
1737853450000|2025-01-26 01:04:10|24211.62|24131.62|24213.21|24133.21|24213.25|24133.25|24211.62|24131.62|10
1737853460000|2025-01-26 01:04:20|24213.2|24133.2|24212.19|24132.19|24213.2|24133.2|24212.16|24132.16|10
1737853470000|2025-01-26 01:04:30|24212.27|24132.27|24215.3|24135.3|24215.3|24135.3|24212.27|24132.27|10
1737853480000|2025-01-26 01:04:40|24215.36|24135.36|24215.32|24135.32|24215.56|24135.56|24215.32|24135.32|7
1737853490000|2025-01-26 01:04:50|24215.31|24135.31|24218.23|24138.23|24218.23|24138.23|24215.31|24135.31|9
1737853500000|2025-01-26 01:05:00|24218.24|24138.24|24223.43|24143.43|24223.43|24143.43|24218.24|24138.24|10
1737853510000|2025-01-26 01:05:10|24223.57|24143.57|24224.69|24144.69|24224.73|24144.73|24223.15|24143.15|10
1737853520000|2025-01-26 01:05:20|24224.64|24144.64|24224.14|24144.14|24224.66|24144.66|24224.14|24144.14|9
1737853530000|2025-01-26 01:05:30|24223.96|24143.96|24223.08|24143.08|24223.96|24143.96|24222.94|24142.94|10
1737853540000|2025-01-26 01:05:40|24223.4|24143.4|24225.4|24145.4|24225.4|24145.4|24223.4|24143.4|10
1737853550000|2025-01-26 01:05:50|24225.5|24145.5|24226.55|24146.55|24229.01|24149.01|24225.5|24145.5|10
1737853560000|2025-01-26 01:06:00|24226.56|24146.56|24225.52|24145.52|24226.56|24146.56|24225.52|24145.52|9
1737853570000|2025-01-26 01:06:10|24224.9|24144.9|24228.9|24148.9|24229.23|24149.23|24224.9|24144.9|8
1737853580000|2025-01-26 01:06:20|24230.45|24150.45|24230.74|24150.74|24230.75|24150.75|24229.94|24149.94|10
1737853590000|2025-01-26 01:06:30|24230.84|24150.84|24232.28|24152.28|24232.28|24152.28|24230.46|24150.46|10
1737853600000|2025-01-26 01:06:40|24232.82|24152.82|24234.46|24154.46|24234.46|24154.46|24232.82|24152.82|9
1737853610000|2025-01-26 01:06:50|24234.56|24154.56|24239.26|24159.26|24239.26|24159.26|24234.56|24154.56|10
1737853620000|2025-01-26 01:07:00|24239.36|24159.36|24239.76|24159.76|24239.76|24159.76|24239.36|24159.36|9
1737853630000|2025-01-26 01:07:10|24238.63|24158.63|24239.68|24159.68|24239.68|24159.68|24238.63|24158.63|10
1737853640000|2025-01-26 01:07:20|24239.66|24159.66|24241.5|24161.5|24241.5|24161.5|24239.66|24159.66|10
1737853650000|2025-01-26 01:07:30|24241.52|24161.52|24241.55|24161.55|24241.55|24161.55|24241.11|24161.11|10
1737853660000|2025-01-26 01:07:40|24241.23|24161.23|24241.09|24161.09|24243.69|24163.69|24240.9|24160.9|9
1737853670000|2025-01-26 01:07:50|24242.38|24162.38|24245.42|24165.42|24245.42|24165.42|24242.38|24162.38|9
1737853680000|2025-01-26 01:08:00|24245.76|24165.76|24244.22|24164.22|24246.04|24166.04|24244.22|24164.22|10
1737853690000|2025-01-26 01:08:10|24244.2|24164.2|24243.69|24163.69|24244.68|24164.68|24243.62|24163.62|9
1737853700000|2025-01-26 01:08:20|24243.86|24163.86|24244.83|24164.83|24244.83|24164.83|24243.86|24163.86|9
1737853710000|2025-01-26 01:08:30|24244.97|24164.97|24245.34|24165.34|24245.55|24165.55|24244.56|24164.56|10
1737853720000|2025-01-26 01:08:40|24245.29|24165.29|24242.08|24162.08|24245.29|24165.29|24242.08|24162.08|8
1737853730000|2025-01-26 01:08:50|24242.41|24162.41|24242.68|24162.68|24242.7|24162.7|24242.34|24162.34|10
1737853740000|2025-01-26 01:09:00|24242.72|24162.72|24240.5|24160.5|24242.72|24162.72|24240.5|24160.5|9
1737853750000|2025-01-26 01:09:10|24240.71|24160.71|24241.57|24161.57|24241.57|24161.57|24240.69|24160.69|9
1737853760000|2025-01-26 01:09:20|24242.35|24162.35|24240.29|24160.29|24242.35|24162.35|24240.29|24160.29|9
1737853770000|2025-01-26 01:09:30|24239.06|24159.06|24239.28|24159.28|24239.32|24159.32|24239|24159|9
1737853780000|2025-01-26 01:09:40|24239.29|24159.29|24236.88|24156.88|24239.29|24159.29|24236.88|24156.88|9
1737853790000|2025-01-26 01:09:50|24237.25|24157.25|24236.75|24156.75|24237.25|24157.25|24236.54|24156.54|10
1737853800000|2025-01-26 01:10:00|24236.56|24156.56|24235.49|24155.49|24236.73|24156.73|24234.85|24154.85|10
1737853810000|2025-01-26 01:10:10|24235.5|24155.5|24234.57|24154.57|24235.5|24155.5|24234.05|24154.05|9
1737853820000|2025-01-26 01:10:20|24234.54|24154.54|24235.43|24155.43|24235.43|24155.43|24234.51|24154.51|10
1737853830000|2025-01-26 01:10:30|24235.42|24155.42|24237.84|24157.84|24237.84|24157.84|24235.42|24155.42|10
1737853840000|2025-01-26 01:10:40|24237.92|24157.92|24237.69|24157.69|24238.1|24158.1|24237.69|24157.69|9
1737853850000|2025-01-26 01:10:50|24236.89|24156.89|24236.44|24156.44|24237.07|24157.07|24236.4|24156.4|8
1737853860000|2025-01-26 01:11:00|24236.42|24156.42|24235.83|24155.83|24236.42|24156.42|24235.83|24155.83|10
1737853870000|2025-01-26 01:11:10|24235.73|24155.73|24235.52|24155.52|24235.8|24155.8|24235.44|24155.44|10
1737853880000|2025-01-26 01:11:20|24235.49|24155.49|24234.9|24154.9|24235.49|24155.49|24234.9|24154.9|10
1737853890000|2025-01-26 01:11:30|24234.74|24154.74|24234.12|24154.12|24234.74|24154.74|24233.98|24153.98|10
1737853900000|2025-01-26 01:11:40|24234.18|24154.18|24234.78|24154.78|24234.98|24154.98|24234.18|24154.18|10
1737853910000|2025-01-26 01:11:50|24234.76|24154.76|24235.3|24155.3|24235.3|24155.3|24234.74|24154.74|9
1737853920000|2025-01-26 01:12:00|24235.92|24155.92|24234.74|24154.74|24236.37|24156.37|24234.74|24154.74|10
1737853930000|2025-01-26 01:12:10|24234.59|24154.59|24233.14|24153.14|24234.59|24154.59|24232.73|24152.73|10
1737853940000|2025-01-26 01:12:20|24233.13|24153.13|24231.51|24151.51|24233.13|24153.13|24231.51|24151.51|8
1737853950000|2025-01-26 01:12:30|24230.47|24150.47|24229.55|24149.55|24230.47|24150.47|24229.31|24149.31|8
1737853960000|2025-01-26 01:12:40|24229.64|24149.64|24229.55|24149.55|24229.99|24149.99|24229.55|24149.55|10
1737853970000|2025-01-26 01:12:50|24229.46|24149.46|24230.32|24150.32|24230.32|24150.32|24228.82|24148.82|9
1737853980000|2025-01-26 01:13:00|24230.56|24150.56|24230.14|24150.14|24230.69|24150.69|24230.14|24150.14|9
1737853990000|2025-01-26 01:13:10|24230.1|24150.1|24232.66|24152.66|24232.66|24152.66|24230.09|24150.09|9
1737854000000|2025-01-26 01:13:20|24232.61|24152.61|24233.37|24153.37|24233.37|24153.37|24232.61|24152.61|10
1737854010000|2025-01-26 01:13:30|24233.65|24153.65|24234.85|24154.85|24234.85|24154.85|24233.22|24153.22|10
1737854020000|2025-01-26 01:13:40|24235.01|24155.01|24237.2|24157.2|24237.2|24157.2|24235.01|24155.01|10
1737854030000|2025-01-26 01:13:50|24237.28|24157.28|24241.49|24161.49|24241.49|24161.49|24237.28|24157.28|10
1737854040000|2025-01-26 01:14:00|24241.71|24161.71|24242.61|24162.61|24242.82|24162.82|24241.71|24161.71|9
1737854050000|2025-01-26 01:14:10|24242.49|24162.49|24242.76|24162.76|24243.49|24163.49|24242.49|24162.49|10
1737854060000|2025-01-26 01:14:20|24242.81|24162.81|24243.19|24163.19|24243.23|24163.23|24242.81|24162.81|7
1737854070000|2025-01-26 01:14:30|24243.71|24163.71|24243.22|24163.22|24244.19|24164.19|24243.22|24163.22|10
1737854080000|2025-01-26 01:14:40|24243.34|24163.34|24241.41|24161.41|24243.7|24163.7|24241.3|24161.3|10
1737854090000|2025-01-26 01:14:50|24241.25|24161.25|24240.6|24160.6|24241.25|24161.25|24240.44|24160.44|8
1737854100000|2025-01-26 01:15:00|24240.59|24160.59|24240.47|24160.47|24241.25|24161.25|24240.28|24160.28|10
1737854110000|2025-01-26 01:15:10|24241.03|24161.03|24239.94|24159.94|24241.47|24161.47|24239.76|24159.76|10
1737854120000|2025-01-26 01:15:20|24240.48|24160.48|24241.24|24161.24|24241.24|24161.24|24240.48|24160.48|10
1737854130000|2025-01-26 01:15:30|24241.21|24161.21|24240.78|24160.78|24241.25|24161.25|24240.77|24160.77|9
1737854140000|2025-01-26 01:15:40|24240.12|24160.12|24237.14|24157.14|24240.12|24160.12|24237.1|24157.1|9
1737854150000|2025-01-26 01:15:50|24237.15|24157.15|24234.24|24154.24|24237.2|24157.2|24234.24|24154.24|10
1737854160000|2025-01-26 01:16:00|24234.02|24154.02|24233.86|24153.86|24234.96|24154.96|24233.86|24153.86|10
1737854170000|2025-01-26 01:16:10|24233.88|24153.88|24235.99|24155.99|24235.99|24155.99|24233.59|24153.59|10
1737854180000|2025-01-26 01:16:20|24235.92|24155.92|24236.35|24156.35|24236.35|24156.35|24235.92|24155.92|10
1737854190000|2025-01-26 01:16:30|24236.98|24156.98|24238.44|24158.44|24238.48|24158.48|24236.98|24156.98|9
1737854200000|2025-01-26 01:16:40|24238.47|24158.47|24239.86|24159.86|24239.86|24159.86|24238.47|24158.47|10
1737854210000|2025-01-26 01:16:50|24240.34|24160.34|24238.61|24158.61|24240.34|24160.34|24238.52|24158.52|9
1737854220000|2025-01-26 01:17:00|24238.56|24158.56|24239.03|24159.03|24239.34|24159.34|24237.91|24157.91|9
1737854230000|2025-01-26 01:17:10|24238.48|24158.48|24235.74|24155.74|24238.48|24158.48|24235.74|24155.74|10
1737854240000|2025-01-26 01:17:20|24235.82|24155.82|24236.97|24156.97|24236.97|24156.97|24235.54|24155.54|9
1737854250000|2025-01-26 01:17:30|24236.78|24156.78|24236.03|24156.03|24236.78|24156.78|24235.8|24155.8|10
1737854260000|2025-01-26 01:17:40|24236.58|24156.58|24237|24157|24237.23|24157.23|24236.21|24156.21|10
1737854270000|2025-01-26 01:17:50|24236.44|24156.44|24233.95|24153.95|24236.68|24156.68|24233.94|24153.94|10
1737854280000|2025-01-26 01:18:00|24233.93|24153.93|24236.74|24156.74|24236.75|24156.75|24233.93|24153.93|10
1737854290000|2025-01-26 01:18:10|24237.33|24157.33|24232.09|24152.09|24237.37|24157.37|24231.6|24151.6|10
1737854300000|2025-01-26 01:18:20|24232.06|24152.06|24231.17|24151.17|24232.54|24152.54|24231.17|24151.17|10
1737854310000|2025-01-26 01:18:30|24230.98|24150.98|24228.55|24148.55|24231.01|24151.01|24228.53|24148.53|10
1737854320000|2025-01-26 01:18:40|24228.41|24148.41|24226.1|24146.1|24228.41|24148.41|24226.1|24146.1|10
1737854330000|2025-01-26 01:18:50|24225.82|24145.82|24226.04|24146.04|24226.04|24146.04|24225.82|24145.82|9
1737854340000|2025-01-26 01:19:00|24225.66|24145.66|24224.08|24144.08|24225.66|24145.66|24224.08|24144.08|8
1737854350000|2025-01-26 01:19:10|24223.99|24143.99|24222.68|24142.68|24223.99|24143.99|24222.6|24142.6|10
1737854360000|2025-01-26 01:19:20|24222.71|24142.71|24222.24|24142.24|24223.32|24143.32|24222.18|24142.18|10
1737854370000|2025-01-26 01:19:30|24221.67|24141.67|24222.42|24142.42|24222.58|24142.58|24221.67|24141.67|10
1737854380000|2025-01-26 01:19:40|24222.09|24142.09|24225.16|24145.16|24225.16|24145.16|24221.93|24141.93|10
1737854390000|2025-01-26 01:19:50|24226.78|24146.78|24228.39|24148.39|24228.39|24148.39|24226.64|24146.64|10
1737854400000|2025-01-26 01:20:00|24229.06|24149.06|24227.24|24147.24|24229.06|24149.06|24227.24|24147.24|10
1737854410000|2025-01-26 01:20:10|24227.26|24147.26|24227.5|24147.5|24227.67|24147.67|24227.26|24147.26|9
1737854420000|2025-01-26 01:20:20|24227.63|24147.63|24233.37|24153.37|24233.37|24153.37|24227.63|24147.63|10
1737854430000|2025-01-26 01:20:30|24233.45|24153.45|24237.31|24157.31|24237.31|24157.31|24233.45|24153.45|10
1737854440000|2025-01-26 01:20:40|24238.11|24158.11|24238.36|24158.36|24239.21|24159.21|24238.11|24158.11|9
1737854450000|2025-01-26 01:20:50|24238.93|24158.93|24237.02|24157.02|24239.12|24159.12|24237.02|24157.02|9
1737854460000|2025-01-26 01:21:00|24237.09|24157.09|24239.03|24159.03|24239.19|24159.19|24237.09|24157.09|9
1737854470000|2025-01-26 01:21:10|24238.91|24158.91|24238.82|24158.82|24239.4|24159.4|24238.66|24158.66|8
1737854480000|2025-01-26 01:21:20|24238.84|24158.84|24239.23|24159.23|24239.23|24159.23|24238.68|24158.68|9
1737854490000|2025-01-26 01:21:30|24239.36|24159.36|24239.65|24159.65|24239.91|24159.91|24239.36|24159.36|8
1737854500000|2025-01-26 01:21:40|24239.27|24159.27|24240.64|24160.64|24240.64|24160.64|24239.27|24159.27|10
1737854510000|2025-01-26 01:21:50|24240.84|24160.84|24241.48|24161.48|24242.33|24162.33|24240.84|24160.84|9
1737854520000|2025-01-26 01:22:00|24241.52|24161.52|24242.86|24162.86|24242.86|24162.86|24241.52|24161.52|9
1737854530000|2025-01-26 01:22:10|24242.97|24162.97|24245.07|24165.07|24245.07|24165.07|24242.97|24162.97|10
1737854540000|2025-01-26 01:22:20|24245.09|24165.09|24246.97|24166.97|24246.97|24166.97|24245.09|24165.09|10
1737854550000|2025-01-26 01:22:30|24247.04|24167.04|24247.34|24167.34|24247.65|24167.65|24247.04|24167.04|9
1737854560000|2025-01-26 01:22:40|24247.67|24167.67|24250.21|24170.21|24250.21|24170.21|24247.67|24167.67|10
1737854570000|2025-01-26 01:22:50|24250.13|24170.13|24250.78|24170.78|24250.79|24170.79|24249.14|24169.14|9
1737854580000|2025-01-26 01:23:00|24250.68|24170.68|24250.09|24170.09|24250.84|24170.84|24249.91|24169.91|10
1737854590000|2025-01-26 01:23:10|24249.48|24169.48|24248.95|24168.95|24249.5|24169.5|24248.84|24168.84|8
1737854600000|2025-01-26 01:23:20|24248.92|24168.92|24248.63|24168.63|24248.98|24168.98|24248.34|24168.34|10
1737854610000|2025-01-26 01:23:30|24248.52|24168.52|24247.44|24167.44|24248.65|24168.65|24247.44|24167.44|9
1737854620000|2025-01-26 01:23:40|24248.31|24168.31|24248.61|24168.61|24248.98|24168.98|24248.31|24168.31|10
1737854630000|2025-01-26 01:23:50|24248.62|24168.62|24248.85|24168.85|24248.92|24168.92|24248.57|24168.57|8
1737854640000|2025-01-26 01:24:00|24248.12|24168.12|24248.03|24168.03|24248.12|24168.12|24247.74|24167.74|8
1737854650000|2025-01-26 01:24:10|24248.05|24168.05|24249.01|24169.01|24249.01|24169.01|24247.91|24167.91|10
1737854660000|2025-01-26 01:24:20|24248.94|24168.94|24248.94|24168.94|24248.94|24168.94|24248.37|24168.37|9
1737854670000|2025-01-26 01:24:30|24248.67|24168.67|24249.02|24169.02|24250.06|24170.06|24248.67|24168.67|9
1737854680000|2025-01-26 01:24:40|24248.42|24168.42|24247.76|24167.76|24248.76|24168.76|24247.76|24167.76|9
1737854690000|2025-01-26 01:24:50|24247.82|24167.82|24248.31|24168.31|24248.32|24168.32|24247.65|24167.65|9
1737854700000|2025-01-26 01:25:00|24248.53|24168.53|24248.95|24168.95|24248.95|24168.95|24248.24|24168.24|10
1737854710000|2025-01-26 01:25:10|24249.77|24169.77|24251.49|24171.49|24251.52|24171.52|24249.21|24169.21|10
1737854720000|2025-01-26 01:25:20|24251.61|24171.61|24254.39|24174.39|24254.39|24174.39|24251.61|24171.61|9
1737854730000|2025-01-26 01:25:30|24254.87|24174.87|24255.64|24175.64|24255.97|24175.97|24254.87|24174.87|10
1737854740000|2025-01-26 01:25:40|24255.49|24175.49|24255.87|24175.87|24255.97|24175.97|24255.32|24175.32|10
1737854750000|2025-01-26 01:25:50|24255.89|24175.89|24254.58|24174.58|24255.89|24175.89|24254.58|24174.58|7
1737854760000|2025-01-26 01:26:00|24254.93|24174.93|24256.01|24176.01|24256.01|24176.01|24254.93|24174.93|8
1737854770000|2025-01-26 01:26:10|24255.8|24175.8|24255.82|24175.82|24255.86|24175.86|24255.54|24175.54|9
1737854780000|2025-01-26 01:26:20|24255.81|24175.81|24257.95|24177.95|24258|24178|24255.81|24175.81|10
1737854790000|2025-01-26 01:26:30|24257.96|24177.96|24256.59|24176.59|24258.45|24178.45|24256.59|24176.59|10
1737854800000|2025-01-26 01:26:40|24256.8|24176.8|24255.27|24175.27|24256.8|24176.8|24255.27|24175.27|10
1737854810000|2025-01-26 01:26:50|24254.79|24174.79|24254.64|24174.64|24254.79|24174.79|24253.88|24173.88|10
1737854820000|2025-01-26 01:27:00|24254.89|24174.89|24254.43|24174.43|24255.16|24175.16|24254.43|24174.43|8
1737854830000|2025-01-26 01:27:10|24254.47|24174.47|24253.8|24173.8|24254.97|24174.97|24253.8|24173.8|9
1737854840000|2025-01-26 01:27:20|24253.59|24173.59|24251.78|24171.78|24253.62|24173.62|24251.44|24171.44|10
1737854850000|2025-01-26 01:27:30|24251.81|24171.81|24251.96|24171.96|24252.1|24172.1|24251.81|24171.81|10
1737854860000|2025-01-26 01:27:40|24251.89|24171.89|24250.27|24170.27|24251.89|24171.89|24250.27|24170.27|10
1737854870000|2025-01-26 01:27:50|24250.62|24170.62|24250.41|24170.41|24250.62|24170.62|24250.39|24170.39|9
1737854880000|2025-01-26 01:28:00|24251.02|24171.02|24249.39|24169.39|24251.02|24171.02|24249.39|24169.39|10
1737854890000|2025-01-26 01:28:10|24248.72|24168.72|24249.36|24169.36|24249.37|24169.37|24248.72|24168.72|9
1737854900000|2025-01-26 01:28:20|24249.42|24169.42|24250.41|24170.41|24250.41|24170.41|24249.42|24169.42|5
1737854910000|2025-01-26 01:28:30|24250.38|24170.38|24248.79|24168.79|24250.7|24170.7|24248.78|24168.78|10
1737854920000|2025-01-26 01:28:40|24248.51|24168.51|24247.37|24167.37|24248.51|24168.51|24247.37|24167.37|8
1737854930000|2025-01-26 01:28:50|24247.4|24167.4|24248.37|24168.37|24248.62|24168.62|24247.39|24167.39|10
1737854940000|2025-01-26 01:29:00|24248.67|24168.67|24249.23|24169.23|24249.23|24169.23|24248.35|24168.35|9
1737854950000|2025-01-26 01:29:10|24249.26|24169.26|24250.19|24170.19|24250.19|24170.19|24249.26|24169.26|9
1737854960000|2025-01-26 01:29:20|24250.88|24170.88|24251.59|24171.59|24251.66|24171.66|24250.85|24170.85|10
1737854970000|2025-01-26 01:29:30|24251.6|24171.6|24251.46|24171.46|24251.94|24171.94|24251.46|24171.46|8
1737854980000|2025-01-26 01:29:40|24251.47|24171.47|24251.8|24171.8|24251.8|24171.8|24251.45|24171.45|8
1737854990000|2025-01-26 01:29:50|24251.95|24171.95|24253.34|24173.34|24253.34|24173.34|24251.95|24171.95|10
1737855000000|2025-01-26 01:30:00|24253.48|24173.48|24254.89|24174.89|24254.89|24174.89|24253.48|24173.48|10
1737855010000|2025-01-26 01:30:10|24254.93|24174.93|24255.9|24175.9|24255.97|24175.97|24254.93|24174.93|10
1737855020000|2025-01-26 01:30:20|24255.88|24175.88|24255.96|24175.96|24256.06|24176.06|24255.88|24175.88|10
1737855030000|2025-01-26 01:30:30|24255.94|24175.94|24258.07|24178.07|24258.07|24178.07|24255.46|24175.46|10
1737855040000|2025-01-26 01:30:40|24258.23|24178.23|24260.36|24180.36|24260.36|24180.36|24258.23|24178.23|10
1737855050000|2025-01-26 01:30:50|24260.69|24180.69|24264.51|24184.51|24264.51|24184.51|24260.69|24180.69|10
1737855060000|2025-01-26 01:31:00|24264.7|24184.7|24265.23|24185.23|24265.56|24185.56|24264.7|24184.7|10
1737855070000|2025-01-26 01:31:10|24265.28|24185.28|24265.35|24185.35|24265.61|24185.61|24264.77|24184.77|9
1737855080000|2025-01-26 01:31:20|24265.27|24185.27|24265.15|24185.15|24265.45|24185.45|24265.15|24185.15|9
1737855090000|2025-01-26 01:31:30|24264.54|24184.54|24261.2|24181.2|24264.54|24184.54|24261.2|24181.2|10
1737855100000|2025-01-26 01:31:40|24261.14|24181.14|24259.72|24179.72|24261.14|24181.14|24258.58|24178.58|10
1737855110000|2025-01-26 01:31:50|24259.94|24179.94|24259.13|24179.13|24259.94|24179.94|24259.06|24179.06|10
1737855120000|2025-01-26 01:32:00|24259.17|24179.17|24257.47|24177.47|24259.17|24179.17|24257.47|24177.47|10
1737855130000|2025-01-26 01:32:10|24256.02|24176.02|24254.79|24174.79|24256.4|24176.4|24254.79|24174.79|8
1737855140000|2025-01-26 01:32:20|24253.51|24173.51|24250.7|24170.7|24253.95|24173.95|24250.7|24170.7|10
1737855150000|2025-01-26 01:32:30|24250.02|24170.02|24250.65|24170.65|24251.88|24171.88|24249.6|24169.6|9
1737855160000|2025-01-26 01:32:40|24250.62|24170.62|24249.18|24169.18|24250.62|24170.62|24249.14|24169.14|10
1737855170000|2025-01-26 01:32:50|24249.19|24169.19|24249.53|24169.53|24249.53|24169.53|24249.04|24169.04|9
1737855180000|2025-01-26 01:33:00|24249.55|24169.55|24249.42|24169.42|24249.87|24169.87|24249.42|24169.42|9
1737855190000|2025-01-26 01:33:10|24249.3|24169.3|24249.25|24169.25|24249.3|24169.3|24248.98|24168.98|10
1737855200000|2025-01-26 01:33:20|24249.47|24169.47|24251.75|24171.75|24251.77|24171.77|24249.47|24169.47|9
1737855210000|2025-01-26 01:33:30|24251.84|24171.84|24252.2|24172.2|24252.2|24172.2|24251.84|24171.84|9
1737855220000|2025-01-26 01:33:40|24252.25|24172.25|24252.27|24172.27|24252.54|24172.54|24252.21|24172.21|7
1737855230000|2025-01-26 01:33:50|24252.5|24172.5|24254.44|24174.44|24254.44|24174.44|24252.5|24172.5|9
1737855240000|2025-01-26 01:34:00|24255.04|24175.04|24255.38|24175.38|24255.45|24175.45|24255.02|24175.02|8
1737855250000|2025-01-26 01:34:10|24256.05|24176.05|24257.06|24177.06|24257.08|24177.08|24255.52|24175.52|8
1737855260000|2025-01-26 01:34:20|24257.35|24177.35|24265.83|24185.83|24265.92|24185.92|24257.35|24177.35|10
1737855270000|2025-01-26 01:34:30|24266.21|24186.21|24268.43|24188.43|24268.43|24188.43|24265.97|24185.97|10
1737855280000|2025-01-26 01:34:40|24268.46|24188.46|24272.92|24192.92|24272.92|24192.92|24268.46|24188.46|10
1737855290000|2025-01-26 01:34:50|24272.68|24192.68|24272.78|24192.78|24272.83|24192.83|24271.77|24191.77|10
1737855300000|2025-01-26 01:35:00|24272.42|24192.42|24272.66|24192.66|24272.66|24192.66|24271.81|24191.81|10
1737855310000|2025-01-26 01:35:10|24272.15|24192.15|24274.19|24194.19|24274.25|24194.25|24272.08|24192.08|10
1737855320000|2025-01-26 01:35:20|24274.17|24194.17|24271.38|24191.38|24274.18|24194.18|24271.38|24191.38|10
1737855330000|2025-01-26 01:35:30|24272.89|24192.89|24276.1|24196.1|24276.15|24196.15|24272.89|24192.89|9
1737855340000|2025-01-26 01:35:40|24276.03|24196.03|24275.08|24195.08|24276.62|24196.62|24275.08|24195.08|10
1737855350000|2025-01-26 01:35:50|24275.04|24195.04|24275|24195|24275.04|24195.04|24274.6|24194.6|9
1737855360000|2025-01-26 01:36:00|24274.98|24194.98|24276.25|24196.25|24276.25|24196.25|24274.36|24194.36|9
1737855370000|2025-01-26 01:36:10|24276.58|24196.58|24279.31|24199.31|24279.31|24199.31|24276.53|24196.53|10
1737855380000|2025-01-26 01:36:20|24279.43|24199.43|24278.37|24198.37|24279.51|24199.51|24278.24|24198.24|10
1737855390000|2025-01-26 01:36:30|24278.34|24198.34|24278.2|24198.2|24278.93|24198.93|24278.2|24198.2|9
1737855400000|2025-01-26 01:36:40|24277.37|24197.37|24278.27|24198.27|24278.94|24198.94|24277.37|24197.37|10
1737855410000|2025-01-26 01:36:50|24278.66|24198.66|24274.11|24194.11|24278.66|24198.66|24274.11|24194.11|10
1737855420000|2025-01-26 01:37:00|24274.08|24194.08|24274.69|24194.69|24274.75|24194.75|24274.08|24194.08|9
1737855430000|2025-01-26 01:37:10|24274.81|24194.81|24273.89|24193.89|24274.9|24194.9|24273.89|24193.89|8
1737855440000|2025-01-26 01:37:20|24275.52|24195.52|24274.79|24194.79|24275.55|24195.55|24274.77|24194.77|9
1737855450000|2025-01-26 01:37:30|24274.82|24194.82|24268.07|24188.07|24275.23|24195.23|24268.07|24188.07|9
1737855460000|2025-01-26 01:37:40|24267.23|24187.23|24264.57|24184.57|24267.23|24187.23|24264.57|24184.57|10
1737855470000|2025-01-26 01:37:50|24263.61|24183.61|24262.82|24182.82|24263.95|24183.95|24262.22|24182.22|9
1737855480000|2025-01-26 01:38:00|24262.17|24182.17|24260.54|24180.54|24262.17|24182.17|24260.54|24180.54|8
1737855490000|2025-01-26 01:38:10|24260.94|24180.94|24262.98|24182.98|24262.99|24182.99|24260.92|24180.92|8
1737855500000|2025-01-26 01:38:20|24262.94|24182.94|24262.82|24182.82|24262.94|24182.94|24262.34|24182.34|10
1737855510000|2025-01-26 01:38:30|24263.19|24183.19|24261.51|24181.51|24263.23|24183.23|24261.51|24181.51|8
1737855520000|2025-01-26 01:38:40|24261.86|24181.86|24261.12|24181.12|24261.86|24181.86|24260.31|24180.31|10
1737855530000|2025-01-26 01:38:50|24261.13|24181.13|24261.64|24181.64|24261.64|24181.64|24261.11|24181.11|7
1737855540000|2025-01-26 01:39:00|24261.59|24181.59|24261.56|24181.56|24261.59|24181.59|24260.74|24180.74|10
1737855550000|2025-01-26 01:39:10|24262.02|24182.02|24261.02|24181.02|24262.14|24182.14|24260.86|24180.86|10
1737855560000|2025-01-26 01:39:20|24260.93|24180.93|24257.78|24177.78|24260.93|24180.93|24257.78|24177.78|10
1737855570000|2025-01-26 01:39:30|24257.73|24177.73|24257.29|24177.29|24257.73|24177.73|24257.11|24177.11|8
1737855580000|2025-01-26 01:39:40|24257.38|24177.38|24256.87|24176.87|24257.41|24177.41|24256.59|24176.59|10
1737855590000|2025-01-26 01:39:50|24256.51|24176.51|24256.03|24176.03|24256.56|24176.56|24255.69|24175.69|9
1737855600000|2025-01-26 01:40:00|24256.29|24176.29|24255.39|24175.39|24256.29|24176.29|24255.39|24175.39|10
1737855610000|2025-01-26 01:40:10|24255.13|24175.13|24254.08|24174.08|24255.13|24175.13|24253.96|24173.96|10
1737855620000|2025-01-26 01:40:20|24254.12|24174.12|24252.2|24172.2|24254.12|24174.12|24252.17|24172.17|10
1737855630000|2025-01-26 01:40:30|24251.61|24171.61|24252.02|24172.02|24252.21|24172.21|24251.61|24171.61|9
1737855640000|2025-01-26 01:40:40|24252.45|24172.45|24251.57|24171.57|24252.55|24172.55|24251.57|24171.57|10
1737855650000|2025-01-26 01:40:50|24251.55|24171.55|24249.25|24169.25|24251.55|24171.55|24249.19|24169.19|9
1737855660000|2025-01-26 01:41:00|24249.52|24169.52|24252.56|24172.56|24253.19|24173.19|24249.52|24169.52|10
1737855670000|2025-01-26 01:41:10|24252.71|24172.71|24252.93|24172.93|24252.93|24172.93|24252.64|24172.64|9
1737855680000|2025-01-26 01:41:20|24252.96|24172.96|24250.74|24170.74|24252.96|24172.96|24249.09|24169.09|9
1737855690000|2025-01-26 01:41:30|24250.75|24170.75|24249.99|24169.99|24250.75|24170.75|24249.99|24169.99|10
1737855700000|2025-01-26 01:41:40|24249.95|24169.95|24250.09|24170.09|24250.44|24170.44|24249.92|24169.92|8
1737855710000|2025-01-26 01:41:50|24250.13|24170.13|24249.69|24169.69|24250.23|24170.23|24249.69|24169.69|10
1737855720000|2025-01-26 01:42:00|24249.58|24169.58|24253.35|24173.35|24253.35|24173.35|24249.58|24169.58|9
1737855730000|2025-01-26 01:42:10|24252.72|24172.72|24251.89|24171.89|24252.72|24172.72|24251.34|24171.34|9
1737855740000|2025-01-26 01:42:20|24251.86|24171.86|24254.17|24174.17|24254.17|24174.17|24251.86|24171.86|9
1737855750000|2025-01-26 01:42:30|24253.95|24173.95|24253.82|24173.82|24253.95|24173.95|24253.29|24173.29|9
1737855760000|2025-01-26 01:42:40|24254.02|24174.02|24256.41|24176.41|24256.62|24176.62|24253.92|24173.92|8
1737855770000|2025-01-26 01:42:50|24256.45|24176.45|24255.11|24175.11|24256.64|24176.64|24255.11|24175.11|10
1737855780000|2025-01-26 01:43:00|24254.96|24174.96|24253.14|24173.14|24254.96|24174.96|24253.14|24173.14|10
1737855790000|2025-01-26 01:43:10|24253|24173|24251.75|24171.75|24253|24173|24251.75|24171.75|10
1737855800000|2025-01-26 01:43:20|24251.74|24171.74|24251|24171|24252.28|24172.28|24251|24171|10
1737855810000|2025-01-26 01:43:30|24252.08|24172.08|24250.88|24170.88|24252.08|24172.08|24250.88|24170.88|10
1737855820000|2025-01-26 01:43:40|24250.65|24170.65|24248.98|24168.98|24251.92|24171.92|24248.98|24168.98|10
1737855830000|2025-01-26 01:43:50|24249.78|24169.78|24248.16|24168.16|24250.17|24170.17|24247.86|24167.86|10
1737855840000|2025-01-26 01:44:00|24248.54|24168.54|24248.05|24168.05|24248.54|24168.54|24248.04|24168.04|8
1737855850000|2025-01-26 01:44:10|24248.06|24168.06|24249.3|24169.3|24249.37|24169.37|24248.06|24168.06|9
1737855860000|2025-01-26 01:44:20|24249.29|24169.29|24248.4|24168.4|24249.29|24169.29|24248.29|24168.29|9
1737855870000|2025-01-26 01:44:30|24248.39|24168.39|24249.29|24169.29|24249.29|24169.29|24248.39|24168.39|6
1737855880000|2025-01-26 01:44:40|24249.3|24169.3|24248.46|24168.46|24249.33|24169.33|24248.46|24168.46|7
1737855890000|2025-01-26 01:44:50|24248.48|24168.48|24249.1|24169.1|24249.12|24169.12|24248.48|24168.48|7
1737855900000|2025-01-26 01:45:00|24249.55|24169.55|24248.73|24168.73|24249.55|24169.55|24246.82|24166.82|10
1737855910000|2025-01-26 01:45:10|24248.8|24168.8|24248.4|24168.4|24248.94|24168.94|24248.4|24168.4|9
1737855920000|2025-01-26 01:45:20|24248.34|24168.34|24245.82|24165.82|24248.34|24168.34|24245.67|24165.67|10
1737855930000|2025-01-26 01:45:30|24246.17|24166.17|24248.52|24168.52|24248.52|24168.52|24246.17|24166.17|9
1737855940000|2025-01-26 01:45:40|24248.63|24168.63|24249.05|24169.05|24249.05|24169.05|24248.57|24168.57|9
1737855950000|2025-01-26 01:45:50|24249.04|24169.04|24247.53|24167.53|24249.1|24169.1|24247.53|24167.53|10
1737855960000|2025-01-26 01:46:00|24247.52|24167.52|24249.52|24169.52|24249.76|24169.76|24247.52|24167.52|10
1737855970000|2025-01-26 01:46:10|24249.43|24169.43|24245.01|24165.01|24249.43|24169.43|24245.01|24165.01|10
1737855980000|2025-01-26 01:46:20|24244.9|24164.9|24245.03|24165.03|24245.09|24165.09|24244.38|24164.38|9
1737855990000|2025-01-26 01:46:30|24244.7|24164.7|24244.24|24164.24|24244.72|24164.72|24244.2|24164.2|10
1737856000000|2025-01-26 01:46:40|24244.22|24164.22|24242.9|24162.9|24244.22|24164.22|24242.9|24162.9|9
1737856010000|2025-01-26 01:46:50|24242.63|24162.63|24235.31|24155.31|24242.63|24162.63|24235.31|24155.31|10
1737856020000|2025-01-26 01:47:00|24235.07|24155.07|24221.52|24141.52|24235.07|24155.07|24221.52|24141.52|10
1737856030000|2025-01-26 01:47:10|24221.37|24141.37|24221.76|24141.76|24221.76|24141.76|24221.37|24141.37|9
1737856040000|2025-01-26 01:47:20|24221.83|24141.83|24219.41|24139.41|24222.2|24142.2|24219.41|24139.41|10
1737856050000|2025-01-26 01:47:30|24219.21|24139.21|24217.8|24137.8|24219.31|24139.31|24217.8|24137.8|8
1737856060000|2025-01-26 01:47:40|24217.88|24137.88|24214.94|24134.94|24217.88|24137.88|24214.94|24134.94|8
1737856070000|2025-01-26 01:47:50|24214.32|24134.32|24214.25|24134.25|24214.46|24134.46|24213.55|24133.55|10
1737856080000|2025-01-26 01:48:00|24214.88|24134.88|24216.22|24136.22|24216.22|24136.22|24214.3|24134.3|10
1737856090000|2025-01-26 01:48:10|24216.13|24136.13|24214.76|24134.76|24216.21|24136.21|24214.44|24134.44|10
1737856100000|2025-01-26 01:48:20|24215.18|24135.18|24215.19|24135.19|24215.38|24135.38|24214.5|24134.5|10
1737856110000|2025-01-26 01:48:30|24215.51|24135.51|24215.44|24135.44|24215.75|24135.75|24214.6|24134.6|8
1737856120000|2025-01-26 01:48:40|24216.2|24136.2|24217.58|24137.58|24217.58|24137.58|24215.95|24135.95|10
1737856130000|2025-01-26 01:48:50|24217.56|24137.56|24216.95|24136.95|24217.56|24137.56|24216.94|24136.94|8
1737856140000|2025-01-26 01:49:00|24217.11|24137.11|24220.57|24140.57|24220.57|24140.57|24217.11|24137.11|10
1737856150000|2025-01-26 01:49:10|24220.55|24140.55|24219.81|24139.81|24220.55|24140.55|24219.63|24139.63|10
1737856160000|2025-01-26 01:49:20|24219.15|24139.15|24218.84|24138.84|24219.19|24139.19|24218.79|24138.79|10
1737856170000|2025-01-26 01:49:30|24218.74|24138.74|24218.26|24138.26|24218.74|24138.74|24218.26|24138.26|8
1737856180000|2025-01-26 01:49:40|24218.4|24138.4|24217.37|24137.37|24219.26|24139.26|24217.37|24137.37|9
1737856190000|2025-01-26 01:49:50|24217.6|24137.6|24218.77|24138.77|24218.77|24138.77|24217.6|24137.6|10
1737856200000|2025-01-26 01:50:00|24219.09|24139.09|24225.37|24145.37|24225.37|24145.37|24219.09|24139.09|8
1737856210000|2025-01-26 01:50:10|24225.44|24145.44|24228.05|24148.05|24228.07|24148.07|24225.44|24145.44|10
1737856220000|2025-01-26 01:50:20|24229.01|24149.01|24230.27|24150.27|24230.89|24150.89|24228.76|24148.76|9
1737856230000|2025-01-26 01:50:30|24230.44|24150.44|24230.85|24150.85|24230.85|24150.85|24230.06|24150.06|10
1737856240000|2025-01-26 01:50:40|24230.95|24150.95|24228.93|24148.93|24231.26|24151.26|24228.93|24148.93|10
1737856250000|2025-01-26 01:50:50|24228.79|24148.79|24227.92|24147.92|24228.8|24148.8|24227.85|24147.85|10
1737856260000|2025-01-26 01:51:00|24227.91|24147.91|24226.32|24146.32|24227.91|24147.91|24226.32|24146.32|9
1737856270000|2025-01-26 01:51:10|24227.9|24147.9|24225.81|24145.81|24227.9|24147.9|24225.81|24145.81|10
1737856280000|2025-01-26 01:51:20|24225.79|24145.79|24226.89|24146.89|24226.91|24146.91|24225.67|24145.67|10
1737856290000|2025-01-26 01:51:30|24226.85|24146.85|24224.49|24144.49|24226.85|24146.85|24224.48|24144.48|10
1737856300000|2025-01-26 01:51:40|24224.37|24144.37|24222.44|24142.44|24224.37|24144.37|24222.44|24142.44|10
1737856310000|2025-01-26 01:51:50|24222.74|24142.74|24221|24141|24222.81|24142.81|24220.9|24140.9|9
1737856320000|2025-01-26 01:52:00|24221.03|24141.03|24220.92|24140.92|24221.64|24141.64|24220.92|24140.92|9
1737856330000|2025-01-26 01:52:10|24221.06|24141.06|24222.91|24142.91|24222.91|24142.91|24221.06|24141.06|10
1737856340000|2025-01-26 01:52:20|24223.66|24143.66|24225.68|24145.68|24225.68|24145.68|24223.66|24143.66|9
1737856350000|2025-01-26 01:52:30|24225.7|24145.7|24226.5|24146.5|24226.5|24146.5|24225.7|24145.7|10
1737856360000|2025-01-26 01:52:40|24227.03|24147.03|24232.15|24152.15|24232.15|24152.15|24227.03|24147.03|10
1737856370000|2025-01-26 01:52:50|24232.2|24152.2|24235.55|24155.55|24235.55|24155.55|24232.2|24152.2|10
1737856380000|2025-01-26 01:53:00|24235.12|24155.12|24236.79|24156.79|24236.79|24156.79|24235.12|24155.12|10
1737856390000|2025-01-26 01:53:10|24236.78|24156.78|24235.19|24155.19|24236.86|24156.86|24235.19|24155.19|10
1737856400000|2025-01-26 01:53:20|24235.2|24155.2|24241.25|24161.25|24241.25|24161.25|24235.2|24155.2|8
1737856410000|2025-01-26 01:53:30|24241.34|24161.34|24242.07|24162.07|24242.96|24162.96|24241.34|24161.34|9
1737856420000|2025-01-26 01:53:40|24242.14|24162.14|24242.45|24162.45|24242.89|24162.89|24242.14|24162.14|9
1737856430000|2025-01-26 01:53:50|24242.41|24162.41|24243.28|24163.28|24243.28|24163.28|24242.15|24162.15|10
1737856440000|2025-01-26 01:54:00|24243.42|24163.42|24241.25|24161.25|24243.59|24163.59|24241.25|24161.25|8
1737856450000|2025-01-26 01:54:10|24241.26|24161.26|24240.27|24160.27|24241.29|24161.29|24240.27|24160.27|10
1737856460000|2025-01-26 01:54:20|24240.38|24160.38|24237.99|24157.99|24240.69|24160.69|24237.99|24157.99|10
1737856470000|2025-01-26 01:54:30|24237.77|24157.77|24236.31|24156.31|24237.77|24157.77|24236.31|24156.31|10
1737856480000|2025-01-26 01:54:40|24235.42|24155.42|24235.24|24155.24|24235.47|24155.47|24234.77|24154.77|10
1737856490000|2025-01-26 01:54:50|24235.23|24155.23|24235.37|24155.37|24235.37|24155.37|24235.06|24155.06|10
1737856500000|2025-01-26 01:55:00|24235.43|24155.43|24234.99|24154.99|24235.55|24155.55|24234.99|24154.99|9
1737856510000|2025-01-26 01:55:10|24234.98|24154.98|24235.41|24155.41|24235.41|24155.41|24234.98|24154.98|9
1737856520000|2025-01-26 01:55:20|24236.05|24156.05|24236.6|24156.6|24236.8|24156.8|24236.05|24156.05|10
1737856530000|2025-01-26 01:55:30|24236.59|24156.59|24236.53|24156.53|24236.6|24156.6|24236.43|24156.43|7
1737856540000|2025-01-26 01:55:40|24236.55|24156.55|24236.22|24156.22|24237.06|24157.06|24236.22|24156.22|9
1737856550000|2025-01-26 01:55:50|24235.76|24155.76|24234.29|24154.29|24235.76|24155.76|24234.26|24154.26|10
1737856560000|2025-01-26 01:56:00|24234.28|24154.28|24234.85|24154.85|24234.85|24154.85|24234.28|24154.28|10
1737856570000|2025-01-26 01:56:10|24234.84|24154.84|24235|24155|24235.62|24155.62|24234.84|24154.84|9
1737856580000|2025-01-26 01:56:20|24234.98|24154.98|24234.76|24154.76|24235|24155|24234.43|24154.43|10
1737856590000|2025-01-26 01:56:30|24235.22|24155.22|24235.81|24155.81|24235.81|24155.81|24235.19|24155.19|10
1737856600000|2025-01-26 01:56:40|24235.82|24155.82|24235.49|24155.49|24235.97|24155.97|24235.49|24155.49|9
1737856610000|2025-01-26 01:56:50|24235.81|24155.81|24235.5|24155.5|24236.44|24156.44|24235.11|24155.11|9
1737856620000|2025-01-26 01:57:00|24235.51|24155.51|24237.47|24157.47|24237.47|24157.47|24235.51|24155.51|9
1737856630000|2025-01-26 01:57:10|24237.44|24157.44|24237.37|24157.37|24237.44|24157.44|24237.32|24157.32|9
1737856640000|2025-01-26 01:57:20|24237.84|24157.84|24237.81|24157.81|24238|24158|24237.68|24157.68|8
1737856650000|2025-01-26 01:57:30|24238.13|24158.13|24233.73|24153.73|24238.13|24158.13|24233.73|24153.73|10
1737856660000|2025-01-26 01:57:40|24233.7|24153.7|24230.58|24150.58|24233.7|24153.7|24230.58|24150.58|10
1737856670000|2025-01-26 01:57:50|24230.64|24150.64|24229.76|24149.76|24230.64|24150.64|24228.86|24148.86|9
1737856680000|2025-01-26 01:58:00|24229.74|24149.74|24228.56|24148.56|24229.74|24149.74|24228.56|24148.56|10
1737856690000|2025-01-26 01:58:10|24228.83|24148.83|24227.93|24147.93|24228.83|24148.83|24227.73|24147.73|10
1737856700000|2025-01-26 01:58:20|24227.81|24147.81|24224.64|24144.64|24227.81|24147.81|24224.62|24144.62|9
1737856710000|2025-01-26 01:58:30|24225.03|24145.03|24218.3|24138.3|24225.03|24145.03|24218.3|24138.3|10
1737856720000|2025-01-26 01:58:40|24218.16|24138.16|24222.19|24142.19|24222.83|24142.83|24218.16|24138.16|10
1737856730000|2025-01-26 01:58:50|24223.35|24143.35|24223.59|24143.59|24224.09|24144.09|24223.35|24143.35|10
1737856740000|2025-01-26 01:59:00|24223.62|24143.62|24226.63|24146.63|24226.63|24146.63|24223.28|24143.28|9
1737856750000|2025-01-26 01:59:10|24226.69|24146.69|24228.11|24148.11|24228.31|24148.31|24226.69|24146.69|9
1737856760000|2025-01-26 01:59:20|24228.16|24148.16|24230.89|24150.89|24230.89|24150.89|24228.1|24148.1|10
1737856770000|2025-01-26 01:59:30|24230.97|24150.97|24228.82|24148.82|24231.08|24151.08|24228.6|24148.6|10
1737856780000|2025-01-26 01:59:40|24228.72|24148.72|24228.87|24148.87|24228.87|24148.87|24228.7|24148.7|9
1737856790000|2025-01-26 01:59:50|24228.86|24148.86|24222.14|24142.14|24229.06|24149.06|24220.64|24140.64|10
1737856800000|2025-01-26 02:00:00|24222.15|24142.15|24219.42|24139.42|24222.2|24142.2|24219.27|24139.27|10
1737856810000|2025-01-26 02:00:10|24218.69|24138.69|24214.46|24134.46|24218.69|24138.69|24214.27|24134.27|10
1737856820000|2025-01-26 02:00:20|24214.98|24134.98|24211.59|24131.59|24215.23|24135.23|24211.59|24131.59|9
1737856830000|2025-01-26 02:00:30|24211.13|24131.13|24207.57|24127.57|24211.34|24131.34|24207.54|24127.54|9
1737856840000|2025-01-26 02:00:40|24207.46|24127.46|24206.42|24126.42|24207.46|24127.46|24206.4|24126.4|9
1737856850000|2025-01-26 02:00:50|24206.19|24126.19|24202.69|24122.69|24206.39|24126.39|24202.69|24122.69|10
1737856860000|2025-01-26 02:01:00|24202.52|24122.52|24203.01|24123.01|24203.01|24123.01|24202.39|24122.39|10
1737856870000|2025-01-26 02:01:10|24202.76|24122.76|24202.3|24122.3|24202.83|24122.83|24202.2|24122.2|10
1737856880000|2025-01-26 02:01:20|24202.35|24122.35|24201.82|24121.82|24202.94|24122.94|24201.54|24121.54|10
1737856890000|2025-01-26 02:01:30|24201.79|24121.79|24202.33|24122.33|24203.12|24123.12|24201.79|24121.79|10
1737856900000|2025-01-26 02:01:40|24202.27|24122.27|24202.73|24122.73|24202.73|24122.73|24202.27|24122.27|9
1737856910000|2025-01-26 02:01:50|24203.02|24123.02|24204|24124|24204|24124|24203.02|24123.02|7
1737856920000|2025-01-26 02:02:00|24204.28|24124.28|24206.81|24126.81|24207.22|24127.22|24204.28|24124.28|10
1737856930000|2025-01-26 02:02:10|24209.61|24129.61|24209.13|24129.13|24209.7|24129.7|24209.13|24129.13|10
1737856940000|2025-01-26 02:02:20|24208.92|24128.92|24207.44|24127.44|24208.92|24128.92|24207.43|24127.43|10
1737856950000|2025-01-26 02:02:30|24207.62|24127.62|24207.17|24127.17|24207.98|24127.98|24207.17|24127.17|10
1737856960000|2025-01-26 02:02:40|24206.95|24126.95|24208.32|24128.32|24208.65|24128.65|24206.77|24126.77|10
1737856970000|2025-01-26 02:02:50|24208.27|24128.27|24208.06|24128.06|24209.05|24129.05|24207.76|24127.76|10
1737856980000|2025-01-26 02:03:00|24207.91|24127.91|24204.41|24124.41|24208.09|24128.09|24204.41|24124.41|9
1737856990000|2025-01-26 02:03:10|24203.97|24123.97|24201.78|24121.78|24203.98|24123.98|24201.78|24121.78|10
1737857000000|2025-01-26 02:03:20|24201.76|24121.76|24199.45|24119.45|24201.76|24121.76|24199.25|24119.25|8
1737857010000|2025-01-26 02:03:30|24199.3|24119.3|24197.79|24117.79|24199.3|24119.3|24196.89|24116.89|10
1737857020000|2025-01-26 02:03:40|24197.12|24117.12|24194.3|24114.3|24197.12|24117.12|24194.3|24114.3|10
1737857030000|2025-01-26 02:03:50|24194.42|24114.42|24195.12|24115.12|24195.12|24115.12|24194.36|24114.36|10
1737857040000|2025-01-26 02:04:00|24195.11|24115.11|24195.23|24115.23|24195.54|24115.54|24195.11|24115.11|10
1737857050000|2025-01-26 02:04:10|24195.18|24115.18|24194.66|24114.66|24195.23|24115.23|24194.66|24114.66|10
1737857060000|2025-01-26 02:04:20|24194.38|24114.38|24195.08|24115.08|24195.59|24115.59|24194.17|24114.17|10
1737857070000|2025-01-26 02:04:30|24194.99|24114.99|24196.97|24116.97|24196.97|24116.97|24194.99|24114.99|10
1737857080000|2025-01-26 02:04:40|24197.25|24117.25|24196.01|24116.01|24197.35|24117.35|24196.01|24116.01|9
1737857090000|2025-01-26 02:04:50|24195.56|24115.56|24195.13|24115.13|24195.56|24115.56|24195.08|24115.08|10
1737857100000|2025-01-26 02:05:00|24195.11|24115.11|24196.47|24116.47|24196.47|24116.47|24195.11|24115.11|10
1737857110000|2025-01-26 02:05:10|24196.49|24116.49|24196.8|24116.8|24196.8|24116.8|24196.39|24116.39|7
1737857120000|2025-01-26 02:05:20|24197.07|24117.07|24196.54|24116.54|24197.07|24117.07|24196.37|24116.37|9
1737857130000|2025-01-26 02:05:30|24196.5|24116.5|24195.94|24115.94|24196.51|24116.51|24195.82|24115.82|10
1737857140000|2025-01-26 02:05:40|24196.05|24116.05|24199.42|24119.42|24199.74|24119.74|24196.05|24116.05|8
1737857150000|2025-01-26 02:05:50|24199.4|24119.4|24198.69|24118.69|24199.44|24119.44|24198.69|24118.69|9
1737857160000|2025-01-26 02:06:00|24198.52|24118.52|24195.78|24115.78|24198.52|24118.52|24195.78|24115.78|10
1737857170000|2025-01-26 02:06:10|24197.43|24117.43|24195.46|24115.46|24198.35|24118.35|24195.46|24115.46|8
1737857180000|2025-01-26 02:06:20|24195.77|24115.77|24195.4|24115.4|24195.77|24115.77|24195.4|24115.4|4
1737857190000|2025-01-26 02:06:30|24194.85|24114.85|24190.56|24110.56|24194.85|24114.85|24190.56|24110.56|10
1737857200000|2025-01-26 02:06:40|24189.25|24109.25|24189.06|24109.06|24189.4|24109.4|24189.06|24109.06|9
1737857210000|2025-01-26 02:06:50|24189.08|24109.08|24187.79|24107.79|24189.08|24109.08|24187.5|24107.5|10
1737857220000|2025-01-26 02:07:00|24191.19|24111.19|24187.23|24107.23|24191.19|24111.19|24187.23|24107.23|9
1737857230000|2025-01-26 02:07:10|24187.1|24107.1|24185.03|24105.03|24187.1|24107.1|24185.03|24105.03|10
1737857240000|2025-01-26 02:07:20|24185.35|24105.35|24183.38|24103.38|24185.35|24105.35|24181.15|24101.15|9
1737857250000|2025-01-26 02:07:30|24184.08|24104.08|24182.98|24102.98|24184.08|24104.08|24182.98|24102.98|10
1737857260000|2025-01-26 02:07:40|24183.02|24103.02|24182.28|24102.28|24183.02|24103.02|24181.82|24101.82|10
1737857270000|2025-01-26 02:07:50|24182.39|24102.39|24183.12|24103.12|24183.31|24103.31|24182.39|24102.39|10
1737857280000|2025-01-26 02:08:00|24183.25|24103.25|24182.31|24102.31|24184.28|24104.28|24182.17|24102.17|10
1737857290000|2025-01-26 02:08:10|24182.05|24102.05|24183.23|24103.23|24183.28|24103.28|24182.05|24102.05|9
1737857300000|2025-01-26 02:08:20|24183.15|24103.15|24182.64|24102.64|24183.68|24103.68|24182.64|24102.64|9
1737857310000|2025-01-26 02:08:30|24182.6|24102.6|24182.92|24102.92|24182.92|24102.92|24182.14|24102.14|10
1737857320000|2025-01-26 02:08:40|24182.98|24102.98|24182.75|24102.75|24183.14|24103.14|24182.58|24102.58|9
1737857330000|2025-01-26 02:08:50|24182.32|24102.32|24181.06|24101.06|24182.32|24102.32|24181.04|24101.04|10
1737857340000|2025-01-26 02:09:00|24180.79|24100.79|24180.78|24100.78|24180.94|24100.94|24180.4|24100.4|9
1737857350000|2025-01-26 02:09:10|24180.84|24100.84|24179.17|24099.17|24180.84|24100.84|24179.17|24099.17|8
1737857360000|2025-01-26 02:09:20|24179.35|24099.35|24177.22|24097.22|24179.35|24099.35|24177.22|24097.22|10
1737857370000|2025-01-26 02:09:30|24177.17|24097.17|24176.85|24096.85|24177.2|24097.2|24176.72|24096.72|9
1737857380000|2025-01-26 02:09:40|24176.52|24096.52|24173.8|24093.8|24176.68|24096.68|24173.8|24093.8|9
1737857390000|2025-01-26 02:09:50|24173.66|24093.66|24170.63|24090.63|24173.77|24093.77|24170.4|24090.4|10
1737857400000|2025-01-26 02:10:00|24170.66|24090.66|24172.21|24092.21|24172.23|24092.23|24170.58|24090.58|10
1737857410000|2025-01-26 02:10:10|24172.18|24092.18|24171.53|24091.53|24172.18|24092.18|24171.39|24091.39|9
1737857420000|2025-01-26 02:10:20|24171.58|24091.58|24164.16|24084.16|24171.64|24091.64|24164.15|24084.15|8
1737857430000|2025-01-26 02:10:30|24163.8|24083.8|24163.8|24083.8|24164.41|24084.41|24163.56|24083.56|10
1737857440000|2025-01-26 02:10:40|24163.86|24083.86|24165.94|24085.94|24165.94|24085.94|24163.86|24083.86|9
1737857450000|2025-01-26 02:10:50|24165.93|24085.93|24165.08|24085.08|24165.93|24085.93|24165.08|24085.08|8
1737857460000|2025-01-26 02:11:00|24165.04|24085.04|24165.94|24085.94|24165.94|24085.94|24164.77|24084.77|10
1737857470000|2025-01-26 02:11:10|24165.08|24085.08|24164.55|24084.55|24165.08|24085.08|24164.32|24084.32|10
1737857480000|2025-01-26 02:11:20|24164.44|24084.44|24162.8|24082.8|24164.44|24084.44|24161.93|24081.93|9
1737857490000|2025-01-26 02:11:30|24162.78|24082.78|24165.29|24085.29|24165.29|24085.29|24162.78|24082.78|9
1737857500000|2025-01-26 02:11:40|24165.35|24085.35|24166.88|24086.88|24166.88|24086.88|24164.01|24084.01|10
1737857510000|2025-01-26 02:11:50|24166.95|24086.95|24166.38|24086.38|24167.64|24087.64|24166.38|24086.38|10
1737857520000|2025-01-26 02:12:00|24166.27|24086.27|24165.22|24085.22|24166.27|24086.27|24165.22|24085.22|9
1737857530000|2025-01-26 02:12:10|24165.19|24085.19|24165.25|24085.25|24165.59|24085.59|24164.98|24084.98|10
1737857540000|2025-01-26 02:12:20|24165.42|24085.42|24168.69|24088.69|24168.71|24088.71|24164.14|24084.14|9
1737857550000|2025-01-26 02:12:30|24169.31|24089.31|24173.41|24093.41|24173.77|24093.77|24169.12|24089.12|10
1737857560000|2025-01-26 02:12:40|24174.14|24094.14|24173.41|24093.41|24174.14|24094.14|24173.41|24093.41|10
1737857570000|2025-01-26 02:12:50|24173.43|24093.43|24173.47|24093.47|24173.47|24093.47|24173.38|24093.38|6
1737857580000|2025-01-26 02:13:00|24174.22|24094.22|24172.79|24092.79|24174.93|24094.93|24172.25|24092.25|10
1737857590000|2025-01-26 02:13:10|24172.29|24092.29|24172.66|24092.66|24173.28|24093.28|24172.29|24092.29|10
1737857600000|2025-01-26 02:13:20|24172.81|24092.81|24181.73|24101.73|24181.91|24101.91|24172.64|24092.64|9
1737857610000|2025-01-26 02:13:30|24181.99|24101.99|24178.38|24098.38|24182.29|24102.29|24177.42|24097.42|10
1737857620000|2025-01-26 02:13:40|24178.71|24098.71|24179.93|24099.93|24179.93|24099.93|24178.71|24098.71|10
1737857630000|2025-01-26 02:13:50|24180.32|24100.32|24180.23|24100.23|24180.53|24100.53|24180.12|24100.12|9
1737857640000|2025-01-26 02:14:00|24180.32|24100.32|24181.16|24101.16|24181.27|24101.27|24180.32|24100.32|10
1737857650000|2025-01-26 02:14:10|24182.03|24102.03|24185.66|24105.66|24185.66|24105.66|24182.03|24102.03|10
1737857660000|2025-01-26 02:14:20|24185.68|24105.68|24187.16|24107.16|24187.16|24107.16|24185.65|24105.65|7
1737857670000|2025-01-26 02:14:30|24187.28|24107.28|24188.12|24108.12|24188.12|24108.12|24187.28|24107.28|9
1737857680000|2025-01-26 02:14:40|24188.2|24108.2|24187.4|24107.4|24188.35|24108.35|24187.35|24107.35|9
1737857690000|2025-01-26 02:14:50|24187.41|24107.41|24187.32|24107.32|24187.54|24107.54|24187.32|24107.32|10
1737857700000|2025-01-26 02:15:00|24187.31|24107.31|24186.13|24106.13|24187.34|24107.34|24186.13|24106.13|8
1737857710000|2025-01-26 02:15:10|24186.49|24106.49|24187.46|24107.46|24187.87|24107.87|24186.49|24106.49|10
1737857720000|2025-01-26 02:15:20|24187.76|24107.76|24188.08|24108.08|24188.41|24108.41|24187.69|24107.69|10
1737857730000|2025-01-26 02:15:30|24188.14|24108.14|24188.23|24108.23|24188.37|24108.37|24187.64|24107.64|9
1737857740000|2025-01-26 02:15:40|24188.68|24108.68|24190.32|24110.32|24190.33|24110.33|24188.68|24108.68|9
1737857750000|2025-01-26 02:15:50|24190.33|24110.33|24190.62|24110.62|24190.62|24110.62|24189.5|24109.5|10
1737857760000|2025-01-26 02:16:00|24190.63|24110.63|24190.29|24110.29|24191.29|24111.29|24190.28|24110.28|10
1737857770000|2025-01-26 02:16:10|24190.35|24110.35|24190.8|24110.8|24190.81|24110.81|24190.34|24110.34|10
1737857780000|2025-01-26 02:16:20|24190.83|24110.83|24193.23|24113.23|24193.23|24113.23|24190.82|24110.82|10
1737857790000|2025-01-26 02:16:30|24197.62|24117.62|24199.51|24119.51|24199.84|24119.84|24197.43|24117.43|10
1737857800000|2025-01-26 02:16:40|24199.41|24119.41|24203.84|24123.84|24203.84|24123.84|24199.41|24119.41|10
1737857810000|2025-01-26 02:16:50|24203.89|24123.89|24203.26|24123.26|24204.3|24124.3|24203.26|24123.26|10
1737857820000|2025-01-26 02:17:00|24202.91|24122.91|24200.2|24120.2|24202.91|24122.91|24200.2|24120.2|10
1737857830000|2025-01-26 02:17:10|24200.3|24120.3|24200.64|24120.64|24200.64|24120.64|24199.47|24119.47|10
1737857840000|2025-01-26 02:17:20|24200.69|24120.69|24199.14|24119.14|24200.69|24120.69|24199.05|24119.05|9
1737857850000|2025-01-26 02:17:30|24199.35|24119.35|24195.02|24115.02|24199.35|24119.35|24194.4|24114.4|10
1737857860000|2025-01-26 02:17:40|24194.96|24114.96|24192.56|24112.56|24194.96|24114.96|24192.56|24112.56|9
1737857870000|2025-01-26 02:17:50|24192.04|24112.04|24192.07|24112.07|24192.38|24112.38|24192.04|24112.04|9
1737857880000|2025-01-26 02:18:00|24191.72|24111.72|24189.58|24109.58|24191.72|24111.72|24189.58|24109.58|10
1737857890000|2025-01-26 02:18:10|24189.03|24109.03|24188.68|24108.68|24189.49|24109.49|24188.68|24108.68|9
1737857900000|2025-01-26 02:18:20|24188.47|24108.47|24177.65|24097.65|24188.47|24108.47|24177.65|24097.65|10
1737857910000|2025-01-26 02:18:30|24177.34|24097.34|24172.02|24092.02|24177.34|24097.34|24171.47|24091.47|10
1737857920000|2025-01-26 02:18:40|24171.71|24091.71|24173.18|24093.18|24173.18|24093.18|24171.71|24091.71|9
1737857930000|2025-01-26 02:18:50|24173.17|24093.17|24173.66|24093.66|24173.66|24093.66|24173.09|24093.09|9
1737857940000|2025-01-26 02:19:00|24173.78|24093.78|24172.74|24092.74|24174.08|24094.08|24172.74|24092.74|10
1737857950000|2025-01-26 02:19:10|24172.99|24092.99|24173.59|24093.59|24174.32|24094.32|24172.95|24092.95|9
1737857960000|2025-01-26 02:19:20|24173.65|24093.65|24173.54|24093.54|24173.95|24093.95|24173.51|24093.51|10
1737857970000|2025-01-26 02:19:30|24174.81|24094.81|24175.51|24095.51|24175.51|24095.51|24174.81|24094.81|9
1737857980000|2025-01-26 02:19:40|24175.41|24095.41|24182.14|24102.14|24182.14|24102.14|24175.41|24095.41|9
1737857990000|2025-01-26 02:19:50|24182.18|24102.18|24181.44|24101.44|24182.85|24102.85|24181.44|24101.44|10
1737858000000|2025-01-26 02:20:00|24181.68|24101.68|24178.6|24098.6|24181.68|24101.68|24178.6|24098.6|8
1737858010000|2025-01-26 02:20:10|24178.51|24098.51|24177.41|24097.41|24178.51|24098.51|24177.38|24097.38|10
1737858020000|2025-01-26 02:20:20|24176.58|24096.58|24176.95|24096.95|24176.95|24096.95|24175.67|24095.67|9
1737858030000|2025-01-26 02:20:30|24177.3|24097.3|24175.81|24095.81|24177.3|24097.3|24173.85|24093.85|10
1737858040000|2025-01-26 02:20:40|24175.86|24095.86|24177.35|24097.35|24177.35|24097.35|24175.86|24095.86|9
1737858050000|2025-01-26 02:20:50|24177.5|24097.5|24180.69|24100.69|24180.69|24100.69|24177.37|24097.37|10
1737858060000|2025-01-26 02:21:00|24180.85|24100.85|24181.39|24101.39|24181.54|24101.54|24180.52|24100.52|9
1737858070000|2025-01-26 02:21:10|24181.62|24101.62|24182.72|24102.72|24182.72|24102.72|24181.52|24101.52|10
1737858080000|2025-01-26 02:21:20|24183.62|24103.62|24184.56|24104.56|24184.63|24104.63|24183.62|24103.62|10
1737858090000|2025-01-26 02:21:30|24195.94|24115.94|24195.43|24115.43|24195.94|24115.94|24195.43|24115.43|9
1737858100000|2025-01-26 02:21:40|24195.38|24115.38|24186.69|24106.69|24196.22|24116.22|24185.35|24105.35|10
1737858110000|2025-01-26 02:21:50|24186.85|24106.85|24191.62|24111.62|24191.72|24111.72|24186.85|24106.85|8
1737858120000|2025-01-26 02:22:00|24191.44|24111.44|24188.48|24108.48|24191.44|24111.44|24188|24108|9
1737858130000|2025-01-26 02:22:10|24191.89|24111.89|24194.71|24114.71|24194.72|24114.72|24191.89|24111.89|9
1737858140000|2025-01-26 02:22:20|24194.54|24114.54|24195.32|24115.32|24195.33|24115.33|24194.54|24114.54|10
1737858150000|2025-01-26 02:22:30|24195.38|24115.38|24194.45|24114.45|24195.38|24115.38|24194.45|24114.45|9
1737858160000|2025-01-26 02:22:40|24194.43|24114.43|24192.46|24112.46|24194.43|24114.43|24192.46|24112.46|10
1737858170000|2025-01-26 02:22:50|24192.16|24112.16|24191.92|24111.92|24192.27|24112.27|24191.92|24111.92|10
1737858180000|2025-01-26 02:23:00|24191.91|24111.91|24191.73|24111.73|24192.19|24112.19|24191.73|24111.73|8
1737858190000|2025-01-26 02:23:10|24191.65|24111.65|24191.57|24111.57|24192.47|24112.47|24191.57|24111.57|9
1737858200000|2025-01-26 02:23:20|24191.58|24111.58|24191.07|24111.07|24191.58|24111.58|24190.84|24110.84|9
1737858210000|2025-01-26 02:23:30|24190.72|24110.72|24190.28|24110.28|24190.73|24110.73|24190.28|24110.28|8
1737858220000|2025-01-26 02:23:40|24190.44|24110.44|24190.5|24110.5|24190.6|24110.6|24190.4|24110.4|9
1737858230000|2025-01-26 02:23:50|24190.51|24110.51|24191.71|24111.71|24191.71|24111.71|24190.44|24110.44|9
1737858240000|2025-01-26 02:24:00|24191.91|24111.91|24191.17|24111.17|24192.32|24112.32|24191.17|24111.17|9
1737858250000|2025-01-26 02:24:10|24191.21|24111.21|24190.43|24110.43|24191.31|24111.31|24190.43|24110.43|10
1737858260000|2025-01-26 02:24:20|24190.56|24110.56|24186.94|24106.94|24190.6|24110.6|24186.61|24106.61|9
1737858270000|2025-01-26 02:24:30|24187.56|24107.56|24187.4|24107.4|24187.7|24107.7|24187.35|24107.35|8
1737858280000|2025-01-26 02:24:40|24187.41|24107.41|24187.65|24107.65|24187.7|24107.7|24187.41|24107.41|7
1737858290000|2025-01-26 02:24:50|24187.68|24107.68|24189.12|24109.12|24189.12|24109.12|24187.68|24107.68|10
1737858300000|2025-01-26 02:25:00|24189.2|24109.2|24191.9|24111.9|24191.9|24111.9|24189.2|24109.2|9
1737858310000|2025-01-26 02:25:10|24191.86|24111.86|24191.28|24111.28|24192.47|24112.47|24191.26|24111.26|7
1737858320000|2025-01-26 02:25:20|24191.33|24111.33|24194.83|24114.83|24195.19|24115.19|24191.33|24111.33|10
1737858330000|2025-01-26 02:25:30|24194.86|24114.86|24196.99|24116.99|24196.99|24116.99|24194.86|24114.86|10
1737858340000|2025-01-26 02:25:40|24197.1|24117.1|24197.09|24117.09|24197.13|24117.13|24197.08|24117.08|7
1737858350000|2025-01-26 02:25:50|24197.11|24117.11|24196.29|24116.29|24197.11|24117.11|24196.25|24116.25|10
1737858360000|2025-01-26 02:26:00|24196.32|24116.32|24196.89|24116.89|24196.98|24116.98|24196.32|24116.32|10
1737858370000|2025-01-26 02:26:10|24196.85|24116.85|24197.26|24117.26|24197.26|24117.26|24196.54|24116.54|7
1737858380000|2025-01-26 02:26:20|24202.85|24122.85|24197.55|24117.55|24205.27|24125.27|24197.55|24117.55|10
1737858390000|2025-01-26 02:26:30|24197.4|24117.4|24198.05|24118.05|24198.05|24118.05|24197.26|24117.26|10
1737858400000|2025-01-26 02:26:40|24197.76|24117.76|24200.07|24120.07|24200.07|24120.07|24197.58|24117.58|10
1737858410000|2025-01-26 02:26:50|24200.24|24120.24|24201.06|24121.06|24201.06|24121.06|24200.24|24120.24|10
1737858420000|2025-01-26 02:27:00|24201.05|24121.05|24201.74|24121.74|24201.89|24121.89|24200.73|24120.73|10
1737858430000|2025-01-26 02:27:10|24201.77|24121.77|24203.57|24123.57|24203.61|24123.61|24201.77|24121.77|10
1737858440000|2025-01-26 02:27:20|24203.54|24123.54|24201.66|24121.66|24203.54|24123.54|24201.66|24121.66|10
1737858450000|2025-01-26 02:27:30|24201.65|24121.65|24202.03|24122.03|24202.03|24122.03|24201.63|24121.63|10
1737858460000|2025-01-26 02:27:40|24202.21|24122.21|24202.67|24122.67|24203.11|24123.11|24202.21|24122.21|9
1737858470000|2025-01-26 02:27:50|24202.74|24122.74|24202.35|24122.35|24202.74|24122.74|24202.35|24122.35|8
1737858480000|2025-01-26 02:28:00|24203|24123|24202.48|24122.48|24203.59|24123.59|24202.48|24122.48|10
1737858490000|2025-01-26 02:28:10|24202.42|24122.42|24202.73|24122.73|24202.73|24122.73|24202.42|24122.42|10
1737858500000|2025-01-26 02:28:20|24202.11|24122.11|24200.93|24120.93|24202.11|24122.11|24200.93|24120.93|9
1737858510000|2025-01-26 02:28:30|24200.96|24120.96|24200.17|24120.17|24200.97|24120.97|24199.79|24119.79|9
1737858520000|2025-01-26 02:28:40|24200.29|24120.29|24200.78|24120.78|24200.78|24120.78|24200.29|24120.29|10
1737858530000|2025-01-26 02:28:50|24200.84|24120.84|24199.88|24119.88|24200.84|24120.84|24199.81|24119.81|8
1737858540000|2025-01-26 02:29:00|24199.89|24119.89|24198.87|24118.87|24200.02|24120.02|24198.85|24118.85|7
1737858550000|2025-01-26 02:29:10|24198.77|24118.77|24199.08|24119.08|24199.18|24119.18|24198.74|24118.74|10
1737858560000|2025-01-26 02:29:20|24199.1|24119.1|24200.48|24120.48|24200.48|24120.48|24198.79|24118.79|10
1737858570000|2025-01-26 02:29:30|24200.59|24120.59|24201.63|24121.63|24201.63|24121.63|24200.44|24120.44|10
1737858580000|2025-01-26 02:29:40|24202.37|24122.37|24201.78|24121.78|24202.37|24122.37|24201.62|24121.62|9
1737858590000|2025-01-26 02:29:50|24201.66|24121.66|24202.48|24122.48|24202.48|24122.48|24201.52|24121.52|9
1737858600000|2025-01-26 02:30:00|24202.64|24122.64|24205.79|24125.79|24205.79|24125.79|24202.64|24122.64|10
1737858610000|2025-01-26 02:30:10|24205.82|24125.82|24217.22|24137.22|24217.22|24137.22|24205.82|24125.82|9
1737858620000|2025-01-26 02:30:20|24217.58|24137.58|24217.96|24137.96|24218.05|24138.05|24217.17|24137.17|10
1737858630000|2025-01-26 02:30:30|24218.06|24138.06|24216.06|24136.06|24218.06|24138.06|24216.06|24136.06|10
1737858640000|2025-01-26 02:30:40|24216.02|24136.02|24215.89|24135.89|24216.02|24136.02|24215.86|24135.86|9
1737858650000|2025-01-26 02:30:50|24215.09|24135.09|24215.26|24135.26|24215.71|24135.71|24215.09|24135.09|10
1737858660000|2025-01-26 02:31:00|24215.08|24135.08|24216.19|24136.19|24216.19|24136.19|24215.06|24135.06|8
1737858670000|2025-01-26 02:31:10|24216.21|24136.21|24215.5|24135.5|24216.25|24136.25|24215.5|24135.5|9
1737858680000|2025-01-26 02:31:20|24215.55|24135.55|24215.87|24135.87|24215.87|24135.87|24215.3|24135.3|8
1737858690000|2025-01-26 02:31:30|24215.97|24135.97|24216.81|24136.81|24216.81|24136.81|24215.97|24135.97|9
1737858700000|2025-01-26 02:31:40|24216.8|24136.8|24216.23|24136.23|24216.8|24136.8|24216.23|24136.23|8
1737858710000|2025-01-26 02:31:50|24216.19|24136.19|24213.84|24133.84|24216.19|24136.19|24213.84|24133.84|10
1737858720000|2025-01-26 02:32:00|24213.85|24133.85|24212.3|24132.3|24213.85|24133.85|24212.3|24132.3|10
1737858730000|2025-01-26 02:32:10|24212.34|24132.34|24212.26|24132.26|24212.34|24132.34|24212.03|24132.03|10
1737858740000|2025-01-26 02:32:20|24212.24|24132.24|24210.4|24130.4|24212.24|24132.24|24208.41|24128.41|9
1737858750000|2025-01-26 02:32:30|24210.43|24130.43|24209.87|24129.87|24211.75|24131.75|24209.67|24129.67|10
1737858760000|2025-01-26 02:32:40|24209.91|24129.91|24210.31|24130.31|24210.31|24130.31|24209.91|24129.91|6
1737858770000|2025-01-26 02:32:50|24210.29|24130.29|24210.79|24130.79|24210.79|24130.79|24210.29|24130.29|10
1737858780000|2025-01-26 02:33:00|24212.29|24132.29|24212.95|24132.95|24213.18|24133.18|24212.25|24132.25|10
1737858790000|2025-01-26 02:33:10|24212.34|24132.34|24212.43|24132.43|24212.67|24132.67|24212.34|24132.34|9
1737858800000|2025-01-26 02:33:20|24212.46|24132.46|24212.44|24132.44|24212.91|24132.91|24212.41|24132.41|9
1737858810000|2025-01-26 02:33:30|24212.64|24132.64|24215.23|24135.23|24215.47|24135.47|24212.64|24132.64|10
1737858820000|2025-01-26 02:33:40|24215.42|24135.42|24216.92|24136.92|24216.92|24136.92|24215.42|24135.42|10
1737858830000|2025-01-26 02:33:50|24216.91|24136.91|24217.14|24137.14|24217.26|24137.26|24216.9|24136.9|9
1737858840000|2025-01-26 02:34:00|24217.1|24137.1|24218.27|24138.27|24218.28|24138.28|24217.1|24137.1|10
1737858850000|2025-01-26 02:34:10|24218.26|24138.26|24219.37|24139.37|24220.38|24140.38|24218.24|24138.24|9
1737858860000|2025-01-26 02:34:20|24219.35|24139.35|24218.27|24138.27|24219.35|24139.35|24218.27|24138.27|8
1737858870000|2025-01-26 02:34:30|24217.47|24137.47|24217.41|24137.41|24217.47|24137.47|24217.08|24137.08|9
1737858880000|2025-01-26 02:34:40|24217.22|24137.22|24214.76|24134.76|24217.22|24137.22|24214.76|24134.76|10
1737858890000|2025-01-26 02:34:50|24214.68|24134.68|24213.66|24133.66|24214.68|24134.68|24213.65|24133.65|10
1737858900000|2025-01-26 02:35:00|24213.93|24133.93|24214.77|24134.77|24214.77|24134.77|24213.93|24133.93|10
1737858910000|2025-01-26 02:35:10|24215.07|24135.07|24215.43|24135.43|24215.54|24135.54|24215|24135|9
1737858920000|2025-01-26 02:35:20|24215.46|24135.46|24214.72|24134.72|24215.46|24135.46|24214.72|24134.72|9
1737858930000|2025-01-26 02:35:30|24214.52|24134.52|24213.79|24133.79|24214.52|24134.52|24213.6|24133.6|10
1737858940000|2025-01-26 02:35:40|24213.9|24133.9|24213.5|24133.5|24213.92|24133.92|24213.5|24133.5|5
1737858950000|2025-01-26 02:35:50|24209.13|24129.13|24198.71|24118.71|24209.13|24129.13|24198.71|24118.71|10
1737858960000|2025-01-26 02:36:00|24198.6|24118.6|24197.23|24117.23|24198.6|24118.6|24197.2|24117.2|10
1737858970000|2025-01-26 02:36:10|24197.14|24117.14|24197.41|24117.41|24197.41|24117.41|24196.58|24116.58|10
1737858980000|2025-01-26 02:36:20|24197.4|24117.4|24196.85|24116.85|24197.55|24117.55|24196.75|24116.75|10
1737858990000|2025-01-26 02:36:30|24196.84|24116.84|24196.72|24116.72|24197.07|24117.07|24196.7|24116.7|10
1737859000000|2025-01-26 02:36:40|24196.25|24116.25|24195.92|24115.92|24196.26|24116.26|24195.81|24115.81|8
1737859010000|2025-01-26 02:36:50|24195.91|24115.91|24195.54|24115.54|24195.91|24115.91|24195.53|24115.53|10
1737859020000|2025-01-26 02:37:00|24195.53|24115.53|24190.74|24110.74|24195.74|24115.74|24190.74|24110.74|9
1737859030000|2025-01-26 02:37:10|24190.75|24110.75|24190.19|24110.19|24191.27|24111.27|24190.04|24110.04|10
1737859040000|2025-01-26 02:37:20|24190.14|24110.14|24190.75|24110.75|24190.75|24110.75|24189.83|24109.83|8
1737859050000|2025-01-26 02:37:30|24190.5|24110.5|24190.74|24110.74|24190.78|24110.78|24190.5|24110.5|6
1737859060000|2025-01-26 02:37:40|24190.25|24110.25|24189.78|24109.78|24190.59|24110.59|24189.78|24109.78|9
1737859070000|2025-01-26 02:37:50|24189.53|24109.53|24189.51|24109.51|24189.53|24109.53|24188.59|24108.59|10
1737859080000|2025-01-26 02:38:00|24189.67|24109.67|24188.91|24108.91|24190.03|24110.03|24188.91|24108.91|8
1737859090000|2025-01-26 02:38:10|24189.27|24109.27|24189.19|24109.19|24189.5|24109.5|24188.97|24108.97|10
1737859100000|2025-01-26 02:38:20|24189.17|24109.17|24188.71|24108.71|24189.17|24109.17|24188.71|24108.71|7
1737859110000|2025-01-26 02:38:30|24188.72|24108.72|24183.95|24103.95|24188.72|24108.72|24183.95|24103.95|10
1737859120000|2025-01-26 02:38:40|24183.91|24103.91|24184.23|24104.23|24184.53|24104.53|24183.6|24103.6|9
1737859130000|2025-01-26 02:38:50|24184.58|24104.58|24185.69|24105.69|24185.69|24105.69|24184.58|24104.58|10
1737859140000|2025-01-26 02:39:00|24185.53|24105.53|24186.62|24106.62|24186.62|24106.62|24185.37|24105.37|10
1737859150000|2025-01-26 02:39:10|24186.99|24106.99|24189.17|24109.17|24189.17|24109.17|24186.78|24106.78|10
1737859160000|2025-01-26 02:39:20|24189.37|24109.37|24189.58|24109.58|24189.58|24109.58|24189.29|24109.29|7
1737859170000|2025-01-26 02:39:30|24189.77|24109.77|24190.76|24110.76|24190.86|24110.86|24189.77|24109.77|10
1737859180000|2025-01-26 02:39:40|24190.74|24110.74|24190.42|24110.42|24190.74|24110.74|24190.29|24110.29|9
1737859190000|2025-01-26 02:39:50|24190.17|24110.17|24190.93|24110.93|24191.18|24111.18|24189.95|24109.95|10
1737859200000|2025-01-26 02:40:00|24190.91|24110.91|24192.31|24112.31|24192.31|24112.31|24190.91|24110.91|9
1737859210000|2025-01-26 02:40:10|24192.34|24112.34|24192.21|24112.21|24192.68|24112.68|24192.21|24112.21|9
1737859220000|2025-01-26 02:40:20|24192.01|24112.01|24192.01|24112.01|24192.01|24112.01|24191.84|24111.84|8
1737859230000|2025-01-26 02:40:30|24192|24112|24190.44|24110.44|24192|24112|24190.44|24110.44|10
1737859240000|2025-01-26 02:40:40|24190.42|24110.42|24190.19|24110.19|24190.44|24110.44|24190.02|24110.02|9
1737859250000|2025-01-26 02:40:50|24189.93|24109.93|24190.95|24110.95|24190.97|24110.97|24189.93|24109.93|8
1737859260000|2025-01-26 02:41:00|24190.9|24110.9|24192.71|24112.71|24192.71|24112.71|24190.9|24110.9|10
1737859270000|2025-01-26 02:41:10|24192.82|24112.82|24192.28|24112.28|24192.98|24112.98|24192.26|24112.26|10
1737859280000|2025-01-26 02:41:20|24192.26|24112.26|24192.39|24112.39|24192.39|24112.39|24192.21|24112.21|7
1737859290000|2025-01-26 02:41:30|24192.41|24112.41|24191.4|24111.4|24192.47|24112.47|24191.4|24111.4|9
1737859300000|2025-01-26 02:41:40|24191.11|24111.11|24191.68|24111.68|24191.69|24111.69|24191.1|24111.1|9
1737859310000|2025-01-26 02:41:50|24192.43|24112.43|24188.11|24108.11|24192.72|24112.72|24187.99|24107.99|9
1737859320000|2025-01-26 02:42:00|24188.36|24108.36|24191.6|24111.6|24191.73|24111.73|24188.36|24108.36|10
1737859330000|2025-01-26 02:42:10|24191.61|24111.61|24191.69|24111.69|24192.58|24112.58|24191.61|24111.61|10
1737859340000|2025-01-26 02:42:20|24191.55|24111.55|24190.34|24110.34|24191.55|24111.55|24190.16|24110.16|9
1737859350000|2025-01-26 02:42:30|24190.38|24110.38|24190.12|24110.12|24190.38|24110.38|24190.12|24110.12|10
1737859360000|2025-01-26 02:42:40|24189.94|24109.94|24185.56|24105.56|24189.94|24109.94|24185.56|24105.56|10
1737859370000|2025-01-26 02:42:50|24185.52|24105.52|24183.51|24103.51|24185.6|24105.6|24183.51|24103.51|9
1737859380000|2025-01-26 02:43:00|24183.7|24103.7|24183.99|24103.99|24183.99|24103.99|24182.87|24102.87|9
1737859390000|2025-01-26 02:43:10|24184.16|24104.16|24185.2|24105.2|24185.25|24105.25|24183.9|24103.9|10
1737859400000|2025-01-26 02:43:20|24185.15|24105.15|24184.19|24104.19|24186.04|24106.04|24184.19|24104.19|9
1737859410000|2025-01-26 02:43:30|24183.98|24103.98|24182.58|24102.58|24183.98|24103.98|24182.41|24102.41|9
1737859420000|2025-01-26 02:43:40|24182.56|24102.56|24181.52|24101.52|24182.91|24102.91|24181.52|24101.52|10
1737859430000|2025-01-26 02:43:50|24181.43|24101.43|24185.54|24105.54|24185.54|24105.54|24181.11|24101.11|10
1737859440000|2025-01-26 02:44:00|24185.57|24105.57|24187.51|24107.51|24187.62|24107.62|24185.57|24105.57|10
1737859450000|2025-01-26 02:44:10|24187.37|24107.37|24188.87|24108.87|24188.87|24108.87|24187.37|24107.37|10
1737859460000|2025-01-26 02:44:20|24188.78|24108.78|24189.13|24109.13|24189.13|24109.13|24188.61|24108.61|10
1737859470000|2025-01-26 02:44:30|24189.64|24109.64|24190.5|24110.5|24190.5|24110.5|24189.57|24109.57|10
1737859480000|2025-01-26 02:44:40|24190.7|24110.7|24190.25|24110.25|24190.96|24110.96|24190.25|24110.25|9
1737859490000|2025-01-26 02:44:50|24190.21|24110.21|24189.11|24109.11|24190.21|24110.21|24189.05|24109.05|10
1737859500000|2025-01-26 02:45:00|24189.15|24109.15|24188.11|24108.11|24189.28|24109.28|24188.06|24108.06|9
1737859510000|2025-01-26 02:45:10|24187.95|24107.95|24188.23|24108.23|24188.33|24108.33|24187.94|24107.94|9
1737859520000|2025-01-26 02:45:20|24188.2|24108.2|24186.47|24106.47|24188.2|24108.2|24186.35|24106.35|10
1737859530000|2025-01-26 02:45:30|24186.46|24106.46|24185.86|24105.86|24186.5|24106.5|24185.4|24105.4|10
1737859540000|2025-01-26 02:45:40|24185.95|24105.95|24185.61|24105.61|24186.01|24106.01|24185.37|24105.37|10
1737859550000|2025-01-26 02:45:50|24185.58|24105.58|24185.97|24105.97|24186.49|24106.49|24185.58|24105.58|9
1737859560000|2025-01-26 02:46:00|24185.93|24105.93|24184.27|24104.27|24185.93|24105.93|24184.27|24104.27|10
1737859570000|2025-01-26 02:46:10|24184.13|24104.13|24183.28|24103.28|24184.65|24104.65|24183.13|24103.13|10
1737859580000|2025-01-26 02:46:20|24183.27|24103.27|24183.41|24103.41|24183.7|24103.7|24183.25|24103.25|9
1737859590000|2025-01-26 02:46:30|24183.73|24103.73|24182.98|24102.98|24183.76|24103.76|24182.98|24102.98|9
1737859600000|2025-01-26 02:46:40|24183.57|24103.57|24182.68|24102.68|24183.57|24103.57|24182.67|24102.67|10
1737859610000|2025-01-26 02:46:50|24182.95|24102.95|24183.75|24103.75|24183.75|24103.75|24182.95|24102.95|8
1737859620000|2025-01-26 02:47:00|24183.76|24103.76|24188.25|24108.25|24188.25|24108.25|24183.72|24103.72|8
1737859630000|2025-01-26 02:47:10|24188.57|24108.57|24182.92|24102.92|24188.57|24108.57|24182.48|24102.48|9
1737859640000|2025-01-26 02:47:20|24183.47|24103.47|24189.66|24109.66|24189.66|24109.66|24183.47|24103.47|10
1737859650000|2025-01-26 02:47:30|24189.45|24109.45|24189.59|24109.59|24189.7|24109.7|24189.29|24109.29|10
1737859660000|2025-01-26 02:47:40|24189.84|24109.84|24190.12|24110.12|24190.14|24110.14|24189.51|24109.51|10
1737859670000|2025-01-26 02:47:50|24190.14|24110.14|24190.55|24110.55|24190.55|24110.55|24190.1|24110.1|10
1737859680000|2025-01-26 02:48:00|24191.03|24111.03|24194.21|24114.21|24194.21|24114.21|24191.03|24111.03|10
1737859690000|2025-01-26 02:48:10|24194.45|24114.45|24193.32|24113.32|24195.34|24115.34|24193.32|24113.32|10
1737859700000|2025-01-26 02:48:20|24193.03|24113.03|24192.96|24112.96|24193.03|24113.03|24192.76|24112.76|9
1737859710000|2025-01-26 02:48:30|24192.84|24112.84|24193.82|24113.82|24193.82|24113.82|24192.84|24112.84|9
1737859720000|2025-01-26 02:48:40|24194.14|24114.14|24194.67|24114.67|24194.67|24114.67|24194.14|24114.14|6
1737859730000|2025-01-26 02:48:50|24194.68|24114.68|24197.23|24117.23|24197.49|24117.49|24194.58|24114.58|7
1737859740000|2025-01-26 02:49:00|24196.93|24116.93|24195.37|24115.37|24196.93|24116.93|24195.07|24115.07|10
1737859750000|2025-01-26 02:49:10|24195.12|24115.12|24186.02|24106.02|24195.12|24115.12|24186.02|24106.02|10
1737859760000|2025-01-26 02:49:20|24186|24106|24186.19|24106.19|24186.53|24106.53|24185.9|24105.9|9
1737859770000|2025-01-26 02:49:30|24186.23|24106.23|24185.27|24105.27|24186.23|24106.23|24185.27|24105.27|10
1737859780000|2025-01-26 02:49:40|24185.22|24105.22|24186.8|24106.8|24186.8|24106.8|24185.03|24105.03|10
1737859790000|2025-01-26 02:49:50|24187.14|24107.14|24186.8|24106.8|24188.49|24108.49|24186.8|24106.8|10
1737859800000|2025-01-26 02:50:00|24186.7|24106.7|24189.09|24109.09|24190.08|24110.08|24186.09|24106.09|10
1737859810000|2025-01-26 02:50:10|24188.88|24108.88|24188.72|24108.72|24188.88|24108.88|24188.7|24108.7|9
1737859820000|2025-01-26 02:50:20|24188.8|24108.8|24188.45|24108.45|24188.91|24108.91|24188.18|24108.18|10
1737859830000|2025-01-26 02:50:30|24188.29|24108.29|24187.85|24107.85|24188.55|24108.55|24187.85|24107.85|10
1737859840000|2025-01-26 02:50:40|24187.88|24107.88|24189.72|24109.72|24189.77|24109.77|24187.88|24107.88|10
1737859850000|2025-01-26 02:50:50|24189.66|24109.66|24189.65|24109.65|24189.83|24109.83|24189.34|24109.34|9
1737859860000|2025-01-26 02:51:00|24189.61|24109.61|24190.83|24110.83|24191|24111|24189.61|24109.61|10
1737859870000|2025-01-26 02:51:10|24190.21|24110.21|24187.42|24107.42|24190.21|24110.21|24187.42|24107.42|10
1737859880000|2025-01-26 02:51:20|24187.33|24107.33|24186.87|24106.87|24187.33|24107.33|24186.48|24106.48|9
1737859890000|2025-01-26 02:51:30|24186.13|24106.13|24185.03|24105.03|24186.13|24106.13|24184.86|24104.86|9
1737859900000|2025-01-26 02:51:40|24185.05|24105.05|24184.05|24104.05|24185.31|24105.31|24183.76|24103.76|10
1737859910000|2025-01-26 02:51:50|24184.2|24104.2|24184.44|24104.44|24184.44|24104.44|24184.15|24104.15|8
1737859920000|2025-01-26 02:52:00|24184.12|24104.12|24184.75|24104.75|24184.75|24104.75|24184.12|24104.12|6
1737859930000|2025-01-26 02:52:10|24184.7|24104.7|24182.15|24102.15|24184.7|24104.7|24178.48|24098.48|10
1737859940000|2025-01-26 02:52:20|24182.1|24102.1|24182.11|24102.11|24182.55|24102.55|24181.97|24101.97|9
1737859950000|2025-01-26 02:52:30|24182.02|24102.02|24181.27|24101.27|24182.03|24102.03|24181.09|24101.09|10
1737859960000|2025-01-26 02:52:40|24181.21|24101.21|24181.42|24101.42|24181.42|24101.42|24181.18|24101.18|8
1737859970000|2025-01-26 02:52:50|24181.32|24101.32|24180.52|24100.52|24181.93|24101.93|24180.42|24100.42|9
1737859980000|2025-01-26 02:53:00|24180.54|24100.54|24180.65|24100.65|24180.65|24100.65|24179.62|24099.62|9
1737859990000|2025-01-26 02:53:10|24180.62|24100.62|24180.51|24100.51|24180.62|24100.62|24180.27|24100.27|9
1737860000000|2025-01-26 02:53:20|24180.47|24100.47|24173.9|24093.9|24180.47|24100.47|24173.9|24093.9|9
1737860010000|2025-01-26 02:53:30|24173.89|24093.89|24179.93|24099.93|24179.93|24099.93|24171.3|24091.3|10
1737860020000|2025-01-26 02:53:40|24179.8|24099.8|24179.21|24099.21|24179.8|24099.8|24178.71|24098.71|10
1737860030000|2025-01-26 02:53:50|24179.2|24099.2|24179.35|24099.35|24179.35|24099.35|24179.09|24099.09|10
1737860040000|2025-01-26 02:54:00|24179.37|24099.37|24181.56|24101.56|24181.56|24101.56|24179.37|24099.37|10
1737860050000|2025-01-26 02:54:10|24181.8|24101.8|24181.7|24101.7|24181.98|24101.98|24181.4|24101.4|10
1737860060000|2025-01-26 02:54:20|24181.93|24101.93|24183.3|24103.3|24183.3|24103.3|24181.93|24101.93|10
1737860070000|2025-01-26 02:54:30|24183.29|24103.29|24182.64|24102.64|24183.32|24103.32|24182.61|24102.61|8
1737860080000|2025-01-26 02:54:40|24182.5|24102.5|24182.46|24102.46|24182.54|24102.54|24182.21|24102.21|8
1737860090000|2025-01-26 02:54:50|24182.44|24102.44|24182.15|24102.15|24182.48|24102.48|24182.15|24102.15|10
1737860100000|2025-01-26 02:55:00|24182.32|24102.32|24184.2|24104.2|24184.21|24104.21|24182.32|24102.32|10
1737860110000|2025-01-26 02:55:10|24184.16|24104.16|24188.73|24108.73|24188.73|24108.73|24184.16|24104.16|10
1737860120000|2025-01-26 02:55:20|24188.85|24108.85|24187.75|24107.75|24188.89|24108.89|24187.75|24107.75|10
1737860130000|2025-01-26 02:55:30|24187.79|24107.79|24188.5|24108.5|24188.5|24108.5|24187.68|24107.68|9
1737860140000|2025-01-26 02:55:40|24188.59|24108.59|24183.98|24103.98|24188.82|24108.82|24183.94|24103.94|8
1737860150000|2025-01-26 02:55:50|24184.07|24104.07|24184.61|24104.61|24184.61|24104.61|24183.4|24103.4|10
1737860160000|2025-01-26 02:56:00|24185.06|24105.06|24185.77|24105.77|24185.77|24105.77|24184.93|24104.93|9
1737860170000|2025-01-26 02:56:10|24184.13|24104.13|24186.17|24106.17|24186.2|24106.2|24183.88|24103.88|10
1737860180000|2025-01-26 02:56:20|24186.01|24106.01|24189.18|24109.18|24189.31|24109.31|24186.01|24106.01|10
1737860190000|2025-01-26 02:56:30|24189.21|24109.21|24190.38|24110.38|24190.38|24110.38|24189.21|24109.21|10
1737860200000|2025-01-26 02:56:40|24190.39|24110.39|24193.23|24113.23|24193.23|24113.23|24190.39|24110.39|10
1737860210000|2025-01-26 02:56:50|24193.49|24113.49|24197.14|24117.14|24197.18|24117.18|24193.49|24113.49|10
1737860220000|2025-01-26 02:57:00|24202.31|24122.31|24203.08|24123.08|24203.18|24123.18|24202.31|24122.31|10
1737860230000|2025-01-26 02:57:10|24203.43|24123.43|24203.03|24123.03|24203.43|24123.43|24202.74|24122.74|10
1737860240000|2025-01-26 02:57:20|24203.08|24123.08|24204.04|24124.04|24204.05|24124.05|24202.97|24122.97|10
1737860250000|2025-01-26 02:57:30|24204.08|24124.08|24205.5|24125.5|24205.5|24125.5|24204.08|24124.08|9
1737860260000|2025-01-26 02:57:40|24205.81|24125.81|24205.8|24125.8|24205.81|24125.81|24205.67|24125.67|8
1737860270000|2025-01-26 02:57:50|24205.81|24125.81|24206.16|24126.16|24206.2|24126.2|24205.62|24125.62|10
1737860280000|2025-01-26 02:58:00|24206.29|24126.29|24211.35|24131.35|24211.35|24131.35|24206.29|24126.29|8
1737860290000|2025-01-26 02:58:10|24211.58|24131.58|24212.17|24132.17|24212.17|24132.17|24211.58|24131.58|10
1737860300000|2025-01-26 02:58:20|24212.36|24132.36|24207.68|24127.68|24212.47|24132.47|24206.87|24126.87|10
1737860310000|2025-01-26 02:58:30|24207.69|24127.69|24208.23|24128.23|24208.53|24128.53|24207.69|24127.69|10
1737860320000|2025-01-26 02:58:40|24208.45|24128.45|24208.87|24128.87|24208.87|24128.87|24208.45|24128.45|9
1737860330000|2025-01-26 02:58:50|24209.21|24129.21|24208.79|24128.79|24210.04|24130.04|24208.3|24128.3|10
1737860340000|2025-01-26 02:59:00|24209.07|24129.07|24209.16|24129.16|24209.49|24129.49|24208.62|24128.62|9
1737860350000|2025-01-26 02:59:10|24208.54|24128.54|24209.15|24129.15|24209.17|24129.17|24208.52|24128.52|9
1737860360000|2025-01-26 02:59:20|24209.2|24129.2|24209.48|24129.48|24209.53|24129.53|24209.2|24129.2|7
1737860370000|2025-01-26 02:59:30|24209.49|24129.49|24209.14|24129.14|24209.83|24129.83|24209.13|24129.13|10
1737860380000|2025-01-26 02:59:40|24210.91|24130.91|24211.64|24131.64|24211.64|24131.64|24210.88|24130.88|7
1737860390000|2025-01-26 02:59:50|24211.67|24131.67|24212.07|24132.07|24212.18|24132.18|24211.67|24131.67|8
1737860400000|2025-01-26 03:00:00|24212|24132|24212.93|24132.93|24212.93|24132.93|24211.98|24131.98|9
1737860410000|2025-01-26 03:00:10|24214.14|24134.14|24218.13|24138.13|24218.13|24138.13|24214.14|24134.14|10
1737860420000|2025-01-26 03:00:20|24218.1|24138.1|24216.66|24136.66|24218.1|24138.1|24216.65|24136.65|9
1737860430000|2025-01-26 03:00:30|24215.92|24135.92|24215.24|24135.24|24215.92|24135.92|24214.83|24134.83|9
1737860440000|2025-01-26 03:00:40|24215.34|24135.34|24217.41|24137.41|24217.89|24137.89|24215.34|24135.34|10
1737860450000|2025-01-26 03:00:50|24217.45|24137.45|24217|24137|24217.63|24137.63|24217|24137|10
1737860460000|2025-01-26 03:01:00|24216.95|24136.95|24217.83|24137.83|24217.83|24137.83|24216.65|24136.65|9
1737860470000|2025-01-26 03:01:10|24218.43|24138.43|24223.15|24143.15|24223.15|24143.15|24218.43|24138.43|10
1737860480000|2025-01-26 03:01:20|24223.08|24143.08|24224.56|24144.56|24224.56|24144.56|24223.08|24143.08|10
1737860490000|2025-01-26 03:01:30|24224.73|24144.73|24226.01|24146.01|24226.01|24146.01|24224.73|24144.73|9
1737860500000|2025-01-26 03:01:40|24226.11|24146.11|24228|24148|24228|24148|24226.11|24146.11|10
1737860510000|2025-01-26 03:01:50|24228.6|24148.6|24234.79|24154.79|24234.79|24154.79|24228.6|24148.6|9
1737860520000|2025-01-26 03:02:00|24234.69|24154.69|24234.35|24154.35|24237.12|24157.12|24234.29|24154.29|10
1737860530000|2025-01-26 03:02:10|24234.44|24154.44|24235.93|24155.93|24235.93|24155.93|24234.44|24154.44|10
1737860540000|2025-01-26 03:02:20|24237.13|24157.13|24239.14|24159.14|24239.17|24159.17|24237.13|24157.13|8
1737860550000|2025-01-26 03:02:30|24240.26|24160.26|24240.22|24160.22|24240.31|24160.31|24239.91|24159.91|9
1737860560000|2025-01-26 03:02:40|24240.27|24160.27|24242.6|24162.6|24242.6|24162.6|24240.25|24160.25|10
1737860570000|2025-01-26 03:02:50|24243.03|24163.03|24243.94|24163.94|24243.94|24163.94|24242.93|24162.93|8
1737860580000|2025-01-26 03:03:00|24243.95|24163.95|24246.22|24166.22|24246.22|24166.22|24243.95|24163.95|8
1737860590000|2025-01-26 03:03:10|24246.16|24166.16|24246.85|24166.85|24247.12|24167.12|24246.16|24166.16|10
1737860600000|2025-01-26 03:03:20|24246.87|24166.87|24245.9|24165.9|24246.87|24166.87|24245.9|24165.9|9
1737860610000|2025-01-26 03:03:30|24245.91|24165.91|24244.27|24164.27|24245.97|24165.97|24243.21|24163.21|10
1737860620000|2025-01-26 03:03:40|24244.25|24164.25|24244.46|24164.46|24244.76|24164.76|24243.87|24163.87|10
1737860630000|2025-01-26 03:03:50|24244.62|24164.62|24243.72|24163.72|24244.72|24164.72|24243.72|24163.72|10
1737860640000|2025-01-26 03:04:00|24243.6|24163.6|24243.44|24163.44|24244.03|24164.03|24243.08|24163.08|10
1737860650000|2025-01-26 03:04:10|24243.55|24163.55|24244.67|24164.67|24244.67|24164.67|24243.3|24163.3|10
1737860660000|2025-01-26 03:04:20|24245.52|24165.52|24245.27|24165.27|24245.52|24165.52|24245.25|24165.25|10
1737860670000|2025-01-26 03:04:30|24245.47|24165.47|24244.82|24164.82|24245.47|24165.47|24244.72|24164.72|10
1737860680000|2025-01-26 03:04:40|24246.08|24166.08|24245.69|24165.69|24246.12|24166.12|24245.69|24165.69|9
1737860690000|2025-01-26 03:04:50|24245.56|24165.56|24246.42|24166.42|24246.42|24166.42|24245.53|24165.53|10
1737860700000|2025-01-26 03:05:00|24246.39|24166.39|24244.06|24164.06|24246.39|24166.39|24244.04|24164.04|9
1737860710000|2025-01-26 03:05:10|24243.87|24163.87|24243.01|24163.01|24243.87|24163.87|24243.01|24163.01|10
1737860720000|2025-01-26 03:05:20|24242.88|24162.88|24245.87|24165.87|24245.87|24165.87|24242.88|24162.88|8
1737860730000|2025-01-26 03:05:30|24246.08|24166.08|24241.2|24161.2|24250.44|24170.44|24241.2|24161.2|10
1737860740000|2025-01-26 03:05:40|24241.16|24161.16|24241.47|24161.47|24241.52|24161.52|24241.16|24161.16|10
1737860750000|2025-01-26 03:05:50|24241.48|24161.48|24242.28|24162.28|24242.29|24162.29|24241.48|24161.48|8
1737860760000|2025-01-26 03:06:00|24242.81|24162.81|24243.39|24163.39|24243.53|24163.53|24242.81|24162.81|10
1737860770000|2025-01-26 03:06:10|24243.4|24163.4|24242.66|24162.66|24244.07|24164.07|24242.66|24162.66|10
1737860780000|2025-01-26 03:06:20|24242.45|24162.45|24243.59|24163.59|24243.59|24163.59|24242.45|24162.45|10
1737860790000|2025-01-26 03:06:30|24243.57|24163.57|24245.14|24165.14|24245.14|24165.14|24243.57|24163.57|9
1737860800000|2025-01-26 03:06:40|24245.3|24165.3|24244.11|24164.11|24245.51|24165.51|24244.11|24164.11|9
1737860810000|2025-01-26 03:06:50|24244.25|24164.25|24244.09|24164.09|24244.25|24164.25|24243.61|24163.61|10
1737860820000|2025-01-26 03:07:00|24243.74|24163.74|24243.44|24163.44|24244.09|24164.09|24242.69|24162.69|9
1737860830000|2025-01-26 03:07:10|24243.45|24163.45|24244.4|24164.4|24244.4|24164.4|24243.45|24163.45|8
1737860840000|2025-01-26 03:07:20|24245.11|24165.11|24247.96|24167.96|24247.96|24167.96|24245.11|24165.11|10
1737860850000|2025-01-26 03:07:30|24249.28|24169.28|24250.12|24170.12|24250.81|24170.81|24249.16|24169.16|9
1737860860000|2025-01-26 03:07:40|24250.26|24170.26|24247.78|24167.78|24250.26|24170.26|24247.78|24167.78|10
1737860870000|2025-01-26 03:07:50|24247.72|24167.72|24245.86|24165.86|24247.74|24167.74|24245.86|24165.86|9
1737860880000|2025-01-26 03:08:00|24245.61|24165.61|24243.65|24163.65|24245.61|24165.61|24243.65|24163.65|10
1737860890000|2025-01-26 03:08:10|24243.46|24163.46|24242.32|24162.32|24243.46|24163.46|24241.73|24161.73|10
1737860900000|2025-01-26 03:08:20|24243.21|24163.21|24243.18|24163.18|24243.34|24163.34|24243.07|24163.07|10
1737860910000|2025-01-26 03:08:30|24243.11|24163.11|24242.03|24162.03|24243.11|24163.11|24241.77|24161.77|10
1737860920000|2025-01-26 03:08:40|24242.02|24162.02|24241.39|24161.39|24242.02|24162.02|24241.19|24161.19|9
1737860930000|2025-01-26 03:08:50|24241.3|24161.3|24241.93|24161.93|24241.93|24161.93|24241.23|24161.23|10
1737860940000|2025-01-26 03:09:00|24242.01|24162.01|24242.58|24162.58|24242.61|24162.61|24242.01|24162.01|10
1737860950000|2025-01-26 03:09:10|24242.8|24162.8|24241.98|24161.98|24242.8|24162.8|24241.19|24161.19|10
1737860960000|2025-01-26 03:09:20|24255.07|24175.07|24249.08|24169.08|24255.12|24175.12|24248.58|24168.58|9
1737860970000|2025-01-26 03:09:30|24249.1|24169.1|24247.93|24167.93|24249.17|24169.17|24247.93|24167.93|10
1737860980000|2025-01-26 03:09:40|24247.42|24167.42|24246.89|24166.89|24247.42|24167.42|24246.66|24166.66|9
1737860990000|2025-01-26 03:09:50|24246.87|24166.87|24246.02|24166.02|24247.46|24167.46|24246.02|24166.02|10
1737861000000|2025-01-26 03:10:00|24245.9|24165.9|24244.79|24164.79|24247.41|24167.41|24244.79|24164.79|10
1737861010000|2025-01-26 03:10:10|24244.76|24164.76|24244.5|24164.5|24244.76|24164.76|24243.46|24163.46|10
1737861020000|2025-01-26 03:10:20|24244.98|24164.98|24238.52|24158.52|24245.52|24165.52|24237.72|24157.72|9
1737861030000|2025-01-26 03:10:30|24239.47|24159.47|24240.99|24160.99|24240.99|24160.99|24239.47|24159.47|10
1737861040000|2025-01-26 03:10:40|24241.05|24161.05|24239.53|24159.53|24241.05|24161.05|24239.53|24159.53|10
1737861050000|2025-01-26 03:10:50|24239.51|24159.51|24237.97|24157.97|24239.51|24159.51|24237.97|24157.97|10
1737861060000|2025-01-26 03:11:00|24237.91|24157.91|24235.97|24155.97|24237.91|24157.91|24235.97|24155.97|10
1737861070000|2025-01-26 03:11:10|24235.65|24155.65|24233.47|24153.47|24235.66|24155.66|24233.47|24153.47|9
1737861080000|2025-01-26 03:11:20|24233.83|24153.83|24233.69|24153.69|24233.98|24153.98|24233.52|24153.52|10
1737861090000|2025-01-26 03:11:30|24233.77|24153.77|24236.04|24156.04|24236.04|24156.04|24233.77|24153.77|10
1737861100000|2025-01-26 03:11:40|24236.16|24156.16|24234.96|24154.96|24236.25|24156.25|24234.96|24154.96|10
1737861110000|2025-01-26 03:11:50|24234.86|24154.86|24233.85|24153.85|24234.96|24154.96|24233.85|24153.85|10
1737861120000|2025-01-26 03:12:00|24233.78|24153.78|24233.5|24153.5|24233.78|24153.78|24233.22|24153.22|10
1737861130000|2025-01-26 03:12:10|24233.2|24153.2|24232.09|24152.09|24233.2|24153.2|24231.2|24151.2|10
1737861140000|2025-01-26 03:12:20|24235.1|24155.1|24234.38|24154.38|24235.1|24155.1|24234.08|24154.08|10
1737861150000|2025-01-26 03:12:30|24233.93|24153.93|24234.61|24154.61|24234.61|24154.61|24233.72|24153.72|10
1737861160000|2025-01-26 03:12:40|24235.42|24155.42|24238.71|24158.71|24238.71|24158.71|24235.42|24155.42|9
1737861170000|2025-01-26 03:12:50|24238.76|24158.76|24241.92|24161.92|24242.52|24162.52|24238.76|24158.76|10
1737861180000|2025-01-26 03:13:00|24241.84|24161.84|24241.77|24161.77|24242.14|24162.14|24241.77|24161.77|9
1737861190000|2025-01-26 03:13:10|24241.7|24161.7|24241.72|24161.72|24241.73|24161.73|24241.52|24161.52|9
1737861200000|2025-01-26 03:13:20|24241.56|24161.56|24242.19|24162.19|24242.19|24162.19|24241.55|24161.55|9
1737861210000|2025-01-26 03:13:30|24242.55|24162.55|24243.62|24163.62|24243.62|24163.62|24242.55|24162.55|9
1737861220000|2025-01-26 03:13:40|24243.73|24163.73|24243.88|24163.88|24244.37|24164.37|24243.73|24163.73|10
1737861230000|2025-01-26 03:13:50|24243.8|24163.8|24237.82|24157.82|24243.8|24163.8|24237.82|24157.82|8
1737861240000|2025-01-26 03:14:00|24237.77|24157.77|24237.47|24157.47|24237.97|24157.97|24237.47|24157.47|9
1737861250000|2025-01-26 03:14:10|24237.46|24157.46|24237.77|24157.77|24237.77|24157.77|24237.44|24157.44|8
1737861260000|2025-01-26 03:14:20|24237.86|24157.86|24236.44|24156.44|24238.51|24158.51|24236.44|24156.44|10
1737861270000|2025-01-26 03:14:30|24236.51|24156.51|24237.04|24157.04|24237.04|24157.04|24236.49|24156.49|9
1737861280000|2025-01-26 03:14:40|24236.45|24156.45|24252.5|24172.5|24252.5|24172.5|24236.45|24156.45|10
1737861290000|2025-01-26 03:14:50|24251.95|24171.95|24253.39|24173.39|24253.56|24173.56|24251.95|24171.95|9
1737861300000|2025-01-26 03:15:00|24253.32|24173.32|24252.53|24172.53|24253.56|24173.56|24252.53|24172.53|10
1737861310000|2025-01-26 03:15:10|24252.44|24172.44|24251.98|24171.98|24252.48|24172.48|24251.93|24171.93|9
1737861320000|2025-01-26 03:15:20|24251.9|24171.9|24250.46|24170.46|24251.9|24171.9|24250.4|24170.4|10
1737861330000|2025-01-26 03:15:30|24250.9|24170.9|24249.73|24169.73|24250.9|24170.9|24249.49|24169.49|10
1737861340000|2025-01-26 03:15:40|24249.72|24169.72|24249.58|24169.58|24249.72|24169.72|24249.11|24169.11|10
1737861350000|2025-01-26 03:15:50|24249.52|24169.52|24249.23|24169.23|24249.52|24169.52|24249.23|24169.23|9
1737861360000|2025-01-26 03:16:00|24249.13|24169.13|24247.94|24167.94|24249.13|24169.13|24247.82|24167.82|10
1737861370000|2025-01-26 03:16:10|24247.98|24167.98|24246.97|24166.97|24247.98|24167.98|24246.97|24166.97|10
1737861380000|2025-01-26 03:16:20|24246.87|24166.87|24251.47|24171.47|24251.62|24171.62|24246.87|24166.87|10
1737861390000|2025-01-26 03:16:30|24251.41|24171.41|24253.21|24173.21|24256.27|24176.27|24251.41|24171.41|10
1737861400000|2025-01-26 03:16:40|24253.23|24173.23|24256.88|24176.88|24256.88|24176.88|24251.37|24171.37|10
1737861410000|2025-01-26 03:16:50|24256.73|24176.73|24257.21|24177.21|24257.21|24177.21|24256.68|24176.68|7
1737861420000|2025-01-26 03:17:00|24257.24|24177.24|24257.13|24177.13|24257.65|24177.65|24257|24177|10
1737861430000|2025-01-26 03:17:10|24256.9|24176.9|24257.1|24177.1|24257.13|24177.13|24256.9|24176.9|9
1737861440000|2025-01-26 03:17:20|24257.09|24177.09|24261.86|24181.86|24261.86|24181.86|24256.85|24176.85|9
1737861450000|2025-01-26 03:17:30|24261.95|24181.95|24262.46|24182.46|24262.46|24182.46|24261.95|24181.95|9
1737861460000|2025-01-26 03:17:40|24262.26|24182.26|24263.83|24183.83|24263.83|24183.83|24262.26|24182.26|10
1737861470000|2025-01-26 03:17:50|24264.4|24184.4|24266.21|24186.21|24266.21|24186.21|24264.4|24184.4|10
1737861480000|2025-01-26 03:18:00|24266.61|24186.61|24267.88|24187.88|24267.89|24187.89|24266.61|24186.61|10
1737861490000|2025-01-26 03:18:10|24267.78|24187.78|24266.74|24186.74|24268.6|24188.6|24266.74|24186.74|10
1737861500000|2025-01-26 03:18:20|24266.66|24186.66|24267.66|24187.66|24267.66|24187.66|24266.57|24186.57|10
1737861510000|2025-01-26 03:18:30|24267.68|24187.68|24269.4|24189.4|24269.4|24189.4|24267.68|24187.68|8
1737861520000|2025-01-26 03:18:40|24269.38|24189.38|24269.57|24189.57|24269.85|24189.85|24269.38|24189.38|8
1737861530000|2025-01-26 03:18:50|24269.58|24189.58|24271.21|24191.21|24271.27|24191.27|24269.57|24189.57|9
1737861540000|2025-01-26 03:19:00|24271.26|24191.26|24273.45|24193.45|24273.45|24193.45|24271.26|24191.26|10
1737861550000|2025-01-26 03:19:10|24273.44|24193.44|24275.94|24195.94|24275.94|24195.94|24273.05|24193.05|9
1737861560000|2025-01-26 03:19:20|24276.03|24196.03|24276.18|24196.18|24276.5|24196.5|24276.03|24196.03|9
1737861570000|2025-01-26 03:19:30|24276.6|24196.6|24276.47|24196.47|24277.34|24197.34|24276.4|24196.4|9
1737861580000|2025-01-26 03:19:40|24276.43|24196.43|24274.33|24194.33|24276.48|24196.48|24274.32|24194.32|8
1737861590000|2025-01-26 03:19:50|24274.32|24194.32|24274.79|24194.79|24275.16|24195.16|24274.32|24194.32|10
1737861600000|2025-01-26 03:20:00|24274.82|24194.82|24272.87|24192.87|24274.83|24194.83|24272.87|24192.87|7
1737861610000|2025-01-26 03:20:10|24272.81|24192.81|24269.44|24189.44|24273.17|24193.17|24267.34|24187.34|10
1737861620000|2025-01-26 03:20:20|24269.39|24189.39|24270.62|24190.62|24270.62|24190.62|24269.39|24189.39|9
1737861630000|2025-01-26 03:20:30|24270.45|24190.45|24269.56|24189.56|24270.45|24190.45|24269.56|24189.56|9
1737861640000|2025-01-26 03:20:40|24269.54|24189.54|24269.71|24189.71|24269.99|24189.99|24269.54|24189.54|9
1737861650000|2025-01-26 03:20:50|24268.94|24188.94|24271.72|24191.72|24271.72|24191.72|24268.44|24188.44|10
1737861660000|2025-01-26 03:21:00|24271.58|24191.58|24271.36|24191.36|24271.69|24191.69|24271.36|24191.36|9
1737861670000|2025-01-26 03:21:10|24271.43|24191.43|24271.48|24191.48|24271.6|24191.6|24271.16|24191.16|10
1737861680000|2025-01-26 03:21:20|24271.44|24191.44|24271.14|24191.14|24271.46|24191.46|24271.14|24191.14|9
1737861690000|2025-01-26 03:21:30|24271.17|24191.17|24271.31|24191.31|24271.97|24191.97|24271.17|24191.17|10
1737861700000|2025-01-26 03:21:40|24271.27|24191.27|24270.9|24190.9|24271.27|24191.27|24270.9|24190.9|9
1737861710000|2025-01-26 03:21:50|24270.88|24190.88|24272.31|24192.31|24272.31|24192.31|24270.88|24190.88|9
1737861720000|2025-01-26 03:22:00|24272.34|24192.34|24273.1|24193.1|24273.13|24193.13|24272.34|24192.34|10
1737861730000|2025-01-26 03:22:10|24272.46|24192.46|24269.39|24189.39|24272.46|24192.46|24269.36|24189.36|10
1737861740000|2025-01-26 03:22:20|24269.06|24189.06|24268.8|24188.8|24269.06|24189.06|24268.66|24188.66|8
1737861750000|2025-01-26 03:22:30|24268.84|24188.84|24265.86|24185.86|24268.84|24188.84|24265.86|24185.86|10
1737861760000|2025-01-26 03:22:40|24264.95|24184.95|24268.16|24188.16|24268.16|24188.16|24263.85|24183.85|8
1737861770000|2025-01-26 03:22:50|24268.19|24188.19|24268.26|24188.26|24268.26|24188.26|24268.19|24188.19|10
1737861780000|2025-01-26 03:23:00|24268.27|24188.27|24268.66|24188.66|24268.66|24188.66|24268.17|24188.17|9
1737861790000|2025-01-26 03:23:10|24268.24|24188.24|24268.85|24188.85|24269.32|24189.32|24268.24|24188.24|8
1737861800000|2025-01-26 03:23:20|24268.59|24188.59|24268.99|24188.99|24268.99|24188.99|24268.38|24188.38|9
1737861810000|2025-01-26 03:23:30|24268.97|24188.97|24268.9|24188.9|24269.03|24189.03|24268.66|24188.66|10
1737861820000|2025-01-26 03:23:40|24269.1|24189.1|24268.58|24188.58|24269.1|24189.1|24268.58|24188.58|7
1737861830000|2025-01-26 03:23:50|24268.46|24188.46|24267.64|24187.64|24268.46|24188.46|24267.06|24187.06|9
1737861840000|2025-01-26 03:24:00|24267.59|24187.59|24268.57|24188.57|24270.01|24190.01|24267.59|24187.59|7
1737861850000|2025-01-26 03:24:10|24268.54|24188.54|24265.93|24185.93|24268.54|24188.54|24265.9|24185.9|10
1737861860000|2025-01-26 03:24:20|24265.94|24185.94|24265.07|24185.07|24265.94|24185.94|24265.05|24185.05|8
1737861870000|2025-01-26 03:24:30|24265.69|24185.69|24262.68|24182.68|24265.69|24185.69|24262.46|24182.46|10
1737861880000|2025-01-26 03:24:40|24262.45|24182.45|24262.64|24182.64|24262.64|24182.64|24262.34|24182.34|8
1737861890000|2025-01-26 03:24:50|24262.73|24182.73|24251.88|24171.88|24262.75|24182.75|24251.88|24171.88|10
1737861900000|2025-01-26 03:25:00|24251.96|24171.96|24251.15|24171.15|24251.97|24171.97|24251.15|24171.15|6
1737861910000|2025-01-26 03:25:10|24251.19|24171.19|24250.12|24170.12|24251.19|24171.19|24250.11|24170.11|10
1737861920000|2025-01-26 03:25:20|24250.14|24170.14|24249.91|24169.91|24250.53|24170.53|24249.91|24169.91|9
1737861930000|2025-01-26 03:25:30|24249.83|24169.83|24249.58|24169.58|24249.9|24169.9|24249.58|24169.58|6
1737861940000|2025-01-26 03:25:40|24249.59|24169.59|24248.8|24168.8|24249.59|24169.59|24248.8|24168.8|10
1737861950000|2025-01-26 03:25:50|24248.77|24168.77|24251.13|24171.13|24251.41|24171.41|24248.63|24168.63|6
1737861960000|2025-01-26 03:26:00|24251.14|24171.14|24251.76|24171.76|24251.76|24171.76|24250.8|24170.8|9
1737861970000|2025-01-26 03:26:10|24251.84|24171.84|24251.89|24171.89|24251.89|24171.89|24251.45|24171.45|10
1737861980000|2025-01-26 03:26:20|24251.8|24171.8|24249.11|24169.11|24251.8|24171.8|24249.11|24169.11|10
1737861990000|2025-01-26 03:26:30|24249.37|24169.37|24249.61|24169.61|24249.61|24169.61|24249.22|24169.22|10
1737862000000|2025-01-26 03:26:40|24249.58|24169.58|24250.51|24170.51|24250.56|24170.56|24249.51|24169.51|10
1737862010000|2025-01-26 03:26:50|24250.56|24170.56|24250.38|24170.38|24250.79|24170.79|24250.3|24170.3|10
1737862020000|2025-01-26 03:27:00|24250.27|24170.27|24249.09|24169.09|24250.27|24170.27|24249.02|24169.02|10
1737862030000|2025-01-26 03:27:10|24249.2|24169.2|24246.47|24166.47|24249.2|24169.2|24245.46|24165.46|10
1737862040000|2025-01-26 03:27:20|24246.81|24166.81|24247.35|24167.35|24247.35|24167.35|24246.81|24166.81|10
1737862050000|2025-01-26 03:27:30|24247.45|24167.45|24249.23|24169.23|24249.23|24169.23|24247.42|24167.42|10
1737862060000|2025-01-26 03:27:40|24249.25|24169.25|24248.77|24168.77|24249.67|24169.67|24248.77|24168.77|8
1737862070000|2025-01-26 03:27:50|24248.74|24168.74|24248.78|24168.78|24248.92|24168.92|24248.74|24168.74|10
1737862080000|2025-01-26 03:28:00|24248.86|24168.86|24248.93|24168.93|24249.08|24169.08|24248.85|24168.85|9
1737862090000|2025-01-26 03:28:10|24248.87|24168.87|24249.78|24169.78|24249.87|24169.87|24248.87|24168.87|8
1737862100000|2025-01-26 03:28:20|24249.8|24169.8|24250.53|24170.53|24250.53|24170.53|24249.8|24169.8|9
1737862110000|2025-01-26 03:28:30|24250.49|24170.49|24250.54|24170.54|24250.97|24170.97|24250.49|24170.49|8
1737862120000|2025-01-26 03:28:40|24250.58|24170.58|24256.33|24176.33|24256.33|24176.33|24250.52|24170.52|8
1737862130000|2025-01-26 03:28:50|24255.82|24175.82|24256.47|24176.47|24256.47|24176.47|24255.82|24175.82|7
1737862140000|2025-01-26 03:29:00|24257.13|24177.13|24257.59|24177.59|24257.59|24177.59|24257.13|24177.13|8
1737862150000|2025-01-26 03:29:10|24257.6|24177.6|24257.59|24177.59|24257.62|24177.62|24257.57|24177.57|6
1737862160000|2025-01-26 03:29:20|24257.63|24177.63|24257.46|24177.46|24257.63|24177.63|24257.02|24177.02|10
1737862170000|2025-01-26 03:29:30|24257.41|24177.41|24258.78|24178.78|24259.96|24179.96|24257.41|24177.41|9
1737862180000|2025-01-26 03:29:40|24258.77|24178.77|24259.74|24179.74|24259.74|24179.74|24258.22|24178.22|9
1737862190000|2025-01-26 03:29:50|24253.35|24173.35|24253.6|24173.6|24253.62|24173.62|24253.31|24173.31|8
1737862200000|2025-01-26 03:30:00|24253.66|24173.66|24251.92|24171.92|24253.88|24173.88|24251.58|24171.58|9
1737862210000|2025-01-26 03:30:10|24252.15|24172.15|24253.57|24173.57|24253.57|24173.57|24251.51|24171.51|9
1737862220000|2025-01-26 03:30:20|24253.72|24173.72|24256.58|24176.58|24256.58|24176.58|24253.72|24173.72|9
1737862230000|2025-01-26 03:30:30|24256.82|24176.82|24259.32|24179.32|24259.51|24179.51|24256.82|24176.82|8
1737862240000|2025-01-26 03:30:40|24259.33|24179.33|24262.15|24182.15|24262.15|24182.15|24259.33|24179.33|10
1737862250000|2025-01-26 03:30:50|24262.28|24182.28|24265.8|24185.8|24265.8|24185.8|24262.28|24182.28|8
1737862260000|2025-01-26 03:31:00|24265.81|24185.81|24267.68|24187.68|24267.68|24187.68|24265.51|24185.51|10
1737862270000|2025-01-26 03:31:10|24267.8|24187.8|24267.95|24187.95|24267.99|24187.99|24267.78|24187.78|8
1737862280000|2025-01-26 03:31:20|24267.84|24187.84|24266.33|24186.33|24267.84|24187.84|24266.33|24186.33|10
1737862290000|2025-01-26 03:31:30|24266.23|24186.23|24268.17|24188.17|24268.17|24188.17|24265.41|24185.41|10
1737862300000|2025-01-26 03:31:40|24268.08|24188.08|24267.58|24187.58|24268.62|24188.62|24267.58|24187.58|8
1737862310000|2025-01-26 03:31:50|24267.5|24187.5|24268.96|24188.96|24269.14|24189.14|24267.47|24187.47|9
1737862320000|2025-01-26 03:32:00|24268.99|24188.99|24268.9|24188.9|24269.17|24189.17|24268.82|24188.82|8
1737862330000|2025-01-26 03:32:10|24268.94|24188.94|24269.26|24189.26|24269.26|24189.26|24268.56|24188.56|9
1737862340000|2025-01-26 03:32:20|24269.28|24189.28|24271.41|24191.41|24271.41|24191.41|24269.28|24189.28|9
1737862350000|2025-01-26 03:32:30|24271.31|24191.31|24269.95|24189.95|24271.35|24191.35|24269.79|24189.79|10
1737862360000|2025-01-26 03:32:40|24269.94|24189.94|24268.29|24188.29|24269.94|24189.94|24268.23|24188.23|10
1737862370000|2025-01-26 03:32:50|24268.3|24188.3|24269.8|24189.8|24269.8|24189.8|24268.3|24188.3|10
1737862380000|2025-01-26 03:33:00|24269.85|24189.85|24268.25|24188.25|24269.85|24189.85|24268.15|24188.15|8
1737862390000|2025-01-26 03:33:10|24268.42|24188.42|24269.38|24189.38|24269.38|24189.38|24268.38|24188.38|8
1737862400000|2025-01-26 03:33:20|24269.23|24189.23|24268.35|24188.35|24269.23|24189.23|24268.34|24188.34|5
1737862410000|2025-01-26 03:33:30|24268.45|24188.45|24267.67|24187.67|24268.52|24188.52|24267.33|24187.33|8
1737862420000|2025-01-26 03:33:40|24267.69|24187.69|24265.96|24185.96|24267.69|24187.69|24265.77|24185.77|9
1737862430000|2025-01-26 03:33:50|24266.26|24186.26|24268.36|24188.36|24268.39|24188.39|24266.26|24186.26|8
1737862440000|2025-01-26 03:34:00|24268.34|24188.34|24270.44|24190.44|24270.45|24190.45|24268.34|24188.34|8
1737862450000|2025-01-26 03:34:10|24270.41|24190.41|24270.26|24190.26|24270.74|24190.74|24270.26|24190.26|10
1737862460000|2025-01-26 03:34:20|24270.59|24190.59|24269.02|24189.02|24270.59|24190.59|24268.7|24188.7|10
1737862470000|2025-01-26 03:34:30|24268.43|24188.43|24268.18|24188.18|24268.61|24188.61|24267.97|24187.97|10
1737862480000|2025-01-26 03:34:40|24268.16|24188.16|24267.94|24187.94|24268.26|24188.26|24267.89|24187.89|9
1737862490000|2025-01-26 03:34:50|24268.12|24188.12|24267.79|24187.79|24268.17|24188.17|24267.79|24187.79|8
1737862500000|2025-01-26 03:35:00|24267.92|24187.92|24267.66|24187.66|24268.14|24188.14|24267.64|24187.64|10
1737862510000|2025-01-26 03:35:10|24267.65|24187.65|24268.16|24188.16|24268.73|24188.73|24267.58|24187.58|10
1737862520000|2025-01-26 03:35:20|24268.17|24188.17|24270|24190|24270.28|24190.28|24268.15|24188.15|9
1737862530000|2025-01-26 03:35:30|24269.98|24189.98|24268.89|24188.89|24270.04|24190.04|24268.89|24188.89|9
1737862540000|2025-01-26 03:35:40|24269.26|24189.26|24270.27|24190.27|24270.27|24190.27|24269.26|24189.26|9
1737862550000|2025-01-26 03:35:50|24271.39|24191.39|24270.95|24190.95|24272.04|24192.04|24270.95|24190.95|9
1737862560000|2025-01-26 03:36:00|24270.94|24190.94|24272.11|24192.11|24272.11|24192.11|24270.91|24190.91|8
1737862570000|2025-01-26 03:36:10|24272.24|24192.24|24272.41|24192.41|24272.41|24192.41|24271.61|24191.61|10
1737862580000|2025-01-26 03:36:20|24271.1|24191.1|24271.7|24191.7|24271.7|24191.7|24271.1|24191.1|9
1737862590000|2025-01-26 03:36:30|24272.22|24192.22|24273.76|24193.76|24273.76|24193.76|24272.22|24192.22|10
1737862600000|2025-01-26 03:36:40|24273.81|24193.81|24272.04|24192.04|24273.81|24193.81|24272.04|24192.04|9
1737862610000|2025-01-26 03:36:50|24271.92|24191.92|24271.87|24191.87|24272.08|24192.08|24271.82|24191.82|10
1737862620000|2025-01-26 03:37:00|24271.86|24191.86|24272.92|24192.92|24272.92|24192.92|24271.86|24191.86|9
1737862630000|2025-01-26 03:37:10|24272.98|24192.98|24275.82|24195.82|24275.82|24195.82|24272.86|24192.86|10
1737862640000|2025-01-26 03:37:20|24276.4|24196.4|24276.36|24196.36|24276.85|24196.85|24276.36|24196.36|9
1737862650000|2025-01-26 03:37:30|24276.5|24196.5|24277.72|24197.72|24277.73|24197.73|24276.5|24196.5|8
1737862660000|2025-01-26 03:37:40|24277.69|24197.69|24279.97|24199.97|24280.2|24200.2|24277.23|24197.23|10
1737862670000|2025-01-26 03:37:50|24280.68|24200.68|24282.22|24202.22|24282.6|24202.6|24280.68|24200.68|10
1737862680000|2025-01-26 03:38:00|24282.1|24202.1|24282.84|24202.84|24282.84|24202.84|24281.73|24201.73|9
1737862690000|2025-01-26 03:38:10|24283.21|24203.21|24284.68|24204.68|24284.68|24204.68|24283.21|24203.21|9
1737862700000|2025-01-26 03:38:20|24284.66|24204.66|24284.84|24204.84|24284.84|24204.84|24284.57|24204.57|9
1737862710000|2025-01-26 03:38:30|24284.83|24204.83|24287.62|24207.62|24287.62|24207.62|24284.83|24204.83|9
1737862720000|2025-01-26 03:38:40|24287.89|24207.89|24296.51|24216.51|24296.51|24216.51|24287.89|24207.89|9
1737862730000|2025-01-26 03:38:50|24296.49|24216.49|24298.4|24218.4|24298.4|24218.4|24296.17|24216.17|9
1737862740000|2025-01-26 03:39:00|24298.15|24218.15|24299.3|24219.3|24299.3|24219.3|24298.15|24218.15|10
1737862750000|2025-01-26 03:39:10|24299.53|24219.53|24299.3|24219.3|24299.86|24219.86|24299.3|24219.3|9
1737862760000|2025-01-26 03:39:20|24299.47|24219.47|24300.29|24220.29|24300.29|24220.29|24298.72|24218.72|10
1737862770000|2025-01-26 03:39:30|24301.48|24221.48|24300.97|24220.97|24301.64|24221.64|24300.96|24220.96|10
1737862780000|2025-01-26 03:39:40|24300.96|24220.96|24303.63|24223.63|24303.65|24223.65|24300.95|24220.95|10
1737862790000|2025-01-26 03:39:50|24303.62|24223.62|24302.75|24222.75|24303.69|24223.69|24302.7|24222.7|9
1737862800000|2025-01-26 03:40:00|24302.77|24222.77|24301.72|24221.72|24303.22|24223.22|24301.72|24221.72|10
1737862810000|2025-01-26 03:40:10|24301.71|24221.71|24302.28|24222.28|24302.28|24222.28|24300.93|24220.93|9
1737862820000|2025-01-26 03:40:20|24302.29|24222.29|24303.83|24223.83|24303.83|24223.83|24302.29|24222.29|9
1737862830000|2025-01-26 03:40:30|24303.99|24223.99|24305.14|24225.14|24305.14|24225.14|24303.99|24223.99|10
1737862840000|2025-01-26 03:40:40|24305.31|24225.31|24305.5|24225.5|24306.08|24226.08|24305.31|24225.31|10
1737862850000|2025-01-26 03:40:50|24305.37|24225.37|24305.65|24225.65|24306.04|24226.04|24305.2|24225.2|8
1737862860000|2025-01-26 03:41:00|24305.61|24225.61|24305.47|24225.47|24305.63|24225.63|24305.01|24225.01|10
1737862870000|2025-01-26 03:41:10|24305.44|24225.44|24306.9|24226.9|24306.92|24226.92|24305.44|24225.44|9
1737862880000|2025-01-26 03:41:20|24306.85|24226.85|24309.28|24229.28|24309.28|24229.28|24306.79|24226.79|10
1737862890000|2025-01-26 03:41:30|24309.47|24229.47|24312.29|24232.29|24312.29|24232.29|24309.47|24229.47|10
1737862900000|2025-01-26 03:41:40|24311.84|24231.84|24314.87|24234.87|24315.4|24235.4|24311.22|24231.22|10
1737862910000|2025-01-26 03:41:50|24314.68|24234.68|24315.03|24235.03|24315.03|24235.03|24314.64|24234.64|10
1737862920000|2025-01-26 03:42:00|24314.72|24234.72|24313.56|24233.56|24314.72|24234.72|24313.56|24233.56|10
1737862930000|2025-01-26 03:42:10|24314.02|24234.02|24313.79|24233.79|24314.77|24234.77|24313.79|24233.79|9
1737862940000|2025-01-26 03:42:20|24314.23|24234.23|24314.77|24234.77|24315.69|24235.69|24314.23|24234.23|10
1737862950000|2025-01-26 03:42:30|24314.3|24234.3|24314.7|24234.7|24314.8|24234.8|24313.85|24233.85|10
1737862960000|2025-01-26 03:42:40|24315.13|24235.13|24319.62|24239.62|24319.62|24239.62|24315.02|24235.02|10
1737862970000|2025-01-26 03:42:50|24319.69|24239.69|24318.54|24238.54|24319.69|24239.69|24317.3|24237.3|10
1737862980000|2025-01-26 03:43:00|24318.52|24238.52|24321.56|24241.56|24321.56|24241.56|24318|24238|10
1737862990000|2025-01-26 03:43:10|24321.45|24241.45|24323.27|24243.27|24323.93|24243.93|24321.18|24241.18|10
1737863000000|2025-01-26 03:43:20|24323.01|24243.01|24322.76|24242.76|24323.96|24243.96|24322.05|24242.05|10
1737863010000|2025-01-26 03:43:30|24322.49|24242.49|24327.68|24247.68|24327.68|24247.68|24322.38|24242.38|10
1737863020000|2025-01-26 03:43:40|24327.93|24247.93|24328.52|24248.52|24328.67|24248.67|24327.8|24247.8|8
1737863030000|2025-01-26 03:43:50|24328.53|24248.53|24328.38|24248.38|24328.53|24248.53|24328.38|24248.38|8
1737863040000|2025-01-26 03:44:00|24328.43|24248.43|24334.73|24254.73|24334.73|24254.73|24328.1|24248.1|10
1737863050000|2025-01-26 03:44:10|24334.77|24254.77|24334.08|24254.08|24335.05|24255.05|24334.07|24254.07|10
1737863060000|2025-01-26 03:44:20|24334.33|24254.33|24336.85|24256.85|24337.14|24257.14|24334.33|24254.33|10
1737863070000|2025-01-26 03:44:30|24336.92|24256.92|24340.64|24260.64|24340.64|24260.64|24336.79|24256.79|10
1737863080000|2025-01-26 03:44:40|24340.69|24260.69|24356.49|24276.49|24357.19|24277.19|24340.69|24260.69|10
1737863090000|2025-01-26 03:44:50|24358.33|24278.33|24360.08|24280.08|24361.67|24281.67|24358.33|24278.33|10
1737863100000|2025-01-26 03:45:00|24360.16|24280.16|24371.8|24291.8|24371.8|24291.8|24360.16|24280.16|10
1737863110000|2025-01-26 03:45:10|24373.08|24293.08|24375.46|24295.46|24376.72|24296.72|24372.86|24292.86|10
1737863120000|2025-01-26 03:45:20|24375.42|24295.42|24379.28|24299.28|24379.3|24299.3|24375.07|24295.07|10
1737863130000|2025-01-26 03:45:30|24379.32|24299.32|24375.38|24295.38|24379.33|24299.33|24375.38|24295.38|10
1737863140000|2025-01-26 03:45:40|24375.05|24295.05|24373.15|24293.15|24375.47|24295.47|24373.15|24293.15|10
1737863150000|2025-01-26 03:45:50|24372.99|24292.99|24371.93|24291.93|24373.84|24293.84|24371.93|24291.93|10
1737863160000|2025-01-26 03:46:00|24371.92|24291.92|24371.3|24291.3|24371.93|24291.93|24370.39|24290.39|10
1737863170000|2025-01-26 03:46:10|24371.32|24291.32|24373.68|24293.68|24373.9|24293.9|24371.32|24291.32|10
1737863180000|2025-01-26 03:46:20|24373.77|24293.77|24374.01|24294.01|24374.9|24294.9|24373.77|24293.77|9
1737863190000|2025-01-26 03:46:30|24373.78|24293.78|24375.46|24295.46|24376.31|24296.31|24373.78|24293.78|9
1737863200000|2025-01-26 03:46:40|24376.05|24296.05|24379.77|24299.77|24379.77|24299.77|24374.91|24294.91|10
1737863210000|2025-01-26 03:46:50|24380.67|24300.67|24380.55|24300.55|24380.97|24300.97|24379.64|24299.64|10
1737863220000|2025-01-26 03:47:00|24380.18|24300.18|24376.75|24296.75|24380.18|24300.18|24376.75|24296.75|10
1737863230000|2025-01-26 03:47:10|24376.6|24296.6|24376.94|24296.94|24377.22|24297.22|24376.6|24296.6|10
1737863240000|2025-01-26 03:47:20|24376.46|24296.46|24375.35|24295.35|24376.46|24296.46|24375.35|24295.35|10
1737863250000|2025-01-26 03:47:30|24374.87|24294.87|24373.42|24293.42|24374.87|24294.87|24373.26|24293.26|8
1737863260000|2025-01-26 03:47:40|24373.43|24293.43|24374.58|24294.58|24374.63|24294.63|24373.25|24293.25|10
1737863270000|2025-01-26 03:47:50|24374.63|24294.63|24375.6|24295.6|24375.66|24295.66|24374.63|24294.63|10
1737863280000|2025-01-26 03:48:00|24375.49|24295.49|24375.17|24295.17|24375.49|24295.49|24374.81|24294.81|10
1737863290000|2025-01-26 03:48:10|24375.7|24295.7|24372.67|24292.67|24375.7|24295.7|24372.67|24292.67|9
1737863300000|2025-01-26 03:48:20|24372.65|24292.65|24370.33|24290.33|24372.65|24292.65|24370.1|24290.1|10
1737863310000|2025-01-26 03:48:30|24370.39|24290.39|24370.61|24290.61|24371.38|24291.38|24370.38|24290.38|10
1737863320000|2025-01-26 03:48:40|24370.7|24290.7|24365.8|24285.8|24370.7|24290.7|24365.73|24285.73|9
1737863330000|2025-01-26 03:48:50|24365.78|24285.78|24364.68|24284.68|24365.78|24285.78|24364.13|24284.13|10
1737863340000|2025-01-26 03:49:00|24364.85|24284.85|24364.04|24284.04|24365.35|24285.35|24362.55|24282.55|10
1737863350000|2025-01-26 03:49:10|24363.83|24283.83|24364.46|24284.46|24364.68|24284.68|24363.32|24283.32|10
1737863360000|2025-01-26 03:49:20|24364.49|24284.49|24364.75|24284.75|24364.75|24284.75|24363.51|24283.51|10
1737863370000|2025-01-26 03:49:30|24364.91|24284.91|24365.91|24285.91|24365.91|24285.91|24364.8|24284.8|10
1737863380000|2025-01-26 03:49:40|24369.16|24289.16|24369.31|24289.31|24369.49|24289.49|24369.15|24289.15|9
1737863390000|2025-01-26 03:49:50|24369.28|24289.28|24369.78|24289.78|24370.1|24290.1|24369.2|24289.2|9
1737863400000|2025-01-26 03:50:00|24369.63|24289.63|24366.75|24286.75|24369.63|24289.63|24366.75|24286.75|10
1737863410000|2025-01-26 03:50:10|24366.57|24286.57|24365.64|24285.64|24366.66|24286.66|24365.64|24285.64|10
1737863420000|2025-01-26 03:50:20|24365.39|24285.39|24365.8|24285.8|24365.8|24285.8|24364.98|24284.98|10
1737863430000|2025-01-26 03:50:30|24365.86|24285.86|24363.78|24283.78|24366.1|24286.1|24363.68|24283.68|9
1737863440000|2025-01-26 03:50:40|24363.8|24283.8|24362.72|24282.72|24363.8|24283.8|24362.72|24282.72|7
1737863450000|2025-01-26 03:50:50|24362.6|24282.6|24362.02|24282.02|24362.6|24282.6|24361.87|24281.87|10
1737863460000|2025-01-26 03:51:00|24362.46|24282.46|24359.68|24279.68|24362.46|24282.46|24359.68|24279.68|10
1737863470000|2025-01-26 03:51:10|24359.31|24279.31|24358.22|24278.22|24363.06|24283.06|24357.63|24277.63|10
1737863480000|2025-01-26 03:51:20|24358.25|24278.25|24357.81|24277.81|24358.25|24278.25|24357.44|24277.44|10
1737863490000|2025-01-26 03:51:30|24357.68|24277.68|24360.75|24280.75|24360.75|24280.75|24357.51|24277.51|8
1737863500000|2025-01-26 03:51:40|24360.85|24280.85|24361.95|24281.95|24361.95|24281.95|24360.85|24280.85|10
1737863510000|2025-01-26 03:51:50|24361.97|24281.97|24359.49|24279.49|24362.03|24282.03|24359.44|24279.44|10
1737863520000|2025-01-26 03:52:00|24359.47|24279.47|24358.43|24278.43|24359.47|24279.47|24358.43|24278.43|9
1737863530000|2025-01-26 03:52:10|24358.41|24278.41|24359.43|24279.43|24359.71|24279.71|24357.73|24277.73|10
1737863540000|2025-01-26 03:52:20|24359.69|24279.69|24361.6|24281.6|24361.66|24281.66|24359.42|24279.42|10
1737863550000|2025-01-26 03:52:30|24361.39|24281.39|24359.38|24279.38|24361.39|24281.39|24359.38|24279.38|9
1737863560000|2025-01-26 03:52:40|24359.37|24279.37|24358.74|24278.74|24359.75|24279.75|24358.74|24278.74|9
1737863570000|2025-01-26 03:52:50|24357.99|24277.99|24355.44|24275.44|24357.99|24277.99|24355.44|24275.44|8
1737863580000|2025-01-26 03:53:00|24355.38|24275.38|24354.13|24274.13|24355.5|24275.5|24354.13|24274.13|10
1737863590000|2025-01-26 03:53:10|24353.98|24273.98|24350.42|24270.42|24353.98|24273.98|24350.42|24270.42|10
1737863600000|2025-01-26 03:53:20|24350.57|24270.57|24347.14|24267.14|24350.57|24270.57|24347.14|24267.14|8
1737863610000|2025-01-26 03:53:30|24346.57|24266.57|24346.52|24266.52|24346.82|24266.82|24346.13|24266.13|9
1737863620000|2025-01-26 03:53:40|24346.53|24266.53|24354.59|24274.59|24355.16|24275.16|24346.53|24266.53|9
1737863630000|2025-01-26 03:53:50|24354.32|24274.32|24351.69|24271.69|24354.4|24274.4|24351.6|24271.6|10
1737863640000|2025-01-26 03:54:00|24351.73|24271.73|24349.99|24269.99|24351.95|24271.95|24349.99|24269.99|10
1737863650000|2025-01-26 03:54:10|24349.98|24269.98|24349.66|24269.66|24349.98|24269.98|24349.47|24269.47|10
1737863660000|2025-01-26 03:54:20|24350.66|24270.66|24351.78|24271.78|24351.78|24271.78|24350.66|24270.66|10
1737863670000|2025-01-26 03:54:30|24351.64|24271.64|24351.79|24271.79|24352.27|24272.27|24351.5|24271.5|10
1737863680000|2025-01-26 03:54:40|24351.8|24271.8|24347.9|24267.9|24351.8|24271.8|24347.9|24267.9|6
1737863690000|2025-01-26 03:54:50|24347.88|24267.88|24347.23|24267.23|24347.88|24267.88|24347.13|24267.13|8
1737863700000|2025-01-26 03:55:00|24347.21|24267.21|24346.44|24266.44|24347.23|24267.23|24346.44|24266.44|9
1737863710000|2025-01-26 03:55:10|24346.24|24266.24|24338|24258|24346.24|24266.24|24338|24258|9
1737863720000|2025-01-26 03:55:20|24337.84|24257.84|24336.79|24256.79|24337.84|24257.84|24336.79|24256.79|9
1737863730000|2025-01-26 03:55:30|24336.3|24256.3|24335.83|24255.83|24336.3|24256.3|24335.73|24255.73|9
1737863740000|2025-01-26 03:55:40|24335.94|24255.94|24330.83|24250.83|24336.01|24256.01|24330.83|24250.83|10
1737863750000|2025-01-26 03:55:50|24330.47|24250.47|24329.93|24249.93|24330.47|24250.47|24329.43|24249.43|10
1737863760000|2025-01-26 03:56:00|24329.89|24249.89|24329.59|24249.59|24329.89|24249.89|24329.14|24249.14|10
1737863770000|2025-01-26 03:56:10|24329.05|24249.05|24329.34|24249.34|24329.34|24249.34|24328.71|24248.71|9
1737863780000|2025-01-26 03:56:20|24329.54|24249.54|24329.53|24249.53|24329.98|24249.98|24329.38|24249.38|9
1737863790000|2025-01-26 03:56:30|24329.68|24249.68|24330.13|24250.13|24330.37|24250.37|24329.62|24249.62|9
1737863800000|2025-01-26 03:56:40|24330.15|24250.15|24329.91|24249.91|24330.15|24250.15|24329.35|24249.35|8
1737863810000|2025-01-26 03:56:50|24329.92|24249.92|24332.76|24252.76|24332.76|24252.76|24329.89|24249.89|9
1737863820000|2025-01-26 03:57:00|24332.81|24252.81|24330.5|24250.5|24332.94|24252.94|24330.5|24250.5|10
1737863830000|2025-01-26 03:57:10|24330.92|24250.92|24329.28|24249.28|24331.28|24251.28|24329.28|24249.28|9
1737863840000|2025-01-26 03:57:20|24329.11|24249.11|24328.36|24248.36|24329.11|24249.11|24328.36|24248.36|9
1737863850000|2025-01-26 03:57:30|24328.35|24248.35|24327.6|24247.6|24328.53|24248.53|24327.35|24247.35|10
1737863860000|2025-01-26 03:57:40|24327.76|24247.76|24327.68|24247.68|24327.76|24247.76|24327.49|24247.49|9
1737863870000|2025-01-26 03:57:50|24328.06|24248.06|24328.62|24248.62|24328.62|24248.62|24328.06|24248.06|7
1737863880000|2025-01-26 03:58:00|24328.6|24248.6|24330.23|24250.23|24330.23|24250.23|24328.35|24248.35|10
1737863890000|2025-01-26 03:58:10|24330.36|24250.36|24330.58|24250.58|24330.78|24250.78|24330.31|24250.31|10
1737863900000|2025-01-26 03:58:20|24330.8|24250.8|24330.96|24250.96|24331.29|24251.29|24330.8|24250.8|10
1737863910000|2025-01-26 03:58:30|24330.8|24250.8|24331.85|24251.85|24331.85|24251.85|24330.47|24250.47|10
1737863920000|2025-01-26 03:58:40|24332.49|24252.49|24333.58|24253.58|24333.58|24253.58|24332.24|24252.24|9
1737863930000|2025-01-26 03:58:50|24333.73|24253.73|24333.74|24253.74|24333.74|24253.74|24333.13|24253.13|8
1737863940000|2025-01-26 03:59:00|24333.7|24253.7|24334.75|24254.75|24337.37|24257.37|24333.7|24253.7|9
1737863950000|2025-01-26 03:59:10|24334.4|24254.4|24334.09|24254.09|24334.47|24254.47|24333.63|24253.63|8
1737863960000|2025-01-26 03:59:20|24334.11|24254.11|24334.03|24254.03|24334.16|24254.16|24334.02|24254.02|7
1737863970000|2025-01-26 03:59:30|24334.01|24254.01|24332.85|24252.85|24343.06|24263.06|24332.6|24252.6|10
1737863980000|2025-01-26 03:59:40|24332.89|24252.89|24331.94|24251.94|24333.19|24253.19|24331.94|24251.94|10
1737863990000|2025-01-26 03:59:50|24332.02|24252.02|24332.25|24252.25|24332.35|24252.35|24331.54|24251.54|9
1737864000000|2025-01-26 04:00:00|24332.3|24252.3|24331.3|24251.3|24332.92|24252.92|24331.21|24251.21|10
1737864010000|2025-01-26 04:00:10|24331.29|24251.29|24329.51|24249.51|24331.82|24251.82|24329.51|24249.51|9
1737864020000|2025-01-26 04:00:20|24329.57|24249.57|24330.67|24250.67|24330.79|24250.79|24329.49|24249.49|10
1737864030000|2025-01-26 04:00:30|24330.28|24250.28|24332.09|24252.09|24332.09|24252.09|24330.17|24250.17|8
1737864040000|2025-01-26 04:00:40|24331.87|24251.87|24330.94|24250.94|24333.25|24253.25|24330.85|24250.85|10
1737864050000|2025-01-26 04:00:50|24331.04|24251.04|24329.76|24249.76|24331.12|24251.12|24329.76|24249.76|10
1737864060000|2025-01-26 04:01:00|24329.41|24249.41|24328.49|24248.49|24329.41|24249.41|24328.42|24248.42|9
1737864070000|2025-01-26 04:01:10|24328.07|24248.07|24327.44|24247.44|24328.24|24248.24|24327.3|24247.3|10
1737864080000|2025-01-26 04:01:20|24327.22|24247.22|24328.28|24248.28|24328.28|24248.28|24327.22|24247.22|9
1737864090000|2025-01-26 04:01:30|24328.34|24248.34|24328.8|24248.8|24328.85|24248.85|24328.19|24248.19|9
1737864100000|2025-01-26 04:01:40|24328.96|24248.96|24327.21|24247.21|24329.27|24249.27|24327.21|24247.21|9
1737864110000|2025-01-26 04:01:50|24326.87|24246.87|24326.54|24246.54|24327.35|24247.35|24326.41|24246.41|9
1737864120000|2025-01-26 04:02:00|24326.58|24246.58|24324.93|24244.93|24326.58|24246.58|24324.93|24244.93|9
1737864130000|2025-01-26 04:02:10|24324.33|24244.33|24321.53|24241.53|24324.33|24244.33|24321.53|24241.53|10
1737864140000|2025-01-26 04:02:20|24321.31|24241.31|24323.52|24243.52|24323.8|24243.8|24321.25|24241.25|9
1737864150000|2025-01-26 04:02:30|24323.53|24243.53|24324.48|24244.48|24324.51|24244.51|24323.53|24243.53|10
1737864160000|2025-01-26 04:02:40|24324.49|24244.49|24322.19|24242.19|24324.53|24244.53|24322.18|24242.18|10
1737864170000|2025-01-26 04:02:50|24322.15|24242.15|24322.5|24242.5|24322.55|24242.55|24322.15|24242.15|8
1737864180000|2025-01-26 04:03:00|24322.38|24242.38|24320.71|24240.71|24322.38|24242.38|24320.68|24240.68|10
1737864190000|2025-01-26 04:03:10|24320.75|24240.75|24320.49|24240.49|24321.28|24241.28|24320.24|24240.24|10
1737864200000|2025-01-26 04:03:20|24319.31|24239.31|24316.87|24236.87|24319.31|24239.31|24316.67|24236.67|10
1737864210000|2025-01-26 04:03:30|24316.78|24236.78|24316.99|24236.99|24316.99|24236.99|24316.16|24236.16|10
1737864220000|2025-01-26 04:03:40|24316.87|24236.87|24318.88|24238.88|24319.74|24239.74|24316.5|24236.5|10
1737864230000|2025-01-26 04:03:50|24318.68|24238.68|24319.83|24239.83|24319.83|24239.83|24318.68|24238.68|8
1737864240000|2025-01-26 04:04:00|24319.62|24239.62|24321.93|24241.93|24321.93|24241.93|24319.52|24239.52|9
1737864250000|2025-01-26 04:04:10|24321.92|24241.92|24322.51|24242.51|24322.61|24242.61|24321.92|24241.92|8
1737864260000|2025-01-26 04:04:20|24322.44|24242.44|24321.99|24241.99|24322.6|24242.6|24321.99|24241.99|9
1737864270000|2025-01-26 04:04:30|24322.38|24242.38|24323.04|24243.04|24323.12|24243.12|24322.33|24242.33|8
1737864280000|2025-01-26 04:04:40|24322.72|24242.72|24322.97|24242.97|24322.97|24242.97|24322.62|24242.62|8
1737864290000|2025-01-26 04:04:50|24322.81|24242.81|24322.02|24242.02|24322.92|24242.92|24322.02|24242.02|9
1737864300000|2025-01-26 04:05:00|24321.99|24241.99|24323.22|24243.22|24323.22|24243.22|24321.99|24241.99|10
1737864310000|2025-01-26 04:05:10|24323.86|24243.86|24325.23|24245.23|24325.23|24245.23|24323.86|24243.86|9
1737864320000|2025-01-26 04:05:20|24325.58|24245.58|24327.21|24247.21|24327.21|24247.21|24325.43|24245.43|10
1737864330000|2025-01-26 04:05:30|24327.4|24247.4|24329.18|24249.18|24329.19|24249.19|24327.4|24247.4|10
1737864340000|2025-01-26 04:05:40|24329.26|24249.26|24329.01|24249.01|24329.26|24249.26|24329.01|24249.01|9
1737864350000|2025-01-26 04:05:50|24328.76|24248.76|24328.8|24248.8|24329.08|24249.08|24328.76|24248.76|9
1737864360000|2025-01-26 04:06:00|24328.81|24248.81|24330.03|24250.03|24330.03|24250.03|24328.81|24248.81|10
1737864370000|2025-01-26 04:06:10|24330.01|24250.01|24332.54|24252.54|24332.54|24252.54|24330.01|24250.01|9
1737864380000|2025-01-26 04:06:20|24332.66|24252.66|24335.39|24255.39|24335.42|24255.42|24332.66|24252.66|10
1737864390000|2025-01-26 04:06:30|24335.41|24255.41|24336.13|24256.13|24336.26|24256.26|24335.31|24255.31|10
1737864400000|2025-01-26 04:06:40|24336.35|24256.35|24339.11|24259.11|24339.12|24259.12|24336.35|24256.35|10
1737864410000|2025-01-26 04:06:50|24339.16|24259.16|24338.52|24258.52|24339.16|24259.16|24338.52|24258.52|10
1737864420000|2025-01-26 04:07:00|24338.54|24258.54|24339.34|24259.34|24339.34|24259.34|24338.32|24258.32|9
1737864430000|2025-01-26 04:07:10|24340.28|24260.28|24345.71|24265.71|24345.71|24265.71|24340.28|24260.28|10
1737864440000|2025-01-26 04:07:20|24345.45|24265.45|24345.3|24265.3|24345.46|24265.46|24345.03|24265.03|9
1737864450000|2025-01-26 04:07:30|24345.38|24265.38|24347.67|24267.67|24347.74|24267.74|24345.38|24265.38|10
1737864460000|2025-01-26 04:07:40|24347.59|24267.59|24348.57|24268.57|24348.57|24268.57|24347.59|24267.59|10
1737864470000|2025-01-26 04:07:50|24348.83|24268.83|24349.52|24269.52|24349.56|24269.56|24348.83|24268.83|9
1737864480000|2025-01-26 04:08:00|24349.51|24269.51|24348.89|24268.89|24349.51|24269.51|24348.73|24268.73|9
1737864490000|2025-01-26 04:08:10|24348.77|24268.77|24349.6|24269.6|24349.6|24269.6|24348.76|24268.76|9
1737864500000|2025-01-26 04:08:20|24350.14|24270.14|24352.85|24272.85|24352.88|24272.88|24350.14|24270.14|9
1737864510000|2025-01-26 04:08:30|24353.07|24273.07|24354.09|24274.09|24354.09|24274.09|24353.07|24273.07|10
1737864520000|2025-01-26 04:08:40|24354.08|24274.08|24355.13|24275.13|24355.13|24275.13|24354.08|24274.08|8
1737864530000|2025-01-26 04:08:50|24355.04|24275.04|24357.02|24277.02|24357.02|24277.02|24354.97|24274.97|10
1737864540000|2025-01-26 04:09:00|24356.85|24276.85|24356.72|24276.72|24357.25|24277.25|24356.68|24276.68|8
1737864550000|2025-01-26 04:09:10|24358.22|24278.22|24356.55|24276.55|24358.22|24278.22|24356.55|24276.55|9
1737864560000|2025-01-26 04:09:20|24356.71|24276.71|24356.92|24276.92|24357.05|24277.05|24356.71|24276.71|10
1737864570000|2025-01-26 04:09:30|24357.13|24277.13|24362.59|24282.59|24362.59|24282.59|24357.13|24277.13|10
1737864580000|2025-01-26 04:09:40|24362.63|24282.63|24364.55|24284.55|24364.91|24284.91|24362.63|24282.63|9
1737864590000|2025-01-26 04:09:50|24364.71|24284.71|24364.56|24284.56|24364.94|24284.94|24364.56|24284.56|8
1737864600000|2025-01-26 04:10:00|24364.41|24284.41|24362.41|24282.41|24364.99|24284.99|24362.41|24282.41|10
1737864610000|2025-01-26 04:10:10|24362.86|24282.86|24362.74|24282.74|24363.15|24283.15|24362.57|24282.57|9
1737864620000|2025-01-26 04:10:20|24362.7|24282.7|24366.99|24286.99|24367.29|24287.29|24362.65|24282.65|8
1737864630000|2025-01-26 04:10:30|24366.94|24286.94|24366.18|24286.18|24366.94|24286.94|24366.02|24286.02|8
1737864640000|2025-01-26 04:10:40|24364.77|24284.77|24364.4|24284.4|24365.07|24285.07|24364.4|24284.4|7
1737864650000|2025-01-26 04:10:50|24364.65|24284.65|24366.36|24286.36|24366.36|24286.36|24364.43|24284.43|10
1737864660000|2025-01-26 04:11:00|24366.41|24286.41|24367.57|24287.57|24367.57|24287.57|24366.41|24286.41|10
1737864670000|2025-01-26 04:11:10|24367.59|24287.59|24367.9|24287.9|24367.9|24287.9|24367.5|24287.5|10
1737864680000|2025-01-26 04:11:20|24368.08|24288.08|24368.62|24288.62|24368.64|24288.64|24368.05|24288.05|10
1737864690000|2025-01-26 04:11:30|24368.45|24288.45|24367.5|24287.5|24368.45|24288.45|24367.2|24287.2|9
1737864700000|2025-01-26 04:11:40|24367.36|24287.36|24360.71|24280.71|24367.36|24287.36|24360.71|24280.71|10
1737864710000|2025-01-26 04:11:50|24360.72|24280.72|24357.13|24277.13|24360.72|24280.72|24357.13|24277.13|10
1737864720000|2025-01-26 04:12:00|24356.93|24276.93|24358.18|24278.18|24358.18|24278.18|24356.86|24276.86|9
1737864730000|2025-01-26 04:12:10|24358.19|24278.19|24356.75|24276.75|24358.2|24278.2|24356.64|24276.64|9
1737864740000|2025-01-26 04:12:20|24356.54|24276.54|24358.28|24278.28|24358.28|24278.28|24356.54|24276.54|10
1737864750000|2025-01-26 04:12:30|24358.27|24278.27|24358.51|24278.51|24358.51|24278.51|24357.65|24277.65|9
1737864760000|2025-01-26 04:12:40|24358.53|24278.53|24358.61|24278.61|24358.96|24278.96|24358.22|24278.22|8
1737864770000|2025-01-26 04:12:50|24358.52|24278.52|24357.67|24277.67|24358.52|24278.52|24357.67|24277.67|8
1737864780000|2025-01-26 04:13:00|24357.88|24277.88|24357.88|24277.88|24358.75|24278.75|24357.87|24277.87|10
1737864790000|2025-01-26 04:13:10|24358.07|24278.07|24359.64|24279.64|24359.64|24279.64|24357.89|24277.89|10
1737864800000|2025-01-26 04:13:20|24366.25|24286.25|24366.62|24286.62|24367.11|24287.11|24366.25|24286.25|8
1737864810000|2025-01-26 04:13:30|24366.33|24286.33|24366.48|24286.48|24366.52|24286.52|24365.82|24285.82|6
1737864820000|2025-01-26 04:13:40|24366.5|24286.5|24367.28|24287.28|24367.31|24287.31|24366.47|24286.47|9
1737864830000|2025-01-26 04:13:50|24367.29|24287.29|24365|24285|24367.88|24287.88|24364.65|24284.65|10
1737864840000|2025-01-26 04:14:00|24365.01|24285.01|24365.32|24285.32|24365.4|24285.4|24364.3|24284.3|10
1737864850000|2025-01-26 04:14:10|24365.53|24285.53|24366.51|24286.51|24366.51|24286.51|24365.02|24285.02|10
1737864860000|2025-01-26 04:14:20|24366.67|24286.67|24367.21|24287.21|24367.23|24287.23|24366.67|24286.67|9
1737864870000|2025-01-26 04:14:30|24367.2|24287.2|24366.39|24286.39|24367.21|24287.21|24366.29|24286.29|10
1737864880000|2025-01-26 04:14:40|24365.69|24285.69|24360.87|24280.87|24365.69|24285.69|24360.87|24280.87|9
1737864890000|2025-01-26 04:14:50|24360.95|24280.95|24361.53|24281.53|24361.63|24281.63|24360.95|24280.95|8
1737864900000|2025-01-26 04:15:00|24361.42|24281.42|24361.71|24281.71|24361.85|24281.85|24361.32|24281.32|10
1737864910000|2025-01-26 04:15:10|24361.59|24281.59|24361.59|24281.59|24361.62|24281.62|24361.4|24281.4|9
1737864920000|2025-01-26 04:15:20|24361.61|24281.61|24360.62|24280.62|24361.61|24281.61|24360.62|24280.62|8
1737864930000|2025-01-26 04:15:30|24360.7|24280.7|24361.33|24281.33|24361.33|24281.33|24360.7|24280.7|7
1737864940000|2025-01-26 04:15:40|24361.45|24281.45|24361.15|24281.15|24361.57|24281.57|24361.12|24281.12|9
1737864950000|2025-01-26 04:15:50|24361.2|24281.2|24361.45|24281.45|24361.45|24281.45|24361.2|24281.2|10
1737864960000|2025-01-26 04:16:00|24361.46|24281.46|24359.94|24279.94|24361.46|24281.46|24359.94|24279.94|10
1737864970000|2025-01-26 04:16:10|24359.96|24279.96|24357.77|24277.77|24359.96|24279.96|24357.71|24277.71|10
1737864980000|2025-01-26 04:16:20|24357.43|24277.43|24358.5|24278.5|24358.8|24278.8|24357.31|24277.31|9
1737864990000|2025-01-26 04:16:30|24356.78|24276.78|24352.46|24272.46|24356.78|24276.78|24352.46|24272.46|10
1737865000000|2025-01-26 04:16:40|24352.19|24272.19|24350.21|24270.21|24352.19|24272.19|24350.21|24270.21|10
1737865010000|2025-01-26 04:16:50|24349.33|24269.33|24350.34|24270.34|24350.34|24270.34|24348.42|24268.42|10
1737865020000|2025-01-26 04:17:00|24350.35|24270.35|24352.09|24272.09|24352.37|24272.37|24350.35|24270.35|10
1737865030000|2025-01-26 04:17:10|24352.19|24272.19|24352.37|24272.37|24352.37|24272.37|24351.34|24271.34|10
1737865040000|2025-01-26 04:17:20|24353.05|24273.05|24352.72|24272.72|24353.36|24273.36|24352.72|24272.72|10
1737865050000|2025-01-26 04:17:30|24352.69|24272.69|24351.03|24271.03|24352.69|24272.69|24350.56|24270.56|10
1737865060000|2025-01-26 04:17:40|24351.02|24271.02|24350.39|24270.39|24351.42|24271.42|24350.39|24270.39|9
1737865070000|2025-01-26 04:17:50|24350.4|24270.4|24349.69|24269.69|24350.4|24270.4|24349.69|24269.69|9
1737865080000|2025-01-26 04:18:00|24349.64|24269.64|24350.74|24270.74|24350.74|24270.74|24349.64|24269.64|9
1737865090000|2025-01-26 04:18:10|24350.82|24270.82|24350.47|24270.47|24350.89|24270.89|24350.44|24270.44|8
1737865100000|2025-01-26 04:18:20|24350.93|24270.93|24353.54|24273.54|24353.54|24273.54|24350.93|24270.93|9
1737865110000|2025-01-26 04:18:30|24353.31|24273.31|24353.6|24273.6|24353.6|24273.6|24353.05|24273.05|10
1737865120000|2025-01-26 04:18:40|24353.69|24273.69|24350.71|24270.71|24353.69|24273.69|24350.71|24270.71|9
1737865130000|2025-01-26 04:18:50|24350.6|24270.6|24349.79|24269.79|24350.6|24270.6|24349.79|24269.79|10
1737865140000|2025-01-26 04:19:00|24349.75|24269.75|24350.82|24270.82|24350.93|24270.93|24349.74|24269.74|9
1737865150000|2025-01-26 04:19:10|24350.84|24270.84|24351.85|24271.85|24351.93|24271.93|24350.84|24270.84|9
1737865160000|2025-01-26 04:19:20|24352.05|24272.05|24351.95|24271.95|24352.49|24272.49|24351.95|24271.95|8
1737865170000|2025-01-26 04:19:30|24350.94|24270.94|24349.97|24269.97|24350.94|24270.94|24349.97|24269.97|10
1737865180000|2025-01-26 04:19:40|24349.96|24269.96|24348.2|24268.2|24349.96|24269.96|24348.13|24268.13|9
1737865190000|2025-01-26 04:19:50|24348.19|24268.19|24349.61|24269.61|24349.61|24269.61|24348.19|24268.19|9
1737865200000|2025-01-26 04:20:00|24349.72|24269.72|24347.21|24267.21|24349.82|24269.82|24347.21|24267.21|10
1737865210000|2025-01-26 04:20:10|24347.23|24267.23|24345.44|24265.44|24347.23|24267.23|24345.44|24265.44|7
1737865220000|2025-01-26 04:20:20|24345.32|24265.32|24346.03|24266.03|24346.03|24266.03|24345.32|24265.32|9
1737865230000|2025-01-26 04:20:30|24346.39|24266.39|24350.31|24270.31|24350.31|24270.31|24346.39|24266.39|10
1737865240000|2025-01-26 04:20:40|24350.96|24270.96|24352.4|24272.4|24352.42|24272.42|24350.96|24270.96|9
1737865250000|2025-01-26 04:20:50|24352.37|24272.37|24351.74|24271.74|24352.37|24272.37|24351.53|24271.53|9
1737865260000|2025-01-26 04:21:00|24351.7|24271.7|24359.2|24279.2|24359.2|24279.2|24351.62|24271.62|9
1737865270000|2025-01-26 04:21:10|24359.48|24279.48|24360.36|24280.36|24360.36|24280.36|24359.48|24279.48|10
1737865280000|2025-01-26 04:21:20|24360.99|24280.99|24361.18|24281.18|24361.25|24281.25|24360.81|24280.81|9
1737865290000|2025-01-26 04:21:30|24361.19|24281.19|24361.06|24281.06|24361.26|24281.26|24360.71|24280.71|8
1737865300000|2025-01-26 04:21:40|24361.2|24281.2|24361.87|24281.87|24361.87|24281.87|24361.2|24281.2|7
1737865310000|2025-01-26 04:21:50|24361.91|24281.91|24362.95|24282.95|24364|24284|24361.91|24281.91|10
1737865320000|2025-01-26 04:22:00|24362.93|24282.93|24363.8|24283.8|24363.89|24283.89|24362.93|24282.93|9
1737865330000|2025-01-26 04:22:10|24363.79|24283.79|24363.84|24283.84|24363.88|24283.88|24363.78|24283.78|9
1737865340000|2025-01-26 04:22:20|24363.85|24283.85|24362.49|24282.49|24363.85|24283.85|24362.49|24282.49|10
1737865350000|2025-01-26 04:22:30|24362.92|24282.92|24362.77|24282.77|24363.37|24283.37|24362.77|24282.77|10
1737865360000|2025-01-26 04:22:40|24362.96|24282.96|24363.64|24283.64|24363.64|24283.64|24362.88|24282.88|9
1737865370000|2025-01-26 04:22:50|24363.8|24283.8|24363.59|24283.59|24364.02|24284.02|24363.59|24283.59|7
1737865380000|2025-01-26 04:23:00|24363.33|24283.33|24363.71|24283.71|24364.13|24284.13|24363.33|24283.33|8
1737865390000|2025-01-26 04:23:10|24363.82|24283.82|24363.45|24283.45|24363.82|24283.82|24363.45|24283.45|8
1737865400000|2025-01-26 04:23:20|24363.46|24283.46|24364.71|24284.71|24364.71|24284.71|24363.46|24283.46|10
1737865410000|2025-01-26 04:23:30|24365.5|24285.5|24367.1|24287.1|24367.1|24287.1|24365.5|24285.5|8
1737865420000|2025-01-26 04:23:40|24367.2|24287.2|24367.63|24287.63|24367.94|24287.94|24366.73|24286.73|10
1737865430000|2025-01-26 04:23:50|24367.69|24287.69|24379.83|24299.83|24379.83|24299.83|24367.69|24287.69|10
1737865440000|2025-01-26 04:24:00|24380.14|24300.14|24385.5|24305.5|24385.54|24305.54|24380.14|24300.14|10
1737865450000|2025-01-26 04:24:10|24385.53|24305.53|24385.93|24305.93|24386.71|24306.71|24385.53|24305.53|10
1737865460000|2025-01-26 04:24:20|24385.88|24305.88|24381.55|24301.55|24385.88|24305.88|24381.55|24301.55|10
1737865470000|2025-01-26 04:24:30|24381.28|24301.28|24380.19|24300.19|24381.28|24301.28|24380.17|24300.17|9
1737865480000|2025-01-26 04:24:40|24380.21|24300.21|24380.01|24300.01|24380.24|24300.24|24379.97|24299.97|10
1737865490000|2025-01-26 04:24:50|24379.99|24299.99|24373.27|24293.27|24381.57|24301.57|24373.18|24293.18|10
1737865500000|2025-01-26 04:25:00|24373.3|24293.3|24373.71|24293.71|24374.08|24294.08|24373.3|24293.3|9
1737865510000|2025-01-26 04:25:10|24373.81|24293.81|24372.79|24292.79|24373.81|24293.81|24372.3|24292.3|9
1737865520000|2025-01-26 04:25:20|24372.76|24292.76|24374.59|24294.59|24374.59|24294.59|24372.76|24292.76|9
1737865530000|2025-01-26 04:25:30|24374.8|24294.8|24380.47|24300.47|24380.47|24300.47|24374.8|24294.8|9
1737865540000|2025-01-26 04:25:40|24380.3|24300.3|24380.86|24300.86|24380.86|24300.86|24380.02|24300.02|10
1737865550000|2025-01-26 04:25:50|24380.87|24300.87|24389.84|24309.84|24389.84|24309.84|24380.72|24300.72|9
1737865560000|2025-01-26 04:26:00|24389.81|24309.81|24389.81|24309.81|24389.81|24309.81|24389.35|24309.35|8
1737865570000|2025-01-26 04:26:10|24396.16|24316.16|24423.31|24343.31|24423.49|24343.49|24396.16|24316.16|10
1737865580000|2025-01-26 04:26:20|24424.8|24344.8|24425.02|24345.02|24426.59|24346.59|24423.17|24343.17|10
1737865590000|2025-01-26 04:26:30|24424.71|24344.71|24425.76|24345.76|24425.83|24345.83|24423.55|24343.55|10
1737865600000|2025-01-26 04:26:40|24425.57|24345.57|24421.1|24341.1|24425.57|24345.57|24420.94|24340.94|10
1737865610000|2025-01-26 04:26:50|24423.18|24343.18|24421.71|24341.71|24423.18|24343.18|24421.71|24341.71|9
1737865620000|2025-01-26 04:27:00|24421.27|24341.27|24419.65|24339.65|24421.85|24341.85|24419.65|24339.65|7
1737865630000|2025-01-26 04:27:10|24419.76|24339.76|24421.06|24341.06|24421.06|24341.06|24419.46|24339.46|10
1737865640000|2025-01-26 04:27:20|24420.7|24340.7|24422.8|24342.8|24422.82|24342.82|24420.6|24340.6|10
1737865650000|2025-01-26 04:27:30|24422.84|24342.84|24426.17|24346.17|24426.17|24346.17|24422.49|24342.49|9
1737865660000|2025-01-26 04:27:40|24426.43|24346.43|24427.88|24347.88|24428.91|24348.91|24426.33|24346.33|10
1737865670000|2025-01-26 04:27:50|24427.79|24347.79|24427.78|24347.78|24428.44|24348.44|24427.41|24347.41|10
1737865680000|2025-01-26 04:28:00|24427.7|24347.7|24427.8|24347.8|24428.78|24348.78|24427.7|24347.7|10
1737865690000|2025-01-26 04:28:10|24427.82|24347.82|24435.95|24355.95|24435.95|24355.95|24426.86|24346.86|10
1737865700000|2025-01-26 04:28:20|24435.01|24355.01|24433.21|24353.21|24435.1|24355.1|24433.21|24353.21|10
1737865710000|2025-01-26 04:28:30|24433.28|24353.28|24433.68|24353.68|24434.09|24354.09|24433.19|24353.19|9
1737865720000|2025-01-26 04:28:40|24433.69|24353.69|24433.22|24353.22|24433.8|24353.8|24433.03|24353.03|9
1737865730000|2025-01-26 04:28:50|24433.57|24353.57|24432.85|24352.85|24433.57|24353.57|24432.55|24352.55|9
1737865740000|2025-01-26 04:29:00|24432.86|24352.86|24431|24351|24432.86|24352.86|24431|24351|8
1737865750000|2025-01-26 04:29:10|24429.74|24349.74|24429.39|24349.39|24429.8|24349.8|24429.08|24349.08|9
1737865760000|2025-01-26 04:29:20|24429.18|24349.18|24427.45|24347.45|24429.42|24349.42|24427.45|24347.45|9
1737865770000|2025-01-26 04:29:30|24427.46|24347.46|24425.77|24345.77|24427.46|24347.46|24425.77|24345.77|10
1737865780000|2025-01-26 04:29:40|24426.1|24346.1|24426.85|24346.85|24427.07|24347.07|24426.09|24346.09|10
1737865790000|2025-01-26 04:29:50|24424.53|24344.53|24424.79|24344.79|24425.48|24345.48|24423.99|24343.99|10
1737865800000|2025-01-26 04:30:00|24424.86|24344.86|24426.86|24346.86|24427.38|24347.38|24424.86|24344.86|10
1737865810000|2025-01-26 04:30:10|24426.98|24346.98|24432.44|24352.44|24432.6|24352.6|24426.98|24346.98|10
1737865820000|2025-01-26 04:30:20|24433.02|24353.02|24430.82|24350.82|24433.69|24353.69|24430.71|24350.71|10
1737865830000|2025-01-26 04:30:30|24430.73|24350.73|24426.58|24346.58|24430.73|24350.73|24426.58|24346.58|10
1737865840000|2025-01-26 04:30:40|24426.61|24346.61|24424.97|24344.97|24426.61|24346.61|24424.97|24344.97|10
1737865850000|2025-01-26 04:30:50|24423.88|24343.88|24423.75|24343.75|24423.88|24343.88|24423.41|24343.41|9
1737865860000|2025-01-26 04:31:00|24424.87|24344.87|24425.03|24345.03|24426.14|24346.14|24424.87|24344.87|10
1737865870000|2025-01-26 04:31:10|24424.98|24344.98|24424.65|24344.65|24425.75|24345.75|24424.29|24344.29|10
1737865880000|2025-01-26 04:31:20|24424.88|24344.88|24424.3|24344.3|24424.88|24344.88|24424.18|24344.18|10
1737865890000|2025-01-26 04:31:30|24424.71|24344.71|24425.44|24345.44|24426.42|24346.42|24424.6|24344.6|10
1737865900000|2025-01-26 04:31:40|24425.34|24345.34|24427.46|24347.46|24427.46|24347.46|24425.18|24345.18|10
1737865910000|2025-01-26 04:31:50|24428.04|24348.04|24429.55|24349.55|24429.55|24349.55|24427.67|24347.67|8
1737865920000|2025-01-26 04:32:00|24429.6|24349.6|24427.3|24347.3|24430.9|24350.9|24427.3|24347.3|10
1737865930000|2025-01-26 04:32:10|24426.93|24346.93|24426.48|24346.48|24426.93|24346.93|24425.46|24345.46|10
1737865940000|2025-01-26 04:32:20|24426.65|24346.65|24424.78|24344.78|24427.14|24347.14|24424.78|24344.78|10
1737865950000|2025-01-26 04:32:30|24424.87|24344.87|24424.22|24344.22|24424.87|24344.87|24423.96|24343.96|10
1737865960000|2025-01-26 04:32:40|24423.01|24343.01|24425.85|24345.85|24426.35|24346.35|24423.01|24343.01|9
1737865970000|2025-01-26 04:32:50|24425.4|24345.4|24423.09|24343.09|24425.4|24345.4|24423.09|24343.09|10
1737865980000|2025-01-26 04:33:00|24423.53|24343.53|24422.27|24342.27|24423.53|24343.53|24422.09|24342.09|9
1737865990000|2025-01-26 04:33:10|24422.28|24342.28|24421.52|24341.52|24422.52|24342.52|24421.23|24341.23|10
1737866000000|2025-01-26 04:33:20|24421.73|24341.73|24421.89|24341.89|24421.92|24341.92|24420.62|24340.62|9
1737866010000|2025-01-26 04:33:30|24422.09|24342.09|24424.02|24344.02|24424.02|24344.02|24422.09|24342.09|9
1737866020000|2025-01-26 04:33:40|24424.16|24344.16|24426.62|24346.62|24426.62|24346.62|24424.16|24344.16|9
1737866030000|2025-01-26 04:33:50|24426.49|24346.49|24432.4|24352.4|24432.4|24352.4|24425.95|24345.95|9
1737866040000|2025-01-26 04:34:00|24424.56|24344.56|24427.46|24347.46|24427.56|24347.56|24424.55|24344.55|10
1737866050000|2025-01-26 04:34:10|24427.3|24347.3|24426.71|24346.71|24427.36|24347.36|24426.71|24346.71|10
1737866060000|2025-01-26 04:34:20|24426.8|24346.8|24426.42|24346.42|24427.2|24347.2|24426.42|24346.42|10
1737866070000|2025-01-26 04:34:30|24426.43|24346.43|24426.06|24346.06|24426.52|24346.52|24425.39|24345.39|10
1737866080000|2025-01-26 04:34:40|24425.91|24345.91|24429.87|24349.87|24429.87|24349.87|24425.91|24345.91|10
1737866090000|2025-01-26 04:34:50|24429.94|24349.94|24429.27|24349.27|24430.2|24350.2|24429.27|24349.27|10
1737866100000|2025-01-26 04:35:00|24430.72|24350.72|24429.1|24349.1|24430.72|24350.72|24429.1|24349.1|10
1737866110000|2025-01-26 04:35:10|24429.12|24349.12|24429.13|24349.13|24429.24|24349.24|24428.9|24348.9|9
1737866120000|2025-01-26 04:35:20|24426.87|24346.87|24424.93|24344.93|24426.87|24346.87|24424.75|24344.75|9
1737866130000|2025-01-26 04:35:30|24425.43|24345.43|24425.22|24345.22|24426.24|24346.24|24425.22|24345.22|10
1737866140000|2025-01-26 04:35:40|24425.14|24345.14|24420.41|24340.41|24425.41|24345.41|24420.41|24340.41|9
1737866150000|2025-01-26 04:35:50|24419.77|24339.77|24420.34|24340.34|24420.34|24340.34|24419.74|24339.74|9
1737866160000|2025-01-26 04:36:00|24420.27|24340.27|24421.15|24341.15|24421.15|24341.15|24420.27|24340.27|10
1737866170000|2025-01-26 04:36:10|24421.18|24341.18|24422.08|24342.08|24422.08|24342.08|24420.91|24340.91|9
1737866180000|2025-01-26 04:36:20|24422.16|24342.16|24423.02|24343.02|24423.25|24343.25|24422.16|24342.16|8
1737866190000|2025-01-26 04:36:30|24423.15|24343.15|24425.37|24345.37|24425.37|24345.37|24423.04|24343.04|10
1737866200000|2025-01-26 04:36:40|24425.21|24345.21|24427.28|24347.28|24427.28|24347.28|24425.16|24345.16|10
1737866210000|2025-01-26 04:36:50|24426.94|24346.94|24424.52|24344.52|24426.94|24346.94|24424.52|24344.52|10
1737866220000|2025-01-26 04:37:00|24424.48|24344.48|24425.8|24345.8|24425.8|24345.8|24424.28|24344.28|9
1737866230000|2025-01-26 04:37:10|24425.74|24345.74|24425.92|24345.92|24426.27|24346.27|24425.33|24345.33|10
1737866240000|2025-01-26 04:37:20|24425.48|24345.48|24422|24342|24425.48|24345.48|24422|24342|9
1737866250000|2025-01-26 04:37:30|24421.64|24341.64|24417.56|24337.56|24421.64|24341.64|24417.36|24337.36|10
1737866260000|2025-01-26 04:37:40|24417.09|24337.09|24416.48|24336.48|24417.09|24337.09|24416.28|24336.28|10
1737866270000|2025-01-26 04:37:50|24415.88|24335.88|24416.08|24336.08|24416.08|24336.08|24415.79|24335.79|9
1737866280000|2025-01-26 04:38:00|24416.1|24336.1|24414.03|24334.03|24416.19|24336.19|24414.03|24334.03|10
1737866290000|2025-01-26 04:38:10|24413.81|24333.81|24411.88|24331.88|24413.81|24333.81|24411.38|24331.38|8
1737866300000|2025-01-26 04:38:20|24411.43|24331.43|24413.08|24333.08|24413.31|24333.31|24411.13|24331.13|10
1737866310000|2025-01-26 04:38:30|24412.97|24332.97|24411.55|24331.55|24412.98|24332.98|24411.26|24331.26|10
1737866320000|2025-01-26 04:38:40|24411.38|24331.38|24410.02|24330.02|24411.38|24331.38|24410.02|24330.02|9
1737866330000|2025-01-26 04:38:50|24409.88|24329.88|24410.6|24330.6|24410.6|24330.6|24409.86|24329.86|10
1737866340000|2025-01-26 04:39:00|24410.43|24330.43|24407.84|24327.84|24410.77|24330.77|24407.63|24327.63|10
1737866350000|2025-01-26 04:39:10|24407.8|24327.8|24408.43|24328.43|24408.89|24328.89|24407.8|24327.8|10
1737866360000|2025-01-26 04:39:20|24408.55|24328.55|24409.28|24329.28|24409.84|24329.84|24408.55|24328.55|10
1737866370000|2025-01-26 04:39:30|24409.19|24329.19|24408.49|24328.49|24409.55|24329.55|24408.33|24328.33|10
1737866380000|2025-01-26 04:39:40|24407.84|24327.84|24406.95|24326.95|24407.92|24327.92|24406.71|24326.71|10
1737866390000|2025-01-26 04:39:50|24407.28|24327.28|24407.44|24327.44|24407.44|24327.44|24406.91|24326.91|9
1737866400000|2025-01-26 04:40:00|24407.43|24327.43|24407.08|24327.08|24407.77|24327.77|24406.97|24326.97|10
1737866410000|2025-01-26 04:40:10|24407.07|24327.07|24407.43|24327.43|24407.51|24327.51|24406.75|24326.75|9
1737866420000|2025-01-26 04:40:20|24407.64|24327.64|24409.91|24329.91|24409.99|24329.99|24407.64|24327.64|9
1737866430000|2025-01-26 04:40:30|24410.15|24330.15|24410.34|24330.34|24410.34|24330.34|24409.91|24329.91|9
1737866440000|2025-01-26 04:40:40|24410.49|24330.49|24407.68|24327.68|24410.54|24330.54|24407.68|24327.68|10
1737866450000|2025-01-26 04:40:50|24407.62|24327.62|24411.09|24331.09|24411.09|24331.09|24407.62|24327.62|8
1737866460000|2025-01-26 04:41:00|24411.32|24331.32|24412.25|24332.25|24412.25|24332.25|24411.32|24331.32|9
1737866470000|2025-01-26 04:41:10|24412.61|24332.61|24413.25|24333.25|24413.25|24333.25|24412.23|24332.23|10
1737866480000|2025-01-26 04:41:20|24413.32|24333.32|24418.32|24338.32|24418.32|24338.32|24412.99|24332.99|9
1737866490000|2025-01-26 04:41:30|24418.3|24338.3|24418.08|24338.08|24419.54|24339.54|24418.08|24338.08|9
1737866500000|2025-01-26 04:41:40|24417.91|24337.91|24415.29|24335.29|24417.98|24337.98|24415.05|24335.05|10
1737866510000|2025-01-26 04:41:50|24415.1|24335.1|24414.07|24334.07|24415.1|24335.1|24414.02|24334.02|10
1737866520000|2025-01-26 04:42:00|24413.83|24333.83|24413.33|24333.33|24413.83|24333.83|24412.03|24332.03|10
1737866530000|2025-01-26 04:42:10|24412.28|24332.28|24402.18|24322.18|24412.28|24332.28|24402.15|24322.15|10
1737866540000|2025-01-26 04:42:20|24402.3|24322.3|24399.63|24319.63|24402.5|24322.5|24399.46|24319.46|10
1737866550000|2025-01-26 04:42:30|24400.36|24320.36|24400.98|24320.98|24400.98|24320.98|24400.36|24320.36|8
1737866560000|2025-01-26 04:42:40|24401.07|24321.07|24401.93|24321.93|24401.93|24321.93|24400.39|24320.39|10
1737866570000|2025-01-26 04:42:50|24401.68|24321.68|24399.85|24319.85|24401.68|24321.68|24399.67|24319.67|10
1737866580000|2025-01-26 04:43:00|24399.97|24319.97|24401.05|24321.05|24401.27|24321.27|24399.97|24319.97|10
1737866590000|2025-01-26 04:43:10|24400.17|24320.17|24401.78|24321.78|24401.78|24321.78|24400.05|24320.05|10
1737866600000|2025-01-26 04:43:20|24401.85|24321.85|24403.15|24323.15|24403.15|24323.15|24401.85|24321.85|9
1737866610000|2025-01-26 04:43:30|24403.14|24323.14|24408.11|24328.11|24408.11|24328.11|24403.14|24323.14|8
1737866620000|2025-01-26 04:43:40|24408.07|24328.07|24407.42|24327.42|24408.07|24328.07|24407.41|24327.41|8
1737866630000|2025-01-26 04:43:50|24407.52|24327.52|24406.15|24326.15|24407.52|24327.52|24406.12|24326.12|10
1737866640000|2025-01-26 04:44:00|24406.07|24326.07|24406.01|24326.01|24406.07|24326.07|24405.82|24325.82|7
1737866650000|2025-01-26 04:44:10|24406.55|24326.55|24407.28|24327.28|24407.57|24327.57|24406.55|24326.55|10
1737866660000|2025-01-26 04:44:20|24407.38|24327.38|24407.8|24327.8|24407.8|24327.8|24407.33|24327.33|7
1737866670000|2025-01-26 04:44:30|24407.83|24327.83|24407.24|24327.24|24407.87|24327.87|24407.24|24327.24|9
1737866680000|2025-01-26 04:44:40|24407.26|24327.26|24408.64|24328.64|24408.64|24328.64|24407.26|24327.26|8
1737866690000|2025-01-26 04:44:50|24408.51|24328.51|24408.11|24328.11|24408.85|24328.85|24408.11|24328.11|10
1737866700000|2025-01-26 04:45:00|24408.05|24328.05|24406.68|24326.68|24408.05|24328.05|24405.23|24325.23|10
1737866710000|2025-01-26 04:45:10|24406.63|24326.63|24407.03|24327.03|24407.03|24327.03|24406.55|24326.55|10
1737866720000|2025-01-26 04:45:20|24406.96|24326.96|24407.87|24327.87|24407.87|24327.87|24406.96|24326.96|8
1737866730000|2025-01-26 04:45:30|24408.3|24328.3|24414.29|24334.29|24414.39|24334.39|24408.22|24328.22|10
1737866740000|2025-01-26 04:45:40|24414.16|24334.16|24412.92|24332.92|24414.89|24334.89|24409.44|24329.44|10
1737866750000|2025-01-26 04:45:50|24415.24|24335.24|24415.76|24335.76|24416.37|24336.37|24415.24|24335.24|10
1737866760000|2025-01-26 04:46:00|24416.33|24336.33|24415.71|24335.71|24417.23|24337.23|24414.45|24334.45|9
1737866770000|2025-01-26 04:46:10|24415.7|24335.7|24411.99|24331.99|24415.7|24335.7|24411.99|24331.99|10
1737866780000|2025-01-26 04:46:20|24410.97|24330.97|24407.04|24327.04|24410.97|24330.97|24407.04|24327.04|10
1737866790000|2025-01-26 04:46:30|24406.71|24326.71|24403.64|24323.64|24406.97|24326.97|24403.64|24323.64|10
1737866800000|2025-01-26 04:46:40|24403.63|24323.63|24400.89|24320.89|24403.63|24323.63|24400.78|24320.78|8
1737866810000|2025-01-26 04:46:50|24400.91|24320.91|24398.74|24318.74|24400.94|24320.94|24398.74|24318.74|9
1737866820000|2025-01-26 04:47:00|24398.96|24318.96|24398.07|24318.07|24399.18|24319.18|24397.68|24317.68|9
1737866830000|2025-01-26 04:47:10|24398.76|24318.76|24399.14|24319.14|24399.14|24319.14|24398.09|24318.09|10
1737866840000|2025-01-26 04:47:20|24399.2|24319.2|24399.24|24319.24|24400.41|24320.41|24399.2|24319.2|9
1737866850000|2025-01-26 04:47:30|24399.62|24319.62|24400.74|24320.74|24400.74|24320.74|24399.62|24319.62|9
1737866860000|2025-01-26 04:47:40|24400.88|24320.88|24402.08|24322.08|24402.17|24322.17|24400.82|24320.82|9
1737866870000|2025-01-26 04:47:50|24402.11|24322.11|24402.04|24322.04|24402.25|24322.25|24402.04|24322.04|9
1737866880000|2025-01-26 04:48:00|24401.8|24321.8|24401.65|24321.65|24401.92|24321.92|24401.51|24321.51|10
1737866890000|2025-01-26 04:48:10|24401.31|24321.31|24401.05|24321.05|24401.32|24321.32|24400.99|24320.99|10
1737866900000|2025-01-26 04:48:20|24400.45|24320.45|24399.24|24319.24|24400.45|24320.45|24399.18|24319.18|9
1737866910000|2025-01-26 04:48:30|24399.01|24319.01|24397.99|24317.99|24399.01|24319.01|24397.99|24317.99|10
1737866920000|2025-01-26 04:48:40|24397.92|24317.92|24395.24|24315.24|24397.92|24317.92|24395.23|24315.23|10
1737866930000|2025-01-26 04:48:50|24395.26|24315.26|24395.07|24315.07|24395.41|24315.41|24394.57|24314.57|9
1737866940000|2025-01-26 04:49:00|24395.08|24315.08|24394.85|24314.85|24395.83|24315.83|24394.85|24314.85|9
1737866950000|2025-01-26 04:49:10|24394.79|24314.79|24394.61|24314.61|24394.83|24314.83|24394.57|24314.57|10
1737866960000|2025-01-26 04:49:20|24394.59|24314.59|24394.19|24314.19|24394.59|24314.59|24394.19|24314.19|10
1737866970000|2025-01-26 04:49:30|24394.23|24314.23|24393.01|24313.01|24394.23|24314.23|24393|24313|9
1737866980000|2025-01-26 04:49:40|24393.15|24313.15|24393.98|24313.98|24393.98|24313.98|24393.15|24313.15|9
1737866990000|2025-01-26 04:49:50|24394.01|24314.01|24395.63|24315.63|24395.78|24315.78|24393.65|24313.65|10
1737867000000|2025-01-26 04:50:00|24395.65|24315.65|24392.3|24312.3|24396.18|24316.18|24392.29|24312.29|9
1737867010000|2025-01-26 04:50:10|24392.24|24312.24|24391.36|24311.36|24392.39|24312.39|24391.36|24311.36|9
1737867020000|2025-01-26 04:50:20|24391.85|24311.85|24384.57|24304.57|24392.1|24312.1|24384.57|24304.57|10
1737867030000|2025-01-26 04:50:30|24384.02|24304.02|24383.29|24303.29|24384.02|24304.02|24383.29|24303.29|9
1737867040000|2025-01-26 04:50:40|24381.55|24301.55|24381.3|24301.3|24381.57|24301.57|24380.88|24300.88|10
1737867050000|2025-01-26 04:50:50|24381.15|24301.15|24380.24|24300.24|24381.28|24301.28|24380.24|24300.24|10
1737867060000|2025-01-26 04:51:00|24380.2|24300.2|24379.94|24299.94|24380.2|24300.2|24379.9|24299.9|10
1737867070000|2025-01-26 04:51:10|24379.91|24299.91|24378.51|24298.51|24379.94|24299.94|24378.48|24298.48|10
1737867080000|2025-01-26 04:51:20|24378.5|24298.5|24378.18|24298.18|24378.5|24298.5|24378.02|24298.02|10
1737867090000|2025-01-26 04:51:30|24378.21|24298.21|24375.9|24295.9|24378.36|24298.36|24375.9|24295.9|8
1737867100000|2025-01-26 04:51:40|24375.85|24295.85|24376.38|24296.38|24376.79|24296.79|24375.58|24295.58|9
1737867110000|2025-01-26 04:51:50|24376.39|24296.39|24376.8|24296.8|24377.01|24297.01|24376.39|24296.39|10
1737867120000|2025-01-26 04:52:00|24376.13|24296.13|24377.27|24297.27|24377.27|24297.27|24375.62|24295.62|10
1737867130000|2025-01-26 04:52:10|24377.33|24297.33|24379.4|24299.4|24379.4|24299.4|24377.27|24297.27|10
1737867140000|2025-01-26 04:52:20|24380.47|24300.47|24384.41|24304.41|24384.41|24304.41|24380.47|24300.47|9
1737867150000|2025-01-26 04:52:30|24384.43|24304.43|24385.88|24305.88|24386.05|24306.05|24384.41|24304.41|9
1737867160000|2025-01-26 04:52:40|24386.23|24306.23|24386.16|24306.16|24386.84|24306.84|24386.1|24306.1|9
1737867170000|2025-01-26 04:52:50|24386.17|24306.17|24385.73|24305.73|24386.61|24306.61|24385.6|24305.6|10
1737867180000|2025-01-26 04:53:00|24385.83|24305.83|24385.02|24305.02|24385.87|24305.87|24385.02|24305.02|8
1737867190000|2025-01-26 04:53:10|24385.03|24305.03|24385.66|24305.66|24386.33|24306.33|24385.02|24305.02|10
1737867200000|2025-01-26 04:53:20|24386.51|24306.51|24382.87|24302.87|24386.51|24306.51|24382.87|24302.87|9
1737867210000|2025-01-26 04:53:30|24381.53|24301.53|24380.01|24300.01|24381.53|24301.53|24380.01|24300.01|10
1737867220000|2025-01-26 04:53:40|24379.91|24299.91|24376.43|24296.43|24379.91|24299.91|24375.91|24295.91|10
1737867230000|2025-01-26 04:53:50|24376.44|24296.44|24375.43|24295.43|24377.2|24297.2|24375.43|24295.43|10
1737867240000|2025-01-26 04:54:00|24375.38|24295.38|24372.52|24292.52|24375.38|24295.38|24372.43|24292.43|9
1737867250000|2025-01-26 04:54:10|24372.63|24292.63|24371.69|24291.69|24372.66|24292.66|24371.04|24291.04|9
1737867260000|2025-01-26 04:54:20|24371.25|24291.25|24371.33|24291.33|24371.45|24291.45|24371.14|24291.14|9
1737867270000|2025-01-26 04:54:30|24371.31|24291.31|24371.6|24291.6|24371.6|24291.6|24370.92|24290.92|10
1737867280000|2025-01-26 04:54:40|24371.78|24291.78|24374.41|24294.41|24374.41|24294.41|24371.66|24291.66|10
1737867290000|2025-01-26 04:54:50|24374.4|24294.4|24375.78|24295.78|24375.78|24295.78|24374.4|24294.4|10
1737867300000|2025-01-26 04:55:00|24375.2|24295.2|24376.62|24296.62|24376.79|24296.79|24375.2|24295.2|10
1737867310000|2025-01-26 04:55:10|24376.73|24296.73|24380.93|24300.93|24381.22|24301.22|24376.73|24296.73|10
1737867320000|2025-01-26 04:55:20|24381.28|24301.28|24382.53|24302.53|24382.53|24302.53|24381.28|24301.28|10
1737867330000|2025-01-26 04:55:30|24382.39|24302.39|24382.6|24302.6|24382.79|24302.79|24382.39|24302.39|8
1737867340000|2025-01-26 04:55:40|24382.61|24302.61|24383.27|24303.27|24383.27|24303.27|24382.42|24302.42|9
1737867350000|2025-01-26 04:55:50|24383.59|24303.59|24383.47|24303.47|24383.74|24303.74|24383.31|24303.31|10
1737867360000|2025-01-26 04:56:00|24383.45|24303.45|24384.79|24304.79|24384.81|24304.81|24383.42|24303.42|10
1737867370000|2025-01-26 04:56:10|24384.77|24304.77|24383.81|24303.81|24384.77|24304.77|24383.81|24303.81|7
1737867380000|2025-01-26 04:56:20|24383.82|24303.82|24383.97|24303.97|24383.97|24303.97|24383.82|24303.82|7
1737867390000|2025-01-26 04:56:30|24383.95|24303.95|24383.48|24303.48|24383.95|24303.95|24383.39|24303.39|9
1737867400000|2025-01-26 04:56:40|24383.23|24303.23|24383.86|24303.86|24383.86|24303.86|24383.18|24303.18|9
1737867410000|2025-01-26 04:56:50|24383.87|24303.87|24384.62|24304.62|24384.65|24304.65|24383.87|24303.87|9
1737867420000|2025-01-26 04:57:00|24384.56|24304.56|24386.32|24306.32|24386.32|24306.32|24384.39|24304.39|10
1737867430000|2025-01-26 04:57:10|24386.68|24306.68|24386.21|24306.21|24386.79|24306.79|24386.21|24306.21|9
1737867440000|2025-01-26 04:57:20|24386.23|24306.23|24385.25|24305.25|24386.23|24306.23|24385.25|24305.25|8
1737867450000|2025-01-26 04:57:30|24385.87|24305.87|24385.83|24305.83|24385.98|24305.98|24385.83|24305.83|8
1737867460000|2025-01-26 04:57:40|24385.86|24305.86|24384.62|24304.62|24385.86|24305.86|24384.61|24304.61|10
1737867470000|2025-01-26 04:57:50|24384.56|24304.56|24384.74|24304.74|24384.8|24304.8|24384.48|24304.48|8
1737867480000|2025-01-26 04:58:00|24385.49|24305.49|24387.87|24307.87|24387.87|24307.87|24385.21|24305.21|10
1737867490000|2025-01-26 04:58:10|24388.15|24308.15|24389.37|24309.37|24389.37|24309.37|24388.15|24308.15|10
1737867500000|2025-01-26 04:58:20|24389.45|24309.45|24390.79|24310.79|24390.79|24310.79|24389.44|24309.44|9
1737867510000|2025-01-26 04:58:30|24390.78|24310.78|24390.72|24310.72|24390.87|24310.87|24390.67|24310.67|9
1737867520000|2025-01-26 04:58:40|24390.99|24310.99|24390.92|24310.92|24391.13|24311.13|24390.64|24310.64|10
1737867530000|2025-01-26 04:58:50|24390.8|24310.8|24390.07|24310.07|24391.02|24311.02|24389.89|24309.89|10
1737867540000|2025-01-26 04:59:00|24390.38|24310.38|24392.1|24312.1|24392.47|24312.47|24390.38|24310.38|10
1737867550000|2025-01-26 04:59:10|24392.06|24312.06|24391.03|24311.03|24392.06|24312.06|24391.03|24311.03|8
1737867560000|2025-01-26 04:59:20|24390.85|24310.85|24389.59|24309.59|24390.85|24310.85|24389.37|24309.37|10
1737867570000|2025-01-26 04:59:30|24389.63|24309.63|24388.39|24308.39|24389.84|24309.84|24388.39|24308.39|9
1737867580000|2025-01-26 04:59:40|24388.43|24308.43|24387.15|24307.15|24388.8|24308.8|24387.15|24307.15|10
1737867590000|2025-01-26 04:59:50|24387.12|24307.12|24387.79|24307.79|24387.94|24307.94|24387.12|24307.12|10
1737867600000|2025-01-26 05:00:00|24388.02|24308.02|24388.83|24308.83|24389.18|24309.18|24388.02|24308.02|10
1737867610000|2025-01-26 05:00:10|24388.31|24308.31|24389.66|24309.66|24389.66|24309.66|24388.17|24308.17|10
1737867620000|2025-01-26 05:00:20|24389.28|24309.28|24392.18|24312.18|24392.19|24312.19|24388.85|24308.85|10
1737867630000|2025-01-26 05:00:30|24392.33|24312.33|24395.62|24315.62|24395.62|24315.62|24391.96|24311.96|10
1737867640000|2025-01-26 05:00:40|24395.91|24315.91|24392.12|24312.12|24396.11|24316.11|24392.12|24312.12|10
1737867650000|2025-01-26 05:00:50|24391.45|24311.45|24390.22|24310.22|24391.45|24311.45|24389.84|24309.84|10
1737867660000|2025-01-26 05:01:00|24389.95|24309.95|24390.28|24310.28|24390.28|24310.28|24389.58|24309.58|9
1737867670000|2025-01-26 05:01:10|24390.46|24310.46|24389.23|24309.23|24390.46|24310.46|24389.23|24309.23|10
1737867680000|2025-01-26 05:01:20|24389.24|24309.24|24387.56|24307.56|24389.24|24309.24|24387.27|24307.27|9
1737867690000|2025-01-26 05:01:30|24387.68|24307.68|24385.95|24305.95|24387.68|24307.68|24385.23|24305.23|10
1737867700000|2025-01-26 05:01:40|24385.98|24305.98|24386.97|24306.97|24386.97|24306.97|24385.98|24305.98|10
1737867710000|2025-01-26 05:01:50|24387.46|24307.46|24387.82|24307.82|24387.82|24307.82|24387.21|24307.21|10
1737867720000|2025-01-26 05:02:00|24387.87|24307.87|24388.16|24308.16|24388.18|24308.18|24387.87|24307.87|7
1737867730000|2025-01-26 05:02:10|24388.08|24308.08|24387.77|24307.77|24388.08|24308.08|24387.77|24307.77|9
1737867740000|2025-01-26 05:02:20|24387.84|24307.84|24389.83|24309.83|24392.48|24312.48|24387.84|24307.84|10
1737867750000|2025-01-26 05:02:30|24389.24|24309.24|24388.67|24308.67|24389.24|24309.24|24388.2|24308.2|10
1737867760000|2025-01-26 05:02:40|24388.9|24308.9|24387.5|24307.5|24389.07|24309.07|24387.5|24307.5|10
1737867770000|2025-01-26 05:02:50|24387.24|24307.24|24385.26|24305.26|24387.64|24307.64|24385.26|24305.26|10
1737867780000|2025-01-26 05:03:00|24385.22|24305.22|24385.86|24305.86|24385.86|24305.86|24385.16|24305.16|9
1737867790000|2025-01-26 05:03:10|24386.28|24306.28|24386.65|24306.65|24386.65|24306.65|24385.74|24305.74|10
1737867800000|2025-01-26 05:03:20|24387.01|24307.01|24386.94|24306.94|24387.38|24307.38|24386.94|24306.94|10
1737867810000|2025-01-26 05:03:30|24386.93|24306.93|24386.6|24306.6|24387.1|24307.1|24386.35|24306.35|10
1737867820000|2025-01-26 05:03:40|24386.64|24306.64|24386.58|24306.58|24386.73|24306.73|24385.91|24305.91|10
1737867830000|2025-01-26 05:03:50|24387.27|24307.27|24387.48|24307.48|24387.79|24307.79|24386.21|24306.21|10
1737867840000|2025-01-26 05:04:00|24387.49|24307.49|24381.58|24301.58|24387.55|24307.55|24381.58|24301.58|10
1737867850000|2025-01-26 05:04:10|24381.12|24301.12|24379.31|24299.31|24381.12|24301.12|24379.31|24299.31|10
1737867860000|2025-01-26 05:04:20|24379.76|24299.76|24380.56|24300.56|24380.96|24300.96|24379.45|24299.45|9
1737867870000|2025-01-26 05:04:30|24380.53|24300.53|24379.5|24299.5|24380.53|24300.53|24379.5|24299.5|10
1737867880000|2025-01-26 05:04:40|24379.3|24299.3|24377.99|24297.99|24379.3|24299.3|24377.84|24297.84|10
1737867890000|2025-01-26 05:04:50|24378.04|24298.04|24377.49|24297.49|24378.04|24298.04|24377.49|24297.49|9
1737867900000|2025-01-26 05:05:00|24377.48|24297.48|24378.61|24298.61|24378.61|24298.61|24377.28|24297.28|9
1737867910000|2025-01-26 05:05:10|24377.97|24297.97|24376.06|24296.06|24377.97|24297.97|24375.9|24295.9|10
1737867920000|2025-01-26 05:05:20|24375.94|24295.94|24371.47|24291.47|24375.94|24295.94|24371.37|24291.37|10
1737867930000|2025-01-26 05:05:30|24371.22|24291.22|24371.27|24291.27|24371.37|24291.37|24370.98|24290.98|9
1737867940000|2025-01-26 05:05:40|24371.44|24291.44|24373.87|24293.87|24373.87|24293.87|24371.44|24291.44|8
1737867950000|2025-01-26 05:05:50|24373.75|24293.75|24375.01|24295.01|24375.01|24295.01|24373.75|24293.75|9
1737867960000|2025-01-26 05:06:00|24375.06|24295.06|24374.33|24294.33|24375.06|24295.06|24374.22|24294.22|8
1737867970000|2025-01-26 05:06:10|24374.84|24294.84|24374.29|24294.29|24374.85|24294.85|24374.17|24294.17|8
1737867980000|2025-01-26 05:06:20|24374.28|24294.28|24373.34|24293.34|24374.28|24294.28|24373.34|24293.34|10
1737867990000|2025-01-26 05:06:30|24373.46|24293.46|24372.51|24292.51|24373.48|24293.48|24372.51|24292.51|9
1737868000000|2025-01-26 05:06:40|24372.61|24292.61|24368.88|24288.88|24372.61|24292.61|24368.88|24288.88|9
1737868010000|2025-01-26 05:06:50|24368.49|24288.49|24372.18|24292.18|24374.05|24294.05|24368.4|24288.4|10
1737868020000|2025-01-26 05:07:00|24372.4|24292.4|24371.74|24291.74|24372.4|24292.4|24371.48|24291.48|10
1737868030000|2025-01-26 05:07:10|24371.72|24291.72|24371.68|24291.68|24372.03|24292.03|24371.68|24291.68|10
1737868040000|2025-01-26 05:07:20|24371.66|24291.66|24370.5|24290.5|24371.96|24291.96|24370.08|24290.08|10
1737868050000|2025-01-26 05:07:30|24369.62|24289.62|24369.21|24289.21|24369.62|24289.62|24369.07|24289.07|10
1737868060000|2025-01-26 05:07:40|24369.56|24289.56|24370.61|24290.61|24370.61|24290.61|24369.56|24289.56|10
1737868070000|2025-01-26 05:07:50|24370.79|24290.79|24370.47|24290.47|24370.87|24290.87|24370.2|24290.2|8
1737868080000|2025-01-26 05:08:00|24370.68|24290.68|24370.08|24290.08|24370.68|24290.68|24370.08|24290.08|5
1737868090000|2025-01-26 05:08:10|24370.14|24290.14|24369.15|24289.15|24370.3|24290.3|24368.73|24288.73|8
1737868100000|2025-01-26 05:08:20|24369.33|24289.33|24369.13|24289.13|24369.84|24289.84|24365.39|24285.39|9
1737868110000|2025-01-26 05:08:30|24369.19|24289.19|24368.62|24288.62|24369.27|24289.27|24368.34|24288.34|10
1737868120000|2025-01-26 05:08:40|24368.85|24288.85|24366.06|24286.06|24368.85|24288.85|24365.78|24285.78|10
1737868130000|2025-01-26 05:08:50|24365.94|24285.94|24367.15|24287.15|24367.15|24287.15|24365.92|24285.92|10
1737868140000|2025-01-26 05:09:00|24367.16|24287.16|24365.4|24285.4|24367.19|24287.19|24365.4|24285.4|9
1737868150000|2025-01-26 05:09:10|24365.34|24285.34|24363|24283|24365.95|24285.95|24363|24283|9
1737868160000|2025-01-26 05:09:20|24362.49|24282.49|24363.16|24283.16|24363.16|24283.16|24361.6|24281.6|9
1737868170000|2025-01-26 05:09:30|24363.01|24283.01|24361.65|24281.65|24363.1|24283.1|24361.56|24281.56|10
1737868180000|2025-01-26 05:09:40|24361.71|24281.71|24365.93|24285.93|24366.17|24286.17|24361.71|24281.71|10
1737868190000|2025-01-26 05:09:50|24365.88|24285.88|24364.76|24284.76|24366.24|24286.24|24364.76|24284.76|10
1737868200000|2025-01-26 05:10:00|24364.53|24284.53|24363.83|24283.83|24365.05|24285.05|24363.12|24283.12|10
1737868210000|2025-01-26 05:10:10|24363.85|24283.85|24360.74|24280.74|24363.85|24283.85|24360.69|24280.69|10
1737868220000|2025-01-26 05:10:20|24360.75|24280.75|24359.32|24279.32|24360.75|24280.75|24359.03|24279.03|10
1737868230000|2025-01-26 05:10:30|24359.41|24279.41|24360.45|24280.45|24360.45|24280.45|24359.15|24279.15|10
1737868240000|2025-01-26 05:10:40|24360.53|24280.53|24370.88|24290.88|24370.94|24290.94|24360.43|24280.43|9
1737868250000|2025-01-26 05:10:50|24370.64|24290.64|24371.08|24291.08|24371.12|24291.12|24370.64|24290.64|8
1737868260000|2025-01-26 05:11:00|24362.34|24282.34|24356.94|24276.94|24362.34|24282.34|24356.94|24276.94|9
1737868270000|2025-01-26 05:11:10|24355.7|24275.7|24350.83|24270.83|24355.7|24275.7|24350.83|24270.83|10
1737868280000|2025-01-26 05:11:20|24351.09|24271.09|24351.83|24271.83|24351.83|24271.83|24351.09|24271.09|10
1737868290000|2025-01-26 05:11:30|24351.84|24271.84|24351.83|24271.83|24351.89|24271.89|24351.79|24271.79|10
1737868300000|2025-01-26 05:11:40|24351.92|24271.92|24351.38|24271.38|24351.94|24271.94|24351.38|24271.38|9
1737868310000|2025-01-26 05:11:50|24351.33|24271.33|24351.45|24271.45|24351.45|24271.45|24351.33|24271.33|8
1737868320000|2025-01-26 05:12:00|24353.25|24273.25|24353.8|24273.8|24354.06|24274.06|24353.25|24273.25|10
1737868330000|2025-01-26 05:12:10|24353.73|24273.73|24355.22|24275.22|24355.22|24275.22|24353.71|24273.71|10
1737868340000|2025-01-26 05:12:20|24355.06|24275.06|24355.75|24275.75|24355.75|24275.75|24355.06|24275.06|10
1737868350000|2025-01-26 05:12:30|24355.73|24275.73|24355.47|24275.47|24355.81|24275.81|24355.31|24275.31|10
1737868360000|2025-01-26 05:12:40|24355.46|24275.46|24357.72|24277.72|24357.72|24277.72|24354.94|24274.94|10
1737868370000|2025-01-26 05:12:50|24357.71|24277.71|24358.32|24278.32|24358.61|24278.61|24357.71|24277.71|10
1737868380000|2025-01-26 05:13:00|24358.22|24278.22|24359.29|24279.29|24359.29|24279.29|24358.14|24278.14|10
1737868390000|2025-01-26 05:13:10|24359.21|24279.21|24360.24|24280.24|24360.55|24280.55|24359.09|24279.09|9
1737868400000|2025-01-26 05:13:20|24360.21|24280.21|24360.54|24280.54|24360.63|24280.63|24360.16|24280.16|9
1737868410000|2025-01-26 05:13:30|24360.68|24280.68|24359.95|24279.95|24360.68|24280.68|24359.85|24279.85|8
1737868420000|2025-01-26 05:13:40|24359.6|24279.6|24358.77|24278.77|24360.16|24280.16|24358.77|24278.77|10
1737868430000|2025-01-26 05:13:50|24358.78|24278.78|24358.36|24278.36|24358.88|24278.88|24358.36|24278.36|9
1737868440000|2025-01-26 05:14:00|24358.24|24278.24|24357.2|24277.2|24358.24|24278.24|24356.93|24276.93|10
1737868450000|2025-01-26 05:14:10|24357.14|24277.14|24360.15|24280.15|24360.15|24280.15|24357.14|24277.14|9
1737868460000|2025-01-26 05:14:20|24360.92|24280.92|24360.08|24280.08|24361.35|24281.35|24360.08|24280.08|10
1737868470000|2025-01-26 05:14:30|24359.57|24279.57|24359.22|24279.22|24359.57|24279.57|24359.15|24279.15|10
1737868480000|2025-01-26 05:14:40|24359.23|24279.23|24358.31|24278.31|24359.37|24279.37|24358.31|24278.31|9
1737868490000|2025-01-26 05:14:50|24358.12|24278.12|24357.14|24277.14|24358.53|24278.53|24357.14|24277.14|10
1737868500000|2025-01-26 05:15:00|24356.97|24276.97|24356.37|24276.37|24356.97|24276.97|24356.37|24276.37|10
1737868510000|2025-01-26 05:15:10|24356.7|24276.7|24358.47|24278.47|24358.55|24278.55|24356.7|24276.7|10
1737868520000|2025-01-26 05:15:20|24358.44|24278.44|24358.8|24278.8|24359.25|24279.25|24358.09|24278.09|9
1737868530000|2025-01-26 05:15:30|24358.7|24278.7|24358.97|24278.97|24358.97|24278.97|24358.61|24278.61|8
1737868540000|2025-01-26 05:15:40|24359.11|24279.11|24361.04|24281.04|24361.04|24281.04|24358.88|24278.88|10
1737868550000|2025-01-26 05:15:50|24361.2|24281.2|24363.95|24283.95|24363.95|24283.95|24361.2|24281.2|9
1737868560000|2025-01-26 05:16:00|24364.19|24284.19|24363.51|24283.51|24364.25|24284.25|24363.51|24283.51|10
1737868570000|2025-01-26 05:16:10|24364.06|24284.06|24364.59|24284.59|24364.59|24284.59|24363.42|24283.42|9
1737868580000|2025-01-26 05:16:20|24364.6|24284.6|24364.09|24284.09|24364.64|24284.64|24364.08|24284.08|10
1737868590000|2025-01-26 05:16:30|24365.13|24285.13|24364.08|24284.08|24365.13|24285.13|24363.89|24283.89|10
1737868600000|2025-01-26 05:16:40|24364.2|24284.2|24364.03|24284.03|24365.03|24285.03|24363.82|24283.82|9
1737868610000|2025-01-26 05:16:50|24364.35|24284.35|24364.54|24284.54|24365.12|24285.12|24364.35|24284.35|9
1737868620000|2025-01-26 05:17:00|24364.04|24284.04|24363.63|24283.63|24364.54|24284.54|24363.6|24283.6|9
1737868630000|2025-01-26 05:17:10|24363.76|24283.76|24363.67|24283.67|24363.76|24283.76|24363.01|24283.01|8
1737868640000|2025-01-26 05:17:20|24363.77|24283.77|24362.3|24282.3|24364.07|24284.07|24362.3|24282.3|8
1737868650000|2025-01-26 05:17:30|24362.06|24282.06|24361.63|24281.63|24362.06|24282.06|24361.54|24281.54|10
1737868660000|2025-01-26 05:17:40|24360.61|24280.61|24360.6|24280.6|24360.61|24280.61|24360.45|24280.45|6
1737868670000|2025-01-26 05:17:50|24360.67|24280.67|24362.55|24282.55|24362.57|24282.57|24360.67|24280.67|10
1737868680000|2025-01-26 05:18:00|24362.66|24282.66|24364.51|24284.51|24364.51|24284.51|24362.63|24282.63|10
1737868690000|2025-01-26 05:18:10|24364.43|24284.43|24362.66|24282.66|24364.53|24284.53|24362.66|24282.66|9
1737868700000|2025-01-26 05:18:20|24362.51|24282.51|24359.4|24279.4|24362.51|24282.51|24359.4|24279.4|9
1737868710000|2025-01-26 05:18:30|24359.27|24279.27|24352.19|24272.19|24359.27|24279.27|24352.11|24272.11|10
1737868720000|2025-01-26 05:18:40|24352.2|24272.2|24350.61|24270.61|24352.21|24272.21|24350.61|24270.61|10
1737868730000|2025-01-26 05:18:50|24350.58|24270.58|24348.1|24268.1|24350.58|24270.58|24348.1|24268.1|10
1737868740000|2025-01-26 05:19:00|24348.11|24268.11|24347.85|24267.85|24348.18|24268.18|24347.85|24267.85|10
1737868750000|2025-01-26 05:19:10|24347.89|24267.89|24348.96|24268.96|24348.96|24268.96|24347.86|24267.86|9
1737868760000|2025-01-26 05:19:20|24348.99|24268.99|24349.33|24269.33|24349.34|24269.34|24348.99|24268.99|9
1737868770000|2025-01-26 05:19:30|24349.38|24269.38|24352.14|24272.14|24352.14|24272.14|24349.37|24269.37|10
1737868780000|2025-01-26 05:19:40|24352.21|24272.21|24353.69|24273.69|24353.69|24273.69|24352.21|24272.21|10
1737868790000|2025-01-26 05:19:50|24353.89|24273.89|24350.92|24270.92|24353.92|24273.92|24350.92|24270.92|10
1737868800000|2025-01-26 05:20:00|24350.88|24270.88|24346.79|24266.79|24350.88|24270.88|24346.48|24266.48|10
1737868810000|2025-01-26 05:20:10|24346.75|24266.75|24346.85|24266.85|24347.48|24267.48|24346.75|24266.75|9
1737868820000|2025-01-26 05:20:20|24346.94|24266.94|24346.99|24266.99|24347.39|24267.39|24346.94|24266.94|10
1737868830000|2025-01-26 05:20:30|24346.71|24266.71|24346.76|24266.76|24346.83|24266.83|24344.58|24264.58|10
1737868840000|2025-01-26 05:20:40|24347.72|24267.72|24347|24267|24347.72|24267.72|24346.98|24266.98|8
1737868850000|2025-01-26 05:20:50|24347.02|24267.02|24347.12|24267.12|24347.47|24267.47|24347.02|24267.02|10
1737868860000|2025-01-26 05:21:00|24347.6|24267.6|24346.73|24266.73|24347.94|24267.94|24346.73|24266.73|10
1737868870000|2025-01-26 05:21:10|24346.39|24266.39|24345.74|24265.74|24346.43|24266.43|24345.58|24265.58|7
1737868880000|2025-01-26 05:21:20|24345.93|24265.93|24346.02|24266.02|24346.3|24266.3|24345.93|24265.93|10
1737868890000|2025-01-26 05:21:30|24345.62|24265.62|24346.38|24266.38|24346.38|24266.38|24345.62|24265.62|10
1737868900000|2025-01-26 05:21:40|24346.49|24266.49|24347.19|24267.19|24347.19|24267.19|24346.39|24266.39|9
1737868910000|2025-01-26 05:21:50|24347.26|24267.26|24346.2|24266.2|24347.59|24267.59|24346.2|24266.2|10
1737868920000|2025-01-26 05:22:00|24346.17|24266.17|24346.25|24266.25|24346.45|24266.45|24346.12|24266.12|9
1737868930000|2025-01-26 05:22:10|24346.37|24266.37|24344.9|24264.9|24346.45|24266.45|24344.9|24264.9|10
1737868940000|2025-01-26 05:22:20|24344.93|24264.93|24346.41|24266.41|24346.86|24266.86|24344.06|24264.06|10
1737868950000|2025-01-26 05:22:30|24346.43|24266.43|24348.57|24268.57|24348.63|24268.63|24346.43|24266.43|10
1737868960000|2025-01-26 05:22:40|24348.61|24268.61|24347.22|24267.22|24348.61|24268.61|24347.22|24267.22|9
1737868970000|2025-01-26 05:22:50|24347.02|24267.02|24346.9|24266.9|24347.07|24267.07|24346.87|24266.87|9
1737868980000|2025-01-26 05:23:00|24347.52|24267.52|24347.49|24267.49|24347.52|24267.52|24346.03|24266.03|10
1737868990000|2025-01-26 05:23:10|24347.6|24267.6|24348.05|24268.05|24348.14|24268.14|24347.6|24267.6|10
1737869000000|2025-01-26 05:23:20|24348.13|24268.13|24348.71|24268.71|24348.85|24268.85|24347.86|24267.86|10
1737869010000|2025-01-26 05:23:30|24349.08|24269.08|24349.23|24269.23|24349.72|24269.72|24349.08|24269.08|7
1737869020000|2025-01-26 05:23:40|24348.99|24268.99|24349.24|24269.24|24349.6|24269.6|24348.98|24268.98|10
1737869030000|2025-01-26 05:23:50|24349.26|24269.26|24347.98|24267.98|24349.26|24269.26|24347.98|24267.98|10
1737869040000|2025-01-26 05:24:00|24347.9|24267.9|24348.12|24268.12|24348.23|24268.23|24347.89|24267.89|10
1737869050000|2025-01-26 05:24:10|24348.23|24268.23|24347.1|24267.1|24348.23|24268.23|24347.1|24267.1|10
1737869060000|2025-01-26 05:24:20|24347.06|24267.06|24346.87|24266.87|24347.06|24267.06|24346.56|24266.56|10
1737869070000|2025-01-26 05:24:30|24346.69|24266.69|24347.84|24267.84|24347.84|24267.84|24346.69|24266.69|8
1737869080000|2025-01-26 05:24:40|24347.8|24267.8|24346.93|24266.93|24348.03|24268.03|24346.93|24266.93|10
1737869090000|2025-01-26 05:24:50|24346.84|24266.84|24345.98|24265.98|24346.84|24266.84|24345.88|24265.88|10
1737869100000|2025-01-26 05:25:00|24345.99|24265.99|24344.41|24264.41|24346.06|24266.06|24344.41|24264.41|10
1737869110000|2025-01-26 05:25:10|24343.56|24263.56|24343.3|24263.3|24343.89|24263.89|24343.2|24263.2|10
1737869120000|2025-01-26 05:25:20|24343.21|24263.21|24342.7|24262.7|24343.21|24263.21|24342.5|24262.5|9
1737869130000|2025-01-26 05:25:30|24342.48|24262.48|24341.61|24261.61|24342.48|24262.48|24341.59|24261.59|9
1737869140000|2025-01-26 05:25:40|24341.59|24261.59|24339.8|24259.8|24341.59|24261.59|24339.58|24259.58|10
1737869150000|2025-01-26 05:25:50|24339.86|24259.86|24339.47|24259.47|24339.88|24259.88|24339.47|24259.47|10
1737869160000|2025-01-26 05:26:00|24339.55|24259.55|24340.06|24260.06|24340.11|24260.11|24339.13|24259.13|6
1737869170000|2025-01-26 05:26:10|24340.07|24260.07|24339.83|24259.83|24340.07|24260.07|24339.77|24259.77|8
1737869180000|2025-01-26 05:26:20|24339.82|24259.82|24339.91|24259.91|24340.06|24260.06|24339.73|24259.73|8
1737869190000|2025-01-26 05:26:30|24339.93|24259.93|24341.57|24261.57|24341.8|24261.8|24339.93|24259.93|9
1737869200000|2025-01-26 05:26:40|24341.53|24261.53|24340.56|24260.56|24341.53|24261.53|24340.38|24260.38|8
1737869210000|2025-01-26 05:26:50|24341.05|24261.05|24340.55|24260.55|24341.05|24261.05|24340.55|24260.55|8
1737869220000|2025-01-26 05:27:00|24340.39|24260.39|24340.74|24260.74|24340.74|24260.74|24339.89|24259.89|10
1737869230000|2025-01-26 05:27:10|24340.82|24260.82|24340.46|24260.46|24340.85|24260.85|24340.13|24260.13|8
1737869240000|2025-01-26 05:27:20|24340.56|24260.56|24340.18|24260.18|24340.58|24260.58|24340.18|24260.18|8
1737869250000|2025-01-26 05:27:30|24340.17|24260.17|24339.93|24259.93|24340.19|24260.19|24339.93|24259.93|9
1737869260000|2025-01-26 05:27:40|24339.92|24259.92|24340.26|24260.26|24340.26|24260.26|24339.92|24259.92|9
1737869270000|2025-01-26 05:27:50|24340.27|24260.27|24339.21|24259.21|24340.32|24260.32|24339.21|24259.21|10
1737869280000|2025-01-26 05:28:00|24339.17|24259.17|24335.41|24255.41|24339.17|24259.17|24335.36|24255.36|8
1737869290000|2025-01-26 05:28:10|24335.49|24255.49|24335.3|24255.3|24335.6|24255.6|24335.3|24255.3|8
1737869300000|2025-01-26 05:28:20|24335.55|24255.55|24335.56|24255.56|24336.1|24256.1|24335.27|24255.27|8
1737869310000|2025-01-26 05:28:30|24336.3|24256.3|24336.25|24256.25|24336.3|24256.3|24335.91|24255.91|10
1737869320000|2025-01-26 05:28:40|24335.41|24255.41|24335.38|24255.38|24336.08|24256.08|24335.38|24255.38|10
1737869330000|2025-01-26 05:28:50|24335.46|24255.46|24335.53|24255.53|24335.53|24255.53|24335.31|24255.31|9
1737869340000|2025-01-26 05:29:00|24335.61|24255.61|24335.66|24255.66|24335.77|24255.77|24335.55|24255.55|8
1737869350000|2025-01-26 05:29:10|24335.67|24255.67|24335.45|24255.45|24335.92|24255.92|24335.45|24255.45|9
1737869360000|2025-01-26 05:29:20|24336.93|24256.93|24336.99|24256.99|24336.99|24256.99|24336.77|24256.77|10
1737869370000|2025-01-26 05:29:30|24337.45|24257.45|24338.33|24258.33|24338.36|24258.36|24337.45|24257.45|10
1737869380000|2025-01-26 05:29:40|24338.35|24258.35|24337.78|24257.78|24338.39|24258.39|24337.78|24257.78|10
1737869390000|2025-01-26 05:29:50|24337.7|24257.7|24336.35|24256.35|24337.7|24257.7|24336.33|24256.33|10
1737869400000|2025-01-26 05:30:00|24336.55|24256.55|24339.29|24259.29|24339.29|24259.29|24336.55|24256.55|10
1737869410000|2025-01-26 05:30:10|24339.31|24259.31|24339.77|24259.77|24340.95|24260.95|24339.31|24259.31|10
1737869420000|2025-01-26 05:30:20|24340.57|24260.57|24340.43|24260.43|24340.66|24260.66|24340.42|24260.42|8
1737869430000|2025-01-26 05:30:30|24340.25|24260.25|24338.35|24258.35|24340.55|24260.55|24338.35|24258.35|10
1737869440000|2025-01-26 05:30:40|24338.32|24258.32|24336.88|24256.88|24338.32|24258.32|24336.88|24256.88|9
1737869450000|2025-01-26 05:30:50|24336.9|24256.9|24336.14|24256.14|24337.04|24257.04|24336.14|24256.14|10
1737869460000|2025-01-26 05:31:00|24336.37|24256.37|24335.91|24255.91|24336.85|24256.85|24335.91|24255.91|10
1737869470000|2025-01-26 05:31:10|24336.04|24256.04|24333.88|24253.88|24336.04|24256.04|24332.67|24252.67|10
1737869480000|2025-01-26 05:31:20|24333.76|24253.76|24333.88|24253.88|24334.23|24254.23|24333.56|24253.56|10
1737869490000|2025-01-26 05:31:30|24333.89|24253.89|24333.47|24253.47|24333.89|24253.89|24333.47|24253.47|9
1737869500000|2025-01-26 05:31:40|24333.48|24253.48|24331.8|24251.8|24333.5|24253.5|24331.8|24251.8|10
1737869510000|2025-01-26 05:31:50|24330.3|24250.3|24332.19|24252.19|24332.19|24252.19|24330.3|24250.3|9
1737869520000|2025-01-26 05:32:00|24332.21|24252.21|24332.63|24252.63|24332.7|24252.7|24332.03|24252.03|9
1737869530000|2025-01-26 05:32:10|24332.52|24252.52|24330.59|24250.59|24332.52|24252.52|24330.4|24250.4|10
1737869540000|2025-01-26 05:32:20|24330.62|24250.62|24329.48|24249.48|24330.62|24250.62|24329.48|24249.48|10
1737869550000|2025-01-26 05:32:30|24329.49|24249.49|24329.25|24249.25|24329.8|24249.8|24329.12|24249.12|9
1737869560000|2025-01-26 05:32:40|24329.29|24249.29|24327.67|24247.67|24329.39|24249.39|24327.67|24247.67|10
1737869570000|2025-01-26 05:32:50|24327.62|24247.62|24326.9|24246.9|24327.62|24247.62|24326.87|24246.87|9
1737869580000|2025-01-26 05:33:00|24326.68|24246.68|24325.89|24245.89|24326.8|24246.8|24325.71|24245.71|10
1737869590000|2025-01-26 05:33:10|24325.75|24245.75|24326.17|24246.17|24326.17|24246.17|24325.65|24245.65|9
1737869600000|2025-01-26 05:33:20|24326.2|24246.2|24325.89|24245.89|24326.2|24246.2|24325.61|24245.61|10
1737869610000|2025-01-26 05:33:30|24325.93|24245.93|24326.64|24246.64|24326.77|24246.77|24325.93|24245.93|9
1737869620000|2025-01-26 05:33:40|24326.68|24246.68|24325.58|24245.58|24326.71|24246.71|24325.58|24245.58|10
1737869630000|2025-01-26 05:33:50|24325.62|24245.62|24325.56|24245.56|24325.67|24245.67|24325.44|24245.44|8
1737869640000|2025-01-26 05:34:00|24325.47|24245.47|24323.87|24243.87|24325.47|24245.47|24323.87|24243.87|6
1737869650000|2025-01-26 05:34:10|24323.86|24243.86|24323.85|24243.85|24324.52|24244.52|24323.85|24243.85|10
1737869660000|2025-01-26 05:34:20|24323.87|24243.87|24324.04|24244.04|24324.04|24244.04|24323.35|24243.35|9
1737869670000|2025-01-26 05:34:30|24324.05|24244.05|24323.99|24243.99|24324.15|24244.15|24323.95|24243.95|10
1737869680000|2025-01-26 05:34:40|24323.55|24243.55|24323.78|24243.78|24323.87|24243.87|24323.44|24243.44|9
1737869690000|2025-01-26 05:34:50|24323.77|24243.77|24324.56|24244.56|24324.69|24244.69|24323.2|24243.2|9
1737869700000|2025-01-26 05:35:00|24324.25|24244.25|24324.93|24244.93|24324.93|24244.93|24324.25|24244.25|8
1737869710000|2025-01-26 05:35:10|24325.89|24245.89|24330.55|24250.55|24330.55|24250.55|24325.89|24245.89|10
1737869720000|2025-01-26 05:35:20|24330.7|24250.7|24332.53|24252.53|24332.53|24252.53|24330.7|24250.7|10
1737869730000|2025-01-26 05:35:30|24332.36|24252.36|24333.57|24253.57|24333.57|24253.57|24332.24|24252.24|10
1737869740000|2025-01-26 05:35:40|24333.84|24253.84|24334.88|24254.88|24335.14|24255.14|24333.84|24253.84|10
1737869750000|2025-01-26 05:35:50|24334.61|24254.61|24335.66|24255.66|24335.66|24255.66|24334.61|24254.61|9
1737869760000|2025-01-26 05:36:00|24335.51|24255.51|24335.06|24255.06|24335.93|24255.93|24335.06|24255.06|10
1737869770000|2025-01-26 05:36:10|24334.97|24254.97|24333.09|24253.09|24334.98|24254.98|24333.09|24253.09|10
1737869780000|2025-01-26 05:36:20|24332.3|24252.3|24331.8|24251.8|24332.58|24252.58|24331.8|24251.8|9
1737869790000|2025-01-26 05:36:30|24331.53|24251.53|24329.63|24249.63|24331.53|24251.53|24329.63|24249.63|10
1737869800000|2025-01-26 05:36:40|24329.42|24249.42|24331.32|24251.32|24331.71|24251.71|24329.42|24249.42|9
1737869810000|2025-01-26 05:36:50|24331.35|24251.35|24331.07|24251.07|24331.4|24251.4|24330.63|24250.63|10
1737869820000|2025-01-26 05:37:00|24331.15|24251.15|24332.65|24252.65|24332.66|24252.66|24331.15|24251.15|10
1737869830000|2025-01-26 05:37:10|24332.1|24252.1|24332.76|24252.76|24332.78|24252.78|24332.05|24252.05|8
1737869840000|2025-01-26 05:37:20|24332.75|24252.75|24332.73|24252.73|24332.75|24252.75|24332.18|24252.18|7
1737869850000|2025-01-26 05:37:30|24332.74|24252.74|24333.51|24253.51|24334.25|24254.25|24332.74|24252.74|10
1737869860000|2025-01-26 05:37:40|24340.19|24260.19|24341.13|24261.13|24341.13|24261.13|24339.89|24259.89|10
1737869870000|2025-01-26 05:37:50|24341.11|24261.11|24340.59|24260.59|24341.51|24261.51|24340.59|24260.59|8
1737869880000|2025-01-26 05:38:00|24340.79|24260.79|24337.9|24257.9|24340.79|24260.79|24337.9|24257.9|8
1737869890000|2025-01-26 05:38:10|24338.15|24258.15|24338.18|24258.18|24338.55|24258.55|24338.14|24258.14|10
1737869900000|2025-01-26 05:38:20|24338.22|24258.22|24337.56|24257.56|24338.26|24258.26|24337.56|24257.56|9
1737869910000|2025-01-26 05:38:30|24337.52|24257.52|24337.35|24257.35|24337.53|24257.53|24337.15|24257.15|8
1737869920000|2025-01-26 05:38:40|24337.41|24257.41|24336.38|24256.38|24337.41|24257.41|24336.36|24256.36|8
1737869930000|2025-01-26 05:38:50|24336.35|24256.35|24336.73|24256.73|24336.73|24256.73|24336.13|24256.13|10
1737869940000|2025-01-26 05:39:00|24336.45|24256.45|24334.53|24254.53|24336.45|24256.45|24334.53|24254.53|9
1737869950000|2025-01-26 05:39:10|24335.16|24255.16|24333.93|24253.93|24335.16|24255.16|24333.93|24253.93|10
1737869960000|2025-01-26 05:39:20|24334.38|24254.38|24333.67|24253.67|24334.4|24254.4|24333.53|24253.53|5
1737869970000|2025-01-26 05:39:30|24333.66|24253.66|24333.58|24253.58|24333.72|24253.72|24333.28|24253.28|10
1737869980000|2025-01-26 05:39:40|24333.61|24253.61|24335.63|24255.63|24335.63|24255.63|24333.61|24253.61|9
1737869990000|2025-01-26 05:39:50|24335.82|24255.82|24329.42|24249.42|24336.47|24256.47|24329.42|24249.42|9
1737870000000|2025-01-26 05:40:00|24329.41|24249.41|24330.47|24250.47|24330.62|24250.62|24328.63|24248.63|10
1737870010000|2025-01-26 05:40:10|24330.6|24250.6|24329.28|24249.28|24330.6|24250.6|24327.85|24247.85|10
1737870020000|2025-01-26 05:40:20|24329.48|24249.48|24334.39|24254.39|24334.39|24254.39|24329.35|24249.35|10
1737870030000|2025-01-26 05:40:30|24334.62|24254.62|24336.37|24256.37|24336.37|24256.37|24334.62|24254.62|9
1737870040000|2025-01-26 05:40:40|24337.39|24257.39|24338.54|24258.54|24338.54|24258.54|24337.39|24257.39|10
1737870050000|2025-01-26 05:40:50|24338.4|24258.4|24337.72|24257.72|24338.62|24258.62|24337.72|24257.72|10
1737870060000|2025-01-26 05:41:00|24337.54|24257.54|24337.97|24257.97|24338.59|24258.59|24336.87|24256.87|10
1737870070000|2025-01-26 05:41:10|24337.85|24257.85|24338.19|24258.19|24338.19|24258.19|24337.85|24257.85|10
1737870080000|2025-01-26 05:41:20|24338.74|24258.74|24338.78|24258.78|24339.21|24259.21|24337.78|24257.78|10
1737870090000|2025-01-26 05:41:30|24338.75|24258.75|24339.78|24259.78|24339.78|24259.78|24338.75|24258.75|9
1737870100000|2025-01-26 05:41:40|24340.16|24260.16|24340.66|24260.66|24341.1|24261.1|24340.16|24260.16|10
1737870110000|2025-01-26 05:41:50|24340.45|24260.45|24340.09|24260.09|24340.46|24260.46|24339.93|24259.93|8
1737870120000|2025-01-26 05:42:00|24339.92|24259.92|24339.73|24259.73|24340.13|24260.13|24339.69|24259.69|10
1737870130000|2025-01-26 05:42:10|24339.76|24259.76|24338.06|24258.06|24339.76|24259.76|24338.06|24258.06|10
1737870140000|2025-01-26 05:42:20|24338.05|24258.05|24337.76|24257.76|24338.38|24258.38|24337.76|24257.76|9
1737870150000|2025-01-26 05:42:30|24338.24|24258.24|24337.14|24257.14|24338.4|24258.4|24337.14|24257.14|10
1737870160000|2025-01-26 05:42:40|24337.64|24257.64|24337.01|24257.01|24337.82|24257.82|24336.9|24256.9|10
1737870170000|2025-01-26 05:42:50|24336.97|24256.97|24336.93|24256.93|24337.04|24257.04|24336.53|24256.53|9
1737870180000|2025-01-26 05:43:00|24336.83|24256.83|24341.99|24261.99|24342.22|24262.22|24336.16|24256.16|10
1737870190000|2025-01-26 05:43:10|24342.23|24262.23|24340.76|24260.76|24342.26|24262.26|24340.76|24260.76|10
1737870200000|2025-01-26 05:43:20|24340.64|24260.64|24341.39|24261.39|24341.56|24261.56|24340.64|24260.64|10
1737870210000|2025-01-26 05:43:30|24341.38|24261.38|24338.88|24258.88|24342.1|24262.1|24338.88|24258.88|10
1737870220000|2025-01-26 05:43:40|24339.87|24259.87|24339.94|24259.94|24340.08|24260.08|24339.87|24259.87|7
1737870230000|2025-01-26 05:43:50|24339.93|24259.93|24339.53|24259.53|24340.38|24260.38|24339.53|24259.53|9
1737870240000|2025-01-26 05:44:00|24339.88|24259.88|24348.12|24268.12|24348.12|24268.12|24339.87|24259.87|10
1737870250000|2025-01-26 05:44:10|24348.14|24268.14|24348.96|24268.96|24348.97|24268.97|24348.14|24268.14|9
1737870260000|2025-01-26 05:44:20|24348.95|24268.95|24348.44|24268.44|24348.95|24268.95|24348.33|24268.33|10
1737870270000|2025-01-26 05:44:30|24348.29|24268.29|24341.38|24261.38|24348.31|24268.31|24340.38|24260.38|9
1737870280000|2025-01-26 05:44:40|24341.66|24261.66|24343.61|24263.61|24343.61|24263.61|24341.66|24261.66|10
1737870290000|2025-01-26 05:44:50|24343.7|24263.7|24344.45|24264.45|24344.56|24264.56|24343.12|24263.12|10
1737870300000|2025-01-26 05:45:00|24344.49|24264.49|24348.6|24268.6|24348.83|24268.83|24344.41|24264.41|10
1737870310000|2025-01-26 05:45:10|24348.49|24268.49|24346.63|24266.63|24348.53|24268.53|24346.48|24266.48|10
1737870320000|2025-01-26 05:45:20|24346.85|24266.85|24348.85|24268.85|24348.85|24268.85|24346.85|24266.85|9
1737870330000|2025-01-26 05:45:30|24348.84|24268.84|24349.51|24269.51|24349.56|24269.56|24348.73|24268.73|10
1737870340000|2025-01-26 05:45:40|24349.69|24269.69|24351.02|24271.02|24351.48|24271.48|24349.69|24269.69|10
1737870350000|2025-01-26 05:45:50|24350.94|24270.94|24356.24|24276.24|24356.38|24276.38|24350.94|24270.94|10
1737870360000|2025-01-26 05:46:00|24356.26|24276.26|24355.42|24275.42|24357.98|24277.98|24355.42|24275.42|9
1737870370000|2025-01-26 05:46:10|24356.94|24276.94|24355.83|24275.83|24358.17|24278.17|24355.83|24275.83|9
1737870380000|2025-01-26 05:46:20|24355.84|24275.84|24351.06|24271.06|24355.86|24275.86|24351.06|24271.06|9
1737870390000|2025-01-26 05:46:30|24351.32|24271.32|24354.07|24274.07|24354.66|24274.66|24351.32|24271.32|10
1737870400000|2025-01-26 05:46:40|24354.03|24274.03|24357.58|24277.58|24357.58|24277.58|24353.87|24273.87|10
1737870410000|2025-01-26 05:46:50|24357.63|24277.63|24359.01|24279.01|24359.4|24279.4|24357.63|24277.63|9
1737870420000|2025-01-26 05:47:00|24358.7|24278.7|24360.02|24280.02|24360.02|24280.02|24358.69|24278.69|9
1737870430000|2025-01-26 05:47:10|24360.09|24280.09|24361.09|24281.09|24361.09|24281.09|24360.01|24280.01|10
1737870440000|2025-01-26 05:47:20|24361.41|24281.41|24362.69|24282.69|24362.69|24282.69|24361.41|24281.41|10
1737870450000|2025-01-26 05:47:30|24362.76|24282.76|24363.91|24283.91|24363.91|24283.91|24362.76|24282.76|10
1737870460000|2025-01-26 05:47:40|24363.85|24283.85|24365.63|24285.63|24366.03|24286.03|24363.85|24283.85|10
1737870470000|2025-01-26 05:47:50|24365.66|24285.66|24367.22|24287.22|24367.22|24287.22|24365.45|24285.45|9
1737870480000|2025-01-26 05:48:00|24367.24|24287.24|24367.17|24287.17|24367.46|24287.46|24366.88|24286.88|10
1737870490000|2025-01-26 05:48:10|24367.16|24287.16|24366.95|24286.95|24367.38|24287.38|24366.95|24286.95|9
1737870500000|2025-01-26 05:48:20|24366.78|24286.78|24366.43|24286.43|24366.78|24286.78|24366.31|24286.31|10
1737870510000|2025-01-26 05:48:30|24366.42|24286.42|24366.08|24286.08|24366.43|24286.43|24366.08|24286.08|9
1737870520000|2025-01-26 05:48:40|24366.09|24286.09|24365.36|24285.36|24366.09|24286.09|24364.78|24284.78|10
1737870530000|2025-01-26 05:48:50|24365.34|24285.34|24365.51|24285.51|24365.51|24285.51|24364.95|24284.95|9
1737870540000|2025-01-26 05:49:00|24365.69|24285.69|24367.17|24287.17|24367.17|24287.17|24365.69|24285.69|10
1737870550000|2025-01-26 05:49:10|24367.9|24287.9|24365.03|24285.03|24367.9|24287.9|24364.84|24284.84|10
1737870560000|2025-01-26 05:49:20|24364.76|24284.76|24365|24285|24365.53|24285.53|24364.75|24284.75|8
1737870570000|2025-01-26 05:49:30|24365.18|24285.18|24365.23|24285.23|24365.41|24285.41|24365.07|24285.07|10
1737870580000|2025-01-26 05:49:40|24365.31|24285.31|24365.49|24285.49|24365.49|24285.49|24365.06|24285.06|10
1737870590000|2025-01-26 05:49:50|24365.72|24285.72|24371.99|24291.99|24372.58|24292.58|24365.72|24285.72|10
1737870600000|2025-01-26 05:50:00|24371.96|24291.96|24371.75|24291.75|24371.96|24291.96|24371.65|24291.65|9
1737870610000|2025-01-26 05:50:10|24371.8|24291.8|24373.03|24293.03|24373.07|24293.07|24371.76|24291.76|9
1737870620000|2025-01-26 05:50:20|24373.09|24293.09|24372.4|24292.4|24373.13|24293.13|24372.38|24292.38|10
1737870630000|2025-01-26 05:50:30|24372.48|24292.48|24373.52|24293.52|24373.74|24293.74|24372.48|24292.48|9
1737870640000|2025-01-26 05:50:40|24373.27|24293.27|24374.35|24294.35|24374.35|24294.35|24373.27|24293.27|9
1737870650000|2025-01-26 05:50:50|24374.43|24294.43|24374.57|24294.57|24374.85|24294.85|24374.05|24294.05|8
1737870660000|2025-01-26 05:51:00|24374.83|24294.83|24383.08|24303.08|24383.09|24303.09|24374.57|24294.57|8
1737870670000|2025-01-26 05:51:10|24383.09|24303.09|24384.15|24304.15|24384.17|24304.17|24382.82|24302.82|10
1737870680000|2025-01-26 05:51:20|24384.2|24304.2|24384.86|24304.86|24384.86|24304.86|24383.93|24303.93|9
1737870690000|2025-01-26 05:51:30|24385.02|24305.02|24383.59|24303.59|24385.02|24305.02|24383.36|24303.36|10
1737870700000|2025-01-26 05:51:40|24383.64|24303.64|24370.75|24290.75|24383.7|24303.7|24370.75|24290.75|8
1737870710000|2025-01-26 05:51:50|24370.86|24290.86|24369.79|24289.79|24371.07|24291.07|24369.79|24289.79|10
1737870720000|2025-01-26 05:52:00|24369.38|24289.38|24366.44|24286.44|24369.38|24289.38|24365.75|24285.75|9
1737870730000|2025-01-26 05:52:10|24366.34|24286.34|24377.81|24297.81|24380.56|24300.56|24366.34|24286.34|10
1737870740000|2025-01-26 05:52:20|24377.77|24297.77|24377.58|24297.58|24377.77|24297.77|24377.31|24297.31|7
1737870750000|2025-01-26 05:52:30|24377.98|24297.98|24361.21|24281.21|24378.86|24298.86|24361.21|24281.21|9
1737870760000|2025-01-26 05:52:40|24361.14|24281.14|24361.42|24281.42|24361.59|24281.59|24361.13|24281.13|9
1737870770000|2025-01-26 05:52:50|24361.1|24281.1|24360.92|24280.92|24361.48|24281.48|24360.91|24280.91|9
1737870780000|2025-01-26 05:53:00|24360.81|24280.81|24359.77|24279.77|24360.81|24280.81|24359.73|24279.73|9
1737870790000|2025-01-26 05:53:10|24359.76|24279.76|24360.19|24280.19|24360.19|24280.19|24359.75|24279.75|8
1737870800000|2025-01-26 05:53:20|24360.22|24280.22|24360.46|24280.46|24360.46|24280.46|24360.22|24280.22|8
1737870810000|2025-01-26 05:53:30|24360.31|24280.31|24360.5|24280.5|24360.78|24280.78|24359.97|24279.97|10
1737870820000|2025-01-26 05:53:40|24360.29|24280.29|24359.94|24279.94|24360.31|24280.31|24359.94|24279.94|10
1737870830000|2025-01-26 05:53:50|24359.89|24279.89|24358.69|24278.69|24359.89|24279.89|24358.64|24278.64|10
1737870840000|2025-01-26 05:54:00|24358.71|24278.71|24358.47|24278.47|24358.73|24278.73|24358.47|24278.47|9
1737870850000|2025-01-26 05:54:10|24358.31|24278.31|24353.57|24273.57|24358.31|24278.31|24353.57|24273.57|10
1737870860000|2025-01-26 05:54:20|24353.38|24273.38|24352.19|24272.19|24353.38|24273.38|24351.99|24271.99|10
1737870870000|2025-01-26 05:54:30|24352.11|24272.11|24352.58|24272.58|24352.79|24272.79|24352.11|24272.11|10
1737870880000|2025-01-26 05:54:40|24352.56|24272.56|24351.58|24271.58|24352.56|24272.56|24351.58|24271.58|9
1737870890000|2025-01-26 05:54:50|24350.82|24270.82|24348.63|24268.63|24350.82|24270.82|24348.63|24268.63|10
1737870900000|2025-01-26 05:55:00|24348.32|24268.32|24346.82|24266.82|24348.32|24268.32|24346.82|24266.82|9
1737870910000|2025-01-26 05:55:10|24346.76|24266.76|24348.32|24268.32|24348.32|24268.32|24346.76|24266.76|9
1737870920000|2025-01-26 05:55:20|24348.05|24268.05|24348.16|24268.16|24348.29|24268.29|24347.88|24267.88|9
1737870930000|2025-01-26 05:55:30|24348.15|24268.15|24344.88|24264.88|24348.15|24268.15|24344.88|24264.88|9
1737870940000|2025-01-26 05:55:40|24344.56|24264.56|24344.31|24264.31|24344.76|24264.76|24344.31|24264.31|10
1737870950000|2025-01-26 05:55:50|24344.73|24264.73|24344.49|24264.49|24344.99|24264.99|24344.49|24264.49|10
1737870960000|2025-01-26 05:56:00|24343.99|24263.99|24342.31|24262.31|24344.09|24264.09|24342.31|24262.31|9
1737870970000|2025-01-26 05:56:10|24342.26|24262.26|24340.33|24260.33|24342.26|24262.26|24340.33|24260.33|10
1737870980000|2025-01-26 05:56:20|24339.83|24259.83|24338.24|24258.24|24339.83|24259.83|24338.13|24258.13|10
1737870990000|2025-01-26 05:56:30|24338.21|24258.21|24338.46|24258.46|24338.77|24258.77|24338.09|24258.09|10
1737871000000|2025-01-26 05:56:40|24338.6|24258.6|24335.89|24255.89|24338.62|24258.62|24335.89|24255.89|10
1737871010000|2025-01-26 05:56:50|24335.57|24255.57|24334.28|24254.28|24335.57|24255.57|24334.07|24254.07|10
1737871020000|2025-01-26 05:57:00|24334.32|24254.32|24335.36|24255.36|24335.36|24255.36|24334.32|24254.32|10
1737871030000|2025-01-26 05:57:10|24335.69|24255.69|24335.69|24255.69|24336.29|24256.29|24335.5|24255.5|10
1737871040000|2025-01-26 05:57:20|24335.36|24255.36|24335.69|24255.69|24335.69|24255.69|24335.21|24255.21|10
1737871050000|2025-01-26 05:57:30|24335.74|24255.74|24334.73|24254.73|24336.2|24256.2|24334.73|24254.73|10
1737871060000|2025-01-26 05:57:40|24336.29|24256.29|24336.41|24256.41|24336.68|24256.68|24335.88|24255.88|9
1737871070000|2025-01-26 05:57:50|24336.73|24256.73|24335.95|24255.95|24336.9|24256.9|24335.57|24255.57|10
1737871080000|2025-01-26 05:58:00|24335.97|24255.97|24336.85|24256.85|24336.85|24256.85|24335.97|24255.97|8
1737871090000|2025-01-26 05:58:10|24337.55|24257.55|24337.84|24257.84|24337.87|24257.87|24337.55|24257.55|9
1737871100000|2025-01-26 05:58:20|24337.89|24257.89|24337.6|24257.6|24337.89|24257.89|24337.03|24257.03|8
1737871110000|2025-01-26 05:58:30|24337.63|24257.63|24346.39|24266.39|24346.39|24266.39|24337.63|24257.63|10
1737871120000|2025-01-26 05:58:40|24346.56|24266.56|24349.52|24269.52|24349.57|24269.57|24346.56|24266.56|10
1737871130000|2025-01-26 05:58:50|24349.54|24269.54|24349.69|24269.69|24349.74|24269.74|24349.54|24269.54|7
1737871140000|2025-01-26 05:59:00|24349.67|24269.67|24349.5|24269.5|24350.06|24270.06|24349.35|24269.35|9
1737871150000|2025-01-26 05:59:10|24349.57|24269.57|24349.34|24269.34|24349.85|24269.85|24349.34|24269.34|8
1737871160000|2025-01-26 05:59:20|24349.35|24269.35|24348.96|24268.96|24349.35|24269.35|24348.96|24268.96|8
1737871170000|2025-01-26 05:59:30|24348.91|24268.91|24343.57|24263.57|24348.91|24268.91|24343.32|24263.32|10
1737871180000|2025-01-26 05:59:40|24343.69|24263.69|24344.09|24264.09|24344.09|24264.09|24343.69|24263.69|10
1737871190000|2025-01-26 05:59:50|24344.07|24264.07|24344.1|24264.1|24344.29|24264.29|24343.93|24263.93|8
1737871200000|2025-01-26 06:00:00|24344.11|24264.11|24344.04|24264.04|24344.78|24264.78|24344.04|24264.04|10
1737871210000|2025-01-26 06:00:10|24344.06|24264.06|24344.44|24264.44|24344.66|24264.66|24344.06|24264.06|10
1737871220000|2025-01-26 06:00:20|24344.53|24264.53|24343.4|24263.4|24344.53|24264.53|24343.4|24263.4|9
1737871230000|2025-01-26 06:00:30|24344.35|24264.35|24344.46|24264.46|24344.46|24264.46|24344.13|24264.13|10
1737871240000|2025-01-26 06:00:40|24344.08|24264.08|24341.34|24261.34|24344.41|24264.41|24341.34|24261.34|10
1737871250000|2025-01-26 06:00:50|24340.05|24260.05|24338.82|24258.82|24340.05|24260.05|24338.31|24258.31|10
1737871260000|2025-01-26 06:01:00|24338.32|24258.32|24338.67|24258.67|24338.67|24258.67|24338.11|24258.11|8
1737871270000|2025-01-26 06:01:10|24338.61|24258.61|24338.64|24258.64|24338.64|24258.64|24338.13|24258.13|9
1737871280000|2025-01-26 06:01:20|24338.78|24258.78|24338.78|24258.78|24339.38|24259.38|24338.27|24258.27|10
1737871290000|2025-01-26 06:01:30|24338.83|24258.83|24339.27|24259.27|24339.27|24259.27|24338.72|24258.72|7
1737871300000|2025-01-26 06:01:40|24339.28|24259.28|24338.67|24258.67|24339.28|24259.28|24338.6|24258.6|8
1737871310000|2025-01-26 06:01:50|24338.87|24258.87|24337.92|24257.92|24338.87|24258.87|24337.88|24257.88|9
1737871320000|2025-01-26 06:02:00|24337.81|24257.81|24337.77|24257.77|24337.9|24257.9|24337.4|24257.4|10
1737871330000|2025-01-26 06:02:10|24337.78|24257.78|24337.05|24257.05|24337.8|24257.8|24336.97|24256.97|8
1737871340000|2025-01-26 06:02:20|24337.09|24257.09|24335.89|24255.89|24337.09|24257.09|24335.74|24255.74|9
1737871350000|2025-01-26 06:02:30|24335.95|24255.95|24332.04|24252.04|24335.95|24255.95|24332.04|24252.04|10
1737871360000|2025-01-26 06:02:40|24331.8|24251.8|24329.34|24249.34|24331.8|24251.8|24329.34|24249.34|10
1737871370000|2025-01-26 06:02:50|24329.32|24249.32|24328.17|24248.17|24329.32|24249.32|24328.13|24248.13|10
1737871380000|2025-01-26 06:03:00|24328.04|24248.04|24328.07|24248.07|24328.26|24248.26|24327.99|24247.99|8
1737871390000|2025-01-26 06:03:10|24328.04|24248.04|24327.29|24247.29|24328.04|24248.04|24326.99|24246.99|10
1737871400000|2025-01-26 06:03:20|24328.03|24248.03|24328.36|24248.36|24328.36|24248.36|24327.54|24247.54|10
1737871410000|2025-01-26 06:03:30|24328.34|24248.34|24328.76|24248.76|24328.76|24248.76|24328.03|24248.03|10
1737871420000|2025-01-26 06:03:40|24328.49|24248.49|24329.18|24249.18|24329.22|24249.22|24328.49|24248.49|10
1737871430000|2025-01-26 06:03:50|24329.09|24249.09|24330.09|24250.09|24330.09|24250.09|24329.09|24249.09|9
1737871440000|2025-01-26 06:04:00|24330.1|24250.1|24328.53|24248.53|24330.1|24250.1|24328.37|24248.37|9
1737871450000|2025-01-26 06:04:10|24328.54|24248.54|24328.77|24248.77|24328.8|24248.8|24328.53|24248.53|7
1737871460000|2025-01-26 06:04:20|24328.81|24248.81|24328.07|24248.07|24329.33|24249.33|24328.07|24248.07|7
1737871470000|2025-01-26 06:04:30|24327.49|24247.49|24328.72|24248.72|24328.72|24248.72|24327.12|24247.12|10
1737871480000|2025-01-26 06:04:40|24328.91|24248.91|24329.17|24249.17|24329.5|24249.5|24328.85|24248.85|10
1737871490000|2025-01-26 06:04:50|24329.19|24249.19|24326.66|24246.66|24329.19|24249.19|24326.66|24246.66|8
1737871500000|2025-01-26 06:05:00|24326.67|24246.67|24324.92|24244.92|24326.67|24246.67|24324.92|24244.92|10
1737871510000|2025-01-26 06:05:10|24325.62|24245.62|24324.18|24244.18|24325.62|24245.62|24323.78|24243.78|10
1737871520000|2025-01-26 06:05:20|24324.67|24244.67|24328.58|24248.58|24328.58|24248.58|24324.67|24244.67|10
1737871530000|2025-01-26 06:05:30|24328.44|24248.44|24330.61|24250.61|24330.62|24250.62|24328.44|24248.44|9
1737871540000|2025-01-26 06:05:40|24330.85|24250.85|24333.69|24253.69|24333.81|24253.81|24330.79|24250.79|10
1737871550000|2025-01-26 06:05:50|24334.27|24254.27|24333.55|24253.55|24334.27|24254.27|24333.54|24253.54|10
1737871560000|2025-01-26 06:06:00|24333.58|24253.58|24332.9|24252.9|24333.58|24253.58|24332.9|24252.9|9
1737871570000|2025-01-26 06:06:10|24332.88|24252.88|24330.92|24250.92|24332.89|24252.89|24330.92|24250.92|10
1737871580000|2025-01-26 06:06:20|24331.2|24251.2|24331.3|24251.3|24331.3|24251.3|24330.79|24250.79|9
1737871590000|2025-01-26 06:06:30|24331.46|24251.46|24332.66|24252.66|24332.66|24252.66|24331.09|24251.09|7
1737871600000|2025-01-26 06:06:40|24332.73|24252.73|24332.17|24252.17|24332.79|24252.79|24331.84|24251.84|9
1737871610000|2025-01-26 06:06:50|24332.22|24252.22|24335.12|24255.12|24335.12|24255.12|24332.17|24252.17|10
1737871620000|2025-01-26 06:07:00|24335.23|24255.23|24337.14|24257.14|24337.14|24257.14|24335.23|24255.23|10
1737871630000|2025-01-26 06:07:10|24337.15|24257.15|24337.45|24257.45|24337.66|24257.66|24337.15|24257.15|10
1737871640000|2025-01-26 06:07:20|24337.37|24257.37|24337.89|24257.89|24337.96|24257.96|24337.09|24257.09|9
1737871650000|2025-01-26 06:07:30|24338.18|24258.18|24336.96|24256.96|24338.18|24258.18|24336.76|24256.76|8
1737871660000|2025-01-26 06:07:40|24337.04|24257.04|24339.45|24259.45|24339.45|24259.45|24337.04|24257.04|10
1737871670000|2025-01-26 06:07:50|24338.66|24258.66|24340.51|24260.51|24340.51|24260.51|24338.42|24258.42|8
1737871680000|2025-01-26 06:08:00|24340.5|24260.5|24342.29|24262.29|24342.29|24262.29|24340.34|24260.34|10
1737871690000|2025-01-26 06:08:10|24342.28|24262.28|24341.91|24261.91|24342.57|24262.57|24341.91|24261.91|10
1737871700000|2025-01-26 06:08:20|24341.6|24261.6|24339.21|24259.21|24341.6|24261.6|24339.21|24259.21|10
1737871710000|2025-01-26 06:08:30|24338.97|24258.97|24342.26|24262.26|24342.33|24262.33|24338.61|24258.61|10
1737871720000|2025-01-26 06:08:40|24342.34|24262.34|24343.38|24263.38|24343.39|24263.39|24342.34|24262.34|10
1737871730000|2025-01-26 06:08:50|24343.39|24263.39|24343.02|24263.02|24343.39|24263.39|24343.02|24263.02|8
1737871740000|2025-01-26 06:09:00|24343.16|24263.16|24343.09|24263.09|24343.68|24263.68|24343.09|24263.09|10
1737871750000|2025-01-26 06:09:10|24342.97|24262.97|24342.52|24262.52|24342.97|24262.97|24342.5|24262.5|7
1737871760000|2025-01-26 06:09:20|24342.69|24262.69|24343.09|24263.09|24343.09|24263.09|24342.34|24262.34|10
1737871770000|2025-01-26 06:09:30|24343.31|24263.31|24347.49|24267.49|24347.49|24267.49|24343.31|24263.31|10
1737871780000|2025-01-26 06:09:40|24348.11|24268.11|24348.29|24268.29|24348.71|24268.71|24348.11|24268.11|10
1737871790000|2025-01-26 06:09:50|24348.51|24268.51|24348.4|24268.4|24349.69|24269.69|24348.4|24268.4|10
1737871800000|2025-01-26 06:10:00|24348.39|24268.39|24355.45|24275.45|24355.45|24275.45|24348.39|24268.39|9
1737871810000|2025-01-26 06:10:10|24355.63|24275.63|24357.61|24277.61|24357.62|24277.62|24355.63|24275.63|8
1737871820000|2025-01-26 06:10:20|24357.63|24277.63|24358.71|24278.71|24358.79|24278.79|24357.63|24277.63|10
1737871830000|2025-01-26 06:10:30|24358.76|24278.76|24354.67|24274.67|24358.96|24278.96|24354.33|24274.33|10
1737871840000|2025-01-26 06:10:40|24354.82|24274.82|24355.63|24275.63|24355.67|24275.67|24354.82|24274.82|10
1737871850000|2025-01-26 06:10:50|24355|24275|24355.19|24275.19|24355.23|24275.23|24355|24275|6
1737871860000|2025-01-26 06:11:00|24355.14|24275.14|24357.9|24277.9|24357.9|24277.9|24355.05|24275.05|9
1737871870000|2025-01-26 06:11:10|24357.93|24277.93|24359.17|24279.17|24359.17|24279.17|24357.93|24277.93|8
1737871880000|2025-01-26 06:11:20|24359.19|24279.19|24359.49|24279.49|24359.49|24279.49|24359.03|24279.03|9
1737871890000|2025-01-26 06:11:30|24359.31|24279.31|24359.76|24279.76|24359.76|24279.76|24359.31|24279.31|10
1737871900000|2025-01-26 06:11:40|24360.16|24280.16|24358.38|24278.38|24360.16|24280.16|24358.17|24278.17|10
1737871910000|2025-01-26 06:11:50|24358.2|24278.2|24357.66|24277.66|24358.27|24278.27|24357.66|24277.66|9
1737871920000|2025-01-26 06:12:00|24357.67|24277.67|24359.52|24279.52|24359.52|24279.52|24357.67|24277.67|10
1737871930000|2025-01-26 06:12:10|24359.42|24279.42|24358.42|24278.42|24359.81|24279.81|24358.42|24278.42|10
1737871940000|2025-01-26 06:12:20|24358.34|24278.34|24357.71|24277.71|24358.36|24278.36|24357.71|24277.71|6
1737871950000|2025-01-26 06:12:30|24357.22|24277.22|24355.37|24275.37|24357.22|24277.22|24355.37|24275.37|10
1737871960000|2025-01-26 06:12:40|24355.38|24275.38|24354.51|24274.51|24355.38|24275.38|24354.1|24274.1|10
1737871970000|2025-01-26 06:12:50|24353.79|24273.79|24354.06|24274.06|24354.12|24274.12|24353.76|24273.76|9
1737871980000|2025-01-26 06:13:00|24354.08|24274.08|24353.69|24273.69|24354.1|24274.1|24353.65|24273.65|10
1737871990000|2025-01-26 06:13:10|24353.42|24273.42|24352.7|24272.7|24353.42|24273.42|24352.65|24272.65|9
1737872000000|2025-01-26 06:13:20|24352.66|24272.66|24353.95|24273.95|24353.95|24273.95|24352.66|24272.66|10
1737872010000|2025-01-26 06:13:30|24354.31|24274.31|24354.92|24274.92|24354.92|24274.92|24354.31|24274.31|8
1737872020000|2025-01-26 06:13:40|24354.55|24274.55|24355.14|24275.14|24355.14|24275.14|24354.09|24274.09|8
1737872030000|2025-01-26 06:13:50|24355.31|24275.31|24355.53|24275.53|24355.67|24275.67|24355.31|24275.31|8
1737872040000|2025-01-26 06:14:00|24355.54|24275.54|24354.99|24274.99|24355.54|24275.54|24354.98|24274.98|9
1737872050000|2025-01-26 06:14:10|24355.05|24275.05|24355.33|24275.33|24355.46|24275.46|24355.05|24275.05|10
1737872060000|2025-01-26 06:14:20|24355.75|24275.75|24356.02|24276.02|24356.37|24276.37|24355.75|24275.75|9
1737872070000|2025-01-26 06:14:30|24356.24|24276.24|24356.22|24276.22|24356.24|24276.24|24355.04|24275.04|10
1737872080000|2025-01-26 06:14:40|24356.37|24276.37|24359.38|24279.38|24359.55|24279.55|24356.25|24276.25|9
1737872090000|2025-01-26 06:14:50|24359.25|24279.25|24360.25|24280.25|24360.25|24280.25|24359.23|24279.23|7
1737872100000|2025-01-26 06:15:00|24360.28|24280.28|24361.5|24281.5|24361.5|24281.5|24360.23|24280.23|10
1737872110000|2025-01-26 06:15:10|24361.45|24281.45|24363.21|24283.21|24363.21|24283.21|24361.45|24281.45|9
1737872120000|2025-01-26 06:15:20|24363.33|24283.33|24361.92|24281.92|24363.48|24283.48|24361.39|24281.39|10
1737872130000|2025-01-26 06:15:30|24361.68|24281.68|24361.15|24281.15|24361.88|24281.88|24361.15|24281.15|10
1737872140000|2025-01-26 06:15:40|24361.07|24281.07|24360.22|24280.22|24361.07|24281.07|24360.22|24280.22|8
1737872150000|2025-01-26 06:15:50|24360.17|24280.17|24360.74|24280.74|24360.77|24280.77|24360.15|24280.15|10
1737872160000|2025-01-26 06:16:00|24360.73|24280.73|24359.16|24279.16|24360.73|24280.73|24359.16|24279.16|9
1737872170000|2025-01-26 06:16:10|24359.14|24279.14|24358.86|24278.86|24359.14|24279.14|24357.99|24277.99|8
1737872180000|2025-01-26 06:16:20|24358.89|24278.89|24358.97|24278.97|24359.29|24279.29|24358.77|24278.77|10
1737872190000|2025-01-26 06:16:30|24358.76|24278.76|24358.65|24278.65|24359.05|24279.05|24358.65|24278.65|10
1737872200000|2025-01-26 06:16:40|24358.52|24278.52|24357.2|24277.2|24358.52|24278.52|24357.2|24277.2|9
1737872210000|2025-01-26 06:16:50|24356.47|24276.47|24355.5|24275.5|24356.47|24276.47|24355.41|24275.41|9
1737872220000|2025-01-26 06:17:00|24355.49|24275.49|24354.23|24274.23|24355.51|24275.51|24354.23|24274.23|6
1737872230000|2025-01-26 06:17:10|24354.18|24274.18|24353.91|24273.91|24354.18|24274.18|24353.91|24273.91|6
1737872240000|2025-01-26 06:17:20|24354.12|24274.12|24354.11|24274.11|24354.12|24274.12|24353.65|24273.65|10
1737872250000|2025-01-26 06:17:30|24354.2|24274.2|24355.22|24275.22|24355.22|24275.22|24354.2|24274.2|9
1737872260000|2025-01-26 06:17:40|24355.25|24275.25|24355.65|24275.65|24355.88|24275.88|24355.25|24275.25|9
1737872270000|2025-01-26 06:17:50|24355.62|24275.62|24355.38|24275.38|24355.62|24275.62|24355.17|24275.17|9
1737872280000|2025-01-26 06:18:00|24355.39|24275.39|24353.77|24273.77|24355.41|24275.41|24353.48|24273.48|10
1737872290000|2025-01-26 06:18:10|24352.23|24272.23|24347.75|24267.75|24352.55|24272.55|24347.75|24267.75|8
1737872300000|2025-01-26 06:18:20|24347.61|24267.61|24346.41|24266.41|24347.61|24267.61|24345.94|24265.94|10
1737872310000|2025-01-26 06:18:30|24346.43|24266.43|24346.03|24266.03|24346.43|24266.43|24346.03|24266.03|8
1737872320000|2025-01-26 06:18:40|24345.91|24265.91|24346.01|24266.01|24346.1|24266.1|24345.79|24265.79|8
1737872330000|2025-01-26 06:18:50|24345.77|24265.77|24344.42|24264.42|24345.77|24265.77|24344.4|24264.4|9
1737872340000|2025-01-26 06:19:00|24343.68|24263.68|24343.17|24263.17|24344.37|24264.37|24343.17|24263.17|8
1737872350000|2025-01-26 06:19:10|24343.18|24263.18|24342.83|24262.83|24343.56|24263.56|24342.83|24262.83|8
1737872360000|2025-01-26 06:19:20|24343.09|24263.09|24344.32|24264.32|24344.32|24264.32|24342.51|24262.51|9
1737872370000|2025-01-26 06:19:30|24344.36|24264.36|24341.16|24261.16|24344.61|24264.61|24341.02|24261.02|9
1737872380000|2025-01-26 06:19:40|24341.13|24261.13|24341.82|24261.82|24341.89|24261.89|24340.64|24260.64|9
1737872390000|2025-01-26 06:19:50|24340.84|24260.84|24341.29|24261.29|24341.33|24261.33|24340.82|24260.82|9
1737872400000|2025-01-26 06:20:00|24341.14|24261.14|24342.14|24262.14|24342.14|24262.14|24340.32|24260.32|10
1737872410000|2025-01-26 06:20:10|24342.05|24262.05|24342|24262|24342.17|24262.17|24341.84|24261.84|10
1737872420000|2025-01-26 06:20:20|24341.69|24261.69|24338.69|24258.69|24341.85|24261.85|24338.64|24258.64|9
1737872430000|2025-01-26 06:20:30|24338.5|24258.5|24340.37|24260.37|24340.37|24260.37|24338.49|24258.49|10
1737872440000|2025-01-26 06:20:40|24340.53|24260.53|24340.69|24260.69|24341.28|24261.28|24339.96|24259.96|10
1737872450000|2025-01-26 06:20:50|24340.81|24260.81|24341.57|24261.57|24341.57|24261.57|24340.76|24260.76|10
1737872460000|2025-01-26 06:21:00|24341.75|24261.75|24342.13|24262.13|24342.13|24262.13|24341.66|24261.66|9
1737872470000|2025-01-26 06:21:10|24342.17|24262.17|24343.33|24263.33|24343.35|24263.35|24341.55|24261.55|10
1737872480000|2025-01-26 06:21:20|24344.07|24264.07|24347.25|24267.25|24347.25|24267.25|24343.58|24263.58|10
1737872490000|2025-01-26 06:21:30|24347.44|24267.44|24347.16|24267.16|24347.44|24267.44|24346.45|24266.45|10
1737872500000|2025-01-26 06:21:40|24347.13|24267.13|24350.48|24270.48|24350.48|24270.48|24347.08|24267.08|9
1737872510000|2025-01-26 06:21:50|24350.56|24270.56|24349.8|24269.8|24350.57|24270.57|24349.78|24269.78|10
1737872520000|2025-01-26 06:22:00|24349.7|24269.7|24349.73|24269.73|24349.97|24269.97|24349.7|24269.7|9
1737872530000|2025-01-26 06:22:10|24350|24270|24349.09|24269.09|24350|24270|24348.92|24268.92|8
1737872540000|2025-01-26 06:22:20|24349.08|24269.08|24350.79|24270.79|24350.79|24270.79|24349.06|24269.06|10
1737872550000|2025-01-26 06:22:30|24350.76|24270.76|24351.29|24271.29|24351.5|24271.5|24350.73|24270.73|10
1737872560000|2025-01-26 06:22:40|24352.32|24272.32|24353.02|24273.02|24353.25|24273.25|24352.29|24272.29|10
1737872570000|2025-01-26 06:22:50|24353.03|24273.03|24352.74|24272.74|24353.26|24273.26|24352.71|24272.71|9
1737872580000|2025-01-26 06:23:00|24352.73|24272.73|24351.35|24271.35|24352.73|24272.73|24351.33|24271.33|9
1737872590000|2025-01-26 06:23:10|24351.26|24271.26|24352.26|24272.26|24352.42|24272.42|24351.26|24271.26|10
1737872600000|2025-01-26 06:23:20|24352.31|24272.31|24355.11|24275.11|24355.11|24275.11|24352.31|24272.31|9
1737872610000|2025-01-26 06:23:30|24355.31|24275.31|24356.22|24276.22|24356.75|24276.75|24355.31|24275.31|6
1737872620000|2025-01-26 06:23:40|24356.04|24276.04|24356.01|24276.01|24356.98|24276.98|24355.57|24275.57|10
1737872630000|2025-01-26 06:23:50|24355.98|24275.98|24357.12|24277.12|24357.12|24277.12|24355.81|24275.81|10
1737872640000|2025-01-26 06:24:00|24357.15|24277.15|24356.83|24276.83|24357.19|24277.19|24356.74|24276.74|8
1737872650000|2025-01-26 06:24:10|24357.29|24277.29|24358.01|24278.01|24358.01|24278.01|24357.29|24277.29|7
1737872660000|2025-01-26 06:24:20|24357.95|24277.95|24355.99|24275.99|24358.1|24278.1|24355.87|24275.87|8
1737872670000|2025-01-26 06:24:30|24355.56|24275.56|24354.55|24274.55|24355.56|24275.56|24353.87|24273.87|9
1737872680000|2025-01-26 06:24:40|24353.53|24273.53|24352.32|24272.32|24353.53|24273.53|24352.32|24272.32|9
1737872690000|2025-01-26 06:24:50|24352.4|24272.4|24351.35|24271.35|24352.42|24272.42|24351.29|24271.29|9
1737872700000|2025-01-26 06:25:00|24351.37|24271.37|24350.51|24270.51|24351.37|24271.37|24350.47|24270.47|10
1737872710000|2025-01-26 06:25:10|24350.55|24270.55|24350.44|24270.44|24351.06|24271.06|24350.29|24270.29|10
1737872720000|2025-01-26 06:25:20|24350.55|24270.55|24350.32|24270.32|24350.55|24270.55|24350.32|24270.32|8
1737872730000|2025-01-26 06:25:30|24350.27|24270.27|24350.51|24270.51|24350.62|24270.62|24350.2|24270.2|10
1737872740000|2025-01-26 06:25:40|24350.52|24270.52|24349.87|24269.87|24350.79|24270.79|24349.62|24269.62|10
1737872750000|2025-01-26 06:25:50|24350.12|24270.12|24350.27|24270.27|24350.39|24270.39|24350.12|24270.12|10
1737872760000|2025-01-26 06:26:00|24350.59|24270.59|24353.06|24273.06|24353.16|24273.16|24350.59|24270.59|10
1737872770000|2025-01-26 06:26:10|24352.95|24272.95|24351.5|24271.5|24352.95|24272.95|24351.5|24271.5|9
1737872780000|2025-01-26 06:26:20|24351.48|24271.48|24350.8|24270.8|24351.49|24271.49|24350.78|24270.78|10
1737872790000|2025-01-26 06:26:30|24350.75|24270.75|24353.07|24273.07|24353.07|24273.07|24350.71|24270.71|8
1737872800000|2025-01-26 06:26:40|24353.15|24273.15|24352.04|24272.04|24353.15|24273.15|24352.04|24272.04|10
1737872810000|2025-01-26 06:26:50|24351.97|24271.97|24351.74|24271.74|24351.97|24271.97|24351.56|24271.56|8
1737872820000|2025-01-26 06:27:00|24351|24271|24350.61|24270.61|24351.02|24271.02|24350.61|24270.61|10
1737872830000|2025-01-26 06:27:10|24350.78|24270.78|24349.71|24269.71|24350.8|24270.8|24349.71|24269.71|10
1737872840000|2025-01-26 06:27:20|24349.69|24269.69|24345.82|24265.82|24349.69|24269.69|24344.79|24264.79|9
1737872850000|2025-01-26 06:27:30|24345.84|24265.84|24342.62|24262.62|24345.84|24265.84|24342.62|24262.62|9
1737872860000|2025-01-26 06:27:40|24342.64|24262.64|24343.66|24263.66|24343.66|24263.66|24342.41|24262.41|9
1737872870000|2025-01-26 06:27:50|24343.68|24263.68|24343.46|24263.46|24343.79|24263.79|24343.46|24263.46|8
1737872880000|2025-01-26 06:28:00|24343.35|24263.35|24342.84|24262.84|24343.37|24263.37|24342.84|24262.84|9
1737872890000|2025-01-26 06:28:10|24342.85|24262.85|24342.38|24262.38|24343.28|24263.28|24342.38|24262.38|9
1737872900000|2025-01-26 06:28:20|24342.27|24262.27|24342.17|24262.17|24342.27|24262.27|24341.85|24261.85|10
1737872910000|2025-01-26 06:28:30|24342.08|24262.08|24341.99|24261.99|24342.08|24262.08|24341.94|24261.94|10
1737872920000|2025-01-26 06:28:40|24342|24262|24341.64|24261.64|24342|24262|24341.6|24261.6|9
1737872930000|2025-01-26 06:28:50|24340.51|24260.51|24338.87|24258.87|24340.51|24260.51|24338.86|24258.86|8
1737872940000|2025-01-26 06:29:00|24338.85|24258.85|24338.64|24258.64|24338.85|24258.85|24338.59|24258.59|9
1737872950000|2025-01-26 06:29:10|24338.73|24258.73|24338.98|24258.98|24338.99|24258.99|24338.73|24258.73|6
1737872960000|2025-01-26 06:29:20|24338.93|24258.93|24338.74|24258.74|24338.93|24258.93|24338.65|24258.65|6
1737872970000|2025-01-26 06:29:30|24338.73|24258.73|24340.72|24260.72|24340.72|24260.72|24338.73|24258.73|9
1737872980000|2025-01-26 06:29:40|24340.73|24260.73|24339.92|24259.92|24340.8|24260.8|24339.92|24259.92|9
1737872990000|2025-01-26 06:29:50|24339.99|24259.99|24340.22|24260.22|24340.22|24260.22|24339.85|24259.85|5
1737873000000|2025-01-26 06:30:00|24340.59|24260.59|24340.63|24260.63|24341.22|24261.22|24340.53|24260.53|10
1737873010000|2025-01-26 06:30:10|24340.89|24260.89|24340.82|24260.82|24342.11|24262.11|24340.25|24260.25|9
1737873020000|2025-01-26 06:30:20|24340.98|24260.98|24341.14|24261.14|24341.21|24261.21|24340.98|24260.98|10
1737873030000|2025-01-26 06:30:30|24341.33|24261.33|24341.2|24261.2|24341.4|24261.4|24341.08|24261.08|8
1737873040000|2025-01-26 06:30:40|24341.35|24261.35|24342.19|24262.19|24342.19|24262.19|24341.34|24261.34|10
1737873050000|2025-01-26 06:30:50|24343.15|24263.15|24344.76|24264.76|24344.76|24264.76|24343.15|24263.15|9
1737873060000|2025-01-26 06:31:00|24344.82|24264.82|24346.45|24266.45|24346.45|24266.45|24344.82|24264.82|9
1737873070000|2025-01-26 06:31:10|24346.73|24266.73|24347.1|24267.1|24347.14|24267.14|24346.73|24266.73|10
1737873080000|2025-01-26 06:31:20|24347.07|24267.07|24348.41|24268.41|24348.99|24268.99|24347.07|24267.07|9
1737873090000|2025-01-26 06:31:30|24348.8|24268.8|24348.73|24268.73|24349.03|24269.03|24348.04|24268.04|9
1737873100000|2025-01-26 06:31:40|24348.74|24268.74|24348.19|24268.19|24348.8|24268.8|24348.09|24268.09|8
1737873110000|2025-01-26 06:31:50|24349.14|24269.14|24346.44|24266.44|24349.21|24269.21|24346.44|24266.44|9
1737873120000|2025-01-26 06:32:00|24345.62|24265.62|24345.01|24265.01|24346.18|24266.18|24345.01|24265.01|9
1737873130000|2025-01-26 06:32:10|24344.94|24264.94|24343.17|24263.17|24344.94|24264.94|24343.1|24263.1|10
1737873140000|2025-01-26 06:32:20|24343.34|24263.34|24344.2|24264.2|24344.47|24264.47|24343.34|24263.34|9
1737873150000|2025-01-26 06:32:30|24344.15|24264.15|24342.55|24262.55|24344.15|24264.15|24342.51|24262.51|9
1737873160000|2025-01-26 06:32:40|24342.37|24262.37|24341.23|24261.23|24342.37|24262.37|24341.23|24261.23|9
1737873170000|2025-01-26 06:32:50|24341.24|24261.24|24341.2|24261.2|24341.24|24261.24|24341.17|24261.17|5
1737873180000|2025-01-26 06:33:00|24341.37|24261.37|24339.49|24259.49|24341.56|24261.56|24339.49|24259.49|9
1737873190000|2025-01-26 06:33:10|24339.46|24259.46|24336.13|24256.13|24339.49|24259.49|24336.13|24256.13|10
1737873200000|2025-01-26 06:33:20|24335.74|24255.74|24336.11|24256.11|24336.47|24256.47|24335.74|24255.74|9
1737873210000|2025-01-26 06:33:30|24336|24256|24337.94|24257.94|24337.94|24257.94|24336|24256|10
1737873220000|2025-01-26 06:33:40|24338.05|24258.05|24338.34|24258.34|24338.34|24258.34|24338.05|24258.05|9
1737873230000|2025-01-26 06:33:50|24338.52|24258.52|24336.91|24256.91|24338.57|24258.57|24336.78|24256.78|9
1737873240000|2025-01-26 06:34:00|24337.01|24257.01|24336.82|24256.82|24337.01|24257.01|24336.76|24256.76|5
1737873250000|2025-01-26 06:34:10|24337.45|24257.45|24337.62|24257.62|24337.62|24257.62|24337.45|24257.45|6
1737873260000|2025-01-26 06:34:20|24337.63|24257.63|24337.52|24257.52|24337.68|24257.68|24337.41|24257.41|8
1737873270000|2025-01-26 06:34:30|24337.59|24257.59|24338.87|24258.87|24338.87|24258.87|24337.53|24257.53|9
1737873280000|2025-01-26 06:34:40|24338.74|24258.74|24336.37|24256.37|24338.74|24258.74|24336.18|24256.18|10
1737873290000|2025-01-26 06:34:50|24337.28|24257.28|24337.37|24257.37|24337.45|24257.45|24337.28|24257.28|9
1737873300000|2025-01-26 06:35:00|24337.4|24257.4|24336.71|24256.71|24337.77|24257.77|24336.7|24256.7|8
1737873310000|2025-01-26 06:35:10|24336.55|24256.55|24338.36|24258.36|24338.38|24258.38|24336.51|24256.51|8
1737873320000|2025-01-26 06:35:20|24338.46|24258.46|24340.05|24260.05|24340.06|24260.06|24338.46|24258.46|9
1737873330000|2025-01-26 06:35:30|24340.56|24260.56|24342.74|24262.74|24342.74|24262.74|24340.56|24260.56|9
1737873340000|2025-01-26 06:35:40|24342.83|24262.83|24343.53|24263.53|24343.6|24263.6|24342.75|24262.75|9
1737873350000|2025-01-26 06:35:50|24343.68|24263.68|24344.19|24264.19|24344.41|24264.41|24343.68|24263.68|9
1737873360000|2025-01-26 06:36:00|24343.73|24263.73|24343.85|24263.85|24344.13|24264.13|24343.73|24263.73|9
1737873370000|2025-01-26 06:36:10|24343.65|24263.65|24343.33|24263.33|24343.65|24263.65|24343.3|24263.3|8
1737873380000|2025-01-26 06:36:20|24343.27|24263.27|24343.45|24263.45|24343.5|24263.5|24343.04|24263.04|9
1737873390000|2025-01-26 06:36:30|24343.53|24263.53|24343.05|24263.05|24343.54|24263.54|24343.05|24263.05|9
1737873400000|2025-01-26 06:36:40|24343.06|24263.06|24344.71|24264.71|24344.71|24264.71|24343.06|24263.06|10
1737873410000|2025-01-26 06:36:50|24344.82|24264.82|24344.93|24264.93|24346.45|24266.45|24344.82|24264.82|9
1737873420000|2025-01-26 06:37:00|24344.62|24264.62|24342.28|24262.28|24344.62|24264.62|24342.05|24262.05|10
1737873430000|2025-01-26 06:37:10|24342.29|24262.29|24339.75|24259.75|24342.37|24262.37|24339.75|24259.75|7
1737873440000|2025-01-26 06:37:20|24338.73|24258.73|24338.69|24258.69|24339.03|24259.03|24338.67|24258.67|10
1737873450000|2025-01-26 06:37:30|24338.7|24258.7|24338.81|24258.81|24338.81|24258.81|24338.36|24258.36|8
1737873460000|2025-01-26 06:37:40|24338.9|24258.9|24339.04|24259.04|24339.04|24259.04|24338.85|24258.85|7
1737873470000|2025-01-26 06:37:50|24339.02|24259.02|24339.21|24259.21|24339.59|24259.59|24339.02|24259.02|9
1737873480000|2025-01-26 06:38:00|24339.18|24259.18|24339.36|24259.36|24339.41|24259.41|24339.18|24259.18|8
1737873490000|2025-01-26 06:38:10|24339.16|24259.16|24338.8|24258.8|24339.42|24259.42|24338.8|24258.8|10
1737873500000|2025-01-26 06:38:20|24337.77|24257.77|24333.6|24253.6|24337.77|24257.77|24333.6|24253.6|10
1737873510000|2025-01-26 06:38:30|24333.67|24253.67|24333.85|24253.85|24334.07|24254.07|24333.67|24253.67|8
1737873520000|2025-01-26 06:38:40|24333.84|24253.84|24333.89|24253.89|24333.89|24253.89|24333.76|24253.76|8
1737873530000|2025-01-26 06:38:50|24333.88|24253.88|24333.06|24253.06|24334.08|24254.08|24333.06|24253.06|7
1737873540000|2025-01-26 06:39:00|24333.04|24253.04|24330.6|24250.6|24333.06|24253.06|24329.79|24249.79|10
1737873550000|2025-01-26 06:39:10|24330.83|24250.83|24330.87|24250.87|24331.84|24251.84|24330.83|24250.83|10
1737873560000|2025-01-26 06:39:20|24330.76|24250.76|24326.97|24246.97|24330.83|24250.83|24326.97|24246.97|9
1737873570000|2025-01-26 06:39:30|24326.99|24246.99|24326.99|24246.99|24327.1|24247.1|24326.94|24246.94|5
1737873580000|2025-01-26 06:39:40|24327.21|24247.21|24327.59|24247.59|24327.59|24247.59|24326.65|24246.65|9
1737873590000|2025-01-26 06:39:50|24327.36|24247.36|24328.57|24248.57|24328.6|24248.6|24327.14|24247.14|9
1737873600000|2025-01-26 06:40:00|24331.91|24251.91|24333.59|24253.59|24333.59|24253.59|24331.91|24251.91|10
1737873610000|2025-01-26 06:40:10|24333.73|24253.73|24333.75|24253.75|24333.94|24253.94|24333.49|24253.49|10
1737873620000|2025-01-26 06:40:20|24333.43|24253.43|24332.15|24252.15|24333.75|24253.75|24332.15|24252.15|9
1737873630000|2025-01-26 06:40:30|24332.11|24252.11|24332.55|24252.55|24332.55|24252.55|24331.66|24251.66|10
1737873640000|2025-01-26 06:40:40|24332.58|24252.58|24334.14|24254.14|24334.14|24254.14|24332.58|24252.58|10
1737873650000|2025-01-26 06:40:50|24334.49|24254.49|24339.96|24259.96|24339.97|24259.97|24333.76|24253.76|9
1737873660000|2025-01-26 06:41:00|24340.22|24260.22|24341.29|24261.29|24341.29|24261.29|24340.22|24260.22|9
1737873670000|2025-01-26 06:41:10|24341.26|24261.26|24341.75|24261.75|24341.75|24261.75|24341.19|24261.19|7
1737873680000|2025-01-26 06:41:20|24340.82|24260.82|24342.03|24262.03|24342.03|24262.03|24340.68|24260.68|8
1737873690000|2025-01-26 06:41:30|24341.79|24261.79|24342.57|24262.57|24342.57|24262.57|24340.67|24260.67|10
1737873700000|2025-01-26 06:41:40|24342.62|24262.62|24343.35|24263.35|24343.43|24263.43|24342.61|24262.61|8
1737873710000|2025-01-26 06:41:50|24343.42|24263.42|24344.13|24264.13|24344.13|24264.13|24343.42|24263.42|8
1737873720000|2025-01-26 06:42:00|24344.12|24264.12|24343.98|24263.98|24344.12|24264.12|24343.83|24263.83|8
1737873730000|2025-01-26 06:42:10|24349.16|24269.16|24348.1|24268.1|24349.2|24269.2|24347.82|24267.82|10
1737873740000|2025-01-26 06:42:20|24348.33|24268.33|24347.63|24267.63|24348.33|24268.33|24346.85|24266.85|9
1737873750000|2025-01-26 06:42:30|24347.95|24267.95|24347.97|24267.97|24348.29|24268.29|24347.87|24267.87|10
1737873760000|2025-01-26 06:42:40|24348.36|24268.36|24349.81|24269.81|24349.81|24269.81|24348.27|24268.27|10
1737873770000|2025-01-26 06:42:50|24349.71|24269.71|24348.88|24268.88|24349.71|24269.71|24348.87|24268.87|8
1737873780000|2025-01-26 06:43:00|24348.91|24268.91|24349.13|24269.13|24349.37|24269.37|24348.91|24268.91|8
1737873790000|2025-01-26 06:43:10|24349.15|24269.15|24349.01|24269.01|24349.23|24269.23|24349.01|24269.01|8
1737873800000|2025-01-26 06:43:20|24348.61|24268.61|24348.89|24268.89|24348.89|24268.89|24348.37|24268.37|8
1737873810000|2025-01-26 06:43:30|24349.29|24269.29|24346.31|24266.31|24349.34|24269.34|24345.83|24265.83|10
1737873820000|2025-01-26 06:43:40|24346.07|24266.07|24344.26|24264.26|24346.07|24266.07|24344.26|24264.26|10
1737873830000|2025-01-26 06:43:50|24344.31|24264.31|24341.9|24261.9|24344.31|24264.31|24341.9|24261.9|10
1737873840000|2025-01-26 06:44:00|24341.5|24261.5|24339.44|24259.44|24341.5|24261.5|24339.44|24259.44|10
1737873850000|2025-01-26 06:44:10|24338.31|24258.31|24338.64|24258.64|24338.64|24258.64|24338.16|24258.16|10
1737873860000|2025-01-26 06:44:20|24338.7|24258.7|24336.78|24256.78|24339.37|24259.37|24336.78|24256.78|10
1737873870000|2025-01-26 06:44:30|24336.59|24256.59|24340.28|24260.28|24340.28|24260.28|24336.41|24256.41|10
1737873880000|2025-01-26 06:44:40|24340.72|24260.72|24342.08|24262.08|24342.08|24262.08|24340.39|24260.39|10
1737873890000|2025-01-26 06:44:50|24342.07|24262.07|24342.42|24262.42|24342.53|24262.53|24341.78|24261.78|9
1737873900000|2025-01-26 06:45:00|24342.24|24262.24|24342.49|24262.49|24343.07|24263.07|24342.21|24262.21|10
1737873910000|2025-01-26 06:45:10|24342.45|24262.45|24340.12|24260.12|24343.2|24263.2|24340.12|24260.12|10
1737873920000|2025-01-26 06:45:20|24339.59|24259.59|24339.06|24259.06|24340.09|24260.09|24339.06|24259.06|8
1737873930000|2025-01-26 06:45:30|24338.94|24258.94|24339.05|24259.05|24339.34|24259.34|24338.85|24258.85|10
1737873940000|2025-01-26 06:45:40|24338.72|24258.72|24337.69|24257.69|24339.17|24259.17|24337.59|24257.59|10
1737873950000|2025-01-26 06:45:50|24337.57|24257.57|24338.05|24258.05|24338.05|24258.05|24337.28|24257.28|10
1737873960000|2025-01-26 06:46:00|24337.85|24257.85|24339.21|24259.21|24339.24|24259.24|24337.69|24257.69|10
1737873970000|2025-01-26 06:46:10|24339.53|24259.53|24340.32|24260.32|24340.48|24260.48|24339.53|24259.53|10
1737873980000|2025-01-26 06:46:20|24340.54|24260.54|24341.02|24261.02|24341.02|24261.02|24340.45|24260.45|10
1737873990000|2025-01-26 06:46:30|24341.22|24261.22|24340.66|24260.66|24341.44|24261.44|24340.44|24260.44|8
1737874000000|2025-01-26 06:46:40|24340.87|24260.87|24342.41|24262.41|24342.41|24262.41|24340.79|24260.79|9
1737874010000|2025-01-26 06:46:50|24342.56|24262.56|24342.55|24262.55|24342.84|24262.84|24342.55|24262.55|10
1737874020000|2025-01-26 06:47:00|24342.81|24262.81|24342.02|24262.02|24342.97|24262.97|24342.02|24262.02|10
1737874030000|2025-01-26 06:47:10|24342.17|24262.17|24342.48|24262.48|24342.48|24262.48|24342.17|24262.17|10
1737874040000|2025-01-26 06:47:20|24342.51|24262.51|24342.13|24262.13|24342.51|24262.51|24341.83|24261.83|10
1737874050000|2025-01-26 06:47:30|24342.19|24262.19|24342.64|24262.64|24343.69|24263.69|24342.12|24262.12|10
1737874060000|2025-01-26 06:47:40|24342.87|24262.87|24343.13|24263.13|24343.13|24263.13|24342.79|24262.79|10
1737874070000|2025-01-26 06:47:50|24342.99|24262.99|24343.59|24263.59|24343.59|24263.59|24342.79|24262.79|10
1737874080000|2025-01-26 06:48:00|24343.66|24263.66|24343.56|24263.56|24343.7|24263.7|24343.03|24263.03|10
1737874090000|2025-01-26 06:48:10|24343.43|24263.43|24344.09|24264.09|24344.09|24264.09|24343.43|24263.43|10
1737874100000|2025-01-26 06:48:20|24344.08|24264.08|24343.26|24263.26|24344.11|24264.11|24343.26|24263.26|9
1737874110000|2025-01-26 06:48:30|24343.2|24263.2|24342.92|24262.92|24343.2|24263.2|24342.84|24262.84|9
1737874120000|2025-01-26 06:48:40|24342.45|24262.45|24342.89|24262.89|24342.92|24262.92|24342.45|24262.45|10
1737874130000|2025-01-26 06:48:50|24342.96|24262.96|24342.68|24262.68|24342.98|24262.98|24342.54|24262.54|9
1737874140000|2025-01-26 06:49:00|24342.55|24262.55|24343|24263|24343.01|24263.01|24342.52|24262.52|7
1737874150000|2025-01-26 06:49:10|24343.04|24263.04|24343.54|24263.54|24343.55|24263.55|24342.59|24262.59|9
1737874160000|2025-01-26 06:49:20|24343.42|24263.42|24342.66|24262.66|24343.42|24263.42|24342.51|24262.51|9
1737874170000|2025-01-26 06:49:30|24342.72|24262.72|24342.74|24262.74|24342.8|24262.8|24342.72|24262.72|6
1737874180000|2025-01-26 06:49:40|24342.72|24262.72|24343.17|24263.17|24343.24|24263.24|24342.71|24262.71|9
1737874190000|2025-01-26 06:49:50|24343.15|24263.15|24342.71|24262.71|24343.15|24263.15|24342.71|24262.71|10
1737874200000|2025-01-26 06:50:00|24342.74|24262.74|24341.57|24261.57|24343.11|24263.11|24340.73|24260.73|10
1737874210000|2025-01-26 06:50:10|24341.68|24261.68|24342.7|24262.7|24343.01|24263.01|24341.68|24261.68|10
1737874220000|2025-01-26 06:50:20|24342.69|24262.69|24343.03|24263.03|24343.17|24263.17|24342.5|24262.5|8
1737874230000|2025-01-26 06:50:30|24343.11|24263.11|24341.31|24261.31|24343.11|24263.11|24341.31|24261.31|9
1737874240000|2025-01-26 06:50:40|24341.36|24261.36|24340.81|24260.81|24341.36|24261.36|24340.27|24260.27|10
1737874250000|2025-01-26 06:50:50|24340.83|24260.83|24340.93|24260.93|24340.93|24260.93|24340.53|24260.53|10
1737874260000|2025-01-26 06:51:00|24340.98|24260.98|24338.71|24258.71|24340.98|24260.98|24338.71|24258.71|10
1737874270000|2025-01-26 06:51:10|24338.64|24258.64|24336.2|24256.2|24338.64|24258.64|24336.13|24256.13|10
1737874280000|2025-01-26 06:51:20|24336.66|24256.66|24335.88|24255.88|24336.69|24256.69|24335.88|24255.88|6
1737874290000|2025-01-26 06:51:30|24335.85|24255.85|24335.89|24255.89|24336.29|24256.29|24335.85|24255.85|9
1737874300000|2025-01-26 06:51:40|24335.65|24255.65|24336.72|24256.72|24336.72|24256.72|24335.62|24255.62|10
1737874310000|2025-01-26 06:51:50|24336.75|24256.75|24337.01|24257.01|24337.24|24257.24|24336.73|24256.73|9
1737874320000|2025-01-26 06:52:00|24337.36|24257.36|24336.09|24256.09|24337.71|24257.71|24335.9|24255.9|8
1737874330000|2025-01-26 06:52:10|24336.01|24256.01|24336.44|24256.44|24336.58|24256.58|24336.01|24256.01|10
1737874340000|2025-01-26 06:52:20|24336.46|24256.46|24335.58|24255.58|24336.52|24256.52|24335.58|24255.58|10
1737874350000|2025-01-26 06:52:30|24335.5|24255.5|24335.44|24255.44|24335.54|24255.54|24335.27|24255.27|8
1737874360000|2025-01-26 06:52:40|24335.36|24255.36|24335.35|24255.35|24335.59|24255.59|24335.35|24255.35|9
1737874370000|2025-01-26 06:52:50|24335.36|24255.36|24334.82|24254.82|24335.41|24255.41|24334.82|24254.82|9
1737874380000|2025-01-26 06:53:00|24333.38|24253.38|24332.4|24252.4|24333.5|24253.5|24331.58|24251.58|10
1737874390000|2025-01-26 06:53:10|24332.21|24252.21|24331.18|24251.18|24332.21|24252.21|24331.15|24251.15|10
1737874400000|2025-01-26 06:53:20|24331.11|24251.11|24332.61|24252.61|24332.61|24252.61|24331.11|24251.11|9
1737874410000|2025-01-26 06:53:30|24332.8|24252.8|24334.93|24254.93|24334.93|24254.93|24332.8|24252.8|9
1737874420000|2025-01-26 06:53:40|24334.9|24254.9|24334.2|24254.2|24334.9|24254.9|24334.2|24254.2|9
1737874430000|2025-01-26 06:53:50|24334.25|24254.25|24334.18|24254.18|24334.56|24254.56|24334.08|24254.08|9
1737874440000|2025-01-26 06:54:00|24334.17|24254.17|24335.12|24255.12|24335.62|24255.62|24334.17|24254.17|8
1737874450000|2025-01-26 06:54:10|24334.83|24254.83|24334.49|24254.49|24334.83|24254.83|24334.39|24254.39|8
1737874460000|2025-01-26 06:54:20|24334.72|24254.72|24335.36|24255.36|24335.41|24255.41|24334.72|24254.72|8
1737874470000|2025-01-26 06:54:30|24335.09|24255.09|24335.73|24255.73|24335.91|24255.91|24334.8|24254.8|10
1737874480000|2025-01-26 06:54:40|24336.08|24256.08|24335.25|24255.25|24336.08|24256.08|24335.25|24255.25|9
1737874490000|2025-01-26 06:54:50|24335.43|24255.43|24336.16|24256.16|24336.16|24256.16|24335.43|24255.43|9
1737874500000|2025-01-26 06:55:00|24336.17|24256.17|24335.38|24255.38|24336.27|24256.27|24335.26|24255.26|9
1737874510000|2025-01-26 06:55:10|24335.42|24255.42|24334.87|24254.87|24335.7|24255.7|24334.74|24254.74|8
1737874520000|2025-01-26 06:55:20|24334.83|24254.83|24332.59|24252.59|24334.83|24254.83|24332.59|24252.59|9
1737874530000|2025-01-26 06:55:30|24332.21|24252.21|24333.4|24253.4|24333.4|24253.4|24332.21|24252.21|10
1737874540000|2025-01-26 06:55:40|24333.39|24253.39|24334.81|24254.81|24334.81|24254.81|24333.39|24253.39|9
1737874550000|2025-01-26 06:55:50|24334.74|24254.74|24333.98|24253.98|24335.03|24255.03|24333.98|24253.98|9
1737874560000|2025-01-26 06:56:00|24333.76|24253.76|24334.04|24254.04|24334.04|24254.04|24333.63|24253.63|9
1737874570000|2025-01-26 06:56:10|24334.05|24254.05|24334.3|24254.3|24334.42|24254.42|24334.05|24254.05|9
1737874580000|2025-01-26 06:56:20|24334.28|24254.28|24333.04|24253.04|24334.28|24254.28|24333.04|24253.04|5
1737874590000|2025-01-26 06:56:30|24332.9|24252.9|24332.76|24252.76|24332.91|24252.91|24331.85|24251.85|10
1737874600000|2025-01-26 06:56:40|24332.45|24252.45|24331.52|24251.52|24332.71|24252.71|24331.41|24251.41|9
1737874610000|2025-01-26 06:56:50|24331.24|24251.24|24330.61|24250.61|24331.24|24251.24|24330.6|24250.6|9
1737874620000|2025-01-26 06:57:00|24330.59|24250.59|24330.96|24250.96|24330.96|24250.96|24330.57|24250.57|9
1737874630000|2025-01-26 06:57:10|24331.06|24251.06|24332.03|24252.03|24332.03|24252.03|24331.06|24251.06|10
1737874640000|2025-01-26 06:57:20|24331.88|24251.88|24331.19|24251.19|24331.88|24251.88|24330.43|24250.43|10
1737874650000|2025-01-26 06:57:30|24331.16|24251.16|24331.72|24251.72|24331.72|24251.72|24331.12|24251.12|10
1737874660000|2025-01-26 06:57:40|24331.97|24251.97|24334.26|24254.26|24334.26|24254.26|24331.94|24251.94|10
1737874670000|2025-01-26 06:57:50|24334.27|24254.27|24334.11|24254.11|24334.71|24254.71|24334.1|24254.1|9
1737874680000|2025-01-26 06:58:00|24334.42|24254.42|24334.03|24254.03|24334.42|24254.42|24334.03|24254.03|9
1737874690000|2025-01-26 06:58:10|24334.25|24254.25|24333.87|24253.87|24334.31|24254.31|24333.83|24253.83|8
1737874700000|2025-01-26 06:58:20|24333.81|24253.81|24333.27|24253.27|24334.09|24254.09|24333.27|24253.27|9
1737874710000|2025-01-26 06:58:30|24333.25|24253.25|24333.6|24253.6|24333.6|24253.6|24333.24|24253.24|8
1737874720000|2025-01-26 06:58:40|24333.61|24253.61|24333.79|24253.79|24333.79|24253.79|24333.53|24253.53|8
1737874770000|2025-01-26 06:59:30|24334.44|24254.44|24334.17|24254.17|24334.52|24254.52|24334.07|24254.07|5
1737874780000|2025-01-26 06:59:40|24334.12|24254.12|24334.33|24254.33|24334.33|24254.33|24334|24254|9
1737874790000|2025-01-26 06:59:50|24334.13|24254.13|24334.43|24254.43|24334.43|24254.43|24333.6|24253.6|9
1737874800000|2025-01-26 07:00:00|24334.49|24254.49|24334.68|24254.68|24334.68|24254.68|24333.61|24253.61|9
1737874810000|2025-01-26 07:00:10|24334.69|24254.69|24337.04|24257.04|24337.04|24257.04|24334.69|24254.69|10
1737874820000|2025-01-26 07:00:20|24337.17|24257.17|24339.07|24259.07|24339.07|24259.07|24337.14|24257.14|10
1737874830000|2025-01-26 07:00:30|24339.74|24259.74|24342.43|24262.43|24342.43|24262.43|24339.74|24259.74|9
1737874840000|2025-01-26 07:00:40|24342.53|24262.53|24344.37|24264.37|24344.37|24264.37|24342.53|24262.53|10
1737874850000|2025-01-26 07:00:50|24344.38|24264.38|24345.42|24265.42|24345.42|24265.42|24344.32|24264.32|10
1737874860000|2025-01-26 07:01:00|24345.49|24265.49|24344.92|24264.92|24345.49|24265.49|24344.92|24264.92|10
1737874870000|2025-01-26 07:01:10|24345.39|24265.39|24345.68|24265.68|24345.84|24265.84|24345.39|24265.39|10
1737874880000|2025-01-26 07:01:20|24345.74|24265.74|24343.57|24263.57|24345.78|24265.78|24343.57|24263.57|10
1737874890000|2025-01-26 07:01:30|24343.71|24263.71|24345.43|24265.43|24345.43|24265.43|24343.51|24263.51|8
1737874900000|2025-01-26 07:01:40|24346.15|24266.15|24347.33|24267.33|24347.46|24267.46|24346.15|24266.15|10
1737874910000|2025-01-26 07:01:50|24347.14|24267.14|24347.42|24267.42|24347.68|24267.68|24347.11|24267.11|9
1737874920000|2025-01-26 07:02:00|24347.4|24267.4|24347|24267|24347.8|24267.8|24347|24267|10
1737874930000|2025-01-26 07:02:10|24346.99|24266.99|24345.15|24265.15|24347|24267|24345.15|24265.15|9
1737874940000|2025-01-26 07:02:20|24345.1|24265.1|24344.84|24264.84|24345.15|24265.15|24344.84|24264.84|7
1737874950000|2025-01-26 07:02:30|24345.04|24265.04|24344.68|24264.68|24345.04|24265.04|24344.68|24264.68|9
1737874960000|2025-01-26 07:02:40|24344.37|24264.37|24345.54|24265.54|24345.54|24265.54|24343.96|24263.96|9
1737874970000|2025-01-26 07:02:50|24344.66|24264.66|24344.25|24264.25|24344.92|24264.92|24344.25|24264.25|10
1737874980000|2025-01-26 07:03:00|24344.96|24264.96|24343.15|24263.15|24344.96|24264.96|24343.04|24263.04|7
1737874990000|2025-01-26 07:03:10|24342.96|24262.96|24341.42|24261.42|24342.96|24262.96|24341.42|24261.42|10
1737875000000|2025-01-26 07:03:20|24341.43|24261.43|24339.08|24259.08|24341.43|24261.43|24339.03|24259.03|10
1737875010000|2025-01-26 07:03:30|24339.3|24259.3|24337.89|24257.89|24339.3|24259.3|24337.52|24257.52|10
1737875020000|2025-01-26 07:03:40|24337.97|24257.97|24337.12|24257.12|24338.16|24258.16|24337.04|24257.04|9
1737875030000|2025-01-26 07:03:50|24337.11|24257.11|24337.33|24257.33|24337.42|24257.42|24337.08|24257.08|10
1737875040000|2025-01-26 07:04:00|24337.31|24257.31|24336.17|24256.17|24337.31|24257.31|24335.13|24255.13|8
1737875050000|2025-01-26 07:04:10|24336.02|24256.02|24336.41|24256.41|24336.41|24256.41|24335.97|24255.97|10
1737875060000|2025-01-26 07:04:20|24336.4|24256.4|24340.81|24260.81|24340.81|24260.81|24336.4|24256.4|10
1737875070000|2025-01-26 07:04:30|24340.88|24260.88|24339.57|24259.57|24340.88|24260.88|24339.57|24259.57|10
1737875080000|2025-01-26 07:04:40|24339.06|24259.06|24339.33|24259.33|24339.43|24259.43|24338.93|24258.93|10
1737875090000|2025-01-26 07:04:50|24339.34|24259.34|24339.47|24259.47|24339.47|24259.47|24339.19|24259.19|8
1737875100000|2025-01-26 07:05:00|24338.9|24258.9|24339.7|24259.7|24340.11|24260.11|24338.66|24258.66|10
1737875110000|2025-01-26 07:05:10|24339.35|24259.35|24338.63|24258.63|24339.35|24259.35|24338.6|24258.6|10
1737875120000|2025-01-26 07:05:20|24337.95|24257.95|24337.39|24257.39|24338.03|24258.03|24337.39|24257.39|9
1737875130000|2025-01-26 07:05:30|24337.59|24257.59|24339|24259|24339|24259|24337.59|24257.59|10
1737875140000|2025-01-26 07:05:40|24339.08|24259.08|24341.71|24261.71|24341.71|24261.71|24339.08|24259.08|10
1737875150000|2025-01-26 07:05:50|24342.88|24262.88|24345.25|24265.25|24345.34|24265.34|24342.88|24262.88|10
1737875160000|2025-01-26 07:06:00|24345.26|24265.26|24344.65|24264.65|24345.57|24265.57|24344.57|24264.57|10
1737875170000|2025-01-26 07:06:10|24344.73|24264.73|24345.14|24265.14|24345.33|24265.33|24344.73|24264.73|10
1737875180000|2025-01-26 07:06:20|24344.85|24264.85|24345.81|24265.81|24345.81|24265.81|24344.85|24264.85|10
1737875190000|2025-01-26 07:06:30|24345.89|24265.89|24347.16|24267.16|24347.16|24267.16|24345.89|24265.89|10
1737875200000|2025-01-26 07:06:40|24346.76|24266.76|24348.91|24268.91|24348.91|24268.91|24346.74|24266.74|10
1737875210000|2025-01-26 07:06:50|24348.88|24268.88|24348.01|24268.01|24348.88|24268.88|24348.01|24268.01|10
1737875220000|2025-01-26 07:07:00|24347.81|24267.81|24347.86|24267.86|24347.86|24267.86|24347.37|24267.37|9
1737875230000|2025-01-26 07:07:10|24348.31|24268.31|24356.68|24276.68|24356.68|24276.68|24348.31|24268.31|9
1737875240000|2025-01-26 07:07:20|24356.88|24276.88|24357.02|24277.02|24358.01|24278.01|24356.84|24276.84|10
1737875250000|2025-01-26 07:07:30|24356.88|24276.88|24357.13|24277.13|24357.13|24277.13|24356.49|24276.49|9
1737875260000|2025-01-26 07:07:40|24357.46|24277.46|24357.75|24277.75|24357.75|24277.75|24357.46|24277.46|8
1737875270000|2025-01-26 07:07:50|24358.38|24278.38|24358.41|24278.41|24358.55|24278.55|24358.12|24278.12|9
1737875280000|2025-01-26 07:08:00|24358.39|24278.39|24358.82|24278.82|24358.82|24278.82|24358.07|24278.07|9
1737875290000|2025-01-26 07:08:10|24359.02|24279.02|24358.37|24278.37|24359.47|24279.47|24358.37|24278.37|10
1737875300000|2025-01-26 07:08:20|24358.13|24278.13|24360.15|24280.15|24360.15|24280.15|24357.74|24277.74|10
1737875310000|2025-01-26 07:08:30|24361.2|24281.2|24357.56|24277.56|24361.47|24281.47|24357.56|24277.56|8
1737875320000|2025-01-26 07:08:40|24357.57|24277.57|24358.09|24278.09|24358.09|24278.09|24357.57|24277.57|7
1737875330000|2025-01-26 07:08:50|24358.4|24278.4|24358.79|24278.79|24358.88|24278.88|24358.4|24278.4|9
1737875340000|2025-01-26 07:09:00|24359.53|24279.53|24360.4|24280.4|24360.4|24280.4|24359.46|24279.46|9
1737875350000|2025-01-26 07:09:10|24360.38|24280.38|24360.44|24280.44|24360.46|24280.46|24360.38|24280.38|8
1737875360000|2025-01-26 07:09:20|24360.39|24280.39|24363.79|24283.79|24363.92|24283.92|24360.36|24280.36|8
1737875370000|2025-01-26 07:09:30|24363.82|24283.82|24364.84|24284.84|24364.9|24284.9|24363.82|24283.82|10
1737875380000|2025-01-26 07:09:40|24364.83|24284.83|24365.21|24285.21|24365.21|24285.21|24364.83|24284.83|10
1737875390000|2025-01-26 07:09:50|24365.2|24285.2|24366.42|24286.42|24366.42|24286.42|24365.19|24285.19|8
1737875400000|2025-01-26 07:10:00|24366.5|24286.5|24367.49|24287.49|24367.51|24287.51|24366.49|24286.49|9
1737875410000|2025-01-26 07:10:10|24367.37|24287.37|24366.06|24286.06|24367.37|24287.37|24366.04|24286.04|8
1737875420000|2025-01-26 07:10:20|24366.96|24286.96|24365.68|24285.68|24367.79|24287.79|24365.62|24285.62|10
1737875430000|2025-01-26 07:10:30|24365.67|24285.67|24366.18|24286.18|24366.21|24286.21|24365.3|24285.3|10
1737875440000|2025-01-26 07:10:40|24366.24|24286.24|24358.08|24278.08|24366.24|24286.24|24358.08|24278.08|9
1737875450000|2025-01-26 07:10:50|24357.98|24277.98|24359.42|24279.42|24359.59|24279.59|24357.98|24277.98|9
1737875460000|2025-01-26 07:11:00|24359.4|24279.4|24361.03|24281.03|24361.03|24281.03|24359.29|24279.29|9
1737875470000|2025-01-26 07:11:10|24361.05|24281.05|24361.72|24281.72|24361.72|24281.72|24361.05|24281.05|4
1737875480000|2025-01-26 07:11:20|24361.78|24281.78|24362.22|24282.22|24362.22|24282.22|24361.72|24281.72|9
1737875490000|2025-01-26 07:11:30|24362.27|24282.27|24361.68|24281.68|24362.47|24282.47|24361.68|24281.68|10
1737875500000|2025-01-26 07:11:40|24361.63|24281.63|24360.86|24280.86|24361.65|24281.65|24360.86|24280.86|9
1737875510000|2025-01-26 07:11:50|24360.69|24280.69|24360.45|24280.45|24360.7|24280.7|24360.39|24280.39|10
1737875520000|2025-01-26 07:12:00|24360.44|24280.44|24360.31|24280.31|24360.46|24280.46|24360.31|24280.31|6
1737875530000|2025-01-26 07:12:10|24360.19|24280.19|24359.31|24279.31|24360.19|24280.19|24359.25|24279.25|10
1737875540000|2025-01-26 07:12:20|24368.37|24288.37|24368.37|24288.37|24368.42|24288.42|24368.33|24288.33|9
1737875550000|2025-01-26 07:12:30|24368.29|24288.29|24368.21|24288.21|24368.49|24288.49|24368.21|24288.21|10
1737875560000|2025-01-26 07:12:40|24368.06|24288.06|24367.6|24287.6|24368.06|24288.06|24367.6|24287.6|9
1737875570000|2025-01-26 07:12:50|24367.56|24287.56|24365.26|24285.26|24367.56|24287.56|24365.26|24285.26|10
1737875580000|2025-01-26 07:13:00|24365.22|24285.22|24365.61|24285.61|24365.61|24285.61|24365.09|24285.09|10
1737875590000|2025-01-26 07:13:10|24365.65|24285.65|24365.78|24285.78|24365.78|24285.78|24365.65|24285.65|8
1737875600000|2025-01-26 07:13:20|24365.76|24285.76|24365.87|24285.87|24365.87|24285.87|24365.73|24285.73|9
1737875610000|2025-01-26 07:13:30|24365.89|24285.89|24366.01|24286.01|24366.06|24286.06|24365.89|24285.89|9
1737875620000|2025-01-26 07:13:40|24365.99|24285.99|24366.47|24286.47|24366.47|24286.47|24365.99|24285.99|9
1737875630000|2025-01-26 07:13:50|24365.81|24285.81|24363.95|24283.95|24366.36|24286.36|24363.86|24283.86|8
1737875640000|2025-01-26 07:14:00|24363.94|24283.94|24363.26|24283.26|24364.15|24284.15|24363.26|24283.26|10
1737875650000|2025-01-26 07:14:10|24363.25|24283.25|24362.4|24282.4|24363.25|24283.25|24362.4|24282.4|8
1737875660000|2025-01-26 07:14:20|24362.41|24282.41|24361.59|24281.59|24362.44|24282.44|24361.53|24281.53|10
1737875670000|2025-01-26 07:14:30|24361.3|24281.3|24360.59|24280.59|24361.3|24281.3|24360.59|24280.59|9
1737875680000|2025-01-26 07:14:40|24360.69|24280.69|24358.29|24278.29|24360.69|24280.69|24358.29|24278.29|10
1737875690000|2025-01-26 07:14:50|24358.28|24278.28|24358.66|24278.66|24358.72|24278.72|24358.21|24278.21|9
1737875700000|2025-01-26 07:15:00|24358.6|24278.6|24355.93|24275.93|24358.6|24278.6|24355.93|24275.93|6
1737875710000|2025-01-26 07:15:10|24355.92|24275.92|24355.4|24275.4|24356.61|24276.61|24355.4|24275.4|9
1737875720000|2025-01-26 07:15:20|24355.26|24275.26|24355.09|24275.09|24355.51|24275.51|24355.09|24275.09|10
1737875730000|2025-01-26 07:15:30|24355.06|24275.06|24353.03|24273.03|24355.06|24275.06|24352.12|24272.12|9
1737875740000|2025-01-26 07:15:40|24352.96|24272.96|24351.67|24271.67|24352.96|24272.96|24351.66|24271.66|10
1737875750000|2025-01-26 07:15:50|24351.64|24271.64|24353.95|24273.95|24353.95|24273.95|24351.64|24271.64|10
1737875760000|2025-01-26 07:16:00|24354.13|24274.13|24346.81|24266.81|24354.2|24274.2|24346.8|24266.8|8
1737875770000|2025-01-26 07:16:10|24346.79|24266.79|24345.69|24265.69|24346.87|24266.87|24345.69|24265.69|9
1737875780000|2025-01-26 07:16:20|24345.88|24265.88|24345.96|24265.96|24346.02|24266.02|24345.88|24265.88|8
1737875790000|2025-01-26 07:16:30|24345.98|24265.98|24346.22|24266.22|24346.32|24266.32|24345.94|24265.94|8
1737875800000|2025-01-26 07:16:40|24345.51|24265.51|24343.36|24263.36|24345.51|24265.51|24343.36|24263.36|10
1737875810000|2025-01-26 07:16:50|24343.01|24263.01|24342.67|24262.67|24343.01|24263.01|24342.59|24262.59|10
1737875820000|2025-01-26 07:17:00|24342.65|24262.65|24341.16|24261.16|24342.65|24262.65|24341.16|24261.16|8
1737875830000|2025-01-26 07:17:10|24341.1|24261.1|24339.54|24259.54|24341.12|24261.12|24338.77|24258.77|10
1737875840000|2025-01-26 07:17:20|24340.07|24260.07|24340.79|24260.79|24341.5|24261.5|24340.07|24260.07|9
1737875850000|2025-01-26 07:17:30|24340.73|24260.73|24340.01|24260.01|24340.79|24260.79|24339.91|24259.91|9
1737875860000|2025-01-26 07:17:40|24340|24260|24340.97|24260.97|24340.97|24260.97|24340|24260|7
1737875870000|2025-01-26 07:17:50|24341.19|24261.19|24341.93|24261.93|24341.93|24261.93|24341.17|24261.17|9
1737875880000|2025-01-26 07:18:00|24342.01|24262.01|24342.16|24262.16|24342.16|24262.16|24342.01|24262.01|7
1737875890000|2025-01-26 07:18:10|24342.15|24262.15|24342.75|24262.75|24343.57|24263.57|24342.15|24262.15|10
1737875900000|2025-01-26 07:18:20|24343.33|24263.33|24342.72|24262.72|24343.55|24263.55|24342.72|24262.72|10
1737875910000|2025-01-26 07:18:30|24342.69|24262.69|24343.13|24263.13|24343.15|24263.15|24342.69|24262.69|9
1737875920000|2025-01-26 07:18:40|24343.14|24263.14|24344.42|24264.42|24344.45|24264.45|24343.14|24263.14|9
1737875930000|2025-01-26 07:18:50|24344.7|24264.7|24343.12|24263.12|24344.95|24264.95|24342.88|24262.88|9
1737875940000|2025-01-26 07:19:00|24343.09|24263.09|24343.84|24263.84|24343.84|24263.84|24343.09|24263.09|10
1737875950000|2025-01-26 07:19:10|24343.75|24263.75|24346.21|24266.21|24346.24|24266.24|24343.75|24263.75|10
1737875960000|2025-01-26 07:19:20|24346.22|24266.22|24347.66|24267.66|24347.67|24267.67|24346.22|24266.22|10
1737875970000|2025-01-26 07:19:30|24347.64|24267.64|24347.12|24267.12|24348.02|24268.02|24347.12|24267.12|9
1737875980000|2025-01-26 07:19:40|24347.13|24267.13|24347.52|24267.52|24347.66|24267.66|24347.06|24267.06|9
1737875990000|2025-01-26 07:19:50|24347.5|24267.5|24348.81|24268.81|24348.81|24268.81|24347.37|24267.37|6
1737876000000|2025-01-26 07:20:00|24348.93|24268.93|24353.02|24273.02|24353.1|24273.1|24348.93|24268.93|7
1737876010000|2025-01-26 07:20:10|24353.2|24273.2|24353.3|24273.3|24353.46|24273.46|24353.18|24273.18|10
1737876020000|2025-01-26 07:20:20|24353.48|24273.48|24353.87|24273.87|24353.87|24273.87|24353.48|24273.48|10
1737876030000|2025-01-26 07:20:30|24353.83|24273.83|24354.09|24274.09|24354.22|24274.22|24353.78|24273.78|10
1737876040000|2025-01-26 07:20:40|24354.06|24274.06|24356.97|24276.97|24356.98|24276.98|24354.06|24274.06|10
1737876050000|2025-01-26 07:20:50|24357.02|24277.02|24356.53|24276.53|24357.37|24277.37|24356.53|24276.53|8
1737876060000|2025-01-26 07:21:00|24356.5|24276.5|24356.23|24276.23|24356.5|24276.5|24356.23|24276.23|10
1737876070000|2025-01-26 07:21:10|24356.19|24276.19|24372.34|24292.34|24372.34|24292.34|24356.19|24276.19|10
1737876080000|2025-01-26 07:21:20|24372.01|24292.01|24367.16|24287.16|24372.03|24292.03|24367.16|24287.16|10
1737876090000|2025-01-26 07:21:30|24367.15|24287.15|24366.99|24286.99|24367.22|24287.22|24366.99|24286.99|9
1737876100000|2025-01-26 07:21:40|24366.94|24286.94|24365.36|24285.36|24366.94|24286.94|24364.28|24284.28|8
1737876110000|2025-01-26 07:21:50|24365.39|24285.39|24365.5|24285.5|24365.5|24285.5|24365.39|24285.39|5
1737876120000|2025-01-26 07:22:00|24364.74|24284.74|24366|24286|24366|24286|24364.68|24284.68|7
1737876130000|2025-01-26 07:22:10|24366.03|24286.03|24367.65|24287.65|24368.03|24288.03|24365.98|24285.98|10
1737876140000|2025-01-26 07:22:20|24368.08|24288.08|24357.02|24277.02|24368.27|24288.27|24357|24277|10
1737876150000|2025-01-26 07:22:30|24357.03|24277.03|24356.85|24276.85|24357.03|24277.03|24356.85|24276.85|8
1737876160000|2025-01-26 07:22:40|24356.78|24276.78|24356.1|24276.1|24356.82|24276.82|24355.91|24275.91|9
1737876170000|2025-01-26 07:22:50|24355.85|24275.85|24355.82|24275.82|24356.16|24276.16|24355.54|24275.54|9
1737876180000|2025-01-26 07:23:00|24355.8|24275.8|24353.21|24273.21|24355.8|24275.8|24353.21|24273.21|8
1737876190000|2025-01-26 07:23:10|24353.18|24273.18|24354.23|24274.23|24354.23|24274.23|24353.16|24273.16|8
1737876200000|2025-01-26 07:23:20|24354.16|24274.16|24354.01|24274.01|24354.27|24274.27|24353.81|24273.81|10
1737876210000|2025-01-26 07:23:30|24353.46|24273.46|24353.35|24273.35|24353.46|24273.46|24353.29|24273.29|5
1737876220000|2025-01-26 07:23:40|24353.3|24273.3|24352.89|24272.89|24353.3|24273.3|24352.89|24272.89|7
1737876230000|2025-01-26 07:23:50|24352.85|24272.85|24352.78|24272.78|24352.91|24272.91|24352.76|24272.76|8
1737876240000|2025-01-26 07:24:00|24352.77|24272.77|24353.91|24273.91|24353.91|24273.91|24352.77|24272.77|10
1737876250000|2025-01-26 07:24:10|24353.88|24273.88|24354.83|24274.83|24354.83|24274.83|24353.69|24273.69|10
1737876260000|2025-01-26 07:24:20|24354.82|24274.82|24354.77|24274.77|24355.04|24275.04|24354.77|24274.77|10
1737876270000|2025-01-26 07:24:30|24354.69|24274.69|24354.47|24274.47|24354.71|24274.71|24354.47|24274.47|6
1737876280000|2025-01-26 07:24:40|24354.51|24274.51|24353.88|24273.88|24354.6|24274.6|24353.88|24273.88|8
1737876290000|2025-01-26 07:24:50|24353.51|24273.51|24358.48|24278.48|24358.48|24278.48|24353.51|24273.51|10
1737876300000|2025-01-26 07:25:00|24358.68|24278.68|24368.43|24288.43|24368.43|24288.43|24358.34|24278.34|10
1737876310000|2025-01-26 07:25:10|24368.48|24288.48|24372.11|24292.11|24372.11|24292.11|24368.48|24288.48|10
1737876320000|2025-01-26 07:25:20|24372.35|24292.35|24372.85|24292.85|24373.22|24293.22|24372.35|24292.35|8
1737876330000|2025-01-26 07:25:30|24372.88|24292.88|24372.34|24292.34|24372.88|24292.88|24372.34|24292.34|10
1737876340000|2025-01-26 07:25:40|24373.16|24293.16|24372.05|24292.05|24373.17|24293.17|24372.05|24292.05|8
1737876350000|2025-01-26 07:25:50|24372.77|24292.77|24372.54|24292.54|24372.77|24292.77|24372.29|24292.29|8
1737876360000|2025-01-26 07:26:00|24372.52|24292.52|24372.88|24292.88|24372.88|24292.88|24372.51|24292.51|9
1737876370000|2025-01-26 07:26:10|24371.94|24291.94|24371.19|24291.19|24371.94|24291.94|24371.14|24291.14|9
1737876380000|2025-01-26 07:26:20|24371.17|24291.17|24370.87|24290.87|24371.17|24291.17|24370.78|24290.78|10
1737876390000|2025-01-26 07:26:30|24370.88|24290.88|24368.8|24288.8|24370.88|24290.88|24368.8|24288.8|9
1737876400000|2025-01-26 07:26:40|24368.79|24288.79|24366.09|24286.09|24368.79|24288.79|24366.05|24286.05|10
1737876410000|2025-01-26 07:26:50|24366.08|24286.08|24366.08|24286.08|24366.14|24286.14|24366.08|24286.08|7
1737876420000|2025-01-26 07:27:00|24366.04|24286.04|24366.13|24286.13|24366.2|24286.2|24365.33|24285.33|9
1737876430000|2025-01-26 07:27:10|24366.12|24286.12|24366.57|24286.57|24366.57|24286.57|24366.12|24286.12|9
1737876440000|2025-01-26 07:27:20|24366.52|24286.52|24365.95|24285.95|24366.55|24286.55|24365.95|24285.95|9
1737876450000|2025-01-26 07:27:30|24365.96|24285.96|24365.36|24285.36|24366|24286|24365.36|24285.36|9
1737876460000|2025-01-26 07:27:40|24365.37|24285.37|24362.98|24282.98|24365.37|24285.37|24362.98|24282.98|10
1737876470000|2025-01-26 07:27:50|24362.92|24282.92|24362.63|24282.63|24363.17|24283.17|24362.62|24282.62|6
1737876480000|2025-01-26 07:28:00|24362.2|24282.2|24361.42|24281.42|24362.2|24282.2|24361.42|24281.42|9
1737876490000|2025-01-26 07:28:10|24361.33|24281.33|24360.74|24280.74|24361.33|24281.33|24360.54|24280.54|9
1737876500000|2025-01-26 07:28:20|24360.98|24280.98|24360.46|24280.46|24360.99|24280.99|24360.36|24280.36|7
1737876510000|2025-01-26 07:28:30|24360.85|24280.85|24361.47|24281.47|24361.8|24281.8|24360.85|24280.85|7
1737876520000|2025-01-26 07:28:40|24361.33|24281.33|24361.55|24281.55|24361.73|24281.73|24361.32|24281.32|9
1737876530000|2025-01-26 07:28:50|24361.51|24281.51|24361.92|24281.92|24361.98|24281.98|24361.51|24281.51|7
1737876540000|2025-01-26 07:29:00|24362.02|24282.02|24361.65|24281.65|24362.09|24282.09|24361.65|24281.65|5
1737876550000|2025-01-26 07:29:10|24361.54|24281.54|24360.42|24280.42|24361.54|24281.54|24360.42|24280.42|7
1737876560000|2025-01-26 07:29:20|24360.4|24280.4|24359.42|24279.42|24360.4|24280.4|24359.4|24279.4|8
1737876570000|2025-01-26 07:29:30|24359.25|24279.25|24353.75|24273.75|24359.25|24279.25|24353.75|24273.75|9
1737876580000|2025-01-26 07:29:40|24352.44|24272.44|24351.69|24271.69|24352.44|24272.44|24351.69|24271.69|10
1737876590000|2025-01-26 07:29:50|24351.16|24271.16|24349.94|24269.94|24351.16|24271.16|24349.8|24269.8|10
1737876600000|2025-01-26 07:30:00|24349.95|24269.95|24352.07|24272.07|24352.07|24272.07|24349.11|24269.11|10
1737876610000|2025-01-26 07:30:10|24352.05|24272.05|24358.03|24278.03|24358.03|24278.03|24352.05|24272.05|9
1737876620000|2025-01-26 07:30:20|24358|24278|24358.43|24278.43|24358.69|24278.69|24358|24278|8
1737876630000|2025-01-26 07:30:30|24358.38|24278.38|24350.83|24270.83|24358.38|24278.38|24350.78|24270.78|7
1737876640000|2025-01-26 07:30:40|24350.76|24270.76|24350.54|24270.54|24350.8|24270.8|24350.54|24270.54|9
1737876650000|2025-01-26 07:30:50|24350.39|24270.39|24350.09|24270.09|24351.06|24271.06|24349.98|24269.98|8
1737876660000|2025-01-26 07:31:00|24349.95|24269.95|24348.73|24268.73|24351.43|24271.43|24348.73|24268.73|9
1737876670000|2025-01-26 07:31:10|24347.98|24267.98|24347.19|24267.19|24347.98|24267.98|24347.19|24267.19|10
1737876680000|2025-01-26 07:31:20|24346.82|24266.82|24344.43|24264.43|24346.82|24266.82|24344.43|24264.43|10
1737876690000|2025-01-26 07:31:30|24344.33|24264.33|24336.38|24256.38|24344.33|24264.33|24336.38|24256.38|9
1737876700000|2025-01-26 07:31:40|24335.98|24255.98|24334.69|24254.69|24335.98|24255.98|24334.68|24254.68|10
1737876710000|2025-01-26 07:31:50|24334.28|24254.28|24333.9|24253.9|24334.28|24254.28|24333.89|24253.89|9
1737876720000|2025-01-26 07:32:00|24333.98|24253.98|24334.49|24254.49|24334.49|24254.49|24333.89|24253.89|9
1737876730000|2025-01-26 07:32:10|24334.54|24254.54|24331.69|24251.69|24338.73|24258.73|24331.69|24251.69|10
1737876740000|2025-01-26 07:32:20|24330.76|24250.76|24330.08|24250.08|24330.84|24250.84|24330.08|24250.08|8
1737876750000|2025-01-26 07:32:30|24330.02|24250.02|24328.61|24248.61|24330.04|24250.04|24327.73|24247.73|10
1737876760000|2025-01-26 07:32:40|24328.6|24248.6|24327.92|24247.92|24328.6|24248.6|24327.91|24247.91|10
1737876770000|2025-01-26 07:32:50|24327.94|24247.94|24326.89|24246.89|24327.94|24247.94|24326.83|24246.83|8
1737876780000|2025-01-26 07:33:00|24326.87|24246.87|24325.89|24245.89|24326.87|24246.87|24325.89|24245.89|7
1737876790000|2025-01-26 07:33:10|24325.88|24245.88|24326.81|24246.81|24326.81|24246.81|24325.7|24245.7|7
1737876800000|2025-01-26 07:33:20|24327.28|24247.28|24322.7|24242.7|24327.29|24247.29|24322.7|24242.7|10
1737876810000|2025-01-26 07:33:30|24322.73|24242.73|24318.23|24238.23|24322.78|24242.78|24318.23|24238.23|10
1737876820000|2025-01-26 07:33:40|24318.78|24238.78|24317.68|24237.68|24318.83|24238.83|24317.68|24237.68|10
1737876830000|2025-01-26 07:33:50|24317.56|24237.56|24320.2|24240.2|24320.27|24240.27|24317.54|24237.54|10
1737876840000|2025-01-26 07:34:00|24320.02|24240.02|24318.59|24238.59|24320.03|24240.03|24318.45|24238.45|9
1737876850000|2025-01-26 07:34:10|24319.89|24239.89|24319.79|24239.79|24320.32|24240.32|24319.79|24239.79|9
1737876860000|2025-01-26 07:34:20|24319.74|24239.74|24318.91|24238.91|24319.74|24239.74|24318.91|24238.91|9
1737876870000|2025-01-26 07:34:30|24319.04|24239.04|24318.97|24238.97|24319.5|24239.5|24318.97|24238.97|8
1737876880000|2025-01-26 07:34:40|24318.93|24238.93|24321.13|24241.13|24321.13|24241.13|24318.93|24238.93|9
1737876890000|2025-01-26 07:34:50|24321.55|24241.55|24323.03|24243.03|24323.03|24243.03|24321.52|24241.52|10
1737876900000|2025-01-26 07:35:00|24323.06|24243.06|24322.12|24242.12|24324.25|24244.25|24322.12|24242.12|10
1737876910000|2025-01-26 07:35:10|24321.87|24241.87|24322.38|24242.38|24322.38|24242.38|24321.71|24241.71|8
1737876920000|2025-01-26 07:35:20|24322.33|24242.33|24322.06|24242.06|24322.33|24242.33|24322.06|24242.06|10
1737876930000|2025-01-26 07:35:30|24322|24242|24322.48|24242.48|24322.48|24242.48|24321.8|24241.8|8
1737876940000|2025-01-26 07:35:40|24322.32|24242.32|24322.02|24242.02|24322.49|24242.49|24322.02|24242.02|8
1737876950000|2025-01-26 07:35:50|24322.44|24242.44|24321.3|24241.3|24322.62|24242.62|24321.3|24241.3|9
1737876960000|2025-01-26 07:36:00|24321.29|24241.29|24320.35|24240.35|24321.29|24241.29|24320.35|24240.35|10
1737876970000|2025-01-26 07:36:10|24317.32|24237.32|24315.88|24235.88|24317.32|24237.32|24315.86|24235.86|8
1737876980000|2025-01-26 07:36:20|24315.45|24235.45|24313.74|24233.74|24315.45|24235.45|24313.74|24233.74|9
1737876990000|2025-01-26 07:36:30|24310.62|24230.62|24311.23|24231.23|24311.3|24231.3|24310.54|24230.54|8
1737877000000|2025-01-26 07:36:40|24311.21|24231.21|24312.19|24232.19|24312.19|24232.19|24311.21|24231.21|10
1737877010000|2025-01-26 07:36:50|24312.29|24232.29|24312.65|24232.65|24312.83|24232.83|24312.29|24232.29|9
1737877020000|2025-01-26 07:37:00|24312.64|24232.64|24313.09|24233.09|24313.26|24233.26|24312.59|24232.59|8
1737877030000|2025-01-26 07:37:10|24313.1|24233.1|24318.61|24238.61|24318.65|24238.65|24312.5|24232.5|8
1737877040000|2025-01-26 07:37:20|24312.62|24232.62|24313.17|24233.17|24313.27|24233.27|24311.93|24231.93|8
1737877050000|2025-01-26 07:37:30|24313.62|24233.62|24313.42|24233.42|24313.64|24233.64|24312.73|24232.73|9
1737877060000|2025-01-26 07:37:40|24313.53|24233.53|24313.93|24233.93|24314.06|24234.06|24313.53|24233.53|9
1737877070000|2025-01-26 07:37:50|24314|24234|24314.02|24234.02|24314.43|24234.43|24313.99|24233.99|10
1737877080000|2025-01-26 07:38:00|24314.01|24234.01|24314.29|24234.29|24321.55|24241.55|24313.27|24233.27|9
1737877090000|2025-01-26 07:38:10|24314.28|24234.28|24314.58|24234.58|24314.58|24234.58|24313.69|24233.69|10
1737877100000|2025-01-26 07:38:20|24314.64|24234.64|24315.5|24235.5|24315.5|24235.5|24314.63|24234.63|10
1737877110000|2025-01-26 07:38:30|24315.58|24235.58|24315.7|24235.7|24316.11|24236.11|24315.52|24235.52|8
1737877120000|2025-01-26 07:38:40|24315.79|24235.79|24316.07|24236.07|24316.39|24236.39|24315.79|24235.79|9
1737877130000|2025-01-26 07:38:50|24316.2|24236.2|24317.72|24237.72|24317.72|24237.72|24315.94|24235.94|9
1737877140000|2025-01-26 07:39:00|24317.14|24237.14|24317.13|24237.13|24317.26|24237.26|24317.13|24237.13|8
1737877150000|2025-01-26 07:39:10|24317.16|24237.16|24316.46|24236.46|24317.42|24237.42|24316.46|24236.46|10
1737877160000|2025-01-26 07:39:20|24316.47|24236.47|24315.93|24235.93|24317.1|24237.1|24315.93|24235.93|10
1737877170000|2025-01-26 07:39:30|24316.02|24236.02|24316.92|24236.92|24316.92|24236.92|24316.02|24236.02|9
1737877180000|2025-01-26 07:39:40|24317.72|24237.72|24319.8|24239.8|24320.54|24240.54|24317.72|24237.72|10
1737877190000|2025-01-26 07:39:50|24319.88|24239.88|24320.17|24240.17|24320.36|24240.36|24319.67|24239.67|10
1737877200000|2025-01-26 07:40:00|24320.16|24240.16|24320.52|24240.52|24320.52|24240.52|24320.16|24240.16|6
1737877210000|2025-01-26 07:40:10|24320.54|24240.54|24320.99|24240.99|24321.09|24241.09|24320.54|24240.54|10
1737877220000|2025-01-26 07:40:20|24320.65|24240.65|24321.02|24241.02|24321.03|24241.03|24320.65|24240.65|10
1737877230000|2025-01-26 07:40:30|24320.92|24240.92|24321.82|24241.82|24321.83|24241.83|24320.92|24240.92|10
1737877240000|2025-01-26 07:40:40|24321.58|24241.58|24322.59|24242.59|24322.59|24242.59|24321.55|24241.55|9
1737877250000|2025-01-26 07:40:50|24322.68|24242.68|24323.16|24243.16|24323.27|24243.27|24322.68|24242.68|10
1737877260000|2025-01-26 07:41:00|24323.24|24243.24|24323.65|24243.65|24323.65|24243.65|24323.24|24243.24|9
1737877270000|2025-01-26 07:41:10|24323.63|24243.63|24326.45|24246.45|24326.45|24246.45|24323.63|24243.63|10
1737877280000|2025-01-26 07:41:20|24326.39|24246.39|24326.63|24246.63|24326.63|24246.63|24326.22|24246.22|10
1737877290000|2025-01-26 07:41:30|24328.7|24248.7|24330.28|24250.28|24330.78|24250.78|24328.7|24248.7|9
1737877300000|2025-01-26 07:41:40|24330.36|24250.36|24330.36|24250.36|24330.37|24250.37|24330.32|24250.32|8
1737877310000|2025-01-26 07:41:50|24330.39|24250.39|24331.4|24251.4|24331.4|24251.4|24330.33|24250.33|10
1737877320000|2025-01-26 07:42:00|24331.51|24251.51|24332.84|24252.84|24332.84|24252.84|24331.51|24251.51|10
1737877330000|2025-01-26 07:42:10|24332.95|24252.95|24334.94|24254.94|24335.18|24255.18|24332.95|24252.95|10
1737877340000|2025-01-26 07:42:20|24334.95|24254.95|24337.77|24257.77|24337.77|24257.77|24334.95|24254.95|10
1737877350000|2025-01-26 07:42:30|24337.88|24257.88|24342.53|24262.53|24342.53|24262.53|24337.88|24257.88|10
1737877360000|2025-01-26 07:42:40|24342.59|24262.59|24343|24263|24343.35|24263.35|24342.59|24262.59|9
1737877370000|2025-01-26 07:42:50|24342.97|24262.97|24343.13|24263.13|24343.57|24263.57|24342.97|24262.97|8
1737877380000|2025-01-26 07:43:00|24343.06|24263.06|24343.59|24263.59|24343.59|24263.59|24343.03|24263.03|9
1737877390000|2025-01-26 07:43:10|24343.45|24263.45|24343.27|24263.27|24343.45|24263.45|24342.61|24262.61|10
1737877400000|2025-01-26 07:43:20|24343.38|24263.38|24343.35|24263.35|24343.39|24263.39|24342.93|24262.93|9
1737877410000|2025-01-26 07:43:30|24344.85|24264.85|24345.58|24265.58|24345.58|24265.58|24344.83|24264.83|9
1737877420000|2025-01-26 07:43:40|24345.83|24265.83|24346.98|24266.98|24346.98|24266.98|24345.8|24265.8|9
1737877430000|2025-01-26 07:43:50|24346.95|24266.95|24346.97|24266.97|24347.13|24267.13|24346.93|24266.93|8
1737877440000|2025-01-26 07:44:00|24346.9|24266.9|24346.17|24266.17|24346.9|24266.9|24346.17|24266.17|10
1737877450000|2025-01-26 07:44:10|24346.25|24266.25|24345.3|24265.3|24346.25|24266.25|24345.3|24265.3|10
1737877460000|2025-01-26 07:44:20|24344.88|24264.88|24339.31|24259.31|24345.05|24265.05|24339.31|24259.31|9
1737877470000|2025-01-26 07:44:30|24339.01|24259.01|24339.1|24259.1|24339.1|24259.1|24338.57|24258.57|10
1737877480000|2025-01-26 07:44:40|24339.19|24259.19|24358.28|24278.28|24358.28|24278.28|24339.19|24259.19|9
1737877490000|2025-01-26 07:44:50|24358.39|24278.39|24358.86|24278.86|24358.86|24278.86|24357.66|24277.66|10
1737877500000|2025-01-26 07:45:00|24358.66|24278.66|24344.82|24264.82|24360.08|24280.08|24344.82|24264.82|10
1737877510000|2025-01-26 07:45:10|24344.81|24264.81|24343.91|24263.91|24344.93|24264.93|24342.93|24262.93|10
1737877520000|2025-01-26 07:45:20|24343.77|24263.77|24344.79|24264.79|24344.79|24264.79|24343.77|24263.77|9
1737877530000|2025-01-26 07:45:30|24344.54|24264.54|24343.95|24263.95|24344.54|24264.54|24343.95|24263.95|8
1737877540000|2025-01-26 07:45:40|24343.93|24263.93|24342.11|24262.11|24343.93|24263.93|24342.11|24262.11|8
1737877550000|2025-01-26 07:45:50|24342.03|24262.03|24342.14|24262.14|24342.14|24262.14|24341.95|24261.95|10
1737877560000|2025-01-26 07:46:00|24341.96|24261.96|24340.15|24260.15|24341.96|24261.96|24340.15|24260.15|9
1737877570000|2025-01-26 07:46:10|24339.2|24259.2|24336.72|24256.72|24339.2|24259.2|24336.72|24256.72|10
1737877580000|2025-01-26 07:46:20|24336.66|24256.66|24334.01|24254.01|24336.68|24256.68|24333.96|24253.96|9
1737877590000|2025-01-26 07:46:30|24334.13|24254.13|24332.24|24252.24|24334.13|24254.13|24331.9|24251.9|9
1737877600000|2025-01-26 07:46:40|24332.33|24252.33|24335.1|24255.1|24335.1|24255.1|24332.33|24252.33|9
1737877610000|2025-01-26 07:46:50|24335.43|24255.43|24336.5|24256.5|24336.54|24256.54|24335.43|24255.43|10
1737877620000|2025-01-26 07:47:00|24336.66|24256.66|24336.34|24256.34|24337.16|24257.16|24336.32|24256.32|10
1737877630000|2025-01-26 07:47:10|24336.35|24256.35|24337.04|24257.04|24337.04|24257.04|24335.25|24255.25|8
1737877640000|2025-01-26 07:47:20|24337.35|24257.35|24337.87|24257.87|24337.87|24257.87|24337.35|24257.35|9
1737877650000|2025-01-26 07:47:30|24337.95|24257.95|24338.16|24258.16|24338.16|24258.16|24337.92|24257.92|9
1737877660000|2025-01-26 07:47:40|24338.13|24258.13|24338.62|24258.62|24338.81|24258.81|24338.13|24258.13|10
1737877670000|2025-01-26 07:47:50|24338.61|24258.61|24348.59|24268.59|24348.76|24268.76|24338.55|24258.55|8
1737877680000|2025-01-26 07:48:00|24338|24258|24336.8|24256.8|24338|24258|24336.57|24256.57|10
1737877690000|2025-01-26 07:48:10|24336.84|24256.84|24351.57|24271.57|24351.57|24271.57|24336.84|24256.84|9
1737877700000|2025-01-26 07:48:20|24351.55|24271.55|24351.42|24271.42|24351.56|24271.56|24351.31|24271.31|8
1737877710000|2025-01-26 07:48:30|24351.41|24271.41|24351.89|24271.89|24352.67|24272.67|24351.36|24271.36|10
1737877720000|2025-01-26 07:48:40|24351.2|24271.2|24349.93|24269.93|24351.2|24271.2|24349.93|24269.93|9
1737877730000|2025-01-26 07:48:50|24350.28|24270.28|24338.69|24258.69|24350.28|24270.28|24338.6|24258.6|10
1737877740000|2025-01-26 07:49:00|24338.62|24258.62|24337.77|24257.77|24338.62|24258.62|24337.54|24257.54|9
1737877750000|2025-01-26 07:49:10|24337.63|24257.63|24338.86|24258.86|24338.97|24258.97|24337.63|24257.63|10
1737877760000|2025-01-26 07:49:20|24338.78|24258.78|24338.25|24258.25|24338.84|24258.84|24338.19|24258.19|8
1737877770000|2025-01-26 07:49:30|24339|24259|24336.73|24256.73|24339.28|24259.28|24336.73|24256.73|9
1737877780000|2025-01-26 07:49:40|24336.76|24256.76|24335.7|24255.7|24336.78|24256.78|24335.61|24255.61|8
1737877790000|2025-01-26 07:49:50|24335.65|24255.65|24337.52|24257.52|24337.95|24257.95|24335.65|24255.65|10
1737877800000|2025-01-26 07:50:00|24337.01|24257.01|24335.58|24255.58|24337.01|24257.01|24335.58|24255.58|10
1737877810000|2025-01-26 07:50:10|24335.41|24255.41|24334.78|24254.78|24335.41|24255.41|24334.78|24254.78|9
1737877820000|2025-01-26 07:50:20|24334.82|24254.82|24334.65|24254.65|24335.42|24255.42|24334.45|24254.45|8
1737877830000|2025-01-26 07:50:30|24334.64|24254.64|24333.77|24253.77|24334.66|24254.66|24333.77|24253.77|9
1737877840000|2025-01-26 07:50:40|24333.69|24253.69|24334.05|24254.05|24334.05|24254.05|24333.69|24253.69|9
1737877850000|2025-01-26 07:50:50|24334.11|24254.11|24334.62|24254.62|24334.62|24254.62|24333.48|24253.48|10
1737877860000|2025-01-26 07:51:00|24334.34|24254.34|24332.48|24252.48|24334.34|24254.34|24332.47|24252.47|10
1737877870000|2025-01-26 07:51:10|24332.1|24252.1|24332.12|24252.12|24332.15|24252.15|24331.93|24251.93|8
1737877880000|2025-01-26 07:51:20|24332.22|24252.22|24333.62|24253.62|24334|24254|24332.22|24252.22|10
1737877890000|2025-01-26 07:51:30|24333.2|24253.2|24333.13|24253.13|24333.23|24253.23|24332.96|24252.96|10
1737877900000|2025-01-26 07:51:40|24333.18|24253.18|24334.11|24254.11|24334.11|24254.11|24333.16|24253.16|7
1737877910000|2025-01-26 07:51:50|24334.15|24254.15|24335.76|24255.76|24335.76|24255.76|24334.15|24254.15|9
1737877920000|2025-01-26 07:52:00|24336.35|24256.35|24336.45|24256.45|24336.45|24256.45|24336.04|24256.04|10
1737877930000|2025-01-26 07:52:10|24336.46|24256.46|24336.98|24256.98|24337.12|24257.12|24336.46|24256.46|9
1737877940000|2025-01-26 07:52:20|24337.35|24257.35|24338.21|24258.21|24338.86|24258.86|24337.35|24257.35|10
1737877950000|2025-01-26 07:52:30|24338.29|24258.29|24338.34|24258.34|24338.34|24258.34|24337.89|24257.89|9
1737877960000|2025-01-26 07:52:40|24338.37|24258.37|24336.95|24256.95|24338.37|24258.37|24336.95|24256.95|10
1737877970000|2025-01-26 07:52:50|24336.8|24256.8|24336.53|24256.53|24336.8|24256.8|24336.53|24256.53|7
1737877980000|2025-01-26 07:53:00|24336.57|24256.57|24336.29|24256.29|24336.57|24256.57|24336.23|24256.23|8
1737877990000|2025-01-26 07:53:10|24336.28|24256.28|24336.25|24256.25|24336.35|24256.35|24336.23|24256.23|8
1737878000000|2025-01-26 07:53:20|24335.77|24255.77|24336.43|24256.43|24336.44|24256.44|24335.15|24255.15|10
1737878010000|2025-01-26 07:53:30|24336.44|24256.44|24336.97|24256.97|24337.01|24257.01|24336.44|24256.44|8
1737878020000|2025-01-26 07:53:40|24337.02|24257.02|24338.2|24258.2|24338.2|24258.2|24336.95|24256.95|10
1737878030000|2025-01-26 07:53:50|24338.24|24258.24|24337.1|24257.1|24338.24|24258.24|24336.79|24256.79|6
1737878040000|2025-01-26 07:54:00|24337.11|24257.11|24337.54|24257.54|24337.54|24257.54|24337.11|24257.11|8
1737878050000|2025-01-26 07:54:10|24337.57|24257.57|24338.59|24258.59|24339|24259|24337.57|24257.57|8
1737878060000|2025-01-26 07:54:20|24338.5|24258.5|24338.05|24258.05|24338.5|24258.5|24338.05|24258.05|10
1737878070000|2025-01-26 07:54:30|24338.04|24258.04|24338.04|24258.04|24338.04|24258.04|24337.5|24257.5|9
1737878080000|2025-01-26 07:54:40|24338.02|24258.02|24338.64|24258.64|24338.66|24258.66|24338.02|24258.02|10
1737878090000|2025-01-26 07:54:50|24338.65|24258.65|24338.53|24258.53|24338.93|24258.93|24338.47|24258.47|10
1737878100000|2025-01-26 07:55:00|24339.08|24259.08|24337.43|24257.43|24339.3|24259.3|24337.43|24257.43|10
1737878110000|2025-01-26 07:55:10|24337.52|24257.52|24338.39|24258.39|24338.39|24258.39|24337.52|24257.52|10
1737878120000|2025-01-26 07:55:20|24338.43|24258.43|24338.77|24258.77|24338.77|24258.77|24338.2|24258.2|9
1737878130000|2025-01-26 07:55:30|24338.76|24258.76|24339.23|24259.23|24339.23|24259.23|24338.76|24258.76|10
1737878140000|2025-01-26 07:55:40|24339.21|24259.21|24342.31|24262.31|24342.31|24262.31|24339.21|24259.21|9
1737878150000|2025-01-26 07:55:50|24342.29|24262.29|24343.87|24263.87|24344.3|24264.3|24342|24262|10
1737878160000|2025-01-26 07:56:00|24343.74|24263.74|24344.76|24264.76|24344.76|24264.76|24343.24|24263.24|10
1737878170000|2025-01-26 07:56:10|24344.89|24264.89|24343.71|24263.71|24344.97|24264.97|24343.71|24263.71|10
1737878180000|2025-01-26 07:56:20|24343.7|24263.7|24343.16|24263.16|24343.7|24263.7|24342.65|24262.65|8
1737878190000|2025-01-26 07:56:30|24343.14|24263.14|24344.49|24264.49|24344.49|24264.49|24343.14|24263.14|10
1737878200000|2025-01-26 07:56:40|24344.55|24264.55|24345.15|24265.15|24345.19|24265.19|24344.55|24264.55|9
1737878210000|2025-01-26 07:56:50|24345.47|24265.47|24344.67|24264.67|24345.5|24265.5|24344.67|24264.67|10
1737878220000|2025-01-26 07:57:00|24344.57|24264.57|24344.25|24264.25|24344.57|24264.57|24344.25|24264.25|10
1737878230000|2025-01-26 07:57:10|24343.98|24263.98|24343.58|24263.58|24343.98|24263.98|24343.58|24263.58|9
1737878240000|2025-01-26 07:57:20|24343.59|24263.59|24344.07|24264.07|24344.07|24264.07|24342.88|24262.88|9
1737878250000|2025-01-26 07:57:30|24344.08|24264.08|24343.97|24263.97|24344.08|24264.08|24343.92|24263.92|8
1737878260000|2025-01-26 07:57:40|24343.99|24263.99|24344.47|24264.47|24344.47|24264.47|24343.99|24263.99|7
1737878270000|2025-01-26 07:57:50|24345.11|24265.11|24344.98|24264.98|24345.74|24265.74|24344.98|24264.98|10
1737878280000|2025-01-26 07:58:00|24344.88|24264.88|24344.93|24264.93|24345.26|24265.26|24344.85|24264.85|8
1737878290000|2025-01-26 07:58:10|24345.37|24265.37|24347.81|24267.81|24347.81|24267.81|24345.37|24265.37|9
1737878300000|2025-01-26 07:58:20|24347.88|24267.88|24347.39|24267.39|24347.95|24267.95|24347.39|24267.39|9
1737878310000|2025-01-26 07:58:30|24347.36|24267.36|24347.85|24267.85|24347.88|24267.88|24347.17|24267.17|10
1737878320000|2025-01-26 07:58:40|24347.7|24267.7|24345.4|24265.4|24347.77|24267.77|24345.4|24265.4|10
1737878330000|2025-01-26 07:58:50|24345.41|24265.41|24345.75|24265.75|24345.75|24265.75|24344.85|24264.85|8
1737878340000|2025-01-26 07:59:00|24344.67|24264.67|24346.17|24266.17|24346.28|24266.28|24344.58|24264.58|10
1737878350000|2025-01-26 07:59:10|24346.13|24266.13|24346.47|24266.47|24346.47|24266.47|24346.13|24266.13|10
1737878360000|2025-01-26 07:59:20|24346.78|24266.78|24346.15|24266.15|24347.16|24267.16|24346.14|24266.14|9
1737878370000|2025-01-26 07:59:30|24346.19|24266.19|24346.57|24266.57|24346.63|24266.63|24346.19|24266.19|7
1737878380000|2025-01-26 07:59:40|24347.26|24267.26|24347.07|24267.07|24348.27|24268.27|24347.07|24267.07|9
1737878390000|2025-01-26 07:59:50|24347.34|24267.34|24347.42|24267.42|24347.49|24267.49|24347.33|24267.33|10
1737878400000|2025-01-26 08:00:00|24347.49|24267.49|24347.88|24267.88|24349.43|24269.43|24347.3|24267.3|10
1737878410000|2025-01-26 08:00:10|24347.42|24267.42|24350.1|24270.1|24350.1|24270.1|24347.31|24267.31|10
1737878420000|2025-01-26 08:00:20|24350.53|24270.53|24351.8|24271.8|24351.9|24271.9|24350.51|24270.51|10
1737878430000|2025-01-26 08:00:30|24351.96|24271.96|24349.34|24269.34|24351.96|24271.96|24349.16|24269.16|10
1737878440000|2025-01-26 08:00:40|24348.77|24268.77|24348.88|24268.88|24348.88|24268.88|24348.34|24268.34|9
1737878450000|2025-01-26 08:00:50|24348.89|24268.89|24350.97|24270.97|24351.09|24271.09|24348.89|24268.89|10
1737878460000|2025-01-26 08:01:00|24351|24271|24351.08|24271.08|24351.08|24271.08|24350.93|24270.93|8
1737878470000|2025-01-26 08:01:10|24351.13|24271.13|24352.16|24272.16|24352.16|24272.16|24351.09|24271.09|7
1737878480000|2025-01-26 08:01:20|24352.17|24272.17|24353.35|24273.35|24353.44|24273.44|24352.17|24272.17|9
1737878490000|2025-01-26 08:01:30|24353.05|24273.05|24352.13|24272.13|24353.05|24273.05|24352.13|24272.13|8
1737878500000|2025-01-26 08:01:40|24352.12|24272.12|24354.7|24274.7|24354.7|24274.7|24351.79|24271.79|9
1737878510000|2025-01-26 08:01:50|24355.44|24275.44|24355.22|24275.22|24356.03|24276.03|24355.2|24275.2|10
1737878520000|2025-01-26 08:02:00|24355.01|24275.01|24354.45|24274.45|24355.19|24275.19|24354.45|24274.45|10
1737878530000|2025-01-26 08:02:10|24354.25|24274.25|24347.95|24267.95|24354.25|24274.25|24347.95|24267.95|10
1737878540000|2025-01-26 08:02:20|24348.04|24268.04|24344.16|24264.16|24348.04|24268.04|24344.16|24264.16|9
1737878550000|2025-01-26 08:02:30|24344.05|24264.05|24341.71|24261.71|24344.05|24264.05|24341.71|24261.71|9
1737878560000|2025-01-26 08:02:40|24341.84|24261.84|24341.64|24261.64|24342.12|24262.12|24341.58|24261.58|9
1737878570000|2025-01-26 08:02:50|24341.53|24261.53|24337.75|24257.75|24341.53|24261.53|24337.73|24257.73|10
1737878580000|2025-01-26 08:03:00|24337.44|24257.44|24337.95|24257.95|24337.95|24257.95|24337.25|24257.25|10
1737878590000|2025-01-26 08:03:10|24338.09|24258.09|24338.59|24258.59|24339.62|24259.62|24338.09|24258.09|10
1737878600000|2025-01-26 08:03:20|24338.44|24258.44|24337.99|24257.99|24338.48|24258.48|24337.76|24257.76|10
1737878610000|2025-01-26 08:03:30|24336.95|24256.95|24332.32|24252.32|24336.95|24256.95|24332.32|24252.32|9
1737878620000|2025-01-26 08:03:40|24332.31|24252.31|24327.23|24247.23|24332.31|24252.31|24326.84|24246.84|10
1737878630000|2025-01-26 08:03:50|24327.2|24247.2|24327.95|24247.95|24327.95|24247.95|24327.14|24247.14|9
1737878640000|2025-01-26 08:04:00|24328.18|24248.18|24328.44|24248.44|24328.89|24248.89|24327.43|24247.43|10
1737878650000|2025-01-26 08:04:10|24328.2|24248.2|24324.86|24244.86|24328.2|24248.2|24324.1|24244.1|10
1737878660000|2025-01-26 08:04:20|24324.81|24244.81|24326.13|24246.13|24326.37|24246.37|24324.77|24244.77|9
1737878670000|2025-01-26 08:04:30|24326.01|24246.01|24325.98|24245.98|24326.3|24246.3|24325.96|24245.96|10
1737878680000|2025-01-26 08:04:40|24331.07|24251.07|24335.29|24255.29|24335.29|24255.29|24331.07|24251.07|10
1737878690000|2025-01-26 08:04:50|24336.7|24256.7|24335.43|24255.43|24337.06|24257.06|24334.41|24254.41|10
1737878700000|2025-01-26 08:05:00|24335.17|24255.17|24335.46|24255.46|24335.46|24255.46|24333.77|24253.77|10
1737878710000|2025-01-26 08:05:10|24335.54|24255.54|24336.47|24256.47|24336.53|24256.53|24335.54|24255.54|9
1737878720000|2025-01-26 08:05:20|24336.78|24256.78|24339.81|24259.81|24339.87|24259.87|24336.78|24256.78|10
1737878730000|2025-01-26 08:05:30|24339.83|24259.83|24342.81|24262.81|24343.85|24263.85|24339.83|24259.83|10
1737878740000|2025-01-26 08:05:40|24343.78|24263.78|24344.93|24264.93|24344.94|24264.94|24343.52|24263.52|10
1737878750000|2025-01-26 08:05:50|24344.79|24264.79|24347.1|24267.1|24347.87|24267.87|24344.72|24264.72|9
1737878760000|2025-01-26 08:06:00|24346.94|24266.94|24350.1|24270.1|24350.16|24270.16|24346.77|24266.77|9
1737878770000|2025-01-26 08:06:10|24350.22|24270.22|24352.98|24272.98|24352.98|24272.98|24350.22|24270.22|9
1737878780000|2025-01-26 08:06:20|24353.22|24273.22|24354.99|24274.99|24355.25|24275.25|24353.22|24273.22|10
1737878790000|2025-01-26 08:06:30|24355.26|24275.26|24361.25|24281.25|24362.66|24282.66|24355.26|24275.26|10
1737878800000|2025-01-26 08:06:40|24361.21|24281.21|24360.69|24280.69|24361.27|24281.27|24360.69|24280.69|10
1737878810000|2025-01-26 08:06:50|24361.18|24281.18|24360.38|24280.38|24361.18|24281.18|24360.38|24280.38|10
1737878820000|2025-01-26 08:07:00|24360.39|24280.39|24361.13|24281.13|24361.13|24281.13|24360.39|24280.39|8
1737878830000|2025-01-26 08:07:10|24361.2|24281.2|24361.78|24281.78|24361.78|24281.78|24361.05|24281.05|8
1737878840000|2025-01-26 08:07:20|24362.13|24282.13|24363.43|24283.43|24363.55|24283.55|24362.13|24282.13|10
1737878850000|2025-01-26 08:07:30|24363.45|24283.45|24365.48|24285.48|24366.03|24286.03|24363.45|24283.45|9
1737878860000|2025-01-26 08:07:40|24365.23|24285.23|24366.89|24286.89|24366.89|24286.89|24365.23|24285.23|10
1737878870000|2025-01-26 08:07:50|24366.88|24286.88|24366.85|24286.85|24366.97|24286.97|24366.25|24286.25|10
1737878880000|2025-01-26 08:08:00|24366.84|24286.84|24366.12|24286.12|24367.16|24287.16|24366.05|24286.05|10
1737878890000|2025-01-26 08:08:10|24365.31|24285.31|24364.23|24284.23|24365.49|24285.49|24364.23|24284.23|10
1737878900000|2025-01-26 08:08:20|24364.22|24284.22|24362.09|24282.09|24364.22|24284.22|24362.09|24282.09|10
1737878910000|2025-01-26 08:08:30|24361.98|24281.98|24361.3|24281.3|24361.98|24281.98|24361.3|24281.3|10
1737878920000|2025-01-26 08:08:40|24360.58|24280.58|24359.1|24279.1|24360.58|24280.58|24359.1|24279.1|10
1737878930000|2025-01-26 08:08:50|24359.12|24279.12|24358.6|24278.6|24359.12|24279.12|24358.58|24278.58|9
1737878940000|2025-01-26 08:09:00|24358.61|24278.61|24356.57|24276.57|24358.61|24278.61|24356.57|24276.57|9
1737878950000|2025-01-26 08:09:10|24356.49|24276.49|24360.46|24280.46|24360.47|24280.47|24356.4|24276.4|9
1737878960000|2025-01-26 08:09:20|24360.43|24280.43|24359.59|24279.59|24360.6|24280.6|24359.59|24279.59|9
1737878970000|2025-01-26 08:09:30|24359.65|24279.65|24359.1|24279.1|24359.65|24279.65|24359.05|24279.05|8
1737878980000|2025-01-26 08:09:40|24359.81|24279.81|24361.17|24281.17|24361.17|24281.17|24359.81|24279.81|9
1737878990000|2025-01-26 08:09:50|24361.12|24281.12|24360.96|24280.96|24361.12|24281.12|24360.94|24280.94|9
1737879000000|2025-01-26 08:10:00|24360.88|24280.88|24359.21|24279.21|24360.93|24280.93|24359.21|24279.21|10
1737879010000|2025-01-26 08:10:10|24359.24|24279.24|24369.22|24289.22|24369.22|24289.22|24358.49|24278.49|9
1737879020000|2025-01-26 08:10:20|24369.28|24289.28|24358.74|24278.74|24369.37|24289.37|24358.74|24278.74|8
1737879030000|2025-01-26 08:10:30|24358.54|24278.54|24358.32|24278.32|24358.96|24278.96|24358.32|24278.32|10
1737879040000|2025-01-26 08:10:40|24358.36|24278.36|24357.76|24277.76|24358.38|24278.38|24357.76|24277.76|9
1737879050000|2025-01-26 08:10:50|24357.78|24277.78|24358.46|24278.46|24358.46|24278.46|24357.78|24277.78|10
1737879060000|2025-01-26 08:11:00|24358.33|24278.33|24358.78|24278.78|24358.78|24278.78|24358.22|24278.22|8
1737879070000|2025-01-26 08:11:10|24358.73|24278.73|24356.59|24276.59|24358.83|24278.83|24356.59|24276.59|10
1737879080000|2025-01-26 08:11:20|24355.97|24275.97|24354.89|24274.89|24355.97|24275.97|24354.89|24274.89|10
1737879090000|2025-01-26 08:11:30|24354.91|24274.91|24353.16|24273.16|24354.91|24274.91|24353.16|24273.16|10
1737879100000|2025-01-26 08:11:40|24352.95|24272.95|24351.49|24271.49|24352.95|24272.95|24351.49|24271.49|10
1737879110000|2025-01-26 08:11:50|24351.47|24271.47|24350.43|24270.43|24351.47|24271.47|24350.43|24270.43|9
1737879120000|2025-01-26 08:12:00|24349.83|24269.83|24343.26|24263.26|24349.83|24269.83|24343.26|24263.26|10
1737879130000|2025-01-26 08:12:10|24343.77|24263.77|24344.92|24264.92|24344.92|24264.92|24343.77|24263.77|10
1737879140000|2025-01-26 08:12:20|24348.24|24268.24|24349.36|24269.36|24349.36|24269.36|24348.08|24268.08|9
1737879150000|2025-01-26 08:12:30|24349.69|24269.69|24350.89|24270.89|24350.98|24270.98|24349.69|24269.69|9
1737879160000|2025-01-26 08:12:40|24350.86|24270.86|24350.44|24270.44|24350.86|24270.86|24350.44|24270.44|9
1737879170000|2025-01-26 08:12:50|24350.26|24270.26|24348.82|24268.82|24350.26|24270.26|24348.82|24268.82|8
1737879180000|2025-01-26 08:13:00|24349|24269|24348.46|24268.46|24349|24269|24347.87|24267.87|10
1737879190000|2025-01-26 08:13:10|24348.43|24268.43|24350.05|24270.05|24350.05|24270.05|24348.32|24268.32|10
1737879200000|2025-01-26 08:13:20|24350.66|24270.66|24350.58|24270.58|24350.66|24270.66|24350.53|24270.53|8
1737879210000|2025-01-26 08:13:30|24350.56|24270.56|24353.8|24273.8|24353.8|24273.8|24350.56|24270.56|10
1737879220000|2025-01-26 08:13:40|24353.79|24273.79|24353.71|24273.71|24353.89|24273.89|24353.67|24273.67|9
1737879230000|2025-01-26 08:13:50|24353.25|24273.25|24351.23|24271.23|24353.25|24273.25|24351.23|24271.23|10
1737879240000|2025-01-26 08:14:00|24351.24|24271.24|24348.99|24268.99|24351.24|24271.24|24348.99|24268.99|10
1737879250000|2025-01-26 08:14:10|24348.37|24268.37|24345.15|24265.15|24348.37|24268.37|24345.15|24265.15|10
1737879260000|2025-01-26 08:14:20|24344.36|24264.36|24345.19|24265.19|24345.19|24265.19|24343.86|24263.86|10
1737879270000|2025-01-26 08:14:30|24345.55|24265.55|24343.49|24263.49|24345.72|24265.72|24343.49|24263.49|9
1737879280000|2025-01-26 08:14:40|24343.54|24263.54|24343|24263|24343.74|24263.74|24342.67|24262.67|9
1737879290000|2025-01-26 08:14:50|24343.79|24263.79|24343.96|24263.96|24344.06|24264.06|24343.79|24263.79|10
1737879300000|2025-01-26 08:15:00|24343.98|24263.98|24345.07|24265.07|24345.07|24265.07|24343.76|24263.76|9
1737879310000|2025-01-26 08:15:10|24345.27|24265.27|24344.94|24264.94|24346.02|24266.02|24344.75|24264.75|9
1737879320000|2025-01-26 08:15:20|24345.78|24265.78|24346.06|24266.06|24346.16|24266.16|24345.74|24265.74|10
1737879330000|2025-01-26 08:15:30|24346.24|24266.24|24346.3|24266.3|24346.61|24266.61|24346.04|24266.04|9
1737879340000|2025-01-26 08:15:40|24347.4|24267.4|24347.29|24267.29|24347.73|24267.73|24347.19|24267.19|9
1737879350000|2025-01-26 08:15:50|24347.67|24267.67|24348.15|24268.15|24348.25|24268.25|24347.67|24267.67|10
1737879360000|2025-01-26 08:16:00|24348.54|24268.54|24345.05|24265.05|24348.81|24268.81|24345.05|24265.05|10
1737879370000|2025-01-26 08:16:10|24345.04|24265.04|24344.4|24264.4|24345.04|24265.04|24344.24|24264.24|9
1737879380000|2025-01-26 08:16:20|24343.12|24263.12|24343.63|24263.63|24343.82|24263.82|24342.87|24262.87|10
1737879390000|2025-01-26 08:16:30|24343.6|24263.6|24342.69|24262.69|24343.86|24263.86|24342.39|24262.39|9
1737879400000|2025-01-26 08:16:40|24342.71|24262.71|24341.21|24261.21|24342.71|24262.71|24340.89|24260.89|10
1737879410000|2025-01-26 08:16:50|24340.98|24260.98|24341.19|24261.19|24341.19|24261.19|24340.58|24260.58|10
1737879420000|2025-01-26 08:17:00|24341.75|24261.75|24335.89|24255.89|24341.75|24261.75|24335.89|24255.89|10
1737879430000|2025-01-26 08:17:10|24335.91|24255.91|24335.03|24255.03|24336.06|24256.06|24335.03|24255.03|9
1737879440000|2025-01-26 08:17:20|24335.32|24255.32|24334.01|24254.01|24335.5|24255.5|24334.01|24254.01|8
1737879450000|2025-01-26 08:17:30|24333.14|24253.14|24333.4|24253.4|24333.54|24253.54|24333.07|24253.07|7
1737879460000|2025-01-26 08:17:40|24333.2|24253.2|24333.15|24253.15|24333.37|24253.37|24332.87|24252.87|10
1737879470000|2025-01-26 08:17:50|24333.14|24253.14|24333.04|24253.04|24333.29|24253.29|24333.04|24253.04|7
1737879480000|2025-01-26 08:18:00|24333.02|24253.02|24333.37|24253.37|24333.37|24253.37|24332.76|24252.76|10
1737879490000|2025-01-26 08:18:10|24333.87|24253.87|24335.41|24255.41|24335.57|24255.57|24333.09|24253.09|10
1737879500000|2025-01-26 08:18:20|24335.48|24255.48|24332.57|24252.57|24335.52|24255.52|24332.57|24252.57|10
1737879510000|2025-01-26 08:18:30|24332.49|24252.49|24330.7|24250.7|24332.49|24252.49|24330.7|24250.7|10
1737879520000|2025-01-26 08:18:40|24328.72|24248.72|24329.28|24249.28|24329.28|24249.28|24326.99|24246.99|10
1737879530000|2025-01-26 08:18:50|24329.89|24249.89|24328.75|24248.75|24329.89|24249.89|24328.41|24248.41|10
1737879540000|2025-01-26 08:19:00|24328.5|24248.5|24328.35|24248.35|24328.51|24248.51|24327.95|24247.95|9
1737879550000|2025-01-26 08:19:10|24328.72|24248.72|24328.95|24248.95|24329.15|24249.15|24328.36|24248.36|7
1737879560000|2025-01-26 08:19:20|24328.84|24248.84|24328.13|24248.13|24329.18|24249.18|24328.13|24248.13|9
1737879570000|2025-01-26 08:19:30|24328.12|24248.12|24328.06|24248.06|24328.3|24248.3|24328.06|24248.06|9
1737879580000|2025-01-26 08:19:40|24328.04|24248.04|24327.53|24247.53|24328.04|24248.04|24327.53|24247.53|9
1737879590000|2025-01-26 08:19:50|24327.52|24247.52|24326.32|24246.32|24327.53|24247.53|24326.31|24246.31|10
1737879600000|2025-01-26 08:20:00|24326.94|24246.94|24323.67|24243.67|24326.94|24246.94|24323.09|24243.09|10
1737879610000|2025-01-26 08:20:10|24323.69|24243.69|24321.9|24241.9|24323.7|24243.7|24321.9|24241.9|8
1737879620000|2025-01-26 08:20:20|24321.61|24241.61|24320.77|24240.77|24321.61|24241.61|24320.68|24240.68|10
1737879630000|2025-01-26 08:20:30|24320.74|24240.74|24320.5|24240.5|24320.76|24240.76|24320.24|24240.24|10
1737879640000|2025-01-26 08:20:40|24320.49|24240.49|24321.27|24241.27|24321.35|24241.35|24320.44|24240.44|10
1737879650000|2025-01-26 08:20:50|24321.32|24241.32|24320.36|24240.36|24321.37|24241.37|24320.36|24240.36|10
1737879660000|2025-01-26 08:21:00|24319.71|24239.71|24315.35|24235.35|24319.71|24239.71|24315.35|24235.35|10
1737879670000|2025-01-26 08:21:10|24315.33|24235.33|24309|24229|24315.33|24235.33|24309|24229|10
1737879680000|2025-01-26 08:21:20|24308.28|24228.28|24307.21|24227.21|24308.28|24228.28|24306.58|24226.58|9
1737879690000|2025-01-26 08:21:30|24307.01|24227.01|24301.93|24221.93|24307.01|24227.01|24301.93|24221.93|10
1737879700000|2025-01-26 08:21:40|24301.97|24221.97|24303.26|24223.26|24303.26|24223.26|24301.95|24221.95|9
1737879710000|2025-01-26 08:21:50|24303.4|24223.4|24302.15|24222.15|24303.48|24223.48|24302.15|24222.15|9
1737879720000|2025-01-26 08:22:00|24302.17|24222.17|24301.39|24221.39|24302.4|24222.4|24301.38|24221.38|8
1737879730000|2025-01-26 08:22:10|24301.4|24221.4|24301.49|24221.49|24301.8|24221.8|24301.4|24221.4|8
1737879740000|2025-01-26 08:22:20|24302.1|24222.1|24301.34|24221.34|24302.1|24222.1|24301.34|24221.34|10
1737879750000|2025-01-26 08:22:30|24301.39|24221.39|24302.42|24222.42|24302.52|24222.52|24301.37|24221.37|10
1737879760000|2025-01-26 08:22:40|24302.47|24222.47|24303.58|24223.58|24303.58|24223.58|24302.42|24222.42|10
1737879770000|2025-01-26 08:22:50|24303.64|24223.64|24304.6|24224.6|24304.6|24224.6|24303.6|24223.6|10
1737879780000|2025-01-26 08:23:00|24305.43|24225.43|24306.03|24226.03|24306.07|24226.07|24305.43|24225.43|8
1737879790000|2025-01-26 08:23:10|24306.02|24226.02|24302.82|24222.82|24306.02|24226.02|24302.82|24222.82|9
1737879800000|2025-01-26 08:23:20|24302.5|24222.5|24299|24219|24302.5|24222.5|24298.81|24218.81|10
1737879810000|2025-01-26 08:23:30|24299.96|24219.96|24303.06|24223.06|24303.06|24223.06|24299.72|24219.72|9
1737879820000|2025-01-26 08:23:40|24302.57|24222.57|24303.19|24223.19|24303.19|24223.19|24302.52|24222.52|10
1737879830000|2025-01-26 08:23:50|24303.41|24223.41|24304.91|24224.91|24304.91|24224.91|24303.41|24223.41|9
1737879840000|2025-01-26 08:24:00|24304.92|24224.92|24304.72|24224.72|24304.92|24224.92|24304.21|24224.21|10
1737879850000|2025-01-26 08:24:10|24304.77|24224.77|24304.29|24224.29|24304.77|24224.77|24303.89|24223.89|10
1737879860000|2025-01-26 08:24:20|24304.3|24224.3|24307.13|24227.13|24307.85|24227.85|24304.3|24224.3|10
1737879870000|2025-01-26 08:24:30|24307.61|24227.61|24307.73|24227.73|24307.98|24227.98|24307.61|24227.61|9
1737879880000|2025-01-26 08:24:40|24313.79|24233.79|24304.59|24224.59|24313.79|24233.79|24304.59|24224.59|10
1737879890000|2025-01-26 08:24:50|24304.58|24224.58|24305.81|24225.81|24305.81|24225.81|24304.58|24224.58|10
1737879900000|2025-01-26 08:25:00|24305.82|24225.82|24306.29|24226.29|24306.48|24226.48|24305.82|24225.82|10
1737879910000|2025-01-26 08:25:10|24306.26|24226.26|24306.76|24226.76|24306.77|24226.77|24306.19|24226.19|9
1737879920000|2025-01-26 08:25:20|24306.8|24226.8|24306.71|24226.71|24307.33|24227.33|24306.71|24226.71|8
1737879930000|2025-01-26 08:25:30|24306.72|24226.72|24306.21|24226.21|24306.75|24226.75|24306.2|24226.2|9
1737879940000|2025-01-26 08:25:40|24306.37|24226.37|24305.84|24225.84|24306.62|24226.62|24305.84|24225.84|10
1737879950000|2025-01-26 08:25:50|24305.78|24225.78|24303.58|24223.58|24305.78|24225.78|24303.58|24223.58|10
1737879960000|2025-01-26 08:26:00|24300.92|24220.92|24299.43|24219.43|24300.92|24220.92|24297.61|24217.61|10
1737879970000|2025-01-26 08:26:10|24299.46|24219.46|24298.3|24218.3|24300.04|24220.04|24298.3|24218.3|10
1737879980000|2025-01-26 08:26:20|24298.23|24218.23|24297.98|24217.98|24298.23|24218.23|24297.98|24217.98|9
1737879990000|2025-01-26 08:26:30|24297.99|24217.99|24298.05|24218.05|24298.13|24218.13|24297.78|24217.78|8
1737880000000|2025-01-26 08:26:40|24297.28|24217.28|24296.48|24216.48|24297.34|24217.34|24296.44|24216.44|10
1737880010000|2025-01-26 08:26:50|24296.45|24216.45|24296.2|24216.2|24296.69|24216.69|24296.2|24216.2|9
1737880020000|2025-01-26 08:27:00|24296.19|24216.19|24296.17|24216.17|24296.45|24216.45|24296.15|24216.15|10
1737880030000|2025-01-26 08:27:10|24296.05|24216.05|24295.78|24215.78|24296.17|24216.17|24295.78|24215.78|9
1737880040000|2025-01-26 08:27:20|24295.72|24215.72|24296|24216|24296.03|24216.03|24294.25|24214.25|10
1737880050000|2025-01-26 08:27:30|24295.88|24215.88|24295.97|24215.97|24296.07|24216.07|24295.88|24215.88|10
1737880060000|2025-01-26 08:27:40|24306.69|24226.69|24292.67|24212.67|24307.61|24227.61|24292.32|24212.32|9
1737880070000|2025-01-26 08:27:50|24292.89|24212.89|24291.4|24211.4|24292.89|24212.89|24291.4|24211.4|10
1737880080000|2025-01-26 08:28:00|24291.32|24211.32|24290.45|24210.45|24291.59|24211.59|24290.45|24210.45|10
1737880090000|2025-01-26 08:28:10|24290.75|24210.75|24289.79|24209.79|24290.75|24210.75|24289.65|24209.65|10
1737880100000|2025-01-26 08:28:20|24289.69|24209.69|24289.35|24209.35|24289.9|24209.9|24289.2|24209.2|9
1737880110000|2025-01-26 08:28:30|24289.58|24209.58|24290.31|24210.31|24290.31|24210.31|24289.58|24209.58|10
1737880120000|2025-01-26 08:28:40|24290.24|24210.24|24290.08|24210.08|24290.24|24210.24|24290.08|24210.08|6
1737880130000|2025-01-26 08:28:50|24290.98|24210.98|24289.83|24209.83|24290.98|24210.98|24289.72|24209.72|9
1737880140000|2025-01-26 08:29:00|24290.04|24210.04|24290.07|24210.07|24290.56|24210.56|24290.04|24210.04|8
1737880150000|2025-01-26 08:29:10|24290.06|24210.06|24290.54|24210.54|24290.54|24210.54|24290.06|24210.06|9
1737880160000|2025-01-26 08:29:20|24290.41|24210.41|24290.41|24210.41|24290.85|24210.85|24290.38|24210.38|9
1737880170000|2025-01-26 08:29:30|24290.44|24210.44|24289.48|24209.48|24290.44|24210.44|24289.42|24209.42|10
1737880180000|2025-01-26 08:29:40|24289.52|24209.52|24286.27|24206.27|24289.52|24209.52|24286.26|24206.26|7
1737880190000|2025-01-26 08:29:50|24286.26|24206.26|24286.39|24206.39|24286.89|24206.89|24285.89|24205.89|8
1737880200000|2025-01-26 08:30:00|24286.4|24206.4|24284.1|24204.1|24286.4|24206.4|24283.61|24203.61|10
1737880210000|2025-01-26 08:30:10|24284.11|24204.11|24283.47|24203.47|24284.11|24204.11|24283.47|24203.47|8
1737880220000|2025-01-26 08:30:20|24284.05|24204.05|24281.12|24201.12|24284.05|24204.05|24281.12|24201.12|10
1737880230000|2025-01-26 08:30:30|24281.11|24201.11|24281.03|24201.03|24281.28|24201.28|24281.03|24201.03|10
1737880240000|2025-01-26 08:30:40|24281.02|24201.02|24279.66|24199.66|24281.02|24201.02|24278.81|24198.81|10
1737880250000|2025-01-26 08:30:50|24279.71|24199.71|24284.1|24204.1|24284.1|24204.1|24279.71|24199.71|10
1737880260000|2025-01-26 08:31:00|24283.83|24203.83|24283.53|24203.53|24283.96|24203.96|24283.33|24203.33|10
1737880270000|2025-01-26 08:31:10|24283.56|24203.56|24284.44|24204.44|24284.7|24204.7|24283.56|24203.56|10
1737880280000|2025-01-26 08:31:20|24284.43|24204.43|24283.64|24203.64|24284.43|24204.43|24283.58|24203.58|9
1737880290000|2025-01-26 08:31:30|24283.63|24203.63|24287.55|24207.55|24287.55|24207.55|24283.63|24203.63|10
1737880300000|2025-01-26 08:31:40|24287.45|24207.45|24286.09|24206.09|24287.45|24207.45|24286.09|24206.09|8
1737880310000|2025-01-26 08:31:50|24286.1|24206.1|24282.13|24202.13|24286.1|24206.1|24282.13|24202.13|10
1737880320000|2025-01-26 08:32:00|24282.06|24202.06|24281.88|24201.88|24282.59|24202.59|24281.88|24201.88|8
1737880330000|2025-01-26 08:32:10|24281.9|24201.9|24282.4|24202.4|24282.41|24202.41|24281.87|24201.87|7
1737880340000|2025-01-26 08:32:20|24282.23|24202.23|24282.49|24202.49|24282.49|24202.49|24282.13|24202.13|9
1737880350000|2025-01-26 08:32:30|24282.48|24202.48|24281.33|24201.33|24283.04|24203.04|24281.14|24201.14|10
1737880360000|2025-01-26 08:32:40|24280.92|24200.92|24281.07|24201.07|24281.2|24201.2|24280.92|24200.92|10
1737880370000|2025-01-26 08:32:50|24280.72|24200.72|24280.38|24200.38|24280.72|24200.72|24279.83|24199.83|9
1737880380000|2025-01-26 08:33:00|24280.55|24200.55|24280|24200|24280.96|24200.96|24280|24200|9
1737880390000|2025-01-26 08:33:10|24280.19|24200.19|24276.1|24196.1|24280.96|24200.96|24276.09|24196.09|10
1737880400000|2025-01-26 08:33:20|24276.09|24196.09|24273.12|24193.12|24276.09|24196.09|24273.12|24193.12|10
1737880410000|2025-01-26 08:33:30|24273|24193|24273.72|24193.72|24273.72|24193.72|24272.68|24192.68|10
1737880420000|2025-01-26 08:33:40|24273.83|24193.83|24273.05|24193.05|24274.12|24194.12|24273.03|24193.03|10
1737880430000|2025-01-26 08:33:50|24273.01|24193.01|24273|24193|24273.17|24193.17|24272.78|24192.78|10
1737880440000|2025-01-26 08:34:00|24271.24|24191.24|24264.87|24184.87|24271.24|24191.24|24264.87|24184.87|10
1737880450000|2025-01-26 08:34:10|24265.06|24185.06|24263.95|24183.95|24265.31|24185.31|24263.58|24183.58|9
1737880460000|2025-01-26 08:34:20|24263.36|24183.36|24259.6|24179.6|24263.36|24183.36|24259.14|24179.14|8
1737880470000|2025-01-26 08:34:30|24259.34|24179.34|24257.89|24177.89|24259.39|24179.39|24257.89|24177.89|10
1737880480000|2025-01-26 08:34:40|24256.8|24176.8|24255.51|24175.51|24256.8|24176.8|24255.07|24175.07|10
1737880490000|2025-01-26 08:34:50|24255.76|24175.76|24254.18|24174.18|24255.83|24175.83|24253.68|24173.68|10
1737880500000|2025-01-26 08:35:00|24253.87|24173.87|24253.22|24173.22|24254.41|24174.41|24253.09|24173.09|10
1737880510000|2025-01-26 08:35:10|24258.78|24178.78|24255.52|24175.52|24258.78|24178.78|24254.44|24174.44|10
1737880520000|2025-01-26 08:35:20|24255.74|24175.74|24255.65|24175.65|24256.83|24176.83|24255.65|24175.65|10
1737880530000|2025-01-26 08:35:30|24255.01|24175.01|24252.99|24172.99|24255.01|24175.01|24252.99|24172.99|10
1737880540000|2025-01-26 08:35:40|24253|24173|24252.95|24172.95|24253.09|24173.09|24252.95|24172.95|8
1737880550000|2025-01-26 08:35:50|24252.71|24172.71|24252.02|24172.02|24252.71|24172.71|24250.78|24170.78|10
1737880560000|2025-01-26 08:36:00|24251.66|24171.66|24250.97|24170.97|24251.66|24171.66|24250.97|24170.97|10
1737880570000|2025-01-26 08:36:10|24251.34|24171.34|24252.54|24172.54|24252.6|24172.6|24251.34|24171.34|10
1737880580000|2025-01-26 08:36:20|24252.22|24172.22|24249.35|24169.35|24252.43|24172.43|24249.35|24169.35|10
1737880590000|2025-01-26 08:36:30|24249.26|24169.26|24251.32|24171.32|24251.32|24171.32|24248.88|24168.88|10
1737880600000|2025-01-26 08:36:40|24251.4|24171.4|24253.4|24173.4|24253.42|24173.42|24251.21|24171.21|10
1737880610000|2025-01-26 08:36:50|24253.37|24173.37|24251.98|24171.98|24253.48|24173.48|24251.95|24171.95|8
1737880620000|2025-01-26 08:37:00|24252|24172|24253.67|24173.67|24253.67|24173.67|24252|24172|9
1737880630000|2025-01-26 08:37:10|24254.1|24174.1|24257.05|24177.05|24257.05|24177.05|24254.1|24174.1|10
1737880640000|2025-01-26 08:37:20|24257.12|24177.12|24258.97|24178.97|24259.44|24179.44|24257.12|24177.12|10
1737880650000|2025-01-26 08:37:30|24258.91|24178.91|24258.34|24178.34|24259.78|24179.78|24258.16|24178.16|10
1737880660000|2025-01-26 08:37:40|24258.16|24178.16|24258.08|24178.08|24258.16|24178.16|24257.69|24177.69|10
1737880670000|2025-01-26 08:37:50|24258.15|24178.15|24263.18|24183.18|24263.39|24183.39|24258.15|24178.15|9
1737880680000|2025-01-26 08:38:00|24262.67|24182.67|24262.07|24182.07|24263.12|24183.12|24262.07|24182.07|9
1737880690000|2025-01-26 08:38:10|24263.02|24183.02|24261.12|24181.12|24263.02|24183.02|24261.12|24181.12|10
1737880700000|2025-01-26 08:38:20|24261.06|24181.06|24260.98|24180.98|24261.06|24181.06|24259.87|24179.87|10
1737880710000|2025-01-26 08:38:30|24261.05|24181.05|24263.39|24183.39|24263.39|24183.39|24261.05|24181.05|10
1737880720000|2025-01-26 08:38:40|24263.82|24183.82|24263.28|24183.28|24264.01|24184.01|24263.28|24183.28|9
1737880730000|2025-01-26 08:38:50|24263.53|24183.53|24263.86|24183.86|24264.03|24184.03|24263.52|24183.52|9
1737880740000|2025-01-26 08:39:00|24263.88|24183.88|24265.14|24185.14|24265.32|24185.32|24263.88|24183.88|9
1737880750000|2025-01-26 08:39:10|24264.66|24184.66|24273.46|24193.46|24273.56|24193.56|24263.9|24183.9|10
1737880760000|2025-01-26 08:39:20|24273.29|24193.29|24269.91|24189.91|24273.29|24193.29|24269.91|24189.91|7
1737880770000|2025-01-26 08:39:30|24269.93|24189.93|24270.04|24190.04|24270.04|24190.04|24269.92|24189.92|7
1737880780000|2025-01-26 08:39:40|24270.06|24190.06|24271.74|24191.74|24271.76|24191.76|24270.06|24190.06|9
1737880790000|2025-01-26 08:39:50|24271.75|24191.75|24274.48|24194.48|24274.48|24194.48|24271.75|24191.75|9
1737880800000|2025-01-26 08:40:00|24274.29|24194.29|24274.25|24194.25|24274.29|24194.29|24273.33|24193.33|9
1737880810000|2025-01-26 08:40:10|24274.73|24194.73|24274.25|24194.25|24274.77|24194.77|24274.25|24194.25|9
1737880820000|2025-01-26 08:40:20|24274.22|24194.22|24279.7|24199.7|24279.7|24199.7|24274.22|24194.22|9
1737880830000|2025-01-26 08:40:30|24279.75|24199.75|24279.91|24199.91|24280.23|24200.23|24279.67|24199.67|8
1737880840000|2025-01-26 08:40:40|24280.07|24200.07|24278.81|24198.81|24280.1|24200.1|24278.81|24198.81|9
1737880850000|2025-01-26 08:40:50|24278.79|24198.79|24280.61|24200.61|24280.61|24200.61|24278.79|24198.79|9
1737880860000|2025-01-26 08:41:00|24280.56|24200.56|24278.98|24198.98|24280.59|24200.59|24278.71|24198.71|9
1737880870000|2025-01-26 08:41:10|24278.86|24198.86|24269.85|24189.85|24279.1|24199.1|24269.85|24189.85|10
1737880880000|2025-01-26 08:41:20|24270.11|24190.11|24270.18|24190.18|24270.18|24190.18|24269.84|24189.84|9
1737880890000|2025-01-26 08:41:30|24270.15|24190.15|24268.56|24188.56|24270.15|24190.15|24268.56|24188.56|10
1737880900000|2025-01-26 08:41:40|24268.57|24188.57|24267.07|24187.07|24268.58|24188.58|24266.59|24186.59|8
1737880910000|2025-01-26 08:41:50|24267.09|24187.09|24269.31|24189.31|24269.31|24189.31|24266.47|24186.47|9
1737880920000|2025-01-26 08:42:00|24269.27|24189.27|24271|24191|24271|24191|24269.27|24189.27|8
1737880930000|2025-01-26 08:42:10|24270.87|24190.87|24270.19|24190.19|24271.05|24191.05|24270.19|24190.19|8
1737880940000|2025-01-26 08:42:20|24270.28|24190.28|24269.25|24189.25|24270.3|24190.3|24268.61|24188.61|10
1737880950000|2025-01-26 08:42:30|24269.17|24189.17|24266.95|24186.95|24269.23|24189.23|24266.95|24186.95|9
1737880960000|2025-01-26 08:42:40|24266.96|24186.96|24267.12|24187.12|24267.12|24187.12|24265.65|24185.65|9
1737880970000|2025-01-26 08:42:50|24267.17|24187.17|24267.15|24187.15|24267.22|24187.22|24266.89|24186.89|9
1737880980000|2025-01-26 08:43:00|24266.81|24186.81|24267.6|24187.6|24267.82|24187.82|24266.64|24186.64|10
1737880990000|2025-01-26 08:43:10|24267.62|24187.62|24266.81|24186.81|24267.62|24187.62|24266.77|24186.77|9
1737881000000|2025-01-26 08:43:20|24267.31|24187.31|24268.69|24188.69|24270.01|24190.01|24267.31|24187.31|10
1737881010000|2025-01-26 08:43:30|24269.52|24189.52|24269.02|24189.02|24269.52|24189.52|24269.02|24189.02|10
1737881020000|2025-01-26 08:43:40|24269.08|24189.08|24269.13|24189.13|24269.24|24189.24|24269.08|24189.08|10
1737881030000|2025-01-26 08:43:50|24269.37|24189.37|24269.39|24189.39|24269.43|24189.43|24269.03|24189.03|9
1737881040000|2025-01-26 08:44:00|24269.37|24189.37|24269.77|24189.77|24269.93|24189.93|24269.37|24189.37|8
1737881050000|2025-01-26 08:44:10|24269.74|24189.74|24268.55|24188.55|24269.74|24189.74|24268.49|24188.49|7
1737881060000|2025-01-26 08:44:20|24268.51|24188.51|24269.87|24189.87|24269.88|24189.88|24268.51|24188.51|9
1737881070000|2025-01-26 08:44:30|24269.89|24189.89|24268.61|24188.61|24269.89|24189.89|24268.61|24188.61|10
1737881080000|2025-01-26 08:44:40|24268.6|24188.6|24267.42|24187.42|24269.13|24189.13|24267.42|24187.42|10
1737881090000|2025-01-26 08:44:50|24267.94|24187.94|24268.46|24188.46|24268.56|24188.56|24267.94|24187.94|10
1737881100000|2025-01-26 08:45:00|24268.47|24188.47|24266.54|24186.54|24268.51|24188.51|24266.19|24186.19|9
1737881110000|2025-01-26 08:45:10|24266.17|24186.17|24265.39|24185.39|24266.17|24186.17|24265.06|24185.06|9
1737881120000|2025-01-26 08:45:20|24266.38|24186.38|24263.84|24183.84|24266.38|24186.38|24263.84|24183.84|9
1737881130000|2025-01-26 08:45:30|24263.85|24183.85|24263.12|24183.12|24263.85|24183.85|24263.12|24183.12|10
1737881140000|2025-01-26 08:45:40|24263.15|24183.15|24262.96|24182.96|24263.15|24183.15|24262.94|24182.94|10
1737881150000|2025-01-26 08:45:50|24263.14|24183.14|24262.92|24182.92|24263.14|24183.14|24262.68|24182.68|9
1737881160000|2025-01-26 08:46:00|24262.82|24182.82|24263.91|24183.91|24263.93|24183.93|24262.82|24182.82|7
1737881170000|2025-01-26 08:46:10|24263.92|24183.92|24266.63|24186.63|24266.63|24186.63|24263.92|24183.92|9
1737881180000|2025-01-26 08:46:20|24267.21|24187.21|24267.07|24187.07|24267.87|24187.87|24266.4|24186.4|10
1737881190000|2025-01-26 08:46:30|24267.16|24187.16|24269.47|24189.47|24269.81|24189.81|24267.16|24187.16|10
1737881200000|2025-01-26 08:46:40|24269.44|24189.44|24270.12|24190.12|24270.13|24190.13|24269.44|24189.44|8
1737881210000|2025-01-26 08:46:50|24270.2|24190.2|24270.42|24190.42|24270.42|24190.42|24270.2|24190.2|7
1737881220000|2025-01-26 08:47:00|24270.41|24190.41|24269.07|24189.07|24270.48|24190.48|24269.07|24189.07|10
1737881230000|2025-01-26 08:47:10|24269.09|24189.09|24268.33|24188.33|24269.09|24189.09|24268.15|24188.15|10
1737881240000|2025-01-26 08:47:20|24268.67|24188.67|24270.32|24190.32|24270.32|24190.32|24268.47|24188.47|9
1737881250000|2025-01-26 08:47:30|24270.33|24190.33|24269.16|24189.16|24270.41|24190.41|24269.16|24189.16|10
1737881260000|2025-01-26 08:47:40|24269.22|24189.22|24268.64|24188.64|24269.22|24189.22|24268.63|24188.63|9
1737881270000|2025-01-26 08:47:50|24268.63|24188.63|24268.24|24188.24|24268.74|24188.74|24267.87|24187.87|8
1737881280000|2025-01-26 08:48:00|24267.91|24187.91|24267.82|24187.82|24267.94|24187.94|24267.6|24187.6|9
1737881290000|2025-01-26 08:48:10|24267.96|24187.96|24268.08|24188.08|24268.57|24188.57|24267.96|24187.96|9
1737881300000|2025-01-26 08:48:20|24268.09|24188.09|24268.15|24188.15|24268.19|24188.19|24268.08|24188.08|9
1737881310000|2025-01-26 08:48:30|24268.45|24188.45|24270.08|24190.08|24270.08|24190.08|24268.45|24188.45|10
1737881320000|2025-01-26 08:48:40|24270.09|24190.09|24273.38|24193.38|24273.38|24193.38|24270.09|24190.09|9
1737881330000|2025-01-26 08:48:50|24273.4|24193.4|24276.35|24196.35|24276.35|24196.35|24273.1|24193.1|10
1737881340000|2025-01-26 08:49:00|24276.43|24196.43|24276.07|24196.07|24276.43|24196.43|24275.98|24195.98|10
1737881350000|2025-01-26 08:49:10|24276.08|24196.08|24277.09|24197.09|24277.09|24197.09|24276.08|24196.08|10
1737881360000|2025-01-26 08:49:20|24277.14|24197.14|24277.17|24197.17|24277.84|24197.84|24277.14|24197.14|10
1737881370000|2025-01-26 08:49:30|24277.19|24197.19|24278.08|24198.08|24278.08|24198.08|24277.19|24197.19|8
1737881380000|2025-01-26 08:49:40|24278.07|24198.07|24291.92|24211.92|24291.92|24211.92|24278.02|24198.02|10
1737881390000|2025-01-26 08:49:50|24292.6|24212.6|24295.84|24215.84|24295.84|24215.84|24292.6|24212.6|10
1737881400000|2025-01-26 08:50:00|24295.94|24215.94|24299.89|24219.89|24301.24|24221.24|24295.94|24215.94|10
1737881410000|2025-01-26 08:50:10|24300.89|24220.89|24301.51|24221.51|24302.83|24222.83|24300.89|24220.89|10
1737881420000|2025-01-26 08:50:20|24301.52|24221.52|24301.51|24221.51|24301.62|24221.62|24300.82|24220.82|9
1737881430000|2025-01-26 08:50:30|24301.43|24221.43|24298.65|24218.65|24301.43|24221.43|24298.65|24218.65|9
1737881440000|2025-01-26 08:50:40|24298.07|24218.07|24295.38|24215.38|24298.07|24218.07|24295.38|24215.38|10
1737881450000|2025-01-26 08:50:50|24294.9|24214.9|24294.39|24214.39|24294.99|24214.99|24294.18|24214.18|9
1737881460000|2025-01-26 08:51:00|24294.4|24214.4|24294.26|24214.26|24294.53|24214.53|24294.14|24214.14|9
1737881470000|2025-01-26 08:51:10|24294.83|24214.83|24293.58|24213.58|24294.83|24214.83|24293.58|24213.58|8
1737881480000|2025-01-26 08:51:20|24293.86|24213.86|24293.36|24213.36|24293.9|24213.9|24293.36|24213.36|10
1737881490000|2025-01-26 08:51:30|24293.31|24213.31|24293.13|24213.13|24293.49|24213.49|24292.91|24212.91|7
1737881500000|2025-01-26 08:51:40|24293.12|24213.12|24292.04|24212.04|24293.12|24213.12|24292.03|24212.03|9
1737881510000|2025-01-26 08:51:50|24294.3|24214.3|24293.67|24213.67|24294.74|24214.74|24293.67|24213.67|10
1737881520000|2025-01-26 08:52:00|24293.62|24213.62|24293.55|24213.55|24293.62|24213.62|24293.26|24213.26|10
1737881530000|2025-01-26 08:52:10|24293.52|24213.52|24294.9|24214.9|24295.09|24215.09|24293.36|24213.36|9
1737881540000|2025-01-26 08:52:20|24295.2|24215.2|24295.12|24215.12|24295.84|24215.84|24295.12|24215.12|10
1737881550000|2025-01-26 08:52:30|24295.11|24215.11|24295.12|24215.12|24295.2|24215.2|24294.99|24214.99|10
1737881560000|2025-01-26 08:52:40|24295.14|24215.14|24297.38|24217.38|24297.38|24217.38|24295.14|24215.14|10
1737881570000|2025-01-26 08:52:50|24297.52|24217.52|24296.95|24216.95|24297.53|24217.53|24296.9|24216.9|9
1737881580000|2025-01-26 08:53:00|24296.97|24216.97|24296.56|24216.56|24297.17|24217.17|24296.1|24216.1|9
1737881590000|2025-01-26 08:53:10|24296.89|24216.89|24296.9|24216.9|24298.01|24218.01|24296.89|24216.89|8
1737881600000|2025-01-26 08:53:20|24296.7|24216.7|24296.61|24216.61|24297.61|24217.61|24296.61|24216.61|9
1737881610000|2025-01-26 08:53:30|24296.43|24216.43|24296.53|24216.53|24296.55|24216.55|24296.33|24216.33|10
1737881620000|2025-01-26 08:53:40|24296.5|24216.5|24297.12|24217.12|24297.12|24217.12|24296.47|24216.47|9
1737881630000|2025-01-26 08:53:50|24297.18|24217.18|24296.48|24216.48|24297.18|24217.18|24296.48|24216.48|9
1737881640000|2025-01-26 08:54:00|24296.46|24216.46|24297.34|24217.34|24297.36|24217.36|24296.01|24216.01|9
1737881650000|2025-01-26 08:54:10|24297.29|24217.29|24297.65|24217.65|24297.65|24217.65|24296.92|24216.92|10
1737881660000|2025-01-26 08:54:20|24297.81|24217.81|24296.83|24216.83|24297.88|24217.88|24296.81|24216.81|10
1737881670000|2025-01-26 08:54:30|24296.74|24216.74|24296.18|24216.18|24296.81|24216.81|24296.17|24216.17|10
1737881680000|2025-01-26 08:54:40|24296.05|24216.05|24295.59|24215.59|24296.09|24216.09|24295.59|24215.59|8
1737881690000|2025-01-26 08:54:50|24295.49|24215.49|24295.39|24215.39|24295.49|24215.49|24295.34|24215.34|9
1737881700000|2025-01-26 08:55:00|24295.37|24215.37|24295.32|24215.32|24295.6|24215.6|24294.74|24214.74|10
1737881710000|2025-01-26 08:55:10|24294.3|24214.3|24290.59|24210.59|24294.3|24214.3|24290.59|24210.59|10
1737881720000|2025-01-26 08:55:20|24290.33|24210.33|24290.01|24210.01|24290.33|24210.33|24289.92|24209.92|10
1737881730000|2025-01-26 08:55:30|24290.02|24210.02|24289.72|24209.72|24290.2|24210.2|24289.69|24209.69|10
1737881740000|2025-01-26 08:55:40|24289.57|24209.57|24287.95|24207.95|24289.57|24209.57|24287.92|24207.92|8
1737881750000|2025-01-26 08:55:50|24287.81|24207.81|24286.66|24206.66|24287.81|24207.81|24286.47|24206.47|9
1737881760000|2025-01-26 08:56:00|24286.59|24206.59|24286.52|24206.52|24286.91|24206.91|24286.49|24206.49|9
1737881770000|2025-01-26 08:56:10|24286.29|24206.29|24285.16|24205.16|24286.3|24206.3|24284.71|24204.71|10
1737881780000|2025-01-26 08:56:20|24286.02|24206.02|24284.86|24204.86|24286.02|24206.02|24284.86|24204.86|9
1737881790000|2025-01-26 08:56:30|24285|24205|24284.33|24204.33|24285.06|24205.06|24284.26|24204.26|9
1737881800000|2025-01-26 08:56:40|24284.16|24204.16|24283.23|24203.23|24284.18|24204.18|24283.23|24203.23|9
1737881810000|2025-01-26 08:56:50|24283.18|24203.18|24281.74|24201.74|24283.18|24203.18|24281.74|24201.74|10
1737881820000|2025-01-26 08:57:00|24281.48|24201.48|24281.3|24201.3|24281.64|24201.64|24281.28|24201.28|8
1737881830000|2025-01-26 08:57:10|24281.26|24201.26|24277.93|24197.93|24281.26|24201.26|24277.93|24197.93|10
1737881840000|2025-01-26 08:57:20|24277.87|24197.87|24275.08|24195.08|24277.93|24197.93|24275.08|24195.08|10
1737881850000|2025-01-26 08:57:30|24276|24196|24275.27|24195.27|24276.88|24196.88|24275.27|24195.27|10
1737881860000|2025-01-26 08:57:40|24275.07|24195.07|24276.55|24196.55|24277.36|24197.36|24274.9|24194.9|10
1737881870000|2025-01-26 08:57:50|24276.79|24196.79|24278.79|24198.79|24278.79|24198.79|24276.69|24196.69|10
1737881880000|2025-01-26 08:58:00|24278.85|24198.85|24279.48|24199.48|24279.48|24199.48|24278.67|24198.67|8
1737881890000|2025-01-26 08:58:10|24280.16|24200.16|24284.01|24204.01|24284.01|24204.01|24280.16|24200.16|10
1737881900000|2025-01-26 08:58:20|24284.07|24204.07|24282.69|24202.69|24284.07|24204.07|24282.5|24202.5|10
1737881910000|2025-01-26 08:58:30|24283.28|24203.28|24283.9|24203.9|24283.91|24203.91|24283.28|24203.28|9
1737881920000|2025-01-26 08:58:40|24283.91|24203.91|24285.97|24205.97|24286.06|24206.06|24283.91|24203.91|10
1737881930000|2025-01-26 08:58:50|24285.96|24205.96|24285.71|24205.71|24285.96|24205.96|24285.64|24205.64|10
1737881940000|2025-01-26 08:59:00|24285.72|24205.72|24288.33|24208.33|24288.33|24208.33|24285.72|24205.72|8
1737881950000|2025-01-26 08:59:10|24288.7|24208.7|24289.7|24209.7|24289.7|24209.7|24288.7|24208.7|10
1737881960000|2025-01-26 08:59:20|24289.73|24209.73|24292.17|24212.17|24292.17|24212.17|24289.72|24209.72|10
1737881970000|2025-01-26 08:59:30|24292.2|24212.2|24291.67|24211.67|24292.2|24212.2|24291.67|24211.67|9
1737881980000|2025-01-26 08:59:40|24291.43|24211.43|24290.05|24210.05|24291.5|24211.5|24290.05|24210.05|10
1737881990000|2025-01-26 08:59:50|24289.31|24209.31|24288.11|24208.11|24289.31|24209.31|24288.11|24208.11|10
1737882000000|2025-01-26 09:00:00|24288.3|24208.3|24287.63|24207.63|24288.45|24208.45|24286.83|24206.83|9
1737882010000|2025-01-26 09:00:10|24287.94|24207.94|24287.88|24207.88|24287.94|24207.94|24287.33|24207.33|10
1737882020000|2025-01-26 09:00:20|24287.18|24207.18|24287.46|24207.46|24287.46|24207.46|24285.79|24205.79|10
1737882030000|2025-01-26 09:00:30|24287.47|24207.47|24286.72|24206.72|24287.47|24207.47|24286.59|24206.59|10
1737882040000|2025-01-26 09:00:40|24286.69|24206.69|24287.09|24207.09|24287.12|24207.12|24286.59|24206.59|8
1737882050000|2025-01-26 09:00:50|24287.19|24207.19|24287.65|24207.65|24287.7|24207.7|24287.19|24207.19|9
1737882060000|2025-01-26 09:01:00|24287.47|24207.47|24286.76|24206.76|24287.47|24207.47|24286.64|24206.64|8
1737882070000|2025-01-26 09:01:10|24286.79|24206.79|24285.12|24205.12|24286.79|24206.79|24285.12|24205.12|9
1737882080000|2025-01-26 09:01:20|24285.26|24205.26|24282.58|24202.58|24285.26|24205.26|24282.58|24202.58|10
1737882090000|2025-01-26 09:01:30|24282.53|24202.53|24280.33|24200.33|24282.53|24202.53|24280.17|24200.17|10
1737882100000|2025-01-26 09:01:40|24281.22|24201.22|24282.85|24202.85|24282.85|24202.85|24281.22|24201.22|9
1737882110000|2025-01-26 09:01:50|24283.12|24203.12|24291.81|24211.81|24291.81|24211.81|24282.84|24202.84|9
1737882120000|2025-01-26 09:02:00|24291.94|24211.94|24291.22|24211.22|24292.48|24212.48|24291.07|24211.07|10
1737882130000|2025-01-26 09:02:10|24291.21|24211.21|24290.16|24210.16|24291.25|24211.25|24290.16|24210.16|8
1737882140000|2025-01-26 09:02:20|24290.06|24210.06|24287.19|24207.19|24290.06|24210.06|24287.19|24207.19|10
1737882150000|2025-01-26 09:02:30|24286.98|24206.98|24286.29|24206.29|24286.98|24206.98|24286.29|24206.29|10
1737882160000|2025-01-26 09:02:40|24286.3|24206.3|24285.67|24205.67|24286.86|24206.86|24285.67|24205.67|9
1737882170000|2025-01-26 09:02:50|24278.51|24198.51|24277.29|24197.29|24285.32|24205.32|24277.29|24197.29|10
1737882180000|2025-01-26 09:03:00|24277.06|24197.06|24277.04|24197.04|24277.18|24197.18|24277.04|24197.04|6
1737882190000|2025-01-26 09:03:10|24277.79|24197.79|24277.99|24197.99|24278|24198|24277.79|24197.79|8
1737882200000|2025-01-26 09:03:20|24278.37|24198.37|24275.63|24195.63|24278.37|24198.37|24275.63|24195.63|9
1737882210000|2025-01-26 09:03:30|24275.59|24195.59|24277.36|24197.36|24277.48|24197.48|24275.57|24195.57|10
1737882220000|2025-01-26 09:03:40|24277.27|24197.27|24276.33|24196.33|24277.27|24197.27|24276.32|24196.32|10
1737882230000|2025-01-26 09:03:50|24276.88|24196.88|24275.97|24195.97|24276.88|24196.88|24275.86|24195.86|10
1737882240000|2025-01-26 09:04:00|24276.03|24196.03|24275.98|24195.98|24276.06|24196.06|24275.98|24195.98|8
1737882250000|2025-01-26 09:04:10|24275.9|24195.9|24274.08|24194.08|24276.02|24196.02|24274.08|24194.08|9
1737882260000|2025-01-26 09:04:20|24272.28|24192.28|24271.94|24191.94|24272.28|24192.28|24271.55|24191.55|9
1737882270000|2025-01-26 09:04:30|24271.93|24191.93|24271.19|24191.19|24272.03|24192.03|24271.19|24191.19|10
1737882280000|2025-01-26 09:04:40|24271.22|24191.22|24270.77|24190.77|24271.22|24191.22|24270.56|24190.56|10
1737882290000|2025-01-26 09:04:50|24270.75|24190.75|24270.06|24190.06|24270.75|24190.75|24269.31|24189.31|10
1737882300000|2025-01-26 09:05:00|24270.07|24190.07|24267.56|24187.56|24270.08|24190.08|24267.56|24187.56|10
1737882310000|2025-01-26 09:05:10|24267.4|24187.4|24265.83|24185.83|24267.4|24187.4|24265.83|24185.83|10
1737882320000|2025-01-26 09:05:20|24265.7|24185.7|24264.62|24184.62|24265.7|24185.7|24264.62|24184.62|9
1737882330000|2025-01-26 09:05:30|24264.64|24184.64|24264.04|24184.04|24264.64|24184.64|24263.72|24183.72|7
1737882340000|2025-01-26 09:05:40|24263.95|24183.95|24263.99|24183.99|24264.2|24184.2|24263.91|24183.91|10
1737882350000|2025-01-26 09:05:50|24263.68|24183.68|24270.37|24190.37|24270.74|24190.74|24263.68|24183.68|10
1737882360000|2025-01-26 09:06:00|24265.45|24185.45|24264.53|24184.53|24265.53|24185.53|24264.53|24184.53|10
1737882370000|2025-01-26 09:06:10|24264.46|24184.46|24264.39|24184.39|24264.46|24184.46|24264.1|24184.1|9
1737882380000|2025-01-26 09:06:20|24264.43|24184.43|24258.77|24178.77|24264.64|24184.64|24258.77|24178.77|10
1737882390000|2025-01-26 09:06:30|24258.8|24178.8|24259.34|24179.34|24259.34|24179.34|24258.69|24178.69|10
1737882400000|2025-01-26 09:06:40|24259.32|24179.32|24260.37|24180.37|24261.06|24181.06|24258.27|24178.27|10
1737882410000|2025-01-26 09:06:50|24260.36|24180.36|24259.27|24179.27|24260.36|24180.36|24259.1|24179.1|10
1737882420000|2025-01-26 09:07:00|24259.32|24179.32|24257.18|24177.18|24259.52|24179.52|24257.18|24177.18|10
1737882430000|2025-01-26 09:07:10|24257.07|24177.07|24257.71|24177.71|24258.21|24178.21|24256.7|24176.7|10
1737882440000|2025-01-26 09:07:20|24257.76|24177.76|24257.1|24177.1|24257.76|24177.76|24257.1|24177.1|6
1737882450000|2025-01-26 09:07:30|24257.07|24177.07|24256.53|24176.53|24257.07|24177.07|24256.29|24176.29|9
1737882460000|2025-01-26 09:07:40|24256.23|24176.23|24255.91|24175.91|24256.23|24176.23|24255.79|24175.79|9
1737882470000|2025-01-26 09:07:50|24255.9|24175.9|24251.31|24171.31|24255.94|24175.94|24251.3|24171.3|10
1737882480000|2025-01-26 09:08:00|24251.24|24171.24|24252.84|24172.84|24253.07|24173.07|24251.24|24171.24|9
1737882490000|2025-01-26 09:08:10|24253.2|24173.2|24253.59|24173.59|24253.59|24173.59|24252.8|24172.8|10
1737882500000|2025-01-26 09:08:20|24253.42|24173.42|24253.65|24173.65|24253.67|24173.67|24253.34|24173.34|9
1737882510000|2025-01-26 09:08:30|24253.66|24173.66|24256.14|24176.14|24257.4|24177.4|24253.66|24173.66|9
1737882520000|2025-01-26 09:08:40|24256.37|24176.37|24252.03|24172.03|24256.37|24176.37|24252.03|24172.03|10
1737882530000|2025-01-26 09:08:50|24251.99|24171.99|24252.85|24172.85|24252.85|24172.85|24251.89|24171.89|7
1737882540000|2025-01-26 09:09:00|24252.91|24172.91|24252.74|24172.74|24253.28|24173.28|24252.58|24172.58|10
1737882550000|2025-01-26 09:09:10|24253.06|24173.06|24252.69|24172.69|24253.56|24173.56|24252.69|24172.69|9
1737882560000|2025-01-26 09:09:20|24252.53|24172.53|24254.57|24174.57|24254.57|24174.57|24252|24172|8
1737882570000|2025-01-26 09:09:30|24254.61|24174.61|24256.46|24176.46|24257.02|24177.02|24254.61|24174.61|10
1737882580000|2025-01-26 09:09:40|24256.5|24176.5|24255.24|24175.24|24256.5|24176.5|24255.24|24175.24|9
1737882590000|2025-01-26 09:09:50|24255.06|24175.06|24252.28|24172.28|24255.06|24175.06|24252.28|24172.28|8
1737882600000|2025-01-26 09:10:00|24252.38|24172.38|24249.36|24169.36|24252.38|24172.38|24249.36|24169.36|10
1737882610000|2025-01-26 09:10:10|24249.37|24169.37|24248.55|24168.55|24249.37|24169.37|24248.54|24168.54|10
1737882620000|2025-01-26 09:10:20|24248.57|24168.57|24246.85|24166.85|24248.57|24168.57|24246.85|24166.85|10
1737882630000|2025-01-26 09:10:30|24246.86|24166.86|24249.31|24169.31|24249.31|24169.31|24246.84|24166.84|10
1737882640000|2025-01-26 09:10:40|24249.51|24169.51|24247.12|24167.12|24249.85|24169.85|24245.45|24165.45|10
1737882650000|2025-01-26 09:10:50|24247.13|24167.13|24248.38|24168.38|24248.38|24168.38|24246.99|24166.99|9
1737882660000|2025-01-26 09:11:00|24248.5|24168.5|24250.14|24170.14|24250.15|24170.15|24248.5|24168.5|10
1737882670000|2025-01-26 09:11:10|24250.17|24170.17|24255.25|24175.25|24255.25|24175.25|24250.12|24170.12|10
1737882680000|2025-01-26 09:11:20|24254.66|24174.66|24254.24|24174.24|24254.88|24174.88|24254.24|24174.24|10
1737882690000|2025-01-26 09:11:30|24254.25|24174.25|24253.62|24173.62|24254.25|24174.25|24253.21|24173.21|8
1737882700000|2025-01-26 09:11:40|24252.68|24172.68|24249.97|24169.97|24252.68|24172.68|24249.62|24169.62|9
1737882710000|2025-01-26 09:11:50|24249.75|24169.75|24249.24|24169.24|24249.75|24169.75|24249.11|24169.11|10
1737882720000|2025-01-26 09:12:00|24249.95|24169.95|24250.09|24170.09|24250.12|24170.12|24249.7|24169.7|9
1737882730000|2025-01-26 09:12:10|24249.86|24169.86|24249.89|24169.89|24250.19|24170.19|24249.85|24169.85|10
1737882740000|2025-01-26 09:12:20|24249.85|24169.85|24259.23|24179.23|24259.23|24179.23|24249.11|24169.11|7
1737882750000|2025-01-26 09:12:30|24258.87|24178.87|24257.9|24177.9|24259.1|24179.1|24257.9|24177.9|10
1737882760000|2025-01-26 09:12:40|24257.77|24177.77|24257.85|24177.85|24258.12|24178.12|24257.77|24177.77|9
1737882770000|2025-01-26 09:12:50|24257.65|24177.65|24255.58|24175.58|24257.66|24177.66|24255.56|24175.56|7
1737882780000|2025-01-26 09:13:00|24255.52|24175.52|24255.02|24175.02|24255.52|24175.52|24254.73|24174.73|10
1737882790000|2025-01-26 09:13:10|24255.07|24175.07|24255.5|24175.5|24255.58|24175.58|24255.05|24175.05|9
1737882800000|2025-01-26 09:13:20|24255.52|24175.52|24254.95|24174.95|24255.52|24175.52|24254.95|24174.95|9
1737882810000|2025-01-26 09:13:30|24254.93|24174.93|24254.37|24174.37|24254.94|24174.94|24254.19|24174.19|7
1737882820000|2025-01-26 09:13:40|24254.32|24174.32|24254.25|24174.25|24254.32|24174.32|24254.03|24174.03|9
1737882830000|2025-01-26 09:13:50|24254.09|24174.09|24254.04|24174.04|24254.38|24174.38|24254.04|24174.04|10
1737882840000|2025-01-26 09:14:00|24254.16|24174.16|24245.67|24165.67|24254.83|24174.83|24245.66|24165.66|8
1737882850000|2025-01-26 09:14:10|24245.61|24165.61|24245.81|24165.81|24245.81|24165.81|24245.58|24165.58|6
1737882860000|2025-01-26 09:14:20|24245.76|24165.76|24245.71|24165.71|24245.82|24165.82|24245.71|24165.71|6
1737882870000|2025-01-26 09:14:30|24245.68|24165.68|24246.48|24166.48|24246.9|24166.9|24245.66|24165.66|8
1737882880000|2025-01-26 09:14:40|24246.51|24166.51|24247.04|24167.04|24247.04|24167.04|24245.48|24165.48|8
1737882890000|2025-01-26 09:14:50|24247.1|24167.1|24247.05|24167.05|24247.1|24167.1|24246.66|24166.66|10
1737882900000|2025-01-26 09:15:00|24246.89|24166.89|24248.31|24168.31|24248.31|24168.31|24245.91|24165.91|9
1737882910000|2025-01-26 09:15:10|24248.46|24168.46|24248.13|24168.13|24248.57|24168.57|24247.49|24167.49|9
1737882920000|2025-01-26 09:15:20|24247.96|24167.96|24248.56|24168.56|24248.56|24168.56|24247.68|24167.68|8
1737882930000|2025-01-26 09:15:30|24248.59|24168.59|24251.23|24171.23|24251.23|24171.23|24248.59|24168.59|10
1737882940000|2025-01-26 09:15:40|24251.06|24171.06|24254.32|24174.32|24254.32|24174.32|24251.06|24171.06|10
1737882950000|2025-01-26 09:15:50|24254.18|24174.18|24255.18|24175.18|24255.18|24175.18|24254.11|24174.11|8
1737882960000|2025-01-26 09:16:00|24255.99|24175.99|24256.1|24176.1|24256.1|24176.1|24255.87|24175.87|7
1737882970000|2025-01-26 09:16:10|24255.82|24175.82|24257.03|24177.03|24257.04|24177.04|24255.82|24175.82|10
1737882980000|2025-01-26 09:16:20|24256.77|24176.77|24263.28|24183.28|24264.09|24184.09|24256.47|24176.47|9
1737882990000|2025-01-26 09:16:30|24263.27|24183.27|24263.92|24183.92|24263.97|24183.97|24263.27|24183.27|9
1737883000000|2025-01-26 09:16:40|24263.98|24183.98|24264.26|24184.26|24264.56|24184.56|24263.5|24183.5|8
1737883010000|2025-01-26 09:16:50|24264.28|24184.28|24264.07|24184.07|24264.3|24184.3|24263.9|24183.9|10
1737883020000|2025-01-26 09:17:00|24264.13|24184.13|24258.04|24178.04|24264.27|24184.27|24257.66|24177.66|10
1737883030000|2025-01-26 09:17:10|24258.12|24178.12|24263.98|24183.98|24264|24184|24258.12|24178.12|10
1737883040000|2025-01-26 09:17:20|24263.99|24183.99|24263.15|24183.15|24264.36|24184.36|24263.15|24183.15|8
1737883050000|2025-01-26 09:17:30|24263.19|24183.19|24262.36|24182.36|24263.22|24183.22|24258.54|24178.54|10
1737883060000|2025-01-26 09:17:40|24262.35|24182.35|24260.16|24180.16|24262.35|24182.35|24260.15|24180.15|9
1737883070000|2025-01-26 09:17:50|24260.15|24180.15|24260.63|24180.63|24260.63|24180.63|24260.15|24180.15|10
1737883080000|2025-01-26 09:18:00|24260.5|24180.5|24261.77|24181.77|24261.79|24181.79|24260.15|24180.15|9
1737883090000|2025-01-26 09:18:10|24261.7|24181.7|24266.2|24186.2|24268.09|24188.09|24261.47|24181.47|8
1737883100000|2025-01-26 09:18:20|24266.15|24186.15|24264.09|24184.09|24266.18|24186.18|24264.09|24184.09|10
1737883110000|2025-01-26 09:18:30|24264.02|24184.02|24263.55|24183.55|24264.02|24184.02|24263.55|24183.55|10
1737883120000|2025-01-26 09:18:40|24263.56|24183.56|24262.88|24182.88|24263.56|24183.56|24262.53|24182.53|10
1737883130000|2025-01-26 09:18:50|24262.91|24182.91|24261.21|24181.21|24263.28|24183.28|24261.21|24181.21|8
1737883140000|2025-01-26 09:19:00|24261.27|24181.27|24262.03|24182.03|24262.03|24182.03|24261.25|24181.25|9
1737883150000|2025-01-26 09:19:10|24262.2|24182.2|24263.44|24183.44|24263.44|24183.44|24262.2|24182.2|10
1737883160000|2025-01-26 09:19:20|24264.12|24184.12|24263.16|24183.16|24265.21|24185.21|24263.14|24183.14|10
1737883170000|2025-01-26 09:19:30|24263.11|24183.11|24262.65|24182.65|24263.12|24183.12|24262.65|24182.65|10
1737883180000|2025-01-26 09:19:40|24262.67|24182.67|24263.06|24183.06|24263.15|24183.15|24262.66|24182.66|10
1737883190000|2025-01-26 09:19:50|24263.11|24183.11|24263.38|24183.38|24263.56|24183.56|24263.06|24183.06|8
1737883200000|2025-01-26 09:20:00|24263.39|24183.39|24268.18|24188.18|24268.21|24188.21|24263.39|24183.39|10
1737883210000|2025-01-26 09:20:10|24268|24188|24262.64|24182.64|24268.28|24188.28|24262.64|24182.64|9
1737883220000|2025-01-26 09:20:20|24262.59|24182.59|24261.74|24181.74|24262.59|24182.59|24261.74|24181.74|10
1737883230000|2025-01-26 09:20:30|24259.99|24179.99|24259.64|24179.64|24260.14|24180.14|24259.64|24179.64|10
1737883240000|2025-01-26 09:20:40|24259.01|24179.01|24257.77|24177.77|24259.01|24179.01|24257.32|24177.32|10
1737883250000|2025-01-26 09:20:50|24257.66|24177.66|24256.89|24176.89|24257.99|24177.99|24256.89|24176.89|9
1737883260000|2025-01-26 09:21:00|24256.6|24176.6|24262.7|24182.7|24262.85|24182.85|24256.34|24176.34|10
1737883270000|2025-01-26 09:21:10|24262.59|24182.59|24260.52|24180.52|24262.59|24182.59|24260.13|24180.13|9
1737883280000|2025-01-26 09:21:20|24260.4|24180.4|24259.51|24179.51|24260.46|24180.46|24259.51|24179.51|9
1737883290000|2025-01-26 09:21:30|24259.21|24179.21|24257.32|24177.32|24259.21|24179.21|24257.32|24177.32|8
1737883300000|2025-01-26 09:21:40|24257.54|24177.54|24257.74|24177.74|24257.8|24177.8|24257.53|24177.53|10
1737883310000|2025-01-26 09:21:50|24257.73|24177.73|24254.81|24174.81|24257.78|24177.78|24254.8|24174.8|9
1737883320000|2025-01-26 09:22:00|24254.79|24174.79|24253.39|24173.39|24254.79|24174.79|24252.59|24172.59|10
1737883330000|2025-01-26 09:22:10|24253.67|24173.67|24253.5|24173.5|24253.76|24173.76|24253.46|24173.46|9
1737883340000|2025-01-26 09:22:20|24254.17|24174.17|24256.63|24176.63|24256.67|24176.67|24254.17|24174.17|9
1737883350000|2025-01-26 09:22:30|24256.75|24176.75|24257.11|24177.11|24257.34|24177.34|24256.75|24176.75|9
1737883360000|2025-01-26 09:22:40|24257.12|24177.12|24255.14|24175.14|24257.26|24177.26|24255.14|24175.14|10
1737883370000|2025-01-26 09:22:50|24254.84|24174.84|24253.69|24173.69|24254.84|24174.84|24253.69|24173.69|9
1737883380000|2025-01-26 09:23:00|24253.91|24173.91|24253.04|24173.04|24254.04|24174.04|24253.04|24173.04|9
1737883390000|2025-01-26 09:23:10|24252.96|24172.96|24252.13|24172.13|24252.96|24172.96|24252.13|24172.13|8
1737883400000|2025-01-26 09:23:20|24252.08|24172.08|24245.61|24165.61|24252.08|24172.08|24245.61|24165.61|10
1737883410000|2025-01-26 09:23:30|24245.53|24165.53|24246.55|24166.55|24249.33|24169.33|24244.79|24164.79|9
1737883420000|2025-01-26 09:23:40|24246.44|24166.44|24245.98|24165.98|24246.44|24166.44|24245.98|24165.98|8
1737883430000|2025-01-26 09:23:50|24245.99|24165.99|24245.94|24165.94|24246.36|24166.36|24245.52|24165.52|10
1737883440000|2025-01-26 09:24:00|24245.93|24165.93|24242.86|24162.86|24245.93|24165.93|24242.86|24162.86|7
1737883450000|2025-01-26 09:24:10|24242.87|24162.87|24233.79|24153.79|24242.87|24162.87|24233.79|24153.79|6
1737883460000|2025-01-26 09:24:20|24233.72|24153.72|24230.35|24150.35|24234.53|24154.53|24230.35|24150.35|10
1737883470000|2025-01-26 09:24:30|24229.59|24149.59|24228.34|24148.34|24229.87|24149.87|24228.34|24148.34|10
1737883480000|2025-01-26 09:24:40|24227.98|24147.98|24226.68|24146.68|24227.98|24147.98|24226.63|24146.63|9
1737883490000|2025-01-26 09:24:50|24226.09|24146.09|24225.82|24145.82|24226.13|24146.13|24225.82|24145.82|7
1737883500000|2025-01-26 09:25:00|24225.75|24145.75|24224.33|24144.33|24225.77|24145.77|24224.33|24144.33|9
1737883510000|2025-01-26 09:25:10|24224.57|24144.57|24224.03|24144.03|24224.57|24144.57|24223.47|24143.47|9
1737883520000|2025-01-26 09:25:20|24224.02|24144.02|24224.29|24144.29|24224.29|24144.29|24223.72|24143.72|8
1737883530000|2025-01-26 09:25:30|24224.53|24144.53|24220.87|24140.87|24224.67|24144.67|24220.87|24140.87|10
1737883540000|2025-01-26 09:25:40|24217.91|24137.91|24199.06|24119.06|24217.91|24137.91|24199.06|24119.06|10
1737883550000|2025-01-26 09:25:50|24199.04|24119.04|24189.94|24109.94|24199.04|24119.04|24189.72|24109.72|10
1737883560000|2025-01-26 09:26:00|24190.4|24110.4|24187.91|24107.91|24190.4|24110.4|24185.5|24105.5|10
1737883570000|2025-01-26 09:26:10|24188.86|24108.86|24189.66|24109.66|24189.88|24109.88|24188.24|24108.24|9
1737883580000|2025-01-26 09:26:20|24189.61|24109.61|24188.01|24108.01|24189.67|24109.67|24188.01|24108.01|9
1737883590000|2025-01-26 09:26:30|24187.96|24107.96|24188.56|24108.56|24188.57|24108.57|24187.63|24107.63|9
1737883600000|2025-01-26 09:26:40|24188.91|24108.91|24188.67|24108.67|24189.36|24109.36|24188.52|24108.52|10
1737883610000|2025-01-26 09:26:50|24189.14|24109.14|24190.66|24110.66|24191.03|24111.03|24189.14|24109.14|10
1737883620000|2025-01-26 09:27:00|24189.36|24109.36|24187.33|24107.33|24189.49|24109.49|24187.33|24107.33|10
1737883630000|2025-01-26 09:27:10|24187.32|24107.32|24185.77|24105.77|24187.33|24107.33|24185.43|24105.43|10
1737883640000|2025-01-26 09:27:20|24185.72|24105.72|24186.53|24106.53|24186.73|24106.73|24185.66|24105.66|9
1737883650000|2025-01-26 09:27:30|24186.56|24106.56|24188.71|24108.71|24188.71|24108.71|24185.95|24105.95|9
1737883660000|2025-01-26 09:27:40|24188.93|24108.93|24189.19|24109.19|24189.19|24109.19|24188.59|24108.59|10
1737883670000|2025-01-26 09:27:50|24189.02|24109.02|24190.16|24110.16|24190.16|24110.16|24188.97|24108.97|9
1737883680000|2025-01-26 09:28:00|24189.97|24109.97|24190.19|24110.19|24191.06|24111.06|24189.93|24109.93|9
1737883690000|2025-01-26 09:28:10|24189.95|24109.95|24191.6|24111.6|24191.6|24111.6|24189.95|24109.95|10
1737883700000|2025-01-26 09:28:20|24192.79|24112.79|24193.5|24113.5|24193.51|24113.51|24192.65|24112.65|10
1737883710000|2025-01-26 09:28:30|24193.86|24113.86|24193.55|24113.55|24193.86|24113.86|24193.55|24113.55|8
1737883720000|2025-01-26 09:28:40|24193.53|24113.53|24192.82|24112.82|24193.68|24113.68|24192.82|24112.82|10
1737883730000|2025-01-26 09:28:50|24192.49|24112.49|24193.36|24113.36|24193.36|24113.36|24192.45|24112.45|8
1737883740000|2025-01-26 09:29:00|24193.44|24113.44|24194.51|24114.51|24194.53|24114.53|24193.44|24113.44|10
1737883750000|2025-01-26 09:29:10|24194.25|24114.25|24192.41|24112.41|24194.26|24114.26|24192.39|24112.39|10
1737883760000|2025-01-26 09:29:20|24192.45|24112.45|24193.25|24113.25|24193.25|24113.25|24192.09|24112.09|9
1737883770000|2025-01-26 09:29:30|24193.72|24113.72|24193.87|24113.87|24194.53|24114.53|24193.72|24113.72|10
1737883780000|2025-01-26 09:29:40|24193.86|24113.86|24194.71|24114.71|24194.71|24114.71|24193.83|24113.83|9
1737883790000|2025-01-26 09:29:50|24195.2|24115.2|24195.88|24115.88|24195.88|24115.88|24195.18|24115.18|10
1737883800000|2025-01-26 09:30:00|24195.99|24115.99|24197.34|24117.34|24197.34|24117.34|24195.99|24115.99|10
1737883810000|2025-01-26 09:30:10|24197.42|24117.42|24197.73|24117.73|24197.95|24117.95|24197.06|24117.06|10
1737883820000|2025-01-26 09:30:20|24197.79|24117.79|24200.24|24120.24|24200.93|24120.93|24197.77|24117.77|10
1737883830000|2025-01-26 09:30:30|24200.45|24120.45|24200.01|24120.01|24200.45|24120.45|24199.96|24119.96|10
1737883840000|2025-01-26 09:30:40|24199.09|24119.09|24197.03|24117.03|24199.09|24119.09|24196.91|24116.91|10
1737883850000|2025-01-26 09:30:50|24197.65|24117.65|24200.23|24120.23|24200.23|24120.23|24197.65|24117.65|9
1737883860000|2025-01-26 09:31:00|24200.17|24120.17|24199.67|24119.67|24200.34|24120.34|24199.67|24119.67|10
1737883870000|2025-01-26 09:31:10|24199.41|24119.41|24199.39|24119.39|24199.42|24119.42|24199.07|24119.07|10
1737883880000|2025-01-26 09:31:20|24197.9|24117.9|24195.36|24115.36|24197.9|24117.9|24195.36|24115.36|10
1737883890000|2025-01-26 09:31:30|24195.06|24115.06|24195.01|24115.01|24195.06|24115.06|24194.13|24114.13|10
1737883900000|2025-01-26 09:31:40|24195.52|24115.52|24195.45|24115.45|24196.35|24116.35|24195.42|24115.42|9
1737883910000|2025-01-26 09:31:50|24195.39|24115.39|24195.68|24115.68|24196.18|24116.18|24195.22|24115.22|10
1737883920000|2025-01-26 09:32:00|24195.53|24115.53|24195.54|24115.54|24196.24|24116.24|24195.5|24115.5|10
1737883930000|2025-01-26 09:32:10|24195.53|24115.53|24194.96|24114.96|24195.53|24115.53|24194.96|24114.96|9
1737883940000|2025-01-26 09:32:20|24190.31|24110.31|24184.26|24104.26|24190.31|24110.31|24184.26|24104.26|10
1737883950000|2025-01-26 09:32:30|24183.54|24103.54|24182.7|24102.7|24183.54|24103.54|24181.33|24101.33|10
1737883960000|2025-01-26 09:32:40|24182.25|24102.25|24177.84|24097.84|24182.53|24102.53|24177.68|24097.68|10
1737883970000|2025-01-26 09:32:50|24178.27|24098.27|24177.71|24097.71|24178.27|24098.27|24177.51|24097.51|10
1737883980000|2025-01-26 09:33:00|24177.67|24097.67|24177.56|24097.56|24178.01|24098.01|24177.42|24097.42|10
1737883990000|2025-01-26 09:33:10|24177.31|24097.31|24177.96|24097.96|24177.96|24097.96|24176.94|24096.94|8
1737884000000|2025-01-26 09:33:20|24177.97|24097.97|24176.36|24096.36|24177.97|24097.97|24176.36|24096.36|9
1737884010000|2025-01-26 09:33:30|24176.15|24096.15|24172.23|24092.23|24176.15|24096.15|24171.68|24091.68|10
1737884020000|2025-01-26 09:33:40|24172.28|24092.28|24156.9|24076.9|24172.43|24092.43|24156.9|24076.9|10
1737884030000|2025-01-26 09:33:50|24156.55|24076.55|24156.64|24076.64|24157.06|24077.06|24156.13|24076.13|10
1737884040000|2025-01-26 09:34:00|24157.14|24077.14|24152.81|24072.81|24157.14|24077.14|24152.81|24072.81|10
1737884050000|2025-01-26 09:34:10|24151.57|24071.57|24144.88|24064.88|24151.84|24071.84|24140.88|24060.88|10
1737884060000|2025-01-26 09:34:20|24139.65|24059.65|24140.54|24060.54|24140.54|24060.54|24139.43|24059.43|10
1737884070000|2025-01-26 09:34:30|24140.61|24060.61|24142.27|24062.27|24142.51|24062.51|24140.61|24060.61|9
1737884080000|2025-01-26 09:34:40|24142.79|24062.79|24148.65|24068.65|24149.51|24069.51|24142.79|24062.79|10
1737884090000|2025-01-26 09:34:50|24148.02|24068.02|24151.5|24071.5|24151.5|24071.5|24147.5|24067.5|10
1737884100000|2025-01-26 09:35:00|24151.79|24071.79|24156.18|24076.18|24156.18|24076.18|24151.79|24071.79|10
1737884110000|2025-01-26 09:35:10|24157.2|24077.2|24156.14|24076.14|24157.2|24077.2|24155.88|24075.88|10
1737884120000|2025-01-26 09:35:20|24155.02|24075.02|24157.07|24077.07|24158.34|24078.34|24155.02|24075.02|10
1737884130000|2025-01-26 09:35:30|24157.15|24077.15|24156.76|24076.76|24158.96|24078.96|24156.66|24076.66|10
1737884140000|2025-01-26 09:35:40|24156.79|24076.79|24159.18|24079.18|24159.18|24079.18|24156.79|24076.79|10
1737884150000|2025-01-26 09:35:50|24158.54|24078.54|24159.61|24079.61|24159.61|24079.61|24158.15|24078.15|10
1737884160000|2025-01-26 09:36:00|24159.69|24079.69|24160.44|24080.44|24160.87|24080.87|24159.69|24079.69|8
1737884170000|2025-01-26 09:36:10|24161.62|24081.62|24161.86|24081.86|24161.86|24081.86|24160.62|24080.62|10
1737884180000|2025-01-26 09:36:20|24161.84|24081.84|24162.59|24082.59|24162.59|24082.59|24161.25|24081.25|10
1737884190000|2025-01-26 09:36:30|24162.73|24082.73|24157.61|24077.61|24162.73|24082.73|24156.66|24076.66|10
1737884200000|2025-01-26 09:36:40|24158.54|24078.54|24160.52|24080.52|24160.52|24080.52|24158.54|24078.54|10
1737884210000|2025-01-26 09:36:50|24160.37|24080.37|24158.82|24078.82|24160.37|24080.37|24158.4|24078.4|10
1737884220000|2025-01-26 09:37:00|24158.85|24078.85|24160.01|24080.01|24160.26|24080.26|24158.85|24078.85|10
1737884230000|2025-01-26 09:37:10|24160.2|24080.2|24161.27|24081.27|24161.27|24081.27|24160.16|24080.16|9
1737884240000|2025-01-26 09:37:20|24160.57|24080.57|24158.73|24078.73|24160.57|24080.57|24158.73|24078.73|10
1737884250000|2025-01-26 09:37:30|24158.75|24078.75|24154.78|24074.78|24159.17|24079.17|24154.78|24074.78|10
1737884260000|2025-01-26 09:37:40|24154.08|24074.08|24152.67|24072.67|24154.08|24074.08|24152.5|24072.5|9
1737884270000|2025-01-26 09:37:50|24152.83|24072.83|24152.35|24072.35|24152.83|24072.83|24152.25|24072.25|10
1737884280000|2025-01-26 09:38:00|24151.4|24071.4|24150.01|24070.01|24151.4|24071.4|24150.01|24070.01|10
1737884290000|2025-01-26 09:38:10|24151.49|24071.49|24151.9|24071.9|24152.03|24072.03|24150.98|24070.98|10
1737884300000|2025-01-26 09:38:20|24151.91|24071.91|24151.74|24071.74|24153.63|24073.63|24151.16|24071.16|10
1737884310000|2025-01-26 09:38:30|24151.69|24071.69|24147.8|24067.8|24152.07|24072.07|24147.8|24067.8|10
1737884320000|2025-01-26 09:38:40|24147.76|24067.76|24148.45|24068.45|24148.79|24068.79|24146.5|24066.5|10
1737884330000|2025-01-26 09:38:50|24148.91|24068.91|24148.96|24068.96|24148.96|24068.96|24148.15|24068.15|8
1737884340000|2025-01-26 09:39:00|24148.7|24068.7|24148.06|24068.06|24148.7|24068.7|24147.88|24067.88|8
1737884350000|2025-01-26 09:39:10|24148.77|24068.77|24148.63|24068.63|24149.57|24069.57|24148.1|24068.1|10
1737884360000|2025-01-26 09:39:20|24149.4|24069.4|24149.11|24069.11|24149.58|24069.58|24148.77|24068.77|10
1737884370000|2025-01-26 09:39:30|24149.16|24069.16|24149.05|24069.05|24149.55|24069.55|24149.05|24069.05|9
1737884380000|2025-01-26 09:39:40|24149.63|24069.63|24147.74|24067.74|24149.93|24069.93|24147.74|24067.74|9
1737884390000|2025-01-26 09:39:50|24147.72|24067.72|24146.76|24066.76|24147.72|24067.72|24146.74|24066.74|10
1737884400000|2025-01-26 09:40:00|24146.69|24066.69|24146.63|24066.63|24148.55|24068.55|24146.63|24066.63|9
1737884410000|2025-01-26 09:40:10|24146.43|24066.43|24141.93|24061.93|24146.43|24066.43|24141.93|24061.93|10
1737884420000|2025-01-26 09:40:20|24141.92|24061.92|24123.34|24043.34|24141.92|24061.92|24123.34|24043.34|10
1737884430000|2025-01-26 09:40:30|24122.67|24042.67|24116.36|24036.36|24122.67|24042.67|24113.55|24033.55|10
1737884440000|2025-01-26 09:40:40|24116.45|24036.45|24115.98|24035.98|24116.78|24036.78|24115.02|24035.02|10
1737884450000|2025-01-26 09:40:50|24115.93|24035.93|24115.12|24035.12|24116.18|24036.18|24115.12|24035.12|9
1737884460000|2025-01-26 09:41:00|24115.63|24035.63|24117.98|24037.98|24117.98|24037.98|24115.63|24035.63|9
1737884470000|2025-01-26 09:41:10|24117.86|24037.86|24117.95|24037.95|24118.6|24038.6|24117.44|24037.44|10
1737884480000|2025-01-26 09:41:20|24119.85|24039.85|24122.08|24042.08|24122.11|24042.11|24119.85|24039.85|10
1737884490000|2025-01-26 09:41:30|24122.06|24042.06|24121.17|24041.17|24122.06|24042.06|24121.15|24041.15|10
1737884500000|2025-01-26 09:41:40|24121.39|24041.39|24119.85|24039.85|24121.41|24041.41|24119.68|24039.68|10
1737884510000|2025-01-26 09:41:50|24119.91|24039.91|24118.77|24038.77|24121.04|24041.04|24118.52|24038.52|10
1737884520000|2025-01-26 09:42:00|24118.73|24038.73|24115.03|24035.03|24118.73|24038.73|24114.06|24034.06|10
1737884530000|2025-01-26 09:42:10|24114.71|24034.71|24118.67|24038.67|24118.67|24038.67|24114.46|24034.46|10
1737884540000|2025-01-26 09:42:20|24119.16|24039.16|24119.28|24039.28|24121.29|24041.29|24119.16|24039.16|9
1737884550000|2025-01-26 09:42:30|24118.92|24038.92|24118.17|24038.17|24118.95|24038.95|24118.17|24038.17|10
1737884560000|2025-01-26 09:42:40|24118.18|24038.18|24119.08|24039.08|24119.12|24039.12|24118.1|24038.1|10
1737884570000|2025-01-26 09:42:50|24119.12|24039.12|24120.38|24040.38|24120.39|24040.39|24119.06|24039.06|10
1737884580000|2025-01-26 09:43:00|24120.66|24040.66|24118.63|24038.63|24120.83|24040.83|24118.63|24038.63|9
1737884590000|2025-01-26 09:43:10|24117.67|24037.67|24118.23|24038.23|24118.23|24038.23|24117.44|24037.44|10
1737884600000|2025-01-26 09:43:20|24118.27|24038.27|24119.87|24039.87|24119.87|24039.87|24118.27|24038.27|10
1737884610000|2025-01-26 09:43:30|24120.32|24040.32|24122.74|24042.74|24122.75|24042.75|24120.32|24040.32|10
1737884620000|2025-01-26 09:43:40|24122.98|24042.98|24121.36|24041.36|24122.98|24042.98|24121.28|24041.28|10
1737884630000|2025-01-26 09:43:50|24121.13|24041.13|24123.25|24043.25|24123.25|24043.25|24121.13|24041.13|10
1737884640000|2025-01-26 09:44:00|24123.48|24043.48|24126.47|24046.47|24126.47|24046.47|24123.25|24043.25|10
1737884650000|2025-01-26 09:44:10|24126.71|24046.71|24129.74|24049.74|24129.74|24049.74|24126.71|24046.71|9
1737884660000|2025-01-26 09:44:20|24130.69|24050.69|24130.87|24050.87|24130.87|24050.87|24130.48|24050.48|10
1737884670000|2025-01-26 09:44:30|24131.1|24051.1|24137.34|24057.34|24137.34|24057.34|24130.96|24050.96|10
1737884680000|2025-01-26 09:44:40|24137.93|24057.93|24142.09|24062.09|24145.95|24065.95|24137.93|24057.93|10
1737884690000|2025-01-26 09:44:50|24139.81|24059.81|24135.06|24055.06|24139.81|24059.81|24133.97|24053.97|10
1737884700000|2025-01-26 09:45:00|24134.65|24054.65|24134|24054|24134.65|24054.65|24133.62|24053.62|10
1737884710000|2025-01-26 09:45:10|24134.06|24054.06|24133.68|24053.68|24134.4|24054.4|24132.31|24052.31|10
1737884720000|2025-01-26 09:45:20|24133.81|24053.81|24134.63|24054.63|24134.75|24054.75|24133.78|24053.78|10
1737884730000|2025-01-26 09:45:30|24134.62|24054.62|24132.58|24052.58|24134.79|24054.79|24132.58|24052.58|10
1737884740000|2025-01-26 09:45:40|24131.95|24051.95|24131.37|24051.37|24132.48|24052.48|24131.28|24051.28|9
1737884750000|2025-01-26 09:45:50|24131.78|24051.78|24134.99|24054.99|24134.99|24054.99|24131.78|24051.78|9
1737884760000|2025-01-26 09:46:00|24134.98|24054.98|24132.16|24052.16|24134.99|24054.99|24132.16|24052.16|9
1737884770000|2025-01-26 09:46:10|24132.29|24052.29|24132.76|24052.76|24132.76|24052.76|24131.99|24051.99|9
1737884780000|2025-01-26 09:46:20|24132.19|24052.19|24132.99|24052.99|24132.99|24052.99|24132.19|24052.19|10
1737884790000|2025-01-26 09:46:30|24133.47|24053.47|24135.3|24055.3|24135.3|24055.3|24133.47|24053.47|10
1737884800000|2025-01-26 09:46:40|24135.21|24055.21|24139.36|24059.36|24139.36|24059.36|24135.21|24055.21|10
1737884810000|2025-01-26 09:46:50|24139.81|24059.81|24146.61|24066.61|24146.61|24066.61|24139.73|24059.73|10
1737884820000|2025-01-26 09:47:00|24146.57|24066.57|24145.64|24065.64|24147.1|24067.1|24145.64|24065.64|10
1737884830000|2025-01-26 09:47:10|24146.21|24066.21|24139.04|24059.04|24146.21|24066.21|24138.82|24058.82|9
1737884840000|2025-01-26 09:47:20|24138.84|24058.84|24139.71|24059.71|24139.71|24059.71|24138.48|24058.48|10
1737884850000|2025-01-26 09:47:30|24139.47|24059.47|24138.81|24058.81|24139.77|24059.77|24138.8|24058.8|9
1737884860000|2025-01-26 09:47:40|24138.76|24058.76|24138.98|24058.98|24139.1|24059.1|24138.58|24058.58|9
1737884870000|2025-01-26 09:47:50|24139.13|24059.13|24138.36|24058.36|24139.38|24059.38|24138.36|24058.36|10
1737884880000|2025-01-26 09:48:00|24138.28|24058.28|24134.34|24054.34|24138.44|24058.44|24134.34|24054.34|10
1737884890000|2025-01-26 09:48:10|24134.35|24054.35|24133.72|24053.72|24134.39|24054.39|24133.38|24053.38|10
1737884900000|2025-01-26 09:48:20|24133.68|24053.68|24134.41|24054.41|24134.41|24054.41|24133.68|24053.68|8
1737884910000|2025-01-26 09:48:30|24135.03|24055.03|24135.45|24055.45|24135.63|24055.63|24135.03|24055.03|10
1737884920000|2025-01-26 09:48:40|24135.2|24055.2|24135.95|24055.95|24135.95|24055.95|24135.18|24055.18|10
1737884930000|2025-01-26 09:48:50|24136.09|24056.09|24135.32|24055.32|24136.83|24056.83|24135.32|24055.32|10
1737884940000|2025-01-26 09:49:00|24135.86|24055.86|24137|24057|24137|24057|24135.86|24055.86|9
1737884950000|2025-01-26 09:49:10|24137.24|24057.24|24137.3|24057.3|24137.38|24057.38|24137.04|24057.04|8
1737884960000|2025-01-26 09:49:20|24137.21|24057.21|24136.64|24056.64|24137.37|24057.37|24136.64|24056.64|9
1737884970000|2025-01-26 09:49:30|24136.49|24056.49|24136.44|24056.44|24136.82|24056.82|24136.01|24056.01|10
1737884980000|2025-01-26 09:49:40|24136.93|24056.93|24137.28|24057.28|24137.28|24057.28|24136.88|24056.88|8
1737884990000|2025-01-26 09:49:50|24139.64|24059.64|24141.06|24061.06|24141.06|24061.06|24139.64|24059.64|10
1737885000000|2025-01-26 09:50:00|24141.29|24061.29|24141.73|24061.73|24141.86|24061.86|24141.28|24061.28|8
1737885010000|2025-01-26 09:50:10|24142.13|24062.13|24141.07|24061.07|24142.37|24062.37|24140.98|24060.98|10
1737885020000|2025-01-26 09:50:20|24141.31|24061.31|24139.98|24059.98|24141.31|24061.31|24139.85|24059.85|9
1737885030000|2025-01-26 09:50:30|24140.22|24060.22|24140.35|24060.35|24140.9|24060.9|24139.73|24059.73|8
1737885040000|2025-01-26 09:50:40|24140.37|24060.37|24141.1|24061.1|24141.1|24061.1|24139.73|24059.73|9
1737885050000|2025-01-26 09:50:50|24141.02|24061.02|24139.74|24059.74|24141.02|24061.02|24139.65|24059.65|10
1737885060000|2025-01-26 09:51:00|24139.54|24059.54|24137.69|24057.69|24139.67|24059.67|24137.69|24057.69|10
1737885070000|2025-01-26 09:51:10|24137.6|24057.6|24136.46|24056.46|24137.84|24057.84|24136.46|24056.46|10
1737885080000|2025-01-26 09:51:20|24136.26|24056.26|24134.81|24054.81|24136.26|24056.26|24133.82|24053.82|8
1737885090000|2025-01-26 09:51:30|24135.41|24055.41|24128|24048|24135.73|24055.73|24128|24048|10
1737885100000|2025-01-26 09:51:40|24127.7|24047.7|24126.33|24046.33|24128.77|24048.77|24126.33|24046.33|8
1737885110000|2025-01-26 09:51:50|24126.29|24046.29|24124.98|24044.98|24126.32|24046.32|24124.98|24044.98|9
1737885120000|2025-01-26 09:52:00|24125.12|24045.12|24123.87|24043.87|24125.21|24045.21|24123.49|24043.49|9
1737885130000|2025-01-26 09:52:10|24124.21|24044.21|24123.46|24043.46|24124.4|24044.4|24122.78|24042.78|10
1737885140000|2025-01-26 09:52:20|24123.58|24043.58|24125.83|24045.83|24125.83|24045.83|24123.58|24043.58|10
1737885150000|2025-01-26 09:52:30|24126.23|24046.23|24124.74|24044.74|24126.23|24046.23|24124.74|24044.74|10
1737885160000|2025-01-26 09:52:40|24124.75|24044.75|24125.02|24045.02|24125.43|24045.43|24124.75|24044.75|9
1737885170000|2025-01-26 09:52:50|24125.24|24045.24|24134.78|24054.78|24135.15|24055.15|24125.07|24045.07|10
1737885180000|2025-01-26 09:53:00|24134.47|24054.47|24136.18|24056.18|24136.18|24056.18|24134.4|24054.4|9
1737885190000|2025-01-26 09:53:10|24136.51|24056.51|24135.06|24055.06|24136.55|24056.55|24135.04|24055.04|9
1737885200000|2025-01-26 09:53:20|24135.01|24055.01|24134.34|24054.34|24135.01|24055.01|24134.31|24054.31|9
1737885210000|2025-01-26 09:53:30|24133.93|24053.93|24131.36|24051.36|24133.93|24053.93|24131.29|24051.29|10
1737885220000|2025-01-26 09:53:40|24131.29|24051.29|24131.1|24051.1|24131.3|24051.3|24130.82|24050.82|10
1737885230000|2025-01-26 09:53:50|24131.14|24051.14|24129.96|24049.96|24131.39|24051.39|24129.96|24049.96|10
1737885240000|2025-01-26 09:54:00|24129.82|24049.82|24129.95|24049.95|24129.95|24049.95|24129.63|24049.63|10
1737885250000|2025-01-26 09:54:10|24130.29|24050.29|24131.14|24051.14|24131.49|24051.49|24130.29|24050.29|9
1737885260000|2025-01-26 09:54:20|24131.67|24051.67|24131.29|24051.29|24131.95|24051.95|24131.29|24051.29|9
1737885270000|2025-01-26 09:54:30|24131.5|24051.5|24132.64|24052.64|24132.64|24052.64|24130.27|24050.27|10
1737885280000|2025-01-26 09:54:40|24132.63|24052.63|24133.64|24053.64|24133.66|24053.66|24132.55|24052.55|10
1737885290000|2025-01-26 09:54:50|24132.83|24052.83|24132.28|24052.28|24133.53|24053.53|24132.28|24052.28|10
1737885300000|2025-01-26 09:55:00|24132.21|24052.21|24136.74|24056.74|24137.18|24057.18|24131.01|24051.01|10
1737885310000|2025-01-26 09:55:10|24136.75|24056.75|24134.77|24054.77|24136.75|24056.75|24134.77|24054.77|9
1737885320000|2025-01-26 09:55:20|24134.76|24054.76|24133.81|24053.81|24134.76|24054.76|24133.81|24053.81|10
1737885330000|2025-01-26 09:55:30|24134.07|24054.07|24134.54|24054.54|24134.72|24054.72|24133.91|24053.91|10
1737885340000|2025-01-26 09:55:40|24134.5|24054.5|24113.56|24033.56|24134.5|24054.5|24113.56|24033.56|9
1737885350000|2025-01-26 09:55:50|24113.55|24033.55|24105.58|24025.58|24113.66|24033.66|24105.51|24025.51|10
1737885360000|2025-01-26 09:56:00|24105.56|24025.56|24107.68|24027.68|24108.05|24028.05|24102.45|24022.45|10
1737885370000|2025-01-26 09:56:10|24107.6|24027.6|24107.21|24027.21|24107.6|24027.6|24106.81|24026.81|10
1737885380000|2025-01-26 09:56:20|24107.26|24027.26|24104|24024|24107.27|24027.27|24104|24024|10
1737885390000|2025-01-26 09:56:30|24104.93|24024.93|24103.36|24023.36|24105.18|24025.18|24103.36|24023.36|10
1737885400000|2025-01-26 09:56:40|24103.09|24023.09|24103.03|24023.03|24103.34|24023.34|24101.98|24021.98|10
1737885410000|2025-01-26 09:56:50|24103.2|24023.2|24103.85|24023.85|24103.85|24023.85|24103.08|24023.08|10
1737885420000|2025-01-26 09:57:00|24103.94|24023.94|24104.28|24024.28|24104.4|24024.4|24103.84|24023.84|8
1737885430000|2025-01-26 09:57:10|24104.34|24024.34|24103.2|24023.2|24105.65|24025.65|24103.2|24023.2|10
1737885440000|2025-01-26 09:57:20|24103.36|24023.36|24105.49|24025.49|24105.49|24025.49|24103.28|24023.28|10
1737885450000|2025-01-26 09:57:30|24105.3|24025.3|24104.8|24024.8|24105.5|24025.5|24104.42|24024.42|10
1737885460000|2025-01-26 09:57:40|24104.74|24024.74|24105.89|24025.89|24105.89|24025.89|24104.56|24024.56|9
1737885470000|2025-01-26 09:57:50|24105.95|24025.95|24108.13|24028.13|24108.2|24028.2|24105.95|24025.95|10
1737885480000|2025-01-26 09:58:00|24107.8|24027.8|24107.84|24027.84|24107.84|24027.84|24107.39|24027.39|10
1737885490000|2025-01-26 09:58:10|24107.83|24027.83|24110.93|24030.93|24110.93|24030.93|24107.83|24027.83|10
1737885500000|2025-01-26 09:58:20|24111.05|24031.05|24112.71|24032.71|24112.71|24032.71|24111.05|24031.05|10
1737885510000|2025-01-26 09:58:30|24112.75|24032.75|24113.47|24033.47|24114.33|24034.33|24112.75|24032.75|10
1737885520000|2025-01-26 09:58:40|24113.46|24033.46|24113.21|24033.21|24113.59|24033.59|24113.21|24033.21|10
1737885530000|2025-01-26 09:58:50|24113.07|24033.07|24113.17|24033.17|24113.65|24033.65|24113.07|24033.07|10
1737885540000|2025-01-26 09:59:00|24113.96|24033.96|24114.75|24034.75|24114.75|24034.75|24113.82|24033.82|10
1737885550000|2025-01-26 09:59:10|24114.79|24034.79|24116.29|24036.29|24116.29|24036.29|24114.79|24034.79|10
1737885560000|2025-01-26 09:59:20|24116.16|24036.16|24117.09|24037.09|24117.09|24037.09|24115.98|24035.98|10
1737885570000|2025-01-26 09:59:30|24117.18|24037.18|24121.04|24041.04|24121.46|24041.46|24117.18|24037.18|10
1737885580000|2025-01-26 09:59:40|24120.93|24040.93|24120.36|24040.36|24120.93|24040.93|24120.01|24040.01|8
1737885590000|2025-01-26 09:59:50|24120.35|24040.35|24120.58|24040.58|24120.6|24040.6|24120.26|24040.26|10
1737885600000|2025-01-26 10:00:00|24120.32|24040.32|24121.28|24041.28|24122.61|24042.61|24120.17|24040.17|10
1737885610000|2025-01-26 10:00:10|24121.53|24041.53|24124.46|24044.46|24124.46|24044.46|24121.53|24041.53|10
1737885620000|2025-01-26 10:00:20|24124.57|24044.57|24124.24|24044.24|24124.69|24044.69|24124.24|24044.24|10
1737885630000|2025-01-26 10:00:30|24124.21|24044.21|24123.96|24043.96|24124.28|24044.28|24123.87|24043.87|10
1737885640000|2025-01-26 10:00:40|24124.08|24044.08|24122.91|24042.91|24124.22|24044.22|24122.5|24042.5|10
1737885650000|2025-01-26 10:00:50|24122.95|24042.95|24123.03|24043.03|24123.03|24043.03|24122.46|24042.46|8
1737885660000|2025-01-26 10:01:00|24123.14|24043.14|24122.44|24042.44|24123.14|24043.14|24122.1|24042.1|10
1737885670000|2025-01-26 10:01:10|24122.3|24042.3|24123.16|24043.16|24123.16|24043.16|24121.78|24041.78|10
1737885680000|2025-01-26 10:01:20|24122.79|24042.79|24122.38|24042.38|24122.79|24042.79|24120.98|24040.98|10
1737885690000|2025-01-26 10:01:30|24122.76|24042.76|24124.11|24044.11|24124.11|24044.11|24122.76|24042.76|9
1737885700000|2025-01-26 10:01:40|24123.97|24043.97|24125.98|24045.98|24125.98|24045.98|24123.94|24043.94|10
1737885710000|2025-01-26 10:01:50|24126.1|24046.1|24127.88|24047.88|24127.88|24047.88|24125.7|24045.7|10
1737885720000|2025-01-26 10:02:00|24127.99|24047.99|24131.65|24051.65|24131.65|24051.65|24127.99|24047.99|10
1737885730000|2025-01-26 10:02:10|24131.73|24051.73|24133.18|24053.18|24133.18|24053.18|24131.73|24051.73|10
1737885740000|2025-01-26 10:02:20|24132.92|24052.92|24136.44|24056.44|24136.44|24056.44|24132.92|24052.92|10
1737885750000|2025-01-26 10:02:30|24136.72|24056.72|24137.84|24057.84|24138.06|24058.06|24136.72|24056.72|10
1737885760000|2025-01-26 10:02:40|24137.92|24057.92|24139.07|24059.07|24139.07|24059.07|24137.92|24057.92|10
1737885770000|2025-01-26 10:02:50|24141.16|24061.16|24142.77|24062.77|24142.77|24062.77|24141.11|24061.11|10
1737885780000|2025-01-26 10:03:00|24142.82|24062.82|24142.67|24062.67|24143.29|24063.29|24142.4|24062.4|9
1737885790000|2025-01-26 10:03:10|24142.56|24062.56|24143.1|24063.1|24143.13|24063.13|24142.36|24062.36|9
1737885800000|2025-01-26 10:03:20|24143.16|24063.16|24143.01|24063.01|24143.26|24063.26|24142.84|24062.84|10
1737885810000|2025-01-26 10:03:30|24143.14|24063.14|24143.17|24063.17|24143.65|24063.65|24143.13|24063.13|10
1737885820000|2025-01-26 10:03:40|24143.32|24063.32|24143.17|24063.17|24143.4|24063.4|24143.17|24063.17|8
1737885830000|2025-01-26 10:03:50|24143.13|24063.13|24143.32|24063.32|24143.55|24063.55|24143.13|24063.13|7
1737885840000|2025-01-26 10:04:00|24143.41|24063.41|24141.46|24061.46|24143.41|24063.41|24141.46|24061.46|10
1737885850000|2025-01-26 10:04:10|24140.51|24060.51|24140.52|24060.52|24140.63|24060.63|24140.48|24060.48|10
1737885860000|2025-01-26 10:04:20|24140.49|24060.49|24140.16|24060.16|24140.85|24060.85|24140.16|24060.16|10
1737885870000|2025-01-26 10:04:30|24140.5|24060.5|24141.61|24061.61|24141.95|24061.95|24140.5|24060.5|9
1737885880000|2025-01-26 10:04:40|24141.49|24061.49|24143.32|24063.32|24143.35|24063.35|24141.49|24061.49|10
1737885890000|2025-01-26 10:04:50|24143.3|24063.3|24144.72|24064.72|24144.72|24064.72|24143.16|24063.16|10
1737885900000|2025-01-26 10:05:00|24144.82|24064.82|24145.89|24065.89|24146.34|24066.34|24144.82|24064.82|10
1737885910000|2025-01-26 10:05:10|24145.9|24065.9|24147.92|24067.92|24148.09|24068.09|24145.8|24065.8|10
1737885920000|2025-01-26 10:05:20|24147.86|24067.86|24149.79|24069.79|24149.82|24069.82|24147.35|24067.35|10
1737885930000|2025-01-26 10:05:30|24149.85|24069.85|24149.63|24069.63|24150|24070|24149.63|24069.63|8
1737885940000|2025-01-26 10:05:40|24149.36|24069.36|24148.95|24068.95|24149.36|24069.36|24148.8|24068.8|9
1737885950000|2025-01-26 10:05:50|24148.9|24068.9|24148.94|24068.94|24149.05|24069.05|24148.8|24068.8|9
1737885960000|2025-01-26 10:06:00|24150.25|24070.25|24151.79|24071.79|24151.79|24071.79|24150.25|24070.25|9
1737885970000|2025-01-26 10:06:10|24152.12|24072.12|24155.59|24075.59|24155.59|24075.59|24152.12|24072.12|10
1737885980000|2025-01-26 10:06:20|24155.66|24075.66|24162.64|24082.64|24162.82|24082.82|24155.66|24075.66|10
1737885990000|2025-01-26 10:06:30|24162.48|24082.48|24162.65|24082.65|24163.6|24083.6|24162.48|24082.48|10
1737886000000|2025-01-26 10:06:40|24162.62|24082.62|24163.39|24083.39|24163.39|24083.39|24162.62|24082.62|10
1737886010000|2025-01-26 10:06:50|24163.49|24083.49|24168.82|24088.82|24169.82|24089.82|24163.49|24083.49|10
1737886020000|2025-01-26 10:07:00|24168.84|24088.84|24168.32|24088.32|24168.92|24088.92|24168|24088|10
1737886030000|2025-01-26 10:07:10|24168.24|24088.24|24166.7|24086.7|24168.26|24088.26|24166.21|24086.21|10
1737886050000|2025-01-26 10:07:30|24160.47|24080.47|24157.83|24077.83|24160.47|24080.47|24157.79|24077.79|4
1737886060000|2025-01-26 10:07:40|24157.82|24077.82|24156.93|24076.93|24157.82|24077.82|24156.91|24076.91|9
1737886070000|2025-01-26 10:07:50|24156.92|24076.92|24157.04|24077.04|24157.04|24077.04|24156.82|24076.82|8
1737886080000|2025-01-26 10:08:00|24157.09|24077.09|24157.5|24077.5|24157.71|24077.71|24157.09|24077.09|10
1737886090000|2025-01-26 10:08:10|24157.45|24077.45|24156.58|24076.58|24157.45|24077.45|24156.58|24076.58|10
1737886100000|2025-01-26 10:08:20|24156.55|24076.55|24157.47|24077.47|24157.49|24077.49|24156.54|24076.54|8
1737886110000|2025-01-26 10:08:30|24157.48|24077.48|24159.11|24079.11|24159.11|24079.11|24157.48|24077.48|9
1737886120000|2025-01-26 10:08:40|24159.09|24079.09|24159.88|24079.88|24159.88|24079.88|24159.01|24079.01|9
1737886130000|2025-01-26 10:08:50|24159.83|24079.83|24158.87|24078.87|24159.83|24079.83|24158.29|24078.29|10
1737886140000|2025-01-26 10:09:00|24158.85|24078.85|24157.8|24077.8|24158.85|24078.85|24157.41|24077.41|9
1737886150000|2025-01-26 10:09:10|24157.72|24077.72|24157.56|24077.56|24157.72|24077.72|24157.52|24077.52|8
1737886160000|2025-01-26 10:09:20|24157.54|24077.54|24158.11|24078.11|24158.11|24078.11|24157.44|24077.44|8
1737886170000|2025-01-26 10:09:30|24158.09|24078.09|24156.4|24076.4|24158.2|24078.2|24156.4|24076.4|8
1737886180000|2025-01-26 10:09:40|24156.41|24076.41|24155.97|24075.97|24156.51|24076.51|24155.95|24075.95|10
1737886190000|2025-01-26 10:09:50|24155.93|24075.93|24155.57|24075.57|24156.09|24076.09|24155.53|24075.53|10
1737886200000|2025-01-26 10:10:00|24155.41|24075.41|24152.77|24072.77|24155.45|24075.45|24152.75|24072.75|10
1737886210000|2025-01-26 10:10:10|24152.74|24072.74|24150.37|24070.37|24152.74|24072.74|24150.24|24070.24|10
1737886220000|2025-01-26 10:10:20|24150.36|24070.36|24149.47|24069.47|24150.39|24070.39|24149.44|24069.44|9
1737886230000|2025-01-26 10:10:30|24149.52|24069.52|24152.69|24072.69|24152.72|24072.72|24149.52|24069.52|8
1737886240000|2025-01-26 10:10:40|24152.97|24072.97|24151.09|24071.09|24153.03|24073.03|24151.09|24071.09|10
1737886250000|2025-01-26 10:10:50|24151.08|24071.08|24155.16|24075.16|24155.48|24075.48|24151.08|24071.08|9
1737886260000|2025-01-26 10:11:00|24154.8|24074.8|24151.97|24071.97|24154.8|24074.8|24151.97|24071.97|9
1737886270000|2025-01-26 10:11:10|24151.94|24071.94|24152.09|24072.09|24152.09|24072.09|24151.87|24071.87|10
1737886280000|2025-01-26 10:11:20|24152.24|24072.24|24146.83|24066.83|24152.24|24072.24|24146.83|24066.83|9
1737886290000|2025-01-26 10:11:30|24145.4|24065.4|24144.16|24064.16|24145.4|24065.4|24144.16|24064.16|9
1737886300000|2025-01-26 10:11:40|24144.12|24064.12|24144.1|24064.1|24144.12|24064.12|24144.01|24064.01|8
1737886310000|2025-01-26 10:11:50|24144.07|24064.07|24142.86|24062.86|24144.07|24064.07|24142.86|24062.86|8
1737886320000|2025-01-26 10:12:00|24142.8|24062.8|24141.07|24061.07|24142.8|24062.8|24141.07|24061.07|10
1737886330000|2025-01-26 10:12:10|24140.82|24060.82|24140.77|24060.77|24141.11|24061.11|24140.77|24060.77|9
1737886340000|2025-01-26 10:12:20|24140.76|24060.76|24140.36|24060.36|24140.76|24060.76|24140.36|24060.36|7
1737886350000|2025-01-26 10:12:30|24140.34|24060.34|24141.51|24061.51|24141.55|24061.55|24140.34|24060.34|9
1737886360000|2025-01-26 10:12:40|24141.34|24061.34|24140.01|24060.01|24141.34|24061.34|24139.96|24059.96|10
1737886370000|2025-01-26 10:12:50|24140.02|24060.02|24139.82|24059.82|24140.02|24060.02|24138.12|24058.12|9
1737886380000|2025-01-26 10:13:00|24139.81|24059.81|24141.16|24061.16|24141.46|24061.46|24139.35|24059.35|10
1737886390000|2025-01-26 10:13:10|24141.2|24061.2|24141.68|24061.68|24142.85|24062.85|24140.32|24060.32|10
1737886400000|2025-01-26 10:13:20|24141.56|24061.56|24140.98|24060.98|24141.66|24061.66|24140.98|24060.98|8
1737886410000|2025-01-26 10:13:30|24141|24061|24139.05|24059.05|24141.35|24061.35|24138.66|24058.66|10
1737886420000|2025-01-26 10:13:40|24138.9|24058.9|24143.47|24063.47|24143.47|24063.47|24138.9|24058.9|9
1737886430000|2025-01-26 10:13:50|24143.3|24063.3|24144.51|24064.51|24144.51|24064.51|24143.3|24063.3|10
1737886440000|2025-01-26 10:14:00|24144.52|24064.52|24156.29|24076.29|24156.29|24076.29|24144.52|24064.52|10
1737886450000|2025-01-26 10:14:10|24156.64|24076.64|24158.66|24078.66|24158.66|24078.66|24156.42|24076.42|9
1737886460000|2025-01-26 10:14:20|24159.14|24079.14|24151.87|24071.87|24159.33|24079.33|24151.87|24071.87|10
1737886470000|2025-01-26 10:14:30|24151.8|24071.8|24148.23|24068.23|24151.8|24071.8|24148.2|24068.2|8
1737886480000|2025-01-26 10:14:40|24148.21|24068.21|24148.28|24068.28|24148.29|24068.29|24147.83|24067.83|10
1737886490000|2025-01-26 10:14:50|24148.73|24068.73|24150.55|24070.55|24150.59|24070.59|24148.73|24068.73|10
1737886500000|2025-01-26 10:15:00|24150.59|24070.59|24154.19|24074.19|24154.26|24074.26|24150.59|24070.59|10
1737886510000|2025-01-26 10:15:10|24154.3|24074.3|24158.71|24078.71|24158.88|24078.88|24154.3|24074.3|10
1737886520000|2025-01-26 10:15:20|24156.85|24076.85|24160.95|24080.95|24160.95|24080.95|24156.85|24076.85|10
1737886530000|2025-01-26 10:15:30|24160.92|24080.92|24159.94|24079.94|24160.92|24080.92|24159.62|24079.62|9
1737886540000|2025-01-26 10:15:40|24160.94|24080.94|24161.39|24081.39|24161.39|24081.39|24160.94|24080.94|9
1737886550000|2025-01-26 10:15:50|24161.37|24081.37|24159.78|24079.78|24161.37|24081.37|24159.78|24079.78|10
1737886560000|2025-01-26 10:16:00|24159.88|24079.88|24159.87|24079.87|24159.88|24079.88|24159.49|24079.49|10
1737886570000|2025-01-26 10:16:10|24159.88|24079.88|24160.27|24080.27|24160.29|24080.29|24159.88|24079.88|10
1737886580000|2025-01-26 10:16:20|24159.99|24079.99|24160.31|24080.31|24160.31|24080.31|24159.99|24079.99|10
1737886590000|2025-01-26 10:16:30|24160.6|24080.6|24162.78|24082.78|24164.28|24084.28|24160.6|24080.6|8
1737886600000|2025-01-26 10:16:40|24162.55|24082.55|24161.39|24081.39|24162.55|24082.55|24161.39|24081.39|9
1737886610000|2025-01-26 10:16:50|24161.88|24081.88|24161.72|24081.72|24163.78|24083.78|24161.72|24081.72|10
1737886620000|2025-01-26 10:17:00|24161.69|24081.69|24163.15|24083.15|24163.15|24083.15|24161.64|24081.64|10
1737886630000|2025-01-26 10:17:10|24163.19|24083.19|24159.14|24079.14|24163.9|24083.9|24159.14|24079.14|10
1737886640000|2025-01-26 10:17:20|24158.79|24078.79|24157.32|24077.32|24158.79|24078.79|24157.32|24077.32|9
1737886650000|2025-01-26 10:17:30|24157.03|24077.03|24153.95|24073.95|24157.03|24077.03|24153.8|24073.8|10
1737886660000|2025-01-26 10:17:40|24153.94|24073.94|24146.78|24066.78|24153.94|24073.94|24146.78|24066.78|9
1737886670000|2025-01-26 10:17:50|24145.97|24065.97|24144.04|24064.04|24145.97|24065.97|24143.75|24063.75|10
1737886680000|2025-01-26 10:18:00|24144.02|24064.02|24145.45|24065.45|24145.45|24065.45|24144.01|24064.01|9
1737886690000|2025-01-26 10:18:10|24146.15|24066.15|24145.68|24065.68|24146.15|24066.15|24145.68|24065.68|10
1737886700000|2025-01-26 10:18:20|24145.59|24065.59|24146.82|24066.82|24146.82|24066.82|24145.34|24065.34|10
1737886710000|2025-01-26 10:18:30|24146.85|24066.85|24146.95|24066.95|24147.21|24067.21|24146.26|24066.26|10
1737886720000|2025-01-26 10:18:40|24146.99|24066.99|24146.16|24066.16|24146.99|24066.99|24145.13|24065.13|10
1737886730000|2025-01-26 10:18:50|24145.5|24065.5|24143.99|24063.99|24145.6|24065.6|24143.99|24063.99|7
1737886740000|2025-01-26 10:19:00|24143.93|24063.93|24141.85|24061.85|24143.93|24063.93|24141.49|24061.49|9
1737886750000|2025-01-26 10:19:10|24141.81|24061.81|24142.25|24062.25|24142.8|24062.8|24141.81|24061.81|10
1737886760000|2025-01-26 10:19:20|24141.8|24061.8|24142.56|24062.56|24142.62|24062.62|24141.79|24061.79|10
1737886770000|2025-01-26 10:19:30|24142.46|24062.46|24142.38|24062.38|24142.46|24062.46|24142.33|24062.33|8
1737886780000|2025-01-26 10:19:40|24142.37|24062.37|24143.39|24063.39|24143.78|24063.78|24142.37|24062.37|10
1737886790000|2025-01-26 10:19:50|24143.3|24063.3|24142.09|24062.09|24143.3|24063.3|24142.08|24062.08|10
1737886800000|2025-01-26 10:20:00|24142.08|24062.08|24142.73|24062.73|24142.73|24062.73|24141.85|24061.85|10
1737886810000|2025-01-26 10:20:10|24141.83|24061.83|24139.23|24059.23|24141.83|24061.83|24139.23|24059.23|10
1737886820000|2025-01-26 10:20:20|24139.08|24059.08|24138.44|24058.44|24139.08|24059.08|24138.44|24058.44|10
1737886830000|2025-01-26 10:20:30|24137.79|24057.79|24140.24|24060.24|24140.24|24060.24|24136.8|24056.8|10
1737886840000|2025-01-26 10:20:40|24140.29|24060.29|24137.96|24057.96|24140.29|24060.29|24136.75|24056.75|10
1737886850000|2025-01-26 10:20:50|24137.18|24057.18|24136.07|24056.07|24137.22|24057.22|24136.07|24056.07|9
1737886860000|2025-01-26 10:21:00|24136.06|24056.06|24132.29|24052.29|24136.06|24056.06|24131.37|24051.37|9
1737886870000|2025-01-26 10:21:10|24131.93|24051.93|24126.48|24046.48|24131.93|24051.93|24126.48|24046.48|10
1737886880000|2025-01-26 10:21:20|24126.38|24046.38|24123.67|24043.67|24126.45|24046.45|24123.67|24043.67|10
1737886890000|2025-01-26 10:21:30|24123.44|24043.44|24124.07|24044.07|24124.07|24044.07|24123.19|24043.19|10
1737886900000|2025-01-26 10:21:40|24123.98|24043.98|24123.32|24043.32|24124.12|24044.12|24122.48|24042.48|10
1737886910000|2025-01-26 10:21:50|24123.15|24043.15|24123.41|24043.41|24125.24|24045.24|24123.15|24043.15|10
1737886920000|2025-01-26 10:22:00|24123.53|24043.53|24125.4|24045.4|24125.4|24045.4|24123.03|24043.03|10
1737886930000|2025-01-26 10:22:10|24125.33|24045.33|24126.55|24046.55|24126.55|24046.55|24124.56|24044.56|10
1737886940000|2025-01-26 10:22:20|24126.54|24046.54|24129.29|24049.29|24129.34|24049.34|24126.54|24046.54|9
1737886950000|2025-01-26 10:22:30|24129.33|24049.33|24129|24049|24129.36|24049.36|24129|24049|8
1737886960000|2025-01-26 10:22:40|24129.29|24049.29|24129.53|24049.53|24129.53|24049.53|24129.29|24049.29|8
1737886970000|2025-01-26 10:22:50|24129.55|24049.55|24131.55|24051.55|24131.62|24051.62|24129.55|24049.55|10
1737886980000|2025-01-26 10:23:00|24131.52|24051.52|24131.52|24051.52|24132.52|24052.52|24131.37|24051.37|9
1737886990000|2025-01-26 10:23:10|24131.51|24051.51|24133.37|24053.37|24133.37|24053.37|24131.51|24051.51|9
1737887000000|2025-01-26 10:23:20|24133.41|24053.41|24134.08|24054.08|24134.08|24054.08|24133.41|24053.41|10
1737887010000|2025-01-26 10:23:30|24134.32|24054.32|24132.84|24052.84|24135.01|24055.01|24132.67|24052.67|10
1737887020000|2025-01-26 10:23:40|24132.87|24052.87|24132.45|24052.45|24132.87|24052.87|24132.35|24052.35|9
1737887030000|2025-01-26 10:23:50|24132.46|24052.46|24131.57|24051.57|24132.46|24052.46|24131.57|24051.57|10
1737887040000|2025-01-26 10:24:00|24130.78|24050.78|24132.33|24052.33|24132.33|24052.33|24130.71|24050.71|10
1737887050000|2025-01-26 10:24:10|24132.14|24052.14|24131.72|24051.72|24133.1|24053.1|24131.66|24051.66|10
1737887060000|2025-01-26 10:24:20|24131.63|24051.63|24129.61|24049.61|24131.63|24051.63|24129.42|24049.42|10
1737887070000|2025-01-26 10:24:30|24129.62|24049.62|24130.9|24050.9|24130.9|24050.9|24129.61|24049.61|9
1737887080000|2025-01-26 10:24:40|24130.85|24050.85|24131.4|24051.4|24131.45|24051.45|24130.82|24050.82|10
1737887090000|2025-01-26 10:24:50|24131.35|24051.35|24134.8|24054.8|24134.8|24054.8|24131.35|24051.35|10
1737887100000|2025-01-26 10:25:00|24134.99|24054.99|24133.82|24053.82|24135.06|24055.06|24133.82|24053.82|10
1737887110000|2025-01-26 10:25:10|24133.86|24053.86|24132.41|24052.41|24133.86|24053.86|24132.41|24052.41|10
1737887120000|2025-01-26 10:25:20|24132.39|24052.39|24132.18|24052.18|24132.94|24052.94|24132.18|24052.18|9
1737887130000|2025-01-26 10:25:30|24131.9|24051.9|24133.98|24053.98|24133.98|24053.98|24131.84|24051.84|9
1737887140000|2025-01-26 10:25:40|24134|24054|24133.41|24053.41|24134.13|24054.13|24133.24|24053.24|10
1737887150000|2025-01-26 10:25:50|24133.42|24053.42|24132.86|24052.86|24133.84|24053.84|24132.86|24052.86|10
1737887160000|2025-01-26 10:26:00|24132.94|24052.94|24133.6|24053.6|24133.61|24053.61|24132.91|24052.91|10
1737887170000|2025-01-26 10:26:10|24133.59|24053.59|24133.64|24053.64|24133.82|24053.82|24133.59|24053.59|9
1737887180000|2025-01-26 10:26:20|24134.04|24054.04|24133.95|24053.95|24134.56|24054.56|24133.78|24053.78|9
1737887190000|2025-01-26 10:26:30|24133.94|24053.94|24132.93|24052.93|24133.94|24053.94|24132.93|24052.93|9
1737887200000|2025-01-26 10:26:40|24132.55|24052.55|24131.68|24051.68|24132.57|24052.57|24131.68|24051.68|9
1737887210000|2025-01-26 10:26:50|24131.8|24051.8|24131.72|24051.72|24132.04|24052.04|24131.72|24051.72|9
1737887220000|2025-01-26 10:27:00|24131.68|24051.68|24130.03|24050.03|24131.68|24051.68|24130.03|24050.03|8
1737887230000|2025-01-26 10:27:10|24130.06|24050.06|24129.92|24049.92|24130.29|24050.29|24129.84|24049.84|10
1737887240000|2025-01-26 10:27:20|24128.6|24048.6|24130.68|24050.68|24130.73|24050.73|24128.44|24048.44|10
1737887250000|2025-01-26 10:27:30|24127.35|24047.35|24127.36|24047.36|24127.36|24047.36|24126.83|24046.83|9
1737887260000|2025-01-26 10:27:40|24127.03|24047.03|24128.18|24048.18|24128.24|24048.24|24127.03|24047.03|10
1737887270000|2025-01-26 10:27:50|24128.16|24048.16|24128.42|24048.42|24128.44|24048.44|24128.16|24048.16|9
1737887280000|2025-01-26 10:28:00|24128.5|24048.5|24129.23|24049.23|24129.25|24049.25|24128.48|24048.48|9
1737887290000|2025-01-26 10:28:10|24129.3|24049.3|24129.76|24049.76|24129.76|24049.76|24129.16|24049.16|10
1737887300000|2025-01-26 10:28:20|24129.94|24049.94|24129.85|24049.85|24129.97|24049.97|24129.8|24049.8|8
1737887310000|2025-01-26 10:28:30|24129.81|24049.81|24130.05|24050.05|24130.3|24050.3|24129.81|24049.81|10
1737887320000|2025-01-26 10:28:40|24129.73|24049.73|24129.51|24049.51|24129.9|24049.9|24129.51|24049.51|9
1737887330000|2025-01-26 10:28:50|24129.38|24049.38|24129.72|24049.72|24129.74|24049.74|24129.37|24049.37|9
1737887340000|2025-01-26 10:29:00|24129.78|24049.78|24129.14|24049.14|24129.81|24049.81|24129.1|24049.1|9
1737887350000|2025-01-26 10:29:10|24129.16|24049.16|24129.76|24049.76|24129.76|24049.76|24129|24049|10
1737887360000|2025-01-26 10:29:20|24127.85|24047.85|24128.25|24048.25|24128.36|24048.36|24127.31|24047.31|9
1737887370000|2025-01-26 10:29:30|24128.24|24048.24|24130.05|24050.05|24130.05|24050.05|24128.24|24048.24|8
1737887380000|2025-01-26 10:29:40|24130.16|24050.16|24131.13|24051.13|24131.63|24051.63|24130.13|24050.13|10
1737887390000|2025-01-26 10:29:50|24130.09|24050.09|24129.61|24049.61|24130.09|24050.09|24129.51|24049.51|9
1737887400000|2025-01-26 10:30:00|24128.42|24048.42|24127.9|24047.9|24128.42|24048.42|24127.44|24047.44|9
1737887410000|2025-01-26 10:30:10|24128.54|24048.54|24129.88|24049.88|24129.88|24049.88|24128.54|24048.54|8
1737887420000|2025-01-26 10:30:20|24131.16|24051.16|24132.39|24052.39|24133.11|24053.11|24131.16|24051.16|9
1737887430000|2025-01-26 10:30:30|24132.31|24052.31|24133.98|24053.98|24133.98|24053.98|24132.01|24052.01|10
1737887440000|2025-01-26 10:30:40|24130.67|24050.67|24130.72|24050.72|24131.49|24051.49|24130.67|24050.67|9
1737887450000|2025-01-26 10:30:50|24130.92|24050.92|24130.7|24050.7|24131.77|24051.77|24130.7|24050.7|10
1737887460000|2025-01-26 10:31:00|24131.16|24051.16|24129.87|24049.87|24131.18|24051.18|24129.64|24049.64|10
1737887470000|2025-01-26 10:31:10|24129.85|24049.85|24133.27|24053.27|24133.27|24053.27|24129.83|24049.83|10
1737887480000|2025-01-26 10:31:20|24133.5|24053.5|24134.57|24054.57|24134.84|24054.84|24133.5|24053.5|10
1737887490000|2025-01-26 10:31:30|24134.62|24054.62|24133.34|24053.34|24134.62|24054.62|24132.83|24052.83|9
1737887500000|2025-01-26 10:31:40|24133.38|24053.38|24135.15|24055.15|24135.15|24055.15|24133.38|24053.38|10
1737887510000|2025-01-26 10:31:50|24135.32|24055.32|24136.44|24056.44|24136.46|24056.46|24135.32|24055.32|10
1737887520000|2025-01-26 10:32:00|24136.43|24056.43|24135.88|24055.88|24137.01|24057.01|24135.88|24055.88|10
1737887530000|2025-01-26 10:32:10|24135.79|24055.79|24135.96|24055.96|24135.97|24055.97|24135.62|24055.62|8
1737887540000|2025-01-26 10:32:20|24136.27|24056.27|24137.26|24057.26|24137.5|24057.5|24135.35|24055.35|10
1737887550000|2025-01-26 10:32:30|24137.14|24057.14|24135.24|24055.24|24137.14|24057.14|24135.24|24055.24|10
1737887560000|2025-01-26 10:32:40|24135.32|24055.32|24134.17|24054.17|24135.79|24055.79|24134.17|24054.17|10
1737887570000|2025-01-26 10:32:50|24134.14|24054.14|24134.67|24054.67|24134.67|24054.67|24134.13|24054.13|10
1737887580000|2025-01-26 10:33:00|24134.47|24054.47|24130.98|24050.98|24134.47|24054.47|24130.98|24050.98|10
1737887590000|2025-01-26 10:33:10|24130.97|24050.97|24130.8|24050.8|24130.99|24050.99|24130.63|24050.63|9
1737887600000|2025-01-26 10:33:20|24130.84|24050.84|24130.93|24050.93|24131.18|24051.18|24130.79|24050.79|10
1737887610000|2025-01-26 10:33:30|24130.95|24050.95|24131.6|24051.6|24131.82|24051.82|24130.93|24050.93|7
1737887620000|2025-01-26 10:33:40|24132.25|24052.25|24132.5|24052.5|24132.5|24052.5|24131.86|24051.86|8
1737887630000|2025-01-26 10:33:50|24135.93|24055.93|24138.48|24058.48|24138.48|24058.48|24135.8|24055.8|10
1737887640000|2025-01-26 10:34:00|24138.11|24058.11|24136.5|24056.5|24138.11|24058.11|24135.88|24055.88|9
1737887650000|2025-01-26 10:34:10|24141.34|24061.34|24141.28|24061.28|24141.34|24061.34|24141.19|24061.19|10
1737887660000|2025-01-26 10:34:20|24141.34|24061.34|24141.01|24061.01|24141.36|24061.36|24140.79|24060.79|9
1737887670000|2025-01-26 10:34:30|24140.8|24060.8|24131.32|24051.32|24140.8|24060.8|24130.77|24050.77|10
1737887680000|2025-01-26 10:34:40|24131.34|24051.34|24132.67|24052.67|24132.67|24052.67|24131.34|24051.34|9
1737887690000|2025-01-26 10:34:50|24132.45|24052.45|24132.59|24052.59|24132.59|24052.59|24132.22|24052.22|8
1737887700000|2025-01-26 10:35:00|24132.86|24052.86|24131.8|24051.8|24133.61|24053.61|24131.62|24051.62|10
1737887710000|2025-01-26 10:35:10|24132.35|24052.35|24133.46|24053.46|24134.06|24054.06|24132.35|24052.35|10
1737887720000|2025-01-26 10:35:20|24132.98|24052.98|24133.41|24053.41|24133.41|24053.41|24131.29|24051.29|10
1737887730000|2025-01-26 10:35:30|24133.42|24053.42|24133.94|24053.94|24134.14|24054.14|24133.42|24053.42|9
1737887740000|2025-01-26 10:35:40|24133.88|24053.88|24130.72|24050.72|24133.88|24053.88|24130.72|24050.72|10
1737887750000|2025-01-26 10:35:50|24130.74|24050.74|24131.5|24051.5|24131.51|24051.51|24130.74|24050.74|10
1737887760000|2025-01-26 10:36:00|24131.45|24051.45|24130.96|24050.96|24131.46|24051.46|24130.96|24050.96|10
1737887770000|2025-01-26 10:36:10|24130.9|24050.9|24129.65|24049.65|24130.9|24050.9|24129.65|24049.65|10
1737887780000|2025-01-26 10:36:20|24129.69|24049.69|24129.44|24049.44|24130.27|24050.27|24129.44|24049.44|10
1737887790000|2025-01-26 10:36:30|24129.47|24049.47|24127.85|24047.85|24129.6|24049.6|24127.85|24047.85|9
1737887800000|2025-01-26 10:36:40|24127.86|24047.86|24127.03|24047.03|24127.89|24047.89|24126.93|24046.93|9
1737887810000|2025-01-26 10:36:50|24126.54|24046.54|24124.55|24044.55|24126.54|24046.54|24124.55|24044.55|9
1737887820000|2025-01-26 10:37:00|24124.47|24044.47|24118.09|24038.09|24124.47|24044.47|24118.09|24038.09|9
1737887830000|2025-01-26 10:37:10|24117.91|24037.91|24117.08|24037.08|24117.91|24037.91|24116.73|24036.73|10
1737887840000|2025-01-26 10:37:20|24117.26|24037.26|24114.19|24034.19|24117.26|24037.26|24114.09|24034.09|10
1737887850000|2025-01-26 10:37:30|24114.25|24034.25|24114.2|24034.2|24114.27|24034.27|24114.05|24034.05|10
1737887860000|2025-01-26 10:37:40|24114.28|24034.28|24114.74|24034.74|24116.13|24036.13|24114.22|24034.22|10
1737887870000|2025-01-26 10:37:50|24114.49|24034.49|24113.32|24033.32|24114.49|24034.49|24113.24|24033.24|9
1737887880000|2025-01-26 10:38:00|24113.31|24033.31|24116.19|24036.19|24117.08|24037.08|24113.31|24033.31|8
1737887890000|2025-01-26 10:38:10|24116.04|24036.04|24111.2|24031.2|24116.05|24036.05|24111.2|24031.2|10
1737887900000|2025-01-26 10:38:20|24111.3|24031.3|24111.21|24031.21|24112.07|24032.07|24110.74|24030.74|9
1737887910000|2025-01-26 10:38:30|24111.25|24031.25|24110.74|24030.74|24111.96|24031.96|24110.74|24030.74|10
1737887920000|2025-01-26 10:38:40|24110.55|24030.55|24108.71|24028.71|24111.29|24031.29|24108.71|24028.71|10
1737887930000|2025-01-26 10:38:50|24108.66|24028.66|24106.9|24026.9|24108.66|24028.66|24106.5|24026.5|10
1737887940000|2025-01-26 10:39:00|24108.22|24028.22|24109.38|24029.38|24109.38|24029.38|24108.22|24028.22|8
1737887950000|2025-01-26 10:39:10|24110.27|24030.27|24112.27|24032.27|24112.27|24032.27|24110.27|24030.27|10
1737887960000|2025-01-26 10:39:20|24112.29|24032.29|24114.1|24034.1|24114.23|24034.23|24112.29|24032.29|10
1737887970000|2025-01-26 10:39:30|24114.11|24034.11|24114.81|24034.81|24115.26|24035.26|24114.03|24034.03|10
1737887980000|2025-01-26 10:39:40|24114.76|24034.76|24113.27|24033.27|24114.76|24034.76|24113.27|24033.27|10
1737887990000|2025-01-26 10:39:50|24113.23|24033.23|24110.26|24030.26|24114.06|24034.06|24110.26|24030.26|10
1737888000000|2025-01-26 10:40:00|24110.43|24030.43|24105.17|24025.17|24110.43|24030.43|24105.17|24025.17|10
1737888010000|2025-01-26 10:40:10|24105.09|24025.09|24103.09|24023.09|24105.09|24025.09|24103.09|24023.09|10
1737888020000|2025-01-26 10:40:20|24102.99|24022.99|24099.29|24019.29|24102.99|24022.99|24099.29|24019.29|10
1737888030000|2025-01-26 10:40:30|24099.27|24019.27|24093.43|24013.43|24099.4|24019.4|24093.43|24013.43|10
1737888040000|2025-01-26 10:40:40|24093.41|24013.41|24091.8|24011.8|24093.41|24013.41|24091.8|24011.8|10
1737888050000|2025-01-26 10:40:50|24091.79|24011.79|24092.07|24012.07|24092.07|24012.07|24091.11|24011.11|10
1737888060000|2025-01-26 10:41:00|24091.87|24011.87|24092.53|24012.53|24092.63|24012.63|24091.74|24011.74|9
1737888070000|2025-01-26 10:41:10|24092.84|24012.84|24091.68|24011.68|24092.84|24012.84|24090.75|24010.75|10
1737888080000|2025-01-26 10:41:20|24091.67|24011.67|24092.06|24012.06|24092.06|24012.06|24091.32|24011.32|10
1737888090000|2025-01-26 10:41:30|24093.03|24013.03|24094.61|24014.61|24094.61|24014.61|24092.95|24012.95|10
1737888100000|2025-01-26 10:41:40|24094.6|24014.6|24094.35|24014.35|24094.6|24014.6|24094.07|24014.07|10
1737888110000|2025-01-26 10:41:50|24094.31|24014.31|24095.53|24015.53|24095.53|24015.53|24094.02|24014.02|10
1737888120000|2025-01-26 10:42:00|24096.17|24016.17|24095.99|24015.99|24096.17|24016.17|24094.3|24014.3|10
1737888130000|2025-01-26 10:42:10|24096.11|24016.11|24097.29|24017.29|24097.29|24017.29|24096.11|24016.11|9
1737888140000|2025-01-26 10:42:20|24097.4|24017.4|24096.52|24016.52|24097.4|24017.4|24095.44|24015.44|10
1737888150000|2025-01-26 10:42:30|24096.47|24016.47|24095.79|24015.79|24097.18|24017.18|24095.73|24015.73|9
1737888160000|2025-01-26 10:42:40|24095.58|24015.58|24092.7|24012.7|24095.58|24015.58|24092.62|24012.62|10
1737888170000|2025-01-26 10:42:50|24093.11|24013.11|24093.57|24013.57|24093.57|24013.57|24092.37|24012.37|9
1737888180000|2025-01-26 10:43:00|24092.61|24012.61|24093.33|24013.33|24093.64|24013.64|24092.61|24012.61|9
1737888190000|2025-01-26 10:43:10|24093.62|24013.62|24093.54|24013.54|24093.91|24013.91|24093.5|24013.5|10
1737888200000|2025-01-26 10:43:20|24093.3|24013.3|24095.69|24015.69|24095.69|24015.69|24092.91|24012.91|10
1737888210000|2025-01-26 10:43:30|24100.73|24020.73|24098.45|24018.45|24100.73|24020.73|24098.2|24018.2|9
1737888220000|2025-01-26 10:43:40|24098.77|24018.77|24098.33|24018.33|24098.77|24018.77|24098.27|24018.27|9
1737888230000|2025-01-26 10:43:50|24098.83|24018.83|24098.75|24018.75|24098.84|24018.84|24098.26|24018.26|9
1737888240000|2025-01-26 10:44:00|24098.69|24018.69|24096.65|24016.65|24098.69|24018.69|24096.01|24016.01|10
1737888250000|2025-01-26 10:44:10|24096.86|24016.86|24097.17|24017.17|24097.97|24017.97|24096.86|24016.86|10
1737888260000|2025-01-26 10:44:20|24097.1|24017.1|24096.53|24016.53|24097.13|24017.13|24096.53|24016.53|8
1737888270000|2025-01-26 10:44:30|24096.35|24016.35|24094.66|24014.66|24096.35|24016.35|24094.4|24014.4|10
1737888280000|2025-01-26 10:44:40|24094.93|24014.93|24092.65|24012.65|24095.56|24015.56|24092.65|24012.65|10
1737888290000|2025-01-26 10:44:50|24092.66|24012.66|24090.68|24010.68|24092.66|24012.66|24090.68|24010.68|10
1737888300000|2025-01-26 10:45:00|24090.35|24010.35|24085.74|24005.74|24090.35|24010.35|24084.84|24004.84|10
1737888310000|2025-01-26 10:45:10|24085.54|24005.54|24085.8|24005.8|24085.95|24005.95|24085.35|24005.35|9
1737888320000|2025-01-26 10:45:20|24085.79|24005.79|24084.9|24004.9|24085.79|24005.79|24084.51|24004.51|10
1737888330000|2025-01-26 10:45:30|24084.63|24004.63|24084.31|24004.31|24084.79|24004.79|24084.25|24004.25|10
1737888340000|2025-01-26 10:45:40|24084.38|24004.38|24087.54|24007.54|24087.54|24007.54|24084.26|24004.26|10
1737888350000|2025-01-26 10:45:50|24087.7|24007.7|24090.83|24010.83|24090.83|24010.83|24087.7|24007.7|10
1737888360000|2025-01-26 10:46:00|24090.62|24010.62|24091.72|24011.72|24091.72|24011.72|24090.49|24010.49|10
1737888370000|2025-01-26 10:46:10|24092|24012|24093.61|24013.61|24093.61|24013.61|24092|24012|10
1737888380000|2025-01-26 10:46:20|24093.7|24013.7|24095.57|24015.57|24096.38|24016.38|24093.7|24013.7|10
1737888390000|2025-01-26 10:46:30|24095.84|24015.84|24094.79|24014.79|24095.86|24015.86|24094.77|24014.77|10
1737888400000|2025-01-26 10:46:40|24094.83|24014.83|24095.54|24015.54|24095.54|24015.54|24094.83|24014.83|10
1737888410000|2025-01-26 10:46:50|24095.59|24015.59|24091.92|24011.92|24096.61|24016.61|24091.64|24011.64|9
1737888420000|2025-01-26 10:47:00|24092.02|24012.02|24091.68|24011.68|24092.09|24012.09|24091.51|24011.51|9
1737888430000|2025-01-26 10:47:10|24091.69|24011.69|24092.49|24012.49|24092.49|24012.49|24090.37|24010.37|10
1737888440000|2025-01-26 10:47:20|24095.45|24015.45|24096.56|24016.56|24096.56|24016.56|24094.81|24014.81|10
1737888450000|2025-01-26 10:47:30|24096.34|24016.34|24095.89|24015.89|24096.56|24016.56|24095.89|24015.89|10
1737888460000|2025-01-26 10:47:40|24095.73|24015.73|24094.88|24014.88|24095.73|24015.73|24094.48|24014.48|9
1737888470000|2025-01-26 10:47:50|24094.98|24014.98|24096.31|24016.31|24096.35|24016.35|24094.98|24014.98|10
1737888480000|2025-01-26 10:48:00|24096.32|24016.32|24096.55|24016.55|24097.34|24017.34|24096.32|24016.32|9
1737888490000|2025-01-26 10:48:10|24096.42|24016.42|24094.89|24014.89|24096.42|24016.42|24094.89|24014.89|9
1737888500000|2025-01-26 10:48:20|24094.8|24014.8|24094.16|24014.16|24094.8|24014.8|24093.83|24013.83|10
1737888510000|2025-01-26 10:48:30|24094.17|24014.17|24093.28|24013.28|24094.72|24014.72|24093.28|24013.28|10
1737888520000|2025-01-26 10:48:40|24093.37|24013.37|24094|24014|24094|24014|24093.31|24013.31|9
1737888530000|2025-01-26 10:48:50|24093.99|24013.99|24093.05|24013.05|24094|24014|24093.05|24013.05|10
1737888540000|2025-01-26 10:49:00|24093.33|24013.33|24093|24013|24093.43|24013.43|24092.97|24012.97|10
1737888550000|2025-01-26 10:49:10|24092.22|24012.22|24090.61|24010.61|24092.4|24012.4|24090.61|24010.61|10
1737888560000|2025-01-26 10:49:20|24090.65|24010.65|24088.83|24008.83|24090.68|24010.68|24088.83|24008.83|10
1737888570000|2025-01-26 10:49:30|24089.34|24009.34|24087.17|24007.17|24089.34|24009.34|24087.17|24007.17|8
1737888580000|2025-01-26 10:49:40|24087.16|24007.16|24089.01|24009.01|24089.01|24009.01|24087.16|24007.16|7
1737888590000|2025-01-26 10:49:50|24090.45|24010.45|24090.34|24010.34|24091.6|24011.6|24090.18|24010.18|10
1737888600000|2025-01-26 10:50:00|24090.33|24010.33|24085.21|24005.21|24090.33|24010.33|24085.21|24005.21|10
1737888610000|2025-01-26 10:50:10|24085.26|24005.26|24086.87|24006.87|24086.87|24006.87|24084.4|24004.4|9
1737888620000|2025-01-26 10:50:20|24087.4|24007.4|24089.78|24009.78|24089.78|24009.78|24087.4|24007.4|8
1737888630000|2025-01-26 10:50:30|24089.79|24009.79|24091.9|24011.9|24091.9|24011.9|24089.74|24009.74|10
1737888640000|2025-01-26 10:50:40|24092.42|24012.42|24094.25|24014.25|24094.25|24014.25|24091.81|24011.81|10
1737888650000|2025-01-26 10:50:50|24094.01|24014.01|24089.69|24009.69|24094.05|24014.05|24088.79|24008.79|10
1737888660000|2025-01-26 10:51:00|24089.65|24009.65|24091.07|24011.07|24091.44|24011.44|24089.65|24009.65|9
1737888670000|2025-01-26 10:51:10|24091.05|24011.05|24090.28|24010.28|24091.05|24011.05|24090.07|24010.07|10
1737888680000|2025-01-26 10:51:20|24090.23|24010.23|24093.38|24013.38|24093.4|24013.4|24090.23|24010.23|10
1737888690000|2025-01-26 10:51:30|24093.41|24013.41|24092.38|24012.38|24093.65|24013.65|24092.38|24012.38|9
1737888700000|2025-01-26 10:51:40|24092.39|24012.39|24092.48|24012.48|24092.48|24012.48|24091.99|24011.99|10
1737888710000|2025-01-26 10:51:50|24092.51|24012.51|24093.22|24013.22|24093.22|24013.22|24092.37|24012.37|9
1737888720000|2025-01-26 10:52:00|24093.32|24013.32|24094.04|24014.04|24094.06|24014.06|24093.2|24013.2|10
1737888730000|2025-01-26 10:52:10|24094.18|24014.18|24094.63|24014.63|24094.66|24014.66|24094.15|24014.15|8
1737888740000|2025-01-26 10:52:20|24094.66|24014.66|24097.34|24017.34|24097.34|24017.34|24094.66|24014.66|9
1737888750000|2025-01-26 10:52:30|24097.47|24017.47|24095.13|24015.13|24097.86|24017.86|24095.13|24015.13|10
1737888760000|2025-01-26 10:52:40|24095.24|24015.24|24094.54|24014.54|24095.63|24015.63|24094.54|24014.54|10
1737888770000|2025-01-26 10:52:50|24094.53|24014.53|24094.11|24014.11|24094.53|24014.53|24092.43|24012.43|10
1737888780000|2025-01-26 10:53:00|24094.13|24014.13|24094.23|24014.23|24094.23|24014.23|24093.73|24013.73|9
1737888790000|2025-01-26 10:53:10|24094.27|24014.27|24095.34|24015.34|24096.13|24016.13|24094.27|24014.27|10
1737888800000|2025-01-26 10:53:20|24095.38|24015.38|24099.02|24019.02|24099.05|24019.05|24095.16|24015.16|10
1737888810000|2025-01-26 10:53:30|24099.57|24019.57|24100.5|24020.5|24100.5|24020.5|24099.57|24019.57|10
1737888820000|2025-01-26 10:53:40|24100.51|24020.51|24100.57|24020.57|24100.61|24020.61|24100.29|24020.29|10
1737888830000|2025-01-26 10:53:50|24100.8|24020.8|24099.97|24019.97|24101.08|24021.08|24099.97|24019.97|8
1737888840000|2025-01-26 10:54:00|24100.07|24020.07|24100.8|24020.8|24101.02|24021.02|24100.07|24020.07|9
1737888850000|2025-01-26 10:54:10|24100.56|24020.56|24100.56|24020.56|24101.23|24021.23|24100.29|24020.29|9
1737888860000|2025-01-26 10:54:20|24100.61|24020.61|24109.12|24029.12|24109.44|24029.44|24100.52|24020.52|9
1737888870000|2025-01-26 10:54:30|24109.52|24029.52|24109.98|24029.98|24110.24|24030.24|24109.52|24029.52|9
1737888880000|2025-01-26 10:54:40|24110.13|24030.13|24109.99|24029.99|24110.24|24030.24|24109.98|24029.98|10
1737888890000|2025-01-26 10:54:50|24110.18|24030.18|24102.6|24022.6|24110.4|24030.4|24102.57|24022.57|10
1737888900000|2025-01-26 10:55:00|24102.46|24022.46|24103.6|24023.6|24104.29|24024.29|24102.09|24022.09|10
1737888910000|2025-01-26 10:55:10|24103.61|24023.61|24101.26|24021.26|24103.61|24023.61|24101.26|24021.26|10
1737888920000|2025-01-26 10:55:20|24101.02|24021.02|24101.15|24021.15|24102.17|24022.17|24101.01|24021.01|10
1737888930000|2025-01-26 10:55:30|24101.65|24021.65|24100.52|24020.52|24101.65|24021.65|24100.43|24020.43|10
1737888940000|2025-01-26 10:55:40|24100.53|24020.53|24103.17|24023.17|24103.17|24023.17|24100.49|24020.49|8
1737888950000|2025-01-26 10:55:50|24103.25|24023.25|24102.33|24022.33|24103.25|24023.25|24101.7|24021.7|9
1737888960000|2025-01-26 10:56:00|24102.42|24022.42|24107.14|24027.14|24107.23|24027.23|24102.42|24022.42|10
1737888970000|2025-01-26 10:56:10|24107.3|24027.3|24107.16|24027.16|24107.78|24027.78|24107.16|24027.16|10
1737888980000|2025-01-26 10:56:20|24106.8|24026.8|24107.76|24027.76|24108.03|24028.03|24106.8|24026.8|9
1737888990000|2025-01-26 10:56:30|24107.67|24027.67|24111.37|24031.37|24111.37|24031.37|24107.64|24027.64|10
1737889000000|2025-01-26 10:56:40|24111.33|24031.33|24113.88|24033.88|24113.88|24033.88|24111.32|24031.32|10
1737889010000|2025-01-26 10:56:50|24113.76|24033.76|24112.86|24032.86|24113.89|24033.89|24112.86|24032.86|10
1737889020000|2025-01-26 10:57:00|24112|24032|24116.37|24036.37|24116.8|24036.8|24111.08|24031.08|9
1737889030000|2025-01-26 10:57:10|24116.39|24036.39|24116.35|24036.35|24116.67|24036.67|24116.2|24036.2|9
1737889040000|2025-01-26 10:57:20|24116.25|24036.25|24117.79|24037.79|24117.79|24037.79|24116.13|24036.13|10
1737889050000|2025-01-26 10:57:30|24117.92|24037.92|24115.35|24035.35|24118.41|24038.41|24114.44|24034.44|9
1737889060000|2025-01-26 10:57:40|24115.84|24035.84|24116.09|24036.09|24116.16|24036.16|24115.84|24035.84|9
1737889070000|2025-01-26 10:57:50|24116.26|24036.26|24115.97|24035.97|24116.39|24036.39|24115.95|24035.95|9
1737889080000|2025-01-26 10:58:00|24116.24|24036.24|24117.22|24037.22|24117.22|24037.22|24116.24|24036.24|7
1737889090000|2025-01-26 10:58:10|24117.6|24037.6|24118.94|24038.94|24118.94|24038.94|24117.6|24037.6|10
1737889100000|2025-01-26 10:58:20|24119.03|24039.03|24120.54|24040.54|24120.54|24040.54|24118.87|24038.87|7
1737889110000|2025-01-26 10:58:30|24120.77|24040.77|24121.47|24041.47|24121.47|24041.47|24120.77|24040.77|10
1737889120000|2025-01-26 10:58:40|24121.89|24041.89|24119.98|24039.98|24121.89|24041.89|24119.98|24039.98|10
1737889130000|2025-01-26 10:58:50|24120.02|24040.02|24121.24|24041.24|24121.24|24041.24|24120.01|24040.01|8
1737889140000|2025-01-26 10:59:00|24121.27|24041.27|24125.89|24045.89|24125.89|24045.89|24121.27|24041.27|9
1737889150000|2025-01-26 10:59:10|24125.87|24045.87|24126.05|24046.05|24126.1|24046.1|24125.72|24045.72|9
1737889160000|2025-01-26 10:59:20|24126.15|24046.15|24126.1|24046.1|24126.15|24046.15|24126.09|24046.09|7
1737889170000|2025-01-26 10:59:30|24126.61|24046.61|24127.77|24047.77|24127.77|24047.77|24126.61|24046.61|9
1737889180000|2025-01-26 10:59:40|24128.25|24048.25|24125.36|24045.36|24128.57|24048.57|24125.35|24045.35|9
1737889190000|2025-01-26 10:59:50|24125.34|24045.34|24126.99|24046.99|24127.15|24047.15|24125.34|24045.34|10
1737889200000|2025-01-26 11:00:00|24126.82|24046.82|24133.57|24053.57|24133.59|24053.59|24126.82|24046.82|10
1737889210000|2025-01-26 11:00:10|24133.41|24053.41|24134.27|24054.27|24134.44|24054.44|24133.28|24053.28|10
1737889220000|2025-01-26 11:00:20|24134.17|24054.17|24132.79|24052.79|24134.17|24054.17|24132.69|24052.69|10
1737889230000|2025-01-26 11:00:30|24133|24053|24132.47|24052.47|24133.18|24053.18|24131.48|24051.48|10
1737889240000|2025-01-26 11:00:40|24132.12|24052.12|24131.65|24051.65|24132.12|24052.12|24130.94|24050.94|10
1737889250000|2025-01-26 11:00:50|24132.15|24052.15|24133.4|24053.4|24133.4|24053.4|24132.15|24052.15|9
1737889260000|2025-01-26 11:01:00|24133.44|24053.44|24134.2|24054.2|24135.84|24055.84|24133.39|24053.39|10
1737889270000|2025-01-26 11:01:10|24134.16|24054.16|24137.35|24057.35|24137.35|24057.35|24134.16|24054.16|9
1737889280000|2025-01-26 11:01:20|24137.29|24057.29|24136.8|24056.8|24137.29|24057.29|24136.62|24056.62|10
1737889290000|2025-01-26 11:01:30|24136.31|24056.31|24136.22|24056.22|24136.31|24056.31|24135.89|24055.89|9
1737889300000|2025-01-26 11:01:40|24137.55|24057.55|24137.93|24057.93|24138.1|24058.1|24137.55|24057.55|10
1737889310000|2025-01-26 11:01:50|24137.96|24057.96|24138.12|24058.12|24138.57|24058.57|24137.96|24057.96|10
1737889320000|2025-01-26 11:02:00|24138.13|24058.13|24138.14|24058.14|24138.87|24058.87|24138.13|24058.13|10
1737889330000|2025-01-26 11:02:10|24138.33|24058.33|24138.73|24058.73|24138.75|24058.75|24138.27|24058.27|10
1737889340000|2025-01-26 11:02:20|24139.82|24059.82|24139.79|24059.79|24140.41|24060.41|24139.79|24059.79|9
1737889350000|2025-01-26 11:02:30|24139.64|24059.64|24137.64|24057.64|24139.64|24059.64|24137.64|24057.64|10
1737889360000|2025-01-26 11:02:40|24137.7|24057.7|24136.98|24056.98|24137.91|24057.91|24136.98|24056.98|9
1737889370000|2025-01-26 11:02:50|24136.89|24056.89|24134.83|24054.83|24136.89|24056.89|24134.83|24054.83|9
1737889380000|2025-01-26 11:03:00|24134.74|24054.74|24133.53|24053.53|24134.74|24054.74|24131.83|24051.83|10
1737889390000|2025-01-26 11:03:10|24134.06|24054.06|24139.49|24059.49|24139.49|24059.49|24134.05|24054.05|10
1737889400000|2025-01-26 11:03:20|24139.32|24059.32|24145.1|24065.1|24145.1|24065.1|24139.24|24059.24|10
1737889410000|2025-01-26 11:03:30|24145.15|24065.15|24144.89|24064.89|24145.15|24065.15|24144.34|24064.34|9
1737889420000|2025-01-26 11:03:40|24144.92|24064.92|24145.35|24065.35|24145.63|24065.63|24144.84|24064.84|10
1737889430000|2025-01-26 11:03:50|24148.05|24068.05|24149.65|24069.65|24149.65|24069.65|24148.05|24068.05|10
1737889440000|2025-01-26 11:04:00|24149.67|24069.67|24151|24071|24151.2|24071.2|24149.67|24069.67|9
1737889450000|2025-01-26 11:04:10|24150.15|24070.15|24147.32|24067.32|24150.78|24070.78|24147.32|24067.32|10
1737889460000|2025-01-26 11:04:20|24147.37|24067.37|24146.23|24066.23|24147.73|24067.73|24146.23|24066.23|10
1737889470000|2025-01-26 11:04:30|24146.17|24066.17|24146.89|24066.89|24146.89|24066.89|24146.17|24066.17|10
1737889480000|2025-01-26 11:04:40|24146.75|24066.75|24147.82|24067.82|24147.82|24067.82|24146.69|24066.69|10
1737889490000|2025-01-26 11:04:50|24147.93|24067.93|24147.6|24067.6|24148.01|24068.01|24147.22|24067.22|10
1737889500000|2025-01-26 11:05:00|24147.84|24067.84|24148.04|24068.04|24148.13|24068.13|24147.31|24067.31|9
1737889510000|2025-01-26 11:05:10|24148.39|24068.39|24147.56|24067.56|24148.39|24068.39|24147.56|24067.56|10
1737889520000|2025-01-26 11:05:20|24147.47|24067.47|24146.09|24066.09|24147.47|24067.47|24145.72|24065.72|9
1737889530000|2025-01-26 11:05:30|24146.13|24066.13|24146.28|24066.28|24146.28|24066.28|24146.12|24066.12|9
1737889540000|2025-01-26 11:05:40|24146.38|24066.38|24147.03|24067.03|24147.2|24067.2|24145.69|24065.69|10
1737889550000|2025-01-26 11:05:50|24147.54|24067.54|24147.8|24067.8|24148.05|24068.05|24147.54|24067.54|9
1737889560000|2025-01-26 11:06:00|24148.39|24068.39|24147.84|24067.84|24148.94|24068.94|24147.24|24067.24|8
1737889570000|2025-01-26 11:06:10|24147.83|24067.83|24155.18|24075.18|24156.15|24076.15|24147.83|24067.83|9
1737889580000|2025-01-26 11:06:20|24155.79|24075.79|24155.91|24075.91|24155.91|24075.91|24155.57|24075.57|8
1737889590000|2025-01-26 11:06:30|24156.41|24076.41|24157.28|24077.28|24157.28|24077.28|24156.41|24076.41|8
1737889600000|2025-01-26 11:06:40|24157.36|24077.36|24155|24075|24157.39|24077.39|24152.84|24072.84|10
1737889610000|2025-01-26 11:06:50|24155.1|24075.1|24153.59|24073.59|24155.34|24075.34|24153.59|24073.59|9
1737889620000|2025-01-26 11:07:00|24153.5|24073.5|24154.98|24074.98|24155.46|24075.46|24153.5|24073.5|9
1737889630000|2025-01-26 11:07:10|24154.91|24074.91|24154.13|24074.13|24154.91|24074.91|24154.1|24074.1|10
1737889640000|2025-01-26 11:07:20|24153.46|24073.46|24153.82|24073.82|24153.82|24073.82|24153.46|24073.46|8
1737889650000|2025-01-26 11:07:30|24153.81|24073.81|24155.21|24075.21|24155.21|24075.21|24153.81|24073.81|9
1737889660000|2025-01-26 11:07:40|24155.31|24075.31|24156.48|24076.48|24156.48|24076.48|24155.3|24075.3|10
1737889670000|2025-01-26 11:07:50|24156.49|24076.49|24156.79|24076.79|24157.16|24077.16|24156.44|24076.44|10
1737889680000|2025-01-26 11:08:00|24156.47|24076.47|24154.56|24074.56|24157.85|24077.85|24154.56|24074.56|10
1737889690000|2025-01-26 11:08:10|24154.54|24074.54|24151.04|24071.04|24154.54|24074.54|24151.04|24071.04|9
1737889700000|2025-01-26 11:08:20|24151.43|24071.43|24150.84|24070.84|24151.43|24071.43|24150.41|24070.41|9
1737889710000|2025-01-26 11:08:30|24150.91|24070.91|24150.26|24070.26|24150.96|24070.96|24150.26|24070.26|9
1737889720000|2025-01-26 11:08:40|24150.2|24070.2|24150.01|24070.01|24150.78|24070.78|24150.01|24070.01|10
1737889730000|2025-01-26 11:08:50|24149.93|24069.93|24150.73|24070.73|24150.73|24070.73|24149.68|24069.68|9
1737889740000|2025-01-26 11:09:00|24150.5|24070.5|24150.17|24070.17|24150.5|24070.5|24150|24070|10
1737889750000|2025-01-26 11:09:10|24150.18|24070.18|24151.06|24071.06|24151.1|24071.1|24150.18|24070.18|9
1737889760000|2025-01-26 11:09:20|24151.19|24071.19|24151.46|24071.46|24151.71|24071.71|24151.19|24071.19|9
1737889770000|2025-01-26 11:09:30|24151.41|24071.41|24152.11|24072.11|24152.11|24072.11|24151.31|24071.31|10
1737889780000|2025-01-26 11:09:40|24151.55|24071.55|24150.88|24070.88|24151.55|24071.55|24150.52|24070.52|9
1737889790000|2025-01-26 11:09:50|24150.71|24070.71|24150.67|24070.67|24150.81|24070.81|24150.67|24070.67|9
1737889800000|2025-01-26 11:10:00|24150.58|24070.58|24150.87|24070.87|24150.93|24070.93|24150.58|24070.58|10
1737889810000|2025-01-26 11:10:10|24150.81|24070.81|24150.71|24070.71|24150.85|24070.85|24150.24|24070.24|9
1737889820000|2025-01-26 11:10:20|24150.72|24070.72|24151.84|24071.84|24151.84|24071.84|24150.27|24070.27|9
1737889830000|2025-01-26 11:10:30|24151.93|24071.93|24154.79|24074.79|24154.8|24074.8|24151.93|24071.93|9
1737889840000|2025-01-26 11:10:40|24155.07|24075.07|24158.36|24078.36|24158.36|24078.36|24155.02|24075.02|10
1737889850000|2025-01-26 11:10:50|24158.43|24078.43|24160.67|24080.67|24160.67|24080.67|24158.43|24078.43|10
1737889860000|2025-01-26 11:11:00|24160.69|24080.69|24160.24|24080.24|24160.96|24080.96|24159.94|24079.94|10
1737889870000|2025-01-26 11:11:10|24159.75|24079.75|24159.31|24079.31|24159.97|24079.97|24159.31|24079.31|10
1737889880000|2025-01-26 11:11:20|24159.32|24079.32|24160.75|24080.75|24160.75|24080.75|24159.32|24079.32|10
1737889890000|2025-01-26 11:11:30|24160.68|24080.68|24159.67|24079.67|24160.68|24080.68|24159.67|24079.67|8
1737889900000|2025-01-26 11:11:40|24159.64|24079.64|24160.21|24080.21|24160.26|24080.26|24159.6|24079.6|9
1737889910000|2025-01-26 11:11:50|24160.54|24080.54|24160.96|24080.96|24161.24|24081.24|24160.54|24080.54|9
1737889920000|2025-01-26 11:12:00|24161.08|24081.08|24161.18|24081.18|24161.23|24081.23|24161.08|24081.08|8
1737889930000|2025-01-26 11:12:10|24161.22|24081.22|24161.86|24081.86|24161.86|24081.86|24161.19|24081.19|8
1737889940000|2025-01-26 11:12:20|24162.95|24082.95|24164.5|24084.5|24164.5|24084.5|24162.95|24082.95|10
1737889950000|2025-01-26 11:12:30|24164.51|24084.51|24165.21|24085.21|24165.27|24085.27|24164.25|24084.25|10
1737889960000|2025-01-26 11:12:40|24165.12|24085.12|24164.22|24084.22|24165.12|24085.12|24163.98|24083.98|10
1737889970000|2025-01-26 11:12:50|24164.29|24084.29|24164.81|24084.81|24165.04|24085.04|24164.29|24084.29|9
1737889980000|2025-01-26 11:13:00|24164.76|24084.76|24164.24|24084.24|24164.76|24084.76|24164.24|24084.24|10
1737889990000|2025-01-26 11:13:10|24164.25|24084.25|24165.95|24085.95|24166.53|24086.53|24164.25|24084.25|10
1737890000000|2025-01-26 11:13:20|24166.11|24086.11|24166.3|24086.3|24166.35|24086.35|24166.11|24086.11|10
1737890010000|2025-01-26 11:13:30|24165.65|24085.65|24168.92|24088.92|24169.58|24089.58|24165.65|24085.65|9
1737890020000|2025-01-26 11:13:40|24168.97|24088.97|24168.72|24088.72|24168.97|24088.97|24168.72|24088.72|6
1737890030000|2025-01-26 11:13:50|24168.58|24088.58|24168.46|24088.46|24168.86|24088.86|24168.24|24088.24|9
1737890040000|2025-01-26 11:14:00|24168.54|24088.54|24169.53|24089.53|24169.53|24089.53|24168.54|24088.54|8
1737890050000|2025-01-26 11:14:10|24169.69|24089.69|24170.29|24090.29|24170.36|24090.36|24169.69|24089.69|10
1737890060000|2025-01-26 11:14:20|24170.28|24090.28|24169.97|24089.97|24170.94|24090.94|24169.52|24089.52|9
1737890070000|2025-01-26 11:14:30|24170.04|24090.04|24173.1|24093.1|24173.1|24093.1|24170.04|24090.04|9
1737890080000|2025-01-26 11:14:40|24173.2|24093.2|24176.43|24096.43|24176.64|24096.64|24173.2|24093.2|10
1737890090000|2025-01-26 11:14:50|24176.41|24096.41|24175.34|24095.34|24176.5|24096.5|24175.34|24095.34|9
1737890100000|2025-01-26 11:15:00|24175.26|24095.26|24173.66|24093.66|24175.26|24095.26|24173.66|24093.66|8
1737890110000|2025-01-26 11:15:10|24173.73|24093.73|24172.01|24092.01|24173.73|24093.73|24172.01|24092.01|10
1737890120000|2025-01-26 11:15:20|24172.08|24092.08|24169.01|24089.01|24172.3|24092.3|24169.01|24089.01|9
1737890130000|2025-01-26 11:15:30|24164.88|24084.88|24165.17|24085.17|24165.27|24085.27|24164.79|24084.79|10
1737890140000|2025-01-26 11:15:40|24165.15|24085.15|24166.11|24086.11|24166.11|24086.11|24165.06|24085.06|10
1737890150000|2025-01-26 11:15:50|24164.85|24084.85|24167.28|24087.28|24167.29|24087.29|24164.85|24084.85|10
1737890160000|2025-01-26 11:16:00|24167.27|24087.27|24165.13|24085.13|24167.3|24087.3|24165.11|24085.11|10
1737890170000|2025-01-26 11:16:10|24165.11|24085.11|24163.68|24083.68|24165.11|24085.11|24163.68|24083.68|10
1737890180000|2025-01-26 11:16:20|24163.71|24083.71|24163.92|24083.92|24163.92|24083.92|24163.7|24083.7|9
1737890190000|2025-01-26 11:16:30|24165.15|24085.15|24165.54|24085.54|24165.54|24085.54|24165.03|24085.03|10
1737890200000|2025-01-26 11:16:40|24165.53|24085.53|24169.92|24089.92|24170.1|24090.1|24164.95|24084.95|7
1737890210000|2025-01-26 11:16:50|24169.9|24089.9|24170.46|24090.46|24170.55|24090.55|24169.67|24089.67|9
1737890220000|2025-01-26 11:17:00|24171.07|24091.07|24168.71|24088.71|24171.07|24091.07|24168.64|24088.64|10
1737890230000|2025-01-26 11:17:10|24168.54|24088.54|24168.62|24088.62|24168.65|24088.65|24168.11|24088.11|9
1737890240000|2025-01-26 11:17:20|24169.12|24089.12|24171.37|24091.37|24171.45|24091.45|24169.12|24089.12|10
1737890250000|2025-01-26 11:17:30|24171.63|24091.63|24171.38|24091.38|24171.7|24091.7|24171.16|24091.16|10
1737890260000|2025-01-26 11:17:40|24171.01|24091.01|24169.93|24089.93|24171.01|24091.01|24169.93|24089.93|10
1737890270000|2025-01-26 11:17:50|24169.94|24089.94|24171.48|24091.48|24171.48|24091.48|24169.94|24089.94|10
1737890280000|2025-01-26 11:18:00|24171.56|24091.56|24171.91|24091.91|24171.91|24091.91|24171.56|24091.56|7
1737890290000|2025-01-26 11:18:10|24171.98|24091.98|24172.92|24092.92|24172.92|24092.92|24171.98|24091.98|10
1737890300000|2025-01-26 11:18:20|24173|24093|24169.61|24089.61|24173.38|24093.38|24169.53|24089.53|10
1737890310000|2025-01-26 11:18:30|24169.53|24089.53|24169.6|24089.6|24169.6|24089.6|24169.47|24089.47|9
1737890320000|2025-01-26 11:18:40|24170.03|24090.03|24170.5|24090.5|24170.5|24090.5|24169.99|24089.99|10
1737890330000|2025-01-26 11:18:50|24170.76|24090.76|24174.71|24094.71|24174.71|24094.71|24170.76|24090.76|10
1737890340000|2025-01-26 11:19:00|24174.66|24094.66|24175.91|24095.91|24176.11|24096.11|24174.66|24094.66|9
1737890350000|2025-01-26 11:19:10|24176.17|24096.17|24178.44|24098.44|24178.62|24098.62|24176.17|24096.17|10
1737890360000|2025-01-26 11:19:20|24178.56|24098.56|24177.98|24097.98|24178.56|24098.56|24177.39|24097.39|10
1737890370000|2025-01-26 11:19:30|24177.81|24097.81|24177|24097|24177.82|24097.82|24176.75|24096.75|9
1737890380000|2025-01-26 11:19:40|24177.64|24097.64|24178.18|24098.18|24178.19|24098.19|24177.64|24097.64|9
1737890390000|2025-01-26 11:19:50|24178.09|24098.09|24178.41|24098.41|24178.41|24098.41|24178.09|24098.09|10
1737890400000|2025-01-26 11:20:00|24178.37|24098.37|24177.74|24097.74|24178.42|24098.42|24177.74|24097.74|10
1737890410000|2025-01-26 11:20:10|24177.09|24097.09|24176.43|24096.43|24177.09|24097.09|24176.19|24096.19|10
1737890420000|2025-01-26 11:20:20|24175.89|24095.89|24178.09|24098.09|24178.09|24098.09|24175.89|24095.89|9
1737890430000|2025-01-26 11:20:30|24178.04|24098.04|24179.07|24099.07|24179.07|24099.07|24178.04|24098.04|7
1737890440000|2025-01-26 11:20:40|24179.03|24099.03|24180.64|24100.64|24180.64|24100.64|24179.03|24099.03|10
1737890450000|2025-01-26 11:20:50|24180.84|24100.84|24181.72|24101.72|24181.73|24101.73|24180.75|24100.75|10
1737890460000|2025-01-26 11:21:00|24181.73|24101.73|24181.9|24101.9|24182.12|24102.12|24181.73|24101.73|10
1737890470000|2025-01-26 11:21:10|24181.95|24101.95|24182.47|24102.47|24182.47|24102.47|24181.95|24101.95|7
1737890480000|2025-01-26 11:21:20|24182.49|24102.49|24183|24103|24183.15|24103.15|24182.49|24102.49|10
1737890490000|2025-01-26 11:21:30|24183.67|24103.67|24190.69|24110.69|24190.69|24110.69|24183.62|24103.62|9
1737890500000|2025-01-26 11:21:40|24190.71|24110.71|24191.3|24111.3|24191.3|24111.3|24190.67|24110.67|10
1737890510000|2025-01-26 11:21:50|24191.38|24111.38|24191.8|24111.8|24191.8|24111.8|24191.34|24111.34|9
1737890520000|2025-01-26 11:22:00|24191.83|24111.83|24190.47|24110.47|24192.18|24112.18|24190.47|24110.47|8
1737890530000|2025-01-26 11:22:10|24190.51|24110.51|24190.91|24110.91|24191.78|24111.78|24190.5|24110.5|10
1737890540000|2025-01-26 11:22:20|24190.81|24110.81|24190.6|24110.6|24190.81|24110.81|24189.41|24109.41|10
1737890550000|2025-01-26 11:22:30|24190.61|24110.61|24197.99|24117.99|24197.99|24117.99|24190.61|24110.61|10
1737890560000|2025-01-26 11:22:40|24197.95|24117.95|24197.95|24117.95|24198|24118|24197.71|24117.71|10
1737890570000|2025-01-26 11:22:50|24198.12|24118.12|24199.77|24119.77|24199.77|24119.77|24198.12|24118.12|10
1737890580000|2025-01-26 11:23:00|24199.83|24119.83|24199.94|24119.94|24200.05|24120.05|24199.83|24119.83|9
1737890590000|2025-01-26 11:23:10|24199.93|24119.93|24201.1|24121.1|24201.15|24121.15|24199.93|24119.93|10
1737890600000|2025-01-26 11:23:20|24198.31|24118.31|24197.55|24117.55|24198.36|24118.36|24197.51|24117.51|10
1737890610000|2025-01-26 11:23:30|24197.67|24117.67|24196.93|24116.93|24197.75|24117.75|24196.87|24116.87|10
1737890620000|2025-01-26 11:23:40|24197.23|24117.23|24197.04|24117.04|24197.23|24117.23|24197.04|24117.04|10
1737890630000|2025-01-26 11:23:50|24197.53|24117.53|24194.97|24114.97|24197.53|24117.53|24194.97|24114.97|9
1737890640000|2025-01-26 11:24:00|24194.63|24114.63|24194|24114|24194.66|24114.66|24194|24114|8
1737890650000|2025-01-26 11:24:10|24196.64|24116.64|24187.89|24107.89|24196.64|24116.64|24187.89|24107.89|10
1737890660000|2025-01-26 11:24:20|24188.28|24108.28|24188.07|24108.07|24188.32|24108.32|24188.07|24108.07|9
1737890670000|2025-01-26 11:24:30|24188.08|24108.08|24187.23|24107.23|24188.15|24108.15|24187.08|24107.08|10
1737890680000|2025-01-26 11:24:40|24187.5|24107.5|24185.32|24105.32|24187.5|24107.5|24184.93|24104.93|10
1737890690000|2025-01-26 11:24:50|24185.37|24105.37|24184.81|24104.81|24185.37|24105.37|24184.81|24104.81|9
1737890700000|2025-01-26 11:25:00|24184.72|24104.72|24185.48|24105.48|24185.48|24105.48|24184.67|24104.67|9
1737890710000|2025-01-26 11:25:10|24185.28|24105.28|24185.07|24105.07|24185.33|24105.33|24184.88|24104.88|9
1737890720000|2025-01-26 11:25:20|24185.48|24105.48|24181.36|24101.36|24185.48|24105.48|24181.27|24101.27|10
1737890730000|2025-01-26 11:25:30|24181.4|24101.4|24180.69|24100.69|24181.53|24101.53|24180.64|24100.64|9
1737890740000|2025-01-26 11:25:40|24180.61|24100.61|24181.26|24101.26|24181.27|24101.27|24180|24100|9
1737890750000|2025-01-26 11:25:50|24181.32|24101.32|24182.42|24102.42|24182.42|24102.42|24181.32|24101.32|9
1737890760000|2025-01-26 11:26:00|24182.53|24102.53|24183.12|24103.12|24183.21|24103.21|24182.48|24102.48|10
1737890770000|2025-01-26 11:26:10|24182.96|24102.96|24182.47|24102.47|24182.96|24102.96|24182.44|24102.44|10
1737890780000|2025-01-26 11:26:20|24182.31|24102.31|24179.93|24099.93|24182.31|24102.31|24179.93|24099.93|9
1737890790000|2025-01-26 11:26:30|24179.62|24099.62|24174.33|24094.33|24179.66|24099.66|24174.33|24094.33|10
1737890800000|2025-01-26 11:26:40|24173.94|24093.94|24169.95|24089.95|24173.94|24093.94|24169.95|24089.95|10
1737890810000|2025-01-26 11:26:50|24170.68|24090.68|24170.63|24090.63|24170.89|24090.89|24170.39|24090.39|10
1737890820000|2025-01-26 11:27:00|24170.65|24090.65|24171.9|24091.9|24171.9|24091.9|24170.39|24090.39|10
1737890830000|2025-01-26 11:27:10|24171.95|24091.95|24168.48|24088.48|24171.95|24091.95|24168.48|24088.48|9
1737890840000|2025-01-26 11:27:20|24168|24088|24167.52|24087.52|24168|24088|24167.4|24087.4|10
1737890850000|2025-01-26 11:27:30|24167.58|24087.58|24165.6|24085.6|24167.63|24087.63|24165.6|24085.6|10
1737890860000|2025-01-26 11:27:40|24165.62|24085.62|24164.64|24084.64|24165.62|24085.62|24164.49|24084.49|9
1737890870000|2025-01-26 11:27:50|24164.74|24084.74|24165.24|24085.24|24165.4|24085.4|24164.74|24084.74|9
1737890880000|2025-01-26 11:28:00|24165.21|24085.21|24167.15|24087.15|24167.15|24087.15|24165.21|24085.21|10
1737890890000|2025-01-26 11:28:10|24167.17|24087.17|24167.48|24087.48|24167.48|24087.48|24167.17|24087.17|10
1737890900000|2025-01-26 11:28:20|24167.46|24087.46|24167.38|24087.38|24167.47|24087.47|24166.88|24086.88|10
1737890910000|2025-01-26 11:28:30|24167.39|24087.39|24166.81|24086.81|24167.39|24087.39|24166.81|24086.81|10
1737890920000|2025-01-26 11:28:40|24166.12|24086.12|24167.52|24087.52|24167.71|24087.71|24166.05|24086.05|9
1737890930000|2025-01-26 11:28:50|24167.51|24087.51|24166.7|24086.7|24168.4|24088.4|24166.7|24086.7|10
1737890940000|2025-01-26 11:29:00|24166.37|24086.37|24167.65|24087.65|24167.66|24087.66|24166.35|24086.35|7
1737890950000|2025-01-26 11:29:10|24167.66|24087.66|24166.17|24086.17|24167.66|24087.66|24165.49|24085.49|10
1737890960000|2025-01-26 11:29:20|24166.2|24086.2|24165.45|24085.45|24166.2|24086.2|24165.45|24085.45|9
1737890970000|2025-01-26 11:29:30|24165.47|24085.47|24165.16|24085.16|24166.59|24086.59|24165.16|24085.16|10
1737890980000|2025-01-26 11:29:40|24165.15|24085.15|24164.32|24084.32|24165.16|24085.16|24164.32|24084.32|10
1737890990000|2025-01-26 11:29:50|24164.54|24084.54|24164.42|24084.42|24164.82|24084.82|24164.42|24084.42|10
1737891000000|2025-01-26 11:30:00|24164.43|24084.43|24165.33|24085.33|24165.48|24085.48|24164.43|24084.43|10
1737891010000|2025-01-26 11:30:10|24165.38|24085.38|24164.51|24084.51|24165.92|24085.92|24164.5|24084.5|9
1737891020000|2025-01-26 11:30:20|24164.89|24084.89|24165.38|24085.38|24165.38|24085.38|24164.62|24084.62|10
1737891030000|2025-01-26 11:30:30|24165.56|24085.56|24164.45|24084.45|24165.64|24085.64|24164.31|24084.31|10
1737891040000|2025-01-26 11:30:40|24164.82|24084.82|24165.36|24085.36|24165.72|24085.72|24164.82|24084.82|10
1737891050000|2025-01-26 11:30:50|24165.3|24085.3|24166.65|24086.65|24166.65|24086.65|24165.07|24085.07|10
1737891060000|2025-01-26 11:31:00|24167.07|24087.07|24166.54|24086.54|24167.23|24087.23|24166.54|24086.54|8
1737891070000|2025-01-26 11:31:10|24166.59|24086.59|24165.34|24085.34|24166.59|24086.59|24164.63|24084.63|9
1737891080000|2025-01-26 11:31:20|24165.2|24085.2|24165.38|24085.38|24165.38|24085.38|24165.06|24085.06|10
1737891090000|2025-01-26 11:31:30|24165.39|24085.39|24163.78|24083.78|24166.11|24086.11|24163.78|24083.78|10
1737891100000|2025-01-26 11:31:40|24163.69|24083.69|24161.14|24081.14|24163.69|24083.69|24161.14|24081.14|10
1737891110000|2025-01-26 11:31:50|24156.96|24076.96|24157.23|24077.23|24157.23|24077.23|24156.7|24076.7|10
1737891120000|2025-01-26 11:32:00|24157.46|24077.46|24163.04|24083.04|24163.04|24083.04|24157.46|24077.46|10
1737891130000|2025-01-26 11:32:10|24163.11|24083.11|24164.69|24084.69|24164.69|24084.69|24163.11|24083.11|10
1737891140000|2025-01-26 11:32:20|24165.07|24085.07|24164.56|24084.56|24165.8|24085.8|24164.38|24084.38|10
1737891150000|2025-01-26 11:32:30|24164.63|24084.63|24165.78|24085.78|24165.78|24085.78|24164.63|24084.63|10
1737891160000|2025-01-26 11:32:40|24165.77|24085.77|24165.01|24085.01|24165.79|24085.79|24164.58|24084.58|10
1737891170000|2025-01-26 11:32:50|24164.97|24084.97|24163.02|24083.02|24164.97|24084.97|24163.02|24083.02|9
1737891180000|2025-01-26 11:33:00|24162.89|24082.89|24161.26|24081.26|24162.89|24082.89|24160.7|24080.7|10
1737891190000|2025-01-26 11:33:10|24161.36|24081.36|24158.35|24078.35|24161.46|24081.46|24158.35|24078.35|10
1737891200000|2025-01-26 11:33:20|24158.26|24078.26|24158.94|24078.94|24158.94|24078.94|24158.17|24078.17|10
1737891210000|2025-01-26 11:33:30|24158.76|24078.76|24159.36|24079.36|24159.44|24079.44|24158.76|24078.76|10
1737891220000|2025-01-26 11:33:40|24159.38|24079.38|24161.05|24081.05|24161.06|24081.06|24159.38|24079.38|10
1737891230000|2025-01-26 11:33:50|24160.93|24080.93|24161.41|24081.41|24161.41|24081.41|24160.93|24080.93|7
1737891240000|2025-01-26 11:34:00|24161.49|24081.49|24164.21|24084.21|24164.56|24084.56|24161.49|24081.49|10
1737891250000|2025-01-26 11:34:10|24164.98|24084.98|24167.56|24087.56|24167.56|24087.56|24164.98|24084.98|9
1737891260000|2025-01-26 11:34:20|24168.18|24088.18|24175.41|24095.41|24175.41|24095.41|24168.18|24088.18|10
1737891270000|2025-01-26 11:34:30|24175.84|24095.84|24175.58|24095.58|24176.05|24096.05|24175.58|24095.58|8
1737891280000|2025-01-26 11:34:40|24175.01|24095.01|24171.97|24091.97|24175.01|24095.01|24171.97|24091.97|10
1737891290000|2025-01-26 11:34:50|24172.41|24092.41|24171.35|24091.35|24172.44|24092.44|24171.35|24091.35|10
1737891300000|2025-01-26 11:35:00|24170.73|24090.73|24170|24090|24170.73|24090.73|24169.45|24089.45|10
1737891310000|2025-01-26 11:35:10|24170.01|24090.01|24167.82|24087.82|24170.08|24090.08|24167.82|24087.82|9
1737891320000|2025-01-26 11:35:20|24167.8|24087.8|24168.16|24088.16|24168.16|24088.16|24167.46|24087.46|9
1737891330000|2025-01-26 11:35:30|24168.79|24088.79|24166.47|24086.47|24169.89|24089.89|24166.47|24086.47|9
1737891340000|2025-01-26 11:35:40|24166.48|24086.48|24166.25|24086.25|24166.48|24086.48|24165.92|24085.92|9
1737891350000|2025-01-26 11:35:50|24166.31|24086.31|24166.68|24086.68|24166.68|24086.68|24166.27|24086.27|8
1737891360000|2025-01-26 11:36:00|24166.65|24086.65|24168.06|24088.06|24168.06|24088.06|24166.65|24086.65|10
1737891370000|2025-01-26 11:36:10|24168.57|24088.57|24169.74|24089.74|24169.74|24089.74|24168.57|24088.57|8
1737891380000|2025-01-26 11:36:20|24169.7|24089.7|24170.35|24090.35|24170.35|24090.35|24169.41|24089.41|10
1737891390000|2025-01-26 11:36:30|24170.54|24090.54|24169.92|24089.92|24171.18|24091.18|24169.92|24089.92|10
1737891400000|2025-01-26 11:36:40|24170.32|24090.32|24170.92|24090.92|24170.92|24090.92|24170.12|24090.12|10
1737891410000|2025-01-26 11:36:50|24171.02|24091.02|24172.14|24092.14|24172.14|24092.14|24171.02|24091.02|10
1737891420000|2025-01-26 11:37:00|24172.18|24092.18|24172.63|24092.63|24172.63|24092.63|24172.18|24092.18|10
1737891430000|2025-01-26 11:37:10|24172.72|24092.72|24171.59|24091.59|24173.03|24093.03|24171.59|24091.59|9
1737891440000|2025-01-26 11:37:20|24171.19|24091.19|24171.4|24091.4|24171.52|24091.52|24171.04|24091.04|8
1737891450000|2025-01-26 11:37:30|24171.35|24091.35|24172.01|24092.01|24172.01|24092.01|24171.35|24091.35|9
1737891460000|2025-01-26 11:37:40|24172.02|24092.02|24173.76|24093.76|24173.76|24093.76|24172.02|24092.02|8
1737891470000|2025-01-26 11:37:50|24173.63|24093.63|24174.44|24094.44|24174.44|24094.44|24173.53|24093.53|9
1737891480000|2025-01-26 11:38:00|24174.5|24094.5|24175.08|24095.08|24175.23|24095.23|24174.5|24094.5|10
1737891490000|2025-01-26 11:38:10|24175.07|24095.07|24173.47|24093.47|24175.19|24095.19|24173.39|24093.39|9
1737891500000|2025-01-26 11:38:20|24173.48|24093.48|24172.71|24092.71|24173.5|24093.5|24172.71|24092.71|10
1737891510000|2025-01-26 11:38:30|24172.72|24092.72|24172.79|24092.79|24172.79|24092.79|24172.52|24092.52|7
1737891520000|2025-01-26 11:38:40|24173.01|24093.01|24176.36|24096.36|24176.37|24096.37|24173.01|24093.01|10
1737891530000|2025-01-26 11:38:50|24176.35|24096.35|24176.42|24096.42|24176.59|24096.59|24176.27|24096.27|10
1737891540000|2025-01-26 11:39:00|24176.45|24096.45|24177.36|24097.36|24177.42|24097.42|24175.59|24095.59|8
1737891550000|2025-01-26 11:39:10|24177.37|24097.37|24177.45|24097.45|24178.37|24098.37|24177.37|24097.37|10
1737891560000|2025-01-26 11:39:20|24177.82|24097.82|24177.11|24097.11|24177.82|24097.82|24176.65|24096.65|7
1737891570000|2025-01-26 11:39:30|24177.1|24097.1|24177.93|24097.93|24177.93|24097.93|24176.94|24096.94|10
1737891580000|2025-01-26 11:39:40|24178.49|24098.49|24177.22|24097.22|24178.67|24098.67|24177.22|24097.22|10
1737891590000|2025-01-26 11:39:50|24177.3|24097.3|24178.13|24098.13|24178.13|24098.13|24177.3|24097.3|9
1737891600000|2025-01-26 11:40:00|24178.14|24098.14|24179.66|24099.66|24179.66|24099.66|24178.11|24098.11|8
1737891610000|2025-01-26 11:40:10|24179.65|24099.65|24179.57|24099.57|24179.71|24099.71|24179.52|24099.52|10
1737891620000|2025-01-26 11:40:20|24179.51|24099.51|24179.12|24099.12|24179.51|24099.51|24179.01|24099.01|10
1737891630000|2025-01-26 11:40:30|24184.08|24104.08|24184.29|24104.29|24184.4|24104.4|24183.81|24103.81|8
1737891640000|2025-01-26 11:40:40|24184.31|24104.31|24183.74|24103.74|24184.31|24104.31|24183.74|24103.74|4
1737891650000|2025-01-26 11:40:50|24183.82|24103.82|24182.74|24102.74|24183.9|24103.9|24182.74|24102.74|9
1737891660000|2025-01-26 11:41:00|24182.78|24102.78|24182.81|24102.81|24182.81|24102.81|24182.44|24102.44|10
1737891670000|2025-01-26 11:41:10|24183.19|24103.19|24185.13|24105.13|24185.14|24105.14|24183.19|24103.19|10
1737891680000|2025-01-26 11:41:20|24185.17|24105.17|24187.55|24107.55|24187.55|24107.55|24185.16|24105.16|10
1737891690000|2025-01-26 11:41:30|24187.64|24107.64|24186.79|24106.79|24187.99|24107.99|24186.79|24106.79|10
1737891700000|2025-01-26 11:41:40|24187.34|24107.34|24182.52|24102.52|24187.34|24107.34|24182.52|24102.52|9
1737891710000|2025-01-26 11:41:50|24182.48|24102.48|24180.69|24100.69|24182.48|24102.48|24180.69|24100.69|8
1737891720000|2025-01-26 11:42:00|24180.71|24100.71|24180.93|24100.93|24180.94|24100.94|24180.64|24100.64|10
1737891730000|2025-01-26 11:42:10|24180.97|24100.97|24180.77|24100.77|24180.98|24100.98|24180.77|24100.77|9
1737891740000|2025-01-26 11:42:20|24180.6|24100.6|24181.14|24101.14|24181.24|24101.24|24180.6|24100.6|9
1737891750000|2025-01-26 11:42:30|24181.3|24101.3|24182.09|24102.09|24182.47|24102.47|24181.3|24101.3|10
1737891760000|2025-01-26 11:42:40|24182.61|24102.61|24182.89|24102.89|24183.7|24103.7|24182.61|24102.61|10
1737891770000|2025-01-26 11:42:50|24182.85|24102.85|24183.7|24103.7|24183.7|24103.7|24182.85|24102.85|9
1737891790000|2025-01-26 11:43:10|24183.43|24103.43|24183.16|24103.16|24183.58|24103.58|24183.05|24103.05|9
1737891800000|2025-01-26 11:43:20|24183.14|24103.14|24183.54|24103.54|24183.56|24103.56|24183.14|24103.14|8
1737891810000|2025-01-26 11:43:30|24183.61|24103.61|24181.13|24101.13|24183.7|24103.7|24180.89|24100.89|10
1737891820000|2025-01-26 11:43:40|24180.08|24100.08|24178.46|24098.46|24180.26|24100.26|24178.46|24098.46|9
1737891830000|2025-01-26 11:43:50|24178.44|24098.44|24177.29|24097.29|24178.44|24098.44|24177.29|24097.29|9
1737891840000|2025-01-26 11:44:00|24176.82|24096.82|24175.97|24095.97|24177.06|24097.06|24175.97|24095.97|8
1737891850000|2025-01-26 11:44:10|24175.93|24095.93|24175.8|24095.8|24175.93|24095.93|24175.77|24095.77|6
1737891860000|2025-01-26 11:44:20|24175.81|24095.81|24176.21|24096.21|24176.21|24096.21|24175.54|24095.54|4
1737891870000|2025-01-26 11:44:30|24176.44|24096.44|24175.9|24095.9|24176.51|24096.51|24175.88|24095.88|10
1737891880000|2025-01-26 11:44:40|24175.87|24095.87|24174.91|24094.91|24175.87|24095.87|24174.83|24094.83|9
1737891890000|2025-01-26 11:44:50|24174.85|24094.85|24174.47|24094.47|24174.85|24094.85|24174.47|24094.47|9
1737891900000|2025-01-26 11:45:00|24174.56|24094.56|24175.3|24095.3|24175.6|24095.6|24174.56|24094.56|8
1737891910000|2025-01-26 11:45:10|24175.14|24095.14|24175.46|24095.46|24176.25|24096.25|24175.14|24095.14|10
1737891920000|2025-01-26 11:45:20|24175.67|24095.67|24175.83|24095.83|24175.93|24095.93|24175.66|24095.66|8
1737891930000|2025-01-26 11:45:30|24175.84|24095.84|24174.92|24094.92|24175.84|24095.84|24174.92|24094.92|9
1737891940000|2025-01-26 11:45:40|24174.97|24094.97|24174.84|24094.84|24174.97|24094.97|24174.77|24094.77|10
1737891950000|2025-01-26 11:45:50|24174.99|24094.99|24175.44|24095.44|24175.44|24095.44|24174.96|24094.96|10
1737891960000|2025-01-26 11:46:00|24175.64|24095.64|24176.1|24096.1|24176.12|24096.12|24175.64|24095.64|9
1737891970000|2025-01-26 11:46:10|24176.18|24096.18|24177.41|24097.41|24177.41|24097.41|24176.14|24096.14|7
1737891980000|2025-01-26 11:46:20|24177.48|24097.48|24176.4|24096.4|24177.52|24097.52|24176.4|24096.4|10
1737891990000|2025-01-26 11:46:30|24176.36|24096.36|24175.74|24095.74|24176.36|24096.36|24175.74|24095.74|9
1737892000000|2025-01-26 11:46:40|24174.92|24094.92|24173.84|24093.84|24175.03|24095.03|24173.84|24093.84|9
1737892010000|2025-01-26 11:46:50|24173.26|24093.26|24173.55|24093.55|24173.56|24093.56|24173.2|24093.2|9
1737892020000|2025-01-26 11:47:00|24173.85|24093.85|24175.49|24095.49|24175.5|24095.5|24173.85|24093.85|9
1737892030000|2025-01-26 11:47:10|24175.63|24095.63|24176.72|24096.72|24176.75|24096.75|24175.63|24095.63|7
1737892040000|2025-01-26 11:47:20|24176.68|24096.68|24178.2|24098.2|24178.2|24098.2|24176.68|24096.68|8
1737892050000|2025-01-26 11:47:30|24178.32|24098.32|24175.48|24095.48|24178.39|24098.39|24175.48|24095.48|9
1737892060000|2025-01-26 11:47:40|24175.63|24095.63|24172.39|24092.39|24175.67|24095.67|24172.13|24092.13|9
1737892070000|2025-01-26 11:47:50|24171.97|24091.97|24169.21|24089.21|24172|24092|24168.97|24088.97|10
1737892080000|2025-01-26 11:48:00|24169.22|24089.22|24167.91|24087.91|24169.33|24089.33|24167.91|24087.91|9
1737892090000|2025-01-26 11:48:10|24168.67|24088.67|24166.65|24086.65|24168.67|24088.67|24166.3|24086.3|10
1737892100000|2025-01-26 11:48:20|24166.66|24086.66|24164.19|24084.19|24166.66|24086.66|24164.19|24084.19|10
1737892110000|2025-01-26 11:48:30|24164.79|24084.79|24160.95|24080.95|24164.79|24084.79|24160.81|24080.81|10
1737892120000|2025-01-26 11:48:40|24160.98|24080.98|24162.42|24082.42|24162.53|24082.53|24160.97|24080.97|10
1737892130000|2025-01-26 11:48:50|24162.61|24082.61|24162.95|24082.95|24162.95|24082.95|24162.55|24082.55|9
1737892140000|2025-01-26 11:49:00|24163.19|24083.19|24163.04|24083.04|24163.74|24083.74|24163.04|24083.04|9
1737892150000|2025-01-26 11:49:10|24163.02|24083.02|24164.01|24084.01|24164.11|24084.11|24162.94|24082.94|10
1737892160000|2025-01-26 11:49:20|24163.88|24083.88|24161.75|24081.75|24163.88|24083.88|24161.68|24081.68|10
1737892170000|2025-01-26 11:49:30|24162.04|24082.04|24162.58|24082.58|24162.58|24082.58|24161.8|24081.8|10
1737892180000|2025-01-26 11:49:40|24162.6|24082.6|24162.2|24082.2|24162.64|24082.64|24162.17|24082.17|7
1737892190000|2025-01-26 11:49:50|24161.86|24081.86|24161.36|24081.36|24161.86|24081.86|24161.08|24081.08|7
1737892200000|2025-01-26 11:50:00|24161.31|24081.31|24160.78|24080.78|24161.68|24081.68|24160.75|24080.75|9
1737892210000|2025-01-26 11:50:10|24160.88|24080.88|24162.04|24082.04|24162.05|24082.05|24160.88|24080.88|8
1737892220000|2025-01-26 11:50:20|24162.77|24082.77|24161.4|24081.4|24162.77|24082.77|24161.4|24081.4|10
1737892230000|2025-01-26 11:50:30|24161.32|24081.32|24161.32|24081.32|24161.32|24081.32|24160.91|24080.91|9
1737892240000|2025-01-26 11:50:40|24161.38|24081.38|24162.52|24082.52|24162.59|24082.59|24161.38|24081.38|8
1737892250000|2025-01-26 11:50:50|24162.53|24082.53|24162.02|24082.02|24162.53|24082.53|24162.02|24082.02|8
1737892260000|2025-01-26 11:51:00|24161.64|24081.64|24160.51|24080.51|24161.64|24081.64|24160.51|24080.51|10
1737892270000|2025-01-26 11:51:10|24160.31|24080.31|24159.2|24079.2|24160.31|24080.31|24159.2|24079.2|9
1737892280000|2025-01-26 11:51:20|24159.14|24079.14|24159.69|24079.69|24159.69|24079.69|24159.13|24079.13|9
1737892290000|2025-01-26 11:51:30|24159.97|24079.97|24158.58|24078.58|24159.99|24079.99|24158.58|24078.58|9
1737892300000|2025-01-26 11:51:40|24158.6|24078.6|24159.38|24079.38|24159.38|24079.38|24158.6|24078.6|8
1737892310000|2025-01-26 11:51:50|24159.5|24079.5|24159.52|24079.52|24160.28|24080.28|24159.49|24079.49|9
1737892320000|2025-01-26 11:52:00|24159.51|24079.51|24159.97|24079.97|24159.97|24079.97|24159.41|24079.41|8
1737892330000|2025-01-26 11:52:10|24160.02|24080.02|24161.1|24081.1|24161.1|24081.1|24159.81|24079.81|9
1737892340000|2025-01-26 11:52:20|24161.05|24081.05|24161.67|24081.67|24161.67|24081.67|24161.04|24081.04|7
1737892350000|2025-01-26 11:52:30|24161.48|24081.48|24160.49|24080.49|24161.82|24081.82|24160.49|24080.49|9
1737892360000|2025-01-26 11:52:40|24160.42|24080.42|24160.73|24080.73|24160.73|24080.73|24160.42|24080.42|8
1737892370000|2025-01-26 11:52:50|24160.7|24080.7|24162.28|24082.28|24162.28|24082.28|24160.41|24080.41|9
1737892380000|2025-01-26 11:53:00|24162.67|24082.67|24163.02|24083.02|24163.17|24083.17|24162.67|24082.67|8
1737892390000|2025-01-26 11:53:10|24163.01|24083.01|24162.13|24082.13|24163.03|24083.03|24161.97|24081.97|9
1737892400000|2025-01-26 11:53:20|24162.22|24082.22|24165.3|24085.3|24165.3|24085.3|24162.22|24082.22|10
1737892410000|2025-01-26 11:53:30|24165.71|24085.71|24165.93|24085.93|24165.93|24085.93|24165.71|24085.71|10
1737892420000|2025-01-26 11:53:40|24165.98|24085.98|24166.86|24086.86|24166.86|24086.86|24165.28|24085.28|10
1737892430000|2025-01-26 11:53:50|24167.1|24087.1|24170.08|24090.08|24170.08|24090.08|24167.1|24087.1|10
1737892440000|2025-01-26 11:54:00|24170.53|24090.53|24170.94|24090.94|24171.25|24091.25|24170.53|24090.53|9
1737892450000|2025-01-26 11:54:10|24170.89|24090.89|24171.29|24091.29|24171.38|24091.38|24170.89|24090.89|10
1737892460000|2025-01-26 11:54:20|24171.19|24091.19|24171.43|24091.43|24171.43|24091.43|24170.81|24090.81|7
1737892470000|2025-01-26 11:54:30|24171.12|24091.12|24171.04|24091.04|24171.27|24091.27|24170.89|24090.89|8
1737892480000|2025-01-26 11:54:40|24171.1|24091.1|24170.74|24090.74|24171.23|24091.23|24170.64|24090.64|9
1737892490000|2025-01-26 11:54:50|24170.73|24090.73|24172.09|24092.09|24172.09|24092.09|24170.73|24090.73|10
1737892500000|2025-01-26 11:55:00|24171.64|24091.64|24169.87|24089.87|24171.64|24091.64|24169.87|24089.87|9
1737892510000|2025-01-26 11:55:10|24169.89|24089.89|24171.34|24091.34|24171.34|24091.34|24169.88|24089.88|9
1737892520000|2025-01-26 11:55:20|24172.04|24092.04|24172.39|24092.39|24172.55|24092.55|24171.36|24091.36|10
1737892530000|2025-01-26 11:55:30|24172.17|24092.17|24172.07|24092.07|24172.17|24092.17|24172.01|24092.01|4
1737892560000|2025-01-26 11:56:00|24174.65|24094.65|24174.51|24094.51|24174.65|24094.65|24174.49|24094.49|4
1737892570000|2025-01-26 11:56:10|24174.09|24094.09|24174.32|24094.32|24174.32|24094.32|24174.05|24094.05|9
1737892580000|2025-01-26 11:56:20|24174.25|24094.25|24176.77|24096.77|24177.08|24097.08|24174.25|24094.25|9
1737892590000|2025-01-26 11:56:30|24176.62|24096.62|24183.1|24103.1|24183.1|24103.1|24176.61|24096.61|10
1737892600000|2025-01-26 11:56:40|24183.23|24103.23|24185.42|24105.42|24185.42|24105.42|24183.23|24103.23|10
1737892610000|2025-01-26 11:56:50|24185.68|24105.68|24185.59|24105.59|24185.68|24105.68|24185.41|24105.41|10
1737892620000|2025-01-26 11:57:00|24185.79|24105.79|24188.49|24108.49|24188.49|24108.49|24185.79|24105.79|10
1737892630000|2025-01-26 11:57:10|24188.54|24108.54|24189.34|24109.34|24189.34|24109.34|24188.54|24108.54|10
1737892640000|2025-01-26 11:57:20|24189.27|24109.27|24188.56|24108.56|24189.27|24109.27|24188.33|24108.33|10
1737892650000|2025-01-26 11:57:30|24188.72|24108.72|24189.89|24109.89|24190.21|24110.21|24188.72|24108.72|9
1737892660000|2025-01-26 11:57:40|24189.83|24109.83|24190.3|24110.3|24190.3|24110.3|24189.78|24109.78|10
1737892670000|2025-01-26 11:57:50|24190.47|24110.47|24190.14|24110.14|24190.56|24110.56|24190.14|24110.14|10
1737892680000|2025-01-26 11:58:00|24190.11|24110.11|24191.02|24111.02|24191.02|24111.02|24189.96|24109.96|10
1737892690000|2025-01-26 11:58:10|24191.99|24111.99|24192.88|24112.88|24192.88|24112.88|24191.99|24111.99|10
1737892700000|2025-01-26 11:58:20|24192.93|24112.93|24193.76|24113.76|24193.76|24113.76|24192.93|24112.93|10
1737892710000|2025-01-26 11:58:30|24193.7|24113.7|24192.52|24112.52|24193.78|24113.78|24192.46|24112.46|10
1737892720000|2025-01-26 11:58:40|24192.22|24112.22|24192.62|24112.62|24192.62|24112.62|24191.19|24111.19|9
1737892730000|2025-01-26 11:58:50|24192.7|24112.7|24193.16|24113.16|24193.16|24113.16|24192.7|24112.7|7
1737892740000|2025-01-26 11:59:00|24196.05|24116.05|24195.26|24115.26|24196.05|24116.05|24195.26|24115.26|9
1737892750000|2025-01-26 11:59:10|24195.28|24115.28|24195.38|24115.38|24195.38|24115.38|24195.11|24115.11|9
1737892760000|2025-01-26 11:59:20|24195.49|24115.49|24196.31|24116.31|24196.31|24116.31|24195.48|24115.48|10
1737892770000|2025-01-26 11:59:30|24196.25|24116.25|24194.69|24114.69|24196.25|24116.25|24194.63|24114.63|10
1737892780000|2025-01-26 11:59:40|24194.84|24114.84|24195.75|24115.75|24195.81|24115.81|24194.84|24114.84|8
1737892790000|2025-01-26 11:59:50|24195.69|24115.69|24192.07|24112.07|24195.69|24115.69|24192.07|24112.07|8
1737892800000|2025-01-26 12:00:00|24191.98|24111.98|24191.64|24111.64|24192.39|24112.39|24191.04|24111.04|10
1737892810000|2025-01-26 12:00:10|24192.45|24112.45|24189.42|24109.42|24192.45|24112.45|24189.42|24109.42|10
1737892820000|2025-01-26 12:00:20|24189.39|24109.39|24189.64|24109.64|24189.64|24109.64|24189.07|24109.07|9
1737892830000|2025-01-26 12:00:30|24189.83|24109.83|24188.76|24108.76|24190.21|24110.21|24188.76|24108.76|10
1737892840000|2025-01-26 12:00:40|24188.55|24108.55|24183.71|24103.71|24188.55|24108.55|24183.71|24103.71|10
1737892850000|2025-01-26 12:00:50|24183.68|24103.68|24183.58|24103.58|24184.64|24104.64|24183.58|24103.58|9
1737892860000|2025-01-26 12:01:00|24183.63|24103.63|24186.44|24106.44|24186.75|24106.75|24183.63|24103.63|10
1737892870000|2025-01-26 12:01:10|24186.21|24106.21|24186.19|24106.19|24186.71|24106.71|24185.56|24105.56|9
1737892880000|2025-01-26 12:01:20|24186.18|24106.18|24188.39|24108.39|24189|24109|24186.15|24106.15|10
1737892890000|2025-01-26 12:01:30|24188.33|24108.33|24189.05|24109.05|24189.23|24109.23|24188.05|24108.05|10
1737892900000|2025-01-26 12:01:40|24189.02|24109.02|24189.34|24109.34|24189.34|24109.34|24188.68|24108.68|9
1737892910000|2025-01-26 12:01:50|24188.74|24108.74|24187.28|24107.28|24188.74|24108.74|24187.15|24107.15|9
1737892920000|2025-01-26 12:02:00|24187.57|24107.57|24186.89|24106.89|24187.72|24107.72|24186.81|24106.81|8
1737892930000|2025-01-26 12:02:10|24187.2|24107.2|24186.48|24106.48|24187.2|24107.2|24186.39|24106.39|8
1737892940000|2025-01-26 12:02:20|24186.47|24106.47|24186.55|24106.55|24187.08|24107.08|24186.18|24106.18|10
1737892950000|2025-01-26 12:02:30|24185.91|24105.91|24186.25|24106.25|24186.25|24106.25|24185.5|24105.5|9
1737892960000|2025-01-26 12:02:40|24186.26|24106.26|24187.61|24107.61|24187.61|24107.61|24186.23|24106.23|8
1737892970000|2025-01-26 12:02:50|24187.57|24107.57|24188.33|24108.33|24188.33|24108.33|24187.57|24107.57|6
1737892980000|2025-01-26 12:03:00|24188.71|24108.71|24192.62|24112.62|24192.62|24112.62|24188.68|24108.68|10
1737892990000|2025-01-26 12:03:10|24193.3|24113.3|24191.86|24111.86|24193.3|24113.3|24191.7|24111.7|9
1737893000000|2025-01-26 12:03:20|24191.99|24111.99|24191.99|24111.99|24192.01|24112.01|24191.84|24111.84|9
1737893010000|2025-01-26 12:03:30|24191.98|24111.98|24191.41|24111.41|24191.98|24111.98|24191.41|24111.41|9
1737893020000|2025-01-26 12:03:40|24191.17|24111.17|24188.17|24108.17|24191.17|24111.17|24188.01|24108.01|9
1737893030000|2025-01-26 12:03:50|24188.2|24108.2|24188.01|24108.01|24188.2|24108.2|24187.71|24107.71|8
1737893040000|2025-01-26 12:04:00|24188.03|24108.03|24189.79|24109.79|24189.79|24109.79|24188.03|24108.03|9
1737893050000|2025-01-26 12:04:10|24190.27|24110.27|24189.78|24109.78|24190.29|24110.29|24189.78|24109.78|10
1737893060000|2025-01-26 12:04:20|24189.84|24109.84|24189.86|24109.86|24189.92|24109.92|24189.81|24109.81|8
1737893070000|2025-01-26 12:04:30|24189.83|24109.83|24190.15|24110.15|24190.5|24110.5|24189.83|24109.83|9
1737893080000|2025-01-26 12:04:40|24190.14|24110.14|24190.67|24110.67|24191.45|24111.45|24190.14|24110.14|10
1737893090000|2025-01-26 12:04:50|24190.75|24110.75|24190.67|24110.67|24190.75|24110.75|24190.65|24110.65|8
1737893100000|2025-01-26 12:05:00|24190.02|24110.02|24190.25|24110.25|24190.31|24110.31|24190.02|24110.02|10
1737893110000|2025-01-26 12:05:10|24189.83|24109.83|24188.21|24108.21|24189.83|24109.83|24188.21|24108.21|10
1737893120000|2025-01-26 12:05:20|24185.24|24105.24|24194.11|24114.11|24194.23|24114.23|24185.22|24105.22|9
1737893130000|2025-01-26 12:05:30|24194.13|24114.13|24189.94|24109.94|24194.39|24114.39|24189.52|24109.52|9
1737893140000|2025-01-26 12:05:40|24190.03|24110.03|24189.6|24109.6|24190.03|24110.03|24189.23|24109.23|10
1737893150000|2025-01-26 12:05:50|24189.59|24109.59|24189.71|24109.71|24189.99|24109.99|24189.59|24109.59|9
1737893160000|2025-01-26 12:06:00|24189.35|24109.35|24188.97|24108.97|24189.35|24109.35|24188.89|24108.89|9
1737893170000|2025-01-26 12:06:10|24189.03|24109.03|24189.23|24109.23|24189.5|24109.5|24188.97|24108.97|10
1737893180000|2025-01-26 12:06:20|24189.15|24109.15|24188.53|24108.53|24189.15|24109.15|24188.53|24108.53|10
1737893190000|2025-01-26 12:06:30|24188.46|24108.46|24187.23|24107.23|24188.48|24108.48|24187.23|24107.23|9
1737893200000|2025-01-26 12:06:40|24187|24107|24186.82|24106.82|24187|24107|24186.78|24106.78|10
1737893210000|2025-01-26 12:06:50|24186.8|24106.8|24186.57|24106.57|24186.98|24106.98|24186.57|24106.57|9
1737893220000|2025-01-26 12:07:00|24186.56|24106.56|24186.54|24106.54|24186.56|24106.56|24186.25|24106.25|9
1737893230000|2025-01-26 12:07:10|24186.59|24106.59|24185.14|24105.14|24186.59|24106.59|24185.14|24105.14|10
1737893240000|2025-01-26 12:07:20|24185.19|24105.19|24184.24|24104.24|24185.19|24105.19|24184.24|24104.24|10
1737893250000|2025-01-26 12:07:30|24184.12|24104.12|24182.81|24102.81|24184.19|24104.19|24182.81|24102.81|10
1737893260000|2025-01-26 12:07:40|24182.77|24102.77|24173.26|24093.26|24182.77|24102.77|24173.26|24093.26|10
1737893270000|2025-01-26 12:07:50|24173.18|24093.18|24168.97|24088.97|24173.18|24093.18|24168.97|24088.97|10
1737893280000|2025-01-26 12:08:00|24168.89|24088.89|24169.3|24089.3|24169.31|24089.31|24168.27|24088.27|9
1737893290000|2025-01-26 12:08:10|24169.33|24089.33|24167.83|24087.83|24169.33|24089.33|24167.83|24087.83|9
1737893300000|2025-01-26 12:08:20|24167.69|24087.69|24166.82|24086.82|24167.69|24087.69|24166.82|24086.82|10
1737893310000|2025-01-26 12:08:30|24166.81|24086.81|24166.61|24086.61|24166.81|24086.81|24166.52|24086.52|10
1737893320000|2025-01-26 12:08:40|24166.65|24086.65|24166.96|24086.96|24167.4|24087.4|24166.65|24086.65|8
1737893330000|2025-01-26 12:08:50|24167|24087|24165.85|24085.85|24167|24087|24165.85|24085.85|8
1737893340000|2025-01-26 12:09:00|24165.87|24085.87|24168.23|24088.23|24168.23|24088.23|24165.87|24085.87|9
1737893350000|2025-01-26 12:09:10|24168.22|24088.22|24167.97|24087.97|24168.59|24088.59|24167.95|24087.95|10
1737893360000|2025-01-26 12:09:20|24167.87|24087.87|24167.54|24087.54|24167.87|24087.87|24167.53|24087.53|10
1737893370000|2025-01-26 12:09:30|24167.53|24087.53|24166.66|24086.66|24167.57|24087.57|24166.66|24086.66|8
1737893380000|2025-01-26 12:09:40|24166.65|24086.65|24167.38|24087.38|24167.39|24087.39|24166.39|24086.39|6
1737893390000|2025-01-26 12:09:50|24167.76|24087.76|24167.11|24087.11|24167.89|24087.89|24167.11|24087.11|10
1737893400000|2025-01-26 12:10:00|24167.15|24087.15|24167.2|24087.2|24168.07|24088.07|24167.15|24087.15|8
1737893410000|2025-01-26 12:10:10|24166.99|24086.99|24168.31|24088.31|24168.31|24088.31|24166.99|24086.99|9
1737893420000|2025-01-26 12:10:20|24168.38|24088.38|24160.08|24080.08|24168.38|24088.38|24159.97|24079.97|10
1737893430000|2025-01-26 12:10:30|24160.07|24080.07|24160.79|24080.79|24160.84|24080.84|24160.07|24080.07|8
1737893440000|2025-01-26 12:10:40|24160.8|24080.8|24162.6|24082.6|24162.6|24082.6|24160.8|24080.8|10
1737893450000|2025-01-26 12:10:50|24162.29|24082.29|24162.36|24082.36|24162.36|24082.36|24161.82|24081.82|10
1737893460000|2025-01-26 12:11:00|24162.39|24082.39|24161.94|24081.94|24162.39|24082.39|24161.88|24081.88|7
1737893470000|2025-01-26 12:11:10|24161.95|24081.95|24167.85|24087.85|24167.95|24087.95|24161.6|24081.6|9
1737893480000|2025-01-26 12:11:20|24168.04|24088.04|24167.43|24087.43|24168.45|24088.45|24167.43|24087.43|10
1737893490000|2025-01-26 12:11:30|24167.39|24087.39|24165.53|24085.53|24167.45|24087.45|24165.53|24085.53|7
1737893500000|2025-01-26 12:11:40|24165.03|24085.03|24164.03|24084.03|24165.03|24085.03|24164.01|24084.01|10
1737893510000|2025-01-26 12:11:50|24163.62|24083.62|24156.72|24076.72|24163.62|24083.62|24156.32|24076.32|10
1737893520000|2025-01-26 12:12:00|24157.22|24077.22|24156.62|24076.62|24157.52|24077.52|24156.62|24076.62|9
1737893530000|2025-01-26 12:12:10|24156.6|24076.6|24156.56|24076.56|24156.6|24076.6|24155.42|24075.42|10
1737893540000|2025-01-26 12:12:20|24156.6|24076.6|24157.82|24077.82|24157.96|24077.96|24156.6|24076.6|8
1737893550000|2025-01-26 12:12:30|24157.8|24077.8|24155.48|24075.48|24157.8|24077.8|24155.48|24075.48|10
1737893560000|2025-01-26 12:12:40|24155.49|24075.49|24153.99|24073.99|24155.85|24075.85|24153.99|24073.99|10
1737893570000|2025-01-26 12:12:50|24153.83|24073.83|24153.93|24073.93|24153.93|24073.93|24153.64|24073.64|10
1737893580000|2025-01-26 12:13:00|24153.96|24073.96|24153.99|24073.99|24153.99|24073.99|24153.77|24073.77|10
1737893590000|2025-01-26 12:13:10|24153.91|24073.91|24149.62|24069.62|24153.91|24073.91|24149.42|24069.42|8
1737893600000|2025-01-26 12:13:20|24149.75|24069.75|24149.05|24069.05|24149.95|24069.95|24149.05|24069.05|10
1737893610000|2025-01-26 12:13:30|24148.5|24068.5|24148.16|24068.16|24148.5|24068.5|24148.16|24068.16|10
1737893620000|2025-01-26 12:13:40|24148.14|24068.14|24148.41|24068.41|24148.41|24068.41|24147.95|24067.95|9
1737893630000|2025-01-26 12:13:50|24149.02|24069.02|24150.34|24070.34|24150.49|24070.49|24149.02|24069.02|10
1737893640000|2025-01-26 12:14:00|24150.24|24070.24|24150|24070|24150.24|24070.24|24149.7|24069.7|10
1737893650000|2025-01-26 12:14:10|24151.25|24071.25|24151.59|24071.59|24151.99|24071.99|24151.25|24071.25|9
1737893660000|2025-01-26 12:14:20|24149.79|24069.79|24148.87|24068.87|24149.79|24069.79|24148.81|24068.81|10
1737893670000|2025-01-26 12:14:30|24148.75|24068.75|24149.31|24069.31|24149.31|24069.31|24148.2|24068.2|10
1737893680000|2025-01-26 12:14:40|24149.45|24069.45|24147.02|24067.02|24149.45|24069.45|24146.7|24066.7|7
1737893690000|2025-01-26 12:14:50|24146.8|24066.8|24145.21|24065.21|24146.8|24066.8|24145.06|24065.06|8
1737893700000|2025-01-26 12:15:00|24145.27|24065.27|24141.91|24061.91|24145.32|24065.32|24141.91|24061.91|9
1737893710000|2025-01-26 12:15:10|24141.9|24061.9|24142.14|24062.14|24142.14|24062.14|24141.9|24061.9|9
1737893720000|2025-01-26 12:15:20|24142.22|24062.22|24147.35|24067.35|24147.35|24067.35|24142.22|24062.22|8
1737893730000|2025-01-26 12:15:30|24147.53|24067.53|24144.9|24064.9|24147.78|24067.78|24144.9|24064.9|9
1737893740000|2025-01-26 12:15:40|24144.8|24064.8|24144.12|24064.12|24144.81|24064.81|24144.12|24064.12|10
1737893750000|2025-01-26 12:15:50|24144.14|24064.14|24144.37|24064.37|24144.37|24064.37|24144.14|24064.14|10
1737893760000|2025-01-26 12:16:00|24144.38|24064.38|24145.21|24065.21|24145.21|24065.21|24144.38|24064.38|10
1737893770000|2025-01-26 12:16:10|24145.31|24065.31|24146.03|24066.03|24146.03|24066.03|24145.31|24065.31|9
1737893780000|2025-01-26 12:16:20|24146.14|24066.14|24145.83|24065.83|24146.21|24066.21|24145.59|24065.59|10
1737893790000|2025-01-26 12:16:30|24145.81|24065.81|24146.34|24066.34|24146.34|24066.34|24145.53|24065.53|9
1737893800000|2025-01-26 12:16:40|24146.99|24066.99|24150.35|24070.35|24150.35|24070.35|24146.99|24066.99|10
1737893810000|2025-01-26 12:16:50|24150.6|24070.6|24150.24|24070.24|24150.78|24070.78|24149.75|24069.75|10
1737893820000|2025-01-26 12:17:00|24150.28|24070.28|24151.51|24071.51|24151.64|24071.64|24150.28|24070.28|8
1737893830000|2025-01-26 12:17:10|24151.49|24071.49|24152.1|24072.1|24152.1|24072.1|24151.43|24071.43|7
1737893840000|2025-01-26 12:17:20|24152.23|24072.23|24152.62|24072.62|24152.62|24072.62|24152.23|24072.23|8
1737893850000|2025-01-26 12:17:30|24153.29|24073.29|24152.01|24072.01|24153.44|24073.44|24152.01|24072.01|7
1737893860000|2025-01-26 12:17:40|24152.02|24072.02|24152.26|24072.26|24152.26|24072.26|24151.95|24071.95|9
1737893870000|2025-01-26 12:17:50|24152.23|24072.23|24152.07|24072.07|24152.23|24072.23|24151.76|24071.76|9
1737893880000|2025-01-26 12:18:00|24151.82|24071.82|24151.43|24071.43|24151.83|24071.83|24151.32|24071.32|9
1737893890000|2025-01-26 12:18:10|24151.2|24071.2|24150.96|24070.96|24151.21|24071.21|24150.89|24070.89|9
1737893900000|2025-01-26 12:18:20|24150.93|24070.93|24151.01|24071.01|24151.39|24071.39|24150.88|24070.88|10
1737893910000|2025-01-26 12:18:30|24151|24071|24149.47|24069.47|24151|24071|24149.3|24069.3|10
1737893920000|2025-01-26 12:18:40|24149.5|24069.5|24146.5|24066.5|24149.58|24069.58|24146.5|24066.5|10
1737893930000|2025-01-26 12:18:50|24146.26|24066.26|24145.64|24065.64|24146.26|24066.26|24145.4|24065.4|10
1737893940000|2025-01-26 12:19:00|24145.5|24065.5|24147.54|24067.54|24147.54|24067.54|24145.5|24065.5|10
1737893950000|2025-01-26 12:19:10|24149.12|24069.12|24149.93|24069.93|24150.12|24070.12|24149.12|24069.12|10
1737893960000|2025-01-26 12:19:20|24150.14|24070.14|24151.78|24071.78|24152.63|24072.63|24150.14|24070.14|10
1737893970000|2025-01-26 12:19:30|24151.91|24071.91|24155.33|24075.33|24155.33|24075.33|24151.91|24071.91|10
1737893980000|2025-01-26 12:19:40|24155.47|24075.47|24156.22|24076.22|24156.26|24076.26|24155.47|24075.47|9
1737893990000|2025-01-26 12:19:50|24156.26|24076.26|24155.92|24075.92|24156.99|24076.99|24155.78|24075.78|9
1737894000000|2025-01-26 12:20:00|24155.93|24075.93|24156.62|24076.62|24156.66|24076.66|24155.93|24075.93|9
1737894010000|2025-01-26 12:20:10|24157.2|24077.2|24158.08|24078.08|24158.08|24078.08|24157.12|24077.12|9
1737894020000|2025-01-26 12:20:20|24158.23|24078.23|24157.01|24077.01|24158.23|24078.23|24156.89|24076.89|10
1737894030000|2025-01-26 12:20:30|24157.75|24077.75|24160.53|24080.53|24160.53|24080.53|24157.75|24077.75|10
1737894040000|2025-01-26 12:20:40|24160.45|24080.45|24161.67|24081.67|24161.67|24081.67|24159.52|24079.52|10
1737894050000|2025-01-26 12:20:50|24161.5|24081.5|24160.53|24080.53|24161.78|24081.78|24160.53|24080.53|10
1737894060000|2025-01-26 12:21:00|24160.54|24080.54|24160.56|24080.56|24160.7|24080.7|24159.9|24079.9|10
1737894070000|2025-01-26 12:21:10|24161.22|24081.22|24163.43|24083.43|24163.43|24083.43|24161.22|24081.22|8
1737894080000|2025-01-26 12:21:20|24163.83|24083.83|24163.16|24083.16|24163.85|24083.85|24162.96|24082.96|9
1737894090000|2025-01-26 12:21:30|24163.45|24083.45|24168.94|24088.94|24169.08|24089.08|24163.45|24083.45|9
1737894100000|2025-01-26 12:21:40|24168.97|24088.97|24170.55|24090.55|24170.55|24090.55|24168.81|24088.81|8
1737894110000|2025-01-26 12:21:50|24170.59|24090.59|24169.85|24089.85|24170.61|24090.61|24169.85|24089.85|6
1737894120000|2025-01-26 12:22:00|24169.94|24089.94|24169.16|24089.16|24169.96|24089.96|24169.11|24089.11|10
1737894130000|2025-01-26 12:22:10|24169.25|24089.25|24170.29|24090.29|24170.29|24090.29|24168.98|24088.98|8
1737894140000|2025-01-26 12:22:20|24170.33|24090.33|24169.58|24089.58|24170.98|24090.98|24169.58|24089.58|10
1737894150000|2025-01-26 12:22:30|24169.56|24089.56|24168.52|24088.52|24169.59|24089.59|24168.52|24088.52|10
1737894160000|2025-01-26 12:22:40|24162.42|24082.42|24165.5|24085.5|24165.5|24085.5|24162.08|24082.08|10
1737894170000|2025-01-26 12:22:50|24165.61|24085.61|24166.09|24086.09|24166.51|24086.51|24165.61|24085.61|9
1737894180000|2025-01-26 12:23:00|24166.08|24086.08|24164.68|24084.68|24166.08|24086.08|24164.68|24084.68|10
1737894190000|2025-01-26 12:23:10|24164.44|24084.44|24165.91|24085.91|24165.91|24085.91|24164.3|24084.3|9
1737894200000|2025-01-26 12:23:20|24165.92|24085.92|24164.63|24084.63|24165.92|24085.92|24164.63|24084.63|9
1737894210000|2025-01-26 12:23:30|24164.36|24084.36|24164.36|24084.36|24164.36|24084.36|24164.36|24084.36|1
1737894220000|2025-01-26 12:23:40|24164.85|24084.85|24165.81|24085.81|24165.81|24085.81|24164.85|24084.85|3
1737894230000|2025-01-26 12:23:50|24166.23|24086.23|24170.5|24090.5|24170.58|24090.58|24166.23|24086.23|9
1737894240000|2025-01-26 12:24:00|24170.51|24090.51|24169.05|24089.05|24170.51|24090.51|24169.04|24089.04|9
1737894250000|2025-01-26 12:24:10|24169.04|24089.04|24167.27|24087.27|24169.84|24089.84|24167.24|24087.24|8
1737894260000|2025-01-26 12:24:20|24167.2|24087.2|24168.09|24088.09|24168.1|24088.1|24167.17|24087.17|10
1737894270000|2025-01-26 12:24:30|24167.73|24087.73|24168.47|24088.47|24168.91|24088.91|24167.59|24087.59|9
1737894280000|2025-01-26 12:24:40|24168.44|24088.44|24169.25|24089.25|24169.29|24089.29|24168.44|24088.44|9
1737894290000|2025-01-26 12:24:50|24169.3|24089.3|24166.47|24086.47|24169.69|24089.69|24166.47|24086.47|7
1737894300000|2025-01-26 12:25:00|24166.42|24086.42|24165.47|24085.47|24166.42|24086.42|24165.26|24085.26|10
1737894310000|2025-01-26 12:25:10|24165.25|24085.25|24164.44|24084.44|24165.25|24085.25|24164.27|24084.27|9
1737894320000|2025-01-26 12:25:20|24165.17|24085.17|24163.91|24083.91|24165.17|24085.17|24163.49|24083.49|10
1737894330000|2025-01-26 12:25:30|24163.93|24083.93|24163.88|24083.88|24164.13|24084.13|24163.85|24083.85|8
1737894340000|2025-01-26 12:25:40|24164.19|24084.19|24163.79|24083.79|24164.24|24084.24|24163.68|24083.68|8
1737894350000|2025-01-26 12:25:50|24163.81|24083.81|24168.33|24088.33|24168.56|24088.56|24162.77|24082.77|8
1737894360000|2025-01-26 12:26:00|24168.35|24088.35|24168.54|24088.54|24168.96|24088.96|24168.05|24088.05|9
1737894370000|2025-01-26 12:26:10|24168.58|24088.58|24168.07|24088.07|24168.59|24088.59|24168.03|24088.03|9
1737894380000|2025-01-26 12:26:20|24168.88|24088.88|24167.98|24087.98|24168.88|24088.88|24167.78|24087.78|10
1737894390000|2025-01-26 12:26:30|24168.94|24088.94|24170.44|24090.44|24170.44|24090.44|24168.94|24088.94|9
1737894400000|2025-01-26 12:26:40|24170.52|24090.52|24169.38|24089.38|24170.52|24090.52|24169.38|24089.38|10
1737894410000|2025-01-26 12:26:50|24169.37|24089.37|24168.4|24088.4|24169.37|24089.37|24168.21|24088.21|10
1737894420000|2025-01-26 12:27:00|24168.45|24088.45|24169.99|24089.99|24169.99|24089.99|24168.23|24088.23|10
1737894430000|2025-01-26 12:27:10|24170.04|24090.04|24171.92|24091.92|24171.92|24091.92|24169.92|24089.92|10
1737894440000|2025-01-26 12:27:20|24171.96|24091.96|24171.5|24091.5|24171.99|24091.99|24171.5|24091.5|9
1737894450000|2025-01-26 12:27:30|24171.49|24091.49|24172.61|24092.61|24172.61|24092.61|24170.67|24090.67|8
1737894460000|2025-01-26 12:27:40|24172.63|24092.63|24173.15|24093.15|24173.15|24093.15|24172.63|24092.63|9
1737894470000|2025-01-26 12:27:50|24173.31|24093.31|24173.99|24093.99|24174.02|24094.02|24173.31|24093.31|9
1737894480000|2025-01-26 12:28:00|24173.02|24093.02|24172.95|24092.95|24173.13|24093.13|24172.89|24092.89|10
1737894490000|2025-01-26 12:28:10|24173|24093|24174.06|24094.06|24174.14|24094.14|24173|24093|9
1737894500000|2025-01-26 12:28:20|24172.08|24092.08|24172.54|24092.54|24172.54|24092.54|24171.2|24091.2|9
1737894510000|2025-01-26 12:28:30|24172.52|24092.52|24167.04|24087.04|24172.52|24092.52|24166.89|24086.89|10
1737894520000|2025-01-26 12:28:40|24167.17|24087.17|24166.47|24086.47|24167.22|24087.22|24166.46|24086.46|8
1737894530000|2025-01-26 12:28:50|24166.43|24086.43|24167.62|24087.62|24167.62|24087.62|24166.03|24086.03|8
1737894540000|2025-01-26 12:29:00|24167.63|24087.63|24168.12|24088.12|24168.12|24088.12|24167.32|24087.32|10
1737894550000|2025-01-26 12:29:10|24168.04|24088.04|24168.83|24088.83|24168.83|24088.83|24167.49|24087.49|10
1737894560000|2025-01-26 12:29:20|24168.84|24088.84|24169.87|24089.87|24169.96|24089.96|24168.84|24088.84|9
1737894570000|2025-01-26 12:29:30|24169.38|24089.38|24169.98|24089.98|24170|24090|24169.38|24089.38|5
1737894580000|2025-01-26 12:29:40|24170.69|24090.69|24170.84|24090.84|24170.92|24090.92|24170.69|24090.69|8
1737894590000|2025-01-26 12:29:50|24171.09|24091.09|24170.87|24090.87|24171.11|24091.11|24170.87|24090.87|9
1737894600000|2025-01-26 12:30:00|24170.94|24090.94|24171.57|24091.57|24171.57|24091.57|24170.87|24090.87|10
1737894610000|2025-01-26 12:30:10|24172.14|24092.14|24173.36|24093.36|24173.42|24093.42|24172.14|24092.14|9
1737894620000|2025-01-26 12:30:20|24173.29|24093.29|24175.06|24095.06|24175.06|24095.06|24173.17|24093.17|10
1737894630000|2025-01-26 12:30:30|24175.09|24095.09|24175.6|24095.6|24176.23|24096.23|24175.09|24095.09|9
1737894640000|2025-01-26 12:30:40|24175.59|24095.59|24175.44|24095.44|24176.25|24096.25|24175.44|24095.44|9
1737894650000|2025-01-26 12:30:50|24173.8|24093.8|24171.2|24091.2|24173.8|24093.8|24171.2|24091.2|9
1737894660000|2025-01-26 12:31:00|24171.02|24091.02|24171.87|24091.87|24171.91|24091.91|24171.02|24091.02|8
1737894670000|2025-01-26 12:31:10|24171.89|24091.89|24171.63|24091.63|24171.9|24091.9|24170.82|24090.82|8
1737894680000|2025-01-26 12:31:20|24171.42|24091.42|24171.04|24091.04|24171.42|24091.42|24171.01|24091.01|10
1737894690000|2025-01-26 12:31:30|24171.03|24091.03|24171.11|24091.11|24171.11|24091.11|24170.59|24090.59|9
1737894700000|2025-01-26 12:31:40|24171.03|24091.03|24170.42|24090.42|24171.03|24091.03|24169.52|24089.52|10
1737894710000|2025-01-26 12:31:50|24170.54|24090.54|24173|24093|24173.38|24093.38|24170.54|24090.54|9
1737894720000|2025-01-26 12:32:00|24173.44|24093.44|24175.59|24095.59|24175.59|24095.59|24173.44|24093.44|10
1737894730000|2025-01-26 12:32:10|24175.69|24095.69|24176.89|24096.89|24177.48|24097.48|24175.69|24095.69|10
1737894740000|2025-01-26 12:32:20|24175.98|24095.98|24173.36|24093.36|24175.98|24095.98|24173.36|24093.36|10
1737894750000|2025-01-26 12:32:30|24173.49|24093.49|24171.45|24091.45|24173.64|24093.64|24171.45|24091.45|9
1737894760000|2025-01-26 12:32:40|24171.31|24091.31|24171.88|24091.88|24171.88|24091.88|24171.15|24091.15|10
1737894770000|2025-01-26 12:32:50|24171.87|24091.87|24173.03|24093.03|24173.04|24093.04|24171.87|24091.87|9
1737894780000|2025-01-26 12:33:00|24172.83|24092.83|24173.99|24093.99|24174.14|24094.14|24172.83|24092.83|9
1737894790000|2025-01-26 12:33:10|24173.88|24093.88|24172.28|24092.28|24173.88|24093.88|24172.28|24092.28|9
1737894800000|2025-01-26 12:33:20|24172.27|24092.27|24172.16|24092.16|24172.27|24092.27|24171.73|24091.73|10
1737894810000|2025-01-26 12:33:30|24171.9|24091.9|24171.39|24091.39|24171.9|24091.9|24170.95|24090.95|10
1737894820000|2025-01-26 12:33:40|24171.92|24091.92|24172.01|24092.01|24172.08|24092.08|24171.91|24091.91|8
1737894830000|2025-01-26 12:33:50|24171.82|24091.82|24171.82|24091.82|24171.82|24091.82|24171.62|24091.62|10
1737894840000|2025-01-26 12:34:00|24171.81|24091.81|24169.39|24089.39|24171.81|24091.81|24169.39|24089.39|10
1737894850000|2025-01-26 12:34:10|24168.78|24088.78|24166.8|24086.8|24168.78|24088.78|24166.8|24086.8|10
1737894860000|2025-01-26 12:34:20|24166.47|24086.47|24165.74|24085.74|24166.47|24086.47|24165.71|24085.71|10
1737894870000|2025-01-26 12:34:30|24165.61|24085.61|24164.27|24084.27|24166.43|24086.43|24164.27|24084.27|9
1737894880000|2025-01-26 12:34:40|24164.25|24084.25|24165.29|24085.29|24165.29|24085.29|24164.25|24084.25|7
1737894890000|2025-01-26 12:34:50|24165.3|24085.3|24160.83|24080.83|24165.3|24085.3|24160.83|24080.83|10
1737894900000|2025-01-26 12:35:00|24160.71|24080.71|24160.58|24080.58|24161.84|24081.84|24160.58|24080.58|8
1737894910000|2025-01-26 12:35:10|24160.65|24080.65|24160.01|24080.01|24160.82|24080.82|24159.89|24079.89|10
1737894920000|2025-01-26 12:35:20|24160|24080|24163.21|24083.21|24163.21|24083.21|24159.96|24079.96|10
1737894930000|2025-01-26 12:35:30|24163.15|24083.15|24164.02|24084.02|24164.32|24084.32|24163.15|24083.15|9
1737894940000|2025-01-26 12:35:40|24163.98|24083.98|24165.65|24085.65|24165.65|24085.65|24163.98|24083.98|10
1737894950000|2025-01-26 12:35:50|24166.21|24086.21|24167.27|24087.27|24167.62|24087.62|24166.21|24086.21|9
1737894960000|2025-01-26 12:36:00|24166.4|24086.4|24165.59|24085.59|24166.4|24086.4|24165.36|24085.36|10
1737894970000|2025-01-26 12:36:10|24166.01|24086.01|24166.66|24086.66|24166.66|24086.66|24165.32|24085.32|10
1737894980000|2025-01-26 12:36:20|24166.75|24086.75|24166.22|24086.22|24166.81|24086.81|24166.22|24086.22|9
1737894990000|2025-01-26 12:36:30|24166.21|24086.21|24164.9|24084.9|24166.59|24086.59|24164.81|24084.81|10
1737895000000|2025-01-26 12:36:40|24165.59|24085.59|24165.99|24085.99|24165.99|24085.99|24165.33|24085.33|8
1737895010000|2025-01-26 12:36:50|24166.01|24086.01|24164.22|24084.22|24166.01|24086.01|24164.16|24084.16|9
1737895020000|2025-01-26 12:37:00|24164.25|24084.25|24165.41|24085.41|24165.59|24085.59|24164.25|24084.25|10
1737895030000|2025-01-26 12:37:10|24165.55|24085.55|24165.64|24085.64|24165.72|24085.72|24165.08|24085.08|9
1737895040000|2025-01-26 12:37:20|24165.89|24085.89|24165.15|24085.15|24165.97|24085.97|24165.15|24085.15|5
1737895050000|2025-01-26 12:37:30|24165.09|24085.09|24166.76|24086.76|24166.76|24086.76|24164.67|24084.67|8
1737895060000|2025-01-26 12:37:40|24166.77|24086.77|24165.74|24085.74|24166.77|24086.77|24165.72|24085.72|10
1737895070000|2025-01-26 12:37:50|24165.55|24085.55|24167.06|24087.06|24167.06|24087.06|24165.55|24085.55|9
1737895080000|2025-01-26 12:38:00|24167.05|24087.05|24167.27|24087.27|24167.81|24087.81|24167.01|24087.01|10
1737895090000|2025-01-26 12:38:10|24167.22|24087.22|24166.11|24086.11|24167.37|24087.37|24166.11|24086.11|10
1737895100000|2025-01-26 12:38:20|24167.49|24087.49|24167.59|24087.59|24167.59|24087.59|24167.11|24087.11|10
1737895110000|2025-01-26 12:38:30|24167.73|24087.73|24167.26|24087.26|24167.96|24087.96|24167.26|24087.26|10
1737895120000|2025-01-26 12:38:40|24167.14|24087.14|24166.36|24086.36|24167.16|24087.16|24166.09|24086.09|8
1737895130000|2025-01-26 12:38:50|24166.48|24086.48|24168.71|24088.71|24168.71|24088.71|24166.48|24086.48|7
1737895140000|2025-01-26 12:39:00|24168.7|24088.7|24169.41|24089.41|24169.71|24089.71|24168.7|24088.7|10
1737895150000|2025-01-26 12:39:10|24169.31|24089.31|24168.79|24088.79|24169.33|24089.33|24168.41|24088.41|7
1737895160000|2025-01-26 12:39:20|24168.75|24088.75|24168.21|24088.21|24168.81|24088.81|24167.55|24087.55|10
1737895170000|2025-01-26 12:39:30|24168.22|24088.22|24168.11|24088.11|24168.23|24088.23|24168.11|24088.11|5
1737895180000|2025-01-26 12:39:40|24168.08|24088.08|24166.51|24086.51|24168.54|24088.54|24166.41|24086.41|10
1737895190000|2025-01-26 12:39:50|24166.32|24086.32|24164.65|24084.65|24166.32|24086.32|24164.35|24084.35|10
1737895200000|2025-01-26 12:40:00|24164.89|24084.89|24165.2|24085.2|24165.2|24085.2|24164.86|24084.86|9
1737895210000|2025-01-26 12:40:10|24165.18|24085.18|24165.15|24085.15|24165.24|24085.24|24165.06|24085.06|10
1737895220000|2025-01-26 12:40:20|24165.13|24085.13|24166.38|24086.38|24166.43|24086.43|24165.13|24085.13|10
1737895230000|2025-01-26 12:40:30|24166.5|24086.5|24165.69|24085.69|24166.5|24086.5|24165.59|24085.59|9
1737895240000|2025-01-26 12:40:40|24165.2|24085.2|24163.87|24083.87|24165.27|24085.27|24163.87|24083.87|10
1737895250000|2025-01-26 12:40:50|24163.96|24083.96|24166.13|24086.13|24166.41|24086.41|24163.22|24083.22|10
1737895260000|2025-01-26 12:41:00|24166.16|24086.16|24168.52|24088.52|24168.52|24088.52|24166.16|24086.16|10
1737895270000|2025-01-26 12:41:10|24168.55|24088.55|24168.14|24088.14|24168.78|24088.78|24168.14|24088.14|9
1737895280000|2025-01-26 12:41:20|24168.11|24088.11|24165.24|24085.24|24168.11|24088.11|24164.91|24084.91|10
1737895290000|2025-01-26 12:41:30|24165.22|24085.22|24165.27|24085.27|24165.27|24085.27|24164.63|24084.63|7
1737895300000|2025-01-26 12:41:40|24165.28|24085.28|24164.07|24084.07|24165.52|24085.52|24164.07|24084.07|8
1737895310000|2025-01-26 12:41:50|24164.09|24084.09|24163.57|24083.57|24164.16|24084.16|24163.54|24083.54|9
1737895320000|2025-01-26 12:42:00|24163.74|24083.74|24163.51|24083.51|24163.74|24083.74|24163.5|24083.5|10
1737895330000|2025-01-26 12:42:10|24162.82|24082.82|24161.85|24081.85|24162.93|24082.93|24161.17|24081.17|10
1737895340000|2025-01-26 12:42:20|24161.83|24081.83|24160.7|24080.7|24161.83|24081.83|24160.7|24080.7|10
1737895350000|2025-01-26 12:42:30|24160.44|24080.44|24160.03|24080.03|24161.48|24081.48|24159.98|24079.98|10
1737895360000|2025-01-26 12:42:40|24160.07|24080.07|24158.57|24078.57|24160.14|24080.14|24158.57|24078.57|10
1737895370000|2025-01-26 12:42:50|24158.75|24078.75|24159.74|24079.74|24159.77|24079.77|24158.62|24078.62|9
1737895380000|2025-01-26 12:43:00|24159.67|24079.67|24159.13|24079.13|24159.67|24079.67|24158.84|24078.84|10
1737895390000|2025-01-26 12:43:10|24159.2|24079.2|24160.36|24080.36|24160.36|24080.36|24159.15|24079.15|9
1737895400000|2025-01-26 12:43:20|24160.25|24080.25|24160.27|24080.27|24161.48|24081.48|24160.25|24080.25|9
1737895410000|2025-01-26 12:43:30|24159.97|24079.97|24160.14|24080.14|24160.27|24080.27|24159.79|24079.79|9
1737895420000|2025-01-26 12:43:40|24160.04|24080.04|24159.7|24079.7|24160.06|24080.06|24159.39|24079.39|8
1737895430000|2025-01-26 12:43:50|24159.74|24079.74|24160.72|24080.72|24160.72|24080.72|24159.74|24079.74|10
1737895440000|2025-01-26 12:44:00|24160.77|24080.77|24163.83|24083.83|24163.98|24083.98|24160.77|24080.77|10
1737895450000|2025-01-26 12:44:10|24164.41|24084.41|24165.09|24085.09|24165.09|24085.09|24164.41|24084.41|10
1737895460000|2025-01-26 12:44:20|24166.08|24086.08|24171.57|24091.57|24171.57|24091.57|24166.08|24086.08|8
1737895470000|2025-01-26 12:44:30|24171.67|24091.67|24171.86|24091.86|24171.86|24091.86|24171.49|24091.49|9
1737895480000|2025-01-26 12:44:40|24171.85|24091.85|24173.16|24093.16|24173.16|24093.16|24171.85|24091.85|10
1737895490000|2025-01-26 12:44:50|24173.13|24093.13|24175.8|24095.8|24175.86|24095.86|24173.12|24093.12|9
1737895500000|2025-01-26 12:45:00|24175.56|24095.56|24180.3|24100.3|24180.31|24100.31|24175.56|24095.56|9
1737895510000|2025-01-26 12:45:10|24180.18|24100.18|24183.08|24103.08|24183.29|24103.29|24180.02|24100.02|9
1737895520000|2025-01-26 12:45:20|24183.09|24103.09|24181.07|24101.07|24183.15|24103.15|24181.06|24101.06|10
1737895530000|2025-01-26 12:45:30|24181|24101|24181.74|24101.74|24181.74|24101.74|24181|24101|9
1737895540000|2025-01-26 12:45:40|24181.72|24101.72|24181.65|24101.65|24182.12|24102.12|24181.49|24101.49|9
1737895550000|2025-01-26 12:45:50|24181.68|24101.68|24174.69|24094.69|24181.68|24101.68|24174.55|24094.55|10
1737895560000|2025-01-26 12:46:00|24178.09|24098.09|24179.07|24099.07|24179.07|24099.07|24178.07|24098.07|10
1737895570000|2025-01-26 12:46:10|24179.33|24099.33|24178.51|24098.51|24179.33|24099.33|24178.35|24098.35|10
1737895580000|2025-01-26 12:46:20|24178.54|24098.54|24180.05|24100.05|24180.05|24100.05|24178.54|24098.54|9
1737895590000|2025-01-26 12:46:30|24180.29|24100.29|24182.24|24102.24|24182.24|24102.24|24180.29|24100.29|10
1737895600000|2025-01-26 12:46:40|24182.28|24102.28|24183.24|24103.24|24183.24|24103.24|24182.02|24102.02|9
1737895610000|2025-01-26 12:46:50|24183.25|24103.25|24182.65|24102.65|24183.5|24103.5|24182.65|24102.65|10
1737895620000|2025-01-26 12:47:00|24182.68|24102.68|24182.22|24102.22|24183.24|24103.24|24182.22|24102.22|10
1737895630000|2025-01-26 12:47:10|24181.77|24101.77|24178.65|24098.65|24181.77|24101.77|24178.65|24098.65|8
1737895640000|2025-01-26 12:47:20|24178.61|24098.61|24178.22|24098.22|24178.61|24098.61|24177.12|24097.12|10
1737895650000|2025-01-26 12:47:30|24177.28|24097.28|24178.09|24098.09|24178.16|24098.16|24176.74|24096.74|10
1737895660000|2025-01-26 12:47:40|24178.11|24098.11|24175.77|24095.77|24178.11|24098.11|24175.69|24095.69|10
1737895670000|2025-01-26 12:47:50|24175.82|24095.82|24175.65|24095.65|24176.96|24096.96|24175.65|24095.65|10
1737895680000|2025-01-26 12:48:00|24175.59|24095.59|24178.73|24098.73|24178.73|24098.73|24175.57|24095.57|9
1737895690000|2025-01-26 12:48:10|24178.35|24098.35|24178.68|24098.68|24178.68|24098.68|24177.98|24097.98|9
1737895700000|2025-01-26 12:48:20|24178.42|24098.42|24178.35|24098.35|24179.7|24099.7|24178.35|24098.35|10
1737895710000|2025-01-26 12:48:30|24177.86|24097.86|24178.13|24098.13|24178.52|24098.52|24177.6|24097.6|8
1737895720000|2025-01-26 12:48:40|24177.47|24097.47|24175.59|24095.59|24177.47|24097.47|24175.59|24095.59|9
1737895730000|2025-01-26 12:48:50|24175.57|24095.57|24176.11|24096.11|24176.23|24096.23|24175.38|24095.38|10
1737895740000|2025-01-26 12:49:00|24175.9|24095.9|24175.61|24095.61|24176.92|24096.92|24175.61|24095.61|9
1737895750000|2025-01-26 12:49:10|24175.52|24095.52|24174.89|24094.89|24175.52|24095.52|24174.67|24094.67|9
1737895760000|2025-01-26 12:49:20|24174.86|24094.86|24176.26|24096.26|24176.26|24096.26|24174.86|24094.86|9
1737895770000|2025-01-26 12:49:30|24176.35|24096.35|24176.45|24096.45|24176.72|24096.72|24176.35|24096.35|10
1737895780000|2025-01-26 12:49:40|24176.13|24096.13|24176.17|24096.17|24176.57|24096.57|24176.13|24096.13|9
1737895790000|2025-01-26 12:49:50|24176.35|24096.35|24175.92|24095.92|24176.35|24096.35|24175.86|24095.86|10
1737895800000|2025-01-26 12:50:00|24175.9|24095.9|24175.51|24095.51|24175.96|24095.96|24175.51|24095.51|10
1737895810000|2025-01-26 12:50:10|24175.91|24095.91|24177.33|24097.33|24177.33|24097.33|24175.91|24095.91|9
1737895820000|2025-01-26 12:50:20|24177.51|24097.51|24177.69|24097.69|24177.89|24097.89|24177.5|24097.5|10
1737895830000|2025-01-26 12:50:30|24177.56|24097.56|24177.54|24097.54|24178.44|24098.44|24177.54|24097.54|8
1737895840000|2025-01-26 12:50:40|24177.24|24097.24|24177.58|24097.58|24177.58|24097.58|24177.24|24097.24|9
1737895850000|2025-01-26 12:50:50|24177.77|24097.77|24179.09|24099.09|24179.1|24099.1|24177.77|24097.77|10
1737895860000|2025-01-26 12:51:00|24180.68|24100.68|24183.09|24103.09|24183.09|24103.09|24180.25|24100.25|8
1737895870000|2025-01-26 12:51:10|24183.55|24103.55|24185.53|24105.53|24186.35|24106.35|24183.55|24103.55|10
1737895880000|2025-01-26 12:51:20|24185.55|24105.55|24184.35|24104.35|24185.61|24105.61|24184.35|24104.35|10
1737895890000|2025-01-26 12:51:30|24184.36|24104.36|24185.37|24105.37|24185.51|24105.51|24183.75|24103.75|9
1737895900000|2025-01-26 12:51:40|24185.32|24105.32|24188.16|24108.16|24188.17|24108.17|24185.2|24105.2|9
1737895910000|2025-01-26 12:51:50|24188.28|24108.28|24191.6|24111.6|24191.6|24111.6|24188.28|24108.28|10
1737895920000|2025-01-26 12:52:00|24191.57|24111.57|24204.63|24124.63|24204.63|24124.63|24191.57|24111.57|10
1737895930000|2025-01-26 12:52:10|24205.03|24125.03|24199.6|24119.6|24206.81|24126.81|24198.71|24118.71|10
1737895940000|2025-01-26 12:52:20|24200.69|24120.69|24203.02|24123.02|24203.02|24123.02|24200.44|24120.44|9
1737895950000|2025-01-26 12:52:30|24202.87|24122.87|24201.24|24121.24|24202.95|24122.95|24201.24|24121.24|10
1737895960000|2025-01-26 12:52:40|24201.49|24121.49|24200.51|24120.51|24201.72|24121.72|24200.51|24120.51|9
1737895970000|2025-01-26 12:52:50|24199.52|24119.52|24199.62|24119.62|24199.63|24119.63|24199.25|24119.25|10
1737895980000|2025-01-26 12:53:00|24199.69|24119.69|24199.15|24119.15|24199.75|24119.75|24199.06|24119.06|8
1737895990000|2025-01-26 12:53:10|24199.12|24119.12|24198.84|24118.84|24199.18|24119.18|24198.77|24118.77|8
1737896000000|2025-01-26 12:53:20|24198.59|24118.59|24197.62|24117.62|24198.59|24118.59|24196.98|24116.98|9
1737896010000|2025-01-26 12:53:30|24197.36|24117.36|24197.65|24117.65|24198.04|24118.04|24197.23|24117.23|10
1737896020000|2025-01-26 12:53:40|24197.64|24117.64|24197.4|24117.4|24197.64|24117.64|24197.04|24117.04|9
1737896030000|2025-01-26 12:53:50|24197.47|24117.47|24197.76|24117.76|24197.76|24117.76|24197.41|24117.41|10
1737896040000|2025-01-26 12:54:00|24198.73|24118.73|24198.16|24118.16|24198.79|24118.79|24198.14|24118.14|10
1737896050000|2025-01-26 12:54:10|24198.18|24118.18|24198.47|24118.47|24198.47|24118.47|24197.87|24117.87|8
1737896060000|2025-01-26 12:54:20|24198.72|24118.72|24200.66|24120.66|24200.66|24120.66|24198.72|24118.72|10
1737896070000|2025-01-26 12:54:30|24200.64|24120.64|24208.18|24128.18|24208.95|24128.95|24200.52|24120.52|10
1737896080000|2025-01-26 12:54:40|24208.17|24128.17|24208.95|24128.95|24209.44|24129.44|24208.17|24128.17|9
1737896090000|2025-01-26 12:54:50|24208.86|24128.86|24208.55|24128.55|24208.94|24128.94|24208.55|24128.55|10
1737896100000|2025-01-26 12:55:00|24207.56|24127.56|24208.67|24128.67|24208.67|24128.67|24207.56|24127.56|9
1737896110000|2025-01-26 12:55:10|24208.68|24128.68|24209.52|24129.52|24209.69|24129.69|24208.68|24128.68|10
1737896120000|2025-01-26 12:55:20|24209.68|24129.68|24210.71|24130.71|24210.71|24130.71|24209.68|24129.68|9
1737896130000|2025-01-26 12:55:30|24210.03|24130.03|24210.3|24130.3|24210.34|24130.34|24209.97|24129.97|9
1737896140000|2025-01-26 12:55:40|24210.47|24130.47|24204.45|24124.45|24211.14|24131.14|24204.43|24124.43|9
1737896150000|2025-01-26 12:55:50|24204.57|24124.57|24205.05|24125.05|24205.05|24125.05|24204.54|24124.54|9
1737896160000|2025-01-26 12:56:00|24205.01|24125.01|24204.34|24124.34|24205.06|24125.06|24204.34|24124.34|10
1737896170000|2025-01-26 12:56:10|24204.39|24124.39|24204.34|24124.34|24204.5|24124.5|24204.11|24124.11|10
1737896180000|2025-01-26 12:56:20|24204.15|24124.15|24204.22|24124.22|24204.27|24124.27|24203.72|24123.72|10
1737896190000|2025-01-26 12:56:30|24204.23|24124.23|24206.24|24126.24|24206.24|24126.24|24204.05|24124.05|9
1737896200000|2025-01-26 12:56:40|24206.05|24126.05|24206.57|24126.57|24207.01|24127.01|24206.05|24126.05|10
1737896210000|2025-01-26 12:56:50|24206.53|24126.53|24208.28|24128.28|24208.28|24128.28|24206.53|24126.53|10
1737896220000|2025-01-26 12:57:00|24207.88|24127.88|24207.45|24127.45|24207.97|24127.97|24207.45|24127.45|9
1737896230000|2025-01-26 12:57:10|24207.46|24127.46|24207.06|24127.06|24207.46|24127.46|24207.05|24127.05|9
1737896240000|2025-01-26 12:57:20|24206.91|24126.91|24207.1|24127.1|24207.1|24127.1|24206.85|24126.85|9
1737896250000|2025-01-26 12:57:30|24207.11|24127.11|24206.78|24126.78|24207.11|24127.11|24206.5|24126.5|10
1737896260000|2025-01-26 12:57:40|24206.63|24126.63|24207.29|24127.29|24207.45|24127.45|24206.63|24126.63|9
1737896270000|2025-01-26 12:57:50|24207.46|24127.46|24207.06|24127.06|24207.9|24127.9|24206.99|24126.99|10
1737896280000|2025-01-26 12:58:00|24207.05|24127.05|24207.78|24127.78|24207.78|24127.78|24206.68|24126.68|10
1737896290000|2025-01-26 12:58:10|24207.83|24127.83|24206.77|24126.77|24207.86|24127.86|24206.77|24126.77|9
1737896300000|2025-01-26 12:58:20|24206.88|24126.88|24207.63|24127.63|24208.22|24128.22|24206.88|24126.88|10
1737896310000|2025-01-26 12:58:30|24207.6|24127.6|24208.27|24128.27|24208.27|24128.27|24207.47|24127.47|8
1737896320000|2025-01-26 12:58:40|24207.93|24127.93|24208.34|24128.34|24208.82|24128.82|24207.93|24127.93|7
1737896330000|2025-01-26 12:58:50|24208.47|24128.47|24208.8|24128.8|24209.36|24129.36|24208.47|24128.47|10
1737896340000|2025-01-26 12:59:00|24208.61|24128.61|24209.52|24129.52|24209.52|24129.52|24208.61|24128.61|9
1737896350000|2025-01-26 12:59:10|24209.49|24129.49|24209.88|24129.88|24209.88|24129.88|24209.46|24129.46|8
1737896360000|2025-01-26 12:59:20|24209.91|24129.91|24209.88|24129.88|24210.08|24130.08|24209.76|24129.76|9
1737896370000|2025-01-26 12:59:30|24209.93|24129.93|24209.97|24129.97|24210.91|24130.91|24209.82|24129.82|9
1737896380000|2025-01-26 12:59:40|24209.04|24129.04|24209.37|24129.37|24209.54|24129.54|24209.04|24129.04|9
1737896390000|2025-01-26 12:59:50|24210.07|24130.07|24211.33|24131.33|24211.33|24131.33|24210.07|24130.07|10
1737896400000|2025-01-26 13:00:00|24211.35|24131.35|24213.13|24133.13|24213.78|24133.78|24211.35|24131.35|10
1737896410000|2025-01-26 13:00:10|24213.34|24133.34|24213.95|24133.95|24213.95|24133.95|24213.31|24133.31|10
1737896420000|2025-01-26 13:00:20|24213.94|24133.94|24215.37|24135.37|24215.37|24135.37|24213.69|24133.69|9
1737896430000|2025-01-26 13:00:30|24214.92|24134.92|24215.75|24135.75|24215.75|24135.75|24214.89|24134.89|9
1737896440000|2025-01-26 13:00:40|24215.73|24135.73|24214.79|24134.79|24215.73|24135.73|24214.2|24134.2|9
1737896450000|2025-01-26 13:00:50|24214.85|24134.85|24215.93|24135.93|24216.63|24136.63|24214.85|24134.85|9
1737896460000|2025-01-26 13:01:00|24215.97|24135.97|24218.62|24138.62|24218.62|24138.62|24215.61|24135.61|9
1737896470000|2025-01-26 13:01:10|24218.18|24138.18|24217.2|24137.2|24218.18|24138.18|24215.65|24135.65|10
1737896480000|2025-01-26 13:01:20|24217.33|24137.33|24218.03|24138.03|24218.05|24138.05|24217.29|24137.29|10
1737896490000|2025-01-26 13:01:30|24218.26|24138.26|24220.48|24140.48|24220.89|24140.89|24218.26|24138.26|10
1737896500000|2025-01-26 13:01:40|24220.32|24140.32|24219.16|24139.16|24220.32|24140.32|24219.16|24139.16|10
1737896510000|2025-01-26 13:01:50|24219.02|24139.02|24224.52|24144.52|24228.84|24148.84|24219.02|24139.02|10
1737896520000|2025-01-26 13:02:00|24224.15|24144.15|24221.91|24141.91|24224.38|24144.38|24221.88|24141.88|10
1737896530000|2025-01-26 13:02:10|24222.32|24142.32|24221.69|24141.69|24222.41|24142.41|24220.95|24140.95|10
1737896540000|2025-01-26 13:02:20|24221.71|24141.71|24222.09|24142.09|24223.37|24143.37|24221.71|24141.71|10
1737896550000|2025-01-26 13:02:30|24221.39|24141.39|24222.21|24142.21|24222.27|24142.27|24221.32|24141.32|9
1737896560000|2025-01-26 13:02:40|24222.65|24142.65|24223|24143|24223|24143|24222.22|24142.22|10
1737896570000|2025-01-26 13:02:50|24223.05|24143.05|24223.28|24143.28|24223.28|24143.28|24222.65|24142.65|10
1737896580000|2025-01-26 13:03:00|24223.2|24143.2|24224.5|24144.5|24224.5|24144.5|24223.03|24143.03|10
1737896590000|2025-01-26 13:03:10|24224.31|24144.31|24226.89|24146.89|24226.89|24146.89|24224.31|24144.31|9
1737896600000|2025-01-26 13:03:20|24227.63|24147.63|24231.14|24151.14|24231.14|24151.14|24227.63|24147.63|10
1737896610000|2025-01-26 13:03:30|24231.35|24151.35|24232.42|24152.42|24232.92|24152.92|24231.27|24151.27|9
1737896620000|2025-01-26 13:03:40|24232.34|24152.34|24228.88|24148.88|24232.34|24152.34|24228.8|24148.8|10
1737896630000|2025-01-26 13:03:50|24228.72|24148.72|24230.55|24150.55|24230.55|24150.55|24228.72|24148.72|10
1737896640000|2025-01-26 13:04:00|24230.58|24150.58|24232.71|24152.71|24232.83|24152.83|24230.58|24150.58|10
1737896650000|2025-01-26 13:04:10|24232.11|24152.11|24233.72|24153.72|24233.72|24153.72|24231.46|24151.46|9
1737896660000|2025-01-26 13:04:20|24233.75|24153.75|24233.07|24153.07|24233.75|24153.75|24233.07|24153.07|10
1737896670000|2025-01-26 13:04:30|24233.02|24153.02|24233.73|24153.73|24233.77|24153.77|24233.02|24153.02|10
1737896680000|2025-01-26 13:04:40|24233.91|24153.91|24233.93|24153.93|24234.09|24154.09|24233.64|24153.64|10
1737896690000|2025-01-26 13:04:50|24233.79|24153.79|24234.78|24154.78|24235.31|24155.31|24233.79|24153.79|10
1737896700000|2025-01-26 13:05:00|24234.77|24154.77|24238.77|24158.77|24238.86|24158.86|24234.77|24154.77|9
1737896710000|2025-01-26 13:05:10|24238.55|24158.55|24238.18|24158.18|24238.55|24158.55|24237.94|24157.94|10
1737896720000|2025-01-26 13:05:20|24238.06|24158.06|24236.42|24156.42|24238.16|24158.16|24236.42|24156.42|10
1737896730000|2025-01-26 13:05:30|24236.46|24156.46|24237.79|24157.79|24237.79|24157.79|24236.33|24156.33|10
1737896740000|2025-01-26 13:05:40|24238.24|24158.24|24236.1|24156.1|24238.49|24158.49|24236.1|24156.1|9
1737896750000|2025-01-26 13:05:50|24234.9|24154.9|24235.19|24155.19|24235.19|24155.19|24234.87|24154.87|8
1737896760000|2025-01-26 13:06:00|24236.17|24156.17|24235.41|24155.41|24236.3|24156.3|24235.41|24155.41|9
1737896770000|2025-01-26 13:06:10|24235.4|24155.4|24233.18|24153.18|24235.4|24155.4|24233.17|24153.17|9
1737896780000|2025-01-26 13:06:20|24232.28|24152.28|24231.46|24151.46|24232.41|24152.41|24231.3|24151.3|10
1737896790000|2025-01-26 13:06:30|24231.41|24151.41|24231.22|24151.22|24231.52|24151.52|24230.52|24150.52|10
1737896800000|2025-01-26 13:06:40|24231.08|24151.08|24229.13|24149.13|24231.08|24151.08|24229.13|24149.13|10
1737896810000|2025-01-26 13:06:50|24228.99|24148.99|24225.7|24145.7|24228.99|24148.99|24225.66|24145.66|9
1737896820000|2025-01-26 13:07:00|24225.57|24145.57|24222.3|24142.3|24225.57|24145.57|24222.3|24142.3|10
1737896830000|2025-01-26 13:07:10|24222.7|24142.7|24221.57|24141.57|24222.7|24142.7|24221.2|24141.2|10
1737896840000|2025-01-26 13:07:20|24223.81|24143.81|24223.32|24143.32|24224.83|24144.83|24219.87|24139.87|10
1737896850000|2025-01-26 13:07:30|24223.42|24143.42|24222.64|24142.64|24223.5|24143.5|24222.59|24142.59|10
1737896860000|2025-01-26 13:07:40|24221.98|24141.98|24219.47|24139.47|24221.98|24141.98|24219.47|24139.47|10
1737896870000|2025-01-26 13:07:50|24219.31|24139.31|24219.33|24139.33|24219.41|24139.41|24219.04|24139.04|10
1737896880000|2025-01-26 13:08:00|24219.66|24139.66|24219.55|24139.55|24219.66|24139.66|24219.33|24139.33|8
1737896890000|2025-01-26 13:08:10|24219.5|24139.5|24220.38|24140.38|24220.38|24140.38|24219.5|24139.5|10
1737896900000|2025-01-26 13:08:20|24220.84|24140.84|24221.81|24141.81|24221.84|24141.84|24220.84|24140.84|10
1737896910000|2025-01-26 13:08:30|24222.56|24142.56|24223.35|24143.35|24223.4|24143.4|24222.2|24142.2|9
1737896920000|2025-01-26 13:08:40|24223.52|24143.52|24222.42|24142.42|24223.67|24143.67|24222.42|24142.42|8
1737896930000|2025-01-26 13:08:50|24222.44|24142.44|24223.19|24143.19|24223.19|24143.19|24222.4|24142.4|10
1737896940000|2025-01-26 13:09:00|24223.16|24143.16|24221.61|24141.61|24223.16|24143.16|24221.61|24141.61|10
1737896950000|2025-01-26 13:09:10|24221.54|24141.54|24219.63|24139.63|24221.54|24141.54|24219.63|24139.63|10
1737896960000|2025-01-26 13:09:20|24218.71|24138.71|24216.82|24136.82|24218.71|24138.71|24216.82|24136.82|10
1737896970000|2025-01-26 13:09:30|24216.27|24136.27|24217.47|24137.47|24217.48|24137.48|24215.96|24135.96|8
1737896980000|2025-01-26 13:09:40|24217.46|24137.46|24217.38|24137.38|24217.76|24137.76|24217.35|24137.35|10
1737896990000|2025-01-26 13:09:50|24217.08|24137.08|24216.56|24136.56|24217.08|24137.08|24216.44|24136.44|10
1737897000000|2025-01-26 13:10:00|24215.42|24135.42|24213.74|24133.74|24215.42|24135.42|24213.54|24133.54|9
1737897010000|2025-01-26 13:10:10|24213.2|24133.2|24211.25|24131.25|24213.2|24133.2|24210.93|24130.93|9
1737897020000|2025-01-26 13:10:20|24211.26|24131.26|24206.2|24126.2|24211.77|24131.77|24206.2|24126.2|10
1737897030000|2025-01-26 13:10:30|24205.21|24125.21|24200.36|24120.36|24205.21|24125.21|24200.36|24120.36|10
1737897040000|2025-01-26 13:10:40|24196.48|24116.48|24193.82|24113.82|24196.48|24116.48|24193.82|24113.82|10
1737897050000|2025-01-26 13:10:50|24194.1|24114.1|24192.94|24112.94|24194.1|24114.1|24192.92|24112.92|10
1737897060000|2025-01-26 13:11:00|24193.19|24113.19|24193.12|24113.12|24194.14|24114.14|24192.85|24112.85|9
1737897070000|2025-01-26 13:11:10|24193.29|24113.29|24195.45|24115.45|24195.8|24115.8|24193.29|24113.29|10
1737897080000|2025-01-26 13:11:20|24195.62|24115.62|24194.81|24114.81|24195.63|24115.63|24194.56|24114.56|10
1737897090000|2025-01-26 13:11:30|24194.91|24114.91|24195.3|24115.3|24195.3|24115.3|24194.18|24114.18|10
1737897100000|2025-01-26 13:11:40|24195.42|24115.42|24195.64|24115.64|24195.64|24115.64|24195.42|24115.42|9
1737897110000|2025-01-26 13:11:50|24195.13|24115.13|24195.96|24115.96|24195.96|24115.96|24195.1|24115.1|10
1737897120000|2025-01-26 13:12:00|24196.14|24116.14|24198.37|24118.37|24198.37|24118.37|24196.14|24116.14|10
1737897130000|2025-01-26 13:12:10|24199.92|24119.92|24203.67|24123.67|24204.86|24124.86|24199.92|24119.92|9
1737897140000|2025-01-26 13:12:20|24203.45|24123.45|24195.54|24115.54|24203.45|24123.45|24195.54|24115.54|9
1737897150000|2025-01-26 13:12:30|24195.56|24115.56|24195.87|24115.87|24196.21|24116.21|24195.56|24115.56|10
1737897160000|2025-01-26 13:12:40|24195.84|24115.84|24199.24|24119.24|24199.24|24119.24|24195.84|24115.84|10
1737897170000|2025-01-26 13:12:50|24199.4|24119.4|24200.34|24120.34|24200.57|24120.57|24199.4|24119.4|9
1737897180000|2025-01-26 13:13:00|24200.39|24120.39|24199.57|24119.57|24200.39|24120.39|24199.45|24119.45|9
1737897190000|2025-01-26 13:13:10|24199.54|24119.54|24200.33|24120.33|24200.35|24120.35|24199.54|24119.54|10
1737897200000|2025-01-26 13:13:20|24200.47|24120.47|24201.84|24121.84|24201.84|24121.84|24200.46|24120.46|10
1737897210000|2025-01-26 13:13:30|24202.01|24122.01|24203.09|24123.09|24203.09|24123.09|24202.01|24122.01|8
1737897220000|2025-01-26 13:13:40|24202.85|24122.85|24209.54|24129.54|24210.28|24130.28|24202.76|24122.76|10
1737897230000|2025-01-26 13:13:50|24209.64|24129.64|24211.38|24131.38|24211.6|24131.6|24209.64|24129.64|10
1737897240000|2025-01-26 13:14:00|24211.1|24131.1|24213.33|24133.33|24213.33|24133.33|24210.88|24130.88|9
1737897250000|2025-01-26 13:14:10|24213.01|24133.01|24213.93|24133.93|24214.83|24134.83|24213.01|24133.01|10
1737897260000|2025-01-26 13:14:20|24213.87|24133.87|24215.54|24135.54|24215.56|24135.56|24213.84|24133.84|10
1737897270000|2025-01-26 13:14:30|24214.86|24134.86|24214.91|24134.91|24215.15|24135.15|24214.17|24134.17|10
1737897280000|2025-01-26 13:14:40|24214.79|24134.79|24214.14|24134.14|24215.07|24135.07|24214.14|24134.14|10
1737897290000|2025-01-26 13:14:50|24214.31|24134.31|24213.88|24133.88|24214.31|24134.31|24213.83|24133.83|10
1737897300000|2025-01-26 13:15:00|24213.98|24133.98|24214.05|24134.05|24214.74|24134.74|24213.82|24133.82|10
1737897310000|2025-01-26 13:15:10|24214.26|24134.26|24211.07|24131.07|24215.33|24135.33|24210.99|24130.99|10
1737897320000|2025-01-26 13:15:20|24211.06|24131.06|24212.84|24132.84|24212.84|24132.84|24210.99|24130.99|9
1737897330000|2025-01-26 13:15:30|24212.98|24132.98|24213.1|24133.1|24213.33|24133.33|24212.7|24132.7|10
1737897340000|2025-01-26 13:15:40|24212.16|24132.16|24213.77|24133.77|24213.77|24133.77|24211.86|24131.86|9
1737897350000|2025-01-26 13:15:50|24213.85|24133.85|24214.89|24134.89|24215.09|24135.09|24213.85|24133.85|9
1737897360000|2025-01-26 13:16:00|24214.57|24134.57|24214.28|24134.28|24214.57|24134.57|24213.45|24133.45|10
1737897370000|2025-01-26 13:16:10|24214.34|24134.34|24214.09|24134.09|24214.53|24134.53|24214.09|24134.09|9
1737897380000|2025-01-26 13:16:20|24213.87|24133.87|24213.89|24133.89|24213.95|24133.95|24213.3|24133.3|9
1737897390000|2025-01-26 13:16:30|24213.87|24133.87|24213.77|24133.77|24213.87|24133.87|24213.1|24133.1|10
1737897400000|2025-01-26 13:16:40|24213.85|24133.85|24212.32|24132.32|24213.85|24133.85|24212.32|24132.32|9
1737897410000|2025-01-26 13:16:50|24211.44|24131.44|24210.26|24130.26|24211.44|24131.44|24210.2|24130.2|9
1737897420000|2025-01-26 13:17:00|24210.23|24130.23|24208.16|24128.16|24210.31|24130.31|24208.06|24128.06|10
1737897430000|2025-01-26 13:17:10|24208.17|24128.17|24201.71|24121.71|24208.17|24128.17|24201.71|24121.71|10
1737897440000|2025-01-26 13:17:20|24201.79|24121.79|24201.38|24121.38|24202.8|24122.8|24201.38|24121.38|10
1737897450000|2025-01-26 13:17:30|24201.59|24121.59|24203.65|24123.65|24203.65|24123.65|24201.59|24121.59|8
1737897460000|2025-01-26 13:17:40|24202.73|24122.73|24201.83|24121.83|24203.31|24123.31|24201.83|24121.83|10
1737897470000|2025-01-26 13:17:50|24201.23|24121.23|24201.22|24121.22|24202.63|24122.63|24201.22|24121.22|7
1737897480000|2025-01-26 13:18:00|24200.3|24120.3|24199.85|24119.85|24200.3|24120.3|24197.7|24117.7|10
1737897490000|2025-01-26 13:18:10|24199.86|24119.86|24198.91|24118.91|24200.24|24120.24|24198.91|24118.91|9
1737897500000|2025-01-26 13:18:20|24198.77|24118.77|24197.24|24117.24|24198.77|24118.77|24196.26|24116.26|10
1737897510000|2025-01-26 13:18:30|24196.58|24116.58|24197.29|24117.29|24197.79|24117.79|24196.58|24116.58|9
1737897520000|2025-01-26 13:18:40|24195.58|24115.58|24195.86|24115.86|24196.31|24116.31|24195.49|24115.49|10
1737897530000|2025-01-26 13:18:50|24197.06|24117.06|24199.09|24119.09|24199.66|24119.66|24197.06|24117.06|10
1737897540000|2025-01-26 13:19:00|24199.1|24119.1|24196.95|24116.95|24199.11|24119.11|24196.95|24116.95|9
1737897550000|2025-01-26 13:19:10|24196.96|24116.96|24196.45|24116.45|24196.96|24116.96|24195.63|24115.63|9
1737897560000|2025-01-26 13:19:20|24196.34|24116.34|24196.22|24116.22|24196.69|24116.69|24196.13|24116.13|10
1737897570000|2025-01-26 13:19:30|24196.23|24116.23|24198.5|24118.5|24198.5|24118.5|24196.23|24116.23|9
1737897580000|2025-01-26 13:19:40|24198.21|24118.21|24198.31|24118.31|24198.84|24118.84|24198.21|24118.21|10
1737897590000|2025-01-26 13:19:50|24198.07|24118.07|24195.53|24115.53|24198.07|24118.07|24195.3|24115.3|10
1737897600000|2025-01-26 13:20:00|24195.26|24115.26|24193.89|24113.89|24195.26|24115.26|24193.89|24113.89|10
1737897610000|2025-01-26 13:20:10|24194.45|24114.45|24193.79|24113.79|24194.45|24114.45|24193.27|24113.27|10
1737897620000|2025-01-26 13:20:20|24194.59|24114.59|24192.45|24112.45|24194.59|24114.59|24192.45|24112.45|10
1737897630000|2025-01-26 13:20:30|24191.83|24111.83|24190.6|24110.6|24191.83|24111.83|24190.53|24110.53|9
1737897640000|2025-01-26 13:20:40|24190.37|24110.37|24190.96|24110.96|24190.96|24110.96|24190.2|24110.2|10
1737897650000|2025-01-26 13:20:50|24190.75|24110.75|24190.1|24110.1|24190.75|24110.75|24190.1|24110.1|10
1737897660000|2025-01-26 13:21:00|24189.45|24109.45|24191.19|24111.19|24191.19|24111.19|24189.45|24109.45|9
1737897670000|2025-01-26 13:21:10|24191.2|24111.2|24191.03|24111.03|24191.33|24111.33|24190.63|24110.63|9
1737897680000|2025-01-26 13:21:20|24190.82|24110.82|24186.44|24106.44|24190.82|24110.82|24186.44|24106.44|10
1737897690000|2025-01-26 13:21:30|24187.02|24107.02|24180.56|24100.56|24187.02|24107.02|24180.56|24100.56|10
1737897700000|2025-01-26 13:21:40|24180.27|24100.27|24180.15|24100.15|24180.94|24100.94|24180.15|24100.15|10
1737897710000|2025-01-26 13:21:50|24180.16|24100.16|24180.36|24100.36|24180.36|24100.36|24180.16|24100.16|10
1737897720000|2025-01-26 13:22:00|24180.34|24100.34|24183.15|24103.15|24183.15|24103.15|24180.34|24100.34|10
1737897730000|2025-01-26 13:22:10|24183.24|24103.24|24183.73|24103.73|24183.73|24103.73|24183.24|24103.24|9
1737897740000|2025-01-26 13:22:20|24184.53|24104.53|24186.79|24106.79|24186.79|24106.79|24184.53|24104.53|10
1737897750000|2025-01-26 13:22:30|24186.69|24106.69|24188.58|24108.58|24188.81|24108.81|24186.69|24106.69|9
1737897760000|2025-01-26 13:22:40|24188.62|24108.62|24187.73|24107.73|24189|24109|24187.65|24107.65|10
1737897770000|2025-01-26 13:22:50|24187.94|24107.94|24187.64|24107.64|24187.94|24107.94|24187.31|24107.31|10
1737897780000|2025-01-26 13:23:00|24187.29|24107.29|24188.01|24108.01|24188.01|24108.01|24186.55|24106.55|10
1737897790000|2025-01-26 13:23:10|24188.46|24108.46|24190.16|24110.16|24190.18|24110.18|24188.46|24108.46|10
1737897800000|2025-01-26 13:23:20|24190.46|24110.46|24190.47|24110.47|24190.52|24110.52|24190.24|24110.24|10
1737897810000|2025-01-26 13:23:30|24190.45|24110.45|24189.09|24109.09|24190.45|24110.45|24189.08|24109.08|10
1737897820000|2025-01-26 13:23:40|24189.1|24109.1|24188.34|24108.34|24189.28|24109.28|24188.34|24108.34|8
1737897830000|2025-01-26 13:23:50|24187.89|24107.89|24183.37|24103.37|24187.99|24107.99|24183.1|24103.1|10
1737897840000|2025-01-26 13:24:00|24183.38|24103.38|24191.26|24111.26|24191.26|24111.26|24183.21|24103.21|9
1737897850000|2025-01-26 13:24:10|24191.98|24111.98|24191.91|24111.91|24191.98|24111.98|24191.39|24111.39|9
1737897860000|2025-01-26 13:24:20|24192.1|24112.1|24191.8|24111.8|24192.38|24112.38|24191.8|24111.8|10
1737897870000|2025-01-26 13:24:30|24191.71|24111.71|24192.07|24112.07|24192.15|24112.15|24191.36|24111.36|10
1737897880000|2025-01-26 13:24:40|24192.23|24112.23|24192.28|24112.28|24192.28|24112.28|24191.87|24111.87|9
1737897890000|2025-01-26 13:24:50|24192.32|24112.32|24193.19|24113.19|24193.19|24113.19|24192.32|24112.32|10
1737897900000|2025-01-26 13:25:00|24193.16|24113.16|24192.32|24112.32|24193.16|24113.16|24191.17|24111.17|9
1737897910000|2025-01-26 13:25:10|24192.28|24112.28|24192.52|24112.52|24192.82|24112.82|24192.12|24112.12|10
1737897920000|2025-01-26 13:25:20|24192.63|24112.63|24187.48|24107.48|24194.33|24114.33|24187.23|24107.23|9
1737897930000|2025-01-26 13:25:30|24187.46|24107.46|24187.89|24107.89|24188.45|24108.45|24187.46|24107.46|10
1737897940000|2025-01-26 13:25:40|24187.87|24107.87|24186.77|24106.77|24187.97|24107.97|24186.77|24106.77|10
1737897950000|2025-01-26 13:25:50|24187.07|24107.07|24187.95|24107.95|24187.95|24107.95|24187.04|24107.04|9
1737897960000|2025-01-26 13:26:00|24188.1|24108.1|24187.72|24107.72|24188.4|24108.4|24187.38|24107.38|10
1737897970000|2025-01-26 13:26:10|24187.52|24107.52|24189.71|24109.71|24189.84|24109.84|24187.26|24107.26|9
1737897980000|2025-01-26 13:26:20|24189.73|24109.73|24192.82|24112.82|24192.82|24112.82|24189.73|24109.73|10
1737897990000|2025-01-26 13:26:30|24192.75|24112.75|24194.06|24114.06|24194.27|24114.27|24192.75|24112.75|10
1737898000000|2025-01-26 13:26:40|24194.2|24114.2|24194.56|24114.56|24194.64|24114.64|24194.15|24114.15|9
1737898010000|2025-01-26 13:26:50|24194.49|24114.49|24195.54|24115.54|24195.54|24115.54|24194.49|24114.49|9
1737898020000|2025-01-26 13:27:00|24195.48|24115.48|24193.66|24113.66|24195.48|24115.48|24193.66|24113.66|7
1737898030000|2025-01-26 13:27:10|24193.8|24113.8|24194.16|24114.16|24194.16|24114.16|24193.29|24113.29|9
1737898040000|2025-01-26 13:27:20|24194.32|24114.32|24194.71|24114.71|24194.8|24114.8|24194.19|24114.19|10
1737898050000|2025-01-26 13:27:30|24194.78|24114.78|24195.43|24115.43|24195.63|24115.63|24194.78|24114.78|9
1737898060000|2025-01-26 13:27:40|24196.64|24116.64|24196.19|24116.19|24197.3|24117.3|24196.19|24116.19|8
1737898070000|2025-01-26 13:27:50|24195.6|24115.6|24195.57|24115.57|24196.04|24116.04|24195.57|24115.57|9
1737898080000|2025-01-26 13:28:00|24195.99|24115.99|24193.55|24113.55|24195.99|24115.99|24193.55|24113.55|10
1737898090000|2025-01-26 13:28:10|24193.39|24113.39|24192.7|24112.7|24193.39|24113.39|24192.7|24112.7|9
1737898100000|2025-01-26 13:28:20|24192|24112|24192.59|24112.59|24192.62|24112.62|24192|24112|9
1737898110000|2025-01-26 13:28:30|24192.6|24112.6|24192.53|24112.53|24192.94|24112.94|24192.53|24112.53|8
1737898120000|2025-01-26 13:28:40|24192.6|24112.6|24193.95|24113.95|24193.99|24113.99|24192.6|24112.6|10
1737898130000|2025-01-26 13:28:50|24193.56|24113.56|24194.45|24114.45|24194.45|24114.45|24193.32|24113.32|9
1737898140000|2025-01-26 13:29:00|24194.46|24114.46|24193.43|24113.43|24194.46|24114.46|24193.33|24113.33|9
1737898150000|2025-01-26 13:29:10|24192.83|24112.83|24192.41|24112.41|24192.83|24112.83|24192.2|24112.2|10
1737898160000|2025-01-26 13:29:20|24192.65|24112.65|24192.44|24112.44|24192.65|24112.65|24192.4|24112.4|9
1737898170000|2025-01-26 13:29:30|24192.55|24112.55|24192.06|24112.06|24193.18|24113.18|24192.06|24112.06|10
1737898180000|2025-01-26 13:29:40|24191.47|24111.47|24190.38|24110.38|24191.47|24111.47|24190.38|24110.38|9
1737898190000|2025-01-26 13:29:50|24190.43|24110.43|24189.17|24109.17|24190.43|24110.43|24189.17|24109.17|8
1737898200000|2025-01-26 13:30:00|24189.16|24109.16|24187.24|24107.24|24189.3|24109.3|24187.24|24107.24|9
1737898210000|2025-01-26 13:30:10|24187.01|24107.01|24184.42|24104.42|24187.01|24107.01|24183.96|24103.96|10
1737898220000|2025-01-26 13:30:20|24184.46|24104.46|24185.43|24105.43|24185.48|24105.48|24184.46|24104.46|10
1737898230000|2025-01-26 13:30:30|24185.42|24105.42|24186.13|24106.13|24186.13|24106.13|24185.38|24105.38|7
1737898240000|2025-01-26 13:30:40|24185.88|24105.88|24186.18|24106.18|24186.18|24106.18|24185.7|24105.7|9
1737898250000|2025-01-26 13:30:50|24186.41|24106.41|24185.36|24105.36|24186.6|24106.6|24185|24105|9
1737898260000|2025-01-26 13:31:00|24185.4|24105.4|24185.21|24105.21|24185.77|24105.77|24185.21|24105.21|8
1737898270000|2025-01-26 13:31:10|24185.4|24105.4|24186.97|24106.97|24186.98|24106.98|24185.4|24105.4|8
1737898280000|2025-01-26 13:31:20|24186.89|24106.89|24187.4|24107.4|24187.77|24107.77|24186.85|24106.85|9
1737898290000|2025-01-26 13:31:30|24186.97|24106.97|24186.12|24106.12|24186.97|24106.97|24186.04|24106.04|7
1737898300000|2025-01-26 13:31:40|24186.32|24106.32|24187.96|24107.96|24187.96|24107.96|24186.32|24106.32|10
1737898310000|2025-01-26 13:31:50|24189.02|24109.02|24190.85|24110.85|24190.85|24110.85|24189.02|24109.02|9
1737898320000|2025-01-26 13:32:00|24190.89|24110.89|24193.55|24113.55|24195.4|24115.4|24190.89|24110.89|10
1737898330000|2025-01-26 13:32:10|24193.18|24113.18|24192.5|24112.5|24193.25|24113.25|24192.5|24112.5|10
1737898340000|2025-01-26 13:32:20|24192.52|24112.52|24192.26|24112.26|24192.52|24112.52|24191.77|24111.77|10
1737898350000|2025-01-26 13:32:30|24192.13|24112.13|24191.3|24111.3|24192.13|24112.13|24190.83|24110.83|10
1737898360000|2025-01-26 13:32:40|24191.14|24111.14|24190.33|24110.33|24191.14|24111.14|24190.33|24110.33|8
1737898370000|2025-01-26 13:32:50|24190.6|24110.6|24189.84|24109.84|24190.6|24110.6|24189.82|24109.82|10
1737898380000|2025-01-26 13:33:00|24190.56|24110.56|24188.84|24108.84|24190.7|24110.7|24188.19|24108.19|9
1737898390000|2025-01-26 13:33:10|24188.89|24108.89|24188.04|24108.04|24189.03|24109.03|24188.04|24108.04|8
1737898400000|2025-01-26 13:33:20|24187.72|24107.72|24187.66|24107.66|24187.73|24107.73|24187.2|24107.2|10
1737898410000|2025-01-26 13:33:30|24188.32|24108.32|24189.11|24109.11|24189.11|24109.11|24188.32|24108.32|9
1737898420000|2025-01-26 13:33:40|24189.2|24109.2|24189.69|24109.69|24189.69|24109.69|24188.84|24108.84|10
1737898430000|2025-01-26 13:33:50|24189.63|24109.63|24188.93|24108.93|24189.91|24109.91|24188.93|24108.93|9
1737898440000|2025-01-26 13:34:00|24188.94|24108.94|24192.65|24112.65|24192.65|24112.65|24188.94|24108.94|9
1737898450000|2025-01-26 13:34:10|24192.77|24112.77|24193.8|24113.8|24193.86|24113.86|24192.77|24112.77|10
1737898460000|2025-01-26 13:34:20|24193.33|24113.33|24192.98|24112.98|24193.33|24113.33|24192.5|24112.5|10
1737898470000|2025-01-26 13:34:30|24193.48|24113.48|24193.45|24113.45|24193.48|24113.48|24193.27|24113.27|8
1737898480000|2025-01-26 13:34:40|24193.4|24113.4|24193.4|24113.4|24193.44|24113.44|24193.22|24113.22|9
1737898490000|2025-01-26 13:34:50|24193.41|24113.41|24192.78|24112.78|24193.41|24113.41|24192.78|24112.78|10
1737898500000|2025-01-26 13:35:00|24192.77|24112.77|24193.94|24113.94|24193.94|24113.94|24192.49|24112.49|9
1737898510000|2025-01-26 13:35:10|24193.99|24113.99|24193.79|24113.79|24194.33|24114.33|24193.59|24113.59|10
1737898520000|2025-01-26 13:35:20|24193.73|24113.73|24194.8|24114.8|24194.8|24114.8|24193.67|24113.67|10
1737898530000|2025-01-26 13:35:30|24194.87|24114.87|24196.28|24116.28|24196.28|24116.28|24194.87|24114.87|9
1737898540000|2025-01-26 13:35:40|24196.29|24116.29|24200.43|24120.43|24200.43|24120.43|24196.29|24116.29|8
1737898550000|2025-01-26 13:35:50|24200.98|24120.98|24203.24|24123.24|24203.24|24123.24|24200.95|24120.95|9
1737898560000|2025-01-26 13:36:00|24203.23|24123.23|24205.11|24125.11|24205.11|24125.11|24202.79|24122.79|10
1737898570000|2025-01-26 13:36:10|24204.61|24124.61|24205.17|24125.17|24205.95|24125.95|24204.37|24124.37|10
1737898580000|2025-01-26 13:36:20|24205.02|24125.02|24208.69|24128.69|24208.99|24128.99|24204.69|24124.69|10
1737898590000|2025-01-26 13:36:30|24208.99|24128.99|24208.45|24128.45|24208.99|24128.99|24208.45|24128.45|10
1737898600000|2025-01-26 13:36:40|24208.5|24128.5|24208.49|24128.49|24208.85|24128.85|24208.3|24128.3|9
1737898610000|2025-01-26 13:36:50|24208.55|24128.55|24209.74|24129.74|24209.74|24129.74|24208.38|24128.38|10
1737898620000|2025-01-26 13:37:00|24209.67|24129.67|24210.11|24130.11|24210.13|24130.13|24209.67|24129.67|8
1737898630000|2025-01-26 13:37:10|24209.95|24129.95|24211.42|24131.42|24211.42|24131.42|24209.95|24129.95|10
1737898640000|2025-01-26 13:37:20|24211.4|24131.4|24212.97|24132.97|24212.97|24132.97|24211.4|24131.4|10
1737898650000|2025-01-26 13:37:30|24213.55|24133.55|24213.86|24133.86|24214.73|24134.73|24213.55|24133.55|9
1737898660000|2025-01-26 13:37:40|24214.01|24134.01|24214.42|24134.42|24214.96|24134.96|24214.01|24134.01|10
1737898670000|2025-01-26 13:37:50|24215.24|24135.24|24214.88|24134.88|24215.24|24135.24|24214.36|24134.36|9
1737898680000|2025-01-26 13:38:00|24215.18|24135.18|24214.49|24134.49|24215.41|24135.41|24214.46|24134.46|10
1737898690000|2025-01-26 13:38:10|24214.34|24134.34|24211.16|24131.16|24214.34|24134.34|24211.16|24131.16|10
1737898700000|2025-01-26 13:38:20|24211.22|24131.22|24210.16|24130.16|24211.93|24131.93|24210.14|24130.14|10
1737898710000|2025-01-26 13:38:30|24209.5|24129.5|24208.01|24128.01|24209.56|24129.56|24207.85|24127.85|7
1737898720000|2025-01-26 13:38:40|24207.86|24127.86|24210.35|24130.35|24210.74|24130.74|24207.76|24127.76|10
1737898730000|2025-01-26 13:38:50|24209.11|24129.11|24206.21|24126.21|24209.11|24129.11|24206.21|24126.21|9
1737898740000|2025-01-26 13:39:00|24206.17|24126.17|24202.36|24122.36|24206.17|24126.17|24202.36|24122.36|10
1737898750000|2025-01-26 13:39:10|24202.21|24122.21|24197.46|24117.46|24202.21|24122.21|24197.46|24117.46|10
1737898760000|2025-01-26 13:39:20|24197.71|24117.71|24197.79|24117.79|24198.4|24118.4|24197.71|24117.71|10
1737898770000|2025-01-26 13:39:30|24197.84|24117.84|24194.27|24114.27|24197.89|24117.89|24194.27|24114.27|10
1737898780000|2025-01-26 13:39:40|24193.64|24113.64|24192.03|24112.03|24193.64|24113.64|24191.96|24111.96|9
1737898790000|2025-01-26 13:39:50|24192.05|24112.05|24192.44|24112.44|24192.44|24112.44|24191.94|24111.94|8
1737898800000|2025-01-26 13:40:00|24192.52|24112.52|24193.96|24113.96|24193.98|24113.98|24192.5|24112.5|8
1737898810000|2025-01-26 13:40:10|24193.89|24113.89|24192.68|24112.68|24193.89|24113.89|24192.68|24112.68|10
1737898820000|2025-01-26 13:40:20|24192.43|24112.43|24192.87|24112.87|24193.09|24113.09|24192.43|24112.43|10
1737898830000|2025-01-26 13:40:30|24192.94|24112.94|24192.65|24112.65|24192.96|24112.96|24192.65|24112.65|9
1737898840000|2025-01-26 13:40:40|24192.86|24112.86|24185.53|24105.53|24192.86|24112.86|24185.53|24105.53|10
1737898850000|2025-01-26 13:40:50|24185.15|24105.15|24182.87|24102.87|24185.15|24105.15|24182.87|24102.87|10
1737898860000|2025-01-26 13:41:00|24182.91|24102.91|24183.94|24103.94|24183.94|24103.94|24182.91|24102.91|10
1737898870000|2025-01-26 13:41:10|24184.3|24104.3|24184.3|24104.3|24184.54|24104.54|24184.25|24104.25|10
1737898880000|2025-01-26 13:41:20|24184.41|24104.41|24185.82|24105.82|24186.45|24106.45|24184.41|24104.41|9
1737898890000|2025-01-26 13:41:30|24185.84|24105.84|24186.55|24106.55|24186.55|24106.55|24185.84|24105.84|8
1737898900000|2025-01-26 13:41:40|24186.69|24106.69|24186.8|24106.8|24186.86|24106.86|24186.57|24106.57|8
1737898910000|2025-01-26 13:41:50|24187.17|24107.17|24189.05|24109.05|24189.05|24109.05|24187.17|24107.17|9
1737898920000|2025-01-26 13:42:00|24188.95|24108.95|24189.73|24109.73|24189.73|24109.73|24188.76|24108.76|9
1737898930000|2025-01-26 13:42:10|24189.29|24109.29|24190.4|24110.4|24190.4|24110.4|24189.29|24109.29|10
1737898940000|2025-01-26 13:42:20|24190.95|24110.95|24191.86|24111.86|24191.94|24111.94|24190.88|24110.88|10
1737898950000|2025-01-26 13:42:30|24191.91|24111.91|24192.28|24112.28|24192.28|24112.28|24191.91|24111.91|10
1737898960000|2025-01-26 13:42:40|24192.37|24112.37|24192.06|24112.06|24192.45|24112.45|24191.91|24111.91|10
1737898970000|2025-01-26 13:42:50|24192.11|24112.11|24192.8|24112.8|24192.84|24112.84|24192.11|24112.11|9
1737898980000|2025-01-26 13:43:00|24192.81|24112.81|24192.19|24112.19|24192.81|24112.81|24191.87|24111.87|10
1737898990000|2025-01-26 13:43:10|24192.43|24112.43|24192|24112|24192.43|24112.43|24191.85|24111.85|9
1737899000000|2025-01-26 13:43:20|24191.98|24111.98|24192.04|24112.04|24192.09|24112.09|24191.94|24111.94|9
1737899010000|2025-01-26 13:43:30|24192.05|24112.05|24192.67|24112.67|24192.7|24112.7|24191.93|24111.93|10
1737899020000|2025-01-26 13:43:40|24192.96|24112.96|24192.2|24112.2|24192.97|24112.97|24192.2|24112.2|10
1737899030000|2025-01-26 13:43:50|24192.14|24112.14|24192.58|24112.58|24192.59|24112.59|24192.14|24112.14|8
1737899040000|2025-01-26 13:44:00|24192.57|24112.57|24191.88|24111.88|24192.72|24112.72|24191.88|24111.88|9
1737899050000|2025-01-26 13:44:10|24191.81|24111.81|24191.4|24111.4|24191.81|24111.81|24191.4|24111.4|10
1737899060000|2025-01-26 13:44:20|24191.38|24111.38|24189.91|24109.91|24191.38|24111.38|24189.59|24109.59|10
1737899070000|2025-01-26 13:44:30|24189.24|24109.24|24189.77|24109.77|24189.77|24109.77|24189.14|24109.14|8
1737899080000|2025-01-26 13:44:40|24190.32|24110.32|24190.59|24110.59|24190.84|24110.84|24190.29|24110.29|9
1737899090000|2025-01-26 13:44:50|24191.22|24111.22|24192.68|24112.68|24192.68|24112.68|24191.22|24111.22|10
1737899100000|2025-01-26 13:45:00|24192.76|24112.76|24191.38|24111.38|24192.93|24112.93|24191.35|24111.35|10
1737899110000|2025-01-26 13:45:10|24191.39|24111.39|24189.24|24109.24|24191.39|24111.39|24189.24|24109.24|10
1737899120000|2025-01-26 13:45:20|24190.21|24110.21|24189.01|24109.01|24191.25|24111.25|24189.01|24109.01|7
1737899130000|2025-01-26 13:45:30|24188.03|24108.03|24185.67|24105.67|24188.04|24108.04|24185.67|24105.67|10
1737899140000|2025-01-26 13:45:40|24185.66|24105.66|24185.69|24105.69|24186.09|24106.09|24185.53|24105.53|8
1737899150000|2025-01-26 13:45:50|24186.28|24106.28|24186.65|24106.65|24186.75|24106.75|24185.93|24105.93|10
1737899160000|2025-01-26 13:46:00|24186.75|24106.75|24187.41|24107.41|24187.86|24107.86|24186.75|24106.75|10
1737899170000|2025-01-26 13:46:10|24187.32|24107.32|24184.15|24104.15|24187.72|24107.72|24184.15|24104.15|10
1737899180000|2025-01-26 13:46:20|24184|24104|24182.74|24102.74|24184|24104|24182.74|24102.74|10
1737899190000|2025-01-26 13:46:30|24182.59|24102.59|24183.62|24103.62|24183.62|24103.62|24182.42|24102.42|10
1737899200000|2025-01-26 13:46:40|24183.64|24103.64|24182.8|24102.8|24183.69|24103.69|24182.8|24102.8|10
1737899210000|2025-01-26 13:46:50|24182|24102|24179.99|24099.99|24182|24102|24179.17|24099.17|9
1737899220000|2025-01-26 13:47:00|24180.04|24100.04|24180.44|24100.44|24180.44|24100.44|24178.96|24098.96|10
1737899230000|2025-01-26 13:47:10|24180.64|24100.64|24181.71|24101.71|24181.71|24101.71|24180.63|24100.63|9
1737899240000|2025-01-26 13:47:20|24181.84|24101.84|24182.79|24102.79|24182.81|24102.81|24181.84|24101.84|9
1737899250000|2025-01-26 13:47:30|24183.1|24103.1|24183.8|24103.8|24183.88|24103.88|24183.1|24103.1|9
1737899260000|2025-01-26 13:47:40|24185.13|24105.13|24185.01|24105.01|24185.5|24105.5|24184.97|24104.97|10
1737899270000|2025-01-26 13:47:50|24185.5|24105.5|24184.72|24104.72|24185.5|24105.5|24183.4|24103.4|10
1737899280000|2025-01-26 13:48:00|24185.06|24105.06|24186.31|24106.31|24186.31|24106.31|24185.06|24105.06|9
1737899290000|2025-01-26 13:48:10|24185.67|24105.67|24185.89|24105.89|24186.16|24106.16|24185.35|24105.35|10
1737899300000|2025-01-26 13:48:20|24186.33|24106.33|24186.03|24106.03|24186.37|24106.37|24186.03|24106.03|10
1737899310000|2025-01-26 13:48:30|24186.49|24106.49|24186.34|24106.34|24188.29|24108.29|24186.34|24106.34|10
1737899320000|2025-01-26 13:48:40|24186.03|24106.03|24184.23|24104.23|24186.03|24106.03|24184.23|24104.23|10
1737899330000|2025-01-26 13:48:50|24184.27|24104.27|24183.28|24103.28|24184.27|24104.27|24183.28|24103.28|10
1737899340000|2025-01-26 13:49:00|24183.25|24103.25|24180.62|24100.62|24183.25|24103.25|24180.37|24100.37|10
1737899350000|2025-01-26 13:49:10|24180.59|24100.59|24179.72|24099.72|24180.59|24100.59|24179.61|24099.61|10
1737899360000|2025-01-26 13:49:20|24179.71|24099.71|24176.83|24096.83|24180.53|24100.53|24176.83|24096.83|8
1737899370000|2025-01-26 13:49:30|24176.05|24096.05|24173.92|24093.92|24176.05|24096.05|24173.92|24093.92|9
1737899380000|2025-01-26 13:49:40|24173.56|24093.56|24171.25|24091.25|24173.56|24093.56|24171.25|24091.25|10
1737899390000|2025-01-26 13:49:50|24171.66|24091.66|24172.77|24092.77|24172.77|24092.77|24171.66|24091.66|9
1737899400000|2025-01-26 13:50:00|24172.84|24092.84|24173.62|24093.62|24173.62|24093.62|24172.37|24092.37|9
1737899410000|2025-01-26 13:50:10|24174.09|24094.09|24173.6|24093.6|24174.31|24094.31|24173.14|24093.14|10
1737899420000|2025-01-26 13:50:20|24173.67|24093.67|24174.38|24094.38|24174.72|24094.72|24173.67|24093.67|9
1737899430000|2025-01-26 13:50:30|24174.3|24094.3|24174.95|24094.95|24174.95|24094.95|24174.05|24094.05|10
1737899440000|2025-01-26 13:50:40|24175.58|24095.58|24176.02|24096.02|24176.36|24096.36|24175.29|24095.29|10
1737899450000|2025-01-26 13:50:50|24176.08|24096.08|24176.06|24096.06|24176.73|24096.73|24175.95|24095.95|10
1737899460000|2025-01-26 13:51:00|24181.65|24101.65|24182.66|24102.66|24184.19|24104.19|24181.64|24101.64|10
1737899470000|2025-01-26 13:51:10|24182.17|24102.17|24177.72|24097.72|24182.17|24102.17|24177.72|24097.72|9
1737899480000|2025-01-26 13:51:20|24172.97|24092.97|24172.6|24092.6|24172.97|24092.97|24172.56|24092.56|9
1737899490000|2025-01-26 13:51:30|24172.27|24092.27|24170.98|24090.98|24172.27|24092.27|24170.98|24090.98|10
1737899500000|2025-01-26 13:51:40|24170.57|24090.57|24169.48|24089.48|24170.66|24090.66|24169.48|24089.48|10
1737899510000|2025-01-26 13:51:50|24169.44|24089.44|24170.68|24090.68|24170.68|24090.68|24169.44|24089.44|10
1737899520000|2025-01-26 13:52:00|24170.85|24090.85|24171.07|24091.07|24171.09|24091.09|24170.49|24090.49|8
1737899530000|2025-01-26 13:52:10|24170.07|24090.07|24171.22|24091.22|24171.22|24091.22|24170.07|24090.07|9
1737899540000|2025-01-26 13:52:20|24171.9|24091.9|24172.73|24092.73|24172.75|24092.75|24171.9|24091.9|10
1737899550000|2025-01-26 13:52:30|24172.74|24092.74|24171.82|24091.82|24172.74|24092.74|24171.82|24091.82|10
1737899560000|2025-01-26 13:52:40|24171.83|24091.83|24173.29|24093.29|24173.39|24093.39|24171.83|24091.83|9
1737899570000|2025-01-26 13:52:50|24173.92|24093.92|24173.4|24093.4|24174.12|24094.12|24173.4|24093.4|7
1737899580000|2025-01-26 13:53:00|24173.43|24093.43|24172.47|24092.47|24173.45|24093.45|24172.23|24092.23|9
1737899590000|2025-01-26 13:53:10|24172.21|24092.21|24173.95|24093.95|24173.95|24093.95|24172.21|24092.21|9
1737899600000|2025-01-26 13:53:20|24173.98|24093.98|24174.4|24094.4|24174.88|24094.88|24173.98|24093.98|9
1737899610000|2025-01-26 13:53:30|24174.43|24094.43|24173.43|24093.43|24174.46|24094.46|24173.43|24093.43|10
1737899620000|2025-01-26 13:53:40|24173.34|24093.34|24171.21|24091.21|24173.34|24093.34|24171.19|24091.19|10
1737899630000|2025-01-26 13:53:50|24170.84|24090.84|24170.89|24090.89|24170.99|24090.99|24170.84|24090.84|8
1737899640000|2025-01-26 13:54:00|24170.25|24090.25|24171.67|24091.67|24171.69|24091.69|24170.25|24090.25|9
1737899650000|2025-01-26 13:54:10|24171.46|24091.46|24171.39|24091.39|24171.72|24091.72|24171.15|24091.15|8
1737899660000|2025-01-26 13:54:20|24171.38|24091.38|24171.48|24091.48|24171.48|24091.48|24171.08|24091.08|9
1737899670000|2025-01-26 13:54:30|24171.49|24091.49|24169.74|24089.74|24172.67|24092.67|24169.72|24089.72|10
1737899680000|2025-01-26 13:54:40|24168.91|24088.91|24168.49|24088.49|24169.12|24089.12|24168.3|24088.3|10
1737899690000|2025-01-26 13:54:50|24168.52|24088.52|24168.54|24088.54|24168.65|24088.65|24168.45|24088.45|8
1737899700000|2025-01-26 13:55:00|24168.56|24088.56|24168.72|24088.72|24168.72|24088.72|24168.35|24088.35|8
1737899710000|2025-01-26 13:55:10|24168.94|24088.94|24170.24|24090.24|24170.28|24090.28|24168.94|24088.94|9
1737899720000|2025-01-26 13:55:20|24170.51|24090.51|24171.42|24091.42|24171.42|24091.42|24170.51|24090.51|9
1737899730000|2025-01-26 13:55:30|24171.4|24091.4|24172.72|24092.72|24172.88|24092.88|24171.33|24091.33|10
1737899740000|2025-01-26 13:55:40|24172.71|24092.71|24172.99|24092.99|24172.99|24092.99|24172.71|24092.71|10
1737899750000|2025-01-26 13:55:50|24173.01|24093.01|24177.72|24097.72|24177.74|24097.74|24172.73|24092.73|9
1737899760000|2025-01-26 13:56:00|24178.79|24098.79|24180.38|24100.38|24180.38|24100.38|24178.51|24098.51|9
1737899770000|2025-01-26 13:56:10|24181.45|24101.45|24185.71|24105.71|24185.71|24105.71|24181.45|24101.45|10
1737899780000|2025-01-26 13:56:20|24184.93|24104.93|24185.03|24105.03|24185.42|24105.42|24184.86|24104.86|8
1737899790000|2025-01-26 13:56:30|24185.02|24105.02|24187.33|24107.33|24187.59|24107.59|24185.02|24105.02|10
1737899800000|2025-01-26 13:56:40|24187.21|24107.21|24187.51|24107.51|24188.85|24108.85|24187.21|24107.21|8
1737899810000|2025-01-26 13:56:50|24187.25|24107.25|24181.87|24101.87|24187.25|24107.25|24181.76|24101.76|10
1737899820000|2025-01-26 13:57:00|24181.9|24101.9|24183.44|24103.44|24183.44|24103.44|24181.83|24101.83|9
1737899830000|2025-01-26 13:57:10|24183.74|24103.74|24184.28|24104.28|24184.54|24104.54|24183.74|24103.74|8
1737899840000|2025-01-26 13:57:20|24184.29|24104.29|24183.59|24103.59|24184.29|24104.29|24183.58|24103.58|7
1737899850000|2025-01-26 13:57:30|24184.19|24104.19|24183.32|24103.32|24184.19|24104.19|24183.32|24103.32|10
1737899860000|2025-01-26 13:57:40|24183.33|24103.33|24183.77|24103.77|24183.97|24103.97|24183.29|24103.29|10
1737899870000|2025-01-26 13:57:50|24183.78|24103.78|24182.71|24102.71|24183.78|24103.78|24182.71|24102.71|9
1737899880000|2025-01-26 13:58:00|24182.74|24102.74|24182.76|24102.76|24182.78|24102.78|24182.67|24102.67|9
1737899890000|2025-01-26 13:58:10|24183.41|24103.41|24184.19|24104.19|24184.41|24104.41|24183.41|24103.41|9
1737899900000|2025-01-26 13:58:20|24184.15|24104.15|24184.47|24104.47|24184.49|24104.49|24184.15|24104.15|9
1737899910000|2025-01-26 13:58:30|24184.15|24104.15|24184.37|24104.37|24184.37|24104.37|24184.05|24104.05|10
1737899920000|2025-01-26 13:58:40|24184.3|24104.3|24185.39|24105.39|24185.39|24105.39|24184.3|24104.3|9
1737899930000|2025-01-26 13:58:50|24185.48|24105.48|24186.56|24106.56|24186.56|24106.56|24185.46|24105.46|9
1737899940000|2025-01-26 13:59:00|24186.18|24106.18|24186.03|24106.03|24186.52|24106.52|24185.48|24105.48|9
1737899950000|2025-01-26 13:59:10|24185.89|24105.89|24186.66|24106.66|24186.97|24106.97|24185.62|24105.62|9
1737899960000|2025-01-26 13:59:20|24186.52|24106.52|24185.7|24105.7|24186.52|24106.52|24185.62|24105.62|9
1737899970000|2025-01-26 13:59:30|24185.68|24105.68|24188.77|24108.77|24188.77|24108.77|24185.68|24105.68|9
1737899980000|2025-01-26 13:59:40|24188.81|24108.81|24187.26|24107.26|24189.77|24109.77|24187.17|24107.17|9
1737899990000|2025-01-26 13:59:50|24187.24|24107.24|24188.74|24108.74|24188.74|24108.74|24187.24|24107.24|10
1737900000000|2025-01-26 14:00:00|24188.93|24108.93|24188.25|24108.25|24188.93|24108.93|24188.24|24108.24|10
1737900010000|2025-01-26 14:00:10|24188.81|24108.81|24182.71|24102.71|24188.96|24108.96|24182.71|24102.71|9
1737900020000|2025-01-26 14:00:20|24183.81|24103.81|24182.6|24102.6|24186.16|24106.16|24182.56|24102.56|10
1737900030000|2025-01-26 14:00:30|24182.3|24102.3|24180.58|24100.58|24182.78|24102.78|24180.58|24100.58|10
1737900040000|2025-01-26 14:00:40|24180.76|24100.76|24178.32|24098.32|24180.76|24100.76|24178.18|24098.18|10
1737900050000|2025-01-26 14:00:50|24178.05|24098.05|24176.77|24096.77|24178.05|24098.05|24176.76|24096.76|10
1737900060000|2025-01-26 14:01:00|24176.81|24096.81|24176.6|24096.6|24177.52|24097.52|24176.6|24096.6|10
1737900070000|2025-01-26 14:01:10|24176.41|24096.41|24176.71|24096.71|24176.71|24096.71|24175.69|24095.69|8
1737900080000|2025-01-26 14:01:20|24176.96|24096.96|24177.43|24097.43|24177.63|24097.63|24176.46|24096.46|9
1737900090000|2025-01-26 14:01:30|24177.39|24097.39|24175.89|24095.89|24177.39|24097.39|24175.89|24095.89|10
1737900100000|2025-01-26 14:01:40|24176.12|24096.12|24175.37|24095.37|24176.22|24096.22|24175.26|24095.26|10
1737900110000|2025-01-26 14:01:50|24175.34|24095.34|24175.96|24095.96|24175.96|24095.96|24174.31|24094.31|10
1737900120000|2025-01-26 14:02:00|24175.92|24095.92|24174.65|24094.65|24176.03|24096.03|24174.02|24094.02|10
1737900130000|2025-01-26 14:02:10|24174.75|24094.75|24174.91|24094.91|24175.46|24095.46|24174.59|24094.59|10
1737900140000|2025-01-26 14:02:20|24175.1|24095.1|24173.99|24093.99|24175.1|24095.1|24173.99|24093.99|10
1737900150000|2025-01-26 14:02:30|24173.33|24093.33|24175.7|24095.7|24176.1|24096.1|24173.33|24093.33|10
1737900160000|2025-01-26 14:02:40|24176.41|24096.41|24177.93|24097.93|24177.93|24097.93|24175.93|24095.93|10
1737900170000|2025-01-26 14:02:50|24177.25|24097.25|24177.43|24097.43|24178.06|24098.06|24177.01|24097.01|9
1737900180000|2025-01-26 14:03:00|24177.82|24097.82|24174.66|24094.66|24177.99|24097.99|24174.66|24094.66|10
1737900190000|2025-01-26 14:03:10|24174.65|24094.65|24174.81|24094.81|24174.91|24094.91|24174.43|24094.43|9
1737900200000|2025-01-26 14:03:20|24175.01|24095.01|24174.53|24094.53|24175.01|24095.01|24174.35|24094.35|9
1737900210000|2025-01-26 14:03:30|24174.57|24094.57|24173.61|24093.61|24174.7|24094.7|24173.61|24093.61|7
1737900220000|2025-01-26 14:03:40|24173.94|24093.94|24173.91|24093.91|24173.94|24093.94|24173.64|24093.64|10
1737900230000|2025-01-26 14:03:50|24173.44|24093.44|24173.02|24093.02|24173.44|24093.44|24172.75|24092.75|10
1737900240000|2025-01-26 14:04:00|24172.96|24092.96|24173.21|24093.21|24173.21|24093.21|24172.56|24092.56|10
1737900250000|2025-01-26 14:04:10|24174.6|24094.6|24173.9|24093.9|24174.6|24094.6|24173.75|24093.75|10
1737900260000|2025-01-26 14:04:20|24173.89|24093.89|24172.97|24092.97|24173.92|24093.92|24172.97|24092.97|8
1737900270000|2025-01-26 14:04:30|24172.66|24092.66|24168.82|24088.82|24172.66|24092.66|24168.72|24088.72|10
1737900280000|2025-01-26 14:04:40|24168.63|24088.63|24166.81|24086.81|24168.63|24088.63|24166.81|24086.81|10
1737900290000|2025-01-26 14:04:50|24166.69|24086.69|24164.45|24084.45|24166.69|24086.69|24164.45|24084.45|10
1737900300000|2025-01-26 14:05:00|24164.39|24084.39|24165.12|24085.12|24165.12|24085.12|24164.26|24084.26|9
1737900310000|2025-01-26 14:05:10|24165.39|24085.39|24165.54|24085.54|24165.97|24085.97|24165.39|24085.39|10
1737900320000|2025-01-26 14:05:20|24165.8|24085.8|24163.96|24083.96|24166.12|24086.12|24163.96|24083.96|10
1737900330000|2025-01-26 14:05:30|24163.53|24083.53|24158.58|24078.58|24163.53|24083.53|24158.58|24078.58|9
1737900340000|2025-01-26 14:05:40|24158.61|24078.61|24158.64|24078.64|24158.92|24078.92|24157.76|24077.76|10
1737900350000|2025-01-26 14:05:50|24158.5|24078.5|24158.27|24078.27|24158.5|24078.5|24157.87|24077.87|10
1737900360000|2025-01-26 14:06:00|24158.3|24078.3|24158.12|24078.12|24158.36|24078.36|24157.97|24077.97|10
1737900370000|2025-01-26 14:06:10|24158.67|24078.67|24159.7|24079.7|24159.7|24079.7|24158.67|24078.67|9
1737900380000|2025-01-26 14:06:20|24159.65|24079.65|24160.07|24080.07|24160.07|24080.07|24159.65|24079.65|7
1737900390000|2025-01-26 14:06:30|24160.19|24080.19|24162.19|24082.19|24162.2|24082.2|24160.19|24080.19|10
1737900400000|2025-01-26 14:06:40|24162.17|24082.17|24160.54|24080.54|24162.17|24082.17|24160.54|24080.54|8
1737900410000|2025-01-26 14:06:50|24159.89|24079.89|24159.51|24079.51|24160.38|24080.38|24159.51|24079.51|10
1737900420000|2025-01-26 14:07:00|24159.36|24079.36|24157.14|24077.14|24159.36|24079.36|24157.14|24077.14|9
1737900430000|2025-01-26 14:07:10|24157.2|24077.2|24155.89|24075.89|24157.36|24077.36|24155.89|24075.89|9
1737900440000|2025-01-26 14:07:20|24155.14|24075.14|24155.51|24075.51|24155.51|24075.51|24154.89|24074.89|9
1737900450000|2025-01-26 14:07:30|24155.73|24075.73|24158.45|24078.45|24158.64|24078.64|24155.73|24075.73|10
1737900460000|2025-01-26 14:07:40|24159.03|24079.03|24159.83|24079.83|24159.83|24079.83|24157.84|24077.84|10
1737900470000|2025-01-26 14:07:50|24159.47|24079.47|24159.91|24079.91|24160.1|24080.1|24159.44|24079.44|10
1737900480000|2025-01-26 14:08:00|24160.19|24080.19|24158.44|24078.44|24160.19|24080.19|24158.44|24078.44|8
1737900490000|2025-01-26 14:08:10|24158.42|24078.42|24157.33|24077.33|24158.42|24078.42|24157.31|24077.31|8
1737900500000|2025-01-26 14:08:20|24157.45|24077.45|24158.91|24078.91|24159.05|24079.05|24157.45|24077.45|8
1737900510000|2025-01-26 14:08:30|24158.85|24078.85|24159.65|24079.65|24159.65|24079.65|24158.85|24078.85|10
1737900520000|2025-01-26 14:08:40|24159.54|24079.54|24159.87|24079.87|24160.42|24080.42|24159.54|24079.54|9
1737900530000|2025-01-26 14:08:50|24160.09|24080.09|24160.54|24080.54|24160.83|24080.83|24160.09|24080.09|10
1737900540000|2025-01-26 14:09:00|24160.47|24080.47|24160.49|24080.49|24160.68|24080.68|24160.2|24080.2|10
1737900550000|2025-01-26 14:09:10|24160.48|24080.48|24161.39|24081.39|24161.39|24081.39|24160.4|24080.4|8
1737900560000|2025-01-26 14:09:20|24161.4|24081.4|24161.62|24081.62|24161.62|24081.62|24161.27|24081.27|9
1737900570000|2025-01-26 14:09:30|24161.68|24081.68|24161|24081|24161.71|24081.71|24161|24081|10
1737900580000|2025-01-26 14:09:40|24160.91|24080.91|24160.36|24080.36|24160.95|24080.95|24160.35|24080.35|9
1737900590000|2025-01-26 14:09:50|24160.37|24080.37|24159.77|24079.77|24160.75|24080.75|24159.77|24079.77|10
1737900600000|2025-01-26 14:10:00|24159.55|24079.55|24156.47|24076.47|24159.55|24079.55|24156.47|24076.47|9
1737900610000|2025-01-26 14:10:10|24156.44|24076.44|24154.31|24074.31|24156.44|24076.44|24154.28|24074.28|10
1737900620000|2025-01-26 14:10:20|24154.33|24074.33|24153.38|24073.38|24154.49|24074.49|24153.38|24073.38|8
1737900630000|2025-01-26 14:10:30|24152.59|24072.59|24152.05|24072.05|24152.59|24072.59|24151.55|24071.55|9
1737900640000|2025-01-26 14:10:40|24151.91|24071.91|24151.66|24071.66|24151.91|24071.91|24151.61|24071.61|7
1737900650000|2025-01-26 14:10:50|24151.48|24071.48|24151.16|24071.16|24151.48|24071.48|24150.91|24070.91|10
1737900660000|2025-01-26 14:11:00|24150.88|24070.88|24151.43|24071.43|24151.43|24071.43|24149.37|24069.37|10
1737900670000|2025-01-26 14:11:10|24151.75|24071.75|24152.44|24072.44|24152.44|24072.44|24151.44|24071.44|9
1737900680000|2025-01-26 14:11:20|24152.51|24072.51|24153.08|24073.08|24153.08|24073.08|24152.24|24072.24|8
1737900690000|2025-01-26 14:11:30|24153.06|24073.06|24153.06|24073.06|24153.06|24073.06|24152.73|24072.73|9
1737900700000|2025-01-26 14:11:40|24153.03|24073.03|24153.15|24073.15|24153.84|24073.84|24153.02|24073.02|10
1737900710000|2025-01-26 14:11:50|24153.14|24073.14|24155.47|24075.47|24155.47|24075.47|24153.14|24073.14|10
1737900720000|2025-01-26 14:12:00|24155.51|24075.51|24157.04|24077.04|24157.31|24077.31|24155.51|24075.51|10
1737900730000|2025-01-26 14:12:10|24156.89|24076.89|24157.28|24077.28|24157.28|24077.28|24156.89|24076.89|9
1737900740000|2025-01-26 14:12:20|24156.82|24076.82|24156.41|24076.41|24156.82|24076.82|24156.25|24076.25|9
1737900750000|2025-01-26 14:12:30|24156.44|24076.44|24159.01|24079.01|24159.01|24079.01|24156.44|24076.44|10
1737900760000|2025-01-26 14:12:40|24159.43|24079.43|24162.06|24082.06|24162.06|24082.06|24159.43|24079.43|10
1737900770000|2025-01-26 14:12:50|24163.18|24083.18|24164.12|24084.12|24164.31|24084.31|24163.18|24083.18|10
1737900780000|2025-01-26 14:13:00|24164.09|24084.09|24163.42|24083.42|24164.12|24084.12|24163.29|24083.29|9
1737900790000|2025-01-26 14:13:10|24163.23|24083.23|24161.32|24081.32|24163.23|24083.23|24161.32|24081.32|10
1737900800000|2025-01-26 14:13:20|24161.3|24081.3|24161.13|24081.13|24162.01|24082.01|24161.13|24081.13|10
1737900810000|2025-01-26 14:13:30|24160.92|24080.92|24159.84|24079.84|24160.92|24080.92|24159.84|24079.84|9
1737900820000|2025-01-26 14:13:40|24159.88|24079.88|24160.01|24080.01|24160.01|24080.01|24159.85|24079.85|10
1737900830000|2025-01-26 14:13:50|24158.01|24078.01|24157.34|24077.34|24158.01|24078.01|24157.34|24077.34|8
1737900840000|2025-01-26 14:14:00|24157.33|24077.33|24157.39|24077.39|24157.4|24077.4|24157.15|24077.15|8
1737900850000|2025-01-26 14:14:10|24157.32|24077.32|24154.82|24074.82|24157.32|24077.32|24154.82|24074.82|8
1737900860000|2025-01-26 14:14:20|24154.83|24074.83|24152.11|24072.11|24155.19|24075.19|24152.11|24072.11|8
1737900870000|2025-01-26 14:14:30|24151.94|24071.94|24150.49|24070.49|24151.94|24071.94|24150.45|24070.45|10
1737900880000|2025-01-26 14:14:40|24150.52|24070.52|24151.53|24071.53|24151.53|24071.53|24150.15|24070.15|10
1737900890000|2025-01-26 14:14:50|24151.67|24071.67|24151.63|24071.63|24151.74|24071.74|24151.34|24071.34|10
1737900900000|2025-01-26 14:15:00|24151.59|24071.59|24151.25|24071.25|24151.64|24071.64|24150.91|24070.91|8
1737900910000|2025-01-26 14:15:10|24151.3|24071.3|24150.52|24070.52|24152.37|24072.37|24150.52|24070.52|9
1737900920000|2025-01-26 14:15:20|24149.88|24069.88|24149.51|24069.51|24150.26|24070.26|24149.51|24069.51|10
1737900930000|2025-01-26 14:15:30|24149.65|24069.65|24150.29|24070.29|24150.34|24070.34|24149.57|24069.57|10
1737900940000|2025-01-26 14:15:40|24150.04|24070.04|24149.83|24069.83|24150.05|24070.05|24149.61|24069.61|9
1737900950000|2025-01-26 14:15:50|24150.1|24070.1|24151.21|24071.21|24152.01|24072.01|24150.1|24070.1|10
1737900960000|2025-01-26 14:16:00|24151.43|24071.43|24151.53|24071.53|24153.09|24073.09|24151.43|24071.43|10
1737900970000|2025-01-26 14:16:10|24151.49|24071.49|24152.21|24072.21|24152.32|24072.32|24151.47|24071.47|9
1737900980000|2025-01-26 14:16:20|24151.95|24071.95|24151.77|24071.77|24152.04|24072.04|24151.15|24071.15|10
1737900990000|2025-01-26 14:16:30|24151.84|24071.84|24153.11|24073.11|24153.59|24073.59|24151.84|24071.84|9
1737901000000|2025-01-26 14:16:40|24153.05|24073.05|24153.01|24073.01|24154.06|24074.06|24153.01|24073.01|9
1737901010000|2025-01-26 14:16:50|24152.99|24072.99|24155.21|24075.21|24156.08|24076.08|24152.99|24072.99|10
1737901020000|2025-01-26 14:17:00|24155.43|24075.43|24156.04|24076.04|24156.29|24076.29|24155.43|24075.43|9
1737901030000|2025-01-26 14:17:10|24156.29|24076.29|24156.19|24076.19|24156.58|24076.58|24156.18|24076.18|8
1737901040000|2025-01-26 14:17:20|24156.02|24076.02|24156.43|24076.43|24156.67|24076.67|24155.78|24075.78|9
1737901050000|2025-01-26 14:17:30|24156.61|24076.61|24156.41|24076.41|24157.46|24077.46|24156.39|24076.39|10
1737901060000|2025-01-26 14:17:40|24156.25|24076.25|24155.52|24075.52|24156.33|24076.33|24155.47|24075.47|8
1737901070000|2025-01-26 14:17:50|24155.47|24075.47|24156.57|24076.57|24156.57|24076.57|24155.47|24075.47|9
1737901080000|2025-01-26 14:18:00|24156.53|24076.53|24156.06|24076.06|24157.97|24077.97|24156.06|24076.06|10
1737901090000|2025-01-26 14:18:10|24155.89|24075.89|24156.24|24076.24|24156.24|24076.24|24155.89|24075.89|10
1737901100000|2025-01-26 14:18:20|24156.2|24076.2|24159.07|24079.07|24159.23|24079.23|24156.2|24076.2|10
1737901110000|2025-01-26 14:18:30|24159.39|24079.39|24161.1|24081.1|24161.1|24081.1|24159.39|24079.39|9
1737901120000|2025-01-26 14:18:40|24161.22|24081.22|24160.34|24080.34|24161.22|24081.22|24160.34|24080.34|9
1737901130000|2025-01-26 14:18:50|24160.14|24080.14|24161.1|24081.1|24161.8|24081.8|24160.04|24080.04|10
1737901140000|2025-01-26 14:19:00|24160.89|24080.89|24160.53|24080.53|24160.89|24080.89|24160.31|24080.31|10
1737901150000|2025-01-26 14:19:10|24160.57|24080.57|24159.75|24079.75|24160.61|24080.61|24159.75|24079.75|9
1737901160000|2025-01-26 14:19:20|24159.35|24079.35|24155.97|24075.97|24159.35|24079.35|24155.6|24075.6|8
1737901170000|2025-01-26 14:19:30|24155.86|24075.86|24155.91|24075.91|24156.75|24076.75|24155.86|24075.86|10
1737901180000|2025-01-26 14:19:40|24155.74|24075.74|24156.73|24076.73|24156.73|24076.73|24155.74|24075.74|10
1737901190000|2025-01-26 14:19:50|24156.77|24076.77|24157.18|24077.18|24157.4|24077.4|24156.75|24076.75|9
1737901200000|2025-01-26 14:20:00|24157.14|24077.14|24156.57|24076.57|24157.54|24077.54|24156.57|24076.57|10
1737901210000|2025-01-26 14:20:10|24156.46|24076.46|24155.67|24075.67|24156.55|24076.55|24155.62|24075.62|10
1737901220000|2025-01-26 14:20:20|24155.58|24075.58|24156.14|24076.14|24156.14|24076.14|24154.94|24074.94|9
1737901230000|2025-01-26 14:20:30|24156.23|24076.23|24154.57|24074.57|24156.51|24076.51|24154.51|24074.51|8
1737901240000|2025-01-26 14:20:40|24154.41|24074.41|24151.15|24071.15|24154.41|24074.41|24151.15|24071.15|9
1737901250000|2025-01-26 14:20:50|24150.56|24070.56|24148.4|24068.4|24150.56|24070.56|24148.4|24068.4|10
1737901260000|2025-01-26 14:21:00|24148.46|24068.46|24146.97|24066.97|24148.47|24068.47|24146.97|24066.97|9
1737901270000|2025-01-26 14:21:10|24146.82|24066.82|24144.01|24064.01|24146.82|24066.82|24143.98|24063.98|10
1737901280000|2025-01-26 14:21:20|24143.68|24063.68|24139.31|24059.31|24143.69|24063.69|24139.31|24059.31|10
1737901290000|2025-01-26 14:21:30|24138.95|24058.95|24136.52|24056.52|24138.95|24058.95|24136.52|24056.52|8
1737901300000|2025-01-26 14:21:40|24136.38|24056.38|24133.83|24053.83|24136.38|24056.38|24133.83|24053.83|10
1737901310000|2025-01-26 14:21:50|24133.22|24053.22|24132.23|24052.23|24133.22|24053.22|24131.99|24051.99|10
1737901320000|2025-01-26 14:22:00|24132.11|24052.11|24134.41|24054.41|24134.41|24054.41|24132.1|24052.1|10
1737901330000|2025-01-26 14:22:10|24134.53|24054.53|24133.97|24053.97|24135.05|24055.05|24133.13|24053.13|10
1737901340000|2025-01-26 14:22:20|24134.28|24054.28|24135.74|24055.74|24137.34|24057.34|24134.28|24054.28|9
1737901350000|2025-01-26 14:22:30|24136.19|24056.19|24136.66|24056.66|24136.8|24056.8|24136.19|24056.19|10
1737901360000|2025-01-26 14:22:40|24136.6|24056.6|24136.96|24056.96|24137.08|24057.08|24136.6|24056.6|9
1737901370000|2025-01-26 14:22:50|24136.87|24056.87|24137.76|24057.76|24137.78|24057.78|24136.78|24056.78|9
1737901380000|2025-01-26 14:23:00|24138.38|24058.38|24138.48|24058.48|24138.55|24058.55|24138.24|24058.24|9
1737901390000|2025-01-26 14:23:10|24138.31|24058.31|24136.97|24056.97|24138.86|24058.86|24136.97|24056.97|10
1737901400000|2025-01-26 14:23:20|24136.8|24056.8|24138.25|24058.25|24138.69|24058.69|24136.8|24056.8|10
1737901410000|2025-01-26 14:23:30|24138.35|24058.35|24139.08|24059.08|24139.14|24059.14|24138.35|24058.35|9
1737901420000|2025-01-26 14:23:40|24139.11|24059.11|24140.43|24060.43|24140.44|24060.44|24139.11|24059.11|10
1737901430000|2025-01-26 14:23:50|24140.56|24060.56|24139.34|24059.34|24140.56|24060.56|24139.34|24059.34|10
1737901440000|2025-01-26 14:24:00|24139.33|24059.33|24140.91|24060.91|24140.99|24060.99|24139.33|24059.33|10
1737901450000|2025-01-26 14:24:10|24141.03|24061.03|24144.05|24064.05|24144.05|24064.05|24141.03|24061.03|10
1737901460000|2025-01-26 14:24:20|24144.1|24064.1|24145.44|24065.44|24145.44|24065.44|24144.1|24064.1|9
1737901470000|2025-01-26 14:24:30|24145.45|24065.45|24145.71|24065.71|24145.98|24065.98|24145.45|24065.45|10
1737901480000|2025-01-26 14:24:40|24145.9|24065.9|24148.75|24068.75|24148.75|24068.75|24145.56|24065.56|10
1737901490000|2025-01-26 14:24:50|24148.73|24068.73|24145.59|24065.59|24148.73|24068.73|24145.59|24065.59|10
1737901500000|2025-01-26 14:25:00|24147.59|24067.59|24144.92|24064.92|24147.59|24067.59|24144.72|24064.72|9
1737901510000|2025-01-26 14:25:10|24144.69|24064.69|24143.6|24063.6|24144.69|24064.69|24143.56|24063.56|8
1737901520000|2025-01-26 14:25:20|24143.75|24063.75|24142.15|24062.15|24143.76|24063.76|24141.84|24061.84|9
1737901530000|2025-01-26 14:25:30|24142.24|24062.24|24142.11|24062.11|24142.47|24062.47|24142.11|24062.11|8
1737901540000|2025-01-26 14:25:40|24142.35|24062.35|24141.81|24061.81|24142.35|24062.35|24141.81|24061.81|10
1737901550000|2025-01-26 14:25:50|24141.77|24061.77|24141.06|24061.06|24141.77|24061.77|24141.06|24061.06|10
1737901560000|2025-01-26 14:26:00|24141.12|24061.12|24141.46|24061.46|24141.48|24061.48|24141.05|24061.05|9
1737901570000|2025-01-26 14:26:10|24141.36|24061.36|24142.24|24062.24|24142.42|24062.42|24141.32|24061.32|9
1737901580000|2025-01-26 14:26:20|24142.3|24062.3|24142.85|24062.85|24142.85|24062.85|24142.08|24062.08|9
1737901590000|2025-01-26 14:26:30|24142.92|24062.92|24143.35|24063.35|24143.6|24063.6|24142.92|24062.92|10
1737901600000|2025-01-26 14:26:40|24143.16|24063.16|24138.27|24058.27|24143.16|24063.16|24138.27|24058.27|9
1737901610000|2025-01-26 14:26:50|24138.96|24058.96|24141.32|24061.32|24141.55|24061.55|24138.89|24058.89|10
1737901620000|2025-01-26 14:27:00|24141.22|24061.22|24140.56|24060.56|24141.65|24061.65|24140.56|24060.56|10
1737901630000|2025-01-26 14:27:10|24140.8|24060.8|24140.76|24060.76|24141.83|24061.83|24140.72|24060.72|10
1737901640000|2025-01-26 14:27:20|24140.74|24060.74|24139.87|24059.87|24140.74|24060.74|24139.71|24059.71|8
1737901650000|2025-01-26 14:27:30|24139.75|24059.75|24138.13|24058.13|24140.15|24060.15|24138.13|24058.13|10
1737901660000|2025-01-26 14:27:40|24137.96|24057.96|24138.85|24058.85|24139.02|24059.02|24137.96|24057.96|9
1737901670000|2025-01-26 14:27:50|24138.82|24058.82|24139.06|24059.06|24139.06|24059.06|24138.82|24058.82|8
1737901680000|2025-01-26 14:28:00|24139.05|24059.05|24138.48|24058.48|24139.22|24059.22|24138.48|24058.48|7
1737901690000|2025-01-26 14:28:10|24138.57|24058.57|24138.09|24058.09|24139.53|24059.53|24138.09|24058.09|10
1737901700000|2025-01-26 14:28:20|24138.24|24058.24|24138.08|24058.08|24138.32|24058.32|24138|24058|8
1737901710000|2025-01-26 14:28:30|24138.24|24058.24|24136.97|24056.97|24138.24|24058.24|24136.97|24056.97|10
1737901720000|2025-01-26 14:28:40|24136.81|24056.81|24134.06|24054.06|24136.81|24056.81|24134.06|24054.06|9
1737901730000|2025-01-26 14:28:50|24134.04|24054.04|24132.74|24052.74|24134.04|24054.04|24132.13|24052.13|9
1737901740000|2025-01-26 14:29:00|24132.5|24052.5|24132.79|24052.79|24133.12|24053.12|24132.5|24052.5|10
1737901750000|2025-01-26 14:29:10|24132.7|24052.7|24135.94|24055.94|24135.94|24055.94|24132.7|24052.7|10
1737901760000|2025-01-26 14:29:20|24136.06|24056.06|24136.38|24056.38|24136.38|24056.38|24135.9|24055.9|10
1737901770000|2025-01-26 14:29:30|24136.27|24056.27|24137.26|24057.26|24137.26|24057.26|24136.27|24056.27|9
1737901780000|2025-01-26 14:29:40|24137.28|24057.28|24135.47|24055.47|24137.43|24057.43|24135.47|24055.47|10
1737901790000|2025-01-26 14:29:50|24135.44|24055.44|24136.05|24056.05|24136.06|24056.06|24135.3|24055.3|10
1737901800000|2025-01-26 14:30:00|24136|24056|24135.81|24055.81|24136|24056|24135.26|24055.26|9
1737901810000|2025-01-26 14:30:10|24136.92|24056.92|24137.93|24057.93|24138.08|24058.08|24136.92|24056.92|10
1737901820000|2025-01-26 14:30:20|24138.06|24058.06|24137.4|24057.4|24138.06|24058.06|24137.4|24057.4|9
1737901830000|2025-01-26 14:30:30|24137.41|24057.41|24138.45|24058.45|24138.45|24058.45|24137.41|24057.41|10
1737901840000|2025-01-26 14:30:40|24138.49|24058.49|24138.58|24058.58|24138.73|24058.73|24138.24|24058.24|9
1737901850000|2025-01-26 14:30:50|24138.33|24058.33|24137.86|24057.86|24138.69|24058.69|24137.86|24057.86|10
1737901860000|2025-01-26 14:31:00|24137.96|24057.96|24137.25|24057.25|24137.98|24057.98|24136.53|24056.53|9
1737901870000|2025-01-26 14:31:10|24137.79|24057.79|24140.75|24060.75|24140.75|24060.75|24137.79|24057.79|10
1737901880000|2025-01-26 14:31:20|24141.64|24061.64|24145.91|24065.91|24145.91|24065.91|24141.64|24061.64|10
1737901890000|2025-01-26 14:31:30|24145.99|24065.99|24149.09|24069.09|24149.09|24069.09|24145.99|24065.99|10
1737901900000|2025-01-26 14:31:40|24149.47|24069.47|24151.37|24071.37|24151.37|24071.37|24149.47|24069.47|8
1737901910000|2025-01-26 14:31:50|24152.27|24072.27|24151.69|24071.69|24152.69|24072.69|24151.68|24071.68|10
1737901920000|2025-01-26 14:32:00|24151.77|24071.77|24152.1|24072.1|24152.1|24072.1|24151.34|24071.34|9
1737901930000|2025-01-26 14:32:10|24152.63|24072.63|24153.42|24073.42|24153.42|24073.42|24152.45|24072.45|10
1737901940000|2025-01-26 14:32:20|24153.44|24073.44|24151.86|24071.86|24153.52|24073.52|24150.65|24070.65|10
1737901950000|2025-01-26 14:32:30|24151.8|24071.8|24150.68|24070.68|24151.8|24071.8|24150.67|24070.67|9
1737901960000|2025-01-26 14:32:40|24150.64|24070.64|24151.06|24071.06|24151.19|24071.19|24150.56|24070.56|10
1737901970000|2025-01-26 14:32:50|24150.83|24070.83|24151.2|24071.2|24151.2|24071.2|24150.83|24070.83|8
1737901980000|2025-01-26 14:33:00|24151.09|24071.09|24151.24|24071.24|24151.24|24071.24|24150.25|24070.25|9
1737901990000|2025-01-26 14:33:10|24151.14|24071.14|24151.48|24071.48|24151.66|24071.66|24151|24071|10
1737902000000|2025-01-26 14:33:20|24151.39|24071.39|24150.63|24070.63|24151.43|24071.43|24150.63|24070.63|9
1737902010000|2025-01-26 14:33:30|24150.71|24070.71|24152.04|24072.04|24152.48|24072.48|24150.71|24070.71|10
1737902020000|2025-01-26 14:33:40|24152.09|24072.09|24152.48|24072.48|24152.48|24072.48|24151.52|24071.52|10
1737902030000|2025-01-26 14:33:50|24152.59|24072.59|24153.29|24073.29|24153.36|24073.36|24152.59|24072.59|9
1737902040000|2025-01-26 14:34:00|24153.24|24073.24|24154.23|24074.23|24154.23|24074.23|24153.1|24073.1|10
1737902050000|2025-01-26 14:34:10|24154.35|24074.35|24155.27|24075.27|24155.27|24075.27|24154.35|24074.35|8
1737902060000|2025-01-26 14:34:20|24155.53|24075.53|24155.57|24075.57|24155.58|24075.58|24155.18|24075.18|10
1737902070000|2025-01-26 14:34:30|24155.51|24075.51|24151.56|24071.56|24155.51|24075.51|24151.56|24071.56|9
1737902080000|2025-01-26 14:34:40|24151.27|24071.27|24149.51|24069.51|24151.27|24071.27|24149.51|24069.51|8
1737902090000|2025-01-26 14:34:50|24149.42|24069.42|24149.24|24069.24|24149.52|24069.52|24149.24|24069.24|9
1737902100000|2025-01-26 14:35:00|24149.28|24069.28|24150.05|24070.05|24150.57|24070.57|24149.28|24069.28|10
1737902110000|2025-01-26 14:35:10|24150.19|24070.19|24151.02|24071.02|24151.02|24071.02|24149.67|24069.67|10
1737902120000|2025-01-26 14:35:20|24150.75|24070.75|24149.62|24069.62|24151.18|24071.18|24149.62|24069.62|9
1737902130000|2025-01-26 14:35:30|24149.52|24069.52|24149.42|24069.42|24150.12|24070.12|24149.14|24069.14|10
1737902140000|2025-01-26 14:35:40|24149.73|24069.73|24152.12|24072.12|24152.37|24072.37|24149.73|24069.73|10
1737902150000|2025-01-26 14:35:50|24152.31|24072.31|24151.64|24071.64|24152.31|24072.31|24151.51|24071.51|10
1737902160000|2025-01-26 14:36:00|24151.34|24071.34|24150.22|24070.22|24151.34|24071.34|24150.15|24070.15|9
1737902170000|2025-01-26 14:36:10|24150.36|24070.36|24148.23|24068.23|24150.36|24070.36|24147.96|24067.96|9
1737902180000|2025-01-26 14:36:20|24148.58|24068.58|24150.14|24070.14|24150.14|24070.14|24148.47|24068.47|10
1737902190000|2025-01-26 14:36:30|24150.27|24070.27|24150.18|24070.18|24151.54|24071.54|24150.18|24070.18|10
1737902200000|2025-01-26 14:36:40|24150.12|24070.12|24151.25|24071.25|24151.54|24071.54|24149.68|24069.68|9
1737902210000|2025-01-26 14:36:50|24151.58|24071.58|24153.01|24073.01|24153.03|24073.03|24151.58|24071.58|10
1737902220000|2025-01-26 14:37:00|24152.98|24072.98|24153.81|24073.81|24153.83|24073.83|24152.88|24072.88|10
1737902230000|2025-01-26 14:37:10|24153.85|24073.85|24152.45|24072.45|24153.85|24073.85|24152.32|24072.32|10
1737902240000|2025-01-26 14:37:20|24152.12|24072.12|24151.32|24071.32|24152.12|24072.12|24151.32|24071.32|9
1737902250000|2025-01-26 14:37:30|24151.42|24071.42|24151.47|24071.47|24151.69|24071.69|24151.21|24071.21|10
1737902260000|2025-01-26 14:37:40|24150.2|24070.2|24147.6|24067.6|24150.64|24070.64|24147.35|24067.35|10
1737902270000|2025-01-26 14:37:50|24147.61|24067.61|24147.19|24067.19|24147.61|24067.61|24147.05|24067.05|8
1737902280000|2025-01-26 14:38:00|24147.92|24067.92|24146.7|24066.7|24148.19|24068.19|24146.7|24066.7|9
1737902290000|2025-01-26 14:38:10|24146.49|24066.49|24143.68|24063.68|24146.49|24066.49|24143.33|24063.33|10
1737902300000|2025-01-26 14:38:20|24142.12|24062.12|24142.35|24062.35|24142.95|24062.95|24142.12|24062.12|9
1737902310000|2025-01-26 14:38:30|24142.38|24062.38|24142.59|24062.59|24142.59|24062.59|24142.38|24062.38|9
1737902320000|2025-01-26 14:38:40|24142.46|24062.46|24143.79|24063.79|24144.07|24064.07|24142.46|24062.46|10
1737902330000|2025-01-26 14:38:50|24143.8|24063.8|24144.93|24064.93|24145.17|24065.17|24143.8|24063.8|10
1737902340000|2025-01-26 14:39:00|24145.04|24065.04|24145.72|24065.72|24146.55|24066.55|24145.04|24065.04|10
1737902350000|2025-01-26 14:39:10|24145.64|24065.64|24145.48|24065.48|24145.94|24065.94|24145.38|24065.38|10
1737902360000|2025-01-26 14:39:20|24146.1|24066.1|24145.81|24065.81|24146.32|24066.32|24145.81|24065.81|9
1737902370000|2025-01-26 14:39:30|24146.06|24066.06|24146.94|24066.94|24147.03|24067.03|24146.06|24066.06|10
1737902380000|2025-01-26 14:39:40|24146.97|24066.97|24147.79|24067.79|24147.79|24067.79|24146.97|24066.97|9
1737902390000|2025-01-26 14:39:50|24147.94|24067.94|24149.73|24069.73|24149.73|24069.73|24147.94|24067.94|10
1737902400000|2025-01-26 14:40:00|24150.16|24070.16|24153.12|24073.12|24153.12|24073.12|24150.16|24070.16|9
1737902410000|2025-01-26 14:40:10|24153.57|24073.57|24153.18|24073.18|24153.57|24073.57|24152.77|24072.77|9
1737902420000|2025-01-26 14:40:20|24153|24073|24152.94|24072.94|24153.1|24073.1|24152.66|24072.66|10
1737902430000|2025-01-26 14:40:30|24153.34|24073.34|24153.79|24073.79|24154.03|24074.03|24153.05|24073.05|9
1737902440000|2025-01-26 14:40:40|24154.2|24074.2|24153.83|24073.83|24154.2|24074.2|24153.78|24073.78|9
1737902450000|2025-01-26 14:40:50|24153.84|24073.84|24154.79|24074.79|24154.79|24074.79|24153.6|24073.6|9
1737902460000|2025-01-26 14:41:00|24155|24075|24153.96|24073.96|24155|24075|24153.38|24073.38|9
1737902470000|2025-01-26 14:41:10|24153.72|24073.72|24155.47|24075.47|24155.47|24075.47|24153.72|24073.72|9
1737902480000|2025-01-26 14:41:20|24155.83|24075.83|24155.37|24075.37|24155.83|24075.83|24154.2|24074.2|10
1737902490000|2025-01-26 14:41:30|24155.31|24075.31|24155.94|24075.94|24155.94|24075.94|24154.94|24074.94|9
1737902500000|2025-01-26 14:41:40|24155.75|24075.75|24154.37|24074.37|24156.92|24076.92|24154.37|24074.37|9
1737902510000|2025-01-26 14:41:50|24154.36|24074.36|24159.54|24079.54|24159.57|24079.57|24154.24|24074.24|9
1737902520000|2025-01-26 14:42:00|24159.35|24079.35|24160.22|24080.22|24160.22|24080.22|24159.24|24079.24|9
1737902530000|2025-01-26 14:42:10|24160.19|24080.19|24164.95|24084.95|24164.99|24084.99|24160.16|24080.16|10
1737902540000|2025-01-26 14:42:20|24165.18|24085.18|24165.26|24085.26|24165.37|24085.37|24165.13|24085.13|10
1737902550000|2025-01-26 14:42:30|24165.42|24085.42|24165.71|24085.71|24165.76|24085.76|24165.31|24085.31|9
1737902560000|2025-01-26 14:42:40|24166.35|24086.35|24166.27|24086.27|24166.41|24086.41|24166.12|24086.12|8
1737902570000|2025-01-26 14:42:50|24166.55|24086.55|24166.57|24086.57|24166.57|24086.57|24166.27|24086.27|9
1737902580000|2025-01-26 14:43:00|24167.6|24087.6|24169.14|24089.14|24169.16|24089.16|24167.41|24087.41|8
1737902590000|2025-01-26 14:43:10|24169.34|24089.34|24169.81|24089.81|24169.81|24089.81|24168.88|24088.88|10
1737902600000|2025-01-26 14:43:20|24170.02|24090.02|24168.39|24088.39|24170.2|24090.2|24168.39|24088.39|9
1737902610000|2025-01-26 14:43:30|24168.47|24088.47|24167.69|24087.69|24168.47|24088.47|24167.68|24087.68|10
1737902620000|2025-01-26 14:43:40|24167.63|24087.63|24167.21|24087.21|24167.65|24087.65|24166.58|24086.58|10
1737902630000|2025-01-26 14:43:50|24167.2|24087.2|24168.82|24088.82|24168.93|24088.93|24167.2|24087.2|9
1737902640000|2025-01-26 14:44:00|24168.83|24088.83|24173.69|24093.69|24173.69|24093.69|24168.83|24088.83|10
1737902650000|2025-01-26 14:44:10|24174.33|24094.33|24175.34|24095.34|24175.42|24095.42|24174.33|24094.33|10
1737902660000|2025-01-26 14:44:20|24175.36|24095.36|24178.13|24098.13|24178.13|24098.13|24175.36|24095.36|10
1737902670000|2025-01-26 14:44:30|24178.43|24098.43|24177.76|24097.76|24178.43|24098.43|24177.58|24097.58|10
1737902680000|2025-01-26 14:44:40|24177.56|24097.56|24176.32|24096.32|24177.56|24097.56|24176.08|24096.08|10
1737902690000|2025-01-26 14:44:50|24176.19|24096.19|24176.31|24096.31|24176.63|24096.63|24176.04|24096.04|9
1737902700000|2025-01-26 14:45:00|24176.35|24096.35|24176.72|24096.72|24176.72|24096.72|24175.53|24095.53|10
1737902710000|2025-01-26 14:45:10|24176.55|24096.55|24176.15|24096.15|24176.84|24096.84|24175.95|24095.95|10
1737902720000|2025-01-26 14:45:20|24175.05|24095.05|24172.99|24092.99|24175.05|24095.05|24172.91|24092.91|10
1737902730000|2025-01-26 14:45:30|24172.72|24092.72|24171.42|24091.42|24172.72|24092.72|24171.36|24091.36|10
1737902740000|2025-01-26 14:45:40|24171.28|24091.28|24170.86|24090.86|24171.37|24091.37|24170.83|24090.83|10
1737902750000|2025-01-26 14:45:50|24170.82|24090.82|24170.45|24090.45|24171.33|24091.33|24170.2|24090.2|9
1737902760000|2025-01-26 14:46:00|24170.46|24090.46|24170.94|24090.94|24170.94|24090.94|24170.37|24090.37|8
1737902770000|2025-01-26 14:46:10|24171.32|24091.32|24171.18|24091.18|24172.38|24092.38|24171.18|24091.18|10
1737902780000|2025-01-26 14:46:20|24170.93|24090.93|24169.3|24089.3|24170.93|24090.93|24169.3|24089.3|10
1737902790000|2025-01-26 14:46:30|24169.16|24089.16|24166.14|24086.14|24169.17|24089.17|24166.05|24086.05|9
1737902800000|2025-01-26 14:46:40|24166.31|24086.31|24165.53|24085.53|24166.31|24086.31|24165.44|24085.44|10
1737902810000|2025-01-26 14:46:50|24165.39|24085.39|24165.08|24085.08|24165.4|24085.4|24164.29|24084.29|10
1737902820000|2025-01-26 14:47:00|24164.89|24084.89|24164.5|24084.5|24165.49|24085.49|24164.5|24084.5|9
1737902830000|2025-01-26 14:47:10|24164.49|24084.49|24162.27|24082.27|24164.49|24084.49|24162.13|24082.13|10
1737902840000|2025-01-26 14:47:20|24162.48|24082.48|24163.38|24083.38|24163.38|24083.38|24162.48|24082.48|8
1737902850000|2025-01-26 14:47:30|24164.11|24084.11|24164.94|24084.94|24164.94|24084.94|24164.11|24084.11|9
1737902860000|2025-01-26 14:47:40|24164.97|24084.97|24165.21|24085.21|24165.25|24085.25|24164.45|24084.45|10
1737902870000|2025-01-26 14:47:50|24165.2|24085.2|24165.03|24085.03|24165.2|24085.2|24164.88|24084.88|7
1737902880000|2025-01-26 14:48:00|24165.1|24085.1|24165.09|24085.09|24166.14|24086.14|24165.09|24085.09|9
1737902890000|2025-01-26 14:48:10|24165.05|24085.05|24165.44|24085.44|24165.44|24085.44|24164.67|24084.67|8
1737902900000|2025-01-26 14:48:20|24165.43|24085.43|24171.43|24091.43|24171.43|24091.43|24165.43|24085.43|8
1737902910000|2025-01-26 14:48:30|24171.31|24091.31|24171.92|24091.92|24171.92|24091.92|24171.23|24091.23|9
1737902920000|2025-01-26 14:48:40|24171.99|24091.99|24174.62|24094.62|24174.62|24094.62|24171.99|24091.99|9
1737902930000|2025-01-26 14:48:50|24174.47|24094.47|24177.2|24097.2|24177.2|24097.2|24174.47|24094.47|10
1737902940000|2025-01-26 14:49:00|24177.21|24097.21|24176.23|24096.23|24177.61|24097.61|24176.23|24096.23|8
1737902950000|2025-01-26 14:49:10|24171.59|24091.59|24170.87|24090.87|24172.01|24092.01|24170.87|24090.87|10
1737902960000|2025-01-26 14:49:20|24170.92|24090.92|24170.17|24090.17|24170.92|24090.92|24170.17|24090.17|7
1737902970000|2025-01-26 14:49:30|24170.22|24090.22|24171.03|24091.03|24171.03|24091.03|24170.08|24090.08|9
1737902980000|2025-01-26 14:49:40|24171.18|24091.18|24178.08|24098.08|24178.08|24098.08|24170.66|24090.66|10
1737902990000|2025-01-26 14:49:50|24177.77|24097.77|24177.65|24097.65|24178.08|24098.08|24177.65|24097.65|10
1737903000000|2025-01-26 14:50:00|24177.93|24097.93|24180.46|24100.46|24180.46|24100.46|24177.58|24097.58|9
1737903010000|2025-01-26 14:50:10|24180.59|24100.59|24180.17|24100.17|24180.79|24100.79|24180.04|24100.04|9
1737903020000|2025-01-26 14:50:20|24179.7|24099.7|24180.64|24100.64|24180.96|24100.96|24179.61|24099.61|10
1737903030000|2025-01-26 14:50:30|24180.77|24100.77|24181.47|24101.47|24181.54|24101.54|24180.56|24100.56|10
1737903040000|2025-01-26 14:50:40|24181.41|24101.41|24181.74|24101.74|24181.74|24101.74|24181.1|24101.1|10
1737903050000|2025-01-26 14:50:50|24181.7|24101.7|24184.87|24104.87|24184.87|24104.87|24181.7|24101.7|10
1737903060000|2025-01-26 14:51:00|24184.39|24104.39|24183.76|24103.76|24184.39|24104.39|24182.94|24102.94|10
1737903070000|2025-01-26 14:51:10|24183.88|24103.88|24183.09|24103.09|24183.88|24103.88|24182.96|24102.96|10
1737903080000|2025-01-26 14:51:20|24183.11|24103.11|24181.99|24101.99|24183.11|24103.11|24181.99|24101.99|8
1737903090000|2025-01-26 14:51:30|24181.89|24101.89|24179.29|24099.29|24181.89|24101.89|24179.23|24099.23|10
1737903100000|2025-01-26 14:51:40|24179.42|24099.42|24179.72|24099.72|24179.82|24099.82|24179.38|24099.38|10
1737903110000|2025-01-26 14:51:50|24179.47|24099.47|24180.49|24100.49|24180.57|24100.57|24179.47|24099.47|9
1737903120000|2025-01-26 14:52:00|24180.24|24100.24|24180.38|24100.38|24180.38|24100.38|24179.73|24099.73|9
1737903130000|2025-01-26 14:52:10|24180.49|24100.49|24180.02|24100.02|24181.52|24101.52|24180|24100|10
1737903140000|2025-01-26 14:52:20|24180.05|24100.05|24181.17|24101.17|24181.17|24101.17|24179.76|24099.76|10
1737903150000|2025-01-26 14:52:30|24181.1|24101.1|24181.35|24101.35|24181.35|24101.35|24180.57|24100.57|9
1737903160000|2025-01-26 14:52:40|24182.04|24102.04|24185.94|24105.94|24185.94|24105.94|24182.04|24102.04|10
1737903170000|2025-01-26 14:52:50|24186.33|24106.33|24191.83|24111.83|24191.99|24111.99|24186.33|24106.33|10
1737903180000|2025-01-26 14:53:00|24191.65|24111.65|24190.35|24110.35|24191.65|24111.65|24190.35|24110.35|10
1737903190000|2025-01-26 14:53:10|24190.83|24110.83|24190.81|24110.81|24191.04|24111.04|24190.79|24110.79|10
1737903200000|2025-01-26 14:53:20|24190.79|24110.79|24191.01|24111.01|24191.33|24111.33|24190.79|24110.79|10
1737903210000|2025-01-26 14:53:30|24190.06|24110.06|24189.74|24109.74|24190.06|24110.06|24189.19|24109.19|10
1737903220000|2025-01-26 14:53:40|24189.75|24109.75|24190.61|24110.61|24190.61|24110.61|24189.75|24109.75|10
1737903230000|2025-01-26 14:53:50|24190.39|24110.39|24191.39|24111.39|24192.33|24112.33|24190.39|24110.39|9
1737903240000|2025-01-26 14:54:00|24191.42|24111.42|24190.49|24110.49|24191.49|24111.49|24190.49|24110.49|8
1737903250000|2025-01-26 14:54:10|24190.56|24110.56|24191.26|24111.26|24191.34|24111.34|24190.5|24110.5|8
1737903260000|2025-01-26 14:54:20|24191.24|24111.24|24191.11|24111.11|24191.53|24111.53|24191.11|24111.11|9
1737903270000|2025-01-26 14:54:30|24191.83|24111.83|24193.04|24113.04|24193.07|24113.07|24191.83|24111.83|10
1737903280000|2025-01-26 14:54:40|24192.91|24112.91|24194.14|24114.14|24194.14|24114.14|24192.91|24112.91|10
1737903290000|2025-01-26 14:54:50|24194.17|24114.17|24194.66|24114.66|24194.68|24114.68|24194.15|24114.15|10
1737903300000|2025-01-26 14:55:00|24194.46|24114.46|24194.16|24114.16|24194.6|24114.6|24194.16|24114.16|10
1737903310000|2025-01-26 14:55:10|24194.12|24114.12|24193.01|24113.01|24194.12|24114.12|24193.01|24113.01|9
1737903320000|2025-01-26 14:55:20|24193|24113|24195.6|24115.6|24195.6|24115.6|24192.02|24112.02|9
1737903330000|2025-01-26 14:55:30|24196.07|24116.07|24196.32|24116.32|24196.58|24116.58|24196.07|24116.07|10
1737903340000|2025-01-26 14:55:40|24196.39|24116.39|24196.61|24116.61|24197.04|24117.04|24196.39|24116.39|10
1737903350000|2025-01-26 14:55:50|24199.93|24119.93|24198.54|24118.54|24199.93|24119.93|24198.16|24118.16|10
1737903360000|2025-01-26 14:56:00|24198.32|24118.32|24196.54|24116.54|24198.32|24118.32|24196|24116|10
1737903370000|2025-01-26 14:56:10|24196.67|24116.67|24195.88|24115.88|24197.73|24117.73|24195.88|24115.88|10
1737903380000|2025-01-26 14:56:20|24195.82|24115.82|24196.3|24116.3|24197.18|24117.18|24195.42|24115.42|9
1737903390000|2025-01-26 14:56:30|24196.28|24116.28|24197.37|24117.37|24197.37|24117.37|24196.2|24116.2|9
1737903400000|2025-01-26 14:56:40|24197.34|24117.34|24198.16|24118.16|24198.45|24118.45|24197.34|24117.34|10
1737903410000|2025-01-26 14:56:50|24198.22|24118.22|24202.3|24122.3|24202.37|24122.37|24198.22|24118.22|10
1737903420000|2025-01-26 14:57:00|24202.4|24122.4|24201.17|24121.17|24202.4|24122.4|24200.92|24120.92|9
1737903430000|2025-01-26 14:57:10|24200.97|24120.97|24202.67|24122.67|24202.67|24122.67|24200.97|24120.97|10
1737903440000|2025-01-26 14:57:20|24202.73|24122.73|24202.78|24122.78|24203.18|24123.18|24202.73|24122.73|10
1737903450000|2025-01-26 14:57:30|24202.76|24122.76|24201.79|24121.79|24203.86|24123.86|24201.67|24121.67|10
1737903460000|2025-01-26 14:57:40|24201.76|24121.76|24201.54|24121.54|24201.91|24121.91|24201.51|24121.51|9
1737903470000|2025-01-26 14:57:50|24201.49|24121.49|24201.65|24121.65|24201.65|24121.65|24201.22|24121.22|10
1737903480000|2025-01-26 14:58:00|24201.42|24121.42|24201.03|24121.03|24201.42|24121.42|24200.57|24120.57|10
1737903490000|2025-01-26 14:58:10|24201.02|24121.02|24200.94|24120.94|24201.19|24121.19|24200.88|24120.88|10
1737903500000|2025-01-26 14:58:20|24200.91|24120.91|24202.21|24122.21|24202.21|24122.21|24200.85|24120.85|10
1737903510000|2025-01-26 14:58:30|24202.24|24122.24|24202.29|24122.29|24202.8|24122.8|24202.24|24122.24|10
1737903520000|2025-01-26 14:58:40|24202.5|24122.5|24202.67|24122.67|24202.67|24122.67|24202.1|24122.1|9
1737903530000|2025-01-26 14:58:50|24201.98|24121.98|24201.23|24121.23|24201.98|24121.98|24201.04|24121.04|10
1737903540000|2025-01-26 14:59:00|24201.21|24121.21|24199.38|24119.38|24201.21|24121.21|24199.38|24119.38|10
1737903550000|2025-01-26 14:59:10|24199.42|24119.42|24199.53|24119.53|24199.93|24119.93|24199.42|24119.42|8
1737903560000|2025-01-26 14:59:20|24199.48|24119.48|24197.86|24117.86|24199.53|24119.53|24197.8|24117.8|8
1737903570000|2025-01-26 14:59:30|24197.78|24117.78|24196.94|24116.94|24197.78|24117.78|24196.71|24116.71|10
1737903580000|2025-01-26 14:59:40|24196.74|24116.74|24198.54|24118.54|24198.54|24118.54|24196.74|24116.74|10
1737903590000|2025-01-26 14:59:50|24198.58|24118.58|24197.61|24117.61|24198.58|24118.58|24197.35|24117.35|10
1737903600000|2025-01-26 15:00:00|24197.89|24117.89|24194.77|24114.77|24197.9|24117.9|24193.11|24113.11|10
1737903610000|2025-01-26 15:00:10|24194.83|24114.83|24197.17|24117.17|24197.45|24117.45|24194.83|24114.83|10
1737903620000|2025-01-26 15:00:20|24197.1|24117.1|24194.57|24114.57|24197.1|24117.1|24194.57|24114.57|10
1737903630000|2025-01-26 15:00:30|24193.55|24113.55|24193.41|24113.41|24193.55|24113.55|24193.28|24113.28|10
1737903640000|2025-01-26 15:00:40|24193.42|24113.42|24193.6|24113.6|24194.33|24114.33|24193.31|24113.31|10
1737903650000|2025-01-26 15:00:50|24193.65|24113.65|24192.05|24112.05|24193.85|24113.85|24192.05|24112.05|10
1737903660000|2025-01-26 15:01:00|24192.02|24112.02|24189.95|24109.95|24192.02|24112.02|24189.33|24109.33|10
1737903670000|2025-01-26 15:01:10|24190.03|24110.03|24192.4|24112.4|24192.64|24112.64|24190.03|24110.03|9
1737903680000|2025-01-26 15:01:20|24192.62|24112.62|24193.42|24113.42|24193.54|24113.54|24192.44|24112.44|10
1737903690000|2025-01-26 15:01:30|24194.05|24114.05|24194|24114|24194.41|24114.41|24193.61|24113.61|10
1737903700000|2025-01-26 15:01:40|24193.61|24113.61|24185.05|24105.05|24193.61|24113.61|24185.05|24105.05|10
1737903710000|2025-01-26 15:01:50|24184.68|24104.68|24184.72|24104.72|24184.76|24104.76|24184.4|24104.4|9
1737903720000|2025-01-26 15:02:00|24184.47|24104.47|24183.25|24103.25|24184.51|24104.51|24183.18|24103.18|9
1737903730000|2025-01-26 15:02:10|24183.84|24103.84|24182.64|24102.64|24183.84|24103.84|24182.63|24102.63|10
1737903740000|2025-01-26 15:02:20|24182.54|24102.54|24181.23|24101.23|24182.92|24102.92|24181.23|24101.23|9
1737903750000|2025-01-26 15:02:30|24181.19|24101.19|24183.07|24103.07|24183.07|24103.07|24181.08|24101.08|9
1737903760000|2025-01-26 15:02:40|24183.15|24103.15|24181.77|24101.77|24183.22|24103.22|24181.51|24101.51|9
1737903770000|2025-01-26 15:02:50|24182.04|24102.04|24181.22|24101.22|24182.04|24102.04|24180.85|24100.85|9
1737903780000|2025-01-26 15:03:00|24181.26|24101.26|24181.28|24101.28|24181.31|24101.31|24180.79|24100.79|9
1737903790000|2025-01-26 15:03:10|24181.78|24101.78|24181.84|24101.84|24182.43|24102.43|24181.66|24101.66|9
1737903800000|2025-01-26 15:03:20|24181.82|24101.82|24179.6|24099.6|24182.1|24102.1|24179.6|24099.6|9
1737903810000|2025-01-26 15:03:30|24180.32|24100.32|24179.75|24099.75|24180.32|24100.32|24178.62|24098.62|10
1737903820000|2025-01-26 15:03:40|24180.25|24100.25|24183.38|24103.38|24183.45|24103.45|24180.24|24100.24|10
1737903830000|2025-01-26 15:03:50|24183.36|24103.36|24181.98|24101.98|24183.36|24103.36|24181.98|24101.98|7
1737903840000|2025-01-26 15:04:00|24181.95|24101.95|24182.63|24102.63|24183.28|24103.28|24181.95|24101.95|9
1737903850000|2025-01-26 15:04:10|24182.58|24102.58|24183.05|24103.05|24183.78|24103.78|24182.58|24102.58|9
1737903860000|2025-01-26 15:04:20|24183.2|24103.2|24185.71|24105.71|24185.71|24105.71|24183.2|24103.2|10
1737903870000|2025-01-26 15:04:30|24185.6|24105.6|24189.59|24109.59|24189.59|24109.59|24185.48|24105.48|9
1737903880000|2025-01-26 15:04:40|24189.52|24109.52|24189.17|24109.17|24189.52|24109.52|24188.76|24108.76|10
1737903890000|2025-01-26 15:04:50|24189.18|24109.18|24190.88|24110.88|24190.88|24110.88|24189.18|24109.18|9
1737903900000|2025-01-26 15:05:00|24190.99|24110.99|24192.83|24112.83|24192.83|24112.83|24190.99|24110.99|9
1737903910000|2025-01-26 15:05:10|24192.92|24112.92|24194.43|24114.43|24194.43|24114.43|24192.92|24112.92|10
1737903920000|2025-01-26 15:05:20|24194.67|24114.67|24203.25|24123.25|24203.25|24123.25|24194.67|24114.67|10
1737903930000|2025-01-26 15:05:30|24203.51|24123.51|24205.46|24125.46|24205.46|24125.46|24203.51|24123.51|10
1737903940000|2025-01-26 15:05:40|24205.8|24125.8|24210.28|24130.28|24210.48|24130.48|24205.8|24125.8|10
1737903950000|2025-01-26 15:05:50|24210.47|24130.47|24213.43|24133.43|24213.43|24133.43|24210.09|24130.09|9
1737903960000|2025-01-26 15:06:00|24214.92|24134.92|24215.45|24135.45|24215.45|24135.45|24214.9|24134.9|9
1737903970000|2025-01-26 15:06:10|24215.46|24135.46|24215.48|24135.48|24215.52|24135.52|24215.25|24135.25|10
1737903980000|2025-01-26 15:06:20|24215.45|24135.45|24215.68|24135.68|24216.12|24136.12|24214.87|24134.87|7
1737903990000|2025-01-26 15:06:30|24214.8|24134.8|24213.06|24133.06|24214.8|24134.8|24213.06|24133.06|10
1737904000000|2025-01-26 15:06:40|24213|24133|24213.85|24133.85|24214.06|24134.06|24213|24133|10
1737904010000|2025-01-26 15:06:50|24213.89|24133.89|24213.69|24133.69|24213.99|24133.99|24213.65|24133.65|10
1737904020000|2025-01-26 15:07:00|24213.35|24133.35|24213.17|24133.17|24213.54|24133.54|24212.66|24132.66|10
1737904030000|2025-01-26 15:07:10|24213.16|24133.16|24213.57|24133.57|24213.94|24133.94|24213.16|24133.16|10
1737904040000|2025-01-26 15:07:20|24213.62|24133.62|24213.64|24133.64|24213.84|24133.84|24213.48|24133.48|10
1737904050000|2025-01-26 15:07:30|24213.76|24133.76|24211.64|24131.64|24213.76|24133.76|24211.64|24131.64|10
1737904060000|2025-01-26 15:07:40|24211.63|24131.63|24210.93|24130.93|24211.8|24131.8|24210.93|24130.93|10
1737904070000|2025-01-26 15:07:50|24211.17|24131.17|24211.63|24131.63|24211.83|24131.83|24210.95|24130.95|10
1737904080000|2025-01-26 15:08:00|24211.62|24131.62|24211.75|24131.75|24211.75|24131.75|24211.29|24131.29|10
1737904090000|2025-01-26 15:08:10|24211.78|24131.78|24211.12|24131.12|24211.82|24131.82|24211.08|24131.08|10
1737904100000|2025-01-26 15:08:20|24211.11|24131.11|24210.36|24130.36|24211.12|24131.12|24210.36|24130.36|9
1737904110000|2025-01-26 15:08:30|24210.39|24130.39|24210.77|24130.77|24210.98|24130.98|24210.39|24130.39|9
1737904120000|2025-01-26 15:08:40|24210.47|24130.47|24211.64|24131.64|24211.66|24131.66|24210.37|24130.37|9
1737904130000|2025-01-26 15:08:50|24211.51|24131.51|24211.57|24131.57|24211.7|24131.7|24211.4|24131.4|8
1737904140000|2025-01-26 15:09:00|24211.55|24131.55|24208.89|24128.89|24211.8|24131.8|24208.89|24128.89|10
1737904150000|2025-01-26 15:09:10|24209.01|24129.01|24208|24128|24209.01|24129.01|24207.89|24127.89|9
1737904160000|2025-01-26 15:09:20|24208.35|24128.35|24207.59|24127.59|24208.35|24128.35|24207.59|24127.59|8
1737904170000|2025-01-26 15:09:30|24207.46|24127.46|24207.93|24127.93|24207.97|24127.97|24207.27|24127.27|9
1737904180000|2025-01-26 15:09:40|24207.48|24127.48|24206.39|24126.39|24207.69|24127.69|24206.39|24126.39|9
1737904190000|2025-01-26 15:09:50|24206.57|24126.57|24206.17|24126.17|24206.57|24126.57|24205.94|24125.94|8
1737904200000|2025-01-26 15:10:00|24206.67|24126.67|24208.61|24128.61|24208.61|24128.61|24206.47|24126.47|10
1737904210000|2025-01-26 15:10:10|24208.85|24128.85|24206.3|24126.3|24209.15|24129.15|24206.3|24126.3|10
1737904220000|2025-01-26 15:10:20|24206.35|24126.35|24207.42|24127.42|24208.26|24128.26|24206.35|24126.35|10
1737904230000|2025-01-26 15:10:30|24207.43|24127.43|24206.55|24126.55|24207.63|24127.63|24206.55|24126.55|10
1737904240000|2025-01-26 15:10:40|24206.69|24126.69|24209.14|24129.14|24209.29|24129.29|24206.22|24126.22|10
1737904250000|2025-01-26 15:10:50|24209.09|24129.09|24209.31|24129.31|24209.31|24129.31|24208.56|24128.56|10
1737904260000|2025-01-26 15:11:00|24209.73|24129.73|24208.97|24128.97|24209.73|24129.73|24208.73|24128.73|9
1737904270000|2025-01-26 15:11:10|24209.17|24129.17|24211.41|24131.41|24211.41|24131.41|24209.17|24129.17|9
1737904280000|2025-01-26 15:11:20|24211.25|24131.25|24213.94|24133.94|24213.94|24133.94|24211.25|24131.25|10
1737904290000|2025-01-26 15:11:30|24213.69|24133.69|24214.25|24134.25|24214.25|24134.25|24213.66|24133.66|8
1737904300000|2025-01-26 15:11:40|24214.34|24134.34|24216.9|24136.9|24217.05|24137.05|24214.34|24134.34|10
1737904310000|2025-01-26 15:11:50|24216.61|24136.61|24218.34|24138.34|24218.34|24138.34|24216.15|24136.15|9
1737904320000|2025-01-26 15:12:00|24218.37|24138.37|24218.23|24138.23|24218.37|24138.37|24218.1|24138.1|9
1737904330000|2025-01-26 15:12:10|24218.26|24138.26|24216.51|24136.51|24218.33|24138.33|24216.51|24136.51|10
1737904340000|2025-01-26 15:12:20|24215.55|24135.55|24214.3|24134.3|24215.55|24135.55|24214.3|24134.3|10
1737904350000|2025-01-26 15:12:30|24214.31|24134.31|24215.7|24135.7|24215.7|24135.7|24214.25|24134.25|10
1737904360000|2025-01-26 15:12:40|24215.9|24135.9|24215.98|24135.98|24216.74|24136.74|24215.9|24135.9|10
1737904370000|2025-01-26 15:12:50|24216.04|24136.04|24215.99|24135.99|24216.33|24136.33|24215.6|24135.6|10
1737904380000|2025-01-26 15:13:00|24215.65|24135.65|24215.23|24135.23|24215.65|24135.65|24214.84|24134.84|9
1737904390000|2025-01-26 15:13:10|24215.46|24135.46|24216.95|24136.95|24217.17|24137.17|24215.41|24135.41|10
1737904400000|2025-01-26 15:13:20|24216.7|24136.7|24216.61|24136.61|24216.82|24136.82|24216.61|24136.61|9
1737904410000|2025-01-26 15:13:30|24216.59|24136.59|24216.56|24136.56|24216.77|24136.77|24216.56|24136.56|9
1737904420000|2025-01-26 15:13:40|24216.68|24136.68|24215.97|24135.97|24216.68|24136.68|24215.94|24135.94|7
1737904430000|2025-01-26 15:13:50|24216.04|24136.04|24215.12|24135.12|24216.11|24136.11|24215.12|24135.12|8
1737904440000|2025-01-26 15:14:00|24215.14|24135.14|24215.14|24135.14|24215.17|24135.17|24214.84|24134.84|9
1737904450000|2025-01-26 15:14:10|24214.49|24134.49|24213.47|24133.47|24214.49|24134.49|24213.22|24133.22|10
1737904460000|2025-01-26 15:14:20|24213.51|24133.51|24215.06|24135.06|24215.1|24135.1|24213.05|24133.05|9
1737904470000|2025-01-26 15:14:30|24215.1|24135.1|24214.81|24134.81|24215.1|24135.1|24214.81|24134.81|9
1737904480000|2025-01-26 15:14:40|24214.79|24134.79|24213.71|24133.71|24214.81|24134.81|24213.54|24133.54|10
1737904490000|2025-01-26 15:14:50|24213.09|24133.09|24212.85|24132.85|24213.09|24133.09|24212.31|24132.31|10
1737904500000|2025-01-26 15:15:00|24212.91|24132.91|24213.2|24133.2|24213.2|24133.2|24212.75|24132.75|9
1737904510000|2025-01-26 15:15:10|24213.22|24133.22|24211.49|24131.49|24213.53|24133.53|24211.49|24131.49|9
1737904520000|2025-01-26 15:15:20|24210.63|24130.63|24210.64|24130.64|24210.89|24130.89|24210.58|24130.58|9
1737904530000|2025-01-26 15:15:30|24210.62|24130.62|24211.69|24131.69|24211.86|24131.86|24210.6|24130.6|10
1737904540000|2025-01-26 15:15:40|24211.38|24131.38|24211.32|24131.32|24211.39|24131.39|24211.22|24131.22|10
1737904550000|2025-01-26 15:15:50|24211.9|24131.9|24212.14|24132.14|24212.14|24132.14|24211.51|24131.51|9
1737904560000|2025-01-26 15:16:00|24213.55|24133.55|24215.11|24135.11|24215.11|24135.11|24213.55|24133.55|9
1737904570000|2025-01-26 15:16:10|24215.1|24135.1|24223.07|24143.07|24223.07|24143.07|24214.57|24134.57|10
1737904580000|2025-01-26 15:16:20|24222.93|24142.93|24223.71|24143.71|24223.71|24143.71|24222.93|24142.93|9
1737904590000|2025-01-26 15:16:30|24223.72|24143.72|24224.32|24144.32|24224.32|24144.32|24223.71|24143.71|9
1737904600000|2025-01-26 15:16:40|24224.34|24144.34|24223.96|24143.96|24224.35|24144.35|24223.87|24143.87|10
1737904610000|2025-01-26 15:16:50|24223.95|24143.95|24224.41|24144.41|24224.43|24144.43|24223.77|24143.77|9
1737904620000|2025-01-26 15:17:00|24224.42|24144.42|24223.28|24143.28|24224.42|24144.42|24223.28|24143.28|8
1737904630000|2025-01-26 15:17:10|24223.24|24143.24|24223.53|24143.53|24223.81|24143.81|24223.24|24143.24|10
1737904640000|2025-01-26 15:17:20|24222.98|24142.98|24222.77|24142.77|24223.78|24143.78|24222.25|24142.25|9
1737904650000|2025-01-26 15:17:30|24222.12|24142.12|24221.75|24141.75|24222.12|24142.12|24221.23|24141.23|10
1737904660000|2025-01-26 15:17:40|24221.9|24141.9|24223.46|24143.46|24223.46|24143.46|24221.9|24141.9|9
1737904670000|2025-01-26 15:17:50|24223.38|24143.38|24224.12|24144.12|24224.5|24144.5|24223.38|24143.38|10
1737904680000|2025-01-26 15:18:00|24224.05|24144.05|24224.7|24144.7|24224.98|24144.98|24223.71|24143.71|10
1737904690000|2025-01-26 15:18:10|24224.85|24144.85|24224.48|24144.48|24225.77|24145.77|24223.73|24143.73|10
1737904700000|2025-01-26 15:18:20|24224.49|24144.49|24225.11|24145.11|24225.11|24145.11|24224.44|24144.44|10
1737904710000|2025-01-26 15:18:30|24225.41|24145.41|24225.47|24145.47|24225.68|24145.68|24225.35|24145.35|10
1737904720000|2025-01-26 15:18:40|24224.72|24144.72|24221.3|24141.3|24224.72|24144.72|24220.84|24140.84|8
1737904730000|2025-01-26 15:18:50|24221.45|24141.45|24224.53|24144.53|24224.53|24144.53|24219.24|24139.24|8
1737904740000|2025-01-26 15:19:00|24224.92|24144.92|24224.9|24144.9|24224.99|24144.99|24224.85|24144.85|10
1737904750000|2025-01-26 15:19:10|24225.1|24145.1|24225.8|24145.8|24225.8|24145.8|24225.1|24145.1|8
1737904760000|2025-01-26 15:19:20|24225.79|24145.79|24226.75|24146.75|24226.75|24146.75|24225.16|24145.16|9
1737904770000|2025-01-26 15:19:30|24227.21|24147.21|24233.2|24153.2|24233.6|24153.6|24227.21|24147.21|10
1737904780000|2025-01-26 15:19:40|24233.28|24153.28|24236.55|24156.55|24236.59|24156.59|24233.28|24153.28|10
1737904790000|2025-01-26 15:19:50|24236.5|24156.5|24235.08|24155.08|24236.53|24156.53|24235.07|24155.07|9
1737904800000|2025-01-26 15:20:00|24235.14|24155.14|24233.79|24153.79|24235.14|24155.14|24233.69|24153.69|10
1737904810000|2025-01-26 15:20:10|24234.14|24154.14|24234.1|24154.1|24234.2|24154.2|24233.98|24153.98|9
1737904820000|2025-01-26 15:20:20|24233.99|24153.99|24231.77|24151.77|24233.99|24153.99|24231.69|24151.69|10
1737904830000|2025-01-26 15:20:30|24231.79|24151.79|24232.15|24152.15|24232.15|24152.15|24231.59|24151.59|6
1737904840000|2025-01-26 15:20:40|24232.25|24152.25|24230.96|24150.96|24232.25|24152.25|24230.96|24150.96|10
1737904850000|2025-01-26 15:20:50|24228.41|24148.41|24227.82|24147.82|24228.41|24148.41|24227.81|24147.81|9
1737904860000|2025-01-26 15:21:00|24228|24148|24227.83|24147.83|24228.37|24148.37|24227.83|24147.83|10
1737904870000|2025-01-26 15:21:10|24227.79|24147.79|24226.76|24146.76|24227.96|24147.96|24226.47|24146.47|10
1737904880000|2025-01-26 15:21:20|24226.6|24146.6|24222.77|24142.77|24226.6|24146.6|24222.77|24142.77|9
1737904890000|2025-01-26 15:21:30|24222.76|24142.76|24223.87|24143.87|24223.89|24143.89|24222.54|24142.54|10
1737904900000|2025-01-26 15:21:40|24223.82|24143.82|24220.81|24140.81|24223.82|24143.82|24220.76|24140.76|9
1737904910000|2025-01-26 15:21:50|24220.84|24140.84|24219.77|24139.77|24220.89|24140.89|24219.77|24139.77|10
1737904920000|2025-01-26 15:22:00|24219.78|24139.78|24220.32|24140.32|24220.32|24140.32|24219.61|24139.61|10
1737904930000|2025-01-26 15:22:10|24220.26|24140.26|24221.13|24141.13|24221.13|24141.13|24220.24|24140.24|9
1737904940000|2025-01-26 15:22:20|24221.15|24141.15|24220.63|24140.63|24221.27|24141.27|24220.63|24140.63|10
1737904950000|2025-01-26 15:22:30|24219.65|24139.65|24220.92|24140.92|24220.92|24140.92|24219.36|24139.36|10
1737904960000|2025-01-26 15:22:40|24221.05|24141.05|24220.34|24140.34|24221.93|24141.93|24220.34|24140.34|10
1737904970000|2025-01-26 15:22:50|24220.27|24140.27|24220.21|24140.21|24220.27|24140.27|24219.45|24139.45|10
1737904980000|2025-01-26 15:23:00|24219.85|24139.85|24219.96|24139.96|24220.86|24140.86|24219.85|24139.85|10
1737904990000|2025-01-26 15:23:10|24220.43|24140.43|24217.72|24137.72|24220.43|24140.43|24217.72|24137.72|9
1737905000000|2025-01-26 15:23:20|24217.32|24137.32|24216.66|24136.66|24217.32|24137.32|24216.66|24136.66|9
1737905010000|2025-01-26 15:23:30|24215.95|24135.95|24214.71|24134.71|24215.95|24135.95|24214.71|24134.71|10
1737905020000|2025-01-26 15:23:40|24214.7|24134.7|24213.93|24133.93|24214.99|24134.99|24212.62|24132.62|9
1737905030000|2025-01-26 15:23:50|24211.96|24131.96|24212.16|24132.16|24212.77|24132.77|24211.74|24131.74|9
1737905040000|2025-01-26 15:24:00|24212.02|24132.02|24210.88|24130.88|24212.02|24132.02|24210.33|24130.33|10
1737905050000|2025-01-26 15:24:10|24210.12|24130.12|24210.61|24130.61|24210.61|24130.61|24210.12|24130.12|8
1737905060000|2025-01-26 15:24:20|24210.53|24130.53|24209.49|24129.49|24210.64|24130.64|24209.49|24129.49|10
1737905070000|2025-01-26 15:24:30|24209.02|24129.02|24209.35|24129.35|24209.96|24129.96|24209.02|24129.02|10
1737905080000|2025-01-26 15:24:40|24209.41|24129.41|24208.52|24128.52|24209.78|24129.78|24208.52|24128.52|9
1737905090000|2025-01-26 15:24:50|24208.32|24128.32|24207.88|24127.88|24208.32|24128.32|24206.93|24126.93|10
1737905100000|2025-01-26 15:25:00|24207.89|24127.89|24207.96|24127.96|24208.16|24128.16|24207.21|24127.21|10
1737905110000|2025-01-26 15:25:10|24208.3|24128.3|24209.01|24129.01|24209.13|24129.13|24208.12|24128.12|10
1737905120000|2025-01-26 15:25:20|24208.95|24128.95|24210.36|24130.36|24210.36|24130.36|24208.95|24128.95|9
1737905130000|2025-01-26 15:25:30|24210.17|24130.17|24210.06|24130.06|24210.19|24130.19|24209.95|24129.95|10
1737905140000|2025-01-26 15:25:40|24210.54|24130.54|24211.99|24131.99|24211.99|24131.99|24210.54|24130.54|10
1737905150000|2025-01-26 15:25:50|24212.34|24132.34|24211.92|24131.92|24212.34|24132.34|24211.74|24131.74|10
1737905160000|2025-01-26 15:26:00|24211.78|24131.78|24211.75|24131.75|24211.93|24131.93|24211.75|24131.75|9
1737905170000|2025-01-26 15:26:10|24211.41|24131.41|24213.54|24133.54|24213.54|24133.54|24211.41|24131.41|10
1737905180000|2025-01-26 15:26:20|24213.85|24133.85|24214.96|24134.96|24214.96|24134.96|24213.6|24133.6|10
1737905190000|2025-01-26 15:26:30|24215.17|24135.17|24214.53|24134.53|24216.18|24136.18|24214.53|24134.53|10
1737905200000|2025-01-26 15:26:40|24214.5|24134.5|24211.4|24131.4|24214.5|24134.5|24210.93|24130.93|10
1737905210000|2025-01-26 15:26:50|24211.21|24131.21|24211.74|24131.74|24211.74|24131.74|24211.21|24131.21|10
1737905220000|2025-01-26 15:27:00|24212.2|24132.2|24211.58|24131.58|24212.92|24132.92|24211.47|24131.47|10
1737905230000|2025-01-26 15:27:10|24211.42|24131.42|24211.7|24131.7|24211.75|24131.75|24211.16|24131.16|10
1737905240000|2025-01-26 15:27:20|24211.78|24131.78|24212.03|24132.03|24212.17|24132.17|24211.68|24131.68|10
1737905250000|2025-01-26 15:27:30|24212.36|24132.36|24209.57|24129.57|24212.36|24132.36|24209.57|24129.57|8
1737905260000|2025-01-26 15:27:40|24209.64|24129.64|24209.61|24129.61|24209.75|24129.75|24209.61|24129.61|8
1737905270000|2025-01-26 15:27:50|24209.15|24129.15|24208.63|24128.63|24209.15|24129.15|24208.63|24128.63|9
1737905280000|2025-01-26 15:28:00|24208.59|24128.59|24205.91|24125.91|24208.67|24128.67|24205.91|24125.91|10
1737905290000|2025-01-26 15:28:10|24205.77|24125.77|24205.19|24125.19|24205.79|24125.79|24205.1|24125.1|9
1737905300000|2025-01-26 15:28:20|24205.45|24125.45|24205.81|24125.81|24205.84|24125.84|24205.45|24125.45|9
1737905310000|2025-01-26 15:28:30|24205.65|24125.65|24205.05|24125.05|24205.65|24125.65|24205.05|24125.05|8
1737905320000|2025-01-26 15:28:40|24205.08|24125.08|24204.75|24124.75|24205.19|24125.19|24204.75|24124.75|9
1737905330000|2025-01-26 15:28:50|24204.78|24124.78|24206.88|24126.88|24206.88|24126.88|24204.78|24124.78|10
1737905340000|2025-01-26 15:29:00|24207|24127|24208.1|24128.1|24208.1|24128.1|24207|24127|10
1737905350000|2025-01-26 15:29:10|24208.12|24128.12|24209.46|24129.46|24209.48|24129.48|24208.12|24128.12|9
1737905360000|2025-01-26 15:29:20|24209.98|24129.98|24210.83|24130.83|24211.11|24131.11|24209.98|24129.98|10
1737905370000|2025-01-26 15:29:30|24211.03|24131.03|24212.84|24132.84|24213.77|24133.77|24211.03|24131.03|10
1737905380000|2025-01-26 15:29:40|24212.83|24132.83|24211.32|24131.32|24212.83|24132.83|24210.53|24130.53|10
1737905390000|2025-01-26 15:29:50|24211.13|24131.13|24209.6|24129.6|24211.13|24131.13|24209.45|24129.45|10
1737905400000|2025-01-26 15:30:00|24209.3|24129.3|24210.37|24130.37|24210.37|24130.37|24209.3|24129.3|10
1737905410000|2025-01-26 15:30:10|24210.43|24130.43|24211.59|24131.59|24211.81|24131.81|24210.43|24130.43|10
1737905420000|2025-01-26 15:30:20|24211.82|24131.82|24212.31|24132.31|24212.6|24132.6|24211.39|24131.39|10
1737905430000|2025-01-26 15:30:30|24212.3|24132.3|24214.2|24134.2|24214.2|24134.2|24212.06|24132.06|10
1737905440000|2025-01-26 15:30:40|24214.95|24134.95|24215.81|24135.81|24215.81|24135.81|24214.95|24134.95|9
1737905450000|2025-01-26 15:30:50|24215.79|24135.79|24217.4|24137.4|24217.4|24137.4|24215.69|24135.69|9
1737905460000|2025-01-26 15:31:00|24217.71|24137.71|24216.96|24136.96|24218.18|24138.18|24216.96|24136.96|10
1737905470000|2025-01-26 15:31:10|24216.93|24136.93|24214.16|24134.16|24217.04|24137.04|24214.16|24134.16|10
1737905480000|2025-01-26 15:31:20|24214.2|24134.2|24213.98|24133.98|24214.2|24134.2|24213.54|24133.54|7
1737905490000|2025-01-26 15:31:30|24213.99|24133.99|24215|24135|24215|24135|24213.92|24133.92|10
1737905500000|2025-01-26 15:31:40|24215.06|24135.06|24216.75|24136.75|24216.75|24136.75|24214.87|24134.87|10
1737905510000|2025-01-26 15:31:50|24216.81|24136.81|24217.87|24137.87|24217.87|24137.87|24216.59|24136.59|10
1737905520000|2025-01-26 15:32:00|24217.71|24137.71|24217.5|24137.5|24217.81|24137.81|24217.5|24137.5|8
1737905530000|2025-01-26 15:32:10|24217.49|24137.49|24217.47|24137.47|24217.49|24137.49|24217.35|24137.35|9
1737905540000|2025-01-26 15:32:20|24217.5|24137.5|24218.09|24138.09|24218.09|24138.09|24217.5|24137.5|9
1737905550000|2025-01-26 15:32:30|24218.2|24138.2|24220.13|24140.13|24220.13|24140.13|24218.2|24138.2|10
1737905560000|2025-01-26 15:32:40|24220.22|24140.22|24223.62|24143.62|24223.62|24143.62|24220.22|24140.22|9
1737905570000|2025-01-26 15:32:50|24223.67|24143.67|24223.99|24143.99|24223.99|24143.99|24223.55|24143.55|9
1737905580000|2025-01-26 15:33:00|24224.07|24144.07|24223.16|24143.16|24224.08|24144.08|24223.16|24143.16|9
1737905590000|2025-01-26 15:33:10|24223.15|24143.15|24223.19|24143.19|24223.35|24143.35|24222.85|24142.85|10
1737905600000|2025-01-26 15:33:20|24223.2|24143.2|24223.2|24143.2|24223.63|24143.63|24223.13|24143.13|10
1737905610000|2025-01-26 15:33:30|24223.14|24143.14|24222.16|24142.16|24224.05|24144.05|24222.16|24142.16|9
1737905620000|2025-01-26 15:33:40|24222.1|24142.1|24221.76|24141.76|24222.37|24142.37|24221.76|24141.76|10
1737905630000|2025-01-26 15:33:50|24221.57|24141.57|24222.45|24142.45|24222.61|24142.61|24221.37|24141.37|10
1737905640000|2025-01-26 15:34:00|24222.56|24142.56|24221.71|24141.71|24222.74|24142.74|24221.71|24141.71|10
1737905650000|2025-01-26 15:34:10|24220.91|24140.91|24220.46|24140.46|24221.61|24141.61|24220.46|24140.46|10
1737905660000|2025-01-26 15:34:20|24220.36|24140.36|24218.74|24138.74|24220.36|24140.36|24218.74|24138.74|10
1737905670000|2025-01-26 15:34:30|24218.92|24138.92|24218.46|24138.46|24218.97|24138.97|24217.82|24137.82|10
1737905680000|2025-01-26 15:34:40|24217.88|24137.88|24218.05|24138.05|24218.5|24138.5|24217.88|24137.88|10
1737905690000|2025-01-26 15:34:50|24218.04|24138.04|24219.04|24139.04|24219.04|24139.04|24218.04|24138.04|8
1737905700000|2025-01-26 15:35:00|24219.01|24139.01|24217.9|24137.9|24219.41|24139.41|24217.55|24137.55|10
1737905710000|2025-01-26 15:35:10|24217.95|24137.95|24217.1|24137.1|24217.95|24137.95|24217.1|24137.1|9
1737905720000|2025-01-26 15:35:20|24217.27|24137.27|24213.65|24133.65|24217.45|24137.45|24213.65|24133.65|9
1737905730000|2025-01-26 15:35:30|24213.61|24133.61|24213.07|24133.07|24213.71|24133.71|24213.07|24133.07|9
1737905740000|2025-01-26 15:35:40|24212.86|24132.86|24211.94|24131.94|24212.86|24132.86|24211.94|24131.94|9
1737905750000|2025-01-26 15:35:50|24211.85|24131.85|24211.73|24131.73|24211.92|24131.92|24211.61|24131.61|9
1737905760000|2025-01-26 15:36:00|24211.61|24131.61|24212.98|24132.98|24212.98|24132.98|24211.59|24131.59|10
1737905770000|2025-01-26 15:36:10|24212.81|24132.81|24213.74|24133.74|24213.74|24133.74|24212.74|24132.74|10
1737905780000|2025-01-26 15:36:20|24213.76|24133.76|24214.62|24134.62|24214.62|24134.62|24213.76|24133.76|8
1737905790000|2025-01-26 15:36:30|24214.42|24134.42|24213.01|24133.01|24214.63|24134.63|24213|24133|10
1737905800000|2025-01-26 15:36:40|24212.99|24132.99|24212.54|24132.54|24212.99|24132.99|24212.23|24132.23|9
1737905810000|2025-01-26 15:36:50|24212.29|24132.29|24212.36|24132.36|24212.74|24132.74|24212.29|24132.29|9
1737905820000|2025-01-26 15:37:00|24212.55|24132.55|24211.37|24131.37|24212.55|24132.55|24211.37|24131.37|8
1737905830000|2025-01-26 15:37:10|24211.26|24131.26|24211.63|24131.63|24211.72|24131.72|24210.88|24130.88|9
1737905840000|2025-01-26 15:37:20|24211.62|24131.62|24212.17|24132.17|24212.17|24132.17|24211.61|24131.61|8
1737905850000|2025-01-26 15:37:30|24212.15|24132.15|24212.33|24132.33|24212.37|24132.37|24212.15|24132.15|7
1737905860000|2025-01-26 15:37:40|24212.37|24132.37|24213.56|24133.56|24213.56|24133.56|24212.37|24132.37|10
1737905870000|2025-01-26 15:37:50|24213.66|24133.66|24214.6|24134.6|24214.6|24134.6|24213.66|24133.66|10
1737905880000|2025-01-26 15:38:00|24214.62|24134.62|24214.87|24134.87|24215.22|24135.22|24214.62|24134.62|9
1737905890000|2025-01-26 15:38:10|24214.82|24134.82|24214.77|24134.77|24215.02|24135.02|24214.75|24134.75|9
1737905900000|2025-01-26 15:38:20|24214.58|24134.58|24214.07|24134.07|24214.58|24134.58|24213.82|24133.82|10
1737905910000|2025-01-26 15:38:30|24214.01|24134.01|24214.59|24134.59|24214.59|24134.59|24213.88|24133.88|10
1737905920000|2025-01-26 15:38:40|24214.88|24134.88|24215.82|24135.82|24215.82|24135.82|24214.88|24134.88|10
1737905930000|2025-01-26 15:38:50|24216.39|24136.39|24214.73|24134.73|24216.39|24136.39|24214.7|24134.7|9
1737905940000|2025-01-26 15:39:00|24215.17|24135.17|24215.66|24135.66|24215.67|24135.67|24215.17|24135.17|9
1737905950000|2025-01-26 15:39:10|24215.7|24135.7|24215.3|24135.3|24215.85|24135.85|24215.29|24135.29|8
1737905960000|2025-01-26 15:39:20|24215.38|24135.38|24215.38|24135.38|24215.4|24135.4|24215.38|24135.38|5
1737905970000|2025-01-26 15:39:30|24215|24135|24214.27|24134.27|24215.02|24135.02|24214.27|24134.27|7
1737905980000|2025-01-26 15:39:40|24214.29|24134.29|24214.89|24134.89|24214.9|24134.9|24214.22|24134.22|7
1737905990000|2025-01-26 15:39:50|24214.57|24134.57|24214.17|24134.17|24214.57|24134.57|24214.1|24134.1|9
1737906000000|2025-01-26 15:40:00|24214.14|24134.14|24212.08|24132.08|24214.14|24134.14|24212.08|24132.08|10
1737906010000|2025-01-26 15:40:10|24212.14|24132.14|24210.45|24130.45|24212.14|24132.14|24210.24|24130.24|10
1737906020000|2025-01-26 15:40:20|24210.36|24130.36|24210.64|24130.64|24210.68|24130.68|24210.28|24130.28|10
1737906030000|2025-01-26 15:40:30|24211.46|24131.46|24209.9|24129.9|24212.04|24132.04|24209.9|24129.9|8
1737906040000|2025-01-26 15:40:40|24209.86|24129.86|24209.52|24129.52|24210.83|24130.83|24209.52|24129.52|10
1737906050000|2025-01-26 15:40:50|24209.79|24129.79|24209.29|24129.29|24210.55|24130.55|24209.29|24129.29|10
1737906060000|2025-01-26 15:41:00|24209.28|24129.28|24211.97|24131.97|24211.97|24131.97|24209.28|24129.28|8
1737906070000|2025-01-26 15:41:10|24212.08|24132.08|24211.18|24131.18|24212.08|24132.08|24211.17|24131.17|10
1737906080000|2025-01-26 15:41:20|24211.15|24131.15|24210.68|24130.68|24211.15|24131.15|24209.09|24129.09|10
1737906090000|2025-01-26 15:41:30|24210.74|24130.74|24212.4|24132.4|24213.38|24133.38|24210.74|24130.74|9
1737906100000|2025-01-26 15:41:40|24212.31|24132.31|24212.71|24132.71|24212.95|24132.95|24212.31|24132.31|8
1737906110000|2025-01-26 15:41:50|24212.31|24132.31|24207.87|24127.87|24212.31|24132.31|24207.87|24127.87|10
1737906120000|2025-01-26 15:42:00|24208.17|24128.17|24208.07|24128.07|24208.18|24128.18|24207.78|24127.78|8
1737906130000|2025-01-26 15:42:10|24208.04|24128.04|24205.7|24125.7|24208.04|24128.04|24205.31|24125.31|10
1737906140000|2025-01-26 15:42:20|24205.34|24125.34|24203.85|24123.85|24205.71|24125.71|24203.85|24123.85|10
1737906150000|2025-01-26 15:42:30|24203.47|24123.47|24204.51|24124.51|24204.79|24124.79|24203.47|24123.47|10
1737906160000|2025-01-26 15:42:40|24204.85|24124.85|24205.46|24125.46|24205.93|24125.93|24204.85|24124.85|10
1737906170000|2025-01-26 15:42:50|24205.29|24125.29|24204.07|24124.07|24205.65|24125.65|24204.07|24124.07|9
1737906180000|2025-01-26 15:43:00|24204.05|24124.05|24204.44|24124.44|24204.82|24124.82|24204.03|24124.03|9
1737906190000|2025-01-26 15:43:10|24204.14|24124.14|24203.42|24123.42|24204.54|24124.54|24203.42|24123.42|10
1737906200000|2025-01-26 15:43:20|24203.09|24123.09|24203.24|24123.24|24203.39|24123.39|24202.97|24122.97|10
1737906210000|2025-01-26 15:43:30|24202.51|24122.51|24202.03|24122.03|24202.51|24122.51|24201.37|24121.37|10
1737906220000|2025-01-26 15:43:40|24202.17|24122.17|24201.09|24121.09|24202.17|24122.17|24200.68|24120.68|10
1737906230000|2025-01-26 15:43:50|24201.01|24121.01|24200.87|24120.87|24201.43|24121.43|24200.87|24120.87|9
1737906240000|2025-01-26 15:44:00|24200.86|24120.86|24201.93|24121.93|24201.94|24121.94|24200.39|24120.39|8
1737906250000|2025-01-26 15:44:10|24202.03|24122.03|24202.54|24122.54|24202.54|24122.54|24202.03|24122.03|10
1737906260000|2025-01-26 15:44:20|24202.53|24122.53|24202.95|24122.95|24204.34|24124.34|24202.53|24122.53|10
1737906270000|2025-01-26 15:44:30|24203.01|24123.01|24200.97|24120.97|24203.01|24123.01|24200.97|24120.97|8
1737906280000|2025-01-26 15:44:40|24200.92|24120.92|24200.72|24120.72|24200.92|24120.92|24200.06|24120.06|10
1737906290000|2025-01-26 15:44:50|24200.73|24120.73|24200.29|24120.29|24200.81|24120.81|24200.27|24120.27|10
1737906300000|2025-01-26 15:45:00|24200.53|24120.53|24201.43|24121.43|24201.45|24121.45|24200.47|24120.47|9
1737906310000|2025-01-26 15:45:10|24201.44|24121.44|24202.36|24122.36|24202.4|24122.4|24201.33|24121.33|10
1737906320000|2025-01-26 15:45:20|24202.58|24122.58|24202.53|24122.53|24202.63|24122.63|24202.33|24122.33|9
1737906330000|2025-01-26 15:45:30|24202.34|24122.34|24202.65|24122.65|24202.95|24122.95|24202.34|24122.34|8
1737906340000|2025-01-26 15:45:40|24202.81|24122.81|24202.7|24122.7|24203.34|24123.34|24202.7|24122.7|9
1737906350000|2025-01-26 15:45:50|24202.76|24122.76|24201.78|24121.78|24202.97|24122.97|24201.78|24121.78|10
1737906360000|2025-01-26 15:46:00|24200.46|24120.46|24200.21|24120.21|24200.46|24120.46|24200.21|24120.21|10
1737906370000|2025-01-26 15:46:10|24200.81|24120.81|24198.09|24118.09|24200.81|24120.81|24198.09|24118.09|10
1737906380000|2025-01-26 15:46:20|24198.07|24118.07|24198.21|24118.21|24198.21|24118.21|24198.01|24118.01|9
1737906390000|2025-01-26 15:46:30|24198.37|24118.37|24195.77|24115.77|24198.37|24118.37|24195.18|24115.18|10
1737906400000|2025-01-26 15:46:40|24197.41|24117.41|24196.76|24116.76|24198.98|24118.98|24196.76|24116.76|10
1737906410000|2025-01-26 15:46:50|24196.6|24116.6|24196.84|24116.84|24197.01|24117.01|24196.48|24116.48|10
1737906420000|2025-01-26 15:47:00|24196.91|24116.91|24196.68|24116.68|24197.47|24117.47|24196.68|24116.68|9
1737906430000|2025-01-26 15:47:10|24196.85|24116.85|24197.81|24117.81|24197.94|24117.94|24196.85|24116.85|10
1737906440000|2025-01-26 15:47:20|24198.04|24118.04|24204.03|24124.03|24204.51|24124.51|24198.04|24118.04|10
1737906450000|2025-01-26 15:47:30|24204.22|24124.22|24205.49|24125.49|24205.8|24125.8|24204.03|24124.03|10
1737906460000|2025-01-26 15:47:40|24205.44|24125.44|24205.48|24125.48|24205.48|24125.48|24205.05|24125.05|9
1737906470000|2025-01-26 15:47:50|24205.49|24125.49|24205.63|24125.63|24205.63|24125.63|24204.28|24124.28|10
1737906480000|2025-01-26 15:48:00|24205.94|24125.94|24207.67|24127.67|24207.67|24127.67|24205.94|24125.94|10
1737906490000|2025-01-26 15:48:10|24208.17|24128.17|24206.72|24126.72|24208.32|24128.32|24206.72|24126.72|10
1737906500000|2025-01-26 15:48:20|24206.66|24126.66|24203.9|24123.9|24206.66|24126.66|24203.84|24123.84|9
1737906510000|2025-01-26 15:48:30|24203.84|24123.84|24203.81|24123.81|24203.92|24123.92|24203.8|24123.8|8
1737906520000|2025-01-26 15:48:40|24203.77|24123.77|24205.73|24125.73|24205.94|24125.94|24203.77|24123.77|8
1737906530000|2025-01-26 15:48:50|24205.88|24125.88|24204.78|24124.78|24205.88|24125.88|24204.78|24124.78|10
1737906540000|2025-01-26 15:49:00|24204.69|24124.69|24204.58|24124.58|24204.69|24124.69|24203.72|24123.72|10
1737906550000|2025-01-26 15:49:10|24204.57|24124.57|24203.5|24123.5|24204.64|24124.64|24203.47|24123.47|9
1737906560000|2025-01-26 15:49:20|24202.49|24122.49|24203.37|24123.37|24203.37|24123.37|24202.2|24122.2|10
1737906570000|2025-01-26 15:49:30|24203.35|24123.35|24202.44|24122.44|24203.59|24123.59|24202.44|24122.44|10
1737906580000|2025-01-26 15:49:40|24202.42|24122.42|24202.77|24122.77|24202.77|24122.77|24202.33|24122.33|8
1737906590000|2025-01-26 15:49:50|24202.95|24122.95|24203.38|24123.38|24203.57|24123.57|24202.95|24122.95|9
1737906600000|2025-01-26 15:50:00|24203.14|24123.14|24205.15|24125.15|24205.15|24125.15|24203.14|24123.14|10
1737906610000|2025-01-26 15:50:10|24205.16|24125.16|24199.93|24119.93|24205.43|24125.43|24199.67|24119.67|9
1737906620000|2025-01-26 15:50:20|24199.89|24119.89|24199.27|24119.27|24199.89|24119.89|24199.2|24119.2|8
1737906630000|2025-01-26 15:50:30|24199.51|24119.51|24203.06|24123.06|24203.06|24123.06|24199.51|24119.51|10
1737906640000|2025-01-26 15:50:40|24203.12|24123.12|24203.19|24123.19|24203.19|24123.19|24202.93|24122.93|8
1737906650000|2025-01-26 15:50:50|24203.32|24123.32|24200.73|24120.73|24203.42|24123.42|24200.73|24120.73|10
1737906660000|2025-01-26 15:51:00|24200.86|24120.86|24199.05|24119.05|24200.86|24120.86|24199.05|24119.05|9
1737906670000|2025-01-26 15:51:10|24199.14|24119.14|24197.98|24117.98|24199.14|24119.14|24197.68|24117.68|9
1737906680000|2025-01-26 15:51:20|24197.9|24117.9|24198.18|24118.18|24198.19|24118.19|24197.75|24117.75|10
1737906690000|2025-01-26 15:51:30|24197.89|24117.89|24198.02|24118.02|24198.05|24118.05|24197.89|24117.89|9
1737906700000|2025-01-26 15:51:40|24198.03|24118.03|24198.16|24118.16|24198.27|24118.27|24198.03|24118.03|8
1737906710000|2025-01-26 15:51:50|24198.17|24118.17|24198.73|24118.73|24198.8|24118.8|24197.83|24117.83|10
1737906720000|2025-01-26 15:52:00|24198.75|24118.75|24200.06|24120.06|24200.06|24120.06|24198.75|24118.75|9
1737906730000|2025-01-26 15:52:10|24200.09|24120.09|24199.34|24119.34|24200.18|24120.18|24199.34|24119.34|8
1737906740000|2025-01-26 15:52:20|24199.32|24119.32|24198.68|24118.68|24199.32|24119.32|24198.63|24118.63|10
1737906750000|2025-01-26 15:52:30|24198.79|24118.79|24198.58|24118.58|24199.34|24119.34|24198.56|24118.56|10
1737906760000|2025-01-26 15:52:40|24199.51|24119.51|24199.38|24119.38|24199.51|24119.51|24199.35|24119.35|7
1737906770000|2025-01-26 15:52:50|24199.37|24119.37|24200.4|24120.4|24200.4|24120.4|24199.37|24119.37|6
1737906780000|2025-01-26 15:53:00|24200.37|24120.37|24200.45|24120.45|24200.63|24120.63|24200.37|24120.37|10
1737906790000|2025-01-26 15:53:10|24200.44|24120.44|24202.33|24122.33|24202.33|24122.33|24200.11|24120.11|8
1737906800000|2025-01-26 15:53:20|24202.29|24122.29|24202.9|24122.9|24202.9|24122.9|24202.29|24122.29|10
1737906810000|2025-01-26 15:53:30|24202.29|24122.29|24202.39|24122.39|24202.41|24122.41|24202.27|24122.27|10
1737906820000|2025-01-26 15:53:40|24202.41|24122.41|24203.41|24123.41|24203.42|24123.42|24202.41|24122.41|8
1737906830000|2025-01-26 15:53:50|24203.39|24123.39|24203.86|24123.86|24204.04|24124.04|24203.39|24123.39|8
1737906840000|2025-01-26 15:54:00|24203.9|24123.9|24204.08|24124.08|24204.14|24124.14|24203.86|24123.86|10
1737906850000|2025-01-26 15:54:10|24204.06|24124.06|24204.82|24124.82|24205.08|24125.08|24203.65|24123.65|10
1737906860000|2025-01-26 15:54:20|24204.92|24124.92|24205.87|24125.87|24205.87|24125.87|24204.67|24124.67|10
1737906870000|2025-01-26 15:54:30|24206.05|24126.05|24208.44|24128.44|24208.44|24128.44|24205.94|24125.94|10
1737906880000|2025-01-26 15:54:40|24208.54|24128.54|24207.86|24127.86|24208.65|24128.65|24207.86|24127.86|8
1737906890000|2025-01-26 15:54:50|24207.55|24127.55|24209.05|24129.05|24209.24|24129.24|24207.55|24127.55|10
1737906900000|2025-01-26 15:55:00|24208.69|24128.69|24206.22|24126.22|24208.69|24128.69|24206.22|24126.22|10
1737906910000|2025-01-26 15:55:10|24206.14|24126.14|24204.13|24124.13|24206.14|24126.14|24204.13|24124.13|10
1737906920000|2025-01-26 15:55:20|24204|24124|24202.01|24122.01|24204|24124|24201.78|24121.78|9
1737906930000|2025-01-26 15:55:30|24201.98|24121.98|24201.71|24121.71|24202.14|24122.14|24201.71|24121.71|10
1737906940000|2025-01-26 15:55:40|24201.68|24121.68|24201.26|24121.26|24202.15|24122.15|24201.26|24121.26|9
1737906950000|2025-01-26 15:55:50|24201.08|24121.08|24199.82|24119.82|24201.08|24121.08|24199.77|24119.77|10
1737906960000|2025-01-26 15:56:00|24199.69|24119.69|24200.64|24120.64|24200.86|24120.86|24199.69|24119.69|10
1737906970000|2025-01-26 15:56:10|24200.34|24120.34|24197.77|24117.77|24200.35|24120.35|24197.77|24117.77|9
1737906980000|2025-01-26 15:56:20|24197.7|24117.7|24197.87|24117.87|24197.88|24117.88|24196.99|24116.99|8
1737906990000|2025-01-26 15:56:30|24197.75|24117.75|24198.36|24118.36|24198.4|24118.4|24197.69|24117.69|10
1737907000000|2025-01-26 15:56:40|24198.38|24118.38|24197.95|24117.95|24198.38|24118.38|24197.67|24117.67|10
1737907010000|2025-01-26 15:56:50|24197.91|24117.91|24198.01|24118.01|24198.56|24118.56|24197.91|24117.91|10
1737907020000|2025-01-26 15:57:00|24197.93|24117.93|24197.14|24117.14|24197.98|24117.98|24197.14|24117.14|10
1737907030000|2025-01-26 15:57:10|24197.42|24117.42|24197.39|24117.39|24197.58|24117.58|24197.31|24117.31|9
1737907040000|2025-01-26 15:57:20|24197.26|24117.26|24194.91|24114.91|24197.26|24117.26|24194.8|24114.8|9
1737907050000|2025-01-26 15:57:30|24195.59|24115.59|24196.3|24116.3|24196.43|24116.43|24195.31|24115.31|10
1737907060000|2025-01-26 15:57:40|24195.89|24115.89|24194.82|24114.82|24195.89|24115.89|24194.82|24114.82|10
1737907070000|2025-01-26 15:57:50|24194.66|24114.66|24195.45|24115.45|24195.45|24115.45|24194.48|24114.48|10
1737907080000|2025-01-26 15:58:00|24195.78|24115.78|24193.86|24113.86|24195.85|24115.85|24193.86|24113.86|9
1737907090000|2025-01-26 15:58:10|24193.76|24113.76|24191.31|24111.31|24193.76|24113.76|24191.31|24111.31|9
1737907100000|2025-01-26 15:58:20|24191.42|24111.42|24190.94|24110.94|24191.53|24111.53|24190.94|24110.94|10
1737907110000|2025-01-26 15:58:30|24190.83|24110.83|24189.65|24109.65|24190.83|24110.83|24189.65|24109.65|10
1737907120000|2025-01-26 15:58:40|24189.58|24109.58|24185.18|24105.18|24189.58|24109.58|24184.7|24104.7|10
1737907130000|2025-01-26 15:58:50|24184.89|24104.89|24184.83|24104.83|24185.49|24105.49|24184.66|24104.66|10
1737907140000|2025-01-26 15:59:00|24185.15|24105.15|24184.74|24104.74|24185.47|24105.47|24184.74|24104.74|9
1737907150000|2025-01-26 15:59:10|24184.77|24104.77|24184.5|24104.5|24184.8|24104.8|24184.41|24104.41|8
1737907160000|2025-01-26 15:59:20|24184.46|24104.46|24184.76|24104.76|24184.76|24104.76|24183.93|24103.93|9
1737907170000|2025-01-26 15:59:30|24184.92|24104.92|24185.59|24105.59|24185.59|24105.59|24184.92|24104.92|9
1737907180000|2025-01-26 15:59:40|24186.02|24106.02|24187.32|24107.32|24187.65|24107.65|24186.02|24106.02|10
1737907190000|2025-01-26 15:59:50|24187.36|24107.36|24193.99|24113.99|24194.59|24114.59|24187.36|24107.36|9
1737907200000|2025-01-26 16:00:00|24193.96|24113.96|24195.44|24115.44|24195.56|24115.56|24193.18|24113.18|9
1737907210000|2025-01-26 16:00:10|24194.84|24114.84|24193.1|24113.1|24195.05|24115.05|24193.1|24113.1|10
1737907220000|2025-01-26 16:00:20|24192.96|24112.96|24192.14|24112.14|24192.96|24112.96|24192.06|24112.06|9
1737907230000|2025-01-26 16:00:30|24192.13|24112.13|24191.25|24111.25|24192.13|24112.13|24191.22|24111.22|10
1737907240000|2025-01-26 16:00:40|24191.38|24111.38|24192.48|24112.48|24192.48|24112.48|24191.29|24111.29|10
1737907250000|2025-01-26 16:00:50|24193.1|24113.1|24195.5|24115.5|24195.5|24115.5|24193.1|24113.1|10
1737907260000|2025-01-26 16:01:00|24195.62|24115.62|24197.11|24117.11|24197.11|24117.11|24195.62|24115.62|10
1737907270000|2025-01-26 16:01:10|24197.15|24117.15|24195.14|24115.14|24197.64|24117.64|24194.3|24114.3|10
1737907280000|2025-01-26 16:01:20|24195.8|24115.8|24194.53|24114.53|24196.23|24116.23|24194.53|24114.53|10
1737907290000|2025-01-26 16:01:30|24193.86|24113.86|24192.02|24112.02|24193.86|24113.86|24192.02|24112.02|8
1737907300000|2025-01-26 16:01:40|24192.04|24112.04|24190.7|24110.7|24192.05|24112.05|24190.6|24110.6|10
1737907310000|2025-01-26 16:01:50|24190.59|24110.59|24190.19|24110.19|24190.59|24110.59|24189.83|24109.83|9
1737907320000|2025-01-26 16:02:00|24190.17|24110.17|24188.52|24108.52|24190.17|24110.17|24188.52|24108.52|10
1737907330000|2025-01-26 16:02:10|24188.5|24108.5|24189.27|24109.27|24189.44|24109.44|24188.5|24108.5|10
1737907340000|2025-01-26 16:02:20|24189.22|24109.22|24189.1|24109.1|24189.22|24109.22|24188.92|24108.92|10
1737907350000|2025-01-26 16:02:30|24189.68|24109.68|24188.91|24108.91|24190.35|24110.35|24188.91|24108.91|10
1737907360000|2025-01-26 16:02:40|24188.87|24108.87|24185.09|24105.09|24188.87|24108.87|24185.09|24105.09|10
1737907370000|2025-01-26 16:02:50|24184.71|24104.71|24182.75|24102.75|24184.87|24104.87|24182.75|24102.75|10
1737907380000|2025-01-26 16:03:00|24183.12|24103.12|24182.4|24102.4|24183.12|24103.12|24182.35|24102.35|10
1737907390000|2025-01-26 16:03:10|24181.95|24101.95|24180.19|24100.19|24181.95|24101.95|24180.19|24100.19|10
1737907400000|2025-01-26 16:03:20|24180.12|24100.12|24180.03|24100.03|24180.82|24100.82|24180.03|24100.03|10
1737907410000|2025-01-26 16:03:30|24180.06|24100.06|24179.36|24099.36|24180.11|24100.11|24179.36|24099.36|9
1737907420000|2025-01-26 16:03:40|24179.61|24099.61|24174.66|24094.66|24179.61|24099.61|24174.66|24094.66|10
1737907430000|2025-01-26 16:03:50|24174.69|24094.69|24174.25|24094.25|24174.87|24094.87|24174.14|24094.14|10
1737907440000|2025-01-26 16:04:00|24173.56|24093.56|24173.1|24093.1|24173.56|24093.56|24172.98|24092.98|10
1737907450000|2025-01-26 16:04:10|24172.77|24092.77|24173.38|24093.38|24173.39|24093.39|24172.77|24092.77|9
1737907460000|2025-01-26 16:04:20|24173.36|24093.36|24172.79|24092.79|24173.59|24093.59|24172.79|24092.79|9
1737907470000|2025-01-26 16:04:30|24172.05|24092.05|24168.01|24088.01|24172.05|24092.05|24168.01|24088.01|10
1737907480000|2025-01-26 16:04:40|24167.69|24087.69|24169.32|24089.32|24169.35|24089.35|24167.55|24087.55|10
1737907490000|2025-01-26 16:04:50|24169.64|24089.64|24168.75|24088.75|24169.7|24089.7|24168.75|24088.75|10
1737907500000|2025-01-26 16:05:00|24168.72|24088.72|24165.44|24085.44|24168.74|24088.74|24165.44|24085.44|8
1737907510000|2025-01-26 16:05:10|24165.41|24085.41|24164.57|24084.57|24165.48|24085.48|24164.56|24084.56|10
1737907520000|2025-01-26 16:05:20|24163.97|24083.97|24161.98|24081.98|24163.97|24083.97|24161.82|24081.82|10
1737907530000|2025-01-26 16:05:30|24162.14|24082.14|24162|24082|24162.46|24082.46|24162|24082|8
1737907540000|2025-01-26 16:05:40|24161.98|24081.98|24162.21|24082.21|24162.21|24082.21|24161.61|24081.61|10
1737907550000|2025-01-26 16:05:50|24162.2|24082.2|24162.92|24082.92|24163.18|24083.18|24162.2|24082.2|10
1737907560000|2025-01-26 16:06:00|24162.89|24082.89|24163.49|24083.49|24164.67|24084.67|24162.89|24082.89|9
1737907570000|2025-01-26 16:06:10|24163.3|24083.3|24163.29|24083.29|24163.3|24083.3|24162.04|24082.04|10
1737907580000|2025-01-26 16:06:20|24163.36|24083.36|24165.48|24085.48|24165.48|24085.48|24163.36|24083.36|10
1737907590000|2025-01-26 16:06:30|24165.49|24085.49|24167.44|24087.44|24167.68|24087.68|24165.46|24085.46|9
1737907600000|2025-01-26 16:06:40|24167.77|24087.77|24168.26|24088.26|24168.91|24088.91|24167.74|24087.74|10
1737907610000|2025-01-26 16:06:50|24167.89|24087.89|24165.14|24085.14|24167.89|24087.89|24165.14|24085.14|10
1737907620000|2025-01-26 16:07:00|24165.63|24085.63|24167.15|24087.15|24167.32|24087.32|24165.42|24085.42|10
1737907630000|2025-01-26 16:07:10|24167.28|24087.28|24167.06|24087.06|24167.35|24087.35|24166.8|24086.8|8
1737907640000|2025-01-26 16:07:20|24167.03|24087.03|24168.83|24088.83|24168.83|24088.83|24166.93|24086.93|9
1737907650000|2025-01-26 16:07:30|24169.11|24089.11|24167.08|24087.08|24169.75|24089.75|24167.08|24087.08|10
1737907660000|2025-01-26 16:07:40|24166.45|24086.45|24166.96|24086.96|24166.96|24086.96|24166.15|24086.15|9
1737907670000|2025-01-26 16:07:50|24166.83|24086.83|24168.63|24088.63|24168.63|24088.63|24166.83|24086.83|10
1737907680000|2025-01-26 16:08:00|24168.66|24088.66|24172.83|24092.83|24172.83|24092.83|24168.66|24088.66|10
1737907690000|2025-01-26 16:08:10|24172.28|24092.28|24172.85|24092.85|24172.85|24092.85|24171.83|24091.83|10
1737907700000|2025-01-26 16:08:20|24172.81|24092.81|24173.08|24093.08|24173.08|24093.08|24172.55|24092.55|10
1737907710000|2025-01-26 16:08:30|24173.32|24093.32|24174.38|24094.38|24174.38|24094.38|24173.32|24093.32|10
1737907720000|2025-01-26 16:08:40|24174.56|24094.56|24177.07|24097.07|24177.07|24097.07|24174.56|24094.56|10
1737907730000|2025-01-26 16:08:50|24176.95|24096.95|24178.26|24098.26|24178.26|24098.26|24176.75|24096.75|10
1737907740000|2025-01-26 16:09:00|24179.14|24099.14|24183.6|24103.6|24183.6|24103.6|24179.14|24099.14|10
1737907750000|2025-01-26 16:09:10|24184.42|24104.42|24185.22|24105.22|24185.36|24105.36|24184.42|24104.42|10
1737907760000|2025-01-26 16:09:20|24185.51|24105.51|24198.29|24118.29|24198.29|24118.29|24185.51|24105.51|10
1737907770000|2025-01-26 16:09:30|24198.5|24118.5|24199.08|24119.08|24199.7|24119.7|24198.5|24118.5|10
1737907780000|2025-01-26 16:09:40|24199.06|24119.06|24198.53|24118.53|24199.64|24119.64|24198.53|24118.53|10
1737907790000|2025-01-26 16:09:50|24198.43|24118.43|24197.86|24117.86|24198.7|24118.7|24197.86|24117.86|10
1737907800000|2025-01-26 16:10:00|24197.79|24117.79|24197.21|24117.21|24198.18|24118.18|24197.21|24117.21|10
1737907810000|2025-01-26 16:10:10|24197.31|24117.31|24197.41|24117.41|24197.81|24117.81|24197.26|24117.26|10
1737907820000|2025-01-26 16:10:20|24197.27|24117.27|24197.91|24117.91|24198.47|24118.47|24197.27|24117.27|10
1737907830000|2025-01-26 16:10:30|24197.93|24117.93|24197.62|24117.62|24198.12|24118.12|24197.6|24117.6|9
1737907840000|2025-01-26 16:10:40|24197.67|24117.67|24198.86|24118.86|24198.86|24118.86|24195.41|24115.41|8
1737907850000|2025-01-26 16:10:50|24198.8|24118.8|24199.16|24119.16|24199.25|24119.25|24197.16|24117.16|9
1737907860000|2025-01-26 16:11:00|24191.56|24111.56|24191.95|24111.95|24197.5|24117.5|24191.38|24111.38|10
1737907870000|2025-01-26 16:11:10|24191.79|24111.79|24190.35|24110.35|24191.79|24111.79|24190.35|24110.35|10
1737907880000|2025-01-26 16:11:20|24190.41|24110.41|24189.31|24109.31|24190.41|24110.41|24189.17|24109.17|7
1737907890000|2025-01-26 16:11:30|24189.19|24109.19|24184.97|24104.97|24189.19|24109.19|24184.97|24104.97|10
1737907900000|2025-01-26 16:11:40|24184.91|24104.91|24184.14|24104.14|24184.91|24104.91|24183.85|24103.85|9
1737907910000|2025-01-26 16:11:50|24184.05|24104.05|24183.83|24103.83|24184.43|24104.43|24183.81|24103.81|10
1737907920000|2025-01-26 16:12:00|24183.92|24103.92|24182.28|24102.28|24183.92|24103.92|24182.28|24102.28|9
1737907930000|2025-01-26 16:12:10|24182.38|24102.38|24181.68|24101.68|24182.65|24102.65|24181.68|24101.68|10
1737907940000|2025-01-26 16:12:20|24181.72|24101.72|24178.64|24098.64|24181.72|24101.72|24178.64|24098.64|10
1737907950000|2025-01-26 16:12:30|24178.35|24098.35|24178.34|24098.34|24178.49|24098.49|24177.96|24097.96|9
1737907960000|2025-01-26 16:12:40|24178.33|24098.33|24176.97|24096.97|24178.33|24098.33|24176.81|24096.81|10
1737907970000|2025-01-26 16:12:50|24176.81|24096.81|24174.73|24094.73|24176.96|24096.96|24174.6|24094.6|10
1737907980000|2025-01-26 16:13:00|24174.53|24094.53|24175.29|24095.29|24175.5|24095.5|24174.46|24094.46|10
1737907990000|2025-01-26 16:13:10|24175.23|24095.23|24175.84|24095.84|24175.96|24095.96|24175.13|24095.13|10
1737908000000|2025-01-26 16:13:20|24175.83|24095.83|24174.61|24094.61|24176|24096|24174.61|24094.61|9
1737908010000|2025-01-26 16:13:30|24174.39|24094.39|24169.95|24089.95|24174.43|24094.43|24169.95|24089.95|10
1737908020000|2025-01-26 16:13:40|24169.7|24089.7|24168.82|24088.82|24169.7|24089.7|24168.38|24088.38|10
1737908030000|2025-01-26 16:13:50|24168.87|24088.87|24163.74|24083.74|24168.88|24088.88|24163.74|24083.74|10
1737908040000|2025-01-26 16:14:00|24163.68|24083.68|24166.07|24086.07|24166.07|24086.07|24163.68|24083.68|9
1737908050000|2025-01-26 16:14:10|24166.97|24086.97|24169.56|24089.56|24169.56|24089.56|24165.16|24085.16|10
1737908060000|2025-01-26 16:14:20|24169.52|24089.52|24168.86|24088.86|24169.52|24089.52|24168.86|24088.86|9
1737908070000|2025-01-26 16:14:30|24168.75|24088.75|24165.76|24085.76|24168.75|24088.75|24165.76|24085.76|9
1737908080000|2025-01-26 16:14:40|24165.14|24085.14|24163.07|24083.07|24165.14|24085.14|24163.07|24083.07|10
1737908090000|2025-01-26 16:14:50|24163.05|24083.05|24164.54|24084.54|24164.54|24084.54|24163.05|24083.05|9
1737908100000|2025-01-26 16:15:00|24164.62|24084.62|24164.91|24084.91|24165.17|24085.17|24164.52|24084.52|10
1737908110000|2025-01-26 16:15:10|24165.09|24085.09|24166.77|24086.77|24167.16|24087.16|24165.09|24085.09|9
1737908120000|2025-01-26 16:15:20|24166.58|24086.58|24166.19|24086.19|24166.58|24086.58|24165.52|24085.52|10
1737908130000|2025-01-26 16:15:30|24166.3|24086.3|24168.87|24088.87|24168.87|24088.87|24166.3|24086.3|10
1737908140000|2025-01-26 16:15:40|24168.96|24088.96|24170.56|24090.56|24170.58|24090.58|24168.96|24088.96|10
1737908150000|2025-01-26 16:15:50|24171.01|24091.01|24171.75|24091.75|24171.75|24091.75|24171.01|24091.01|10
1737908160000|2025-01-26 16:16:00|24171.64|24091.64|24174.99|24094.99|24174.99|24094.99|24171.53|24091.53|9
1737908170000|2025-01-26 16:16:10|24174.69|24094.69|24175.24|24095.24|24175.24|24095.24|24174.61|24094.61|8
1737908180000|2025-01-26 16:16:20|24175.43|24095.43|24175.77|24095.77|24176.52|24096.52|24175.43|24095.43|10
1737908190000|2025-01-26 16:16:30|24175.73|24095.73|24174.61|24094.61|24176|24096|24174.61|24094.61|10
1737908200000|2025-01-26 16:16:40|24174.52|24094.52|24173.49|24093.49|24174.72|24094.72|24173.49|24093.49|10
1737908210000|2025-01-26 16:16:50|24173.52|24093.52|24174.05|24094.05|24174.05|24094.05|24173.52|24093.52|10
1737908220000|2025-01-26 16:17:00|24174.07|24094.07|24174.05|24094.05|24174.36|24094.36|24173.95|24093.95|10
1737908230000|2025-01-26 16:17:10|24173.63|24093.63|24170.87|24090.87|24173.63|24093.63|24170.87|24090.87|9
1737908240000|2025-01-26 16:17:20|24170.67|24090.67|24170.52|24090.52|24170.67|24090.67|24170.35|24090.35|10
1737908250000|2025-01-26 16:17:30|24170.67|24090.67|24171.49|24091.49|24172.05|24092.05|24170.58|24090.58|9
1737908260000|2025-01-26 16:17:40|24171.47|24091.47|24170.93|24090.93|24171.47|24091.47|24170.9|24090.9|9
1737908270000|2025-01-26 16:17:50|24170.99|24090.99|24171.41|24091.41|24171.41|24091.41|24170.88|24090.88|9
1737908280000|2025-01-26 16:18:00|24171.39|24091.39|24171.26|24091.26|24171.5|24091.5|24170.88|24090.88|8
1737908290000|2025-01-26 16:18:10|24171.23|24091.23|24169.64|24089.64|24171.26|24091.26|24169.64|24089.64|10
1737908300000|2025-01-26 16:18:20|24169.72|24089.72|24169.73|24089.73|24169.77|24089.77|24169.55|24089.55|9
1737908310000|2025-01-26 16:18:30|24169.76|24089.76|24173.29|24093.29|24173.42|24093.42|24169.76|24089.76|10
1737908320000|2025-01-26 16:18:40|24173.3|24093.3|24176.09|24096.09|24176.09|24096.09|24173.3|24093.3|9
1737908330000|2025-01-26 16:18:50|24176.15|24096.15|24176.98|24096.98|24176.98|24096.98|24176.15|24096.15|7
1737908340000|2025-01-26 16:19:00|24178.7|24098.7|24178.98|24098.98|24179.05|24099.05|24178.57|24098.57|8
1737908350000|2025-01-26 16:19:10|24178.81|24098.81|24179.97|24099.97|24179.97|24099.97|24178.81|24098.81|10
1737908360000|2025-01-26 16:19:20|24179.99|24099.99|24181.45|24101.45|24181.45|24101.45|24179.64|24099.64|10
1737908370000|2025-01-26 16:19:30|24181.27|24101.27|24182.67|24102.67|24182.67|24102.67|24181.21|24101.21|9
1737908380000|2025-01-26 16:19:40|24182.94|24102.94|24182.52|24102.52|24182.94|24102.94|24182.4|24102.4|6
1737908390000|2025-01-26 16:19:50|24182.46|24102.46|24177.36|24097.36|24182.46|24102.46|24177.13|24097.13|9
1737908400000|2025-01-26 16:20:00|24177.5|24097.5|24178.99|24098.99|24178.99|24098.99|24177.5|24097.5|9
1737908410000|2025-01-26 16:20:10|24178.89|24098.89|24180.67|24100.67|24181.34|24101.34|24178.89|24098.89|10
1737908420000|2025-01-26 16:20:20|24180.25|24100.25|24178.99|24098.99|24180.25|24100.25|24178.99|24098.99|10
1737908430000|2025-01-26 16:20:30|24178.94|24098.94|24178.86|24098.86|24179.4|24099.4|24178.86|24098.86|10
1737908440000|2025-01-26 16:20:40|24178.85|24098.85|24178.7|24098.7|24178.85|24098.85|24178.63|24098.63|10
1737908450000|2025-01-26 16:20:50|24178.66|24098.66|24178.34|24098.34|24179.31|24099.31|24178.34|24098.34|9
1737908460000|2025-01-26 16:21:00|24177.78|24097.78|24178.62|24098.62|24178.66|24098.66|24177.78|24097.78|9
1737908470000|2025-01-26 16:21:10|24178.59|24098.59|24178.11|24098.11|24178.59|24098.59|24177.81|24097.81|10
1737908480000|2025-01-26 16:21:20|24177.88|24097.88|24179.34|24099.34|24179.34|24099.34|24177.86|24097.86|10
1737908490000|2025-01-26 16:21:30|24179.46|24099.46|24184.86|24104.86|24185.03|24105.03|24179.46|24099.46|9
1737908500000|2025-01-26 16:21:40|24184.9|24104.9|24184.46|24104.46|24184.91|24104.91|24184.46|24104.46|7
1737908510000|2025-01-26 16:21:50|24184.51|24104.51|24184.64|24104.64|24184.83|24104.83|24184.49|24104.49|8
1737908520000|2025-01-26 16:22:00|24184.59|24104.59|24185.2|24105.2|24185.2|24105.2|24184.59|24104.59|8
1737908530000|2025-01-26 16:22:10|24183.46|24103.46|24182.11|24102.11|24183.46|24103.46|24182.08|24102.08|10
1737908540000|2025-01-26 16:22:20|24182.13|24102.13|24181.89|24101.89|24182.13|24102.13|24181.89|24101.89|6
1737908550000|2025-01-26 16:22:30|24182.46|24102.46|24181.99|24101.99|24182.46|24102.46|24181.95|24101.95|9
1737908560000|2025-01-26 16:22:40|24181.59|24101.59|24175.57|24095.57|24181.59|24101.59|24175.57|24095.57|10
1737908570000|2025-01-26 16:22:50|24176.09|24096.09|24173.09|24093.09|24176.09|24096.09|24173.09|24093.09|10
1737908580000|2025-01-26 16:23:00|24172.63|24092.63|24171.75|24091.75|24172.63|24092.63|24171.75|24091.75|9
1737908590000|2025-01-26 16:23:10|24170.58|24090.58|24170.69|24090.69|24170.78|24090.78|24170.17|24090.17|9
1737908600000|2025-01-26 16:23:20|24170.71|24090.71|24169.36|24089.36|24170.8|24090.8|24169.28|24089.28|10
1737908610000|2025-01-26 16:23:30|24169.24|24089.24|24168.46|24088.46|24169.24|24089.24|24168.46|24088.46|8
1737908620000|2025-01-26 16:23:40|24168.44|24088.44|24165.67|24085.67|24168.44|24088.44|24165.67|24085.67|9
1737908630000|2025-01-26 16:23:50|24165.84|24085.84|24165.78|24085.78|24165.84|24085.84|24164.39|24084.39|8
1737908640000|2025-01-26 16:24:00|24165.84|24085.84|24166.05|24086.05|24166.05|24086.05|24165.12|24085.12|10
1737908650000|2025-01-26 16:24:10|24166.27|24086.27|24166.49|24086.49|24166.51|24086.51|24166.09|24086.09|9
1737908660000|2025-01-26 16:24:20|24166.56|24086.56|24166.95|24086.95|24166.99|24086.99|24166.56|24086.56|9
1737908670000|2025-01-26 16:24:30|24167.65|24087.65|24165.13|24085.13|24167.65|24087.65|24165.13|24085.13|8
1737908680000|2025-01-26 16:24:40|24164.95|24084.95|24164.85|24084.85|24164.95|24084.95|24164.71|24084.71|10
1737908690000|2025-01-26 16:24:50|24165.01|24085.01|24165.89|24085.89|24166.16|24086.16|24164.97|24084.97|10
1737908700000|2025-01-26 16:25:00|24165.74|24085.74|24166.6|24086.6|24166.6|24086.6|24165.58|24085.58|10
1737908710000|2025-01-26 16:25:10|24166.76|24086.76|24168.3|24088.3|24168.3|24088.3|24166.47|24086.47|9
1737908720000|2025-01-26 16:25:20|24168.47|24088.47|24171.37|24091.37|24171.37|24091.37|24168.47|24088.47|9
1737908730000|2025-01-26 16:25:30|24171.96|24091.96|24171.81|24091.81|24172.82|24092.82|24171.81|24091.81|9
1737908740000|2025-01-26 16:25:40|24172.17|24092.17|24174.57|24094.57|24174.69|24094.69|24172.1|24092.1|10
1737908750000|2025-01-26 16:25:50|24174.73|24094.73|24173.79|24093.79|24174.95|24094.95|24173.79|24093.79|10
1737908760000|2025-01-26 16:26:00|24173.82|24093.82|24174.12|24094.12|24174.12|24094.12|24173.82|24093.82|8
1737908770000|2025-01-26 16:26:10|24174.1|24094.1|24170.83|24090.83|24174.1|24094.1|24170.83|24090.83|10
1737908780000|2025-01-26 16:26:20|24171.06|24091.06|24171.1|24091.1|24171.62|24091.62|24171|24091|10
1737908790000|2025-01-26 16:26:30|24171.03|24091.03|24170.56|24090.56|24171.67|24091.67|24170.56|24090.56|9
1737908800000|2025-01-26 16:26:40|24171.39|24091.39|24172.07|24092.07|24172.11|24092.11|24171.39|24091.39|10
1737908810000|2025-01-26 16:26:50|24172.22|24092.22|24171.06|24091.06|24172.54|24092.54|24171.06|24091.06|10
1737908820000|2025-01-26 16:27:00|24169.7|24089.7|24169.6|24089.6|24169.96|24089.96|24169.33|24089.33|10
1737908830000|2025-01-26 16:27:10|24169.58|24089.58|24170.06|24090.06|24170.27|24090.27|24169.58|24089.58|8
1737908840000|2025-01-26 16:27:20|24170.14|24090.14|24169.78|24089.78|24170.43|24090.43|24169.78|24089.78|8
1737908850000|2025-01-26 16:27:30|24170.37|24090.37|24171.14|24091.14|24171.14|24091.14|24170.37|24090.37|8
1737908860000|2025-01-26 16:27:40|24171.13|24091.13|24170.54|24090.54|24171.13|24091.13|24170.46|24090.46|7
1737908870000|2025-01-26 16:27:50|24170.53|24090.53|24170.31|24090.31|24170.62|24090.62|24170.31|24090.31|7
1737908880000|2025-01-26 16:28:00|24170.45|24090.45|24170.45|24090.45|24170.77|24090.77|24170.31|24090.31|9
1737908890000|2025-01-26 16:28:10|24170.3|24090.3|24172.7|24092.7|24172.7|24092.7|24170.18|24090.18|10
1737908900000|2025-01-26 16:28:20|24172.75|24092.75|24171.33|24091.33|24172.9|24092.9|24170.84|24090.84|10
1737908910000|2025-01-26 16:28:30|24171.37|24091.37|24171.15|24091.15|24171.5|24091.5|24171.15|24091.15|8
1737908920000|2025-01-26 16:28:40|24171.16|24091.16|24170.63|24090.63|24171.16|24091.16|24170.6|24090.6|8
1737908930000|2025-01-26 16:28:50|24169.87|24089.87|24170.08|24090.08|24170.08|24090.08|24169.55|24089.55|10
1737908940000|2025-01-26 16:29:00|24170.07|24090.07|24170.94|24090.94|24171.3|24091.3|24170.07|24090.07|7
1737908950000|2025-01-26 16:29:10|24170.93|24090.93|24169.57|24089.57|24171.18|24091.18|24169.57|24089.57|7
1737908960000|2025-01-26 16:29:20|24169.49|24089.49|24172.03|24092.03|24172.03|24092.03|24169.42|24089.42|9
1737908970000|2025-01-26 16:29:30|24172.1|24092.1|24173.93|24093.93|24174.36|24094.36|24172.1|24092.1|10
1737908980000|2025-01-26 16:29:40|24173.98|24093.98|24175.16|24095.16|24175.6|24095.6|24173.98|24093.98|10
1737908990000|2025-01-26 16:29:50|24175.23|24095.23|24179.88|24099.88|24180.36|24100.36|24175.23|24095.23|10
1737909000000|2025-01-26 16:30:00|24180.16|24100.16|24180.53|24100.53|24181.01|24101.01|24180.16|24100.16|10
1737909010000|2025-01-26 16:30:10|24180.44|24100.44|24181.19|24101.19|24181.21|24101.21|24180.44|24100.44|10
1737909020000|2025-01-26 16:30:20|24181.81|24101.81|24184.27|24104.27|24184.27|24104.27|24181.81|24101.81|10
1737909030000|2025-01-26 16:30:30|24184.31|24104.31|24185.98|24105.98|24185.98|24105.98|24184.31|24104.31|10
1737909040000|2025-01-26 16:30:40|24186.02|24106.02|24187.97|24107.97|24187.97|24107.97|24186.02|24106.02|9
1737909050000|2025-01-26 16:30:50|24188.78|24108.78|24189.76|24109.76|24190.23|24110.23|24188.78|24108.78|10
1737909060000|2025-01-26 16:31:00|24189.61|24109.61|24189.57|24109.57|24191.18|24111.18|24189.57|24109.57|10
1737909070000|2025-01-26 16:31:10|24189.56|24109.56|24192.36|24112.36|24192.36|24112.36|24189.56|24109.56|10
1737909080000|2025-01-26 16:31:20|24192.27|24112.27|24191.82|24111.82|24192.27|24112.27|24191.2|24111.2|10
1737909090000|2025-01-26 16:31:30|24192.08|24112.08|24193.29|24113.29|24193.29|24113.29|24192.04|24112.04|10
1737909100000|2025-01-26 16:31:40|24193.53|24113.53|24193.28|24113.28|24194|24114|24193.07|24113.07|10
1737909110000|2025-01-26 16:31:50|24193.18|24113.18|24193.51|24113.51|24193.51|24113.51|24192.38|24112.38|10
1737909120000|2025-01-26 16:32:00|24193.56|24113.56|24191.96|24111.96|24193.56|24113.56|24191.87|24111.87|8
1737909130000|2025-01-26 16:32:10|24192.19|24112.19|24195.11|24115.11|24195.16|24115.16|24192.19|24112.19|10
1737909140000|2025-01-26 16:32:20|24195.08|24115.08|24197.08|24117.08|24197.12|24117.12|24195.08|24115.08|9
1737909150000|2025-01-26 16:32:30|24197.11|24117.11|24197.29|24117.29|24197.94|24117.94|24196.07|24116.07|10
1737909160000|2025-01-26 16:32:40|24196.79|24116.79|24195.46|24115.46|24196.81|24116.81|24195.46|24115.46|10
1737909170000|2025-01-26 16:32:50|24195.16|24115.16|24194.15|24114.15|24195.16|24115.16|24193.91|24113.91|10
1737909180000|2025-01-26 16:33:00|24194.06|24114.06|24195.13|24115.13|24195.13|24115.13|24193.97|24113.97|9
1737909190000|2025-01-26 16:33:10|24195.16|24115.16|24197.48|24117.48|24197.48|24117.48|24194.83|24114.83|10
1737909200000|2025-01-26 16:33:20|24197.42|24117.42|24196.34|24116.34|24197.42|24117.42|24196.34|24116.34|10
1737909210000|2025-01-26 16:33:30|24196.38|24116.38|24197.44|24117.44|24198.33|24118.33|24196.38|24116.38|9
1737909220000|2025-01-26 16:33:40|24197.51|24117.51|24197.12|24117.12|24197.59|24117.59|24196.67|24116.67|10
1737909230000|2025-01-26 16:33:50|24197.24|24117.24|24196.35|24116.35|24197.24|24117.24|24196.35|24116.35|9
1737909240000|2025-01-26 16:34:00|24196.13|24116.13|24198.13|24118.13|24198.53|24118.53|24196.06|24116.06|9
1737909250000|2025-01-26 16:34:10|24198.16|24118.16|24198.19|24118.19|24198.53|24118.53|24198.16|24118.16|9
1737909260000|2025-01-26 16:34:20|24198.17|24118.17|24198.78|24118.78|24198.89|24118.89|24198.17|24118.17|9
1737909270000|2025-01-26 16:34:30|24198.95|24118.95|24198.9|24118.9|24199.05|24119.05|24198.6|24118.6|9
1737909280000|2025-01-26 16:34:40|24198.91|24118.91|24198.75|24118.75|24199.16|24119.16|24198.71|24118.71|10
1737909290000|2025-01-26 16:34:50|24198.82|24118.82|24202.13|24122.13|24202.21|24122.21|24198.82|24118.82|8
1737909300000|2025-01-26 16:35:00|24202.15|24122.15|24201.82|24121.82|24202.7|24122.7|24201.8|24121.8|10
1737909310000|2025-01-26 16:35:10|24201.5|24121.5|24203.03|24123.03|24203.07|24123.07|24201.5|24121.5|10
1737909320000|2025-01-26 16:35:20|24203.14|24123.14|24204.51|24124.51|24204.51|24124.51|24203.14|24123.14|10
1737909330000|2025-01-26 16:35:30|24204.66|24124.66|24205.23|24125.23|24205.33|24125.33|24204.66|24124.66|10
1737909340000|2025-01-26 16:35:40|24205.3|24125.3|24201.62|24121.62|24205.79|24125.79|24201.25|24121.25|10
1737909350000|2025-01-26 16:35:50|24201.59|24121.59|24202.1|24122.1|24202.11|24122.11|24201.5|24121.5|10
1737909360000|2025-01-26 16:36:00|24201.48|24121.48|24199.73|24119.73|24201.48|24121.48|24199.73|24119.73|9
1737909370000|2025-01-26 16:36:10|24199.65|24119.65|24199.61|24119.61|24200.12|24120.12|24199.55|24119.55|10
1737909380000|2025-01-26 16:36:20|24199.58|24119.58|24199.78|24119.78|24199.78|24119.78|24198.96|24118.96|9
1737909390000|2025-01-26 16:36:30|24199.87|24119.87|24199.61|24119.61|24200.22|24120.22|24199.5|24119.5|10
1737909400000|2025-01-26 16:36:40|24200.44|24120.44|24201.45|24121.45|24201.5|24121.5|24200.44|24120.44|10
1737909410000|2025-01-26 16:36:50|24201.56|24121.56|24201.39|24121.39|24201.6|24121.6|24201.31|24121.31|10
1737909420000|2025-01-26 16:37:00|24201.69|24121.69|24201.63|24121.63|24201.76|24121.76|24201.53|24121.53|10
1737909430000|2025-01-26 16:37:10|24201.64|24121.64|24203.88|24123.88|24204.27|24124.27|24201.63|24121.63|10
1737909440000|2025-01-26 16:37:20|24203.87|24123.87|24203.52|24123.52|24204.02|24124.02|24203.52|24123.52|10
1737909450000|2025-01-26 16:37:30|24203.54|24123.54|24204.55|24124.55|24204.55|24124.55|24203.54|24123.54|9
1737909460000|2025-01-26 16:37:40|24204.76|24124.76|24205.32|24125.32|24205.32|24125.32|24204.76|24124.76|10
1737909470000|2025-01-26 16:37:50|24205.47|24125.47|24208|24128|24208|24128|24205.47|24125.47|8
1737909480000|2025-01-26 16:38:00|24208.21|24128.21|24206.98|24126.98|24208.42|24128.42|24206.98|24126.98|10
1737909490000|2025-01-26 16:38:10|24207.1|24127.1|24207.11|24127.11|24207.15|24127.15|24206.42|24126.42|9
1737909500000|2025-01-26 16:38:20|24207.08|24127.08|24207.24|24127.24|24207.43|24127.43|24207.08|24127.08|9
1737909510000|2025-01-26 16:38:30|24206.56|24126.56|24205.17|24125.17|24206.64|24126.64|24205.17|24125.17|10
1737909520000|2025-01-26 16:38:40|24204.81|24124.81|24203.57|24123.57|24204.94|24124.94|24203.57|24123.57|10
1737909530000|2025-01-26 16:38:50|24203.58|24123.58|24204.03|24124.03|24204.53|24124.53|24203.52|24123.52|8
1737909540000|2025-01-26 16:39:00|24204.04|24124.04|24205.2|24125.2|24205.24|24125.24|24204.04|24124.04|8
1737909550000|2025-01-26 16:39:10|24205.21|24125.21|24205.06|24125.06|24205.26|24125.26|24205.06|24125.06|9
1737909560000|2025-01-26 16:39:20|24204.86|24124.86|24204.72|24124.72|24205.06|24125.06|24203.09|24123.09|9
1737909570000|2025-01-26 16:39:30|24204.76|24124.76|24203.6|24123.6|24204.76|24124.76|24203.58|24123.58|9
1737909580000|2025-01-26 16:39:40|24203.78|24123.78|24203.57|24123.57|24204.12|24124.12|24203.57|24123.57|9
1737909590000|2025-01-26 16:39:50|24203.72|24123.72|24203.41|24123.41|24203.72|24123.72|24203.41|24123.41|8
1737909600000|2025-01-26 16:40:00|24203.48|24123.48|24204.52|24124.52|24204.52|24124.52|24203.48|24123.48|9
1737909610000|2025-01-26 16:40:10|24204.81|24124.81|24204.52|24124.52|24204.81|24124.81|24203.75|24123.75|10
1737909620000|2025-01-26 16:40:20|24205.47|24125.47|24205.42|24125.42|24206.31|24126.31|24205.42|24125.42|10
1737909630000|2025-01-26 16:40:30|24205.37|24125.37|24205.65|24125.65|24205.85|24125.85|24205.37|24125.37|10
1737909640000|2025-01-26 16:40:40|24205.68|24125.68|24205.87|24125.87|24205.88|24125.88|24205.68|24125.68|9
1737909650000|2025-01-26 16:40:50|24205.74|24125.74|24212.78|24132.78|24212.78|24132.78|24205.69|24125.69|9
1737909660000|2025-01-26 16:41:00|24212.59|24132.59|24212.72|24132.72|24212.76|24132.76|24212.4|24132.4|10
1737909670000|2025-01-26 16:41:10|24212.71|24132.71|24211.72|24131.72|24212.74|24132.74|24211.67|24131.67|8
1737909680000|2025-01-26 16:41:20|24211.78|24131.78|24211.58|24131.58|24211.84|24131.84|24211.45|24131.45|9
1737909690000|2025-01-26 16:41:30|24211.65|24131.65|24212.42|24132.42|24212.42|24132.42|24211.65|24131.65|9
1737909700000|2025-01-26 16:41:40|24212.43|24132.43|24209.24|24129.24|24213.21|24133.21|24209.24|24129.24|9
1737909710000|2025-01-26 16:41:50|24209.34|24129.34|24209.33|24129.33|24209.67|24129.67|24209.33|24129.33|6
1737909720000|2025-01-26 16:42:00|24209.26|24129.26|24214.85|24134.85|24214.85|24134.85|24209.26|24129.26|9
1737909730000|2025-01-26 16:42:10|24214.79|24134.79|24214.39|24134.39|24215.04|24135.04|24214.39|24134.39|10
1737909740000|2025-01-26 16:42:20|24214.37|24134.37|24213.7|24133.7|24214.37|24134.37|24213.7|24133.7|8
1737909750000|2025-01-26 16:42:30|24213.77|24133.77|24213.73|24133.73|24213.85|24133.85|24213.66|24133.66|9
1737909760000|2025-01-26 16:42:40|24213.82|24133.82|24214.7|24134.7|24214.88|24134.88|24213.82|24133.82|7
1737909770000|2025-01-26 16:42:50|24214.72|24134.72|24215.3|24135.3|24215.3|24135.3|24214.71|24134.71|9
1737909780000|2025-01-26 16:43:00|24215.41|24135.41|24215.36|24135.36|24215.41|24135.41|24215.31|24135.31|7
1737909790000|2025-01-26 16:43:10|24215.37|24135.37|24215.3|24135.3|24215.52|24135.52|24215.2|24135.2|10
1737909800000|2025-01-26 16:43:20|24210.44|24130.44|24210.2|24130.2|24210.44|24130.44|24210.15|24130.15|9
1737909810000|2025-01-26 16:43:30|24210.74|24130.74|24216.66|24136.66|24217.34|24137.34|24210.68|24130.68|10
1737909820000|2025-01-26 16:43:40|24216.67|24136.67|24216.92|24136.92|24216.92|24136.92|24216.67|24136.67|2
1737909830000|2025-01-26 16:43:50|24216.12|24136.12|24215.61|24135.61|24216.23|24136.23|24215.61|24135.61|6
1737909840000|2025-01-26 16:44:00|24215.45|24135.45|24215.52|24135.52|24215.58|24135.58|24215.13|24135.13|10
1737909850000|2025-01-26 16:44:10|24215.5|24135.5|24215.53|24135.53|24215.53|24135.53|24215.29|24135.29|8
1737909860000|2025-01-26 16:44:20|24215.55|24135.55|24215.29|24135.29|24215.57|24135.57|24215.25|24135.25|10
1737909870000|2025-01-26 16:44:30|24215.12|24135.12|24210.61|24130.61|24215.16|24135.16|24210.13|24130.13|10
1737909880000|2025-01-26 16:44:40|24210.86|24130.86|24213.99|24133.99|24214.07|24134.07|24210.86|24130.86|10
1737909890000|2025-01-26 16:44:50|24213.89|24133.89|24214.94|24134.94|24214.94|24134.94|24213.89|24133.89|9
1737909900000|2025-01-26 16:45:00|24215.01|24135.01|24216.05|24136.05|24216.05|24136.05|24215.01|24135.01|9
1737909910000|2025-01-26 16:45:10|24215.96|24135.96|24217.91|24137.91|24217.91|24137.91|24215.96|24135.96|10
1737909920000|2025-01-26 16:45:20|24218.36|24138.36|24216.73|24136.73|24218.36|24138.36|24216.73|24136.73|9
1737909930000|2025-01-26 16:45:30|24216.59|24136.59|24215.51|24135.51|24216.59|24136.59|24215.51|24135.51|7
1737909940000|2025-01-26 16:45:40|24215.22|24135.22|24215.02|24135.02|24215.22|24135.22|24215.02|24135.02|7
1737909950000|2025-01-26 16:45:50|24215|24135|24214.95|24134.95|24215.02|24135.02|24214.94|24134.94|4
1737909960000|2025-01-26 16:46:00|24214.92|24134.92|24212.79|24132.79|24214.94|24134.94|24212.79|24132.79|8
1737909970000|2025-01-26 16:46:10|24212.77|24132.77|24211.02|24131.02|24212.9|24132.9|24211.02|24131.02|8
1737909980000|2025-01-26 16:46:20|24211.05|24131.05|24208.95|24128.95|24211.05|24131.05|24208.95|24128.95|10
1737909990000|2025-01-26 16:46:30|24208.93|24128.93|24208.77|24128.77|24209.09|24129.09|24208.75|24128.75|10
1737910000000|2025-01-26 16:46:40|24208.68|24128.68|24208.32|24128.32|24208.68|24128.68|24208.25|24128.25|9
1737910010000|2025-01-26 16:46:50|24208.34|24128.34|24208.68|24128.68|24208.68|24128.68|24208.33|24128.33|8
1737910020000|2025-01-26 16:47:00|24208.88|24128.88|24209.19|24129.19|24209.3|24129.3|24208.88|24128.88|8
1737910030000|2025-01-26 16:47:10|24209.25|24129.25|24209.75|24129.75|24209.77|24129.77|24209.25|24129.25|10
1737910040000|2025-01-26 16:47:20|24209.76|24129.76|24208.05|24128.05|24209.76|24129.76|24208.05|24128.05|10
1737910050000|2025-01-26 16:47:30|24207.88|24127.88|24208.15|24128.15|24208.27|24128.27|24207.79|24127.79|9
1737910060000|2025-01-26 16:47:40|24208.03|24128.03|24202.28|24122.28|24209.5|24129.5|24202.28|24122.28|9
1737910070000|2025-01-26 16:47:50|24202.2|24122.2|24201.26|24121.26|24202.2|24122.2|24201.26|24121.26|10
1737910080000|2025-01-26 16:48:00|24199.68|24119.68|24198.86|24118.86|24199.68|24119.68|24198.27|24118.27|10
1737910090000|2025-01-26 16:48:10|24199.13|24119.13|24199.97|24119.97|24199.97|24119.97|24199.13|24119.13|10
1737910100000|2025-01-26 16:48:20|24200.14|24120.14|24201.65|24121.65|24201.65|24121.65|24200.13|24120.13|10
1737910110000|2025-01-26 16:48:30|24202.1|24122.1|24202.47|24122.47|24202.83|24122.83|24202.1|24122.1|10
1737910120000|2025-01-26 16:48:40|24202.54|24122.54|24202.36|24122.36|24202.54|24122.54|24202.18|24122.18|10
1737910130000|2025-01-26 16:48:50|24202.37|24122.37|24202.89|24122.89|24202.89|24122.89|24202.37|24122.37|8
1737910140000|2025-01-26 16:49:00|24203.02|24123.02|24202.35|24122.35|24203.15|24123.15|24202.26|24122.26|10
1737910150000|2025-01-26 16:49:10|24202.08|24122.08|24204.01|24124.01|24204.01|24124.01|24201.87|24121.87|10
1737910160000|2025-01-26 16:49:20|24204.32|24124.32|24204.66|24124.66|24204.75|24124.75|24204.32|24124.32|10
1737910170000|2025-01-26 16:49:30|24205.11|24125.11|24203.97|24123.97|24205.11|24125.11|24203.97|24123.97|8
1737910180000|2025-01-26 16:49:40|24203.6|24123.6|24201.97|24121.97|24203.6|24123.6|24201.97|24121.97|10
1737910190000|2025-01-26 16:49:50|24202.47|24122.47|24201.53|24121.53|24202.54|24122.54|24201.53|24121.53|10
1737910200000|2025-01-26 16:50:00|24201.54|24121.54|24202.01|24122.01|24203.18|24123.18|24201.41|24121.41|10
1737910210000|2025-01-26 16:50:10|24201.32|24121.32|24201.94|24121.94|24202.59|24122.59|24201.23|24121.23|10
1737910220000|2025-01-26 16:50:20|24201.86|24121.86|24201.58|24121.58|24202.31|24122.31|24201.58|24121.58|9
1737910230000|2025-01-26 16:50:30|24201.52|24121.52|24204.99|24124.99|24205|24125|24201.52|24121.52|10
1737910240000|2025-01-26 16:50:40|24204.9|24124.9|24207.03|24127.03|24207.03|24127.03|24204.66|24124.66|10
1737910250000|2025-01-26 16:50:50|24208.34|24128.34|24209.71|24129.71|24209.71|24129.71|24208.34|24128.34|10
1737910260000|2025-01-26 16:51:00|24209.9|24129.9|24210.39|24130.39|24210.73|24130.73|24209.9|24129.9|9
1737910270000|2025-01-26 16:51:10|24210.58|24130.58|24212.42|24132.42|24212.48|24132.48|24209.4|24129.4|10
1737910280000|2025-01-26 16:51:20|24212.48|24132.48|24211.16|24131.16|24212.48|24132.48|24210.85|24130.85|10
1737910290000|2025-01-26 16:51:30|24210.55|24130.55|24211.09|24131.09|24211.14|24131.14|24210.49|24130.49|10
1737910300000|2025-01-26 16:51:40|24211.07|24131.07|24212.29|24132.29|24212.29|24132.29|24210.4|24130.4|9
1737910310000|2025-01-26 16:51:50|24212.44|24132.44|24212.57|24132.57|24212.59|24132.59|24212.44|24132.44|8
1737910320000|2025-01-26 16:52:00|24212.68|24132.68|24212.73|24132.73|24212.73|24132.73|24212.48|24132.48|8
1737910330000|2025-01-26 16:52:10|24213.06|24133.06|24213.41|24133.41|24213.41|24133.41|24213.05|24133.05|9
1737910340000|2025-01-26 16:52:20|24213.33|24133.33|24216.06|24136.06|24216.06|24136.06|24208.62|24128.62|9
1737910350000|2025-01-26 16:52:30|24211.38|24131.38|24212.54|24132.54|24212.54|24132.54|24211.28|24131.28|10
1737910360000|2025-01-26 16:52:40|24211.66|24131.66|24212.02|24132.02|24212.35|24132.35|24211.66|24131.66|9
1737910370000|2025-01-26 16:52:50|24211.94|24131.94|24212.5|24132.5|24212.5|24132.5|24211.84|24131.84|9
1737910380000|2025-01-26 16:53:00|24212.51|24132.51|24211.21|24131.21|24212.52|24132.52|24211.21|24131.21|9
1737910390000|2025-01-26 16:53:10|24211.33|24131.33|24211.67|24131.67|24211.67|24131.67|24211.29|24131.29|10
1737910400000|2025-01-26 16:53:20|24211.76|24131.76|24213.53|24133.53|24213.62|24133.62|24211.76|24131.76|10
1737910410000|2025-01-26 16:53:30|24213.55|24133.55|24215.12|24135.12|24215.12|24135.12|24213.55|24133.55|9
1737910420000|2025-01-26 16:53:40|24215.11|24135.11|24215.28|24135.28|24215.28|24135.28|24214.55|24134.55|10
1737910430000|2025-01-26 16:53:50|24215.14|24135.14|24214.9|24134.9|24215.14|24135.14|24214.5|24134.5|8
1737910440000|2025-01-26 16:54:00|24214.89|24134.89|24212.95|24132.95|24214.89|24134.89|24212.95|24132.95|9
1737910450000|2025-01-26 16:54:10|24212.93|24132.93|24212.34|24132.34|24212.94|24132.94|24212.19|24132.19|9
1737910460000|2025-01-26 16:54:20|24212.44|24132.44|24212.41|24132.41|24212.44|24132.44|24211.57|24131.57|9
1737910470000|2025-01-26 16:54:30|24212.45|24132.45|24210.85|24130.85|24212.45|24132.45|24210.85|24130.85|9
1737910480000|2025-01-26 16:54:40|24211.1|24131.1|24211.01|24131.01|24211.43|24131.43|24210.9|24130.9|10
1737910490000|2025-01-26 16:54:50|24211.54|24131.54|24210.4|24130.4|24211.54|24131.54|24210.37|24130.37|9
1737910500000|2025-01-26 16:55:00|24210.19|24130.19|24210.21|24130.21|24210.38|24130.38|24210.11|24130.11|10
1737910510000|2025-01-26 16:55:10|24210.39|24130.39|24211.96|24131.96|24211.96|24131.96|24210.06|24130.06|10
1737910520000|2025-01-26 16:55:20|24211.92|24131.92|24212.23|24132.23|24212.45|24132.45|24211.88|24131.88|10
1737910530000|2025-01-26 16:55:30|24212.29|24132.29|24212.1|24132.1|24212.29|24132.29|24211.97|24131.97|9
1737910540000|2025-01-26 16:55:40|24212.09|24132.09|24210.72|24130.72|24212.24|24132.24|24210.72|24130.72|9
1737910550000|2025-01-26 16:55:50|24211.02|24131.02|24210.42|24130.42|24211.06|24131.06|24210.42|24130.42|8
1737910560000|2025-01-26 16:56:00|24210.11|24130.11|24210.93|24130.93|24211.01|24131.01|24208.26|24128.26|10
1737910570000|2025-01-26 16:56:10|24210.94|24130.94|24208.76|24128.76|24210.94|24130.94|24208.76|24128.76|9
1737910580000|2025-01-26 16:56:20|24208.61|24128.61|24208.9|24128.9|24208.96|24128.96|24208.17|24128.17|9
1737910590000|2025-01-26 16:56:30|24208.89|24128.89|24209.31|24129.31|24209.31|24129.31|24208.89|24128.89|9
1737910600000|2025-01-26 16:56:40|24209.21|24129.21|24208.88|24128.88|24209.21|24129.21|24208.27|24128.27|9
1737910610000|2025-01-26 16:56:50|24208.85|24128.85|24207.41|24127.41|24208.85|24128.85|24206.95|24126.95|10
1737910620000|2025-01-26 16:57:00|24207.15|24127.15|24208.64|24128.64|24208.64|24128.64|24207.01|24127.01|10
1737910630000|2025-01-26 16:57:10|24208.23|24128.23|24209.26|24129.26|24209.26|24129.26|24208.23|24128.23|10
1737910640000|2025-01-26 16:57:20|24208.91|24128.91|24209.9|24129.9|24210.35|24130.35|24208.91|24128.91|10
1737910650000|2025-01-26 16:57:30|24209.99|24129.99|24208.66|24128.66|24210.08|24130.08|24207.58|24127.58|10
1737910660000|2025-01-26 16:57:40|24208.74|24128.74|24209.1|24129.1|24209.29|24129.29|24208.73|24128.73|9
1737910670000|2025-01-26 16:57:50|24209.11|24129.11|24208.74|24128.74|24209.11|24129.11|24208.09|24128.09|8
1737910680000|2025-01-26 16:58:00|24208.76|24128.76|24209.01|24129.01|24209.01|24129.01|24208.27|24128.27|10
1737910690000|2025-01-26 16:58:10|24209.03|24129.03|24208|24128|24209.09|24129.09|24207.99|24127.99|9
1737910700000|2025-01-26 16:58:20|24207.99|24127.99|24208.21|24128.21|24208.21|24128.21|24207.99|24127.99|9
1737910710000|2025-01-26 16:58:30|24208.24|24128.24|24209.83|24129.83|24209.83|24129.83|24208.24|24128.24|9
1737910720000|2025-01-26 16:58:40|24209.84|24129.84|24208.64|24128.64|24209.92|24129.92|24208.6|24128.6|10
1737910730000|2025-01-26 16:58:50|24208.58|24128.58|24208.99|24128.99|24208.99|24128.99|24208.48|24128.48|9
1737910740000|2025-01-26 16:59:00|24209.3|24129.3|24208.43|24128.43|24209.49|24129.49|24208.15|24128.15|9
1737910750000|2025-01-26 16:59:10|24208.44|24128.44|24207.63|24127.63|24208.52|24128.52|24207.63|24127.63|8
1737910760000|2025-01-26 16:59:20|24207.69|24127.69|24206.15|24126.15|24207.69|24127.69|24205.86|24125.86|10
1737910770000|2025-01-26 16:59:30|24206.02|24126.02|24207.56|24127.56|24208.66|24128.66|24206.02|24126.02|9
1737910780000|2025-01-26 16:59:40|24207.22|24127.22|24207.1|24127.1|24207.22|24127.22|24206.91|24126.91|10
1737910790000|2025-01-26 16:59:50|24207.11|24127.11|24206.59|24126.59|24207.11|24127.11|24205.48|24125.48|9
1737910800000|2025-01-26 17:00:00|24206.66|24126.66|24207.04|24127.04|24207.04|24127.04|24206.23|24126.23|8
1737910810000|2025-01-26 17:00:10|24207.12|24127.12|24208.25|24128.25|24208.34|24128.34|24207.12|24127.12|9
1737910820000|2025-01-26 17:00:20|24208.18|24128.18|24209.53|24129.53|24209.53|24129.53|24207.91|24127.91|10
1737910830000|2025-01-26 17:00:30|24209.72|24129.72|24209.14|24129.14|24210.01|24130.01|24208.76|24128.76|10
1737910840000|2025-01-26 17:00:40|24209.15|24129.15|24209.81|24129.81|24209.87|24129.87|24208.93|24128.93|9
1737910850000|2025-01-26 17:00:50|24208.57|24128.57|24206.07|24126.07|24208.57|24128.57|24206.07|24126.07|10
1737910860000|2025-01-26 17:01:00|24205.64|24125.64|24205.03|24125.03|24206.76|24126.76|24205.03|24125.03|10
1737910870000|2025-01-26 17:01:10|24204.79|24124.79|24204.7|24124.7|24205.85|24125.85|24204.7|24124.7|9
1737910880000|2025-01-26 17:01:20|24204.69|24124.69|24208.89|24128.89|24208.89|24128.89|24204.52|24124.52|10
1737910890000|2025-01-26 17:01:30|24208.8|24128.8|24209.63|24129.63|24210.49|24130.49|24208.8|24128.8|10
1737910900000|2025-01-26 17:01:40|24209.7|24129.7|24208.92|24128.92|24209.72|24129.72|24208.91|24128.91|9
1737910910000|2025-01-26 17:01:50|24209.08|24129.08|24210.48|24130.48|24210.48|24130.48|24209.08|24129.08|8
1737910920000|2025-01-26 17:02:00|24210.51|24130.51|24211.61|24131.61|24211.61|24131.61|24210.51|24130.51|10
1737910930000|2025-01-26 17:02:10|24211.35|24131.35|24210.69|24130.69|24211.52|24131.52|24210.69|24130.69|9
1737910940000|2025-01-26 17:02:20|24210.62|24130.62|24210.81|24130.81|24211.48|24131.48|24209.59|24129.59|10
1737910950000|2025-01-26 17:02:30|24206.58|24126.58|24206.41|24126.41|24206.62|24126.62|24206.19|24126.19|9
1737910960000|2025-01-26 17:02:40|24206.37|24126.37|24205.47|24125.47|24206.38|24126.38|24204.69|24124.69|9
1737910970000|2025-01-26 17:02:50|24205.49|24125.49|24206.27|24126.27|24206.27|24126.27|24205.47|24125.47|9
1737910980000|2025-01-26 17:03:00|24206.21|24126.21|24206.22|24126.22|24206.22|24126.22|24205.99|24125.99|7
1737910990000|2025-01-26 17:03:10|24205.61|24125.61|24204.72|24124.72|24205.68|24125.68|24204.72|24124.72|9
1737911000000|2025-01-26 17:03:20|24204.6|24124.6|24204.65|24124.65|24204.65|24124.65|24204.56|24124.56|7
1737911010000|2025-01-26 17:03:30|24204.67|24124.67|24204.67|24124.67|24204.84|24124.84|24204.51|24124.51|10
1737911020000|2025-01-26 17:03:40|24204.72|24124.72|24204.36|24124.36|24204.72|24124.72|24204.33|24124.33|10
1737911030000|2025-01-26 17:03:50|24203.91|24123.91|24204.38|24124.38|24204.69|24124.69|24203.81|24123.81|10
1737911040000|2025-01-26 17:04:00|24204.56|24124.56|24204.36|24124.36|24204.56|24124.56|24204.36|24124.36|10
1737911050000|2025-01-26 17:04:10|24204.35|24124.35|24200.99|24120.99|24204.35|24124.35|24199.92|24119.92|9
1737911060000|2025-01-26 17:04:20|24200.88|24120.88|24202.39|24122.39|24202.39|24122.39|24200.88|24120.88|10
1737911070000|2025-01-26 17:04:30|24202.43|24122.43|24203.17|24123.17|24203.39|24123.39|24202.31|24122.31|10
1737911080000|2025-01-26 17:04:40|24203.01|24123.01|24203.93|24123.93|24203.94|24123.94|24203.01|24123.01|10
1737911090000|2025-01-26 17:04:50|24203.88|24123.88|24204.16|24124.16|24204.16|24124.16|24203.86|24123.86|5
1737911100000|2025-01-26 17:05:00|24204.15|24124.15|24205.37|24125.37|24205.37|24125.37|24204.09|24124.09|10
1737911110000|2025-01-26 17:05:10|24205.26|24125.26|24205.22|24125.22|24205.36|24125.36|24205.15|24125.15|7
1737911120000|2025-01-26 17:05:20|24205.23|24125.23|24204.81|24124.81|24205.23|24125.23|24204.73|24124.73|8
1737911130000|2025-01-26 17:05:30|24204.88|24124.88|24203.9|24123.9|24205.08|24125.08|24203.9|24123.9|7
1737911140000|2025-01-26 17:05:40|24203.88|24123.88|24201.15|24121.15|24203.88|24123.88|24201.14|24121.14|10
1737911150000|2025-01-26 17:05:50|24201.14|24121.14|24201.6|24121.6|24201.6|24121.6|24200.9|24120.9|10
1737911160000|2025-01-26 17:06:00|24200.91|24120.91|24201.29|24121.29|24201.29|24121.29|24200.83|24120.83|10
1737911170000|2025-01-26 17:06:10|24201.37|24121.37|24201.93|24121.93|24202.43|24122.43|24201.37|24121.37|9
1737911180000|2025-01-26 17:06:20|24202|24122|24202.59|24122.59|24203.19|24123.19|24201.93|24121.93|9
1737911190000|2025-01-26 17:06:30|24202.33|24122.33|24202.46|24122.46|24202.46|24122.46|24202.24|24122.24|10
1737911200000|2025-01-26 17:06:40|24202.53|24122.53|24203.59|24123.59|24203.59|24123.59|24202.53|24122.53|9
1737911210000|2025-01-26 17:06:50|24203.55|24123.55|24203.13|24123.13|24203.55|24123.55|24203.01|24123.01|7
1737911220000|2025-01-26 17:07:00|24203.06|24123.06|24203.68|24123.68|24203.7|24123.7|24203.04|24123.04|8
1737911230000|2025-01-26 17:07:10|24203.67|24123.67|24203.23|24123.23|24203.67|24123.67|24203.21|24123.21|8
1737911240000|2025-01-26 17:07:20|24203.43|24123.43|24217.36|24137.36|24217.36|24137.36|24203.14|24123.14|10
1737911250000|2025-01-26 17:07:30|24221.67|24141.67|24221.82|24141.82|24224.53|24144.53|24221.67|24141.67|10
1737911260000|2025-01-26 17:07:40|24221.96|24141.96|24224.07|24144.07|24224.07|24144.07|24221.96|24141.96|9
1737911270000|2025-01-26 17:07:50|24224.06|24144.06|24224.86|24144.86|24224.86|24144.86|24223.4|24143.4|8
1737911280000|2025-01-26 17:08:00|24224.74|24144.74|24223.95|24143.95|24224.82|24144.82|24223.75|24143.75|9
1737911290000|2025-01-26 17:08:10|24224.05|24144.05|24224.7|24144.7|24224.7|24144.7|24223.42|24143.42|9
1737911300000|2025-01-26 17:08:20|24224.64|24144.64|24224.63|24144.63|24224.94|24144.94|24224.36|24144.36|10
1737911310000|2025-01-26 17:08:30|24224.69|24144.69|24224.72|24144.72|24224.91|24144.91|24224.1|24144.1|10
1737911320000|2025-01-26 17:08:40|24224.67|24144.67|24224.12|24144.12|24224.67|24144.67|24223.73|24143.73|9
1737911330000|2025-01-26 17:08:50|24224.06|24144.06|24224.58|24144.58|24224.58|24144.58|24224.01|24144.01|10
1737911340000|2025-01-26 17:09:00|24224.57|24144.57|24226.56|24146.56|24226.56|24146.56|24224.57|24144.57|9
1737911350000|2025-01-26 17:09:10|24226.67|24146.67|24226.41|24146.41|24226.67|24146.67|24226.02|24146.02|10
1737911360000|2025-01-26 17:09:20|24226.55|24146.55|24225.9|24145.9|24226.55|24146.55|24225.88|24145.88|9
1737911370000|2025-01-26 17:09:30|24225.88|24145.88|24223.83|24143.83|24225.89|24145.89|24223.83|24143.83|10
1737911380000|2025-01-26 17:09:40|24223.47|24143.47|24223.02|24143.02|24223.47|24143.47|24222.79|24142.79|10
1737911390000|2025-01-26 17:09:50|24222.97|24142.97|24225.98|24145.98|24225.98|24145.98|24222.97|24142.97|9
1737911400000|2025-01-26 17:10:00|24226.24|24146.24|24226.1|24146.1|24226.37|24146.37|24226.1|24146.1|8
1737911410000|2025-01-26 17:10:10|24226.15|24146.15|24225.83|24145.83|24226.18|24146.18|24225.79|24145.79|9
1737911420000|2025-01-26 17:10:20|24225.82|24145.82|24224.46|24144.46|24225.83|24145.83|24223.94|24143.94|9
1737911430000|2025-01-26 17:10:30|24224.43|24144.43|24224.99|24144.99|24224.99|24144.99|24224.4|24144.4|8
1737911440000|2025-01-26 17:10:40|24225.46|24145.46|24226.24|24146.24|24226.24|24146.24|24225.17|24145.17|8
1737911450000|2025-01-26 17:10:50|24225.84|24145.84|24226.34|24146.34|24226.38|24146.38|24225.8|24145.8|8
1737911460000|2025-01-26 17:11:00|24226.28|24146.28|24227.34|24147.34|24227.34|24147.34|24226.28|24146.28|8
1737911470000|2025-01-26 17:11:10|24227.31|24147.31|24231.89|24151.89|24231.89|24151.89|24227.31|24147.31|9
1737911480000|2025-01-26 17:11:20|24232.89|24152.89|24233.32|24153.32|24233.45|24153.45|24232.89|24152.89|10
1737911490000|2025-01-26 17:11:30|24233.65|24153.65|24234.99|24154.99|24234.99|24154.99|24233.65|24153.65|10
1737911500000|2025-01-26 17:11:40|24234.73|24154.73|24233.81|24153.81|24235.14|24155.14|24233.81|24153.81|10
1737911510000|2025-01-26 17:11:50|24233.67|24153.67|24233.78|24153.78|24233.78|24153.78|24233.63|24153.63|7
1737911520000|2025-01-26 17:12:00|24233.44|24153.44|24233.4|24153.4|24233.84|24153.84|24233.04|24153.04|9
1737911530000|2025-01-26 17:12:10|24233.57|24153.57|24232.58|24152.58|24233.69|24153.69|24232.58|24152.58|10
1737911540000|2025-01-26 17:12:20|24232.52|24152.52|24232.69|24152.69|24233.13|24153.13|24232.52|24152.52|10
1737911550000|2025-01-26 17:12:30|24232.77|24152.77|24232.8|24152.8|24233.3|24153.3|24232.77|24152.77|8
1737911560000|2025-01-26 17:12:40|24232.93|24152.93|24232.2|24152.2|24232.93|24152.93|24232.2|24152.2|10
1737911570000|2025-01-26 17:12:50|24232.14|24152.14|24232.11|24152.11|24232.23|24152.23|24232.07|24152.07|6
1737911580000|2025-01-26 17:13:00|24232.32|24152.32|24232.46|24152.46|24232.46|24152.46|24232.06|24152.06|9
1737911590000|2025-01-26 17:13:10|24232.49|24152.49|24233.66|24153.66|24233.66|24153.66|24232.48|24152.48|10
1737911600000|2025-01-26 17:13:20|24233.69|24153.69|24234.15|24154.15|24234.45|24154.45|24233.69|24153.69|8
1737911610000|2025-01-26 17:13:30|24234.13|24154.13|24235.06|24155.06|24235.07|24155.07|24234.13|24154.13|6
1737911620000|2025-01-26 17:13:40|24235.1|24155.1|24237.33|24157.33|24237.33|24157.33|24235.1|24155.1|10
1737911630000|2025-01-26 17:13:50|24236.73|24156.73|24238.43|24158.43|24238.74|24158.74|24236.73|24156.73|10
1737911640000|2025-01-26 17:14:00|24238.47|24158.47|24237.8|24157.8|24238.55|24158.55|24237.8|24157.8|10
1737911650000|2025-01-26 17:14:10|24237.84|24157.84|24238.1|24158.1|24238.11|24158.11|24237.74|24157.74|9
1737911660000|2025-01-26 17:14:20|24238.09|24158.09|24238.21|24158.21|24238.31|24158.31|24237.77|24157.77|9
1737911670000|2025-01-26 17:14:30|24238.28|24158.28|24238.33|24158.33|24239.11|24159.11|24238.08|24158.08|10
1737911680000|2025-01-26 17:14:40|24238.32|24158.32|24237.72|24157.72|24238.32|24158.32|24237.72|24157.72|10
1737911690000|2025-01-26 17:14:50|24237.78|24157.78|24236.32|24156.32|24238.09|24158.09|24236.32|24156.32|10
1737911700000|2025-01-26 17:15:00|24236.31|24156.31|24236.03|24156.03|24236.31|24156.31|24235.79|24155.79|10
1737911710000|2025-01-26 17:15:10|24236.05|24156.05|24233.85|24153.85|24236.05|24156.05|24233.85|24153.85|10
1737911720000|2025-01-26 17:15:20|24233.84|24153.84|24231.85|24151.85|24233.84|24153.84|24231.85|24151.85|9
1737911730000|2025-01-26 17:15:30|24231.83|24151.83|24232.42|24152.42|24232.42|24152.42|24231.65|24151.65|10
1737911740000|2025-01-26 17:15:40|24232.66|24152.66|24231.29|24151.29|24232.72|24152.72|24231.27|24151.27|10
1737911750000|2025-01-26 17:15:50|24231.34|24151.34|24230.14|24150.14|24231.79|24151.79|24230.14|24150.14|10
1737911760000|2025-01-26 17:16:00|24230.09|24150.09|24231.31|24151.31|24231.31|24151.31|24230.09|24150.09|8
1737911770000|2025-01-26 17:16:10|24232.38|24152.38|24232.92|24152.92|24232.92|24152.92|24232.38|24152.38|9
1737911780000|2025-01-26 17:16:20|24232.98|24152.98|24238.86|24158.86|24238.86|24158.86|24232.98|24152.98|9
1737911790000|2025-01-26 17:16:30|24239.24|24159.24|24242.82|24162.82|24242.82|24162.82|24239.24|24159.24|10
1737911800000|2025-01-26 17:16:40|24242.92|24162.92|24241.41|24161.41|24242.93|24162.93|24241.41|24161.41|10
1737911810000|2025-01-26 17:16:50|24241.19|24161.19|24240.59|24160.59|24242.23|24162.23|24240.47|24160.47|10
1737911820000|2025-01-26 17:17:00|24240.66|24160.66|24240.7|24160.7|24240.7|24160.7|24239.97|24159.97|9
1737911830000|2025-01-26 17:17:10|24241.36|24161.36|24240.97|24160.97|24241.99|24161.99|24240.97|24160.97|9
1737911840000|2025-01-26 17:17:20|24241.07|24161.07|24242.06|24162.06|24242.06|24162.06|24241.02|24161.02|10
1737911850000|2025-01-26 17:17:30|24241.79|24161.79|24241.43|24161.43|24242.31|24162.31|24241.41|24161.41|10
1737911860000|2025-01-26 17:17:40|24241.4|24161.4|24242.81|24162.81|24242.93|24162.93|24241.14|24161.14|7
1737911870000|2025-01-26 17:17:50|24242.76|24162.76|24242.34|24162.34|24242.76|24162.76|24242.29|24162.29|8
1737911880000|2025-01-26 17:18:00|24242.97|24162.97|24242.45|24162.45|24243.06|24163.06|24242.45|24162.45|10
1737911890000|2025-01-26 17:18:10|24242.35|24162.35|24240.64|24160.64|24242.35|24162.35|24240.64|24160.64|10
1737911900000|2025-01-26 17:18:20|24240.68|24160.68|24240.59|24160.59|24240.81|24160.81|24240.59|24160.59|6
1737911910000|2025-01-26 17:18:30|24240.41|24160.41|24241.01|24161.01|24241.1|24161.1|24239.34|24159.34|8
1737911920000|2025-01-26 17:18:40|24241.06|24161.06|24239.04|24159.04|24241.06|24161.06|24239.04|24159.04|10
1737911930000|2025-01-26 17:18:50|24239.05|24159.05|24238.8|24158.8|24239.21|24159.21|24238.8|24158.8|10
1737911940000|2025-01-26 17:19:00|24238.75|24158.75|24237.82|24157.82|24238.75|24158.75|24237.81|24157.81|9
1737911950000|2025-01-26 17:19:10|24237.72|24157.72|24237.13|24157.13|24237.74|24157.74|24237.01|24157.01|10
1737911960000|2025-01-26 17:19:20|24237.15|24157.15|24235.36|24155.36|24237.15|24157.15|24235.36|24155.36|10
1737911970000|2025-01-26 17:19:30|24235.21|24155.21|24233.42|24153.42|24235.4|24155.4|24233.42|24153.42|10
1737911980000|2025-01-26 17:19:40|24233.48|24153.48|24233.16|24153.16|24233.48|24153.48|24232.56|24152.56|10
1737911990000|2025-01-26 17:19:50|24233.22|24153.22|24229.31|24149.31|24233.23|24153.23|24229.31|24149.31|9
1737912000000|2025-01-26 17:20:00|24229.3|24149.3|24229.59|24149.59|24229.59|24149.59|24229.3|24149.3|9
1737912010000|2025-01-26 17:20:10|24230.49|24150.49|24229.88|24149.88|24230.8|24150.8|24229.61|24149.61|8
1737912020000|2025-01-26 17:20:20|24230.08|24150.08|24230.13|24150.13|24230.14|24150.14|24230.06|24150.06|9
1737912030000|2025-01-26 17:20:30|24230.2|24150.2|24230.87|24150.87|24231.39|24151.39|24230.2|24150.2|9
1737912040000|2025-01-26 17:20:40|24230.86|24150.86|24231.55|24151.55|24231.55|24151.55|24230.39|24150.39|10
1737912050000|2025-01-26 17:20:50|24231.7|24151.7|24232.18|24152.18|24232.42|24152.42|24231.7|24151.7|10
1737912060000|2025-01-26 17:21:00|24233.07|24153.07|24232.31|24152.31|24233.07|24153.07|24232.3|24152.3|10
1737912070000|2025-01-26 17:21:10|24232.08|24152.08|24231.57|24151.57|24232.31|24152.31|24231.56|24151.56|9
1737912080000|2025-01-26 17:21:20|24231.51|24151.51|24230.31|24150.31|24231.74|24151.74|24230.31|24150.31|9
1737912090000|2025-01-26 17:21:30|24230.32|24150.32|24230.74|24150.74|24230.74|24150.74|24230.1|24150.1|10
1737912100000|2025-01-26 17:21:40|24230.96|24150.96|24231.58|24151.58|24231.58|24151.58|24230.96|24150.96|10
1737912110000|2025-01-26 17:21:50|24231.63|24151.63|24232.45|24152.45|24232.45|24152.45|24231.63|24151.63|9
1737912120000|2025-01-26 17:22:00|24232.52|24152.52|24234|24154|24234.35|24154.35|24232.52|24152.52|9
1737912130000|2025-01-26 17:22:10|24234.01|24154.01|24232.21|24152.21|24234.01|24154.01|24232.1|24152.1|10
1737912140000|2025-01-26 17:22:20|24231.93|24151.93|24229.29|24149.29|24231.98|24151.98|24229.29|24149.29|10
1737912150000|2025-01-26 17:22:30|24229.36|24149.36|24230.4|24150.4|24230.42|24150.42|24229.36|24149.36|9
1737912160000|2025-01-26 17:22:40|24230.41|24150.41|24227.65|24147.65|24230.41|24150.41|24227.61|24147.61|10
1737912170000|2025-01-26 17:22:50|24227.67|24147.67|24228.18|24148.18|24228.18|24148.18|24227.67|24147.67|6
1737912180000|2025-01-26 17:23:00|24228.17|24148.17|24228.14|24148.14|24228.48|24148.48|24228.09|24148.09|9
1737912190000|2025-01-26 17:23:10|24227.91|24147.91|24228.17|24148.17|24228.17|24148.17|24227.8|24147.8|9
1737912200000|2025-01-26 17:23:20|24228.87|24148.87|24229.64|24149.64|24229.73|24149.73|24228.78|24148.78|8
1737912210000|2025-01-26 17:23:30|24229.59|24149.59|24228.89|24148.89|24229.59|24149.59|24228.8|24148.8|9
1737912220000|2025-01-26 17:23:40|24228.79|24148.79|24228.16|24148.16|24228.84|24148.84|24228.16|24148.16|10
1737912230000|2025-01-26 17:23:50|24227.97|24147.97|24227.58|24147.58|24227.97|24147.97|24227.54|24147.54|9
1737912240000|2025-01-26 17:24:00|24228.28|24148.28|24228.04|24148.04|24228.28|24148.28|24227.96|24147.96|7
1737912250000|2025-01-26 17:24:10|24228.06|24148.06|24226.97|24146.97|24228.87|24148.87|24226.97|24146.97|9
1737912260000|2025-01-26 17:24:20|24227.01|24147.01|24226.39|24146.39|24227.01|24147.01|24226.39|24146.39|9
1737912270000|2025-01-26 17:24:30|24225.96|24145.96|24225.06|24145.06|24225.96|24145.96|24224.87|24144.87|8
1737912280000|2025-01-26 17:24:40|24224.92|24144.92|24223.65|24143.65|24225.17|24145.17|24223.65|24143.65|10
1737912290000|2025-01-26 17:24:50|24223.63|24143.63|24221.97|24141.97|24223.63|24143.63|24221.97|24141.97|10
1737912300000|2025-01-26 17:25:00|24221.24|24141.24|24220.27|24140.27|24221.25|24141.25|24220.27|24140.27|10
1737912310000|2025-01-26 17:25:10|24220.3|24140.3|24219.38|24139.38|24220.3|24140.3|24219.24|24139.24|9
1737912320000|2025-01-26 17:25:20|24220.02|24140.02|24219.26|24139.26|24220.63|24140.63|24219.26|24139.26|9
1737912330000|2025-01-26 17:25:30|24218.97|24138.97|24219.4|24139.4|24219.61|24139.61|24218.9|24138.9|10
1737912340000|2025-01-26 17:25:40|24219.06|24139.06|24218.77|24138.77|24219.38|24139.38|24218.73|24138.73|9
1737912350000|2025-01-26 17:25:50|24218.79|24138.79|24220.15|24140.15|24220.19|24140.19|24218.75|24138.75|7
1737912360000|2025-01-26 17:26:00|24220.16|24140.16|24222.31|24142.31|24222.31|24142.31|24220.16|24140.16|10
1737912370000|2025-01-26 17:26:10|24220.66|24140.66|24222|24142|24222.37|24142.37|24220.66|24140.66|10
1737912380000|2025-01-26 17:26:20|24221.96|24141.96|24221.96|24141.96|24222|24142|24221.44|24141.44|10
1737912390000|2025-01-26 17:26:30|24223.7|24143.7|24224.77|24144.77|24224.79|24144.79|24223.69|24143.69|9
1737912400000|2025-01-26 17:26:40|24224.8|24144.8|24224.4|24144.4|24224.81|24144.81|24224.31|24144.31|9
1737912410000|2025-01-26 17:26:50|24224.39|24144.39|24224.43|24144.43|24224.52|24144.52|24224.25|24144.25|9
1737912420000|2025-01-26 17:27:00|24224.46|24144.46|24223.86|24143.86|24224.46|24144.46|24223.86|24143.86|9
1737912430000|2025-01-26 17:27:10|24223.88|24143.88|24224.21|24144.21|24224.3|24144.3|24223.88|24143.88|9
1737912440000|2025-01-26 17:27:20|24224.26|24144.26|24221.94|24141.94|24224.26|24144.26|24221.94|24141.94|9
1737912450000|2025-01-26 17:27:30|24221.91|24141.91|24220.94|24140.94|24221.91|24141.91|24220.94|24140.94|9
1737912460000|2025-01-26 17:27:40|24220.67|24140.67|24220.58|24140.58|24220.67|24140.67|24219.92|24139.92|8
1737912470000|2025-01-26 17:27:50|24220.31|24140.31|24219.95|24139.95|24220.31|24140.31|24219.93|24139.93|8
1737912480000|2025-01-26 17:28:00|24219.8|24139.8|24217.68|24137.68|24219.8|24139.8|24217.68|24137.68|10
1737912490000|2025-01-26 17:28:10|24216.86|24136.86|24217.35|24137.35|24217.35|24137.35|24216.81|24136.81|7
1737912500000|2025-01-26 17:28:20|24217.48|24137.48|24217.05|24137.05|24217.72|24137.72|24217.05|24137.05|7
1737912510000|2025-01-26 17:28:30|24217.18|24137.18|24217.11|24137.11|24217.26|24137.26|24217.11|24137.11|9
1737912520000|2025-01-26 17:28:40|24217.13|24137.13|24216.52|24136.52|24217.49|24137.49|24216.52|24136.52|8
1737912530000|2025-01-26 17:28:50|24215.95|24135.95|24214.95|24134.95|24215.95|24135.95|24214.95|24134.95|9
1737912540000|2025-01-26 17:29:00|24214.94|24134.94|24214.72|24134.72|24215.22|24135.22|24214.54|24134.54|9
1737912550000|2025-01-26 17:29:10|24214.7|24134.7|24214.43|24134.43|24214.7|24134.7|24214.43|24134.43|8
1737912560000|2025-01-26 17:29:20|24214.51|24134.51|24214.94|24134.94|24214.99|24134.99|24214.5|24134.5|8
1737912570000|2025-01-26 17:29:30|24214.92|24134.92|24215.49|24135.49|24215.49|24135.49|24214.77|24134.77|10
1737912580000|2025-01-26 17:29:40|24215.52|24135.52|24216.55|24136.55|24216.62|24136.62|24214.08|24134.08|9
1737912590000|2025-01-26 17:29:50|24216.48|24136.48|24215.05|24135.05|24216.48|24136.48|24215.05|24135.05|8
1737912600000|2025-01-26 17:30:00|24215.2|24135.2|24209.45|24129.45|24215.9|24135.9|24209.4|24129.4|9
1737912610000|2025-01-26 17:30:10|24209.47|24129.47|24205.11|24125.11|24209.47|24129.47|24205.11|24125.11|10
1737912620000|2025-01-26 17:30:20|24205.04|24125.04|24205.48|24125.48|24205.48|24125.48|24204.32|24124.32|10
1737912630000|2025-01-26 17:30:30|24205.33|24125.33|24205.29|24125.29|24205.36|24125.36|24204.97|24124.97|10
1737912640000|2025-01-26 17:30:40|24205.23|24125.23|24204.73|24124.73|24205.73|24125.73|24204.73|24124.73|10
1737912650000|2025-01-26 17:30:50|24204.8|24124.8|24205.08|24125.08|24205.18|24125.18|24204.55|24124.55|9
1737912660000|2025-01-26 17:31:00|24205.05|24125.05|24204.06|24124.06|24205.18|24125.18|24203.15|24123.15|10
1737912670000|2025-01-26 17:31:10|24203.93|24123.93|24205.42|24125.42|24205.53|24125.53|24203.93|24123.93|10
1737912680000|2025-01-26 17:31:20|24205.41|24125.41|24205.96|24125.96|24206.5|24126.5|24205.41|24125.41|9
1737912690000|2025-01-26 17:31:30|24205.86|24125.86|24206.9|24126.9|24207.41|24127.41|24205.86|24125.86|9
1737912700000|2025-01-26 17:31:40|24206.82|24126.82|24209.88|24129.88|24209.89|24129.89|24206.11|24126.11|9
1737912710000|2025-01-26 17:31:50|24209.95|24129.95|24205.79|24125.79|24209.95|24129.95|24205.76|24125.76|10
1737912720000|2025-01-26 17:32:00|24205.73|24125.73|24209.67|24129.67|24209.67|24129.67|24205.73|24125.73|9
1737912730000|2025-01-26 17:32:10|24209.89|24129.89|24210.1|24130.1|24210.7|24130.7|24209.77|24129.77|10
1737912740000|2025-01-26 17:32:20|24210.14|24130.14|24211.55|24131.55|24211.55|24131.55|24210.14|24130.14|8
1737912750000|2025-01-26 17:32:30|24211.58|24131.58|24213|24133|24213|24133|24211.58|24131.58|10
1737912760000|2025-01-26 17:32:40|24212.32|24132.32|24211.95|24131.95|24212.92|24132.92|24211.83|24131.83|10
1737912770000|2025-01-26 17:32:50|24211.89|24131.89|24212.17|24132.17|24212.17|24132.17|24211.83|24131.83|7
1737912780000|2025-01-26 17:33:00|24212.16|24132.16|24215.16|24135.16|24215.16|24135.16|24212.16|24132.16|10
1737912790000|2025-01-26 17:33:10|24215.51|24135.51|24216.85|24136.85|24216.9|24136.9|24215.51|24135.51|10
1737912800000|2025-01-26 17:33:20|24216.82|24136.82|24221.86|24141.86|24221.86|24141.86|24216.74|24136.74|9
1737912810000|2025-01-26 17:33:30|24221.96|24141.96|24224.77|24144.77|24224.97|24144.97|24221.95|24141.95|10
1737912820000|2025-01-26 17:33:40|24225|24145|24224.61|24144.61|24225.28|24145.28|24224.61|24144.61|10
1737912830000|2025-01-26 17:33:50|24224.69|24144.69|24224.42|24144.42|24224.69|24144.69|24224.42|24144.42|8
1737912840000|2025-01-26 17:34:00|24224.48|24144.48|24223.27|24143.27|24224.48|24144.48|24222.96|24142.96|10
1737912850000|2025-01-26 17:34:10|24223.28|24143.28|24225.77|24145.77|24225.77|24145.77|24223.17|24143.17|9
1737912860000|2025-01-26 17:34:20|24225.79|24145.79|24227.19|24147.19|24227.19|24147.19|24225.72|24145.72|10
1737912870000|2025-01-26 17:34:30|24227.09|24147.09|24227.91|24147.91|24227.91|24147.91|24227.05|24147.05|7
1737912880000|2025-01-26 17:34:40|24228.18|24148.18|24232.31|24152.31|24232.31|24152.31|24228.18|24148.18|10
1737912890000|2025-01-26 17:34:50|24232.5|24152.5|24232.49|24152.49|24232.62|24152.62|24232.11|24152.11|9
1737912900000|2025-01-26 17:35:00|24232.67|24152.67|24238.25|24158.25|24238.25|24158.25|24232.67|24152.67|9
1737912910000|2025-01-26 17:35:10|24238.32|24158.32|24242.68|24162.68|24242.7|24162.7|24238.19|24158.19|10
1737912920000|2025-01-26 17:35:20|24242.65|24162.65|24242.92|24162.92|24243|24163|24242.54|24162.54|9
1737912930000|2025-01-26 17:35:30|24242.88|24162.88|24243.9|24163.9|24243.95|24163.95|24242.88|24162.88|10
1737912940000|2025-01-26 17:35:40|24243.92|24163.92|24244.2|24164.2|24244.2|24164.2|24242.96|24162.96|10
1737912950000|2025-01-26 17:35:50|24244.46|24164.46|24244.1|24164.1|24244.5|24164.5|24244.01|24164.01|10
1737912960000|2025-01-26 17:36:00|24244.03|24164.03|24243.9|24163.9|24244.2|24164.2|24243.88|24163.88|8
1737912970000|2025-01-26 17:36:10|24243.72|24163.72|24242.95|24162.95|24243.72|24163.72|24242.95|24162.95|9
1737912980000|2025-01-26 17:36:20|24242.72|24162.72|24243.83|24163.83|24244.3|24164.3|24242.4|24162.4|10
1737912990000|2025-01-26 17:36:30|24244.97|24164.97|24241.14|24161.14|24244.97|24164.97|24241.14|24161.14|10
1737913000000|2025-01-26 17:36:40|24241.06|24161.06|24239.89|24159.89|24241.06|24161.06|24239.89|24159.89|10
1737913010000|2025-01-26 17:36:50|24239.88|24159.88|24239.51|24159.51|24239.93|24159.93|24239.39|24159.39|10
1737913020000|2025-01-26 17:37:00|24239.68|24159.68|24239.72|24159.72|24240.3|24160.3|24239.61|24159.61|10
1737913030000|2025-01-26 17:37:10|24239.81|24159.81|24240.6|24160.6|24240.62|24160.62|24239.81|24159.81|10
1737913040000|2025-01-26 17:37:20|24240.65|24160.65|24240.14|24160.14|24242.03|24162.03|24240.14|24160.14|10
1737913050000|2025-01-26 17:37:30|24240.1|24160.1|24240.68|24160.68|24240.83|24160.83|24240.1|24160.1|10
1737913060000|2025-01-26 17:37:40|24240.7|24160.7|24242.74|24162.74|24242.74|24162.74|24240.7|24160.7|9
1737913070000|2025-01-26 17:37:50|24243.49|24163.49|24244.12|24164.12|24244.12|24164.12|24243.49|24163.49|10
1737913080000|2025-01-26 17:38:00|24244.22|24164.22|24243.12|24163.12|24244.52|24164.52|24243.12|24163.12|9
1737913090000|2025-01-26 17:38:10|24243.14|24163.14|24242.46|24162.46|24243.15|24163.15|24242.43|24162.43|10
1737913100000|2025-01-26 17:38:20|24242.48|24162.48|24242.94|24162.94|24243.01|24163.01|24242.31|24162.31|8
1737913110000|2025-01-26 17:38:30|24242.99|24162.99|24242.3|24162.3|24242.99|24162.99|24242.3|24162.3|10
1737913120000|2025-01-26 17:38:40|24242.33|24162.33|24239.99|24159.99|24242.33|24162.33|24239.99|24159.99|10
1737913130000|2025-01-26 17:38:50|24239.93|24159.93|24239.38|24159.38|24239.93|24159.93|24239.38|24159.38|10
1737913140000|2025-01-26 17:39:00|24239.33|24159.33|24243.18|24163.18|24243.18|24163.18|24239.06|24159.06|10
1737913150000|2025-01-26 17:39:10|24242.78|24162.78|24243.67|24163.67|24243.67|24163.67|24242.74|24162.74|9
1737913160000|2025-01-26 17:39:20|24243.76|24163.76|24244.24|24164.24|24244.24|24164.24|24243.71|24163.71|9
1737913170000|2025-01-26 17:39:30|24244.23|24164.23|24246.32|24166.32|24246.32|24166.32|24244.19|24164.19|7
1737913180000|2025-01-26 17:39:40|24246.33|24166.33|24246.79|24166.79|24247.38|24167.38|24246.33|24166.33|9
1737913190000|2025-01-26 17:39:50|24247.58|24167.58|24252.14|24172.14|24252.14|24172.14|24247.46|24167.46|10
1737913200000|2025-01-26 17:40:00|24252.16|24172.16|24252.04|24172.04|24252.16|24172.16|24251.33|24171.33|10
1737913210000|2025-01-26 17:40:10|24252.24|24172.24|24252.68|24172.68|24252.72|24172.72|24251.9|24171.9|9
1737913220000|2025-01-26 17:40:20|24252.8|24172.8|24253.09|24173.09|24253.09|24173.09|24252.61|24172.61|8
1737913230000|2025-01-26 17:40:30|24252.74|24172.74|24252.32|24172.32|24252.95|24172.95|24252.32|24172.32|10
1737913240000|2025-01-26 17:40:40|24252.13|24172.13|24252.74|24172.74|24252.74|24172.74|24252.02|24172.02|10
1737913250000|2025-01-26 17:40:50|24252.12|24172.12|24253.7|24173.7|24253.7|24173.7|24251.58|24171.58|10
1737913260000|2025-01-26 17:41:00|24253.65|24173.65|24253.27|24173.27|24253.65|24173.65|24253.27|24173.27|8
1737913270000|2025-01-26 17:41:10|24252.68|24172.68|24251.95|24171.95|24252.68|24172.68|24251.95|24171.95|2
1737913280000|2025-01-26 17:41:20|24251.72|24171.72|24252.05|24172.05|24252.05|24172.05|24251.61|24171.61|9
1737913290000|2025-01-26 17:41:30|24252|24172|24248.99|24168.99|24252.52|24172.52|24248.68|24168.68|10
1737913300000|2025-01-26 17:41:40|24248.77|24168.77|24249.19|24169.19|24249.3|24169.3|24248.77|24168.77|8
1737913310000|2025-01-26 17:41:50|24248.89|24168.89|24249.66|24169.66|24249.88|24169.88|24248.78|24168.78|9
1737913320000|2025-01-26 17:42:00|24249.63|24169.63|24249.87|24169.87|24249.87|24169.87|24249.58|24169.58|9
1737913330000|2025-01-26 17:42:10|24249.89|24169.89|24249.94|24169.94|24250.07|24170.07|24249.68|24169.68|10
1737913340000|2025-01-26 17:42:20|24250.03|24170.03|24253.28|24173.28|24253.28|24173.28|24249.74|24169.74|10
1737913350000|2025-01-26 17:42:30|24252.98|24172.98|24253.56|24173.56|24253.78|24173.78|24252.62|24172.62|9
1737913360000|2025-01-26 17:42:40|24253.91|24173.91|24257.42|24177.42|24257.46|24177.46|24253.87|24173.87|10
1737913370000|2025-01-26 17:42:50|24257.56|24177.56|24257.39|24177.39|24257.67|24177.67|24257.1|24177.1|10
1737913380000|2025-01-26 17:43:00|24257.35|24177.35|24255.03|24175.03|24257.35|24177.35|24254.85|24174.85|10
1737913390000|2025-01-26 17:43:10|24254.78|24174.78|24256.07|24176.07|24256.07|24176.07|24254.78|24174.78|8
1737913400000|2025-01-26 17:43:20|24256.53|24176.53|24256.95|24176.95|24257.04|24177.04|24256.51|24176.51|10
1737913410000|2025-01-26 17:43:30|24256.94|24176.94|24256.65|24176.65|24257.52|24177.52|24256.62|24176.62|9
1737913420000|2025-01-26 17:43:40|24256.77|24176.77|24256.09|24176.09|24256.77|24176.77|24256.09|24176.09|8
1737913430000|2025-01-26 17:43:50|24255.79|24175.79|24255.84|24175.84|24255.96|24175.96|24255.78|24175.78|9
1737913440000|2025-01-26 17:44:00|24255.95|24175.95|24254.09|24174.09|24255.95|24175.95|24253.85|24173.85|9
1737913450000|2025-01-26 17:44:10|24254.07|24174.07|24253.6|24173.6|24254.14|24174.14|24253.57|24173.57|9
1737913460000|2025-01-26 17:44:20|24252.8|24172.8|24252.54|24172.54|24254.27|24174.27|24252.54|24172.54|10
1737913470000|2025-01-26 17:44:30|24252.57|24172.57|24251.32|24171.32|24252.57|24172.57|24251.25|24171.25|9
1737913480000|2025-01-26 17:44:40|24251.37|24171.37|24251.12|24171.12|24251.73|24171.73|24250.99|24170.99|9
1737913490000|2025-01-26 17:44:50|24251.23|24171.23|24252.46|24172.46|24252.46|24172.46|24251.23|24171.23|9
1737913500000|2025-01-26 17:45:00|24252.75|24172.75|24252.55|24172.55|24253.22|24173.22|24252.26|24172.26|10
1737913510000|2025-01-26 17:45:10|24252.77|24172.77|24253.13|24173.13|24253.14|24173.14|24252.54|24172.54|9
1737913520000|2025-01-26 17:45:20|24253.15|24173.15|24253.49|24173.49|24253.92|24173.92|24253.11|24173.11|10
1737913530000|2025-01-26 17:45:30|24253.58|24173.58|24256.73|24176.73|24256.73|24176.73|24253.58|24173.58|8
1737913540000|2025-01-26 17:45:40|24256.78|24176.78|24257.16|24177.16|24257.16|24177.16|24256.76|24176.76|9
1737913550000|2025-01-26 17:45:50|24256.76|24176.76|24258.95|24178.95|24258.95|24178.95|24256.76|24176.76|9
1737913560000|2025-01-26 17:46:00|24258.93|24178.93|24258.74|24178.74|24259.01|24179.01|24258.6|24178.6|10
1737913570000|2025-01-26 17:46:10|24262.69|24182.69|24269.81|24189.81|24270.84|24190.84|24262.69|24182.69|10
1737913580000|2025-01-26 17:46:20|24270.43|24190.43|24271.27|24191.27|24271.27|24191.27|24270.37|24190.37|7
1737913590000|2025-01-26 17:46:30|24271.28|24191.28|24273.84|24193.84|24273.84|24193.84|24271.28|24191.28|10
1737913600000|2025-01-26 17:46:40|24273.91|24193.91|24274.33|24194.33|24275.06|24195.06|24273.48|24193.48|10
1737913610000|2025-01-26 17:46:50|24274.32|24194.32|24275.77|24195.77|24275.77|24195.77|24274.32|24194.32|9
1737913620000|2025-01-26 17:47:00|24275.84|24195.84|24278.25|24198.25|24278.98|24198.98|24275.78|24195.78|10
1737913630000|2025-01-26 17:47:10|24278.63|24198.63|24278.17|24198.17|24278.89|24198.89|24278.17|24198.17|10
1737913640000|2025-01-26 17:47:20|24278.85|24198.85|24281.58|24201.58|24281.58|24201.58|24278.85|24198.85|10
1737913650000|2025-01-26 17:47:30|24281.61|24201.61|24283.07|24203.07|24283.07|24203.07|24281.61|24201.61|8
1737913660000|2025-01-26 17:47:40|24284.24|24204.24|24285.75|24205.75|24285.77|24205.77|24284.24|24204.24|9
1737913670000|2025-01-26 17:47:50|24285.59|24205.59|24288.77|24208.77|24288.77|24208.77|24285.59|24205.59|8
1737913680000|2025-01-26 17:48:00|24288.96|24208.96|24288.27|24208.27|24289.15|24209.15|24287.91|24207.91|10
1737913690000|2025-01-26 17:48:10|24288.38|24208.38|24287.75|24207.75|24288.38|24208.38|24287.52|24207.52|10
1737913700000|2025-01-26 17:48:20|24287.73|24207.73|24286.85|24206.85|24287.93|24207.93|24286.77|24206.77|6
1737913710000|2025-01-26 17:48:30|24286.67|24206.67|24287.45|24207.45|24287.45|24207.45|24286.65|24206.65|10
1737913720000|2025-01-26 17:48:40|24286.82|24206.82|24286.96|24206.96|24286.96|24206.96|24286.07|24206.07|10
1737913730000|2025-01-26 17:48:50|24286.95|24206.95|24287.28|24207.28|24287.41|24207.41|24286.95|24206.95|7
1737913740000|2025-01-26 17:49:00|24287.51|24207.51|24287.21|24207.21|24287.51|24207.51|24287.17|24207.17|9
1737913750000|2025-01-26 17:49:10|24287.23|24207.23|24288.41|24208.41|24288.41|24208.41|24287.23|24207.23|9
1737913760000|2025-01-26 17:49:20|24289.22|24209.22|24289.05|24209.05|24289.49|24209.49|24288.79|24208.79|7
1737913770000|2025-01-26 17:49:30|24288.9|24208.9|24290.09|24210.09|24290.09|24210.09|24288.9|24208.9|9
1737913780000|2025-01-26 17:49:40|24290.4|24210.4|24290.38|24210.38|24290.46|24210.46|24290.38|24210.38|7
1737913790000|2025-01-26 17:49:50|24290.21|24210.21|24291.02|24211.02|24291.02|24211.02|24289.14|24209.14|10
1737913800000|2025-01-26 17:50:00|24291.2|24211.2|24294.76|24214.76|24294.76|24214.76|24291.2|24211.2|10
1737913810000|2025-01-26 17:50:10|24294.95|24214.95|24294.76|24214.76|24294.99|24214.99|24294.57|24214.57|8
1737913820000|2025-01-26 17:50:20|24295.04|24215.04|24295.9|24215.9|24296.07|24216.07|24295.04|24215.04|6
1737913830000|2025-01-26 17:50:30|24295.77|24215.77|24294.05|24214.05|24295.77|24215.77|24294.05|24214.05|9
1737913840000|2025-01-26 17:50:40|24294.04|24214.04|24294.16|24214.16|24294.35|24214.35|24293.94|24213.94|10
1737913850000|2025-01-26 17:50:50|24294.18|24214.18|24294.99|24214.99|24295.28|24215.28|24293.97|24213.97|8
1737913860000|2025-01-26 17:51:00|24295.01|24215.01|24295.33|24215.33|24296.07|24216.07|24294.94|24214.94|9
1737913870000|2025-01-26 17:51:10|24295.28|24215.28|24295.46|24215.46|24295.46|24215.46|24295.28|24215.28|8
1737913920000|2025-01-26 17:52:00|24298.26|24218.26|24302.78|24222.78|24302.78|24222.78|24298.26|24218.26|4
1737913930000|2025-01-26 17:52:10|24302.77|24222.77|24302.75|24222.75|24303.27|24223.27|24302.71|24222.71|10
1737913940000|2025-01-26 17:52:20|24302.73|24222.73|24305.71|24225.71|24305.71|24225.71|24302.73|24222.73|10
1737913950000|2025-01-26 17:52:30|24305.76|24225.76|24305.83|24225.83|24306.59|24226.59|24305.76|24225.76|9
1737913960000|2025-01-26 17:52:40|24305.84|24225.84|24305.61|24225.61|24305.84|24225.84|24305.42|24225.42|10
1737913970000|2025-01-26 17:52:50|24305.54|24225.54|24305.33|24225.33|24305.54|24225.54|24305.19|24225.19|10
1737913980000|2025-01-26 17:53:00|24305.12|24225.12|24305.11|24225.11|24305.58|24225.58|24304.86|24224.86|9
1737913990000|2025-01-26 17:53:10|24305.45|24225.45|24305.54|24225.54|24306|24226|24305.45|24225.45|10
1737914000000|2025-01-26 17:53:20|24305.53|24225.53|24305.03|24225.03|24305.98|24225.98|24305.03|24225.03|10
1737914010000|2025-01-26 17:53:30|24305.18|24225.18|24304.41|24224.41|24305.18|24225.18|24304.41|24224.41|9
1737914020000|2025-01-26 17:53:40|24304.49|24224.49|24302.21|24222.21|24304.49|24224.49|24302.21|24222.21|8
1737914030000|2025-01-26 17:53:50|24302.44|24222.44|24302.35|24222.35|24302.44|24222.44|24302.27|24222.27|8
1737914040000|2025-01-26 17:54:00|24302.39|24222.39|24302.63|24222.63|24303.46|24223.46|24302.39|24222.39|10
1737914050000|2025-01-26 17:54:10|24302.55|24222.55|24302.1|24222.1|24302.55|24222.55|24301.94|24221.94|9
1737914060000|2025-01-26 17:54:20|24300.99|24220.99|24298.29|24218.29|24300.99|24220.99|24298.06|24218.06|9
1737914070000|2025-01-26 17:54:30|24298.55|24218.55|24298.34|24218.34|24298.69|24218.69|24298.24|24218.24|10
1737914080000|2025-01-26 17:54:40|24298.33|24218.33|24297.59|24217.59|24298.53|24218.53|24297.5|24217.5|10
1737914090000|2025-01-26 17:54:50|24297.63|24217.63|24297.34|24217.34|24297.63|24217.63|24296.86|24216.86|9
1737914100000|2025-01-26 17:55:00|24297.04|24217.04|24292.97|24212.97|24297.19|24217.19|24292.97|24212.97|10
1737914110000|2025-01-26 17:55:10|24292.5|24212.5|24290.59|24210.59|24292.5|24212.5|24290.59|24210.59|10
1737914120000|2025-01-26 17:55:20|24287.77|24207.77|24284.57|24204.57|24287.77|24207.77|24284.57|24204.57|9
1737914130000|2025-01-26 17:55:30|24284.54|24204.54|24283.27|24203.27|24284.57|24204.57|24282.72|24202.72|10
1737914140000|2025-01-26 17:55:40|24283.32|24203.32|24283.23|24203.23|24283.36|24203.36|24282.82|24202.82|10
1737914150000|2025-01-26 17:55:50|24283.28|24203.28|24282.85|24202.85|24283.31|24203.31|24282.63|24202.63|9
1737914160000|2025-01-26 17:56:00|24283.22|24203.22|24283.41|24203.41|24283.44|24203.44|24282.71|24202.71|10
1737914170000|2025-01-26 17:56:10|24283.56|24203.56|24285.47|24205.47|24285.62|24205.62|24283.56|24203.56|10
1737914180000|2025-01-26 17:56:20|24285.78|24205.78|24285.36|24205.36|24285.78|24205.78|24285.23|24205.23|10
1737914190000|2025-01-26 17:56:30|24285.48|24205.48|24288.8|24208.8|24288.87|24208.87|24285.48|24205.48|10
1737914200000|2025-01-26 17:56:40|24288.72|24208.72|24287.69|24207.69|24289.19|24209.19|24287.69|24207.69|10
1737914210000|2025-01-26 17:56:50|24287.61|24207.61|24286.96|24206.96|24287.61|24207.61|24286.96|24206.96|10
1737914220000|2025-01-26 17:57:00|24287.6|24207.6|24287.77|24207.77|24288.13|24208.13|24286.73|24206.73|10
1737914230000|2025-01-26 17:57:10|24288.31|24208.31|24290.23|24210.23|24290.23|24210.23|24288.31|24208.31|10
1737914240000|2025-01-26 17:57:20|24290.45|24210.45|24291.3|24211.3|24291.67|24211.67|24290.45|24210.45|10
1737914250000|2025-01-26 17:57:30|24291.29|24211.29|24290.78|24210.78|24291.29|24211.29|24290.78|24210.78|8
1737914260000|2025-01-26 17:57:40|24290.75|24210.75|24286.18|24206.18|24290.75|24210.75|24285.74|24205.74|10
1737914270000|2025-01-26 17:57:50|24285.96|24205.96|24285.12|24205.12|24286.29|24206.29|24285.12|24205.12|10
1737914280000|2025-01-26 17:58:00|24285.04|24205.04|24285.98|24205.98|24286.2|24206.2|24285.04|24205.04|8
1737914290000|2025-01-26 17:58:10|24285.97|24205.97|24286.23|24206.23|24286.23|24206.23|24285.96|24205.96|10
1737914300000|2025-01-26 17:58:20|24285.96|24205.96|24285.27|24205.27|24285.96|24205.96|24285.27|24205.27|10
1737914310000|2025-01-26 17:58:30|24285.26|24205.26|24284.93|24204.93|24285.33|24205.33|24284.93|24204.93|9
1737914320000|2025-01-26 17:58:40|24284.87|24204.87|24283.49|24203.49|24284.87|24204.87|24283.43|24203.43|9
1737914330000|2025-01-26 17:58:50|24283.38|24203.38|24279.07|24199.07|24283.38|24203.38|24278.75|24198.75|10
1737914340000|2025-01-26 17:59:00|24278.91|24198.91|24281.44|24201.44|24281.48|24201.48|24278.91|24198.91|8
1737914350000|2025-01-26 17:59:10|24281.62|24201.62|24281.87|24201.87|24282.02|24202.02|24281.62|24201.62|10
1737914360000|2025-01-26 17:59:20|24281.96|24201.96|24282.07|24202.07|24282.21|24202.21|24280.84|24200.84|10
1737914370000|2025-01-26 17:59:30|24281.89|24201.89|24282.29|24202.29|24282.29|24202.29|24281.88|24201.88|10
1737914380000|2025-01-26 17:59:40|24282.31|24202.31|24281.48|24201.48|24282.38|24202.38|24281.41|24201.41|9
1737914390000|2025-01-26 17:59:50|24281.53|24201.53|24281.02|24201.02|24281.8|24201.8|24281.01|24201.01|7
1737914400000|2025-01-26 18:00:00|24280.99|24200.99|24281.19|24201.19|24282.05|24202.05|24280.99|24200.99|9
1737914410000|2025-01-26 18:00:10|24280.88|24200.88|24281.7|24201.7|24281.7|24201.7|24280.88|24200.88|8
1737914420000|2025-01-26 18:00:20|24281.76|24201.76|24277.73|24197.73|24281.76|24201.76|24277.73|24197.73|10
1737914430000|2025-01-26 18:00:30|24277.7|24197.7|24276.98|24196.98|24277.7|24197.7|24276.75|24196.75|10
1737914440000|2025-01-26 18:00:40|24277.01|24197.01|24274.88|24194.88|24277.01|24197.01|24274.88|24194.88|10
1737914450000|2025-01-26 18:00:50|24274.43|24194.43|24272.97|24192.97|24274.43|24194.43|24272.97|24192.97|10
1737914460000|2025-01-26 18:01:00|24273.36|24193.36|24273.24|24193.24|24274.11|24194.11|24272.93|24192.93|9
1737914470000|2025-01-26 18:01:10|24273.34|24193.34|24272.01|24192.01|24273.35|24193.35|24272.01|24192.01|10
1737914480000|2025-01-26 18:01:20|24272.3|24192.3|24273.43|24193.43|24273.43|24193.43|24272.3|24192.3|10
1737914490000|2025-01-26 18:01:30|24273.12|24193.12|24270.4|24190.4|24273.12|24193.12|24270.4|24190.4|10
1737914500000|2025-01-26 18:01:40|24270.5|24190.5|24270.9|24190.9|24271.4|24191.4|24270.46|24190.46|10
1737914510000|2025-01-26 18:01:50|24270.63|24190.63|24269.21|24189.21|24270.83|24190.83|24269.03|24189.03|10
1737914520000|2025-01-26 18:02:00|24269.26|24189.26|24267.06|24187.06|24269.26|24189.26|24267.06|24187.06|9
1737914530000|2025-01-26 18:02:10|24267.3|24187.3|24267.12|24187.12|24267.71|24187.71|24267.12|24187.12|9
1737914540000|2025-01-26 18:02:20|24266.86|24186.86|24265.58|24185.58|24266.86|24186.86|24265.36|24185.36|10
1737914550000|2025-01-26 18:02:30|24265.52|24185.52|24266.8|24186.8|24266.8|24186.8|24265.37|24185.37|10
1737914560000|2025-01-26 18:02:40|24267.24|24187.24|24268.01|24188.01|24268.01|24188.01|24267.06|24187.06|8
1737914570000|2025-01-26 18:02:50|24268.03|24188.03|24268.9|24188.9|24268.9|24188.9|24268.03|24188.03|8
1737914580000|2025-01-26 18:03:00|24268.84|24188.84|24270.76|24190.76|24271.01|24191.01|24268.84|24188.84|9
1737914590000|2025-01-26 18:03:10|24270.87|24190.87|24271.09|24191.09|24271.09|24191.09|24270.49|24190.49|9
1737914600000|2025-01-26 18:03:20|24270.99|24190.99|24270.77|24190.77|24271.09|24191.09|24270.71|24190.71|9
1737914610000|2025-01-26 18:03:30|24270.75|24190.75|24272.51|24192.51|24272.51|24192.51|24270.75|24190.75|10
1737914620000|2025-01-26 18:03:40|24272.33|24192.33|24272.44|24192.44|24272.46|24192.46|24271.61|24191.61|9
1737914630000|2025-01-26 18:03:50|24273.64|24193.64|24276.98|24196.98|24276.98|24196.98|24273.64|24193.64|7
1737914640000|2025-01-26 18:04:00|24277.59|24197.59|24276.96|24196.96|24277.59|24197.59|24276.96|24196.96|9
1737914650000|2025-01-26 18:04:10|24277.37|24197.37|24282.14|24202.14|24282.27|24202.27|24277.05|24197.05|10
1737914660000|2025-01-26 18:04:20|24282.21|24202.21|24284.94|24204.94|24284.94|24204.94|24282.21|24202.21|10
1737914670000|2025-01-26 18:04:30|24285.28|24205.28|24285.37|24205.37|24285.37|24205.37|24285.17|24205.17|10
1737914680000|2025-01-26 18:04:40|24286.52|24206.52|24285.65|24205.65|24286.58|24206.58|24285.65|24205.65|10
1737914690000|2025-01-26 18:04:50|24285.73|24205.73|24289.84|24209.84|24289.84|24209.84|24285.73|24205.73|9
1737914700000|2025-01-26 18:05:00|24289.94|24209.94|24291.42|24211.42|24292.59|24212.59|24289.94|24209.94|8
1737914710000|2025-01-26 18:05:10|24291.38|24211.38|24291.47|24211.47|24292.04|24212.04|24291.01|24211.01|10
1737914720000|2025-01-26 18:05:20|24291.33|24211.33|24294.04|24214.04|24294.04|24214.04|24290.81|24210.81|9
1737914730000|2025-01-26 18:05:30|24295.51|24215.51|24298.19|24218.19|24298.74|24218.74|24295.51|24215.51|10
1737914740000|2025-01-26 18:05:40|24297.86|24217.86|24298.06|24218.06|24298.06|24218.06|24297.38|24217.38|9
1737914750000|2025-01-26 18:05:50|24298.11|24218.11|24295.78|24215.78|24298.38|24218.38|24295.61|24215.61|10
1737914760000|2025-01-26 18:06:00|24295.91|24215.91|24294.51|24214.51|24296.12|24216.12|24294.51|24214.51|10
1737914770000|2025-01-26 18:06:10|24294.25|24214.25|24293.65|24213.65|24294.25|24214.25|24293.52|24213.52|9
1737914780000|2025-01-26 18:06:20|24293.72|24213.72|24294.2|24214.2|24294.2|24214.2|24293.72|24213.72|8
1737914790000|2025-01-26 18:06:30|24295.87|24215.87|24296.26|24216.26|24296.26|24216.26|24295.41|24215.41|7
1737914800000|2025-01-26 18:06:40|24297.51|24217.51|24299.66|24219.66|24299.66|24219.66|24297.03|24217.03|10
1737914810000|2025-01-26 18:06:50|24300.1|24220.1|24306.59|24226.59|24306.87|24226.87|24300.1|24220.1|9
1737914820000|2025-01-26 18:07:00|24306.91|24226.91|24306.8|24226.8|24307.08|24227.08|24306.78|24226.78|10
1737914830000|2025-01-26 18:07:10|24306.84|24226.84|24305.56|24225.56|24306.9|24226.9|24305.55|24225.55|8
1737914840000|2025-01-26 18:07:20|24305.52|24225.52|24306.64|24226.64|24306.69|24226.69|24305.51|24225.51|10
1737914850000|2025-01-26 18:07:30|24306.67|24226.67|24306.42|24226.42|24306.67|24226.67|24306.42|24226.42|7
1737914860000|2025-01-26 18:07:40|24307.69|24227.69|24307.92|24227.92|24308.52|24228.52|24307.69|24227.69|9
1737914870000|2025-01-26 18:07:50|24307.91|24227.91|24309.52|24229.52|24309.53|24229.53|24307.91|24227.91|8
1737914880000|2025-01-26 18:08:00|24309.51|24229.51|24309.72|24229.72|24309.72|24229.72|24309.15|24229.15|8
1737914890000|2025-01-26 18:08:10|24309.71|24229.71|24309.09|24229.09|24309.78|24229.78|24309.04|24229.04|10
1737914900000|2025-01-26 18:08:20|24309.08|24229.08|24309.45|24229.45|24309.58|24229.58|24309.08|24229.08|9
1737914910000|2025-01-26 18:08:30|24309.52|24229.52|24312.1|24232.1|24312.1|24232.1|24309.52|24229.52|10
1737914920000|2025-01-26 18:08:40|24312.16|24232.16|24313.83|24233.83|24313.83|24233.83|24312.16|24232.16|8
1737914930000|2025-01-26 18:08:50|24314.09|24234.09|24314.72|24234.72|24314.72|24234.72|24314.09|24234.09|9
1737914940000|2025-01-26 18:09:00|24314.73|24234.73|24314.48|24234.48|24314.96|24234.96|24314.48|24234.48|10
1737914950000|2025-01-26 18:09:10|24314.61|24234.61|24315.04|24235.04|24315.04|24235.04|24314.41|24234.41|9
1737914960000|2025-01-26 18:09:20|24315.37|24235.37|24315.26|24235.26|24316.25|24236.25|24315.25|24235.25|9
1737914970000|2025-01-26 18:09:30|24315.49|24235.49|24314.94|24234.94|24315.73|24235.73|24314.62|24234.62|5
1737914980000|2025-01-26 18:09:40|24314.9|24234.9|24314.97|24234.97|24315.62|24235.62|24314.9|24234.9|9
1737914990000|2025-01-26 18:09:50|24314.95|24234.95|24315.69|24235.69|24315.87|24235.87|24314.95|24234.95|9
1737915000000|2025-01-26 18:10:00|24315.7|24235.7|24313.93|24233.93|24315.7|24235.7|24313.83|24233.83|9
1737915010000|2025-01-26 18:10:10|24314.27|24234.27|24312.97|24232.97|24314.57|24234.57|24312.97|24232.97|8
1737915020000|2025-01-26 18:10:20|24312.96|24232.96|24311.83|24231.83|24312.96|24232.96|24311.83|24231.83|10
1737915030000|2025-01-26 18:10:30|24311.89|24231.89|24309.02|24229.02|24311.89|24231.89|24308.77|24228.77|8
1737915040000|2025-01-26 18:10:40|24309.41|24229.41|24309.88|24229.88|24310.06|24230.06|24309.41|24229.41|10
1737915050000|2025-01-26 18:10:50|24309.93|24229.93|24312.83|24232.83|24312.83|24232.83|24309.93|24229.93|9
1737915060000|2025-01-26 18:11:00|24313.37|24233.37|24314.1|24234.1|24314.1|24234.1|24313.37|24233.37|9
1737915070000|2025-01-26 18:11:10|24314.48|24234.48|24313.96|24233.96|24314.66|24234.66|24313.87|24233.87|10
1737915080000|2025-01-26 18:11:20|24314.1|24234.1|24315.67|24235.67|24315.67|24235.67|24314.1|24234.1|10
1737915090000|2025-01-26 18:11:30|24314.88|24234.88|24315.06|24235.06|24315.06|24235.06|24314.59|24234.59|10
1737915100000|2025-01-26 18:11:40|24315.14|24235.14|24316.32|24236.32|24316.32|24236.32|24315.14|24235.14|9
1737915110000|2025-01-26 18:11:50|24316.3|24236.3|24317.43|24237.43|24317.43|24237.43|24316.3|24236.3|10
1737915120000|2025-01-26 18:12:00|24317.44|24237.44|24316.52|24236.52|24317.44|24237.44|24316.52|24236.52|9
1737915130000|2025-01-26 18:12:10|24316.64|24236.64|24316.4|24236.4|24316.97|24236.97|24316.4|24236.4|10
1737915140000|2025-01-26 18:12:20|24316.35|24236.35|24317.33|24237.33|24317.33|24237.33|24315.8|24235.8|10
1737915150000|2025-01-26 18:12:30|24317.19|24237.19|24316.17|24236.17|24317.19|24237.19|24316.17|24236.17|9
1737915160000|2025-01-26 18:12:40|24316.11|24236.11|24313.71|24233.71|24316.11|24236.11|24312.47|24232.47|10
1737915170000|2025-01-26 18:12:50|24313.9|24233.9|24309.88|24229.88|24313.9|24233.9|24309.88|24229.88|9
1737915180000|2025-01-26 18:13:00|24306.3|24226.3|24305.5|24225.5|24306.63|24226.63|24305.5|24225.5|9
1737915190000|2025-01-26 18:13:10|24305.66|24225.66|24305.61|24225.61|24306.14|24226.14|24305.35|24225.35|10
1737915200000|2025-01-26 18:13:20|24305.57|24225.57|24302.77|24222.77|24305.57|24225.57|24302.77|24222.77|8
1737915210000|2025-01-26 18:13:30|24302.71|24222.71|24302.38|24222.38|24302.71|24222.71|24302.38|24222.38|9
1737915220000|2025-01-26 18:13:40|24301.26|24221.26|24301.78|24221.78|24301.8|24221.8|24301.24|24221.24|8
1737915230000|2025-01-26 18:13:50|24302|24222|24302.27|24222.27|24302.29|24222.29|24301.96|24221.96|9
1737915240000|2025-01-26 18:14:00|24302.36|24222.36|24304.05|24224.05|24304.05|24224.05|24302.36|24222.36|10
1737915250000|2025-01-26 18:14:10|24304.16|24224.16|24305.37|24225.37|24305.72|24225.72|24304.16|24224.16|10
1737915260000|2025-01-26 18:14:20|24305.38|24225.38|24305.46|24225.46|24305.46|24225.46|24305.13|24225.13|9
1737915270000|2025-01-26 18:14:30|24304.76|24224.76|24305.78|24225.78|24305.88|24225.88|24304.67|24224.67|9
1737915280000|2025-01-26 18:14:40|24305.77|24225.77|24304.46|24224.46|24305.77|24225.77|24304.43|24224.43|10
1737915290000|2025-01-26 18:14:50|24304.91|24224.91|24305.44|24225.44|24305.44|24225.44|24304.86|24224.86|10
1737915300000|2025-01-26 18:15:00|24305|24225|24303.16|24223.16|24305|24225|24303.1|24223.1|10
1737915310000|2025-01-26 18:15:10|24303.07|24223.07|24304.87|24224.87|24304.87|24224.87|24303.07|24223.07|9
1737915320000|2025-01-26 18:15:20|24305.22|24225.22|24305.99|24225.99|24306.01|24226.01|24305.22|24225.22|9
1737915330000|2025-01-26 18:15:30|24306.57|24226.57|24305.5|24225.5|24306.57|24226.57|24305.36|24225.36|10
1737915340000|2025-01-26 18:15:40|24305.51|24225.51|24307.64|24227.64|24307.66|24227.66|24305.45|24225.45|10
1737915350000|2025-01-26 18:15:50|24307.95|24227.95|24308.29|24228.29|24308.38|24228.38|24307.52|24227.52|10
1737915360000|2025-01-26 18:16:00|24308.3|24228.3|24308.53|24228.53|24308.53|24228.53|24307.91|24227.91|8
1737915370000|2025-01-26 18:16:10|24308.57|24228.57|24310.7|24230.7|24311.18|24231.18|24308.57|24228.57|10
1737915380000|2025-01-26 18:16:20|24310.56|24230.56|24311.25|24231.25|24311.25|24231.25|24310.34|24230.34|10
1737915390000|2025-01-26 18:16:30|24311.35|24231.35|24313.05|24233.05|24313.05|24233.05|24311.3|24231.3|9
1737915400000|2025-01-26 18:16:40|24313.75|24233.75|24314.93|24234.93|24314.94|24234.94|24313.75|24233.75|9
1737915410000|2025-01-26 18:16:50|24314.9|24234.9|24314.62|24234.62|24314.98|24234.98|24314.62|24234.62|7
1737915420000|2025-01-26 18:17:00|24314.12|24234.12|24314.17|24234.17|24314.65|24234.65|24314.06|24234.06|8
1737915430000|2025-01-26 18:17:10|24314.73|24234.73|24313.83|24233.83|24316.43|24236.43|24313.83|24233.83|10
1737915440000|2025-01-26 18:17:20|24314.27|24234.27|24314.83|24234.83|24314.98|24234.98|24314.27|24234.27|10
1737915450000|2025-01-26 18:17:30|24314.82|24234.82|24310.56|24230.56|24314.82|24234.82|24310.3|24230.3|10
1737915460000|2025-01-26 18:17:40|24310.68|24230.68|24310.77|24230.77|24311.05|24231.05|24310.41|24230.41|10
1737915470000|2025-01-26 18:17:50|24310.7|24230.7|24312.53|24232.53|24313|24233|24310.49|24230.49|10
1737915480000|2025-01-26 18:18:00|24312.08|24232.08|24312.67|24232.67|24312.67|24232.67|24311.55|24231.55|10
1737915490000|2025-01-26 18:18:10|24313.3|24233.3|24313.97|24233.97|24314|24234|24313.3|24233.3|10
1737915500000|2025-01-26 18:18:20|24313.12|24233.12|24311.49|24231.49|24313.43|24233.43|24311.49|24231.49|9
1737915510000|2025-01-26 18:18:30|24311.24|24231.24|24309.84|24229.84|24311.24|24231.24|24309.84|24229.84|10
1737915520000|2025-01-26 18:18:40|24309.82|24229.82|24310.85|24230.85|24310.85|24230.85|24309.54|24229.54|10
1737915530000|2025-01-26 18:18:50|24311.19|24231.19|24311.69|24231.69|24311.69|24231.69|24311.18|24231.18|10
1737915540000|2025-01-26 18:19:00|24311.82|24231.82|24316.36|24236.36|24316.39|24236.39|24311.77|24231.77|10
1737915550000|2025-01-26 18:19:10|24316.35|24236.35|24316.34|24236.34|24316.54|24236.54|24316.34|24236.34|9
1737915560000|2025-01-26 18:19:20|24316.51|24236.51|24313.32|24233.32|24316.89|24236.89|24313.32|24233.32|10
1737915570000|2025-01-26 18:19:30|24313.52|24233.52|24313.1|24233.1|24313.68|24233.68|24312.41|24232.41|10
1737915580000|2025-01-26 18:19:40|24313.04|24233.04|24313.74|24233.74|24314.2|24234.2|24312.91|24232.91|9
1737915590000|2025-01-26 18:19:50|24313.89|24233.89|24315.13|24235.13|24315.14|24235.14|24313.89|24233.89|10
1737915600000|2025-01-26 18:20:00|24315.25|24235.25|24313.62|24233.62|24315.71|24235.71|24313.61|24233.61|10
1737915610000|2025-01-26 18:20:10|24314.71|24234.71|24314.74|24234.74|24315.38|24235.38|24314.71|24234.71|9
1737915620000|2025-01-26 18:20:20|24314.72|24234.72|24313.66|24233.66|24314.72|24234.72|24313.66|24233.66|9
1737915630000|2025-01-26 18:20:30|24314.13|24234.13|24313.7|24233.7|24314.13|24234.13|24313.41|24233.41|6
1737915640000|2025-01-26 18:20:40|24313.71|24233.71|24313.49|24233.49|24313.89|24233.89|24313.06|24233.06|10
1737915650000|2025-01-26 18:20:50|24313.11|24233.11|24311.83|24231.83|24315.15|24235.15|24311.83|24231.83|10
1737915660000|2025-01-26 18:21:00|24310.19|24230.19|24308.4|24228.4|24310.19|24230.19|24307.53|24227.53|10
1737915670000|2025-01-26 18:21:10|24308.5|24228.5|24308.47|24228.47|24309.13|24229.13|24308.24|24228.24|9
1737915680000|2025-01-26 18:21:20|24308.82|24228.82|24309.79|24229.79|24310.94|24230.94|24308.68|24228.68|10
1737915690000|2025-01-26 18:21:30|24309.22|24229.22|24307.88|24227.88|24309.22|24229.22|24307.88|24227.88|8
1737915700000|2025-01-26 18:21:40|24308.48|24228.48|24309.24|24229.24|24309.49|24229.49|24308.24|24228.24|10
1737915710000|2025-01-26 18:21:50|24309.15|24229.15|24305.21|24225.21|24309.15|24229.15|24305.21|24225.21|10
1737915720000|2025-01-26 18:22:00|24305.19|24225.19|24304.82|24224.82|24305.66|24225.66|24304.81|24224.81|9
1737915730000|2025-01-26 18:22:10|24304.69|24224.69|24304.76|24224.76|24305.25|24225.25|24304.58|24224.58|10
1737915740000|2025-01-26 18:22:20|24305.01|24225.01|24306.67|24226.67|24306.67|24226.67|24305.01|24225.01|10
1737915750000|2025-01-26 18:22:30|24306.51|24226.51|24306.68|24226.68|24306.69|24226.69|24306.51|24226.51|8
1737915760000|2025-01-26 18:22:40|24306.69|24226.69|24307.39|24227.39|24307.39|24227.39|24306.69|24226.69|10
1737915770000|2025-01-26 18:22:50|24307.38|24227.38|24307.61|24227.61|24307.66|24227.66|24307.29|24227.29|10
1737915780000|2025-01-26 18:23:00|24307.6|24227.6|24306.14|24226.14|24308.36|24228.36|24306.14|24226.14|9
1737915790000|2025-01-26 18:23:10|24306.15|24226.15|24307.91|24227.91|24308.1|24228.1|24306.15|24226.15|8
1737915800000|2025-01-26 18:23:20|24308.16|24228.16|24305.49|24225.49|24308.29|24228.29|24305.42|24225.42|9
1737915810000|2025-01-26 18:23:30|24305.64|24225.64|24305|24225|24305.84|24225.84|24305|24225|9
1737915820000|2025-01-26 18:23:40|24305.11|24225.11|24304.49|24224.49|24305.11|24225.11|24304.24|24224.24|10
1737915830000|2025-01-26 18:23:50|24304.63|24224.63|24302.59|24222.59|24304.63|24224.63|24302.58|24222.58|9
1737915840000|2025-01-26 18:24:00|24301.97|24221.97|24300.11|24220.11|24301.97|24221.97|24300.11|24220.11|10
1737915850000|2025-01-26 18:24:10|24300.68|24220.68|24301.7|24221.7|24301.74|24221.74|24300.68|24220.68|9
1737915860000|2025-01-26 18:24:20|24301.92|24221.92|24302.07|24222.07|24302.17|24222.17|24301.65|24221.65|9
1737915870000|2025-01-26 18:24:30|24302.1|24222.1|24303.5|24223.5|24303.5|24223.5|24302.1|24222.1|10
1737915880000|2025-01-26 18:24:40|24303.69|24223.69|24306.74|24226.74|24307.1|24227.1|24303.69|24223.69|10
1737915890000|2025-01-26 18:24:50|24306.66|24226.66|24307.29|24227.29|24307.29|24227.29|24306.66|24226.66|9
1737915900000|2025-01-26 18:25:00|24307.4|24227.4|24307.92|24227.92|24308.33|24228.33|24307.4|24227.4|10
1737915910000|2025-01-26 18:25:10|24307.68|24227.68|24309.97|24229.97|24309.97|24229.97|24307.68|24227.68|9
1737915920000|2025-01-26 18:25:20|24309.94|24229.94|24309.93|24229.93|24309.94|24229.94|24309.42|24229.42|10
1737915930000|2025-01-26 18:25:30|24309.95|24229.95|24310.15|24230.15|24310.15|24230.15|24309.95|24229.95|8
1737915940000|2025-01-26 18:25:40|24310.19|24230.19|24309.74|24229.74|24310.51|24230.51|24309.74|24229.74|10
1737915950000|2025-01-26 18:25:50|24309.7|24229.7|24311.83|24231.83|24311.83|24231.83|24309.7|24229.7|10
1737915960000|2025-01-26 18:26:00|24311.93|24231.93|24312.65|24232.65|24312.69|24232.69|24311.93|24231.93|9
1737915970000|2025-01-26 18:26:10|24312.69|24232.69|24313.65|24233.65|24313.74|24233.74|24312.69|24232.69|9
1737915980000|2025-01-26 18:26:20|24313.62|24233.62|24313.28|24233.28|24313.62|24233.62|24313.27|24233.27|7
1737915990000|2025-01-26 18:26:30|24313.27|24233.27|24312.09|24232.09|24313.27|24233.27|24312.06|24232.06|9
1737916000000|2025-01-26 18:26:40|24311.52|24231.52|24312.25|24232.25|24312.43|24232.43|24311.31|24231.31|10
1737916010000|2025-01-26 18:26:50|24312.32|24232.32|24313.48|24233.48|24314.13|24234.13|24312.32|24232.32|10
1737916020000|2025-01-26 18:27:00|24313.25|24233.25|24311.43|24231.43|24313.25|24233.25|24311.43|24231.43|10
1737916030000|2025-01-26 18:27:10|24311.4|24231.4|24310.77|24230.77|24311.56|24231.56|24310.77|24230.77|9
1737916040000|2025-01-26 18:27:20|24310.76|24230.76|24310.93|24230.93|24310.95|24230.95|24310.42|24230.42|8
1737916050000|2025-01-26 18:27:30|24310.94|24230.94|24311.84|24231.84|24311.84|24231.84|24310.94|24230.94|9
1737916060000|2025-01-26 18:27:40|24311.83|24231.83|24312.34|24232.34|24312.42|24232.42|24311.83|24231.83|10
1737916070000|2025-01-26 18:27:50|24312.78|24232.78|24313.12|24233.12|24313.22|24233.22|24312.78|24232.78|8
1737916080000|2025-01-26 18:28:00|24313.16|24233.16|24313.79|24233.79|24313.79|24233.79|24313.1|24233.1|8
1737916090000|2025-01-26 18:28:10|24313.71|24233.71|24314.07|24234.07|24314.1|24234.1|24313.71|24233.71|6
1737916100000|2025-01-26 18:28:20|24314.05|24234.05|24314.27|24234.27|24314.27|24234.27|24313.92|24233.92|8
1737916110000|2025-01-26 18:28:30|24314.35|24234.35|24313.88|24233.88|24314.41|24234.41|24313.54|24233.54|9
1737916120000|2025-01-26 18:28:40|24313.86|24233.86|24313.82|24233.82|24313.94|24233.94|24313.27|24233.27|9
1737916130000|2025-01-26 18:28:50|24314|24234|24313.9|24233.9|24314.42|24234.42|24313.9|24233.9|10
1737916140000|2025-01-26 18:29:00|24313.85|24233.85|24314.66|24234.66|24314.66|24234.66|24313.85|24233.85|8
1737916150000|2025-01-26 18:29:10|24313.79|24233.79|24314.79|24234.79|24314.97|24234.97|24313.78|24233.78|10
1737916160000|2025-01-26 18:29:20|24314.98|24234.98|24315.05|24235.05|24315.21|24235.21|24314.88|24234.88|9
1737916170000|2025-01-26 18:29:30|24314.73|24234.73|24314.35|24234.35|24314.99|24234.99|24314.18|24234.18|9
1737916180000|2025-01-26 18:29:40|24315.18|24235.18|24314.58|24234.58|24315.18|24235.18|24314.58|24234.58|9
1737916190000|2025-01-26 18:29:50|24314.63|24234.63|24315.25|24235.25|24315.25|24235.25|24314.33|24234.33|9
1737916200000|2025-01-26 18:30:00|24315.26|24235.26|24321.26|24241.26|24321.26|24241.26|24315.16|24235.16|8
1737916210000|2025-01-26 18:30:10|24321.25|24241.25|24320|24240|24321.38|24241.38|24320|24240|10
1737916220000|2025-01-26 18:30:20|24319.9|24239.9|24316.74|24236.74|24319.9|24239.9|24316.74|24236.74|10
1737916230000|2025-01-26 18:30:30|24316.51|24236.51|24315.32|24235.32|24316.64|24236.64|24315.32|24235.32|9
1737916240000|2025-01-26 18:30:40|24315.15|24235.15|24315|24235|24315.16|24235.16|24314.43|24234.43|9
1737916250000|2025-01-26 18:30:50|24314.77|24234.77|24316.95|24236.95|24316.95|24236.95|24313.94|24233.94|10
1737916260000|2025-01-26 18:31:00|24316.57|24236.57|24310.82|24230.82|24316.58|24236.58|24310.17|24230.17|10
1737916270000|2025-01-26 18:31:10|24310.8|24230.8|24311.03|24231.03|24311.03|24231.03|24310.76|24230.76|8
1737916280000|2025-01-26 18:31:20|24311.07|24231.07|24310.59|24230.59|24311.12|24231.12|24310.41|24230.41|9
1737916290000|2025-01-26 18:31:30|24310.69|24230.69|24312.36|24232.36|24312.41|24232.41|24310.69|24230.69|9
1737916300000|2025-01-26 18:31:40|24312.45|24232.45|24312.77|24232.77|24312.97|24232.97|24312.45|24232.45|9
1737916310000|2025-01-26 18:31:50|24312.68|24232.68|24313.1|24233.1|24313.25|24233.25|24312.65|24232.65|10
1737916320000|2025-01-26 18:32:00|24312.97|24232.97|24313.72|24233.72|24313.72|24233.72|24312.86|24232.86|9
1737916330000|2025-01-26 18:32:10|24313.71|24233.71|24313.36|24233.36|24313.71|24233.71|24313.26|24233.26|9
1737916340000|2025-01-26 18:32:20|24313.29|24233.29|24313.2|24233.2|24313.29|24233.29|24312.81|24232.81|10
1737916350000|2025-01-26 18:32:30|24313.27|24233.27|24314.88|24234.88|24314.88|24234.88|24313.04|24233.04|10
1737916360000|2025-01-26 18:32:40|24314.89|24234.89|24314.62|24234.62|24315.09|24235.09|24314.45|24234.45|10
1737916370000|2025-01-26 18:32:50|24314.84|24234.84|24314.74|24234.74|24314.98|24234.98|24314.74|24234.74|10
1737916380000|2025-01-26 18:33:00|24314.98|24234.98|24315.9|24235.9|24315.9|24235.9|24314.79|24234.79|9
1737916390000|2025-01-26 18:33:10|24315.88|24235.88|24316.56|24236.56|24316.56|24236.56|24315.78|24235.78|10
1737916400000|2025-01-26 18:33:20|24316.45|24236.45|24317.68|24237.68|24317.7|24237.7|24316.38|24236.38|10
1737916410000|2025-01-26 18:33:30|24317.66|24237.66|24317.85|24237.85|24317.85|24237.85|24317.21|24237.21|8
1737916420000|2025-01-26 18:33:40|24318.06|24238.06|24322.64|24242.64|24322.64|24242.64|24318.06|24238.06|10
1737916430000|2025-01-26 18:33:50|24322.62|24242.62|24322.89|24242.89|24323.16|24243.16|24322.39|24242.39|8
1737916440000|2025-01-26 18:34:00|24322.91|24242.91|24322.91|24242.91|24322.91|24242.91|24322.35|24242.35|10
1737916450000|2025-01-26 18:34:10|24322.32|24242.32|24321.73|24241.73|24322.35|24242.35|24321.73|24241.73|7
1737916460000|2025-01-26 18:34:20|24321.65|24241.65|24325.07|24245.07|24325.07|24245.07|24320.85|24240.85|9
1737916470000|2025-01-26 18:34:30|24325|24245|24327.47|24247.47|24327.47|24247.47|24325|24245|9
1737916480000|2025-01-26 18:34:40|24328.11|24248.11|24329.4|24249.4|24329.4|24249.4|24328.11|24248.11|10
1737916490000|2025-01-26 18:34:50|24329.53|24249.53|24330.09|24250.09|24330.15|24250.15|24329.4|24249.4|10
1737916500000|2025-01-26 18:35:00|24329.68|24249.68|24326.98|24246.98|24330.42|24250.42|24326.98|24246.98|9
1737916510000|2025-01-26 18:35:10|24326.96|24246.96|24326.06|24246.06|24327.24|24247.24|24325.85|24245.85|9
1737916520000|2025-01-26 18:35:20|24326.48|24246.48|24329.34|24249.34|24329.34|24249.34|24326.48|24246.48|10
1737916530000|2025-01-26 18:35:30|24329.32|24249.32|24328.7|24248.7|24329.32|24249.32|24328.58|24248.58|9
1737916540000|2025-01-26 18:35:40|24328.83|24248.83|24329.38|24249.38|24329.38|24249.38|24328.83|24248.83|9
1737916550000|2025-01-26 18:35:50|24329.41|24249.41|24329.33|24249.33|24329.42|24249.42|24329.32|24249.32|7
1737916560000|2025-01-26 18:36:00|24329.51|24249.51|24327.58|24247.58|24331.01|24251.01|24327.58|24247.58|10
1737916570000|2025-01-26 18:36:10|24327.6|24247.6|24326.98|24246.98|24327.62|24247.62|24326.94|24246.94|9
1737916580000|2025-01-26 18:36:20|24326.86|24246.86|24326.15|24246.15|24327.41|24247.41|24326.15|24246.15|9
1737916590000|2025-01-26 18:36:30|24326.06|24246.06|24324.01|24244.01|24326.06|24246.06|24324.01|24244.01|10
1737916600000|2025-01-26 18:36:40|24323.98|24243.98|24323.16|24243.16|24323.98|24243.98|24323.11|24243.11|9
1737916610000|2025-01-26 18:36:50|24323.23|24243.23|24318.65|24238.65|24323.23|24243.23|24317.99|24237.99|9
1737916620000|2025-01-26 18:37:00|24318.63|24238.63|24318.75|24238.75|24318.79|24238.79|24318.63|24238.63|8
1737916630000|2025-01-26 18:37:10|24318.46|24238.46|24317.91|24237.91|24318.8|24238.8|24317.9|24237.9|10
1737916640000|2025-01-26 18:37:20|24317.83|24237.83|24315.85|24235.85|24317.92|24237.92|24315.75|24235.75|10
1737916650000|2025-01-26 18:37:30|24315.86|24235.86|24316.63|24236.63|24316.63|24236.63|24315.86|24235.86|10
1737916660000|2025-01-26 18:37:40|24316.61|24236.61|24315.98|24235.98|24316.61|24236.61|24315.97|24235.97|9
1737916670000|2025-01-26 18:37:50|24315.88|24235.88|24313.7|24233.7|24315.88|24235.88|24313.7|24233.7|9
1737916680000|2025-01-26 18:38:00|24313.67|24233.67|24313.14|24233.14|24313.67|24233.67|24312.79|24232.79|10
1737916690000|2025-01-26 18:38:10|24313.15|24233.15|24312.6|24232.6|24313.15|24233.15|24312.6|24232.6|9
1737916700000|2025-01-26 18:38:20|24312.41|24232.41|24312.86|24232.86|24313.31|24233.31|24312.17|24232.17|9
1737916710000|2025-01-26 18:38:30|24312.85|24232.85|24312.34|24232.34|24312.89|24232.89|24312.34|24232.34|9
1737916720000|2025-01-26 18:38:40|24312.28|24232.28|24310.72|24230.72|24312.28|24232.28|24310.67|24230.67|10
1737916730000|2025-01-26 18:38:50|24310.75|24230.75|24311.16|24231.16|24311.3|24231.3|24310.73|24230.73|8
1737916740000|2025-01-26 18:39:00|24311|24231|24311.26|24231.26|24311.26|24231.26|24310.94|24230.94|8
1737916750000|2025-01-26 18:39:10|24311.4|24231.4|24312.9|24232.9|24312.9|24232.9|24311.4|24231.4|10
1737916760000|2025-01-26 18:39:20|24312.91|24232.91|24315.39|24235.39|24315.39|24235.39|24312.91|24232.91|10
1737916770000|2025-01-26 18:39:30|24315.88|24235.88|24315.51|24235.51|24315.93|24235.93|24315.51|24235.51|10
1737916780000|2025-01-26 18:39:40|24315.54|24235.54|24315.28|24235.28|24316.16|24236.16|24315.07|24235.07|10
1737916790000|2025-01-26 18:39:50|24315.27|24235.27|24314.89|24234.89|24315.72|24235.72|24314.89|24234.89|9
1737916800000|2025-01-26 18:40:00|24314.86|24234.86|24316.14|24236.14|24318.49|24238.49|24314.86|24234.86|9
1737916810000|2025-01-26 18:40:10|24315.57|24235.57|24315.16|24235.16|24315.57|24235.57|24315.16|24235.16|8
1737916820000|2025-01-26 18:40:20|24315.13|24235.13|24313.83|24233.83|24315.37|24235.37|24313.83|24233.83|10
1737916830000|2025-01-26 18:40:30|24313.97|24233.97|24313.83|24233.83|24314.09|24234.09|24313.79|24233.79|10
1737916840000|2025-01-26 18:40:40|24313.86|24233.86|24318.13|24238.13|24318.13|24238.13|24313.84|24233.84|8
1737916850000|2025-01-26 18:40:50|24317.8|24237.8|24318.8|24238.8|24318.8|24238.8|24317.45|24237.45|10
1737916860000|2025-01-26 18:41:00|24318.82|24238.82|24319.09|24239.09|24319.63|24239.63|24318.56|24238.56|10
1737916870000|2025-01-26 18:41:10|24318.61|24238.61|24320.08|24240.08|24320.1|24240.1|24318.61|24238.61|10
1737916880000|2025-01-26 18:41:20|24320.07|24240.07|24319.74|24239.74|24320.07|24240.07|24319.74|24239.74|7
1737916890000|2025-01-26 18:41:30|24319.75|24239.75|24319.72|24239.72|24320.2|24240.2|24319.72|24239.72|8
1737916900000|2025-01-26 18:41:40|24319.66|24239.66|24320.31|24240.31|24320.31|24240.31|24319.08|24239.08|9
1737916910000|2025-01-26 18:41:50|24320.4|24240.4|24318.65|24238.65|24320.51|24240.51|24318.65|24238.65|10
1737916920000|2025-01-26 18:42:00|24318.39|24238.39|24318.32|24238.32|24318.39|24238.39|24318.07|24238.07|9
1737916930000|2025-01-26 18:42:10|24318.37|24238.37|24319.35|24239.35|24319.35|24239.35|24317.59|24237.59|9
1737916940000|2025-01-26 18:42:20|24319.33|24239.33|24319.39|24239.39|24319.47|24239.47|24319.27|24239.27|8
1737916950000|2025-01-26 18:42:30|24319.65|24239.65|24319.16|24239.16|24319.71|24239.71|24319.13|24239.13|10
1737916960000|2025-01-26 18:42:40|24319.05|24239.05|24312.41|24232.41|24319.17|24239.17|24312.31|24232.31|10
1737916970000|2025-01-26 18:42:50|24312.32|24232.32|24313.46|24233.46|24313.46|24233.46|24312.24|24232.24|10
1737916980000|2025-01-26 18:43:00|24313.45|24233.45|24321|24241|24321.03|24241.03|24313.45|24233.45|10
1737916990000|2025-01-26 18:43:10|24321.11|24241.11|24319.91|24239.91|24321.15|24241.15|24319.91|24239.91|9
1737917000000|2025-01-26 18:43:20|24320.18|24240.18|24320.08|24240.08|24321.32|24241.32|24320.08|24240.08|9
1737917010000|2025-01-26 18:43:30|24319.63|24239.63|24319.84|24239.84|24319.85|24239.85|24319.21|24239.21|10
1737917020000|2025-01-26 18:43:40|24319.75|24239.75|24319.59|24239.59|24319.75|24239.75|24318.68|24238.68|10
1737917030000|2025-01-26 18:43:50|24319.57|24239.57|24320.42|24240.42|24320.58|24240.58|24319.48|24239.48|7
1737917040000|2025-01-26 18:44:00|24320.38|24240.38|24321.42|24241.42|24321.42|24241.42|24320.38|24240.38|9
1737917050000|2025-01-26 18:44:10|24321.54|24241.54|24321.57|24241.57|24321.73|24241.73|24321.52|24241.52|9
1737917060000|2025-01-26 18:44:20|24321.55|24241.55|24321.24|24241.24|24321.55|24241.55|24321.18|24241.18|8
1737917070000|2025-01-26 18:44:30|24321.26|24241.26|24319.73|24239.73|24321.26|24241.26|24319.73|24239.73|8
1737917080000|2025-01-26 18:44:40|24320.08|24240.08|24320.01|24240.01|24320.21|24240.21|24319.87|24239.87|10
1737917090000|2025-01-26 18:44:50|24318.27|24238.27|24318.1|24238.1|24318.27|24238.27|24318|24238|9
1737917100000|2025-01-26 18:45:00|24318.11|24238.11|24319.75|24239.75|24319.78|24239.78|24318.11|24238.11|9
1737917110000|2025-01-26 18:45:10|24319.78|24239.78|24318.99|24238.99|24319.8|24239.8|24318.97|24238.97|10
1737917120000|2025-01-26 18:45:20|24318.84|24238.84|24318.67|24238.67|24318.84|24238.84|24318.59|24238.59|9
1737917130000|2025-01-26 18:45:30|24318.62|24238.62|24318.61|24238.61|24318.74|24238.74|24318.39|24238.39|10
1737917140000|2025-01-26 18:45:40|24318.38|24238.38|24318.1|24238.1|24318.41|24238.41|24318.1|24238.1|8
1737917150000|2025-01-26 18:45:50|24318.12|24238.12|24318.88|24238.88|24318.91|24238.91|24318.12|24238.12|10
1737917160000|2025-01-26 18:46:00|24318.89|24238.89|24319.22|24239.22|24320.13|24240.13|24318.68|24238.68|9
1737917170000|2025-01-26 18:46:10|24318.86|24238.86|24319.28|24239.28|24319.28|24239.28|24318.27|24238.27|10
1737917180000|2025-01-26 18:46:20|24319.35|24239.35|24320.02|24240.02|24320.02|24240.02|24319.35|24239.35|8
1737917190000|2025-01-26 18:46:30|24320.05|24240.05|24315.09|24235.09|24320.05|24240.05|24315.09|24235.09|10
1737917200000|2025-01-26 18:46:40|24314.78|24234.78|24313.26|24233.26|24314.78|24234.78|24313.06|24233.06|9
1737917210000|2025-01-26 18:46:50|24313.22|24233.22|24312.92|24232.92|24313.22|24233.22|24312.85|24232.85|9
1737917220000|2025-01-26 18:47:00|24312.44|24232.44|24308.21|24228.21|24312.47|24232.47|24308.21|24228.21|10
1737917230000|2025-01-26 18:47:10|24308.42|24228.42|24304.23|24224.23|24308.42|24228.42|24304.23|24224.23|10
1737917240000|2025-01-26 18:47:20|24304.09|24224.09|24304.56|24224.56|24304.56|24224.56|24303.59|24223.59|9
1737917250000|2025-01-26 18:47:30|24304.26|24224.26|24304.04|24224.04|24304.26|24224.26|24304.04|24224.04|9
1737917260000|2025-01-26 18:47:40|24304.13|24224.13|24302.6|24222.6|24304.22|24224.22|24302.19|24222.19|10
1737917270000|2025-01-26 18:47:50|24302.76|24222.76|24302.52|24222.52|24302.84|24222.84|24302.52|24222.52|9
1737917280000|2025-01-26 18:48:00|24302.54|24222.54|24302.61|24222.61|24302.7|24222.7|24302.41|24222.41|9
1737917290000|2025-01-26 18:48:10|24302.45|24222.45|24299.19|24219.19|24302.53|24222.53|24298.7|24218.7|7
1737917300000|2025-01-26 18:48:20|24299.15|24219.15|24298.79|24218.79|24299.15|24219.15|24298.79|24218.79|9
1737917310000|2025-01-26 18:48:30|24299.18|24219.18|24299.67|24219.67|24299.67|24219.67|24298.53|24218.53|9
1737917320000|2025-01-26 18:48:40|24299.65|24219.65|24300|24220|24300.04|24220.04|24299.64|24219.64|9
1737917330000|2025-01-26 18:48:50|24300.11|24220.11|24300.1|24220.1|24300.77|24220.77|24300.1|24220.1|10
1737917340000|2025-01-26 18:49:00|24300.16|24220.16|24300.07|24220.07|24300.18|24220.18|24299.72|24219.72|10
1737917350000|2025-01-26 18:49:10|24299.95|24219.95|24300.14|24220.14|24300.2|24220.2|24299.58|24219.58|9
1737917360000|2025-01-26 18:49:20|24300.13|24220.13|24299.47|24219.47|24300.19|24220.19|24299.46|24219.46|10
1737917370000|2025-01-26 18:49:30|24298.33|24218.33|24298.14|24218.14|24298.33|24218.33|24297.83|24217.83|10
1737917380000|2025-01-26 18:49:40|24298.15|24218.15|24297.66|24217.66|24298.59|24218.59|24297.56|24217.56|10
1737917390000|2025-01-26 18:49:50|24298.57|24218.57|24299.09|24219.09|24299.37|24219.37|24298.57|24218.57|10
1737917400000|2025-01-26 18:50:00|24298.87|24218.87|24298.23|24218.23|24299.04|24219.04|24298.23|24218.23|10
1737917410000|2025-01-26 18:50:10|24298|24218|24296.08|24216.08|24298|24218|24295.62|24215.62|10
1737917420000|2025-01-26 18:50:20|24296|24216|24296.57|24216.57|24296.7|24216.7|24296|24216|10
1737917430000|2025-01-26 18:50:30|24296.32|24216.32|24298.62|24218.62|24298.62|24218.62|24296.17|24216.17|10
1737917440000|2025-01-26 18:50:40|24298.61|24218.61|24299.53|24219.53|24299.53|24219.53|24298.61|24218.61|10
1737917450000|2025-01-26 18:50:50|24299.28|24219.28|24299.3|24219.3|24299.39|24219.39|24298.8|24218.8|10
1737917460000|2025-01-26 18:51:00|24299.32|24219.32|24299.77|24219.77|24299.78|24219.78|24299.32|24219.32|10
1737917470000|2025-01-26 18:51:10|24300.01|24220.01|24300.44|24220.44|24300.64|24220.64|24300.01|24220.01|9
1737917480000|2025-01-26 18:51:20|24300.45|24220.45|24298.1|24218.1|24300.45|24220.45|24297.97|24217.97|10
1737917490000|2025-01-26 18:51:30|24298.01|24218.01|24298.6|24218.6|24298.91|24218.91|24297.87|24217.87|10
1737917500000|2025-01-26 18:51:40|24298.66|24218.66|24300.84|24220.84|24300.84|24220.84|24298.66|24218.66|10
1737917510000|2025-01-26 18:51:50|24300.86|24220.86|24301.18|24221.18|24301.18|24221.18|24300.73|24220.73|8
1737917520000|2025-01-26 18:52:00|24301.24|24221.24|24302.42|24222.42|24302.42|24222.42|24301.24|24221.24|8
1737917530000|2025-01-26 18:52:10|24302.4|24222.4|24302.59|24222.59|24302.81|24222.81|24302.4|24222.4|9
1737917540000|2025-01-26 18:52:20|24302.49|24222.49|24301.95|24221.95|24302.61|24222.61|24301.95|24221.95|9
1737917550000|2025-01-26 18:52:30|24302.08|24222.08|24301.76|24221.76|24302.08|24222.08|24301.52|24221.52|9
1737917560000|2025-01-26 18:52:40|24301.67|24221.67|24302.54|24222.54|24302.54|24222.54|24301.63|24221.63|9
1737917570000|2025-01-26 18:52:50|24302.51|24222.51|24302.47|24222.47|24302.51|24222.51|24302.41|24222.41|5
1737917580000|2025-01-26 18:53:00|24302.46|24222.46|24302.15|24222.15|24302.46|24222.46|24302.15|24222.15|9
1737917590000|2025-01-26 18:53:10|24302.25|24222.25|24301.19|24221.19|24302.31|24222.31|24301.19|24221.19|9
1737917600000|2025-01-26 18:53:20|24301.05|24221.05|24300.28|24220.28|24301.26|24221.26|24300.28|24220.28|8
1737917610000|2025-01-26 18:53:30|24300.25|24220.25|24299.67|24219.67|24300.25|24220.25|24299.38|24219.38|9
1737917620000|2025-01-26 18:53:40|24299.62|24219.62|24298.56|24218.56|24299.75|24219.75|24298.56|24218.56|8
1737917630000|2025-01-26 18:53:50|24298.54|24218.54|24298.1|24218.1|24298.54|24218.54|24297.02|24217.02|10
1737917640000|2025-01-26 18:54:00|24298.17|24218.17|24298.38|24218.38|24298.77|24218.77|24298.12|24218.12|10
1737917650000|2025-01-26 18:54:10|24298.37|24218.37|24293.83|24213.83|24298.37|24218.37|24292.69|24212.69|9
1737917660000|2025-01-26 18:54:20|24293.9|24213.9|24294.85|24214.85|24294.85|24214.85|24293.76|24213.76|9
1737917670000|2025-01-26 18:54:30|24294.84|24214.84|24298.45|24218.45|24299.2|24219.2|24294.84|24214.84|7
1737917680000|2025-01-26 18:54:40|24298.54|24218.54|24298.71|24218.71|24298.71|24218.71|24297.97|24217.97|10
1737917690000|2025-01-26 18:54:50|24298.77|24218.77|24298.85|24218.85|24298.92|24218.92|24298.75|24218.75|8
1737917700000|2025-01-26 18:55:00|24299.07|24219.07|24301.64|24221.64|24301.64|24221.64|24299.07|24219.07|10
1737917710000|2025-01-26 18:55:10|24301.38|24221.38|24301.15|24221.15|24301.42|24221.42|24300.61|24220.61|10
1737917720000|2025-01-26 18:55:20|24300.87|24220.87|24300.92|24220.92|24300.92|24220.92|24300.37|24220.37|9
1737917730000|2025-01-26 18:55:30|24300.69|24220.69|24300.45|24220.45|24300.7|24220.7|24300.44|24220.44|9
1737917740000|2025-01-26 18:55:40|24300.47|24220.47|24299.55|24219.55|24300.47|24220.47|24299.55|24219.55|8
1737917750000|2025-01-26 18:55:50|24299.64|24219.64|24300.54|24220.54|24300.58|24220.58|24299.25|24219.25|10
1737917760000|2025-01-26 18:56:00|24300.53|24220.53|24300.59|24220.59|24300.69|24220.69|24300.53|24220.53|8
1737917770000|2025-01-26 18:56:10|24300.52|24220.52|24295.57|24215.57|24300.54|24220.54|24295.57|24215.57|9
1737917780000|2025-01-26 18:56:20|24295.55|24215.55|24293.02|24213.02|24295.55|24215.55|24293.02|24213.02|9
1737917790000|2025-01-26 18:56:30|24293.01|24213.01|24293.3|24213.3|24293.3|24213.3|24293.01|24213.01|9
1737917800000|2025-01-26 18:56:40|24293.34|24213.34|24293.25|24213.25|24293.47|24213.47|24293.25|24213.25|10
1737917810000|2025-01-26 18:56:50|24293.37|24213.37|24292.77|24212.77|24293.38|24213.38|24292.68|24212.68|10
1737917820000|2025-01-26 18:57:00|24292.83|24212.83|24293.03|24213.03|24293.18|24213.18|24292.54|24212.54|7
1737917830000|2025-01-26 18:57:10|24293.44|24213.44|24292.67|24212.67|24293.91|24213.91|24292.55|24212.55|9
1737917840000|2025-01-26 18:57:20|24292.63|24212.63|24292.43|24212.43|24292.73|24212.73|24292.25|24212.25|10
1737917850000|2025-01-26 18:57:30|24292.52|24212.52|24293.19|24213.19|24293.2|24213.2|24292.19|24212.19|10
1737917860000|2025-01-26 18:57:40|24292.51|24212.51|24292.78|24212.78|24293.01|24213.01|24292.51|24212.51|9
1737917870000|2025-01-26 18:57:50|24292.7|24212.7|24292.56|24212.56|24292.7|24212.7|24292.38|24212.38|9
1737917880000|2025-01-26 18:58:00|24292.16|24212.16|24290.98|24210.98|24292.16|24212.16|24290.98|24210.98|9
1737917890000|2025-01-26 18:58:10|24291.31|24211.31|24289.54|24209.54|24291.31|24211.31|24289.22|24209.22|9
1737917900000|2025-01-26 18:58:20|24289.39|24209.39|24289.61|24209.61|24289.61|24209.61|24289.01|24209.01|10
1737917910000|2025-01-26 18:58:30|24289.7|24209.7|24290.48|24210.48|24290.62|24210.62|24289.7|24209.7|9
1737917920000|2025-01-26 18:58:40|24290.66|24210.66|24290.74|24210.74|24290.97|24210.97|24290.66|24210.66|10
1737917930000|2025-01-26 18:58:50|24290.67|24210.67|24290.81|24210.81|24290.83|24210.83|24290.63|24210.63|10
1737917940000|2025-01-26 18:59:00|24290.82|24210.82|24290.92|24210.92|24290.93|24210.93|24290.73|24210.73|10
1737917950000|2025-01-26 18:59:10|24291.01|24211.01|24291.66|24211.66|24291.94|24211.94|24291.01|24211.01|9
1737917960000|2025-01-26 18:59:20|24291.64|24211.64|24291.62|24211.62|24291.73|24211.73|24291.62|24211.62|8
1737917970000|2025-01-26 18:59:30|24291.48|24211.48|24292.05|24212.05|24292.05|24212.05|24291.44|24211.44|9
1737917980000|2025-01-26 18:59:40|24292.11|24212.11|24292.54|24212.54|24292.54|24212.54|24292.07|24212.07|6
1737917990000|2025-01-26 18:59:50|24292.87|24212.87|24293.06|24213.06|24293.11|24213.11|24292.87|24212.87|8
1737918000000|2025-01-26 19:00:00|24293.07|24213.07|24294.91|24214.91|24294.91|24214.91|24293.03|24213.03|9
1737918010000|2025-01-26 19:00:10|24295.18|24215.18|24297.15|24217.15|24297.15|24217.15|24295.18|24215.18|10
1737918020000|2025-01-26 19:00:20|24296.8|24216.8|24298.22|24218.22|24298.65|24218.65|24296.69|24216.69|10
1737918030000|2025-01-26 19:00:30|24298.28|24218.28|24298.4|24218.4|24298.4|24218.4|24297.88|24217.88|9
1737918040000|2025-01-26 19:00:40|24298.39|24218.39|24300.31|24220.31|24300.31|24220.31|24298.39|24218.39|9
1737918050000|2025-01-26 19:00:50|24300.14|24220.14|24299.59|24219.59|24300.76|24220.76|24299.59|24219.59|10
1737918060000|2025-01-26 19:01:00|24301.17|24221.17|24300.73|24220.73|24301.17|24221.17|24299|24219|10
1737918070000|2025-01-26 19:01:10|24300.94|24220.94|24302.31|24222.31|24302.31|24222.31|24300.94|24220.94|9
1737918080000|2025-01-26 19:01:20|24302.4|24222.4|24302.56|24222.56|24302.72|24222.72|24302.33|24222.33|9
1737918090000|2025-01-26 19:01:30|24302.44|24222.44|24302.96|24222.96|24303.04|24223.04|24302.44|24222.44|8
1737918100000|2025-01-26 19:01:40|24304|24224|24304.25|24224.25|24304.82|24224.82|24304|24224|9
1737918110000|2025-01-26 19:01:50|24304.3|24224.3|24306.69|24226.69|24306.72|24226.72|24304.28|24224.28|10
1737918120000|2025-01-26 19:02:00|24306.7|24226.7|24308.6|24228.6|24308.69|24228.69|24306.24|24226.24|9
1737918130000|2025-01-26 19:02:10|24308.53|24228.53|24308.15|24228.15|24308.58|24228.58|24308.15|24228.15|10
1737918140000|2025-01-26 19:02:20|24308.06|24228.06|24305.23|24225.23|24308.06|24228.06|24305.23|24225.23|10
1737918150000|2025-01-26 19:02:30|24305.81|24225.81|24305.28|24225.28|24306.07|24226.07|24305.28|24225.28|8
1737918160000|2025-01-26 19:02:40|24305.23|24225.23|24305.15|24225.15|24305.23|24225.23|24304.72|24224.72|9
1737918170000|2025-01-26 19:02:50|24305.2|24225.2|24305.69|24225.69|24305.69|24225.69|24305.12|24225.12|9
1737918180000|2025-01-26 19:03:00|24305.72|24225.72|24306.2|24226.2|24306.2|24226.2|24305.69|24225.69|10
1737918190000|2025-01-26 19:03:10|24305.99|24225.99|24306.15|24226.15|24306.17|24226.17|24305.77|24225.77|10
1737918200000|2025-01-26 19:03:20|24305.96|24225.96|24306.25|24226.25|24306.25|24226.25|24305.96|24225.96|10
1737918210000|2025-01-26 19:03:30|24306.28|24226.28|24306.33|24226.33|24306.79|24226.79|24306.28|24226.28|10
1737918220000|2025-01-26 19:03:40|24305.74|24225.74|24304.7|24224.7|24305.74|24225.74|24304.7|24224.7|10
1737918230000|2025-01-26 19:03:50|24304.9|24224.9|24305.06|24225.06|24305.25|24225.25|24304.88|24224.88|9
1737918240000|2025-01-26 19:04:00|24304.33|24224.33|24304.54|24224.54|24304.54|24224.54|24303.23|24223.23|10
1737918250000|2025-01-26 19:04:10|24304.71|24224.71|24304.75|24224.75|24305.4|24225.4|24304.71|24224.71|9
1737918260000|2025-01-26 19:04:20|24304.71|24224.71|24304.65|24224.65|24304.86|24224.86|24304.65|24224.65|9
1737918270000|2025-01-26 19:04:30|24305.27|24225.27|24304.68|24224.68|24305.27|24225.27|24304.35|24224.35|7
1737918280000|2025-01-26 19:04:40|24304.65|24224.65|24305.66|24225.66|24305.66|24225.66|24304.65|24224.65|10
1737918290000|2025-01-26 19:04:50|24305.68|24225.68|24306.25|24226.25|24306.25|24226.25|24305.66|24225.66|9
1737918300000|2025-01-26 19:05:00|24306.12|24226.12|24307.93|24227.93|24307.93|24227.93|24306.12|24226.12|10
1737918310000|2025-01-26 19:05:10|24307.87|24227.87|24307.14|24227.14|24307.87|24227.87|24307.14|24227.14|10
1737918320000|2025-01-26 19:05:20|24306.91|24226.91|24303.33|24223.33|24306.91|24226.91|24303.33|24223.33|10
1737918330000|2025-01-26 19:05:30|24303.85|24223.85|24304.03|24224.03|24304.03|24224.03|24303.85|24223.85|9
1737918340000|2025-01-26 19:05:40|24303.99|24223.99|24304.07|24224.07|24304.07|24224.07|24303.71|24223.71|10
1737918350000|2025-01-26 19:05:50|24304.15|24224.15|24303.62|24223.62|24304.32|24224.32|24303.62|24223.62|10
1737918360000|2025-01-26 19:06:00|24303.55|24223.55|24303.33|24223.33|24303.66|24223.66|24303.24|24223.24|9
1737918370000|2025-01-26 19:06:10|24303.28|24223.28|24303.27|24223.27|24303.32|24223.32|24303.19|24223.19|8
1737918380000|2025-01-26 19:06:20|24300.9|24220.9|24300.28|24220.28|24301.01|24221.01|24300.28|24220.28|9
1737918390000|2025-01-26 19:06:30|24300.31|24220.31|24300.64|24220.64|24300.64|24220.64|24300.31|24220.31|8
1737918400000|2025-01-26 19:06:40|24300.63|24220.63|24299.65|24219.65|24300.7|24220.7|24299.65|24219.65|10
1737918410000|2025-01-26 19:06:50|24299.56|24219.56|24298.63|24218.63|24299.57|24219.57|24298.63|24218.63|10
1737918420000|2025-01-26 19:07:00|24299.12|24219.12|24301.29|24221.29|24301.29|24221.29|24299.12|24219.12|9
1737918430000|2025-01-26 19:07:10|24301.33|24221.33|24301.18|24221.18|24301.33|24221.33|24301.1|24221.1|8
1737918440000|2025-01-26 19:07:20|24301.17|24221.17|24300.92|24220.92|24301.25|24221.25|24300.73|24220.73|10
1737918450000|2025-01-26 19:07:30|24301.57|24221.57|24301.42|24221.42|24302.46|24222.46|24301.42|24221.42|9
1737918460000|2025-01-26 19:07:40|24301.47|24221.47|24300.39|24220.39|24301.48|24221.48|24300.39|24220.39|8
1737918470000|2025-01-26 19:07:50|24300.38|24220.38|24300.22|24220.22|24300.79|24220.79|24300.09|24220.09|10
1737918480000|2025-01-26 19:08:00|24300.86|24220.86|24302.54|24222.54|24302.54|24222.54|24300.86|24220.86|8
1737918490000|2025-01-26 19:08:10|24302.62|24222.62|24302.99|24222.99|24302.99|24222.99|24302.62|24222.62|6
1737918500000|2025-01-26 19:08:20|24303.08|24223.08|24300.98|24220.98|24303.1|24223.1|24300.76|24220.76|9
1737918510000|2025-01-26 19:08:30|24301.03|24221.03|24303.55|24223.55|24303.55|24223.55|24301.03|24221.03|9
1737918520000|2025-01-26 19:08:40|24304.19|24224.19|24306.21|24226.21|24306.21|24226.21|24304.19|24224.19|10
1737918530000|2025-01-26 19:08:50|24306.26|24226.26|24304.6|24224.6|24306.26|24226.26|24304.6|24224.6|10
1737918540000|2025-01-26 19:09:00|24304.53|24224.53|24304.76|24224.76|24306.16|24226.16|24303.85|24223.85|10
1737918550000|2025-01-26 19:09:10|24304.4|24224.4|24303.91|24223.91|24304.85|24224.85|24303.91|24223.91|10
1737918560000|2025-01-26 19:09:20|24303.92|24223.92|24302.23|24222.23|24303.92|24223.92|24302.23|24222.23|10
1737918570000|2025-01-26 19:09:30|24302.12|24222.12|24300.73|24220.73|24302.12|24222.12|24300.73|24220.73|9
1737918580000|2025-01-26 19:09:40|24300.76|24220.76|24300.48|24220.48|24301.18|24221.18|24300.48|24220.48|9
1737918590000|2025-01-26 19:09:50|24300.45|24220.45|24301.91|24221.91|24301.91|24221.91|24300.43|24220.43|9
1737918600000|2025-01-26 19:10:00|24301.89|24221.89|24299.01|24219.01|24301.89|24221.89|24298.56|24218.56|9
1737918610000|2025-01-26 19:10:10|24298.99|24218.99|24300.24|24220.24|24300.24|24220.24|24298.98|24218.98|9
1737918620000|2025-01-26 19:10:20|24300.22|24220.22|24297.32|24217.32|24300.22|24220.22|24297.32|24217.32|9
1737918630000|2025-01-26 19:10:30|24298.03|24218.03|24294.91|24214.91|24298.03|24218.03|24294.86|24214.86|10
1737918640000|2025-01-26 19:10:40|24294.93|24214.93|24294.65|24214.65|24295.13|24215.13|24294.57|24214.57|9
1737918650000|2025-01-26 19:10:50|24294.61|24214.61|24293.52|24213.52|24294.61|24214.61|24293.49|24213.49|10
1737918660000|2025-01-26 19:11:00|24293.55|24213.55|24292.72|24212.72|24294.24|24214.24|24292.72|24212.72|10
1737918670000|2025-01-26 19:11:10|24292.51|24212.51|24292.06|24212.06|24292.51|24212.51|24292.06|24212.06|10
1737918680000|2025-01-26 19:11:20|24292.02|24212.02|24293.96|24213.96|24293.96|24213.96|24291.71|24211.71|10
1737918690000|2025-01-26 19:11:30|24293.99|24213.99|24291.81|24211.81|24294.01|24214.01|24291.81|24211.81|9
1737918700000|2025-01-26 19:11:40|24291.53|24211.53|24291.99|24211.99|24291.99|24211.99|24290.96|24210.96|10
1737918710000|2025-01-26 19:11:50|24292.28|24212.28|24292.25|24212.25|24292.52|24212.52|24292.25|24212.25|10
1737918720000|2025-01-26 19:12:00|24292.2|24212.2|24292.98|24212.98|24292.98|24212.98|24292.01|24212.01|10
1737918730000|2025-01-26 19:12:10|24293.01|24213.01|24294.36|24214.36|24294.36|24214.36|24293.01|24213.01|10
1737918740000|2025-01-26 19:12:20|24294.37|24214.37|24296.36|24216.36|24296.5|24216.5|24294.16|24214.16|10
1737918750000|2025-01-26 19:12:30|24296.39|24216.39|24296.15|24216.15|24296.42|24216.42|24296.15|24216.15|9
1737918760000|2025-01-26 19:12:40|24296.08|24216.08|24294.63|24214.63|24296.08|24216.08|24294.63|24214.63|9
1737918770000|2025-01-26 19:12:50|24294.41|24214.41|24294.63|24214.63|24294.63|24214.63|24294.05|24214.05|9
1737918780000|2025-01-26 19:13:00|24294.72|24214.72|24295.98|24215.98|24296.04|24216.04|24294.72|24214.72|8
1737918790000|2025-01-26 19:13:10|24295.99|24215.99|24296.86|24216.86|24296.95|24216.95|24295.97|24215.97|8
1737918800000|2025-01-26 19:13:20|24296.85|24216.85|24292.99|24212.99|24296.85|24216.85|24292.99|24212.99|10
1737918810000|2025-01-26 19:13:30|24292.82|24212.82|24292.92|24212.92|24293.01|24213.01|24292.61|24212.61|10
1737918820000|2025-01-26 19:13:40|24292.76|24212.76|24293.16|24213.16|24293.56|24213.56|24292.76|24212.76|8
1737918830000|2025-01-26 19:13:50|24292.99|24212.99|24292.67|24212.67|24293|24213|24292.67|24212.67|10
1737918840000|2025-01-26 19:14:00|24292.66|24212.66|24293.42|24213.42|24293.42|24213.42|24292.35|24212.35|9
1737918850000|2025-01-26 19:14:10|24293.45|24213.45|24293.69|24213.69|24293.69|24213.69|24293.45|24213.45|9
1737918860000|2025-01-26 19:14:20|24293.7|24213.7|24291.02|24211.02|24293.77|24213.77|24291.02|24211.02|9
1737918870000|2025-01-26 19:14:30|24290.97|24210.97|24291.67|24211.67|24291.67|24211.67|24290.84|24210.84|9
1737918880000|2025-01-26 19:14:40|24291.34|24211.34|24293.11|24213.11|24293.11|24213.11|24291.34|24211.34|10
1737918890000|2025-01-26 19:14:50|24293.1|24213.1|24292.97|24212.97|24293.12|24213.12|24292.97|24212.97|7
1737918900000|2025-01-26 19:15:00|24293.05|24213.05|24290.61|24210.61|24293.13|24213.13|24290.61|24210.61|10
1737918910000|2025-01-26 19:15:10|24290.42|24210.42|24290.08|24210.08|24290.53|24210.53|24290.01|24210.01|10
1737918920000|2025-01-26 19:15:20|24290.16|24210.16|24292.28|24212.28|24292.28|24212.28|24290.16|24210.16|10
1737918930000|2025-01-26 19:15:30|24290.37|24210.37|24290.63|24210.63|24290.93|24210.93|24290.37|24210.37|9
1737918940000|2025-01-26 19:15:40|24290.69|24210.69|24290.67|24210.67|24291.01|24211.01|24290.67|24210.67|10
1737918950000|2025-01-26 19:15:50|24290.69|24210.69|24290.79|24210.79|24290.79|24210.79|24290.57|24210.57|7
1737918960000|2025-01-26 19:16:00|24292.22|24212.22|24292.46|24212.46|24292.46|24212.46|24292.2|24212.2|8
1737918970000|2025-01-26 19:16:10|24292.94|24212.94|24292.28|24212.28|24292.96|24212.96|24292.25|24212.25|10
1737918980000|2025-01-26 19:16:20|24292.34|24212.34|24292.51|24212.51|24292.55|24212.55|24292.34|24212.34|7
1737918990000|2025-01-26 19:16:30|24292.33|24212.33|24292.15|24212.15|24292.38|24212.38|24292.04|24212.04|8
1737919000000|2025-01-26 19:16:40|24292.28|24212.28|24292.27|24212.27|24292.81|24212.81|24292.19|24212.19|9
1737919010000|2025-01-26 19:16:50|24292.26|24212.26|24292.01|24212.01|24292.31|24212.31|24291.88|24211.88|7
1737919020000|2025-01-26 19:17:00|24292.03|24212.03|24292.19|24212.19|24292.24|24212.24|24292.02|24212.02|8
1737919030000|2025-01-26 19:17:10|24292.21|24212.21|24293.44|24213.44|24293.5|24213.5|24292.14|24212.14|10
1737919040000|2025-01-26 19:17:20|24293.42|24213.42|24293.52|24213.52|24293.55|24213.55|24293.42|24213.42|7
1737919050000|2025-01-26 19:17:30|24293.54|24213.54|24292.6|24212.6|24293.98|24213.98|24292.6|24212.6|9
1737919060000|2025-01-26 19:17:40|24292.37|24212.37|24293.22|24213.22|24293.22|24213.22|24292.33|24212.33|7
1737919070000|2025-01-26 19:17:50|24293.28|24213.28|24294.38|24214.38|24294.39|24214.39|24293.28|24213.28|8
1737919080000|2025-01-26 19:18:00|24294.64|24214.64|24294.56|24214.56|24294.96|24214.96|24294.56|24214.56|10
1737919090000|2025-01-26 19:18:10|24294.53|24214.53|24294.87|24214.87|24295.33|24215.33|24294.53|24214.53|9
1737919100000|2025-01-26 19:18:20|24294.64|24214.64|24294.64|24214.64|24294.97|24214.97|24294.34|24214.34|10
1737919110000|2025-01-26 19:18:30|24294.59|24214.59|24295.14|24215.14|24295.14|24215.14|24294.49|24214.49|10
1737919120000|2025-01-26 19:18:40|24295.13|24215.13|24296.59|24216.59|24296.59|24216.59|24295.13|24215.13|9
1737919130000|2025-01-26 19:18:50|24296.65|24216.65|24295.58|24215.58|24296.72|24216.72|24295.58|24215.58|7
1737919140000|2025-01-26 19:19:00|24295.6|24215.6|24295.93|24215.93|24295.98|24215.98|24295.57|24215.57|7
1737919150000|2025-01-26 19:19:10|24295.98|24215.98|24297.09|24217.09|24297.25|24217.25|24295.98|24215.98|8
1737919160000|2025-01-26 19:19:20|24297.12|24217.12|24297.72|24217.72|24298.12|24218.12|24297.12|24217.12|10
1737919170000|2025-01-26 19:19:30|24297.44|24217.44|24296.75|24216.75|24297.44|24217.44|24296.75|24216.75|8
1737919180000|2025-01-26 19:19:40|24296.78|24216.78|24296.99|24216.99|24297.07|24217.07|24296.78|24216.78|7
1737919190000|2025-01-26 19:19:50|24296.89|24216.89|24296.91|24216.91|24296.96|24216.96|24296.89|24216.89|5
1737919200000|2025-01-26 19:20:00|24296.89|24216.89|24296.11|24216.11|24296.96|24216.96|24296.11|24216.11|10
1737919210000|2025-01-26 19:20:10|24296.15|24216.15|24296.57|24216.57|24296.68|24216.68|24295.91|24215.91|10
1737919220000|2025-01-26 19:20:20|24296.58|24216.58|24294.21|24214.21|24296.58|24216.58|24294.21|24214.21|10
1737919230000|2025-01-26 19:20:30|24294.15|24214.15|24294.13|24214.13|24294.18|24214.18|24294.13|24214.13|8
1737919240000|2025-01-26 19:20:40|24294.24|24214.24|24294.36|24214.36|24294.36|24214.36|24294.24|24214.24|7
1737919250000|2025-01-26 19:20:50|24294.35|24214.35|24293.61|24213.61|24294.35|24214.35|24293.61|24213.61|7
1737919260000|2025-01-26 19:21:00|24293.5|24213.5|24293.33|24213.33|24293.73|24213.73|24293.13|24213.13|8
1737919270000|2025-01-26 19:21:10|24293.34|24213.34|24292.84|24212.84|24293.67|24213.67|24292.84|24212.84|9
1737919280000|2025-01-26 19:21:20|24292.93|24212.93|24292.55|24212.55|24292.93|24212.93|24292.5|24212.5|9
1737919290000|2025-01-26 19:21:30|24292.56|24212.56|24283.29|24203.29|24292.56|24212.56|24283.29|24203.29|10
1737919300000|2025-01-26 19:21:40|24283.15|24203.15|24280.27|24200.27|24283.15|24203.15|24280.26|24200.26|9
1737919310000|2025-01-26 19:21:50|24280.25|24200.25|24274.62|24194.62|24280.39|24200.39|24274.62|24194.62|10
1737919320000|2025-01-26 19:22:00|24274.7|24194.7|24274.43|24194.43|24274.7|24194.7|24274.08|24194.08|7
1737919330000|2025-01-26 19:22:10|24274.52|24194.52|24273.93|24193.93|24274.59|24194.59|24273.92|24193.92|8
1737919340000|2025-01-26 19:22:20|24273.94|24193.94|24273.53|24193.53|24273.95|24193.95|24273.53|24193.53|8
1737919350000|2025-01-26 19:22:30|24271.91|24191.91|24272.34|24192.34|24272.34|24192.34|24271.91|24191.91|5
1737919360000|2025-01-26 19:22:40|24272.35|24192.35|24272.23|24192.23|24272.4|24192.4|24271.75|24191.75|9
1737919370000|2025-01-26 19:22:50|24272.06|24192.06|24272.06|24192.06|24272.08|24192.08|24271.86|24191.86|7
1737919380000|2025-01-26 19:23:00|24275.8|24195.8|24275.46|24195.46|24275.86|24195.86|24275.46|24195.46|10
1737919390000|2025-01-26 19:23:10|24275.11|24195.11|24273.28|24193.28|24275.11|24195.11|24273.27|24193.27|7
1737919400000|2025-01-26 19:23:20|24273.36|24193.36|24273.54|24193.54|24273.54|24193.54|24272.97|24192.97|8
1737919410000|2025-01-26 19:23:30|24273.5|24193.5|24273.17|24193.17|24273.5|24193.5|24272.64|24192.64|9
1737919420000|2025-01-26 19:23:40|24273.42|24193.42|24272.46|24192.46|24273.48|24193.48|24272.42|24192.42|8
1737919430000|2025-01-26 19:23:50|24272.42|24192.42|24267.31|24187.31|24272.42|24192.42|24266.9|24186.9|10
1737919440000|2025-01-26 19:24:00|24267.3|24187.3|24267.52|24187.52|24267.61|24187.61|24267.22|24187.22|9
1737919450000|2025-01-26 19:24:10|24267.5|24187.5|24267.79|24187.79|24268.62|24188.62|24267.5|24187.5|10
1737919460000|2025-01-26 19:24:20|24267.8|24187.8|24268.26|24188.26|24268.47|24188.47|24267.8|24187.8|10
1737919470000|2025-01-26 19:24:30|24268.25|24188.25|24268.28|24188.28|24268.28|24188.28|24267.91|24187.91|8
1737919480000|2025-01-26 19:24:40|24267.64|24187.64|24266.2|24186.2|24267.64|24187.64|24266.2|24186.2|9
1737919490000|2025-01-26 19:24:50|24266.19|24186.19|24266.77|24186.77|24267.04|24187.04|24266.1|24186.1|9
1737919500000|2025-01-26 19:25:00|24266.93|24186.93|24269.25|24189.25|24269.25|24189.25|24266.93|24186.93|10
1737919510000|2025-01-26 19:25:10|24269.24|24189.24|24269.28|24189.28|24269.53|24189.53|24269.1|24189.1|9
1737919520000|2025-01-26 19:25:20|24269|24189|24270.08|24190.08|24270.08|24190.08|24269|24189|10
1737919530000|2025-01-26 19:25:30|24270|24190|24269.95|24189.95|24270.04|24190.04|24269.85|24189.85|9
1737919540000|2025-01-26 19:25:40|24269.88|24189.88|24269.96|24189.96|24269.96|24189.96|24269.85|24189.85|6
1737919550000|2025-01-26 19:25:50|24269.57|24189.57|24270.24|24190.24|24270.24|24190.24|24269.57|24189.57|9
1737919560000|2025-01-26 19:26:00|24270.49|24190.49|24270.64|24190.64|24270.86|24190.86|24270.49|24190.49|8
1737919570000|2025-01-26 19:26:10|24270.65|24190.65|24270.47|24190.47|24270.7|24190.7|24270.45|24190.45|10
1737919580000|2025-01-26 19:26:20|24270.01|24190.01|24270.02|24190.02|24270.17|24190.17|24269.91|24189.91|10
1737919590000|2025-01-26 19:26:30|24270.04|24190.04|24271.04|24191.04|24271.15|24191.15|24270.04|24190.04|10
1737919600000|2025-01-26 19:26:40|24270.9|24190.9|24274.71|24194.71|24274.71|24194.71|24270.9|24190.9|10
1737919610000|2025-01-26 19:26:50|24274.75|24194.75|24274.18|24194.18|24274.79|24194.79|24274.17|24194.17|9
1737919620000|2025-01-26 19:27:00|24274.19|24194.19|24275.06|24195.06|24275.06|24195.06|24274.19|24194.19|9
1737919630000|2025-01-26 19:27:10|24275.7|24195.7|24276.15|24196.15|24276.15|24196.15|24275.7|24195.7|10
1737919640000|2025-01-26 19:27:20|24275.58|24195.58|24276.51|24196.51|24276.51|24196.51|24275.58|24195.58|10
1737919650000|2025-01-26 19:27:30|24276.62|24196.62|24276.62|24196.62|24276.67|24196.67|24276.61|24196.61|9
1737919660000|2025-01-26 19:27:40|24276.6|24196.6|24278.52|24198.52|24278.52|24198.52|24276.6|24196.6|8
1737919670000|2025-01-26 19:27:50|24278.5|24198.5|24278.66|24198.66|24278.66|24198.66|24277.75|24197.75|7
1737919680000|2025-01-26 19:28:00|24278.67|24198.67|24280.54|24200.54|24280.54|24200.54|24278.67|24198.67|9
1737919690000|2025-01-26 19:28:10|24280.6|24200.6|24281.59|24201.59|24281.65|24201.65|24280.6|24200.6|9
1737919700000|2025-01-26 19:28:20|24281.56|24201.56|24281.26|24201.26|24281.56|24201.56|24281.12|24201.12|9
1737919710000|2025-01-26 19:28:30|24281.15|24201.15|24280.58|24200.58|24281.21|24201.21|24280.58|24200.58|9
1737919720000|2025-01-26 19:28:40|24280.68|24200.68|24279.24|24199.24|24280.68|24200.68|24278.37|24198.37|10
1737919730000|2025-01-26 19:28:50|24279.56|24199.56|24279.49|24199.49|24279.87|24199.87|24279.49|24199.49|10
1737919740000|2025-01-26 19:29:00|24279.55|24199.55|24279.79|24199.79|24279.79|24199.79|24278.99|24198.99|9
1737919750000|2025-01-26 19:29:10|24279.85|24199.85|24279.86|24199.86|24279.86|24199.86|24279.79|24199.79|4
1737919760000|2025-01-26 19:29:20|24279.38|24199.38|24279.38|24199.38|24279.38|24199.38|24279.38|24199.38|1
1737919770000|2025-01-26 19:29:30|24279.35|24199.35|24279.94|24199.94|24279.94|24199.94|24278.7|24198.7|10
1737919780000|2025-01-26 19:29:40|24279.99|24199.99|24279.25|24199.25|24280.01|24200.01|24279.1|24199.1|10
1737919790000|2025-01-26 19:29:50|24279.19|24199.19|24279.84|24199.84|24279.84|24199.84|24279.19|24199.19|10
1737919800000|2025-01-26 19:30:00|24279.74|24199.74|24281.49|24201.49|24281.49|24201.49|24279.66|24199.66|9
1737919810000|2025-01-26 19:30:10|24280.13|24200.13|24279.66|24199.66|24280.13|24200.13|24279.65|24199.65|9
1737919820000|2025-01-26 19:30:20|24280.16|24200.16|24280.04|24200.04|24281.69|24201.69|24280.04|24200.04|10
1737919830000|2025-01-26 19:30:30|24279.96|24199.96|24276.8|24196.8|24279.96|24199.96|24276.72|24196.72|10
1737919840000|2025-01-26 19:30:40|24276.89|24196.89|24276.92|24196.92|24277.04|24197.04|24276.45|24196.45|10
1737919850000|2025-01-26 19:30:50|24277|24197|24277.2|24197.2|24277.49|24197.49|24277|24197|7
1737919860000|2025-01-26 19:31:00|24277.09|24197.09|24276.67|24196.67|24277.09|24197.09|24276.66|24196.66|7
1737919870000|2025-01-26 19:31:10|24276.68|24196.68|24273.89|24193.89|24276.68|24196.68|24273.8|24193.8|10
1737919880000|2025-01-26 19:31:20|24273.94|24193.94|24273.28|24193.28|24274.08|24194.08|24273.28|24193.28|8
1737919890000|2025-01-26 19:31:30|24273.29|24193.29|24273.31|24193.31|24273.65|24193.65|24273.23|24193.23|10
1737919900000|2025-01-26 19:31:40|24273.36|24193.36|24271.16|24191.16|24273.36|24193.36|24271.16|24191.16|9
1737919910000|2025-01-26 19:31:50|24271.11|24191.11|24269.77|24189.77|24271.11|24191.11|24269.77|24189.77|10
1737919920000|2025-01-26 19:32:00|24270.22|24190.22|24271.08|24191.08|24271.08|24191.08|24270.22|24190.22|9
1737919930000|2025-01-26 19:32:10|24271.09|24191.09|24270.65|24190.65|24271.12|24191.12|24270.6|24190.6|9
1737919940000|2025-01-26 19:32:20|24270.24|24190.24|24271.95|24191.95|24272.1|24192.1|24270.22|24190.22|9
1737919950000|2025-01-26 19:32:30|24272.33|24192.33|24274.04|24194.04|24274.18|24194.18|24272.23|24192.23|10
1737919960000|2025-01-26 19:32:40|24273.81|24193.81|24269.84|24189.84|24273.81|24193.81|24269.84|24189.84|10
1737919970000|2025-01-26 19:32:50|24269.58|24189.58|24268.61|24188.61|24269.67|24189.67|24268.61|24188.61|10
1737919980000|2025-01-26 19:33:00|24268.77|24188.77|24269.13|24189.13|24269.14|24189.14|24268.52|24188.52|9
1737919990000|2025-01-26 19:33:10|24269.14|24189.14|24268.66|24188.66|24269.22|24189.22|24268.53|24188.53|9
1737920000000|2025-01-26 19:33:20|24268.77|24188.77|24271.9|24191.9|24271.9|24191.9|24268.77|24188.77|10
1737920010000|2025-01-26 19:33:30|24271.92|24191.92|24273.03|24193.03|24273.34|24193.34|24271.92|24191.92|10
1737920020000|2025-01-26 19:33:40|24273.09|24193.09|24272.83|24192.83|24273.57|24193.57|24272.83|24192.83|10
1737920030000|2025-01-26 19:33:50|24273.04|24193.04|24272.95|24192.95|24273.23|24193.23|24272.95|24192.95|10
1737920040000|2025-01-26 19:34:00|24273.24|24193.24|24272.38|24192.38|24273.26|24193.26|24272.38|24192.38|10
1737920050000|2025-01-26 19:34:10|24272.44|24192.44|24272.5|24192.5|24272.63|24192.63|24272.35|24192.35|9
1737920060000|2025-01-26 19:34:20|24272.65|24192.65|24272.27|24192.27|24272.65|24192.65|24272.27|24192.27|9
1737920070000|2025-01-26 19:34:30|24272.01|24192.01|24270.21|24190.21|24272.01|24192.01|24269.89|24189.89|10
1737920080000|2025-01-26 19:34:40|24270.14|24190.14|24269.96|24189.96|24270.2|24190.2|24269.96|24189.96|10
1737920090000|2025-01-26 19:34:50|24270.02|24190.02|24270.44|24190.44|24270.44|24190.44|24270|24190|10
1737920100000|2025-01-26 19:35:00|24270.26|24190.26|24269.03|24189.03|24270.46|24190.46|24268.85|24188.85|9
1737920110000|2025-01-26 19:35:10|24268.99|24188.99|24270.96|24190.96|24270.96|24190.96|24268.99|24188.99|10
1737920120000|2025-01-26 19:35:20|24271|24191|24272.63|24192.63|24272.63|24192.63|24270.97|24190.97|10
1737920130000|2025-01-26 19:35:30|24273.33|24193.33|24275.92|24195.92|24276.1|24196.1|24273.33|24193.33|10
1737920140000|2025-01-26 19:35:40|24275.91|24195.91|24277.06|24197.06|24277.06|24197.06|24275.87|24195.87|9
1737920150000|2025-01-26 19:35:50|24277.48|24197.48|24281.81|24201.81|24281.81|24201.81|24277.48|24197.48|10
1737920160000|2025-01-26 19:36:00|24281.92|24201.92|24281.81|24201.81|24281.95|24201.95|24281.66|24201.66|10
1737920170000|2025-01-26 19:36:10|24281.94|24201.94|24284.65|24204.65|24284.65|24204.65|24281.94|24201.94|10
1737920180000|2025-01-26 19:36:20|24285.12|24205.12|24284.58|24204.58|24285.55|24205.55|24284.57|24204.57|10
1737920190000|2025-01-26 19:36:30|24284.46|24204.46|24284.25|24204.25|24284.6|24204.6|24284.19|24204.19|10
1737920200000|2025-01-26 19:36:40|24284.21|24204.21|24281.97|24201.97|24284.24|24204.24|24281.93|24201.93|10
1737920210000|2025-01-26 19:36:50|24281.92|24201.92|24281.65|24201.65|24282.55|24202.55|24281.54|24201.54|9
1737920220000|2025-01-26 19:37:00|24281.55|24201.55|24284.39|24204.39|24284.39|24204.39|24281.53|24201.53|9
1737920230000|2025-01-26 19:37:10|24284.73|24204.73|24285.6|24205.6|24286.27|24206.27|24284.73|24204.73|10
1737920240000|2025-01-26 19:37:20|24285.66|24205.66|24285.28|24205.28|24285.82|24205.82|24285.28|24205.28|9
1737920250000|2025-01-26 19:37:30|24284.99|24204.99|24284.65|24204.65|24284.99|24204.99|24284.6|24204.6|10
1737920260000|2025-01-26 19:37:40|24284.48|24204.48|24283.2|24203.2|24284.48|24204.48|24283.2|24203.2|9
1737920270000|2025-01-26 19:37:50|24283.15|24203.15|24283.97|24203.97|24284.36|24204.36|24283.09|24203.09|10
1737920280000|2025-01-26 19:38:00|24283.98|24203.98|24284.54|24204.54|24284.56|24204.56|24283.98|24203.98|7
1737920290000|2025-01-26 19:38:10|24284.55|24204.55|24282.63|24202.63|24284.55|24204.55|24282.63|24202.63|10
1737920300000|2025-01-26 19:38:20|24282.11|24202.11|24282.09|24202.09|24282.41|24202.41|24281.68|24201.68|10
1737920310000|2025-01-26 19:38:30|24282.21|24202.21|24282.54|24202.54|24282.67|24202.67|24282.06|24202.06|10
1737920320000|2025-01-26 19:38:40|24282.59|24202.59|24281.95|24201.95|24282.59|24202.59|24281.21|24201.21|10
1737920330000|2025-01-26 19:38:50|24282.56|24202.56|24285.07|24205.07|24285.07|24205.07|24282.54|24202.54|10
1737920340000|2025-01-26 19:39:00|24285.09|24205.09|24287.9|24207.9|24287.9|24207.9|24285.09|24205.09|10
1737920350000|2025-01-26 19:39:10|24287.5|24207.5|24286.94|24206.94|24287.54|24207.54|24286.94|24206.94|7
1737920360000|2025-01-26 19:39:20|24286.7|24206.7|24288.12|24208.12|24288.12|24208.12|24286.7|24206.7|9
1737920370000|2025-01-26 19:39:30|24288.15|24208.15|24290.85|24210.85|24290.85|24210.85|24288.15|24208.15|9
1737920380000|2025-01-26 19:39:40|24290.83|24210.83|24290.52|24210.52|24291.03|24211.03|24290.15|24210.15|10
1737920390000|2025-01-26 19:39:50|24290.72|24210.72|24288.5|24208.5|24290.72|24210.72|24288.3|24208.3|9
1737920400000|2025-01-26 19:40:00|24286.92|24206.92|24285.62|24205.62|24286.92|24206.92|24285.5|24205.5|10
1737920410000|2025-01-26 19:40:10|24285.64|24205.64|24285.56|24205.56|24285.64|24205.64|24285.54|24205.54|8
1737920420000|2025-01-26 19:40:20|24285.58|24205.58|24285.57|24205.57|24285.59|24205.59|24285.55|24205.55|5
1737920430000|2025-01-26 19:40:30|24285.65|24205.65|24285.14|24205.14|24285.65|24205.65|24284.77|24204.77|10
1737920440000|2025-01-26 19:40:40|24285.15|24205.15|24284.25|24204.25|24285.15|24205.15|24284.25|24204.25|10
1737920450000|2025-01-26 19:40:50|24284.22|24204.22|24284.21|24204.21|24284.22|24204.22|24284.17|24204.17|9
1737920460000|2025-01-26 19:41:00|24284.15|24204.15|24284.31|24204.31|24284.31|24204.31|24284.15|24204.15|7
1737920470000|2025-01-26 19:41:10|24284.32|24204.32|24284.54|24204.54|24284.79|24204.79|24284.32|24204.32|10
1737920480000|2025-01-26 19:41:20|24284.22|24204.22|24284.21|24204.21|24284.23|24204.23|24284.17|24204.17|9
1737920490000|2025-01-26 19:41:30|24284.24|24204.24|24284.11|24204.11|24284.24|24204.24|24283.9|24203.9|9
1737920500000|2025-01-26 19:41:40|24284.16|24204.16|24284.76|24204.76|24284.96|24204.96|24284.16|24204.16|8
1737920510000|2025-01-26 19:41:50|24284.69|24204.69|24285.15|24205.15|24285.15|24205.15|24284.67|24204.67|9
1737920520000|2025-01-26 19:42:00|24285.27|24205.27|24285.48|24205.48|24285.48|24205.48|24284.91|24204.91|8
1737920530000|2025-01-26 19:42:10|24285.44|24205.44|24285.22|24205.22|24285.44|24205.44|24284.57|24204.57|10
1737920540000|2025-01-26 19:42:20|24285.98|24205.98|24285.31|24205.31|24285.98|24205.98|24285.07|24205.07|10
1737920550000|2025-01-26 19:42:30|24285.32|24205.32|24285.21|24205.21|24285.34|24205.34|24285.08|24205.08|9
1737920560000|2025-01-26 19:42:40|24285.24|24205.24|24285.38|24205.38|24285.52|24205.52|24285.17|24205.17|10
1737920570000|2025-01-26 19:42:50|24285.46|24205.46|24285.46|24205.46|24285.48|24205.48|24285.17|24205.17|9
1737920580000|2025-01-26 19:43:00|24285.45|24205.45|24285.05|24205.05|24285.45|24205.45|24285.05|24205.05|7
1737920590000|2025-01-26 19:43:10|24284.9|24204.9|24284.83|24204.83|24285.11|24205.11|24284.83|24204.83|10
1737920600000|2025-01-26 19:43:20|24285.01|24205.01|24284.39|24204.39|24285.01|24205.01|24284.39|24204.39|9
1737920610000|2025-01-26 19:43:30|24284.57|24204.57|24284.6|24204.6|24284.6|24204.6|24284.32|24204.32|6
1737920620000|2025-01-26 19:43:40|24284.59|24204.59|24284.58|24204.58|24284.78|24204.78|24284.46|24204.46|8
1737920630000|2025-01-26 19:43:50|24283.34|24203.34|24282.83|24202.83|24283.34|24203.34|24282.83|24202.83|9
1737920640000|2025-01-26 19:44:00|24282.7|24202.7|24283.52|24203.52|24283.52|24203.52|24282.24|24202.24|9
1737920650000|2025-01-26 19:44:10|24283.5|24203.5|24281.82|24201.82|24283.82|24203.82|24281.82|24201.82|9
1737920660000|2025-01-26 19:44:20|24281.81|24201.81|24281.78|24201.78|24281.88|24201.88|24281.6|24201.6|10
1737920670000|2025-01-26 19:44:30|24281.84|24201.84|24281.62|24201.62|24281.85|24201.85|24281.4|24201.4|8
1737920680000|2025-01-26 19:44:40|24281.65|24201.65|24283.14|24203.14|24283.14|24203.14|24281.65|24201.65|9
1737920690000|2025-01-26 19:44:50|24283.13|24203.13|24283.31|24203.31|24283.31|24203.31|24283.06|24203.06|8
1737920700000|2025-01-26 19:45:00|24283.2|24203.2|24282.03|24202.03|24283.54|24203.54|24282.03|24202.03|9
1737920710000|2025-01-26 19:45:10|24281.98|24201.98|24282.68|24202.68|24282.68|24202.68|24281.84|24201.84|9
1737920720000|2025-01-26 19:45:20|24282.71|24202.71|24282.11|24202.11|24282.75|24202.75|24281.62|24201.62|10
1737920730000|2025-01-26 19:45:30|24282.22|24202.22|24281.94|24201.94|24282.45|24202.45|24281.94|24201.94|9
1737920740000|2025-01-26 19:45:40|24281.86|24201.86|24281.24|24201.24|24281.91|24201.91|24281.24|24201.24|9
1737920750000|2025-01-26 19:45:50|24281.22|24201.22|24281.37|24201.37|24281.82|24201.82|24281.22|24201.22|10
1737920760000|2025-01-26 19:46:00|24281.66|24201.66|24281.89|24201.89|24282.53|24202.53|24281.66|24201.66|10
1737920770000|2025-01-26 19:46:10|24281.88|24201.88|24282.61|24202.61|24282.61|24202.61|24281.87|24201.87|8
1737920780000|2025-01-26 19:46:20|24282.67|24202.67|24282.95|24202.95|24283.01|24203.01|24282.65|24202.65|10
1737920790000|2025-01-26 19:46:30|24283.22|24203.22|24285.45|24205.45|24285.45|24205.45|24283.22|24203.22|10
1737920800000|2025-01-26 19:46:40|24285.41|24205.41|24283.83|24203.83|24285.41|24205.41|24283.83|24203.83|10
1737920810000|2025-01-26 19:46:50|24283.81|24203.81|24281.18|24201.18|24283.82|24203.82|24281.18|24201.18|10
1737920820000|2025-01-26 19:47:00|24280.11|24200.11|24279.42|24199.42|24280.11|24200.11|24279.33|24199.33|9
1737920830000|2025-01-26 19:47:10|24279.47|24199.47|24278.54|24198.54|24279.47|24199.47|24278.44|24198.44|9
1737920840000|2025-01-26 19:47:20|24278.37|24198.37|24277.88|24197.88|24278.37|24198.37|24277.88|24197.88|10
1737920850000|2025-01-26 19:47:30|24278.05|24198.05|24277.91|24197.91|24278.05|24198.05|24277.86|24197.86|8
1737920860000|2025-01-26 19:47:40|24277.76|24197.76|24277.71|24197.71|24277.81|24197.81|24277.66|24197.66|8
1737920870000|2025-01-26 19:47:50|24277.72|24197.72|24277.38|24197.38|24277.73|24197.73|24276.89|24196.89|10
1737920880000|2025-01-26 19:48:00|24277.51|24197.51|24277.68|24197.68|24277.91|24197.91|24277.26|24197.26|9
1737920890000|2025-01-26 19:48:10|24277.87|24197.87|24278.37|24198.37|24278.41|24198.41|24277.6|24197.6|9
1737920900000|2025-01-26 19:48:20|24278.19|24198.19|24278.33|24198.33|24278.37|24198.37|24277.87|24197.87|10
1737920910000|2025-01-26 19:48:30|24278.09|24198.09|24279.36|24199.36|24279.36|24199.36|24278.09|24198.09|9
1737920920000|2025-01-26 19:48:40|24279.45|24199.45|24280.18|24200.18|24280.19|24200.19|24279.45|24199.45|9
1737920930000|2025-01-26 19:48:50|24280.25|24200.25|24281.69|24201.69|24281.82|24201.82|24280.25|24200.25|10
1737920940000|2025-01-26 19:49:00|24281.5|24201.5|24280.34|24200.34|24281.72|24201.72|24280.22|24200.22|10
1737920950000|2025-01-26 19:49:10|24280.35|24200.35|24281.24|24201.24|24282.03|24202.03|24280.35|24200.35|9
1737920960000|2025-01-26 19:49:20|24281.27|24201.27|24280.97|24200.97|24281.27|24201.27|24280.97|24200.97|8
1737920970000|2025-01-26 19:49:30|24281.12|24201.12|24281.21|24201.21|24281.21|24201.21|24280.99|24200.99|8
1737920980000|2025-01-26 19:49:40|24280.65|24200.65|24281.3|24201.3|24281.3|24201.3|24280.65|24200.65|10
1737920990000|2025-01-26 19:49:50|24281.73|24201.73|24278.09|24198.09|24281.73|24201.73|24278.09|24198.09|9
1737921000000|2025-01-26 19:50:00|24278.11|24198.11|24277.57|24197.57|24278.15|24198.15|24277.57|24197.57|10
1737921010000|2025-01-26 19:50:10|24277.2|24197.2|24276.8|24196.8|24277.2|24197.2|24276.8|24196.8|10
1737921020000|2025-01-26 19:50:20|24276.68|24196.68|24276.67|24196.67|24276.68|24196.68|24276.4|24196.4|9
1737921030000|2025-01-26 19:50:30|24277.12|24197.12|24277.21|24197.21|24277.39|24197.39|24277.12|24197.12|8
1737921040000|2025-01-26 19:50:40|24277.2|24197.2|24281.67|24201.67|24281.97|24201.97|24277.11|24197.11|9
1737921050000|2025-01-26 19:50:50|24281.79|24201.79|24283.2|24203.2|24283.2|24203.2|24281.23|24201.23|7
1737921060000|2025-01-26 19:51:00|24283.23|24203.23|24284.46|24204.46|24284.46|24204.46|24283.22|24203.22|9
1737921070000|2025-01-26 19:51:10|24284.25|24204.25|24282.82|24202.82|24284.25|24204.25|24282.78|24202.78|8
1737921080000|2025-01-26 19:51:20|24282.85|24202.85|24283.86|24203.86|24283.86|24203.86|24282.77|24202.77|9
1737921090000|2025-01-26 19:51:30|24283.67|24203.67|24285.5|24205.5|24285.96|24205.96|24283.67|24203.67|9
1737921100000|2025-01-26 19:51:40|24287.45|24207.45|24288.91|24208.91|24288.91|24208.91|24287.45|24207.45|10
1737921110000|2025-01-26 19:51:50|24288.87|24208.87|24289.25|24209.25|24289.25|24209.25|24288.84|24208.84|10
1737921120000|2025-01-26 19:52:00|24289.63|24209.63|24289.7|24209.7|24289.98|24209.98|24289.63|24209.63|8
1737921130000|2025-01-26 19:52:10|24289.91|24209.91|24289.39|24209.39|24290|24210|24289.39|24209.39|8
1737921140000|2025-01-26 19:52:20|24289.4|24209.4|24288.38|24208.38|24289.43|24209.43|24288.32|24208.32|10
1737921150000|2025-01-26 19:52:30|24288.35|24208.35|24288.61|24208.61|24288.61|24208.61|24288.35|24208.35|9
1737921160000|2025-01-26 19:52:40|24288.86|24208.86|24288.51|24208.51|24289.03|24209.03|24288.51|24208.51|10
1737921170000|2025-01-26 19:52:50|24288.93|24208.93|24289.09|24209.09|24289.12|24209.12|24288.13|24208.13|10
1737921180000|2025-01-26 19:53:00|24289.07|24209.07|24288.57|24208.57|24289.07|24209.07|24288.4|24208.4|8
1737921190000|2025-01-26 19:53:10|24288.73|24208.73|24288.74|24208.74|24288.81|24208.81|24288.54|24208.54|9
1737921200000|2025-01-26 19:53:20|24288.99|24208.99|24291.15|24211.15|24291.15|24211.15|24288.83|24208.83|10
1737921210000|2025-01-26 19:53:30|24291.35|24211.35|24292.8|24212.8|24292.94|24212.94|24291.35|24211.35|10
1737921220000|2025-01-26 19:53:40|24292.76|24212.76|24292.7|24212.7|24292.78|24212.78|24292.7|24212.7|9
1737921230000|2025-01-26 19:53:50|24292.67|24212.67|24293.62|24213.62|24293.92|24213.92|24292.67|24212.67|10
1737921240000|2025-01-26 19:54:00|24293.56|24213.56|24296.05|24216.05|24296.05|24216.05|24293.39|24213.39|10
1737921250000|2025-01-26 19:54:10|24296.11|24216.11|24296.21|24216.21|24296.27|24216.27|24295.95|24215.95|8
1737921260000|2025-01-26 19:54:20|24296.25|24216.25|24297.28|24217.28|24297.28|24217.28|24295.82|24215.82|10
1737921270000|2025-01-26 19:54:30|24296.9|24216.9|24297.6|24217.6|24297.6|24217.6|24296.79|24216.79|9
1737921280000|2025-01-26 19:54:40|24297.64|24217.64|24297.53|24217.53|24297.72|24217.72|24297.52|24217.52|9
1737921290000|2025-01-26 19:54:50|24297.83|24217.83|24297.21|24217.21|24297.87|24217.87|24297.19|24217.19|10
1737921300000|2025-01-26 19:55:00|24297.2|24217.2|24294.05|24214.05|24297.2|24217.2|24294.05|24214.05|10
1737921310000|2025-01-26 19:55:10|24293.97|24213.97|24293.92|24213.92|24293.97|24213.97|24293.65|24213.65|10
1737921320000|2025-01-26 19:55:20|24293.53|24213.53|24293.86|24213.86|24293.92|24213.92|24293.41|24213.41|9
1737921330000|2025-01-26 19:55:30|24293.84|24213.84|24294.22|24214.22|24294.25|24214.25|24293.84|24213.84|10
1737921340000|2025-01-26 19:55:40|24294.09|24214.09|24293.66|24213.66|24294.09|24214.09|24293.66|24213.66|8
1737921350000|2025-01-26 19:55:50|24293.88|24213.88|24294.54|24214.54|24294.54|24214.54|24293.88|24213.88|9
1737921360000|2025-01-26 19:56:00|24294.55|24214.55|24294.12|24214.12|24294.8|24214.8|24293.75|24213.75|10
1737921370000|2025-01-26 19:56:10|24294.14|24214.14|24294.91|24214.91|24295.08|24215.08|24294.14|24214.14|9
1737921380000|2025-01-26 19:56:20|24294.96|24214.96|24295.05|24215.05|24295.26|24215.26|24294.96|24214.96|8
1737921390000|2025-01-26 19:56:30|24295.03|24215.03|24295.61|24215.61|24295.62|24215.62|24295.01|24215.01|8
1737921400000|2025-01-26 19:56:40|24295.77|24215.77|24294.44|24214.44|24295.81|24215.81|24294.44|24214.44|10
1737921410000|2025-01-26 19:56:50|24294.58|24214.58|24296.28|24216.28|24296.28|24216.28|24294.58|24214.58|10
1737921420000|2025-01-26 19:57:00|24296.35|24216.35|24297.04|24217.04|24297.08|24217.08|24296.35|24216.35|10
1737921430000|2025-01-26 19:57:10|24297.07|24217.07|24295.67|24215.67|24297.07|24217.07|24295.67|24215.67|10
1737921440000|2025-01-26 19:57:20|24295.56|24215.56|24294.79|24214.79|24295.66|24215.66|24294.79|24214.79|8
1737921450000|2025-01-26 19:57:30|24294.8|24214.8|24292.3|24212.3|24294.81|24214.81|24292.3|24212.3|10
1737921460000|2025-01-26 19:57:40|24292.28|24212.28|24291.41|24211.41|24292.28|24212.28|24291.41|24211.41|8
1737921470000|2025-01-26 19:57:50|24291.57|24211.57|24291.49|24211.49|24291.6|24211.6|24291.49|24211.49|9
1737921480000|2025-01-26 19:58:00|24291.51|24211.51|24291.7|24211.7|24291.8|24211.8|24291.51|24211.51|10
1737921490000|2025-01-26 19:58:10|24291.72|24211.72|24291.53|24211.53|24291.73|24211.73|24291.53|24211.53|10
1737921500000|2025-01-26 19:58:20|24291.52|24211.52|24292.19|24212.19|24292.19|24212.19|24291.52|24211.52|9
1737921510000|2025-01-26 19:58:30|24292.16|24212.16|24292.56|24212.56|24292.7|24212.7|24292.16|24212.16|10
1737921520000|2025-01-26 19:58:40|24293.31|24213.31|24293.29|24213.29|24293.33|24213.33|24293.15|24213.15|10
1737921530000|2025-01-26 19:58:50|24293.28|24213.28|24292.85|24212.85|24293.28|24213.28|24292.85|24212.85|10
1737921540000|2025-01-26 19:59:00|24293.44|24213.44|24293.49|24213.49|24293.66|24213.66|24293.34|24213.34|6
1737921550000|2025-01-26 19:59:10|24293.5|24213.5|24293.96|24213.96|24293.96|24213.96|24293.43|24213.43|7
1737921560000|2025-01-26 19:59:20|24293.95|24213.95|24293.19|24213.19|24294.26|24214.26|24293.05|24213.05|10
1737921570000|2025-01-26 19:59:30|24293.56|24213.56|24290.91|24210.91|24293.85|24213.85|24290.71|24210.71|9
1737921580000|2025-01-26 19:59:40|24290.92|24210.92|24289.72|24209.72|24290.93|24210.93|24289.72|24209.72|8
1737921590000|2025-01-26 19:59:50|24289.73|24209.73|24289.13|24209.13|24289.78|24209.78|24289.13|24209.13|9
1737921600000|2025-01-26 20:00:00|24289.08|24209.08|24290.13|24210.13|24290.13|24210.13|24288.81|24208.81|10
1737921610000|2025-01-26 20:00:10|24289.99|24209.99|24289.42|24209.42|24289.99|24209.99|24289.2|24209.2|10
1737921620000|2025-01-26 20:00:20|24289.4|24209.4|24287.19|24207.19|24289.4|24209.4|24287.19|24207.19|10
1737921630000|2025-01-26 20:00:30|24285.8|24205.8|24283.75|24203.75|24285.8|24205.8|24283.75|24203.75|10
1737921640000|2025-01-26 20:00:40|24283.76|24203.76|24286.47|24206.47|24286.47|24206.47|24283.71|24203.71|9
1737921650000|2025-01-26 20:00:50|24286.49|24206.49|24286.92|24206.92|24286.92|24206.92|24286.49|24206.49|9
1737921660000|2025-01-26 20:01:00|24286.8|24206.8|24286.75|24206.75|24286.83|24206.83|24286.43|24206.43|10
1737921670000|2025-01-26 20:01:10|24286.73|24206.73|24287.25|24207.25|24287.25|24207.25|24286.73|24206.73|10
1737921680000|2025-01-26 20:01:20|24287.88|24207.88|24287.72|24207.72|24287.92|24207.92|24287.69|24207.69|9
1737921690000|2025-01-26 20:01:30|24287.63|24207.63|24286.32|24206.32|24287.78|24207.78|24285.99|24205.99|9
1737921700000|2025-01-26 20:01:40|24286.34|24206.34|24287.05|24207.05|24287.18|24207.18|24285.22|24205.22|8
1737921710000|2025-01-26 20:01:50|24287.03|24207.03|24287.03|24207.03|24287.13|24207.13|24286.97|24206.97|9
1737921720000|2025-01-26 20:02:00|24287.07|24207.07|24287.71|24207.71|24287.71|24207.71|24286.89|24206.89|8
1737921730000|2025-01-26 20:02:10|24287.74|24207.74|24288.23|24208.23|24289.05|24209.05|24287.72|24207.72|10
1737921740000|2025-01-26 20:02:20|24288.15|24208.15|24285.11|24205.11|24288.15|24208.15|24285.05|24205.05|9
1737921750000|2025-01-26 20:02:30|24285.04|24205.04|24284.06|24204.06|24285.04|24205.04|24284.06|24204.06|10
1737921760000|2025-01-26 20:02:40|24284.04|24204.04|24282.83|24202.83|24284.1|24204.1|24282.83|24202.83|9
1737921770000|2025-01-26 20:02:50|24283.45|24203.45|24282.68|24202.68|24283.45|24203.45|24282.66|24202.66|8
1737921780000|2025-01-26 20:03:00|24281.97|24201.97|24282.21|24202.21|24282.21|24202.21|24281.94|24201.94|10
1737921790000|2025-01-26 20:03:10|24282.22|24202.22|24282.21|24202.21|24282.29|24202.29|24282.1|24202.1|9
1737921800000|2025-01-26 20:03:20|24282.29|24202.29|24281.23|24201.23|24282.29|24202.29|24280.93|24200.93|9
1737921810000|2025-01-26 20:03:30|24281.22|24201.22|24274.12|24194.12|24281.22|24201.22|24274.12|24194.12|10
1737921820000|2025-01-26 20:03:40|24273.4|24193.4|24268.59|24188.59|24273.66|24193.66|24268.59|24188.59|10
1737921830000|2025-01-26 20:03:50|24268.47|24188.47|24268.91|24188.91|24269.02|24189.02|24268.43|24188.43|10
1737921840000|2025-01-26 20:04:00|24268.77|24188.77|24268.93|24188.93|24269.17|24189.17|24268.74|24188.74|9
1737921850000|2025-01-26 20:04:10|24268.96|24188.96|24269.56|24189.56|24269.58|24189.58|24268.96|24188.96|10
1737921860000|2025-01-26 20:04:20|24269.57|24189.57|24266.91|24186.91|24269.62|24189.62|24266.9|24186.9|8
1737921870000|2025-01-26 20:04:30|24269.69|24189.69|24270.51|24190.51|24270.58|24190.58|24269.69|24189.69|8
1737921880000|2025-01-26 20:04:40|24270.59|24190.59|24271.12|24191.12|24271.18|24191.18|24270.59|24190.59|9
1737921890000|2025-01-26 20:04:50|24271.78|24191.78|24271.52|24191.52|24272.66|24192.66|24271.52|24191.52|10
1737921900000|2025-01-26 20:05:00|24271.54|24191.54|24270.78|24190.78|24271.54|24191.54|24270.78|24190.78|8
1737921910000|2025-01-26 20:05:10|24270.79|24190.79|24270.67|24190.67|24271.48|24191.48|24270.67|24190.67|7
1737921920000|2025-01-26 20:05:20|24270.61|24190.61|24271.31|24191.31|24271.38|24191.38|24270.61|24190.61|8
1737921930000|2025-01-26 20:05:30|24271.39|24191.39|24271.1|24191.1|24271.86|24191.86|24271.02|24191.02|10
1737921940000|2025-01-26 20:05:40|24271.2|24191.2|24273.17|24193.17|24273.58|24193.58|24271.2|24191.2|10
1737921950000|2025-01-26 20:05:50|24273.14|24193.14|24273.17|24193.17|24273.44|24193.44|24273.14|24193.14|8
1737921960000|2025-01-26 20:06:00|24273.3|24193.3|24273.01|24193.01|24273.36|24193.36|24272.65|24192.65|10
1737921970000|2025-01-26 20:06:10|24272.95|24192.95|24272.05|24192.05|24272.95|24192.95|24272.05|24192.05|9
1737921980000|2025-01-26 20:06:20|24271.92|24191.92|24270.19|24190.19|24271.92|24191.92|24270|24190|10
1737921990000|2025-01-26 20:06:30|24270.18|24190.18|24269.2|24189.2|24270.25|24190.25|24269.2|24189.2|10
1737922000000|2025-01-26 20:06:40|24268.65|24188.65|24266.11|24186.11|24268.73|24188.73|24266.11|24186.11|10
1737922010000|2025-01-26 20:06:50|24265.82|24185.82|24264.95|24184.95|24265.82|24185.82|24264.66|24184.66|10
1737922020000|2025-01-26 20:07:00|24264.62|24184.62|24263.35|24183.35|24264.62|24184.62|24262.07|24182.07|9
1737922030000|2025-01-26 20:07:10|24263.36|24183.36|24264.02|24184.02|24264.12|24184.12|24263.36|24183.36|9
1737922040000|2025-01-26 20:07:20|24263.54|24183.54|24263.78|24183.78|24263.78|24183.78|24262.86|24182.86|9
1737922050000|2025-01-26 20:07:30|24263.79|24183.79|24263.04|24183.04|24264.65|24184.65|24262.9|24182.9|10
1737922060000|2025-01-26 20:07:40|24263.02|24183.02|24266.67|24186.67|24266.67|24186.67|24263.02|24183.02|8
1737922070000|2025-01-26 20:07:50|24267.03|24187.03|24267.57|24187.57|24267.57|24187.57|24267.03|24187.03|10
1737922080000|2025-01-26 20:08:00|24267.55|24187.55|24269.88|24189.88|24269.88|24189.88|24267.55|24187.55|10
1737922090000|2025-01-26 20:08:10|24269.91|24189.91|24272.06|24192.06|24272.06|24192.06|24269.91|24189.91|10
1737922100000|2025-01-26 20:08:20|24272.18|24192.18|24271.27|24191.27|24272.23|24192.23|24271.27|24191.27|10
1737922110000|2025-01-26 20:08:30|24271.14|24191.14|24270.99|24190.99|24271.14|24191.14|24270.94|24190.94|8
1737922120000|2025-01-26 20:08:40|24271.05|24191.05|24269.29|24189.29|24271.05|24191.05|24269.29|24189.29|9
1737922130000|2025-01-26 20:08:50|24269.32|24189.32|24270.77|24190.77|24271.02|24191.02|24269.32|24189.32|9
1737922140000|2025-01-26 20:09:00|24270.72|24190.72|24270.86|24190.86|24270.88|24190.88|24270.27|24190.27|9
1737922150000|2025-01-26 20:09:10|24270.87|24190.87|24271.67|24191.67|24271.69|24191.69|24270.87|24190.87|10
1737922160000|2025-01-26 20:09:20|24271.76|24191.76|24271.73|24191.73|24272.01|24192.01|24271.73|24191.73|9
1737922170000|2025-01-26 20:09:30|24271.4|24191.4|24272.36|24192.36|24272.36|24192.36|24271.4|24191.4|9
1737922180000|2025-01-26 20:09:40|24272.37|24192.37|24272.52|24192.52|24272.92|24192.92|24272.33|24192.33|9
1737922190000|2025-01-26 20:09:50|24272.54|24192.54|24273.3|24193.3|24273.3|24193.3|24272.54|24192.54|9
1737922200000|2025-01-26 20:10:00|24273.1|24193.1|24273.54|24193.54|24273.87|24193.87|24273.1|24193.1|10
1737922210000|2025-01-26 20:10:10|24273.55|24193.55|24272.76|24192.76|24273.55|24193.55|24272.76|24192.76|8
1737922220000|2025-01-26 20:10:20|24272.77|24192.77|24273.32|24193.32|24273.32|24193.32|24272.75|24192.75|8
1737922230000|2025-01-26 20:10:30|24273.24|24193.24|24275.44|24195.44|24275.44|24195.44|24273.24|24193.24|10
1737922240000|2025-01-26 20:10:40|24275.45|24195.45|24274.18|24194.18|24275.51|24195.51|24274.14|24194.14|10
1737922250000|2025-01-26 20:10:50|24274.21|24194.21|24274.7|24194.7|24274.7|24194.7|24274.21|24194.21|9
1737922260000|2025-01-26 20:11:00|24274.77|24194.77|24274.96|24194.96|24274.96|24194.96|24274.76|24194.76|8
1737922270000|2025-01-26 20:11:10|24274.97|24194.97|24274.78|24194.78|24275.08|24195.08|24274.73|24194.73|9
1737922280000|2025-01-26 20:11:20|24274.99|24194.99|24274.67|24194.67|24275.17|24195.17|24274.66|24194.66|10
1737922290000|2025-01-26 20:11:30|24274.55|24194.55|24274.15|24194.15|24274.56|24194.56|24274.15|24194.15|7
1737922300000|2025-01-26 20:11:40|24274.23|24194.23|24271.12|24191.12|24274.75|24194.75|24271.12|24191.12|10
1737922310000|2025-01-26 20:11:50|24271.3|24191.3|24270.97|24190.97|24271.3|24191.3|24270.65|24190.65|9
1737922320000|2025-01-26 20:12:00|24270.89|24190.89|24271.01|24191.01|24271.07|24191.07|24270.75|24190.75|8
1737922330000|2025-01-26 20:12:10|24271.02|24191.02|24272.37|24192.37|24272.43|24192.43|24271.02|24191.02|9
1737922340000|2025-01-26 20:12:20|24271.98|24191.98|24271.9|24191.9|24271.98|24191.98|24271.82|24191.82|6
1737922350000|2025-01-26 20:12:30|24271.83|24191.83|24269.35|24189.35|24271.91|24191.91|24269.35|24189.35|8
1737922360000|2025-01-26 20:12:40|24269.33|24189.33|24268.62|24188.62|24269.35|24189.35|24268.21|24188.21|10
1737922370000|2025-01-26 20:12:50|24268.57|24188.57|24267|24187|24268.57|24188.57|24266.76|24186.76|10
1737922380000|2025-01-26 20:13:00|24267.01|24187.01|24267.2|24187.2|24267.3|24187.3|24266.67|24186.67|10
1737922390000|2025-01-26 20:13:10|24267.21|24187.21|24265.36|24185.36|24267.21|24187.21|24264.78|24184.78|9
1737922400000|2025-01-26 20:13:20|24265.19|24185.19|24265.69|24185.69|24265.69|24185.69|24265.17|24185.17|8
1737922410000|2025-01-26 20:13:30|24266.18|24186.18|24266.64|24186.64|24266.64|24186.64|24266.18|24186.18|10
1737922420000|2025-01-26 20:13:40|24266.68|24186.68|24265.68|24185.68|24266.71|24186.71|24265.68|24185.68|7
1737922430000|2025-01-26 20:13:50|24265.7|24185.7|24265.1|24185.1|24266.02|24186.02|24265.1|24185.1|9
1737922440000|2025-01-26 20:14:00|24264.95|24184.95|24264.9|24184.9|24264.95|24184.95|24264.84|24184.84|7
1737922450000|2025-01-26 20:14:10|24264.81|24184.81|24264.03|24184.03|24264.81|24184.81|24264.03|24184.03|7
1737922460000|2025-01-26 20:14:20|24263.88|24183.88|24264.31|24184.31|24264.31|24184.31|24263.8|24183.8|8
1737922470000|2025-01-26 20:14:30|24264.32|24184.32|24263.58|24183.58|24264.68|24184.68|24262.47|24182.47|10
1737922480000|2025-01-26 20:14:40|24263.59|24183.59|24264.82|24184.82|24264.82|24184.82|24263.59|24183.59|9
1737922490000|2025-01-26 20:14:50|24264.84|24184.84|24268.3|24188.3|24268.32|24188.32|24264.84|24184.84|7
1737922500000|2025-01-26 20:15:00|24268.07|24188.07|24267.3|24187.3|24268.07|24188.07|24267.05|24187.05|9
1737922510000|2025-01-26 20:15:10|24267.93|24187.93|24270.05|24190.05|24272.65|24192.65|24267.93|24187.93|10
1737922520000|2025-01-26 20:15:20|24270.29|24190.29|24270.87|24190.87|24270.87|24190.87|24269.93|24189.93|10
1737922530000|2025-01-26 20:15:30|24270.8|24190.8|24272.55|24192.55|24273.07|24193.07|24270.76|24190.76|10
1737922540000|2025-01-26 20:15:40|24272.54|24192.54|24265.37|24185.37|24272.54|24192.54|24265.37|24185.37|10
1737922550000|2025-01-26 20:15:50|24265.05|24185.05|24266.49|24186.49|24266.49|24186.49|24264.93|24184.93|8
1737922560000|2025-01-26 20:16:00|24266.28|24186.28|24266.37|24186.37|24266.39|24186.39|24266.28|24186.28|6
1737922570000|2025-01-26 20:16:10|24266.39|24186.39|24266.35|24186.35|24266.57|24186.57|24266.33|24186.33|7
1737922580000|2025-01-26 20:16:20|24266.34|24186.34|24261.45|24181.45|24266.34|24186.34|24261.45|24181.45|8
1737922590000|2025-01-26 20:16:30|24261.34|24181.34|24260.8|24180.8|24261.34|24181.34|24260.57|24180.57|8
1737922600000|2025-01-26 20:16:40|24260.84|24180.84|24260.87|24180.87|24261.45|24181.45|24260.84|24180.84|10
1737922610000|2025-01-26 20:16:50|24260.91|24180.91|24260.77|24180.77|24261.07|24181.07|24260.73|24180.73|10
1737922620000|2025-01-26 20:17:00|24260.78|24180.78|24260.56|24180.56|24260.94|24180.94|24260.56|24180.56|5
1737922630000|2025-01-26 20:17:10|24260.59|24180.59|24258.66|24178.66|24260.59|24180.59|24258.66|24178.66|8
1737922640000|2025-01-26 20:17:20|24258.67|24178.67|24259.23|24179.23|24259.23|24179.23|24258.67|24178.67|9
1737922650000|2025-01-26 20:17:30|24259.14|24179.14|24259.26|24179.26|24259.27|24179.27|24259.1|24179.1|9
1737922660000|2025-01-26 20:17:40|24259.27|24179.27|24262.75|24182.75|24262.75|24182.75|24259.27|24179.27|7
1737922670000|2025-01-26 20:17:50|24262.63|24182.63|24262.63|24182.63|24262.67|24182.67|24262.62|24182.62|7
1737922680000|2025-01-26 20:18:00|24262.55|24182.55|24263.23|24183.23|24263.39|24183.39|24262.54|24182.54|8
1737922690000|2025-01-26 20:18:10|24263.22|24183.22|24264.53|24184.53|24264.53|24184.53|24262.81|24182.81|10
1737922700000|2025-01-26 20:18:20|24264.56|24184.56|24264.8|24184.8|24264.82|24184.82|24264.56|24184.56|9
1737922710000|2025-01-26 20:18:30|24264.67|24184.67|24266.55|24186.55|24266.55|24186.55|24264.67|24184.67|8
1737922720000|2025-01-26 20:18:40|24266.46|24186.46|24266.7|24186.7|24266.7|24186.7|24266.46|24186.46|8
1737922730000|2025-01-26 20:18:50|24267.3|24187.3|24265.58|24185.58|24267.31|24187.31|24265.4|24185.4|7
1737922740000|2025-01-26 20:19:00|24265.66|24185.66|24268.31|24188.31|24268.33|24188.33|24265.66|24185.66|10
1737922750000|2025-01-26 20:19:10|24268.36|24188.36|24269.61|24189.61|24270.08|24190.08|24268.36|24188.36|10
1737922760000|2025-01-26 20:19:20|24270.48|24190.48|24270.96|24190.96|24270.96|24190.96|24269.35|24189.35|10
1737922770000|2025-01-26 20:19:30|24272.2|24192.2|24274.27|24194.27|24274.36|24194.36|24272.2|24192.2|10
1737922780000|2025-01-26 20:19:40|24274.3|24194.3|24276.5|24196.5|24276.58|24196.58|24274.3|24194.3|10
1737922790000|2025-01-26 20:19:50|24276.52|24196.52|24276.72|24196.72|24276.72|24196.72|24276.51|24196.51|5
1737922800000|2025-01-26 20:20:00|24276.7|24196.7|24280.24|24200.24|24280.42|24200.42|24276.7|24196.7|9
1737922810000|2025-01-26 20:20:10|24280.26|24200.26|24283.33|24203.33|24283.33|24203.33|24280.26|24200.26|10
1737922820000|2025-01-26 20:20:20|24284.26|24204.26|24286.93|24206.93|24286.93|24206.93|24284.26|24204.26|10
1737922830000|2025-01-26 20:20:30|24286.99|24206.99|24287.47|24207.47|24287.47|24207.47|24286.97|24206.97|9
1737922840000|2025-01-26 20:20:40|24287.51|24207.51|24287.65|24207.65|24288.68|24208.68|24287.48|24207.48|10
1737922850000|2025-01-26 20:20:50|24287.95|24207.95|24287.14|24207.14|24287.95|24207.95|24287.06|24207.06|10
1737922860000|2025-01-26 20:21:00|24287.17|24207.17|24288.21|24208.21|24288.24|24208.24|24287.05|24207.05|9
1737922870000|2025-01-26 20:21:10|24288.23|24208.23|24290.74|24210.74|24290.82|24210.82|24288.23|24208.23|8
1737922880000|2025-01-26 20:21:20|24290.14|24210.14|24290.52|24210.52|24290.52|24210.52|24290.13|24210.13|8
1737922890000|2025-01-26 20:21:30|24290.59|24210.59|24292.13|24212.13|24292.13|24212.13|24290.58|24210.58|10
1737922900000|2025-01-26 20:21:40|24292.28|24212.28|24292.08|24212.08|24292.48|24212.48|24291.48|24211.48|10
1737922910000|2025-01-26 20:21:50|24292.22|24212.22|24292.4|24212.4|24292.73|24212.73|24292.22|24212.22|8
1737922920000|2025-01-26 20:22:00|24292.35|24212.35|24292.86|24212.86|24292.88|24212.88|24292.33|24212.33|10
1737922930000|2025-01-26 20:22:10|24293.47|24213.47|24294.8|24214.8|24294.8|24214.8|24293.47|24213.47|9
1737922940000|2025-01-26 20:22:20|24294.84|24214.84|24295.14|24215.14|24296.11|24216.11|24294.84|24214.84|9
1737922950000|2025-01-26 20:22:30|24294.83|24214.83|24294.06|24214.06|24294.83|24214.83|24294.06|24214.06|8
1737922960000|2025-01-26 20:22:40|24293.78|24213.78|24293.9|24213.9|24293.92|24213.92|24293.78|24213.78|10
1737922970000|2025-01-26 20:22:50|24293.87|24213.87|24295.46|24215.46|24295.46|24215.46|24293.87|24213.87|7
1737922980000|2025-01-26 20:23:00|24295.51|24215.51|24294.32|24214.32|24295.53|24215.53|24294.32|24214.32|9
1737922990000|2025-01-26 20:23:10|24294.14|24214.14|24293.96|24213.96|24294.14|24214.14|24292.77|24212.77|9
1737923000000|2025-01-26 20:23:20|24293.36|24213.36|24294.41|24214.41|24294.41|24214.41|24293.36|24213.36|10
1737923010000|2025-01-26 20:23:30|24294.53|24214.53|24295.14|24215.14|24295.14|24215.14|24294.37|24214.37|10
1737923020000|2025-01-26 20:23:40|24295.28|24215.28|24296.8|24216.8|24297.17|24217.17|24295.28|24215.28|10
1737923030000|2025-01-26 20:23:50|24296.78|24216.78|24298.49|24218.49|24298.67|24218.67|24296.77|24216.77|8
1737923040000|2025-01-26 20:24:00|24298.64|24218.64|24298.91|24218.91|24298.91|24218.91|24298.63|24218.63|7
1737923050000|2025-01-26 20:24:10|24298.87|24218.87|24298.16|24218.16|24298.87|24218.87|24297.88|24217.88|10
1737923060000|2025-01-26 20:24:20|24298.21|24218.21|24298.47|24218.47|24298.55|24218.55|24298.1|24218.1|9
1737923070000|2025-01-26 20:24:30|24299.04|24219.04|24303.55|24223.55|24303.55|24223.55|24299.04|24219.04|7
1737923080000|2025-01-26 20:24:40|24303.88|24223.88|24304.27|24224.27|24304.5|24224.5|24303.88|24223.88|9
1737923090000|2025-01-26 20:24:50|24304.19|24224.19|24303.97|24223.97|24304.53|24224.53|24303.91|24223.91|9
1737923100000|2025-01-26 20:25:00|24304.31|24224.31|24304.07|24224.07|24304.31|24224.31|24303.87|24223.87|9
1737923110000|2025-01-26 20:25:10|24304.06|24224.06|24302.06|24222.06|24304.06|24224.06|24302.06|24222.06|9
1737923120000|2025-01-26 20:25:20|24302.5|24222.5|24301.62|24221.62|24302.53|24222.53|24301.62|24221.62|9
1737923130000|2025-01-26 20:25:30|24301.72|24221.72|24303.62|24223.62|24303.94|24223.94|24301.72|24221.72|9
1737923140000|2025-01-26 20:25:40|24303.64|24223.64|24303.56|24223.56|24303.64|24223.64|24303.55|24223.55|8
1737923150000|2025-01-26 20:25:50|24304.04|24224.04|24304.6|24224.6|24304.66|24224.66|24304.04|24224.04|9
1737923160000|2025-01-26 20:26:00|24304.57|24224.57|24304.86|24224.86|24304.89|24224.89|24304.57|24224.57|10
1737923170000|2025-01-26 20:26:10|24304.6|24224.6|24304.11|24224.11|24304.68|24224.68|24304.11|24224.11|7
1737923180000|2025-01-26 20:26:20|24304.08|24224.08|24303.72|24223.72|24304.08|24224.08|24303.14|24223.14|10
1737923190000|2025-01-26 20:26:30|24303.74|24223.74|24303.47|24223.47|24303.93|24223.93|24303.37|24223.37|9
1737923200000|2025-01-26 20:26:40|24303.86|24223.86|24303.03|24223.03|24304|24224|24303.03|24223.03|9
1737923210000|2025-01-26 20:26:50|24302.96|24222.96|24302.96|24222.96|24303.15|24223.15|24302.65|24222.65|9
1737923220000|2025-01-26 20:27:00|24302.91|24222.91|24300.76|24220.76|24302.93|24222.93|24300.76|24220.76|9
1737923230000|2025-01-26 20:27:10|24300.71|24220.71|24300.87|24220.87|24300.97|24220.97|24300.71|24220.71|8
1737923240000|2025-01-26 20:27:20|24300.95|24220.95|24301.23|24221.23|24301.23|24221.23|24300.41|24220.41|10
1737923250000|2025-01-26 20:27:30|24301.46|24221.46|24302.86|24222.86|24302.86|24222.86|24301.22|24221.22|10
1737923260000|2025-01-26 20:27:40|24303.51|24223.51|24306.12|24226.12|24306.12|24226.12|24303.51|24223.51|10
1737923270000|2025-01-26 20:27:50|24305.92|24225.92|24306.43|24226.43|24306.43|24226.43|24305.92|24225.92|10
1737923280000|2025-01-26 20:28:00|24306.44|24226.44|24303.65|24223.65|24306.44|24226.44|24303.65|24223.65|9
1737923290000|2025-01-26 20:28:10|24303.62|24223.62|24302.35|24222.35|24303.62|24223.62|24302.35|24222.35|5
1737923300000|2025-01-26 20:28:20|24302.37|24222.37|24301.44|24221.44|24302.37|24222.37|24301.14|24221.14|9
1737923310000|2025-01-26 20:28:30|24301.71|24221.71|24301.7|24221.7|24301.78|24221.78|24301.14|24221.14|8
1737923320000|2025-01-26 20:28:40|24304.77|24224.77|24303.98|24223.98|24304.77|24224.77|24303.98|24223.98|8
1737923330000|2025-01-26 20:28:50|24304.07|24224.07|24303.68|24223.68|24304.1|24224.1|24303.68|24223.68|9
1737923340000|2025-01-26 20:29:00|24303.7|24223.7|24302.94|24222.94|24303.7|24223.7|24302.87|24222.87|8
1737923350000|2025-01-26 20:29:10|24302.87|24222.87|24300.77|24220.77|24302.91|24222.91|24300.77|24220.77|10
1737923360000|2025-01-26 20:29:20|24300.87|24220.87|24299.85|24219.85|24300.87|24220.87|24299.85|24219.85|8
1737923370000|2025-01-26 20:29:30|24299.8|24219.8|24299.39|24219.39|24299.81|24219.81|24299.39|24219.39|7
1737923380000|2025-01-26 20:29:40|24298.72|24218.72|24299.14|24219.14|24299.14|24219.14|24298.7|24218.7|6
1737923390000|2025-01-26 20:29:50|24299.12|24219.12|24299.19|24219.19|24299.19|24219.19|24299.08|24219.08|9
1737923400000|2025-01-26 20:30:00|24299.16|24219.16|24299.59|24219.59|24299.59|24219.59|24299|24219|8
1737923410000|2025-01-26 20:30:10|24299.6|24219.6|24300.29|24220.29|24300.91|24220.91|24299.6|24219.6|7
1737923420000|2025-01-26 20:30:20|24299.6|24219.6|24297.42|24217.42|24299.6|24219.6|24297.42|24217.42|10
1737923430000|2025-01-26 20:30:30|24296.86|24216.86|24296.51|24216.51|24296.86|24216.86|24296.35|24216.35|10
1737923440000|2025-01-26 20:30:40|24296.49|24216.49|24297.24|24217.24|24297.24|24217.24|24296.17|24216.17|10
1737923450000|2025-01-26 20:30:50|24297.27|24217.27|24296.26|24216.26|24297.48|24217.48|24296.26|24216.26|9
1737923460000|2025-01-26 20:31:00|24297.22|24217.22|24296.95|24216.95|24297.22|24217.22|24296.72|24216.72|9
1737923470000|2025-01-26 20:31:10|24296.89|24216.89|24297.29|24217.29|24297.29|24217.29|24296.63|24216.63|10
1737923480000|2025-01-26 20:31:20|24297.36|24217.36|24295.65|24215.65|24297.38|24217.38|24295.65|24215.65|10
1737923490000|2025-01-26 20:31:30|24295.52|24215.52|24295.46|24215.46|24295.6|24215.6|24295.37|24215.37|9
1737923500000|2025-01-26 20:31:40|24295.56|24215.56|24292.42|24212.42|24295.56|24215.56|24292.42|24212.42|9
1737923510000|2025-01-26 20:31:50|24292.22|24212.22|24291.42|24211.42|24292.22|24212.22|24291.42|24211.42|10
1737923520000|2025-01-26 20:32:00|24291.36|24211.36|24286.81|24206.81|24291.36|24211.36|24286.81|24206.81|10
1737923530000|2025-01-26 20:32:10|24286.46|24206.46|24286.45|24206.45|24287.17|24207.17|24286.28|24206.28|10
1737923540000|2025-01-26 20:32:20|24286.93|24206.93|24284.04|24204.04|24286.93|24206.93|24284.04|24204.04|8
1737923550000|2025-01-26 20:32:30|24283.94|24203.94|24282.86|24202.86|24284|24204|24282.86|24202.86|9
1737923560000|2025-01-26 20:32:40|24282.89|24202.89|24280.31|24200.31|24282.89|24202.89|24280.31|24200.31|10
1737923570000|2025-01-26 20:32:50|24280.19|24200.19|24280.18|24200.18|24280.19|24200.19|24279.81|24199.81|9
1737923580000|2025-01-26 20:33:00|24279.97|24199.97|24282.83|24202.83|24282.83|24202.83|24279.97|24199.97|10
1737923590000|2025-01-26 20:33:10|24282.75|24202.75|24281.65|24201.65|24282.77|24202.77|24281.65|24201.65|10
1737923600000|2025-01-26 20:33:20|24281.55|24201.55|24282.06|24202.06|24282.06|24202.06|24281.54|24201.54|9
1737923610000|2025-01-26 20:33:30|24282.09|24202.09|24282.65|24202.65|24282.65|24202.65|24282.09|24202.09|7
1737923620000|2025-01-26 20:33:40|24282.81|24202.81|24286.92|24198.92|24287.31|24203.31|24282.81|24198.92|11
1737923630000|2025-01-26 20:33:50|24287.32|24199.32|24286.48|24198.48|24287.32|24199.32|24286.16|24198.16|9
1737923640000|2025-01-26 20:34:00|24286.11|24198.11|24283.72|24195.72|24286.11|24198.11|24283.72|24195.72|10
1737923650000|2025-01-26 20:34:10|24283.6|24195.6|24283.97|24195.97|24283.98|24195.98|24283.5|24195.5|10
1737923660000|2025-01-26 20:34:20|24284.03|24196.03|24282.23|24194.23|24284.03|24196.03|24282.12|24194.12|10
1737923670000|2025-01-26 20:34:30|24282.22|24194.22|24282.46|24194.46|24282.46|24194.46|24282.16|24194.16|9
1737923680000|2025-01-26 20:34:40|24282.45|24194.45|24282.09|24194.09|24282.46|24194.46|24282.09|24194.09|10
1737923690000|2025-01-26 20:34:50|24282.06|24194.06|24282.61|24194.61|24282.66|24194.66|24282.06|24194.06|8
1737923700000|2025-01-26 20:35:00|24282.1|24194.1|24277.2|24189.2|24282.1|24194.1|24277.2|24189.2|9
1737923710000|2025-01-26 20:35:10|24277.33|24189.33|24273.6|24185.6|24277.33|24189.33|24273.6|24185.6|9
1737923720000|2025-01-26 20:35:20|24273.57|24185.57|24273.62|24185.62|24273.73|24185.73|24272.98|24184.98|10
1737923730000|2025-01-26 20:35:30|24273.55|24185.55|24271.72|24183.72|24273.55|24185.55|24271.67|24183.67|10
1737923740000|2025-01-26 20:35:40|24271.87|24183.87|24272.93|24184.93|24272.93|24184.93|24271.87|24183.87|10
1737923750000|2025-01-26 20:35:50|24273.74|24185.74|24273.76|24185.76|24273.76|24185.76|24273.24|24185.24|10
1737923760000|2025-01-26 20:36:00|24274.14|24186.14|24274.34|24186.34|24274.87|24186.87|24274.14|24186.14|8
1737923770000|2025-01-26 20:36:10|24273.84|24185.84|24275.52|24187.52|24275.52|24187.52|24273.84|24185.84|10
1737923780000|2025-01-26 20:36:20|24275.12|24187.12|24275.22|24187.22|24275.75|24187.75|24274.95|24186.95|10
1737923790000|2025-01-26 20:36:30|24275.38|24187.38|24274.59|24186.59|24275.53|24187.53|24274.59|24186.59|8
1737923800000|2025-01-26 20:36:40|24274.46|24186.46|24273.21|24185.21|24275.2|24187.2|24273.13|24185.13|9
1737923810000|2025-01-26 20:36:50|24273.34|24185.34|24273.22|24185.22|24273.44|24185.44|24273.22|24185.22|10
1737923820000|2025-01-26 20:37:00|24273.23|24185.23|24274.52|24186.52|24274.57|24186.57|24273.23|24185.23|8
1737923830000|2025-01-26 20:37:10|24274.6|24186.6|24274.66|24186.66|24274.66|24186.66|24274.09|24186.09|8
1737923840000|2025-01-26 20:37:20|24274.57|24186.57|24274.34|24186.34|24274.64|24186.64|24274.34|24186.34|8
1737923850000|2025-01-26 20:37:30|24274.22|24186.22|24274.5|24186.5|24274.5|24186.5|24273.87|24185.87|9
1737923860000|2025-01-26 20:37:40|24274.75|24186.75|24272.75|24184.75|24274.87|24186.87|24272.75|24184.75|10
1737923870000|2025-01-26 20:37:50|24272.66|24184.66|24271.57|24183.57|24272.66|24184.66|24271.57|24183.57|10
1737923880000|2025-01-26 20:38:00|24271.54|24183.54|24270.34|24182.34|24271.54|24183.54|24270.33|24182.33|9
1737923890000|2025-01-26 20:38:10|24270.31|24182.31|24267.52|24179.52|24270.31|24182.31|24267.3|24179.3|10
1737923900000|2025-01-26 20:38:20|24267.51|24179.51|24271.3|24183.3|24272.22|24184.22|24267.44|24179.44|8
1737923910000|2025-01-26 20:38:30|24271.22|24183.22|24270.05|24182.05|24271.22|24183.22|24270.05|24182.05|10
1737923920000|2025-01-26 20:38:40|24268.65|24180.65|24261.42|24173.42|24268.65|24180.65|24261.42|24173.42|10
1737923930000|2025-01-26 20:38:50|24261.4|24173.4|24261.4|24173.4|24261.4|24173.4|24261.22|24173.22|6
1737923940000|2025-01-26 20:39:00|24261.68|24173.68|24262.43|24174.43|24262.43|24174.43|24261.67|24173.67|9
1737923950000|2025-01-26 20:39:10|24262.44|24174.44|24263.13|24175.13|24263.13|24175.13|24262.44|24174.44|10
1737923960000|2025-01-26 20:39:20|24263.58|24175.58|24262.69|24174.69|24263.65|24175.65|24262.69|24174.69|9
1737923970000|2025-01-26 20:39:30|24262.16|24174.16|24262.96|24174.96|24262.96|24174.96|24261.47|24173.47|10
1737923980000|2025-01-26 20:39:40|24263.35|24175.35|24263.58|24175.58|24263.6|24175.6|24263.35|24175.35|7
1737923990000|2025-01-26 20:39:50|24263.76|24175.76|24264.16|24176.16|24264.34|24176.34|24263.76|24175.76|9
1737924000000|2025-01-26 20:40:00|24263.64|24175.64|24262.45|24174.45|24263.64|24175.64|24262.44|24174.44|10
1737924010000|2025-01-26 20:40:10|24262.7|24174.7|24261.95|24173.95|24262.7|24174.7|24261.78|24173.78|10
1737924020000|2025-01-26 20:40:20|24261.79|24173.79|24260.11|24172.11|24261.92|24173.92|24260.11|24172.11|10
1737924030000|2025-01-26 20:40:30|24260.12|24172.12|24260.24|24172.24|24260.29|24172.29|24259.39|24171.39|10
1737924040000|2025-01-26 20:40:40|24259.6|24171.6|24259.09|24171.09|24259.66|24171.66|24259.05|24171.05|9
1737924050000|2025-01-26 20:40:50|24258.82|24170.82|24257.56|24169.56|24258.83|24170.83|24257.13|24169.13|10
1737924060000|2025-01-26 20:41:00|24257.55|24169.55|24257.48|24169.48|24258.43|24170.43|24257.48|24169.48|9
1737924070000|2025-01-26 20:41:10|24258.13|24170.13|24259.66|24171.66|24259.66|24171.66|24258.13|24170.13|10
1737924080000|2025-01-26 20:41:20|24259.65|24171.65|24259.23|24171.23|24259.65|24171.65|24259.2|24171.2|10
1737924090000|2025-01-26 20:41:30|24259.03|24171.03|24258.8|24170.8|24259.37|24171.37|24258.8|24170.8|10
1737924100000|2025-01-26 20:41:40|24258.77|24170.77|24258.85|24170.85|24258.85|24170.85|24258.22|24170.22|10
1737924110000|2025-01-26 20:41:50|24258.8|24170.8|24258.23|24170.23|24258.8|24170.8|24258.16|24170.16|9
1737924120000|2025-01-26 20:42:00|24258.03|24170.03|24257.83|24169.83|24258.13|24170.13|24257.62|24169.62|9
1737924130000|2025-01-26 20:42:10|24257.77|24169.77|24259.73|24171.73|24259.73|24171.73|24257.28|24169.28|10
1737924140000|2025-01-26 20:42:20|24258.56|24170.56|24255.17|24167.17|24258.56|24170.56|24254.9|24166.9|8
1737924150000|2025-01-26 20:42:30|24255.13|24167.13|24258.44|24170.44|24258.45|24170.45|24255.13|24167.13|10
1737924160000|2025-01-26 20:42:40|24258.48|24170.48|24259.46|24171.46|24259.46|24171.46|24258.43|24170.43|9
1737924170000|2025-01-26 20:42:50|24259.49|24171.49|24259.71|24171.71|24259.81|24171.81|24258.81|24170.81|9
1737924180000|2025-01-26 20:43:00|24259.58|24171.58|24258.93|24170.93|24259.58|24171.58|24258.76|24170.76|9
1737924190000|2025-01-26 20:43:10|24258.91|24170.91|24259.43|24171.43|24259.62|24171.62|24258.79|24170.79|9
1737924200000|2025-01-26 20:43:20|24260.01|24172.01|24258.21|24170.21|24260.09|24172.09|24258.21|24170.21|10
1737924210000|2025-01-26 20:43:30|24258.17|24170.17|24257.49|24169.49|24258.18|24170.18|24257.49|24169.49|9
1737924220000|2025-01-26 20:43:40|24257.51|24169.51|24257.43|24169.43|24257.51|24169.51|24257.43|24169.43|7
1737924230000|2025-01-26 20:43:50|24257.24|24169.24|24254.78|24166.78|24257.24|24169.24|24254.78|24166.78|10
1737924240000|2025-01-26 20:44:00|24254.65|24166.65|24253.45|24165.45|24254.65|24166.65|24253.45|24165.45|9
1737924250000|2025-01-26 20:44:10|24253.11|24165.11|24252.66|24164.66|24253.69|24165.69|24252.63|24164.63|9
1737924260000|2025-01-26 20:44:20|24253.08|24165.08|24253.34|24165.34|24253.34|24165.34|24252.95|24164.95|9
1737924270000|2025-01-26 20:44:30|24253.36|24165.36|24252.39|24164.39|24253.41|24165.41|24252.39|24164.39|10
1737924280000|2025-01-26 20:44:40|24252.24|24164.24|24251.84|24163.84|24252.24|24164.24|24251.84|24163.84|8
1737924290000|2025-01-26 20:44:50|24251.85|24163.85|24252.16|24164.16|24252.16|24164.16|24251.82|24163.82|8
1737924300000|2025-01-26 20:45:00|24252.24|24164.24|24251.05|24163.05|24252.35|24164.35|24250.79|24162.79|10
1737924310000|2025-01-26 20:45:10|24251.14|24163.14|24251.25|24163.25|24251.45|24163.45|24251.14|24163.14|9
1737924320000|2025-01-26 20:45:20|24251.29|24163.29|24248.01|24160.01|24251.29|24163.29|24247.92|24159.92|10
1737924330000|2025-01-26 20:45:30|24248.06|24160.06|24246.25|24158.25|24248.06|24160.06|24246.25|24158.25|10
1737924340000|2025-01-26 20:45:40|24246.33|24158.33|24245.92|24157.92|24246.33|24158.33|24245.92|24157.92|6
1737924350000|2025-01-26 20:45:50|24245.79|24157.79|24247.63|24159.63|24247.63|24159.63|24245.79|24157.79|9
1737924360000|2025-01-26 20:46:00|24247.15|24159.15|24246.57|24158.57|24247.15|24159.15|24246.49|24158.49|9
1737924370000|2025-01-26 20:46:10|24246.59|24158.59|24246.35|24158.35|24246.59|24158.59|24246.3|24158.3|7
1737924380000|2025-01-26 20:46:20|24246.34|24158.34|24245.89|24157.89|24246.37|24158.37|24245.89|24157.89|8
1737924390000|2025-01-26 20:46:30|24246.8|24158.8|24246.1|24158.1|24246.8|24158.8|24246.07|24158.07|8
1737924400000|2025-01-26 20:46:40|24246.03|24158.03|24245.51|24157.51|24246.03|24158.03|24245.41|24157.41|10
1737924410000|2025-01-26 20:46:50|24244.39|24156.39|24242.95|24154.95|24244.39|24156.39|24242.94|24154.94|8
1737924420000|2025-01-26 20:47:00|24242.96|24154.96|24242.15|24154.15|24242.96|24154.96|24241.49|24153.49|8
1737924430000|2025-01-26 20:47:10|24241.86|24153.86|24244.07|24156.07|24244.07|24156.07|24241.86|24153.86|10
1737924440000|2025-01-26 20:47:20|24243.98|24155.98|24242.43|24154.43|24243.98|24155.98|24242.43|24154.43|10
1737924450000|2025-01-26 20:47:30|24242.35|24154.35|24241.31|24153.31|24242.35|24154.35|24241.17|24153.17|8
1737924460000|2025-01-26 20:47:40|24241.38|24153.38|24241.25|24153.25|24241.52|24153.52|24240.97|24152.97|8
1737924470000|2025-01-26 20:47:50|24241.41|24153.41|24240.19|24152.19|24241.55|24153.55|24239.98|24151.98|10
1737924480000|2025-01-26 20:48:00|24240.09|24152.09|24240.24|24152.24|24240.26|24152.26|24240.07|24152.07|10
1737924490000|2025-01-26 20:48:10|24241.05|24153.05|24240.09|24152.09|24241.05|24153.05|24240.09|24152.09|10
1737924500000|2025-01-26 20:48:20|24239.99|24151.99|24238.84|24150.84|24239.99|24151.99|24238.84|24150.84|8
1737924510000|2025-01-26 20:48:30|24238.8|24150.8|24241.59|24153.59|24241.59|24153.59|24238.74|24150.74|9
1737924520000|2025-01-26 20:48:40|24245.94|24157.94|24246.76|24158.76|24246.78|24158.78|24245.83|24157.83|9
1737924530000|2025-01-26 20:48:50|24246.69|24158.69|24245.41|24157.41|24246.72|24158.72|24245.12|24157.12|9
1737924540000|2025-01-26 20:49:00|24245.29|24157.29|24244.33|24156.33|24245.29|24157.29|24243.91|24155.91|9
1737924550000|2025-01-26 20:49:10|24244.29|24156.29|24243.06|24155.06|24244.29|24156.29|24243.06|24155.06|9
1737924560000|2025-01-26 20:49:20|24243.32|24155.32|24243.92|24155.92|24244.48|24156.48|24243.32|24155.32|10
1737924570000|2025-01-26 20:49:30|24243.8|24155.8|24242.39|24154.39|24243.8|24155.8|24241.16|24153.16|10
1737924580000|2025-01-26 20:49:40|24242.28|24154.28|24241.04|24153.04|24242.52|24154.52|24241.04|24153.04|10
1737924590000|2025-01-26 20:49:50|24240.5|24152.5|24239.01|24151.01|24240.5|24152.5|24238.86|24150.86|9
1737924600000|2025-01-26 20:50:00|24239.28|24151.28|24237.91|24149.91|24239.28|24151.28|24237.7|24149.7|10
1737924610000|2025-01-26 20:50:10|24238.2|24150.2|24238.24|24150.24|24238.37|24150.37|24238.11|24150.11|9
1737924620000|2025-01-26 20:50:20|24238.23|24150.23|24236.73|24148.73|24238.31|24150.31|24236.73|24148.73|9
1737924630000|2025-01-26 20:50:30|24236.7|24148.7|24236.4|24148.4|24236.72|24148.72|24236.2|24148.2|10
1737924640000|2025-01-26 20:50:40|24236.26|24148.26|24234.8|24146.8|24236.26|24148.26|24234.8|24146.8|10
1737924650000|2025-01-26 20:50:50|24234.79|24146.79|24232.38|24144.38|24234.79|24146.79|24232.38|24144.38|9
1737924660000|2025-01-26 20:51:00|24231.04|24143.04|24227.17|24139.17|24231.04|24143.04|24227.17|24139.17|8
1737924670000|2025-01-26 20:51:10|24226.64|24138.64|24225.19|24137.19|24226.64|24138.64|24225.19|24137.19|10
1737924680000|2025-01-26 20:51:20|24225.7|24137.7|24226.6|24138.6|24226.73|24138.73|24225.64|24137.64|10
1737924690000|2025-01-26 20:51:30|24226.71|24138.71|24227.67|24139.67|24227.67|24139.67|24226.71|24138.71|10
1737924700000|2025-01-26 20:51:40|24227.78|24139.78|24227.95|24139.95|24227.95|24139.95|24227.66|24139.66|10
1737924710000|2025-01-26 20:51:50|24227.93|24139.93|24227.05|24139.05|24227.93|24139.93|24227.05|24139.05|10
1737924720000|2025-01-26 20:52:00|24227.01|24139.01|24225.07|24137.07|24227.01|24139.01|24224.85|24136.85|9
1737924730000|2025-01-26 20:52:10|24224.94|24136.94|24225.28|24137.28|24225.35|24137.35|24224.94|24136.94|6
1737924740000|2025-01-26 20:52:20|24225.25|24137.25|24223.13|24135.13|24225.25|24137.25|24223.13|24135.13|9
1737924750000|2025-01-26 20:52:30|24223.11|24135.11|24221.87|24133.87|24223.12|24135.12|24221.18|24133.18|10
1737924760000|2025-01-26 20:52:40|24221.64|24133.64|24220.11|24132.11|24221.64|24133.64|24220.09|24132.09|10
1737924770000|2025-01-26 20:52:50|24219.91|24131.91|24218.95|24130.95|24219.91|24131.91|24218.91|24130.91|9
1737924780000|2025-01-26 20:53:00|24218.03|24130.03|24218.86|24130.86|24218.86|24130.86|24218.03|24130.03|7
1737924790000|2025-01-26 20:53:10|24218.41|24130.41|24218.96|24130.96|24219.16|24131.16|24218.21|24130.21|10
1737924800000|2025-01-26 20:53:20|24218.94|24130.94|24217.89|24129.89|24219.19|24131.19|24217.89|24129.89|8
1737924810000|2025-01-26 20:53:30|24218.07|24130.07|24215.96|24127.96|24218.07|24130.07|24215.96|24127.96|10
1737924820000|2025-01-26 20:53:40|24216.14|24128.14|24214.08|24126.08|24216.18|24128.18|24213.9|24125.9|10
1737924830000|2025-01-26 20:53:50|24214.4|24126.4|24215.41|24127.41|24215.41|24127.41|24214.16|24126.16|10
1737924840000|2025-01-26 20:54:00|24215.46|24127.46|24214.5|24126.5|24215.51|24127.51|24213.83|24125.83|10
1737924850000|2025-01-26 20:54:10|24214.42|24126.42|24214.45|24126.45|24214.49|24126.49|24214.17|24126.17|8
1737924860000|2025-01-26 20:54:20|24214.24|24126.24|24215.58|24127.58|24215.95|24127.95|24214.24|24126.24|10
1737924870000|2025-01-26 20:54:30|24215.98|24127.98|24215.35|24127.35|24216|24128|24215.33|24127.33|10
1737924880000|2025-01-26 20:54:40|24215.5|24127.5|24214.77|24126.77|24215.66|24127.66|24214.76|24126.76|8
1737924890000|2025-01-26 20:54:50|24214.76|24126.76|24214.34|24126.34|24214.76|24126.76|24214.34|24126.34|9
1737924900000|2025-01-26 20:55:00|24214.89|24126.89|24215.19|24127.19|24216.84|24128.84|24214.86|24126.86|10
1737924910000|2025-01-26 20:55:10|24212.89|24124.89|24210.3|24122.3|24214.15|24126.15|24210.3|24122.3|10
1737924920000|2025-01-26 20:55:20|24209.89|24121.89|24209.65|24121.65|24209.89|24121.89|24208.22|24120.22|9
1737924930000|2025-01-26 20:55:30|24209.85|24121.85|24208.47|24120.47|24210.08|24122.08|24208.47|24120.47|9
1737924940000|2025-01-26 20:55:40|24208.51|24120.51|24200.48|24112.48|24208.51|24120.51|24200.48|24112.48|10
1737924950000|2025-01-26 20:55:50|24200.2|24112.2|24200.22|24112.22|24200.34|24112.34|24199.78|24111.78|9
1737924960000|2025-01-26 20:56:00|24200.19|24112.19|24199.58|24111.58|24200.22|24112.22|24199.58|24111.58|8
1737924970000|2025-01-26 20:56:10|24199.56|24111.56|24199.43|24111.43|24200.92|24112.92|24199.28|24111.28|10
1737924980000|2025-01-26 20:56:20|24199.41|24111.41|24200.08|24112.08|24201|24113|24199.41|24111.41|9
1737924990000|2025-01-26 20:56:30|24200.1|24112.1|24198.91|24110.91|24200.1|24112.1|24198.91|24110.91|9
1737925000000|2025-01-26 20:56:40|24198.78|24110.78|24196.33|24108.33|24198.78|24110.78|24196.16|24108.16|10
1737925010000|2025-01-26 20:56:50|24196.32|24108.32|24195.01|24107.01|24196.32|24108.32|24194.66|24106.66|9
1737925020000|2025-01-26 20:57:00|24194.95|24106.95|24194.36|24106.36|24194.95|24106.95|24194.03|24106.03|10
1737925030000|2025-01-26 20:57:10|24193.64|24105.64|24193.82|24105.82|24194.02|24106.02|24193.62|24105.62|9
1737925040000|2025-01-26 20:57:20|24193.98|24105.98|24193.69|24105.69|24194.61|24106.61|24193.69|24105.69|8
1737925050000|2025-01-26 20:57:30|24193.32|24105.32|24192.43|24104.43|24194|24106|24192.43|24104.43|10
1737925060000|2025-01-26 20:57:40|24192.51|24104.51|24192.54|24104.54|24192.75|24104.75|24192.46|24104.46|9
1737925070000|2025-01-26 20:57:50|24192.56|24104.56|24193.29|24105.29|24193.29|24105.29|24192.52|24104.52|10
1737925080000|2025-01-26 20:58:00|24193.26|24105.26|24192.32|24104.32|24193.26|24105.26|24192.32|24104.32|9
1737925090000|2025-01-26 20:58:10|24192.25|24104.25|24191.56|24103.56|24192.25|24104.25|24191.01|24103.01|8
1737925100000|2025-01-26 20:58:20|24191.52|24103.52|24190.65|24102.65|24191.52|24103.52|24190.65|24102.65|8
1737925110000|2025-01-26 20:58:30|24190.64|24102.64|24189.77|24101.77|24190.64|24102.64|24189.76|24101.76|7
1737925120000|2025-01-26 20:58:40|24189.9|24101.9|24191.52|24103.52|24191.52|24103.52|24189.89|24101.89|9
1737925130000|2025-01-26 20:58:50|24190.81|24102.81|24190.15|24102.15|24190.81|24102.81|24190.14|24102.14|8
1737925140000|2025-01-26 20:59:00|24190.84|24102.84|24191.21|24103.21|24191.21|24103.21|24190.69|24102.69|9
1737925150000|2025-01-26 20:59:10|24190.97|24102.97|24190.95|24102.95|24191.27|24103.27|24190.88|24102.88|9
1737925160000|2025-01-26 20:59:20|24190.98|24102.98|24192.16|24104.16|24192.16|24104.16|24190.94|24102.94|10
1737925170000|2025-01-26 20:59:30|24192.49|24104.49|24192.55|24104.55|24192.55|24104.55|24192.18|24104.18|9
1737925180000|2025-01-26 20:59:40|24192.14|24104.14|24191.78|24103.78|24192.25|24104.25|24191.78|24103.78|10
1737925190000|2025-01-26 20:59:50|24191.19|24103.19|24193.52|24105.52|24193.52|24105.52|24191.19|24103.19|10
1737925200000|2025-01-26 21:00:00|24193.48|24105.48|24194.89|24106.89|24194.89|24106.89|24193.48|24105.48|10
1737925210000|2025-01-26 21:00:10|24194.37|24106.37|24186.43|24098.43|24194.44|24106.44|24186.11|24098.11|10
1737925220000|2025-01-26 21:00:20|24187.28|24099.28|24184.94|24096.94|24187.28|24099.28|24183.87|24095.87|10
1737925230000|2025-01-26 21:00:30|24184.42|24096.42|24178.84|24090.84|24184.61|24096.61|24178.84|24090.84|10
1737925240000|2025-01-26 21:00:40|24178.76|24090.76|24178.5|24090.5|24178.76|24090.76|24177.28|24089.28|9
1737925250000|2025-01-26 21:00:50|24178.36|24090.36|24177.99|24089.99|24178.82|24090.82|24177.99|24089.99|8
1737925260000|2025-01-26 21:01:00|24177.73|24089.73|24174.88|24086.88|24177.73|24089.73|24174.88|24086.88|10
1737925270000|2025-01-26 21:01:10|24174.1|24086.1|24173.49|24085.49|24174.41|24086.41|24173.42|24085.42|10
1737925280000|2025-01-26 21:01:20|24168.18|24080.18|24164.85|24076.85|24168.18|24080.18|24164.85|24076.85|10
1737925290000|2025-01-26 21:01:30|24164.84|24076.84|24166.78|24078.78|24166.88|24078.88|24164.84|24076.84|10
1737925300000|2025-01-26 21:01:40|24166.41|24078.41|24159.06|24071.06|24166.41|24078.41|24158.38|24070.38|10
1737925310000|2025-01-26 21:01:50|24159.03|24071.03|24157.12|24069.12|24161.33|24073.33|24156.46|24068.46|10
1737925320000|2025-01-26 21:02:00|24157.1|24069.1|24158.67|24070.67|24158.67|24070.67|24156.82|24068.82|9
1737925330000|2025-01-26 21:02:10|24158.23|24070.23|24154.16|24066.16|24158.23|24070.23|24154.15|24066.15|10
1737925340000|2025-01-26 21:02:20|24153.93|24065.93|24147.82|24059.82|24154.77|24066.77|24147.82|24059.82|9
1737925350000|2025-01-26 21:02:30|24148.24|24060.24|24148.34|24060.34|24148.34|24060.34|24147.42|24059.42|10
1737925360000|2025-01-26 21:02:40|24149.17|24061.17|24148.06|24060.06|24149.3|24061.3|24147.64|24059.64|10
1737925370000|2025-01-26 21:02:50|24148.18|24060.18|24146.48|24058.48|24148.32|24060.32|24146.48|24058.48|10
1737925380000|2025-01-26 21:03:00|24145.92|24057.92|24146.02|24058.02|24146.97|24058.97|24144.81|24056.81|10
1737925390000|2025-01-26 21:03:10|24146.49|24058.49|24146.27|24058.27|24146.69|24058.69|24144.86|24056.86|10
1737925400000|2025-01-26 21:03:20|24145.87|24057.87|24144.06|24056.06|24146.3|24058.3|24143.75|24055.75|10
1737925410000|2025-01-26 21:03:30|24143.26|24055.26|24142.65|24054.65|24143.44|24055.44|24142.65|24054.65|10
1737925420000|2025-01-26 21:03:40|24142.49|24054.49|24139.36|24051.36|24142.49|24054.49|24138.72|24050.72|9
1737925430000|2025-01-26 21:03:50|24139.4|24051.4|24142.42|24054.42|24142.58|24054.58|24139.4|24051.4|10
1737925440000|2025-01-26 21:04:00|24143.22|24055.22|24144.07|24056.07|24144.74|24056.74|24143.22|24055.22|10
1737925450000|2025-01-26 21:04:10|24144.84|24056.84|24149.82|24061.82|24149.82|24061.82|24144.84|24056.84|10
1737925460000|2025-01-26 21:04:20|24149.87|24061.87|24147.63|24059.63|24150.6|24062.6|24147.63|24059.63|10
1737925470000|2025-01-26 21:04:30|24147.37|24059.37|24142.9|24054.9|24147.37|24059.37|24142.9|24054.9|10
1737925480000|2025-01-26 21:04:40|24142.98|24054.98|24137.29|24049.29|24142.98|24054.98|24137.29|24049.29|10
1737925490000|2025-01-26 21:04:50|24136.54|24048.54|24127.97|24039.97|24136.54|24048.54|24127.97|24039.97|10
1737925500000|2025-01-26 21:05:00|24127.03|24039.03|24120.93|24032.93|24127.03|24039.03|24120.93|24032.93|9
1737925510000|2025-01-26 21:05:10|24120.84|24032.84|24119.79|24031.79|24120.84|24032.84|24118.52|24030.52|10
1737925520000|2025-01-26 21:05:20|24119.48|24031.48|24121.18|24033.18|24121.18|24033.18|24119.04|24031.04|10
1737925530000|2025-01-26 21:05:30|24120.49|24032.49|24122.34|24034.34|24122.56|24034.56|24119.77|24031.77|10
1737925540000|2025-01-26 21:05:40|24121.98|24033.98|24124.67|24036.67|24124.75|24036.75|24121.7|24033.7|10
1737925550000|2025-01-26 21:05:50|24124.76|24036.76|24123.42|24035.42|24125.5|24037.5|24122.48|24034.48|10
1737925560000|2025-01-26 21:06:00|24123.41|24035.41|24124.23|24036.23|24124.28|24036.28|24123.36|24035.36|10
1737925570000|2025-01-26 21:06:10|24124.92|24036.92|24129.66|24041.66|24129.66|24041.66|24124.92|24036.92|10
1737925580000|2025-01-26 21:06:20|24130.28|24042.28|24130.5|24042.5|24131.17|24043.17|24129.86|24041.86|10
1737925590000|2025-01-26 21:06:30|24132.28|24044.28|24130.16|24042.16|24132.32|24044.32|24130.16|24042.16|10
1737925600000|2025-01-26 21:06:40|24130.15|24042.15|24130.57|24042.57|24131.61|24043.61|24129.9|24041.9|10
1737925610000|2025-01-26 21:06:50|24130.31|24042.31|24125.5|24037.5|24130.31|24042.31|24125.5|24037.5|10
1737925620000|2025-01-26 21:07:00|24125.1|24037.1|24123.76|24035.76|24125.91|24037.91|24123.76|24035.76|10
1737925630000|2025-01-26 21:07:10|24123.04|24035.04|24124.39|24036.39|24124.39|24036.39|24122.75|24034.75|9
1737925640000|2025-01-26 21:07:20|24124.26|24036.26|24123.13|24035.13|24124.55|24036.55|24123.05|24035.05|8
1737925650000|2025-01-26 21:07:30|24122.17|24034.17|24119.52|24031.52|24122.17|24034.17|24119.37|24031.37|10
1737925660000|2025-01-26 21:07:40|24119.74|24031.74|24120.24|24032.24|24120.24|24032.24|24119.59|24031.59|10
1737925670000|2025-01-26 21:07:50|24120.4|24032.4|24119.88|24031.88|24120.89|24032.89|24119.88|24031.88|9
1737925680000|2025-01-26 21:08:00|24119.79|24031.79|24117.3|24029.3|24119.88|24031.88|24117.3|24029.3|10
1737925690000|2025-01-26 21:08:10|24116.97|24028.97|24116.02|24028.02|24117.75|24029.75|24116.02|24028.02|9
1737925700000|2025-01-26 21:08:20|24115.5|24027.5|24114.35|24026.35|24115.5|24027.5|24114.08|24026.08|9
1737925710000|2025-01-26 21:08:30|24114.43|24026.43|24116.76|24028.76|24117.24|24029.24|24114.43|24026.43|10
1737925720000|2025-01-26 21:08:40|24117.49|24029.49|24119.04|24031.04|24119.7|24031.7|24115.65|24027.65|9
1737925730000|2025-01-26 21:08:50|24119.05|24031.05|24118.63|24030.63|24119.19|24031.19|24118.46|24030.46|8
1737925740000|2025-01-26 21:09:00|24118.6|24030.6|24120.8|24032.8|24120.99|24032.99|24118.51|24030.51|10
1737925750000|2025-01-26 21:09:10|24120.86|24032.86|24121.6|24033.6|24121.9|24033.9|24120.86|24032.86|10
1737925760000|2025-01-26 21:09:20|24121.67|24033.67|24127.19|24039.19|24127.19|24039.19|24121.51|24033.51|10
1737925770000|2025-01-26 21:09:30|24127.29|24039.29|24125.2|24037.2|24129.07|24041.07|24125.2|24037.2|10
1737925780000|2025-01-26 21:09:40|24125.22|24037.22|24125.19|24037.19|24125.76|24037.76|24125.11|24037.11|10
1737925790000|2025-01-26 21:09:50|24125.37|24037.37|24124.88|24036.88|24125.47|24037.47|24124.53|24036.53|10
1737925800000|2025-01-26 21:10:00|24124.83|24036.83|24124|24036|24124.83|24036.83|24123.75|24035.75|9
1737925810000|2025-01-26 21:10:10|24124.3|24036.3|24130.2|24042.2|24131.39|24043.39|24124.3|24036.3|10
1737925820000|2025-01-26 21:10:20|24125.31|24037.31|24124.68|24036.68|24125.31|24037.31|24124.44|24036.44|10
1737925830000|2025-01-26 21:10:30|24124.83|24036.83|24124.54|24036.54|24125.71|24037.71|24124.54|24036.54|10
1737925840000|2025-01-26 21:10:40|24124.04|24036.04|24124.48|24036.48|24124.5|24036.5|24123.4|24035.4|9
1737925850000|2025-01-26 21:10:50|24124.33|24036.33|24123.66|24035.66|24124.96|24036.96|24123.66|24035.66|10
1737925860000|2025-01-26 21:11:00|24124.07|24036.07|24124.21|24036.21|24125.39|24037.39|24124.07|24036.07|10
1737925870000|2025-01-26 21:11:10|24124.31|24036.31|24124.94|24036.94|24126.1|24038.1|24124|24036|10
1737925880000|2025-01-26 21:11:20|24125.37|24037.37|24128.1|24040.1|24128.1|24040.1|24125.37|24037.37|9
1737925890000|2025-01-26 21:11:30|24127.79|24039.79|24126.54|24038.54|24127.79|24039.79|24126.54|24038.54|10
1737925900000|2025-01-26 21:11:40|24126.51|24038.51|24120.73|24032.73|24126.51|24038.51|24120.73|24032.73|10
1737925910000|2025-01-26 21:11:50|24119.26|24031.26|24114.13|24026.13|24119.29|24031.29|24114.13|24026.13|10
1737925920000|2025-01-26 21:12:00|24114.15|24026.15|24112.2|24024.2|24115.49|24027.49|24112.2|24024.2|10
1737925930000|2025-01-26 21:12:10|24111.74|24023.74|24109.72|24021.72|24111.74|24023.74|24107.99|24019.99|10
1737925940000|2025-01-26 21:12:20|24109.83|24021.83|24104.16|24016.16|24109.83|24021.83|24104.11|24016.11|10
1737925950000|2025-01-26 21:12:30|24104.2|24016.2|24101.82|24013.82|24104.2|24016.2|24101.82|24013.82|10
1737925960000|2025-01-26 21:12:40|24104.9|24016.9|24105.54|24017.54|24105.54|24017.54|24104.78|24016.78|10
1737925970000|2025-01-26 21:12:50|24105.62|24017.62|24104.56|24016.56|24105.62|24017.62|24101.92|24013.92|8
1737925980000|2025-01-26 21:13:00|24104.47|24016.47|24102.95|24014.95|24104.62|24016.62|24102.93|24014.93|9
1737925990000|2025-01-26 21:13:10|24103|24015|24103.95|24015.95|24104|24016|24103|24015|10
1737926000000|2025-01-26 21:13:20|24104.02|24016.02|24110.69|24022.69|24111.33|24023.33|24103.96|24015.96|9
1737926010000|2025-01-26 21:13:30|24110.43|24022.43|24108.55|24020.55|24110.43|24022.43|24108.55|24020.55|10
1737926020000|2025-01-26 21:13:40|24108.69|24020.69|24108.13|24020.13|24108.94|24020.94|24108.13|24020.13|9
1737926030000|2025-01-26 21:13:50|24108.17|24020.17|24105.68|24017.68|24108.17|24020.17|24105.68|24017.68|10
1737926040000|2025-01-26 21:14:00|24105.87|24017.87|24106.65|24018.65|24106.65|24018.65|24105.87|24017.87|9
1737926050000|2025-01-26 21:14:10|24107.07|24019.07|24104.59|24016.59|24107.07|24019.07|24103.96|24015.96|9
1737926060000|2025-01-26 21:14:20|24104.5|24016.5|24103.12|24015.12|24104.52|24016.52|24102.66|24014.66|9
1737926070000|2025-01-26 21:14:30|24103.28|24015.28|24103.15|24015.15|24103.28|24015.28|24103.08|24015.08|7
1737926080000|2025-01-26 21:14:40|24103.24|24015.24|24102.99|24014.99|24103.45|24015.45|24102.99|24014.99|9
1737926090000|2025-01-26 21:14:50|24102.85|24014.85|24102.36|24014.36|24102.97|24014.97|24102.36|24014.36|10
1737926100000|2025-01-26 21:15:00|24102.45|24014.45|24105.61|24017.61|24105.61|24017.61|24101.14|24013.14|10
1737926110000|2025-01-26 21:15:10|24106.04|24018.04|24104.72|24016.72|24107.13|24019.13|24104.72|24016.72|10
1737926120000|2025-01-26 21:15:20|24104.36|24016.36|24105.53|24017.53|24105.55|24017.55|24104.28|24016.28|10
1737926130000|2025-01-26 21:15:30|24105.54|24017.54|24106.4|24018.4|24106.69|24018.69|24105.52|24017.52|10
1737926140000|2025-01-26 21:15:40|24106.02|24018.02|24108.16|24020.16|24108.16|24020.16|24105.83|24017.83|9
1737926150000|2025-01-26 21:15:50|24108.1|24020.1|24109.33|24021.33|24109.57|24021.57|24108.1|24020.1|10
1737926160000|2025-01-26 21:16:00|24109.09|24021.09|24108.39|24020.39|24110.02|24022.02|24108.39|24020.39|10
1737926170000|2025-01-26 21:16:10|24108.46|24020.46|24104.65|24016.65|24109.03|24021.03|24104.34|24016.34|10
1737926180000|2025-01-26 21:16:20|24103.92|24015.92|24105.61|24017.61|24105.61|24017.61|24103.92|24015.92|10
1737926190000|2025-01-26 21:16:30|24105.55|24017.55|24103.58|24015.58|24105.55|24017.55|24103.39|24015.39|10
1737926200000|2025-01-26 21:16:40|24103.34|24015.34|24100.31|24012.31|24103.34|24015.34|24100.31|24012.31|10
1737926210000|2025-01-26 21:16:50|24100.05|24012.05|24099.55|24011.55|24100.46|24012.46|24099.55|24011.55|10
1737926220000|2025-01-26 21:17:00|24099.36|24011.36|24095.12|24007.12|24099.36|24011.36|24095.07|24007.07|10
1737926230000|2025-01-26 21:17:10|24096.31|24008.31|24096.24|24008.24|24096.31|24008.31|24095.87|24007.87|10
1737926240000|2025-01-26 21:17:20|24096.47|24008.47|24096.88|24008.88|24097.16|24009.16|24096.47|24008.47|9
1737926250000|2025-01-26 21:17:30|24096.89|24008.89|24095.04|24007.04|24096.92|24008.92|24094.89|24006.89|10
1737926260000|2025-01-26 21:17:40|24095.03|24007.03|24093.49|24005.49|24095.07|24007.07|24093.49|24005.49|10
1737926270000|2025-01-26 21:17:50|24093.22|24005.22|24093.78|24005.78|24093.78|24005.78|24092.65|24004.65|9
1737926280000|2025-01-26 21:18:00|24093.8|24005.8|24093.33|24005.33|24094.28|24006.28|24093.33|24005.33|10
1737926290000|2025-01-26 21:18:10|24093.34|24005.34|24092.91|24004.91|24093.97|24005.97|24092.42|24004.42|10
1737926300000|2025-01-26 21:18:20|24092.73|24004.73|24091.98|24003.98|24092.73|24004.73|24091.93|24003.93|8
1737926310000|2025-01-26 21:18:30|24092.3|24004.3|24091.87|24003.87|24092.3|24004.3|24091.71|24003.71|9
1737926320000|2025-01-26 21:18:40|24091.88|24003.88|24090.87|24002.87|24091.88|24003.88|24090.77|24002.77|9
1737926330000|2025-01-26 21:18:50|24090.7|24002.7|24088.79|24000.79|24090.7|24002.7|24087.01|23999.01|10
1737926340000|2025-01-26 21:19:00|24089.1|24001.1|24092.87|24004.87|24093.38|24005.38|24089.1|24001.1|10
1737926350000|2025-01-26 21:19:10|24092.4|24004.4|24093.22|24005.22|24093.38|24005.38|24092.02|24004.02|10
1737926360000|2025-01-26 21:19:20|24093.27|24005.27|24092.87|24004.87|24093.27|24005.27|24092.36|24004.36|9
1737926370000|2025-01-26 21:19:30|24093.1|24005.1|24093.37|24005.37|24093.91|24005.91|24093.1|24005.1|10
1737926380000|2025-01-26 21:19:40|24092.66|24004.66|24092.55|24004.55|24092.66|24004.66|24092.12|24004.12|7
1737926390000|2025-01-26 21:19:50|24093.29|24005.29|24093.55|24005.55|24093.92|24005.92|24093.12|24005.12|6
1737926400000|2025-01-26 21:20:00|24094.29|24006.29|24094.78|24006.78|24094.78|24006.78|24094.29|24006.29|9
1737926410000|2025-01-26 21:20:10|24094.92|24006.92|24096.91|24008.91|24097.19|24009.19|24094.83|24006.83|10
1737926420000|2025-01-26 21:20:20|24096.69|24008.69|24095.32|24007.32|24096.71|24008.71|24095.32|24007.32|10
1737926430000|2025-01-26 21:20:30|24095.08|24007.08|24096.59|24008.59|24096.59|24008.59|24094.96|24006.96|8
1737926440000|2025-01-26 21:20:40|24097.68|24009.68|24100.94|24012.94|24100.94|24012.94|24097.66|24009.66|10
1737926450000|2025-01-26 21:20:50|24101.29|24013.29|24102.13|24014.13|24102.14|24014.14|24101.04|24013.04|10
1737926460000|2025-01-26 21:21:00|24102.15|24014.15|24104.3|24016.3|24104.3|24016.3|24102.04|24014.04|9
1737926470000|2025-01-26 21:21:10|24105.03|24017.03|24110.92|24022.92|24110.92|24022.92|24105.03|24017.03|10
1737926480000|2025-01-26 21:21:20|24113.73|24025.73|24114.54|24026.54|24115.15|24027.15|24113.73|24025.73|10
1737926490000|2025-01-26 21:21:30|24113.92|24025.92|24120.28|24032.28|24120.28|24032.28|24113.92|24025.92|10
1737926500000|2025-01-26 21:21:40|24120.17|24032.17|24128.8|24040.8|24128.8|24040.8|24120.17|24032.17|10
1737926510000|2025-01-26 21:21:50|24128.64|24040.64|24127.85|24039.85|24129.04|24041.04|24127.85|24039.85|9
1737926520000|2025-01-26 21:22:00|24128.75|24040.75|24129.51|24041.51|24129.6|24041.6|24128.75|24040.75|10
1737926530000|2025-01-26 21:22:10|24129.75|24041.75|24129.59|24041.59|24130.26|24042.26|24129.53|24041.53|10
1737926540000|2025-01-26 21:22:20|24129.73|24041.73|24131.01|24043.01|24131.05|24043.05|24129.73|24041.73|10
1737926550000|2025-01-26 21:22:30|24130.94|24042.94|24132.12|24044.12|24132.12|24044.12|24130.84|24042.84|10
1737926560000|2025-01-26 21:22:40|24132.03|24044.03|24131.28|24043.28|24132.13|24044.13|24131.2|24043.2|10
1737926570000|2025-01-26 21:22:50|24131.27|24043.27|24130.88|24042.88|24131.27|24043.27|24130.88|24042.88|8
1737926580000|2025-01-26 21:23:00|24131.05|24043.05|24131.86|24043.86|24132.35|24044.35|24131.05|24043.05|10
1737926590000|2025-01-26 21:23:10|24131.75|24043.75|24132.02|24044.02|24132.4|24044.4|24131.75|24043.75|10
1737926600000|2025-01-26 21:23:20|24131.53|24043.53|24132.41|24044.41|24132.41|24044.41|24131.35|24043.35|9
1737926610000|2025-01-26 21:23:30|24131.91|24043.91|24130.32|24042.32|24132.29|24044.29|24130.3|24042.3|10
1737926620000|2025-01-26 21:23:40|24130.23|24042.23|24130.16|24042.16|24130.23|24042.23|24130.09|24042.09|8
1737926630000|2025-01-26 21:23:50|24130.17|24042.17|24132.53|24044.53|24132.57|24044.57|24130.17|24042.17|10
1737926640000|2025-01-26 21:24:00|24132.23|24044.23|24132.27|24044.27|24133.11|24045.11|24131.82|24043.82|10
1737926650000|2025-01-26 21:24:10|24132.12|24044.12|24134.42|24046.42|24134.42|24046.42|24132.09|24044.09|9
1737926660000|2025-01-26 21:24:20|24135.45|24047.45|24136.56|24048.56|24136.56|24048.56|24135.45|24047.45|10
1737926670000|2025-01-26 21:24:30|24136.58|24048.58|24136.62|24048.62|24136.9|24048.9|24136.52|24048.52|10
1737926680000|2025-01-26 21:24:40|24136.39|24048.39|24136.16|24048.16|24136.39|24048.39|24134.76|24046.76|10
1737926690000|2025-01-26 21:24:50|24136.27|24048.27|24135.14|24047.14|24137.64|24049.64|24135.14|24047.14|10
1737926700000|2025-01-26 21:25:00|24135|24047|24129.83|24041.83|24137.75|24049.75|24129.83|24041.83|10
1737926710000|2025-01-26 21:25:10|24129.17|24041.17|24124.96|24036.96|24129.17|24041.17|24124.83|24036.83|10
1737926720000|2025-01-26 21:25:20|24125.01|24037.01|24124.35|24036.35|24125.66|24037.66|24124.35|24036.35|10
1737926730000|2025-01-26 21:25:30|24124.3|24036.3|24123.63|24035.63|24124.58|24036.58|24123.63|24035.63|10
1737926740000|2025-01-26 21:25:40|24124.12|24036.12|24124.55|24036.55|24124.82|24036.82|24123.51|24035.51|10
1737926750000|2025-01-26 21:25:50|24124.59|24036.59|24125.04|24037.04|24125.04|24037.04|24124.59|24036.59|8
1737926760000|2025-01-26 21:26:00|24125.16|24037.16|24123.3|24035.3|24125.16|24037.16|24123.16|24035.16|10
1737926770000|2025-01-26 21:26:10|24122.79|24034.79|24122.46|24034.46|24122.79|24034.79|24122.46|24034.46|4
1737926780000|2025-01-26 21:26:20|24122.27|24034.27|24119.65|24031.65|24122.27|24034.27|24119.65|24031.65|10
1737926790000|2025-01-26 21:26:30|24119.68|24031.68|24119.13|24031.13|24119.76|24031.76|24119.13|24031.13|9
1737926800000|2025-01-26 21:26:40|24119.3|24031.3|24117.02|24029.02|24119.43|24031.43|24116.88|24028.88|10
1737926810000|2025-01-26 21:26:50|24115.75|24027.75|24114.98|24026.98|24115.75|24027.75|24114.82|24026.82|10
1737926820000|2025-01-26 21:27:00|24114.49|24026.49|24108.47|24020.47|24114.49|24026.49|24108.47|24020.47|10
1737926830000|2025-01-26 21:27:10|24108.88|24020.88|24108.32|24020.32|24108.88|24020.88|24108.16|24020.16|9
1737926840000|2025-01-26 21:27:20|24108.34|24020.34|24108.91|24020.91|24109.12|24021.12|24108.34|24020.34|9
1737926850000|2025-01-26 21:27:30|24109.4|24021.4|24109.97|24021.97|24109.97|24021.97|24109.4|24021.4|7
1737926860000|2025-01-26 21:27:40|24110.25|24022.25|24112.22|24024.22|24112.6|24024.6|24109.89|24021.89|10
1737926870000|2025-01-26 21:27:50|24111.84|24023.84|24112.04|24024.04|24112.28|24024.28|24111.78|24023.78|10
1737926880000|2025-01-26 21:28:00|24111.89|24023.89|24112.55|24024.55|24112.55|24024.55|24111.49|24023.49|10
1737926890000|2025-01-26 21:28:10|24112.31|24024.31|24112.78|24024.78|24112.78|24024.78|24112.21|24024.21|9
1737926900000|2025-01-26 21:28:20|24112.79|24024.79|24113.25|24025.25|24113.38|24025.38|24112.79|24024.79|10
1737926910000|2025-01-26 21:28:30|24113.27|24025.27|24113.24|24025.24|24115.31|24027.31|24112.75|24024.75|10
1737926920000|2025-01-26 21:28:40|24113.62|24025.62|24114.01|24026.01|24114.36|24026.36|24113.62|24025.62|10
1737926930000|2025-01-26 21:28:50|24114.18|24026.18|24115.07|24027.07|24115.19|24027.19|24114.02|24026.02|8
1737926940000|2025-01-26 21:29:00|24118.13|24030.13|24119.17|24031.17|24119.17|24031.17|24117.65|24029.65|10
1737926950000|2025-01-26 21:29:10|24119.24|24031.24|24121.02|24033.02|24121.47|24033.47|24119.24|24031.24|10
1737926960000|2025-01-26 21:29:20|24121.04|24033.04|24122.46|24034.46|24122.6|24034.6|24120.97|24032.97|9
1737926970000|2025-01-26 21:29:30|24122.58|24034.58|24124.62|24036.62|24124.62|24036.62|24122.58|24034.58|10
1737926980000|2025-01-26 21:29:40|24124.67|24036.67|24124.47|24036.47|24124.96|24036.96|24124.47|24036.47|5
1737926990000|2025-01-26 21:29:50|24124.41|24036.41|24127.95|24039.95|24127.95|24039.95|24124.41|24036.41|10
1737927000000|2025-01-26 21:30:00|24127.94|24039.94|24128.97|24040.97|24131.22|24043.22|24127.94|24039.94|10
1737927010000|2025-01-26 21:30:10|24128.77|24040.77|24127.38|24039.38|24128.77|24040.77|24127.38|24039.38|7
1737927020000|2025-01-26 21:30:20|24127.04|24039.04|24127.1|24039.1|24127.1|24039.1|24126.51|24038.51|10
1737927030000|2025-01-26 21:30:30|24126.96|24038.96|24129.52|24041.52|24129.71|24041.71|24126.96|24038.96|10
1737927040000|2025-01-26 21:30:40|24129.69|24041.69|24129.34|24041.34|24129.9|24041.9|24129.34|24041.34|9
1737927050000|2025-01-26 21:30:50|24129.43|24041.43|24128.53|24040.53|24129.63|24041.63|24128.53|24040.53|9
1737927060000|2025-01-26 21:31:00|24127.98|24039.98|24124.77|24036.77|24128.24|24040.24|24124.77|24036.77|9
1737927070000|2025-01-26 21:31:10|24124.68|24036.68|24125.41|24037.41|24125.41|24037.41|24122.53|24034.53|10
1737927080000|2025-01-26 21:31:20|24125.91|24037.91|24125.47|24037.47|24126.06|24038.06|24125.24|24037.24|10
1737927090000|2025-01-26 21:31:30|24125.24|24037.24|24129.93|24041.93|24130.14|24042.14|24125.24|24037.24|10
1737927100000|2025-01-26 21:31:40|24130.13|24042.13|24131.69|24043.69|24131.76|24043.76|24130.13|24042.13|9
1737927110000|2025-01-26 21:31:50|24131.38|24043.38|24130.35|24042.35|24131.61|24043.61|24130.3|24042.3|9
1737927120000|2025-01-26 21:32:00|24130.19|24042.19|24131.02|24043.02|24131.02|24043.02|24130.19|24042.19|9
1737927130000|2025-01-26 21:32:10|24130.83|24042.83|24131.28|24043.28|24131.28|24043.28|24130.71|24042.71|10
1737927140000|2025-01-26 21:32:20|24130.67|24042.67|24124.14|24036.14|24130.67|24042.67|24123.65|24035.65|10
1737927150000|2025-01-26 21:32:30|24123.81|24035.81|24121.41|24033.41|24123.81|24035.81|24121.41|24033.41|9
1737927160000|2025-01-26 21:32:40|24121.11|24033.11|24124.2|24036.2|24124.2|24036.2|24121.11|24033.11|10
1737927170000|2025-01-26 21:32:50|24123.19|24035.19|24123.2|24035.2|24123.49|24035.49|24123.12|24035.12|10
1737927180000|2025-01-26 21:33:00|24122.95|24034.95|24121.89|24033.89|24123.18|24035.18|24121.89|24033.89|8
1737927190000|2025-01-26 21:33:10|24121.81|24033.81|24119.5|24031.5|24121.87|24033.87|24119.5|24031.5|9
1737927200000|2025-01-26 21:33:20|24117.42|24029.42|24115.43|24027.43|24117.42|24029.42|24115.43|24027.43|9
1737927210000|2025-01-26 21:33:30|24115.11|24027.11|24112.54|24024.54|24115.11|24027.11|24111.75|24023.75|10
1737927220000|2025-01-26 21:33:40|24112.55|24024.55|24111|24023|24112.55|24024.55|24111|24023|10
1737927230000|2025-01-26 21:33:50|24110.99|24022.99|24099.6|24011.6|24110.99|24022.99|24099.6|24011.6|10
1737927240000|2025-01-26 21:34:00|24099.4|24011.4|24098.48|24010.48|24100.62|24012.62|24098.11|24010.11|10
1737927250000|2025-01-26 21:34:10|24098.6|24010.6|24099.04|24011.04|24100.19|24012.19|24098.6|24010.6|10
1737927260000|2025-01-26 21:34:20|24099.01|24011.01|24096.69|24008.69|24099.29|24011.29|24096.69|24008.69|9
1737927270000|2025-01-26 21:34:30|24096.62|24008.62|24096.15|24008.15|24096.62|24008.62|24095.88|24007.88|9
1737927280000|2025-01-26 21:34:40|24095.6|24007.6|24094.01|24006.01|24095.75|24007.75|24093.86|24005.86|10
1737927290000|2025-01-26 21:34:50|24093.99|24005.99|24092.15|24004.15|24094.14|24006.14|24092.15|24004.15|9
1737927300000|2025-01-26 21:35:00|24092.25|24004.25|24093.04|24005.04|24093.04|24005.04|24092.25|24004.25|8
1737927310000|2025-01-26 21:35:10|24093.02|24005.02|24091.09|24003.09|24093.02|24005.02|24090.99|24002.99|10
1737927320000|2025-01-26 21:35:20|24090.87|24002.87|24091.33|24003.33|24091.44|24003.44|24090.87|24002.87|9
1737927330000|2025-01-26 21:35:30|24091.7|24003.7|24091.98|24003.98|24091.98|24003.98|24091.62|24003.62|10
1737927340000|2025-01-26 21:35:40|24091.02|24003.02|24088.69|24000.69|24091.02|24003.02|24088.69|24000.69|9
1737927350000|2025-01-26 21:35:50|24089.03|24001.03|24089.44|24001.44|24089.63|24001.63|24088.94|24000.94|9
1737927360000|2025-01-26 21:36:00|24089.42|24001.42|24089.44|24001.44|24089.81|24001.81|24089.35|24001.35|9
1737927370000|2025-01-26 21:36:10|24089.59|24001.59|24085.33|23997.33|24089.59|24001.59|24085.33|23997.33|9
1737927380000|2025-01-26 21:36:20|24084.62|23996.62|24081.72|23993.72|24084.62|23996.62|24081.72|23993.72|10
1737927390000|2025-01-26 21:36:30|24082.08|23994.08|24083.39|23995.39|24083.39|23995.39|24081.72|23993.72|9
1737927400000|2025-01-26 21:36:40|24083.5|23995.5|24082.67|23994.67|24084.52|23996.52|24082.6|23994.6|10
1737927410000|2025-01-26 21:36:50|24082.85|23994.85|24082.97|23994.97|24083.4|23995.4|24082.85|23994.85|10
1737927420000|2025-01-26 21:37:00|24083.21|23995.21|24083.63|23995.63|24083.63|23995.63|24083.21|23995.21|9
1737927430000|2025-01-26 21:37:10|24083.36|23995.36|24087.2|23999.2|24087.72|23999.72|24083.36|23995.36|10
1737927440000|2025-01-26 21:37:20|24087.13|23999.13|24085.71|23997.71|24087.53|23999.53|24085.6|23997.6|10
1737927450000|2025-01-26 21:37:30|24085.25|23997.25|24086.36|23998.36|24086.9|23998.9|24085.02|23997.02|9
1737927460000|2025-01-26 21:37:40|24086.2|23998.2|24085.97|23997.97|24086.2|23998.2|24085.2|23997.2|10
1737927470000|2025-01-26 21:37:50|24085.95|23997.95|24085.83|23997.83|24085.95|23997.95|24085.77|23997.77|8
1737927480000|2025-01-26 21:38:00|24085.87|23997.87|24085.58|23997.58|24085.94|23997.94|24085.11|23997.11|10
1737927490000|2025-01-26 21:38:10|24084.97|23996.97|24085.73|23997.73|24085.73|23997.73|24084.97|23996.97|10
1737927500000|2025-01-26 21:38:20|24085.74|23997.74|24085.35|23997.35|24085.8|23997.8|24085.35|23997.35|9
1737927510000|2025-01-26 21:38:30|24085.14|23997.14|24085|23997|24085.24|23997.24|24084.7|23996.7|8
1737927520000|2025-01-26 21:38:40|24084.99|23996.99|24084.63|23996.63|24084.99|23996.99|24084.36|23996.36|10
1737927530000|2025-01-26 21:38:50|24084.75|23996.75|24082.26|23994.26|24084.75|23996.75|24082.26|23994.26|9
1737927540000|2025-01-26 21:39:00|24082.27|23994.27|24081.24|23993.24|24082.27|23994.27|24080.3|23992.3|10
1737927550000|2025-01-26 21:39:10|24081.12|23993.12|24081.42|23993.42|24081.42|23993.42|24080.85|23992.85|9
1737927560000|2025-01-26 21:39:20|24083.18|23995.18|24085.96|23997.96|24085.96|23997.96|24083.1|23995.1|9
1737927570000|2025-01-26 21:39:30|24086.03|23998.03|24085.53|23997.53|24086.03|23998.03|24085.53|23997.53|10
1737927580000|2025-01-26 21:39:40|24085.5|23997.5|24083.38|23995.38|24085.53|23997.53|24083.38|23995.38|9
1737927590000|2025-01-26 21:39:50|24083.27|23995.27|24082.89|23994.89|24083.27|23995.27|24082.79|23994.79|10
1737927600000|2025-01-26 21:40:00|24082.99|23994.99|24080.63|23992.63|24083|23995|24080.63|23992.63|10
1737927610000|2025-01-26 21:40:10|24080.92|23992.92|24081.4|23993.4|24081.4|23993.4|24080.88|23992.88|9
1737927620000|2025-01-26 21:40:20|24081.55|23993.55|24078.79|23990.79|24081.55|23993.55|24078.77|23990.77|9
1737927630000|2025-01-26 21:40:30|24079.07|23991.07|24077.07|23989.07|24079.14|23991.14|24077.07|23989.07|10
1737927640000|2025-01-26 21:40:40|24076.13|23988.13|24072.85|23984.85|24076.13|23988.13|24072.85|23984.85|10
1737927650000|2025-01-26 21:40:50|24072.79|23984.79|24071.17|23983.17|24072.79|23984.79|24071.17|23983.17|10
1737927660000|2025-01-26 21:41:00|24071.86|23983.86|24068.63|23980.63|24073.46|23985.46|24068.63|23980.63|9
1737927670000|2025-01-26 21:41:10|24068.39|23980.39|24068.5|23980.5|24068.55|23980.55|24068.38|23980.38|9
1737927680000|2025-01-26 21:41:20|24068.36|23980.36|24066|23978|24068.36|23980.36|24066|23978|9
1737927690000|2025-01-26 21:41:30|24065.57|23977.57|24065.3|23977.3|24065.87|23977.87|24065.18|23977.18|10
1737927700000|2025-01-26 21:41:40|24065.01|23977.01|24064.38|23976.38|24065.01|23977.01|24064.36|23976.36|8
1737927710000|2025-01-26 21:41:50|24064.11|23976.11|24064.17|23976.17|24064.77|23976.77|24064.02|23976.02|8
1737927720000|2025-01-26 21:42:00|24064.52|23976.52|24064.85|23976.85|24064.85|23976.85|24064.47|23976.47|9
1737927730000|2025-01-26 21:42:10|24064.9|23976.9|24063.48|23975.48|24064.93|23976.93|24063.48|23975.48|7
1737927740000|2025-01-26 21:42:20|24063.4|23975.4|24063.79|23975.79|24063.82|23975.82|24062.95|23974.95|9
1737927750000|2025-01-26 21:42:30|24063.93|23975.93|24064.14|23976.14|24064.14|23976.14|24063.5|23975.5|8
1737927760000|2025-01-26 21:42:40|24064.08|23976.08|24064.76|23976.76|24064.98|23976.98|24064.08|23976.08|10
1737927770000|2025-01-26 21:42:50|24064.66|23976.66|24066.16|23978.16|24066.16|23978.16|24064.45|23976.45|10
1737927780000|2025-01-26 21:43:00|24066.42|23978.42|24066.54|23978.54|24067.16|23979.16|24066.36|23978.36|9
1737927790000|2025-01-26 21:43:10|24066.44|23978.44|24065.56|23977.56|24066.58|23978.58|24065.51|23977.51|10
1737927800000|2025-01-26 21:43:20|24065.45|23977.45|24066.24|23978.24|24066.24|23978.24|24065.45|23977.45|9
1737927810000|2025-01-26 21:43:30|24066.25|23978.25|24066.34|23978.34|24067.05|23979.05|24066.25|23978.25|10
1737927820000|2025-01-26 21:43:40|24066.49|23978.49|24066.28|23978.28|24066.55|23978.55|24066.27|23978.27|10
1737927830000|2025-01-26 21:43:50|24066.45|23978.45|24065.68|23977.68|24066.79|23978.79|24065.68|23977.68|10
1737927840000|2025-01-26 21:44:00|24065.82|23977.82|24066.06|23978.06|24066.57|23978.57|24065.82|23977.82|10
1737927850000|2025-01-26 21:44:10|24065.79|23977.79|24061.09|23973.09|24066.09|23978.09|24061.09|23973.09|8
1737927860000|2025-01-26 21:44:20|24061.32|23973.32|24061.45|23973.45|24061.77|23973.77|24061.22|23973.22|10
1737927870000|2025-01-26 21:44:30|24061.62|23973.62|24060.5|23972.5|24061.62|23973.62|24060.43|23972.43|10
1737927880000|2025-01-26 21:44:40|24060.42|23972.42|24062.27|23974.27|24062.27|23974.27|24059.44|23971.44|10
1737927890000|2025-01-26 21:44:50|24064.1|23976.1|24066.83|23978.83|24066.83|23978.83|24064.1|23976.1|10
1737927900000|2025-01-26 21:45:00|24066.85|23978.85|24066.71|23978.71|24067.27|23979.27|24066.45|23978.45|9
1737927910000|2025-01-26 21:45:10|24065.85|23977.85|24064.42|23976.42|24065.85|23977.85|24063.89|23975.89|9
1737927920000|2025-01-26 21:45:20|24064.62|23976.62|24062.17|23974.17|24064.62|23976.62|24062.17|23974.17|10
1737927930000|2025-01-26 21:45:30|24062.15|23974.15|24061.94|23973.94|24062.23|23974.23|24061.58|23973.58|10
1737927940000|2025-01-26 21:45:40|24061.82|23973.82|24061.01|23973.01|24061.83|23973.83|24061.01|23973.01|9
1737927950000|2025-01-26 21:45:50|24060.74|23972.74|24060.76|23972.76|24060.76|23972.76|24059.63|23971.63|9
1737927960000|2025-01-26 21:46:00|24061.16|23973.16|24060.65|23972.65|24061.48|23973.48|24060.49|23972.49|9
1737927970000|2025-01-26 21:46:10|24060.44|23972.44|24059.56|23971.56|24060.44|23972.44|24059.56|23971.56|9
1737927980000|2025-01-26 21:46:20|24059.58|23971.58|24059.65|23971.65|24059.65|23971.65|24059.24|23971.24|10
1737927990000|2025-01-26 21:46:30|24059.38|23971.38|24060.06|23972.06|24060.36|23972.36|24059.38|23971.38|10
1737928000000|2025-01-26 21:46:40|24059.64|23971.64|24060.11|23972.11|24060.13|23972.13|24059.64|23971.64|8
1737928010000|2025-01-26 21:46:50|24060.09|23972.09|24058.66|23970.66|24060.09|23972.09|24058.59|23970.59|9
1737928020000|2025-01-26 21:47:00|24057.31|23969.31|24054.88|23966.88|24057.31|23969.31|24054.39|23966.39|10
1737928030000|2025-01-26 21:47:10|24053.93|23965.93|24031.69|23943.69|24053.93|23965.93|24031.69|23943.69|10
1737928040000|2025-01-26 21:47:20|24031.03|23943.03|24031.41|23943.41|24032.41|23944.41|24030.45|23942.45|9
1737928050000|2025-01-26 21:47:30|24031.93|23943.93|24029.59|23941.59|24031.93|23943.93|24028.87|23940.87|10
1737928060000|2025-01-26 21:47:40|24028.86|23940.86|24028.27|23940.27|24030.25|23942.25|24028.27|23940.27|10
1737928070000|2025-01-26 21:47:50|24028.69|23940.69|24025.69|23937.69|24028.92|23940.92|24025.69|23937.69|10
1737928080000|2025-01-26 21:48:00|24025.78|23937.78|24027.75|23939.75|24028.19|23940.19|24025.7|23937.7|10
1737928090000|2025-01-26 21:48:10|24027.97|23939.97|24028.11|23940.11|24028.21|23940.21|24027.96|23939.96|5
1737928100000|2025-01-26 21:48:20|24027.67|23939.67|24024.55|23936.55|24028.35|23940.35|24023.6|23935.6|10
1737928110000|2025-01-26 21:48:30|24024.53|23936.53|24025.17|23937.17|24025.17|23937.17|24024.18|23936.18|10
1737928120000|2025-01-26 21:48:40|24027.97|23939.97|24022.46|23934.46|24028.02|23940.02|24022.46|23934.46|10
1737928130000|2025-01-26 21:48:50|24020.26|23932.26|24019.1|23931.1|24020.87|23932.87|24018.49|23930.49|10
1737928140000|2025-01-26 21:49:00|24019.78|23931.78|24021.25|23933.25|24021.25|23933.25|24019.78|23931.78|10
1737928150000|2025-01-26 21:49:10|24021.19|23933.19|24020.56|23932.56|24021.4|23933.4|24019.45|23931.45|10
1737928160000|2025-01-26 21:49:20|24020.61|23932.61|24021.03|23933.03|24021.4|23933.4|24020.61|23932.61|10
1737928170000|2025-01-26 21:49:30|24020.82|23932.82|24021.54|23933.54|24021.74|23933.74|24020.82|23932.82|10
1737928180000|2025-01-26 21:49:40|24021.44|23933.44|24020.68|23932.68|24022.66|23934.66|24020.09|23932.09|10
1737928190000|2025-01-26 21:49:50|24020.63|23932.63|24017.86|23929.86|24020.63|23932.63|24017.43|23929.43|10
1737928200000|2025-01-26 21:50:00|24018.09|23930.09|24020.26|23932.26|24020.26|23932.26|24018.09|23930.09|10
1737928210000|2025-01-26 21:50:10|24020.7|23932.7|24010.99|23922.99|24020.87|23932.87|24010.99|23922.99|10
1737928220000|2025-01-26 21:50:20|24010.96|23922.96|24011.72|23923.72|24011.98|23923.98|24010.96|23922.96|9
1737928230000|2025-01-26 21:50:30|24011.61|23923.61|24011.64|23923.64|24011.64|23923.64|24010.89|23922.89|10
1737928240000|2025-01-26 21:50:40|24011.52|23923.52|24011.52|23923.52|24012.4|23924.4|24011.52|23923.52|10
1737928250000|2025-01-26 21:50:50|24011.49|23923.49|24011.98|23923.98|24011.98|23923.98|24010.85|23922.85|10
1737928260000|2025-01-26 21:51:00|24012.57|23924.57|24010.79|23922.79|24013.61|23925.61|24010.69|23922.69|10
1737928270000|2025-01-26 21:51:10|24009.62|23921.62|24005.96|23917.96|24009.62|23921.62|24005.96|23917.96|10
1737928280000|2025-01-26 21:51:20|24005.78|23917.78|24003.84|23915.84|24005.78|23917.78|24003.84|23915.84|10
1737928290000|2025-01-26 21:51:30|24003.79|23915.79|24005.92|23917.92|24005.92|23917.92|24003.79|23915.79|9
1737928300000|2025-01-26 21:51:40|24004.54|23916.54|24004.87|23916.87|24004.87|23916.87|24003.73|23915.73|10
1737928310000|2025-01-26 21:51:50|24005.21|23917.21|24007.36|23919.36|24007.36|23919.36|24005.21|23917.21|10
1737928320000|2025-01-26 21:52:00|24007.77|23919.77|24009.74|23921.74|24009.94|23921.94|24007.77|23919.77|10
1737928330000|2025-01-26 21:52:10|24009.87|23921.87|24010.89|23922.89|24010.89|23922.89|24009.54|23921.54|10
1737928340000|2025-01-26 21:52:20|24009.62|23921.62|24011.22|23923.22|24011.29|23923.29|24009.41|23921.41|10
1737928350000|2025-01-26 21:52:30|24011.3|23923.3|24013.93|23925.93|24013.93|23925.93|24011.3|23923.3|10
1737928360000|2025-01-26 21:52:40|24014.52|23926.52|24014.8|23926.8|24016.52|23928.52|24014.52|23926.52|10
1737928370000|2025-01-26 21:52:50|24015.89|23927.89|24015.33|23927.33|24015.89|23927.89|24014.97|23926.97|9
1737928380000|2025-01-26 21:53:00|24015.54|23927.54|24016.17|23928.17|24016.17|23928.17|24015.46|23927.46|10
1737928390000|2025-01-26 21:53:10|24016.18|23928.18|24018.25|23930.25|24018.25|23930.25|24016.18|23928.18|9
1737928400000|2025-01-26 21:53:20|24018.14|23930.14|24019.41|23931.41|24019.55|23931.55|24018.14|23930.14|9
1737928410000|2025-01-26 21:53:30|24019.39|23931.39|24018.59|23930.59|24019.39|23931.39|24018.59|23930.59|9
1737928420000|2025-01-26 21:53:40|24018.98|23930.98|24018.06|23930.06|24018.98|23930.98|24017.25|23929.25|9
1737928430000|2025-01-26 21:53:50|24018.61|23930.61|24013.97|23925.97|24018.61|23930.61|24013.97|23925.97|10
1737928440000|2025-01-26 21:54:00|24014.06|23926.06|24013.01|23925.01|24014.61|23926.61|24013.01|23925.01|10
1737928450000|2025-01-26 21:54:10|24013.07|23925.07|24014.71|23926.71|24014.71|23926.71|24012.28|23924.28|10
1737928460000|2025-01-26 21:54:20|24014.4|23926.4|24015.11|23927.11|24015.37|23927.37|24014.24|23926.24|10
1737928470000|2025-01-26 21:54:30|24015.69|23927.69|24017.11|23929.11|24017.12|23929.12|24015.69|23927.69|10
1737928480000|2025-01-26 21:54:40|24017.16|23929.16|24019.34|23931.34|24019.34|23931.34|24016.71|23928.71|10
1737928490000|2025-01-26 21:54:50|24019.33|23931.33|24018.78|23930.78|24021.45|23933.45|24018.78|23930.78|10
1737928500000|2025-01-26 21:55:00|24018.51|23930.51|24016.58|23928.58|24018.93|23930.93|24016.53|23928.53|10
1737928510000|2025-01-26 21:55:10|24016.87|23928.87|24018.28|23930.28|24018.28|23930.28|24016.87|23928.87|10
1737928520000|2025-01-26 21:55:20|24018.43|23930.43|24018.35|23930.35|24018.93|23930.93|24018.35|23930.35|10
1737928530000|2025-01-26 21:55:30|24018.23|23930.23|24018.17|23930.17|24018.58|23930.58|24017.97|23929.97|10
1737928540000|2025-01-26 21:55:40|24018.11|23930.11|24017.31|23929.31|24018.19|23930.19|24017.31|23929.31|10
1737928550000|2025-01-26 21:55:50|24017.2|23929.2|24017.12|23929.12|24017.35|23929.35|24016.33|23928.33|9
1737928560000|2025-01-26 21:56:00|24017.15|23929.15|24020.8|23932.8|24021.08|23933.08|24017.15|23929.15|9
1737928570000|2025-01-26 21:56:10|24021.32|23933.32|24019.34|23931.34|24022.36|23934.36|24019.34|23931.34|9
1737928580000|2025-01-26 21:56:20|24018.74|23930.74|24017.48|23929.48|24018.94|23930.94|24017.45|23929.45|9
1737928590000|2025-01-26 21:56:30|24017.68|23929.68|24015.86|23927.86|24018.14|23930.14|24015.86|23927.86|10
1737928600000|2025-01-26 21:56:40|24015.76|23927.76|24020.27|23932.27|24020.27|23932.27|24015.19|23927.19|9
1737928610000|2025-01-26 21:56:50|24020.42|23932.42|24022.71|23934.71|24022.76|23934.76|24020.13|23932.13|9
1737928620000|2025-01-26 21:57:00|24022.51|23934.51|24025.96|23937.96|24026.06|23938.06|24022.51|23934.51|8
1737928630000|2025-01-26 21:57:10|24025.84|23937.84|24027.2|23939.2|24027.32|23939.32|24025.83|23937.83|9
1737928640000|2025-01-26 21:57:20|24027.74|23939.74|24027.82|23939.82|24028.53|23940.53|24027.74|23939.74|10
1737928650000|2025-01-26 21:57:30|24027.37|23939.37|24026.82|23938.82|24027.61|23939.61|24026.76|23938.76|10
1737928660000|2025-01-26 21:57:40|24026.56|23938.56|24025.88|23937.88|24026.77|23938.77|24025.82|23937.82|9
1737928670000|2025-01-26 21:57:50|24025.89|23937.89|24026.16|23938.16|24026.77|23938.77|24025.62|23937.62|9
1737928680000|2025-01-26 21:58:00|24025.73|23937.73|24033.77|23945.77|24034.5|23946.5|24025.73|23937.73|10
1737928690000|2025-01-26 21:58:10|24033.75|23945.75|24033.95|23945.95|24034.39|23946.39|24033.75|23945.75|9
1737928700000|2025-01-26 21:58:20|24033.56|23945.56|24034.14|23946.14|24034.14|23946.14|24033.56|23945.56|10
1737928710000|2025-01-26 21:58:30|24034.16|23946.16|24033.84|23945.84|24034.16|23946.16|24033.69|23945.69|10
1737928720000|2025-01-26 21:58:40|24034.64|23946.64|24034.36|23946.36|24034.64|23946.64|24034.31|23946.31|10
1737928730000|2025-01-26 21:58:50|24034.4|23946.4|24033.1|23945.1|24034.4|23946.4|24033.1|23945.1|10
1737928740000|2025-01-26 21:59:00|24033.03|23945.03|24031.25|23943.25|24033.03|23945.03|24031.25|23943.25|10
1737928750000|2025-01-26 21:59:10|24030.65|23942.65|24030.15|23942.15|24031.12|23943.12|24030.15|23942.15|10
1737928760000|2025-01-26 21:59:20|24030.5|23942.5|24027.95|23939.95|24030.5|23942.5|24027.9|23939.9|9
1737928770000|2025-01-26 21:59:30|24027.33|23939.33|24023.06|23935.06|24027.65|23939.65|24023.06|23935.06|10
1737928780000|2025-01-26 21:59:40|24022.36|23934.36|24002.24|23914.24|24022.36|23934.36|24002.24|23914.24|10
1737928790000|2025-01-26 21:59:50|24001.2|23913.2|23997.87|23909.87|24001.2|23913.2|23997.87|23909.87|10
1737928800000|2025-01-26 22:00:00|23995.77|23907.77|23989.45|23901.45|23995.77|23907.77|23989.45|23901.45|10
1737928810000|2025-01-26 22:00:10|23987.8|23899.8|23989.23|23901.23|23990.44|23902.44|23986.84|23898.84|10
1737928820000|2025-01-26 22:00:20|23989.27|23901.27|23989.94|23901.94|23990.61|23902.61|23989.27|23901.27|10
1737928830000|2025-01-26 22:00:30|23989.67|23901.67|23990.23|23902.23|23990.85|23902.85|23989.67|23901.67|10
1737928840000|2025-01-26 22:00:40|23990.13|23902.13|23991.26|23903.26|23991.55|23903.55|23989.81|23901.81|10
1737928850000|2025-01-26 22:00:50|23990.91|23902.91|23986.81|23898.81|23991.08|23903.08|23986.25|23898.25|10
1737928860000|2025-01-26 22:01:00|23986.77|23898.77|23987.45|23899.45|23987.45|23899.45|23986.67|23898.67|10
1737928870000|2025-01-26 22:01:10|23987.67|23899.67|23989.13|23901.13|23989.13|23901.13|23987.48|23899.48|10
1737928880000|2025-01-26 22:01:20|23988.54|23900.54|23990.2|23902.2|23990.45|23902.45|23988.54|23900.54|10
1737928890000|2025-01-26 22:01:30|23990.21|23902.21|23989.69|23901.69|23992.52|23904.52|23989.69|23901.69|10
1737928900000|2025-01-26 22:01:40|23989.3|23901.3|23987.36|23907.36|23991.48|23907.36|23987.36|23901.3|11
1737928910000|2025-01-26 22:01:50|23987.05|23907.05|23989.71|23909.71|23989.71|23909.71|23986.97|23906.97|10
1737928920000|2025-01-26 22:02:00|23990.9|23910.9|23993.59|23913.59|23993.59|23913.59|23990.9|23910.9|10
1737928930000|2025-01-26 22:02:10|23994.65|23914.65|23995.87|23915.87|23995.87|23915.87|23994.65|23914.65|10
1737928940000|2025-01-26 22:02:20|23996.96|23916.96|23987.6|23907.6|23997.13|23917.13|23987.6|23907.6|10
1737928950000|2025-01-26 22:02:30|23987.42|23907.42|23982.38|23902.38|23987.42|23907.42|23981.65|23901.65|10
1737928960000|2025-01-26 22:02:40|23982.15|23902.15|23979.76|23899.76|23982.43|23902.43|23979.76|23899.76|10
1737928970000|2025-01-26 22:02:50|23979.79|23899.79|23981.08|23901.08|23981.08|23901.08|23979.67|23899.67|9
1737928980000|2025-01-26 22:03:00|23980.44|23900.44|23978.52|23898.52|23980.44|23900.44|23977.85|23897.85|10
1737928990000|2025-01-26 22:03:10|23975.89|23895.89|23975.98|23895.98|23976.05|23896.05|23975.16|23895.16|9
1737929000000|2025-01-26 22:03:20|23975.84|23895.84|23977.07|23897.07|23977.07|23897.07|23975.49|23895.49|9
1737929010000|2025-01-26 22:03:30|23976.92|23896.92|23973.96|23893.96|23976.92|23896.92|23973.96|23893.96|10
1737929020000|2025-01-26 22:03:40|23973.91|23893.91|23974.88|23894.88|23975.16|23895.16|23973.45|23893.45|9
1737929030000|2025-01-26 22:03:50|23974.49|23894.49|23972.96|23892.96|23974.49|23894.49|23972.96|23892.96|9
1737929040000|2025-01-26 22:04:00|23972.83|23892.83|23973.14|23893.14|23973.62|23893.62|23972.4|23892.4|10
1737929050000|2025-01-26 22:04:10|23972.96|23892.96|23972.87|23892.87|23973.26|23893.26|23972.52|23892.52|10
1737929060000|2025-01-26 22:04:20|23973.6|23893.6|23975.6|23895.6|23975.6|23895.6|23973.6|23893.6|10
1737929070000|2025-01-26 22:04:30|23976.19|23896.19|23975.33|23895.33|23976.33|23896.33|23975.14|23895.14|10
1737929080000|2025-01-26 22:04:40|23975.52|23895.52|23974.88|23894.88|23975.58|23895.58|23974.88|23894.88|10
1737929090000|2025-01-26 22:04:50|23973.82|23893.82|23975.19|23895.19|23975.19|23895.19|23973.74|23893.74|10
1737929100000|2025-01-26 22:05:00|23975.18|23895.18|23980.43|23900.43|23980.52|23900.52|23975.18|23895.18|10
1737929110000|2025-01-26 22:05:10|23980.87|23900.87|23980.56|23900.56|23980.87|23900.87|23980.03|23900.03|10
1737929120000|2025-01-26 22:05:20|23980.83|23900.83|23978.65|23898.65|23980.92|23900.92|23978.65|23898.65|10
1737929130000|2025-01-26 22:05:30|23978.62|23898.62|23977.78|23897.78|23978.62|23898.62|23976.73|23896.73|10
1737929140000|2025-01-26 22:05:40|23977.73|23897.73|23973.87|23893.87|23978.2|23898.2|23973.33|23893.33|9
1737929150000|2025-01-26 22:05:50|23973.43|23893.43|23970.41|23890.41|23973.64|23893.64|23970.36|23890.36|10
1737929160000|2025-01-26 22:06:00|23970.46|23890.46|23974.92|23894.92|23975.01|23895.01|23970.38|23890.38|10
1737929170000|2025-01-26 22:06:10|23975.08|23895.08|23975.06|23895.06|23976.71|23896.71|23975.06|23895.06|10
1737929180000|2025-01-26 22:06:20|23974.8|23894.8|23975.34|23895.34|23975.42|23895.42|23974.51|23894.51|10
1737929190000|2025-01-26 22:06:30|23975.18|23895.18|23977.88|23897.88|23977.88|23897.88|23975.18|23895.18|9
1737929200000|2025-01-26 22:06:40|23978.38|23898.38|23980.62|23900.62|23981.1|23901.1|23978.38|23898.38|10
1737929210000|2025-01-26 22:06:50|23980.3|23900.3|23982.73|23902.73|23982.8|23902.8|23980|23900|10
1737929220000|2025-01-26 22:07:00|23984.33|23904.33|23981.84|23901.84|23984.33|23904.33|23981.84|23901.84|10
1737929230000|2025-01-26 22:07:10|23981.77|23901.77|23979.92|23899.92|23982.81|23902.81|23979.92|23899.92|9
1737929240000|2025-01-26 22:07:20|23979.29|23899.29|23976.48|23896.48|23979.38|23899.38|23976.48|23896.48|10
1737929250000|2025-01-26 22:07:30|23975.6|23895.6|23974.46|23894.46|23975.6|23895.6|23974.29|23894.29|10
1737929260000|2025-01-26 22:07:40|23974.55|23894.55|23966.74|23886.74|23974.55|23894.55|23966.74|23886.74|10
1737929270000|2025-01-26 22:07:50|23966.59|23886.59|23961.33|23881.33|23966.59|23886.59|23960.44|23880.44|10
1737929280000|2025-01-26 22:08:00|23960.2|23880.2|23956.74|23876.74|23960.2|23880.2|23956.74|23876.74|10
1737929290000|2025-01-26 22:08:10|23955.82|23875.82|23940.37|23860.37|23955.82|23875.82|23940.37|23860.37|10
1737929300000|2025-01-26 22:08:20|23938.6|23858.6|23937.03|23857.03|23939.55|23859.55|23937.03|23857.03|10
1737929310000|2025-01-26 22:08:30|23936.91|23856.91|23932.12|23852.12|23936.91|23856.91|23932.12|23852.12|10
1737929320000|2025-01-26 22:08:40|23929.99|23849.99|23927.44|23847.44|23929.99|23849.99|23927.13|23847.13|10
1737929330000|2025-01-26 22:08:50|23926.75|23846.75|23923.67|23843.67|23926.75|23846.75|23923.07|23843.07|10
1737929340000|2025-01-26 22:09:00|23922.29|23842.29|23921.13|23841.13|23922.29|23842.29|23920.36|23840.36|10
1737929350000|2025-01-26 22:09:10|23920.69|23840.69|23921.85|23841.85|23921.97|23841.97|23920.27|23840.27|10
1737929360000|2025-01-26 22:09:20|23920.96|23840.96|23922.79|23842.79|23923.11|23843.11|23920.86|23840.86|10
1737929370000|2025-01-26 22:09:30|23922.96|23842.96|23922.3|23842.3|23923.06|23843.06|23922.3|23842.3|9
1737929380000|2025-01-26 22:09:40|23922.32|23842.32|23922.76|23842.76|23923.54|23843.54|23922.32|23842.32|10
1737929390000|2025-01-26 22:09:50|23922.52|23842.52|23923.59|23843.59|23923.61|23843.61|23922.52|23842.52|10
1737929400000|2025-01-26 22:10:00|23923.56|23843.56|23921.23|23841.23|23923.63|23843.63|23921.23|23841.23|10
1737929410000|2025-01-26 22:10:10|23921.33|23841.33|23919.82|23839.82|23921.33|23841.33|23919.78|23839.78|10
1737929420000|2025-01-26 22:10:20|23919.76|23839.76|23919|23839|23920.46|23840.46|23919|23839|10
1737929430000|2025-01-26 22:10:30|23918.73|23838.73|23913.29|23833.29|23918.85|23838.85|23912.93|23832.93|10
1737929440000|2025-01-26 22:10:40|23914.12|23834.12|23914.38|23834.38|23915.76|23835.76|23914.04|23834.04|9
1737929450000|2025-01-26 22:10:50|23914.57|23834.57|23914.21|23834.21|23914.8|23834.8|23914.21|23834.21|10
1737929460000|2025-01-26 22:11:00|23914.11|23834.11|23914.5|23834.5|23917.63|23837.63|23913.84|23833.84|10
1737929470000|2025-01-26 22:11:10|23914.73|23834.73|23909.72|23829.72|23914.73|23834.73|23909.72|23829.72|10
1737929480000|2025-01-26 22:11:20|23909.35|23829.35|23909.67|23829.67|23909.69|23829.69|23908.4|23828.4|10
1737929490000|2025-01-26 22:11:30|23910.04|23830.04|23913.9|23833.9|23914.59|23834.59|23909.95|23829.95|10
1737929500000|2025-01-26 22:11:40|23913.56|23833.56|23914.94|23834.94|23915.81|23835.81|23913.08|23833.08|10
1737929510000|2025-01-26 22:11:50|23914.61|23834.61|23913.67|23833.67|23915.15|23835.15|23913.67|23833.67|9
1737929520000|2025-01-26 22:12:00|23913.93|23833.93|23916.61|23836.61|23916.61|23836.61|23913.93|23833.93|10
1737929530000|2025-01-26 22:12:10|23916.42|23836.42|23916.34|23836.34|23917.16|23837.16|23916.34|23836.34|8
1737929540000|2025-01-26 22:12:20|23916.16|23836.16|23917.63|23837.63|23917.63|23837.63|23915.69|23835.69|9
1737929550000|2025-01-26 22:12:30|23917.74|23837.74|23917.47|23837.47|23917.78|23837.78|23917.17|23837.17|10
1737929560000|2025-01-26 22:12:40|23917.38|23837.38|23919.56|23839.56|23919.56|23839.56|23917.38|23837.38|10
1737929570000|2025-01-26 22:12:50|23924.41|23844.41|23925.67|23845.67|23925.67|23845.67|23923.73|23843.73|10
1737929580000|2025-01-26 22:13:00|23925.72|23845.72|23925.77|23845.77|23926.72|23846.72|23925.39|23845.39|10
1737929590000|2025-01-26 22:13:10|23925.84|23845.84|23926.4|23846.4|23926.4|23846.4|23924.69|23844.69|10
1737929600000|2025-01-26 22:13:20|23926.57|23846.57|23926.12|23846.12|23926.57|23846.57|23925.97|23845.97|10
1737929610000|2025-01-26 22:13:30|23926.29|23846.29|23926.89|23846.89|23926.89|23846.89|23926.23|23846.23|9
1737929620000|2025-01-26 22:13:40|23926.68|23846.68|23927.88|23847.88|23927.88|23847.88|23925.88|23845.88|10
1737929630000|2025-01-26 22:13:50|23927.97|23847.97|23927.5|23847.5|23927.97|23847.97|23927.49|23847.49|9
1737929640000|2025-01-26 22:14:00|23927.75|23847.75|23929.25|23849.25|23929.25|23849.25|23927.75|23847.75|10
1737929650000|2025-01-26 22:14:10|23929.12|23849.12|23928.27|23848.27|23929.12|23849.12|23927.37|23847.37|10
1737929660000|2025-01-26 22:14:20|23928.32|23848.32|23927.71|23847.71|23928.32|23848.32|23925.87|23845.87|10
1737929670000|2025-01-26 22:14:30|23928.36|23848.36|23926.68|23846.68|23929.57|23849.57|23926.55|23846.55|10
1737929680000|2025-01-26 22:14:40|23926.51|23846.51|23927.62|23847.62|23927.62|23847.62|23926.51|23846.51|10
1737929690000|2025-01-26 22:14:50|23927.73|23847.73|23929.11|23849.11|23929.18|23849.18|23927.73|23847.73|9
1737929700000|2025-01-26 22:15:00|23929.02|23849.02|23933.53|23853.53|23934.26|23854.26|23929.02|23849.02|10
1737929710000|2025-01-26 22:15:10|23933.49|23853.49|23930.22|23850.22|23933.49|23853.49|23930.15|23850.15|9
1737929720000|2025-01-26 22:15:20|23930.21|23850.21|23931.37|23851.37|23933.05|23853.05|23930.14|23850.14|10
1737929730000|2025-01-26 22:15:30|23931.28|23851.28|23928.11|23848.11|23931.29|23851.29|23926.52|23846.52|10
1737929740000|2025-01-26 22:15:40|23928.26|23848.26|23929.04|23849.04|23929.67|23849.67|23928.26|23848.26|10
1737929750000|2025-01-26 22:15:50|23929.1|23849.1|23929.26|23849.26|23929.8|23849.8|23929.05|23849.05|10
1737929760000|2025-01-26 22:16:00|23929.09|23849.09|23930.93|23850.93|23930.96|23850.96|23927.58|23847.58|10
1737929770000|2025-01-26 22:16:10|23930.96|23850.96|23928.38|23848.38|23931.02|23851.02|23927.88|23847.88|8
1737929780000|2025-01-26 22:16:20|23928.41|23848.41|23929.13|23849.13|23929.13|23849.13|23928.16|23848.16|9
1737929790000|2025-01-26 22:16:30|23929.26|23849.26|23929.37|23849.37|23929.81|23849.81|23929.26|23849.26|10
1737929800000|2025-01-26 22:16:40|23928.93|23848.93|23928.19|23848.19|23928.93|23848.93|23928.17|23848.17|10
1737929810000|2025-01-26 22:16:50|23928.86|23848.86|23932.73|23852.73|23932.73|23852.73|23928.86|23848.86|10
1737929820000|2025-01-26 22:17:00|23933.11|23853.11|23934.74|23854.74|23935|23855|23933.11|23853.11|8
1737929830000|2025-01-26 22:17:10|23933.81|23853.81|23930.1|23850.1|23933.81|23853.81|23929.27|23849.27|10
1737929840000|2025-01-26 22:17:20|23930.46|23850.46|23934.4|23854.4|23934.4|23854.4|23930.46|23850.46|10
1737929850000|2025-01-26 22:17:30|23935.07|23855.07|23935.45|23855.45|23935.45|23855.45|23934.53|23854.53|7
1737929860000|2025-01-26 22:17:40|23934.05|23854.05|23933.86|23853.86|23934.69|23854.69|23933.67|23853.67|9
1737929870000|2025-01-26 22:17:50|23934.01|23854.01|23938.65|23858.65|23938.65|23858.65|23934.01|23854.01|10
1737929880000|2025-01-26 22:18:00|23938.52|23858.52|23937.38|23857.38|23938.95|23858.95|23937.38|23857.38|10
1737929890000|2025-01-26 22:18:10|23937.15|23857.15|23938.74|23858.74|23938.74|23858.74|23936.72|23856.72|9
1737929900000|2025-01-26 22:18:20|23938.73|23858.73|23937.79|23857.79|23938.73|23858.73|23936.89|23856.89|10
1737929910000|2025-01-26 22:18:30|23937.97|23857.97|23937.02|23857.02|23938.01|23858.01|23936.53|23856.53|10
1737929920000|2025-01-26 22:18:40|23937.01|23857.01|23934.9|23854.9|23937.68|23857.68|23934.9|23854.9|10
1737929930000|2025-01-26 22:18:50|23934.71|23854.71|23935.3|23855.3|23935.75|23855.75|23934.55|23854.55|10
1737929940000|2025-01-26 22:19:00|23935.16|23855.16|23936.68|23856.68|23936.68|23856.68|23934.6|23854.6|10
1737929950000|2025-01-26 22:19:10|23936.78|23856.78|23940.61|23860.61|23940.61|23860.61|23936.78|23856.78|10
1737929960000|2025-01-26 22:19:20|23940.97|23860.97|23942.87|23862.87|23943.25|23863.25|23940.97|23860.97|10
1737929970000|2025-01-26 22:19:30|23942.89|23862.89|23945.39|23865.39|23945.41|23865.41|23942.89|23862.89|9
1737929980000|2025-01-26 22:19:40|23945.4|23865.4|23951.48|23871.48|23951.64|23871.64|23945.4|23865.4|10
1737929990000|2025-01-26 22:19:50|23951.57|23871.57|23952.1|23872.1|23952.1|23872.1|23950.82|23870.82|8
1737930000000|2025-01-26 22:20:00|23952.09|23872.09|23952.88|23872.88|23952.88|23872.88|23952.03|23872.03|8
1737930010000|2025-01-26 22:20:10|23953.44|23873.44|23954.07|23874.07|23954.21|23874.21|23952.93|23872.93|9
1737930020000|2025-01-26 22:20:20|23954.04|23874.04|23956.95|23876.95|23956.96|23876.96|23954.04|23874.04|10
1737930030000|2025-01-26 22:20:30|23956.84|23876.84|23957.39|23877.39|23957.76|23877.76|23956.84|23876.84|9
1737930040000|2025-01-26 22:20:40|23957.14|23877.14|23957.9|23877.9|23957.9|23877.9|23956.83|23876.83|10
1737930050000|2025-01-26 22:20:50|23957.76|23877.76|23957.34|23877.34|23957.82|23877.82|23957.34|23877.34|9
1737930060000|2025-01-26 22:21:00|23957.22|23877.22|23960.72|23880.72|23960.72|23880.72|23957.22|23877.22|10
1737930070000|2025-01-26 22:21:10|23961.31|23881.31|23963.32|23883.32|23963.32|23883.32|23961.31|23881.31|10
1737930080000|2025-01-26 22:21:20|23963.3|23883.3|23965.2|23885.2|23965.2|23885.2|23963.3|23883.3|10
1737930090000|2025-01-26 22:21:30|23965.87|23885.87|23967.58|23887.58|23968.06|23888.06|23965.87|23885.87|10
1737930100000|2025-01-26 22:21:40|23968.2|23888.2|23966.66|23886.66|23968.47|23888.47|23966.66|23886.66|10
1737930110000|2025-01-26 22:21:50|23966.32|23886.32|23964.82|23884.82|23966.32|23886.32|23964.58|23884.58|10
1737930120000|2025-01-26 22:22:00|23964.69|23884.69|23964.61|23884.61|23964.81|23884.81|23964.6|23884.6|10
1737930130000|2025-01-26 22:22:10|23964.6|23884.6|23963.55|23883.55|23964.6|23884.6|23963.55|23883.55|9
1737930140000|2025-01-26 22:22:20|23963.56|23883.56|23959.28|23879.28|23963.56|23883.56|23959.28|23879.28|10
1737930150000|2025-01-26 22:22:30|23959.85|23879.85|23958.57|23878.57|23959.85|23879.85|23958.57|23878.57|10
1737930160000|2025-01-26 22:22:40|23958.58|23878.58|23957.67|23877.67|23958.87|23878.87|23957.67|23877.67|10
1737930170000|2025-01-26 22:22:50|23957.62|23877.62|23957.29|23877.29|23957.62|23877.62|23956.67|23876.67|10
1737930180000|2025-01-26 22:23:00|23957.39|23877.39|23957.2|23877.2|23957.89|23877.89|23957.2|23877.2|10
1737930190000|2025-01-26 22:23:10|23956.52|23876.52|23954.78|23874.78|23956.52|23876.52|23954.78|23874.78|9
1737930200000|2025-01-26 22:23:20|23954.01|23874.01|23953.9|23873.9|23954.01|23874.01|23953.69|23873.69|10
1737930210000|2025-01-26 22:23:30|23953.72|23873.72|23953.55|23873.55|23953.72|23873.72|23953.15|23873.15|10
1737930220000|2025-01-26 22:23:40|23954.6|23874.6|23953.82|23873.82|23955.22|23875.22|23953.6|23873.6|10
1737930230000|2025-01-26 22:23:50|23953.85|23873.85|23951.67|23871.67|23954.38|23874.38|23951.67|23871.67|10
1737930240000|2025-01-26 22:24:00|23951.89|23871.89|23949.64|23869.64|23951.96|23871.96|23948.37|23868.37|10
1737930250000|2025-01-26 22:24:10|23948.74|23868.74|23947.71|23867.71|23949.07|23869.07|23947.71|23867.71|10
1737930260000|2025-01-26 22:24:20|23947.25|23867.25|23946.15|23866.15|23947.53|23867.53|23946.15|23866.15|10
1737930270000|2025-01-26 22:24:30|23946.17|23866.17|23945.58|23865.58|23946.17|23866.17|23945.46|23865.46|10
1737930280000|2025-01-26 22:24:40|23944.35|23864.35|23942.78|23862.78|23944.74|23864.74|23942.78|23862.78|10
1737930290000|2025-01-26 22:24:50|23942.53|23862.53|23942.48|23862.48|23942.99|23862.99|23942.48|23862.48|10
1737930300000|2025-01-26 22:25:00|23942.44|23862.44|23940.01|23860.01|23944.5|23864.5|23940.01|23860.01|10
1737930310000|2025-01-26 22:25:10|23938.77|23858.77|23936.59|23856.59|23938.77|23858.77|23936.47|23856.47|10
1737930320000|2025-01-26 22:25:20|23936.61|23856.61|23934.96|23854.96|23936.64|23856.64|23934.96|23854.96|10
1737930330000|2025-01-26 22:25:30|23934.89|23854.89|23935.05|23855.05|23935.26|23855.26|23934.89|23854.89|10
1737930340000|2025-01-26 22:25:40|23935.04|23855.04|23936.49|23856.49|23936.49|23856.49|23934.89|23854.89|10
1737930350000|2025-01-26 22:25:50|23936.61|23856.61|23935.5|23855.5|23936.61|23856.61|23935.5|23855.5|9
1737930360000|2025-01-26 22:26:00|23935.49|23855.49|23936.22|23856.22|23936.24|23856.24|23935.42|23855.42|10
1737930370000|2025-01-26 22:26:10|23936.24|23856.24|23937.46|23857.46|23937.46|23857.46|23936.14|23856.14|9
1737930380000|2025-01-26 22:26:20|23937.83|23857.83|23938.91|23858.91|23938.91|23858.91|23937.83|23857.83|9
1737930390000|2025-01-26 22:26:30|23938.87|23858.87|23938.8|23858.8|23938.91|23858.91|23938.74|23858.74|10
1737930400000|2025-01-26 22:26:40|23938.95|23858.95|23939|23859|23939.48|23859.48|23938.85|23858.85|9
1737930410000|2025-01-26 22:26:50|23939.61|23859.61|23940.21|23860.21|23940.31|23860.31|23939.55|23859.55|9
1737930420000|2025-01-26 22:27:00|23940.18|23860.18|23939.97|23859.97|23940.18|23860.18|23939.82|23859.82|10
1737930430000|2025-01-26 22:27:10|23939.84|23859.84|23940.12|23860.12|23940.26|23860.26|23939.8|23859.8|8
1737930440000|2025-01-26 22:27:20|23940.26|23860.26|23940.33|23860.33|23940.34|23860.34|23939.99|23859.99|9
1737930450000|2025-01-26 22:27:30|23939.59|23859.59|23939.82|23859.82|23940.32|23860.32|23939.59|23859.59|9
1737930460000|2025-01-26 22:27:40|23939.81|23859.81|23940.01|23860.01|23940.01|23860.01|23939.73|23859.73|10
1737930470000|2025-01-26 22:27:50|23940.03|23860.03|23939.23|23859.23|23940.03|23860.03|23939.23|23859.23|8
1737930480000|2025-01-26 22:28:00|23939.26|23859.26|23939.46|23859.46|23939.71|23859.71|23939.18|23859.18|10
1737930490000|2025-01-26 22:28:10|23939.53|23859.53|23939.35|23859.35|23939.65|23859.65|23939.32|23859.32|9
1737930500000|2025-01-26 22:28:20|23939.33|23859.33|23939.51|23859.51|23939.55|23859.55|23939.33|23859.33|8
1737930510000|2025-01-26 22:28:30|23939.76|23859.76|23939.36|23859.36|23939.76|23859.76|23938.99|23858.99|9
1737930520000|2025-01-26 22:28:40|23939.48|23859.48|23939.98|23859.98|23940.1|23860.1|23939.43|23859.43|10
1737930530000|2025-01-26 22:28:50|23939.99|23859.99|23940.25|23860.25|23940.25|23860.25|23939.94|23859.94|8
1737930540000|2025-01-26 22:29:00|23939.28|23859.28|23939.42|23859.42|23939.43|23859.43|23939.18|23859.18|9
1737930550000|2025-01-26 22:29:10|23939.48|23859.48|23940.56|23860.56|23940.57|23860.57|23939.47|23859.47|10
1737930560000|2025-01-26 22:29:20|23940.45|23860.45|23940.82|23860.82|23940.82|23860.82|23940.42|23860.42|10
1737930570000|2025-01-26 22:29:30|23940.81|23860.81|23940.48|23860.48|23940.84|23860.84|23940.4|23860.4|8
1737930580000|2025-01-26 22:29:40|23940.5|23860.5|23941.08|23861.08|23941.11|23861.11|23940.21|23860.21|9
1737930590000|2025-01-26 22:29:50|23941.12|23861.12|23941.4|23861.4|23941.4|23861.4|23941.12|23861.12|10
1737930600000|2025-01-26 22:30:00|23941.42|23861.42|23941.33|23861.33|23941.45|23861.45|23941.18|23861.18|9
1737930610000|2025-01-26 22:30:10|23941.46|23861.46|23945.59|23865.59|23946.39|23866.39|23941.46|23861.46|9
1737930620000|2025-01-26 22:30:20|23945.76|23865.76|23947.5|23867.5|23947.5|23867.5|23945.76|23865.76|10
1737930630000|2025-01-26 22:30:30|23947.63|23867.63|23952.88|23872.88|23952.88|23872.88|23947.63|23867.63|10
1737930640000|2025-01-26 22:30:40|23952.78|23872.78|23961.85|23881.85|23961.85|23881.85|23952.78|23872.78|10
1737930650000|2025-01-26 22:30:50|23962.34|23882.34|23970.38|23890.38|23970.38|23890.38|23962.11|23882.11|10
1737930660000|2025-01-26 22:31:00|23970.5|23890.5|23974.06|23894.06|23974.06|23894.06|23969.78|23889.78|10
1737930670000|2025-01-26 22:31:10|23974.17|23894.17|23975.84|23895.84|23976.48|23896.48|23974.17|23894.17|10
1737930680000|2025-01-26 22:31:20|23976.62|23896.62|23976.59|23896.59|23976.67|23896.67|23976.17|23896.17|10
1737930690000|2025-01-26 22:31:30|23975.82|23895.82|23977.89|23897.89|23977.9|23897.9|23975.82|23895.82|10
1737930700000|2025-01-26 22:31:40|23978.79|23898.79|23980.21|23900.21|23980.21|23900.21|23978.79|23898.79|10
1737930710000|2025-01-26 22:31:50|23980.37|23900.37|23983.36|23903.36|23983.36|23903.36|23980.37|23900.37|10
1737930720000|2025-01-26 22:32:00|23983.78|23903.78|23986.81|23906.81|23987.69|23907.69|23983.76|23903.76|10
1737930730000|2025-01-26 22:32:10|23986.94|23906.94|23988.26|23908.26|23988.5|23908.5|23986.94|23906.94|10
1737930740000|2025-01-26 22:32:20|23986.26|23906.26|23986.96|23906.96|23986.96|23906.96|23984.98|23904.98|10
1737930750000|2025-01-26 22:32:30|23986.9|23906.9|23986.63|23906.63|23987.52|23907.52|23986.63|23906.63|9
1737930760000|2025-01-26 22:32:40|23986.62|23906.62|23989.08|23909.08|23989.12|23909.12|23986.62|23906.62|10
1737930770000|2025-01-26 22:32:50|23989.16|23909.16|23992.69|23912.69|23992.69|23912.69|23989.16|23909.16|10
1737930780000|2025-01-26 22:33:00|23992.71|23912.71|23995.9|23915.9|23996.35|23916.35|23992.71|23912.71|10
1737930790000|2025-01-26 22:33:10|23995.82|23915.82|23994.83|23914.83|23995.82|23915.82|23994.83|23914.83|10
1737930800000|2025-01-26 22:33:20|23995.85|23915.85|23996.19|23916.19|23996.19|23916.19|23995.75|23915.75|9
1737930810000|2025-01-26 22:33:30|23996.18|23916.18|23997.71|23917.71|23997.71|23917.71|23995.5|23915.5|10
1737930820000|2025-01-26 22:33:40|23997.58|23917.58|23997.4|23917.4|23997.72|23917.72|23997.29|23917.29|10
1737930830000|2025-01-26 22:33:50|23997.39|23917.39|23998.06|23918.06|23998.15|23918.15|23997.39|23917.39|10
1737930840000|2025-01-26 22:34:00|23997.85|23917.85|23997.86|23917.86|23998.25|23918.25|23997.73|23917.73|10
1737930850000|2025-01-26 22:34:10|23997.89|23917.89|23997.61|23917.61|23997.89|23917.89|23997.45|23917.45|10
1737930860000|2025-01-26 22:34:20|23997.76|23917.76|23997.3|23917.3|23998.17|23918.17|23997.27|23917.27|9
1737930870000|2025-01-26 22:34:30|23997.27|23917.27|23997.15|23917.15|23998.01|23918.01|23997.15|23917.15|9
1737930880000|2025-01-26 22:34:40|23996.82|23916.82|23994.41|23914.41|23996.9|23916.9|23994.07|23914.07|10
1737930890000|2025-01-26 22:34:50|23994.58|23914.58|23993.08|23913.08|23994.76|23914.76|23993.08|23913.08|10
1737930900000|2025-01-26 22:35:00|23993|23913|23988.41|23908.41|23993.07|23913.07|23988.41|23908.41|10
1737930910000|2025-01-26 22:35:10|23987.22|23907.22|23988.84|23908.84|23989.04|23909.04|23987.22|23907.22|9
1737930920000|2025-01-26 22:35:20|23988.83|23908.83|23990.3|23910.3|23990.3|23910.3|23988.81|23908.81|10
1737930930000|2025-01-26 22:35:30|23990.05|23910.05|23990.16|23910.16|23990.33|23910.33|23990.05|23910.05|10
1737930940000|2025-01-26 22:35:40|23989.57|23909.57|23991.47|23911.47|23991.51|23911.51|23989.53|23909.53|9
1737930950000|2025-01-26 22:35:50|23992.1|23912.1|23992.47|23912.47|23992.49|23912.49|23992.02|23912.02|9
1737930960000|2025-01-26 22:36:00|23992.51|23912.51|23992.45|23912.45|23992.52|23912.52|23992.12|23912.12|9
1737930970000|2025-01-26 22:36:10|23992.23|23912.23|23992.77|23912.77|23992.77|23912.77|23992.21|23912.21|10
1737930980000|2025-01-26 22:36:20|23992.73|23912.73|23993.14|23913.14|23993.14|23913.14|23992.67|23912.67|9
1737930990000|2025-01-26 22:36:30|23993.16|23913.16|23993.43|23913.43|23993.47|23913.47|23993.03|23913.03|10
1737931000000|2025-01-26 22:36:40|23992.19|23912.19|23991.61|23911.61|23992.44|23912.44|23991.61|23911.61|8
1737931010000|2025-01-26 22:36:50|23991.12|23911.12|23991.09|23911.09|23991.12|23911.12|23990.69|23910.69|10
1737931020000|2025-01-26 22:37:00|23991.22|23911.22|23991.28|23911.28|23992.63|23912.63|23991.22|23911.22|10
1737931030000|2025-01-26 22:37:10|23991.09|23911.09|23990.09|23910.09|23991.72|23911.72|23990.09|23910.09|10
1737931040000|2025-01-26 22:37:20|23990.47|23910.47|23988.97|23908.97|23990.79|23910.79|23988.88|23908.88|10
1737931050000|2025-01-26 22:37:30|23988.36|23908.36|23988.09|23908.09|23988.68|23908.68|23988.09|23908.09|10
1737931060000|2025-01-26 22:37:40|23987.91|23907.91|23986.34|23906.34|23987.91|23907.91|23986.34|23906.34|10
1737931070000|2025-01-26 22:37:50|23986.32|23906.32|23985.97|23905.97|23986.33|23906.33|23985.88|23905.88|9
1737931080000|2025-01-26 22:38:00|23985.91|23905.91|23985.59|23905.59|23986.17|23906.17|23985.59|23905.59|9
1737931090000|2025-01-26 22:38:10|23985.32|23905.32|23985.06|23905.06|23985.43|23905.43|23985.02|23905.02|9
1737931100000|2025-01-26 22:38:20|23984.79|23904.79|23984.51|23904.51|23984.79|23904.79|23984.45|23904.45|10
1737931110000|2025-01-26 22:38:30|23984.22|23904.22|23984.5|23904.5|23984.51|23904.51|23984.01|23904.01|10
1737931120000|2025-01-26 22:38:40|23984.45|23904.45|23986.78|23906.78|23987.59|23907.59|23984.45|23904.45|10
1737931130000|2025-01-26 22:38:50|23986.81|23906.81|23986.84|23906.84|23987.1|23907.1|23986.65|23906.65|10
1737931140000|2025-01-26 22:39:00|23986.99|23906.99|23987.47|23907.47|23987.47|23907.47|23986.95|23906.95|10
1737931150000|2025-01-26 22:39:10|23987.34|23907.34|23988.53|23908.53|23988.53|23908.53|23987.33|23907.33|8
1737931160000|2025-01-26 22:39:20|23988.08|23908.08|23986.34|23906.34|23988.08|23908.08|23985.06|23905.06|10
1737931170000|2025-01-26 22:39:30|23986.75|23906.75|23988.18|23908.18|23988.36|23908.36|23986.75|23906.75|8
1737931180000|2025-01-26 22:39:40|23988.05|23908.05|23989|23909|23989|23909|23987.97|23907.97|10
1737931190000|2025-01-26 22:39:50|23989.05|23909.05|23989.28|23909.28|23990.06|23910.06|23988.21|23908.21|10
1737931200000|2025-01-26 22:40:00|23989.25|23909.25|23986.05|23906.05|23989.6|23909.6|23985.97|23905.97|10
1737931210000|2025-01-26 22:40:10|23986.11|23906.11|23986.54|23906.54|23986.55|23906.55|23985.7|23905.7|10
1737931220000|2025-01-26 22:40:20|23986.61|23906.61|23990.05|23910.05|23990.05|23910.05|23986.61|23906.61|10
1737931230000|2025-01-26 22:40:30|23989.83|23909.83|23990.72|23910.72|23990.73|23910.73|23989.83|23909.83|10
1737931240000|2025-01-26 22:40:40|23990.91|23910.91|23992.56|23912.56|23992.56|23912.56|23990.88|23910.88|10
1737931250000|2025-01-26 22:40:50|23994.1|23914.1|23998.75|23918.75|23998.87|23918.87|23994.1|23914.1|10
1737931260000|2025-01-26 22:41:00|23998.81|23918.81|24001.24|23921.24|24001.24|23921.24|23998.81|23918.81|10
1737931270000|2025-01-26 22:41:10|24001.65|23921.65|23998.45|23918.45|24001.75|23921.75|23998.45|23918.45|10
1737931280000|2025-01-26 22:41:20|23998.49|23918.49|23997.33|23917.33|23998.49|23918.49|23997.09|23917.09|9
1737931290000|2025-01-26 22:41:30|23997.58|23917.58|23997.08|23917.08|23997.68|23917.68|23996.89|23916.89|10
1737931300000|2025-01-26 22:41:40|23996.71|23916.71|23997.45|23917.45|23997.92|23917.92|23996.71|23916.71|10
1737931310000|2025-01-26 22:41:50|23997.43|23917.43|23995.88|23915.88|23997.43|23917.43|23995.68|23915.68|10
1737931320000|2025-01-26 22:42:00|23995.82|23915.82|23997.43|23917.43|23997.43|23917.43|23995.82|23915.82|10
1737931330000|2025-01-26 22:42:10|23997.4|23917.4|23997.86|23917.86|23998.87|23918.87|23997.4|23917.4|9
1737931340000|2025-01-26 22:42:20|23997.9|23917.9|24000.43|23920.43|24000.43|23920.43|23997.9|23917.9|7
1737931350000|2025-01-26 22:42:30|24000.02|23920.02|23999.86|23919.86|24000.34|23920.34|23999.52|23919.52|10
1737931360000|2025-01-26 22:42:40|23999.96|23919.96|23999.73|23919.73|24000.02|23920.02|23999.17|23919.17|10
1737931370000|2025-01-26 22:42:50|23999.72|23919.72|23999.74|23919.74|24000|23920|23999.7|23919.7|10
1737931380000|2025-01-26 22:43:00|23999.92|23919.92|23999.81|23919.81|24000.04|23920.04|23999.37|23919.37|10
1737931390000|2025-01-26 22:43:10|24000.05|23920.05|23999.66|23919.66|24000.22|23920.22|23999.42|23919.42|10
1737931400000|2025-01-26 22:43:20|23999.72|23919.72|24000.01|23920.01|24000.24|23920.24|23999.34|23919.34|10
1737931410000|2025-01-26 22:43:30|24001.06|23921.06|24003.68|23923.68|24003.68|23923.68|24001.06|23921.06|10
1737931420000|2025-01-26 22:43:40|24004.16|23924.16|24004.69|23924.69|24004.69|23924.69|24003.89|23923.89|10
1737931430000|2025-01-26 22:43:50|24004.64|23924.64|24006.93|23926.93|24006.93|23926.93|24004.64|23924.64|10
1737931440000|2025-01-26 22:44:00|24006.94|23926.94|24007.41|23927.41|24007.43|23927.43|24006.72|23926.72|9
1737931450000|2025-01-26 22:44:10|24007.43|23927.43|24009.33|23929.33|24009.33|23929.33|24007.43|23927.43|10
1737931460000|2025-01-26 22:44:20|24009.36|23929.36|24010.19|23930.19|24010.25|23930.25|24009.35|23929.35|8
1737931470000|2025-01-26 22:44:30|24010.25|23930.25|24009.72|23929.72|24010.37|23930.37|24009.71|23929.71|10
1737931480000|2025-01-26 22:44:40|24009.71|23929.71|24009.72|23929.72|24009.91|23929.91|24009.64|23929.64|8
1737931490000|2025-01-26 22:44:50|24009.71|23929.71|24008.17|23928.17|24009.72|23929.72|24008.17|23928.17|10
1737931500000|2025-01-26 22:45:00|24008.08|23928.08|24007.6|23927.6|24008.08|23928.08|24007.18|23927.18|9
1737931510000|2025-01-26 22:45:10|24007.61|23927.61|24006.09|23926.09|24007.61|23927.61|24006.09|23926.09|10
1737931520000|2025-01-26 22:45:20|24006.04|23926.04|24006.26|23926.26|24006.26|23926.26|24005.4|23925.4|9
1737931530000|2025-01-26 22:45:30|24006.33|23926.33|24007.59|23927.59|24007.62|23927.62|24006.1|23926.1|9
1737931540000|2025-01-26 22:45:40|24007.5|23927.5|24007.02|23927.02|24007.5|23927.5|24007.02|23927.02|9
1737931550000|2025-01-26 22:45:50|24007.03|23927.03|24005.86|23925.86|24007.05|23927.05|24005.86|23925.86|10
1737931560000|2025-01-26 22:46:00|24005.79|23925.79|24004.98|23924.98|24005.97|23925.97|24004.98|23924.98|10
1737931570000|2025-01-26 22:46:10|24004.86|23924.86|24005.28|23925.28|24006.24|23926.24|24004.75|23924.75|10
1737931580000|2025-01-26 22:46:20|24005.17|23925.17|24005.34|23925.34|24005.52|23925.52|24005.13|23925.13|9
1737931590000|2025-01-26 22:46:30|24005.48|23925.48|24005.29|23925.29|24005.59|23925.59|24005.06|23925.06|9
1737931600000|2025-01-26 22:46:40|24005.32|23925.32|24005.86|23925.86|24006.42|23926.42|24005.3|23925.3|10
1737931610000|2025-01-26 22:46:50|24005.73|23925.73|24004.66|23924.66|24006.09|23926.09|24004.66|23924.66|9
1737931620000|2025-01-26 22:47:00|24004.65|23924.65|24005.45|23925.45|24005.45|23925.45|24004.65|23924.65|10
1737931630000|2025-01-26 22:47:10|24005.44|23925.44|24005.38|23925.38|24005.49|23925.49|24004.73|23924.73|10
1737931640000|2025-01-26 22:47:20|24005.44|23925.44|24004.61|23924.61|24005.44|23925.44|24004.08|23924.08|9
1737931650000|2025-01-26 22:47:30|24004.6|23924.6|24004.39|23924.39|24004.72|23924.72|24004.39|23924.39|9
1737931660000|2025-01-26 22:47:40|24003.82|23923.82|24000.25|23920.25|24003.82|23923.82|24000.25|23920.25|10
1737931670000|2025-01-26 22:47:50|23999.95|23919.95|23999.78|23919.78|23999.95|23919.95|23999.53|23919.53|9
1737931680000|2025-01-26 22:48:00|23999.62|23919.62|23999.54|23919.54|23999.62|23919.62|23999.08|23919.08|9
1737931690000|2025-01-26 22:48:10|23999.64|23919.64|23999.63|23919.63|23999.64|23919.64|23999.2|23919.2|10
1737931700000|2025-01-26 22:48:20|23999.39|23919.39|23997.93|23917.93|23999.39|23919.39|23997.93|23917.93|10
1737931710000|2025-01-26 22:48:30|23998.09|23918.09|23997.6|23917.6|23998.09|23918.09|23997.37|23917.37|10
1737931720000|2025-01-26 22:48:40|23997.2|23917.2|23997.05|23917.05|23997.47|23917.47|23995.56|23915.56|10
1737931730000|2025-01-26 22:48:50|23997.01|23917.01|23997.09|23917.09|23997.11|23917.11|23996.75|23916.75|10
1737931740000|2025-01-26 22:49:00|23997.15|23917.15|23995.99|23915.99|23997.21|23917.21|23995.96|23915.96|10
1737931750000|2025-01-26 22:49:10|23996.06|23916.06|23994.71|23914.71|23996.2|23916.2|23994.71|23914.71|9
1737931760000|2025-01-26 22:49:20|23994.74|23914.74|23993.95|23913.95|23994.74|23914.74|23993.95|23913.95|10
1737931770000|2025-01-26 22:49:30|23994.28|23914.28|23992.99|23912.99|23994.28|23914.28|23992.99|23912.99|10
1737931780000|2025-01-26 22:49:40|23993.12|23913.12|23992.27|23912.27|23993.12|23913.12|23992.03|23912.03|9
1737931790000|2025-01-26 22:49:50|23992.22|23912.22|23992.91|23912.91|23992.92|23912.92|23992.17|23912.17|10
1737931800000|2025-01-26 22:50:00|23992.88|23912.88|23993.47|23913.47|23993.47|23913.47|23992.88|23912.88|8
1737931810000|2025-01-26 22:50:10|23993.41|23913.41|23990.59|23910.59|23993.45|23913.45|23990.24|23910.24|10
1737931820000|2025-01-26 22:50:20|23990.81|23910.81|23989.95|23909.95|23991.08|23911.08|23989.95|23909.95|10
1737931830000|2025-01-26 22:50:30|23989.44|23909.44|23987.66|23907.66|23989.44|23909.44|23987.66|23907.66|10
1737931840000|2025-01-26 22:50:40|23987.47|23907.47|23985.11|23905.11|23987.47|23907.47|23985.1|23905.1|9
1737931850000|2025-01-26 22:50:50|23985.28|23905.28|23984.2|23904.2|23985.4|23905.4|23984.2|23904.2|10
1737931860000|2025-01-26 22:51:00|23983.84|23903.84|23975.59|23895.59|23983.84|23903.84|23975.59|23895.59|9
1737931870000|2025-01-26 22:51:10|23975.38|23895.38|23969.19|23889.19|23975.92|23895.92|23968.92|23888.92|9
1737931880000|2025-01-26 22:51:20|23969.35|23889.35|23968.52|23888.52|23969.43|23889.43|23968.52|23888.52|10
1737931890000|2025-01-26 22:51:30|23968.41|23888.41|23965.97|23885.97|23968.42|23888.42|23965.97|23885.97|10
1737931900000|2025-01-26 22:51:40|23965.89|23885.89|23965.63|23885.63|23965.89|23885.89|23965.12|23885.12|10
1737931910000|2025-01-26 22:51:50|23965.59|23885.59|23965.42|23885.42|23966.02|23886.02|23965.42|23885.42|9
1737931920000|2025-01-26 22:52:00|23965.46|23885.46|23963.39|23883.39|23965.46|23885.46|23963.39|23883.39|10
1737931930000|2025-01-26 22:52:10|23963.41|23883.41|23960.18|23880.18|23963.41|23883.41|23960.18|23880.18|10
1737931940000|2025-01-26 22:52:20|23959.9|23879.9|23957.53|23877.53|23960.36|23880.36|23957.53|23877.53|10
1737931950000|2025-01-26 22:52:30|23956.9|23876.9|23948.95|23868.95|23956.9|23876.9|23948.95|23868.95|10
1737931960000|2025-01-26 22:52:40|23947.29|23867.29|23946.63|23866.63|23947.29|23867.29|23946.31|23866.31|10
1737931970000|2025-01-26 22:52:50|23946.59|23866.59|23937.65|23857.65|23946.59|23866.59|23937.65|23857.65|10
1737931980000|2025-01-26 22:53:00|23937.21|23857.21|23922.66|23842.66|23937.21|23857.21|23922.66|23842.66|10
1737931990000|2025-01-26 22:53:10|23921.26|23841.26|23919.57|23839.57|23921.27|23841.27|23915.86|23835.86|10
1737932000000|2025-01-26 22:53:20|23914.6|23834.6|23913.46|23833.46|23916.31|23836.31|23913.46|23833.46|10
1737932010000|2025-01-26 22:53:30|23913.98|23833.98|23914.76|23834.76|23914.76|23834.76|23911.97|23831.97|10
1737932020000|2025-01-26 22:53:40|23914.57|23834.57|23917.85|23837.85|23917.85|23837.85|23914.39|23834.39|10
1737932030000|2025-01-26 22:53:50|23917.2|23837.2|23918.64|23838.64|23918.64|23838.64|23916.48|23836.48|10
1737932040000|2025-01-26 22:54:00|23918.58|23838.58|23918.21|23838.21|23919.03|23839.03|23918.2|23838.2|9
1737932050000|2025-01-26 22:54:10|23918.68|23838.68|23917.33|23837.33|23918.99|23838.99|23917.33|23837.33|10
1737932060000|2025-01-26 22:54:20|23917.29|23837.29|23915.23|23835.23|23917.67|23837.67|23914.98|23834.98|10
1737932070000|2025-01-26 22:54:30|23915.65|23835.65|23906.72|23826.72|23915.65|23835.65|23906.72|23826.72|10
1737932080000|2025-01-26 22:54:40|23906.48|23826.48|23891.62|23811.62|23906.9|23826.9|23891.62|23811.62|10
1737932090000|2025-01-26 22:54:50|23891.17|23811.17|23885.63|23805.63|23891.52|23811.52|23885.63|23805.63|10
1737932100000|2025-01-26 22:55:00|23884.19|23804.19|23878.55|23798.55|23884.19|23804.19|23878.04|23798.04|10
1737932110000|2025-01-26 22:55:10|23878.82|23798.82|23874.12|23794.12|23878.82|23798.82|23874.12|23794.12|10
1737932120000|2025-01-26 22:55:20|23873.02|23793.02|23865.46|23785.46|23873.02|23793.02|23859.92|23779.92|10
1737932130000|2025-01-26 22:55:30|23866.74|23786.74|23861.37|23781.37|23870.72|23790.72|23861.37|23781.37|10
1737932140000|2025-01-26 22:55:40|23865.99|23785.99|23869.86|23789.86|23869.86|23789.86|23865.99|23785.99|10
1737932150000|2025-01-26 22:55:50|23869.91|23789.91|23869.7|23789.7|23869.91|23789.91|23868.93|23788.93|9
1737932160000|2025-01-26 22:56:00|23869.86|23789.86|23871.82|23791.82|23871.82|23791.82|23869.85|23789.85|9
1737932170000|2025-01-26 22:56:10|23871.54|23791.54|23874.46|23794.46|23874.46|23794.46|23871.54|23791.54|9
1737932180000|2025-01-26 22:56:20|23874.7|23794.7|23878.54|23798.54|23878.54|23798.54|23874.7|23794.7|10
1737932190000|2025-01-26 22:56:30|23878.71|23798.71|23888.22|23808.22|23888.22|23808.22|23877.71|23797.71|10
1737932200000|2025-01-26 22:56:40|23888.34|23808.34|23887.04|23807.04|23888.34|23808.34|23886.93|23806.93|10
1737932210000|2025-01-26 22:56:50|23887.08|23807.08|23887.35|23807.35|23888.01|23808.01|23886.91|23806.91|9
1737932220000|2025-01-26 22:57:00|23887.29|23807.29|23889.62|23809.62|23889.63|23809.63|23887.29|23807.29|10
1737932230000|2025-01-26 22:57:10|23889.74|23809.74|23895.93|23815.93|23896.24|23816.24|23889.74|23809.74|10
1737932240000|2025-01-26 22:57:20|23895.84|23815.84|23899.78|23819.78|23899.78|23819.78|23895.84|23815.84|9
1737932250000|2025-01-26 22:57:30|23899.9|23819.9|23902.24|23822.24|23902.68|23822.68|23899.85|23819.85|10
1737932260000|2025-01-26 22:57:40|23902.33|23822.33|23899.39|23819.39|23902.4|23822.4|23899.25|23819.25|10
1737932270000|2025-01-26 22:57:50|23898.68|23818.68|23898.59|23818.59|23898.68|23818.68|23897.89|23817.89|10
1737932280000|2025-01-26 22:58:00|23898.14|23818.14|23895.31|23815.31|23898.14|23818.14|23895.31|23815.31|10
1737932290000|2025-01-26 22:58:10|23894.55|23814.55|23894.1|23814.1|23894.66|23814.66|23893.14|23813.14|10
1737932300000|2025-01-26 22:58:20|23893.98|23813.98|23892.85|23812.85|23893.98|23813.98|23892.24|23812.24|10
1737932310000|2025-01-26 22:58:30|23892.99|23812.99|23890.83|23810.83|23893.08|23813.08|23890.83|23810.83|10
1737932320000|2025-01-26 22:58:40|23889.47|23809.47|23884.32|23804.32|23889.47|23809.47|23883.72|23803.72|10
1737932330000|2025-01-26 22:58:50|23885.32|23805.32|23878.73|23798.73|23885.32|23805.32|23878.73|23798.73|10
1737932340000|2025-01-26 22:59:00|23876.53|23796.53|23867.07|23787.07|23876.53|23796.53|23867.07|23787.07|9
1737932350000|2025-01-26 22:59:10|23866.98|23786.98|23874.15|23794.15|23874.15|23794.15|23866.98|23786.98|10
1737932360000|2025-01-26 22:59:20|23873.76|23793.76|23871.71|23791.71|23873.94|23793.94|23871.48|23791.48|10
1737932370000|2025-01-26 22:59:30|23873.04|23793.04|23871|23791|23873.55|23793.55|23870.68|23790.68|9
1737932380000|2025-01-26 22:59:40|23871.61|23791.61|23874.1|23794.1|23874.34|23794.34|23871.61|23791.61|10
1737932390000|2025-01-26 22:59:50|23874.13|23794.13|23877.82|23797.82|23877.82|23797.82|23873.44|23793.44|10
1737932410000|2025-01-26 23:00:10|23852.42|23772.42|23846.19|23766.19|23852.42|23772.42|23846.19|23766.19|4
1737932420000|2025-01-26 23:00:20|23842.49|23762.49|23833.32|23753.32|23842.49|23762.49|23832.71|23752.71|10
1737932430000|2025-01-26 23:00:30|23831.37|23751.37|23825.16|23745.16|23832.09|23752.09|23825.05|23745.05|10
1737932440000|2025-01-26 23:00:40|23825.46|23745.46|23830.83|23750.83|23830.83|23750.83|23825.46|23745.46|10
1737932450000|2025-01-26 23:00:50|23830.02|23750.02|23832.59|23752.59|23832.59|23752.59|23830.02|23750.02|10
1737932460000|2025-01-26 23:01:00|23832.6|23752.6|23836.43|23756.43|23836.55|23756.55|23832.4|23752.4|10
1737932470000|2025-01-26 23:01:10|23836.61|23756.61|23835.2|23755.2|23836.85|23756.85|23835.02|23755.02|10
1737932480000|2025-01-26 23:01:20|23834.01|23754.01|23834.79|23754.79|23835.75|23755.75|23834.01|23754.01|10
1737932490000|2025-01-26 23:01:30|23834.73|23754.73|23829.66|23749.66|23835.58|23755.58|23829.66|23749.66|10
1737932500000|2025-01-26 23:01:40|23825.86|23745.86|23806.91|23726.91|23825.86|23745.86|23806.91|23726.91|10
1737932510000|2025-01-26 23:01:50|23806.25|23726.25|23801.23|23721.23|23807.61|23727.61|23801.23|23721.23|10
1737932520000|2025-01-26 23:02:00|23799.45|23719.45|23797.07|23717.07|23799.45|23719.45|23794.03|23714.03|10
1737932530000|2025-01-26 23:02:10|23797.54|23717.54|23799.44|23719.44|23800.43|23720.43|23797.54|23717.54|10
1737932540000|2025-01-26 23:02:20|23798.41|23718.41|23789.73|23709.73|23799.21|23719.21|23789.73|23709.73|10
1737932550000|2025-01-26 23:02:30|23786.99|23706.99|23786.89|23706.89|23790.51|23710.51|23786.64|23706.64|10
1737932560000|2025-01-26 23:02:40|23786|23706|23784.77|23704.77|23787.31|23707.31|23784.77|23704.77|10
1737932570000|2025-01-26 23:02:50|23784.82|23704.82|23789.74|23709.74|23789.74|23709.74|23784.82|23704.82|10
1737932580000|2025-01-26 23:03:00|23790.36|23710.36|23787.32|23707.32|23790.36|23710.36|23786.58|23706.58|10
1737932590000|2025-01-26 23:03:10|23787.57|23707.57|23790.21|23710.21|23791.07|23711.07|23786.83|23706.83|10
1737932600000|2025-01-26 23:03:20|23791.92|23711.92|23798.02|23718.02|23798.02|23718.02|23791.92|23711.92|10
1737932610000|2025-01-26 23:03:30|23797.18|23717.18|23799.43|23719.43|23799.43|23719.43|23796.95|23716.95|10
1737932620000|2025-01-26 23:03:40|23799.68|23719.68|23801.15|23721.15|23801.92|23721.92|23799.68|23719.68|10
1737932630000|2025-01-26 23:03:50|23801.69|23721.69|23801.85|23721.85|23802.75|23722.75|23801.69|23721.69|10
1737932640000|2025-01-26 23:04:00|23801.96|23721.96|23796.59|23716.59|23802.47|23722.47|23796.59|23716.59|10
1737932650000|2025-01-26 23:04:10|23795|23715|23796.17|23716.17|23796.33|23716.33|23793.95|23713.95|10
1737932660000|2025-01-26 23:04:20|23796.13|23716.13|23796.44|23716.44|23796.93|23716.93|23795.65|23715.65|10
1737932670000|2025-01-26 23:04:30|23795.28|23715.28|23790.66|23710.66|23795.28|23715.28|23788.92|23708.92|10
1737932680000|2025-01-26 23:04:40|23790.59|23710.59|23785.34|23705.34|23790.59|23710.59|23785.34|23705.34|10
1737932690000|2025-01-26 23:04:50|23786.03|23706.03|23791.79|23711.79|23791.84|23711.84|23786.03|23706.03|10
1737932700000|2025-01-26 23:05:00|23791.63|23711.63|23789.6|23709.6|23791.63|23711.63|23789.36|23709.36|10
1737932710000|2025-01-26 23:05:10|23788.8|23708.8|23799.48|23719.48|23800.16|23720.16|23788.8|23708.8|10
1737932720000|2025-01-26 23:05:20|23798.4|23718.4|23801.86|23721.86|23801.86|23721.86|23797.23|23717.23|10
1737932730000|2025-01-26 23:05:30|23803.16|23723.16|23802.45|23722.45|23804.29|23724.29|23802.45|23722.45|10
1737932740000|2025-01-26 23:05:40|23802.2|23722.2|23803.38|23723.38|23803.38|23723.38|23801.03|23721.03|10
1737932750000|2025-01-26 23:05:50|23803.05|23723.05|23801.35|23721.35|23803.05|23723.05|23800.99|23720.99|10
1737932760000|2025-01-26 23:06:00|23801.72|23721.72|23800.81|23720.81|23802.82|23722.82|23800.81|23720.81|10
1737932770000|2025-01-26 23:06:10|23800.51|23720.51|23788.45|23708.45|23800.51|23720.51|23788.45|23708.45|10
1737932780000|2025-01-26 23:06:20|23786.88|23706.88|23786.65|23706.65|23786.88|23706.88|23782.91|23702.91|10
1737932790000|2025-01-26 23:06:30|23784.98|23704.98|23782.8|23702.8|23784.98|23704.98|23782.35|23702.35|10
1737932800000|2025-01-26 23:06:40|23781.72|23701.72|23775.63|23695.63|23781.72|23701.72|23775.63|23695.63|10
1737932810000|2025-01-26 23:06:50|23775.68|23695.68|23776.57|23696.57|23777.26|23697.26|23775.68|23695.68|10
1737932820000|2025-01-26 23:07:00|23776.36|23696.36|23769.48|23689.48|23776.36|23696.36|23765.1|23685.1|10
1737932830000|2025-01-26 23:07:10|23768.55|23688.55|23760.52|23680.52|23768.55|23688.55|23758.75|23678.75|10
1737932840000|2025-01-26 23:07:20|23760.69|23680.69|23758.01|23678.01|23761.98|23681.98|23758.01|23678.01|8
1737932850000|2025-01-26 23:07:30|23755.87|23675.87|23754.45|23674.45|23755.87|23675.87|23754.45|23674.45|10
1737932860000|2025-01-26 23:07:40|23753.65|23673.65|23749.01|23669.01|23753.65|23673.65|23748.81|23668.81|10
1737932870000|2025-01-26 23:07:50|23748.02|23668.02|23747.82|23667.82|23748.08|23668.08|23746.33|23666.33|10
1737932880000|2025-01-26 23:08:00|23747.95|23667.95|23746.81|23666.81|23748.78|23668.78|23746.81|23666.81|9
1737932890000|2025-01-26 23:08:10|23745.88|23665.88|23746.8|23666.8|23746.8|23666.8|23744.37|23664.37|10
1737932900000|2025-01-26 23:08:20|23746.76|23666.76|23748.36|23668.36|23748.36|23668.36|23746.76|23666.76|10
1737932910000|2025-01-26 23:08:30|23747.33|23667.33|23733.92|23653.92|23747.33|23667.33|23733.92|23653.92|10
1737932920000|2025-01-26 23:08:40|23731.76|23651.76|23725.26|23645.26|23731.76|23651.76|23725.26|23645.26|10
1737932930000|2025-01-26 23:08:50|23724.51|23644.51|23720.64|23640.64|23724.8|23644.8|23720.64|23640.64|10
1737932940000|2025-01-26 23:09:00|23720.84|23640.84|23711.28|23631.28|23721.05|23641.05|23711.28|23631.28|10
1737932950000|2025-01-26 23:09:10|23710.9|23630.9|23712.26|23632.26|23712.26|23632.26|23710.36|23630.36|9
1737932960000|2025-01-26 23:09:20|23712.22|23632.22|23712.25|23632.25|23712.25|23632.25|23711.35|23631.35|10
1737932970000|2025-01-26 23:09:30|23712.16|23632.16|23706.94|23626.94|23712.16|23632.16|23706.94|23626.94|9
1737932980000|2025-01-26 23:09:40|23707.93|23627.93|23705.32|23625.32|23708.23|23628.23|23705.32|23625.32|9
1737932990000|2025-01-26 23:09:50|23703.04|23623.04|23703.01|23623.01|23703.64|23623.64|23702.52|23622.52|9
1737933000000|2025-01-26 23:10:00|23703.19|23623.19|23701.95|23621.95|23705.53|23625.53|23701.95|23621.95|10
1737933010000|2025-01-26 23:10:10|23700.96|23620.96|23700.38|23620.38|23702.91|23622.91|23700.25|23620.25|10
1737933020000|2025-01-26 23:10:20|23700.46|23620.46|23697.73|23617.73|23700.46|23620.46|23697.73|23617.73|10
1737933030000|2025-01-26 23:10:30|23698.12|23618.12|23698.3|23618.3|23698.91|23618.91|23696.98|23616.98|10
1737933040000|2025-01-26 23:10:40|23698.36|23618.36|23698.95|23618.95|23698.95|23618.95|23696.43|23616.43|10
1737933050000|2025-01-26 23:10:50|23699.44|23619.44|23705.66|23625.66|23706.43|23626.43|23699.44|23619.44|10
1737933060000|2025-01-26 23:11:00|23705.55|23625.55|23704.78|23624.78|23705.55|23625.55|23701.41|23621.41|10
1737933070000|2025-01-26 23:11:10|23704.17|23624.17|23697.83|23617.83|23704.17|23624.17|23697.48|23617.48|10
1737933080000|2025-01-26 23:11:20|23698.31|23618.31|23698.68|23618.68|23699.88|23619.88|23696.68|23616.68|10
1737933090000|2025-01-26 23:11:30|23699.6|23619.6|23708.77|23628.77|23708.77|23628.77|23699.6|23619.6|10
1737933100000|2025-01-26 23:11:40|23709.65|23629.65|23714.72|23634.72|23714.72|23634.72|23709.58|23629.58|10
1737933110000|2025-01-26 23:11:50|23716.7|23636.7|23731.05|23651.05|23731.17|23651.17|23716.7|23636.7|10
1737933120000|2025-01-26 23:12:00|23732.17|23652.17|23734.83|23654.83|23736.74|23656.74|23732.17|23652.17|10
1737933130000|2025-01-26 23:12:10|23734.96|23654.96|23733.74|23653.74|23735.16|23655.16|23732.46|23652.46|10
1737933140000|2025-01-26 23:12:20|23731.65|23651.65|23728.82|23648.82|23731.65|23651.65|23727.27|23647.27|10
1737933150000|2025-01-26 23:12:30|23729.73|23649.73|23731.6|23651.6|23731.94|23651.94|23729.33|23649.33|10
1737933160000|2025-01-26 23:12:40|23731.34|23651.34|23732.54|23652.54|23734.68|23654.68|23731.34|23651.34|10
1737933170000|2025-01-26 23:12:50|23732.65|23652.65|23728.3|23648.3|23732.79|23652.79|23728.3|23648.3|9
1737933180000|2025-01-26 23:13:00|23728.97|23648.97|23725.6|23645.6|23729.73|23649.73|23725.17|23645.17|10
1737933190000|2025-01-26 23:13:10|23724.53|23644.53|23722.58|23642.58|23725.26|23645.26|23722.58|23642.58|10
1737933200000|2025-01-26 23:13:20|23722.54|23642.54|23717.63|23637.63|23722.54|23642.54|23717.63|23637.63|10
1737933210000|2025-01-26 23:13:30|23717.77|23637.77|23716.24|23636.24|23717.77|23637.77|23715.56|23635.56|9
1737933220000|2025-01-26 23:13:40|23715.3|23635.3|23706.97|23626.97|23715.34|23635.34|23706.97|23626.97|9
1737933230000|2025-01-26 23:13:50|23706.69|23626.69|23706.1|23626.1|23706.69|23626.69|23705.16|23625.16|10
1737933240000|2025-01-26 23:14:00|23706.58|23626.58|23700.6|23620.6|23706.84|23626.84|23700.6|23620.6|10
1737933250000|2025-01-26 23:14:10|23699.47|23619.47|23694.35|23614.35|23699.47|23619.47|23694.35|23614.35|10
1737933260000|2025-01-26 23:14:20|23693.37|23613.37|23685.64|23605.64|23693.37|23613.37|23684.25|23604.25|10
1737933270000|2025-01-26 23:14:30|23685.74|23605.74|23683.21|23603.21|23686.5|23606.5|23683.21|23603.21|10
1737933280000|2025-01-26 23:14:40|23682.14|23602.14|23672.61|23592.61|23682.14|23602.14|23672.61|23592.61|10
1737933290000|2025-01-26 23:14:50|23666.89|23586.89|23665.55|23585.55|23667.73|23587.73|23664.51|23584.51|10
1737933300000|2025-01-26 23:15:00|23667.34|23587.34|23665.81|23585.81|23668.8|23588.8|23665|23585|10
1737933310000|2025-01-26 23:15:10|23664.64|23584.64|23660.21|23580.21|23664.64|23584.64|23659|23579|10
1737933320000|2025-01-26 23:15:20|23659.95|23579.95|23644.58|23564.58|23660.15|23580.15|23644.58|23564.58|10
1737933330000|2025-01-26 23:15:30|23643.17|23563.17|23618.57|23538.57|23643.7|23563.7|23618.57|23538.57|10
1737933340000|2025-01-26 23:15:40|23618.87|23538.87|23610.07|23530.07|23619.62|23539.62|23610.07|23530.07|10
1737933350000|2025-01-26 23:15:50|23608.29|23528.29|23603.54|23523.54|23608.29|23528.29|23603.54|23523.54|10
1737933360000|2025-01-26 23:16:00|23602.72|23522.72|23605.57|23525.57|23607.88|23527.88|23601.94|23521.94|10
1737933370000|2025-01-26 23:16:10|23605.71|23525.71|23603.47|23523.47|23606.83|23526.83|23603.47|23523.47|10
1737933380000|2025-01-26 23:16:20|23603.81|23523.81|23607.29|23527.29|23608.89|23528.89|23603.81|23523.81|10
1737933390000|2025-01-26 23:16:30|23607.11|23527.11|23603|23523|23607.11|23527.11|23603|23523|10
1737933400000|2025-01-26 23:16:40|23602.18|23522.18|23598.88|23518.88|23602.38|23522.38|23598.88|23518.88|10
1737933410000|2025-01-26 23:16:50|23598.84|23518.84|23577.56|23497.56|23598.86|23518.86|23577.56|23497.56|10
1737933420000|2025-01-26 23:17:00|23576.18|23496.18|23556.57|23476.57|23576.18|23496.18|23556.57|23476.57|10
1737933430000|2025-01-26 23:17:10|23555.46|23475.46|23521.65|23441.65|23555.46|23475.46|23521.65|23441.65|10
1737933440000|2025-01-26 23:17:20|23515.11|23435.11|23512.32|23432.32|23515.11|23435.11|23506.52|23426.52|10
1737933450000|2025-01-26 23:17:30|23515.24|23435.24|23520.01|23440.01|23523|23443|23515.24|23435.24|10
1737933460000|2025-01-26 23:17:40|23517.82|23437.82|23512.7|23432.7|23517.82|23437.82|23512.7|23432.7|10
1737933470000|2025-01-26 23:17:50|23512.29|23432.29|23510.62|23430.62|23513.83|23433.83|23510.62|23430.62|10
1737933480000|2025-01-26 23:18:00|23510.2|23430.2|23528.51|23448.51|23528.51|23448.51|23510.2|23430.2|10
1737933490000|2025-01-26 23:18:10|23532.38|23452.38|23554.82|23474.82|23554.82|23474.82|23532.38|23452.38|10
1737933500000|2025-01-26 23:18:20|23556.54|23476.54|23564.01|23484.01|23565.26|23485.26|23556.54|23476.54|10
1737933510000|2025-01-26 23:18:30|23569.66|23489.66|23577.48|23497.48|23579.1|23499.1|23569.66|23489.66|10
1737933520000|2025-01-26 23:18:40|23580.32|23500.32|23586.96|23506.96|23586.96|23506.96|23580.02|23500.02|10
1737933530000|2025-01-26 23:18:50|23589.09|23509.09|23591.21|23511.21|23593.19|23513.19|23589.02|23509.02|10
1737933540000|2025-01-26 23:19:00|23590.05|23510.05|23589.12|23509.12|23593.57|23513.57|23589.12|23509.12|10
1737933550000|2025-01-26 23:19:10|23582.4|23502.4|23580.54|23500.54|23586.3|23506.3|23580.54|23500.54|10
1737933560000|2025-01-26 23:19:20|23580.99|23500.99|23573.83|23493.83|23583.77|23503.77|23572.22|23492.22|10
1737933570000|2025-01-26 23:19:30|23571.1|23491.1|23572.6|23492.6|23572.87|23492.87|23569.24|23489.24|10
1737933580000|2025-01-26 23:19:40|23574.89|23494.89|23581.17|23501.17|23584.14|23504.14|23574.89|23494.89|10
1737933590000|2025-01-26 23:19:50|23583.71|23503.71|23594.91|23514.91|23595.52|23515.52|23583.71|23503.71|10
1737933600000|2025-01-26 23:20:00|23594.82|23514.82|23588.78|23508.78|23599.99|23519.99|23588.78|23508.78|10
1737933610000|2025-01-26 23:20:10|23586.18|23506.18|23569.32|23489.32|23586.18|23506.18|23569.32|23489.32|10
1737933620000|2025-01-26 23:20:20|23566.61|23486.61|23559.49|23479.49|23566.61|23486.61|23559.4|23479.4|10
1737933630000|2025-01-26 23:20:30|23554.49|23474.49|23547.14|23467.14|23554.49|23474.49|23547.14|23467.14|10
1737933640000|2025-01-26 23:20:40|23546.97|23466.97|23536.43|23456.43|23548.15|23468.15|23536.43|23456.43|10
1737933650000|2025-01-26 23:20:50|23535.08|23455.08|23512.77|23432.77|23535.08|23455.08|23512.77|23432.77|10
1737933660000|2025-01-26 23:21:00|23513.42|23433.42|23522.87|23442.87|23523.28|23443.28|23513.42|23433.42|10
1737933670000|2025-01-26 23:21:10|23521.17|23441.17|23519.6|23439.6|23521.95|23441.95|23516.88|23436.88|10
1737933680000|2025-01-26 23:21:20|23520.44|23440.44|23524.44|23444.44|23524.47|23444.47|23520.44|23440.44|10
1737933690000|2025-01-26 23:21:30|23525.43|23445.43|23535.5|23455.5|23536.21|23456.21|23525.43|23445.43|10
1737933700000|2025-01-26 23:21:40|23537.38|23457.38|23542.96|23462.96|23542.96|23462.96|23537.38|23457.38|10
1737933710000|2025-01-26 23:21:50|23543.75|23463.75|23547.37|23467.37|23550.08|23470.08|23543.75|23463.75|10
1737933720000|2025-01-26 23:22:00|23548.05|23468.05|23534.67|23454.67|23548.58|23468.58|23534.67|23454.67|10
1737933730000|2025-01-26 23:22:10|23533.72|23453.72|23524.39|23444.39|23535.19|23455.19|23524.39|23444.39|10
1737933740000|2025-01-26 23:22:20|23520.54|23440.54|23518.21|23438.21|23520.54|23440.54|23518.21|23438.21|10
1737933750000|2025-01-26 23:22:30|23517.82|23437.82|23505.06|23425.06|23517.82|23437.82|23504.35|23424.35|10
1737933760000|2025-01-26 23:22:40|23504.08|23424.08|23498.42|23418.42|23504.08|23424.08|23498.42|23418.42|10
1737933770000|2025-01-26 23:22:50|23496.81|23416.81|23492.49|23412.49|23496.91|23416.91|23492.49|23412.49|10
1737933780000|2025-01-26 23:23:00|23490.84|23410.84|23491.84|23411.84|23492.04|23412.04|23488.98|23408.98|10
1737933790000|2025-01-26 23:23:10|23494.25|23414.25|23502.75|23422.75|23502.75|23422.75|23494.25|23414.25|10
1737933800000|2025-01-26 23:23:20|23501.73|23421.73|23507.65|23427.65|23507.65|23427.65|23501.73|23421.73|10
1737933810000|2025-01-26 23:23:30|23507.2|23427.2|23518.3|23438.3|23518.3|23438.3|23507.07|23427.07|10
1737933820000|2025-01-26 23:23:40|23520.17|23440.17|23525.66|23445.66|23526.41|23446.41|23520.17|23440.17|10
1737933830000|2025-01-26 23:23:50|23525.84|23445.84|23532.49|23452.49|23532.49|23452.49|23525.54|23445.54|10
1737933840000|2025-01-26 23:24:00|23531.94|23451.94|23527.87|23447.87|23532.37|23452.37|23525.14|23445.14|10
1737933850000|2025-01-26 23:24:10|23527.74|23447.74|23525.01|23445.01|23527.74|23447.74|23523.76|23443.76|10
1737933860000|2025-01-26 23:24:20|23523.83|23443.83|23518.46|23438.46|23524.09|23444.09|23517.66|23437.66|10
1737933870000|2025-01-26 23:24:30|23519.55|23439.55|23517.19|23437.19|23520.09|23440.09|23517.19|23437.19|10
1737933880000|2025-01-26 23:24:40|23516.85|23436.85|23517.06|23437.06|23518.63|23438.63|23516.35|23436.35|10
1737933890000|2025-01-26 23:24:50|23517.87|23437.87|23522.52|23442.52|23524.38|23444.38|23517.87|23437.87|10
1737933900000|2025-01-26 23:25:00|23523.13|23443.13|23532.73|23452.73|23532.73|23452.73|23523.13|23443.13|10
1737933910000|2025-01-26 23:25:10|23531.36|23451.36|23527.04|23447.04|23531.36|23451.36|23526.41|23446.41|10
1737933920000|2025-01-26 23:25:20|23523.29|23443.29|23515.28|23435.28|23523.84|23443.84|23515.28|23435.28|10
1737933930000|2025-01-26 23:25:30|23512.69|23432.69|23507.44|23427.44|23512.69|23432.69|23507.44|23427.44|10
1737933940000|2025-01-26 23:25:40|23507.59|23427.59|23509.23|23429.23|23509.4|23429.4|23507.59|23427.59|10
1737933950000|2025-01-26 23:25:50|23509.1|23429.1|23508.59|23428.59|23509.1|23429.1|23507.85|23427.85|10
1737933960000|2025-01-26 23:26:00|23508.04|23428.04|23508.92|23428.92|23509.44|23429.44|23507.37|23427.37|10
1737933970000|2025-01-26 23:26:10|23509.35|23429.35|23514.52|23434.52|23516.02|23436.02|23509.35|23429.35|10
1737933980000|2025-01-26 23:26:20|23514.42|23434.42|23523.6|23443.6|23523.6|23443.6|23514.42|23434.42|10
1737933990000|2025-01-26 23:26:30|23525.04|23445.04|23531.73|23451.73|23532.34|23452.34|23525.04|23445.04|10
1737934000000|2025-01-26 23:26:40|23532.16|23452.16|23534.8|23454.8|23534.8|23454.8|23531.33|23451.33|10
1737934010000|2025-01-26 23:26:50|23533.87|23453.87|23540.19|23460.19|23540.19|23460.19|23533.86|23453.86|10
1737934020000|2025-01-26 23:27:00|23540.42|23460.42|23535.38|23455.38|23541.49|23461.49|23535.38|23455.38|10
1737934030000|2025-01-26 23:27:10|23532.92|23452.92|23539.76|23459.76|23539.76|23459.76|23531.46|23451.46|10
1737934040000|2025-01-26 23:27:20|23540.6|23460.6|23542.93|23462.93|23542.94|23462.94|23540.6|23460.6|10
1737934050000|2025-01-26 23:27:30|23544.07|23464.07|23543|23463|23545.89|23465.89|23542.78|23462.78|10
1737934060000|2025-01-26 23:27:40|23543.24|23463.24|23544.69|23464.69|23544.78|23464.78|23542.73|23462.73|10
1737934070000|2025-01-26 23:27:50|23545.33|23465.33|23545.25|23465.25|23546.82|23466.82|23545.25|23465.25|10
1737934080000|2025-01-26 23:28:00|23544.47|23464.47|23554.14|23474.14|23555.85|23475.85|23544.46|23464.46|10
1737934090000|2025-01-26 23:28:10|23554.94|23474.94|23544.11|23464.11|23554.94|23474.94|23544.09|23464.09|10
1737934100000|2025-01-26 23:28:20|23542.29|23462.29|23536.4|23456.4|23543.18|23463.18|23535.63|23455.63|10
1737934110000|2025-01-26 23:28:30|23535.02|23455.02|23530.01|23450.01|23535.02|23455.02|23530.01|23450.01|10
1737934120000|2025-01-26 23:28:40|23531.06|23451.06|23537.13|23457.13|23539.25|23459.25|23531.06|23451.06|10
1737934130000|2025-01-26 23:28:50|23536.9|23456.9|23537.34|23457.34|23537.95|23457.95|23534.05|23454.05|10
1737934140000|2025-01-26 23:29:00|23537.16|23457.16|23541|23461|23541.61|23461.61|23537.16|23457.16|10
1737934150000|2025-01-26 23:29:10|23541.16|23461.16|23543.8|23463.8|23545.67|23465.67|23541.16|23461.16|10
1737934160000|2025-01-26 23:29:20|23543.06|23463.06|23544.4|23464.4|23544.8|23464.8|23543.06|23463.06|10
1737934170000|2025-01-26 23:29:30|23543.77|23463.77|23552.51|23472.51|23552.51|23472.51|23543.04|23463.04|10
1737934180000|2025-01-26 23:29:40|23553.95|23473.95|23558.5|23478.5|23559.08|23479.08|23553.95|23473.95|10
1737934190000|2025-01-26 23:29:50|23557.68|23477.68|23559.43|23479.43|23560.62|23480.62|23557.38|23477.38|10
1737934200000|2025-01-26 23:30:00|23558.74|23478.74|23550.07|23470.07|23559.55|23479.55|23550.07|23470.07|10
1737934210000|2025-01-26 23:30:10|23550.4|23470.4|23539.26|23459.26|23550.4|23470.4|23538.2|23458.2|10
1737934220000|2025-01-26 23:30:20|23537.26|23457.26|23528.94|23448.94|23537.26|23457.26|23528.94|23448.94|10
1737934230000|2025-01-26 23:30:30|23529.4|23449.4|23522.47|23442.47|23529.4|23449.4|23522.47|23442.47|10
1737934240000|2025-01-26 23:30:40|23521.69|23441.69|23514.23|23434.23|23522.41|23442.41|23514.23|23434.23|10
1737934250000|2025-01-26 23:30:50|23514.28|23434.28|23509.63|23429.63|23514.31|23434.31|23509.46|23429.46|10
1737934260000|2025-01-26 23:31:00|23509.64|23429.64|23512.93|23432.93|23512.93|23432.93|23509.07|23429.07|10
1737934270000|2025-01-26 23:31:10|23513.7|23433.7|23512.38|23432.38|23514.48|23434.48|23510.31|23430.31|10
1737934280000|2025-01-26 23:31:20|23511.32|23431.32|23509.21|23429.21|23511.89|23431.89|23509.21|23429.21|10
1737934290000|2025-01-26 23:31:30|23508.93|23428.93|23510.59|23430.59|23513.09|23433.09|23508.93|23428.93|10
1737934300000|2025-01-26 23:31:40|23510.13|23430.13|23510.57|23430.57|23510.6|23430.6|23509.1|23429.1|10
1737934310000|2025-01-26 23:31:50|23510.61|23430.61|23514.22|23434.22|23514.22|23434.22|23510.61|23430.61|10
1737934320000|2025-01-26 23:32:00|23513.77|23433.77|23512.08|23432.08|23513.9|23433.9|23510.85|23430.85|10
1737934330000|2025-01-26 23:32:10|23512.29|23432.29|23518.67|23438.67|23518.67|23438.67|23511.94|23431.94|10
1737934340000|2025-01-26 23:32:20|23519.57|23439.57|23518.6|23438.6|23521.49|23441.49|23518.6|23438.6|10
1737934350000|2025-01-26 23:32:30|23517.74|23437.74|23514.26|23434.26|23517.74|23437.74|23514.26|23434.26|10
1737934360000|2025-01-26 23:32:40|23511.76|23431.76|23510.38|23430.38|23511.76|23431.76|23508.65|23428.65|10
1737934370000|2025-01-26 23:32:50|23510.18|23430.18|23510.09|23430.09|23512.04|23432.04|23510.09|23430.09|10
1737934380000|2025-01-26 23:33:00|23510.16|23430.16|23520.27|23440.27|23520.27|23440.27|23510.16|23430.16|10
1737934390000|2025-01-26 23:33:10|23519.57|23439.57|23525.77|23445.77|23526.12|23446.12|23519.57|23439.57|10
1737934400000|2025-01-26 23:33:20|23526.18|23446.18|23525.33|23445.33|23527.98|23447.98|23525.33|23445.33|10
1737934410000|2025-01-26 23:33:30|23524.04|23444.04|23527.69|23447.69|23527.81|23447.81|23523.14|23443.14|10
1737934420000|2025-01-26 23:33:40|23528.26|23448.26|23530.25|23450.25|23531.79|23451.79|23527.82|23447.82|10
1737934430000|2025-01-26 23:33:50|23530.02|23450.02|23525.61|23445.61|23532.91|23452.91|23525.61|23445.61|10
1737934440000|2025-01-26 23:34:00|23525.81|23445.81|23520.29|23440.29|23525.81|23445.81|23520.29|23440.29|10
1737934450000|2025-01-26 23:34:10|23520.39|23440.39|23508.07|23428.07|23520.39|23440.39|23508.07|23428.07|10
1737934460000|2025-01-26 23:34:20|23506.78|23426.78|23499.75|23419.75|23506.78|23426.78|23499.54|23419.54|10
1737934470000|2025-01-26 23:34:30|23500.18|23420.18|23499.9|23419.9|23500.83|23420.83|23499.31|23419.31|10
1737934480000|2025-01-26 23:34:40|23499.54|23419.54|23498.97|23418.97|23499.54|23419.54|23498.43|23418.43|10
1737934490000|2025-01-26 23:34:50|23497.63|23417.63|23497.23|23417.23|23499.97|23419.97|23497.23|23417.23|9
1737934500000|2025-01-26 23:35:00|23497.85|23417.85|23497.42|23417.42|23499.9|23419.9|23495.37|23415.37|10
1737934510000|2025-01-26 23:35:10|23499.9|23419.9|23490.4|23410.4|23500.26|23420.26|23490.4|23410.4|10
1737934520000|2025-01-26 23:35:20|23490.1|23410.1|23480.82|23400.82|23490.1|23410.1|23479.81|23399.81|10
1737934530000|2025-01-26 23:35:30|23482.36|23402.36|23479|23399|23482.36|23402.36|23478.91|23398.91|10
1737934540000|2025-01-26 23:35:40|23478.98|23398.98|23477.58|23397.58|23478.98|23398.98|23477.01|23397.01|10
1737934550000|2025-01-26 23:35:50|23477.79|23397.79|23477.77|23397.77|23478.38|23398.38|23477.58|23397.58|10
1737934560000|2025-01-26 23:36:00|23477.98|23397.98|23481.27|23401.27|23481.27|23401.27|23477.52|23397.52|10
1737934570000|2025-01-26 23:36:10|23481.92|23401.92|23479.38|23399.38|23481.92|23401.92|23479.38|23399.38|10
1737934580000|2025-01-26 23:36:20|23479.29|23399.29|23482.47|23402.47|23482.97|23402.97|23479.29|23399.29|10
1737934590000|2025-01-26 23:36:30|23484.6|23404.6|23492.11|23412.11|23492.11|23412.11|23484.38|23404.38|10
1737934600000|2025-01-26 23:36:40|23493.96|23413.96|23498.55|23418.55|23498.55|23418.55|23493.96|23413.96|10
1737934610000|2025-01-26 23:36:50|23497.65|23417.65|23497.4|23417.4|23498.63|23418.63|23497.28|23417.28|10
1737934620000|2025-01-26 23:37:00|23498.45|23418.45|23495.39|23415.39|23498.45|23418.45|23494.03|23414.03|10
1737934630000|2025-01-26 23:37:10|23494.84|23414.84|23498.84|23418.84|23498.84|23418.84|23494.3|23414.3|10
1737934640000|2025-01-26 23:37:20|23501.33|23421.33|23505.39|23425.39|23505.55|23425.55|23501.33|23421.33|9
1737934650000|2025-01-26 23:37:30|23505.67|23425.67|23502.03|23422.03|23506.14|23426.14|23501.79|23421.79|10
1737934660000|2025-01-26 23:37:40|23502.2|23422.2|23499.52|23419.52|23502.29|23422.29|23499.52|23419.52|10
1737934670000|2025-01-26 23:37:50|23499.16|23419.16|23491.85|23411.85|23499.16|23419.16|23491.8|23411.8|10
1737934680000|2025-01-26 23:38:00|23489.93|23409.93|23485.42|23405.42|23489.93|23409.93|23485.33|23405.33|10
1737934690000|2025-01-26 23:38:10|23484.56|23404.56|23484.23|23404.23|23484.56|23404.56|23483.21|23403.21|10
1737934700000|2025-01-26 23:38:20|23484.26|23404.26|23484.55|23404.55|23486.37|23406.37|23484.26|23404.26|10
1737934710000|2025-01-26 23:38:30|23484.71|23404.71|23486.22|23406.22|23486.22|23406.22|23484.49|23404.49|10
1737934720000|2025-01-26 23:38:40|23486.65|23406.65|23489.7|23409.7|23489.7|23409.7|23486.65|23406.65|10
1737934730000|2025-01-26 23:38:50|23490.31|23410.31|23490.98|23410.98|23491.8|23411.8|23489.98|23409.98|10
1737934740000|2025-01-26 23:39:00|23491.64|23411.64|23488.73|23408.73|23491.64|23411.64|23488.73|23408.73|10
1737934750000|2025-01-26 23:39:10|23489.04|23409.04|23485.97|23405.97|23489.33|23409.33|23485.97|23405.97|10
1737934760000|2025-01-26 23:39:20|23485.69|23405.69|23487.58|23407.58|23488.87|23408.87|23485.69|23405.69|10
1737934770000|2025-01-26 23:39:30|23485.89|23405.89|23490|23410|23490|23410|23485.35|23405.35|10
1737934780000|2025-01-26 23:39:40|23490.08|23410.08|23489.45|23409.45|23490.38|23410.38|23489.45|23409.45|10
1737934790000|2025-01-26 23:39:50|23488.81|23408.81|23488.28|23408.28|23488.82|23408.82|23487.84|23407.84|10
1737934800000|2025-01-26 23:40:00|23488.29|23408.29|23488.77|23408.77|23488.9|23408.9|23488.09|23408.09|10
1737934810000|2025-01-26 23:40:10|23489.12|23409.12|23488.88|23408.88|23489.76|23409.76|23488.83|23408.83|9
1737934820000|2025-01-26 23:40:20|23488.63|23408.63|23491.11|23411.11|23491.11|23411.11|23488.36|23408.36|10
1737934830000|2025-01-26 23:40:30|23491.56|23411.56|23496.12|23416.12|23496.56|23416.56|23490.87|23410.87|10
1737934840000|2025-01-26 23:40:40|23497.19|23417.19|23498.51|23418.51|23499.15|23419.15|23497.1|23417.1|10
1737934850000|2025-01-26 23:40:50|23498.4|23418.4|23500.47|23420.47|23501.49|23421.49|23496.66|23416.66|10
1737934860000|2025-01-26 23:41:00|23500.62|23420.62|23494.91|23414.91|23500.62|23420.62|23494.91|23414.91|10
1737934870000|2025-01-26 23:41:10|23494.04|23414.04|23491.5|23411.5|23494.04|23414.04|23491.44|23411.44|10
1737934880000|2025-01-26 23:41:20|23491.43|23411.43|23490.24|23410.24|23492.27|23412.27|23489.94|23409.94|9
1737934890000|2025-01-26 23:41:30|23490.03|23410.03|23489.78|23409.78|23490.03|23410.03|23488.7|23408.7|10
1737934900000|2025-01-26 23:41:40|23489.34|23409.34|23487.36|23407.36|23489.34|23409.34|23487.15|23407.15|10
1737934910000|2025-01-26 23:41:50|23486.69|23406.69|23482.74|23402.74|23486.9|23406.9|23482.74|23402.74|10
1737934920000|2025-01-26 23:42:00|23482.83|23402.83|23461.76|23381.76|23482.83|23402.83|23461.76|23381.76|10
1737934930000|2025-01-26 23:42:10|23460.36|23380.36|23459.47|23379.47|23460.36|23380.36|23456.67|23376.67|10
1737934940000|2025-01-26 23:42:20|23459.89|23379.89|23462.3|23382.3|23462.36|23382.36|23459.89|23379.89|10
1737934950000|2025-01-26 23:42:30|23462.71|23382.71|23463.26|23383.26|23463.71|23383.71|23462.33|23382.33|9
1737934960000|2025-01-26 23:42:40|23464.55|23384.55|23467.7|23387.7|23467.7|23387.7|23464.55|23384.55|10
1737934970000|2025-01-26 23:42:50|23468.9|23388.9|23468.9|23388.9|23469.6|23389.6|23468.11|23388.11|10
1737934980000|2025-01-26 23:43:00|23468.51|23388.51|23458.53|23378.53|23468.51|23388.51|23458.53|23378.53|10
1737934990000|2025-01-26 23:43:10|23457.66|23377.66|23463.89|23383.89|23463.89|23383.89|23457.66|23377.66|10
1737935000000|2025-01-26 23:43:20|23465.05|23385.05|23467.53|23387.53|23468.41|23388.41|23465.05|23385.05|10
1737935010000|2025-01-26 23:43:30|23467.75|23387.75|23471.67|23391.67|23471.67|23391.67|23467.75|23387.75|10
1737935020000|2025-01-26 23:43:40|23472.3|23392.3|23478.66|23398.66|23478.66|23398.66|23472.3|23392.3|10
1737935030000|2025-01-26 23:43:50|23478.59|23398.59|23477.61|23397.61|23478.59|23398.59|23477.61|23397.61|9
1737935040000|2025-01-26 23:44:00|23478.06|23398.06|23481.95|23401.95|23481.95|23401.95|23478.06|23398.06|10
1737935050000|2025-01-26 23:44:10|23481.53|23401.53|23483.35|23403.35|23483.35|23403.35|23481.01|23401.01|10
1737935060000|2025-01-26 23:44:20|23484.67|23404.67|23487.33|23407.33|23487.33|23407.33|23484.06|23404.06|10
1737935070000|2025-01-26 23:44:30|23487.6|23407.6|23485.64|23405.64|23487.6|23407.6|23485.51|23405.51|10
1737935080000|2025-01-26 23:44:40|23485.66|23405.66|23481.77|23401.77|23486.85|23406.85|23481.77|23401.77|10
1737935090000|2025-01-26 23:44:50|23481.98|23401.98|23478.87|23398.87|23482.82|23402.82|23478.87|23398.87|10
1737935100000|2025-01-26 23:45:00|23479.4|23399.4|23468.76|23388.76|23479.4|23399.4|23468.76|23388.76|10
1737935110000|2025-01-26 23:45:10|23468.27|23388.27|23456.8|23376.8|23468.27|23388.27|23456.8|23376.8|10
1737935120000|2025-01-26 23:45:20|23456.27|23376.27|23449.46|23369.46|23456.32|23376.32|23448.97|23368.97|10
1737935130000|2025-01-26 23:45:30|23450.12|23370.12|23447.1|23367.1|23450.38|23370.38|23447.1|23367.1|10
1737935140000|2025-01-26 23:45:40|23454.92|23374.92|23453.71|23373.71|23454.92|23374.92|23453.49|23373.49|10
1737935150000|2025-01-26 23:45:50|23453.74|23373.74|23452.05|23372.05|23454.99|23374.99|23452.05|23372.05|10
1737935160000|2025-01-26 23:46:00|23451.91|23371.91|23455.19|23375.19|23455.19|23375.19|23451.91|23371.91|10
1737935170000|2025-01-26 23:46:10|23458.23|23378.23|23459.6|23379.6|23459.6|23379.6|23458.23|23378.23|10
1737935180000|2025-01-26 23:46:20|23459.33|23379.33|23459.2|23379.2|23460.1|23380.1|23458.25|23378.25|10
1737935190000|2025-01-26 23:46:30|23459.35|23379.35|23450.86|23370.86|23459.35|23379.35|23449.61|23369.61|9
1737935200000|2025-01-26 23:46:40|23451.44|23371.44|23462.45|23382.45|23462.45|23382.45|23451.44|23371.44|10
1737935210000|2025-01-26 23:46:50|23462.6|23382.6|23475.69|23395.69|23475.69|23395.69|23460.24|23380.24|10
1737935220000|2025-01-26 23:47:00|23475.72|23395.72|23477.86|23397.86|23477.86|23397.86|23475.52|23395.52|10
1737935230000|2025-01-26 23:47:10|23478.31|23398.31|23477.26|23397.26|23478.31|23398.31|23476.86|23396.86|10
1737935240000|2025-01-26 23:47:20|23477.68|23397.68|23479.99|23399.99|23480.92|23400.92|23477.68|23397.68|10
1737935250000|2025-01-26 23:47:30|23481.6|23401.6|23486.16|23406.16|23487.52|23407.52|23481.6|23401.6|10
1737935260000|2025-01-26 23:47:40|23485.92|23405.92|23483.66|23403.66|23485.92|23405.92|23483.41|23403.41|10
1737935270000|2025-01-26 23:47:50|23482.03|23402.03|23484.77|23404.77|23484.77|23404.77|23480.94|23400.94|10
1737935280000|2025-01-26 23:48:00|23484.76|23404.76|23483.02|23403.02|23484.76|23404.76|23482.87|23402.87|10
1737935290000|2025-01-26 23:48:10|23483.44|23403.44|23478.69|23398.69|23483.44|23403.44|23478.68|23398.68|10
1737935300000|2025-01-26 23:48:20|23478.78|23398.78|23476.87|23396.87|23479.18|23399.18|23475.79|23395.79|9
1737935310000|2025-01-26 23:48:30|23476.88|23396.88|23474.99|23394.99|23476.88|23396.88|23474.09|23394.09|10
1737935320000|2025-01-26 23:48:40|23475.18|23395.18|23476.25|23396.25|23478.68|23398.68|23475.18|23395.18|10
1737935330000|2025-01-26 23:48:50|23476.41|23396.41|23474.85|23394.85|23476.43|23396.43|23474.84|23394.84|10
1737935340000|2025-01-26 23:49:00|23474.93|23394.93|23476.67|23396.67|23476.67|23396.67|23474.4|23394.4|10
1737935350000|2025-01-26 23:49:10|23475.01|23395.01|23473.73|23393.73|23475.74|23395.74|23472.38|23392.38|10
1737935360000|2025-01-26 23:49:20|23475.36|23395.36|23482.15|23402.15|23482.15|23402.15|23475.36|23395.36|10
1737935370000|2025-01-26 23:49:30|23482.36|23402.36|23490.64|23410.64|23490.74|23410.74|23482.36|23402.36|10
1737935380000|2025-01-26 23:49:40|23490.72|23410.72|23491.55|23411.55|23491.55|23411.55|23490.23|23410.23|10
1737935390000|2025-01-26 23:49:50|23491.78|23411.78|23494.84|23414.84|23494.84|23414.84|23491.78|23411.78|10
1737935400000|2025-01-26 23:50:00|23495.01|23415.01|23490.26|23410.26|23496.77|23416.77|23490.26|23410.26|10
1737935410000|2025-01-26 23:50:10|23488.41|23408.41|23481.74|23401.74|23488.45|23408.45|23481.74|23401.74|10
1737935420000|2025-01-26 23:50:20|23480.16|23400.16|23468.1|23388.1|23480.16|23400.16|23468.1|23388.1|10
1737935430000|2025-01-26 23:50:30|23467.94|23387.94|23467.53|23387.53|23467.97|23387.97|23466.66|23386.66|10
1737935440000|2025-01-26 23:50:40|23467.04|23387.04|23464.14|23384.14|23467.04|23387.04|23464.13|23384.13|10
1737935450000|2025-01-26 23:50:50|23463.79|23383.79|23462.99|23382.99|23463.79|23383.79|23462.96|23382.96|8
1737935460000|2025-01-26 23:51:00|23462.63|23382.63|23468.17|23388.17|23468.17|23388.17|23462.63|23382.63|10
1737935470000|2025-01-26 23:51:10|23468.14|23388.14|23471.36|23391.36|23471.98|23391.98|23468.14|23388.14|10
1737935480000|2025-01-26 23:51:20|23471.4|23391.4|23475.11|23395.11|23475.17|23395.17|23470.25|23390.25|10
1737935490000|2025-01-26 23:51:30|23475.35|23395.35|23476.76|23396.76|23476.76|23396.76|23474.96|23394.96|10
1737935500000|2025-01-26 23:51:40|23478.09|23398.09|23478.33|23398.33|23478.74|23398.74|23478.09|23398.09|10
1737935510000|2025-01-26 23:51:50|23478.28|23398.28|23480.64|23400.64|23481.41|23401.41|23478.28|23398.28|10
1737935520000|2025-01-26 23:52:00|23482.74|23402.74|23480.09|23400.09|23482.74|23402.74|23479.32|23399.32|10
1737935530000|2025-01-26 23:52:10|23480.11|23400.11|23479.38|23399.38|23480.17|23400.17|23478.15|23398.15|9
1737935540000|2025-01-26 23:52:20|23479.6|23399.6|23475.17|23395.17|23479.6|23399.6|23475.17|23395.17|10
1737935550000|2025-01-26 23:52:30|23473.79|23393.79|23468.5|23388.5|23473.9|23393.9|23468.41|23388.41|10
1737935560000|2025-01-26 23:52:40|23469.03|23389.03|23467.33|23387.33|23469.81|23389.81|23467.33|23387.33|10
1737935570000|2025-01-26 23:52:50|23467.36|23387.36|23467.53|23387.53|23467.88|23387.88|23466.79|23386.79|8
1737935580000|2025-01-26 23:53:00|23467.55|23387.55|23468.43|23388.43|23468.43|23388.43|23467.03|23387.03|10
1737935590000|2025-01-26 23:53:10|23468.71|23388.71|23461.92|23381.92|23468.84|23388.84|23461.92|23381.92|10
1737935600000|2025-01-26 23:53:20|23461.63|23381.63|23456.52|23376.52|23465.67|23385.67|23456.52|23376.52|10
1737935610000|2025-01-26 23:53:30|23457.47|23377.47|23456.99|23376.99|23459.95|23379.95|23456.96|23376.96|10
1737935620000|2025-01-26 23:53:40|23456.85|23376.85|23454.4|23374.4|23456.85|23376.85|23454.4|23374.4|10
1737935630000|2025-01-26 23:53:50|23454.5|23374.5|23450.94|23370.94|23454.59|23374.59|23450.94|23370.94|10
1737935640000|2025-01-26 23:54:00|23451.78|23371.78|23454.29|23374.29|23454.32|23374.32|23450.46|23370.46|10
1737935650000|2025-01-26 23:54:10|23452.02|23372.02|23448.59|23368.59|23452.02|23372.02|23448.59|23368.59|10
1737935660000|2025-01-26 23:54:20|23448.94|23368.94|23448.49|23368.49|23449.46|23369.46|23448.25|23368.25|10
1737935670000|2025-01-26 23:54:30|23448.59|23368.59|23448.3|23368.3|23449.01|23369.01|23447.65|23367.65|10
1737935680000|2025-01-26 23:54:40|23448.98|23368.98|23452.41|23372.41|23452.41|23372.41|23448.98|23368.98|10
1737935690000|2025-01-26 23:54:50|23452.09|23372.09|23455.92|23375.92|23455.92|23375.92|23452.09|23372.09|10
1737935700000|2025-01-26 23:55:00|23455.78|23375.78|23450|23370|23455.78|23375.78|23450|23370|10
1737935710000|2025-01-26 23:55:10|23449.95|23369.95|23442.75|23362.75|23449.95|23369.95|23442.75|23362.75|10
1737935720000|2025-01-26 23:55:20|23438.04|23358.04|23435.46|23355.46|23438.04|23358.04|23432.86|23352.86|10
1737935730000|2025-01-26 23:55:30|23435.17|23355.17|23434.71|23354.71|23436.39|23356.39|23433.31|23353.31|10
1737935740000|2025-01-26 23:55:40|23434.35|23354.35|23432.58|23352.58|23434.7|23354.7|23432.58|23352.58|10
1737935750000|2025-01-26 23:55:50|23432.65|23352.65|23434.58|23354.58|23434.58|23354.58|23432.65|23352.65|9
1737935760000|2025-01-26 23:56:00|23433.6|23353.6|23433.11|23353.11|23433.61|23353.61|23432.66|23352.66|10
1737935770000|2025-01-26 23:56:10|23432.79|23352.79|23439.21|23359.21|23439.21|23359.21|23432.79|23352.79|10
1737935780000|2025-01-26 23:56:20|23439.59|23359.59|23433.34|23353.34|23439.59|23359.59|23433.34|23353.34|10
1737935790000|2025-01-26 23:56:30|23433.97|23353.97|23436.24|23356.24|23436.6|23356.6|23433.97|23353.97|10
1737935800000|2025-01-26 23:56:40|23436.35|23356.35|23437.64|23357.64|23437.93|23357.93|23436.35|23356.35|10
1737935810000|2025-01-26 23:56:50|23437.96|23357.96|23444.66|23364.66|23445.49|23365.49|23437.96|23357.96|10
1737935820000|2025-01-26 23:57:00|23444.72|23364.72|23447.54|23367.54|23447.54|23367.54|23444.72|23364.72|10
1737935830000|2025-01-26 23:57:10|23445.61|23365.61|23443.27|23363.27|23445.61|23365.61|23442.98|23362.98|10
1737935840000|2025-01-26 23:57:20|23443.48|23363.48|23445.61|23365.61|23445.61|23365.61|23443.06|23363.06|10
1737935850000|2025-01-26 23:57:30|23446.6|23366.6|23448.4|23368.4|23449.39|23369.39|23446.6|23366.6|10
1737935860000|2025-01-26 23:57:40|23447.02|23367.02|23447.72|23367.72|23449.77|23369.77|23447.02|23367.02|10
1737935870000|2025-01-26 23:57:50|23447.95|23367.95|23446.34|23366.34|23449.08|23369.08|23446.34|23366.34|10
1737935880000|2025-01-26 23:58:00|23446.41|23366.41|23447.24|23367.24|23448.07|23368.07|23446.41|23366.41|10
1737935890000|2025-01-26 23:58:10|23444.22|23364.22|23444.08|23364.08|23444.29|23364.29|23442.74|23362.74|10
1737935900000|2025-01-26 23:58:20|23444.1|23364.1|23441.51|23361.51|23444.1|23364.1|23440.72|23360.72|10
1737935910000|2025-01-26 23:58:30|23442.09|23362.09|23445.12|23365.12|23445.12|23365.12|23442.09|23362.09|10
1737935920000|2025-01-26 23:58:40|23444.73|23364.73|23445.07|23365.07|23446.4|23366.4|23444.73|23364.73|10
1737935930000|2025-01-26 23:58:50|23444.56|23364.56|23443.37|23363.37|23444.56|23364.56|23443.32|23363.32|10
1737935940000|2025-01-26 23:59:00|23443.45|23363.45|23432.74|23352.74|23444.06|23364.06|23432.74|23352.74|10
1737935950000|2025-01-26 23:59:10|23431.95|23351.95|23429.68|23349.68|23431.95|23351.95|23427.02|23347.02|10
1737935960000|2025-01-26 23:59:20|23430.08|23350.08|23430.66|23350.66|23430.66|23350.66|23428.69|23348.69|9
1737935970000|2025-01-26 23:59:30|23431.12|23351.12|23434.64|23354.64|23434.64|23354.64|23431.12|23351.12|10
1737935980000|2025-01-26 23:59:40|23435.26|23355.26|23437.58|23357.58|23437.61|23357.61|23435.26|23355.26|10
1737935990000|2025-01-26 23:59:50|23437.52|23357.52|23438.54|23358.54|23440.43|23360.43|23437.52|23357.52|10
1737936000000|2025-01-27 00:00:00|23436.53|23356.53|23423.02|23343.02|23436.53|23356.53|23423.02|23343.02|10
1737936010000|2025-01-27 00:00:10|23421.15|23341.15|23411.01|23331.01|23421.15|23341.15|23411.01|23331.01|10
1737936020000|2025-01-27 00:00:20|23410.61|23330.61|23415.7|23335.7|23415.91|23335.91|23410.61|23330.61|10
1737936030000|2025-01-27 00:00:30|23414.05|23334.05|23411.86|23331.86|23414.51|23334.51|23411.86|23331.86|10
1737936040000|2025-01-27 00:00:40|23409.77|23329.77|23404.08|23324.08|23409.77|23329.77|23404.08|23324.08|10
1737936050000|2025-01-27 00:00:50|23404.06|23324.06|23398.83|23318.83|23404.06|23324.06|23398.5|23318.5|10
1737936060000|2025-01-27 00:01:00|23398.03|23318.03|23387.72|23307.72|23398.03|23318.03|23387.72|23307.72|10
1737936070000|2025-01-27 00:01:10|23386.21|23306.21|23372.3|23292.3|23386.21|23306.21|23372.3|23292.3|10
1737936080000|2025-01-27 00:01:20|23371.97|23291.97|23350.71|23270.71|23371.97|23291.97|23350.71|23270.71|10
1737936090000|2025-01-27 00:01:30|23349.16|23269.16|23336.95|23256.95|23349.16|23269.16|23336.95|23256.95|10
1737936100000|2025-01-27 00:01:40|23337.66|23257.66|23311.73|23231.73|23337.66|23257.66|23311.73|23231.73|10
1737936110000|2025-01-27 00:01:50|23311.74|23231.74|23306.8|23226.8|23312.13|23232.13|23306.8|23226.8|10
1737936120000|2025-01-27 00:02:00|23307.72|23227.72|23307.38|23227.38|23307.72|23227.72|23303.33|23223.33|10
1737936130000|2025-01-27 00:02:10|23306.11|23226.11|23306.31|23226.31|23309.78|23229.78|23304.24|23224.24|10
1737936140000|2025-01-27 00:02:20|23308.51|23228.51|23302.92|23222.92|23308.51|23228.51|23301.29|23221.29|10
1737936150000|2025-01-27 00:02:30|23301.63|23221.63|23286.76|23206.76|23301.63|23221.63|23285.46|23205.46|10
1737936160000|2025-01-27 00:02:40|23286.9|23206.9|23278.06|23198.06|23286.9|23206.9|23277.59|23197.59|10
1737936170000|2025-01-27 00:02:50|23278.68|23198.68|23272.14|23192.14|23278.68|23198.68|23270.65|23190.65|10
1737936180000|2025-01-27 00:03:00|23272.49|23192.49|23262.24|23182.24|23272.49|23192.49|23262.24|23182.24|10
1737936190000|2025-01-27 00:03:10|23261.46|23181.46|23273.47|23193.47|23273.47|23193.47|23260.53|23180.53|10
1737936200000|2025-01-27 00:03:20|23272.47|23192.47|23275.45|23195.45|23275.45|23195.45|23268.32|23188.32|10
1737936210000|2025-01-27 00:03:30|23275.53|23195.53|23290.92|23210.92|23290.92|23210.92|23275.53|23195.53|10
1737936220000|2025-01-27 00:03:40|23292.62|23212.62|23321.64|23241.64|23321.64|23241.64|23292.62|23212.62|10
1737936230000|2025-01-27 00:03:50|23322.69|23242.69|23340.05|23260.05|23340.05|23260.05|23322.69|23242.69|10
1737936240000|2025-01-27 00:04:00|23340.7|23260.7|23349.44|23269.44|23349.44|23269.44|23340.7|23260.7|10
1737936250000|2025-01-27 00:04:10|23348.57|23268.57|23366.52|23286.52|23366.52|23286.52|23348.57|23268.57|10
1737936260000|2025-01-27 00:04:20|23367.12|23287.12|23381.87|23301.87|23381.87|23301.87|23367.12|23287.12|10
1737936270000|2025-01-27 00:04:30|23385.7|23305.7|23407.14|23327.14|23407.14|23327.14|23385.7|23305.7|10
1737936280000|2025-01-27 00:04:40|23409.46|23329.46|23425.18|23345.18|23425.18|23345.18|23409.46|23329.46|10
1737936290000|2025-01-27 00:04:50|23424.77|23344.77|23439.26|23359.26|23439.26|23359.26|23424.52|23344.52|10
1737936300000|2025-01-27 00:05:00|23439.09|23359.09|23450.9|23370.9|23450.9|23370.9|23439.09|23359.09|10
1737936310000|2025-01-27 00:05:10|23452.06|23372.06|23469.43|23389.43|23471.31|23391.31|23451.95|23371.95|10
1737936320000|2025-01-27 00:05:20|23468.96|23388.96|23472.07|23392.07|23472.07|23392.07|23468.42|23388.42|10
1737936330000|2025-01-27 00:05:30|23473.35|23393.35|23475.06|23395.06|23476.06|23396.06|23473.35|23393.35|10
1737936340000|2025-01-27 00:05:40|23473.44|23393.44|23462.24|23382.24|23473.44|23393.44|23461.5|23381.5|10
1737936350000|2025-01-27 00:05:50|23462.92|23382.92|23478.86|23398.86|23478.86|23398.86|23462.92|23382.92|10
1737936360000|2025-01-27 00:06:00|23480.04|23400.04|23491.82|23411.82|23491.82|23411.82|23480.04|23400.04|10
1737936370000|2025-01-27 00:06:10|23495.44|23415.44|23495.09|23415.09|23496.82|23416.82|23494.15|23414.15|10
1737936380000|2025-01-27 00:06:20|23493.46|23413.46|23493.61|23413.61|23493.61|23413.61|23491.05|23411.05|10
1737936390000|2025-01-27 00:06:30|23493.82|23413.82|23497.89|23417.89|23498.21|23418.21|23493.82|23413.82|10
1737936400000|2025-01-27 00:06:40|23498.93|23418.93|23502.53|23422.53|23502.53|23422.53|23498.93|23418.93|10
1737936410000|2025-01-27 00:06:50|23501.81|23421.81|23515.22|23435.22|23515.22|23435.22|23501.81|23421.81|10
1737936420000|2025-01-27 00:07:00|23513.47|23433.47|23505.17|23425.17|23513.47|23433.47|23505.17|23425.17|10
1737936430000|2025-01-27 00:07:10|23505.32|23425.32|23498.07|23418.07|23505.32|23425.32|23498.06|23418.06|10
1737936440000|2025-01-27 00:07:20|23497.73|23417.73|23500.96|23420.96|23501.82|23421.82|23497.4|23417.4|10
1737936450000|2025-01-27 00:07:30|23501.18|23421.18|23509.03|23429.03|23509.03|23429.03|23501.03|23421.03|10
1737936460000|2025-01-27 00:07:40|23509.94|23429.94|23512.02|23432.02|23512.02|23432.02|23509.53|23429.53|10
1737936470000|2025-01-27 00:07:50|23511.72|23431.72|23518.27|23438.27|23518.37|23438.37|23511.61|23431.61|10
1737936480000|2025-01-27 00:08:00|23519.32|23439.32|23525.32|23445.32|23525.32|23445.32|23517.89|23437.89|10
1737936490000|2025-01-27 00:08:10|23525.48|23445.48|23526.2|23446.2|23527.24|23447.24|23525.48|23445.48|10
1737936500000|2025-01-27 00:08:20|23525.62|23445.62|23527.32|23447.32|23527.36|23447.36|23524.5|23444.5|10
1737936510000|2025-01-27 00:08:30|23527.22|23447.22|23528.05|23448.05|23528.05|23448.05|23527.12|23447.12|9
1737936520000|2025-01-27 00:08:40|23528.18|23448.18|23531.17|23451.17|23531.17|23451.17|23527.93|23447.93|10
1737936530000|2025-01-27 00:08:50|23532.31|23452.31|23534.15|23454.15|23534.69|23454.69|23532.27|23452.27|10
1737936540000|2025-01-27 00:09:00|23533.91|23453.91|23536.08|23456.08|23536.42|23456.42|23532.61|23452.61|10
1737936550000|2025-01-27 00:09:10|23534.72|23454.72|23530.21|23450.21|23534.72|23454.72|23527.97|23447.97|10
1737936560000|2025-01-27 00:09:20|23529.85|23449.85|23529.63|23449.63|23531|23451|23529.08|23449.08|10
1737936570000|2025-01-27 00:09:30|23529.2|23449.2|23528.81|23448.81|23529.2|23449.2|23524.45|23444.45|10
1737936580000|2025-01-27 00:09:40|23528.43|23448.43|23526.03|23446.03|23528.43|23448.43|23525.78|23445.78|9
1737936590000|2025-01-27 00:09:50|23526.77|23446.77|23529.08|23449.08|23529.08|23449.08|23526.77|23446.77|10
1737936600000|2025-01-27 00:10:00|23529.15|23449.15|23535.84|23455.84|23535.94|23455.94|23529.15|23449.15|10
1737936610000|2025-01-27 00:10:10|23534.45|23454.45|23534.29|23454.29|23537.45|23457.45|23533.8|23453.8|10
1737936620000|2025-01-27 00:10:20|23535.16|23455.16|23532.35|23452.35|23535.66|23455.66|23532.35|23452.35|10
1737936630000|2025-01-27 00:10:30|23532.12|23452.12|23535.02|23455.02|23535.96|23455.96|23530.12|23450.12|10
1737936640000|2025-01-27 00:10:40|23534.13|23454.13|23528.42|23448.42|23534.13|23454.13|23528.17|23448.17|10
1737936650000|2025-01-27 00:10:50|23529.07|23449.07|23537.16|23457.16|23537.16|23457.16|23528.9|23448.9|10
1737936660000|2025-01-27 00:11:00|23536.96|23456.96|23541.29|23461.29|23545.38|23465.38|23536.96|23456.96|10
1737936670000|2025-01-27 00:11:10|23537.06|23457.06|23535.39|23455.39|23537.96|23457.96|23534.67|23454.67|10
1737936680000|2025-01-27 00:11:20|23535.59|23455.59|23537.8|23457.8|23538.05|23458.05|23535.19|23455.19|10
1737936690000|2025-01-27 00:11:30|23538.37|23458.37|23537|23457|23538.37|23458.37|23535.27|23455.27|10
1737936700000|2025-01-27 00:11:40|23537.08|23457.08|23537.78|23457.78|23537.78|23457.78|23535.31|23455.31|10
1737936710000|2025-01-27 00:11:50|23537.15|23457.15|23540.02|23460.02|23541.07|23461.07|23537.06|23457.06|10
1737936720000|2025-01-27 00:12:00|23540.32|23460.32|23537.32|23457.32|23540.33|23460.33|23537.32|23457.32|10
1737936730000|2025-01-27 00:12:10|23537.51|23457.51|23537.93|23457.93|23539.4|23459.4|23537.2|23457.2|10
1737936740000|2025-01-27 00:12:20|23537.77|23457.77|23537.55|23457.55|23539.97|23459.97|23537.55|23457.55|10
1737936750000|2025-01-27 00:12:30|23535.96|23455.96|23523.2|23443.2|23535.96|23455.96|23522.38|23442.38|10
1737936760000|2025-01-27 00:12:40|23522.85|23442.85|23516.89|23436.89|23524.23|23444.23|23516.89|23436.89|10
1737936770000|2025-01-27 00:12:50|23514.27|23434.27|23509.51|23429.51|23514.27|23434.27|23509.51|23429.51|9
1737936780000|2025-01-27 00:13:00|23509.12|23429.12|23501|23421|23509.19|23429.19|23500.28|23420.28|10
1737936790000|2025-01-27 00:13:10|23500.91|23420.91|23503.89|23423.89|23503.89|23423.89|23500.34|23420.34|10
1737936800000|2025-01-27 00:13:20|23501.42|23421.42|23496.95|23416.95|23501.42|23421.42|23496.89|23416.89|10
1737936810000|2025-01-27 00:13:30|23495.61|23415.61|23494.05|23414.05|23495.61|23415.61|23493.43|23413.43|10
1737936820000|2025-01-27 00:13:40|23491.12|23411.12|23486.36|23406.36|23491.12|23411.12|23486.36|23406.36|10
1737936830000|2025-01-27 00:13:50|23485.65|23405.65|23485.4|23405.4|23486.95|23406.95|23484.37|23404.37|10
1737936840000|2025-01-27 00:14:00|23485.41|23405.41|23483.44|23403.44|23485.41|23405.41|23483.44|23403.44|10
1737936850000|2025-01-27 00:14:10|23481.89|23401.89|23484.59|23404.59|23484.62|23404.62|23479.85|23399.85|10
1737936860000|2025-01-27 00:14:20|23485.19|23405.19|23488.93|23408.93|23488.97|23408.97|23485.19|23405.19|10
1737936870000|2025-01-27 00:14:30|23488.68|23408.68|23485.29|23405.29|23490.03|23410.03|23485.29|23405.29|10
1737936880000|2025-01-27 00:14:40|23485.6|23405.6|23485.38|23405.38|23485.6|23405.6|23483.7|23403.7|10
1737936890000|2025-01-27 00:14:50|23485.58|23405.58|23488.77|23408.77|23489.84|23409.84|23485.58|23405.58|10
1737936900000|2025-01-27 00:15:00|23488.5|23408.5|23482.7|23402.7|23488.5|23408.5|23482.03|23402.03|10
1737936910000|2025-01-27 00:15:10|23484.02|23404.02|23489.12|23409.12|23489.12|23409.12|23483.68|23403.68|10
1737936920000|2025-01-27 00:15:20|23490.88|23410.88|23494.89|23414.89|23494.89|23414.89|23490.88|23410.88|10
1737936930000|2025-01-27 00:15:30|23495.21|23415.21|23493.97|23413.97|23495.48|23415.48|23493.97|23413.97|10
1737936940000|2025-01-27 00:15:40|23494.33|23414.33|23486.85|23406.85|23494.33|23414.33|23486.85|23406.85|10
1737936950000|2025-01-27 00:15:50|23486.75|23406.75|23483.06|23403.06|23486.75|23406.75|23483.06|23403.06|10
1737936960000|2025-01-27 00:16:00|23482.49|23402.49|23469.17|23389.17|23482.49|23402.49|23469.17|23389.17|10
1737936970000|2025-01-27 00:16:10|23466.65|23386.65|23463.34|23383.34|23466.65|23386.65|23461.88|23381.88|10
1737936980000|2025-01-27 00:16:20|23462.88|23382.88|23461.16|23381.16|23462.88|23382.88|23458.81|23378.81|10
1737936990000|2025-01-27 00:16:30|23461.23|23381.23|23457.7|23377.7|23461.58|23381.58|23457.46|23377.46|10
1737937000000|2025-01-27 00:16:40|23457.41|23377.41|23456.29|23376.29|23457.9|23377.9|23455.67|23375.67|10
1737937010000|2025-01-27 00:16:50|23456.96|23376.96|23461.3|23381.3|23461.3|23381.3|23456.92|23376.92|10
1737937020000|2025-01-27 00:17:00|23462.51|23382.51|23466.3|23386.3|23466.3|23386.3|23462.51|23382.51|9
1737937030000|2025-01-27 00:17:10|23468|23388|23469.44|23389.44|23473.61|23393.61|23468|23388|10
1737937040000|2025-01-27 00:17:20|23469.83|23389.83|23472.95|23392.95|23473.23|23393.23|23469.66|23389.66|10
1737937050000|2025-01-27 00:17:30|23472.99|23392.99|23466.14|23386.14|23472.99|23392.99|23464.85|23384.85|10
1737937060000|2025-01-27 00:17:40|23466.84|23386.84|23454.22|23374.22|23466.84|23386.84|23454.22|23374.22|10
1737937070000|2025-01-27 00:17:50|23456.62|23376.62|23456.89|23376.89|23457.67|23377.67|23456.62|23376.62|10
1737937080000|2025-01-27 00:18:00|23456.5|23376.5|23453.51|23373.51|23456.5|23376.5|23452.32|23372.32|10
1737937090000|2025-01-27 00:18:10|23452.38|23372.38|23449.25|23369.25|23452.38|23372.38|23449.25|23369.25|9
1737937100000|2025-01-27 00:18:20|23446.97|23366.97|23439.84|23359.84|23446.97|23366.97|23438.02|23358.02|10
1737937110000|2025-01-27 00:18:30|23441.01|23361.01|23442.01|23362.01|23445.88|23365.88|23441.01|23361.01|9
1737937120000|2025-01-27 00:18:40|23442.08|23362.08|23438.68|23358.68|23442.08|23362.08|23437.53|23357.53|9
1737937130000|2025-01-27 00:18:50|23438.15|23358.15|23439.42|23359.42|23439.42|23359.42|23436.47|23356.47|10
1737937140000|2025-01-27 00:19:00|23441.07|23361.07|23445.16|23365.16|23445.33|23365.33|23440.5|23360.5|10
1737937150000|2025-01-27 00:19:10|23444.38|23364.38|23441.98|23361.98|23444.87|23364.87|23441.47|23361.47|10
1737937160000|2025-01-27 00:19:20|23439.94|23359.94|23438.43|23358.43|23439.94|23359.94|23438.36|23358.36|10
1737937170000|2025-01-27 00:19:30|23438.34|23358.34|23439.68|23359.68|23439.68|23359.68|23438.07|23358.07|10
1737937180000|2025-01-27 00:19:40|23438.34|23358.34|23426.68|23346.68|23438.34|23358.34|23426.68|23346.68|10
1737937190000|2025-01-27 00:19:50|23426.69|23346.69|23422.7|23342.7|23426.69|23346.69|23422.7|23342.7|10
1737937200000|2025-01-27 00:20:00|23423.76|23343.76|23424.16|23344.16|23425.9|23345.9|23422.02|23342.02|10
1737937210000|2025-01-27 00:20:10|23423.63|23343.63|23422.75|23342.75|23423.63|23343.63|23418.82|23338.82|10
1737937220000|2025-01-27 00:20:20|23423.72|23343.72|23418.14|23338.14|23423.72|23343.72|23418.14|23338.14|10
1737937230000|2025-01-27 00:20:30|23417.6|23337.6|23413.27|23333.27|23419.42|23339.42|23411.92|23331.92|10
1737937240000|2025-01-27 00:20:40|23413.1|23333.1|23415.61|23335.61|23415.61|23335.61|23412.51|23332.51|10
1737937250000|2025-01-27 00:20:50|23416|23336|23412.48|23332.48|23416|23336|23412.48|23332.48|10
1737937260000|2025-01-27 00:21:00|23412.15|23332.15|23405.94|23325.94|23412.16|23332.16|23405.94|23325.94|10
1737937270000|2025-01-27 00:21:10|23406.18|23326.18|23406.83|23326.83|23407.8|23327.8|23405.68|23325.68|10
1737937280000|2025-01-27 00:21:20|23407.32|23327.32|23402.95|23322.95|23407.32|23327.32|23402.95|23322.95|10
1737937290000|2025-01-27 00:21:30|23403.3|23323.3|23411.3|23331.3|23411.3|23331.3|23403.3|23323.3|10
1737937300000|2025-01-27 00:21:40|23411.61|23331.61|23422.5|23342.5|23422.5|23342.5|23411.61|23331.61|10
1737937310000|2025-01-27 00:21:50|23423.88|23343.88|23427.17|23347.17|23428.07|23348.07|23422.87|23342.87|10
1737937320000|2025-01-27 00:22:00|23424.84|23344.84|23428.07|23348.07|23428.07|23348.07|23422.91|23342.91|10
1737937330000|2025-01-27 00:22:10|23428.55|23348.55|23429.76|23349.76|23429.76|23349.76|23426.5|23346.5|10
1737937340000|2025-01-27 00:22:20|23429.29|23349.29|23420.72|23340.72|23430.36|23350.36|23420.72|23340.72|10
1737937350000|2025-01-27 00:22:30|23419.43|23339.43|23418.79|23338.79|23420.73|23340.73|23418.79|23338.79|10
1737937360000|2025-01-27 00:22:40|23419.35|23339.35|23413.64|23333.64|23419.64|23339.64|23413.64|23333.64|10
1737937370000|2025-01-27 00:22:50|23412.86|23332.86|23402.39|23322.39|23412.86|23332.86|23402.39|23322.39|10
1737937380000|2025-01-27 00:23:00|23401.58|23321.58|23397.37|23317.37|23401.58|23321.58|23395.36|23315.36|10
1737937390000|2025-01-27 00:23:10|23397.85|23317.85|23382.27|23302.27|23397.93|23317.93|23382.17|23302.17|10
1737937400000|2025-01-27 00:23:20|23382.78|23302.78|23381.76|23301.76|23383.73|23303.73|23381.67|23301.67|10
1737937410000|2025-01-27 00:23:30|23382.57|23302.57|23382.89|23302.89|23382.92|23302.92|23380.53|23300.53|10
1737937420000|2025-01-27 00:23:40|23382.9|23302.9|23383.86|23303.86|23385.26|23305.26|23382.32|23302.32|10
1737937430000|2025-01-27 00:23:50|23383.99|23303.99|23383.79|23303.79|23385.39|23305.39|23382.89|23302.89|10
1737937440000|2025-01-27 00:24:00|23383.99|23303.99|23377|23297|23383.99|23303.99|23376.17|23296.17|9
1737937450000|2025-01-27 00:24:10|23377.25|23297.25|23380.44|23300.44|23380.73|23300.73|23377.03|23297.03|10
1737937460000|2025-01-27 00:24:20|23380.07|23300.07|23377.38|23297.38|23380.29|23300.29|23377.22|23297.22|10
1737937470000|2025-01-27 00:24:30|23377.35|23297.35|23377.53|23297.53|23378.14|23298.14|23376.6|23296.6|10
1737937480000|2025-01-27 00:24:40|23377.35|23297.35|23376.01|23296.01|23380.7|23300.7|23376.01|23296.01|10
1737937490000|2025-01-27 00:24:50|23377.91|23297.91|23375.45|23295.45|23377.91|23297.91|23375.37|23295.37|10
1737937500000|2025-01-27 00:25:00|23374.92|23294.92|23380.14|23300.14|23380.14|23300.14|23374.87|23294.87|10
1737937510000|2025-01-27 00:25:10|23383.28|23303.28|23391.48|23311.48|23391.48|23311.48|23381.99|23301.99|10
1737937520000|2025-01-27 00:25:20|23392.73|23312.73|23395.58|23315.58|23395.78|23315.78|23391.95|23311.95|10
1737937530000|2025-01-27 00:25:30|23400.85|23320.85|23402.32|23322.32|23403.09|23323.09|23400.85|23320.85|10
1737937540000|2025-01-27 00:25:40|23401.84|23321.84|23399.35|23319.35|23401.84|23321.84|23399.29|23319.29|10
1737937550000|2025-01-27 00:25:50|23398.88|23318.88|23401.85|23321.85|23402.78|23322.78|23398.88|23318.88|10
1737937560000|2025-01-27 00:26:00|23401.31|23321.31|23401.43|23321.43|23402.37|23322.37|23398.44|23318.44|10
1737937570000|2025-01-27 00:26:10|23403.94|23323.94|23404.67|23324.67|23405.06|23325.06|23403.94|23323.94|10
1737937580000|2025-01-27 00:26:20|23405.23|23325.23|23409.58|23329.58|23409.58|23329.58|23402.92|23322.92|10
1737937590000|2025-01-27 00:26:30|23410.39|23330.39|23418.01|23338.01|23418.01|23338.01|23410.39|23330.39|10
1737937600000|2025-01-27 00:26:40|23418.16|23338.16|23421.94|23341.94|23421.94|23341.94|23418.16|23338.16|10
1737937610000|2025-01-27 00:26:50|23422.3|23342.3|23425.13|23345.13|23425.41|23345.41|23422.3|23342.3|10
1737937620000|2025-01-27 00:27:00|23425.16|23345.16|23422.27|23342.27|23425.33|23345.33|23421.94|23341.94|10
1737937630000|2025-01-27 00:27:10|23422.97|23342.97|23421.95|23341.95|23423.13|23343.13|23421.71|23341.71|10
1737937640000|2025-01-27 00:27:20|23421.92|23341.92|23419.95|23339.95|23421.92|23341.92|23419.38|23339.38|10
1737937650000|2025-01-27 00:27:30|23417.27|23337.27|23420.71|23340.71|23420.71|23340.71|23416.62|23336.62|10
1737937660000|2025-01-27 00:27:40|23420.85|23340.85|23427.39|23347.39|23427.39|23347.39|23420.85|23340.85|10
1737937670000|2025-01-27 00:27:50|23427.1|23347.1|23435.1|23355.1|23441.17|23361.17|23427.1|23347.1|10
1737937680000|2025-01-27 00:28:00|23434.95|23354.95|23434.9|23354.9|23436.13|23356.13|23434|23354|10
1737937690000|2025-01-27 00:28:10|23435.59|23355.59|23434.02|23354.02|23436.58|23356.58|23433.67|23353.67|10
1737937700000|2025-01-27 00:28:20|23434.91|23354.91|23435.01|23355.01|23435.63|23355.63|23434.61|23354.61|10
1737937710000|2025-01-27 00:28:30|23434.75|23354.75|23433.74|23353.74|23434.76|23354.76|23433.42|23353.42|10
1737937720000|2025-01-27 00:28:40|23431.49|23351.49|23422.86|23342.86|23431.49|23351.49|23422.86|23342.86|10
1737937730000|2025-01-27 00:28:50|23421.26|23341.26|23417.54|23337.54|23421.26|23341.26|23417.1|23337.1|10
1737937740000|2025-01-27 00:29:00|23417.97|23337.97|23414.02|23334.02|23418.05|23338.05|23414.02|23334.02|10
1737937750000|2025-01-27 00:29:10|23413.88|23333.88|23415.35|23335.35|23416.04|23336.04|23413.88|23333.88|10
1737937760000|2025-01-27 00:29:20|23414.19|23334.19|23412.52|23332.52|23415.6|23335.6|23412.52|23332.52|10
1737937770000|2025-01-27 00:29:30|23412.46|23332.46|23413.76|23333.76|23414.25|23334.25|23412.46|23332.46|10
1737937780000|2025-01-27 00:29:40|23413.45|23333.45|23411.73|23331.73|23413.66|23333.66|23411.67|23331.67|10
1737937790000|2025-01-27 00:29:50|23411.76|23331.76|23407.26|23327.26|23411.76|23331.76|23407.26|23327.26|10
1737937800000|2025-01-27 00:30:00|23407.85|23327.85|23407.32|23327.32|23409.03|23329.03|23406.4|23326.4|10
1737937810000|2025-01-27 00:30:10|23408.26|23328.26|23401.93|23321.93|23408.26|23328.26|23401.53|23321.53|10
1737937820000|2025-01-27 00:30:20|23402.44|23322.44|23402.56|23322.56|23402.56|23322.56|23401.32|23321.32|9
1737937830000|2025-01-27 00:30:30|23402.63|23322.63|23398.47|23318.47|23402.63|23322.63|23398.47|23318.47|10
1737937840000|2025-01-27 00:30:40|23397.96|23317.96|23396.16|23316.16|23397.96|23317.96|23394.55|23314.55|10
1737937850000|2025-01-27 00:30:50|23396.45|23316.45|23402.65|23322.65|23404.35|23324.35|23396.45|23316.45|10
1737937860000|2025-01-27 00:31:00|23403.23|23323.23|23401.95|23321.95|23404.96|23324.96|23401.95|23321.95|9
1737937870000|2025-01-27 00:31:10|23400.84|23320.84|23395.45|23315.45|23400.94|23320.94|23394.2|23314.2|10
1737937880000|2025-01-27 00:31:20|23395.03|23315.03|23391.81|23311.81|23395.16|23315.16|23391.81|23311.81|10
1737937890000|2025-01-27 00:31:30|23392.01|23312.01|23384.73|23304.73|23392.01|23312.01|23384.6|23304.6|10
1737937900000|2025-01-27 00:31:40|23384.52|23304.52|23379.69|23299.69|23384.81|23304.81|23379.69|23299.69|10
1737937910000|2025-01-27 00:31:50|23379.54|23299.54|23373.27|23293.27|23379.54|23299.54|23372.51|23292.51|10
1737937920000|2025-01-27 00:32:00|23372.66|23292.66|23369.18|23289.18|23372.66|23292.66|23368.59|23288.59|10
1737937930000|2025-01-27 00:32:10|23369.27|23289.27|23372.43|23292.43|23372.65|23292.65|23369.27|23289.27|10
1737937940000|2025-01-27 00:32:20|23371.24|23291.24|23372.34|23292.34|23372.79|23292.79|23370.42|23290.42|10
1737937950000|2025-01-27 00:32:30|23371.58|23291.58|23371.6|23291.6|23372.66|23292.66|23370.31|23290.31|10
1737937960000|2025-01-27 00:32:40|23374.51|23294.51|23376.92|23296.92|23379.59|23299.59|23374.51|23294.51|10
1737937970000|2025-01-27 00:32:50|23376.86|23296.86|23368.42|23288.42|23376.86|23296.86|23368.42|23288.42|10
1737937980000|2025-01-27 00:33:00|23367.06|23287.06|23358.4|23278.4|23367.06|23287.06|23358.4|23278.4|10
1737937990000|2025-01-27 00:33:10|23357.18|23277.18|23342.74|23262.74|23357.18|23277.18|23342.74|23262.74|10
1737938000000|2025-01-27 00:33:20|23343.65|23263.65|23336.52|23256.52|23344.85|23264.85|23336.52|23256.52|10
1737938010000|2025-01-27 00:33:30|23335.83|23255.83|23335.59|23255.59|23336.85|23256.85|23333.11|23253.11|10
1737938020000|2025-01-27 00:33:40|23335.3|23255.3|23327.18|23247.18|23335.54|23255.54|23327.18|23247.18|10
1737938030000|2025-01-27 00:33:50|23326.24|23246.24|23317.77|23237.77|23326.24|23246.24|23317.77|23237.77|10
1737938040000|2025-01-27 00:34:00|23317.75|23237.75|23327.59|23247.59|23327.59|23247.59|23317.75|23237.75|10
1737938050000|2025-01-27 00:34:10|23328.73|23248.73|23338.11|23258.11|23338.11|23258.11|23328.73|23248.73|10
1737938060000|2025-01-27 00:34:20|23339.91|23259.91|23345.94|23265.94|23345.94|23265.94|23339.91|23259.91|10
1737938070000|2025-01-27 00:34:30|23355.66|23275.66|23368.67|23288.67|23368.67|23288.67|23355.66|23275.66|9
1737938080000|2025-01-27 00:34:40|23368.21|23288.21|23370.09|23290.09|23371.65|23291.65|23367.62|23287.62|9
1737938090000|2025-01-27 00:34:50|23371.06|23291.06|23369.79|23289.79|23373.47|23293.47|23369.79|23289.79|10
1737938100000|2025-01-27 00:35:00|23369.88|23289.88|23360.06|23280.06|23369.88|23289.88|23360.06|23280.06|10
1737938110000|2025-01-27 00:35:10|23359.44|23279.44|23347.19|23267.19|23359.44|23279.44|23347.19|23267.19|10
1737938120000|2025-01-27 00:35:20|23346.02|23266.02|23340.94|23260.94|23346.02|23266.02|23340.94|23260.94|10
1737938130000|2025-01-27 00:35:30|23342.36|23262.36|23344.99|23264.99|23344.99|23264.99|23342.36|23262.36|10
1737938140000|2025-01-27 00:35:40|23345.87|23265.87|23350.48|23270.48|23350.48|23270.48|23345.87|23265.87|10
1737938150000|2025-01-27 00:35:50|23350.36|23270.36|23358.71|23278.71|23358.71|23278.71|23349.89|23269.89|10
1737938160000|2025-01-27 00:36:00|23358.36|23278.36|23365.72|23285.72|23365.72|23285.72|23358.36|23278.36|10
1737938170000|2025-01-27 00:36:10|23366.86|23286.86|23376.61|23296.61|23377.3|23297.3|23365.94|23285.94|10
1737938180000|2025-01-27 00:36:20|23376.97|23296.97|23375.06|23295.06|23376.97|23296.97|23373.51|23293.51|10
1737938190000|2025-01-27 00:36:30|23375.33|23295.33|23373.31|23293.31|23375.74|23295.74|23373.31|23293.31|10
1737938200000|2025-01-27 00:36:40|23372.92|23292.92|23365.02|23285.02|23372.92|23292.92|23365.02|23285.02|10
1737938210000|2025-01-27 00:36:50|23363.78|23283.78|23355.41|23275.41|23363.78|23283.78|23355.41|23275.41|10
1737938220000|2025-01-27 00:37:00|23354.13|23274.13|23359.54|23279.54|23359.54|23279.54|23353.74|23273.74|10
1737938230000|2025-01-27 00:37:10|23359.51|23279.51|23354.39|23274.39|23360.34|23280.34|23354.39|23274.39|10
1737938240000|2025-01-27 00:37:20|23354.27|23274.27|23354.98|23274.98|23357.3|23277.3|23353.29|23273.29|10
1737938250000|2025-01-27 00:37:30|23355.46|23275.46|23360.13|23280.13|23360.13|23280.13|23354.64|23274.64|10
1737938260000|2025-01-27 00:37:40|23361.76|23281.76|23371.59|23291.59|23371.59|23291.59|23361.76|23281.76|10
1737938270000|2025-01-27 00:37:50|23372.03|23292.03|23370.81|23290.81|23372.35|23292.35|23369.6|23289.6|10
1737938280000|2025-01-27 00:38:00|23370.74|23290.74|23374.33|23294.33|23374.41|23294.41|23370.67|23290.67|10
1737938290000|2025-01-27 00:38:10|23375.82|23295.82|23373.01|23293.01|23376.86|23296.86|23373.01|23293.01|10
1737938300000|2025-01-27 00:38:20|23372.28|23292.28|23375.69|23295.69|23375.96|23295.96|23371.32|23291.32|10
1737938310000|2025-01-27 00:38:30|23376.46|23296.46|23374.15|23294.15|23377.26|23297.26|23374.15|23294.15|10
1737938320000|2025-01-27 00:38:40|23374.64|23294.64|23375.56|23295.56|23375.56|23295.56|23373.99|23293.99|10
1737938330000|2025-01-27 00:38:50|23376.96|23296.96|23378.62|23298.62|23378.81|23298.81|23376.96|23296.96|10
1737938340000|2025-01-27 00:39:00|23378.93|23298.93|23380.69|23300.69|23382.38|23302.38|23377.09|23297.09|10
1737938350000|2025-01-27 00:39:10|23380.43|23300.43|23378.42|23298.42|23380.43|23300.43|23378.42|23298.42|10
1737938360000|2025-01-27 00:39:20|23377.42|23297.42|23376.26|23296.26|23377.42|23297.42|23375.48|23295.48|10
1737938370000|2025-01-27 00:39:30|23376.49|23296.49|23377.44|23297.44|23378.05|23298.05|23376.39|23296.39|10
1737938380000|2025-01-27 00:39:40|23376.5|23296.5|23369.4|23289.4|23376.5|23296.5|23369.4|23289.4|10
1737938390000|2025-01-27 00:39:50|23369.61|23289.61|23367.19|23287.19|23369.99|23289.99|23367.19|23287.19|10
1737938400000|2025-01-27 00:40:00|23366.61|23286.61|23360.15|23280.15|23366.61|23286.61|23357.32|23277.32|10
1737938410000|2025-01-27 00:40:10|23359.42|23279.42|23351.77|23271.77|23359.42|23279.42|23351.76|23271.76|10
1737938420000|2025-01-27 00:40:20|23351.54|23271.54|23348.34|23268.34|23351.94|23271.94|23348.34|23268.34|10
1737938430000|2025-01-27 00:40:30|23348.2|23268.2|23356|23276|23356.17|23276.17|23348.18|23268.18|10
1737938440000|2025-01-27 00:40:40|23355.85|23275.85|23358.37|23278.37|23358.37|23278.37|23354.43|23274.43|10
1737938450000|2025-01-27 00:40:50|23360.54|23280.54|23363.5|23283.5|23364.54|23284.54|23360.54|23280.54|10
1737938460000|2025-01-27 00:41:00|23363.66|23283.66|23364.56|23284.56|23365.07|23285.07|23361.9|23281.9|10
1737938470000|2025-01-27 00:41:10|23365.33|23285.33|23367.93|23287.93|23368.42|23288.42|23365.33|23285.33|10
1737938480000|2025-01-27 00:41:20|23368.52|23288.52|23367.6|23287.6|23368.52|23288.52|23366.6|23286.6|10
1737938490000|2025-01-27 00:41:30|23367.72|23287.72|23372.25|23292.25|23372.77|23292.77|23367.52|23287.52|10
1737938500000|2025-01-27 00:41:40|23372.75|23292.75|23375.49|23295.49|23375.49|23295.49|23372.53|23292.53|10
1737938510000|2025-01-27 00:41:50|23375.54|23295.54|23362.53|23282.53|23375.54|23295.54|23362.53|23282.53|10
1737938520000|2025-01-27 00:42:00|23362.33|23282.33|23361.98|23281.98|23364.28|23284.28|23360.72|23280.72|10
1737938530000|2025-01-27 00:42:10|23361.91|23281.91|23362.72|23282.72|23362.72|23282.72|23357.78|23277.78|10
1737938540000|2025-01-27 00:42:20|23363.68|23283.68|23371.87|23291.87|23371.87|23291.87|23363.68|23283.68|10
1737938550000|2025-01-27 00:42:30|23372.44|23292.44|23370.26|23290.26|23372.56|23292.56|23369.03|23289.03|10
1737938560000|2025-01-27 00:42:40|23370.2|23290.2|23366.78|23286.78|23370.98|23290.98|23366.63|23286.63|10
1737938570000|2025-01-27 00:42:50|23367.16|23287.16|23370.7|23290.7|23370.7|23290.7|23367.16|23287.16|10
1737938580000|2025-01-27 00:43:00|23371.92|23291.92|23374.18|23294.18|23374.18|23294.18|23371.62|23291.62|10
1737938590000|2025-01-27 00:43:10|23374.53|23294.53|23373.31|23293.31|23377.74|23297.74|23372.9|23292.9|10
1737938600000|2025-01-27 00:43:20|23371.04|23291.04|23370.2|23290.2|23372.06|23292.06|23370.2|23290.2|10
1737938610000|2025-01-27 00:43:30|23369.78|23289.78|23368.73|23288.73|23371.68|23291.68|23368.73|23288.73|10
1737938620000|2025-01-27 00:43:40|23368.07|23288.07|23366.46|23286.46|23368.07|23288.07|23366.06|23286.06|10
1737938630000|2025-01-27 00:43:50|23367.55|23287.55|23360.21|23280.21|23367.55|23287.55|23359.65|23279.65|10
1737938640000|2025-01-27 00:44:00|23360.51|23280.51|23358.17|23278.17|23361.58|23281.58|23358.17|23278.17|10
1737938650000|2025-01-27 00:44:10|23358.12|23278.12|23354.49|23274.49|23358.12|23278.12|23354.49|23274.49|10
1737938660000|2025-01-27 00:44:20|23357.29|23277.29|23351.7|23271.7|23357.87|23277.87|23351.7|23271.7|10
1737938670000|2025-01-27 00:44:30|23351|23271|23348.35|23268.35|23351|23271|23345.59|23265.59|10
1737938680000|2025-01-27 00:44:40|23348.3|23268.3|23347.1|23267.1|23350.73|23270.73|23347.1|23267.1|10
1737938690000|2025-01-27 00:44:50|23347.05|23267.05|23344.73|23264.73|23347.39|23267.39|23344.73|23264.73|10
1737938700000|2025-01-27 00:45:00|23344|23264|23343.67|23263.67|23344|23264|23337.88|23257.88|10
1737938710000|2025-01-27 00:45:10|23346.66|23266.66|23343.96|23263.96|23347.94|23267.94|23343.79|23263.79|10
1737938720000|2025-01-27 00:45:20|23344.25|23264.25|23342.04|23262.04|23344.25|23264.25|23341.08|23261.08|10
1737938730000|2025-01-27 00:45:30|23343.09|23263.09|23344.57|23264.57|23346.42|23266.42|23343.09|23263.09|10
1737938740000|2025-01-27 00:45:40|23343.4|23263.4|23344.28|23264.28|23345.59|23265.59|23343.4|23263.4|10
1737938750000|2025-01-27 00:45:50|23345.04|23265.04|23345.55|23265.55|23345.55|23265.55|23342.4|23262.4|10
1737938760000|2025-01-27 00:46:00|23345.6|23265.6|23344.88|23264.88|23346.69|23266.69|23344.56|23264.56|10
1737938770000|2025-01-27 00:46:10|23343.39|23263.39|23348.82|23268.82|23348.82|23268.82|23342.49|23262.49|10
1737938780000|2025-01-27 00:46:20|23348.86|23268.86|23351.62|23271.62|23351.62|23271.62|23347.36|23267.36|10
1737938790000|2025-01-27 00:46:30|23351.75|23271.75|23353.24|23273.24|23353.24|23273.24|23350.45|23270.45|10
1737938800000|2025-01-27 00:46:40|23353.11|23273.11|23354.48|23274.48|23356.45|23276.45|23353.11|23273.11|10
1737938810000|2025-01-27 00:46:50|23354.57|23274.57|23353.28|23273.28|23355.38|23275.38|23353.15|23273.15|10
1737938820000|2025-01-27 00:47:00|23353.11|23273.11|23349.92|23269.92|23353.11|23273.11|23348.34|23268.34|10
1737938830000|2025-01-27 00:47:10|23355.39|23275.39|23351.15|23271.15|23355.39|23275.39|23350.33|23270.33|10
1737938840000|2025-01-27 00:47:20|23350.9|23270.9|23346.97|23266.97|23350.9|23270.9|23346.81|23266.81|10
1737938850000|2025-01-27 00:47:30|23346.96|23266.96|23341.73|23261.73|23346.96|23266.96|23341.73|23261.73|10
1737938860000|2025-01-27 00:47:40|23341.83|23261.83|23308.2|23228.2|23342.13|23262.13|23308.2|23228.2|10
1737938870000|2025-01-27 00:47:50|23297.6|23217.6|23278.38|23198.38|23297.6|23217.6|23277.66|23197.66|10
1737938880000|2025-01-27 00:48:00|23278.03|23198.03|23282.11|23202.11|23283.16|23203.16|23274.16|23194.16|10
1737938890000|2025-01-27 00:48:10|23281.27|23201.27|23276.55|23196.55|23281.96|23201.96|23275.96|23195.96|10
1737938900000|2025-01-27 00:48:20|23278.91|23198.91|23287.93|23207.93|23287.93|23207.93|23278.91|23198.91|10
1737938910000|2025-01-27 00:48:30|23288.99|23208.99|23296.62|23216.62|23296.62|23216.62|23288.5|23208.5|10
1737938920000|2025-01-27 00:48:40|23295.98|23215.98|23296.94|23216.94|23297.82|23217.82|23294.18|23214.18|10
1737938930000|2025-01-27 00:48:50|23297.81|23217.81|23297.72|23217.72|23298.7|23218.7|23293.93|23213.93|10
1737938940000|2025-01-27 00:49:00|23297.6|23217.6|23295.51|23215.51|23297.96|23217.96|23294.2|23214.2|10
1737938950000|2025-01-27 00:49:10|23298.03|23218.03|23301.92|23221.92|23301.92|23221.92|23298.03|23218.03|10
1737938960000|2025-01-27 00:49:20|23302.13|23222.13|23302.31|23222.31|23302.64|23222.64|23299.06|23219.06|10
1737938970000|2025-01-27 00:49:30|23303.11|23223.11|23305.25|23225.25|23305.77|23225.77|23303.02|23223.02|10
1737938980000|2025-01-27 00:49:40|23306.05|23226.05|23310.64|23230.64|23310.64|23230.64|23306.05|23226.05|10
1737938990000|2025-01-27 00:49:50|23310.92|23230.92|23307.77|23227.77|23311.77|23231.77|23306.87|23226.87|10
1737939000000|2025-01-27 00:50:00|23308|23228|23301.47|23221.47|23308.46|23228.46|23301.47|23221.47|10
1737939010000|2025-01-27 00:50:10|23300.47|23220.47|23297.77|23217.77|23300.47|23220.47|23297.43|23217.43|10
1737939020000|2025-01-27 00:50:20|23296.66|23216.66|23292.26|23212.26|23296.75|23216.75|23292.26|23212.26|10
1737939030000|2025-01-27 00:50:30|23291.2|23211.2|23287.57|23207.57|23291.45|23211.45|23285.92|23205.92|10
1737939040000|2025-01-27 00:50:40|23287.9|23207.9|23275.63|23195.63|23287.95|23207.95|23275.63|23195.63|10
1737939050000|2025-01-27 00:50:50|23275.11|23195.11|23263.89|23183.89|23275.11|23195.11|23263.89|23183.89|10
1737939060000|2025-01-27 00:51:00|23262.85|23182.85|23255.2|23175.2|23263.63|23183.63|23255.2|23175.2|10
1737939070000|2025-01-27 00:51:10|23252.59|23172.59|23252.04|23172.04|23253.74|23173.74|23251.35|23171.35|10
1737939080000|2025-01-27 00:51:20|23251.85|23171.85|23255.88|23175.88|23256.13|23176.13|23251.85|23171.85|10
1737939090000|2025-01-27 00:51:30|23257.35|23177.35|23254.08|23174.08|23258|23178|23254.08|23174.08|10
1737939100000|2025-01-27 00:51:40|23253.64|23173.64|23236.46|23156.46|23253.64|23173.64|23236.46|23156.46|10
1737939110000|2025-01-27 00:51:50|23237.18|23157.18|23239.32|23159.32|23239.32|23159.32|23233.84|23153.84|9
1737939120000|2025-01-27 00:52:00|23239.69|23159.69|23254.25|23174.25|23254.25|23174.25|23237.26|23157.26|10
1737939130000|2025-01-27 00:52:10|23255.24|23175.24|23256.6|23176.6|23259.38|23179.38|23255.24|23175.24|10
1737939140000|2025-01-27 00:52:20|23257.17|23177.17|23252.14|23172.14|23257.17|23177.17|23252.14|23172.14|10
1737939150000|2025-01-27 00:52:30|23249.71|23169.71|23248.86|23168.86|23250.71|23170.71|23245.28|23165.28|10
1737939160000|2025-01-27 00:52:40|23248.78|23168.78|23243.78|23163.78|23250.47|23170.47|23243.78|23163.78|10
1737939170000|2025-01-27 00:52:50|23242.89|23162.89|23241.57|23161.57|23242.89|23162.89|23240.66|23160.66|10
1737939180000|2025-01-27 00:53:00|23241.98|23161.98|23256.18|23176.18|23256.18|23176.18|23241.47|23161.47|10
1737939190000|2025-01-27 00:53:10|23258.42|23178.42|23266.11|23186.11|23267.72|23187.72|23258.42|23178.42|10
1737939200000|2025-01-27 00:53:20|23266.96|23186.96|23278.44|23198.44|23278.54|23198.54|23266.27|23186.27|10
1737939210000|2025-01-27 00:53:30|23278.58|23198.58|23281.8|23201.8|23281.8|23201.8|23278.58|23198.58|10
1737939220000|2025-01-27 00:53:40|23280.78|23200.78|23281.24|23201.24|23282.2|23202.2|23280.65|23200.65|10
1737939230000|2025-01-27 00:53:50|23281.5|23201.5|23277.43|23197.43|23281.5|23201.5|23277.43|23197.43|10
1737939240000|2025-01-27 00:54:00|23277.4|23197.4|23265.85|23185.85|23277.72|23197.72|23265.85|23185.85|10
1737939250000|2025-01-27 00:54:10|23265.56|23185.56|23259.04|23179.04|23265.56|23185.56|23259.04|23179.04|10
1737939260000|2025-01-27 00:54:20|23259.48|23179.48|23260.17|23180.17|23260.66|23180.66|23259.15|23179.15|10
1737939270000|2025-01-27 00:54:30|23262.44|23182.44|23266.73|23186.73|23266.73|23186.73|23262.16|23182.16|10
1737939280000|2025-01-27 00:54:40|23266.9|23186.9|23271.2|23191.2|23271.2|23191.2|23266.8|23186.8|10
1737939290000|2025-01-27 00:54:50|23272.37|23192.37|23266.77|23186.77|23272.37|23192.37|23266.77|23186.77|10
1737939300000|2025-01-27 00:55:00|23267.06|23187.06|23264.11|23184.11|23268.29|23188.29|23264.11|23184.11|10
1737939310000|2025-01-27 00:55:10|23265.99|23185.99|23257.55|23177.55|23266.25|23186.25|23257.55|23177.55|10
1737939320000|2025-01-27 00:55:20|23257.14|23177.14|23254.95|23174.95|23258.66|23178.66|23254.68|23174.68|9
1737939330000|2025-01-27 00:55:30|23254.39|23174.39|23252.9|23172.9|23255.43|23175.43|23252.9|23172.9|10
1737939340000|2025-01-27 00:55:40|23252.72|23172.72|23255.71|23175.71|23255.71|23175.71|23252.72|23172.72|10
1737939350000|2025-01-27 00:55:50|23260.14|23180.14|23260.83|23180.83|23261.75|23181.75|23260.14|23180.14|10
1737939360000|2025-01-27 00:56:00|23260.61|23180.61|23260.69|23180.69|23260.69|23180.69|23258.62|23178.62|10
1737939370000|2025-01-27 00:56:10|23260.99|23180.99|23254.51|23174.51|23260.99|23180.99|23254.23|23174.23|10
1737939380000|2025-01-27 00:56:20|23253.66|23173.66|23254.01|23174.01|23254.01|23174.01|23251.53|23171.53|9
1737939390000|2025-01-27 00:56:30|23254.8|23174.8|23250.1|23170.1|23254.8|23174.8|23249.62|23169.62|10
1737939400000|2025-01-27 00:56:40|23250.08|23170.08|23244.63|23164.63|23250.08|23170.08|23244.63|23164.63|10
1737939410000|2025-01-27 00:56:50|23245.19|23165.19|23244.37|23164.37|23245.98|23165.98|23243.42|23163.42|10
1737939420000|2025-01-27 00:57:00|23243.95|23163.95|23243.77|23163.77|23245.45|23165.45|23242.55|23162.55|10
1737939430000|2025-01-27 00:57:10|23242.54|23162.54|23243.27|23163.27|23244.46|23164.46|23241.43|23161.43|10
1737939440000|2025-01-27 00:57:20|23243.34|23163.34|23237.98|23157.98|23243.84|23163.84|23237.94|23157.94|10
1737939450000|2025-01-27 00:57:30|23237.73|23157.73|23234.75|23154.75|23238.39|23158.39|23234.75|23154.75|10
1737939460000|2025-01-27 00:57:40|23233.98|23153.98|23238.4|23158.4|23238.59|23158.59|23233.98|23153.98|10
1737939470000|2025-01-27 00:57:50|23237.88|23157.88|23235.81|23155.81|23238.42|23158.42|23235.81|23155.81|10
1737939480000|2025-01-27 00:58:00|23235.27|23155.27|23230.89|23150.89|23235.99|23155.99|23230.89|23150.89|10
1737939490000|2025-01-27 00:58:10|23232.39|23152.39|23227.92|23147.92|23234.29|23154.29|23226.93|23146.93|10
1737939500000|2025-01-27 00:58:20|23228.97|23148.97|23219.95|23139.95|23228.97|23148.97|23219.83|23139.83|10
1737939510000|2025-01-27 00:58:30|23219.68|23139.68|23216.55|23136.55|23219.68|23139.68|23216.43|23136.43|10
1737939520000|2025-01-27 00:58:40|23217.07|23137.07|23205.07|23125.07|23217.07|23137.07|23205.07|23125.07|10
1737939530000|2025-01-27 00:58:50|23204.34|23124.34|23204.9|23124.9|23205.19|23125.19|23203.46|23123.46|10
1737939540000|2025-01-27 00:59:00|23204.99|23124.99|23210.02|23130.02|23210.02|23130.02|23204.31|23124.31|10
1737939550000|2025-01-27 00:59:10|23209.67|23129.67|23215.82|23135.82|23215.82|23135.82|23209.67|23129.67|10
1737939560000|2025-01-27 00:59:20|23216.59|23136.59|23221.74|23141.74|23221.74|23141.74|23216.59|23136.59|10
1737939570000|2025-01-27 00:59:30|23221.84|23141.84|23218.9|23138.9|23222.6|23142.6|23217.63|23137.63|10
1737939580000|2025-01-27 00:59:40|23219.08|23139.08|23219.39|23139.39|23219.98|23139.98|23217.78|23137.78|10
1737939590000|2025-01-27 00:59:50|23219.48|23139.48|23217.37|23137.37|23219.9|23139.9|23217.37|23137.37|10
1737939600000|2025-01-27 01:00:00|23216.99|23136.99|23221.21|23141.21|23221.29|23141.29|23216.99|23136.99|10
1737939610000|2025-01-27 01:00:10|23222.04|23142.04|23223.96|23143.96|23229.38|23149.38|23222.04|23142.04|10
1737939620000|2025-01-27 01:00:20|23224.13|23144.13|23212.83|23132.83|23224.13|23144.13|23212.83|23132.83|10
1737939630000|2025-01-27 01:00:30|23210.57|23130.57|23207.23|23127.23|23210.57|23130.57|23203.85|23123.85|10
1737939640000|2025-01-27 01:00:40|23206.13|23126.13|23200.73|23120.73|23206.13|23126.13|23200.67|23120.67|10
1737939650000|2025-01-27 01:00:50|23201.8|23121.8|23203.83|23123.83|23205.49|23125.49|23201.8|23121.8|10
1737939660000|2025-01-27 01:01:00|23203.57|23123.57|23207.92|23127.92|23207.92|23127.92|23202.6|23122.6|10
1737939670000|2025-01-27 01:01:10|23207.58|23127.58|23223.25|23143.25|23223.25|23143.25|23207.19|23127.19|10
1737939680000|2025-01-27 01:01:20|23223.9|23143.9|23232.84|23152.84|23232.86|23152.86|23223.9|23143.9|10
1737939690000|2025-01-27 01:01:30|23233.07|23153.07|23239.17|23159.17|23239.54|23159.54|23233.07|23153.07|10
1737939700000|2025-01-27 01:01:40|23239.11|23159.11|23248.93|23168.93|23249.78|23169.78|23239.11|23159.11|10
1737939710000|2025-01-27 01:01:50|23249.13|23169.13|23240.39|23160.39|23249.13|23169.13|23240.39|23160.39|10
1737939720000|2025-01-27 01:02:00|23239.21|23159.21|23244.88|23164.88|23244.88|23164.88|23238.3|23158.3|10
1737939730000|2025-01-27 01:02:10|23245.29|23165.29|23246.98|23166.98|23246.98|23166.98|23243.41|23163.41|10
1737939740000|2025-01-27 01:02:20|23247.08|23167.08|23246.9|23166.9|23247.08|23167.08|23244.06|23164.06|10
1737939750000|2025-01-27 01:02:30|23248.5|23168.5|23248.41|23168.41|23250.63|23170.63|23248.41|23168.41|10
1737939760000|2025-01-27 01:02:40|23247.63|23167.63|23246.24|23166.24|23249.9|23169.9|23246.24|23166.24|10
1737939770000|2025-01-27 01:02:50|23246.32|23166.32|23238.9|23158.9|23246.32|23166.32|23238.9|23158.9|10
1737939780000|2025-01-27 01:03:00|23238.74|23158.74|23232.77|23152.77|23238.74|23158.74|23231.94|23151.94|10
1737939790000|2025-01-27 01:03:10|23236.35|23156.35|23245.64|23165.64|23245.64|23165.64|23236.35|23156.35|10
1737939800000|2025-01-27 01:03:20|23246.67|23166.67|23259.96|23179.96|23259.96|23179.96|23246.67|23166.67|10
1737939810000|2025-01-27 01:03:30|23259.72|23179.72|23264.66|23184.66|23264.66|23184.66|23259.72|23179.72|10
1737939820000|2025-01-27 01:03:40|23264.94|23184.94|23266.45|23186.45|23266.62|23186.62|23264.64|23184.64|10
1737939830000|2025-01-27 01:03:50|23267.09|23187.09|23268.7|23188.7|23269.51|23189.51|23267.09|23187.09|10
1737939840000|2025-01-27 01:04:00|23268.46|23188.46|23270.17|23190.17|23270.46|23190.46|23267.38|23187.38|10
1737939850000|2025-01-27 01:04:10|23270.62|23190.62|23269.19|23189.19|23270.62|23190.62|23269.19|23189.19|10
1737939860000|2025-01-27 01:04:20|23268.79|23188.79|23272.48|23192.48|23272.48|23192.48|23268.62|23188.62|10
1737939870000|2025-01-27 01:04:30|23272.81|23192.81|23266.11|23186.11|23273.23|23193.23|23266.11|23186.11|10
1737939880000|2025-01-27 01:04:40|23266.18|23186.18|23264.26|23184.26|23266.18|23186.18|23262.05|23182.05|10
1737939890000|2025-01-27 01:04:50|23263.32|23183.32|23264.87|23184.87|23265.42|23185.42|23261.8|23181.8|10
1737939900000|2025-01-27 01:05:00|23265.12|23185.12|23272.58|23192.58|23272.58|23192.58|23265.12|23185.12|10
1737939910000|2025-01-27 01:05:10|23272.9|23192.9|23287.23|23207.23|23287.23|23207.23|23272.49|23192.49|10
1737939920000|2025-01-27 01:05:20|23286.24|23206.24|23278.43|23198.43|23286.24|23206.24|23278.43|23198.43|10
1737939930000|2025-01-27 01:05:30|23275.75|23195.75|23271.81|23191.81|23275.75|23195.75|23271.07|23191.07|10
1737939940000|2025-01-27 01:05:40|23270.96|23190.96|23267.73|23187.73|23270.96|23190.96|23267.73|23187.73|10
1737939950000|2025-01-27 01:05:50|23266.89|23186.89|23263.47|23183.47|23266.89|23186.89|23263.47|23183.47|10
1737939960000|2025-01-27 01:06:00|23262.8|23182.8|23258.72|23178.72|23262.8|23182.8|23258.32|23178.32|10
1737939970000|2025-01-27 01:06:10|23258.91|23178.91|23250.73|23170.73|23263.28|23183.28|23250.73|23170.73|9
1737939980000|2025-01-27 01:06:20|23250.79|23170.79|23241.85|23161.85|23251.76|23171.76|23241.8|23161.8|10
1737939990000|2025-01-27 01:06:30|23242.16|23162.16|23240.7|23160.7|23242.82|23162.82|23240.7|23160.7|10
1737940000000|2025-01-27 01:06:40|23240.31|23160.31|23226.2|23146.2|23240.31|23160.31|23226.2|23146.2|10
1737940010000|2025-01-27 01:06:50|23226.1|23146.1|23209.25|23129.25|23226.1|23146.1|23209.25|23129.25|10
1737940020000|2025-01-27 01:07:00|23208.47|23128.47|23201.39|23121.39|23208.47|23128.47|23201.03|23121.03|10
1737940030000|2025-01-27 01:07:10|23201.06|23121.06|23199.41|23119.41|23201.06|23121.06|23198.75|23118.75|10
1737940040000|2025-01-27 01:07:20|23201.28|23121.28|23197.57|23117.57|23201.28|23121.28|23197.57|23117.57|10
1737940050000|2025-01-27 01:07:30|23197.53|23117.53|23190.14|23110.14|23197.53|23117.53|23190.14|23110.14|10
1737940060000|2025-01-27 01:07:40|23190.26|23110.26|23180.12|23100.12|23190.26|23110.26|23180.12|23100.12|10
1737940070000|2025-01-27 01:07:50|23180.17|23100.17|23175.04|23095.04|23180.17|23100.17|23174.91|23094.91|10
1737940080000|2025-01-27 01:08:00|23175.43|23095.43|23188.08|23108.08|23188.08|23108.08|23175.14|23095.14|10
1737940090000|2025-01-27 01:08:10|23189.05|23109.05|23198.76|23118.76|23198.76|23118.76|23186.37|23106.37|10
1737940100000|2025-01-27 01:08:20|23198.97|23118.97|23199.74|23119.74|23202.05|23122.05|23198.97|23118.97|10
1737940110000|2025-01-27 01:08:30|23200.43|23120.43|23196.06|23116.06|23200.43|23120.43|23195.13|23115.13|10
1737940120000|2025-01-27 01:08:40|23195.41|23115.41|23192.42|23112.42|23195.41|23115.41|23191.8|23111.8|10
1737940130000|2025-01-27 01:08:50|23192.04|23112.04|23188.44|23108.44|23192.04|23112.04|23187.46|23107.46|9
1737940140000|2025-01-27 01:09:00|23188.93|23108.93|23200.86|23120.86|23200.86|23120.86|23188.27|23108.27|10
1737940150000|2025-01-27 01:09:10|23201.03|23121.03|23208.5|23128.5|23208.5|23128.5|23201.03|23121.03|10
1737940160000|2025-01-27 01:09:20|23207.69|23127.69|23211.39|23131.39|23211.83|23131.83|23207.69|23127.69|10
1737940170000|2025-01-27 01:09:30|23212.75|23132.75|23212.7|23132.7|23212.95|23132.95|23211.16|23131.16|10
1737940180000|2025-01-27 01:09:40|23213.5|23133.5|23214.21|23134.21|23216.34|23136.34|23213.5|23133.5|10
1737940190000|2025-01-27 01:09:50|23215.17|23135.17|23210.53|23130.53|23217.45|23137.45|23210.53|23130.53|10
1737940200000|2025-01-27 01:10:00|23209.58|23129.58|23202.16|23122.16|23209.58|23129.58|23200.98|23120.98|10
1737940210000|2025-01-27 01:10:10|23201.22|23121.22|23193.17|23113.17|23201.22|23121.22|23191.8|23111.8|10
1737940220000|2025-01-27 01:10:20|23191.78|23111.78|23193.02|23113.02|23193.02|23113.02|23191.33|23111.33|10
1737940230000|2025-01-27 01:10:30|23192.65|23112.65|23188.91|23108.91|23192.65|23112.65|23188.91|23108.91|10
1737940240000|2025-01-27 01:10:40|23189.08|23109.08|23188.99|23108.99|23189.08|23109.08|23186.35|23106.35|9
1737940250000|2025-01-27 01:10:50|23188.27|23108.27|23183.93|23103.93|23188.27|23108.27|23183.93|23103.93|9
1737940260000|2025-01-27 01:11:00|23184.37|23104.37|23184.32|23104.32|23185.26|23105.26|23183.46|23103.46|10
1737940270000|2025-01-27 01:11:10|23184.18|23104.18|23184.17|23104.17|23184.37|23104.37|23181.66|23101.66|10
1737940280000|2025-01-27 01:11:20|23184.67|23104.67|23186.16|23106.16|23186.16|23106.16|23184.67|23104.67|10
1737940290000|2025-01-27 01:11:30|23186.91|23106.91|23182.84|23102.84|23187.05|23107.05|23182.84|23102.84|10
1737940300000|2025-01-27 01:11:40|23182.77|23102.77|23174.68|23094.68|23182.77|23102.77|23174.68|23094.68|10
1737940310000|2025-01-27 01:11:50|23174.5|23094.5|23175.98|23095.98|23175.98|23095.98|23172.38|23092.38|10
1737940320000|2025-01-27 01:12:00|23173.12|23093.12|23172.87|23092.87|23174.05|23094.05|23171.57|23091.57|10
1737940330000|2025-01-27 01:12:10|23172.81|23092.81|23169.72|23089.72|23174.38|23094.38|23169.72|23089.72|10
1737940340000|2025-01-27 01:12:20|23169.48|23089.48|23160.9|23080.9|23169.48|23089.48|23159.8|23079.8|10
1737940350000|2025-01-27 01:12:30|23161.76|23081.76|23153.68|23073.68|23162.33|23082.33|23153.68|23073.68|10
1737940360000|2025-01-27 01:12:40|23154.08|23074.08|23134.11|23054.11|23154.08|23074.08|23134.11|23054.11|10
1737940370000|2025-01-27 01:12:50|23130.42|23050.42|23130.3|23050.3|23131.01|23051.01|23130.12|23050.12|10
1737940380000|2025-01-27 01:13:00|23130.16|23050.16|23130.75|23050.75|23132.02|23052.02|23128.14|23048.14|10
1737940390000|2025-01-27 01:13:10|23132.7|23052.7|23128.99|23048.99|23132.7|23052.7|23128.99|23048.99|10
1737940400000|2025-01-27 01:13:20|23130.45|23050.45|23127.03|23047.03|23130.45|23050.45|23126.9|23046.9|10
1737940410000|2025-01-27 01:13:30|23124.08|23044.08|23122.26|23042.26|23124.08|23044.08|23121.31|23041.31|10
1737940420000|2025-01-27 01:13:40|23124.77|23044.77|23113.45|23033.45|23124.77|23044.77|23113.06|23033.06|10
1737940430000|2025-01-27 01:13:50|23112.08|23032.08|23107.86|23027.86|23112.08|23032.08|23107.86|23027.86|10
1737940440000|2025-01-27 01:14:00|23106.26|23026.26|23080.84|23000.84|23106.26|23026.26|23080.84|23000.84|10
1737940450000|2025-01-27 01:14:10|23080.58|23000.58|23066.29|22986.29|23080.58|23000.58|23066.29|22986.29|10
1737940460000|2025-01-27 01:14:20|23065.72|22985.72|23064.04|22984.04|23065.72|22985.72|23062.33|22982.33|9
1737940470000|2025-01-27 01:14:30|23064.13|22984.13|23069.26|22989.26|23069.26|22989.26|23057.93|22977.93|10
1737940480000|2025-01-27 01:14:40|23072.09|22992.09|23090.81|23010.81|23093.61|23013.61|23072.09|22992.09|10
1737940490000|2025-01-27 01:14:50|23091.58|23011.58|23090.7|23010.7|23098.09|23018.09|23090.7|23010.7|10
1737940500000|2025-01-27 01:15:00|23087.53|23007.53|23088.19|23008.19|23089.87|23009.87|23084.42|23004.42|9
1737940510000|2025-01-27 01:15:10|23087.85|23007.85|23078.81|22998.81|23088.76|23008.76|23078.81|22998.81|10
1737940520000|2025-01-27 01:15:20|23078.82|22998.82|23069.88|22989.88|23078.93|22998.93|23069.87|22989.87|10
1737940530000|2025-01-27 01:15:30|23071.52|22991.52|23072.04|22992.04|23072.31|22992.31|23068.8|22988.8|10
1737940540000|2025-01-27 01:15:40|23072.57|22992.57|23072.93|22992.93|23074.24|22994.24|23071.38|22991.38|10
1737940550000|2025-01-27 01:15:50|23072.68|22992.68|23084.82|23004.82|23084.82|23004.82|23072.68|22992.68|10
1737940560000|2025-01-27 01:16:00|23086.25|23006.25|23093.37|23013.37|23093.37|23013.37|23086.25|23006.25|10
1737940570000|2025-01-27 01:16:10|23093.96|23013.96|23104.91|23024.91|23106.79|23026.79|23093.96|23013.96|10
1737940580000|2025-01-27 01:16:20|23105.99|23025.99|23112.32|23032.32|23112.32|23032.32|23105.99|23025.99|10
1737940590000|2025-01-27 01:16:30|23112.42|23032.42|23122.14|23042.14|23122.14|23042.14|23112.42|23032.42|10
1737940600000|2025-01-27 01:16:40|23122.83|23042.83|23138.6|23058.6|23138.6|23058.6|23122.57|23042.57|10
1737940610000|2025-01-27 01:16:50|23148.47|23068.47|23153.2|23073.2|23153.2|23073.2|23148.13|23068.13|10
1737940620000|2025-01-27 01:17:00|23153.3|23073.3|23159.87|23079.87|23159.87|23079.87|23153.03|23073.03|10
1737940630000|2025-01-27 01:17:10|23160.68|23080.68|23157.25|23077.25|23160.68|23080.68|23156.78|23076.78|10
1737940640000|2025-01-27 01:17:20|23157.18|23077.18|23160.35|23080.35|23160.91|23080.91|23156.81|23076.81|10
1737940650000|2025-01-27 01:17:30|23160.97|23080.97|23158.9|23078.9|23160.97|23080.97|23158.9|23078.9|10
1737940660000|2025-01-27 01:17:40|23159.01|23079.01|23158.15|23078.15|23159.01|23079.01|23155.29|23075.29|10
1737940670000|2025-01-27 01:17:50|23156.58|23076.58|23146.4|23066.4|23156.58|23076.58|23146.4|23066.4|10
1737940680000|2025-01-27 01:18:00|23144.18|23064.18|23137.43|23057.43|23144.18|23064.18|23137.43|23057.43|10
1737940690000|2025-01-27 01:18:10|23137.03|23057.03|23132.58|23052.58|23137.03|23057.03|23132.58|23052.58|10
1737940700000|2025-01-27 01:18:20|23131.65|23051.65|23127.78|23047.78|23132.41|23052.41|23125.89|23045.89|10
1737940710000|2025-01-27 01:18:30|23128.61|23048.61|23134.06|23054.06|23134.87|23054.87|23128.31|23048.31|10
1737940720000|2025-01-27 01:18:40|23136.48|23056.48|23148.24|23068.24|23148.24|23068.24|23136.48|23056.48|10
1737940730000|2025-01-27 01:18:50|23148.18|23068.18|23151.93|23071.93|23151.93|23071.93|23147.36|23067.36|10
1737940740000|2025-01-27 01:19:00|23151.51|23071.51|23148.81|23068.81|23151.51|23071.51|23146.51|23066.51|10
1737940750000|2025-01-27 01:19:10|23147.28|23067.28|23134.9|23054.9|23147.28|23067.28|23134.6|23054.6|10
1737940760000|2025-01-27 01:19:20|23133.87|23053.87|23132.27|23052.27|23136.45|23056.45|23132.27|23052.27|10
1737940770000|2025-01-27 01:19:30|23131.97|23051.97|23127.78|23047.78|23132.16|23052.16|23127.78|23047.78|10
1737940780000|2025-01-27 01:19:40|23127.75|23047.75|23126.77|23046.77|23129.24|23049.24|23126.77|23046.77|10
1737940790000|2025-01-27 01:19:50|23126.65|23046.65|23125.86|23045.86|23126.66|23046.66|23125.82|23045.82|10
1737940800000|2025-01-27 01:20:00|23125.42|23045.42|23120.67|23040.67|23125.62|23045.62|23120.67|23040.67|10
1737940810000|2025-01-27 01:20:10|23122.7|23042.7|23131.41|23051.41|23131.41|23051.41|23121.74|23041.74|10
1737940820000|2025-01-27 01:20:20|23134.33|23054.33|23147.64|23067.64|23148.31|23068.31|23134.33|23054.33|10
1737940830000|2025-01-27 01:20:30|23147.79|23067.79|23143.37|23063.37|23148.34|23068.34|23143.37|23063.37|10
1737940840000|2025-01-27 01:20:40|23143.68|23063.68|23145.53|23065.53|23146.55|23066.55|23143.68|23063.68|10
1737940850000|2025-01-27 01:20:50|23145.23|23065.23|23137.98|23057.98|23145.23|23065.23|23137.83|23057.83|10
1737940860000|2025-01-27 01:21:00|23137.55|23057.55|23129.14|23049.14|23137.55|23057.55|23128.52|23048.52|10
1737940870000|2025-01-27 01:21:10|23129.01|23049.01|23139.98|23059.98|23139.98|23059.98|23126.54|23046.54|10
1737940880000|2025-01-27 01:21:20|23141.17|23061.17|23150.43|23070.43|23150.43|23070.43|23141.17|23061.17|10
1737940890000|2025-01-27 01:21:30|23157.77|23077.77|23162.99|23082.99|23163.21|23083.21|23157.77|23077.77|10
1737940900000|2025-01-27 01:21:40|23162.6|23082.6|23165.94|23085.94|23165.94|23085.94|23161.14|23081.14|10
1737940910000|2025-01-27 01:21:50|23165.93|23085.93|23160.79|23080.79|23165.93|23085.93|23160.79|23080.79|10
1737940920000|2025-01-27 01:22:00|23159.39|23079.39|23157.18|23077.18|23159.39|23079.39|23151.45|23071.45|10
1737940930000|2025-01-27 01:22:10|23156.14|23076.14|23150.29|23070.29|23156.14|23076.14|23150.29|23070.29|10
1737940940000|2025-01-27 01:22:20|23150.16|23070.16|23146.67|23066.67|23151.73|23071.73|23146.67|23066.67|10
1737940950000|2025-01-27 01:22:30|23145.36|23065.36|23144.53|23064.53|23145.36|23065.36|23143.38|23063.38|10
1737940960000|2025-01-27 01:22:40|23143.49|23063.49|23142.39|23062.39|23143.49|23063.49|23140.74|23060.74|10
1737940970000|2025-01-27 01:22:50|23142.15|23062.15|23144.47|23064.47|23144.52|23064.52|23142.15|23062.15|10
1737940980000|2025-01-27 01:23:00|23144.98|23064.98|23157.8|23077.8|23157.8|23077.8|23144.98|23064.98|10
1737940990000|2025-01-27 01:23:10|23158.49|23078.49|23160.47|23080.47|23160.51|23080.51|23158.33|23078.33|10
1737941000000|2025-01-27 01:23:20|23159.58|23079.58|23157.67|23077.67|23161.34|23081.34|23157.67|23077.67|10
1737941010000|2025-01-27 01:23:30|23157.82|23077.82|23156.01|23076.01|23158.2|23078.2|23155.51|23075.51|10
1737941020000|2025-01-27 01:23:40|23156.15|23076.15|23159.15|23079.15|23159.22|23079.22|23156.15|23076.15|10
1737941030000|2025-01-27 01:23:50|23158.83|23078.83|23162.95|23082.95|23162.95|23082.95|23158.5|23078.5|9
1737941040000|2025-01-27 01:24:00|23163.04|23083.04|23175.33|23095.33|23175.33|23095.33|23163.04|23083.04|10
1737941050000|2025-01-27 01:24:10|23175.51|23095.51|23178.39|23098.39|23178.39|23098.39|23175.43|23095.43|10
1737941060000|2025-01-27 01:24:20|23178.37|23098.37|23179.37|23099.37|23182.17|23102.17|23178.29|23098.29|10
1737941070000|2025-01-27 01:24:30|23179.81|23099.81|23178.01|23098.01|23179.81|23099.81|23177.75|23097.75|10
1737941080000|2025-01-27 01:24:40|23177.8|23097.8|23183.46|23103.46|23183.46|23103.46|23177.8|23097.8|10
1737941090000|2025-01-27 01:24:50|23183.68|23103.68|23185.46|23105.46|23185.46|23105.46|23182.76|23102.76|10
1737941100000|2025-01-27 01:25:00|23185.63|23105.63|23194.71|23114.71|23194.73|23114.73|23185.63|23105.63|10
1737941110000|2025-01-27 01:25:10|23194|23114|23191.67|23111.67|23194|23114|23190.73|23110.73|10
1737941120000|2025-01-27 01:25:20|23193.13|23113.13|23193.63|23113.63|23195.38|23115.38|23193.13|23113.13|10
1737941130000|2025-01-27 01:25:30|23192.43|23112.43|23198.65|23118.65|23201.27|23121.27|23192.43|23112.43|10
1737941140000|2025-01-27 01:25:40|23198.49|23118.49|23201.64|23121.64|23202.17|23122.17|23198.49|23118.49|10
1737941150000|2025-01-27 01:25:50|23202|23122|23201.94|23121.94|23202.62|23122.62|23201.69|23121.69|10
1737941160000|2025-01-27 01:26:00|23201.79|23121.79|23202.79|23122.79|23205.34|23125.34|23201.79|23121.79|10
1737941170000|2025-01-27 01:26:10|23203.24|23123.24|23205.2|23125.2|23205.2|23125.2|23202.13|23122.13|10
1737941180000|2025-01-27 01:26:20|23205.25|23125.25|23200|23120|23205.45|23125.45|23200|23120|10
1737941190000|2025-01-27 01:26:30|23199.51|23119.51|23195.54|23115.54|23199.76|23119.76|23194.33|23114.33|10
1737941200000|2025-01-27 01:26:40|23194.64|23114.64|23196.76|23116.76|23197.27|23117.27|23194.64|23114.64|10
1737941210000|2025-01-27 01:26:50|23194.57|23114.57|23189.15|23109.15|23194.57|23114.57|23189.15|23109.15|10
1737941220000|2025-01-27 01:27:00|23188.83|23108.83|23188.47|23108.47|23189.04|23109.04|23188.19|23108.19|10
1737941230000|2025-01-27 01:27:10|23187.41|23107.41|23181.66|23101.66|23187.41|23107.41|23181.66|23101.66|10
1737941240000|2025-01-27 01:27:20|23181.74|23101.74|23181.1|23101.1|23181.74|23101.74|23177.34|23097.34|10
1737941250000|2025-01-27 01:27:30|23181.22|23101.22|23178.82|23098.82|23181.22|23101.22|23178.15|23098.15|10
1737941260000|2025-01-27 01:27:40|23179.57|23099.57|23181.75|23101.75|23181.75|23101.75|23179.57|23099.57|10
1737941270000|2025-01-27 01:27:50|23180.57|23100.57|23178.49|23098.49|23180.61|23100.61|23178.45|23098.45|10
1737941280000|2025-01-27 01:28:00|23177.7|23097.7|23170.82|23090.82|23177.7|23097.7|23170.82|23090.82|10
1737941290000|2025-01-27 01:28:10|23170.89|23090.89|23169.35|23089.35|23171.55|23091.55|23169.2|23089.2|10
1737941300000|2025-01-27 01:28:20|23169.4|23089.4|23170.02|23090.02|23170.2|23090.2|23168.84|23088.84|10
1737941310000|2025-01-27 01:28:30|23169.91|23089.91|23167.13|23087.13|23169.91|23089.91|23167.13|23087.13|10
1737941320000|2025-01-27 01:28:40|23166.82|23086.82|23163.13|23083.13|23166.93|23086.93|23163.13|23083.13|10
1737941330000|2025-01-27 01:28:50|23163.27|23083.27|23163.03|23083.03|23163.94|23083.94|23163.03|23083.03|10
1737941340000|2025-01-27 01:29:00|23162.84|23082.84|23157.04|23077.04|23162.84|23082.84|23157.04|23077.04|10
1737941350000|2025-01-27 01:29:10|23156.67|23076.67|23153.13|23073.13|23156.67|23076.67|23153.02|23073.02|10
1737941360000|2025-01-27 01:29:20|23152.52|23072.52|23153.35|23073.35|23153.44|23073.44|23152.18|23072.18|10
1737941370000|2025-01-27 01:29:30|23153.44|23073.44|23153.57|23073.57|23154.14|23074.14|23153.22|23073.22|10
1737941380000|2025-01-27 01:29:40|23150.09|23070.09|23147.27|23067.27|23150.09|23070.09|23147.27|23067.27|10
1737941390000|2025-01-27 01:29:50|23146.11|23066.11|23143.85|23063.85|23146.11|23066.11|23142.96|23062.96|10
1737941400000|2025-01-27 01:30:00|23144.28|23064.28|23137.06|23057.06|23144.92|23064.92|23137.06|23057.06|10
1737941410000|2025-01-27 01:30:10|23137.04|23057.04|23131.97|23051.97|23137.22|23057.22|23131.45|23051.45|10
1737941420000|2025-01-27 01:30:20|23133.49|23053.49|23130.66|23050.66|23133.49|23053.49|23129.09|23049.09|10
1737941430000|2025-01-27 01:30:30|23129.25|23049.25|23132.46|23052.46|23132.46|23052.46|23129.25|23049.25|10
1737941440000|2025-01-27 01:30:40|23132.48|23052.48|23131.47|23051.47|23133.36|23053.36|23130.61|23050.61|10
1737941450000|2025-01-27 01:30:50|23131.3|23051.3|23128.7|23048.7|23131.62|23051.62|23128.7|23048.7|10
1737941460000|2025-01-27 01:31:00|23128.93|23048.93|23130.97|23050.97|23131.78|23051.78|23128.93|23048.93|10
1737941470000|2025-01-27 01:31:10|23131.02|23051.02|23132.27|23052.27|23132.27|23052.27|23130.17|23050.17|10
1737941480000|2025-01-27 01:31:20|23132.28|23052.28|23130.9|23050.9|23133.98|23053.98|23130.9|23050.9|10
1737941490000|2025-01-27 01:31:30|23128.24|23048.24|23122.77|23042.77|23128.94|23048.94|23122.58|23042.58|10
1737941500000|2025-01-27 01:31:40|23122.45|23042.45|23119.69|23039.69|23123.23|23043.23|23119.69|23039.69|9
1737941510000|2025-01-27 01:31:50|23119.72|23039.72|23116.7|23036.7|23119.72|23039.72|23116.7|23036.7|9
1737941520000|2025-01-27 01:32:00|23115.49|23035.49|23117.19|23037.19|23117.19|23037.19|23114.21|23034.21|10
1737941530000|2025-01-27 01:32:10|23117.13|23037.13|23119.72|23039.72|23120.29|23040.29|23117|23037|10
1737941540000|2025-01-27 01:32:20|23119.34|23039.34|23119.93|23039.93|23121.88|23041.88|23119.34|23039.34|10
1737941550000|2025-01-27 01:32:30|23119.37|23039.37|23121.03|23041.03|23121.03|23041.03|23118.75|23038.75|10
1737941560000|2025-01-27 01:32:40|23120.92|23040.92|23124.38|23044.38|23125.74|23045.74|23120.92|23040.92|10
1737941570000|2025-01-27 01:32:50|23124.05|23044.05|23121.63|23041.63|23124.07|23044.07|23120.62|23040.62|9
1737941580000|2025-01-27 01:33:00|23121.95|23041.95|23117.74|23037.74|23122.13|23042.13|23117.27|23037.27|10
1737941590000|2025-01-27 01:33:10|23118.93|23038.93|23119.23|23039.23|23121.14|23041.14|23118.91|23038.91|10
1737941600000|2025-01-27 01:33:20|23118.7|23038.7|23121.43|23041.43|23121.56|23041.56|23118.7|23038.7|10
1737941610000|2025-01-27 01:33:30|23121.01|23041.01|23116.86|23036.86|23121.01|23041.01|23116.27|23036.27|10
1737941620000|2025-01-27 01:33:40|23115.32|23035.32|23115.73|23035.73|23115.73|23035.73|23115.06|23035.06|9
1737941630000|2025-01-27 01:33:50|23116|23036|23117.54|23037.54|23117.54|23037.54|23115.81|23035.81|10
1737941640000|2025-01-27 01:34:00|23117.51|23037.51|23124.36|23044.36|23124.36|23044.36|23117.51|23037.51|10
1737941650000|2025-01-27 01:34:10|23124.33|23044.33|23129.06|23049.06|23129.06|23049.06|23124.33|23044.33|10
1737941660000|2025-01-27 01:34:20|23129.13|23049.13|23126.69|23046.69|23129.13|23049.13|23124.59|23044.59|10
1737941670000|2025-01-27 01:34:30|23127.7|23047.7|23131.67|23051.67|23131.67|23051.67|23127.34|23047.34|10
1737941680000|2025-01-27 01:34:40|23131.86|23051.86|23130.7|23050.7|23132.19|23052.19|23130.7|23050.7|10
1737941690000|2025-01-27 01:34:50|23130.14|23050.14|23128.72|23048.72|23130.4|23050.4|23128.71|23048.71|10
1737941700000|2025-01-27 01:35:00|23129.63|23049.63|23127|23047|23133.16|23053.16|23127|23047|10
1737941710000|2025-01-27 01:35:10|23126.57|23046.57|23123.99|23043.99|23126.72|23046.72|23123.99|23043.99|10
1737941720000|2025-01-27 01:35:20|23125.44|23045.44|23133|23053|23133|23053|23125.44|23045.44|10
1737941730000|2025-01-27 01:35:30|23132.98|23052.98|23137.35|23057.35|23137.48|23057.48|23132.98|23052.98|10
1737941740000|2025-01-27 01:35:40|23137.72|23057.72|23137.54|23057.54|23138.34|23058.34|23137.04|23057.04|10
1737941750000|2025-01-27 01:35:50|23137.42|23057.42|23152.22|23072.22|23152.22|23072.22|23137.42|23057.42|10
1737941760000|2025-01-27 01:36:00|23154.77|23074.77|23154.59|23074.59|23156.69|23076.69|23153.88|23073.88|10
1737941770000|2025-01-27 01:36:10|23153.86|23073.86|23157.72|23077.72|23158.73|23078.73|23153.15|23073.15|10
1737941780000|2025-01-27 01:36:20|23159.49|23079.49|23161.6|23081.6|23161.6|23081.6|23159.43|23079.43|8
1737941790000|2025-01-27 01:36:30|23162.69|23082.69|23160.71|23080.71|23162.92|23082.92|23160.31|23080.31|10
1737941800000|2025-01-27 01:36:40|23162.97|23082.97|23171.03|23091.03|23171.03|23091.03|23162.89|23082.89|10
1737941810000|2025-01-27 01:36:50|23171.52|23091.52|23171.92|23091.92|23171.92|23091.92|23169.36|23089.36|10
1737941820000|2025-01-27 01:37:00|23172.73|23092.73|23167.33|23087.33|23172.73|23092.73|23167.33|23087.33|10
1737941830000|2025-01-27 01:37:10|23168.88|23088.88|23173.25|23093.25|23175.5|23095.5|23168.88|23088.88|10
1737941840000|2025-01-27 01:37:20|23173.21|23093.21|23169.58|23089.58|23173.21|23093.21|23169.58|23089.58|10
1737941850000|2025-01-27 01:37:30|23168.91|23088.91|23167.11|23087.11|23168.91|23088.91|23164.94|23084.94|10
1737941860000|2025-01-27 01:37:40|23165.51|23085.51|23164.39|23084.39|23165.7|23085.7|23164.39|23084.39|10
1737941870000|2025-01-27 01:37:50|23164.09|23084.09|23163.25|23083.25|23164.2|23084.2|23163.25|23083.25|10
1737941880000|2025-01-27 01:38:00|23163.01|23083.01|23165.26|23085.26|23165.29|23085.29|23162.41|23082.41|10
1737941890000|2025-01-27 01:38:10|23165.97|23085.97|23164.44|23084.44|23165.97|23085.97|23164.42|23084.42|10
1737941900000|2025-01-27 01:38:20|23164.56|23084.56|23166.87|23086.87|23167.08|23087.08|23164.28|23084.28|10
1737941910000|2025-01-27 01:38:30|23166.9|23086.9|23170.72|23090.72|23170.72|23090.72|23166.81|23086.81|10
1737941920000|2025-01-27 01:38:40|23171.11|23091.11|23176.32|23096.32|23176.32|23096.32|23171.11|23091.11|10
1737941930000|2025-01-27 01:38:50|23176.78|23096.78|23182.47|23102.47|23182.47|23102.47|23176.78|23096.78|10
1737941940000|2025-01-27 01:39:00|23182.43|23102.43|23194.49|23114.49|23194.49|23114.49|23181.99|23101.99|9
1737941950000|2025-01-27 01:39:10|23194.76|23114.76|23194.24|23114.24|23194.76|23114.76|23193.66|23113.66|10
1737941960000|2025-01-27 01:39:20|23194.38|23114.38|23195.56|23115.56|23196.28|23116.28|23194.34|23114.34|10
1737941970000|2025-01-27 01:39:30|23196.19|23116.19|23195.74|23115.74|23196.97|23116.97|23195.74|23115.74|10
1737941980000|2025-01-27 01:39:40|23194.98|23114.98|23199.27|23119.27|23199.27|23119.27|23194.98|23114.98|10
1737941990000|2025-01-27 01:39:50|23200.23|23120.23|23200.66|23120.66|23201.46|23121.46|23199.66|23119.66|10
1737942000000|2025-01-27 01:40:00|23201.74|23121.74|23207.33|23127.33|23209.19|23129.19|23201.74|23121.74|10
1737942010000|2025-01-27 01:40:10|23207.73|23127.73|23207.35|23127.35|23208.4|23128.4|23206.3|23126.3|10
1737942020000|2025-01-27 01:40:20|23206.62|23126.62|23213.84|23133.84|23213.84|23133.84|23204.94|23124.94|10
1737942030000|2025-01-27 01:40:30|23214.83|23134.83|23218.11|23138.11|23218.11|23138.11|23212.29|23132.29|10
1737942040000|2025-01-27 01:40:40|23218.5|23138.5|23225.22|23145.22|23225.22|23145.22|23218.41|23138.41|10
1737942050000|2025-01-27 01:40:50|23225|23145|23227.83|23147.83|23227.85|23147.85|23225|23145|10
1737942060000|2025-01-27 01:41:00|23228.38|23148.38|23224.08|23144.08|23228.55|23148.55|23224.08|23144.08|9
1737942070000|2025-01-27 01:41:10|23223.84|23143.84|23212.99|23132.99|23223.84|23143.84|23212.99|23132.99|10
1737942080000|2025-01-27 01:41:20|23213.19|23133.19|23212.54|23132.54|23213.99|23133.99|23212.07|23132.07|10
1737942090000|2025-01-27 01:41:30|23212.38|23132.38|23211.07|23131.07|23212.38|23132.38|23210.07|23130.07|10
1737942100000|2025-01-27 01:41:40|23210.82|23130.82|23214.02|23134.02|23214.02|23134.02|23210.82|23130.82|10
1737942110000|2025-01-27 01:41:50|23213.59|23133.59|23212.13|23132.13|23213.69|23133.69|23211.89|23131.89|10
1737942120000|2025-01-27 01:42:00|23211.95|23131.95|23208.93|23128.93|23211.95|23131.95|23208.5|23128.5|10
1737942130000|2025-01-27 01:42:10|23208.69|23128.69|23210.2|23130.2|23210.2|23130.2|23208.09|23128.09|10
1737942140000|2025-01-27 01:42:20|23210.74|23130.74|23211.21|23131.21|23211.22|23131.22|23209.71|23129.71|9
1737942150000|2025-01-27 01:42:30|23213.16|23133.16|23216.99|23136.99|23216.99|23136.99|23213.16|23133.16|10
1737942160000|2025-01-27 01:42:40|23217.75|23137.75|23217.44|23137.44|23218.61|23138.61|23215.62|23135.62|10
1737942170000|2025-01-27 01:42:50|23218.2|23138.2|23217.17|23137.17|23218.97|23138.97|23217.17|23137.17|10
1737942180000|2025-01-27 01:43:00|23215.17|23135.17|23210.68|23130.68|23215.17|23135.17|23210.5|23130.5|10
1737942190000|2025-01-27 01:43:10|23210.76|23130.76|23196.81|23116.81|23210.76|23130.76|23196.81|23116.81|10
1737942200000|2025-01-27 01:43:20|23196.51|23116.51|23196.71|23116.71|23197.77|23117.77|23196.51|23116.51|10
1737942210000|2025-01-27 01:43:30|23196.23|23116.23|23197.21|23117.21|23197.36|23117.36|23194.88|23114.88|10
1737942220000|2025-01-27 01:43:40|23197.32|23117.32|23194.16|23114.16|23197.34|23117.34|23194.16|23114.16|10
1737942230000|2025-01-27 01:43:50|23190.79|23110.79|23182.93|23102.93|23190.79|23110.79|23182.93|23102.93|10
1737942240000|2025-01-27 01:44:00|23175.49|23095.49|23175.61|23095.61|23177.33|23097.33|23175.05|23095.05|10
1737942250000|2025-01-27 01:44:10|23176.35|23096.35|23174.18|23094.18|23176.54|23096.54|23174.18|23094.18|9
1737942260000|2025-01-27 01:44:20|23173.65|23093.65|23176.14|23096.14|23176.14|23096.14|23173.65|23093.65|10
1737942270000|2025-01-27 01:44:30|23176.84|23096.84|23174.29|23094.29|23177.08|23097.08|23174.04|23094.04|10
1737942280000|2025-01-27 01:44:40|23174.32|23094.32|23167.18|23087.18|23174.46|23094.46|23167.18|23087.18|10
1737942290000|2025-01-27 01:44:50|23166.78|23086.78|23163.96|23083.96|23166.78|23086.78|23163.04|23083.04|10
1737942300000|2025-01-27 01:45:00|23164.63|23084.63|23156.16|23076.16|23164.63|23084.63|23155.33|23075.33|10
1737942310000|2025-01-27 01:45:10|23155.24|23075.24|23154.23|23074.23|23156.08|23076.08|23151.69|23071.69|10
1737942320000|2025-01-27 01:45:20|23154|23074|23154.1|23074.1|23155.05|23075.05|23152.74|23072.74|10
1737942330000|2025-01-27 01:45:30|23153.73|23073.73|23150.33|23070.33|23153.98|23073.98|23150.33|23070.33|10
1737942340000|2025-01-27 01:45:40|23150.12|23070.12|23150.57|23070.57|23150.95|23070.95|23148.55|23068.55|10
1737942350000|2025-01-27 01:45:50|23150.58|23070.58|23147.58|23067.58|23150.58|23070.58|23147.58|23067.58|10
1737942360000|2025-01-27 01:46:00|23147.36|23067.36|23151.35|23071.35|23151.35|23071.35|23146.02|23066.02|10
1737942370000|2025-01-27 01:46:10|23150.65|23070.65|23151.61|23071.61|23151.68|23071.68|23148.66|23068.66|10
1737942380000|2025-01-27 01:46:20|23152.19|23072.19|23154.75|23074.75|23154.75|23074.75|23150.83|23070.83|10
1737942390000|2025-01-27 01:46:30|23155.11|23075.11|23155.55|23075.55|23155.65|23075.65|23155.05|23075.05|10
1737942400000|2025-01-27 01:46:40|23155.56|23075.56|23155.76|23075.76|23155.76|23075.76|23153.02|23073.02|10
1737942410000|2025-01-27 01:46:50|23156.32|23076.32|23154.19|23074.19|23156.32|23076.32|23154.19|23074.19|10
1737942420000|2025-01-27 01:47:00|23154.47|23074.47|23153.01|23073.01|23154.53|23074.53|23153.01|23073.01|10
1737942430000|2025-01-27 01:47:10|23153.41|23073.41|23153.57|23073.57|23154.13|23074.13|23152.99|23072.99|10
1737942440000|2025-01-27 01:47:20|23153.77|23073.77|23154.76|23074.76|23155.6|23075.6|23153.3|23073.3|10
1737942450000|2025-01-27 01:47:30|23152.9|23072.9|23159.89|23079.89|23160.02|23080.02|23150.95|23070.95|10
1737942460000|2025-01-27 01:47:40|23160.7|23080.7|23161.67|23081.67|23161.73|23081.73|23160.58|23080.58|10
1737942470000|2025-01-27 01:47:50|23162.05|23082.05|23162.72|23082.72|23162.83|23082.83|23162.05|23082.05|9
1737942480000|2025-01-27 01:48:00|23163.2|23083.2|23172.56|23092.56|23174.38|23094.38|23163.2|23083.2|10
1737942490000|2025-01-27 01:48:10|23172.88|23092.88|23168.48|23088.48|23172.88|23092.88|23168.48|23088.48|10
1737942500000|2025-01-27 01:48:20|23168.1|23088.1|23170.1|23090.1|23170.48|23090.48|23168.1|23088.1|10
1737942510000|2025-01-27 01:48:30|23170.22|23090.22|23163.6|23083.6|23170.22|23090.22|23163.6|23083.6|10
1737942520000|2025-01-27 01:48:40|23163.46|23083.46|23160.12|23080.12|23163.46|23083.46|23160.12|23080.12|10
1737942530000|2025-01-27 01:48:50|23160.07|23080.07|23160.22|23080.22|23160.22|23080.22|23158.56|23078.56|10
1737942540000|2025-01-27 01:49:00|23160.02|23080.02|23160.8|23080.8|23163.04|23083.04|23159.92|23079.92|10
1737942550000|2025-01-27 01:49:10|23161.7|23081.7|23161.58|23081.58|23164.12|23084.12|23161.36|23081.36|10
1737942560000|2025-01-27 01:49:20|23161.38|23081.38|23162.56|23082.56|23162.56|23082.56|23161.17|23081.17|10
1737942570000|2025-01-27 01:49:30|23162.59|23082.59|23165.57|23085.57|23165.57|23085.57|23162.59|23082.59|9
1737942580000|2025-01-27 01:49:40|23169.51|23089.51|23170.64|23090.64|23170.64|23090.64|23169.25|23089.25|10
1737942590000|2025-01-27 01:49:50|23171.69|23091.69|23177.86|23097.86|23178.09|23098.09|23171.69|23091.69|10
1737942600000|2025-01-27 01:50:00|23177.81|23097.81|23179.83|23099.83|23179.83|23099.83|23177.81|23097.81|10
1737942610000|2025-01-27 01:50:10|23180.25|23100.25|23182.14|23102.14|23182.14|23102.14|23180.25|23100.25|9
1737942620000|2025-01-27 01:50:20|23182.11|23102.11|23178.96|23098.96|23182.11|23102.11|23178.96|23098.96|10
1737942630000|2025-01-27 01:50:30|23179.53|23099.53|23178.34|23098.34|23180.39|23100.39|23177.69|23097.69|10
1737942640000|2025-01-27 01:50:40|23178.05|23098.05|23182.91|23102.91|23182.91|23102.91|23177.64|23097.64|10
1737942650000|2025-01-27 01:50:50|23183.74|23103.74|23191.74|23111.74|23191.74|23111.74|23183.74|23103.74|10
1737942660000|2025-01-27 01:51:00|23193.88|23113.88|23191.35|23111.35|23193.88|23113.88|23190.57|23110.57|10
1737942670000|2025-01-27 01:51:10|23190.21|23110.21|23194.14|23114.14|23194.14|23114.14|23189.99|23109.99|10
1737942680000|2025-01-27 01:51:20|23196.13|23116.13|23197.19|23117.19|23197.21|23117.21|23195.29|23115.29|10
1737942690000|2025-01-27 01:51:30|23197.44|23117.44|23199.91|23119.91|23199.91|23119.91|23197.44|23117.44|10
1737942700000|2025-01-27 01:51:40|23199.93|23119.93|23206.06|23126.06|23206.06|23126.06|23199.93|23119.93|10
1737942710000|2025-01-27 01:51:50|23208.3|23128.3|23208.66|23128.66|23209.27|23129.27|23208.3|23128.3|8
1737942720000|2025-01-27 01:52:00|23209.31|23129.31|23208.95|23128.95|23211.78|23131.78|23208.95|23128.95|10
1737942730000|2025-01-27 01:52:10|23207.68|23127.68|23212.48|23132.48|23214.76|23134.76|23207.68|23127.68|10
1737942740000|2025-01-27 01:52:20|23212.79|23132.79|23205.97|23125.97|23213.05|23133.05|23202.61|23122.61|9
1737942750000|2025-01-27 01:52:30|23206.58|23126.58|23204.12|23124.12|23206.81|23126.81|23204.12|23124.12|10
1737942760000|2025-01-27 01:52:40|23204.24|23124.24|23204.26|23124.26|23204.4|23124.4|23203|23123|10
1737942770000|2025-01-27 01:52:50|23204.24|23124.24|23204.25|23124.25|23204.88|23124.88|23203.9|23123.9|10
1737942780000|2025-01-27 01:53:00|23204.1|23124.1|23197.99|23117.99|23204.1|23124.1|23197.99|23117.99|10
1737942790000|2025-01-27 01:53:10|23198.07|23118.07|23199.15|23119.15|23199.58|23119.58|23198.05|23118.05|10
1737942800000|2025-01-27 01:53:20|23198.77|23118.77|23202.02|23122.02|23202.02|23122.02|23198.77|23118.77|10
1737942810000|2025-01-27 01:53:30|23202.1|23122.1|23199.04|23119.04|23202.15|23122.15|23199.04|23119.04|10
1737942820000|2025-01-27 01:53:40|23198.81|23118.81|23203.52|23123.52|23203.52|23123.52|23198.81|23118.81|10
1737942830000|2025-01-27 01:53:50|23203.92|23123.92|23206.13|23126.13|23206.18|23126.18|23203.78|23123.78|10
1737942840000|2025-01-27 01:54:00|23206.98|23126.98|23200.14|23120.14|23206.98|23126.98|23200.14|23120.14|10
1737942850000|2025-01-27 01:54:10|23196.87|23116.87|23198.73|23118.73|23198.93|23118.93|23195.46|23115.46|10
1737942860000|2025-01-27 01:54:20|23198.87|23118.87|23197.87|23117.87|23198.87|23118.87|23195.93|23115.93|9
1737942870000|2025-01-27 01:54:30|23197.76|23117.76|23195.57|23115.57|23197.76|23117.76|23195.2|23115.2|10
1737942880000|2025-01-27 01:54:40|23195.53|23115.53|23195.33|23115.33|23195.53|23115.53|23194.13|23114.13|10
1737942890000|2025-01-27 01:54:50|23195.36|23115.36|23192.32|23112.32|23195.86|23115.86|23192.32|23112.32|10
1737942900000|2025-01-27 01:55:00|23192.39|23112.39|23188.23|23108.23|23192.39|23112.39|23188.23|23108.23|10
1737942910000|2025-01-27 01:55:10|23188.01|23108.01|23185.69|23105.69|23188.01|23108.01|23184.2|23104.2|10
1737942920000|2025-01-27 01:55:20|23185.9|23105.9|23183.46|23103.46|23185.9|23105.9|23183.46|23103.46|10
1737942930000|2025-01-27 01:55:30|23183.32|23103.32|23182.81|23102.81|23183.32|23103.32|23182.75|23102.75|10
1737942940000|2025-01-27 01:55:40|23182.99|23102.99|23177.77|23097.77|23183.07|23103.07|23177.77|23097.77|9
1737942950000|2025-01-27 01:55:50|23176.47|23096.47|23173.88|23093.88|23176.47|23096.47|23173.88|23093.88|10
1737942960000|2025-01-27 01:56:00|23170.72|23090.72|23170.22|23090.22|23171.65|23091.65|23170.22|23090.22|10
1737942970000|2025-01-27 01:56:10|23170.27|23090.27|23170.88|23090.88|23172.48|23092.48|23170.27|23090.27|10
1737942980000|2025-01-27 01:56:20|23171.05|23091.05|23167.92|23087.92|23171.05|23091.05|23167.92|23087.92|10
1737942990000|2025-01-27 01:56:30|23167.79|23087.79|23166.62|23086.62|23167.79|23087.79|23164.51|23084.51|10
1737943000000|2025-01-27 01:56:40|23167.3|23087.3|23166.77|23086.77|23167.93|23087.93|23166.77|23086.77|10
1737943010000|2025-01-27 01:56:50|23166.67|23086.67|23174.53|23094.53|23174.53|23094.53|23166.18|23086.18|10
1737943020000|2025-01-27 01:57:00|23173.7|23093.7|23169.81|23089.81|23173.7|23093.7|23169.81|23089.81|10
1737943030000|2025-01-27 01:57:10|23169.58|23089.58|23160.03|23080.03|23169.58|23089.58|23160.03|23080.03|10
1737943040000|2025-01-27 01:57:20|23159.94|23079.94|23149.83|23069.83|23160.84|23080.84|23149.56|23069.56|10
1737943050000|2025-01-27 01:57:30|23148.84|23068.84|23146.71|23066.71|23148.84|23068.84|23145.96|23065.96|10
1737943060000|2025-01-27 01:57:40|23146.73|23066.73|23143.75|23063.75|23146.73|23066.73|23143.69|23063.69|10
1737943070000|2025-01-27 01:57:50|23142.37|23062.37|23133.16|23053.16|23142.37|23062.37|23133.16|23053.16|9
1737943080000|2025-01-27 01:58:00|23132.18|23052.18|23125.52|23045.52|23132.18|23052.18|23124.89|23044.89|10
1737943090000|2025-01-27 01:58:10|23125.41|23045.41|23123.62|23043.62|23125.58|23045.58|23123.54|23043.54|10
1737943100000|2025-01-27 01:58:20|23126.35|23046.35|23126.69|23046.69|23127.91|23047.91|23126.05|23046.05|10
1737943110000|2025-01-27 01:58:30|23127.39|23047.39|23129.38|23049.38|23130.4|23050.4|23127.39|23047.39|10
1737943120000|2025-01-27 01:58:40|23129.54|23049.54|23121.87|23041.87|23129.94|23049.94|23121.87|23041.87|9
1737943130000|2025-01-27 01:58:50|23121.2|23041.2|23121.5|23041.5|23122.06|23042.06|23121.15|23041.15|10
1737943140000|2025-01-27 01:59:00|23121.53|23041.53|23124.15|23044.15|23125.16|23045.16|23121.29|23041.29|10
1737943150000|2025-01-27 01:59:10|23123.85|23043.85|23114.04|23034.04|23123.85|23043.85|23113.95|23033.95|10
1737943160000|2025-01-27 01:59:20|23114.01|23034.01|23111.19|23031.19|23114.01|23034.01|23111.16|23031.16|10
1737943170000|2025-01-27 01:59:30|23111.14|23031.14|23108.27|23028.27|23111.14|23031.14|23108.11|23028.11|10
1737943180000|2025-01-27 01:59:40|23108.46|23028.46|23107|23027|23108.8|23028.8|23106.58|23026.58|10
1737943190000|2025-01-27 01:59:50|23107.01|23027.01|23104.52|23024.52|23107.01|23027.01|23104.48|23024.48|10
1737943200000|2025-01-27 02:00:00|23104.6|23024.6|23090.12|23010.12|23104.6|23024.6|23090.12|23010.12|10
1737943210000|2025-01-27 02:00:10|23089.04|23009.04|23056.25|22976.25|23089.04|23009.04|23055.36|22975.36|10
1737943220000|2025-01-27 02:00:20|23056.32|22976.32|23054.78|22974.78|23056.32|22976.32|23054.09|22974.09|10
1737943230000|2025-01-27 02:00:30|23054.49|22974.49|23053.74|22973.74|23056.78|22976.78|23053.1|22973.1|10
1737943240000|2025-01-27 02:00:40|23053.02|22973.02|23028.22|22948.22|23053.02|22973.02|23028.22|22948.22|10
1737943250000|2025-01-27 02:00:50|23028.28|22948.28|23023.88|22943.88|23029.21|22949.21|23023.88|22943.88|10
1737943260000|2025-01-27 02:01:00|23023.07|22943.07|23022.55|22942.55|23023.89|22943.89|23020.23|22940.23|10
1737943270000|2025-01-27 02:01:10|23023.21|22943.21|23024.05|22944.05|23025.61|22945.61|23023.21|22943.21|10
1737943280000|2025-01-27 02:01:20|23024.76|22944.76|23023.64|22943.64|23026.25|22946.25|23023.57|22943.57|10
1737943290000|2025-01-27 02:01:30|23025.49|22945.49|23027.88|22947.88|23028.01|22948.01|23024.66|22944.66|10
1737943300000|2025-01-27 02:01:40|23029.78|22949.78|23023.58|22943.58|23029.78|22949.78|23023.58|22943.58|9
1737943310000|2025-01-27 02:01:50|23023.04|22943.04|23011.8|22931.8|23023.04|22943.04|23011.66|22931.66|10
1737943320000|2025-01-27 02:02:00|23011.45|22931.45|23002.07|22922.07|23013.28|22933.28|23002.07|22922.07|10
1737943330000|2025-01-27 02:02:10|22997.28|22917.28|22977.23|22897.23|22997.28|22917.28|22977.23|22897.23|10
1737943340000|2025-01-27 02:02:20|22975.9|22895.9|22967.58|22887.58|22975.9|22895.9|22967.53|22887.53|10
1737943350000|2025-01-27 02:02:30|22967.4|22887.4|22954.56|22874.56|22967.4|22887.4|22954.28|22874.28|10
1737943360000|2025-01-27 02:02:40|22952.18|22872.18|22938.77|22858.77|22952.18|22872.18|22938.77|22858.77|10
1737943370000|2025-01-27 02:02:50|22939.69|22859.69|22934.6|22854.6|22939.69|22859.69|22934.02|22854.02|10
1737943380000|2025-01-27 02:03:00|22935.3|22855.3|22940.24|22860.24|22941.06|22861.06|22935.3|22855.3|10
1737943390000|2025-01-27 02:03:10|22939.2|22859.2|22935|22855|22939.2|22859.2|22933.65|22853.65|10
1737943400000|2025-01-27 02:03:20|22935.5|22855.5|22932.25|22852.25|22936.55|22856.55|22929.48|22849.48|10
1737943410000|2025-01-27 02:03:30|22932.89|22852.89|22965.23|22885.23|22965.23|22885.23|22932.89|22852.89|10
1737943420000|2025-01-27 02:03:40|22966.54|22886.54|22971.87|22891.87|22974.2|22894.2|22966.54|22886.54|10
1737943430000|2025-01-27 02:03:50|22970.01|22890.01|22978.84|22898.84|22978.84|22898.84|22970.01|22890.01|10
1737943440000|2025-01-27 02:04:00|22977.56|22897.56|22991.59|22911.59|22991.59|22911.59|22976.36|22896.36|10
1737943450000|2025-01-27 02:04:10|22995.55|22915.55|23014.23|22934.23|23014.67|22934.67|22995.55|22915.55|10
1737943460000|2025-01-27 02:04:20|23014.49|22934.49|23034.78|22954.78|23034.78|22954.78|23014.49|22934.49|10
1737943470000|2025-01-27 02:04:30|23034.01|22954.01|23039.47|22959.47|23040.42|22960.42|23034.01|22954.01|10
1737943480000|2025-01-27 02:04:40|23038.79|22958.79|23045.41|22965.41|23045.41|22965.41|23038.79|22958.79|10
1737943490000|2025-01-27 02:04:50|23044.74|22964.74|23046.42|22966.42|23047.02|22967.02|23043.49|22963.49|10
1737943500000|2025-01-27 02:05:00|23045.93|22965.93|23054.34|22974.34|23054.34|22974.34|23042.19|22962.19|10
1737943510000|2025-01-27 02:05:10|23056.05|22976.05|23063.49|22983.49|23063.58|22983.58|23056.05|22976.05|10
1737943520000|2025-01-27 02:05:20|23063.01|22983.01|23065.11|22985.11|23065.11|22985.11|23059.19|22979.19|10
1737943530000|2025-01-27 02:05:30|23065.96|22985.96|23075.12|22995.12|23078.94|22998.94|23065.96|22985.96|10
1737943540000|2025-01-27 02:05:40|23075.99|22995.99|23080.83|23000.83|23080.83|23000.83|23075.99|22995.99|10
1737943550000|2025-01-27 02:05:50|23080.84|23000.84|23095.7|23015.7|23096.52|23016.52|23080.84|23000.84|10
1737943560000|2025-01-27 02:06:00|23095.09|23015.09|23105.42|23025.42|23105.42|23025.42|23095.09|23015.09|10
1737943570000|2025-01-27 02:06:10|23104.8|23024.8|23103.63|23023.63|23105.39|23025.39|23102.9|23022.9|10
1737943580000|2025-01-27 02:06:20|23103.83|23023.83|23102.66|23022.66|23104.26|23024.26|23102.05|23022.05|10
1737943590000|2025-01-27 02:06:30|23104.31|23024.31|23107.48|23027.48|23108.51|23028.51|23104.31|23024.31|10
1737943600000|2025-01-27 02:06:40|23106.83|23026.83|23100.97|23020.97|23108.33|23028.33|23100.57|23020.57|10
1737943610000|2025-01-27 02:06:50|23100.74|23020.74|23098.12|23018.12|23100.77|23020.77|23098.12|23018.12|10
1737943620000|2025-01-27 02:07:00|23097.74|23017.74|23085.19|23005.19|23097.74|23017.74|23085.19|23005.19|10
1737943630000|2025-01-27 02:07:10|23084.7|23004.7|23074.62|22994.62|23084.7|23004.7|23073.71|22993.71|10
1737943640000|2025-01-27 02:07:20|23075.26|22995.26|23073.07|22993.07|23078.06|22998.06|23072.67|22992.67|10
1737943650000|2025-01-27 02:07:30|23068.44|22988.44|23059.17|22979.17|23068.44|22988.44|23058.25|22978.25|10
1737943660000|2025-01-27 02:07:40|23055.59|22975.59|23044.68|22964.68|23055.59|22975.59|23043.1|22963.1|10
1737943670000|2025-01-27 02:07:50|23045.1|22965.1|23051.6|22971.6|23052.77|22972.77|23045.1|22965.1|10
1737943680000|2025-01-27 02:08:00|23052.29|22972.29|23033.19|22953.19|23052.29|22972.29|23033.19|22953.19|10
1737943690000|2025-01-27 02:08:10|23033.06|22953.06|23028.32|22948.32|23033.06|22953.06|23028.32|22948.32|10
1737943700000|2025-01-27 02:08:20|23027.19|22947.19|23027.82|22947.82|23027.82|22947.82|23023.33|22943.33|10
1737943710000|2025-01-27 02:08:30|23028.16|22948.16|23025.45|22945.45|23029.2|22949.2|23024.76|22944.76|10
1737943720000|2025-01-27 02:08:40|23026.03|22946.03|23023.11|22943.11|23026.84|22946.84|23022.97|22942.97|10
1737943730000|2025-01-27 02:08:50|23023.72|22943.72|23022.24|22942.24|23024.79|22944.79|23021.8|22941.8|10
1737943740000|2025-01-27 02:09:00|23023.07|22943.07|23026.92|22946.92|23029.3|22949.3|23023.07|22943.07|10
1737943750000|2025-01-27 02:09:10|23027.85|22947.85|23029.79|22949.79|23032.79|22952.79|23027.85|22947.85|10
1737943760000|2025-01-27 02:09:20|23031.15|22951.15|23036.97|22956.97|23036.97|22956.97|23031.15|22951.15|10
1737943770000|2025-01-27 02:09:30|23037.06|22957.06|23042.08|22962.08|23042.48|22962.48|23037.06|22957.06|10
1737943780000|2025-01-27 02:09:40|23041.7|22961.7|23037.41|22957.41|23042.36|22962.36|23037.28|22957.28|10
1737943790000|2025-01-27 02:09:50|23037.65|22957.65|23038.51|22958.51|23039.94|22959.94|23037.65|22957.65|9
1737943800000|2025-01-27 02:10:00|23038.67|22958.67|23029.51|22949.51|23038.67|22958.67|23029.51|22949.51|10
1737943810000|2025-01-27 02:10:10|23029.16|22949.16|23025.85|22945.85|23029.16|22949.16|23025.32|22945.32|10
1737943820000|2025-01-27 02:10:20|23024.73|22944.73|23021.22|22941.22|23025.83|22945.83|23019.94|22939.94|10
1737943830000|2025-01-27 02:10:30|23021.55|22941.55|23032.39|22952.39|23032.39|22952.39|23021.55|22941.55|10
1737943840000|2025-01-27 02:10:40|23033.03|22953.03|23040.77|22960.77|23040.88|22960.88|23033.03|22953.03|10
1737943850000|2025-01-27 02:10:50|23039.81|22959.81|23039.25|22959.25|23039.81|22959.81|23036.48|22956.48|10
1737943860000|2025-01-27 02:11:00|23039.21|22959.21|23046|22966|23047.08|22967.08|23039.21|22959.21|10
1737943870000|2025-01-27 02:11:10|23045.57|22965.57|23045.42|22965.42|23046.56|22966.56|23045.06|22965.06|10
1737943880000|2025-01-27 02:11:20|23044.93|22964.93|23036.32|22956.32|23044.93|22964.93|23035.62|22955.62|10
1737943890000|2025-01-27 02:11:30|23035.65|22955.65|23027.66|22947.66|23036.68|22956.68|23027.66|22947.66|10
1737943900000|2025-01-27 02:11:40|23026.91|22946.91|23029.39|22949.39|23029.52|22949.52|23026.81|22946.81|10
1737943910000|2025-01-27 02:11:50|23029.54|22949.54|23029.28|22949.28|23032.87|22952.87|23029.28|22949.28|10
1737943920000|2025-01-27 02:12:00|23028.64|22948.64|23034.9|22954.9|23034.9|22954.9|23028.04|22948.04|10
1737943930000|2025-01-27 02:12:10|23035.02|22955.02|23038.05|22958.05|23038.05|22958.05|23035.02|22955.02|10
1737943940000|2025-01-27 02:12:20|23040.32|22960.32|23049.37|22969.37|23049.37|22969.37|23040.32|22960.32|10
1737943950000|2025-01-27 02:12:30|23049.18|22969.18|23050.77|22970.77|23050.77|22970.77|23048.54|22968.54|10
1737943960000|2025-01-27 02:12:40|23050.48|22970.48|23058.33|22978.33|23058.33|22978.33|23050.48|22970.48|10
1737943970000|2025-01-27 02:12:50|23058.89|22978.89|23062.49|22982.49|23063.87|22983.87|23058.73|22978.73|10
1737943980000|2025-01-27 02:13:00|23063.18|22983.18|23067.38|22987.38|23067.38|22987.38|23060.89|22980.89|10
1737943990000|2025-01-27 02:13:10|23067.15|22987.15|23066.27|22986.27|23067.73|22987.73|23065.76|22985.76|10
1737944000000|2025-01-27 02:13:20|23066.22|22986.22|23071.44|22991.44|23071.44|22991.44|23065.45|22985.45|10
1737944010000|2025-01-27 02:13:30|23076.46|22996.46|23081.92|23001.92|23081.97|23001.97|23076.46|22996.46|10
1737944020000|2025-01-27 02:13:40|23081.89|23001.89|23084.54|23004.54|23084.92|23004.92|23081.89|23001.89|10
1737944030000|2025-01-27 02:13:50|23083.86|23003.86|23084.29|23004.29|23084.33|23004.33|23083.22|23003.22|10
1737944040000|2025-01-27 02:14:00|23083.89|23003.89|23080.71|23000.71|23083.89|23003.89|23080.71|23000.71|10
1737944050000|2025-01-27 02:14:10|23080.77|23000.77|23083.64|23003.64|23084.65|23004.65|23078.17|22998.17|10
1737944060000|2025-01-27 02:14:20|23083.74|23003.74|23084.92|23004.92|23084.92|23004.92|23083.54|23003.54|10
1737944070000|2025-01-27 02:14:30|23084.66|23004.66|23083.43|23003.43|23084.66|23004.66|23083.31|23003.31|9
1737944080000|2025-01-27 02:14:40|23083.4|23003.4|23086.96|23006.96|23086.96|23006.96|23083.4|23003.4|10
1737944090000|2025-01-27 02:14:50|23092.08|23012.08|23091.69|23011.69|23093.75|23013.75|23091.69|23011.69|10
1737944100000|2025-01-27 02:15:00|23091.45|23011.45|23088.94|23008.94|23091.59|23011.59|23086.88|23006.88|10
1737944110000|2025-01-27 02:15:10|23090.11|23010.11|23095.74|23015.74|23095.74|23015.74|23090.11|23010.11|10
1737944120000|2025-01-27 02:15:20|23097.42|23017.42|23102.08|23022.08|23102.62|23022.62|23097.42|23017.42|10
1737944130000|2025-01-27 02:15:30|23103.02|23023.02|23106.96|23026.96|23106.96|23026.96|23103.02|23023.02|10
1737944140000|2025-01-27 02:15:40|23108.27|23028.27|23113.02|23033.02|23113.02|23033.02|23108.27|23028.27|10
1737944150000|2025-01-27 02:15:50|23114.12|23034.12|23114.58|23034.58|23115.56|23035.56|23114.12|23034.12|10
1737944160000|2025-01-27 02:16:00|23114.6|23034.6|23111.52|23031.52|23114.6|23034.6|23111.52|23031.52|10
1737944170000|2025-01-27 02:16:10|23110.55|23030.55|23101.49|23021.49|23110.55|23030.55|23101.49|23021.49|10
1737944180000|2025-01-27 02:16:20|23101.39|23021.39|23087.95|23007.95|23101.39|23021.39|23087.95|23007.95|10
1737944190000|2025-01-27 02:16:30|23083.63|23003.63|23079.15|22999.15|23083.63|23003.63|23078.78|22998.78|10
1737944200000|2025-01-27 02:16:40|23079.37|22999.37|23072.58|22992.58|23079.7|22999.7|23072.58|22992.58|10
1737944210000|2025-01-27 02:16:50|23071.72|22991.72|23065.68|22985.68|23071.72|22991.72|23065.68|22985.68|10
1737944220000|2025-01-27 02:17:00|23065.52|22985.52|23059.84|22979.84|23066.59|22986.59|23059.6|22979.6|10
1737944230000|2025-01-27 02:17:10|23059.36|22979.36|23058.15|22978.15|23060|22980|23058.01|22978.01|10
1737944240000|2025-01-27 02:17:20|23058.27|22978.27|23060.44|22980.44|23060.44|22980.44|23057.1|22977.1|10
1737944250000|2025-01-27 02:17:30|23061.3|22981.3|23060.55|22980.55|23061.54|22981.54|23059.17|22979.17|10
1737944260000|2025-01-27 02:17:40|23059.94|22979.94|23045.6|22965.6|23060.62|22980.62|23045.6|22965.6|10
1737944270000|2025-01-27 02:17:50|23044.08|22964.08|23037.91|22957.91|23044.08|22964.08|23037.84|22957.84|10
1737944280000|2025-01-27 02:18:00|23035.94|22955.94|23036.62|22956.62|23036.73|22956.73|23034.96|22954.96|10
1737944290000|2025-01-27 02:18:10|23036.5|22956.5|23022.72|22942.72|23037.46|22957.46|23022.25|22942.25|10
1737944300000|2025-01-27 02:18:20|23023.44|22943.44|23022.78|22942.78|23025.07|22945.07|23021.94|22941.94|10
1737944310000|2025-01-27 02:18:30|23022.12|22942.12|23019.46|22939.46|23024.96|22944.96|23019.46|22939.46|10
1737944320000|2025-01-27 02:18:40|23020.24|22940.24|23019.42|22939.42|23020.61|22940.61|23017.3|22937.3|10
1737944330000|2025-01-27 02:18:50|23018.91|22938.91|23020.81|22940.81|23021.42|22941.42|23018.91|22938.91|10
1737944340000|2025-01-27 02:19:00|23020.25|22940.25|23016.76|22936.76|23020.3|22940.3|23016.02|22936.02|10
1737944350000|2025-01-27 02:19:10|23017.19|22937.19|23020.66|22940.66|23022.24|22942.24|23016.44|22936.44|10
1737944360000|2025-01-27 02:19:20|23020.35|22940.35|23008.34|22928.34|23020.35|22940.35|23008.34|22928.34|10
1737944370000|2025-01-27 02:19:30|23008.43|22928.43|23007.35|22927.35|23008.63|22928.63|23006.18|22926.18|10
1737944380000|2025-01-27 02:19:40|23007.49|22927.49|23006.07|22926.07|23009.34|22929.34|23006.07|22926.07|10
1737944390000|2025-01-27 02:19:50|23005.42|22925.42|23006.24|22926.24|23007.3|22927.3|23005.15|22925.15|10
1737944400000|2025-01-27 02:20:00|23006.04|22926.04|23010.62|22930.62|23010.62|22930.62|23005.97|22925.97|10
1737944410000|2025-01-27 02:20:10|23011.4|22931.4|23015.39|22935.39|23015.39|22935.39|23011.14|22931.14|10
1737944420000|2025-01-27 02:20:20|23016.14|22936.14|23018|22938|23018|22938|23016.14|22936.14|10
1737944430000|2025-01-27 02:20:30|23017.91|22937.91|23020.61|22940.61|23020.61|22940.61|23017.74|22937.74|10
1737944440000|2025-01-27 02:20:40|23020.93|22940.93|23025.35|22945.35|23025.35|22945.35|23020.93|22940.93|10
1737944450000|2025-01-27 02:20:50|23024.81|22944.81|23030.85|22950.85|23031.35|22951.35|23024.81|22944.81|10
1737944460000|2025-01-27 02:21:00|23031.41|22951.41|23029.57|22949.57|23032.35|22952.35|23029.57|22949.57|10
1737944470000|2025-01-27 02:21:10|23028.26|22948.26|23015.89|22935.89|23028.26|22948.26|23015.89|22935.89|10
1737944480000|2025-01-27 02:21:20|23016.38|22936.38|23010.23|22930.23|23016.88|22936.88|23010.23|22930.23|10
1737944490000|2025-01-27 02:21:30|23010.27|22930.27|23013.28|22933.28|23013.42|22933.42|23010.27|22930.27|10
1737944500000|2025-01-27 02:21:40|23013.6|22933.6|23014.28|22934.28|23014.28|22934.28|23013.56|22933.56|10
1737944510000|2025-01-27 02:21:50|23015.02|22935.02|23014.6|22934.6|23015.2|22935.2|23014.38|22934.38|10
1737944520000|2025-01-27 02:22:00|23014.52|22934.52|23023.31|22943.31|23023.31|22943.31|23013.77|22933.77|10
1737944530000|2025-01-27 02:22:10|23023.83|22943.83|23034.76|22954.76|23034.76|22954.76|23023.83|22943.83|10
1737944540000|2025-01-27 02:22:20|23034.78|22954.78|23039.08|22959.08|23039.08|22959.08|23034.78|22954.78|10
1737944550000|2025-01-27 02:22:30|23040.09|22960.09|23044.76|22964.76|23045.68|22965.68|23040.09|22960.09|10
1737944560000|2025-01-27 02:22:40|23045.37|22965.37|23058.51|22978.51|23058.51|22978.51|23045.37|22965.37|10
1737944570000|2025-01-27 02:22:50|23058.96|22978.96|23078.88|22998.88|23078.88|22998.88|23058.96|22978.96|10
1737944580000|2025-01-27 02:23:00|23078.84|22998.84|23075.18|22995.18|23078.84|22998.84|23075.18|22995.18|10
1737944590000|2025-01-27 02:23:10|23074.49|22994.49|23064.49|22984.49|23074.49|22994.49|23064.49|22984.49|10
1737944600000|2025-01-27 02:23:20|23063.68|22983.68|23058.99|22978.99|23063.82|22983.82|23058.99|22978.99|10
1737944610000|2025-01-27 02:23:30|23058.34|22978.34|23056.96|22976.96|23058.34|22978.34|23056.67|22976.67|10
1737944620000|2025-01-27 02:23:40|23057.22|22977.22|23057.19|22977.19|23057.35|22977.35|23056.84|22976.84|10
1737944630000|2025-01-27 02:23:50|23057.63|22977.63|23055.76|22975.76|23057.63|22977.63|23055.76|22975.76|10
1737944640000|2025-01-27 02:24:00|23056.83|22976.83|23059.34|22979.34|23060.29|22980.29|23056.83|22976.83|9
1737944650000|2025-01-27 02:24:10|23059.5|22979.5|23063.68|22983.68|23063.68|22983.68|23059.5|22979.5|10
1737944660000|2025-01-27 02:24:20|23062.78|22982.78|23065.91|22985.91|23065.91|22985.91|23062.78|22982.78|10
1737944670000|2025-01-27 02:24:30|23065.44|22985.44|23065.67|22985.67|23065.68|22985.68|23064.91|22984.91|10
1737944680000|2025-01-27 02:24:40|23066.12|22986.12|23067.15|22987.15|23068.09|22988.09|23066.12|22986.12|10
1737944690000|2025-01-27 02:24:50|23067.4|22987.4|23065.05|22985.05|23067.49|22987.49|23064.35|22984.35|8
1737944700000|2025-01-27 02:25:00|23065.08|22985.08|23061.85|22981.85|23065.08|22985.08|23061.85|22981.85|10
1737944710000|2025-01-27 02:25:10|23061.26|22981.26|23059.96|22979.96|23061.53|22981.53|23058.5|22978.5|10
1737944720000|2025-01-27 02:25:20|23059.53|22979.53|23061.9|22981.9|23062.24|22982.24|23059.53|22979.53|10
1737944730000|2025-01-27 02:25:30|23062.01|22982.01|23060.38|22980.38|23063.25|22983.25|23060.38|22980.38|10
1737944740000|2025-01-27 02:25:40|23059.84|22979.84|23055.72|22975.72|23059.84|22979.84|23055.72|22975.72|10
1737944750000|2025-01-27 02:25:50|23055.55|22975.55|23055.71|22975.71|23055.74|22975.74|23054.93|22974.93|10
1737944760000|2025-01-27 02:26:00|23056.58|22976.58|23062.95|22982.95|23062.95|22982.95|23056.58|22976.58|10
1737944770000|2025-01-27 02:26:10|23064.34|22984.34|23062.08|22982.08|23065.16|22985.16|23061.46|22981.46|10
1737944780000|2025-01-27 02:26:20|23061.96|22981.96|23062.57|22982.57|23063.2|22983.2|23061.96|22981.96|10
1737944790000|2025-01-27 02:26:30|23062.81|22982.81|23066.19|22986.19|23066.62|22986.62|23062.81|22982.81|10
1737944800000|2025-01-27 02:26:40|23065.94|22985.94|23067.95|22987.95|23068.19|22988.19|23065.02|22985.02|10
1737944810000|2025-01-27 02:26:50|23067.45|22987.45|23063.56|22983.56|23067.45|22987.45|23063.15|22983.15|10
1737944820000|2025-01-27 02:27:00|23063.45|22983.45|23055.8|22975.8|23063.45|22983.45|23055.8|22975.8|10
1737944830000|2025-01-27 02:27:10|23054.78|22974.78|23053.19|22973.19|23054.85|22974.85|23053.06|22973.06|10
1737944840000|2025-01-27 02:27:20|23053.3|22973.3|23053.69|22973.69|23054.5|22974.5|23053.3|22973.3|10
1737944850000|2025-01-27 02:27:30|23053.91|22973.91|23048.92|22968.92|23054.15|22974.15|23048.89|22968.89|10
1737944860000|2025-01-27 02:27:40|23049.31|22969.31|23049.74|22969.74|23049.91|22969.91|23048.88|22968.88|10
1737944870000|2025-01-27 02:27:50|23051.35|22971.35|23050.95|22970.95|23051.35|22971.35|23049.35|22969.35|10
1737944880000|2025-01-27 02:28:00|23050.55|22970.55|23046.5|22966.5|23050.55|22970.55|23044.77|22964.77|10
1737944890000|2025-01-27 02:28:10|23046.35|22966.35|23041.83|22961.83|23046.35|22966.35|23041.83|22961.83|10
1737944900000|2025-01-27 02:28:20|23041.37|22961.37|23038.84|22958.84|23041.58|22961.58|23038.84|22958.84|10
1737944910000|2025-01-27 02:28:30|23037.46|22957.46|23038.81|22958.81|23038.89|22958.89|23037.28|22957.28|10
1737944920000|2025-01-27 02:28:40|23039.37|22959.37|23037.48|22957.48|23040.35|22960.35|23037.48|22957.48|10
1737944930000|2025-01-27 02:28:50|23037.44|22957.44|23034.77|22954.77|23037.44|22957.44|23034.77|22954.77|10
1737944940000|2025-01-27 02:29:00|23034.42|22954.42|23028.61|22948.61|23034.42|22954.42|23028.61|22948.61|10
1737944950000|2025-01-27 02:29:10|23027.97|22947.97|23026.32|22946.32|23027.97|22947.97|23022.97|22942.97|10
1737944960000|2025-01-27 02:29:20|23024.22|22944.22|23019.94|22939.94|23024.22|22944.22|23019.29|22939.29|10
1737944970000|2025-01-27 02:29:30|23019.57|22939.57|23018|22938|23020.13|22940.13|23018|22938|10
1737944980000|2025-01-27 02:29:40|23017.5|22937.5|23013.48|22933.48|23017.5|22937.5|23013.48|22933.48|10
1737944990000|2025-01-27 02:29:50|23012.01|22932.01|23009.29|22929.29|23012.01|22932.01|23009.2|22929.2|10
1737945000000|2025-01-27 02:30:00|23009.64|22929.64|23001.25|22921.25|23010.02|22930.02|23001.11|22921.11|10
1737945010000|2025-01-27 02:30:10|22999.96|22919.96|23005|22925|23005|22925|22999.67|22919.67|10
1737945020000|2025-01-27 02:30:20|23004.79|22924.79|23003.38|22923.38|23004.79|22924.79|23002.96|22922.96|10
1737945030000|2025-01-27 02:30:30|23003.27|22923.27|23004.56|22924.56|23004.8|22924.8|23002.82|22922.82|10
1737945040000|2025-01-27 02:30:40|23003.93|22923.93|23002.73|22922.73|23003.97|22923.97|23001.24|22921.24|10
1737945050000|2025-01-27 02:30:50|23003.15|22923.15|22997.18|22917.18|23003.15|22923.15|22997.18|22917.18|10
1737945060000|2025-01-27 02:31:00|22996.79|22916.79|22979.69|22899.69|22996.79|22916.79|22979.69|22899.69|10
1737945070000|2025-01-27 02:31:10|22977.37|22897.37|22962.29|22882.29|22977.37|22897.37|22962.29|22882.29|10
1737945080000|2025-01-27 02:31:20|22961.42|22881.42|22951.49|22871.49|22961.42|22881.42|22951.49|22871.49|10
1737945090000|2025-01-27 02:31:30|22951.64|22871.64|22943.1|22863.1|22951.76|22871.76|22943.1|22863.1|10
1737945100000|2025-01-27 02:31:40|22943.36|22863.36|22943.42|22863.42|22944.43|22864.43|22942.12|22862.12|10
1737945110000|2025-01-27 02:31:50|22946.42|22866.42|22951.33|22871.33|22952.26|22872.26|22946.42|22866.42|10
1737945120000|2025-01-27 02:32:00|22952.2|22872.2|22960.99|22880.99|22960.99|22880.99|22952.2|22872.2|10
1737945130000|2025-01-27 02:32:10|22961.64|22881.64|22964.26|22884.26|22965.27|22885.27|22961.64|22881.64|10
1737945140000|2025-01-27 02:32:20|22963.34|22883.34|22957.35|22877.35|22963.34|22883.34|22957.35|22877.35|10
1737945150000|2025-01-27 02:32:30|22954.47|22874.47|22947.79|22867.79|22954.47|22874.47|22947.79|22867.79|10
1737945160000|2025-01-27 02:32:40|22946.26|22866.26|22935.49|22855.49|22946.26|22866.26|22935.49|22855.49|10
1737945170000|2025-01-27 02:32:50|22934.86|22854.86|22934.2|22854.2|22937.82|22857.82|22933.56|22853.56|10
1737945180000|2025-01-27 02:33:00|22937.55|22857.55|22945.87|22865.87|22945.87|22865.87|22937.55|22857.55|10
1737945190000|2025-01-27 02:33:10|22946.13|22866.13|22956.18|22876.18|22956.67|22876.67|22946.13|22866.13|10
1737945200000|2025-01-27 02:33:20|22955.22|22875.22|22948.18|22868.18|22955.22|22875.22|22948.18|22868.18|10
1737945210000|2025-01-27 02:33:30|22947.4|22867.4|22938.3|22858.3|22947.4|22867.4|22938.3|22858.3|10
1737945220000|2025-01-27 02:33:40|22938.49|22858.49|22916.73|22836.73|22938.49|22858.49|22916.73|22836.73|10
1737945230000|2025-01-27 02:33:50|22915.57|22835.57|22906.68|22826.68|22915.57|22835.57|22906.68|22826.68|10
1737945240000|2025-01-27 02:34:00|22905.95|22825.95|22906.89|22826.89|22907.65|22827.65|22905.95|22825.95|9
1737945250000|2025-01-27 02:34:10|22907.13|22827.13|22910.86|22830.86|22911.14|22831.14|22906.5|22826.5|10
1737945260000|2025-01-27 02:34:20|22909.46|22829.46|22913.98|22833.98|22913.98|22833.98|22908.78|22828.78|10
1737945270000|2025-01-27 02:34:30|22915.19|22835.19|22923.41|22843.41|22923.41|22843.41|22914.78|22834.78|10
1737945280000|2025-01-27 02:34:40|22924.34|22844.34|22935.96|22855.96|22935.96|22855.96|22924.34|22844.34|10
1737945290000|2025-01-27 02:34:50|22936.92|22856.92|22942.37|22862.37|22942.97|22862.97|22936.92|22856.92|10
1737945300000|2025-01-27 02:35:00|22942.73|22862.73|22937.8|22857.8|22943.94|22863.94|22937.8|22857.8|10
1737945310000|2025-01-27 02:35:10|22936.98|22856.98|22936.51|22856.51|22936.98|22856.98|22934.71|22854.71|9
1737945320000|2025-01-27 02:35:20|22935.99|22855.99|22933.72|22853.72|22936.58|22856.58|22933.72|22853.72|10
1737945330000|2025-01-27 02:35:30|22933.58|22853.58|22936.46|22856.46|22936.61|22856.61|22929.01|22849.01|10
1737945340000|2025-01-27 02:35:40|22936.53|22856.53|22936.87|22856.87|22938.96|22858.96|22935.86|22855.86|9
1737945350000|2025-01-27 02:35:50|22937.44|22857.44|22936.35|22856.35|22939.25|22859.25|22936.35|22856.35|10
1737945360000|2025-01-27 02:36:00|22936.11|22856.11|22927.82|22847.82|22936.27|22856.27|22927.08|22847.08|10
1737945370000|2025-01-27 02:36:10|22927.21|22847.21|22930.54|22850.54|22931.03|22851.03|22926|22846|10
1737945380000|2025-01-27 02:36:20|22929.09|22849.09|22932.52|22852.52|22932.58|22852.58|22928.91|22848.91|10
1737945390000|2025-01-27 02:36:30|22929.29|22849.29|22926.95|22846.95|22929.29|22849.29|22926.17|22846.17|10
1737945400000|2025-01-27 02:36:40|22926.64|22846.64|22931.39|22851.39|22931.39|22851.39|22923.52|22843.52|10
1737945410000|2025-01-27 02:36:50|22932.61|22852.61|22939.14|22859.14|22939.14|22859.14|22932.61|22852.61|10
1737945420000|2025-01-27 02:37:00|22937.98|22857.98|22946.11|22866.11|22946.11|22866.11|22937.98|22857.98|10
1737945430000|2025-01-27 02:37:10|22946.88|22866.88|22947.87|22867.87|22948.3|22868.3|22946.88|22866.88|10
1737945440000|2025-01-27 02:37:20|22950.74|22870.74|22951.58|22871.58|22951.92|22871.92|22947.91|22867.91|10
1737945450000|2025-01-27 02:37:30|22951.61|22871.61|22945.89|22865.89|22952.17|22872.17|22945.87|22865.87|10
1737945460000|2025-01-27 02:37:40|22945.95|22865.95|22949.5|22869.5|22949.5|22869.5|22944.98|22864.98|10
1737945470000|2025-01-27 02:37:50|22949.53|22869.53|22962.37|22882.37|22962.37|22882.37|22949.53|22869.53|10
1737945480000|2025-01-27 02:38:00|22962.33|22882.33|22959.79|22879.79|22962.56|22882.56|22959.43|22879.43|10
1737945490000|2025-01-27 02:38:10|22958.46|22878.46|22958.92|22878.92|22959.08|22879.08|22957.67|22877.67|10
1737945500000|2025-01-27 02:38:20|22958.14|22878.14|22950.65|22870.65|22958.14|22878.14|22950.18|22870.18|10
1737945510000|2025-01-27 02:38:30|22950.34|22870.34|22952.55|22872.55|22952.79|22872.79|22950.34|22870.34|10
1737945520000|2025-01-27 02:38:40|22954.48|22874.48|22964.06|22884.06|22964.06|22884.06|22954.48|22874.48|10
1737945530000|2025-01-27 02:38:50|22965.14|22885.14|22969.6|22889.6|22970.19|22890.19|22965.04|22885.04|10
1737945540000|2025-01-27 02:39:00|22968.53|22888.53|22972.82|22892.82|22973.31|22893.31|22967.36|22887.36|10
1737945550000|2025-01-27 02:39:10|22973.77|22893.77|22974.92|22894.92|22975.06|22895.06|22973.56|22893.56|10
1737945560000|2025-01-27 02:39:20|22975.33|22895.33|22969.13|22889.13|22976.36|22896.36|22969.13|22889.13|9
1737945570000|2025-01-27 02:39:30|22969.34|22889.34|22968|22888|22969.94|22889.94|22967.21|22887.21|10
1737945580000|2025-01-27 02:39:40|22967.78|22887.78|22963.91|22883.91|22967.78|22887.78|22963.91|22883.91|10
1737945590000|2025-01-27 02:39:50|22964.3|22884.3|22964.11|22884.11|22965.32|22885.32|22963.9|22883.9|9
1737945600000|2025-01-27 02:40:00|22964.18|22884.18|22965.33|22885.33|22965.33|22885.33|22962.44|22882.44|10
1737945610000|2025-01-27 02:40:10|22965.29|22885.29|22964.26|22884.26|22965.29|22885.29|22963.11|22883.11|10
1737945620000|2025-01-27 02:40:20|22962.36|22882.36|22967.29|22887.29|22967.49|22887.49|22962.19|22882.19|10
1737945630000|2025-01-27 02:40:30|22967.74|22887.74|22973.66|22893.66|22973.66|22893.66|22967.74|22887.74|10
1737945640000|2025-01-27 02:40:40|22974.29|22894.29|22979.3|22899.3|22979.3|22899.3|22974.16|22894.16|10
1737945650000|2025-01-27 02:40:50|22979.59|22899.59|22991.74|22911.74|22991.74|22911.74|22979.59|22899.59|10
1737945660000|2025-01-27 02:41:00|22991.87|22911.87|22993.49|22913.49|22999.18|22919.18|22991.87|22911.87|10
1737945670000|2025-01-27 02:41:10|22995.3|22915.3|22986.11|22906.11|22995.3|22915.3|22986.11|22906.11|10
1737945680000|2025-01-27 02:41:20|22983.31|22903.31|22983.24|22903.24|22983.31|22903.31|22980.02|22900.02|10
1737945690000|2025-01-27 02:41:30|22985.74|22905.74|22991.38|22911.38|22991.42|22911.42|22985.74|22905.74|10
1737945700000|2025-01-27 02:41:40|22991.32|22911.32|22998.53|22918.53|22998.53|22918.53|22991.32|22911.32|10
1737945710000|2025-01-27 02:41:50|22999.54|22919.54|23002.89|22922.89|23002.89|22922.89|22999.54|22919.54|10
1737945720000|2025-01-27 02:42:00|23004.44|22924.44|23003.33|22923.33|23004.6|22924.6|23000.74|22920.74|10
1737945730000|2025-01-27 02:42:10|23002.07|22922.07|22994.95|22914.95|23002.16|22922.16|22994.95|22914.95|10
1737945740000|2025-01-27 02:42:20|22992.28|22912.28|22990.06|22910.06|22992.28|22912.28|22988.5|22908.5|10
1737945750000|2025-01-27 02:42:30|22990.1|22910.1|22983.89|22903.89|22990.1|22910.1|22983.89|22903.89|10
1737945760000|2025-01-27 02:42:40|22982.38|22902.38|22981.43|22901.43|22982.38|22902.38|22980.51|22900.51|10
1737945770000|2025-01-27 02:42:50|22981.93|22901.93|22986.67|22906.67|22986.67|22906.67|22981.93|22901.93|10
1737945780000|2025-01-27 02:43:00|22986.45|22906.45|22984.12|22904.12|22987.28|22907.28|22983.84|22903.84|10
1737945790000|2025-01-27 02:43:10|22985.28|22905.28|22990.99|22910.99|22990.99|22910.99|22985.28|22905.28|10
1737945800000|2025-01-27 02:43:20|22991.26|22911.26|22995.45|22915.45|22995.45|22915.45|22991.26|22911.26|10
1737945810000|2025-01-27 02:43:30|22995.83|22915.83|22996.11|22916.11|22996.11|22916.11|22995.65|22915.65|9
1737945820000|2025-01-27 02:43:40|22997.05|22917.05|22998.4|22918.4|22998.4|22918.4|22995.68|22915.68|10
1737945830000|2025-01-27 02:43:50|22998.68|22918.68|22999.09|22919.09|22999.56|22919.56|22998.31|22918.31|10
1737945840000|2025-01-27 02:44:00|22999.55|22919.55|23000.5|22920.5|23002.53|22922.53|22999.55|22919.55|10
1737945850000|2025-01-27 02:44:10|23001.12|22921.12|23000.39|22920.39|23001.64|22921.64|22999.93|22919.93|10
1737945860000|2025-01-27 02:44:20|23000.7|22920.7|22999.78|22919.78|23000.71|22920.71|22998.87|22918.87|10
1737945870000|2025-01-27 02:44:30|23000.36|22920.36|22996.81|22916.81|23001.03|22921.03|22996.76|22916.76|10
1737945880000|2025-01-27 02:44:40|22996.67|22916.67|22996.26|22916.26|22997.47|22917.47|22995.45|22915.45|10
1737945890000|2025-01-27 02:44:50|22994.18|22914.18|22993.63|22913.63|22995.49|22915.49|22993.58|22913.58|10
1737945900000|2025-01-27 02:45:00|22993.62|22913.62|22989.9|22909.9|22994.96|22914.96|22989.9|22909.9|10
1737945910000|2025-01-27 02:45:10|22988.36|22908.36|22984.2|22904.2|22988.36|22908.36|22984.2|22904.2|10
1737945920000|2025-01-27 02:45:20|22983.91|22903.91|22981.91|22901.91|22984.42|22904.42|22980.71|22900.71|10
1737945930000|2025-01-27 02:45:30|22982.51|22902.51|22981.55|22901.55|22983.42|22903.42|22981.47|22901.47|10
1737945940000|2025-01-27 02:45:40|22980.82|22900.82|22977.78|22897.78|22980.82|22900.82|22977.5|22897.5|10
1737945950000|2025-01-27 02:45:50|22977.67|22897.67|22974.39|22894.39|22977.67|22897.67|22974.39|22894.39|10
1737945960000|2025-01-27 02:46:00|22974.06|22894.06|22969.55|22889.55|22974.06|22894.06|22969.53|22889.53|10
1737945970000|2025-01-27 02:46:10|22969.87|22889.87|22968.53|22888.53|22969.97|22889.97|22967.24|22887.24|10
1737945980000|2025-01-27 02:46:20|22968.19|22888.19|22968.1|22888.1|22969.69|22889.69|22967.79|22887.79|10
1737945990000|2025-01-27 02:46:30|22968.92|22888.92|22972.95|22892.95|22973.51|22893.51|22968.92|22888.92|10
1737946000000|2025-01-27 02:46:40|22972.98|22892.98|22970.38|22890.38|22973.01|22893.01|22970|22890|10
1737946010000|2025-01-27 02:46:50|22970.08|22890.08|22972|22892|22972.37|22892.37|22970.08|22890.08|10
1737946020000|2025-01-27 02:47:00|22971.31|22891.31|22960.82|22880.82|22972.4|22892.4|22960.82|22880.82|10
1737946030000|2025-01-27 02:47:10|22957.91|22877.91|22951.7|22871.7|22957.91|22877.91|22951.7|22871.7|10
1737946040000|2025-01-27 02:47:20|22951.62|22871.62|22949.65|22869.65|22951.62|22871.62|22948.83|22868.83|9
1737946050000|2025-01-27 02:47:30|22947.83|22867.83|22949.26|22869.26|22949.84|22869.84|22945.74|22865.74|10
1737946060000|2025-01-27 02:47:40|22949.14|22869.14|22948.41|22868.41|22949.14|22869.14|22948.3|22868.3|10
1737946070000|2025-01-27 02:47:50|22948.95|22868.95|22950.14|22870.14|22950.14|22870.14|22948.78|22868.78|10
1737946080000|2025-01-27 02:48:00|22944.68|22864.68|22951.3|22871.3|22951.66|22871.66|22944.68|22864.68|10
1737946090000|2025-01-27 02:48:10|22951.71|22871.71|22949.59|22869.59|22951.87|22871.87|22949.51|22869.51|10
1737946100000|2025-01-27 02:48:20|22949.83|22869.83|22953.5|22873.5|22953.5|22873.5|22949.83|22869.83|10
1737946110000|2025-01-27 02:48:30|22954.13|22874.13|22956.29|22876.29|22956.52|22876.52|22954.13|22874.13|10
1737946120000|2025-01-27 02:48:40|22955.78|22875.78|22954.17|22874.17|22956.75|22876.75|22954.17|22874.17|10
1737946130000|2025-01-27 02:48:50|22953.98|22873.98|22950.15|22870.15|22953.98|22873.98|22950|22870|10
1737946140000|2025-01-27 02:49:00|22951|22871|22945.06|22865.06|22951.77|22871.77|22945.06|22865.06|10
1737946150000|2025-01-27 02:49:10|22944.77|22864.77|22942.21|22862.21|22944.77|22864.77|22942.19|22862.19|10
1737946160000|2025-01-27 02:49:20|22940.53|22860.53|22937.72|22857.72|22940.53|22860.53|22937.11|22857.11|10
1737946170000|2025-01-27 02:49:30|22938.3|22858.3|22935.37|22855.37|22938.31|22858.31|22935.17|22855.17|10
1737946180000|2025-01-27 02:49:40|22935.51|22855.51|22940.3|22860.3|22940.3|22860.3|22935.51|22855.51|10
1737946190000|2025-01-27 02:49:50|22941.49|22861.49|22947.21|22867.21|22947.21|22867.21|22941.49|22861.49|10
1737946200000|2025-01-27 02:50:00|22947.82|22867.82|22943.12|22863.12|22948.58|22868.58|22943.12|22863.12|10
1737946210000|2025-01-27 02:50:10|22944.85|22864.85|22952.64|22872.64|22952.64|22872.64|22944.85|22864.85|10
1737946220000|2025-01-27 02:50:20|22953.24|22873.24|22955.68|22875.68|22955.68|22875.68|22949.99|22869.99|10
1737946230000|2025-01-27 02:50:30|22955.87|22875.87|22960.28|22880.28|22960.28|22880.28|22955.87|22875.87|10
1737946240000|2025-01-27 02:50:40|22961.87|22881.87|22964.23|22884.23|22965.56|22885.56|22961.87|22881.87|10
1737946250000|2025-01-27 02:50:50|22963.11|22883.11|22964.02|22884.02|22964.15|22884.15|22963.05|22883.05|10
1737946260000|2025-01-27 02:51:00|22963.77|22883.77|22953.97|22873.97|22963.77|22883.77|22952.75|22872.75|10
1737946270000|2025-01-27 02:51:10|22950.24|22870.24|22942.83|22862.83|22950.24|22870.24|22942.65|22862.65|10
1737946280000|2025-01-27 02:51:20|22942.61|22862.61|22941.21|22861.21|22943.08|22863.08|22940.6|22860.6|10
1737946290000|2025-01-27 02:51:30|22938.28|22858.28|22921.5|22841.5|22938.28|22858.28|22921.5|22841.5|10
1737946300000|2025-01-27 02:51:40|22919.8|22839.8|22927.89|22847.89|22927.89|22847.89|22919.8|22839.8|10
1737946310000|2025-01-27 02:51:50|22928.39|22848.39|22930.89|22850.89|22930.89|22850.89|22928.39|22848.39|10
1737946320000|2025-01-27 02:52:00|22930.81|22850.81|22941.22|22861.22|22941.22|22861.22|22930.81|22850.81|10
1737946330000|2025-01-27 02:52:10|22943.38|22863.38|22948.75|22868.75|22948.75|22868.75|22943.38|22863.38|10
1737946340000|2025-01-27 02:52:20|22948.86|22868.86|22951.9|22871.9|22952.22|22872.22|22948.86|22868.86|10
1737946350000|2025-01-27 02:52:30|22951.85|22871.85|22953.75|22873.75|22954.56|22874.56|22951.85|22871.85|10
1737946360000|2025-01-27 02:52:40|22954.07|22874.07|22953.56|22873.56|22955.17|22875.17|22953.28|22873.28|10
1737946370000|2025-01-27 02:52:50|22953.78|22873.78|22954.62|22874.62|22954.62|22874.62|22950.9|22870.9|10
1737946380000|2025-01-27 02:53:00|22953.78|22873.78|22951.05|22871.05|22955.74|22875.74|22951.05|22871.05|10
1737946390000|2025-01-27 02:53:10|22950.94|22870.94|22948.15|22868.15|22951.15|22871.15|22948.15|22868.15|10
1737946400000|2025-01-27 02:53:20|22947.71|22867.71|22958.97|22878.97|22960.2|22880.2|22947.38|22867.38|10
1737946410000|2025-01-27 02:53:30|22956.94|22876.94|22958.08|22878.08|22958.25|22878.25|22956.75|22876.75|10
1737946420000|2025-01-27 02:53:40|22957.65|22877.65|22957.93|22877.93|22958.02|22878.02|22956.74|22876.74|10
1737946430000|2025-01-27 02:53:50|22958.76|22878.76|22965.07|22885.07|22965.07|22885.07|22958.76|22878.76|10
1737946440000|2025-01-27 02:54:00|22964.71|22884.71|22965.31|22885.31|22966.55|22886.55|22964.41|22884.41|10
1737946450000|2025-01-27 02:54:10|22965.77|22885.77|22968.78|22888.78|22968.78|22888.78|22965.71|22885.71|10
1737946460000|2025-01-27 02:54:20|22968.87|22888.87|22967.14|22887.14|22969.74|22889.74|22967.14|22887.14|10
1737946470000|2025-01-27 02:54:30|22966.74|22886.74|22968.43|22888.43|22968.46|22888.46|22966.74|22886.74|10
1737946480000|2025-01-27 02:54:40|22968.69|22888.69|22970.02|22890.02|22970.02|22890.02|22968.4|22888.4|10
1737946490000|2025-01-27 02:54:50|22970|22890|22971.54|22891.54|22971.54|22891.54|22970|22890|10
1737946500000|2025-01-27 02:55:00|22971.53|22891.53|22969.61|22889.61|22971.53|22891.53|22968.63|22888.63|10
1737946510000|2025-01-27 02:55:10|22968.99|22888.99|22964.5|22884.5|22968.99|22888.99|22964.47|22884.47|10
1737946520000|2025-01-27 02:55:20|22962.94|22882.94|22958.76|22878.76|22962.94|22882.94|22958.76|22878.76|10
1737946530000|2025-01-27 02:55:30|22958.73|22878.73|22956.27|22876.27|22958.88|22878.88|22955.19|22875.19|10
1737946540000|2025-01-27 02:55:40|22956.33|22876.33|22957.12|22877.12|22957.83|22877.83|22955.75|22875.75|10
1737946550000|2025-01-27 02:55:50|22957.24|22877.24|22960.15|22880.15|22960.25|22880.25|22957.24|22877.24|10
1737946560000|2025-01-27 02:56:00|22959.79|22879.79|22960.72|22880.72|22960.72|22880.72|22957.95|22877.95|10
1737946570000|2025-01-27 02:56:10|22959.75|22879.75|22958.02|22878.02|22959.75|22879.75|22957.81|22877.81|10
1737946580000|2025-01-27 02:56:20|22958.29|22878.29|22956.61|22876.61|22958.29|22878.29|22956.18|22876.18|10
1737946590000|2025-01-27 02:56:30|22956.86|22876.86|22961.63|22881.63|22961.63|22881.63|22956.72|22876.72|10
1737946600000|2025-01-27 02:56:40|22961.45|22881.45|22964.41|22884.41|22964.41|22884.41|22961.45|22881.45|10
1737946610000|2025-01-27 02:56:50|22964.55|22884.55|22964.89|22884.89|22964.89|22884.89|22963.71|22883.71|10
1737946620000|2025-01-27 02:57:00|22965.42|22885.42|22963.32|22883.32|22965.42|22885.42|22962.93|22882.93|9
1737946630000|2025-01-27 02:57:10|22962.34|22882.34|22961.52|22881.52|22962.34|22882.34|22960.09|22880.09|10
1737946640000|2025-01-27 02:57:20|22961.61|22881.61|22951.31|22871.31|22961.62|22881.62|22951.31|22871.31|10
1737946650000|2025-01-27 02:57:30|22951.11|22871.11|22952.74|22872.74|22953.67|22873.67|22951.11|22871.11|9
1737946660000|2025-01-27 02:57:40|22951.79|22871.79|22946.33|22866.33|22951.79|22871.79|22946.33|22866.33|10
1737946670000|2025-01-27 02:57:50|22946.39|22866.39|22949.48|22869.48|22950.07|22870.07|22946.25|22866.25|10
1737946680000|2025-01-27 02:58:00|22949.51|22869.51|22953.19|22873.19|22953.39|22873.39|22949.51|22869.51|10
1737946690000|2025-01-27 02:58:10|22953.94|22873.94|22947.74|22867.74|22954.82|22874.82|22947.74|22867.74|10
1737946700000|2025-01-27 02:58:20|22947.61|22867.61|22947.5|22867.5|22947.66|22867.66|22945.97|22865.97|10
1737946710000|2025-01-27 02:58:30|22946.13|22866.13|22950.87|22870.87|22950.87|22870.87|22945.92|22865.92|10
1737946720000|2025-01-27 02:58:40|22950.9|22870.9|22950.18|22870.18|22951.63|22871.63|22949.57|22869.57|10
1737946730000|2025-01-27 02:58:50|22949.98|22869.98|22947.96|22867.96|22949.98|22869.98|22947.76|22867.76|10
1737946740000|2025-01-27 02:59:00|22947.77|22867.77|22948.72|22868.72|22949.81|22869.81|22947.77|22867.77|10
1737946750000|2025-01-27 02:59:10|22948.34|22868.34|22951.22|22871.22|22951.22|22871.22|22948.34|22868.34|10
1737946760000|2025-01-27 02:59:20|22951.39|22871.39|22953.63|22873.63|22953.63|22873.63|22951.24|22871.24|10
1737946770000|2025-01-27 02:59:30|22954.47|22874.47|22956.56|22876.56|22956.56|22876.56|22954.47|22874.47|10
1737946780000|2025-01-27 02:59:40|22957|22877|22958.48|22878.48|22958.48|22878.48|22955.27|22875.27|10
1737946790000|2025-01-27 02:59:50|22959.51|22879.51|22960.43|22880.43|22960.63|22880.63|22959.31|22879.31|10
1737946800000|2025-01-27 03:00:00|22961.1|22881.1|22954.57|22874.57|22961.1|22881.1|22953.78|22873.78|10
1737946810000|2025-01-27 03:00:10|22954.03|22874.03|22954.98|22874.98|22955.83|22875.83|22952.7|22872.7|9
1737946820000|2025-01-27 03:00:20|22954.9|22874.9|22956.93|22876.93|22956.93|22876.93|22954.53|22874.53|10
1737946830000|2025-01-27 03:00:30|22957.24|22877.24|22947.5|22867.5|22957.24|22877.24|22947.49|22867.49|10
1737946840000|2025-01-27 03:00:40|22946.94|22866.94|22943.94|22863.94|22946.94|22866.94|22942.88|22862.88|10
1737946850000|2025-01-27 03:00:50|22945.46|22865.46|22949.93|22869.93|22950.04|22870.04|22945.46|22865.46|10
1737946860000|2025-01-27 03:01:00|22949.5|22869.5|22949.8|22869.8|22950.66|22870.66|22948.89|22868.89|10
1737946870000|2025-01-27 03:01:10|22950.09|22870.09|22946.32|22866.32|22950.09|22870.09|22946.15|22866.15|10
1737946880000|2025-01-27 03:01:20|22944.67|22864.67|22939.58|22859.58|22944.67|22864.67|22934.94|22854.94|10
1737946890000|2025-01-27 03:01:30|22939.51|22859.51|22931.41|22851.41|22939.51|22859.51|22931.41|22851.41|10
1737946900000|2025-01-27 03:01:40|22928.92|22848.92|22923.92|22843.92|22928.92|22848.92|22918.21|22838.21|10
1737946910000|2025-01-27 03:01:50|22923.45|22843.45|22934.25|22854.25|22934.25|22854.25|22923.45|22843.45|10
1737946920000|2025-01-27 03:02:00|22937.23|22857.23|22944.88|22864.88|22944.88|22864.88|22937.23|22857.23|10
1737946930000|2025-01-27 03:02:10|22946.14|22866.14|22952.28|22872.28|22952.44|22872.44|22946.14|22866.14|10
1737946940000|2025-01-27 03:02:20|22952.27|22872.27|22942.23|22862.23|22952.27|22872.27|22941.29|22861.29|10
1737946950000|2025-01-27 03:02:30|22942.92|22862.92|22945.12|22865.12|22945.58|22865.58|22942.06|22862.06|10
1737946960000|2025-01-27 03:02:40|22945.06|22865.06|22947.66|22867.66|22947.66|22867.66|22945.06|22865.06|10
1737946970000|2025-01-27 03:02:50|22947.85|22867.85|22953.28|22873.28|22953.28|22873.28|22947.85|22867.85|10
1737946980000|2025-01-27 03:03:00|22953.52|22873.52|22954.57|22874.57|22956.22|22876.22|22953.48|22873.48|10
1737946990000|2025-01-27 03:03:10|22956.79|22876.79|22962.82|22882.82|22963.46|22883.46|22956.79|22876.79|10
1737947000000|2025-01-27 03:03:20|22962|22882|22966.45|22886.45|22966.45|22886.45|22960.8|22880.8|10
1737947010000|2025-01-27 03:03:30|22968.06|22888.06|22967.38|22887.38|22968.49|22888.49|22967.18|22887.18|10
1737947020000|2025-01-27 03:03:40|22966.98|22886.98|22971.62|22891.62|22971.62|22891.62|22966.97|22886.97|10
1737947030000|2025-01-27 03:03:50|22971.49|22891.49|22976.27|22896.27|22976.27|22896.27|22971.49|22891.49|10
1737947040000|2025-01-27 03:04:00|22977.18|22897.18|22982.63|22902.63|22982.63|22902.63|22977.18|22897.18|10
1737947050000|2025-01-27 03:04:10|22982.52|22902.52|22981.88|22901.88|22983.94|22903.94|22981.46|22901.46|10
1737947060000|2025-01-27 03:04:20|22981.7|22901.7|22978.82|22898.82|22982.57|22902.57|22978.82|22898.82|9
1737947070000|2025-01-27 03:04:30|22979.29|22899.29|22985.39|22905.39|22985.39|22905.39|22979.29|22899.29|10
1737947080000|2025-01-27 03:04:40|22985.61|22905.61|22994.56|22914.56|22994.56|22914.56|22985.61|22905.61|10
1737947090000|2025-01-27 03:04:50|22995.73|22915.73|23004.11|22924.11|23004.11|22924.11|22995.73|22915.73|10
1737947100000|2025-01-27 03:05:00|23004.31|22924.31|23009.86|22929.86|23010.64|22930.64|23004.31|22924.31|10
1737947110000|2025-01-27 03:05:10|23010.17|22930.17|23013.52|22933.52|23013.52|22933.52|23010.17|22930.17|10
1737947120000|2025-01-27 03:05:20|23013.03|22933.03|23013.92|22933.92|23014.05|22934.05|23013|22933|9
1737947130000|2025-01-27 03:05:30|23014.17|22934.17|23014.74|22934.74|23015.54|22935.54|23014.17|22934.17|10
1737947140000|2025-01-27 03:05:40|23014.66|22934.66|23017.23|22937.23|23017.23|22937.23|23014.35|22934.35|10
1737947150000|2025-01-27 03:05:50|23017.47|22937.47|23019.9|22939.9|23020.45|22940.45|23017.13|22937.13|10
1737947160000|2025-01-27 03:06:00|23019.36|22939.36|23014.33|22934.33|23019.44|22939.44|23014.22|22934.22|10
1737947170000|2025-01-27 03:06:10|23014.1|22934.1|23014.36|22934.36|23014.89|22934.89|23014.1|22934.1|10
1737947180000|2025-01-27 03:06:20|23014.51|22934.51|23014.51|22934.51|23014.6|22934.6|23013.38|22933.38|10
1737947190000|2025-01-27 03:06:30|23014.11|22934.11|23003.73|22923.73|23014.11|22934.11|23003.73|22923.73|10
1737947200000|2025-01-27 03:06:40|23003.66|22923.66|23000.41|22920.41|23003.66|22923.66|22998.78|22918.78|10
1737947210000|2025-01-27 03:06:50|23000.79|22920.79|23000.46|22920.46|23001.81|22921.81|23000.39|22920.39|8
1737947220000|2025-01-27 03:07:00|23000.85|22920.85|22995.63|22915.63|23001.5|22921.5|22995.35|22915.35|10
1737947230000|2025-01-27 03:07:10|22995.85|22915.85|22992.74|22912.74|22995.85|22915.85|22992.22|22912.22|10
1737947240000|2025-01-27 03:07:20|22992.12|22912.12|22989.88|22909.88|22992.88|22912.88|22989.88|22909.88|10
1737947250000|2025-01-27 03:07:30|22989.23|22909.23|22994.44|22914.44|22994.44|22914.44|22988.99|22908.99|10
1737947260000|2025-01-27 03:07:40|22997.05|22917.05|23003.2|22923.2|23003.2|22923.2|22997.05|22917.05|10
1737947270000|2025-01-27 03:07:50|23002.17|22922.17|23002.21|22922.21|23002.64|22922.64|23001.82|22921.82|10
1737947280000|2025-01-27 03:08:00|23002.04|22922.04|23002.93|22922.93|23002.93|22922.93|22999.72|22919.72|10
1737947290000|2025-01-27 03:08:10|23004.16|22924.16|23008.62|22928.62|23008.62|22928.62|23004.16|22924.16|10
1737947300000|2025-01-27 03:08:20|23009|22929|23009.98|22929.98|23009.98|22929.98|23007.99|22927.99|10
1737947310000|2025-01-27 03:08:30|23010.15|22930.15|23016.98|22936.98|23016.98|22936.98|23009.57|22929.57|9
1737947320000|2025-01-27 03:08:40|23016.97|22936.97|23022.05|22942.05|23022.05|22942.05|23016.97|22936.97|10
1737947330000|2025-01-27 03:08:50|23022.37|22942.37|23025.85|22945.85|23025.85|22945.85|23022.37|22942.37|10
1737947340000|2025-01-27 03:09:00|23026.05|22946.05|23025.72|22945.72|23026.44|22946.44|23025.38|22945.38|10
1737947350000|2025-01-27 03:09:10|23025.74|22945.74|23027.16|22947.16|23028.64|22948.64|23025.74|22945.74|10
1737947360000|2025-01-27 03:09:20|23026.11|22946.11|23026.26|22946.26|23026.58|22946.58|23025.45|22945.45|10
1737947370000|2025-01-27 03:09:30|23026.24|22946.24|23026.61|22946.61|23028.01|22948.01|23026.24|22946.24|10
1737947380000|2025-01-27 03:09:40|23026.37|22946.37|23027.2|22947.2|23028.56|22948.56|23025.24|22945.24|9
1737947390000|2025-01-27 03:09:50|23027.12|22947.12|23030.11|22950.11|23030.11|22950.11|23026.74|22946.74|9
1737947400000|2025-01-27 03:10:00|23029.66|22949.66|23030.9|22950.9|23030.9|22950.9|23028.13|22948.13|10
1737947410000|2025-01-27 03:10:10|23031.65|22951.65|23033.05|22953.05|23033.67|22953.67|23031.65|22951.65|10
1737947420000|2025-01-27 03:10:20|23033.93|22953.93|23034.91|22954.91|23034.91|22954.91|23033.93|22953.93|10
1737947430000|2025-01-27 03:10:30|23034.99|22954.99|23035.93|22955.93|23035.93|22955.93|23034.99|22954.99|9
1737947440000|2025-01-27 03:10:40|23035.88|22955.88|23035.96|22955.96|23036.67|22956.67|23035.88|22955.88|10
1737947450000|2025-01-27 03:10:50|23036.34|22956.34|23042.16|22962.16|23042.16|22962.16|23036.34|22956.34|9
1737947460000|2025-01-27 03:11:00|23043.1|22963.1|23047.12|22967.12|23047.84|22967.84|23043.1|22963.1|9
1737947470000|2025-01-27 03:11:10|23046.86|22966.86|23046.48|22966.48|23047.35|22967.35|23046.36|22966.36|10
1737947480000|2025-01-27 03:11:20|23045.71|22965.71|23047.61|22967.61|23047.85|22967.85|23045.44|22965.44|10
1737947490000|2025-01-27 03:11:30|23047.8|22967.8|23057.66|22977.66|23057.66|22977.66|23047.8|22967.8|10
1737947500000|2025-01-27 03:11:40|23057.65|22977.65|23065.96|22985.96|23065.96|22985.96|23057.65|22977.65|10
1737947510000|2025-01-27 03:11:50|23064.29|22984.29|23066.56|22986.56|23066.91|22986.91|23064.29|22984.29|10
1737947520000|2025-01-27 03:12:00|23066.64|22986.64|23068.63|22988.63|23068.91|22988.91|23066.64|22986.64|10
1737947530000|2025-01-27 03:12:10|23068.61|22988.61|23076.52|22996.52|23076.65|22996.65|23068.61|22988.61|10
1737947540000|2025-01-27 03:12:20|23077.53|22997.53|23077.57|22997.57|23078.42|22998.42|23076.23|22996.23|10
1737947550000|2025-01-27 03:12:30|23077.56|22997.56|23077.48|22997.48|23078.01|22998.01|23077.2|22997.2|10
1737947560000|2025-01-27 03:12:40|23077.82|22997.82|23077.56|22997.56|23078|22998|23077.15|22997.15|10
1737947570000|2025-01-27 03:12:50|23077.49|22997.49|23078.76|22998.76|23078.76|22998.76|23077.49|22997.49|10
1737947580000|2025-01-27 03:13:00|23078.74|22998.74|23077.11|22997.11|23078.74|22998.74|23076.84|22996.84|10
1737947590000|2025-01-27 03:13:10|23075.62|22995.62|23071.23|22991.23|23075.62|22995.62|23071.22|22991.22|10
1737947600000|2025-01-27 03:13:20|23071.16|22991.16|23071.69|22991.69|23072.05|22992.05|23071.16|22991.16|9
1737947610000|2025-01-27 03:13:30|23071.46|22991.46|23072.57|22992.57|23072.67|22992.67|23071.05|22991.05|10
1737947620000|2025-01-27 03:13:40|23072.59|22992.59|23073.61|22993.61|23073.61|22993.61|23072.59|22992.59|9
1737947630000|2025-01-27 03:13:50|23073.87|22993.87|23074.71|22994.71|23074.71|22994.71|23073.87|22993.87|9
1737947640000|2025-01-27 03:14:00|23076.49|22996.49|23076.42|22996.42|23076.76|22996.76|23075.55|22995.55|9
1737947650000|2025-01-27 03:14:10|23077.53|22997.53|23078.59|22998.59|23078.59|22998.59|23076.38|22996.38|10
1737947660000|2025-01-27 03:14:20|23078.94|22998.94|23078.71|22998.71|23079.41|22999.41|23078.71|22998.71|10
1737947670000|2025-01-27 03:14:30|23079.28|22999.28|23081.37|23001.37|23081.37|23001.37|23078.06|22998.06|10
1737947680000|2025-01-27 03:14:40|23081.35|23001.35|23080.56|23000.56|23081.39|23001.39|23080.56|23000.56|8
1737947690000|2025-01-27 03:14:50|23080.53|23000.53|23083.27|23003.27|23083.27|23003.27|23080.16|23000.16|10
1737947700000|2025-01-27 03:15:00|23082.94|23002.94|23082.36|23002.36|23084.29|23004.29|23081.99|23001.99|10
1737947710000|2025-01-27 03:15:10|23082.51|23002.51|23084.82|23004.82|23085.17|23005.17|23081.91|23001.91|9
1737947720000|2025-01-27 03:15:20|23085.23|23005.23|23088.47|23008.47|23088.47|23008.47|23085.23|23005.23|9
1737947730000|2025-01-27 03:15:30|23088.57|23008.57|23095.7|23015.7|23095.73|23015.73|23088.57|23008.57|10
1737947740000|2025-01-27 03:15:40|23095.94|23015.94|23099.73|23019.73|23100.33|23020.33|23095.94|23015.94|10
1737947750000|2025-01-27 03:15:50|23099.2|23019.2|23099.82|23019.82|23100.18|23020.18|23098.45|23018.45|10
1737947760000|2025-01-27 03:16:00|23100.04|23020.04|23098.92|23018.92|23100.06|23020.06|23098.92|23018.92|10
1737947770000|2025-01-27 03:16:10|23097.45|23017.45|23097.9|23017.9|23099.4|23019.4|23096.83|23016.83|10
1737947780000|2025-01-27 03:16:20|23097.58|23017.58|23095.24|23015.24|23097.95|23017.95|23095.24|23015.24|10
1737947790000|2025-01-27 03:16:30|23095.23|23015.23|23094.33|23014.33|23095.23|23015.23|23094.04|23014.04|10
1737947800000|2025-01-27 03:16:40|23094.81|23014.81|23096.15|23016.15|23096.29|23016.29|23094.8|23014.8|10
1737947810000|2025-01-27 03:16:50|23095.6|23015.6|23093.96|23013.96|23095.6|23015.6|23093.82|23013.82|10
1737947820000|2025-01-27 03:17:00|23094.01|23014.01|23096.1|23016.1|23096.5|23016.5|23093.33|23013.33|9
1737947830000|2025-01-27 03:17:10|23095.65|23015.65|23095.85|23015.85|23095.85|23015.85|23094.79|23014.79|10
1737947840000|2025-01-27 03:17:20|23095.68|23015.68|23097.32|23017.32|23097.61|23017.61|23095.59|23015.59|10
1737947850000|2025-01-27 03:17:30|23097.28|23017.28|23097.81|23017.81|23098.21|23018.21|23097.28|23017.28|10
1737947860000|2025-01-27 03:17:40|23097.39|23017.39|23098.03|23018.03|23098.04|23018.04|23097.39|23017.39|10
1737947870000|2025-01-27 03:17:50|23098.08|23018.08|23099.99|23019.99|23099.99|23019.99|23098.08|23018.08|9
1737947880000|2025-01-27 03:18:00|23099.61|23019.61|23100.05|23020.05|23100.05|23020.05|23098.69|23018.69|10
1737947890000|2025-01-27 03:18:10|23100.42|23020.42|23108|23028|23108|23028|23100.42|23020.42|10
1737947900000|2025-01-27 03:18:20|23108.28|23028.28|23112.69|23032.69|23112.69|23032.69|23108.28|23028.28|10
1737947910000|2025-01-27 03:18:30|23112.66|23032.66|23112.48|23032.48|23113.23|23033.23|23112.48|23032.48|9
1737947920000|2025-01-27 03:18:40|23111.91|23031.91|23109.22|23029.22|23112.32|23032.32|23108.95|23028.95|10
1737947930000|2025-01-27 03:18:50|23109.83|23029.83|23112.79|23032.79|23114.01|23034.01|23109.83|23029.83|10
1737947940000|2025-01-27 03:19:00|23112.94|23032.94|23116.16|23036.16|23116.16|23036.16|23112.81|23032.81|10
1737947950000|2025-01-27 03:19:10|23116.32|23036.32|23122.24|23042.24|23122.24|23042.24|23116.32|23036.32|9
1737947960000|2025-01-27 03:19:20|23122.26|23042.26|23124.14|23044.14|23124.14|23044.14|23122.26|23042.26|10
1737947970000|2025-01-27 03:19:30|23124.12|23044.12|23124.25|23044.25|23124.53|23044.53|23124.12|23044.12|10
1737947980000|2025-01-27 03:19:40|23124.23|23044.23|23131.18|23051.18|23131.18|23051.18|23124.18|23044.18|10
1737947990000|2025-01-27 03:19:50|23131.19|23051.19|23134.32|23054.32|23134.38|23054.38|23130.76|23050.76|10
1737948000000|2025-01-27 03:20:00|23134.93|23054.93|23135.13|23055.13|23136.42|23056.42|23134.93|23054.93|10
1737948010000|2025-01-27 03:20:10|23135.08|23055.08|23139.01|23059.01|23139.01|23059.01|23135.08|23055.08|9
1737948020000|2025-01-27 03:20:20|23141.69|23061.69|23145.47|23065.47|23145.47|23065.47|23141.69|23061.69|10
1737948030000|2025-01-27 03:20:30|23146.55|23066.55|23148.35|23068.35|23148.37|23068.37|23146.55|23066.55|10
1737948040000|2025-01-27 03:20:40|23148.57|23068.57|23151.29|23071.29|23151.29|23071.29|23148.51|23068.51|10
1737948050000|2025-01-27 03:20:50|23153.64|23073.64|23152.6|23072.6|23153.64|23073.64|23151.63|23071.63|10
1737948060000|2025-01-27 03:21:00|23154.07|23074.07|23157.41|23077.41|23157.59|23077.59|23154|23074|10
1737948070000|2025-01-27 03:21:10|23156.27|23076.27|23153|23073|23156.27|23076.27|23152.75|23072.75|9
1737948080000|2025-01-27 03:21:20|23153.32|23073.32|23154.33|23074.33|23154.33|23074.33|23152.78|23072.78|10
1737948090000|2025-01-27 03:21:30|23154.51|23074.51|23154.53|23074.53|23154.85|23074.85|23154.33|23074.33|10
1737948100000|2025-01-27 03:21:40|23154.77|23074.77|23154.58|23074.58|23155.02|23075.02|23154.1|23074.1|10
1737948110000|2025-01-27 03:21:50|23154.62|23074.62|23152.69|23072.69|23155.19|23075.19|23152.69|23072.69|10
1737948120000|2025-01-27 03:22:00|23152.56|23072.56|23150.35|23070.35|23152.56|23072.56|23150.35|23070.35|10
1737948130000|2025-01-27 03:22:10|23150.5|23070.5|23151.51|23071.51|23151.51|23071.51|23150.5|23070.5|9
1737948140000|2025-01-27 03:22:20|23152.08|23072.08|23153.22|23073.22|23153.22|23073.22|23151.98|23071.98|10
1737948150000|2025-01-27 03:22:30|23154.11|23074.11|23156.1|23076.1|23156.1|23076.1|23154.11|23074.11|10
1737948160000|2025-01-27 03:22:40|23155.49|23075.49|23153.01|23073.01|23155.79|23075.79|23153.01|23073.01|10
1737948170000|2025-01-27 03:22:50|23152.81|23072.81|23154.17|23074.17|23154.36|23074.36|23152.81|23072.81|10
1737948180000|2025-01-27 03:23:00|23154.18|23074.18|23155.26|23075.26|23155.98|23075.98|23154.18|23074.18|10
1737948190000|2025-01-27 03:23:10|23155.74|23075.74|23158.8|23078.8|23159.49|23079.49|23155.7|23075.7|10
1737948200000|2025-01-27 03:23:20|23158.34|23078.34|23164.6|23084.6|23164.6|23084.6|23158.34|23078.34|10
1737948210000|2025-01-27 03:23:30|23164.62|23084.62|23171.11|23091.11|23171.11|23091.11|23164.34|23084.34|10
1737948220000|2025-01-27 03:23:40|23173.22|23093.22|23179.59|23099.59|23179.59|23099.59|23173.22|23093.22|10
1737948230000|2025-01-27 03:23:50|23179.84|23099.84|23186.29|23106.29|23186.29|23106.29|23178.96|23098.96|10
1737948240000|2025-01-27 03:24:00|23186.26|23106.26|23184.92|23104.92|23187.78|23107.78|23184.92|23104.92|10
1737948250000|2025-01-27 03:24:10|23184.06|23104.06|23173.3|23093.3|23184.06|23104.06|23173.3|23093.3|10
1737948260000|2025-01-27 03:24:20|23172.88|23092.88|23172.79|23092.79|23173.5|23093.5|23172.01|23092.01|10
1737948270000|2025-01-27 03:24:30|23172.7|23092.7|23170.48|23090.48|23172.7|23092.7|23170.48|23090.48|8
1737948280000|2025-01-27 03:24:40|23170.82|23090.82|23172.53|23092.53|23172.53|23092.53|23170.37|23090.37|10
1737948290000|2025-01-27 03:24:50|23172.52|23092.52|23170.58|23090.58|23172.52|23092.52|23170.58|23090.58|9
1737948300000|2025-01-27 03:25:00|23172.06|23092.06|23166.59|23086.59|23172.06|23092.06|23166.59|23086.59|10
1737948310000|2025-01-27 03:25:10|23166.75|23086.75|23163.83|23083.83|23166.75|23086.75|23163.83|23083.83|10
1737948320000|2025-01-27 03:25:20|23163.77|23083.77|23163.72|23083.72|23164.3|23084.3|23162.43|23082.43|10
1737948330000|2025-01-27 03:25:30|23163.98|23083.98|23161.31|23081.31|23163.98|23083.98|23161.31|23081.31|10
1737948340000|2025-01-27 03:25:40|23161.2|23081.2|23162.19|23082.19|23162.19|23082.19|23160.7|23080.7|10
1737948350000|2025-01-27 03:25:50|23162.4|23082.4|23161.88|23081.88|23162.43|23082.43|23161.61|23081.61|10
1737948360000|2025-01-27 03:26:00|23161.9|23081.9|23160.04|23080.04|23161.9|23081.9|23159.84|23079.84|10
1737948370000|2025-01-27 03:26:10|23159.62|23079.62|23160.04|23080.04|23160.04|23080.04|23158.87|23078.87|10
1737948380000|2025-01-27 03:26:20|23160.22|23080.22|23159.97|23079.97|23160.39|23080.39|23159.37|23079.37|10
1737948390000|2025-01-27 03:26:30|23159.73|23079.73|23156.96|23076.96|23159.73|23079.73|23156.64|23076.64|10
1737948400000|2025-01-27 03:26:40|23156.69|23076.69|23155.66|23075.66|23156.82|23076.82|23155.66|23075.66|10
1737948410000|2025-01-27 03:26:50|23155.45|23075.45|23156.36|23076.36|23156.75|23076.75|23154.99|23074.99|10
1737948420000|2025-01-27 03:27:00|23156.49|23076.49|23155.87|23075.87|23156.49|23076.49|23155.17|23075.17|9
1737948430000|2025-01-27 03:27:10|23156.13|23076.13|23154.34|23074.34|23156.13|23076.13|23154.15|23074.15|10
1737948440000|2025-01-27 03:27:20|23154.64|23074.64|23151.83|23071.83|23154.64|23074.64|23151.12|23071.12|10
1737948450000|2025-01-27 03:27:30|23152.3|23072.3|23149.02|23069.02|23152.37|23072.37|23148.98|23068.98|9
1737948460000|2025-01-27 03:27:40|23148.17|23068.17|23142.04|23062.04|23148.23|23068.23|23142.04|23062.04|10
1737948470000|2025-01-27 03:27:50|23141.92|23061.92|23137.93|23057.93|23141.92|23061.92|23137.53|23057.53|10
1737948480000|2025-01-27 03:28:00|23137.76|23057.76|23139.11|23059.11|23139.11|23059.11|23137.16|23057.16|9
1737948490000|2025-01-27 03:28:10|23139.12|23059.12|23140.26|23060.26|23140.68|23060.68|23139.12|23059.12|9
1737948500000|2025-01-27 03:28:20|23140.1|23060.1|23141.67|23061.67|23141.67|23061.67|23140|23060|10
1737948510000|2025-01-27 03:28:30|23141.81|23061.81|23146.47|23066.47|23146.47|23066.47|23141.81|23061.81|10
1737948520000|2025-01-27 03:28:40|23146.42|23066.42|23145.48|23065.48|23148.23|23068.23|23145.48|23065.48|9
1737948530000|2025-01-27 03:28:50|23145.5|23065.5|23140.69|23060.69|23145.74|23065.74|23140.55|23060.55|9
1737948540000|2025-01-27 03:29:00|23141.33|23061.33|23139.35|23059.35|23141.33|23061.33|23139.35|23059.35|10
1737948550000|2025-01-27 03:29:10|23139.31|23059.31|23144.7|23064.7|23145.09|23065.09|23139.31|23059.31|10
1737948560000|2025-01-27 03:29:20|23144.26|23064.26|23144.09|23064.09|23144.63|23064.63|23144.04|23064.04|10
1737948570000|2025-01-27 03:29:30|23143.92|23063.92|23151.33|23071.33|23151.33|23071.33|23143.92|23063.92|10
1737948580000|2025-01-27 03:29:40|23150.79|23070.79|23151.41|23071.41|23152|23072|23150.3|23070.3|10
1737948590000|2025-01-27 03:29:50|23152.42|23072.42|23153.11|23073.11|23153.41|23073.41|23152.39|23072.39|10
1737948600000|2025-01-27 03:30:00|23153.12|23073.12|23147.4|23067.4|23153.12|23073.12|23146.79|23066.79|10
1737948610000|2025-01-27 03:30:10|23147.08|23067.08|23144.53|23064.53|23147.08|23067.08|23144.29|23064.29|8
1737948620000|2025-01-27 03:30:20|23143.98|23063.98|23140.78|23060.78|23143.98|23063.98|23140.78|23060.78|10
1737948630000|2025-01-27 03:30:30|23139.94|23059.94|23133.13|23053.13|23139.94|23059.94|23133.13|23053.13|10
1737948640000|2025-01-27 03:30:40|23132.86|23052.86|23128.36|23048.36|23132.86|23052.86|23128.31|23048.31|10
1737948650000|2025-01-27 03:30:50|23128.35|23048.35|23128.83|23048.83|23129.05|23049.05|23126.49|23046.49|10
1737948660000|2025-01-27 03:31:00|23128.91|23048.91|23127.35|23047.35|23128.91|23048.91|23127.35|23047.35|10
1737948670000|2025-01-27 03:31:10|23127.19|23047.19|23129.24|23049.24|23130.43|23050.43|23127.19|23047.19|10
1737948680000|2025-01-27 03:31:20|23129.17|23049.17|23130.2|23050.2|23130.23|23050.23|23129.17|23049.17|10
1737948690000|2025-01-27 03:31:30|23130.7|23050.7|23129.12|23049.12|23130.7|23050.7|23129.12|23049.12|9
1737948700000|2025-01-27 03:31:40|23128.72|23048.72|23126.56|23046.56|23128.94|23048.94|23126.27|23046.27|10
1737948710000|2025-01-27 03:31:50|23125.62|23045.62|23122.63|23042.63|23125.62|23045.62|23122.34|23042.34|10
1737948720000|2025-01-27 03:32:00|23122.69|23042.69|23123.67|23043.67|23123.67|23043.67|23122.01|23042.01|10
1737948730000|2025-01-27 03:32:10|23124.71|23044.71|23120.48|23040.48|23124.71|23044.71|23120.48|23040.48|10
1737948740000|2025-01-27 03:32:20|23120.45|23040.45|23113.35|23033.35|23120.45|23040.45|23113.35|23033.35|10
1737948750000|2025-01-27 03:32:30|23113.05|23033.05|23111.62|23031.62|23113.49|23033.49|23111.6|23031.6|10
1737948760000|2025-01-27 03:32:40|23111.06|23031.06|23110.5|23030.5|23111.06|23031.06|23108.87|23028.87|10
1737948770000|2025-01-27 03:32:50|23110.54|23030.54|23109.33|23029.33|23111.85|23031.85|23109.33|23029.33|10
1737948780000|2025-01-27 03:33:00|23109.2|23029.2|23108.19|23028.19|23109.85|23029.85|23107.74|23027.74|10
1737948790000|2025-01-27 03:33:10|23108.18|23028.18|23108.27|23028.27|23108.67|23028.67|23108.07|23028.07|10
1737948800000|2025-01-27 03:33:20|23106.58|23026.58|23106.64|23026.64|23106.67|23026.67|23105.93|23025.93|10
1737948810000|2025-01-27 03:33:30|23106.61|23026.61|23107.28|23027.28|23108.53|23028.53|23106.48|23026.48|10
1737948820000|2025-01-27 03:33:40|23107|23027|23107.44|23027.44|23107.44|23027.44|23106.58|23026.58|10
1737948830000|2025-01-27 03:33:50|23107.45|23027.45|23106.42|23026.42|23107.83|23027.83|23106.4|23026.4|10
1737948840000|2025-01-27 03:34:00|23106.38|23026.38|23104.69|23024.69|23106.38|23026.38|23104.39|23024.39|7
1737948850000|2025-01-27 03:34:10|23104.97|23024.97|23106.52|23026.52|23106.52|23026.52|23104.91|23024.91|9
1737948860000|2025-01-27 03:34:20|23106.57|23026.57|23104.22|23024.22|23106.57|23026.57|23103.79|23023.79|8
1737948870000|2025-01-27 03:34:30|23104.51|23024.51|23105.51|23025.51|23105.51|23025.51|23104.48|23024.48|10
1737948880000|2025-01-27 03:34:40|23105.56|23025.56|23105.27|23025.27|23105.76|23025.76|23104.64|23024.64|10
1737948890000|2025-01-27 03:34:50|23105.14|23025.14|23105.29|23025.29|23106.3|23026.3|23105.11|23025.11|9
1737948900000|2025-01-27 03:35:00|23105.71|23025.71|23100.09|23020.09|23105.71|23025.71|23099.51|23019.51|9
1737948910000|2025-01-27 03:35:10|23101.54|23021.54|23102.15|23022.15|23102.71|23022.71|23100.99|23020.99|10
1737948920000|2025-01-27 03:35:20|23102.08|23022.08|23102.57|23022.57|23102.57|23022.57|23101.75|23021.75|9
1737948930000|2025-01-27 03:35:30|23102.68|23022.68|23101.5|23021.5|23102.68|23022.68|23101.5|23021.5|8
1737948940000|2025-01-27 03:35:40|23102.02|23022.02|23103.25|23023.25|23103.25|23023.25|23101.93|23021.93|9
1737948950000|2025-01-27 03:35:50|23103.32|23023.32|23102.71|23022.71|23103.75|23023.75|23102.67|23022.67|10
1737948960000|2025-01-27 03:36:00|23102.73|23022.73|23105.9|23025.9|23105.9|23025.9|23102.72|23022.72|10
1737948970000|2025-01-27 03:36:10|23106.03|23026.03|23101.76|23021.76|23106.03|23026.03|23101.35|23021.35|10
1737948980000|2025-01-27 03:36:20|23102.41|23022.41|23101.85|23021.85|23102.51|23022.51|23101.61|23021.61|10
1737948990000|2025-01-27 03:36:30|23101.53|23021.53|23100.35|23020.35|23101.53|23021.53|23099.29|23019.29|9
1737949000000|2025-01-27 03:36:40|23099.37|23019.37|23099.73|23019.73|23099.73|23019.73|23097.89|23017.89|10
1737949010000|2025-01-27 03:36:50|23099.94|23019.94|23101.23|23021.23|23101.27|23021.27|23099.94|23019.94|10
1737949020000|2025-01-27 03:37:00|23101.27|23021.27|23103.65|23023.65|23103.65|23023.65|23101.27|23021.27|10
1737949030000|2025-01-27 03:37:10|23103.06|23023.06|23103.22|23023.22|23103.22|23023.22|23103.05|23023.05|9
1737949040000|2025-01-27 03:37:20|23103.33|23023.33|23101.24|23021.24|23103.33|23023.33|23099.46|23019.46|10
1737949050000|2025-01-27 03:37:30|23101.45|23021.45|23100.43|23020.43|23101.59|23021.59|23100.36|23020.36|10
1737949060000|2025-01-27 03:37:40|23100.68|23020.68|23094.9|23014.9|23100.73|23020.73|23094.9|23014.9|9
1737949070000|2025-01-27 03:37:50|23095.81|23015.81|23098.78|23018.78|23098.78|23018.78|23095.79|23015.79|10
1737949080000|2025-01-27 03:38:00|23099.53|23019.53|23098.86|23018.86|23099.53|23019.53|23098.4|23018.4|9
1737949090000|2025-01-27 03:38:10|23098.32|23018.32|23102.65|23022.65|23108.51|23028.51|23098.32|23018.32|10
1737949100000|2025-01-27 03:38:20|23103.16|23023.16|23104.9|23024.9|23105.35|23025.35|23103.16|23023.16|10
1737949110000|2025-01-27 03:38:30|23104.85|23024.85|23102.54|23022.54|23104.85|23024.85|23102.54|23022.54|10
1737949120000|2025-01-27 03:38:40|23102.45|23022.45|23102.47|23022.47|23103.47|23023.47|23101.68|23021.68|10
1737949130000|2025-01-27 03:38:50|23102.45|23022.45|23102.83|23022.83|23103.1|23023.1|23102.24|23022.24|10
1737949140000|2025-01-27 03:39:00|23102.76|23022.76|23101.02|23021.02|23102.93|23022.93|23101.02|23021.02|9
1737949150000|2025-01-27 03:39:10|23101.2|23021.2|23100.04|23020.04|23101.2|23021.2|23099.22|23019.22|9
1737949160000|2025-01-27 03:39:20|23099.97|23019.97|23099.18|23019.18|23099.97|23019.97|23098.69|23018.69|9
1737949170000|2025-01-27 03:39:30|23099.05|23019.05|23097.13|23017.13|23099.05|23019.05|23097.13|23017.13|10
1737949180000|2025-01-27 03:39:40|23097.02|23017.02|23096.9|23016.9|23097.03|23017.03|23096.04|23016.04|10
1737949190000|2025-01-27 03:39:50|23096.97|23016.97|23099.02|23019.02|23099.02|23019.02|23096.97|23016.97|7
1737949200000|2025-01-27 03:40:00|23099.17|23019.17|23095.45|23015.45|23099.17|23019.17|23095.24|23015.24|10
1737949210000|2025-01-27 03:40:10|23095.01|23015.01|23098.99|23018.99|23099.13|23019.13|23095.01|23015.01|10
1737949220000|2025-01-27 03:40:20|23098.77|23018.77|23100.14|23020.14|23100.15|23020.15|23098.77|23018.77|10
1737949230000|2025-01-27 03:40:30|23100.12|23020.12|23098.7|23018.7|23100.18|23020.18|23098.62|23018.62|9
1737949240000|2025-01-27 03:40:40|23098.76|23018.76|23095.29|23015.29|23099.09|23019.09|23095.29|23015.29|9
1737949250000|2025-01-27 03:40:50|23094.27|23014.27|23094.84|23014.84|23094.84|23014.84|23094.18|23014.18|9
1737949260000|2025-01-27 03:41:00|23094.93|23014.93|23094.5|23014.5|23095.67|23015.67|23094.5|23014.5|10
1737949270000|2025-01-27 03:41:10|23094.43|23014.43|23087.88|23007.88|23094.43|23014.43|23087.88|23007.88|10
1737949280000|2025-01-27 03:41:20|23087.87|23007.87|23088.11|23008.11|23088.17|23008.17|23087.64|23007.64|8
1737949290000|2025-01-27 03:41:30|23088.13|23008.13|23086.97|23006.97|23088.13|23008.13|23086.97|23006.97|9
1737949300000|2025-01-27 03:41:40|23087.85|23007.85|23085.66|23005.66|23087.85|23007.85|23085.66|23005.66|10
1737949310000|2025-01-27 03:41:50|23085.68|23005.68|23085.89|23005.89|23085.92|23005.92|23085.22|23005.22|8
1737949320000|2025-01-27 03:42:00|23085.82|23005.82|23086.4|23006.4|23088.03|23008.03|23085.8|23005.8|10
1737949330000|2025-01-27 03:42:10|23086.61|23006.61|23087.15|23007.15|23087.17|23007.17|23086.09|23006.09|10
1737949340000|2025-01-27 03:42:20|23087.1|23007.1|23084.06|23004.06|23087.1|23007.1|23083.64|23003.64|10
1737949350000|2025-01-27 03:42:30|23084.11|23004.11|23088.6|23008.6|23088.9|23008.9|23083.68|23003.68|10
1737949360000|2025-01-27 03:42:40|23088.36|23008.36|23089.28|23009.28|23089.28|23009.28|23087.94|23007.94|10
1737949370000|2025-01-27 03:42:50|23089.22|23009.22|23088.55|23008.55|23089.22|23009.22|23088.25|23008.25|9
1737949380000|2025-01-27 03:43:00|23088.51|23008.51|23086.02|23006.02|23088.73|23008.73|23086.02|23006.02|10
1737949390000|2025-01-27 03:43:10|23085.71|23005.71|23082.72|23002.72|23085.71|23005.71|23082.72|23002.72|10
1737949400000|2025-01-27 03:43:20|23082.35|23002.35|23084.11|23004.11|23084.18|23004.18|23082.35|23002.35|9
1737949410000|2025-01-27 03:43:30|23083.85|23003.85|23084.53|23004.53|23084.53|23004.53|23083.71|23003.71|10
1737949420000|2025-01-27 03:43:40|23084.62|23004.62|23087.55|23007.55|23087.69|23007.69|23084.62|23004.62|10
1737949430000|2025-01-27 03:43:50|23087.75|23007.75|23088.92|23008.92|23089.11|23009.11|23087.52|23007.52|10
1737949440000|2025-01-27 03:44:00|23088.89|23008.89|23086.21|23006.21|23089.7|23009.7|23086.04|23006.04|10
1737949450000|2025-01-27 03:44:10|23086.7|23006.7|23089.12|23009.12|23089.12|23009.12|23086.7|23006.7|10
1737949460000|2025-01-27 03:44:20|23089.19|23009.19|23088.4|23008.4|23089.36|23009.36|23088.4|23008.4|9
1737949470000|2025-01-27 03:44:30|23088.51|23008.51|23088.02|23008.02|23088.51|23008.51|23086.89|23006.89|10
1737949480000|2025-01-27 03:44:40|23088.79|23008.79|23091.94|23011.94|23091.94|23011.94|23088.79|23008.79|10
1737949490000|2025-01-27 03:44:50|23092.57|23012.57|23092.94|23012.94|23092.94|23012.94|23092.42|23012.42|9
1737949500000|2025-01-27 03:45:00|23093.73|23013.73|23092.5|23012.5|23094.12|23014.12|23092.26|23012.26|10
1737949510000|2025-01-27 03:45:10|23092.7|23012.7|23092.93|23012.93|23093.36|23013.36|23092.14|23012.14|8
1737949520000|2025-01-27 03:45:20|23093.02|23013.02|23094.67|23014.67|23095.23|23015.23|23093.01|23013.01|10
1737949530000|2025-01-27 03:45:30|23094.2|23014.2|23094.81|23014.81|23095.37|23015.37|23094.15|23014.15|10
1737949540000|2025-01-27 03:45:40|23095.25|23015.25|23100.82|23020.82|23100.88|23020.88|23095.13|23015.13|10
1737949550000|2025-01-27 03:45:50|23101.1|23021.1|23099.94|23019.94|23101.32|23021.32|23099.61|23019.61|10
1737949560000|2025-01-27 03:46:00|23100|23020|23093.75|23013.75|23100|23020|23093.75|23013.75|10
1737949570000|2025-01-27 03:46:10|23092.92|23012.92|23088.26|23008.26|23092.94|23012.94|23088.26|23008.26|10
1737949580000|2025-01-27 03:46:20|23088.15|23008.15|23087.95|23007.95|23089.13|23009.13|23087.55|23007.55|10
1737949590000|2025-01-27 03:46:30|23089.16|23009.16|23087.67|23007.67|23089.16|23009.16|23087.19|23007.19|10
1737949600000|2025-01-27 03:46:40|23087.66|23007.66|23087.3|23007.3|23088.2|23008.2|23087.3|23007.3|10
1737949610000|2025-01-27 03:46:50|23086.83|23006.83|23086.5|23006.5|23087.33|23007.33|23086.5|23006.5|10
1737949620000|2025-01-27 03:47:00|23086.53|23006.53|23078.5|22998.5|23086.53|23006.53|23078.5|22998.5|10
1737949630000|2025-01-27 03:47:10|23078.13|22998.13|23080.46|23000.46|23080.46|23000.46|23077.91|22997.91|10
1737949640000|2025-01-27 03:47:20|23080.33|23000.33|23080.32|23000.32|23080.86|23000.86|23080.23|23000.23|10
1737949650000|2025-01-27 03:47:30|23079.96|22999.96|23081.37|23001.37|23081.37|23001.37|23077.87|22997.87|10
1737949660000|2025-01-27 03:47:40|23081.42|23001.42|23081.49|23001.49|23083.12|23003.12|23081.29|23001.29|10
1737949670000|2025-01-27 03:47:50|23081.22|23001.22|23081.56|23001.56|23082.17|23002.17|23081.22|23001.22|9
1737949680000|2025-01-27 03:48:00|23080.89|23000.89|23082.54|23002.54|23082.72|23002.72|23080.88|23000.88|10
1737949690000|2025-01-27 03:48:10|23083.5|23003.5|23084.34|23004.34|23084.59|23004.59|23083.12|23003.12|10
1737949700000|2025-01-27 03:48:20|23083.13|23003.13|23083.81|23003.81|23084.66|23004.66|23083.13|23003.13|10
1737949710000|2025-01-27 03:48:30|23082.79|23002.79|23078.31|22998.31|23082.79|23002.79|23078.08|22998.08|10
1737949720000|2025-01-27 03:48:40|23078.33|22998.33|23078.86|22998.86|23078.97|22998.97|23078.25|22998.25|9
1737949730000|2025-01-27 03:48:50|23079.13|22999.13|23078.92|22998.92|23079.13|22999.13|23078.06|22998.06|9
1737949740000|2025-01-27 03:49:00|23078.73|22998.73|23079.46|22999.46|23079.87|22999.87|23078.67|22998.67|10
1737949750000|2025-01-27 03:49:10|23079.66|22999.66|23081.75|23001.75|23082.17|23002.17|23079.5|22999.5|10
1737949760000|2025-01-27 03:49:20|23081.76|23001.76|23080.09|23000.09|23081.76|23001.76|23080.09|23000.09|10
1737949770000|2025-01-27 03:49:30|23080.13|23000.13|23079.68|22999.68|23080.47|23000.47|23079.68|22999.68|9
1737949780000|2025-01-27 03:49:40|23078.08|22998.08|23072.71|22992.71|23078.08|22998.08|23072.52|22992.52|9
1737949790000|2025-01-27 03:49:50|23072.86|22992.86|23070.48|22990.48|23072.86|22992.86|23070.48|22990.48|10
1737949800000|2025-01-27 03:50:00|23070.52|22990.52|23068.24|22988.24|23070.93|22990.93|23068.22|22988.22|10
1737949810000|2025-01-27 03:50:10|23068.21|22988.21|23067.88|22987.88|23069.73|22989.73|23067.88|22987.88|10
1737949820000|2025-01-27 03:50:20|23066.9|22986.9|23068.72|22988.72|23068.72|22988.72|23066.81|22986.81|10
1737949830000|2025-01-27 03:50:30|23068.76|22988.76|23069.76|22989.76|23069.76|22989.76|23066.66|22986.66|10
1737949840000|2025-01-27 03:50:40|23069.83|22989.83|23072.43|22992.43|23072.87|22992.87|23069.6|22989.6|10
1737949850000|2025-01-27 03:50:50|23072.48|22992.48|23075.98|22995.98|23075.98|22995.98|23072.48|22992.48|10
1737949860000|2025-01-27 03:51:00|23076.17|22996.17|23072.9|22992.9|23076.17|22996.17|23072.65|22992.65|10
1737949870000|2025-01-27 03:51:10|23072.79|22992.79|23067.92|22987.92|23072.79|22992.79|23067.92|22987.92|10
1737949880000|2025-01-27 03:51:20|23068.22|22988.22|23064.62|22984.62|23068.57|22988.57|23064.54|22984.54|9
1737949890000|2025-01-27 03:51:30|23064.32|22984.32|23063.28|22983.28|23064.32|22984.32|23062.65|22982.65|10
1737949900000|2025-01-27 03:51:40|23062.81|22982.81|23060.16|22980.16|23062.81|22982.81|23060.15|22980.15|9
1737949910000|2025-01-27 03:51:50|23060.11|22980.11|23058.13|22978.13|23060.11|22980.11|23057.93|22977.93|10
1737949920000|2025-01-27 03:52:00|23058.12|22978.12|23052.06|22972.06|23058.12|22978.12|23052.06|22972.06|10
1737949930000|2025-01-27 03:52:10|23051.59|22971.59|23053.26|22973.26|23053.26|22973.26|23051.59|22971.59|10
1737949940000|2025-01-27 03:52:20|23052.59|22972.59|23054.57|22974.57|23054.57|22974.57|23052.58|22972.58|10
1737949950000|2025-01-27 03:52:30|23054.54|22974.54|23056.44|22976.44|23056.56|22976.56|23054.54|22974.54|10
1737949960000|2025-01-27 03:52:40|23056.43|22976.43|23058.09|22978.09|23058.09|22978.09|23056.43|22976.43|9
1737949970000|2025-01-27 03:52:50|23058.16|22978.16|23055.9|22975.9|23058.32|22978.32|23055.9|22975.9|9
1737949980000|2025-01-27 03:53:00|23055.96|22975.96|23050.93|22970.93|23055.96|22975.96|23050.61|22970.61|10
1737949990000|2025-01-27 03:53:10|23049.72|22969.72|23049.99|22969.99|23050.76|22970.76|23049.72|22969.72|10
1737950000000|2025-01-27 03:53:20|23050.54|22970.54|23048.17|22968.17|23050.54|22970.54|23048.1|22968.1|10
1737950010000|2025-01-27 03:53:30|23048.19|22968.19|23048.96|22968.96|23049.08|22969.08|23048.19|22968.19|10
1737950020000|2025-01-27 03:53:40|23048.68|22968.68|23051.51|22971.51|23051.51|22971.51|23048.41|22968.41|10
1737950030000|2025-01-27 03:53:50|23051.53|22971.53|23052.07|22972.07|23052.68|22972.68|23051.5|22971.5|10
1737950040000|2025-01-27 03:54:00|23052.21|22972.21|23053.64|22973.64|23053.64|22973.64|23052.21|22972.21|10
1737950050000|2025-01-27 03:54:10|23053.66|22973.66|23053.69|22973.69|23053.71|22973.71|23053.33|22973.33|9
1737950060000|2025-01-27 03:54:20|23054.25|22974.25|23053.99|22973.99|23055.89|22975.89|23053.99|22973.99|10
1737950070000|2025-01-27 03:54:30|23054.45|22974.45|23051.7|22971.7|23054.45|22974.45|23051.7|22971.7|9
1737950080000|2025-01-27 03:54:40|23051.36|22971.36|23051.08|22971.08|23051.96|22971.96|23051.08|22971.08|8
1737950090000|2025-01-27 03:54:50|23051.04|22971.04|23051.32|22971.32|23051.81|22971.81|23050.62|22970.62|9
1737950100000|2025-01-27 03:55:00|23051.62|22971.62|23051.87|22971.87|23052.57|22972.57|23051.62|22971.62|10
1737950110000|2025-01-27 03:55:10|23051.72|22971.72|23052.91|22972.91|23052.91|22972.91|23051.72|22971.72|10
1737950120000|2025-01-27 03:55:20|23053.39|22973.39|23054.54|22974.54|23055.04|22975.04|23053.39|22973.39|10
1737950130000|2025-01-27 03:55:30|23054.56|22974.56|23055.4|22975.4|23055.4|22975.4|23054.31|22974.31|8
1737950140000|2025-01-27 03:55:40|23055.39|22975.39|23054.9|22974.9|23055.49|22975.49|23054.71|22974.71|10
1737950150000|2025-01-27 03:55:50|23055.19|22975.19|23059.35|22979.35|23059.35|22979.35|23055.19|22975.19|10
1737950160000|2025-01-27 03:56:00|23059.09|22979.09|23061.56|22981.56|23061.56|22981.56|23058.99|22978.99|10
1737950170000|2025-01-27 03:56:10|23061.46|22981.46|23061.77|22981.77|23061.77|22981.77|23061.13|22981.13|8
1737950180000|2025-01-27 03:56:20|23061.82|22981.82|23061.65|22981.65|23062.45|22982.45|23061.65|22981.65|10
1737950190000|2025-01-27 03:56:30|23061.84|22981.84|23062.45|22982.45|23062.61|22982.61|23061.42|22981.42|10
1737950200000|2025-01-27 03:56:40|23062.49|22982.49|23062.42|22982.42|23062.65|22982.65|23062.42|22982.42|9
1737950210000|2025-01-27 03:56:50|23062.48|22982.48|23062.26|22982.26|23062.48|22982.48|23062.09|22982.09|9
1737950220000|2025-01-27 03:57:00|23062.44|22982.44|23062.95|22982.95|23063.23|22983.23|23062.44|22982.44|10
1737950230000|2025-01-27 03:57:10|23062.55|22982.55|23062.64|22982.64|23062.78|22982.78|23062.23|22982.23|9
1737950240000|2025-01-27 03:57:20|23062.57|22982.57|23063.15|22983.15|23063.15|22983.15|23062.35|22982.35|10
1737950250000|2025-01-27 03:57:30|23063.88|22983.88|23063.04|22983.04|23063.88|22983.88|23063.01|22983.01|10
1737950260000|2025-01-27 03:57:40|23063.55|22983.55|23062.67|22982.67|23063.55|22983.55|23062.58|22982.58|10
1737950270000|2025-01-27 03:57:50|23062.84|22982.84|23063.29|22983.29|23063.29|22983.29|23062.84|22982.84|10
1737950280000|2025-01-27 03:58:00|23063.56|22983.56|23062.49|22982.49|23063.85|22983.85|23062.4|22982.4|10
1737950290000|2025-01-27 03:58:10|23063.05|22983.05|23063.67|22983.67|23063.67|22983.67|23062.92|22982.92|9
1737950300000|2025-01-27 03:58:20|23063.44|22983.44|23067.35|22987.35|23067.35|22987.35|23063.44|22983.44|10
1737950310000|2025-01-27 03:58:30|23067.3|22987.3|23068.24|22988.24|23068.25|22988.25|23067.3|22987.3|10
1737950320000|2025-01-27 03:58:40|23069.38|22989.38|23071.48|22991.48|23071.71|22991.71|23069.38|22989.38|10
1737950330000|2025-01-27 03:58:50|23071.82|22991.82|23073.11|22993.11|23073.11|22993.11|23071.35|22991.35|10
1737950340000|2025-01-27 03:59:00|23073.12|22993.12|23074.67|22994.67|23074.67|22994.67|23073.06|22993.06|10
1737950350000|2025-01-27 03:59:10|23074.93|22994.93|23074.3|22994.3|23074.93|22994.93|23074.3|22994.3|10
1737950360000|2025-01-27 03:59:20|23074.36|22994.36|23075.97|22995.97|23076.02|22996.02|23074.36|22994.36|7
1737950370000|2025-01-27 03:59:30|23076.05|22996.05|23075.63|22995.63|23076.05|22996.05|23075.49|22995.49|7
1737950380000|2025-01-27 03:59:40|23076.13|22996.13|23078.52|22998.52|23078.52|22998.52|23076.13|22996.13|9
1737950390000|2025-01-27 03:59:50|23078.81|22998.81|23080.41|23000.41|23080.41|23000.41|23078.26|22998.26|10
1737950400000|2025-01-27 04:00:00|23080.43|23000.43|23075.99|22995.99|23081.36|23001.36|23075.5|22995.5|10
1737950410000|2025-01-27 04:00:10|23074.27|22994.27|23070.67|22990.67|23074.27|22994.27|23070.67|22990.67|10
1737950420000|2025-01-27 04:00:20|23066.36|22986.36|23062.46|22982.46|23066.36|22986.36|23062.46|22982.46|10
1737950430000|2025-01-27 04:00:30|23062.28|22982.28|23060.07|22980.07|23062.44|22982.44|23060.07|22980.07|10
1737950440000|2025-01-27 04:00:40|23060.02|22980.02|23054.77|22974.77|23060.02|22980.02|23054.77|22974.77|10
1737950450000|2025-01-27 04:00:50|23055.05|22975.05|23056.17|22976.17|23057.1|22977.1|23054.88|22974.88|10
1737950460000|2025-01-27 04:01:00|23055.9|22975.9|23053.61|22973.61|23057.12|22977.12|23053.61|22973.61|10
1737950470000|2025-01-27 04:01:10|23053.33|22973.33|23054.34|22974.34|23054.34|22974.34|23053.04|22973.04|10
1737950480000|2025-01-27 04:01:20|23059.01|22979.01|23052.78|22972.78|23059.71|22979.71|23052.78|22972.78|10
1737950490000|2025-01-27 04:01:30|23052.48|22972.48|23052.06|22972.06|23052.7|22972.7|23051.85|22971.85|9
1737950500000|2025-01-27 04:01:40|23050.39|22970.39|23048.89|22968.89|23050.57|22970.57|23048.89|22968.89|10
1737950510000|2025-01-27 04:01:50|23048.67|22968.67|23046.69|22966.69|23048.67|22968.67|23046.69|22966.69|10
1737950520000|2025-01-27 04:02:00|23043.04|22963.04|23038.72|22958.72|23043.04|22963.04|23038.35|22958.35|10
1737950530000|2025-01-27 04:02:10|23039.63|22959.63|23037.53|22957.53|23039.63|22959.63|23036.6|22956.6|10
1737950540000|2025-01-27 04:02:20|23038.71|22958.71|23038.47|22958.47|23038.94|22958.94|23038.42|22958.42|10
1737950550000|2025-01-27 04:02:30|23037.78|22957.78|23041.14|22961.14|23041.14|22961.14|23037.67|22957.67|10
1737950560000|2025-01-27 04:02:40|23041.72|22961.72|23043|22963|23043|22963|23041.72|22961.72|9
1737950570000|2025-01-27 04:02:50|23044.89|22964.89|23047.51|22967.51|23047.51|22967.51|23044.89|22964.89|10
1737950580000|2025-01-27 04:03:00|23047.92|22967.92|23047.47|22967.47|23048.69|22968.69|23047.33|22967.33|10
1737950590000|2025-01-27 04:03:10|23047.39|22967.39|23046.77|22966.77|23048.38|22968.38|23046.77|22966.77|9
1737950600000|2025-01-27 04:03:20|23046.97|22966.97|23047.73|22967.73|23048.37|22968.37|23046.72|22966.72|10
1737950610000|2025-01-27 04:03:30|23047.7|22967.7|23046.17|22966.17|23047.7|22967.7|23045.63|22965.63|10
1737950620000|2025-01-27 04:03:40|23045.63|22965.63|23040.06|22960.06|23045.63|22965.63|23040.06|22960.06|10
1737950630000|2025-01-27 04:03:50|23039.08|22959.08|23031.26|22951.26|23039.08|22959.08|23031.26|22951.26|10
1737950640000|2025-01-27 04:04:00|23031.46|22951.46|23026.58|22946.58|23031.48|22951.48|23026.39|22946.39|9
1737950650000|2025-01-27 04:04:10|23027.02|22947.02|23027.49|22947.49|23028.34|22948.34|23027.02|22947.02|10
1737950660000|2025-01-27 04:04:20|23027.57|22947.57|23024.19|22944.19|23028.42|22948.42|23024.19|22944.19|10
1737950670000|2025-01-27 04:04:30|23023.15|22943.15|23026.12|22946.12|23026.12|22946.12|23023.15|22943.15|10
1737950680000|2025-01-27 04:04:40|23026.42|22946.42|23025.37|22945.37|23027.08|22947.08|23025.37|22945.37|10
1737950690000|2025-01-27 04:04:50|23024.66|22944.66|23024.24|22944.24|23024.66|22944.66|23023.31|22943.31|9
1737950700000|2025-01-27 04:05:00|23024.11|22944.11|23020.34|22940.34|23024.11|22944.11|23020.34|22940.34|10
1737950710000|2025-01-27 04:05:10|23020.22|22940.22|23019.13|22939.13|23020.44|22940.44|23019.13|22939.13|10
1737950720000|2025-01-27 04:05:20|23019.11|22939.11|23020.55|22940.55|23020.58|22940.58|23019.09|22939.09|10
1737950730000|2025-01-27 04:05:30|23020.18|22940.18|23019.32|22939.32|23020.18|22940.18|23018.33|22938.33|10
1737950740000|2025-01-27 04:05:40|23018.94|22938.94|23019.35|22939.35|23019.72|22939.72|23018.94|22938.94|9
1737950750000|2025-01-27 04:05:50|23019.23|22939.23|23008.84|22928.84|23019.32|22939.32|23008.09|22928.09|10
1737950760000|2025-01-27 04:06:00|23007.43|22927.43|23011.18|22931.18|23011.18|22931.18|23007.43|22927.43|10
1737950770000|2025-01-27 04:06:10|23011.27|22931.27|23012.68|22932.68|23012.68|22932.68|23010.95|22930.95|10
1737950780000|2025-01-27 04:06:20|23012.85|22932.85|23011.35|22931.35|23013.12|22933.12|23011.35|22931.35|10
1737950790000|2025-01-27 04:06:30|23011.13|22931.13|23013.71|22933.71|23013.71|22933.71|23011.13|22931.13|9
1737950800000|2025-01-27 04:06:40|23013.7|22933.7|23012.75|22932.75|23013.82|22933.82|23012.48|22932.48|9
1737950810000|2025-01-27 04:06:50|23012.46|22932.46|23010.44|22930.44|23012.46|22932.46|23010.41|22930.41|10
1737950820000|2025-01-27 04:07:00|23010.18|22930.18|23009.8|22929.8|23010.18|22930.18|23009.48|22929.48|10
1737950830000|2025-01-27 04:07:10|23009.96|22929.96|23005.55|22925.55|23009.96|22929.96|23005.07|22925.07|10
1737950840000|2025-01-27 04:07:20|23005.83|22925.83|23008.88|22928.88|23008.88|22928.88|23005.83|22925.83|9
1737950850000|2025-01-27 04:07:30|23009.15|22929.15|23008.81|22928.81|23009.15|22929.15|23008.79|22928.79|10
1737950860000|2025-01-27 04:07:40|23008.91|22928.91|23004.68|22924.68|23008.91|22928.91|23004.68|22924.68|10
1737950870000|2025-01-27 04:07:50|23004.65|22924.65|23005.88|22925.88|23006.17|22926.17|23004.16|22924.16|8
1737950880000|2025-01-27 04:08:00|23006.12|22926.12|23006.06|22926.06|23006.93|22926.93|23006.06|22926.06|9
1737950890000|2025-01-27 04:08:10|23006.08|22926.08|23003.44|22923.44|23006.22|22926.22|23003.44|22923.44|10
1737950900000|2025-01-27 04:08:20|23001.92|22921.92|23001.04|22921.04|23001.94|22921.94|23001.04|22921.04|10
1737950910000|2025-01-27 04:08:30|23000.96|22920.96|22995.3|22915.3|23000.96|22920.96|22995.3|22915.3|10
1737950920000|2025-01-27 04:08:40|22994.73|22914.73|22992.21|22912.21|22994.73|22914.73|22992.21|22912.21|10
1737950930000|2025-01-27 04:08:50|22992.44|22912.44|22988.31|22908.31|22992.54|22912.54|22988.31|22908.31|10
1737950940000|2025-01-27 04:09:00|22988.12|22908.12|22985.22|22905.22|22989.12|22909.12|22985.22|22905.22|10
1737950950000|2025-01-27 04:09:10|22984.85|22904.85|22981.98|22901.98|22984.85|22904.85|22981.47|22901.47|10
1737950960000|2025-01-27 04:09:20|22981.51|22901.51|22983.36|22903.36|22983.38|22903.38|22981.48|22901.48|10
1737950970000|2025-01-27 04:09:30|22983.94|22903.94|22988.47|22908.47|22988.47|22908.47|22983.94|22903.94|10
1737950980000|2025-01-27 04:09:40|22988.51|22908.51|22989.1|22909.1|22989.13|22909.13|22988.24|22908.24|9
1737950990000|2025-01-27 04:09:50|22988.54|22908.54|22988.6|22908.6|22988.69|22908.69|22987.89|22907.89|10
1737951000000|2025-01-27 04:10:00|22989.04|22909.04|22988.54|22908.54|22989.22|22909.22|22988|22908|9
1737951010000|2025-01-27 04:10:10|22987.63|22907.63|22985.92|22905.92|22987.63|22907.63|22985.92|22905.92|10
1737951020000|2025-01-27 04:10:20|22985.96|22905.96|22987.48|22907.48|22987.48|22907.48|22985.31|22905.31|10
1737951030000|2025-01-27 04:10:30|22987.11|22907.11|22986.14|22906.14|22987.88|22907.88|22985.08|22905.08|10
1737951040000|2025-01-27 04:10:40|22985.91|22905.91|22984.12|22904.12|22985.91|22905.91|22983.84|22903.84|9
1737951050000|2025-01-27 04:10:50|22984.21|22904.21|22984.43|22904.43|22984.51|22904.51|22983.67|22903.67|10
1737951060000|2025-01-27 04:11:00|22984.64|22904.64|22985.42|22905.42|22986.02|22906.02|22984.64|22904.64|10
1737951070000|2025-01-27 04:11:10|22985.31|22905.31|22983.67|22903.67|22985.77|22905.77|22983.67|22903.67|10
1737951080000|2025-01-27 04:11:20|22983.64|22903.64|22984.15|22904.15|22984.48|22904.48|22983.64|22903.64|10
1737951090000|2025-01-27 04:11:30|22984.18|22904.18|22984.03|22904.03|22984.18|22904.18|22982.89|22902.89|10
1737951100000|2025-01-27 04:11:40|22985.02|22905.02|22983.3|22903.3|22985.4|22905.4|22983.3|22903.3|9
1737951110000|2025-01-27 04:11:50|22983.27|22903.27|22979.44|22899.44|22983.27|22903.27|22979.44|22899.44|10
1737951120000|2025-01-27 04:12:00|22979.52|22899.52|22975.78|22895.78|22979.52|22899.52|22975.78|22895.78|10
1737951130000|2025-01-27 04:12:10|22975.18|22895.18|22974.46|22894.46|22975.18|22895.18|22973.54|22893.54|10
1737951140000|2025-01-27 04:12:20|22969.87|22889.87|22963.01|22883.01|22969.87|22889.87|22962.82|22882.82|10
1737951150000|2025-01-27 04:12:30|22964.59|22884.59|22964.1|22884.1|22966.47|22886.47|22964.1|22884.1|10
1737951160000|2025-01-27 04:12:40|22964.35|22884.35|22965.23|22885.23|22965.68|22885.68|22964.35|22884.35|10
1737951170000|2025-01-27 04:12:50|22965.53|22885.53|22966.24|22886.24|22966.24|22886.24|22965.21|22885.21|10
1737951180000|2025-01-27 04:13:00|22966.44|22886.44|22963.97|22883.97|22966.56|22886.56|22963.59|22883.59|10
1737951190000|2025-01-27 04:13:10|22963.37|22883.37|22964.88|22884.88|22965.83|22885.83|22963.26|22883.26|10
1737951200000|2025-01-27 04:13:20|22965.84|22885.84|22967.54|22887.54|22968.2|22888.2|22965.84|22885.84|10
1737951210000|2025-01-27 04:13:30|22967.51|22887.51|22971.99|22891.99|22971.99|22891.99|22967.05|22887.05|10
1737951220000|2025-01-27 04:13:40|22971.93|22891.93|22975.6|22895.6|22975.6|22895.6|22971.9|22891.9|9
1737951230000|2025-01-27 04:13:50|22978.22|22898.22|22981.11|22901.11|22981.11|22901.11|22977.86|22897.86|10
1737951240000|2025-01-27 04:14:00|22978.44|22898.44|22977.13|22897.13|22978.44|22898.44|22976.31|22896.31|10
1737951250000|2025-01-27 04:14:10|22978.48|22898.48|22975.24|22895.24|22978.48|22898.48|22975.24|22895.24|10
1737951260000|2025-01-27 04:14:20|22975.12|22895.12|22971.67|22891.67|22975.16|22895.16|22971.67|22891.67|10
1737951270000|2025-01-27 04:14:30|22970.37|22890.37|22968.18|22888.18|22970.37|22890.37|22967.89|22887.89|9
1737951280000|2025-01-27 04:14:40|22968.19|22888.19|22966.23|22886.23|22968.54|22888.54|22965.92|22885.92|10
1737951290000|2025-01-27 04:14:50|22966.86|22886.86|22963.71|22883.71|22966.95|22886.95|22963.62|22883.62|10
1737951300000|2025-01-27 04:15:00|22961.53|22881.53|22959.22|22879.22|22961.53|22881.53|22959.22|22879.22|9
1737951310000|2025-01-27 04:15:10|22957.8|22877.8|22962.06|22882.06|22962.06|22882.06|22956.5|22876.5|10
1737951320000|2025-01-27 04:15:20|22963.99|22883.99|22969.12|22889.12|22969.12|22889.12|22963.99|22883.99|10
1737951330000|2025-01-27 04:15:30|22969.16|22889.16|22969.4|22889.4|22971.35|22891.35|22968.62|22888.62|10
1737951340000|2025-01-27 04:15:40|22969.11|22889.11|22966.03|22886.03|22969.11|22889.11|22965.57|22885.57|10
1737951350000|2025-01-27 04:15:50|22966.08|22886.08|22965.2|22885.2|22966.1|22886.1|22965.2|22885.2|10
1737951360000|2025-01-27 04:16:00|22964.58|22884.58|22966.29|22886.29|22967.6|22887.6|22964.58|22884.58|10
1737951370000|2025-01-27 04:16:10|22966.05|22886.05|22969.97|22889.97|22972.45|22892.45|22965.04|22885.04|10
1737951380000|2025-01-27 04:16:20|22969.21|22889.21|22963.62|22883.62|22969.21|22889.21|22963.51|22883.51|10
1737951390000|2025-01-27 04:16:30|22964.09|22884.09|22956.86|22876.86|22964.09|22884.09|22956.86|22876.86|10
1737951400000|2025-01-27 04:16:40|22955.17|22875.17|22957.01|22877.01|22957.01|22877.01|22955.07|22875.07|10
1737951410000|2025-01-27 04:16:50|22956.77|22876.77|22961.1|22881.1|22961.1|22881.1|22956.77|22876.77|10
1737951420000|2025-01-27 04:17:00|22960.93|22880.93|22962.12|22882.12|22962.12|22882.12|22957.89|22877.89|10
1737951430000|2025-01-27 04:17:10|22964|22884|22968.78|22888.78|22968.78|22888.78|22964|22884|10
1737951440000|2025-01-27 04:17:20|22969.39|22889.39|22972.35|22892.35|22972.35|22892.35|22969.1|22889.1|10
1737951450000|2025-01-27 04:17:30|22973.81|22893.81|22970.04|22890.04|22973.89|22893.89|22969.6|22889.6|10
1737951460000|2025-01-27 04:17:40|22969.26|22889.26|22966.66|22886.66|22969.27|22889.27|22966.29|22886.29|10
1737951470000|2025-01-27 04:17:50|22966.2|22886.2|22962.92|22882.92|22966.2|22886.2|22962.85|22882.85|10
1737951480000|2025-01-27 04:18:00|22963.04|22883.04|22956.65|22876.65|22963.64|22883.64|22956.48|22876.48|10
1737951490000|2025-01-27 04:18:10|22950.18|22870.18|22945.77|22865.77|22950.18|22870.18|22945.77|22865.77|10
1737951500000|2025-01-27 04:18:20|22940.42|22860.42|22927.9|22847.9|22940.42|22860.42|22927.9|22847.9|10
1737951510000|2025-01-27 04:18:30|22925.63|22845.63|22901|22821|22925.63|22845.63|22899.67|22819.67|10
1737951520000|2025-01-27 04:18:40|22900.88|22820.88|22895.91|22815.91|22900.88|22820.88|22895.91|22815.91|10
1737951530000|2025-01-27 04:18:50|22894.44|22814.44|22894.26|22814.26|22896.01|22816.01|22893.51|22813.51|10
1737951540000|2025-01-27 04:19:00|22890.41|22810.41|22907.25|22827.25|22907.25|22827.25|22890.41|22810.41|10
1737951550000|2025-01-27 04:19:10|22908.31|22828.31|22904.53|22824.53|22909.97|22829.97|22904.53|22824.53|10
1737951560000|2025-01-27 04:19:20|22903.85|22823.85|22911.32|22831.32|22911.32|22831.32|22903.85|22823.85|10
1737951570000|2025-01-27 04:19:30|22910.2|22830.2|22899.72|22819.72|22910.41|22830.41|22899.41|22819.41|10
1737951580000|2025-01-27 04:19:40|22899.52|22819.52|22896.62|22816.62|22899.74|22819.74|22895.63|22815.63|10
1737951590000|2025-01-27 04:19:50|22895.95|22815.95|22896.56|22816.56|22897.4|22817.4|22895.95|22815.95|10
1737951600000|2025-01-27 04:20:00|22898.15|22818.15|22895.59|22815.59|22898.88|22818.88|22895.29|22815.29|10
1737951610000|2025-01-27 04:20:10|22896.19|22816.19|22887|22807|22896.19|22816.19|22887|22807|10
1737951620000|2025-01-27 04:20:20|22886.29|22806.29|22879.99|22799.99|22886.44|22806.44|22878.88|22798.88|10
1737951630000|2025-01-27 04:20:30|22879.45|22799.45|22878.53|22798.53|22879.45|22799.45|22878.23|22798.23|10
1737951640000|2025-01-27 04:20:40|22876.17|22796.17|22880.1|22800.1|22881.35|22801.35|22870.94|22790.94|10
1737951650000|2025-01-27 04:20:50|22880.89|22800.89|22887.83|22807.83|22888.43|22808.43|22880.89|22800.89|10
1737951660000|2025-01-27 04:21:00|22886.76|22806.76|22893.85|22813.85|22893.85|22813.85|22886.1|22806.1|10
1737951670000|2025-01-27 04:21:10|22894.53|22814.53|22895.72|22815.72|22895.72|22815.72|22891.57|22811.57|10
1737951680000|2025-01-27 04:21:20|22897.94|22817.94|22901.6|22821.6|22901.68|22821.68|22897.94|22817.94|10
1737951690000|2025-01-27 04:21:30|22901.07|22821.07|22904.24|22824.24|22904.57|22824.57|22900.66|22820.66|10
1737951700000|2025-01-27 04:21:40|22904.73|22824.73|22900.58|22820.58|22904.73|22824.73|22900.58|22820.58|10
1737951710000|2025-01-27 04:21:50|22899.19|22819.19|22887.35|22807.35|22900.81|22820.81|22887.28|22807.28|10
1737951720000|2025-01-27 04:22:00|22887.18|22807.18|22882.55|22802.55|22888.17|22808.17|22882.55|22802.55|10
1737951730000|2025-01-27 04:22:10|22882.83|22802.83|22877.53|22797.53|22882.86|22802.86|22877.53|22797.53|9
1737951740000|2025-01-27 04:22:20|22878.03|22798.03|22876.38|22796.38|22878.03|22798.03|22876.38|22796.38|10
1737951750000|2025-01-27 04:22:30|22876.52|22796.52|22884.28|22804.28|22884.28|22804.28|22876.5|22796.5|10
1737951760000|2025-01-27 04:22:40|22885.1|22805.1|22895.69|22815.69|22896.44|22816.44|22885.1|22805.1|10
1737951770000|2025-01-27 04:22:50|22896.29|22816.29|22899.79|22819.79|22899.79|22819.79|22896.29|22816.29|10
1737951780000|2025-01-27 04:23:00|22900.06|22820.06|22905.91|22825.91|22906.39|22826.39|22900.06|22820.06|10
1737951790000|2025-01-27 04:23:10|22904.92|22824.92|22908.05|22828.05|22909.83|22829.83|22904.54|22824.54|10
1737951800000|2025-01-27 04:23:20|22907.58|22827.58|22912.05|22832.05|22912.05|22832.05|22907.58|22827.58|10
1737951810000|2025-01-27 04:23:30|22911.98|22831.98|22923.24|22843.24|22923.36|22843.36|22911.98|22831.98|10
1737951820000|2025-01-27 04:23:40|22923.37|22843.37|22925.98|22845.98|22925.98|22845.98|22923.37|22843.37|10
1737951830000|2025-01-27 04:23:50|22926.09|22846.09|22929.62|22849.62|22929.62|22849.62|22926.08|22846.08|10
1737951840000|2025-01-27 04:24:00|22929.22|22849.22|22926.55|22846.55|22929.22|22849.22|22926.05|22846.05|10
1737951850000|2025-01-27 04:24:10|22926.76|22846.76|22928.96|22848.96|22929.43|22849.43|22926.76|22846.76|10
1737951860000|2025-01-27 04:24:20|22929.24|22849.24|22931.16|22851.16|22931.16|22851.16|22928.74|22848.74|10
1737951870000|2025-01-27 04:24:30|22931.13|22851.13|22930.74|22850.74|22931.43|22851.43|22930.53|22850.53|10
1737951880000|2025-01-27 04:24:40|22930.41|22850.41|22923.99|22843.99|22930.41|22850.41|22923.99|22843.99|9
1737951890000|2025-01-27 04:24:50|22917.5|22837.5|22914.89|22834.89|22917.5|22837.5|22914.21|22834.21|10
1737951900000|2025-01-27 04:25:00|22915.57|22835.57|22916.65|22836.65|22916.96|22836.96|22915.29|22835.29|9
1737951910000|2025-01-27 04:25:10|22916.63|22836.63|22917.36|22837.36|22918.13|22838.13|22916.63|22836.63|10
1737951920000|2025-01-27 04:25:20|22917.46|22837.46|22920.05|22840.05|22920.09|22840.09|22917.35|22837.35|10
1737951930000|2025-01-27 04:25:30|22920|22840|22922.03|22842.03|22922.07|22842.07|22920|22840|10
1737951940000|2025-01-27 04:25:40|22922.02|22842.02|22922.08|22842.08|22922.08|22842.08|22921.38|22841.38|10
1737951950000|2025-01-27 04:25:50|22922.24|22842.24|22916.34|22836.34|22922.32|22842.32|22916.34|22836.34|10
1737951960000|2025-01-27 04:26:00|22916.66|22836.66|22914.98|22834.98|22916.66|22836.66|22914.44|22834.44|10
1737951970000|2025-01-27 04:26:10|22914.83|22834.83|22916.26|22836.26|22916.26|22836.26|22914.58|22834.58|9
1737951980000|2025-01-27 04:26:20|22916.01|22836.01|22918.17|22838.17|22918.17|22838.17|22916.01|22836.01|10
1737951990000|2025-01-27 04:26:30|22917.86|22837.86|22922.51|22842.51|22922.82|22842.82|22917.86|22837.86|9
1737952000000|2025-01-27 04:26:40|22922.26|22842.26|22922.06|22842.06|22923.18|22843.18|22921.66|22841.66|10
1737952010000|2025-01-27 04:26:50|22922.02|22842.02|22921.85|22841.85|22922.45|22842.45|22920.58|22840.58|10
1737952020000|2025-01-27 04:27:00|22921.97|22841.97|22920.6|22840.6|22922.45|22842.45|22920.6|22840.6|10
1737952030000|2025-01-27 04:27:10|22920.73|22840.73|22918.32|22838.32|22920.73|22840.73|22918.3|22838.3|10
1737952040000|2025-01-27 04:27:20|22918.23|22838.23|22918.17|22838.17|22918.52|22838.52|22918.07|22838.07|9
1737952050000|2025-01-27 04:27:30|22918.06|22838.06|22917.32|22837.32|22918.5|22838.5|22917.32|22837.32|9
1737952060000|2025-01-27 04:27:40|22917.16|22837.16|22917.41|22837.41|22917.45|22837.45|22917.16|22837.16|10
1737952070000|2025-01-27 04:27:50|22917.43|22837.43|22917.48|22837.48|22917.74|22837.74|22916.36|22836.36|10
1737952080000|2025-01-27 04:28:00|22917.44|22837.44|22916.65|22836.65|22917.56|22837.56|22916.36|22836.36|9
1737952090000|2025-01-27 04:28:10|22916.74|22836.74|22918.04|22838.04|22918.4|22838.4|22916.74|22836.74|10
1737952100000|2025-01-27 04:28:20|22918.09|22838.09|22920.39|22840.39|22920.39|22840.39|22918.09|22838.09|10
1737952110000|2025-01-27 04:28:30|22920.41|22840.41|22919.18|22839.18|22920.41|22840.41|22919.18|22839.18|10
1737952120000|2025-01-27 04:28:40|22919.12|22839.12|22914.99|22834.99|22919.12|22839.12|22914.99|22834.99|9
1737952130000|2025-01-27 04:28:50|22914.26|22834.26|22913.7|22833.7|22914.26|22834.26|22913.25|22833.25|9
1737952140000|2025-01-27 04:29:00|22913.71|22833.71|22912.77|22832.77|22914.08|22834.08|22912.77|22832.77|10
1737952150000|2025-01-27 04:29:10|22912.8|22832.8|22913.76|22833.76|22913.76|22833.76|22912.37|22832.37|10
1737952160000|2025-01-27 04:29:20|22913.64|22833.64|22914.94|22834.94|22914.94|22834.94|22912.89|22832.89|10
1737952170000|2025-01-27 04:29:30|22915.22|22835.22|22914.27|22834.27|22916.56|22836.56|22914.27|22834.27|10
1737952180000|2025-01-27 04:29:40|22914.23|22834.23|22911.52|22831.52|22914.23|22834.23|22911.52|22831.52|10
1737952190000|2025-01-27 04:29:50|22911.65|22831.65|22912.91|22832.91|22913.73|22833.73|22911.65|22831.65|9
1737952200000|2025-01-27 04:30:00|22912.81|22832.81|22912.57|22832.57|22913.6|22833.6|22912.03|22832.03|10
1737952210000|2025-01-27 04:30:10|22912.56|22832.56|22912.64|22832.64|22912.64|22832.64|22910.28|22830.28|10
1737952220000|2025-01-27 04:30:20|22912.88|22832.88|22914.11|22834.11|22914.11|22834.11|22912.25|22832.25|10
1737952230000|2025-01-27 04:30:30|22914.5|22834.5|22914.77|22834.77|22914.83|22834.83|22912.36|22832.36|10
1737952240000|2025-01-27 04:30:40|22913.81|22833.81|22914.41|22834.41|22914.41|22834.41|22912.28|22832.28|10
1737952250000|2025-01-27 04:30:50|22913.79|22833.79|22911.73|22831.73|22913.79|22833.79|22911.73|22831.73|10
1737952260000|2025-01-27 04:31:00|22911.76|22831.76|22912.35|22832.35|22912.35|22832.35|22911.05|22831.05|9
1737952270000|2025-01-27 04:31:10|22912.46|22832.46|22910.79|22830.79|22913.57|22833.57|22910.79|22830.79|10
1737952280000|2025-01-27 04:31:20|22911.59|22831.59|22912.01|22832.01|22912.01|22832.01|22910.38|22830.38|10
1737952290000|2025-01-27 04:31:30|22912.12|22832.12|22917.95|22837.95|22918.54|22838.54|22911.76|22831.76|10
1737952300000|2025-01-27 04:31:40|22919.7|22839.7|22917.31|22837.31|22919.7|22839.7|22916.32|22836.32|10
1737952310000|2025-01-27 04:31:50|22917.86|22837.86|22917.82|22837.82|22918.36|22838.36|22917.4|22837.4|10
1737952320000|2025-01-27 04:32:00|22917.79|22837.79|22915.62|22835.62|22919.6|22839.6|22915.62|22835.62|10
1737952330000|2025-01-27 04:32:10|22915.46|22835.46|22917.21|22837.21|22918.56|22838.56|22914.29|22834.29|10
1737952340000|2025-01-27 04:32:20|22915.61|22835.61|22908.79|22828.79|22915.61|22835.61|22908.73|22828.73|10
1737952350000|2025-01-27 04:32:30|22907.94|22827.94|22898.24|22818.24|22908.13|22828.13|22898.24|22818.24|10
1737952360000|2025-01-27 04:32:40|22897.05|22817.05|22889.31|22809.31|22897.05|22817.05|22889.31|22809.31|10
1737952370000|2025-01-27 04:32:50|22888.79|22808.79|22883.66|22803.66|22888.79|22808.79|22883.08|22803.08|9
1737952380000|2025-01-27 04:33:00|22882.87|22802.87|22883.43|22803.43|22883.43|22803.43|22882.38|22802.38|10
1737952390000|2025-01-27 04:33:10|22884.08|22804.08|22883.77|22803.77|22885.65|22805.65|22883.77|22803.77|10
1737952400000|2025-01-27 04:33:20|22884.6|22804.6|22883.76|22803.76|22885.95|22805.95|22883.76|22803.76|10
1737952410000|2025-01-27 04:33:30|22883.95|22803.95|22876.64|22796.64|22883.95|22803.95|22876.64|22796.64|10
1737952420000|2025-01-27 04:33:40|22877.16|22797.16|22876.28|22796.28|22877.52|22797.52|22876.28|22796.28|10
1737952430000|2025-01-27 04:33:50|22876.49|22796.49|22876.51|22796.51|22876.79|22796.79|22875.2|22795.2|10
1737952440000|2025-01-27 04:34:00|22877.27|22797.27|22881.9|22801.9|22881.92|22801.92|22877.27|22797.27|10
1737952450000|2025-01-27 04:34:10|22880.58|22800.58|22886.76|22806.76|22886.76|22806.76|22878.9|22798.9|10
1737952460000|2025-01-27 04:34:20|22887.62|22807.62|22887.71|22807.71|22890.54|22810.54|22887.62|22807.62|10
1737952470000|2025-01-27 04:34:30|22890.05|22810.05|22898.66|22818.66|22898.66|22818.66|22890.05|22810.05|10
1737952480000|2025-01-27 04:34:40|22898.88|22818.88|22902.02|22822.02|22902.02|22822.02|22898.88|22818.88|10
1737952490000|2025-01-27 04:34:50|22899.73|22819.73|22912.12|22832.12|22912.12|22832.12|22899.73|22819.73|10
1737952500000|2025-01-27 04:35:00|22911.86|22831.86|22917.55|22837.55|22917.55|22837.55|22911.86|22831.86|10
1737952510000|2025-01-27 04:35:10|22917.36|22837.36|22918.54|22838.54|22918.55|22838.55|22917.36|22837.36|10
1737952520000|2025-01-27 04:35:20|22918.48|22838.48|22917.95|22837.95|22919.95|22839.95|22917.39|22837.39|10
1737952530000|2025-01-27 04:35:30|22916.47|22836.47|22915.37|22835.37|22916.47|22836.47|22913.13|22833.13|10
1737952540000|2025-01-27 04:35:40|22915.4|22835.4|22916.21|22836.21|22916.55|22836.55|22915.38|22835.38|10
1737952550000|2025-01-27 04:35:50|22916.04|22836.04|22916|22836|22916.04|22836.04|22914.74|22834.74|10
1737952560000|2025-01-27 04:36:00|22915.63|22835.63|22915.55|22835.55|22915.76|22835.76|22915.26|22835.26|10
1737952570000|2025-01-27 04:36:10|22915.77|22835.77|22915.69|22835.69|22917.21|22837.21|22915.53|22835.53|10
1737952580000|2025-01-27 04:36:20|22915.64|22835.64|22922.61|22842.61|22922.61|22842.61|22915.64|22835.64|10
1737952590000|2025-01-27 04:36:30|22922.79|22842.79|22923.02|22843.02|22923.09|22843.09|22922.31|22842.31|10
1737952600000|2025-01-27 04:36:40|22923|22843|22926.35|22846.35|22926.35|22846.35|22922.08|22842.08|10
1737952610000|2025-01-27 04:36:50|22925.65|22845.65|22918.11|22838.11|22925.65|22845.65|22918.11|22838.11|10
1737952620000|2025-01-27 04:37:00|22918.7|22838.7|22906.41|22826.41|22918.7|22838.7|22905.12|22825.12|10
1737952630000|2025-01-27 04:37:10|22906.9|22826.9|22907.08|22827.08|22907.59|22827.59|22906.77|22826.77|10
1737952640000|2025-01-27 04:37:20|22907.6|22827.6|22902.7|22822.7|22907.8|22827.8|22902.7|22822.7|10
1737952650000|2025-01-27 04:37:30|22903.28|22823.28|22903.56|22823.56|22904.7|22824.7|22903.28|22823.28|10
1737952660000|2025-01-27 04:37:40|22903.22|22823.22|22904.14|22824.14|22904.14|22824.14|22901.67|22821.67|10
1737952670000|2025-01-27 04:37:50|22904.56|22824.56|22906.16|22826.16|22906.3|22826.3|22904.56|22824.56|10
1737952680000|2025-01-27 04:38:00|22907.6|22827.6|22910.96|22830.96|22910.96|22830.96|22907.6|22827.6|10
1737952690000|2025-01-27 04:38:10|22911.75|22831.75|22908.37|22828.37|22912.48|22832.48|22908.28|22828.28|10
1737952700000|2025-01-27 04:38:20|22908.21|22828.21|22904.58|22824.58|22908.81|22828.81|22904.58|22824.58|10
1737952710000|2025-01-27 04:38:30|22905.06|22825.06|22902.13|22822.13|22905.06|22825.06|22900.98|22820.98|10
1737952720000|2025-01-27 04:38:40|22903.04|22823.04|22905.53|22825.53|22905.53|22825.53|22903|22823|9
1737952730000|2025-01-27 04:38:50|22905.89|22825.89|22907.84|22827.84|22910.25|22830.25|22905.89|22825.89|10
1737952740000|2025-01-27 04:39:00|22908.06|22828.06|22906.29|22826.29|22909.44|22829.44|22906.29|22826.29|10
1737952750000|2025-01-27 04:39:10|22903.9|22823.9|22892.49|22812.49|22904.5|22824.5|22891.97|22811.97|10
1737952760000|2025-01-27 04:39:20|22892.82|22812.82|22893.85|22813.85|22893.93|22813.93|22892.69|22812.69|10
1737952770000|2025-01-27 04:39:30|22894.93|22814.93|22896.25|22816.25|22896.63|22816.63|22894.93|22814.93|10
1737952780000|2025-01-27 04:39:40|22894.84|22814.84|22897.79|22817.79|22899.4|22819.4|22894.84|22814.84|10
1737952790000|2025-01-27 04:39:50|22898.5|22818.5|22894.11|22814.11|22899.03|22819.03|22894.08|22814.08|10
1737952800000|2025-01-27 04:40:00|22894.03|22814.03|22895.66|22815.66|22895.66|22815.66|22893.23|22813.23|10
1737952810000|2025-01-27 04:40:10|22896.65|22816.65|22901.99|22821.99|22903.32|22823.32|22896.45|22816.45|10
1737952820000|2025-01-27 04:40:20|22903.4|22823.4|22901.03|22821.03|22905.14|22825.14|22901.03|22821.03|10
1737952830000|2025-01-27 04:40:30|22901.69|22821.69|22900.61|22820.61|22902.59|22822.59|22900.61|22820.61|10
1737952840000|2025-01-27 04:40:40|22898.92|22818.92|22894.57|22814.57|22898.92|22818.92|22894.57|22814.57|10
1737952850000|2025-01-27 04:40:50|22891.33|22811.33|22885.88|22805.88|22891.66|22811.66|22885.88|22805.88|10
1737952860000|2025-01-27 04:41:00|22887.04|22807.04|22883.74|22803.74|22887.35|22807.35|22883.21|22803.21|9
1737952870000|2025-01-27 04:41:10|22881.25|22801.25|22879.81|22799.81|22881.74|22801.74|22879.68|22799.68|10
1737952880000|2025-01-27 04:41:20|22880.61|22800.61|22882.78|22802.78|22884.24|22804.24|22880.39|22800.39|10
1737952890000|2025-01-27 04:41:30|22882.53|22802.53|22879|22799|22882.53|22802.53|22876.33|22796.33|10
1737952900000|2025-01-27 04:41:40|22877.93|22797.93|22881.17|22801.17|22881.17|22801.17|22877.8|22797.8|10
1737952910000|2025-01-27 04:41:50|22881.09|22801.09|22877.4|22797.4|22881.09|22801.09|22877.4|22797.4|10
1737952920000|2025-01-27 04:42:00|22877.14|22797.14|22877.81|22797.81|22878.05|22798.05|22877.13|22797.13|10
1737952930000|2025-01-27 04:42:10|22876.16|22796.16|22878.26|22798.26|22878.26|22798.26|22874.72|22794.72|10
1737952940000|2025-01-27 04:42:20|22878.14|22798.14|22878.45|22798.45|22879.06|22799.06|22877.42|22797.42|10
1737952950000|2025-01-27 04:42:30|22878|22798|22882.56|22802.56|22882.56|22802.56|22877.51|22797.51|10
1737952960000|2025-01-27 04:42:40|22883.16|22803.16|22884.29|22804.29|22884.29|22804.29|22882.76|22802.76|10
1737952970000|2025-01-27 04:42:50|22882.92|22802.92|22882|22802|22882.92|22802.92|22881.69|22801.69|10
1737952980000|2025-01-27 04:43:00|22881.89|22801.89|22881.03|22801.03|22882.93|22802.93|22878.97|22798.97|10
1737952990000|2025-01-27 04:43:10|22880.72|22800.72|22879.32|22799.32|22880.83|22800.83|22878.75|22798.75|10
1737953000000|2025-01-27 04:43:20|22878.89|22798.89|22877.69|22797.69|22878.89|22798.89|22875.96|22795.96|8
1737953010000|2025-01-27 04:43:30|22877.7|22797.7|22877.34|22797.34|22877.7|22797.7|22876.26|22796.26|10
1737953020000|2025-01-27 04:43:40|22877.75|22797.75|22881.29|22801.29|22882.01|22802.01|22877.75|22797.75|10
1737953030000|2025-01-27 04:43:50|22881.08|22801.08|22878.36|22798.36|22881.08|22801.08|22878.04|22798.04|10
1737953040000|2025-01-27 04:44:00|22879.09|22799.09|22880.52|22800.52|22880.52|22800.52|22877.98|22797.98|8
1737953050000|2025-01-27 04:44:10|22880.42|22800.42|22880.34|22800.34|22880.97|22800.97|22880.09|22800.09|10
1737953060000|2025-01-27 04:44:20|22880.86|22800.86|22885.92|22805.92|22885.92|22805.92|22880.43|22800.43|10
1737953070000|2025-01-27 04:44:30|22886.11|22806.11|22891.93|22811.93|22891.93|22811.93|22886.11|22806.11|10
1737953080000|2025-01-27 04:44:40|22892.4|22812.4|22896.68|22816.68|22896.82|22816.82|22892.4|22812.4|10
1737953090000|2025-01-27 04:44:50|22896.58|22816.58|22897.68|22817.68|22897.68|22817.68|22896.5|22816.5|10
1737953100000|2025-01-27 04:45:00|22898.02|22818.02|22893.42|22813.42|22898.02|22818.02|22893.42|22813.42|10
1737953110000|2025-01-27 04:45:10|22893.29|22813.29|22885.27|22805.27|22893.29|22813.29|22885.05|22805.05|10
1737953120000|2025-01-27 04:45:20|22885.19|22805.19|22881.63|22801.63|22885.4|22805.4|22881.63|22801.63|10
1737953130000|2025-01-27 04:45:30|22881.77|22801.77|22879.21|22799.21|22881.77|22801.77|22879.21|22799.21|10
1737953140000|2025-01-27 04:45:40|22878.83|22798.83|22887.1|22807.1|22887.1|22807.1|22878.83|22798.83|10
1737953150000|2025-01-27 04:45:50|22886.29|22806.29|22888.2|22808.2|22888.92|22808.92|22886.28|22806.28|10
1737953160000|2025-01-27 04:46:00|22888.17|22808.17|22890.27|22810.27|22892.18|22812.18|22888.17|22808.17|10
1737953170000|2025-01-27 04:46:10|22889.52|22809.52|22893.18|22813.18|22893.18|22813.18|22889.52|22809.52|9
1737953180000|2025-01-27 04:46:20|22893.19|22813.19|22891.81|22811.81|22893.86|22813.86|22891.55|22811.55|10
1737953190000|2025-01-27 04:46:30|22892.04|22812.04|22890.52|22810.52|22892.04|22812.04|22889.95|22809.95|10
1737953200000|2025-01-27 04:46:40|22891.1|22811.1|22886.41|22806.41|22891.1|22811.1|22886.41|22806.41|10
1737953210000|2025-01-27 04:46:50|22886.44|22806.44|22886.04|22806.04|22886.86|22806.86|22885.94|22805.94|10
1737953220000|2025-01-27 04:47:00|22886.23|22806.23|22882.75|22802.75|22886.23|22806.23|22882.75|22802.75|10
1737953230000|2025-01-27 04:47:10|22882.15|22802.15|22878.28|22798.28|22882.15|22802.15|22878.28|22798.28|10
1737953240000|2025-01-27 04:47:20|22878.16|22798.16|22882.84|22802.84|22882.84|22802.84|22878.16|22798.16|10
1737953250000|2025-01-27 04:47:30|22882.72|22802.72|22886.22|22806.22|22886.58|22806.58|22882.72|22802.72|10
1737953260000|2025-01-27 04:47:40|22886.09|22806.09|22882.66|22802.66|22886.09|22806.09|22882.63|22802.63|10
1737953270000|2025-01-27 04:47:50|22882.67|22802.67|22882|22802|22883.75|22803.75|22880.65|22800.65|10
1737953280000|2025-01-27 04:48:00|22879.57|22799.57|22880.84|22800.84|22880.84|22800.84|22878.75|22798.75|10
1737953290000|2025-01-27 04:48:10|22880.16|22800.16|22879.86|22799.86|22880.16|22800.16|22879.29|22799.29|10
1737953300000|2025-01-27 04:48:20|22879.66|22799.66|22878.91|22798.91|22879.66|22799.66|22878.02|22798.02|10
1737953310000|2025-01-27 04:48:30|22878.45|22798.45|22875.24|22795.24|22878.45|22798.45|22874.25|22794.25|10
1737953320000|2025-01-27 04:48:40|22874.48|22794.48|22876.47|22796.47|22876.47|22796.47|22873.76|22793.76|10
1737953330000|2025-01-27 04:48:50|22876.77|22796.77|22878.35|22798.35|22878.35|22798.35|22876.77|22796.77|10
1737953340000|2025-01-27 04:49:00|22878.12|22798.12|22874.85|22794.85|22878.12|22798.12|22874.85|22794.85|9
1737953350000|2025-01-27 04:49:10|22873.75|22793.75|22873.1|22793.1|22874.34|22794.34|22872.34|22792.34|10
1737953360000|2025-01-27 04:49:20|22872.22|22792.22|22870.22|22790.22|22872.22|22792.22|22870.22|22790.22|10
1737953370000|2025-01-27 04:49:30|22868.81|22788.81|22857.27|22777.27|22868.81|22788.81|22856.82|22776.82|10
1737953380000|2025-01-27 04:49:40|22856.52|22776.52|22855.14|22775.14|22856.52|22776.52|22855.14|22775.14|10
1737953390000|2025-01-27 04:49:50|22854.94|22774.94|22850.09|22770.09|22854.94|22774.94|22850.09|22770.09|10
1737953400000|2025-01-27 04:50:00|22850.27|22770.27|22849.94|22769.94|22851|22771|22849.53|22769.53|10
1737953410000|2025-01-27 04:50:10|22850.37|22770.37|22848.71|22768.71|22850.37|22770.37|22848.71|22768.71|10
1737953420000|2025-01-27 04:50:20|22848.28|22768.28|22848.61|22768.61|22848.61|22768.61|22845.46|22765.46|10
1737953430000|2025-01-27 04:50:30|22847.51|22767.51|22841.14|22761.14|22847.51|22767.51|22836.58|22756.58|10
1737953440000|2025-01-27 04:50:40|22840.18|22760.18|22840.94|22760.94|22841.31|22761.31|22839.73|22759.73|10
1737953450000|2025-01-27 04:50:50|22839.7|22759.7|22829.62|22749.62|22839.7|22759.7|22829.07|22749.07|10
1737953460000|2025-01-27 04:51:00|22828.8|22748.8|22832.44|22752.44|22833.55|22753.55|22828.8|22748.8|10
1737953470000|2025-01-27 04:51:10|22832.95|22752.95|22832.25|22752.25|22832.95|22752.95|22830.63|22750.63|10
1737953480000|2025-01-27 04:51:20|22833.47|22753.47|22829.82|22749.82|22834.15|22754.15|22829.76|22749.76|10
1737953490000|2025-01-27 04:51:30|22830.15|22750.15|22823.93|22743.93|22830.15|22750.15|22823.93|22743.93|10
1737953500000|2025-01-27 04:51:40|22823.63|22743.63|22821.82|22741.82|22823.63|22743.63|22819.96|22739.96|10
1737953510000|2025-01-27 04:51:50|22822.5|22742.5|22812.48|22732.48|22822.5|22742.5|22812.48|22732.48|10
1737953520000|2025-01-27 04:52:00|22810|22730|22809.15|22729.15|22810.55|22730.55|22809.15|22729.15|10
1737953530000|2025-01-27 04:52:10|22809.19|22729.19|22808.02|22728.02|22811.01|22731.01|22807.58|22727.58|10
1737953540000|2025-01-27 04:52:20|22807.91|22727.91|22806.12|22726.12|22809.84|22729.84|22806.12|22726.12|10
1737953550000|2025-01-27 04:52:30|22805.75|22725.75|22804.72|22724.72|22805.75|22725.75|22804.1|22724.1|10
1737953560000|2025-01-27 04:52:40|22804.98|22724.98|22802.57|22722.57|22806.03|22726.03|22802.57|22722.57|10
1737953570000|2025-01-27 04:52:50|22801.89|22721.89|22802.23|22722.23|22802.23|22722.23|22801.79|22721.79|9
1737953580000|2025-01-27 04:53:00|22801.75|22721.75|22801.02|22721.02|22804.91|22724.91|22801.02|22721.02|10
1737953590000|2025-01-27 04:53:10|22800.83|22720.83|22800.03|22720.03|22801.27|22721.27|22799.19|22719.19|10
1737953600000|2025-01-27 04:53:20|22798.93|22718.93|22798.41|22718.41|22799.97|22719.97|22798.36|22718.36|10
1737953610000|2025-01-27 04:53:30|22798.58|22718.58|22796.86|22716.86|22799.93|22719.93|22796.86|22716.86|10
1737953620000|2025-01-27 04:53:40|22796.76|22716.76|22798.79|22718.79|22798.91|22718.91|22796.67|22716.67|10
1737953630000|2025-01-27 04:53:50|22798.49|22718.49|22796.96|22716.96|22798.49|22718.49|22796.56|22716.56|10
1737953640000|2025-01-27 04:54:00|22796.84|22716.84|22797.24|22717.24|22798.54|22718.54|22796.84|22716.84|10
1737953650000|2025-01-27 04:54:10|22796.46|22716.46|22796.14|22716.14|22796.46|22716.46|22794.23|22714.23|10
1737953660000|2025-01-27 04:54:20|22796.08|22716.08|22796.16|22716.16|22796.38|22716.38|22794.95|22714.95|10
1737953670000|2025-01-27 04:54:30|22796.28|22716.28|22794.86|22714.86|22796.28|22716.28|22794.36|22714.36|9
1737953680000|2025-01-27 04:54:40|22795.55|22715.55|22804.85|22724.85|22804.85|22724.85|22795.55|22715.55|10
1737953690000|2025-01-27 04:54:50|22804.69|22724.69|22808.72|22728.72|22808.72|22728.72|22804.69|22724.69|10
1737953700000|2025-01-27 04:55:00|22808.2|22728.2|22812.57|22732.57|22812.57|22732.57|22808.2|22728.2|10
1737953710000|2025-01-27 04:55:10|22812.79|22732.79|22816.23|22736.23|22816.23|22736.23|22812.79|22732.79|10
1737953720000|2025-01-27 04:55:20|22815.59|22735.59|22813.38|22733.38|22815.59|22735.59|22812.73|22732.73|10
1737953730000|2025-01-27 04:55:30|22813.26|22733.26|22815.6|22735.6|22815.6|22735.6|22812.69|22732.69|10
1737953740000|2025-01-27 04:55:40|22812.6|22732.6|22811.45|22731.45|22813.24|22733.24|22811.45|22731.45|10
1737953750000|2025-01-27 04:55:50|22809.91|22729.91|22801.17|22721.17|22809.91|22729.91|22801.17|22721.17|10
1737953760000|2025-01-27 04:56:00|22800.3|22720.3|22805.73|22725.73|22806.95|22726.95|22800.3|22720.3|10
1737953770000|2025-01-27 04:56:10|22805.4|22725.4|22804.3|22724.3|22805.4|22725.4|22799.92|22719.92|10
1737953780000|2025-01-27 04:56:20|22803.05|22723.05|22797.9|22717.9|22803.05|22723.05|22797.9|22717.9|10
1737953790000|2025-01-27 04:56:30|22798.06|22718.06|22806.27|22726.27|22806.27|22726.27|22798.06|22718.06|10
1737953800000|2025-01-27 04:56:40|22806.38|22726.38|22802.81|22722.81|22806.4|22726.4|22802.21|22722.21|10
1737953810000|2025-01-27 04:56:50|22802.52|22722.52|22803.24|22723.24|22803.71|22723.71|22802.52|22722.52|10
1737953820000|2025-01-27 04:57:00|22803.53|22723.53|22809.19|22729.19|22809.19|22729.19|22803.42|22723.42|10
1737953830000|2025-01-27 04:57:10|22809.64|22729.64|22813.8|22733.8|22813.8|22733.8|22809.64|22729.64|10
1737953840000|2025-01-27 04:57:20|22814|22734|22808.67|22728.67|22814.27|22734.27|22808.67|22728.67|10
1737953850000|2025-01-27 04:57:30|22809.17|22729.17|22805.13|22725.13|22809.25|22729.25|22805.13|22725.13|10
1737953860000|2025-01-27 04:57:40|22804.59|22724.59|22804.31|22724.31|22805.66|22725.66|22804.31|22724.31|10
1737953870000|2025-01-27 04:57:50|22804.1|22724.1|22805.97|22725.97|22806.71|22726.71|22804.1|22724.1|10
1737953880000|2025-01-27 04:58:00|22806.24|22726.24|22807.63|22727.63|22808.2|22728.2|22806.24|22726.24|10
1737953890000|2025-01-27 04:58:10|22807.44|22727.44|22806.98|22726.98|22807.47|22727.47|22806.98|22726.98|10
1737953900000|2025-01-27 04:58:20|22806.87|22726.87|22805.55|22725.55|22807.86|22727.86|22804.61|22724.61|10
1737953910000|2025-01-27 04:58:30|22805.52|22725.52|22803.78|22723.78|22805.52|22725.52|22803.6|22723.6|10
1737953920000|2025-01-27 04:58:40|22803.96|22723.96|22807.18|22727.18|22807.81|22727.81|22803.96|22723.96|10
1737953930000|2025-01-27 04:58:50|22806.73|22726.73|22806.61|22726.61|22808.09|22728.09|22806.02|22726.02|9
1737953940000|2025-01-27 04:59:00|22805.78|22725.78|22802.07|22722.07|22805.78|22725.78|22801.71|22721.71|10
1737953950000|2025-01-27 04:59:10|22802.43|22722.43|22801.22|22721.22|22802.43|22722.43|22801.22|22721.22|10
1737953960000|2025-01-27 04:59:20|22801.13|22721.13|22804.65|22724.65|22804.65|22724.65|22801.13|22721.13|10
1737953970000|2025-01-27 04:59:30|22802.1|22722.1|22803.3|22723.3|22803.3|22723.3|22802.1|22722.1|10
1737953980000|2025-01-27 04:59:40|22803.29|22723.29|22802.88|22722.88|22803.29|22723.29|22802.6|22722.6|10
1737953990000|2025-01-27 04:59:50|22802.89|22722.89|22801.06|22721.06|22803.35|22723.35|22801.06|22721.06|10
1737954000000|2025-01-27 05:00:00|22800.89|22720.89|22799.18|22719.18|22800.89|22720.89|22799.18|22719.18|9
1737954010000|2025-01-27 05:00:10|22798.81|22718.81|22802|22722|22802|22722|22798.81|22718.81|10
1737954020000|2025-01-27 05:00:20|22803.22|22723.22|22802.88|22722.88|22803.71|22723.71|22801.85|22721.85|10
1737954030000|2025-01-27 05:00:30|22802.2|22722.2|22800.3|22720.3|22802.2|22722.2|22799.45|22719.45|10
1737954040000|2025-01-27 05:00:40|22800.71|22720.71|22793.47|22713.47|22800.71|22720.71|22793.47|22713.47|10
1737954050000|2025-01-27 05:00:50|22793.16|22713.16|22797.16|22717.16|22797.16|22717.16|22793.16|22713.16|9
1737954060000|2025-01-27 05:01:00|22797.03|22717.03|22797.75|22717.75|22797.75|22717.75|22796.7|22716.7|10
1737954070000|2025-01-27 05:01:10|22798.3|22718.3|22796.78|22716.78|22802.02|22722.02|22796.78|22716.78|10
1737954080000|2025-01-27 05:01:20|22794.85|22714.85|22793.21|22713.21|22797.38|22717.38|22793.21|22713.21|10
1737954090000|2025-01-27 05:01:30|22791.53|22711.53|22790.01|22710.01|22791.63|22711.63|22790.01|22710.01|10
1737954100000|2025-01-27 05:01:40|22789.49|22709.49|22786.53|22706.53|22789.49|22709.49|22786.15|22706.15|10
1737954110000|2025-01-27 05:01:50|22787.02|22707.02|22786.61|22706.61|22788.53|22708.53|22786|22706|10
1737954120000|2025-01-27 05:02:00|22786.42|22706.42|22787.3|22707.3|22787.34|22707.34|22785.09|22705.09|10
1737954130000|2025-01-27 05:02:10|22786.84|22706.84|22784.98|22704.98|22786.84|22706.84|22784.68|22704.68|10
1737954140000|2025-01-27 05:02:20|22784.52|22704.52|22782.9|22702.9|22784.9|22704.9|22782.9|22702.9|10
1737954150000|2025-01-27 05:02:30|22781.28|22701.28|22783.62|22703.62|22783.62|22703.62|22781.07|22701.07|10
1737954160000|2025-01-27 05:02:40|22783.01|22703.01|22789.96|22709.96|22789.96|22709.96|22782.87|22702.87|10
1737954170000|2025-01-27 05:02:50|22790|22710|22791.82|22711.82|22791.82|22711.82|22789.82|22709.82|10
1737954180000|2025-01-27 05:03:00|22791.86|22711.86|22794.06|22714.06|22794.06|22714.06|22791.86|22711.86|10
1737954190000|2025-01-27 05:03:10|22794.74|22714.74|22803.78|22723.78|22803.78|22723.78|22794.74|22714.74|10
1737954200000|2025-01-27 05:03:20|22806.1|22726.1|22808.97|22728.97|22808.97|22728.97|22803.78|22723.78|10
1737954210000|2025-01-27 05:03:30|22814.7|22734.7|22819.8|22739.8|22820.45|22740.45|22814.7|22734.7|10
1737954220000|2025-01-27 05:03:40|22820.27|22740.27|22821.49|22741.49|22822.76|22742.76|22820.27|22740.27|10
1737954230000|2025-01-27 05:03:50|22821.27|22741.27|22816.39|22736.39|22821.38|22741.38|22816.39|22736.39|10
1737954240000|2025-01-27 05:04:00|22815.5|22735.5|22817.41|22737.41|22817.77|22737.77|22811.07|22731.07|10
1737954250000|2025-01-27 05:04:10|22817.37|22737.37|22813.87|22733.87|22817.37|22737.37|22813.67|22733.67|10
1737954260000|2025-01-27 05:04:20|22813.88|22733.88|22808.97|22728.97|22813.88|22733.88|22808.97|22728.97|9
1737954270000|2025-01-27 05:04:30|22809.3|22729.3|22805.39|22725.39|22809.6|22729.6|22805.39|22725.39|10
1737954280000|2025-01-27 05:04:40|22804.27|22724.27|22805.45|22725.45|22805.45|22725.45|22804.07|22724.07|10
1737954290000|2025-01-27 05:04:50|22804.84|22724.84|22800.92|22720.92|22804.84|22724.84|22800.85|22720.85|10
1737954300000|2025-01-27 05:05:00|22800.96|22720.96|22803.36|22723.36|22803.36|22723.36|22800.96|22720.96|10
1737954310000|2025-01-27 05:05:10|22798.22|22718.22|22793.43|22713.43|22798.65|22718.65|22793.43|22713.43|10
1737954320000|2025-01-27 05:05:20|22793.6|22713.6|22789.95|22709.95|22793.61|22713.61|22788.82|22708.82|10
1737954330000|2025-01-27 05:05:30|22789.69|22709.69|22793.13|22713.13|22793.25|22713.25|22789.57|22709.57|10
1737954340000|2025-01-27 05:05:40|22792.92|22712.92|22794.66|22714.66|22794.66|22714.66|22792.92|22712.92|10
1737954350000|2025-01-27 05:05:50|22794.61|22714.61|22796.98|22716.98|22797.34|22717.34|22794.56|22714.56|10
1737954360000|2025-01-27 05:06:00|22797.15|22717.15|22798.8|22718.8|22798.8|22718.8|22796.78|22716.78|10
1737954370000|2025-01-27 05:06:10|22798.96|22718.96|22795.53|22715.53|22800.36|22720.36|22795.53|22715.53|10
1737954380000|2025-01-27 05:06:20|22795.43|22715.43|22796.63|22716.63|22796.63|22716.63|22794.16|22714.16|10
1737954390000|2025-01-27 05:06:30|22796.93|22716.93|22796.82|22716.82|22797.91|22717.91|22796.56|22716.56|10
1737954400000|2025-01-27 05:06:40|22796.84|22716.84|22806.27|22726.27|22806.27|22726.27|22796.84|22716.84|10
1737954410000|2025-01-27 05:06:50|22806.73|22726.73|22813.3|22733.3|22813.61|22733.61|22806.73|22726.73|10
1737954420000|2025-01-27 05:07:00|22815.78|22735.78|22818.39|22738.39|22818.39|22738.39|22815.27|22735.27|10
1737954430000|2025-01-27 05:07:10|22819.02|22739.02|22818.35|22738.35|22819.21|22739.21|22817.55|22737.55|10
1737954440000|2025-01-27 05:07:20|22818.59|22738.59|22820.93|22740.93|22820.93|22740.93|22818.33|22738.33|10
1737954450000|2025-01-27 05:07:30|22820.74|22740.74|22822.32|22742.32|22822.44|22742.44|22820.74|22740.74|10
1737954460000|2025-01-27 05:07:40|22822.12|22742.12|22822.33|22742.33|22823.47|22743.47|22822.12|22742.12|9
1737954470000|2025-01-27 05:07:50|22822.06|22742.06|22824.07|22744.07|22824.16|22744.16|22821.81|22741.81|10
1737954480000|2025-01-27 05:08:00|22823.87|22743.87|22823.07|22743.07|22823.87|22743.87|22822.39|22742.39|10
1737954490000|2025-01-27 05:08:10|22823.05|22743.05|22826.01|22746.01|22826.01|22746.01|22823.02|22743.02|9
1737954500000|2025-01-27 05:08:20|22825.95|22745.95|22825.63|22745.63|22826.08|22746.08|22824.04|22744.04|9
1737954510000|2025-01-27 05:08:30|22824.95|22744.95|22815.49|22735.49|22824.95|22744.95|22815.49|22735.49|10
1737954520000|2025-01-27 05:08:40|22814.99|22734.99|22810.77|22730.77|22814.99|22734.99|22810.77|22730.77|10
1737954530000|2025-01-27 05:08:50|22810.14|22730.14|22807.37|22727.37|22810.5|22730.5|22807.37|22727.37|10
1737954540000|2025-01-27 05:09:00|22807.34|22727.34|22797.33|22717.33|22807.34|22727.34|22796.6|22716.6|10
1737954550000|2025-01-27 05:09:10|22797.68|22717.68|22798.53|22718.53|22798.53|22718.53|22796.97|22716.97|9
1737954560000|2025-01-27 05:09:20|22798.18|22718.18|22799.36|22719.36|22799.95|22719.95|22797.77|22717.77|10
1737954570000|2025-01-27 05:09:30|22799.68|22719.68|22801.38|22721.38|22801.38|22721.38|22799.68|22719.68|10
1737954580000|2025-01-27 05:09:40|22802.7|22722.7|22805.82|22725.82|22805.84|22725.84|22802.7|22722.7|10
1737954590000|2025-01-27 05:09:50|22805.07|22725.07|22805.23|22725.23|22805.45|22725.45|22803.66|22723.66|10
1737954600000|2025-01-27 05:10:00|22805.8|22725.8|22807.17|22727.17|22807.36|22727.36|22805.8|22725.8|10
1737954610000|2025-01-27 05:10:10|22808.14|22728.14|22805.63|22725.63|22808.53|22728.53|22805.63|22725.63|10
1737954620000|2025-01-27 05:10:20|22805.66|22725.66|22805.53|22725.53|22807.18|22727.18|22805.3|22725.3|9
1737954630000|2025-01-27 05:10:30|22805.09|22725.09|22805.39|22725.39|22805.39|22725.39|22805.09|22725.09|9
1737954640000|2025-01-27 05:10:40|22805.05|22725.05|22805.6|22725.6|22806.46|22726.46|22805.05|22725.05|10
1737954650000|2025-01-27 05:10:50|22805.12|22725.12|22802.29|22722.29|22805.12|22725.12|22802.29|22722.29|10
1737954660000|2025-01-27 05:11:00|22802.17|22722.17|22798.88|22718.88|22802.17|22722.17|22797.61|22717.61|10
1737954670000|2025-01-27 05:11:10|22798.94|22718.94|22796|22716|22798.99|22718.99|22796|22716|10
1737954680000|2025-01-27 05:11:20|22795.83|22715.83|22792.39|22712.39|22795.83|22715.83|22792.37|22712.37|10
1737954690000|2025-01-27 05:11:30|22792.8|22712.8|22791.44|22711.44|22792.82|22712.82|22790.75|22710.75|10
1737954700000|2025-01-27 05:11:40|22790.22|22710.22|22778.83|22698.83|22791.67|22711.67|22778.83|22698.83|10
1737954710000|2025-01-27 05:11:50|22778|22698|22778.64|22698.64|22779.07|22699.07|22777.13|22697.13|10
1737954720000|2025-01-27 05:12:00|22778.33|22698.33|22777.34|22697.34|22778.33|22698.33|22775.94|22695.94|10
1737954730000|2025-01-27 05:12:10|22776.82|22696.82|22776.46|22696.46|22778.02|22698.02|22775.67|22695.67|10
1737954740000|2025-01-27 05:12:20|22776.87|22696.87|22779.06|22699.06|22779.06|22699.06|22776.87|22696.87|10
1737954750000|2025-01-27 05:12:30|22779.05|22699.05|22775.26|22695.26|22779.05|22699.05|22775.26|22695.26|10
1737954760000|2025-01-27 05:12:40|22774.25|22694.25|22766.08|22686.08|22774.25|22694.25|22766.08|22686.08|10
1737954770000|2025-01-27 05:12:50|22765.21|22685.21|22761.91|22681.91|22765.59|22685.59|22761.91|22681.91|10
1737954780000|2025-01-27 05:13:00|22762.23|22682.23|22763.53|22683.53|22763.96|22683.96|22761.12|22681.12|10
1737954790000|2025-01-27 05:13:10|22763.79|22683.79|22763.84|22683.84|22764.29|22684.29|22761.63|22681.63|10
1737954800000|2025-01-27 05:13:20|22763.82|22683.82|22760.49|22680.49|22764|22684|22760.49|22680.49|10
1737954810000|2025-01-27 05:13:30|22758.98|22678.98|22757.84|22677.84|22759.36|22679.36|22757.84|22677.84|10
1737954820000|2025-01-27 05:13:40|22758.08|22678.08|22758.19|22678.19|22760.12|22680.12|22758.08|22678.08|10
1737954830000|2025-01-27 05:13:50|22758.12|22678.12|22751.12|22671.12|22758.26|22678.26|22751.12|22671.12|10
1737954840000|2025-01-27 05:14:00|22748.46|22668.46|22747.24|22667.24|22748.46|22668.46|22746.45|22666.45|10
1737954850000|2025-01-27 05:14:10|22747.04|22667.04|22751.98|22671.98|22751.98|22671.98|22747.04|22667.04|10
1737954860000|2025-01-27 05:14:20|22752.2|22672.2|22752.57|22672.57|22753.6|22673.6|22751.74|22671.74|10
1737954870000|2025-01-27 05:14:30|22751.73|22671.73|22754.08|22674.08|22754.08|22674.08|22751.57|22671.57|10
1737954880000|2025-01-27 05:14:40|22754.57|22674.57|22753.27|22673.27|22755.51|22675.51|22753.03|22673.03|10
1737954890000|2025-01-27 05:14:50|22750.69|22670.69|22750.49|22670.49|22752.26|22672.26|22750.12|22670.12|10
1737954900000|2025-01-27 05:15:00|22750.41|22670.41|22754.41|22674.41|22754.55|22674.55|22749.97|22669.97|10
1737954910000|2025-01-27 05:15:10|22754.5|22674.5|22760.74|22680.74|22761.51|22681.51|22754.5|22674.5|10
1737954920000|2025-01-27 05:15:20|22760.88|22680.88|22765.24|22685.24|22765.27|22685.27|22760.88|22680.88|10
1737954930000|2025-01-27 05:15:30|22766.22|22686.22|22767.37|22687.37|22770.06|22690.06|22766.22|22686.22|10
1737954940000|2025-01-27 05:15:40|22767.28|22687.28|22764.99|22684.99|22767.28|22687.28|22764.99|22684.99|10
1737954950000|2025-01-27 05:15:50|22764.75|22684.75|22763.47|22683.47|22764.75|22684.75|22761.97|22681.97|10
1737954960000|2025-01-27 05:16:00|22763.74|22683.74|22767.82|22687.82|22768.28|22688.28|22763.66|22683.66|10
1737954970000|2025-01-27 05:16:10|22767.35|22687.35|22774.08|22694.08|22774.08|22694.08|22767.35|22687.35|10
1737954980000|2025-01-27 05:16:20|22774.96|22694.96|22775.31|22695.31|22775.48|22695.48|22774.87|22694.87|10
1737954990000|2025-01-27 05:16:30|22774.37|22694.37|22777.62|22697.62|22777.62|22697.62|22774.37|22694.37|10
1737955000000|2025-01-27 05:16:40|22777.3|22697.3|22780.78|22700.78|22780.95|22700.95|22777.3|22697.3|10
1737955010000|2025-01-27 05:16:50|22781.28|22701.28|22782.35|22702.35|22782.38|22702.38|22780.76|22700.76|10
1737955020000|2025-01-27 05:17:00|22783.07|22703.07|22783.5|22703.5|22785.45|22705.45|22783.07|22703.07|10
1737955030000|2025-01-27 05:17:10|22782.13|22702.13|22779.92|22699.92|22782.13|22702.13|22778.84|22698.84|10
1737955040000|2025-01-27 05:17:20|22779.76|22699.76|22776.82|22696.82|22779.76|22699.76|22776.3|22696.3|10
1737955050000|2025-01-27 05:17:30|22774.33|22694.33|22777.77|22697.77|22777.77|22697.77|22774.28|22694.28|10
1737955060000|2025-01-27 05:17:40|22778.11|22698.11|22775.41|22695.41|22778.4|22698.4|22775.41|22695.41|10
1737955070000|2025-01-27 05:17:50|22775.38|22695.38|22776.18|22696.18|22776.34|22696.34|22775.38|22695.38|10
1737955080000|2025-01-27 05:18:00|22775.95|22695.95|22777.36|22697.36|22777.36|22697.36|22774.34|22694.34|10
1737955090000|2025-01-27 05:18:10|22778.74|22698.74|22781.67|22701.67|22781.67|22701.67|22778.7|22698.7|10
1737955100000|2025-01-27 05:18:20|22781.95|22701.95|22784.66|22704.66|22784.66|22704.66|22781.95|22701.95|10
1737955110000|2025-01-27 05:18:30|22784.83|22704.83|22788.04|22708.04|22788.68|22708.68|22783.61|22703.61|10
1737955120000|2025-01-27 05:18:40|22788.21|22708.21|22783.51|22703.51|22788.36|22708.36|22782.53|22702.53|10
1737955130000|2025-01-27 05:18:50|22784.26|22704.26|22785.06|22705.06|22785.06|22705.06|22781.66|22701.66|10
1737955140000|2025-01-27 05:19:00|22786.13|22706.13|22792.2|22712.2|22792.2|22712.2|22786.13|22706.13|10
1737955150000|2025-01-27 05:19:10|22793.29|22713.29|22796.15|22716.15|22796.15|22716.15|22793.29|22713.29|10
1737955160000|2025-01-27 05:19:20|22796.52|22716.52|22803.04|22723.04|22803.04|22723.04|22795.4|22715.4|10
1737955170000|2025-01-27 05:19:30|22803.53|22723.53|22805.59|22725.59|22806.02|22726.02|22803.53|22723.53|10
1737955180000|2025-01-27 05:19:40|22805.33|22725.33|22809.82|22729.82|22809.82|22729.82|22805.33|22725.33|10
1737955190000|2025-01-27 05:19:50|22810.03|22730.03|22810.98|22730.98|22810.98|22730.98|22810.03|22730.03|10
1737955200000|2025-01-27 05:20:00|22811.1|22731.1|22813.28|22733.28|22813.28|22733.28|22811.1|22731.1|10
1737955210000|2025-01-27 05:20:10|22814.05|22734.05|22820.25|22740.25|22821.01|22741.01|22814.05|22734.05|10
1737955220000|2025-01-27 05:20:20|22820.32|22740.32|22817.28|22737.28|22820.32|22740.32|22817.28|22737.28|10
1737955230000|2025-01-27 05:20:30|22817.71|22737.71|22816.04|22736.04|22818.18|22738.18|22816.04|22736.04|10
1737955240000|2025-01-27 05:20:40|22815.57|22735.57|22813.37|22733.37|22815.57|22735.57|22813.37|22733.37|10
1737955250000|2025-01-27 05:20:50|22812.81|22732.81|22820.6|22740.6|22820.6|22740.6|22811.43|22731.43|10
1737955260000|2025-01-27 05:21:00|22820.71|22740.71|22825.13|22745.13|22825.74|22745.74|22820.67|22740.67|10
1737955270000|2025-01-27 05:21:10|22825.01|22745.01|22816.4|22736.4|22825.01|22745.01|22816.4|22736.4|10
1737955280000|2025-01-27 05:21:20|22816.45|22736.45|22822.65|22742.65|22823.45|22743.45|22815.29|22735.29|10
1737955290000|2025-01-27 05:21:30|22822.62|22742.62|22818.63|22738.63|22822.62|22742.62|22818.63|22738.63|10
1737955300000|2025-01-27 05:21:40|22817.18|22737.18|22815.26|22735.26|22817.65|22737.65|22815.26|22735.26|10
1737955310000|2025-01-27 05:21:50|22814.57|22734.57|22814.98|22734.98|22816.35|22736.35|22814.54|22734.54|10
1737955320000|2025-01-27 05:22:00|22815.1|22735.1|22808.41|22728.41|22815.18|22735.18|22808.01|22728.01|10
1737955330000|2025-01-27 05:22:10|22808.16|22728.16|22802.62|22722.62|22808.36|22728.36|22802.62|22722.62|10
1737955340000|2025-01-27 05:22:20|22801.66|22721.66|22796.68|22716.68|22801.66|22721.66|22796.08|22716.08|9
1737955350000|2025-01-27 05:22:30|22797.65|22717.65|22799.48|22719.48|22799.75|22719.75|22797.46|22717.46|10
1737955360000|2025-01-27 05:22:40|22799.38|22719.38|22801.46|22721.46|22802.26|22722.26|22799.38|22719.38|10
1737955370000|2025-01-27 05:22:50|22800.83|22720.83|22798.52|22718.52|22800.83|22720.83|22798.25|22718.25|10
1737955380000|2025-01-27 05:23:00|22798.62|22718.62|22798.74|22718.74|22799.74|22719.74|22797.49|22717.49|10
1737955390000|2025-01-27 05:23:10|22797.3|22717.3|22794.47|22714.47|22797.78|22717.78|22794.47|22714.47|9
1737955400000|2025-01-27 05:23:20|22794.68|22714.68|22790.45|22710.45|22795.71|22715.71|22790.45|22710.45|10
1737955410000|2025-01-27 05:23:30|22790.52|22710.52|22788.78|22708.78|22790.52|22710.52|22786.87|22706.87|10
1737955420000|2025-01-27 05:23:40|22789.01|22709.01|22790.69|22710.69|22791|22711|22789.01|22709.01|9
1737955430000|2025-01-27 05:23:50|22790.63|22710.63|22790.89|22710.89|22790.89|22710.89|22790.38|22710.38|9
1737955440000|2025-01-27 05:24:00|22791|22711|22790.36|22710.36|22794.5|22714.5|22789.93|22709.93|10
1737955450000|2025-01-27 05:24:10|22790.09|22710.09|22789.14|22709.14|22790.43|22710.43|22788.48|22708.48|10
1737955460000|2025-01-27 05:24:20|22788.89|22708.89|22787.16|22707.16|22789.85|22709.85|22787.16|22707.16|10
1737955470000|2025-01-27 05:24:30|22786.14|22706.14|22779.62|22699.62|22786.14|22706.14|22779.62|22699.62|10
1737955480000|2025-01-27 05:24:40|22781.15|22701.15|22784.75|22704.75|22784.75|22704.75|22781.15|22701.15|10
1737955490000|2025-01-27 05:24:50|22784.1|22704.1|22784.37|22704.37|22785.35|22705.35|22783.85|22703.85|10
1737955500000|2025-01-27 05:25:00|22784.08|22704.08|22782.78|22702.78|22785.5|22705.5|22780.85|22700.85|10
1737955510000|2025-01-27 05:25:10|22781.75|22701.75|22776.28|22696.28|22781.75|22701.75|22776.28|22696.28|10
1737955520000|2025-01-27 05:25:20|22775.11|22695.11|22770.23|22690.23|22775.11|22695.11|22770.23|22690.23|10
1737955530000|2025-01-27 05:25:30|22770.12|22690.12|22771.37|22691.37|22771.37|22691.37|22769.53|22689.53|10
1737955540000|2025-01-27 05:25:40|22772.15|22692.15|22778.54|22698.54|22778.54|22698.54|22772.15|22692.15|10
1737955550000|2025-01-27 05:25:50|22779.57|22699.57|22780.17|22700.17|22782.86|22702.86|22779.57|22699.57|10
1737955560000|2025-01-27 05:26:00|22780.34|22700.34|22779.6|22699.6|22780.5|22700.5|22779.31|22699.31|10
1737955570000|2025-01-27 05:26:10|22778.98|22698.98|22775.55|22695.55|22779.89|22699.89|22775.55|22695.55|10
1737955580000|2025-01-27 05:26:20|22775.26|22695.26|22772.99|22692.99|22775.92|22695.92|22772.99|22692.99|9
1737955590000|2025-01-27 05:26:30|22773.09|22693.09|22774.39|22694.39|22774.39|22694.39|22773.09|22693.09|10
1737955600000|2025-01-27 05:26:40|22773.53|22693.53|22773.55|22693.55|22773.59|22693.59|22772.68|22692.68|10
1737955610000|2025-01-27 05:26:50|22773.72|22693.72|22772.91|22692.91|22773.83|22693.83|22772.02|22692.02|10
1737955620000|2025-01-27 05:27:00|22772.45|22692.45|22773.61|22693.61|22775.17|22695.17|22772.45|22692.45|10
1737955630000|2025-01-27 05:27:10|22773.54|22693.54|22771.58|22691.58|22773.54|22693.54|22771.03|22691.03|10
1737955640000|2025-01-27 05:27:20|22771.45|22691.45|22769.26|22689.26|22771.45|22691.45|22769.21|22689.21|10
1737955650000|2025-01-27 05:27:30|22768.96|22688.96|22772.73|22692.73|22772.73|22692.73|22768.84|22688.84|10
1737955660000|2025-01-27 05:27:40|22773.75|22693.75|22776.82|22696.82|22776.82|22696.82|22773.75|22693.75|10
1737955670000|2025-01-27 05:27:50|22777.16|22697.16|22781.58|22701.58|22781.99|22701.99|22777.16|22697.16|10
1737955680000|2025-01-27 05:28:00|22783.16|22703.16|22785.9|22705.9|22786.68|22706.68|22783.16|22703.16|10
1737955690000|2025-01-27 05:28:10|22786.64|22706.64|22787.6|22707.6|22788.66|22708.66|22786.64|22706.64|10
1737955700000|2025-01-27 05:28:20|22787.08|22707.08|22785.03|22705.03|22787.08|22707.08|22784.84|22704.84|10
1737955710000|2025-01-27 05:28:30|22785.37|22705.37|22785.82|22705.82|22786.88|22706.88|22785.06|22705.06|10
1737955720000|2025-01-27 05:28:40|22785.2|22705.2|22783.51|22703.51|22785.59|22705.59|22783.32|22703.32|9
1737955730000|2025-01-27 05:28:50|22783.52|22703.52|22794.01|22714.01|22794.01|22714.01|22783.52|22703.52|10
1737955740000|2025-01-27 05:29:00|22794.68|22714.68|22796.93|22716.93|22798.14|22718.14|22794.68|22714.68|9
1737955750000|2025-01-27 05:29:10|22796.52|22716.52|22798.6|22718.6|22798.6|22718.6|22796.52|22716.52|10
1737955760000|2025-01-27 05:29:20|22798.56|22718.56|22798.05|22718.05|22800.1|22720.1|22797.36|22717.36|8
1737955770000|2025-01-27 05:29:30|22796.15|22716.15|22795.06|22715.06|22796.44|22716.44|22794.87|22714.87|10
1737955780000|2025-01-27 05:29:40|22794.93|22714.93|22793.38|22713.38|22794.93|22714.93|22793.38|22713.38|10
1737955790000|2025-01-27 05:29:50|22793.15|22713.15|22793.14|22713.14|22793.4|22713.4|22792.42|22712.42|10
1737955800000|2025-01-27 05:30:00|22793.12|22713.12|22791.93|22711.93|22794.06|22714.06|22791.8|22711.8|10
1737955810000|2025-01-27 05:30:10|22793.1|22713.1|22793.51|22713.51|22793.51|22713.51|22792.65|22712.65|10
1737955820000|2025-01-27 05:30:20|22793.2|22713.2|22791.98|22711.98|22793.72|22713.72|22791.35|22711.35|10
1737955830000|2025-01-27 05:30:30|22790.69|22710.69|22789.69|22709.69|22790.69|22710.69|22788.88|22708.88|10
1737955840000|2025-01-27 05:30:40|22789.87|22709.87|22790.94|22710.94|22790.94|22710.94|22789.87|22709.87|9
1737955850000|2025-01-27 05:30:50|22789.52|22709.52|22786.86|22706.86|22789.52|22709.52|22786.86|22706.86|10
1737955860000|2025-01-27 05:31:00|22787.15|22707.15|22781.22|22701.22|22787.15|22707.15|22780.01|22700.01|9
1737955870000|2025-01-27 05:31:10|22780.67|22700.67|22776.16|22696.16|22780.84|22700.84|22775.79|22695.79|10
1737955880000|2025-01-27 05:31:20|22775.36|22695.36|22775.47|22695.47|22775.47|22695.47|22773.42|22693.42|10
1737955890000|2025-01-27 05:31:30|22775.46|22695.46|22775.01|22695.01|22776.48|22696.48|22774.75|22694.75|9
1737955900000|2025-01-27 05:31:40|22773.94|22693.94|22764.39|22684.39|22773.94|22693.94|22764.39|22684.39|10
1737955910000|2025-01-27 05:31:50|22763.25|22683.25|22754.7|22674.7|22763.25|22683.25|22754.7|22674.7|10
1737955920000|2025-01-27 05:32:00|22755|22675|22754.57|22674.57|22756.68|22676.68|22754.57|22674.57|8
1737955930000|2025-01-27 05:32:10|22754.33|22674.33|22759.31|22679.31|22759.31|22679.31|22751.16|22671.16|10
1737955940000|2025-01-27 05:32:20|22759.4|22679.4|22760.41|22680.41|22760.41|22680.41|22759.4|22679.4|10
1737955950000|2025-01-27 05:32:30|22760.6|22680.6|22761.95|22681.95|22761.95|22681.95|22760.31|22680.31|10
1737955960000|2025-01-27 05:32:40|22761.97|22681.97|22760.35|22680.35|22762.53|22682.53|22760.35|22680.35|10
1737955970000|2025-01-27 05:32:50|22760.7|22680.7|22760.97|22680.97|22760.97|22680.97|22760.27|22680.27|9
1737955980000|2025-01-27 05:33:00|22760.88|22680.88|22762.38|22682.38|22762.62|22682.62|22760.69|22680.69|10
1737955990000|2025-01-27 05:33:10|22762.13|22682.13|22764.37|22684.37|22764.6|22684.6|22762.06|22682.06|10
1737956000000|2025-01-27 05:33:20|22764.17|22684.17|22761.51|22681.51|22764.17|22684.17|22760.22|22680.22|10
1737956010000|2025-01-27 05:33:30|22761.63|22681.63|22761.5|22681.5|22762.91|22682.91|22761.26|22681.26|9
1737956020000|2025-01-27 05:33:40|22761.69|22681.69|22758.34|22678.34|22762.38|22682.38|22758.34|22678.34|10
1737956030000|2025-01-27 05:33:50|22758.32|22678.32|22755.84|22675.84|22758.94|22678.94|22755.79|22675.79|10
1737956040000|2025-01-27 05:34:00|22755.92|22675.92|22755.96|22675.96|22756.59|22676.59|22755.32|22675.32|10
1737956050000|2025-01-27 05:34:10|22755.58|22675.58|22754.42|22674.42|22755.58|22675.58|22754.34|22674.34|10
1737956060000|2025-01-27 05:34:20|22754.75|22674.75|22756.79|22676.79|22756.88|22676.88|22754.75|22674.75|10
1737956070000|2025-01-27 05:34:30|22757.61|22677.61|22757.18|22677.18|22757.74|22677.74|22755.88|22675.88|10
1737956080000|2025-01-27 05:34:40|22757.06|22677.06|22755.27|22675.27|22757.11|22677.11|22755.08|22675.08|10
1737956090000|2025-01-27 05:34:50|22756.73|22676.73|22761.8|22681.8|22762.02|22682.02|22756.55|22676.55|10
1737956100000|2025-01-27 05:35:00|22761.86|22681.86|22762.06|22682.06|22763.85|22683.85|22761.86|22681.86|10
1737956110000|2025-01-27 05:35:10|22762.2|22682.2|22761.79|22681.79|22762.59|22682.59|22761.79|22681.79|9
1737956120000|2025-01-27 05:35:20|22761.8|22681.8|22760.94|22680.94|22762.42|22682.42|22760.94|22680.94|10
1737956130000|2025-01-27 05:35:30|22760.77|22680.77|22763.33|22683.33|22763.33|22683.33|22760.46|22680.46|10
1737956140000|2025-01-27 05:35:40|22763.83|22683.83|22766.41|22686.41|22766.41|22686.41|22763.78|22683.78|9
1737956150000|2025-01-27 05:35:50|22766.52|22686.52|22768.22|22688.22|22768.98|22688.98|22766.28|22686.28|10
1737956160000|2025-01-27 05:36:00|22767.78|22687.78|22765.39|22685.39|22769|22689|22765.39|22685.39|9
1737956170000|2025-01-27 05:36:10|22765.3|22685.3|22762.47|22682.47|22765.3|22685.3|22762.35|22682.35|10
1737956180000|2025-01-27 05:36:20|22762.2|22682.2|22765.78|22685.78|22765.78|22685.78|22762.01|22682.01|9
1737956190000|2025-01-27 05:36:30|22765.94|22685.94|22771.33|22691.33|22771.33|22691.33|22765.94|22685.94|10
1737956200000|2025-01-27 05:36:40|22771.98|22691.98|22773.51|22693.51|22773.51|22693.51|22771.98|22691.98|10
1737956210000|2025-01-27 05:36:50|22773.23|22693.23|22777.19|22697.19|22777.19|22697.19|22773.23|22693.23|10
1737956220000|2025-01-27 05:37:00|22777.63|22697.63|22779.6|22699.6|22780.06|22700.06|22777.63|22697.63|9
1737956230000|2025-01-27 05:37:10|22780.04|22700.04|22781.58|22701.58|22782.4|22702.4|22780.04|22700.04|10
1737956240000|2025-01-27 05:37:20|22781.39|22701.39|22780.55|22700.55|22781.39|22701.39|22780.04|22700.04|10
1737956250000|2025-01-27 05:37:30|22780.54|22700.54|22779.05|22699.05|22780.58|22700.58|22778.44|22698.44|10
1737956260000|2025-01-27 05:37:40|22779.29|22699.29|22793.47|22713.47|22793.61|22713.61|22779.29|22699.29|10
1737956270000|2025-01-27 05:37:50|22793.18|22713.18|22791.86|22711.86|22794.14|22714.14|22791.56|22711.56|10
1737956280000|2025-01-27 05:38:00|22791.89|22711.89|22788.72|22708.72|22791.89|22711.89|22788.72|22708.72|10
1737956290000|2025-01-27 05:38:10|22788.84|22708.84|22778.61|22698.61|22788.84|22708.84|22778.61|22698.61|10
1737956300000|2025-01-27 05:38:20|22777.51|22697.51|22765.36|22685.36|22777.51|22697.51|22764.69|22684.69|10
1737956310000|2025-01-27 05:38:30|22764.52|22684.52|22757.42|22677.42|22764.52|22684.52|22757.42|22677.42|10
1737956320000|2025-01-27 05:38:40|22756.59|22676.59|22739.7|22659.7|22756.59|22676.59|22739.7|22659.7|10
1737956330000|2025-01-27 05:38:50|22742.24|22662.24|22738.87|22658.87|22743.6|22663.6|22738.83|22658.83|10
1737956340000|2025-01-27 05:39:00|22737.56|22657.56|22731.3|22651.3|22737.56|22657.56|22729.81|22649.81|10
1737956350000|2025-01-27 05:39:10|22732.22|22652.22|22726|22646|22732.22|22652.22|22725.41|22645.41|10
1737956360000|2025-01-27 05:39:20|22725.32|22645.32|22716.95|22636.95|22725.32|22645.32|22716.95|22636.95|9
1737956370000|2025-01-27 05:39:30|22716.49|22636.49|22712.78|22632.78|22717.01|22637.01|22712.78|22632.78|10
1737956380000|2025-01-27 05:39:40|22713.61|22633.61|22707.44|22627.44|22713.61|22633.61|22707.44|22627.44|10
1737956390000|2025-01-27 05:39:50|22706.83|22626.83|22702.7|22622.7|22707.28|22627.28|22702.38|22622.38|10
1737956400000|2025-01-27 05:40:00|22703|22623|22705.14|22625.14|22706.54|22626.54|22703|22623|10
1737956410000|2025-01-27 05:40:10|22702.61|22622.61|22703.05|22623.05|22703.87|22623.87|22701.53|22621.53|10
1737956420000|2025-01-27 05:40:20|22703.76|22623.76|22698.41|22618.41|22703.76|22623.76|22698.41|22618.41|10
1737956430000|2025-01-27 05:40:30|22698.33|22618.33|22700.2|22620.2|22700.2|22620.2|22696.95|22616.95|9
1737956440000|2025-01-27 05:40:40|22701.88|22621.88|22696.61|22616.61|22701.88|22621.88|22696.08|22616.08|10
1737956450000|2025-01-27 05:40:50|22696.03|22616.03|22690.61|22610.61|22696.03|22616.03|22690.19|22610.19|10
1737956460000|2025-01-27 05:41:00|22691.07|22611.07|22690.51|22610.51|22691.1|22611.1|22688.82|22608.82|10
1737956470000|2025-01-27 05:41:10|22690.61|22610.61|22686.76|22606.76|22691.08|22611.08|22686.76|22606.76|10
1737956480000|2025-01-27 05:41:20|22686.24|22606.24|22678.02|22598.02|22686.24|22606.24|22678.02|22598.02|10
1737956490000|2025-01-27 05:41:30|22677.53|22597.53|22669.57|22589.57|22677.53|22597.53|22668.94|22588.94|10
1737956500000|2025-01-27 05:41:40|22670.74|22590.74|22669.18|22589.18|22672.03|22592.03|22669.18|22589.18|10
1737956510000|2025-01-27 05:41:50|22669.13|22589.13|22663.21|22583.21|22669.73|22589.73|22661.94|22581.94|10
1737956520000|2025-01-27 05:42:00|22663.09|22583.09|22668.82|22588.82|22668.82|22588.82|22661.95|22581.95|10
1737956530000|2025-01-27 05:42:10|22669.61|22589.61|22674.17|22594.17|22675.5|22595.5|22668.6|22588.6|10
1737956540000|2025-01-27 05:42:20|22674.98|22594.98|22681.46|22601.46|22681.46|22601.46|22674.98|22594.98|10
1737956550000|2025-01-27 05:42:30|22682.08|22602.08|22683.36|22603.36|22684.07|22604.07|22682.08|22602.08|10
1737956560000|2025-01-27 05:42:40|22682.98|22602.98|22691.15|22611.15|22691.51|22611.51|22682.98|22602.98|10
1737956570000|2025-01-27 05:42:50|22690.77|22610.77|22698.29|22618.29|22698.85|22618.85|22690.77|22610.77|10
1737956580000|2025-01-27 05:43:00|22699.2|22619.2|22696.74|22616.74|22699.69|22619.69|22696.71|22616.71|10
1737956590000|2025-01-27 05:43:10|22704.73|22624.73|22699.36|22619.36|22704.79|22624.79|22699.36|22619.36|10
1737956600000|2025-01-27 05:43:20|22697.42|22617.42|22694.31|22614.31|22697.42|22617.42|22694.31|22614.31|10
1737956610000|2025-01-27 05:43:30|22692.64|22612.64|22689.56|22609.56|22692.64|22612.64|22689.56|22609.56|10
1737956620000|2025-01-27 05:43:40|22688.8|22608.8|22685.74|22605.74|22688.8|22608.8|22685.26|22605.26|10
1737956630000|2025-01-27 05:43:50|22685.81|22605.81|22695.03|22615.03|22695.03|22615.03|22685.81|22605.81|10
1737956640000|2025-01-27 05:44:00|22694.52|22614.52|22709.83|22629.83|22709.83|22629.83|22694.52|22614.52|10
1737956650000|2025-01-27 05:44:10|22712.81|22632.81|22715.84|22635.84|22715.97|22635.97|22712.81|22632.81|10
1737956660000|2025-01-27 05:44:20|22717.12|22637.12|22720.7|22640.7|22720.7|22640.7|22717.12|22637.12|10
1737956670000|2025-01-27 05:44:30|22721.85|22641.85|22724.54|22644.54|22726.7|22646.7|22721.85|22641.85|10
1737956680000|2025-01-27 05:44:40|22725.84|22645.84|22727.27|22647.27|22727.34|22647.34|22725.8|22645.8|10
1737956690000|2025-01-27 05:44:50|22728.59|22648.59|22726.77|22646.77|22728.9|22648.9|22726.77|22646.77|10
1737956700000|2025-01-27 05:45:00|22726.87|22646.87|22725.81|22645.81|22728.54|22648.54|22723.83|22643.83|9
1737956710000|2025-01-27 05:45:10|22726.23|22646.23|22718.52|22638.52|22726.44|22646.44|22718.52|22638.52|10
1737956720000|2025-01-27 05:45:20|22716.89|22636.89|22714.16|22634.16|22717.18|22637.18|22714.13|22634.13|10
1737956730000|2025-01-27 05:45:30|22714.54|22634.54|22720.81|22640.81|22720.81|22640.81|22714.54|22634.54|10
1737956740000|2025-01-27 05:45:40|22720.97|22640.97|22720.85|22640.85|22721.22|22641.22|22719.71|22639.71|10
1737956750000|2025-01-27 05:45:50|22721.06|22641.06|22721.85|22641.85|22724.85|22644.85|22721.06|22641.06|10
1737956760000|2025-01-27 05:46:00|22721.18|22641.18|22721.72|22641.72|22721.89|22641.89|22720.34|22640.34|9
1737956770000|2025-01-27 05:46:10|22722.72|22642.72|22724.38|22644.38|22725.69|22645.69|22722.72|22642.72|10
1737956780000|2025-01-27 05:46:20|22725.05|22645.05|22723.16|22643.16|22725.06|22645.06|22723.16|22643.16|10
1737956790000|2025-01-27 05:46:30|22723.35|22643.35|22722.5|22642.5|22723.37|22643.37|22720.96|22640.96|10
1737956800000|2025-01-27 05:46:40|22722.34|22642.34|22723.09|22643.09|22723.66|22643.66|22722.34|22642.34|9
1737956810000|2025-01-27 05:46:50|22721.52|22641.52|22718.73|22638.73|22721.52|22641.52|22718.73|22638.73|10
1737956820000|2025-01-27 05:47:00|22718.43|22638.43|22713.13|22633.13|22718.43|22638.43|22713.13|22633.13|10
1737956830000|2025-01-27 05:47:10|22713.37|22633.37|22707.21|22627.21|22713.37|22633.37|22707.21|22627.21|10
1737956840000|2025-01-27 05:47:20|22707.74|22627.74|22703.26|22623.26|22707.74|22627.74|22701.49|22621.49|10
1737956850000|2025-01-27 05:47:30|22703.51|22623.51|22703.78|22623.78|22704.38|22624.38|22703.39|22623.39|10
1737956860000|2025-01-27 05:47:40|22704.07|22624.07|22698.69|22618.69|22704.18|22624.18|22698.69|22618.69|10
1737956870000|2025-01-27 05:47:50|22698.09|22618.09|22700.48|22620.48|22700.52|22620.52|22697.87|22617.87|10
1737956880000|2025-01-27 05:48:00|22700.62|22620.62|22702.3|22622.3|22703.64|22623.64|22700.4|22620.4|10
1737956890000|2025-01-27 05:48:10|22702|22622|22703.77|22623.77|22705.89|22625.89|22702|22622|10
1737956900000|2025-01-27 05:48:20|22705.08|22625.08|22696.81|22616.81|22705.08|22625.08|22696.81|22616.81|10
1737956910000|2025-01-27 05:48:30|22692.86|22612.86|22692.82|22612.82|22693.3|22613.3|22691.4|22611.4|10
1737956920000|2025-01-27 05:48:40|22692.25|22612.25|22682.72|22602.72|22692.25|22612.25|22682.72|22602.72|10
1737956930000|2025-01-27 05:48:50|22680.03|22600.03|22677.82|22597.82|22680.03|22600.03|22677.82|22597.82|10
1737956940000|2025-01-27 05:49:00|22676.9|22596.9|22677.1|22597.1|22678.37|22598.37|22676.85|22596.85|10
1737956950000|2025-01-27 05:49:10|22677.26|22597.26|22667.85|22587.85|22677.26|22597.26|22667.85|22587.85|10
1737956960000|2025-01-27 05:49:20|22661.34|22581.34|22656.9|22576.9|22661.34|22581.34|22656.79|22576.79|10
1737956970000|2025-01-27 05:49:30|22656.7|22576.7|22654.99|22574.99|22658.02|22578.02|22654.64|22574.64|10
1737956980000|2025-01-27 05:49:40|22655.22|22575.22|22654.41|22574.41|22657.21|22577.21|22654.41|22574.41|10
1737956990000|2025-01-27 05:49:50|22653.59|22573.59|22653.42|22573.42|22654.35|22574.35|22652.57|22572.57|10
1737957000000|2025-01-27 05:50:00|22653.55|22573.55|22652.87|22572.87|22653.55|22573.55|22652.13|22572.13|10
1737957010000|2025-01-27 05:50:10|22652.74|22572.74|22651.48|22571.48|22653.13|22573.13|22651.48|22571.48|10
1737957020000|2025-01-27 05:50:20|22654.39|22574.39|22652.73|22572.73|22655.71|22575.71|22651.12|22571.12|10
1737957030000|2025-01-27 05:50:30|22651.87|22571.87|22650.03|22570.03|22652.34|22572.34|22650.03|22570.03|10
1737957040000|2025-01-27 05:50:40|22649.84|22569.84|22634.86|22554.86|22649.84|22569.84|22634.86|22554.86|10
1737957050000|2025-01-27 05:50:50|22635.08|22555.08|22630.37|22550.37|22635.4|22555.4|22628.68|22548.68|10
1737957060000|2025-01-27 05:51:00|22629.88|22549.88|22615.15|22535.15|22629.88|22549.88|22615.15|22535.15|10
1737957070000|2025-01-27 05:51:10|22614.46|22534.46|22600.82|22520.82|22614.46|22534.46|22598.25|22518.25|10
1737957080000|2025-01-27 05:51:20|22602.49|22522.49|22611.85|22531.85|22611.85|22531.85|22602.49|22522.49|10
1737957090000|2025-01-27 05:51:30|22611.68|22531.68|22604.61|22524.61|22611.68|22531.68|22604.61|22524.61|10
1737957100000|2025-01-27 05:51:40|22604.04|22524.04|22605.65|22525.65|22608.35|22528.35|22601.85|22521.85|10
1737957110000|2025-01-27 05:51:50|22606.16|22526.16|22608.98|22528.98|22609.24|22529.24|22603.61|22523.61|10
1737957120000|2025-01-27 05:52:00|22609.36|22529.36|22609.75|22529.75|22610.75|22530.75|22607.76|22527.76|10
1737957130000|2025-01-27 05:52:10|22611.93|22531.93|22609.81|22529.81|22611.93|22531.93|22608.41|22528.41|10
1737957140000|2025-01-27 05:52:20|22610.96|22530.96|22643.1|22563.1|22643.1|22563.1|22610.72|22530.72|10
1737957150000|2025-01-27 05:52:30|22643.96|22563.96|22645.96|22565.96|22647.01|22567.01|22643.96|22563.96|10
1737957160000|2025-01-27 05:52:40|22645.8|22565.8|22640.46|22560.46|22646.37|22566.37|22640.2|22560.2|10
1737957170000|2025-01-27 05:52:50|22639.27|22559.27|22633.71|22553.71|22639.27|22559.27|22633.71|22553.71|10
1737957180000|2025-01-27 05:53:00|22634.35|22554.35|22633.02|22553.02|22634.76|22554.76|22632.74|22552.74|10
1737957190000|2025-01-27 05:53:10|22631.47|22551.47|22628.02|22548.02|22631.47|22551.47|22626.12|22546.12|10
1737957200000|2025-01-27 05:53:20|22628.31|22548.31|22630.88|22550.88|22633.69|22553.69|22628.31|22548.31|10
1737957210000|2025-01-27 05:53:30|22632.33|22552.33|22632.82|22552.82|22632.82|22552.82|22629.95|22549.95|10
1737957220000|2025-01-27 05:53:40|22633.21|22553.21|22631.88|22551.88|22633.87|22553.87|22629.87|22549.87|10
1737957230000|2025-01-27 05:53:50|22632.47|22552.47|22631.3|22551.3|22633.21|22553.21|22631.28|22551.28|10
1737957240000|2025-01-27 05:54:00|22630.71|22550.71|22628.59|22548.59|22632.98|22552.98|22628.59|22548.59|10
1737957250000|2025-01-27 05:54:10|22627.13|22547.13|22629.24|22549.24|22629.24|22549.24|22626.34|22546.34|9
1737957260000|2025-01-27 05:54:20|22630|22550|22632.62|22552.62|22633.19|22553.19|22630|22550|10
1737957270000|2025-01-27 05:54:30|22632.48|22552.48|22634.54|22554.54|22634.54|22554.54|22630.57|22550.57|10
1737957280000|2025-01-27 05:54:40|22635.78|22555.78|22643.67|22563.67|22643.67|22563.67|22635.78|22555.78|10
1737957290000|2025-01-27 05:54:50|22644.05|22564.05|22648.39|22568.39|22648.55|22568.55|22644.05|22564.05|10
1737957300000|2025-01-27 05:55:00|22648.73|22568.73|22652.73|22572.73|22652.73|22572.73|22647.82|22567.82|10
1737957310000|2025-01-27 05:55:10|22653.32|22573.32|22662.98|22582.98|22662.98|22582.98|22653.32|22573.32|10
1737957320000|2025-01-27 05:55:20|22661.77|22581.77|22669.58|22589.58|22669.58|22589.58|22661.77|22581.77|10
1737957330000|2025-01-27 05:55:30|22668.94|22588.94|22672.41|22592.41|22673.25|22593.25|22668.91|22588.91|10
1737957340000|2025-01-27 05:55:40|22676.35|22596.35|22673.77|22593.77|22677.13|22597.13|22673.77|22593.77|10
1737957350000|2025-01-27 05:55:50|22673.48|22593.48|22675.93|22595.93|22675.97|22595.97|22673.48|22593.48|10
1737957360000|2025-01-27 05:56:00|22676.63|22596.63|22665.93|22585.93|22676.63|22596.63|22665.93|22585.93|10
1737957370000|2025-01-27 05:56:10|22664.97|22584.97|22662.86|22582.86|22665.21|22585.21|22662.62|22582.62|10
1737957380000|2025-01-27 05:56:20|22662.45|22582.45|22665.91|22585.91|22665.91|22585.91|22662.45|22582.45|9
1737957390000|2025-01-27 05:56:30|22668.17|22588.17|22667.35|22587.35|22668.17|22588.17|22666.83|22586.83|10
1737957400000|2025-01-27 05:56:40|22667.58|22587.58|22668.15|22588.15|22668.15|22588.15|22667.33|22587.33|9
1737957410000|2025-01-27 05:56:50|22668.29|22588.29|22674.06|22594.06|22674.06|22594.06|22668.29|22588.29|10
1737957420000|2025-01-27 05:57:00|22674.42|22594.42|22674.74|22594.74|22676.11|22596.11|22674.42|22594.42|10
1737957430000|2025-01-27 05:57:10|22674.87|22594.87|22687.74|22607.74|22687.74|22607.74|22674.87|22594.87|10
1737957440000|2025-01-27 05:57:20|22687.71|22607.71|22696.4|22616.4|22696.85|22616.85|22687.71|22607.71|10
1737957450000|2025-01-27 05:57:30|22696.29|22616.29|22701.55|22621.55|22701.55|22621.55|22696.29|22616.29|10
1737957460000|2025-01-27 05:57:40|22701.64|22621.64|22704.63|22624.63|22705.5|22625.5|22701.64|22621.64|10
1737957470000|2025-01-27 05:57:50|22708.39|22628.39|22713.94|22633.94|22713.94|22633.94|22708.39|22628.39|10
1737957480000|2025-01-27 05:58:00|22714.31|22634.31|22722.75|22642.75|22723.52|22643.52|22714.31|22634.31|10
1737957490000|2025-01-27 05:58:10|22722.23|22642.23|22744.38|22664.38|22744.38|22664.38|22722.23|22642.23|10
1737957500000|2025-01-27 05:58:20|22745.64|22665.64|22749.08|22669.08|22749.08|22669.08|22745.64|22665.64|10
1737957510000|2025-01-27 05:58:30|22748.35|22668.35|22748.91|22668.91|22749.43|22669.43|22748.35|22668.35|10
1737957520000|2025-01-27 05:58:40|22749.24|22669.24|22749.62|22669.62|22749.75|22669.75|22748.23|22668.23|10
1737957530000|2025-01-27 05:58:50|22748.4|22668.4|22748.97|22668.97|22749.33|22669.33|22748.3|22668.3|10
1737957540000|2025-01-27 05:59:00|22748.83|22668.83|22744.88|22664.88|22749.05|22669.05|22744.88|22664.88|10
1737957550000|2025-01-27 05:59:10|22744.26|22664.26|22748.88|22668.88|22748.88|22668.88|22744.26|22664.26|10
1737957560000|2025-01-27 05:59:20|22748.96|22668.96|22757.11|22677.11|22757.58|22677.58|22748.96|22668.96|10
1737957570000|2025-01-27 05:59:30|22756.85|22676.85|22756.78|22676.78|22757.24|22677.24|22756.26|22676.26|10
1737957580000|2025-01-27 05:59:40|22756.96|22676.96|22757.93|22677.93|22757.93|22677.93|22756.89|22676.89|10
1737957590000|2025-01-27 05:59:50|22757.86|22677.86|22756.71|22676.71|22759.47|22679.47|22756.71|22676.71|10
1737957600000|2025-01-27 06:00:00|22756.85|22676.85|22757.62|22677.62|22757.62|22677.62|22755.61|22675.61|10
1737957610000|2025-01-27 06:00:10|22757.92|22677.92|22755.61|22675.61|22758.13|22678.13|22755.61|22675.61|10
1737957620000|2025-01-27 06:00:20|22755.08|22675.08|22745.47|22665.47|22755.08|22675.08|22745.47|22665.47|10
1737957630000|2025-01-27 06:00:30|22744.24|22664.24|22742.84|22662.84|22744.53|22664.53|22742.84|22662.84|10
1737957640000|2025-01-27 06:00:40|22743.12|22663.12|22733.57|22653.57|22743.12|22663.12|22733.57|22653.57|10
1737957650000|2025-01-27 06:00:50|22730.1|22650.1|22722.87|22642.87|22730.1|22650.1|22722.87|22642.87|10
1737957660000|2025-01-27 06:01:00|22722.86|22642.86|22712.59|22632.59|22723.6|22643.6|22712.23|22632.23|10
1737957670000|2025-01-27 06:01:10|22713.14|22633.14|22723.2|22643.2|22723.2|22643.2|22713.14|22633.14|10
1737957680000|2025-01-27 06:01:20|22723.72|22643.72|22726.29|22646.29|22726.29|22646.29|22723.72|22643.72|10
1737957690000|2025-01-27 06:01:30|22726.48|22646.48|22734.78|22654.78|22734.78|22654.78|22726.48|22646.48|10
1737957700000|2025-01-27 06:01:40|22735.49|22655.49|22743.57|22663.57|22743.7|22663.7|22735.49|22655.49|10
1737957710000|2025-01-27 06:01:50|22743.83|22663.83|22746.64|22666.64|22746.64|22666.64|22743.83|22663.83|10
1737957720000|2025-01-27 06:02:00|22746.87|22666.87|22745.91|22665.91|22747.52|22667.52|22745.91|22665.91|10
1737957730000|2025-01-27 06:02:10|22743.75|22663.75|22741.45|22661.45|22743.75|22663.75|22740.9|22660.9|10
1737957740000|2025-01-27 06:02:20|22742.29|22662.29|22745.33|22665.33|22746.86|22666.86|22742.29|22662.29|10
1737957750000|2025-01-27 06:02:30|22746.07|22666.07|22747.04|22667.04|22747.04|22667.04|22745.79|22665.79|10
1737957760000|2025-01-27 06:02:40|22748.63|22668.63|22752.1|22672.1|22752.1|22672.1|22748.59|22668.59|10
1737957770000|2025-01-27 06:02:50|22752.17|22672.17|22751.75|22671.75|22752.54|22672.54|22751.17|22671.17|10
1737957780000|2025-01-27 06:03:00|22751.78|22671.78|22749.68|22669.68|22751.81|22671.81|22749.46|22669.46|10
1737957790000|2025-01-27 06:03:10|22750.3|22670.3|22752.13|22672.13|22752.13|22672.13|22749.94|22669.94|8
1737957800000|2025-01-27 06:03:20|22752.36|22672.36|22753.02|22673.02|22753.22|22673.22|22752.16|22672.16|10
1737957810000|2025-01-27 06:03:30|22751.01|22671.01|22751.74|22671.74|22753.1|22673.1|22751.01|22671.01|10
1737957820000|2025-01-27 06:03:40|22751.79|22671.79|22752.32|22672.32|22752.81|22672.81|22751.79|22671.79|10
1737957830000|2025-01-27 06:03:50|22752.13|22672.13|22753.31|22673.31|22753.31|22673.31|22752|22672|10
1737957840000|2025-01-27 06:04:00|22752.33|22672.33|22753.45|22673.45|22753.45|22673.45|22751.52|22671.52|10
1737957850000|2025-01-27 06:04:10|22753.35|22673.35|22755.38|22675.38|22755.38|22675.38|22752.14|22672.14|10
1737957860000|2025-01-27 06:04:20|22755.34|22675.34|22755|22675|22755.34|22675.34|22753.63|22673.63|10
1737957870000|2025-01-27 06:04:30|22755.3|22675.3|22759.67|22679.67|22759.88|22679.88|22755.3|22675.3|10
1737957880000|2025-01-27 06:04:40|22760.2|22680.2|22757.11|22677.11|22760.2|22680.2|22757.11|22677.11|9
1737957890000|2025-01-27 06:04:50|22756.91|22676.91|22755.86|22675.86|22756.97|22676.97|22755.86|22675.86|9
1737957900000|2025-01-27 06:05:00|22755.72|22675.72|22758.81|22678.81|22758.81|22678.81|22754.64|22674.64|10
1737957910000|2025-01-27 06:05:10|22760.96|22680.96|22758.34|22678.34|22761.42|22681.42|22758.34|22678.34|10
1737957920000|2025-01-27 06:05:20|22758.12|22678.12|22754.09|22674.09|22758.12|22678.12|22753.88|22673.88|10
1737957930000|2025-01-27 06:05:30|22754.22|22674.22|22762.47|22682.47|22762.47|22682.47|22754.16|22674.16|10
1737957940000|2025-01-27 06:05:40|22763.24|22683.24|22763.44|22683.44|22767.88|22687.88|22763.06|22683.06|10
1737957950000|2025-01-27 06:05:50|22763.57|22683.57|22766.95|22686.95|22766.95|22686.95|22763.57|22683.57|10
1737957960000|2025-01-27 06:06:00|22767.12|22687.12|22767.06|22687.06|22768.2|22688.2|22766.67|22686.67|10
1737957970000|2025-01-27 06:06:10|22766.25|22686.25|22769.41|22689.41|22769.78|22689.78|22766.25|22686.25|10
1737957980000|2025-01-27 06:06:20|22769.22|22689.22|22771.02|22691.02|22771.02|22691.02|22768.84|22688.84|10
1737957990000|2025-01-27 06:06:30|22771.05|22691.05|22772.93|22692.93|22773.24|22693.24|22769.85|22689.85|9
1737958000000|2025-01-27 06:06:40|22773.52|22693.52|22777.12|22697.12|22777.12|22697.12|22773.52|22693.52|10
1737958010000|2025-01-27 06:06:50|22777.17|22697.17|22782.24|22702.24|22782.24|22702.24|22777.17|22697.17|10
1737958020000|2025-01-27 06:07:00|22782.41|22702.41|22780.99|22700.99|22782.41|22702.41|22780.81|22700.81|10
1737958030000|2025-01-27 06:07:10|22780.77|22700.77|22781.09|22701.09|22781.63|22701.63|22780.61|22700.61|10
1737958040000|2025-01-27 06:07:20|22781|22701|22780.72|22700.72|22782.77|22702.77|22780.72|22700.72|10
1737958050000|2025-01-27 06:07:30|22780.73|22700.73|22781.79|22701.79|22781.92|22701.92|22780.33|22700.33|10
1737958060000|2025-01-27 06:07:40|22781.82|22701.82|22782.53|22702.53|22782.84|22702.84|22781.74|22701.74|10
1737958070000|2025-01-27 06:07:50|22782.5|22702.5|22794.25|22714.25|22794.27|22714.27|22782.47|22702.47|10
1737958080000|2025-01-27 06:08:00|22794.2|22714.2|22798.38|22718.38|22798.38|22718.38|22794.2|22714.2|10
1737958090000|2025-01-27 06:08:10|22799.3|22719.3|22791.87|22711.87|22799.3|22719.3|22791.87|22711.87|10
1737958100000|2025-01-27 06:08:20|22792.39|22712.39|22792.31|22712.31|22793.31|22713.31|22792.31|22712.31|10
1737958110000|2025-01-27 06:08:30|22792.02|22712.02|22787.09|22707.09|22792.02|22712.02|22784.88|22704.88|10
1737958120000|2025-01-27 06:08:40|22787.23|22707.23|22788.1|22708.1|22788.81|22708.81|22787.23|22707.23|10
1737958130000|2025-01-27 06:08:50|22788.27|22708.27|22788.86|22708.86|22789.16|22709.16|22788.27|22708.27|9
1737958140000|2025-01-27 06:09:00|22788.91|22708.91|22792.98|22712.98|22792.98|22712.98|22788.67|22708.67|8
1737958150000|2025-01-27 06:09:10|22793.69|22713.69|22796.27|22716.27|22796.27|22716.27|22793.69|22713.69|10
1737958160000|2025-01-27 06:09:20|22796.03|22716.03|22795.94|22715.94|22796.24|22716.24|22795.37|22715.37|10
1737958170000|2025-01-27 06:09:30|22795.83|22715.83|22797.02|22717.02|22797.02|22717.02|22795.83|22715.83|10
1737958180000|2025-01-27 06:09:40|22796.86|22716.86|22796.47|22716.47|22797.01|22717.01|22795.72|22715.72|10
1737958190000|2025-01-27 06:09:50|22796.69|22716.69|22798.27|22718.27|22798.27|22718.27|22796.69|22716.69|10
1737958200000|2025-01-27 06:10:00|22798.4|22718.4|22801.32|22721.32|22801.32|22721.32|22797.92|22717.92|10
1737958210000|2025-01-27 06:10:10|22802.18|22722.18|22802.32|22722.32|22803.06|22723.06|22802.18|22722.18|10
1737958220000|2025-01-27 06:10:20|22801.81|22721.81|22801.82|22721.82|22801.82|22721.82|22800.87|22720.87|9
1737958230000|2025-01-27 06:10:30|22801.83|22721.83|22800.57|22720.57|22801.83|22721.83|22799.5|22719.5|10
1737958240000|2025-01-27 06:10:40|22800.71|22720.71|22809.64|22729.64|22810.05|22730.05|22800.71|22720.71|10
1737958250000|2025-01-27 06:10:50|22809.34|22729.34|22809.57|22729.57|22809.57|22729.57|22808.59|22728.59|10
1737958260000|2025-01-27 06:11:00|22809.84|22729.84|22809.91|22729.91|22810.9|22730.9|22809.84|22729.84|10
1737958270000|2025-01-27 06:11:10|22809.14|22729.14|22806.06|22726.06|22809.14|22729.14|22806.06|22726.06|10
1737958280000|2025-01-27 06:11:20|22805.07|22725.07|22798.18|22718.18|22805.07|22725.07|22798.18|22718.18|10
1737958290000|2025-01-27 06:11:30|22797.79|22717.79|22800.16|22720.16|22800.16|22720.16|22797.56|22717.56|10
1737958300000|2025-01-27 06:11:40|22800.19|22720.19|22796.86|22716.86|22800.19|22720.19|22796.86|22716.86|10
1737958310000|2025-01-27 06:11:50|22796.83|22716.83|22799.26|22719.26|22799.62|22719.62|22796.82|22716.82|9
1737958320000|2025-01-27 06:12:00|22799.85|22719.85|22798.31|22718.31|22799.89|22719.89|22798.29|22718.29|10
1737958330000|2025-01-27 06:12:10|22797.78|22717.78|22794.32|22714.32|22797.97|22717.97|22794.32|22714.32|10
1737958340000|2025-01-27 06:12:20|22794.04|22714.04|22783.64|22703.64|22794.52|22714.52|22783.62|22703.62|10
1737958350000|2025-01-27 06:12:30|22783.43|22703.43|22782.59|22702.59|22783.43|22703.43|22782.59|22702.59|10
1737958360000|2025-01-27 06:12:40|22782.55|22702.55|22781|22701|22782.55|22702.55|22781|22701|10
1737958370000|2025-01-27 06:12:50|22780.98|22700.98|22776.96|22696.96|22784.44|22704.44|22776.96|22696.96|10
1737958380000|2025-01-27 06:13:00|22776.21|22696.21|22766.51|22686.51|22776.43|22696.43|22766.51|22686.51|10
1737958390000|2025-01-27 06:13:10|22765.26|22685.26|22758.26|22678.26|22765.75|22685.75|22758.26|22678.26|10
1737958400000|2025-01-27 06:13:20|22757.86|22677.86|22751.41|22671.41|22757.86|22677.86|22751.41|22671.41|10
1737958410000|2025-01-27 06:13:30|22750.85|22670.85|22746.46|22666.46|22750.85|22670.85|22746.46|22666.46|10
1737958420000|2025-01-27 06:13:40|22746.54|22666.54|22744.33|22664.33|22747.83|22667.83|22744.31|22664.31|7
1737958430000|2025-01-27 06:13:50|22744.15|22664.15|22741.26|22661.26|22744.5|22664.5|22741.26|22661.26|10
1737958440000|2025-01-27 06:14:00|22741.21|22661.21|22738.97|22658.97|22741.36|22661.36|22738.97|22658.97|10
1737958450000|2025-01-27 06:14:10|22738.68|22658.68|22731.41|22651.41|22738.7|22658.7|22731.41|22651.41|9
1737958460000|2025-01-27 06:14:20|22731.96|22651.96|22731.12|22651.12|22731.98|22651.98|22730.52|22650.52|10
1737958470000|2025-01-27 06:14:30|22731.04|22651.04|22722.17|22642.17|22732.77|22652.77|22722.17|22642.17|10
1737958480000|2025-01-27 06:14:40|22721.2|22641.2|22720.06|22640.06|22721.2|22641.2|22719.34|22639.34|10
1737958490000|2025-01-27 06:14:50|22719.13|22639.13|22726.97|22646.97|22726.97|22646.97|22718.82|22638.82|10
1737958500000|2025-01-27 06:15:00|22726.31|22646.31|22712.4|22632.4|22726.34|22646.34|22712.4|22632.4|10
1737958510000|2025-01-27 06:15:10|22711.75|22631.75|22704.69|22624.69|22711.88|22631.88|22704.69|22624.69|10
1737958520000|2025-01-27 06:15:20|22704.02|22624.02|22702.35|22622.35|22704.02|22624.02|22702.35|22622.35|10
1737958530000|2025-01-27 06:15:30|22702.36|22622.36|22699.06|22619.06|22702.36|22622.36|22699.06|22619.06|10
1737958540000|2025-01-27 06:15:40|22698.43|22618.43|22692.47|22612.47|22699.39|22619.39|22692.47|22612.47|10
1737958550000|2025-01-27 06:15:50|22692.03|22612.03|22693.35|22613.35|22693.64|22613.64|22692.03|22612.03|10
1737958560000|2025-01-27 06:16:00|22693.97|22613.97|22693.67|22613.67|22696.17|22616.17|22692.85|22612.85|10
1737958570000|2025-01-27 06:16:10|22692.52|22612.52|22690.84|22610.84|22692.82|22612.82|22690.83|22610.83|10
1737958580000|2025-01-27 06:16:20|22688.33|22608.33|22685.66|22605.66|22688.34|22608.34|22685.66|22605.66|10
1737958590000|2025-01-27 06:16:30|22684.35|22604.35|22675.79|22595.79|22684.35|22604.35|22675.79|22595.79|10
1737958600000|2025-01-27 06:16:40|22673.31|22593.31|22649.81|22569.81|22673.31|22593.31|22649.81|22569.81|10
1737958610000|2025-01-27 06:16:50|22644.75|22564.75|22629.91|22549.91|22644.75|22564.75|22629.91|22549.91|10
1737958620000|2025-01-27 06:17:00|22630.18|22550.18|22639.25|22559.25|22639.25|22559.25|22630.08|22550.08|10
1737958630000|2025-01-27 06:17:10|22640.54|22560.54|22638.42|22558.42|22641.9|22561.9|22638.42|22558.42|10
1737958640000|2025-01-27 06:17:20|22639.09|22559.09|22635.96|22555.96|22639.69|22559.69|22634.82|22554.82|10
1737958650000|2025-01-27 06:17:30|22635.25|22555.25|22610.26|22530.26|22635.25|22555.25|22610.26|22530.26|10
1737958660000|2025-01-27 06:17:40|22608.85|22528.85|22621.05|22541.05|22621.05|22541.05|22607.33|22527.33|10
1737958670000|2025-01-27 06:17:50|22621.47|22541.47|22630.75|22550.75|22630.75|22550.75|22621.37|22541.37|10
1737958680000|2025-01-27 06:18:00|22631.44|22551.44|22631.75|22551.75|22634.55|22554.55|22630.45|22550.45|10
1737958690000|2025-01-27 06:18:10|22631.27|22551.27|22632.53|22552.53|22634.16|22554.16|22631.27|22551.27|10
1737958700000|2025-01-27 06:18:20|22632.64|22552.64|22625.71|22545.71|22633.41|22553.41|22625.71|22545.71|10
1737958710000|2025-01-27 06:18:30|22625.49|22545.49|22613.48|22533.48|22625.49|22545.49|22613.48|22533.48|10
1737958720000|2025-01-27 06:18:40|22614.12|22534.12|22607.58|22527.58|22614.12|22534.12|22607.46|22527.46|10
1737958730000|2025-01-27 06:18:50|22608.67|22528.67|22609.16|22529.16|22609.96|22529.96|22607.76|22527.76|10
1737958740000|2025-01-27 06:19:00|22609.34|22529.34|22612.62|22532.62|22616.79|22536.79|22609.34|22529.34|10
1737958750000|2025-01-27 06:19:10|22612.13|22532.13|22610.39|22530.39|22615.36|22535.36|22610.39|22530.39|9
1737958760000|2025-01-27 06:19:20|22610.55|22530.55|22604.96|22524.96|22610.82|22530.82|22604.77|22524.77|10
1737958770000|2025-01-27 06:19:30|22604.84|22524.84|22606.3|22526.3|22606.34|22526.34|22603.77|22523.77|10
1737958780000|2025-01-27 06:19:40|22607.47|22527.47|22606.97|22526.97|22607.68|22527.68|22605.71|22525.71|10
1737958790000|2025-01-27 06:19:50|22607.37|22527.37|22602.8|22522.8|22607.37|22527.37|22601.12|22521.12|10
1737958800000|2025-01-27 06:20:00|22598.64|22518.64|22605.12|22525.12|22605.12|22525.12|22598.1|22518.1|10
1737958810000|2025-01-27 06:20:10|22606.75|22526.75|22604.01|22524.01|22606.75|22526.75|22602.2|22522.2|10
1737958820000|2025-01-27 06:20:20|22603.82|22523.82|22601.57|22521.57|22603.82|22523.82|22601.15|22521.15|10
1737958830000|2025-01-27 06:20:30|22600.63|22520.63|22601.56|22521.56|22601.89|22521.89|22600.59|22520.59|9
1737958840000|2025-01-27 06:20:40|22601.83|22521.83|22602.98|22522.98|22604.99|22524.99|22601.83|22521.83|10
1737958850000|2025-01-27 06:20:50|22604.37|22524.37|22611.08|22531.08|22611.08|22531.08|22604.37|22524.37|10
1737958860000|2025-01-27 06:21:00|22610.5|22530.5|22609.15|22529.15|22613.71|22533.71|22609.15|22529.15|10
1737958870000|2025-01-27 06:21:10|22610.09|22530.09|22607.92|22527.92|22611.93|22531.93|22607.92|22527.92|10
1737958880000|2025-01-27 06:21:20|22609.22|22529.22|22608.29|22528.29|22611.12|22531.12|22607.68|22527.68|9
1737958890000|2025-01-27 06:21:30|22608.57|22528.57|22609.56|22529.56|22609.56|22529.56|22608.57|22528.57|10
1737958900000|2025-01-27 06:21:40|22611|22531|22614.94|22534.94|22616.04|22536.04|22611|22531|10
1737958910000|2025-01-27 06:21:50|22615.77|22535.77|22615.02|22535.02|22615.95|22535.95|22613.89|22533.89|10
1737958920000|2025-01-27 06:22:00|22615.01|22535.01|22608.83|22528.83|22615.01|22535.01|22608.83|22528.83|10
1737958930000|2025-01-27 06:22:10|22607.24|22527.24|22606.42|22526.42|22608.63|22528.63|22605.74|22525.74|10
1737958940000|2025-01-27 06:22:20|22606.32|22526.32|22609.62|22529.62|22611.13|22531.13|22606.32|22526.32|10
1737958950000|2025-01-27 06:22:30|22609.97|22529.97|22611.66|22531.66|22611.66|22531.66|22609.24|22529.24|9
1737958960000|2025-01-27 06:22:40|22611.97|22531.97|22608.31|22528.31|22611.97|22531.97|22608.31|22528.31|10
1737958970000|2025-01-27 06:22:50|22607.85|22527.85|22605.93|22525.93|22608.25|22528.25|22605.83|22525.83|10
1737958980000|2025-01-27 06:23:00|22604.15|22524.15|22601.34|22521.34|22604.74|22524.74|22600.61|22520.61|10
1737958990000|2025-01-27 06:23:10|22600.6|22520.6|22602.35|22522.35|22602.51|22522.51|22600.04|22520.04|10
1737959000000|2025-01-27 06:23:20|22602.74|22522.74|22602.12|22522.12|22602.93|22522.93|22598.26|22518.26|10
1737959010000|2025-01-27 06:23:30|22602.77|22522.77|22604.88|22524.88|22605.17|22525.17|22601.9|22521.9|10
1737959020000|2025-01-27 06:23:40|22605.72|22525.72|22609.95|22529.95|22609.95|22529.95|22605.72|22525.72|10
1737959030000|2025-01-27 06:23:50|22609.88|22529.88|22606.31|22526.31|22610.33|22530.33|22606.31|22526.31|10
1737959040000|2025-01-27 06:24:00|22606.9|22526.9|22608.23|22528.23|22608.23|22528.23|22606.9|22526.9|10
1737959050000|2025-01-27 06:24:10|22608.12|22528.12|22611.48|22531.48|22611.48|22531.48|22608.01|22528.01|10
1737959060000|2025-01-27 06:24:20|22611.74|22531.74|22616.56|22536.56|22617|22537|22611.74|22531.74|10
1737959070000|2025-01-27 06:24:30|22616.72|22536.72|22615.72|22535.72|22617.16|22537.16|22614.95|22534.95|10
1737959080000|2025-01-27 06:24:40|22615.55|22535.55|22620.61|22540.61|22620.61|22540.61|22615.26|22535.26|10
1737959090000|2025-01-27 06:24:50|22620.16|22540.16|22624.11|22544.11|22625.07|22545.07|22620.12|22540.12|10
1737959100000|2025-01-27 06:25:00|22624.23|22544.23|22624.66|22544.66|22624.66|22544.66|22623.21|22543.21|10
1737959110000|2025-01-27 06:25:10|22624.93|22544.93|22628.32|22548.32|22628.32|22548.32|22624.93|22544.93|10
1737959120000|2025-01-27 06:25:20|22628.04|22548.04|22625.83|22545.83|22628.21|22548.21|22625.27|22545.27|9
1737959130000|2025-01-27 06:25:30|22626.89|22546.89|22629.02|22549.02|22629.59|22549.59|22626.89|22546.89|10
1737959140000|2025-01-27 06:25:40|22629.42|22549.42|22629.87|22549.87|22630.87|22550.87|22629.42|22549.42|10
1737959150000|2025-01-27 06:25:50|22630.87|22550.87|22632.36|22552.36|22633|22553|22630.87|22550.87|10
1737959160000|2025-01-27 06:26:00|22632.26|22552.26|22625.43|22545.43|22632.26|22552.26|22625.43|22545.43|10
1737959170000|2025-01-27 06:26:10|22626.88|22546.88|22624.75|22544.75|22627.13|22547.13|22623.48|22543.48|10
1737959180000|2025-01-27 06:26:20|22623.99|22543.99|22629.41|22549.41|22629.41|22549.41|22623.75|22543.75|10
1737959190000|2025-01-27 06:26:30|22629.05|22549.05|22632.97|22552.97|22632.97|22552.97|22629.05|22549.05|10
1737959200000|2025-01-27 06:26:40|22632|22552|22629.58|22549.58|22632|22552|22629.57|22549.57|10
1737959210000|2025-01-27 06:26:50|22629.5|22549.5|22623.11|22543.11|22629.76|22549.76|22623.11|22543.11|10
1737959220000|2025-01-27 06:27:00|22622.99|22542.99|22626.6|22546.6|22626.6|22546.6|22622.99|22542.99|10
1737959230000|2025-01-27 06:27:10|22625.84|22545.84|22630.72|22550.72|22630.72|22550.72|22625.84|22545.84|10
1737959240000|2025-01-27 06:27:20|22630.81|22550.81|22630.74|22550.74|22630.86|22550.86|22629.58|22549.58|10
1737959250000|2025-01-27 06:27:30|22630.97|22550.97|22632.07|22552.07|22632.42|22552.42|22630.91|22550.91|10
1737959260000|2025-01-27 06:27:40|22631.48|22551.48|22632.9|22552.9|22634.27|22554.27|22631.48|22551.48|10
1737959270000|2025-01-27 06:27:50|22631.88|22551.88|22628.15|22548.15|22631.88|22551.88|22627.75|22547.75|10
1737959280000|2025-01-27 06:28:00|22629.55|22549.55|22628.01|22548.01|22631.6|22551.6|22628.01|22548.01|10
1737959290000|2025-01-27 06:28:10|22627.74|22547.74|22622.5|22542.5|22627.74|22547.74|22622.5|22542.5|10
1737959300000|2025-01-27 06:28:20|22622.75|22542.75|22622.66|22542.66|22623.08|22543.08|22622|22542|10
1737959310000|2025-01-27 06:28:30|22622.7|22542.7|22627.43|22547.43|22627.43|22547.43|22622.7|22542.7|10
1737959320000|2025-01-27 06:28:40|22627.3|22547.3|22631.46|22551.46|22631.49|22551.49|22627.3|22547.3|10
1737959330000|2025-01-27 06:28:50|22631.73|22551.73|22636.16|22556.16|22636.16|22556.16|22631.73|22551.73|10
1737959340000|2025-01-27 06:29:00|22636.78|22556.78|22638.48|22558.48|22638.48|22558.48|22635.89|22555.89|10
1737959350000|2025-01-27 06:29:10|22638.62|22558.62|22637.33|22557.33|22638.62|22558.62|22636.74|22556.74|10
1737959360000|2025-01-27 06:29:20|22637.05|22557.05|22635.39|22555.39|22637.05|22557.05|22634.72|22554.72|10
1737959370000|2025-01-27 06:29:30|22635.33|22555.33|22634.97|22554.97|22636.65|22556.65|22634.97|22554.97|10
1737959380000|2025-01-27 06:29:40|22634.16|22554.16|22629.76|22549.76|22634.16|22554.16|22629.55|22549.55|10
1737959390000|2025-01-27 06:29:50|22629.84|22549.84|22624.21|22544.21|22629.84|22549.84|22624.21|22544.21|10
1737959400000|2025-01-27 06:30:00|22624.34|22544.34|22613.22|22533.22|22624.34|22544.34|22609.99|22529.99|10
1737959410000|2025-01-27 06:30:10|22612.4|22532.4|22607.08|22527.08|22612.4|22532.4|22607.02|22527.02|10
1737959420000|2025-01-27 06:30:20|22604.7|22524.7|22601|22521|22606.4|22526.4|22601|22521|10
1737959430000|2025-01-27 06:30:30|22601.14|22521.14|22597.05|22517.05|22601.14|22521.14|22596.84|22516.84|10
1737959440000|2025-01-27 06:30:40|22595.14|22515.14|22591.31|22511.31|22595.14|22515.14|22591.31|22511.31|10
1737959450000|2025-01-27 06:30:50|22589.82|22509.82|22575.6|22495.6|22590.14|22510.14|22575.6|22495.6|10
1737959460000|2025-01-27 06:31:00|22575.32|22495.32|22569.82|22489.82|22575.32|22495.32|22569.81|22489.81|10
1737959470000|2025-01-27 06:31:10|22568.3|22488.3|22568.94|22488.94|22569.45|22489.45|22567.85|22487.85|9
1737959480000|2025-01-27 06:31:20|22569.38|22489.38|22575.38|22495.38|22575.38|22495.38|22569.38|22489.38|10
1737959490000|2025-01-27 06:31:30|22577.01|22497.01|22579.11|22499.11|22581.28|22501.28|22577.01|22497.01|10
1737959500000|2025-01-27 06:31:40|22578.97|22498.97|22585.39|22505.39|22585.39|22505.39|22578.97|22498.97|10
1737959510000|2025-01-27 06:31:50|22585.77|22505.77|22584.37|22504.37|22587.44|22507.44|22583.55|22503.55|10
1737959520000|2025-01-27 06:32:00|22584.59|22504.59|22576.24|22496.24|22584.59|22504.59|22573.21|22493.21|10
1737959530000|2025-01-27 06:32:10|22575.78|22495.78|22571.66|22491.66|22575.78|22495.78|22570.61|22490.61|10
1737959540000|2025-01-27 06:32:20|22571.96|22491.96|22574.83|22494.83|22574.83|22494.83|22571.71|22491.71|10
1737959550000|2025-01-27 06:32:30|22574.87|22494.87|22576.77|22496.77|22576.77|22496.77|22572.78|22492.78|10
1737959560000|2025-01-27 06:32:40|22577.92|22497.92|22582.36|22502.36|22582.36|22502.36|22577.92|22497.92|10
1737959570000|2025-01-27 06:32:50|22582.92|22502.92|22584.26|22504.26|22585.72|22505.72|22582.72|22502.72|10
1737959580000|2025-01-27 06:33:00|22585.24|22505.24|22578.88|22498.88|22585.24|22505.24|22578.88|22498.88|10
1737959590000|2025-01-27 06:33:10|22578.52|22498.52|22576.08|22496.08|22578.92|22498.92|22576.08|22496.08|10
1737959600000|2025-01-27 06:33:20|22576.39|22496.39|22577.11|22497.11|22577.11|22497.11|22573.99|22493.99|10
1737959610000|2025-01-27 06:33:30|22577.59|22497.59|22583.73|22503.73|22585.35|22505.35|22577.59|22497.59|10
1737959620000|2025-01-27 06:33:40|22584.12|22504.12|22587.77|22507.77|22589.91|22509.91|22584.12|22504.12|10
1737959630000|2025-01-27 06:33:50|22588.2|22508.2|22585.36|22505.36|22588.2|22508.2|22585.36|22505.36|10
1737959640000|2025-01-27 06:34:00|22585.77|22505.77|22589.78|22509.78|22589.78|22509.78|22585.77|22505.77|9
1737959650000|2025-01-27 06:34:10|22589.64|22509.64|22596.01|22516.01|22597.15|22517.15|22588.27|22508.27|10
1737959660000|2025-01-27 06:34:20|22593.99|22513.99|22594.71|22514.71|22595.85|22515.85|22593.51|22513.51|9
1737959670000|2025-01-27 06:34:30|22594.32|22514.32|22593.94|22513.94|22594.32|22514.32|22591.89|22511.89|9
1737959680000|2025-01-27 06:34:40|22594.79|22514.79|22596.82|22516.82|22599.19|22519.19|22594.79|22514.79|10
1737959690000|2025-01-27 06:34:50|22596.84|22516.84|22598.23|22518.23|22598.38|22518.38|22594.53|22514.53|10
1737959700000|2025-01-27 06:35:00|22597.64|22517.64|22584.99|22504.99|22597.7|22517.7|22584.99|22504.99|10
1737959710000|2025-01-27 06:35:10|22585.07|22505.07|22581.65|22501.65|22588.91|22508.91|22581.65|22501.65|10
1737959720000|2025-01-27 06:35:20|22580.76|22500.76|22578.9|22498.9|22581.31|22501.31|22578.23|22498.23|10
1737959730000|2025-01-27 06:35:30|22578.13|22498.13|22579.99|22499.99|22580.73|22500.73|22578.11|22498.11|10
1737959740000|2025-01-27 06:35:40|22580.81|22500.81|22572.15|22492.15|22580.81|22500.81|22571.92|22491.92|8
1737959750000|2025-01-27 06:35:50|22571.75|22491.75|22566.45|22486.45|22571.75|22491.75|22566.45|22486.45|10
1737959760000|2025-01-27 06:36:00|22566.54|22486.54|22566.37|22486.37|22569.18|22489.18|22566.31|22486.31|10
1737959770000|2025-01-27 06:36:10|22564.98|22484.98|22565.89|22485.89|22566.18|22486.18|22563.56|22483.56|10
1737959780000|2025-01-27 06:36:20|22566.88|22486.88|22566.05|22486.05|22567.47|22487.47|22565.47|22485.47|10
1737959790000|2025-01-27 06:36:30|22566.52|22486.52|22564.96|22484.96|22566.52|22486.52|22564.87|22484.87|10
1737959800000|2025-01-27 06:36:40|22563.19|22483.19|22563.48|22483.48|22564.97|22484.97|22563.19|22483.19|10
1737959810000|2025-01-27 06:36:50|22562.94|22482.94|22546.4|22466.4|22562.94|22482.94|22546.17|22466.17|10
1737959820000|2025-01-27 06:37:00|22545.1|22465.1|22538.8|22458.8|22545.1|22465.1|22538.8|22458.8|10
1737959830000|2025-01-27 06:37:10|22538.23|22458.23|22530.58|22450.58|22538.23|22458.23|22530.58|22450.58|10
1737959840000|2025-01-27 06:37:20|22525.72|22445.72|22520.8|22440.8|22525.72|22445.72|22520.17|22440.17|9
1737959850000|2025-01-27 06:37:30|22521.25|22441.25|22499.95|22419.95|22521.25|22441.25|22499.95|22419.95|10
1737959860000|2025-01-27 06:37:40|22498.81|22418.81|22476.02|22396.02|22498.81|22418.81|22473.59|22393.59|10
1737959870000|2025-01-27 06:37:50|22477.16|22397.16|22476.86|22396.86|22477.16|22397.16|22471.38|22391.38|10
1737959880000|2025-01-27 06:38:00|22476.47|22396.47|22487.41|22407.41|22487.41|22407.41|22476.38|22396.38|10
1737959890000|2025-01-27 06:38:10|22491.49|22411.49|22514.49|22434.49|22514.49|22434.49|22491.49|22411.49|10
1737959900000|2025-01-27 06:38:20|22516.51|22436.51|22535.96|22455.96|22537.11|22457.11|22516.51|22436.51|10
1737959910000|2025-01-27 06:38:30|22536.37|22456.37|22543.03|22463.03|22546.84|22466.84|22536.37|22456.37|10
1737959920000|2025-01-27 06:38:40|22541.92|22461.92|22541.7|22461.7|22545.58|22465.58|22541.7|22461.7|10
1737959930000|2025-01-27 06:38:50|22539.25|22459.25|22532.54|22452.54|22539.32|22459.32|22531.62|22451.62|10
1737959940000|2025-01-27 06:39:00|22532.5|22452.5|22534.98|22454.98|22539.77|22459.77|22532.5|22452.5|10
1737959950000|2025-01-27 06:39:10|22535.92|22455.92|22548.64|22468.64|22548.64|22468.64|22535.89|22455.89|10
1737959960000|2025-01-27 06:39:20|22549|22469|22532.99|22452.99|22549|22469|22532.99|22452.99|10
1737959970000|2025-01-27 06:39:30|22531.63|22451.63|22514.4|22434.4|22531.63|22451.63|22514.4|22434.4|10
1737959980000|2025-01-27 06:39:40|22514.51|22434.51|22506.76|22426.76|22514.51|22434.51|22506.76|22426.76|10
1737959990000|2025-01-27 06:39:50|22505.06|22425.06|22503.79|22423.79|22506.26|22426.26|22503.05|22423.05|9
1737960000000|2025-01-27 06:40:00|22501.99|22421.99|22503.42|22423.42|22506.2|22426.2|22501.99|22421.99|10
1737960010000|2025-01-27 06:40:10|22504|22424|22509.71|22429.71|22510.67|22430.67|22504|22424|10
1737960020000|2025-01-27 06:40:20|22509.7|22429.7|22513.14|22433.14|22513.14|22433.14|22504.03|22424.03|10
1737960030000|2025-01-27 06:40:30|22514.06|22434.06|22508.14|22428.14|22514.06|22434.06|22508.14|22428.14|10
1737960040000|2025-01-27 06:40:40|22508.49|22428.49|22496.97|22416.97|22508.49|22428.49|22496.97|22416.97|10
1737960050000|2025-01-27 06:40:50|22497.1|22417.1|22488.07|22408.07|22497.39|22417.39|22488.07|22408.07|10
1737960060000|2025-01-27 06:41:00|22487.87|22407.87|22481.43|22401.43|22488.54|22408.54|22480.95|22400.95|10
1737960070000|2025-01-27 06:41:10|22482.38|22402.38|22479.35|22399.35|22483.09|22403.09|22479.35|22399.35|10
1737960080000|2025-01-27 06:41:20|22477.5|22397.5|22447.74|22367.74|22477.5|22397.5|22447.74|22367.74|10
1737960090000|2025-01-27 06:41:30|22445.96|22365.96|22455.38|22375.38|22455.38|22375.38|22444.48|22364.48|10
1737960100000|2025-01-27 06:41:40|22455.09|22375.09|22455.86|22375.86|22457.85|22377.85|22455.09|22375.09|10
1737960110000|2025-01-27 06:41:50|22458.77|22378.77|22459.4|22379.4|22462.36|22382.36|22458.04|22378.04|10
1737960120000|2025-01-27 06:42:00|22458|22378|22460.59|22380.59|22460.59|22380.59|22454.61|22374.61|9
1737960130000|2025-01-27 06:42:10|22463.47|22383.47|22463.83|22383.83|22467.94|22387.94|22463.47|22383.47|10
1737960140000|2025-01-27 06:42:20|22462.09|22382.09|22460.09|22380.09|22464.3|22384.3|22459.3|22379.3|10
1737960150000|2025-01-27 06:42:30|22458.75|22378.75|22444.8|22364.8|22458.75|22378.75|22444.8|22364.8|10
1737960160000|2025-01-27 06:42:40|22445.79|22365.79|22435.14|22355.14|22446.61|22366.61|22435.14|22355.14|10
1737960170000|2025-01-27 06:42:50|22434.9|22354.9|22430.92|22350.92|22434.9|22354.9|22430.92|22350.92|10
1737960180000|2025-01-27 06:43:00|22430.77|22350.77|22427.53|22347.53|22430.92|22350.92|22426.88|22346.88|10
1737960190000|2025-01-27 06:43:10|22425.27|22345.27|22398.98|22318.98|22425.33|22345.33|22398.7|22318.7|10
1737960200000|2025-01-27 06:43:20|22396.43|22316.43|22394.66|22314.66|22398.73|22318.73|22394.66|22314.66|10
1737960210000|2025-01-27 06:43:30|22394.87|22314.87|22387.63|22307.63|22394.87|22314.87|22386.55|22306.55|10
1737960220000|2025-01-27 06:43:40|22386.24|22306.24|22388.52|22308.52|22389.9|22309.9|22386.24|22306.24|10
1737960230000|2025-01-27 06:43:50|22387.98|22307.98|22387.86|22307.86|22387.98|22307.98|22385.95|22305.95|10
1737960240000|2025-01-27 06:44:00|22388.33|22308.33|22393.58|22313.58|22393.58|22313.58|22384.37|22304.37|10
1737960250000|2025-01-27 06:44:10|22395.17|22315.17|22393.7|22313.7|22396.01|22316.01|22393.46|22313.46|10
1737960260000|2025-01-27 06:44:20|22393.07|22313.07|22387.2|22307.2|22393.07|22313.07|22387.2|22307.2|10
1737960270000|2025-01-27 06:44:30|22388.86|22308.86|22394.14|22314.14|22395.71|22315.71|22388.86|22308.86|10
1737960280000|2025-01-27 06:44:40|22394.19|22314.19|22399.92|22319.92|22400.06|22320.06|22394.19|22314.19|10
1737960290000|2025-01-27 06:44:50|22400.3|22320.3|22402.35|22322.35|22402.35|22322.35|22400.3|22320.3|10
1737960300000|2025-01-27 06:45:00|22402.66|22322.66|22419.45|22339.45|22419.45|22339.45|22402.66|22322.66|10
1737960310000|2025-01-27 06:45:10|22417.83|22337.83|22412.92|22332.92|22418.17|22338.17|22412.92|22332.92|10
1737960320000|2025-01-27 06:45:20|22414.01|22334.01|22402.08|22322.08|22414.01|22334.01|22402.08|22322.08|10
1737960330000|2025-01-27 06:45:30|22401.65|22321.65|22403.71|22323.71|22407.27|22327.27|22401.65|22321.65|10
1737960340000|2025-01-27 06:45:40|22404.2|22324.2|22391.15|22311.15|22405.16|22325.16|22391.15|22311.15|10
1737960350000|2025-01-27 06:45:50|22387.65|22307.65|22384.77|22304.77|22388.49|22308.49|22384.03|22304.03|10
1737960360000|2025-01-27 06:46:00|22383.64|22303.64|22380.59|22300.59|22383.64|22303.64|22379.26|22299.26|10
1737960370000|2025-01-27 06:46:10|22381.07|22301.07|22391.37|22311.37|22391.76|22311.76|22381.07|22301.07|10
1737960380000|2025-01-27 06:46:20|22391.29|22311.29|22392.89|22312.89|22397.65|22317.65|22391.29|22311.29|10
1737960390000|2025-01-27 06:46:30|22390.47|22310.47|22377.33|22297.33|22390.47|22310.47|22377.33|22297.33|10
1737960400000|2025-01-27 06:46:40|22376.84|22296.84|22360.02|22280.02|22376.84|22296.84|22360.02|22280.02|10
1737960410000|2025-01-27 06:46:50|22356.68|22276.68|22352.89|22272.89|22356.68|22276.68|22352.89|22272.89|10
1737960420000|2025-01-27 06:47:00|22352.22|22272.22|22367.33|22287.33|22367.33|22287.33|22351.46|22271.46|10
1737960430000|2025-01-27 06:47:10|22371.23|22291.23|22403.58|22323.58|22403.58|22323.58|22371.23|22291.23|10
1737960440000|2025-01-27 06:47:20|22406.87|22326.87|22404.52|22324.52|22408.18|22328.18|22402.45|22322.45|10
1737960450000|2025-01-27 06:47:30|22406.4|22326.4|22415.79|22335.79|22416.79|22336.79|22406.4|22326.4|10
1737960460000|2025-01-27 06:47:40|22415.64|22335.64|22427.36|22347.36|22428.16|22348.16|22415.64|22335.64|10
1737960470000|2025-01-27 06:47:50|22423.44|22343.44|22417.64|22337.64|22424.55|22344.55|22417.64|22337.64|10
1737960480000|2025-01-27 06:48:00|22417.15|22337.15|22433.72|22353.72|22433.72|22353.72|22417.15|22337.15|10
1737960490000|2025-01-27 06:48:10|22433.76|22353.76|22448.07|22368.07|22448.07|22368.07|22433.76|22353.76|10
1737960500000|2025-01-27 06:48:20|22449.31|22369.31|22457.99|22377.99|22459.22|22379.22|22449.31|22369.31|10
1737960510000|2025-01-27 06:48:30|22459.54|22379.54|22467.88|22387.88|22467.89|22387.89|22459.54|22379.54|10
1737960520000|2025-01-27 06:48:40|22468.24|22388.24|22473.78|22393.78|22473.78|22393.78|22468.24|22388.24|10
1737960530000|2025-01-27 06:48:50|22476.8|22396.8|22479.41|22399.41|22481.13|22401.13|22476.8|22396.8|10
1737960540000|2025-01-27 06:49:00|22481.9|22401.9|22470.91|22390.91|22481.9|22401.9|22470.91|22390.91|10
1737960550000|2025-01-27 06:49:10|22467.06|22387.06|22448.21|22368.21|22467.06|22387.06|22447.59|22367.59|10
1737960560000|2025-01-27 06:49:20|22446.76|22366.76|22433.09|22353.09|22446.76|22366.76|22433.09|22353.09|10
1737960570000|2025-01-27 06:49:30|22430.69|22350.69|22423.79|22343.79|22430.69|22350.69|22423.79|22343.79|10
1737960580000|2025-01-27 06:49:40|22423.85|22343.85|22421.49|22341.49|22425.6|22345.6|22419.65|22339.65|9
1737960590000|2025-01-27 06:49:50|22423.11|22343.11|22400.66|22320.66|22423.11|22343.11|22400.66|22320.66|10
1737960600000|2025-01-27 06:50:00|22398.86|22318.86|22398.04|22318.04|22398.86|22318.86|22396.53|22316.53|10
1737960610000|2025-01-27 06:50:10|22397.56|22317.56|22399.66|22319.66|22399.97|22319.97|22397.56|22317.56|10
1737960620000|2025-01-27 06:50:20|22399.6|22319.6|22403.95|22323.95|22404.56|22324.56|22399.6|22319.6|10
1737960630000|2025-01-27 06:50:30|22406.98|22326.98|22409.89|22329.89|22409.89|22329.89|22405.42|22325.42|10
1737960640000|2025-01-27 06:50:40|22409.88|22329.88|22407.98|22327.98|22410.88|22330.88|22407.98|22327.98|10
1737960650000|2025-01-27 06:50:50|22406.98|22326.98|22403.9|22323.9|22406.98|22326.98|22401.76|22321.76|10
1737960660000|2025-01-27 06:51:00|22404.34|22324.34|22415.24|22335.24|22415.24|22335.24|22403.11|22323.11|9
1737960670000|2025-01-27 06:51:10|22416.57|22336.57|22423.15|22343.15|22424.05|22344.05|22416.57|22336.57|10
1737960680000|2025-01-27 06:51:20|22425.19|22345.19|22440.57|22360.57|22440.57|22360.57|22425.19|22345.19|10
1737960690000|2025-01-27 06:51:30|22442.08|22362.08|22454.73|22374.73|22455.03|22375.03|22442.08|22362.08|10
1737960700000|2025-01-27 06:51:40|22455.62|22375.62|22458.33|22378.33|22458.76|22378.76|22453.46|22373.46|8
1737960710000|2025-01-27 06:51:50|22458.58|22378.58|22449.32|22369.32|22460.29|22380.29|22449.32|22369.32|10
1737960720000|2025-01-27 06:52:00|22447.81|22367.81|22439.16|22359.16|22447.81|22367.81|22437.05|22357.05|10
1737960730000|2025-01-27 06:52:10|22438.8|22358.8|22427.64|22347.64|22438.8|22358.8|22427.64|22347.64|10
1737960740000|2025-01-27 06:52:20|22425.57|22345.57|22419.71|22339.71|22425.66|22345.66|22419.06|22339.06|10
1737960750000|2025-01-27 06:52:30|22419.58|22339.58|22424.64|22344.64|22424.64|22344.64|22418.9|22338.9|10
1737960760000|2025-01-27 06:52:40|22424.52|22344.52|22430.72|22350.72|22430.73|22350.73|22424.52|22344.52|10
1737960770000|2025-01-27 06:52:50|22431.82|22351.82|22434.9|22354.9|22436.8|22356.8|22431.82|22351.82|10
1737960780000|2025-01-27 06:53:00|22435.03|22355.03|22448.98|22368.98|22448.98|22368.98|22435.03|22355.03|10
1737960790000|2025-01-27 06:53:10|22448.63|22368.63|22451.46|22371.46|22451.66|22371.66|22447.84|22367.84|10
1737960800000|2025-01-27 06:53:20|22452.28|22372.28|22451.18|22371.18|22452.28|22372.28|22448.01|22368.01|10
1737960810000|2025-01-27 06:53:30|22451.24|22371.24|22455.9|22375.9|22456.69|22376.69|22451.24|22371.24|10
1737960820000|2025-01-27 06:53:40|22455.34|22375.34|22461.68|22381.68|22461.68|22381.68|22455.34|22375.34|9
1737960830000|2025-01-27 06:53:50|22461.94|22381.94|22459.35|22379.35|22461.94|22381.94|22457.51|22377.51|10
1737960840000|2025-01-27 06:54:00|22458.77|22378.77|22456.68|22376.68|22460.01|22380.01|22456.68|22376.68|10
1737960850000|2025-01-27 06:54:10|22456.1|22376.1|22452.63|22372.63|22456.1|22376.1|22452.63|22372.63|10
1737960860000|2025-01-27 06:54:20|22452.11|22372.11|22450.48|22370.48|22452.51|22372.51|22450.16|22370.16|10
1737960870000|2025-01-27 06:54:30|22451.43|22371.43|22447.83|22367.83|22452.6|22372.6|22447.74|22367.74|9
1737960880000|2025-01-27 06:54:40|22447.92|22367.92|22446.18|22366.18|22447.92|22367.92|22444.8|22364.8|10
1737960890000|2025-01-27 06:54:50|22447.33|22367.33|22449.23|22369.23|22450.07|22370.07|22447.33|22367.33|10
1737960900000|2025-01-27 06:55:00|22445.24|22365.24|22432.37|22352.37|22445.24|22365.24|22432.37|22352.37|10
1737960910000|2025-01-27 06:55:10|22433.17|22353.17|22429.19|22349.19|22433.59|22353.59|22429.19|22349.19|10
1737960920000|2025-01-27 06:55:20|22428.14|22348.14|22423.4|22343.4|22428.14|22348.14|22423.4|22343.4|10
1737960930000|2025-01-27 06:55:30|22422.12|22342.12|22422.7|22342.7|22422.8|22342.8|22419.9|22339.9|10
1737960940000|2025-01-27 06:55:40|22423.16|22343.16|22412.8|22332.8|22423.19|22343.19|22412.8|22332.8|10
1737960950000|2025-01-27 06:55:50|22410.84|22330.84|22406.98|22326.98|22411.35|22331.35|22406.98|22326.98|10
1737960960000|2025-01-27 06:56:00|22408.22|22328.22|22407.32|22327.32|22409.22|22329.22|22406.26|22326.26|10
1737960970000|2025-01-27 06:56:10|22408.5|22328.5|22406.32|22326.32|22408.5|22328.5|22406.32|22326.32|10
1737960980000|2025-01-27 06:56:20|22407.16|22327.16|22406.41|22326.41|22407.16|22327.16|22405.12|22325.12|10
1737960990000|2025-01-27 06:56:30|22407.35|22327.35|22413.45|22333.45|22413.45|22333.45|22407.35|22327.35|10
1737961000000|2025-01-27 06:56:40|22414.2|22334.2|22420.14|22340.14|22420.68|22340.68|22414.2|22334.2|10
1737961010000|2025-01-27 06:56:50|22419.68|22339.68|22420.39|22340.39|22420.95|22340.95|22419.57|22339.57|10
1737961020000|2025-01-27 06:57:00|22420.4|22340.4|22414.56|22334.56|22420.4|22340.4|22411.63|22331.63|10
1737961030000|2025-01-27 06:57:10|22416.04|22336.04|22418.79|22338.79|22418.86|22338.86|22416.04|22336.04|10
1737961040000|2025-01-27 06:57:20|22417.88|22337.88|22414.07|22334.07|22417.88|22337.88|22413.27|22333.27|10
1737961050000|2025-01-27 06:57:30|22412.09|22332.09|22407.19|22327.19|22412.09|22332.09|22406.7|22326.7|10
1737961060000|2025-01-27 06:57:40|22406.91|22326.91|22410.05|22330.05|22410.05|22330.05|22404.63|22324.63|10
1737961070000|2025-01-27 06:57:50|22410.39|22330.39|22413.87|22333.87|22413.87|22333.87|22410.39|22330.39|10
1737961080000|2025-01-27 06:58:00|22415.33|22335.33|22411.71|22331.71|22416.1|22336.1|22411.71|22331.71|10
1737961090000|2025-01-27 06:58:10|22410.74|22330.74|22404.21|22324.21|22410.74|22330.74|22402.73|22322.73|10
1737961100000|2025-01-27 06:58:20|22404.01|22324.01|22397.31|22317.31|22404.18|22324.18|22397.31|22317.31|10
1737961110000|2025-01-27 06:58:30|22397.82|22317.82|22399.18|22319.18|22399.88|22319.88|22397.55|22317.55|10
1737961120000|2025-01-27 06:58:40|22399.35|22319.35|22399.39|22319.39|22400.79|22320.79|22399.35|22319.35|9
1737961130000|2025-01-27 06:58:50|22397.66|22317.66|22397.01|22317.01|22397.66|22317.66|22396.14|22316.14|10
1737961140000|2025-01-27 06:59:00|22397.13|22317.13|22393.62|22313.62|22397.13|22317.13|22393.62|22313.62|10
1737961150000|2025-01-27 06:59:10|22393.63|22313.63|22401.2|22321.2|22401.2|22321.2|22392.99|22312.99|10
1737961160000|2025-01-27 06:59:20|22401.63|22321.63|22404.42|22324.42|22405.67|22325.67|22401.63|22321.63|10
1737961170000|2025-01-27 06:59:30|22404.72|22324.72|22404.04|22324.04|22404.72|22324.72|22402.74|22322.74|10
1737961180000|2025-01-27 06:59:40|22404.16|22324.16|22404.72|22324.72|22405.24|22325.24|22403.79|22323.79|10
1737961190000|2025-01-27 06:59:50|22404.86|22324.86|22402.46|22322.46|22404.86|22324.86|22402.05|22322.05|10
1737961200000|2025-01-27 07:00:00|22401.68|22321.68|22409.85|22329.85|22409.85|22329.85|22401.28|22321.28|10
1737961210000|2025-01-27 07:00:10|22412.2|22332.2|22417.33|22337.33|22417.33|22337.33|22411.15|22331.15|10
1737961220000|2025-01-27 07:00:20|22418.19|22338.19|22422.5|22342.5|22422.5|22342.5|22418.07|22338.07|10
1737961230000|2025-01-27 07:00:30|22422.65|22342.65|22428.96|22348.96|22428.96|22348.96|22422.65|22342.65|10
1737961240000|2025-01-27 07:00:40|22428.89|22348.89|22433.87|22353.87|22434.61|22354.61|22428.89|22348.89|10
1737961250000|2025-01-27 07:00:50|22433.79|22353.79|22437.06|22357.06|22437.06|22357.06|22433.79|22353.79|10
1737961260000|2025-01-27 07:01:00|22438.29|22358.29|22437.84|22357.84|22439.4|22359.4|22437.22|22357.22|10
1737961270000|2025-01-27 07:01:10|22437.86|22357.86|22423.12|22343.12|22440.42|22360.42|22423.12|22343.12|10
1737961280000|2025-01-27 07:01:20|22419.97|22339.97|22415.31|22335.31|22419.97|22339.97|22415.09|22335.09|10
1737961290000|2025-01-27 07:01:30|22415.36|22335.36|22415.43|22335.43|22416.2|22336.2|22413.92|22333.92|10
1737961300000|2025-01-27 07:01:40|22414.94|22334.94|22410.25|22330.25|22415.85|22335.85|22410.25|22330.25|9
1737961310000|2025-01-27 07:01:50|22409.27|22329.27|22390.3|22310.3|22409.27|22329.27|22390.3|22310.3|10
1737961320000|2025-01-27 07:02:00|22390.46|22310.46|22387.8|22307.8|22393.71|22313.71|22387.8|22307.8|10
1737961330000|2025-01-27 07:02:10|22388.15|22308.15|22392|22312|22392.11|22312.11|22388.07|22308.07|10
1737961340000|2025-01-27 07:02:20|22392.36|22312.36|22396.03|22316.03|22397.6|22317.6|22392.36|22312.36|10
1737961350000|2025-01-27 07:02:30|22395.86|22315.86|22401.43|22321.43|22401.43|22321.43|22395.43|22315.43|10
1737961360000|2025-01-27 07:02:40|22404.76|22324.76|22424.19|22344.19|22424.19|22344.19|22404.76|22324.76|10
1737961370000|2025-01-27 07:02:50|22424.51|22344.51|22427.27|22347.27|22427.27|22347.27|22424.2|22344.2|10
1737961380000|2025-01-27 07:03:00|22427.78|22347.78|22425.14|22345.14|22428.48|22348.48|22425.14|22345.14|10
1737961390000|2025-01-27 07:03:10|22424.79|22344.79|22432.77|22352.77|22432.77|22352.77|22424.79|22344.79|10
1737961400000|2025-01-27 07:03:20|22432.64|22352.64|22433.43|22353.43|22434.21|22354.21|22432.64|22352.64|10
1737961410000|2025-01-27 07:03:30|22433.27|22353.27|22444.37|22364.37|22444.93|22364.93|22431.44|22351.44|10
1737961420000|2025-01-27 07:03:40|22444.08|22364.08|22447.62|22367.62|22447.62|22367.62|22443.72|22363.72|10
1737961430000|2025-01-27 07:03:50|22447.01|22367.01|22446.23|22366.23|22448.39|22368.39|22444.1|22364.1|10
1737961440000|2025-01-27 07:04:00|22446.1|22366.1|22437.65|22357.65|22449.31|22369.31|22437.65|22357.65|10
1737961450000|2025-01-27 07:04:10|22433.3|22353.3|22424.29|22344.29|22433.3|22353.3|22424.29|22344.29|10
1737961460000|2025-01-27 07:04:20|22424.19|22344.19|22422.29|22342.29|22425.31|22345.31|22422.29|22342.29|10
1737961470000|2025-01-27 07:04:30|22420.68|22340.68|22415.18|22335.18|22420.68|22340.68|22414.24|22334.24|10
1737961480000|2025-01-27 07:04:40|22416.28|22336.28|22418.94|22338.94|22418.94|22338.94|22416.28|22336.28|10
1737961490000|2025-01-27 07:04:50|22421.13|22341.13|22424.59|22344.59|22425.06|22345.06|22421.13|22341.13|10
1737961500000|2025-01-27 07:05:00|22425.18|22345.18|22435.43|22355.43|22435.43|22355.43|22425.18|22345.18|10
1737961510000|2025-01-27 07:05:10|22435.32|22355.32|22442.24|22362.24|22442.24|22362.24|22435.32|22355.32|10
1737961520000|2025-01-27 07:05:20|22442.23|22362.23|22448.1|22368.1|22448.18|22368.18|22440.34|22360.34|10
1737961530000|2025-01-27 07:05:30|22446.52|22366.52|22445.82|22365.82|22450.92|22370.92|22445.82|22365.82|10
1737961540000|2025-01-27 07:05:40|22445.77|22365.77|22440.67|22360.67|22445.77|22365.77|22440.1|22360.1|10
1737961550000|2025-01-27 07:05:50|22441.05|22361.05|22442.34|22362.34|22442.34|22362.34|22439.23|22359.23|10
1737961560000|2025-01-27 07:06:00|22443.3|22363.3|22453.7|22373.7|22454.34|22374.34|22443.17|22363.17|10
1737961570000|2025-01-27 07:06:10|22453.73|22373.73|22443|22363|22453.73|22373.73|22443|22363|10
1737961580000|2025-01-27 07:06:20|22443.3|22363.3|22441.01|22361.01|22445.14|22365.14|22440.35|22360.35|10
1737961590000|2025-01-27 07:06:30|22442.54|22362.54|22440.98|22360.98|22445.9|22365.9|22440.98|22360.98|10
1737961600000|2025-01-27 07:06:40|22439.8|22359.8|22434.51|22354.51|22439.8|22359.8|22434.08|22354.08|10
1737961610000|2025-01-27 07:06:50|22434.2|22354.2|22429.98|22349.98|22434.2|22354.2|22429.98|22349.98|10
1737961620000|2025-01-27 07:07:00|22429.97|22349.97|22420.67|22340.67|22430.34|22350.34|22420.67|22340.67|10
1737961630000|2025-01-27 07:07:10|22420.7|22340.7|22419.62|22339.62|22421.48|22341.48|22419.59|22339.59|10
1737961640000|2025-01-27 07:07:20|22419.29|22339.29|22419.21|22339.21|22420.32|22340.32|22418.99|22338.99|10
1737961650000|2025-01-27 07:07:30|22419.29|22339.29|22418.86|22338.86|22420.18|22340.18|22418.86|22338.86|10
1737961660000|2025-01-27 07:07:40|22418.53|22338.53|22419.27|22339.27|22419.45|22339.45|22416.7|22336.7|10
1737961670000|2025-01-27 07:07:50|22419.42|22339.42|22417.13|22337.13|22420.02|22340.02|22417.13|22337.13|9
1737961680000|2025-01-27 07:08:00|22417.15|22337.15|22416.58|22336.58|22417.15|22337.15|22413.64|22333.64|10
1737961690000|2025-01-27 07:08:10|22417.24|22337.24|22424.33|22344.33|22424.33|22344.33|22417.24|22337.24|10
1737961700000|2025-01-27 07:08:20|22426.01|22346.01|22432.65|22352.65|22432.65|22352.65|22426.01|22346.01|10
1737961710000|2025-01-27 07:08:30|22434.92|22354.92|22437|22357|22439.27|22359.27|22434.92|22354.92|10
1737961720000|2025-01-27 07:08:40|22436.3|22356.3|22441.43|22361.43|22442.11|22362.11|22436.3|22356.3|10
1737961730000|2025-01-27 07:08:50|22441.64|22361.64|22441.03|22361.03|22441.9|22361.9|22440.46|22360.46|10
1737961740000|2025-01-27 07:09:00|22440.29|22360.29|22422.98|22342.98|22440.29|22360.29|22422.98|22342.98|10
1737961750000|2025-01-27 07:09:10|22421.87|22341.87|22415.62|22335.62|22421.87|22341.87|22415.62|22335.62|10
1737961760000|2025-01-27 07:09:20|22414.62|22334.62|22412.69|22332.69|22415.08|22335.08|22410.77|22330.77|10
1737961770000|2025-01-27 07:09:30|22413.25|22333.25|22399.13|22319.13|22413.38|22333.38|22399.13|22319.13|10
1737961780000|2025-01-27 07:09:40|22398.73|22318.73|22394.19|22314.19|22398.73|22318.73|22394.19|22314.19|10
1737961790000|2025-01-27 07:09:50|22394.46|22314.46|22395.29|22315.29|22395.98|22315.98|22394.01|22314.01|10
1737961800000|2025-01-27 07:10:00|22395.26|22315.26|22407.27|22327.27|22407.27|22327.27|22395.26|22315.26|10
1737961810000|2025-01-27 07:10:10|22407.06|22327.06|22408.56|22328.56|22409.39|22329.39|22406.91|22326.91|9
1737961820000|2025-01-27 07:10:20|22409.81|22329.81|22415.22|22335.22|22415.22|22335.22|22409.67|22329.67|10
1737961830000|2025-01-27 07:10:30|22414.84|22334.84|22422.32|22342.32|22422.32|22342.32|22414.84|22334.84|9
1737961840000|2025-01-27 07:10:40|22422.94|22342.94|22429.32|22349.32|22429.32|22349.32|22422.64|22342.64|10
1737961850000|2025-01-27 07:10:50|22429.42|22349.42|22431|22351|22431|22351|22429|22349|10
1737961860000|2025-01-27 07:11:00|22433.26|22353.26|22417.98|22337.98|22433.26|22353.26|22417.98|22337.98|10
1737961870000|2025-01-27 07:11:10|22417.73|22337.73|22422.2|22342.2|22422.2|22342.2|22417.73|22337.73|9
1737961880000|2025-01-27 07:11:20|22422.15|22342.15|22420.31|22340.31|22425.07|22345.07|22420.21|22340.21|10
1737961890000|2025-01-27 07:11:30|22419.87|22339.87|22411.8|22331.8|22420.27|22340.27|22411.53|22331.53|10
1737961900000|2025-01-27 07:11:40|22410.22|22330.22|22413.94|22333.94|22413.94|22333.94|22409.77|22329.77|10
1737961910000|2025-01-27 07:11:50|22414.68|22334.68|22420.46|22340.46|22420.46|22340.46|22414.68|22334.68|10
1737961920000|2025-01-27 07:12:00|22418.18|22338.18|22429.25|22349.25|22429.25|22349.25|22418.18|22338.18|10
1737961930000|2025-01-27 07:12:10|22431.01|22351.01|22430.09|22350.09|22432.9|22352.9|22430.09|22350.09|10
1737961940000|2025-01-27 07:12:20|22430.59|22350.59|22428.42|22348.42|22430.59|22350.59|22428.23|22348.23|10
1737961950000|2025-01-27 07:12:30|22427.67|22347.67|22423.69|22343.69|22427.67|22347.67|22421.87|22341.87|10
1737961960000|2025-01-27 07:12:40|22425.76|22345.76|22424.97|22344.97|22427.19|22347.19|22424.97|22344.97|10
1737961970000|2025-01-27 07:12:50|22424.85|22344.85|22424.31|22344.31|22425.86|22345.86|22424.31|22344.31|10
1737961980000|2025-01-27 07:13:00|22424.11|22344.11|22417.17|22337.17|22424.11|22344.11|22417.17|22337.17|10
1737961990000|2025-01-27 07:13:10|22417.72|22337.72|22412.27|22332.27|22418.17|22338.17|22412.27|22332.27|10
1737962000000|2025-01-27 07:13:20|22412.09|22332.09|22415.68|22335.68|22415.68|22335.68|22412.09|22332.09|10
1737962010000|2025-01-27 07:13:30|22416.12|22336.12|22422.32|22342.32|22422.32|22342.32|22416.12|22336.12|10
1737962020000|2025-01-27 07:13:40|22424.45|22344.45|22425.77|22345.77|22425.93|22345.93|22424.45|22344.45|10
1737962030000|2025-01-27 07:13:50|22426.56|22346.56|22430.44|22350.44|22430.44|22350.44|22426.56|22346.56|10
1737962040000|2025-01-27 07:14:00|22431.31|22351.31|22427.4|22347.4|22431.31|22351.31|22426.14|22346.14|10
1737962050000|2025-01-27 07:14:10|22426.52|22346.52|22420.96|22340.96|22426.52|22346.52|22420.96|22340.96|10
1737962060000|2025-01-27 07:14:20|22420.46|22340.46|22409.68|22329.68|22420.46|22340.46|22409.68|22329.68|10
1737962070000|2025-01-27 07:14:30|22409.19|22329.19|22406.38|22326.38|22410.94|22330.94|22406.38|22326.38|10
1737962080000|2025-01-27 07:14:40|22405.95|22325.95|22405.36|22325.36|22407.1|22327.1|22405.36|22325.36|10
1737962090000|2025-01-27 07:14:50|22405.29|22325.29|22406.14|22326.14|22406.14|22326.14|22404.99|22324.99|10
1737962100000|2025-01-27 07:15:00|22406.26|22326.26|22409.04|22329.04|22409.88|22329.88|22406.26|22326.26|10
1737962110000|2025-01-27 07:15:10|22409.45|22329.45|22407.68|22327.68|22409.45|22329.45|22407.03|22327.03|10
1737962120000|2025-01-27 07:15:20|22407.05|22327.05|22403.05|22323.05|22407.05|22327.05|22403.05|22323.05|10
1737962130000|2025-01-27 07:15:30|22402.37|22322.37|22397.72|22317.72|22402.71|22322.71|22397.72|22317.72|10
1737962140000|2025-01-27 07:15:40|22396.47|22316.47|22398.82|22318.82|22398.82|22318.82|22395.79|22315.79|10
1737962150000|2025-01-27 07:15:50|22399.08|22319.08|22394.95|22314.95|22399.08|22319.08|22394.95|22314.95|10
1737962160000|2025-01-27 07:16:00|22394.54|22314.54|22396.8|22316.8|22397.24|22317.24|22392.36|22312.36|10
1737962170000|2025-01-27 07:16:10|22396.61|22316.61|22394.75|22314.75|22397.82|22317.82|22394.75|22314.75|10
1737962180000|2025-01-27 07:16:20|22394.73|22314.73|22378.75|22298.75|22394.98|22314.98|22378.75|22298.75|10
1737962190000|2025-01-27 07:16:30|22375.87|22295.87|22369.9|22289.9|22375.87|22295.87|22369.34|22289.34|10
1737962200000|2025-01-27 07:16:40|22367.32|22287.32|22358.69|22278.69|22367.32|22287.32|22353.37|22273.37|10
1737962210000|2025-01-27 07:16:50|22354.8|22274.8|22351.64|22271.64|22355.63|22275.63|22351.64|22271.64|10
1737962220000|2025-01-27 07:17:00|22351.26|22271.26|22361.82|22281.82|22361.82|22281.82|22350.6|22270.6|10
1737962230000|2025-01-27 07:17:10|22363.22|22283.22|22367.86|22287.86|22367.86|22287.86|22361.92|22281.92|10
1737962240000|2025-01-27 07:17:20|22370.91|22290.91|22372.67|22292.67|22373.91|22293.91|22370.91|22290.91|10
1737962250000|2025-01-27 07:17:30|22372.78|22292.78|22364.96|22284.96|22372.78|22292.78|22364.96|22284.96|10
1737962260000|2025-01-27 07:17:40|22362.42|22282.42|22357.48|22277.48|22362.42|22282.42|22356.89|22276.89|10
1737962270000|2025-01-27 07:17:50|22355.33|22275.33|22354.63|22274.63|22357.09|22277.09|22354.63|22274.63|10
1737962280000|2025-01-27 07:18:00|22354.55|22274.55|22344.47|22264.47|22354.55|22274.55|22344.47|22264.47|10
1737962290000|2025-01-27 07:18:10|22342.52|22262.52|22326.4|22246.4|22342.52|22262.52|22326.4|22246.4|10
1737962300000|2025-01-27 07:18:20|22329.74|22249.74|22319.37|22239.37|22329.74|22249.74|22319.37|22239.37|10
1737962310000|2025-01-27 07:18:30|22319.61|22239.61|22306.84|22226.84|22319.61|22239.61|22305.87|22225.87|10
1737962320000|2025-01-27 07:18:40|22305.82|22225.82|22293.81|22213.81|22305.82|22225.82|22293.65|22213.65|10
1737962330000|2025-01-27 07:18:50|22294.72|22214.72|22292.29|22212.29|22294.72|22214.72|22292.29|22212.29|9
1737962340000|2025-01-27 07:19:00|22289.34|22209.34|22292.24|22212.24|22293.02|22213.02|22289.34|22209.34|10
1737962350000|2025-01-27 07:19:10|22292.21|22212.21|22295.72|22215.72|22295.72|22215.72|22291.31|22211.31|9
1737962360000|2025-01-27 07:19:20|22294.74|22214.74|22273.04|22193.04|22294.74|22214.74|22273.04|22193.04|10
1737962370000|2025-01-27 07:19:30|22271.11|22191.11|22244.17|22164.17|22271.11|22191.11|22244.17|22164.17|10
1737962380000|2025-01-27 07:19:40|22242.93|22162.93|22217.62|22137.62|22242.93|22162.93|22217.62|22137.62|10
1737962390000|2025-01-27 07:19:50|22216.69|22136.69|22213.55|22133.55|22216.69|22136.69|22213.55|22133.55|10
1737962400000|2025-01-27 07:20:00|22213.84|22133.84|22216.08|22136.08|22216.37|22136.37|22213.34|22133.34|10
1737962410000|2025-01-27 07:20:10|22217.52|22137.52|22192.9|22112.9|22217.67|22137.67|22192.9|22112.9|10
1737962420000|2025-01-27 07:20:20|22192.67|22112.67|22181.47|22101.47|22192.67|22112.67|22181.11|22101.11|10
1737962430000|2025-01-27 07:20:30|22178.22|22098.22|22169.2|22089.2|22179.88|22099.88|22169.2|22089.2|10
1737962440000|2025-01-27 07:20:40|22169.05|22089.05|22147.74|22067.74|22169.05|22089.05|22147.74|22067.74|10
1737962450000|2025-01-27 07:20:50|22147.76|22067.76|22130.24|22050.24|22147.76|22067.76|22129.25|22049.25|10
1737962460000|2025-01-27 07:21:00|22133.54|22053.54|22136.63|22056.63|22137.88|22057.88|22133.54|22053.54|10
1737962470000|2025-01-27 07:21:10|22136.58|22056.58|22134.36|22054.36|22138.07|22058.07|22134.36|22054.36|10
1737962480000|2025-01-27 07:21:20|22135.52|22055.52|22149.97|22069.97|22149.97|22069.97|22135.52|22055.52|10
1737962490000|2025-01-27 07:21:30|22155.42|22075.42|22197.51|22117.51|22197.51|22117.51|22155.42|22075.42|10
1737962500000|2025-01-27 07:21:40|22196.89|22116.89|22200.73|22120.73|22201.51|22121.51|22196.89|22116.89|10
1737962510000|2025-01-27 07:21:50|22199.54|22119.54|22176.91|22096.91|22199.54|22119.54|22176.91|22096.91|10
1737962520000|2025-01-27 07:22:00|22175.27|22095.27|22170.52|22090.52|22177.88|22097.88|22168.75|22088.75|10
1737962530000|2025-01-27 07:22:10|22171.14|22091.14|22194.6|22114.6|22194.6|22114.6|22171.14|22091.14|10
1737962540000|2025-01-27 07:22:20|22196.14|22116.14|22202.41|22122.41|22202.41|22122.41|22193.5|22113.5|10
1737962550000|2025-01-27 07:22:30|22201.79|22121.79|22206.81|22126.81|22206.81|22126.81|22201.79|22121.79|10
1737962560000|2025-01-27 07:22:40|22208.48|22128.48|22211.21|22131.21|22211.98|22131.98|22207.7|22127.7|10
1737962570000|2025-01-27 07:22:50|22213.14|22133.14|22220.46|22140.46|22220.46|22140.46|22213.14|22133.14|10
1737962580000|2025-01-27 07:23:00|22222.71|22142.71|22208.37|22128.37|22222.72|22142.72|22208.37|22128.37|10
1737962590000|2025-01-27 07:23:10|22206.72|22126.72|22208.89|22128.89|22208.89|22128.89|22201.99|22121.99|10
1737962600000|2025-01-27 07:23:20|22208.22|22128.22|22220.01|22140.01|22220.01|22140.01|22208.22|22128.22|10
1737962610000|2025-01-27 07:23:30|22220.11|22140.11|22231.19|22151.19|22231.19|22151.19|22220.11|22140.11|10
1737962620000|2025-01-27 07:23:40|22232.33|22152.33|22261.64|22181.64|22261.64|22181.64|22232.33|22152.33|10
1737962630000|2025-01-27 07:23:50|22263.64|22183.64|22294.72|22214.72|22294.72|22214.72|22263.64|22183.64|10
1737962640000|2025-01-27 07:24:00|22295.45|22215.45|22291.77|22211.77|22301.33|22221.33|22291.77|22211.77|10
1737962650000|2025-01-27 07:24:10|22291.92|22211.92|22292.59|22212.59|22293.31|22213.31|22290.92|22210.92|10
1737962660000|2025-01-27 07:24:20|22292.55|22212.55|22287.01|22207.01|22297.56|22217.56|22287.01|22207.01|10
1737962670000|2025-01-27 07:24:30|22285.06|22205.06|22261.85|22181.85|22285.06|22205.06|22261.85|22181.85|10
1737962680000|2025-01-27 07:24:40|22257.78|22177.78|22256.03|22176.03|22257.78|22177.78|22253.89|22173.89|10
1737962690000|2025-01-27 07:24:50|22256.81|22176.81|22258.77|22178.77|22259.19|22179.19|22256.81|22176.81|10
1737962700000|2025-01-27 07:25:00|22260.01|22180.01|22278.97|22198.97|22278.97|22198.97|22260.01|22180.01|10
1737962710000|2025-01-27 07:25:10|22279.95|22199.95|22289.89|22209.89|22293.13|22213.13|22279.95|22199.95|10
1737962720000|2025-01-27 07:25:20|22290.82|22210.82|22278.36|22198.36|22291.63|22211.63|22278.36|22198.36|10
1737962730000|2025-01-27 07:25:30|22276.2|22196.2|22269.63|22189.63|22276.2|22196.2|22265.39|22185.39|10
1737962740000|2025-01-27 07:25:40|22269.66|22189.66|22267.41|22187.41|22270.94|22190.94|22267.32|22187.32|10
1737962750000|2025-01-27 07:25:50|22266.1|22186.1|22266.16|22186.16|22267.72|22187.72|22264.54|22184.54|10
1737962760000|2025-01-27 07:26:00|22265.93|22185.93|22261.2|22181.2|22266.78|22186.78|22261.2|22181.2|10
1737962770000|2025-01-27 07:26:10|22258.82|22178.82|22240.65|22160.65|22258.82|22178.82|22240.65|22160.65|10
1737962780000|2025-01-27 07:26:20|22239.82|22159.82|22229.78|22149.78|22241.21|22161.21|22228.45|22148.45|10
1737962790000|2025-01-27 07:26:30|22229.83|22149.83|22222.96|22142.96|22229.83|22149.83|22222.96|22142.96|10
1737962800000|2025-01-27 07:26:40|22222.02|22142.02|22222.39|22142.39|22225.07|22145.07|22221.18|22141.18|10
1737962810000|2025-01-27 07:26:50|22221.5|22141.5|22217.1|22137.1|22221.5|22141.5|22216.12|22136.12|10
1737962820000|2025-01-27 07:27:00|22216.82|22136.82|22198.75|22118.75|22216.82|22136.82|22198.75|22118.75|10
1737962830000|2025-01-27 07:27:10|22197.62|22117.62|22186.62|22106.62|22197.62|22117.62|22183.76|22103.76|10
1737962840000|2025-01-27 07:27:20|22187.52|22107.52|22176.66|22096.66|22187.52|22107.52|22175.95|22095.95|10
1737962850000|2025-01-27 07:27:30|22176.2|22096.2|22162.37|22082.37|22177.01|22097.01|22162.32|22082.32|10
1737962860000|2025-01-27 07:27:40|22162.08|22082.08|22150.95|22070.95|22162.08|22082.08|22150.76|22070.76|10
1737962870000|2025-01-27 07:27:50|22148.43|22068.43|22131.23|22051.23|22150.6|22070.6|22131.23|22051.23|10
1737962880000|2025-01-27 07:28:00|22130.3|22050.3|22129.89|22049.89|22130.82|22050.82|22126.99|22046.99|10
1737962890000|2025-01-27 07:28:10|22128.74|22048.74|22122.9|22042.9|22131.85|22051.85|22122.9|22042.9|10
1737962900000|2025-01-27 07:28:20|22123.97|22043.97|22121.99|22041.99|22123.97|22043.97|22120.97|22040.97|10
1737962910000|2025-01-27 07:28:30|22121.79|22041.79|22113.71|22033.71|22122.08|22042.08|22113.56|22033.56|10
1737962920000|2025-01-27 07:28:40|22112.48|22032.48|22088.61|22008.61|22112.48|22032.48|22088.61|22008.61|10
1737962930000|2025-01-27 07:28:50|22085.94|22005.94|22077.19|21997.19|22087.21|22007.21|22077.14|21997.14|10
1737962940000|2025-01-27 07:29:00|22075.78|21995.78|22065.08|21985.08|22075.78|21995.78|22057.71|21977.71|10
1737962950000|2025-01-27 07:29:10|22067.86|21987.86|22064.76|21984.76|22069.63|21989.63|22064.76|21984.76|10
1737962960000|2025-01-27 07:29:20|22063.13|21983.13|22037.85|21957.85|22063.13|21983.13|22037.85|21957.85|10
1737962970000|2025-01-27 07:29:30|22038.97|21958.97|22022.54|21942.54|22038.97|21958.97|22022.03|21942.03|10
1737962980000|2025-01-27 07:29:40|22027.94|21947.94|22016.02|21936.02|22029.28|21949.28|22016.02|21936.02|10
1737962990000|2025-01-27 07:29:50|22014.77|21934.77|21983.67|21903.67|22014.77|21934.77|21983.67|21903.67|10
1737963000000|2025-01-27 07:30:00|21978.95|21898.95|21991.12|21911.12|21991.12|21911.12|21977.52|21897.52|10
1737963010000|2025-01-27 07:30:10|21991.49|21911.49|21995.7|21915.7|21995.7|21915.7|21991.1|21911.1|10
1737963020000|2025-01-27 07:30:20|21999.06|21919.06|22044.17|21964.17|22046.64|21966.64|21999.06|21919.06|10
1737963030000|2025-01-27 07:30:30|22044.14|21964.14|22050.34|21970.34|22051.95|21971.95|22044.14|21964.14|10
1737963040000|2025-01-27 07:30:40|22050.53|21970.53|22057.66|21977.66|22058.28|21978.28|22050.53|21970.53|10
1737963050000|2025-01-27 07:30:50|22056.79|21976.79|22082.84|22002.84|22082.84|22002.84|22054.59|21974.59|10
1737963060000|2025-01-27 07:31:00|22082.79|22002.79|22092.04|22012.04|22092.04|22012.04|22082.76|22002.76|10
1737963070000|2025-01-27 07:31:10|22095.83|22015.83|22106.47|22026.47|22106.47|22026.47|22095.83|22015.83|10
1737963080000|2025-01-27 07:31:20|22108.82|22028.82|22116.66|22036.66|22116.66|22036.66|22105.76|22025.76|10
1737963090000|2025-01-27 07:31:30|22114.05|22034.05|22117.95|22037.95|22117.96|22037.96|22113.54|22033.54|10
1737963100000|2025-01-27 07:31:40|22117.71|22037.71|22119.18|22039.18|22120.7|22040.7|22117.42|22037.42|10
1737963110000|2025-01-27 07:31:50|22118.23|22038.23|22104.7|22024.7|22120.16|22040.16|22104.7|22024.7|10
1737963120000|2025-01-27 07:32:00|22104.13|22024.13|22118.33|22038.33|22118.33|22038.33|22104.13|22024.13|10
1737963130000|2025-01-27 07:32:10|22121.08|22041.08|22134.67|22054.67|22134.67|22054.67|22121.08|22041.08|10
1737963140000|2025-01-27 07:32:20|22134.65|22054.65|22142.06|22062.06|22142.06|22062.06|22133.84|22053.84|10
1737963150000|2025-01-27 07:32:30|22143.21|22063.21|22127.63|22047.63|22143.21|22063.21|22127.63|22047.63|10
1737963160000|2025-01-27 07:32:40|22125.71|22045.71|22112.56|22032.56|22125.71|22045.71|22112.56|22032.56|10
1737963170000|2025-01-27 07:32:50|22109.54|22029.54|22098.63|22018.63|22109.54|22029.54|22098.63|22018.63|10
1737963180000|2025-01-27 07:33:00|22095.55|22015.55|22093.35|22013.35|22095.55|22015.55|22092.22|22012.22|10
1737963190000|2025-01-27 07:33:10|22093.46|22013.46|22097.95|22017.95|22100.71|22020.71|22093.21|22013.21|10
1737963200000|2025-01-27 07:33:20|22098.32|22018.32|22096.47|22016.47|22104.5|22024.5|22096.47|22016.47|10
1737963210000|2025-01-27 07:33:30|22094.66|22014.66|22097.33|22017.33|22097.33|22017.33|22091.73|22011.73|10
1737963220000|2025-01-27 07:33:40|22102.68|22022.68|22123.84|22043.84|22123.84|22043.84|22102.68|22022.68|10
1737963230000|2025-01-27 07:33:50|22127.95|22047.95|22129.7|22049.7|22131.66|22051.66|22127.56|22047.56|10
1737963240000|2025-01-27 07:34:00|22131.62|22051.62|22132.88|22052.88|22135.16|22055.16|22130.03|22050.03|10
1737963250000|2025-01-27 07:34:10|22131.07|22051.07|22132.68|22052.68|22132.68|22052.68|22129.41|22049.41|10
1737963260000|2025-01-27 07:34:20|22135.2|22055.2|22151.73|22071.73|22151.73|22071.73|22135.2|22055.2|10
1737963270000|2025-01-27 07:34:30|22154.55|22074.55|22161.75|22081.75|22161.75|22081.75|22154.55|22074.55|10
1737963280000|2025-01-27 07:34:40|22163.83|22083.83|22167.6|22087.6|22168.16|22088.16|22163.04|22083.04|10
1737963290000|2025-01-27 07:34:50|22167.17|22087.17|22171.36|22091.36|22171.46|22091.46|22167.17|22087.17|10
1737963300000|2025-01-27 07:35:00|22172.15|22092.15|22175.98|22095.98|22176.26|22096.26|22171.59|22091.59|10
1737963310000|2025-01-27 07:35:10|22175.87|22095.87|22176.46|22096.46|22176.46|22096.46|22174.04|22094.04|10
1737963320000|2025-01-27 07:35:20|22177.98|22097.98|22189.98|22109.98|22189.98|22109.98|22177.98|22097.98|10
1737963330000|2025-01-27 07:35:30|22190.48|22110.48|22200.33|22120.33|22200.33|22120.33|22190.48|22110.48|10
1737963340000|2025-01-27 07:35:40|22200.59|22120.59|22204.34|22124.34|22204.99|22124.99|22200.59|22120.59|10
1737963350000|2025-01-27 07:35:50|22204.19|22124.19|22211.02|22131.02|22211.02|22131.02|22204.03|22124.03|10
1737963360000|2025-01-27 07:36:00|22211.99|22131.99|22222.57|22142.57|22222.57|22142.57|22211.81|22131.81|10
1737963370000|2025-01-27 07:36:10|22225.36|22145.36|22234.27|22154.27|22234.27|22154.27|22225.36|22145.36|10
1737963380000|2025-01-27 07:36:20|22235.52|22155.52|22221.35|22141.35|22235.52|22155.52|22221.35|22141.35|10
1737963390000|2025-01-27 07:36:30|22220.1|22140.1|22202.09|22122.09|22220.1|22140.1|22202.09|22122.09|10
1737963400000|2025-01-27 07:36:40|22201.58|22121.58|22196.76|22116.76|22201.58|22121.58|22196.76|22116.76|10
1737963410000|2025-01-27 07:36:50|22195.96|22115.96|22194.41|22114.41|22197.61|22117.61|22194.41|22114.41|10
1737963420000|2025-01-27 07:37:00|22193.49|22113.49|22187.4|22107.4|22196.71|22116.71|22187.4|22107.4|10
1737963430000|2025-01-27 07:37:10|22185.3|22105.3|22178.45|22098.45|22185.3|22105.3|22178.45|22098.45|9
1737963440000|2025-01-27 07:37:20|22181.19|22101.19|22176.59|22096.59|22181.19|22101.19|22173.92|22093.92|10
1737963450000|2025-01-27 07:37:30|22177.51|22097.51|22191.84|22111.84|22191.84|22111.84|22176.92|22096.92|10
1737963460000|2025-01-27 07:37:40|22196.4|22116.4|22217.84|22137.84|22217.84|22137.84|22196.4|22116.4|10
1737963470000|2025-01-27 07:37:50|22218.76|22138.76|22228.26|22148.26|22228.26|22148.26|22218.76|22138.76|10
1737963480000|2025-01-27 07:38:00|22228.47|22148.47|22231.06|22151.06|22231.06|22151.06|22228.47|22148.47|10
1737963490000|2025-01-27 07:38:10|22229.22|22149.22|22238.92|22158.92|22238.92|22158.92|22229.22|22149.22|10
1737963500000|2025-01-27 07:38:20|22238.3|22158.3|22239.68|22159.68|22239.8|22159.8|22236.95|22156.95|10
1737963510000|2025-01-27 07:38:30|22240.17|22160.17|22249.35|22169.35|22249.35|22169.35|22240.17|22160.17|10
1737963520000|2025-01-27 07:38:40|22251.53|22171.53|22259.24|22179.24|22259.24|22179.24|22251.53|22171.53|10
1737963530000|2025-01-27 07:38:50|22261.27|22181.27|22260.64|22180.64|22261.39|22181.39|22259.76|22179.76|10
1737963540000|2025-01-27 07:39:00|22259.8|22179.8|22241.32|22161.32|22259.82|22179.82|22241.32|22161.32|10
1737963550000|2025-01-27 07:39:10|22239.26|22159.26|22232.84|22152.84|22239.26|22159.26|22232.84|22152.84|10
1737963560000|2025-01-27 07:39:20|22235.88|22155.88|22255.35|22175.35|22255.35|22175.35|22235.88|22155.88|10
1737963570000|2025-01-27 07:39:30|22255.7|22175.7|22260.37|22180.37|22260.53|22180.53|22255.7|22175.7|10
1737963580000|2025-01-27 07:39:40|22260.52|22180.52|22260.75|22180.75|22261.62|22181.62|22260.04|22180.04|10
1737963590000|2025-01-27 07:39:50|22260.81|22180.81|22263.2|22183.2|22263.2|22183.2|22260.81|22180.81|10
1737963600000|2025-01-27 07:40:00|22263.28|22183.28|22267.77|22187.77|22267.77|22187.77|22263.24|22183.24|10
1737963610000|2025-01-27 07:40:10|22268.69|22188.69|22276.4|22196.4|22276.4|22196.4|22268.69|22188.69|10
1737963620000|2025-01-27 07:40:20|22276.79|22196.79|22275.89|22195.89|22281.72|22201.72|22273.22|22193.22|10
1737963630000|2025-01-27 07:40:30|22278.38|22198.38|22282.31|22202.31|22282.58|22202.58|22278.38|22198.38|10
1737963640000|2025-01-27 07:40:40|22283.24|22203.24|22286.49|22206.49|22286.49|22206.49|22283.24|22203.24|10
1737963650000|2025-01-27 07:40:50|22285.14|22205.14|22299.6|22219.6|22299.6|22219.6|22285.14|22205.14|10
1737963660000|2025-01-27 07:41:00|22300.31|22220.31|22305.86|22225.86|22306.04|22226.04|22300.13|22220.13|9
1737963670000|2025-01-27 07:41:10|22306.79|22226.79|22299.32|22219.32|22306.79|22226.79|22298.8|22218.8|10
1737963680000|2025-01-27 07:41:20|22298.64|22218.64|22306.97|22226.97|22306.97|22226.97|22297.38|22217.38|9
1737963690000|2025-01-27 07:41:30|22307.3|22227.3|22311.04|22231.04|22311.61|22231.61|22307.3|22227.3|10
1737963700000|2025-01-27 07:41:40|22312.31|22232.31|22312.56|22232.56|22314.19|22234.19|22310.81|22230.81|9
1737963710000|2025-01-27 07:41:50|22309.69|22229.69|22313.36|22233.36|22313.36|22233.36|22309.69|22229.69|10
1737963720000|2025-01-27 07:42:00|22313.29|22233.29|22333.57|22253.57|22333.57|22253.57|22313.29|22233.29|10
1737963730000|2025-01-27 07:42:10|22335.42|22255.42|22338.72|22258.72|22338.84|22258.84|22335.42|22255.42|9
1737963740000|2025-01-27 07:42:20|22340.21|22260.21|22339.54|22259.54|22340.66|22260.66|22338.02|22258.02|10
1737963750000|2025-01-27 07:42:30|22338.01|22258.01|22334.72|22254.72|22338.01|22258.01|22332.32|22252.32|10
1737963760000|2025-01-27 07:42:40|22335.8|22255.8|22333.01|22253.01|22335.8|22255.8|22332.61|22252.61|9
1737963770000|2025-01-27 07:42:50|22336.18|22256.18|22352.56|22272.56|22352.56|22272.56|22336.18|22256.18|10
1737963780000|2025-01-27 07:43:00|22351.69|22271.69|22355.35|22275.35|22355.94|22275.94|22350.9|22270.9|10
1737963790000|2025-01-27 07:43:10|22352.59|22272.59|22364.28|22284.28|22364.43|22284.43|22352.59|22272.59|10
1737963800000|2025-01-27 07:43:20|22361.36|22281.36|22363.86|22283.86|22363.86|22283.86|22360.36|22280.36|10
1737963810000|2025-01-27 07:43:30|22365.59|22285.59|22375.63|22295.63|22375.63|22295.63|22365.59|22285.59|10
1737963820000|2025-01-27 07:43:40|22378.45|22298.45|22379.01|22299.01|22379.01|22299.01|22377.22|22297.22|10
1737963830000|2025-01-27 07:43:50|22379.44|22299.44|22382.69|22302.69|22382.69|22302.69|22379.44|22299.44|10
1737963840000|2025-01-27 07:44:00|22382.4|22302.4|22379.69|22299.69|22383.47|22303.47|22377.48|22297.48|10
1737963850000|2025-01-27 07:44:10|22379.74|22299.74|22380.73|22300.73|22380.73|22300.73|22377.31|22297.31|10
1737963860000|2025-01-27 07:44:20|22380.92|22300.92|22383.97|22303.97|22384.97|22304.97|22380.92|22300.92|10
1737963870000|2025-01-27 07:44:30|22384.98|22304.98|22389.47|22309.47|22389.47|22309.47|22384.98|22304.98|10
1737963880000|2025-01-27 07:44:40|22389.92|22309.92|22398.58|22318.58|22398.58|22318.58|22389.92|22309.92|10
1737963890000|2025-01-27 07:44:50|22401.99|22321.99|22399.56|22319.56|22403.78|22323.78|22399.46|22319.46|10
1737963900000|2025-01-27 07:45:00|22397.55|22317.55|22390.7|22310.7|22398.06|22318.06|22390.7|22310.7|10
1737963910000|2025-01-27 07:45:10|22388.27|22308.27|22372.56|22292.56|22388.27|22308.27|22372.56|22292.56|10
1737963920000|2025-01-27 07:45:20|22370.28|22290.28|22366.97|22286.97|22370.85|22290.85|22366.97|22286.97|10
1737963930000|2025-01-27 07:45:30|22366|22286|22351.1|22271.1|22366|22286|22351.1|22271.1|10
1737963940000|2025-01-27 07:45:40|22350.78|22270.78|22340.01|22260.01|22351.57|22271.57|22340.01|22260.01|10
1737963950000|2025-01-27 07:45:50|22339.78|22259.78|22339.16|22259.16|22343.88|22263.88|22339.16|22259.16|10
1737963960000|2025-01-27 07:46:00|22336.5|22256.5|22338.01|22258.01|22338.33|22258.33|22334.83|22254.83|10
1737963970000|2025-01-27 07:46:10|22337.32|22257.32|22334.89|22254.89|22337.32|22257.32|22332.63|22252.63|10
1737963980000|2025-01-27 07:46:20|22334.8|22254.8|22340.22|22260.22|22340.41|22260.41|22334.8|22254.8|10
1737963990000|2025-01-27 07:46:30|22339.93|22259.93|22345.28|22265.28|22345.28|22265.28|22339.64|22259.64|10
1737964000000|2025-01-27 07:46:40|22345.07|22265.07|22346.61|22266.61|22346.62|22266.62|22345.07|22265.07|9
1737964010000|2025-01-27 07:46:50|22346.7|22266.7|22355.36|22275.36|22355.36|22275.36|22346.13|22266.13|10
1737964020000|2025-01-27 07:47:00|22356.34|22276.34|22367.59|22287.59|22368.01|22288.01|22356.34|22276.34|10
1737964030000|2025-01-27 07:47:10|22368.45|22288.45|22376.04|22296.04|22376.04|22296.04|22368.12|22288.12|10
1737964040000|2025-01-27 07:47:20|22377.29|22297.29|22388.9|22308.9|22388.9|22308.9|22377.29|22297.29|10
1737964050000|2025-01-27 07:47:30|22389.43|22309.43|22394.54|22314.54|22394.54|22314.54|22388.15|22308.15|10
1737964060000|2025-01-27 07:47:40|22394.2|22314.2|22396.74|22316.74|22396.74|22316.74|22392.26|22312.26|10
1737964070000|2025-01-27 07:47:50|22397.5|22317.5|22407.07|22327.07|22407.07|22327.07|22397.09|22317.09|10
1737964080000|2025-01-27 07:48:00|22406.31|22326.31|22402.21|22322.21|22410.86|22330.86|22402.21|22322.21|10
1737964090000|2025-01-27 07:48:10|22400.86|22320.86|22389.58|22309.58|22400.86|22320.86|22389.58|22309.58|10
1737964100000|2025-01-27 07:48:20|22387.81|22307.81|22388.05|22308.05|22389.67|22309.67|22387.81|22307.81|10
1737964110000|2025-01-27 07:48:30|22385.12|22305.12|22385.39|22305.39|22385.91|22305.91|22384.94|22304.94|10
1737964120000|2025-01-27 07:48:40|22385.48|22305.48|22389.04|22309.04|22390.97|22310.97|22385.48|22305.48|10
1737964130000|2025-01-27 07:48:50|22390.05|22310.05|22387.11|22307.11|22390.05|22310.05|22387.11|22307.11|10
1737964140000|2025-01-27 07:49:00|22386.89|22306.89|22387.22|22307.22|22388.84|22308.84|22386.82|22306.82|10
1737964150000|2025-01-27 07:49:10|22387.25|22307.25|22388.31|22308.31|22389.86|22309.86|22386.36|22306.36|10
1737964160000|2025-01-27 07:49:20|22387.72|22307.72|22381.85|22301.85|22388.1|22308.1|22381.32|22301.32|10
1737964170000|2025-01-27 07:49:30|22381.82|22301.82|22384.21|22304.21|22384.21|22304.21|22379.09|22299.09|10
1737964180000|2025-01-27 07:49:40|22384.19|22304.19|22385.76|22305.76|22385.76|22305.76|22383.99|22303.99|10
1737964190000|2025-01-27 07:49:50|22386|22306|22384.25|22304.25|22386.58|22306.58|22384.25|22304.25|10
1737964200000|2025-01-27 07:50:00|22383.97|22303.97|22372.31|22292.31|22383.97|22303.97|22372.31|22292.31|10
1737964210000|2025-01-27 07:50:10|22374.18|22294.18|22373.29|22293.29|22374.3|22294.3|22372.2|22292.2|10
1737964220000|2025-01-27 07:50:20|22373.64|22293.64|22380.76|22300.76|22380.83|22300.83|22373.64|22293.64|10
1737964230000|2025-01-27 07:50:30|22381.14|22301.14|22389.27|22309.27|22389.27|22309.27|22381.14|22301.14|10
1737964240000|2025-01-27 07:50:40|22389.45|22309.45|22393.08|22313.08|22393.08|22313.08|22389.45|22309.45|10
1737964250000|2025-01-27 07:50:50|22394.04|22314.04|22398.66|22318.66|22398.66|22318.66|22393.1|22313.1|10
1737964260000|2025-01-27 07:51:00|22398.9|22318.9|22396.55|22316.55|22399.8|22319.8|22396.55|22316.55|10
1737964270000|2025-01-27 07:51:10|22395.84|22315.84|22398.04|22318.04|22399|22319|22395.84|22315.84|10
1737964280000|2025-01-27 07:51:20|22398.45|22318.45|22401.48|22321.48|22401.48|22321.48|22397.71|22317.71|10
1737964290000|2025-01-27 07:51:30|22402.13|22322.13|22409.5|22329.5|22411.27|22331.27|22402.13|22322.13|10
1737964300000|2025-01-27 07:51:40|22409.22|22329.22|22409.6|22329.6|22409.6|22329.6|22408.19|22328.19|10
1737964310000|2025-01-27 07:51:50|22410.21|22330.21|22412.74|22332.74|22412.74|22332.74|22409.7|22329.7|10
1737964320000|2025-01-27 07:52:00|22413.61|22333.61|22412.75|22332.75|22413.61|22333.61|22412.14|22332.14|10
1737964330000|2025-01-27 07:52:10|22412.63|22332.63|22411.09|22331.09|22413.15|22333.15|22409.98|22329.98|10
1737964340000|2025-01-27 07:52:20|22409.52|22329.52|22409.25|22329.25|22411.71|22331.71|22407.88|22327.88|10
1737964350000|2025-01-27 07:52:30|22408.7|22328.7|22410.01|22330.01|22410.01|22330.01|22408.61|22328.61|10
1737964360000|2025-01-27 07:52:40|22410.02|22330.02|22411.23|22331.23|22411.77|22331.77|22409.36|22329.36|10
1737964370000|2025-01-27 07:52:50|22410.36|22330.36|22411.77|22331.77|22411.77|22331.77|22409.19|22329.19|9
1737964380000|2025-01-27 07:53:00|22411.85|22331.85|22410.93|22330.93|22412|22332|22410.85|22330.85|9
1737964390000|2025-01-27 07:53:10|22410.85|22330.85|22408.03|22328.03|22411.19|22331.19|22408.03|22328.03|10
1737964400000|2025-01-27 07:53:20|22407.51|22327.51|22413.85|22333.85|22413.85|22333.85|22407.51|22327.51|10
1737964410000|2025-01-27 07:53:30|22414.29|22334.29|22417.4|22337.4|22417.85|22337.85|22413.94|22333.94|10
1737964420000|2025-01-27 07:53:40|22418.95|22338.95|22419.41|22339.41|22419.41|22339.41|22417.04|22337.04|10
1737964430000|2025-01-27 07:53:50|22419.34|22339.34|22421.23|22341.23|22421.23|22341.23|22419.34|22339.34|10
1737964440000|2025-01-27 07:54:00|22421.37|22341.37|22419.3|22339.3|22421.39|22341.39|22419.2|22339.2|10
1737964450000|2025-01-27 07:54:10|22419.33|22339.33|22420.79|22340.79|22420.79|22340.79|22418.72|22338.72|10
1737964460000|2025-01-27 07:54:20|22420.43|22340.43|22421.84|22341.84|22421.84|22341.84|22418.41|22338.41|10
1737964470000|2025-01-27 07:54:30|22422.31|22342.31|22420.78|22340.78|22422.31|22342.31|22420.11|22340.11|10
1737964480000|2025-01-27 07:54:40|22422.3|22342.3|22423.34|22343.34|22423.34|22343.34|22421.79|22341.79|9
1737964490000|2025-01-27 07:54:50|22423.25|22343.25|22420.84|22340.84|22423.31|22343.31|22420.84|22340.84|10
1737964500000|2025-01-27 07:55:00|22420.66|22340.66|22416.63|22336.63|22420.99|22340.99|22416.37|22336.37|10
1737964510000|2025-01-27 07:55:10|22415.68|22335.68|22416.01|22336.01|22416.52|22336.52|22413.73|22333.73|10
1737964520000|2025-01-27 07:55:20|22416.26|22336.26|22415.84|22335.84|22416.79|22336.79|22415.84|22335.84|10
1737964530000|2025-01-27 07:55:30|22415.85|22335.85|22419.37|22339.37|22419.37|22339.37|22415.85|22335.85|10
1737964540000|2025-01-27 07:55:40|22420.25|22340.25|22435.21|22355.21|22435.21|22355.21|22420.25|22340.25|10
1737964550000|2025-01-27 07:55:50|22436.19|22356.19|22439.76|22359.76|22439.76|22359.76|22436.19|22356.19|10
1737964560000|2025-01-27 07:56:00|22440|22360|22437.69|22357.69|22440|22360|22436.78|22356.78|10
1737964570000|2025-01-27 07:56:10|22438.44|22358.44|22440.8|22360.8|22442.9|22362.9|22438.44|22358.44|10
1737964580000|2025-01-27 07:56:20|22441.05|22361.05|22439.54|22359.54|22441.05|22361.05|22438.85|22358.85|9
1737964590000|2025-01-27 07:56:30|22439.72|22359.72|22427.55|22347.55|22439.72|22359.72|22427.55|22347.55|10
1737964600000|2025-01-27 07:56:40|22425.75|22345.75|22409.2|22329.2|22425.75|22345.75|22408.85|22328.85|10
1737964610000|2025-01-27 07:56:50|22408.66|22328.66|22407.79|22327.79|22408.96|22328.96|22406.36|22326.36|10
1737964620000|2025-01-27 07:57:00|22408.57|22328.57|22395.97|22315.97|22409.07|22329.07|22395.97|22315.97|10
1737964630000|2025-01-27 07:57:10|22395.78|22315.78|22385.66|22305.66|22395.78|22315.78|22385.66|22305.66|10
1737964640000|2025-01-27 07:57:20|22384.76|22304.76|22384.63|22304.63|22385.49|22305.49|22383.81|22303.81|10
1737964650000|2025-01-27 07:57:30|22384.2|22304.2|22387.82|22307.82|22387.82|22307.82|22384.2|22304.2|10
1737964660000|2025-01-27 07:57:40|22388.91|22308.91|22390.98|22310.98|22391.28|22311.28|22388.91|22308.91|10
1737964670000|2025-01-27 07:57:50|22391.21|22311.21|22391.95|22311.95|22392.07|22312.07|22391.21|22311.21|10
1737964680000|2025-01-27 07:58:00|22391.86|22311.86|22385.09|22305.09|22392.17|22312.17|22385.09|22305.09|10
1737964690000|2025-01-27 07:58:10|22385.48|22305.48|22388.49|22308.49|22388.49|22308.49|22385.48|22305.48|10
1737964700000|2025-01-27 07:58:20|22388.53|22308.53|22384.5|22304.5|22389.44|22309.44|22384.5|22304.5|10
1737964710000|2025-01-27 07:58:30|22383.17|22303.17|22379.56|22299.56|22383.17|22303.17|22379.56|22299.56|10
1737964720000|2025-01-27 07:58:40|22379.61|22299.61|22373.15|22293.15|22379.61|22299.61|22373.15|22293.15|10
1737964730000|2025-01-27 07:58:50|22373.13|22293.13|22369.32|22289.32|22373.13|22293.13|22368.57|22288.57|10
1737964740000|2025-01-27 07:59:00|22368.76|22288.76|22361.67|22281.67|22368.76|22288.76|22361.67|22281.67|9
1737964750000|2025-01-27 07:59:10|22359.12|22279.12|22357.46|22277.46|22359.12|22279.12|22356.67|22276.67|10
1737964760000|2025-01-27 07:59:20|22357.37|22277.37|22365.76|22285.76|22365.76|22285.76|22356.85|22276.85|9
1737964770000|2025-01-27 07:59:30|22366.37|22286.37|22365.27|22285.27|22366.73|22286.73|22365.25|22285.25|9
1737964780000|2025-01-27 07:59:40|22365.43|22285.43|22369.12|22289.12|22369.12|22289.12|22364.61|22284.61|10
1737964790000|2025-01-27 07:59:50|22370.46|22290.46|22371.8|22291.8|22372.26|22292.26|22370.46|22290.46|10
1737964800000|2025-01-27 08:00:00|22371.79|22291.79|22368.61|22288.61|22371.79|22291.79|22367.91|22287.91|10
1737964810000|2025-01-27 08:00:10|22369.96|22289.96|22361.85|22281.85|22370.36|22290.36|22361.85|22281.85|10
1737964820000|2025-01-27 08:00:20|22359.01|22279.01|22348.88|22268.88|22359.01|22279.01|22348.88|22268.88|10
1737964830000|2025-01-27 08:00:30|22347.86|22267.86|22342.68|22262.68|22347.86|22267.86|22341.6|22261.6|10
1737964840000|2025-01-27 08:00:40|22344.72|22264.72|22350.57|22270.57|22350.57|22270.57|22344.72|22264.72|10
1737964850000|2025-01-27 08:00:50|22351.17|22271.17|22354.6|22274.6|22355.74|22275.74|22351.11|22271.11|10
1737964860000|2025-01-27 08:01:00|22354.86|22274.86|22348.15|22268.15|22355.6|22275.6|22348.15|22268.15|9
1737964870000|2025-01-27 08:01:10|22346.85|22266.85|22349.71|22269.71|22349.71|22269.71|22345.75|22265.75|10
1737964880000|2025-01-27 08:01:20|22350.5|22270.5|22348.24|22268.24|22350.5|22270.5|22346.51|22266.51|10
1737964890000|2025-01-27 08:01:30|22347.71|22267.71|22341.88|22261.88|22347.74|22267.74|22341.8|22261.8|10
1737964900000|2025-01-27 08:01:40|22340.35|22260.35|22323.5|22243.5|22340.35|22260.35|22323.5|22243.5|10
1737964910000|2025-01-27 08:01:50|22321.17|22241.17|22312.49|22232.49|22321.17|22241.17|22312.49|22232.49|10
1737964920000|2025-01-27 08:02:00|22312.86|22232.86|22304.88|22224.88|22312.88|22232.88|22304.88|22224.88|10
1737964930000|2025-01-27 08:02:10|22303.61|22223.61|22304.1|22224.1|22304.24|22224.24|22302.7|22222.7|10
1737964940000|2025-01-27 08:02:20|22304.83|22224.83|22303.85|22223.85|22309.82|22229.82|22303.85|22223.85|10
1737964950000|2025-01-27 08:02:30|22304.46|22224.46|22294.27|22214.27|22305.23|22225.23|22294.05|22214.05|10
1737964960000|2025-01-27 08:02:40|22293.31|22213.31|22298.5|22218.5|22298.5|22218.5|22292.55|22212.55|10
1737964970000|2025-01-27 08:02:50|22298.01|22218.01|22300.96|22220.96|22300.96|22220.96|22295.92|22215.92|10
1737964980000|2025-01-27 08:03:00|22303.25|22223.25|22309.82|22229.82|22309.82|22229.82|22303.25|22223.25|10
1737964990000|2025-01-27 08:03:10|22310.41|22230.41|22313.88|22233.88|22319.05|22239.05|22310.41|22230.41|10
1737965000000|2025-01-27 08:03:20|22312.39|22232.39|22303.6|22223.6|22312.73|22232.73|22303.6|22223.6|10
1737965010000|2025-01-27 08:03:30|22301.57|22221.57|22303.63|22223.63|22304.25|22224.25|22299.18|22219.18|10
1737965020000|2025-01-27 08:03:40|22302.03|22222.03|22285.82|22205.82|22302.03|22222.03|22284.66|22204.66|10
1737965030000|2025-01-27 08:03:50|22286.2|22206.2|22275.6|22195.6|22286.77|22206.77|22275.6|22195.6|10
1737965040000|2025-01-27 08:04:00|22275.41|22195.41|22276.64|22196.64|22276.64|22196.64|22271.77|22191.77|10
1737965050000|2025-01-27 08:04:10|22277.58|22197.58|22283.8|22203.8|22284.79|22204.79|22277.58|22197.58|10
1737965060000|2025-01-27 08:04:20|22280.75|22200.75|22273.09|22193.09|22280.75|22200.75|22273.09|22193.09|10
1737965070000|2025-01-27 08:04:30|22268.72|22188.72|22254.82|22174.82|22268.72|22188.72|22254.82|22174.82|10
1737965080000|2025-01-27 08:04:40|22251.52|22171.52|22246.63|22166.63|22251.52|22171.52|22246.63|22166.63|10
1737965090000|2025-01-27 08:04:50|22246.49|22166.49|22250.4|22170.4|22251.62|22171.62|22246.49|22166.49|10
1737965100000|2025-01-27 08:05:00|22251.36|22171.36|22250.61|22170.61|22253.71|22173.71|22250.61|22170.61|10
1737965110000|2025-01-27 08:05:10|22250.67|22170.67|22249.43|22169.43|22250.67|22170.67|22248.71|22168.71|10
1737965120000|2025-01-27 08:05:20|22250.54|22170.54|22248.8|22168.8|22251.39|22171.39|22248.8|22168.8|10
1737965130000|2025-01-27 08:05:30|22247.83|22167.83|22253.53|22173.53|22253.73|22173.73|22246.95|22166.95|10
1737965140000|2025-01-27 08:05:40|22254.2|22174.2|22253.62|22173.62|22255.75|22175.75|22252.09|22172.09|10
1737965150000|2025-01-27 08:05:50|22253.68|22173.68|22256.62|22176.62|22256.62|22176.62|22253.3|22173.3|10
1737965160000|2025-01-27 08:06:00|22257.78|22177.78|22261.37|22181.37|22261.37|22181.37|22256.89|22176.89|10
1737965170000|2025-01-27 08:06:10|22262.27|22182.27|22276.67|22196.67|22276.67|22196.67|22262.27|22182.27|10
1737965180000|2025-01-27 08:06:20|22277.63|22197.63|22289.88|22209.88|22289.88|22209.88|22277.63|22197.63|10
1737965190000|2025-01-27 08:06:30|22289.5|22209.5|22293.54|22213.54|22293.54|22213.54|22289.17|22209.17|10
1737965200000|2025-01-27 08:06:40|22294.42|22214.42|22299.07|22219.07|22299.07|22219.07|22293.42|22213.42|10
1737965210000|2025-01-27 08:06:50|22302.26|22222.26|22311.27|22231.27|22311.27|22231.27|22302.26|22222.26|10
1737965220000|2025-01-27 08:07:00|22312|22232|22301.72|22221.72|22312|22232|22301.72|22221.72|10
1737965230000|2025-01-27 08:07:10|22300.51|22220.51|22280.93|22200.93|22300.51|22220.51|22280.64|22200.64|10
1737965240000|2025-01-27 08:07:20|22286.33|22206.33|22283.62|22203.62|22286.33|22206.33|22282.97|22202.97|10
1737965250000|2025-01-27 08:07:30|22283.22|22203.22|22279.71|22199.71|22283.22|22203.22|22279.71|22199.71|10
1737965260000|2025-01-27 08:07:40|22280.01|22200.01|22280.04|22200.04|22280.39|22200.39|22278.7|22198.7|9
1737965270000|2025-01-27 08:07:50|22281.66|22201.66|22289.79|22209.79|22289.79|22209.79|22281.66|22201.66|10
1737965280000|2025-01-27 08:08:00|22288.33|22208.33|22291.33|22211.33|22291.38|22211.38|22288.16|22208.16|10
1737965290000|2025-01-27 08:08:10|22293.21|22213.21|22296.27|22216.27|22296.27|22216.27|22293.21|22213.21|9
1737965300000|2025-01-27 08:08:20|22298.12|22218.12|22281.77|22201.77|22298.59|22218.59|22281.77|22201.77|10
1737965310000|2025-01-27 08:08:30|22282.26|22202.26|22278.95|22198.95|22282.32|22202.32|22278.95|22198.95|10
1737965320000|2025-01-27 08:08:40|22278.89|22198.89|22276.01|22196.01|22278.89|22198.89|22276.01|22196.01|10
1737965330000|2025-01-27 08:08:50|22275.86|22195.86|22275.38|22195.38|22278.04|22198.04|22275.38|22195.38|10
1737965340000|2025-01-27 08:09:00|22276.19|22196.19|22272.96|22192.96|22276.32|22196.32|22270.22|22190.22|10
1737965350000|2025-01-27 08:09:10|22270.38|22190.38|22268.89|22188.89|22271.2|22191.2|22268.41|22188.41|10
1737965360000|2025-01-27 08:09:20|22270|22190|22266.89|22186.89|22270|22190|22266.89|22186.89|10
1737965370000|2025-01-27 08:09:30|22266|22186|22262.78|22182.78|22266|22186|22262.78|22182.78|10
1737965380000|2025-01-27 08:09:40|22263.68|22183.68|22263.3|22183.3|22265.36|22185.36|22262.69|22182.69|10
1737965390000|2025-01-27 08:09:50|22262.89|22182.89|22262.51|22182.51|22264.6|22184.6|22262.51|22182.51|10
1737965400000|2025-01-27 08:10:00|22262.5|22182.5|22254.51|22174.51|22263.1|22183.1|22254.16|22174.16|10
1737965410000|2025-01-27 08:10:10|22253.71|22173.71|22250.64|22170.64|22253.71|22173.71|22249.29|22169.29|10
1737965420000|2025-01-27 08:10:20|22249.76|22169.76|22245.29|22165.29|22249.76|22169.76|22243.26|22163.26|10
1737965430000|2025-01-27 08:10:30|22245.12|22165.12|22244.58|22164.58|22246.29|22166.29|22241.22|22161.22|10
1737965440000|2025-01-27 08:10:40|22244.81|22164.81|22244.04|22164.04|22247.23|22167.23|22244.04|22164.04|10
1737965450000|2025-01-27 08:10:50|22244|22164|22257.38|22177.38|22257.38|22177.38|22244|22164|10
1737965460000|2025-01-27 08:11:00|22258.54|22178.54|22264.98|22184.98|22265.13|22185.13|22258.54|22178.54|10
1737965470000|2025-01-27 08:11:10|22266.02|22186.02|22263.89|22183.89|22267.09|22187.09|22263.78|22183.78|10
1737965480000|2025-01-27 08:11:20|22263.75|22183.75|22264.38|22184.38|22266.15|22186.15|22263.75|22183.75|10
1737965490000|2025-01-27 08:11:30|22259.68|22179.68|22260.68|22180.68|22262.61|22182.61|22257.67|22177.67|10
1737965500000|2025-01-27 08:11:40|22260.93|22180.93|22259.07|22179.07|22262.67|22182.67|22259.07|22179.07|10
1737965510000|2025-01-27 08:11:50|22260.29|22180.29|22277.39|22197.39|22277.41|22197.41|22260.29|22180.29|10
1737965520000|2025-01-27 08:12:00|22277.79|22197.79|22276.87|22196.87|22280.16|22200.16|22276.08|22196.08|10
1737965530000|2025-01-27 08:12:10|22277.59|22197.59|22280.02|22200.02|22280.55|22200.55|22277.59|22197.59|10
1737965540000|2025-01-27 08:12:20|22278.74|22198.74|22285.79|22205.79|22285.79|22205.79|22277.32|22197.32|9
1737965550000|2025-01-27 08:12:30|22298.12|22218.12|22302.83|22222.83|22302.83|22222.83|22297.62|22217.62|10
1737965560000|2025-01-27 08:12:40|22305.06|22225.06|22306.68|22226.68|22306.68|22226.68|22303.84|22223.84|10
1737965570000|2025-01-27 08:12:50|22307.3|22227.3|22306.24|22226.24|22308.62|22228.62|22304.66|22224.66|10
1737965580000|2025-01-27 08:13:00|22306.6|22226.6|22296.66|22216.66|22306.6|22226.6|22296.66|22216.66|10
1737965590000|2025-01-27 08:13:10|22291.53|22211.53|22287.6|22207.6|22291.53|22211.53|22287.6|22207.6|10
1737965600000|2025-01-27 08:13:20|22287.51|22207.51|22292.11|22212.11|22292.11|22212.11|22286.55|22206.55|10
1737965610000|2025-01-27 08:13:30|22291.51|22211.51|22297.99|22217.99|22298.62|22218.62|22290.71|22210.71|10
1737965620000|2025-01-27 08:13:40|22298.39|22218.39|22302.56|22222.56|22303.44|22223.44|22297.89|22217.89|10
1737965630000|2025-01-27 08:13:50|22302.75|22222.75|22303.18|22223.18|22303.41|22223.41|22301.61|22221.61|10
1737965640000|2025-01-27 08:14:00|22303.29|22223.29|22303.55|22223.55|22303.83|22223.83|22302.72|22222.72|10
1737965650000|2025-01-27 08:14:10|22303.08|22223.08|22306.53|22226.53|22306.53|22226.53|22301.67|22221.67|10
1737965660000|2025-01-27 08:14:20|22306.49|22226.49|22304.93|22224.93|22309.32|22229.32|22303.92|22223.92|10
1737965670000|2025-01-27 08:14:30|22304.31|22224.31|22312.04|22232.04|22312.04|22232.04|22304.29|22224.29|10
1737965680000|2025-01-27 08:14:40|22312.5|22232.5|22309.06|22229.06|22313.31|22233.31|22307.46|22227.46|10
1737965690000|2025-01-27 08:14:50|22310.09|22230.09|22309.97|22229.97|22310.09|22230.09|22308.57|22228.57|10
1737965700000|2025-01-27 08:15:00|22307.84|22227.84|22306.59|22226.59|22308.12|22228.12|22301.73|22221.73|10
1737965710000|2025-01-27 08:15:10|22306.6|22226.6|22291.04|22211.04|22307.08|22227.08|22291.04|22211.04|10
1737965720000|2025-01-27 08:15:20|22290.88|22210.88|22290.27|22210.27|22290.88|22210.88|22287.38|22207.38|10
1737965730000|2025-01-27 08:15:30|22288.83|22208.83|22290.49|22210.49|22293.41|22213.41|22288|22208|10
1737965740000|2025-01-27 08:15:40|22290.5|22210.5|22284.59|22204.59|22290.89|22210.89|22284.59|22204.59|10
1737965750000|2025-01-27 08:15:50|22283.67|22203.67|22278.13|22198.13|22283.71|22203.71|22277.98|22197.98|10
1737965760000|2025-01-27 08:16:00|22278.19|22198.19|22273.36|22193.36|22278.81|22198.81|22273.36|22193.36|10
1737965770000|2025-01-27 08:16:10|22272.99|22192.99|22263.72|22183.72|22272.99|22192.99|22263.72|22183.72|9
1737965780000|2025-01-27 08:16:20|22262.69|22182.69|22261.22|22181.22|22262.93|22182.93|22258.25|22178.25|10
1737965790000|2025-01-27 08:16:30|22260.5|22180.5|22254.32|22174.32|22260.96|22180.96|22254.32|22174.32|10
1737965800000|2025-01-27 08:16:40|22252.83|22172.83|22252.39|22172.39|22253.08|22173.08|22251.93|22171.93|10
1737965810000|2025-01-27 08:16:50|22251.58|22171.58|22247.62|22167.62|22252.62|22172.62|22247.39|22167.39|10
1737965820000|2025-01-27 08:17:00|22247.69|22167.69|22246.91|22166.91|22248.09|22168.09|22242.35|22162.35|10
1737965830000|2025-01-27 08:17:10|22245.79|22165.79|22251.94|22171.94|22251.94|22171.94|22245.79|22165.79|10
1737965840000|2025-01-27 08:17:20|22250.24|22170.24|22257.68|22177.68|22257.68|22177.68|22250.24|22170.24|10
1737965850000|2025-01-27 08:17:30|22257.49|22177.49|22267.29|22187.29|22267.29|22187.29|22257.49|22177.49|10
1737965860000|2025-01-27 08:17:40|22267.96|22187.96|22271.94|22191.94|22271.94|22191.94|22267.96|22187.96|10
1737965870000|2025-01-27 08:17:50|22274.07|22194.07|22282.01|22202.01|22282.01|22202.01|22273.58|22193.58|10
1737965880000|2025-01-27 08:18:00|22282.24|22202.24|22271.61|22191.61|22282.88|22202.88|22271.61|22191.61|10
1737965890000|2025-01-27 08:18:10|22271.2|22191.2|22271.41|22191.41|22271.41|22191.41|22268.8|22188.8|10
1737965900000|2025-01-27 08:18:20|22269.78|22189.78|22265.51|22185.51|22269.78|22189.78|22264.87|22184.87|10
1737965910000|2025-01-27 08:18:30|22263.95|22183.95|22265.17|22185.17|22265.21|22185.21|22263.83|22183.83|10
1737965920000|2025-01-27 08:18:40|22264.42|22184.42|22248.18|22168.18|22264.42|22184.42|22248.18|22168.18|10
1737965930000|2025-01-27 08:18:50|22248.06|22168.06|22249.06|22169.06|22249.41|22169.41|22246.19|22166.19|10
1737965940000|2025-01-27 08:19:00|22251.14|22171.14|22258.62|22178.62|22258.62|22178.62|22251.14|22171.14|9
1737965950000|2025-01-27 08:19:10|22259.6|22179.6|22268.23|22188.23|22268.23|22188.23|22259.6|22179.6|10
1737965960000|2025-01-27 08:19:20|22270.65|22190.65|22276.11|22196.11|22276.11|22196.11|22270.65|22190.65|10
1737965970000|2025-01-27 08:19:30|22277.5|22197.5|22279.85|22199.85|22281.7|22201.7|22277.5|22197.5|10
1737965980000|2025-01-27 08:19:40|22280.64|22200.64|22285.06|22205.06|22285.06|22205.06|22279.28|22199.28|10
1737965990000|2025-01-27 08:19:50|22284.44|22204.44|22292.36|22212.36|22292.52|22212.52|22284.44|22204.44|10
1737966000000|2025-01-27 08:20:00|22292.4|22212.4|22297.82|22217.82|22298.1|22218.1|22292.4|22212.4|10
1737966010000|2025-01-27 08:20:10|22298.17|22218.17|22316.03|22236.03|22316.03|22236.03|22298.17|22218.17|10
1737966020000|2025-01-27 08:20:20|22317.6|22237.6|22311.73|22231.73|22320.33|22240.33|22311.73|22231.73|10
1737966030000|2025-01-27 08:20:30|22312.94|22232.94|22313.42|22233.42|22313.42|22233.42|22311.71|22231.71|9
1737966040000|2025-01-27 08:20:40|22314.9|22234.9|22326.16|22246.16|22326.16|22246.16|22314.81|22234.81|10
1737966050000|2025-01-27 08:20:50|22327.09|22247.09|22331.36|22251.36|22331.36|22251.36|22327.09|22247.09|10
1737966060000|2025-01-27 08:21:00|22331.81|22251.81|22331.25|22251.25|22331.81|22251.81|22329.02|22249.02|10
1737966070000|2025-01-27 08:21:10|22331.32|22251.32|22347.04|22267.04|22347.04|22267.04|22331.32|22251.32|10
1737966080000|2025-01-27 08:21:20|22347.98|22267.98|22351.35|22271.35|22352.79|22272.79|22347.98|22267.98|10
1737966090000|2025-01-27 08:21:30|22353.1|22273.1|22350.86|22270.86|22353.66|22273.66|22350.86|22270.86|10
1737966100000|2025-01-27 08:21:40|22350.87|22270.87|22353.09|22273.09|22353.16|22273.16|22349.55|22269.55|10
1737966110000|2025-01-27 08:21:50|22353.34|22273.34|22342.74|22262.74|22353.34|22273.34|22342.74|22262.74|10
1737966120000|2025-01-27 08:22:00|22343.37|22263.37|22347.31|22267.31|22348.42|22268.42|22343.17|22263.17|10
1737966130000|2025-01-27 08:22:10|22347.3|22267.3|22347.42|22267.42|22347.69|22267.69|22345.93|22265.93|10
1737966140000|2025-01-27 08:22:20|22347.32|22267.32|22346.19|22266.19|22347.81|22267.81|22346.19|22266.19|10
1737966150000|2025-01-27 08:22:30|22345.2|22265.2|22337.8|22257.8|22345.2|22265.2|22337.16|22257.16|10
1737966160000|2025-01-27 08:22:40|22337.85|22257.85|22333.99|22253.99|22342.23|22262.23|22333.99|22253.99|10
1737966170000|2025-01-27 08:22:50|22334.12|22254.12|22328.27|22248.27|22334.12|22254.12|22328.27|22248.27|10
1737966180000|2025-01-27 08:23:00|22328.82|22248.82|22327.06|22247.06|22328.82|22248.82|22326.28|22246.28|10
1737966190000|2025-01-27 08:23:10|22327.37|22247.37|22331.95|22251.95|22331.95|22251.95|22326.48|22246.48|10
1737966200000|2025-01-27 08:23:20|22331.65|22251.65|22332.9|22252.9|22334.38|22254.38|22331.35|22251.35|10
1737966210000|2025-01-27 08:23:30|22332.3|22252.3|22332.94|22252.94|22333.9|22253.9|22330.72|22250.72|10
1737966220000|2025-01-27 08:23:40|22333.9|22253.9|22334.69|22254.69|22334.8|22254.8|22332.51|22252.51|10
1737966230000|2025-01-27 08:23:50|22334.65|22254.65|22337.37|22257.37|22337.91|22257.91|22334.65|22254.65|10
1737966240000|2025-01-27 08:24:00|22337.62|22257.62|22335.25|22255.25|22338.41|22258.41|22335.25|22255.25|10
1737966250000|2025-01-27 08:24:10|22335.48|22255.48|22336.48|22256.48|22336.48|22256.48|22333.96|22253.96|10
1737966260000|2025-01-27 08:24:20|22336.46|22256.46|22333.96|22253.96|22338.41|22258.41|22333.96|22253.96|10
1737966270000|2025-01-27 08:24:30|22333.67|22253.67|22332.39|22252.39|22333.76|22253.76|22331.62|22251.62|10
1737966280000|2025-01-27 08:24:40|22332.21|22252.21|22332.41|22252.41|22332.41|22252.41|22330.83|22250.83|10
1737966290000|2025-01-27 08:24:50|22332.15|22252.15|22332.48|22252.48|22333.48|22253.48|22332.13|22252.13|10
1737966300000|2025-01-27 08:25:00|22332.59|22252.59|22330.43|22250.43|22335.35|22255.35|22327.85|22247.85|10
1737966310000|2025-01-27 08:25:10|22331.18|22251.18|22330.13|22250.13|22333.43|22253.43|22329.5|22249.5|10
1737966320000|2025-01-27 08:25:20|22330.32|22250.32|22330.36|22250.36|22330.36|22250.36|22327.01|22247.01|10
1737966330000|2025-01-27 08:25:30|22331.37|22251.37|22336.31|22256.31|22336.31|22256.31|22330.7|22250.7|10
1737966340000|2025-01-27 08:25:40|22336.81|22256.81|22342.19|22262.19|22342.19|22262.19|22336.81|22256.81|10
1737966350000|2025-01-27 08:25:50|22342.97|22262.97|22344.06|22264.06|22344.06|22264.06|22341.71|22261.71|10
1737966360000|2025-01-27 08:26:00|22343.7|22263.7|22350.6|22270.6|22350.6|22270.6|22343.7|22263.7|10
1737966370000|2025-01-27 08:26:10|22350.25|22270.25|22352.3|22272.3|22352.3|22272.3|22349.47|22269.47|10
1737966380000|2025-01-27 08:26:20|22351.82|22271.82|22353.9|22273.9|22354.63|22274.63|22351.82|22271.82|9
1737966390000|2025-01-27 08:26:30|22353.54|22273.54|22353.59|22273.59|22353.59|22273.59|22352.13|22272.13|10
1737966400000|2025-01-27 08:26:40|22352.65|22272.65|22351.17|22271.17|22352.9|22272.9|22351.17|22271.17|10
1737966410000|2025-01-27 08:26:50|22352.49|22272.49|22354.9|22274.9|22354.9|22274.9|22352.46|22272.46|10
1737966420000|2025-01-27 08:27:00|22354.87|22274.87|22353.04|22273.04|22356.99|22276.99|22353.04|22273.04|10
1737966430000|2025-01-27 08:27:10|22352.37|22272.37|22346.93|22266.93|22352.37|22272.37|22346.93|22266.93|10
1737966440000|2025-01-27 08:27:20|22346.27|22266.27|22341.78|22261.78|22346.27|22266.27|22341.68|22261.68|10
1737966450000|2025-01-27 08:27:30|22341.72|22261.72|22341.18|22261.18|22342.14|22262.14|22341.18|22261.18|10
1737966460000|2025-01-27 08:27:40|22340.76|22260.76|22337.82|22257.82|22340.76|22260.76|22337.13|22257.13|10
1737966470000|2025-01-27 08:27:50|22336.59|22256.59|22338.68|22258.68|22338.91|22258.91|22336.59|22256.59|10
1737966480000|2025-01-27 08:28:00|22338.82|22258.82|22341.65|22261.65|22342.18|22262.18|22338.82|22258.82|10
1737966490000|2025-01-27 08:28:10|22340.67|22260.67|22344.86|22264.86|22344.86|22264.86|22340.37|22260.37|10
1737966500000|2025-01-27 08:28:20|22344.93|22264.93|22345.58|22265.58|22346.34|22266.34|22344.61|22264.61|10
1737966510000|2025-01-27 08:28:30|22346.92|22266.92|22345.37|22265.37|22347.23|22267.23|22345.37|22265.37|10
1737966520000|2025-01-27 08:28:40|22344.83|22264.83|22330.44|22250.44|22344.83|22264.83|22330.44|22250.44|10
1737966530000|2025-01-27 08:28:50|22330.67|22250.67|22325.07|22245.07|22330.67|22250.67|22325.07|22245.07|10
1737966540000|2025-01-27 08:29:00|22324.68|22244.68|22320.75|22240.75|22324.68|22244.68|22320.14|22240.14|10
1737966550000|2025-01-27 08:29:10|22320.69|22240.69|22313.44|22233.44|22320.69|22240.69|22313.44|22233.44|10
1737966560000|2025-01-27 08:29:20|22312.71|22232.71|22311.25|22231.25|22312.71|22232.71|22311.25|22231.25|10
1737966570000|2025-01-27 08:29:30|22311.26|22231.26|22309.82|22229.82|22311.26|22231.26|22309.35|22229.35|10
1737966580000|2025-01-27 08:29:40|22310.13|22230.13|22310.16|22230.16|22310.16|22230.16|22307.51|22227.51|10
1737966590000|2025-01-27 08:29:50|22310.02|22230.02|22311.23|22231.23|22311.63|22231.63|22310.02|22230.02|10
1737966600000|2025-01-27 08:30:00|22310.88|22230.88|22301.42|22221.42|22311.02|22231.02|22300.87|22220.87|10
1737966610000|2025-01-27 08:30:10|22301.84|22221.84|22292.11|22212.11|22301.84|22221.84|22292.11|22212.11|9
1737966620000|2025-01-27 08:30:20|22293.58|22213.58|22276.88|22196.88|22293.58|22213.58|22276.88|22196.88|10
1737966630000|2025-01-27 08:30:30|22276.67|22196.67|22275.87|22195.87|22277.41|22197.41|22274.24|22194.24|10
1737966640000|2025-01-27 08:30:40|22275.68|22195.68|22273.49|22193.49|22275.68|22195.68|22273.49|22193.49|10
1737966650000|2025-01-27 08:30:50|22273.47|22193.47|22268.34|22188.34|22273.94|22193.94|22268.34|22188.34|10
1737966660000|2025-01-27 08:31:00|22267.95|22187.95|22265.97|22185.97|22267.95|22187.95|22265.42|22185.42|10
1737966670000|2025-01-27 08:31:10|22265.68|22185.68|22264.96|22184.96|22265.68|22185.68|22263.18|22183.18|10
1737966680000|2025-01-27 08:31:20|22265.7|22185.7|22266.91|22186.91|22267.2|22187.2|22265.7|22185.7|10
1737966690000|2025-01-27 08:31:30|22267.91|22187.91|22275.33|22195.33|22275.33|22195.33|22267.91|22187.91|10
1737966700000|2025-01-27 08:31:40|22276.16|22196.16|22274.97|22194.97|22277.47|22197.47|22274.97|22194.97|10
1737966710000|2025-01-27 08:31:50|22275.51|22195.51|22276.19|22196.19|22276.19|22196.19|22274.55|22194.55|10
1737966720000|2025-01-27 08:32:00|22276.23|22196.23|22279.56|22199.56|22279.56|22199.56|22276.23|22196.23|10
1737966730000|2025-01-27 08:32:10|22281.21|22201.21|22276.7|22196.7|22281.21|22201.21|22276.7|22196.7|10
1737966740000|2025-01-27 08:32:20|22276.02|22196.02|22268.86|22188.86|22276.02|22196.02|22268.86|22188.86|10
1737966750000|2025-01-27 08:32:30|22268.76|22188.76|22262.64|22182.64|22268.76|22188.76|22262.64|22182.64|10
1737966760000|2025-01-27 08:32:40|22262.43|22182.43|22253.76|22173.76|22262.43|22182.43|22252.71|22172.71|10
1737966770000|2025-01-27 08:32:50|22254.42|22174.42|22252.72|22172.72|22254.59|22174.59|22252.72|22172.72|10
1737966780000|2025-01-27 08:33:00|22253.15|22173.15|22259.19|22179.19|22259.19|22179.19|22253.15|22173.15|9
1737966790000|2025-01-27 08:33:10|22258.66|22178.66|22258.25|22178.25|22259.68|22179.68|22257.5|22177.5|10
1737966800000|2025-01-27 08:33:20|22258.03|22178.03|22260.3|22180.3|22260.7|22180.7|22256.65|22176.65|10
1737966810000|2025-01-27 08:33:30|22260.25|22180.25|22250.17|22170.17|22260.25|22180.25|22250.17|22170.17|10
1737966820000|2025-01-27 08:33:40|22250.03|22170.03|22246.66|22166.66|22250.03|22170.03|22246.66|22166.66|9
1737966830000|2025-01-27 08:33:50|22246.01|22166.01|22246.46|22166.46|22246.46|22166.46|22245.96|22165.96|10
1737966840000|2025-01-27 08:34:00|22247.08|22167.08|22243.46|22163.46|22247.08|22167.08|22242.4|22162.4|10
1737966850000|2025-01-27 08:34:10|22242.42|22162.42|22237.32|22157.32|22242.74|22162.74|22237.32|22157.32|10
1737966860000|2025-01-27 08:34:20|22236.84|22156.84|22226.57|22146.57|22236.84|22156.84|22226.57|22146.57|10
1737966870000|2025-01-27 08:34:30|22225.83|22145.83|22211.43|22131.43|22226.5|22146.5|22211.43|22131.43|10
1737966880000|2025-01-27 08:34:40|22211.86|22131.86|22211.15|22131.15|22212.51|22132.51|22210.86|22130.86|10
1737966890000|2025-01-27 08:34:50|22205.62|22125.62|22201.69|22121.69|22205.62|22125.62|22200.96|22120.96|10
1737966900000|2025-01-27 08:35:00|22201.61|22121.61|22198.2|22118.2|22201.74|22121.74|22198.2|22118.2|10
1737966910000|2025-01-27 08:35:10|22197.52|22117.52|22196.69|22116.69|22197.98|22117.98|22196.5|22116.5|10
1737966920000|2025-01-27 08:35:20|22196.19|22116.19|22187.26|22107.26|22196.19|22116.19|22187.26|22107.26|10
1737966930000|2025-01-27 08:35:30|22186.64|22106.64|22184.77|22104.77|22186.64|22106.64|22183.86|22103.86|10
1737966940000|2025-01-27 08:35:40|22184.29|22104.29|22185.09|22105.09|22185.09|22105.09|22183.83|22103.83|10
1737966950000|2025-01-27 08:35:50|22185|22105|22189.85|22109.85|22198.15|22118.15|22185|22105|10
1737966960000|2025-01-27 08:36:00|22189.34|22109.34|22191.41|22111.41|22193.37|22113.37|22189.34|22109.34|10
1737966970000|2025-01-27 08:36:10|22192.57|22112.57|22189.52|22109.52|22192.95|22112.95|22188.93|22108.93|10
1737966980000|2025-01-27 08:36:20|22189.82|22109.82|22187.74|22107.74|22190.13|22110.13|22187.74|22107.74|10
1737966990000|2025-01-27 08:36:30|22184.12|22104.12|22173.78|22093.78|22184.12|22104.12|22173.78|22093.78|10
1737967000000|2025-01-27 08:36:40|22169.01|22089.01|22155.22|22075.22|22169.01|22089.01|22154.82|22074.82|10
1737967010000|2025-01-27 08:36:50|22155.5|22075.5|22159.16|22079.16|22159.84|22079.84|22154.38|22074.38|10
1737967020000|2025-01-27 08:37:00|22160.15|22080.15|22168.17|22088.17|22168.17|22088.17|22159.74|22079.74|10
1737967030000|2025-01-27 08:37:10|22168.46|22088.46|22173.43|22093.43|22173.43|22093.43|22168.46|22088.46|10
1737967040000|2025-01-27 08:37:20|22173.26|22093.26|22171.4|22091.4|22175.1|22095.1|22171.4|22091.4|10
1737967050000|2025-01-27 08:37:30|22170.62|22090.62|22174.31|22094.31|22174.31|22094.31|22170.62|22090.62|10
1737967060000|2025-01-27 08:37:40|22176.23|22096.23|22183.95|22103.95|22183.95|22103.95|22176.23|22096.23|10
1737967070000|2025-01-27 08:37:50|22183.93|22103.93|22182.95|22102.95|22185.48|22105.48|22182.95|22102.95|10
1737967080000|2025-01-27 08:38:00|22184.7|22104.7|22197.42|22117.42|22197.42|22117.42|22184.7|22104.7|10
1737967090000|2025-01-27 08:38:10|22197.09|22117.09|22198.2|22118.2|22198.39|22118.39|22196.42|22116.42|10
1737967100000|2025-01-27 08:38:20|22198.83|22118.83|22196.84|22116.84|22208.34|22128.34|22196.64|22116.64|10
1737967110000|2025-01-27 08:38:30|22196.83|22116.83|22184.19|22104.19|22196.83|22116.83|22184.19|22104.19|10
1737967120000|2025-01-27 08:38:40|22184.91|22104.91|22182.8|22102.8|22185.7|22105.7|22182.73|22102.73|10
1737967130000|2025-01-27 08:38:50|22181.13|22101.13|22181.64|22101.64|22183.35|22103.35|22180.01|22100.01|10
1737967140000|2025-01-27 08:39:00|22181.06|22101.06|22178.61|22098.61|22181.75|22101.75|22178.61|22098.61|10
1737967150000|2025-01-27 08:39:10|22178.32|22098.32|22178.08|22098.08|22178.66|22098.66|22177.53|22097.53|10
1737967160000|2025-01-27 08:39:20|22178.29|22098.29|22166.63|22086.63|22178.32|22098.32|22166.63|22086.63|10
1737967170000|2025-01-27 08:39:30|22166.41|22086.41|22164.12|22084.12|22166.41|22086.41|22164.12|22084.12|10
1737967180000|2025-01-27 08:39:40|22163.84|22083.84|22161.17|22081.17|22163.88|22083.88|22161.17|22081.17|10
1737967190000|2025-01-27 08:39:50|22160.3|22080.3|22156.5|22076.5|22160.3|22080.3|22155.04|22075.04|10
1737967200000|2025-01-27 08:40:00|22156.64|22076.64|22157.37|22077.37|22160.22|22080.22|22156.64|22076.64|10
1737967210000|2025-01-27 08:40:10|22156.77|22076.77|22154.63|22074.63|22158.4|22078.4|22154.63|22074.63|10
1737967220000|2025-01-27 08:40:20|22154.57|22074.57|22141.51|22061.51|22154.57|22074.57|22141.51|22061.51|10
1737967230000|2025-01-27 08:40:30|22141.61|22061.61|22135.27|22055.27|22142.66|22062.66|22135.27|22055.27|10
1737967240000|2025-01-27 08:40:40|22135.04|22055.04|22139.52|22059.52|22139.52|22059.52|22135.04|22055.04|9
1737967250000|2025-01-27 08:40:50|22139.17|22059.17|22136.76|22056.76|22139.38|22059.38|22136.74|22056.74|10
1737967260000|2025-01-27 08:41:00|22137.36|22057.36|22144.46|22064.46|22146.04|22066.04|22136.72|22056.72|10
1737967270000|2025-01-27 08:41:10|22144.85|22064.85|22152.45|22072.45|22153.28|22073.28|22144.85|22064.85|10
1737967280000|2025-01-27 08:41:20|22152.25|22072.25|22153.24|22073.24|22153.88|22073.88|22152.16|22072.16|10
1737967290000|2025-01-27 08:41:30|22152.97|22072.97|22156.29|22076.29|22156.4|22076.4|22150.67|22070.67|10
1737967300000|2025-01-27 08:41:40|22155.99|22075.99|22160.52|22080.52|22160.52|22080.52|22155.99|22075.99|10
1737967310000|2025-01-27 08:41:50|22161.13|22081.13|22169.19|22089.19|22169.19|22089.19|22161.13|22081.13|10
1737967320000|2025-01-27 08:42:00|22170.49|22090.49|22169.26|22089.26|22171.45|22091.45|22168.79|22088.79|10
1737967330000|2025-01-27 08:42:10|22169.45|22089.45|22155.81|22075.81|22169.45|22089.45|22155.81|22075.81|10
1737967340000|2025-01-27 08:42:20|22155.46|22075.46|22150.65|22070.65|22155.46|22075.46|22150.65|22070.65|10
1737967350000|2025-01-27 08:42:30|22149.84|22069.84|22148.1|22068.1|22149.84|22069.84|22147.78|22067.78|10
1737967360000|2025-01-27 08:42:40|22147.64|22067.64|22140.46|22060.46|22147.64|22067.64|22140.46|22060.46|10
1737967370000|2025-01-27 08:42:50|22140.88|22060.88|22142.18|22062.18|22142.75|22062.75|22140.47|22060.47|10
1737967380000|2025-01-27 08:43:00|22141.28|22061.28|22140.5|22060.5|22142.06|22062.06|22140.31|22060.31|10
1737967390000|2025-01-27 08:43:10|22140.38|22060.38|22137.3|22057.3|22141.29|22061.29|22136.29|22056.29|10
1737967400000|2025-01-27 08:43:20|22136.98|22056.98|22132.96|22052.96|22138.3|22058.3|22132.96|22052.96|10
1737967410000|2025-01-27 08:43:30|22132.58|22052.58|22134.53|22054.53|22135.14|22055.14|22132.58|22052.58|10
1737967420000|2025-01-27 08:43:40|22134.8|22054.8|22134.69|22054.69|22135.44|22055.44|22134.19|22054.19|10
1737967430000|2025-01-27 08:43:50|22134.76|22054.76|22136.55|22056.55|22137.1|22057.1|22134.76|22054.76|10
1737967440000|2025-01-27 08:44:00|22136.03|22056.03|22147.01|22067.01|22147.01|22067.01|22136.03|22056.03|10
1737967450000|2025-01-27 08:44:10|22148.77|22068.77|22153.39|22073.39|22153.39|22073.39|22148.12|22068.12|10
1737967460000|2025-01-27 08:44:20|22154.09|22074.09|22154.16|22074.16|22154.95|22074.95|22153.56|22073.56|10
1737967470000|2025-01-27 08:44:30|22155.12|22075.12|22151.44|22071.44|22155.12|22075.12|22151.44|22071.44|10
1737967480000|2025-01-27 08:44:40|22151.65|22071.65|22145.78|22065.78|22151.65|22071.65|22145.01|22065.01|10
1737967490000|2025-01-27 08:44:50|22146.04|22066.04|22141.44|22061.44|22146.06|22066.06|22141.44|22061.44|10
1737967500000|2025-01-27 08:45:00|22140.78|22060.78|22137.83|22057.83|22140.78|22060.78|22137.83|22057.83|10
1737967510000|2025-01-27 08:45:10|22138.11|22058.11|22129.87|22049.87|22138.6|22058.6|22129.27|22049.27|10
1737967520000|2025-01-27 08:45:20|22130.78|22050.78|22137.84|22057.84|22137.84|22057.84|22130.78|22050.78|10
1737967530000|2025-01-27 08:45:30|22138.56|22058.56|22148.93|22068.93|22149.02|22069.02|22138.56|22058.56|10
1737967540000|2025-01-27 08:45:40|22150.3|22070.3|22154.94|22074.94|22155.29|22075.29|22149.62|22069.62|10
1737967550000|2025-01-27 08:45:50|22155.29|22075.29|22159.35|22079.35|22159.35|22079.35|22155.29|22075.29|10
1737967560000|2025-01-27 08:46:00|22163.89|22083.89|22157.37|22077.37|22164|22084|22157.37|22077.37|10
1737967570000|2025-01-27 08:46:10|22157.67|22077.67|22155.3|22075.3|22157.67|22077.67|22152.74|22072.74|10
1737967580000|2025-01-27 08:46:20|22156.75|22076.75|22156.18|22076.18|22158.91|22078.91|22155.59|22075.59|9
1737967590000|2025-01-27 08:46:30|22155.06|22075.06|22157|22077|22157.25|22077.25|22155.06|22075.06|10
1737967600000|2025-01-27 08:46:40|22155.8|22075.8|22146.75|22066.75|22155.8|22075.8|22146.75|22066.75|10
1737967610000|2025-01-27 08:46:50|22146.63|22066.63|22140.76|22060.76|22146.63|22066.63|22139.99|22059.99|10
1737967620000|2025-01-27 08:47:00|22140.75|22060.75|22149.15|22069.15|22149.15|22069.15|22140.75|22060.75|10
1737967630000|2025-01-27 08:47:10|22151.37|22071.37|22152.96|22072.96|22154|22074|22151.31|22071.31|10
1737967640000|2025-01-27 08:47:20|22154.32|22074.32|22162.55|22082.55|22162.55|22082.55|22154.32|22074.32|10
1737967650000|2025-01-27 08:47:30|22163.04|22083.04|22168.01|22088.01|22168.01|22088.01|22163.04|22083.04|10
1737967660000|2025-01-27 08:47:40|22171.89|22091.89|22180.33|22100.33|22180.33|22100.33|22171.89|22091.89|10
1737967670000|2025-01-27 08:47:50|22180.99|22100.99|22182.74|22102.74|22184.36|22104.36|22180.99|22100.99|10
1737967680000|2025-01-27 08:48:00|22182.11|22102.11|22178.9|22098.9|22183.79|22103.79|22178.9|22098.9|10
1737967690000|2025-01-27 08:48:10|22178.79|22098.79|22178.49|22098.49|22178.79|22098.79|22177.97|22097.97|9
1737967700000|2025-01-27 08:48:20|22179.28|22099.28|22186.55|22106.55|22186.55|22106.55|22179.28|22099.28|10
1737967710000|2025-01-27 08:48:30|22187.87|22107.87|22193|22113|22193.44|22113.44|22187.87|22107.87|10
1737967720000|2025-01-27 08:48:40|22192.92|22112.92|22196.12|22116.12|22196.12|22116.12|22192.92|22112.92|10
1737967730000|2025-01-27 08:48:50|22196.15|22116.15|22204.01|22124.01|22205.47|22125.47|22196.15|22116.15|10
1737967740000|2025-01-27 08:49:00|22204.34|22124.34|22208.48|22128.48|22208.48|22128.48|22203.6|22123.6|10
1737967750000|2025-01-27 08:49:10|22209.85|22129.85|22208.33|22128.33|22210.15|22130.15|22208.33|22128.33|9
1737967760000|2025-01-27 08:49:20|22207.84|22127.84|22212.93|22132.93|22212.93|22132.93|22207.84|22127.84|9
1737967770000|2025-01-27 08:49:30|22212.78|22132.78|22215.83|22135.83|22215.95|22135.95|22212.78|22132.78|10
1737967780000|2025-01-27 08:49:40|22215.78|22135.78|22209.98|22129.98|22216.1|22136.1|22209.98|22129.98|10
1737967790000|2025-01-27 08:49:50|22210.26|22130.26|22209.83|22129.83|22210.26|22130.26|22208.49|22128.49|10
1737967800000|2025-01-27 08:50:00|22212.5|22132.5|22210.11|22130.11|22212.65|22132.65|22209.96|22129.96|10
1737967810000|2025-01-27 08:50:10|22210.71|22130.71|22213.48|22133.48|22213.48|22133.48|22208.6|22128.6|10
1737967820000|2025-01-27 08:50:20|22214.48|22134.48|22219.92|22139.92|22219.92|22139.92|22214.48|22134.48|10
1737967830000|2025-01-27 08:50:30|22220.38|22140.38|22223.37|22143.37|22223.37|22143.37|22220.38|22140.38|10
1737967840000|2025-01-27 08:50:40|22224.47|22144.47|22224.71|22144.71|22225.73|22145.73|22224.25|22144.25|10
1737967850000|2025-01-27 08:50:50|22224.4|22144.4|22230.29|22150.29|22230.53|22150.53|22224.4|22144.4|10
1737967860000|2025-01-27 08:51:00|22231.89|22151.89|22234.6|22154.6|22234.6|22154.6|22231.89|22151.89|10
1737967870000|2025-01-27 08:51:10|22234.87|22154.87|22240.4|22160.4|22240.4|22160.4|22234.87|22154.87|10
1737967880000|2025-01-27 08:51:20|22240.51|22160.51|22245.68|22165.68|22245.68|22165.68|22240.35|22160.35|10
1737967890000|2025-01-27 08:51:30|22246.58|22166.58|22249.85|22169.85|22249.85|22169.85|22246|22166|10
1737967900000|2025-01-27 08:51:40|22250.13|22170.13|22248.67|22168.67|22250.13|22170.13|22247.13|22167.13|10
1737967910000|2025-01-27 08:51:50|22248.39|22168.39|22249.64|22169.64|22249.64|22169.64|22247.6|22167.6|10
1737967920000|2025-01-27 08:52:00|22249.67|22169.67|22255.69|22175.69|22255.69|22175.69|22249.67|22169.67|10
1737967930000|2025-01-27 08:52:10|22256.87|22176.87|22256.12|22176.12|22256.87|22176.87|22253.61|22173.61|10
1737967940000|2025-01-27 08:52:20|22255.48|22175.48|22256.65|22176.65|22257.71|22177.71|22254.5|22174.5|9
1737967950000|2025-01-27 08:52:30|22256.02|22176.02|22255.52|22175.52|22260.1|22180.1|22255.52|22175.52|10
1737967960000|2025-01-27 08:52:40|22255.78|22175.78|22249.6|22169.6|22255.78|22175.78|22249.11|22169.11|10
1737967970000|2025-01-27 08:52:50|22249.61|22169.61|22252.43|22172.43|22252.43|22172.43|22249.61|22169.61|10
1737967980000|2025-01-27 08:53:00|22252.72|22172.72|22245.16|22165.16|22253.34|22173.34|22245.16|22165.16|10
1737967990000|2025-01-27 08:53:10|22243.14|22163.14|22243.53|22163.53|22244.33|22164.33|22242.84|22162.84|10
1737968000000|2025-01-27 08:53:20|22244.23|22164.23|22242.95|22162.95|22244.82|22164.82|22242.95|22162.95|10
1737968010000|2025-01-27 08:53:30|22242.23|22162.23|22239.81|22159.81|22242.41|22162.41|22239.8|22159.8|10
1737968020000|2025-01-27 08:53:40|22238.72|22158.72|22239.13|22159.13|22239.39|22159.39|22238.72|22158.72|10
1737968030000|2025-01-27 08:53:50|22238.95|22158.95|22235.19|22155.19|22239.15|22159.15|22233.32|22153.32|10
1737968040000|2025-01-27 08:54:00|22235.34|22155.34|22231.4|22151.4|22235.34|22155.34|22231.17|22151.17|10
1737968050000|2025-01-27 08:54:10|22232.78|22152.78|22231.14|22151.14|22232.78|22152.78|22231.14|22151.14|10
1737968060000|2025-01-27 08:54:20|22230.52|22150.52|22232.55|22152.55|22232.55|22152.55|22230.52|22150.52|9
1737968070000|2025-01-27 08:54:30|22232.73|22152.73|22238.66|22158.66|22238.66|22158.66|22232.73|22152.73|10
1737968080000|2025-01-27 08:54:40|22239.18|22159.18|22248.51|22168.51|22249.12|22169.12|22239.18|22159.18|10
1737968090000|2025-01-27 08:54:50|22249.97|22169.97|22252.94|22172.94|22253.27|22173.27|22249.97|22169.97|10
1737968100000|2025-01-27 08:55:00|22256.07|22176.07|22257.7|22177.7|22257.7|22177.7|22255.79|22175.79|10
1737968110000|2025-01-27 08:55:10|22257.97|22177.97|22260.79|22180.79|22262.64|22182.64|22257.97|22177.97|10
1737968120000|2025-01-27 08:55:20|22260.73|22180.73|22260.08|22180.08|22262.3|22182.3|22259.65|22179.65|10
1737968130000|2025-01-27 08:55:30|22260.8|22180.8|22265.75|22185.75|22265.75|22185.75|22260.8|22180.8|10
1737968140000|2025-01-27 08:55:40|22266.21|22186.21|22268.93|22188.93|22269.28|22189.28|22266.21|22186.21|10
1737968150000|2025-01-27 08:55:50|22269.89|22189.89|22270.95|22190.95|22270.95|22190.95|22269.24|22189.24|10
1737968160000|2025-01-27 08:56:00|22270.37|22190.37|22269.73|22189.73|22270.66|22190.66|22268.85|22188.85|10
1737968170000|2025-01-27 08:56:10|22269.48|22189.48|22271.07|22191.07|22271.33|22191.33|22269.32|22189.32|10
1737968180000|2025-01-27 08:56:20|22272.13|22192.13|22273.07|22193.07|22273.07|22193.07|22272.13|22192.13|10
1737968190000|2025-01-27 08:56:30|22272.93|22192.93|22281.24|22201.24|22281.24|22201.24|22272.93|22192.93|10
1737968200000|2025-01-27 08:56:40|22281.33|22201.33|22283.72|22203.72|22283.72|22203.72|22281.33|22201.33|10
1737968210000|2025-01-27 08:56:50|22285.25|22205.25|22287.76|22207.76|22287.76|22207.76|22284.69|22204.69|10
1737968220000|2025-01-27 08:57:00|22285.69|22205.69|22288.65|22208.65|22289.67|22209.67|22285.69|22205.69|10
1737968230000|2025-01-27 08:57:10|22287.96|22207.96|22288.16|22208.16|22288.63|22208.63|22287.26|22207.26|10
1737968240000|2025-01-27 08:57:20|22288.87|22208.87|22291.32|22211.32|22291.32|22211.32|22288.87|22208.87|10
1737968250000|2025-01-27 08:57:30|22291.63|22211.63|22296.12|22216.12|22296.28|22216.28|22291.63|22211.63|10
1737968260000|2025-01-27 08:57:40|22296.2|22216.2|22297.57|22217.57|22297.57|22217.57|22295.11|22215.11|10
1737968270000|2025-01-27 08:57:50|22297.6|22217.6|22303.65|22223.65|22303.65|22223.65|22297.6|22217.6|9
1737968280000|2025-01-27 08:58:00|22303.35|22223.35|22302.51|22222.51|22306.72|22226.72|22302.17|22222.17|10
1737968290000|2025-01-27 08:58:10|22302.29|22222.29|22295.04|22215.04|22303.01|22223.01|22295.04|22215.04|10
1737968300000|2025-01-27 08:58:20|22292.59|22212.59|22283.75|22203.75|22292.59|22212.59|22283.37|22203.37|10
1737968310000|2025-01-27 08:58:30|22283.7|22203.7|22285.14|22205.14|22285.14|22205.14|22283.18|22203.18|10
1737968320000|2025-01-27 08:58:40|22285.38|22205.38|22284.15|22204.15|22287.58|22207.58|22284.15|22204.15|10
1737968330000|2025-01-27 08:58:50|22282.61|22202.61|22288.24|22208.24|22288.24|22208.24|22281.34|22201.34|10
1737968340000|2025-01-27 08:59:00|22288.4|22208.4|22293.11|22213.11|22293.11|22213.11|22288.14|22208.14|10
1737968350000|2025-01-27 08:59:10|22293.42|22213.42|22299.7|22219.7|22299.7|22219.7|22292.63|22212.63|10
1737968360000|2025-01-27 08:59:20|22300.46|22220.46|22297.77|22217.77|22300.46|22220.46|22297.76|22217.76|10
1737968370000|2025-01-27 08:59:30|22298.1|22218.1|22300.65|22220.65|22300.65|22220.65|22298.1|22218.1|10
1737968380000|2025-01-27 08:59:40|22300.7|22220.7|22301.86|22221.86|22302.49|22222.49|22300.7|22220.7|10
1737968390000|2025-01-27 08:59:50|22301.87|22221.87|22302.71|22222.71|22302.71|22222.71|22301.87|22221.87|9
1737968400000|2025-01-27 09:00:00|22302.58|22222.58|22307.3|22227.3|22307.78|22227.78|22302.58|22222.58|10
1737968410000|2025-01-27 09:00:10|22306.55|22226.55|22299.94|22219.94|22306.55|22226.55|22299.94|22219.94|10
1737968420000|2025-01-27 09:00:20|22300.02|22220.02|22296.17|22216.17|22300.19|22220.19|22290.69|22210.69|10
1737968430000|2025-01-27 09:00:30|22299.74|22219.74|22302.22|22222.22|22302.22|22222.22|22299.74|22219.74|10
1737968440000|2025-01-27 09:00:40|22301.52|22221.52|22299.56|22219.56|22302.58|22222.58|22299.56|22219.56|10
1737968450000|2025-01-27 09:00:50|22298.18|22218.18|22303.32|22223.32|22303.32|22223.32|22294.53|22214.53|10
1737968460000|2025-01-27 09:01:00|22303.44|22223.44|22295.07|22215.07|22303.44|22223.44|22295.07|22215.07|10
1737968470000|2025-01-27 09:01:10|22293.85|22213.85|22284.95|22204.95|22293.85|22213.85|22284.63|22204.63|10
1737968480000|2025-01-27 09:01:20|22283.56|22203.56|22279.37|22199.37|22283.56|22203.56|22279.37|22199.37|10
1737968490000|2025-01-27 09:01:30|22280.14|22200.14|22279.62|22199.62|22280.14|22200.14|22279.01|22199.01|10
1737968500000|2025-01-27 09:01:40|22281.99|22201.99|22283.93|22203.93|22283.99|22203.99|22281.99|22201.99|10
1737968510000|2025-01-27 09:01:50|22283.65|22203.65|22284.91|22204.91|22284.91|22204.91|22283.03|22203.03|10
1737968520000|2025-01-27 09:02:00|22285.15|22205.15|22290.51|22210.51|22290.65|22210.65|22284.89|22204.89|10
1737968530000|2025-01-27 09:02:10|22292.4|22212.4|22297.75|22217.75|22297.75|22217.75|22292.4|22212.4|10
1737968540000|2025-01-27 09:02:20|22297.98|22217.98|22298.17|22218.17|22298.17|22218.17|22297.05|22217.05|10
1737968550000|2025-01-27 09:02:30|22298.09|22218.09|22302.85|22222.85|22302.85|22222.85|22298.09|22218.09|10
1737968560000|2025-01-27 09:02:40|22303.23|22223.23|22305.12|22225.12|22305.12|22225.12|22301.98|22221.98|10
1737968570000|2025-01-27 09:02:50|22304.71|22224.71|22306.67|22226.67|22307.03|22227.03|22304.29|22224.29|10
1737968580000|2025-01-27 09:03:00|22307.4|22227.4|22314.08|22234.08|22315.03|22235.03|22306.77|22226.77|10
1737968590000|2025-01-27 09:03:10|22314.37|22234.37|22317.24|22237.24|22317.76|22237.76|22314.37|22234.37|10
1737968600000|2025-01-27 09:03:20|22316.86|22236.86|22315.91|22235.91|22317.29|22237.29|22315.79|22235.79|10
1737968610000|2025-01-27 09:03:30|22315.19|22235.19|22318.32|22238.32|22319.91|22239.91|22315.19|22235.19|9
1737968620000|2025-01-27 09:03:40|22318.7|22238.7|22317.26|22237.26|22318.7|22238.7|22316.47|22236.47|9
1737968630000|2025-01-27 09:03:50|22316.98|22236.98|22316.14|22236.14|22316.98|22236.98|22314.78|22234.78|10
1737968640000|2025-01-27 09:04:00|22316.45|22236.45|22318.51|22238.51|22318.57|22238.57|22316.45|22236.45|10
1737968650000|2025-01-27 09:04:10|22318.94|22238.94|22320.08|22240.08|22320.08|22240.08|22318.51|22238.51|10
1737968660000|2025-01-27 09:04:20|22321.94|22241.94|22324.72|22244.72|22324.72|22244.72|22321.94|22241.94|10
1737968670000|2025-01-27 09:04:30|22328.73|22248.73|22337.37|22257.37|22337.37|22257.37|22328.73|22248.73|10
1737968680000|2025-01-27 09:04:40|22337.1|22257.1|22340.74|22260.74|22340.8|22260.8|22337.1|22257.1|10
1737968690000|2025-01-27 09:04:50|22341.06|22261.06|22347.62|22267.62|22347.62|22267.62|22341.06|22261.06|10
1737968700000|2025-01-27 09:05:00|22347.99|22267.99|22355.27|22275.27|22355.27|22275.27|22347.84|22267.84|10
1737968710000|2025-01-27 09:05:10|22362.05|22282.05|22373.69|22293.69|22373.69|22293.69|22362.05|22282.05|10
1737968720000|2025-01-27 09:05:20|22374.74|22294.74|22377.19|22297.19|22378.11|22298.11|22374.62|22294.62|10
1737968730000|2025-01-27 09:05:30|22376.91|22296.91|22381.57|22301.57|22382.01|22302.01|22376.91|22296.91|10
1737968740000|2025-01-27 09:05:40|22381.82|22301.82|22393.11|22313.11|22393.11|22313.11|22381.82|22301.82|10
1737968750000|2025-01-27 09:05:50|22393.23|22313.23|22398.27|22318.27|22398.4|22318.4|22393.23|22313.23|10
1737968760000|2025-01-27 09:06:00|22399.71|22319.71|22401.89|22321.89|22403.11|22323.11|22398.46|22318.46|10
1737968770000|2025-01-27 09:06:10|22402.35|22322.35|22408.99|22328.99|22408.99|22328.99|22402.35|22322.35|10
1737968780000|2025-01-27 09:06:20|22408.98|22328.98|22418.02|22338.02|22418.02|22338.02|22408.98|22328.98|10
1737968790000|2025-01-27 09:06:30|22419.5|22339.5|22420.46|22340.46|22420.46|22340.46|22417.84|22337.84|10
1737968800000|2025-01-27 09:06:40|22421.39|22341.39|22418.07|22338.07|22421.39|22341.39|22416.49|22336.49|10
1737968810000|2025-01-27 09:06:50|22418.08|22338.08|22418.5|22338.5|22420.13|22340.13|22418.08|22338.08|10
1737968820000|2025-01-27 09:07:00|22418.64|22338.64|22419.48|22339.48|22419.48|22339.48|22415.83|22335.83|10
1737968830000|2025-01-27 09:07:10|22420.92|22340.92|22427.7|22347.7|22428.04|22348.04|22420.92|22340.92|10
1737968840000|2025-01-27 09:07:20|22427.44|22347.44|22427.42|22347.42|22428.14|22348.14|22426.67|22346.67|10
1737968850000|2025-01-27 09:07:30|22427.34|22347.34|22434.79|22354.79|22434.79|22354.79|22427.06|22347.06|10
1737968860000|2025-01-27 09:07:40|22436.09|22356.09|22438.33|22358.33|22439.49|22359.49|22436.09|22356.09|10
1737968870000|2025-01-27 09:07:50|22437.62|22357.62|22444.5|22364.5|22444.66|22364.66|22437.62|22357.62|10
1737968880000|2025-01-27 09:08:00|22444.64|22364.64|22434.62|22354.62|22445.93|22365.93|22434.44|22354.44|10
1737968890000|2025-01-27 09:08:10|22433.84|22353.84|22438.12|22358.12|22439.03|22359.03|22433.79|22353.79|10
1737968900000|2025-01-27 09:08:20|22438.08|22358.08|22439.88|22359.88|22439.88|22359.88|22438.08|22358.08|10
1737968910000|2025-01-27 09:08:30|22441.67|22361.67|22452.47|22372.47|22453.29|22373.29|22441.67|22361.67|10
1737968920000|2025-01-27 09:08:40|22452.94|22372.94|22453.05|22373.05|22453.92|22373.92|22452.1|22372.1|10
1737968930000|2025-01-27 09:08:50|22455.63|22375.63|22464.73|22384.73|22464.73|22384.73|22455.44|22375.44|10
1737968940000|2025-01-27 09:09:00|22465.03|22385.03|22465.01|22385.01|22470.89|22390.89|22465.01|22385.01|10
1737968950000|2025-01-27 09:09:10|22462.51|22382.51|22452.1|22372.1|22462.51|22382.51|22452.1|22372.1|10
1737968960000|2025-01-27 09:09:20|22451.69|22371.69|22452.38|22372.38|22452.59|22372.59|22449.24|22369.24|10
1737968970000|2025-01-27 09:09:30|22452.99|22372.99|22452.68|22372.68|22454.37|22374.37|22452.39|22372.39|10
1737968980000|2025-01-27 09:09:40|22451.95|22371.95|22451.19|22371.19|22452.05|22372.05|22450.44|22370.44|10
1737968990000|2025-01-27 09:09:50|22451.88|22371.88|22453.77|22373.77|22455.01|22375.01|22451.58|22371.58|10
1737969000000|2025-01-27 09:10:00|22454.83|22374.83|22449.59|22369.59|22454.83|22374.83|22449.59|22369.59|10
1737969010000|2025-01-27 09:10:10|22449.5|22369.5|22443.88|22363.88|22449.56|22369.56|22443.52|22363.52|10
1737969020000|2025-01-27 09:10:20|22443.85|22363.85|22446|22366|22447.04|22367.04|22443.85|22363.85|10
1737969030000|2025-01-27 09:10:30|22446.02|22366.02|22445.04|22365.04|22446.79|22366.79|22443.39|22363.39|10
1737969040000|2025-01-27 09:10:40|22445.1|22365.1|22444.4|22364.4|22445.9|22365.9|22444.04|22364.04|10
1737969050000|2025-01-27 09:10:50|22444.53|22364.53|22446.53|22366.53|22446.53|22366.53|22444.04|22364.04|10
1737969060000|2025-01-27 09:11:00|22446.75|22366.75|22445.97|22365.97|22448.52|22368.52|22445.01|22365.01|10
1737969070000|2025-01-27 09:11:10|22446.34|22366.34|22439.93|22359.93|22446.34|22366.34|22439.93|22359.93|10
1737969080000|2025-01-27 09:11:20|22439.97|22359.97|22440.21|22360.21|22440.52|22360.52|22439.97|22359.97|9
1737969090000|2025-01-27 09:11:30|22440.3|22360.3|22436.18|22356.18|22440.3|22360.3|22434.56|22354.56|10
1737969100000|2025-01-27 09:11:40|22436.1|22356.1|22433.24|22353.24|22436.14|22356.14|22431.93|22351.93|10
1737969110000|2025-01-27 09:11:50|22433.03|22353.03|22433.12|22353.12|22433.12|22353.12|22430.99|22350.99|10
1737969120000|2025-01-27 09:12:00|22433.3|22353.3|22436.21|22356.21|22437.67|22357.67|22433.3|22353.3|10
1737969130000|2025-01-27 09:12:10|22436.75|22356.75|22439.77|22359.77|22439.77|22359.77|22435.79|22355.79|10
1737969140000|2025-01-27 09:12:20|22440.73|22360.73|22442.44|22362.44|22442.44|22362.44|22438.68|22358.68|10
1737969150000|2025-01-27 09:12:30|22442.66|22362.66|22445.99|22365.99|22446.02|22366.02|22442.4|22362.4|10
1737969160000|2025-01-27 09:12:40|22445.92|22365.92|22445.71|22365.71|22445.92|22365.92|22444.52|22364.52|10
1737969170000|2025-01-27 09:12:50|22446.42|22366.42|22449.74|22369.74|22449.74|22369.74|22446.42|22366.42|9
1737969180000|2025-01-27 09:13:00|22449.88|22369.88|22448.53|22368.53|22449.88|22369.88|22447.62|22367.62|10
1737969190000|2025-01-27 09:13:10|22448.06|22368.06|22449.82|22369.82|22449.93|22369.93|22446.43|22366.43|10
1737969200000|2025-01-27 09:13:20|22449.83|22369.83|22455.46|22375.46|22455.46|22375.46|22449.83|22369.83|9
1737969210000|2025-01-27 09:13:30|22455.5|22375.5|22455.18|22375.18|22455.5|22375.5|22454.81|22374.81|10
1737969220000|2025-01-27 09:13:40|22455.42|22375.42|22451.44|22371.44|22455.42|22375.42|22451.44|22371.44|10
1737969230000|2025-01-27 09:13:50|22451.37|22371.37|22449.2|22369.2|22451.39|22371.39|22448.58|22368.58|10
1737969240000|2025-01-27 09:14:00|22448.56|22368.56|22441.46|22361.46|22448.56|22368.56|22440.2|22360.2|10
1737969250000|2025-01-27 09:14:10|22439.8|22359.8|22437.31|22357.31|22439.81|22359.81|22437.31|22357.31|10
1737969260000|2025-01-27 09:14:20|22437.03|22357.03|22440.46|22360.46|22440.46|22360.46|22436.41|22356.41|10
1737969270000|2025-01-27 09:14:30|22440.59|22360.59|22440.76|22360.76|22441.37|22361.37|22440.34|22360.34|10
1737969280000|2025-01-27 09:14:40|22441.01|22361.01|22437.06|22357.06|22441.59|22361.59|22436.51|22356.51|10
1737969290000|2025-01-27 09:14:50|22436.44|22356.44|22435.65|22355.65|22437.41|22357.41|22435.65|22355.65|10
1737969300000|2025-01-27 09:15:00|22435.69|22355.69|22431.14|22351.14|22435.69|22355.69|22429.35|22349.35|10
1737969310000|2025-01-27 09:15:10|22429.92|22349.92|22425.88|22345.88|22431.35|22351.35|22425.46|22345.46|10
1737969320000|2025-01-27 09:15:20|22425.53|22345.53|22430.07|22350.07|22430.07|22350.07|22425.53|22345.53|10
1737969330000|2025-01-27 09:15:30|22431.69|22351.69|22438.01|22358.01|22438.01|22358.01|22431.69|22351.69|10
1737969340000|2025-01-27 09:15:40|22440.65|22360.65|22446.54|22366.54|22446.54|22366.54|22440.37|22360.37|10
1737969350000|2025-01-27 09:15:50|22446.51|22366.51|22448.06|22368.06|22448.06|22368.06|22444.94|22364.94|10
1737969360000|2025-01-27 09:16:00|22450.36|22370.36|22452.98|22372.98|22453.53|22373.53|22450.36|22370.36|10
1737969370000|2025-01-27 09:16:10|22452.68|22372.68|22458.48|22378.48|22459.62|22379.62|22452.68|22372.68|10
1737969380000|2025-01-27 09:16:20|22458.22|22378.22|22460.57|22380.57|22460.57|22380.57|22457.19|22377.19|10
1737969390000|2025-01-27 09:16:30|22460.47|22380.47|22458.92|22378.92|22460.8|22380.8|22458.92|22378.92|10
1737969400000|2025-01-27 09:16:40|22458.65|22378.65|22455.6|22375.6|22458.65|22378.65|22455.47|22375.47|10
1737969410000|2025-01-27 09:16:50|22455.62|22375.62|22450.85|22370.85|22455.62|22375.62|22450.85|22370.85|10
1737969420000|2025-01-27 09:17:00|22449.75|22369.75|22448.75|22368.75|22449.75|22369.75|22447.72|22367.72|10
1737969430000|2025-01-27 09:17:10|22449.75|22369.75|22456.67|22376.67|22456.67|22376.67|22449.75|22369.75|10
1737969440000|2025-01-27 09:17:20|22457.13|22377.13|22458.36|22378.36|22458.82|22378.82|22457.13|22377.13|10
1737969450000|2025-01-27 09:17:30|22461.44|22381.44|22468.06|22388.06|22468.06|22388.06|22461.44|22381.44|10
1737969460000|2025-01-27 09:17:40|22467.86|22387.86|22465.35|22385.35|22467.86|22387.86|22463.9|22383.9|10
1737969470000|2025-01-27 09:17:50|22464.98|22384.98|22463.88|22383.88|22464.98|22384.98|22463.88|22383.88|9
1737969480000|2025-01-27 09:18:00|22463.96|22383.96|22463.37|22383.37|22464.09|22384.09|22463.15|22383.15|10
1737969490000|2025-01-27 09:18:10|22462.48|22382.48|22459.24|22379.24|22462.79|22382.79|22459.24|22379.24|10
1737969500000|2025-01-27 09:18:20|22458.74|22378.74|22457.92|22377.92|22459.16|22379.16|22457.92|22377.92|10
1737969510000|2025-01-27 09:18:30|22457.11|22377.11|22451.05|22371.05|22457.54|22377.54|22451.05|22371.05|9
1737969520000|2025-01-27 09:18:40|22450.02|22370.02|22443.62|22363.62|22450.02|22370.02|22443.59|22363.59|10
1737969530000|2025-01-27 09:18:50|22443.6|22363.6|22446.57|22366.57|22446.57|22366.57|22443.27|22363.27|10
1737969540000|2025-01-27 09:19:00|22448.9|22368.9|22460.14|22380.14|22460.14|22380.14|22448.9|22368.9|10
1737969550000|2025-01-27 09:19:10|22460.17|22380.17|22461.76|22381.76|22463.59|22383.59|22460.17|22380.17|10
1737969560000|2025-01-27 09:19:20|22460.66|22380.66|22460.75|22380.75|22460.8|22380.8|22460.13|22380.13|10
1737969570000|2025-01-27 09:19:30|22459.9|22379.9|22458.19|22378.19|22461.4|22381.4|22458.1|22378.1|10
1737969580000|2025-01-27 09:19:40|22456.41|22376.41|22450.1|22370.1|22456.41|22376.41|22450.1|22370.1|10
1737969590000|2025-01-27 09:19:50|22449.94|22369.94|22446.71|22366.71|22450.56|22370.56|22446.71|22366.71|10
1737969600000|2025-01-27 09:20:00|22445.69|22365.69|22445.14|22365.14|22445.69|22365.69|22444.28|22364.28|10
1737969610000|2025-01-27 09:20:10|22444.91|22364.91|22443.37|22363.37|22444.91|22364.91|22442.33|22362.33|10
1737969620000|2025-01-27 09:20:20|22443.51|22363.51|22440.44|22360.44|22443.51|22363.51|22440.14|22360.14|10
1737969630000|2025-01-27 09:20:30|22439.77|22359.77|22436.64|22356.64|22439.93|22359.93|22436.64|22356.64|10
1737969640000|2025-01-27 09:20:40|22436.31|22356.31|22428.93|22348.93|22436.31|22356.31|22428.93|22348.93|10
1737969650000|2025-01-27 09:20:50|22428.48|22348.48|22429.79|22349.79|22430.21|22350.21|22428.48|22348.48|10
1737969660000|2025-01-27 09:21:00|22429.52|22349.52|22416.64|22336.64|22429.52|22349.52|22415.38|22335.38|10
1737969670000|2025-01-27 09:21:10|22411.99|22331.99|22411.37|22331.37|22412.49|22332.49|22409.92|22329.92|10
1737969680000|2025-01-27 09:21:20|22410.31|22330.31|22406.31|22326.31|22410.47|22330.47|22406.31|22326.31|10
1737969690000|2025-01-27 09:21:30|22406.06|22326.06|22393.8|22313.8|22406.06|22326.06|22393.8|22313.8|9
1737969700000|2025-01-27 09:21:40|22394.49|22314.49|22388.83|22308.83|22394.63|22314.63|22388.53|22308.53|10
1737969710000|2025-01-27 09:21:50|22389.95|22309.95|22387.75|22307.75|22390.06|22310.06|22387.37|22307.37|10
1737969720000|2025-01-27 09:22:00|22388.42|22308.42|22384.82|22304.82|22388.42|22308.42|22384.41|22304.41|9
1737969730000|2025-01-27 09:22:10|22384.21|22304.21|22376.08|22296.08|22385.56|22305.56|22374.61|22294.61|10
1737969740000|2025-01-27 09:22:20|22375.63|22295.63|22367.18|22287.18|22375.63|22295.63|22367.18|22287.18|10
1737969750000|2025-01-27 09:22:30|22366.32|22286.32|22360.42|22280.42|22366.32|22286.32|22360.42|22280.42|10
1737969760000|2025-01-27 09:22:40|22360.36|22280.36|22355.68|22275.68|22360.36|22280.36|22354.58|22274.58|10
1737969770000|2025-01-27 09:22:50|22354.79|22274.79|22350.35|22270.35|22354.79|22274.79|22347.66|22267.66|10
1737969780000|2025-01-27 09:23:00|22350.83|22270.83|22353.56|22273.56|22353.66|22273.66|22350.02|22270.02|10
1737969790000|2025-01-27 09:23:10|22352.83|22272.83|22346.61|22266.61|22352.83|22272.83|22346.1|22266.1|10
1737969800000|2025-01-27 09:23:20|22345.75|22265.75|22344.53|22264.53|22345.75|22265.75|22343.55|22263.55|10
1737969810000|2025-01-27 09:23:30|22344.72|22264.72|22346.16|22266.16|22347.72|22267.72|22344.72|22264.72|10
1737969820000|2025-01-27 09:23:40|22343.68|22263.68|22348.89|22268.89|22348.89|22268.89|22343.68|22263.68|10
1737969830000|2025-01-27 09:23:50|22347.41|22267.41|22347.61|22267.61|22347.98|22267.98|22345.46|22265.46|10
1737969840000|2025-01-27 09:24:00|22348.29|22268.29|22355.77|22275.77|22355.77|22275.77|22348.29|22268.29|10
1737969850000|2025-01-27 09:24:10|22356.32|22276.32|22343.3|22263.3|22356.32|22276.32|22343.3|22263.3|10
1737969860000|2025-01-27 09:24:20|22343|22263|22339.79|22259.79|22343|22263|22339.79|22259.79|10
1737969870000|2025-01-27 09:24:30|22338.93|22258.93|22338.46|22258.46|22339.18|22259.18|22338.34|22258.34|10
1737969880000|2025-01-27 09:24:40|22338.48|22258.48|22336.98|22256.98|22338.92|22258.92|22336.98|22256.98|10
1737969890000|2025-01-27 09:24:50|22337.41|22257.41|22326.41|22246.41|22337.41|22257.41|22326.14|22246.14|10
1737969900000|2025-01-27 09:25:00|22326.45|22246.45|22331.03|22251.03|22331.03|22251.03|22326.45|22246.45|10
1737969910000|2025-01-27 09:25:10|22332.07|22252.07|22337.76|22257.76|22337.76|22257.76|22332.07|22252.07|10
1737969920000|2025-01-27 09:25:20|22338.04|22258.04|22338.21|22258.21|22339.85|22259.85|22337.89|22257.89|10
1737969930000|2025-01-27 09:25:30|22338.07|22258.07|22335.98|22255.98|22338.07|22258.07|22335.34|22255.34|10
1737969940000|2025-01-27 09:25:40|22335.93|22255.93|22334.22|22254.22|22337.47|22257.47|22334.22|22254.22|9
1737969950000|2025-01-27 09:25:50|22333.91|22253.91|22331.07|22251.07|22334.07|22254.07|22331.04|22251.04|10
1737969960000|2025-01-27 09:26:00|22331.15|22251.15|22323.69|22243.69|22331.15|22251.15|22323.69|22243.69|10
1737969970000|2025-01-27 09:26:10|22323.27|22243.27|22320.15|22240.15|22323.27|22243.27|22320.15|22240.15|9
1737969980000|2025-01-27 09:26:20|22320.57|22240.57|22320.13|22240.13|22320.57|22240.57|22319.28|22239.28|10
1737969990000|2025-01-27 09:26:30|22320.42|22240.42|22319.8|22239.8|22320.96|22240.96|22317.91|22237.91|10
1737970000000|2025-01-27 09:26:40|22320.25|22240.25|22320.02|22240.02|22320.58|22240.58|22319.4|22239.4|10
1737970010000|2025-01-27 09:26:50|22318.63|22238.63|22320.37|22240.37|22320.37|22240.37|22317.22|22237.22|10
1737970020000|2025-01-27 09:27:00|22320.23|22240.23|22324.15|22244.15|22324.58|22244.58|22320.23|22240.23|10
1737970030000|2025-01-27 09:27:10|22324.1|22244.1|22323.59|22243.59|22324.63|22244.63|22322.52|22242.52|10
1737970040000|2025-01-27 09:27:20|22323.55|22243.55|22321.6|22241.6|22323.67|22243.67|22321.6|22241.6|10
1737970050000|2025-01-27 09:27:30|22322.21|22242.21|22323.39|22243.39|22323.39|22243.39|22322.21|22242.21|10
1737970060000|2025-01-27 09:27:40|22323.85|22243.85|22322.38|22242.38|22323.91|22243.91|22322.36|22242.36|10
1737970070000|2025-01-27 09:27:50|22322.14|22242.14|22320.39|22240.39|22322.14|22242.14|22320.12|22240.12|10
1737970080000|2025-01-27 09:28:00|22319.99|22239.99|22320.32|22240.32|22321.41|22241.41|22319.99|22239.99|10
1737970090000|2025-01-27 09:28:10|22320.11|22240.11|22317.55|22237.55|22320.11|22240.11|22317.55|22237.55|10
1737970100000|2025-01-27 09:28:20|22317.28|22237.28|22310.87|22230.87|22317.28|22237.28|22310.87|22230.87|10
1737970110000|2025-01-27 09:28:30|22309.79|22229.79|22309.02|22229.02|22309.79|22229.79|22308.89|22228.89|10
1737970120000|2025-01-27 09:28:40|22308.24|22228.24|22307.26|22227.26|22308.24|22228.24|22307.26|22227.26|9
1737970130000|2025-01-27 09:28:50|22307.02|22227.02|22306.63|22226.63|22307.02|22227.02|22306.09|22226.09|9
1737970140000|2025-01-27 09:29:00|22307.6|22227.6|22303.63|22223.63|22308.24|22228.24|22303.36|22223.36|10
1737970150000|2025-01-27 09:29:10|22303.46|22223.46|22298.1|22218.1|22303.46|22223.46|22297.79|22217.79|10
1737970160000|2025-01-27 09:29:20|22297.72|22217.72|22298.66|22218.66|22298.66|22218.66|22297.02|22217.02|10
1737970170000|2025-01-27 09:29:30|22298.39|22218.39|22293.69|22213.69|22298.6|22218.6|22293.69|22213.69|10
1737970180000|2025-01-27 09:29:40|22292.91|22212.91|22278.12|22198.12|22292.91|22212.91|22276.08|22196.08|10
1737970190000|2025-01-27 09:29:50|22277.8|22197.8|22275.63|22195.63|22277.8|22197.8|22275.03|22195.03|10
1737970200000|2025-01-27 09:30:00|22275.68|22195.68|22272.88|22192.88|22276.53|22196.53|22272.88|22192.88|10
1737970210000|2025-01-27 09:30:10|22272.16|22192.16|22277.22|22197.22|22277.22|22197.22|22270.57|22190.57|10
1737970220000|2025-01-27 09:30:20|22279.7|22199.7|22283.44|22203.44|22285.84|22205.84|22279.46|22199.46|10
1737970230000|2025-01-27 09:30:30|22283.95|22203.95|22286.75|22206.75|22286.75|22206.75|22283.84|22203.84|10
1737970240000|2025-01-27 09:30:40|22286.15|22206.15|22286.39|22206.39|22288.89|22208.89|22285.9|22205.9|9
1737970250000|2025-01-27 09:30:50|22286.3|22206.3|22287.38|22207.38|22289|22209|22286.16|22206.16|10
1737970260000|2025-01-27 09:31:00|22287.22|22207.22|22285.47|22205.47|22290.68|22210.68|22285.47|22205.47|10
1737970270000|2025-01-27 09:31:10|22285.32|22205.32|22271.86|22191.86|22285.32|22205.32|22271.86|22191.86|10
1737970280000|2025-01-27 09:31:20|22271.79|22191.79|22272.46|22192.46|22272.46|22192.46|22271.43|22191.43|10
1737970290000|2025-01-27 09:31:30|22272.21|22192.21|22280.23|22200.23|22280.23|22200.23|22272.21|22192.21|10
1737970300000|2025-01-27 09:31:40|22279.2|22199.2|22277.01|22197.01|22279.89|22199.89|22276.88|22196.88|10
1737970310000|2025-01-27 09:31:50|22277.36|22197.36|22280.53|22200.53|22282.68|22202.68|22277.2|22197.2|10
1737970320000|2025-01-27 09:32:00|22279.38|22199.38|22278.75|22198.75|22279.74|22199.74|22277.03|22197.03|10
1737970330000|2025-01-27 09:32:10|22278.67|22198.67|22277.31|22197.31|22281.01|22201.01|22277.31|22197.31|10
1737970340000|2025-01-27 09:32:20|22277.99|22197.99|22279.33|22199.33|22279.33|22199.33|22277.99|22197.99|10
1737970350000|2025-01-27 09:32:30|22281.7|22201.7|22281.57|22201.57|22281.7|22201.7|22280.42|22200.42|9
1737970360000|2025-01-27 09:32:40|22281.92|22201.92|22286.52|22206.52|22286.52|22206.52|22281.92|22201.92|10
1737970370000|2025-01-27 09:32:50|22286.55|22206.55|22293.07|22213.07|22293.58|22213.58|22286.55|22206.55|10
1737970380000|2025-01-27 09:33:00|22293.19|22213.19|22290.02|22210.02|22293.45|22213.45|22290.02|22210.02|10
1737970390000|2025-01-27 09:33:10|22289.54|22209.54|22293.77|22213.77|22293.77|22213.77|22288.14|22208.14|10
1737970400000|2025-01-27 09:33:20|22293.91|22213.91|22299.77|22219.77|22299.84|22219.84|22293.91|22213.91|10
1737970410000|2025-01-27 09:33:30|22300.96|22220.96|22307.65|22227.65|22307.65|22227.65|22300.96|22220.96|10
1737970420000|2025-01-27 09:33:40|22307.52|22227.52|22307.56|22227.56|22308.63|22228.63|22307.46|22227.46|10
1737970430000|2025-01-27 09:33:50|22307.45|22227.45|22310.57|22230.57|22311.81|22231.81|22307.45|22227.45|9
1737970440000|2025-01-27 09:34:00|22311.12|22231.12|22329.37|22249.37|22329.37|22249.37|22311.12|22231.12|10
1737970450000|2025-01-27 09:34:10|22330.22|22250.22|22330.97|22250.97|22331.45|22251.45|22330.22|22250.22|10
1737970460000|2025-01-27 09:34:20|22330.91|22250.91|22332.79|22252.79|22332.79|22252.79|22330.47|22250.47|10
1737970470000|2025-01-27 09:34:30|22333.09|22253.09|22334.23|22254.23|22334.79|22254.79|22332.37|22252.37|10
1737970480000|2025-01-27 09:34:40|22334.04|22254.04|22334.51|22254.51|22335.11|22255.11|22334.04|22254.04|9
1737970490000|2025-01-27 09:34:50|22334.09|22254.09|22335.55|22255.55|22335.55|22255.55|22333.28|22253.28|10
1737970500000|2025-01-27 09:35:00|22335.56|22255.56|22329.33|22249.33|22335.56|22255.56|22329.33|22249.33|10
1737970510000|2025-01-27 09:35:10|22327.62|22247.62|22324.75|22244.75|22327.62|22247.62|22324.75|22244.75|10
1737970520000|2025-01-27 09:35:20|22324.49|22244.49|22320.42|22240.42|22324.49|22244.49|22320.25|22240.25|10
1737970530000|2025-01-27 09:35:30|22319.93|22239.93|22318.06|22238.06|22320.33|22240.33|22318.06|22238.06|9
1737970540000|2025-01-27 09:35:40|22316.55|22236.55|22317.76|22237.76|22317.76|22237.76|22311.67|22231.67|10
1737970550000|2025-01-27 09:35:50|22318.02|22238.02|22316.23|22236.23|22318.16|22238.16|22316.23|22236.23|10
1737970560000|2025-01-27 09:36:00|22316.26|22236.26|22314.91|22234.91|22318.39|22238.39|22314.91|22234.91|10
1737970570000|2025-01-27 09:36:10|22315.55|22235.55|22319.85|22239.85|22319.85|22239.85|22314.3|22234.3|10
1737970580000|2025-01-27 09:36:20|22319.94|22239.94|22330.86|22250.86|22330.86|22250.86|22319.94|22239.94|10
1737970590000|2025-01-27 09:36:30|22332.24|22252.24|22338.44|22258.44|22338.56|22258.56|22332.24|22252.24|10
1737970600000|2025-01-27 09:36:40|22339.18|22259.18|22346.11|22266.11|22346.39|22266.39|22339.18|22259.18|10
1737970610000|2025-01-27 09:36:50|22346.48|22266.48|22348.81|22268.81|22348.81|22268.81|22346.45|22266.45|10
1737970620000|2025-01-27 09:37:00|22349.14|22269.14|22344.9|22264.9|22349.59|22269.59|22344.9|22264.9|10
1737970630000|2025-01-27 09:37:10|22344.54|22264.54|22349.05|22269.05|22349.05|22269.05|22344.08|22264.08|10
1737970640000|2025-01-27 09:37:20|22348.92|22268.92|22347.98|22267.98|22348.92|22268.92|22345.57|22265.57|10
1737970650000|2025-01-27 09:37:30|22347.8|22267.8|22351.13|22271.13|22351.92|22271.92|22347.8|22267.8|10
1737970660000|2025-01-27 09:37:40|22351.62|22271.62|22350.97|22270.97|22352.31|22272.31|22348.81|22268.81|10
1737970670000|2025-01-27 09:37:50|22350.31|22270.31|22347.19|22267.19|22350.31|22270.31|22346.3|22266.3|10
1737970680000|2025-01-27 09:38:00|22347.02|22267.02|22350|22270|22350|22270|22347.02|22267.02|10
1737970690000|2025-01-27 09:38:10|22351.68|22271.68|22362.62|22282.62|22362.62|22282.62|22351.68|22271.68|10
1737970700000|2025-01-27 09:38:20|22364.55|22284.55|22371.71|22291.71|22371.73|22291.73|22364.55|22284.55|10
1737970710000|2025-01-27 09:38:30|22371.96|22291.96|22376.13|22296.13|22376.34|22296.34|22371.96|22291.96|10
1737970720000|2025-01-27 09:38:40|22374.94|22294.94|22371.85|22291.85|22374.94|22294.94|22371.85|22291.85|10
1737970730000|2025-01-27 09:38:50|22371.91|22291.91|22373.5|22293.5|22373.93|22293.93|22370.8|22290.8|10
1737970740000|2025-01-27 09:39:00|22373.92|22293.92|22376.96|22296.96|22376.96|22296.96|22373.92|22293.92|10
1737970750000|2025-01-27 09:39:10|22376.87|22296.87|22373.22|22293.22|22377.51|22297.51|22373.22|22293.22|10
1737970760000|2025-01-27 09:39:20|22372.49|22292.49|22369.76|22289.76|22372.49|22292.49|22368.53|22288.53|10
1737970770000|2025-01-27 09:39:30|22369.79|22289.79|22369.58|22289.58|22370.65|22290.65|22369.56|22289.56|10
1737970780000|2025-01-27 09:39:40|22370.31|22290.31|22375.41|22295.41|22375.47|22295.47|22370.17|22290.17|10
1737970790000|2025-01-27 09:39:50|22375.3|22295.3|22379.24|22299.24|22379.24|22299.24|22375.3|22295.3|10
1737970800000|2025-01-27 09:40:00|22381.05|22301.05|22387.81|22307.81|22387.81|22307.81|22381.05|22301.05|10
1737970810000|2025-01-27 09:40:10|22387.82|22307.82|22396.13|22316.13|22396.13|22316.13|22387.82|22307.82|9
1737970820000|2025-01-27 09:40:20|22396.41|22316.41|22397.15|22317.15|22397.15|22317.15|22395.74|22315.74|10
1737970830000|2025-01-27 09:40:30|22397.25|22317.25|22396.57|22316.57|22397.29|22317.29|22395.43|22315.43|10
1737970840000|2025-01-27 09:40:40|22396.25|22316.25|22391.67|22311.67|22396.69|22316.69|22391.67|22311.67|10
1737970850000|2025-01-27 09:40:50|22391.25|22311.25|22386.71|22306.71|22391.25|22311.25|22385.79|22305.79|10
1737970860000|2025-01-27 09:41:00|22386.84|22306.84|22391.44|22311.44|22391.6|22311.6|22386.65|22306.65|10
1737970870000|2025-01-27 09:41:10|22392.46|22312.46|22393.63|22313.63|22394.63|22314.63|22392.46|22312.46|10
1737970880000|2025-01-27 09:41:20|22393.17|22313.17|22392.71|22312.71|22394.72|22314.72|22392.71|22312.71|10
1737970890000|2025-01-27 09:41:30|22392.2|22312.2|22389.12|22309.12|22392.24|22312.24|22389.07|22309.07|10
1737970900000|2025-01-27 09:41:40|22389.01|22309.01|22385.47|22305.47|22389.37|22309.37|22385.47|22305.47|10
1737970910000|2025-01-27 09:41:50|22385.44|22305.44|22391.06|22311.06|22391.25|22311.25|22385.44|22305.44|10
1737970920000|2025-01-27 09:42:00|22390.96|22310.96|22387.66|22307.66|22391.04|22311.04|22387.66|22307.66|9
1737970930000|2025-01-27 09:42:10|22387.61|22307.61|22384.85|22304.85|22387.61|22307.61|22384.85|22304.85|10
1737970940000|2025-01-27 09:42:20|22384.9|22304.9|22382.82|22302.82|22386.54|22306.54|22382.82|22302.82|10
1737970950000|2025-01-27 09:42:30|22381.92|22301.92|22375.85|22295.85|22381.92|22301.92|22375.85|22295.85|10
1737970960000|2025-01-27 09:42:40|22374.08|22294.08|22369.9|22289.9|22374.08|22294.08|22369.64|22289.64|10
1737970970000|2025-01-27 09:42:50|22369.85|22289.85|22371.96|22291.96|22372.09|22292.09|22369.85|22289.85|9
1737970980000|2025-01-27 09:43:00|22372.19|22292.19|22366.92|22286.92|22372.23|22292.23|22366.92|22286.92|10
1737970990000|2025-01-27 09:43:10|22367.68|22287.68|22368.8|22288.8|22368.8|22288.8|22366.68|22286.68|10
1737971000000|2025-01-27 09:43:20|22368.86|22288.86|22368.36|22288.36|22370.08|22290.08|22368.36|22288.36|10
1737971010000|2025-01-27 09:43:30|22368.34|22288.34|22367.52|22287.52|22368.34|22288.34|22367.51|22287.51|10
1737971020000|2025-01-27 09:43:40|22365.73|22285.73|22363.78|22283.78|22366.54|22286.54|22363.78|22283.78|10
1737971030000|2025-01-27 09:43:50|22363.11|22283.11|22363.5|22283.5|22363.5|22283.5|22361.94|22281.94|10
1737971040000|2025-01-27 09:44:00|22363.45|22283.45|22367.92|22287.92|22367.92|22287.92|22363.45|22283.45|10
1737971050000|2025-01-27 09:44:10|22368|22288|22366.9|22286.9|22369.71|22289.71|22366.9|22286.9|10
1737971060000|2025-01-27 09:44:20|22367.92|22287.92|22361.31|22281.31|22367.92|22287.92|22361.31|22281.31|10
1737971070000|2025-01-27 09:44:30|22361.28|22281.28|22354.85|22274.85|22361.28|22281.28|22354.84|22274.84|10
1737971080000|2025-01-27 09:44:40|22354.38|22274.38|22353.67|22273.67|22354.38|22274.38|22353.63|22273.63|10
1737971090000|2025-01-27 09:44:50|22353.61|22273.61|22352.89|22272.89|22353.65|22273.65|22352.11|22272.11|10
1737971100000|2025-01-27 09:45:00|22353.75|22273.75|22352.46|22272.46|22353.88|22273.88|22351.65|22271.65|10
1737971110000|2025-01-27 09:45:10|22352.22|22272.22|22355.2|22275.2|22355.2|22275.2|22352.03|22272.03|10
1737971120000|2025-01-27 09:45:20|22355.39|22275.39|22353.16|22273.16|22355.57|22275.57|22353.16|22273.16|10
1737971130000|2025-01-27 09:45:30|22353.11|22273.11|22352.34|22272.34|22353.11|22273.11|22351.94|22271.94|10
1737971140000|2025-01-27 09:45:40|22352.17|22272.17|22344.64|22264.64|22352.17|22272.17|22344.64|22264.64|10
1737971150000|2025-01-27 09:45:50|22344.02|22264.02|22338.8|22258.8|22344.02|22264.02|22338.8|22258.8|10
1737971160000|2025-01-27 09:46:00|22338.18|22258.18|22341.42|22261.42|22341.42|22261.42|22338.17|22258.17|10
1737971170000|2025-01-27 09:46:10|22343.67|22263.67|22349.56|22269.56|22350.05|22270.05|22343.67|22263.67|10
1737971180000|2025-01-27 09:46:20|22348.94|22268.94|22352.78|22272.78|22352.78|22272.78|22348.94|22268.94|10
1737971190000|2025-01-27 09:46:30|22352.61|22272.61|22355.4|22275.4|22355.4|22275.4|22352.6|22272.6|10
1737971200000|2025-01-27 09:46:40|22356.92|22276.92|22361.43|22281.43|22361.43|22281.43|22356.92|22276.92|10
1737971210000|2025-01-27 09:46:50|22361.97|22281.97|22364.22|22284.22|22364.35|22284.35|22361.97|22281.97|10
1737971220000|2025-01-27 09:47:00|22364.19|22284.19|22366.68|22286.68|22366.68|22286.68|22363.03|22283.03|10
1737971230000|2025-01-27 09:47:10|22366.76|22286.76|22367.33|22287.33|22368.15|22288.15|22366.76|22286.76|10
1737971240000|2025-01-27 09:47:20|22366.57|22286.57|22364.39|22284.39|22366.9|22286.9|22364.39|22284.39|10
1737971250000|2025-01-27 09:47:30|22364.05|22284.05|22360.85|22280.85|22364.05|22284.05|22360.85|22280.85|10
1737971260000|2025-01-27 09:47:40|22360.23|22280.23|22355.29|22275.29|22360.23|22280.23|22355.29|22275.29|10
1737971270000|2025-01-27 09:47:50|22354.98|22274.98|22352.73|22272.73|22354.98|22274.98|22352.48|22272.48|10
1737971280000|2025-01-27 09:48:00|22352.74|22272.74|22353.29|22273.29|22353.41|22273.41|22351.72|22271.72|10
1737971290000|2025-01-27 09:48:10|22353.07|22273.07|22356.33|22276.33|22356.33|22276.33|22353.04|22273.04|10
1737971300000|2025-01-27 09:48:20|22357|22277|22364.02|22284.02|22364.02|22284.02|22357|22277|10
1737971310000|2025-01-27 09:48:30|22365.14|22285.14|22368.97|22288.97|22368.97|22288.97|22365.14|22285.14|10
1737971320000|2025-01-27 09:48:40|22369.48|22289.48|22370.96|22290.96|22370.96|22290.96|22369.48|22289.48|10
1737971330000|2025-01-27 09:48:50|22370.93|22290.93|22370.16|22290.16|22371.65|22291.65|22370.16|22290.16|10
1737971340000|2025-01-27 09:49:00|22370.85|22290.85|22371.02|22291.02|22371.1|22291.1|22370.68|22290.68|10
1737971350000|2025-01-27 09:49:10|22370.72|22290.72|22371.34|22291.34|22371.34|22291.34|22369.57|22289.57|10
1737971360000|2025-01-27 09:49:20|22371.67|22291.67|22371.51|22291.51|22371.67|22291.67|22371.03|22291.03|10
1737971370000|2025-01-27 09:49:30|22370.86|22290.86|22372.12|22292.12|22372.3|22292.3|22370.15|22290.15|10
1737971380000|2025-01-27 09:49:40|22371.87|22291.87|22373.24|22293.24|22373.24|22293.24|22371.09|22291.09|10
1737971390000|2025-01-27 09:49:50|22373.64|22293.64|22374.68|22294.68|22374.74|22294.74|22373.64|22293.64|10
1737971400000|2025-01-27 09:50:00|22374.63|22294.63|22369.06|22289.06|22374.94|22294.94|22369.06|22289.06|10
1737971410000|2025-01-27 09:50:10|22368.31|22288.31|22362.1|22282.1|22369.32|22289.32|22362.1|22282.1|10
1737971420000|2025-01-27 09:50:20|22362|22282|22366.56|22286.56|22366.56|22286.56|22361.58|22281.58|9
1737971430000|2025-01-27 09:50:30|22367.24|22287.24|22373.91|22293.91|22373.91|22293.91|22367.24|22287.24|10
1737971440000|2025-01-27 09:50:40|22374.04|22294.04|22371.66|22291.66|22374.9|22294.9|22371.66|22291.66|10
1737971450000|2025-01-27 09:50:50|22371.28|22291.28|22367.1|22287.1|22371.28|22291.28|22366.8|22286.8|10
1737971460000|2025-01-27 09:51:00|22367.52|22287.52|22371.52|22291.52|22371.93|22291.93|22367.34|22287.34|10
1737971470000|2025-01-27 09:51:10|22371.49|22291.49|22369.34|22289.34|22371.49|22291.49|22367.58|22287.58|10
1737971480000|2025-01-27 09:51:20|22369.8|22289.8|22373.4|22293.4|22373.4|22293.4|22369.8|22289.8|10
1737971490000|2025-01-27 09:51:30|22374.4|22294.4|22387.08|22307.08|22387.13|22307.13|22374.4|22294.4|10
1737971500000|2025-01-27 09:51:40|22386.91|22306.91|22399.75|22319.75|22399.75|22319.75|22386.91|22306.91|10
1737971510000|2025-01-27 09:51:50|22399.87|22319.87|22402.51|22322.51|22403.14|22323.14|22399.84|22319.84|10
1737971520000|2025-01-27 09:52:00|22402.85|22322.85|22401.16|22321.16|22404.42|22324.42|22400.21|22320.21|10
1737971530000|2025-01-27 09:52:10|22401.78|22321.78|22401.08|22321.08|22402.63|22322.63|22401.08|22321.08|10
1737971540000|2025-01-27 09:52:20|22400.94|22320.94|22397.44|22317.44|22401.12|22321.12|22397.44|22317.44|10
1737971550000|2025-01-27 09:52:30|22397.58|22317.58|22394.89|22314.89|22397.58|22317.58|22394.84|22314.84|8
1737971560000|2025-01-27 09:52:40|22394.77|22314.77|22393.36|22313.36|22394.77|22314.77|22393.36|22313.36|10
1737971570000|2025-01-27 09:52:50|22393.18|22313.18|22395.69|22315.69|22395.69|22315.69|22393.18|22313.18|8
1737971580000|2025-01-27 09:53:00|22395.79|22315.79|22395.35|22315.35|22396.7|22316.7|22395.35|22315.35|10
1737971590000|2025-01-27 09:53:10|22397.5|22317.5|22399.58|22319.58|22399.62|22319.62|22396.8|22316.8|10
1737971600000|2025-01-27 09:53:20|22399.78|22319.78|22405.79|22325.79|22405.79|22325.79|22399.6|22319.6|10
1737971610000|2025-01-27 09:53:30|22405.59|22325.59|22407.81|22327.81|22407.81|22327.81|22405.13|22325.13|10
1737971620000|2025-01-27 09:53:40|22408.69|22328.69|22410.13|22330.13|22411.11|22331.11|22408.69|22328.69|10
1737971630000|2025-01-27 09:53:50|22410.09|22330.09|22415.15|22335.15|22415.15|22335.15|22410.09|22330.09|10
1737971640000|2025-01-27 09:54:00|22419.14|22339.14|22421.51|22341.51|22425.23|22345.23|22419.14|22339.14|10
1737971650000|2025-01-27 09:54:10|22421.79|22341.79|22418.87|22338.87|22422.89|22342.89|22418.87|22338.87|10
1737971660000|2025-01-27 09:54:20|22418.66|22338.66|22418.29|22338.29|22418.66|22338.66|22417.91|22337.91|10
1737971670000|2025-01-27 09:54:30|22418.15|22338.15|22417.56|22337.56|22418.3|22338.3|22417.22|22337.22|10
1737971680000|2025-01-27 09:54:40|22416.87|22336.87|22421.01|22341.01|22421.01|22341.01|22416.03|22336.03|10
1737971690000|2025-01-27 09:54:50|22421.16|22341.16|22422.28|22342.28|22422.28|22342.28|22420.26|22340.26|10
1737971700000|2025-01-27 09:55:00|22422.26|22342.26|22418.76|22338.76|22422.82|22342.82|22418.76|22338.76|10
1737971710000|2025-01-27 09:55:10|22418.59|22338.59|22417.92|22337.92|22418.59|22338.59|22417.34|22337.34|10
1737971720000|2025-01-27 09:55:20|22418.99|22338.99|22420|22340|22421.03|22341.03|22418.99|22338.99|10
1737971730000|2025-01-27 09:55:30|22420.01|22340.01|22418.19|22338.19|22420.06|22340.06|22418.19|22338.19|10
1737971740000|2025-01-27 09:55:40|22418.15|22338.15|22414.77|22334.77|22418.15|22338.15|22414.77|22334.77|10
1737971750000|2025-01-27 09:55:50|22415.18|22335.18|22414.24|22334.24|22415.18|22335.18|22413.74|22333.74|10
1737971760000|2025-01-27 09:56:00|22414.35|22334.35|22419.11|22339.11|22419.11|22339.11|22414.15|22334.15|10
1737971770000|2025-01-27 09:56:10|22419.01|22339.01|22411.38|22331.38|22419.01|22339.01|22411.2|22331.2|10
1737971780000|2025-01-27 09:56:20|22411.42|22331.42|22411.31|22331.31|22411.42|22331.42|22409|22329|10
1737971790000|2025-01-27 09:56:30|22411.3|22331.3|22411.82|22331.82|22412.2|22332.2|22411.15|22331.15|10
1737971800000|2025-01-27 09:56:40|22412.42|22332.42|22412.3|22332.3|22412.43|22332.43|22411.25|22331.25|10
1737971810000|2025-01-27 09:56:50|22414.55|22334.55|22415.79|22335.79|22416.63|22336.63|22414.55|22334.55|10
1737971820000|2025-01-27 09:57:00|22416.11|22336.11|22414.36|22334.36|22416.35|22336.35|22414.36|22334.36|10
1737971830000|2025-01-27 09:57:10|22415.3|22335.3|22421.24|22341.24|22421.24|22341.24|22415.25|22335.25|10
1737971840000|2025-01-27 09:57:20|22421.33|22341.33|22421.45|22341.45|22422.3|22342.3|22420.91|22340.91|10
1737971850000|2025-01-27 09:57:30|22421.25|22341.25|22420.78|22340.78|22421.35|22341.35|22420.74|22340.74|10
1737971860000|2025-01-27 09:57:40|22421.61|22341.61|22419.39|22339.39|22423.51|22343.51|22419.39|22339.39|10
1737971870000|2025-01-27 09:57:50|22419.36|22339.36|22415.9|22335.9|22419.36|22339.36|22415.9|22335.9|9
1737971880000|2025-01-27 09:58:00|22415.67|22335.67|22414.83|22334.83|22415.67|22335.67|22413.97|22333.97|10
1737971890000|2025-01-27 09:58:10|22414.68|22334.68|22420.73|22340.73|22420.73|22340.73|22414.68|22334.68|10
1737971900000|2025-01-27 09:58:20|22422.48|22342.48|22423.19|22343.19|22423.52|22343.52|22422.48|22342.48|10
1737971910000|2025-01-27 09:58:30|22422.72|22342.72|22419.41|22339.41|22422.89|22342.89|22419.41|22339.41|10
1737971920000|2025-01-27 09:58:40|22419.46|22339.46|22418.06|22338.06|22419.46|22339.46|22418.06|22338.06|10
1737971930000|2025-01-27 09:58:50|22418.21|22338.21|22415.72|22335.72|22418.21|22338.21|22415.45|22335.45|10
1737971940000|2025-01-27 09:59:00|22415.49|22335.49|22419.27|22339.27|22419.27|22339.27|22415.49|22335.49|10
1737971950000|2025-01-27 09:59:10|22420.64|22340.64|22421.11|22341.11|22421.16|22341.16|22420.03|22340.03|10
1737971960000|2025-01-27 09:59:20|22422.36|22342.36|22423.03|22343.03|22423.99|22343.99|22422.36|22342.36|9
1737971970000|2025-01-27 09:59:30|22423.07|22343.07|22421.74|22341.74|22423.39|22343.39|22421.58|22341.58|10
1737971980000|2025-01-27 09:59:40|22421.7|22341.7|22423.5|22343.5|22423.5|22343.5|22421.44|22341.44|10
1737971990000|2025-01-27 09:59:50|22424.03|22344.03|22424.72|22344.72|22424.72|22344.72|22423.47|22343.47|10
1737972000000|2025-01-27 10:00:00|22424.17|22344.17|22420.33|22340.33|22425.12|22345.12|22420.33|22340.33|10
1737972010000|2025-01-27 10:00:10|22418.09|22338.09|22409.63|22329.63|22418.09|22338.09|22409.63|22329.63|10
1737972020000|2025-01-27 10:00:20|22409.03|22329.03|22411.17|22331.17|22411.42|22331.42|22407.99|22327.99|10
1737972030000|2025-01-27 10:00:30|22410.81|22330.81|22414.12|22334.12|22415.68|22335.68|22410.81|22330.81|10
1737972040000|2025-01-27 10:00:40|22416.92|22336.92|22422.12|22342.12|22423.67|22343.67|22416.92|22336.92|10
1737972050000|2025-01-27 10:00:50|22421.74|22341.74|22421.73|22341.73|22423.96|22343.96|22421.73|22341.73|10
1737972060000|2025-01-27 10:01:00|22421.7|22341.7|22419.46|22339.46|22422.51|22342.51|22419.46|22339.46|10
1737972070000|2025-01-27 10:01:10|22419.45|22339.45|22415.46|22335.46|22419.45|22339.45|22415.46|22335.46|10
1737972080000|2025-01-27 10:01:20|22415.48|22335.48|22418.78|22338.78|22421.52|22341.52|22415.48|22335.48|10
1737972090000|2025-01-27 10:01:30|22418.49|22338.49|22415.95|22335.95|22418.79|22338.79|22415.95|22335.95|10
1737972100000|2025-01-27 10:01:40|22415.52|22335.52|22410.78|22330.78|22415.62|22335.62|22410.78|22330.78|10
1737972110000|2025-01-27 10:01:50|22410.94|22330.94|22411.16|22331.16|22411.67|22331.67|22408.27|22328.27|10
1737972120000|2025-01-27 10:02:00|22412.16|22332.16|22414.46|22334.46|22414.46|22334.46|22412.16|22332.16|10
1737972130000|2025-01-27 10:02:10|22415.6|22335.6|22414.86|22334.86|22418.07|22338.07|22414.86|22334.86|10
1737972140000|2025-01-27 10:02:20|22413.88|22333.88|22407.06|22327.06|22413.88|22333.88|22407.06|22327.06|10
1737972150000|2025-01-27 10:02:30|22406.05|22326.05|22402.62|22322.62|22406.05|22326.05|22399.48|22319.48|10
1737972160000|2025-01-27 10:02:40|22402.77|22322.77|22399.27|22319.27|22403.67|22323.67|22399.27|22319.27|10
1737972170000|2025-01-27 10:02:50|22399.63|22319.63|22398.47|22318.47|22400.53|22320.53|22398.47|22318.47|10
1737972180000|2025-01-27 10:03:00|22398.41|22318.41|22401.29|22321.29|22401.33|22321.33|22398.41|22318.41|10
1737972190000|2025-01-27 10:03:10|22400.91|22320.91|22395.98|22315.98|22400.91|22320.91|22395.98|22315.98|10
1737972200000|2025-01-27 10:03:20|22396.49|22316.49|22387.84|22307.84|22396.49|22316.49|22387.84|22307.84|10
1737972210000|2025-01-27 10:03:30|22387.06|22307.06|22380.58|22300.58|22387.06|22307.06|22380.49|22300.49|10
1737972220000|2025-01-27 10:03:40|22380.44|22300.44|22379.63|22299.63|22380.78|22300.78|22379.63|22299.63|9
1737972230000|2025-01-27 10:03:50|22379.79|22299.79|22381.64|22301.64|22381.94|22301.94|22379.79|22299.79|10
1737972240000|2025-01-27 10:04:00|22381.93|22301.93|22378.66|22298.66|22382.13|22302.13|22376.73|22296.73|10
1737972250000|2025-01-27 10:04:10|22379.17|22299.17|22377.55|22297.55|22379.32|22299.32|22375.91|22295.91|10
1737972260000|2025-01-27 10:04:20|22377.84|22297.84|22370.08|22290.08|22377.84|22297.84|22369.97|22289.97|10
1737972270000|2025-01-27 10:04:30|22370.04|22290.04|22363.14|22283.14|22370.05|22290.05|22363.14|22283.14|10
1737972280000|2025-01-27 10:04:40|22362.43|22282.43|22352.76|22272.76|22362.43|22282.43|22352.76|22272.76|10
1737972290000|2025-01-27 10:04:50|22352.43|22272.43|22351.52|22271.52|22352.43|22272.43|22350.91|22270.91|10
1737972300000|2025-01-27 10:05:00|22352.27|22272.27|22357.92|22277.92|22358.29|22278.29|22352.27|22272.27|10
1737972310000|2025-01-27 10:05:10|22358.92|22278.92|22359.75|22279.75|22362.42|22282.42|22357.99|22277.99|10
1737972320000|2025-01-27 10:05:20|22359.27|22279.27|22366.7|22286.7|22366.7|22286.7|22359|22279|10
1737972330000|2025-01-27 10:05:30|22367.63|22287.63|22381.45|22301.45|22381.45|22301.45|22367.63|22287.63|10
1737972340000|2025-01-27 10:05:40|22383.65|22303.65|22385.15|22305.15|22385.15|22305.15|22383.13|22303.13|10
1737972350000|2025-01-27 10:05:50|22384.21|22304.21|22391.12|22311.12|22391.16|22311.16|22384.21|22304.21|10
1737972360000|2025-01-27 10:06:00|22390.8|22310.8|22385.01|22305.01|22391.51|22311.51|22384.96|22304.96|10
1737972370000|2025-01-27 10:06:10|22385.77|22305.77|22382.28|22302.28|22385.77|22305.77|22382.28|22302.28|9
1737972380000|2025-01-27 10:06:20|22381.61|22301.61|22381.82|22301.82|22382.71|22302.71|22378.33|22298.33|10
1737972390000|2025-01-27 10:06:30|22380.68|22300.68|22372.92|22292.92|22380.68|22300.68|22372.92|22292.92|10
1737972400000|2025-01-27 10:06:40|22373.26|22293.26|22372.23|22292.23|22373.28|22293.28|22371.46|22291.46|10
1737972410000|2025-01-27 10:06:50|22372.28|22292.28|22370.26|22290.26|22372.65|22292.65|22370.26|22290.26|10
1737972420000|2025-01-27 10:07:00|22370.25|22290.25|22382.53|22302.53|22382.53|22302.53|22369.88|22289.88|10
1737972430000|2025-01-27 10:07:10|22384.2|22304.2|22387.33|22307.33|22387.33|22307.33|22383.74|22303.74|10
1737972440000|2025-01-27 10:07:20|22388.64|22308.64|22398.09|22318.09|22398.42|22318.42|22388.64|22308.64|10
1737972450000|2025-01-27 10:07:30|22398.23|22318.23|22396.71|22316.71|22398.23|22318.23|22396.15|22316.15|10
1737972460000|2025-01-27 10:07:40|22397.34|22317.34|22398.13|22318.13|22398.43|22318.43|22397.34|22317.34|10
1737972470000|2025-01-27 10:07:50|22398.26|22318.26|22395.4|22315.4|22398.26|22318.26|22395.4|22315.4|10
1737972480000|2025-01-27 10:08:00|22394.13|22314.13|22386.47|22306.47|22394.13|22314.13|22386.47|22306.47|10
1737972490000|2025-01-27 10:08:10|22386.77|22306.77|22387.76|22307.76|22389.85|22309.85|22386.73|22306.73|10
1737972500000|2025-01-27 10:08:20|22387.14|22307.14|22387.03|22307.03|22387.14|22307.14|22385.17|22305.17|10
1737972510000|2025-01-27 10:08:30|22386.77|22306.77|22388.15|22308.15|22388.15|22308.15|22383.56|22303.56|10
1737972520000|2025-01-27 10:08:40|22388.33|22308.33|22387.25|22307.25|22389.26|22309.26|22387.25|22307.25|10
1737972530000|2025-01-27 10:08:50|22387.59|22307.59|22385.43|22305.43|22387.87|22307.87|22385.43|22305.43|10
1737972540000|2025-01-27 10:09:00|22385.16|22305.16|22389.46|22309.46|22389.46|22309.46|22385.05|22305.05|10
1737972550000|2025-01-27 10:09:10|22389.49|22309.49|22389.15|22309.15|22389.49|22309.49|22388.37|22308.37|10
1737972560000|2025-01-27 10:09:20|22389.3|22309.3|22391.14|22311.14|22391.96|22311.96|22389.3|22309.3|9
1737972570000|2025-01-27 10:09:30|22391.28|22311.28|22393.63|22313.63|22393.63|22313.63|22391.28|22311.28|10
1737972580000|2025-01-27 10:09:40|22394.13|22314.13|22393.57|22313.57|22394.76|22314.76|22393.1|22313.1|10
1737972590000|2025-01-27 10:09:50|22393.55|22313.55|22397.89|22317.89|22397.89|22317.89|22393.55|22313.55|10
1737972600000|2025-01-27 10:10:00|22398.47|22318.47|22396.29|22316.29|22400.07|22320.07|22396.29|22316.29|10
1737972610000|2025-01-27 10:10:10|22395.68|22315.68|22386.15|22306.15|22395.94|22315.94|22386.15|22306.15|10
1737972620000|2025-01-27 10:10:20|22385.88|22305.88|22384.28|22304.28|22386.31|22306.31|22384.2|22304.2|10
1737972630000|2025-01-27 10:10:30|22383.44|22303.44|22380.53|22300.53|22383.44|22303.44|22380.38|22300.38|10
1737972640000|2025-01-27 10:10:40|22380.57|22300.57|22376.96|22296.96|22380.57|22300.57|22376.92|22296.92|10
1737972650000|2025-01-27 10:10:50|22377.02|22297.02|22375.66|22295.66|22377.02|22297.02|22375.66|22295.66|8
1737972660000|2025-01-27 10:11:00|22375.69|22295.69|22375.88|22295.88|22375.95|22295.95|22374.4|22294.4|10
1737972670000|2025-01-27 10:11:10|22376.23|22296.23|22372.98|22292.98|22376.23|22296.23|22372.98|22292.98|10
1737972680000|2025-01-27 10:11:20|22372.77|22292.77|22376.01|22296.01|22378.72|22298.72|22372.74|22292.74|10
1737972690000|2025-01-27 10:11:30|22376.35|22296.35|22378.42|22298.42|22378.48|22298.48|22376.35|22296.35|10
1737972700000|2025-01-27 10:11:40|22377.94|22297.94|22378.59|22298.59|22378.59|22298.59|22377.29|22297.29|10
1737972710000|2025-01-27 10:11:50|22378.8|22298.8|22381.86|22301.86|22382.63|22302.63|22378.8|22298.8|10
1737972720000|2025-01-27 10:12:00|22381.65|22301.65|22373.98|22293.98|22381.65|22301.65|22373.98|22293.98|9
1737972730000|2025-01-27 10:12:10|22373.84|22293.84|22371.87|22291.87|22373.84|22293.84|22371.27|22291.27|10
1737972740000|2025-01-27 10:12:20|22371.37|22291.37|22365.25|22285.25|22371.48|22291.48|22365.23|22285.23|10
1737972750000|2025-01-27 10:12:30|22364.64|22284.64|22364.77|22284.77|22365.6|22285.6|22363.44|22283.44|10
1737972760000|2025-01-27 10:12:40|22364.66|22284.66|22362.79|22282.79|22365.78|22285.78|22362.79|22282.79|10
1737972770000|2025-01-27 10:12:50|22362.24|22282.24|22364.32|22284.32|22364.32|22284.32|22361.71|22281.71|8
1737972780000|2025-01-27 10:13:00|22364.23|22284.23|22366.38|22286.38|22366.49|22286.49|22363.17|22283.17|10
1737972790000|2025-01-27 10:13:10|22367.08|22287.08|22373.09|22293.09|22373.09|22293.09|22367.08|22287.08|10
1737972800000|2025-01-27 10:13:20|22373.42|22293.42|22376.13|22296.13|22377|22297|22373.42|22293.42|10
1737972810000|2025-01-27 10:13:30|22375.79|22295.79|22374.83|22294.83|22376.15|22296.15|22374.79|22294.79|10
1737972820000|2025-01-27 10:13:40|22374.52|22294.52|22372.76|22292.76|22374.6|22294.6|22372.05|22292.05|10
1737972830000|2025-01-27 10:13:50|22372.75|22292.75|22371.63|22291.63|22372.75|22292.75|22371.57|22291.57|10
1737972840000|2025-01-27 10:14:00|22371.74|22291.74|22372.32|22292.32|22372.57|22292.57|22371.74|22291.74|10
1737972850000|2025-01-27 10:14:10|22371.81|22291.81|22369.13|22289.13|22371.81|22291.81|22369.13|22289.13|10
1737972860000|2025-01-27 10:14:20|22369.39|22289.39|22370.05|22290.05|22370.42|22290.42|22369.39|22289.39|10
1737972870000|2025-01-27 10:14:30|22370.18|22290.18|22362.33|22282.33|22370.18|22290.18|22362.33|22282.33|10
1737972880000|2025-01-27 10:14:40|22361.03|22281.03|22360.21|22280.21|22361.03|22281.03|22359.87|22279.87|10
1737972890000|2025-01-27 10:14:50|22359.89|22279.89|22359.95|22279.95|22360.55|22280.55|22358.85|22278.85|10
1737972900000|2025-01-27 10:15:00|22359.94|22279.94|22357.72|22277.72|22361.23|22281.23|22357.72|22277.72|10
1737972910000|2025-01-27 10:15:10|22357.42|22277.42|22356.41|22276.41|22357.42|22277.42|22355.07|22275.07|10
1737972920000|2025-01-27 10:15:20|22356.22|22276.22|22354.75|22274.75|22356.22|22276.22|22354.66|22274.66|10
1737972930000|2025-01-27 10:15:30|22354.38|22274.38|22354.75|22274.75|22354.75|22274.75|22352.82|22272.82|10
1737972940000|2025-01-27 10:15:40|22355.56|22275.56|22355.44|22275.44|22356|22276|22354.33|22274.33|10
1737972950000|2025-01-27 10:15:50|22353.88|22273.88|22353.87|22273.87|22355.56|22275.56|22353.87|22273.87|10
1737972960000|2025-01-27 10:16:00|22353.12|22273.12|22351.35|22271.35|22353.12|22273.12|22351.35|22271.35|9
1737972970000|2025-01-27 10:16:10|22349.68|22269.68|22343.93|22263.93|22349.68|22269.68|22343.93|22263.93|10
1737972980000|2025-01-27 10:16:20|22342.4|22262.4|22326.16|22246.16|22342.4|22262.4|22326.16|22246.16|10
1737972990000|2025-01-27 10:16:30|22323.65|22243.65|22322.33|22242.33|22323.8|22243.8|22320.48|22240.48|9
1737973000000|2025-01-27 10:16:40|22321.92|22241.92|22325.17|22245.17|22325.17|22245.17|22320.65|22240.65|10
1737973010000|2025-01-27 10:16:50|22325.14|22245.14|22323.82|22243.82|22325.7|22245.7|22323.82|22243.82|10
1737973020000|2025-01-27 10:17:00|22323.73|22243.73|22327.97|22247.97|22328.04|22248.04|22323.59|22243.59|10
1737973030000|2025-01-27 10:17:10|22327.62|22247.62|22323.12|22243.12|22327.62|22247.62|22323.12|22243.12|10
1737973040000|2025-01-27 10:17:20|22323.23|22243.23|22319.86|22239.86|22324.53|22244.53|22319.86|22239.86|10
1737973050000|2025-01-27 10:17:30|22319.54|22239.54|22312.98|22232.98|22320.05|22240.05|22312.98|22232.98|10
1737973060000|2025-01-27 10:17:40|22313.14|22233.14|22310.46|22230.46|22313.14|22233.14|22309.97|22229.97|10
1737973070000|2025-01-27 10:17:50|22311.56|22231.56|22310.33|22230.33|22312.74|22232.74|22310.33|22230.33|10
1737973080000|2025-01-27 10:18:00|22310.26|22230.26|22313.72|22233.72|22313.72|22233.72|22309.58|22229.58|10
1737973090000|2025-01-27 10:18:10|22315.3|22235.3|22314.15|22234.15|22315.3|22235.3|22312.64|22232.64|10
1737973100000|2025-01-27 10:18:20|22315.15|22235.15|22319.76|22239.76|22319.95|22239.95|22315.15|22235.15|10
1737973110000|2025-01-27 10:18:30|22319.93|22239.93|22326.1|22246.1|22326.36|22246.36|22319.93|22239.93|10
1737973120000|2025-01-27 10:18:40|22325.59|22245.59|22327.95|22247.95|22327.95|22247.95|22324.85|22244.85|10
1737973130000|2025-01-27 10:18:50|22326.84|22246.84|22320.5|22240.5|22326.84|22246.84|22320.5|22240.5|10
1737973140000|2025-01-27 10:19:00|22319.85|22239.85|22318.22|22238.22|22319.85|22239.85|22317.67|22237.67|10
1737973150000|2025-01-27 10:19:10|22317.73|22237.73|22319.25|22239.25|22319.92|22239.92|22317.73|22237.73|10
1737973160000|2025-01-27 10:19:20|22319.86|22239.86|22321.31|22241.31|22322.46|22242.46|22319.83|22239.83|10
1737973170000|2025-01-27 10:19:30|22322.63|22242.63|22317.07|22237.07|22322.63|22242.63|22317.07|22237.07|10
1737973180000|2025-01-27 10:19:40|22317.13|22237.13|22317.68|22237.68|22317.79|22237.79|22316.82|22236.82|9
1737973190000|2025-01-27 10:19:50|22318.04|22238.04|22315.25|22235.25|22318.04|22238.04|22315.25|22235.25|10
1737973200000|2025-01-27 10:20:00|22314.62|22234.62|22317.23|22237.23|22317.54|22237.54|22314.41|22234.41|10
1737973210000|2025-01-27 10:20:10|22317.49|22237.49|22319.19|22239.19|22322.93|22242.93|22316.73|22236.73|10
1737973220000|2025-01-27 10:20:20|22320.16|22240.16|22322.65|22242.65|22323.04|22243.04|22320.16|22240.16|10
1737973230000|2025-01-27 10:20:30|22322.39|22242.39|22325|22245|22325.63|22245.63|22322.39|22242.39|10
1737973240000|2025-01-27 10:20:40|22326.39|22246.39|22332|22252|22332|22252|22325.98|22245.98|10
1737973250000|2025-01-27 10:20:50|22334.12|22254.12|22341.34|22261.34|22341.34|22261.34|22334.12|22254.12|10
1737973260000|2025-01-27 10:21:00|22341.48|22261.48|22338.65|22258.65|22342.5|22262.5|22338.65|22258.65|9
1737973270000|2025-01-27 10:21:10|22339.69|22259.69|22335.24|22255.24|22339.69|22259.69|22332.42|22252.42|9
1737973280000|2025-01-27 10:21:20|22335.07|22255.07|22334.32|22254.32|22336.09|22256.09|22334.32|22254.32|10
1737973290000|2025-01-27 10:21:30|22334.06|22254.06|22334.15|22254.15|22334.42|22254.42|22333.67|22253.67|10
1737973300000|2025-01-27 10:21:40|22334.1|22254.1|22341.06|22261.06|22341.37|22261.37|22334.1|22254.1|9
1737973310000|2025-01-27 10:21:50|22341.77|22261.77|22344.67|22264.67|22345.33|22265.33|22341.77|22261.77|10
1737973320000|2025-01-27 10:22:00|22344.87|22264.87|22353.07|22273.07|22353.07|22273.07|22344.87|22264.87|9
1737973330000|2025-01-27 10:22:10|22354.1|22274.1|22355.84|22275.84|22355.84|22275.84|22353.93|22273.93|10
1737973340000|2025-01-27 10:22:20|22356.35|22276.35|22361.52|22281.52|22361.52|22281.52|22356.07|22276.07|10
1737973350000|2025-01-27 10:22:30|22361.74|22281.74|22361.61|22281.61|22361.76|22281.76|22360.8|22280.8|9
1737973360000|2025-01-27 10:22:40|22361.04|22281.04|22356.39|22276.39|22362.61|22282.61|22356.39|22276.39|10
1737973370000|2025-01-27 10:22:50|22356.21|22276.21|22355.45|22275.45|22356.21|22276.21|22353.47|22273.47|10
1737973380000|2025-01-27 10:23:00|22354.85|22274.85|22357.73|22277.73|22357.73|22277.73|22354.85|22274.85|10
1737973390000|2025-01-27 10:23:10|22357.48|22277.48|22358.03|22278.03|22359.04|22279.04|22357.48|22277.48|9
1737973400000|2025-01-27 10:23:20|22358.36|22278.36|22356.55|22276.55|22358.44|22278.44|22356.55|22276.55|10
1737973410000|2025-01-27 10:23:30|22357.58|22277.58|22366.62|22286.62|22366.62|22286.62|22357.58|22277.58|10
1737973420000|2025-01-27 10:23:40|22370.23|22290.23|22376.78|22296.78|22376.78|22296.78|22369.55|22289.55|10
1737973430000|2025-01-27 10:23:50|22378.17|22298.17|22380.87|22300.87|22380.9|22300.9|22378.17|22298.17|10
1737973440000|2025-01-27 10:24:00|22381.26|22301.26|22374.95|22294.95|22381.59|22301.59|22374.93|22294.93|10
1737973450000|2025-01-27 10:24:10|22375.51|22295.51|22370.84|22290.84|22375.81|22295.81|22370.84|22290.84|10
1737973460000|2025-01-27 10:24:20|22369.61|22289.61|22364.99|22284.99|22369.61|22289.61|22364.99|22284.99|10
1737973470000|2025-01-27 10:24:30|22364.56|22284.56|22363.21|22283.21|22364.64|22284.64|22363.21|22283.21|9
1737973480000|2025-01-27 10:24:40|22363.04|22283.04|22358.52|22278.52|22363.04|22283.04|22358.52|22278.52|10
1737973490000|2025-01-27 10:24:50|22357.49|22277.49|22355.43|22275.43|22357.49|22277.49|22355.36|22275.36|9
1737973500000|2025-01-27 10:25:00|22355.53|22275.53|22356.28|22276.28|22356.41|22276.41|22355.53|22275.53|10
1737973510000|2025-01-27 10:25:10|22356.02|22276.02|22357.97|22277.97|22358.12|22278.12|22355.45|22275.45|10
1737973520000|2025-01-27 10:25:20|22357.72|22277.72|22359.17|22279.17|22359.17|22279.17|22357.11|22277.11|10
1737973530000|2025-01-27 10:25:30|22359.52|22279.52|22358.09|22278.09|22361.53|22281.53|22358.09|22278.09|9
1737973540000|2025-01-27 10:25:40|22357.62|22277.62|22355.56|22275.56|22357.62|22277.62|22355.56|22275.56|10
1737973550000|2025-01-27 10:25:50|22355.53|22275.53|22352.91|22272.91|22355.61|22275.61|22352.91|22272.91|10
1737973560000|2025-01-27 10:26:00|22350.47|22270.47|22348.53|22268.53|22350.47|22270.47|22347.1|22267.1|10
1737973570000|2025-01-27 10:26:10|22350.38|22270.38|22350.94|22270.94|22350.94|22270.94|22348.75|22268.75|10
1737973580000|2025-01-27 10:26:20|22351.27|22271.27|22352.43|22272.43|22353.43|22273.43|22351.27|22271.27|9
1737973590000|2025-01-27 10:26:30|22352.03|22272.03|22350.4|22270.4|22352.03|22272.03|22350.4|22270.4|10
1737973600000|2025-01-27 10:26:40|22349.97|22269.97|22346.17|22266.17|22350.47|22270.47|22346.17|22266.17|10
1737973610000|2025-01-27 10:26:50|22346.18|22266.18|22350.51|22270.51|22350.78|22270.78|22346.18|22266.18|10
1737973620000|2025-01-27 10:27:00|22349.86|22269.86|22348.21|22268.21|22350.22|22270.22|22348.21|22268.21|10
1737973630000|2025-01-27 10:27:10|22348.22|22268.22|22345.03|22265.03|22348.22|22268.22|22345.03|22265.03|10
1737973640000|2025-01-27 10:27:20|22344.92|22264.92|22339.98|22259.98|22345.07|22265.07|22339.98|22259.98|10
1737973650000|2025-01-27 10:27:30|22339.81|22259.81|22337.92|22257.92|22339.98|22259.98|22337.92|22257.92|10
1737973660000|2025-01-27 10:27:40|22337.43|22257.43|22337.84|22257.84|22337.84|22257.84|22336.71|22256.71|10
1737973670000|2025-01-27 10:27:50|22338.53|22258.53|22341.31|22261.31|22341.31|22261.31|22338.53|22258.53|9
1737973680000|2025-01-27 10:28:00|22341.32|22261.32|22336.61|22256.61|22341.83|22261.83|22336.61|22256.61|9
1737973690000|2025-01-27 10:28:10|22336.62|22256.62|22336.36|22256.36|22337.94|22257.94|22336.26|22256.26|10
1737973700000|2025-01-27 10:28:20|22335.97|22255.97|22334.86|22254.86|22336.02|22256.02|22334.86|22254.86|9
1737973710000|2025-01-27 10:28:30|22335.48|22255.48|22326.89|22246.89|22335.48|22255.48|22326.84|22246.84|9
1737973720000|2025-01-27 10:28:40|22326.28|22246.28|22324.2|22244.2|22326.28|22246.28|22322.06|22242.06|10
1737973730000|2025-01-27 10:28:50|22324.19|22244.19|22321.67|22241.67|22324.35|22244.35|22321.67|22241.67|9
1737973740000|2025-01-27 10:29:00|22322.07|22242.07|22323.22|22243.22|22323.36|22243.36|22322.07|22242.07|10
1737973750000|2025-01-27 10:29:10|22323.11|22243.11|22328.1|22248.1|22328.49|22248.49|22323.11|22243.11|10
1737973760000|2025-01-27 10:29:20|22328.63|22248.63|22329.58|22249.58|22329.58|22249.58|22328.61|22248.61|10
1737973770000|2025-01-27 10:29:30|22330.48|22250.48|22332.45|22252.45|22332.93|22252.93|22330.48|22250.48|10
1737973780000|2025-01-27 10:29:40|22332.29|22252.29|22328.59|22248.59|22332.29|22252.29|22328.59|22248.59|10
1737973790000|2025-01-27 10:29:50|22328.16|22248.16|22326.16|22246.16|22328.83|22248.83|22325.9|22245.9|10
1737973800000|2025-01-27 10:30:00|22325.54|22245.54|22318.71|22238.71|22325.79|22245.79|22318.32|22238.32|10
1737973810000|2025-01-27 10:30:10|22320.04|22240.04|22319.86|22239.86|22321.57|22241.57|22319.19|22239.19|10
1737973820000|2025-01-27 10:30:20|22319.95|22239.95|22321.79|22241.79|22322.06|22242.06|22319.84|22239.84|9
1737973830000|2025-01-27 10:30:30|22321.97|22241.97|22321.62|22241.62|22322.44|22242.44|22321.37|22241.37|10
1737973840000|2025-01-27 10:30:40|22322.73|22242.73|22322.94|22242.94|22322.99|22242.99|22321.92|22241.92|10
1737973850000|2025-01-27 10:30:50|22322.98|22242.98|22323.25|22243.25|22323.25|22243.25|22320.11|22240.11|10
1737973860000|2025-01-27 10:31:00|22324.17|22244.17|22320.8|22240.8|22324.58|22244.58|22320.8|22240.8|9
1737973870000|2025-01-27 10:31:10|22320.86|22240.86|22319.93|22239.93|22322.4|22242.4|22319.93|22239.93|10
1737973880000|2025-01-27 10:31:20|22319.54|22239.54|22314.8|22234.8|22319.54|22239.54|22314.8|22234.8|10
1737973890000|2025-01-27 10:31:30|22312.81|22232.81|22297.85|22217.85|22312.81|22232.81|22297.85|22217.85|10
1737973900000|2025-01-27 10:31:40|22297.81|22217.81|22287.74|22207.74|22297.9|22217.9|22287.74|22207.74|10
1737973910000|2025-01-27 10:31:50|22287.39|22207.39|22284.94|22204.94|22287.39|22207.39|22282.11|22202.11|10
1737973920000|2025-01-27 10:32:00|22284|22204|22276.93|22196.93|22284|22204|22276.93|22196.93|10
1737973930000|2025-01-27 10:32:10|22276.55|22196.55|22265.97|22185.97|22276.7|22196.7|22263.8|22183.8|10
1737973940000|2025-01-27 10:32:20|22265.16|22185.16|22265.37|22185.37|22266.67|22186.67|22264.24|22184.24|10
1737973950000|2025-01-27 10:32:30|22266.05|22186.05|22268.97|22188.97|22269.42|22189.42|22265.87|22185.87|10
1737973960000|2025-01-27 10:32:40|22269.22|22189.22|22269.9|22189.9|22270.93|22190.93|22268.81|22188.81|10
1737973970000|2025-01-27 10:32:50|22270.8|22190.8|22269.53|22189.53|22270.8|22190.8|22269.23|22189.23|10
1737973980000|2025-01-27 10:33:00|22269.71|22189.71|22276.16|22196.16|22276.45|22196.45|22269.69|22189.69|10
1737973990000|2025-01-27 10:33:10|22275.66|22195.66|22273.7|22193.7|22275.66|22195.66|22272.81|22192.81|10
1737974000000|2025-01-27 10:33:20|22272.61|22192.61|22274.55|22194.55|22275.23|22195.23|22272.61|22192.61|10
1737974010000|2025-01-27 10:33:30|22274.93|22194.93|22274.05|22194.05|22275.91|22195.91|22271.91|22191.91|10
1737974020000|2025-01-27 10:33:40|22274.56|22194.56|22271.93|22191.93|22275.48|22195.48|22271.93|22191.93|10
1737974030000|2025-01-27 10:33:50|22271.9|22191.9|22268.62|22188.62|22271.9|22191.9|22268.62|22188.62|10
1737974040000|2025-01-27 10:34:00|22268.52|22188.52|22265.03|22185.03|22268.52|22188.52|22264.69|22184.69|10
1737974050000|2025-01-27 10:34:10|22265.15|22185.15|22258.53|22178.53|22267.59|22187.59|22258.53|22178.53|10
1737974060000|2025-01-27 10:34:20|22256.28|22176.28|22245.95|22165.95|22256.38|22176.38|22245.95|22165.95|10
1737974070000|2025-01-27 10:34:30|22245.27|22165.27|22235.95|22155.95|22246.33|22166.33|22235.95|22155.95|10
1737974080000|2025-01-27 10:34:40|22235.21|22155.21|22233.35|22153.35|22235.21|22155.21|22232.46|22152.46|10
1737974090000|2025-01-27 10:34:50|22233.3|22153.3|22232.9|22152.9|22233.33|22153.33|22232.76|22152.76|10
1737974100000|2025-01-27 10:35:00|22232.76|22152.76|22225.43|22145.43|22232.87|22152.87|22224.96|22144.96|10
1737974110000|2025-01-27 10:35:10|22225.16|22145.16|22208.1|22128.1|22225.16|22145.16|22207.85|22127.85|10
1737974120000|2025-01-27 10:35:20|22207.93|22127.93|22207.24|22127.24|22209.63|22129.63|22207.24|22127.24|10
1737974130000|2025-01-27 10:35:30|22205.36|22125.36|22204.65|22124.65|22205.37|22125.37|22204.65|22124.65|10
1737974140000|2025-01-27 10:35:40|22204.27|22124.27|22210.33|22130.33|22213.68|22133.68|22204.27|22124.27|10
1737974150000|2025-01-27 10:35:50|22209.98|22129.98|22202.94|22122.94|22211.69|22131.69|22202.94|22122.94|10
1737974160000|2025-01-27 10:36:00|22202.85|22122.85|22196.43|22116.43|22202.85|22122.85|22194.78|22114.78|10
1737974170000|2025-01-27 10:36:10|22197.04|22117.04|22198.09|22118.09|22199.39|22119.39|22197.04|22117.04|10
1737974180000|2025-01-27 10:36:20|22196.68|22116.68|22194.57|22114.57|22196.68|22116.68|22193.01|22113.01|10
1737974190000|2025-01-27 10:36:30|22193.56|22113.56|22192.45|22112.45|22193.89|22113.89|22189.59|22109.59|10
1737974200000|2025-01-27 10:36:40|22192.91|22112.91|22196.2|22116.2|22197.7|22117.7|22192.91|22112.91|10
1737974210000|2025-01-27 10:36:50|22194.3|22114.3|22193.48|22113.48|22194.3|22114.3|22193.25|22113.25|10
1737974220000|2025-01-27 10:37:00|22192.2|22112.2|22192.59|22112.59|22192.87|22112.87|22189.61|22109.61|10
1737974230000|2025-01-27 10:37:10|22192.1|22112.1|22203.01|22123.01|22203.01|22123.01|22190.89|22110.89|10
1737974240000|2025-01-27 10:37:20|22203.31|22123.31|22209.38|22129.38|22209.38|22129.38|22202.4|22122.4|10
1737974250000|2025-01-27 10:37:30|22211.1|22131.1|22207.18|22127.18|22211.1|22131.1|22206.47|22126.47|10
1737974260000|2025-01-27 10:37:40|22205.34|22125.34|22208.98|22128.98|22208.98|22128.98|22205.02|22125.02|10
1737974270000|2025-01-27 10:37:50|22209.2|22129.2|22209.28|22129.28|22209.32|22129.32|22208.53|22128.53|10
1737974280000|2025-01-27 10:38:00|22209.99|22129.99|22211.23|22131.23|22211.95|22131.95|22209.76|22129.76|10
1737974290000|2025-01-27 10:38:10|22210.02|22130.02|22219.98|22139.98|22219.98|22139.98|22209.93|22129.93|10
1737974300000|2025-01-27 10:38:20|22220.14|22140.14|22225.33|22145.33|22225.33|22145.33|22220.14|22140.14|10
1737974310000|2025-01-27 10:38:30|22224.22|22144.22|22223.01|22143.01|22226.52|22146.52|22223.01|22143.01|10
1737974320000|2025-01-27 10:38:40|22223.35|22143.35|22221.69|22141.69|22223.85|22143.85|22221.69|22141.69|9
1737974330000|2025-01-27 10:38:50|22221.36|22141.36|22213.53|22133.53|22221.6|22141.6|22213.14|22133.14|10
1737974340000|2025-01-27 10:39:00|22213.45|22133.45|22218.38|22138.38|22219.12|22139.12|22213.45|22133.45|9
1737974350000|2025-01-27 10:39:10|22218.47|22138.47|22221.99|22141.99|22223.56|22143.56|22218.47|22138.47|10
1737974360000|2025-01-27 10:39:20|22219.89|22139.89|22217.3|22137.3|22220.47|22140.47|22217.3|22137.3|10
1737974370000|2025-01-27 10:39:30|22216.13|22136.13|22207.79|22127.79|22216.13|22136.13|22207.79|22127.79|10
1737974380000|2025-01-27 10:39:40|22207.16|22127.16|22208|22128|22208.4|22128.4|22206.75|22126.75|9
1737974390000|2025-01-27 10:39:50|22208.51|22128.51|22201.44|22121.44|22208.51|22128.51|22201.44|22121.44|10
1737974400000|2025-01-27 10:40:00|22200.17|22120.17|22197.93|22117.93|22200.32|22120.32|22196.74|22116.74|10
1737974410000|2025-01-27 10:40:10|22197.86|22117.86|22196.75|22116.75|22197.86|22117.86|22195.16|22115.16|10
1737974420000|2025-01-27 10:40:20|22196.26|22116.26|22191.94|22111.94|22197.07|22117.07|22190.66|22110.66|10
1737974430000|2025-01-27 10:40:30|22192.08|22112.08|22185.12|22105.12|22192.08|22112.08|22184.8|22104.8|9
1737974440000|2025-01-27 10:40:40|22183.61|22103.61|22184.02|22104.02|22184.44|22104.44|22183.61|22103.61|10
1737974450000|2025-01-27 10:40:50|22183.94|22103.94|22186.28|22106.28|22186.89|22106.89|22183.94|22103.94|10
1737974460000|2025-01-27 10:41:00|22186.63|22106.63|22187.22|22107.22|22187.23|22107.23|22186.63|22106.63|9
1737974470000|2025-01-27 10:41:10|22187.27|22107.27|22188.8|22108.8|22189.28|22109.28|22187.27|22107.27|10
1737974480000|2025-01-27 10:41:20|22188.64|22108.64|22188.35|22108.35|22188.67|22108.67|22185.11|22105.11|10
1737974490000|2025-01-27 10:41:30|22187.81|22107.81|22186.56|22106.56|22187.81|22107.81|22186.16|22106.16|10
1737974500000|2025-01-27 10:41:40|22186.07|22106.07|22185.94|22105.94|22186.07|22106.07|22184.93|22104.93|10
1737974510000|2025-01-27 10:41:50|22185.96|22105.96|22184.88|22104.88|22187.87|22107.87|22184.88|22104.88|10
1737974520000|2025-01-27 10:42:00|22184.02|22104.02|22184.14|22104.14|22184.89|22104.89|22183.27|22103.27|10
1737974530000|2025-01-27 10:42:10|22184.26|22104.26|22187.04|22107.04|22187.04|22107.04|22184.26|22104.26|10
1737974540000|2025-01-27 10:42:20|22186.79|22106.79|22193.98|22113.98|22194.5|22114.5|22186.79|22106.79|10
1737974550000|2025-01-27 10:42:30|22194.1|22114.1|22201.15|22121.15|22202.59|22122.59|22194.1|22114.1|10
1737974560000|2025-01-27 10:42:40|22200.9|22120.9|22202.83|22122.83|22203.08|22123.08|22200.68|22120.68|10
1737974570000|2025-01-27 10:42:50|22202.87|22122.87|22202.56|22122.56|22203.17|22123.17|22202.56|22122.56|9
1737974580000|2025-01-27 10:43:00|22201.23|22121.23|22194.13|22114.13|22201.23|22121.23|22194.13|22114.13|10
1737974590000|2025-01-27 10:43:10|22193.51|22113.51|22189.44|22109.44|22194.02|22114.02|22189.44|22109.44|10
1737974600000|2025-01-27 10:43:20|22188.12|22108.12|22186.33|22106.33|22188.12|22108.12|22186.33|22106.33|10
1737974610000|2025-01-27 10:43:30|22184.57|22104.57|22178.74|22098.74|22184.57|22104.57|22178.74|22098.74|9
1737974620000|2025-01-27 10:43:40|22178.63|22098.63|22170.78|22090.78|22178.63|22098.63|22170.78|22090.78|10
1737974630000|2025-01-27 10:43:50|22167.31|22087.31|22162.43|22082.43|22167.31|22087.31|22162.43|22082.43|10
1737974640000|2025-01-27 10:44:00|22162.17|22082.17|22164.97|22084.97|22165.09|22085.09|22160.38|22080.38|10
1737974650000|2025-01-27 10:44:10|22165.57|22085.57|22167.39|22087.39|22167.39|22087.39|22165.57|22085.57|10
1737974660000|2025-01-27 10:44:20|22167.6|22087.6|22171.86|22091.86|22171.86|22091.86|22167.6|22087.6|10
1737974670000|2025-01-27 10:44:30|22172.07|22092.07|22182.61|22102.61|22182.61|22102.61|22172.07|22092.07|10
1737974680000|2025-01-27 10:44:40|22183.29|22103.29|22185.16|22105.16|22186.67|22106.67|22180.21|22100.21|10
1737974690000|2025-01-27 10:44:50|22184.79|22104.79|22184.82|22104.82|22185.48|22105.48|22183.82|22103.82|10
1737974700000|2025-01-27 10:45:00|22185|22105|22177.26|22097.26|22185.27|22105.27|22177.26|22097.26|10
1737974710000|2025-01-27 10:45:10|22177.71|22097.71|22168.81|22088.81|22177.71|22097.71|22168.81|22088.81|10
1737974720000|2025-01-27 10:45:20|22167.8|22087.8|22165.69|22085.69|22167.8|22087.8|22165.69|22085.69|9
1737974730000|2025-01-27 10:45:30|22165.73|22085.73|22167.61|22087.61|22168.58|22088.58|22164.7|22084.7|10
1737974740000|2025-01-27 10:45:40|22169.61|22089.61|22175.24|22095.24|22175.24|22095.24|22169.22|22089.22|10
1737974750000|2025-01-27 10:45:50|22176.11|22096.11|22180.33|22100.33|22180.33|22100.33|22176.06|22096.06|10
1737974760000|2025-01-27 10:46:00|22182.35|22102.35|22191.42|22111.42|22191.42|22111.42|22182.35|22102.35|10
1737974770000|2025-01-27 10:46:10|22194.42|22114.42|22201.78|22121.78|22202.14|22122.14|22194.42|22114.42|10
1737974780000|2025-01-27 10:46:20|22201.83|22121.83|22208.01|22128.01|22208.01|22128.01|22201.83|22121.83|10
1737974790000|2025-01-27 10:46:30|22207.45|22127.45|22213.13|22133.13|22214.84|22134.84|22207.45|22127.45|10
1737974800000|2025-01-27 10:46:40|22214.23|22134.23|22228.85|22148.85|22229.26|22149.26|22214.23|22134.23|10
1737974810000|2025-01-27 10:46:50|22229.36|22149.36|22228.14|22148.14|22229.36|22149.36|22227.66|22147.66|10
1737974820000|2025-01-27 10:47:00|22227.94|22147.94|22227.59|22147.59|22227.94|22147.94|22225.43|22145.43|10
1737974830000|2025-01-27 10:47:10|22228.09|22148.09|22230.76|22150.76|22230.76|22150.76|22228.09|22148.09|9
1737974840000|2025-01-27 10:47:20|22230.67|22150.67|22222.68|22142.68|22230.67|22150.67|22222.68|22142.68|10
1737974850000|2025-01-27 10:47:30|22222.18|22142.18|22222.44|22142.44|22223.92|22143.92|22222.18|22142.18|10
1737974860000|2025-01-27 10:47:40|22222.1|22142.1|22226.81|22146.81|22226.98|22146.98|22221.75|22141.75|10
1737974870000|2025-01-27 10:47:50|22226.39|22146.39|22220.08|22140.08|22226.39|22146.39|22220.08|22140.08|10
1737974880000|2025-01-27 10:48:00|22220.02|22140.02|22222.99|22142.99|22223.92|22143.92|22219.98|22139.98|10
1737974890000|2025-01-27 10:48:10|22223.39|22143.39|22226.33|22146.33|22226.33|22146.33|22223.39|22143.39|9
1737974900000|2025-01-27 10:48:20|22228.11|22148.11|22229.98|22149.98|22230.24|22150.24|22228.11|22148.11|10
1737974910000|2025-01-27 10:48:30|22230.14|22150.14|22232.02|22152.02|22232.6|22152.6|22230.14|22150.14|9
1737974920000|2025-01-27 10:48:40|22231.88|22151.88|22233.92|22153.92|22234.2|22154.2|22231.88|22151.88|10
1737974930000|2025-01-27 10:48:50|22233.74|22153.74|22235.31|22155.31|22236.16|22156.16|22233.53|22153.53|10
1737974940000|2025-01-27 10:49:00|22235.24|22155.24|22226.53|22146.53|22235.34|22155.34|22226.53|22146.53|10
1737974950000|2025-01-27 10:49:10|22225.95|22145.95|22217.36|22137.36|22225.95|22145.95|22217.36|22137.36|10
1737974960000|2025-01-27 10:49:20|22215.67|22135.67|22213.04|22133.04|22216.02|22136.02|22212.85|22132.85|10
1737974970000|2025-01-27 10:49:30|22211.69|22131.69|22206.45|22126.45|22211.69|22131.69|22206.21|22126.21|10
1737974980000|2025-01-27 10:49:40|22206.98|22126.98|22209.66|22129.66|22209.66|22129.66|22206.98|22126.98|10
1737974990000|2025-01-27 10:49:50|22209.54|22129.54|22199.47|22119.47|22209.54|22129.54|22199.47|22119.47|10
1737975000000|2025-01-27 10:50:00|22198.78|22118.78|22201.05|22121.05|22202.12|22122.12|22198.54|22118.54|10
1737975010000|2025-01-27 10:50:10|22200.93|22120.93|22199.11|22119.11|22200.93|22120.93|22199.11|22119.11|10
1737975020000|2025-01-27 10:50:20|22199.07|22119.07|22202.26|22122.26|22202.26|22122.26|22199.01|22119.01|9
1737975030000|2025-01-27 10:50:30|22203.02|22123.02|22207.92|22127.92|22208.16|22128.16|22203|22123|10
1737975040000|2025-01-27 10:50:40|22208.25|22128.25|22205.69|22125.69|22208.65|22128.65|22205.69|22125.69|10
1737975050000|2025-01-27 10:50:50|22203.66|22123.66|22195.86|22115.86|22203.66|22123.66|22195.47|22115.47|10
1737975060000|2025-01-27 10:51:00|22195.65|22115.65|22185.11|22105.11|22195.65|22115.65|22185.11|22105.11|10
1737975070000|2025-01-27 10:51:10|22183.62|22103.62|22182.05|22102.05|22183.62|22103.62|22181.97|22101.97|9
1737975080000|2025-01-27 10:51:20|22181.63|22101.63|22157|22077|22181.63|22101.63|22157|22077|10
1737975090000|2025-01-27 10:51:30|22153.42|22073.42|22120.77|22040.77|22153.42|22073.42|22119.11|22039.11|10
1737975100000|2025-01-27 10:51:40|22121.6|22041.6|22122.13|22042.13|22122.13|22042.13|22115.52|22035.52|10
1737975110000|2025-01-27 10:51:50|22120.76|22040.76|22121.29|22041.29|22121.77|22041.77|22119.61|22039.61|10
1737975120000|2025-01-27 10:52:00|22119.32|22039.32|22116.3|22036.3|22119.87|22039.87|22114.29|22034.29|10
1737975130000|2025-01-27 10:52:10|22115.11|22035.11|22110.63|22030.63|22115.11|22035.11|22110.63|22030.63|10
1737975140000|2025-01-27 10:52:20|22111.28|22031.28|22105.13|22025.13|22111.28|22031.28|22105.13|22025.13|9
1737975150000|2025-01-27 10:52:30|22104.47|22024.47|22104.74|22024.74|22104.74|22024.74|22101.67|22021.67|10
1737975160000|2025-01-27 10:52:40|22103.12|22023.12|22106.45|22026.45|22106.45|22026.45|22102.68|22022.68|10
1737975170000|2025-01-27 10:52:50|22105.92|22025.92|22104.74|22024.74|22105.92|22025.92|22101.67|22021.67|10
1737975180000|2025-01-27 10:53:00|22105.9|22025.9|22102.89|22022.89|22105.9|22025.9|22102.89|22022.89|10
1737975190000|2025-01-27 10:53:10|22102.69|22022.69|22104.26|22024.26|22105.07|22025.07|22102.69|22022.69|10
1737975200000|2025-01-27 10:53:20|22105.99|22025.99|22109.22|22029.22|22109.43|22029.43|22105.99|22025.99|10
1737975210000|2025-01-27 10:53:30|22111.76|22031.76|22117.78|22037.78|22118.77|22038.77|22111.76|22031.76|10
1737975220000|2025-01-27 10:53:40|22118.29|22038.29|22114.19|22034.19|22118.29|22038.29|22113.1|22033.1|10
1737975230000|2025-01-27 10:53:50|22115.14|22035.14|22115.15|22035.15|22115.15|22035.15|22113.58|22033.58|10
1737975240000|2025-01-27 10:54:00|22115.13|22035.13|22132.08|22052.08|22132.13|22052.13|22115.13|22035.13|10
1737975250000|2025-01-27 10:54:10|22132.94|22052.94|22141.71|22061.71|22142.44|22062.44|22132.94|22052.94|10
1737975260000|2025-01-27 10:54:20|22144.05|22064.05|22142.83|22062.83|22144.51|22064.51|22140.89|22060.89|10
1737975270000|2025-01-27 10:54:30|22149.82|22069.82|22151.68|22071.68|22151.68|22071.68|22148.76|22068.76|10
1737975280000|2025-01-27 10:54:40|22152.78|22072.78|22158.75|22078.75|22159.04|22079.04|22152.78|22072.78|10
1737975290000|2025-01-27 10:54:50|22158.64|22078.64|22155.39|22075.39|22158.64|22078.64|22155.39|22075.39|10
1737975300000|2025-01-27 10:55:00|22155.43|22075.43|22160.54|22080.54|22160.54|22080.54|22155.43|22075.43|10
1737975310000|2025-01-27 10:55:10|22161.5|22081.5|22166.2|22086.2|22169.79|22089.79|22161.22|22081.22|10
1737975320000|2025-01-27 10:55:20|22166.24|22086.24|22170.81|22090.81|22170.81|22090.81|22166.24|22086.24|10
1737975330000|2025-01-27 10:55:30|22174.15|22094.15|22179.83|22099.83|22180.18|22100.18|22174.15|22094.15|10
1737975340000|2025-01-27 10:55:40|22180.45|22100.45|22179.32|22099.32|22180.53|22100.53|22179.15|22099.15|10
1737975350000|2025-01-27 10:55:50|22178.91|22098.91|22173.7|22093.7|22178.91|22098.91|22173.7|22093.7|10
1737975360000|2025-01-27 10:56:00|22173.41|22093.41|22158.14|22078.14|22173.41|22093.41|22157.24|22077.24|10
1737975370000|2025-01-27 10:56:10|22158.69|22078.69|22156.13|22076.13|22158.69|22078.69|22154.13|22074.13|10
1737975380000|2025-01-27 10:56:20|22154.96|22074.96|22155.37|22075.37|22156.33|22076.33|22154.71|22074.71|10
1737975390000|2025-01-27 10:56:30|22155.48|22075.48|22155.26|22075.26|22158.21|22078.21|22155.26|22075.26|10
1737975400000|2025-01-27 10:56:40|22156.96|22076.96|22158.59|22078.59|22159.86|22079.86|22156.96|22076.96|10
1737975410000|2025-01-27 10:56:50|22158.21|22078.21|22157.12|22077.12|22158.21|22078.21|22156.82|22076.82|10
1737975420000|2025-01-27 10:57:00|22156.93|22076.93|22153.59|22073.59|22156.93|22076.93|22151.13|22071.13|10
1737975430000|2025-01-27 10:57:10|22155.25|22075.25|22158.45|22078.45|22158.45|22078.45|22155.25|22075.25|10
1737975440000|2025-01-27 10:57:20|22158.69|22078.69|22158.63|22078.63|22160.29|22080.29|22158.51|22078.51|10
1737975450000|2025-01-27 10:57:30|22158.35|22078.35|22160.45|22080.45|22160.45|22080.45|22158.35|22078.35|10
1737975460000|2025-01-27 10:57:40|22160.39|22080.39|22157.37|22077.37|22160.39|22080.39|22157.37|22077.37|10
1737975470000|2025-01-27 10:57:50|22157.53|22077.53|22153.38|22073.38|22157.59|22077.59|22153.38|22073.38|10
1737975480000|2025-01-27 10:58:00|22152|22072|22140.24|22060.24|22152|22072|22139.46|22059.46|10
1737975490000|2025-01-27 10:58:10|22142.2|22062.2|22135.13|22055.13|22144.24|22064.24|22135.13|22055.13|10
1737975500000|2025-01-27 10:58:20|22135.54|22055.54|22137.22|22057.22|22137.22|22057.22|22134.11|22054.11|10
1737975510000|2025-01-27 10:58:30|22138.07|22058.07|22141.82|22061.82|22141.99|22061.99|22137.7|22057.7|10
1737975520000|2025-01-27 10:58:40|22141.68|22061.68|22139.97|22059.97|22141.91|22061.91|22139.97|22059.97|10
1737975530000|2025-01-27 10:58:50|22139.87|22059.87|22138.59|22058.59|22140.83|22060.83|22138.59|22058.59|10
1737975540000|2025-01-27 10:59:00|22137.95|22057.95|22138.97|22058.97|22139.22|22059.22|22137.83|22057.83|10
1737975550000|2025-01-27 10:59:10|22139.45|22059.45|22135.34|22055.34|22139.74|22059.74|22135.34|22055.34|10
1737975560000|2025-01-27 10:59:20|22134.81|22054.81|22134.49|22054.49|22134.81|22054.81|22132.63|22052.63|10
1737975570000|2025-01-27 10:59:30|22133.43|22053.43|22132.31|22052.31|22133.86|22053.86|22132.31|22052.31|10
1737975580000|2025-01-27 10:59:40|22131.88|22051.88|22125.88|22045.88|22131.88|22051.88|22125.88|22045.88|10
1737975590000|2025-01-27 10:59:50|22123.69|22043.69|22125.94|22045.94|22126.13|22046.13|22123.57|22043.57|10
1737975600000|2025-01-27 11:00:00|22125.97|22045.97|22128.73|22048.73|22128.73|22048.73|22125.41|22045.41|10
1737975610000|2025-01-27 11:00:10|22128.87|22048.87|22130.72|22050.72|22131.74|22051.74|22127.11|22047.11|10
1737975620000|2025-01-27 11:00:20|22131.2|22051.2|22131.76|22051.76|22132.65|22052.65|22131.2|22051.2|10
1737975630000|2025-01-27 11:00:30|22131.84|22051.84|22137.93|22057.93|22137.93|22057.93|22131.84|22051.84|9
1737975640000|2025-01-27 11:00:40|22138.52|22058.52|22151.87|22071.87|22151.87|22071.87|22138.29|22058.29|10
1737975650000|2025-01-27 11:00:50|22151.34|22071.34|22157.94|22077.94|22157.94|22077.94|22151.34|22071.34|10
1737975660000|2025-01-27 11:01:00|22158.69|22078.69|22162.22|22082.22|22162.35|22082.35|22158.48|22078.48|10
1737975670000|2025-01-27 11:01:10|22163.48|22083.48|22168.84|22088.84|22168.84|22088.84|22163.48|22083.48|9
1737975680000|2025-01-27 11:01:20|22169.33|22089.33|22162.41|22082.41|22169.53|22089.53|22162.41|22082.41|10
1737975690000|2025-01-27 11:01:30|22163.88|22083.88|22164.21|22084.21|22164.21|22084.21|22163.21|22083.21|10
1737975700000|2025-01-27 11:01:40|22160.47|22080.47|22157.61|22077.61|22160.48|22080.48|22157.61|22077.61|10
1737975710000|2025-01-27 11:01:50|22155.16|22075.16|22158.89|22078.89|22159.06|22079.06|22155.16|22075.16|10
1737975720000|2025-01-27 11:02:00|22160.86|22080.86|22167.8|22087.8|22167.8|22087.8|22160.86|22080.86|10
1737975730000|2025-01-27 11:02:10|22168.5|22088.5|22170.02|22090.02|22172.89|22092.89|22168.5|22088.5|10
1737975740000|2025-01-27 11:02:20|22167.99|22087.99|22175.36|22095.36|22175.36|22095.36|22164.29|22084.29|10
1737975750000|2025-01-27 11:02:30|22176.08|22096.08|22176|22096|22176.98|22096.98|22175.67|22095.67|10
1737975760000|2025-01-27 11:02:40|22174.39|22094.39|22179.7|22099.7|22179.7|22099.7|22173.92|22093.92|10
1737975770000|2025-01-27 11:02:50|22180.22|22100.22|22179.53|22099.53|22181.88|22101.88|22179.53|22099.53|10
1737975780000|2025-01-27 11:03:00|22178.98|22098.98|22185.25|22105.25|22187.13|22107.13|22178.98|22098.98|10
1737975790000|2025-01-27 11:03:10|22185.97|22105.97|22192.39|22112.39|22194.08|22114.08|22185.97|22105.97|10
1737975800000|2025-01-27 11:03:20|22192.27|22112.27|22195.24|22115.24|22195.73|22115.73|22191.68|22111.68|10
1737975810000|2025-01-27 11:03:30|22194.28|22114.28|22191.28|22111.28|22194.28|22114.28|22189.31|22109.31|10
1737975820000|2025-01-27 11:03:40|22190.8|22110.8|22188.46|22108.46|22191.11|22111.11|22188.46|22108.46|10
1737975830000|2025-01-27 11:03:50|22189.2|22109.2|22198.37|22118.37|22198.37|22118.37|22187.49|22107.49|10
1737975840000|2025-01-27 11:04:00|22198.38|22118.38|22217.7|22137.7|22217.7|22137.7|22198.38|22118.38|10
1737975850000|2025-01-27 11:04:10|22222.03|22142.03|22226.56|22146.56|22227.27|22147.27|22222.03|22142.03|10
1737975860000|2025-01-27 11:04:20|22227.69|22147.69|22231.96|22151.96|22232.87|22152.87|22227.69|22147.69|10
1737975870000|2025-01-27 11:04:30|22232.48|22152.48|22231.81|22151.81|22233.56|22153.56|22231.57|22151.57|10
1737975880000|2025-01-27 11:04:40|22230.93|22150.93|22234.01|22154.01|22234.01|22154.01|22228.77|22148.77|10
1737975890000|2025-01-27 11:04:50|22234.44|22154.44|22236.69|22156.69|22237.17|22157.17|22234.44|22154.44|10
1737975900000|2025-01-27 11:05:00|22236.45|22156.45|22238.75|22158.75|22239.12|22159.12|22236.45|22156.45|10
1737975910000|2025-01-27 11:05:10|22238.59|22158.59|22236.47|22156.47|22239.71|22159.71|22235.86|22155.86|10
1737975920000|2025-01-27 11:05:20|22236.81|22156.81|22226.29|22146.29|22237.07|22157.07|22226.29|22146.29|10
1737975930000|2025-01-27 11:05:30|22226.38|22146.38|22220.67|22140.67|22226.38|22146.38|22220.31|22140.31|10
1737975940000|2025-01-27 11:05:40|22219.72|22139.72|22216.21|22136.21|22219.72|22139.72|22215.8|22135.8|10
1737975950000|2025-01-27 11:05:50|22215.96|22135.96|22214.32|22134.32|22215.96|22135.96|22213.75|22133.75|10
1737975960000|2025-01-27 11:06:00|22214.48|22134.48|22215.46|22135.46|22217.36|22137.36|22213.26|22133.26|10
1737975970000|2025-01-27 11:06:10|22215.26|22135.26|22216.04|22136.04|22216.04|22136.04|22215.08|22135.08|10
1737975980000|2025-01-27 11:06:20|22217.27|22137.27|22219.9|22139.9|22219.9|22139.9|22217.27|22137.27|10
1737975990000|2025-01-27 11:06:30|22219.79|22139.79|22226.8|22146.8|22226.8|22146.8|22219.79|22139.79|10
1737976000000|2025-01-27 11:06:40|22227.06|22147.06|22224.21|22144.21|22227.22|22147.22|22224.21|22144.21|10
1737976010000|2025-01-27 11:06:50|22224.23|22144.23|22222.22|22142.22|22224.23|22144.23|22222.07|22142.07|9
1737976020000|2025-01-27 11:07:00|22222|22142|22217.88|22137.88|22222.31|22142.31|22217.77|22137.77|10
1737976030000|2025-01-27 11:07:10|22217.8|22137.8|22216.31|22136.31|22218.21|22138.21|22216.07|22136.07|10
1737976040000|2025-01-27 11:07:20|22216.05|22136.05|22206.36|22126.36|22216.05|22136.05|22206.36|22126.36|10
1737976050000|2025-01-27 11:07:30|22206.64|22126.64|22206.65|22126.65|22206.65|22126.65|22205.55|22125.55|10
1737976060000|2025-01-27 11:07:40|22206.75|22126.75|22206.62|22126.62|22207.22|22127.22|22206.22|22126.22|10
1737976070000|2025-01-27 11:07:50|22207.85|22127.85|22206.33|22126.33|22208.49|22128.49|22206.33|22126.33|9
1737976080000|2025-01-27 11:08:00|22206.43|22126.43|22219.8|22139.8|22219.8|22139.8|22206.43|22126.43|10
1737976090000|2025-01-27 11:08:10|22220.22|22140.22|22225.49|22145.49|22225.49|22145.49|22220.22|22140.22|9
1737976100000|2025-01-27 11:08:20|22227.18|22147.18|22229.98|22149.98|22230.43|22150.43|22227.18|22147.18|10
1737976110000|2025-01-27 11:08:30|22230.13|22150.13|22234.56|22154.56|22234.77|22154.77|22230.13|22150.13|10
1737976120000|2025-01-27 11:08:40|22234.78|22154.78|22244.73|22164.73|22244.73|22164.73|22234.78|22154.78|10
1737976130000|2025-01-27 11:08:50|22244.88|22164.88|22250.01|22170.01|22250.01|22170.01|22244.88|22164.88|10
1737976140000|2025-01-27 11:09:00|22251.85|22171.85|22246.6|22166.6|22253.34|22173.34|22246.6|22166.6|10
1737976150000|2025-01-27 11:09:10|22246.11|22166.11|22242.62|22162.62|22246.5|22166.5|22240.49|22160.49|10
1737976160000|2025-01-27 11:09:20|22243.13|22163.13|22236.76|22156.76|22243.13|22163.13|22236.76|22156.76|10
1737976170000|2025-01-27 11:09:30|22236.68|22156.68|22238.98|22158.98|22239.75|22159.75|22236.68|22156.68|10
1737976180000|2025-01-27 11:09:40|22240.06|22160.06|22241|22161|22241.58|22161.58|22240.06|22160.06|10
1737976190000|2025-01-27 11:09:50|22240.85|22160.85|22242.65|22162.65|22243.7|22163.7|22240.85|22160.85|10
1737976200000|2025-01-27 11:10:00|22242.29|22162.29|22248.08|22168.08|22248.08|22168.08|22242.29|22162.29|10
1737976210000|2025-01-27 11:10:10|22248.47|22168.47|22248.41|22168.41|22248.47|22168.47|22246.72|22166.72|10
1737976220000|2025-01-27 11:10:20|22249.44|22169.44|22245.97|22165.97|22249.8|22169.8|22245.97|22165.97|10
1737976230000|2025-01-27 11:10:30|22244.4|22164.4|22244.07|22164.07|22245.84|22165.84|22243.96|22163.96|10
1737976240000|2025-01-27 11:10:40|22244.06|22164.06|22231.43|22151.43|22244.06|22164.06|22231.43|22151.43|10
1737976250000|2025-01-27 11:10:50|22231.79|22151.79|22228.74|22148.74|22232.01|22152.01|22228.69|22148.69|10
1737976260000|2025-01-27 11:11:00|22228.11|22148.11|22223.23|22143.23|22228.11|22148.11|22223.03|22143.03|10
1737976270000|2025-01-27 11:11:10|22224.92|22144.92|22222.35|22142.35|22224.92|22144.92|22222.3|22142.3|9
1737976280000|2025-01-27 11:11:20|22222.41|22142.41|22224.28|22144.28|22226.28|22146.28|22222.41|22142.41|10
1737976290000|2025-01-27 11:11:30|22225.04|22145.04|22226.98|22146.98|22226.98|22146.98|22225.04|22145.04|10
1737976300000|2025-01-27 11:11:40|22227.11|22147.11|22227.02|22147.02|22228.08|22148.08|22226.26|22146.26|9
1737976310000|2025-01-27 11:11:50|22227.13|22147.13|22221.73|22141.73|22227.13|22147.13|22221.54|22141.54|10
1737976320000|2025-01-27 11:12:00|22221.93|22141.93|22224.9|22144.9|22226.59|22146.59|22221.93|22141.93|10
1737976330000|2025-01-27 11:12:10|22225.06|22145.06|22228.38|22148.38|22228.38|22148.38|22225.06|22145.06|10
1737976340000|2025-01-27 11:12:20|22230.24|22150.24|22226.92|22146.92|22230.41|22150.41|22226.92|22146.92|10
1737976350000|2025-01-27 11:12:30|22226.63|22146.63|22222.4|22142.4|22228.26|22148.26|22221.81|22141.81|10
1737976360000|2025-01-27 11:12:40|22221.56|22141.56|22213.42|22133.42|22221.56|22141.56|22213.42|22133.42|10
1737976370000|2025-01-27 11:12:50|22211.29|22131.29|22205.94|22125.94|22212.29|22132.29|22205.94|22125.94|10
1737976380000|2025-01-27 11:13:00|22206.82|22126.82|22205.24|22125.24|22207.91|22127.91|22205.24|22125.24|9
1737976390000|2025-01-27 11:13:10|22206.18|22126.18|22209.54|22129.54|22209.54|22129.54|22206.18|22126.18|10
1737976400000|2025-01-27 11:13:20|22209.91|22129.91|22223.31|22143.31|22223.31|22143.31|22209.91|22129.91|10
1737976410000|2025-01-27 11:13:30|22223.46|22143.46|22225.03|22145.03|22225.77|22145.77|22223.46|22143.46|10
1737976420000|2025-01-27 11:13:40|22224.99|22144.99|22230.26|22150.26|22230.26|22150.26|22224.88|22144.88|10
1737976430000|2025-01-27 11:13:50|22230.28|22150.28|22231.83|22151.83|22231.83|22151.83|22229.75|22149.75|10
1737976440000|2025-01-27 11:14:00|22231.95|22151.95|22232.27|22152.27|22232.41|22152.41|22229.44|22149.44|10
1737976450000|2025-01-27 11:14:10|22231.8|22151.8|22229.66|22149.66|22231.8|22151.8|22229.53|22149.53|10
1737976460000|2025-01-27 11:14:20|22228.18|22148.18|22220.12|22140.12|22228.18|22148.18|22220.12|22140.12|10
1737976470000|2025-01-27 11:14:30|22220.34|22140.34|22219.62|22139.62|22220.99|22140.99|22218.83|22138.83|10
1737976480000|2025-01-27 11:14:40|22219.23|22139.23|22225.01|22145.01|22225.01|22145.01|22219.22|22139.22|10
1737976490000|2025-01-27 11:14:50|22225.38|22145.38|22228.66|22148.66|22228.66|22148.66|22225.32|22145.32|10
1737976500000|2025-01-27 11:15:00|22228.44|22148.44|22230.75|22150.75|22230.75|22150.75|22226.88|22146.88|10
1737976510000|2025-01-27 11:15:10|22231.65|22151.65|22229.5|22149.5|22231.77|22151.77|22229.42|22149.42|10
1737976520000|2025-01-27 11:15:20|22230.43|22150.43|22227.76|22147.76|22230.51|22150.51|22226.99|22146.99|10
1737976530000|2025-01-27 11:15:30|22228.81|22148.81|22228.77|22148.77|22228.81|22148.81|22227.57|22147.57|10
1737976540000|2025-01-27 11:15:40|22228.99|22148.99|22226.67|22146.67|22229.39|22149.39|22226.67|22146.67|10
1737976550000|2025-01-27 11:15:50|22226.64|22146.64|22220.96|22140.96|22226.64|22146.64|22220.96|22140.96|10
1737976560000|2025-01-27 11:16:00|22220.81|22140.81|22217.48|22137.48|22220.81|22140.81|22217.15|22137.15|10
1737976570000|2025-01-27 11:16:10|22217.4|22137.4|22222.84|22142.84|22222.84|22142.84|22217.4|22137.4|10
1737976580000|2025-01-27 11:16:20|22225.2|22145.2|22231.91|22151.91|22231.91|22151.91|22225.2|22145.2|10
1737976590000|2025-01-27 11:16:30|22232.38|22152.38|22236.79|22156.79|22236.79|22156.79|22232.38|22152.38|10
1737976600000|2025-01-27 11:16:40|22237.59|22157.59|22259.1|22179.1|22259.1|22179.1|22237.59|22157.59|10
1737976610000|2025-01-27 11:16:50|22259.94|22179.94|22268.49|22188.49|22268.49|22188.49|22259.94|22179.94|10
1737976620000|2025-01-27 11:17:00|22268.56|22188.56|22263.9|22183.9|22269.36|22189.36|22263.31|22183.31|10
1737976630000|2025-01-27 11:17:10|22266.67|22186.67|22273.17|22193.17|22273.17|22193.17|22266.67|22186.67|10
1737976640000|2025-01-27 11:17:20|22275.1|22195.1|22284.66|22204.66|22284.66|22204.66|22275.1|22195.1|9
1737976650000|2025-01-27 11:17:30|22284.33|22204.33|22297.38|22217.38|22297.38|22217.38|22283.92|22203.92|9
1737976660000|2025-01-27 11:17:40|22297.4|22217.4|22297.07|22217.07|22297.4|22217.4|22294.87|22214.87|9
1737976670000|2025-01-27 11:17:50|22296.99|22216.99|22299.88|22219.88|22299.88|22219.88|22296.2|22216.2|9
1737976680000|2025-01-27 11:18:00|22301.71|22221.71|22309.75|22229.75|22309.75|22229.75|22301.71|22221.71|10
1737976690000|2025-01-27 11:18:10|22313.97|22233.97|22330.11|22250.11|22330.11|22250.11|22313.97|22233.97|10
1737976700000|2025-01-27 11:18:20|22330.28|22250.28|22328.29|22248.29|22330.28|22250.28|22325.59|22245.59|9
1737976710000|2025-01-27 11:18:30|22331.14|22251.14|22330.71|22250.71|22333.88|22253.88|22330.71|22250.71|10
1737976720000|2025-01-27 11:18:40|22332.63|22252.63|22332.36|22252.36|22333.85|22253.85|22331.91|22251.91|10
1737976730000|2025-01-27 11:18:50|22332.25|22252.25|22332.58|22252.58|22332.58|22252.58|22330.45|22250.45|10
1737976740000|2025-01-27 11:19:00|22333.51|22253.51|22344.22|22264.22|22344.22|22264.22|22333.51|22253.51|10
1737976750000|2025-01-27 11:19:10|22345.97|22265.97|22346.72|22266.72|22349.07|22269.07|22345.38|22265.38|10
1737976760000|2025-01-27 11:19:20|22345.29|22265.29|22336.95|22256.95|22345.29|22265.29|22336.95|22256.95|10
1737976770000|2025-01-27 11:19:30|22335.25|22255.25|22334.03|22254.03|22336.83|22256.83|22333.35|22253.35|10
1737976780000|2025-01-27 11:19:40|22332.59|22252.59|22325.85|22245.85|22332.84|22252.84|22325.85|22245.85|10
1737976790000|2025-01-27 11:19:50|22326.54|22246.54|22329.32|22249.32|22329.78|22249.78|22326.54|22246.54|10
1737976800000|2025-01-27 11:20:00|22331.93|22251.93|22332.52|22252.52|22333|22253|22329.29|22249.29|10
1737976810000|2025-01-27 11:20:10|22332.93|22252.93|22333.85|22253.85|22333.98|22253.98|22332.58|22252.58|10
1737976820000|2025-01-27 11:20:20|22337.11|22257.11|22344.04|22264.04|22344.04|22264.04|22337.11|22257.11|10
1737976830000|2025-01-27 11:20:30|22344.76|22264.76|22347.27|22267.27|22347.58|22267.58|22344.35|22264.35|10
1737976840000|2025-01-27 11:20:40|22347.92|22267.92|22346.79|22266.79|22349.22|22269.22|22346.79|22266.79|10
1737976850000|2025-01-27 11:20:50|22346.73|22266.73|22351.98|22271.98|22351.98|22271.98|22346.05|22266.05|10
1737976860000|2025-01-27 11:21:00|22356.84|22276.84|22355.78|22275.78|22357.48|22277.48|22354.71|22274.71|10
1737976870000|2025-01-27 11:21:10|22355.74|22275.74|22352.41|22272.41|22356.81|22276.81|22352.41|22272.41|10
1737976880000|2025-01-27 11:21:20|22352.21|22272.21|22353.59|22273.59|22354.28|22274.28|22351.85|22271.85|10
1737976890000|2025-01-27 11:21:30|22353.81|22273.81|22352.48|22272.48|22353.81|22273.81|22351.66|22271.66|10
1737976900000|2025-01-27 11:21:40|22352.57|22272.57|22350.17|22270.17|22352.57|22272.57|22349.8|22269.8|9
1737976910000|2025-01-27 11:21:50|22350.35|22270.35|22349.75|22269.75|22350.35|22270.35|22348.34|22268.34|10
1737976920000|2025-01-27 11:22:00|22350|22270|22346.73|22266.73|22350.36|22270.36|22346.73|22266.73|10
1737976930000|2025-01-27 11:22:10|22347.64|22267.64|22345.61|22265.61|22347.94|22267.94|22345.11|22265.11|10
1737976940000|2025-01-27 11:22:20|22345.13|22265.13|22343.97|22263.97|22345.13|22265.13|22343.43|22263.43|10
1737976950000|2025-01-27 11:22:30|22343.54|22263.54|22346.18|22266.18|22346.18|22266.18|22342.74|22262.74|10
1737976960000|2025-01-27 11:22:40|22345.35|22265.35|22346.41|22266.41|22346.59|22266.59|22345.11|22265.11|10
1737976970000|2025-01-27 11:22:50|22346.32|22266.32|22352.43|22272.43|22353.04|22273.04|22346.32|22266.32|10
1737976980000|2025-01-27 11:23:00|22352.41|22272.41|22358.76|22278.76|22358.76|22278.76|22352.3|22272.3|10
1737976990000|2025-01-27 11:23:10|22358.51|22278.51|22360.23|22280.23|22361.16|22281.16|22358.24|22278.24|10
1737977000000|2025-01-27 11:23:20|22360.57|22280.57|22365.93|22285.93|22365.93|22285.93|22360.57|22280.57|9
1737977010000|2025-01-27 11:23:30|22365.53|22285.53|22369.39|22289.39|22369.39|22289.39|22364.64|22284.64|10
1737977020000|2025-01-27 11:23:40|22369.38|22289.38|22374.05|22294.05|22374.05|22294.05|22368.67|22288.67|10
1737977030000|2025-01-27 11:23:50|22374.12|22294.12|22373.79|22293.79|22375.87|22295.87|22373.5|22293.5|10
1737977040000|2025-01-27 11:24:00|22373.19|22293.19|22373.88|22293.88|22373.91|22293.91|22372.21|22292.21|10
1737977050000|2025-01-27 11:24:10|22374.01|22294.01|22374.3|22294.3|22375.7|22295.7|22373.74|22293.74|10
1737977060000|2025-01-27 11:24:20|22375.27|22295.27|22376.15|22296.15|22376.67|22296.67|22373.71|22293.71|10
1737977070000|2025-01-27 11:24:30|22375.32|22295.32|22373.47|22293.47|22375.66|22295.66|22372.93|22292.93|10
1737977080000|2025-01-27 11:24:40|22373.67|22293.67|22375.78|22295.78|22376.09|22296.09|22373.67|22293.67|10
1737977090000|2025-01-27 11:24:50|22375.96|22295.96|22376.32|22296.32|22376.55|22296.55|22375.96|22295.96|10
1737977100000|2025-01-27 11:25:00|22376.14|22296.14|22376.57|22296.57|22377.69|22297.69|22375.51|22295.51|10
1737977110000|2025-01-27 11:25:10|22375.43|22295.43|22372.5|22292.5|22375.43|22295.43|22371.84|22291.84|10
1737977120000|2025-01-27 11:25:20|22372.41|22292.41|22371.98|22291.98|22372.41|22292.41|22370.52|22290.52|10
1737977130000|2025-01-27 11:25:30|22370.48|22290.48|22368.41|22288.41|22370.48|22290.48|22367.84|22287.84|10
1737977140000|2025-01-27 11:25:40|22366.46|22286.46|22364.46|22284.46|22366.46|22286.46|22362.87|22282.87|10
1737977150000|2025-01-27 11:25:50|22365.39|22285.39|22366.52|22286.52|22367.36|22287.36|22365.28|22285.28|10
1737977160000|2025-01-27 11:26:00|22366.62|22286.62|22362.91|22282.91|22366.62|22286.62|22361.96|22281.96|10
1737977170000|2025-01-27 11:26:10|22362.83|22282.83|22371.39|22291.39|22371.39|22291.39|22362.83|22282.83|10
1737977180000|2025-01-27 11:26:20|22371.52|22291.52|22374.33|22294.33|22374.33|22294.33|22371.4|22291.4|10
1737977190000|2025-01-27 11:26:30|22374.05|22294.05|22378.61|22298.61|22378.61|22298.61|22374.05|22294.05|10
1737977200000|2025-01-27 11:26:40|22378.7|22298.7|22380.94|22300.94|22380.94|22300.94|22378.28|22298.28|10
1737977210000|2025-01-27 11:26:50|22380.03|22300.03|22382.64|22302.64|22382.64|22302.64|22379.68|22299.68|10
1737977220000|2025-01-27 11:27:00|22383.26|22303.26|22384.61|22304.61|22384.61|22304.61|22380.1|22300.1|10
1737977230000|2025-01-27 11:27:10|22383.49|22303.49|22382.43|22302.43|22384.54|22304.54|22382.43|22302.43|9
1737977240000|2025-01-27 11:27:20|22382.38|22302.38|22381.59|22301.59|22382.38|22302.38|22379.24|22299.24|10
1737977250000|2025-01-27 11:27:30|22381.56|22301.56|22377.38|22297.38|22381.66|22301.66|22377.38|22297.38|10
1737977260000|2025-01-27 11:27:40|22376.55|22296.55|22377.64|22297.64|22377.69|22297.69|22376.08|22296.08|10
1737977270000|2025-01-27 11:27:50|22378.72|22298.72|22379.53|22299.53|22379.62|22299.62|22378.68|22298.68|10
1737977280000|2025-01-27 11:28:00|22379.39|22299.39|22380.69|22300.69|22380.69|22300.69|22379.38|22299.38|10
1737977290000|2025-01-27 11:28:10|22380.88|22300.88|22374.98|22294.98|22380.88|22300.88|22374.98|22294.98|10
1737977300000|2025-01-27 11:28:20|22374.46|22294.46|22375.16|22295.16|22375.74|22295.74|22374.46|22294.46|10
1737977310000|2025-01-27 11:28:30|22375.12|22295.12|22375.44|22295.44|22375.51|22295.51|22374.55|22294.55|10
1737977320000|2025-01-27 11:28:40|22375.64|22295.64|22380.01|22300.01|22380.01|22300.01|22375.12|22295.12|10
1737977330000|2025-01-27 11:28:50|22380.11|22300.11|22380.42|22300.42|22380.68|22300.68|22379.73|22299.73|10
1737977340000|2025-01-27 11:29:00|22380.45|22300.45|22379.45|22299.45|22380.45|22300.45|22379.04|22299.04|10
1737977350000|2025-01-27 11:29:10|22380.35|22300.35|22382.04|22302.04|22383.18|22303.18|22380.35|22300.35|9
1737977360000|2025-01-27 11:29:20|22382.72|22302.72|22383.97|22303.97|22383.97|22303.97|22382.72|22302.72|10
1737977370000|2025-01-27 11:29:30|22384.28|22304.28|22385.3|22305.3|22385.51|22305.51|22384.25|22304.25|10
1737977380000|2025-01-27 11:29:40|22384.79|22304.79|22387.32|22307.32|22387.43|22307.43|22384.79|22304.79|10
1737977390000|2025-01-27 11:29:50|22386.54|22306.54|22387.48|22307.48|22388.06|22308.06|22386.54|22306.54|10
1737977400000|2025-01-27 11:30:00|22387.96|22307.96|22384.7|22304.7|22388.13|22308.13|22384.54|22304.54|10
1737977410000|2025-01-27 11:30:10|22383.56|22303.56|22385.87|22305.87|22386.09|22306.09|22383.56|22303.56|10
1737977420000|2025-01-27 11:30:20|22385.64|22305.64|22388.6|22308.6|22388.6|22308.6|22383.96|22303.96|10
1737977430000|2025-01-27 11:30:30|22389.7|22309.7|22387.11|22307.11|22390.26|22310.26|22387.11|22307.11|10
1737977440000|2025-01-27 11:30:40|22387.5|22307.5|22388.1|22308.1|22389.48|22309.48|22387.23|22307.23|10
1737977450000|2025-01-27 11:30:50|22386.2|22306.2|22387.27|22307.27|22387.27|22307.27|22384.51|22304.51|10
1737977460000|2025-01-27 11:31:00|22387.08|22307.08|22385.87|22305.87|22387.19|22307.19|22385.75|22305.75|10
1737977470000|2025-01-27 11:31:10|22386|22306|22384.19|22304.19|22386|22306|22384.19|22304.19|10
1737977480000|2025-01-27 11:31:20|22383.04|22303.04|22379.05|22299.05|22383.04|22303.04|22379.05|22299.05|10
1737977490000|2025-01-27 11:31:30|22378.82|22298.82|22377.8|22297.8|22380.35|22300.35|22377.53|22297.53|10
1737977500000|2025-01-27 11:31:40|22376.89|22296.89|22373.4|22293.4|22376.89|22296.89|22371.98|22291.98|10
1737977510000|2025-01-27 11:31:50|22372.91|22292.91|22370.19|22290.19|22372.91|22292.91|22370.19|22290.19|9
1737977520000|2025-01-27 11:32:00|22370.99|22290.99|22377.18|22297.18|22377.74|22297.74|22370.99|22290.99|10
1737977530000|2025-01-27 11:32:10|22376.59|22296.59|22379.69|22299.69|22379.69|22299.69|22375.97|22295.97|10
1737977540000|2025-01-27 11:32:20|22380.42|22300.42|22385.61|22305.61|22385.61|22305.61|22380.42|22300.42|10
1737977550000|2025-01-27 11:32:30|22385.26|22305.26|22383.61|22303.61|22385.72|22305.72|22383.61|22303.61|10
1737977560000|2025-01-27 11:32:40|22382.87|22302.87|22384.75|22304.75|22385|22305|22382.87|22302.87|10
1737977570000|2025-01-27 11:32:50|22384.13|22304.13|22385.54|22305.54|22385.54|22305.54|22384.07|22304.07|10
1737977580000|2025-01-27 11:33:00|22386.1|22306.1|22388.12|22308.12|22388.39|22308.39|22386.1|22306.1|10
1737977590000|2025-01-27 11:33:10|22388.62|22308.62|22384.16|22304.16|22388.62|22308.62|22384.16|22304.16|10
1737977600000|2025-01-27 11:33:20|22384.12|22304.12|22386.78|22306.78|22386.78|22306.78|22384.09|22304.09|10
1737977610000|2025-01-27 11:33:30|22388.42|22308.42|22399.09|22319.09|22399.09|22319.09|22388.42|22308.42|10
1737977620000|2025-01-27 11:33:40|22400.68|22320.68|22405.63|22325.63|22407|22327|22400.68|22320.68|10
1737977630000|2025-01-27 11:33:50|22406.04|22326.04|22407.77|22327.77|22407.77|22327.77|22405.2|22325.2|10
1737977640000|2025-01-27 11:34:00|22407.62|22327.62|22411.24|22331.24|22411.24|22331.24|22407.46|22327.46|10
1737977650000|2025-01-27 11:34:10|22412.17|22332.17|22421.71|22341.71|22421.71|22341.71|22412.17|22332.17|10
1737977660000|2025-01-27 11:34:20|22426.53|22346.53|22430.69|22350.69|22430.69|22350.69|22426.53|22346.53|10
1737977670000|2025-01-27 11:34:30|22432.97|22352.97|22432.61|22352.61|22433.25|22353.25|22432.6|22352.6|9
1737977680000|2025-01-27 11:34:40|22432.69|22352.69|22445.15|22365.15|22445.15|22365.15|22432.69|22352.69|10
1737977690000|2025-01-27 11:34:50|22445.69|22365.69|22447.45|22367.45|22447.45|22367.45|22445.56|22365.56|9
1737977700000|2025-01-27 11:35:00|22447.5|22367.5|22445.49|22365.49|22448.09|22368.09|22442.97|22362.97|10
1737977710000|2025-01-27 11:35:10|22444.79|22364.79|22444.57|22364.57|22444.79|22364.79|22442.77|22362.77|9
1737977720000|2025-01-27 11:35:20|22444.33|22364.33|22440.35|22360.35|22444.33|22364.33|22439.1|22359.1|10
1737977730000|2025-01-27 11:35:30|22439.77|22359.77|22440.59|22360.59|22441.08|22361.08|22439.67|22359.67|10
1737977740000|2025-01-27 11:35:40|22439.78|22359.78|22432.91|22352.91|22439.96|22359.96|22432.91|22352.91|10
1737977750000|2025-01-27 11:35:50|22432.04|22352.04|22430.63|22350.63|22432.04|22352.04|22429.1|22349.1|10
1737977760000|2025-01-27 11:36:00|22431.42|22351.42|22428.34|22348.34|22432.14|22352.14|22428.34|22348.34|10
1737977770000|2025-01-27 11:36:10|22427.53|22347.53|22425.2|22345.2|22429.54|22349.54|22425.2|22345.2|10
1737977780000|2025-01-27 11:36:20|22425.63|22345.63|22432.06|22352.06|22432.06|22352.06|22425.63|22345.63|10
1737977790000|2025-01-27 11:36:30|22432.66|22352.66|22433.27|22353.27|22434.46|22354.46|22432.55|22352.55|10
1737977800000|2025-01-27 11:36:40|22432.5|22352.5|22428.92|22348.92|22432.5|22352.5|22428.81|22348.81|10
1737977810000|2025-01-27 11:36:50|22428.5|22348.5|22427.75|22347.75|22429.18|22349.18|22426.87|22346.87|10
1737977820000|2025-01-27 11:37:00|22427.22|22347.22|22417.05|22337.05|22427.22|22347.22|22417.05|22337.05|10
1737977830000|2025-01-27 11:37:10|22412.79|22332.79|22405.53|22325.53|22412.79|22332.79|22404.96|22324.96|10
1737977840000|2025-01-27 11:37:20|22404.04|22324.04|22394.68|22314.68|22404.04|22324.04|22394.68|22314.68|10
1737977850000|2025-01-27 11:37:30|22391.86|22311.86|22392.77|22312.77|22392.87|22312.87|22390.92|22310.92|10
1737977860000|2025-01-27 11:37:40|22392.65|22312.65|22387.86|22307.86|22392.65|22312.65|22387.8|22307.8|9
1737977870000|2025-01-27 11:37:50|22387.73|22307.73|22385.69|22305.69|22388.29|22308.29|22385.69|22305.69|10
1737977880000|2025-01-27 11:38:00|22385.68|22305.68|22384.12|22304.12|22386.51|22306.51|22384.12|22304.12|10
1737977890000|2025-01-27 11:38:10|22385.85|22305.85|22387.03|22307.03|22387.03|22307.03|22385.26|22305.26|10
1737977900000|2025-01-27 11:38:20|22387.38|22307.38|22384.56|22304.56|22387.38|22307.38|22383.74|22303.74|9
1737977910000|2025-01-27 11:38:30|22385.52|22305.52|22383.79|22303.79|22388.26|22308.26|22383.79|22303.79|10
1737977920000|2025-01-27 11:38:40|22383.77|22303.77|22384.07|22304.07|22384.07|22304.07|22380.42|22300.42|10
1737977930000|2025-01-27 11:38:50|22383.95|22303.95|22386.45|22306.45|22387.11|22307.11|22383.95|22303.95|9
1737977940000|2025-01-27 11:39:00|22386.48|22306.48|22385.61|22305.61|22387.22|22307.22|22385.61|22305.61|10
1737977950000|2025-01-27 11:39:10|22384.44|22304.44|22379.94|22299.94|22385.16|22305.16|22379.94|22299.94|10
1737977960000|2025-01-27 11:39:20|22378.51|22298.51|22372.3|22292.3|22378.51|22298.51|22372.3|22292.3|10
1737977970000|2025-01-27 11:39:30|22371.28|22291.28|22375.09|22295.09|22375.39|22295.39|22370.8|22290.8|10
1737977980000|2025-01-27 11:39:40|22374.7|22294.7|22372.55|22292.55|22374.7|22294.7|22372.55|22292.55|10
1737977990000|2025-01-27 11:39:50|22372.66|22292.66|22370.07|22290.07|22372.66|22292.66|22370.02|22290.02|10
1737978000000|2025-01-27 11:40:00|22369.96|22289.96|22367.92|22287.92|22369.96|22289.96|22366.94|22286.94|10
1737978010000|2025-01-27 11:40:10|22368.61|22288.61|22367.66|22287.66|22368.76|22288.76|22367.66|22287.66|10
1737978020000|2025-01-27 11:40:20|22367.49|22287.49|22367.54|22287.54|22367.97|22287.97|22366.88|22286.88|9
1737978030000|2025-01-27 11:40:30|22367.66|22287.66|22366.8|22286.8|22367.89|22287.89|22366.8|22286.8|10
1737978040000|2025-01-27 11:40:40|22366.23|22286.23|22364.06|22284.06|22366.23|22286.23|22363.75|22283.75|10
1737978050000|2025-01-27 11:40:50|22364.72|22284.72|22363.1|22283.1|22365.02|22285.02|22363.1|22283.1|9
1737978060000|2025-01-27 11:41:00|22362.79|22282.79|22364.6|22284.6|22365.07|22285.07|22362.79|22282.79|10
1737978070000|2025-01-27 11:41:10|22364.46|22284.46|22362.89|22282.89|22365.45|22285.45|22362.89|22282.89|10
1737978080000|2025-01-27 11:41:20|22362.3|22282.3|22359.64|22279.64|22362.3|22282.3|22359.64|22279.64|10
1737978090000|2025-01-27 11:41:30|22359.35|22279.35|22357.28|22277.28|22359.35|22279.35|22356.95|22276.95|10
1737978100000|2025-01-27 11:41:40|22358.49|22278.49|22359.33|22279.33|22359.81|22279.81|22358.49|22278.49|10
1737978110000|2025-01-27 11:41:50|22359.31|22279.31|22360.28|22280.28|22360.84|22280.84|22359.31|22279.31|10
1737978120000|2025-01-27 11:42:00|22360.31|22280.31|22359.37|22279.37|22360.31|22280.31|22358.56|22278.56|10
1737978130000|2025-01-27 11:42:10|22359.5|22279.5|22351.65|22271.65|22359.5|22279.5|22351.64|22271.64|10
1737978140000|2025-01-27 11:42:20|22352.22|22272.22|22353.28|22273.28|22353.88|22273.88|22352.22|22272.22|10
1737978150000|2025-01-27 11:42:30|22352.98|22272.98|22351.5|22271.5|22352.98|22272.98|22349.96|22269.96|10
1737978160000|2025-01-27 11:42:40|22351.28|22271.28|22351.4|22271.4|22351.4|22271.4|22350.81|22270.81|10
1737978170000|2025-01-27 11:42:50|22351.55|22271.55|22353.89|22273.89|22354.12|22274.12|22351.55|22271.55|10
1737978180000|2025-01-27 11:43:00|22353.9|22273.9|22352.43|22272.43|22354.22|22274.22|22351.69|22271.69|9
1737978190000|2025-01-27 11:43:10|22352.2|22272.2|22352.57|22272.57|22352.57|22272.57|22351.93|22271.93|10
1737978200000|2025-01-27 11:43:20|22352.2|22272.2|22350.16|22270.16|22352.2|22272.2|22350.16|22270.16|10
1737978210000|2025-01-27 11:43:30|22350.3|22270.3|22349.51|22269.51|22350.69|22270.69|22349.51|22269.51|10
1737978220000|2025-01-27 11:43:40|22349.2|22269.2|22343.59|22263.59|22349.2|22269.2|22343.58|22263.58|10
1737978230000|2025-01-27 11:43:50|22343.17|22263.17|22340.15|22260.15|22343.37|22263.37|22340.15|22260.15|10
1737978240000|2025-01-27 11:44:00|22340.17|22260.17|22342.33|22262.33|22342.33|22262.33|22340.17|22260.17|9
1737978250000|2025-01-27 11:44:10|22342.48|22262.48|22345.19|22265.19|22345.21|22265.21|22342.48|22262.48|9
1737978260000|2025-01-27 11:44:20|22345.05|22265.05|22345.49|22265.49|22346.63|22266.63|22344.85|22264.85|10
1737978270000|2025-01-27 11:44:30|22345.8|22265.8|22345.55|22265.55|22345.8|22265.8|22345.44|22265.44|10
1737978280000|2025-01-27 11:44:40|22345.71|22265.71|22348.29|22268.29|22348.29|22268.29|22345.71|22265.71|10
1737978290000|2025-01-27 11:44:50|22348.68|22268.68|22348.35|22268.35|22349.36|22269.36|22348.35|22268.35|8
1737978300000|2025-01-27 11:45:00|22347.55|22267.55|22341.5|22261.5|22347.55|22267.55|22341.5|22261.5|9
1737978310000|2025-01-27 11:45:10|22339.71|22259.71|22337.48|22257.48|22339.71|22259.71|22336.25|22256.25|10
1737978320000|2025-01-27 11:45:20|22337.15|22257.15|22336.51|22256.51|22337.29|22257.29|22335.6|22255.6|10
1737978330000|2025-01-27 11:45:30|22337.07|22257.07|22338.15|22258.15|22338.15|22258.15|22337.07|22257.07|10
1737978340000|2025-01-27 11:45:40|22338.34|22258.34|22340.37|22260.37|22340.37|22260.37|22338.34|22258.34|10
1737978350000|2025-01-27 11:45:50|22340.6|22260.6|22338.29|22258.29|22340.6|22260.6|22338.29|22258.29|10
1737978360000|2025-01-27 11:46:00|22336.8|22256.8|22337.4|22257.4|22339.23|22259.23|22336.8|22256.8|10
1737978370000|2025-01-27 11:46:10|22336.79|22256.79|22342.24|22262.24|22342.24|22262.24|22336.75|22256.75|10
1737978380000|2025-01-27 11:46:20|22342.37|22262.37|22345.97|22265.97|22345.97|22265.97|22342.37|22262.37|10
1737978390000|2025-01-27 11:46:30|22348.3|22268.3|22348.99|22268.99|22349.14|22269.14|22348.07|22268.07|10
1737978400000|2025-01-27 11:46:40|22349.34|22269.34|22344.91|22264.91|22349.34|22269.34|22344.91|22264.91|10
1737978410000|2025-01-27 11:46:50|22345.5|22265.5|22346.38|22266.38|22346.38|22266.38|22344.9|22264.9|10
1737978420000|2025-01-27 11:47:00|22346.41|22266.41|22340.69|22260.69|22346.41|22266.41|22340.66|22260.66|10
1737978430000|2025-01-27 11:47:10|22341.32|22261.32|22340.6|22260.6|22341.83|22261.83|22340.13|22260.13|10
1737978440000|2025-01-27 11:47:20|22341.61|22261.61|22348.92|22268.92|22349.12|22269.12|22341.61|22261.61|10
1737978450000|2025-01-27 11:47:30|22348.16|22268.16|22347.31|22267.31|22348.16|22268.16|22346.4|22266.4|9
1737978460000|2025-01-27 11:47:40|22348.05|22268.05|22345.57|22265.57|22348.05|22268.05|22345.35|22265.35|10
1737978470000|2025-01-27 11:47:50|22345.5|22265.5|22348.26|22268.26|22348.42|22268.42|22345.17|22265.17|10
1737978480000|2025-01-27 11:48:00|22349.16|22269.16|22354.27|22274.27|22354.27|22274.27|22349.16|22269.16|10
1737978490000|2025-01-27 11:48:10|22354.49|22274.49|22357.04|22277.04|22357.04|22277.04|22354.49|22274.49|10
1737978500000|2025-01-27 11:48:20|22356.64|22276.64|22356.73|22276.73|22357.76|22277.76|22356.64|22276.64|10
1737978510000|2025-01-27 11:48:30|22356.41|22276.41|22354.87|22274.87|22357.46|22277.46|22354.38|22274.38|9
1737978520000|2025-01-27 11:48:40|22354.52|22274.52|22351.04|22271.04|22354.52|22274.52|22351.04|22271.04|10
1737978530000|2025-01-27 11:48:50|22350.88|22270.88|22353|22273|22353|22273|22349.3|22269.3|9
1737978540000|2025-01-27 11:49:00|22352.04|22272.04|22358.58|22278.58|22358.58|22278.58|22351.9|22271.9|10
1737978550000|2025-01-27 11:49:10|22358.76|22278.76|22360.91|22280.91|22361.51|22281.51|22358.76|22278.76|10
1737978560000|2025-01-27 11:49:20|22361.34|22281.34|22360.67|22280.67|22361.86|22281.86|22360.67|22280.67|10
1737978570000|2025-01-27 11:49:30|22360.59|22280.59|22361.92|22281.92|22362.18|22282.18|22359.69|22279.69|10
1737978580000|2025-01-27 11:49:40|22361.34|22281.34|22361.63|22281.63|22362.05|22282.05|22361.34|22281.34|10
1737978590000|2025-01-27 11:49:50|22361.37|22281.37|22360.04|22280.04|22361.37|22281.37|22360.04|22280.04|9
1737978600000|2025-01-27 11:50:00|22360.33|22280.33|22360.96|22280.96|22361.23|22281.23|22357.9|22277.9|10
1737978610000|2025-01-27 11:50:10|22359.25|22279.25|22358.29|22278.29|22359.42|22279.42|22358.29|22278.29|10
1737978620000|2025-01-27 11:50:20|22356.69|22276.69|22356.16|22276.16|22356.97|22276.97|22355.48|22275.48|10
1737978630000|2025-01-27 11:50:30|22356.13|22276.13|22352.32|22272.32|22356.13|22276.13|22352.32|22272.32|10
1737978640000|2025-01-27 11:50:40|22352.26|22272.26|22352.68|22272.68|22352.68|22272.68|22351.17|22271.17|10
1737978650000|2025-01-27 11:50:50|22352.43|22272.43|22352.69|22272.69|22353.48|22273.48|22352|22272|10
1737978660000|2025-01-27 11:51:00|22353.66|22273.66|22352.81|22272.81|22356.23|22276.23|22352.81|22272.81|10
1737978670000|2025-01-27 11:51:10|22352.29|22272.29|22350.33|22270.33|22352.29|22272.29|22350.33|22270.33|10
1737978680000|2025-01-27 11:51:20|22351.3|22271.3|22351.43|22271.43|22351.43|22271.43|22349.58|22269.58|10
1737978690000|2025-01-27 11:51:30|22353.63|22273.63|22349.87|22269.87|22354.04|22274.04|22349.05|22269.05|10
1737978700000|2025-01-27 11:51:40|22349.93|22269.93|22349.81|22269.81|22350.93|22270.93|22349.81|22269.81|10
1737978710000|2025-01-27 11:51:50|22350.12|22270.12|22348.96|22268.96|22350.12|22270.12|22348.89|22268.89|10
1737978720000|2025-01-27 11:52:00|22349.66|22269.66|22348.28|22268.28|22349.83|22269.83|22348|22268|10
1737978730000|2025-01-27 11:52:10|22348.96|22268.96|22354.71|22274.71|22354.88|22274.88|22348.96|22268.96|10
1737978740000|2025-01-27 11:52:20|22353.9|22273.9|22353.9|22273.9|22355.12|22275.12|22352.46|22272.46|9
1737978750000|2025-01-27 11:52:30|22353.7|22273.7|22350.97|22270.97|22354.05|22274.05|22350.29|22270.29|10
1737978760000|2025-01-27 11:52:40|22350.6|22270.6|22349|22269|22350.6|22270.6|22349|22269|9
1737978770000|2025-01-27 11:52:50|22348.99|22268.99|22343.7|22263.7|22348.99|22268.99|22343.7|22263.7|10
1737978780000|2025-01-27 11:53:00|22343.73|22263.73|22340.13|22260.13|22343.97|22263.97|22340.13|22260.13|10
1737978790000|2025-01-27 11:53:10|22341.06|22261.06|22345.3|22265.3|22345.3|22265.3|22341.06|22261.06|10
1737978800000|2025-01-27 11:53:20|22345.99|22265.99|22347.09|22267.09|22347.29|22267.29|22345.99|22265.99|10
1737978810000|2025-01-27 11:53:30|22347.43|22267.43|22353.64|22273.64|22353.64|22273.64|22347.43|22267.43|10
1737978820000|2025-01-27 11:53:40|22353.52|22273.52|22354.43|22274.43|22354.43|22274.43|22353.52|22273.52|10
1737978830000|2025-01-27 11:53:50|22354.14|22274.14|22356.14|22276.14|22356.84|22276.84|22354.14|22274.14|10
1737978840000|2025-01-27 11:54:00|22356.38|22276.38|22349.08|22269.08|22356.38|22276.38|22349.08|22269.08|10
1737978850000|2025-01-27 11:54:10|22348.44|22268.44|22347.67|22267.67|22348.44|22268.44|22346.63|22266.63|9
1737978860000|2025-01-27 11:54:20|22347.92|22267.92|22348.72|22268.72|22348.72|22268.72|22347.42|22267.42|10
1737978870000|2025-01-27 11:54:30|22348.29|22268.29|22349.44|22269.44|22349.58|22269.58|22348.29|22268.29|9
1737978880000|2025-01-27 11:54:40|22349.47|22269.47|22349.32|22269.32|22349.82|22269.82|22349.32|22269.32|10
1737978890000|2025-01-27 11:54:50|22349.36|22269.36|22345.86|22265.86|22349.54|22269.54|22345.86|22265.86|10
1737978900000|2025-01-27 11:55:00|22345.44|22265.44|22348.83|22268.83|22348.92|22268.92|22344.55|22264.55|10
1737978910000|2025-01-27 11:55:10|22349.09|22269.09|22350.68|22270.68|22351.23|22271.23|22349.09|22269.09|10
1737978920000|2025-01-27 11:55:20|22350.7|22270.7|22353.96|22273.96|22353.96|22273.96|22350.7|22270.7|10
1737978930000|2025-01-27 11:55:30|22357.57|22277.57|22356.04|22276.04|22357.57|22277.57|22356.02|22276.02|10
1737978940000|2025-01-27 11:55:40|22357.21|22277.21|22356.34|22276.34|22357.21|22277.21|22356.34|22276.34|10
1737978950000|2025-01-27 11:55:50|22356.42|22276.42|22355.75|22275.75|22356.42|22276.42|22355.75|22275.75|9
1737978960000|2025-01-27 11:56:00|22355.76|22275.76|22354.9|22274.9|22357.52|22277.52|22353.9|22273.9|10
1737978970000|2025-01-27 11:56:10|22354.74|22274.74|22351.35|22271.35|22354.74|22274.74|22351.35|22271.35|9
1737978980000|2025-01-27 11:56:20|22350.88|22270.88|22350.74|22270.74|22351.53|22271.53|22350.03|22270.03|10
1737978990000|2025-01-27 11:56:30|22350.04|22270.04|22349.41|22269.41|22350.04|22270.04|22349.06|22269.06|9
1737979000000|2025-01-27 11:56:40|22349.44|22269.44|22347.18|22267.18|22349.62|22269.62|22347.18|22267.18|10
1737979010000|2025-01-27 11:56:50|22346.73|22266.73|22344.82|22264.82|22346.95|22266.95|22344.82|22264.82|10
1737979020000|2025-01-27 11:57:00|22344.83|22264.83|22340.62|22260.62|22344.83|22264.83|22340.62|22260.62|9
1737979030000|2025-01-27 11:57:10|22339.83|22259.83|22339.06|22259.06|22340.4|22260.4|22338.8|22258.8|10
1737979040000|2025-01-27 11:57:20|22338.49|22258.49|22337.93|22257.93|22338.8|22258.8|22337.78|22257.78|10
1737979050000|2025-01-27 11:57:30|22337.94|22257.94|22338.59|22258.59|22338.59|22258.59|22337.82|22257.82|9
1737979060000|2025-01-27 11:57:40|22338.62|22258.62|22339.2|22259.2|22339.34|22259.34|22338.62|22258.62|10
1737979070000|2025-01-27 11:57:50|22339.44|22259.44|22336.29|22256.29|22339.44|22259.44|22336.29|22256.29|8
1737979080000|2025-01-27 11:58:00|22336.44|22256.44|22336.19|22256.19|22336.74|22256.74|22336.19|22256.19|10
1737979090000|2025-01-27 11:58:10|22336.09|22256.09|22336.03|22256.03|22336.23|22256.23|22335.9|22255.9|8
1737979100000|2025-01-27 11:58:20|22336.02|22256.02|22336.7|22256.7|22336.76|22256.76|22336.02|22256.02|10
1737979110000|2025-01-27 11:58:30|22336.77|22256.77|22333.45|22253.45|22336.77|22256.77|22333.45|22253.45|10
1737979120000|2025-01-27 11:58:40|22333.68|22253.68|22327.27|22247.27|22333.68|22253.68|22327.27|22247.27|10
1737979130000|2025-01-27 11:58:50|22326.99|22246.99|22323.51|22243.51|22326.99|22246.99|22322.72|22242.72|10
1737979140000|2025-01-27 11:59:00|22323.3|22243.3|22322.55|22242.55|22323.3|22243.3|22322.37|22242.37|10
1737979150000|2025-01-27 11:59:10|22322.47|22242.47|22322.06|22242.06|22323.08|22243.08|22322.06|22242.06|10
1737979160000|2025-01-27 11:59:20|22322.05|22242.05|22323.52|22243.52|22323.52|22243.52|22321.98|22241.98|10
1737979170000|2025-01-27 11:59:30|22323.84|22243.84|22324.03|22244.03|22324.03|22244.03|22323.26|22243.26|10
1737979180000|2025-01-27 11:59:40|22323.88|22243.88|22321.72|22241.72|22323.88|22243.88|22321.72|22241.72|9
1737979190000|2025-01-27 11:59:50|22321.15|22241.15|22314.81|22234.81|22321.37|22241.37|22314.81|22234.81|10
1737979200000|2025-01-27 12:00:00|22314.51|22234.51|22314.41|22234.41|22316.12|22236.12|22313.81|22233.81|10
1737979210000|2025-01-27 12:00:10|22315|22235|22309.86|22229.86|22317.4|22237.4|22309.86|22229.86|10
1737979220000|2025-01-27 12:00:20|22310.44|22230.44|22306.65|22226.65|22310.44|22230.44|22306.65|22226.65|9
1737979230000|2025-01-27 12:00:30|22306.5|22226.5|22303.22|22223.22|22307.42|22227.42|22303.22|22223.22|10
1737979240000|2025-01-27 12:00:40|22303.35|22223.35|22309.65|22229.65|22310.19|22230.19|22303.35|22223.35|10
1737979250000|2025-01-27 12:00:50|22309.5|22229.5|22317.59|22237.59|22318.17|22238.17|22309.5|22229.5|10
1737979260000|2025-01-27 12:01:00|22317.94|22237.94|22312.53|22232.53|22317.94|22237.94|22312.14|22232.14|10
1737979270000|2025-01-27 12:01:10|22313.48|22233.48|22311.19|22231.19|22315.33|22235.33|22305.17|22225.17|9
1737979280000|2025-01-27 12:01:20|22309.93|22229.93|22306.29|22226.29|22309.93|22229.93|22306.29|22226.29|10
1737979290000|2025-01-27 12:01:30|22305.83|22225.83|22297.36|22217.36|22305.83|22225.83|22296.93|22216.93|10
1737979300000|2025-01-27 12:01:40|22297.7|22217.7|22295.68|22215.68|22298.96|22218.96|22295.68|22215.68|10
1737979310000|2025-01-27 12:01:50|22289.01|22209.01|22292.73|22212.73|22293.02|22213.02|22289.01|22209.01|10
1737979320000|2025-01-27 12:02:00|22293.26|22213.26|22306.47|22226.47|22306.47|22226.47|22293.26|22213.26|10
1737979330000|2025-01-27 12:02:10|22307.27|22227.27|22310.96|22230.96|22310.96|22230.96|22306.87|22226.87|10
1737979340000|2025-01-27 12:02:20|22312.37|22232.37|22308.12|22228.12|22313.35|22233.35|22306.1|22226.1|10
1737979350000|2025-01-27 12:02:30|22309.97|22229.97|22312.94|22232.94|22315.94|22235.94|22308.85|22228.85|10
1737979360000|2025-01-27 12:02:40|22313.75|22233.75|22309.61|22229.61|22313.79|22233.79|22309.38|22229.38|10
1737979370000|2025-01-27 12:02:50|22310.07|22230.07|22309.13|22229.13|22310.16|22230.16|22309.12|22229.12|10
1737979380000|2025-01-27 12:03:00|22309.23|22229.23|22309.54|22229.54|22311.62|22231.62|22307.1|22227.1|10
1737979390000|2025-01-27 12:03:10|22309.33|22229.33|22307.45|22227.45|22309.45|22229.45|22306.54|22226.54|9
1737979400000|2025-01-27 12:03:20|22306.45|22226.45|22305.51|22225.51|22307.71|22227.71|22305.51|22225.51|10
1737979410000|2025-01-27 12:03:30|22304.93|22224.93|22307.63|22227.63|22307.63|22227.63|22304.93|22224.93|10
1737979420000|2025-01-27 12:03:40|22307.77|22227.77|22311.96|22231.96|22312.16|22232.16|22307.77|22227.77|10
1737979430000|2025-01-27 12:03:50|22311.61|22231.61|22311.42|22231.42|22312.16|22232.16|22310.32|22230.32|10
1737979440000|2025-01-27 12:04:00|22311.99|22231.99|22319.98|22239.98|22319.98|22239.98|22311.99|22231.99|10
1737979450000|2025-01-27 12:04:10|22319.86|22239.86|22317.91|22237.91|22320.42|22240.42|22317.91|22237.91|10
1737979460000|2025-01-27 12:04:20|22317.96|22237.96|22323.55|22243.55|22323.55|22243.55|22317.96|22237.96|10
1737979470000|2025-01-27 12:04:30|22323.08|22243.08|22323|22243|22324.76|22244.76|22322.82|22242.82|10
1737979480000|2025-01-27 12:04:40|22323.55|22243.55|22319.01|22239.01|22323.98|22243.98|22318.88|22238.88|10
1737979490000|2025-01-27 12:04:50|22319.02|22239.02|22319.65|22239.65|22320.15|22240.15|22319.02|22239.02|10
1737979500000|2025-01-27 12:05:00|22319.82|22239.82|22323.01|22243.01|22323.01|22243.01|22319.41|22239.41|10
1737979510000|2025-01-27 12:05:10|22324.93|22244.93|22334.5|22254.5|22334.5|22254.5|22324.93|22244.93|10
1737979520000|2025-01-27 12:05:20|22334.92|22254.92|22337.09|22257.09|22338.56|22258.56|22334.92|22254.92|10
1737979530000|2025-01-27 12:05:30|22337.11|22257.11|22339.61|22259.61|22340.01|22260.01|22337.11|22257.11|10
1737979540000|2025-01-27 12:05:40|22340.17|22260.17|22343.8|22263.8|22343.85|22263.85|22340.17|22260.17|10
1737979550000|2025-01-27 12:05:50|22344.79|22264.79|22348.91|22268.91|22348.91|22268.91|22344.79|22264.79|10
1737979560000|2025-01-27 12:06:00|22349.39|22269.39|22348.79|22268.79|22350.06|22270.06|22348.79|22268.79|10
1737979570000|2025-01-27 12:06:10|22346.86|22266.86|22349.78|22269.78|22349.78|22269.78|22346.48|22266.48|10
1737979580000|2025-01-27 12:06:20|22352.17|22272.17|22366.61|22286.61|22366.61|22286.61|22352.17|22272.17|10
1737979590000|2025-01-27 12:06:30|22367.17|22287.17|22369.64|22289.64|22369.64|22289.64|22366.54|22286.54|10
1737979600000|2025-01-27 12:06:40|22370.38|22290.38|22369.6|22289.6|22371.09|22291.09|22368.7|22288.7|10
1737979610000|2025-01-27 12:06:50|22369.58|22289.58|22373.35|22293.35|22373.35|22293.35|22369.48|22289.48|10
1737979620000|2025-01-27 12:07:00|22373.56|22293.56|22377.7|22297.7|22377.82|22297.82|22372.93|22292.93|10
1737979630000|2025-01-27 12:07:10|22377.83|22297.83|22377.16|22297.16|22379.07|22299.07|22376.33|22296.33|10
1737979640000|2025-01-27 12:07:20|22376.83|22296.83|22382.88|22302.88|22383.17|22303.17|22376.83|22296.83|10
1737979650000|2025-01-27 12:07:30|22387.85|22307.85|22395.66|22315.66|22395.66|22315.66|22387.85|22307.85|10
1737979660000|2025-01-27 12:07:40|22395.93|22315.93|22398.31|22318.31|22398.31|22318.31|22395.93|22315.93|9
1737979670000|2025-01-27 12:07:50|22398.44|22318.44|22403.4|22323.4|22403.4|22323.4|22398.44|22318.44|10
1737979680000|2025-01-27 12:08:00|22403.54|22323.54|22405.13|22325.13|22407.5|22327.5|22403.54|22323.54|10
1737979690000|2025-01-27 12:08:10|22405.51|22325.51|22411|22331|22411|22331|22404.03|22324.03|10
1737979700000|2025-01-27 12:08:20|22411.17|22331.17|22412.02|22332.02|22412.88|22332.88|22410.67|22330.67|10
1737979710000|2025-01-27 12:08:30|22411.96|22331.96|22410.22|22330.22|22412.04|22332.04|22410.14|22330.14|10
1737979720000|2025-01-27 12:08:40|22410.04|22330.04|22408.53|22328.53|22410.04|22330.04|22408.53|22328.53|10
1737979730000|2025-01-27 12:08:50|22408.54|22328.54|22407.58|22327.58|22408.54|22328.54|22407.29|22327.29|10
1737979740000|2025-01-27 12:09:00|22407.61|22327.61|22404.78|22324.78|22407.69|22327.69|22404.78|22324.78|10
1737979750000|2025-01-27 12:09:10|22404.62|22324.62|22401.47|22321.47|22404.62|22324.62|22401.11|22321.11|10
1737979760000|2025-01-27 12:09:20|22401.82|22321.82|22401.89|22321.89|22402.51|22322.51|22400.62|22320.62|10
1737979770000|2025-01-27 12:09:30|22401.52|22321.52|22399.71|22319.71|22401.52|22321.52|22398.89|22318.89|10
1737979780000|2025-01-27 12:09:40|22400.17|22320.17|22401.13|22321.13|22403.85|22323.85|22400.17|22320.17|10
1737979790000|2025-01-27 12:09:50|22400.82|22320.82|22399.66|22319.66|22400.85|22320.85|22399.16|22319.16|10
1737979800000|2025-01-27 12:10:00|22399.18|22319.18|22398.68|22318.68|22399.25|22319.25|22397.6|22317.6|10
1737979810000|2025-01-27 12:10:10|22398.7|22318.7|22399.36|22319.36|22399.36|22319.36|22397.9|22317.9|10
1737979820000|2025-01-27 12:10:20|22399.45|22319.45|22407.33|22327.33|22407.33|22327.33|22399.45|22319.45|10
1737979830000|2025-01-27 12:10:30|22408.91|22328.91|22410.02|22330.02|22410.72|22330.72|22408.91|22328.91|10
1737979840000|2025-01-27 12:10:40|22409.08|22329.08|22406.16|22326.16|22409.08|22329.08|22406.11|22326.11|10
1737979850000|2025-01-27 12:10:50|22406.33|22326.33|22407.33|22327.33|22408.2|22328.2|22405.7|22325.7|10
1737979860000|2025-01-27 12:11:00|22407.12|22327.12|22405|22325|22407.6|22327.6|22405|22325|10
1737979870000|2025-01-27 12:11:10|22404.58|22324.58|22400.53|22320.53|22404.58|22324.58|22400.53|22320.53|10
1737979880000|2025-01-27 12:11:20|22400.27|22320.27|22397.35|22317.35|22400.27|22320.27|22396.87|22316.87|9
1737979890000|2025-01-27 12:11:30|22396.96|22316.96|22394.93|22314.93|22396.96|22316.96|22394.93|22314.93|10
1737979900000|2025-01-27 12:11:40|22394.19|22314.19|22391.81|22311.81|22394.19|22314.19|22391.74|22311.74|10
1737979910000|2025-01-27 12:11:50|22391.97|22311.97|22392.63|22312.63|22392.67|22312.67|22391.69|22311.69|10
1737979920000|2025-01-27 12:12:00|22392.6|22312.6|22393.5|22313.5|22393.65|22313.65|22392.57|22312.57|10
1737979930000|2025-01-27 12:12:10|22393.46|22313.46|22394.73|22314.73|22394.73|22314.73|22392.87|22312.87|10
1737979940000|2025-01-27 12:12:20|22393.24|22313.24|22393.79|22313.79|22393.79|22313.79|22392.67|22312.67|10
1737979950000|2025-01-27 12:12:30|22394.05|22314.05|22393.08|22313.08|22394.15|22314.15|22392.74|22312.74|10
1737979960000|2025-01-27 12:12:40|22393.05|22313.05|22394.02|22314.02|22394.62|22314.62|22392.58|22312.58|10
1737979970000|2025-01-27 12:12:50|22392.59|22312.59|22391.72|22311.72|22392.59|22312.59|22391.4|22311.4|10
1737979980000|2025-01-27 12:13:00|22391.66|22311.66|22390.53|22310.53|22392.89|22312.89|22390.53|22310.53|10
1737979990000|2025-01-27 12:13:10|22390.45|22310.45|22391.69|22311.69|22391.69|22311.69|22390.36|22310.36|10
1737980000000|2025-01-27 12:13:20|22391.9|22311.9|22390.33|22310.33|22391.9|22311.9|22390.29|22310.29|10
1737980010000|2025-01-27 12:13:30|22390.32|22310.32|22386.77|22306.77|22390.32|22310.32|22386.77|22306.77|9
1737980020000|2025-01-27 12:13:40|22386.88|22306.88|22386.24|22306.24|22386.88|22306.88|22386.03|22306.03|10
1737980030000|2025-01-27 12:13:50|22386.25|22306.25|22386.65|22306.65|22386.67|22306.67|22386.21|22306.21|9
1737980040000|2025-01-27 12:14:00|22386.64|22306.64|22385.83|22305.83|22387.47|22307.47|22385.83|22305.83|10
1737980050000|2025-01-27 12:14:10|22385.78|22305.78|22377.85|22297.85|22385.78|22305.78|22377.85|22297.85|10
1737980060000|2025-01-27 12:14:20|22376.96|22296.96|22375.65|22295.65|22378|22298|22375.65|22295.65|9
1737980070000|2025-01-27 12:14:30|22374.73|22294.73|22368.13|22288.13|22374.73|22294.73|22368.13|22288.13|9
1737980080000|2025-01-27 12:14:40|22367.5|22287.5|22363.5|22283.5|22367.5|22287.5|22363.2|22283.2|10
1737980090000|2025-01-27 12:14:50|22363.55|22283.55|22359.87|22279.87|22363.55|22283.55|22359.87|22279.87|10
1737980100000|2025-01-27 12:15:00|22359.71|22279.71|22352.31|22272.31|22360.09|22280.09|22350.74|22270.74|9
1737980110000|2025-01-27 12:15:10|22352.67|22272.67|22352.41|22272.41|22352.83|22272.83|22352.21|22272.21|10
1737980120000|2025-01-27 12:15:20|22352.09|22272.09|22352.51|22272.51|22352.81|22272.81|22351.59|22271.59|10
1737980130000|2025-01-27 12:15:30|22352.59|22272.59|22354.06|22274.06|22355.13|22275.13|22352.59|22272.59|10
1737980140000|2025-01-27 12:15:40|22354.05|22274.05|22357.27|22277.27|22357.27|22277.27|22354.05|22274.05|10
1737980150000|2025-01-27 12:15:50|22357.41|22277.41|22357.62|22277.62|22357.89|22277.89|22356.89|22276.89|10
1737980160000|2025-01-27 12:16:00|22358.03|22278.03|22356.33|22276.33|22358.65|22278.65|22356.33|22276.33|10
1737980170000|2025-01-27 12:16:10|22356.14|22276.14|22353.2|22273.2|22356.14|22276.14|22353.2|22273.2|10
1737980180000|2025-01-27 12:16:20|22351.55|22271.55|22344.56|22264.56|22351.55|22271.55|22344.56|22264.56|10
1737980190000|2025-01-27 12:16:30|22343.83|22263.83|22340.08|22260.08|22343.83|22263.83|22340.08|22260.08|10
1737980200000|2025-01-27 12:16:40|22339.96|22259.96|22341.67|22261.67|22342.38|22262.38|22339.31|22259.31|10
1737980210000|2025-01-27 12:16:50|22342.61|22262.61|22343.46|22263.46|22345.04|22265.04|22342.61|22262.61|10
1737980220000|2025-01-27 12:17:00|22343.5|22263.5|22346.2|22266.2|22346.2|22266.2|22342|22262|10
1737980230000|2025-01-27 12:17:10|22345.75|22265.75|22345.75|22265.75|22346.76|22266.76|22345.75|22265.75|10
1737980240000|2025-01-27 12:17:20|22345.1|22265.1|22346.47|22266.47|22347.92|22267.92|22344.86|22264.86|10
1737980250000|2025-01-27 12:17:30|22346.88|22266.88|22347.18|22267.18|22347.18|22267.18|22344.41|22264.41|10
1737980260000|2025-01-27 12:17:40|22347.71|22267.71|22345.65|22265.65|22347.71|22267.71|22345.5|22265.5|9
1737980270000|2025-01-27 12:17:50|22345.58|22265.58|22345.28|22265.28|22345.69|22265.69|22344.88|22264.88|9
1737980280000|2025-01-27 12:18:00|22345.78|22265.78|22345.04|22265.04|22345.99|22265.99|22344.98|22264.98|10
1737980290000|2025-01-27 12:18:10|22344.24|22264.24|22344.51|22264.51|22344.57|22264.57|22344.09|22264.09|10
1737980300000|2025-01-27 12:18:20|22344.6|22264.6|22339.77|22259.77|22345.46|22265.46|22339.77|22259.77|10
1737980310000|2025-01-27 12:18:30|22339.01|22259.01|22337.67|22257.67|22339.01|22259.01|22337.41|22257.41|10
1737980320000|2025-01-27 12:18:40|22336.71|22256.71|22337.11|22257.11|22337.11|22257.11|22334.75|22254.75|10
1737980330000|2025-01-27 12:18:50|22336.95|22256.95|22335.31|22255.31|22337.25|22257.25|22335.31|22255.31|10
1737980340000|2025-01-27 12:19:00|22335.47|22255.47|22333.63|22253.63|22335.62|22255.62|22333.63|22253.63|9
1737980350000|2025-01-27 12:19:10|22333.64|22253.64|22328.27|22248.27|22333.64|22253.64|22328.27|22248.27|10
1737980360000|2025-01-27 12:19:20|22328.23|22248.23|22324.75|22244.75|22328.23|22248.23|22324.75|22244.75|10
1737980370000|2025-01-27 12:19:30|22324.56|22244.56|22318.01|22238.01|22325.14|22245.14|22318.01|22238.01|9
1737980380000|2025-01-27 12:19:40|22316.82|22236.82|22315.81|22235.81|22316.82|22236.82|22315.41|22235.41|9
1737980390000|2025-01-27 12:19:50|22315.57|22235.57|22316.95|22236.95|22317.13|22237.13|22315.57|22235.57|9
1737980400000|2025-01-27 12:20:00|22317.01|22237.01|22314.92|22234.92|22317.01|22237.01|22314.92|22234.92|10
1737980410000|2025-01-27 12:20:10|22314.89|22234.89|22311.46|22231.46|22314.89|22234.89|22310.84|22230.84|10
1737980420000|2025-01-27 12:20:20|22311.99|22231.99|22311.65|22231.65|22313.18|22233.18|22311.19|22231.19|10
1737980430000|2025-01-27 12:20:30|22311.84|22231.84|22313.05|22233.05|22315.75|22235.75|22311.84|22231.84|10
1737980440000|2025-01-27 12:20:40|22313.1|22233.1|22311.76|22231.76|22313.1|22233.1|22311.21|22231.21|10
1737980450000|2025-01-27 12:20:50|22311.95|22231.95|22314.48|22234.48|22314.61|22234.61|22311.86|22231.86|10
1737980460000|2025-01-27 12:21:00|22314.43|22234.43|22309.09|22229.09|22314.43|22234.43|22309.09|22229.09|10
1737980470000|2025-01-27 12:21:10|22309.05|22229.05|22304.91|22224.91|22309.26|22229.26|22304.91|22224.91|10
1737980480000|2025-01-27 12:21:20|22304.98|22224.98|22298.99|22218.99|22304.98|22224.98|22298.99|22218.99|10
1737980490000|2025-01-27 12:21:30|22298.53|22218.53|22299.21|22219.21|22299.45|22219.45|22298.33|22218.33|10
1737980500000|2025-01-27 12:21:40|22299.26|22219.26|22299.5|22219.5|22300.67|22220.67|22299.21|22219.21|9
1737980510000|2025-01-27 12:21:50|22300.39|22220.39|22302.11|22222.11|22302.11|22222.11|22300.39|22220.39|10
1737980520000|2025-01-27 12:22:00|22302.28|22222.28|22309.54|22229.54|22309.54|22229.54|22302|22222|10
1737980530000|2025-01-27 12:22:10|22309.65|22229.65|22310.4|22230.4|22310.4|22230.4|22309.55|22229.55|10
1737980540000|2025-01-27 12:22:20|22310.87|22230.87|22316.9|22236.9|22316.98|22236.98|22310.49|22230.49|10
1737980550000|2025-01-27 12:22:30|22316.88|22236.88|22312.5|22232.5|22316.88|22236.88|22312.5|22232.5|10
1737980560000|2025-01-27 12:22:40|22312.23|22232.23|22309.88|22229.88|22312.23|22232.23|22309.51|22229.51|10
1737980570000|2025-01-27 12:22:50|22310.69|22230.69|22309.49|22229.49|22310.81|22230.81|22308.97|22228.97|10
1737980580000|2025-01-27 12:23:00|22309.68|22229.68|22309.95|22229.95|22309.95|22229.95|22307.51|22227.51|10
1737980590000|2025-01-27 12:23:10|22312.91|22232.91|22312.72|22232.72|22313.3|22233.3|22311.14|22231.14|10
1737980600000|2025-01-27 12:23:20|22313.07|22233.07|22314.45|22234.45|22316.12|22236.12|22313.07|22233.07|9
1737980610000|2025-01-27 12:23:30|22315.3|22235.3|22316.64|22236.64|22316.71|22236.71|22314.79|22234.79|10
1737980620000|2025-01-27 12:23:40|22316.56|22236.56|22320.45|22240.45|22320.45|22240.45|22316.22|22236.22|10
1737980630000|2025-01-27 12:23:50|22321.12|22241.12|22327.38|22247.38|22327.49|22247.49|22321.12|22241.12|10
1737980640000|2025-01-27 12:24:00|22327.62|22247.62|22327.85|22247.85|22329.18|22249.18|22327.39|22247.39|10
1737980650000|2025-01-27 12:24:10|22327.61|22247.61|22327.86|22247.86|22328.73|22248.73|22327.61|22247.61|10
1737980660000|2025-01-27 12:24:20|22326.55|22246.55|22325.35|22245.35|22327.15|22247.15|22324.67|22244.67|10
1737980670000|2025-01-27 12:24:30|22325.76|22245.76|22326.15|22246.15|22326.53|22246.53|22325.76|22245.76|10
1737980680000|2025-01-27 12:24:40|22326.12|22246.12|22326.39|22246.39|22326.89|22246.89|22325.81|22245.81|9
1737980690000|2025-01-27 12:24:50|22325.05|22245.05|22321.78|22241.78|22325.97|22245.97|22321.7|22241.7|10
1737980700000|2025-01-27 12:25:00|22322.05|22242.05|22327.18|22247.18|22327.62|22247.62|22322.05|22242.05|10
1737980710000|2025-01-27 12:25:10|22326.87|22246.87|22326.57|22246.57|22327.88|22247.88|22326.57|22246.57|9
1737980720000|2025-01-27 12:25:20|22326.58|22246.58|22329.68|22249.68|22331.34|22251.34|22326.58|22246.58|10
1737980730000|2025-01-27 12:25:30|22329.49|22249.49|22328.14|22248.14|22329.49|22249.49|22326.34|22246.34|10
1737980740000|2025-01-27 12:25:40|22328.26|22248.26|22329.36|22249.36|22329.47|22249.47|22328.26|22248.26|10
1737980750000|2025-01-27 12:25:50|22329.22|22249.22|22331.02|22251.02|22331.41|22251.41|22329.09|22249.09|10
1737980760000|2025-01-27 12:26:00|22331.36|22251.36|22333.79|22253.79|22333.79|22253.79|22331.35|22251.35|10
1737980770000|2025-01-27 12:26:10|22334.32|22254.32|22327.41|22247.41|22334.32|22254.32|22327.41|22247.41|10
1737980780000|2025-01-27 12:26:20|22327.54|22247.54|22325.14|22245.14|22327.54|22247.54|22324.76|22244.76|10
1737980790000|2025-01-27 12:26:30|22326.47|22246.47|22321.43|22241.43|22326.47|22246.47|22321.43|22241.43|10
1737980800000|2025-01-27 12:26:40|22320.89|22240.89|22316.94|22236.94|22320.89|22240.89|22316.4|22236.4|10
1737980810000|2025-01-27 12:26:50|22317.5|22237.5|22314.51|22234.51|22318.06|22238.06|22313.94|22233.94|10
1737980820000|2025-01-27 12:27:00|22313.95|22233.95|22313.23|22233.23|22313.95|22233.95|22311.8|22231.8|10
1737980830000|2025-01-27 12:27:10|22312.51|22232.51|22313.62|22233.62|22313.62|22233.62|22312.11|22232.11|10
1737980840000|2025-01-27 12:27:20|22314.01|22234.01|22314.39|22234.39|22314.53|22234.53|22313.8|22233.8|10
1737980850000|2025-01-27 12:27:30|22314.79|22234.79|22316.11|22236.11|22316.11|22236.11|22314.79|22234.79|10
1737980860000|2025-01-27 12:27:40|22315.9|22235.9|22313.84|22233.84|22315.9|22235.9|22313.84|22233.84|10
1737980870000|2025-01-27 12:27:50|22313.1|22233.1|22309.96|22229.96|22313.1|22233.1|22309.8|22229.8|10
1737980880000|2025-01-27 12:28:00|22309.93|22229.93|22308.05|22228.05|22311.79|22231.79|22308.05|22228.05|10
1737980890000|2025-01-27 12:28:10|22307.48|22227.48|22303.95|22223.95|22307.48|22227.48|22303.95|22223.95|10
1737980900000|2025-01-27 12:28:20|22300.48|22220.48|22298.66|22218.66|22301.15|22221.15|22298.49|22218.49|10
1737980910000|2025-01-27 12:28:30|22298.45|22218.45|22295.62|22215.62|22298.45|22218.45|22295.59|22215.59|10
1737980920000|2025-01-27 12:28:40|22295.56|22215.56|22294.46|22214.46|22295.69|22215.69|22294.46|22214.46|10
1737980930000|2025-01-27 12:28:50|22294.2|22214.2|22292.54|22212.54|22294.25|22214.25|22292.54|22212.54|10
1737980940000|2025-01-27 12:29:00|22292.04|22212.04|22281.21|22201.21|22292.04|22212.04|22281.21|22201.21|10
1737980950000|2025-01-27 12:29:10|22280.05|22200.05|22276.18|22196.18|22280.05|22200.05|22276.07|22196.07|10
1737980960000|2025-01-27 12:29:20|22276.29|22196.29|22279.79|22199.79|22279.86|22199.86|22276.29|22196.29|10
1737980970000|2025-01-27 12:29:30|22279.73|22199.73|22280.53|22200.53|22280.53|22200.53|22279.32|22199.32|9
1737980980000|2025-01-27 12:29:40|22280.12|22200.12|22284.51|22204.51|22284.51|22204.51|22279.35|22199.35|10
1737980990000|2025-01-27 12:29:50|22288.62|22208.62|22291.61|22211.61|22292.6|22212.6|22288.31|22208.31|10
1737981000000|2025-01-27 12:30:00|22291.22|22211.22|22295.14|22215.14|22295.67|22215.67|22291.11|22211.11|10
1737981010000|2025-01-27 12:30:10|22293.23|22213.23|22288.6|22208.6|22293.23|22213.23|22288.6|22208.6|10
1737981020000|2025-01-27 12:30:20|22288.35|22208.35|22292.88|22212.88|22292.88|22212.88|22288.35|22208.35|9
1737981030000|2025-01-27 12:30:30|22292.35|22212.35|22290.91|22210.91|22292.47|22212.47|22290.91|22210.91|10
1737981040000|2025-01-27 12:30:40|22290.51|22210.51|22287.35|22207.35|22290.51|22210.51|22287.35|22207.35|10
1737981050000|2025-01-27 12:30:50|22287.15|22207.15|22286.38|22206.38|22288.96|22208.96|22286.38|22206.38|10
1737981060000|2025-01-27 12:31:00|22286.09|22206.09|22283.48|22203.48|22286.34|22206.34|22282.07|22202.07|10
1737981070000|2025-01-27 12:31:10|22283.86|22203.86|22285.73|22205.73|22287.4|22207.4|22283.48|22203.48|10
1737981080000|2025-01-27 12:31:20|22285.65|22205.65|22286.19|22206.19|22286.5|22206.5|22285.06|22205.06|9
1737981090000|2025-01-27 12:31:30|22284.95|22204.95|22282.07|22202.07|22284.95|22204.95|22282.07|22202.07|10
1737981100000|2025-01-27 12:31:40|22281.77|22201.77|22284.62|22204.62|22284.69|22204.69|22281.77|22201.77|10
1737981110000|2025-01-27 12:31:50|22285.25|22205.25|22283.53|22203.53|22285.72|22205.72|22283.53|22203.53|10
1737981120000|2025-01-27 12:32:00|22283.06|22203.06|22279.73|22199.73|22283.06|22203.06|22279|22199|10
1737981130000|2025-01-27 12:32:10|22280.64|22200.64|22279|22199|22281.35|22201.35|22279|22199|10
1737981140000|2025-01-27 12:32:20|22278.57|22198.57|22280.26|22200.26|22280.26|22200.26|22277.95|22197.95|10
1737981150000|2025-01-27 12:32:30|22281.72|22201.72|22287.5|22207.5|22287.76|22207.76|22281.72|22201.72|10
1737981160000|2025-01-27 12:32:40|22287.65|22207.65|22296.6|22216.6|22296.6|22216.6|22287.65|22207.65|10
1737981170000|2025-01-27 12:32:50|22296.98|22216.98|22300.67|22220.67|22300.67|22220.67|22296.98|22216.98|9
1737981180000|2025-01-27 12:33:00|22300.95|22220.95|22309.18|22229.18|22309.18|22229.18|22300.83|22220.83|10
1737981190000|2025-01-27 12:33:10|22309.14|22229.14|22307.47|22227.47|22309.19|22229.19|22306.96|22226.96|10
1737981200000|2025-01-27 12:33:20|22307.53|22227.53|22309.32|22229.32|22310.02|22230.02|22307.53|22227.53|10
1737981210000|2025-01-27 12:33:30|22310.09|22230.09|22313.43|22233.43|22313.43|22233.43|22310.09|22230.09|10
1737981220000|2025-01-27 12:33:40|22312.32|22232.32|22311.16|22231.16|22313.11|22233.11|22311.16|22231.16|10
1737981230000|2025-01-27 12:33:50|22311.07|22231.07|22308.8|22228.8|22311.07|22231.07|22308.04|22228.04|10
1737981240000|2025-01-27 12:34:00|22308.97|22228.97|22312.22|22232.22|22312.52|22232.52|22308.97|22228.97|10
1737981250000|2025-01-27 12:34:10|22312.5|22232.5|22315.14|22235.14|22315.14|22235.14|22312.5|22232.5|10
1737981260000|2025-01-27 12:34:20|22315.85|22235.85|22322.28|22242.28|22323.47|22243.47|22315.85|22235.85|10
1737981270000|2025-01-27 12:34:30|22322.89|22242.89|22321.62|22241.62|22324.13|22244.13|22319.28|22239.28|10
1737981280000|2025-01-27 12:34:40|22319.16|22239.16|22322.21|22242.21|22322.21|22242.21|22318.8|22238.8|10
1737981290000|2025-01-27 12:34:50|22322.08|22242.08|22321|22241|22322.08|22242.08|22320.44|22240.44|9
1737981300000|2025-01-27 12:35:00|22321.05|22241.05|22321.95|22241.95|22321.95|22241.95|22319.26|22239.26|10
1737981310000|2025-01-27 12:35:10|22322.09|22242.09|22327.16|22247.16|22327.16|22247.16|22322.09|22242.09|10
1737981320000|2025-01-27 12:35:20|22327.76|22247.76|22327.56|22247.56|22329.1|22249.1|22326.54|22246.54|10
1737981330000|2025-01-27 12:35:30|22327.86|22247.86|22336.48|22256.48|22336.48|22256.48|22327.86|22247.86|10
1737981340000|2025-01-27 12:35:40|22336.6|22256.6|22334.59|22254.59|22336.6|22256.6|22334.59|22254.59|10
1737981350000|2025-01-27 12:35:50|22334.64|22254.64|22335.95|22255.95|22336.08|22256.08|22334.64|22254.64|10
1737981360000|2025-01-27 12:36:00|22335.58|22255.58|22330.19|22250.19|22338.37|22258.37|22329.43|22249.43|10
1737981370000|2025-01-27 12:36:10|22330.39|22250.39|22326.94|22246.94|22330.77|22250.77|22326.94|22246.94|10
1737981380000|2025-01-27 12:36:20|22326.54|22246.54|22329.47|22249.47|22329.47|22249.47|22326.54|22246.54|10
1737981390000|2025-01-27 12:36:30|22329.96|22249.96|22335.29|22255.29|22335.29|22255.29|22329.96|22249.96|10
1737981400000|2025-01-27 12:36:40|22335.99|22255.99|22341.19|22261.19|22341.19|22261.19|22335.65|22255.65|10
1737981410000|2025-01-27 12:36:50|22339.58|22259.58|22336.61|22256.61|22340.86|22260.86|22336.61|22256.61|10
1737981420000|2025-01-27 12:37:00|22336.54|22256.54|22338.25|22258.25|22338.25|22258.25|22334.89|22254.89|10
1737981430000|2025-01-27 12:37:10|22338.69|22258.69|22340.06|22260.06|22340.47|22260.47|22338.69|22258.69|10
1737981440000|2025-01-27 12:37:20|22339.76|22259.76|22340.41|22260.41|22340.41|22260.41|22338.5|22258.5|10
1737981450000|2025-01-27 12:37:30|22341.81|22261.81|22343.65|22263.65|22343.65|22263.65|22341|22261|10
1737981460000|2025-01-27 12:37:40|22343.9|22263.9|22344.79|22264.79|22345.4|22265.4|22343.9|22263.9|10
1737981470000|2025-01-27 12:37:50|22344.7|22264.7|22346.26|22266.26|22346.32|22266.32|22344.38|22264.38|10
1737981480000|2025-01-27 12:38:00|22346.5|22266.5|22355.34|22275.34|22356.18|22276.18|22346.5|22266.5|10
1737981490000|2025-01-27 12:38:10|22355.64|22275.64|22354.61|22274.61|22356.38|22276.38|22354.14|22274.14|10
1737981500000|2025-01-27 12:38:20|22354.35|22274.35|22356.9|22276.9|22356.9|22276.9|22353.31|22273.31|10
1737981510000|2025-01-27 12:38:30|22357.92|22277.92|22357.81|22277.81|22358.47|22278.47|22357.66|22277.66|10
1737981520000|2025-01-27 12:38:40|22357.83|22277.83|22360.64|22280.64|22360.64|22280.64|22357.83|22277.83|10
1737981530000|2025-01-27 12:38:50|22361.27|22281.27|22365.78|22285.78|22365.78|22285.78|22361.27|22281.27|10
1737981540000|2025-01-27 12:39:00|22366.59|22286.59|22377.45|22297.45|22377.45|22297.45|22365.95|22285.95|10
1737981550000|2025-01-27 12:39:10|22378.81|22298.81|22382.74|22302.74|22385.57|22305.57|22378.81|22298.81|10
1737981560000|2025-01-27 12:39:20|22382.14|22302.14|22382.59|22302.59|22382.82|22302.82|22381.33|22301.33|10
1737981570000|2025-01-27 12:39:30|22382.9|22302.9|22380.62|22300.62|22382.94|22302.94|22380.62|22300.62|10
1737981580000|2025-01-27 12:39:40|22379.73|22299.73|22378.52|22298.52|22380.01|22300.01|22377.77|22297.77|10
1737981590000|2025-01-27 12:39:50|22378.55|22298.55|22378.04|22298.04|22378.55|22298.55|22377.22|22297.22|10
1737981600000|2025-01-27 12:40:00|22377.82|22297.82|22375.65|22295.65|22378.51|22298.51|22374.12|22294.12|10
1737981610000|2025-01-27 12:40:10|22376.82|22296.82|22391.23|22311.23|22391.23|22311.23|22376.82|22296.82|10
1737981620000|2025-01-27 12:40:20|22393.23|22313.23|22395.71|22315.71|22395.71|22315.71|22393.23|22313.23|9
1737981630000|2025-01-27 12:40:30|22395.45|22315.45|22393.37|22313.37|22398.55|22318.55|22393.28|22313.28|10
1737981640000|2025-01-27 12:40:40|22393.98|22313.98|22392.52|22312.52|22394.2|22314.2|22390.12|22310.12|10
1737981650000|2025-01-27 12:40:50|22392.16|22312.16|22394.87|22314.87|22395.07|22315.07|22392.16|22312.16|10
1737981660000|2025-01-27 12:41:00|22395.26|22315.26|22394.5|22314.5|22396.45|22316.45|22394.5|22314.5|9
1737981670000|2025-01-27 12:41:10|22393.94|22313.94|22393.8|22313.8|22393.94|22313.94|22391.55|22311.55|9
1737981680000|2025-01-27 12:41:20|22394.1|22314.1|22394.63|22314.63|22394.8|22314.8|22393.99|22313.99|10
1737981690000|2025-01-27 12:41:30|22394.64|22314.64|22391.87|22311.87|22395.01|22315.01|22391.87|22311.87|10
1737981700000|2025-01-27 12:41:40|22391.72|22311.72|22393.02|22313.02|22393.02|22313.02|22391.03|22311.03|10
1737981710000|2025-01-27 12:41:50|22394.75|22314.75|22411.26|22331.26|22411.26|22331.26|22394.44|22314.44|10
1737981720000|2025-01-27 12:42:00|22415.24|22335.24|22426.88|22346.88|22427.29|22347.29|22415.24|22335.24|10
1737981730000|2025-01-27 12:42:10|22427.49|22347.49|22424.49|22344.49|22429.4|22349.4|22424.49|22344.49|9
1737981740000|2025-01-27 12:42:20|22422.77|22342.77|22427.97|22347.97|22427.97|22347.97|22422.77|22342.77|10
1737981750000|2025-01-27 12:42:30|22428.66|22348.66|22431.21|22351.21|22431.21|22351.21|22428.44|22348.44|10
1737981760000|2025-01-27 12:42:40|22432.37|22352.37|22436.04|22356.04|22436.44|22356.44|22432.37|22352.37|10
1737981770000|2025-01-27 12:42:50|22436.45|22356.45|22440.27|22360.27|22440.27|22360.27|22436.45|22356.45|10
1737981780000|2025-01-27 12:43:00|22440.45|22360.45|22438.93|22358.93|22440.56|22360.56|22438.76|22358.76|10
1737981790000|2025-01-27 12:43:10|22438.96|22358.96|22438.86|22358.86|22440.23|22360.23|22438.86|22358.86|10
1737981800000|2025-01-27 12:43:20|22437.58|22357.58|22438.28|22358.28|22438.36|22358.36|22435.3|22355.3|10
1737981810000|2025-01-27 12:43:30|22438.52|22358.52|22437.95|22357.95|22438.65|22358.65|22437.63|22357.63|10
1737981820000|2025-01-27 12:43:40|22437.42|22357.42|22437.8|22357.8|22438.14|22358.14|22435.58|22355.58|10
1737981830000|2025-01-27 12:43:50|22438.02|22358.02|22436.78|22356.78|22438.17|22358.17|22436.16|22356.16|10
1737981840000|2025-01-27 12:44:00|22436.55|22356.55|22437.08|22357.08|22439.03|22359.03|22436.55|22356.55|10
1737981850000|2025-01-27 12:44:10|22436.36|22356.36|22435.94|22355.94|22436.45|22356.45|22435.83|22355.83|10
1737981860000|2025-01-27 12:44:20|22435.39|22355.39|22438.37|22358.37|22438.63|22358.63|22434.96|22354.96|10
1737981870000|2025-01-27 12:44:30|22438.64|22358.64|22438.3|22358.3|22438.88|22358.88|22438.16|22358.16|9
1737981880000|2025-01-27 12:44:40|22438.46|22358.46|22441.9|22361.9|22441.9|22361.9|22438.46|22358.46|10
1737981890000|2025-01-27 12:44:50|22443.61|22363.61|22452.13|22372.13|22452.13|22372.13|22443.61|22363.61|10
1737981900000|2025-01-27 12:45:00|22452.15|22372.15|22457.17|22377.17|22460.74|22380.74|22452.15|22372.15|10
1737981910000|2025-01-27 12:45:10|22456.48|22376.48|22452.79|22372.79|22456.48|22376.48|22452.15|22372.15|9
1737981920000|2025-01-27 12:45:20|22452.95|22372.95|22452.97|22372.97|22453.77|22373.77|22452.93|22372.93|10
1737981930000|2025-01-27 12:45:30|22452.64|22372.64|22467.16|22387.16|22467.46|22387.46|22451.44|22371.44|10
1737981940000|2025-01-27 12:45:40|22467.62|22387.62|22472.8|22392.8|22472.8|22392.8|22467.23|22387.23|10
1737981950000|2025-01-27 12:45:50|22472.99|22392.99|22474.01|22394.01|22474.01|22394.01|22472.99|22392.99|10
1737981960000|2025-01-27 12:46:00|22473.7|22393.7|22480.53|22400.53|22480.53|22400.53|22473.41|22393.41|10
1737981970000|2025-01-27 12:46:10|22480.87|22400.87|22485.99|22405.99|22485.99|22405.99|22480.87|22400.87|10
1737981980000|2025-01-27 12:46:20|22487.38|22407.38|22498.79|22418.79|22499.87|22419.87|22487.38|22407.38|10
1737981990000|2025-01-27 12:46:30|22500.12|22420.12|22501.75|22421.75|22503.51|22423.51|22500.12|22420.12|10
1737982000000|2025-01-27 12:46:40|22502.36|22422.36|22508.52|22428.52|22508.52|22428.52|22502.36|22422.36|10
1737982010000|2025-01-27 12:46:50|22509.11|22429.11|22525.94|22445.94|22525.94|22445.94|22509.11|22429.11|10
1737982020000|2025-01-27 12:47:00|22525.77|22445.77|22520.59|22440.59|22530.59|22450.59|22520.59|22440.59|10
1737982030000|2025-01-27 12:47:10|22522.15|22442.15|22525.31|22445.31|22525.31|22445.31|22522.15|22442.15|10
1737982040000|2025-01-27 12:47:20|22524.24|22444.24|22518.09|22438.09|22524.24|22444.24|22518.09|22438.09|10
1737982050000|2025-01-27 12:47:30|22517.66|22437.66|22507.63|22427.63|22517.66|22437.66|22507.63|22427.63|10
1737982060000|2025-01-27 12:47:40|22506.15|22426.15|22503.69|22423.69|22506.15|22426.15|22501.24|22421.24|10
1737982070000|2025-01-27 12:47:50|22504.42|22424.42|22508.91|22428.91|22508.91|22428.91|22504.08|22424.08|10
1737982080000|2025-01-27 12:48:00|22509.79|22429.79|22520.3|22440.3|22520.3|22440.3|22509.79|22429.79|10
1737982090000|2025-01-27 12:48:10|22519.95|22439.95|22517.13|22437.13|22520.46|22440.46|22517.13|22437.13|10
1737982100000|2025-01-27 12:48:20|22515.28|22435.28|22505.16|22425.16|22515.28|22435.28|22505.16|22425.16|10
1737982110000|2025-01-27 12:48:30|22504.66|22424.66|22504.04|22424.04|22505.41|22425.41|22503.65|22423.65|10
1737982120000|2025-01-27 12:48:40|22503.54|22423.54|22504.86|22424.86|22505.24|22425.24|22502.51|22422.51|10
1737982130000|2025-01-27 12:48:50|22505.03|22425.03|22503.34|22423.34|22505.03|22425.03|22500.72|22420.72|10
1737982140000|2025-01-27 12:49:00|22502.97|22422.97|22501.3|22421.3|22502.97|22422.97|22500.51|22420.51|10
1737982150000|2025-01-27 12:49:10|22500.51|22420.51|22499.79|22419.79|22500.51|22420.51|22498.01|22418.01|10
1737982160000|2025-01-27 12:49:20|22500.48|22420.48|22502.71|22422.71|22502.71|22422.71|22500.24|22420.24|10
1737982170000|2025-01-27 12:49:30|22503.11|22423.11|22505.98|22425.98|22506.54|22426.54|22503.11|22423.11|10
1737982180000|2025-01-27 12:49:40|22506.14|22426.14|22512.05|22432.05|22512.05|22432.05|22506.03|22426.03|9
1737982190000|2025-01-27 12:49:50|22512.38|22432.38|22517.13|22437.13|22517.73|22437.73|22512.38|22432.38|10
1737982200000|2025-01-27 12:50:00|22516.98|22436.98|22510.21|22430.21|22516.98|22436.98|22508.61|22428.61|10
1737982210000|2025-01-27 12:50:10|22510.18|22430.18|22517.51|22437.51|22517.51|22437.51|22509.27|22429.27|10
1737982220000|2025-01-27 12:50:20|22517.19|22437.19|22524.22|22444.22|22524.22|22444.22|22517.19|22437.19|10
1737982230000|2025-01-27 12:50:30|22526.1|22446.1|22540.8|22460.8|22540.8|22460.8|22526.1|22446.1|10
1737982240000|2025-01-27 12:50:40|22542.36|22462.36|22553.23|22473.23|22553.23|22473.23|22542.36|22462.36|10
1737982250000|2025-01-27 12:50:50|22553.1|22473.1|22555.46|22475.46|22556.09|22476.09|22552.15|22472.15|10
1737982260000|2025-01-27 12:51:00|22556.46|22476.46|22550.37|22470.37|22556.56|22476.56|22550.37|22470.37|10
1737982270000|2025-01-27 12:51:10|22551.91|22471.91|22546.56|22466.56|22553.16|22473.16|22546.56|22466.56|10
1737982280000|2025-01-27 12:51:20|22547.3|22467.3|22542.38|22462.38|22548.23|22468.23|22542.38|22462.38|10
1737982290000|2025-01-27 12:51:30|22542.29|22462.29|22537.8|22457.8|22542.29|22462.29|22537.8|22457.8|10
1737982300000|2025-01-27 12:51:40|22537.82|22457.82|22541.03|22461.03|22541.03|22461.03|22534.67|22454.67|10
1737982310000|2025-01-27 12:51:50|22542.35|22462.35|22554.09|22474.09|22554.09|22474.09|22542.35|22462.35|10
1737982320000|2025-01-27 12:52:00|22554.15|22474.15|22556.71|22476.71|22556.71|22476.71|22554.15|22474.15|10
1737982330000|2025-01-27 12:52:10|22556.62|22476.62|22559.18|22479.18|22559.63|22479.63|22554.98|22474.98|10
1737982340000|2025-01-27 12:52:20|22558.68|22478.68|22551.18|22471.18|22558.68|22478.68|22551.05|22471.05|10
1737982350000|2025-01-27 12:52:30|22550.48|22470.48|22554.27|22474.27|22554.27|22474.27|22549.77|22469.77|10
1737982360000|2025-01-27 12:52:40|22554.15|22474.15|22561.71|22481.71|22561.71|22481.71|22554.15|22474.15|10
1737982370000|2025-01-27 12:52:50|22561.78|22481.78|22562.79|22482.79|22563.55|22483.55|22561.78|22481.78|10
1737982380000|2025-01-27 12:53:00|22563.07|22483.07|22562.06|22482.06|22564.42|22484.42|22562.06|22482.06|9
1737982390000|2025-01-27 12:53:10|22561.32|22481.32|22564.51|22484.51|22565.22|22485.22|22559.2|22479.2|10
1737982400000|2025-01-27 12:53:20|22564.48|22484.48|22572.79|22492.79|22572.79|22492.79|22564.48|22484.48|10
1737982410000|2025-01-27 12:53:30|22575.55|22495.55|22581.7|22501.7|22583.01|22503.01|22575.55|22495.55|10
1737982420000|2025-01-27 12:53:40|22582.57|22502.57|22581.83|22501.83|22582.57|22502.57|22578.9|22498.9|10
1737982430000|2025-01-27 12:53:50|22581.73|22501.73|22582.54|22502.54|22582.86|22502.86|22581.48|22501.48|10
1737982440000|2025-01-27 12:54:00|22582.8|22502.8|22594.65|22514.65|22594.65|22514.65|22580.1|22500.1|10
1737982450000|2025-01-27 12:54:10|22597.98|22517.98|22608.43|22528.43|22608.43|22528.43|22597.98|22517.98|10
1737982460000|2025-01-27 12:54:20|22610.24|22530.24|22622.65|22542.65|22622.65|22542.65|22610.24|22530.24|10
1737982470000|2025-01-27 12:54:30|22621.74|22541.74|22622.81|22542.81|22624.04|22544.04|22621.74|22541.74|10
1737982480000|2025-01-27 12:54:40|22624.81|22544.81|22645.58|22565.58|22647.45|22567.45|22624.81|22544.81|10
1737982490000|2025-01-27 12:54:50|22645.61|22565.61|22653.63|22573.63|22653.63|22573.63|22645.61|22565.61|10
1737982500000|2025-01-27 12:55:00|22653.96|22573.96|22681.08|22601.08|22681.08|22601.08|22653.96|22573.96|10
1737982510000|2025-01-27 12:55:10|22680.46|22600.46|22687.13|22607.13|22687.13|22607.13|22678.8|22598.8|10
1737982520000|2025-01-27 12:55:20|22688.98|22608.98|22729.74|22649.74|22729.74|22649.74|22688.98|22608.98|10
1737982530000|2025-01-27 12:55:30|22731.06|22651.06|22759.57|22679.57|22759.57|22679.57|22731.06|22651.06|10
1737982540000|2025-01-27 12:55:40|22760.15|22680.15|22754.73|22674.73|22766.37|22686.37|22754.73|22674.73|10
1737982550000|2025-01-27 12:55:50|22757.05|22677.05|22757.98|22677.98|22758.14|22678.14|22754.83|22674.83|10
1737982560000|2025-01-27 12:56:00|22756.42|22676.42|22737.14|22657.14|22756.43|22676.43|22737.14|22657.14|10
1737982570000|2025-01-27 12:56:10|22735.54|22655.54|22737.71|22657.71|22738.05|22658.05|22733.92|22653.92|9
1737982580000|2025-01-27 12:56:20|22738.27|22658.27|22747.83|22667.83|22747.83|22667.83|22738.27|22658.27|10
1737982590000|2025-01-27 12:56:30|22747.12|22667.12|22743.45|22663.45|22747.72|22667.72|22743.45|22663.45|10
1737982600000|2025-01-27 12:56:40|22742.95|22662.95|22741.34|22661.34|22742.95|22662.95|22740.57|22660.57|10
1737982610000|2025-01-27 12:56:50|22741.6|22661.6|22741.15|22661.15|22745.02|22665.02|22740.1|22660.1|9
1737982620000|2025-01-27 12:57:00|22741.05|22661.05|22742.99|22662.99|22743.34|22663.34|22739.99|22659.99|10
1737982630000|2025-01-27 12:57:10|22743.09|22663.09|22737.45|22657.45|22743.22|22663.22|22737.45|22657.45|9
1737982640000|2025-01-27 12:57:20|22733.26|22653.26|22717.65|22637.65|22733.26|22653.26|22717.65|22637.65|10
1737982650000|2025-01-27 12:57:30|22717.38|22637.38|22702.13|22622.13|22717.38|22637.38|22702.13|22622.13|10
1737982660000|2025-01-27 12:57:40|22701.19|22621.19|22697.54|22617.54|22701.52|22621.52|22696.3|22616.3|10
1737982670000|2025-01-27 12:57:50|22695.84|22615.84|22695.58|22615.58|22696.26|22616.26|22693.91|22613.91|10
1737982680000|2025-01-27 12:58:00|22697.05|22617.05|22715.23|22635.23|22715.23|22635.23|22697.05|22617.05|10
1737982690000|2025-01-27 12:58:10|22715.21|22635.21|22715.41|22635.41|22717.29|22637.29|22714.6|22634.6|10
1737982700000|2025-01-27 12:58:20|22717.17|22637.17|22722.18|22642.18|22722.58|22642.58|22717.17|22637.17|10
1737982710000|2025-01-27 12:58:30|22722.16|22642.16|22712.23|22632.23|22722.16|22642.16|22712.23|22632.23|10
1737982720000|2025-01-27 12:58:40|22712.79|22632.79|22704.9|22624.9|22713.45|22633.45|22704.02|22624.02|10
1737982730000|2025-01-27 12:58:50|22705.18|22625.18|22719.24|22639.24|22719.24|22639.24|22705.18|22625.18|10
1737982740000|2025-01-27 12:59:00|22720.02|22640.02|22721.39|22641.39|22723.68|22643.68|22720.02|22640.02|10
1737982750000|2025-01-27 12:59:10|22721.28|22641.28|22724.39|22644.39|22724.45|22644.45|22720.63|22640.63|10
1737982760000|2025-01-27 12:59:20|22724.07|22644.07|22729.5|22649.5|22729.5|22649.5|22723.34|22643.34|10
1737982770000|2025-01-27 12:59:30|22729.45|22649.45|22726.93|22646.93|22729.83|22649.83|22726.93|22646.93|10
1737982780000|2025-01-27 12:59:40|22727.15|22647.15|22718.06|22638.06|22727.47|22647.47|22718.06|22638.06|10
1737982790000|2025-01-27 12:59:50|22716.11|22636.11|22712.64|22632.64|22716.11|22636.11|22709.36|22629.36|10
1737982800000|2025-01-27 13:00:00|22713.94|22633.94|22727.94|22647.94|22727.94|22647.94|22713.94|22633.94|10
1737982810000|2025-01-27 13:00:10|22726.48|22646.48|22728.88|22648.88|22733.77|22653.77|22726.48|22646.48|10
1737982820000|2025-01-27 13:00:20|22729.44|22649.44|22711.25|22631.25|22729.44|22649.44|22711.25|22631.25|10
1737982830000|2025-01-27 13:00:30|22708.49|22628.49|22699.5|22619.5|22708.49|22628.49|22699.5|22619.5|10
1737982840000|2025-01-27 13:00:40|22698.59|22618.59|22691.35|22611.35|22698.59|22618.59|22691.35|22611.35|10
1737982850000|2025-01-27 13:00:50|22690.43|22610.43|22685.68|22605.68|22690.43|22610.43|22685.68|22605.68|10
1737982860000|2025-01-27 13:01:00|22683.76|22603.76|22667.73|22587.73|22683.76|22603.76|22667.73|22587.73|10
1737982870000|2025-01-27 13:01:10|22667.52|22587.52|22666.67|22586.67|22668.62|22588.62|22665.44|22585.44|10
1737982880000|2025-01-27 13:01:20|22666.18|22586.18|22654.44|22574.44|22666.18|22586.18|22653.96|22573.96|10
1737982890000|2025-01-27 13:01:30|22654.95|22574.95|22655.15|22575.15|22657.21|22577.21|22654.02|22574.02|10
1737982900000|2025-01-27 13:01:40|22654.56|22574.56|22662.35|22582.35|22662.35|22582.35|22653.73|22573.73|10
1737982910000|2025-01-27 13:01:50|22663.32|22583.32|22664.53|22584.53|22664.53|22584.53|22662.69|22582.69|10
1737982920000|2025-01-27 13:02:00|22663.49|22583.49|22681.58|22601.58|22681.58|22601.58|22663.49|22583.49|10
1737982930000|2025-01-27 13:02:10|22684.09|22604.09|22684.48|22604.48|22690.93|22610.93|22684.09|22604.09|10
1737982940000|2025-01-27 13:02:20|22683.77|22603.77|22688.12|22608.12|22690.78|22610.78|22679.96|22599.96|10
1737982950000|2025-01-27 13:02:30|22685.68|22605.68|22680.43|22600.43|22685.68|22605.68|22677.21|22597.21|10
1737982960000|2025-01-27 13:02:40|22678.04|22598.04|22681.6|22601.6|22681.6|22601.6|22674.85|22594.85|10
1737982970000|2025-01-27 13:02:50|22682.86|22602.86|22683.89|22603.89|22684.23|22604.23|22681.36|22601.36|10
1737982980000|2025-01-27 13:03:00|22685.44|22605.44|22677.46|22597.46|22685.44|22605.44|22677.46|22597.46|10
1737982990000|2025-01-27 13:03:10|22680.66|22600.66|22677.87|22597.87|22683.2|22603.2|22677.87|22597.87|10
1737983000000|2025-01-27 13:03:20|22677.24|22597.24|22687.85|22607.85|22688.05|22608.05|22677.24|22597.24|10
1737983010000|2025-01-27 13:03:30|22687.19|22607.19|22692.93|22612.93|22693.38|22613.38|22687.05|22607.05|10
1737983020000|2025-01-27 13:03:40|22693.5|22613.5|22709.7|22629.7|22709.7|22629.7|22693.5|22613.5|10
1737983030000|2025-01-27 13:03:50|22711.35|22631.35|22719.32|22639.32|22719.65|22639.65|22711.35|22631.35|10
1737983040000|2025-01-27 13:04:00|22719.96|22639.96|22730.88|22650.88|22730.88|22650.88|22719.96|22639.96|10
1737983050000|2025-01-27 13:04:10|22730.57|22650.57|22742.5|22662.5|22742.5|22662.5|22730.03|22650.03|10
1737983060000|2025-01-27 13:04:20|22742.16|22662.16|22742|22662|22744.9|22664.9|22742|22662|10
1737983070000|2025-01-27 13:04:30|22741.75|22661.75|22738.31|22658.31|22741.75|22661.75|22735.8|22655.8|10
1737983080000|2025-01-27 13:04:40|22737.94|22657.94|22734.36|22654.36|22737.94|22657.94|22730.57|22650.57|10
1737983090000|2025-01-27 13:04:50|22733.87|22653.87|22733.26|22653.26|22735.55|22655.55|22732.14|22652.14|10
1737983100000|2025-01-27 13:05:00|22733.65|22653.65|22737.26|22657.26|22737.83|22657.83|22733.45|22653.45|10
1737983110000|2025-01-27 13:05:10|22735.8|22655.8|22736.93|22656.93|22736.93|22656.93|22731.65|22651.65|10
1737983120000|2025-01-27 13:05:20|22736.98|22656.98|22738.63|22658.63|22739.87|22659.87|22736.98|22656.98|10
1737983130000|2025-01-27 13:05:30|22739.51|22659.51|22751.74|22671.74|22751.74|22671.74|22739.46|22659.46|10
1737983140000|2025-01-27 13:05:40|22753.04|22673.04|22759.64|22679.64|22759.64|22679.64|22753.04|22673.04|10
1737983150000|2025-01-27 13:05:50|22759.75|22679.75|22766.98|22686.98|22767.29|22687.29|22759.48|22679.48|10
1737983160000|2025-01-27 13:06:00|22767.06|22687.06|22768.22|22688.22|22768.37|22688.37|22765.1|22685.1|10
1737983170000|2025-01-27 13:06:10|22769.55|22689.55|22770.6|22690.6|22770.6|22690.6|22768.97|22688.97|10
1737983180000|2025-01-27 13:06:20|22770.82|22690.82|22776.48|22696.48|22776.48|22696.48|22770.76|22690.76|10
1737983190000|2025-01-27 13:06:30|22776.14|22696.14|22773.92|22693.92|22776.14|22696.14|22773.92|22693.92|10
1737983200000|2025-01-27 13:06:40|22773.54|22693.54|22769.17|22689.17|22773.54|22693.54|22766.83|22686.83|10
1737983210000|2025-01-27 13:06:50|22769.68|22689.68|22770.03|22690.03|22770.14|22690.14|22767.86|22687.86|10
1737983220000|2025-01-27 13:07:00|22771.35|22691.35|22772.75|22692.75|22777.05|22697.05|22771.35|22691.35|10
1737983230000|2025-01-27 13:07:10|22772.81|22692.81|22752.93|22672.93|22772.81|22692.81|22752.93|22672.93|10
1737983240000|2025-01-27 13:07:20|22751.21|22671.21|22748.58|22668.58|22751.21|22671.21|22748.58|22668.58|3
1738396800000|2025-02-01 08:00:00|23322.71|23242.71|23323.12|23243.12|23323.65|23243.65|23322.69|23242.69|10
1738396810000|2025-02-01 08:00:10|23323.47|23243.47|23330.86|23250.86|23330.86|23250.86|23323.47|23243.47|10
1738396820000|2025-02-01 08:00:20|23330.77|23250.77|23334.43|23254.43|23334.43|23254.43|23330.77|23250.77|10
1738396830000|2025-02-01 08:00:30|23334.45|23254.45|23334.89|23254.89|23334.89|23254.89|23334.42|23254.42|9
1738396840000|2025-02-01 08:00:40|23334.91|23254.91|23335.57|23255.57|23336.01|23256.01|23334.78|23254.78|10
1738396850000|2025-02-01 08:00:50|23335.01|23255.01|23337.08|23257.08|23337.19|23257.19|23335.01|23255.01|10
1738396860000|2025-02-01 08:01:00|23336.91|23256.91|23344.5|23264.5|23344.79|23264.79|23336.91|23256.91|9
1738396870000|2025-02-01 08:01:10|23344.86|23264.86|23345.3|23265.3|23345.32|23265.32|23344.78|23264.78|9
1738396880000|2025-02-01 08:01:20|23344.46|23264.46|23344.59|23264.59|23344.59|23264.59|23344.25|23264.25|10
1738396890000|2025-02-01 08:01:30|23344.44|23264.44|23344.75|23264.75|23344.75|23264.75|23344.42|23264.42|10
1738396900000|2025-02-01 08:01:40|23345.56|23265.56|23343.75|23263.75|23345.56|23265.56|23343.37|23263.37|10
1738396910000|2025-02-01 08:01:50|23343.76|23263.76|23346.4|23266.4|23346.4|23266.4|23343.76|23263.76|10
1738396920000|2025-02-01 08:02:00|23346.43|23266.43|23344.16|23264.16|23347.24|23267.24|23344.08|23264.08|9
1738396930000|2025-02-01 08:02:10|23344.18|23264.18|23343.92|23263.92|23344.61|23264.61|23343.92|23263.92|9
1738396940000|2025-02-01 08:02:20|23343.85|23263.85|23343.1|23263.1|23343.85|23263.85|23342.75|23262.75|8
1738396950000|2025-02-01 08:02:30|23343.35|23263.35|23342.79|23262.79|23344.03|23264.03|23342.79|23262.79|9
1738396960000|2025-02-01 08:02:40|23342.68|23262.68|23342.46|23262.46|23342.88|23262.88|23342.43|23262.43|10
1738396970000|2025-02-01 08:02:50|23342.49|23262.49|23342.79|23262.79|23342.82|23262.82|23342.37|23262.37|8
1738396980000|2025-02-01 08:03:00|23342.72|23262.72|23343.02|23263.02|23343.02|23263.02|23342.72|23262.72|8
1738396990000|2025-02-01 08:03:10|23343.11|23263.11|23342.39|23262.39|23343.4|23263.4|23342.14|23262.14|10
1738397000000|2025-02-01 08:03:20|23342.54|23262.54|23340.74|23260.74|23342.72|23262.72|23340.74|23260.74|10
1738397010000|2025-02-01 08:03:30|23340.6|23260.6|23339.74|23259.74|23340.6|23260.6|23339.65|23259.65|10
1738397020000|2025-02-01 08:03:40|23339.53|23259.53|23339.09|23259.09|23339.55|23259.55|23339.09|23259.09|7
1738397030000|2025-02-01 08:03:50|23339.22|23259.22|23335.43|23255.43|23339.22|23259.22|23335.43|23255.43|8
1738397040000|2025-02-01 08:04:00|23335.16|23255.16|23334.61|23254.61|23335.83|23255.83|23334.48|23254.48|10
1738397050000|2025-02-01 08:04:10|23334.82|23254.82|23335.05|23255.05|23335.27|23255.27|23334.78|23254.78|10
1738397060000|2025-02-01 08:04:20|23335.22|23255.22|23336.78|23256.78|23336.78|23256.78|23335.22|23255.22|8
1738397070000|2025-02-01 08:04:30|23337.31|23257.31|23337.67|23257.67|23337.68|23257.68|23337.24|23257.24|9
1738397080000|2025-02-01 08:04:40|23337.66|23257.66|23337.83|23257.83|23337.88|23257.88|23337.66|23257.66|8
1738397090000|2025-02-01 08:04:50|23337.76|23257.76|23337.68|23257.68|23338.2|23258.2|23337.65|23257.65|7
1738397100000|2025-02-01 08:05:00|23337.66|23257.66|23332.64|23252.64|23337.66|23257.66|23332.64|23252.64|10
1738397110000|2025-02-01 08:05:10|23332.42|23252.42|23329.1|23249.1|23332.7|23252.7|23329.1|23249.1|10
1738397120000|2025-02-01 08:05:20|23329.13|23249.13|23329.71|23249.71|23329.93|23249.93|23329.13|23249.13|9
1738397130000|2025-02-01 08:05:30|23329.47|23249.47|23328.39|23248.39|23330.17|23250.17|23328.36|23248.36|10
1738397140000|2025-02-01 08:05:40|23328.32|23248.32|23328.84|23248.84|23328.88|23248.88|23328.31|23248.31|9
1738397150000|2025-02-01 08:05:50|23328.88|23248.88|23328.39|23248.39|23328.88|23248.88|23328.39|23248.39|9
1738397160000|2025-02-01 08:06:00|23328.44|23248.44|23332.34|23252.34|23332.34|23252.34|23328.32|23248.32|10
1738397170000|2025-02-01 08:06:10|23332.95|23252.95|23335.5|23255.5|23335.5|23255.5|23332.95|23252.95|10
1738397180000|2025-02-01 08:06:20|23335.62|23255.62|23337.28|23257.28|23337.55|23257.55|23335.62|23255.62|10
1738397190000|2025-02-01 08:06:30|23337.32|23257.32|23337.22|23257.22|23337.35|23257.35|23337.08|23257.08|9
1738397200000|2025-02-01 08:06:40|23337.23|23257.23|23335.63|23255.63|23337.45|23257.45|23335.63|23255.63|10
1738397210000|2025-02-01 08:06:50|23335.74|23255.74|23335.82|23255.82|23335.82|23255.82|23335.45|23255.45|9
1738397220000|2025-02-01 08:07:00|23335.84|23255.84|23335.85|23255.85|23336.22|23256.22|23335.74|23255.74|10
1738397230000|2025-02-01 08:07:10|23335.84|23255.84|23333.61|23253.61|23335.87|23255.87|23333.61|23253.61|10
1738397240000|2025-02-01 08:07:20|23333.57|23253.57|23331.43|23251.43|23333.57|23253.57|23331.43|23251.43|10
1738397250000|2025-02-01 08:07:30|23331.38|23251.38|23330.44|23250.44|23331.38|23251.38|23330.39|23250.39|10
1738397260000|2025-02-01 08:07:40|23330.42|23250.42|23330.33|23250.33|23330.5|23250.5|23330.28|23250.28|10
1738397270000|2025-02-01 08:07:50|23330.51|23250.51|23332.66|23252.66|23332.66|23252.66|23330.51|23250.51|10
1738397280000|2025-02-01 08:08:00|23332.78|23252.78|23334.04|23254.04|23334.04|23254.04|23332.44|23252.44|9
1738397290000|2025-02-01 08:08:10|23334.21|23254.21|23331.74|23251.74|23334.29|23254.29|23331.74|23251.74|10
1738397300000|2025-02-01 08:08:20|23331.65|23251.65|23332.73|23252.73|23332.73|23252.73|23331.65|23251.65|10
1738397310000|2025-02-01 08:08:30|23332.63|23252.63|23332.37|23252.37|23332.64|23252.64|23332.06|23252.06|9
1738397320000|2025-02-01 08:08:40|23332.41|23252.41|23329.59|23249.59|23332.85|23252.85|23329.59|23249.59|10
1738397330000|2025-02-01 08:08:50|23329.32|23249.32|23329.54|23249.54|23329.77|23249.77|23329.32|23249.32|10
1738397340000|2025-02-01 08:09:00|23329.55|23249.55|23329.95|23249.95|23330.04|23250.04|23329.45|23249.45|10
1738397350000|2025-02-01 08:09:10|23329.89|23249.89|23327.74|23247.74|23329.91|23249.91|23327.74|23247.74|9
1738397360000|2025-02-01 08:09:20|23326.48|23246.48|23327.56|23247.56|23327.56|23247.56|23325.81|23245.81|10
1738397370000|2025-02-01 08:09:30|23327.53|23247.53|23327.31|23247.31|23327.53|23247.53|23327.28|23247.28|9
1738397380000|2025-02-01 08:09:40|23327.25|23247.25|23328.01|23248.01|23328.01|23248.01|23327.23|23247.23|8
1738397390000|2025-02-01 08:09:50|23328.17|23248.17|23331.36|23251.36|23331.4|23251.4|23328.17|23248.17|10
1738397400000|2025-02-01 08:10:00|23332.1|23252.1|23331.72|23251.72|23332.27|23252.27|23331.33|23251.33|10
1738397410000|2025-02-01 08:10:10|23329.99|23249.99|23336.43|23256.43|23336.52|23256.52|23329.99|23249.99|10
1738397420000|2025-02-01 08:10:20|23336.59|23256.59|23337.59|23257.59|23337.59|23257.59|23336.4|23256.4|10
1738397430000|2025-02-01 08:10:30|23336.76|23256.76|23336.39|23256.39|23336.76|23256.76|23335.71|23255.71|9
1738397440000|2025-02-01 08:10:40|23337|23257|23337.04|23257.04|23337.17|23257.17|23336.64|23256.64|10
1738397450000|2025-02-01 08:10:50|23336.73|23256.73|23337.13|23257.13|23337.21|23257.21|23336.32|23256.32|10
1738397460000|2025-02-01 08:11:00|23337.17|23257.17|23333.36|23253.36|23337.3|23257.3|23333.36|23253.36|9
1738397470000|2025-02-01 08:11:10|23333|23253|23338.25|23258.25|23338.25|23258.25|23332.65|23252.65|10
1738397480000|2025-02-01 08:11:20|23338.27|23258.27|23335.72|23255.72|23338.36|23258.36|23335.72|23255.72|10
1738397490000|2025-02-01 08:11:30|23336.61|23256.61|23339.46|23259.46|23339.46|23259.46|23336.61|23256.61|10
1738397500000|2025-02-01 08:11:40|23339.47|23259.47|23338.12|23258.12|23339.47|23259.47|23337.17|23257.17|8
1738397510000|2025-02-01 08:11:50|23338.07|23258.07|23336.36|23256.36|23338.07|23258.07|23335.64|23255.64|10
1738397520000|2025-02-01 08:12:00|23336.28|23256.28|23334.77|23254.77|23336.28|23256.28|23334.72|23254.72|9
1738397530000|2025-02-01 08:12:10|23334.68|23254.68|23338.57|23258.57|23338.59|23258.59|23334.67|23254.67|9
1738397540000|2025-02-01 08:12:20|23338.94|23258.94|23339.83|23259.83|23339.83|23259.83|23338.72|23258.72|10
1738397550000|2025-02-01 08:12:30|23339.92|23259.92|23339.9|23259.9|23340.25|23260.25|23339.76|23259.76|9
1738397560000|2025-02-01 08:12:40|23339.77|23259.77|23338.17|23258.17|23339.77|23259.77|23338.17|23258.17|10
1738397570000|2025-02-01 08:12:50|23338.22|23258.22|23338.87|23258.87|23338.87|23258.87|23338.22|23258.22|10
1738397580000|2025-02-01 08:13:00|23339.39|23259.39|23343.68|23263.68|23343.75|23263.75|23339.39|23259.39|10
1738397590000|2025-02-01 08:13:10|23343.69|23263.69|23340.27|23260.27|23343.87|23263.87|23340.27|23260.27|9
1738397600000|2025-02-01 08:13:20|23340.13|23260.13|23338.94|23258.94|23340.13|23260.13|23338.94|23258.94|8
1738397610000|2025-02-01 08:13:30|23339.12|23259.12|23333.35|23253.35|23339.12|23259.12|23333.35|23253.35|10
1738397620000|2025-02-01 08:13:40|23332.61|23252.61|23332.49|23252.49|23332.61|23252.61|23332.49|23252.49|7
1738397630000|2025-02-01 08:13:50|23332.1|23252.1|23330.38|23250.38|23332.1|23252.1|23330.38|23250.38|8
1738397640000|2025-02-01 08:14:00|23330.36|23250.36|23330.36|23250.36|23330.45|23250.45|23330.35|23250.35|9
1738397650000|2025-02-01 08:14:10|23329.85|23249.85|23328.11|23248.11|23329.85|23249.85|23327.75|23247.75|10
1738397660000|2025-02-01 08:14:20|23327.94|23247.94|23327.92|23247.92|23327.94|23247.94|23327.79|23247.79|7
1738397670000|2025-02-01 08:14:30|23327.96|23247.96|23327.66|23247.66|23327.96|23247.96|23327.64|23247.64|9
1738397680000|2025-02-01 08:14:40|23327.59|23247.59|23327.42|23247.42|23327.65|23247.65|23327.42|23247.42|10
1738397690000|2025-02-01 08:14:50|23328.09|23248.09|23327.69|23247.69|23328.62|23248.62|23327.69|23247.69|9
1738397700000|2025-02-01 08:15:00|23327.55|23247.55|23327.31|23247.31|23327.55|23247.55|23326.97|23246.97|10
1738397710000|2025-02-01 08:15:10|23327.17|23247.17|23325.47|23245.47|23327.2|23247.2|23325.16|23245.16|10
1738397720000|2025-02-01 08:15:20|23326.09|23246.09|23326.03|23246.03|23326.54|23246.54|23326.03|23246.03|10
1738397730000|2025-02-01 08:15:30|23325.88|23245.88|23323.37|23243.37|23325.88|23245.88|23323.37|23243.37|10
1738397740000|2025-02-01 08:15:40|23322.73|23242.73|23319.72|23239.72|23322.73|23242.73|23319.72|23239.72|10
1738397750000|2025-02-01 08:15:50|23319.68|23239.68|23317.99|23237.99|23319.68|23239.68|23317.99|23237.99|7
1738397760000|2025-02-01 08:16:00|23318.28|23238.28|23320.4|23240.4|23320.76|23240.76|23317.74|23237.74|9
1738397770000|2025-02-01 08:16:10|23320.37|23240.37|23320.48|23240.48|23321.91|23241.91|23320.37|23240.37|10
1738397780000|2025-02-01 08:16:20|23320.46|23240.46|23319.13|23239.13|23320.46|23240.46|23319.13|23239.13|10
1738397790000|2025-02-01 08:16:30|23319.25|23239.25|23319.08|23239.08|23319.31|23239.31|23318.9|23238.9|10
1738397800000|2025-02-01 08:16:40|23319.09|23239.09|23317.95|23237.95|23322.25|23242.25|23317.95|23237.95|10
1738397810000|2025-02-01 08:16:50|23317.96|23237.96|23315.85|23235.85|23318.56|23238.56|23315.85|23235.85|10
1738397820000|2025-02-01 08:17:00|23315.79|23235.79|23315.17|23235.17|23317.55|23237.55|23315.17|23235.17|9
1738397830000|2025-02-01 08:17:10|23315.03|23235.03|23315.21|23235.21|23315.21|23235.21|23312.53|23232.53|10
1738397840000|2025-02-01 08:17:20|23315.25|23235.25|23312.93|23232.93|23315.25|23235.25|23312.93|23232.93|10
1738397850000|2025-02-01 08:17:30|23312.89|23232.89|23312.81|23232.81|23312.99|23232.99|23312.52|23232.52|10
1738397860000|2025-02-01 08:17:40|23312.8|23232.8|23313.04|23233.04|23313.04|23233.04|23312.75|23232.75|10
1738397870000|2025-02-01 08:17:50|23313.14|23233.14|23313|23233|23313.14|23233.14|23312.48|23232.48|10
1738397880000|2025-02-01 08:18:00|23312.89|23232.89|23310.36|23230.36|23312.94|23232.94|23310.36|23230.36|8
1738397890000|2025-02-01 08:18:10|23309.62|23229.62|23308.92|23228.92|23309.62|23229.62|23308.37|23228.37|10
1738397900000|2025-02-01 08:18:20|23308.96|23228.96|23303.13|23223.13|23308.96|23228.96|23303.13|23223.13|10
1738397910000|2025-02-01 08:18:30|23303.06|23223.06|23294.28|23214.28|23303.18|23223.18|23294.28|23214.28|10
1738397920000|2025-02-01 08:18:40|23294.07|23214.07|23290.56|23210.56|23294.07|23214.07|23290.56|23210.56|10
1738397930000|2025-02-01 08:18:50|23290.57|23210.57|23289.18|23209.18|23290.57|23210.57|23289.18|23209.18|10
1738397940000|2025-02-01 08:19:00|23289.19|23209.19|23281.38|23201.38|23289.19|23209.19|23281.38|23201.38|10
1738397950000|2025-02-01 08:19:10|23281.58|23201.58|23282.7|23202.7|23283.07|23203.07|23281.57|23201.57|10
1738397960000|2025-02-01 08:19:20|23282.92|23202.92|23282.08|23202.08|23283.02|23203.02|23282.08|23202.08|9
1738397970000|2025-02-01 08:19:30|23282.13|23202.13|23283.69|23203.69|23283.69|23203.69|23282.12|23202.12|10
1738397980000|2025-02-01 08:19:40|23282.8|23202.8|23283.54|23203.54|23283.54|23203.54|23282.55|23202.55|10
1738397990000|2025-02-01 08:19:50|23283.22|23203.22|23281.88|23201.88|23283.39|23203.39|23281.79|23201.79|10
1738398000000|2025-02-01 08:20:00|23281.81|23201.81|23281.92|23201.92|23281.92|23201.92|23281.11|23201.11|10
1738398010000|2025-02-01 08:20:10|23281.94|23201.94|23280.85|23200.85|23281.94|23201.94|23280.61|23200.61|10
1738398020000|2025-02-01 08:20:20|23280.83|23200.83|23285.01|23205.01|23285.01|23205.01|23280.79|23200.79|10
1738398030000|2025-02-01 08:20:30|23284.98|23204.98|23284.36|23204.36|23286.81|23206.81|23284.27|23204.27|10
1738398040000|2025-02-01 08:20:40|23284.35|23204.35|23282.17|23202.17|23284.48|23204.48|23281.88|23201.88|10
1738398050000|2025-02-01 08:20:50|23282.15|23202.15|23283.59|23203.59|23283.59|23203.59|23281.97|23201.97|10
1738398060000|2025-02-01 08:21:00|23283.69|23203.69|23285.59|23205.59|23285.59|23205.59|23283.68|23203.68|10
1738398070000|2025-02-01 08:21:10|23285.7|23205.7|23283.3|23203.3|23286.08|23206.08|23283.3|23203.3|9
1738398080000|2025-02-01 08:21:20|23283.15|23203.15|23287.55|23207.55|23287.55|23207.55|23283.15|23203.15|10
1738398090000|2025-02-01 08:21:30|23287.14|23207.14|23293.21|23213.21|23293.21|23213.21|23287.14|23207.14|10
1738398100000|2025-02-01 08:21:40|23293.29|23213.29|23295.05|23215.05|23295.05|23215.05|23293.29|23213.29|10
1738398110000|2025-02-01 08:21:50|23295.15|23215.15|23293.5|23213.5|23295.2|23215.2|23293.35|23213.35|9
1738398120000|2025-02-01 08:22:00|23293.01|23213.01|23291.09|23211.09|23293.01|23213.01|23290.97|23210.97|10
1738398130000|2025-02-01 08:22:10|23291.07|23211.07|23291.57|23211.57|23291.62|23211.62|23290.9|23210.9|9
1738398140000|2025-02-01 08:22:20|23291.53|23211.53|23291.72|23211.72|23293.31|23213.31|23291.53|23211.53|10
1738398150000|2025-02-01 08:22:30|23290.97|23210.97|23291.45|23211.45|23291.55|23211.55|23290.89|23210.89|10
1738398160000|2025-02-01 08:22:40|23291.22|23211.22|23292.71|23212.71|23292.71|23212.71|23291.22|23211.22|10
1738398170000|2025-02-01 08:22:50|23292.8|23212.8|23294.59|23214.59|23294.59|23214.59|23292.8|23212.8|10
1738398180000|2025-02-01 08:23:00|23295.12|23215.12|23299.09|23219.09|23299.09|23219.09|23295.12|23215.12|9
1738398190000|2025-02-01 08:23:10|23299.11|23219.11|23299.08|23219.08|23299.35|23219.35|23299.08|23219.08|10
1738398200000|2025-02-01 08:23:20|23299.01|23219.01|23299.71|23219.71|23299.71|23219.71|23298.76|23218.76|8
1738398210000|2025-02-01 08:23:30|23299.65|23219.65|23299.78|23219.78|23299.78|23219.78|23299.48|23219.48|10
1738398220000|2025-02-01 08:23:40|23299.84|23219.84|23297.96|23217.96|23299.84|23219.84|23297.96|23217.96|10
1738398230000|2025-02-01 08:23:50|23297.88|23217.88|23296.5|23216.5|23297.88|23217.88|23296.5|23216.5|8
1738398240000|2025-02-01 08:24:00|23296.38|23216.38|23294.5|23214.5|23296.38|23216.38|23294.5|23214.5|10
1738398250000|2025-02-01 08:24:10|23294.42|23214.42|23291.64|23211.64|23294.42|23214.42|23291.64|23211.64|7
1738398260000|2025-02-01 08:24:20|23291.62|23211.62|23290.81|23210.81|23291.77|23211.77|23290.77|23210.77|9
1738398270000|2025-02-01 08:24:30|23290.78|23210.78|23287.2|23207.2|23290.89|23210.89|23287.19|23207.19|10
1738398280000|2025-02-01 08:24:40|23286.53|23206.53|23284.02|23204.02|23286.53|23206.53|23284.02|23204.02|10
1738398290000|2025-02-01 08:24:50|23283.66|23203.66|23279.87|23199.87|23283.73|23203.73|23279.87|23199.87|9
1738398300000|2025-02-01 08:25:00|23279.73|23199.73|23276.23|23196.23|23279.73|23199.73|23276.23|23196.23|10
1738398310000|2025-02-01 08:25:10|23275.98|23195.98|23251.07|23171.07|23275.98|23195.98|23251.07|23171.07|10
1738398320000|2025-02-01 08:25:20|23252.61|23172.61|23250.78|23170.78|23252.61|23172.61|23248.9|23168.9|10
1738398330000|2025-02-01 08:25:30|23250.65|23170.65|23251.21|23171.21|23251.59|23171.59|23250.65|23170.65|10
1738398340000|2025-02-01 08:25:40|23250.68|23170.68|23244.63|23164.63|23250.68|23170.68|23244.63|23164.63|10
1738398350000|2025-02-01 08:25:50|23243.44|23163.44|23240.23|23160.23|23243.44|23163.44|23240|23160|10
1738398360000|2025-02-01 08:26:00|23240.02|23160.02|23238.28|23158.28|23240.02|23160.02|23237.43|23157.43|10
1738398370000|2025-02-01 08:26:10|23238.25|23158.25|23239.1|23159.1|23240.01|23160.01|23238.25|23158.25|10
1738398380000|2025-02-01 08:26:20|23239.22|23159.22|23238.72|23158.72|23243.17|23163.17|23238.26|23158.26|10
1738398390000|2025-02-01 08:26:30|23238.56|23158.56|23237.6|23157.6|23238.61|23158.61|23237.6|23157.6|8
1738398400000|2025-02-01 08:26:40|23237.61|23157.61|23239.63|23159.63|23239.63|23159.63|23237|23157|10
1738398410000|2025-02-01 08:26:50|23239.91|23159.91|23239.95|23159.95|23240.7|23160.7|23238.89|23158.89|10
1738398420000|2025-02-01 08:27:00|23241.17|23161.17|23241.74|23161.74|23241.9|23161.9|23241.17|23161.17|10
1738398430000|2025-02-01 08:27:10|23241.36|23161.36|23237.53|23157.53|23241.36|23161.36|23237.53|23157.53|10
1738398440000|2025-02-01 08:27:20|23237.74|23157.74|23237.48|23157.48|23238.06|23158.06|23237.48|23157.48|10
1738398450000|2025-02-01 08:27:30|23237.36|23157.36|23238.94|23158.94|23239.89|23159.89|23237.36|23157.36|10
1738398460000|2025-02-01 08:27:40|23239.92|23159.92|23240.02|23160.02|23240.67|23160.67|23239.92|23159.92|9
1738398470000|2025-02-01 08:27:50|23239.96|23159.96|23241.36|23161.36|23241.36|23161.36|23238.55|23158.55|10
1738398480000|2025-02-01 08:28:00|23242.51|23162.51|23243.76|23163.76|23243.76|23163.76|23242.06|23162.06|10
1738398490000|2025-02-01 08:28:10|23244.35|23164.35|23245.08|23165.08|23245.08|23165.08|23244.11|23164.11|10
1738398500000|2025-02-01 08:28:20|23245.57|23165.57|23246.78|23166.78|23246.79|23166.79|23245.57|23165.57|10
1738398510000|2025-02-01 08:28:30|23246.75|23166.75|23248.41|23168.41|23248.41|23168.41|23246.75|23166.75|9
1738398520000|2025-02-01 08:28:40|23248.56|23168.56|23246.71|23166.71|23248.56|23168.56|23246.67|23166.67|10
1738398530000|2025-02-01 08:28:50|23246.62|23166.62|23242.58|23162.58|23246.62|23166.62|23242.18|23162.18|10
1738398540000|2025-02-01 08:29:00|23242.72|23162.72|23248.88|23168.88|23248.88|23168.88|23242.72|23162.72|10
1738398550000|2025-02-01 08:29:10|23249.44|23169.44|23245.31|23165.31|23249.44|23169.44|23245.24|23165.24|10
1738398560000|2025-02-01 08:29:20|23245.27|23165.27|23246.27|23166.27|23246.27|23166.27|23245.27|23165.27|10
1738398570000|2025-02-01 08:29:30|23246.85|23166.85|23250.29|23170.29|23250.29|23170.29|23246.85|23166.85|9
1738398580000|2025-02-01 08:29:40|23250.32|23170.32|23250.62|23170.62|23251.05|23171.05|23250.16|23170.16|10
1738398590000|2025-02-01 08:29:50|23249.96|23169.96|23249.16|23169.16|23250.04|23170.04|23249.16|23169.16|10
1738398600000|2025-02-01 08:30:00|23249.31|23169.31|23249.8|23169.8|23250.89|23170.89|23249.14|23169.14|10
1738398610000|2025-02-01 08:30:10|23249.77|23169.77|23246.78|23166.78|23250.11|23170.11|23245.95|23165.95|10
1738398620000|2025-02-01 08:30:20|23246.96|23166.96|23241.61|23161.61|23246.96|23166.96|23241.5|23161.5|10
1738398630000|2025-02-01 08:30:30|23241.66|23161.66|23240.82|23160.82|23241.7|23161.7|23240.11|23160.11|10
1738398640000|2025-02-01 08:30:40|23240.85|23160.85|23240.66|23160.66|23241.12|23161.12|23240.5|23160.5|10
1738398650000|2025-02-01 08:30:50|23240.36|23160.36|23238.44|23158.44|23240.61|23160.61|23238.44|23158.44|10
1738398660000|2025-02-01 08:31:00|23238.47|23158.47|23237.9|23157.9|23238.47|23158.47|23237.09|23157.09|10
1738398670000|2025-02-01 08:31:10|23238.55|23158.55|23238.68|23158.68|23238.68|23158.68|23238.45|23158.45|10
1738398680000|2025-02-01 08:31:20|23238.51|23158.51|23236.92|23156.92|23238.54|23158.54|23236.92|23156.92|9
1738398690000|2025-02-01 08:31:30|23236.7|23156.7|23236.74|23156.74|23237.07|23157.07|23236.69|23156.69|9
1738398700000|2025-02-01 08:31:40|23236.46|23156.46|23233.26|23153.26|23236.46|23156.46|23233.26|23153.26|10
1738398710000|2025-02-01 08:31:50|23233.23|23153.23|23233.28|23153.28|23233.28|23153.28|23232|23152|9
1738398720000|2025-02-01 08:32:00|23233.82|23153.82|23235.38|23155.38|23235.88|23155.88|23233.41|23153.41|10
1738398730000|2025-02-01 08:32:10|23234.31|23154.31|23226.09|23146.09|23234.42|23154.42|23225.53|23145.53|10
1738398740000|2025-02-01 08:32:20|23225.46|23145.46|23223.16|23143.16|23229.8|23149.8|23222.58|23142.58|10
1738398750000|2025-02-01 08:32:30|23223.07|23143.07|23222.69|23142.69|23223.07|23143.07|23222.62|23142.62|10
1738398760000|2025-02-01 08:32:40|23222.5|23142.5|23220.89|23140.89|23222.5|23142.5|23220.89|23140.89|10
1738398770000|2025-02-01 08:32:50|23220.76|23140.76|23214.99|23134.99|23220.76|23140.76|23214.99|23134.99|9
1738398780000|2025-02-01 08:33:00|23212.9|23132.9|23212.44|23132.44|23212.9|23132.9|23211.81|23131.81|10
1738398790000|2025-02-01 08:33:10|23212.4|23132.4|23211.53|23131.53|23212.61|23132.61|23211.48|23131.48|7
1738398800000|2025-02-01 08:33:20|23211.61|23131.61|23210.46|23130.46|23212.48|23132.48|23210.43|23130.43|10
1738398810000|2025-02-01 08:33:30|23210.35|23130.35|23207.99|23127.99|23210.58|23130.58|23207.86|23127.86|9
1738398820000|2025-02-01 08:33:40|23207.97|23127.97|23204.01|23124.01|23208.13|23128.13|23204.01|23124.01|10
1738398830000|2025-02-01 08:33:50|23203.42|23123.42|23204.32|23124.32|23204.53|23124.53|23203.42|23123.42|10
1738398840000|2025-02-01 08:34:00|23204.38|23124.38|23204.23|23124.23|23204.4|23124.4|23203.81|23123.81|10
1738398850000|2025-02-01 08:34:10|23204.21|23124.21|23202.91|23122.91|23204.22|23124.22|23202.75|23122.75|9
1738398860000|2025-02-01 08:34:20|23202.44|23122.44|23202.34|23122.34|23202.44|23122.44|23202.27|23122.27|8
1738398870000|2025-02-01 08:34:30|23201.67|23121.67|23199.82|23119.82|23201.67|23121.67|23199.82|23119.82|10
1738398880000|2025-02-01 08:34:40|23200.05|23120.05|23200.54|23120.54|23200.59|23120.59|23199.39|23119.39|10
1738398890000|2025-02-01 08:34:50|23200.25|23120.25|23203.05|23123.05|23203.05|23123.05|23199.93|23119.93|10
1738398900000|2025-02-01 08:35:00|23203.37|23123.37|23199.72|23119.72|23203.82|23123.82|23199.72|23119.72|10
1738398910000|2025-02-01 08:35:10|23199.8|23119.8|23201.75|23121.75|23201.75|23121.75|23195.72|23115.72|10
1738398920000|2025-02-01 08:35:20|23201.83|23121.83|23206.02|23126.02|23206.02|23126.02|23201.83|23121.83|10
1738398930000|2025-02-01 08:35:30|23206.37|23126.37|23207.84|23127.84|23208.2|23128.2|23206.37|23126.37|10
1738398940000|2025-02-01 08:35:40|23207.82|23127.82|23208.34|23128.34|23208.97|23128.97|23207.66|23127.66|10
1738398950000|2025-02-01 08:35:50|23206.8|23126.8|23203.47|23123.47|23206.8|23126.8|23203.4|23123.4|10
1738398960000|2025-02-01 08:36:00|23203.76|23123.76|23208.15|23128.15|23208.15|23128.15|23203.6|23123.6|10
1738398970000|2025-02-01 08:36:10|23209.56|23129.56|23211.36|23131.36|23211.36|23131.36|23209.32|23129.32|10
1738398980000|2025-02-01 08:36:20|23210.86|23130.86|23210.18|23130.18|23211.17|23131.17|23210.18|23130.18|9
1738398990000|2025-02-01 08:36:30|23209.92|23129.92|23217.74|23137.74|23217.74|23137.74|23209.22|23129.22|10
1738399000000|2025-02-01 08:36:40|23218.51|23138.51|23218.83|23138.83|23219.45|23139.45|23218.51|23138.51|10
1738399010000|2025-02-01 08:36:50|23219.73|23139.73|23220.8|23140.8|23220.84|23140.84|23219.56|23139.56|9
1738399020000|2025-02-01 08:37:00|23220.72|23140.72|23221.01|23141.01|23221.31|23141.31|23220.5|23140.5|10
1738399030000|2025-02-01 08:37:10|23220.53|23140.53|23219.14|23139.14|23220.53|23140.53|23219.14|23139.14|9
1738399040000|2025-02-01 08:37:20|23219.08|23139.08|23216.63|23136.63|23219.12|23139.12|23216.63|23136.63|10
1738399050000|2025-02-01 08:37:30|23216.07|23136.07|23215.25|23135.25|23217.39|23137.39|23215.25|23135.25|10
1738399060000|2025-02-01 08:37:40|23215.19|23135.19|23214.84|23134.84|23215.23|23135.23|23214.41|23134.41|10
1738399070000|2025-02-01 08:37:50|23214.76|23134.76|23214.86|23134.86|23215.11|23135.11|23213.97|23133.97|10
1738399080000|2025-02-01 08:38:00|23215.3|23135.3|23213.38|23133.38|23215.42|23135.42|23213|23133|9
1738399090000|2025-02-01 08:38:10|23213.37|23133.37|23213.9|23133.9|23214.35|23134.35|23213.37|23133.37|9
1738399100000|2025-02-01 08:38:20|23213.93|23133.93|23214.05|23134.05|23214.11|23134.11|23213.77|23133.77|10
1738399110000|2025-02-01 08:38:30|23214.07|23134.07|23221.26|23141.26|23221.26|23141.26|23213.65|23133.65|9
1738399120000|2025-02-01 08:38:40|23221.27|23141.27|23220.76|23140.76|23221.34|23141.34|23220.55|23140.55|7
1738399130000|2025-02-01 08:38:50|23221.32|23141.32|23220.11|23140.11|23221.34|23141.34|23220.11|23140.11|8
1738399140000|2025-02-01 08:39:00|23219.47|23139.47|23222.88|23142.88|23223.03|23143.03|23219.47|23139.47|10
1738399150000|2025-02-01 08:39:10|23222.69|23142.69|23223.19|23143.19|23223.4|23143.4|23222.38|23142.38|10
1738399160000|2025-02-01 08:39:20|23223.5|23143.5|23223.65|23143.65|23224|23144|23223.22|23143.22|9
1738399170000|2025-02-01 08:39:30|23223.36|23143.36|23224.52|23144.52|23224.52|23144.52|23223.36|23143.36|10
1738399180000|2025-02-01 08:39:40|23224.55|23144.55|23229.6|23149.6|23229.6|23149.6|23224.55|23144.55|10
1738399190000|2025-02-01 08:39:50|23230.43|23150.43|23228.63|23148.63|23231.05|23151.05|23228.63|23148.63|9
1738399200000|2025-02-01 08:40:00|23228.52|23148.52|23227.26|23147.26|23228.9|23148.9|23227.26|23147.26|10
1738399210000|2025-02-01 08:40:10|23226.87|23146.87|23220.75|23140.75|23226.87|23146.87|23220.75|23140.75|10
1738399220000|2025-02-01 08:40:20|23220.66|23140.66|23218.44|23138.44|23220.66|23140.66|23218.31|23138.31|10
1738399230000|2025-02-01 08:40:30|23218.46|23138.46|23217.84|23137.84|23219.72|23139.72|23217.84|23137.84|9
1738399240000|2025-02-01 08:40:40|23217.85|23137.85|23215|23135|23218.02|23138.02|23215|23135|10
1738399250000|2025-02-01 08:40:50|23214.92|23134.92|23215.25|23135.25|23215.25|23135.25|23214.78|23134.78|10
1738399260000|2025-02-01 08:41:00|23215.16|23135.16|23217.92|23137.92|23217.92|23137.92|23214.26|23134.26|9
1738399270000|2025-02-01 08:41:10|23217.99|23137.99|23220.01|23140.01|23220.01|23140.01|23217.99|23137.99|10
1738399280000|2025-02-01 08:41:20|23219.08|23139.08|23217.5|23137.5|23219.08|23139.08|23217.5|23137.5|9
1738399290000|2025-02-01 08:41:30|23217.58|23137.58|23217.86|23137.86|23217.86|23137.86|23217.28|23137.28|10
1738399300000|2025-02-01 08:41:40|23218.05|23138.05|23220.98|23140.98|23220.98|23140.98|23217.9|23137.9|9
1738399310000|2025-02-01 08:41:50|23221.3|23141.3|23222.91|23142.91|23222.91|23142.91|23221.3|23141.3|10
1738399320000|2025-02-01 08:42:00|23223.1|23143.1|23227.67|23147.67|23227.73|23147.73|23222.82|23142.82|10
1738399330000|2025-02-01 08:42:10|23227.58|23147.58|23228.51|23148.51|23228.97|23148.97|23227.09|23147.09|10
1738399340000|2025-02-01 08:42:20|23228.01|23148.01|23228.33|23148.33|23228.52|23148.52|23226.69|23146.69|10
1738399350000|2025-02-01 08:42:30|23228.42|23148.42|23229.11|23149.11|23229.3|23149.3|23228.42|23148.42|10
1738399360000|2025-02-01 08:42:40|23229.12|23149.12|23233.87|23153.87|23233.87|23153.87|23229.12|23149.12|10
1738399370000|2025-02-01 08:42:50|23233.82|23153.82|23232|23152|23233.82|23153.82|23231.57|23151.57|10
1738399380000|2025-02-01 08:43:00|23231.98|23151.98|23228.57|23148.57|23231.99|23151.99|23228.56|23148.56|9
1738399390000|2025-02-01 08:43:10|23228.41|23148.41|23225.6|23145.6|23228.41|23148.41|23225.18|23145.18|10
1738399400000|2025-02-01 08:43:20|23225.62|23145.62|23224.98|23144.98|23225.62|23145.62|23224.18|23144.18|10
1738399410000|2025-02-01 08:43:30|23225.08|23145.08|23226.04|23146.04|23226.04|23146.04|23225.08|23145.08|9
1738399420000|2025-02-01 08:43:40|23226.39|23146.39|23227.83|23147.83|23227.83|23147.83|23226.39|23146.39|10
1738399430000|2025-02-01 08:43:50|23227.87|23147.87|23229.61|23149.61|23229.61|23149.61|23227.7|23147.7|10
1738399440000|2025-02-01 08:44:00|23230.47|23150.47|23234.47|23154.47|23234.47|23154.47|23230.47|23150.47|10
1738399450000|2025-02-01 08:44:10|23234.53|23154.53|23235.17|23155.17|23235.17|23155.17|23234.36|23154.36|10
1738399460000|2025-02-01 08:44:20|23236.69|23156.69|23237.59|23157.59|23237.59|23157.59|23236.69|23156.69|10
1738399470000|2025-02-01 08:44:30|23237.58|23157.58|23236.25|23156.25|23237.58|23157.58|23236.25|23156.25|9
1738399480000|2025-02-01 08:44:40|23236.12|23156.12|23233.75|23153.75|23236.12|23156.12|23233.75|23153.75|8
1738399490000|2025-02-01 08:44:50|23233.78|23153.78|23232.4|23152.4|23233.78|23153.78|23232.4|23152.4|10
1738399500000|2025-02-01 08:45:00|23232.48|23152.48|23236.41|23156.41|23237.29|23157.29|23232.17|23152.17|9
1738399510000|2025-02-01 08:45:10|23236.44|23156.44|23239.8|23159.8|23239.8|23159.8|23236.44|23156.44|10
1738399520000|2025-02-01 08:45:20|23239.58|23159.58|23242.29|23162.29|23242.29|23162.29|23239.58|23159.58|10
1738399530000|2025-02-01 08:45:30|23242.18|23162.18|23238.45|23158.45|23243.04|23163.04|23238.45|23158.45|10
1738399540000|2025-02-01 08:45:40|23238.21|23158.21|23236.91|23156.91|23238.21|23158.21|23236.84|23156.84|9
1738399550000|2025-02-01 08:45:50|23236.79|23156.79|23232.91|23152.91|23236.79|23156.79|23232.61|23152.61|10
1738399560000|2025-02-01 08:46:00|23232.02|23152.02|23228.23|23148.23|23232.02|23152.02|23228.23|23148.23|9
1738399570000|2025-02-01 08:46:10|23225.73|23145.73|23221.63|23141.63|23225.73|23145.73|23221.63|23141.63|10
1738399580000|2025-02-01 08:46:20|23221.74|23141.74|23216.95|23136.95|23221.74|23141.74|23216.95|23136.95|10
1738399590000|2025-02-01 08:46:30|23216.01|23136.01|23213.4|23133.4|23216.01|23136.01|23213.4|23133.4|10
1738399600000|2025-02-01 08:46:40|23213.32|23133.32|23210.5|23130.5|23213.32|23133.32|23210.5|23130.5|10
1738399610000|2025-02-01 08:46:50|23210.63|23130.63|23211.92|23131.92|23212.19|23132.19|23210.63|23130.63|9
1738399620000|2025-02-01 08:47:00|23212.86|23132.86|23212.21|23132.21|23213.24|23133.24|23212.21|23132.21|9
1738399630000|2025-02-01 08:47:10|23212.18|23132.18|23211.74|23131.74|23212.18|23132.18|23211.05|23131.05|10
1738399640000|2025-02-01 08:47:20|23211.47|23131.47|23210.75|23130.75|23211.47|23131.47|23210.73|23130.73|9
1738399650000|2025-02-01 08:47:30|23210.38|23130.38|23208.72|23128.72|23210.38|23130.38|23207.31|23127.31|10
1738399660000|2025-02-01 08:47:40|23208.74|23128.74|23213.3|23133.3|23213.65|23133.65|23208.74|23128.74|10
1738399670000|2025-02-01 08:47:50|23213.27|23133.27|23215.52|23135.52|23215.55|23135.55|23212.74|23132.74|10
1738399680000|2025-02-01 08:48:00|23216.25|23136.25|23224.27|23144.27|23224.27|23144.27|23216.25|23136.25|9
1738399690000|2025-02-01 08:48:10|23224.37|23144.37|23225.48|23145.48|23225.48|23145.48|23224.37|23144.37|10
1738399700000|2025-02-01 08:48:20|23226.41|23146.41|23230.52|23150.52|23230.52|23150.52|23226.41|23146.41|10
1738399710000|2025-02-01 08:48:30|23230.41|23150.41|23229.28|23149.28|23230.41|23150.41|23228.72|23148.72|10
1738399720000|2025-02-01 08:48:40|23229.22|23149.22|23229.28|23149.28|23229.41|23149.41|23227.8|23147.8|10
1738399730000|2025-02-01 08:48:50|23229.6|23149.6|23231.69|23151.69|23231.83|23151.83|23229.58|23149.58|10
1738399740000|2025-02-01 08:49:00|23231.53|23151.53|23231.7|23151.7|23232.91|23152.91|23231.53|23151.53|10
1738399750000|2025-02-01 08:49:10|23238.44|23158.44|23236.99|23156.99|23238.44|23158.44|23236.86|23156.86|10
1738399760000|2025-02-01 08:49:20|23236.69|23156.69|23234.98|23154.98|23236.69|23156.69|23234.98|23154.98|10
1738399770000|2025-02-01 08:49:30|23234.81|23154.81|23234.24|23154.24|23234.81|23154.81|23234.2|23154.2|8
1738399780000|2025-02-01 08:49:40|23234.41|23154.41|23235.23|23155.23|23235.88|23155.88|23234.36|23154.36|10
1738399790000|2025-02-01 08:49:50|23235.24|23155.24|23235.54|23155.54|23235.59|23155.59|23235.18|23155.18|10
1738399800000|2025-02-01 08:50:00|23235.47|23155.47|23234.37|23154.37|23235.47|23155.47|23233.57|23153.57|9
1738399810000|2025-02-01 08:50:10|23235.22|23155.22|23239.08|23159.08|23239.17|23159.17|23235.22|23155.22|10
1738399820000|2025-02-01 08:50:20|23239.22|23159.22|23236.73|23156.73|23239.27|23159.27|23236.38|23156.38|9
1738399830000|2025-02-01 08:50:30|23236.59|23156.59|23238.72|23158.72|23238.72|23158.72|23236.59|23156.59|10
1738399840000|2025-02-01 08:50:40|23238.82|23158.82|23240.67|23160.67|23240.88|23160.88|23238.82|23158.82|10
1738399850000|2025-02-01 08:50:50|23238.67|23158.67|23239.87|23159.87|23239.87|23159.87|23238.54|23158.54|10
1738399860000|2025-02-01 08:51:00|23240.51|23160.51|23239.3|23159.3|23241.15|23161.15|23239.26|23159.26|10
1738399870000|2025-02-01 08:51:10|23239.4|23159.4|23234.47|23154.47|23239.4|23159.4|23234.47|23154.47|10
1738399880000|2025-02-01 08:51:20|23234.51|23154.51|23233.29|23153.29|23234.51|23154.51|23232.63|23152.63|10
1738399890000|2025-02-01 08:51:30|23233.37|23153.37|23233.28|23153.28|23233.37|23153.37|23232.71|23152.71|10
1738399900000|2025-02-01 08:51:40|23233.21|23153.21|23230.88|23150.88|23233.21|23153.21|23230.88|23150.88|10
1738399910000|2025-02-01 08:51:50|23230.91|23150.91|23229.53|23149.53|23230.96|23150.96|23229.53|23149.53|10
1738399920000|2025-02-01 08:52:00|23229.54|23149.54|23227.96|23147.96|23229.54|23149.54|23227.96|23147.96|9
1738399930000|2025-02-01 08:52:10|23227.29|23147.29|23225.16|23145.16|23227.29|23147.29|23225.16|23145.16|10
1738399940000|2025-02-01 08:52:20|23225.09|23145.09|23225.05|23145.05|23225.09|23145.09|23224.25|23144.25|8
1738399950000|2025-02-01 08:52:30|23222.28|23142.28|23215.28|23135.28|23222.28|23142.28|23215.28|23135.28|10
1738399960000|2025-02-01 08:52:40|23212.22|23132.22|23202.95|23122.95|23212.22|23132.22|23202.43|23122.43|10
1738399970000|2025-02-01 08:52:50|23203.04|23123.04|23203.29|23123.29|23203.29|23123.29|23202.34|23122.34|9
1738399980000|2025-02-01 08:53:00|23203.4|23123.4|23204.71|23124.71|23204.71|23124.71|23202.17|23122.17|9
1738399990000|2025-02-01 08:53:10|23204.65|23124.65|23208.13|23128.13|23208.13|23128.13|23204.65|23124.65|9
1738400000000|2025-02-01 08:53:20|23208.33|23128.33|23211.01|23131.01|23211.42|23131.42|23208.33|23128.33|10
1738400010000|2025-02-01 08:53:30|23210.65|23130.65|23206.28|23126.28|23210.97|23130.97|23205.54|23125.54|10
1738400020000|2025-02-01 08:53:40|23206.38|23126.38|23205.7|23125.7|23206.38|23126.38|23205.26|23125.26|10
1738400030000|2025-02-01 08:53:50|23205.91|23125.91|23206.23|23126.23|23206.23|23126.23|23205.8|23125.8|9
1738400040000|2025-02-01 08:54:00|23206.43|23126.43|23219.41|23139.41|23219.41|23139.41|23206.43|23126.43|10
1738400050000|2025-02-01 08:54:10|23220.29|23140.29|23223.97|23143.97|23223.97|23143.97|23219.96|23139.96|10
1738400060000|2025-02-01 08:54:20|23224.26|23144.26|23226.01|23146.01|23226.47|23146.47|23224.26|23144.26|10
1738400070000|2025-02-01 08:54:30|23225.71|23145.71|23225.94|23145.94|23226.32|23146.32|23225.03|23145.03|10
1738400080000|2025-02-01 08:54:40|23225.96|23145.96|23224.21|23144.21|23225.99|23145.99|23224.21|23144.21|10
1738400090000|2025-02-01 08:54:50|23224.15|23144.15|23225.89|23145.89|23225.89|23145.89|23224.13|23144.13|10
1738400100000|2025-02-01 08:55:00|23226.05|23146.05|23226.11|23146.11|23226.31|23146.31|23225.94|23145.94|9
1738400110000|2025-02-01 08:55:10|23225.92|23145.92|23229.17|23149.17|23229.17|23149.17|23225.92|23145.92|10
1738400120000|2025-02-01 08:55:20|23229.26|23149.26|23231.64|23151.64|23231.64|23151.64|23229.26|23149.26|9
1738400130000|2025-02-01 08:55:30|23232.07|23152.07|23233.49|23153.49|23233.49|23153.49|23232.07|23152.07|10
1738400140000|2025-02-01 08:55:40|23234|23154|23236.22|23156.22|23236.22|23156.22|23234|23154|10
1738400150000|2025-02-01 08:55:50|23236.77|23156.77|23232.92|23152.92|23236.87|23156.87|23232.85|23152.85|9
1738400160000|2025-02-01 08:56:00|23233.14|23153.14|23232.36|23152.36|23233.36|23153.36|23232.36|23152.36|9
1738400170000|2025-02-01 08:56:10|23232.47|23152.47|23231.89|23151.89|23232.47|23152.47|23231.87|23151.87|9
1738400180000|2025-02-01 08:56:20|23232.06|23152.06|23233.34|23153.34|23233.34|23153.34|23232.06|23152.06|9
1738400190000|2025-02-01 08:56:30|23233.42|23153.42|23234.74|23154.74|23234.74|23154.74|23233.4|23153.4|10
1738400200000|2025-02-01 08:56:40|23234.79|23154.79|23236.24|23156.24|23236.24|23156.24|23234.79|23154.79|10
1738400210000|2025-02-01 08:56:50|23237.06|23157.06|23238.15|23158.15|23238.15|23158.15|23237.05|23157.05|8
1738400220000|2025-02-01 08:57:00|23239.09|23159.09|23240.47|23160.47|23240.51|23160.51|23239.09|23159.09|10
1738400230000|2025-02-01 08:57:10|23240.46|23160.46|23239.88|23159.88|23240.65|23160.65|23239.88|23159.88|10
1738400240000|2025-02-01 08:57:20|23239.9|23159.9|23241.52|23161.52|23241.52|23161.52|23239.9|23159.9|10
1738400250000|2025-02-01 08:57:30|23241.48|23161.48|23245.96|23165.96|23245.96|23165.96|23241.48|23161.48|10
1738400260000|2025-02-01 08:57:40|23246.36|23166.36|23249.1|23169.1|23249.1|23169.1|23246.36|23166.36|9
1738400270000|2025-02-01 08:57:50|23249.08|23169.08|23250.31|23170.31|23250.31|23170.31|23249.08|23169.08|10
1738400280000|2025-02-01 08:58:00|23250.52|23170.52|23255.58|23175.58|23255.82|23175.82|23250.43|23170.43|10
1738400290000|2025-02-01 08:58:10|23256.11|23176.11|23256.8|23176.8|23256.8|23176.8|23256.11|23176.11|10
1738400300000|2025-02-01 08:58:20|23256.83|23176.83|23257.39|23177.39|23257.44|23177.44|23256.83|23176.83|7
1738400310000|2025-02-01 08:58:30|23257.38|23177.38|23257.09|23177.09|23257.51|23177.51|23257.09|23177.09|9
1738400320000|2025-02-01 08:58:40|23257.05|23177.05|23257.59|23177.59|23257.59|23177.59|23256.63|23176.63|10
1738400330000|2025-02-01 08:58:50|23257.43|23177.43|23256.15|23176.15|23257.43|23177.43|23256.05|23176.05|10
1738400340000|2025-02-01 08:59:00|23255.99|23175.99|23255.93|23175.93|23256.64|23176.64|23255.92|23175.92|9
1738400350000|2025-02-01 08:59:10|23256.19|23176.19|23260.24|23180.24|23260.26|23180.26|23255.79|23175.79|10
1738400360000|2025-02-01 08:59:20|23260.44|23180.44|23262.02|23182.02|23262.14|23182.14|23260.44|23180.44|10
1738400370000|2025-02-01 08:59:30|23262|23182|23259.61|23179.61|23262.01|23182.01|23259.61|23179.61|9
1738400380000|2025-02-01 08:59:40|23259.58|23179.58|23259.8|23179.8|23259.83|23179.83|23259.57|23179.57|7
1738400390000|2025-02-01 08:59:50|23259.78|23179.78|23258.69|23178.69|23259.78|23179.78|23258.11|23178.11|8
1738400400000|2025-02-01 09:00:00|23259.17|23179.17|23259.24|23179.24|23259.39|23179.39|23258.98|23178.98|9
1738400410000|2025-02-01 09:00:10|23258.24|23178.24|23255.84|23175.84|23258.33|23178.33|23255.84|23175.84|9
1738400420000|2025-02-01 09:00:20|23255.77|23175.77|23254.9|23174.9|23255.77|23175.77|23254.78|23174.78|10
1738400430000|2025-02-01 09:00:30|23254.99|23174.99|23255.52|23175.52|23256.03|23176.03|23254.6|23174.6|10
1738400440000|2025-02-01 09:00:40|23255.68|23175.68|23253.84|23173.84|23255.68|23175.68|23253.84|23173.84|10
1738400450000|2025-02-01 09:00:50|23253.8|23173.8|23252.66|23172.66|23254.08|23174.08|23252.66|23172.66|9
1738400460000|2025-02-01 09:01:00|23252.68|23172.68|23251.66|23171.66|23253.09|23173.09|23251.66|23171.66|9
1738400470000|2025-02-01 09:01:10|23251.77|23171.77|23252.49|23172.49|23252.49|23172.49|23251.77|23171.77|8
1738400480000|2025-02-01 09:01:20|23252.78|23172.78|23250.54|23170.54|23253.01|23173.01|23250.54|23170.54|10
1738400490000|2025-02-01 09:01:30|23248.94|23168.94|23246.34|23166.34|23248.94|23168.94|23246.34|23166.34|10
1738400500000|2025-02-01 09:01:40|23246.32|23166.32|23245.24|23165.24|23246.83|23166.83|23245.23|23165.23|10
1738400510000|2025-02-01 09:01:50|23246.59|23166.59|23243.86|23163.86|23246.62|23166.62|23243.86|23163.86|8
1738400520000|2025-02-01 09:02:00|23243.58|23163.58|23243.33|23163.33|23243.58|23163.58|23242.95|23162.95|10
1738400530000|2025-02-01 09:02:10|23243.07|23163.07|23241.28|23161.28|23243.07|23163.07|23241.11|23161.11|10
1738400540000|2025-02-01 09:02:20|23241.11|23161.11|23240.44|23160.44|23241.51|23161.51|23240.44|23160.44|10
1738400550000|2025-02-01 09:02:30|23240.12|23160.12|23240.26|23160.26|23240.28|23160.28|23240.08|23160.08|9
1738400560000|2025-02-01 09:02:40|23240.27|23160.27|23236.8|23156.8|23240.27|23160.27|23236.8|23156.8|10
1738400570000|2025-02-01 09:02:50|23236.56|23156.56|23232.48|23152.48|23236.56|23156.56|23232.46|23152.46|10
1738400580000|2025-02-01 09:03:00|23232.5|23152.5|23229.68|23149.68|23232.51|23152.51|23229.23|23149.23|10
1738400590000|2025-02-01 09:03:10|23229.79|23149.79|23230.17|23150.17|23230.17|23150.17|23228.95|23148.95|10
1738400600000|2025-02-01 09:03:20|23230.5|23150.5|23233.88|23153.88|23233.88|23153.88|23230.4|23150.4|10
1738400610000|2025-02-01 09:03:30|23233.91|23153.91|23229.4|23149.4|23233.91|23153.91|23229.36|23149.36|10
1738400620000|2025-02-01 09:03:40|23228.56|23148.56|23225.41|23145.41|23228.56|23148.56|23225.41|23145.41|9
1738400630000|2025-02-01 09:03:50|23223.95|23143.95|23223.77|23143.77|23224.25|23144.25|23223.18|23143.18|9
1738400640000|2025-02-01 09:04:00|23223.86|23143.86|23222.55|23142.55|23223.86|23143.86|23221.12|23141.12|10
1738400650000|2025-02-01 09:04:10|23222.81|23142.81|23225.29|23145.29|23225.29|23145.29|23222.81|23142.81|9
1738400660000|2025-02-01 09:04:20|23225.36|23145.36|23224.75|23144.75|23225.99|23145.99|23224.59|23144.59|10
1738400670000|2025-02-01 09:04:30|23224.74|23144.74|23226.44|23146.44|23226.44|23146.44|23224.74|23144.74|9
1738400680000|2025-02-01 09:04:40|23226.77|23146.77|23228.06|23148.06|23228.06|23148.06|23226.76|23146.76|9
1738400690000|2025-02-01 09:04:50|23228.34|23148.34|23229.39|23149.39|23229.39|23149.39|23228.33|23148.33|9
1738400700000|2025-02-01 09:05:00|23226.84|23146.84|23223.1|23143.1|23226.84|23146.84|23223.1|23143.1|10
1738400710000|2025-02-01 09:05:10|23222.32|23142.32|23218.72|23138.72|23222.45|23142.45|23218.72|23138.72|9
1738400720000|2025-02-01 09:05:20|23218.84|23138.84|23219.9|23139.9|23219.9|23139.9|23217.88|23137.88|10
1738400730000|2025-02-01 09:05:30|23220.6|23140.6|23225.79|23145.79|23225.79|23145.79|23220.6|23140.6|10
1738400740000|2025-02-01 09:05:40|23225.98|23145.98|23226.85|23146.85|23227.31|23147.31|23225.98|23145.98|10
1738400750000|2025-02-01 09:05:50|23227.65|23147.65|23231.62|23151.62|23231.62|23151.62|23227.65|23147.65|10
1738400760000|2025-02-01 09:06:00|23231.64|23151.64|23231.5|23151.5|23232.51|23152.51|23231.5|23151.5|9
1738400770000|2025-02-01 09:06:10|23232.78|23152.78|23233.99|23153.99|23233.99|23153.99|23232.47|23152.47|10
1738400780000|2025-02-01 09:06:20|23233.91|23153.91|23234.19|23154.19|23234.19|23154.19|23232.78|23152.78|10
1738400790000|2025-02-01 09:06:30|23234.16|23154.16|23231.88|23151.88|23234.16|23154.16|23231.62|23151.62|10
1738400800000|2025-02-01 09:06:40|23231.93|23151.93|23231.14|23151.14|23232.04|23152.04|23231.14|23151.14|9
1738400810000|2025-02-01 09:06:50|23230.78|23150.78|23229.89|23149.89|23230.78|23150.78|23229.63|23149.63|10
1738400820000|2025-02-01 09:07:00|23229.92|23149.92|23231.76|23151.76|23231.76|23151.76|23229.92|23149.92|10
1738400830000|2025-02-01 09:07:10|23231.81|23151.81|23233.06|23153.06|23233.06|23153.06|23231.81|23151.81|9
1738400840000|2025-02-01 09:07:20|23232.63|23152.63|23232.92|23152.92|23232.92|23152.92|23232.63|23152.63|10
1738400850000|2025-02-01 09:07:30|23232.99|23152.99|23234.16|23154.16|23234.69|23154.69|23232.96|23152.96|10
1738400860000|2025-02-01 09:07:40|23234.34|23154.34|23234.5|23154.5|23234.5|23154.5|23233.98|23153.98|8
1738400870000|2025-02-01 09:07:50|23234.29|23154.29|23234.56|23154.56|23234.56|23154.56|23234.19|23154.19|9
1738400880000|2025-02-01 09:08:00|23234.55|23154.55|23234.73|23154.73|23234.73|23154.73|23234.54|23154.54|9
1738400890000|2025-02-01 09:08:10|23234.74|23154.74|23234.4|23154.4|23234.79|23154.79|23234.33|23154.33|7
1738400900000|2025-02-01 09:08:20|23234.01|23154.01|23236.29|23156.29|23236.29|23156.29|23233.72|23153.72|8
1738400910000|2025-02-01 09:08:30|23236.4|23156.4|23236.68|23156.68|23236.79|23156.79|23236.33|23156.33|8
1738400920000|2025-02-01 09:08:40|23236.53|23156.53|23236.24|23156.24|23236.53|23156.53|23236.22|23156.22|8
1738400930000|2025-02-01 09:08:50|23236.16|23156.16|23230.68|23150.68|23236.41|23156.41|23230.68|23150.68|10
1738400940000|2025-02-01 09:09:00|23230.71|23150.71|23226.02|23146.02|23230.71|23150.71|23225.94|23145.94|10
1738400950000|2025-02-01 09:09:10|23226.43|23146.43|23227.82|23147.82|23228.01|23148.01|23226.43|23146.43|10
1738400960000|2025-02-01 09:09:20|23227.89|23147.89|23229.15|23149.15|23229.15|23149.15|23227.76|23147.76|9
1738400970000|2025-02-01 09:09:30|23229.28|23149.28|23230.43|23150.43|23230.67|23150.67|23229.28|23149.28|9
1738400980000|2025-02-01 09:09:40|23231.12|23151.12|23233.4|23153.4|23233.4|23153.4|23231.12|23151.12|10
1738400990000|2025-02-01 09:09:50|23233.1|23153.1|23228.35|23148.35|23233.1|23153.1|23228.35|23148.35|9
1738401000000|2025-02-01 09:10:00|23228.28|23148.28|23226.76|23146.76|23228.28|23148.28|23226.64|23146.64|10
1738401010000|2025-02-01 09:10:10|23226.81|23146.81|23227.57|23147.57|23227.57|23147.57|23226.81|23146.81|10
1738401020000|2025-02-01 09:10:20|23228.62|23148.62|23230.51|23150.51|23230.51|23150.51|23228.62|23148.62|10
1738401030000|2025-02-01 09:10:30|23230.52|23150.52|23231.09|23151.09|23231.14|23151.14|23230.52|23150.52|10
1738401040000|2025-02-01 09:10:40|23231.5|23151.5|23233.88|23153.88|23233.88|23153.88|23231.49|23151.49|10
1738401050000|2025-02-01 09:10:50|23234.17|23154.17|23233.02|23153.02|23234.4|23154.4|23233.02|23153.02|9
1738401060000|2025-02-01 09:11:00|23233.39|23153.39|23233.13|23153.13|23233.52|23153.52|23232.95|23152.95|10
1738401070000|2025-02-01 09:11:10|23233.29|23153.29|23233.32|23153.32|23233.45|23153.45|23232.89|23152.89|10
1738401080000|2025-02-01 09:11:20|23233.34|23153.34|23236.16|23156.16|23236.99|23156.99|23233.34|23153.34|10
1738401090000|2025-02-01 09:11:30|23235.76|23155.76|23237.85|23157.85|23237.85|23157.85|23235.76|23155.76|10
1738401100000|2025-02-01 09:11:40|23237.78|23157.78|23237.4|23157.4|23238.38|23158.38|23237.39|23157.39|9
1738401110000|2025-02-01 09:11:50|23237.34|23157.34|23234.88|23154.88|23237.34|23157.34|23234.88|23154.88|9
1738401120000|2025-02-01 09:12:00|23234.86|23154.86|23234.06|23154.06|23234.86|23154.86|23233.51|23153.51|10
1738401130000|2025-02-01 09:12:10|23234.12|23154.12|23233.51|23153.51|23234.75|23154.75|23233.42|23153.42|9
1738401140000|2025-02-01 09:12:20|23233.48|23153.48|23230.38|23150.38|23233.53|23153.53|23230.26|23150.26|10
1738401150000|2025-02-01 09:12:30|23230.19|23150.19|23230.51|23150.51|23231.99|23151.99|23229.44|23149.44|9
1738401160000|2025-02-01 09:12:40|23230.19|23150.19|23224.02|23144.02|23230.19|23150.19|23224.02|23144.02|10
1738401170000|2025-02-01 09:12:50|23223.74|23143.74|23219.7|23139.7|23223.74|23143.74|23219.33|23139.33|10
1738401180000|2025-02-01 09:13:00|23217.85|23137.85|23217.95|23137.95|23218.03|23138.03|23217.42|23137.42|10
1738401190000|2025-02-01 09:13:10|23218.09|23138.09|23217.95|23137.95|23218.09|23138.09|23216.81|23136.81|10
1738401200000|2025-02-01 09:13:20|23218.07|23138.07|23217.87|23137.87|23218.83|23138.83|23217.87|23137.87|9
1738401210000|2025-02-01 09:13:30|23217.5|23137.5|23218.66|23138.66|23218.66|23138.66|23217.33|23137.33|10
1738401220000|2025-02-01 09:13:40|23219.08|23139.08|23218.76|23138.76|23219.49|23139.49|23218.47|23138.47|10
1738401230000|2025-02-01 09:13:50|23217.83|23137.83|23216.9|23136.9|23217.83|23137.83|23216.9|23136.9|10
1738401240000|2025-02-01 09:14:00|23216.86|23136.86|23215.55|23135.55|23216.86|23136.86|23215.39|23135.39|9
1738401250000|2025-02-01 09:14:10|23215.42|23135.42|23213.61|23133.61|23215.42|23135.42|23213.55|23133.55|8
1738401260000|2025-02-01 09:14:20|23213.65|23133.65|23213.84|23133.84|23213.91|23133.91|23213.65|23133.65|9
1738401270000|2025-02-01 09:14:30|23213.67|23133.67|23210.43|23130.43|23213.67|23133.67|23210|23130|10
1738401280000|2025-02-01 09:14:40|23210.51|23130.51|23209.07|23129.07|23210.51|23130.51|23209.07|23129.07|10
1738401290000|2025-02-01 09:14:50|23208.99|23128.99|23208.56|23128.56|23209.36|23129.36|23208.48|23128.48|8
1738401300000|2025-02-01 09:15:00|23208.65|23128.65|23208.36|23128.36|23208.72|23128.72|23208.05|23128.05|8
1738401310000|2025-02-01 09:15:10|23208.49|23128.49|23199.26|23119.26|23208.8|23128.8|23199.26|23119.26|10
1738401320000|2025-02-01 09:15:20|23199.04|23119.04|23197.26|23117.26|23199.04|23119.04|23197.17|23117.17|9
1738401330000|2025-02-01 09:15:30|23196.66|23116.66|23196.32|23116.32|23196.89|23116.89|23196.01|23116.01|9
1738401340000|2025-02-01 09:15:40|23196.36|23116.36|23198.99|23118.99|23199.04|23119.04|23196.36|23116.36|10
1738401350000|2025-02-01 09:15:50|23198.72|23118.72|23198.67|23118.67|23199.21|23119.21|23198.51|23118.51|10
1738401360000|2025-02-01 09:16:00|23200.29|23120.29|23202.33|23122.33|23202.36|23122.36|23200.29|23120.29|9
1738401370000|2025-02-01 09:16:10|23202.38|23122.38|23207.13|23127.13|23207.36|23127.36|23202.38|23122.38|10
1738401380000|2025-02-01 09:16:20|23206.96|23126.96|23208.36|23128.36|23208.36|23128.36|23206.66|23126.66|10
1738401390000|2025-02-01 09:16:30|23208.42|23128.42|23209.26|23129.26|23209.26|23129.26|23208.42|23128.42|10
1738401400000|2025-02-01 09:16:40|23209.38|23129.38|23210.28|23130.28|23210.28|23130.28|23209.38|23129.38|10
1738401410000|2025-02-01 09:16:50|23210.26|23130.26|23211.11|23131.11|23211.11|23131.11|23210.26|23130.26|10
1738401420000|2025-02-01 09:17:00|23211.41|23131.41|23211.26|23131.26|23211.58|23131.58|23211.26|23131.26|10
1738401430000|2025-02-01 09:17:10|23211.33|23131.33|23212.75|23132.75|23212.78|23132.78|23211.33|23131.33|10
1738401440000|2025-02-01 09:17:20|23212.81|23132.81|23213.63|23133.63|23214.77|23134.77|23212.81|23132.81|10
1738401450000|2025-02-01 09:17:30|23213.69|23133.69|23213.58|23133.58|23213.69|23133.69|23213.33|23133.33|9
1738401460000|2025-02-01 09:17:40|23213.81|23133.81|23211.01|23131.01|23213.87|23133.87|23210.77|23130.77|9
1738401470000|2025-02-01 09:17:50|23210.72|23130.72|23203.43|23123.43|23210.72|23130.72|23203.43|23123.43|10
1738401480000|2025-02-01 09:18:00|23203.66|23123.66|23198.29|23118.29|23203.66|23123.66|23198.29|23118.29|9
1738401490000|2025-02-01 09:18:10|23198.25|23118.25|23196.66|23116.66|23198.25|23118.25|23196.4|23116.4|9
1738401500000|2025-02-01 09:18:20|23197.14|23117.14|23195.8|23115.8|23197.14|23117.14|23195.8|23115.8|10
1738401510000|2025-02-01 09:18:30|23195.29|23115.29|23196.53|23116.53|23196.53|23116.53|23193.65|23113.65|9
1738401520000|2025-02-01 09:18:40|23196.75|23116.75|23192.55|23112.55|23196.75|23116.75|23192.52|23112.52|10
1738401530000|2025-02-01 09:18:50|23192.48|23112.48|23189.82|23109.82|23192.53|23112.53|23189.79|23109.79|10
1738401540000|2025-02-01 09:19:00|23189.81|23109.81|23193.52|23113.52|23193.52|23113.52|23189.35|23109.35|10
1738401550000|2025-02-01 09:19:10|23193.25|23113.25|23194.63|23114.63|23194.74|23114.74|23193.13|23113.13|10
1738401560000|2025-02-01 09:19:20|23194.77|23114.77|23195.77|23115.77|23195.92|23115.92|23194.77|23114.77|10
1738401570000|2025-02-01 09:19:30|23195.3|23115.3|23193.29|23113.29|23195.3|23115.3|23193.27|23113.27|10
1738401580000|2025-02-01 09:19:40|23193.08|23113.08|23192.07|23112.07|23193.08|23113.08|23191.93|23111.93|10
1738401590000|2025-02-01 09:19:50|23192.04|23112.04|23191.71|23111.71|23192.04|23112.04|23191.61|23111.61|9
1738401600000|2025-02-01 09:20:00|23191.75|23111.75|23194.19|23114.19|23194.19|23114.19|23191.75|23111.75|8
1738401610000|2025-02-01 09:20:10|23194.26|23114.26|23195.08|23115.08|23195.08|23115.08|23194.26|23114.26|10
1738401620000|2025-02-01 09:20:20|23195.72|23115.72|23197.3|23117.3|23197.83|23117.83|23195.72|23115.72|10
1738401630000|2025-02-01 09:20:30|23196.83|23116.83|23194.69|23114.69|23196.83|23116.83|23194.65|23114.65|9
1738401640000|2025-02-01 09:20:40|23194.34|23114.34|23194.57|23114.57|23194.69|23114.69|23193.82|23113.82|10
1738401650000|2025-02-01 09:20:50|23195.06|23115.06|23198.39|23118.39|23198.39|23118.39|23195.06|23115.06|10
1738401660000|2025-02-01 09:21:00|23198.54|23118.54|23196.6|23116.6|23198.54|23118.54|23196.6|23116.6|10
1738401670000|2025-02-01 09:21:10|23196.66|23116.66|23196.55|23116.55|23197.45|23117.45|23196.55|23116.55|9
1738401680000|2025-02-01 09:21:20|23196.45|23116.45|23195.04|23115.04|23196.45|23116.45|23195.04|23115.04|10
1738401690000|2025-02-01 09:21:30|23195.23|23115.23|23195.34|23115.34|23195.48|23115.48|23195.23|23115.23|9
1738401700000|2025-02-01 09:21:40|23195.36|23115.36|23194.49|23114.49|23195.82|23115.82|23194.49|23114.49|9
1738401710000|2025-02-01 09:21:50|23197.29|23117.29|23197.74|23117.74|23198|23118|23197.29|23117.29|9
1738401720000|2025-02-01 09:22:00|23198.09|23118.09|23199.02|23119.02|23199.29|23119.29|23198.09|23118.09|10
1738401730000|2025-02-01 09:22:10|23198.98|23118.98|23199.62|23119.62|23199.62|23119.62|23198.98|23118.98|10
1738401740000|2025-02-01 09:22:20|23199.69|23119.69|23202.56|23122.56|23202.6|23122.6|23199.34|23119.34|9
1738401750000|2025-02-01 09:22:30|23202.5|23122.5|23201.39|23121.39|23202.5|23122.5|23201.34|23121.34|10
1738401760000|2025-02-01 09:22:40|23201.04|23121.04|23203|23123|23203.26|23123.26|23201.04|23121.04|10
1738401770000|2025-02-01 09:22:50|23203.06|23123.06|23203.6|23123.6|23203.6|23123.6|23202.84|23122.84|9
1738401780000|2025-02-01 09:23:00|23203.68|23123.68|23203.55|23123.55|23203.73|23123.73|23203.48|23123.48|9
1738401790000|2025-02-01 09:23:10|23203.51|23123.51|23201.76|23121.76|23204.23|23124.23|23201.51|23121.51|10
1738401800000|2025-02-01 09:23:20|23202.72|23122.72|23204.48|23124.48|23204.48|23124.48|23202.72|23122.72|9
1738401810000|2025-02-01 09:23:30|23204.31|23124.31|23205.98|23125.98|23205.98|23125.98|23204.31|23124.31|10
1738401820000|2025-02-01 09:23:40|23206.02|23126.02|23207.91|23127.91|23207.91|23127.91|23206.02|23126.02|10
1738401830000|2025-02-01 09:23:50|23208.23|23128.23|23215.3|23135.3|23215.3|23135.3|23208.23|23128.23|9
1738401840000|2025-02-01 09:24:00|23214.89|23134.89|23214.26|23134.26|23214.89|23134.89|23213.12|23133.12|10
1738401850000|2025-02-01 09:24:10|23215.1|23135.1|23216.79|23136.79|23216.79|23136.79|23215.1|23135.1|10
1738401860000|2025-02-01 09:24:20|23217.05|23137.05|23214.43|23134.43|23217.26|23137.26|23214.43|23134.43|9
1738401870000|2025-02-01 09:24:30|23213.28|23133.28|23211.05|23131.05|23213.48|23133.48|23211.05|23131.05|9
1738401880000|2025-02-01 09:24:40|23211.23|23131.23|23211.3|23131.3|23211.39|23131.39|23211.23|23131.23|10
1738401890000|2025-02-01 09:24:50|23211.25|23131.25|23211.93|23131.93|23212.27|23132.27|23211.25|23131.25|9
1738401900000|2025-02-01 09:25:00|23211.97|23131.97|23212.96|23132.96|23213.04|23133.04|23211.7|23131.7|10
1738401910000|2025-02-01 09:25:10|23213.68|23133.68|23213.59|23133.59|23213.78|23133.78|23213.55|23133.55|8
1738401920000|2025-02-01 09:25:20|23213.61|23133.61|23211.77|23131.77|23213.85|23133.85|23211.77|23131.77|8
1738401930000|2025-02-01 09:25:30|23211.75|23131.75|23215.03|23135.03|23215.03|23135.03|23211.23|23131.23|9
1738401940000|2025-02-01 09:25:40|23213.62|23133.62|23214.45|23134.45|23214.45|23134.45|23213.42|23133.42|10
1738401950000|2025-02-01 09:25:50|23214.63|23134.63|23214.25|23134.25|23214.78|23134.78|23214.2|23134.2|10
1738401960000|2025-02-01 09:26:00|23214.42|23134.42|23213.54|23133.54|23214.82|23134.82|23213.54|23133.54|10
1738401970000|2025-02-01 09:26:10|23213.51|23133.51|23214.51|23134.51|23214.8|23134.8|23213.44|23133.44|10
1738401980000|2025-02-01 09:26:20|23214.29|23134.29|23212.72|23132.72|23214.29|23134.29|23212.72|23132.72|10
1738401990000|2025-02-01 09:26:30|23214.15|23134.15|23212.07|23132.07|23214.16|23134.16|23212.07|23132.07|9
1738402000000|2025-02-01 09:26:40|23212.08|23132.08|23207.76|23127.76|23212.08|23132.08|23207.76|23127.76|9
1738402010000|2025-02-01 09:26:50|23207.08|23127.08|23207.97|23127.97|23207.97|23127.97|23207.08|23127.08|8
1738402020000|2025-02-01 09:27:00|23207.94|23127.94|23206.62|23126.62|23207.94|23127.94|23206.62|23126.62|10
1738402030000|2025-02-01 09:27:10|23205.77|23125.77|23200.15|23120.15|23205.77|23125.77|23200.15|23120.15|10
1738402040000|2025-02-01 09:27:20|23199.78|23119.78|23191.3|23111.3|23199.78|23119.78|23191.02|23111.02|10
1738402050000|2025-02-01 09:27:30|23191.27|23111.27|23189.45|23109.45|23191.27|23111.27|23189.45|23109.45|10
1738402060000|2025-02-01 09:27:40|23188.22|23108.22|23185.45|23105.45|23188.22|23108.22|23185.45|23105.45|10
1738402070000|2025-02-01 09:27:50|23185.25|23105.25|23185.45|23105.45|23185.9|23105.9|23185.25|23105.25|10
1738402080000|2025-02-01 09:28:00|23185.43|23105.43|23186.42|23106.42|23186.9|23106.9|23185.43|23105.43|8
1738402090000|2025-02-01 09:28:10|23186.87|23106.87|23186.93|23106.93|23187.09|23107.09|23186.64|23106.64|10
1738402100000|2025-02-01 09:28:20|23186.42|23106.42|23177.21|23097.21|23186.42|23106.42|23177.21|23097.21|10
1738402110000|2025-02-01 09:28:30|23177.06|23097.06|23174.81|23094.81|23177.06|23097.06|23174.55|23094.55|10
1738402120000|2025-02-01 09:28:40|23173.9|23093.9|23173.12|23093.12|23173.91|23093.91|23172.93|23092.93|9
1738402130000|2025-02-01 09:28:50|23171.05|23091.05|23168.78|23088.78|23171.05|23091.05|23168.78|23088.78|9
1738402140000|2025-02-01 09:29:00|23168.8|23088.8|23170.46|23090.46|23170.46|23090.46|23168.02|23088.02|10
1738402150000|2025-02-01 09:29:10|23170.45|23090.45|23170.85|23090.85|23170.98|23090.98|23170.22|23090.22|10
1738402160000|2025-02-01 09:29:20|23166.14|23086.14|23166.46|23086.46|23166.51|23086.51|23166.14|23086.14|10
1738402170000|2025-02-01 09:29:30|23166.5|23086.5|23167.23|23087.23|23167.23|23087.23|23166.5|23086.5|10
1738402180000|2025-02-01 09:29:40|23167.43|23087.43|23167.36|23087.36|23167.46|23087.46|23167.28|23087.28|10
1738402190000|2025-02-01 09:29:50|23167.72|23087.72|23170.96|23090.96|23170.96|23090.96|23167.72|23087.72|9
1738402200000|2025-02-01 09:30:00|23171.11|23091.11|23175.39|23095.39|23176.47|23096.47|23171.11|23091.11|10
1738402210000|2025-02-01 09:30:10|23175.01|23095.01|23174.63|23094.63|23175.07|23095.07|23174.05|23094.05|10
1738402220000|2025-02-01 09:30:20|23174.58|23094.58|23175.89|23095.89|23175.89|23095.89|23173.87|23093.87|10
1738402230000|2025-02-01 09:30:30|23175.91|23095.91|23171.08|23091.08|23176.06|23096.06|23171.08|23091.08|10
1738402240000|2025-02-01 09:30:40|23171.27|23091.27|23170.47|23090.47|23171.27|23091.27|23170.02|23090.02|10
1738402250000|2025-02-01 09:30:50|23169.62|23089.62|23166.72|23086.72|23169.62|23089.62|23166.7|23086.7|10
1738402260000|2025-02-01 09:31:00|23166.68|23086.68|23161.2|23081.2|23166.68|23086.68|23161.2|23081.2|10
1738402270000|2025-02-01 09:31:10|23160.98|23080.98|23160.38|23080.38|23161.49|23081.49|23160.38|23080.38|10
1738402280000|2025-02-01 09:31:20|23160.27|23080.27|23161.84|23081.84|23161.88|23081.88|23159.63|23079.63|10
1738402290000|2025-02-01 09:31:30|23161.71|23081.71|23161.17|23081.17|23161.71|23081.71|23160.97|23080.97|10
1738402300000|2025-02-01 09:31:40|23161.6|23081.6|23161.38|23081.38|23164.33|23084.33|23161.38|23081.38|10
1738402310000|2025-02-01 09:31:50|23161.5|23081.5|23163.5|23083.5|23163.9|23083.9|23161.5|23081.5|10
1738402320000|2025-02-01 09:32:00|23163.25|23083.25|23162.6|23082.6|23164.18|23084.18|23162.51|23082.51|10
1738402330000|2025-02-01 09:32:10|23163.07|23083.07|23163.13|23083.13|23163.42|23083.42|23162.81|23082.81|8
1738402340000|2025-02-01 09:32:20|23161.63|23081.63|23159.6|23079.6|23161.68|23081.68|23159.6|23079.6|9
1738402350000|2025-02-01 09:32:30|23159.53|23079.53|23148.41|23068.41|23159.53|23079.53|23147.83|23067.83|10
1738402360000|2025-02-01 09:32:40|23148.18|23068.18|23146.68|23066.68|23148.18|23068.18|23146.68|23066.68|8
1738402370000|2025-02-01 09:32:50|23145.97|23065.97|23145.06|23065.06|23145.97|23065.97|23143.94|23063.94|10
1738402380000|2025-02-01 09:33:00|23144.99|23064.99|23146.22|23066.22|23146.22|23066.22|23144.99|23064.99|9
1738402390000|2025-02-01 09:33:10|23146.25|23066.25|23143|23063|23146.82|23066.82|23143|23063|9
1738402400000|2025-02-01 09:33:20|23143.03|23063.03|23141.53|23061.53|23143.4|23063.4|23140.49|23060.49|10
1738402410000|2025-02-01 09:33:30|23141.69|23061.69|23138.58|23058.58|23141.77|23061.77|23138.3|23058.3|10
1738402420000|2025-02-01 09:33:40|23138.92|23058.92|23138.32|23058.32|23139.64|23059.64|23138.32|23058.32|10
1738402430000|2025-02-01 09:33:50|23139.21|23059.21|23135.94|23055.94|23139.21|23059.21|23135.94|23055.94|10
1738402440000|2025-02-01 09:34:00|23136.09|23056.09|23136.29|23056.29|23136.89|23056.89|23136.09|23056.09|10
1738402450000|2025-02-01 09:34:10|23136.31|23056.31|23140.33|23060.33|23141.26|23061.26|23136.31|23056.31|10
1738402460000|2025-02-01 09:34:20|23140.52|23060.52|23140.89|23060.89|23140.89|23060.89|23140.38|23060.38|10
1738402470000|2025-02-01 09:34:30|23140.92|23060.92|23134.47|23054.47|23141.01|23061.01|23134.47|23054.47|10
1738402480000|2025-02-01 09:34:40|23134.45|23054.45|23138|23058|23138|23058|23134.41|23054.41|10
1738402490000|2025-02-01 09:34:50|23137.92|23057.92|23137.88|23057.88|23137.92|23057.92|23136.86|23056.86|10
1738402500000|2025-02-01 09:35:00|23137.86|23057.86|23139.06|23059.06|23139.58|23059.58|23137.3|23057.3|10
1738402510000|2025-02-01 09:35:10|23138.62|23058.62|23133.1|23053.1|23139.05|23059.05|23133.1|23053.1|10
1738402520000|2025-02-01 09:35:20|23132.75|23052.75|23128.97|23048.97|23132.75|23052.75|23128.97|23048.97|10
1738402530000|2025-02-01 09:35:30|23127.84|23047.84|23121.37|23041.37|23127.84|23047.84|23121.37|23041.37|10
1738402540000|2025-02-01 09:35:40|23121.17|23041.17|23120.13|23040.13|23121.17|23041.17|23120.06|23040.06|10
1738402550000|2025-02-01 09:35:50|23119.22|23039.22|23118.83|23038.83|23119.46|23039.46|23118.83|23038.83|10
1738402560000|2025-02-01 09:36:00|23118.75|23038.75|23119.94|23039.94|23120.01|23040.01|23118.57|23038.57|10
1738402570000|2025-02-01 09:36:10|23120.34|23040.34|23121.37|23041.37|23122.62|23042.62|23120.34|23040.34|9
1738402580000|2025-02-01 09:36:20|23120.87|23040.87|23120.66|23040.66|23120.87|23040.87|23119.07|23039.07|10
1738402590000|2025-02-01 09:36:30|23120.54|23040.54|23118.08|23038.08|23120.54|23040.54|23118.08|23038.08|10
1738402600000|2025-02-01 09:36:40|23117.52|23037.52|23117.38|23037.38|23118.08|23038.08|23116.83|23036.83|10
1738402610000|2025-02-01 09:36:50|23117.42|23037.42|23115.06|23035.06|23118.86|23038.86|23115.06|23035.06|10
1738402620000|2025-02-01 09:37:00|23113.16|23033.16|23106.9|23026.9|23113.16|23033.16|23106.5|23026.5|10
1738402630000|2025-02-01 09:37:10|23107.28|23027.28|23108.43|23028.43|23108.43|23028.43|23105.61|23025.61|10
1738402640000|2025-02-01 09:37:20|23109.12|23029.12|23110.24|23030.24|23110.42|23030.42|23109.12|23029.12|10
1738402650000|2025-02-01 09:37:30|23110.59|23030.59|23111.84|23031.84|23111.84|23031.84|23110.59|23030.59|10
1738402660000|2025-02-01 09:37:40|23111.78|23031.78|23111.61|23031.61|23112.01|23032.01|23111.54|23031.54|10
1738402670000|2025-02-01 09:37:50|23111.76|23031.76|23107.89|23027.89|23111.76|23031.76|23107.28|23027.28|10
1738402680000|2025-02-01 09:38:00|23107.88|23027.88|23104.79|23024.79|23107.88|23027.88|23104.79|23024.79|10
1738402690000|2025-02-01 09:38:10|23104.84|23024.84|23103.25|23023.25|23105.01|23025.01|23103.11|23023.11|10
1738402700000|2025-02-01 09:38:20|23103.32|23023.32|23101.99|23021.99|23103.32|23023.32|23101.76|23021.76|9
1738402710000|2025-02-01 09:38:30|23101.93|23021.93|23102.43|23022.43|23102.84|23022.84|23101.6|23021.6|10
1738402720000|2025-02-01 09:38:40|23102.52|23022.52|23102.6|23022.6|23103.57|23023.57|23102.52|23022.52|10
1738402730000|2025-02-01 09:38:50|23102.66|23022.66|23104.04|23024.04|23104.37|23024.37|23102.66|23022.66|10
1738402740000|2025-02-01 09:39:00|23104|23024|23108.12|23028.12|23108.12|23028.12|23103.49|23023.49|10
1738402750000|2025-02-01 09:39:10|23108.26|23028.26|23108.41|23028.41|23109.08|23029.08|23107.68|23027.68|10
1738402760000|2025-02-01 09:39:20|23108.35|23028.35|23106.34|23026.34|23108.44|23028.44|23106.22|23026.22|9
1738402770000|2025-02-01 09:39:30|23106.32|23026.32|23103.08|23023.08|23106.32|23026.32|23103.03|23023.03|10
1738402780000|2025-02-01 09:39:40|23103.05|23023.05|23103.98|23023.98|23104.25|23024.25|23103.05|23023.05|10
1738402790000|2025-02-01 09:39:50|23103.65|23023.65|23102.79|23022.79|23103.65|23023.65|23102.79|23022.79|10
1738402800000|2025-02-01 09:40:00|23103.26|23023.26|23102.96|23022.96|23103.37|23023.37|23102.83|23022.83|10
1738402810000|2025-02-01 09:40:10|23102.74|23022.74|23105.47|23025.47|23105.47|23025.47|23102.18|23022.18|10
1738402820000|2025-02-01 09:40:20|23105.49|23025.49|23105.61|23025.61|23105.61|23025.61|23103.86|23023.86|10
1738402830000|2025-02-01 09:40:30|23105.41|23025.41|23103.59|23023.59|23105.6|23025.6|23103.59|23023.59|10
1738402840000|2025-02-01 09:40:40|23103.29|23023.29|23104.02|23024.02|23104.64|23024.64|23102.35|23022.35|10
1738402850000|2025-02-01 09:40:50|23104.27|23024.27|23107.11|23027.11|23107.11|23027.11|23104.27|23024.27|10
1738402860000|2025-02-01 09:41:00|23107.34|23027.34|23107.02|23027.02|23107.78|23027.78|23107.02|23027.02|10
1738402870000|2025-02-01 09:41:10|23107.25|23027.25|23108.49|23028.49|23108.49|23028.49|23107.01|23027.01|10
1738402880000|2025-02-01 09:41:20|23108.42|23028.42|23106.92|23026.92|23108.42|23028.42|23106.92|23026.92|9
1738402890000|2025-02-01 09:41:30|23106.55|23026.55|23107.4|23027.4|23108.15|23028.15|23106.49|23026.49|10
1738402900000|2025-02-01 09:41:40|23107.06|23027.06|23106.88|23026.88|23107.33|23027.33|23106.88|23026.88|9
1738402910000|2025-02-01 09:41:50|23108.37|23028.37|23115.66|23035.66|23115.66|23035.66|23105.86|23025.86|10
1738402920000|2025-02-01 09:42:00|23115.7|23035.7|23113.83|23033.83|23116.84|23036.84|23113.83|23033.83|10
1738402930000|2025-02-01 09:42:10|23112.98|23032.98|23109.62|23029.62|23112.98|23032.98|23109.62|23029.62|10
1738402940000|2025-02-01 09:42:20|23108.84|23028.84|23109.32|23029.32|23109.37|23029.37|23108.38|23028.38|10
1738402950000|2025-02-01 09:42:30|23109.28|23029.28|23106.78|23026.78|23109.28|23029.28|23106.6|23026.6|10
1738402960000|2025-02-01 09:42:40|23106.25|23026.25|23105.32|23025.32|23106.58|23026.58|23105.32|23025.32|10
1738402970000|2025-02-01 09:42:50|23105.66|23025.66|23105.16|23025.16|23105.66|23025.66|23105.13|23025.13|9
1738402980000|2025-02-01 09:43:00|23104.8|23024.8|23104.01|23024.01|23104.95|23024.95|23104.01|23024.01|10
1738402990000|2025-02-01 09:43:10|23104.6|23024.6|23104.48|23024.48|23104.66|23024.66|23104.05|23024.05|10
1738403000000|2025-02-01 09:43:20|23104.44|23024.44|23104.53|23024.53|23104.66|23024.66|23104.19|23024.19|10
1738403010000|2025-02-01 09:43:30|23105.22|23025.22|23100.26|23020.26|23105.77|23025.77|23100.04|23020.04|10
1738403020000|2025-02-01 09:43:40|23100.37|23020.37|23099.82|23019.82|23101.52|23021.52|23099.82|23019.82|10
1738403030000|2025-02-01 09:43:50|23099.57|23019.57|23096.68|23016.68|23099.57|23019.57|23096.68|23016.68|10
1738403040000|2025-02-01 09:44:00|23096.51|23016.51|23094.33|23014.33|23096.99|23016.99|23094.33|23014.33|10
1738403050000|2025-02-01 09:44:10|23094.49|23014.49|23094.66|23014.66|23094.66|23014.66|23094.25|23014.25|10
1738403060000|2025-02-01 09:44:20|23094.87|23014.87|23095.11|23015.11|23095.52|23015.52|23094.87|23014.87|10
1738403070000|2025-02-01 09:44:30|23095.32|23015.32|23095.53|23015.53|23095.66|23015.66|23094.92|23014.92|10
1738403080000|2025-02-01 09:44:40|23095.47|23015.47|23093.54|23013.54|23095.47|23015.47|23093.43|23013.43|10
1738403090000|2025-02-01 09:44:50|23093.47|23013.47|23094.24|23014.24|23094.24|23014.24|23093.47|23013.47|10
1738403100000|2025-02-01 09:45:00|23094.46|23014.46|23093.83|23013.83|23094.46|23014.46|23093.56|23013.56|8
1738403110000|2025-02-01 09:45:10|23093.64|23013.64|23094.66|23014.66|23094.69|23014.69|23092.64|23012.64|10
1738403120000|2025-02-01 09:45:20|23094.49|23014.49|23093.91|23013.91|23094.95|23014.95|23093.91|23013.91|10
1738403130000|2025-02-01 09:45:30|23093.83|23013.83|23093.36|23013.36|23093.88|23013.88|23093.34|23013.34|9
1738403140000|2025-02-01 09:45:40|23093.39|23013.39|23086.87|23006.87|23093.72|23013.72|23086.87|23006.87|10
1738403150000|2025-02-01 09:45:50|23084.06|23004.06|23077.56|22997.56|23084.06|23004.06|23077.56|22997.56|10
1738403160000|2025-02-01 09:46:00|23077.22|22997.22|23079.2|22999.2|23079.2|22999.2|23071.92|22991.92|10
1738403170000|2025-02-01 09:46:10|23079.35|22999.35|23080.15|23000.15|23080.21|23000.21|23079.07|22999.07|10
1738403180000|2025-02-01 09:46:20|23080.25|23000.25|23082.31|23002.31|23082.32|23002.32|23080.25|23000.25|10
1738403190000|2025-02-01 09:46:30|23082.78|23002.78|23080.26|23000.26|23082.85|23002.85|23080.26|23000.26|9
1738403200000|2025-02-01 09:46:40|23079.63|22999.63|23079.69|22999.69|23079.9|22999.9|23079.46|22999.46|10
1738403210000|2025-02-01 09:46:50|23079.41|22999.41|23079.89|22999.89|23080.81|23000.81|23079.41|22999.41|10
1738403220000|2025-02-01 09:47:00|23079.92|22999.92|23078.4|22998.4|23079.92|22999.92|23078.4|22998.4|10
1738403230000|2025-02-01 09:47:10|23077.7|22997.7|23077.33|22997.33|23078.54|22998.54|23077.33|22997.33|10
1738403240000|2025-02-01 09:47:20|23077.37|22997.37|23076.9|22996.9|23077.88|22997.88|23076.9|22996.9|9
1738403250000|2025-02-01 09:47:30|23076.68|22996.68|23068.05|22988.05|23076.72|22996.72|23067.45|22987.45|9
1738403260000|2025-02-01 09:47:40|23067.83|22987.83|23065.9|22985.9|23067.92|22987.92|23065.9|22985.9|8
1738403270000|2025-02-01 09:47:50|23065.68|22985.68|23064.37|22984.37|23065.68|22985.68|23064.37|22984.37|9
1738403280000|2025-02-01 09:48:00|23063.05|22983.05|23061.8|22981.8|23063.05|22983.05|23061.8|22981.8|10
1738403290000|2025-02-01 09:48:10|23061.81|22981.81|23059.95|22979.95|23061.94|22981.94|23059.95|22979.95|10
1738403300000|2025-02-01 09:48:20|23059.47|22979.47|23057.78|22977.78|23059.47|22979.47|23057.78|22977.78|10
1738403310000|2025-02-01 09:48:30|23057.72|22977.72|23049|22969|23057.72|22977.72|23049|22969|10
1738403320000|2025-02-01 09:48:40|23049.04|22969.04|23046.37|22966.37|23049.19|22969.19|23046.37|22966.37|10
1738403330000|2025-02-01 09:48:50|23045.87|22965.87|23041.48|22961.48|23045.87|22965.87|23041.48|22961.48|10
1738403340000|2025-02-01 09:49:00|23040.48|22960.48|23040.56|22960.56|23041.06|22961.06|23039.82|22959.82|10
1738403350000|2025-02-01 09:49:10|23040.64|22960.64|23047.19|22967.19|23047.19|22967.19|23040.64|22960.64|10
1738403360000|2025-02-01 09:49:20|23047.86|22967.86|23046.75|22966.75|23049.73|22969.73|23046.03|22966.03|10
1738403370000|2025-02-01 09:49:30|23046.79|22966.79|23043.37|22963.37|23046.79|22966.79|23042.78|22962.78|10
1738403380000|2025-02-01 09:49:40|23043.43|22963.43|23040.15|22960.15|23043.55|22963.55|23040.15|22960.15|10
1738403390000|2025-02-01 09:49:50|23040.54|22960.54|23041.51|22961.51|23041.92|22961.92|23040.54|22960.54|7
1738403400000|2025-02-01 09:50:00|23041.5|22961.5|23048.52|22968.52|23048.52|22968.52|23041.5|22961.5|10
1738403410000|2025-02-01 09:50:10|23048.06|22968.06|23044.95|22964.95|23048.06|22968.06|23044.95|22964.95|10
1738403420000|2025-02-01 09:50:20|23044.4|22964.4|23047.38|22967.38|23047.38|22967.38|23044.4|22964.4|10
1738403430000|2025-02-01 09:50:30|23047.64|22967.64|23044.83|22964.83|23047.64|22967.64|23044.83|22964.83|10
1738403440000|2025-02-01 09:50:40|23044.85|22964.85|23049.34|22969.34|23049.34|22969.34|23044.85|22964.85|10
1738403450000|2025-02-01 09:50:50|23050|22970|23054.25|22974.25|23056.01|22976.01|23050|22970|10
1738403460000|2025-02-01 09:51:00|23053.34|22973.34|23050.29|22970.29|23053.34|22973.34|23050.29|22970.29|10
1738403470000|2025-02-01 09:51:10|23050.19|22970.19|23047.7|22967.7|23050.19|22970.19|23047.55|22967.55|10
1738403480000|2025-02-01 09:51:20|23047.65|22967.65|23045.47|22965.47|23047.99|22967.99|23045.47|22965.47|10
1738403490000|2025-02-01 09:51:30|23045.6|22965.6|23044.6|22964.6|23045.6|22965.6|23044.6|22964.6|9
1738403500000|2025-02-01 09:51:40|23043.82|22963.82|23039.17|22959.17|23043.82|22963.82|23039.17|22959.17|10
1738403510000|2025-02-01 09:51:50|23039.21|22959.21|23040.45|22960.45|23040.45|22960.45|23039.21|22959.21|9
1738403520000|2025-02-01 09:52:00|23040.5|22960.5|23041.63|22961.63|23042.02|22962.02|23040.5|22960.5|10
1738403530000|2025-02-01 09:52:10|23041.74|22961.74|23034.13|22954.13|23041.93|22961.93|23033.68|22953.68|10
1738403540000|2025-02-01 09:52:20|23034.41|22954.41|23032.99|22952.99|23034.72|22954.72|23031.99|22951.99|10
1738403550000|2025-02-01 09:52:30|23034.72|22954.72|23035.31|22955.31|23035.95|22955.95|23034.7|22954.7|9
1738403560000|2025-02-01 09:52:40|23035.11|22955.11|23033.55|22953.55|23035.11|22955.11|23033.55|22953.55|10
1738403570000|2025-02-01 09:52:50|23033.12|22953.12|23035.79|22955.79|23035.79|22955.79|23033.12|22953.12|9
1738403580000|2025-02-01 09:53:00|23035.07|22955.07|23034.02|22954.02|23035.17|22955.17|23034.02|22954.02|10
1738403590000|2025-02-01 09:53:10|23034.06|22954.06|23034.2|22954.2|23034.21|22954.21|23033.41|22953.41|10
1738403600000|2025-02-01 09:53:20|23034.1|22954.1|23034.91|22954.91|23038.39|22958.39|23034.04|22954.04|10
1738403610000|2025-02-01 09:53:30|23035.46|22955.46|23037.95|22957.95|23037.95|22957.95|23034.63|22954.63|10
1738403620000|2025-02-01 09:53:40|23037.68|22957.68|23040.72|22960.72|23040.72|22960.72|23036.81|22956.81|10
1738403630000|2025-02-01 09:53:50|23043.05|22963.05|23042.84|22962.84|23044.55|22964.55|23042.52|22962.52|10
1738403640000|2025-02-01 09:54:00|23042.71|22962.71|23045.32|22965.32|23045.38|22965.38|23041.42|22961.42|10
1738403650000|2025-02-01 09:54:10|23045.84|22965.84|23053.41|22973.41|23053.41|22973.41|23045.8|22965.8|9
1738403660000|2025-02-01 09:54:20|23053.47|22973.47|23054.08|22974.08|23054.22|22974.22|23052.96|22972.96|10
1738403670000|2025-02-01 09:54:30|23056.33|22976.33|23055.44|22975.44|23056.33|22976.33|23053.55|22973.55|10
1738403680000|2025-02-01 09:54:40|23055.73|22975.73|23060.9|22980.9|23060.9|22980.9|23055.73|22975.73|10
1738403690000|2025-02-01 09:54:50|23061.3|22981.3|23063.04|22983.04|23063.31|22983.31|23061.3|22981.3|10
1738403700000|2025-02-01 09:55:00|23063.18|22983.18|23062.93|22982.93|23063.86|22983.86|23061.67|22981.67|10
1738403710000|2025-02-01 09:55:10|23062.2|22982.2|23060.87|22980.87|23062.2|22982.2|23060.63|22980.63|10
1738403720000|2025-02-01 09:55:20|23060.12|22980.12|23051.87|22971.87|23060.12|22980.12|23051.87|22971.87|10
1738403730000|2025-02-01 09:55:30|23052.03|22972.03|23050.21|22970.21|23052.03|22972.03|23050.21|22970.21|10
1738403740000|2025-02-01 09:55:40|23050.29|22970.29|23052.27|22972.27|23052.27|22972.27|23050.24|22970.24|10
1738403750000|2025-02-01 09:55:50|23051.73|22971.73|23053.9|22973.9|23053.9|22973.9|23051.67|22971.67|10
1738403760000|2025-02-01 09:56:00|23054.39|22974.39|23060.1|22980.1|23060.1|22980.1|23054.39|22974.39|10
1738403770000|2025-02-01 09:56:10|23060.18|22980.18|23064.18|22984.18|23064.18|22984.18|23060.18|22980.18|10
1738403780000|2025-02-01 09:56:20|23064.2|22984.2|23065.5|22985.5|23065.95|22985.95|23064.14|22984.14|10
1738403790000|2025-02-01 09:56:30|23065.27|22985.27|23066.37|22986.37|23068.12|22988.12|23065.27|22985.27|10
1738403800000|2025-02-01 09:56:40|23066.43|22986.43|23065.07|22985.07|23066.89|22986.89|23065.07|22985.07|9
1738403810000|2025-02-01 09:56:50|23064.34|22984.34|23065.7|22985.7|23065.84|22985.84|23064.34|22984.34|10
1738403820000|2025-02-01 09:57:00|23065.63|22985.63|23062.49|22982.49|23065.63|22985.63|23062.49|22982.49|10
1738403830000|2025-02-01 09:57:10|23061.88|22981.88|23061.18|22981.18|23061.88|22981.88|23061.15|22981.15|10
1738403840000|2025-02-01 09:57:20|23061.39|22981.39|23059.96|22979.96|23061.74|22981.74|23059.33|22979.33|10
1738403850000|2025-02-01 09:57:30|23060.94|22980.94|23061.73|22981.73|23061.77|22981.77|23060.91|22980.91|10
1738403860000|2025-02-01 09:57:40|23062.19|22982.19|23064.72|22984.72|23065.95|22985.95|23062.19|22982.19|10
1738403870000|2025-02-01 09:57:50|23064.74|22984.74|23066.02|22986.02|23066.24|22986.24|23063.85|22983.85|10
1738403880000|2025-02-01 09:58:00|23065.7|22985.7|23065.43|22985.43|23065.7|22985.7|23065.25|22985.25|9
1738403890000|2025-02-01 09:58:10|23065.09|22985.09|23062.91|22982.91|23065.09|22985.09|23062.91|22982.91|9
1738403900000|2025-02-01 09:58:20|23062.8|22982.8|23061.15|22981.15|23062.8|22982.8|23060.77|22980.77|9
1738403910000|2025-02-01 09:58:30|23061.38|22981.38|23067.73|22987.73|23068.23|22988.23|23061.38|22981.38|10
1738403920000|2025-02-01 09:58:40|23067.6|22987.6|23063.99|22983.99|23068.01|22988.01|23063.99|22983.99|10
1738403930000|2025-02-01 09:58:50|23063.74|22983.74|23061.11|22981.11|23063.74|22983.74|23060.77|22980.77|10
1738403940000|2025-02-01 09:59:00|23061.37|22981.37|23064.24|22984.24|23064.68|22984.68|23061.37|22981.37|10
1738403950000|2025-02-01 09:59:10|23064.16|22984.16|23058.95|22978.95|23064.7|22984.7|23058.78|22978.78|10
1738403960000|2025-02-01 09:59:20|23058.94|22978.94|23059.97|22979.97|23059.97|22979.97|23058.67|22978.67|10
1738403970000|2025-02-01 09:59:30|23060.18|22980.18|23061.05|22981.05|23061.05|22981.05|23060.03|22980.03|10
1738403980000|2025-02-01 09:59:40|23061.02|22981.02|23061.29|22981.29|23061.34|22981.34|23061|22981|9
1738403990000|2025-02-01 09:59:50|23061.21|22981.21|23064.25|22984.25|23064.25|22984.25|23061.2|22981.2|10
1738404000000|2025-02-01 10:00:00|23064.48|22984.48|23067.46|22987.46|23067.46|22987.46|23064.48|22984.48|9
1738404010000|2025-02-01 10:00:10|23067.79|22987.79|23070.63|22990.63|23070.63|22990.63|23067.77|22987.77|10
1738404020000|2025-02-01 10:00:20|23071.01|22991.01|23074.59|22994.59|23074.59|22994.59|23071.01|22991.01|10
1738404030000|2025-02-01 10:00:30|23074.71|22994.71|23072.5|22992.5|23076.97|22996.97|23072.5|22992.5|10
1738404040000|2025-02-01 10:00:40|23072.2|22992.2|23073.68|22993.68|23074.19|22994.19|23072.2|22992.2|10
1738404050000|2025-02-01 10:00:50|23073.63|22993.63|23074.43|22994.43|23074.43|22994.43|23073.35|22993.35|9
1738404060000|2025-02-01 10:01:00|23074.49|22994.49|23075.07|22995.07|23075.07|22995.07|23071.35|22991.35|10
1738404070000|2025-02-01 10:01:10|23075.58|22995.58|23085.81|23005.81|23085.81|23005.81|23075.58|22995.58|10
1738404080000|2025-02-01 10:01:20|23086.68|23006.68|23086.15|23006.15|23087.45|23007.45|23086.15|23006.15|9
1738404090000|2025-02-01 10:01:30|23086.19|23006.19|23086.31|23006.31|23087.92|23007.92|23086.19|23006.19|10
1738404100000|2025-02-01 10:01:40|23085.75|23005.75|23087.44|23007.44|23087.44|23007.44|23085.75|23005.75|10
1738404110000|2025-02-01 10:01:50|23087.85|23007.85|23087.67|23007.67|23087.85|23007.85|23087.08|23007.08|10
1738404120000|2025-02-01 10:02:00|23087.61|23007.61|23093.55|23013.55|23094.24|23014.24|23087.6|23007.6|10
1738404130000|2025-02-01 10:02:10|23093.54|23013.54|23098.82|23018.82|23099.24|23019.24|23093.54|23013.54|10
1738404140000|2025-02-01 10:02:20|23098.84|23018.84|23099.11|23019.11|23099.16|23019.16|23098.63|23018.63|10
1738404150000|2025-02-01 10:02:30|23098.69|23018.69|23099.49|23019.49|23099.87|23019.87|23098.29|23018.29|10
1738404160000|2025-02-01 10:02:40|23099.91|23019.91|23098.41|23018.41|23099.96|23019.96|23098.41|23018.41|10
1738404170000|2025-02-01 10:02:50|23098.01|23018.01|23094.98|23014.98|23098.01|23018.01|23094.98|23014.98|10
1738404180000|2025-02-01 10:03:00|23094.38|23014.38|23094.27|23014.27|23094.45|23014.45|23093.69|23013.69|9
1738404190000|2025-02-01 10:03:10|23094.36|23014.36|23095.43|23015.43|23095.43|23015.43|23094.36|23014.36|10
1738404200000|2025-02-01 10:03:20|23095.7|23015.7|23099.56|23019.56|23099.61|23019.61|23095.7|23015.7|10
1738404210000|2025-02-01 10:03:30|23100.14|23020.14|23103.82|23023.82|23103.82|23023.82|23100.14|23020.14|10
1738404220000|2025-02-01 10:03:40|23103.92|23023.92|23104.52|23024.52|23105.02|23025.02|23103.92|23023.92|9
1738404230000|2025-02-01 10:03:50|23104.48|23024.48|23104.03|23024.03|23104.48|23024.48|23103.88|23023.88|9
1738404240000|2025-02-01 10:04:00|23104.02|23024.02|23101.86|23021.86|23104.02|23024.02|23101.86|23021.86|10
1738404250000|2025-02-01 10:04:10|23101.7|23021.7|23101.31|23021.31|23101.7|23021.7|23101.08|23021.08|10
1738404260000|2025-02-01 10:04:20|23101.34|23021.34|23101.83|23021.83|23102.01|23022.01|23101.32|23021.32|8
1738404270000|2025-02-01 10:04:30|23101.81|23021.81|23101.35|23021.35|23102|23022|23101.24|23021.24|9
1738404280000|2025-02-01 10:04:40|23101.42|23021.42|23102.61|23022.61|23102.61|23022.61|23100.82|23020.82|10
1738404290000|2025-02-01 10:04:50|23103.17|23023.17|23104.41|23024.41|23104.42|23024.42|23103.17|23023.17|10
1738404300000|2025-02-01 10:05:00|23105.11|23025.11|23106.24|23026.24|23106.24|23026.24|23105.05|23025.05|10
1738404310000|2025-02-01 10:05:10|23106.12|23026.12|23105.51|23025.51|23106.17|23026.17|23105.51|23025.51|9
1738404320000|2025-02-01 10:05:20|23105.45|23025.45|23104.95|23024.95|23105.45|23025.45|23104.89|23024.89|9
1738404330000|2025-02-01 10:05:30|23104.75|23024.75|23103.93|23023.93|23105.28|23025.28|23103.93|23023.93|10
1738404340000|2025-02-01 10:05:40|23103.33|23023.33|23104.21|23024.21|23104.21|23024.21|23102.89|23022.89|10
1738404350000|2025-02-01 10:05:50|23104.22|23024.22|23104.7|23024.7|23104.7|23024.7|23104.04|23024.04|10
1738404360000|2025-02-01 10:06:00|23104.79|23024.79|23106.57|23026.57|23106.57|23026.57|23104.79|23024.79|9
1738404370000|2025-02-01 10:06:10|23106.82|23026.82|23106.41|23026.41|23106.87|23026.87|23106.08|23026.08|10
1738404380000|2025-02-01 10:06:20|23106.52|23026.52|23108.76|23028.76|23109|23029|23106.52|23026.52|10
1738404390000|2025-02-01 10:06:30|23109.26|23029.26|23109.42|23029.42|23109.51|23029.51|23109.09|23029.09|10
1738404400000|2025-02-01 10:06:40|23109.61|23029.61|23111.4|23031.4|23111.7|23031.7|23109.61|23029.61|9
1738404410000|2025-02-01 10:06:50|23110.71|23030.71|23109.37|23029.37|23110.71|23030.71|23109.36|23029.36|10
1738404420000|2025-02-01 10:07:00|23109.36|23029.36|23105.7|23025.7|23109.48|23029.48|23105.7|23025.7|9
1738404430000|2025-02-01 10:07:10|23106.03|23026.03|23106.87|23026.87|23106.87|23026.87|23105.97|23025.97|10
1738404440000|2025-02-01 10:07:20|23106.84|23026.84|23110.02|23030.02|23110.02|23030.02|23106.84|23026.84|9
1738404450000|2025-02-01 10:07:30|23109.99|23029.99|23112.71|23032.71|23112.71|23032.71|23109.66|23029.66|10
1738404460000|2025-02-01 10:07:40|23113.42|23033.42|23115.14|23035.14|23115.14|23035.14|23113.42|23033.42|9
1738404470000|2025-02-01 10:07:50|23114.72|23034.72|23113.45|23033.45|23114.78|23034.78|23112.53|23032.53|10
1738404480000|2025-02-01 10:08:00|23113.79|23033.79|23113.78|23033.78|23114.27|23034.27|23113.3|23033.3|10
1738404490000|2025-02-01 10:08:10|23114.25|23034.25|23115.11|23035.11|23115.11|23035.11|23114.25|23034.25|10
1738404500000|2025-02-01 10:08:20|23115.26|23035.26|23116.53|23036.53|23116.81|23036.81|23115.26|23035.26|8
1738404510000|2025-02-01 10:08:30|23116.86|23036.86|23119.96|23039.96|23119.96|23039.96|23116.86|23036.86|10
1738404520000|2025-02-01 10:08:40|23120.4|23040.4|23122.2|23042.2|23122.44|23042.44|23120.4|23040.4|10
1738404530000|2025-02-01 10:08:50|23122.35|23042.35|23122.95|23042.95|23122.95|23042.95|23122.29|23042.29|10
1738404540000|2025-02-01 10:09:00|23123.04|23043.04|23126.72|23046.72|23126.72|23046.72|23123.04|23043.04|10
1738404550000|2025-02-01 10:09:10|23127.53|23047.53|23133.26|23053.26|23133.26|23053.26|23127.53|23047.53|10
1738404560000|2025-02-01 10:09:20|23133.37|23053.37|23133.32|23053.32|23133.37|23053.37|23132.91|23052.91|9
1738404570000|2025-02-01 10:09:30|23133.37|23053.37|23133.57|23053.57|23133.57|23053.57|23133.37|23053.37|7
1738404580000|2025-02-01 10:09:40|23133.09|23053.09|23134.15|23054.15|23134.46|23054.46|23132.9|23052.9|9
1738404590000|2025-02-01 10:09:50|23133.27|23053.27|23133.77|23053.77|23134.48|23054.48|23133.27|23053.27|9
1738404600000|2025-02-01 10:10:00|23133.61|23053.61|23134.29|23054.29|23134.29|23054.29|23133.61|23053.61|9
1738404610000|2025-02-01 10:10:10|23134.12|23054.12|23131.75|23051.75|23134.16|23054.16|23131.75|23051.75|10
1738404620000|2025-02-01 10:10:20|23131.42|23051.42|23130.93|23050.93|23131.42|23051.42|23130.86|23050.86|10
1738404630000|2025-02-01 10:10:30|23131.43|23051.43|23130.17|23050.17|23131.67|23051.67|23130.17|23050.17|10
1738404640000|2025-02-01 10:10:40|23129.67|23049.67|23125.72|23045.72|23129.7|23049.7|23125.72|23045.72|10
1738404650000|2025-02-01 10:10:50|23125.75|23045.75|23124.83|23044.83|23125.9|23045.9|23124.77|23044.77|10
1738404660000|2025-02-01 10:11:00|23124.93|23044.93|23117.6|23037.6|23124.93|23044.93|23117.6|23037.6|10
1738404670000|2025-02-01 10:11:10|23116.23|23036.23|23113.63|23033.63|23116.23|23036.23|23113.63|23033.63|10
1738404680000|2025-02-01 10:11:20|23112.87|23032.87|23114.09|23034.09|23114.09|23034.09|23112.1|23032.1|10
1738404690000|2025-02-01 10:11:30|23114.26|23034.26|23116.65|23036.65|23116.83|23036.83|23114.26|23034.26|10
1738404700000|2025-02-01 10:11:40|23116.9|23036.9|23117.53|23037.53|23117.65|23037.65|23116.9|23036.9|10
1738404710000|2025-02-01 10:11:50|23117.5|23037.5|23118.84|23038.84|23118.84|23038.84|23117.48|23037.48|10
1738404720000|2025-02-01 10:12:00|23118.98|23038.98|23120.53|23040.53|23120.53|23040.53|23118.98|23038.98|10
1738404730000|2025-02-01 10:12:10|23120.78|23040.78|23120.12|23040.12|23121.08|23041.08|23119.79|23039.79|10
1738404740000|2025-02-01 10:12:20|23120.37|23040.37|23117.7|23037.7|23120.37|23040.37|23117.33|23037.33|8
1738404750000|2025-02-01 10:12:30|23118.72|23038.72|23119|23039|23119.19|23039.19|23118.57|23038.57|9
1738404760000|2025-02-01 10:12:40|23119.49|23039.49|23120.51|23040.51|23120.8|23040.8|23119.49|23039.49|8
1738404770000|2025-02-01 10:12:50|23120.55|23040.55|23120.72|23040.72|23120.72|23040.72|23120.27|23040.27|7
1738404780000|2025-02-01 10:13:00|23120.7|23040.7|23121.22|23041.22|23121.22|23041.22|23120.05|23040.05|8
1738404790000|2025-02-01 10:13:10|23121.08|23041.08|23122.28|23042.28|23122.28|23042.28|23121.08|23041.08|10
1738404800000|2025-02-01 10:13:20|23123.58|23043.58|23125.42|23045.42|23125.55|23045.55|23123.58|23043.58|8
1738404810000|2025-02-01 10:13:30|23125.44|23045.44|23124.67|23044.67|23125.44|23045.44|23124.63|23044.63|9
1738404820000|2025-02-01 10:13:40|23124.5|23044.5|23125.76|23045.76|23126.01|23046.01|23124.41|23044.41|10
1738404830000|2025-02-01 10:13:50|23125.8|23045.8|23126.35|23046.35|23126.48|23046.48|23125.78|23045.78|7
1738404840000|2025-02-01 10:14:00|23126.46|23046.46|23126.72|23046.72|23127.6|23047.6|23126.34|23046.34|9
1738404850000|2025-02-01 10:14:10|23126.73|23046.73|23127.61|23047.61|23127.68|23047.68|23126.73|23046.73|9
1738404860000|2025-02-01 10:14:20|23127.01|23047.01|23126.94|23046.94|23127.01|23047.01|23126.92|23046.92|9
1738404870000|2025-02-01 10:14:30|23126.95|23046.95|23126.15|23046.15|23126.95|23046.95|23126.09|23046.09|10
1738404880000|2025-02-01 10:14:40|23125.99|23045.99|23126.19|23046.19|23126.9|23046.9|23125.89|23045.89|9
1738404890000|2025-02-01 10:14:50|23126|23046|23125.32|23045.32|23126|23046|23125.32|23045.32|8
1738404900000|2025-02-01 10:15:00|23125.33|23045.33|23124.93|23044.93|23126.12|23046.12|23124.93|23044.93|8
1738404910000|2025-02-01 10:15:10|23124.03|23044.03|23121.71|23041.71|23124.03|23044.03|23121.71|23041.71|10
1738404920000|2025-02-01 10:15:20|23121.74|23041.74|23117.84|23037.84|23121.75|23041.75|23117.79|23037.79|10
1738404930000|2025-02-01 10:15:30|23117.3|23037.3|23116.04|23036.04|23117.53|23037.53|23115.84|23035.84|10
1738404940000|2025-02-01 10:15:40|23115.99|23035.99|23111.71|23031.71|23115.99|23035.99|23111.71|23031.71|10
1738404950000|2025-02-01 10:15:50|23111.64|23031.64|23108.67|23028.67|23111.64|23031.64|23108.67|23028.67|10
1738404960000|2025-02-01 10:16:00|23108.31|23028.31|23108.54|23028.54|23108.57|23028.57|23108.04|23028.04|10
1738404970000|2025-02-01 10:16:10|23108.55|23028.55|23106.3|23026.3|23108.55|23028.55|23106.3|23026.3|10
1738404980000|2025-02-01 10:16:20|23106.08|23026.08|23103.43|23023.43|23106.08|23026.08|23101.25|23021.25|10
1738404990000|2025-02-01 10:16:30|23103.45|23023.45|23099.35|23019.35|23103.59|23023.59|23098.62|23018.62|10
1738405000000|2025-02-01 10:16:40|23098.96|23018.96|23096.03|23016.03|23098.96|23018.96|23096.03|23016.03|10
1738405010000|2025-02-01 10:16:50|23096.21|23016.21|23095.78|23015.78|23096.3|23016.3|23095.78|23015.78|10
1738405020000|2025-02-01 10:17:00|23095.79|23015.79|23095.68|23015.68|23096.03|23016.03|23095.58|23015.58|9
1738405030000|2025-02-01 10:17:10|23095.56|23015.56|23092.66|23012.66|23095.56|23015.56|23092.66|23012.66|10
1738405040000|2025-02-01 10:17:20|23093.05|23013.05|23095.03|23015.03|23095.03|23015.03|23092.69|23012.69|10
1738405050000|2025-02-01 10:17:30|23093.93|23013.93|23092.96|23012.96|23093.93|23013.93|23092.9|23012.9|10
1738405060000|2025-02-01 10:17:40|23093.13|23013.13|23091.72|23011.72|23093.13|23013.13|23091.72|23011.72|9
1738405070000|2025-02-01 10:17:50|23091.67|23011.67|23088.66|23008.66|23092.29|23012.29|23088.66|23008.66|9
1738405080000|2025-02-01 10:18:00|23088.51|23008.51|23089.76|23009.76|23089.97|23009.97|23088.17|23008.17|10
1738405090000|2025-02-01 10:18:10|23089.88|23009.88|23088.94|23008.94|23089.88|23009.88|23088.9|23008.9|10
1738405100000|2025-02-01 10:18:20|23088.81|23008.81|23087.52|23007.52|23088.81|23008.81|23087.52|23007.52|10
1738405110000|2025-02-01 10:18:30|23087.44|23007.44|23085.23|23005.23|23087.44|23007.44|23084.87|23004.87|9
1738405120000|2025-02-01 10:18:40|23085.17|23005.17|23084.77|23004.77|23085.3|23005.3|23084.76|23004.76|10
1738405130000|2025-02-01 10:18:50|23084.47|23004.47|23085.83|23005.83|23085.83|23005.83|23082.18|23002.18|10
1738405140000|2025-02-01 10:19:00|23085.62|23005.62|23085.3|23005.3|23085.82|23005.82|23082.37|23002.37|10
1738405150000|2025-02-01 10:19:10|23085.13|23005.13|23086.1|23006.1|23086.1|23006.1|23085.07|23005.07|10
1738405160000|2025-02-01 10:19:20|23086.26|23006.26|23086.62|23006.62|23086.62|23006.62|23086.05|23006.05|9
1738405170000|2025-02-01 10:19:30|23086.61|23006.61|23088.52|23008.52|23088.52|23008.52|23086.61|23006.61|9
1738405180000|2025-02-01 10:19:40|23088.53|23008.53|23089.93|23009.93|23090.54|23010.54|23088.47|23008.47|10
1738405190000|2025-02-01 10:19:50|23090.78|23010.78|23089.15|23009.15|23090.83|23010.83|23089.09|23009.09|10
1738405200000|2025-02-01 10:20:00|23089.16|23009.16|23089.47|23009.47|23089.85|23009.85|23089.11|23009.11|8
1738405210000|2025-02-01 10:20:10|23088.99|23008.99|23088.07|23008.07|23089.38|23009.38|23088.07|23008.07|10
1738405220000|2025-02-01 10:20:20|23088.1|23008.1|23086.7|23006.7|23088.15|23008.15|23086.7|23006.7|8
1738405230000|2025-02-01 10:20:30|23086.71|23006.71|23087.71|23007.71|23087.71|23007.71|23086.71|23006.71|7
1738405240000|2025-02-01 10:20:40|23087.96|23007.96|23088.68|23008.68|23089.15|23009.15|23087.96|23007.96|10
1738405250000|2025-02-01 10:20:50|23088.78|23008.78|23088.49|23008.49|23088.88|23008.88|23088.49|23008.49|10
1738405260000|2025-02-01 10:21:00|23088.48|23008.48|23089.09|23009.09|23089.09|23009.09|23088.45|23008.45|10
1738405270000|2025-02-01 10:21:10|23089|23009|23088.95|23008.95|23089.04|23009.04|23088.78|23008.78|10
1738405280000|2025-02-01 10:21:20|23089.48|23009.48|23090.63|23010.63|23090.75|23010.75|23089.48|23009.48|10
1738405290000|2025-02-01 10:21:30|23090.59|23010.59|23088.17|23008.17|23090.59|23010.59|23088.17|23008.17|10
1738405300000|2025-02-01 10:21:40|23088.06|23008.06|23085.54|23005.54|23088.06|23008.06|23085.54|23005.54|10
1738405310000|2025-02-01 10:21:50|23083.13|23003.13|23084.24|23004.24|23084.25|23004.25|23083.13|23003.13|9
1738405320000|2025-02-01 10:22:00|23084.22|23004.22|23084.63|23004.63|23084.92|23004.92|23084.22|23004.22|9
1738405330000|2025-02-01 10:22:10|23084.62|23004.62|23084.54|23004.54|23084.62|23004.62|23084.52|23004.52|8
1738405340000|2025-02-01 10:22:20|23084.82|23004.82|23092.01|23012.01|23092.01|23012.01|23084.82|23004.82|9
1738405350000|2025-02-01 10:22:30|23091.88|23011.88|23095.55|23015.55|23096.1|23016.1|23091.88|23011.88|10
1738405360000|2025-02-01 10:22:40|23095.52|23015.52|23101.63|23021.63|23101.63|23021.63|23095.52|23015.52|10
1738405370000|2025-02-01 10:22:50|23103.14|23023.14|23105.86|23025.86|23105.86|23025.86|23103.14|23023.14|10
1738405380000|2025-02-01 10:23:00|23106.26|23026.26|23106.83|23026.83|23109.12|23029.12|23106.26|23026.26|10
1738405390000|2025-02-01 10:23:10|23106.95|23026.95|23108.84|23028.84|23108.84|23028.84|23106.95|23026.95|10
1738405400000|2025-02-01 10:23:20|23109.5|23029.5|23113.43|23033.43|23113.43|23033.43|23109.5|23029.5|10
1738405410000|2025-02-01 10:23:30|23113.24|23033.24|23118.17|23038.17|23118.17|23038.17|23113.24|23033.24|9
1738405420000|2025-02-01 10:23:40|23118.26|23038.26|23120.69|23040.69|23120.69|23040.69|23118.26|23038.26|10
1738405430000|2025-02-01 10:23:50|23120.82|23040.82|23125|23045|23125.72|23045.72|23120.82|23040.82|10
1738405440000|2025-02-01 10:24:00|23124.94|23044.94|23123.52|23043.52|23124.94|23044.94|23122.88|23042.88|10
1738405450000|2025-02-01 10:24:10|23123.79|23043.79|23129.83|23049.83|23129.83|23049.83|23123.79|23043.79|10
1738405460000|2025-02-01 10:24:20|23130.05|23050.05|23135.13|23055.13|23135.13|23055.13|23127.57|23047.57|10
1738405470000|2025-02-01 10:24:30|23135.74|23055.74|23136.46|23056.46|23136.58|23056.58|23135.1|23055.1|9
1738405480000|2025-02-01 10:24:40|23135.87|23055.87|23136.26|23056.26|23136.26|23056.26|23135.28|23055.28|10
1738405490000|2025-02-01 10:24:50|23136.95|23056.95|23138.75|23058.75|23138.75|23058.75|23136.95|23056.95|10
1738405500000|2025-02-01 10:25:00|23138.87|23058.87|23139.12|23059.12|23139.12|23059.12|23137.63|23057.63|10
1738405510000|2025-02-01 10:25:10|23138.98|23058.98|23138.83|23058.83|23139.12|23059.12|23138.79|23058.79|10
1738405520000|2025-02-01 10:25:20|23138.52|23058.52|23139.3|23059.3|23139.6|23059.6|23138.52|23058.52|10
1738405530000|2025-02-01 10:25:30|23140.85|23060.85|23143.53|23063.53|23143.53|23063.53|23140.08|23060.08|10
1738405540000|2025-02-01 10:25:40|23143.36|23063.36|23143.25|23063.25|23143.36|23063.36|23143.22|23063.22|9
1738405550000|2025-02-01 10:25:50|23143.26|23063.26|23142.92|23062.92|23143.27|23063.27|23142.2|23062.2|10
1738405560000|2025-02-01 10:26:00|23142.88|23062.88|23144.72|23064.72|23144.72|23064.72|23142.88|23062.88|9
1738405570000|2025-02-01 10:26:10|23144.68|23064.68|23144.91|23064.91|23144.91|23064.91|23144.12|23064.12|8
1738405580000|2025-02-01 10:26:20|23145.25|23065.25|23142.62|23062.62|23145.25|23065.25|23141.93|23061.93|10
1738405590000|2025-02-01 10:26:30|23142.76|23062.76|23142.6|23062.6|23142.76|23062.76|23141.99|23061.99|10
1738405600000|2025-02-01 10:26:40|23142.73|23062.73|23143.36|23063.36|23143.45|23063.45|23142.52|23062.52|10
1738405610000|2025-02-01 10:26:50|23143.34|23063.34|23141.87|23061.87|23143.49|23063.49|23141.87|23061.87|10
1738405620000|2025-02-01 10:27:00|23141.53|23061.53|23141.89|23061.89|23141.89|23061.89|23141.33|23061.33|10
1738405630000|2025-02-01 10:27:10|23142.05|23062.05|23145.92|23065.92|23145.92|23065.92|23142.01|23062.01|10
1738405640000|2025-02-01 10:27:20|23145.68|23065.68|23145.49|23065.49|23145.68|23065.68|23145.12|23065.12|9
1738405650000|2025-02-01 10:27:30|23146.36|23066.36|23147.97|23067.97|23148.02|23068.02|23146.36|23066.36|10
1738405660000|2025-02-01 10:27:40|23147.85|23067.85|23148.73|23068.73|23148.82|23068.82|23147.81|23067.81|10
1738405670000|2025-02-01 10:27:50|23148.59|23068.59|23148.65|23068.65|23148.96|23068.96|23148.54|23068.54|8
1738405680000|2025-02-01 10:28:00|23153.16|23073.16|23155.97|23075.97|23156.25|23076.25|23153.16|23073.16|9
1738405690000|2025-02-01 10:28:10|23155.92|23075.92|23155.72|23075.72|23156.47|23076.47|23155.72|23075.72|10
1738405700000|2025-02-01 10:28:20|23155.69|23075.69|23155.2|23075.2|23155.77|23075.77|23155.2|23075.2|10
1738405710000|2025-02-01 10:28:30|23155.15|23075.15|23155.22|23075.22|23155.5|23075.5|23154.27|23074.27|9
1738405720000|2025-02-01 10:28:40|23154.55|23074.55|23154.66|23074.66|23154.76|23074.76|23154.55|23074.55|8
1738405730000|2025-02-01 10:28:50|23154.72|23074.72|23153.92|23073.92|23154.72|23074.72|23153.82|23073.82|8
1738405740000|2025-02-01 10:29:00|23153.73|23073.73|23154.49|23074.49|23154.49|23074.49|23153.71|23073.71|8
1738405750000|2025-02-01 10:29:10|23154.43|23074.43|23153.51|23073.51|23154.5|23074.5|23153.51|23073.51|9
1738405760000|2025-02-01 10:29:20|23153.52|23073.52|23153.31|23073.31|23153.52|23073.52|23153.11|23073.11|10
1738405770000|2025-02-01 10:29:30|23153.53|23073.53|23152.81|23072.81|23153.62|23073.62|23152.81|23072.81|10
1738405780000|2025-02-01 10:29:40|23152.76|23072.76|23150.37|23070.37|23153.09|23073.09|23150.06|23070.06|9
1738405790000|2025-02-01 10:29:50|23150.6|23070.6|23149.64|23069.64|23150.66|23070.66|23149.64|23069.64|8
1738405800000|2025-02-01 10:30:00|23149.62|23069.62|23149.97|23069.97|23150.09|23070.09|23149.6|23069.6|10
1738405810000|2025-02-01 10:30:10|23150.12|23070.12|23149.6|23069.6|23150.28|23070.28|23149.6|23069.6|10
1738405820000|2025-02-01 10:30:20|23149.1|23069.1|23148.25|23068.25|23149.15|23069.15|23148.25|23068.25|10
1738405830000|2025-02-01 10:30:30|23148.23|23068.23|23149|23069|23149.01|23069.01|23147.75|23067.75|8
1738405840000|2025-02-01 10:30:40|23149.29|23069.29|23152.11|23072.11|23152.88|23072.88|23149.29|23069.29|10
1738405850000|2025-02-01 10:30:50|23153.04|23073.04|23152.61|23072.61|23153.22|23073.22|23152.61|23072.61|9
1738405860000|2025-02-01 10:31:00|23152.62|23072.62|23149.35|23069.35|23152.62|23072.62|23149.18|23069.18|10
1738405870000|2025-02-01 10:31:10|23149.75|23069.75|23150.49|23070.49|23150.49|23070.49|23149.36|23069.36|10
1738405880000|2025-02-01 10:31:20|23150.96|23070.96|23156|23076|23156|23076|23150.96|23070.96|10
1738405890000|2025-02-01 10:31:30|23157.08|23077.08|23154.99|23074.99|23157.38|23077.38|23154.41|23074.41|10
1738405900000|2025-02-01 10:31:40|23155.06|23075.06|23155.12|23075.12|23155.28|23075.28|23155.04|23075.04|10
1738405910000|2025-02-01 10:31:50|23155.19|23075.19|23156.22|23076.22|23156.5|23076.5|23155.19|23075.19|10
1738405920000|2025-02-01 10:32:00|23156.45|23076.45|23159.43|23079.43|23159.43|23079.43|23156.43|23076.43|10
1738405930000|2025-02-01 10:32:10|23159.44|23079.44|23160.63|23080.63|23160.63|23080.63|23159.33|23079.33|9
1738405940000|2025-02-01 10:32:20|23160.43|23080.43|23160.41|23080.41|23160.87|23080.87|23160.08|23080.08|10
1738405950000|2025-02-01 10:32:30|23155.57|23075.57|23152.01|23072.01|23155.57|23075.57|23151.35|23071.35|10
1738405960000|2025-02-01 10:32:40|23151.93|23071.93|23151.72|23071.72|23152.49|23072.49|23151.72|23071.72|10
1738405970000|2025-02-01 10:32:50|23151.68|23071.68|23153.61|23073.61|23153.68|23073.68|23151.68|23071.68|10
1738405980000|2025-02-01 10:33:00|23154.06|23074.06|23154.16|23074.16|23154.57|23074.57|23153.87|23073.87|9
1738405990000|2025-02-01 10:33:10|23154.46|23074.46|23155.56|23075.56|23155.56|23075.56|23154.46|23074.46|10
1738406000000|2025-02-01 10:33:20|23155.78|23075.78|23159.7|23079.7|23160.33|23080.33|23155.56|23075.56|10
1738406010000|2025-02-01 10:33:30|23159.63|23079.63|23160.3|23080.3|23160.3|23080.3|23159.15|23079.15|10
1738406020000|2025-02-01 10:33:40|23160.53|23080.53|23161.05|23081.05|23161.18|23081.18|23160.53|23080.53|9
1738406030000|2025-02-01 10:33:50|23160.73|23080.73|23161.95|23081.95|23161.95|23081.95|23160.73|23080.73|9
1738406040000|2025-02-01 10:34:00|23162|23082|23162.44|23082.44|23162.83|23082.83|23161.95|23081.95|9
1738406050000|2025-02-01 10:34:10|23162.21|23082.21|23161.42|23081.42|23162.92|23082.92|23161.42|23081.42|9
1738406060000|2025-02-01 10:34:20|23161.62|23081.62|23162.78|23082.78|23162.78|23082.78|23161.27|23081.27|9
1738406070000|2025-02-01 10:34:30|23162.89|23082.89|23162.51|23082.51|23163.31|23083.31|23162.4|23082.4|9
1738406080000|2025-02-01 10:34:40|23163.13|23083.13|23166.93|23086.93|23166.93|23086.93|23163.12|23083.12|9
1738406090000|2025-02-01 10:34:50|23166.94|23086.94|23167.69|23087.69|23167.69|23087.69|23166.71|23086.71|10
1738406100000|2025-02-01 10:35:00|23167.59|23087.59|23167.46|23087.46|23168.06|23088.06|23167.31|23087.31|9
1738406110000|2025-02-01 10:35:10|23167.29|23087.29|23166.93|23086.93|23167.29|23087.29|23166.73|23086.73|10
1738406120000|2025-02-01 10:35:20|23166.78|23086.78|23165.97|23085.97|23166.8|23086.8|23165.76|23085.76|10
1738406130000|2025-02-01 10:35:30|23166.27|23086.27|23166.99|23086.99|23167.76|23087.76|23166.27|23086.27|10
1738406140000|2025-02-01 10:35:40|23166.98|23086.98|23167.32|23087.32|23167.47|23087.47|23166.98|23086.98|10
1738406150000|2025-02-01 10:35:50|23167.36|23087.36|23168.87|23088.87|23168.87|23088.87|23167.36|23087.36|10
1738406160000|2025-02-01 10:36:00|23168.79|23088.79|23167.05|23087.05|23168.79|23088.79|23166.02|23086.02|10
1738406170000|2025-02-01 10:36:10|23167.06|23087.06|23167.68|23087.68|23167.78|23087.78|23167.06|23087.06|9
1738406180000|2025-02-01 10:36:20|23167.81|23087.81|23170.74|23090.74|23170.74|23090.74|23167.77|23087.77|9
1738406190000|2025-02-01 10:36:30|23171.37|23091.37|23171.42|23091.42|23171.46|23091.46|23171.28|23091.28|7
1738406200000|2025-02-01 10:36:40|23171.73|23091.73|23171.61|23091.61|23172|23092|23171.54|23091.54|10
1738406210000|2025-02-01 10:36:50|23171.09|23091.09|23171.27|23091.27|23171.27|23091.27|23170.46|23090.46|9
1738406220000|2025-02-01 10:37:00|23171.29|23091.29|23171.49|23091.49|23171.76|23091.76|23171.02|23091.02|10
1738406230000|2025-02-01 10:37:10|23171.44|23091.44|23171.53|23091.53|23171.66|23091.66|23171.44|23091.44|8
1738406240000|2025-02-01 10:37:20|23171.64|23091.64|23171.52|23091.52|23171.82|23091.82|23171.44|23091.44|10
1738406250000|2025-02-01 10:37:30|23171.5|23091.5|23171.39|23091.39|23171.51|23091.51|23171.38|23091.38|8
1738406260000|2025-02-01 10:37:40|23171.22|23091.22|23172.15|23092.15|23172.15|23092.15|23170.68|23090.68|10
1738406270000|2025-02-01 10:37:50|23172.22|23092.22|23172.16|23092.16|23172.27|23092.27|23172.14|23092.14|9
1738406280000|2025-02-01 10:38:00|23172.23|23092.23|23172.43|23092.43|23172.58|23092.58|23172.23|23092.23|9
1738406290000|2025-02-01 10:38:10|23175.71|23095.71|23176.04|23096.04|23176.04|23096.04|23175.6|23095.6|10
1738406300000|2025-02-01 10:38:20|23176.03|23096.03|23175.16|23095.16|23176.22|23096.22|23175.16|23095.16|9
1738406310000|2025-02-01 10:38:30|23175.18|23095.18|23173.71|23093.71|23175.98|23095.98|23173.71|23093.71|9
1738406320000|2025-02-01 10:38:40|23173.72|23093.72|23174.21|23094.21|23174.21|23094.21|23173.7|23093.7|10
1738406330000|2025-02-01 10:38:50|23174.16|23094.16|23173.71|23093.71|23174.16|23094.16|23173.6|23093.6|9
1738406340000|2025-02-01 10:39:00|23172.69|23092.69|23169|23089|23172.69|23092.69|23169|23089|10
1738406350000|2025-02-01 10:39:10|23168.29|23088.29|23166.74|23086.74|23168.49|23088.49|23166.72|23086.72|10
1738406360000|2025-02-01 10:39:20|23166.78|23086.78|23161.01|23081.01|23166.78|23086.78|23160.9|23080.9|10
1738406370000|2025-02-01 10:39:30|23159.57|23079.57|23159.07|23079.07|23160.05|23080.05|23158.86|23078.86|8
1738406380000|2025-02-01 10:39:40|23159.15|23079.15|23157.74|23077.74|23159.15|23079.15|23157.58|23077.58|10
1738406390000|2025-02-01 10:39:50|23156.73|23076.73|23155.19|23075.19|23156.73|23076.73|23154.89|23074.89|10
1738406400000|2025-02-01 10:40:00|23155.38|23075.38|23152.54|23072.54|23155.54|23075.54|23152.54|23072.54|9
1738406410000|2025-02-01 10:40:10|23152.15|23072.15|23145.39|23065.39|23152.15|23072.15|23145.39|23065.39|10
1738406420000|2025-02-01 10:40:20|23145.08|23065.08|23141.81|23061.81|23145.08|23065.08|23141.81|23061.81|10
1738406430000|2025-02-01 10:40:30|23141.83|23061.83|23142.03|23062.03|23142.19|23062.19|23141.49|23061.49|9
1738406440000|2025-02-01 10:40:40|23142.4|23062.4|23135.48|23055.48|23142.4|23062.4|23135.48|23055.48|10
1738406450000|2025-02-01 10:40:50|23134.3|23054.3|23132.9|23052.9|23134.3|23054.3|23132.9|23052.9|10
1738406460000|2025-02-01 10:41:00|23132.79|23052.79|23135.87|23055.87|23135.87|23055.87|23132.65|23052.65|10
1738406470000|2025-02-01 10:41:10|23136.21|23056.21|23136.88|23056.88|23136.92|23056.92|23136.21|23056.21|10
1738406480000|2025-02-01 10:41:20|23137.03|23057.03|23136.68|23056.68|23137.13|23057.13|23136.32|23056.32|10
1738406490000|2025-02-01 10:41:30|23136.69|23056.69|23134.43|23054.43|23136.73|23056.73|23134.43|23054.43|10
1738406500000|2025-02-01 10:41:40|23134.44|23054.44|23134.46|23054.46|23135|23055|23134.31|23054.31|10
1738406510000|2025-02-01 10:41:50|23134.35|23054.35|23132.32|23052.32|23134.35|23054.35|23132.32|23052.32|10
1738406520000|2025-02-01 10:42:00|23132.2|23052.2|23132.09|23052.09|23132.38|23052.38|23132.06|23052.06|9
1738406530000|2025-02-01 10:42:10|23132.1|23052.1|23132.52|23052.52|23132.59|23052.59|23132.1|23052.1|9
1738406540000|2025-02-01 10:42:20|23132.4|23052.4|23131.63|23051.63|23132.57|23052.57|23131.51|23051.51|9
1738406550000|2025-02-01 10:42:30|23131.72|23051.72|23130.06|23050.06|23131.75|23051.75|23130.06|23050.06|10
1738406560000|2025-02-01 10:42:40|23130.04|23050.04|23129.24|23049.24|23130.16|23050.16|23129.24|23049.24|9
1738406570000|2025-02-01 10:42:50|23129.25|23049.25|23127.15|23047.15|23129.25|23049.25|23127.15|23047.15|9
1738406580000|2025-02-01 10:43:00|23127.12|23047.12|23126.72|23046.72|23127.12|23047.12|23126.45|23046.45|8
1738406590000|2025-02-01 10:43:10|23126.71|23046.71|23127.37|23047.37|23127.42|23047.42|23126.71|23046.71|8
1738406600000|2025-02-01 10:43:20|23127.49|23047.49|23126.68|23046.68|23127.5|23047.5|23126.27|23046.27|9
1738406610000|2025-02-01 10:43:30|23125.84|23045.84|23125.09|23045.09|23125.84|23045.84|23125.06|23045.06|8
1738406620000|2025-02-01 10:43:40|23124.49|23044.49|23125.58|23045.58|23125.58|23045.58|23123.35|23043.35|9
1738406630000|2025-02-01 10:43:50|23125.25|23045.25|23120.34|23040.34|23125.29|23045.29|23120.34|23040.34|10
1738406640000|2025-02-01 10:44:00|23120.45|23040.45|23118.5|23038.5|23120.45|23040.45|23118.5|23038.5|10
1738406650000|2025-02-01 10:44:10|23118.59|23038.59|23118.44|23038.44|23118.61|23038.61|23118.44|23038.44|9
1738406660000|2025-02-01 10:44:20|23118.19|23038.19|23117.59|23037.59|23118.19|23038.19|23117.59|23037.59|9
1738406670000|2025-02-01 10:44:30|23117.5|23037.5|23114.93|23034.93|23117.5|23037.5|23114.87|23034.87|9
1738406680000|2025-02-01 10:44:40|23115.22|23035.22|23112.09|23032.09|23115.22|23035.22|23112.09|23032.09|10
1738406690000|2025-02-01 10:44:50|23112.01|23032.01|23110.83|23030.83|23112.22|23032.22|23110.78|23030.78|10
1738406700000|2025-02-01 10:45:00|23110.87|23030.87|23108.71|23028.71|23110.87|23030.87|23107.1|23027.1|10
1738406710000|2025-02-01 10:45:10|23108.43|23028.43|23109.6|23029.6|23109.6|23029.6|23108.43|23028.43|10
1738406720000|2025-02-01 10:45:20|23109.99|23029.99|23109.05|23029.05|23110.01|23030.01|23108.62|23028.62|9
1738406730000|2025-02-01 10:45:30|23108.93|23028.93|23109.46|23029.46|23109.46|23029.46|23108.9|23028.9|9
1738406740000|2025-02-01 10:45:40|23109.53|23029.53|23113.11|23033.11|23113.11|23033.11|23109.53|23029.53|10
1738406750000|2025-02-01 10:45:50|23116.83|23036.83|23118.51|23038.51|23118.51|23038.51|23116.73|23036.73|10
1738406760000|2025-02-01 10:46:00|23119.7|23039.7|23118.71|23038.71|23119.92|23039.92|23118.7|23038.7|10
1738406770000|2025-02-01 10:46:10|23118.77|23038.77|23119.01|23039.01|23119.1|23039.1|23118.77|23038.77|8
1738406780000|2025-02-01 10:46:20|23118.67|23038.67|23118.84|23038.84|23118.84|23038.84|23117.07|23037.07|10
1738406790000|2025-02-01 10:46:30|23118.87|23038.87|23119.65|23039.65|23119.65|23039.65|23118.75|23038.75|9
1738406800000|2025-02-01 10:46:40|23121.15|23041.15|23121.32|23041.32|23122.31|23042.31|23121.15|23041.15|10
1738406810000|2025-02-01 10:46:50|23121.23|23041.23|23119.67|23039.67|23121.53|23041.53|23119.67|23039.67|9
1738406820000|2025-02-01 10:47:00|23119.55|23039.55|23118.14|23038.14|23119.55|23039.55|23118.14|23038.14|10
1738406830000|2025-02-01 10:47:10|23117.13|23037.13|23113.69|23033.69|23117.13|23037.13|23113.69|23033.69|9
1738406840000|2025-02-01 10:47:20|23113.9|23033.9|23113.14|23033.14|23113.9|23033.9|23113.14|23033.14|10
1738406850000|2025-02-01 10:47:30|23108.2|23028.2|23103.89|23023.89|23108.2|23028.2|23103.89|23023.89|10
1738406860000|2025-02-01 10:47:40|23103.56|23023.56|23102.31|23022.31|23103.56|23023.56|23101.83|23021.83|10
1738406870000|2025-02-01 10:47:50|23102.36|23022.36|23100.59|23020.59|23102.39|23022.39|23100.59|23020.59|9
1738406880000|2025-02-01 10:48:00|23099.91|23019.91|23102.01|23022.01|23103.66|23023.66|23099.47|23019.47|10
1738406890000|2025-02-01 10:48:10|23102.29|23022.29|23100.57|23020.57|23102.29|23022.29|23100.57|23020.57|10
1738406900000|2025-02-01 10:48:20|23099.64|23019.64|23097.19|23017.19|23099.64|23019.64|23097.1|23017.1|9
1738406910000|2025-02-01 10:48:30|23096.76|23016.76|23092.15|23012.15|23096.76|23016.76|23092.04|23012.04|9
1738406920000|2025-02-01 10:48:40|23092.09|23012.09|23092.53|23012.53|23092.82|23012.82|23092.09|23012.09|10
1738406930000|2025-02-01 10:48:50|23092.36|23012.36|23091.28|23011.28|23092.36|23012.36|23091.2|23011.2|9
1738406940000|2025-02-01 10:49:00|23090.93|23010.93|23091.05|23011.05|23091.05|23011.05|23090.15|23010.15|10
1738406950000|2025-02-01 10:49:10|23091.15|23011.15|23091.55|23011.55|23091.9|23011.9|23091.05|23011.05|10
1738406960000|2025-02-01 10:49:20|23091.56|23011.56|23088.62|23008.62|23091.56|23011.56|23088.62|23008.62|10
1738406970000|2025-02-01 10:49:30|23088.56|23008.56|23088.75|23008.75|23088.75|23008.75|23086.4|23006.4|9
1738406980000|2025-02-01 10:49:40|23088.65|23008.65|23089.83|23009.83|23089.83|23009.83|23088.58|23008.58|10
1738406990000|2025-02-01 10:49:50|23089.93|23009.93|23092.12|23012.12|23092.59|23012.59|23089.93|23009.93|7
1738407000000|2025-02-01 10:50:00|23092.11|23012.11|23092.07|23012.07|23092.41|23012.41|23091.54|23011.54|9
1738407010000|2025-02-01 10:50:10|23092.09|23012.09|23090.25|23010.25|23092.09|23012.09|23090.25|23010.25|10
1738407020000|2025-02-01 10:50:20|23090.14|23010.14|23090.76|23010.76|23091.21|23011.21|23090.14|23010.14|10
1738407030000|2025-02-01 10:50:30|23090.72|23010.72|23089.7|23009.7|23090.74|23010.74|23089.7|23009.7|10
1738407040000|2025-02-01 10:50:40|23089.54|23009.54|23081.31|23001.31|23089.54|23009.54|23081.31|23001.31|9
1738407050000|2025-02-01 10:50:50|23081.28|23001.28|23079.93|22999.93|23081.28|23001.28|23079.57|22999.57|9
1738407060000|2025-02-01 10:51:00|23080.2|23000.2|23076.89|22996.89|23080.2|23000.2|23076.68|22996.68|9
1738407070000|2025-02-01 10:51:10|23076.67|22996.67|23067.25|22987.25|23076.67|22996.67|23067.25|22987.25|10
1738407080000|2025-02-01 10:51:20|23068.55|22988.55|23066.94|22986.94|23068.55|22988.55|23066.94|22986.94|10
1738407090000|2025-02-01 10:51:30|23066.75|22986.75|23066.66|22986.66|23067.57|22987.57|23066.66|22986.66|10
1738407100000|2025-02-01 10:51:40|23066.56|22986.56|23064.31|22984.31|23067.02|22987.02|23063.56|22983.56|10
1738407110000|2025-02-01 10:51:50|23064.79|22984.79|23066.27|22986.27|23066.27|22986.27|23064.6|22984.6|10
1738407120000|2025-02-01 10:52:00|23066.59|22986.59|23066.7|22986.7|23067.48|22987.48|23066.59|22986.59|10
1738407130000|2025-02-01 10:52:10|23066.75|22986.75|23066.95|22986.95|23067.02|22987.02|23066.42|22986.42|10
1738407140000|2025-02-01 10:52:20|23067.12|22987.12|23067.38|22987.38|23067.38|22987.38|23066.9|22986.9|10
1738407150000|2025-02-01 10:52:30|23067.43|22987.43|23068.92|22988.92|23069.29|22989.29|23067.43|22987.43|10
1738407160000|2025-02-01 10:52:40|23068.53|22988.53|23066.86|22986.86|23068.53|22988.53|23066.75|22986.75|9
1738407170000|2025-02-01 10:52:50|23067.27|22987.27|23068.07|22988.07|23068.07|22988.07|23067.27|22987.27|9
1738407180000|2025-02-01 10:53:00|23067.94|22987.94|23067.86|22987.86|23068.04|22988.04|23067.86|22987.86|9
1738407190000|2025-02-01 10:53:10|23067.64|22987.64|23067.76|22987.76|23067.94|22987.94|23067.47|22987.47|10
1738407200000|2025-02-01 10:53:20|23067.6|22987.6|23067.9|22987.9|23068.32|22988.32|23067.6|22987.6|9
1738407210000|2025-02-01 10:53:30|23068.2|22988.2|23073.91|22993.91|23074.06|22994.06|23068.04|22988.04|10
1738407220000|2025-02-01 10:53:40|23073.96|22993.96|23070.47|22990.47|23073.96|22993.96|23069.1|22989.1|10
1738407230000|2025-02-01 10:53:50|23070.59|22990.59|23073.11|22993.11|23073.11|22993.11|23070.54|22990.54|10
1738407240000|2025-02-01 10:54:00|23074.02|22994.02|23075.55|22995.55|23075.55|22995.55|23073.68|22993.68|10
1738407250000|2025-02-01 10:54:10|23075.9|22995.9|23078.89|22998.89|23078.93|22998.93|23075.9|22995.9|10
1738407260000|2025-02-01 10:54:20|23078.85|22998.85|23081.79|23001.79|23082.12|23002.12|23078.85|22998.85|10
1738407270000|2025-02-01 10:54:30|23081.82|23001.82|23083.92|23003.92|23083.92|23003.92|23081.82|23001.82|9
1738407280000|2025-02-01 10:54:40|23084.45|23004.45|23084.82|23004.82|23085.64|23005.64|23084.45|23004.45|10
1738407290000|2025-02-01 10:54:50|23084.65|23004.65|23085.01|23005.01|23085.01|23005.01|23084.14|23004.14|10
1738407300000|2025-02-01 10:55:00|23085.08|23005.08|23090.48|23010.48|23090.48|23010.48|23085.08|23005.08|10
1738407310000|2025-02-01 10:55:10|23091.06|23011.06|23093.21|23013.21|23093.21|23013.21|23090.74|23010.74|10
1738407320000|2025-02-01 10:55:20|23093.64|23013.64|23092.67|23012.67|23093.74|23013.74|23092.37|23012.37|10
1738407330000|2025-02-01 10:55:30|23092.61|23012.61|23091.16|23011.16|23092.62|23012.62|23091.16|23011.16|9
1738407340000|2025-02-01 10:55:40|23090.91|23010.91|23090.14|23010.14|23090.91|23010.91|23089.95|23009.95|10
1738407350000|2025-02-01 10:55:50|23090.12|23010.12|23088.62|23008.62|23090.2|23010.2|23087.84|23007.84|10
1738407360000|2025-02-01 10:56:00|23089.22|23009.22|23088.05|23008.05|23089.39|23009.39|23088.05|23008.05|10
1738407370000|2025-02-01 10:56:10|23088.24|23008.24|23085.93|23005.93|23088.24|23008.24|23085.93|23005.93|10
1738407380000|2025-02-01 10:56:20|23085.82|23005.82|23075.64|22995.64|23085.86|23005.86|23074.95|22994.95|10
1738407390000|2025-02-01 10:56:30|23075.66|22995.66|23072|22992|23076.19|22996.19|23072|22992|10
1738407400000|2025-02-01 10:56:40|23072.01|22992.01|23072.35|22992.35|23072.47|22992.47|23071.84|22991.84|10
1738407410000|2025-02-01 10:56:50|23075.34|22995.34|23075.3|22995.3|23075.56|22995.56|23075.17|22995.17|10
1738407420000|2025-02-01 10:57:00|23075.66|22995.66|23073.26|22993.26|23075.66|22995.66|23073.26|22993.26|10
1738407430000|2025-02-01 10:57:10|23073.23|22993.23|23072.38|22992.38|23073.23|22993.23|23072.27|22992.27|10
1738407440000|2025-02-01 10:57:20|23072.35|22992.35|23071.53|22991.53|23072.35|22992.35|23071.53|22991.53|10
1738407450000|2025-02-01 10:57:30|23071.57|22991.57|23072.8|22992.8|23072.87|22992.87|23071.57|22991.57|9
1738407460000|2025-02-01 10:57:40|23072.56|22992.56|23071.22|22991.22|23072.56|22992.56|23071.22|22991.22|9
1738407470000|2025-02-01 10:57:50|23071.15|22991.15|23071.29|22991.29|23071.29|22991.29|23070.66|22990.66|9
1738407480000|2025-02-01 10:58:00|23071.37|22991.37|23070.54|22990.54|23071.98|22991.98|23068.95|22988.95|10
1738407490000|2025-02-01 10:58:10|23070.58|22990.58|23071.37|22991.37|23071.4|22991.4|23070.58|22990.58|8
1738407500000|2025-02-01 10:58:20|23071.78|22991.78|23071.59|22991.59|23071.88|22991.88|23071.51|22991.51|9
1738407510000|2025-02-01 10:58:30|23071.58|22991.58|23071.58|22991.58|23071.58|22991.58|23071.27|22991.27|9
1738407520000|2025-02-01 10:58:40|23071.61|22991.61|23072.74|22992.74|23072.85|22992.85|23071.5|22991.5|10
1738407530000|2025-02-01 10:58:50|23072.78|22992.78|23070.89|22990.89|23072.78|22992.78|23070.89|22990.89|10
1738407540000|2025-02-01 10:59:00|23070.81|22990.81|23074.52|22994.52|23074.74|22994.74|23070.08|22990.08|9
1738407550000|2025-02-01 10:59:10|23074.36|22994.36|23072.86|22992.86|23074.41|22994.41|23072.86|22992.86|10
1738407560000|2025-02-01 10:59:20|23072.7|22992.7|23072.96|22992.96|23073.14|22993.14|23072.7|22992.7|10
1738407570000|2025-02-01 10:59:30|23072.97|22992.97|23070.15|22990.15|23073.09|22993.09|23070.15|22990.15|10
1738407580000|2025-02-01 10:59:40|23070.65|22990.65|23068.67|22988.67|23070.68|22990.68|23068.67|22988.67|9
1738407590000|2025-02-01 10:59:50|23068.65|22988.65|23070.45|22990.45|23070.45|22990.45|23068.65|22988.65|10
1738407600000|2025-02-01 11:00:00|23070.54|22990.54|23070.7|22990.7|23071.08|22991.08|23070.54|22990.54|10
1738407610000|2025-02-01 11:00:10|23070.84|22990.84|23071.34|22991.34|23071.34|22991.34|23070.51|22990.51|10
1738407620000|2025-02-01 11:00:20|23071.16|22991.16|23069.36|22989.36|23071.16|22991.16|23069.36|22989.36|10
1738407630000|2025-02-01 11:00:30|23068.4|22988.4|23069.16|22989.16|23069.26|22989.26|23068.36|22988.36|10
1738407640000|2025-02-01 11:00:40|23069.12|22989.12|23071.19|22991.19|23071.19|22991.19|23069.01|22989.01|10
1738407650000|2025-02-01 11:00:50|23071.45|22991.45|23072.17|22992.17|23073|22993|23071.45|22991.45|9
1738407660000|2025-02-01 11:01:00|23072.21|22992.21|23073|22993|23073|22993|23071.93|22991.93|7
1738407670000|2025-02-01 11:01:10|23073.04|22993.04|23074.81|22994.81|23076.62|22996.62|23073.04|22993.04|10
1738407680000|2025-02-01 11:01:20|23074.72|22994.72|23074.4|22994.4|23074.79|22994.79|23074.1|22994.1|9
1738407690000|2025-02-01 11:01:30|23075.2|22995.2|23074.65|22994.65|23075.41|22995.41|23073.75|22993.75|10
1738407700000|2025-02-01 11:01:40|23074.3|22994.3|23074.3|22994.3|23074.85|22994.85|23073.44|22993.44|10
1738407710000|2025-02-01 11:01:50|23074.68|22994.68|23074.16|22994.16|23075.26|22995.26|23074.09|22994.09|10
1738407720000|2025-02-01 11:02:00|23074.07|22994.07|23077.76|22997.76|23077.8|22997.8|23074.07|22994.07|9
1738407730000|2025-02-01 11:02:10|23078.53|22998.53|23077.33|22997.33|23078.88|22998.88|23076.73|22996.73|10
1738407740000|2025-02-01 11:02:20|23077.43|22997.43|23079.58|22999.58|23079.58|22999.58|23077.39|22997.39|10
1738407750000|2025-02-01 11:02:30|23079.29|22999.29|23079.58|22999.58|23079.58|22999.58|23079.01|22999.01|9
1738407760000|2025-02-01 11:02:40|23079.89|22999.89|23079.94|22999.94|23079.94|22999.94|23079.12|22999.12|10
1738407770000|2025-02-01 11:02:50|23079.93|22999.93|23080.31|23000.31|23080.93|23000.93|23079.93|22999.93|10
1738407780000|2025-02-01 11:03:00|23080.37|23000.37|23080.07|23000.07|23080.37|23000.37|23079.6|22999.6|10
1738407790000|2025-02-01 11:03:10|23079.77|22999.77|23078.98|22998.98|23079.77|22999.77|23078.72|22998.72|9
1738407800000|2025-02-01 11:03:20|23078.95|22998.95|23076.01|22996.01|23078.95|22998.95|23076.01|22996.01|9
1738407810000|2025-02-01 11:03:30|23075.75|22995.75|23072.38|22992.38|23075.75|22995.75|23072.38|22992.38|9
1738407820000|2025-02-01 11:03:40|23072.23|22992.23|23069.39|22989.39|23072.34|22992.34|23069.39|22989.39|10
1738407830000|2025-02-01 11:03:50|23069.2|22989.2|23068.92|22988.92|23069.2|22989.2|23068.6|22988.6|10
1738407840000|2025-02-01 11:04:00|23068.98|22988.98|23069.67|22989.67|23069.67|22989.67|23068.97|22988.97|9
1738407850000|2025-02-01 11:04:10|23069.97|22989.97|23074.02|22994.02|23074.02|22994.02|23069.97|22989.97|9
1738407860000|2025-02-01 11:04:20|23074.17|22994.17|23074.9|22994.9|23074.9|22994.9|23072.92|22992.92|10
1738407870000|2025-02-01 11:04:30|23074.94|22994.94|23077.37|22997.37|23077.37|22997.37|23074.94|22994.94|10
1738407880000|2025-02-01 11:04:40|23076.78|22996.78|23075.85|22995.85|23077.09|22997.09|23075.72|22995.72|9
1738407890000|2025-02-01 11:04:50|23075.32|22995.32|23073.31|22993.31|23075.32|22995.32|23073.16|22993.16|10
1738407900000|2025-02-01 11:05:00|23072.77|22992.77|23072.92|22992.92|23073.07|22993.07|23072.33|22992.33|10
1738407910000|2025-02-01 11:05:10|23072.94|22992.94|23074.5|22994.5|23074.57|22994.57|23071.18|22991.18|10
1738407920000|2025-02-01 11:05:20|23074.51|22994.51|23071.3|22991.3|23074.68|22994.68|23071.3|22991.3|10
1738407930000|2025-02-01 11:05:30|23071|22991|23071.87|22991.87|23071.87|22991.87|23070.56|22990.56|10
1738407940000|2025-02-01 11:05:40|23071.64|22991.64|23067.63|22987.63|23072.58|22992.58|23067.41|22987.41|10
1738407950000|2025-02-01 11:05:50|23067.73|22987.73|23066.05|22986.05|23067.76|22987.76|23066.04|22986.04|9
1738407960000|2025-02-01 11:06:00|23065.87|22985.87|23066.72|22986.72|23066.72|22986.72|23065.52|22985.52|10
1738407970000|2025-02-01 11:06:10|23067.01|22987.01|23065.36|22985.36|23067.13|22987.13|23065.36|22985.36|10
1738407980000|2025-02-01 11:06:20|23065.48|22985.48|23067.71|22987.71|23067.71|22987.71|23065.48|22985.48|8
1738407990000|2025-02-01 11:06:30|23067.54|22987.54|23069.78|22989.78|23070.62|22990.62|23067.54|22987.54|10
1738408000000|2025-02-01 11:06:40|23069.75|22989.75|23065.57|22985.57|23069.75|22989.75|23065.57|22985.57|10
1738408010000|2025-02-01 11:06:50|23065.2|22985.2|23063.05|22983.05|23065.2|22985.2|23063.01|22983.01|10
1738408020000|2025-02-01 11:07:00|23063.04|22983.04|23063.95|22983.95|23063.95|22983.95|23062.88|22982.88|9
1738408030000|2025-02-01 11:07:10|23064.18|22984.18|23067.41|22987.41|23067.41|22987.41|23064.18|22984.18|8
1738408040000|2025-02-01 11:07:20|23067.37|22987.37|23067.99|22987.99|23068.23|22988.23|23067.37|22987.37|10
1738408050000|2025-02-01 11:07:30|23067.84|22987.84|23068.93|22988.93|23068.93|22988.93|23067.84|22987.84|10
1738408060000|2025-02-01 11:07:40|23069.8|22989.8|23070.33|22990.33|23070.55|22990.55|23068.85|22988.85|10
1738408070000|2025-02-01 11:07:50|23070.38|22990.38|23069.48|22989.48|23070.38|22990.38|23069|22989|10
1738408080000|2025-02-01 11:08:00|23069.28|22989.28|23067.62|22987.62|23069.6|22989.6|23067.62|22987.62|10
1738408090000|2025-02-01 11:08:10|23067.22|22987.22|23067.01|22987.01|23067.48|22987.48|23066.62|22986.62|10
1738408100000|2025-02-01 11:08:20|23067.19|22987.19|23066.99|22986.99|23067.21|22987.21|23066.9|22986.9|10
1738408110000|2025-02-01 11:08:30|23067.43|22987.43|23067.88|22987.88|23067.88|22987.88|23067.35|22987.35|10
1738408120000|2025-02-01 11:08:40|23067.86|22987.86|23069.62|22989.62|23069.62|22989.62|23067.86|22987.86|10
1738408130000|2025-02-01 11:08:50|23069.65|22989.65|23071.2|22991.2|23071.2|22991.2|23069.65|22989.65|7
1738408140000|2025-02-01 11:09:00|23070.96|22990.96|23070.94|22990.94|23071.22|22991.22|23070.89|22990.89|10
1738408150000|2025-02-01 11:09:10|23071.06|22991.06|23071.44|22991.44|23071.44|22991.44|23070.67|22990.67|9
1738408160000|2025-02-01 11:09:20|23071.46|22991.46|23075.32|22995.32|23075.32|22995.32|23071.46|22991.46|10
1738408170000|2025-02-01 11:09:30|23075.36|22995.36|23075.85|22995.85|23075.85|22995.85|23075.36|22995.36|10
1738408180000|2025-02-01 11:09:40|23076.15|22996.15|23077.45|22997.45|23077.47|22997.47|23076.14|22996.14|10
1738408190000|2025-02-01 11:09:50|23080.31|23000.31|23085.74|23005.74|23085.74|23005.74|23080.31|23000.31|10
1738408200000|2025-02-01 11:10:00|23085.61|23005.61|23088.57|23008.57|23088.57|23008.57|23085.27|23005.27|10
1738408210000|2025-02-01 11:10:10|23089.09|23009.09|23091.29|23011.29|23091.29|23011.29|23089.09|23009.09|10
1738408220000|2025-02-01 11:10:20|23091.12|23011.12|23088.46|23008.46|23091.12|23011.12|23088.42|23008.42|10
1738408230000|2025-02-01 11:10:30|23088.43|23008.43|23087.13|23007.13|23088.52|23008.52|23087.13|23007.13|10
1738408240000|2025-02-01 11:10:40|23087.6|23007.6|23088.86|23008.86|23088.96|23008.96|23087.44|23007.44|8
1738408250000|2025-02-01 11:10:50|23089.21|23009.21|23089.19|23009.19|23089.21|23009.21|23088.77|23008.77|10
1738408260000|2025-02-01 11:11:00|23088.91|23008.91|23090.61|23010.61|23090.61|23010.61|23088.84|23008.84|10
1738408270000|2025-02-01 11:11:10|23090.64|23010.64|23091.19|23011.19|23091.94|23011.94|23090.64|23010.64|10
1738408280000|2025-02-01 11:11:20|23090.92|23010.92|23092.39|23012.39|23092.39|23012.39|23090.72|23010.72|10
1738408290000|2025-02-01 11:11:30|23092.31|23012.31|23093.49|23013.49|23093.9|23013.9|23092.3|23012.3|10
1738408300000|2025-02-01 11:11:40|23093.47|23013.47|23093.43|23013.43|23093.94|23013.94|23093.42|23013.42|10
1738408310000|2025-02-01 11:11:50|23093.89|23013.89|23094.28|23014.28|23094.28|23014.28|23093.85|23013.85|10
1738408320000|2025-02-01 11:12:00|23094.59|23014.59|23094.9|23014.9|23094.9|23014.9|23094.53|23014.53|9
1738408330000|2025-02-01 11:12:10|23095.46|23015.46|23096.92|23016.92|23096.92|23016.92|23095.46|23015.46|10
1738408340000|2025-02-01 11:12:20|23096.77|23016.77|23097.24|23017.24|23097.24|23017.24|23096.77|23016.77|8
1738408350000|2025-02-01 11:12:30|23097.41|23017.41|23098.11|23018.11|23098.11|23018.11|23097.41|23017.41|8
1738408360000|2025-02-01 11:12:40|23098.09|23018.09|23099.5|23019.5|23100.11|23020.11|23098.09|23018.09|10
1738408370000|2025-02-01 11:12:50|23100.24|23020.24|23100.72|23020.72|23100.72|23020.72|23100|23020|8
1738408380000|2025-02-01 11:13:00|23100.84|23020.84|23100.89|23020.89|23100.93|23020.93|23100.29|23020.29|10
1738408390000|2025-02-01 11:13:10|23100.88|23020.88|23102.03|23022.03|23102.03|23022.03|23100.66|23020.66|9
1738408400000|2025-02-01 11:13:20|23102.99|23022.99|23103.97|23023.97|23103.97|23023.97|23102.7|23022.7|10
1738408410000|2025-02-01 11:13:30|23104.46|23024.46|23105.43|23025.43|23105.43|23025.43|23104.46|23024.46|8
1738408420000|2025-02-01 11:13:40|23105.59|23025.59|23108.88|23028.88|23108.88|23028.88|23105.59|23025.59|9
1738408430000|2025-02-01 11:13:50|23109.17|23029.17|23117.33|23037.33|23117.33|23037.33|23109.17|23029.17|10
1738408440000|2025-02-01 11:14:00|23117.58|23037.58|23117.69|23037.69|23117.79|23037.79|23117.58|23037.58|10
1738408450000|2025-02-01 11:14:10|23118.1|23038.1|23115.45|23035.45|23118.1|23038.1|23115.07|23035.07|9
1738408460000|2025-02-01 11:14:20|23120.58|23040.58|23120.61|23040.61|23120.61|23040.61|23120.27|23040.27|9
1738408470000|2025-02-01 11:14:30|23120.76|23040.76|23120.37|23040.37|23121.18|23041.18|23120.34|23040.34|9
1738408480000|2025-02-01 11:14:40|23120.45|23040.45|23120.52|23040.52|23122.08|23042.08|23120.12|23040.12|10
1738408490000|2025-02-01 11:14:50|23120.62|23040.62|23122.08|23042.08|23122.08|23042.08|23120.62|23040.62|9
1738408500000|2025-02-01 11:15:00|23122.13|23042.13|23122.99|23042.99|23122.99|23042.99|23121.93|23041.93|9
1738408510000|2025-02-01 11:15:10|23123.11|23043.11|23130.07|23050.07|23130.07|23050.07|23123.11|23043.11|10
1738408520000|2025-02-01 11:15:20|23130.26|23050.26|23130.43|23050.43|23130.43|23050.43|23129.76|23049.76|9
1738408530000|2025-02-01 11:15:30|23129.83|23049.83|23130.39|23050.39|23130.39|23050.39|23129.55|23049.55|10
1738408540000|2025-02-01 11:15:40|23130.42|23050.42|23133.21|23053.21|23133.21|23053.21|23130.03|23050.03|10
1738408550000|2025-02-01 11:15:50|23133.3|23053.3|23134.6|23054.6|23134.6|23054.6|23133.3|23053.3|10
1738408560000|2025-02-01 11:16:00|23134.41|23054.41|23135.06|23055.06|23135.07|23055.07|23134.3|23054.3|10
1738408570000|2025-02-01 11:16:10|23135.5|23055.5|23137.96|23057.96|23138|23058|23135.5|23055.5|8
1738408580000|2025-02-01 11:16:20|23138.03|23058.03|23140.01|23060.01|23140.14|23060.14|23138.01|23058.01|10
1738408590000|2025-02-01 11:16:30|23139.82|23059.82|23141.68|23061.68|23141.68|23061.68|23139.82|23059.82|10
1738408600000|2025-02-01 11:16:40|23141.74|23061.74|23142.33|23062.33|23142.82|23062.82|23141.61|23061.61|10
1738408610000|2025-02-01 11:16:50|23142.31|23062.31|23141.15|23061.15|23142.31|23062.31|23141.13|23061.13|9
1738408620000|2025-02-01 11:17:00|23141.19|23061.19|23142.06|23062.06|23142.06|23062.06|23140.47|23060.47|10
1738408630000|2025-02-01 11:17:10|23142.08|23062.08|23142.39|23062.39|23142.54|23062.54|23142.08|23062.08|9
1738408640000|2025-02-01 11:17:20|23142.1|23062.1|23142.47|23062.47|23142.84|23062.84|23142.07|23062.07|10
1738408650000|2025-02-01 11:17:30|23142.12|23062.12|23142.26|23062.26|23142.36|23062.36|23142.12|23062.12|8
1738408660000|2025-02-01 11:17:40|23143|23063|23144.26|23064.26|23144.45|23064.45|23143|23063|10
1738408670000|2025-02-01 11:17:50|23144.23|23064.23|23146.08|23066.08|23146.08|23066.08|23144.23|23064.23|10
1738408680000|2025-02-01 11:18:00|23146.04|23066.04|23143.24|23063.24|23146.38|23066.38|23143.24|23063.24|10
1738408690000|2025-02-01 11:18:10|23143.31|23063.31|23144.6|23064.6|23144.6|23064.6|23143.28|23063.28|9
1738408700000|2025-02-01 11:18:20|23144.97|23064.97|23146.36|23066.36|23146.36|23066.36|23144.97|23064.97|9
1738408710000|2025-02-01 11:18:30|23146.37|23066.37|23146.95|23066.95|23146.95|23066.95|23146.05|23066.05|10
1738408720000|2025-02-01 11:18:40|23147.06|23067.06|23147.39|23067.39|23147.77|23067.77|23147.06|23067.06|8
1738408730000|2025-02-01 11:18:50|23147.25|23067.25|23147.93|23067.93|23147.99|23067.99|23147.25|23067.25|8
1738408740000|2025-02-01 11:19:00|23147.92|23067.92|23148.97|23068.97|23148.97|23068.97|23147.85|23067.85|10
1738408750000|2025-02-01 11:19:10|23149.09|23069.09|23154.31|23074.31|23154.32|23074.32|23149.03|23069.03|10
1738408760000|2025-02-01 11:19:20|23154.68|23074.68|23153.42|23073.42|23155.16|23075.16|23152.46|23072.46|10
1738408770000|2025-02-01 11:19:30|23153.14|23073.14|23153.56|23073.56|23153.56|23073.56|23152.47|23072.47|9
1738408780000|2025-02-01 11:19:40|23153.62|23073.62|23153.36|23073.36|23153.65|23073.65|23153.21|23073.21|9
1738408790000|2025-02-01 11:19:50|23153.48|23073.48|23157.71|23077.71|23157.71|23077.71|23153.48|23073.48|10
1738408800000|2025-02-01 11:20:00|23158.29|23078.29|23158.78|23078.78|23158.78|23078.78|23157.96|23077.96|10
1738408810000|2025-02-01 11:20:10|23157.65|23077.65|23154.19|23074.19|23157.65|23077.65|23154.19|23074.19|10
1738408820000|2025-02-01 11:20:20|23154.13|23074.13|23152.65|23072.65|23154.26|23074.26|23152.65|23072.65|10
1738408830000|2025-02-01 11:20:30|23152.19|23072.19|23150.64|23070.64|23152.19|23072.19|23150.64|23070.64|10
1738408840000|2025-02-01 11:20:40|23150.28|23070.28|23149.82|23069.82|23150.28|23070.28|23148.63|23068.63|9
1738408850000|2025-02-01 11:20:50|23149.81|23069.81|23147.63|23067.63|23149.81|23069.81|23147.63|23067.63|10
1738408860000|2025-02-01 11:21:00|23147.56|23067.56|23148.03|23068.03|23148.03|23068.03|23147.56|23067.56|10
1738408870000|2025-02-01 11:21:10|23148.22|23068.22|23148.88|23068.88|23148.92|23068.92|23148.22|23068.22|9
1738408880000|2025-02-01 11:21:20|23148.94|23068.94|23149.39|23069.39|23149.7|23069.7|23148.9|23068.9|10
1738408890000|2025-02-01 11:21:30|23149.36|23069.36|23149.64|23069.64|23149.93|23069.93|23149.36|23069.36|8
1738408900000|2025-02-01 11:21:40|23148.52|23068.52|23145.57|23065.57|23148.52|23068.52|23145.57|23065.57|10
1738408910000|2025-02-01 11:21:50|23144.26|23064.26|23142.31|23062.31|23144.26|23064.26|23142.31|23062.31|10
1738408920000|2025-02-01 11:22:00|23142.24|23062.24|23139.87|23059.87|23142.24|23062.24|23139.87|23059.87|10
1738408930000|2025-02-01 11:22:10|23139.73|23059.73|23139.13|23059.13|23139.73|23059.73|23138.71|23058.71|10
1738408940000|2025-02-01 11:22:20|23139.14|23059.14|23140.24|23060.24|23140.24|23060.24|23139|23059|10
1738408950000|2025-02-01 11:22:30|23140.45|23060.45|23140.05|23060.05|23140.59|23060.59|23139.93|23059.93|8
1738408960000|2025-02-01 11:22:40|23140.02|23060.02|23137.79|23057.79|23140.03|23060.03|23137.78|23057.78|10
1738408970000|2025-02-01 11:22:50|23137.84|23057.84|23137.62|23057.62|23138.1|23058.1|23137.45|23057.45|10
1738408980000|2025-02-01 11:23:00|23137.5|23057.5|23132.9|23052.9|23137.56|23057.56|23132.9|23052.9|10
1738408990000|2025-02-01 11:23:10|23132.49|23052.49|23130.32|23050.32|23132.49|23052.49|23130.32|23050.32|10
1738409000000|2025-02-01 11:23:20|23130.2|23050.2|23128.58|23048.58|23130.2|23050.2|23128.56|23048.56|10
1738409010000|2025-02-01 11:23:30|23128.62|23048.62|23128.95|23048.95|23129.22|23049.22|23128.62|23048.62|8
1738409020000|2025-02-01 11:23:40|23128.91|23048.91|23129.35|23049.35|23129.37|23049.37|23128.57|23048.57|9
1738409030000|2025-02-01 11:23:50|23129.08|23049.08|23129.35|23049.35|23129.47|23049.47|23129.07|23049.07|8
1738409040000|2025-02-01 11:24:00|23129.33|23049.33|23130.66|23050.66|23130.66|23050.66|23129.32|23049.32|10
1738409050000|2025-02-01 11:24:10|23130.86|23050.86|23131.88|23051.88|23132.41|23052.41|23130.86|23050.86|9
1738409060000|2025-02-01 11:24:20|23131.9|23051.9|23132.17|23052.17|23132.17|23052.17|23131.69|23051.69|10
1738409070000|2025-02-01 11:24:30|23132.28|23052.28|23131.23|23051.23|23132.32|23052.32|23131.22|23051.22|9
1738409080000|2025-02-01 11:24:40|23131.19|23051.19|23131.83|23051.83|23131.83|23051.83|23131.16|23051.16|9
1738409090000|2025-02-01 11:24:50|23131.82|23051.82|23132.89|23052.89|23132.9|23052.9|23131.82|23051.82|8
1738409100000|2025-02-01 11:25:00|23132.84|23052.84|23132.98|23052.98|23132.98|23052.98|23131.76|23051.76|10
1738409110000|2025-02-01 11:25:10|23133.02|23053.02|23133.43|23053.43|23133.43|23053.43|23133.02|23053.02|8
1738409120000|2025-02-01 11:25:20|23133.48|23053.48|23134.23|23054.23|23134.23|23054.23|23133.48|23053.48|10
1738409130000|2025-02-01 11:25:30|23134.21|23054.21|23135.25|23055.25|23135.39|23055.39|23134.21|23054.21|9
1738409140000|2025-02-01 11:25:40|23135.43|23055.43|23137.19|23057.19|23137.29|23057.29|23135.43|23055.43|9
1738409150000|2025-02-01 11:25:50|23137.28|23057.28|23143.8|23063.8|23143.8|23063.8|23137.28|23057.28|10
1738409160000|2025-02-01 11:26:00|23144.75|23064.75|23145.96|23065.96|23146.32|23066.32|23144.75|23064.75|10
1738409170000|2025-02-01 11:26:10|23145.99|23065.99|23145.9|23065.9|23145.99|23065.99|23145.85|23065.85|10
1738409180000|2025-02-01 11:26:20|23145.11|23065.11|23145.33|23065.33|23145.66|23065.66|23144.83|23064.83|10
1738409190000|2025-02-01 11:26:30|23145.29|23065.29|23144.72|23064.72|23145.51|23065.51|23144.62|23064.62|10
1738409200000|2025-02-01 11:26:40|23144.57|23064.57|23145.98|23065.98|23145.98|23065.98|23144.57|23064.57|10
1738409210000|2025-02-01 11:26:50|23146.21|23066.21|23146.55|23066.55|23146.7|23066.7|23146.21|23066.21|7
1738409220000|2025-02-01 11:27:00|23146.67|23066.67|23149.7|23069.7|23149.7|23069.7|23146.67|23066.67|8
1738409230000|2025-02-01 11:27:10|23149.81|23069.81|23150.58|23070.58|23150.58|23070.58|23149.81|23069.81|9
1738409240000|2025-02-01 11:27:20|23150.66|23070.66|23153.47|23073.47|23153.47|23073.47|23150.66|23070.66|9
1738409250000|2025-02-01 11:27:30|23152.92|23072.92|23154.25|23074.25|23154.38|23074.38|23152.68|23072.68|10
1738409260000|2025-02-01 11:27:40|23154.24|23074.24|23154.4|23074.4|23154.55|23074.55|23153.95|23073.95|10
1738409270000|2025-02-01 11:27:50|23154.25|23074.25|23154.99|23074.99|23154.99|23074.99|23154.05|23074.05|10
1738409280000|2025-02-01 11:28:00|23154.94|23074.94|23154.36|23074.36|23155.15|23075.15|23154.28|23074.28|10
1738409290000|2025-02-01 11:28:10|23154.6|23074.6|23154.82|23074.82|23154.82|23074.82|23154.6|23074.6|9
1738409300000|2025-02-01 11:28:20|23154.79|23074.79|23154.26|23074.26|23155.18|23075.18|23154.26|23074.26|8
1738409310000|2025-02-01 11:28:30|23153.25|23073.25|23153.09|23073.09|23153.25|23073.25|23152.92|23072.92|8
1738409320000|2025-02-01 11:28:40|23152.38|23072.38|23151.18|23071.18|23152.38|23072.38|23151.18|23071.18|10
1738409330000|2025-02-01 11:28:50|23151.17|23071.17|23151.68|23071.68|23151.68|23071.68|23151.17|23071.17|8
1738409340000|2025-02-01 11:29:00|23152.31|23072.31|23151.16|23071.16|23152.31|23072.31|23150.96|23070.96|10
1738409350000|2025-02-01 11:29:10|23150.85|23070.85|23150.81|23070.81|23150.85|23070.85|23150.61|23070.61|10
1738409360000|2025-02-01 11:29:20|23150.83|23070.83|23151.13|23071.13|23151.13|23071.13|23150.79|23070.79|10
1738409370000|2025-02-01 11:29:30|23151.34|23071.34|23153.42|23073.42|23154.1|23074.1|23151.34|23071.34|10
1738409380000|2025-02-01 11:29:40|23153.31|23073.31|23152.11|23072.11|23153.36|23073.36|23151.97|23071.97|8
1738409390000|2025-02-01 11:29:50|23152.1|23072.1|23152.51|23072.51|23152.61|23072.61|23152.09|23072.09|8
1738409400000|2025-02-01 11:30:00|23152.5|23072.5|23151.1|23071.1|23152.52|23072.52|23151.1|23071.1|8
1738409410000|2025-02-01 11:30:10|23151.16|23071.16|23151.01|23071.01|23151.29|23071.29|23150.89|23070.89|10
1738409420000|2025-02-01 11:30:20|23150.97|23070.97|23148.53|23068.53|23151|23071|23148.53|23068.53|10
1738409430000|2025-02-01 11:30:30|23147.69|23067.69|23146.78|23066.78|23147.69|23067.69|23146.78|23066.78|10
1738409440000|2025-02-01 11:30:40|23146.79|23066.79|23147.44|23067.44|23147.44|23067.44|23146.7|23066.7|8
1738409450000|2025-02-01 11:30:50|23147.56|23067.56|23148.31|23068.31|23148.31|23068.31|23147.55|23067.55|9
1738409460000|2025-02-01 11:31:00|23148.35|23068.35|23149.62|23069.62|23149.62|23069.62|23148.35|23068.35|9
1738409470000|2025-02-01 11:31:10|23149.64|23069.64|23149.42|23069.42|23149.84|23069.84|23149.22|23069.22|9
1738409480000|2025-02-01 11:31:20|23149.48|23069.48|23150.26|23070.26|23150.47|23070.47|23149.48|23069.48|10
1738409490000|2025-02-01 11:31:30|23150.28|23070.28|23150.65|23070.65|23150.65|23070.65|23150.28|23070.28|10
1738409500000|2025-02-01 11:31:40|23150.68|23070.68|23150.28|23070.28|23150.68|23070.68|23150.24|23070.24|7
1738409510000|2025-02-01 11:31:50|23150.29|23070.29|23151.49|23071.49|23151.49|23071.49|23150.29|23070.29|9
1738409520000|2025-02-01 11:32:00|23151.09|23071.09|23151.29|23071.29|23151.29|23071.29|23150.9|23070.9|9
1738409530000|2025-02-01 11:32:10|23151.42|23071.42|23153.67|23073.67|23153.67|23073.67|23151.42|23071.42|10
1738409540000|2025-02-01 11:32:20|23154.13|23074.13|23154.28|23074.28|23154.28|23074.28|23154.07|23074.07|10
1738409550000|2025-02-01 11:32:30|23154.65|23074.65|23157.1|23077.1|23157.41|23077.41|23154.65|23074.65|10
1738409560000|2025-02-01 11:32:40|23157.28|23077.28|23159.63|23079.63|23159.65|23079.65|23157.19|23077.19|10
1738409570000|2025-02-01 11:32:50|23159.66|23079.66|23168.08|23088.08|23168.09|23088.09|23159.66|23079.66|10
1738409580000|2025-02-01 11:33:00|23168.27|23088.27|23168.29|23088.29|23168.29|23088.29|23168.09|23088.09|10
1738409590000|2025-02-01 11:33:10|23167.59|23087.59|23167.87|23087.87|23167.87|23087.87|23167.18|23087.18|10
1738409600000|2025-02-01 11:33:20|23167.88|23087.88|23170.89|23090.89|23170.92|23090.92|23167.72|23087.72|10
1738409610000|2025-02-01 11:33:30|23171.07|23091.07|23168.94|23088.94|23171.07|23091.07|23168.85|23088.85|9
1738409620000|2025-02-01 11:33:40|23168.96|23088.96|23169.44|23089.44|23169.44|23089.44|23168.33|23088.33|10
1738409630000|2025-02-01 11:33:50|23169.57|23089.57|23171.64|23091.64|23171.64|23091.64|23169.56|23089.56|10
1738409640000|2025-02-01 11:34:00|23172.14|23092.14|23171.06|23091.06|23172.14|23092.14|23170.7|23090.7|9
1738409650000|2025-02-01 11:34:10|23171.04|23091.04|23169.84|23089.84|23171.04|23091.04|23169.84|23089.84|9
1738409660000|2025-02-01 11:34:20|23169.33|23089.33|23167.51|23087.51|23169.33|23089.33|23167.49|23087.49|10
1738409670000|2025-02-01 11:34:30|23167.43|23087.43|23162.73|23082.73|23167.43|23087.43|23162.73|23082.73|10
1738409680000|2025-02-01 11:34:40|23162.51|23082.51|23159.58|23079.58|23162.51|23082.51|23159.58|23079.58|10
1738409690000|2025-02-01 11:34:50|23159.56|23079.56|23159.63|23079.63|23159.63|23079.63|23159.34|23079.34|9
1738409700000|2025-02-01 11:35:00|23159.74|23079.74|23159.95|23079.95|23161.76|23081.76|23159.74|23079.74|10
1738409710000|2025-02-01 11:35:10|23160.24|23080.24|23157.87|23077.87|23160.24|23080.24|23157.87|23077.87|10
1738409720000|2025-02-01 11:35:20|23157.81|23077.81|23157.14|23077.14|23157.81|23077.81|23157.14|23077.14|10
1738409730000|2025-02-01 11:35:30|23157.18|23077.18|23157.01|23077.01|23157.2|23077.2|23157.01|23077.01|7
1738409740000|2025-02-01 11:35:40|23156.96|23076.96|23156.59|23076.59|23156.96|23076.96|23156.33|23076.33|10
1738409750000|2025-02-01 11:35:50|23156.75|23076.75|23160.36|23080.36|23160.36|23080.36|23156.75|23076.75|10
1738409760000|2025-02-01 11:36:00|23160.09|23080.09|23162.43|23082.43|23162.43|23082.43|23160.09|23080.09|10
1738409770000|2025-02-01 11:36:10|23162.4|23082.4|23160.59|23080.59|23163.01|23083.01|23160.59|23080.59|10
1738409780000|2025-02-01 11:36:20|23160.66|23080.66|23165.44|23085.44|23165.44|23085.44|23160.66|23080.66|10
1738409790000|2025-02-01 11:36:30|23165.92|23085.92|23167.1|23087.1|23167.26|23087.26|23165.92|23085.92|8
1738409800000|2025-02-01 11:36:40|23167.12|23087.12|23168.79|23088.79|23168.81|23088.81|23167.12|23087.12|10
1738409810000|2025-02-01 11:36:50|23169.04|23089.04|23169.42|23089.42|23169.42|23089.42|23168.55|23088.55|10
1738409820000|2025-02-01 11:37:00|23169.41|23089.41|23174.39|23094.39|23174.74|23094.74|23169.41|23089.41|10
1738409830000|2025-02-01 11:37:10|23174.29|23094.29|23172.75|23092.75|23174.43|23094.43|23172.75|23092.75|10
1738409840000|2025-02-01 11:37:20|23172.92|23092.92|23172.81|23092.81|23173.02|23093.02|23172.72|23092.72|10
1738409850000|2025-02-01 11:37:30|23172.77|23092.77|23169.6|23089.6|23172.77|23092.77|23169.6|23089.6|9
1738409860000|2025-02-01 11:37:40|23169.47|23089.47|23167.51|23087.51|23169.47|23089.47|23167.42|23087.42|10
1738409870000|2025-02-01 11:37:50|23167.67|23087.67|23160.77|23080.77|23167.67|23087.67|23160.77|23080.77|9
1738409880000|2025-02-01 11:38:00|23160.17|23080.17|23160.09|23080.09|23160.94|23080.94|23159.97|23079.97|10
1738409890000|2025-02-01 11:38:10|23160.46|23080.46|23159.15|23079.15|23160.97|23080.97|23158.99|23078.99|10
1738409900000|2025-02-01 11:38:20|23159.19|23079.19|23159.24|23079.24|23159.39|23079.39|23158.76|23078.76|10
1738409910000|2025-02-01 11:38:30|23159.15|23079.15|23158.56|23078.56|23159.2|23079.2|23158.35|23078.35|10
1738409920000|2025-02-01 11:38:40|23158.47|23078.47|23158.04|23078.04|23158.47|23078.47|23158.04|23078.04|8
1738409930000|2025-02-01 11:38:50|23157.97|23077.97|23158.14|23078.14|23158.58|23078.58|23157.88|23077.88|9
1738409940000|2025-02-01 11:39:00|23158.15|23078.15|23157.99|23077.99|23158.15|23078.15|23157.96|23077.96|8
1738409950000|2025-02-01 11:39:10|23157.8|23077.8|23158|23078|23158.22|23078.22|23157.77|23077.77|10
1738409960000|2025-02-01 11:39:20|23157.98|23077.98|23157.57|23077.57|23157.98|23077.98|23157.44|23077.44|10
1738409970000|2025-02-01 11:39:30|23157.64|23077.64|23156.68|23076.68|23157.81|23077.81|23156.68|23076.68|8
1738409980000|2025-02-01 11:39:40|23156.3|23076.3|23155.08|23075.08|23156.3|23076.3|23155.08|23075.08|9
1738409990000|2025-02-01 11:39:50|23155.07|23075.07|23153.2|23073.2|23155.07|23075.07|23153.2|23073.2|8
1738410000000|2025-02-01 11:40:00|23152.57|23072.57|23148.84|23068.84|23152.57|23072.57|23148.84|23068.84|10
1738410010000|2025-02-01 11:40:10|23148.89|23068.89|23148.49|23068.49|23148.94|23068.94|23148.45|23068.45|10
1738410020000|2025-02-01 11:40:20|23148.47|23068.47|23147.89|23067.89|23148.48|23068.48|23147.58|23067.58|9
1738410030000|2025-02-01 11:40:30|23147.82|23067.82|23147.9|23067.9|23147.9|23067.9|23147.62|23067.62|10
1738410040000|2025-02-01 11:40:40|23147.73|23067.73|23148.8|23068.8|23148.8|23068.8|23147.21|23067.21|10
1738410050000|2025-02-01 11:40:50|23148.79|23068.79|23147.76|23067.76|23148.79|23068.79|23147.25|23067.25|10
1738410060000|2025-02-01 11:41:00|23147.75|23067.75|23146.73|23066.73|23147.85|23067.85|23146.63|23066.63|9
1738410070000|2025-02-01 11:41:10|23146.72|23066.72|23147.52|23067.52|23147.52|23067.52|23146.64|23066.64|9
1738410080000|2025-02-01 11:41:20|23147.86|23067.86|23150.32|23070.32|23150.32|23070.32|23147.86|23067.86|10
1738410090000|2025-02-01 11:41:30|23150.46|23070.46|23150.34|23070.34|23150.5|23070.5|23150.28|23070.28|10
1738410100000|2025-02-01 11:41:40|23150.33|23070.33|23150.5|23070.5|23150.51|23070.51|23150.33|23070.33|10
1738410110000|2025-02-01 11:41:50|23152.23|23072.23|23154.11|23074.11|23154.13|23074.13|23152.23|23072.23|10
1738410120000|2025-02-01 11:42:00|23154.09|23074.09|23152.97|23072.97|23154.95|23074.95|23152.89|23072.89|10
1738410130000|2025-02-01 11:42:10|23152.95|23072.95|23152.59|23072.59|23153.18|23073.18|23152.59|23072.59|8
1738410140000|2025-02-01 11:42:20|23152.62|23072.62|23149.16|23069.16|23152.82|23072.82|23149.16|23069.16|10
1738410150000|2025-02-01 11:42:30|23149.07|23069.07|23151.96|23071.96|23153.43|23073.43|23149.04|23069.04|10
1738410160000|2025-02-01 11:42:40|23151.62|23071.62|23149.17|23069.17|23151.62|23071.62|23148.94|23068.94|10
1738410170000|2025-02-01 11:42:50|23148.88|23068.88|23145.12|23065.12|23148.88|23068.88|23144.94|23064.94|10
1738410180000|2025-02-01 11:43:00|23145.43|23065.43|23149.09|23069.09|23149.09|23069.09|23145.42|23065.42|10
1738410190000|2025-02-01 11:43:10|23149.43|23069.43|23149.32|23069.32|23149.53|23069.53|23149.1|23069.1|9
1738410200000|2025-02-01 11:43:20|23149.49|23069.49|23148.76|23068.76|23149.5|23069.5|23148.76|23068.76|7
1738410210000|2025-02-01 11:43:30|23148.77|23068.77|23147.77|23067.77|23149.18|23069.18|23147.77|23067.77|9
1738410220000|2025-02-01 11:43:40|23147.95|23067.95|23148.03|23068.03|23148.16|23068.16|23147.94|23067.94|10
1738410230000|2025-02-01 11:43:50|23148.05|23068.05|23148.07|23068.07|23148.81|23068.81|23148.05|23068.05|9
1738410240000|2025-02-01 11:44:00|23148.51|23068.51|23149.72|23069.72|23149.72|23069.72|23148.51|23068.51|10
1738410250000|2025-02-01 11:44:10|23149.74|23069.74|23153.49|23073.49|23153.49|23073.49|23149.74|23069.74|10
1738410260000|2025-02-01 11:44:20|23152.89|23072.89|23152.64|23072.64|23153.35|23073.35|23152.64|23072.64|10
1738410270000|2025-02-01 11:44:30|23152.78|23072.78|23152.56|23072.56|23152.79|23072.79|23152.56|23072.56|8
1738410280000|2025-02-01 11:44:40|23152.59|23072.59|23153.28|23073.28|23153.52|23073.52|23152.59|23072.59|9
1738410290000|2025-02-01 11:44:50|23153.19|23073.19|23152.99|23072.99|23153.26|23073.26|23152.99|23072.99|10
1738410300000|2025-02-01 11:45:00|23152.87|23072.87|23152.57|23072.57|23153.29|23073.29|23152.57|23072.57|10
1738410310000|2025-02-01 11:45:10|23152.65|23072.65|23153.5|23073.5|23153.52|23073.52|23152.6|23072.6|9
1738410320000|2025-02-01 11:45:20|23153.56|23073.56|23149.2|23069.2|23153.65|23073.65|23149.2|23069.2|10
1738410330000|2025-02-01 11:45:30|23147.92|23067.92|23140.9|23060.9|23147.92|23067.92|23140.9|23060.9|10
1738410340000|2025-02-01 11:45:40|23140.81|23060.81|23140.46|23060.46|23140.99|23060.99|23140.46|23060.46|10
1738410350000|2025-02-01 11:45:50|23140.98|23060.98|23138.65|23058.65|23140.98|23060.98|23138.34|23058.34|10
1738410360000|2025-02-01 11:46:00|23139.08|23059.08|23141.54|23061.54|23141.54|23061.54|23138.69|23058.69|10
1738410370000|2025-02-01 11:46:10|23142.18|23062.18|23141.95|23061.95|23142.38|23062.38|23141.76|23061.76|10
1738410380000|2025-02-01 11:46:20|23141.61|23061.61|23139.77|23059.77|23141.63|23061.63|23139.77|23059.77|10
1738410390000|2025-02-01 11:46:30|23139.8|23059.8|23140.93|23060.93|23140.93|23060.93|23139.78|23059.78|9
1738410400000|2025-02-01 11:46:40|23140.96|23060.96|23142.68|23062.68|23142.68|23062.68|23140.95|23060.95|10
1738410410000|2025-02-01 11:46:50|23142.44|23062.44|23141.97|23061.97|23142.44|23062.44|23141.93|23061.93|10
1738410420000|2025-02-01 11:47:00|23142.69|23062.69|23141.64|23061.64|23142.9|23062.9|23141.64|23061.64|9
1738410430000|2025-02-01 11:47:10|23141.47|23061.47|23143.06|23063.06|23143.06|23063.06|23141.32|23061.32|10
1738410440000|2025-02-01 11:47:20|23143.38|23063.38|23142.96|23062.96|23143.76|23063.76|23142.55|23062.55|9
1738410450000|2025-02-01 11:47:30|23143.11|23063.11|23141.48|23061.48|23143.14|23063.14|23141.48|23061.48|9
1738410460000|2025-02-01 11:47:40|23141.36|23061.36|23139.61|23059.61|23141.36|23061.36|23139.6|23059.6|10
1738410470000|2025-02-01 11:47:50|23139.55|23059.55|23138.71|23058.71|23139.72|23059.72|23138.63|23058.63|9
1738410480000|2025-02-01 11:48:00|23138.77|23058.77|23139.35|23059.35|23140.27|23060.27|23138.77|23058.77|10
1738410490000|2025-02-01 11:48:10|23139.53|23059.53|23138.92|23058.92|23139.76|23059.76|23138.92|23058.92|10
1738410500000|2025-02-01 11:48:20|23138.99|23058.99|23139.34|23059.34|23139.48|23059.48|23138.49|23058.49|10
1738410510000|2025-02-01 11:48:30|23139.22|23059.22|23139.66|23059.66|23139.66|23059.66|23138.77|23058.77|9
1738410520000|2025-02-01 11:48:40|23139.45|23059.45|23140|23060|23140.05|23060.05|23139.45|23059.45|10
1738410530000|2025-02-01 11:48:50|23140.09|23060.09|23140.27|23060.27|23140.55|23060.55|23140.06|23060.06|9
1738410540000|2025-02-01 11:49:00|23140.22|23060.22|23140.81|23060.81|23141.36|23061.36|23140.22|23060.22|10
1738410550000|2025-02-01 11:49:10|23140.97|23060.97|23142.39|23062.39|23142.39|23062.39|23140.97|23060.97|9
1738410560000|2025-02-01 11:49:20|23141.91|23061.91|23142.96|23062.96|23142.96|23062.96|23141.91|23061.91|10
1738410570000|2025-02-01 11:49:30|23143.99|23063.99|23145.94|23065.94|23145.94|23065.94|23143.99|23063.99|9
1738410580000|2025-02-01 11:49:40|23146.27|23066.27|23147.22|23067.22|23147.34|23067.34|23146.27|23066.27|10
1738410590000|2025-02-01 11:49:50|23147.17|23067.17|23147.18|23067.18|23147.3|23067.3|23147.11|23067.11|9
1738410600000|2025-02-01 11:50:00|23147.19|23067.19|23147.53|23067.53|23147.98|23067.98|23147.19|23067.19|9
1738410610000|2025-02-01 11:50:10|23147.84|23067.84|23150.01|23070.01|23150.17|23070.17|23147.84|23067.84|10
1738410620000|2025-02-01 11:50:20|23149.97|23069.97|23153.28|23073.28|23153.3|23073.3|23149.97|23069.97|10
1738410630000|2025-02-01 11:50:30|23153.32|23073.32|23154.7|23074.7|23154.7|23074.7|23153.14|23073.14|10
1738410640000|2025-02-01 11:50:40|23155.13|23075.13|23156.06|23076.06|23156.06|23076.06|23155.13|23075.13|10
1738410650000|2025-02-01 11:50:50|23156.18|23076.18|23156.97|23076.97|23156.97|23076.97|23155.79|23075.79|10
1738410660000|2025-02-01 11:51:00|23157.09|23077.09|23156.99|23076.99|23157.47|23077.47|23156.57|23076.57|10
1738410670000|2025-02-01 11:51:10|23157.58|23077.58|23157.53|23077.53|23157.84|23077.84|23157.43|23077.43|10
1738410680000|2025-02-01 11:51:20|23157.59|23077.59|23159.61|23079.61|23159.61|23079.61|23157.58|23077.58|9
1738410690000|2025-02-01 11:51:30|23159.73|23079.73|23161.05|23081.05|23161.07|23081.07|23159.61|23079.61|9
1738410700000|2025-02-01 11:51:40|23161.49|23081.49|23162.27|23082.27|23162.27|23082.27|23161.49|23081.49|10
1738410710000|2025-02-01 11:51:50|23162.4|23082.4|23165.35|23085.35|23165.35|23085.35|23162.35|23082.35|10
1738410720000|2025-02-01 11:52:00|23165.56|23085.56|23168.32|23088.32|23168.32|23088.32|23165.48|23085.48|8
1738410730000|2025-02-01 11:52:10|23168.89|23088.89|23170.87|23090.87|23170.87|23090.87|23168.89|23088.89|10
1738410740000|2025-02-01 11:52:20|23170.92|23090.92|23174.15|23094.15|23174.15|23094.15|23170.92|23090.92|10
1738410750000|2025-02-01 11:52:30|23174.47|23094.47|23175.36|23095.36|23175.63|23095.63|23174.47|23094.47|10
1738410760000|2025-02-01 11:52:40|23175.42|23095.42|23175.81|23095.81|23175.84|23095.84|23175.24|23095.24|10
1738410770000|2025-02-01 11:52:50|23175.83|23095.83|23176.07|23096.07|23176.08|23096.08|23175.64|23095.64|10
1738410780000|2025-02-01 11:53:00|23176.19|23096.19|23175.21|23095.21|23176.19|23096.19|23175.21|23095.21|9
1738410790000|2025-02-01 11:53:10|23175.2|23095.2|23173.37|23093.37|23175.2|23095.2|23173.37|23093.37|10
1738410800000|2025-02-01 11:53:20|23173.07|23093.07|23171.77|23091.77|23173.07|23093.07|23171.7|23091.7|10
1738410810000|2025-02-01 11:53:30|23171.76|23091.76|23170.86|23090.86|23171.96|23091.96|23170.86|23090.86|10
1738410820000|2025-02-01 11:53:40|23170.84|23090.84|23169.97|23089.97|23170.84|23090.84|23169.97|23089.97|9
1738410830000|2025-02-01 11:53:50|23169.96|23089.96|23170.24|23090.24|23170.24|23090.24|23169.77|23089.77|10
1738410840000|2025-02-01 11:54:00|23170|23090|23169.76|23089.76|23170.7|23090.7|23169.76|23089.76|9
1738410850000|2025-02-01 11:54:10|23169.72|23089.72|23169.7|23089.7|23169.72|23089.72|23169.55|23089.55|9
1738410860000|2025-02-01 11:54:20|23169.87|23089.87|23167.68|23087.68|23170.28|23090.28|23167.68|23087.68|10
1738410870000|2025-02-01 11:54:30|23167.24|23087.24|23165.63|23085.63|23167.24|23087.24|23165|23085|10
1738410880000|2025-02-01 11:54:40|23165.78|23085.78|23165.77|23085.77|23166.16|23086.16|23165.77|23085.77|9
1738410890000|2025-02-01 11:54:50|23165.71|23085.71|23165.22|23085.22|23166.25|23086.25|23165.22|23085.22|10
1738410900000|2025-02-01 11:55:00|23165.31|23085.31|23165.07|23085.07|23165.8|23085.8|23164.74|23084.74|9
1738410910000|2025-02-01 11:55:10|23164.92|23084.92|23164.28|23084.28|23164.92|23084.92|23164.28|23084.28|10
1738410920000|2025-02-01 11:55:20|23164.23|23084.23|23163.38|23083.38|23164.49|23084.49|23163.38|23083.38|10
1738410930000|2025-02-01 11:55:30|23163.07|23083.07|23162.38|23082.38|23164.08|23084.08|23162.38|23082.38|10
1738410940000|2025-02-01 11:55:40|23163.25|23083.25|23161.38|23081.38|23163.25|23083.25|23161.36|23081.36|10
1738410950000|2025-02-01 11:55:50|23161.32|23081.32|23161.32|23081.32|23161.98|23081.98|23160.96|23080.96|10
1738410960000|2025-02-01 11:56:00|23160.87|23080.87|23160.41|23080.41|23160.87|23080.87|23160.41|23080.41|10
1738410970000|2025-02-01 11:56:10|23160.28|23080.28|23162.61|23082.61|23162.63|23082.63|23160.28|23080.28|10
1738410980000|2025-02-01 11:56:20|23162.59|23082.59|23163.03|23083.03|23163.03|23083.03|23162.53|23082.53|10
1738410990000|2025-02-01 11:56:30|23163.01|23083.01|23163.61|23083.61|23163.61|23083.61|23162.72|23082.72|8
1738411000000|2025-02-01 11:56:40|23163.79|23083.79|23165.51|23085.51|23165.51|23085.51|23163.79|23083.79|10
1738411010000|2025-02-01 11:56:50|23165.32|23085.32|23165.66|23085.66|23165.8|23085.8|23165.32|23085.32|9
1738411020000|2025-02-01 11:57:00|23165.77|23085.77|23166.4|23086.4|23166.4|23086.4|23165.69|23085.69|8
1738411030000|2025-02-01 11:57:10|23166.3|23086.3|23166.05|23086.05|23166.48|23086.48|23166|23086|7
1738411040000|2025-02-01 11:57:20|23166.15|23086.15|23167.2|23087.2|23167.2|23087.2|23166.15|23086.15|10
1738411050000|2025-02-01 11:57:30|23167.17|23087.17|23169.1|23089.1|23169.1|23089.1|23167.17|23087.17|9
1738411060000|2025-02-01 11:57:40|23169.36|23089.36|23169.59|23089.59|23169.61|23089.61|23169.17|23089.17|9
1738411070000|2025-02-01 11:57:50|23169.65|23089.65|23171.67|23091.67|23171.67|23091.67|23169.65|23089.65|10
1738411080000|2025-02-01 11:58:00|23171.87|23091.87|23172.43|23092.43|23172.46|23092.46|23171.74|23091.74|8
1738411090000|2025-02-01 11:58:10|23172.41|23092.41|23172.75|23092.75|23172.75|23092.75|23172.29|23092.29|9
1738411100000|2025-02-01 11:58:20|23172.4|23092.4|23171.82|23091.82|23172.4|23092.4|23171.55|23091.55|9
1738411110000|2025-02-01 11:58:30|23171.77|23091.77|23176.62|23096.62|23176.67|23096.67|23171.77|23091.77|9
1738411120000|2025-02-01 11:58:40|23176.43|23096.43|23176.26|23096.26|23177.78|23097.78|23175.92|23095.92|10
1738411130000|2025-02-01 11:58:50|23178.79|23098.79|23181.74|23101.74|23181.75|23101.75|23178.79|23098.79|9
1738411140000|2025-02-01 11:59:00|23182.4|23102.4|23185.31|23105.31|23186.05|23106.05|23182.4|23102.4|10
1738411150000|2025-02-01 11:59:10|23185.5|23105.5|23188.74|23108.74|23188.74|23108.74|23185.5|23105.5|10
1738411160000|2025-02-01 11:59:20|23187.43|23107.43|23188.19|23108.19|23188.65|23108.65|23187.43|23107.43|9
1738411170000|2025-02-01 11:59:30|23187.93|23107.93|23189.5|23109.5|23189.5|23109.5|23187.73|23107.73|10
1738411180000|2025-02-01 11:59:40|23189.39|23109.39|23189.87|23109.87|23190.45|23110.45|23189.32|23109.32|9
1738411190000|2025-02-01 11:59:50|23189.65|23109.65|23189.42|23109.42|23189.88|23109.88|23189.35|23109.35|10
1738411200000|2025-02-01 12:00:00|23189.51|23109.51|23186.72|23106.72|23189.56|23109.56|23186.72|23106.72|10
1738411210000|2025-02-01 12:00:10|23186.42|23106.42|23188.89|23108.89|23189.05|23109.05|23186.42|23106.42|10
1738411220000|2025-02-01 12:00:20|23188.26|23108.26|23184.14|23104.14|23188.26|23108.26|23184.14|23104.14|10
1738411230000|2025-02-01 12:00:30|23183.29|23103.29|23184.13|23104.13|23185.09|23105.09|23183.01|23103.01|8
1738411240000|2025-02-01 12:00:40|23183.31|23103.31|23181.4|23101.4|23183.31|23103.31|23181.4|23101.4|10
1738411250000|2025-02-01 12:00:50|23181.45|23101.45|23181.09|23101.09|23182.46|23102.46|23180.12|23100.12|10
1738411260000|2025-02-01 12:01:00|23181.12|23101.12|23181.38|23101.38|23181.51|23101.51|23180.88|23100.88|10
1738411270000|2025-02-01 12:01:10|23181.53|23101.53|23183.05|23103.05|23183.18|23103.18|23181.47|23101.47|7
1738411280000|2025-02-01 12:01:20|23182.83|23102.83|23184.56|23104.56|23184.56|23104.56|23182.83|23102.83|10
1738411290000|2025-02-01 12:01:30|23185.32|23105.32|23185.69|23105.69|23186.16|23106.16|23185.29|23105.29|10
1738411300000|2025-02-01 12:01:40|23185.78|23105.78|23188.54|23108.54|23190.03|23110.03|23185.78|23105.78|9
1738411310000|2025-02-01 12:01:50|23188.09|23108.09|23188.36|23108.36|23188.94|23108.94|23187.95|23107.95|10
1738411320000|2025-02-01 12:02:00|23188.21|23108.21|23185.44|23105.44|23188.21|23108.21|23185.44|23105.44|8
1738411330000|2025-02-01 12:02:10|23185.94|23105.94|23181.91|23101.91|23185.95|23105.95|23181.12|23101.12|10
1738411340000|2025-02-01 12:02:20|23181.89|23101.89|23182.48|23102.48|23182.63|23102.63|23181.75|23101.75|10
1738411350000|2025-02-01 12:02:30|23182.46|23102.46|23181.91|23101.91|23182.53|23102.53|23181.91|23101.91|9
1738411360000|2025-02-01 12:02:40|23181.86|23101.86|23180.62|23100.62|23181.86|23101.86|23180.62|23100.62|10
1738411370000|2025-02-01 12:02:50|23180.56|23100.56|23180.67|23100.67|23180.9|23100.9|23180.54|23100.54|9
1738411380000|2025-02-01 12:03:00|23180.7|23100.7|23183.32|23103.32|23183.32|23103.32|23180.7|23100.7|10
1738411390000|2025-02-01 12:03:10|23183.49|23103.49|23186.56|23106.56|23186.56|23106.56|23183.49|23103.49|10
1738411400000|2025-02-01 12:03:20|23187.69|23107.69|23188.24|23108.24|23188.62|23108.62|23187.69|23107.69|10
1738411410000|2025-02-01 12:03:30|23188.28|23108.28|23188.77|23108.77|23189.11|23109.11|23188.24|23108.24|9
1738411420000|2025-02-01 12:03:40|23188.87|23108.87|23189.78|23109.78|23189.78|23109.78|23188.87|23108.87|9
1738411430000|2025-02-01 12:03:50|23189.76|23109.76|23188.28|23108.28|23189.76|23109.76|23188.16|23108.16|10
1738411440000|2025-02-01 12:04:00|23188.32|23108.32|23190|23110|23190|23110|23188.32|23108.32|10
1738411450000|2025-02-01 12:04:10|23190.12|23110.12|23196.07|23116.07|23196.07|23116.07|23190.12|23110.12|10
1738411460000|2025-02-01 12:04:20|23195.96|23115.96|23196.77|23116.77|23197.35|23117.35|23195.96|23115.96|10
1738411470000|2025-02-01 12:04:30|23196.61|23116.61|23194.71|23114.71|23196.61|23116.61|23193.27|23113.27|10
1738411480000|2025-02-01 12:04:40|23195.08|23115.08|23196.1|23116.1|23196.12|23116.12|23195.08|23115.08|10
1738411490000|2025-02-01 12:04:50|23196.21|23116.21|23196.09|23116.09|23196.44|23116.44|23196.03|23116.03|10
1738411500000|2025-02-01 12:05:00|23199.79|23119.79|23201.49|23121.49|23201.49|23121.49|23199.71|23119.71|10
1738411510000|2025-02-01 12:05:10|23201.37|23121.37|23201.83|23121.83|23202.2|23122.2|23201.37|23121.37|10
1738411520000|2025-02-01 12:05:20|23201.02|23121.02|23200.72|23120.72|23201.07|23121.07|23200.66|23120.66|10
1738411530000|2025-02-01 12:05:30|23200.63|23120.63|23200.77|23120.77|23200.95|23120.95|23200.57|23120.57|8
1738411540000|2025-02-01 12:05:40|23201.06|23121.06|23198.79|23118.79|23201.06|23121.06|23198.77|23118.77|9
1738411550000|2025-02-01 12:05:50|23198.77|23118.77|23198.64|23118.64|23198.77|23118.77|23198.61|23118.61|9
1738411560000|2025-02-01 12:06:00|23199.09|23119.09|23203.47|23123.47|23203.47|23123.47|23198.88|23118.88|10
1738411570000|2025-02-01 12:06:10|23202.96|23122.96|23204.27|23124.27|23204.27|23124.27|23202.22|23122.22|10
1738411580000|2025-02-01 12:06:20|23204.56|23124.56|23205.29|23125.29|23206.75|23126.75|23204.54|23124.54|10
1738411590000|2025-02-01 12:06:30|23205.6|23125.6|23203.84|23123.84|23205.62|23125.62|23203.83|23123.83|10
1738411600000|2025-02-01 12:06:40|23203.73|23123.73|23203.16|23123.16|23203.73|23123.73|23202.96|23122.96|9
1738411610000|2025-02-01 12:06:50|23202.53|23122.53|23203.29|23123.29|23203.7|23123.7|23202.18|23122.18|9
1738411620000|2025-02-01 12:07:00|23203.47|23123.47|23204.5|23124.5|23204.5|23124.5|23203.24|23123.24|10
1738411630000|2025-02-01 12:07:10|23204.4|23124.4|23202.9|23122.9|23204.4|23124.4|23202.52|23122.52|10
1738411640000|2025-02-01 12:07:20|23202.65|23122.65|23204.02|23124.02|23204.02|23124.02|23202.55|23122.55|10
1738411650000|2025-02-01 12:07:30|23204.06|23124.06|23205.38|23125.38|23205.38|23125.38|23204.06|23124.06|10
1738411660000|2025-02-01 12:07:40|23204.95|23124.95|23205.39|23125.39|23205.39|23125.39|23204.25|23124.25|10
1738411670000|2025-02-01 12:07:50|23205.38|23125.38|23204.78|23124.78|23205.38|23125.38|23204.78|23124.78|10
1738411680000|2025-02-01 12:08:00|23205.61|23125.61|23203.08|23123.08|23205.61|23125.61|23203.08|23123.08|9
1738411690000|2025-02-01 12:08:10|23202.22|23122.22|23203.34|23123.34|23203.47|23123.47|23202.16|23122.16|10
1738411700000|2025-02-01 12:08:20|23203.52|23123.52|23205.94|23125.94|23206.02|23126.02|23203.52|23123.52|10
1738411710000|2025-02-01 12:08:30|23206.51|23126.51|23204.66|23124.66|23206.75|23126.75|23204.66|23124.66|9
1738411720000|2025-02-01 12:08:40|23204.11|23124.11|23205.51|23125.51|23205.55|23125.55|23204.1|23124.1|8
1738411730000|2025-02-01 12:08:50|23205.25|23125.25|23204.9|23124.9|23205.29|23125.29|23204.9|23124.9|10
1738411740000|2025-02-01 12:09:00|23206.07|23126.07|23205.55|23125.55|23206.07|23126.07|23204.91|23124.91|9
1738411750000|2025-02-01 12:09:10|23205.57|23125.57|23206.12|23126.12|23206.12|23126.12|23205.41|23125.41|9
1738411760000|2025-02-01 12:09:20|23206.16|23126.16|23205.95|23125.95|23206.3|23126.3|23205.5|23125.5|10
1738411770000|2025-02-01 12:09:30|23205.98|23125.98|23205.91|23125.91|23206.32|23126.32|23205.91|23125.91|10
1738411780000|2025-02-01 12:09:40|23205.63|23125.63|23205.19|23125.19|23205.63|23125.63|23205.19|23125.19|7
1738411790000|2025-02-01 12:09:50|23205.18|23125.18|23204.44|23124.44|23205.19|23125.19|23204.44|23124.44|9
1738411800000|2025-02-01 12:10:00|23204.69|23124.69|23203.06|23123.06|23204.69|23124.69|23201.46|23121.46|9
1738411810000|2025-02-01 12:10:10|23203.28|23123.28|23204.38|23124.38|23204.39|23124.39|23203.16|23123.16|10
1738411820000|2025-02-01 12:10:20|23204.39|23124.39|23203.42|23123.42|23204.59|23124.59|23203.36|23123.36|9
1738411830000|2025-02-01 12:10:30|23203.51|23123.51|23203.31|23123.31|23203.59|23123.59|23203.18|23123.18|10
1738411840000|2025-02-01 12:10:40|23203.33|23123.33|23203.43|23123.43|23203.43|23123.43|23203.07|23123.07|7
1738411850000|2025-02-01 12:10:50|23203.35|23123.35|23202.21|23122.21|23203.35|23123.35|23202.14|23122.14|9
1738411860000|2025-02-01 12:11:00|23201.93|23121.93|23202.02|23122.02|23202.02|23122.02|23201.34|23121.34|10
1738411870000|2025-02-01 12:11:10|23202.47|23122.47|23202.3|23122.3|23203.43|23123.43|23202.3|23122.3|10
1738411880000|2025-02-01 12:11:20|23202.39|23122.39|23202.9|23122.9|23202.9|23122.9|23202.19|23122.19|10
1738411890000|2025-02-01 12:11:30|23203.13|23123.13|23203.45|23123.45|23203.75|23123.75|23203.13|23123.13|10
1738411900000|2025-02-01 12:11:40|23203.44|23123.44|23203.76|23123.76|23203.76|23123.76|23203.36|23123.36|9
1738411910000|2025-02-01 12:11:50|23204.6|23124.6|23206.61|23126.61|23206.69|23126.69|23204.35|23124.35|10
1738411920000|2025-02-01 12:12:00|23206.15|23126.15|23203.42|23123.42|23206.15|23126.15|23203.42|23123.42|9
1738411930000|2025-02-01 12:12:10|23203.38|23123.38|23203.17|23123.17|23203.4|23123.4|23203.07|23123.07|9
1738411940000|2025-02-01 12:12:20|23203.75|23123.75|23203.23|23123.23|23203.98|23123.98|23203.23|23123.23|10
1738411950000|2025-02-01 12:12:30|23203.24|23123.24|23203.37|23123.37|23204.19|23124.19|23203.24|23123.24|9
1738411960000|2025-02-01 12:12:40|23203.31|23123.31|23202.9|23122.9|23203.37|23123.37|23202.84|23122.84|10
1738411970000|2025-02-01 12:12:50|23202.89|23122.89|23202.54|23122.54|23202.97|23122.97|23202.53|23122.53|9
1738411980000|2025-02-01 12:13:00|23202.86|23122.86|23203.59|23123.59|23203.59|23123.59|23202.41|23122.41|9
1738411990000|2025-02-01 12:13:10|23203.51|23123.51|23203.27|23123.27|23203.68|23123.68|23203.27|23123.27|10
1738412000000|2025-02-01 12:13:20|23203.29|23123.29|23203.6|23123.6|23203.99|23123.99|23203.29|23123.29|10
1738412010000|2025-02-01 12:13:30|23203.45|23123.45|23203.11|23123.11|23203.45|23123.45|23202.99|23122.99|10
1738412020000|2025-02-01 12:13:40|23203.13|23123.13|23203.03|23123.03|23203.13|23123.13|23202.28|23122.28|10
1738412030000|2025-02-01 12:13:50|23202.91|23122.91|23201.96|23121.96|23202.98|23122.98|23201.96|23121.96|8
1738412040000|2025-02-01 12:14:00|23201.94|23121.94|23202.51|23122.51|23204.54|23124.54|23200.91|23120.91|10
1738412050000|2025-02-01 12:14:10|23202.48|23122.48|23200.99|23120.99|23202.53|23122.53|23200.99|23120.99|8
1738412060000|2025-02-01 12:14:20|23200.67|23120.67|23198.8|23118.8|23200.67|23120.67|23198.8|23118.8|10
1738412070000|2025-02-01 12:14:30|23198.75|23118.75|23200.62|23120.62|23200.66|23120.66|23198.41|23118.41|8
1738412080000|2025-02-01 12:14:40|23200.64|23120.64|23194.47|23114.47|23200.65|23120.65|23194.47|23114.47|10
1738412090000|2025-02-01 12:14:50|23194.45|23114.45|23193.4|23113.4|23194.5|23114.5|23193.36|23113.36|8
1738412100000|2025-02-01 12:15:00|23193.44|23113.44|23195.24|23115.24|23195.24|23115.24|23191.8|23111.8|10
1738412110000|2025-02-01 12:15:10|23195.27|23115.27|23196.75|23116.75|23196.88|23116.88|23195.27|23115.27|9
1738412120000|2025-02-01 12:15:20|23196.3|23116.3|23191.36|23111.36|23196.31|23116.31|23190.46|23110.46|10
1738412130000|2025-02-01 12:15:30|23190.41|23110.41|23188.34|23108.34|23190.41|23110.41|23188.28|23108.28|10
1738412140000|2025-02-01 12:15:40|23188.04|23108.04|23190.44|23110.44|23191.03|23111.03|23188.04|23108.04|9
1738412150000|2025-02-01 12:15:50|23190.24|23110.24|23187.73|23107.73|23190.24|23110.24|23187.68|23107.68|9
1738412160000|2025-02-01 12:16:00|23187.67|23107.67|23188.28|23108.28|23188.97|23108.97|23187.58|23107.58|10
1738412170000|2025-02-01 12:16:10|23188.2|23108.2|23188.64|23108.64|23188.75|23108.75|23188.2|23108.2|9
1738412180000|2025-02-01 12:16:20|23188.5|23108.5|23185.7|23105.7|23188.5|23108.5|23185.7|23105.7|9
1738412190000|2025-02-01 12:16:30|23185.72|23105.72|23184.42|23104.42|23185.72|23105.72|23184.42|23104.42|9
1738412200000|2025-02-01 12:16:40|23184.51|23104.51|23188.89|23108.89|23188.89|23108.89|23184.02|23104.02|9
1738412210000|2025-02-01 12:16:50|23188.94|23108.94|23186.67|23106.67|23188.99|23108.99|23186.67|23106.67|10
1738412220000|2025-02-01 12:17:00|23186.64|23106.64|23184.35|23104.35|23187.44|23107.44|23184.35|23104.35|10
1738412230000|2025-02-01 12:17:10|23184.21|23104.21|23177.38|23097.38|23184.21|23104.21|23177.38|23097.38|10
1738412240000|2025-02-01 12:17:20|23177.28|23097.28|23174.95|23094.95|23177.28|23097.28|23174.73|23094.73|10
1738412250000|2025-02-01 12:17:30|23175.07|23095.07|23173.07|23093.07|23175.07|23095.07|23173.07|23093.07|10
1738412260000|2025-02-01 12:17:40|23172.93|23092.93|23172.42|23092.42|23172.93|23092.93|23171.62|23091.62|10
1738412270000|2025-02-01 12:17:50|23172.54|23092.54|23172.8|23092.8|23172.8|23092.8|23172.37|23092.37|10
1738412280000|2025-02-01 12:18:00|23172.67|23092.67|23174.93|23094.93|23174.93|23094.93|23172.64|23092.64|10
1738412290000|2025-02-01 12:18:10|23174.89|23094.89|23173.8|23093.8|23174.89|23094.89|23173.72|23093.72|10
1738412300000|2025-02-01 12:18:20|23173.74|23093.74|23174.76|23094.76|23175.03|23095.03|23173.74|23093.74|10
1738412310000|2025-02-01 12:18:30|23174.77|23094.77|23175.19|23095.19|23175.19|23095.19|23174.74|23094.74|8
1738412320000|2025-02-01 12:18:40|23175.18|23095.18|23176.54|23096.54|23176.97|23096.97|23175.18|23095.18|9
1738412330000|2025-02-01 12:18:50|23176.4|23096.4|23174.99|23094.99|23176.4|23096.4|23174.99|23094.99|10
1738412340000|2025-02-01 12:19:00|23174.5|23094.5|23175.07|23095.07|23175.37|23095.37|23174.5|23094.5|10
1738412350000|2025-02-01 12:19:10|23175.48|23095.48|23175.6|23095.6|23175.61|23095.61|23175.39|23095.39|9
1738412360000|2025-02-01 12:19:20|23175.62|23095.62|23176.77|23096.77|23176.77|23096.77|23175.62|23095.62|8
1738412370000|2025-02-01 12:19:30|23176.64|23096.64|23176.9|23096.9|23176.98|23096.98|23176.64|23096.64|8
1738412380000|2025-02-01 12:19:40|23177.22|23097.22|23176.57|23096.57|23177.29|23097.29|23176.54|23096.54|10
1738412390000|2025-02-01 12:19:50|23176.79|23096.79|23177.43|23097.43|23177.49|23097.49|23176.79|23096.79|8
1738412400000|2025-02-01 12:20:00|23177.78|23097.78|23178.97|23098.97|23179.19|23099.19|23177.78|23097.78|10
1738412410000|2025-02-01 12:20:10|23179.31|23099.31|23178.24|23098.24|23179.31|23099.31|23178.03|23098.03|10
1738412420000|2025-02-01 12:20:20|23179.1|23099.1|23181.56|23101.56|23181.56|23101.56|23179.1|23099.1|10
1738412430000|2025-02-01 12:20:30|23181.51|23101.51|23184.27|23104.27|23184.27|23104.27|23181.51|23101.51|10
1738412440000|2025-02-01 12:20:40|23184.48|23104.48|23184.71|23104.71|23184.89|23104.89|23184.33|23104.33|10
1738412450000|2025-02-01 12:20:50|23184.63|23104.63|23185.22|23105.22|23185.23|23105.23|23184.63|23104.63|10
1738412460000|2025-02-01 12:21:00|23185.26|23105.26|23187|23107|23187|23107|23185.26|23105.26|10
1738412470000|2025-02-01 12:21:10|23186.52|23106.52|23189.07|23109.07|23189.07|23109.07|23186.52|23106.52|9
1738412480000|2025-02-01 12:21:20|23189.25|23109.25|23190.51|23110.51|23190.52|23110.52|23189.2|23109.2|10
1738412490000|2025-02-01 12:21:30|23190.56|23110.56|23193.04|23113.04|23193.04|23113.04|23190.56|23110.56|10
1738412500000|2025-02-01 12:21:40|23194.62|23114.62|23196.54|23116.54|23196.54|23116.54|23194.62|23114.62|10
1738412510000|2025-02-01 12:21:50|23196.58|23116.58|23195.53|23115.53|23196.62|23116.62|23195.53|23115.53|8
1738412520000|2025-02-01 12:22:00|23195.46|23115.46|23196.18|23116.18|23196.18|23116.18|23195.25|23115.25|10
1738412530000|2025-02-01 12:22:10|23196.24|23116.24|23196.41|23116.41|23196.93|23116.93|23196.24|23116.24|10
1738412540000|2025-02-01 12:22:20|23195.68|23115.68|23195.1|23115.1|23195.68|23115.68|23194.43|23114.43|9
1738412550000|2025-02-01 12:22:30|23194.77|23114.77|23197.86|23117.86|23197.86|23117.86|23194.77|23114.77|10
1738412560000|2025-02-01 12:22:40|23197.79|23117.79|23198.55|23118.55|23198.8|23118.8|23197.79|23117.79|9
1738412570000|2025-02-01 12:22:50|23198.68|23118.68|23201.6|23121.6|23201.74|23121.74|23198.68|23118.68|10
1738412580000|2025-02-01 12:23:00|23201.28|23121.28|23199.98|23119.98|23201.28|23121.28|23199.76|23119.76|10
1738412590000|2025-02-01 12:23:10|23203.46|23123.46|23204.86|23124.86|23204.86|23124.86|23202.97|23122.97|9
1738412600000|2025-02-01 12:23:20|23205.39|23125.39|23208.19|23128.19|23208.2|23128.2|23205.39|23125.39|10
1738412610000|2025-02-01 12:23:30|23208.32|23128.32|23210.2|23130.2|23210.2|23130.2|23208.32|23128.32|9
1738412620000|2025-02-01 12:23:40|23210.66|23130.66|23211.26|23131.26|23211.4|23131.4|23210.59|23130.59|9
1738412630000|2025-02-01 12:23:50|23211.25|23131.25|23210.8|23130.8|23211.25|23131.25|23210.78|23130.78|7
1738412640000|2025-02-01 12:24:00|23210.97|23130.97|23211.32|23131.32|23211.97|23131.97|23210.88|23130.88|10
1738412650000|2025-02-01 12:24:10|23211.05|23131.05|23210.56|23130.56|23211.05|23131.05|23210.26|23130.26|10
1738412660000|2025-02-01 12:24:20|23210.59|23130.59|23209.17|23129.17|23210.59|23130.59|23209.17|23129.17|10
1738412670000|2025-02-01 12:24:30|23208.68|23128.68|23208.92|23128.92|23209.44|23129.44|23208.51|23128.51|9
1738412680000|2025-02-01 12:24:40|23208.27|23128.27|23203.94|23123.94|23208.27|23128.27|23203.79|23123.79|10
1738412690000|2025-02-01 12:24:50|23203.93|23123.93|23203.68|23123.68|23204.48|23124.48|23203.68|23123.68|10
1738412700000|2025-02-01 12:25:00|23203.02|23123.02|23202.53|23122.53|23203.02|23123.02|23202.15|23122.15|9
1738412710000|2025-02-01 12:25:10|23202.33|23122.33|23203.81|23123.81|23204.24|23124.24|23202.33|23122.33|10
1738412720000|2025-02-01 12:25:20|23203.84|23123.84|23202.65|23122.65|23203.88|23123.88|23202.65|23122.65|10
1738412730000|2025-02-01 12:25:30|23201.98|23121.98|23201.79|23121.79|23201.98|23121.98|23201.63|23121.63|10
1738412740000|2025-02-01 12:25:40|23201.8|23121.8|23203.32|23123.32|23203.47|23123.47|23201.7|23121.7|10
1738412750000|2025-02-01 12:25:50|23203.33|23123.33|23204.94|23124.94|23205.04|23125.04|23203.33|23123.33|10
1738412760000|2025-02-01 12:26:00|23204.97|23124.97|23206.2|23126.2|23206.41|23126.41|23204.97|23124.97|10
1738412770000|2025-02-01 12:26:10|23206.25|23126.25|23206.16|23126.16|23206.26|23126.26|23205.66|23125.66|10
1738412780000|2025-02-01 12:26:20|23206.15|23126.15|23205.85|23125.85|23206.22|23126.22|23205.85|23125.85|8
1738412790000|2025-02-01 12:26:30|23206|23126|23206.96|23126.96|23206.96|23126.96|23205.96|23125.96|10
1738412800000|2025-02-01 12:26:40|23206.95|23126.95|23208.35|23128.35|23208.72|23128.72|23206.95|23126.95|10
1738412810000|2025-02-01 12:26:50|23208.58|23128.58|23208.64|23128.64|23208.86|23128.86|23208.57|23128.57|10
1738412820000|2025-02-01 12:27:00|23209.65|23129.65|23210.72|23130.72|23210.96|23130.96|23209.65|23129.65|10
1738412830000|2025-02-01 12:27:10|23211.38|23131.38|23210.71|23130.71|23211.61|23131.61|23210.51|23130.51|9
1738412840000|2025-02-01 12:27:20|23210.52|23130.52|23211.99|23131.99|23211.99|23131.99|23210.52|23130.52|10
1738412850000|2025-02-01 12:27:30|23211.94|23131.94|23211.41|23131.41|23212.25|23132.25|23211.41|23131.41|10
1738412860000|2025-02-01 12:27:40|23211.45|23131.45|23211.6|23131.6|23211.6|23131.6|23209.83|23129.83|10
1738412870000|2025-02-01 12:27:50|23211.54|23131.54|23211.84|23131.84|23212.53|23132.53|23211.2|23131.2|10
1738412880000|2025-02-01 12:28:00|23212.23|23132.23|23211.34|23131.34|23212.38|23132.38|23210.78|23130.78|10
1738412890000|2025-02-01 12:28:10|23211.39|23131.39|23210.42|23130.42|23211.56|23131.56|23210.42|23130.42|10
1738412900000|2025-02-01 12:28:20|23208.59|23128.59|23208.11|23128.11|23208.6|23128.6|23208.05|23128.05|10
1738412910000|2025-02-01 12:28:30|23207.71|23127.71|23206.62|23126.62|23207.71|23127.71|23206.56|23126.56|10
1738412920000|2025-02-01 12:28:40|23206.49|23126.49|23207.14|23127.14|23207.27|23127.27|23206.49|23126.49|10
1738412930000|2025-02-01 12:28:50|23207.16|23127.16|23207.03|23127.03|23207.16|23127.16|23206.67|23126.67|10
1738412940000|2025-02-01 12:29:00|23207.17|23127.17|23209.23|23129.23|23209.23|23129.23|23207|23127|10
1738412950000|2025-02-01 12:29:10|23209.26|23129.26|23209.61|23129.61|23210.89|23130.89|23209.26|23129.26|10
1738412960000|2025-02-01 12:29:20|23209.57|23129.57|23206.95|23126.95|23209.57|23129.57|23206.95|23126.95|10
1738412970000|2025-02-01 12:29:30|23206.61|23126.61|23207.28|23127.28|23207.28|23127.28|23206.22|23126.22|10
1738412980000|2025-02-01 12:29:40|23207.68|23127.68|23208.39|23128.39|23208.52|23128.52|23207.68|23127.68|10
1738412990000|2025-02-01 12:29:50|23208.36|23128.36|23208.91|23128.91|23208.91|23128.91|23208.36|23128.36|9
1738413000000|2025-02-01 12:30:00|23208.96|23128.96|23210.13|23130.13|23210.13|23130.13|23208.96|23128.96|10
1738413010000|2025-02-01 12:30:10|23209.75|23129.75|23209.25|23129.25|23209.77|23129.77|23209.1|23129.1|10
1738413020000|2025-02-01 12:30:20|23209.02|23129.02|23206.94|23126.94|23209.02|23129.02|23206.94|23126.94|10
1738413030000|2025-02-01 12:30:30|23207.12|23127.12|23206.69|23126.69|23207.12|23127.12|23206.27|23126.27|10
1738413040000|2025-02-01 12:30:40|23206.73|23126.73|23211.43|23131.43|23212.17|23132.17|23206.73|23126.73|10
1738413050000|2025-02-01 12:30:50|23210.83|23130.83|23211.64|23131.64|23211.69|23131.69|23210.83|23130.83|9
1738413060000|2025-02-01 12:31:00|23211.7|23131.7|23211.6|23131.6|23211.82|23131.82|23211.55|23131.55|9
1738413070000|2025-02-01 12:31:10|23211.85|23131.85|23210.82|23130.82|23211.91|23131.91|23210.1|23130.1|10
1738413080000|2025-02-01 12:31:20|23210.95|23130.95|23212.23|23132.23|23212.23|23132.23|23210.68|23130.68|10
1738413090000|2025-02-01 12:31:30|23212.99|23132.99|23220.04|23140.04|23220.04|23140.04|23212.99|23132.99|10
1738413100000|2025-02-01 12:31:40|23220.03|23140.03|23221.91|23141.91|23221.91|23141.91|23220.03|23140.03|9
1738413110000|2025-02-01 12:31:50|23221.86|23141.86|23223.77|23143.77|23223.77|23143.77|23221.86|23141.86|10
1738413120000|2025-02-01 12:32:00|23223.96|23143.96|23223.59|23143.59|23224.12|23144.12|23223.43|23143.43|9
1738413130000|2025-02-01 12:32:10|23223.62|23143.62|23223.38|23143.38|23223.79|23143.79|23223.38|23143.38|10
1738413140000|2025-02-01 12:32:20|23223.62|23143.62|23223.82|23143.82|23224.61|23144.61|23223.62|23143.62|9
1738413150000|2025-02-01 12:32:30|23224.28|23144.28|23223.67|23143.67|23224.28|23144.28|23223.46|23143.46|9
1738413160000|2025-02-01 12:32:40|23222.66|23142.66|23222.01|23142.01|23222.72|23142.72|23221.99|23141.99|9
1738413170000|2025-02-01 12:32:50|23222.49|23142.49|23222.73|23142.73|23222.73|23142.73|23222.46|23142.46|8
1738413180000|2025-02-01 12:33:00|23222.75|23142.75|23223.74|23143.74|23223.74|23143.74|23222.43|23142.43|9
1738413190000|2025-02-01 12:33:10|23223.75|23143.75|23225.3|23145.3|23225.3|23145.3|23223.75|23143.75|10
1738413200000|2025-02-01 12:33:20|23225.9|23145.9|23227.14|23147.14|23227.6|23147.6|23225.9|23145.9|9
1738413210000|2025-02-01 12:33:30|23227.1|23147.1|23227.86|23147.86|23227.86|23147.86|23226.91|23146.91|9
1738413220000|2025-02-01 12:33:40|23227.69|23147.69|23226.6|23146.6|23227.69|23147.69|23226.6|23146.6|9
1738413230000|2025-02-01 12:33:50|23226.45|23146.45|23226.58|23146.58|23226.58|23146.58|23226.34|23146.34|9
1738413240000|2025-02-01 12:34:00|23226.59|23146.59|23228.49|23148.49|23228.54|23148.54|23225.96|23145.96|10
1738413250000|2025-02-01 12:34:10|23228.52|23148.52|23229.01|23149.01|23229.01|23149.01|23228.5|23148.5|9
1738413260000|2025-02-01 12:34:20|23229.22|23149.22|23228.89|23148.89|23230.01|23150.01|23228.89|23148.89|10
1738413270000|2025-02-01 12:34:30|23227.75|23147.75|23231.18|23151.18|23231.18|23151.18|23227.48|23147.48|9
1738413280000|2025-02-01 12:34:40|23231.41|23151.41|23231.76|23151.76|23231.83|23151.83|23230.9|23150.9|9
1738413290000|2025-02-01 12:34:50|23231.42|23151.42|23231.36|23151.36|23231.77|23151.77|23231.36|23151.36|10
1738413300000|2025-02-01 12:35:00|23231.61|23151.61|23232.53|23152.53|23233.13|23153.13|23231.02|23151.02|10
1738413310000|2025-02-01 12:35:10|23231.75|23151.75|23231.94|23151.94|23231.94|23151.94|23231|23151|10
1738413320000|2025-02-01 12:35:20|23231.9|23151.9|23230.8|23150.8|23231.93|23151.93|23230.78|23150.78|10
1738413330000|2025-02-01 12:35:30|23230.59|23150.59|23232.2|23152.2|23232.2|23152.2|23230.37|23150.37|10
1738413340000|2025-02-01 12:35:40|23232.16|23152.16|23232.69|23152.69|23232.69|23152.69|23232.16|23152.16|9
1738413350000|2025-02-01 12:35:50|23232.61|23152.61|23230.91|23150.91|23232.62|23152.62|23230.91|23150.91|9
1738413360000|2025-02-01 12:36:00|23230.88|23150.88|23229.89|23149.89|23231.54|23151.54|23229.89|23149.89|10
1738413370000|2025-02-01 12:36:10|23229.93|23149.93|23234.38|23154.38|23234.51|23154.51|23229.87|23149.87|10
1738413380000|2025-02-01 12:36:20|23234.4|23154.4|23232.85|23152.85|23234.98|23154.98|23232.8|23152.8|8
1738413390000|2025-02-01 12:36:30|23233.1|23153.1|23234.01|23154.01|23234.01|23154.01|23232.81|23152.81|9
1738413400000|2025-02-01 12:36:40|23233.81|23153.81|23235.53|23155.53|23235.55|23155.55|23233.76|23153.76|10
1738413410000|2025-02-01 12:36:50|23236.04|23156.04|23238.49|23158.49|23239.04|23159.04|23236.04|23156.04|10
1738413420000|2025-02-01 12:37:00|23238.7|23158.7|23239.88|23159.88|23239.88|23159.88|23237.94|23157.94|10
1738413430000|2025-02-01 12:37:10|23239.85|23159.85|23236.97|23156.97|23240|23160|23236.83|23156.83|10
1738413440000|2025-02-01 12:37:20|23237.35|23157.35|23237.32|23157.32|23237.35|23157.35|23235.77|23155.77|10
1738413450000|2025-02-01 12:37:30|23237.34|23157.34|23237.22|23157.22|23237.34|23157.34|23236.36|23156.36|9
1738413460000|2025-02-01 12:37:40|23237.23|23157.23|23237.37|23157.37|23237.37|23157.37|23236.82|23156.82|9
1738413470000|2025-02-01 12:37:50|23237.51|23157.51|23238.79|23158.79|23238.79|23158.79|23237.51|23157.51|10
1738413480000|2025-02-01 12:38:00|23238.89|23158.89|23241.29|23161.29|23241.29|23161.29|23238.89|23158.89|10
1738413490000|2025-02-01 12:38:10|23241.42|23161.42|23242.51|23162.51|23242.51|23162.51|23241.42|23161.42|10
1738413500000|2025-02-01 12:38:20|23242.47|23162.47|23244.97|23164.97|23244.97|23164.97|23242.46|23162.46|9
1738413510000|2025-02-01 12:38:30|23245.11|23165.11|23245.07|23165.07|23245.43|23165.43|23244.78|23164.78|9
1738413520000|2025-02-01 12:38:40|23245.11|23165.11|23246.84|23166.84|23246.98|23166.98|23245.11|23165.11|10
1738413530000|2025-02-01 12:38:50|23246.76|23166.76|23247.37|23167.37|23247.81|23167.81|23246.72|23166.72|9
1738413540000|2025-02-01 12:39:00|23247.32|23167.32|23246.09|23166.09|23247.53|23167.53|23246.09|23166.09|10
1738413550000|2025-02-01 12:39:10|23246.19|23166.19|23243.25|23163.25|23246.19|23166.19|23243.25|23163.25|10
1738413560000|2025-02-01 12:39:20|23243.15|23163.15|23242.29|23162.29|23244.1|23164.1|23242.29|23162.29|10
1738413570000|2025-02-01 12:39:30|23242.3|23162.3|23242.53|23162.53|23242.53|23162.53|23241.67|23161.67|10
1738413580000|2025-02-01 12:39:40|23242.74|23162.74|23242.48|23162.48|23242.9|23162.9|23242.42|23162.42|10
1738413590000|2025-02-01 12:39:50|23242.46|23162.46|23241.55|23161.55|23242.46|23162.46|23241.55|23161.55|9
1738413600000|2025-02-01 12:40:00|23241.6|23161.6|23240.92|23160.92|23241.9|23161.9|23240.89|23160.89|10
1738413610000|2025-02-01 12:40:10|23241.17|23161.17|23243.57|23163.57|23244.47|23164.47|23241.17|23161.17|10
1738413620000|2025-02-01 12:40:20|23243.52|23163.52|23244.39|23164.39|23244.54|23164.54|23243.47|23163.47|9
1738413630000|2025-02-01 12:40:30|23244.76|23164.76|23246.05|23166.05|23246.07|23166.07|23244.36|23164.36|9
1738413640000|2025-02-01 12:40:40|23245.96|23165.96|23246.39|23166.39|23246.45|23166.45|23245.9|23165.9|10
1738413650000|2025-02-01 12:40:50|23246.15|23166.15|23246.53|23166.53|23246.53|23166.53|23245.72|23165.72|10
1738413660000|2025-02-01 12:41:00|23246.31|23166.31|23246.36|23166.36|23246.39|23166.39|23246.16|23166.16|10
1738413670000|2025-02-01 12:41:10|23245.8|23165.8|23245.34|23165.34|23245.8|23165.8|23244.69|23164.69|10
1738413680000|2025-02-01 12:41:20|23245.3|23165.3|23244.75|23164.75|23245.3|23165.3|23244.73|23164.73|10
1738413690000|2025-02-01 12:41:30|23244.84|23164.84|23244.85|23164.85|23244.91|23164.91|23244.61|23164.61|9
1738413700000|2025-02-01 12:41:40|23244.84|23164.84|23246.53|23166.53|23246.8|23166.8|23244.29|23164.29|10
1738413710000|2025-02-01 12:41:50|23246.59|23166.59|23247.13|23167.13|23247.44|23167.44|23246.5|23166.5|10
1738413720000|2025-02-01 12:42:00|23246.88|23166.88|23249.24|23169.24|23249.24|23169.24|23246.71|23166.71|9
1738413730000|2025-02-01 12:42:10|23249.49|23169.49|23246.4|23166.4|23249.67|23169.67|23246.4|23166.4|10
1738413740000|2025-02-01 12:42:20|23246.35|23166.35|23246.29|23166.29|23246.37|23166.37|23246.07|23166.07|9
1738413750000|2025-02-01 12:42:30|23246.48|23166.48|23245.17|23165.17|23246.48|23166.48|23245.17|23165.17|9
1738413760000|2025-02-01 12:42:40|23244.86|23164.86|23244.47|23164.47|23244.86|23164.86|23244.38|23164.38|9
1738413770000|2025-02-01 12:42:50|23243.89|23163.89|23244.55|23164.55|23244.63|23164.63|23243.46|23163.46|9
1738413780000|2025-02-01 12:43:00|23244.47|23164.47|23240.78|23160.78|23244.47|23164.47|23240.27|23160.27|8
1738413790000|2025-02-01 12:43:10|23240.89|23160.89|23240.94|23160.94|23241.44|23161.44|23240.85|23160.85|9
1738413800000|2025-02-01 12:43:20|23240.93|23160.93|23242.21|23162.21|23242.6|23162.6|23240.84|23160.84|9
1738413810000|2025-02-01 12:43:30|23242.28|23162.28|23242.5|23162.5|23242.58|23162.58|23242.28|23162.28|10
1738413820000|2025-02-01 12:43:40|23242.43|23162.43|23247.07|23167.07|23247.07|23167.07|23242.41|23162.41|10
1738413830000|2025-02-01 12:43:50|23246.29|23166.29|23246.84|23166.84|23246.88|23166.88|23246.29|23166.29|10
1738413840000|2025-02-01 12:44:00|23246.86|23166.86|23245.22|23165.22|23246.86|23166.86|23245.13|23165.13|10
1738413850000|2025-02-01 12:44:10|23245.08|23165.08|23245.32|23165.32|23245.54|23165.54|23245.06|23165.06|9
1738413860000|2025-02-01 12:44:20|23245.2|23165.2|23245.02|23165.02|23245.3|23165.3|23244.9|23164.9|10
1738413870000|2025-02-01 12:44:30|23245.48|23165.48|23244.8|23164.8|23245.48|23165.48|23244.8|23164.8|9
1738413880000|2025-02-01 12:44:40|23244.37|23164.37|23243.68|23163.68|23244.37|23164.37|23242.58|23162.58|10
1738413890000|2025-02-01 12:44:50|23243.66|23163.66|23243.17|23163.17|23243.66|23163.66|23243.17|23163.17|9
1738413900000|2025-02-01 12:45:00|23243.08|23163.08|23242|23162|23243.13|23163.13|23242|23162|10
1738413910000|2025-02-01 12:45:10|23241.99|23161.99|23241.37|23161.37|23241.99|23161.99|23240.99|23160.99|10
1738413920000|2025-02-01 12:45:20|23241.33|23161.33|23241.82|23161.82|23242.09|23162.09|23241.27|23161.27|10
1738413930000|2025-02-01 12:45:30|23241.96|23161.96|23243.04|23163.04|23243.04|23163.04|23241.24|23161.24|8
1738413940000|2025-02-01 12:45:40|23243.05|23163.05|23242.84|23162.84|23243.53|23163.53|23242.84|23162.84|10
1738413950000|2025-02-01 12:45:50|23243.03|23163.03|23243.24|23163.24|23243.24|23163.24|23242.39|23162.39|10
1738413960000|2025-02-01 12:46:00|23243.28|23163.28|23244.75|23164.75|23244.77|23164.77|23243.27|23163.27|9
1738413970000|2025-02-01 12:46:10|23245.18|23165.18|23250.45|23170.45|23250.45|23170.45|23245.18|23165.18|10
1738413980000|2025-02-01 12:46:20|23250.68|23170.68|23252.67|23172.67|23252.67|23172.67|23250.38|23170.38|10
1738413990000|2025-02-01 12:46:30|23253.65|23173.65|23253.93|23173.93|23253.93|23173.93|23253.62|23173.62|9
1738414000000|2025-02-01 12:46:40|23254.09|23174.09|23249.39|23169.39|23254.63|23174.63|23244.29|23164.29|10
1738414010000|2025-02-01 12:46:50|23249.9|23169.9|23250.14|23170.14|23250.14|23170.14|23249.42|23169.42|8
1738414020000|2025-02-01 12:47:00|23250.39|23170.39|23250.13|23170.13|23250.8|23170.8|23250.13|23170.13|9
1738414030000|2025-02-01 12:47:10|23249.5|23169.5|23247.23|23167.23|23249.5|23169.5|23247.15|23167.15|8
1738414040000|2025-02-01 12:47:20|23246.62|23166.62|23245.36|23165.36|23246.62|23166.62|23245.36|23165.36|9
1738414050000|2025-02-01 12:47:30|23244.91|23164.91|23246.79|23166.79|23246.79|23166.79|23244.91|23164.91|10
1738414060000|2025-02-01 12:47:40|23246.8|23166.8|23255.52|23175.52|23255.52|23175.52|23246.78|23166.78|9
1738414070000|2025-02-01 12:47:50|23256.4|23176.4|23257.6|23177.6|23257.95|23177.95|23256.38|23176.38|10
1738414080000|2025-02-01 12:48:00|23257.63|23177.63|23258.08|23178.08|23258.23|23178.23|23257.63|23177.63|9
1738414090000|2025-02-01 12:48:10|23258.36|23178.36|23258.09|23178.09|23258.36|23178.36|23257.65|23177.65|9
1738414100000|2025-02-01 12:48:20|23258.05|23178.05|23257.35|23177.35|23258.06|23178.06|23257.35|23177.35|8
1738414110000|2025-02-01 12:48:30|23257.36|23177.36|23257.57|23177.57|23257.57|23177.57|23257.36|23177.36|8
1738414120000|2025-02-01 12:48:40|23257.65|23177.65|23257.04|23177.04|23257.94|23177.94|23257.04|23177.04|10
1738414130000|2025-02-01 12:48:50|23257.06|23177.06|23258.86|23178.86|23258.88|23178.88|23257.06|23177.06|10
1738414140000|2025-02-01 12:49:00|23258.88|23178.88|23259.09|23179.09|23259.38|23179.38|23258.88|23178.88|10
1738414150000|2025-02-01 12:49:10|23259.64|23179.64|23257.42|23177.42|23260.14|23180.14|23257.28|23177.28|9
1738414160000|2025-02-01 12:49:20|23257.39|23177.39|23257.45|23177.45|23257.46|23177.46|23257.34|23177.34|8
1738414170000|2025-02-01 12:49:30|23257.55|23177.55|23257.45|23177.45|23257.63|23177.63|23257.45|23177.45|8
1738414180000|2025-02-01 12:49:40|23257.31|23177.31|23257.23|23177.23|23257.33|23177.33|23257.23|23177.23|8
1738414190000|2025-02-01 12:49:50|23257.27|23177.27|23255.62|23175.62|23257.34|23177.34|23255.62|23175.62|9
1738414200000|2025-02-01 12:50:00|23255.61|23175.61|23255.31|23175.31|23255.61|23175.61|23255.16|23175.16|10
1738414210000|2025-02-01 12:50:10|23255.7|23175.7|23255.53|23175.53|23255.7|23175.7|23255.41|23175.41|9
1738414220000|2025-02-01 12:50:20|23255.52|23175.52|23254.35|23174.35|23255.56|23175.56|23254.34|23174.34|9
1738414230000|2025-02-01 12:50:30|23255.69|23175.69|23256.01|23176.01|23256.01|23176.01|23255.66|23175.66|8
1738414240000|2025-02-01 12:50:40|23256.21|23176.21|23257.46|23177.46|23257.46|23177.46|23256.21|23176.21|10
1738414250000|2025-02-01 12:50:50|23257.5|23177.5|23259.94|23179.94|23259.94|23179.94|23257.5|23177.5|10
1738414260000|2025-02-01 12:51:00|23260|23180|23260.43|23180.43|23260.43|23180.43|23260|23180|9
1738414270000|2025-02-01 12:51:10|23260.8|23180.8|23263.28|23183.28|23263.28|23183.28|23260.8|23180.8|10
1738414280000|2025-02-01 12:51:20|23263.2|23183.2|23263.83|23183.83|23263.83|23183.83|23263.2|23183.2|10
1738414290000|2025-02-01 12:51:30|23263.94|23183.94|23264.91|23184.91|23264.91|23184.91|23263.91|23183.91|9
1738414300000|2025-02-01 12:51:40|23264.88|23184.88|23267.19|23187.19|23267.32|23187.32|23264.88|23184.88|9
1738414310000|2025-02-01 12:51:50|23267.21|23187.21|23269.36|23189.36|23269.36|23189.36|23267.17|23187.17|9
1738414320000|2025-02-01 12:52:00|23269.26|23189.26|23270.09|23190.09|23270.12|23190.12|23269.26|23189.26|9
1738414330000|2025-02-01 12:52:10|23270.56|23190.56|23273.14|23193.14|23273.52|23193.52|23270.56|23190.56|10
1738414340000|2025-02-01 12:52:20|23273.03|23193.03|23274.54|23194.54|23274.54|23194.54|23272.41|23192.41|10
1738414350000|2025-02-01 12:52:30|23274.38|23194.38|23281.41|23201.41|23281.41|23201.41|23274.38|23194.38|9
1738414360000|2025-02-01 12:52:40|23281.43|23201.43|23282.04|23202.04|23283.14|23203.14|23281.43|23201.43|9
1738414370000|2025-02-01 12:52:50|23282.05|23202.05|23281.2|23201.2|23282.05|23202.05|23280.61|23200.61|10
1738414380000|2025-02-01 12:53:00|23281.22|23201.22|23281.15|23201.15|23281.22|23201.22|23280.77|23200.77|9
1738414390000|2025-02-01 12:53:10|23281.57|23201.57|23282.73|23202.73|23282.83|23202.83|23281.57|23201.57|9
1738414400000|2025-02-01 12:53:20|23282.7|23202.7|23283|23203|23283.21|23203.21|23282.7|23202.7|10
1738414410000|2025-02-01 12:53:30|23282.37|23202.37|23280.97|23200.97|23282.37|23202.37|23280.86|23200.86|9
1738414420000|2025-02-01 12:53:40|23280.89|23200.89|23280.54|23200.54|23280.89|23200.89|23280.19|23200.19|10
1738414430000|2025-02-01 12:53:50|23280.55|23200.55|23278.57|23198.57|23280.55|23200.55|23278.57|23198.57|8
1738414440000|2025-02-01 12:54:00|23278|23198|23276.81|23196.81|23278.03|23198.03|23276.52|23196.52|10
1738414450000|2025-02-01 12:54:10|23276.84|23196.84|23275.96|23195.96|23276.84|23196.84|23275.84|23195.84|10
1738414460000|2025-02-01 12:54:20|23276.03|23196.03|23277.32|23197.32|23277.48|23197.48|23276.03|23196.03|10
1738414470000|2025-02-01 12:54:30|23277.29|23197.29|23276.67|23196.67|23277.29|23197.29|23276.67|23196.67|10
1738414480000|2025-02-01 12:54:40|23275.92|23195.92|23274.94|23194.94|23275.92|23195.92|23274.94|23194.94|10
1738414490000|2025-02-01 12:54:50|23274.96|23194.96|23274.95|23194.95|23275.09|23195.09|23274.41|23194.41|10
1738414500000|2025-02-01 12:55:00|23275.1|23195.1|23275.57|23195.57|23275.57|23195.57|23275.1|23195.1|10
1738414510000|2025-02-01 12:55:10|23275.53|23195.53|23274.52|23194.52|23275.56|23195.56|23274.45|23194.45|9
1738414520000|2025-02-01 12:55:20|23274.57|23194.57|23275.41|23195.41|23275.41|23195.41|23274.57|23194.57|8
1738414530000|2025-02-01 12:55:30|23275.26|23195.26|23273.43|23193.43|23275.26|23195.26|23273.28|23193.28|10
1738414540000|2025-02-01 12:55:40|23273.36|23193.36|23271.78|23191.78|23273.36|23193.36|23271.78|23191.78|10
1738414550000|2025-02-01 12:55:50|23271.71|23191.71|23271.39|23191.39|23271.71|23191.71|23271.39|23191.39|9
1738414560000|2025-02-01 12:56:00|23270.73|23190.73|23269.17|23189.17|23270.73|23190.73|23269.17|23189.17|9
1738414570000|2025-02-01 12:56:10|23269.1|23189.1|23269.1|23189.1|23269.31|23189.31|23268.82|23188.82|9
1738414580000|2025-02-01 12:56:20|23269.31|23189.31|23269.84|23189.84|23269.87|23189.87|23269.16|23189.16|10
1738414590000|2025-02-01 12:56:30|23269.87|23189.87|23268.51|23188.51|23269.87|23189.87|23268.51|23188.51|9
1738414600000|2025-02-01 12:56:40|23268.49|23188.49|23269.23|23189.23|23269.25|23189.25|23268.01|23188.01|9
1738414610000|2025-02-01 12:56:50|23269.75|23189.75|23266.52|23186.52|23269.75|23189.75|23266.52|23186.52|10
1738414620000|2025-02-01 12:57:00|23266.53|23186.53|23262.92|23182.92|23266.53|23186.53|23262.92|23182.92|9
1738414630000|2025-02-01 12:57:10|23262.83|23182.83|23259.54|23179.54|23262.83|23182.83|23259.54|23179.54|10
1738414640000|2025-02-01 12:57:20|23259.76|23179.76|23258.86|23178.86|23259.76|23179.76|23258.86|23178.86|9
1738414650000|2025-02-01 12:57:30|23259.02|23179.02|23256.94|23176.94|23259.03|23179.03|23256.94|23176.94|9
1738414660000|2025-02-01 12:57:40|23256.79|23176.79|23257.5|23177.5|23257.6|23177.6|23256.79|23176.79|10
1738414670000|2025-02-01 12:57:50|23257.52|23177.52|23257.53|23177.53|23257.59|23177.59|23257.27|23177.27|10
1738414680000|2025-02-01 12:58:00|23257.95|23177.95|23258.14|23178.14|23259.02|23179.02|23257.95|23177.95|10
1738414690000|2025-02-01 12:58:10|23257.22|23177.22|23256.67|23176.67|23257.22|23177.22|23256.23|23176.23|10
1738414700000|2025-02-01 12:58:20|23256.09|23176.09|23254.94|23174.94|23256.38|23176.38|23254.93|23174.93|9
1738414710000|2025-02-01 12:58:30|23255.17|23175.17|23254.61|23174.61|23255.17|23175.17|23254.61|23174.61|10
1738414720000|2025-02-01 12:58:40|23254.36|23174.36|23254.8|23174.8|23255.11|23175.11|23254.36|23174.36|6
1738414730000|2025-02-01 12:58:50|23254.81|23174.81|23254.71|23174.71|23254.96|23174.96|23254.61|23174.61|9
1738414740000|2025-02-01 12:59:00|23254.72|23174.72|23256.21|23176.21|23256.23|23176.23|23254.69|23174.69|9
1738414750000|2025-02-01 12:59:10|23256.51|23176.51|23255.47|23175.47|23256.52|23176.52|23255.46|23175.46|8
1738414760000|2025-02-01 12:59:20|23255.29|23175.29|23255.57|23175.57|23255.57|23175.57|23255.27|23175.27|9
1738414770000|2025-02-01 12:59:30|23255.65|23175.65|23256.7|23176.7|23256.7|23176.7|23255.65|23175.65|10
1738414780000|2025-02-01 12:59:40|23256.71|23176.71|23255.94|23175.94|23256.74|23176.74|23255.94|23175.94|9
1738414790000|2025-02-01 12:59:50|23255.98|23175.98|23256.94|23176.94|23256.94|23176.94|23255.98|23175.98|9
1738414800000|2025-02-01 13:00:00|23257|23177|23255.46|23175.46|23257.02|23177.02|23255.46|23175.46|9
1738414810000|2025-02-01 13:00:10|23254.67|23174.67|23254.07|23174.07|23254.67|23174.67|23254.04|23174.04|10
1738414820000|2025-02-01 13:00:20|23254.05|23174.05|23251.11|23171.11|23254.05|23174.05|23251.11|23171.11|10
1738414830000|2025-02-01 13:00:30|23250.24|23170.24|23243.15|23163.15|23250.24|23170.24|23243.15|23163.15|10
1738414840000|2025-02-01 13:00:40|23243.09|23163.09|23240.61|23160.61|23243.09|23163.09|23239.64|23159.64|9
1738414850000|2025-02-01 13:00:50|23240.81|23160.81|23239.85|23159.85|23241.72|23161.72|23239.85|23159.85|9
1738414860000|2025-02-01 13:01:00|23239.93|23159.93|23234.38|23154.38|23240.42|23160.42|23234.38|23154.38|10
1738414870000|2025-02-01 13:01:10|23233.98|23153.98|23234.8|23154.8|23234.8|23154.8|23233.97|23153.97|10
1738414880000|2025-02-01 13:01:20|23234.83|23154.83|23236.04|23156.04|23236.04|23156.04|23234.83|23154.83|9
1738414890000|2025-02-01 13:01:30|23236.08|23156.08|23236.82|23156.82|23237.02|23157.02|23236.04|23156.04|10
1738414900000|2025-02-01 13:01:40|23236.84|23156.84|23234.7|23154.7|23236.84|23156.84|23234.7|23154.7|10
1738414910000|2025-02-01 13:01:50|23234.72|23154.72|23233.73|23153.73|23234.72|23154.72|23233.73|23153.73|8
1738414920000|2025-02-01 13:02:00|23233.09|23153.09|23230.33|23150.33|23233.64|23153.64|23230.33|23150.33|10
1738414930000|2025-02-01 13:02:10|23230.25|23150.25|23235.27|23155.27|23235.39|23155.39|23230.25|23150.25|9
1738414940000|2025-02-01 13:02:20|23235.18|23155.18|23235.8|23155.8|23236.06|23156.06|23235.11|23155.11|10
1738414950000|2025-02-01 13:02:30|23235.73|23155.73|23235.49|23155.49|23235.73|23155.73|23235.06|23155.06|8
1738414960000|2025-02-01 13:02:40|23235.33|23155.33|23235.31|23155.31|23235.33|23155.33|23234.6|23154.6|9
1738414970000|2025-02-01 13:02:50|23234.92|23154.92|23234.69|23154.69|23235.26|23155.26|23234.69|23154.69|9
1738414980000|2025-02-01 13:03:00|23234.63|23154.63|23232.76|23152.76|23234.63|23154.63|23232.56|23152.56|10
1738414990000|2025-02-01 13:03:10|23232.79|23152.79|23231.88|23151.88|23232.93|23152.93|23231.88|23151.88|10
1738415000000|2025-02-01 13:03:20|23231.9|23151.9|23230.42|23150.42|23231.9|23151.9|23230.24|23150.24|9
1738415010000|2025-02-01 13:03:30|23230.35|23150.35|23230.1|23150.1|23230.51|23150.51|23230.1|23150.1|6
1738415020000|2025-02-01 13:03:40|23229.68|23149.68|23230.35|23150.35|23230.35|23150.35|23229.53|23149.53|9
1738415030000|2025-02-01 13:03:50|23230.31|23150.31|23229.89|23149.89|23230.32|23150.32|23229.87|23149.87|9
1738415040000|2025-02-01 13:04:00|23229.52|23149.52|23227.95|23147.95|23229.61|23149.61|23227.95|23147.95|10
1738415050000|2025-02-01 13:04:10|23228.06|23148.06|23226.81|23146.81|23228.16|23148.16|23226.8|23146.8|9
1738415060000|2025-02-01 13:04:20|23226.47|23146.47|23227.46|23147.46|23227.46|23147.46|23226.47|23146.47|10
1738415070000|2025-02-01 13:04:30|23227.47|23147.47|23227.15|23147.15|23227.48|23147.48|23227.08|23147.08|9
1738415080000|2025-02-01 13:04:40|23228.04|23148.04|23227.71|23147.71|23228.94|23148.94|23227.51|23147.51|9
1738415090000|2025-02-01 13:04:50|23227.77|23147.77|23228.99|23148.99|23228.99|23148.99|23227.77|23147.77|10
1738415100000|2025-02-01 13:05:00|23229.11|23149.11|23231.07|23151.07|23231.25|23151.25|23229.09|23149.09|10
1738415110000|2025-02-01 13:05:10|23231.29|23151.29|23232.17|23152.17|23232.17|23152.17|23231.29|23151.29|8
1738415120000|2025-02-01 13:05:20|23232.74|23152.74|23235.55|23155.55|23235.81|23155.81|23232.74|23152.74|9
1738415130000|2025-02-01 13:05:30|23235.42|23155.42|23237.73|23157.73|23237.73|23157.73|23235.02|23155.02|9
1738415140000|2025-02-01 13:05:40|23238.77|23158.77|23241.01|23161.01|23241.01|23161.01|23238.77|23158.77|10
1738415150000|2025-02-01 13:05:50|23241.02|23161.02|23240.93|23160.93|23241.68|23161.68|23240.93|23160.93|8
1738415160000|2025-02-01 13:06:00|23239.95|23159.95|23242.18|23162.18|23242.18|23162.18|23239.85|23159.85|10
1738415170000|2025-02-01 13:06:10|23242.22|23162.22|23242.88|23162.88|23243.22|23163.22|23242.22|23162.22|9
1738415180000|2025-02-01 13:06:20|23242.76|23162.76|23242.52|23162.52|23242.76|23162.76|23242.15|23162.15|10
1738415190000|2025-02-01 13:06:30|23242.24|23162.24|23243.49|23163.49|23243.49|23163.49|23242.24|23162.24|7
1738415200000|2025-02-01 13:06:40|23243.51|23163.51|23244|23164|23244.2|23164.2|23243.17|23163.17|9
1738415210000|2025-02-01 13:06:50|23243.63|23163.63|23247.66|23167.66|23247.66|23167.66|23243.58|23163.58|9
1738415220000|2025-02-01 13:07:00|23247.71|23167.71|23247.57|23167.57|23247.88|23167.88|23247.53|23167.53|10
1738415230000|2025-02-01 13:07:10|23247.51|23167.51|23248|23168|23248|23168|23247.16|23167.16|10
1738415240000|2025-02-01 13:07:20|23247.96|23167.96|23248.85|23168.85|23249.21|23169.21|23247.96|23167.96|9
1738415250000|2025-02-01 13:07:30|23248.73|23168.73|23248.58|23168.58|23248.75|23168.75|23247.91|23167.91|9
1738415260000|2025-02-01 13:07:40|23248.62|23168.62|23249.69|23169.69|23249.69|23169.69|23248.62|23168.62|9
1738415270000|2025-02-01 13:07:50|23249.78|23169.78|23251.69|23171.69|23251.72|23171.72|23249.74|23169.74|8
1738415280000|2025-02-01 13:08:00|23251.36|23171.36|23252.01|23172.01|23252.06|23172.06|23251.36|23171.36|9
1738415290000|2025-02-01 13:08:10|23252.09|23172.09|23252.2|23172.2|23252.45|23172.45|23252.09|23172.09|9
1738415300000|2025-02-01 13:08:20|23252.41|23172.41|23252.64|23172.64|23253.07|23173.07|23252.19|23172.19|10
1738415310000|2025-02-01 13:08:30|23252.66|23172.66|23252.7|23172.7|23252.71|23172.71|23252.61|23172.61|9
1738415320000|2025-02-01 13:08:40|23252.71|23172.71|23251.6|23171.6|23252.76|23172.76|23251.54|23171.54|9
1738415330000|2025-02-01 13:08:50|23251.79|23171.79|23251.99|23171.99|23252.16|23172.16|23251.78|23171.78|10
1738415340000|2025-02-01 13:09:00|23252|23172|23251.25|23171.25|23252|23172|23251.25|23171.25|8
1738415350000|2025-02-01 13:09:10|23252.42|23172.42|23251.46|23171.46|23252.43|23172.43|23251.46|23171.46|10
1738415360000|2025-02-01 13:09:20|23251.43|23171.43|23251.83|23171.83|23251.84|23171.84|23251.43|23171.43|9
1738415370000|2025-02-01 13:09:30|23251.84|23171.84|23252.1|23172.1|23252.15|23172.15|23251.79|23171.79|10
1738415380000|2025-02-01 13:09:40|23251.87|23171.87|23250.85|23170.85|23251.87|23171.87|23250.42|23170.42|10
1738415390000|2025-02-01 13:09:50|23250.96|23170.96|23248.1|23168.1|23250.98|23170.98|23248.1|23168.1|10
1738415400000|2025-02-01 13:10:00|23248.01|23168.01|23247.74|23167.74|23248.06|23168.06|23247.58|23167.58|10
1738415410000|2025-02-01 13:10:10|23247.77|23167.77|23247.63|23167.63|23247.77|23167.77|23247.34|23167.34|8
1738415420000|2025-02-01 13:10:20|23247.65|23167.65|23248.77|23168.77|23248.77|23168.77|23247.48|23167.48|10
1738415430000|2025-02-01 13:10:30|23248.93|23168.93|23248.74|23168.74|23248.93|23168.93|23247.39|23167.39|10
1738415440000|2025-02-01 13:10:40|23248.91|23168.91|23250.21|23170.21|23250.21|23170.21|23248.91|23168.91|10
1738415450000|2025-02-01 13:10:50|23250.63|23170.63|23250.85|23170.85|23250.9|23170.9|23250.42|23170.42|10
1738415460000|2025-02-01 13:11:00|23250.86|23170.86|23252.31|23172.31|23252.31|23172.31|23250.84|23170.84|8
1738415470000|2025-02-01 13:11:10|23252.33|23172.33|23252.46|23172.46|23252.5|23172.5|23252.33|23172.33|8
1738415480000|2025-02-01 13:11:20|23252.28|23172.28|23254.72|23174.72|23254.72|23174.72|23252.28|23172.28|10
1738415490000|2025-02-01 13:11:30|23254.89|23174.89|23255.83|23175.83|23255.85|23175.85|23254.89|23174.89|10
1738415500000|2025-02-01 13:11:40|23255.84|23175.84|23255.35|23175.35|23256.05|23176.05|23255.35|23175.35|10
1738415510000|2025-02-01 13:11:50|23255.18|23175.18|23254.2|23174.2|23255.25|23175.25|23254.18|23174.18|10
1738415520000|2025-02-01 13:12:00|23254.23|23174.23|23254.47|23174.47|23254.83|23174.83|23254.18|23174.18|9
1738415530000|2025-02-01 13:12:10|23254.43|23174.43|23254.92|23174.92|23254.92|23174.92|23254.42|23174.42|9
1738415540000|2025-02-01 13:12:20|23254.94|23174.94|23255.39|23175.39|23255.46|23175.46|23254.94|23174.94|10
1738415550000|2025-02-01 13:12:30|23255.37|23175.37|23254.98|23174.98|23255.84|23175.84|23254.98|23174.98|10
1738415560000|2025-02-01 13:12:40|23254.95|23174.95|23254.96|23174.96|23254.96|23174.96|23254.28|23174.28|9
1738415570000|2025-02-01 13:12:50|23254.98|23174.98|23254.98|23174.98|23254.98|23174.98|23254.36|23174.36|9
1738415580000|2025-02-01 13:13:00|23255.02|23175.02|23255.25|23175.25|23255.25|23175.25|23255.02|23175.02|9
1738415590000|2025-02-01 13:13:10|23255.02|23175.02|23254.71|23174.71|23255.07|23175.07|23254.71|23174.71|8
1738415600000|2025-02-01 13:13:20|23254.68|23174.68|23253.17|23173.17|23254.68|23174.68|23253.17|23173.17|9
1738415610000|2025-02-01 13:13:30|23253.16|23173.16|23253.44|23173.44|23253.46|23173.46|23253.12|23173.12|7
1738415620000|2025-02-01 13:13:40|23253.42|23173.42|23251.19|23171.19|23253.57|23173.57|23251.19|23171.19|10
1738415630000|2025-02-01 13:13:50|23251.07|23171.07|23250.84|23170.84|23251.18|23171.18|23250.78|23170.78|9
1738415640000|2025-02-01 13:14:00|23250.61|23170.61|23250.88|23170.88|23250.9|23170.9|23250.14|23170.14|9
1738415650000|2025-02-01 13:14:10|23251.01|23171.01|23251.9|23171.9|23251.9|23171.9|23251.01|23171.01|10
1738415660000|2025-02-01 13:14:20|23251.99|23171.99|23251.42|23171.42|23251.99|23171.99|23251.1|23171.1|8
1738415670000|2025-02-01 13:14:30|23251.44|23171.44|23252.72|23172.72|23252.72|23172.72|23251.44|23171.44|9
1738415680000|2025-02-01 13:14:40|23252.77|23172.77|23253.82|23173.82|23253.82|23173.82|23252.68|23172.68|10
1738415690000|2025-02-01 13:14:50|23253.84|23173.84|23254.26|23174.26|23254.26|23174.26|23253.84|23173.84|8
1738415700000|2025-02-01 13:15:00|23254.31|23174.31|23254.65|23174.65|23254.65|23174.65|23254.14|23174.14|9
1738415710000|2025-02-01 13:15:10|23254.67|23174.67|23254.81|23174.81|23254.84|23174.84|23254.65|23174.65|9
1738415720000|2025-02-01 13:15:20|23254.73|23174.73|23253.58|23173.58|23254.73|23174.73|23253.56|23173.56|8
1738415730000|2025-02-01 13:15:30|23253.59|23173.59|23252.63|23172.63|23253.59|23173.59|23252.63|23172.63|7
1738415740000|2025-02-01 13:15:40|23252.64|23172.64|23252.32|23172.32|23252.64|23172.64|23252.3|23172.3|8
1738415750000|2025-02-01 13:15:50|23253.14|23173.14|23253.07|23173.07|23254.07|23174.07|23252.94|23172.94|9
1738415760000|2025-02-01 13:16:00|23253.09|23173.09|23252.13|23172.13|23253.87|23173.87|23252.13|23172.13|10
1738415770000|2025-02-01 13:16:10|23252.14|23172.14|23251.66|23171.66|23252.14|23172.14|23251.66|23171.66|8
1738415780000|2025-02-01 13:16:20|23251.68|23171.68|23251.59|23171.59|23251.69|23171.69|23251.59|23171.59|6
1738415790000|2025-02-01 13:16:30|23251.6|23171.6|23251.66|23171.66|23251.67|23171.67|23251.58|23171.58|5
1738415800000|2025-02-01 13:16:40|23251.37|23171.37|23250.58|23170.58|23251.4|23171.4|23250.58|23170.58|10
1738415810000|2025-02-01 13:16:50|23250.37|23170.37|23245.09|23165.09|23250.37|23170.37|23245.09|23165.09|10
1738415820000|2025-02-01 13:17:00|23244.87|23164.87|23239.52|23159.52|23244.87|23164.87|23239.52|23159.52|10
1738415830000|2025-02-01 13:17:10|23239.44|23159.44|23241.19|23161.19|23241.19|23161.19|23238.35|23158.35|10
1738415840000|2025-02-01 13:17:20|23240.99|23160.99|23241.64|23161.64|23241.74|23161.74|23240.99|23160.99|9
1738415850000|2025-02-01 13:17:30|23241.61|23161.61|23240.97|23160.97|23241.77|23161.77|23240.97|23160.97|10
1738415860000|2025-02-01 13:17:40|23240.95|23160.95|23240.2|23160.2|23240.95|23160.95|23240.19|23160.19|8
1738415870000|2025-02-01 13:17:50|23239.97|23159.97|23240.16|23160.16|23240.16|23160.16|23239.94|23159.94|10
1738415880000|2025-02-01 13:18:00|23240.17|23160.17|23242.04|23162.04|23242.04|23162.04|23240.17|23160.17|8
1738415890000|2025-02-01 13:18:10|23242.09|23162.09|23243.28|23163.28|23243.28|23163.28|23242.09|23162.09|9
1738415900000|2025-02-01 13:18:20|23243.3|23163.3|23245.17|23165.17|23245.7|23165.7|23243.3|23163.3|9
1738415910000|2025-02-01 13:18:30|23245.18|23165.18|23244.68|23164.68|23245.74|23165.74|23244.68|23164.68|9
1738415920000|2025-02-01 13:18:40|23244.57|23164.57|23242.97|23162.97|23244.57|23164.57|23242.83|23162.83|10
1738415930000|2025-02-01 13:18:50|23243.07|23163.07|23243.08|23163.08|23243.15|23163.15|23243.01|23163.01|10
1738415940000|2025-02-01 13:19:00|23242.94|23162.94|23243.15|23163.15|23243.15|23163.15|23242.93|23162.93|9
1738415950000|2025-02-01 13:19:10|23243.23|23163.23|23243.25|23163.25|23243.31|23163.31|23242.72|23162.72|9
1738415960000|2025-02-01 13:19:20|23243.15|23163.15|23243.36|23163.36|23243.36|23163.36|23242.85|23162.85|8
1738415970000|2025-02-01 13:19:30|23243.37|23163.37|23244.3|23164.3|23244.37|23164.37|23243.37|23163.37|9
1738415980000|2025-02-01 13:19:40|23244.34|23164.34|23242.08|23162.08|23244.34|23164.34|23242.08|23162.08|10
1738415990000|2025-02-01 13:19:50|23242.05|23162.05|23242.96|23162.96|23243.03|23163.03|23242.05|23162.05|7
1738416000000|2025-02-01 13:20:00|23242.71|23162.71|23242.59|23162.59|23242.77|23162.77|23242.59|23162.59|10
1738416010000|2025-02-01 13:20:10|23242.5|23162.5|23242.55|23162.55|23242.94|23162.94|23242.26|23162.26|10
1738416020000|2025-02-01 13:20:20|23242.46|23162.46|23243.39|23163.39|23243.39|23163.39|23242.46|23162.46|9
1738416030000|2025-02-01 13:20:30|23243.53|23163.53|23242.94|23162.94|23243.81|23163.81|23242.94|23162.94|10
1738416040000|2025-02-01 13:20:40|23242.79|23162.79|23242.75|23162.75|23242.79|23162.79|23242.69|23162.69|8
1738416050000|2025-02-01 13:20:50|23242.82|23162.82|23243.41|23163.41|23243.58|23163.58|23242.76|23162.76|9
1738416060000|2025-02-01 13:21:00|23244.14|23164.14|23243.83|23163.83|23244.55|23164.55|23243.83|23163.83|9
1738416070000|2025-02-01 13:21:10|23243.74|23163.74|23243.69|23163.69|23243.79|23163.79|23243.53|23163.53|10
1738416080000|2025-02-01 13:21:20|23243.68|23163.68|23243.74|23163.74|23243.74|23163.74|23243.61|23163.61|8
1738416090000|2025-02-01 13:21:30|23243.78|23163.78|23243.93|23163.93|23244|23164|23243.76|23163.76|9
1738416100000|2025-02-01 13:21:40|23243.89|23163.89|23247.08|23167.08|23247.08|23167.08|23243.89|23163.89|10
1738416110000|2025-02-01 13:21:50|23247.52|23167.52|23250.06|23170.06|23250.06|23170.06|23247.52|23167.52|9
1738416120000|2025-02-01 13:22:00|23249.97|23169.97|23251.58|23171.58|23251.58|23171.58|23249.97|23169.97|10
1738416130000|2025-02-01 13:22:10|23251.67|23171.67|23251.99|23171.99|23251.99|23171.99|23251.67|23171.67|9
1738416140000|2025-02-01 13:22:20|23252.05|23172.05|23252.62|23172.62|23252.78|23172.78|23252.05|23172.05|10
1738416150000|2025-02-01 13:22:30|23252.58|23172.58|23252.09|23172.09|23252.72|23172.72|23252.09|23172.09|9
1738416160000|2025-02-01 13:22:40|23252.06|23172.06|23251.44|23171.44|23252.06|23172.06|23251.44|23171.44|8
1738416170000|2025-02-01 13:22:50|23251.38|23171.38|23251.28|23171.28|23251.47|23171.47|23250.64|23170.64|8
1738416180000|2025-02-01 13:23:00|23251.12|23171.12|23251.01|23171.01|23251.33|23171.33|23250.98|23170.98|10
1738416190000|2025-02-01 13:23:10|23250.92|23170.92|23250.54|23170.54|23251.05|23171.05|23250.26|23170.26|10
1738416200000|2025-02-01 13:23:20|23250.6|23170.6|23250.61|23170.61|23251.1|23171.1|23250.56|23170.56|9
1738416210000|2025-02-01 13:23:30|23250.57|23170.57|23250.47|23170.47|23250.77|23170.77|23250.27|23170.27|10
1738416220000|2025-02-01 13:23:40|23250.5|23170.5|23250.35|23170.35|23250.74|23170.74|23250.35|23170.35|9
1738416230000|2025-02-01 13:23:50|23250.38|23170.38|23250.35|23170.35|23250.61|23170.61|23250.35|23170.35|9
1738416240000|2025-02-01 13:24:00|23250.34|23170.34|23249.62|23169.62|23250.34|23170.34|23249.38|23169.38|9
1738416250000|2025-02-01 13:24:10|23249.55|23169.55|23249.43|23169.43|23249.55|23169.55|23249.43|23169.43|9
1738416260000|2025-02-01 13:24:20|23249.34|23169.34|23249.26|23169.26|23249.34|23169.34|23249.15|23169.15|10
1738416270000|2025-02-01 13:24:30|23249.1|23169.1|23249.2|23169.2|23249.2|23169.2|23248.31|23168.31|10
1738416280000|2025-02-01 13:24:40|23249.58|23169.58|23253.16|23173.16|23253.16|23173.16|23249.58|23169.58|10
1738416290000|2025-02-01 13:24:50|23253.73|23173.73|23256.48|23176.48|23256.5|23176.5|23253.73|23173.73|9
1738416300000|2025-02-01 13:25:00|23257.46|23177.46|23263.01|23183.01|23263.01|23183.01|23257.46|23177.46|9
1738416310000|2025-02-01 13:25:10|23263.26|23183.26|23265.03|23185.03|23265.14|23185.14|23263.26|23183.26|10
1738416320000|2025-02-01 13:25:20|23265.06|23185.06|23264.99|23184.99|23265.13|23185.13|23264.99|23184.99|9
1738416330000|2025-02-01 13:25:30|23264.9|23184.9|23265.53|23185.53|23265.53|23185.53|23264.78|23184.78|7
1738416340000|2025-02-01 13:25:40|23265.85|23185.85|23266.03|23186.03|23266.18|23186.18|23265.85|23185.85|9
1738416350000|2025-02-01 13:25:50|23266|23186|23268.43|23188.43|23268.52|23188.52|23266|23186|10
1738416360000|2025-02-01 13:26:00|23268.46|23188.46|23267.43|23187.43|23270.02|23190.02|23267.43|23187.43|10
1738416370000|2025-02-01 13:26:10|23266.29|23186.29|23265.71|23185.71|23266.29|23186.29|23265.65|23185.65|10
1738416380000|2025-02-01 13:26:20|23265.74|23185.74|23265.22|23185.22|23266.59|23186.59|23264.95|23184.95|9
1738416390000|2025-02-01 13:26:30|23265.15|23185.15|23265.32|23185.32|23265.57|23185.57|23265.15|23185.15|8
1738416400000|2025-02-01 13:26:40|23265.19|23185.19|23265.33|23185.33|23265.42|23185.42|23265.19|23185.19|10
1738416410000|2025-02-01 13:26:50|23265.24|23185.24|23264.08|23184.08|23265.24|23185.24|23263.98|23183.98|10
1738416420000|2025-02-01 13:27:00|23263.77|23183.77|23262.68|23182.68|23263.77|23183.77|23262.68|23182.68|9
1738416430000|2025-02-01 13:27:10|23262.69|23182.69|23262.84|23182.84|23262.84|23182.84|23262.38|23182.38|10
1738416440000|2025-02-01 13:27:20|23262.93|23182.93|23261.71|23181.71|23262.93|23182.93|23261.67|23181.67|10
1738416450000|2025-02-01 13:27:30|23261.65|23181.65|23259.06|23179.06|23261.74|23181.74|23259.01|23179.01|9
1738416460000|2025-02-01 13:27:40|23259.08|23179.08|23258.91|23178.91|23259.1|23179.1|23258.91|23178.91|10
1738416470000|2025-02-01 13:27:50|23258.88|23178.88|23259.24|23179.24|23259.25|23179.25|23258.88|23178.88|10
1738416480000|2025-02-01 13:28:00|23259.22|23179.22|23259.87|23179.87|23259.99|23179.99|23259.19|23179.19|10
1738416490000|2025-02-01 13:28:10|23259.9|23179.9|23259.76|23179.76|23259.93|23179.93|23259.76|23179.76|10
1738416500000|2025-02-01 13:28:20|23261.11|23181.11|23261.17|23181.17|23261.5|23181.5|23261.1|23181.1|7
1738416510000|2025-02-01 13:28:30|23261.49|23181.49|23259.07|23179.07|23261.49|23181.49|23259.07|23179.07|8
1738416520000|2025-02-01 13:28:40|23258.38|23178.38|23257.01|23177.01|23258.38|23178.38|23257.01|23177.01|10
1738416530000|2025-02-01 13:28:50|23257.02|23177.02|23257.13|23177.13|23257.36|23177.36|23256.94|23176.94|8
1738416540000|2025-02-01 13:29:00|23257.11|23177.11|23257.53|23177.53|23257.53|23177.53|23256.93|23176.93|10
1738416550000|2025-02-01 13:29:10|23257.55|23177.55|23255.98|23175.98|23257.55|23177.55|23255.98|23175.98|10
1738416560000|2025-02-01 13:29:20|23255.96|23175.96|23257.03|23177.03|23257.03|23177.03|23255.96|23175.96|9
1738416570000|2025-02-01 13:29:30|23256.99|23176.99|23256.18|23176.18|23257.04|23177.04|23256.17|23176.17|10
1738416580000|2025-02-01 13:29:40|23256.08|23176.08|23255.73|23175.73|23256.08|23176.08|23255.49|23175.49|8
1738416590000|2025-02-01 13:29:50|23255.91|23175.91|23253.23|23173.23|23255.91|23175.91|23252.68|23172.68|10
1738416600000|2025-02-01 13:30:00|23253.38|23173.38|23255.4|23175.4|23255.53|23175.53|23253.11|23173.11|9
1738416610000|2025-02-01 13:30:10|23255.38|23175.38|23255.54|23175.54|23255.58|23175.58|23255.38|23175.38|9
1738416620000|2025-02-01 13:30:20|23255.74|23175.74|23254.25|23174.25|23255.74|23175.74|23254.18|23174.18|9
1738416630000|2025-02-01 13:30:30|23254.26|23174.26|23253.75|23173.75|23254.5|23174.5|23253.75|23173.75|10
1738416640000|2025-02-01 13:30:40|23253.69|23173.69|23253.21|23173.21|23253.69|23173.69|23252.99|23172.99|10
1738416650000|2025-02-01 13:30:50|23250.77|23170.77|23248.81|23168.81|23250.77|23170.77|23248.79|23168.79|9
1738416660000|2025-02-01 13:31:00|23248.78|23168.78|23248.3|23168.3|23248.98|23168.98|23248.3|23168.3|10
1738416670000|2025-02-01 13:31:10|23248.47|23168.47|23248.19|23168.19|23248.59|23168.59|23248.19|23168.19|10
1738416680000|2025-02-01 13:31:20|23248.13|23168.13|23248.7|23168.7|23248.73|23168.73|23248.13|23168.13|8
1738416690000|2025-02-01 13:31:30|23248.35|23168.35|23248.23|23168.23|23248.76|23168.76|23247.87|23167.87|10
1738416700000|2025-02-01 13:31:40|23248.11|23168.11|23247.57|23167.57|23248.11|23168.11|23247.53|23167.53|9
1738416710000|2025-02-01 13:31:50|23247.5|23167.5|23246.59|23166.59|23247.61|23167.61|23246.59|23166.59|9
1738416720000|2025-02-01 13:32:00|23246.75|23166.75|23247.04|23167.04|23247.04|23167.04|23246.47|23166.47|10
1738416730000|2025-02-01 13:32:10|23247.02|23167.02|23241.69|23161.69|23247.08|23167.08|23241.69|23161.69|7
1738416740000|2025-02-01 13:32:20|23241.53|23161.53|23241.16|23161.16|23241.55|23161.55|23241.16|23161.16|8
1738416750000|2025-02-01 13:32:30|23241.15|23161.15|23234.7|23154.7|23241.18|23161.18|23234.7|23154.7|9
1738416760000|2025-02-01 13:32:40|23234.72|23154.72|23234.63|23154.63|23234.74|23154.74|23234.55|23154.55|9
1738416770000|2025-02-01 13:32:50|23234.65|23154.65|23234.78|23154.78|23234.8|23154.8|23234.63|23154.63|7
1738416780000|2025-02-01 13:33:00|23234.82|23154.82|23236.51|23156.51|23236.51|23156.51|23234.82|23154.82|9
1738416790000|2025-02-01 13:33:10|23236.48|23156.48|23236.08|23156.08|23236.57|23156.57|23235.92|23155.92|10
1738416800000|2025-02-01 13:33:20|23236.18|23156.18|23237.23|23157.23|23237.38|23157.38|23236.11|23156.11|9
1738416810000|2025-02-01 13:33:30|23237.17|23157.17|23241.01|23161.01|23241.04|23161.04|23237.09|23157.09|10
1738416820000|2025-02-01 13:33:40|23241.18|23161.18|23241.83|23161.83|23241.83|23161.83|23241.15|23161.15|7
1738416830000|2025-02-01 13:33:50|23241.7|23161.7|23240.81|23160.81|23241.7|23161.7|23240.3|23160.3|10
1738416840000|2025-02-01 13:34:00|23240.83|23160.83|23239.15|23159.15|23240.83|23160.83|23239.14|23159.14|9
1738416850000|2025-02-01 13:34:10|23239.31|23159.31|23238.58|23158.58|23239.31|23159.31|23238.58|23158.58|8
1738416860000|2025-02-01 13:34:20|23238.21|23158.21|23235.71|23155.71|23238.21|23158.21|23235.56|23155.56|9
1738416870000|2025-02-01 13:34:30|23235.8|23155.8|23235.21|23155.21|23235.98|23155.98|23235.15|23155.15|10
1738416880000|2025-02-01 13:34:40|23235.35|23155.35|23236.8|23156.8|23236.8|23156.8|23235.35|23155.35|9
1738416890000|2025-02-01 13:34:50|23236.84|23156.84|23237.16|23157.16|23237.25|23157.25|23236.84|23156.84|10
1738416900000|2025-02-01 13:35:00|23236.86|23156.86|23237.11|23157.11|23237.31|23157.31|23236.82|23156.82|10
1738416910000|2025-02-01 13:35:10|23237.15|23157.15|23237.35|23157.35|23237.35|23157.35|23237.15|23157.15|9
1738416920000|2025-02-01 13:35:20|23237.14|23157.14|23235.97|23155.97|23237.14|23157.14|23235.96|23155.96|10
1738416930000|2025-02-01 13:35:30|23236.24|23156.24|23230.38|23150.38|23236.54|23156.54|23230.38|23150.38|9
1738416940000|2025-02-01 13:35:40|23230.41|23150.41|23230.29|23150.29|23231.22|23151.22|23230.28|23150.28|10
1738416950000|2025-02-01 13:35:50|23230.21|23150.21|23233.62|23153.62|23233.62|23153.62|23230.21|23150.21|9
1738416960000|2025-02-01 13:36:00|23233.84|23153.84|23234.03|23154.03|23234.23|23154.23|23233.79|23153.79|10
1738416970000|2025-02-01 13:36:10|23234.02|23154.02|23233.92|23153.92|23234.02|23154.02|23233.9|23153.9|7
1738416980000|2025-02-01 13:36:20|23234.11|23154.11|23234.11|23154.11|23234.16|23154.16|23234.1|23154.1|7
1738416990000|2025-02-01 13:36:30|23234.1|23154.1|23233.73|23153.73|23234.14|23154.14|23233.73|23153.73|8
1738417000000|2025-02-01 13:36:40|23233.59|23153.59|23232.35|23152.35|23233.59|23153.59|23232.35|23152.35|10
1738417010000|2025-02-01 13:36:50|23232.42|23152.42|23232.68|23152.68|23232.74|23152.74|23232.41|23152.41|8
1738417020000|2025-02-01 13:37:00|23232.61|23152.61|23234.16|23154.16|23234.16|23154.16|23232.61|23152.61|10
1738417030000|2025-02-01 13:37:10|23234.39|23154.39|23234.46|23154.46|23235.82|23155.82|23234.39|23154.39|10
1738417040000|2025-02-01 13:37:20|23234.58|23154.58|23238.45|23158.45|23238.47|23158.47|23234.12|23154.12|9
1738417050000|2025-02-01 13:37:30|23238.44|23158.44|23233.37|23153.37|23238.48|23158.48|23232.52|23152.52|10
1738417060000|2025-02-01 13:37:40|23233.2|23153.2|23230.87|23150.87|23233.42|23153.42|23230.87|23150.87|10
1738417070000|2025-02-01 13:37:50|23230.8|23150.8|23230.28|23150.28|23230.8|23150.8|23230.21|23150.21|6
1738417080000|2025-02-01 13:38:00|23230.31|23150.31|23230.91|23150.91|23230.91|23150.91|23230.31|23150.31|10
1738417090000|2025-02-01 13:38:10|23230.79|23150.79|23230.12|23150.12|23231.18|23151.18|23229.99|23149.99|8
1738417100000|2025-02-01 13:38:20|23230.11|23150.11|23237.15|23157.15|23237.15|23157.15|23230.1|23150.1|8
1738417110000|2025-02-01 13:38:30|23237.16|23157.16|23237.71|23157.71|23238.32|23158.32|23237.13|23157.13|10
1738417120000|2025-02-01 13:38:40|23237.66|23157.66|23237.9|23157.9|23237.91|23157.91|23237.54|23157.54|6
1738417130000|2025-02-01 13:38:50|23237.95|23157.95|23239|23159|23239|23159|23237.95|23157.95|8
1738417140000|2025-02-01 13:39:00|23238.87|23158.87|23238.85|23158.85|23238.87|23158.87|23238.62|23158.62|10
1738417150000|2025-02-01 13:39:10|23238.83|23158.83|23240.36|23160.36|23240.36|23160.36|23238.81|23158.81|10
1738417160000|2025-02-01 13:39:20|23240.32|23160.32|23242.18|23162.18|23242.21|23162.21|23240.32|23160.32|10
1738417170000|2025-02-01 13:39:30|23242.29|23162.29|23244.18|23164.18|23244.18|23164.18|23242.29|23162.29|9
1738417180000|2025-02-01 13:39:40|23244.61|23164.61|23247.32|23167.32|23247.32|23167.32|23244.61|23164.61|10
1738417190000|2025-02-01 13:39:50|23247.38|23167.38|23247.29|23167.29|23247.63|23167.63|23246.48|23166.48|10
1738417200000|2025-02-01 13:40:00|23246.96|23166.96|23246.59|23166.59|23246.96|23166.96|23246.59|23166.59|10
1738417210000|2025-02-01 13:40:10|23246.81|23166.81|23246.39|23166.39|23247.27|23167.27|23246.03|23166.03|10
1738417220000|2025-02-01 13:40:20|23246.1|23166.1|23244.85|23164.85|23246.1|23166.1|23244.77|23164.77|9
1738417230000|2025-02-01 13:40:30|23244.49|23164.49|23244.86|23164.86|23244.86|23164.86|23244.47|23164.47|9
1738417240000|2025-02-01 13:40:40|23244.88|23164.88|23244.08|23164.08|23244.88|23164.88|23243.41|23163.41|10
1738417250000|2025-02-01 13:40:50|23244.37|23164.37|23242.09|23162.09|23244.37|23164.37|23242.05|23162.05|10
1738417260000|2025-02-01 13:41:00|23242.03|23162.03|23241.14|23161.14|23242.03|23162.03|23241.04|23161.04|10
1738417270000|2025-02-01 13:41:10|23241.01|23161.01|23239.33|23159.33|23241.05|23161.05|23239.33|23159.33|10
1738417280000|2025-02-01 13:41:20|23239.2|23159.2|23234.93|23154.93|23239.2|23159.2|23234.93|23154.93|10
1738417290000|2025-02-01 13:41:30|23228.95|23148.95|23227.47|23147.47|23228.95|23148.95|23227.31|23147.31|10
1738417300000|2025-02-01 13:41:40|23226.81|23146.81|23225.81|23145.81|23226.81|23146.81|23225.53|23145.53|10
1738417310000|2025-02-01 13:41:50|23225.9|23145.9|23227.72|23147.72|23227.74|23147.74|23225.9|23145.9|10
1738417320000|2025-02-01 13:42:00|23227.87|23147.87|23226.04|23146.04|23227.98|23147.98|23225.55|23145.55|9
1738417330000|2025-02-01 13:42:10|23226.21|23146.21|23226.93|23146.93|23227.27|23147.27|23225.65|23145.65|8
1738417340000|2025-02-01 13:42:20|23226.82|23146.82|23225.66|23145.66|23226.82|23146.82|23225.66|23145.66|10
1738417350000|2025-02-01 13:42:30|23225.61|23145.61|23222.04|23142.04|23225.61|23145.61|23222.04|23142.04|10
1738417360000|2025-02-01 13:42:40|23221.76|23141.76|23221.71|23141.71|23221.76|23141.76|23221.14|23141.14|9
1738417370000|2025-02-01 13:42:50|23221.64|23141.64|23223.04|23143.04|23223.05|23143.05|23221.64|23141.64|10
1738417380000|2025-02-01 13:43:00|23223.22|23143.22|23222.57|23142.57|23223.47|23143.47|23222.54|23142.54|10
1738417390000|2025-02-01 13:43:10|23222.71|23142.71|23224.33|23144.33|23224.33|23144.33|23222.71|23142.71|8
1738417400000|2025-02-01 13:43:20|23224.48|23144.48|23224.6|23144.6|23224.61|23144.61|23224.48|23144.48|9
1738417410000|2025-02-01 13:43:30|23224.62|23144.62|23224.29|23144.29|23224.63|23144.63|23224.15|23144.15|9
1738417420000|2025-02-01 13:43:40|23224.25|23144.25|23222.42|23142.42|23224.25|23144.25|23222.38|23142.38|10
1738417430000|2025-02-01 13:43:50|23221.88|23141.88|23219.58|23139.58|23221.88|23141.88|23219.58|23139.58|8
1738417440000|2025-02-01 13:44:00|23219.57|23139.57|23217.77|23137.77|23219.57|23139.57|23217.77|23137.77|10
1738417450000|2025-02-01 13:44:10|23217.69|23137.69|23215.52|23135.52|23217.71|23137.71|23215.52|23135.52|10
1738417460000|2025-02-01 13:44:20|23215.21|23135.21|23212.13|23132.13|23215.42|23135.42|23212.11|23132.11|10
1738417470000|2025-02-01 13:44:30|23212.02|23132.02|23210.06|23130.06|23212.02|23132.02|23210.06|23130.06|10
1738417480000|2025-02-01 13:44:40|23210.14|23130.14|23209.24|23129.24|23210.15|23130.15|23209.24|23129.24|9
1738417490000|2025-02-01 13:44:50|23209.37|23129.37|23208.44|23128.44|23209.53|23129.53|23208.44|23128.44|10
1738417500000|2025-02-01 13:45:00|23208.36|23128.36|23205.13|23125.13|23208.36|23128.36|23205.13|23125.13|10
1738417510000|2025-02-01 13:45:10|23204.8|23124.8|23195.61|23115.61|23204.8|23124.8|23195.61|23115.61|10
1738417520000|2025-02-01 13:45:20|23193.59|23113.59|23180.16|23100.16|23193.59|23113.59|23180.16|23100.16|10
1738417530000|2025-02-01 13:45:30|23179.86|23099.86|23177.06|23097.06|23179.86|23099.86|23176.76|23096.76|10
1738417540000|2025-02-01 13:45:40|23177.03|23097.03|23175.55|23095.55|23177.03|23097.03|23175.55|23095.55|10
1738417550000|2025-02-01 13:45:50|23174.95|23094.95|23172.87|23092.87|23174.95|23094.95|23172.87|23092.87|9
1738417560000|2025-02-01 13:46:00|23173.02|23093.02|23174.01|23094.01|23174.18|23094.18|23172.7|23092.7|10
1738417570000|2025-02-01 13:46:10|23174|23094|23173.74|23093.74|23174.68|23094.68|23173.74|23093.74|10
1738417580000|2025-02-01 13:46:20|23172.52|23092.52|23166.77|23086.77|23172.52|23092.52|23166.77|23086.77|10
1738417590000|2025-02-01 13:46:30|23166.13|23086.13|23164.93|23084.93|23166.13|23086.13|23164.93|23084.93|10
1738417600000|2025-02-01 13:46:40|23163.04|23083.04|23162.3|23082.3|23163.04|23083.04|23161.48|23081.48|9
1738417610000|2025-02-01 13:46:50|23162.34|23082.34|23164.19|23084.19|23164.23|23084.23|23162.17|23082.17|10
1738417620000|2025-02-01 13:47:00|23163.77|23083.77|23159.98|23079.98|23163.81|23083.81|23159.86|23079.86|10
1738417630000|2025-02-01 13:47:10|23160.84|23080.84|23160.47|23080.47|23160.84|23080.84|23159.61|23079.61|10
1738417640000|2025-02-01 13:47:20|23160.44|23080.44|23163.46|23083.46|23163.46|23083.46|23160.44|23080.44|10
1738417650000|2025-02-01 13:47:30|23164.19|23084.19|23164.97|23084.97|23165.31|23085.31|23164.19|23084.19|10
1738417660000|2025-02-01 13:47:40|23165.02|23085.02|23164.96|23084.96|23165.15|23085.15|23164.66|23084.66|9
1738417670000|2025-02-01 13:47:50|23165.38|23085.38|23164.73|23084.73|23165.53|23085.53|23164.73|23084.73|8
1738417680000|2025-02-01 13:48:00|23164.75|23084.75|23162.63|23082.63|23164.75|23084.75|23162.63|23082.63|10
1738417690000|2025-02-01 13:48:10|23162.42|23082.42|23163.38|23083.38|23163.38|23083.38|23161.39|23081.39|10
1738417700000|2025-02-01 13:48:20|23163.67|23083.67|23159.81|23079.81|23164.24|23084.24|23159.61|23079.61|10
1738417710000|2025-02-01 13:48:30|23159.79|23079.79|23154.86|23074.86|23159.79|23079.79|23154.85|23074.85|10
1738417720000|2025-02-01 13:48:40|23154.81|23074.81|23153.27|23073.27|23154.81|23074.81|23153.27|23073.27|10
1738417730000|2025-02-01 13:48:50|23153.24|23073.24|23151.03|23071.03|23153.24|23073.24|23149.05|23069.05|9
1738417740000|2025-02-01 13:49:00|23150.67|23070.67|23150.12|23070.12|23150.67|23070.67|23148.76|23068.76|9
1738417750000|2025-02-01 13:49:10|23149.82|23069.82|23152.88|23072.88|23152.88|23072.88|23149.82|23069.82|10
1738417760000|2025-02-01 13:49:20|23153.01|23073.01|23156.4|23076.4|23156.4|23076.4|23153.01|23073.01|10
1738417770000|2025-02-01 13:49:30|23155.9|23075.9|23161.34|23081.34|23162.95|23082.95|23155.9|23075.9|10
1738417780000|2025-02-01 13:49:40|23160.93|23080.93|23160.15|23080.15|23161.06|23081.06|23160.15|23080.15|9
1738417790000|2025-02-01 13:49:50|23159.15|23079.15|23157.38|23077.38|23159.15|23079.15|23157.38|23077.38|9
1738417800000|2025-02-01 13:50:00|23157.26|23077.26|23156.13|23076.13|23157.82|23077.82|23156.13|23076.13|9
1738417810000|2025-02-01 13:50:10|23155.91|23075.91|23154.19|23074.19|23155.91|23075.91|23153.98|23073.98|10
1738417820000|2025-02-01 13:50:20|23154.22|23074.22|23153.55|23073.55|23154.22|23074.22|23151.45|23071.45|10
1738417830000|2025-02-01 13:50:30|23153.63|23073.63|23154.95|23074.95|23154.95|23074.95|23153.63|23073.63|9
1738417840000|2025-02-01 13:50:40|23153.11|23073.11|23149.76|23069.76|23153.11|23073.11|23149.76|23069.76|10
1738417850000|2025-02-01 13:50:50|23149.62|23069.62|23149.72|23069.72|23149.85|23069.85|23149.62|23069.62|9
1738417860000|2025-02-01 13:51:00|23149.67|23069.67|23146.03|23066.03|23149.67|23069.67|23146.03|23066.03|10
1738417870000|2025-02-01 13:51:10|23145.07|23065.07|23134.17|23054.17|23145.07|23065.07|23134.17|23054.17|10
1738417880000|2025-02-01 13:51:20|23131.9|23051.9|23127.95|23047.95|23131.9|23051.9|23127.95|23047.95|10
1738417890000|2025-02-01 13:51:30|23127.67|23047.67|23120.69|23040.69|23127.67|23047.67|23120.69|23040.69|10
1738417900000|2025-02-01 13:51:40|23120.72|23040.72|23124.31|23044.31|23124.31|23044.31|23120.72|23040.72|9
1738417910000|2025-02-01 13:51:50|23124.29|23044.29|23123.54|23043.54|23124.29|23044.29|23122.47|23042.47|10
1738417920000|2025-02-01 13:52:00|23123.73|23043.73|23124.39|23044.39|23124.39|23044.39|23123.55|23043.55|10
1738417930000|2025-02-01 13:52:10|23125.18|23045.18|23125.77|23045.77|23125.77|23045.77|23124.19|23044.19|9
1738417940000|2025-02-01 13:52:20|23126.6|23046.6|23127.59|23047.59|23128.81|23048.81|23126.6|23046.6|10
1738417950000|2025-02-01 13:52:30|23125.55|23045.55|23126.3|23046.3|23126.37|23046.37|23125.55|23045.55|9
1738417960000|2025-02-01 13:52:40|23125.67|23045.67|23120.36|23040.36|23125.67|23045.67|23120.36|23040.36|10
1738417970000|2025-02-01 13:52:50|23120.29|23040.29|23121.05|23041.05|23121.05|23041.05|23120.29|23040.29|10
1738417980000|2025-02-01 13:53:00|23121.04|23041.04|23129.41|23049.41|23129.41|23049.41|23121.04|23041.04|10
1738417990000|2025-02-01 13:53:10|23129.6|23049.6|23133.88|23053.88|23134.28|23054.28|23129.6|23049.6|10
1738418000000|2025-02-01 13:53:20|23133.77|23053.77|23130.86|23050.86|23133.77|23053.77|23130.86|23050.86|10
1738418010000|2025-02-01 13:53:30|23130.37|23050.37|23130.3|23050.3|23130.38|23050.38|23129.93|23049.93|9
1738418020000|2025-02-01 13:53:40|23130.02|23050.02|23130.13|23050.13|23130.45|23050.45|23129.91|23049.91|10
1738418030000|2025-02-01 13:53:50|23130.1|23050.1|23130.13|23050.13|23130.23|23050.23|23130.02|23050.02|8
1738418040000|2025-02-01 13:54:00|23129.02|23049.02|23128.91|23048.91|23129.34|23049.34|23128.62|23048.62|10
1738418050000|2025-02-01 13:54:10|23128.9|23048.9|23130.43|23050.43|23131.42|23051.42|23128.9|23048.9|10
1738418060000|2025-02-01 13:54:20|23130.72|23050.72|23124.81|23044.81|23130.97|23050.97|23124.81|23044.81|10
1738418070000|2025-02-01 13:54:30|23125.52|23045.52|23126.13|23046.13|23126.13|23046.13|23125.52|23045.52|10
1738418080000|2025-02-01 13:54:40|23125.76|23045.76|23126.83|23046.83|23126.83|23046.83|23125.76|23045.76|10
1738418090000|2025-02-01 13:54:50|23126.74|23046.74|23128.96|23048.96|23129.07|23049.07|23126.69|23046.69|9
1738418100000|2025-02-01 13:55:00|23129.15|23049.15|23130.5|23050.5|23130.74|23050.74|23128.5|23048.5|10
1738418110000|2025-02-01 13:55:10|23130.78|23050.78|23134.07|23054.07|23134.07|23054.07|23130.78|23050.78|10
1738418120000|2025-02-01 13:55:20|23133.85|23053.85|23129.12|23049.12|23133.93|23053.93|23129.12|23049.12|10
1738418130000|2025-02-01 13:55:30|23129.15|23049.15|23129.55|23049.55|23129.74|23049.74|23129.15|23049.15|8
1738418140000|2025-02-01 13:55:40|23129.66|23049.66|23128.14|23048.14|23129.66|23049.66|23128.13|23048.13|9
1738418150000|2025-02-01 13:55:50|23128.12|23048.12|23125.94|23045.94|23128.19|23048.19|23125.94|23045.94|10
1738418160000|2025-02-01 13:56:00|23125.92|23045.92|23124.48|23044.48|23125.92|23045.92|23124.48|23044.48|9
1738418170000|2025-02-01 13:56:10|23123.3|23043.3|23117.12|23037.12|23123.3|23043.3|23117.12|23037.12|10
1738418180000|2025-02-01 13:56:20|23117.16|23037.16|23117.32|23037.32|23117.8|23037.8|23117.06|23037.06|10
1738418190000|2025-02-01 13:56:30|23116.96|23036.96|23111.51|23031.51|23116.96|23036.96|23110.71|23030.71|10
1738418200000|2025-02-01 13:56:40|23111.63|23031.63|23113.42|23033.42|23113.92|23033.92|23111.63|23031.63|8
1738418210000|2025-02-01 13:56:50|23113.41|23033.41|23112.47|23032.47|23113.6|23033.6|23112.36|23032.36|7
1738418220000|2025-02-01 13:57:00|23112.54|23032.54|23110.01|23030.01|23112.54|23032.54|23110.01|23030.01|10
1738418230000|2025-02-01 13:57:10|23110.03|23030.03|23110.83|23030.83|23110.83|23030.83|23109.72|23029.72|10
1738418240000|2025-02-01 13:57:20|23111.26|23031.26|23113.22|23033.22|23113.22|23033.22|23111.26|23031.26|10
1738418250000|2025-02-01 13:57:30|23113.61|23033.61|23113.08|23033.08|23115.16|23035.16|23113.08|23033.08|10
1738418260000|2025-02-01 13:57:40|23112.89|23032.89|23110.7|23030.7|23112.89|23032.89|23110.7|23030.7|10
1738418270000|2025-02-01 13:57:50|23110.63|23030.63|23108.59|23028.59|23111.02|23031.02|23108.59|23028.59|9
1738418280000|2025-02-01 13:58:00|23108.68|23028.68|23107.68|23027.68|23109.01|23029.01|23107.68|23027.68|8
1738418290000|2025-02-01 13:58:10|23107.7|23027.7|23106.93|23026.93|23107.7|23027.7|23106.54|23026.54|8
1738418300000|2025-02-01 13:58:20|23106.62|23026.62|23110.3|23030.3|23110.3|23030.3|23106.62|23026.62|10
1738418310000|2025-02-01 13:58:30|23110.56|23030.56|23110.31|23030.31|23110.95|23030.95|23109.81|23029.81|10
1738418320000|2025-02-01 13:58:40|23110.38|23030.38|23106.84|23026.84|23110.38|23030.38|23106.84|23026.84|10
1738418330000|2025-02-01 13:58:50|23106.86|23026.86|23105.01|23025.01|23106.86|23026.86|23104.96|23024.96|10
1738418340000|2025-02-01 13:59:00|23104.32|23024.32|23101.62|23021.62|23104.32|23024.32|23100.85|23020.85|10
1738418350000|2025-02-01 13:59:10|23101.93|23021.93|23103.38|23023.38|23103.84|23023.84|23101.93|23021.93|10
1738418360000|2025-02-01 13:59:20|23103.62|23023.62|23105.83|23025.83|23105.83|23025.83|23103.62|23023.62|10
1738418370000|2025-02-01 13:59:30|23105.81|23025.81|23103.84|23023.84|23106.88|23026.88|23103.56|23023.56|9
1738418380000|2025-02-01 13:59:40|23103.92|23023.92|23104.95|23024.95|23104.95|23024.95|23103.86|23023.86|10
1738418390000|2025-02-01 13:59:50|23104.9|23024.9|23104.91|23024.91|23105.17|23025.17|23104.66|23024.66|10
1738418400000|2025-02-01 14:00:00|23104.94|23024.94|23105.48|23025.48|23105.58|23025.58|23104.94|23024.94|10
1738418410000|2025-02-01 14:00:10|23105.58|23025.58|23105.98|23025.98|23106.68|23026.68|23105.58|23025.58|10
1738418420000|2025-02-01 14:00:20|23105.66|23025.66|23103.94|23023.94|23106.1|23026.1|23103.9|23023.9|10
1738418430000|2025-02-01 14:00:30|23103.3|23023.3|23099.11|23019.11|23103.3|23023.3|23099.11|23019.11|10
1738418440000|2025-02-01 14:00:40|23098.17|23018.17|23094.92|23014.92|23098.42|23018.42|23094.92|23014.92|10
1738418450000|2025-02-01 14:00:50|23094.53|23014.53|23097.42|23017.42|23098.26|23018.26|23094.53|23014.53|10
1738418460000|2025-02-01 14:01:00|23097.06|23017.06|23098.47|23018.47|23098.47|23018.47|23096.77|23016.77|9
1738418470000|2025-02-01 14:01:10|23098.62|23018.62|23101.54|23021.54|23101.58|23021.58|23098.62|23018.62|10
1738418480000|2025-02-01 14:01:20|23102.48|23022.48|23106|23026|23106|23026|23102.48|23022.48|10
1738418490000|2025-02-01 14:01:30|23105.52|23025.52|23109.67|23029.67|23109.67|23029.67|23105.52|23025.52|10
1738418500000|2025-02-01 14:01:40|23109.87|23029.87|23109.31|23029.31|23109.87|23029.87|23109.18|23029.18|10
1738418510000|2025-02-01 14:01:50|23108.67|23028.67|23107.11|23027.11|23108.67|23028.67|23107.07|23027.07|9
1738418520000|2025-02-01 14:02:00|23107.44|23027.44|23108.48|23028.48|23108.48|23028.48|23107.44|23027.44|10
1738418530000|2025-02-01 14:02:10|23108.27|23028.27|23110.2|23030.2|23110.45|23030.45|23108.24|23028.24|10
1738418540000|2025-02-01 14:02:20|23110.35|23030.35|23112.45|23032.45|23112.73|23032.73|23110.35|23030.35|10
1738418550000|2025-02-01 14:02:30|23112.49|23032.49|23116.97|23036.97|23116.97|23036.97|23112.49|23032.49|10
1738418560000|2025-02-01 14:02:40|23117.22|23037.22|23122.3|23042.3|23122.3|23042.3|23117.22|23037.22|9
1738418570000|2025-02-01 14:02:50|23121.55|23041.55|23122.82|23042.82|23123.11|23043.11|23121.52|23041.52|9
1738418580000|2025-02-01 14:03:00|23122.49|23042.49|23124.08|23044.08|23124.76|23044.76|23122.25|23042.25|10
1738418590000|2025-02-01 14:03:10|23124.41|23044.41|23126.11|23046.11|23126.54|23046.54|23124.41|23044.41|10
1738418600000|2025-02-01 14:03:20|23126.45|23046.45|23122.92|23042.92|23126.45|23046.45|23122.92|23042.92|10
1738418610000|2025-02-01 14:03:30|23121.98|23041.98|23124.36|23044.36|23124.36|23044.36|23121.33|23041.33|10
1738418620000|2025-02-01 14:03:40|23124.74|23044.74|23122.48|23042.48|23124.74|23044.74|23122.4|23042.4|9
1738418630000|2025-02-01 14:03:50|23121.79|23041.79|23122.15|23042.15|23122.15|23042.15|23121.53|23041.53|10
1738418640000|2025-02-01 14:04:00|23122.42|23042.42|23125.32|23045.32|23125.63|23045.63|23122.42|23042.42|10
1738418650000|2025-02-01 14:04:10|23125.35|23045.35|23125.87|23045.87|23125.88|23045.88|23124.9|23044.9|10
1738418660000|2025-02-01 14:04:20|23125.93|23045.93|23127.59|23047.59|23128.12|23048.12|23125.9|23045.9|9
1738418670000|2025-02-01 14:04:30|23127.5|23047.5|23127.31|23047.31|23127.5|23047.5|23127.26|23047.26|9
1738418680000|2025-02-01 14:04:40|23127.22|23047.22|23127.9|23047.9|23127.9|23047.9|23126.86|23046.86|10
1738418690000|2025-02-01 14:04:50|23128.05|23048.05|23129.86|23049.86|23129.86|23049.86|23128|23048|9
1738418700000|2025-02-01 14:05:00|23129.91|23049.91|23129.52|23049.52|23130.56|23050.56|23129.52|23049.52|9
1738418710000|2025-02-01 14:05:10|23129.48|23049.48|23129.93|23049.93|23129.93|23049.93|23129.05|23049.05|9
1738418720000|2025-02-01 14:05:20|23129.95|23049.95|23131.06|23051.06|23131.06|23051.06|23129.95|23049.95|10
1738418730000|2025-02-01 14:05:30|23131.14|23051.14|23130.31|23050.31|23131.79|23051.79|23130.31|23050.31|9
1738418740000|2025-02-01 14:05:40|23130.34|23050.34|23131.49|23051.49|23131.49|23051.49|23130.03|23050.03|10
1738418750000|2025-02-01 14:05:50|23131.87|23051.87|23132.83|23052.83|23133.06|23053.06|23131.87|23051.87|9
1738418760000|2025-02-01 14:06:00|23132.84|23052.84|23130.28|23050.28|23132.84|23052.84|23130.28|23050.28|9
1738418770000|2025-02-01 14:06:10|23130.39|23050.39|23129.9|23049.9|23130.7|23050.7|23129.88|23049.88|9
1738418780000|2025-02-01 14:06:20|23129.88|23049.88|23134.41|23054.41|23134.41|23054.41|23129.88|23049.88|10
1738418790000|2025-02-01 14:06:30|23134.71|23054.71|23136.81|23056.81|23137|23057|23134.71|23054.71|10
1738418800000|2025-02-01 14:06:40|23137|23057|23138.3|23058.3|23139.74|23059.74|23136.49|23056.49|10
1738418810000|2025-02-01 14:06:50|23138.13|23058.13|23135.61|23055.61|23138.74|23058.74|23134.74|23054.74|10
1738418820000|2025-02-01 14:07:00|23136.1|23056.1|23136.88|23056.88|23136.88|23056.88|23135.79|23055.79|9
1738418830000|2025-02-01 14:07:10|23137.03|23057.03|23134.92|23054.92|23137.39|23057.39|23134.53|23054.53|10
1738418840000|2025-02-01 14:07:20|23135.09|23055.09|23137.47|23057.47|23137.47|23057.47|23135.09|23055.09|8
1738418850000|2025-02-01 14:07:30|23137.5|23057.5|23140.96|23060.96|23140.96|23060.96|23137.5|23057.5|10
1738418860000|2025-02-01 14:07:40|23141.63|23061.63|23146.2|23066.2|23146.2|23066.2|23141.63|23061.63|10
1738418870000|2025-02-01 14:07:50|23145.94|23065.94|23147.1|23067.1|23147.1|23067.1|23145.24|23065.24|10
1738418880000|2025-02-01 14:08:00|23147.36|23067.36|23153.35|23073.35|23153.35|23073.35|23147.36|23067.36|10
1738418890000|2025-02-01 14:08:10|23154.16|23074.16|23159.1|23079.1|23160.5|23080.5|23154.16|23074.16|10
1738418900000|2025-02-01 14:08:20|23159.34|23079.34|23158.94|23078.94|23160.11|23080.11|23158.94|23078.94|10
1738418910000|2025-02-01 14:08:30|23158.88|23078.88|23162.72|23082.72|23162.72|23082.72|23158.43|23078.43|10
1738418920000|2025-02-01 14:08:40|23162.38|23082.38|23162.2|23082.2|23162.83|23082.83|23162.05|23082.05|10
1738418930000|2025-02-01 14:08:50|23162.21|23082.21|23162.9|23082.9|23162.9|23082.9|23161.77|23081.77|10
1738418940000|2025-02-01 14:09:00|23162.8|23082.8|23166.9|23086.9|23166.9|23086.9|23162.51|23082.51|10
1738418950000|2025-02-01 14:09:10|23167.41|23087.41|23166.46|23086.46|23167.41|23087.41|23166.42|23086.42|7
1738418960000|2025-02-01 14:09:20|23166.79|23086.79|23165.93|23085.93|23166.84|23086.84|23165.93|23085.93|8
1738418970000|2025-02-01 14:09:30|23165.86|23085.86|23159.28|23079.28|23166.12|23086.12|23159.28|23079.28|10
1738418980000|2025-02-01 14:09:40|23159.27|23079.27|23157.48|23077.48|23159.3|23079.3|23157.48|23077.48|10
1738418990000|2025-02-01 14:09:50|23157.46|23077.46|23158.14|23078.14|23158.14|23078.14|23157.46|23077.46|9
1738419000000|2025-02-01 14:10:00|23158.22|23078.22|23160.05|23080.05|23160.07|23080.07|23158.22|23078.22|10
1738419010000|2025-02-01 14:10:10|23160|23080|23157.31|23077.31|23160|23080|23157.16|23077.16|10
1738419020000|2025-02-01 14:10:20|23156.96|23076.96|23155.22|23075.22|23156.96|23076.96|23155.12|23075.12|10
1738419030000|2025-02-01 14:10:30|23155.19|23075.19|23154.6|23074.6|23155.19|23075.19|23153.42|23073.42|10
1738419040000|2025-02-01 14:10:40|23152.63|23072.63|23153.37|23073.37|23154.2|23074.2|23152.63|23072.63|10
1738419050000|2025-02-01 14:10:50|23153.56|23073.56|23154.63|23074.63|23154.99|23074.99|23153.56|23073.56|10
1738419060000|2025-02-01 14:11:00|23154.62|23074.62|23150.62|23070.62|23154.66|23074.66|23150.62|23070.62|10
1738419070000|2025-02-01 14:11:10|23150.22|23070.22|23148.75|23068.75|23150.22|23070.22|23148.75|23068.75|8
1738419080000|2025-02-01 14:11:20|23148.43|23068.43|23144.97|23064.97|23148.43|23068.43|23144.97|23064.97|10
1738419090000|2025-02-01 14:11:30|23144.98|23064.98|23142.96|23062.96|23145.19|23065.19|23142.96|23062.96|9
1738419100000|2025-02-01 14:11:40|23141.07|23061.07|23138.16|23058.16|23141.07|23061.07|23138.16|23058.16|9
1738419110000|2025-02-01 14:11:50|23138.37|23058.37|23136.03|23056.03|23138.37|23058.37|23136.03|23056.03|10
1738419120000|2025-02-01 14:12:00|23135.87|23055.87|23134.15|23054.15|23135.91|23055.91|23134.15|23054.15|9
1738419130000|2025-02-01 14:12:10|23134.17|23054.17|23133.07|23053.07|23134.26|23054.26|23133.07|23053.07|8
1738419140000|2025-02-01 14:12:20|23132.94|23052.94|23132.58|23052.58|23132.96|23052.96|23132.55|23052.55|8
1738419150000|2025-02-01 14:12:30|23132.57|23052.57|23132.48|23052.48|23132.57|23052.57|23131.91|23051.91|10
1738419160000|2025-02-01 14:12:40|23132.1|23052.1|23132.16|23052.16|23132.28|23052.28|23131.78|23051.78|10
1738419170000|2025-02-01 14:12:50|23132.7|23052.7|23131.75|23051.75|23133.19|23053.19|23131.75|23051.75|10
1738419180000|2025-02-01 14:13:00|23131.38|23051.38|23126.44|23046.44|23131.38|23051.38|23126.44|23046.44|10
1738419190000|2025-02-01 14:13:10|23126.81|23046.81|23128.98|23048.98|23128.98|23048.98|23126.81|23046.81|10
1738419200000|2025-02-01 14:13:20|23128.95|23048.95|23130.55|23050.55|23130.55|23050.55|23128.73|23048.73|10
1738419210000|2025-02-01 14:13:30|23130.53|23050.53|23131.09|23051.09|23131.56|23051.56|23130.53|23050.53|9
1738419220000|2025-02-01 14:13:40|23131|23051|23129.81|23049.81|23131|23051|23129.81|23049.81|9
1738419230000|2025-02-01 14:13:50|23129.5|23049.5|23128.76|23048.76|23129.64|23049.64|23128.73|23048.73|10
1738419240000|2025-02-01 14:14:00|23128.65|23048.65|23127.54|23047.54|23128.65|23048.65|23127.54|23047.54|10
1738419250000|2025-02-01 14:14:10|23127.48|23047.48|23129.57|23049.57|23130.19|23050.19|23127.47|23047.47|10
1738419260000|2025-02-01 14:14:20|23129.51|23049.51|23128.46|23048.46|23129.51|23049.51|23128.43|23048.43|9
1738419270000|2025-02-01 14:14:30|23128.4|23048.4|23126.05|23046.05|23128.4|23048.4|23126.05|23046.05|8
1738419280000|2025-02-01 14:14:40|23125.05|23045.05|23121.51|23041.51|23125.05|23045.05|23121.06|23041.06|9
1738419290000|2025-02-01 14:14:50|23121.55|23041.55|23116.7|23036.7|23121.6|23041.6|23116.6|23036.6|10
1738419300000|2025-02-01 14:15:00|23116.21|23036.21|23113.64|23033.64|23116.21|23036.21|23113.64|23033.64|10
1738419310000|2025-02-01 14:15:10|23113.53|23033.53|23120.08|23040.08|23120.55|23040.55|23113.31|23033.31|9
1738419320000|2025-02-01 14:15:20|23120.17|23040.17|23118.34|23038.34|23120.17|23040.17|23118.31|23038.31|9
1738419330000|2025-02-01 14:15:30|23118.17|23038.17|23113.87|23033.87|23118.3|23038.3|23113.87|23033.87|9
1738419340000|2025-02-01 14:15:40|23113.79|23033.79|23113.33|23033.33|23113.88|23033.88|23112.85|23032.85|10
1738419350000|2025-02-01 14:15:50|23113.18|23033.18|23104.13|23024.13|23113.18|23033.18|23104.13|23024.13|10
1738419360000|2025-02-01 14:16:00|23102.72|23022.72|23088.68|23008.68|23102.72|23022.72|23088|23008|10
1738419370000|2025-02-01 14:16:10|23088.64|23008.64|23089.85|23009.85|23089.85|23009.85|23088.59|23008.59|10
1738419380000|2025-02-01 14:16:20|23089.89|23009.89|23088.63|23008.63|23089.89|23009.89|23088.3|23008.3|9
1738419390000|2025-02-01 14:16:30|23088.85|23008.85|23088.9|23008.9|23089.02|23009.02|23088.69|23008.69|10
1738419400000|2025-02-01 14:16:40|23088.75|23008.75|23089.31|23009.31|23090.09|23010.09|23088.72|23008.72|10
1738419410000|2025-02-01 14:16:50|23089.24|23009.24|23088.71|23008.71|23089.24|23009.24|23088.39|23008.39|9
1738419420000|2025-02-01 14:17:00|23088.87|23008.87|23088.18|23008.18|23089.06|23009.06|23088.18|23008.18|10
1738419430000|2025-02-01 14:17:10|23088.2|23008.2|23088.91|23008.91|23088.91|23008.91|23087.81|23007.81|10
1738419440000|2025-02-01 14:17:20|23089.51|23009.51|23088.08|23008.08|23090.69|23010.69|23087.82|23007.82|10
1738419450000|2025-02-01 14:17:30|23088.34|23008.34|23090.24|23010.24|23090.24|23010.24|23088.34|23008.34|10
1738419460000|2025-02-01 14:17:40|23091.45|23011.45|23088.38|23008.38|23094.56|23014.56|23088.38|23008.38|10
1738419470000|2025-02-01 14:17:50|23089.26|23009.26|23088.4|23008.4|23089.27|23009.27|23088.4|23008.4|10
1738419480000|2025-02-01 14:18:00|23088.21|23008.21|23091.45|23011.45|23092.17|23012.17|23088.21|23008.21|8
1738419490000|2025-02-01 14:18:10|23091.44|23011.44|23092.14|23012.14|23092.52|23012.52|23090.95|23010.95|10
1738419500000|2025-02-01 14:18:20|23092.12|23012.12|23092.42|23012.42|23092.42|23012.42|23091.34|23011.34|10
1738419510000|2025-02-01 14:18:30|23092.88|23012.88|23096.1|23016.1|23096.1|23016.1|23092.88|23012.88|9
1738419520000|2025-02-01 14:18:40|23096.66|23016.66|23099.63|23019.63|23099.63|23019.63|23096.66|23016.66|10
1738419530000|2025-02-01 14:18:50|23099.99|23019.99|23103.09|23023.09|23103.19|23023.19|23099.99|23019.99|10
1738419540000|2025-02-01 14:19:00|23103.11|23023.11|23102.62|23022.62|23103.11|23023.11|23102.51|23022.51|9
1738419550000|2025-02-01 14:19:10|23102.67|23022.67|23104.23|23024.23|23104.96|23024.96|23102.67|23022.67|10
1738419560000|2025-02-01 14:19:20|23103.71|23023.71|23103.86|23023.86|23103.89|23023.89|23103.65|23023.65|10
1738419570000|2025-02-01 14:19:30|23104.04|23024.04|23103.82|23023.82|23104.33|23024.33|23103.82|23023.82|10
1738419580000|2025-02-01 14:19:40|23103.84|23023.84|23105.43|23025.43|23105.43|23025.43|23103.84|23023.84|9
1738419590000|2025-02-01 14:19:50|23105.66|23025.66|23109.58|23029.58|23109.6|23029.6|23105.66|23025.66|9
1738419600000|2025-02-01 14:20:00|23109.88|23029.88|23111.96|23031.96|23112.05|23032.05|23109.88|23029.88|9
1738419610000|2025-02-01 14:20:10|23112.37|23032.37|23117.74|23037.74|23117.76|23037.76|23112.3|23032.3|10
1738419620000|2025-02-01 14:20:20|23118.19|23038.19|23120.25|23040.25|23120.25|23040.25|23118.19|23038.19|10
1738419630000|2025-02-01 14:20:30|23120.19|23040.19|23125.02|23045.02|23125.02|23045.02|23120.19|23040.19|10
1738419640000|2025-02-01 14:20:40|23125.03|23045.03|23126.4|23046.4|23126.4|23046.4|23125.03|23045.03|9
1738419650000|2025-02-01 14:20:50|23127.33|23047.33|23127.41|23047.41|23128.15|23048.15|23127.33|23047.33|10
1738419660000|2025-02-01 14:21:00|23127.39|23047.39|23131.22|23051.22|23131.22|23051.22|23125.75|23045.75|10
1738419670000|2025-02-01 14:21:10|23131.37|23051.37|23131.22|23051.22|23131.37|23051.37|23130.91|23050.91|10
1738419680000|2025-02-01 14:21:20|23131.11|23051.11|23126.94|23046.94|23131.11|23051.11|23126.94|23046.94|10
1738419690000|2025-02-01 14:21:30|23126.77|23046.77|23124.21|23044.21|23126.77|23046.77|23124.21|23044.21|10
1738419700000|2025-02-01 14:21:40|23122.46|23042.46|23124.33|23044.33|23125.08|23045.08|23122.29|23042.29|10
1738419710000|2025-02-01 14:21:50|23123.73|23043.73|23119.68|23039.68|23123.73|23043.73|23119.6|23039.6|10
1738419720000|2025-02-01 14:22:00|23119.42|23039.42|23118.96|23038.96|23119.42|23039.42|23118.55|23038.55|10
1738419730000|2025-02-01 14:22:10|23118.8|23038.8|23118.24|23038.24|23118.8|23038.8|23117.37|23037.37|10
1738419740000|2025-02-01 14:22:20|23117.89|23037.89|23118.84|23038.84|23118.84|23038.84|23117.89|23037.89|10
1738419750000|2025-02-01 14:22:30|23118.83|23038.83|23119.04|23039.04|23119.04|23039.04|23118.8|23038.8|9
1738419760000|2025-02-01 14:22:40|23119.06|23039.06|23121.31|23041.31|23121.31|23041.31|23119.06|23039.06|9
1738419770000|2025-02-01 14:22:50|23121.33|23041.33|23120.67|23040.67|23121.34|23041.34|23120.67|23040.67|9
1738419780000|2025-02-01 14:23:00|23120.42|23040.42|23119.85|23039.85|23120.42|23040.42|23119.26|23039.26|10
1738419790000|2025-02-01 14:23:10|23119.79|23039.79|23117.95|23037.95|23119.79|23039.79|23117.95|23037.95|10
1738419800000|2025-02-01 14:23:20|23117.87|23037.87|23117.89|23037.89|23117.89|23037.89|23117.65|23037.65|9
1738419810000|2025-02-01 14:23:30|23118.02|23038.02|23116.78|23036.78|23118.02|23038.02|23116.78|23036.78|10
1738419820000|2025-02-01 14:23:40|23116.77|23036.77|23115.97|23035.97|23116.77|23036.77|23115.62|23035.62|10
1738419830000|2025-02-01 14:23:50|23115.99|23035.99|23116.05|23036.05|23116.06|23036.06|23115.95|23035.95|8
1738419840000|2025-02-01 14:24:00|23116.72|23036.72|23117.66|23037.66|23117.66|23037.66|23116.69|23036.69|10
1738419850000|2025-02-01 14:24:10|23117.52|23037.52|23117.46|23037.46|23117.86|23037.86|23117.46|23037.46|10
1738419860000|2025-02-01 14:24:20|23117.63|23037.63|23123.32|23043.32|23123.32|23043.32|23117.63|23037.63|10
1738419870000|2025-02-01 14:24:30|23123.62|23043.62|23125.95|23045.95|23125.95|23045.95|23123.62|23043.62|9
1738419880000|2025-02-01 14:24:40|23126.02|23046.02|23134.24|23054.24|23134.31|23054.31|23126.02|23046.02|10
1738419890000|2025-02-01 14:24:50|23134.19|23054.19|23132.91|23052.91|23134.54|23054.54|23131.12|23051.12|10
1738419900000|2025-02-01 14:25:00|23133.65|23053.65|23133.65|23053.65|23135.2|23055.2|23133.65|23053.65|9
1738419910000|2025-02-01 14:25:10|23133.45|23053.45|23135.09|23055.09|23135.09|23055.09|23132.87|23052.87|10
1738419920000|2025-02-01 14:25:20|23135.17|23055.17|23137.43|23057.43|23137.61|23057.61|23134.93|23054.93|10
1738419930000|2025-02-01 14:25:30|23137.32|23057.32|23137.81|23057.81|23137.81|23057.81|23136.79|23056.79|9
1738419940000|2025-02-01 14:25:40|23138.04|23058.04|23138.58|23058.58|23138.58|23058.58|23138.04|23058.04|8
1738419950000|2025-02-01 14:25:50|23138.49|23058.49|23140.23|23060.23|23140.24|23060.24|23138.49|23058.49|10
1738419960000|2025-02-01 14:26:00|23140.26|23060.26|23140.67|23060.67|23140.7|23060.7|23139.95|23059.95|10
1738419970000|2025-02-01 14:26:10|23140.91|23060.91|23143.12|23063.12|23143.51|23063.51|23140.9|23060.9|10
1738419980000|2025-02-01 14:26:20|23143.46|23063.46|23143.05|23063.05|23143.47|23063.47|23143|23063|10
1738419990000|2025-02-01 14:26:30|23143.06|23063.06|23143.51|23063.51|23143.51|23063.51|23142.79|23062.79|9
1738420000000|2025-02-01 14:26:40|23143.1|23063.1|23143.93|23063.93|23144.27|23064.27|23143.06|23063.06|9
1738420010000|2025-02-01 14:26:50|23143.7|23063.7|23144.49|23064.49|23144.49|23064.49|23143.7|23063.7|10
1738420020000|2025-02-01 14:27:00|23144.72|23064.72|23145.16|23065.16|23145.24|23065.24|23144.72|23064.72|9
1738420030000|2025-02-01 14:27:10|23145.56|23065.56|23145.45|23065.45|23145.88|23065.88|23145.45|23065.45|10
1738420040000|2025-02-01 14:27:20|23145.43|23065.43|23145.06|23065.06|23145.43|23065.43|23145.06|23065.06|9
1738420050000|2025-02-01 14:27:30|23144.96|23064.96|23144.82|23064.82|23145.02|23065.02|23144.82|23064.82|9
1738420060000|2025-02-01 14:27:40|23144.8|23064.8|23145.28|23065.28|23145.44|23065.44|23144.8|23064.8|9
1738420070000|2025-02-01 14:27:50|23145.29|23065.29|23145.43|23065.43|23145.68|23065.68|23145.29|23065.29|9
1738420080000|2025-02-01 14:28:00|23145.36|23065.36|23143.48|23063.48|23145.36|23065.36|23143.48|23063.48|9
1738420090000|2025-02-01 14:28:10|23141.98|23061.98|23142.47|23062.47|23142.55|23062.55|23141.98|23061.98|8
1738420100000|2025-02-01 14:28:20|23142.45|23062.45|23144.03|23064.03|23144.38|23064.38|23142.08|23062.08|10
1738420110000|2025-02-01 14:28:30|23144.04|23064.04|23144.43|23064.43|23144.76|23064.76|23144.04|23064.04|8
1738420120000|2025-02-01 14:28:40|23144.67|23064.67|23150.2|23070.2|23150.2|23070.2|23144.67|23064.67|10
1738420130000|2025-02-01 14:28:50|23151.03|23071.03|23151.28|23071.28|23151.83|23071.83|23151.03|23071.03|9
1738420140000|2025-02-01 14:29:00|23151.32|23071.32|23151.27|23071.27|23151.45|23071.45|23151.25|23071.25|10
1738420150000|2025-02-01 14:29:10|23151.28|23071.28|23151.2|23071.2|23151.67|23071.67|23151.17|23071.17|9
1738420160000|2025-02-01 14:29:20|23151.28|23071.28|23151.6|23071.6|23152.15|23072.15|23151.26|23071.26|10
1738420170000|2025-02-01 14:29:30|23151.54|23071.54|23150.95|23070.95|23151.54|23071.54|23150.95|23070.95|10
1738420180000|2025-02-01 14:29:40|23151.27|23071.27|23150.73|23070.73|23151.36|23071.36|23150.73|23070.73|10
1738420190000|2025-02-01 14:29:50|23150.68|23070.68|23150.19|23070.19|23150.68|23070.68|23150.19|23070.19|8
1738420200000|2025-02-01 14:30:00|23150.24|23070.24|23148.64|23068.64|23150.27|23070.27|23148.64|23068.64|9
1738420210000|2025-02-01 14:30:10|23148.28|23068.28|23148|23068|23148.28|23068.28|23147.72|23067.72|10
1738420220000|2025-02-01 14:30:20|23147.98|23067.98|23149.2|23069.2|23149.2|23069.2|23147.77|23067.77|9
1738420230000|2025-02-01 14:30:30|23149.68|23069.68|23151.93|23071.93|23152.26|23072.26|23149.68|23069.68|10
1738420240000|2025-02-01 14:30:40|23151.8|23071.8|23155.62|23075.62|23155.62|23075.62|23151.8|23071.8|10
1738420250000|2025-02-01 14:30:50|23155.64|23075.64|23155.1|23075.1|23156.62|23076.62|23155.1|23075.1|10
1738420260000|2025-02-01 14:31:00|23154.85|23074.85|23154.96|23074.96|23156.38|23076.38|23154.85|23074.85|10
1738420270000|2025-02-01 14:31:10|23154.84|23074.84|23156.74|23076.74|23156.75|23076.75|23154.63|23074.63|10
1738420280000|2025-02-01 14:31:20|23157.25|23077.25|23156.06|23076.06|23157.25|23077.25|23155.66|23075.66|10
1738420290000|2025-02-01 14:31:30|23156.12|23076.12|23156.27|23076.27|23156.91|23076.91|23156.12|23076.12|10
1738420300000|2025-02-01 14:31:40|23156.65|23076.65|23160.82|23080.82|23160.82|23080.82|23156.45|23076.45|10
1738420310000|2025-02-01 14:31:50|23160.99|23080.99|23162.73|23082.73|23162.73|23082.73|23160.75|23080.75|10
1738420320000|2025-02-01 14:32:00|23162.45|23082.45|23160.99|23080.99|23162.45|23082.45|23160.99|23080.99|9
1738420330000|2025-02-01 14:32:10|23161.34|23081.34|23163.41|23083.41|23163.42|23083.42|23161.34|23081.34|10
1738420340000|2025-02-01 14:32:20|23163.43|23083.43|23165.56|23085.56|23165.56|23085.56|23163.2|23083.2|9
1738420350000|2025-02-01 14:32:30|23165.59|23085.59|23164.7|23084.7|23165.71|23085.71|23164.7|23084.7|10
1738420360000|2025-02-01 14:32:40|23164.57|23084.57|23162.01|23082.01|23164.58|23084.58|23162.01|23082.01|9
1738420370000|2025-02-01 14:32:50|23162.41|23082.41|23161.77|23081.77|23162.77|23082.77|23161.77|23081.77|10
1738420380000|2025-02-01 14:33:00|23161.72|23081.72|23163.63|23083.63|23163.63|23083.63|23161.72|23081.72|10
1738420390000|2025-02-01 14:33:10|23163.16|23083.16|23166.03|23086.03|23166.03|23086.03|23162.92|23082.92|10
1738420400000|2025-02-01 14:33:20|23166.2|23086.2|23169.39|23089.39|23169.39|23089.39|23165.53|23085.53|10
1738420410000|2025-02-01 14:33:30|23169.57|23089.57|23170.61|23090.61|23170.61|23090.61|23169.57|23089.57|10
1738420420000|2025-02-01 14:33:40|23170.95|23090.95|23171.14|23091.14|23171.14|23091.14|23170.24|23090.24|10
1738420430000|2025-02-01 14:33:50|23171.38|23091.38|23173.06|23093.06|23173.28|23093.28|23171.23|23091.23|10
1738420440000|2025-02-01 14:34:00|23173.3|23093.3|23171.36|23091.36|23173.3|23093.3|23171.36|23091.36|9
1738420450000|2025-02-01 14:34:10|23171.27|23091.27|23170.15|23090.15|23171.53|23091.53|23169.45|23089.45|10
1738420460000|2025-02-01 14:34:20|23170.17|23090.17|23172.09|23092.09|23172.09|23092.09|23170.09|23090.09|10
1738420470000|2025-02-01 14:34:30|23171.32|23091.32|23171.31|23091.31|23171.53|23091.53|23171|23091|9
1738420480000|2025-02-01 14:34:40|23171.37|23091.37|23170.68|23090.68|23171.96|23091.96|23170.68|23090.68|9
1738420490000|2025-02-01 14:34:50|23170.63|23090.63|23170.15|23090.15|23170.69|23090.69|23170.15|23090.15|10
1738420500000|2025-02-01 14:35:00|23170.16|23090.16|23169.89|23089.89|23170.16|23090.16|23169.74|23089.74|9
1738420510000|2025-02-01 14:35:10|23170.08|23090.08|23170.96|23090.96|23171.05|23091.05|23170.08|23090.08|10
1738420520000|2025-02-01 14:35:20|23170.81|23090.81|23170.21|23090.21|23170.81|23090.81|23169.91|23089.91|10
1738420530000|2025-02-01 14:35:30|23170.12|23090.12|23168.85|23088.85|23170.12|23090.12|23168.85|23088.85|9
1738420540000|2025-02-01 14:35:40|23168.88|23088.88|23168|23088|23168.88|23088.88|23168|23088|10
1738420550000|2025-02-01 14:35:50|23167.84|23087.84|23167.16|23087.16|23167.85|23087.85|23167.13|23087.13|10
1738420560000|2025-02-01 14:36:00|23166.96|23086.96|23159.81|23079.81|23166.96|23086.96|23159.81|23079.81|10
1738420570000|2025-02-01 14:36:10|23157.92|23077.92|23154.64|23074.64|23157.92|23077.92|23154.55|23074.55|10
1738420580000|2025-02-01 14:36:20|23154.56|23074.56|23148.82|23068.82|23154.56|23074.56|23148.82|23068.82|9
1738420590000|2025-02-01 14:36:30|23148.7|23068.7|23149.85|23069.85|23149.85|23069.85|23148.19|23068.19|10
1738420600000|2025-02-01 14:36:40|23149.81|23069.81|23150.76|23070.76|23151.11|23071.11|23149.81|23069.81|10
1738420610000|2025-02-01 14:36:50|23149.72|23069.72|23150.31|23070.31|23150.85|23070.85|23149.15|23069.15|10
1738420620000|2025-02-01 14:37:00|23150.21|23070.21|23147.96|23067.96|23150.21|23070.21|23147.96|23067.96|10
1738420630000|2025-02-01 14:37:10|23147.95|23067.95|23147.86|23067.86|23148.1|23068.1|23147.25|23067.25|9
1738420640000|2025-02-01 14:37:20|23147.88|23067.88|23147.59|23067.59|23147.89|23067.89|23147.16|23067.16|10
1738420650000|2025-02-01 14:37:30|23147.65|23067.65|23150.04|23070.04|23150.04|23070.04|23147.65|23067.65|10
1738420660000|2025-02-01 14:37:40|23150.39|23070.39|23147.02|23067.02|23150.44|23070.44|23147.02|23067.02|10
1738420670000|2025-02-01 14:37:50|23147.06|23067.06|23148.6|23068.6|23148.63|23068.63|23146.89|23066.89|10
1738420680000|2025-02-01 14:38:00|23148.46|23068.46|23148.8|23068.8|23148.8|23068.8|23148.19|23068.19|9
1738420690000|2025-02-01 14:38:10|23148.79|23068.79|23148.37|23068.37|23148.79|23068.79|23147.95|23067.95|9
1738420700000|2025-02-01 14:38:20|23148.36|23068.36|23147|23067|23148.36|23068.36|23147|23067|9
1738420710000|2025-02-01 14:38:30|23147.02|23067.02|23146.17|23066.17|23147.5|23067.5|23146.17|23066.17|10
1738420720000|2025-02-01 14:38:40|23145.48|23065.48|23144.4|23064.4|23145.48|23065.48|23144.13|23064.13|10
1738420730000|2025-02-01 14:38:50|23144.23|23064.23|23145.94|23065.94|23145.94|23065.94|23142.06|23062.06|9
1738420740000|2025-02-01 14:39:00|23145.93|23065.93|23147.76|23067.76|23147.77|23067.77|23145.93|23065.93|10
1738420750000|2025-02-01 14:39:10|23147.93|23067.93|23150.78|23070.78|23150.78|23070.78|23147.93|23067.93|10
1738420760000|2025-02-01 14:39:20|23151.2|23071.2|23153.56|23073.56|23153.56|23073.56|23151.2|23071.2|10
1738420770000|2025-02-01 14:39:30|23154.12|23074.12|23152.61|23072.61|23154.12|23074.12|23150.76|23070.76|10
1738420780000|2025-02-01 14:39:40|23152.66|23072.66|23152.97|23072.97|23153.18|23073.18|23152.64|23072.64|9
1738420790000|2025-02-01 14:39:50|23152.95|23072.95|23155.04|23075.04|23155.04|23075.04|23152.95|23072.95|8
1738420800000|2025-02-01 14:40:00|23154.65|23074.65|23158.64|23078.64|23158.64|23078.64|23154.47|23074.47|10
1738420810000|2025-02-01 14:40:10|23158.85|23078.85|23156.32|23076.32|23159.96|23079.96|23155.64|23075.64|10
1738420820000|2025-02-01 14:40:20|23156.42|23076.42|23156.9|23076.9|23157.14|23077.14|23156.42|23076.42|10
1738420830000|2025-02-01 14:40:30|23157.04|23077.04|23157.74|23077.74|23157.74|23077.74|23157.04|23077.04|9
1738420840000|2025-02-01 14:40:40|23157.88|23077.88|23157.86|23077.86|23158.01|23078.01|23157.86|23077.86|10
1738420850000|2025-02-01 14:40:50|23157.83|23077.83|23159.28|23079.28|23159.28|23079.28|23157.83|23077.83|9
1738420860000|2025-02-01 14:41:00|23159.27|23079.27|23159.5|23079.5|23159.5|23079.5|23159.27|23079.27|9
1738420870000|2025-02-01 14:41:10|23159.51|23079.51|23164.6|23084.6|23164.6|23084.6|23159.51|23079.51|8
1738420880000|2025-02-01 14:41:20|23164.63|23084.63|23165.89|23085.89|23165.92|23085.92|23164.54|23084.54|10
1738420890000|2025-02-01 14:41:30|23165.77|23085.77|23164.11|23084.11|23165.77|23085.77|23164.11|23084.11|10
1738420900000|2025-02-01 14:41:40|23164.28|23084.28|23166.44|23086.44|23166.45|23086.45|23164.25|23084.25|8
1738420910000|2025-02-01 14:41:50|23166.53|23086.53|23165.32|23085.32|23167.01|23087.01|23165.32|23085.32|10
1738420920000|2025-02-01 14:42:00|23164.39|23084.39|23160.32|23080.32|23164.62|23084.62|23160.32|23080.32|10
1738420930000|2025-02-01 14:42:10|23160.26|23080.26|23159.08|23079.08|23160.26|23080.26|23158.68|23078.68|10
1738420940000|2025-02-01 14:42:20|23159.36|23079.36|23159.84|23079.84|23159.94|23079.94|23159.28|23079.28|10
1738420950000|2025-02-01 14:42:30|23160.8|23080.8|23159.87|23079.87|23160.81|23080.81|23159.87|23079.87|9
1738420960000|2025-02-01 14:42:40|23160.87|23080.87|23153.72|23073.72|23160.87|23080.87|23153.72|23073.72|10
1738420970000|2025-02-01 14:42:50|23153.64|23073.64|23154.33|23074.33|23154.37|23074.37|23153.63|23073.63|10
1738420980000|2025-02-01 14:43:00|23154.24|23074.24|23153.19|23073.19|23154.24|23074.24|23153.19|23073.19|10
1738420990000|2025-02-01 14:43:10|23153.08|23073.08|23152.52|23072.52|23153.15|23073.15|23152.34|23072.34|10
1738421000000|2025-02-01 14:43:20|23153.61|23073.61|23154.08|23074.08|23154.17|23074.17|23153.35|23073.35|9
1738421010000|2025-02-01 14:43:30|23153.84|23073.84|23173.1|23093.1|23173.1|23093.1|23153.84|23073.84|10
1738421020000|2025-02-01 14:43:40|23157.4|23077.4|23157.81|23077.81|23158.01|23078.01|23157.4|23077.4|7
1738421030000|2025-02-01 14:43:50|23157.67|23077.67|23160.74|23080.74|23160.74|23080.74|23157.63|23077.63|9
1738421040000|2025-02-01 14:44:00|23160.45|23080.45|23172.54|23092.54|23172.54|23092.54|23159.87|23079.87|9
1738421050000|2025-02-01 14:44:10|23172.41|23092.41|23172.99|23092.99|23172.99|23092.99|23172.26|23092.26|8
1738421060000|2025-02-01 14:44:20|23173.63|23093.63|23159.83|23079.83|23174.24|23094.24|23159.83|23079.83|9
1738421070000|2025-02-01 14:44:30|23159.86|23079.86|23158.32|23078.32|23160|23080|23158.32|23078.32|8
1738421080000|2025-02-01 14:44:40|23158.33|23078.33|23158.22|23078.22|23159.03|23079.03|23158.15|23078.15|10
1738421090000|2025-02-01 14:44:50|23158.12|23078.12|23157.47|23077.47|23158.53|23078.53|23157.47|23077.47|8
1738421100000|2025-02-01 14:45:00|23157.51|23077.51|23157.9|23077.9|23157.93|23077.93|23157.34|23077.34|9
1738421110000|2025-02-01 14:45:10|23157.79|23077.79|23156.72|23076.72|23157.79|23077.79|23156.72|23076.72|10
1738421120000|2025-02-01 14:45:20|23156.73|23076.73|23150.6|23070.6|23156.73|23076.73|23150.6|23070.6|10
1738421130000|2025-02-01 14:45:30|23150.65|23070.65|23148.44|23068.44|23150.65|23070.65|23148.44|23068.44|10
1738421140000|2025-02-01 14:45:40|23148.24|23068.24|23142.84|23062.84|23148.24|23068.24|23142.84|23062.84|10
1738421150000|2025-02-01 14:45:50|23142.17|23062.17|23139.26|23059.26|23142.17|23062.17|23139.26|23059.26|9
1738421160000|2025-02-01 14:46:00|23138.63|23058.63|23141.06|23061.06|23141.06|23061.06|23138.44|23058.44|10
1738421170000|2025-02-01 14:46:10|23141.03|23061.03|23131.05|23051.05|23141.03|23061.03|23131.05|23051.05|10
1738421180000|2025-02-01 14:46:20|23131.09|23051.09|23125.01|23045.01|23131.09|23051.09|23125.01|23045.01|10
1738421190000|2025-02-01 14:46:30|23124.96|23044.96|23113.88|23033.88|23124.96|23044.96|23113.88|23033.88|10
1738421200000|2025-02-01 14:46:40|23113.35|23033.35|23111.65|23031.65|23113.35|23033.35|23111.65|23031.65|10
1738421210000|2025-02-01 14:46:50|23111.5|23031.5|23115.49|23035.49|23115.49|23035.49|23107.93|23027.93|10
1738421220000|2025-02-01 14:47:00|23107.28|23027.28|23108.53|23028.53|23108.53|23028.53|23107.25|23027.25|10
1738421230000|2025-02-01 14:47:10|23109.81|23029.81|23109.08|23029.08|23112.18|23032.18|23109.08|23029.08|10
1738421240000|2025-02-01 14:47:20|23109|23029|23110.54|23030.54|23110.73|23030.73|23108.79|23028.79|10
1738421250000|2025-02-01 14:47:30|23110.42|23030.42|23110.43|23030.43|23110.88|23030.88|23109.83|23029.83|10
1738421260000|2025-02-01 14:47:40|23110.47|23030.47|23109.14|23029.14|23111.09|23031.09|23109.1|23029.1|10
1738421270000|2025-02-01 14:47:50|23109.33|23029.33|23108.76|23028.76|23109.91|23029.91|23108.23|23028.23|10
1738421280000|2025-02-01 14:48:00|23108.8|23028.8|23108.05|23028.05|23109.18|23029.18|23107.97|23027.97|10
1738421290000|2025-02-01 14:48:10|23108.27|23028.27|23103.75|23023.75|23108.27|23028.27|23103.75|23023.75|10
1738421300000|2025-02-01 14:48:20|23103.74|23023.74|23105.27|23025.27|23105.32|23025.32|23103.74|23023.74|8
1738421310000|2025-02-01 14:48:30|23105.24|23025.24|23104.77|23024.77|23105.24|23025.24|23104.77|23024.77|10
1738421320000|2025-02-01 14:48:40|23103.71|23023.71|23102.24|23022.24|23103.71|23023.71|23102.24|23022.24|10
1738421330000|2025-02-01 14:48:50|23101.98|23021.98|23102.33|23022.33|23102.33|23022.33|23101.92|23021.92|9
1738421340000|2025-02-01 14:49:00|23102.34|23022.34|23098.45|23018.45|23102.34|23022.34|23098.45|23018.45|10
1738421350000|2025-02-01 14:49:10|23098.46|23018.46|23101.51|23021.51|23101.8|23021.8|23098.46|23018.46|10
1738421360000|2025-02-01 14:49:20|23101.6|23021.6|23104.36|23024.36|23104.36|23024.36|23101.6|23021.6|10
1738421370000|2025-02-01 14:49:30|23104.4|23024.4|23104.04|23024.04|23104.68|23024.68|23103.38|23023.38|10
1738421380000|2025-02-01 14:49:40|23104.01|23024.01|23101.79|23021.79|23104.19|23024.19|23101.79|23021.79|9
1738421390000|2025-02-01 14:49:50|23101.66|23021.66|23098.63|23018.63|23101.81|23021.81|23098.6|23018.6|10
1738421400000|2025-02-01 14:50:00|23098.69|23018.69|23097.95|23017.95|23098.69|23018.69|23097.95|23017.95|9
1738421410000|2025-02-01 14:50:10|23098.4|23018.4|23093.45|23013.45|23098.4|23018.4|23093.43|23013.43|10
1738421420000|2025-02-01 14:50:20|23093.47|23013.47|23092.37|23012.37|23094.61|23014.61|23091.3|23011.3|9
1738421430000|2025-02-01 14:50:30|23091.97|23011.97|23093.02|23013.02|23093.02|23013.02|23091.97|23011.97|10
1738421440000|2025-02-01 14:50:40|23093.34|23013.34|23097.1|23017.1|23097.1|23017.1|23093.34|23013.34|10
1738421450000|2025-02-01 14:50:50|23097.12|23017.12|23092.44|23012.44|23097.17|23017.17|23092.17|23012.17|10
1738421460000|2025-02-01 14:51:00|23094.25|23014.25|23103.55|23023.55|23103.56|23023.56|23092.76|23012.76|10
1738421470000|2025-02-01 14:51:10|23103.59|23023.59|23103.74|23023.74|23103.98|23023.98|23102.59|23022.59|10
1738421480000|2025-02-01 14:51:20|23101.94|23021.94|23088.69|23008.69|23101.94|23021.94|23088.69|23008.69|10
1738421490000|2025-02-01 14:51:30|23088.46|23008.46|23088.06|23008.06|23088.55|23008.55|23088.06|23008.06|10
1738421500000|2025-02-01 14:51:40|23088.24|23008.24|23088.53|23008.53|23088.91|23008.91|23088.12|23008.12|10
1738421510000|2025-02-01 14:51:50|23088.38|23008.38|23087.03|23007.03|23088.51|23008.51|23087.03|23007.03|9
1738421520000|2025-02-01 14:52:00|23086.98|23006.98|23085.28|23005.28|23086.98|23006.98|23084.79|23004.79|10
1738421530000|2025-02-01 14:52:10|23084.49|23004.49|23083.98|23003.98|23084.49|23004.49|23083.15|23003.15|10
1738421540000|2025-02-01 14:52:20|23084.41|23004.41|23083.83|23003.83|23084.41|23004.41|23083.83|23003.83|8
1738421550000|2025-02-01 14:52:30|23083.82|23003.82|23082.73|23002.73|23083.85|23003.85|23082.58|23002.58|10
1738421560000|2025-02-01 14:52:40|23082.74|23002.74|23082.23|23002.23|23082.74|23002.74|23081.7|23001.7|10
1738421570000|2025-02-01 14:52:50|23081.62|23001.62|23067.53|22987.53|23081.62|23001.62|23067.32|22987.32|10
1738421580000|2025-02-01 14:53:00|23067.29|22987.29|23067.7|22987.7|23067.86|22987.86|23067.26|22987.26|10
1738421590000|2025-02-01 14:53:10|23067.71|22987.71|23066.03|22986.03|23067.71|22987.71|23066.03|22986.03|10
1738421600000|2025-02-01 14:53:20|23066.02|22986.02|23071.95|22991.95|23071.95|22991.95|23065.88|22985.88|10
1738421610000|2025-02-01 14:53:30|23072.47|22992.47|23073.35|22993.35|23073.61|22993.61|23072.47|22992.47|10
1738421620000|2025-02-01 14:53:40|23072.64|22992.64|23071.91|22991.91|23072.64|22992.64|23071.74|22991.74|9
1738421630000|2025-02-01 14:53:50|23071.15|22991.15|23071.12|22991.12|23071.54|22991.54|23071.05|22991.05|9
1738421640000|2025-02-01 14:54:00|23070.81|22990.81|23071.48|22991.48|23071.56|22991.56|23070.78|22990.78|10
1738421650000|2025-02-01 14:54:10|23071.22|22991.22|23068.26|22988.26|23071.56|22991.56|23068.26|22988.26|10
1738421660000|2025-02-01 14:54:20|23067.88|22987.88|23069.03|22989.03|23069.29|22989.29|23067.78|22987.78|10
1738421670000|2025-02-01 14:54:30|23066.38|22986.38|23068.65|22988.65|23068.65|22988.65|23066.38|22986.38|10
1738421680000|2025-02-01 14:54:40|23068.81|22988.81|23070.54|22990.54|23070.54|22990.54|23068.81|22988.81|9
1738421690000|2025-02-01 14:54:50|23070.11|22990.11|23071.9|22991.9|23072.43|22992.43|23070.11|22990.11|10
1738421700000|2025-02-01 14:55:00|23071.74|22991.74|23070.51|22990.51|23071.74|22991.74|23070.33|22990.33|10
1738421710000|2025-02-01 14:55:10|23070.04|22990.04|23068.7|22988.7|23070.04|22990.04|23068.7|22988.7|9
1738421720000|2025-02-01 14:55:20|23068.34|22988.34|23068.39|22988.39|23068.67|22988.67|23068|22988|9
1738421730000|2025-02-01 14:55:30|23068.43|22988.43|23066.82|22986.82|23068.43|22988.43|23066.82|22986.82|9
1738421740000|2025-02-01 14:55:40|23066.85|22986.85|23068.41|22988.41|23068.41|22988.41|23061.31|22981.31|10
1738421750000|2025-02-01 14:55:50|23060.74|22980.74|23059.94|22979.94|23060.75|22980.75|23059.72|22979.72|9
1738421760000|2025-02-01 14:56:00|23059.98|22979.98|23058.51|22978.51|23060.02|22980.02|23058.51|22978.51|10
1738421770000|2025-02-01 14:56:10|23058.52|22978.52|23057.11|22977.11|23058.52|22978.52|23057.11|22977.11|9
1738421780000|2025-02-01 14:56:20|23057.32|22977.32|23055.62|22975.62|23057.32|22977.32|23055.48|22975.48|10
1738421790000|2025-02-01 14:56:30|23055.64|22975.64|23056.81|22976.81|23056.81|22976.81|23055.02|22975.02|10
1738421800000|2025-02-01 14:56:40|23055.6|22975.6|23055.44|22975.44|23055.64|22975.64|23055.12|22975.12|10
1738421810000|2025-02-01 14:56:50|23055.64|22975.64|23053.44|22973.44|23055.64|22975.64|23053.44|22973.44|10
1738421820000|2025-02-01 14:57:00|23052.57|22972.57|23052.7|22972.7|23053.63|22973.63|23052.57|22972.57|10
1738421830000|2025-02-01 14:57:10|23052.62|22972.62|23052.22|22972.22|23052.64|22972.64|23052.22|22972.22|9
1738421840000|2025-02-01 14:57:20|23052.17|22972.17|23052.96|22972.96|23053.01|22973.01|23052.16|22972.16|10
1738421850000|2025-02-01 14:57:30|23052.93|22972.93|23054.92|22974.92|23054.92|22974.92|23052.93|22972.93|10
1738421860000|2025-02-01 14:57:40|23055.42|22975.42|23055.44|22975.44|23056.27|22976.27|23055.41|22975.41|10
1738421870000|2025-02-01 14:57:50|23055.49|22975.49|23056.82|22976.82|23056.82|22976.82|23055.49|22975.49|10
1738421880000|2025-02-01 14:58:00|23056.89|22976.89|23057.59|22977.59|23057.8|22977.8|23056.89|22976.89|10
1738421890000|2025-02-01 14:58:10|23057.6|22977.6|23057.35|22977.35|23057.67|22977.67|23057.19|22977.19|10
1738421900000|2025-02-01 14:58:20|23057.4|22977.4|23055.1|22975.1|23057.4|22977.4|23055.1|22975.1|10
1738421910000|2025-02-01 14:58:30|23055.49|22975.49|23054.27|22974.27|23055.49|22975.49|23054.17|22974.17|10
1738421920000|2025-02-01 14:58:40|23054.6|22974.6|23053.96|22973.96|23054.6|22974.6|23053.96|22973.96|10
1738421930000|2025-02-01 14:58:50|23054.05|22974.05|23052.88|22972.88|23054.52|22974.52|23052.88|22972.88|10
1738421940000|2025-02-01 14:59:00|23052.87|22972.87|23061.16|22981.16|23061.37|22981.37|23051.72|22971.72|10
1738421950000|2025-02-01 14:59:10|23061.44|22981.44|23061.14|22981.14|23061.44|22981.44|23061.14|22981.14|8
1738421960000|2025-02-01 14:59:20|23061.12|22981.12|23062.53|22982.53|23062.53|22982.53|23060.76|22980.76|7
1738421970000|2025-02-01 14:59:30|23066.71|22986.71|23058.72|22978.72|23069.07|22989.07|23058.29|22978.29|10
1738421980000|2025-02-01 14:59:40|23058.6|22978.6|23056.97|22976.97|23058.6|22978.6|23056.97|22976.97|10
1738421990000|2025-02-01 14:59:50|23056.95|22976.95|23056.08|22976.08|23067.93|22987.93|23056.08|22976.08|9
1738422000000|2025-02-01 15:00:00|23056.26|22976.26|23056.75|22976.75|23057.14|22977.14|23056.26|22976.26|10
1738422010000|2025-02-01 15:00:10|23056.96|22976.96|23055.24|22975.24|23056.96|22976.96|23054.95|22974.95|10
1738422020000|2025-02-01 15:00:20|23054.63|22974.63|23056.11|22976.11|23056.11|22976.11|23054.63|22974.63|9
1738422030000|2025-02-01 15:00:30|23056.2|22976.2|23055.2|22975.2|23056.2|22976.2|23055.03|22975.03|10
1738422040000|2025-02-01 15:00:40|23056.75|22976.75|23057.7|22977.7|23057.7|22977.7|23056.75|22976.75|9
1738422050000|2025-02-01 15:00:50|23057.61|22977.61|23060.98|22980.98|23060.98|22980.98|23057.61|22977.61|9
1738422060000|2025-02-01 15:01:00|23061.51|22981.51|23065.75|22985.75|23065.75|22985.75|23061.43|22981.43|10
1738422070000|2025-02-01 15:01:10|23065.79|22985.79|23066.9|22986.9|23066.91|22986.91|23065.79|22985.79|10
1738422080000|2025-02-01 15:01:20|23067.03|22987.03|23068.19|22988.19|23068.64|22988.64|23067.03|22987.03|8
1738422090000|2025-02-01 15:01:30|23068.26|22988.26|23064.95|22984.95|23069.78|22989.78|23064.08|22984.08|10
1738422100000|2025-02-01 15:01:40|23065.17|22985.17|23068.31|22988.31|23068.31|22988.31|23065.17|22985.17|10
1738422110000|2025-02-01 15:01:50|23068.08|22988.08|23068.01|22988.01|23069.22|22989.22|23067.89|22987.89|10
1738422120000|2025-02-01 15:02:00|23068.31|22988.31|23065.54|22985.54|23068.31|22988.31|23065.54|22985.54|10
1738422130000|2025-02-01 15:02:10|23065.38|22985.38|23064.99|22984.99|23065.8|22985.8|23064.99|22984.99|10
1738422140000|2025-02-01 15:02:20|23063.69|22983.69|23061.02|22981.02|23063.69|22983.69|23061.02|22981.02|10
1738422150000|2025-02-01 15:02:30|23060.27|22980.27|23056.53|22976.53|23060.27|22980.27|23056.53|22976.53|10
1738422160000|2025-02-01 15:02:40|23056.26|22976.26|23059.96|22979.96|23059.96|22979.96|23049.05|22969.05|10
1738422170000|2025-02-01 15:02:50|23059.77|22979.77|23047.59|22967.59|23059.77|22979.77|23047.07|22967.07|9
1738422180000|2025-02-01 15:03:00|23047.71|22967.71|23044.2|22964.2|23048.23|22968.23|23044.2|22964.2|10
1738422190000|2025-02-01 15:03:10|23043.78|22963.78|23043.47|22963.47|23044.45|22964.45|23043.47|22963.47|10
1738422200000|2025-02-01 15:03:20|23043.92|22963.92|23043.81|22963.81|23045.11|22965.11|23043.61|22963.61|9
1738422210000|2025-02-01 15:03:30|23043.61|22963.61|23045.65|22965.65|23045.65|22965.65|23043.5|22963.5|10
1738422220000|2025-02-01 15:03:40|23045.7|22965.7|23043.59|22963.59|23045.96|22965.96|23043.59|22963.59|10
1738422230000|2025-02-01 15:03:50|23043.56|22963.56|23045.91|22965.91|23046.15|22966.15|23043.25|22963.25|10
1738422240000|2025-02-01 15:04:00|23044.13|22964.13|23024.59|22944.59|23044.13|22964.13|23024.59|22944.59|10
1738422250000|2025-02-01 15:04:10|23024.84|22944.84|23021.48|22941.48|23024.84|22944.84|23021.28|22941.28|10
1738422260000|2025-02-01 15:04:20|23021.34|22941.34|23028.04|22948.04|23028.04|22948.04|23020.67|22940.67|10
1738422270000|2025-02-01 15:04:30|23027.65|22947.65|23021.05|22941.05|23027.65|22947.65|23021.05|22941.05|9
1738422280000|2025-02-01 15:04:40|23021.09|22941.09|23022.7|22942.7|23022.7|22942.7|23020.34|22940.34|9
1738422290000|2025-02-01 15:04:50|23022.82|22942.82|23023.03|22943.03|23023.23|22943.23|23022.09|22942.09|10
1738422300000|2025-02-01 15:05:00|23023.14|22943.14|23023.44|22943.44|23023.44|22943.44|23022.21|22942.21|10
1738422310000|2025-02-01 15:05:10|23023.79|22943.79|23031.05|22951.05|23031.05|22951.05|23023.79|22943.79|10
1738422320000|2025-02-01 15:05:20|23031.51|22951.51|23033.56|22953.56|23033.66|22953.66|23031.51|22951.51|9
1738422330000|2025-02-01 15:05:30|23033.51|22953.51|23026.92|22946.92|23033.88|22953.88|23026.92|22946.92|10
1738422340000|2025-02-01 15:05:40|23027.02|22947.02|23025.63|22945.63|23027.05|22947.05|23025.63|22945.63|10
1738422350000|2025-02-01 15:05:50|23023.91|22943.91|23022.26|22942.26|23023.91|22943.91|23021.29|22941.29|10
1738422360000|2025-02-01 15:06:00|23022.42|22942.42|23027.38|22947.38|23027.38|22947.38|23022.42|22942.42|10
1738422370000|2025-02-01 15:06:10|23028.34|22948.34|23033.44|22953.44|23033.44|22953.44|23028.34|22948.34|10
1738422380000|2025-02-01 15:06:20|23033.6|22953.6|23038.78|22958.78|23038.78|22958.78|23033.6|22953.6|10
1738422390000|2025-02-01 15:06:30|23040.12|22960.12|23043.06|22963.06|23043.06|22963.06|23040.1|22960.1|10
1738422400000|2025-02-01 15:06:40|23043.09|22963.09|23047.39|22967.39|23047.39|22967.39|23043.09|22963.09|10
1738422410000|2025-02-01 15:06:50|23047.2|22967.2|23048.98|22968.98|23048.98|22968.98|23047.2|22967.2|10
1738422420000|2025-02-01 15:07:00|23049.41|22969.41|23054.69|22974.69|23054.69|22974.69|23049.26|22969.26|10
1738422430000|2025-02-01 15:07:10|23056.15|22976.15|23057.58|22977.58|23057.58|22977.58|23056.14|22976.14|10
1738422440000|2025-02-01 15:07:20|23058.29|22978.29|23057.42|22977.42|23058.31|22978.31|23057.42|22977.42|9
1738422450000|2025-02-01 15:07:30|23057.51|22977.51|23062.62|22982.62|23062.62|22982.62|23057.51|22977.51|10
1738422460000|2025-02-01 15:07:40|23062.6|22982.6|23067.03|22987.03|23067.03|22987.03|23062.44|22982.44|10
1738422470000|2025-02-01 15:07:50|23069.44|22989.44|23072.33|22992.33|23072.35|22992.35|23069.44|22989.44|10
1738422480000|2025-02-01 15:08:00|23071.83|22991.83|23070.27|22990.27|23071.83|22991.83|23069.84|22989.84|10
1738422490000|2025-02-01 15:08:10|23070.28|22990.28|23070.17|22990.17|23070.43|22990.43|23070.09|22990.09|10
1738422500000|2025-02-01 15:08:20|23070.12|22990.12|23069.65|22989.65|23070.12|22990.12|23068.95|22988.95|9
1738422510000|2025-02-01 15:08:30|23069.6|22989.6|23082.98|23002.98|23082.99|23002.99|23069.57|22989.57|9
1738422520000|2025-02-01 15:08:40|23083.19|23003.19|23083.34|23003.34|23083.82|23003.82|23083.03|23003.03|10
1738422530000|2025-02-01 15:08:50|23083.22|23003.22|23083.32|23003.32|23083.61|23003.61|23082.87|23002.87|9
1738422540000|2025-02-01 15:09:00|23083.4|23003.4|23084.3|23004.3|23084.3|23004.3|23082.64|23002.64|9
1738422550000|2025-02-01 15:09:10|23085.26|23005.26|23084.22|23004.22|23085.27|23005.27|23084.22|23004.22|10
1738422560000|2025-02-01 15:09:20|23084.2|23004.2|23083.89|23003.89|23084.62|23004.62|23083.89|23003.89|9
1738422570000|2025-02-01 15:09:30|23084.99|23004.99|23085.77|23005.77|23085.9|23005.9|23084.99|23004.99|10
1738422580000|2025-02-01 15:09:40|23085.84|23005.84|23087.01|23007.01|23087.45|23007.45|23085.84|23005.84|10
1738422590000|2025-02-01 15:09:50|23088.28|23008.28|23088.93|23008.93|23090.53|23010.53|23088.28|23008.28|10
1738422600000|2025-02-01 15:10:00|23088.66|23008.66|23086.77|23006.77|23088.66|23008.66|23086.65|23006.65|10
1738422610000|2025-02-01 15:10:10|23087.2|23007.2|23092.86|23012.86|23093.24|23013.24|23087.2|23007.2|10
1738422620000|2025-02-01 15:10:20|23091.99|23011.99|23090.81|23010.81|23092.31|23012.31|23090.81|23010.81|10
1738422630000|2025-02-01 15:10:30|23090.82|23010.82|23090.3|23010.3|23091.15|23011.15|23089.86|23009.86|10
1738422640000|2025-02-01 15:10:40|23089.91|23009.91|23090.26|23010.26|23090.35|23010.35|23089.73|23009.73|9
1738422650000|2025-02-01 15:10:50|23090.29|23010.29|23092.1|23012.1|23092.1|23012.1|23090.29|23010.29|10
1738422660000|2025-02-01 15:11:00|23091.87|23011.87|23090.6|23010.6|23091.87|23011.87|23090.6|23010.6|9
1738422670000|2025-02-01 15:11:10|23090.79|23010.79|23094.49|23014.49|23094.49|23014.49|23090.79|23010.79|10
1738422680000|2025-02-01 15:11:20|23094.5|23014.5|23093.06|23013.06|23094.85|23014.85|23093.06|23013.06|10
1738422690000|2025-02-01 15:11:30|23092.78|23012.78|23089.89|23009.89|23092.78|23012.78|23089.89|23009.89|10
1738422700000|2025-02-01 15:11:40|23089.5|23009.5|23084.71|23004.71|23089.5|23009.5|23084.67|23004.67|9
1738422710000|2025-02-01 15:11:50|23084.56|23004.56|23084.01|23004.01|23085.85|23005.85|23084.01|23004.01|10
1738422720000|2025-02-01 15:12:00|23082.96|23002.96|23078.45|22998.45|23082.96|23002.96|23078.41|22998.41|10
1738422730000|2025-02-01 15:12:10|23078.44|22998.44|23079.19|22999.19|23080.38|23000.38|23078.3|22998.3|10
1738422740000|2025-02-01 15:12:20|23079.82|22999.82|23077.49|22997.49|23079.82|22999.82|23077.49|22997.49|9
1738422750000|2025-02-01 15:12:30|23077.41|22997.41|23076.62|22996.62|23077.41|22997.41|23076.26|22996.26|10
1738422760000|2025-02-01 15:12:40|23076.69|22996.69|23065.01|22985.01|23076.69|22996.69|23065.01|22985.01|10
1738422770000|2025-02-01 15:12:50|23064.99|22984.99|23059.36|22979.36|23064.99|22984.99|23059.29|22979.29|10
1738422780000|2025-02-01 15:13:00|23059.55|22979.55|23059.73|22979.73|23060.06|22980.06|23059.47|22979.47|8
1738422790000|2025-02-01 15:13:10|23059.3|22979.3|23057.17|22977.17|23059.3|22979.3|23056.91|22976.91|9
1738422800000|2025-02-01 15:13:20|23057.18|22977.18|23059.14|22979.14|23059.14|22979.14|23057.18|22977.18|10
1738422810000|2025-02-01 15:13:30|23059.43|22979.43|23058.2|22978.2|23059.71|22979.71|23058.2|22978.2|10
1738422820000|2025-02-01 15:13:40|23058.31|22978.31|23057.21|22977.21|23058.35|22978.35|23057.21|22977.21|10
1738422830000|2025-02-01 15:13:50|23057.42|22977.42|23056.96|22976.96|23057.83|22977.83|23056.96|22976.96|10
1738422840000|2025-02-01 15:14:00|23056.77|22976.77|23054.44|22974.44|23056.77|22976.77|23054.43|22974.43|10
1738422850000|2025-02-01 15:14:10|23054.16|22974.16|23054.19|22974.19|23054.19|22974.19|23053.61|22973.61|10
1738422860000|2025-02-01 15:14:20|23054.44|22974.44|23053.77|22973.77|23054.68|22974.68|23052.72|22972.72|9
1738422870000|2025-02-01 15:14:30|23053.83|22973.83|23053.5|22973.5|23054.03|22974.03|23053.48|22973.48|9
1738422880000|2025-02-01 15:14:40|23053.33|22973.33|23054.19|22974.19|23054.41|22974.41|23053.33|22973.33|10
1738422890000|2025-02-01 15:14:50|23054.56|22974.56|23055.35|22975.35|23056.3|22976.3|23054.54|22974.54|10
1738422900000|2025-02-01 15:15:00|23054.86|22974.86|23056.6|22976.6|23056.6|22976.6|23054.17|22974.17|10
1738422910000|2025-02-01 15:15:10|23056.92|22976.92|23064.58|22984.58|23064.58|22984.58|23056.92|22976.92|10
1738422920000|2025-02-01 15:15:20|23064.78|22984.78|23069.49|22989.49|23069.7|22989.7|23064.78|22984.78|10
1738422930000|2025-02-01 15:15:30|23069.56|22989.56|23070.8|22990.8|23071.36|22991.36|23069.56|22989.56|10
1738422940000|2025-02-01 15:15:40|23070.83|22990.83|23073.69|22993.69|23073.69|22993.69|23070.83|22990.83|10
1738422950000|2025-02-01 15:15:50|23073.75|22993.75|23071.79|22991.79|23073.75|22993.75|23071.79|22991.79|10
1738422960000|2025-02-01 15:16:00|23071.77|22991.77|23072.13|22992.13|23072.32|22992.32|23071.77|22991.77|10
1738422970000|2025-02-01 15:16:10|23071.97|22991.97|23073.05|22993.05|23073.05|22993.05|23071.86|22991.86|9
1738422980000|2025-02-01 15:16:20|23073.03|22993.03|23073.89|22993.89|23073.99|22993.99|23073.03|22993.03|10
1738422990000|2025-02-01 15:16:30|23073.88|22993.88|23075.48|22995.48|23075.48|22995.48|23073.77|22993.77|9
1738423000000|2025-02-01 15:16:40|23076.21|22996.21|23075.91|22995.91|23076.21|22996.21|23075.51|22995.51|10
1738423010000|2025-02-01 15:16:50|23075.93|22995.93|23075.23|22995.23|23076.08|22996.08|23074.95|22994.95|9
1738423020000|2025-02-01 15:17:00|23075.44|22995.44|23077.44|22997.44|23078.37|22998.37|23075.17|22995.17|10
1738423030000|2025-02-01 15:17:10|23076.97|22996.97|23072.95|22992.95|23076.97|22996.97|23072.95|22992.95|10
1738423040000|2025-02-01 15:17:20|23072.89|22992.89|23067.06|22987.06|23072.89|22992.89|23067.03|22987.03|10
1738423050000|2025-02-01 15:17:30|23066.84|22986.84|23064.51|22984.51|23067.03|22987.03|23064.51|22984.51|10
1738423060000|2025-02-01 15:17:40|23064.43|22984.43|23074.09|22994.09|23074.41|22994.41|23064.43|22984.43|10
1738423070000|2025-02-01 15:17:50|23075.57|22995.57|23074.6|22994.6|23076.23|22996.23|23074.6|22994.6|10
1738423080000|2025-02-01 15:18:00|23074.5|22994.5|23063.69|22983.69|23074.5|22994.5|23063.69|22983.69|10
1738423090000|2025-02-01 15:18:10|23063.64|22983.64|23063.89|22983.89|23063.89|22983.89|23062.88|22982.88|10
1738423100000|2025-02-01 15:18:20|23063.68|22983.68|23059.81|22979.81|23063.68|22983.68|23059.81|22979.81|10
1738423110000|2025-02-01 15:18:30|23059.79|22979.79|23060.14|22980.14|23060.15|22980.15|23059.73|22979.73|9
1738423120000|2025-02-01 15:18:40|23060.09|22980.09|23060.13|22980.13|23060.65|22980.65|23060.09|22980.09|9
1738423130000|2025-02-01 15:18:50|23060.51|22980.51|23058.21|22978.21|23061.05|22981.05|23058.21|22978.21|10
1738423140000|2025-02-01 15:19:00|23058.02|22978.02|23056.45|22976.45|23058.02|22978.02|23056.45|22976.45|9
1738423150000|2025-02-01 15:19:10|23056.3|22976.3|23046.49|22966.49|23056.35|22976.35|23046.49|22966.49|10
1738423160000|2025-02-01 15:19:20|23045.42|22965.42|23029.05|22949.05|23045.42|22965.42|23028.78|22948.78|10
1738423170000|2025-02-01 15:19:30|23026.71|22946.71|23019.87|22939.87|23026.71|22946.71|23019.59|22939.59|10
1738423180000|2025-02-01 15:19:40|23019.13|22939.13|23017.24|22937.24|23019.37|22939.37|23017.24|22937.24|10
1738423190000|2025-02-01 15:19:50|23017.27|22937.27|23015.48|22935.48|23017.27|22937.27|23015.01|22935.01|8
1738423200000|2025-02-01 15:20:00|23015.56|22935.56|23016.3|22936.3|23017.1|22937.1|23015.56|22935.56|10
1738423210000|2025-02-01 15:20:10|23017.57|22937.57|23017.74|22937.74|23019.37|22939.37|23017.57|22937.57|10
1738423220000|2025-02-01 15:20:20|23017.5|22937.5|23017.2|22937.2|23017.73|22937.73|23017.04|22937.04|8
1738423230000|2025-02-01 15:20:30|23016.93|22936.93|23018.51|22938.51|23019.18|22939.18|23016.93|22936.93|10
1738423240000|2025-02-01 15:20:40|23018.62|22938.62|23020.77|22940.77|23021.31|22941.31|23018.62|22938.62|10
1738423250000|2025-02-01 15:20:50|23021.27|22941.27|23022.75|22942.75|23022.75|22942.75|23020.42|22940.42|10
1738423260000|2025-02-01 15:21:00|23022.22|22942.22|23016.59|22936.59|23023.4|22943.4|23016.57|22936.57|10
1738423270000|2025-02-01 15:21:10|23016.45|22936.45|23021.24|22941.24|23021.38|22941.38|23016.38|22936.38|10
1738423280000|2025-02-01 15:21:20|23021.09|22941.09|23023.31|22943.31|23023.74|22943.74|23020.34|22940.34|10
1738423290000|2025-02-01 15:21:30|23022.9|22942.9|23031.84|22951.84|23031.84|22951.84|23022.9|22942.9|10
1738423300000|2025-02-01 15:21:40|23032.41|22952.41|23036.87|22956.87|23036.87|22956.87|23032.32|22952.32|9
1738423310000|2025-02-01 15:21:50|23037.06|22957.06|23038.92|22958.92|23038.93|22958.93|23037.06|22957.06|10
1738423320000|2025-02-01 15:22:00|23038.67|22958.67|23036.33|22956.33|23038.67|22958.67|23036.33|22956.33|10
1738423330000|2025-02-01 15:22:10|23035.87|22955.87|23033|22953|23035.87|22955.87|23033|22953|10
1738423340000|2025-02-01 15:22:20|23032.97|22952.97|23032.87|22952.87|23033.19|22953.19|23032.87|22952.87|9
1738423350000|2025-02-01 15:22:30|23032.83|22952.83|23028.98|22948.98|23032.83|22952.83|23028.98|22948.98|10
1738423360000|2025-02-01 15:22:40|23028.66|22948.66|23028.21|22948.21|23028.66|22948.66|23027.9|22947.9|10
1738423370000|2025-02-01 15:22:50|23028.1|22948.1|23027.97|22947.97|23028.19|22948.19|23027.22|22947.22|10
1738423380000|2025-02-01 15:23:00|23028.03|22948.03|23030.08|22950.08|23030.08|22950.08|23028.03|22948.03|10
1738423390000|2025-02-01 15:23:10|23030.24|22950.24|23031.2|22951.2|23031.2|22951.2|23030.24|22950.24|10
1738423400000|2025-02-01 15:23:20|23031.24|22951.24|23033.89|22953.89|23033.89|22953.89|23031.24|22951.24|10
1738423410000|2025-02-01 15:23:30|23034.02|22954.02|23035.3|22955.3|23035.3|22955.3|23033.49|22953.49|10
1738423420000|2025-02-01 15:23:40|23035.17|22955.17|23035.41|22955.41|23036.34|22956.34|23035.09|22955.09|10
1738423430000|2025-02-01 15:23:50|23035.37|22955.37|23037.32|22957.32|23037.32|22957.32|23035.37|22955.37|10
1738423440000|2025-02-01 15:24:00|23036.63|22956.63|23036.02|22956.02|23036.63|22956.63|23034.93|22954.93|9
1738423450000|2025-02-01 15:24:10|23036.37|22956.37|23038.45|22958.45|23038.45|22958.45|23036.36|22956.36|10
1738423460000|2025-02-01 15:24:20|23038.72|22958.72|23041.21|22961.21|23041.21|22961.21|23038.7|22958.7|10
1738423470000|2025-02-01 15:24:30|23042.04|22962.04|23043.69|22963.69|23044.15|22964.15|23042.04|22962.04|9
1738423480000|2025-02-01 15:24:40|23043.47|22963.47|23043.45|22963.45|23043.47|22963.47|23042.67|22962.67|9
1738423490000|2025-02-01 15:24:50|23044.41|22964.41|23046.33|22966.33|23046.43|22966.43|23044.41|22964.41|9
1738423500000|2025-02-01 15:25:00|23046.56|22966.56|23045.46|22965.46|23046.56|22966.56|23045.46|22965.46|9
1738423510000|2025-02-01 15:25:10|23045.31|22965.31|23045.01|22965.01|23045.31|22965.31|23044.22|22964.22|10
1738423520000|2025-02-01 15:25:20|23044.97|22964.97|23046.36|22966.36|23046.36|22966.36|23044.86|22964.86|10
1738423530000|2025-02-01 15:25:30|23046.19|22966.19|23046.34|22966.34|23046.34|22966.34|23046.09|22966.09|10
1738423540000|2025-02-01 15:25:40|23046.35|22966.35|23047.99|22967.99|23048.09|22968.09|23046.35|22966.35|10
1738423550000|2025-02-01 15:25:50|23047.98|22967.98|23048.49|22968.49|23048.56|22968.56|23046.93|22966.93|9
1738423560000|2025-02-01 15:26:00|23048.47|22968.47|23047.97|22967.97|23048.56|22968.56|23047.97|22967.97|10
1738423570000|2025-02-01 15:26:10|23047.89|22967.89|23045.38|22965.38|23047.89|22967.89|23045.38|22965.38|10
1738423580000|2025-02-01 15:26:20|23045.01|22965.01|23044.39|22964.39|23045.01|22965.01|23044.39|22964.39|10
1738423590000|2025-02-01 15:26:30|23044.41|22964.41|23047.98|22967.98|23047.98|22967.98|23044.34|22964.34|10
1738423600000|2025-02-01 15:26:40|23048.49|22968.49|23051.96|22971.96|23051.96|22971.96|23048.49|22968.49|10
1738423610000|2025-02-01 15:26:50|23052.21|22972.21|23049.47|22969.47|23052.21|22972.21|23048.25|22968.25|10
1738423620000|2025-02-01 15:27:00|23049.28|22969.28|23049.07|22969.07|23051.1|22971.1|23049.07|22969.07|10
1738423630000|2025-02-01 15:27:10|23049.04|22969.04|23048.45|22968.45|23049.04|22969.04|23048.35|22968.35|10
1738423640000|2025-02-01 15:27:20|23048.53|22968.53|23049.49|22969.49|23049.83|22969.83|23048.49|22968.49|10
1738423650000|2025-02-01 15:27:30|23049.6|22969.6|23050.75|22970.75|23050.75|22970.75|23049.17|22969.17|9
1738423660000|2025-02-01 15:27:40|23051.1|22971.1|23055.86|22975.86|23062.33|22982.33|23051.1|22971.1|8
1738423670000|2025-02-01 15:27:50|23056.26|22976.26|23057.73|22977.73|23057.88|22977.88|23056.21|22976.21|9
1738423680000|2025-02-01 15:28:00|23057.19|22977.19|23061.03|22981.03|23061.8|22981.8|23056.89|22976.89|10
1738423690000|2025-02-01 15:28:10|23061.04|22981.04|23058.42|22978.42|23061.35|22981.35|23058.42|22978.42|9
1738423700000|2025-02-01 15:28:20|23058.9|22978.9|23059.88|22979.88|23060.15|22980.15|23058.9|22978.9|9
1738423710000|2025-02-01 15:28:30|23060.2|22980.2|23060.06|22980.06|23060.35|22980.35|23059.89|22979.89|9
1738423720000|2025-02-01 15:28:40|23060|22980|23061.7|22981.7|23061.7|22981.7|23060|22980|9
1738423730000|2025-02-01 15:28:50|23062.83|22982.83|23065.66|22985.66|23065.66|22985.66|23061.83|22981.83|9
1738423740000|2025-02-01 15:29:00|23065.42|22985.42|23066.85|22986.85|23066.85|22986.85|23065.22|22985.22|9
1738423750000|2025-02-01 15:29:10|23066.88|22986.88|23068.11|22988.11|23068.11|22988.11|23066.88|22986.88|9
1738423760000|2025-02-01 15:29:20|23068.8|22988.8|23070.37|22990.37|23070.37|22990.37|23068.8|22988.8|10
1738423770000|2025-02-01 15:29:30|23070.68|22990.68|23070.67|22990.67|23071.03|22991.03|23070.51|22990.51|8
1738423780000|2025-02-01 15:29:40|23070.84|22990.84|23071.59|22991.59|23071.59|22991.59|23070.16|22990.16|10
1738423790000|2025-02-01 15:29:50|23071.73|22991.73|23073.37|22993.37|23073.38|22993.38|23071.68|22991.68|9
1738423800000|2025-02-01 15:30:00|23073.32|22993.32|23073.54|22993.54|23073.54|22993.54|23073.18|22993.18|10
1738423810000|2025-02-01 15:30:10|23073.64|22993.64|23073.35|22993.35|23073.85|22993.85|23073.34|22993.34|10
1738423820000|2025-02-01 15:30:20|23072.27|22992.27|23071.67|22991.67|23072.27|22992.27|23070.32|22990.32|10
1738423830000|2025-02-01 15:30:30|23071.75|22991.75|23080.23|23000.23|23080.24|23000.24|23070.25|22990.25|10
1738423840000|2025-02-01 15:30:40|23080.22|23000.22|23078.15|22998.15|23080.22|23000.22|23078.15|22998.15|9
1738423850000|2025-02-01 15:30:50|23078.03|22998.03|23077.02|22997.02|23078.03|22998.03|23075.81|22995.81|10
1738423860000|2025-02-01 15:31:00|23077|22997|23074.27|22994.27|23077.19|22997.19|23074.27|22994.27|10
1738423870000|2025-02-01 15:31:10|23073.71|22993.71|23072.87|22992.87|23074.39|22994.39|23072.87|22992.87|10
1738423880000|2025-02-01 15:31:20|23072.97|22992.97|23066.18|22986.18|23073.42|22993.42|23064.6|22984.6|10
1738423890000|2025-02-01 15:31:30|23066.54|22986.54|23068.16|22988.16|23068.16|22988.16|23066.4|22986.4|10
1738423900000|2025-02-01 15:31:40|23068.35|22988.35|23070.64|22990.64|23070.64|22990.64|23068.35|22988.35|9
1738423910000|2025-02-01 15:31:50|23072.68|22992.68|23079.37|22999.37|23079.37|22999.37|23072.67|22992.67|10
1738423920000|2025-02-01 15:32:00|23079.17|22999.17|23081.99|23001.99|23081.99|23001.99|23078.89|22998.89|10
1738423930000|2025-02-01 15:32:10|23083.25|23003.25|23086.24|23006.24|23086.24|23006.24|23083.25|23003.25|10
1738423940000|2025-02-01 15:32:20|23086.47|23006.47|23088.13|23008.13|23088.13|23008.13|23086.44|23006.44|10
1738423950000|2025-02-01 15:32:30|23088.57|23008.57|23092.72|23012.72|23093.05|23013.05|23088.57|23008.57|10
1738423960000|2025-02-01 15:32:40|23092.83|23012.83|23096.36|23016.36|23096.38|23016.38|23092.14|23012.14|9
1738423970000|2025-02-01 15:32:50|23096.2|23016.2|23095.68|23015.68|23096.2|23016.2|23095.31|23015.31|10
1738423980000|2025-02-01 15:33:00|23095.69|23015.69|23095|23015|23095.69|23015.69|23094.38|23014.38|9
1738423990000|2025-02-01 15:33:10|23095.12|23015.12|23100.6|23020.6|23100.6|23020.6|23095.08|23015.08|10
1738424000000|2025-02-01 15:33:20|23100.92|23020.92|23105.43|23025.43|23105.46|23025.46|23100.89|23020.89|9
1738424010000|2025-02-01 15:33:30|23108.32|23028.32|23107.4|23027.4|23108.32|23028.32|23106.98|23026.98|9
1738424020000|2025-02-01 15:33:40|23107.59|23027.59|23110.86|23030.86|23110.87|23030.87|23107.45|23027.45|9
1738424030000|2025-02-01 15:33:50|23110.85|23030.85|23112.5|23032.5|23112.63|23032.63|23110.85|23030.85|10
1738424040000|2025-02-01 15:34:00|23112.02|23032.02|23111.68|23031.68|23112.2|23032.2|23111.68|23031.68|10
1738424050000|2025-02-01 15:34:10|23111.69|23031.69|23113.44|23033.44|23113.44|23033.44|23111.69|23031.69|10
1738424060000|2025-02-01 15:34:20|23113.55|23033.55|23114.83|23034.83|23114.83|23034.83|23111.92|23031.92|10
1738424070000|2025-02-01 15:34:30|23114.92|23034.92|23114.99|23034.99|23115.22|23035.22|23114.88|23034.88|10
1738424080000|2025-02-01 15:34:40|23115.17|23035.17|23117.48|23037.48|23117.48|23037.48|23115.17|23035.17|9
1738424090000|2025-02-01 15:34:50|23117.86|23037.86|23120|23040|23120|23040|23116.59|23036.59|10
1738424100000|2025-02-01 15:35:00|23120.22|23040.22|23123.8|23043.8|23123.8|23043.8|23120.22|23040.22|9
1738424110000|2025-02-01 15:35:10|23124.09|23044.09|23125.42|23045.42|23125.79|23045.79|23124.09|23044.09|10
1738424120000|2025-02-01 15:35:20|23125.16|23045.16|23124.91|23044.91|23125.16|23045.16|23123.67|23043.67|10
1738424130000|2025-02-01 15:35:30|23125.73|23045.73|23128.1|23048.1|23128.1|23048.1|23125.73|23045.73|10
1738424140000|2025-02-01 15:35:40|23128.17|23048.17|23128.95|23048.95|23129.25|23049.25|23128.15|23048.15|10
1738424150000|2025-02-01 15:35:50|23129.1|23049.1|23130.03|23050.03|23130.29|23050.29|23129.1|23049.1|9
1738424160000|2025-02-01 15:36:00|23129.65|23049.65|23129.64|23049.64|23129.89|23049.89|23128.05|23048.05|10
1738424170000|2025-02-01 15:36:10|23130|23050|23128.91|23048.91|23130|23050|23128.91|23048.91|10
1738424180000|2025-02-01 15:36:20|23128.83|23048.83|23130.11|23050.11|23130.11|23050.11|23128.57|23048.57|10
1738424190000|2025-02-01 15:36:30|23130.27|23050.27|23126.34|23046.34|23130.36|23050.36|23126.34|23046.34|10
1738424200000|2025-02-01 15:36:40|23126.37|23046.37|23122.74|23042.74|23126.37|23046.37|23122.74|23042.74|10
1738424210000|2025-02-01 15:36:50|23122.47|23042.47|23123.26|23043.26|23123.35|23043.35|23121.75|23041.75|10
1738424220000|2025-02-01 15:37:00|23123.25|23043.25|23119.99|23039.99|23123.37|23043.37|23119.99|23039.99|10
1738424230000|2025-02-01 15:37:10|23119.92|23039.92|23117.63|23037.63|23119.92|23039.92|23117.63|23037.63|10
1738424240000|2025-02-01 15:37:20|23117.46|23037.46|23115.44|23035.44|23117.46|23037.46|23115.44|23035.44|9
1738424250000|2025-02-01 15:37:30|23115.53|23035.53|23116.68|23036.68|23116.77|23036.77|23115.53|23035.53|10
1738424260000|2025-02-01 15:37:40|23116.58|23036.58|23115.82|23035.82|23116.59|23036.59|23115.82|23035.82|10
1738424270000|2025-02-01 15:37:50|23115.84|23035.84|23116.58|23036.58|23116.67|23036.67|23115.84|23035.84|10
1738424280000|2025-02-01 15:38:00|23116.57|23036.57|23117.86|23037.86|23117.86|23037.86|23116.42|23036.42|10
1738424290000|2025-02-01 15:38:10|23117.89|23037.89|23117.39|23037.39|23117.92|23037.92|23117.39|23037.39|9
1738424300000|2025-02-01 15:38:20|23116.52|23036.52|23116.6|23036.6|23116.74|23036.74|23116.4|23036.4|9
1738424310000|2025-02-01 15:38:30|23116.69|23036.69|23116.41|23036.41|23116.69|23036.69|23116.41|23036.41|10
1738424320000|2025-02-01 15:38:40|23116.36|23036.36|23116.7|23036.7|23118.08|23038.08|23116.36|23036.36|10
1738424330000|2025-02-01 15:38:50|23116.77|23036.77|23118.4|23038.4|23118.4|23038.4|23116.77|23036.77|9
1738424340000|2025-02-01 15:39:00|23118.52|23038.52|23117.58|23037.58|23118.79|23038.79|23117.45|23037.45|10
1738424350000|2025-02-01 15:39:10|23118.35|23038.35|23118.8|23038.8|23118.89|23038.89|23118.35|23038.35|10
1738424360000|2025-02-01 15:39:20|23120.1|23040.1|23120.22|23040.22|23120.22|23040.22|23120.01|23040.01|10
1738424370000|2025-02-01 15:39:30|23120.26|23040.26|23122.64|23042.64|23122.64|23042.64|23120.17|23040.17|10
1738424380000|2025-02-01 15:39:40|23122.27|23042.27|23123.22|23043.22|23123.22|23043.22|23122.23|23042.23|9
1738424390000|2025-02-01 15:39:50|23123.85|23043.85|23124.12|23044.12|23124.44|23044.44|23123.85|23043.85|10
1738424400000|2025-02-01 15:40:00|23123.95|23043.95|23124.7|23044.7|23124.71|23044.71|23123.74|23043.74|9
1738424410000|2025-02-01 15:40:10|23125.09|23045.09|23129.56|23049.56|23129.56|23049.56|23125.09|23045.09|10
1738424420000|2025-02-01 15:40:20|23129.8|23049.8|23129.9|23049.9|23130.23|23050.23|23129.56|23049.56|10
1738424430000|2025-02-01 15:40:30|23129.16|23049.16|23128.57|23048.57|23129.16|23049.16|23127.77|23047.77|10
1738424440000|2025-02-01 15:40:40|23128.47|23048.47|23126.39|23046.39|23128.47|23048.47|23126.39|23046.39|10
1738424450000|2025-02-01 15:40:50|23126.73|23046.73|23127.45|23047.45|23127.72|23047.72|23126.73|23046.73|9
1738424460000|2025-02-01 15:41:00|23127.46|23047.46|23128.73|23048.73|23128.73|23048.73|23127.46|23047.46|10
1738424470000|2025-02-01 15:41:10|23128.47|23048.47|23129.68|23049.68|23129.68|23049.68|23128.47|23048.47|9
1738424480000|2025-02-01 15:41:20|23129.66|23049.66|23129.79|23049.79|23130.16|23050.16|23129.66|23049.66|10
1738424490000|2025-02-01 15:41:30|23129.77|23049.77|23130.37|23050.37|23130.37|23050.37|23129.5|23049.5|10
1738424500000|2025-02-01 15:41:40|23130.28|23050.28|23130.48|23050.48|23130.64|23050.64|23130.07|23050.07|9
1738424510000|2025-02-01 15:41:50|23130.49|23050.49|23129.92|23049.92|23130.49|23050.49|23129.92|23049.92|9
1738424520000|2025-02-01 15:42:00|23129.91|23049.91|23130.44|23050.44|23130.44|23050.44|23129.89|23049.89|10
1738424530000|2025-02-01 15:42:10|23130.65|23050.65|23131.16|23051.16|23131.3|23051.3|23130.64|23050.64|9
1738424540000|2025-02-01 15:42:20|23131.22|23051.22|23131.79|23051.79|23131.79|23051.79|23131.22|23051.22|10
1738424550000|2025-02-01 15:42:30|23132.05|23052.05|23131.06|23051.06|23132.36|23052.36|23131.06|23051.06|10
1738424560000|2025-02-01 15:42:40|23131.01|23051.01|23131.34|23051.34|23131.34|23051.34|23130.57|23050.57|10
1738424570000|2025-02-01 15:42:50|23131.38|23051.38|23130.74|23050.74|23131.43|23051.43|23130.74|23050.74|9
1738424580000|2025-02-01 15:43:00|23130.83|23050.83|23130.33|23050.33|23130.94|23050.94|23130.25|23050.25|10
1738424590000|2025-02-01 15:43:10|23129.91|23049.91|23130.9|23050.9|23130.9|23050.9|23129.91|23049.91|9
1738424600000|2025-02-01 15:43:20|23130.38|23050.38|23130.93|23050.93|23130.93|23050.93|23129.77|23049.77|10
1738424610000|2025-02-01 15:43:30|23130.97|23050.97|23131.87|23051.87|23131.9|23051.9|23130.97|23050.97|10
1738424620000|2025-02-01 15:43:40|23131.31|23051.31|23130.79|23050.79|23131.32|23051.32|23130.44|23050.44|10
1738424630000|2025-02-01 15:43:50|23130.51|23050.51|23130.73|23050.73|23130.75|23050.75|23130.28|23050.28|9
1738424640000|2025-02-01 15:44:00|23130.74|23050.74|23131.65|23051.65|23131.75|23051.75|23130.72|23050.72|7
1738424650000|2025-02-01 15:44:10|23130.92|23050.92|23130.23|23050.23|23130.92|23050.92|23130.14|23050.14|10
1738424660000|2025-02-01 15:44:20|23130.06|23050.06|23129.46|23049.46|23130.42|23050.42|23129.46|23049.46|9
1738424670000|2025-02-01 15:44:30|23129.31|23049.31|23128.56|23048.56|23129.33|23049.33|23128.13|23048.13|10
1738424680000|2025-02-01 15:44:40|23128.57|23048.57|23128.77|23048.77|23128.77|23048.77|23128.57|23048.57|7
1738424690000|2025-02-01 15:44:50|23129.25|23049.25|23131.27|23051.27|23131.37|23051.37|23129.25|23049.25|10
1738424700000|2025-02-01 15:45:00|23131.22|23051.22|23128.87|23048.87|23131.22|23051.22|23128.87|23048.87|10
1738424710000|2025-02-01 15:45:10|23128.82|23048.82|23124.23|23044.23|23128.82|23048.82|23124.23|23044.23|10
1738424720000|2025-02-01 15:45:20|23123.45|23043.45|23120.25|23040.25|23123.46|23043.46|23119.92|23039.92|10
1738424730000|2025-02-01 15:45:30|23119.95|23039.95|23117.35|23037.35|23119.95|23039.95|23117.35|23037.35|10
1738424740000|2025-02-01 15:45:40|23117.33|23037.33|23115.52|23035.52|23117.37|23037.37|23115.29|23035.29|10
1738424750000|2025-02-01 15:45:50|23115.55|23035.55|23115.39|23035.39|23115.55|23035.55|23115.35|23035.35|8
1738424760000|2025-02-01 15:46:00|23114.94|23034.94|23116.18|23036.18|23116.18|23036.18|23114.91|23034.91|9
1738424770000|2025-02-01 15:46:10|23116.78|23036.78|23117.77|23037.77|23117.77|23037.77|23116.78|23036.78|10
1738424780000|2025-02-01 15:46:20|23117.76|23037.76|23119.96|23039.96|23119.96|23039.96|23117.49|23037.49|9
1738424790000|2025-02-01 15:46:30|23120.01|23040.01|23119.74|23039.74|23120.51|23040.51|23119.74|23039.74|10
1738424800000|2025-02-01 15:46:40|23119.83|23039.83|23122.79|23042.79|23122.79|23042.79|23119.83|23039.83|10
1738424810000|2025-02-01 15:46:50|23124.23|23044.23|23126.73|23046.73|23127.22|23047.22|23124.23|23044.23|9
1738424820000|2025-02-01 15:47:00|23126.51|23046.51|23125.12|23045.12|23126.51|23046.51|23125.03|23045.03|10
1738424830000|2025-02-01 15:47:10|23125.11|23045.11|23122.04|23042.04|23125.16|23045.16|23122.02|23042.02|10
1738424840000|2025-02-01 15:47:20|23122.01|23042.01|23120.59|23040.59|23122.01|23042.01|23120.59|23040.59|10
1738424850000|2025-02-01 15:47:30|23120.2|23040.2|23119.38|23039.38|23120.2|23040.2|23119.38|23039.38|10
1738424860000|2025-02-01 15:47:40|23119.27|23039.27|23119.68|23039.68|23119.68|23039.68|23118.72|23038.72|10
1738424870000|2025-02-01 15:47:50|23119.74|23039.74|23121.1|23041.1|23121.1|23041.1|23119.73|23039.73|10
1738424880000|2025-02-01 15:48:00|23121.32|23041.32|23123.55|23043.55|23123.83|23043.83|23120.98|23040.98|9
1738424890000|2025-02-01 15:48:10|23123.45|23043.45|23122.72|23042.72|23123.45|23043.45|23122.72|23042.72|10
1738424900000|2025-02-01 15:48:20|23122.88|23042.88|23123.19|23043.19|23123.54|23043.54|23122.45|23042.45|10
1738424910000|2025-02-01 15:48:30|23123.2|23043.2|23122.83|23042.83|23123.4|23043.4|23122.83|23042.83|9
1738424920000|2025-02-01 15:48:40|23122.95|23042.95|23124.49|23044.49|23124.49|23044.49|23122.95|23042.95|10
1738424930000|2025-02-01 15:48:50|23124.83|23044.83|23126.16|23046.16|23126.16|23046.16|23124.83|23044.83|10
1738424940000|2025-02-01 15:49:00|23126.37|23046.37|23125.97|23045.97|23127.13|23047.13|23125.88|23045.88|10
1738424950000|2025-02-01 15:49:10|23125.96|23045.96|23126.77|23046.77|23126.77|23046.77|23125.87|23045.87|10
1738424960000|2025-02-01 15:49:20|23126.69|23046.69|23127.23|23047.23|23127.23|23047.23|23126.11|23046.11|10
1738424970000|2025-02-01 15:49:30|23127.19|23047.19|23129.09|23049.09|23129.09|23049.09|23127.19|23047.19|9
1738424980000|2025-02-01 15:49:40|23129.2|23049.2|23134.25|23054.25|23134.67|23054.67|23129.2|23049.2|10
1738424990000|2025-02-01 15:49:50|23135.08|23055.08|23138.3|23058.3|23138.54|23058.54|23135.08|23055.08|10
1738425000000|2025-02-01 15:50:00|23138.41|23058.41|23139.26|23059.26|23140.21|23060.21|23138.41|23058.41|10
1738425010000|2025-02-01 15:50:10|23139.18|23059.18|23137.79|23057.79|23139.5|23059.5|23137.79|23057.79|10
1738425020000|2025-02-01 15:50:20|23137.65|23057.65|23136.47|23056.47|23137.65|23057.65|23136.16|23056.16|10
1738425030000|2025-02-01 15:50:30|23136.3|23056.3|23137.73|23057.73|23137.79|23057.79|23136.3|23056.3|9
1738425040000|2025-02-01 15:50:40|23137.67|23057.67|23137.21|23057.21|23138.17|23058.17|23137.21|23057.21|9
1738425050000|2025-02-01 15:50:50|23137.34|23057.34|23137.3|23057.3|23137.59|23057.59|23137.05|23057.05|10
1738425060000|2025-02-01 15:51:00|23137.06|23057.06|23138.65|23058.65|23139.05|23059.05|23137.06|23057.06|10
1738425070000|2025-02-01 15:51:10|23138.94|23058.94|23138.21|23058.21|23139.01|23059.01|23138.19|23058.19|8
1738425080000|2025-02-01 15:51:20|23138|23058|23139.59|23059.59|23139.59|23059.59|23138|23058|9
1738425090000|2025-02-01 15:51:30|23140|23060|23141.42|23061.42|23141.9|23061.9|23139.98|23059.98|10
1738425100000|2025-02-01 15:51:40|23141.55|23061.55|23146.16|23066.16|23146.16|23066.16|23141.55|23061.55|10
1738425110000|2025-02-01 15:51:50|23146.36|23066.36|23144.98|23064.98|23146.36|23066.36|23144.88|23064.88|9
1738425120000|2025-02-01 15:52:00|23145.05|23065.05|23145.24|23065.24|23145.8|23065.8|23145|23065|10
1738425130000|2025-02-01 15:52:10|23144.95|23064.95|23144.52|23064.52|23144.95|23064.95|23144.52|23064.52|9
1738425140000|2025-02-01 15:52:20|23144.45|23064.45|23142.75|23062.75|23144.45|23064.45|23142.75|23062.75|9
1738425150000|2025-02-01 15:52:30|23142.64|23062.64|23140.85|23060.85|23142.69|23062.69|23140.8|23060.8|10
1738425160000|2025-02-01 15:52:40|23140.89|23060.89|23141.84|23061.84|23142.06|23062.06|23140.88|23060.88|10
1738425170000|2025-02-01 15:52:50|23141.87|23061.87|23141.69|23061.69|23141.87|23061.87|23141.49|23061.49|9
1738425180000|2025-02-01 15:53:00|23141.97|23061.97|23139.07|23059.07|23142|23062|23139.07|23059.07|10
1738425190000|2025-02-01 15:53:10|23137.55|23057.55|23136.66|23056.66|23137.55|23057.55|23136.27|23056.27|10
1738425200000|2025-02-01 15:53:20|23136.74|23056.74|23136.81|23056.81|23137.04|23057.04|23136.58|23056.58|10
1738425210000|2025-02-01 15:53:30|23136.82|23056.82|23135.21|23055.21|23136.82|23056.82|23135.21|23055.21|9
1738425220000|2025-02-01 15:53:40|23135.13|23055.13|23134.74|23054.74|23135.33|23055.33|23134.74|23054.74|9
1738425230000|2025-02-01 15:53:50|23134.55|23054.55|23133.7|23053.7|23134.55|23054.55|23133.7|23053.7|10
1738425240000|2025-02-01 15:54:00|23133.83|23053.83|23130.65|23050.65|23134.3|23054.3|23130.65|23050.65|10
1738425250000|2025-02-01 15:54:10|23130.57|23050.57|23125.86|23045.86|23130.57|23050.57|23125.86|23045.86|10
1738425260000|2025-02-01 15:54:20|23125.82|23045.82|23126.96|23046.96|23126.96|23046.96|23125.67|23045.67|10
1738425270000|2025-02-01 15:54:30|23126.92|23046.92|23127.21|23047.21|23127.26|23047.26|23126.77|23046.77|10
1738425280000|2025-02-01 15:54:40|23126.98|23046.98|23128.41|23048.41|23128.75|23048.75|23126.98|23046.98|10
1738425290000|2025-02-01 15:54:50|23128.61|23048.61|23126.13|23046.13|23128.61|23048.61|23126.13|23046.13|9
1738425300000|2025-02-01 15:55:00|23127.14|23047.14|23125.75|23045.75|23128.38|23048.38|23125.75|23045.75|10
1738425310000|2025-02-01 15:55:10|23125.79|23045.79|23125.05|23045.05|23125.79|23045.79|23124.94|23044.94|10
1738425320000|2025-02-01 15:55:20|23124.74|23044.74|23121.02|23041.02|23124.74|23044.74|23121.02|23041.02|10
1738425330000|2025-02-01 15:55:30|23120.91|23040.91|23118.66|23038.66|23120.91|23040.91|23118.56|23038.56|10
1738425340000|2025-02-01 15:55:40|23117.66|23037.66|23113.41|23033.41|23117.66|23037.66|23113.41|23033.41|9
1738425350000|2025-02-01 15:55:50|23113.83|23033.83|23113.07|23033.07|23114.91|23034.91|23113.07|23033.07|10
1738425360000|2025-02-01 15:56:00|23113.22|23033.22|23108.26|23028.26|23113.68|23033.68|23108.26|23028.26|9
1738425370000|2025-02-01 15:56:10|23108.2|23028.2|23107.68|23027.68|23108.2|23028.2|23107.48|23027.48|10
1738425380000|2025-02-01 15:56:20|23107.42|23027.42|23108.55|23028.55|23108.55|23028.55|23107.2|23027.2|10
1738425390000|2025-02-01 15:56:30|23108.58|23028.58|23108.21|23028.21|23108.91|23028.91|23107.88|23027.88|10
1738425400000|2025-02-01 15:56:40|23108.48|23028.48|23108.81|23028.81|23108.87|23028.87|23108.48|23028.48|9
1738425410000|2025-02-01 15:56:50|23108.96|23028.96|23111.44|23031.44|23111.49|23031.49|23108.62|23028.62|9
1738425420000|2025-02-01 15:57:00|23111.94|23031.94|23112.33|23032.33|23113.73|23033.73|23111.94|23031.94|10
1738425430000|2025-02-01 15:57:10|23112.26|23032.26|23112.41|23032.41|23112.5|23032.5|23112.26|23032.26|7
1738425440000|2025-02-01 15:57:20|23112.39|23032.39|23112.76|23032.76|23112.76|23032.76|23112.37|23032.37|9
1738425450000|2025-02-01 15:57:30|23113.4|23033.4|23112.53|23032.53|23113.4|23033.4|23112.47|23032.47|10
1738425460000|2025-02-01 15:57:40|23112.74|23032.74|23112.91|23032.91|23113.03|23033.03|23112.73|23032.73|9
1738425470000|2025-02-01 15:57:50|23112.79|23032.79|23113.92|23033.92|23113.96|23033.96|23112.79|23032.79|10
1738425480000|2025-02-01 15:58:00|23113.94|23033.94|23114.09|23034.09|23114.63|23034.63|23113.94|23033.94|8
1738425490000|2025-02-01 15:58:10|23114.03|23034.03|23113.85|23033.85|23114.03|23034.03|23113.85|23033.85|8
1738425500000|2025-02-01 15:58:20|23113.86|23033.86|23113.55|23033.55|23113.86|23033.86|23113.52|23033.52|9
1738425510000|2025-02-01 15:58:30|23112.81|23032.81|23112.77|23032.77|23112.98|23032.98|23112.77|23032.77|9
1738425520000|2025-02-01 15:58:40|23112.83|23032.83|23112.48|23032.48|23112.83|23032.83|23112.46|23032.46|8
1738425530000|2025-02-01 15:58:50|23112.43|23032.43|23112.66|23032.66|23112.66|23032.66|23112.43|23032.43|8
1738425540000|2025-02-01 15:59:00|23112.65|23032.65|23113.76|23033.76|23113.76|23033.76|23112.61|23032.61|9
1738425550000|2025-02-01 15:59:10|23113.68|23033.68|23113.9|23033.9|23113.9|23033.9|23113.68|23033.68|6
1738425560000|2025-02-01 15:59:20|23113.86|23033.86|23114.05|23034.05|23114.06|23034.06|23113.84|23033.84|8
1738425570000|2025-02-01 15:59:30|23113.95|23033.95|23114.1|23034.1|23114.18|23034.18|23113.88|23033.88|10
1738425580000|2025-02-01 15:59:40|23114.12|23034.12|23114.71|23034.71|23114.71|23034.71|23114.06|23034.06|10
1738425590000|2025-02-01 15:59:50|23114.7|23034.7|23115.43|23035.43|23115.43|23035.43|23114.59|23034.59|10
1738425600000|2025-02-01 16:00:00|23115.89|23035.89|23116.49|23036.49|23116.49|23036.49|23115.74|23035.74|10
1738425610000|2025-02-01 16:00:10|23115.62|23035.62|23113.45|23033.45|23115.62|23035.62|23113.45|23033.45|10
1738425620000|2025-02-01 16:00:20|23112.76|23032.76|23111.65|23031.65|23112.93|23032.93|23111.59|23031.59|10
1738425630000|2025-02-01 16:00:30|23111.11|23031.11|23107.93|23027.93|23111.11|23031.11|23107.81|23027.81|10
1738425640000|2025-02-01 16:00:40|23107.87|23027.87|23106.73|23026.73|23107.94|23027.94|23106.71|23026.71|10
1738425650000|2025-02-01 16:00:50|23106.18|23026.18|23104.98|23024.98|23106.21|23026.21|23104.49|23024.49|10
1738425660000|2025-02-01 16:01:00|23104.86|23024.86|23104.65|23024.65|23105.53|23025.53|23104.35|23024.35|10
1738425670000|2025-02-01 16:01:10|23104.64|23024.64|23105.99|23025.99|23105.99|23025.99|23104.64|23024.64|10
1738425680000|2025-02-01 16:01:20|23107.16|23027.16|23106.76|23026.76|23107.47|23027.47|23106.3|23026.3|10
1738425690000|2025-02-01 16:01:30|23106.43|23026.43|23103.49|23023.49|23106.43|23026.43|23102.47|23022.47|9
1738425700000|2025-02-01 16:01:40|23103.63|23023.63|23104.94|23024.94|23105.02|23025.02|23103.63|23023.63|10
1738425710000|2025-02-01 16:01:50|23105.61|23025.61|23110.28|23030.28|23110.28|23030.28|23105.61|23025.61|10
1738425720000|2025-02-01 16:02:00|23111.1|23031.1|23111.07|23031.07|23111.92|23031.92|23110.77|23030.77|9
1738425730000|2025-02-01 16:02:10|23111.36|23031.36|23116.18|23036.18|23116.18|23036.18|23111.36|23031.36|10
1738425740000|2025-02-01 16:02:20|23116.19|23036.19|23119.57|23039.57|23119.57|23039.57|23115.85|23035.85|10
1738425750000|2025-02-01 16:02:30|23119.9|23039.9|23122.92|23042.92|23124.07|23044.07|23119.9|23039.9|10
1738425760000|2025-02-01 16:02:40|23123.16|23043.16|23124.37|23044.37|23124.37|23044.37|23123.16|23043.16|9
1738425770000|2025-02-01 16:02:50|23124.53|23044.53|23125.64|23045.64|23125.64|23045.64|23124.53|23044.53|8
1738425780000|2025-02-01 16:03:00|23125.62|23045.62|23128.72|23048.72|23128.72|23048.72|23125.62|23045.62|10
1738425790000|2025-02-01 16:03:10|23128.7|23048.7|23127.38|23047.38|23128.81|23048.81|23127.2|23047.2|10
1738425800000|2025-02-01 16:03:20|23127.73|23047.73|23124.7|23044.7|23127.73|23047.73|23124.7|23044.7|10
1738425810000|2025-02-01 16:03:30|23124.66|23044.66|23121.36|23041.36|23124.66|23044.66|23121.36|23041.36|10
1738425820000|2025-02-01 16:03:40|23120.77|23040.77|23115.56|23035.56|23120.89|23040.89|23115.56|23035.56|10
1738425830000|2025-02-01 16:03:50|23115.33|23035.33|23116.36|23036.36|23116.92|23036.92|23115.33|23035.33|9
1738425840000|2025-02-01 16:04:00|23116.03|23036.03|23121.41|23041.41|23121.41|23041.41|23115.9|23035.9|10
1738425850000|2025-02-01 16:04:10|23122.08|23042.08|23123.07|23043.07|23123.11|23043.11|23122.08|23042.08|10
1738425860000|2025-02-01 16:04:20|23123.37|23043.37|23126.01|23046.01|23126.01|23046.01|23122.77|23042.77|9
1738425870000|2025-02-01 16:04:30|23126.24|23046.24|23129.19|23049.19|23129.19|23049.19|23126.24|23046.24|10
1738425880000|2025-02-01 16:04:40|23129.92|23049.92|23134.09|23054.09|23134.09|23054.09|23129.92|23049.92|10
1738425890000|2025-02-01 16:04:50|23134.01|23054.01|23136|23056|23136|23056|23133.91|23053.91|10
1738425900000|2025-02-01 16:05:00|23135.86|23055.86|23137.54|23057.54|23137.54|23057.54|23135.84|23055.84|10
1738425910000|2025-02-01 16:05:10|23137.83|23057.83|23137.62|23057.62|23138.83|23058.83|23137.62|23057.62|10
1738425920000|2025-02-01 16:05:20|23137.15|23057.15|23137.54|23057.54|23137.54|23057.54|23136.91|23056.91|10
1738425930000|2025-02-01 16:05:30|23137.66|23057.66|23136.98|23056.98|23137.68|23057.68|23136.98|23056.98|9
1738425940000|2025-02-01 16:05:40|23136.52|23056.52|23132.82|23052.82|23136.52|23056.52|23132.82|23052.82|9
1738425950000|2025-02-01 16:05:50|23132.67|23052.67|23132.57|23052.57|23133.21|23053.21|23132.56|23052.56|10
1738425960000|2025-02-01 16:06:00|23132.59|23052.59|23136.23|23056.23|23136.23|23056.23|23131.69|23051.69|10
1738425970000|2025-02-01 16:06:10|23135.74|23055.74|23136.21|23056.21|23136.51|23056.51|23135.74|23055.74|10
1738425980000|2025-02-01 16:06:20|23136.39|23056.39|23137.26|23057.26|23138.09|23058.09|23136.39|23056.39|10
1738425990000|2025-02-01 16:06:30|23137.23|23057.23|23138.93|23058.93|23140.12|23060.12|23137.23|23057.23|9
1738426000000|2025-02-01 16:06:40|23139.18|23059.18|23140.35|23060.35|23140.35|23060.35|23139.07|23059.07|10
1738426010000|2025-02-01 16:06:50|23140.55|23060.55|23141.17|23061.17|23141.17|23061.17|23140.53|23060.53|10
1738426020000|2025-02-01 16:07:00|23141.04|23061.04|23141.26|23061.26|23141.27|23061.27|23140.78|23060.78|10
1738426030000|2025-02-01 16:07:10|23141.24|23061.24|23141.62|23061.62|23141.62|23061.62|23140.74|23060.74|10
1738426040000|2025-02-01 16:07:20|23142.27|23062.27|23147.29|23067.29|23147.32|23067.32|23142.27|23062.27|10
1738426050000|2025-02-01 16:07:30|23147.26|23067.26|23147.95|23067.95|23147.95|23067.95|23147.26|23067.26|10
1738426060000|2025-02-01 16:07:40|23147.62|23067.62|23148.69|23068.69|23148.69|23068.69|23147.54|23067.54|9
1738426070000|2025-02-01 16:07:50|23148.6|23068.6|23146.63|23066.63|23148.6|23068.6|23146.38|23066.38|8
1738426080000|2025-02-01 16:08:00|23147.08|23067.08|23146.48|23066.48|23147.08|23067.08|23144.57|23064.57|10
1738426090000|2025-02-01 16:08:10|23148.53|23068.53|23151.36|23071.36|23151.36|23071.36|23148.53|23068.53|10
1738426100000|2025-02-01 16:08:20|23151.45|23071.45|23152.53|23072.53|23152.75|23072.75|23151.45|23071.45|9
1738426110000|2025-02-01 16:08:30|23152.44|23072.44|23148.95|23068.95|23152.44|23072.44|23148.82|23068.82|10
1738426120000|2025-02-01 16:08:40|23148.96|23068.96|23148.09|23068.09|23148.96|23068.96|23148.09|23068.09|10
1738426130000|2025-02-01 16:08:50|23148.15|23068.15|23148.48|23068.48|23148.48|23068.48|23148.08|23068.08|10
1738426140000|2025-02-01 16:09:00|23148.72|23068.72|23148.18|23068.18|23148.87|23068.87|23148.18|23068.18|10
1738426150000|2025-02-01 16:09:10|23148.22|23068.22|23148.62|23068.62|23149.1|23069.1|23148.22|23068.22|9
1738426160000|2025-02-01 16:09:20|23149.3|23069.3|23154.25|23074.25|23154.26|23074.26|23149.3|23069.3|9
1738426170000|2025-02-01 16:09:30|23154.23|23074.23|23154.65|23074.65|23154.65|23074.65|23154.19|23074.19|10
1738426180000|2025-02-01 16:09:40|23154.46|23074.46|23156.3|23076.3|23156.61|23076.61|23154.46|23074.46|10
1738426190000|2025-02-01 16:09:50|23156|23076|23156.46|23076.46|23156.46|23076.46|23155.94|23075.94|8
1738426200000|2025-02-01 16:10:00|23156.45|23076.45|23157.94|23077.94|23157.94|23077.94|23156.38|23076.38|10
1738426210000|2025-02-01 16:10:10|23159.28|23079.28|23159.76|23079.76|23160.39|23080.39|23159.28|23079.28|9
1738426220000|2025-02-01 16:10:20|23159.83|23079.83|23159.55|23079.55|23159.87|23079.87|23159.53|23079.53|7
1738426230000|2025-02-01 16:10:30|23159.1|23079.1|23165.71|23085.71|23165.71|23085.71|23159.1|23079.1|10
1738426240000|2025-02-01 16:10:40|23165.9|23085.9|23167.65|23087.65|23167.65|23087.65|23165.9|23085.9|10
1738426250000|2025-02-01 16:10:50|23167.58|23087.58|23167.01|23087.01|23167.58|23087.58|23166.97|23086.97|9
1738426260000|2025-02-01 16:11:00|23167.05|23087.05|23165.12|23085.12|23167.05|23087.05|23164.52|23084.52|10
1738426270000|2025-02-01 16:11:10|23165.16|23085.16|23166.91|23086.91|23166.99|23086.99|23164.92|23084.92|10
1738426280000|2025-02-01 16:11:20|23166.89|23086.89|23166.77|23086.77|23167.72|23087.72|23166.77|23086.77|10
1738426290000|2025-02-01 16:11:30|23166.69|23086.69|23165.82|23085.82|23166.69|23086.69|23165.82|23085.82|10
1738426300000|2025-02-01 16:11:40|23165.88|23085.88|23161.61|23081.61|23165.88|23085.88|23161.61|23081.61|9
1738426310000|2025-02-01 16:11:50|23160.65|23080.65|23158.63|23078.63|23160.65|23080.65|23158.63|23078.63|10
1738426320000|2025-02-01 16:12:00|23158.88|23078.88|23159.74|23079.74|23159.98|23079.98|23158.59|23078.59|8
1738426330000|2025-02-01 16:12:10|23159.83|23079.83|23160.82|23080.82|23160.82|23080.82|23159.59|23079.59|10
1738426340000|2025-02-01 16:12:20|23160.84|23080.84|23157.13|23077.13|23160.9|23080.9|23157.13|23077.13|10
1738426350000|2025-02-01 16:12:30|23157.26|23077.26|23156.59|23076.59|23157.26|23077.26|23156.5|23076.5|10
1738426360000|2025-02-01 16:12:40|23156.46|23076.46|23155.11|23075.11|23156.56|23076.56|23155.11|23075.11|9
1738426370000|2025-02-01 16:12:50|23154.73|23074.73|23153.97|23073.97|23154.73|23074.73|23153.78|23073.78|10
1738426380000|2025-02-01 16:13:00|23153.94|23073.94|23151.58|23071.58|23153.94|23073.94|23151.58|23071.58|9
1738426390000|2025-02-01 16:13:10|23150.9|23070.9|23146.08|23066.08|23150.9|23070.9|23145.98|23065.98|10
1738426400000|2025-02-01 16:13:20|23146.02|23066.02|23144.26|23064.26|23146.02|23066.02|23144.26|23064.26|10
1738426410000|2025-02-01 16:13:30|23144.49|23064.49|23138.89|23058.89|23144.6|23064.6|23138.89|23058.89|10
1738426420000|2025-02-01 16:13:40|23138.41|23058.41|23138.59|23058.59|23138.72|23058.72|23138.02|23058.02|10
1738426430000|2025-02-01 16:13:50|23138.67|23058.67|23138.02|23058.02|23138.67|23058.67|23138.01|23058.01|10
1738426440000|2025-02-01 16:14:00|23138.03|23058.03|23138.25|23058.25|23138.77|23058.77|23137.92|23057.92|9
1738426450000|2025-02-01 16:14:10|23138.24|23058.24|23140.37|23060.37|23140.81|23060.81|23138.24|23058.24|10
1738426460000|2025-02-01 16:14:20|23140.59|23060.59|23138.26|23058.26|23140.59|23060.59|23138.26|23058.26|8
1738426470000|2025-02-01 16:14:30|23138.35|23058.35|23136.51|23056.51|23138.35|23058.35|23136.51|23056.51|10
1738426480000|2025-02-01 16:14:40|23136.41|23056.41|23134.54|23054.54|23136.42|23056.42|23134.54|23054.54|10
1738426490000|2025-02-01 16:14:50|23134.3|23054.3|23134.62|23054.62|23134.62|23054.62|23134.2|23054.2|9
1738426500000|2025-02-01 16:15:00|23134.68|23054.68|23135.8|23055.8|23135.93|23055.93|23134.08|23054.08|9
1738426510000|2025-02-01 16:15:10|23134.71|23054.71|23133.4|23053.4|23134.71|23054.71|23133.4|23053.4|10
1738426520000|2025-02-01 16:15:20|23133.31|23053.31|23132.48|23052.48|23133.42|23053.42|23132.48|23052.48|10
1738426530000|2025-02-01 16:15:30|23132.45|23052.45|23124.87|23044.87|23132.5|23052.5|23124.87|23044.87|9
1738426540000|2025-02-01 16:15:40|23124.39|23044.39|23121.94|23041.94|23124.39|23044.39|23120.54|23040.54|10
1738426550000|2025-02-01 16:15:50|23121.6|23041.6|23122.65|23042.65|23122.95|23042.95|23121.6|23041.6|10
1738426560000|2025-02-01 16:16:00|23121.4|23041.4|23109.34|23029.34|23121.4|23041.4|23109.34|23029.34|10
1738426570000|2025-02-01 16:16:10|23109.14|23029.14|23110.04|23030.04|23110.06|23030.06|23109.14|23029.14|10
1738426580000|2025-02-01 16:16:20|23109.59|23029.59|23107.6|23027.6|23109.59|23029.59|23107.49|23027.49|10
1738426590000|2025-02-01 16:16:30|23107.56|23027.56|23104.44|23024.44|23108.24|23028.24|23104.4|23024.4|10
1738426600000|2025-02-01 16:16:40|23104.36|23024.36|23095.82|23015.82|23104.36|23024.36|23095.82|23015.82|10
1738426610000|2025-02-01 16:16:50|23095.79|23015.79|23095.18|23015.18|23095.79|23015.79|23094.8|23014.8|10
1738426620000|2025-02-01 16:17:00|23095.36|23015.36|23094.92|23014.92|23095.36|23015.36|23093.6|23013.6|9
1738426630000|2025-02-01 16:17:10|23094.4|23014.4|23090.29|23010.29|23094.51|23014.51|23090.29|23010.29|10
1738426640000|2025-02-01 16:17:20|23090.05|23010.05|23087.82|23007.82|23090.1|23010.1|23087.82|23007.82|10
1738426650000|2025-02-01 16:17:30|23087.32|23007.32|23083|23003|23087.32|23007.32|23083|23003|9
1738426660000|2025-02-01 16:17:40|23082.86|23002.86|23082.43|23002.43|23082.86|23002.86|23081.61|23001.61|10
1738426670000|2025-02-01 16:17:50|23082.35|23002.35|23080.98|23000.98|23082.39|23002.39|23080.98|23000.98|10
1738426680000|2025-02-01 16:18:00|23077.73|22997.73|23082.49|23002.49|23082.49|23002.49|23077.73|22997.73|10
1738426690000|2025-02-01 16:18:10|23082.53|23002.53|23081.29|23001.29|23083.24|23003.24|23081.29|23001.29|10
1738426700000|2025-02-01 16:18:20|23081.51|23001.51|23079.33|22999.33|23081.51|23001.51|23079.33|22999.33|10
1738426710000|2025-02-01 16:18:30|23079.22|22999.22|23079.22|22999.22|23079.22|22999.22|23078.34|22998.34|10
1738426720000|2025-02-01 16:18:40|23079.17|22999.17|23078.55|22998.55|23079.47|22999.47|23078.25|22998.25|10
1738426730000|2025-02-01 16:18:50|23078.52|22998.52|23077.47|22997.47|23078.52|22998.52|23077.46|22997.46|7
1738426740000|2025-02-01 16:19:00|23077.49|22997.49|23079.41|22999.41|23079.41|22999.41|23077.49|22997.49|10
1738426750000|2025-02-01 16:19:10|23079.47|22999.47|23079.75|22999.75|23079.75|22999.75|23079.17|22999.17|10
1738426760000|2025-02-01 16:19:20|23078.93|22998.93|23076.33|22996.33|23078.93|22998.93|23076.28|22996.28|9
1738426770000|2025-02-01 16:19:30|23076.13|22996.13|23073.76|22993.76|23076.13|22996.13|23073.76|22993.76|7
1738426780000|2025-02-01 16:19:40|23072.63|22992.63|23071.52|22991.52|23073.03|22993.03|23071.52|22991.52|10
1738426790000|2025-02-01 16:19:50|23071.33|22991.33|23070.34|22990.34|23071.33|22991.33|23070.33|22990.33|8
1738426800000|2025-02-01 16:20:00|23070.26|22990.26|23070.51|22990.51|23070.94|22990.94|23070.2|22990.2|10
1738426810000|2025-02-01 16:20:10|23070.75|22990.75|23071.4|22991.4|23071.92|22991.92|23070.75|22990.75|10
1738426820000|2025-02-01 16:20:20|23071.2|22991.2|23076.99|22996.99|23076.99|22996.99|23070.93|22990.93|10
1738426830000|2025-02-01 16:20:30|23076.95|22996.95|23081.84|23001.84|23081.84|23001.84|23076.95|22996.95|10
1738426840000|2025-02-01 16:20:40|23081.76|23001.76|23084.73|23004.73|23084.73|23004.73|23081.76|23001.76|10
1738426850000|2025-02-01 16:20:50|23085.88|23005.88|23089.27|23009.27|23089.43|23009.43|23085.88|23005.88|10
1738426860000|2025-02-01 16:21:00|23089.31|23009.31|23093.58|23013.58|23094.26|23014.26|23089.31|23009.31|10
1738426870000|2025-02-01 16:21:10|23093.47|23013.47|23092|23012|23094.37|23014.37|23092|23012|10
1738426880000|2025-02-01 16:21:20|23091.3|23011.3|23088.46|23008.46|23091.3|23011.3|23088.39|23008.39|10
1738426890000|2025-02-01 16:21:30|23088.42|23008.42|23085.36|23005.36|23088.42|23008.42|23085.17|23005.17|10
1738426900000|2025-02-01 16:21:40|23085.14|23005.14|23083.79|23003.79|23085.14|23005.14|23083.79|23003.79|10
1738426910000|2025-02-01 16:21:50|23082.24|23002.24|23074.37|22994.37|23082.24|23002.24|23074.37|22994.37|10
1738426920000|2025-02-01 16:22:00|23073.63|22993.63|23073.97|22993.97|23074.1|22994.1|23073.25|22993.25|10
1738426930000|2025-02-01 16:22:10|23073.99|22993.99|23072.32|22992.32|23073.99|22993.99|23072|22992|9
1738426940000|2025-02-01 16:22:20|23072.33|22992.33|23072.1|22992.1|23072.33|22992.33|23071.79|22991.79|10
1738426950000|2025-02-01 16:22:30|23072.28|22992.28|23076.28|22996.28|23076.28|22996.28|23072.28|22992.28|10
1738426960000|2025-02-01 16:22:40|23076.51|22996.51|23079.06|22999.06|23079.06|22999.06|23076.32|22996.32|10
1738426970000|2025-02-01 16:22:50|23079.21|22999.21|23080.78|23000.78|23080.88|23000.88|23079.21|22999.21|10
1738426980000|2025-02-01 16:23:00|23082.54|23002.54|23085.77|23005.77|23085.77|23005.77|23082.54|23002.54|10
1738426990000|2025-02-01 16:23:10|23085.81|23005.81|23088.83|23008.83|23088.83|23008.83|23085.81|23005.81|10
1738427000000|2025-02-01 16:23:20|23088.96|23008.96|23094.68|23014.68|23095.21|23015.21|23088.72|23008.72|10
1738427010000|2025-02-01 16:23:30|23094.18|23014.18|23094.94|23014.94|23094.94|23014.94|23094.08|23014.08|6
1738427020000|2025-02-01 16:23:40|23094.67|23014.67|23095.15|23015.15|23095.21|23015.21|23094.67|23014.67|10
1738427030000|2025-02-01 16:23:50|23095.17|23015.17|23095.46|23015.46|23096.02|23016.02|23095.17|23015.17|10
1738427040000|2025-02-01 16:24:00|23095.49|23015.49|23098.46|23018.46|23098.46|23018.46|23095.39|23015.39|10
1738427050000|2025-02-01 16:24:10|23098.69|23018.69|23102.19|23022.19|23102.19|23022.19|23098.69|23018.69|10
1738427060000|2025-02-01 16:24:20|23102.18|23022.18|23101.18|23021.18|23102.96|23022.96|23101.18|23021.18|10
1738427070000|2025-02-01 16:24:30|23101.1|23021.1|23101.32|23021.32|23101.4|23021.4|23101.1|23021.1|10
1738427080000|2025-02-01 16:24:40|23101.37|23021.37|23101.27|23021.27|23101.37|23021.37|23101.1|23021.1|9
1738427090000|2025-02-01 16:24:50|23100.97|23020.97|23100.2|23020.2|23101.04|23021.04|23100.2|23020.2|10
1738427100000|2025-02-01 16:25:00|23100.12|23020.12|23100.93|23020.93|23100.93|23020.93|23099.88|23019.88|10
1738427110000|2025-02-01 16:25:10|23100.9|23020.9|23110.21|23030.21|23110.21|23030.21|23100.9|23020.9|9
1738427120000|2025-02-01 16:25:20|23110.5|23030.5|23116.99|23036.99|23116.99|23036.99|23110.5|23030.5|10
1738427130000|2025-02-01 16:25:30|23118.6|23038.6|23121.36|23041.36|23122.4|23042.4|23118.6|23038.6|10
1738427140000|2025-02-01 16:25:40|23121.74|23041.74|23120.51|23040.51|23121.74|23041.74|23120.49|23040.49|10
1738427150000|2025-02-01 16:25:50|23120.24|23040.24|23121.13|23041.13|23121.13|23041.13|23119.52|23039.52|10
1738427160000|2025-02-01 16:26:00|23121.11|23041.11|23127.02|23047.02|23127.02|23047.02|23121.11|23041.11|10
1738427170000|2025-02-01 16:26:10|23127.06|23047.06|23128.31|23048.31|23128.55|23048.55|23127.06|23047.06|10
1738427180000|2025-02-01 16:26:20|23128.35|23048.35|23130.4|23050.4|23130.4|23050.4|23128.35|23048.35|9
1738427190000|2025-02-01 16:26:30|23130.39|23050.39|23132.25|23052.25|23132.25|23052.25|23130.25|23050.25|10
1738427200000|2025-02-01 16:26:40|23132.52|23052.52|23132.67|23052.67|23132.67|23052.67|23132.16|23052.16|10
1738427210000|2025-02-01 16:26:50|23132.68|23052.68|23138.05|23058.05|23138.05|23058.05|23132.68|23052.68|10
1738427220000|2025-02-01 16:27:00|23138.95|23058.95|23139.68|23059.68|23139.68|23059.68|23138.95|23058.95|10
1738427230000|2025-02-01 16:27:10|23139.65|23059.65|23140.85|23060.85|23140.85|23060.85|23139.65|23059.65|9
1738427240000|2025-02-01 16:27:20|23140.7|23060.7|23147.36|23067.36|23147.36|23067.36|23140.7|23060.7|10
1738427250000|2025-02-01 16:27:30|23148.07|23068.07|23150.87|23070.87|23150.97|23070.97|23148.07|23068.07|10
1738427260000|2025-02-01 16:27:40|23150.98|23070.98|23158.92|23078.92|23159.14|23079.14|23150.84|23070.84|10
1738427270000|2025-02-01 16:27:50|23159.21|23079.21|23159.98|23079.98|23160.03|23080.03|23159.21|23079.21|10
1738427280000|2025-02-01 16:28:00|23160.81|23080.81|23160.04|23080.04|23160.81|23080.81|23159.8|23079.8|10
1738427290000|2025-02-01 16:28:10|23160.02|23080.02|23158.61|23078.61|23160.24|23080.24|23158.61|23078.61|10
1738427300000|2025-02-01 16:28:20|23158.27|23078.27|23158.5|23078.5|23158.63|23078.63|23158.07|23078.07|10
1738427310000|2025-02-01 16:28:30|23158.17|23078.17|23158.47|23078.47|23158.71|23078.71|23157.83|23077.83|10
1738427320000|2025-02-01 16:28:40|23158.24|23078.24|23156.56|23076.56|23158.24|23078.24|23156.54|23076.54|8
1738427330000|2025-02-01 16:28:50|23156.46|23076.46|23155.08|23075.08|23156.46|23076.46|23155.08|23075.08|10
1738427340000|2025-02-01 16:29:00|23154.67|23074.67|23153.99|23073.99|23154.78|23074.78|23153.99|23073.99|10
1738427350000|2025-02-01 16:29:10|23153.84|23073.84|23151.08|23071.08|23153.84|23073.84|23151.08|23071.08|10
1738427360000|2025-02-01 16:29:20|23151.1|23071.1|23149.65|23069.65|23151.1|23071.1|23149.65|23069.65|9
1738427370000|2025-02-01 16:29:30|23149.53|23069.53|23150.14|23070.14|23150.2|23070.2|23149.33|23069.33|9
1738427380000|2025-02-01 16:29:40|23149.62|23069.62|23148.77|23068.77|23149.62|23069.62|23148.63|23068.63|10
1738427390000|2025-02-01 16:29:50|23148.54|23068.54|23149.63|23069.63|23149.63|23069.63|23148.54|23068.54|10
1738427400000|2025-02-01 16:30:00|23149.97|23069.97|23151|23071|23151|23071|23149.92|23069.92|10
1738427410000|2025-02-01 16:30:10|23150.75|23070.75|23150.15|23070.15|23150.75|23070.75|23148.93|23068.93|10
1738427420000|2025-02-01 16:30:20|23150.14|23070.14|23149.76|23069.76|23150.14|23070.14|23149.46|23069.46|9
1738427430000|2025-02-01 16:30:30|23150.47|23070.47|23151.18|23071.18|23151.89|23071.89|23150.47|23070.47|10
1738427440000|2025-02-01 16:30:40|23150.71|23070.71|23152.49|23072.49|23152.5|23072.5|23150.68|23070.68|10
1738427450000|2025-02-01 16:30:50|23152.18|23072.18|23151.32|23071.32|23152.58|23072.58|23151.28|23071.28|10
1738427460000|2025-02-01 16:31:00|23151.34|23071.34|23151.09|23071.09|23152.42|23072.42|23151.09|23071.09|9
1738427470000|2025-02-01 16:31:10|23150.86|23070.86|23150.21|23070.21|23150.94|23070.94|23149.97|23069.97|8
1738427480000|2025-02-01 16:31:20|23150.36|23070.36|23149.55|23069.55|23150.64|23070.64|23149.55|23069.55|10
1738427490000|2025-02-01 16:31:30|23149.08|23069.08|23143.94|23063.94|23149.08|23069.08|23143.55|23063.55|10
1738427500000|2025-02-01 16:31:40|23143.95|23063.95|23142.38|23062.38|23143.95|23063.95|23142.38|23062.38|7
1738427510000|2025-02-01 16:31:50|23141.79|23061.79|23140.59|23060.59|23141.79|23061.79|23140.59|23060.59|9
1738427520000|2025-02-01 16:32:00|23139.92|23059.92|23138.44|23058.44|23140.44|23060.44|23138.44|23058.44|10
1738427530000|2025-02-01 16:32:10|23138.07|23058.07|23133.69|23053.69|23138.07|23058.07|23133.69|23053.69|10
1738427540000|2025-02-01 16:32:20|23133.21|23053.21|23131.6|23051.6|23133.21|23053.21|23131.11|23051.11|10
1738427550000|2025-02-01 16:32:30|23131.32|23051.32|23121.93|23041.93|23131.43|23051.43|23121.7|23041.7|10
1738427560000|2025-02-01 16:32:40|23123.03|23043.03|23124.72|23044.72|23125.04|23045.04|23123.03|23043.03|10
1738427570000|2025-02-01 16:32:50|23124.84|23044.84|23125.27|23045.27|23125.83|23045.83|23124.64|23044.64|10
1738427580000|2025-02-01 16:33:00|23125.69|23045.69|23123.75|23043.75|23125.69|23045.69|23123.75|23043.75|9
1738427590000|2025-02-01 16:33:10|23123.66|23043.66|23121.39|23041.39|23123.66|23043.66|23120.86|23040.86|10
1738427600000|2025-02-01 16:33:20|23121.21|23041.21|23119.79|23039.79|23121.21|23041.21|23119.72|23039.72|10
1738427610000|2025-02-01 16:33:30|23119.8|23039.8|23120.15|23040.15|23120.15|23040.15|23119.47|23039.47|9
1738427620000|2025-02-01 16:33:40|23120.35|23040.35|23124.53|23044.53|23124.53|23044.53|23119.99|23039.99|10
1738427630000|2025-02-01 16:33:50|23126.55|23046.55|23125.85|23045.85|23126.55|23046.55|23125.38|23045.38|10
1738427640000|2025-02-01 16:34:00|23125.73|23045.73|23124.75|23044.75|23127.2|23047.2|23124.75|23044.75|10
1738427650000|2025-02-01 16:34:10|23124.87|23044.87|23123.4|23043.4|23124.87|23044.87|23123.37|23043.37|10
1738427660000|2025-02-01 16:34:20|23123.38|23043.38|23123.85|23043.85|23124.77|23044.77|23123.36|23043.36|10
1738427670000|2025-02-01 16:34:30|23123.78|23043.78|23126.9|23046.9|23126.9|23046.9|23123.75|23043.75|10
1738427680000|2025-02-01 16:34:40|23127|23047|23128.11|23048.11|23128.11|23048.11|23127|23047|10
1738427690000|2025-02-01 16:34:50|23129.04|23049.04|23128.64|23048.64|23129.38|23049.38|23128.51|23048.51|10
1738427700000|2025-02-01 16:35:00|23128.58|23048.58|23127.08|23047.08|23128.65|23048.65|23127.08|23047.08|10
1738427710000|2025-02-01 16:35:10|23126.7|23046.7|23126.7|23046.7|23126.91|23046.91|23126.57|23046.57|10
1738427720000|2025-02-01 16:35:20|23126.65|23046.65|23128.65|23048.65|23128.65|23048.65|23126.65|23046.65|10
1738427730000|2025-02-01 16:35:30|23128.77|23048.77|23131.53|23051.53|23131.53|23051.53|23128.77|23048.77|10
1738427740000|2025-02-01 16:35:40|23131.94|23051.94|23134.07|23054.07|23134.09|23054.09|23131.94|23051.94|10
1738427750000|2025-02-01 16:35:50|23134.17|23054.17|23131.78|23051.78|23134.17|23054.17|23131.76|23051.76|9
1738427760000|2025-02-01 16:36:00|23131.91|23051.91|23134.14|23054.14|23134.14|23054.14|23131.1|23051.1|10
1738427770000|2025-02-01 16:36:10|23134.01|23054.01|23132.83|23052.83|23134.32|23054.32|23132.83|23052.83|9
1738427780000|2025-02-01 16:36:20|23132.95|23052.95|23134.86|23054.86|23134.86|23054.86|23132.95|23052.95|10
1738427790000|2025-02-01 16:36:30|23134.96|23054.96|23134.9|23054.9|23134.96|23054.96|23134.17|23054.17|10
1738427800000|2025-02-01 16:36:40|23135.08|23055.08|23136.78|23056.78|23136.78|23056.78|23134.96|23054.96|10
1738427810000|2025-02-01 16:36:50|23136.81|23056.81|23142.06|23062.06|23142.14|23062.14|23136.81|23056.81|10
1738427820000|2025-02-01 16:37:00|23141.27|23061.27|23139.93|23059.93|23141.27|23061.27|23139.93|23059.93|9
1738427830000|2025-02-01 16:37:10|23139.98|23059.98|23139.99|23059.99|23140.44|23060.44|23139.97|23059.97|10
1738427840000|2025-02-01 16:37:20|23139.68|23059.68|23138.28|23058.28|23139.68|23059.68|23138.28|23058.28|9
1738427850000|2025-02-01 16:37:30|23138.36|23058.36|23141.58|23061.58|23141.58|23061.58|23138.36|23058.36|10
1738427860000|2025-02-01 16:37:40|23141.9|23061.9|23143.5|23063.5|23143.5|23063.5|23141.76|23061.76|10
1738427870000|2025-02-01 16:37:50|23143.39|23063.39|23144.45|23064.45|23144.45|23064.45|23143.38|23063.38|10
1738427880000|2025-02-01 16:38:00|23144.3|23064.3|23141.85|23061.85|23144.3|23064.3|23141.85|23061.85|10
1738427890000|2025-02-01 16:38:10|23141.73|23061.73|23137.56|23057.56|23141.76|23061.76|23137.56|23057.56|10
1738427900000|2025-02-01 16:38:20|23136.55|23056.55|23139.24|23059.24|23139.37|23059.37|23135.92|23055.92|10
1738427910000|2025-02-01 16:38:30|23139.34|23059.34|23138.09|23058.09|23139.4|23059.4|23138.09|23058.09|10
1738427920000|2025-02-01 16:38:40|23138.43|23058.43|23138.1|23058.1|23138.43|23058.43|23137.47|23057.47|10
1738427930000|2025-02-01 16:38:50|23137.79|23057.79|23138.06|23058.06|23138.06|23058.06|23137.12|23057.12|10
1738427940000|2025-02-01 16:39:00|23137.54|23057.54|23134.75|23054.75|23137.54|23057.54|23134.75|23054.75|9
1738427950000|2025-02-01 16:39:10|23134.77|23054.77|23136.97|23056.97|23136.97|23056.97|23134.77|23054.77|10
1738427960000|2025-02-01 16:39:20|23136.8|23056.8|23139.4|23059.4|23139.4|23059.4|23136.8|23056.8|9
1738427970000|2025-02-01 16:39:30|23139.45|23059.45|23140.73|23060.73|23140.73|23060.73|23139.45|23059.45|10
1738427980000|2025-02-01 16:39:40|23140.36|23060.36|23140.7|23060.7|23141.05|23061.05|23140.36|23060.36|9
1738427990000|2025-02-01 16:39:50|23140.65|23060.65|23141.32|23061.32|23141.32|23061.32|23140.65|23060.65|9
1738428000000|2025-02-01 16:40:00|23141.43|23061.43|23143.39|23063.39|23143.96|23063.96|23141.38|23061.38|10
1738428010000|2025-02-01 16:40:10|23143.45|23063.45|23143.21|23063.21|23143.49|23063.49|23143.09|23063.09|10
1738428020000|2025-02-01 16:40:20|23142.79|23062.79|23139.78|23059.78|23142.81|23062.81|23139.78|23059.78|10
1738428030000|2025-02-01 16:40:30|23139.51|23059.51|23139.18|23059.18|23139.54|23059.54|23138.74|23058.74|10
1738428040000|2025-02-01 16:40:40|23138.59|23058.59|23138.73|23058.73|23138.89|23058.89|23137.64|23057.64|9
1738428050000|2025-02-01 16:40:50|23138.54|23058.54|23134.87|23054.87|23138.54|23058.54|23134.79|23054.79|10
1738428060000|2025-02-01 16:41:00|23134.01|23054.01|23130.73|23050.73|23134.01|23054.01|23130.73|23050.73|10
1738428070000|2025-02-01 16:41:10|23130.37|23050.37|23126.13|23046.13|23130.37|23050.37|23126.02|23046.02|10
1738428080000|2025-02-01 16:41:20|23126.45|23046.45|23128.5|23048.5|23128.57|23048.57|23125.95|23045.95|10
1738428090000|2025-02-01 16:41:30|23128.72|23048.72|23127.84|23047.84|23128.95|23048.95|23127.81|23047.81|10
1738428100000|2025-02-01 16:41:40|23127.01|23047.01|23127.17|23047.17|23127.27|23047.27|23126.4|23046.4|9
1738428110000|2025-02-01 16:41:50|23127.03|23047.03|23126.31|23046.31|23127.37|23047.37|23126.03|23046.03|9
1738428120000|2025-02-01 16:42:00|23126.29|23046.29|23124.42|23044.42|23126.29|23046.29|23124.42|23044.42|10
1738428130000|2025-02-01 16:42:10|23124.44|23044.44|23125.78|23045.78|23125.78|23045.78|23124.24|23044.24|8
1738428140000|2025-02-01 16:42:20|23125.81|23045.81|23123.64|23043.64|23125.81|23045.81|23123.64|23043.64|10
1738428150000|2025-02-01 16:42:30|23123.25|23043.25|23121.39|23041.39|23123.25|23043.25|23121.33|23041.33|10
1738428160000|2025-02-01 16:42:40|23121.44|23041.44|23121.36|23041.36|23121.54|23041.54|23121.02|23041.02|10
1738428170000|2025-02-01 16:42:50|23121.49|23041.49|23122.65|23042.65|23122.65|23042.65|23121.49|23041.49|10
1738428180000|2025-02-01 16:43:00|23122.63|23042.63|23123.79|23043.79|23123.79|23043.79|23122.63|23042.63|9
1738428190000|2025-02-01 16:43:10|23123.77|23043.77|23124.08|23044.08|23124.58|23044.58|23123.77|23043.77|10
1738428200000|2025-02-01 16:43:20|23124.32|23044.32|23123.81|23043.81|23124.32|23044.32|23123.81|23043.81|9
1738428210000|2025-02-01 16:43:30|23123.92|23043.92|23122.52|23042.52|23123.92|23043.92|23122.52|23042.52|10
1738428220000|2025-02-01 16:43:40|23122.33|23042.33|23122.06|23042.06|23122.33|23042.33|23121.85|23041.85|8
1738428230000|2025-02-01 16:43:50|23122.13|23042.13|23120.94|23040.94|23122.13|23042.13|23120.94|23040.94|10
1738428240000|2025-02-01 16:44:00|23120.52|23040.52|23120.55|23040.55|23120.81|23040.81|23120.47|23040.47|10
1738428250000|2025-02-01 16:44:10|23120.64|23040.64|23120.72|23040.72|23121.08|23041.08|23120.64|23040.64|9
1738428260000|2025-02-01 16:44:20|23120.74|23040.74|23121.22|23041.22|23121.22|23041.22|23120.5|23040.5|10
1738428270000|2025-02-01 16:44:30|23121.39|23041.39|23121.93|23041.93|23121.93|23041.93|23121.39|23041.39|8
1738428280000|2025-02-01 16:44:40|23121.81|23041.81|23121.03|23041.03|23122.02|23042.02|23120.89|23040.89|10
1738428290000|2025-02-01 16:44:50|23121|23041|23120.17|23040.17|23121|23041|23120.17|23040.17|10
1738428300000|2025-02-01 16:45:00|23120.2|23040.2|23121.17|23041.17|23121.17|23041.17|23120.06|23040.06|10
1738428310000|2025-02-01 16:45:10|23121.33|23041.33|23120.11|23040.11|23121.43|23041.43|23120.05|23040.05|9
1738428320000|2025-02-01 16:45:20|23119.76|23039.76|23113.61|23033.61|23119.76|23039.76|23113.61|23033.61|10
1738428330000|2025-02-01 16:45:30|23113.6|23033.6|23112.28|23032.28|23113.6|23033.6|23111.92|23031.92|10
1738428340000|2025-02-01 16:45:40|23111.96|23031.96|23112.7|23032.7|23112.7|23032.7|23111.69|23031.69|10
1738428350000|2025-02-01 16:45:50|23112.77|23032.77|23113.68|23033.68|23114.26|23034.26|23112.77|23032.77|9
1738428360000|2025-02-01 16:46:00|23113.66|23033.66|23113.16|23033.16|23113.78|23033.78|23111.72|23031.72|10
1738428370000|2025-02-01 16:46:10|23112.99|23032.99|23111.92|23031.92|23113.31|23033.31|23111.04|23031.04|10
1738428380000|2025-02-01 16:46:20|23111.36|23031.36|23113.22|23033.22|23113.22|23033.22|23111.3|23031.3|9
1738428390000|2025-02-01 16:46:30|23113.25|23033.25|23112.01|23032.01|23114.5|23034.5|23112.01|23032.01|10
1738428400000|2025-02-01 16:46:40|23111.86|23031.86|23114.26|23034.26|23115.22|23035.22|23111.64|23031.64|10
1738428410000|2025-02-01 16:46:50|23114.78|23034.78|23114.09|23034.09|23115.49|23035.49|23114.09|23034.09|10
1738428420000|2025-02-01 16:47:00|23114.67|23034.67|23114.96|23034.96|23115.59|23035.59|23114.22|23034.22|10
1738428430000|2025-02-01 16:47:10|23115.28|23035.28|23114.7|23034.7|23115.28|23035.28|23114.62|23034.62|10
1738428440000|2025-02-01 16:47:20|23115.15|23035.15|23117.16|23037.16|23117.16|23037.16|23115.15|23035.15|9
1738428450000|2025-02-01 16:47:30|23117.46|23037.46|23114.87|23034.87|23117.47|23037.47|23114.87|23034.87|10
1738428460000|2025-02-01 16:47:40|23114.96|23034.96|23116.11|23036.11|23116.12|23036.12|23114.96|23034.96|10
1738428470000|2025-02-01 16:47:50|23116.06|23036.06|23116.31|23036.31|23116.38|23036.38|23116.06|23036.06|10
1738428480000|2025-02-01 16:48:00|23116.4|23036.4|23116.15|23036.15|23116.63|23036.63|23115.95|23035.95|10
1738428490000|2025-02-01 16:48:10|23116.29|23036.29|23115.86|23035.86|23116.31|23036.31|23115.86|23035.86|9
1738428500000|2025-02-01 16:48:20|23115.22|23035.22|23115.15|23035.15|23115.47|23035.47|23115.15|23035.15|8
1738428510000|2025-02-01 16:48:30|23115.06|23035.06|23116.3|23036.3|23116.3|23036.3|23114.96|23034.96|10
1738428520000|2025-02-01 16:48:40|23116.28|23036.28|23119.85|23039.85|23119.85|23039.85|23116.21|23036.21|10
1738428530000|2025-02-01 16:48:50|23120.65|23040.65|23123.51|23043.51|23123.57|23043.57|23120.65|23040.65|9
1738428540000|2025-02-01 16:49:00|23123.53|23043.53|23122.78|23042.78|23123.53|23043.53|23121.98|23041.98|10
1738428550000|2025-02-01 16:49:10|23124.08|23044.08|23126.33|23046.33|23126.33|23046.33|23124.08|23044.08|9
1738428560000|2025-02-01 16:49:20|23126.76|23046.76|23127.52|23047.52|23128.28|23048.28|23126.76|23046.76|10
1738428570000|2025-02-01 16:49:30|23127.53|23047.53|23128.79|23048.79|23128.79|23048.79|23127.53|23047.53|9
1738428580000|2025-02-01 16:49:40|23128.73|23048.73|23127.64|23047.64|23128.81|23048.81|23127.46|23047.46|9
1738428590000|2025-02-01 16:49:50|23127.59|23047.59|23128.72|23048.72|23128.92|23048.92|23127.59|23047.59|10
1738428600000|2025-02-01 16:50:00|23128.79|23048.79|23134.52|23054.52|23134.52|23054.52|23128.79|23048.79|8
1738428610000|2025-02-01 16:50:10|23134.95|23054.95|23135.64|23055.64|23136.33|23056.33|23134.95|23054.95|10
1738428620000|2025-02-01 16:50:20|23135.62|23055.62|23133.51|23053.51|23136.44|23056.44|23133.51|23053.51|10
1738428630000|2025-02-01 16:50:30|23133.3|23053.3|23131.09|23051.09|23133.32|23053.32|23131.09|23051.09|9
1738428640000|2025-02-01 16:50:40|23131.04|23051.04|23129.43|23049.43|23131.04|23051.04|23129.43|23049.43|10
1738428650000|2025-02-01 16:50:50|23129.33|23049.33|23126.46|23046.46|23129.45|23049.45|23126.46|23046.46|10
1738428660000|2025-02-01 16:51:00|23126.44|23046.44|23122.86|23042.86|23126.44|23046.44|23122.86|23042.86|10
1738428670000|2025-02-01 16:51:10|23122.88|23042.88|23122.32|23042.32|23123.28|23043.28|23122.32|23042.32|9
1738428680000|2025-02-01 16:51:20|23122.13|23042.13|23121.93|23041.93|23123.53|23043.53|23121.93|23041.93|10
1738428690000|2025-02-01 16:51:30|23121.49|23041.49|23116.41|23036.41|23121.51|23041.51|23116.41|23036.41|10
1738428700000|2025-02-01 16:51:40|23116.67|23036.67|23115.92|23035.92|23116.71|23036.71|23115.92|23035.92|10
1738428710000|2025-02-01 16:51:50|23115.9|23035.9|23118.13|23038.13|23118.13|23038.13|23115.85|23035.85|10
1738428720000|2025-02-01 16:52:00|23118.22|23038.22|23118.9|23038.9|23119.29|23039.29|23118.17|23038.17|9
1738428730000|2025-02-01 16:52:10|23118.11|23038.11|23118.45|23038.45|23118.59|23038.59|23118.07|23038.07|10
1738428740000|2025-02-01 16:52:20|23118.33|23038.33|23117.55|23037.55|23118.33|23038.33|23117.55|23037.55|9
1738428750000|2025-02-01 16:52:30|23117.57|23037.57|23117.22|23037.22|23117.57|23037.57|23117.22|23037.22|8
1738428760000|2025-02-01 16:52:40|23116.76|23036.76|23112.81|23032.81|23116.76|23036.76|23112.81|23032.81|10
1738428770000|2025-02-01 16:52:50|23112.57|23032.57|23108.56|23028.56|23112.57|23032.57|23108.56|23028.56|10
1738428780000|2025-02-01 16:53:00|23108.48|23028.48|23106.91|23026.91|23108.48|23028.48|23106.87|23026.87|9
1738428790000|2025-02-01 16:53:10|23106.89|23026.89|23107.46|23027.46|23107.46|23027.46|23106.84|23026.84|10
1738428800000|2025-02-01 16:53:20|23107.54|23027.54|23107.14|23027.14|23107.54|23027.54|23106.84|23026.84|8
1738428810000|2025-02-01 16:53:30|23107.24|23027.24|23107.18|23027.18|23107.51|23027.51|23107.13|23027.13|10
1738428820000|2025-02-01 16:53:40|23107.33|23027.33|23107.5|23027.5|23107.5|23027.5|23107.33|23027.33|10
1738428830000|2025-02-01 16:53:50|23107.32|23027.32|23106.52|23026.52|23107.32|23027.32|23106.52|23026.52|9
1738428840000|2025-02-01 16:54:00|23106.38|23026.38|23106.35|23026.35|23106.88|23026.88|23106.35|23026.35|10
1738428850000|2025-02-01 16:54:10|23106.42|23026.42|23105|23025|23106.59|23026.59|23104.29|23024.29|9
1738428860000|2025-02-01 16:54:20|23105.03|23025.03|23102.74|23022.74|23105.37|23025.37|23100.86|23020.86|10
1738428870000|2025-02-01 16:54:30|23102.44|23022.44|23099.96|23019.96|23102.44|23022.44|23099.09|23019.09|9
1738428880000|2025-02-01 16:54:40|23099.99|23019.99|23099.28|23019.28|23100.11|23020.11|23099.28|23019.28|10
1738428890000|2025-02-01 16:54:50|23099.7|23019.7|23099.45|23019.45|23099.86|23019.86|23099.45|23019.45|9
1738428900000|2025-02-01 16:55:00|23099.09|23019.09|23093.76|23013.76|23099.09|23019.09|23093.76|23013.76|10
1738428910000|2025-02-01 16:55:10|23093.98|23013.98|23095.63|23015.63|23095.95|23015.95|23093.81|23013.81|10
1738428920000|2025-02-01 16:55:20|23094.56|23014.56|23094.81|23014.81|23095.56|23015.56|23094.56|23014.56|10
1738428930000|2025-02-01 16:55:30|23094.83|23014.83|23092.28|23012.28|23094.83|23014.83|23092.17|23012.17|10
1738428940000|2025-02-01 16:55:40|23092.27|23012.27|23091.54|23011.54|23092.27|23012.27|23091.47|23011.47|10
1738428950000|2025-02-01 16:55:50|23091.49|23011.49|23091.17|23011.17|23091.52|23011.52|23091.08|23011.08|10
1738428960000|2025-02-01 16:56:00|23090.87|23010.87|23083.68|23003.68|23090.87|23010.87|23083.68|23003.68|9
1738428970000|2025-02-01 16:56:10|23083.28|23003.28|23081.32|23001.32|23083.28|23003.28|23080.41|23000.41|10
1738428980000|2025-02-01 16:56:20|23081.14|23001.14|23079.54|22999.54|23081.16|23001.16|23079.54|22999.54|10
1738428990000|2025-02-01 16:56:30|23079.47|22999.47|23076.15|22996.15|23079.47|22999.47|23076.15|22996.15|10
1738429000000|2025-02-01 16:56:40|23076.03|22996.03|23074.43|22994.43|23076.14|22996.14|23074.04|22994.04|9
1738429010000|2025-02-01 16:56:50|23074.37|22994.37|23073.83|22993.83|23074.37|22994.37|23073.65|22993.65|10
1738429020000|2025-02-01 16:57:00|23073.95|22993.95|23073.14|22993.14|23074.64|22994.64|23073.14|22993.14|10
1738429030000|2025-02-01 16:57:10|23072.1|22992.1|23062.71|22982.71|23072.1|22992.1|23061.98|22981.98|10
1738429040000|2025-02-01 16:57:20|23061.83|22981.83|23064.38|22984.38|23064.38|22984.38|23061.48|22981.48|10
1738429050000|2025-02-01 16:57:30|23064.27|22984.27|23064.24|22984.24|23064.85|22984.85|23064.24|22984.24|10
1738429060000|2025-02-01 16:57:40|23064.07|22984.07|23053.25|22973.25|23064.07|22984.07|23053.25|22973.25|10
1738429070000|2025-02-01 16:57:50|23053.07|22973.07|23050.07|22970.07|23053.07|22973.07|23050.07|22970.07|10
1738429080000|2025-02-01 16:58:00|23049.99|22969.99|23050.65|22970.65|23050.9|22970.9|23049.99|22969.99|9
1738429090000|2025-02-01 16:58:10|23050.71|22970.71|23050.52|22970.52|23050.89|22970.89|23050.52|22970.52|10
1738429100000|2025-02-01 16:58:20|23050.51|22970.51|23050.16|22970.16|23050.71|22970.71|23049.57|22969.57|9
1738429110000|2025-02-01 16:58:30|23049.7|22969.7|23047.31|22967.31|23049.7|22969.7|23047.31|22967.31|10
1738429120000|2025-02-01 16:58:40|23047.13|22967.13|23043.95|22963.95|23047.13|22967.13|23038.56|22958.56|9
1738429130000|2025-02-01 16:58:50|23043.51|22963.51|23049.97|22969.97|23050.19|22970.19|23043.51|22963.51|9
1738429140000|2025-02-01 16:59:00|23049.92|22969.92|23048.13|22968.13|23050.15|22970.15|23048.13|22968.13|7
1738429150000|2025-02-01 16:59:10|23047.49|22967.49|23044.17|22964.17|23047.72|22967.72|23043.96|22963.96|10
1738429160000|2025-02-01 16:59:20|23044.96|22964.96|23048.52|22968.52|23048.52|22968.52|23044.96|22964.96|9
1738429170000|2025-02-01 16:59:30|23048.44|22968.44|23047.39|22967.39|23048.44|22968.44|23046.48|22966.48|10
1738429180000|2025-02-01 16:59:40|23047.18|22967.18|23047.81|22967.81|23047.81|22967.81|23046.94|22966.94|10
1738429190000|2025-02-01 16:59:50|23047.71|22967.71|23046.74|22966.74|23048.17|22968.17|23046.69|22966.69|10
1738429200000|2025-02-01 17:00:00|23046.59|22966.59|23054.56|22974.56|23057.32|22977.32|23046.25|22966.25|10
1738429210000|2025-02-01 17:00:10|23056.9|22976.9|23059.73|22979.73|23060.3|22980.3|23056.63|22976.63|10
1738429220000|2025-02-01 17:00:20|23059.78|22979.78|23060.2|22980.2|23061.38|22981.38|23059.78|22979.78|10
1738429230000|2025-02-01 17:00:30|23060.32|22980.32|23071.65|22991.65|23071.65|22991.65|23060.32|22980.32|10
1738429240000|2025-02-01 17:00:40|23072.2|22992.2|23075.04|22995.04|23075.06|22995.06|23072.2|22992.2|10
1738429250000|2025-02-01 17:00:50|23075.07|22995.07|23075.04|22995.04|23075.19|22995.19|23074.37|22994.37|10
1738429260000|2025-02-01 17:01:00|23075.15|22995.15|23073.31|22993.31|23075.15|22995.15|23073.31|22993.31|10
1738429270000|2025-02-01 17:01:10|23072.25|22992.25|23072.08|22992.08|23072.25|22992.25|23071.03|22991.03|10
1738429280000|2025-02-01 17:01:20|23071.68|22991.68|23077.71|22997.71|23077.71|22997.71|23071.68|22991.68|10
1738429290000|2025-02-01 17:01:30|23078.19|22998.19|23081.53|23001.53|23081.53|23001.53|23078.19|22998.19|10
1738429300000|2025-02-01 17:01:40|23081.73|23001.73|23081.79|23001.79|23082.02|23002.02|23080.63|23000.63|10
1738429310000|2025-02-01 17:01:50|23081.95|23001.95|23085.7|23005.7|23086.25|23006.25|23081.95|23001.95|10
1738429320000|2025-02-01 17:02:00|23085.49|23005.49|23091.57|23011.57|23092.21|23012.21|23085.07|23005.07|9
1738429330000|2025-02-01 17:02:10|23091.62|23011.62|23091.5|23011.5|23092.03|23012.03|23091.05|23011.05|8
1738429340000|2025-02-01 17:02:20|23091.63|23011.63|23087.87|23007.87|23091.63|23011.63|23087.87|23007.87|10
1738429350000|2025-02-01 17:02:30|23087.56|23007.56|23087.76|23007.76|23087.87|23007.87|23087.56|23007.56|10
1738429360000|2025-02-01 17:02:40|23088.65|23008.65|23091.24|23011.24|23091.24|23011.24|23088.61|23008.61|10
1738429370000|2025-02-01 17:02:50|23086.25|23006.25|23089.9|23009.9|23089.9|23009.9|23086.04|23006.04|10
1738429380000|2025-02-01 17:03:00|23089.93|23009.93|23090.1|23010.1|23090.4|23010.4|23089.28|23009.28|10
1738429390000|2025-02-01 17:03:10|23090.06|23010.06|23092.01|23012.01|23092.01|23012.01|23089.73|23009.73|10
1738429400000|2025-02-01 17:03:20|23091.68|23011.68|23095.07|23015.07|23095.08|23015.08|23091.54|23011.54|10
1738429410000|2025-02-01 17:03:30|23094.92|23014.92|23095.51|23015.51|23095.7|23015.7|23094.92|23014.92|10
1738429420000|2025-02-01 17:03:40|23097.55|23017.55|23093.58|23013.58|23097.55|23017.55|23093.58|23013.58|10
1738429430000|2025-02-01 17:03:50|23092.54|23012.54|23094.13|23014.13|23095.12|23015.12|23092.54|23012.54|10
1738429440000|2025-02-01 17:04:00|23094.07|23014.07|23092.7|23012.7|23094.07|23014.07|23092.57|23012.57|10
1738429450000|2025-02-01 17:04:10|23091.92|23011.92|23089.8|23009.8|23091.92|23011.92|23089.26|23009.26|9
1738429460000|2025-02-01 17:04:20|23089.92|23009.92|23092.02|23012.02|23092.78|23012.78|23089.92|23009.92|9
1738429470000|2025-02-01 17:04:30|23092.16|23012.16|23093.72|23013.72|23093.72|23013.72|23092.16|23012.16|10
1738429480000|2025-02-01 17:04:40|23093.82|23013.82|23093.25|23013.25|23094.96|23014.96|23093.25|23013.25|10
1738429490000|2025-02-01 17:04:50|23092.59|23012.59|23092.08|23012.08|23092.59|23012.59|23091.59|23011.59|10
1738429500000|2025-02-01 17:05:00|23090.56|23010.56|23088.04|23008.04|23090.56|23010.56|23088.02|23008.02|9
1738429510000|2025-02-01 17:05:10|23088.19|23008.19|23084.34|23004.34|23088.19|23008.19|23084.34|23004.34|10
1738429520000|2025-02-01 17:05:20|23084.36|23004.36|23084.44|23004.44|23085.69|23005.69|23084.36|23004.36|9
1738429530000|2025-02-01 17:05:30|23079.44|22999.44|23083.43|23003.43|23083.43|23003.43|23079.2|22999.2|10
1738429540000|2025-02-01 17:05:40|23083.07|23003.07|23084.78|23004.78|23084.78|23004.78|23083.07|23003.07|9
1738429550000|2025-02-01 17:05:50|23085.35|23005.35|23088.91|23008.91|23089.58|23009.58|23085.17|23005.17|10
1738429560000|2025-02-01 17:06:00|23090.06|23010.06|23095.87|23015.87|23095.88|23015.88|23090.06|23010.06|10
1738429570000|2025-02-01 17:06:10|23096|23016|23103.52|23023.52|23103.52|23023.52|23096|23016|9
1738429580000|2025-02-01 17:06:20|23103.8|23023.8|23104.63|23024.63|23104.77|23024.77|23103.63|23023.63|10
1738429590000|2025-02-01 17:06:30|23104.9|23024.9|23107.47|23027.47|23107.47|23027.47|23104.9|23024.9|10
1738429600000|2025-02-01 17:06:40|23107.54|23027.54|23108.73|23028.73|23108.87|23028.87|23107.51|23027.51|10
1738429610000|2025-02-01 17:06:50|23108.81|23028.81|23109.7|23029.7|23109.7|23029.7|23108.81|23028.81|10
1738429620000|2025-02-01 17:07:00|23109.92|23029.92|23107.43|23027.43|23109.92|23029.92|23107.43|23027.43|10
1738429630000|2025-02-01 17:07:10|23107.05|23027.05|23108.61|23028.61|23108.61|23028.61|23107.05|23027.05|10
1738429640000|2025-02-01 17:07:20|23108.78|23028.78|23107.66|23027.66|23108.78|23028.78|23107.66|23027.66|10
1738429650000|2025-02-01 17:07:30|23107.63|23027.63|23106.21|23026.21|23107.63|23027.63|23106.16|23026.16|10
1738429660000|2025-02-01 17:07:40|23106.4|23026.4|23103.95|23023.95|23106.55|23026.55|23103.95|23023.95|10
1738429670000|2025-02-01 17:07:50|23103.9|23023.9|23104.04|23024.04|23104.06|23024.06|23103.45|23023.45|10
1738429680000|2025-02-01 17:08:00|23104.07|23024.07|23104.5|23024.5|23104.63|23024.63|23104.04|23024.04|9
1738429690000|2025-02-01 17:08:10|23104.43|23024.43|23105.77|23025.77|23105.77|23025.77|23104.36|23024.36|10
1738429700000|2025-02-01 17:08:20|23105.86|23025.86|23106.14|23026.14|23106.17|23026.17|23105.86|23025.86|9
1738429710000|2025-02-01 17:08:30|23107.42|23027.42|23108.34|23028.34|23108.35|23028.35|23107.42|23027.42|10
1738429720000|2025-02-01 17:08:40|23108.23|23028.23|23106.95|23026.95|23108.23|23028.23|23106.95|23026.95|9
1738429730000|2025-02-01 17:08:50|23106.96|23026.96|23106.13|23026.13|23106.96|23026.96|23106.13|23026.13|10
1738429740000|2025-02-01 17:09:00|23106.11|23026.11|23107.96|23027.96|23112|23032|23106.11|23026.11|10
1738429750000|2025-02-01 17:09:10|23107.97|23027.97|23106.86|23026.86|23108.59|23028.59|23106.86|23026.86|10
1738429760000|2025-02-01 17:09:20|23105.7|23025.7|23092.45|23012.45|23105.7|23025.7|23092.45|23012.45|10
1738429770000|2025-02-01 17:09:30|23092.68|23012.68|23091.8|23011.8|23093.1|23013.1|23091.8|23011.8|9
1738429780000|2025-02-01 17:09:40|23090.45|23010.45|23081.67|23001.67|23090.45|23010.45|23080.94|23000.94|10
1738429790000|2025-02-01 17:09:50|23081.55|23001.55|23083.89|23003.89|23083.89|23003.89|23081.53|23001.53|10
1738429800000|2025-02-01 17:10:00|23084.37|23004.37|23083.55|23003.55|23084.37|23004.37|23082.02|23002.02|9
1738429810000|2025-02-01 17:10:10|23083.68|23003.68|23096.69|23016.69|23096.69|23016.69|23083.68|23003.68|10
1738429820000|2025-02-01 17:10:20|23096.87|23016.87|23098.47|23018.47|23098.51|23018.51|23096.8|23016.8|10
1738429830000|2025-02-01 17:10:30|23098.55|23018.55|23100.4|23020.4|23100.4|23020.4|23098.55|23018.55|10
1738429840000|2025-02-01 17:10:40|23100.09|23020.09|23101.47|23021.47|23101.51|23021.51|23099.35|23019.35|10
1738429850000|2025-02-01 17:10:50|23101.7|23021.7|23102.31|23022.31|23102.68|23022.68|23101.63|23021.63|9
1738429860000|2025-02-01 17:11:00|23102.43|23022.43|23101.57|23021.57|23102.43|23022.43|23101.02|23021.02|9
1738429870000|2025-02-01 17:11:10|23101.59|23021.59|23096.27|23016.27|23101.59|23021.59|23093.36|23013.36|9
1738429880000|2025-02-01 17:11:20|23096.33|23016.33|23097.47|23017.47|23097.58|23017.58|23096.33|23016.33|10
1738429890000|2025-02-01 17:11:30|23097.55|23017.55|23099.1|23019.1|23099.1|23019.1|23097.55|23017.55|10
1738429900000|2025-02-01 17:11:40|23098.89|23018.89|23102.37|23022.37|23102.72|23022.72|23098.84|23018.84|9
1738429910000|2025-02-01 17:11:50|23102.15|23022.15|23100.35|23020.35|23102.15|23022.15|23100.35|23020.35|10
1738429920000|2025-02-01 17:12:00|23100.03|23020.03|23094.17|23014.17|23100.07|23020.07|23094.17|23014.17|10
1738429930000|2025-02-01 17:12:10|23094.03|23014.03|23095.59|23015.59|23095.59|23015.59|23093.92|23013.92|10
1738429940000|2025-02-01 17:12:20|23095.26|23015.26|23105.67|23025.67|23105.67|23025.67|23095.26|23015.26|10
1738429950000|2025-02-01 17:12:30|23105.74|23025.74|23111.02|23031.02|23111.23|23031.23|23105.74|23025.74|10
1738429960000|2025-02-01 17:12:40|23111.07|23031.07|23110.71|23030.71|23111.07|23031.07|23110.54|23030.54|9
1738429970000|2025-02-01 17:12:50|23110.55|23030.55|23109.92|23029.92|23110.55|23030.55|23109.92|23029.92|7
1738429980000|2025-02-01 17:13:00|23110.11|23030.11|23111.35|23031.35|23112.04|23032.04|23109.78|23029.78|9
1738429990000|2025-02-01 17:13:10|23111.37|23031.37|23112.66|23032.66|23112.66|23032.66|23111.36|23031.36|10
1738430000000|2025-02-01 17:13:20|23112.64|23032.64|23113.7|23033.7|23113.7|23033.7|23112.5|23032.5|9
1738430010000|2025-02-01 17:13:30|23113.73|23033.73|23113.68|23033.68|23114.5|23034.5|23113.66|23033.66|9
1738430020000|2025-02-01 17:13:40|23113.58|23033.58|23114.02|23034.02|23114.02|23034.02|23113.45|23033.45|9
1738430030000|2025-02-01 17:13:50|23114.07|23034.07|23115.16|23035.16|23115.16|23035.16|23114.07|23034.07|9
1738430040000|2025-02-01 17:14:00|23115.19|23035.19|23115.85|23035.85|23116.3|23036.3|23114.78|23034.78|9
1738430050000|2025-02-01 17:14:10|23116.03|23036.03|23117.13|23037.13|23117.13|23037.13|23116.03|23036.03|10
1738430060000|2025-02-01 17:14:20|23117.58|23037.58|23116.77|23036.77|23117.58|23037.58|23116.76|23036.76|10
1738430070000|2025-02-01 17:14:30|23116.65|23036.65|23116.36|23036.36|23116.77|23036.77|23116.29|23036.29|10
1738430080000|2025-02-01 17:14:40|23116.61|23036.61|23111.51|23031.51|23116.61|23036.61|23111.51|23031.51|10
1738430090000|2025-02-01 17:14:50|23111.25|23031.25|23109.24|23029.24|23111.31|23031.31|23109.24|23029.24|9
1738430100000|2025-02-01 17:15:00|23109.35|23029.35|23105.96|23025.96|23109.51|23029.51|23105.46|23025.46|10
1738430110000|2025-02-01 17:15:10|23105.98|23025.98|23104.05|23024.05|23105.98|23025.98|23103.25|23023.25|10
1738430120000|2025-02-01 17:15:20|23104.14|23024.14|23105.87|23025.87|23105.87|23025.87|23103.76|23023.76|10
1738430130000|2025-02-01 17:15:30|23105.63|23025.63|23107.31|23027.31|23107.32|23027.32|23105.63|23025.63|10
1738430140000|2025-02-01 17:15:40|23107.36|23027.36|23108.37|23028.37|23108.37|23028.37|23107.06|23027.06|10
1738430150000|2025-02-01 17:15:50|23108.33|23028.33|23111.2|23031.2|23111.2|23031.2|23108.33|23028.33|10
1738430160000|2025-02-01 17:16:00|23112.09|23032.09|23110.22|23030.22|23112.19|23032.19|23110.22|23030.22|10
1738430170000|2025-02-01 17:16:10|23110.3|23030.3|23116.65|23036.65|23116.65|23036.65|23109.64|23029.64|9
1738430180000|2025-02-01 17:16:20|23117.34|23037.34|23118.4|23038.4|23118.4|23038.4|23117.07|23037.07|10
1738430190000|2025-02-01 17:16:30|23119.35|23039.35|23123.57|23043.57|23123.57|23043.57|23119.35|23039.35|10
1738430200000|2025-02-01 17:16:40|23124.01|23044.01|23123.91|23043.91|23124.31|23044.31|23123.14|23043.14|10
1738430210000|2025-02-01 17:16:50|23123.84|23043.84|23122.24|23042.24|23123.84|23043.84|23122.24|23042.24|10
1738430220000|2025-02-01 17:17:00|23122.72|23042.72|23124.99|23044.99|23125|23045|23122.72|23042.72|10
1738430230000|2025-02-01 17:17:10|23124.92|23044.92|23124.95|23044.95|23125|23045|23124.48|23044.48|8
1738430240000|2025-02-01 17:17:20|23124.93|23044.93|23127.8|23047.8|23127.8|23047.8|23124.93|23044.93|9
1738430250000|2025-02-01 17:17:30|23128.11|23048.11|23128.77|23048.77|23129.55|23049.55|23128.11|23048.11|10
1738430260000|2025-02-01 17:17:40|23128.44|23048.44|23127.87|23047.87|23128.44|23048.44|23127.76|23047.76|9
1738430270000|2025-02-01 17:17:50|23126.78|23046.78|23126.25|23046.25|23126.78|23046.78|23126|23046|8
1738430280000|2025-02-01 17:18:00|23126.18|23046.18|23130.06|23050.06|23130.06|23050.06|23126.15|23046.15|10
1738430290000|2025-02-01 17:18:10|23130.77|23050.77|23148.23|23068.23|23148.23|23068.23|23130.77|23050.77|10
1738430300000|2025-02-01 17:18:20|23149.44|23069.44|23150.01|23070.01|23150.01|23070.01|23149.12|23069.12|10
1738430310000|2025-02-01 17:18:30|23150.4|23070.4|23148.89|23068.89|23150.4|23070.4|23148.89|23068.89|10
1738430320000|2025-02-01 17:18:40|23148.87|23068.87|23151.83|23071.83|23151.83|23071.83|23148.87|23068.87|10
1738430330000|2025-02-01 17:18:50|23151.66|23071.66|23152.1|23072.1|23152.1|23072.1|23151.61|23071.61|7
1738430340000|2025-02-01 17:19:00|23152.09|23072.09|23155.46|23075.46|23155.46|23075.46|23151.48|23071.48|10
1738430350000|2025-02-01 17:19:10|23155.53|23075.53|23156.45|23076.45|23156.71|23076.71|23155.53|23075.53|10
1738430360000|2025-02-01 17:19:20|23156.48|23076.48|23158.87|23078.87|23158.95|23078.95|23156.48|23076.48|10
1738430370000|2025-02-01 17:19:30|23158.95|23078.95|23157.48|23077.48|23158.95|23078.95|23157.48|23077.48|7
1738430380000|2025-02-01 17:19:40|23157.54|23077.54|23158.21|23078.21|23158.21|23078.21|23157.27|23077.27|8
1738430390000|2025-02-01 17:19:50|23158.41|23078.41|23160.35|23080.35|23160.35|23080.35|23158.41|23078.41|10
1738430400000|2025-02-01 17:20:00|23160.09|23080.09|23159.84|23079.84|23160.38|23080.38|23159.78|23079.78|10
1738430410000|2025-02-01 17:20:10|23159.98|23079.98|23161.05|23081.05|23161.32|23081.32|23159.74|23079.74|10
1738430420000|2025-02-01 17:20:20|23161.08|23081.08|23169.79|23089.79|23170.8|23090.8|23161.08|23081.08|10
1738430430000|2025-02-01 17:20:30|23169.54|23089.54|23168.79|23088.79|23169.54|23089.54|23168.75|23088.75|10
1738430440000|2025-02-01 17:20:40|23168.97|23088.97|23169.82|23089.82|23170.18|23090.18|23168.97|23088.97|10
1738430450000|2025-02-01 17:20:50|23169.84|23089.84|23172|23092|23172|23092|23169.84|23089.84|10
1738430460000|2025-02-01 17:21:00|23172.47|23092.47|23171.61|23091.61|23172.47|23092.47|23171.61|23091.61|10
1738430470000|2025-02-01 17:21:10|23171.73|23091.73|23171.51|23091.51|23173.12|23093.12|23171.51|23091.51|10
1738430480000|2025-02-01 17:21:20|23171.45|23091.45|23173.41|23093.41|23173.41|23093.41|23171.24|23091.24|10
1738430490000|2025-02-01 17:21:30|23174.04|23094.04|23174.76|23094.76|23174.76|23094.76|23173.98|23093.98|10
1738430500000|2025-02-01 17:21:40|23174.61|23094.61|23174.47|23094.47|23174.65|23094.65|23174.47|23094.47|8
1738430510000|2025-02-01 17:21:50|23174.68|23094.68|23172.47|23092.47|23176.08|23096.08|23170.55|23090.55|10
1738430520000|2025-02-01 17:22:00|23178.47|23098.47|23178.36|23098.36|23178.47|23098.47|23177.03|23097.03|9
1738430530000|2025-02-01 17:22:10|23178.58|23098.58|23179.34|23099.34|23179.34|23099.34|23178.28|23098.28|10
1738430540000|2025-02-01 17:22:20|23179.82|23099.82|23180.2|23100.2|23180.5|23100.5|23179.82|23099.82|10
1738430550000|2025-02-01 17:22:30|23180.08|23100.08|23178.23|23098.23|23180.08|23100.08|23178.23|23098.23|10
1738430560000|2025-02-01 17:22:40|23178.3|23098.3|23178.73|23098.73|23179.25|23099.25|23178.23|23098.23|10
1738430570000|2025-02-01 17:22:50|23178.71|23098.71|23180.22|23100.22|23180.22|23100.22|23178.62|23098.62|10
1738430580000|2025-02-01 17:23:00|23180.42|23100.42|23180.71|23100.71|23180.71|23100.71|23180.16|23100.16|9
1738430590000|2025-02-01 17:23:10|23180.73|23100.73|23182.03|23102.03|23182.19|23102.19|23180.73|23100.73|10
1738430600000|2025-02-01 17:23:20|23181.86|23101.86|23185.09|23105.09|23185.26|23105.26|23181.45|23101.45|10
1738430610000|2025-02-01 17:23:30|23184.98|23104.98|23184.46|23104.46|23184.98|23104.98|23184.45|23104.45|8
1738430620000|2025-02-01 17:23:40|23184.48|23104.48|23184.43|23104.43|23184.63|23104.63|23184.11|23104.11|10
1738430630000|2025-02-01 17:23:50|23184.44|23104.44|23182.11|23102.11|23185.3|23105.3|23181.26|23101.26|10
1738430640000|2025-02-01 17:24:00|23182.31|23102.31|23179.91|23099.91|23182.46|23102.46|23179.91|23099.91|10
1738430650000|2025-02-01 17:24:10|23178.36|23098.36|23178.16|23098.16|23178.36|23098.36|23177.71|23097.71|10
1738430660000|2025-02-01 17:24:20|23178.08|23098.08|23177.97|23097.97|23178.72|23098.72|23177.97|23097.97|10
1738430670000|2025-02-01 17:24:30|23177.96|23097.96|23173.38|23093.38|23178.1|23098.1|23173.38|23093.38|9
1738430680000|2025-02-01 17:24:40|23173.34|23093.34|23172.67|23092.67|23173.49|23093.49|23172.34|23092.34|9
1738430690000|2025-02-01 17:24:50|23173.02|23093.02|23176.87|23096.87|23176.87|23096.87|23173.02|23093.02|9
1738430700000|2025-02-01 17:25:00|23176.86|23096.86|23175.5|23095.5|23176.86|23096.86|23175.5|23095.5|10
1738430710000|2025-02-01 17:25:10|23175.23|23095.23|23175.31|23095.31|23175.32|23095.32|23175.02|23095.02|8
1738430720000|2025-02-01 17:25:20|23175.28|23095.28|23174.85|23094.85|23175.28|23095.28|23174.63|23094.63|9
1738430730000|2025-02-01 17:25:30|23174.84|23094.84|23173.58|23093.58|23174.96|23094.96|23173.2|23093.2|10
1738430740000|2025-02-01 17:25:40|23173.02|23093.02|23170.79|23090.79|23173.02|23093.02|23170.79|23090.79|10
1738430750000|2025-02-01 17:25:50|23170.86|23090.86|23172.68|23092.68|23172.68|23092.68|23170.86|23090.86|8
1738430760000|2025-02-01 17:26:00|23173.21|23093.21|23176|23096|23176|23096|23173.21|23093.21|10
1738430770000|2025-02-01 17:26:10|23176.14|23096.14|23176.54|23096.54|23176.54|23096.54|23176.14|23096.14|9
1738430780000|2025-02-01 17:26:20|23176.66|23096.66|23177.02|23097.02|23177.1|23097.1|23176.6|23096.6|10
1738430790000|2025-02-01 17:26:30|23176.97|23096.97|23176.34|23096.34|23176.97|23096.97|23176.12|23096.12|10
1738430800000|2025-02-01 17:26:40|23176.42|23096.42|23177.1|23097.1|23177.1|23097.1|23176.42|23096.42|10
1738430810000|2025-02-01 17:26:50|23177.14|23097.14|23176.97|23096.97|23177.16|23097.16|23176.85|23096.85|10
1738430820000|2025-02-01 17:27:00|23176.72|23096.72|23174.13|23094.13|23176.72|23096.72|23174.13|23094.13|9
1738430830000|2025-02-01 17:27:10|23173.96|23093.96|23173.43|23093.43|23173.96|23093.96|23173.36|23093.36|9
1738430840000|2025-02-01 17:27:20|23172.48|23092.48|23168.5|23088.5|23172.48|23092.48|23168.46|23088.46|9
1738430850000|2025-02-01 17:27:30|23169.1|23089.1|23170.86|23090.86|23170.86|23090.86|23169.1|23089.1|8
1738430860000|2025-02-01 17:27:40|23171.18|23091.18|23172.05|23092.05|23172.45|23092.45|23171.18|23091.18|10
1738430870000|2025-02-01 17:27:50|23172.04|23092.04|23171.36|23091.36|23172.22|23092.22|23171.23|23091.23|10
1738430880000|2025-02-01 17:28:00|23171.27|23091.27|23169.23|23089.23|23171.39|23091.39|23169.23|23089.23|9
1738430890000|2025-02-01 17:28:10|23169.56|23089.56|23167.54|23087.54|23169.56|23089.56|23167.54|23087.54|10
1738430900000|2025-02-01 17:28:20|23167.52|23087.52|23167.83|23087.83|23167.83|23087.83|23167.26|23087.26|10
1738430910000|2025-02-01 17:28:30|23167.84|23087.84|23167.43|23087.43|23167.9|23087.9|23167.43|23087.43|9
1738430920000|2025-02-01 17:28:40|23166.56|23086.56|23165.24|23085.24|23166.58|23086.58|23165.24|23085.24|10
1738430930000|2025-02-01 17:28:50|23164.74|23084.74|23164.67|23084.67|23164.77|23084.77|23164.49|23084.49|10
1738430940000|2025-02-01 17:29:00|23164.8|23084.8|23167.15|23087.15|23167.15|23087.15|23164.67|23084.67|9
1738430950000|2025-02-01 17:29:10|23166.67|23086.67|23168.39|23088.39|23168.39|23088.39|23166.67|23086.67|10
1738430960000|2025-02-01 17:29:20|23168.36|23088.36|23168.81|23088.81|23168.88|23088.88|23168.36|23088.36|10
1738430970000|2025-02-01 17:29:30|23168.83|23088.83|23170.82|23090.82|23170.82|23090.82|23168.72|23088.72|9
1738430980000|2025-02-01 17:29:40|23170.87|23090.87|23170.74|23090.74|23171.04|23091.04|23170.61|23090.61|8
1738430990000|2025-02-01 17:29:50|23170.38|23090.38|23170.03|23090.03|23170.38|23090.38|23170.03|23090.03|9
1738431000000|2025-02-01 17:30:00|23170.12|23090.12|23162.65|23082.65|23170.12|23090.12|23162.54|23082.54|10
1738431010000|2025-02-01 17:30:10|23162.61|23082.61|23162.19|23082.19|23163.01|23083.01|23162.19|23082.19|10
1738431020000|2025-02-01 17:30:20|23162.32|23082.32|23162.29|23082.29|23162.58|23082.58|23162.29|23082.29|10
1738431030000|2025-02-01 17:30:30|23162.23|23082.23|23162.08|23082.08|23162.6|23082.6|23162.08|23082.08|10
1738431040000|2025-02-01 17:30:40|23162.06|23082.06|23159.42|23079.42|23162.06|23082.06|23159.35|23079.35|10
1738431050000|2025-02-01 17:30:50|23159.28|23079.28|23158.11|23078.11|23159.33|23079.33|23158.11|23078.11|9
1738431060000|2025-02-01 17:31:00|23158.13|23078.13|23166.88|23086.88|23166.88|23086.88|23158.12|23078.12|9
1738431070000|2025-02-01 17:31:10|23166.74|23086.74|23163.96|23083.96|23166.74|23086.74|23163.96|23083.96|9
1738431080000|2025-02-01 17:31:20|23163.98|23083.98|23163.02|23083.02|23163.98|23083.98|23163.02|23083.02|9
1738431090000|2025-02-01 17:31:30|23162.8|23082.8|23161.85|23081.85|23162.8|23082.8|23161.79|23081.79|9
1738431100000|2025-02-01 17:31:40|23161.89|23081.89|23162.7|23082.7|23163.91|23083.91|23161.89|23081.89|10
1738431110000|2025-02-01 17:31:50|23162.86|23082.86|23162.27|23082.27|23162.86|23082.86|23162.2|23082.2|10
1738431120000|2025-02-01 17:32:00|23162.2|23082.2|23161.18|23081.18|23162.2|23082.2|23161.17|23081.17|9
1738431130000|2025-02-01 17:32:10|23161.09|23081.09|23154.12|23074.12|23161.09|23081.09|23154.12|23074.12|10
1738431140000|2025-02-01 17:32:20|23153.98|23073.98|23143.99|23063.99|23153.98|23073.98|23143.82|23063.82|8
1738431150000|2025-02-01 17:32:30|23143.32|23063.32|23142.17|23062.17|23143.32|23063.32|23142.17|23062.17|10
1738431160000|2025-02-01 17:32:40|23141.94|23061.94|23144.95|23064.95|23144.95|23064.95|23141.94|23061.94|9
1738431170000|2025-02-01 17:32:50|23145.04|23065.04|23145.55|23065.55|23145.61|23065.61|23145.04|23065.04|9
1738431180000|2025-02-01 17:33:00|23145.54|23065.54|23146.67|23066.67|23147.34|23067.34|23145.53|23065.53|9
1738431190000|2025-02-01 17:33:10|23146.23|23066.23|23144.89|23064.89|23146.29|23066.29|23144.89|23064.89|9
1738431200000|2025-02-01 17:33:20|23144.9|23064.9|23144.45|23064.45|23144.9|23064.9|23143.71|23063.71|9
1738431210000|2025-02-01 17:33:30|23145.01|23065.01|23146.68|23066.68|23146.73|23066.73|23145.01|23065.01|9
1738431220000|2025-02-01 17:33:40|23145.77|23065.77|23144.5|23064.5|23145.77|23065.77|23144.5|23064.5|9
1738431230000|2025-02-01 17:33:50|23144.66|23064.66|23143.94|23063.94|23144.76|23064.76|23143.94|23063.94|10
1738431240000|2025-02-01 17:34:00|23144.07|23064.07|23144.66|23064.66|23145.05|23065.05|23144.07|23064.07|10
1738431250000|2025-02-01 17:34:10|23144.65|23064.65|23144.44|23064.44|23144.65|23064.65|23144.25|23064.25|9
1738431260000|2025-02-01 17:34:20|23144.27|23064.27|23141.62|23061.62|23144.27|23064.27|23141.62|23061.62|10
1738431270000|2025-02-01 17:34:30|23141.43|23061.43|23141.59|23061.59|23141.87|23061.87|23140.89|23060.89|9
1738431280000|2025-02-01 17:34:40|23141.78|23061.78|23141.93|23061.93|23142.23|23062.23|23141.78|23061.78|10
1738431290000|2025-02-01 17:34:50|23141.89|23061.89|23141.17|23061.17|23141.98|23061.98|23141.17|23061.17|8
1738431300000|2025-02-01 17:35:00|23141.19|23061.19|23138.99|23058.99|23141.44|23061.44|23138.64|23058.64|9
1738431310000|2025-02-01 17:35:10|23139.01|23059.01|23140.05|23060.05|23140.05|23060.05|23139.01|23059.01|10
1738431320000|2025-02-01 17:35:20|23139.92|23059.92|23142.49|23062.49|23142.49|23062.49|23139.92|23059.92|10
1738431330000|2025-02-01 17:35:30|23142.71|23062.71|23142.29|23062.29|23142.75|23062.75|23141.89|23061.89|10
1738431340000|2025-02-01 17:35:40|23142.35|23062.35|23143.55|23063.55|23143.55|23063.55|23142.35|23062.35|9
1738431350000|2025-02-01 17:35:50|23143.75|23063.75|23143.45|23063.45|23143.75|23063.75|23143.45|23063.45|10
1738431360000|2025-02-01 17:36:00|23143.44|23063.44|23144.38|23064.38|23144.43|23064.43|23143.44|23063.44|9
1738431370000|2025-02-01 17:36:10|23144.37|23064.37|23143.65|23063.65|23144.42|23064.42|23143.18|23063.18|10
1738431380000|2025-02-01 17:36:20|23143.95|23063.95|23141.65|23061.65|23144.3|23064.3|23141.58|23061.58|10
1738431390000|2025-02-01 17:36:30|23141.58|23061.58|23141.06|23061.06|23142.09|23062.09|23141.06|23061.06|10
1738431400000|2025-02-01 17:36:40|23141.05|23061.05|23142.08|23062.08|23142.08|23062.08|23140.92|23060.92|9
1738431410000|2025-02-01 17:36:50|23142.45|23062.45|23142.41|23062.41|23142.51|23062.51|23142.3|23062.3|8
1738431420000|2025-02-01 17:37:00|23142.83|23062.83|23142.09|23062.09|23143.99|23063.99|23142.09|23062.09|9
1738431430000|2025-02-01 17:37:10|23141.94|23061.94|23144.83|23064.83|23144.83|23064.83|23141.84|23061.84|10
1738431440000|2025-02-01 17:37:20|23144.86|23064.86|23143.83|23063.83|23144.87|23064.87|23143.83|23063.83|10
1738431450000|2025-02-01 17:37:30|23143.77|23063.77|23144.16|23064.16|23144.16|23064.16|23143.77|23063.77|8
1738431460000|2025-02-01 17:37:40|23144.51|23064.51|23145.22|23065.22|23145.22|23065.22|23144.51|23064.51|7
1738431470000|2025-02-01 17:37:50|23145.23|23065.23|23146.66|23066.66|23146.69|23066.69|23145.23|23065.23|9
1738431480000|2025-02-01 17:38:00|23146.91|23066.91|23147.54|23067.54|23147.54|23067.54|23146.75|23066.75|9
1738431490000|2025-02-01 17:38:10|23147.85|23067.85|23148.51|23068.51|23148.58|23068.58|23147.85|23067.85|8
1738431500000|2025-02-01 17:38:20|23148.49|23068.49|23157.31|23077.31|23157.37|23077.37|23147.91|23067.91|10
1738431510000|2025-02-01 17:38:30|23157.26|23077.26|23158.77|23078.77|23158.77|23078.77|23157.26|23077.26|9
1738431520000|2025-02-01 17:38:40|23158.8|23078.8|23158.4|23078.4|23159.37|23079.37|23158.4|23078.4|9
1738431530000|2025-02-01 17:38:50|23158.37|23078.37|23159.92|23079.92|23160.02|23080.02|23157.76|23077.76|8
1738431540000|2025-02-01 17:39:00|23159.43|23079.43|23158.77|23078.77|23159.69|23079.69|23158.77|23078.77|10
1738431550000|2025-02-01 17:39:10|23158.79|23078.79|23156.79|23076.79|23158.84|23078.84|23156.79|23076.79|10
1738431560000|2025-02-01 17:39:20|23156.82|23076.82|23156.73|23076.73|23157.15|23077.15|23156.52|23076.52|9
1738431570000|2025-02-01 17:39:30|23156.71|23076.71|23156.54|23076.54|23157.35|23077.35|23156.47|23076.47|8
1738431580000|2025-02-01 17:39:40|23156.6|23076.6|23156.57|23076.57|23157.17|23077.17|23156.57|23076.57|10
1738431590000|2025-02-01 17:39:50|23156.59|23076.59|23155.35|23075.35|23156.59|23076.59|23155.35|23075.35|9
1738431600000|2025-02-01 17:40:00|23155.27|23075.27|23154.75|23074.75|23155.48|23075.48|23154.75|23074.75|10
1738431610000|2025-02-01 17:40:10|23155.48|23075.48|23155.76|23075.76|23155.83|23075.83|23155.48|23075.48|10
1738431620000|2025-02-01 17:40:20|23155.75|23075.75|23155.55|23075.55|23156.12|23076.12|23155.51|23075.51|10
1738431630000|2025-02-01 17:40:30|23154.99|23074.99|23154.02|23074.02|23155.12|23075.12|23154.02|23074.02|9
1738431640000|2025-02-01 17:40:40|23154.01|23074.01|23153.64|23073.64|23154.01|23074.01|23153.61|23073.61|9
1738431650000|2025-02-01 17:40:50|23153.71|23073.71|23153.39|23073.39|23154.53|23074.53|23153.39|23073.39|10
1738431660000|2025-02-01 17:41:00|23153.3|23073.3|23154.06|23074.06|23154.1|23074.1|23153.22|23073.22|10
1738431670000|2025-02-01 17:41:10|23154.1|23074.1|23154.13|23074.13|23154.24|23074.24|23154.1|23074.1|8
1738431680000|2025-02-01 17:41:20|23153.96|23073.96|23150.77|23070.77|23153.96|23073.96|23150.77|23070.77|10
1738431690000|2025-02-01 17:41:30|23150.72|23070.72|23137.34|23057.34|23150.72|23070.72|23137.34|23057.34|10
1738431700000|2025-02-01 17:41:40|23136.61|23056.61|23135.77|23055.77|23136.61|23056.61|23135.77|23055.77|10
1738431710000|2025-02-01 17:41:50|23135.39|23055.39|23127.49|23047.49|23135.39|23055.39|23127.49|23047.49|10
1738431720000|2025-02-01 17:42:00|23127.28|23047.28|23126.39|23046.39|23127.28|23047.28|23126.09|23046.09|10
1738431730000|2025-02-01 17:42:10|23126.33|23046.33|23129.88|23049.88|23129.88|23049.88|23122.61|23042.61|10
1738431740000|2025-02-01 17:42:20|23129.81|23049.81|23121.5|23041.5|23129.81|23049.81|23121.5|23041.5|9
1738431750000|2025-02-01 17:42:30|23121.38|23041.38|23116.38|23036.38|23121.38|23041.38|23116.29|23036.29|9
1738431760000|2025-02-01 17:42:40|23116.39|23036.39|23115.96|23035.96|23116.44|23036.44|23115.74|23035.74|9
1738431770000|2025-02-01 17:42:50|23114.42|23034.42|23123.08|23043.08|23123.47|23043.47|23112.97|23032.97|9
1738431780000|2025-02-01 17:43:00|23122.97|23042.97|23123.57|23043.57|23123.57|23043.57|23122.97|23042.97|9
1738431790000|2025-02-01 17:43:10|23123.69|23043.69|23116.98|23036.98|23124.17|23044.17|23115.17|23035.17|10
1738431800000|2025-02-01 17:43:20|23116.88|23036.88|23118.52|23038.52|23118.52|23038.52|23116.88|23036.88|8
1738431810000|2025-02-01 17:43:30|23118.53|23038.53|23119.34|23039.34|23119.34|23039.34|23118.51|23038.51|10
1738431820000|2025-02-01 17:43:40|23119.85|23039.85|23120.01|23040.01|23120.07|23040.07|23119.43|23039.43|10
1738431830000|2025-02-01 17:43:50|23120.05|23040.05|23122.22|23042.22|23122.22|23042.22|23120.05|23040.05|9
1738431840000|2025-02-01 17:44:00|23122.21|23042.21|23124.74|23044.74|23124.84|23044.84|23122.21|23042.21|10
1738431850000|2025-02-01 17:44:10|23123.83|23043.83|23124.64|23044.64|23124.84|23044.84|23123.83|23043.83|9
1738431860000|2025-02-01 17:44:20|23124.68|23044.68|23124.91|23044.91|23124.92|23044.92|23124.68|23044.68|6
1738431870000|2025-02-01 17:44:30|23125.12|23045.12|23125.79|23045.79|23125.79|23045.79|23125.1|23045.1|9
1738431880000|2025-02-01 17:44:40|23125.91|23045.91|23126.28|23046.28|23126.37|23046.37|23125.57|23045.57|9
1738431890000|2025-02-01 17:44:50|23126.15|23046.15|23125.32|23045.32|23126.15|23046.15|23125.31|23045.31|7
1738431900000|2025-02-01 17:45:00|23125.31|23045.31|23125.17|23045.17|23125.39|23045.39|23125.17|23045.17|8
1738431910000|2025-02-01 17:45:10|23125.45|23045.45|23127.01|23047.01|23127.07|23047.07|23125.45|23045.45|10
1738431920000|2025-02-01 17:45:20|23126.81|23046.81|23127.41|23047.41|23127.51|23047.51|23126.66|23046.66|10
1738431930000|2025-02-01 17:45:30|23127.44|23047.44|23137.35|23057.35|23137.42|23057.42|23127.44|23047.44|10
1738431940000|2025-02-01 17:45:40|23137.38|23057.38|23139.4|23059.4|23139.52|23059.52|23137.38|23057.38|10
1738431950000|2025-02-01 17:45:50|23139.38|23059.38|23138.96|23058.96|23140.05|23060.05|23138.96|23058.96|8
1738431960000|2025-02-01 17:46:00|23139.14|23059.14|23142.75|23062.75|23142.75|23062.75|23139.14|23059.14|9
1738431970000|2025-02-01 17:46:10|23142.38|23062.38|23144.81|23064.81|23144.81|23064.81|23142.38|23062.38|10
1738431980000|2025-02-01 17:46:20|23144.82|23064.82|23148.04|23068.04|23148.04|23068.04|23144.82|23064.82|10
1738431990000|2025-02-01 17:46:30|23148.05|23068.05|23150.11|23070.11|23150.11|23070.11|23148.05|23068.05|10
1738432000000|2025-02-01 17:46:40|23150.84|23070.84|23154.26|23074.26|23154.26|23074.26|23150.84|23070.84|10
1738432010000|2025-02-01 17:46:50|23154.27|23074.27|23161.14|23081.14|23161.14|23081.14|23153.73|23073.73|10
1738432020000|2025-02-01 17:47:00|23161.87|23081.87|23163.73|23083.73|23164.34|23084.34|23161.87|23081.87|10
1738432030000|2025-02-01 17:47:10|23164.46|23084.46|23163.27|23083.27|23164.47|23084.47|23163.26|23083.26|9
1738432040000|2025-02-01 17:47:20|23163.25|23083.25|23158.72|23078.72|23163.47|23083.47|23158.72|23078.72|7
1738432050000|2025-02-01 17:47:30|23158.74|23078.74|23160.36|23080.36|23160.37|23080.37|23158.74|23078.74|8
1738432060000|2025-02-01 17:47:40|23160.41|23080.41|23161.02|23081.02|23161.02|23081.02|23160.4|23080.4|10
1738432070000|2025-02-01 17:47:50|23161.06|23081.06|23162.44|23082.44|23162.44|23082.44|23161.06|23081.06|10
1738432080000|2025-02-01 17:48:00|23162.46|23082.46|23163.66|23083.66|23163.66|23083.66|23162.46|23082.46|10
1738432090000|2025-02-01 17:48:10|23163.59|23083.59|23163.97|23083.97|23164.14|23084.14|23163.59|23083.59|9
1738432100000|2025-02-01 17:48:20|23163.89|23083.89|23164.45|23084.45|23164.45|23084.45|23163.89|23083.89|9
1738432110000|2025-02-01 17:48:30|23164.43|23084.43|23163.87|23083.87|23164.43|23084.43|23163.87|23083.87|9
1738432120000|2025-02-01 17:48:40|23163.86|23083.86|23163.7|23083.7|23163.86|23083.86|23163.43|23083.43|8
1738432130000|2025-02-01 17:48:50|23163.41|23083.41|23166.55|23086.55|23166.75|23086.75|23163.41|23083.41|7
1738432140000|2025-02-01 17:49:00|23166.47|23086.47|23165.53|23085.53|23166.47|23086.47|23164.91|23084.91|9
1738432150000|2025-02-01 17:49:10|23165.58|23085.58|23165.47|23085.47|23165.76|23085.76|23165.47|23085.47|9
1738432160000|2025-02-01 17:49:20|23165.49|23085.49|23163.61|23083.61|23165.55|23085.55|23163.61|23083.61|8
1738432170000|2025-02-01 17:49:30|23163.53|23083.53|23162.23|23082.23|23163.53|23083.53|23162.2|23082.2|10
1738432180000|2025-02-01 17:49:40|23162.17|23082.17|23160.82|23080.82|23162.21|23082.21|23160.82|23080.82|10
1738432190000|2025-02-01 17:49:50|23160.71|23080.71|23167.47|23087.47|23167.54|23087.54|23160.65|23080.65|8
1738432200000|2025-02-01 17:50:00|23167.5|23087.5|23160.76|23080.76|23167.58|23087.58|23160.76|23080.76|10
1738432210000|2025-02-01 17:50:10|23160.94|23080.94|23158.03|23078.03|23160.94|23080.94|23158.03|23078.03|9
1738432220000|2025-02-01 17:50:20|23158.99|23078.99|23156.75|23076.75|23159.19|23079.19|23156.75|23076.75|10
1738432230000|2025-02-01 17:50:30|23156.77|23076.77|23154.45|23074.45|23156.77|23076.77|23154.45|23074.45|10
1738432240000|2025-02-01 17:50:40|23154.89|23074.89|23155|23075|23155.18|23075.18|23154.66|23074.66|10
1738432250000|2025-02-01 17:50:50|23155.19|23075.19|23155.52|23075.52|23155.54|23075.54|23155.02|23075.02|10
1738432260000|2025-02-01 17:51:00|23155.64|23075.64|23156.46|23076.46|23157.06|23077.06|23155.64|23075.64|9
1738432270000|2025-02-01 17:51:10|23156.4|23076.4|23158.96|23078.96|23158.96|23078.96|23156.4|23076.4|9
1738432280000|2025-02-01 17:51:20|23159.46|23079.46|23163.63|23083.63|23163.63|23083.63|23158.6|23078.6|10
1738432290000|2025-02-01 17:51:30|23164.19|23084.19|23164.76|23084.76|23164.76|23084.76|23164.19|23084.19|8
1738432300000|2025-02-01 17:51:40|23164.75|23084.75|23163.71|23083.71|23164.75|23084.75|23163.32|23083.32|9
1738432310000|2025-02-01 17:51:50|23164.1|23084.1|23165.16|23085.16|23165.24|23085.24|23164.1|23084.1|9
1738432320000|2025-02-01 17:52:00|23165.14|23085.14|23165.32|23085.32|23165.39|23085.39|23165.14|23085.14|9
1738432330000|2025-02-01 17:52:10|23165.29|23085.29|23166.74|23086.74|23166.74|23086.74|23165|23085|9
1738432340000|2025-02-01 17:52:20|23167.02|23087.02|23166.36|23086.36|23167.74|23087.74|23166.03|23086.03|9
1738432350000|2025-02-01 17:52:30|23166.28|23086.28|23165.52|23085.52|23166.28|23086.28|23165.52|23085.52|10
1738432360000|2025-02-01 17:52:40|23166|23086|23165.68|23085.68|23166.13|23086.13|23165.68|23085.68|10
1738432370000|2025-02-01 17:52:50|23165.73|23085.73|23165.8|23085.8|23165.8|23085.8|23165.67|23085.67|9
1738432380000|2025-02-01 17:53:00|23165.81|23085.81|23168.3|23088.3|23168.3|23088.3|23165.81|23085.81|10
1738432390000|2025-02-01 17:53:10|23168.34|23088.34|23169.16|23089.16|23169.16|23089.16|23168.01|23088.01|9
1738432400000|2025-02-01 17:53:20|23169.41|23089.41|23168.76|23088.76|23169.52|23089.52|23168.76|23088.76|10
1738432410000|2025-02-01 17:53:30|23168.79|23088.79|23170.01|23090.01|23170.09|23090.09|23168.79|23088.79|9
1738432420000|2025-02-01 17:53:40|23170.13|23090.13|23169.93|23089.93|23170.13|23090.13|23169.64|23089.64|10
1738432430000|2025-02-01 17:53:50|23169.67|23089.67|23169.63|23089.63|23169.97|23089.97|23169.63|23089.63|10
1738432440000|2025-02-01 17:54:00|23170.11|23090.11|23169.82|23089.82|23170.37|23090.37|23169.6|23089.6|9
1738432450000|2025-02-01 17:54:10|23170.67|23090.67|23172.02|23092.02|23172.02|23092.02|23170.61|23090.61|9
1738432460000|2025-02-01 17:54:20|23171.74|23091.74|23171.71|23091.71|23172.02|23092.02|23171.68|23091.68|10
1738432470000|2025-02-01 17:54:30|23171.53|23091.53|23172.99|23092.99|23173.01|23093.01|23171.53|23091.53|8
1738432480000|2025-02-01 17:54:40|23173.11|23093.11|23172.5|23092.5|23173.13|23093.13|23172.1|23092.1|10
1738432490000|2025-02-01 17:54:50|23172.51|23092.51|23173.28|23093.28|23173.33|23093.33|23172.51|23092.51|10
1738432500000|2025-02-01 17:55:00|23173.24|23093.24|23173.04|23093.04|23173.24|23093.24|23172.96|23092.96|9
1738432510000|2025-02-01 17:55:10|23173.06|23093.06|23171|23091|23173.06|23093.06|23171|23091|10
1738432520000|2025-02-01 17:55:20|23170.88|23090.88|23173.53|23093.53|23173.53|23093.53|23170.77|23090.77|10
1738432530000|2025-02-01 17:55:30|23173.56|23093.56|23172.88|23092.88|23173.76|23093.76|23172.88|23092.88|10
1738432540000|2025-02-01 17:55:40|23172.86|23092.86|23172.88|23092.88|23173.1|23093.1|23172.4|23092.4|10
1738432550000|2025-02-01 17:55:50|23172.99|23092.99|23166.58|23086.58|23172.99|23092.99|23166.25|23086.25|8
1738432560000|2025-02-01 17:56:00|23166.36|23086.36|23166.6|23086.6|23166.93|23086.93|23166.33|23086.33|10
1738432570000|2025-02-01 17:56:10|23166.94|23086.94|23166.38|23086.38|23167.39|23087.39|23166.13|23086.13|10
1738432580000|2025-02-01 17:56:20|23166.34|23086.34|23165.99|23085.99|23166.39|23086.39|23165.6|23085.6|9
1738432590000|2025-02-01 17:56:30|23166.09|23086.09|23167.75|23087.75|23167.75|23087.75|23166.09|23086.09|10
1738432600000|2025-02-01 17:56:40|23167.87|23087.87|23167.34|23087.34|23167.91|23087.91|23167.26|23087.26|10
1738432610000|2025-02-01 17:56:50|23167.22|23087.22|23167.87|23087.87|23168.09|23088.09|23167.01|23087.01|9
1738432620000|2025-02-01 17:57:00|23167.62|23087.62|23165.86|23085.86|23167.62|23087.62|23165.86|23085.86|10
1738432630000|2025-02-01 17:57:10|23164.96|23084.96|23164.38|23084.38|23164.96|23084.96|23164.34|23084.34|9
1738432640000|2025-02-01 17:57:20|23164.49|23084.49|23164.56|23084.56|23164.57|23084.57|23164.37|23084.37|9
1738432650000|2025-02-01 17:57:30|23164.64|23084.64|23165.01|23085.01|23165.22|23085.22|23164.57|23084.57|8
1738432660000|2025-02-01 17:57:40|23165.05|23085.05|23165.34|23085.34|23165.34|23085.34|23165.03|23085.03|9
1738432670000|2025-02-01 17:57:50|23165.29|23085.29|23165|23085|23165.29|23085.29|23164.98|23084.98|9
1738432680000|2025-02-01 17:58:00|23165.01|23085.01|23165.38|23085.38|23165.38|23085.38|23165|23085|8
1738432690000|2025-02-01 17:58:10|23165.39|23085.39|23166.18|23086.18|23166.26|23086.26|23165.39|23085.39|9
1738432700000|2025-02-01 17:58:20|23166.17|23086.17|23166.27|23086.27|23166.27|23086.27|23166.14|23086.14|6
1738432710000|2025-02-01 17:58:30|23166.52|23086.52|23166.3|23086.3|23166.7|23086.7|23166.09|23086.09|9
1738432720000|2025-02-01 17:58:40|23166.41|23086.41|23166.33|23086.33|23166.77|23086.77|23166.33|23086.33|10
1738432730000|2025-02-01 17:58:50|23166.29|23086.29|23166.38|23086.38|23166.48|23086.48|23166.22|23086.22|10
1738432740000|2025-02-01 17:59:00|23166.45|23086.45|23166.49|23086.49|23166.49|23086.49|23166.2|23086.2|8
1738432750000|2025-02-01 17:59:10|23165.69|23085.69|23165.33|23085.33|23165.69|23085.69|23165.27|23085.27|9
1738432760000|2025-02-01 17:59:20|23165.46|23085.46|23165.68|23085.68|23165.68|23085.68|23165.39|23085.39|7
1738432770000|2025-02-01 17:59:30|23165.73|23085.73|23165.02|23085.02|23165.73|23085.73|23165.02|23085.02|9
1738432780000|2025-02-01 17:59:40|23165.05|23085.05|23165.15|23085.15|23165.15|23085.15|23165.05|23085.05|8
1738432790000|2025-02-01 17:59:50|23165.47|23085.47|23166.85|23086.85|23167.01|23087.01|23165.47|23085.47|10
1738432800000|2025-02-01 18:00:00|23167.05|23087.05|23168.53|23088.53|23168.53|23088.53|23166.8|23086.8|9
1738432810000|2025-02-01 18:00:10|23168.55|23088.55|23166.72|23086.72|23168.67|23088.67|23166.72|23086.72|10
1738432820000|2025-02-01 18:00:20|23166.69|23086.69|23166.1|23086.1|23166.96|23086.96|23165.7|23085.7|10
1738432830000|2025-02-01 18:00:30|23166.29|23086.29|23166.04|23086.04|23166.63|23086.63|23166.04|23086.04|10
1738432840000|2025-02-01 18:00:40|23166.12|23086.12|23166.03|23086.03|23166.46|23086.46|23165.62|23085.62|9
1738432850000|2025-02-01 18:00:50|23164.41|23084.41|23159.88|23079.88|23164.41|23084.41|23159.88|23079.88|10
1738432860000|2025-02-01 18:01:00|23160.04|23080.04|23158.7|23078.7|23164.23|23084.23|23158.7|23078.7|10
1738432870000|2025-02-01 18:01:10|23158.48|23078.48|23162.06|23082.06|23162.06|23082.06|23158.13|23078.13|10
1738432880000|2025-02-01 18:01:20|23162.1|23082.1|23163.52|23083.52|23163.52|23083.52|23162.1|23082.1|10
1738432890000|2025-02-01 18:01:30|23163.91|23083.91|23168.04|23088.04|23168.04|23088.04|23163.91|23083.91|10
1738432900000|2025-02-01 18:01:40|23168.58|23088.58|23169.66|23089.66|23169.72|23089.72|23168.58|23088.58|9
1738432910000|2025-02-01 18:01:50|23170.05|23090.05|23170.48|23090.48|23171.62|23091.62|23169.71|23089.71|9
1738432920000|2025-02-01 18:02:00|23170.38|23090.38|23165.54|23085.54|23170.38|23090.38|23165.36|23085.36|10
1738432930000|2025-02-01 18:02:10|23165.08|23085.08|23165.26|23085.26|23166.16|23086.16|23165.04|23085.04|10
1738432940000|2025-02-01 18:02:20|23165.02|23085.02|23162.26|23082.26|23165.02|23085.02|23162.26|23082.26|10
1738432950000|2025-02-01 18:02:30|23162.8|23082.8|23154.93|23074.93|23162.8|23082.8|23154.93|23074.93|10
1738432960000|2025-02-01 18:02:40|23154.63|23074.63|23155.05|23075.05|23155.3|23075.3|23153.92|23073.92|10
1738432970000|2025-02-01 18:02:50|23154.92|23074.92|23154.03|23074.03|23154.96|23074.96|23153.35|23073.35|10
1738432980000|2025-02-01 18:03:00|23154.3|23074.3|23155.45|23075.45|23155.46|23075.46|23154.3|23074.3|10
1738432990000|2025-02-01 18:03:10|23155.25|23075.25|23153.33|23073.33|23155.25|23075.25|23153.33|23073.33|10
1738433000000|2025-02-01 18:03:20|23152.65|23072.65|23151.28|23071.28|23152.65|23072.65|23151.28|23071.28|10
1738433010000|2025-02-01 18:03:30|23151.32|23071.32|23149.32|23069.32|23151.32|23071.32|23149.32|23069.32|10
1738433020000|2025-02-01 18:03:40|23148.45|23068.45|23140.34|23060.34|23148.45|23068.45|23140.34|23060.34|10
1738433030000|2025-02-01 18:03:50|23139.37|23059.37|23137.15|23057.15|23139.37|23059.37|23137.15|23057.15|10
1738433040000|2025-02-01 18:04:00|23136.75|23056.75|23137.29|23057.29|23137.29|23057.29|23133.71|23053.71|10
1738433050000|2025-02-01 18:04:10|23136.98|23056.98|23137.88|23057.88|23140.57|23060.57|23136.98|23056.98|10
1738433060000|2025-02-01 18:04:20|23137.64|23057.64|23136.04|23056.04|23137.65|23057.65|23136.04|23056.04|10
1738433070000|2025-02-01 18:04:30|23136.02|23056.02|23135.29|23055.29|23136.25|23056.25|23134.58|23054.58|10
1738433080000|2025-02-01 18:04:40|23135.57|23055.57|23134.22|23054.22|23135.69|23055.69|23133.48|23053.48|9
1738433090000|2025-02-01 18:04:50|23134.1|23054.1|23133.79|23053.79|23134.22|23054.22|23133.79|23053.79|10
1738433100000|2025-02-01 18:05:00|23133.84|23053.84|23133.65|23053.65|23133.84|23053.84|23132.91|23052.91|10
1738433110000|2025-02-01 18:05:10|23134.55|23054.55|23137.62|23057.62|23137.62|23057.62|23134.55|23054.55|9
1738433120000|2025-02-01 18:05:20|23138.23|23058.23|23140.89|23060.89|23140.89|23060.89|23138.17|23058.17|10
1738433130000|2025-02-01 18:05:30|23141.39|23061.39|23142.52|23062.52|23143.15|23063.15|23141.39|23061.39|10
1738433140000|2025-02-01 18:05:40|23142.81|23062.81|23153.14|23073.14|23153.14|23073.14|23142.81|23062.81|10
1738433150000|2025-02-01 18:05:50|23153.87|23073.87|23155.67|23075.67|23155.71|23075.71|23153.87|23073.87|10
1738433160000|2025-02-01 18:06:00|23156.33|23076.33|23154.14|23074.14|23156.62|23076.62|23154.14|23074.14|10
1738433170000|2025-02-01 18:06:10|23153.58|23073.58|23155.16|23075.16|23155.16|23075.16|23153.51|23073.51|10
1738433180000|2025-02-01 18:06:20|23155.24|23075.24|23153.39|23073.39|23155.3|23075.3|23153.39|23073.39|10
1738433190000|2025-02-01 18:06:30|23153.15|23073.15|23152.48|23072.48|23153.15|23073.15|23152.24|23072.24|9
1738433200000|2025-02-01 18:06:40|23153.74|23073.74|23154.22|23074.22|23154.54|23074.54|23150.65|23070.65|10
1738433210000|2025-02-01 18:06:50|23154.21|23074.21|23153.93|23073.93|23154.22|23074.22|23153.66|23073.66|9
1738433220000|2025-02-01 18:07:00|23153.39|23073.39|23152.56|23072.56|23153.39|23073.39|23152.36|23072.36|8
1738433230000|2025-02-01 18:07:10|23153.05|23073.05|23153.45|23073.45|23153.94|23073.94|23153|23073|9
1738433240000|2025-02-01 18:07:20|23152.94|23072.94|23152.53|23072.53|23153.23|23073.23|23152.18|23072.18|10
1738433250000|2025-02-01 18:07:30|23152.57|23072.57|23150.37|23070.37|23152.57|23072.57|23150.24|23070.24|10
1738433260000|2025-02-01 18:07:40|23150.24|23070.24|23150.47|23070.47|23150.6|23070.6|23150.2|23070.2|9
1738433270000|2025-02-01 18:07:50|23150.35|23070.35|23148.35|23068.35|23150.35|23070.35|23148.28|23068.28|9
1738433280000|2025-02-01 18:08:00|23148.32|23068.32|23148.41|23068.41|23148.69|23068.69|23148.32|23068.32|8
1738433290000|2025-02-01 18:08:10|23148.13|23068.13|23148.34|23068.34|23148.34|23068.34|23147.8|23067.8|9
1738433300000|2025-02-01 18:08:20|23149|23069|23149.43|23069.43|23149.53|23069.53|23148.91|23068.91|9
1738433310000|2025-02-01 18:08:30|23150.98|23070.98|23150.75|23070.75|23150.98|23070.98|23150.7|23070.7|9
1738433320000|2025-02-01 18:08:40|23150.91|23070.91|23148.15|23068.15|23152.41|23072.41|23148.15|23068.15|10
1738433330000|2025-02-01 18:08:50|23148.22|23068.22|23147.14|23067.14|23148.22|23068.22|23147.14|23067.14|10
1738433340000|2025-02-01 18:09:00|23147.38|23067.38|23146.34|23066.34|23147.38|23067.38|23145.89|23065.89|10
1738433350000|2025-02-01 18:09:10|23146.77|23066.77|23151.57|23071.57|23151.57|23071.57|23146.77|23066.77|10
1738433360000|2025-02-01 18:09:20|23151.46|23071.46|23149.95|23069.95|23151.46|23071.46|23149.93|23069.93|10
1738433370000|2025-02-01 18:09:30|23150.17|23070.17|23149.39|23069.39|23150.17|23070.17|23149.39|23069.39|9
1738433380000|2025-02-01 18:09:40|23149.52|23069.52|23146.7|23066.7|23149.52|23069.52|23146.57|23066.57|10
1738433390000|2025-02-01 18:09:50|23147.16|23067.16|23146.61|23066.61|23147.16|23067.16|23146.34|23066.34|10
1738433400000|2025-02-01 18:10:00|23146.21|23066.21|23145.46|23065.46|23146.37|23066.37|23145.42|23065.42|9
1738433410000|2025-02-01 18:10:10|23145.38|23065.38|23144.73|23064.73|23145.38|23065.38|23144.16|23064.16|9
1738433420000|2025-02-01 18:10:20|23144.47|23064.47|23146.78|23066.78|23146.78|23066.78|23144.07|23064.07|10
1738433430000|2025-02-01 18:10:30|23147.75|23067.75|23149.06|23069.06|23149.06|23069.06|23147.75|23067.75|10
1738433440000|2025-02-01 18:10:40|23149.45|23069.45|23150.42|23070.42|23150.47|23070.47|23149.45|23069.45|10
1738433450000|2025-02-01 18:10:50|23150.46|23070.46|23148.54|23068.54|23150.46|23070.46|23148.54|23068.54|9
1738433460000|2025-02-01 18:11:00|23148.53|23068.53|23146.88|23066.88|23148.53|23068.53|23146.52|23066.52|10
1738433470000|2025-02-01 18:11:10|23147.03|23067.03|23146.93|23066.93|23147.17|23067.17|23146.87|23066.87|10
1738433480000|2025-02-01 18:11:20|23146.84|23066.84|23150.6|23070.6|23150.6|23070.6|23146.83|23066.83|9
1738433490000|2025-02-01 18:11:30|23151.32|23071.32|23154.72|23074.72|23154.76|23074.76|23151.32|23071.32|10
1738433500000|2025-02-01 18:11:40|23154.77|23074.77|23158.4|23078.4|23158.4|23078.4|23154.73|23074.73|10
1738433510000|2025-02-01 18:11:50|23158.51|23078.51|23160.38|23080.38|23160.64|23080.64|23158.51|23078.51|10
1738433520000|2025-02-01 18:12:00|23160.07|23080.07|23159.04|23079.04|23160.46|23080.46|23159.04|23079.04|8
1738433530000|2025-02-01 18:12:10|23158.94|23078.94|23157.39|23077.39|23158.96|23078.96|23157.14|23077.14|9
1738433540000|2025-02-01 18:12:20|23157.45|23077.45|23157.18|23077.18|23157.54|23077.54|23157.18|23077.18|10
1738433550000|2025-02-01 18:12:30|23157.1|23077.1|23157.77|23077.77|23157.77|23077.77|23156.18|23076.18|10
1738433560000|2025-02-01 18:12:40|23157.72|23077.72|23158.89|23078.89|23158.89|23078.89|23157.72|23077.72|9
1738433570000|2025-02-01 18:12:50|23158.97|23078.97|23160.37|23080.37|23160.37|23080.37|23158.84|23078.84|9
1738433580000|2025-02-01 18:13:00|23160.31|23080.31|23158.48|23078.48|23160.31|23080.31|23158.44|23078.44|9
1738433590000|2025-02-01 18:13:10|23157.97|23077.97|23157.66|23077.66|23158|23078|23157.31|23077.31|9
1738433600000|2025-02-01 18:13:20|23157.27|23077.27|23157.75|23077.75|23157.75|23077.75|23156.61|23076.61|10
1738433610000|2025-02-01 18:13:30|23157.83|23077.83|23158.51|23078.51|23158.81|23078.81|23157.54|23077.54|9
1738433620000|2025-02-01 18:13:40|23158.49|23078.49|23160.09|23080.09|23160.09|23080.09|23158.36|23078.36|10
1738433630000|2025-02-01 18:13:50|23160.23|23080.23|23160.64|23080.64|23161.67|23081.67|23160.23|23080.23|10
1738433640000|2025-02-01 18:14:00|23160.39|23080.39|23162.21|23082.21|23162.21|23082.21|23159.71|23079.71|10
1738433650000|2025-02-01 18:14:10|23162.16|23082.16|23157.97|23077.97|23162.16|23082.16|23157.97|23077.97|10
1738433660000|2025-02-01 18:14:20|23157.74|23077.74|23155.77|23075.77|23157.74|23077.74|23155.65|23075.65|10
1738433670000|2025-02-01 18:14:30|23155.99|23075.99|23155.29|23075.29|23155.99|23075.99|23155.29|23075.29|10
1738433680000|2025-02-01 18:14:40|23155.07|23075.07|23153.12|23073.12|23155.07|23075.07|23152.98|23072.98|10
1738433690000|2025-02-01 18:14:50|23153.36|23073.36|23153.05|23073.05|23153.51|23073.51|23153.05|23073.05|10
1738433700000|2025-02-01 18:15:00|23153.07|23073.07|23151.93|23071.93|23153.07|23073.07|23151.72|23071.72|8
1738433710000|2025-02-01 18:15:10|23152.1|23072.1|23151.98|23071.98|23152.59|23072.59|23151.98|23071.98|10
1738433720000|2025-02-01 18:15:20|23150.74|23070.74|23149.07|23069.07|23150.74|23070.74|23148.69|23068.69|10
1738433730000|2025-02-01 18:15:30|23149.78|23069.78|23149.5|23069.5|23150.26|23070.26|23149.5|23069.5|10
1738433740000|2025-02-01 18:15:40|23149.43|23069.43|23148.93|23068.93|23149.43|23069.43|23148.83|23068.83|8
1738433750000|2025-02-01 18:15:50|23148.8|23068.8|23149.26|23069.26|23149.91|23069.91|23148.8|23068.8|10
1738433760000|2025-02-01 18:16:00|23149.14|23069.14|23142.85|23062.85|23149.14|23069.14|23142.85|23062.85|10
1738433770000|2025-02-01 18:16:10|23142.89|23062.89|23142.36|23062.36|23142.89|23062.89|23141.9|23061.9|10
1738433780000|2025-02-01 18:16:20|23142.28|23062.28|23139.68|23059.68|23142.28|23062.28|23139.68|23059.68|10
1738433790000|2025-02-01 18:16:30|23139.06|23059.06|23135.08|23055.08|23139.06|23059.06|23134.98|23054.98|10
1738433800000|2025-02-01 18:16:40|23135.01|23055.01|23130.91|23050.91|23135.01|23055.01|23130.91|23050.91|9
1738433810000|2025-02-01 18:16:50|23127.41|23047.41|23125.18|23045.18|23127.41|23047.41|23125.18|23045.18|9
1738433820000|2025-02-01 18:17:00|23125.46|23045.46|23131.84|23051.84|23131.84|23051.84|23124.58|23044.58|8
1738433830000|2025-02-01 18:17:10|23131.86|23051.86|23133.48|23053.48|23133.48|23053.48|23131.86|23051.86|10
1738433840000|2025-02-01 18:17:20|23133.67|23053.67|23131.07|23051.07|23135.76|23055.76|23131.07|23051.07|10
1738433850000|2025-02-01 18:17:30|23128.83|23048.83|23129.46|23049.46|23130.77|23050.77|23128.83|23048.83|8
1738433860000|2025-02-01 18:17:40|23129.53|23049.53|23129.63|23049.63|23129.82|23049.82|23129.4|23049.4|9
1738433870000|2025-02-01 18:17:50|23129.62|23049.62|23128.69|23048.69|23130.07|23050.07|23128.69|23048.69|9
1738433880000|2025-02-01 18:18:00|23128.78|23048.78|23130.13|23050.13|23130.13|23050.13|23128.78|23048.78|8
1738433890000|2025-02-01 18:18:10|23131.06|23051.06|23131.54|23051.54|23131.54|23051.54|23131.05|23051.05|10
1738433900000|2025-02-01 18:18:20|23131.68|23051.68|23133.9|23053.9|23133.9|23053.9|23131.68|23051.68|10
1738433910000|2025-02-01 18:18:30|23134.41|23054.41|23136.31|23056.31|23136.42|23056.42|23134.41|23054.41|9
1738433920000|2025-02-01 18:18:40|23136.55|23056.55|23138.78|23058.78|23138.85|23058.85|23136.55|23056.55|10
1738433930000|2025-02-01 18:18:50|23137.94|23057.94|23143.99|23063.99|23144.01|23064.01|23137|23057|10
1738433940000|2025-02-01 18:19:00|23144.37|23064.37|23148.47|23068.47|23148.47|23068.47|23144.37|23064.37|10
1738433950000|2025-02-01 18:19:10|23149.01|23069.01|23151.78|23071.78|23151.78|23071.78|23148.76|23068.76|10
1738433960000|2025-02-01 18:19:20|23152.81|23072.81|23153.7|23073.7|23153.74|23073.74|23152.81|23072.81|10
1738433970000|2025-02-01 18:19:30|23153.86|23073.86|23154.75|23074.75|23154.75|23074.75|23153.64|23073.64|10
1738433980000|2025-02-01 18:19:40|23155.48|23075.48|23155.44|23075.44|23155.52|23075.52|23155.27|23075.27|9
1738433990000|2025-02-01 18:19:50|23155.58|23075.58|23155.56|23075.56|23155.68|23075.68|23155.08|23075.08|9
1738434000000|2025-02-01 18:20:00|23155.36|23075.36|23157.6|23077.6|23158.28|23078.28|23155.36|23075.36|9
1738434010000|2025-02-01 18:20:10|23157.22|23077.22|23157.13|23077.13|23160.01|23080.01|23157.13|23077.13|10
1738434020000|2025-02-01 18:20:20|23155.88|23075.88|23145.51|23065.51|23155.88|23075.88|23145.46|23065.46|10
1738434030000|2025-02-01 18:20:30|23145.44|23065.44|23143.75|23063.75|23145.44|23065.44|23143.75|23063.75|9
1738434040000|2025-02-01 18:20:40|23143.79|23063.79|23144.17|23064.17|23144.17|23064.17|23143.23|23063.23|10
1738434050000|2025-02-01 18:20:50|23144.31|23064.31|23142.69|23062.69|23144.38|23064.38|23142.69|23062.69|10
1738434060000|2025-02-01 18:21:00|23142.45|23062.45|23138.73|23058.73|23142.45|23062.45|23138.73|23058.73|10
1738434070000|2025-02-01 18:21:10|23138.61|23058.61|23138.34|23058.34|23138.69|23058.69|23137.88|23057.88|9
1738434080000|2025-02-01 18:21:20|23138.22|23058.22|23138.25|23058.25|23138.47|23058.47|23130.98|23050.98|9
1738434090000|2025-02-01 18:21:30|23138.24|23058.24|23138.1|23058.1|23138.5|23058.5|23137.8|23057.8|10
1738434100000|2025-02-01 18:21:40|23137.75|23057.75|23137.18|23057.18|23137.75|23057.75|23137.18|23057.18|10
1738434110000|2025-02-01 18:21:50|23137.11|23057.11|23137.28|23057.28|23137.28|23057.28|23137.11|23057.11|7
1738434120000|2025-02-01 18:22:00|23137.36|23057.36|23137.24|23057.24|23137.36|23057.36|23136.75|23056.75|10
1738434130000|2025-02-01 18:22:10|23137.44|23057.44|23137.74|23057.74|23137.74|23057.74|23136.99|23056.99|8
1738434140000|2025-02-01 18:22:20|23137.35|23057.35|23136.3|23056.3|23137.4|23057.4|23136.3|23056.3|8
1738434150000|2025-02-01 18:22:30|23135.57|23055.57|23135.65|23055.65|23135.65|23055.65|23135.46|23055.46|8
1738434160000|2025-02-01 18:22:40|23135.7|23055.7|23136.25|23056.25|23136.26|23056.26|23135.7|23055.7|7
1738434170000|2025-02-01 18:22:50|23136.21|23056.21|23134.2|23054.2|23136.21|23056.21|23134.2|23054.2|10
1738434180000|2025-02-01 18:23:00|23134.25|23054.25|23137.18|23057.18|23137.18|23057.18|23134.25|23054.25|10
1738434190000|2025-02-01 18:23:10|23138.23|23058.23|23136.49|23056.49|23139.69|23059.69|23136.49|23056.49|10
1738434200000|2025-02-01 18:23:20|23136.59|23056.59|23134.31|23054.31|23136.59|23056.59|23134.3|23054.3|10
1738434210000|2025-02-01 18:23:30|23134.33|23054.33|23133.38|23053.38|23134.35|23054.35|23133.38|23053.38|9
1738434220000|2025-02-01 18:23:40|23133.32|23053.32|23131.88|23051.88|23133.32|23053.32|23131.88|23051.88|10
1738434230000|2025-02-01 18:23:50|23131.9|23051.9|23131.32|23051.32|23132.11|23052.11|23131.22|23051.22|9
1738434240000|2025-02-01 18:24:00|23130.42|23050.42|23129.01|23049.01|23130.42|23050.42|23129.01|23049.01|10
1738434250000|2025-02-01 18:24:10|23129.08|23049.08|23129.15|23049.15|23129.15|23049.15|23128.57|23048.57|10
1738434260000|2025-02-01 18:24:20|23124.03|23044.03|23126.05|23046.05|23126.05|23046.05|23124.03|23044.03|10
1738434270000|2025-02-01 18:24:30|23126.79|23046.79|23128.31|23048.31|23128.92|23048.92|23126.79|23046.79|9
1738434280000|2025-02-01 18:24:40|23128.25|23048.25|23129.73|23049.73|23129.79|23049.79|23128.25|23048.25|10
1738434290000|2025-02-01 18:24:50|23129.59|23049.59|23129.03|23049.03|23129.84|23049.84|23129.03|23049.03|10
1738434300000|2025-02-01 18:25:00|23129.05|23049.05|23124.59|23044.59|23129.05|23049.05|23124.59|23044.59|10
1738434310000|2025-02-01 18:25:10|23124.25|23044.25|23126.21|23046.21|23126.21|23046.21|23124|23044|10
1738434320000|2025-02-01 18:25:20|23126.77|23046.77|23126.12|23046.12|23126.77|23046.77|23126.01|23046.01|10
1738434330000|2025-02-01 18:25:30|23125.94|23045.94|23122.73|23042.73|23125.94|23045.94|23122.61|23042.61|8
1738434340000|2025-02-01 18:25:40|23122.31|23042.31|23120.77|23040.77|23122.31|23042.31|23120.6|23040.6|9
1738434350000|2025-02-01 18:25:50|23120.8|23040.8|23120.57|23040.57|23121.3|23041.3|23120.57|23040.57|9
1738434360000|2025-02-01 18:26:00|23120.53|23040.53|23120.31|23040.31|23120.69|23040.69|23120.26|23040.26|9
1738434370000|2025-02-01 18:26:10|23119.98|23039.98|23119.62|23039.62|23119.98|23039.98|23119.28|23039.28|10
1738434380000|2025-02-01 18:26:20|23119.54|23039.54|23119.81|23039.81|23120.02|23040.02|23119.54|23039.54|9
1738434390000|2025-02-01 18:26:30|23119.62|23039.62|23120.86|23040.86|23121.02|23041.02|23119.62|23039.62|9
1738434400000|2025-02-01 18:26:40|23121.01|23041.01|23120.55|23040.55|23121.01|23041.01|23120.44|23040.44|8
1738434410000|2025-02-01 18:26:50|23120.49|23040.49|23120.47|23040.47|23120.49|23040.49|23120.25|23040.25|8
1738434420000|2025-02-01 18:27:00|23120.48|23040.48|23120.42|23040.42|23121.21|23041.21|23120.42|23040.42|10
1738434430000|2025-02-01 18:27:10|23120.37|23040.37|23120.7|23040.7|23120.7|23040.7|23120.32|23040.32|10
1738434440000|2025-02-01 18:27:20|23120.55|23040.55|23121.3|23041.3|23121.45|23041.45|23120.46|23040.46|10
1738434450000|2025-02-01 18:27:30|23121.47|23041.47|23121.98|23041.98|23121.98|23041.98|23121.22|23041.22|8
1738434460000|2025-02-01 18:27:40|23121.87|23041.87|23120.22|23040.22|23121.99|23041.99|23120.22|23040.22|10
1738434470000|2025-02-01 18:27:50|23120.2|23040.2|23117.18|23037.18|23120.2|23040.2|23117.18|23037.18|9
1738434480000|2025-02-01 18:28:00|23117.06|23037.06|23116.73|23036.73|23117.06|23037.06|23116.28|23036.28|9
1738434490000|2025-02-01 18:28:10|23116.66|23036.66|23113.91|23033.91|23116.66|23036.66|23113.91|23033.91|9
1738434500000|2025-02-01 18:28:20|23114.15|23034.15|23124.89|23044.89|23125.05|23045.05|23114.15|23034.15|8
1738434510000|2025-02-01 18:28:30|23125.09|23045.09|23124.2|23044.2|23125.24|23045.24|23124.2|23044.2|9
1738434520000|2025-02-01 18:28:40|23124.06|23044.06|23112.57|23032.57|23124.36|23044.36|23110.72|23030.72|10
1738434530000|2025-02-01 18:28:50|23112.39|23032.39|23114.01|23034.01|23114.01|23034.01|23112|23032|10
1738434540000|2025-02-01 18:29:00|23115.32|23035.32|23119.12|23039.12|23119.12|23039.12|23115.32|23035.32|10
1738434550000|2025-02-01 18:29:10|23119.35|23039.35|23122.33|23042.33|23122.68|23042.68|23119.35|23039.35|10
1738434560000|2025-02-01 18:29:20|23122.5|23042.5|23124.79|23044.79|23124.79|23044.79|23122.43|23042.43|8
1738434570000|2025-02-01 18:29:30|23124.87|23044.87|23124.74|23044.74|23125.21|23045.21|23124.74|23044.74|9
1738434580000|2025-02-01 18:29:40|23124.7|23044.7|23124.67|23044.67|23124.85|23044.85|23124.66|23044.66|8
1738434590000|2025-02-01 18:29:50|23125.06|23045.06|23125.03|23045.03|23125.46|23045.46|23125.03|23045.03|8
1738434600000|2025-02-01 18:30:00|23125.08|23045.08|23125.1|23045.1|23125.63|23045.63|23124.72|23044.72|9
1738434610000|2025-02-01 18:30:10|23125.13|23045.13|23127.69|23047.69|23127.7|23047.7|23125.13|23045.13|10
1738434620000|2025-02-01 18:30:20|23128.22|23048.22|23132.6|23052.6|23132.6|23052.6|23128.22|23048.22|10
1738434630000|2025-02-01 18:30:30|23132.64|23052.64|23133.36|23053.36|23133.87|23053.87|23132.64|23052.64|10
1738434640000|2025-02-01 18:30:40|23133.18|23053.18|23134.87|23054.87|23134.87|23054.87|23133.09|23053.09|10
1738434650000|2025-02-01 18:30:50|23135.66|23055.66|23142.67|23062.67|23142.67|23062.67|23135.66|23055.66|10
1738434660000|2025-02-01 18:31:00|23142.4|23062.4|23141.07|23061.07|23142.4|23062.4|23141.07|23061.07|10
1738434670000|2025-02-01 18:31:10|23141.1|23061.1|23141.54|23061.54|23141.7|23061.7|23140.68|23060.68|10
1738434680000|2025-02-01 18:31:20|23142.61|23062.61|23145.21|23065.21|23145.21|23065.21|23142.61|23062.61|10
1738434690000|2025-02-01 18:31:30|23145.59|23065.59|23146.04|23066.04|23146.23|23066.23|23145.59|23065.59|8
1738434700000|2025-02-01 18:31:40|23146.19|23066.19|23147.68|23067.68|23147.9|23067.9|23146.19|23066.19|10
1738434710000|2025-02-01 18:31:50|23147.2|23067.2|23142.69|23062.69|23147.2|23067.2|23142.6|23062.6|9
1738434720000|2025-02-01 18:32:00|23142.55|23062.55|23143.46|23063.46|23143.48|23063.48|23142.46|23062.46|9
1738434730000|2025-02-01 18:32:10|23143.42|23063.42|23143.86|23063.86|23143.86|23063.86|23142.82|23062.82|8
1738434740000|2025-02-01 18:32:20|23144.08|23064.08|23142.64|23062.64|23144.08|23064.08|23142.64|23062.64|10
1738434750000|2025-02-01 18:32:30|23142.35|23062.35|23140.43|23060.43|23142.59|23062.59|23140.43|23060.43|10
1738434760000|2025-02-01 18:32:40|23140.19|23060.19|23141.07|23061.07|23141.07|23061.07|23139.04|23059.04|10
1738434770000|2025-02-01 18:32:50|23140.95|23060.95|23140.81|23060.81|23141.25|23061.25|23140.25|23060.25|10
1738434780000|2025-02-01 18:33:00|23140.83|23060.83|23139.39|23059.39|23141.27|23061.27|23139.39|23059.39|10
1738434790000|2025-02-01 18:33:10|23139.24|23059.24|23138.88|23058.88|23139.3|23059.3|23138.87|23058.87|9
1738434800000|2025-02-01 18:33:20|23138.7|23058.7|23138.38|23058.38|23139.19|23059.19|23138.38|23058.38|10
1738434810000|2025-02-01 18:33:30|23138.28|23058.28|23134.57|23054.57|23138.28|23058.28|23134.57|23054.57|9
1738434820000|2025-02-01 18:33:40|23134.55|23054.55|23137.04|23057.04|23138.8|23058.8|23134.55|23054.55|7
1738434830000|2025-02-01 18:33:50|23136.8|23056.8|23135.6|23055.6|23136.8|23056.8|23135.24|23055.24|10
1738434840000|2025-02-01 18:34:00|23135.53|23055.53|23134.02|23054.02|23135.53|23055.53|23133.99|23053.99|10
1738434850000|2025-02-01 18:34:10|23134|23054|23130.99|23050.99|23134|23054|23130.27|23050.27|10
1738434860000|2025-02-01 18:34:20|23131.57|23051.57|23129.92|23049.92|23137.88|23057.88|23129.92|23049.92|10
1738434870000|2025-02-01 18:34:30|23129.66|23049.66|23124.45|23044.45|23129.72|23049.72|23124.26|23044.26|10
1738434880000|2025-02-01 18:34:40|23124.43|23044.43|23123.3|23043.3|23124.79|23044.79|23123.2|23043.2|10
1738434890000|2025-02-01 18:34:50|23123.46|23043.46|23115.94|23035.94|23123.54|23043.54|23115.94|23035.94|10
1738434900000|2025-02-01 18:35:00|23114.9|23034.9|23108.25|23028.25|23114.9|23034.9|23108.25|23028.25|9
1738434910000|2025-02-01 18:35:10|23108.39|23028.39|23101.58|23021.58|23108.39|23028.39|23101.58|23021.58|10
1738434920000|2025-02-01 18:35:20|23101.14|23021.14|23099.1|23019.1|23101.14|23021.14|23099.1|23019.1|9
1738434930000|2025-02-01 18:35:30|23099.81|23019.81|23097.97|23017.97|23100.45|23020.45|23097.97|23017.97|10
1738434940000|2025-02-01 18:35:40|23097.7|23017.7|23098.51|23018.51|23098.55|23018.55|23097.67|23017.67|10
1738434950000|2025-02-01 18:35:50|23098.47|23018.47|23098.44|23018.44|23098.64|23018.64|23097.78|23017.78|10
1738434960000|2025-02-01 18:36:00|23098.74|23018.74|23096.33|23016.33|23098.96|23018.96|23096.33|23016.33|9
1738434970000|2025-02-01 18:36:10|23095.93|23015.93|23092.81|23012.81|23096.21|23016.21|23092.49|23012.49|10
1738434980000|2025-02-01 18:36:20|23092.36|23012.36|23091.07|23011.07|23092.36|23012.36|23091.07|23011.07|10
1738434990000|2025-02-01 18:36:30|23091.05|23011.05|23091.02|23011.02|23091.18|23011.18|23090.08|23010.08|10
1738435000000|2025-02-01 18:36:40|23091.19|23011.19|23092.95|23012.95|23092.95|23012.95|23091.19|23011.19|8
1738435010000|2025-02-01 18:36:50|23092.98|23012.98|23094.71|23014.71|23094.71|23014.71|23092.28|23012.28|10
1738435020000|2025-02-01 18:37:00|23094.16|23014.16|23094.46|23014.46|23095.02|23015.02|23093.98|23013.98|10
1738435030000|2025-02-01 18:37:10|23093.7|23013.7|23090.4|23010.4|23093.7|23013.7|23090.4|23010.4|10
1738435040000|2025-02-01 18:37:20|23091.12|23011.12|23088.7|23008.7|23091.3|23011.3|23088.7|23008.7|10
1738435050000|2025-02-01 18:37:30|23087.67|23007.67|23088.01|23008.01|23088.4|23008.4|23087.55|23007.55|9
1738435060000|2025-02-01 18:37:40|23088.14|23008.14|23086.8|23006.8|23088.14|23008.14|23086.8|23006.8|9
1738435070000|2025-02-01 18:37:50|23086.77|23006.77|23087.08|23007.08|23087.21|23007.21|23086.76|23006.76|10
1738435080000|2025-02-01 18:38:00|23087.11|23007.11|23086.99|23006.99|23087.32|23007.32|23086.99|23006.99|8
1738435090000|2025-02-01 18:38:10|23086.97|23006.97|23086.76|23006.76|23086.98|23006.98|23086.71|23006.71|6
1738435100000|2025-02-01 18:38:20|23086.81|23006.81|23087.91|23007.91|23087.91|23007.91|23086.75|23006.75|8
1738435110000|2025-02-01 18:38:30|23087.83|23007.83|23087.99|23007.99|23088.4|23008.4|23087.83|23007.83|8
1738435120000|2025-02-01 18:38:40|23087.47|23007.47|23086.19|23006.19|23087.55|23007.55|23086.19|23006.19|9
1738435130000|2025-02-01 18:38:50|23086.27|23006.27|23084.76|23004.76|23086.27|23006.27|23084.76|23004.76|10
1738435140000|2025-02-01 18:39:00|23084.8|23004.8|23083.68|23003.68|23084.8|23004.8|23083.68|23003.68|10
1738435150000|2025-02-01 18:39:10|23083.38|23003.38|23084.23|23004.23|23084.36|23004.36|23083.33|23003.33|9
1738435160000|2025-02-01 18:39:20|23083.96|23003.96|23080.36|23000.36|23084.01|23004.01|23080.07|23000.07|8
1738435170000|2025-02-01 18:39:30|23080.42|23000.42|23081.77|23001.77|23081.78|23001.78|23080.42|23000.42|10
1738435180000|2025-02-01 18:39:40|23081.58|23001.58|23082.53|23002.53|23082.53|23002.53|23081.46|23001.46|9
1738435190000|2025-02-01 18:39:50|23082.02|23002.02|23081.97|23001.97|23082.09|23002.09|23081.96|23001.96|7
1738435200000|2025-02-01 18:40:00|23082.12|23002.12|23082.34|23002.34|23082.83|23002.83|23082.12|23002.12|10
1738435210000|2025-02-01 18:40:10|23082.35|23002.35|23082.48|23002.48|23082.5|23002.5|23082.27|23002.27|8
1738435220000|2025-02-01 18:40:20|23082.42|23002.42|23081.27|23001.27|23082.42|23002.42|23081.25|23001.25|10
1738435230000|2025-02-01 18:40:30|23081.68|23001.68|23083.44|23003.44|23083.75|23003.75|23081.68|23001.68|10
1738435240000|2025-02-01 18:40:40|23083.56|23003.56|23083.74|23003.74|23083.85|23003.85|23083.56|23003.56|8
1738435250000|2025-02-01 18:40:50|23083.69|23003.69|23083.35|23003.35|23083.69|23003.69|23083.35|23003.35|9
1738435260000|2025-02-01 18:41:00|23083.47|23003.47|23086.95|23006.95|23086.95|23006.95|23082.89|23002.89|10
1738435270000|2025-02-01 18:41:10|23086.73|23006.73|23088.71|23008.71|23088.71|23008.71|23086.73|23006.73|10
1738435280000|2025-02-01 18:41:20|23088.62|23008.62|23093.06|23013.06|23093.06|23013.06|23087.88|23007.88|10
1738435290000|2025-02-01 18:41:30|23093.12|23013.12|23092.54|23012.54|23098.29|23018.29|23092.49|23012.49|10
1738435300000|2025-02-01 18:41:40|23092.58|23012.58|23090.59|23010.59|23092.58|23012.58|23090.38|23010.38|9
1738435310000|2025-02-01 18:41:50|23090.69|23010.69|23086.2|23006.2|23090.69|23010.69|23086.2|23006.2|9
1738435320000|2025-02-01 18:42:00|23085.13|23005.13|23093.04|23013.04|23093.04|23013.04|23085.08|23005.08|10
1738435330000|2025-02-01 18:42:10|23092.73|23012.73|23091.43|23011.43|23097.03|23017.03|23091.43|23011.43|10
1738435340000|2025-02-01 18:42:20|23091.7|23011.7|23088.31|23008.31|23091.75|23011.75|23088.31|23008.31|10
1738435350000|2025-02-01 18:42:30|23087.92|23007.92|23087.51|23007.51|23088.11|23008.11|23086.68|23006.68|10
1738435360000|2025-02-01 18:42:40|23087.58|23007.58|23087.28|23007.28|23087.61|23007.61|23087.28|23007.28|10
1738435370000|2025-02-01 18:42:50|23087.29|23007.29|23088.5|23008.5|23088.5|23008.5|23087.21|23007.21|9
1738435380000|2025-02-01 18:43:00|23088.49|23008.49|23090.1|23010.1|23090.1|23010.1|23088.38|23008.38|10
1738435390000|2025-02-01 18:43:10|23090.17|23010.17|23090.97|23010.97|23090.97|23010.97|23089.88|23009.88|9
1738435400000|2025-02-01 18:43:20|23091.88|23011.88|23089.69|23009.69|23091.88|23011.88|23089.62|23009.62|10
1738435410000|2025-02-01 18:43:30|23089.8|23009.8|23094.47|23014.47|23094.47|23014.47|23089.59|23009.59|10
1738435420000|2025-02-01 18:43:40|23094.27|23014.27|23095|23015|23095|23015|23093.26|23013.26|10
1738435430000|2025-02-01 18:43:50|23095.47|23015.47|23099.92|23019.92|23099.92|23019.92|23095.47|23015.47|10
1738435440000|2025-02-01 18:44:00|23100.44|23020.44|23098.02|23018.02|23102.22|23022.22|23097.89|23017.89|10
1738435450000|2025-02-01 18:44:10|23098.05|23018.05|23098.78|23018.78|23099.02|23019.02|23097.84|23017.84|10
1738435460000|2025-02-01 18:44:20|23098.83|23018.83|23102.57|23022.57|23102.57|23022.57|23098.81|23018.81|10
1738435470000|2025-02-01 18:44:30|23101.53|23021.53|23101.95|23021.95|23102.19|23022.19|23101.51|23021.51|10
1738435480000|2025-02-01 18:44:40|23102.26|23022.26|23101.92|23021.92|23102.58|23022.58|23101.78|23021.78|10
1738435490000|2025-02-01 18:44:50|23101.87|23021.87|23099.58|23019.58|23101.87|23021.87|23099.58|23019.58|10
1738435500000|2025-02-01 18:45:00|23099.59|23019.59|23097.54|23017.54|23099.7|23019.7|23097.54|23017.54|10
1738435510000|2025-02-01 18:45:10|23098.26|23018.26|23102|23022|23102|23022|23098.26|23018.26|10
1738435520000|2025-02-01 18:45:20|23101.98|23021.98|23102.59|23022.59|23102.59|23022.59|23099.87|23019.87|10
1738435530000|2025-02-01 18:45:30|23103.4|23023.4|23106.81|23026.81|23106.81|23026.81|23103.4|23023.4|10
1738435540000|2025-02-01 18:45:40|23107.97|23027.97|23108.18|23028.18|23108.18|23028.18|23107.19|23027.19|10
1738435550000|2025-02-01 18:45:50|23108.1|23028.1|23114.84|23034.84|23115.02|23035.02|23108.1|23028.1|10
1738435560000|2025-02-01 18:46:00|23114.93|23034.93|23113.42|23033.42|23114.96|23034.96|23113.29|23033.29|10
1738435570000|2025-02-01 18:46:10|23113.53|23033.53|23111.91|23031.91|23113.58|23033.58|23111.02|23031.02|10
1738435580000|2025-02-01 18:46:20|23112.05|23032.05|23108.8|23028.8|23112.05|23032.05|23108.8|23028.8|10
1738435590000|2025-02-01 18:46:30|23108.53|23028.53|23108.67|23028.67|23109.22|23029.22|23108.53|23028.53|9
1738435600000|2025-02-01 18:46:40|23108.56|23028.56|23106.97|23026.97|23109.14|23029.14|23106.97|23026.97|10
1738435610000|2025-02-01 18:46:50|23106.09|23026.09|23102.08|23022.08|23106.09|23026.09|23101.91|23021.91|10
1738435620000|2025-02-01 18:47:00|23102.05|23022.05|23097.68|23017.68|23102.07|23022.07|23096.55|23016.55|10
1738435630000|2025-02-01 18:47:10|23097.85|23017.85|23095.65|23015.65|23098.06|23018.06|23095.62|23015.62|10
1738435640000|2025-02-01 18:47:20|23095.59|23015.59|23090.41|23010.41|23095.78|23015.78|23090.41|23010.41|9
1738435650000|2025-02-01 18:47:30|23090.06|23010.06|23088.19|23008.19|23090.06|23010.06|23087.97|23007.97|10
1738435660000|2025-02-01 18:47:40|23088.05|23008.05|23083.56|23003.56|23088.05|23008.05|23083.56|23003.56|10
1738435670000|2025-02-01 18:47:50|23083.48|23003.48|23080.11|23000.11|23083.48|23003.48|23080.11|23000.11|10
1738435680000|2025-02-01 18:48:00|23079.82|22999.82|23079.8|22999.8|23079.82|22999.82|23079.05|22999.05|10
1738435690000|2025-02-01 18:48:10|23079.7|22999.7|23076.87|22996.87|23079.7|22999.7|23076.87|22996.87|9
1738435700000|2025-02-01 18:48:20|23076.8|22996.8|23077.3|22997.3|23077.69|22997.69|23076.8|22996.8|10
1738435710000|2025-02-01 18:48:30|23076.71|22996.71|23067.27|22987.27|23076.71|22996.71|23067.27|22987.27|9
1738435720000|2025-02-01 18:48:40|23063.19|22983.19|23060.51|22980.51|23063.19|22983.19|23060.51|22980.51|10
1738435730000|2025-02-01 18:48:50|23058.68|22978.68|23058.85|22978.85|23064.2|22984.2|23057.48|22977.48|10
1738435740000|2025-02-01 18:49:00|23058.66|22978.66|23058.8|22978.8|23058.82|22978.82|23058.32|22978.32|9
1738435750000|2025-02-01 18:49:10|23058.34|22978.34|23051.61|22971.61|23058.47|22978.47|23051.6|22971.6|8
1738435760000|2025-02-01 18:49:20|23051.88|22971.88|23052.27|22972.27|23052.32|22972.32|23051.32|22971.32|10
1738435770000|2025-02-01 18:49:30|23052.72|22972.72|23053.81|22973.81|23053.81|22973.81|23052.63|22972.63|10
1738435780000|2025-02-01 18:49:40|23054.21|22974.21|23053.03|22973.03|23054.48|22974.48|23053.03|22973.03|10
1738435790000|2025-02-01 18:49:50|23053.28|22973.28|23053.33|22973.33|23053.69|22973.69|23053.28|22973.28|10
1738435800000|2025-02-01 18:50:00|23053.27|22973.27|23054.21|22974.21|23054.21|22974.21|23053.23|22973.23|10
1738435810000|2025-02-01 18:50:10|23054.18|22974.18|23054.33|22974.33|23054.99|22974.99|23054.18|22974.18|9
1738435820000|2025-02-01 18:50:20|23054.38|22974.38|23054.66|22974.66|23054.66|22974.66|23054.22|22974.22|10
1738435830000|2025-02-01 18:50:30|23054.87|22974.87|23055.6|22975.6|23055.69|22975.69|23054.76|22974.76|10
1738435840000|2025-02-01 18:50:40|23056|22976|23054.61|22974.61|23056|22976|23054.61|22974.61|8
1738435850000|2025-02-01 18:50:50|23054.56|22974.56|23053.87|22973.87|23054.7|22974.7|23053.87|22973.87|9
1738435860000|2025-02-01 18:51:00|23053.85|22973.85|23053.67|22973.67|23053.85|22973.85|23053.58|22973.58|8
1738435870000|2025-02-01 18:51:10|23053.85|22973.85|23053.64|22973.64|23054.83|22974.83|23053.64|22973.64|10
1738435880000|2025-02-01 18:51:20|23053.33|22973.33|23053.24|22973.24|23053.35|22973.35|23053.03|22973.03|9
1738435890000|2025-02-01 18:51:30|23059.2|22979.2|23059.35|22979.35|23059.48|22979.48|23058.9|22978.9|10
1738435900000|2025-02-01 18:51:40|23059.78|22979.78|23058.88|22978.88|23059.78|22979.78|23058.02|22978.02|10
1738435910000|2025-02-01 18:51:50|23058.4|22978.4|23052.91|22972.91|23058.75|22978.75|23052.89|22972.89|9
1738435920000|2025-02-01 18:52:00|23052.93|22972.93|23050.26|22970.26|23052.94|22972.94|23050.26|22970.26|10
1738435930000|2025-02-01 18:52:10|23050.17|22970.17|23050.36|22970.36|23050.62|22970.62|23049.98|22969.98|10
1738435940000|2025-02-01 18:52:20|23050.47|22970.47|23045.98|22965.98|23056.88|22976.88|23045.98|22965.98|10
1738435950000|2025-02-01 18:52:30|23046.63|22966.63|23045.86|22965.86|23046.63|22966.63|23045.86|22965.86|10
1738435960000|2025-02-01 18:52:40|23046.29|22966.29|23054.61|22974.61|23054.66|22974.66|23046.29|22966.29|9
1738435970000|2025-02-01 18:52:50|23054.65|22974.65|23054.26|22974.26|23054.65|22974.65|23054.26|22974.26|8
1738435980000|2025-02-01 18:53:00|23053.82|22973.82|23053.66|22973.66|23053.82|22973.82|23053.48|22973.48|10
1738435990000|2025-02-01 18:53:10|23053.68|22973.68|23034.86|22954.86|23053.68|22973.68|23034.86|22954.86|10
1738436000000|2025-02-01 18:53:20|23034.1|22954.1|23026.85|22946.85|23034.1|22954.1|23026.81|22946.81|10
1738436010000|2025-02-01 18:53:30|23025.66|22945.66|23025.01|22945.01|23025.66|22945.66|23024.99|22944.99|10
1738436020000|2025-02-01 18:53:40|23024.8|22944.8|23025.23|22945.23|23026.06|22946.06|23024.8|22944.8|10
1738436030000|2025-02-01 18:53:50|23025.33|22945.33|23025.02|22945.02|23025.39|22945.39|23025.02|22945.02|10
1738436040000|2025-02-01 18:54:00|23024.21|22944.21|23020.71|22940.71|23024.26|22944.26|23020.71|22940.71|10
1738436050000|2025-02-01 18:54:10|23020.39|22940.39|23021.68|22941.68|23021.78|22941.78|23020.39|22940.39|10
1738436060000|2025-02-01 18:54:20|23021.75|22941.75|23020.95|22940.95|23022.09|22942.09|23020.94|22940.94|10
1738436070000|2025-02-01 18:54:30|23020.71|22940.71|23023.27|22943.27|23024.8|22944.8|23020.71|22940.71|10
1738436080000|2025-02-01 18:54:40|23022.68|22942.68|23023.51|22943.51|23023.51|22943.51|23021.84|22941.84|10
1738436090000|2025-02-01 18:54:50|23023.46|22943.46|23024.24|22944.24|23024.24|22944.24|23022.86|22942.86|9
1738436100000|2025-02-01 18:55:00|23024.33|22944.33|23023.42|22943.42|23024.33|22944.33|23023.1|22943.1|10
1738436110000|2025-02-01 18:55:10|23024.47|22944.47|23024.9|22944.9|23027.08|22947.08|23024.47|22944.47|10
1738436120000|2025-02-01 18:55:20|23024.73|22944.73|23022.53|22942.53|23024.73|22944.73|23022.46|22942.46|9
1738436130000|2025-02-01 18:55:30|23023.14|22943.14|23022.39|22942.39|23023.14|22943.14|23021.49|22941.49|10
1738436140000|2025-02-01 18:55:40|23022.61|22942.61|23021.62|22941.62|23023.6|22943.6|23021.62|22941.62|10
1738436150000|2025-02-01 18:55:50|23021.09|22941.09|23020.51|22940.51|23021.14|22941.14|23020.51|22940.51|10
1738436160000|2025-02-01 18:56:00|23020.35|22940.35|23022.24|22942.24|23022.24|22942.24|23020.35|22940.35|9
1738436170000|2025-02-01 18:56:10|23022.81|22942.81|23027.14|22947.14|23027.14|22947.14|23022.81|22942.81|10
1738436180000|2025-02-01 18:56:20|23027.58|22947.58|23029.94|22949.94|23029.94|22949.94|23027.58|22947.58|9
1738436190000|2025-02-01 18:56:30|23029.93|22949.93|23028.9|22948.9|23030.62|22950.62|23028.8|22948.8|10
1738436200000|2025-02-01 18:56:40|23029.09|22949.09|23026.05|22946.05|23029.09|22949.09|23026.05|22946.05|10
1738436210000|2025-02-01 18:56:50|23025.93|22945.93|23022.92|22942.92|23025.93|22945.93|23022.92|22942.92|9
1738436220000|2025-02-01 18:57:00|23022.51|22942.51|23020.66|22940.66|23022.51|22942.51|23020.35|22940.35|10
1738436230000|2025-02-01 18:57:10|23020.64|22940.64|23020.96|22940.96|23021.31|22941.31|23019.94|22939.94|10
1738436240000|2025-02-01 18:57:20|23021.58|22941.58|23022.3|22942.3|23022.3|22942.3|23021.08|22941.08|10
1738436250000|2025-02-01 18:57:30|23022.46|22942.46|23022.8|22942.8|23023.24|22943.24|23022.34|22942.34|10
1738436260000|2025-02-01 18:57:40|23022.15|22942.15|23020.95|22940.95|23022.15|22942.15|23020.89|22940.89|9
1738436270000|2025-02-01 18:57:50|23021.19|22941.19|23019.83|22939.83|23021.19|22941.19|23019.83|22939.83|9
1738436280000|2025-02-01 18:58:00|23019.81|22939.81|23020.15|22940.15|23020.15|22940.15|23019.48|22939.48|10
1738436290000|2025-02-01 18:58:10|23020.27|22940.27|23021.33|22941.33|23021.49|22941.49|23019.78|22939.78|10
1738436300000|2025-02-01 18:58:20|23021.97|22941.97|23027.63|22947.63|23027.63|22947.63|23021.97|22941.97|10
1738436310000|2025-02-01 18:58:30|23028.99|22948.99|23032.68|22952.68|23032.68|22952.68|23028.99|22948.99|10
1738436320000|2025-02-01 18:58:40|23032.91|22952.91|23033.46|22953.46|23034.23|22954.23|23032.91|22952.91|10
1738436330000|2025-02-01 18:58:50|23033.4|22953.4|23030.05|22950.05|23033.4|22953.4|23029.91|22949.91|10
1738436340000|2025-02-01 18:59:00|23030.19|22950.19|23029.3|22949.3|23030.28|22950.28|23029.27|22949.27|10
1738436350000|2025-02-01 18:59:10|23029.01|22949.01|23030.53|22950.53|23030.72|22950.72|23028.48|22948.48|10
1738436360000|2025-02-01 18:59:20|23030.32|22950.32|23028.59|22948.59|23030.32|22950.32|23028.44|22948.44|9
1738436370000|2025-02-01 18:59:30|23027.02|22947.02|23026.28|22946.28|23027.05|22947.05|23026.28|22946.28|10
1738436380000|2025-02-01 18:59:40|23026.42|22946.42|23026.33|22946.33|23026.93|22946.93|23026.33|22946.33|10
1738436390000|2025-02-01 18:59:50|23025.63|22945.63|23020.75|22940.75|23025.63|22945.63|23020.75|22940.75|10
1738436400000|2025-02-01 19:00:00|23020.73|22940.73|23019.96|22939.96|23021.59|22941.59|23019.82|22939.82|10
1738436410000|2025-02-01 19:00:10|23019.75|22939.75|23019.47|22939.47|23020.1|22940.1|23019.28|22939.28|9
1738436420000|2025-02-01 19:00:20|23019.49|22939.49|23021.47|22941.47|23026.42|22946.42|23019.49|22939.49|9
1738436430000|2025-02-01 19:00:30|23021.08|22941.08|23022.8|22942.8|23022.84|22942.84|23021.08|22941.08|10
1738436440000|2025-02-01 19:00:40|23029|22949|23030.83|22950.83|23030.83|22950.83|23028.73|22948.73|9
1738436450000|2025-02-01 19:00:50|23030.67|22950.67|23029.6|22949.6|23030.67|22950.67|23029.24|22949.24|9
1738436460000|2025-02-01 19:01:00|23029.97|22949.97|23021.09|22941.09|23029.97|22949.97|23021.09|22941.09|10
1738436470000|2025-02-01 19:01:10|23019.97|22939.97|23018.39|22938.39|23019.97|22939.97|23018.39|22938.39|10
1738436480000|2025-02-01 19:01:20|23017.16|22937.16|23019.45|22939.45|23019.45|22939.45|23016.93|22936.93|10
1738436490000|2025-02-01 19:01:30|23019.62|22939.62|23018.03|22938.03|23019.62|22939.62|23018.01|22938.01|9
1738436500000|2025-02-01 19:01:40|23017.87|22937.87|23015.01|22935.01|23018.19|22938.19|23015.01|22935.01|10
1738436510000|2025-02-01 19:01:50|23014.87|22934.87|23013.43|22933.43|23014.87|22934.87|23013.15|22933.15|9
1738436520000|2025-02-01 19:02:00|23013.51|22933.51|23010.68|22930.68|23013.51|22933.51|23010.68|22930.68|9
1738436530000|2025-02-01 19:02:10|23008.09|22928.09|23002.16|22922.16|23008.09|22928.09|23002.16|22922.16|10
1738436540000|2025-02-01 19:02:20|23002.24|22922.24|22997.55|22917.55|23002.24|22922.24|22997.24|22917.24|10
1738436550000|2025-02-01 19:02:30|22997.42|22917.42|22995.14|22915.14|22997.9|22917.9|22995.14|22915.14|10
1738436560000|2025-02-01 19:02:40|22994.57|22914.57|22992.52|22912.52|22994.57|22914.57|22992.52|22912.52|10
1738436570000|2025-02-01 19:02:50|22992.45|22912.45|22991.9|22911.9|22992.45|22912.45|22991.9|22911.9|8
1738436580000|2025-02-01 19:03:00|22992.01|22912.01|22986.63|22906.63|22992.01|22912.01|22986.63|22906.63|10
1738436590000|2025-02-01 19:03:10|22986.26|22906.26|22986.17|22906.17|22986.26|22906.26|22985.19|22905.19|10
1738436600000|2025-02-01 19:03:20|22985.77|22905.77|22984.33|22904.33|22985.77|22905.77|22983.85|22903.85|9
1738436610000|2025-02-01 19:03:30|22984.58|22904.58|22983.19|22903.19|22985.13|22905.13|22983.15|22903.15|10
1738436620000|2025-02-01 19:03:40|22982.95|22902.95|22983.75|22903.75|22983.75|22903.75|22982.94|22902.94|9
1738436630000|2025-02-01 19:03:50|22983.74|22903.74|22982.13|22902.13|22983.74|22903.74|22982.12|22902.12|10
1738436640000|2025-02-01 19:04:00|22982.12|22902.12|22978.95|22898.95|22982.44|22902.44|22978.95|22898.95|10
1738436650000|2025-02-01 19:04:10|22977.36|22897.36|22973.2|22893.2|22977.36|22897.36|22972.79|22892.79|10
1738436660000|2025-02-01 19:04:20|22973.15|22893.15|22973.38|22893.38|22974.11|22894.11|22972.32|22892.32|10
1738436670000|2025-02-01 19:04:30|22973.57|22893.57|22973.74|22893.74|22973.74|22893.74|22973.18|22893.18|10
1738436680000|2025-02-01 19:04:40|22973.55|22893.55|22975.61|22895.61|22975.61|22895.61|22973.44|22893.44|10
1738436690000|2025-02-01 19:04:50|22975.84|22895.84|22975.25|22895.25|22975.84|22895.84|22975.25|22895.25|10
1738436700000|2025-02-01 19:05:00|22975.2|22895.2|22981.36|22901.36|22981.45|22901.45|22975.2|22895.2|9
1738436710000|2025-02-01 19:05:10|22977.07|22897.07|22974.26|22894.26|22977.07|22897.07|22974.25|22894.25|10
1738436720000|2025-02-01 19:05:20|22974.32|22894.32|22978.6|22898.6|22978.6|22898.6|22974.32|22894.32|10
1738436730000|2025-02-01 19:05:30|22979.12|22899.12|22979.54|22899.54|22980.25|22900.25|22979.12|22899.12|9
1738436740000|2025-02-01 19:05:40|22978.99|22898.99|22978.32|22898.32|22979.69|22899.69|22978.32|22898.32|9
1738436750000|2025-02-01 19:05:50|22978.7|22898.7|22977.26|22897.26|22978.72|22898.72|22977.18|22897.18|10
1738436760000|2025-02-01 19:06:00|22977.22|22897.22|22979.02|22899.02|22979.37|22899.37|22977.22|22897.22|10
1738436770000|2025-02-01 19:06:10|22979.48|22899.48|22983.88|22903.88|22983.88|22903.88|22979.48|22899.48|10
1738436780000|2025-02-01 19:06:20|22984.01|22904.01|22991.74|22911.74|22992.22|22912.22|22984.01|22904.01|10
1738436790000|2025-02-01 19:06:30|22991.92|22911.92|22992.38|22912.38|22993.59|22913.59|22991.81|22911.81|10
1738436800000|2025-02-01 19:06:40|22991.43|22911.43|22994.26|22914.26|22994.26|22914.26|22991.43|22911.43|8
1738436810000|2025-02-01 19:06:50|22994.14|22914.14|22989.51|22909.51|22994.15|22914.15|22989.45|22909.45|10
1738436820000|2025-02-01 19:07:00|22989.78|22909.78|22987.91|22907.91|22990|22910|22987.91|22907.91|10
1738436830000|2025-02-01 19:07:10|22988.01|22908.01|22987.94|22907.94|22989.1|22909.1|22987.83|22907.83|10
1738436840000|2025-02-01 19:07:20|22986.7|22906.7|22986.28|22906.28|22987.34|22907.34|22986.28|22906.28|10
1738436850000|2025-02-01 19:07:30|22986.13|22906.13|22985|22905|22986.48|22906.48|22984.99|22904.99|10
1738436860000|2025-02-01 19:07:40|22984.73|22904.73|22976.57|22896.57|22984.73|22904.73|22976.57|22896.57|9
1738436870000|2025-02-01 19:07:50|22975.53|22895.53|22972.55|22892.55|22975.53|22895.53|22970.67|22890.67|9
1738436880000|2025-02-01 19:08:00|22972.58|22892.58|22975.23|22895.23|22975.23|22895.23|22972.47|22892.47|9
1738436890000|2025-02-01 19:08:10|22975.28|22895.28|22975.47|22895.47|22975.47|22895.47|22974.98|22894.98|10
1738436900000|2025-02-01 19:08:20|22975.48|22895.48|22976.37|22896.37|22976.37|22896.37|22971.4|22891.4|10
1738436910000|2025-02-01 19:08:30|22976.39|22896.39|22972.11|22892.11|22978.27|22898.27|22972.11|22892.11|10
1738436920000|2025-02-01 19:08:40|22972.09|22892.09|22974.37|22894.37|22974.37|22894.37|22971.73|22891.73|10
1738436930000|2025-02-01 19:08:50|22983.51|22903.51|22985.06|22905.06|22985.06|22905.06|22983.51|22903.51|10
1738436940000|2025-02-01 19:09:00|22985.46|22905.46|22989.04|22909.04|22989.07|22909.07|22985.46|22905.46|10
1738436950000|2025-02-01 19:09:10|22989.26|22909.26|22988.08|22908.08|22989.26|22909.26|22987.47|22907.47|10
1738436960000|2025-02-01 19:09:20|22988.13|22908.13|22988.86|22908.86|22989.09|22909.09|22988.03|22908.03|10
1738436970000|2025-02-01 19:09:30|22988.82|22908.82|22989.33|22909.33|22989.33|22909.33|22988.6|22908.6|10
1738436980000|2025-02-01 19:09:40|22989.83|22909.83|22992.04|22912.04|22992.39|22912.39|22989.83|22909.83|10
1738436990000|2025-02-01 19:09:50|22992.2|22912.2|22992.9|22912.9|22992.9|22912.9|22992.09|22912.09|10
1738437000000|2025-02-01 19:10:00|22992.73|22912.73|22992.45|22912.45|22993.33|22913.33|22992.45|22912.45|10
1738437010000|2025-02-01 19:10:10|22992.08|22912.08|22992.69|22912.69|22992.69|22912.69|22991.9|22911.9|10
1738437020000|2025-02-01 19:10:20|22992.75|22912.75|22991.35|22911.35|22992.95|22912.95|22991.35|22911.35|10
1738437030000|2025-02-01 19:10:30|22991.36|22911.36|22993.65|22913.65|22993.65|22913.65|22991.27|22911.27|9
1738437040000|2025-02-01 19:10:40|22994.02|22914.02|22995.08|22915.08|22995.35|22915.35|22993.98|22913.98|10
1738437050000|2025-02-01 19:10:50|22995.39|22915.39|22993.94|22913.94|22996.08|22916.08|22993.94|22913.94|8
1738437060000|2025-02-01 19:11:00|22993.66|22913.66|22985.12|22905.12|22993.66|22913.66|22984.87|22904.87|10
1738437070000|2025-02-01 19:11:10|22984.63|22904.63|22980.15|22900.15|22984.63|22904.63|22980.15|22900.15|10
1738437080000|2025-02-01 19:11:20|22979.87|22899.87|22977.87|22897.87|22979.9|22899.9|22977.87|22897.87|10
1738437090000|2025-02-01 19:11:30|22983|22903|22983.68|22903.68|22984.02|22904.02|22983|22903|10
1738437100000|2025-02-01 19:11:40|22983.66|22903.66|22983.49|22903.49|22984.11|22904.11|22983.49|22903.49|8
1738437110000|2025-02-01 19:11:50|22983.63|22903.63|22975.85|22895.85|22983.63|22903.63|22975.85|22895.85|10
1738437120000|2025-02-01 19:12:00|22975.96|22895.96|22976.65|22896.65|22977.37|22897.37|22975.88|22895.88|10
1738437130000|2025-02-01 19:12:10|22976.61|22896.61|22977.09|22897.09|22977.2|22897.2|22976.45|22896.45|10
1738437140000|2025-02-01 19:12:20|22977.21|22897.21|22977.39|22897.39|22977.39|22897.39|22977.04|22897.04|9
1738437150000|2025-02-01 19:12:30|22977.42|22897.42|22979.51|22899.51|22982.4|22902.4|22977.42|22897.42|10
1738437160000|2025-02-01 19:12:40|22979.42|22899.42|22978.17|22898.17|22979.45|22899.45|22978.17|22898.17|10
1738437170000|2025-02-01 19:12:50|22978.09|22898.09|22969.66|22889.66|22978.09|22898.09|22969.66|22889.66|10
1738437180000|2025-02-01 19:13:00|22969.89|22889.89|22978.3|22898.3|22978.76|22898.76|22969.89|22889.89|10
1738437190000|2025-02-01 19:13:10|22977.68|22897.68|22978.46|22898.46|22978.46|22898.46|22976.85|22896.85|10
1738437200000|2025-02-01 19:13:20|22978.36|22898.36|22978.92|22898.92|22978.92|22898.92|22977.91|22897.91|9
1738437210000|2025-02-01 19:13:30|22979.24|22899.24|22979.3|22899.3|22979.58|22899.58|22979.24|22899.24|10
1738437220000|2025-02-01 19:13:40|22979.28|22899.28|22977.3|22897.3|22979.37|22899.37|22977.3|22897.3|10
1738437230000|2025-02-01 19:13:50|22977.33|22897.33|22977.77|22897.77|22978.21|22898.21|22977.33|22897.33|8
1738437240000|2025-02-01 19:14:00|22977.81|22897.81|22980.51|22900.51|22980.8|22900.8|22977.81|22897.81|10
1738437250000|2025-02-01 19:14:10|22980.02|22900.02|22977.28|22897.28|22980.02|22900.02|22976.98|22896.98|10
1738437260000|2025-02-01 19:14:20|22977.29|22897.29|22977.68|22897.68|22978.15|22898.15|22977.15|22897.15|10
1738437270000|2025-02-01 19:14:30|22977.52|22897.52|22972.33|22892.33|22977.52|22897.52|22972.33|22892.33|8
1738437280000|2025-02-01 19:14:40|22970.8|22890.8|22964.35|22884.35|22970.8|22890.8|22963.37|22883.37|10
1738437290000|2025-02-01 19:14:50|22964.55|22884.55|22958.46|22878.46|22965.1|22885.1|22957.78|22877.78|9
1738437300000|2025-02-01 19:15:00|22958.7|22878.7|22958.08|22878.08|22958.7|22878.7|22957.51|22877.51|9
1738437310000|2025-02-01 19:15:10|22958.2|22878.2|22957.38|22877.38|22958.2|22878.2|22957.25|22877.25|9
1738437320000|2025-02-01 19:15:20|22957.33|22877.33|22958.35|22878.35|22958.35|22878.35|22957.33|22877.33|10
1738437330000|2025-02-01 19:15:30|22958.6|22878.6|22962.47|22882.47|22962.47|22882.47|22958.6|22878.6|10
1738437340000|2025-02-01 19:15:40|22962.31|22882.31|22961.09|22881.09|22962.31|22882.31|22960.82|22880.82|10
1738437350000|2025-02-01 19:15:50|22961.37|22881.37|22960.61|22880.61|22967.63|22887.63|22960.5|22880.5|10
1738437360000|2025-02-01 19:16:00|22960.74|22880.74|22962.93|22882.93|22962.93|22882.93|22960.74|22880.74|9
1738437370000|2025-02-01 19:16:10|22963.65|22883.65|22970.63|22890.63|22970.63|22890.63|22963.65|22883.65|10
1738437380000|2025-02-01 19:16:20|22971.03|22891.03|22974.45|22894.45|22974.45|22894.45|22971.03|22891.03|10
1738437390000|2025-02-01 19:16:30|22974.7|22894.7|22985.19|22905.19|22985.19|22905.19|22974.7|22894.7|10
1738437400000|2025-02-01 19:16:40|22985.96|22905.96|22990.83|22910.83|22990.83|22910.83|22985.96|22905.96|10
1738437410000|2025-02-01 19:16:50|22992.12|22912.12|22991.52|22911.52|22993.12|22913.12|22991.52|22911.52|10
1738437420000|2025-02-01 19:17:00|22990.9|22910.9|22987.08|22907.08|22990.9|22910.9|22987.08|22907.08|10
1738437430000|2025-02-01 19:17:10|22986.84|22906.84|22985.95|22905.95|22987.24|22907.24|22985.95|22905.95|10
1738437440000|2025-02-01 19:17:20|22985.57|22905.57|22983.87|22903.87|22985.57|22905.57|22983.87|22903.87|10
1738437450000|2025-02-01 19:17:30|22983.31|22903.31|22983.41|22903.41|22984.02|22904.02|22983.31|22903.31|10
1738437460000|2025-02-01 19:17:40|22983.15|22903.15|22976.89|22896.89|22983.15|22903.15|22976.89|22896.89|10
1738437470000|2025-02-01 19:17:50|22976.37|22896.37|22973.18|22893.18|22976.37|22896.37|22973.18|22893.18|10
1738437480000|2025-02-01 19:18:00|22973.15|22893.15|22971.9|22891.9|22974.81|22894.81|22971.9|22891.9|10
1738437490000|2025-02-01 19:18:10|22971.57|22891.57|22967.73|22887.73|22971.57|22891.57|22967.73|22887.73|10
1738437500000|2025-02-01 19:18:20|22966.78|22886.78|22948.24|22868.24|22966.78|22886.78|22948.24|22868.24|10
1738437510000|2025-02-01 19:18:30|22950.75|22870.75|22953.85|22873.85|22953.85|22873.85|22950.75|22870.75|10
1738437520000|2025-02-01 19:18:40|22953.73|22873.73|22948.5|22868.5|22953.73|22873.73|22948.5|22868.5|10
1738437530000|2025-02-01 19:18:50|22948.52|22868.52|22945.4|22865.4|22948.52|22868.52|22945.4|22865.4|10
1738437540000|2025-02-01 19:19:00|22944.33|22864.33|22940.05|22860.05|22944.33|22864.33|22940.05|22860.05|10
1738437550000|2025-02-01 19:19:10|22939.41|22859.41|22938.76|22858.76|22939.57|22859.57|22938.67|22858.67|10
1738437560000|2025-02-01 19:19:20|22938.88|22858.88|22940.82|22860.82|22940.82|22860.82|22938.88|22858.88|10
1738437570000|2025-02-01 19:19:30|22940.78|22860.78|22940.13|22860.13|22940.78|22860.78|22940.13|22860.13|9
1738437580000|2025-02-01 19:19:40|22939.73|22859.73|22937.12|22857.12|22940.13|22860.13|22937.12|22857.12|9
1738437590000|2025-02-01 19:19:50|22935.35|22855.35|22936.75|22856.75|22936.75|22856.75|22934.51|22854.51|9
1738437600000|2025-02-01 19:20:00|22936.67|22856.67|22936.09|22856.09|22937.5|22857.5|22936.09|22856.09|10
1738437610000|2025-02-01 19:20:10|22935.63|22855.63|22934.91|22854.91|22935.63|22855.63|22934.7|22854.7|10
1738437620000|2025-02-01 19:20:20|22934.72|22854.72|22933.26|22853.26|22934.72|22854.72|22932.55|22852.55|10
1738437630000|2025-02-01 19:20:30|22933.66|22853.66|22934.49|22854.49|22934.66|22854.66|22933.62|22853.62|10
1738437640000|2025-02-01 19:20:40|22934.27|22854.27|22934.32|22854.32|22934.91|22854.91|22934.01|22854.01|9
1738437650000|2025-02-01 19:20:50|22934.62|22854.62|22937.29|22857.29|22937.69|22857.69|22934.62|22854.62|10
1738437660000|2025-02-01 19:21:00|22937.16|22857.16|22939.72|22859.72|22939.98|22859.98|22937.1|22857.1|10
1738437670000|2025-02-01 19:21:10|22938.2|22858.2|22934.58|22854.58|22938.2|22858.2|22934.58|22854.58|10
1738437680000|2025-02-01 19:21:20|22934.42|22854.42|22931.48|22851.48|22934.42|22854.42|22931.48|22851.48|10
1738437690000|2025-02-01 19:21:30|22931.29|22851.29|22926.13|22846.13|22931.39|22851.39|22926.13|22846.13|10
1738437700000|2025-02-01 19:21:40|22925.99|22845.99|22927.54|22847.54|22927.67|22847.67|22925.99|22845.99|10
1738437710000|2025-02-01 19:21:50|22927.48|22847.48|22929.43|22849.43|22929.43|22849.43|22927.43|22847.43|10
1738437720000|2025-02-01 19:22:00|22929.64|22849.64|22931.31|22851.31|22931.35|22851.35|22929.64|22849.64|10
1738437730000|2025-02-01 19:22:10|22931.36|22851.36|22931.3|22851.3|22931.36|22851.36|22929.88|22849.88|10
1738437740000|2025-02-01 19:22:20|22931.08|22851.08|22938.24|22858.24|22938.24|22858.24|22930.71|22850.71|10
1738437750000|2025-02-01 19:22:30|22938.89|22858.89|22939.2|22859.2|22940.17|22860.17|22938.89|22858.89|10
1738437760000|2025-02-01 19:22:40|22939.13|22859.13|22941.68|22861.68|22941.8|22861.8|22939.13|22859.13|10
1738437770000|2025-02-01 19:22:50|22941.72|22861.72|22938.55|22858.55|22941.72|22861.72|22937.92|22857.92|10
1738437780000|2025-02-01 19:23:00|22937.83|22857.83|22936.06|22856.06|22937.83|22857.83|22936.06|22856.06|10
1738437790000|2025-02-01 19:23:10|22935.07|22855.07|22932.77|22852.77|22935.07|22855.07|22932.77|22852.77|9
1738437800000|2025-02-01 19:23:20|22932.7|22852.7|22927.35|22847.35|22932.7|22852.7|22927.35|22847.35|9
1738437810000|2025-02-01 19:23:30|22926.89|22846.89|22924.85|22844.85|22926.89|22846.89|22924.72|22844.72|10
1738437820000|2025-02-01 19:23:40|22924.48|22844.48|22922.58|22842.58|22925.09|22845.09|22922.58|22842.58|10
1738437830000|2025-02-01 19:23:50|22922.2|22842.2|22920.12|22840.12|22922.2|22842.2|22920.12|22840.12|10
1738437840000|2025-02-01 19:24:00|22919.21|22839.21|22919.81|22839.81|22919.81|22839.81|22917.76|22837.76|9
1738437850000|2025-02-01 19:24:10|22920|22840|22921.34|22841.34|22921.38|22841.38|22920|22840|9
1738437860000|2025-02-01 19:24:20|22921.46|22841.46|22921.37|22841.37|22922.14|22842.14|22921.37|22841.37|10
1738437870000|2025-02-01 19:24:30|22921.62|22841.62|22921.95|22841.95|22922.2|22842.2|22921.51|22841.51|10
1738437880000|2025-02-01 19:24:40|22921.92|22841.92|22923.67|22843.67|22923.67|22843.67|22921.74|22841.74|10
1738437890000|2025-02-01 19:24:50|22923.79|22843.79|22921.64|22841.64|22924.46|22844.46|22921.64|22841.64|10
1738437900000|2025-02-01 19:25:00|22921.39|22841.39|22918.48|22838.48|22921.39|22841.39|22918.48|22838.48|10
1738437910000|2025-02-01 19:25:10|22918.21|22838.21|22901.82|22821.82|22918.21|22838.21|22901.82|22821.82|10
1738437920000|2025-02-01 19:25:20|22899.3|22819.3|22882.34|22802.34|22899.3|22819.3|22882.34|22802.34|10
1738437930000|2025-02-01 19:25:30|22881.31|22801.31|22875.86|22795.86|22881.31|22801.31|22875.25|22795.25|10
1738437940000|2025-02-01 19:25:40|22876.63|22796.63|22877.51|22797.51|22877.54|22797.54|22876.63|22796.63|9
1738437950000|2025-02-01 19:25:50|22877.42|22797.42|22875.98|22795.98|22878.08|22798.08|22875.98|22795.98|10
1738437960000|2025-02-01 19:26:00|22876|22796|22876.24|22796.24|22876.24|22796.24|22874.88|22794.88|10
1738437970000|2025-02-01 19:26:10|22876.13|22796.13|22878.68|22798.68|22879.09|22799.09|22876.13|22796.13|10
1738437980000|2025-02-01 19:26:20|22879.14|22799.14|22878.77|22798.77|22879.91|22799.91|22878.56|22798.56|10
1738437990000|2025-02-01 19:26:30|22879.11|22799.11|22878.82|22798.82|22879.29|22799.29|22878.82|22798.82|7
1738438000000|2025-02-01 19:26:40|22878.77|22798.77|22884.71|22804.71|22884.71|22804.71|22878.77|22798.77|10
1738438010000|2025-02-01 19:26:50|22884.87|22804.87|22883.32|22803.32|22884.87|22804.87|22882.81|22802.81|10
1738438020000|2025-02-01 19:27:00|22883.38|22803.38|22884.14|22804.14|22884.64|22804.64|22883.38|22803.38|10
1738438030000|2025-02-01 19:27:10|22884.11|22804.11|22882.89|22802.89|22885.27|22805.27|22882.89|22802.89|10
1738438040000|2025-02-01 19:27:20|22883.02|22803.02|22883.7|22803.7|22884.38|22804.38|22883.02|22803.02|10
1738438050000|2025-02-01 19:27:30|22883.79|22803.79|22883.32|22803.32|22884.12|22804.12|22883.18|22803.18|8
1738438060000|2025-02-01 19:27:40|22883.11|22803.11|22879.41|22799.41|22883.11|22803.11|22879.41|22799.41|10
1738438070000|2025-02-01 19:27:50|22879.27|22799.27|22882.63|22802.63|22882.63|22802.63|22879.27|22799.27|9
1738438080000|2025-02-01 19:28:00|22883.5|22803.5|22891.47|22811.47|22891.48|22811.48|22883.5|22803.5|10
1738438090000|2025-02-01 19:28:10|22891.39|22811.39|22888.08|22808.08|22891.71|22811.71|22888.08|22808.08|10
1738438100000|2025-02-01 19:28:20|22887.36|22807.36|22885.08|22805.08|22887.36|22807.36|22885.08|22805.08|10
1738438110000|2025-02-01 19:28:30|22884.95|22804.95|22885.98|22805.98|22886.49|22806.49|22884.91|22804.91|10
1738438120000|2025-02-01 19:28:40|22886.18|22806.18|22885.47|22805.47|22886.18|22806.18|22885.36|22805.36|10
1738438130000|2025-02-01 19:28:50|22885.07|22805.07|22884|22804|22885.07|22805.07|22884|22804|10
1738438140000|2025-02-01 19:29:00|22883.93|22803.93|22881.2|22801.2|22884.1|22804.1|22881.2|22801.2|10
1738438150000|2025-02-01 19:29:10|22882.24|22802.24|22886.59|22806.59|22886.59|22806.59|22882.24|22802.24|10
1738438160000|2025-02-01 19:29:20|22887.02|22807.02|22885.99|22805.99|22887.11|22807.11|22885.82|22805.82|9
1738438170000|2025-02-01 19:29:30|22886.69|22806.69|22887.77|22807.77|22887.91|22807.91|22886.39|22806.39|10
1738438180000|2025-02-01 19:29:40|22887.82|22807.82|22886.48|22806.48|22888.42|22808.42|22886.48|22806.48|10
1738438190000|2025-02-01 19:29:50|22886.89|22806.89|22884.26|22804.26|22886.89|22806.89|22884.26|22804.26|10
1738438200000|2025-02-01 19:30:00|22884.07|22804.07|22879.96|22799.96|22884.07|22804.07|22878.2|22798.2|10
1738438210000|2025-02-01 19:30:10|22880.62|22800.62|22879.24|22799.24|22881.31|22801.31|22879.24|22799.24|10
1738438220000|2025-02-01 19:30:20|22879.47|22799.47|22877.21|22797.21|22879.47|22799.47|22877.21|22797.21|10
1738438230000|2025-02-01 19:30:30|22876.73|22796.73|22875.53|22795.53|22876.73|22796.73|22875.46|22795.46|9
1738438240000|2025-02-01 19:30:40|22875.5|22795.5|22870.98|22790.98|22875.5|22795.5|22870.74|22790.74|10
1738438250000|2025-02-01 19:30:50|22870.57|22790.57|22867.4|22787.4|22870.57|22790.57|22867.31|22787.31|10
1738438260000|2025-02-01 19:31:00|22865.98|22785.98|22864.42|22784.42|22865.98|22785.98|22862.39|22782.39|10
1738438270000|2025-02-01 19:31:10|22865.78|22785.78|22867|22787|22867|22787|22864.86|22784.86|10
1738438280000|2025-02-01 19:31:20|22868.16|22788.16|22868.19|22788.19|22868.23|22788.23|22867.65|22787.65|9
1738438290000|2025-02-01 19:31:30|22867.93|22787.93|22868.47|22788.47|22868.47|22788.47|22866.9|22786.9|10
1738438300000|2025-02-01 19:31:40|22868.77|22788.77|22868.62|22788.62|22869.11|22789.11|22868.4|22788.4|9
1738438310000|2025-02-01 19:31:50|22868.44|22788.44|22869.32|22789.32|22869.32|22789.32|22868.22|22788.22|10
1738438320000|2025-02-01 19:32:00|22869.03|22789.03|22868.53|22788.53|22869.51|22789.51|22868.47|22788.47|10
1738438330000|2025-02-01 19:32:10|22868.61|22788.61|22867.69|22787.69|22869.17|22789.17|22867.34|22787.34|10
1738438340000|2025-02-01 19:32:20|22868.67|22788.67|22865.32|22785.32|22868.67|22788.67|22865.32|22785.32|10
1738438350000|2025-02-01 19:32:30|22864.75|22784.75|22865.18|22785.18|22865.55|22785.55|22863.6|22783.6|10
1738438360000|2025-02-01 19:32:40|22865.74|22785.74|22868.11|22788.11|22868.63|22788.63|22865.74|22785.74|10
1738438370000|2025-02-01 19:32:50|22868.09|22788.09|22865.55|22785.55|22868.09|22788.09|22865.39|22785.39|10
1738438380000|2025-02-01 19:33:00|22865.59|22785.59|22866.35|22786.35|22866.35|22786.35|22864.43|22784.43|10
1738438390000|2025-02-01 19:33:10|22866.3|22786.3|22873.3|22793.3|22873.3|22793.3|22866.11|22786.11|10
1738438400000|2025-02-01 19:33:20|22873.5|22793.5|22872.42|22792.42|22873.65|22793.65|22871.61|22791.61|10
1738438410000|2025-02-01 19:33:30|22873.84|22793.84|22879.28|22799.28|22881.08|22801.08|22873.84|22793.84|10
1738438420000|2025-02-01 19:33:40|22880.1|22800.1|22884.7|22804.7|22884.7|22804.7|22879.97|22799.97|9
1738438430000|2025-02-01 19:33:50|22885.14|22805.14|22890.35|22810.35|22890.35|22810.35|22885.14|22805.14|9
1738438440000|2025-02-01 19:34:00|22890.43|22810.43|22890.68|22810.68|22891.99|22811.99|22890.43|22810.43|9
1738438450000|2025-02-01 19:34:10|22889.88|22809.88|22885.5|22805.5|22889.88|22809.88|22885.46|22805.46|10
1738438460000|2025-02-01 19:34:20|22885.41|22805.41|22883.15|22803.15|22885.55|22805.55|22883.15|22803.15|9
1738438470000|2025-02-01 19:34:30|22883.01|22803.01|22882.88|22802.88|22883.21|22803.21|22882.81|22802.81|10
1738438480000|2025-02-01 19:34:40|22882.78|22802.78|22880.56|22800.56|22882.78|22802.78|22880.56|22800.56|10
1738438490000|2025-02-01 19:34:50|22880.61|22800.61|22880.87|22800.87|22881.88|22801.88|22880.61|22800.61|9
1738438500000|2025-02-01 19:35:00|22880.86|22800.86|22874.64|22794.64|22880.86|22800.86|22874.57|22794.57|9
1738438510000|2025-02-01 19:35:10|22874.31|22794.31|22875.47|22795.47|22875.58|22795.58|22874.31|22794.31|9
1738438520000|2025-02-01 19:35:20|22875.57|22795.57|22871.6|22791.6|22875.76|22795.76|22870.71|22790.71|10
1738438530000|2025-02-01 19:35:30|22871.22|22791.22|22870.41|22790.41|22871.22|22791.22|22869.85|22789.85|10
1738438540000|2025-02-01 19:35:40|22870.31|22790.31|22868.31|22788.31|22870.31|22790.31|22868.29|22788.29|10
1738438550000|2025-02-01 19:35:50|22868.3|22788.3|22866.26|22786.26|22868.3|22788.3|22866.19|22786.19|10
1738438560000|2025-02-01 19:36:00|22866.23|22786.23|22866.31|22786.31|22866.43|22786.43|22866.1|22786.1|10
1738438570000|2025-02-01 19:36:10|22866.05|22786.05|22865.55|22785.55|22866.05|22786.05|22865.28|22785.28|9
1738438580000|2025-02-01 19:36:20|22865.41|22785.41|22860.45|22780.45|22865.41|22785.41|22859.82|22779.82|10
1738438590000|2025-02-01 19:36:30|22855.3|22775.3|22854.27|22774.27|22855.3|22775.3|22854.27|22774.27|9
1738438600000|2025-02-01 19:36:40|22853.76|22773.76|22849.21|22769.21|22853.76|22773.76|22849.21|22769.21|10
1738438610000|2025-02-01 19:36:50|22848.91|22768.91|22852.02|22772.02|22852.07|22772.07|22847.35|22767.35|10
1738438620000|2025-02-01 19:37:00|22851.94|22771.94|22830.23|22750.23|22851.94|22771.94|22830.23|22750.23|10
1738438630000|2025-02-01 19:37:10|22830.32|22750.32|22831.44|22751.44|22831.44|22751.44|22826.77|22746.77|10
1738438640000|2025-02-01 19:37:20|22831.02|22751.02|22828.45|22748.45|22832.56|22752.56|22828.45|22748.45|10
1738438650000|2025-02-01 19:37:30|22827.63|22747.63|22825|22745|22827.63|22747.63|22825|22745|10
1738438660000|2025-02-01 19:37:40|22823.88|22743.88|22821.57|22741.57|22824|22744|22821.57|22741.57|10
1738438670000|2025-02-01 19:37:50|22821.76|22741.76|22815.48|22735.48|22823.38|22743.38|22815.48|22735.48|10
1738438680000|2025-02-01 19:38:00|22816.13|22736.13|22814.95|22734.95|22816.81|22736.81|22814.66|22734.66|10
1738438690000|2025-02-01 19:38:10|22815.65|22735.65|22823.47|22743.47|22823.47|22743.47|22815.65|22735.65|10
1738438700000|2025-02-01 19:38:20|22823.55|22743.55|22822.25|22742.25|22825.32|22745.32|22822.18|22742.18|10
1738438710000|2025-02-01 19:38:30|22822.64|22742.64|22815.88|22735.88|22822.64|22742.64|22815.42|22735.42|10
1738438720000|2025-02-01 19:38:40|22816.54|22736.54|22815.78|22735.78|22816.98|22736.98|22815.78|22735.78|10
1738438730000|2025-02-01 19:38:50|22815.68|22735.68|22812.32|22732.32|22815.76|22735.76|22812.32|22732.32|10
1738438740000|2025-02-01 19:39:00|22811.98|22731.98|22812.81|22732.81|22813.51|22733.51|22811.76|22731.76|10
1738438750000|2025-02-01 19:39:10|22813.05|22733.05|22813.9|22733.9|22814|22734|22812.68|22732.68|10
1738438760000|2025-02-01 19:39:20|22813.84|22733.84|22810.37|22730.37|22813.84|22733.84|22810.37|22730.37|10
1738438770000|2025-02-01 19:39:30|22810.17|22730.17|22815.6|22735.6|22815.6|22735.6|22809.84|22729.84|10
1738438780000|2025-02-01 19:39:40|22815.2|22735.2|22810.98|22730.98|22815.94|22735.94|22810.95|22730.95|10
1738438790000|2025-02-01 19:39:50|22810.4|22730.4|22809.06|22729.06|22810.4|22730.4|22809.06|22729.06|10
1738438800000|2025-02-01 19:40:00|22809.11|22729.11|22807.28|22727.28|22812.79|22732.79|22807.28|22727.28|10
1738438810000|2025-02-01 19:40:10|22806.85|22726.85|22797.14|22717.14|22807.17|22727.17|22797.14|22717.14|10
1738438820000|2025-02-01 19:40:20|22797.69|22717.69|22794.53|22714.53|22797.82|22717.82|22794.53|22714.53|9
1738438830000|2025-02-01 19:40:30|22793.51|22713.51|22794.2|22714.2|22795.71|22715.71|22793.51|22713.51|10
1738438840000|2025-02-01 19:40:40|22794.09|22714.09|22793.97|22713.97|22795.09|22715.09|22793.97|22713.97|10
1738438850000|2025-02-01 19:40:50|22793.73|22713.73|22793.44|22713.44|22793.96|22713.96|22793|22713|10
1738438860000|2025-02-01 19:41:00|22792.79|22712.79|22795.62|22715.62|22795.99|22715.99|22792.79|22712.79|10
1738438870000|2025-02-01 19:41:10|22796.49|22716.49|22794.84|22714.84|22796.49|22716.49|22794.15|22714.15|10
1738438880000|2025-02-01 19:41:20|22795.82|22715.82|22799.67|22719.67|22799.67|22719.67|22795.82|22715.82|10
1738438890000|2025-02-01 19:41:30|22798.99|22718.99|22804.11|22724.11|22804.97|22724.97|22798.99|22718.99|10
1738438900000|2025-02-01 19:41:40|22803.8|22723.8|22799.12|22719.12|22803.8|22723.8|22799.03|22719.03|10
1738438910000|2025-02-01 19:41:50|22800.5|22720.5|22799.89|22719.89|22801.19|22721.19|22799.89|22719.89|10
1738438920000|2025-02-01 19:42:00|22799.58|22719.58|22800.92|22720.92|22800.92|22720.92|22799.53|22719.53|10
1738438930000|2025-02-01 19:42:10|22800.34|22720.34|22798.26|22718.26|22800.79|22720.79|22798.11|22718.11|10
1738438940000|2025-02-01 19:42:20|22798.09|22718.09|22796.08|22716.08|22798.32|22718.32|22796.08|22716.08|10
1738438950000|2025-02-01 19:42:30|22796.05|22716.05|22793.48|22713.48|22796.05|22716.05|22793.48|22713.48|10
1738438960000|2025-02-01 19:42:40|22793.07|22713.07|22797.96|22717.96|22797.96|22717.96|22792.61|22712.61|10
1738438970000|2025-02-01 19:42:50|22797.51|22717.51|22799.34|22719.34|22799.79|22719.79|22797.51|22717.51|10
1738438980000|2025-02-01 19:43:00|22800.5|22720.5|22803.59|22723.59|22803.59|22723.59|22800.28|22720.28|10
1738438990000|2025-02-01 19:43:10|22804.44|22724.44|22818.49|22738.49|22818.89|22738.89|22804.44|22724.44|10
1738439000000|2025-02-01 19:43:20|22818.5|22738.5|22814.35|22734.35|22818.88|22738.88|22814.35|22734.35|10
1738439010000|2025-02-01 19:43:30|22812.5|22732.5|22812.13|22732.13|22812.5|22732.5|22811.05|22731.05|9
1738439020000|2025-02-01 19:43:40|22812.19|22732.19|22807.62|22727.62|22812.65|22732.65|22807.62|22727.62|10
1738439030000|2025-02-01 19:43:50|22807.56|22727.56|22810.39|22730.39|22811.14|22731.14|22807.56|22727.56|10
1738439040000|2025-02-01 19:44:00|22810.38|22730.38|22807.93|22727.93|22810.38|22730.38|22807.46|22727.46|10
1738439050000|2025-02-01 19:44:10|22807.88|22727.88|22805.67|22725.67|22808.31|22728.31|22805.67|22725.67|10
1738439060000|2025-02-01 19:44:20|22804.95|22724.95|22803.64|22723.64|22805.45|22725.45|22802.26|22722.26|10
1738439070000|2025-02-01 19:44:30|22804.14|22724.14|22804.75|22724.75|22805.02|22725.02|22804.14|22724.14|10
1738439080000|2025-02-01 19:44:40|22805.73|22725.73|22803.77|22723.77|22806.72|22726.72|22803.76|22723.76|10
1738439090000|2025-02-01 19:44:50|22803.7|22723.7|22804.74|22724.74|22804.86|22724.86|22803.45|22723.45|10
1738439100000|2025-02-01 19:45:00|22804.19|22724.19|22796.08|22716.08|22804.19|22724.19|22796.08|22716.08|10
1738439110000|2025-02-01 19:45:10|22794.6|22714.6|22787.52|22707.52|22794.91|22714.91|22787.52|22707.52|10
1738439120000|2025-02-01 19:45:20|22787.78|22707.78|22786.35|22706.35|22787.86|22707.86|22786.34|22706.34|10
1738439130000|2025-02-01 19:45:30|22786.58|22706.58|22784.69|22704.69|22786.58|22706.58|22784.56|22704.56|10
1738439140000|2025-02-01 19:45:40|22783.84|22703.84|22772.74|22692.74|22783.84|22703.84|22771.3|22691.3|10
1738439150000|2025-02-01 19:45:50|22767.68|22687.68|22762.58|22682.58|22767.68|22687.68|22762|22682|9
1738439160000|2025-02-01 19:46:00|22762.36|22682.36|22764.04|22684.04|22764.85|22684.85|22762.21|22682.21|10
1738439170000|2025-02-01 19:46:10|22763.96|22683.96|22764.06|22684.06|22764.56|22684.56|22763.46|22683.46|10
1738439180000|2025-02-01 19:46:20|22763.44|22683.44|22757.77|22677.77|22763.44|22683.44|22757.77|22677.77|10
1738439190000|2025-02-01 19:46:30|22757.7|22677.7|22760.29|22680.29|22760.29|22680.29|22757.7|22677.7|10
1738439200000|2025-02-01 19:46:40|22760.36|22680.36|22758.17|22678.17|22760.36|22680.36|22757.66|22677.66|10
1738439210000|2025-02-01 19:46:50|22758.11|22678.11|22759.85|22679.85|22759.85|22679.85|22757.8|22677.8|10
1738439220000|2025-02-01 19:47:00|22759.19|22679.19|22755.86|22675.86|22759.19|22679.19|22755|22675|10
1738439230000|2025-02-01 19:47:10|22755.9|22675.9|22753.09|22673.09|22756.1|22676.1|22752.58|22672.58|10
1738439240000|2025-02-01 19:47:20|22753.7|22673.7|22745.48|22665.48|22753.7|22673.7|22745.48|22665.48|10
1738439250000|2025-02-01 19:47:30|22745.53|22665.53|22740.99|22660.99|22745.6|22665.6|22740.34|22660.34|10
1738439260000|2025-02-01 19:47:40|22740.98|22660.98|22741.23|22661.23|22742.19|22662.19|22740.39|22660.39|10
1738439270000|2025-02-01 19:47:50|22740.95|22660.95|22745.21|22665.21|22745.21|22665.21|22740.95|22660.95|9
1738439280000|2025-02-01 19:48:00|22746.64|22666.64|22748.09|22668.09|22748.09|22668.09|22746.64|22666.64|10
1738439290000|2025-02-01 19:48:10|22748.04|22668.04|22748.96|22668.96|22750.68|22670.68|22748.04|22668.04|10
1738439300000|2025-02-01 19:48:20|22749.47|22669.47|22762.73|22682.73|22762.73|22682.73|22749.47|22669.47|10
1738439310000|2025-02-01 19:48:30|22763.2|22683.2|22766.06|22686.06|22766.06|22686.06|22763.2|22683.2|10
1738439320000|2025-02-01 19:48:40|22766.88|22686.88|22763.91|22683.91|22767|22687|22762.87|22682.87|10
1738439330000|2025-02-01 19:48:50|22763.94|22683.94|22765.22|22685.22|22766.81|22686.81|22763.94|22683.94|10
1738439340000|2025-02-01 19:49:00|22765.2|22685.2|22763.24|22683.24|22765.2|22685.2|22763.24|22683.24|10
1738439350000|2025-02-01 19:49:10|22761.57|22681.57|22764.23|22684.23|22764.23|22684.23|22761.48|22681.48|10
1738439360000|2025-02-01 19:49:20|22765.14|22685.14|22767.15|22687.15|22767.15|22687.15|22765.14|22685.14|9
1738439370000|2025-02-01 19:49:30|22767.52|22687.52|22771.39|22691.39|22771.39|22691.39|22767.52|22687.52|10
1738439380000|2025-02-01 19:49:40|22771.31|22691.31|22770.93|22690.93|22771.31|22691.31|22770.19|22690.19|10
1738439390000|2025-02-01 19:49:50|22770.89|22690.89|22771.92|22691.92|22771.92|22691.92|22769|22689|10
1738439400000|2025-02-01 19:50:00|22771.76|22691.76|22780|22700|22780.13|22700.13|22771.48|22691.48|9
1738439410000|2025-02-01 19:50:10|22781.7|22701.7|22796.33|22716.33|22796.33|22716.33|22781.7|22701.7|10
1738439420000|2025-02-01 19:50:20|22797.38|22717.38|22798.62|22718.62|22798.62|22718.62|22795.64|22715.64|10
1738439430000|2025-02-01 19:50:30|22799.01|22719.01|22794.33|22714.33|22799.01|22719.01|22794.33|22714.33|10
1738439440000|2025-02-01 19:50:40|22792.75|22712.75|22786.61|22706.61|22792.75|22712.75|22786.61|22706.61|10
1738439450000|2025-02-01 19:50:50|22786.92|22706.92|22787.28|22707.28|22787.28|22707.28|22786.17|22706.17|10
1738439460000|2025-02-01 19:51:00|22787.68|22707.68|22793.19|22713.19|22793.19|22713.19|22787.68|22707.68|10
1738439470000|2025-02-01 19:51:10|22793.13|22713.13|22799.78|22719.78|22799.78|22719.78|22793.13|22713.13|9
1738439480000|2025-02-01 19:51:20|22802.29|22722.29|22800.59|22720.59|22802.54|22722.54|22800.42|22720.42|10
1738439490000|2025-02-01 19:51:30|22800.96|22720.96|22802.37|22722.37|22802.37|22722.37|22800.6|22720.6|9
1738439500000|2025-02-01 19:51:40|22802.5|22722.5|22804.6|22724.6|22805.08|22725.08|22802.5|22722.5|10
1738439510000|2025-02-01 19:51:50|22804.73|22724.73|22803.11|22723.11|22804.85|22724.85|22803.11|22723.11|10
1738439520000|2025-02-01 19:52:00|22803.01|22723.01|22802|22722|22803.2|22723.2|22802|22722|9
1738439530000|2025-02-01 19:52:10|22802.17|22722.17|22799.37|22719.37|22802.17|22722.17|22799.37|22719.37|10
1738439540000|2025-02-01 19:52:20|22799.57|22719.57|22801.29|22721.29|22801.29|22721.29|22799.57|22719.57|10
1738439550000|2025-02-01 19:52:30|22802.56|22722.56|22810.44|22730.44|22810.44|22730.44|22802.56|22722.56|10
1738439560000|2025-02-01 19:52:40|22810.28|22730.28|22807.85|22727.85|22810.28|22730.28|22807.85|22727.85|10
1738439570000|2025-02-01 19:52:50|22807.53|22727.53|22806.42|22726.42|22807.53|22727.53|22806.42|22726.42|10
1738439580000|2025-02-01 19:53:00|22806.82|22726.82|22807.92|22727.92|22807.94|22727.94|22806.46|22726.46|10
1738439590000|2025-02-01 19:53:10|22807.81|22727.81|22805.56|22725.56|22807.94|22727.94|22805.56|22725.56|10
1738439600000|2025-02-01 19:53:20|22804.26|22724.26|22803.96|22723.96|22804.56|22724.56|22803.36|22723.36|10
1738439610000|2025-02-01 19:53:30|22804.3|22724.3|22804.84|22724.84|22805.07|22725.07|22804.3|22724.3|9
1738439620000|2025-02-01 19:53:40|22804.62|22724.62|22804.05|22724.05|22804.62|22724.62|22802.7|22722.7|10
1738439630000|2025-02-01 19:53:50|22804.1|22724.1|22805.07|22725.07|22805.07|22725.07|22803.52|22723.52|10
1738439640000|2025-02-01 19:54:00|22805.13|22725.13|22802.78|22722.78|22805.13|22725.13|22802.78|22722.78|10
1738439650000|2025-02-01 19:54:10|22802.41|22722.41|22802.49|22722.49|22802.81|22722.81|22801.51|22721.51|10
1738439660000|2025-02-01 19:54:20|22803.01|22723.01|22802.28|22722.28|22803.19|22723.19|22802.28|22722.28|9
1738439670000|2025-02-01 19:54:30|22802.37|22722.37|22803.11|22723.11|22803.76|22723.76|22801.31|22721.31|10
1738439680000|2025-02-01 19:54:40|22802.78|22722.78|22798.89|22718.89|22802.78|22722.78|22798.89|22718.89|10
1738439690000|2025-02-01 19:54:50|22799.02|22719.02|22798.83|22718.83|22799.99|22719.99|22798.83|22718.83|10
1738439700000|2025-02-01 19:55:00|22799.46|22719.46|22796.15|22716.15|22799.58|22719.58|22796.15|22716.15|10
1738439710000|2025-02-01 19:55:10|22795.79|22715.79|22781.79|22701.79|22795.79|22715.79|22781.79|22701.79|10
1738439720000|2025-02-01 19:55:20|22781.51|22701.51|22781.26|22701.26|22781.51|22701.51|22780.57|22700.57|10
1738439730000|2025-02-01 19:55:30|22781.38|22701.38|22782.18|22702.18|22782.43|22702.43|22781.28|22701.28|10
1738439740000|2025-02-01 19:55:40|22782.16|22702.16|22783.33|22703.33|22783.33|22703.33|22782.09|22702.09|10
1738439750000|2025-02-01 19:55:50|22783.3|22703.3|22784.57|22704.57|22785.39|22705.39|22783.3|22703.3|10
1738439760000|2025-02-01 19:56:00|22784.85|22704.85|22786.87|22706.87|22786.87|22706.87|22784.56|22704.56|10
1738439770000|2025-02-01 19:56:10|22787.39|22707.39|22786.93|22706.93|22789.85|22709.85|22786.11|22706.11|10
1738439780000|2025-02-01 19:56:20|22786.75|22706.75|22788.31|22708.31|22788.31|22708.31|22786.63|22706.63|10
1738439790000|2025-02-01 19:56:30|22788.4|22708.4|22789.18|22709.18|22789.79|22709.79|22788.39|22708.39|10
1738439800000|2025-02-01 19:56:40|22789.2|22709.2|22792.33|22712.33|22792.33|22712.33|22789.2|22709.2|10
1738439810000|2025-02-01 19:56:50|22792.32|22712.32|22791.83|22711.83|22793.12|22713.12|22791.83|22711.83|10
1738439820000|2025-02-01 19:57:00|22792.45|22712.45|22792.87|22712.87|22793.21|22713.21|22792.45|22712.45|10
1738439830000|2025-02-01 19:57:10|22792.96|22712.96|22794.55|22714.55|22794.59|22714.59|22792.96|22712.96|10
1738439840000|2025-02-01 19:57:20|22794.64|22714.64|22795.18|22715.18|22795.26|22715.26|22794.52|22714.52|10
1738439850000|2025-02-01 19:57:30|22794.65|22714.65|22799.89|22719.89|22799.89|22719.89|22794.65|22714.65|10
1738439860000|2025-02-01 19:57:40|22800.08|22720.08|22801.22|22721.22|22801.69|22721.69|22800.08|22720.08|10
1738439870000|2025-02-01 19:57:50|22801.52|22721.52|22798.8|22718.8|22802.29|22722.29|22798.8|22718.8|9
1738439880000|2025-02-01 19:58:00|22799.44|22719.44|22805.81|22725.81|22806.67|22726.67|22799.34|22719.34|9
1738439890000|2025-02-01 19:58:10|22805.88|22725.88|22805|22725|22805.96|22725.96|22805|22725|9
1738439900000|2025-02-01 19:58:20|22805.05|22725.05|22804.66|22724.66|22805.49|22725.49|22804.34|22724.34|10
1738439910000|2025-02-01 19:58:30|22804.8|22724.8|22807.53|22727.53|22807.62|22727.62|22804.8|22724.8|9
1738439920000|2025-02-01 19:58:40|22807.46|22727.46|22807.37|22727.37|22807.84|22727.84|22807.13|22727.13|10
1738439930000|2025-02-01 19:58:50|22806.77|22726.77|22807.03|22727.03|22807.19|22727.19|22806.77|22726.77|10
1738439940000|2025-02-01 19:59:00|22806.62|22726.62|22807.24|22727.24|22807.47|22727.47|22806.62|22726.62|9
1738439950000|2025-02-01 19:59:10|22807.32|22727.32|22805.91|22725.91|22807.32|22727.32|22805.91|22725.91|10
1738439960000|2025-02-01 19:59:20|22806.85|22726.85|22807.04|22727.04|22807.75|22727.75|22806.85|22726.85|10
1738439970000|2025-02-01 19:59:30|22807.01|22727.01|22807.44|22727.44|22807.44|22727.44|22806.6|22726.6|9
1738439980000|2025-02-01 19:59:40|22807.28|22727.28|22807.02|22727.02|22807.35|22727.35|22807.02|22727.02|9
1738439990000|2025-02-01 19:59:50|22807.01|22727.01|22808.53|22728.53|22808.53|22728.53|22806.96|22726.96|10
1738440000000|2025-02-01 20:00:00|22808.4|22728.4|22807.08|22727.08|22808.58|22728.58|22806.35|22726.35|10
1738440010000|2025-02-01 20:00:10|22806.86|22726.86|22798.59|22718.59|22806.86|22726.86|22798.59|22718.59|10
1738440020000|2025-02-01 20:00:20|22798.28|22718.28|22794.9|22714.9|22798.28|22718.28|22793.91|22713.91|10
1738440030000|2025-02-01 20:00:30|22794.95|22714.95|22793.66|22713.66|22794.95|22714.95|22793.66|22713.66|9
1738440040000|2025-02-01 20:00:40|22793.51|22713.51|22790.5|22710.5|22793.55|22713.55|22790.5|22710.5|10
1738440050000|2025-02-01 20:00:50|22790|22710|22784.57|22704.57|22790|22710|22783.73|22703.73|10
1738440060000|2025-02-01 20:01:00|22783.91|22703.91|22779.39|22699.39|22783.91|22703.91|22779.39|22699.39|10
1738440070000|2025-02-01 20:01:10|22778.88|22698.88|22778.28|22698.28|22778.88|22698.88|22777.64|22697.64|10
1738440080000|2025-02-01 20:01:20|22779.93|22699.93|22777.57|22697.57|22780.66|22700.66|22777.44|22697.44|10
1738440090000|2025-02-01 20:01:30|22777.72|22697.72|22774.63|22694.63|22778.28|22698.28|22774.63|22694.63|10
1738440100000|2025-02-01 20:01:40|22773.78|22693.78|22773.23|22693.23|22774.42|22694.42|22772.87|22692.87|10
1738440110000|2025-02-01 20:01:50|22773.38|22693.38|22771.62|22691.62|22773.38|22693.38|22771.62|22691.62|10
1738440120000|2025-02-01 20:02:00|22771.74|22691.74|22770.59|22690.59|22771.74|22691.74|22768.65|22688.65|10
1738440130000|2025-02-01 20:02:10|22768.96|22688.96|22768.05|22688.05|22769.13|22689.13|22768.05|22688.05|10
1738440140000|2025-02-01 20:02:20|22768.17|22688.17|22768.61|22688.61|22768.99|22688.99|22767.93|22687.93|10
1738440150000|2025-02-01 20:02:30|22768.77|22688.77|22765.61|22685.61|22768.77|22688.77|22765.61|22685.61|9
1738440160000|2025-02-01 20:02:40|22764.74|22684.74|22762.43|22682.43|22764.74|22684.74|22762.43|22682.43|10
1738440170000|2025-02-01 20:02:50|22762.4|22682.4|22756.51|22676.51|22762.4|22682.4|22756.51|22676.51|10
1738440180000|2025-02-01 20:03:00|22756.64|22676.64|22757.27|22677.27|22758.32|22678.32|22756.64|22676.64|10
1738440190000|2025-02-01 20:03:10|22756.03|22676.03|22755.87|22675.87|22756.44|22676.44|22755.77|22675.77|10
1738440200000|2025-02-01 20:03:20|22755.92|22675.92|22755.74|22675.74|22756.98|22676.98|22755.74|22675.74|10
1738440210000|2025-02-01 20:03:30|22755.5|22675.5|22750.05|22670.05|22755.66|22675.66|22750.05|22670.05|8
1738440220000|2025-02-01 20:03:40|22750.72|22670.72|22752.3|22672.3|22752.3|22672.3|22750.72|22670.72|9
1738440230000|2025-02-01 20:03:50|22752.45|22672.45|22752.9|22672.9|22752.9|22672.9|22752.27|22672.27|10
1738440240000|2025-02-01 20:04:00|22753.85|22673.85|22756.9|22676.9|22757.24|22677.24|22753.85|22673.85|10
1738440250000|2025-02-01 20:04:10|22756.91|22676.91|22752.46|22672.46|22756.91|22676.91|22752.46|22672.46|10
1738440260000|2025-02-01 20:04:20|22752.45|22672.45|22752.27|22672.27|22753.03|22673.03|22752.2|22672.2|10
1738440270000|2025-02-01 20:04:30|22752.12|22672.12|22749.11|22669.11|22752.12|22672.12|22749.11|22669.11|10
1738440280000|2025-02-01 20:04:40|22749.05|22669.05|22748.67|22668.67|22749.05|22669.05|22748.16|22668.16|10
1738440290000|2025-02-01 20:04:50|22748.7|22668.7|22748.68|22668.68|22748.77|22668.77|22748.67|22668.67|9
1738440300000|2025-02-01 20:05:00|22748.96|22668.96|22749.63|22669.63|22750.38|22670.38|22748.96|22668.96|10
1738440310000|2025-02-01 20:05:10|22749.38|22669.38|22744.71|22664.71|22749.38|22669.38|22741.23|22661.23|10
1738440320000|2025-02-01 20:05:20|22746.4|22666.4|22745.09|22665.09|22746.64|22666.64|22745.09|22665.09|10
1738440330000|2025-02-01 20:05:30|22745.13|22665.13|22743.66|22663.66|22745.18|22665.18|22743.66|22663.66|10
1738440340000|2025-02-01 20:05:40|22743.73|22663.73|22740.4|22660.4|22743.73|22663.73|22740.4|22660.4|10
1738440350000|2025-02-01 20:05:50|22740.26|22660.26|22739.32|22659.32|22740.26|22660.26|22739.19|22659.19|10
1738440360000|2025-02-01 20:06:00|22739.38|22659.38|22741.21|22661.21|22741.4|22661.4|22739.38|22659.38|10
1738440370000|2025-02-01 20:06:10|22741.17|22661.17|22741.95|22661.95|22744.17|22664.17|22741.17|22661.17|10
1738440380000|2025-02-01 20:06:20|22741.67|22661.67|22733.39|22653.39|22741.67|22661.67|22732.92|22652.92|10
1738440390000|2025-02-01 20:06:30|22733.44|22653.44|22720.56|22640.56|22733.44|22653.44|22720.56|22640.56|10
1738440400000|2025-02-01 20:06:40|22720.79|22640.79|22719.07|22639.07|22721.81|22641.81|22719.07|22639.07|10
1738440410000|2025-02-01 20:06:50|22719.17|22639.17|22722.18|22642.18|22722.18|22642.18|22718.86|22638.86|10
1738440420000|2025-02-01 20:07:00|22720.78|22640.78|22721.91|22641.91|22724.58|22644.58|22720.78|22640.78|10
1738440430000|2025-02-01 20:07:10|22723.19|22643.19|22726.72|22646.72|22726.72|22646.72|22723.19|22643.19|10
1738440440000|2025-02-01 20:07:20|22727.46|22647.46|22728.41|22648.41|22728.61|22648.61|22725.93|22645.93|10
1738440450000|2025-02-01 20:07:30|22728.35|22648.35|22722.01|22642.01|22728.57|22648.57|22721.66|22641.66|10
1738440460000|2025-02-01 20:07:40|22721.26|22641.26|22701.12|22621.12|22721.26|22641.26|22701.12|22621.12|10
1738440470000|2025-02-01 20:07:50|22698.84|22618.84|22697.63|22617.63|22698.84|22618.84|22697.05|22617.05|10
1738440480000|2025-02-01 20:08:00|22697.7|22617.7|22698.8|22618.8|22698.8|22618.8|22697.7|22617.7|10
1738440490000|2025-02-01 20:08:10|22699.48|22619.48|22701.62|22621.62|22701.85|22621.85|22699.48|22619.48|10
1738440500000|2025-02-01 20:08:20|22701.71|22621.71|22700.32|22620.32|22701.71|22621.71|22700.32|22620.32|9
1738440510000|2025-02-01 20:08:30|22700.8|22620.8|22708.71|22628.71|22709.16|22629.16|22700.8|22620.8|10
1738440520000|2025-02-01 20:08:40|22708.73|22628.73|22707.84|22627.84|22710.31|22630.31|22707.84|22627.84|10
1738440530000|2025-02-01 20:08:50|22707.37|22627.37|22704.32|22624.32|22707.37|22627.37|22704.32|22624.32|10
1738440540000|2025-02-01 20:09:00|22704.6|22624.6|22705.02|22625.02|22705.4|22625.4|22704.57|22624.57|10
1738440550000|2025-02-01 20:09:10|22704.84|22624.84|22706.09|22626.09|22706.16|22626.16|22704.84|22624.84|10
1738440560000|2025-02-01 20:09:20|22705.5|22625.5|22714.17|22634.17|22714.17|22634.17|22705.2|22625.2|10
1738440570000|2025-02-01 20:09:30|22715.08|22635.08|22720.38|22640.38|22720.38|22640.38|22715.08|22635.08|10
1738440580000|2025-02-01 20:09:40|22721|22641|22726.33|22646.33|22727.27|22647.27|22721|22641|10
1738440590000|2025-02-01 20:09:50|22724.37|22644.37|22718.23|22638.23|22724.37|22644.37|22718.23|22638.23|10
1738440600000|2025-02-01 20:10:00|22718.24|22638.24|22716.15|22636.15|22718.24|22638.24|22715.42|22635.42|9
1738440610000|2025-02-01 20:10:10|22716.22|22636.22|22718.89|22638.89|22718.89|22638.89|22714.92|22634.92|10
1738440620000|2025-02-01 20:10:20|22718.58|22638.58|22719.31|22639.31|22719.87|22639.87|22717.12|22637.12|10
1738440630000|2025-02-01 20:10:30|22719.32|22639.32|22721.29|22641.29|22721.32|22641.32|22719.32|22639.32|10
1738440640000|2025-02-01 20:10:40|22722.22|22642.22|22720.01|22640.01|22722.37|22642.37|22720.01|22640.01|10
1738440650000|2025-02-01 20:10:50|22719.45|22639.45|22719.66|22639.66|22720.7|22640.7|22718.54|22638.54|10
1738440660000|2025-02-01 20:11:00|22719.13|22639.13|22721.71|22641.71|22721.71|22641.71|22719.01|22639.01|10
1738440670000|2025-02-01 20:11:10|22721.44|22641.44|22722.77|22642.77|22722.77|22642.77|22721.15|22641.15|10
1738440680000|2025-02-01 20:11:20|22722.49|22642.49|22721.02|22641.02|22722.78|22642.78|22721.02|22641.02|10
1738440690000|2025-02-01 20:11:30|22719.87|22639.87|22722.5|22642.5|22722.51|22642.51|22719.43|22639.43|10
1738440700000|2025-02-01 20:11:40|22722.79|22642.79|22725.21|22645.21|22725.21|22645.21|22722.79|22642.79|10
1738440710000|2025-02-01 20:11:50|22723.22|22643.22|22715.02|22635.02|22723.22|22643.22|22713.43|22633.43|10
1738440720000|2025-02-01 20:12:00|22716.49|22636.49|22719.86|22639.86|22720.11|22640.11|22715.59|22635.59|10
1738440730000|2025-02-01 20:12:10|22719.36|22639.36|22719.37|22639.37|22720.17|22640.17|22718.4|22638.4|10
1738440740000|2025-02-01 20:12:20|22719.41|22639.41|22715.07|22635.07|22719.41|22639.41|22715.07|22635.07|10
1738440750000|2025-02-01 20:12:30|22714.92|22634.92|22704.23|22624.23|22714.92|22634.92|22704.2|22624.2|10
1738440760000|2025-02-01 20:12:40|22703.93|22623.93|22699.71|22619.71|22704.4|22624.4|22699.71|22619.71|10
1738440770000|2025-02-01 20:12:50|22700.01|22620.01|22696.94|22616.94|22700.01|22620.01|22696.94|22616.94|9
1738440780000|2025-02-01 20:13:00|22696.4|22616.4|22688.34|22608.34|22696.4|22616.4|22688.34|22608.34|10
1738440790000|2025-02-01 20:13:10|22689.63|22609.63|22687.89|22607.89|22689.84|22609.84|22687.89|22607.89|10
1738440800000|2025-02-01 20:13:20|22688.12|22608.12|22688.34|22608.34|22688.44|22608.44|22687.35|22607.35|10
1738440810000|2025-02-01 20:13:30|22687.64|22607.64|22683.88|22603.88|22687.82|22607.82|22683.88|22603.88|10
1738440820000|2025-02-01 20:13:40|22683.75|22603.75|22676.31|22596.31|22683.85|22603.85|22676.31|22596.31|10
1738440830000|2025-02-01 20:13:50|22679.92|22599.92|22677.44|22597.44|22679.92|22599.92|22677.44|22597.44|10
1738440840000|2025-02-01 20:14:00|22677.39|22597.39|22678.28|22598.28|22678.28|22598.28|22676.75|22596.75|9
1738440850000|2025-02-01 20:14:10|22678.71|22598.71|22678.48|22598.48|22679.33|22599.33|22678.18|22598.18|10
1738440860000|2025-02-01 20:14:20|22677.92|22597.92|22680.26|22600.26|22680.26|22600.26|22677.83|22597.83|9
1738440870000|2025-02-01 20:14:30|22681.01|22601.01|22679.42|22599.42|22681.92|22601.92|22679.42|22599.42|10
1738440880000|2025-02-01 20:14:40|22679.38|22599.38|22680.5|22600.5|22680.82|22600.82|22679.38|22599.38|10
1738440890000|2025-02-01 20:14:50|22680.82|22600.82|22681.65|22601.65|22681.96|22601.96|22680.54|22600.54|10
1738440900000|2025-02-01 20:15:00|22681.26|22601.26|22683.04|22603.04|22683.04|22603.04|22680.67|22600.67|10
1738440910000|2025-02-01 20:15:10|22682.79|22602.79|22694.87|22614.87|22694.87|22614.87|22682.79|22602.79|10
1738440920000|2025-02-01 20:15:20|22695.64|22615.64|22702.33|22622.33|22702.35|22622.35|22695.64|22615.64|10
1738440930000|2025-02-01 20:15:30|22703.22|22623.22|22708.29|22628.29|22708.38|22628.38|22703.22|22623.22|10
1738440940000|2025-02-01 20:15:40|22707.69|22627.69|22705.71|22625.71|22708.6|22628.6|22705.71|22625.71|9
1738440950000|2025-02-01 20:15:50|22705.51|22625.51|22699.61|22619.61|22705.51|22625.51|22699.6|22619.6|10
1738440960000|2025-02-01 20:16:00|22699.59|22619.59|22698.36|22618.36|22699.91|22619.91|22697.64|22617.64|10
1738440970000|2025-02-01 20:16:10|22698.43|22618.43|22699.96|22619.96|22700.51|22620.51|22698.43|22618.43|10
1738440980000|2025-02-01 20:16:20|22699.82|22619.82|22695.6|22615.6|22699.82|22619.82|22694.41|22614.41|10
1738440990000|2025-02-01 20:16:30|22696.24|22616.24|22700.16|22620.16|22700.2|22620.2|22696.24|22616.24|10
1738441000000|2025-02-01 20:16:40|22703.01|22623.01|22712.99|22632.99|22712.99|22632.99|22703.01|22623.01|10
1738441010000|2025-02-01 20:16:50|22714.57|22634.57|22715.79|22635.79|22716.55|22636.55|22713.99|22633.99|10
1738441020000|2025-02-01 20:17:00|22714.46|22634.46|22716.3|22636.3|22716.3|22636.3|22714.04|22634.04|10
1738441030000|2025-02-01 20:17:10|22715.97|22635.97|22717.04|22637.04|22717.04|22637.04|22714.16|22634.16|10
1738441040000|2025-02-01 20:17:20|22718.3|22638.3|22717.45|22637.45|22718.64|22638.64|22717.44|22637.44|10
1738441050000|2025-02-01 20:17:30|22717.32|22637.32|22716.17|22636.17|22717.32|22637.32|22713.52|22633.52|10
1738441060000|2025-02-01 20:17:40|22715.43|22635.43|22718.32|22638.32|22718.49|22638.49|22715.43|22635.43|10
1738441070000|2025-02-01 20:17:50|22718.38|22638.38|22717.4|22637.4|22719.63|22639.63|22717.4|22637.4|10
1738441080000|2025-02-01 20:18:00|22716.68|22636.68|22716.63|22636.63|22716.68|22636.68|22712.73|22632.73|10
1738441090000|2025-02-01 20:18:10|22717.08|22637.08|22723.26|22643.26|22723.26|22643.26|22717.08|22637.08|10
1738441100000|2025-02-01 20:18:20|22723.82|22643.82|22722.59|22642.59|22725.13|22645.13|22722.59|22642.59|10
1738441110000|2025-02-01 20:18:30|22722.12|22642.12|22723.67|22643.67|22723.67|22643.67|22721.92|22641.92|10
1738441120000|2025-02-01 20:18:40|22724.16|22644.16|22721.47|22641.47|22724.16|22644.16|22720.17|22640.17|10
1738441130000|2025-02-01 20:18:50|22721.4|22641.4|22715.06|22635.06|22721.4|22641.4|22715.06|22635.06|10
1738441140000|2025-02-01 20:19:00|22713.22|22633.22|22703.94|22623.94|22713.22|22633.22|22703.94|22623.94|10
1738441150000|2025-02-01 20:19:10|22703.61|22623.61|22701.46|22621.46|22703.61|22623.61|22700.24|22620.24|10
1738441160000|2025-02-01 20:19:20|22701.64|22621.64|22701|22621|22701.64|22621.64|22700.7|22620.7|10
1738441170000|2025-02-01 20:19:30|22700.64|22620.64|22694.07|22614.07|22700.64|22620.64|22694.07|22614.07|9
1738441180000|2025-02-01 20:19:40|22694.53|22614.53|22699.36|22619.36|22699.36|22619.36|22694.53|22614.53|10
1738441190000|2025-02-01 20:19:50|22699.44|22619.44|22698.87|22618.87|22699.69|22619.69|22698.74|22618.74|9
1738441200000|2025-02-01 20:20:00|22698.75|22618.75|22698.52|22618.52|22698.75|22618.75|22696.35|22616.35|10
1738441210000|2025-02-01 20:20:10|22698.23|22618.23|22697.71|22617.71|22698.45|22618.45|22697.19|22617.19|10
1738441220000|2025-02-01 20:20:20|22696.85|22616.85|22696.58|22616.58|22698.41|22618.41|22696.19|22616.19|10
1738441230000|2025-02-01 20:20:30|22696.35|22616.35|22682.14|22602.14|22696.35|22616.35|22681.5|22601.5|10
1738441240000|2025-02-01 20:20:40|22681.25|22601.25|22664.53|22584.53|22681.25|22601.25|22664.53|22584.53|10
1738441250000|2025-02-01 20:20:50|22664.32|22584.32|22655.24|22575.24|22664.32|22584.32|22655.24|22575.24|10
1738441260000|2025-02-01 20:21:00|22655.15|22575.15|22648.79|22568.79|22655.15|22575.15|22647.34|22567.34|9
1738441270000|2025-02-01 20:21:10|22648.23|22568.23|22645.83|22565.83|22648.48|22568.48|22645.83|22565.83|9
1738441280000|2025-02-01 20:21:20|22646.55|22566.55|22645.5|22565.5|22646.55|22566.55|22645.11|22565.11|10
1738441290000|2025-02-01 20:21:30|22645.63|22565.63|22645.78|22565.78|22646.04|22566.04|22644.89|22564.89|10
1738441300000|2025-02-01 20:21:40|22646.07|22566.07|22644.22|22564.22|22646.61|22566.61|22644.22|22564.22|10
1738441310000|2025-02-01 20:21:50|22644.4|22564.4|22643.97|22563.97|22646.03|22566.03|22643.97|22563.97|9
1738441320000|2025-02-01 20:22:00|22643.91|22563.91|22639.45|22559.45|22644.03|22564.03|22638.75|22558.75|10
1738441330000|2025-02-01 20:22:10|22639.75|22559.75|22639.04|22559.04|22640.55|22560.55|22639.04|22559.04|9
1738441340000|2025-02-01 20:22:20|22638.98|22558.98|22640.69|22560.69|22643.11|22563.11|22638.98|22558.98|10
1738441350000|2025-02-01 20:22:30|22641.02|22561.02|22645.41|22565.41|22646.17|22566.17|22640.8|22560.8|10
1738441360000|2025-02-01 20:22:40|22645.43|22565.43|22645.15|22565.15|22645.43|22565.43|22644.5|22564.5|10
1738441370000|2025-02-01 20:22:50|22645.1|22565.1|22641.76|22561.76|22645.1|22565.1|22641.76|22561.76|10
1738441380000|2025-02-01 20:23:00|22641.75|22561.75|22643.56|22563.56|22644.1|22564.1|22641.72|22561.72|10
1738441390000|2025-02-01 20:23:10|22643.57|22563.57|22637.01|22557.01|22643.57|22563.57|22637.01|22557.01|10
1738441400000|2025-02-01 20:23:20|22636.57|22556.57|22629.04|22549.04|22636.57|22556.57|22628.88|22548.88|10
1738441410000|2025-02-01 20:23:30|22629.14|22549.14|22631.3|22551.3|22631.66|22551.66|22628.11|22548.11|10
1738441420000|2025-02-01 20:23:40|22631.43|22551.43|22628.16|22548.16|22631.52|22551.52|22627.74|22547.74|10
1738441430000|2025-02-01 20:23:50|22628.21|22548.21|22621.83|22541.83|22628.21|22548.21|22621.83|22541.83|10
1738441440000|2025-02-01 20:24:00|22621.77|22541.77|22623.41|22543.41|22624.04|22544.04|22621.77|22541.77|10
1738441450000|2025-02-01 20:24:10|22623.69|22543.69|22621.29|22541.29|22624.44|22544.44|22621.29|22541.29|10
1738441460000|2025-02-01 20:24:20|22621.14|22541.14|22621.74|22541.74|22623.03|22543.03|22621.11|22541.11|10
1738441470000|2025-02-01 20:24:30|22622.22|22542.22|22623.53|22543.53|22623.53|22543.53|22622.21|22542.21|9
1738441480000|2025-02-01 20:24:40|22623.34|22543.34|22627.92|22547.92|22628.52|22548.52|22623.34|22543.34|10
1738441490000|2025-02-01 20:24:50|22627.43|22547.43|22626.82|22546.82|22627.43|22547.43|22626.08|22546.08|10
1738441500000|2025-02-01 20:25:00|22626.93|22546.93|22626.41|22546.41|22631.01|22551.01|22626.41|22546.41|10
1738441510000|2025-02-01 20:25:10|22626.33|22546.33|22619.92|22539.92|22626.33|22546.33|22619.92|22539.92|10
1738441520000|2025-02-01 20:25:20|22619.1|22539.1|22619.58|22539.58|22621.1|22541.1|22618.96|22538.96|10
1738441530000|2025-02-01 20:25:30|22618.55|22538.55|22618.44|22538.44|22618.55|22538.55|22617.47|22537.47|10
1738441540000|2025-02-01 20:25:40|22618.48|22538.48|22618.15|22538.15|22619.09|22539.09|22618.15|22538.15|10
1738441550000|2025-02-01 20:25:50|22618.59|22538.59|22617.34|22537.34|22618.75|22538.75|22617.28|22537.28|10
1738441560000|2025-02-01 20:26:00|22617.19|22537.19|22619.61|22539.61|22619.72|22539.72|22616.91|22536.91|10
1738441570000|2025-02-01 20:26:10|22619.91|22539.91|22623.82|22543.82|22623.82|22543.82|22619.91|22539.91|10
1738441580000|2025-02-01 20:26:20|22623.79|22543.79|22626.28|22546.28|22627.05|22547.05|22623.79|22543.79|10
1738441590000|2025-02-01 20:26:30|22625.28|22545.28|22624.32|22544.32|22625.83|22545.83|22624.06|22544.06|10
1738441600000|2025-02-01 20:26:40|22624.26|22544.26|22623.97|22543.97|22625.13|22545.13|22623.09|22543.09|10
1738441610000|2025-02-01 20:26:50|22622.79|22542.79|22622.37|22542.37|22622.79|22542.79|22621.08|22541.08|9
1738441620000|2025-02-01 20:27:00|22622.86|22542.86|22623.94|22543.94|22624|22544|22622.86|22542.86|10
1738441630000|2025-02-01 20:27:10|22625.09|22545.09|22638.16|22558.16|22638.16|22558.16|22625.09|22545.09|10
1738441640000|2025-02-01 20:27:20|22638.07|22558.07|22638.82|22558.82|22639.88|22559.88|22638.07|22558.07|10
1738441650000|2025-02-01 20:27:30|22638.81|22558.81|22639.1|22559.1|22641.74|22561.74|22638.19|22558.19|10
1738441660000|2025-02-01 20:27:40|22638.91|22558.91|22635.21|22555.21|22638.91|22558.91|22635.21|22555.21|10
1738441670000|2025-02-01 20:27:50|22635.13|22555.13|22634.59|22554.59|22635.23|22555.23|22633.48|22553.48|8
1738441680000|2025-02-01 20:28:00|22634.43|22554.43|22630.27|22550.27|22634.43|22554.43|22628.53|22548.53|10
1738441690000|2025-02-01 20:28:10|22629.75|22549.75|22629.01|22549.01|22630.7|22550.7|22629.01|22549.01|10
1738441700000|2025-02-01 20:28:20|22628.88|22548.88|22623.48|22543.48|22629.16|22549.16|22623.48|22543.48|10
1738441710000|2025-02-01 20:28:30|22622.26|22542.26|22621.58|22541.58|22624.22|22544.22|22621.58|22541.58|10
1738441720000|2025-02-01 20:28:40|22621.49|22541.49|22619.42|22539.42|22621.49|22541.49|22615.53|22535.53|10
1738441730000|2025-02-01 20:28:50|22619.97|22539.97|22621.44|22541.44|22622|22542|22619.97|22539.97|10
1738441740000|2025-02-01 20:29:00|22621.43|22541.43|22622.03|22542.03|22623.3|22543.3|22621.23|22541.23|10
1738441750000|2025-02-01 20:29:10|22621.02|22541.02|22614.38|22534.38|22621.02|22541.02|22613.93|22533.93|10
1738441760000|2025-02-01 20:29:20|22613.36|22533.36|22611.09|22531.09|22613.36|22533.36|22610.07|22530.07|9
1738441770000|2025-02-01 20:29:30|22607.96|22527.96|22606.97|22526.97|22607.96|22527.96|22606.67|22526.67|10
1738441780000|2025-02-01 20:29:40|22606.55|22526.55|22608.29|22528.29|22608.29|22528.29|22606.55|22526.55|10
1738441790000|2025-02-01 20:29:50|22608.58|22528.58|22608.53|22528.53|22608.7|22528.7|22607.81|22527.81|10
1738441800000|2025-02-01 20:30:00|22608.44|22528.44|22609.18|22529.18|22609.21|22529.21|22607.91|22527.91|10
1738441810000|2025-02-01 20:30:10|22609.74|22529.74|22601.42|22521.42|22610.05|22530.05|22601.42|22521.42|10
1738441820000|2025-02-01 20:30:20|22601.95|22521.95|22597.82|22517.82|22603.64|22523.64|22597.82|22517.82|10
1738441830000|2025-02-01 20:30:30|22595.46|22515.46|22601.19|22521.19|22601.84|22521.84|22593.63|22513.63|10
1738441840000|2025-02-01 20:30:40|22601.09|22521.09|22605.1|22525.1|22605.1|22525.1|22601.09|22521.09|10
1738441850000|2025-02-01 20:30:50|22605.39|22525.39|22608.91|22528.91|22608.91|22528.91|22605.18|22525.18|10
1738441860000|2025-02-01 20:31:00|22609.22|22529.22|22603.23|22523.23|22609.22|22529.22|22603.23|22523.23|10
1738441870000|2025-02-01 20:31:10|22602.65|22522.65|22597.09|22517.09|22602.65|22522.65|22597.09|22517.09|10
1738441880000|2025-02-01 20:31:20|22596.57|22516.57|22592.38|22512.38|22596.57|22516.57|22592.01|22512.01|10
1738441890000|2025-02-01 20:31:30|22593.32|22513.32|22594.85|22514.85|22594.85|22514.85|22592.79|22512.79|10
1738441900000|2025-02-01 20:31:40|22594.98|22514.98|22597.38|22517.38|22597.8|22517.8|22594.82|22514.82|10
1738441910000|2025-02-01 20:31:50|22598.37|22518.37|22593.37|22513.37|22598.37|22518.37|22593.23|22513.23|10
1738441920000|2025-02-01 20:32:00|22593.76|22513.76|22590.19|22510.19|22594.42|22514.42|22588.06|22508.06|10
1738441930000|2025-02-01 20:32:10|22589.87|22509.87|22588.33|22508.33|22590.2|22510.2|22587.97|22507.97|10
1738441940000|2025-02-01 20:32:20|22588.44|22508.44|22592.85|22512.85|22592.85|22512.85|22588.44|22508.44|10
1738441950000|2025-02-01 20:32:30|22591.73|22511.73|22579.66|22499.66|22591.73|22511.73|22579.66|22499.66|10
1738441960000|2025-02-01 20:32:40|22578.33|22498.33|22570.8|22490.8|22578.33|22498.33|22570.8|22490.8|10
1738441970000|2025-02-01 20:32:50|22570.17|22490.17|22568.45|22488.45|22570.17|22490.17|22568.17|22488.17|10
1738441980000|2025-02-01 20:33:00|22565.82|22485.82|22568.66|22488.66|22568.66|22488.66|22564.28|22484.28|10
1738441990000|2025-02-01 20:33:10|22570.35|22490.35|22575.14|22495.14|22576.16|22496.16|22570.35|22490.35|10
1738442000000|2025-02-01 20:33:20|22575.62|22495.62|22581.5|22501.5|22581.5|22501.5|22575.54|22495.54|10
1738442010000|2025-02-01 20:33:30|22581.66|22501.66|22586.29|22506.29|22586.29|22506.29|22581.66|22501.66|10
1738442020000|2025-02-01 20:33:40|22588.05|22508.05|22599.77|22519.77|22600.46|22520.46|22588.05|22508.05|10
1738442030000|2025-02-01 20:33:50|22599.47|22519.47|22597.49|22517.49|22600.17|22520.17|22597.49|22517.49|10
1738442040000|2025-02-01 20:34:00|22597.29|22517.29|22594.29|22514.29|22597.47|22517.47|22594.29|22514.29|10
1738442050000|2025-02-01 20:34:10|22593.19|22513.19|22586.85|22506.85|22593.19|22513.19|22586.85|22506.85|10
1738442060000|2025-02-01 20:34:20|22586.01|22506.01|22584|22504|22586.21|22506.21|22583.84|22503.84|10
1738442070000|2025-02-01 20:34:30|22583.79|22503.79|22578.96|22498.96|22583.79|22503.79|22577.69|22497.69|10
1738442080000|2025-02-01 20:34:40|22579.08|22499.08|22573.58|22493.58|22579.08|22499.08|22573.32|22493.32|10
1738442090000|2025-02-01 20:34:50|22574.2|22494.2|22573.16|22493.16|22574.7|22494.7|22572.84|22492.84|10
1738442100000|2025-02-01 20:35:00|22573.35|22493.35|22576.98|22496.98|22576.98|22496.98|22573.35|22493.35|10
1738442110000|2025-02-01 20:35:10|22577.05|22497.05|22579.87|22499.87|22579.87|22499.87|22576.66|22496.66|10
1738442120000|2025-02-01 20:35:20|22580.62|22500.62|22582.2|22502.2|22582.2|22502.2|22580.59|22500.59|10
1738442130000|2025-02-01 20:35:30|22583.97|22503.97|22597.82|22517.82|22598.91|22518.91|22583.97|22503.97|10
1738442140000|2025-02-01 20:35:40|22598.06|22518.06|22606.45|22526.45|22607.15|22527.15|22598.06|22518.06|10
1738442150000|2025-02-01 20:35:50|22605.49|22525.49|22597.51|22517.51|22605.49|22525.49|22597.51|22517.51|10
1738442160000|2025-02-01 20:36:00|22598.28|22518.28|22592.37|22512.37|22598.91|22518.91|22592.37|22512.37|10
1738442170000|2025-02-01 20:36:10|22592.04|22512.04|22583.93|22503.93|22592.04|22512.04|22583.75|22503.75|9
1738442180000|2025-02-01 20:36:20|22584.03|22504.03|22583.15|22503.15|22584.08|22504.08|22583.04|22503.04|10
1738442190000|2025-02-01 20:36:30|22583.69|22503.69|22583.02|22503.02|22583.76|22503.76|22583.02|22503.02|10
1738442200000|2025-02-01 20:36:40|22583.14|22503.14|22580.45|22500.45|22583.14|22503.14|22580.45|22500.45|10
1738442210000|2025-02-01 20:36:50|22580.49|22500.49|22582.6|22502.6|22583.3|22503.3|22578.42|22498.42|9
1738442220000|2025-02-01 20:37:00|22576.14|22496.14|22575.32|22495.32|22576.14|22496.14|22573.17|22493.17|10
1738442230000|2025-02-01 20:37:10|22576.03|22496.03|22575.41|22495.41|22578.37|22498.37|22575.41|22495.41|10
1738442240000|2025-02-01 20:37:20|22575.83|22495.83|22573.43|22493.43|22575.85|22495.85|22573.43|22493.43|10
1738442250000|2025-02-01 20:37:30|22573.24|22493.24|22570.94|22490.94|22573.24|22493.24|22570.4|22490.4|9
1738442260000|2025-02-01 20:37:40|22571.91|22491.91|22567.06|22487.06|22572.95|22492.95|22566.16|22486.16|10
1738442270000|2025-02-01 20:37:50|22566.93|22486.93|22564.62|22484.62|22566.93|22486.93|22564.62|22484.62|9
1738442280000|2025-02-01 20:38:00|22564.36|22484.36|22566.33|22486.33|22566.46|22486.46|22564.36|22484.36|10
1738442290000|2025-02-01 20:38:10|22567.3|22487.3|22565.34|22485.34|22567.3|22487.3|22565.25|22485.25|9
1738442300000|2025-02-01 20:38:20|22565.27|22485.27|22562.36|22482.36|22565.27|22485.27|22562.36|22482.36|10
1738442310000|2025-02-01 20:38:30|22562.19|22482.19|22560.98|22480.98|22562.67|22482.67|22560.98|22480.98|10
1738442320000|2025-02-01 20:38:40|22560.89|22480.89|22568.02|22488.02|22568.82|22488.82|22560.89|22480.89|10
1738442330000|2025-02-01 20:38:50|22567.89|22487.89|22565.48|22485.48|22567.89|22487.89|22565.48|22485.48|10
1738442340000|2025-02-01 20:39:00|22564.57|22484.57|22560.57|22480.57|22564.57|22484.57|22560.36|22480.36|10
1738442350000|2025-02-01 20:39:10|22561.44|22481.44|22561.42|22481.42|22561.74|22481.74|22561.17|22481.17|10
1738442360000|2025-02-01 20:39:20|22562.33|22482.33|22562.18|22482.18|22562.7|22482.7|22561.45|22481.45|10
1738442370000|2025-02-01 20:39:30|22561.98|22481.98|22557.96|22477.96|22561.98|22481.98|22557.96|22477.96|10
1738442380000|2025-02-01 20:39:40|22558.74|22478.74|22559.12|22479.12|22559.72|22479.72|22558.74|22478.74|10
1738442390000|2025-02-01 20:39:50|22559.4|22479.4|22556.9|22476.9|22559.94|22479.94|22556.8|22476.8|10
1738442400000|2025-02-01 20:40:00|22556.99|22476.99|22556.69|22476.69|22557.22|22477.22|22555.52|22475.52|10
1738442410000|2025-02-01 20:40:10|22556.98|22476.98|22557.62|22477.62|22559.17|22479.17|22556.98|22476.98|10
1738442420000|2025-02-01 20:40:20|22558.34|22478.34|22561.77|22481.77|22561.77|22481.77|22558.34|22478.34|10
1738442430000|2025-02-01 20:40:30|22563.59|22483.59|22569.31|22489.31|22570.46|22490.46|22563.59|22483.59|10
1738442440000|2025-02-01 20:40:40|22568.82|22488.82|22571.74|22491.74|22571.74|22491.74|22568.82|22488.82|9
1738442450000|2025-02-01 20:40:50|22572.17|22492.17|22568.32|22488.32|22572.17|22492.17|22568.32|22488.32|10
1738442460000|2025-02-01 20:41:00|22568.75|22488.75|22562.37|22482.37|22568.93|22488.93|22562.37|22482.37|10
1738442470000|2025-02-01 20:41:10|22562.63|22482.63|22565.43|22485.43|22566.6|22486.6|22562.63|22482.63|10
1738442480000|2025-02-01 20:41:20|22566.37|22486.37|22568.52|22488.52|22568.52|22488.52|22566.37|22486.37|10
1738442490000|2025-02-01 20:41:30|22572.15|22492.15|22571.93|22491.93|22572.79|22492.79|22571.29|22491.29|10
1738442500000|2025-02-01 20:41:40|22571.34|22491.34|22568.52|22488.52|22571.42|22491.42|22568.52|22488.52|10
1738442510000|2025-02-01 20:41:50|22568.62|22488.62|22566.61|22486.61|22568.62|22488.62|22566.38|22486.38|10
1738442520000|2025-02-01 20:42:00|22566.98|22486.98|22569.57|22489.57|22569.57|22489.57|22566.64|22486.64|10
1738442530000|2025-02-01 20:42:10|22569.46|22489.46|22572.01|22492.01|22572.52|22492.52|22568.71|22488.71|9
1738442540000|2025-02-01 20:42:20|22572.85|22492.85|22598.89|22518.89|22598.89|22518.89|22572.85|22492.85|10
1738442550000|2025-02-01 20:42:30|22603.3|22523.3|22610.5|22530.5|22610.61|22530.61|22603.3|22523.3|10
1738442560000|2025-02-01 20:42:40|22610.51|22530.51|22619.84|22539.84|22619.84|22539.84|22610.4|22530.4|10
1738442570000|2025-02-01 20:42:50|22620.43|22540.43|22627.76|22547.76|22627.76|22547.76|22620.43|22540.43|10
1738442580000|2025-02-01 20:43:00|22627.86|22547.86|22645.82|22565.82|22645.82|22565.82|22627.86|22547.86|10
1738442590000|2025-02-01 20:43:10|22644.51|22564.51|22648.86|22568.86|22648.86|22568.86|22644.51|22564.51|10
1738442600000|2025-02-01 20:43:20|22649.08|22569.08|22653.07|22573.07|22653.68|22573.68|22649.08|22569.08|10
1738442610000|2025-02-01 20:43:30|22654.86|22574.86|22651.37|22571.37|22655.31|22575.31|22651.37|22571.37|10
1738442620000|2025-02-01 20:43:40|22650.25|22570.25|22643.11|22563.11|22650.25|22570.25|22642.98|22562.98|10
1738442630000|2025-02-01 20:43:50|22642.39|22562.39|22643.21|22563.21|22643.84|22563.84|22642.39|22562.39|10
1738442640000|2025-02-01 20:44:00|22643.42|22563.42|22642.62|22562.62|22644.77|22564.77|22642.62|22562.62|10
1738442650000|2025-02-01 20:44:10|22642.63|22562.63|22636.83|22556.83|22642.63|22562.63|22636.83|22556.83|10
1738442660000|2025-02-01 20:44:20|22636.73|22556.73|22638.08|22558.08|22638.17|22558.17|22636.29|22556.29|10
1738442670000|2025-02-01 20:44:30|22638.48|22558.48|22642.11|22562.11|22642.24|22562.24|22638.48|22558.48|10
1738442680000|2025-02-01 20:44:40|22642.27|22562.27|22642.97|22562.97|22645.25|22565.25|22642.27|22562.27|10
1738442690000|2025-02-01 20:44:50|22643.44|22563.44|22643.54|22563.54|22643.58|22563.58|22643.19|22563.19|10
1738442700000|2025-02-01 20:45:00|22643.57|22563.57|22639.54|22559.54|22643.76|22563.76|22639.54|22559.54|10
1738442710000|2025-02-01 20:45:10|22639.41|22559.41|22632.73|22552.73|22639.41|22559.41|22632.61|22552.61|10
1738442720000|2025-02-01 20:45:20|22632.99|22552.99|22631.13|22551.13|22632.99|22552.99|22631.04|22551.04|10
1738442730000|2025-02-01 20:45:30|22630.97|22550.97|22627.61|22547.61|22630.97|22550.97|22627.61|22547.61|10
1738442740000|2025-02-01 20:45:40|22619.2|22539.2|22608.71|22528.71|22619.2|22539.2|22607.97|22527.97|10
1738442750000|2025-02-01 20:45:50|22608.64|22528.64|22605.69|22525.69|22609.11|22529.11|22605.69|22525.69|10
1738442760000|2025-02-01 20:46:00|22605.42|22525.42|22604.18|22524.18|22605.42|22525.42|22604.18|22524.18|10
1738442770000|2025-02-01 20:46:10|22602.45|22522.45|22597.38|22517.38|22602.67|22522.67|22597.38|22517.38|10
1738442780000|2025-02-01 20:46:20|22596.71|22516.71|22595.44|22515.44|22596.71|22516.71|22594.38|22514.38|9
1738442790000|2025-02-01 20:46:30|22595.67|22515.67|22593.45|22513.45|22596.3|22516.3|22593.45|22513.45|10
1738442800000|2025-02-01 20:46:40|22592.49|22512.49|22588.53|22508.53|22592.49|22512.49|22588.53|22508.53|10
1738442810000|2025-02-01 20:46:50|22588.33|22508.33|22587.87|22507.87|22588.91|22508.91|22587.77|22507.77|10
1738442820000|2025-02-01 20:47:00|22587.79|22507.79|22582.89|22502.89|22587.79|22507.79|22582.36|22502.36|10
1738442830000|2025-02-01 20:47:10|22583.63|22503.63|22576.4|22496.4|22583.63|22503.63|22576.4|22496.4|9
1738442840000|2025-02-01 20:47:20|22576.23|22496.23|22567.28|22487.28|22576.26|22496.26|22567.28|22487.28|10
1738442850000|2025-02-01 20:47:30|22564.07|22484.07|22562.74|22482.74|22564.72|22484.72|22561.62|22481.62|10
1738442860000|2025-02-01 20:47:40|22561.56|22481.56|22559.99|22479.99|22561.56|22481.56|22558.37|22478.37|10
1738442870000|2025-02-01 20:47:50|22558.64|22478.64|22556.27|22476.27|22559.21|22479.21|22556.2|22476.2|10
1738442880000|2025-02-01 20:48:00|22556.35|22476.35|22557.95|22477.95|22557.95|22477.95|22553.66|22473.66|10
1738442890000|2025-02-01 20:48:10|22558.18|22478.18|22559.59|22479.59|22559.72|22479.72|22557.94|22477.94|10
1738442900000|2025-02-01 20:48:20|22559.67|22479.67|22565.58|22485.58|22567.41|22487.41|22559.67|22479.67|10
1738442910000|2025-02-01 20:48:30|22565.68|22485.68|22568.89|22488.89|22569.4|22489.4|22565.68|22485.68|9
1738442920000|2025-02-01 20:48:40|22569.02|22489.02|22566.02|22486.02|22569.59|22489.59|22566.02|22486.02|10
1738442930000|2025-02-01 20:48:50|22565.66|22485.66|22564.95|22484.95|22565.74|22485.74|22564.39|22484.39|9
1738442940000|2025-02-01 20:49:00|22562.96|22482.96|22560.47|22480.47|22562.98|22482.98|22559.43|22479.43|10
1738442950000|2025-02-01 20:49:10|22559.86|22479.86|22560.85|22480.85|22562.71|22482.71|22559.86|22479.86|10
1738442960000|2025-02-01 20:49:20|22560.77|22480.77|22559.36|22479.36|22560.77|22480.77|22559.23|22479.23|10
1738442970000|2025-02-01 20:49:30|22559.44|22479.44|22560.33|22480.33|22560.54|22480.54|22559.44|22479.44|10
1738442980000|2025-02-01 20:49:40|22560.75|22480.75|22557.85|22477.85|22560.75|22480.75|22557.82|22477.82|10
1738442990000|2025-02-01 20:49:50|22557.71|22477.71|22552.85|22472.85|22557.71|22477.71|22552.6|22472.6|10
1738443000000|2025-02-01 20:50:00|22552.78|22472.78|22556.44|22476.44|22556.44|22476.44|22552.36|22472.36|10
1738443010000|2025-02-01 20:50:10|22556.7|22476.7|22555.96|22475.96|22557.32|22477.32|22555.96|22475.96|10
1738443020000|2025-02-01 20:50:20|22556.3|22476.3|22555.8|22475.8|22557.48|22477.48|22555.8|22475.8|10
1738443030000|2025-02-01 20:50:30|22555.07|22475.07|22554.61|22474.61|22555.91|22475.91|22554.61|22474.61|10
1738443040000|2025-02-01 20:50:40|22553.98|22473.98|22554.92|22474.92|22555.08|22475.08|22553.63|22473.63|9
1738443050000|2025-02-01 20:50:50|22555.18|22475.18|22555.2|22475.2|22555.32|22475.32|22554.83|22474.83|10
1738443060000|2025-02-01 20:51:00|22555.12|22475.12|22557.77|22477.77|22558.55|22478.55|22555.12|22475.12|10
1738443070000|2025-02-01 20:51:10|22558.43|22478.43|22561.31|22481.31|22561.68|22481.68|22558.43|22478.43|9
1738443080000|2025-02-01 20:51:20|22560.66|22480.66|22561.78|22481.78|22562.3|22482.3|22560.16|22480.16|9
1738443090000|2025-02-01 20:51:30|22561.48|22481.48|22561.45|22481.45|22561.48|22481.48|22559.35|22479.35|10
1738443100000|2025-02-01 20:51:40|22561.65|22481.65|22565.76|22485.76|22565.76|22485.76|22561.65|22481.65|10
1738443110000|2025-02-01 20:51:50|22565.56|22485.56|22568.54|22488.54|22568.54|22488.54|22565.56|22485.56|10
1738443120000|2025-02-01 20:52:00|22568.56|22488.56|22565.55|22485.55|22568.56|22488.56|22565.55|22485.55|10
1738443130000|2025-02-01 20:52:10|22564.98|22484.98|22561.33|22481.33|22564.98|22484.98|22561.33|22481.33|10
1738443140000|2025-02-01 20:52:20|22561.66|22481.66|22559.12|22479.12|22561.74|22481.74|22557.61|22477.61|10
1738443150000|2025-02-01 20:52:30|22558.22|22478.22|22559.45|22479.45|22559.64|22479.64|22558.04|22478.04|10
1738443160000|2025-02-01 20:52:40|22559.95|22479.95|22562.59|22482.59|22565.6|22485.6|22559.95|22479.95|10
1738443170000|2025-02-01 20:52:50|22563.18|22483.18|22563.78|22483.78|22565.11|22485.11|22562.85|22482.85|10
1738443180000|2025-02-01 20:53:00|22563.41|22483.41|22563.92|22483.92|22564.65|22484.65|22562.74|22482.74|10
1738443190000|2025-02-01 20:53:10|22563.79|22483.79|22564.59|22484.59|22565.36|22485.36|22563.79|22483.79|10
1738443200000|2025-02-01 20:53:20|22564.81|22484.81|22564.75|22484.75|22565.23|22485.23|22564.73|22484.73|10
1738443210000|2025-02-01 20:53:30|22565.25|22485.25|22565.36|22485.36|22565.36|22485.36|22565.1|22485.1|10
1738443220000|2025-02-01 20:53:40|22565.63|22485.63|22567.55|22487.55|22567.55|22487.55|22565.63|22485.63|10
1738443230000|2025-02-01 20:53:50|22567.57|22487.57|22569.96|22489.96|22570.2|22490.2|22567.57|22487.57|10
1738443240000|2025-02-01 20:54:00|22570.02|22490.02|22571.9|22491.9|22571.9|22491.9|22569.51|22489.51|10
1738443250000|2025-02-01 20:54:10|22571.97|22491.97|22575.84|22495.84|22575.84|22495.84|22571.97|22491.97|10
1738443260000|2025-02-01 20:54:20|22575.81|22495.81|22578.36|22498.36|22578.36|22498.36|22575.29|22495.29|10
1738443270000|2025-02-01 20:54:30|22578.95|22498.95|22596.08|22516.08|22596.08|22516.08|22578.95|22498.95|10
1738443280000|2025-02-01 20:54:40|22597.16|22517.16|22600.39|22520.39|22600.39|22520.39|22597.16|22517.16|10
1738443290000|2025-02-01 20:54:50|22600.54|22520.54|22603.57|22523.57|22603.57|22523.57|22600.54|22520.54|10
1738443300000|2025-02-01 20:55:00|22603.65|22523.65|22602.68|22522.68|22606.4|22526.4|22602.58|22522.58|10
1738443310000|2025-02-01 20:55:10|22603.02|22523.02|22604.33|22524.33|22605.06|22525.06|22603.02|22523.02|10
1738443320000|2025-02-01 20:55:20|22604.23|22524.23|22608.58|22528.58|22608.58|22528.58|22604.23|22524.23|10
1738443330000|2025-02-01 20:55:30|22608.94|22528.94|22608.57|22528.57|22609.44|22529.44|22608.48|22528.48|10
1738443340000|2025-02-01 20:55:40|22608.69|22528.69|22610.03|22530.03|22610.03|22530.03|22608.69|22528.69|8
1738443350000|2025-02-01 20:55:50|22610.06|22530.06|22611.89|22531.89|22611.89|22531.89|22610.06|22530.06|10
1738443360000|2025-02-01 20:56:00|22613.15|22533.15|22614.43|22534.43|22614.68|22534.68|22613.15|22533.15|10
1738443370000|2025-02-01 20:56:10|22614.65|22534.65|22620.51|22540.51|22620.51|22540.51|22614.63|22534.63|10
1738443380000|2025-02-01 20:56:20|22626.14|22546.14|22634.09|22554.09|22634.09|22554.09|22626.14|22546.14|10
1738443390000|2025-02-01 20:56:30|22634.5|22554.5|22637.39|22557.39|22639.37|22559.37|22634.5|22554.5|10
1738443400000|2025-02-01 20:56:40|22637.44|22557.44|22641.74|22561.74|22642.5|22562.5|22637.44|22557.44|10
1738443410000|2025-02-01 20:56:50|22642.45|22562.45|22650.29|22570.29|22650.29|22570.29|22642.45|22562.45|10
1738443420000|2025-02-01 20:57:00|22650.53|22570.53|22658|22578|22658|22578|22650.53|22570.53|10
1738443430000|2025-02-01 20:57:10|22657.97|22577.97|22662.66|22582.66|22662.66|22582.66|22657.75|22577.75|10
1738443440000|2025-02-01 20:57:20|22663.22|22583.22|22675.24|22595.24|22675.24|22595.24|22663.22|22583.22|10
1738443450000|2025-02-01 20:57:30|22675.61|22595.61|22683.56|22603.56|22683.56|22603.56|22675.61|22595.61|10
1738443460000|2025-02-01 20:57:40|22683.65|22603.65|22681.58|22601.58|22683.92|22603.92|22681.58|22601.58|9
1738443470000|2025-02-01 20:57:50|22680.5|22600.5|22679.9|22599.9|22682.91|22602.91|22679.84|22599.84|10
1738443480000|2025-02-01 20:58:00|22680.32|22600.32|22675.89|22595.89|22683.61|22603.61|22675.89|22595.89|10
1738443490000|2025-02-01 20:58:10|22674.94|22594.94|22672.67|22592.67|22674.94|22594.94|22672.49|22592.49|10
1738443500000|2025-02-01 20:58:20|22672.83|22592.83|22672.93|22592.93|22674.22|22594.22|22672.83|22592.83|10
1738443510000|2025-02-01 20:58:30|22672.9|22592.9|22666.67|22586.67|22672.9|22592.9|22666.67|22586.67|10
1738443520000|2025-02-01 20:58:40|22667.59|22587.59|22663.64|22583.64|22667.89|22587.89|22663.64|22583.64|10
1738443530000|2025-02-01 20:58:50|22663.3|22583.3|22648.23|22568.23|22663.73|22583.73|22648.23|22568.23|10
1738443540000|2025-02-01 20:59:00|22648.06|22568.06|22646.81|22566.81|22648.06|22568.06|22646.68|22566.68|10
1738443550000|2025-02-01 20:59:10|22646.12|22566.12|22646.34|22566.34|22646.41|22566.41|22645.79|22565.79|8
1738443560000|2025-02-01 20:59:20|22646.41|22566.41|22646.49|22566.49|22647.24|22567.24|22646.38|22566.38|10
1738443570000|2025-02-01 20:59:30|22646.64|22566.64|22646.71|22566.71|22646.71|22566.71|22646.25|22566.25|10
1738443580000|2025-02-01 20:59:40|22646.99|22566.99|22646.1|22566.1|22647.48|22567.48|22646.05|22566.05|9
1738443590000|2025-02-01 20:59:50|22646.11|22566.11|22645.64|22565.64|22646.36|22566.36|22645.62|22565.62|10
1738443600000|2025-02-01 21:00:00|22645.02|22565.02|22638.05|22558.05|22645.02|22565.02|22638.05|22558.05|10
1738443610000|2025-02-01 21:00:10|22633.69|22553.69|22624.47|22544.47|22633.69|22553.69|22624.47|22544.47|9
1738443620000|2025-02-01 21:00:20|22624.07|22544.07|22618.69|22538.69|22624.07|22544.07|22618.69|22538.69|10
1738443630000|2025-02-01 21:00:30|22618.05|22538.05|22618.56|22538.56|22619.5|22539.5|22618.05|22538.05|10
1738443640000|2025-02-01 21:00:40|22618.4|22538.4|22614.64|22534.64|22618.4|22538.4|22614.64|22534.64|10
1738443650000|2025-02-01 21:00:50|22614.21|22534.21|22608.29|22528.29|22614.21|22534.21|22608.29|22528.29|10
1738443660000|2025-02-01 21:01:00|22608.34|22528.34|22613.17|22533.17|22613.17|22533.17|22608.16|22528.16|10
1738443670000|2025-02-01 21:01:10|22614.55|22534.55|22615.58|22535.58|22615.58|22535.58|22614.55|22534.55|10
1738443680000|2025-02-01 21:01:20|22616.17|22536.17|22617.59|22537.59|22617.59|22537.59|22615.86|22535.86|10
1738443690000|2025-02-01 21:01:30|22617.7|22537.7|22621.26|22541.26|22621.27|22541.27|22617.7|22537.7|10
1738443700000|2025-02-01 21:01:40|22622.18|22542.18|22621.23|22541.23|22622.79|22542.79|22620.36|22540.36|9
1738443710000|2025-02-01 21:01:50|22621.47|22541.47|22618.66|22538.66|22621.47|22541.47|22617.62|22537.62|10
1738443720000|2025-02-01 21:02:00|22619.66|22539.66|22625.55|22545.55|22625.55|22545.55|22619.66|22539.66|10
1738443730000|2025-02-01 21:02:10|22625.48|22545.48|22630.59|22550.59|22630.59|22550.59|22625.48|22545.48|9
1738443740000|2025-02-01 21:02:20|22631.27|22551.27|22636.93|22556.93|22636.93|22556.93|22630.81|22550.81|10
1738443750000|2025-02-01 21:02:30|22636.74|22556.74|22638.47|22558.47|22639.32|22559.32|22636.74|22556.74|10
1738443760000|2025-02-01 21:02:40|22638.86|22558.86|22640.65|22560.65|22641.53|22561.53|22638.86|22558.86|10
1738443770000|2025-02-01 21:02:50|22641.28|22561.28|22644.5|22564.5|22645.06|22565.06|22640.22|22560.22|9
1738443780000|2025-02-01 21:03:00|22645.14|22565.14|22650.58|22570.58|22650.58|22570.58|22645.14|22565.14|10
1738443790000|2025-02-01 21:03:10|22652.74|22572.74|22656.28|22576.28|22656.38|22576.38|22652.74|22572.74|10
1738443800000|2025-02-01 21:03:20|22656.13|22576.13|22658.73|22578.73|22658.73|22578.73|22656.13|22576.13|9
1738443810000|2025-02-01 21:03:30|22659.06|22579.06|22660.08|22580.08|22660.44|22580.44|22658.86|22578.86|10
1738443820000|2025-02-01 21:03:40|22660.47|22580.47|22661.63|22581.63|22661.63|22581.63|22660.04|22580.04|10
1738443830000|2025-02-01 21:03:50|22661.73|22581.73|22672.53|22592.53|22676.68|22596.68|22661.73|22581.73|10
1738443840000|2025-02-01 21:04:00|22672.61|22592.61|22673.68|22593.68|22673.79|22593.79|22672.61|22592.61|10
1738443850000|2025-02-01 21:04:10|22672.23|22592.23|22672.17|22592.17|22673.43|22593.43|22671.95|22591.95|10
1738443860000|2025-02-01 21:04:20|22672.27|22592.27|22672.05|22592.05|22672.27|22592.27|22671.15|22591.15|10
1738443870000|2025-02-01 21:04:30|22672.84|22592.84|22678.61|22598.61|22678.61|22598.61|22672.84|22592.84|10
1738443880000|2025-02-01 21:04:40|22679.04|22599.04|22683.63|22603.63|22683.63|22603.63|22679.04|22599.04|10
1738443890000|2025-02-01 21:04:50|22684.18|22604.18|22685.73|22605.73|22685.78|22605.78|22684.18|22604.18|10
1738443900000|2025-02-01 21:05:00|22685.57|22605.57|22684.43|22604.43|22685.57|22605.57|22683.55|22603.55|9
1738443910000|2025-02-01 21:05:10|22689.16|22609.16|22689.65|22609.65|22689.65|22609.65|22688.06|22608.06|10
1738443920000|2025-02-01 21:05:20|22690.08|22610.08|22693.04|22613.04|22694.56|22614.56|22690.08|22610.08|10
1738443930000|2025-02-01 21:05:30|22692.91|22612.91|22693.15|22613.15|22693.15|22613.15|22691.99|22611.99|10
1738443940000|2025-02-01 21:05:40|22693.21|22613.21|22691.37|22611.37|22693.21|22613.21|22691.37|22611.37|9
1738443950000|2025-02-01 21:05:50|22691.29|22611.29|22691.23|22611.23|22691.5|22611.5|22689.66|22609.66|10
1738443960000|2025-02-01 21:06:00|22690.92|22610.92|22689|22609|22690.92|22610.92|22689|22609|10
1738443970000|2025-02-01 21:06:10|22688.97|22608.97|22689.41|22609.41|22689.41|22609.41|22687.89|22607.89|10
1738443980000|2025-02-01 21:06:20|22689.47|22609.47|22691.38|22611.38|22691.49|22611.49|22689.47|22609.47|10
1738443990000|2025-02-01 21:06:30|22690.92|22610.92|22689.57|22609.57|22691.51|22611.51|22689.57|22609.57|10
1738444000000|2025-02-01 21:06:40|22687.48|22607.48|22685.03|22605.03|22687.48|22607.48|22684.49|22604.49|10
1738444010000|2025-02-01 21:06:50|22685.11|22605.11|22686.42|22606.42|22686.57|22606.57|22685.11|22605.11|10
1738444020000|2025-02-01 21:07:00|22686.4|22606.4|22684.61|22604.61|22686.82|22606.82|22683.84|22603.84|9
1738444030000|2025-02-01 21:07:10|22685.68|22605.68|22683.97|22603.97|22686.13|22606.13|22683.87|22603.87|10
1738444040000|2025-02-01 21:07:20|22684.17|22604.17|22686.88|22606.88|22686.88|22606.88|22684.17|22604.17|10
1738444050000|2025-02-01 21:07:30|22686.97|22606.97|22690.95|22610.95|22690.95|22610.95|22686.55|22606.55|10
1738444060000|2025-02-01 21:07:40|22690.94|22610.94|22692.94|22612.94|22693.39|22613.39|22690.94|22610.94|10
1738444070000|2025-02-01 21:07:50|22692.92|22612.92|22700.04|22620.04|22700.04|22620.04|22692.23|22612.23|10
1738444080000|2025-02-01 21:08:00|22700.37|22620.37|22702.93|22622.93|22702.93|22622.93|22699.05|22619.05|10
1738444090000|2025-02-01 21:08:10|22703.2|22623.2|22700.84|22620.84|22703.2|22623.2|22700.78|22620.78|10
1738444100000|2025-02-01 21:08:20|22701.02|22621.02|22698.19|22618.19|22701.02|22621.02|22698.09|22618.09|10
1738444110000|2025-02-01 21:08:30|22698.59|22618.59|22699.59|22619.59|22699.59|22619.59|22698.36|22618.36|9
1738444120000|2025-02-01 21:08:40|22699.26|22619.26|22700.57|22620.57|22700.59|22620.59|22698.44|22618.44|10
1738444130000|2025-02-01 21:08:50|22700.45|22620.45|22701.51|22621.51|22701.9|22621.9|22700.12|22620.12|9
1738444140000|2025-02-01 21:09:00|22701.57|22621.57|22703.68|22623.68|22703.68|22623.68|22701.57|22621.57|8
1738444150000|2025-02-01 21:09:10|22703.62|22623.62|22707.51|22627.51|22707.51|22627.51|22703.37|22623.37|10
1738444160000|2025-02-01 21:09:20|22709.04|22629.04|22710.65|22630.65|22710.65|22630.65|22709.04|22629.04|10
1738444170000|2025-02-01 21:09:30|22710.83|22630.83|22716.02|22636.02|22716.77|22636.77|22710.83|22630.83|10
1738444180000|2025-02-01 21:09:40|22716.52|22636.52|22720.29|22640.29|22720.29|22640.29|22716.52|22636.52|10
1738444190000|2025-02-01 21:09:50|22720.57|22640.57|22721.92|22641.92|22722.46|22642.46|22720.57|22640.57|9
1738444200000|2025-02-01 21:10:00|22722.05|22642.05|22721.36|22641.36|22722.05|22642.05|22721.06|22641.06|10
1738444210000|2025-02-01 21:10:10|22719.92|22639.92|22715.52|22635.52|22719.92|22639.92|22715.52|22635.52|10
1738444220000|2025-02-01 21:10:20|22715.53|22635.53|22715.11|22635.11|22715.53|22635.53|22715.11|22635.11|10
1738444230000|2025-02-01 21:10:30|22714.99|22634.99|22715.69|22635.69|22715.69|22635.69|22714.87|22634.87|10
1738444240000|2025-02-01 21:10:40|22716.51|22636.51|22717.92|22637.92|22718.08|22638.08|22716.51|22636.51|9
1738444250000|2025-02-01 21:10:50|22718.16|22638.16|22719.19|22639.19|22719.19|22639.19|22718.16|22638.16|10
1738444260000|2025-02-01 21:11:00|22719.43|22639.43|22720.45|22640.45|22720.45|22640.45|22719.43|22639.43|10
1738444270000|2025-02-01 21:11:10|22720.62|22640.62|22722.72|22642.72|22722.72|22642.72|22720.62|22640.62|10
1738444280000|2025-02-01 21:11:20|22722.67|22642.67|22721.63|22641.63|22722.69|22642.69|22721.16|22641.16|10
1738444290000|2025-02-01 21:11:30|22721.64|22641.64|22718.95|22638.95|22721.64|22641.64|22718.95|22638.95|9
1738444300000|2025-02-01 21:11:40|22718.54|22638.54|22719.08|22639.08|22719.13|22639.13|22718.23|22638.23|10
1738444310000|2025-02-01 21:11:50|22719.01|22639.01|22720.69|22640.69|22720.69|22640.69|22719.01|22639.01|10
1738444320000|2025-02-01 21:12:00|22720.77|22640.77|22720.42|22640.42|22720.77|22640.77|22719.74|22639.74|9
1738444330000|2025-02-01 21:12:10|22720.09|22640.09|22719.71|22639.71|22721.76|22641.76|22718.8|22638.8|10
1738444340000|2025-02-01 21:12:20|22719.64|22639.64|22716.12|22636.12|22719.64|22639.64|22715.9|22635.9|10
1738444350000|2025-02-01 21:12:30|22716.55|22636.55|22720.5|22640.5|22720.54|22640.54|22716.55|22636.55|10
1738444360000|2025-02-01 21:12:40|22720.44|22640.44|22717.9|22637.9|22720.44|22640.44|22717.8|22637.8|10
1738444370000|2025-02-01 21:12:50|22717.85|22637.85|22721.19|22641.19|22721.57|22641.57|22717.85|22637.85|10
1738444380000|2025-02-01 21:13:00|22721.01|22641.01|22721.61|22641.61|22722.03|22642.03|22721.01|22641.01|9
1738444390000|2025-02-01 21:13:10|22721.46|22641.46|22722.49|22642.49|22722.56|22642.56|22721.46|22641.46|10
1738444400000|2025-02-01 21:13:20|22722.58|22642.58|22722.77|22642.77|22722.77|22642.77|22722.01|22642.01|10
1738444410000|2025-02-01 21:13:30|22722.86|22642.86|22722.59|22642.59|22722.86|22642.86|22722.29|22642.29|10
1738444420000|2025-02-01 21:13:40|22722.5|22642.5|22723.62|22643.62|22723.75|22643.75|22722.5|22642.5|10
1738444430000|2025-02-01 21:13:50|22723.68|22643.68|22722.22|22642.22|22723.69|22643.69|22722.22|22642.22|10
1738444440000|2025-02-01 21:14:00|22722.2|22642.2|22723|22643|22724.11|22644.11|22722.08|22642.08|9
1738444450000|2025-02-01 21:14:10|22723.02|22643.02|22719.74|22639.74|22723.02|22643.02|22719.74|22639.74|10
1738444460000|2025-02-01 21:14:20|22718.15|22638.15|22712.86|22632.86|22718.42|22638.42|22712.86|22632.86|10
1738444470000|2025-02-01 21:14:30|22712.14|22632.14|22708.55|22628.55|22712.14|22632.14|22708.33|22628.33|10
1738444480000|2025-02-01 21:14:40|22708.97|22628.97|22712.52|22632.52|22712.52|22632.52|22708.97|22628.97|10
1738444490000|2025-02-01 21:14:50|22712.85|22632.85|22716.78|22636.78|22716.78|22636.78|22712.85|22632.85|10
1738444500000|2025-02-01 21:15:00|22716.82|22636.82|22717.39|22637.39|22718.65|22638.65|22716.82|22636.82|10
1738444510000|2025-02-01 21:15:10|22716.76|22636.76|22717.59|22637.59|22717.59|22637.59|22716.01|22636.01|10
1738444520000|2025-02-01 21:15:20|22718.33|22638.33|22716.68|22636.68|22718.51|22638.51|22716.68|22636.68|9
1738444530000|2025-02-01 21:15:30|22716.55|22636.55|22716.82|22636.82|22719.04|22639.04|22716.55|22636.55|10
1738444540000|2025-02-01 21:15:40|22713.76|22633.76|22710.01|22630.01|22713.76|22633.76|22710.01|22630.01|10
1738444550000|2025-02-01 21:15:50|22708|22628|22705.39|22625.39|22708|22628|22705.39|22625.39|10
1738444560000|2025-02-01 21:16:00|22705.3|22625.3|22703.46|22623.46|22705.3|22625.3|22702.86|22622.86|10
1738444570000|2025-02-01 21:16:10|22703.26|22623.26|22704.27|22624.27|22707.23|22627.23|22703.26|22623.26|10
1738444580000|2025-02-01 21:16:20|22704.48|22624.48|22706.69|22626.69|22706.69|22626.69|22704.32|22624.32|10
1738444590000|2025-02-01 21:16:30|22706.46|22626.46|22709.21|22629.21|22709.21|22629.21|22706.46|22626.46|10
1738444600000|2025-02-01 21:16:40|22709.33|22629.33|22713.38|22633.38|22713.38|22633.38|22709.33|22629.33|9
1738444610000|2025-02-01 21:16:50|22713.02|22633.02|22713.33|22633.33|22714.22|22634.22|22713.02|22633.02|10
1738444620000|2025-02-01 21:17:00|22713.73|22633.73|22716.19|22636.19|22716.58|22636.58|22713.73|22633.73|10
1738444630000|2025-02-01 21:17:10|22716.53|22636.53|22719.94|22639.94|22719.94|22639.94|22716.53|22636.53|10
1738444640000|2025-02-01 21:17:20|22720.01|22640.01|22718.77|22638.77|22720.42|22640.42|22718.77|22638.77|10
1738444650000|2025-02-01 21:17:30|22718.6|22638.6|22716.44|22636.44|22718.6|22638.6|22716.44|22636.44|10
1738444660000|2025-02-01 21:17:40|22715.01|22635.01|22713.72|22633.72|22715.38|22635.38|22713.6|22633.6|10
1738444670000|2025-02-01 21:17:50|22713.71|22633.71|22710.92|22630.92|22713.71|22633.71|22710.92|22630.92|6
1738444680000|2025-02-01 21:18:00|22711.09|22631.09|22707.71|22627.71|22711.09|22631.09|22707.14|22627.14|10
1738444690000|2025-02-01 21:18:10|22707.61|22627.61|22706.96|22626.96|22707.75|22627.75|22706.96|22626.96|9
1738444700000|2025-02-01 21:18:20|22707.03|22627.03|22711.1|22631.1|22711.1|22631.1|22706.92|22626.92|10
1738444710000|2025-02-01 21:18:30|22711.28|22631.28|22708.07|22628.07|22711.94|22631.94|22707.98|22627.98|10
1738444720000|2025-02-01 21:18:40|22707.78|22627.78|22705.88|22625.88|22707.78|22627.78|22705.75|22625.75|10
1738444730000|2025-02-01 21:18:50|22705.78|22625.78|22702.24|22622.24|22705.78|22625.78|22702.24|22622.24|9
1738444740000|2025-02-01 21:19:00|22701.29|22621.29|22697.43|22617.43|22701.29|22621.29|22696.73|22616.73|10
1738444750000|2025-02-01 21:19:10|22697.33|22617.33|22698.9|22618.9|22698.9|22618.9|22697.27|22617.27|9
1738444760000|2025-02-01 21:19:20|22698.87|22618.87|22697.06|22617.06|22700.05|22620.05|22697.06|22617.06|10
1738444770000|2025-02-01 21:19:30|22697.19|22617.19|22698.51|22618.51|22699.23|22619.23|22697.03|22617.03|10
1738444780000|2025-02-01 21:19:40|22698.56|22618.56|22697.74|22617.74|22698.56|22618.56|22696.53|22616.53|10
1738444790000|2025-02-01 21:19:50|22697.64|22617.64|22698.11|22618.11|22698.11|22618.11|22697.21|22617.21|10
1738444800000|2025-02-01 21:20:00|22698.84|22618.84|22701.58|22621.58|22701.58|22621.58|22698.15|22618.15|10
1738444810000|2025-02-01 21:20:10|22701.86|22621.86|22705.9|22625.9|22706.84|22626.84|22701.59|22621.59|10
1738444820000|2025-02-01 21:20:20|22705.57|22625.57|22711.87|22631.87|22712.2|22632.2|22705.57|22625.57|9
1738444830000|2025-02-01 21:20:30|22711.42|22631.42|22712.58|22632.58|22713.27|22633.27|22711.14|22631.14|10
1738444840000|2025-02-01 21:20:40|22712.44|22632.44|22711.13|22631.13|22712.44|22632.44|22709.5|22629.5|10
1738444850000|2025-02-01 21:20:50|22711.31|22631.31|22715.31|22635.31|22715.64|22635.64|22711.31|22631.31|10
1738444860000|2025-02-01 21:21:00|22715.19|22635.19|22718.57|22638.57|22718.57|22638.57|22715.19|22635.19|9
1738444870000|2025-02-01 21:21:10|22721.53|22641.53|22723.38|22643.38|22724.23|22644.23|22721.53|22641.53|10
1738444880000|2025-02-01 21:21:20|22723.5|22643.5|22726.32|22646.32|22726.32|22646.32|22723.5|22643.5|10
1738444890000|2025-02-01 21:21:30|22726.73|22646.73|22727.3|22647.3|22727.66|22647.66|22726.73|22646.73|9
1738444900000|2025-02-01 21:21:40|22727.21|22647.21|22726.56|22646.56|22727.38|22647.38|22726.44|22646.44|7
1738444910000|2025-02-01 21:21:50|22725.85|22645.85|22723.25|22643.25|22725.85|22645.85|22722.95|22642.95|10
1738444920000|2025-02-01 21:22:00|22722.69|22642.69|22720.67|22640.67|22723.16|22643.16|22720.46|22640.46|10
1738444930000|2025-02-01 21:22:10|22720.79|22640.79|22720.94|22640.94|22721.36|22641.36|22720.79|22640.79|10
1738444940000|2025-02-01 21:22:20|22721.53|22641.53|22719.49|22639.49|22721.65|22641.65|22719.49|22639.49|10
1738444950000|2025-02-01 21:22:30|22719.5|22639.5|22719.26|22639.26|22720.04|22640.04|22718.78|22638.78|10
1738444960000|2025-02-01 21:22:40|22719.11|22639.11|22717.78|22637.78|22719.11|22639.11|22717.78|22637.78|9
1738444970000|2025-02-01 21:22:50|22717.6|22637.6|22718.38|22638.38|22718.38|22638.38|22717.35|22637.35|9
1738444980000|2025-02-01 21:23:00|22718.39|22638.39|22717.35|22637.35|22718.52|22638.52|22717.35|22637.35|8
1738444990000|2025-02-01 21:23:10|22717.2|22637.2|22717.83|22637.83|22717.84|22637.84|22717.18|22637.18|10
1738445000000|2025-02-01 21:23:20|22717.21|22637.21|22717.47|22637.47|22717.47|22637.47|22717.14|22637.14|10
1738445010000|2025-02-01 21:23:30|22717.99|22637.99|22717.54|22637.54|22718.7|22638.7|22717.38|22637.38|8
1738445020000|2025-02-01 21:23:40|22717.42|22637.42|22713.58|22633.58|22717.42|22637.42|22713.49|22633.49|10
1738445030000|2025-02-01 21:23:50|22713.02|22633.02|22712.65|22632.65|22713.58|22633.58|22712.65|22632.65|10
1738445040000|2025-02-01 21:24:00|22712.64|22632.64|22704.52|22624.52|22712.64|22632.64|22704.52|22624.52|10
1738445050000|2025-02-01 21:24:10|22704.43|22624.43|22698.07|22618.07|22704.43|22624.43|22698|22618|10
1738445060000|2025-02-01 21:24:20|22698.2|22618.2|22696.05|22616.05|22698.2|22618.2|22694.75|22614.75|10
1738445070000|2025-02-01 21:24:30|22696.1|22616.1|22698.42|22618.42|22698.42|22618.42|22696.1|22616.1|10
1738445080000|2025-02-01 21:24:40|22699.05|22619.05|22697.7|22617.7|22699.11|22619.11|22697.7|22617.7|10
1738445090000|2025-02-01 21:24:50|22697.57|22617.57|22697.56|22617.56|22697.66|22617.66|22696.99|22616.99|10
1738445100000|2025-02-01 21:25:00|22697.88|22617.88|22699.5|22619.5|22699.5|22619.5|22695.8|22615.8|10
1738445110000|2025-02-01 21:25:10|22700|22620|22701.26|22621.26|22701.26|22621.26|22699.84|22619.84|10
1738445120000|2025-02-01 21:25:20|22701.87|22621.87|22703.76|22623.76|22703.76|22623.76|22701.87|22621.87|10
1738445130000|2025-02-01 21:25:30|22703.55|22623.55|22703.46|22623.46|22704.07|22624.07|22703.46|22623.46|10
1738445140000|2025-02-01 21:25:40|22703.5|22623.5|22706.17|22626.17|22706.17|22626.17|22703.4|22623.4|9
1738445150000|2025-02-01 21:25:50|22705.01|22625.01|22705.1|22625.1|22706.05|22626.05|22705.01|22625.01|10
1738445160000|2025-02-01 21:26:00|22704.9|22624.9|22703.4|22623.4|22704.9|22624.9|22703.16|22623.16|10
1738445170000|2025-02-01 21:26:10|22703.37|22623.37|22707.83|22627.83|22707.83|22627.83|22703.37|22623.37|10
1738445180000|2025-02-01 21:26:20|22709.45|22629.45|22707.86|22627.86|22710.22|22630.22|22707.86|22627.86|10
1738445190000|2025-02-01 21:26:30|22707.74|22627.74|22708.5|22628.5|22709.18|22629.18|22707.25|22627.25|10
1738445200000|2025-02-01 21:26:40|22708.46|22628.46|22708.05|22628.05|22708.53|22628.53|22707.45|22627.45|10
1738445210000|2025-02-01 21:26:50|22708.15|22628.15|22708.18|22628.18|22708.22|22628.22|22707.61|22627.61|10
1738445220000|2025-02-01 21:27:00|22708.19|22628.19|22711.08|22631.08|22711.18|22631.18|22708.19|22628.19|10
1738445230000|2025-02-01 21:27:10|22710.82|22630.82|22709.43|22629.43|22710.85|22630.85|22709.43|22629.43|9
1738445240000|2025-02-01 21:27:20|22708.84|22628.84|22708.21|22628.21|22708.84|22628.84|22708.21|22628.21|10
1738445250000|2025-02-01 21:27:30|22708.22|22628.22|22706.81|22626.81|22708.22|22628.22|22706.81|22626.81|10
1738445260000|2025-02-01 21:27:40|22706.79|22626.79|22707.74|22627.74|22707.74|22627.74|22706.79|22626.79|9
1738445270000|2025-02-01 21:27:50|22707.77|22627.77|22707.48|22627.48|22707.92|22627.92|22707.46|22627.46|9
1738445280000|2025-02-01 21:28:00|22707.41|22627.41|22710.08|22630.08|22710.08|22630.08|22707.41|22627.41|10
1738445290000|2025-02-01 21:28:10|22709.86|22629.86|22708.63|22628.63|22709.86|22629.86|22708.63|22628.63|10
1738445300000|2025-02-01 21:28:20|22708.84|22628.84|22709.91|22629.91|22710.14|22630.14|22708.84|22628.84|10
1738445310000|2025-02-01 21:28:30|22710.07|22630.07|22709.9|22629.9|22710.28|22630.28|22709.7|22629.7|8
1738445320000|2025-02-01 21:28:40|22709.85|22629.85|22709.87|22629.87|22710.04|22630.04|22709.79|22629.79|9
1738445330000|2025-02-01 21:28:50|22709.82|22629.82|22709.52|22629.52|22710.28|22630.28|22709.52|22629.52|10
1738445340000|2025-02-01 21:29:00|22709.51|22629.51|22709.82|22629.82|22709.82|22629.82|22708.42|22628.42|10
1738445350000|2025-02-01 21:29:10|22709.62|22629.62|22709.55|22629.55|22709.62|22629.62|22708.86|22628.86|10
1738445360000|2025-02-01 21:29:20|22709.45|22629.45|22709.35|22629.35|22711.42|22631.42|22709.32|22629.32|10
1738445370000|2025-02-01 21:29:30|22710.03|22630.03|22710.04|22630.04|22710.84|22630.84|22709.63|22629.63|10
1738445380000|2025-02-01 21:29:40|22710.22|22630.22|22708.09|22628.09|22710.22|22630.22|22708.09|22628.09|10
1738445390000|2025-02-01 21:29:50|22708.07|22628.07|22704.86|22624.86|22708.07|22628.07|22704.5|22624.5|10
1738445400000|2025-02-01 21:30:00|22705.45|22625.45|22699.52|22619.52|22705.75|22625.75|22699.52|22619.52|10
1738445410000|2025-02-01 21:30:10|22697.91|22617.91|22693.25|22613.25|22697.91|22617.91|22692.82|22612.82|10
1738445420000|2025-02-01 21:30:20|22693.04|22613.04|22690.04|22610.04|22693.04|22613.04|22690|22610|10
1738445430000|2025-02-01 21:30:30|22689.74|22609.74|22676.35|22596.35|22689.74|22609.74|22676.35|22596.35|10
1738445440000|2025-02-01 21:30:40|22672.28|22592.28|22665.33|22585.33|22672.28|22592.28|22665.29|22585.29|10
1738445450000|2025-02-01 21:30:50|22665.52|22585.52|22664.17|22584.17|22665.52|22585.52|22663.49|22583.49|10
1738445460000|2025-02-01 21:31:00|22664.83|22584.83|22666.42|22586.42|22667.71|22587.71|22664.83|22584.83|10
1738445470000|2025-02-01 21:31:10|22666.19|22586.19|22665.73|22585.73|22666.19|22586.19|22665.45|22585.45|10
1738445480000|2025-02-01 21:31:20|22665.78|22585.78|22661.05|22581.05|22666.01|22586.01|22661.05|22581.05|10
1738445490000|2025-02-01 21:31:30|22661.72|22581.72|22661.65|22581.65|22662.1|22582.1|22661.45|22581.45|9
1738445500000|2025-02-01 21:31:40|22662.17|22582.17|22662.86|22582.86|22663.09|22583.09|22662.17|22582.17|10
1738445510000|2025-02-01 21:31:50|22663.03|22583.03|22663.94|22583.94|22664.02|22584.02|22662.93|22582.93|10
1738445520000|2025-02-01 21:32:00|22664.52|22584.52|22662.22|22582.22|22665.81|22585.81|22662.08|22582.08|10
1738445530000|2025-02-01 21:32:10|22662.3|22582.3|22657.05|22577.05|22662.3|22582.3|22657.05|22577.05|9
1738445540000|2025-02-01 21:32:20|22656.63|22576.63|22654.11|22574.11|22656.63|22576.63|22652.78|22572.78|9
1738445550000|2025-02-01 21:32:30|22654.05|22574.05|22650.76|22570.76|22654.18|22574.18|22649.48|22569.48|10
1738445560000|2025-02-01 21:32:40|22650.33|22570.33|22647.71|22567.71|22650.33|22570.33|22647.7|22567.7|9
1738445570000|2025-02-01 21:32:50|22647.93|22567.93|22649.81|22569.81|22649.81|22569.81|22647.93|22567.93|10
1738445580000|2025-02-01 21:33:00|22649.32|22569.32|22648.71|22568.71|22649.9|22569.9|22648.71|22568.71|10
1738445590000|2025-02-01 21:33:10|22649.05|22569.05|22649.34|22569.34|22649.34|22569.34|22647.83|22567.83|10
1738445600000|2025-02-01 21:33:20|22649.42|22569.42|22647.62|22567.62|22649.6|22569.6|22647.62|22567.62|10
1738445610000|2025-02-01 21:33:30|22647.36|22567.36|22644.24|22564.24|22647.36|22567.36|22643.68|22563.68|9
1738445620000|2025-02-01 21:33:40|22644.71|22564.71|22645.8|22565.8|22646.44|22566.44|22644.71|22564.71|10
1738445630000|2025-02-01 21:33:50|22645.96|22565.96|22642.71|22562.71|22646.04|22566.04|22642.71|22562.71|10
1738445640000|2025-02-01 21:34:00|22642.85|22562.85|22638.94|22558.94|22642.89|22562.89|22638.94|22558.94|10
1738445650000|2025-02-01 21:34:10|22638.66|22558.66|22637.26|22557.26|22638.66|22558.66|22637.03|22557.03|9
1738445660000|2025-02-01 21:34:20|22637.33|22557.33|22634.01|22554.01|22637.33|22557.33|22634.01|22554.01|10
1738445670000|2025-02-01 21:34:30|22634.89|22554.89|22629.4|22549.4|22635.55|22555.55|22629.4|22549.4|10
1738445680000|2025-02-01 21:34:40|22627.52|22547.52|22624.53|22544.53|22627.52|22547.52|22623.68|22543.68|10
1738445690000|2025-02-01 21:34:50|22624.52|22544.52|22624.86|22544.86|22624.86|22544.86|22624.43|22544.43|10
1738445700000|2025-02-01 21:35:00|22625.15|22545.15|22625.87|22545.87|22626.26|22546.26|22625.15|22545.15|10
1738445710000|2025-02-01 21:35:10|22625.32|22545.32|22629.52|22549.52|22629.52|22549.52|22625.3|22545.3|10
1738445720000|2025-02-01 21:35:20|22629.63|22549.63|22630.69|22550.69|22630.69|22550.69|22629.63|22549.63|10
1738445730000|2025-02-01 21:35:30|22630.75|22550.75|22632.68|22552.68|22632.68|22552.68|22630.75|22550.75|8
1738445740000|2025-02-01 21:35:40|22632.5|22552.5|22633.26|22553.26|22633.37|22553.37|22632.5|22552.5|10
1738445750000|2025-02-01 21:35:50|22634.24|22554.24|22636.35|22556.35|22636.35|22556.35|22634.24|22554.24|10
1738445760000|2025-02-01 21:36:00|22636.96|22556.96|22640.48|22560.48|22641.43|22561.43|22636.96|22556.96|10
1738445770000|2025-02-01 21:36:10|22639.64|22559.64|22638.61|22558.61|22639.64|22559.64|22638.61|22558.61|10
1738445780000|2025-02-01 21:36:20|22637.39|22557.39|22636.57|22556.57|22637.39|22557.39|22635.81|22555.81|10
1738445790000|2025-02-01 21:36:30|22636.44|22556.44|22636.2|22556.2|22637.38|22557.38|22636.2|22556.2|9
1738445800000|2025-02-01 21:36:40|22636.59|22556.59|22637.88|22557.88|22638.34|22558.34|22636.32|22556.32|10
1738445810000|2025-02-01 21:36:50|22638.41|22558.41|22640.03|22560.03|22640.66|22560.66|22638.41|22558.41|10
1738445820000|2025-02-01 21:37:00|22640.12|22560.12|22645.36|22565.36|22645.36|22565.36|22640.12|22560.12|10
1738445830000|2025-02-01 21:37:10|22645.29|22565.29|22647.33|22567.33|22647.33|22567.33|22645.29|22565.29|10
1738445840000|2025-02-01 21:37:20|22647.53|22567.53|22650.97|22570.97|22650.97|22570.97|22647.53|22567.53|10
1738445850000|2025-02-01 21:37:30|22651.67|22571.67|22647.75|22567.75|22651.67|22571.67|22647.69|22567.69|10
1738445860000|2025-02-01 21:37:40|22647.81|22567.81|22647.25|22567.25|22648.19|22568.19|22647.25|22567.25|10
1738445870000|2025-02-01 21:37:50|22646.7|22566.7|22646.83|22566.83|22646.87|22566.87|22646.51|22566.51|10
1738445880000|2025-02-01 21:38:00|22646.85|22566.85|22646.16|22566.16|22646.95|22566.95|22645.37|22565.37|10
1738445890000|2025-02-01 21:38:10|22646.14|22566.14|22646.09|22566.09|22646.14|22566.14|22645.74|22565.74|8
1738445900000|2025-02-01 21:38:20|22646.36|22566.36|22644.72|22564.72|22646.36|22566.36|22643.63|22563.63|10
1738445910000|2025-02-01 21:38:30|22644.74|22564.74|22644.58|22564.58|22645|22565|22644.25|22564.25|10
1738445920000|2025-02-01 21:38:40|22645.11|22565.11|22645.59|22565.59|22645.59|22565.59|22644.49|22564.49|10
1738445930000|2025-02-01 21:38:50|22645.58|22565.58|22646.62|22566.62|22646.65|22566.65|22645.58|22565.58|10
1738445940000|2025-02-01 21:39:00|22646.92|22566.92|22647.59|22567.59|22647.59|22567.59|22645.64|22565.64|10
1738445950000|2025-02-01 21:39:10|22648.55|22568.55|22649.98|22569.98|22650.4|22570.4|22648.55|22568.55|10
1738445960000|2025-02-01 21:39:20|22650.37|22570.37|22650.39|22570.39|22650.39|22570.39|22649.81|22569.81|10
1738445970000|2025-02-01 21:39:30|22649.49|22569.49|22645.88|22565.88|22649.49|22569.49|22645.88|22565.88|10
1738445980000|2025-02-01 21:39:40|22646.24|22566.24|22649.22|22569.22|22649.86|22569.86|22645.08|22565.08|10
1738445990000|2025-02-01 21:39:50|22647.89|22567.89|22647.83|22567.83|22648.28|22568.28|22647.66|22567.66|9
1738446000000|2025-02-01 21:40:00|22647.65|22567.65|22647.18|22567.18|22647.78|22567.78|22647.08|22567.08|9
1738446010000|2025-02-01 21:40:10|22646.94|22566.94|22646.99|22566.99|22646.99|22566.99|22646.55|22566.55|9
1738446020000|2025-02-01 21:40:20|22647.03|22567.03|22643.83|22563.83|22647.07|22567.07|22642.78|22562.78|10
1738446030000|2025-02-01 21:40:30|22643.86|22563.86|22644.96|22564.96|22646.21|22566.21|22643.86|22563.86|10
1738446040000|2025-02-01 21:40:40|22645.19|22565.19|22653.77|22573.77|22653.77|22573.77|22645.19|22565.19|10
1738446050000|2025-02-01 21:40:50|22655.15|22575.15|22656.73|22576.73|22656.97|22576.97|22655.15|22575.15|9
1738446060000|2025-02-01 21:41:00|22656.77|22576.77|22654.18|22574.18|22656.77|22576.77|22654.18|22574.18|9
1738446070000|2025-02-01 21:41:10|22653.52|22573.52|22651.03|22571.03|22653.52|22573.52|22651.02|22571.02|10
1738446080000|2025-02-01 21:41:20|22650.97|22570.97|22643.77|22563.77|22650.97|22570.97|22643.77|22563.77|10
1738446090000|2025-02-01 21:41:30|22643.26|22563.26|22637.37|22557.37|22643.64|22563.64|22637.05|22557.05|10
1738446100000|2025-02-01 21:41:40|22637.34|22557.34|22635.65|22555.65|22637.34|22557.34|22635.42|22555.42|10
1738446110000|2025-02-01 21:41:50|22635.47|22555.47|22635.46|22555.46|22635.55|22555.55|22635|22555|10
1738446120000|2025-02-01 21:42:00|22635.29|22555.29|22632.16|22552.16|22635.29|22555.29|22632.16|22552.16|10
1738446130000|2025-02-01 21:42:10|22631.37|22551.37|22632.27|22552.27|22632.32|22552.32|22631.07|22551.07|10
1738446140000|2025-02-01 21:42:20|22632.45|22552.45|22632.29|22552.29|22632.59|22552.59|22631.35|22551.35|10
1738446150000|2025-02-01 21:42:30|22631.41|22551.41|22629.37|22549.37|22631.41|22551.41|22629.37|22549.37|10
1738446160000|2025-02-01 21:42:40|22629.94|22549.94|22625.97|22545.97|22629.94|22549.94|22623.27|22543.27|10
1738446170000|2025-02-01 21:42:50|22626.34|22546.34|22625.97|22545.97|22627.04|22547.04|22625.91|22545.91|10
1738446180000|2025-02-01 21:43:00|22626|22546|22625.13|22545.13|22626|22546|22624.59|22544.59|9
1738446190000|2025-02-01 21:43:10|22625.1|22545.1|22626.69|22546.69|22626.69|22546.69|22625.1|22545.1|9
1738446200000|2025-02-01 21:43:20|22626.75|22546.75|22627.46|22547.46|22627.74|22547.74|22626.73|22546.73|10
1738446210000|2025-02-01 21:43:30|22627.5|22547.5|22627.33|22547.33|22628.12|22548.12|22627.33|22547.33|10
1738446220000|2025-02-01 21:43:40|22627.58|22547.58|22627.25|22547.25|22627.58|22547.58|22626.96|22546.96|10
1738446230000|2025-02-01 21:43:50|22627.48|22547.48|22627.45|22547.45|22627.48|22547.48|22626.68|22546.68|10
1738446240000|2025-02-01 21:44:00|22627.56|22547.56|22626.05|22546.05|22627.75|22547.75|22625.97|22545.97|9
1738446250000|2025-02-01 21:44:10|22626.36|22546.36|22625.58|22545.58|22626.53|22546.53|22625.58|22545.58|10
1738446260000|2025-02-01 21:44:20|22625.82|22545.82|22624.95|22544.95|22626.12|22546.12|22624.85|22544.85|10
1738446270000|2025-02-01 21:44:30|22624.85|22544.85|22626.52|22546.52|22626.6|22546.6|22624.85|22544.85|10
1738446280000|2025-02-01 21:44:40|22627.17|22547.17|22624.87|22544.87|22627.42|22547.42|22624.87|22544.87|10
1738446290000|2025-02-01 21:44:50|22624.36|22544.36|22626.93|22546.93|22626.93|22546.93|22624.31|22544.31|10
1738446300000|2025-02-01 21:45:00|22627.2|22547.2|22627.11|22547.11|22629.11|22549.11|22626.99|22546.99|9
1738446310000|2025-02-01 21:45:10|22626.84|22546.84|22626.16|22546.16|22627.78|22547.78|22626.16|22546.16|10
1738446320000|2025-02-01 21:45:20|22626.17|22546.17|22626.02|22546.02|22626.17|22546.17|22625.6|22545.6|8
1738446330000|2025-02-01 21:45:30|22626.32|22546.32|22626.62|22546.62|22627|22547|22625.79|22545.79|10
1738446340000|2025-02-01 21:45:40|22626.81|22546.81|22628.37|22548.37|22628.37|22548.37|22626.08|22546.08|10
1738446350000|2025-02-01 21:45:50|22628.24|22548.24|22627.13|22547.13|22629.13|22549.13|22627.13|22547.13|10
1738446360000|2025-02-01 21:46:00|22627.09|22547.09|22626.14|22546.14|22627.61|22547.61|22626.12|22546.12|10
1738446370000|2025-02-01 21:46:10|22626.4|22546.4|22622.9|22542.9|22626.46|22546.46|22622.9|22542.9|10
1738446380000|2025-02-01 21:46:20|22622.58|22542.58|22611.39|22531.39|22622.65|22542.65|22611.39|22531.39|10
1738446390000|2025-02-01 21:46:30|22610.88|22530.88|22609.93|22529.93|22610.88|22530.88|22609.16|22529.16|10
1738446400000|2025-02-01 21:46:40|22609.89|22529.89|22602.88|22522.88|22609.89|22529.89|22602.88|22522.88|10
1738446410000|2025-02-01 21:46:50|22603.99|22523.99|22601.99|22521.99|22604.27|22524.27|22601.76|22521.76|10
1738446420000|2025-02-01 21:47:00|22602.18|22522.18|22600.98|22520.98|22602.42|22522.42|22600.07|22520.07|10
1738446430000|2025-02-01 21:47:10|22601.08|22521.08|22599.32|22519.32|22601.43|22521.43|22599.32|22519.32|10
1738446440000|2025-02-01 21:47:20|22599.21|22519.21|22598.71|22518.71|22599.21|22519.21|22598.34|22518.34|10
1738446450000|2025-02-01 21:47:30|22599|22519|22596.98|22516.98|22599|22519|22596.98|22516.98|9
1738446460000|2025-02-01 21:47:40|22596.96|22516.96|22596.9|22516.9|22597.22|22517.22|22596.89|22516.89|10
1738446470000|2025-02-01 21:47:50|22596.63|22516.63|22596.74|22516.74|22596.82|22516.82|22595.68|22515.68|10
1738446480000|2025-02-01 21:48:00|22596.63|22516.63|22598.01|22518.01|22598.54|22518.54|22596.63|22516.63|10
1738446490000|2025-02-01 21:48:10|22597.36|22517.36|22594.47|22514.47|22597.36|22517.36|22594.34|22514.34|10
1738446500000|2025-02-01 21:48:20|22594.49|22514.49|22592.75|22512.75|22594.49|22514.49|22592.75|22512.75|10
1738446510000|2025-02-01 21:48:30|22592.76|22512.76|22588.09|22508.09|22592.77|22512.77|22588.09|22508.09|10
1738446520000|2025-02-01 21:48:40|22587.42|22507.42|22587.13|22507.13|22587.45|22507.45|22586.44|22506.44|10
1738446530000|2025-02-01 21:48:50|22587.24|22507.24|22589.27|22509.27|22589.39|22509.39|22587.24|22507.24|10
1738446540000|2025-02-01 21:49:00|22589.16|22509.16|22587.31|22507.31|22589.16|22509.16|22587.31|22507.31|10
1738446550000|2025-02-01 21:49:10|22587.69|22507.69|22586.22|22506.22|22587.9|22507.9|22586.07|22506.07|9
1738446560000|2025-02-01 21:49:20|22586.38|22506.38|22582.79|22502.79|22586.38|22506.38|22582.79|22502.79|10
1738446570000|2025-02-01 21:49:30|22582.56|22502.56|22582.54|22502.54|22582.69|22502.69|22581.89|22501.89|9
1738446580000|2025-02-01 21:49:40|22581.46|22501.46|22581.05|22501.05|22582|22502|22581|22501|10
1738446590000|2025-02-01 21:49:50|22580.58|22500.58|22580.08|22500.08|22580.58|22500.58|22579.17|22499.17|10
1738446600000|2025-02-01 21:50:00|22580.41|22500.41|22576.23|22496.23|22580.58|22500.58|22575.97|22495.97|10
1738446610000|2025-02-01 21:50:10|22576.18|22496.18|22581|22501|22581.19|22501.19|22576.18|22496.18|10
1738446620000|2025-02-01 21:50:20|22581.17|22501.17|22577.74|22497.74|22581.24|22501.24|22577.74|22497.74|10
1738446630000|2025-02-01 21:50:30|22577.57|22497.57|22578.93|22498.93|22579.08|22499.08|22577.02|22497.02|9
1738446640000|2025-02-01 21:50:40|22578.6|22498.6|22571.13|22491.13|22578.6|22498.6|22571.13|22491.13|10
1738446650000|2025-02-01 21:50:50|22570.73|22490.73|22566.51|22486.51|22571.01|22491.01|22563.8|22483.8|9
1738446660000|2025-02-01 21:51:00|22566.5|22486.5|22565.91|22485.91|22566.64|22486.64|22565.86|22485.86|10
1738446670000|2025-02-01 21:51:10|22566.24|22486.24|22568.24|22488.24|22568.26|22488.26|22565.92|22485.92|10
1738446680000|2025-02-01 21:51:20|22568.25|22488.25|22573.27|22493.27|22573.41|22493.41|22568.25|22488.25|10
1738446690000|2025-02-01 21:51:30|22573.49|22493.49|22580.69|22500.69|22580.69|22500.69|22573.49|22493.49|10
1738446700000|2025-02-01 21:51:40|22582.43|22502.43|22587.33|22507.33|22588.22|22508.22|22582.22|22502.22|10
1738446710000|2025-02-01 21:51:50|22587.02|22507.02|22587.02|22507.02|22587.78|22507.78|22586.98|22506.98|10
1738446720000|2025-02-01 21:52:00|22587.27|22507.27|22585.31|22505.31|22587.99|22507.99|22585.31|22505.31|10
1738446730000|2025-02-01 21:52:10|22585.01|22505.01|22587.82|22507.82|22587.83|22507.83|22585.01|22505.01|10
1738446740000|2025-02-01 21:52:20|22587.88|22507.88|22597.1|22517.1|22597.1|22517.1|22587.88|22507.88|9
1738446750000|2025-02-01 21:52:30|22600.59|22520.59|22599.63|22519.63|22600.59|22520.59|22598.55|22518.55|10
1738446760000|2025-02-01 21:52:40|22599.78|22519.78|22598.67|22518.67|22599.85|22519.85|22598.14|22518.14|9
1738446770000|2025-02-01 21:52:50|22598.42|22518.42|22599.28|22519.28|22599.33|22519.33|22598.42|22518.42|10
1738446780000|2025-02-01 21:53:00|22599.42|22519.42|22596.96|22516.96|22599.42|22519.42|22596.96|22516.96|9
1738446790000|2025-02-01 21:53:10|22596.75|22516.75|22595.46|22515.46|22596.75|22516.75|22595.46|22515.46|10
1738446800000|2025-02-01 21:53:20|22595.82|22515.82|22592.22|22512.22|22596.51|22516.51|22592.22|22512.22|10
1738446810000|2025-02-01 21:53:30|22591.96|22511.96|22593.73|22513.73|22593.73|22513.73|22591.9|22511.9|10
1738446820000|2025-02-01 21:53:40|22594.23|22514.23|22594.18|22514.18|22594.41|22514.41|22593.64|22513.64|10
1738446830000|2025-02-01 21:53:50|22594.67|22514.67|22595.24|22515.24|22595.55|22515.55|22594.67|22514.67|10
1738446840000|2025-02-01 21:54:00|22594.88|22514.88|22591.39|22511.39|22594.98|22514.98|22591.36|22511.36|10
1738446850000|2025-02-01 21:54:10|22591.34|22511.34|22590.05|22510.05|22591.57|22511.57|22589.87|22509.87|10
1738446860000|2025-02-01 21:54:20|22589.65|22509.65|22587.42|22507.42|22589.65|22509.65|22587.42|22507.42|10
1738446870000|2025-02-01 21:54:30|22587.45|22507.45|22587.2|22507.2|22588.13|22508.13|22587.2|22507.2|10
1738446880000|2025-02-01 21:54:40|22587.03|22507.03|22580.02|22500.02|22587.03|22507.03|22579.93|22499.93|10
1738446890000|2025-02-01 21:54:50|22578.86|22498.86|22565.06|22485.06|22578.86|22498.86|22565.06|22485.06|10
1738446900000|2025-02-01 21:55:00|22564.05|22484.05|22559.99|22479.99|22564.05|22484.05|22559.45|22479.45|10
1738446910000|2025-02-01 21:55:10|22559.98|22479.98|22560.36|22480.36|22560.36|22480.36|22559.43|22479.43|10
1738446920000|2025-02-01 21:55:20|22560.2|22480.2|22555.48|22475.48|22560.58|22480.58|22555.48|22475.48|10
1738446930000|2025-02-01 21:55:30|22553.32|22473.32|22550.45|22470.45|22553.32|22473.32|22550.14|22470.14|9
1738446940000|2025-02-01 21:55:40|22550.31|22470.31|22537.02|22457.02|22550.31|22470.31|22537.02|22457.02|10
1738446950000|2025-02-01 21:55:50|22535.2|22455.2|22533.84|22453.84|22535.2|22455.2|22533.38|22453.38|9
1738446960000|2025-02-01 21:56:00|22533.37|22453.37|22534.4|22454.4|22534.4|22454.4|22533.08|22453.08|10
1738446970000|2025-02-01 21:56:10|22534.34|22454.34|22536.02|22456.02|22536.14|22456.14|22534.21|22454.21|10
1738446980000|2025-02-01 21:56:20|22535.62|22455.62|22536.21|22456.21|22536.24|22456.24|22534.73|22454.73|10
1738446990000|2025-02-01 21:56:30|22536.58|22456.58|22536.92|22456.92|22536.92|22456.92|22535.89|22455.89|10
1738447000000|2025-02-01 21:56:40|22537.12|22457.12|22538.69|22458.69|22538.69|22458.69|22537.12|22457.12|9
1738447010000|2025-02-01 21:56:50|22539.67|22459.67|22548.79|22468.79|22548.79|22468.79|22539.23|22459.23|10
1738447020000|2025-02-01 21:57:00|22552.11|22472.11|22580.29|22500.29|22580.29|22500.29|22552.11|22472.11|10
1738447030000|2025-02-01 21:57:10|22581.15|22501.15|22586.64|22506.64|22586.64|22506.64|22581.15|22501.15|10
1738447040000|2025-02-01 21:57:20|22586.19|22506.19|22591.72|22511.72|22591.72|22511.72|22586.19|22506.19|10
1738447050000|2025-02-01 21:57:30|22591.29|22511.29|22600.14|22520.14|22600.14|22520.14|22591.29|22511.29|10
1738447060000|2025-02-01 21:57:40|22600.26|22520.26|22599.92|22519.92|22600.43|22520.43|22599.84|22519.84|10
1738447070000|2025-02-01 21:57:50|22599.88|22519.88|22601.39|22521.39|22601.52|22521.52|22599.18|22519.18|10
1738447080000|2025-02-01 21:58:00|22602.07|22522.07|22604.78|22524.78|22605.78|22525.78|22602.07|22522.07|10
1738447090000|2025-02-01 21:58:10|22604.54|22524.54|22605.13|22525.13|22605.28|22525.28|22604.09|22524.09|10
1738447100000|2025-02-01 21:58:20|22604.78|22524.78|22597.88|22517.88|22604.85|22524.85|22597.27|22517.27|9
1738447110000|2025-02-01 21:58:30|22597.38|22517.38|22594.77|22514.77|22597.47|22517.47|22594.77|22514.77|10
1738447120000|2025-02-01 21:58:40|22594.59|22514.59|22593.34|22513.34|22594.81|22514.81|22592.95|22512.95|10
1738447130000|2025-02-01 21:58:50|22592.36|22512.36|22591.85|22511.85|22592.36|22512.36|22591.31|22511.31|10
1738447140000|2025-02-01 21:59:00|22591.44|22511.44|22587.96|22507.96|22591.53|22511.53|22587.96|22507.96|10
1738447150000|2025-02-01 21:59:10|22586.94|22506.94|22585.39|22505.39|22586.94|22506.94|22585.39|22505.39|10
1738447160000|2025-02-01 21:59:20|22585.05|22505.05|22579.07|22499.07|22585.23|22505.23|22579.07|22499.07|10
1738447170000|2025-02-01 21:59:30|22577.11|22497.11|22573.99|22493.99|22577.11|22497.11|22573.74|22493.74|9
1738447180000|2025-02-01 21:59:40|22573.77|22493.77|22568.24|22488.24|22573.86|22493.86|22568.24|22488.24|10
1738447190000|2025-02-01 21:59:50|22566.93|22486.93|22566.47|22486.47|22566.93|22486.93|22565.54|22485.54|10
1738447200000|2025-02-01 22:00:00|22566.43|22486.43|22558.91|22478.91|22566.43|22486.43|22558.91|22478.91|10
1738447210000|2025-02-01 22:00:10|22557.43|22477.43|22548.59|22468.59|22557.43|22477.43|22548.59|22468.59|10
1738447220000|2025-02-01 22:00:20|22548.82|22468.82|22558.7|22478.7|22558.7|22478.7|22548.82|22468.82|10
1738447230000|2025-02-01 22:00:30|22559.55|22479.55|22562.64|22482.64|22562.67|22482.67|22559.55|22479.55|10
1738447240000|2025-02-01 22:00:40|22562.96|22482.96|22566.27|22486.27|22566.27|22486.27|22562.96|22482.96|10
1738447250000|2025-02-01 22:00:50|22566.87|22486.87|22564.68|22484.68|22567.16|22487.16|22564.67|22484.67|10
1738447260000|2025-02-01 22:01:00|22565.05|22485.05|22562.51|22482.51|22565.21|22485.21|22562.51|22482.51|10
1738447270000|2025-02-01 22:01:10|22562.58|22482.58|22563.76|22483.76|22563.76|22483.76|22562.55|22482.55|8
1738447280000|2025-02-01 22:01:20|22563.82|22483.82|22566.89|22486.89|22566.89|22486.89|22563.82|22483.82|10
1738447290000|2025-02-01 22:01:30|22567.28|22487.28|22566.87|22486.87|22567.28|22487.28|22565.77|22485.77|10
1738447300000|2025-02-01 22:01:40|22567.48|22487.48|22575.6|22495.6|22575.6|22495.6|22567.48|22487.48|10
1738447310000|2025-02-01 22:01:50|22576.21|22496.21|22573.7|22493.7|22576.89|22496.89|22573.7|22493.7|9
1738447320000|2025-02-01 22:02:00|22573.72|22493.72|22572.44|22492.44|22574.11|22494.11|22572.44|22492.44|10
1738447330000|2025-02-01 22:02:10|22572.47|22492.47|22572.31|22492.31|22573.84|22493.84|22572.31|22492.31|10
1738447340000|2025-02-01 22:02:20|22572.19|22492.19|22572.4|22492.4|22572.4|22492.4|22571.14|22491.14|10
1738447350000|2025-02-01 22:02:30|22572.22|22492.22|22577.19|22497.19|22577.19|22497.19|22572.22|22492.22|10
1738447360000|2025-02-01 22:02:40|22577.44|22497.44|22577.06|22497.06|22577.69|22497.69|22576.83|22496.83|10
1738447370000|2025-02-01 22:02:50|22577.75|22497.75|22578.89|22498.89|22578.9|22498.9|22577.41|22497.41|10
1738447380000|2025-02-01 22:03:00|22579.87|22499.87|22580.11|22500.11|22581.98|22501.98|22579.87|22499.87|10
1738447390000|2025-02-01 22:03:10|22581.14|22501.14|22584.21|22504.21|22584.61|22504.61|22581.14|22501.14|10
1738447400000|2025-02-01 22:03:20|22584.95|22504.95|22588.58|22508.58|22589.47|22509.47|22584.68|22504.68|10
1738447410000|2025-02-01 22:03:30|22588.81|22508.81|22588.24|22508.24|22588.81|22508.81|22586.78|22506.78|10
1738447420000|2025-02-01 22:03:40|22588.55|22508.55|22588.23|22508.23|22588.56|22508.56|22587.05|22507.05|10
1738447430000|2025-02-01 22:03:50|22588.37|22508.37|22591.39|22511.39|22591.39|22511.39|22588.37|22508.37|10
1738447440000|2025-02-01 22:04:00|22591.54|22511.54|22589.73|22509.73|22591.76|22511.76|22589.05|22509.05|10
1738447450000|2025-02-01 22:04:10|22589.72|22509.72|22591.5|22511.5|22591.5|22511.5|22589.14|22509.14|10
1738447460000|2025-02-01 22:04:20|22591.64|22511.64|22592.39|22512.39|22592.58|22512.58|22591.41|22511.41|10
1738447470000|2025-02-01 22:04:30|22592.33|22512.33|22593.87|22513.87|22593.87|22513.87|22591.36|22511.36|10
1738447480000|2025-02-01 22:04:40|22594.27|22514.27|22597.31|22517.31|22597.31|22517.31|22594.27|22514.27|10
1738447490000|2025-02-01 22:04:50|22596.92|22516.92|22598.68|22518.68|22598.68|22518.68|22596.74|22516.74|10
1738447500000|2025-02-01 22:05:00|22598.84|22518.84|22604.01|22524.01|22604.01|22524.01|22598.84|22518.84|10
1738447510000|2025-02-01 22:05:10|22604.13|22524.13|22607.84|22527.84|22608.02|22528.02|22603.82|22523.82|10
1738447520000|2025-02-01 22:05:20|22608.47|22528.47|22607.08|22527.08|22609.11|22529.11|22607.08|22527.08|10
1738447530000|2025-02-01 22:05:30|22607.1|22527.1|22611.24|22531.24|22611.24|22531.24|22607.03|22527.03|10
1738447540000|2025-02-01 22:05:40|22611.69|22531.69|22613.47|22533.47|22614.18|22534.18|22611.69|22531.69|10
1738447550000|2025-02-01 22:05:50|22613.44|22533.44|22613.93|22533.93|22614.26|22534.26|22613.44|22533.44|9
1738447560000|2025-02-01 22:06:00|22614.07|22534.07|22610.51|22530.51|22614.53|22534.53|22610.51|22530.51|10
1738447570000|2025-02-01 22:06:10|22610.28|22530.28|22614.17|22534.17|22614.2|22534.2|22610.28|22530.28|9
1738447580000|2025-02-01 22:06:20|22613.77|22533.77|22612.38|22532.38|22613.77|22533.77|22611.32|22531.32|10
1738447590000|2025-02-01 22:06:30|22612.52|22532.52|22612.36|22532.36|22613.33|22533.33|22612.36|22532.36|10
1738447600000|2025-02-01 22:06:40|22610.96|22530.96|22606.5|22526.5|22610.96|22530.96|22606.34|22526.34|10
1738447610000|2025-02-01 22:06:50|22606.38|22526.38|22604.22|22524.22|22606.56|22526.56|22604.22|22524.22|10
1738447620000|2025-02-01 22:07:00|22603.94|22523.94|22601.64|22521.64|22603.94|22523.94|22601.45|22521.45|10
1738447630000|2025-02-01 22:07:10|22601.36|22521.36|22601.12|22521.12|22602.01|22522.01|22600.95|22520.95|10
1738447640000|2025-02-01 22:07:20|22600.04|22520.04|22603.78|22523.78|22604.25|22524.25|22600.04|22520.04|10
1738447650000|2025-02-01 22:07:30|22605.26|22525.26|22608.87|22528.87|22608.87|22528.87|22605.26|22525.26|10
1738447660000|2025-02-01 22:07:40|22608.99|22528.99|22607.77|22527.77|22609.15|22529.15|22607.4|22527.4|10
1738447670000|2025-02-01 22:07:50|22607.78|22527.78|22606.71|22526.71|22608.08|22528.08|22606.49|22526.49|10
1738447680000|2025-02-01 22:08:00|22606.28|22526.28|22606.28|22526.28|22606.97|22526.97|22606.19|22526.19|10
1738447690000|2025-02-01 22:08:10|22605.77|22525.77|22602.36|22522.36|22605.77|22525.77|22602.24|22522.24|10
1738447700000|2025-02-01 22:08:20|22602.28|22522.28|22591.56|22511.56|22602.31|22522.31|22591.56|22511.56|9
1738447710000|2025-02-01 22:08:30|22590.72|22510.72|22588.48|22508.48|22590.72|22510.72|22588.29|22508.29|10
1738447720000|2025-02-01 22:08:40|22587.73|22507.73|22585.92|22505.92|22588.31|22508.31|22585.92|22505.92|9
1738447730000|2025-02-01 22:08:50|22585.81|22505.81|22583.35|22503.35|22586.26|22506.26|22583.35|22503.35|10
1738447740000|2025-02-01 22:09:00|22579.1|22499.1|22574.08|22494.08|22579.1|22499.1|22574.08|22494.08|10
1738447750000|2025-02-01 22:09:10|22574.18|22494.18|22572.98|22492.98|22574.58|22494.58|22572.54|22492.54|10
1738447760000|2025-02-01 22:09:20|22572.57|22492.57|22571.75|22491.75|22572.69|22492.69|22571.75|22491.75|9
1738447770000|2025-02-01 22:09:30|22570.3|22490.3|22569.29|22489.29|22570.55|22490.55|22568.47|22488.47|9
1738447780000|2025-02-01 22:09:40|22569.39|22489.39|22567.37|22487.37|22569.39|22489.39|22566.64|22486.64|10
1738447790000|2025-02-01 22:09:50|22567.63|22487.63|22568.99|22488.99|22568.99|22488.99|22567.63|22487.63|10
1738447800000|2025-02-01 22:10:00|22569.99|22489.99|22570.84|22490.84|22570.86|22490.86|22569.97|22489.97|10
1738447810000|2025-02-01 22:10:10|22570.88|22490.88|22568.24|22488.24|22571.88|22491.88|22567.95|22487.95|10
1738447820000|2025-02-01 22:10:20|22568.4|22488.4|22571.24|22491.24|22572.88|22492.88|22568.4|22488.4|10
1738447830000|2025-02-01 22:10:30|22571.23|22491.23|22567.7|22487.7|22571.27|22491.27|22567.7|22487.7|9
1738447840000|2025-02-01 22:10:40|22567.37|22487.37|22563.89|22483.89|22567.37|22487.37|22563.57|22483.57|10
1738447850000|2025-02-01 22:10:50|22563.92|22483.92|22564.44|22484.44|22564.44|22484.44|22562.96|22482.96|9
1738447860000|2025-02-01 22:11:00|22565.23|22485.23|22566.71|22486.71|22567.04|22487.04|22565.23|22485.23|10
1738447870000|2025-02-01 22:11:10|22568.15|22488.15|22570.29|22490.29|22570.44|22490.44|22568.15|22488.15|9
1738447880000|2025-02-01 22:11:20|22569.41|22489.41|22570.14|22490.14|22570.48|22490.48|22569.26|22489.26|10
1738447890000|2025-02-01 22:11:30|22570.53|22490.53|22569.33|22489.33|22570.62|22490.62|22569.33|22489.33|10
1738447900000|2025-02-01 22:11:40|22568.34|22488.34|22561.2|22481.2|22568.34|22488.34|22561.01|22481.01|10
1738447910000|2025-02-01 22:11:50|22562.57|22482.57|22561.69|22481.69|22562.86|22482.86|22561.69|22481.69|10
1738447920000|2025-02-01 22:12:00|22561.47|22481.47|22557.98|22477.98|22561.47|22481.47|22557.98|22477.98|10
1738447930000|2025-02-01 22:12:10|22557.04|22477.04|22552.18|22472.18|22557.04|22477.04|22551.72|22471.72|10
1738447940000|2025-02-01 22:12:20|22550.9|22470.9|22549.46|22469.46|22550.95|22470.95|22549.46|22469.46|10
1738447950000|2025-02-01 22:12:30|22549.63|22469.63|22547.69|22467.69|22549.63|22469.63|22547.16|22467.16|10
1738447960000|2025-02-01 22:12:40|22547.57|22467.57|22545.42|22465.42|22547.61|22467.61|22545.12|22465.12|10
1738447970000|2025-02-01 22:12:50|22545.31|22465.31|22542.58|22462.58|22545.31|22465.31|22542.58|22462.58|9
1738447980000|2025-02-01 22:13:00|22542.28|22462.28|22542.03|22462.03|22542.76|22462.76|22540.06|22460.06|10
1738447990000|2025-02-01 22:13:10|22542.18|22462.18|22542.54|22462.54|22542.73|22462.73|22541.99|22461.99|10
1738448000000|2025-02-01 22:13:20|22542.25|22462.25|22543.94|22463.94|22543.94|22463.94|22542.25|22462.25|9
1738448010000|2025-02-01 22:13:30|22544.01|22464.01|22542.11|22462.11|22544.01|22464.01|22542.09|22462.09|9
1738448020000|2025-02-01 22:13:40|22541.36|22461.36|22534.22|22454.22|22541.36|22461.36|22533.91|22453.91|10
1738448030000|2025-02-01 22:13:50|22534.21|22454.21|22532|22452|22534.21|22454.21|22531.86|22451.86|9
1738448040000|2025-02-01 22:14:00|22532.14|22452.14|22528.03|22448.03|22532.6|22452.6|22528.03|22448.03|10
1738448050000|2025-02-01 22:14:10|22527.94|22447.94|22522.18|22442.18|22527.94|22447.94|22522.18|22442.18|10
1738448060000|2025-02-01 22:14:20|22522.37|22442.37|22517.9|22437.9|22522.37|22442.37|22517.9|22437.9|10
1738448070000|2025-02-01 22:14:30|22517.46|22437.46|22516.72|22436.72|22517.62|22437.62|22516.22|22436.22|10
1738448080000|2025-02-01 22:14:40|22516.98|22436.98|22511.26|22431.26|22517.32|22437.32|22511.24|22431.24|9
1738448090000|2025-02-01 22:14:50|22511.21|22431.21|22510.54|22430.54|22511.21|22431.21|22509.96|22429.96|10
1738448100000|2025-02-01 22:15:00|22510.77|22430.77|22511.33|22431.33|22511.33|22431.33|22509.19|22429.19|10
1738448110000|2025-02-01 22:15:10|22511.53|22431.53|22513.38|22433.38|22513.38|22433.38|22511.53|22431.53|9
1738448120000|2025-02-01 22:15:20|22514.02|22434.02|22516.21|22436.21|22516.31|22436.31|22514.02|22434.02|10
1738448130000|2025-02-01 22:15:30|22516.08|22436.08|22516.03|22436.03|22517.91|22437.91|22516.03|22436.03|10
1738448140000|2025-02-01 22:15:40|22516.07|22436.07|22517.98|22437.98|22517.98|22437.98|22515.63|22435.63|10
1738448150000|2025-02-01 22:15:50|22519.73|22439.73|22517.56|22437.56|22519.73|22439.73|22517.56|22437.56|10
1738448160000|2025-02-01 22:16:00|22517.34|22437.34|22516.05|22436.05|22517.34|22437.34|22516.05|22436.05|9
1738448170000|2025-02-01 22:16:10|22515.6|22435.6|22515.05|22435.05|22516.98|22436.98|22515.05|22435.05|10
1738448180000|2025-02-01 22:16:20|22514.97|22434.97|22514.28|22434.28|22515.03|22435.03|22514.19|22434.19|10
1738448190000|2025-02-01 22:16:30|22514.23|22434.23|22514.41|22434.41|22514.99|22434.99|22514.23|22434.23|10
1738448200000|2025-02-01 22:16:40|22514.51|22434.51|22512.98|22432.98|22515.09|22435.09|22512.98|22432.98|10
1738448210000|2025-02-01 22:16:50|22512.9|22432.9|22508.71|22428.71|22512.9|22432.9|22508.71|22428.71|10
1738448220000|2025-02-01 22:17:00|22508.45|22428.45|22508.64|22428.64|22508.75|22428.75|22506.52|22426.52|10
1738448230000|2025-02-01 22:17:10|22508.74|22428.74|22511.62|22431.62|22511.62|22431.62|22508.74|22428.74|9
1738448240000|2025-02-01 22:17:20|22511.48|22431.48|22511.26|22431.26|22511.48|22431.48|22509.69|22429.69|9
1738448250000|2025-02-01 22:17:30|22511.76|22431.76|22515.35|22435.35|22515.35|22435.35|22511.76|22431.76|10
1738448260000|2025-02-01 22:17:40|22514.93|22434.93|22515.87|22435.87|22517.32|22437.32|22514.86|22434.86|10
1738448270000|2025-02-01 22:17:50|22515.45|22435.45|22514.38|22434.38|22515.63|22435.63|22514.38|22434.38|8
1738448280000|2025-02-01 22:18:00|22514.39|22434.39|22512.93|22432.93|22515.27|22435.27|22512.92|22432.92|10
1738448290000|2025-02-01 22:18:10|22512.75|22432.75|22516.56|22436.56|22516.56|22436.56|22512.75|22432.75|10
1738448300000|2025-02-01 22:18:20|22516.51|22436.51|22510.15|22430.15|22516.82|22436.82|22510.15|22430.15|9
1738448310000|2025-02-01 22:18:30|22510|22430|22510.4|22430.4|22510.4|22430.4|22509.76|22429.76|9
1738448320000|2025-02-01 22:18:40|22511.01|22431.01|22510.27|22430.27|22511.87|22431.87|22510.27|22430.27|10
1738448330000|2025-02-01 22:18:50|22510.84|22430.84|22511.25|22431.25|22511.5|22431.5|22510.6|22430.6|10
1738448340000|2025-02-01 22:19:00|22511.37|22431.37|22508.04|22428.04|22511.37|22431.37|22508.04|22428.04|10
1738448350000|2025-02-01 22:19:10|22508.08|22428.08|22507.17|22427.17|22508.08|22428.08|22507.17|22427.17|9
1738448360000|2025-02-01 22:19:20|22507.29|22427.29|22503.98|22423.98|22507.29|22427.29|22503.98|22423.98|10
1738448370000|2025-02-01 22:19:30|22503.33|22423.33|22501.35|22421.35|22503.33|22423.33|22501.35|22421.35|10
1738448380000|2025-02-01 22:19:40|22501.4|22421.4|22487.1|22407.1|22501.4|22421.4|22487.1|22407.1|10
1738448390000|2025-02-01 22:19:50|22478.64|22398.64|22478.48|22398.48|22480.28|22400.28|22477.88|22397.88|9
1738448400000|2025-02-01 22:20:00|22478.38|22398.38|22472.66|22392.66|22478.44|22398.44|22472.66|22392.66|10
1738448410000|2025-02-01 22:20:10|22470.12|22390.12|22467.81|22387.81|22470.12|22390.12|22467.81|22387.81|10
1738448420000|2025-02-01 22:20:20|22467.3|22387.3|22463.3|22383.3|22467.3|22387.3|22463.07|22383.07|10
1738448430000|2025-02-01 22:20:30|22462.99|22382.99|22461.19|22381.19|22463.49|22383.49|22461.13|22381.13|10
1738448440000|2025-02-01 22:20:40|22461.39|22381.39|22456.99|22376.99|22461.39|22381.39|22456.73|22376.73|10
1738448450000|2025-02-01 22:20:50|22457.05|22377.05|22457.52|22377.52|22457.65|22377.65|22456.96|22376.96|10
1738448460000|2025-02-01 22:21:00|22457.59|22377.59|22458.48|22378.48|22460.78|22380.78|22457.59|22377.59|10
1738448470000|2025-02-01 22:21:10|22458.55|22378.55|22459.88|22379.88|22459.88|22379.88|22458.24|22378.24|10
1738448480000|2025-02-01 22:21:20|22459.83|22379.83|22462.17|22382.17|22462.17|22382.17|22459.79|22379.79|10
1738448490000|2025-02-01 22:21:30|22462.9|22382.9|22463.8|22383.8|22463.8|22383.8|22462.9|22382.9|10
1738448500000|2025-02-01 22:21:40|22464.72|22384.72|22466.68|22386.68|22467.83|22387.83|22463.85|22383.85|10
1738448510000|2025-02-01 22:21:50|22467.47|22387.47|22469.85|22389.85|22469.85|22389.85|22467.47|22387.47|10
1738448520000|2025-02-01 22:22:00|22469.78|22389.78|22473.25|22393.25|22473.25|22393.25|22469.78|22389.78|10
1738448530000|2025-02-01 22:22:10|22472.75|22392.75|22473.24|22393.24|22473.24|22393.24|22472.53|22392.53|9
1738448540000|2025-02-01 22:22:20|22472.77|22392.77|22473.76|22393.76|22474.59|22394.59|22472.77|22392.77|10
1738448550000|2025-02-01 22:22:30|22474.09|22394.09|22474.88|22394.88|22475.83|22395.83|22473.69|22393.69|10
1738448560000|2025-02-01 22:22:40|22475.41|22395.41|22474.61|22394.61|22475.41|22395.41|22474.37|22394.37|10
1738448570000|2025-02-01 22:22:50|22474.31|22394.31|22477.43|22397.43|22478.01|22398.01|22473.76|22393.76|10
1738448580000|2025-02-01 22:23:00|22476.98|22396.98|22468.2|22388.2|22477.17|22397.17|22468.2|22388.2|10
1738448590000|2025-02-01 22:23:10|22466.5|22386.5|22463.62|22383.62|22466.5|22386.5|22463.62|22383.62|10
1738448600000|2025-02-01 22:23:20|22462.31|22382.31|22460.43|22380.43|22462.31|22382.31|22460.43|22380.43|9
1738448610000|2025-02-01 22:23:30|22460.34|22380.34|22458.43|22378.43|22460.34|22380.34|22458.43|22378.43|10
1738448620000|2025-02-01 22:23:40|22457.74|22377.74|22460.12|22380.12|22460.12|22380.12|22457.57|22377.57|10
1738448630000|2025-02-01 22:23:50|22460.03|22380.03|22457.07|22377.07|22460.42|22380.42|22457.07|22377.07|10
1738448640000|2025-02-01 22:24:00|22457.93|22377.93|22457.86|22377.86|22458.02|22378.02|22457.79|22377.79|10
1738448650000|2025-02-01 22:24:10|22458.07|22378.07|22459.32|22379.32|22459.33|22379.33|22458.06|22378.06|10
1738448660000|2025-02-01 22:24:20|22459.01|22379.01|22459.51|22379.51|22459.9|22379.9|22459.01|22379.01|10
1738448670000|2025-02-01 22:24:30|22459.77|22379.77|22453.87|22373.87|22459.8|22379.8|22453.82|22373.82|10
1738448680000|2025-02-01 22:24:40|22454.39|22374.39|22456|22376|22456|22376|22454.29|22374.29|10
1738448690000|2025-02-01 22:24:50|22455.86|22375.86|22455.37|22375.37|22456.03|22376.03|22455.37|22375.37|10
1738448700000|2025-02-01 22:25:00|22455.34|22375.34|22455.7|22375.7|22456.11|22376.11|22452.12|22372.12|10
1738448710000|2025-02-01 22:25:10|22455.59|22375.59|22454.48|22374.48|22455.59|22375.59|22454.48|22374.48|9
1738448720000|2025-02-01 22:25:20|22453.83|22373.83|22452.21|22372.21|22453.83|22373.83|22451.66|22371.66|9
1738448730000|2025-02-01 22:25:30|22451.87|22371.87|22451.13|22371.13|22452.53|22372.53|22450.9|22370.9|10
1738448740000|2025-02-01 22:25:40|22450.5|22370.5|22451.01|22371.01|22451.01|22371.01|22450.41|22370.41|9
1738448750000|2025-02-01 22:25:50|22451.69|22371.69|22450.41|22370.41|22451.69|22371.69|22450.27|22370.27|9
1738448760000|2025-02-01 22:26:00|22450.34|22370.34|22450.72|22370.72|22450.73|22370.73|22450.32|22370.32|9
1738448770000|2025-02-01 22:26:10|22450.63|22370.63|22451.73|22371.73|22452.07|22372.07|22450.63|22370.63|10
1738448780000|2025-02-01 22:26:20|22451.68|22371.68|22451.76|22371.76|22451.76|22371.76|22451.68|22371.68|6
1738448790000|2025-02-01 22:26:30|22451.68|22371.68|22453.02|22373.02|22453.02|22373.02|22451.68|22371.68|10
1738448800000|2025-02-01 22:26:40|22452.68|22372.68|22453.43|22373.43|22453.51|22373.51|22451.92|22371.92|10
1738448810000|2025-02-01 22:26:50|22453.41|22373.41|22452.97|22372.97|22453.41|22373.41|22452.8|22372.8|9
1738448820000|2025-02-01 22:27:00|22452.75|22372.75|22454|22374|22454|22374|22452.67|22372.67|10
1738448830000|2025-02-01 22:27:10|22454.31|22374.31|22447.52|22367.52|22454.61|22374.61|22447.52|22367.52|10
1738448840000|2025-02-01 22:27:20|22447.46|22367.46|22446.92|22366.92|22447.6|22367.6|22446.91|22366.91|10
1738448850000|2025-02-01 22:27:30|22446.99|22366.99|22453.75|22373.75|22453.75|22373.75|22446.99|22366.99|10
1738448860000|2025-02-01 22:27:40|22454.15|22374.15|22454.82|22374.82|22454.97|22374.97|22454.15|22374.15|10
1738448870000|2025-02-01 22:27:50|22453.48|22373.48|22456.53|22376.53|22457.27|22377.27|22453.48|22373.48|10
1738448880000|2025-02-01 22:28:00|22456.45|22376.45|22456.49|22376.49|22456.67|22376.67|22455.99|22375.99|10
1738448890000|2025-02-01 22:28:10|22456.34|22376.34|22453.97|22373.97|22456.34|22376.34|22453.97|22373.97|10
1738448900000|2025-02-01 22:28:20|22453.23|22373.23|22449.9|22369.9|22453.23|22373.23|22449.9|22369.9|10
1738448910000|2025-02-01 22:28:30|22448.63|22368.63|22444.6|22364.6|22448.63|22368.63|22444.6|22364.6|10
1738448920000|2025-02-01 22:28:40|22444.43|22364.43|22437.8|22357.8|22444.43|22364.43|22437.8|22357.8|10
1738448930000|2025-02-01 22:28:50|22436.58|22356.58|22435.89|22355.89|22437.33|22357.33|22435.89|22355.89|10
1738448940000|2025-02-01 22:29:00|22435.37|22355.37|22434.87|22354.87|22435.51|22355.51|22434.87|22354.87|10
1738448950000|2025-02-01 22:29:10|22434.56|22354.56|22427.98|22347.98|22434.85|22354.85|22427.98|22347.98|10
1738448960000|2025-02-01 22:29:20|22426.17|22346.17|22422.76|22342.76|22426.17|22346.17|22422.73|22342.73|10
1738448970000|2025-02-01 22:29:30|22423.02|22343.02|22412.73|22332.73|22423.02|22343.02|22412.73|22332.73|10
1738448980000|2025-02-01 22:29:40|22412.07|22332.07|22411.12|22331.12|22412.07|22332.07|22409.35|22329.35|10
1738448990000|2025-02-01 22:29:50|22412.02|22332.02|22414.52|22334.52|22414.62|22334.62|22412.02|22332.02|10
1738449000000|2025-02-01 22:30:00|22414.43|22334.43|22412.78|22332.78|22415.17|22335.17|22412.74|22332.74|10
1738449010000|2025-02-01 22:30:10|22412.66|22332.66|22407.16|22327.16|22414.22|22334.22|22407.16|22327.16|10
1738449020000|2025-02-01 22:30:20|22407.87|22327.87|22392.44|22312.44|22407.87|22327.87|22392.44|22312.44|10
1738449030000|2025-02-01 22:30:30|22392.34|22312.34|22382.22|22302.22|22392.34|22312.34|22382.22|22302.22|9
1738449040000|2025-02-01 22:30:40|22382.83|22302.83|22368.5|22288.5|22382.83|22302.83|22368.11|22288.11|10
1738449050000|2025-02-01 22:30:50|22368.91|22288.91|22370.29|22290.29|22370.29|22290.29|22367.08|22287.08|10
1738449060000|2025-02-01 22:31:00|22370.2|22290.2|22369.89|22289.89|22371.5|22291.5|22369.17|22289.17|10
1738449070000|2025-02-01 22:31:10|22369.88|22289.88|22369.31|22289.31|22370.56|22290.56|22369.09|22289.09|10
1738449080000|2025-02-01 22:31:20|22369.54|22289.54|22369.22|22289.22|22369.93|22289.93|22369.22|22289.22|8
1738449090000|2025-02-01 22:31:30|22369.47|22289.47|22372.61|22292.61|22372.61|22292.61|22369.47|22289.47|10
1738449100000|2025-02-01 22:31:40|22374.39|22294.39|22383.1|22303.1|22383.1|22303.1|22374.39|22294.39|10
1738449110000|2025-02-01 22:31:50|22383.46|22303.46|22398.82|22318.82|22398.82|22318.82|22383.46|22303.46|10
1738449120000|2025-02-01 22:32:00|22400.44|22320.44|22403.89|22323.89|22403.89|22323.89|22400.44|22320.44|10
1738449130000|2025-02-01 22:32:10|22404.2|22324.2|22413.1|22333.1|22413.19|22333.19|22404.2|22324.2|10
1738449140000|2025-02-01 22:32:20|22412.79|22332.79|22413.2|22333.2|22413.78|22333.78|22412.7|22332.7|10
1738449150000|2025-02-01 22:32:30|22415.59|22335.59|22420.86|22340.86|22420.86|22340.86|22415.59|22335.59|10
1738449160000|2025-02-01 22:32:40|22422.31|22342.31|22430.56|22350.56|22430.97|22350.97|22422.31|22342.31|10
1738449170000|2025-02-01 22:32:50|22430.23|22350.23|22440.03|22360.03|22440.03|22360.03|22430.23|22350.23|10
1738449180000|2025-02-01 22:33:00|22440.09|22360.09|22440.35|22360.35|22442.3|22362.3|22439.86|22359.86|10
1738449190000|2025-02-01 22:33:10|22440.24|22360.24|22446.1|22366.1|22446.21|22366.21|22440.24|22360.24|10
1738449200000|2025-02-01 22:33:20|22446.75|22366.75|22452.78|22372.78|22452.78|22372.78|22446.75|22366.75|10
1738449210000|2025-02-01 22:33:30|22453.31|22373.31|22455.11|22375.11|22455.24|22375.24|22452.89|22372.89|10
1738449220000|2025-02-01 22:33:40|22455.48|22375.48|22459.5|22379.5|22459.65|22379.65|22455.48|22375.48|10
1738449230000|2025-02-01 22:33:50|22459.49|22379.49|22462.53|22382.53|22462.55|22382.55|22459.49|22379.49|9
1738449240000|2025-02-01 22:34:00|22462.65|22382.65|22458.94|22378.94|22462.71|22382.71|22458.51|22378.51|10
1738449250000|2025-02-01 22:34:10|22457.07|22377.07|22431.65|22351.65|22457.07|22377.07|22431.65|22351.65|10
1738449260000|2025-02-01 22:34:20|22430.62|22350.62|22416.76|22336.76|22430.62|22350.62|22416.76|22336.76|10
1738449270000|2025-02-01 22:34:30|22417.33|22337.33|22418.96|22338.96|22419.6|22339.6|22417.33|22337.33|9
1738449280000|2025-02-01 22:34:40|22419.52|22339.52|22418.55|22338.55|22419.52|22339.52|22417.3|22337.3|10
1738449290000|2025-02-01 22:34:50|22418.81|22338.81|22422.28|22342.28|22422.28|22342.28|22418.81|22338.81|10
1738449300000|2025-02-01 22:35:00|22423.02|22343.02|22427.79|22347.79|22427.79|22347.79|22423.02|22343.02|10
1738449310000|2025-02-01 22:35:10|22428.17|22348.17|22413.59|22333.59|22428.42|22348.42|22413.59|22333.59|10
1738449320000|2025-02-01 22:35:20|22413.38|22333.38|22409.29|22329.29|22413.38|22333.38|22407.57|22327.57|10
1738449330000|2025-02-01 22:35:30|22409.1|22329.1|22410.87|22330.87|22410.87|22330.87|22409.1|22329.1|10
1738449340000|2025-02-01 22:35:40|22411.07|22331.07|22412.51|22332.51|22412.51|22332.51|22410.66|22330.66|10
1738449350000|2025-02-01 22:35:50|22413.12|22333.12|22414.57|22334.57|22414.69|22334.69|22413.12|22333.12|10
1738449360000|2025-02-01 22:36:00|22414.25|22334.25|22415.57|22335.57|22416.87|22336.87|22413.51|22333.51|10
1738449370000|2025-02-01 22:36:10|22415.59|22335.59|22413.15|22333.15|22415.59|22335.59|22413.09|22333.09|10
1738449380000|2025-02-01 22:36:20|22413.1|22333.1|22416.15|22336.15|22416.15|22336.15|22413.1|22333.1|10
1738449390000|2025-02-01 22:36:30|22417.02|22337.02|22421.11|22341.11|22421.11|22341.11|22416.23|22336.23|10
1738449400000|2025-02-01 22:36:40|22423.09|22343.09|22439.27|22359.27|22439.94|22359.94|22423.09|22343.09|10
1738449410000|2025-02-01 22:36:50|22439.69|22359.69|22440.28|22360.28|22440.31|22360.31|22439.69|22359.69|10
1738449420000|2025-02-01 22:37:00|22441.3|22361.3|22442.48|22362.48|22442.48|22362.48|22441.3|22361.3|10
1738449430000|2025-02-01 22:37:10|22441.97|22361.97|22443.69|22363.69|22443.69|22363.69|22441.97|22361.97|10
1738449440000|2025-02-01 22:37:20|22446.22|22366.22|22442.62|22362.62|22449.35|22369.35|22442.62|22362.62|10
1738449450000|2025-02-01 22:37:30|22442.82|22362.82|22440.81|22360.81|22442.82|22362.82|22440.81|22360.81|10
1738449460000|2025-02-01 22:37:40|22440.92|22360.92|22446.84|22366.84|22446.84|22366.84|22440.92|22360.92|9
1738449470000|2025-02-01 22:37:50|22446.45|22366.45|22447.28|22367.28|22447.44|22367.44|22446|22366|10
1738449480000|2025-02-01 22:38:00|22447.29|22367.29|22450.16|22370.16|22450.16|22370.16|22446.54|22366.54|10
1738449490000|2025-02-01 22:38:10|22450.23|22370.23|22451.81|22371.81|22451.81|22371.81|22450|22370|10
1738449500000|2025-02-01 22:38:20|22451.77|22371.77|22452.95|22372.95|22452.95|22372.95|22451.57|22371.57|10
1738449510000|2025-02-01 22:38:30|22452.73|22372.73|22446.02|22366.02|22452.89|22372.89|22446.02|22366.02|10
1738449520000|2025-02-01 22:38:40|22444.73|22364.73|22443.97|22363.97|22445.11|22365.11|22443.8|22363.8|10
1738449530000|2025-02-01 22:38:50|22443.6|22363.6|22442.46|22362.46|22443.6|22363.6|22441.59|22361.59|10
1738449540000|2025-02-01 22:39:00|22441.97|22361.97|22438.92|22358.92|22442.09|22362.09|22438.83|22358.83|10
1738449550000|2025-02-01 22:39:10|22438.98|22358.98|22437.75|22357.75|22440.05|22360.05|22437.75|22357.75|10
1738449560000|2025-02-01 22:39:20|22437.9|22357.9|22435.22|22355.22|22438.06|22358.06|22434.95|22354.95|10
1738449570000|2025-02-01 22:39:30|22434.72|22354.72|22434.96|22354.96|22434.96|22354.96|22433.14|22353.14|10
1738449580000|2025-02-01 22:39:40|22435.08|22355.08|22436.73|22356.73|22436.73|22356.73|22435.08|22355.08|10
1738449590000|2025-02-01 22:39:50|22436.71|22356.71|22441.5|22361.5|22441.7|22361.7|22436.71|22356.71|10
1738449600000|2025-02-01 22:40:00|22441.25|22361.25|22445.54|22365.54|22445.54|22365.54|22441.25|22361.25|10
1738449610000|2025-02-01 22:40:10|22445.63|22365.63|22448.05|22368.05|22448.05|22368.05|22445.63|22365.63|10
1738449620000|2025-02-01 22:40:20|22448.19|22368.19|22451.01|22371.01|22451.38|22371.38|22448.19|22368.19|9
1738449630000|2025-02-01 22:40:30|22451.78|22371.78|22449.46|22369.46|22451.78|22371.78|22449.07|22369.07|10
1738449640000|2025-02-01 22:40:40|22448.76|22368.76|22448.14|22368.14|22448.76|22368.76|22446.69|22366.69|10
1738449650000|2025-02-01 22:40:50|22448.28|22368.28|22449.39|22369.39|22449.39|22369.39|22448.28|22368.28|10
1738449660000|2025-02-01 22:41:00|22449.67|22369.67|22450.83|22370.83|22450.96|22370.96|22449.67|22369.67|10
1738449670000|2025-02-01 22:41:10|22450.82|22370.82|22452.4|22372.4|22452.4|22372.4|22450.59|22370.59|10
1738449680000|2025-02-01 22:41:20|22451.93|22371.93|22454.67|22374.67|22454.67|22374.67|22451.93|22371.93|9
1738449690000|2025-02-01 22:41:30|22454.44|22374.44|22456.84|22376.84|22456.84|22376.84|22454.16|22374.16|10
1738449700000|2025-02-01 22:41:40|22456.99|22376.99|22457.36|22377.36|22457.36|22377.36|22456.96|22376.96|10
1738449710000|2025-02-01 22:41:50|22457.79|22377.79|22458.95|22378.95|22458.98|22378.98|22457.4|22377.4|10
1738449720000|2025-02-01 22:42:00|22459.28|22379.28|22460.39|22380.39|22460.51|22380.51|22459.28|22379.28|10
1738449730000|2025-02-01 22:42:10|22460.54|22380.54|22460.91|22380.91|22460.91|22380.91|22459.94|22379.94|10
1738449740000|2025-02-01 22:42:20|22460.67|22380.67|22465.01|22385.01|22465.01|22385.01|22460.67|22380.67|10
1738449750000|2025-02-01 22:42:30|22467.11|22387.11|22473.97|22393.97|22473.97|22393.97|22467.05|22387.05|10
1738449760000|2025-02-01 22:42:40|22474.02|22394.02|22480.92|22400.92|22480.92|22400.92|22474.02|22394.02|9
1738449770000|2025-02-01 22:42:50|22481.17|22401.17|22484.6|22404.6|22484.6|22404.6|22481.02|22401.02|10
1738449780000|2025-02-01 22:43:00|22484.38|22404.38|22486.36|22406.36|22486.36|22406.36|22484.38|22404.38|10
1738449790000|2025-02-01 22:43:10|22486.47|22406.47|22490.2|22410.2|22490.2|22410.2|22486.47|22406.47|10
1738449800000|2025-02-01 22:43:20|22490.61|22410.61|22492.76|22412.76|22492.76|22412.76|22490.61|22410.61|9
1738449810000|2025-02-01 22:43:30|22492.97|22412.97|22493.71|22413.71|22493.72|22413.72|22492.97|22412.97|10
1738449820000|2025-02-01 22:43:40|22493.52|22413.52|22494.04|22414.04|22494.04|22414.04|22493.35|22413.35|10
1738449830000|2025-02-01 22:43:50|22494.05|22414.05|22500.71|22420.71|22501.14|22421.14|22493.33|22413.33|10
1738449840000|2025-02-01 22:44:00|22500.8|22420.8|22502.45|22422.45|22502.49|22422.49|22500.8|22420.8|10
1738449850000|2025-02-01 22:44:10|22502.75|22422.75|22506.48|22426.48|22506.48|22426.48|22502.75|22422.75|10
1738449860000|2025-02-01 22:44:20|22506.49|22426.49|22509.51|22429.51|22509.51|22429.51|22506.38|22426.38|9
1738449870000|2025-02-01 22:44:30|22509.41|22429.41|22512.17|22432.17|22512.17|22432.17|22509.41|22429.41|10
1738449880000|2025-02-01 22:44:40|22512.77|22432.77|22514.46|22434.46|22514.46|22434.46|22512.07|22432.07|10
1738449890000|2025-02-01 22:44:50|22514.84|22434.84|22514.97|22434.97|22515.35|22435.35|22514.84|22434.84|9
1738449900000|2025-02-01 22:45:00|22513.94|22433.94|22514.53|22434.53|22516.02|22436.02|22513.79|22433.79|10
1738449910000|2025-02-01 22:45:10|22514.57|22434.57|22510.73|22430.73|22514.57|22434.57|22510.73|22430.73|10
1738449920000|2025-02-01 22:45:20|22510.47|22430.47|22510.47|22430.47|22511.15|22431.15|22510.23|22430.23|10
1738449930000|2025-02-01 22:45:30|22510.24|22430.24|22510.98|22430.98|22510.98|22430.98|22510.09|22430.09|10
1738449940000|2025-02-01 22:45:40|22511.69|22431.69|22508.6|22428.6|22511.97|22431.97|22508.6|22428.6|10
1738449950000|2025-02-01 22:45:50|22508.07|22428.07|22500.77|22420.77|22508.07|22428.07|22500.67|22420.67|10
1738449960000|2025-02-01 22:46:00|22500.67|22420.67|22499.41|22419.41|22500.83|22420.83|22499.27|22419.27|10
1738449970000|2025-02-01 22:46:10|22499.5|22419.5|22498.64|22418.64|22499.5|22419.5|22498.17|22418.17|10
1738449980000|2025-02-01 22:46:20|22498.53|22418.53|22492.82|22412.82|22498.88|22418.88|22492.68|22412.68|10
1738449990000|2025-02-01 22:46:30|22490.91|22410.91|22491.4|22411.4|22492.16|22412.16|22489.89|22409.89|10
1738450000000|2025-02-01 22:46:40|22490.68|22410.68|22493.67|22413.67|22493.67|22413.67|22490.53|22410.53|10
1738450010000|2025-02-01 22:46:50|22494.05|22414.05|22497.27|22417.27|22497.28|22417.28|22493.85|22413.85|10
1738450020000|2025-02-01 22:47:00|22497.28|22417.28|22496.37|22416.37|22497.28|22417.28|22496.37|22416.37|9
1738450030000|2025-02-01 22:47:10|22496.57|22416.57|22494.53|22414.53|22496.57|22416.57|22494.28|22414.28|8
1738450040000|2025-02-01 22:47:20|22494.92|22414.92|22496.88|22416.88|22496.88|22416.88|22494.92|22414.92|10
1738450050000|2025-02-01 22:47:30|22496.93|22416.93|22499.41|22419.41|22499.41|22419.41|22496.86|22416.86|10
1738450060000|2025-02-01 22:47:40|22499.15|22419.15|22501.7|22421.7|22501.7|22421.7|22499.15|22419.15|9
1738450070000|2025-02-01 22:47:50|22502.01|22422.01|22501.3|22421.3|22502.28|22422.28|22501.27|22421.27|10
1738450080000|2025-02-01 22:48:00|22501.63|22421.63|22504.21|22424.21|22504.42|22424.42|22501.63|22421.63|7
1738450090000|2025-02-01 22:48:10|22504.22|22424.22|22504.55|22424.55|22504.69|22424.69|22504.22|22424.22|7
1738450100000|2025-02-01 22:48:20|22504.64|22424.64|22501.16|22421.16|22504.66|22424.66|22499.7|22419.7|9
1738450110000|2025-02-01 22:48:30|22502.37|22422.37|22502.69|22422.69|22503.68|22423.68|22502.35|22422.35|10
1738450120000|2025-02-01 22:48:40|22502.67|22422.67|22505.19|22425.19|22505.19|22425.19|22502.67|22422.67|10
1738450130000|2025-02-01 22:48:50|22505.33|22425.33|22507.79|22427.79|22507.79|22427.79|22505.33|22425.33|10
1738450140000|2025-02-01 22:49:00|22507.9|22427.9|22508|22428|22508.35|22428.35|22507.86|22427.86|9
1738450150000|2025-02-01 22:49:10|22507.48|22427.48|22507.25|22427.25|22508.41|22428.41|22507.25|22427.25|10
1738450160000|2025-02-01 22:49:20|22507.46|22427.46|22507.94|22427.94|22508.26|22428.26|22507.32|22427.32|10
1738450170000|2025-02-01 22:49:30|22507.76|22427.76|22509.5|22429.5|22509.5|22429.5|22507.54|22427.54|10
1738450180000|2025-02-01 22:49:40|22509.58|22429.58|22508.37|22428.37|22510.06|22430.06|22508.37|22428.37|10
1738450190000|2025-02-01 22:49:50|22508.66|22428.66|22507.48|22427.48|22508.66|22428.66|22507.48|22427.48|10
1738450200000|2025-02-01 22:50:00|22507.46|22427.46|22505.91|22425.91|22507.46|22427.46|22505.62|22425.62|10
1738450210000|2025-02-01 22:50:10|22505.63|22425.63|22504.9|22424.9|22505.64|22425.64|22504.9|22424.9|9
1738450220000|2025-02-01 22:50:20|22504.96|22424.96|22503.64|22423.64|22505.81|22425.81|22503.64|22423.64|10
1738450230000|2025-02-01 22:50:30|22503.72|22423.72|22500.73|22420.73|22503.72|22423.72|22500.73|22420.73|10
1738450240000|2025-02-01 22:50:40|22500.19|22420.19|22497.61|22417.61|22500.22|22420.22|22496.57|22416.57|10
1738450250000|2025-02-01 22:50:50|22497.6|22417.6|22498.12|22418.12|22498.76|22418.76|22497.33|22417.33|9
1738450260000|2025-02-01 22:51:00|22497.62|22417.62|22495.3|22415.3|22497.62|22417.62|22495.3|22415.3|10
1738450270000|2025-02-01 22:51:10|22494.58|22414.58|22492.66|22412.66|22494.58|22414.58|22492.54|22412.54|10
1738450280000|2025-02-01 22:51:20|22493.02|22413.02|22490.81|22410.81|22493.02|22413.02|22490.57|22410.57|10
1738450290000|2025-02-01 22:51:30|22490.92|22410.92|22488.48|22408.48|22490.92|22410.92|22488.48|22408.48|10
1738450300000|2025-02-01 22:51:40|22488.12|22408.12|22486.63|22406.63|22488.7|22408.7|22486.63|22406.63|9
1738450310000|2025-02-01 22:51:50|22485.92|22405.92|22478.88|22398.88|22485.92|22405.92|22478.88|22398.88|10
1738450320000|2025-02-01 22:52:00|22478.35|22398.35|22473.01|22393.01|22478.35|22398.35|22472.84|22392.84|10
1738450330000|2025-02-01 22:52:10|22472.96|22392.96|22465.65|22385.65|22473.12|22393.12|22465.65|22385.65|10
1738450340000|2025-02-01 22:52:20|22464.33|22384.33|22457.23|22377.23|22464.33|22384.33|22457.23|22377.23|10
1738450350000|2025-02-01 22:52:30|22457.26|22377.26|22451.58|22371.58|22457.26|22377.26|22451.58|22371.58|9
1738450360000|2025-02-01 22:52:40|22450.69|22370.69|22445.69|22365.69|22450.69|22370.69|22445.68|22365.68|10
1738450370000|2025-02-01 22:52:50|22445.66|22365.66|22445.99|22365.99|22445.99|22365.99|22445.42|22365.42|9
1738450380000|2025-02-01 22:53:00|22445.35|22365.35|22443.25|22363.25|22445.35|22365.35|22443.25|22363.25|10
1738450390000|2025-02-01 22:53:10|22442.39|22362.39|22439.91|22359.91|22442.39|22362.39|22439.91|22359.91|10
1738450400000|2025-02-01 22:53:20|22439.73|22359.73|22434.73|22354.73|22439.73|22359.73|22434.73|22354.73|10
1738450410000|2025-02-01 22:53:30|22434.38|22354.38|22424.78|22344.78|22434.38|22354.38|22424.78|22344.78|10
1738450420000|2025-02-01 22:53:40|22424.29|22344.29|22424.56|22344.56|22424.56|22344.56|22423.29|22343.29|10
1738450430000|2025-02-01 22:53:50|22425.09|22345.09|22424.72|22344.72|22425.79|22345.79|22424.6|22344.6|10
1738450440000|2025-02-01 22:54:00|22424.79|22344.79|22425.77|22345.77|22425.92|22345.92|22424.61|22344.61|10
1738450450000|2025-02-01 22:54:10|22427.02|22347.02|22432.9|22352.9|22432.9|22352.9|22427.02|22347.02|10
1738450460000|2025-02-01 22:54:20|22433.25|22353.25|22435.73|22355.73|22435.82|22355.82|22433.25|22353.25|10
1738450470000|2025-02-01 22:54:30|22436.06|22356.06|22433.61|22353.61|22436.06|22356.06|22433.61|22353.61|10
1738450480000|2025-02-01 22:54:40|22433.29|22353.29|22432.34|22352.34|22433.96|22353.96|22431.97|22351.97|10
1738450490000|2025-02-01 22:54:50|22432.75|22352.75|22423.12|22343.12|22432.75|22352.75|22423.12|22343.12|10
1738450500000|2025-02-01 22:55:00|22422.82|22342.82|22416.96|22336.96|22422.82|22342.82|22415.56|22335.56|10
1738450510000|2025-02-01 22:55:10|22416.67|22336.67|22425.93|22345.93|22425.93|22345.93|22416.65|22336.65|10
1738450520000|2025-02-01 22:55:20|22426.23|22346.23|22430.39|22350.39|22430.39|22350.39|22426.23|22346.23|10
1738450530000|2025-02-01 22:55:30|22430.31|22350.31|22436.74|22356.74|22436.74|22356.74|22430.31|22350.31|10
1738450540000|2025-02-01 22:55:40|22437.64|22357.64|22439.6|22359.6|22440.01|22360.01|22437.34|22357.34|10
1738450550000|2025-02-01 22:55:50|22439.83|22359.83|22441.61|22361.61|22441.61|22361.61|22439.39|22359.39|10
1738450560000|2025-02-01 22:56:00|22441.76|22361.76|22436.36|22356.36|22441.76|22361.76|22436.36|22356.36|10
1738450570000|2025-02-01 22:56:10|22435.79|22355.79|22434.72|22354.72|22436.27|22356.27|22434.72|22354.72|10
1738450580000|2025-02-01 22:56:20|22434.78|22354.78|22435.04|22355.04|22435.04|22355.04|22434.18|22354.18|10
1738450590000|2025-02-01 22:56:30|22435.07|22355.07|22432.1|22352.1|22435.07|22355.07|22432.1|22352.1|10
1738450600000|2025-02-01 22:56:40|22432.27|22352.27|22432.34|22352.34|22433.46|22353.46|22432.02|22352.02|10
1738450610000|2025-02-01 22:56:50|22431.45|22351.45|22431.18|22351.18|22432.41|22352.41|22431.15|22351.15|10
1738450620000|2025-02-01 22:57:00|22431.39|22351.39|22430.92|22350.92|22432.49|22352.49|22430.92|22350.92|8
1738450630000|2025-02-01 22:57:10|22430.85|22350.85|22434.19|22354.19|22434.19|22354.19|22430.49|22350.49|10
1738450640000|2025-02-01 22:57:20|22432.84|22352.84|22433.28|22353.28|22435.01|22355.01|22432.84|22352.84|10
1738450650000|2025-02-01 22:57:30|22432.9|22352.9|22432.82|22352.82|22433.65|22353.65|22432.82|22352.82|10
1738450660000|2025-02-01 22:57:40|22432.95|22352.95|22427.4|22347.4|22432.95|22352.95|22427.4|22347.4|10
1738450670000|2025-02-01 22:57:50|22427.38|22347.38|22430.01|22350.01|22430.01|22350.01|22427.38|22347.38|10
1738450680000|2025-02-01 22:58:00|22430.47|22350.47|22432.52|22352.52|22432.65|22352.65|22430.47|22350.47|10
1738450690000|2025-02-01 22:58:10|22432.57|22352.57|22431.2|22351.2|22432.57|22352.57|22431.08|22351.08|9
1738450700000|2025-02-01 22:58:20|22430.45|22350.45|22428.19|22348.19|22430.45|22350.45|22428.19|22348.19|10
1738450710000|2025-02-01 22:58:30|22428.09|22348.09|22429|22349|22429.02|22349.02|22427.69|22347.69|10
1738450720000|2025-02-01 22:58:40|22429.03|22349.03|22430.83|22350.83|22430.83|22350.83|22429.03|22349.03|10
1738450730000|2025-02-01 22:58:50|22430.69|22350.69|22431.71|22351.71|22431.71|22351.71|22430.69|22350.69|10
1738450740000|2025-02-01 22:59:00|22431.64|22351.64|22432.95|22352.95|22432.95|22352.95|22431.59|22351.59|9
1738450750000|2025-02-01 22:59:10|22432.82|22352.82|22433.54|22353.54|22433.7|22353.7|22432.82|22352.82|10
1738450760000|2025-02-01 22:59:20|22433.69|22353.69|22438.39|22358.39|22438.76|22358.76|22433.69|22353.69|10
1738450770000|2025-02-01 22:59:30|22438.26|22358.26|22438.4|22358.4|22438.4|22358.4|22437.76|22357.76|8
1738450780000|2025-02-01 22:59:40|22435.6|22355.6|22441.39|22361.39|22441.39|22361.39|22435.6|22355.6|10
1738450790000|2025-02-01 22:59:50|22440.98|22360.98|22442.58|22362.58|22442.71|22362.71|22440.98|22360.98|10
1738450810000|2025-02-01 23:00:10|22420.6|22340.6|22420.6|22340.6|22420.6|22340.6|22420.6|22340.6|1
1738450820000|2025-02-01 23:00:20|22420.34|22340.34|22417.1|22337.1|22420.34|22340.34|22417.07|22337.07|10
1738450830000|2025-02-01 23:00:30|22418.1|22338.1|22414.4|22334.4|22418.1|22338.1|22413.06|22333.06|10
1738450840000|2025-02-01 23:00:40|22414.09|22334.09|22415.26|22335.26|22415.55|22335.55|22413.57|22333.57|10
1738450850000|2025-02-01 23:00:50|22415.28|22335.28|22414.87|22334.87|22415.47|22335.47|22414.83|22334.83|10
1738450860000|2025-02-01 23:01:00|22414.91|22334.91|22420.46|22340.46|22420.46|22340.46|22414.55|22334.55|10
1738450870000|2025-02-01 23:01:10|22421.06|22341.06|22416.06|22336.06|22421.06|22341.06|22415|22335|10
1738450880000|2025-02-01 23:01:20|22416.11|22336.11|22417.25|22337.25|22417.32|22337.32|22416.11|22336.11|10
1738450890000|2025-02-01 23:01:30|22417.38|22337.38|22417.1|22337.1|22417.38|22337.38|22416.47|22336.47|10
1738450900000|2025-02-01 23:01:40|22417.37|22337.37|22418.08|22338.08|22418.22|22338.22|22417.28|22337.28|10
1738450910000|2025-02-01 23:01:50|22418.07|22338.07|22416.94|22336.94|22418.07|22338.07|22416.94|22336.94|10
1738450920000|2025-02-01 23:02:00|22418.15|22338.15|22418.06|22338.06|22419.07|22339.07|22418.01|22338.01|9
1738450930000|2025-02-01 23:02:10|22417.53|22337.53|22420.92|22340.92|22420.95|22340.95|22417.53|22337.53|10
1738450940000|2025-02-01 23:02:20|22420.97|22340.97|22423.86|22343.86|22423.86|22343.86|22419.8|22339.8|10
1738450950000|2025-02-01 23:02:30|22424.65|22344.65|22431.52|22351.52|22431.52|22351.52|22424.65|22344.65|10
1738450960000|2025-02-01 23:02:40|22431.47|22351.47|22437.45|22357.45|22437.51|22357.51|22431.47|22351.47|10
1738450970000|2025-02-01 23:02:50|22438.68|22358.68|22440.35|22360.35|22440.77|22360.77|22438.56|22358.56|10
1738450980000|2025-02-01 23:03:00|22440.86|22360.86|22447.28|22367.28|22447.28|22367.28|22440.86|22360.86|10
1738450990000|2025-02-01 23:03:10|22446.78|22366.78|22442.08|22362.08|22446.78|22366.78|22442.08|22362.08|10
1738451000000|2025-02-01 23:03:20|22441.56|22361.56|22439.24|22359.24|22441.59|22361.59|22439.24|22359.24|10
1738451010000|2025-02-01 23:03:30|22439.38|22359.38|22429.39|22349.39|22439.38|22359.38|22429.39|22349.39|10
1738451020000|2025-02-01 23:03:40|22428.58|22348.58|22424.03|22344.03|22428.76|22348.76|22424.03|22344.03|10
1738451030000|2025-02-01 23:03:50|22422.63|22342.63|22424.74|22344.74|22424.74|22344.74|22422.44|22342.44|10
1738451040000|2025-02-01 23:04:00|22425.09|22345.09|22425.47|22345.47|22425.47|22345.47|22423.67|22343.67|10
1738451050000|2025-02-01 23:04:10|22425.97|22345.97|22425.69|22345.69|22425.97|22345.97|22425.31|22345.31|10
1738451060000|2025-02-01 23:04:20|22425.7|22345.7|22420.29|22340.29|22425.72|22345.72|22420.29|22340.29|10
1738451070000|2025-02-01 23:04:30|22419.92|22339.92|22417.63|22337.63|22419.95|22339.95|22417.27|22337.27|10
1738451080000|2025-02-01 23:04:40|22417.88|22337.88|22399.8|22319.8|22417.88|22337.88|22399.8|22319.8|10
1738451090000|2025-02-01 23:04:50|22399.5|22319.5|22396.2|22316.2|22399.5|22319.5|22396.08|22316.08|10
1738451100000|2025-02-01 23:05:00|22395.58|22315.58|22392.67|22312.67|22395.88|22315.88|22392.67|22312.67|10
1738451110000|2025-02-01 23:05:10|22392.75|22312.75|22390.89|22310.89|22392.75|22312.75|22390.89|22310.89|10
1738451120000|2025-02-01 23:05:20|22390.37|22310.37|22395.15|22315.15|22395.15|22315.15|22389.55|22309.55|10
1738451130000|2025-02-01 23:05:30|22396.18|22316.18|22400.5|22320.5|22400.5|22320.5|22396.18|22316.18|10
1738451140000|2025-02-01 23:05:40|22401.7|22321.7|22398.06|22318.06|22401.7|22321.7|22398.06|22318.06|9
1738451150000|2025-02-01 23:05:50|22398.81|22318.81|22394.48|22314.48|22398.87|22318.87|22394.48|22314.48|10
1738451160000|2025-02-01 23:06:00|22393.53|22313.53|22394.23|22314.23|22395|22315|22393.47|22313.47|10
1738451170000|2025-02-01 23:06:10|22394.17|22314.17|22392.76|22312.76|22395.28|22315.28|22392.76|22312.76|10
1738451180000|2025-02-01 23:06:20|22389.71|22309.71|22386.91|22306.91|22390.51|22310.51|22386.91|22306.91|10
1738451190000|2025-02-01 23:06:30|22385.55|22305.55|22383.76|22303.76|22385.55|22305.55|22383.74|22303.74|10
1738451200000|2025-02-01 23:06:40|22384.3|22304.3|22387.34|22307.34|22387.8|22307.8|22383.55|22303.55|10
1738451210000|2025-02-01 23:06:50|22387.89|22307.89|22387.92|22307.92|22388.44|22308.44|22387.82|22307.82|10
1738451220000|2025-02-01 23:07:00|22388.1|22308.1|22384.4|22304.4|22388.59|22308.59|22384.4|22304.4|10
1738451230000|2025-02-01 23:07:10|22384.43|22304.43|22384.21|22304.21|22385.34|22305.34|22384.21|22304.21|9
1738451240000|2025-02-01 23:07:20|22384.42|22304.42|22387.93|22307.93|22387.93|22307.93|22384.19|22304.19|10
1738451250000|2025-02-01 23:07:30|22388.08|22308.08|22389.4|22309.4|22389.4|22309.4|22388.08|22308.08|10
1738451260000|2025-02-01 23:07:40|22389.58|22309.58|22391.45|22311.45|22391.95|22311.95|22389.53|22309.53|10
1738451270000|2025-02-01 23:07:50|22392.5|22312.5|22393.8|22313.8|22393.8|22313.8|22392.37|22312.37|10
1738451280000|2025-02-01 23:08:00|22394.7|22314.7|22392.22|22312.22|22394.7|22314.7|22391.38|22311.38|10
1738451290000|2025-02-01 23:08:10|22392.31|22312.31|22388.1|22308.1|22392.31|22312.31|22388.1|22308.1|10
1738451300000|2025-02-01 23:08:20|22387.61|22307.61|22382.21|22302.21|22387.61|22307.61|22382.21|22302.21|10
1738451310000|2025-02-01 23:08:30|22381.84|22301.84|22378.29|22298.29|22381.84|22301.84|22378.29|22298.29|10
1738451320000|2025-02-01 23:08:40|22377.84|22297.84|22370.1|22290.1|22377.84|22297.84|22369.4|22289.4|10
1738451330000|2025-02-01 23:08:50|22370.02|22290.02|22365.09|22285.09|22370.02|22290.02|22365.09|22285.09|10
1738451340000|2025-02-01 23:09:00|22363.94|22283.94|22351.58|22271.58|22363.94|22283.94|22351.58|22271.58|9
1738451350000|2025-02-01 23:09:10|22350.33|22270.33|22340.14|22260.14|22350.33|22270.33|22340.14|22260.14|10
1738451360000|2025-02-01 23:09:20|22338.78|22258.78|22338.5|22258.5|22339.76|22259.76|22337.25|22257.25|10
1738451370000|2025-02-01 23:09:30|22338.8|22258.8|22340.52|22260.52|22341.17|22261.17|22338.8|22258.8|10
1738451380000|2025-02-01 23:09:40|22340.57|22260.57|22342.04|22262.04|22342.04|22262.04|22340.57|22260.57|10
1738451390000|2025-02-01 23:09:50|22342.81|22262.81|22339.83|22259.83|22342.81|22262.81|22339.83|22259.83|10
1738451400000|2025-02-01 23:10:00|22339.92|22259.92|22343.7|22263.7|22343.7|22263.7|22339.92|22259.92|10
1738451410000|2025-02-01 23:10:10|22351.38|22271.38|22349.14|22269.14|22351.38|22271.38|22349.14|22269.14|9
1738451420000|2025-02-01 23:10:20|22348.86|22268.86|22344.63|22264.63|22349.58|22269.58|22344.63|22264.63|10
1738451430000|2025-02-01 23:10:30|22344.32|22264.32|22345.14|22265.14|22345.14|22265.14|22342.1|22262.1|10
1738451440000|2025-02-01 23:10:40|22344.13|22264.13|22339.01|22259.01|22345.21|22265.21|22339.01|22259.01|10
1738451450000|2025-02-01 23:10:50|22338.77|22258.77|22340.06|22260.06|22340.06|22260.06|22337.11|22257.11|10
1738451460000|2025-02-01 23:11:00|22340.69|22260.69|22345.1|22265.1|22345.82|22265.82|22340.56|22260.56|10
1738451470000|2025-02-01 23:11:10|22345.18|22265.18|22340.48|22260.48|22345.25|22265.25|22340.28|22260.28|10
1738451480000|2025-02-01 23:11:20|22340.3|22260.3|22343.2|22263.2|22343.94|22263.94|22340.3|22260.3|9
1738451490000|2025-02-01 23:11:30|22342.74|22262.74|22343.12|22263.12|22343.12|22263.12|22341.75|22261.75|10
1738451500000|2025-02-01 23:11:40|22343.89|22263.89|22345.49|22265.49|22345.49|22265.49|22343.89|22263.89|8
1738451510000|2025-02-01 23:11:50|22345.71|22265.71|22344.28|22264.28|22345.71|22265.71|22344|22264|9
1738451520000|2025-02-01 23:12:00|22344.09|22264.09|22345.79|22265.79|22345.79|22265.79|22344.02|22264.02|10
1738451530000|2025-02-01 23:12:10|22346.93|22266.93|22341.26|22261.26|22347.55|22267.55|22341.26|22261.26|10
1738451540000|2025-02-01 23:12:20|22340.54|22260.54|22340.78|22260.78|22340.78|22260.78|22339.83|22259.83|10
1738451550000|2025-02-01 23:12:30|22341.03|22261.03|22338.22|22258.22|22341.03|22261.03|22338.22|22258.22|10
1738451560000|2025-02-01 23:12:40|22337.9|22257.9|22333.63|22253.63|22337.9|22257.9|22333.63|22253.63|10
1738451570000|2025-02-01 23:12:50|22333.5|22253.5|22324.91|22244.91|22333.5|22253.5|22324.54|22244.54|10
1738451580000|2025-02-01 23:13:00|22325.46|22245.46|22324.48|22244.48|22325.46|22245.46|22323.89|22243.89|10
1738451590000|2025-02-01 23:13:10|22323.72|22243.72|22321.53|22241.53|22323.72|22243.72|22320.96|22240.96|10
1738451600000|2025-02-01 23:13:20|22320.51|22240.51|22316.06|22236.06|22320.51|22240.51|22315.63|22235.63|10
1738451610000|2025-02-01 23:13:30|22316.65|22236.65|22317.24|22237.24|22317.24|22237.24|22316.49|22236.49|9
1738451620000|2025-02-01 23:13:40|22317.03|22237.03|22309.02|22229.02|22317.03|22237.03|22309.02|22229.02|10
1738451630000|2025-02-01 23:13:50|22308.34|22228.34|22303.83|22223.83|22308.34|22228.34|22303.83|22223.83|9
1738451640000|2025-02-01 23:14:00|22304.59|22224.59|22304.97|22224.97|22305.2|22225.2|22302.56|22222.56|9
1738451650000|2025-02-01 23:14:10|22304.95|22224.95|22304.87|22224.87|22305.18|22225.18|22304.64|22224.64|9
1738451660000|2025-02-01 23:14:20|22303.48|22223.48|22298.7|22218.7|22303.48|22223.48|22298.7|22218.7|10
1738451670000|2025-02-01 23:14:30|22298.55|22218.55|22297.76|22217.76|22298.96|22218.96|22297.76|22217.76|10
1738451680000|2025-02-01 23:14:40|22297.81|22217.81|22298.64|22218.64|22300.38|22220.38|22297.39|22217.39|10
1738451690000|2025-02-01 23:14:50|22298.41|22218.41|22298.34|22218.34|22299.03|22219.03|22298.34|22218.34|9
1738451700000|2025-02-01 23:15:00|22298.2|22218.2|22301.5|22221.5|22301.5|22221.5|22297.97|22217.97|10
1738451710000|2025-02-01 23:15:10|22302.37|22222.37|22307.9|22227.9|22307.9|22227.9|22302.37|22222.37|10
1738451720000|2025-02-01 23:15:20|22305.06|22225.06|22302.86|22222.86|22305.7|22225.7|22302.86|22222.86|10
1738451730000|2025-02-01 23:15:30|22302.02|22222.02|22300.08|22220.08|22302.64|22222.64|22300.08|22220.08|9
1738451740000|2025-02-01 23:15:40|22298.19|22218.19|22299.54|22219.54|22299.54|22219.54|22298.19|22218.19|10
1738451750000|2025-02-01 23:15:50|22298.38|22218.38|22297.06|22217.06|22298.71|22218.71|22297.06|22217.06|10
1738451760000|2025-02-01 23:16:00|22295.55|22215.55|22296.83|22216.83|22297.69|22217.69|22294.75|22214.75|10
1738451770000|2025-02-01 23:16:10|22298.22|22218.22|22294.96|22214.96|22300.17|22220.17|22294.96|22214.96|10
1738451780000|2025-02-01 23:16:20|22295.88|22215.88|22293.98|22213.98|22295.88|22215.88|22291.9|22211.9|9
1738451790000|2025-02-01 23:16:30|22294.41|22214.41|22294.39|22214.39|22295.42|22215.42|22293.62|22213.62|9
1738451800000|2025-02-01 23:16:40|22294.1|22214.1|22292.49|22212.49|22295.91|22215.91|22292.49|22212.49|10
1738451810000|2025-02-01 23:16:50|22291.41|22211.41|22291.13|22211.13|22291.41|22211.41|22289.5|22209.5|10
1738451820000|2025-02-01 23:17:00|22291.2|22211.2|22288.12|22208.12|22291.56|22211.56|22287.35|22207.35|10
1738451830000|2025-02-01 23:17:10|22288.45|22208.45|22278.81|22198.81|22288.45|22208.45|22278.81|22198.81|10
1738451840000|2025-02-01 23:17:20|22278.8|22198.8|22278.75|22198.75|22279.21|22199.21|22277.7|22197.7|10
1738451850000|2025-02-01 23:17:30|22279.25|22199.25|22286.04|22206.04|22286.04|22206.04|22279.25|22199.25|10
1738451860000|2025-02-01 23:17:40|22286.41|22206.41|22291.87|22211.87|22292.16|22212.16|22286.41|22206.41|9
1738451870000|2025-02-01 23:17:50|22290.89|22210.89|22289.41|22209.41|22291.88|22211.88|22289.41|22209.41|10
1738451880000|2025-02-01 23:18:00|22286.81|22206.81|22284.51|22204.51|22286.81|22206.81|22283.59|22203.59|10
1738451890000|2025-02-01 23:18:10|22283.65|22203.65|22284.85|22204.85|22284.85|22204.85|22282.8|22202.8|10
1738451900000|2025-02-01 23:18:20|22284.54|22204.54|22292.95|22212.95|22292.95|22212.95|22284.54|22204.54|10
1738451910000|2025-02-01 23:18:30|22293.83|22213.83|22296.75|22216.75|22296.75|22216.75|22293.83|22213.83|10
1738451920000|2025-02-01 23:18:40|22297.01|22217.01|22302.63|22222.63|22302.94|22222.94|22297.01|22217.01|10
1738451930000|2025-02-01 23:18:50|22303.41|22223.41|22303.49|22223.49|22304.38|22224.38|22302.78|22222.78|10
1738451940000|2025-02-01 23:19:00|22303.72|22223.72|22304.35|22224.35|22304.76|22224.76|22303.63|22223.63|10
1738451950000|2025-02-01 23:19:10|22304.52|22224.52|22307.67|22227.67|22307.67|22227.67|22304.26|22224.26|10
1738451960000|2025-02-01 23:19:20|22307.78|22227.78|22308.05|22228.05|22308.08|22228.08|22307.29|22227.29|10
1738451970000|2025-02-01 23:19:30|22307.78|22227.78|22312.97|22232.97|22313.33|22233.33|22307.78|22227.78|10
1738451980000|2025-02-01 23:19:40|22313.19|22233.19|22312.39|22232.39|22314.89|22234.89|22312.39|22232.39|10
1738451990000|2025-02-01 23:19:50|22311.39|22231.39|22312.83|22232.83|22314.61|22234.61|22311.39|22231.39|10
1738452000000|2025-02-01 23:20:00|22313.13|22233.13|22299.58|22219.58|22313.13|22233.13|22299.58|22219.58|10
1738452010000|2025-02-01 23:20:10|22298.41|22218.41|22291.83|22211.83|22298.41|22218.41|22291.15|22211.15|10
1738452020000|2025-02-01 23:20:20|22291.7|22211.7|22289.59|22209.59|22291.7|22211.7|22289.59|22209.59|10
1738452030000|2025-02-01 23:20:30|22289.5|22209.5|22271.91|22191.91|22289.5|22209.5|22271.91|22191.91|10
1738452040000|2025-02-01 23:20:40|22269.62|22189.62|22264.68|22184.68|22269.62|22189.62|22262.4|22182.4|10
1738452050000|2025-02-01 23:20:50|22264.2|22184.2|22265.27|22185.27|22265.34|22185.34|22262.27|22182.27|10
1738452060000|2025-02-01 23:21:00|22264.18|22184.18|22268.02|22188.02|22268.02|22188.02|22262.42|22182.42|10
1738452070000|2025-02-01 23:21:10|22268.7|22188.7|22272.97|22192.97|22272.97|22192.97|22268.7|22188.7|10
1738452080000|2025-02-01 23:21:20|22274.92|22194.92|22280.89|22200.89|22280.89|22200.89|22274.92|22194.92|10
1738452090000|2025-02-01 23:21:30|22284.11|22204.11|22290.64|22210.64|22290.64|22210.64|22284.11|22204.11|9
1738452100000|2025-02-01 23:21:40|22290.14|22210.14|22297.48|22217.48|22297.48|22217.48|22290.14|22210.14|10
1738452110000|2025-02-01 23:21:50|22298.49|22218.49|22297.82|22217.82|22299|22219|22296.24|22216.24|9
1738452120000|2025-02-01 23:22:00|22297.56|22217.56|22297.66|22217.66|22299.11|22219.11|22297.55|22217.55|10
1738452130000|2025-02-01 23:22:10|22297.17|22217.17|22298.29|22218.29|22299.09|22219.09|22297.1|22217.1|10
1738452140000|2025-02-01 23:22:20|22298.78|22218.78|22298.07|22218.07|22299.43|22219.43|22297.63|22217.63|10
1738452150000|2025-02-01 23:22:30|22297.59|22217.59|22289.97|22209.97|22297.59|22217.59|22289.97|22209.97|10
1738452160000|2025-02-01 23:22:40|22289.76|22209.76|22278.14|22198.14|22289.76|22209.76|22278.14|22198.14|10
1738452170000|2025-02-01 23:22:50|22277.78|22197.78|22275.2|22195.2|22277.78|22197.78|22275.2|22195.2|10
1738452180000|2025-02-01 23:23:00|22275.38|22195.38|22276.32|22196.32|22277.13|22197.13|22275.38|22195.38|10
1738452190000|2025-02-01 23:23:10|22276.21|22196.21|22276.53|22196.53|22277.26|22197.26|22274.19|22194.19|10
1738452200000|2025-02-01 23:23:20|22275.27|22195.27|22267.38|22187.38|22275.27|22195.27|22267.38|22187.38|10
1738452210000|2025-02-01 23:23:30|22267.31|22187.31|22264.43|22184.43|22267.31|22187.31|22264.43|22184.43|10
1738452220000|2025-02-01 23:23:40|22264.17|22184.17|22260.49|22180.49|22264.17|22184.17|22260.49|22180.49|10
1738452230000|2025-02-01 23:23:50|22260.98|22180.98|22256.6|22176.6|22260.98|22180.98|22255.31|22175.31|10
1738452240000|2025-02-01 23:24:00|22256.39|22176.39|22260.2|22180.2|22260.2|22180.2|22256|22176|10
1738452250000|2025-02-01 23:24:10|22260.24|22180.24|22260.78|22180.78|22263.05|22183.05|22260.24|22180.24|10
1738452260000|2025-02-01 23:24:20|22260.53|22180.53|22267.13|22187.13|22267.13|22187.13|22260.53|22180.53|10
1738452270000|2025-02-01 23:24:30|22267.64|22187.64|22267.17|22187.17|22269.62|22189.62|22266.99|22186.99|10
1738452280000|2025-02-01 23:24:40|22267.15|22187.15|22261.56|22181.56|22267.74|22187.74|22261.56|22181.56|10
1738452290000|2025-02-01 23:24:50|22261.53|22181.53|22260.17|22180.17|22261.53|22181.53|22260.17|22180.17|10
1738452300000|2025-02-01 23:25:00|22260.27|22180.27|22259.88|22179.88|22260.94|22180.94|22259.06|22179.06|10
1738452310000|2025-02-01 23:25:10|22260.13|22180.13|22261.79|22181.79|22262.25|22182.25|22260.13|22180.13|10
1738452320000|2025-02-01 23:25:20|22262.6|22182.6|22257.53|22177.53|22262.6|22182.6|22257.53|22177.53|10
1738452330000|2025-02-01 23:25:30|22257.15|22177.15|22252.31|22172.31|22257.15|22177.15|22252.31|22172.31|9
1738452340000|2025-02-01 23:25:40|22252.2|22172.2|22253.77|22173.77|22254.83|22174.83|22252.2|22172.2|10
1738452350000|2025-02-01 23:25:50|22253.82|22173.82|22248.59|22168.59|22253.88|22173.88|22248.59|22168.59|10
1738452360000|2025-02-01 23:26:00|22248.26|22168.26|22245.64|22165.64|22248.26|22168.26|22242.84|22162.84|10
1738452370000|2025-02-01 23:26:10|22245.65|22165.65|22247.84|22167.84|22247.99|22167.99|22245.31|22165.31|10
1738452380000|2025-02-01 23:26:20|22247.59|22167.59|22247.52|22167.52|22248.42|22168.42|22247.03|22167.03|9
1738452390000|2025-02-01 23:26:30|22246.59|22166.59|22240.36|22160.36|22246.59|22166.59|22240.36|22160.36|9
1738452400000|2025-02-01 23:26:40|22239.33|22159.33|22239.26|22159.26|22239.8|22159.8|22239.05|22159.05|10
1738452410000|2025-02-01 23:26:50|22238.11|22158.11|22237.16|22157.16|22238.11|22158.11|22235.86|22155.86|10
1738452420000|2025-02-01 23:27:00|22236.79|22156.79|22238.35|22158.35|22239.26|22159.26|22236.79|22156.79|10
1738452430000|2025-02-01 23:27:10|22238.63|22158.63|22239.93|22159.93|22240.11|22160.11|22238.21|22158.21|10
1738452440000|2025-02-01 23:27:20|22239.88|22159.88|22241.8|22161.8|22241.8|22161.8|22239.54|22159.54|9
1738452450000|2025-02-01 23:27:30|22242.3|22162.3|22243.64|22163.64|22243.64|22163.64|22241.87|22161.87|10
1738452460000|2025-02-01 23:27:40|22243.52|22163.52|22244.84|22164.84|22244.84|22164.84|22243.14|22163.14|10
1738452470000|2025-02-01 23:27:50|22244.74|22164.74|22242.49|22162.49|22245.18|22165.18|22242.49|22162.49|10
1738452480000|2025-02-01 23:28:00|22242.45|22162.45|22242.4|22162.4|22244.26|22164.26|22242.4|22162.4|10
1738452490000|2025-02-01 23:28:10|22242.23|22162.23|22247.44|22167.44|22247.44|22167.44|22241.81|22161.81|9
1738452500000|2025-02-01 23:28:20|22248.81|22168.81|22252.03|22172.03|22252.03|22172.03|22248.81|22168.81|10
1738452510000|2025-02-01 23:28:30|22253.93|22173.93|22257.96|22177.96|22258.01|22178.01|22253.93|22173.93|10
1738452520000|2025-02-01 23:28:40|22257.9|22177.9|22255.95|22175.95|22258.78|22178.78|22255.95|22175.95|10
1738452530000|2025-02-01 23:28:50|22255.43|22175.43|22255.18|22175.18|22255.53|22175.53|22254.36|22174.36|10
1738452540000|2025-02-01 23:29:00|22254.87|22174.87|22259.59|22179.59|22259.59|22179.59|22254.49|22174.49|10
1738452550000|2025-02-01 23:29:10|22260.05|22180.05|22269.35|22189.35|22269.35|22189.35|22260.05|22180.05|10
1738452560000|2025-02-01 23:29:20|22270.76|22190.76|22283.71|22203.71|22283.71|22203.71|22270.76|22190.76|10
1738452570000|2025-02-01 23:29:30|22283.99|22203.99|22291.44|22211.44|22291.74|22211.74|22283.71|22203.71|10
1738452580000|2025-02-01 23:29:40|22291.35|22211.35|22292.13|22212.13|22292.13|22212.13|22290.56|22210.56|10
1738452590000|2025-02-01 23:29:50|22292.72|22212.72|22299.83|22219.83|22300.04|22220.04|22292.64|22212.64|10
1738452600000|2025-02-01 23:30:00|22300.13|22220.13|22297.66|22217.66|22300.4|22220.4|22297.59|22217.59|10
1738452610000|2025-02-01 23:30:10|22297.62|22217.62|22296.56|22216.56|22297.62|22217.62|22295.34|22215.34|10
1738452620000|2025-02-01 23:30:20|22297.01|22217.01|22296.32|22216.32|22297.23|22217.23|22294.51|22214.51|10
1738452630000|2025-02-01 23:30:30|22297.01|22217.01|22303.06|22223.06|22303.06|22223.06|22297.01|22217.01|10
1738452640000|2025-02-01 23:30:40|22304.27|22224.27|22315.25|22235.25|22315.25|22235.25|22304.27|22224.27|10
1738452650000|2025-02-01 23:30:50|22314.48|22234.48|22315.33|22235.33|22316.42|22236.42|22314.48|22234.48|10
1738452660000|2025-02-01 23:31:00|22316.17|22236.17|22325.53|22245.53|22325.53|22245.53|22315.82|22235.82|10
1738452670000|2025-02-01 23:31:10|22326.4|22246.4|22337.32|22257.32|22337.32|22257.32|22326.4|22246.4|10
1738452680000|2025-02-01 23:31:20|22338.67|22258.67|22348.78|22268.78|22350.67|22270.67|22338.67|22258.67|10
1738452690000|2025-02-01 23:31:30|22348.64|22268.64|22351.75|22271.75|22352.43|22272.43|22348.64|22268.64|10
1738452700000|2025-02-01 23:31:40|22352.11|22272.11|22354.24|22274.24|22355.88|22275.88|22352.11|22272.11|10
1738452710000|2025-02-01 23:31:50|22355.2|22275.2|22359.08|22279.08|22359.08|22279.08|22355.2|22275.2|10
1738452720000|2025-02-01 23:32:00|22359.07|22279.07|22357.93|22277.93|22359.79|22279.79|22357.93|22277.93|10
1738452730000|2025-02-01 23:32:10|22358.54|22278.54|22356.11|22276.11|22358.62|22278.62|22356.11|22276.11|10
1738452740000|2025-02-01 23:32:20|22356.95|22276.95|22358.01|22278.01|22358.01|22278.01|22354.7|22274.7|10
1738452750000|2025-02-01 23:32:30|22357.84|22277.84|22355.66|22275.66|22357.84|22277.84|22354.92|22274.92|10
1738452760000|2025-02-01 23:32:40|22355.88|22275.88|22358.08|22278.08|22358.89|22278.89|22355.88|22275.88|10
1738452770000|2025-02-01 23:32:50|22358.11|22278.11|22356.63|22276.63|22358.11|22278.11|22355.9|22275.9|10
1738452780000|2025-02-01 23:33:00|22356.69|22276.69|22343.1|22263.1|22356.69|22276.69|22342.54|22262.54|10
1738452790000|2025-02-01 23:33:10|22342.23|22262.23|22336.11|22256.11|22342.23|22262.23|22335.15|22255.15|10
1738452800000|2025-02-01 23:33:20|22333.86|22253.86|22334.47|22254.47|22335.86|22255.86|22332.55|22252.55|10
1738452810000|2025-02-01 23:33:30|22334.44|22254.44|22333.27|22253.27|22336.19|22256.19|22333.27|22253.27|10
1738452820000|2025-02-01 23:33:40|22333.26|22253.26|22333.31|22253.31|22335.84|22255.84|22333.08|22253.08|10
1738452830000|2025-02-01 23:33:50|22332.83|22252.83|22332.68|22252.68|22332.83|22252.83|22330.7|22250.7|10
1738452840000|2025-02-01 23:34:00|22333.66|22253.66|22334.75|22254.75|22335.06|22255.06|22332.42|22252.42|10
1738452850000|2025-02-01 23:34:10|22335.34|22255.34|22335.13|22255.13|22335.52|22255.52|22335.13|22255.13|10
1738452860000|2025-02-01 23:34:20|22335.39|22255.39|22340.03|22260.03|22340.03|22260.03|22335.39|22255.39|10
1738452870000|2025-02-01 23:34:30|22339.86|22259.86|22337.01|22257.01|22341.02|22261.02|22337.01|22257.01|10
1738452880000|2025-02-01 23:34:40|22338.47|22258.47|22355.5|22275.5|22355.5|22275.5|22338.47|22258.47|10
1738452890000|2025-02-01 23:34:50|22355.68|22275.68|22356.99|22276.99|22357.17|22277.17|22355.68|22275.68|10
1738452900000|2025-02-01 23:35:00|22356.97|22276.97|22358.92|22278.92|22359.36|22279.36|22356.36|22276.36|10
1738452910000|2025-02-01 23:35:10|22358.91|22278.91|22355.54|22275.54|22358.91|22278.91|22354.15|22274.15|10
1738452920000|2025-02-01 23:35:20|22356.38|22276.38|22361.35|22281.35|22361.35|22281.35|22356.25|22276.25|10
1738452930000|2025-02-01 23:35:30|22361.68|22281.68|22363.62|22283.62|22363.76|22283.76|22361.5|22281.5|10
1738452940000|2025-02-01 23:35:40|22364.48|22284.48|22364.27|22284.27|22364.79|22284.79|22363.71|22283.71|10
1738452950000|2025-02-01 23:35:50|22364.47|22284.47|22363.71|22283.71|22364.47|22284.47|22363.12|22283.12|10
1738452960000|2025-02-01 23:36:00|22364.35|22284.35|22370.8|22290.8|22370.8|22290.8|22364.01|22284.01|10
1738452970000|2025-02-01 23:36:10|22371.16|22291.16|22374.21|22294.21|22374.21|22294.21|22371.16|22291.16|10
1738452980000|2025-02-01 23:36:20|22374.97|22294.97|22375.57|22295.57|22376.52|22296.52|22374.97|22294.97|10
1738452990000|2025-02-01 23:36:30|22376.12|22296.12|22382.1|22302.1|22382.1|22302.1|22376.12|22296.12|10
1738453000000|2025-02-01 23:36:40|22382.06|22302.06|22387.91|22307.91|22387.91|22307.91|22382.06|22302.06|10
1738453010000|2025-02-01 23:36:50|22389.09|22309.09|22397.64|22317.64|22397.64|22317.64|22389.08|22309.08|10
1738453020000|2025-02-01 23:37:00|22398.01|22318.01|22400.78|22320.78|22400.84|22320.84|22398.01|22318.01|9
1738453030000|2025-02-01 23:37:10|22400.87|22320.87|22404.69|22324.69|22404.69|22324.69|22400.6|22320.6|10
1738453040000|2025-02-01 23:37:20|22404.83|22324.83|22418.38|22338.38|22418.38|22338.38|22404.83|22324.83|10
1738453050000|2025-02-01 23:37:30|22418.33|22338.33|22416.38|22336.38|22418.33|22338.33|22415.88|22335.88|10
1738453060000|2025-02-01 23:37:40|22416.71|22336.71|22419.52|22339.52|22419.71|22339.71|22416.71|22336.71|10
1738453070000|2025-02-01 23:37:50|22419.48|22339.48|22424.01|22344.01|22424.01|22344.01|22419.48|22339.48|9
1738453080000|2025-02-01 23:38:00|22423.89|22343.89|22420.16|22340.16|22424.3|22344.3|22420.16|22340.16|10
1738453090000|2025-02-01 23:38:10|22419.96|22339.96|22418.16|22338.16|22420.42|22340.42|22418.16|22338.16|9
1738453100000|2025-02-01 23:38:20|22417.87|22337.87|22417.86|22337.86|22418.4|22338.4|22417.43|22337.43|10
1738453110000|2025-02-01 23:38:30|22417.21|22337.21|22413.82|22333.82|22417.37|22337.37|22413.82|22333.82|10
1738453120000|2025-02-01 23:38:40|22413.84|22333.84|22415.22|22335.22|22415.22|22335.22|22413.84|22333.84|10
1738453130000|2025-02-01 23:38:50|22414.92|22334.92|22415.47|22335.47|22415.7|22335.7|22414.55|22334.55|10
1738453140000|2025-02-01 23:39:00|22415.23|22335.23|22411.77|22331.77|22416.03|22336.03|22411.77|22331.77|10
1738453150000|2025-02-01 23:39:10|22411.23|22331.23|22403.7|22323.7|22411.23|22331.23|22403.7|22323.7|10
1738453160000|2025-02-01 23:39:20|22399.99|22319.99|22381.09|22301.09|22399.99|22319.99|22380.26|22300.26|10
1738453170000|2025-02-01 23:39:30|22380.13|22300.13|22380.97|22300.97|22380.97|22300.97|22378.96|22298.96|10
1738453180000|2025-02-01 23:39:40|22380.69|22300.69|22380.32|22300.32|22380.69|22300.69|22379.04|22299.04|10
1738453190000|2025-02-01 23:39:50|22380.33|22300.33|22380.79|22300.79|22381.57|22301.57|22380.06|22300.06|10
1738453200000|2025-02-01 23:40:00|22380.6|22300.6|22381.88|22301.88|22383.62|22303.62|22380.5|22300.5|10
1738453210000|2025-02-01 23:40:10|22380.27|22300.27|22377.94|22297.94|22380.27|22300.27|22377.6|22297.6|10
1738453220000|2025-02-01 23:40:20|22377.59|22297.59|22375.02|22295.02|22377.59|22297.59|22375.02|22295.02|9
1738453230000|2025-02-01 23:40:30|22375.73|22295.73|22377.73|22297.73|22378.16|22298.16|22375.73|22295.73|10
1738453240000|2025-02-01 23:40:40|22377.53|22297.53|22376.21|22296.21|22377.69|22297.69|22376.09|22296.09|10
1738453250000|2025-02-01 23:40:50|22376.07|22296.07|22376.66|22296.66|22376.8|22296.8|22376.02|22296.02|10
1738453260000|2025-02-01 23:41:00|22376.26|22296.26|22379.92|22299.92|22379.92|22299.92|22375.6|22295.6|9
1738453270000|2025-02-01 23:41:10|22379.79|22299.79|22379.88|22299.88|22380.5|22300.5|22378.59|22298.59|10
1738453280000|2025-02-01 23:41:20|22379.78|22299.78|22380.08|22300.08|22380.7|22300.7|22379.71|22299.71|10
1738453290000|2025-02-01 23:41:30|22380.09|22300.09|22377.5|22297.5|22380.09|22300.09|22377.39|22297.39|10
1738453300000|2025-02-01 23:41:40|22377.48|22297.48|22374.52|22294.52|22377.48|22297.48|22373.76|22293.76|10
1738453310000|2025-02-01 23:41:50|22374.11|22294.11|22375|22295|22375|22295|22374.06|22294.06|10
1738453320000|2025-02-01 23:42:00|22373.48|22293.48|22376.53|22296.53|22376.53|22296.53|22372.96|22292.96|10
1738453330000|2025-02-01 23:42:10|22377.79|22297.79|22380.5|22300.5|22380.79|22300.79|22377.79|22297.79|10
1738453340000|2025-02-01 23:42:20|22380.52|22300.52|22383.18|22303.18|22383.31|22303.31|22380.09|22300.09|9
1738453350000|2025-02-01 23:42:30|22383.59|22303.59|22384.55|22304.55|22384.8|22304.8|22383.09|22303.09|10
1738453360000|2025-02-01 23:42:40|22384.3|22304.3|22381.59|22301.59|22384.3|22304.3|22381.22|22301.22|10
1738453370000|2025-02-01 23:42:50|22382.74|22302.74|22382.6|22302.6|22384.81|22304.81|22381.29|22301.29|10
1738453380000|2025-02-01 23:43:00|22383.5|22303.5|22382.3|22302.3|22383.93|22303.93|22382.3|22302.3|9
1738453390000|2025-02-01 23:43:10|22381.03|22301.03|22380.15|22300.15|22381.14|22301.14|22380.15|22300.15|9
1738453400000|2025-02-01 23:43:20|22380.77|22300.77|22384.46|22304.46|22384.58|22304.58|22380.77|22300.77|10
1738453410000|2025-02-01 23:43:30|22384.24|22304.24|22389.01|22309.01|22389.01|22309.01|22384.24|22304.24|9
1738453420000|2025-02-01 23:43:40|22388.87|22308.87|22392.28|22312.28|22392.71|22312.71|22388.87|22308.87|10
1738453430000|2025-02-01 23:43:50|22392.37|22312.37|22391.41|22311.41|22392.37|22312.37|22391.3|22311.3|10
1738453440000|2025-02-01 23:44:00|22391.27|22311.27|22394.48|22314.48|22394.48|22314.48|22391.09|22311.09|10
1738453450000|2025-02-01 23:44:10|22397.86|22317.86|22414.96|22334.96|22414.96|22334.96|22397.86|22317.86|10
1738453460000|2025-02-01 23:44:20|22414.82|22334.82|22417.23|22337.23|22417.94|22337.94|22414.81|22334.81|9
1738453470000|2025-02-01 23:44:30|22417.39|22337.39|22417.16|22337.16|22417.5|22337.5|22415.82|22335.82|10
1738453480000|2025-02-01 23:44:40|22417.24|22337.24|22420.43|22340.43|22420.53|22340.53|22417.24|22337.24|10
1738453490000|2025-02-01 23:44:50|22420|22340|22418.9|22338.9|22420.02|22340.02|22418.85|22338.85|8
1738453500000|2025-02-01 23:45:00|22418.81|22338.81|22416.9|22336.9|22418.88|22338.88|22416.52|22336.52|10
1738453510000|2025-02-01 23:45:10|22415.63|22335.63|22413.93|22333.93|22415.63|22335.63|22412.52|22332.52|10
1738453520000|2025-02-01 23:45:20|22413.99|22333.99|22414.88|22334.88|22414.88|22334.88|22413.99|22333.99|10
1738453530000|2025-02-01 23:45:30|22414.69|22334.69|22412.12|22332.12|22414.69|22334.69|22411.91|22331.91|10
1738453540000|2025-02-01 23:45:40|22412.23|22332.23|22406.05|22326.05|22412.23|22332.23|22406.05|22326.05|10
1738453550000|2025-02-01 23:45:50|22405.87|22325.87|22402.77|22322.77|22406.66|22326.66|22401.93|22321.93|10
1738453560000|2025-02-01 23:46:00|22402.37|22322.37|22399.58|22319.58|22403.39|22323.39|22398.66|22318.66|10
1738453570000|2025-02-01 23:46:10|22399.57|22319.57|22402.72|22322.72|22402.72|22322.72|22398.98|22318.98|10
1738453580000|2025-02-01 23:46:20|22402.74|22322.74|22405.83|22325.83|22406.51|22326.51|22402.44|22322.44|10
1738453590000|2025-02-01 23:46:30|22406.75|22326.75|22410.46|22330.46|22410.46|22330.46|22406.75|22326.75|8
1738453600000|2025-02-01 23:46:40|22410.85|22330.85|22411.79|22331.79|22412.17|22332.17|22410.85|22330.85|10
1738453610000|2025-02-01 23:46:50|22412.16|22332.16|22413.77|22333.77|22413.77|22333.77|22411.92|22331.92|10
1738453620000|2025-02-01 23:47:00|22413.7|22333.7|22410.68|22330.68|22413.7|22333.7|22410.68|22330.68|10
1738453630000|2025-02-01 23:47:10|22411.16|22331.16|22411.75|22331.75|22412.17|22332.17|22411.07|22331.07|10
1738453640000|2025-02-01 23:47:20|22412.44|22332.44|22415.86|22335.86|22415.86|22335.86|22412.44|22332.44|10
1738453650000|2025-02-01 23:47:30|22415.29|22335.29|22413.06|22333.06|22415.29|22335.29|22413.06|22333.06|9
1738453660000|2025-02-01 23:47:40|22413.05|22333.05|22411.35|22331.35|22413.05|22333.05|22411.35|22331.35|10
1738453670000|2025-02-01 23:47:50|22411.31|22331.31|22414.21|22334.21|22414.85|22334.85|22411.31|22331.31|10
1738453680000|2025-02-01 23:48:00|22414.51|22334.51|22411.72|22331.72|22417.33|22337.33|22411.24|22331.24|10
1738453690000|2025-02-01 23:48:10|22411.91|22331.91|22410.62|22330.62|22414.04|22334.04|22410.62|22330.62|10
1738453700000|2025-02-01 23:48:20|22411.22|22331.22|22409.33|22329.33|22411.52|22331.52|22409|22329|10
1738453710000|2025-02-01 23:48:30|22408.83|22328.83|22409.57|22329.57|22410.02|22330.02|22407.36|22327.36|10
1738453720000|2025-02-01 23:48:40|22409.78|22329.78|22408.46|22328.46|22409.78|22329.78|22408.08|22328.08|10
1738453730000|2025-02-01 23:48:50|22408.1|22328.1|22410.95|22330.95|22410.95|22330.95|22408.1|22328.1|10
1738453740000|2025-02-01 23:49:00|22411.02|22331.02|22415.82|22335.82|22415.82|22335.82|22411.02|22331.02|10
1738453750000|2025-02-01 23:49:10|22415.68|22335.68|22417.6|22337.6|22417.6|22337.6|22414.61|22334.61|10
1738453760000|2025-02-01 23:49:20|22416.93|22336.93|22419.58|22339.58|22420|22340|22416.93|22336.93|10
1738453770000|2025-02-01 23:49:30|22419.24|22339.24|22423.76|22343.76|22423.76|22343.76|22419.24|22339.24|10
1738453780000|2025-02-01 23:49:40|22423.65|22343.65|22428.53|22348.53|22428.95|22348.95|22423.65|22343.65|10
1738453790000|2025-02-01 23:49:50|22428.36|22348.36|22429.38|22349.38|22429.38|22349.38|22427.4|22347.4|10
1738453800000|2025-02-01 23:50:00|22429.88|22349.88|22428.95|22348.95|22430.27|22350.27|22427.39|22347.39|9
1738453810000|2025-02-01 23:50:10|22429.23|22349.23|22423.9|22343.9|22429.23|22349.23|22423.9|22343.9|10
1738453820000|2025-02-01 23:50:20|22424.17|22344.17|22420.29|22340.29|22424.3|22344.3|22420.13|22340.13|10
1738453830000|2025-02-01 23:50:30|22419.42|22339.42|22418.21|22338.21|22419.53|22339.53|22417.74|22337.74|10
1738453840000|2025-02-01 23:50:40|22417.43|22337.43|22416.32|22336.32|22417.43|22337.43|22415.79|22335.79|10
1738453850000|2025-02-01 23:50:50|22416.6|22336.6|22421.32|22341.32|22421.32|22341.32|22416.6|22336.6|10
1738453860000|2025-02-01 23:51:00|22421.34|22341.34|22419.16|22339.16|22421.5|22341.5|22419.16|22339.16|10
1738453870000|2025-02-01 23:51:10|22418.35|22338.35|22417.49|22337.49|22418.39|22338.39|22417.18|22337.18|10
1738453880000|2025-02-01 23:51:20|22417.72|22337.72|22416.62|22336.62|22417.76|22337.76|22416.62|22336.62|10
1738453890000|2025-02-01 23:51:30|22416.49|22336.49|22415.44|22335.44|22416.49|22336.49|22415.44|22335.44|10
1738453900000|2025-02-01 23:51:40|22415.55|22335.55|22414.39|22334.39|22415.55|22335.55|22414.39|22334.39|9
1738453910000|2025-02-01 23:51:50|22414.78|22334.78|22412.37|22332.37|22415.09|22335.09|22412.37|22332.37|10
1738453920000|2025-02-01 23:52:00|22412.58|22332.58|22410.95|22330.95|22413.29|22333.29|22410.83|22330.83|10
1738453930000|2025-02-01 23:52:10|22410.73|22330.73|22412.56|22332.56|22412.56|22332.56|22410.73|22330.73|10
1738453940000|2025-02-01 23:52:20|22412.83|22332.83|22412.89|22332.89|22413.43|22333.43|22412.8|22332.8|9
1738453950000|2025-02-01 23:52:30|22412.14|22332.14|22407.99|22327.99|22412.14|22332.14|22407.99|22327.99|10
1738453960000|2025-02-01 23:52:40|22408|22328|22405.56|22325.56|22408|22328|22405.39|22325.39|9
1738453970000|2025-02-01 23:52:50|22405.53|22325.53|22405.49|22325.49|22405.89|22325.89|22404.91|22324.91|9
1738453980000|2025-02-01 23:53:00|22405.24|22325.24|22402.06|22322.06|22406.03|22326.03|22402.06|22322.06|10
1738453990000|2025-02-01 23:53:10|22402.02|22322.02|22402.44|22322.44|22403.48|22323.48|22401.55|22321.55|10
1738454000000|2025-02-01 23:53:20|22402.87|22322.87|22402.14|22322.14|22403.68|22323.68|22402.14|22322.14|10
1738454010000|2025-02-01 23:53:30|22402.03|22322.03|22398.15|22318.15|22402.03|22322.03|22398.15|22318.15|10
1738454020000|2025-02-01 23:53:40|22396.22|22316.22|22391.07|22311.07|22396.22|22316.22|22391.01|22311.01|10
1738454030000|2025-02-01 23:53:50|22391.05|22311.05|22385.47|22305.47|22391.05|22311.05|22385.47|22305.47|9
1738454040000|2025-02-01 23:54:00|22384.78|22304.78|22364.25|22284.25|22384.78|22304.78|22364.18|22284.18|10
1738454050000|2025-02-01 23:54:10|22363.61|22283.61|22360.64|22280.64|22366.05|22286.05|22360.64|22280.64|10
1738454060000|2025-02-01 23:54:20|22360.59|22280.59|22358.39|22278.39|22360.59|22280.59|22358.06|22278.06|10
1738454070000|2025-02-01 23:54:30|22358.23|22278.23|22354.04|22274.04|22358.38|22278.38|22354.04|22274.04|8
1738454080000|2025-02-01 23:54:40|22353.94|22273.94|22351.55|22271.55|22353.94|22273.94|22351.55|22271.55|10
1738454090000|2025-02-01 23:54:50|22351.71|22271.71|22353.57|22273.57|22353.57|22273.57|22351.38|22271.38|8
1738454100000|2025-02-01 23:55:00|22353.64|22273.64|22349.64|22269.64|22353.67|22273.67|22349.64|22269.64|10
1738454110000|2025-02-01 23:55:10|22349.7|22269.7|22349.52|22269.52|22350.15|22270.15|22347.69|22267.69|10
1738454120000|2025-02-01 23:55:20|22349.22|22269.22|22349.53|22269.53|22350.36|22270.36|22349.1|22269.1|10
1738454130000|2025-02-01 23:55:30|22349.56|22269.56|22348.75|22268.75|22349.56|22269.56|22347.82|22267.82|10
1738454140000|2025-02-01 23:55:40|22349.15|22269.15|22349.29|22269.29|22349.91|22269.91|22348.59|22268.59|10
1738454150000|2025-02-01 23:55:50|22349.17|22269.17|22349.17|22269.17|22349.18|22269.18|22349|22269|9
1738454160000|2025-02-01 23:56:00|22349.39|22269.39|22348.37|22268.37|22349.39|22269.39|22347.7|22267.7|10
1738454170000|2025-02-01 23:56:10|22348.2|22268.2|22347.23|22267.23|22348.88|22268.88|22346.79|22266.79|10
1738454180000|2025-02-01 23:56:20|22347.56|22267.56|22348.34|22268.34|22349.05|22269.05|22347.56|22267.56|10
1738454190000|2025-02-01 23:56:30|22348.53|22268.53|22348.22|22268.22|22348.6|22268.6|22347.8|22267.8|10
1738454200000|2025-02-01 23:56:40|22348.26|22268.26|22348.34|22268.34|22348.67|22268.67|22347.99|22267.99|10
1738454210000|2025-02-01 23:56:50|22349.36|22269.36|22349.07|22269.07|22349.36|22269.36|22348.75|22268.75|10
1738454220000|2025-02-01 23:57:00|22349.1|22269.1|22349.31|22269.31|22349.57|22269.57|22348.5|22268.5|10
1738454230000|2025-02-01 23:57:10|22349.29|22269.29|22347.09|22267.09|22349.89|22269.89|22347.09|22267.09|10
1738454240000|2025-02-01 23:57:20|22346.93|22266.93|22346.97|22266.97|22347.14|22267.14|22346.67|22266.67|10
1738454250000|2025-02-01 23:57:30|22345.01|22265.01|22344.5|22264.5|22345.01|22265.01|22343.57|22263.57|10
1738454260000|2025-02-01 23:57:40|22344.9|22264.9|22345.71|22265.71|22345.78|22265.78|22344.9|22264.9|10
1738454270000|2025-02-01 23:57:50|22345.93|22265.93|22347.33|22267.33|22347.33|22267.33|22345.93|22265.93|8
1738454280000|2025-02-01 23:58:00|22347.32|22267.32|22345.4|22265.4|22347.32|22267.32|22345.4|22265.4|9
1738454290000|2025-02-01 23:58:10|22345.39|22265.39|22345.22|22265.22|22346.15|22266.15|22345.22|22265.22|10
1738454300000|2025-02-01 23:58:20|22344.99|22264.99|22345.93|22265.93|22345.93|22265.93|22344.76|22264.76|10
1738454310000|2025-02-01 23:58:30|22345.74|22265.74|22344.65|22264.65|22345.74|22265.74|22343.55|22263.55|9
1738454320000|2025-02-01 23:58:40|22344.79|22264.79|22344.93|22264.93|22345.49|22265.49|22343.85|22263.85|10
1738454330000|2025-02-01 23:58:50|22344.69|22264.69|22344.37|22264.37|22344.81|22264.81|22344.23|22264.23|10
1738454340000|2025-02-01 23:59:00|22343.79|22263.79|22341.27|22261.27|22344.39|22264.39|22341.17|22261.17|10
1738454350000|2025-02-01 23:59:10|22340.78|22260.78|22337.86|22257.86|22340.78|22260.78|22337.86|22257.86|10
1738454360000|2025-02-01 23:59:20|22338.09|22258.09|22338.3|22258.3|22338.54|22258.54|22338|22258|10
1738454370000|2025-02-01 23:59:30|22335.88|22255.88|22327.38|22247.38|22335.88|22255.88|22327.35|22247.35|10
1738454380000|2025-02-01 23:59:40|22326.97|22246.97|22329.59|22249.59|22329.59|22249.59|22326.49|22246.49|10
1738454390000|2025-02-01 23:59:50|22330.91|22250.91|22329.22|22249.22|22330.91|22250.91|22329.17|22249.17|10
1738454400000|2025-02-02 00:00:00|22329.73|22249.73|22326.37|22246.37|22330.26|22250.26|22326.37|22246.37|10
1738454410000|2025-02-02 00:00:10|22325.2|22245.2|22315.6|22235.6|22325.2|22245.2|22315.6|22235.6|10
1738454420000|2025-02-02 00:00:20|22314.63|22234.63|22317.3|22237.3|22318.7|22238.7|22313.74|22233.74|10
1738454430000|2025-02-02 00:00:30|22316.5|22236.5|22322.02|22242.02|22322.02|22242.02|22315.22|22235.22|10
1738454440000|2025-02-02 00:00:40|22324.77|22244.77|22334.87|22254.87|22334.87|22254.87|22324.77|22244.77|10
1738454450000|2025-02-02 00:00:50|22335.74|22255.74|22336.39|22256.39|22337.23|22257.23|22335.74|22255.74|10
1738454460000|2025-02-02 00:01:00|22336.56|22256.56|22328.51|22248.51|22336.56|22256.56|22328.51|22248.51|10
1738454470000|2025-02-02 00:01:10|22328.23|22248.23|22321.61|22241.61|22328.23|22248.23|22321.61|22241.61|9
1738454480000|2025-02-02 00:01:20|22321.25|22241.25|22309.85|22229.85|22321.25|22241.25|22309.85|22229.85|10
1738454490000|2025-02-02 00:01:30|22309.9|22229.9|22307.84|22227.84|22310.04|22230.04|22307.84|22227.84|10
1738454500000|2025-02-02 00:01:40|22310.48|22230.48|22309.84|22229.84|22311.48|22231.48|22309.84|22229.84|10
1738454510000|2025-02-02 00:01:50|22310.31|22230.31|22313.25|22233.25|22313.39|22233.39|22310.31|22230.31|10
1738454520000|2025-02-02 00:02:00|22313.46|22233.46|22309.56|22229.56|22313.46|22233.46|22309.54|22229.54|10
1738454530000|2025-02-02 00:02:10|22309.51|22229.51|22306.76|22226.76|22309.51|22229.51|22305.54|22225.54|10
1738454540000|2025-02-02 00:02:20|22307.71|22227.71|22309.48|22229.48|22309.48|22229.48|22307.36|22227.36|10
1738454550000|2025-02-02 00:02:30|22309.88|22229.88|22317.22|22237.22|22317.22|22237.22|22309.86|22229.86|10
1738454560000|2025-02-02 00:02:40|22316.55|22236.55|22313.74|22233.74|22317.31|22237.31|22313.74|22233.74|10
1738454570000|2025-02-02 00:02:50|22313.04|22233.04|22309.91|22229.91|22313.04|22233.04|22309.91|22229.91|10
1738454580000|2025-02-02 00:03:00|22307.73|22227.73|22310.73|22230.73|22310.73|22230.73|22306.3|22226.3|10
1738454590000|2025-02-02 00:03:10|22309.11|22229.11|22312.06|22232.06|22314.61|22234.61|22309.01|22229.01|10
1738454600000|2025-02-02 00:03:20|22311.9|22231.9|22320.41|22240.41|22320.41|22240.41|22311.9|22231.9|10
1738454610000|2025-02-02 00:03:30|22320.36|22240.36|22322.31|22242.31|22322.31|22242.31|22320.16|22240.16|10
1738454620000|2025-02-02 00:03:40|22322.25|22242.25|22328.41|22248.41|22328.41|22248.41|22322.25|22242.25|10
1738454630000|2025-02-02 00:03:50|22329.19|22249.19|22334.04|22254.04|22334.04|22254.04|22329.19|22249.19|10
1738454640000|2025-02-02 00:04:00|22333.65|22253.65|22333.87|22253.87|22335.46|22255.46|22332.93|22252.93|10
1738454650000|2025-02-02 00:04:10|22333.74|22253.74|22334.1|22254.1|22335.21|22255.21|22333.53|22253.53|10
1738454660000|2025-02-02 00:04:20|22334.31|22254.31|22338.8|22258.8|22338.8|22258.8|22334.31|22254.31|10
1738454670000|2025-02-02 00:04:30|22338.86|22258.86|22338.83|22258.83|22342.29|22262.29|22338.83|22258.83|10
1738454680000|2025-02-02 00:04:40|22338.38|22258.38|22342.93|22262.93|22342.93|22262.93|22338.38|22258.38|10
1738454690000|2025-02-02 00:04:50|22343.03|22263.03|22346.49|22266.49|22346.49|22266.49|22343.03|22263.03|10
1738454700000|2025-02-02 00:05:00|22346.37|22266.37|22347.53|22267.53|22348.14|22268.14|22346.37|22266.37|10
1738454710000|2025-02-02 00:05:10|22346.21|22266.21|22347.09|22267.09|22347.09|22267.09|22344.6|22264.6|10
1738454720000|2025-02-02 00:05:20|22347.48|22267.48|22349.72|22269.72|22350.02|22270.02|22347.48|22267.48|10
1738454730000|2025-02-02 00:05:30|22349.85|22269.85|22350.19|22270.19|22352.13|22272.13|22349.82|22269.82|10
1738454740000|2025-02-02 00:05:40|22349.35|22269.35|22350.34|22270.34|22350.34|22270.34|22348.24|22268.24|10
1738454750000|2025-02-02 00:05:50|22350.85|22270.85|22352.66|22272.66|22352.88|22272.88|22350.85|22270.85|10
1738454760000|2025-02-02 00:06:00|22353.77|22273.77|22355.44|22275.44|22355.54|22275.54|22353.77|22273.77|10
1738454770000|2025-02-02 00:06:10|22356.23|22276.23|22357.1|22277.1|22357.21|22277.21|22356.23|22276.23|10
1738454780000|2025-02-02 00:06:20|22356.85|22276.85|22358.34|22278.34|22358.34|22278.34|22355.56|22275.56|10
1738454790000|2025-02-02 00:06:30|22358.99|22278.99|22359.76|22279.76|22359.76|22279.76|22357.55|22277.55|10
1738454800000|2025-02-02 00:06:40|22359.72|22279.72|22366.21|22286.21|22366.21|22286.21|22359.72|22279.72|10
1738454810000|2025-02-02 00:06:50|22365.88|22285.88|22370.25|22290.25|22370.25|22290.25|22365.88|22285.88|10
1738454820000|2025-02-02 00:07:00|22370.22|22290.22|22373.05|22293.05|22373.05|22293.05|22369.78|22289.78|10
1738454830000|2025-02-02 00:07:10|22372.62|22292.62|22374.93|22294.93|22374.93|22294.93|22371.47|22291.47|10
1738454840000|2025-02-02 00:07:20|22375|22295|22378.03|22298.03|22378.26|22298.26|22375|22295|10
1738454850000|2025-02-02 00:07:30|22378.17|22298.17|22386.42|22306.42|22386.42|22306.42|22378.17|22298.17|10
1738454860000|2025-02-02 00:07:40|22386.73|22306.73|22386.03|22306.03|22386.73|22306.73|22384.46|22304.46|10
1738454870000|2025-02-02 00:07:50|22386.26|22306.26|22395.05|22315.05|22395.05|22315.05|22386.26|22306.26|10
1738454880000|2025-02-02 00:08:00|22395.5|22315.5|22396.46|22316.46|22396.46|22316.46|22395.21|22315.21|10
1738454890000|2025-02-02 00:08:10|22397.41|22317.41|22399.21|22319.21|22399.21|22319.21|22397.16|22317.16|10
1738454900000|2025-02-02 00:08:20|22399.83|22319.83|22401.37|22321.37|22402.47|22322.47|22399.83|22319.83|10
1738454910000|2025-02-02 00:08:30|22401.34|22321.34|22402.04|22322.04|22402.04|22322.04|22401.27|22321.27|10
1738454920000|2025-02-02 00:08:40|22404.29|22324.29|22406.82|22326.82|22406.82|22326.82|22403.88|22323.88|10
1738454930000|2025-02-02 00:08:50|22406.73|22326.73|22409.53|22329.53|22409.53|22329.53|22406.73|22326.73|10
1738454940000|2025-02-02 00:09:00|22409.34|22329.34|22407.76|22327.76|22409.62|22329.62|22406.46|22326.46|10
1738454950000|2025-02-02 00:09:10|22408.04|22328.04|22409.06|22329.06|22409.17|22329.17|22407.12|22327.12|10
1738454960000|2025-02-02 00:09:20|22409.77|22329.77|22414.31|22334.31|22414.76|22334.76|22409.77|22329.77|10
1738454970000|2025-02-02 00:09:30|22413.89|22333.89|22413.15|22333.15|22414.11|22334.11|22413.15|22333.15|10
1738454980000|2025-02-02 00:09:40|22413.16|22333.16|22414.75|22334.75|22415.07|22335.07|22413.16|22333.16|10
1738454990000|2025-02-02 00:09:50|22415.38|22335.38|22415.52|22335.52|22415.93|22335.93|22414.45|22334.45|9
1738455000000|2025-02-02 00:10:00|22415.75|22335.75|22417.1|22337.1|22417.34|22337.34|22415.75|22335.75|10
1738455010000|2025-02-02 00:10:10|22416.61|22336.61|22416.12|22336.12|22416.61|22336.61|22415.42|22335.42|10
1738455020000|2025-02-02 00:10:20|22416.13|22336.13|22418.36|22338.36|22418.36|22338.36|22415.21|22335.21|10
1738455030000|2025-02-02 00:10:30|22420.86|22340.86|22428.18|22348.18|22428.18|22348.18|22420.86|22340.86|10
1738455040000|2025-02-02 00:10:40|22434.08|22354.08|22439.3|22359.3|22439.4|22359.4|22434.08|22354.08|10
1738455050000|2025-02-02 00:10:50|22440.85|22360.85|22443.8|22363.8|22444.08|22364.08|22440.85|22360.85|10
1738455060000|2025-02-02 00:11:00|22444.1|22364.1|22443.42|22363.42|22444.17|22364.17|22442.47|22362.47|10
1738455070000|2025-02-02 00:11:10|22443.66|22363.66|22445.53|22365.53|22445.53|22365.53|22443.01|22363.01|10
1738455080000|2025-02-02 00:11:20|22445.68|22365.68|22450.47|22370.47|22450.47|22370.47|22445.68|22365.68|9
1738455090000|2025-02-02 00:11:30|22450.5|22370.5|22451.08|22371.08|22451.08|22371.08|22449.48|22369.48|10
1738455100000|2025-02-02 00:11:40|22451.26|22371.26|22449.8|22369.8|22451.26|22371.26|22449.7|22369.7|10
1738455110000|2025-02-02 00:11:50|22449.86|22369.86|22455.92|22375.92|22455.92|22375.92|22449.86|22369.86|10
1738455120000|2025-02-02 00:12:00|22455.62|22375.62|22454.53|22374.53|22455.62|22375.62|22454.02|22374.02|10
1738455130000|2025-02-02 00:12:10|22453.97|22373.97|22453.72|22373.72|22453.98|22373.98|22453.3|22373.3|10
1738455140000|2025-02-02 00:12:20|22453.33|22373.33|22453.45|22373.45|22454.15|22374.15|22453|22373|10
1738455150000|2025-02-02 00:12:30|22453.29|22373.29|22452.71|22372.71|22453.39|22373.39|22452.44|22372.44|10
1738455160000|2025-02-02 00:12:40|22451.93|22371.93|22446.57|22366.57|22451.95|22371.95|22445.31|22365.31|10
1738455170000|2025-02-02 00:12:50|22446.04|22366.04|22448|22368|22448|22368|22444.95|22364.95|10
1738455180000|2025-02-02 00:13:00|22448.03|22368.03|22451.78|22371.78|22451.96|22371.96|22448.03|22368.03|10
1738455190000|2025-02-02 00:13:10|22451.48|22371.48|22452.77|22372.77|22453.01|22373.01|22451.48|22371.48|10
1738455200000|2025-02-02 00:13:20|22453.34|22373.34|22462.35|22382.35|22462.43|22382.43|22453.34|22373.34|10
1738455210000|2025-02-02 00:13:30|22461.82|22381.82|22461.65|22381.65|22461.82|22381.82|22460.76|22380.76|10
1738455220000|2025-02-02 00:13:40|22463.27|22383.27|22468.6|22388.6|22468.88|22388.88|22463.27|22383.27|10
1738455230000|2025-02-02 00:13:50|22468.35|22388.35|22467.95|22387.95|22468.35|22388.35|22467.4|22387.4|9
1738455240000|2025-02-02 00:14:00|22467.51|22387.51|22464.42|22384.42|22467.55|22387.55|22464.42|22384.42|10
1738455250000|2025-02-02 00:14:10|22463.19|22383.19|22462.59|22382.59|22463.23|22383.23|22462.47|22382.47|10
1738455260000|2025-02-02 00:14:20|22462.01|22382.01|22460.16|22380.16|22462.01|22382.01|22460.16|22380.16|10
1738455270000|2025-02-02 00:14:30|22459.92|22379.92|22458.11|22378.11|22459.92|22379.92|22458.11|22378.11|10
1738455280000|2025-02-02 00:14:40|22458.1|22378.1|22458.33|22378.33|22459.36|22379.36|22457.98|22377.98|9
1738455290000|2025-02-02 00:14:50|22458.39|22378.39|22454.8|22374.8|22458.39|22378.39|22454.51|22374.51|10
1738455300000|2025-02-02 00:15:00|22453.89|22373.89|22454.39|22374.39|22455|22375|22453.5|22373.5|10
1738455310000|2025-02-02 00:15:10|22454.29|22374.29|22452.13|22372.13|22454.29|22374.29|22451.19|22371.19|10
1738455320000|2025-02-02 00:15:20|22452.19|22372.19|22452.55|22372.55|22453.59|22373.59|22452.07|22372.07|10
1738455330000|2025-02-02 00:15:30|22452.96|22372.96|22451.48|22371.48|22452.96|22372.96|22451.48|22371.48|10
1738455340000|2025-02-02 00:15:40|22450.78|22370.78|22449.12|22369.12|22450.9|22370.9|22448.74|22368.74|10
1738455350000|2025-02-02 00:15:50|22448.97|22368.97|22449.2|22369.2|22449.66|22369.66|22448.84|22368.84|9
1738455360000|2025-02-02 00:16:00|22449.44|22369.44|22453.27|22373.27|22453.58|22373.58|22449.38|22369.38|9
1738455370000|2025-02-02 00:16:10|22454.98|22374.98|22458.64|22378.64|22458.64|22378.64|22454.98|22374.98|10
1738455380000|2025-02-02 00:16:20|22459.46|22379.46|22459.28|22379.28|22460.06|22380.06|22458.8|22378.8|10
1738455390000|2025-02-02 00:16:30|22459.94|22379.94|22462.45|22382.45|22462.65|22382.65|22459.94|22379.94|10
1738455400000|2025-02-02 00:16:40|22462.78|22382.78|22467.37|22387.37|22468.16|22388.16|22462.78|22382.78|10
1738455410000|2025-02-02 00:16:50|22466.85|22386.85|22469.18|22389.18|22469.18|22389.18|22466.16|22386.16|9
1738455420000|2025-02-02 00:17:00|22469.49|22389.49|22469.61|22389.61|22469.61|22389.61|22467.29|22387.29|10
1738455430000|2025-02-02 00:17:10|22469.74|22389.74|22469.09|22389.09|22469.74|22389.74|22469.09|22389.09|10
1738455440000|2025-02-02 00:17:20|22468.68|22388.68|22472.55|22392.55|22472.55|22392.55|22468.62|22388.62|10
1738455450000|2025-02-02 00:17:30|22472.71|22392.71|22472.72|22392.72|22473.69|22393.69|22472.71|22392.71|10
1738455460000|2025-02-02 00:17:40|22472.73|22392.73|22468.66|22388.66|22472.73|22392.73|22468.62|22388.62|10
1738455470000|2025-02-02 00:17:50|22469.39|22389.39|22478.68|22398.68|22478.71|22398.71|22469.39|22389.39|9
1738455480000|2025-02-02 00:18:00|22479.65|22399.65|22480.28|22400.28|22480.28|22400.28|22479.5|22399.5|8
1738455490000|2025-02-02 00:18:10|22480.36|22400.36|22481.06|22401.06|22481.67|22401.67|22479.99|22399.99|10
1738455500000|2025-02-02 00:18:20|22480.29|22400.29|22478.05|22398.05|22480.29|22400.29|22478.05|22398.05|10
1738455510000|2025-02-02 00:18:30|22478.28|22398.28|22481.5|22401.5|22481.95|22401.95|22478.28|22398.28|10
1738455520000|2025-02-02 00:18:40|22481.51|22401.51|22483.51|22403.51|22483.51|22403.51|22481.51|22401.51|10
1738455530000|2025-02-02 00:18:50|22483.32|22403.32|22483.6|22403.6|22485.32|22405.32|22483.32|22403.32|9
1738455540000|2025-02-02 00:19:00|22483.51|22403.51|22482.06|22402.06|22484.02|22404.02|22481.05|22401.05|10
1738455550000|2025-02-02 00:19:10|22481.95|22401.95|22482.39|22402.39|22484.88|22404.88|22481.94|22401.94|10
1738455560000|2025-02-02 00:19:20|22482.16|22402.16|22482.65|22402.65|22482.66|22402.66|22482.02|22402.02|10
1738455570000|2025-02-02 00:19:30|22482.33|22402.33|22482.28|22402.28|22482.33|22402.33|22481.66|22401.66|10
1738455580000|2025-02-02 00:19:40|22482.67|22402.67|22486.19|22406.19|22486.23|22406.23|22482.67|22402.67|10
1738455590000|2025-02-02 00:19:50|22486.24|22406.24|22485.75|22405.75|22487.49|22407.49|22485.2|22405.2|8
1738455600000|2025-02-02 00:20:00|22486.62|22406.62|22485.88|22405.88|22487.25|22407.25|22485.7|22405.7|10
1738455610000|2025-02-02 00:20:10|22486.04|22406.04|22488.34|22408.34|22488.55|22408.55|22485.82|22405.82|10
1738455620000|2025-02-02 00:20:20|22487.9|22407.9|22486.16|22406.16|22487.9|22407.9|22486.14|22406.14|9
1738455630000|2025-02-02 00:20:30|22486.66|22406.66|22485.29|22405.29|22486.66|22406.66|22485.29|22405.29|10
1738455640000|2025-02-02 00:20:40|22486.87|22406.87|22481.23|22401.23|22486.87|22406.87|22481.23|22401.23|10
1738455650000|2025-02-02 00:20:50|22480.47|22400.47|22478.09|22398.09|22480.47|22400.47|22478.09|22398.09|10
1738455660000|2025-02-02 00:21:00|22478.06|22398.06|22469.53|22389.53|22478.06|22398.06|22469.53|22389.53|10
1738455670000|2025-02-02 00:21:10|22468.38|22388.38|22468.76|22388.76|22468.97|22388.97|22467.55|22387.55|10
1738455680000|2025-02-02 00:21:20|22469.98|22389.98|22475.75|22395.75|22475.75|22395.75|22469.98|22389.98|10
1738455690000|2025-02-02 00:21:30|22476.46|22396.46|22476.08|22396.08|22477.65|22397.65|22475.15|22395.15|10
1738455700000|2025-02-02 00:21:40|22476.28|22396.28|22483.03|22403.03|22483.35|22403.35|22476.28|22396.28|10
1738455710000|2025-02-02 00:21:50|22483.35|22403.35|22487.22|22407.22|22487.22|22407.22|22483.35|22403.35|10
1738455720000|2025-02-02 00:22:00|22486.26|22406.26|22486.19|22406.19|22486.74|22406.74|22485.69|22405.69|10
1738455730000|2025-02-02 00:22:10|22486.34|22406.34|22481.91|22401.91|22486.34|22406.34|22481.91|22401.91|10
1738455740000|2025-02-02 00:22:20|22480.76|22400.76|22478.02|22398.02|22480.76|22400.76|22477.95|22397.95|10
1738455750000|2025-02-02 00:22:30|22477.63|22397.63|22476.75|22396.75|22477.63|22397.63|22475.64|22395.64|10
1738455760000|2025-02-02 00:22:40|22477.29|22397.29|22472.53|22392.53|22479.42|22399.42|22472.53|22392.53|9
1738455770000|2025-02-02 00:22:50|22472.41|22392.41|22471.34|22391.34|22474.24|22394.24|22471.34|22391.34|10
1738455780000|2025-02-02 00:23:00|22471.16|22391.16|22465.61|22385.61|22471.16|22391.16|22465.61|22385.61|10
1738455790000|2025-02-02 00:23:10|22464.07|22384.07|22463.06|22383.06|22464.07|22384.07|22463.06|22383.06|10
1738455800000|2025-02-02 00:23:20|22462.75|22382.75|22463.12|22383.12|22463.17|22383.17|22462.26|22382.26|10
1738455810000|2025-02-02 00:23:30|22461.72|22381.72|22458.83|22378.83|22461.72|22381.72|22458.83|22378.83|10
1738455820000|2025-02-02 00:23:40|22459.07|22379.07|22458.27|22378.27|22459.07|22379.07|22457.94|22377.94|9
1738455830000|2025-02-02 00:23:50|22458.33|22378.33|22457.93|22377.93|22458.68|22378.68|22457.83|22377.83|10
1738455840000|2025-02-02 00:24:00|22456.37|22376.37|22454.88|22374.88|22456.81|22376.81|22454.88|22374.88|10
1738455850000|2025-02-02 00:24:10|22454.74|22374.74|22446.73|22366.73|22454.74|22374.74|22446.73|22366.73|10
1738455860000|2025-02-02 00:24:20|22446.22|22366.22|22445.18|22365.18|22446.22|22366.22|22442.83|22362.83|10
1738455870000|2025-02-02 00:24:30|22445.77|22365.77|22445.26|22365.26|22446.37|22366.37|22445.26|22365.26|10
1738455880000|2025-02-02 00:24:40|22444.96|22364.96|22439.32|22359.32|22444.98|22364.98|22439.32|22359.32|10
1738455890000|2025-02-02 00:24:50|22438.92|22358.92|22440.87|22360.87|22440.87|22360.87|22438.92|22358.92|9
1738455900000|2025-02-02 00:25:00|22440.2|22360.2|22444.55|22364.55|22444.79|22364.79|22440.2|22360.2|10
1738455910000|2025-02-02 00:25:10|22444.75|22364.75|22457.92|22377.92|22457.92|22377.92|22444.75|22364.75|10
1738455920000|2025-02-02 00:25:20|22461.61|22381.61|22461.45|22381.45|22462.05|22382.05|22461.26|22381.26|10
1738455930000|2025-02-02 00:25:30|22461.88|22381.88|22467.5|22387.5|22467.83|22387.83|22461.88|22381.88|10
1738455940000|2025-02-02 00:25:40|22467.29|22387.29|22468.37|22388.37|22468.76|22388.76|22467.09|22387.09|10
1738455950000|2025-02-02 00:25:50|22468.28|22388.28|22469.65|22389.65|22470.62|22390.62|22467.96|22387.96|10
1738455960000|2025-02-02 00:26:00|22469.62|22389.62|22470.87|22390.87|22471.51|22391.51|22469.58|22389.58|10
1738455970000|2025-02-02 00:26:10|22470.77|22390.77|22473.58|22393.58|22473.58|22393.58|22470.62|22390.62|8
1738455980000|2025-02-02 00:26:20|22474.08|22394.08|22475.26|22395.26|22475.26|22395.26|22473.95|22393.95|9
1738455990000|2025-02-02 00:26:30|22475.25|22395.25|22476.84|22396.84|22476.93|22396.93|22475.25|22395.25|9
1738456000000|2025-02-02 00:26:40|22476.67|22396.67|22476.91|22396.91|22477.12|22397.12|22476.45|22396.45|10
1738456010000|2025-02-02 00:26:50|22477.07|22397.07|22477.09|22397.09|22477.58|22397.58|22476.9|22396.9|10
1738456020000|2025-02-02 00:27:00|22477.24|22397.24|22478.7|22398.7|22478.8|22398.8|22477.24|22397.24|10
1738456030000|2025-02-02 00:27:10|22478.41|22398.41|22479.28|22399.28|22479.37|22399.37|22478.41|22398.41|10
1738456040000|2025-02-02 00:27:20|22479.24|22399.24|22481.65|22401.65|22481.65|22401.65|22479.24|22399.24|10
1738456050000|2025-02-02 00:27:30|22482.27|22402.27|22489.4|22409.4|22489.4|22409.4|22482.27|22402.27|10
1738456060000|2025-02-02 00:27:40|22490.38|22410.38|22495.28|22415.28|22496.62|22416.62|22490.38|22410.38|10
1738456070000|2025-02-02 00:27:50|22495.3|22415.3|22496.02|22416.02|22496.51|22416.51|22494.63|22414.63|10
1738456080000|2025-02-02 00:28:00|22494.33|22414.33|22495.28|22415.28|22495.62|22415.62|22494.33|22414.33|10
1738456090000|2025-02-02 00:28:10|22494.85|22414.85|22493.65|22413.65|22494.85|22414.85|22492.71|22412.71|10
1738456100000|2025-02-02 00:28:20|22494.03|22414.03|22493.96|22413.96|22494.28|22414.28|22493.61|22413.61|10
1738456110000|2025-02-02 00:28:30|22494.76|22414.76|22497.28|22417.28|22497.28|22417.28|22494.76|22414.76|10
1738456120000|2025-02-02 00:28:40|22497.36|22417.36|22501.02|22421.02|22501.02|22421.02|22496.32|22416.32|10
1738456130000|2025-02-02 00:28:50|22501.75|22421.75|22507.39|22427.39|22507.39|22427.39|22501.56|22421.56|10
1738456140000|2025-02-02 00:29:00|22508.07|22428.07|22505.58|22425.58|22509.38|22429.38|22505.58|22425.58|10
1738456150000|2025-02-02 00:29:10|22504.57|22424.57|22509.61|22429.61|22509.97|22429.97|22504.57|22424.57|10
1738456160000|2025-02-02 00:29:20|22510.85|22430.85|22513.93|22433.93|22514.23|22434.23|22510.72|22430.72|10
1738456170000|2025-02-02 00:29:30|22513.95|22433.95|22516.23|22436.23|22516.54|22436.54|22513.95|22433.95|10
1738456180000|2025-02-02 00:29:40|22515.54|22435.54|22521.4|22441.4|22521.4|22441.4|22514.6|22434.6|10
1738456190000|2025-02-02 00:29:50|22521.34|22441.34|22524.9|22444.9|22524.9|22444.9|22521.22|22441.22|10
1738456200000|2025-02-02 00:30:00|22526.54|22446.54|22523.16|22443.16|22527.26|22447.26|22522.22|22442.22|10
1738456210000|2025-02-02 00:30:10|22520.9|22440.9|22517.41|22437.41|22520.9|22440.9|22516.97|22436.97|10
1738456220000|2025-02-02 00:30:20|22516.65|22436.65|22514.9|22434.9|22516.65|22436.65|22513.56|22433.56|10
1738456230000|2025-02-02 00:30:30|22515.9|22435.9|22522.08|22442.08|22522.08|22442.08|22515.9|22435.9|10
1738456240000|2025-02-02 00:30:40|22522.3|22442.3|22524.2|22444.2|22524.55|22444.55|22522.3|22442.3|10
1738456250000|2025-02-02 00:30:50|22524.18|22444.18|22528.7|22448.7|22528.95|22448.95|22524.18|22444.18|10
1738456260000|2025-02-02 00:31:00|22528.42|22448.42|22530.98|22450.98|22530.98|22450.98|22528.42|22448.42|10
1738456270000|2025-02-02 00:31:10|22532.23|22452.23|22530.25|22450.25|22533.08|22453.08|22529.87|22449.87|10
1738456280000|2025-02-02 00:31:20|22530.42|22450.42|22530.52|22450.52|22532.6|22452.6|22530.35|22450.35|10
1738456290000|2025-02-02 00:31:30|22529.22|22449.22|22531.47|22451.47|22531.47|22451.47|22528.59|22448.59|10
1738456300000|2025-02-02 00:31:40|22531.57|22451.57|22536.38|22456.38|22536.38|22456.38|22531.57|22451.57|10
1738456310000|2025-02-02 00:31:50|22536.96|22456.96|22537.89|22457.89|22537.89|22457.89|22534.05|22454.05|10
1738456320000|2025-02-02 00:32:00|22537.61|22457.61|22533.66|22453.66|22537.67|22457.67|22533.66|22453.66|10
1738456330000|2025-02-02 00:32:10|22534.97|22454.97|22533.65|22453.65|22534.97|22454.97|22533.65|22453.65|8
1738456340000|2025-02-02 00:32:20|22533.41|22453.41|22533.16|22453.16|22533.54|22453.54|22532.65|22452.65|10
1738456350000|2025-02-02 00:32:30|22533.1|22453.1|22531.24|22451.24|22533.18|22453.18|22531.24|22451.24|10
1738456360000|2025-02-02 00:32:40|22530.76|22450.76|22519.26|22439.26|22530.76|22450.76|22518.31|22438.31|10
1738456370000|2025-02-02 00:32:50|22517.35|22437.35|22517.01|22437.01|22520.82|22440.82|22516.64|22436.64|10
1738456380000|2025-02-02 00:33:00|22517.38|22437.38|22522.91|22442.91|22522.91|22442.91|22517.06|22437.06|10
1738456390000|2025-02-02 00:33:10|22523.5|22443.5|22528.39|22448.39|22528.74|22448.74|22523.08|22443.08|10
1738456400000|2025-02-02 00:33:20|22527.84|22447.84|22526.87|22446.87|22527.84|22447.84|22526.87|22446.87|10
1738456410000|2025-02-02 00:33:30|22526.85|22446.85|22526.06|22446.06|22527.64|22447.64|22526.06|22446.06|10
1738456420000|2025-02-02 00:33:40|22526.3|22446.3|22527.13|22447.13|22527.2|22447.2|22526.11|22446.11|9
1738456430000|2025-02-02 00:33:50|22527.16|22447.16|22527.06|22447.06|22527.22|22447.22|22526.44|22446.44|10
1738456440000|2025-02-02 00:34:00|22527.01|22447.01|22533.33|22453.33|22533.33|22453.33|22527.01|22447.01|9
1738456450000|2025-02-02 00:34:10|22533.34|22453.34|22529.36|22449.36|22533.34|22453.34|22529.36|22449.36|10
1738456460000|2025-02-02 00:34:20|22528.65|22448.65|22527.82|22447.82|22528.76|22448.76|22527.82|22447.82|10
1738456470000|2025-02-02 00:34:30|22527.8|22447.8|22531.57|22451.57|22531.83|22451.83|22527.78|22447.78|10
1738456480000|2025-02-02 00:34:40|22531.77|22451.77|22539.38|22459.38|22539.38|22459.38|22531.77|22451.77|10
1738456490000|2025-02-02 00:34:50|22539.48|22459.48|22540.8|22460.8|22540.87|22460.87|22539.36|22459.36|9
1738456500000|2025-02-02 00:35:00|22541.07|22461.07|22541.55|22461.55|22542.64|22462.64|22540.14|22460.14|10
1738456510000|2025-02-02 00:35:10|22540.92|22460.92|22540.64|22460.64|22541.04|22461.04|22540.24|22460.24|9
1738456520000|2025-02-02 00:35:20|22540.68|22460.68|22543.31|22463.31|22543.31|22463.31|22540.01|22460.01|10
1738456530000|2025-02-02 00:35:30|22543.93|22463.93|22550.79|22470.79|22551.72|22471.72|22543.93|22463.93|10
1738456540000|2025-02-02 00:35:40|22550.7|22470.7|22551.09|22471.09|22551.73|22471.73|22550.05|22470.05|10
1738456550000|2025-02-02 00:35:50|22551.22|22471.22|22555.92|22475.92|22555.92|22475.92|22551.22|22471.22|10
1738456560000|2025-02-02 00:36:00|22555.95|22475.95|22555.19|22475.19|22556.42|22476.42|22555.19|22475.19|10
1738456570000|2025-02-02 00:36:10|22555.39|22475.39|22553.22|22473.22|22555.39|22475.39|22553.22|22473.22|10
1738456580000|2025-02-02 00:36:20|22553.68|22473.68|22554.5|22474.5|22556.38|22476.38|22553.68|22473.68|10
1738456590000|2025-02-02 00:36:30|22554.48|22474.48|22556.81|22476.81|22556.81|22476.81|22554.21|22474.21|10
1738456600000|2025-02-02 00:36:40|22556.38|22476.38|22557.82|22477.82|22557.82|22477.82|22556.04|22476.04|10
1738456610000|2025-02-02 00:36:50|22557.81|22477.81|22557.66|22477.66|22559.12|22479.12|22557.66|22477.66|10
1738456620000|2025-02-02 00:37:00|22557.64|22477.64|22557.97|22477.97|22558.3|22478.3|22557.12|22477.12|10
1738456630000|2025-02-02 00:37:10|22560|22480|22559.69|22479.69|22560|22480|22558.75|22478.75|10
1738456640000|2025-02-02 00:37:20|22559.85|22479.85|22559.03|22479.03|22560.1|22480.1|22558.45|22478.45|10
1738456650000|2025-02-02 00:37:30|22558.61|22478.61|22555.82|22475.82|22558.61|22478.61|22555.82|22475.82|10
1738456660000|2025-02-02 00:37:40|22555.86|22475.86|22553.07|22473.07|22555.94|22475.94|22553.07|22473.07|9
1738456670000|2025-02-02 00:37:50|22552.88|22472.88|22551.48|22471.48|22552.88|22472.88|22551.48|22471.48|10
1738456680000|2025-02-02 00:38:00|22551.56|22471.56|22547.82|22467.82|22551.65|22471.65|22547.12|22467.12|8
1738456690000|2025-02-02 00:38:10|22547.31|22467.31|22546.38|22466.38|22547.44|22467.44|22546.35|22466.35|10
1738456700000|2025-02-02 00:38:20|22546.79|22466.79|22544.87|22464.87|22548.05|22468.05|22544.87|22464.87|10
1738456710000|2025-02-02 00:38:30|22544.77|22464.77|22543.92|22463.92|22544.93|22464.93|22543.92|22463.92|10
1738456720000|2025-02-02 00:38:40|22543.98|22463.98|22544.27|22464.27|22544.27|22464.27|22543.62|22463.62|10
1738456730000|2025-02-02 00:38:50|22544.28|22464.28|22547.57|22467.57|22547.67|22467.67|22544.28|22464.28|10
1738456740000|2025-02-02 00:39:00|22548.53|22468.53|22552.36|22472.36|22552.36|22472.36|22548.53|22468.53|10
1738456750000|2025-02-02 00:39:10|22552.84|22472.84|22552.66|22472.66|22554.23|22474.23|22552.05|22472.05|10
1738456760000|2025-02-02 00:39:20|22553.1|22473.1|22551.83|22471.83|22553.64|22473.64|22551.83|22471.83|10
1738456770000|2025-02-02 00:39:30|22552.1|22472.1|22551.14|22471.14|22552.1|22472.1|22550.83|22470.83|10
1738456780000|2025-02-02 00:39:40|22551.05|22471.05|22552.01|22472.01|22552.07|22472.07|22550.64|22470.64|10
1738456790000|2025-02-02 00:39:50|22552.64|22472.64|22552.23|22472.23|22552.92|22472.92|22552.23|22472.23|10
1738456800000|2025-02-02 00:40:00|22552.45|22472.45|22546.26|22466.26|22552.57|22472.57|22546.26|22466.26|10
1738456810000|2025-02-02 00:40:10|22546.94|22466.94|22547.97|22467.97|22547.97|22467.97|22546.33|22466.33|10
1738456820000|2025-02-02 00:40:20|22548.31|22468.31|22549.21|22469.21|22549.38|22469.38|22547.94|22467.94|10
1738456830000|2025-02-02 00:40:30|22549.4|22469.4|22552.04|22472.04|22552.93|22472.93|22549.4|22469.4|10
1738456840000|2025-02-02 00:40:40|22552.22|22472.22|22552.92|22472.92|22554.14|22474.14|22552.21|22472.21|9
1738456850000|2025-02-02 00:40:50|22553.13|22473.13|22556.5|22476.5|22556.5|22476.5|22553.13|22473.13|10
1738456860000|2025-02-02 00:41:00|22557|22477|22562.59|22482.59|22562.59|22482.59|22557|22477|10
1738456870000|2025-02-02 00:41:10|22563.18|22483.18|22562.65|22482.65|22564.2|22484.2|22562.18|22482.18|10
1738456880000|2025-02-02 00:41:20|22562.35|22482.35|22563.24|22483.24|22563.24|22483.24|22562.11|22482.11|9
1738456890000|2025-02-02 00:41:30|22565.23|22485.23|22565.88|22485.88|22566.68|22486.68|22565.23|22485.23|10
1738456900000|2025-02-02 00:41:40|22566.1|22486.1|22567.17|22487.17|22567.17|22487.17|22565.94|22485.94|10
1738456910000|2025-02-02 00:41:50|22567.32|22487.32|22566.76|22486.76|22567.32|22487.32|22566.62|22486.62|9
1738456920000|2025-02-02 00:42:00|22566.35|22486.35|22567.1|22487.1|22567.1|22487.1|22566.32|22486.32|9
1738456930000|2025-02-02 00:42:10|22567.89|22487.89|22568.99|22488.99|22568.99|22488.99|22566.5|22486.5|9
1738456940000|2025-02-02 00:42:20|22571.01|22491.01|22572.21|22492.21|22572.4|22492.4|22570.99|22490.99|10
1738456950000|2025-02-02 00:42:30|22571.95|22491.95|22572.04|22492.04|22572.24|22492.24|22571.63|22491.63|10
1738456960000|2025-02-02 00:42:40|22571.98|22491.98|22573.13|22493.13|22573.13|22493.13|22571.81|22491.81|10
1738456970000|2025-02-02 00:42:50|22573.23|22493.23|22572.89|22492.89|22573.23|22493.23|22572.37|22492.37|9
1738456980000|2025-02-02 00:43:00|22572.84|22492.84|22573.55|22493.55|22573.55|22493.55|22572.58|22492.58|9
1738456990000|2025-02-02 00:43:10|22573.59|22493.59|22576.55|22496.55|22577.5|22497.5|22573.59|22493.59|10
1738457000000|2025-02-02 00:43:20|22576.52|22496.52|22576.63|22496.63|22576.63|22496.63|22576.27|22496.27|10
1738457010000|2025-02-02 00:43:30|22577.53|22497.53|22575.46|22495.46|22577.53|22497.53|22575.46|22495.46|9
1738457020000|2025-02-02 00:43:40|22575.57|22495.57|22577.63|22497.63|22577.63|22497.63|22575.33|22495.33|10
1738457030000|2025-02-02 00:43:50|22577.69|22497.69|22580.97|22500.97|22581.11|22501.11|22577.69|22497.69|10
1738457040000|2025-02-02 00:44:00|22581.08|22501.08|22581.86|22501.86|22581.87|22501.87|22580.2|22500.2|10
1738457050000|2025-02-02 00:44:10|22583.63|22503.63|22585.14|22505.14|22585.14|22505.14|22583.63|22503.63|9
1738457060000|2025-02-02 00:44:20|22585.13|22505.13|22586.41|22506.41|22586.41|22506.41|22585.13|22505.13|8
1738457070000|2025-02-02 00:44:30|22588.22|22508.22|22591.13|22511.13|22591.13|22511.13|22587.92|22507.92|9
1738457080000|2025-02-02 00:44:40|22591.11|22511.11|22592.07|22512.07|22592.27|22512.27|22591.11|22511.11|10
1738457090000|2025-02-02 00:44:50|22592.14|22512.14|22591.24|22511.24|22592.14|22512.14|22591.19|22511.19|9
1738457100000|2025-02-02 00:45:00|22591.62|22511.62|22590.53|22510.53|22591.68|22511.68|22590.35|22510.35|10
1738457110000|2025-02-02 00:45:10|22590.95|22510.95|22587.14|22507.14|22590.95|22510.95|22586.94|22506.94|10
1738457120000|2025-02-02 00:45:20|22587.2|22507.2|22585.29|22505.29|22587.2|22507.2|22584.65|22504.65|9
1738457130000|2025-02-02 00:45:30|22585.59|22505.59|22583.47|22503.47|22585.69|22505.69|22583.43|22503.43|9
1738457140000|2025-02-02 00:45:40|22583.44|22503.44|22589.17|22509.17|22589.17|22509.17|22583.44|22503.44|10
1738457150000|2025-02-02 00:45:50|22589.26|22509.26|22591.86|22511.86|22591.86|22511.86|22589.26|22509.26|10
1738457160000|2025-02-02 00:46:00|22591.92|22511.92|22596.71|22516.71|22596.71|22516.71|22591.92|22511.92|10
1738457170000|2025-02-02 00:46:10|22596.85|22516.85|22600.58|22520.58|22600.6|22520.6|22596.85|22516.85|10
1738457180000|2025-02-02 00:46:20|22600.57|22520.57|22604.53|22524.53|22604.97|22524.97|22600.57|22520.57|10
1738457190000|2025-02-02 00:46:30|22605.27|22525.27|22607.63|22527.63|22607.63|22527.63|22605.27|22525.27|10
1738457200000|2025-02-02 00:46:40|22607.69|22527.69|22608.57|22528.57|22608.57|22528.57|22607.69|22527.69|10
1738457210000|2025-02-02 00:46:50|22608.48|22528.48|22609.19|22529.19|22609.19|22529.19|22607.76|22527.76|10
1738457220000|2025-02-02 00:47:00|22609.28|22529.28|22605.8|22525.8|22609.36|22529.36|22604.86|22524.86|10
1738457230000|2025-02-02 00:47:10|22606.2|22526.2|22606.93|22526.93|22607.59|22527.59|22605.87|22525.87|10
1738457240000|2025-02-02 00:47:20|22606.42|22526.42|22604.5|22524.5|22606.42|22526.42|22604.16|22524.16|10
1738457250000|2025-02-02 00:47:30|22604.43|22524.43|22600.74|22520.74|22604.43|22524.43|22600.47|22520.47|10
1738457260000|2025-02-02 00:47:40|22600.78|22520.78|22597.44|22517.44|22600.89|22520.89|22597.27|22517.27|10
1738457270000|2025-02-02 00:47:50|22597.11|22517.11|22596.85|22516.85|22597.17|22517.17|22596.79|22516.79|10
1738457280000|2025-02-02 00:48:00|22596.02|22516.02|22600.28|22520.28|22600.28|22520.28|22595.89|22515.89|9
1738457290000|2025-02-02 00:48:10|22601.04|22521.04|22602.42|22522.42|22602.42|22522.42|22601.04|22521.04|9
1738457300000|2025-02-02 00:48:20|22602.6|22522.6|22606.48|22526.48|22607.45|22527.45|22602.6|22522.6|10
1738457310000|2025-02-02 00:48:30|22606.24|22526.24|22605.61|22525.61|22606.66|22526.66|22605.61|22525.61|10
1738457320000|2025-02-02 00:48:40|22605.14|22525.14|22599.23|22519.23|22605.14|22525.14|22599.05|22519.05|10
1738457330000|2025-02-02 00:48:50|22598.99|22518.99|22597.23|22517.23|22598.99|22518.99|22597.23|22517.23|9
1738457340000|2025-02-02 00:49:00|22597.83|22517.83|22597.8|22517.8|22599.25|22519.25|22597.59|22517.59|9
1738457350000|2025-02-02 00:49:10|22597.83|22517.83|22599.58|22519.58|22600.01|22520.01|22597.56|22517.56|10
1738457360000|2025-02-02 00:49:20|22599.37|22519.37|22597.36|22517.36|22599.37|22519.37|22597.36|22517.36|9
1738457370000|2025-02-02 00:49:30|22597.28|22517.28|22596.87|22516.87|22597.68|22517.68|22596.78|22516.78|10
1738457380000|2025-02-02 00:49:40|22596.92|22516.92|22596.37|22516.37|22596.93|22516.93|22596.37|22516.37|9
1738457390000|2025-02-02 00:49:50|22596.38|22516.38|22593.07|22513.07|22596.38|22516.38|22593.07|22513.07|10
1738457400000|2025-02-02 00:50:00|22593.12|22513.12|22592.1|22512.1|22593.12|22513.12|22591.71|22511.71|10
1738457410000|2025-02-02 00:50:10|22591.95|22511.95|22585.79|22505.79|22591.95|22511.95|22585.79|22505.79|10
1738457420000|2025-02-02 00:50:20|22584.35|22504.35|22579.59|22499.59|22584.35|22504.35|22579.59|22499.59|10
1738457430000|2025-02-02 00:50:30|22579.51|22499.51|22576.39|22496.39|22579.6|22499.6|22576.39|22496.39|10
1738457440000|2025-02-02 00:50:40|22576.06|22496.06|22576.67|22496.67|22577.09|22497.09|22575.73|22495.73|10
1738457450000|2025-02-02 00:50:50|22576.01|22496.01|22576.05|22496.05|22576.26|22496.26|22576.01|22496.01|10
1738457460000|2025-02-02 00:51:00|22575.66|22495.66|22574.98|22494.98|22576.02|22496.02|22574.98|22494.98|10
1738457470000|2025-02-02 00:51:10|22574.45|22494.45|22573.04|22493.04|22574.45|22494.45|22572.76|22492.76|10
1738457480000|2025-02-02 00:51:20|22572.07|22492.07|22570.54|22490.54|22572.07|22492.07|22569.59|22489.59|10
1738457490000|2025-02-02 00:51:30|22570.78|22490.78|22571.19|22491.19|22571.63|22491.63|22570.78|22490.78|10
1738457500000|2025-02-02 00:51:40|22571.27|22491.27|22564.69|22484.69|22571.29|22491.29|22564.69|22484.69|10
1738457510000|2025-02-02 00:51:50|22564.39|22484.39|22559.83|22479.83|22564.39|22484.39|22559.81|22479.81|10
1738457520000|2025-02-02 00:52:00|22559.36|22479.36|22560.29|22480.29|22560.29|22480.29|22557.69|22477.69|10
1738457530000|2025-02-02 00:52:10|22560.56|22480.56|22561.64|22481.64|22561.67|22481.67|22560.27|22480.27|10
1738457540000|2025-02-02 00:52:20|22561.79|22481.79|22564.64|22484.64|22564.64|22484.64|22561.79|22481.79|10
1738457550000|2025-02-02 00:52:30|22564.69|22484.69|22565.67|22485.67|22565.67|22485.67|22564.41|22484.41|10
1738457560000|2025-02-02 00:52:40|22565.78|22485.78|22563.64|22483.64|22566.23|22486.23|22563.34|22483.34|9
1738457570000|2025-02-02 00:52:50|22562.76|22482.76|22563.33|22483.33|22563.5|22483.5|22562.65|22482.65|9
1738457580000|2025-02-02 00:53:00|22563.3|22483.3|22565.25|22485.25|22565.25|22485.25|22563.3|22483.3|10
1738457590000|2025-02-02 00:53:10|22565.35|22485.35|22565.88|22485.88|22565.88|22485.88|22565.02|22485.02|10
1738457600000|2025-02-02 00:53:20|22566.08|22486.08|22562.3|22482.3|22566.08|22486.08|22562.3|22482.3|10
1738457610000|2025-02-02 00:53:30|22561.78|22481.78|22560.62|22480.62|22561.78|22481.78|22560.24|22480.24|9
1738457620000|2025-02-02 00:53:40|22560.59|22480.59|22556.46|22476.46|22560.59|22480.59|22556.46|22476.46|9
1738457630000|2025-02-02 00:53:50|22556.43|22476.43|22551.15|22471.15|22556.64|22476.64|22551.15|22471.15|10
1738457640000|2025-02-02 00:54:00|22550.46|22470.46|22547.63|22467.63|22550.47|22470.47|22547.63|22467.63|10
1738457650000|2025-02-02 00:54:10|22547.71|22467.71|22547.81|22467.81|22548.81|22468.81|22547.38|22467.38|9
1738457660000|2025-02-02 00:54:20|22548.12|22468.12|22549.54|22469.54|22549.54|22469.54|22548.12|22468.12|10
1738457670000|2025-02-02 00:54:30|22550.45|22470.45|22553.19|22473.19|22553.62|22473.62|22550.45|22470.45|10
1738457680000|2025-02-02 00:54:40|22553.09|22473.09|22553.11|22473.11|22554.76|22474.76|22553.09|22473.09|10
1738457690000|2025-02-02 00:54:50|22553.08|22473.08|22554.98|22474.98|22554.98|22474.98|22553.08|22473.08|10
1738457700000|2025-02-02 00:55:00|22555.23|22475.23|22551.85|22471.85|22556.19|22476.19|22551.85|22471.85|10
1738457710000|2025-02-02 00:55:10|22551.96|22471.96|22553.98|22473.98|22553.98|22473.98|22551.96|22471.96|10
1738457720000|2025-02-02 00:55:20|22553.74|22473.74|22555.59|22475.59|22555.87|22475.87|22553.74|22473.74|10
1738457730000|2025-02-02 00:55:30|22555.87|22475.87|22558.03|22478.03|22558.11|22478.11|22555.87|22475.87|10
1738457740000|2025-02-02 00:55:40|22558.15|22478.15|22559.49|22479.49|22560.39|22480.39|22558.15|22478.15|10
1738457750000|2025-02-02 00:55:50|22559.53|22479.53|22558.86|22478.86|22559.97|22479.97|22558.86|22478.86|9
1738457760000|2025-02-02 00:56:00|22558.88|22478.88|22560.5|22480.5|22560.5|22480.5|22558.88|22478.88|9
1738457770000|2025-02-02 00:56:10|22560.47|22480.47|22562.95|22482.95|22562.95|22482.95|22560.47|22480.47|9
1738457780000|2025-02-02 00:56:20|22563.41|22483.41|22565.12|22485.12|22565.79|22485.79|22563.41|22483.41|10
1738457790000|2025-02-02 00:56:30|22565.21|22485.21|22566.12|22486.12|22566.12|22486.12|22564.9|22484.9|10
1738457800000|2025-02-02 00:56:40|22566.27|22486.27|22571.77|22491.77|22571.77|22491.77|22566.27|22486.27|10
1738457810000|2025-02-02 00:56:50|22571.96|22491.96|22576.83|22496.83|22576.83|22496.83|22571.96|22491.96|10
1738457820000|2025-02-02 00:57:00|22578.48|22498.48|22577.18|22497.18|22578.89|22498.89|22577.18|22497.18|9
1738457830000|2025-02-02 00:57:10|22575.33|22495.33|22571.56|22491.56|22575.66|22495.66|22571.39|22491.39|10
1738457840000|2025-02-02 00:57:20|22571.3|22491.3|22570.52|22490.52|22571.3|22491.3|22570.43|22490.43|10
1738457850000|2025-02-02 00:57:30|22571.8|22491.8|22572.45|22492.45|22572.97|22492.97|22571.8|22491.8|10
1738457860000|2025-02-02 00:57:40|22571.38|22491.38|22571.63|22491.63|22571.83|22491.83|22571.06|22491.06|10
1738457870000|2025-02-02 00:57:50|22571.66|22491.66|22571.55|22491.55|22571.77|22491.77|22571.55|22491.55|9
1738457880000|2025-02-02 00:58:00|22571.52|22491.52|22570.7|22490.7|22571.66|22491.66|22570.39|22490.39|9
1738457890000|2025-02-02 00:58:10|22570.84|22490.84|22570.93|22490.93|22570.93|22490.93|22570.64|22490.64|9
1738457900000|2025-02-02 00:58:20|22570.9|22490.9|22572.49|22492.49|22572.49|22492.49|22570.88|22490.88|9
1738457910000|2025-02-02 00:58:30|22572.58|22492.58|22572.83|22492.83|22572.87|22492.87|22572.49|22492.49|9
1738457920000|2025-02-02 00:58:40|22572.78|22492.78|22573.16|22493.16|22573.18|22493.18|22572.21|22492.21|10
1738457930000|2025-02-02 00:58:50|22573.14|22493.14|22573.16|22493.16|22573.19|22493.19|22573.04|22493.04|10
1738457940000|2025-02-02 00:59:00|22573.13|22493.13|22573.96|22493.96|22573.96|22493.96|22573.12|22493.12|8
1738457950000|2025-02-02 00:59:10|22573.92|22493.92|22575.79|22495.79|22576.42|22496.42|22573.83|22493.83|7
1738457960000|2025-02-02 00:59:20|22576.27|22496.27|22579.67|22499.67|22579.79|22499.79|22576.27|22496.27|8
1738457970000|2025-02-02 00:59:30|22579.78|22499.78|22580.1|22500.1|22580.1|22500.1|22579.06|22499.06|10
1738457980000|2025-02-02 00:59:40|22580|22500|22580.6|22500.6|22580.91|22500.91|22579.32|22499.32|9
1738457990000|2025-02-02 00:59:50|22579.84|22499.84|22581.06|22501.06|22581.14|22501.14|22579.84|22499.84|9
1738458000000|2025-02-02 01:00:00|22581.5|22501.5|22582.46|22502.46|22582.66|22502.66|22581.5|22501.5|10
1738458010000|2025-02-02 01:00:10|22582.92|22502.92|22587.24|22507.24|22587.41|22507.41|22582.92|22502.92|10
1738458020000|2025-02-02 01:00:20|22587.01|22507.01|22585.98|22505.98|22587.1|22507.1|22585.98|22505.98|10
1738458030000|2025-02-02 01:00:30|22585.92|22505.92|22584.58|22504.58|22585.92|22505.92|22584.58|22504.58|10
1738458040000|2025-02-02 01:00:40|22584.44|22504.44|22583.18|22503.18|22584.44|22504.44|22583.17|22503.17|9
1738458050000|2025-02-02 01:00:50|22583.5|22503.5|22584.48|22504.48|22585.33|22505.33|22583.5|22503.5|10
1738458060000|2025-02-02 01:01:00|22584.03|22504.03|22582.11|22502.11|22584.03|22504.03|22581.74|22501.74|10
1738458070000|2025-02-02 01:01:10|22582.26|22502.26|22584.51|22504.51|22584.51|22504.51|22582.26|22502.26|10
1738458080000|2025-02-02 01:01:20|22584.68|22504.68|22578.43|22498.43|22584.81|22504.81|22578.43|22498.43|10
1738458090000|2025-02-02 01:01:30|22578.38|22498.38|22573.96|22493.96|22578.38|22498.38|22573.96|22493.96|10
1738458100000|2025-02-02 01:01:40|22572.91|22492.91|22570.41|22490.41|22573.03|22493.03|22570.41|22490.41|10
1738458110000|2025-02-02 01:01:50|22570.56|22490.56|22572.51|22492.51|22572.78|22492.78|22570.45|22490.45|10
1738458120000|2025-02-02 01:02:00|22572.52|22492.52|22572.12|22492.12|22572.54|22492.54|22571.98|22491.98|10
1738458130000|2025-02-02 01:02:10|22572.26|22492.26|22571.32|22491.32|22572.26|22492.26|22570.28|22490.28|10
1738458140000|2025-02-02 01:02:20|22571.77|22491.77|22572.07|22492.07|22572.3|22492.3|22571.2|22491.2|10
1738458150000|2025-02-02 01:02:30|22571.84|22491.84|22569.09|22489.09|22571.84|22491.84|22569.09|22489.09|10
1738458160000|2025-02-02 01:02:40|22569.05|22489.05|22571.45|22491.45|22571.45|22491.45|22569.05|22489.05|10
1738458170000|2025-02-02 01:02:50|22572.1|22492.1|22575.93|22495.93|22575.93|22495.93|22572.1|22492.1|10
1738458180000|2025-02-02 01:03:00|22576.1|22496.1|22573.7|22493.7|22576.99|22496.99|22573.7|22493.7|10
1738458190000|2025-02-02 01:03:10|22573.58|22493.58|22573.98|22493.98|22574.05|22494.05|22573.35|22493.35|8
1738458200000|2025-02-02 01:03:20|22574.07|22494.07|22565.63|22485.63|22574.07|22494.07|22565.63|22485.63|10
1738458210000|2025-02-02 01:03:30|22565.88|22485.88|22564.99|22484.99|22566.53|22486.53|22564.67|22484.67|10
1738458220000|2025-02-02 01:03:40|22565.61|22485.61|22565.63|22485.63|22566.57|22486.57|22565.61|22485.61|9
1738458230000|2025-02-02 01:03:50|22565.61|22485.61|22562.3|22482.3|22565.61|22485.61|22562.3|22482.3|10
1738458240000|2025-02-02 01:04:00|22562.39|22482.39|22565.09|22485.09|22565.33|22485.33|22562.39|22482.39|10
1738458250000|2025-02-02 01:04:10|22565.04|22485.04|22561.29|22481.29|22565.74|22485.74|22561.29|22481.29|9
1738458260000|2025-02-02 01:04:20|22561.08|22481.08|22561.86|22481.86|22561.86|22481.86|22560.96|22480.96|9
1738458270000|2025-02-02 01:04:30|22562.18|22482.18|22564.25|22484.25|22564.25|22484.25|22562.18|22482.18|9
1738458280000|2025-02-02 01:04:40|22564.31|22484.31|22566.72|22486.72|22566.72|22486.72|22564.31|22484.31|10
1738458290000|2025-02-02 01:04:50|22566.71|22486.71|22570.2|22490.2|22570.2|22490.2|22566.71|22486.71|10
1738458300000|2025-02-02 01:05:00|22570.85|22490.85|22572.53|22492.53|22572.53|22492.53|22570.85|22490.85|10
1738458310000|2025-02-02 01:05:10|22572.9|22492.9|22574.44|22494.44|22574.44|22494.44|22572.9|22492.9|9
1738458320000|2025-02-02 01:05:20|22573.45|22493.45|22575.09|22495.09|22575.09|22495.09|22573.45|22493.45|10
1738458330000|2025-02-02 01:05:30|22575.61|22495.61|22577.23|22497.23|22577.35|22497.35|22575.61|22495.61|10
1738458340000|2025-02-02 01:05:40|22577.41|22497.41|22581.79|22501.79|22581.79|22501.79|22577.27|22497.27|10
1738458350000|2025-02-02 01:05:50|22582.22|22502.22|22588.54|22508.54|22588.54|22508.54|22582.22|22502.22|10
1738458360000|2025-02-02 01:06:00|22588.66|22508.66|22591.73|22511.73|22592.23|22512.23|22588.66|22508.66|10
1738458370000|2025-02-02 01:06:10|22591.4|22511.4|22592.78|22512.78|22592.93|22512.93|22590.55|22510.55|9
1738458380000|2025-02-02 01:06:20|22593.47|22513.47|22595.96|22515.96|22596.21|22516.21|22593.47|22513.47|10
1738458390000|2025-02-02 01:06:30|22600.66|22520.66|22606.51|22526.51|22606.51|22526.51|22600.66|22520.66|10
1738458400000|2025-02-02 01:06:40|22607.14|22527.14|22608.24|22528.24|22608.56|22528.56|22607.14|22527.14|10
1738458410000|2025-02-02 01:06:50|22608.41|22528.41|22610.55|22530.55|22610.69|22530.69|22608.41|22528.41|10
1738458420000|2025-02-02 01:07:00|22611.25|22531.25|22613.26|22533.26|22613.45|22533.45|22611.25|22531.25|9
1738458430000|2025-02-02 01:07:10|22613.43|22533.43|22615.99|22535.99|22616.12|22536.12|22613.43|22533.43|10
1738458440000|2025-02-02 01:07:20|22616.6|22536.6|22618.06|22538.06|22618.44|22538.44|22616.6|22536.6|10
1738458450000|2025-02-02 01:07:30|22618.46|22538.46|22623.74|22543.74|22623.74|22543.74|22618.46|22538.46|10
1738458460000|2025-02-02 01:07:40|22623.7|22543.7|22626.15|22546.15|22626.67|22546.67|22623.7|22543.7|10
1738458470000|2025-02-02 01:07:50|22626.47|22546.47|22625.7|22545.7|22626.65|22546.65|22625.7|22545.7|10
1738458480000|2025-02-02 01:08:00|22625.72|22545.72|22625.68|22545.68|22626.32|22546.32|22625.24|22545.24|10
1738458490000|2025-02-02 01:08:10|22625.77|22545.77|22628.04|22548.04|22628.04|22548.04|22625.43|22545.43|9
1738458500000|2025-02-02 01:08:20|22628.1|22548.1|22629.15|22549.15|22630.11|22550.11|22627.55|22547.55|10
1738458510000|2025-02-02 01:08:30|22629.61|22549.61|22628.56|22548.56|22629.61|22549.61|22628.56|22548.56|10
1738458520000|2025-02-02 01:08:40|22628.38|22548.38|22630.39|22550.39|22632.66|22552.66|22628.38|22548.38|10
1738458530000|2025-02-02 01:08:50|22630.38|22550.38|22630.76|22550.76|22630.76|22550.76|22630.32|22550.32|10
1738458540000|2025-02-02 01:09:00|22631.03|22551.03|22629.83|22549.83|22631.03|22551.03|22629.83|22549.83|10
1738458550000|2025-02-02 01:09:10|22629.48|22549.48|22629.35|22549.35|22630.02|22550.02|22629.35|22549.35|8
1738458560000|2025-02-02 01:09:20|22629.57|22549.57|22634.7|22554.7|22634.7|22554.7|22627.93|22547.93|8
1738458570000|2025-02-02 01:09:30|22635.95|22555.95|22637.28|22557.28|22639.08|22559.08|22635.48|22555.48|10
1738458580000|2025-02-02 01:09:40|22636.64|22556.64|22638.47|22558.47|22638.47|22558.47|22636.64|22556.64|9
1738458590000|2025-02-02 01:09:50|22639.46|22559.46|22640.57|22560.57|22640.76|22560.76|22639.2|22559.2|10
1738458600000|2025-02-02 01:10:00|22640.59|22560.59|22637.3|22557.3|22640.59|22560.59|22637.3|22557.3|10
1738458610000|2025-02-02 01:10:10|22637.36|22557.36|22634.48|22554.48|22637.5|22557.5|22634.48|22554.48|9
1738458620000|2025-02-02 01:10:20|22634.19|22554.19|22631.75|22551.75|22634.19|22554.19|22631.75|22551.75|10
1738458630000|2025-02-02 01:10:30|22631.67|22551.67|22628.76|22548.76|22631.67|22551.67|22628.76|22548.76|9
1738458640000|2025-02-02 01:10:40|22627.82|22547.82|22623.25|22543.25|22627.82|22547.82|22622.33|22542.33|10
1738458650000|2025-02-02 01:10:50|22623.31|22543.31|22624.1|22544.1|22624.35|22544.35|22623.31|22543.31|10
1738458660000|2025-02-02 01:11:00|22623.79|22543.79|22621.25|22541.25|22623.79|22543.79|22621.25|22541.25|10
1738458670000|2025-02-02 01:11:10|22621.39|22541.39|22618.09|22538.09|22621.45|22541.45|22617.82|22537.82|10
1738458680000|2025-02-02 01:11:20|22618.5|22538.5|22616.05|22536.05|22619.01|22539.01|22616.05|22536.05|9
1738458690000|2025-02-02 01:11:30|22615.33|22535.33|22616.69|22536.69|22616.84|22536.84|22615.33|22535.33|9
1738458700000|2025-02-02 01:11:40|22616.22|22536.22|22616.62|22536.62|22617.11|22537.11|22616.22|22536.22|9
1738458710000|2025-02-02 01:11:50|22616.46|22536.46|22618.99|22538.99|22619.03|22539.03|22615.81|22535.81|10
1738458720000|2025-02-02 01:12:00|22619.1|22539.1|22619.55|22539.55|22619.99|22539.99|22618.7|22538.7|9
1738458730000|2025-02-02 01:12:10|22619.32|22539.32|22622.72|22542.72|22622.72|22542.72|22619.12|22539.12|9
1738458740000|2025-02-02 01:12:20|22622.35|22542.35|22617.6|22537.6|22622.35|22542.35|22617.6|22537.6|9
1738458750000|2025-02-02 01:12:30|22617.69|22537.69|22614.38|22534.38|22617.69|22537.69|22614.02|22534.02|10
1738458760000|2025-02-02 01:12:40|22614.56|22534.56|22614.26|22534.26|22614.97|22534.97|22614.26|22534.26|10
1738458770000|2025-02-02 01:12:50|22614.72|22534.72|22615.95|22535.95|22616.49|22536.49|22614.72|22534.72|10
1738458780000|2025-02-02 01:13:00|22615.89|22535.89|22615.83|22535.83|22615.9|22535.9|22615.79|22535.79|10
1738458790000|2025-02-02 01:13:10|22616.63|22536.63|22617.15|22537.15|22617.89|22537.89|22616.63|22536.63|9
1738458800000|2025-02-02 01:13:20|22617.37|22537.37|22618.41|22538.41|22618.45|22538.45|22617.37|22537.37|8
1738458810000|2025-02-02 01:13:30|22618.47|22538.47|22622.25|22542.25|22622.25|22542.25|22618.47|22538.47|10
1738458820000|2025-02-02 01:13:40|22622.22|22542.22|22621.1|22541.1|22622.22|22542.22|22620.34|22540.34|10
1738458830000|2025-02-02 01:13:50|22621.11|22541.11|22621.47|22541.47|22622.01|22542.01|22621.11|22541.11|9
1738458840000|2025-02-02 01:14:00|22621.49|22541.49|22621.12|22541.12|22621.71|22541.71|22621.12|22541.12|10
1738458850000|2025-02-02 01:14:10|22621.08|22541.08|22622.6|22542.6|22622.6|22542.6|22621.08|22541.08|7
1738458860000|2025-02-02 01:14:20|22622.59|22542.59|22622.25|22542.25|22622.73|22542.73|22622.25|22542.25|10
1738458870000|2025-02-02 01:14:30|22621.9|22541.9|22622.66|22542.66|22622.71|22542.71|22621.9|22541.9|10
1738458880000|2025-02-02 01:14:40|22622.59|22542.59|22622.91|22542.91|22622.91|22542.91|22622.59|22542.59|10
1738458890000|2025-02-02 01:14:50|22622.31|22542.31|22624.7|22544.7|22624.7|22544.7|22622.31|22542.31|10
1738458900000|2025-02-02 01:15:00|22625.15|22545.15|22626.05|22546.05|22626.86|22546.86|22625.15|22545.15|10
1738458910000|2025-02-02 01:15:10|22626.07|22546.07|22623.69|22543.69|22626.07|22546.07|22623.69|22543.69|10
1738458920000|2025-02-02 01:15:20|22623.82|22543.82|22625.6|22545.6|22625.63|22545.63|22623.75|22543.75|10
1738458930000|2025-02-02 01:15:30|22625.83|22545.83|22624.95|22544.95|22626|22546|22624.69|22544.69|9
1738458940000|2025-02-02 01:15:40|22624.8|22544.8|22626.71|22546.71|22626.71|22546.71|22624.63|22544.63|10
1738458950000|2025-02-02 01:15:50|22627.06|22547.06|22628.48|22548.48|22628.53|22548.53|22626.74|22546.74|10
1738458960000|2025-02-02 01:16:00|22629.66|22549.66|22632.36|22552.36|22632.68|22552.68|22629.66|22549.66|10
1738458970000|2025-02-02 01:16:10|22632.31|22552.31|22637.22|22557.22|22638.21|22558.21|22632.01|22552.01|10
1738458980000|2025-02-02 01:16:20|22637.45|22557.45|22635.3|22555.3|22637.77|22557.77|22635.3|22555.3|10
1738458990000|2025-02-02 01:16:30|22635.26|22555.26|22628.8|22548.8|22635.26|22555.26|22628.8|22548.8|10
1738459000000|2025-02-02 01:16:40|22628.29|22548.29|22626.43|22546.43|22628.29|22548.29|22625.96|22545.96|10
1738459010000|2025-02-02 01:16:50|22626.73|22546.73|22624.23|22544.23|22627.39|22547.39|22624.02|22544.02|10
1738459020000|2025-02-02 01:17:00|22624.24|22544.24|22623.86|22543.86|22624.74|22544.74|22623.39|22543.39|10
1738459030000|2025-02-02 01:17:10|22623.19|22543.19|22623.82|22543.82|22624.86|22544.86|22623.14|22543.14|10
1738459040000|2025-02-02 01:17:20|22623.87|22543.87|22621.45|22541.45|22623.87|22543.87|22621.45|22541.45|10
1738459050000|2025-02-02 01:17:30|22621.28|22541.28|22621|22541|22621.28|22541.28|22619.7|22539.7|9
1738459060000|2025-02-02 01:17:40|22620.76|22540.76|22624.04|22544.04|22624.04|22544.04|22620.76|22540.76|10
1738459070000|2025-02-02 01:17:50|22624.07|22544.07|22623.15|22543.15|22625.03|22545.03|22623.15|22543.15|9
1738459080000|2025-02-02 01:18:00|22623.28|22543.28|22623.52|22543.52|22623.52|22543.52|22622.77|22542.77|10
1738459090000|2025-02-02 01:18:10|22623.17|22543.17|22623.85|22543.85|22623.85|22543.85|22623.17|22543.17|10
1738459100000|2025-02-02 01:18:20|22623.78|22543.78|22624.46|22544.46|22624.92|22544.92|22623.41|22543.41|9
1738459110000|2025-02-02 01:18:30|22624.56|22544.56|22624.77|22544.77|22625.02|22545.02|22624.35|22544.35|10
1738459120000|2025-02-02 01:18:40|22624.81|22544.81|22625.15|22545.15|22625.15|22545.15|22624.44|22544.44|10
1738459130000|2025-02-02 01:18:50|22625.54|22545.54|22627.1|22547.1|22627.1|22547.1|22625.34|22545.34|9
1738459140000|2025-02-02 01:19:00|22627.31|22547.31|22627.94|22547.94|22628.2|22548.2|22627.31|22547.31|10
1738459150000|2025-02-02 01:19:10|22628.13|22548.13|22629.65|22549.65|22629.65|22549.65|22628.03|22548.03|10
1738459160000|2025-02-02 01:19:20|22629.69|22549.69|22627.9|22547.9|22629.69|22549.69|22627.9|22547.9|10
1738459170000|2025-02-02 01:19:30|22627.67|22547.67|22627.21|22547.21|22627.69|22547.69|22626.66|22546.66|10
1738459180000|2025-02-02 01:19:40|22627.28|22547.28|22628.41|22548.41|22628.41|22548.41|22626.93|22546.93|9
1738459190000|2025-02-02 01:19:50|22628.88|22548.88|22630.99|22550.99|22630.99|22550.99|22628.88|22548.88|9
1738459200000|2025-02-02 01:20:00|22631.42|22551.42|22633.07|22553.07|22633.07|22553.07|22631.42|22551.42|9
1738459210000|2025-02-02 01:20:10|22632.91|22552.91|22635.81|22555.81|22635.81|22555.81|22632.6|22552.6|10
1738459220000|2025-02-02 01:20:20|22635.83|22555.83|22641.18|22561.18|22641.18|22561.18|22635.83|22555.83|10
1738459230000|2025-02-02 01:20:30|22641.22|22561.22|22640.93|22560.93|22641.27|22561.27|22640.32|22560.32|10
1738459240000|2025-02-02 01:20:40|22643.93|22563.93|22644.85|22564.85|22644.85|22564.85|22643.84|22563.84|10
1738459250000|2025-02-02 01:20:50|22645.26|22565.26|22650.44|22570.44|22650.58|22570.58|22645.24|22565.24|10
1738459260000|2025-02-02 01:21:00|22650.32|22570.32|22651.86|22571.86|22653.16|22573.16|22650.32|22570.32|10
1738459270000|2025-02-02 01:21:10|22651.94|22571.94|22650.92|22570.92|22651.94|22571.94|22650.7|22570.7|9
1738459280000|2025-02-02 01:21:20|22651.2|22571.2|22650.21|22570.21|22651.2|22571.2|22650.21|22570.21|9
1738459290000|2025-02-02 01:21:30|22650.09|22570.09|22650.37|22570.37|22650.4|22570.4|22649.99|22569.99|10
1738459300000|2025-02-02 01:21:40|22650.63|22570.63|22647.75|22567.75|22650.72|22570.72|22647.75|22567.75|10
1738459310000|2025-02-02 01:21:50|22647.84|22567.84|22647.51|22567.51|22648.48|22568.48|22647.37|22567.37|10
1738459320000|2025-02-02 01:22:00|22647.5|22567.5|22646.75|22566.75|22648.83|22568.83|22646.75|22566.75|10
1738459330000|2025-02-02 01:22:10|22645.71|22565.71|22642.38|22562.38|22645.71|22565.71|22642.38|22562.38|9
1738459340000|2025-02-02 01:22:20|22642.37|22562.37|22640.15|22560.15|22642.37|22562.37|22640.15|22560.15|10
1738459350000|2025-02-02 01:22:30|22640.1|22560.1|22635.79|22555.79|22640.1|22560.1|22635.13|22555.13|10
1738459360000|2025-02-02 01:22:40|22635.65|22555.65|22631.6|22551.6|22635.75|22555.75|22631.3|22551.3|10
1738459370000|2025-02-02 01:22:50|22632.31|22552.31|22631.49|22551.49|22632.45|22552.45|22631.49|22551.49|9
1738459380000|2025-02-02 01:23:00|22631.5|22551.5|22632.51|22552.51|22632.51|22552.51|22631.5|22551.5|10
1738459390000|2025-02-02 01:23:10|22633.09|22553.09|22629.62|22549.62|22633.09|22553.09|22629.42|22549.42|10
1738459400000|2025-02-02 01:23:20|22630.28|22550.28|22636.78|22556.78|22636.78|22556.78|22630.28|22550.28|10
1738459410000|2025-02-02 01:23:30|22638.56|22558.56|22638.41|22558.41|22639.28|22559.28|22638.41|22558.41|10
1738459420000|2025-02-02 01:23:40|22639.36|22559.36|22637.47|22557.47|22642.62|22562.62|22637.47|22557.47|10
1738459430000|2025-02-02 01:23:50|22637.2|22557.2|22638.63|22558.63|22638.63|22558.63|22637.17|22557.17|10
1738459440000|2025-02-02 01:24:00|22639.18|22559.18|22638.9|22558.9|22640.25|22560.25|22638.9|22558.9|8
1738459450000|2025-02-02 01:24:10|22638.91|22558.91|22637.9|22557.9|22638.95|22558.95|22637.9|22557.9|10
1738459460000|2025-02-02 01:24:20|22637.58|22557.58|22633.83|22553.83|22637.58|22557.58|22633.83|22553.83|10
1738459470000|2025-02-02 01:24:30|22632.92|22552.92|22632.36|22552.36|22632.92|22552.92|22632.36|22552.36|8
1738459480000|2025-02-02 01:24:40|22632.5|22552.5|22633.08|22553.08|22633.14|22553.14|22631.76|22551.76|10
1738459490000|2025-02-02 01:24:50|22633.1|22553.1|22632.3|22552.3|22633.11|22553.11|22632.21|22552.21|10
1738459500000|2025-02-02 01:25:00|22632.02|22552.02|22630.42|22550.42|22632.02|22552.02|22629.33|22549.33|10
1738459510000|2025-02-02 01:25:10|22630.5|22550.5|22627.6|22547.6|22630.5|22550.5|22626.99|22546.99|10
1738459520000|2025-02-02 01:25:20|22627.56|22547.56|22625.41|22545.41|22627.56|22547.56|22625.41|22545.41|9
1738459530000|2025-02-02 01:25:30|22625.1|22545.1|22623.1|22543.1|22625.1|22545.1|22623.1|22543.1|10
1738459540000|2025-02-02 01:25:40|22623.07|22543.07|22622.88|22542.88|22623.18|22543.18|22622.88|22542.88|8
1738459550000|2025-02-02 01:25:50|22623.2|22543.2|22621.89|22541.89|22623.39|22543.39|22621.89|22541.89|10
1738459560000|2025-02-02 01:26:00|22621.81|22541.81|22622.63|22542.63|22622.68|22542.68|22621.81|22541.81|9
1738459570000|2025-02-02 01:26:10|22622.72|22542.72|22623.51|22543.51|22623.54|22543.54|22622.72|22542.72|9
1738459580000|2025-02-02 01:26:20|22624.21|22544.21|22622.54|22542.54|22624.21|22544.21|22622.12|22542.12|10
1738459590000|2025-02-02 01:26:30|22622.71|22542.71|22621.81|22541.81|22622.71|22542.71|22621.81|22541.81|10
1738459600000|2025-02-02 01:26:40|22621.44|22541.44|22620.42|22540.42|22621.73|22541.73|22620.42|22540.42|10
1738459610000|2025-02-02 01:26:50|22620.46|22540.46|22620.48|22540.48|22621.15|22541.15|22620.46|22540.46|9
1738459620000|2025-02-02 01:27:00|22620.04|22540.04|22618.02|22538.02|22620.04|22540.04|22617.6|22537.6|10
1738459630000|2025-02-02 01:27:10|22618.21|22538.21|22621.46|22541.46|22621.46|22541.46|22618.21|22538.21|10
1738459640000|2025-02-02 01:27:20|22622.11|22542.11|22625.94|22545.94|22625.94|22545.94|22622.11|22542.11|10
1738459650000|2025-02-02 01:27:30|22625.98|22545.98|22629.52|22549.52|22629.57|22549.57|22625.98|22545.98|8
1738459660000|2025-02-02 01:27:40|22629.31|22549.31|22630.05|22550.05|22630.57|22550.57|22629.31|22549.31|10
1738459670000|2025-02-02 01:27:50|22630.1|22550.1|22629.7|22549.7|22630.14|22550.14|22629.53|22549.53|9
1738459680000|2025-02-02 01:28:00|22629.67|22549.67|22629.74|22549.74|22630.02|22550.02|22629.51|22549.51|10
1738459690000|2025-02-02 01:28:10|22629.31|22549.31|22632.36|22552.36|22632.36|22552.36|22629.24|22549.24|9
1738459700000|2025-02-02 01:28:20|22632.82|22552.82|22632.86|22552.86|22633.01|22553.01|22632.65|22552.65|9
1738459710000|2025-02-02 01:28:30|22632.81|22552.81|22633.82|22553.82|22633.89|22553.89|22632.07|22552.07|10
1738459720000|2025-02-02 01:28:40|22633.79|22553.79|22632.39|22552.39|22633.8|22553.8|22632.39|22552.39|10
1738459730000|2025-02-02 01:28:50|22632.17|22552.17|22632.32|22552.32|22632.38|22552.38|22632.1|22552.1|9
1738459740000|2025-02-02 01:29:00|22632.1|22552.1|22635.86|22555.86|22635.86|22555.86|22632.1|22552.1|10
1738459750000|2025-02-02 01:29:10|22636.25|22556.25|22639.41|22559.41|22639.41|22559.41|22636.24|22556.24|9
1738459760000|2025-02-02 01:29:20|22639.47|22559.47|22640.26|22560.26|22640.5|22560.5|22639.47|22559.47|10
1738459770000|2025-02-02 01:29:30|22640.25|22560.25|22639.07|22559.07|22640.25|22560.25|22638.97|22558.97|8
1738459780000|2025-02-02 01:29:40|22638.75|22558.75|22638.4|22558.4|22638.75|22558.75|22638.29|22558.29|8
1738459790000|2025-02-02 01:29:50|22638.39|22558.39|22639.41|22559.41|22639.41|22559.41|22637.82|22557.82|10
1738459800000|2025-02-02 01:30:00|22639.28|22559.28|22638.15|22558.15|22639.28|22559.28|22637.8|22557.8|10
1738459810000|2025-02-02 01:30:10|22638.41|22558.41|22638.81|22558.81|22639.57|22559.57|22637.36|22557.36|10
1738459820000|2025-02-02 01:30:20|22638.26|22558.26|22633.35|22553.35|22638.26|22558.26|22633.35|22553.35|10
1738459830000|2025-02-02 01:30:30|22633.3|22553.3|22631.11|22551.11|22633.32|22553.32|22631.11|22551.11|9
1738459840000|2025-02-02 01:30:40|22631.09|22551.09|22624.52|22544.52|22631.09|22551.09|22624.52|22544.52|9
1738459850000|2025-02-02 01:30:50|22622.84|22542.84|22622.1|22542.1|22622.84|22542.84|22621.8|22541.8|10
1738459860000|2025-02-02 01:31:00|22622.07|22542.07|22621.3|22541.3|22622.24|22542.24|22620.89|22540.89|10
1738459870000|2025-02-02 01:31:10|22621.33|22541.33|22617.53|22537.53|22621.33|22541.33|22617.52|22537.52|7
1738459880000|2025-02-02 01:31:20|22617.8|22537.8|22616.67|22536.67|22617.81|22537.81|22616.67|22536.67|9
1738459890000|2025-02-02 01:31:30|22616.26|22536.26|22613.85|22533.85|22616.33|22536.33|22613.85|22533.85|9
1738459900000|2025-02-02 01:31:40|22613.81|22533.81|22610.84|22530.84|22613.89|22533.89|22610.64|22530.64|10
1738459910000|2025-02-02 01:31:50|22610.77|22530.77|22608.1|22528.1|22610.85|22530.85|22607.97|22527.97|9
1738459920000|2025-02-02 01:32:00|22608.21|22528.21|22608.22|22528.22|22608.32|22528.32|22607.77|22527.77|9
1738459930000|2025-02-02 01:32:10|22608.19|22528.19|22607.96|22527.96|22608.52|22528.52|22607.95|22527.95|10
1738459940000|2025-02-02 01:32:20|22607.61|22527.61|22606.5|22526.5|22607.61|22527.61|22606.17|22526.17|10
1738459950000|2025-02-02 01:32:30|22606.41|22526.41|22607.24|22527.24|22607.24|22527.24|22606.41|22526.41|9
1738459960000|2025-02-02 01:32:40|22607.23|22527.23|22608.49|22528.49|22608.66|22528.66|22607.01|22527.01|10
1738459970000|2025-02-02 01:32:50|22608.37|22528.37|22612.94|22532.94|22612.94|22532.94|22608.37|22528.37|9
1738459980000|2025-02-02 01:33:00|22612.86|22532.86|22613.41|22533.41|22613.41|22533.41|22611.8|22531.8|10
1738459990000|2025-02-02 01:33:10|22613.02|22533.02|22613.66|22533.66|22613.66|22533.66|22612.59|22532.59|9
1738460000000|2025-02-02 01:33:20|22614.29|22534.29|22619.81|22539.81|22619.84|22539.84|22614.29|22534.29|10
1738460010000|2025-02-02 01:33:30|22619.69|22539.69|22619.66|22539.66|22620.09|22540.09|22619.66|22539.66|8
1738460020000|2025-02-02 01:33:40|22619.42|22539.42|22621.55|22541.55|22621.55|22541.55|22619.3|22539.3|9
1738460030000|2025-02-02 01:33:50|22621.61|22541.61|22623.55|22543.55|22623.55|22543.55|22621.53|22541.53|9
1738460040000|2025-02-02 01:34:00|22623.94|22543.94|22623.71|22543.71|22623.94|22543.94|22623.56|22543.56|10
1738460050000|2025-02-02 01:34:10|22624.23|22544.23|22621.67|22541.67|22624.26|22544.26|22621.67|22541.67|10
1738460060000|2025-02-02 01:34:20|22621.63|22541.63|22623.36|22543.36|22623.38|22543.38|22621.63|22541.63|9
1738460070000|2025-02-02 01:34:30|22623.4|22543.4|22623.43|22543.43|22623.88|22543.88|22623.04|22543.04|8
1738460080000|2025-02-02 01:34:40|22623.41|22543.41|22622.08|22542.08|22623.41|22543.41|22621.17|22541.17|9
1738460090000|2025-02-02 01:34:50|22622|22542|22621.13|22541.13|22622|22542|22621.13|22541.13|9
1738460100000|2025-02-02 01:35:00|22621.22|22541.22|22622.35|22542.35|22622.49|22542.49|22621.22|22541.22|9
1738460110000|2025-02-02 01:35:10|22622.36|22542.36|22623.29|22543.29|22623.3|22543.3|22622.36|22542.36|10
1738460120000|2025-02-02 01:35:20|22623.27|22543.27|22618.68|22538.68|22623.27|22543.27|22618.68|22538.68|10
1738460130000|2025-02-02 01:35:30|22618.33|22538.33|22617.07|22537.07|22618.33|22538.33|22615.22|22535.22|10
1738460140000|2025-02-02 01:35:40|22617.71|22537.71|22617.77|22537.77|22617.79|22537.79|22617.58|22537.58|10
1738460150000|2025-02-02 01:35:50|22617.87|22537.87|22618.88|22538.88|22618.88|22538.88|22617.54|22537.54|10
1738460160000|2025-02-02 01:36:00|22619.28|22539.28|22620.21|22540.21|22621.51|22541.51|22619.28|22539.28|10
1738460170000|2025-02-02 01:36:10|22620.1|22540.1|22616.28|22536.28|22620.1|22540.1|22616.28|22536.28|10
1738460180000|2025-02-02 01:36:20|22616.19|22536.19|22615.42|22535.42|22616.19|22536.19|22615.14|22535.14|9
1738460190000|2025-02-02 01:36:30|22614.88|22534.88|22613.57|22533.57|22614.88|22534.88|22613.52|22533.52|9
1738460200000|2025-02-02 01:36:40|22613.56|22533.56|22613.28|22533.28|22613.62|22533.62|22612.52|22532.52|10
1738460210000|2025-02-02 01:36:50|22613.45|22533.45|22613.94|22533.94|22613.94|22533.94|22613.45|22533.45|9
1738460220000|2025-02-02 01:37:00|22614.11|22534.11|22614.77|22534.77|22615.03|22535.03|22614.11|22534.11|8
1738460230000|2025-02-02 01:37:10|22614.16|22534.16|22614.96|22534.96|22615.96|22535.96|22614.16|22534.16|10
1738460240000|2025-02-02 01:37:20|22615.11|22535.11|22617.36|22537.36|22617.65|22537.65|22615.11|22535.11|10
1738460250000|2025-02-02 01:37:30|22617.63|22537.63|22619.35|22539.35|22619.35|22539.35|22617.63|22537.63|10
1738460260000|2025-02-02 01:37:40|22618.83|22538.83|22615.71|22535.71|22618.83|22538.83|22615.71|22535.71|10
1738460270000|2025-02-02 01:37:50|22615.96|22535.96|22616.54|22536.54|22616.75|22536.75|22615.96|22535.96|10
1738460280000|2025-02-02 01:38:00|22616.78|22536.78|22616.26|22536.26|22616.97|22536.97|22616.1|22536.1|10
1738460290000|2025-02-02 01:38:10|22615.48|22535.48|22613.83|22533.83|22615.48|22535.48|22613.55|22533.55|10
1738460300000|2025-02-02 01:38:20|22613.81|22533.81|22614.16|22534.16|22614.19|22534.19|22613.58|22533.58|10
1738460310000|2025-02-02 01:38:30|22614.21|22534.21|22611.73|22531.73|22614.21|22534.21|22611.73|22531.73|9
1738460320000|2025-02-02 01:38:40|22611.74|22531.74|22611.35|22531.35|22611.8|22531.8|22611.35|22531.35|9
1738460330000|2025-02-02 01:38:50|22610.71|22530.71|22610.71|22530.71|22610.85|22530.85|22610.26|22530.26|10
1738460340000|2025-02-02 01:39:00|22610.75|22530.75|22611.55|22531.55|22611.55|22531.55|22610.75|22530.75|9
1738460350000|2025-02-02 01:39:10|22611.9|22531.9|22612.32|22532.32|22612.32|22532.32|22611.29|22531.29|10
1738460360000|2025-02-02 01:39:20|22612.02|22532.02|22611.58|22531.58|22612.02|22532.02|22611.5|22531.5|5
1738460370000|2025-02-02 01:39:30|22611.57|22531.57|22611.85|22531.85|22612.21|22532.21|22611.57|22531.57|7
1738460380000|2025-02-02 01:39:40|22611.66|22531.66|22610.35|22530.35|22611.66|22531.66|22609.69|22529.69|10
1738460390000|2025-02-02 01:39:50|22610.34|22530.34|22610.69|22530.69|22610.99|22530.99|22610.34|22530.34|9
1738460400000|2025-02-02 01:40:00|22610.7|22530.7|22608.48|22528.48|22611.64|22531.64|22608.48|22528.48|10
1738460410000|2025-02-02 01:40:10|22609.09|22529.09|22610.14|22530.14|22610.25|22530.25|22609.09|22529.09|9
1738460420000|2025-02-02 01:40:20|22610.3|22530.3|22606.18|22526.18|22610.32|22530.32|22606.18|22526.18|10
1738460430000|2025-02-02 01:40:30|22605.81|22525.81|22601.39|22521.39|22605.81|22525.81|22601.39|22521.39|9
1738460440000|2025-02-02 01:40:40|22601.32|22521.32|22601.66|22521.66|22601.83|22521.83|22600.24|22520.24|10
1738460450000|2025-02-02 01:40:50|22601.64|22521.64|22595.87|22515.87|22601.68|22521.68|22595.87|22515.87|10
1738460460000|2025-02-02 01:41:00|22596.07|22516.07|22593.45|22513.45|22596.2|22516.2|22593.45|22513.45|10
1738460470000|2025-02-02 01:41:10|22592.69|22512.69|22590.31|22510.31|22592.69|22512.69|22590.31|22510.31|9
1738460480000|2025-02-02 01:41:20|22590.53|22510.53|22590.43|22510.43|22590.53|22510.53|22589.04|22509.04|10
1738460490000|2025-02-02 01:41:30|22590.45|22510.45|22592.99|22512.99|22592.99|22512.99|22590.25|22510.25|10
1738460500000|2025-02-02 01:41:40|22593|22513|22593.94|22513.94|22593.94|22513.94|22591.61|22511.61|10
1738460510000|2025-02-02 01:41:50|22593.89|22513.89|22601.21|22521.21|22601.21|22521.21|22593.84|22513.84|9
1738460520000|2025-02-02 01:42:00|22601.22|22521.22|22600.9|22520.9|22601.42|22521.42|22600.9|22520.9|9
1738460530000|2025-02-02 01:42:10|22600.86|22520.86|22599.68|22519.68|22600.86|22520.86|22599.33|22519.33|10
1738460540000|2025-02-02 01:42:20|22599.69|22519.69|22600.14|22520.14|22600.66|22520.66|22599.62|22519.62|10
1738460550000|2025-02-02 01:42:30|22600.38|22520.38|22598.08|22518.08|22604.15|22524.15|22596.78|22516.78|9
1738460560000|2025-02-02 01:42:40|22598.31|22518.31|22599.56|22519.56|22599.68|22519.68|22598.31|22518.31|10
1738460570000|2025-02-02 01:42:50|22599.41|22519.41|22603.38|22523.38|22603.38|22523.38|22599.41|22519.41|10
1738460580000|2025-02-02 01:43:00|22603.88|22523.88|22606.72|22526.72|22606.72|22526.72|22603.88|22523.88|10
1738460590000|2025-02-02 01:43:10|22607.64|22527.64|22609.04|22529.04|22609.27|22529.27|22607.64|22527.64|10
1738460600000|2025-02-02 01:43:20|22609.21|22529.21|22609.18|22529.18|22610.02|22530.02|22609.14|22529.14|9
1738460610000|2025-02-02 01:43:30|22610.88|22530.88|22612.28|22532.28|22612.28|22532.28|22610.88|22530.88|10
1738460620000|2025-02-02 01:43:40|22612.9|22532.9|22616.95|22536.95|22616.95|22536.95|22612.9|22532.9|9
1738460630000|2025-02-02 01:43:50|22616.81|22536.81|22618.44|22538.44|22618.59|22538.59|22616.81|22536.81|9
1738460640000|2025-02-02 01:44:00|22618.29|22538.29|22618.34|22538.34|22618.92|22538.92|22618.14|22538.14|10
1738460650000|2025-02-02 01:44:10|22618.37|22538.37|22619.38|22539.38|22619.38|22539.38|22618.37|22538.37|9
1738460660000|2025-02-02 01:44:20|22619.33|22539.33|22619.46|22539.46|22619.46|22539.46|22618.96|22538.96|9
1738460670000|2025-02-02 01:44:30|22619.44|22539.44|22623.1|22543.1|22623.2|22543.2|22619.24|22539.24|10
1738460680000|2025-02-02 01:44:40|22623.28|22543.28|22623.33|22543.33|22623.4|22543.4|22622.81|22542.81|10
1738460690000|2025-02-02 01:44:50|22623.48|22543.48|22623.75|22543.75|22623.75|22543.75|22623.48|22543.48|10
1738460700000|2025-02-02 01:45:00|22623.77|22543.77|22624.15|22544.15|22624.39|22544.39|22623.77|22543.77|10
1738460710000|2025-02-02 01:45:10|22624.33|22544.33|22627.37|22547.37|22627.37|22547.37|22624.33|22544.33|10
1738460720000|2025-02-02 01:45:20|22628.86|22548.86|22628.62|22548.62|22629.25|22549.25|22627.86|22547.86|8
1738460730000|2025-02-02 01:45:30|22628.59|22548.59|22634.82|22554.82|22635.03|22555.03|22628.57|22548.57|10
1738460740000|2025-02-02 01:45:40|22634.73|22554.73|22634.31|22554.31|22634.73|22554.73|22634.06|22554.06|8
1738460750000|2025-02-02 01:45:50|22634.41|22554.41|22634.03|22554.03|22634.41|22554.41|22633.47|22553.47|9
1738460760000|2025-02-02 01:46:00|22634.15|22554.15|22629.25|22549.25|22634.28|22554.28|22629.25|22549.25|10
1738460770000|2025-02-02 01:46:10|22629.2|22549.2|22629.18|22549.18|22629.2|22549.2|22628.55|22548.55|10
1738460780000|2025-02-02 01:46:20|22629.34|22549.34|22629.46|22549.46|22629.57|22549.57|22629.3|22549.3|9
1738460790000|2025-02-02 01:46:30|22629.42|22549.42|22629.18|22549.18|22629.42|22549.42|22629.15|22549.15|10
1738460800000|2025-02-02 01:46:40|22629.26|22549.26|22628.62|22548.62|22629.28|22549.28|22628.61|22548.61|7
1738460810000|2025-02-02 01:46:50|22628.28|22548.28|22623.64|22543.64|22628.28|22548.28|22623.64|22543.64|10
1738460820000|2025-02-02 01:47:00|22622.54|22542.54|22619.68|22539.68|22622.54|22542.54|22619.68|22539.68|10
1738460830000|2025-02-02 01:47:10|22619.5|22539.5|22614.2|22534.2|22619.5|22539.5|22613.84|22533.84|10
1738460840000|2025-02-02 01:47:20|22613.9|22533.9|22612.04|22532.04|22613.9|22533.9|22612.04|22532.04|10
1738460850000|2025-02-02 01:47:30|22611.57|22531.57|22611.3|22531.3|22611.57|22531.57|22609.82|22529.82|10
1738460860000|2025-02-02 01:47:40|22611.1|22531.1|22612.09|22532.09|22612.09|22532.09|22611.1|22531.1|8
1738460870000|2025-02-02 01:47:50|22612.05|22532.05|22611.34|22531.34|22614.24|22534.24|22610.93|22530.93|9
1738460880000|2025-02-02 01:48:00|22610.81|22530.81|22609.97|22529.97|22610.81|22530.81|22609.9|22529.9|10
1738460890000|2025-02-02 01:48:10|22610.2|22530.2|22610.24|22530.24|22610.93|22530.93|22610.2|22530.2|10
1738460900000|2025-02-02 01:48:20|22610.13|22530.13|22609.74|22529.74|22610.34|22530.34|22609.74|22529.74|8
1738460910000|2025-02-02 01:48:30|22609.64|22529.64|22609.66|22529.66|22609.69|22529.69|22609.44|22529.44|10
1738460920000|2025-02-02 01:48:40|22609.62|22529.62|22604.68|22524.68|22609.62|22529.62|22604.51|22524.51|10
1738460930000|2025-02-02 01:48:50|22604.55|22524.55|22607.6|22527.6|22607.6|22527.6|22604.4|22524.4|9
1738460940000|2025-02-02 01:49:00|22607.64|22527.64|22607.19|22527.19|22607.74|22527.74|22606.6|22526.6|10
1738460950000|2025-02-02 01:49:10|22606.1|22526.1|22607.68|22527.68|22607.68|22527.68|22605.91|22525.91|10
1738460960000|2025-02-02 01:49:20|22607.88|22527.88|22605.02|22525.02|22607.88|22527.88|22605.02|22525.02|10
1738460970000|2025-02-02 01:49:30|22605|22525|22602.28|22522.28|22605|22525|22602.28|22522.28|10
1738460980000|2025-02-02 01:49:40|22601.79|22521.79|22599.42|22519.42|22602.39|22522.39|22599.3|22519.3|10
1738460990000|2025-02-02 01:49:50|22599.28|22519.28|22600.08|22520.08|22600.08|22520.08|22599.25|22519.25|10
1738461000000|2025-02-02 01:50:00|22600.37|22520.37|22600.16|22520.16|22600.37|22520.37|22599.94|22519.94|8
1738461010000|2025-02-02 01:50:10|22600.28|22520.28|22601.04|22521.04|22601.12|22521.12|22600.13|22520.13|10
1738461020000|2025-02-02 01:50:20|22601.3|22521.3|22603.57|22523.57|22603.57|22523.57|22601.3|22521.3|8
1738461030000|2025-02-02 01:50:30|22603.73|22523.73|22602.44|22522.44|22603.73|22523.73|22602.05|22522.05|10
1738461040000|2025-02-02 01:50:40|22602.49|22522.49|22603.95|22523.95|22603.95|22523.95|22602.49|22522.49|9
1738461050000|2025-02-02 01:50:50|22604.07|22524.07|22606.63|22526.63|22606.69|22526.69|22604.07|22524.07|8
1738461060000|2025-02-02 01:51:00|22606.82|22526.82|22606.88|22526.88|22607.1|22527.1|22606.31|22526.31|10
1738461070000|2025-02-02 01:51:10|22606.97|22526.97|22603.28|22523.28|22606.98|22526.98|22603.14|22523.14|10
1738461080000|2025-02-02 01:51:20|22603.39|22523.39|22603.64|22523.64|22603.64|22523.64|22603.32|22523.32|9
1738461090000|2025-02-02 01:51:30|22603.5|22523.5|22601.8|22521.8|22603.5|22523.5|22601.8|22521.8|10
1738461100000|2025-02-02 01:51:40|22601.86|22521.86|22600.5|22520.5|22601.86|22521.86|22600.49|22520.49|10
1738461110000|2025-02-02 01:51:50|22600.43|22520.43|22599.54|22519.54|22600.43|22520.43|22599.54|22519.54|9
1738461120000|2025-02-02 01:52:00|22599.38|22519.38|22594.82|22514.82|22599.38|22519.38|22594.82|22514.82|10
1738461130000|2025-02-02 01:52:10|22594.3|22514.3|22592.54|22512.54|22594.3|22514.3|22592.54|22512.54|9
1738461140000|2025-02-02 01:52:20|22592.46|22512.46|22588.82|22508.82|22592.46|22512.46|22588.15|22508.15|8
1738461150000|2025-02-02 01:52:30|22589.09|22509.09|22589.33|22509.33|22589.38|22509.38|22589.09|22509.09|8
1738461160000|2025-02-02 01:52:40|22588.73|22508.73|22584.26|22504.26|22588.73|22508.73|22584.2|22504.2|10
1738461170000|2025-02-02 01:52:50|22584.16|22504.16|22584.17|22504.17|22584.88|22504.88|22584.01|22504.01|10
1738461180000|2025-02-02 01:53:00|22584.18|22504.18|22584.84|22504.84|22585.5|22505.5|22583.74|22503.74|8
1738461190000|2025-02-02 01:53:10|22584.28|22504.28|22581.36|22501.36|22584.28|22504.28|22581.36|22501.36|10
1738461200000|2025-02-02 01:53:20|22581.85|22501.85|22582.22|22502.22|22582.48|22502.48|22580.36|22500.36|10
1738461210000|2025-02-02 01:53:30|22581.66|22501.66|22583.14|22503.14|22583.14|22503.14|22581.66|22501.66|9
1738461220000|2025-02-02 01:53:40|22583.49|22503.49|22584.68|22504.68|22584.68|22504.68|22581.44|22501.44|10
1738461230000|2025-02-02 01:53:50|22584.64|22504.64|22583.92|22503.92|22584.82|22504.82|22583.7|22503.7|9
1738461240000|2025-02-02 01:54:00|22583.96|22503.96|22579.81|22499.81|22583.96|22503.96|22579.81|22499.81|10
1738461250000|2025-02-02 01:54:10|22579.64|22499.64|22579.34|22499.34|22579.69|22499.69|22579.29|22499.29|10
1738461260000|2025-02-02 01:54:20|22579.28|22499.28|22575.25|22495.25|22579.28|22499.28|22575.12|22495.12|10
1738461270000|2025-02-02 01:54:30|22575.77|22495.77|22575.44|22495.44|22575.77|22495.77|22575.4|22495.4|10
1738461280000|2025-02-02 01:54:40|22575.45|22495.45|22575.17|22495.17|22575.45|22495.45|22574.94|22494.94|8
1738461290000|2025-02-02 01:54:50|22575.19|22495.19|22575.26|22495.26|22575.72|22495.72|22575.19|22495.19|8
1738461300000|2025-02-02 01:55:00|22575.19|22495.19|22575|22495|22575.26|22495.26|22574.89|22494.89|10
1738461310000|2025-02-02 01:55:10|22574.89|22494.89|22574.59|22494.59|22575.5|22495.5|22574.59|22494.59|9
1738461320000|2025-02-02 01:55:20|22574.65|22494.65|22573.76|22493.76|22574.65|22494.65|22573.45|22493.45|8
1738461330000|2025-02-02 01:55:30|22573.78|22493.78|22574.77|22494.77|22574.77|22494.77|22573.78|22493.78|10
1738461340000|2025-02-02 01:55:40|22574.79|22494.79|22574.94|22494.94|22574.98|22494.98|22573.06|22493.06|9
1738461350000|2025-02-02 01:55:50|22574.92|22494.92|22573.88|22493.88|22575.76|22495.76|22573.85|22493.85|10
1738461360000|2025-02-02 01:56:00|22573.92|22493.92|22573.22|22493.22|22573.95|22493.95|22572.75|22492.75|9
1738461370000|2025-02-02 01:56:10|22573.2|22493.2|22573.38|22493.38|22573.38|22493.38|22572.81|22492.81|10
1738461380000|2025-02-02 01:56:20|22573.42|22493.42|22573.15|22493.15|22573.42|22493.42|22573.07|22493.07|9
1738461390000|2025-02-02 01:56:30|22573.26|22493.26|22573.61|22493.61|22573.61|22493.61|22572.85|22492.85|10
1738461400000|2025-02-02 01:56:40|22573.79|22493.79|22574.45|22494.45|22574.45|22494.45|22573.77|22493.77|10
1738461410000|2025-02-02 01:56:50|22574.51|22494.51|22575.41|22495.41|22575.41|22495.41|22574.51|22494.51|9
1738461420000|2025-02-02 01:57:00|22575.46|22495.46|22575.89|22495.89|22575.89|22495.89|22575.02|22495.02|10
1738461430000|2025-02-02 01:57:10|22576.66|22496.66|22576.68|22496.68|22576.91|22496.91|22576.66|22496.66|9
1738461440000|2025-02-02 01:57:20|22576.69|22496.69|22576.77|22496.77|22577.44|22497.44|22576.69|22496.69|10
1738461450000|2025-02-02 01:57:30|22576.76|22496.76|22578.6|22498.6|22578.65|22498.65|22576.76|22496.76|9
1738461460000|2025-02-02 01:57:40|22578.49|22498.49|22578.94|22498.94|22578.94|22498.94|22578.49|22498.49|8
1738461470000|2025-02-02 01:57:50|22579.39|22499.39|22583.26|22503.26|22583.3|22503.3|22579.36|22499.36|10
1738461480000|2025-02-02 01:58:00|22583.09|22503.09|22583.29|22503.29|22583.29|22503.29|22582.96|22502.96|10
1738461490000|2025-02-02 01:58:10|22583.33|22503.33|22579.63|22499.63|22583.33|22503.33|22579.33|22499.33|10
1738461500000|2025-02-02 01:58:20|22579.61|22499.61|22579.76|22499.76|22580.04|22500.04|22579.39|22499.39|8
1738461510000|2025-02-02 01:58:30|22579.86|22499.86|22580.45|22500.45|22580.67|22500.67|22579.86|22499.86|9
1738461520000|2025-02-02 01:58:40|22580.44|22500.44|22584.45|22504.45|22584.45|22504.45|22580.44|22500.44|8
1738461530000|2025-02-02 01:58:50|22584.47|22504.47|22584.73|22504.73|22584.83|22504.83|22584.47|22504.47|10
1738461540000|2025-02-02 01:59:00|22584.75|22504.75|22584.53|22504.53|22584.89|22504.89|22584.52|22504.52|9
1738461550000|2025-02-02 01:59:10|22584.07|22504.07|22583.96|22503.96|22584.26|22504.26|22583.73|22503.73|9
1738461560000|2025-02-02 01:59:20|22583.95|22503.95|22582.12|22502.12|22585.2|22505.2|22581.94|22501.94|10
1738461570000|2025-02-02 01:59:30|22581.31|22501.31|22582.59|22502.59|22582.59|22502.59|22581.31|22501.31|10
1738461580000|2025-02-02 01:59:40|22582.76|22502.76|22586.23|22506.23|22586.23|22506.23|22582.62|22502.62|8
1738461590000|2025-02-02 01:59:50|22586.28|22506.28|22586.93|22506.93|22586.93|22506.93|22586.28|22506.28|9
1738461600000|2025-02-02 02:00:00|22587.05|22507.05|22590.39|22510.39|22590.51|22510.51|22587.05|22507.05|10
1738461610000|2025-02-02 02:00:10|22590.11|22510.11|22587.78|22507.78|22590.11|22510.11|22587.78|22507.78|10
1738461620000|2025-02-02 02:00:20|22587.35|22507.35|22586.67|22506.67|22587.35|22507.35|22586.67|22506.67|10
1738461630000|2025-02-02 02:00:30|22586.68|22506.68|22582.59|22502.59|22586.68|22506.68|22582.59|22502.59|10
1738461640000|2025-02-02 02:00:40|22582.04|22502.04|22580.8|22500.8|22582.04|22502.04|22580.8|22500.8|10
1738461650000|2025-02-02 02:00:50|22580.78|22500.78|22577.29|22497.29|22580.78|22500.78|22577.29|22497.29|10
1738461660000|2025-02-02 02:01:00|22576.83|22496.83|22573.08|22493.08|22576.83|22496.83|22573.08|22493.08|9
1738461670000|2025-02-02 02:01:10|22572.08|22492.08|22568.47|22488.47|22572.08|22492.08|22568.47|22488.47|10
1738461680000|2025-02-02 02:01:20|22566.01|22486.01|22565.21|22485.21|22566.01|22486.01|22564.73|22484.73|8
1738461690000|2025-02-02 02:01:30|22565.06|22485.06|22563.47|22483.47|22565.06|22485.06|22563.47|22483.47|10
1738461700000|2025-02-02 02:01:40|22563.18|22483.18|22560.8|22480.8|22564.95|22484.95|22560.8|22480.8|10
1738461710000|2025-02-02 02:01:50|22560.35|22480.35|22557.68|22477.68|22560.35|22480.35|22557.68|22477.68|10
1738461720000|2025-02-02 02:02:00|22557.95|22477.95|22556.64|22476.64|22558.08|22478.08|22556.64|22476.64|10
1738461730000|2025-02-02 02:02:10|22556.32|22476.32|22557.02|22477.02|22557.02|22477.02|22555.49|22475.49|10
1738461740000|2025-02-02 02:02:20|22557.26|22477.26|22558.18|22478.18|22558.31|22478.31|22557.26|22477.26|10
1738461750000|2025-02-02 02:02:30|22558.23|22478.23|22560.34|22480.34|22560.34|22480.34|22558.23|22478.23|10
1738461760000|2025-02-02 02:02:40|22560.42|22480.42|22563.6|22483.6|22564.06|22484.06|22560.42|22480.42|10
1738461770000|2025-02-02 02:02:50|22563.65|22483.65|22567.42|22487.42|22567.51|22487.51|22563.53|22483.53|10
1738461780000|2025-02-02 02:03:00|22568.02|22488.02|22565.08|22485.08|22568.07|22488.07|22565.08|22485.08|10
1738461790000|2025-02-02 02:03:10|22565.21|22485.21|22564.14|22484.14|22566.13|22486.13|22564.08|22484.08|10
1738461800000|2025-02-02 02:03:20|22564.29|22484.29|22559.91|22479.91|22564.29|22484.29|22559.91|22479.91|10
1738461810000|2025-02-02 02:03:30|22559.62|22479.62|22558.32|22478.32|22559.62|22479.62|22558.32|22478.32|10
1738461820000|2025-02-02 02:03:40|22558.75|22478.75|22556.71|22476.71|22558.75|22478.75|22556.71|22476.71|8
1738461830000|2025-02-02 02:03:50|22556.27|22476.27|22555.78|22475.78|22556.27|22476.27|22555.51|22475.51|8
1738461840000|2025-02-02 02:04:00|22555.55|22475.55|22555.7|22475.7|22555.7|22475.7|22555.13|22475.13|10
1738461850000|2025-02-02 02:04:10|22555.69|22475.69|22558.87|22478.87|22558.87|22478.87|22555.69|22475.69|9
1738461860000|2025-02-02 02:04:20|22558.26|22478.26|22562.44|22482.44|22562.52|22482.52|22558.19|22478.19|9
1738461870000|2025-02-02 02:04:30|22562.98|22482.98|22562.82|22482.82|22564.11|22484.11|22562.36|22482.36|10
1738461880000|2025-02-02 02:04:40|22562.6|22482.6|22560.2|22480.2|22562.62|22482.62|22560.18|22480.18|10
1738461890000|2025-02-02 02:04:50|22560.09|22480.09|22559.7|22479.7|22560.51|22480.51|22559.7|22479.7|8
1738461900000|2025-02-02 02:05:00|22559.69|22479.69|22556.59|22476.59|22559.72|22479.72|22556.59|22476.59|10
1738461910000|2025-02-02 02:05:10|22555.51|22475.51|22558.12|22478.12|22558.12|22478.12|22554.96|22474.96|9
1738461920000|2025-02-02 02:05:20|22557.16|22477.16|22555.47|22475.47|22557.8|22477.8|22554.94|22474.94|10
1738461930000|2025-02-02 02:05:30|22555.66|22475.66|22556.67|22476.67|22557.8|22477.8|22555.66|22475.66|10
1738461940000|2025-02-02 02:05:40|22556.57|22476.57|22556.16|22476.16|22557.05|22477.05|22556.16|22476.16|10
1738461950000|2025-02-02 02:05:50|22555.87|22475.87|22556.15|22476.15|22556.88|22476.88|22555.87|22475.87|10
1738461960000|2025-02-02 02:06:00|22555.75|22475.75|22553.05|22473.05|22555.75|22475.75|22553.05|22473.05|10
1738461970000|2025-02-02 02:06:10|22553.21|22473.21|22551.46|22471.46|22553.23|22473.23|22551.46|22471.46|10
1738461980000|2025-02-02 02:06:20|22551.4|22471.4|22546.89|22466.89|22551.4|22471.4|22546.89|22466.89|10
1738461990000|2025-02-02 02:06:30|22546.33|22466.33|22542.08|22462.08|22546.33|22466.33|22542.08|22462.08|10
1738462000000|2025-02-02 02:06:40|22541.94|22461.94|22539.65|22459.65|22542.39|22462.39|22539.6|22459.6|10
1738462010000|2025-02-02 02:06:50|22539.95|22459.95|22540.88|22460.88|22540.88|22460.88|22539.81|22459.81|9
1738462020000|2025-02-02 02:07:00|22540.66|22460.66|22540.93|22460.93|22541.17|22461.17|22540.58|22460.58|9
1738462030000|2025-02-02 02:07:10|22540.89|22460.89|22540.22|22460.22|22540.89|22460.89|22540.19|22460.19|10
1738462040000|2025-02-02 02:07:20|22540.2|22460.2|22538.82|22458.82|22540.37|22460.37|22538.73|22458.73|10
1738462050000|2025-02-02 02:07:30|22539.06|22459.06|22539.3|22459.3|22539.66|22459.66|22539.06|22459.06|9
1738462060000|2025-02-02 02:07:40|22539.28|22459.28|22536.45|22456.45|22539.6|22459.6|22536.24|22456.24|10
1738462070000|2025-02-02 02:07:50|22536.48|22456.48|22536.97|22456.97|22537.04|22457.04|22536.35|22456.35|7
1738462080000|2025-02-02 02:08:00|22536.78|22456.78|22533.77|22453.77|22536.78|22456.78|22533.7|22453.7|10
1738462090000|2025-02-02 02:08:10|22533.51|22453.51|22532.95|22452.95|22533.81|22453.81|22532.7|22452.7|10
1738462100000|2025-02-02 02:08:20|22532.87|22452.87|22521.68|22441.68|22532.87|22452.87|22521.68|22441.68|10
1738462110000|2025-02-02 02:08:30|22521.67|22441.67|22520.74|22440.74|22521.67|22441.67|22520.16|22440.16|10
1738462120000|2025-02-02 02:08:40|22520.99|22440.99|22519.59|22439.59|22521|22441|22519.59|22439.59|9
1738462130000|2025-02-02 02:08:50|22519.53|22439.53|22518.37|22438.37|22519.53|22439.53|22518.37|22438.37|9
1738462140000|2025-02-02 02:09:00|22518.3|22438.3|22516.78|22436.78|22518.3|22438.3|22516.61|22436.61|10
1738462150000|2025-02-02 02:09:10|22516.59|22436.59|22514.06|22434.06|22516.61|22436.61|22514.06|22434.06|10
1738462160000|2025-02-02 02:09:20|22513.44|22433.44|22511.2|22431.2|22513.44|22433.44|22511.07|22431.07|10
1738462170000|2025-02-02 02:09:30|22510.98|22430.98|22509.2|22429.2|22511.61|22431.61|22509.2|22429.2|10
1738462180000|2025-02-02 02:09:40|22507.85|22427.85|22504.68|22424.68|22507.85|22427.85|22504.68|22424.68|10
1738462190000|2025-02-02 02:09:50|22503.99|22423.99|22503.11|22423.11|22503.99|22423.99|22502.7|22422.7|9
1738462200000|2025-02-02 02:10:00|22503.16|22423.16|22501.92|22421.92|22503.37|22423.37|22501.8|22421.8|10
1738462210000|2025-02-02 02:10:10|22501.9|22421.9|22500.47|22420.47|22502.02|22422.02|22500.47|22420.47|10
1738462220000|2025-02-02 02:10:20|22499.96|22419.96|22497|22417|22499.96|22419.96|22497|22417|10
1738462230000|2025-02-02 02:10:30|22496.92|22416.92|22496.57|22416.57|22496.92|22416.92|22496.53|22416.53|10
1738462240000|2025-02-02 02:10:40|22496.61|22416.61|22494.4|22414.4|22496.61|22416.61|22492.57|22412.57|10
1738462250000|2025-02-02 02:10:50|22494.32|22414.32|22495.14|22415.14|22495.14|22415.14|22494.32|22414.32|10
1738462260000|2025-02-02 02:11:00|22495.52|22415.52|22495.54|22415.54|22495.64|22415.64|22493.83|22413.83|10
1738462270000|2025-02-02 02:11:10|22495.08|22415.08|22495.13|22415.13|22495.13|22415.13|22494.15|22414.15|10
1738462280000|2025-02-02 02:11:20|22495.96|22415.96|22496.41|22416.41|22496.41|22416.41|22495.43|22415.43|10
1738462290000|2025-02-02 02:11:30|22496.11|22416.11|22496.22|22416.22|22496.45|22416.45|22496|22416|10
1738462300000|2025-02-02 02:11:40|22496.21|22416.21|22497.84|22417.84|22497.84|22417.84|22496.21|22416.21|10
1738462310000|2025-02-02 02:11:50|22497.95|22417.95|22498.21|22418.21|22498.39|22418.39|22497.94|22417.94|10
1738462320000|2025-02-02 02:12:00|22498.22|22418.22|22500.18|22420.18|22500.18|22420.18|22498.22|22418.22|10
1738462330000|2025-02-02 02:12:10|22500.21|22420.21|22499.5|22419.5|22501.31|22421.31|22499.5|22419.5|9
1738462340000|2025-02-02 02:12:20|22499.25|22419.25|22498.82|22418.82|22499.99|22419.99|22498.82|22418.82|9
1738462350000|2025-02-02 02:12:30|22498.9|22418.9|22498.89|22418.89|22499.58|22419.58|22498.89|22418.89|10
1738462360000|2025-02-02 02:12:40|22498.88|22418.88|22498.25|22418.25|22499.11|22419.11|22498.25|22418.25|10
1738462370000|2025-02-02 02:12:50|22498.28|22418.28|22499.31|22419.31|22499.63|22419.63|22498.28|22418.28|10
1738462380000|2025-02-02 02:13:00|22499.39|22419.39|22491.21|22411.21|22499.39|22419.39|22490.94|22410.94|9
1738462390000|2025-02-02 02:13:10|22490.67|22410.67|22490.54|22410.54|22491.34|22411.34|22490.52|22410.52|10
1738462400000|2025-02-02 02:13:20|22490.53|22410.53|22488.47|22408.47|22490.53|22410.53|22488.43|22408.43|10
1738462410000|2025-02-02 02:13:30|22488.2|22408.2|22493.18|22413.18|22493.5|22413.5|22488.17|22408.17|10
1738462420000|2025-02-02 02:13:40|22493.4|22413.4|22486.24|22406.24|22493.4|22413.4|22486.24|22406.24|10
1738462430000|2025-02-02 02:13:50|22485.69|22405.69|22483.73|22403.73|22485.7|22405.7|22483.72|22403.72|10
1738462440000|2025-02-02 02:14:00|22483.56|22403.56|22481.71|22401.71|22483.56|22403.56|22481.71|22401.71|9
1738462450000|2025-02-02 02:14:10|22481.84|22401.84|22478.67|22398.67|22481.84|22401.84|22478.67|22398.67|10
1738462460000|2025-02-02 02:14:20|22478.75|22398.75|22480.46|22400.46|22480.46|22400.46|22478.52|22398.52|10
1738462470000|2025-02-02 02:14:30|22480.37|22400.37|22478.46|22398.46|22480.37|22400.37|22478.46|22398.46|10
1738462480000|2025-02-02 02:14:40|22478.32|22398.32|22477.17|22397.17|22478.32|22398.32|22477.13|22397.13|8
1738462490000|2025-02-02 02:14:50|22477.24|22397.24|22477.83|22397.83|22477.83|22397.83|22477.05|22397.05|10
1738462500000|2025-02-02 02:15:00|22477.74|22397.74|22477.09|22397.09|22477.74|22397.74|22477.09|22397.09|9
1738462510000|2025-02-02 02:15:10|22476.77|22396.77|22476.74|22396.74|22477|22397|22476.74|22396.74|9
1738462520000|2025-02-02 02:15:20|22476.5|22396.5|22476.82|22396.82|22477.2|22397.2|22476.33|22396.33|9
1738462530000|2025-02-02 02:15:30|22476.55|22396.55|22475.45|22395.45|22476.55|22396.55|22475.45|22395.45|10
1738462540000|2025-02-02 02:15:40|22475.58|22395.58|22474.72|22394.72|22475.58|22395.58|22473.79|22393.79|9
1738462550000|2025-02-02 02:15:50|22474.7|22394.7|22473.28|22393.28|22474.71|22394.71|22473.28|22393.28|9
1738462560000|2025-02-02 02:16:00|22472.44|22392.44|22466.12|22386.12|22472.44|22392.44|22466.12|22386.12|10
1738462570000|2025-02-02 02:16:10|22466.37|22386.37|22469.28|22389.28|22469.28|22389.28|22466.13|22386.13|10
1738462580000|2025-02-02 02:16:20|22468.23|22388.23|22465.79|22385.79|22468.23|22388.23|22465.79|22385.79|10
1738462590000|2025-02-02 02:16:30|22465.54|22385.54|22465.95|22385.95|22465.95|22385.95|22464.91|22384.91|10
1738462600000|2025-02-02 02:16:40|22466.56|22386.56|22464.88|22384.88|22466.81|22386.81|22464.83|22384.83|10
1738462610000|2025-02-02 02:16:50|22464.87|22384.87|22461.29|22381.29|22464.91|22384.91|22459.94|22379.94|10
1738462620000|2025-02-02 02:17:00|22461.94|22381.94|22459.29|22379.29|22461.94|22381.94|22459.29|22379.29|10
1738462630000|2025-02-02 02:17:10|22459.21|22379.21|22455.92|22375.92|22459.24|22379.24|22455.92|22375.92|9
1738462640000|2025-02-02 02:17:20|22455.54|22375.54|22453.83|22373.83|22455.55|22375.55|22453.83|22373.83|10
1738462650000|2025-02-02 02:17:30|22453.55|22373.55|22452.71|22372.71|22453.55|22373.55|22452.49|22372.49|9
1738462660000|2025-02-02 02:17:40|22452.66|22372.66|22451.27|22371.27|22452.66|22372.66|22451.27|22371.27|9
1738462670000|2025-02-02 02:17:50|22451.7|22371.7|22449.39|22369.39|22451.7|22371.7|22449.39|22369.39|9
1738462680000|2025-02-02 02:18:00|22449.44|22369.44|22449.45|22369.45|22449.99|22369.99|22449.42|22369.42|10
1738462690000|2025-02-02 02:18:10|22449.07|22369.07|22447.22|22367.22|22449.07|22369.07|22447.22|22367.22|10
1738462700000|2025-02-02 02:18:20|22447.32|22367.32|22449.63|22369.63|22449.63|22369.63|22447.22|22367.22|9
1738462710000|2025-02-02 02:18:30|22449.12|22369.12|22446.44|22366.44|22449.12|22369.12|22446.44|22366.44|9
1738462720000|2025-02-02 02:18:40|22445.7|22365.7|22442.35|22362.35|22445.7|22365.7|22441.14|22361.14|10
1738462730000|2025-02-02 02:18:50|22441.5|22361.5|22441.93|22361.93|22441.93|22361.93|22441.15|22361.15|9
1738462740000|2025-02-02 02:19:00|22441.45|22361.45|22441.63|22361.63|22442.01|22362.01|22441.39|22361.39|10
1738462750000|2025-02-02 02:19:10|22441.23|22361.23|22440.23|22360.23|22441.25|22361.25|22440.23|22360.23|9
1738462760000|2025-02-02 02:19:20|22441.24|22361.24|22440.66|22360.66|22442.06|22362.06|22440.66|22360.66|10
1738462770000|2025-02-02 02:19:30|22440.58|22360.58|22439.68|22359.68|22440.58|22360.58|22439.42|22359.42|10
1738462780000|2025-02-02 02:19:40|22439.24|22359.24|22437.66|22357.66|22439.24|22359.24|22437.5|22357.5|8
1738462790000|2025-02-02 02:19:50|22436.74|22356.74|22429.04|22349.04|22439.11|22359.11|22429.04|22349.04|9
1738462800000|2025-02-02 02:20:00|22429.5|22349.5|22431.67|22351.67|22431.98|22351.98|22429.22|22349.22|10
1738462810000|2025-02-02 02:20:10|22432.31|22352.31|22432.15|22352.15|22432.96|22352.96|22431.57|22351.57|10
1738462820000|2025-02-02 02:20:20|22431.9|22351.9|22432.93|22352.93|22432.98|22352.98|22431.9|22351.9|10
1738462830000|2025-02-02 02:20:30|22432.94|22352.94|22432.97|22352.97|22432.99|22352.99|22431.28|22351.28|10
1738462840000|2025-02-02 02:20:40|22432.96|22352.96|22432.75|22352.75|22433.71|22353.71|22432.37|22352.37|9
1738462850000|2025-02-02 02:20:50|22432.96|22352.96|22433.55|22353.55|22433.61|22353.61|22432.92|22352.92|8
1738462860000|2025-02-02 02:21:00|22433.74|22353.74|22436.55|22356.55|22436.55|22356.55|22432.9|22352.9|9
1738462870000|2025-02-02 02:21:10|22436.75|22356.75|22446.14|22366.14|22446.14|22366.14|22436.75|22356.75|10
1738462880000|2025-02-02 02:21:20|22448.15|22368.15|22439.31|22359.31|22448.15|22368.15|22439.31|22359.31|9
1738462890000|2025-02-02 02:21:30|22439.14|22359.14|22434.51|22354.51|22439.14|22359.14|22434.4|22354.4|9
1738462900000|2025-02-02 02:21:40|22433.78|22353.78|22430.18|22350.18|22433.78|22353.78|22430.18|22350.18|9
1738462910000|2025-02-02 02:21:50|22427.91|22347.91|22428.8|22348.8|22428.85|22348.85|22427.65|22347.65|10
1738462920000|2025-02-02 02:22:00|22428.34|22348.34|22433.33|22353.33|22433.33|22353.33|22428.34|22348.34|10
1738462930000|2025-02-02 02:22:10|22435.07|22355.07|22440.16|22360.16|22440.16|22360.16|22435.07|22355.07|10
1738462940000|2025-02-02 02:22:20|22442.57|22362.57|22450.1|22370.1|22450.1|22370.1|22442.57|22362.57|10
1738462950000|2025-02-02 02:22:30|22450.07|22370.07|22453.48|22373.48|22453.71|22373.71|22450.07|22370.07|10
1738462960000|2025-02-02 02:22:40|22454.42|22374.42|22455.25|22375.25|22455.58|22375.58|22454.31|22374.31|10
1738462970000|2025-02-02 02:22:50|22455.64|22375.64|22458.24|22378.24|22458.24|22378.24|22455.64|22375.64|10
1738462980000|2025-02-02 02:23:00|22458.06|22378.06|22462.59|22382.59|22462.59|22382.59|22458.06|22378.06|10
1738462990000|2025-02-02 02:23:10|22463.77|22383.77|22470.57|22390.57|22470.57|22390.57|22462.57|22382.57|10
1738463000000|2025-02-02 02:23:20|22471.28|22391.28|22478.63|22398.63|22478.63|22398.63|22471.28|22391.28|10
1738463010000|2025-02-02 02:23:30|22478.48|22398.48|22485.41|22405.41|22485.41|22405.41|22478.48|22398.48|10
1738463020000|2025-02-02 02:23:40|22489.01|22409.01|22494.64|22414.64|22494.71|22414.71|22489.01|22409.01|10
1738463030000|2025-02-02 02:23:50|22495.88|22415.88|22496|22416|22496|22416|22495.08|22415.08|10
1738463040000|2025-02-02 02:24:00|22495.8|22415.8|22492.79|22412.79|22496|22416|22492.79|22412.79|10
1738463050000|2025-02-02 02:24:10|22492.75|22412.75|22492.54|22412.54|22493.52|22413.52|22492.5|22412.5|9
1738463060000|2025-02-02 02:24:20|22493.39|22413.39|22497.38|22417.38|22497.38|22417.38|22493.39|22413.39|10
1738463070000|2025-02-02 02:24:30|22496.8|22416.8|22495.95|22415.95|22496.8|22416.8|22495.77|22415.77|10
1738463080000|2025-02-02 02:24:40|22496.07|22416.07|22495.81|22415.81|22496.07|22416.07|22495.35|22415.35|10
1738463090000|2025-02-02 02:24:50|22495.84|22415.84|22500.71|22420.71|22500.71|22420.71|22495.84|22415.84|10
1738463100000|2025-02-02 02:25:00|22500.66|22420.66|22507.03|22427.03|22507.03|22427.03|22500.66|22420.66|10
1738463110000|2025-02-02 02:25:10|22506.62|22426.62|22507.72|22427.72|22507.72|22427.72|22506.14|22426.14|10
1738463120000|2025-02-02 02:25:20|22507.51|22427.51|22508.26|22428.26|22509.18|22429.18|22507.51|22427.51|10
1738463130000|2025-02-02 02:25:30|22508.08|22428.08|22508.14|22428.14|22508.35|22428.35|22507.62|22427.62|10
1738463140000|2025-02-02 02:25:40|22506.99|22426.99|22506.22|22426.22|22506.99|22426.99|22506.22|22426.22|6
1738463150000|2025-02-02 02:25:50|22506.44|22426.44|22505.95|22425.95|22506.44|22426.44|22505.67|22425.67|9
1738463160000|2025-02-02 02:26:00|22505.9|22425.9|22511.73|22431.73|22511.73|22431.73|22505.9|22425.9|10
1738463170000|2025-02-02 02:26:10|22511.94|22431.94|22515.65|22435.65|22515.72|22435.72|22511.94|22431.94|10
1738463180000|2025-02-02 02:26:20|22515.66|22435.66|22516.66|22436.66|22516.66|22436.66|22515.66|22435.66|10
1738463190000|2025-02-02 02:26:30|22517.78|22437.78|22521.55|22441.55|22521.55|22441.55|22517.78|22437.78|10
1738463200000|2025-02-02 02:26:40|22521.85|22441.85|22524.66|22444.66|22524.68|22444.68|22521.85|22441.85|10
1738463210000|2025-02-02 02:26:50|22524.76|22444.76|22524.2|22444.2|22524.76|22444.76|22523.77|22443.77|9
1738463220000|2025-02-02 02:27:00|22524.25|22444.25|22523.73|22443.73|22525.11|22445.11|22522.81|22442.81|10
1738463230000|2025-02-02 02:27:10|22524.71|22444.71|22525.05|22445.05|22525.18|22445.18|22524.5|22444.5|10
1738463240000|2025-02-02 02:27:20|22524.93|22444.93|22526.72|22446.72|22526.72|22446.72|22524.93|22444.93|10
1738463250000|2025-02-02 02:27:30|22526.74|22446.74|22532.49|22452.49|22533.63|22453.63|22526.69|22446.69|10
1738463260000|2025-02-02 02:27:40|22532.27|22452.27|22525.65|22445.65|22532.27|22452.27|22525.65|22445.65|9
1738463270000|2025-02-02 02:27:50|22525.57|22445.57|22522.38|22442.38|22526.32|22446.32|22522.38|22442.38|10
1738463280000|2025-02-02 02:28:00|22521.63|22441.63|22519.28|22439.28|22521.63|22441.63|22519.01|22439.01|10
1738463290000|2025-02-02 02:28:10|22518.83|22438.83|22514.44|22434.44|22518.83|22438.83|22514.44|22434.44|10
1738463300000|2025-02-02 02:28:20|22514.53|22434.53|22505.72|22425.72|22514.53|22434.53|22505.72|22425.72|10
1738463310000|2025-02-02 02:28:30|22505.69|22425.69|22503.98|22423.98|22506.08|22426.08|22503.93|22423.93|10
1738463320000|2025-02-02 02:28:40|22503.81|22423.81|22501.56|22421.56|22503.81|22423.81|22501.16|22421.16|10
1738463330000|2025-02-02 02:28:50|22501.75|22421.75|22501.06|22421.06|22501.97|22421.97|22501.06|22421.06|9
1738463340000|2025-02-02 02:29:00|22501.04|22421.04|22499.69|22419.69|22501.07|22421.07|22499.3|22419.3|9
1738463350000|2025-02-02 02:29:10|22499.42|22419.42|22499.49|22419.49|22500.23|22420.23|22499.42|22419.42|9
1738463360000|2025-02-02 02:29:20|22499.48|22419.48|22498.89|22418.89|22499.48|22419.48|22498.53|22418.53|10
1738463370000|2025-02-02 02:29:30|22498.67|22418.67|22496.45|22416.45|22498.89|22418.89|22496.45|22416.45|10
1738463380000|2025-02-02 02:29:40|22496.09|22416.09|22495.26|22415.26|22496.25|22416.25|22495.26|22415.26|8
1738463390000|2025-02-02 02:29:50|22494.64|22414.64|22494.84|22414.84|22495.24|22415.24|22494.64|22414.64|10
1738463400000|2025-02-02 02:30:00|22494.99|22414.99|22491|22411|22495.37|22415.37|22491|22411|10
1738463410000|2025-02-02 02:30:10|22490.54|22410.54|22479.93|22399.93|22490.54|22410.54|22479.47|22399.47|10
1738463420000|2025-02-02 02:30:20|22478.12|22398.12|22475.86|22395.86|22479.04|22399.04|22475.86|22395.86|10
1738463430000|2025-02-02 02:30:30|22475.18|22395.18|22471.68|22391.68|22475.23|22395.23|22471.68|22391.68|10
1738463440000|2025-02-02 02:30:40|22469.34|22389.34|22470.56|22390.56|22471.21|22391.21|22469|22389|10
1738463450000|2025-02-02 02:30:50|22470.58|22390.58|22464.94|22384.94|22470.58|22390.58|22464.94|22384.94|10
1738463460000|2025-02-02 02:31:00|22464.89|22384.89|22465.02|22385.02|22465.02|22385.02|22463.49|22383.49|10
1738463470000|2025-02-02 02:31:10|22464.92|22384.92|22461.71|22381.71|22465.08|22385.08|22461.41|22381.41|10
1738463480000|2025-02-02 02:31:20|22461.78|22381.78|22459.96|22379.96|22461.78|22381.78|22459.96|22379.96|9
1738463490000|2025-02-02 02:31:30|22459.73|22379.73|22451.31|22371.31|22459.73|22379.73|22451.31|22371.31|9
1738463500000|2025-02-02 02:31:40|22450.84|22370.84|22447.12|22367.12|22450.84|22370.84|22446.98|22366.98|10
1738463510000|2025-02-02 02:31:50|22447.56|22367.56|22448.46|22368.46|22448.49|22368.49|22447.56|22367.56|10
1738463520000|2025-02-02 02:32:00|22448.48|22368.48|22449.81|22369.81|22450.33|22370.33|22448.48|22368.48|10
1738463530000|2025-02-02 02:32:10|22450.23|22370.23|22451.63|22371.63|22451.63|22371.63|22450.23|22370.23|9
1738463540000|2025-02-02 02:32:20|22451.54|22371.54|22444.77|22364.77|22451.54|22371.54|22443.95|22363.95|10
1738463550000|2025-02-02 02:32:30|22445.4|22365.4|22447.1|22367.1|22448.04|22368.04|22445.19|22365.19|10
1738463560000|2025-02-02 02:32:40|22447.17|22367.17|22446.88|22366.88|22447.25|22367.25|22446.85|22366.85|10
1738463570000|2025-02-02 02:32:50|22447.29|22367.29|22448.16|22368.16|22448.16|22368.16|22447.29|22367.29|9
1738463580000|2025-02-02 02:33:00|22447.83|22367.83|22446.36|22366.36|22447.83|22367.83|22446.18|22366.18|10
1738463590000|2025-02-02 02:33:10|22446.28|22366.28|22446.63|22366.63|22446.63|22366.63|22445.62|22365.62|9
1738463600000|2025-02-02 02:33:20|22446.64|22366.64|22449.86|22369.86|22449.86|22369.86|22446.64|22366.64|10
1738463610000|2025-02-02 02:33:30|22449.87|22369.87|22452.34|22372.34|22452.34|22372.34|22449.56|22369.56|10
1738463620000|2025-02-02 02:33:40|22453.09|22373.09|22454.1|22374.1|22454.43|22374.43|22452.8|22372.8|10
1738463630000|2025-02-02 02:33:50|22453.96|22373.96|22453.58|22373.58|22454|22374|22453.58|22373.58|10
1738463640000|2025-02-02 02:34:00|22453.66|22373.66|22457.01|22377.01|22457.01|22377.01|22453.66|22373.66|9
1738463650000|2025-02-02 02:34:10|22455.31|22375.31|22456.27|22376.27|22457.53|22377.53|22455.31|22375.31|10
1738463660000|2025-02-02 02:34:20|22456.87|22376.87|22455.98|22375.98|22457.23|22377.23|22455.51|22375.51|10
1738463670000|2025-02-02 02:34:30|22455.83|22375.83|22450|22370|22455.9|22375.9|22450|22370|10
1738463680000|2025-02-02 02:34:40|22449.78|22369.78|22449.01|22369.01|22449.78|22369.78|22448.71|22368.71|10
1738463690000|2025-02-02 02:34:50|22449.07|22369.07|22448.74|22368.74|22449.87|22369.87|22448.74|22368.74|10
1738463700000|2025-02-02 02:35:00|22448.48|22368.48|22442.25|22362.25|22448.48|22368.48|22441.79|22361.79|10
1738463710000|2025-02-02 02:35:10|22442.16|22362.16|22440.74|22360.74|22444.3|22364.3|22440.74|22360.74|10
1738463720000|2025-02-02 02:35:20|22440.66|22360.66|22441.05|22361.05|22441.85|22361.85|22440.66|22360.66|10
1738463730000|2025-02-02 02:35:30|22440.96|22360.96|22440.25|22360.25|22441.18|22361.18|22440.21|22360.21|10
1738463740000|2025-02-02 02:35:40|22437.53|22357.53|22437.27|22357.27|22437.55|22357.55|22437.27|22357.27|10
1738463750000|2025-02-02 02:35:50|22437.23|22357.23|22435.49|22355.49|22437.61|22357.61|22435.49|22355.49|10
1738463760000|2025-02-02 02:36:00|22435.55|22355.55|22432.08|22352.08|22435.55|22355.55|22432.08|22352.08|9
1738463770000|2025-02-02 02:36:10|22431.95|22351.95|22428.04|22348.04|22431.95|22351.95|22428.04|22348.04|10
1738463780000|2025-02-02 02:36:20|22427.07|22347.07|22410.74|22330.74|22427.07|22347.07|22410.74|22330.74|10
1738463790000|2025-02-02 02:36:30|22409.99|22329.99|22403.36|22323.36|22409.99|22329.99|22403.28|22323.28|10
1738463800000|2025-02-02 02:36:40|22396.37|22316.37|22389.89|22309.89|22396.37|22316.37|22389.89|22309.89|10
1738463810000|2025-02-02 02:36:50|22389.78|22309.78|22385.86|22305.86|22389.83|22309.83|22385.86|22305.86|10
1738463820000|2025-02-02 02:37:00|22385.96|22305.96|22388.43|22308.43|22388.44|22308.44|22385.13|22305.13|10
1738463830000|2025-02-02 02:37:10|22388.65|22308.65|22396.41|22316.41|22396.41|22316.41|22388.36|22308.36|10
1738463840000|2025-02-02 02:37:20|22396.75|22316.75|22395.19|22315.19|22396.75|22316.75|22395.19|22315.19|10
1738463850000|2025-02-02 02:37:30|22395.23|22315.23|22397.24|22317.24|22397.24|22317.24|22395.23|22315.23|10
1738463860000|2025-02-02 02:37:40|22397.29|22317.29|22405.94|22325.94|22405.94|22325.94|22397.29|22317.29|10
1738463870000|2025-02-02 02:37:50|22406.46|22326.46|22402.27|22322.27|22406.46|22326.46|22402.27|22322.27|10
1738463880000|2025-02-02 02:38:00|22401.94|22321.94|22397.17|22317.17|22402.38|22322.38|22397.17|22317.17|10
1738463890000|2025-02-02 02:38:10|22396.81|22316.81|22399.43|22319.43|22399.43|22319.43|22396.48|22316.48|10
1738463900000|2025-02-02 02:38:20|22399.68|22319.68|22399.09|22319.09|22399.68|22319.68|22398.59|22318.59|10
1738463910000|2025-02-02 02:38:30|22398.76|22318.76|22399.36|22319.36|22399.36|22319.36|22397.42|22317.42|10
1738463920000|2025-02-02 02:38:40|22399.49|22319.49|22401.44|22321.44|22401.44|22321.44|22399.49|22319.49|10
1738463930000|2025-02-02 02:38:50|22401.12|22321.12|22401.27|22321.27|22401.9|22321.9|22401.12|22321.12|10
1738463940000|2025-02-02 02:39:00|22401.17|22321.17|22398.05|22318.05|22403.11|22323.11|22398.05|22318.05|10
1738463950000|2025-02-02 02:39:10|22398.37|22318.37|22403.98|22323.98|22403.98|22323.98|22398.37|22318.37|10
1738463960000|2025-02-02 02:39:20|22403.57|22323.57|22406.85|22326.85|22406.85|22326.85|22403.57|22323.57|9
1738463970000|2025-02-02 02:39:30|22406.97|22326.97|22403.56|22323.56|22406.97|22326.97|22403.56|22323.56|10
1738463980000|2025-02-02 02:39:40|22404.03|22324.03|22402.9|22322.9|22404.81|22324.81|22402.9|22322.9|10
1738463990000|2025-02-02 02:39:50|22402.67|22322.67|22403.24|22323.24|22403.24|22323.24|22401.91|22321.91|9
1738464000000|2025-02-02 02:40:00|22402.84|22322.84|22400.61|22320.61|22403.07|22323.07|22400.61|22320.61|10
1738464010000|2025-02-02 02:40:10|22400.75|22320.75|22406.7|22326.7|22406.7|22326.7|22400.75|22320.75|10
1738464020000|2025-02-02 02:40:20|22407.67|22327.67|22405.51|22325.51|22408.46|22328.46|22405.25|22325.25|10
1738464030000|2025-02-02 02:40:30|22405.61|22325.61|22403.02|22323.02|22405.68|22325.68|22403.02|22323.02|10
1738464040000|2025-02-02 02:40:40|22402.84|22322.84|22403.48|22323.48|22403.6|22323.6|22402.57|22322.57|10
1738464050000|2025-02-02 02:40:50|22403.71|22323.71|22402.47|22322.47|22403.84|22323.84|22402.47|22322.47|9
1738464060000|2025-02-02 02:41:00|22402.54|22322.54|22403.01|22323.01|22403.01|22323.01|22402.32|22322.32|10
1738464070000|2025-02-02 02:41:10|22402.52|22322.52|22401.6|22321.6|22402.52|22322.52|22401.6|22321.6|8
1738464080000|2025-02-02 02:41:20|22402.09|22322.09|22402.65|22322.65|22404.39|22324.39|22402.09|22322.09|9
1738464090000|2025-02-02 02:41:30|22402.63|22322.63|22400.59|22320.59|22402.63|22322.63|22400.23|22320.23|10
1738464100000|2025-02-02 02:41:40|22400.88|22320.88|22400.3|22320.3|22400.88|22320.88|22400.3|22320.3|8
1738464110000|2025-02-02 02:41:50|22400.17|22320.17|22398.48|22318.48|22400.17|22320.17|22398.45|22318.45|9
1738464120000|2025-02-02 02:42:00|22397.69|22317.69|22394.2|22314.2|22397.69|22317.69|22394.17|22314.17|10
1738464130000|2025-02-02 02:42:10|22394.11|22314.11|22399.31|22319.31|22399.31|22319.31|22392.59|22312.59|10
1738464140000|2025-02-02 02:42:20|22399.77|22319.77|22400.09|22320.09|22400.09|22320.09|22399.55|22319.55|8
1738464150000|2025-02-02 02:42:30|22400.29|22320.29|22403.49|22323.49|22403.49|22323.49|22400.29|22320.29|10
1738464160000|2025-02-02 02:42:40|22403.2|22323.2|22405.14|22325.14|22405.82|22325.82|22403.2|22323.2|10
1738464170000|2025-02-02 02:42:50|22401.29|22321.29|22401.88|22321.88|22402.72|22322.72|22401.29|22321.29|10
1738464180000|2025-02-02 02:43:00|22401.93|22321.93|22397.76|22317.76|22401.93|22321.93|22397.3|22317.3|9
1738464190000|2025-02-02 02:43:10|22397.46|22317.46|22393.31|22313.31|22399.14|22319.14|22393.31|22313.31|10
1738464200000|2025-02-02 02:43:20|22393.03|22313.03|22391.81|22311.81|22393.03|22313.03|22391.69|22311.69|10
1738464210000|2025-02-02 02:43:30|22392.24|22312.24|22395.01|22315.01|22395.01|22315.01|22391.87|22311.87|10
1738464220000|2025-02-02 02:43:40|22395.03|22315.03|22396.33|22316.33|22397.4|22317.4|22394.68|22314.68|10
1738464230000|2025-02-02 02:43:50|22396.69|22316.69|22400.27|22320.27|22400.27|22320.27|22396.41|22316.41|9
1738464240000|2025-02-02 02:44:00|22400.06|22320.06|22398.7|22318.7|22400.18|22320.18|22398.01|22318.01|10
1738464250000|2025-02-02 02:44:10|22398.71|22318.71|22399.72|22319.72|22399.72|22319.72|22398.66|22318.66|10
1738464260000|2025-02-02 02:44:20|22399.74|22319.74|22402.29|22322.29|22402.29|22322.29|22399.74|22319.74|10
1738464270000|2025-02-02 02:44:30|22402.35|22322.35|22403.03|22323.03|22404.2|22324.2|22402.35|22322.35|10
1738464280000|2025-02-02 02:44:40|22402.5|22322.5|22406.39|22326.39|22406.39|22326.39|22401.73|22321.73|10
1738464290000|2025-02-02 02:44:50|22409.25|22329.25|22413.49|22333.49|22413.49|22333.49|22409.25|22329.25|10
1738464300000|2025-02-02 02:45:00|22413.68|22333.68|22412.9|22332.9|22413.68|22333.68|22411.63|22331.63|10
1738464310000|2025-02-02 02:45:10|22413.81|22333.81|22412.84|22332.84|22415.18|22335.18|22412.79|22332.79|10
1738464320000|2025-02-02 02:45:20|22412.37|22332.37|22410.94|22330.94|22412.37|22332.37|22410.91|22330.91|10
1738464330000|2025-02-02 02:45:30|22411.14|22331.14|22408.98|22328.98|22411.21|22331.21|22408.33|22328.33|10
1738464340000|2025-02-02 02:45:40|22409|22329|22411.71|22331.71|22411.71|22331.71|22409|22329|10
1738464350000|2025-02-02 02:45:50|22412.49|22332.49|22410.65|22330.65|22413.83|22333.83|22410.65|22330.65|10
1738464360000|2025-02-02 02:46:00|22410.62|22330.62|22408.78|22328.78|22410.62|22330.62|22408.78|22328.78|10
1738464370000|2025-02-02 02:46:10|22408.48|22328.48|22402.16|22322.16|22408.48|22328.48|22402.12|22322.12|10
1738464380000|2025-02-02 02:46:20|22402.12|22322.12|22395.84|22315.84|22402.12|22322.12|22395.84|22315.84|10
1738464390000|2025-02-02 02:46:30|22395.68|22315.68|22390.86|22310.86|22395.68|22315.68|22390.86|22310.86|10
1738464400000|2025-02-02 02:46:40|22390.26|22310.26|22391.44|22311.44|22391.48|22311.48|22390.26|22310.26|10
1738464410000|2025-02-02 02:46:50|22391.22|22311.22|22388.72|22308.72|22391.22|22311.22|22388.6|22308.6|9
1738464420000|2025-02-02 02:47:00|22386.86|22306.86|22384.61|22304.61|22386.86|22306.86|22384.61|22304.61|9
1738464430000|2025-02-02 02:47:10|22384.79|22304.79|22384.92|22304.92|22385.2|22305.2|22384.39|22304.39|10
1738464440000|2025-02-02 02:47:20|22386.28|22306.28|22386.34|22306.34|22386.34|22306.34|22385.51|22305.51|10
1738464450000|2025-02-02 02:47:30|22386.4|22306.4|22387.56|22307.56|22388.51|22308.51|22386.4|22306.4|10
1738464460000|2025-02-02 02:47:40|22387.6|22307.6|22387.49|22307.49|22387.6|22307.6|22387.1|22307.1|9
1738464470000|2025-02-02 02:47:50|22387.52|22307.52|22387.31|22307.31|22387.59|22307.59|22386.27|22306.27|10
1738464480000|2025-02-02 02:48:00|22387.54|22307.54|22388.34|22308.34|22388.69|22308.69|22387.54|22307.54|10
1738464490000|2025-02-02 02:48:10|22388.44|22308.44|22383.23|22303.23|22388.89|22308.89|22383.23|22303.23|10
1738464500000|2025-02-02 02:48:20|22382.87|22302.87|22382.16|22302.16|22382.87|22302.87|22381.08|22301.08|10
1738464510000|2025-02-02 02:48:30|22382.18|22302.18|22381.11|22301.11|22382.82|22302.82|22381.11|22301.11|10
1738464520000|2025-02-02 02:48:40|22381.17|22301.17|22380.16|22300.16|22381.17|22301.17|22380.03|22300.03|10
1738464530000|2025-02-02 02:48:50|22380.2|22300.2|22380.51|22300.51|22380.68|22300.68|22380.2|22300.2|10
1738464540000|2025-02-02 02:49:00|22380.5|22300.5|22378.53|22298.53|22380.5|22300.5|22378.39|22298.39|10
1738464550000|2025-02-02 02:49:10|22378.71|22298.71|22378.65|22298.65|22379.74|22299.74|22378.17|22298.17|10
1738464560000|2025-02-02 02:49:20|22378.42|22298.42|22378.71|22298.71|22380.01|22300.01|22378.28|22298.28|10
1738464570000|2025-02-02 02:49:30|22378.18|22298.18|22376.17|22296.17|22378.53|22298.53|22375.78|22295.78|10
1738464580000|2025-02-02 02:49:40|22376.46|22296.46|22374.85|22294.85|22376.46|22296.46|22374.85|22294.85|10
1738464590000|2025-02-02 02:49:50|22374.98|22294.98|22375.91|22295.91|22376.06|22296.06|22374.95|22294.95|10
1738464600000|2025-02-02 02:50:00|22375.92|22295.92|22373.76|22293.76|22375.92|22295.92|22373.74|22293.74|10
1738464610000|2025-02-02 02:50:10|22373.64|22293.64|22372.61|22292.61|22373.73|22293.73|22372.25|22292.25|10
1738464620000|2025-02-02 02:50:20|22373.36|22293.36|22374.44|22294.44|22374.89|22294.89|22373.36|22293.36|10
1738464630000|2025-02-02 02:50:30|22374.14|22294.14|22375.76|22295.76|22375.76|22295.76|22374.14|22294.14|10
1738464640000|2025-02-02 02:50:40|22375.78|22295.78|22373.33|22293.33|22375.78|22295.78|22372.98|22292.98|9
1738464650000|2025-02-02 02:50:50|22373.47|22293.47|22373.38|22293.38|22373.59|22293.59|22373.38|22293.38|8
1738464660000|2025-02-02 02:51:00|22373.52|22293.52|22376.97|22296.97|22377.15|22297.15|22373.52|22293.52|10
1738464670000|2025-02-02 02:51:10|22377.02|22297.02|22373.23|22293.23|22377.02|22297.02|22373.23|22293.23|10
1738464680000|2025-02-02 02:51:20|22372.51|22292.51|22364.8|22284.8|22372.51|22292.51|22364.8|22284.8|10
1738464690000|2025-02-02 02:51:30|22364.86|22284.86|22360.31|22280.31|22364.86|22284.86|22360.31|22280.31|9
1738464700000|2025-02-02 02:51:40|22359.91|22279.91|22354.56|22274.56|22359.91|22279.91|22353.91|22273.91|10
1738464710000|2025-02-02 02:51:50|22353.74|22273.74|22352.26|22272.26|22353.74|22273.74|22352.24|22272.24|10
1738464720000|2025-02-02 02:52:00|22352.59|22272.59|22352.37|22272.37|22353.91|22273.91|22351.48|22271.48|10
1738464730000|2025-02-02 02:52:10|22352.39|22272.39|22354|22274|22354|22274|22352.39|22272.39|9
1738464740000|2025-02-02 02:52:20|22352.93|22272.93|22351.87|22271.87|22353.35|22273.35|22351.87|22271.87|10
1738464750000|2025-02-02 02:52:30|22351.93|22271.93|22351.1|22271.1|22352.36|22272.36|22351.1|22271.1|9
1738464760000|2025-02-02 02:52:40|22351.41|22271.41|22351.73|22271.73|22352.07|22272.07|22351.41|22271.41|10
1738464770000|2025-02-02 02:52:50|22352.04|22272.04|22357.86|22277.86|22357.86|22277.86|22352.04|22272.04|10
1738464780000|2025-02-02 02:53:00|22357.49|22277.49|22354.45|22274.45|22357.49|22277.49|22354.45|22274.45|10
1738464790000|2025-02-02 02:53:10|22353.2|22273.2|22350.86|22270.86|22353.2|22273.2|22350.71|22270.71|10
1738464800000|2025-02-02 02:53:20|22350.73|22270.73|22347.45|22267.45|22351.24|22271.24|22346.77|22266.77|10
1738464810000|2025-02-02 02:53:30|22347.05|22267.05|22341.2|22261.2|22347.05|22267.05|22341.08|22261.08|10
1738464820000|2025-02-02 02:53:40|22340.8|22260.8|22338.06|22258.06|22341.05|22261.05|22338.01|22258.01|10
1738464830000|2025-02-02 02:53:50|22337.62|22257.62|22336.51|22256.51|22337.76|22257.76|22336.28|22256.28|9
1738464840000|2025-02-02 02:54:00|22336.55|22256.55|22336.52|22256.52|22337.03|22257.03|22335.31|22255.31|10
1738464850000|2025-02-02 02:54:10|22336.28|22256.28|22337.25|22257.25|22337.31|22257.31|22336.22|22256.22|10
1738464860000|2025-02-02 02:54:20|22337.85|22257.85|22344.75|22264.75|22344.75|22264.75|22337.85|22257.85|10
1738464870000|2025-02-02 02:54:30|22344.43|22264.43|22344.06|22264.06|22344.94|22264.94|22344|22264|10
1738464880000|2025-02-02 02:54:40|22343.67|22263.67|22339.53|22259.53|22343.67|22263.67|22339.53|22259.53|8
1738464890000|2025-02-02 02:54:50|22339.93|22259.93|22340.52|22260.52|22340.52|22260.52|22339.91|22259.91|10
1738464900000|2025-02-02 02:55:00|22340.39|22260.39|22338.24|22258.24|22340.39|22260.39|22338.23|22258.23|10
1738464910000|2025-02-02 02:55:10|22338.36|22258.36|22335.86|22255.86|22338.36|22258.36|22335.21|22255.21|10
1738464920000|2025-02-02 02:55:20|22336.08|22256.08|22334.68|22254.68|22336.21|22256.21|22334.29|22254.29|10
1738464930000|2025-02-02 02:55:30|22334.56|22254.56|22334.94|22254.94|22335.12|22255.12|22334.4|22254.4|10
1738464940000|2025-02-02 02:55:40|22335.03|22255.03|22334.27|22254.27|22335.47|22255.47|22334.27|22254.27|10
1738464950000|2025-02-02 02:55:50|22334.25|22254.25|22332.59|22252.59|22334.59|22254.59|22332.59|22252.59|10
1738464960000|2025-02-02 02:56:00|22332.6|22252.6|22333.87|22253.87|22334.89|22254.89|22332.6|22252.6|10
1738464970000|2025-02-02 02:56:10|22333.53|22253.53|22331.63|22251.63|22333.53|22253.53|22331.22|22251.22|10
1738464980000|2025-02-02 02:56:20|22330.02|22250.02|22325.12|22245.12|22330.02|22250.02|22323.8|22243.8|10
1738464990000|2025-02-02 02:56:30|22322.62|22242.62|22317.69|22237.69|22322.62|22242.62|22317.59|22237.59|10
1738465000000|2025-02-02 02:56:40|22317.74|22237.74|22316.68|22236.68|22317.89|22237.89|22316.68|22236.68|10
1738465010000|2025-02-02 02:56:50|22316.51|22236.51|22316.58|22236.58|22318.34|22238.34|22316.51|22236.51|10
1738465020000|2025-02-02 02:57:00|22316.55|22236.55|22315.42|22235.42|22317.6|22237.6|22314.76|22234.76|10
1738465030000|2025-02-02 02:57:10|22315.67|22235.67|22316.25|22236.25|22317.19|22237.19|22315.67|22235.67|10
1738465040000|2025-02-02 02:57:20|22316.69|22236.69|22316.42|22236.42|22317.44|22237.44|22316.42|22236.42|9
1738465050000|2025-02-02 02:57:30|22316.73|22236.73|22316.88|22236.88|22317.28|22237.28|22316.73|22236.73|10
1738465060000|2025-02-02 02:57:40|22316.89|22236.89|22319.67|22239.67|22319.67|22239.67|22316.79|22236.79|10
1738465070000|2025-02-02 02:57:50|22319.44|22239.44|22319.11|22239.11|22321.19|22241.19|22319.11|22239.11|10
1738465080000|2025-02-02 02:58:00|22319.35|22239.35|22316.98|22236.98|22319.64|22239.64|22316.13|22236.13|10
1738465090000|2025-02-02 02:58:10|22317.84|22237.84|22320.73|22240.73|22320.73|22240.73|22317.84|22237.84|9
1738465100000|2025-02-02 02:58:20|22321.99|22241.99|22323.68|22243.68|22323.69|22243.69|22321.99|22241.99|10
1738465110000|2025-02-02 02:58:30|22323.5|22243.5|22326.71|22246.71|22326.82|22246.82|22323.5|22243.5|10
1738465120000|2025-02-02 02:58:40|22328.38|22248.38|22335.62|22255.62|22336.06|22256.06|22328.38|22248.38|10
1738465130000|2025-02-02 02:58:50|22335.8|22255.8|22334.58|22254.58|22335.8|22255.8|22334.27|22254.27|10
1738465140000|2025-02-02 02:59:00|22334.93|22254.93|22332.52|22252.52|22334.93|22254.93|22332.52|22252.52|9
1738465150000|2025-02-02 02:59:10|22331.79|22251.79|22325.48|22245.48|22331.79|22251.79|22325.41|22245.41|10
1738465160000|2025-02-02 02:59:20|22325.66|22245.66|22327.59|22247.59|22327.59|22247.59|22325.01|22245.01|10
1738465170000|2025-02-02 02:59:30|22327.56|22247.56|22322.68|22242.68|22327.56|22247.56|22322.68|22242.68|9
1738465180000|2025-02-02 02:59:40|22322.11|22242.11|22320.86|22240.86|22322.31|22242.31|22320.47|22240.47|10
1738465190000|2025-02-02 02:59:50|22320.9|22240.9|22319.58|22239.58|22320.9|22240.9|22319.58|22239.58|9
1738465200000|2025-02-02 03:00:00|22319.64|22239.64|22325.11|22245.11|22325.11|22245.11|22319.64|22239.64|10
1738465210000|2025-02-02 03:00:10|22325.85|22245.85|22324.08|22244.08|22325.97|22245.97|22324.07|22244.07|9
1738465220000|2025-02-02 03:00:20|22323.92|22243.92|22325.42|22245.42|22326.33|22246.33|22323.92|22243.92|10
1738465230000|2025-02-02 03:00:30|22325.95|22245.95|22326.51|22246.51|22327.11|22247.11|22325.81|22245.81|10
1738465240000|2025-02-02 03:00:40|22325.92|22245.92|22316.63|22236.63|22325.92|22245.92|22316.5|22236.5|10
1738465250000|2025-02-02 03:00:50|22316.94|22236.94|22312.87|22232.87|22316.94|22236.94|22312.87|22232.87|10
1738465260000|2025-02-02 03:01:00|22312.91|22232.91|22307.76|22227.76|22312.91|22232.91|22307.76|22227.76|10
1738465270000|2025-02-02 03:01:10|22307.54|22227.54|22300.95|22220.95|22307.55|22227.55|22300.94|22220.94|10
1738465280000|2025-02-02 03:01:20|22300.76|22220.76|22296.51|22216.51|22300.76|22220.76|22296.3|22216.3|10
1738465290000|2025-02-02 03:01:30|22296.54|22216.54|22295.72|22215.72|22297.2|22217.2|22295.72|22215.72|10
1738465300000|2025-02-02 03:01:40|22295.21|22215.21|22287.99|22207.99|22295.21|22215.21|22287.9|22207.9|10
1738465310000|2025-02-02 03:01:50|22287.61|22207.61|22292.13|22212.13|22292.13|22212.13|22287.61|22207.61|10
1738465320000|2025-02-02 03:02:00|22292.11|22212.11|22292.2|22212.2|22294.15|22214.15|22292.11|22212.11|10
1738465330000|2025-02-02 03:02:10|22292.1|22212.1|22291.03|22211.03|22292.1|22212.1|22289.76|22209.76|10
1738465340000|2025-02-02 03:02:20|22290.93|22210.93|22298.05|22218.05|22298.05|22218.05|22287.63|22207.63|10
1738465350000|2025-02-02 03:02:30|22297.51|22217.51|22295.02|22215.02|22297.51|22217.51|22294.91|22214.91|10
1738465360000|2025-02-02 03:02:40|22294.54|22214.54|22298.29|22218.29|22298.29|22218.29|22294.37|22214.37|10
1738465370000|2025-02-02 03:02:50|22300.24|22220.24|22307.38|22227.38|22307.63|22227.63|22299.94|22219.94|10
1738465380000|2025-02-02 03:03:00|22306.89|22226.89|22299.81|22219.81|22306.89|22226.89|22299.81|22219.81|10
1738465390000|2025-02-02 03:03:10|22300.21|22220.21|22302.73|22222.73|22303.28|22223.28|22299.3|22219.3|10
1738465400000|2025-02-02 03:03:20|22302.8|22222.8|22310.88|22230.88|22310.88|22230.88|22302.8|22222.8|10
1738465410000|2025-02-02 03:03:30|22312.22|22232.22|22324.91|22244.91|22324.91|22244.91|22312.22|22232.22|10
1738465420000|2025-02-02 03:03:40|22325.23|22245.23|22337.14|22257.14|22337.14|22257.14|22325.23|22245.23|10
1738465430000|2025-02-02 03:03:50|22338.91|22258.91|22340.25|22260.25|22340.45|22260.45|22338.79|22258.79|10
1738465440000|2025-02-02 03:04:00|22340.62|22260.62|22344.83|22264.83|22344.83|22264.83|22340.62|22260.62|10
1738465450000|2025-02-02 03:04:10|22345.01|22265.01|22351.71|22271.71|22351.71|22271.71|22345.01|22265.01|10
1738465460000|2025-02-02 03:04:20|22352.18|22272.18|22350.12|22270.12|22352.18|22272.18|22349.14|22269.14|10
1738465470000|2025-02-02 03:04:30|22350.65|22270.65|22352.97|22272.97|22352.97|22272.97|22350.1|22270.1|10
1738465480000|2025-02-02 03:04:40|22353.07|22273.07|22362.45|22282.45|22362.45|22282.45|22353.07|22273.07|10
1738465490000|2025-02-02 03:04:50|22362.51|22282.51|22363.41|22283.41|22363.87|22283.87|22362.51|22282.51|10
1738465500000|2025-02-02 03:05:00|22362.76|22282.76|22367.22|22287.22|22367.22|22287.22|22361.5|22281.5|10
1738465510000|2025-02-02 03:05:10|22368.03|22288.03|22375.56|22295.56|22375.56|22295.56|22368.03|22288.03|10
1738465520000|2025-02-02 03:05:20|22375.76|22295.76|22377.03|22297.03|22377.83|22297.83|22375.76|22295.76|10
1738465530000|2025-02-02 03:05:30|22375.81|22295.81|22379.35|22299.35|22379.36|22299.36|22375.81|22295.81|10
1738465540000|2025-02-02 03:05:40|22379.31|22299.31|22380.57|22300.57|22380.57|22300.57|22379.13|22299.13|10
1738465550000|2025-02-02 03:05:50|22380.02|22300.02|22381.08|22301.08|22381.08|22301.08|22379.88|22299.88|10
1738465560000|2025-02-02 03:06:00|22381.21|22301.21|22382.22|22302.22|22382.22|22302.22|22381.21|22301.21|10
1738465570000|2025-02-02 03:06:10|22382.39|22302.39|22386.7|22306.7|22386.7|22306.7|22381.86|22301.86|10
1738465580000|2025-02-02 03:06:20|22386.48|22306.48|22386.18|22306.18|22387.2|22307.2|22386.06|22306.06|10
1738465590000|2025-02-02 03:06:30|22386.45|22306.45|22386.39|22306.39|22386.51|22306.51|22385.64|22305.64|10
1738465600000|2025-02-02 03:06:40|22386.83|22306.83|22378.23|22298.23|22386.95|22306.95|22378.23|22298.23|10
1738465610000|2025-02-02 03:06:50|22376.24|22296.24|22365.57|22285.57|22376.24|22296.24|22365.57|22285.57|10
1738465620000|2025-02-02 03:07:00|22365.22|22285.22|22357.58|22277.58|22365.25|22285.25|22357.58|22277.58|10
1738465630000|2025-02-02 03:07:10|22357.02|22277.02|22355|22275|22357.02|22277.02|22354.94|22274.94|10
1738465640000|2025-02-02 03:07:20|22355.07|22275.07|22353.3|22273.3|22355.07|22275.07|22352.84|22272.84|10
1738465650000|2025-02-02 03:07:30|22353.46|22273.46|22351.15|22271.15|22353.46|22273.46|22351.15|22271.15|8
1738465660000|2025-02-02 03:07:40|22351.1|22271.1|22349.37|22269.37|22352.9|22272.9|22349.37|22269.37|9
1738465670000|2025-02-02 03:07:50|22348.97|22268.97|22345.2|22265.2|22348.97|22268.97|22344.69|22264.69|10
1738465680000|2025-02-02 03:08:00|22345.19|22265.19|22346.48|22266.48|22346.48|22266.48|22345.19|22265.19|10
1738465690000|2025-02-02 03:08:10|22346.98|22266.98|22343.46|22263.46|22346.98|22266.98|22343.46|22263.46|9
1738465700000|2025-02-02 03:08:20|22340.34|22260.34|22327.55|22247.55|22340.34|22260.34|22326.62|22246.62|10
1738465710000|2025-02-02 03:08:30|22324.25|22244.25|22318.32|22238.32|22324.25|22244.25|22318.32|22238.32|10
1738465720000|2025-02-02 03:08:40|22318.66|22238.66|22312.08|22232.08|22318.66|22238.66|22311.75|22231.75|10
1738465730000|2025-02-02 03:08:50|22311.74|22231.74|22301.71|22221.71|22311.74|22231.74|22301.71|22221.71|10
1738465740000|2025-02-02 03:09:00|22294.26|22214.26|22290.85|22210.85|22294.26|22214.26|22287.6|22207.6|10
1738465750000|2025-02-02 03:09:10|22291.21|22211.21|22292.66|22212.66|22292.66|22212.66|22291.09|22211.09|10
1738465760000|2025-02-02 03:09:20|22293.29|22213.29|22293.3|22213.3|22293.49|22213.49|22291.56|22211.56|10
1738465770000|2025-02-02 03:09:30|22293.42|22213.42|22291.9|22211.9|22293.55|22213.55|22291.9|22211.9|10
1738465780000|2025-02-02 03:09:40|22292.03|22212.03|22289.29|22209.29|22292.62|22212.62|22289.29|22209.29|10
1738465790000|2025-02-02 03:09:50|22288.75|22208.75|22285.9|22205.9|22289.48|22209.48|22285.52|22205.52|10
1738465800000|2025-02-02 03:10:00|22285.84|22205.84|22283.64|22203.64|22286.04|22206.04|22283.64|22203.64|10
1738465810000|2025-02-02 03:10:10|22283.3|22203.3|22278.06|22198.06|22283.3|22203.3|22278.06|22198.06|10
1738465820000|2025-02-02 03:10:20|22276.97|22196.97|22266.88|22186.88|22276.97|22196.97|22266.88|22186.88|10
1738465830000|2025-02-02 03:10:30|22266.2|22186.2|22254.73|22174.73|22266.2|22186.2|22254.73|22174.73|10
1738465840000|2025-02-02 03:10:40|22254.8|22174.8|22247.75|22167.75|22254.8|22174.8|22247.75|22167.75|10
1738465850000|2025-02-02 03:10:50|22244.97|22164.97|22237.27|22157.27|22244.97|22164.97|22237.08|22157.08|10
1738465860000|2025-02-02 03:11:00|22237.01|22157.01|22224.58|22144.58|22237.05|22157.05|22224.58|22144.58|10
1738465870000|2025-02-02 03:11:10|22221.99|22141.99|22225.11|22145.11|22225.22|22145.22|22221.72|22141.72|10
1738465880000|2025-02-02 03:11:20|22224.49|22144.49|22223.95|22143.95|22225.27|22145.27|22223.46|22143.46|10
1738465890000|2025-02-02 03:11:30|22223.98|22143.98|22220.4|22140.4|22223.98|22143.98|22220.4|22140.4|10
1738465900000|2025-02-02 03:11:40|22220.18|22140.18|22214.93|22134.93|22221.23|22141.23|22214.93|22134.93|10
1738465910000|2025-02-02 03:11:50|22217.83|22137.83|22216|22136|22218.41|22138.41|22216|22136|10
1738465920000|2025-02-02 03:12:00|22215.52|22135.52|22197.94|22117.94|22215.52|22135.52|22197.94|22117.94|10
1738465930000|2025-02-02 03:12:10|22198.07|22118.07|22193.98|22113.98|22200.06|22120.06|22193.98|22113.98|10
1738465940000|2025-02-02 03:12:20|22194.48|22114.48|22191.15|22111.15|22194.75|22114.75|22191.15|22111.15|10
1738465950000|2025-02-02 03:12:30|22189.54|22109.54|22182.47|22102.47|22189.54|22109.54|22182.47|22102.47|10
1738465960000|2025-02-02 03:12:40|22181.83|22101.83|22182.73|22102.73|22184.71|22104.71|22181.18|22101.18|10
1738465970000|2025-02-02 03:12:50|22181.95|22101.95|22181.4|22101.4|22182.51|22102.51|22181.25|22101.25|10
1738465980000|2025-02-02 03:13:00|22180.98|22100.98|22168.38|22088.38|22181.28|22101.28|22168.38|22088.38|10
1738465990000|2025-02-02 03:13:10|22166.53|22086.53|22157.7|22077.7|22166.53|22086.53|22157.7|22077.7|9
1738466000000|2025-02-02 03:13:20|22157.03|22077.03|22148.44|22068.44|22157.03|22077.03|22148.44|22068.44|10
1738466010000|2025-02-02 03:13:30|22147.34|22067.34|22136.82|22056.82|22147.55|22067.55|22136.82|22056.82|10
1738466020000|2025-02-02 03:13:40|22136.03|22056.03|22131.4|22051.4|22136.03|22056.03|22129.11|22049.11|10
1738466030000|2025-02-02 03:13:50|22129.12|22049.12|22123.42|22043.42|22129.12|22049.12|22123.42|22043.42|10
1738466040000|2025-02-02 03:14:00|22123.14|22043.14|22112.5|22032.5|22123.14|22043.14|22112.5|22032.5|10
1738466050000|2025-02-02 03:14:10|22112.84|22032.84|22116.57|22036.57|22116.57|22036.57|22112.65|22032.65|10
1738466060000|2025-02-02 03:14:20|22116.24|22036.24|22139.52|22059.52|22139.52|22059.52|22115.04|22035.04|10
1738466070000|2025-02-02 03:14:30|22142.53|22062.53|22162.92|22082.92|22162.92|22082.92|22142.53|22062.53|10
1738466080000|2025-02-02 03:14:40|22166.17|22086.17|22185.47|22105.47|22188.6|22108.6|22166.17|22086.17|10
1738466090000|2025-02-02 03:14:50|22187.21|22107.21|22184.73|22104.73|22191.93|22111.93|22184.73|22104.73|10
1738466100000|2025-02-02 03:15:00|22184.91|22104.91|22175.7|22095.7|22185.15|22105.15|22175.7|22095.7|10
1738466110000|2025-02-02 03:15:10|22173.9|22093.9|22159.85|22079.85|22173.9|22093.9|22159.85|22079.85|10
1738466120000|2025-02-02 03:15:20|22159.59|22079.59|22146.57|22066.57|22160.38|22080.38|22145.79|22065.79|10
1738466130000|2025-02-02 03:15:30|22146.67|22066.67|22136.12|22056.12|22146.67|22066.67|22136.12|22056.12|10
1738466140000|2025-02-02 03:15:40|22136.9|22056.9|22130.85|22050.85|22137.26|22057.26|22130.85|22050.85|10
1738466150000|2025-02-02 03:15:50|22131.06|22051.06|22126.31|22046.31|22131.06|22051.06|22126.15|22046.15|9
1738466160000|2025-02-02 03:16:00|22126.26|22046.26|22122.54|22042.54|22126.26|22046.26|22122.28|22042.28|10
1738466170000|2025-02-02 03:16:10|22120.56|22040.56|22122.14|22042.14|22122.76|22042.76|22119.31|22039.31|10
1738466180000|2025-02-02 03:16:20|22122.94|22042.94|22118.85|22038.85|22122.94|22042.94|22118.51|22038.51|10
1738466190000|2025-02-02 03:16:30|22120.09|22040.09|22121.72|22041.72|22121.96|22041.96|22119.46|22039.46|10
1738466200000|2025-02-02 03:16:40|22122.22|22042.22|22121.21|22041.21|22122.7|22042.7|22120.6|22040.6|10
1738466210000|2025-02-02 03:16:50|22121.62|22041.62|22116.29|22036.29|22121.93|22041.93|22116.29|22036.29|10
1738466220000|2025-02-02 03:17:00|22116.43|22036.43|22117.25|22037.25|22119.31|22039.31|22116.43|22036.43|10
1738466230000|2025-02-02 03:17:10|22116.61|22036.61|22119.26|22039.26|22120.17|22040.17|22116.4|22036.4|10
1738466240000|2025-02-02 03:17:20|22119.27|22039.27|22116.06|22036.06|22119.69|22039.69|22116.06|22036.06|10
1738466250000|2025-02-02 03:17:30|22117.28|22037.28|22111.53|22031.53|22117.98|22037.98|22111.53|22031.53|10
1738466260000|2025-02-02 03:17:40|22111.25|22031.25|22109.18|22029.18|22111.25|22031.25|22106.86|22026.86|10
1738466270000|2025-02-02 03:17:50|22109|22029|22103.53|22023.53|22109|22029|22103.53|22023.53|10
1738466280000|2025-02-02 03:18:00|22104.06|22024.06|22101.11|22021.11|22104.06|22024.06|22096.16|22016.16|10
1738466290000|2025-02-02 03:18:10|22100.17|22020.17|22104.87|22024.87|22106.08|22026.08|22100.17|22020.17|10
1738466300000|2025-02-02 03:18:20|22106.34|22026.34|22103.68|22023.68|22106.34|22026.34|22103.68|22023.68|10
1738466310000|2025-02-02 03:18:30|22104.13|22024.13|22104.61|22024.61|22105.91|22025.91|22103.85|22023.85|10
1738466320000|2025-02-02 03:18:40|22104.67|22024.67|22107.61|22027.61|22107.61|22027.61|22103.54|22023.54|10
1738466330000|2025-02-02 03:18:50|22108.31|22028.31|22106.61|22026.61|22110.79|22030.79|22106.38|22026.38|10
1738466340000|2025-02-02 03:19:00|22105.71|22025.71|22107.52|22027.52|22108.35|22028.35|22101.6|22021.6|9
1738466350000|2025-02-02 03:19:10|22108.62|22028.62|22118.74|22038.74|22118.74|22038.74|22105.58|22025.58|10
1738466360000|2025-02-02 03:19:20|22124.49|22044.49|22140.57|22060.57|22140.57|22060.57|22124.49|22044.49|10
1738466370000|2025-02-02 03:19:30|22141.24|22061.24|22139.16|22059.16|22143.14|22063.14|22139.16|22059.16|10
1738466380000|2025-02-02 03:19:40|22140.62|22060.62|22134.3|22054.3|22143.63|22063.63|22133.88|22053.88|10
1738466390000|2025-02-02 03:19:50|22134.73|22054.73|22142.59|22062.59|22142.59|22062.59|22134.73|22054.73|10
1738466400000|2025-02-02 03:20:00|22142.73|22062.73|22153.95|22073.95|22153.95|22073.95|22142.73|22062.73|10
1738466410000|2025-02-02 03:20:10|22155.56|22075.56|22166.93|22086.93|22166.93|22086.93|22154.25|22074.25|10
1738466420000|2025-02-02 03:20:20|22167.24|22087.24|22165.6|22085.6|22169.23|22089.23|22165.6|22085.6|10
1738466430000|2025-02-02 03:20:30|22167.94|22087.94|22167.03|22087.03|22169.74|22089.74|22165.69|22085.69|10
1738466440000|2025-02-02 03:20:40|22166.41|22086.41|22153.4|22073.4|22166.41|22086.41|22153.4|22073.4|10
1738466450000|2025-02-02 03:20:50|22152.09|22072.09|22140.27|22060.27|22152.09|22072.09|22140.27|22060.27|10
1738466460000|2025-02-02 03:21:00|22138.33|22058.33|22125.31|22045.31|22138.33|22058.33|22125.31|22045.31|10
1738466470000|2025-02-02 03:21:10|22123.19|22043.19|22116.56|22036.56|22123.19|22043.19|22116.56|22036.56|10
1738466480000|2025-02-02 03:21:20|22114.7|22034.7|22103.36|22023.36|22114.7|22034.7|22103.36|22023.36|10
1738466490000|2025-02-02 03:21:30|22103.87|22023.87|22101.14|22021.14|22104.81|22024.81|22096.67|22016.67|10
1738466500000|2025-02-02 03:21:40|22101.27|22021.27|22100.91|22020.91|22103.3|22023.3|22100.91|22020.91|10
1738466510000|2025-02-02 03:21:50|22100.65|22020.65|22101.3|22021.3|22101.31|22021.31|22100.59|22020.59|10
1738466520000|2025-02-02 03:22:00|22102.31|22022.31|22098.04|22018.04|22102.31|22022.31|22097.92|22017.92|10
1738466530000|2025-02-02 03:22:10|22097.48|22017.48|22093.29|22013.29|22097.48|22017.48|22092.9|22012.9|10
1738466540000|2025-02-02 03:22:20|22093.23|22013.23|22097.34|22017.34|22097.34|22017.34|22093.23|22013.23|10
1738466550000|2025-02-02 03:22:30|22098.01|22018.01|22102.25|22022.25|22102.56|22022.56|22098.01|22018.01|10
1738466560000|2025-02-02 03:22:40|22101.71|22021.71|22099.07|22019.07|22101.71|22021.71|22098.52|22018.52|10
1738466570000|2025-02-02 03:22:50|22099.46|22019.46|22093.91|22013.91|22099.59|22019.59|22093.56|22013.56|10
1738466580000|2025-02-02 03:23:00|22093.02|22013.02|22088.48|22008.48|22093.02|22013.02|22086.53|22006.53|10
1738466590000|2025-02-02 03:23:10|22088.34|22008.34|22094.28|22014.28|22094.28|22014.28|22088.34|22008.34|10
1738466600000|2025-02-02 03:23:20|22093.23|22013.23|22092.61|22012.61|22093.53|22013.53|22092.61|22012.61|10
1738466610000|2025-02-02 03:23:30|22092.76|22012.76|22091.38|22011.38|22093.46|22013.46|22091.38|22011.38|9
1738466620000|2025-02-02 03:23:40|22091.58|22011.58|22092.48|22012.48|22093.42|22013.42|22090.89|22010.89|10
1738466630000|2025-02-02 03:23:50|22092.39|22012.39|22082.49|22002.49|22092.5|22012.5|22080.93|22000.93|10
1738466640000|2025-02-02 03:24:00|22081.94|22001.94|22073.97|21993.97|22081.94|22001.94|22073.1|21993.1|10
1738466650000|2025-02-02 03:24:10|22074.05|21994.05|22076.76|21996.76|22076.76|21996.76|22074.05|21994.05|10
1738466660000|2025-02-02 03:24:20|22077|21997|22075.94|21995.94|22077.17|21997.17|22075.94|21995.94|10
1738466670000|2025-02-02 03:24:30|22076.07|21996.07|22074.63|21994.63|22076.13|21996.13|22074.48|21994.48|10
1738466680000|2025-02-02 03:24:40|22074.41|21994.41|22077.93|21997.93|22077.93|21997.93|22074.2|21994.2|10
1738466690000|2025-02-02 03:24:50|22077.32|21997.32|22073.91|21993.91|22077.32|21997.32|22073.89|21993.89|10
1738466700000|2025-02-02 03:25:00|22074.21|21994.21|22076.72|21996.72|22076.72|21996.72|22073.34|21993.34|10
1738466710000|2025-02-02 03:25:10|22076.99|21996.99|22079.13|21999.13|22079.13|21999.13|22076.99|21996.99|9
1738466720000|2025-02-02 03:25:20|22079.58|21999.58|22080.17|22000.17|22081.81|22001.81|22079.53|21999.53|10
1738466730000|2025-02-02 03:25:30|22079.86|21999.86|22075.34|21995.34|22079.86|21999.86|22075.34|21995.34|10
1738466740000|2025-02-02 03:25:40|22074.02|21994.02|22066.29|21986.29|22074.02|21994.02|22066.29|21986.29|10
1738466750000|2025-02-02 03:25:50|22065.46|21985.46|22057.84|21977.84|22065.46|21985.46|22057.84|21977.84|10
1738466760000|2025-02-02 03:26:00|22057.17|21977.17|22060.75|21980.75|22061.3|21981.3|22053.97|21973.97|10
1738466770000|2025-02-02 03:26:10|22060.87|21980.87|22062.4|21982.4|22063.33|21983.33|22060.87|21980.87|10
1738466780000|2025-02-02 03:26:20|22063.72|21983.72|22065.34|21985.34|22065.67|21985.67|22062.02|21982.02|10
1738466790000|2025-02-02 03:26:30|22063.72|21983.72|22065.88|21985.88|22066.07|21986.07|22062.89|21982.89|10
1738466800000|2025-02-02 03:26:40|22066.81|21986.81|22064.81|21984.81|22067.51|21987.51|22064.02|21984.02|10
1738466810000|2025-02-02 03:26:50|22064.9|21984.9|22057.68|21977.68|22066.3|21986.3|22057.68|21977.68|10
1738466820000|2025-02-02 03:27:00|22058.19|21978.19|22058.9|21978.9|22061.78|21981.78|22057.31|21977.31|10
1738466830000|2025-02-02 03:27:10|22058.59|21978.59|22061.88|21981.88|22062|21982|22058.59|21978.59|10
1738466840000|2025-02-02 03:27:20|22062.04|21982.04|22061.67|21981.67|22063.08|21983.08|22061.59|21981.59|10
1738466850000|2025-02-02 03:27:30|22061.56|21981.56|22055.6|21975.6|22061.56|21981.56|22055.58|21975.58|10
1738466860000|2025-02-02 03:27:40|22055.63|21975.63|22062.32|21982.32|22062.32|21982.32|22055.14|21975.14|10
1738466870000|2025-02-02 03:27:50|22062.34|21982.34|22058.09|21978.09|22062.34|21982.34|22058.09|21978.09|10
1738466880000|2025-02-02 03:28:00|22057.08|21977.08|22053.37|21973.37|22057.34|21977.34|22053.15|21973.15|10
1738466890000|2025-02-02 03:28:10|22053.41|21973.41|22046.45|21966.45|22053.66|21973.66|22046.45|21966.45|10
1738466900000|2025-02-02 03:28:20|22046.53|21966.53|22044.38|21964.38|22046.95|21966.95|22044.38|21964.38|10
1738466910000|2025-02-02 03:28:30|22043.3|21963.3|22032.95|21952.95|22043.3|21963.3|22032.95|21952.95|10
1738466920000|2025-02-02 03:28:40|22032.54|21952.54|22023.2|21943.2|22032.54|21952.54|22021.58|21941.58|10
1738466930000|2025-02-02 03:28:50|22023.81|21943.81|22024.82|21944.82|22027.4|21947.4|22023.81|21943.81|10
1738466940000|2025-02-02 03:29:00|22024.25|21944.25|22014.89|21934.89|22024.92|21944.92|22014.89|21934.89|10
1738466950000|2025-02-02 03:29:10|22014.01|21934.01|22014.17|21934.17|22014.56|21934.56|22011.27|21931.27|10
1738466960000|2025-02-02 03:29:20|22014.32|21934.32|22032.41|21952.41|22032.41|21952.41|22014.26|21934.26|10
1738466970000|2025-02-02 03:29:30|22031.38|21951.38|22038.96|21958.96|22040.33|21960.33|22031.38|21951.38|10
1738466980000|2025-02-02 03:29:40|22039.29|21959.29|22045.49|21965.49|22045.49|21965.49|22039.29|21959.29|10
1738466990000|2025-02-02 03:29:50|22046.98|21966.98|22045.69|21965.69|22050.23|21970.23|22045.69|21965.69|10
1738467000000|2025-02-02 03:30:00|22045.49|21965.49|22033.87|21953.87|22045.49|21965.49|22033.53|21953.53|10
1738467010000|2025-02-02 03:30:10|22033.01|21953.01|22027.92|21947.92|22033.01|21953.01|22026.76|21946.76|10
1738467020000|2025-02-02 03:30:20|22026.67|21946.67|22034.48|21954.48|22034.48|21954.48|22026.14|21946.14|9
1738467030000|2025-02-02 03:30:30|22034.57|21954.57|22038.27|21958.27|22038.27|21958.27|22034.57|21954.57|10
1738467040000|2025-02-02 03:30:40|22037.11|21957.11|22038.65|21958.65|22038.65|21958.65|22035.86|21955.86|10
1738467050000|2025-02-02 03:30:50|22037.88|21957.88|22023.48|21943.48|22037.88|21957.88|22023.48|21943.48|10
1738467060000|2025-02-02 03:31:00|22023.37|21943.37|22021.34|21941.34|22023.65|21943.65|22015.04|21935.04|10
1738467070000|2025-02-02 03:31:10|22023.71|21943.71|22026.01|21946.01|22026.87|21946.87|22023.71|21943.71|10
1738467080000|2025-02-02 03:31:20|22025.29|21945.29|22020.16|21940.16|22025.29|21945.29|22019.8|21939.8|10
1738467090000|2025-02-02 03:31:30|22020.39|21940.39|22031.9|21951.9|22031.9|21951.9|22020.39|21940.39|10
1738467100000|2025-02-02 03:31:40|22033.49|21953.49|22044.29|21964.29|22044.94|21964.94|22033.49|21953.49|10
1738467110000|2025-02-02 03:31:50|22044.44|21964.44|22043.02|21963.02|22044.44|21964.44|22041.3|21961.3|10
1738467120000|2025-02-02 03:32:00|22042.06|21962.06|22034.5|21954.5|22042.06|21962.06|22034.46|21954.46|10
1738467130000|2025-02-02 03:32:10|22034.63|21954.63|22042.36|21962.36|22042.36|21962.36|22034.63|21954.63|10
1738467140000|2025-02-02 03:32:20|22042.77|21962.77|22053.33|21973.33|22053.33|21973.33|22042.77|21962.77|10
1738467150000|2025-02-02 03:32:30|22051.7|21971.7|22065.73|21985.73|22065.73|21985.73|22051.7|21971.7|10
1738467160000|2025-02-02 03:32:40|22067.98|21987.98|22078.97|21998.97|22078.97|21998.97|22067.98|21987.98|10
1738467170000|2025-02-02 03:32:50|22078.83|21998.83|22081.12|22001.12|22081.12|22001.12|22077.68|21997.68|10
1738467180000|2025-02-02 03:33:00|22081.88|22001.88|22074.95|21994.95|22082.02|22002.02|22074.95|21994.95|10
1738467190000|2025-02-02 03:33:10|22073.64|21993.64|22075.16|21995.16|22075.16|21995.16|22064.75|21984.75|10
1738467200000|2025-02-02 03:33:20|22076.46|21996.46|22088.98|22008.98|22088.98|22008.98|22076.46|21996.46|10
1738467210000|2025-02-02 03:33:30|22085.58|22005.58|22084.95|22004.95|22086.55|22006.55|22081.42|22001.42|10
1738467220000|2025-02-02 03:33:40|22084.2|22004.2|22081.38|22001.38|22084.68|22004.68|22079.58|21999.58|10
1738467230000|2025-02-02 03:33:50|22080.97|22000.97|22086.44|22006.44|22086.44|22006.44|22080.43|22000.43|10
1738467240000|2025-02-02 03:34:00|22087.93|22007.93|22090.39|22010.39|22090.72|22010.72|22087.93|22007.93|10
1738467250000|2025-02-02 03:34:10|22090.09|22010.09|22092.89|22012.89|22092.89|22012.89|22090.09|22010.09|10
1738467260000|2025-02-02 03:34:20|22093.74|22013.74|22083.37|22003.37|22096.35|22016.35|22083.37|22003.37|10
1738467270000|2025-02-02 03:34:30|22085.97|22005.97|22092.6|22012.6|22092.6|22012.6|22085.45|22005.45|10
1738467280000|2025-02-02 03:34:40|22093.19|22013.19|22072.33|21992.33|22093.19|22013.19|22072.33|21992.33|10
1738467290000|2025-02-02 03:34:50|22072.28|21992.28|22068|21988|22072.28|21992.28|22066.04|21986.04|10
1738467300000|2025-02-02 03:35:00|22070.51|21990.51|22090.11|22010.11|22090.11|22010.11|22070.51|21990.51|10
1738467310000|2025-02-02 03:35:10|22090.67|22010.67|22104.28|22024.28|22104.28|22024.28|22090.67|22010.67|10
1738467320000|2025-02-02 03:35:20|22104.65|22024.65|22105.94|22025.94|22105.94|22025.94|22104.2|22024.2|10
1738467330000|2025-02-02 03:35:30|22106.62|22026.62|22114.01|22034.01|22114.6|22034.6|22106.62|22026.62|10
1738467340000|2025-02-02 03:35:40|22114.27|22034.27|22112.6|22032.6|22116.68|22036.68|22112.6|22032.6|10
1738467350000|2025-02-02 03:35:50|22110.94|22030.94|22105.44|22025.44|22110.94|22030.94|22105.44|22025.44|10
1738467360000|2025-02-02 03:36:00|22103.74|22023.74|22102.66|22022.66|22109.5|22029.5|22101.54|22021.54|10
1738467370000|2025-02-02 03:36:10|22101.59|22021.59|22110.59|22030.59|22110.59|22030.59|22101.59|22021.59|10
1738467380000|2025-02-02 03:36:20|22111.25|22031.25|22118.55|22038.55|22119.33|22039.33|22111.25|22031.25|10
1738467390000|2025-02-02 03:36:30|22118.7|22038.7|22110.43|22030.43|22120.26|22040.26|22110.43|22030.43|10
1738467400000|2025-02-02 03:36:40|22108.75|22028.75|22113.3|22033.3|22113.3|22033.3|22108.23|22028.23|10
1738467410000|2025-02-02 03:36:50|22118.24|22038.24|22124.18|22044.18|22124.18|22044.18|22118.24|22038.24|10
1738467420000|2025-02-02 03:37:00|22124.23|22044.23|22115.81|22035.81|22124.23|22044.23|22115.81|22035.81|10
1738467430000|2025-02-02 03:37:10|22115.25|22035.25|22111.44|22031.44|22115.25|22035.25|22110.66|22030.66|10
1738467440000|2025-02-02 03:37:20|22109.86|22029.86|22116.33|22036.33|22116.33|22036.33|22109.09|22029.09|10
1738467450000|2025-02-02 03:37:30|22116.49|22036.49|22120.22|22040.22|22123.26|22043.26|22116.49|22036.49|10
1738467460000|2025-02-02 03:37:40|22121.13|22041.13|22110.28|22030.28|22121.13|22041.13|22110.28|22030.28|10
1738467470000|2025-02-02 03:37:50|22111.21|22031.21|22117.46|22037.46|22117.74|22037.74|22111.21|22031.21|10
1738467480000|2025-02-02 03:38:00|22118.47|22038.47|22119.16|22039.16|22123.16|22043.16|22118.47|22038.47|10
1738467490000|2025-02-02 03:38:10|22118.18|22038.18|22116.41|22036.41|22118.18|22038.18|22112.84|22032.84|10
1738467500000|2025-02-02 03:38:20|22117.32|22037.32|22113.22|22033.22|22121.01|22041.01|22113.22|22033.22|10
1738467510000|2025-02-02 03:38:30|22109.02|22029.02|22105.94|22025.94|22109.02|22029.02|22104.8|22024.8|10
1738467520000|2025-02-02 03:38:40|22106.42|22026.42|22098.94|22018.94|22106.42|22026.42|22098.94|22018.94|10
1738467530000|2025-02-02 03:38:50|22099.8|22019.8|22098.38|22018.38|22100.02|22020.02|22098.38|22018.38|10
1738467540000|2025-02-02 03:39:00|22098.16|22018.16|22082.65|22002.65|22098.54|22018.54|22082.65|22002.65|10
1738467550000|2025-02-02 03:39:10|22079.09|21999.09|22074.54|21994.54|22079.09|21999.09|22073.49|21993.49|10
1738467560000|2025-02-02 03:39:20|22077.19|21997.19|22073.24|21993.24|22077.19|21997.19|22073.24|21993.24|10
1738467570000|2025-02-02 03:39:30|22072.54|21992.54|22086.02|22006.02|22086.02|22006.02|22068.43|21988.43|10
1738467580000|2025-02-02 03:39:40|22087.4|22007.4|22097.22|22017.22|22097.46|22017.46|22087.02|22007.02|10
1738467590000|2025-02-02 03:39:50|22098.57|22018.57|22092.52|22012.52|22099.01|22019.01|22092.52|22012.52|10
1738467600000|2025-02-02 03:40:00|22091.1|22011.1|22081.87|22001.87|22091.1|22011.1|22081.87|22001.87|10
1738467610000|2025-02-02 03:40:10|22079.74|21999.74|22070.19|21990.19|22079.74|21999.74|22070.19|21990.19|10
1738467620000|2025-02-02 03:40:20|22068.06|21988.06|22056.28|21976.28|22068.06|21988.06|22056.28|21976.28|10
1738467630000|2025-02-02 03:40:30|22057.04|21977.04|22054.59|21974.59|22058.2|21978.2|22054.44|21974.44|10
1738467640000|2025-02-02 03:40:40|22054.94|21974.94|22053.46|21973.46|22057.22|21977.22|22052.53|21972.53|10
1738467650000|2025-02-02 03:40:50|22053.54|21973.54|22050.49|21970.49|22053.54|21973.54|22049.63|21969.63|10
1738467660000|2025-02-02 03:41:00|22049.67|21969.67|22051.11|21971.11|22051.11|21971.11|22047.81|21967.81|10
1738467670000|2025-02-02 03:41:10|22051.09|21971.09|22048.2|21968.2|22051.09|21971.09|22047.87|21967.87|10
1738467680000|2025-02-02 03:41:20|22048.52|21968.52|22051.25|21971.25|22051.69|21971.69|22048.44|21968.44|10
1738467690000|2025-02-02 03:41:30|22050.32|21970.32|22051.45|21971.45|22052.1|21972.1|22049.74|21969.74|10
1738467700000|2025-02-02 03:41:40|22051.5|21971.5|22062.57|21982.57|22062.57|21982.57|22051.5|21971.5|9
1738467710000|2025-02-02 03:41:50|22062.97|21982.97|22058.92|21978.92|22062.97|21982.97|22058.92|21978.92|10
1738467720000|2025-02-02 03:42:00|22058.07|21978.07|22057.84|21977.84|22061.19|21981.19|22057.84|21977.84|10
1738467730000|2025-02-02 03:42:10|22058.7|21978.7|22056.46|21976.46|22058.88|21978.88|22056.46|21976.46|10
1738467740000|2025-02-02 03:42:20|22055.89|21975.89|22055.94|21975.94|22057.68|21977.68|22055.76|21975.76|10
1738467750000|2025-02-02 03:42:30|22056.14|21976.14|22059.71|21979.71|22059.71|21979.71|22055.81|21975.81|10
1738467760000|2025-02-02 03:42:40|22059.85|21979.85|22060.53|21980.53|22061.21|21981.21|22058.82|21978.82|10
1738467770000|2025-02-02 03:42:50|22060.44|21980.44|22063.43|21983.43|22064.52|21984.52|22060.44|21980.44|10
1738467780000|2025-02-02 03:43:00|22063.51|21983.51|22062.83|21982.83|22064.37|21984.37|22062.32|21982.32|10
1738467790000|2025-02-02 03:43:10|22061.71|21981.71|22064.64|21984.64|22066.22|21986.22|22061.71|21981.71|10
1738467800000|2025-02-02 03:43:20|22065.8|21985.8|22069.22|21989.22|22069.22|21989.22|22065.11|21985.11|10
1738467810000|2025-02-02 03:43:30|22069.42|21989.42|22064.74|21984.74|22069.61|21989.61|22064.74|21984.74|10
1738467820000|2025-02-02 03:43:40|22064.79|21984.79|22058.21|21978.21|22064.79|21984.79|22058.21|21978.21|10
1738467830000|2025-02-02 03:43:50|22054.64|21974.64|22045.41|21965.41|22054.9|21974.9|22045.35|21965.35|10
1738467840000|2025-02-02 03:44:00|22044.99|21964.99|22046.15|21966.15|22046.62|21966.62|22044.7|21964.7|10
1738467850000|2025-02-02 03:44:10|22046.03|21966.03|22041.63|21961.63|22046.03|21966.03|22040.7|21960.7|10
1738467860000|2025-02-02 03:44:20|22041.05|21961.05|22042.66|21962.66|22044.37|21964.37|22041.05|21961.05|10
1738467870000|2025-02-02 03:44:30|22042.3|21962.3|22039.39|21959.39|22042.3|21962.3|22037.74|21957.74|10
1738467880000|2025-02-02 03:44:40|22039.86|21959.86|22044.26|21964.26|22044.26|21964.26|22039.02|21959.02|10
1738467890000|2025-02-02 03:44:50|22045.16|21965.16|22052.46|21972.46|22052.46|21972.46|22045.08|21965.08|10
1738467900000|2025-02-02 03:45:00|22054.47|21974.47|22053.82|21973.82|22055.58|21975.58|22053.35|21973.35|10
1738467910000|2025-02-02 03:45:10|22054.26|21974.26|22045.26|21965.26|22054.52|21974.52|22045.26|21965.26|10
1738467920000|2025-02-02 03:45:20|22044.07|21964.07|22038.25|21958.25|22044.07|21964.07|22038.25|21958.25|10
1738467930000|2025-02-02 03:45:30|22037.17|21957.17|22029.92|21949.92|22037.36|21957.36|22029.92|21949.92|10
1738467940000|2025-02-02 03:45:40|22029.94|21949.94|22034.49|21954.49|22035.05|21955.05|22028.69|21948.69|10
1738467950000|2025-02-02 03:45:50|22034.93|21954.93|22038.27|21958.27|22038.27|21958.27|22034.93|21954.93|10
1738467960000|2025-02-02 03:46:00|22038.4|21958.4|22044.26|21964.26|22045.92|21965.92|22038.4|21958.4|10
1738467970000|2025-02-02 03:46:10|22044.23|21964.23|22048.58|21968.58|22048.77|21968.77|22044.23|21964.23|10
1738467980000|2025-02-02 03:46:20|22048.98|21968.98|22047.29|21967.29|22050.07|21970.07|22047.29|21967.29|10
1738467990000|2025-02-02 03:46:30|22045.98|21965.98|22055.87|21975.87|22055.87|21975.87|22045.77|21965.77|10
1738468000000|2025-02-02 03:46:40|22057.73|21977.73|22060.63|21980.63|22060.63|21980.63|22056.47|21976.47|10
1738468010000|2025-02-02 03:46:50|22060.79|21980.79|22066.36|21986.36|22066.57|21986.57|22060.79|21980.79|9
1738468020000|2025-02-02 03:47:00|22068.11|21988.11|22085.6|22005.6|22085.6|22005.6|22068.11|21988.11|10
1738468030000|2025-02-02 03:47:10|22087.29|22007.29|22099.71|22019.71|22099.71|22019.71|22087.29|22007.29|10
1738468040000|2025-02-02 03:47:20|22100.41|22020.41|22096.61|22016.61|22103.5|22023.5|22096.61|22016.61|10
1738468050000|2025-02-02 03:47:30|22096.36|22016.36|22084.69|22004.69|22096.36|22016.36|22084.69|22004.69|9
1738468060000|2025-02-02 03:47:40|22084.53|22004.53|22082.9|22002.9|22084.85|22004.85|22081.53|22001.53|10
1738468070000|2025-02-02 03:47:50|22084.75|22004.75|22092.68|22012.68|22092.68|22012.68|22084.75|22004.75|10
1738468080000|2025-02-02 03:48:00|22093.21|22013.21|22099.38|22019.38|22099.38|22019.38|22093.21|22013.21|10
1738468090000|2025-02-02 03:48:10|22103.47|22023.47|22106.85|22026.85|22108.07|22028.07|22103.47|22023.47|10
1738468100000|2025-02-02 03:48:20|22107.9|22027.9|22108.16|22028.16|22109.03|22029.03|22107.04|22027.04|10
1738468110000|2025-02-02 03:48:30|22108.38|22028.38|22114.42|22034.42|22114.42|22034.42|22108.38|22028.38|10
1738468120000|2025-02-02 03:48:40|22114.24|22034.24|22106.75|22026.75|22114.24|22034.24|22106.08|22026.08|10
1738468130000|2025-02-02 03:48:50|22106.54|22026.54|22098.33|22018.33|22106.54|22026.54|22098.33|22018.33|9
1738468140000|2025-02-02 03:49:00|22095.25|22015.25|22088.74|22008.74|22095.25|22015.25|22088.74|22008.74|10
1738468150000|2025-02-02 03:49:10|22089.11|22009.11|22083.42|22003.42|22089.11|22009.11|22083.42|22003.42|10
1738468160000|2025-02-02 03:49:20|22084.64|22004.64|22082.24|22002.24|22086.66|22006.66|22082.01|22002.01|10
1738468170000|2025-02-02 03:49:30|22082.9|22002.9|22083.95|22003.95|22083.95|22003.95|22082.9|22002.9|9
1738468180000|2025-02-02 03:49:40|22084.26|22004.26|22080.19|22000.19|22086.82|22006.82|22080.19|22000.19|10
1738468190000|2025-02-02 03:49:50|22080.23|22000.23|22075.29|21995.29|22080.23|22000.23|22075.29|21995.29|10
1738468200000|2025-02-02 03:50:00|22075.38|21995.38|22067.9|21987.9|22075.38|21995.38|22067.43|21987.43|10
1738468210000|2025-02-02 03:50:10|22067.98|21987.98|22070.54|21990.54|22070.7|21990.7|22065.7|21985.7|10
1738468220000|2025-02-02 03:50:20|22071.34|21991.34|22076.93|21996.93|22077.71|21997.71|22070.65|21990.65|9
1738468230000|2025-02-02 03:50:30|22077.51|21997.51|22078.19|21998.19|22079.95|21999.95|22077.51|21997.51|10
1738468240000|2025-02-02 03:50:40|22078.05|21998.05|22082.65|22002.65|22083.94|22003.94|22078.05|21998.05|10
1738468250000|2025-02-02 03:50:50|22082.86|22002.86|22088.12|22008.12|22088.12|22008.12|22082.86|22002.86|10
1738468260000|2025-02-02 03:51:00|22088.24|22008.24|22092.86|22012.86|22093.02|22013.02|22086.96|22006.96|10
1738468270000|2025-02-02 03:51:10|22095.65|22015.65|22097.29|22017.29|22097.83|22017.83|22095.55|22015.55|10
1738468280000|2025-02-02 03:51:20|22096.28|22016.28|22095.57|22015.57|22096.45|22016.45|22095|22015|10
1738468290000|2025-02-02 03:51:30|22095.52|22015.52|22086.7|22006.7|22096.24|22016.24|22086.7|22006.7|10
1738468300000|2025-02-02 03:51:40|22085.27|22005.27|22082.59|22002.59|22085.47|22005.47|22082.59|22002.59|10
1738468310000|2025-02-02 03:51:50|22083.66|22003.66|22084.44|22004.44|22086.35|22006.35|22083.66|22003.66|10
1738468320000|2025-02-02 03:52:00|22084.68|22004.68|22083.81|22003.81|22084.76|22004.76|22083.72|22003.72|9
1738468330000|2025-02-02 03:52:10|22081.46|22001.46|22071.19|21991.19|22081.46|22001.46|22071.19|21991.19|10
1738468340000|2025-02-02 03:52:20|22069.86|21989.86|22067.15|21987.15|22071.62|21991.62|22067.15|21987.15|10
1738468350000|2025-02-02 03:52:30|22064.72|21984.72|22053.72|21973.72|22064.72|21984.72|22052.57|21972.57|10
1738468360000|2025-02-02 03:52:40|22053.74|21973.74|22055.12|21975.12|22056.23|21976.23|22053.74|21973.74|10
1738468370000|2025-02-02 03:52:50|22054.98|21974.98|22057|21977|22057|21977|22054.65|21974.65|10
1738468380000|2025-02-02 03:53:00|22057.1|21977.1|22065.18|21985.18|22065.18|21985.18|22057.1|21977.1|9
1738468390000|2025-02-02 03:53:10|22066.55|21986.55|22068.53|21988.53|22068.86|21988.86|22066.55|21986.55|9
1738468400000|2025-02-02 03:53:20|22069.64|21989.64|22066.04|21986.04|22069.64|21989.64|22066.04|21986.04|10
1738468410000|2025-02-02 03:53:30|22066.97|21986.97|22069.56|21989.56|22069.56|21989.56|22066.97|21986.97|10
1738468420000|2025-02-02 03:53:40|22069.44|21989.44|22069.6|21989.6|22071.55|21991.55|22069.44|21989.44|10
1738468430000|2025-02-02 03:53:50|22070.21|21990.21|22068.11|21988.11|22070.86|21990.86|22067.87|21987.87|9
1738468440000|2025-02-02 03:54:00|22068.29|21988.29|22063.77|21983.77|22068.29|21988.29|22063.77|21983.77|10
1738468450000|2025-02-02 03:54:10|22063.75|21983.75|22056.74|21976.74|22063.75|21983.75|22056.74|21976.74|10
1738468460000|2025-02-02 03:54:20|22056.2|21976.2|22053.99|21973.99|22056.2|21976.2|22053.99|21973.99|9
1738468470000|2025-02-02 03:54:30|22053.75|21973.75|22045.68|21965.68|22053.75|21973.75|22045.68|21965.68|10
1738468480000|2025-02-02 03:54:40|22044.19|21964.19|22040.56|21960.56|22044.19|21964.19|22040.56|21960.56|10
1738468490000|2025-02-02 03:54:50|22039.89|21959.89|22040.57|21960.57|22040.84|21960.84|22039.89|21959.89|10
1738468500000|2025-02-02 03:55:00|22039.38|21959.38|22032.07|21952.07|22041.49|21961.49|22032.07|21952.07|10
1738468510000|2025-02-02 03:55:10|22032.06|21952.06|22027.75|21947.75|22033.12|21953.12|22027.75|21947.75|9
1738468520000|2025-02-02 03:55:20|22027.81|21947.81|22024.17|21944.17|22027.81|21947.81|22022.99|21942.99|10
1738468530000|2025-02-02 03:55:30|22024.31|21944.31|22021.54|21941.54|22024.31|21944.31|22020.96|21940.96|10
1738468540000|2025-02-02 03:55:40|22021.74|21941.74|22008.8|21928.8|22021.74|21941.74|22008.74|21928.74|10
1738468550000|2025-02-02 03:55:50|22008.59|21928.59|22002.75|21922.75|22008.59|21928.59|22002.75|21922.75|10
1738468560000|2025-02-02 03:56:00|22002.63|21922.63|21991.06|21911.06|22002.63|21922.63|21991.03|21911.03|10
1738468570000|2025-02-02 03:56:10|21991.63|21911.63|21984.06|21904.06|21992.56|21912.56|21984.06|21904.06|10
1738468580000|2025-02-02 03:56:20|21982.06|21902.06|21976.11|21896.11|21982.56|21902.56|21976.11|21896.11|10
1738468590000|2025-02-02 03:56:30|21973.4|21893.4|21971.5|21891.5|21973.43|21893.43|21971.38|21891.38|10
1738468600000|2025-02-02 03:56:40|21971.82|21891.82|21970.07|21890.07|21971.82|21891.82|21970.05|21890.05|10
1738468610000|2025-02-02 03:56:50|21969.8|21889.8|21964.23|21884.23|21969.8|21889.8|21964.23|21884.23|10
1738468620000|2025-02-02 03:57:00|21964.1|21884.1|21972.13|21892.13|21972.89|21892.89|21964.1|21884.1|10
1738468630000|2025-02-02 03:57:10|21971.01|21891.01|21965.13|21885.13|21971.13|21891.13|21965.13|21885.13|9
1738468640000|2025-02-02 03:57:20|21962.19|21882.19|21947.6|21867.6|21962.19|21882.19|21947.6|21867.6|10
1738468650000|2025-02-02 03:57:30|21947.24|21867.24|21949.91|21869.91|21950.31|21870.31|21945.14|21865.14|10
1738468660000|2025-02-02 03:57:40|21948.98|21868.98|21950.24|21870.24|21951.9|21871.9|21948.37|21868.37|10
1738468670000|2025-02-02 03:57:50|21948.74|21868.74|21950.82|21870.82|21951.01|21871.01|21948.74|21868.74|10
1738468680000|2025-02-02 03:58:00|21950.64|21870.64|21952.97|21872.97|21952.97|21872.97|21949|21869|10
1738468690000|2025-02-02 03:58:10|21954.25|21874.25|21953.22|21873.22|21954.68|21874.68|21953.05|21873.05|10
1738468700000|2025-02-02 03:58:20|21953.27|21873.27|21955.86|21875.86|21957.67|21877.67|21953.27|21873.27|10
1738468710000|2025-02-02 03:58:30|21954.42|21874.42|21956.14|21876.14|21957.54|21877.54|21954.42|21874.42|10
1738468720000|2025-02-02 03:58:40|21954.52|21874.52|21949.06|21869.06|21954.52|21874.52|21948.45|21868.45|10
1738468730000|2025-02-02 03:58:50|21949.15|21869.15|21944.5|21864.5|21949.15|21869.15|21944.5|21864.5|10
1738468740000|2025-02-02 03:59:00|21944.3|21864.3|21938.5|21858.5|21944.3|21864.3|21938.5|21858.5|9
1738468750000|2025-02-02 03:59:10|21937.7|21857.7|21937.05|21857.05|21937.74|21857.74|21935.85|21855.85|10
1738468760000|2025-02-02 03:59:20|21936.94|21856.94|21939.69|21859.69|21941.03|21861.03|21936.94|21856.94|10
1738468770000|2025-02-02 03:59:30|21938.95|21858.95|21937.36|21857.36|21939.04|21859.04|21936.34|21856.34|10
1738468780000|2025-02-02 03:59:40|21938.63|21858.63|21945.69|21865.69|21951.78|21871.78|21938.63|21858.63|10
1738468790000|2025-02-02 03:59:50|21944.77|21864.77|21946.41|21866.41|21946.54|21866.54|21943.53|21863.53|10
1738468800000|2025-02-02 04:00:00|21946.81|21866.81|21952.15|21872.15|21952.15|21872.15|21946.81|21866.81|10
1738468810000|2025-02-02 04:00:10|21952.41|21872.41|21951.7|21871.7|21954.57|21874.57|21951.31|21871.31|10
1738468820000|2025-02-02 04:00:20|21948.88|21868.88|21945.36|21865.36|21948.88|21868.88|21943.85|21863.85|10
1738468830000|2025-02-02 04:00:30|21944.33|21864.33|21941.37|21861.37|21944.33|21864.33|21940.01|21860.01|10
1738468840000|2025-02-02 04:00:40|21944.13|21864.13|21934.4|21854.4|21944.13|21864.13|21934.4|21854.4|10
1738468850000|2025-02-02 04:00:50|21934.15|21854.15|21933.16|21853.16|21935.56|21855.56|21933.16|21853.16|10
1738468860000|2025-02-02 04:01:00|21933.41|21853.41|21933.26|21853.26|21933.41|21853.41|21930.45|21850.45|10
1738468870000|2025-02-02 04:01:10|21932.58|21852.58|21941.52|21861.52|21942.35|21862.35|21932.22|21852.22|10
1738468880000|2025-02-02 04:01:20|21946.05|21866.05|21953.66|21873.66|21953.66|21873.66|21946.05|21866.05|10
1738468890000|2025-02-02 04:01:30|21954.4|21874.4|21972.6|21892.6|21972.6|21892.6|21954.4|21874.4|10
1738468900000|2025-02-02 04:01:40|21972.27|21892.27|21983.7|21903.7|21983.7|21903.7|21972.27|21892.27|10
1738468910000|2025-02-02 04:01:50|21984.2|21904.2|21991.49|21911.49|21991.49|21911.49|21981.65|21901.65|10
1738468920000|2025-02-02 04:02:00|21992.17|21912.17|21996.14|21916.14|21996.78|21916.78|21992.17|21912.17|10
1738468930000|2025-02-02 04:02:10|21996.95|21916.95|21998.26|21918.26|21998.83|21918.83|21991.93|21911.93|10
1738468940000|2025-02-02 04:02:20|21998.84|21918.84|21998.59|21918.59|21999.39|21919.39|21994.34|21914.34|10
1738468950000|2025-02-02 04:02:30|21999.22|21919.22|21993.66|21913.66|21999.22|21919.22|21993.09|21913.09|9
1738468960000|2025-02-02 04:02:40|21996.16|21916.16|21995.66|21915.66|21996.93|21916.93|21993.75|21913.75|10
1738468970000|2025-02-02 04:02:50|21996.51|21916.51|21990.01|21910.01|21996.51|21916.51|21989.06|21909.06|10
1738468980000|2025-02-02 04:03:00|21989.67|21909.67|21986.68|21906.68|21989.67|21909.67|21984.76|21904.76|10
1738468990000|2025-02-02 04:03:10|21987.85|21907.85|22002.52|21922.52|22002.52|21922.52|21987.73|21907.73|10
1738469000000|2025-02-02 04:03:20|22004.52|21924.52|22007.3|21927.3|22007.64|21927.64|22004.47|21924.47|10
1738469010000|2025-02-02 04:03:30|22007.91|21927.91|21998.85|21918.85|22009.02|21929.02|21998.64|21918.64|10
1738469020000|2025-02-02 04:03:40|21999.15|21919.15|22000.28|21920.28|22002.1|21922.1|21999.15|21919.15|10
1738469030000|2025-02-02 04:03:50|21999.52|21919.52|21991.35|21911.35|21999.52|21919.52|21991.35|21911.35|10
1738469040000|2025-02-02 04:04:00|21990.09|21910.09|21977.93|21897.93|21990.09|21910.09|21977.93|21897.93|10
1738469050000|2025-02-02 04:04:10|21978.32|21898.32|21980.24|21900.24|21980.93|21900.93|21976.69|21896.69|10
1738469060000|2025-02-02 04:04:20|21979.6|21899.6|21970.03|21890.03|21980.12|21900.12|21970.03|21890.03|10
1738469070000|2025-02-02 04:04:30|21966.63|21886.63|21958.37|21878.37|21967.66|21887.66|21958.37|21878.37|10
1738469080000|2025-02-02 04:04:40|21957.9|21877.9|21944.52|21864.52|21957.9|21877.9|21944.52|21864.52|10
1738469090000|2025-02-02 04:04:50|21944.3|21864.3|21943.47|21863.47|21944.56|21864.56|21943.27|21863.27|10
1738469100000|2025-02-02 04:05:00|21943.67|21863.67|21938.41|21858.41|21944.15|21864.15|21936.12|21856.12|10
1738469110000|2025-02-02 04:05:10|21940.86|21860.86|21940.07|21860.07|21941.4|21861.4|21939.26|21859.26|9
1738469120000|2025-02-02 04:05:20|21941.18|21861.18|21952.06|21872.06|21952.06|21872.06|21941.18|21861.18|10
1738469130000|2025-02-02 04:05:30|21956.45|21876.45|21962.25|21882.25|21962.89|21882.89|21956.45|21876.45|10
1738469140000|2025-02-02 04:05:40|21962.06|21882.06|21967.24|21887.24|21967.24|21887.24|21962.06|21882.06|10
1738469150000|2025-02-02 04:05:50|21966.13|21886.13|21956.43|21876.43|21966.13|21886.13|21956.43|21876.43|9
1738469160000|2025-02-02 04:06:00|21954.27|21874.27|21963.49|21883.49|21963.49|21883.49|21953.39|21873.39|10
1738469170000|2025-02-02 04:06:10|21963.68|21883.68|21963.09|21883.09|21965.51|21885.51|21963.09|21883.09|10
1738469180000|2025-02-02 04:06:20|21962.9|21882.9|21956.59|21876.59|21962.9|21882.9|21955.99|21875.99|10
1738469190000|2025-02-02 04:06:30|21957.58|21877.58|21964.61|21884.61|21964.61|21884.61|21957.58|21877.58|10
1738469200000|2025-02-02 04:06:40|21966|21886|21969.45|21889.45|21971.73|21891.73|21966|21886|10
1738469210000|2025-02-02 04:06:50|21971.61|21891.61|21973.39|21893.39|21974.57|21894.57|21971.61|21891.61|9
1738469220000|2025-02-02 04:07:00|21973.74|21893.74|21989.65|21909.65|21989.65|21909.65|21973.74|21893.74|10
1738469230000|2025-02-02 04:07:10|21989.22|21909.22|21993.63|21913.63|21993.63|21913.63|21985.91|21905.91|10
1738469240000|2025-02-02 04:07:20|21996.22|21916.22|22002.37|21922.37|22002.63|21922.63|21996.22|21916.22|10
1738469250000|2025-02-02 04:07:30|22002.13|21922.13|22014.12|21934.12|22014.12|21934.12|22001.2|21921.2|10
1738469260000|2025-02-02 04:07:40|22017.09|21937.09|22021.92|21941.92|22025.16|21945.16|22017.09|21937.09|10
1738469270000|2025-02-02 04:07:50|22022.34|21942.34|22020.45|21940.45|22023|21943|22018.65|21938.65|10
1738469280000|2025-02-02 04:08:00|22022.61|21942.61|22029.67|21949.67|22029.67|21949.67|22022.61|21942.61|10
1738469290000|2025-02-02 04:08:10|22031.02|21951.02|22040.94|21960.94|22040.94|21960.94|22031.02|21951.02|10
1738469300000|2025-02-02 04:08:20|22045.51|21965.51|22049.53|21969.53|22049.53|21969.53|22045.51|21965.51|10
1738469310000|2025-02-02 04:08:30|22049.91|21969.91|22050.88|21970.88|22052.27|21972.27|22048.27|21968.27|10
1738469320000|2025-02-02 04:08:40|22051.85|21971.85|22064|21984|22064.53|21984.53|22051.85|21971.85|10
1738469330000|2025-02-02 04:08:50|22066.67|21986.67|22080.47|22000.47|22081.21|22001.21|22066.67|21986.67|10
1738469340000|2025-02-02 04:09:00|22078.82|21998.82|22075.63|21995.63|22078.94|21998.94|22075.53|21995.53|10
1738469350000|2025-02-02 04:09:10|22072.7|21992.7|22063.83|21983.83|22072.7|21992.7|22063.75|21983.75|10
1738469360000|2025-02-02 04:09:20|22062.99|21982.99|22060.58|21980.58|22062.99|21982.99|22060.28|21980.28|10
1738469370000|2025-02-02 04:09:30|22060.88|21980.88|22073.38|21993.38|22073.38|21993.38|22060.88|21980.88|10
1738469380000|2025-02-02 04:09:40|22075.19|21995.19|22074.55|21994.55|22076.01|21996.01|22073.58|21993.58|10
1738469390000|2025-02-02 04:09:50|22073.71|21993.71|22074.52|21994.52|22075.03|21995.03|22072.23|21992.23|10
1738469400000|2025-02-02 04:10:00|22074.33|21994.33|22078.45|21998.45|22078.45|21998.45|22072.76|21992.76|10
1738469410000|2025-02-02 04:10:10|22078.65|21998.65|22077.82|21997.82|22080.05|22000.05|22077.77|21997.77|10
1738469420000|2025-02-02 04:10:20|22077.04|21997.04|22065.49|21985.49|22077.04|21997.04|22065.49|21985.49|10
1738469430000|2025-02-02 04:10:30|22062.56|21982.56|22054.06|21974.06|22062.56|21982.56|22053.32|21973.32|10
1738469440000|2025-02-02 04:10:40|22054.67|21974.67|22064.27|21984.27|22064.27|21984.27|22054.67|21974.67|10
1738469450000|2025-02-02 04:10:50|22063.06|21983.06|22063.83|21983.83|22064.88|21984.88|22062.47|21982.47|10
1738469460000|2025-02-02 04:11:00|22065.39|21985.39|22068.07|21988.07|22069.49|21989.49|22065.39|21985.39|9
1738469470000|2025-02-02 04:11:10|22067.15|21987.15|22056.64|21976.64|22067.19|21987.19|22056.64|21976.64|10
1738469480000|2025-02-02 04:11:20|22055.72|21975.72|22049.67|21969.67|22055.72|21975.72|22049.09|21969.09|9
1738469490000|2025-02-02 04:11:30|22050.55|21970.55|22055.27|21975.27|22055.35|21975.35|22050.55|21970.55|10
1738469500000|2025-02-02 04:11:40|22055.08|21975.08|22059.4|21979.4|22059.4|21979.4|22055.08|21975.08|10
1738469510000|2025-02-02 04:11:50|22059.75|21979.75|22058.26|21978.26|22060.6|21980.6|22057.73|21977.73|10
1738469520000|2025-02-02 04:12:00|22056.81|21976.81|22054.49|21974.49|22056.81|21976.81|22053.75|21973.75|9
1738469530000|2025-02-02 04:12:10|22053.52|21973.52|22056.44|21976.44|22056.44|21976.44|22053.52|21973.52|10
1738469540000|2025-02-02 04:12:20|22057.22|21977.22|22058.31|21978.31|22059.8|21979.8|22057.22|21977.22|10
1738469550000|2025-02-02 04:12:30|22059.12|21979.12|22059.09|21979.09|22059.49|21979.49|22057.3|21977.3|10
1738469560000|2025-02-02 04:12:40|22059.38|21979.38|22057.25|21977.25|22059.38|21979.38|22055.8|21975.8|9
1738469570000|2025-02-02 04:12:50|22056.45|21976.45|22050.79|21970.79|22056.45|21976.45|22050.79|21970.79|10
1738469580000|2025-02-02 04:13:00|22049.4|21969.4|22043.53|21963.53|22049.4|21969.4|22043.53|21963.53|10
1738469590000|2025-02-02 04:13:10|22042.08|21962.08|22046.8|21966.8|22046.8|21966.8|22041.75|21961.75|10
1738469600000|2025-02-02 04:13:20|22046.27|21966.27|22053.7|21973.7|22053.7|21973.7|22046.27|21966.27|10
1738469610000|2025-02-02 04:13:30|22055.69|21975.69|22061.84|21981.84|22061.84|21981.84|22055.69|21975.69|10
1738469620000|2025-02-02 04:13:40|22062.1|21982.1|22063.95|21983.95|22064.33|21984.33|22061.46|21981.46|10
1738469630000|2025-02-02 04:13:50|22064.24|21984.24|22067.45|21987.45|22067.45|21987.45|22063.75|21983.75|10
1738469640000|2025-02-02 04:14:00|22066.53|21986.53|22064.87|21984.87|22067.43|21987.43|22062.73|21982.73|10
1738469650000|2025-02-02 04:14:10|22065.86|21985.86|22062.69|21982.69|22065.86|21985.86|22062.69|21982.69|10
1738469660000|2025-02-02 04:14:20|22061.14|21981.14|22060.11|21980.11|22061.31|21981.31|22059.51|21979.51|10
1738469670000|2025-02-02 04:14:30|22059.74|21979.74|22068.49|21988.49|22068.49|21988.49|22059.45|21979.45|10
1738469680000|2025-02-02 04:14:40|22069.58|21989.58|22067.9|21987.9|22069.58|21989.58|22065.47|21985.47|10
1738469690000|2025-02-02 04:14:50|22068.25|21988.25|22063.26|21983.26|22068.25|21988.25|22062.57|21982.57|10
1738469700000|2025-02-02 04:15:00|22062.91|21982.91|22054.78|21974.78|22062.91|21982.91|22053.99|21973.99|10
1738469710000|2025-02-02 04:15:10|22054.61|21974.61|22056.09|21976.09|22058.1|21978.1|22054.61|21974.61|10
1738469720000|2025-02-02 04:15:20|22057.07|21977.07|22053.86|21973.86|22058.82|21978.82|22053.86|21973.86|10
1738469730000|2025-02-02 04:15:30|22054.22|21974.22|22056.29|21976.29|22056.4|21976.4|22053.68|21973.68|10
1738469740000|2025-02-02 04:15:40|22056.05|21976.05|22056.59|21976.59|22058.69|21978.69|22055.36|21975.36|10
1738469750000|2025-02-02 04:15:50|22056.46|21976.46|22050.95|21970.95|22056.46|21976.46|22050.3|21970.3|10
1738469760000|2025-02-02 04:16:00|22050.98|21970.98|22040.53|21960.53|22051.33|21971.33|22040.53|21960.53|10
1738469770000|2025-02-02 04:16:10|22037.79|21957.79|22035.9|21955.9|22037.91|21957.91|22034.47|21954.47|10
1738469780000|2025-02-02 04:16:20|22035.82|21955.82|22028.83|21948.83|22035.82|21955.82|22028.83|21948.83|10
1738469790000|2025-02-02 04:16:30|22029.77|21949.77|22026.46|21946.46|22029.77|21949.77|22024.72|21944.72|10
1738469800000|2025-02-02 04:16:40|22024.99|21944.99|22022.11|21942.11|22024.99|21944.99|22021.04|21941.04|10
1738469810000|2025-02-02 04:16:50|22022.23|21942.23|22017.43|21937.43|22022.23|21942.23|22016.95|21936.95|10
1738469820000|2025-02-02 04:17:00|22016.96|21936.96|22006.46|21926.46|22017.42|21937.42|22006.46|21926.46|10
1738469830000|2025-02-02 04:17:10|22006.32|21926.32|22006.32|21926.32|22011.74|21931.74|22005.87|21925.87|10
1738469840000|2025-02-02 04:17:20|22006.14|21926.14|22003.48|21923.48|22008.28|21928.28|22003.48|21923.48|10
1738469850000|2025-02-02 04:17:30|22003.6|21923.6|22012.13|21932.13|22012.13|21932.13|22003.6|21923.6|10
1738469860000|2025-02-02 04:17:40|22012.27|21932.27|22012.05|21932.05|22013.41|21933.41|22011.42|21931.42|9
1738469870000|2025-02-02 04:17:50|22015.69|21935.69|22023.54|21943.54|22023.54|21943.54|22015.69|21935.69|10
1738469880000|2025-02-02 04:18:00|22023.32|21943.32|22023.32|21943.32|22024.43|21944.43|22022.35|21942.35|9
1738469890000|2025-02-02 04:18:10|22023.12|21943.12|22023.79|21943.79|22023.79|21943.79|22021.03|21941.03|10
1738469900000|2025-02-02 04:18:20|22025.23|21945.23|22025.28|21945.28|22025.28|21945.28|22024.36|21944.36|10
1738469910000|2025-02-02 04:18:30|22025.68|21945.68|22037.45|21957.45|22037.45|21957.45|22024.18|21944.18|10
1738469920000|2025-02-02 04:18:40|22037.75|21957.75|22036.7|21956.7|22039.93|21959.93|22035.06|21955.06|10
1738469930000|2025-02-02 04:18:50|22039.82|21959.82|22045.02|21965.02|22045.02|21965.02|22039.82|21959.82|10
1738469940000|2025-02-02 04:19:00|22047.09|21967.09|22047.21|21967.21|22047.81|21967.81|22046.47|21966.47|10
1738469950000|2025-02-02 04:19:10|22046.83|21966.83|22040.42|21960.42|22046.83|21966.83|22040.13|21960.13|10
1738469960000|2025-02-02 04:19:20|22039.93|21959.93|22044.8|21964.8|22044.8|21964.8|22038.72|21958.72|10
1738469970000|2025-02-02 04:19:30|22044.7|21964.7|22048.91|21968.91|22048.91|21968.91|22044.57|21964.57|10
1738469980000|2025-02-02 04:19:40|22050.01|21970.01|22046.08|21966.08|22050.01|21970.01|22044.89|21964.89|10
1738469990000|2025-02-02 04:19:50|22045.51|21965.51|22046.47|21966.47|22048.18|21968.18|22045.51|21965.51|9
1738470000000|2025-02-02 04:20:00|22046.28|21966.28|22050.88|21970.88|22050.88|21970.88|22045.94|21965.94|10
1738470010000|2025-02-02 04:20:10|22052.33|21972.33|22061.21|21981.21|22061.21|21981.21|22052.33|21972.33|10
1738470020000|2025-02-02 04:20:20|22062.41|21982.41|22063.19|21983.19|22064.7|21984.7|22061.54|21981.54|10
1738470030000|2025-02-02 04:20:30|22062.88|21982.88|22058.67|21978.67|22064|21984|22058.67|21978.67|10
1738470040000|2025-02-02 04:20:40|22056.93|21976.93|22057.89|21977.89|22057.89|21977.89|22054.85|21974.85|10
1738470050000|2025-02-02 04:20:50|22058.25|21978.25|22055.1|21975.1|22058.25|21978.25|22054.92|21974.92|10
1738470060000|2025-02-02 04:21:00|22055.53|21975.53|22056.06|21976.06|22056.06|21976.06|22052.9|21972.9|10
1738470070000|2025-02-02 04:21:10|22055.86|21975.86|22065.63|21985.63|22065.63|21985.63|22055.86|21975.86|10
1738470080000|2025-02-02 04:21:20|22065.72|21985.72|22070.4|21990.4|22071.07|21991.07|22065.72|21985.72|10
1738470090000|2025-02-02 04:21:30|22070.46|21990.46|22073.83|21993.83|22073.83|21993.83|22070.46|21990.46|10
1738470100000|2025-02-02 04:21:40|22073.86|21993.86|22079.42|21999.42|22079.42|21999.42|22073.86|21993.86|10
1738470110000|2025-02-02 04:21:50|22079.44|21999.44|22082.7|22002.7|22083.21|22003.21|22079.44|21999.44|10
1738470120000|2025-02-02 04:22:00|22082.6|22002.6|22089.56|22009.56|22089.56|22009.56|22082.6|22002.6|10
1738470130000|2025-02-02 04:22:10|22091.13|22011.13|22091.11|22011.11|22091.24|22011.24|22088.83|22008.83|10
1738470140000|2025-02-02 04:22:20|22091.06|22011.06|22091.47|22011.47|22092.65|22012.65|22090.91|22010.91|10
1738470150000|2025-02-02 04:22:30|22092.53|22012.53|22099.92|22019.92|22099.92|22019.92|22092.53|22012.53|10
1738470160000|2025-02-02 04:22:40|22100.77|22020.77|22098.75|22018.75|22100.77|22020.77|22098.45|22018.45|10
1738470170000|2025-02-02 04:22:50|22099.38|22019.38|22100.91|22020.91|22100.91|22020.91|22099.18|22019.18|10
1738470180000|2025-02-02 04:23:00|22100.86|22020.86|22111.73|22031.73|22111.73|22031.73|22100.86|22020.86|10
1738470190000|2025-02-02 04:23:10|22121.48|22041.48|22140|22060|22140.75|22060.75|22121.48|22041.48|10
1738470200000|2025-02-02 04:23:20|22143.77|22063.77|22148.12|22068.12|22148.12|22068.12|22143.69|22063.69|10
1738470210000|2025-02-02 04:23:30|22147.86|22067.86|22147.04|22067.04|22148.32|22068.32|22147.04|22067.04|10
1738470220000|2025-02-02 04:23:40|22146.37|22066.37|22146.57|22066.57|22146.57|22066.57|22145.11|22065.11|10
1738470230000|2025-02-02 04:23:50|22147.92|22067.92|22147.83|22067.83|22148.5|22068.5|22146.72|22066.72|9
1738470240000|2025-02-02 04:24:00|22147.02|22067.02|22141.8|22061.8|22147.02|22067.02|22141.8|22061.8|9
1738470250000|2025-02-02 04:24:10|22141.69|22061.69|22139.83|22059.83|22142.38|22062.38|22139.83|22059.83|10
1738470260000|2025-02-02 04:24:20|22139.8|22059.8|22138.99|22058.99|22141.42|22061.42|22138.99|22058.99|10
1738470270000|2025-02-02 04:24:30|22136.77|22056.77|22135.57|22055.57|22137.27|22057.27|22135.56|22055.56|10
1738470280000|2025-02-02 04:24:40|22135.2|22055.2|22133.05|22053.05|22135.2|22055.2|22132.96|22052.96|10
1738470290000|2025-02-02 04:24:50|22132.79|22052.79|22134.45|22054.45|22135.66|22055.66|22132.72|22052.72|10
1738470300000|2025-02-02 04:25:00|22134.59|22054.59|22134.71|22054.71|22136.14|22056.14|22134.59|22054.59|10
1738470310000|2025-02-02 04:25:10|22135.25|22055.25|22135.72|22055.72|22135.72|22055.72|22135.25|22055.25|10
1738470320000|2025-02-02 04:25:20|22135.93|22055.93|22136.87|22056.87|22136.87|22056.87|22135.86|22055.86|10
1738470330000|2025-02-02 04:25:30|22138.24|22058.24|22146.35|22066.35|22146.57|22066.57|22138.24|22058.24|10
1738470340000|2025-02-02 04:25:40|22147.09|22067.09|22151.5|22071.5|22151.5|22071.5|22147.09|22067.09|10
1738470350000|2025-02-02 04:25:50|22151.1|22071.1|22153.33|22073.33|22153.55|22073.55|22151.1|22071.1|10
1738470360000|2025-02-02 04:26:00|22153.39|22073.39|22152.3|22072.3|22153.57|22073.57|22152.3|22072.3|10
1738470370000|2025-02-02 04:26:10|22152.21|22072.21|22150.93|22070.93|22152.21|22072.21|22150.93|22070.93|10
1738470380000|2025-02-02 04:26:20|22150.7|22070.7|22146.36|22066.36|22150.7|22070.7|22146.36|22066.36|8
1738470390000|2025-02-02 04:26:30|22145.37|22065.37|22145.88|22065.88|22145.88|22065.88|22144.63|22064.63|9
1738470400000|2025-02-02 04:26:40|22146.34|22066.34|22146.76|22066.76|22147.06|22067.06|22145.68|22065.68|8
1738470410000|2025-02-02 04:26:50|22147.32|22067.32|22149.62|22069.62|22150.28|22070.28|22147.32|22067.32|10
1738470420000|2025-02-02 04:27:00|22149.68|22069.68|22148.6|22068.6|22150.42|22070.42|22148.6|22068.6|10
1738470430000|2025-02-02 04:27:10|22148.61|22068.61|22152.39|22072.39|22152.39|22072.39|22148.2|22068.2|10
1738470440000|2025-02-02 04:27:20|22152.46|22072.46|22154.28|22074.28|22154.28|22074.28|22152.46|22072.46|10
1738470450000|2025-02-02 04:27:30|22155.01|22075.01|22158.48|22078.48|22158.51|22078.51|22155.01|22075.01|10
1738470460000|2025-02-02 04:27:40|22158.61|22078.61|22157.89|22077.89|22158.61|22078.61|22155.85|22075.85|10
1738470470000|2025-02-02 04:27:50|22157.86|22077.86|22154.34|22074.34|22157.86|22077.86|22154.34|22074.34|10
1738470480000|2025-02-02 04:28:00|22155.35|22075.35|22147.77|22067.77|22156.53|22076.53|22147.77|22067.77|10
1738470490000|2025-02-02 04:28:10|22145.05|22065.05|22141.38|22061.38|22145.05|22065.05|22140.41|22060.41|10
1738470500000|2025-02-02 04:28:20|22140.37|22060.37|22137.72|22057.72|22140.37|22060.37|22137.43|22057.43|10
1738470510000|2025-02-02 04:28:30|22137.46|22057.46|22132.77|22052.77|22137.46|22057.46|22132.77|22052.77|10
1738470520000|2025-02-02 04:28:40|22132.68|22052.68|22126.39|22046.39|22132.73|22052.73|22125.88|22045.88|10
1738470530000|2025-02-02 04:28:50|22125.66|22045.66|22124.28|22044.28|22125.66|22045.66|22123.91|22043.91|10
1738470540000|2025-02-02 04:29:00|22124.35|22044.35|22126.51|22046.51|22127.88|22047.88|22124.35|22044.35|10
1738470550000|2025-02-02 04:29:10|22126.42|22046.42|22125.49|22045.49|22126.42|22046.42|22123.94|22043.94|10
1738470560000|2025-02-02 04:29:20|22125|22045|22128.35|22048.35|22129.14|22049.14|22125|22045|10
1738470570000|2025-02-02 04:29:30|22130|22050|22133.21|22053.21|22133.21|22053.21|22130|22050|10
1738470580000|2025-02-02 04:29:40|22133.14|22053.14|22132.23|22052.23|22133.21|22053.21|22132.23|22052.23|10
1738470590000|2025-02-02 04:29:50|22131.59|22051.59|22131.13|22051.13|22131.82|22051.82|22130.91|22050.91|9
1738470600000|2025-02-02 04:30:00|22130.77|22050.77|22128.4|22048.4|22130.77|22050.77|22128.4|22048.4|10
1738470610000|2025-02-02 04:30:10|22125.28|22045.28|22123.44|22043.44|22125.66|22045.66|22123.44|22043.44|10
1738470620000|2025-02-02 04:30:20|22122.94|22042.94|22120.88|22040.88|22122.94|22042.94|22120.88|22040.88|10
1738470630000|2025-02-02 04:30:30|22120.32|22040.32|22112.33|22032.33|22120.32|22040.32|22112.33|22032.33|10
1738470640000|2025-02-02 04:30:40|22111.61|22031.61|22105.71|22025.71|22113.87|22033.87|22105.71|22025.71|10
1738470650000|2025-02-02 04:30:50|22105.79|22025.79|22111.78|22031.78|22111.78|22031.78|22105.79|22025.79|10
1738470660000|2025-02-02 04:31:00|22114.11|22034.11|22116.88|22036.88|22116.93|22036.93|22114|22034|10
1738470670000|2025-02-02 04:31:10|22116.63|22036.63|22121.68|22041.68|22121.68|22041.68|22116.63|22036.63|10
1738470680000|2025-02-02 04:31:20|22123.94|22043.94|22125.86|22045.86|22126.7|22046.7|22123.94|22043.94|10
1738470690000|2025-02-02 04:31:30|22127.74|22047.74|22131.71|22051.71|22131.96|22051.96|22127.74|22047.74|9
1738470700000|2025-02-02 04:31:40|22131.88|22051.88|22135.16|22055.16|22135.16|22055.16|22131.88|22051.88|10
1738470710000|2025-02-02 04:31:50|22135.4|22055.4|22137.25|22057.25|22138.15|22058.15|22135.4|22055.4|10
1738470720000|2025-02-02 04:32:00|22137.24|22057.24|22138.59|22058.59|22139.81|22059.81|22136.47|22056.47|10
1738470730000|2025-02-02 04:32:10|22138.73|22058.73|22134.25|22054.25|22139.83|22059.83|22133.97|22053.97|10
1738470740000|2025-02-02 04:32:20|22133.91|22053.91|22127.07|22047.07|22133.91|22053.91|22126.4|22046.4|9
1738470750000|2025-02-02 04:32:30|22126.46|22046.46|22122.88|22042.88|22126.46|22046.46|22122.77|22042.77|10
1738470760000|2025-02-02 04:32:40|22123.38|22043.38|22125.93|22045.93|22126.65|22046.65|22123.38|22043.38|10
1738470770000|2025-02-02 04:32:50|22125.88|22045.88|22126.88|22046.88|22126.88|22046.88|22125.5|22045.5|10
1738470780000|2025-02-02 04:33:00|22126.74|22046.74|22125.19|22045.19|22126.87|22046.87|22125.18|22045.18|10
1738470790000|2025-02-02 04:33:10|22123.88|22043.88|22124.96|22044.96|22124.96|22044.96|22123.57|22043.57|10
1738470800000|2025-02-02 04:33:20|22124.62|22044.62|22130.53|22050.53|22130.53|22050.53|22124.52|22044.52|10
1738470810000|2025-02-02 04:33:30|22129.47|22049.47|22132.23|22052.23|22132.89|22052.89|22129.23|22049.23|10
1738470820000|2025-02-02 04:33:40|22133.37|22053.37|22138.13|22058.13|22138.13|22058.13|22133.37|22053.37|10
1738470830000|2025-02-02 04:33:50|22138.55|22058.55|22137.47|22057.47|22139.14|22059.14|22137.34|22057.34|10
1738470840000|2025-02-02 04:34:00|22137.73|22057.73|22138.02|22058.02|22138.49|22058.49|22137.04|22057.04|10
1738470850000|2025-02-02 04:34:10|22138|22058|22140.51|22060.51|22141.89|22061.89|22138|22058|10
1738470860000|2025-02-02 04:34:20|22139.88|22059.88|22140.76|22060.76|22142.67|22062.67|22139.88|22059.88|10
1738470870000|2025-02-02 04:34:30|22140.77|22060.77|22132.06|22052.06|22140.9|22060.9|22132.06|22052.06|10
1738470880000|2025-02-02 04:34:40|22131.26|22051.26|22126.9|22046.9|22131.26|22051.26|22126.9|22046.9|10
1738470890000|2025-02-02 04:34:50|22125.94|22045.94|22125.44|22045.44|22126.1|22046.1|22125.33|22045.33|9
1738470900000|2025-02-02 04:35:00|22125.69|22045.69|22118.98|22038.98|22125.69|22045.69|22118.98|22038.98|10
1738470910000|2025-02-02 04:35:10|22119.24|22039.24|22110.45|22030.45|22119.24|22039.24|22110.45|22030.45|10
1738470920000|2025-02-02 04:35:20|22110.52|22030.52|22107.7|22027.7|22110.63|22030.63|22106.55|22026.55|10
1738470930000|2025-02-02 04:35:30|22108.32|22028.32|22111.68|22031.68|22111.68|22031.68|22108.32|22028.32|10
1738470940000|2025-02-02 04:35:40|22112.22|22032.22|22114.88|22034.88|22115.37|22035.37|22112.22|22032.22|10
1738470950000|2025-02-02 04:35:50|22114.75|22034.75|22111.48|22031.48|22115.01|22035.01|22111.48|22031.48|10
1738470960000|2025-02-02 04:36:00|22110.39|22030.39|22106.07|22026.07|22110.39|22030.39|22106.07|22026.07|10
1738470970000|2025-02-02 04:36:10|22105.58|22025.58|22105.98|22025.98|22106.71|22026.71|22105.26|22025.26|10
1738470980000|2025-02-02 04:36:20|22105.81|22025.81|22105.43|22025.43|22106.16|22026.16|22104.88|22024.88|10
1738470990000|2025-02-02 04:36:30|22106.06|22026.06|22113.64|22033.64|22113.64|22033.64|22106.06|22026.06|10
1738471000000|2025-02-02 04:36:40|22112.9|22032.9|22114.34|22034.34|22115.04|22035.04|22112.9|22032.9|10
1738471010000|2025-02-02 04:36:50|22114.13|22034.13|22113.27|22033.27|22114.13|22034.13|22111.87|22031.87|10
1738471020000|2025-02-02 04:37:00|22113.28|22033.28|22112.42|22032.42|22114.09|22034.09|22112.42|22032.42|10
1738471030000|2025-02-02 04:37:10|22112.12|22032.12|22109.75|22029.75|22112.35|22032.35|22109.75|22029.75|10
1738471040000|2025-02-02 04:37:20|22109.61|22029.61|22107.35|22027.35|22109.61|22029.61|22107.35|22027.35|10
1738471050000|2025-02-02 04:37:30|22106.59|22026.59|22106.65|22026.65|22106.65|22026.65|22105.7|22025.7|10
1738471060000|2025-02-02 04:37:40|22106.41|22026.41|22102.86|22022.86|22106.41|22026.41|22102.86|22022.86|10
1738471070000|2025-02-02 04:37:50|22102.54|22022.54|22098.31|22018.31|22102.54|22022.54|22098.31|22018.31|10
1738471080000|2025-02-02 04:38:00|22098.28|22018.28|22098.75|22018.75|22098.97|22018.97|22095.71|22015.71|10
1738471090000|2025-02-02 04:38:10|22098.22|22018.22|22096.54|22016.54|22098.22|22018.22|22096.11|22016.11|10
1738471100000|2025-02-02 04:38:20|22097.17|22017.17|22100.04|22020.04|22100.04|22020.04|22097.17|22017.17|10
1738471110000|2025-02-02 04:38:30|22100.84|22020.84|22101.33|22021.33|22101.69|22021.69|22100.84|22020.84|10
1738471120000|2025-02-02 04:38:40|22101.7|22021.7|22108.11|22028.11|22108.11|22028.11|22101.7|22021.7|10
1738471130000|2025-02-02 04:38:50|22108.35|22028.35|22111.75|22031.75|22111.75|22031.75|22108.35|22028.35|10
1738471140000|2025-02-02 04:39:00|22111.38|22031.38|22108.52|22028.52|22111.38|22031.38|22108.52|22028.52|9
1738471150000|2025-02-02 04:39:10|22108.36|22028.36|22102.57|22022.57|22108.36|22028.36|22102.47|22022.47|9
1738471160000|2025-02-02 04:39:20|22102.52|22022.52|22095.49|22015.49|22102.52|22022.52|22095.49|22015.49|10
1738471170000|2025-02-02 04:39:30|22094.56|22014.56|22093.53|22013.53|22095.6|22015.6|22093.53|22013.53|10
1738471180000|2025-02-02 04:39:40|22092.88|22012.88|22087.9|22007.9|22092.88|22012.88|22087.9|22007.9|10
1738471190000|2025-02-02 04:39:50|22087.71|22007.71|22084.2|22004.2|22087.71|22007.71|22084.2|22004.2|10
1738471200000|2025-02-02 04:40:00|22084.36|22004.36|22083.74|22003.74|22084.36|22004.36|22081.89|22001.89|10
1738471210000|2025-02-02 04:40:10|22084|22004|22084.4|22004.4|22084.5|22004.5|22084|22004|10
1738471220000|2025-02-02 04:40:20|22084.22|22004.22|22083.06|22003.06|22084.81|22004.81|22083.06|22003.06|10
1738471230000|2025-02-02 04:40:30|22083.17|22003.17|22081.93|22001.93|22083.48|22003.48|22081.63|22001.63|10
1738471240000|2025-02-02 04:40:40|22082.73|22002.73|22085.76|22005.76|22085.83|22005.83|22082.73|22002.73|9
1738471250000|2025-02-02 04:40:50|22085.78|22005.78|22087.43|22007.43|22088.56|22008.56|22085.78|22005.78|9
1738471260000|2025-02-02 04:41:00|22090.12|22010.12|22095.32|22015.32|22095.32|22015.32|22090.12|22010.12|10
1738471270000|2025-02-02 04:41:10|22096.32|22016.32|22098.65|22018.65|22098.65|22018.65|22095.22|22015.22|10
1738471280000|2025-02-02 04:41:20|22099.2|22019.2|22097.44|22017.44|22099.22|22019.22|22095.98|22015.98|10
1738471290000|2025-02-02 04:41:30|22097.47|22017.47|22102.65|22022.65|22102.65|22022.65|22097.47|22017.47|9
1738471300000|2025-02-02 04:41:40|22103.99|22023.99|22103.79|22023.79|22104.21|22024.21|22103.67|22023.67|10
1738471310000|2025-02-02 04:41:50|22104.15|22024.15|22107.91|22027.91|22107.91|22027.91|22104.1|22024.1|10
1738471320000|2025-02-02 04:42:00|22108.45|22028.45|22109.1|22029.1|22109.19|22029.19|22108.3|22028.3|10
1738471330000|2025-02-02 04:42:10|22108.48|22028.48|22110.39|22030.39|22111.5|22031.5|22108.48|22028.48|10
1738471340000|2025-02-02 04:42:20|22110.91|22030.91|22112.31|22032.31|22112.31|22032.31|22110.76|22030.76|10
1738471350000|2025-02-02 04:42:30|22112.66|22032.66|22115.93|22035.93|22115.93|22035.93|22112.66|22032.66|10
1738471360000|2025-02-02 04:42:40|22116.18|22036.18|22120.54|22040.54|22120.54|22040.54|22116.1|22036.1|10
1738471370000|2025-02-02 04:42:50|22121.02|22041.02|22121.82|22041.82|22121.93|22041.93|22121.02|22041.02|9
1738471380000|2025-02-02 04:43:00|22122.07|22042.07|22123.18|22043.18|22123.72|22043.72|22122.07|22042.07|10
1738471390000|2025-02-02 04:43:10|22122.69|22042.69|22126.52|22046.52|22126.52|22046.52|22122.66|22042.66|10
1738471400000|2025-02-02 04:43:20|22126.98|22046.98|22126.96|22046.96|22127.37|22047.37|22126.76|22046.76|10
1738471410000|2025-02-02 04:43:30|22126.72|22046.72|22126.9|22046.9|22126.9|22046.9|22126.23|22046.23|10
1738471420000|2025-02-02 04:43:40|22127.17|22047.17|22128.94|22048.94|22129.01|22049.01|22127.02|22047.02|8
1738471430000|2025-02-02 04:43:50|22129.06|22049.06|22134.63|22054.63|22135.44|22055.44|22128.08|22048.08|10
1738471440000|2025-02-02 04:44:00|22134.53|22054.53|22126.77|22046.77|22134.53|22054.53|22126.77|22046.77|10
1738471450000|2025-02-02 04:44:10|22126.8|22046.8|22131.83|22051.83|22132.81|22052.81|22126.45|22046.45|10
1738471460000|2025-02-02 04:44:20|22131.5|22051.5|22126.06|22046.06|22131.5|22051.5|22125.51|22045.51|9
1738471470000|2025-02-02 04:44:30|22125.65|22045.65|22120.99|22040.99|22125.65|22045.65|22120.99|22040.99|10
1738471480000|2025-02-02 04:44:40|22120.42|22040.42|22118.36|22038.36|22120.42|22040.42|22117.95|22037.95|10
1738471490000|2025-02-02 04:44:50|22118.37|22038.37|22118.91|22038.91|22118.91|22038.91|22117.7|22037.7|10
1738471500000|2025-02-02 04:45:00|22118.12|22038.12|22116.7|22036.7|22118.55|22038.55|22116.7|22036.7|9
1738471510000|2025-02-02 04:45:10|22116.28|22036.28|22117.27|22037.27|22117.41|22037.41|22115.74|22035.74|10
1738471520000|2025-02-02 04:45:20|22116.53|22036.53|22112.49|22032.49|22116.53|22036.53|22112.2|22032.2|10
1738471530000|2025-02-02 04:45:30|22112.2|22032.2|22110.38|22030.38|22112.2|22032.2|22110.3|22030.3|10
1738471540000|2025-02-02 04:45:40|22110.44|22030.44|22107.99|22027.99|22110.44|22030.44|22107.99|22027.99|10
1738471550000|2025-02-02 04:45:50|22107.26|22027.26|22110.65|22030.65|22110.65|22030.65|22107.22|22027.22|10
1738471560000|2025-02-02 04:46:00|22111.09|22031.09|22114.85|22034.85|22114.93|22034.93|22111.09|22031.09|10
1738471570000|2025-02-02 04:46:10|22114.83|22034.83|22121.64|22041.64|22121.64|22041.64|22114.83|22034.83|10
1738471580000|2025-02-02 04:46:20|22121.82|22041.82|22124.84|22044.84|22125.74|22045.74|22121.82|22041.82|10
1738471590000|2025-02-02 04:46:30|22124.35|22044.35|22121.27|22041.27|22124.5|22044.5|22121.27|22041.27|9
1738471600000|2025-02-02 04:46:40|22121.1|22041.1|22124.44|22044.44|22124.44|22044.44|22120.87|22040.87|10
1738471610000|2025-02-02 04:46:50|22124.52|22044.52|22124.06|22044.06|22124.75|22044.75|22123.93|22043.93|10
1738471620000|2025-02-02 04:47:00|22125.02|22045.02|22123.9|22043.9|22125.02|22045.02|22121.72|22041.72|10
1738471630000|2025-02-02 04:47:10|22124.57|22044.57|22129.35|22049.35|22129.35|22049.35|22124.55|22044.55|10
1738471640000|2025-02-02 04:47:20|22129.12|22049.12|22130.68|22050.68|22132.04|22052.04|22129.12|22049.12|10
1738471650000|2025-02-02 04:47:30|22130.9|22050.9|22131.02|22051.02|22132.02|22052.02|22130.72|22050.72|9
1738471660000|2025-02-02 04:47:40|22131.43|22051.43|22132.15|22052.15|22132.15|22052.15|22130.87|22050.87|10
1738471670000|2025-02-02 04:47:50|22132.2|22052.2|22134.91|22054.91|22135.23|22055.23|22132.2|22052.2|10
1738471680000|2025-02-02 04:48:00|22136.2|22056.2|22135.54|22055.54|22136.46|22056.46|22134.91|22054.91|10
1738471690000|2025-02-02 04:48:10|22135.51|22055.51|22131.11|22051.11|22135.51|22055.51|22131.11|22051.11|10
1738471700000|2025-02-02 04:48:20|22129.55|22049.55|22132.53|22052.53|22136.61|22056.61|22128.71|22048.71|10
1738471710000|2025-02-02 04:48:30|22132.19|22052.19|22132.23|22052.23|22132.23|22052.23|22130.77|22050.77|10
1738471720000|2025-02-02 04:48:40|22132.49|22052.49|22133.64|22053.64|22133.83|22053.83|22132.49|22052.49|10
1738471730000|2025-02-02 04:48:50|22133.5|22053.5|22135.63|22055.63|22135.63|22055.63|22133.41|22053.41|9
1738471740000|2025-02-02 04:49:00|22135.65|22055.65|22133.52|22053.52|22135.65|22055.65|22133.22|22053.22|10
1738471750000|2025-02-02 04:49:10|22133.57|22053.57|22136.86|22056.86|22136.99|22056.99|22133.57|22053.57|10
1738471760000|2025-02-02 04:49:20|22137.34|22057.34|22138.54|22058.54|22138.87|22058.87|22137.34|22057.34|10
1738471770000|2025-02-02 04:49:30|22138.75|22058.75|22141.84|22061.84|22141.84|22061.84|22138.75|22058.75|10
1738471780000|2025-02-02 04:49:40|22142.37|22062.37|22142.4|22062.4|22143.14|22063.14|22142.13|22062.13|9
1738471790000|2025-02-02 04:49:50|22141.72|22061.72|22142.36|22062.36|22145.54|22065.54|22141.72|22061.72|10
1738471800000|2025-02-02 04:50:00|22141.83|22061.83|22124.84|22044.84|22141.83|22061.83|22124.84|22044.84|10
1738471810000|2025-02-02 04:50:10|22124.46|22044.46|22120.14|22040.14|22124.67|22044.67|22120.09|22040.09|9
1738471820000|2025-02-02 04:50:20|22120.03|22040.03|22113.18|22033.18|22120.03|22040.03|22113.18|22033.18|10
1738471830000|2025-02-02 04:50:30|22113.07|22033.07|22109.81|22029.81|22113.13|22033.13|22109.69|22029.69|10
1738471840000|2025-02-02 04:50:40|22110.22|22030.22|22107.39|22027.39|22110.22|22030.22|22107.03|22027.03|10
1738471850000|2025-02-02 04:50:50|22107.49|22027.49|22102.98|22022.98|22107.49|22027.49|22102.89|22022.89|10
1738471860000|2025-02-02 04:51:00|22102.84|22022.84|22108.84|22028.84|22108.84|22028.84|22102.84|22022.84|10
1738471870000|2025-02-02 04:51:10|22109.95|22029.95|22115.7|22035.7|22115.87|22035.87|22109.68|22029.68|10
1738471880000|2025-02-02 04:51:20|22115.77|22035.77|22118.57|22038.57|22118.57|22038.57|22115.77|22035.77|9
1738471890000|2025-02-02 04:51:30|22118.49|22038.49|22125.05|22045.05|22125.05|22045.05|22118.49|22038.49|10
1738471900000|2025-02-02 04:51:40|22125.82|22045.82|22127.12|22047.12|22127.12|22047.12|22124.03|22044.03|10
1738471910000|2025-02-02 04:51:50|22128.05|22048.05|22128.38|22048.38|22129.76|22049.76|22128.05|22048.05|10
1738471920000|2025-02-02 04:52:00|22128.06|22048.06|22126.88|22046.88|22129.02|22049.02|22126.88|22046.88|10
1738471930000|2025-02-02 04:52:10|22126.91|22046.91|22137.45|22057.45|22137.45|22057.45|22126.91|22046.91|10
1738471940000|2025-02-02 04:52:20|22137.77|22057.77|22139.03|22059.03|22140.21|22060.21|22137.77|22057.77|10
1738471950000|2025-02-02 04:52:30|22138.68|22058.68|22135.83|22055.83|22138.68|22058.68|22135.83|22055.83|10
1738471960000|2025-02-02 04:52:40|22135.22|22055.22|22125.33|22045.33|22135.22|22055.22|22125.33|22045.33|10
1738471970000|2025-02-02 04:52:50|22124.69|22044.69|22122.62|22042.62|22124.69|22044.69|22122.62|22042.62|10
1738471980000|2025-02-02 04:53:00|22122.02|22042.02|22111.27|22031.27|22122.02|22042.02|22111.27|22031.27|10
1738471990000|2025-02-02 04:53:10|22111.9|22031.9|22109.27|22029.27|22111.9|22031.9|22109.21|22029.21|10
1738472000000|2025-02-02 04:53:20|22109.14|22029.14|22108.21|22028.21|22109.19|22029.19|22108.21|22028.21|10
1738472010000|2025-02-02 04:53:30|22107.21|22027.21|22102.82|22022.82|22107.31|22027.31|22102.82|22022.82|10
1738472020000|2025-02-02 04:53:40|22102.61|22022.61|22101.33|22021.33|22103.2|22023.2|22101.33|22021.33|9
1738472030000|2025-02-02 04:53:50|22101.37|22021.37|22098.69|22018.69|22101.37|22021.37|22096.75|22016.75|10
1738472040000|2025-02-02 04:54:00|22098.39|22018.39|22097.67|22017.67|22098.7|22018.7|22097.1|22017.1|10
1738472050000|2025-02-02 04:54:10|22097.64|22017.64|22100.26|22020.26|22100.26|22020.26|22097.21|22017.21|9
1738472060000|2025-02-02 04:54:20|22101.73|22021.73|22107.05|22027.05|22107.05|22027.05|22101.73|22021.73|10
1738472070000|2025-02-02 04:54:30|22106.87|22026.87|22108.51|22028.51|22108.51|22028.51|22106.87|22026.87|10
1738472080000|2025-02-02 04:54:40|22109.32|22029.32|22108.66|22028.66|22110.23|22030.23|22108.52|22028.52|9
1738472090000|2025-02-02 04:54:50|22108.64|22028.64|22107.19|22027.19|22109.11|22029.11|22107.19|22027.19|9
1738472100000|2025-02-02 04:55:00|22107.01|22027.01|22103.55|22023.55|22107.19|22027.19|22103.55|22023.55|8
1738472110000|2025-02-02 04:55:10|22101.87|22021.87|22094.11|22014.11|22101.87|22021.87|22094.11|22014.11|10
1738472120000|2025-02-02 04:55:20|22094.08|22014.08|22091.69|22011.69|22094.65|22014.65|22091.69|22011.69|10
1738472130000|2025-02-02 04:55:30|22092.39|22012.39|22091.42|22011.42|22093.18|22013.18|22091.42|22011.42|9
1738472140000|2025-02-02 04:55:40|22091.28|22011.28|22088.18|22008.18|22091.28|22011.28|22088.09|22008.09|10
1738472150000|2025-02-02 04:55:50|22087.94|22007.94|22087.24|22007.24|22087.94|22007.94|22087.24|22007.24|9
1738472160000|2025-02-02 04:56:00|22087.33|22007.33|22079.97|21999.97|22087.33|22007.33|22079.97|21999.97|10
1738472170000|2025-02-02 04:56:10|22079.85|21999.85|22080.21|22000.21|22080.6|22000.6|22079.03|21999.03|9
1738472180000|2025-02-02 04:56:20|22081.41|22001.41|22078.18|21998.18|22081.41|22001.41|22077.11|21997.11|10
1738472190000|2025-02-02 04:56:30|22078.64|21998.64|22077.92|21997.92|22079.37|21999.37|22077.53|21997.53|10
1738472200000|2025-02-02 04:56:40|22078.14|21998.14|22076.9|21996.9|22078.94|21998.94|22076.9|21996.9|8
1738472210000|2025-02-02 04:56:50|22075.81|21995.81|22072.38|21992.38|22076.08|21996.08|22072.38|21992.38|10
1738472220000|2025-02-02 04:57:00|22072.53|21992.53|22071.22|21991.22|22072.9|21992.9|22070.82|21990.82|10
1738472230000|2025-02-02 04:57:10|22070.52|21990.52|22073.03|21993.03|22073.03|21993.03|22070.52|21990.52|10
1738472240000|2025-02-02 04:57:20|22072.35|21992.35|22065.2|21985.2|22072.35|21992.35|22065.2|21985.2|10
1738472250000|2025-02-02 04:57:30|22065.65|21985.65|22069.39|21989.39|22069.4|21989.4|22065.53|21985.53|10
1738472260000|2025-02-02 04:57:40|22070.33|21990.33|22074.26|21994.26|22074.26|21994.26|22070.33|21990.33|10
1738472270000|2025-02-02 04:57:50|22074.71|21994.71|22077.98|21997.98|22077.98|21997.98|22074.71|21994.71|9
1738472280000|2025-02-02 04:58:00|22078|21998|22076.67|21996.67|22078|21998|22076.67|21996.67|8
1738472290000|2025-02-02 04:58:10|22076.48|21996.48|22071.42|21991.42|22076.48|21996.48|22070.9|21990.9|9
1738472300000|2025-02-02 04:58:20|22071.79|21991.79|22069.69|21989.69|22072.94|21992.94|22069.14|21989.14|10
1738472310000|2025-02-02 04:58:30|22070.6|21990.6|22069.6|21989.6|22070.88|21990.88|22069.6|21989.6|10
1738472320000|2025-02-02 04:58:40|22069.58|21989.58|22068.4|21988.4|22070.08|21990.08|22068.4|21988.4|9
1738472330000|2025-02-02 04:58:50|22068.45|21988.45|22067.72|21987.72|22068.93|21988.93|22067.67|21987.67|9
1738472340000|2025-02-02 04:59:00|22068.19|21988.19|22064|21984|22068.19|21988.19|22064|21984|9
1738472350000|2025-02-02 04:59:10|22064.19|21984.19|22063.77|21983.77|22064.5|21984.5|22063.13|21983.13|10
1738472360000|2025-02-02 04:59:20|22063.83|21983.83|22064.7|21984.7|22064.7|21984.7|22063.55|21983.55|10
1738472370000|2025-02-02 04:59:30|22064.74|21984.74|22066.12|21986.12|22066.12|21986.12|22064.69|21984.69|8
1738472380000|2025-02-02 04:59:40|22066.92|21986.92|22065.17|21985.17|22066.92|21986.92|22064.98|21984.98|10
1738472390000|2025-02-02 04:59:50|22065.37|21985.37|22077.05|21997.05|22077.05|21997.05|22065.37|21985.37|10
1738472400000|2025-02-02 05:00:00|22076.93|21996.93|22081.47|22001.47|22081.47|22001.47|22076.5|21996.5|10
1738472410000|2025-02-02 05:00:10|22081.74|22001.74|22079.13|21999.13|22082.13|22002.13|22079.13|21999.13|10
1738472420000|2025-02-02 05:00:20|22079.47|21999.47|22078.4|21998.4|22079.47|21999.47|22078.11|21998.11|10
1738472430000|2025-02-02 05:00:30|22077.43|21997.43|22066.17|21986.17|22077.43|21997.43|22065.4|21985.4|10
1738472440000|2025-02-02 05:00:40|22066.76|21986.76|22064.38|21984.38|22066.76|21986.76|22063.66|21983.66|10
1738472450000|2025-02-02 05:00:50|22064.36|21984.36|22062.35|21982.35|22064.6|21984.6|22062.26|21982.26|10
1738472460000|2025-02-02 05:01:00|22062.49|21982.49|22065.32|21985.32|22065.71|21985.71|22062.49|21982.49|10
1738472470000|2025-02-02 05:01:10|22065.63|21985.63|22072.75|21992.75|22072.75|21992.75|22065.63|21985.63|10
1738472480000|2025-02-02 05:01:20|22074.38|21994.38|22085.58|22005.58|22085.58|22005.58|22074.38|21994.38|10
1738472490000|2025-02-02 05:01:30|22087.51|22007.51|22093.86|22013.86|22093.86|22013.86|22087.05|22007.05|10
1738472500000|2025-02-02 05:01:40|22094.31|22014.31|22097.31|22017.31|22097.31|22017.31|22094.31|22014.31|10
1738472510000|2025-02-02 05:01:50|22097.68|22017.68|22104.15|22024.15|22104.15|22024.15|22097.61|22017.61|10
1738472520000|2025-02-02 05:02:00|22105.01|22025.01|22109.68|22029.68|22109.68|22029.68|22105.01|22025.01|10
1738472530000|2025-02-02 05:02:10|22109.53|22029.53|22112.33|22032.33|22112.33|22032.33|22108.32|22028.32|10
1738472540000|2025-02-02 05:02:20|22112.61|22032.61|22117.23|22037.23|22117.23|22037.23|22112.61|22032.61|10
1738472550000|2025-02-02 05:02:30|22117.95|22037.95|22131.1|22051.1|22131.5|22051.5|22117.95|22037.95|10
1738472560000|2025-02-02 05:02:40|22130.73|22050.73|22134.54|22054.54|22134.54|22054.54|22128.02|22048.02|10
1738472570000|2025-02-02 05:02:50|22135.98|22055.98|22141.72|22061.72|22142.17|22062.17|22135.98|22055.98|10
1738472580000|2025-02-02 05:03:00|22141.22|22061.22|22153.4|22073.4|22153.4|22073.4|22141.18|22061.18|10
1738472590000|2025-02-02 05:03:10|22153.31|22073.31|22154.8|22074.8|22154.8|22074.8|22151.42|22071.42|10
1738472600000|2025-02-02 05:03:20|22155.26|22075.26|22155.69|22075.69|22157.68|22077.68|22155.26|22075.26|10
1738472610000|2025-02-02 05:03:30|22154.31|22074.31|22152.44|22072.44|22154.61|22074.61|22152.02|22072.02|10
1738472620000|2025-02-02 05:03:40|22152.1|22072.1|22148.81|22068.81|22152.1|22072.1|22148.66|22068.66|10
1738472630000|2025-02-02 05:03:50|22147.92|22067.92|22147.96|22067.96|22149.57|22069.57|22146.98|22066.98|9
1738472640000|2025-02-02 05:04:00|22147.89|22067.89|22153.27|22073.27|22158.3|22078.3|22147.37|22067.37|10
1738472650000|2025-02-02 05:04:10|22154.84|22074.84|22153.84|22073.84|22154.84|22074.84|22153.67|22073.67|10
1738472660000|2025-02-02 05:04:20|22153.23|22073.23|22152.6|22072.6|22155.15|22075.15|22151.91|22071.91|10
1738472670000|2025-02-02 05:04:30|22152.44|22072.44|22150.94|22070.94|22153.5|22073.5|22150.53|22070.53|10
1738472680000|2025-02-02 05:04:40|22151.51|22071.51|22150.2|22070.2|22152.17|22072.17|22149.66|22069.66|10
1738472690000|2025-02-02 05:04:50|22149.44|22069.44|22149.91|22069.91|22150.44|22070.44|22149.44|22069.44|10
1738472700000|2025-02-02 05:05:00|22149.54|22069.54|22148.92|22068.92|22149.66|22069.66|22148.72|22068.72|10
1738472710000|2025-02-02 05:05:10|22148.73|22068.73|22144.99|22064.99|22148.73|22068.73|22144.99|22064.99|10
1738472720000|2025-02-02 05:05:20|22145.01|22065.01|22131.78|22051.78|22145.01|22065.01|22131.78|22051.78|10
1738472730000|2025-02-02 05:05:30|22131.62|22051.62|22125.69|22045.69|22131.62|22051.62|22125.69|22045.69|10
1738472740000|2025-02-02 05:05:40|22124.59|22044.59|22120.35|22040.35|22124.59|22044.59|22120.35|22040.35|7
1738472750000|2025-02-02 05:05:50|22119.01|22039.01|22121.08|22041.08|22121.31|22041.31|22118.98|22038.98|10
1738472760000|2025-02-02 05:06:00|22121.19|22041.19|22122.92|22042.92|22123.35|22043.35|22120.96|22040.96|10
1738472770000|2025-02-02 05:06:10|22122.01|22042.01|22123.6|22043.6|22124.02|22044.02|22121.94|22041.94|10
1738472780000|2025-02-02 05:06:20|22123.54|22043.54|22128.42|22048.42|22128.42|22048.42|22123.54|22043.54|10
1738472790000|2025-02-02 05:06:30|22129.19|22049.19|22129.97|22049.97|22129.97|22049.97|22128.96|22048.96|10
1738472800000|2025-02-02 05:06:40|22130.49|22050.49|22139.51|22059.51|22139.65|22059.65|22130.05|22050.05|10
1738472810000|2025-02-02 05:06:50|22139.91|22059.91|22139.49|22059.49|22140.4|22060.4|22139.19|22059.19|10
1738472820000|2025-02-02 05:07:00|22139.41|22059.41|22136.32|22056.32|22139.41|22059.41|22135.24|22055.24|10
1738472830000|2025-02-02 05:07:10|22136.14|22056.14|22134.05|22054.05|22136.14|22056.14|22132.86|22052.86|10
1738472840000|2025-02-02 05:07:20|22133.89|22053.89|22139.4|22059.4|22139.4|22059.4|22133.89|22053.89|10
1738472850000|2025-02-02 05:07:30|22140.34|22060.34|22144.01|22064.01|22144.52|22064.52|22140.34|22060.34|10
1738472860000|2025-02-02 05:07:40|22144.38|22064.38|22143.86|22063.86|22144.53|22064.53|22143.43|22063.43|9
1738472870000|2025-02-02 05:07:50|22143.46|22063.46|22143.58|22063.58|22143.58|22063.58|22143.03|22063.03|8
1738472880000|2025-02-02 05:08:00|22143.55|22063.55|22143.23|22063.23|22144.25|22064.25|22143.23|22063.23|10
1738472890000|2025-02-02 05:08:10|22143.01|22063.01|22145.12|22065.12|22145.12|22065.12|22142.3|22062.3|10
1738472900000|2025-02-02 05:08:20|22145.58|22065.58|22146.11|22066.11|22146.16|22066.16|22145.58|22065.58|10
1738472910000|2025-02-02 05:08:30|22145.96|22065.96|22142.35|22062.35|22145.96|22065.96|22142.35|22062.35|10
1738472920000|2025-02-02 05:08:40|22142.98|22062.98|22142.13|22062.13|22143.2|22063.2|22141.28|22061.28|10
1738472930000|2025-02-02 05:08:50|22142.16|22062.16|22145.8|22065.8|22145.8|22065.8|22142.16|22062.16|10
1738472940000|2025-02-02 05:09:00|22148.47|22068.47|22150.97|22070.97|22152.42|22072.42|22148.47|22068.47|10
1738472950000|2025-02-02 05:09:10|22151.21|22071.21|22150.57|22070.57|22151.76|22071.76|22150.57|22070.57|9
1738472960000|2025-02-02 05:09:20|22149.92|22069.92|22149.2|22069.2|22149.96|22069.96|22149.2|22069.2|10
1738472970000|2025-02-02 05:09:30|22148.48|22068.48|22145.3|22065.3|22148.48|22068.48|22145.04|22065.04|10
1738472980000|2025-02-02 05:09:40|22145.09|22065.09|22142.37|22062.37|22145.09|22065.09|22142.37|22062.37|10
1738472990000|2025-02-02 05:09:50|22142.56|22062.56|22141.29|22061.29|22142.56|22062.56|22141.22|22061.22|10
1738473000000|2025-02-02 05:10:00|22141.63|22061.63|22140.81|22060.81|22142.2|22062.2|22140.81|22060.81|10
1738473010000|2025-02-02 05:10:10|22140.84|22060.84|22142.07|22062.07|22143.27|22063.27|22140.67|22060.67|10
1738473020000|2025-02-02 05:10:20|22142.4|22062.4|22140.65|22060.65|22142.79|22062.79|22140.65|22060.65|10
1738473030000|2025-02-02 05:10:30|22140.69|22060.69|22138.48|22058.48|22140.69|22060.69|22138.48|22058.48|9
1738473040000|2025-02-02 05:10:40|22137.97|22057.97|22135.05|22055.05|22137.97|22057.97|22135.05|22055.05|10
1738473050000|2025-02-02 05:10:50|22132.9|22052.9|22133.17|22053.17|22133.17|22053.17|22130.29|22050.29|10
1738473060000|2025-02-02 05:11:00|22133.02|22053.02|22129.24|22049.24|22133.02|22053.02|22129.23|22049.23|10
1738473070000|2025-02-02 05:11:10|22129.02|22049.02|22128.85|22048.85|22129.02|22049.02|22126.3|22046.3|10
1738473080000|2025-02-02 05:11:20|22129.54|22049.54|22134.31|22054.31|22134.62|22054.62|22129.54|22049.54|10
1738473090000|2025-02-02 05:11:30|22134.15|22054.15|22137.3|22057.3|22137.49|22057.49|22134.15|22054.15|10
1738473100000|2025-02-02 05:11:40|22137.41|22057.41|22136.16|22056.16|22137.41|22057.41|22135.37|22055.37|10
1738473110000|2025-02-02 05:11:50|22136.58|22056.58|22136.34|22056.34|22136.73|22056.73|22135.78|22055.78|10
1738473120000|2025-02-02 05:12:00|22135.91|22055.91|22130.74|22050.74|22135.91|22055.91|22130.74|22050.74|10
1738473130000|2025-02-02 05:12:10|22130.73|22050.73|22127.93|22047.93|22130.73|22050.73|22127.89|22047.89|10
1738473140000|2025-02-02 05:12:20|22128.19|22048.19|22127.5|22047.5|22128.27|22048.27|22127.15|22047.15|10
1738473150000|2025-02-02 05:12:30|22128.14|22048.14|22124.85|22044.85|22128.48|22048.48|22124.85|22044.85|10
1738473160000|2025-02-02 05:12:40|22124.58|22044.58|22122.99|22042.99|22124.58|22044.58|22122.99|22042.99|10
1738473170000|2025-02-02 05:12:50|22123.03|22043.03|22117.49|22037.49|22123.03|22043.03|22117.49|22037.49|10
1738473180000|2025-02-02 05:13:00|22117.26|22037.26|22111.02|22031.02|22117.26|22037.26|22108.78|22028.78|10
1738473190000|2025-02-02 05:13:10|22111.18|22031.18|22110.26|22030.26|22111.2|22031.2|22109.51|22029.51|9
1738473200000|2025-02-02 05:13:20|22110.27|22030.27|22110.1|22030.1|22111.81|22031.81|22109.93|22029.93|10
1738473210000|2025-02-02 05:13:30|22109.95|22029.95|22109.21|22029.21|22110.36|22030.36|22109.21|22029.21|9
1738473220000|2025-02-02 05:13:40|22109.65|22029.65|22111.35|22031.35|22111.9|22031.9|22109.65|22029.65|9
1738473230000|2025-02-02 05:13:50|22111.27|22031.27|22111.36|22031.36|22111.36|22031.36|22111.15|22031.15|5
1738473240000|2025-02-02 05:14:00|22111.37|22031.37|22113.18|22033.18|22113.34|22033.34|22111.37|22031.37|10
1738473250000|2025-02-02 05:14:10|22113.06|22033.06|22108.09|22028.09|22113.12|22033.12|22107.97|22027.97|9
1738473260000|2025-02-02 05:14:20|22107.77|22027.77|22105.71|22025.71|22107.89|22027.89|22105.67|22025.67|10
1738473270000|2025-02-02 05:14:30|22102.79|22022.79|22101.83|22021.83|22102.79|22022.79|22101.21|22021.21|9
1738473280000|2025-02-02 05:14:40|22103.27|22023.27|22103.82|22023.82|22105.09|22025.09|22103.17|22023.17|10
1738473290000|2025-02-02 05:14:50|22102.77|22022.77|22100.16|22020.16|22102.77|22022.77|22100.16|22020.16|10
1738473300000|2025-02-02 05:15:00|22099.08|22019.08|22099.4|22019.4|22101.2|22021.2|22099.08|22019.08|10
1738473310000|2025-02-02 05:15:10|22099.94|22019.94|22102.49|22022.49|22103.95|22023.95|22099.94|22019.94|10
1738473320000|2025-02-02 05:15:20|22102.56|22022.56|22101.6|22021.6|22102.56|22022.56|22101.6|22021.6|10
1738473330000|2025-02-02 05:15:30|22102.35|22022.35|22103.44|22023.44|22104.25|22024.25|22102.35|22022.35|10
1738473340000|2025-02-02 05:15:40|22103.33|22023.33|22095.87|22015.87|22103.33|22023.33|22095.87|22015.87|10
1738473350000|2025-02-02 05:15:50|22094.43|22014.43|22091.52|22011.52|22094.43|22014.43|22091.42|22011.42|10
1738473360000|2025-02-02 05:16:00|22091.31|22011.31|22088.47|22008.47|22091.84|22011.84|22088.47|22008.47|10
1738473370000|2025-02-02 05:16:10|22088.15|22008.15|22084.53|22004.53|22088.24|22008.24|22084.53|22004.53|10
1738473380000|2025-02-02 05:16:20|22082.81|22002.81|22093.03|22013.03|22093.03|22013.03|22082.81|22002.81|10
1738473390000|2025-02-02 05:16:30|22093.33|22013.33|22098.67|22018.67|22099.33|22019.33|22093.31|22013.31|10
1738473400000|2025-02-02 05:16:40|22098.75|22018.75|22098.3|22018.3|22099|22019|22097.98|22017.98|10
1738473410000|2025-02-02 05:16:50|22097.37|22017.37|22100.86|22020.86|22100.86|22020.86|22097.37|22017.37|10
1738473420000|2025-02-02 05:17:00|22101.23|22021.23|22102.58|22022.58|22103.44|22023.44|22101.23|22021.23|10
1738473430000|2025-02-02 05:17:10|22102.06|22022.06|22100.8|22020.8|22102.06|22022.06|22098.89|22018.89|10
1738473440000|2025-02-02 05:17:20|22101.67|22021.67|22102.09|22022.09|22103.92|22023.92|22101.67|22021.67|10
1738473450000|2025-02-02 05:17:30|22102.43|22022.43|22112.12|22032.12|22112.12|22032.12|22102.43|22022.43|10
1738473460000|2025-02-02 05:17:40|22111.89|22031.89|22115.85|22035.85|22116.18|22036.18|22111.89|22031.89|10
1738473470000|2025-02-02 05:17:50|22116.28|22036.28|22122.24|22042.24|22122.24|22042.24|22116.01|22036.01|10
1738473480000|2025-02-02 05:18:00|22122.29|22042.29|22121.39|22041.39|22124.01|22044.01|22121.39|22041.39|10
1738473490000|2025-02-02 05:18:10|22121.4|22041.4|22130.82|22050.82|22130.82|22050.82|22121.39|22041.39|10
1738473500000|2025-02-02 05:18:20|22128.58|22048.58|22127.44|22047.44|22130.31|22050.31|22127.44|22047.44|10
1738473510000|2025-02-02 05:18:30|22125.8|22045.8|22128.54|22048.54|22128.54|22048.54|22123.63|22043.63|9
1738473520000|2025-02-02 05:18:40|22127.57|22047.57|22128.5|22048.5|22130.92|22050.92|22127.57|22047.57|10
1738473530000|2025-02-02 05:18:50|22128.76|22048.76|22128.99|22048.99|22130.44|22050.44|22128.66|22048.66|10
1738473540000|2025-02-02 05:19:00|22129.02|22049.02|22129.3|22049.3|22129.67|22049.67|22128.73|22048.73|10
1738473550000|2025-02-02 05:19:10|22130.28|22050.28|22134.88|22054.88|22134.88|22054.88|22130.28|22050.28|10
1738473560000|2025-02-02 05:19:20|22135.25|22055.25|22136.91|22056.91|22137.67|22057.67|22135.25|22055.25|10
1738473570000|2025-02-02 05:19:30|22137.01|22057.01|22138.4|22058.4|22138.4|22058.4|22136.25|22056.25|9
1738473580000|2025-02-02 05:19:40|22138.27|22058.27|22139.74|22059.74|22140.27|22060.27|22137.94|22057.94|10
1738473590000|2025-02-02 05:19:50|22139.94|22059.94|22138.55|22058.55|22140.42|22060.42|22138.27|22058.27|10
1738473600000|2025-02-02 05:20:00|22139.3|22059.3|22142.97|22062.97|22142.97|22062.97|22139.3|22059.3|10
1738473610000|2025-02-02 05:20:10|22142.74|22062.74|22145.88|22065.88|22146.47|22066.47|22142.68|22062.68|10
1738473620000|2025-02-02 05:20:20|22146.22|22066.22|22147.09|22067.09|22147.09|22067.09|22142.61|22062.61|10
1738473630000|2025-02-02 05:20:30|22147.37|22067.37|22160.62|22080.62|22160.62|22080.62|22147.37|22067.37|10
1738473640000|2025-02-02 05:20:40|22160.58|22080.58|22161.61|22081.61|22161.61|22081.61|22159.05|22079.05|10
1738473650000|2025-02-02 05:20:50|22162.03|22082.03|22162.7|22082.7|22163.36|22083.36|22162.03|22082.03|9
1738473660000|2025-02-02 05:21:00|22163.41|22083.41|22163.61|22083.61|22164.01|22084.01|22162.81|22082.81|10
1738473670000|2025-02-02 05:21:10|22164|22084|22169.93|22089.93|22169.93|22089.93|22164|22084|10
1738473680000|2025-02-02 05:21:20|22170.06|22090.06|22181.56|22101.56|22181.56|22101.56|22170.06|22090.06|10
1738473690000|2025-02-02 05:21:30|22183.16|22103.16|22185.05|22105.05|22185.41|22105.41|22182.99|22102.99|10
1738473700000|2025-02-02 05:21:40|22185.23|22105.23|22186.07|22106.07|22186.9|22106.9|22185.2|22105.2|10
1738473710000|2025-02-02 05:21:50|22186.66|22106.66|22186.99|22106.99|22187.83|22107.83|22186.66|22106.66|9
1738473720000|2025-02-02 05:22:00|22187.67|22107.67|22191.63|22111.63|22191.63|22111.63|22187.67|22107.67|10
1738473730000|2025-02-02 05:22:10|22191.69|22111.69|22193.53|22113.53|22193.53|22113.53|22189.28|22109.28|10
1738473740000|2025-02-02 05:22:20|22193.86|22113.86|22197.61|22117.61|22198.4|22118.4|22193.86|22113.86|10
1738473750000|2025-02-02 05:22:30|22197.34|22117.34|22192.07|22112.07|22197.34|22117.34|22192.07|22112.07|10
1738473760000|2025-02-02 05:22:40|22193.32|22113.32|22192.44|22112.44|22193.32|22113.32|22190.96|22110.96|10
1738473770000|2025-02-02 05:22:50|22192.02|22112.02|22190.84|22110.84|22192.02|22112.02|22189.04|22109.04|10
1738473780000|2025-02-02 05:23:00|22192.08|22112.08|22192.74|22112.74|22193.37|22113.37|22191.6|22111.6|10
1738473790000|2025-02-02 05:23:10|22192.62|22112.62|22195.1|22115.1|22195.1|22115.1|22192.62|22112.62|10
1738473800000|2025-02-02 05:23:20|22195.25|22115.25|22195.85|22115.85|22196.42|22116.42|22195.09|22115.09|10
1738473810000|2025-02-02 05:23:30|22195.42|22115.42|22195.01|22115.01|22197.01|22117.01|22194.62|22114.62|10
1738473820000|2025-02-02 05:23:40|22195.38|22115.38|22196.47|22116.47|22196.47|22116.47|22195.38|22115.38|10
1738473830000|2025-02-02 05:23:50|22196.52|22116.52|22198.03|22118.03|22199.17|22119.17|22196.41|22116.41|10
1738473840000|2025-02-02 05:24:00|22197.94|22117.94|22199.74|22119.74|22200.28|22120.28|22197.94|22117.94|10
1738473850000|2025-02-02 05:24:10|22199.52|22119.52|22199.01|22119.01|22199.96|22119.96|22198.9|22118.9|10
1738473860000|2025-02-02 05:24:20|22197.43|22117.43|22195.95|22115.95|22197.43|22117.43|22194.91|22114.91|10
1738473870000|2025-02-02 05:24:30|22195.68|22115.68|22197.12|22117.12|22197.12|22117.12|22194.67|22114.67|10
1738473880000|2025-02-02 05:24:40|22197.21|22117.21|22201.83|22121.83|22201.83|22121.83|22197.21|22117.21|10
1738473890000|2025-02-02 05:24:50|22201.82|22121.82|22203.97|22123.97|22203.97|22123.97|22201.76|22121.76|10
1738473900000|2025-02-02 05:25:00|22204.13|22124.13|22202.83|22122.83|22204.13|22124.13|22202.22|22122.22|10
1738473910000|2025-02-02 05:25:10|22203.31|22123.31|22201.45|22121.45|22203.34|22123.34|22201.19|22121.19|10
1738473920000|2025-02-02 05:25:20|22200.72|22120.72|22196.7|22116.7|22200.72|22120.72|22196.7|22116.7|10
1738473930000|2025-02-02 05:25:30|22196.89|22116.89|22194.51|22114.51|22196.99|22116.99|22193.85|22113.85|10
1738473940000|2025-02-02 05:25:40|22194.39|22114.39|22192.11|22112.11|22194.39|22114.39|22192.11|22112.11|10
1738473950000|2025-02-02 05:25:50|22190.84|22110.84|22187.78|22107.78|22190.85|22110.85|22187.78|22107.78|10
1738473960000|2025-02-02 05:26:00|22187.57|22107.57|22183.06|22103.06|22187.57|22107.57|22183.06|22103.06|10
1738473970000|2025-02-02 05:26:10|22182.45|22102.45|22179.99|22099.99|22182.45|22102.45|22178.89|22098.89|10
1738473980000|2025-02-02 05:26:20|22177.14|22097.14|22174.39|22094.39|22177.14|22097.14|22174.3|22094.3|10
1738473990000|2025-02-02 05:26:30|22174.5|22094.5|22168.87|22088.87|22174.67|22094.67|22168.87|22088.87|10
1738474000000|2025-02-02 05:26:40|22168.34|22088.34|22166.26|22086.26|22169.15|22089.15|22165.97|22085.97|10
1738474010000|2025-02-02 05:26:50|22166.23|22086.23|22167.86|22087.86|22167.86|22087.86|22166.17|22086.17|10
1738474020000|2025-02-02 05:27:00|22168.16|22088.16|22167.28|22087.28|22168.68|22088.68|22167.01|22087.01|10
1738474030000|2025-02-02 05:27:10|22166.86|22086.86|22166.49|22086.49|22166.98|22086.98|22166.22|22086.22|9
1738474040000|2025-02-02 05:27:20|22166.44|22086.44|22165.39|22085.39|22166.44|22086.44|22165.07|22085.07|10
1738474050000|2025-02-02 05:27:30|22164.54|22084.54|22169.35|22089.35|22169.35|22089.35|22164.54|22084.54|10
1738474060000|2025-02-02 05:27:40|22170.22|22090.22|22170.77|22090.77|22170.77|22090.77|22170.11|22090.11|10
1738474070000|2025-02-02 05:27:50|22170.68|22090.68|22169.02|22089.02|22170.7|22090.7|22169.02|22089.02|10
1738474080000|2025-02-02 05:28:00|22169.16|22089.16|22168|22088|22169.17|22089.17|22167.59|22087.59|10
1738474090000|2025-02-02 05:28:10|22167.74|22087.74|22167.18|22087.18|22167.74|22087.74|22167.04|22087.04|9
1738474100000|2025-02-02 05:28:20|22166.56|22086.56|22162.14|22082.14|22166.56|22086.56|22162.14|22082.14|10
1738474110000|2025-02-02 05:28:30|22162.08|22082.08|22155.47|22075.47|22162.08|22082.08|22155.47|22075.47|10
1738474120000|2025-02-02 05:28:40|22154.87|22074.87|22152.49|22072.49|22154.87|22074.87|22152.49|22072.49|10
1738474130000|2025-02-02 05:28:50|22152.36|22072.36|22151.43|22071.43|22152.4|22072.4|22151.21|22071.21|10
1738474140000|2025-02-02 05:29:00|22151.07|22071.07|22152.39|22072.39|22152.53|22072.53|22150.85|22070.85|8
1738474150000|2025-02-02 05:29:10|22152.5|22072.5|22151.43|22071.43|22152.88|22072.88|22151.12|22071.12|9
1738474160000|2025-02-02 05:29:20|22151.51|22071.51|22148.81|22068.81|22151.58|22071.58|22148.72|22068.72|10
1738474170000|2025-02-02 05:29:30|22149.08|22069.08|22149.21|22069.21|22149.71|22069.71|22149.08|22069.08|9
1738474180000|2025-02-02 05:29:40|22149.26|22069.26|22150.06|22070.06|22150.06|22070.06|22148.63|22068.63|8
1738474190000|2025-02-02 05:29:50|22150.07|22070.07|22152.16|22072.16|22152.16|22072.16|22150.07|22070.07|9
1738474200000|2025-02-02 05:30:00|22152.46|22072.46|22152.57|22072.57|22152.7|22072.7|22151.25|22071.25|10
1738474210000|2025-02-02 05:30:10|22152.23|22072.23|22150.99|22070.99|22152.31|22072.31|22150.99|22070.99|9
1738474220000|2025-02-02 05:30:20|22151|22071|22151.15|22071.15|22151.68|22071.68|22151|22071|9
1738474230000|2025-02-02 05:30:30|22151.13|22071.13|22150.37|22070.37|22151.13|22071.13|22149.36|22069.36|10
1738474240000|2025-02-02 05:30:40|22150.32|22070.32|22153.03|22073.03|22153.03|22073.03|22150.32|22070.32|10
1738474250000|2025-02-02 05:30:50|22153.41|22073.41|22155.9|22075.9|22155.91|22075.91|22153.41|22073.41|10
1738474260000|2025-02-02 05:31:00|22155.91|22075.91|22158.97|22078.97|22159.61|22079.61|22155.91|22075.91|10
1738474270000|2025-02-02 05:31:10|22158.21|22078.21|22160.11|22080.11|22160.35|22080.35|22158.21|22078.21|9
1738474280000|2025-02-02 05:31:20|22159.82|22079.82|22163.28|22083.28|22163.29|22083.29|22159.82|22079.82|10
1738474290000|2025-02-02 05:31:30|22163.63|22083.63|22167.79|22087.79|22168.26|22088.26|22163.63|22083.63|10
1738474300000|2025-02-02 05:31:40|22168.03|22088.03|22168.84|22088.84|22169.04|22089.04|22167.61|22087.61|9
1738474310000|2025-02-02 05:31:50|22169.14|22089.14|22169.76|22089.76|22170.43|22090.43|22168.14|22088.14|10
1738474320000|2025-02-02 05:32:00|22170.15|22090.15|22169.21|22089.21|22170.5|22090.5|22169.11|22089.11|10
1738474330000|2025-02-02 05:32:10|22168.13|22088.13|22167.9|22087.9|22168.13|22088.13|22166.84|22086.84|10
1738474340000|2025-02-02 05:32:20|22167.47|22087.47|22167.82|22087.82|22167.82|22087.82|22167|22087|8
1738474350000|2025-02-02 05:32:30|22167.84|22087.84|22166.63|22086.63|22167.9|22087.9|22165.7|22085.7|10
1738474360000|2025-02-02 05:32:40|22167.09|22087.09|22168.24|22088.24|22168.24|22088.24|22166.99|22086.99|10
1738474370000|2025-02-02 05:32:50|22168.34|22088.34|22172.73|22092.73|22172.73|22092.73|22168.34|22088.34|10
1738474380000|2025-02-02 05:33:00|22173.92|22093.92|22174.58|22094.58|22174.58|22094.58|22173.72|22093.72|10
1738474390000|2025-02-02 05:33:10|22174.63|22094.63|22178.23|22098.23|22178.23|22098.23|22174.63|22094.63|9
1738474400000|2025-02-02 05:33:20|22178.18|22098.18|22183.12|22103.12|22183.12|22103.12|22176.67|22096.67|10
1738474410000|2025-02-02 05:33:30|22183.47|22103.47|22187.64|22107.64|22188.12|22108.12|22183.47|22103.47|10
1738474420000|2025-02-02 05:33:40|22187.73|22107.73|22192.23|22112.23|22192.23|22112.23|22187.73|22107.73|10
1738474430000|2025-02-02 05:33:50|22190.82|22110.82|22198.54|22118.54|22198.66|22118.66|22190.82|22110.82|10
1738474440000|2025-02-02 05:34:00|22199.44|22119.44|22197.62|22117.62|22199.56|22119.56|22197.62|22117.62|10
1738474450000|2025-02-02 05:34:10|22197.31|22117.31|22201.05|22121.05|22201.27|22121.27|22197.3|22117.3|10
1738474460000|2025-02-02 05:34:20|22201.89|22121.89|22208.32|22128.32|22208.32|22128.32|22201.82|22121.82|10
1738474470000|2025-02-02 05:34:30|22209.17|22129.17|22211.08|22131.08|22211.83|22131.83|22209.17|22129.17|10
1738474480000|2025-02-02 05:34:40|22211.07|22131.07|22211.8|22131.8|22211.8|22131.8|22210.85|22130.85|9
1738474490000|2025-02-02 05:34:50|22212.28|22132.28|22218.33|22138.33|22218.33|22138.33|22212.28|22132.28|10
1738474500000|2025-02-02 05:35:00|22218.71|22138.71|22220.15|22140.15|22221.18|22141.18|22218.48|22138.48|10
1738474510000|2025-02-02 05:35:10|22220.12|22140.12|22221.8|22141.8|22221.82|22141.82|22220.12|22140.12|10
1738474520000|2025-02-02 05:35:20|22221.45|22141.45|22217.01|22137.01|22221.45|22141.45|22217.01|22137.01|10
1738474530000|2025-02-02 05:35:30|22216.47|22136.47|22214.52|22134.52|22217.17|22137.17|22214.48|22134.48|9
1738474540000|2025-02-02 05:35:40|22215.96|22135.96|22220.09|22140.09|22220.09|22140.09|22215.96|22135.96|10
1738474550000|2025-02-02 05:35:50|22220.75|22140.75|22225.05|22145.05|22225.05|22145.05|22220.75|22140.75|10
1738474560000|2025-02-02 05:36:00|22225.21|22145.21|22224.92|22144.92|22225.4|22145.4|22223.31|22143.31|10
1738474570000|2025-02-02 05:36:10|22224.58|22144.58|22223.43|22143.43|22224.67|22144.67|22223.04|22143.04|10
1738474580000|2025-02-02 05:36:20|22223.26|22143.26|22225.42|22145.42|22225.42|22145.42|22222.7|22142.7|10
1738474590000|2025-02-02 05:36:30|22226.19|22146.19|22228.85|22148.85|22228.85|22148.85|22226.19|22146.19|10
1738474600000|2025-02-02 05:36:40|22228.6|22148.6|22234.55|22154.55|22234.55|22154.55|22228.6|22148.6|10
1738474610000|2025-02-02 05:36:50|22237.24|22157.24|22240.21|22160.21|22240.47|22160.47|22237.07|22157.07|10
1738474620000|2025-02-02 05:37:00|22239.89|22159.89|22238.92|22158.92|22241.55|22161.55|22238.87|22158.87|10
1738474630000|2025-02-02 05:37:10|22237|22157|22234.98|22154.98|22237|22157|22234.96|22154.96|10
1738474640000|2025-02-02 05:37:20|22234.59|22154.59|22231.81|22151.81|22234.59|22154.59|22231.68|22151.68|10
1738474650000|2025-02-02 05:37:30|22232.42|22152.42|22233.35|22153.35|22233.42|22153.42|22232.42|22152.42|10
1738474660000|2025-02-02 05:37:40|22234.38|22154.38|22237.99|22157.99|22237.99|22157.99|22234.38|22154.38|9
1738474670000|2025-02-02 05:37:50|22238.32|22158.32|22238.94|22158.94|22239|22159|22238.3|22158.3|9
1738474680000|2025-02-02 05:38:00|22239.03|22159.03|22241.88|22161.88|22241.92|22161.92|22239.03|22159.03|10
1738474690000|2025-02-02 05:38:10|22241.98|22161.98|22241.8|22161.8|22242.74|22162.74|22241.74|22161.74|9
1738474700000|2025-02-02 05:38:20|22249.58|22169.58|22245.16|22165.16|22249.58|22169.58|22243.92|22163.92|10
1738474710000|2025-02-02 05:38:30|22245.78|22165.78|22249.09|22169.09|22249.09|22169.09|22245.78|22165.78|9
1738474720000|2025-02-02 05:38:40|22249.27|22169.27|22260.1|22180.1|22260.87|22180.87|22249.27|22169.27|9
1738474730000|2025-02-02 05:38:50|22260.34|22180.34|22262.5|22182.5|22262.96|22182.96|22260.34|22180.34|9
1738474740000|2025-02-02 05:39:00|22261.7|22181.7|22262.58|22182.58|22262.58|22182.58|22260.3|22180.3|10
1738474750000|2025-02-02 05:39:10|22263.11|22183.11|22262.8|22182.8|22263.38|22183.38|22262.38|22182.38|10
1738474760000|2025-02-02 05:39:20|22262.93|22182.93|22264.11|22184.11|22264.13|22184.13|22262.4|22182.4|10
1738474770000|2025-02-02 05:39:30|22264.32|22184.32|22265.31|22185.31|22265.34|22185.34|22263.51|22183.51|10
1738474780000|2025-02-02 05:39:40|22265.35|22185.35|22264.2|22184.2|22265.35|22185.35|22263.14|22183.14|10
1738474790000|2025-02-02 05:39:50|22264.3|22184.3|22264.5|22184.5|22264.87|22184.87|22262.72|22182.72|10
1738474800000|2025-02-02 05:40:00|22264.54|22184.54|22263.06|22183.06|22264.54|22184.54|22262.48|22182.48|10
1738474810000|2025-02-02 05:40:10|22263|22183|22264.61|22184.61|22264.61|22184.61|22263|22183|10
1738474820000|2025-02-02 05:40:20|22264.65|22184.65|22266.88|22186.88|22266.92|22186.92|22264.65|22184.65|10
1738474830000|2025-02-02 05:40:30|22266.33|22186.33|22266.54|22186.54|22266.61|22186.61|22265.43|22185.43|10
1738474840000|2025-02-02 05:40:40|22266.38|22186.38|22267.24|22187.24|22267.29|22187.29|22266.26|22186.26|9
1738474850000|2025-02-02 05:40:50|22267.46|22187.46|22265.84|22185.84|22267.46|22187.46|22263.26|22183.26|9
1738474860000|2025-02-02 05:41:00|22265.59|22185.59|22262.85|22182.85|22265.59|22185.59|22262.85|22182.85|10
1738474870000|2025-02-02 05:41:10|22262.71|22182.71|22260.68|22180.68|22262.71|22182.71|22260.51|22180.51|10
1738474880000|2025-02-02 05:41:20|22261.46|22181.46|22262.8|22182.8|22262.89|22182.89|22261.19|22181.19|10
1738474890000|2025-02-02 05:41:30|22262.77|22182.77|22265.6|22185.6|22265.6|22185.6|22262.68|22182.68|10
1738474900000|2025-02-02 05:41:40|22266.4|22186.4|22268.07|22188.07|22268.07|22188.07|22266.35|22186.35|10
1738474910000|2025-02-02 05:41:50|22268.21|22188.21|22264.72|22184.72|22268.21|22188.21|22264.72|22184.72|10
1738474920000|2025-02-02 05:42:00|22264.32|22184.32|22262.21|22182.21|22264.43|22184.43|22261.92|22181.92|9
1738474930000|2025-02-02 05:42:10|22262.24|22182.24|22261.4|22181.4|22262.8|22182.8|22261.4|22181.4|7
1738474940000|2025-02-02 05:42:20|22260.19|22180.19|22259.06|22179.06|22260.87|22180.87|22259.06|22179.06|9
1738474950000|2025-02-02 05:42:30|22259.08|22179.08|22260.57|22180.57|22260.57|22180.57|22259.08|22179.08|10
1738474960000|2025-02-02 05:42:40|22260.59|22180.59|22258.58|22178.58|22261.12|22181.12|22258.58|22178.58|10
1738474970000|2025-02-02 05:42:50|22258.66|22178.66|22258.24|22178.24|22258.66|22178.66|22257.46|22177.46|8
1738474980000|2025-02-02 05:43:00|22258.21|22178.21|22258.72|22178.72|22258.72|22178.72|22257.63|22177.63|10
1738474990000|2025-02-02 05:43:10|22258.77|22178.77|22259.95|22179.95|22259.95|22179.95|22258.08|22178.08|10
1738475000000|2025-02-02 05:43:20|22259.92|22179.92|22261.85|22181.85|22262.45|22182.45|22259.11|22179.11|9
1738475010000|2025-02-02 05:43:30|22261.79|22181.79|22261.53|22181.53|22261.93|22181.93|22261.53|22181.53|10
1738475020000|2025-02-02 05:43:40|22261.46|22181.46|22261.08|22181.08|22261.77|22181.77|22260.89|22180.89|10
1738475030000|2025-02-02 05:43:50|22259.64|22179.64|22259.52|22179.52|22259.84|22179.84|22259.5|22179.5|10
1738475040000|2025-02-02 05:44:00|22259.32|22179.32|22255.54|22175.54|22259.32|22179.32|22255.54|22175.54|10
1738475050000|2025-02-02 05:44:10|22255.1|22175.1|22253.94|22173.94|22255.1|22175.1|22253.94|22173.94|10
1738475060000|2025-02-02 05:44:20|22253.63|22173.63|22249.26|22169.26|22253.63|22173.63|22249.26|22169.26|10
1738475070000|2025-02-02 05:44:30|22249.36|22169.36|22243.6|22163.6|22249.36|22169.36|22243.6|22163.6|10
1738475080000|2025-02-02 05:44:40|22243.32|22163.32|22245.76|22165.76|22245.76|22165.76|22243.32|22163.32|8
1738475090000|2025-02-02 05:44:50|22246.3|22166.3|22253.34|22173.34|22253.34|22173.34|22246.3|22166.3|10
1738475100000|2025-02-02 05:45:00|22253.05|22173.05|22256.84|22176.84|22256.84|22176.84|22253.05|22173.05|10
1738475110000|2025-02-02 05:45:10|22256.71|22176.71|22253.38|22173.38|22257.66|22177.66|22252.58|22172.58|10
1738475120000|2025-02-02 05:45:20|22253.5|22173.5|22249.33|22169.33|22253.5|22173.5|22249.33|22169.33|10
1738475130000|2025-02-02 05:45:30|22248.43|22168.43|22245.42|22165.42|22248.43|22168.43|22245.26|22165.26|10
1738475140000|2025-02-02 05:45:40|22245.39|22165.39|22243.09|22163.09|22245.99|22165.99|22243.05|22163.05|10
1738475150000|2025-02-02 05:45:50|22242.71|22162.71|22238.18|22158.18|22242.71|22162.71|22238.12|22158.12|10
1738475160000|2025-02-02 05:46:00|22238.15|22158.15|22237.79|22157.79|22238.87|22158.87|22237.68|22157.68|10
1738475170000|2025-02-02 05:46:10|22237.48|22157.48|22235.11|22155.11|22237.48|22157.48|22235.01|22155.01|9
1738475180000|2025-02-02 05:46:20|22234.72|22154.72|22234.5|22154.5|22235.02|22155.02|22234.22|22154.22|9
1738475190000|2025-02-02 05:46:30|22234.64|22154.64|22235.98|22155.98|22235.98|22155.98|22234.02|22154.02|10
1738475200000|2025-02-02 05:46:40|22236.08|22156.08|22235.02|22155.02|22236.7|22156.7|22234.47|22154.47|9
1738475210000|2025-02-02 05:46:50|22237.13|22157.13|22237.47|22157.47|22237.77|22157.77|22237.13|22157.13|10
1738475220000|2025-02-02 05:47:00|22237.45|22157.45|22238.36|22158.36|22238.47|22158.47|22237.37|22157.37|9
1738475230000|2025-02-02 05:47:10|22237.01|22157.01|22233.26|22153.26|22237.01|22157.01|22233.26|22153.26|9
1738475240000|2025-02-02 05:47:20|22233.1|22153.1|22233.09|22153.09|22233.33|22153.33|22232.66|22152.66|10
1738475250000|2025-02-02 05:47:30|22232.79|22152.79|22232.29|22152.29|22232.89|22152.89|22232.27|22152.27|9
1738475260000|2025-02-02 05:47:40|22232.28|22152.28|22231.33|22151.33|22232.28|22152.28|22231.33|22151.33|10
1738475270000|2025-02-02 05:47:50|22231.38|22151.38|22229.54|22149.54|22231.38|22151.38|22229.54|22149.54|10
1738475280000|2025-02-02 05:48:00|22229.64|22149.64|22229.41|22149.41|22231.15|22151.15|22228.54|22148.54|10
1738475290000|2025-02-02 05:48:10|22229.79|22149.79|22228.39|22148.39|22229.79|22149.79|22228.39|22148.39|10
1738475300000|2025-02-02 05:48:20|22228.66|22148.66|22231.22|22151.22|22231.24|22151.24|22228.65|22148.65|9
1738475310000|2025-02-02 05:48:30|22231.24|22151.24|22229.63|22149.63|22231.24|22151.24|22229.63|22149.63|10
1738475320000|2025-02-02 05:48:40|22229.17|22149.17|22228.71|22148.71|22229.27|22149.27|22228.71|22148.71|9
1738475330000|2025-02-02 05:48:50|22241.18|22161.18|22232.85|22152.85|22242.3|22162.3|22232.83|22152.83|9
1738475340000|2025-02-02 05:49:00|22232.82|22152.82|22232.13|22152.13|22233.63|22153.63|22232.13|22152.13|8
1738475350000|2025-02-02 05:49:10|22232.35|22152.35|22231.71|22151.71|22232.35|22152.35|22231.63|22151.63|10
1738475360000|2025-02-02 05:49:20|22231.74|22151.74|22233.16|22153.16|22233.16|22153.16|22231.74|22151.74|10
1738475370000|2025-02-02 05:49:30|22232.67|22152.67|22236.77|22156.77|22236.77|22156.77|22232.66|22152.66|10
1738475380000|2025-02-02 05:49:40|22237.53|22157.53|22242.07|22162.07|22242.07|22162.07|22237.53|22157.53|10
1738475390000|2025-02-02 05:49:50|22242.08|22162.08|22245.06|22165.06|22245.06|22165.06|22242.08|22162.08|9
1738475400000|2025-02-02 05:50:00|22245.24|22165.24|22245.9|22165.9|22245.9|22165.9|22244.79|22164.79|10
1738475410000|2025-02-02 05:50:10|22245.93|22165.93|22250.22|22170.22|22250.22|22170.22|22245.93|22165.93|10
1738475420000|2025-02-02 05:50:20|22250.39|22170.39|22252.28|22172.28|22252.28|22172.28|22250.39|22170.39|9
1738475430000|2025-02-02 05:50:30|22252.33|22172.33|22250.68|22170.68|22252.42|22172.42|22250.68|22170.68|10
1738475440000|2025-02-02 05:50:40|22250.53|22170.53|22249.26|22169.26|22250.53|22170.53|22248.7|22168.7|9
1738475450000|2025-02-02 05:50:50|22249.29|22169.29|22248.36|22168.36|22249.29|22169.29|22247.92|22167.92|9
1738475460000|2025-02-02 05:51:00|22249.14|22169.14|22251.61|22171.61|22251.61|22171.61|22249.14|22169.14|10
1738475470000|2025-02-02 05:51:10|22251.64|22171.64|22253.43|22173.43|22253.71|22173.71|22251.52|22171.52|10
1738475480000|2025-02-02 05:51:20|22254.65|22174.65|22257.99|22177.99|22257.99|22177.99|22254.43|22174.43|10
1738475490000|2025-02-02 05:51:30|22257.63|22177.63|22257.49|22177.49|22257.71|22177.71|22257.14|22177.14|10
1738475500000|2025-02-02 05:51:40|22257.2|22177.2|22263.77|22183.77|22263.77|22183.77|22257.2|22177.2|10
1738475510000|2025-02-02 05:51:50|22263.81|22183.81|22267.24|22187.24|22267.24|22187.24|22263.72|22183.72|10
1738475520000|2025-02-02 05:52:00|22267.8|22187.8|22270.51|22190.51|22270.79|22190.79|22267.8|22187.8|10
1738475530000|2025-02-02 05:52:10|22270.3|22190.3|22270.38|22190.38|22270.38|22190.38|22269.62|22189.62|10
1738475540000|2025-02-02 05:52:20|22271.11|22191.11|22270.88|22190.88|22271.11|22191.11|22270.34|22190.34|10
1738475550000|2025-02-02 05:52:30|22270.85|22190.85|22274.14|22194.14|22274.46|22194.46|22270.85|22190.85|10
1738475560000|2025-02-02 05:52:40|22274.28|22194.28|22278.68|22198.68|22278.68|22198.68|22274.28|22194.28|10
1738475570000|2025-02-02 05:52:50|22278.72|22198.72|22278.67|22198.67|22279.01|22199.01|22278.31|22198.31|10
1738475580000|2025-02-02 05:53:00|22278.34|22198.34|22278.57|22198.57|22278.57|22198.57|22278.01|22198.01|9
1738475590000|2025-02-02 05:53:10|22278.49|22198.49|22281.68|22201.68|22281.82|22201.82|22278.4|22198.4|10
1738475600000|2025-02-02 05:53:20|22281.55|22201.55|22281.5|22201.5|22281.68|22201.68|22281.39|22201.39|7
1738475610000|2025-02-02 05:53:30|22281.4|22201.4|22281.98|22201.98|22282.32|22202.32|22281.32|22201.32|10
1738475620000|2025-02-02 05:53:40|22281.96|22201.96|22283.43|22203.43|22283.43|22203.43|22281.87|22201.87|9
1738475630000|2025-02-02 05:53:50|22283.37|22203.37|22284.77|22204.77|22284.77|22204.77|22283.35|22203.35|8
1738475640000|2025-02-02 05:54:00|22284.58|22204.58|22283.59|22203.59|22284.61|22204.61|22281.89|22201.89|9
1738475650000|2025-02-02 05:54:10|22283.3|22203.3|22283.85|22203.85|22283.85|22203.85|22282.47|22202.47|9
1738475660000|2025-02-02 05:54:20|22284.02|22204.02|22282.54|22202.54|22284.08|22204.08|22282.44|22202.44|10
1738475670000|2025-02-02 05:54:30|22282.45|22202.45|22282.12|22202.12|22283.02|22203.02|22282.11|22202.11|10
1738475680000|2025-02-02 05:54:40|22282.01|22202.01|22281.64|22201.64|22282.01|22202.01|22281.64|22201.64|8
1738475690000|2025-02-02 05:54:50|22281.65|22201.65|22281.53|22201.53|22281.8|22201.8|22281.52|22201.52|10
1738475700000|2025-02-02 05:55:00|22282|22202|22280.86|22200.86|22282.29|22202.29|22280.86|22200.86|9
1738475710000|2025-02-02 05:55:10|22280.78|22200.78|22280.93|22200.93|22281.07|22201.07|22280.67|22200.67|9
1738475720000|2025-02-02 05:55:20|22281.52|22201.52|22283.84|22203.84|22284.25|22204.25|22281.52|22201.52|10
1738475730000|2025-02-02 05:55:30|22283.66|22203.66|22285.68|22205.68|22285.7|22205.7|22283.61|22203.61|10
1738475740000|2025-02-02 05:55:40|22285.71|22205.71|22287.39|22207.39|22288.43|22208.43|22285.71|22205.71|9
1738475750000|2025-02-02 05:55:50|22287.35|22207.35|22287.87|22207.87|22287.87|22207.87|22287.22|22207.22|10
1738475760000|2025-02-02 05:56:00|22287.88|22207.88|22287.63|22207.63|22287.88|22207.88|22285.78|22205.78|10
1738475770000|2025-02-02 05:56:10|22287.95|22207.95|22288.64|22208.64|22289.09|22209.09|22287.95|22207.95|10
1738475780000|2025-02-02 05:56:20|22288.68|22208.68|22289.62|22209.62|22290.49|22210.49|22288.5|22208.5|9
1738475790000|2025-02-02 05:56:30|22289.41|22209.41|22289.99|22209.99|22290.23|22210.23|22288.83|22208.83|10
1738475800000|2025-02-02 05:56:40|22290.25|22210.25|22292.25|22212.25|22292.25|22212.25|22290.05|22210.05|10
1738475810000|2025-02-02 05:56:50|22292.84|22212.84|22292.16|22212.16|22292.84|22212.84|22292.16|22212.16|9
1738475820000|2025-02-02 05:57:00|22291.73|22211.73|22293.4|22213.4|22293.4|22213.4|22291.37|22211.37|10
1738475830000|2025-02-02 05:57:10|22294.9|22214.9|22295.23|22215.23|22296.64|22216.64|22294.62|22214.62|10
1738475840000|2025-02-02 05:57:20|22295|22215|22295|22215|22295|22215|22293.92|22213.92|10
1738475850000|2025-02-02 05:57:30|22295.89|22215.89|22297.19|22217.19|22297.67|22217.67|22295.66|22215.66|9
1738475860000|2025-02-02 05:57:40|22297.43|22217.43|22297.47|22217.47|22297.93|22217.93|22296.88|22216.88|10
1738475870000|2025-02-02 05:57:50|22297.56|22217.56|22297.88|22217.88|22298.22|22218.22|22297.52|22217.52|9
1738475880000|2025-02-02 05:58:00|22297.73|22217.73|22296.79|22216.79|22297.93|22217.93|22296.79|22216.79|9
1738475890000|2025-02-02 05:58:10|22297.02|22217.02|22298|22218|22298.71|22218.71|22297.02|22217.02|9
1738475900000|2025-02-02 05:58:20|22297.97|22217.97|22297.38|22217.38|22298.4|22218.4|22297.38|22217.38|10
1738475910000|2025-02-02 05:58:30|22297.26|22217.26|22296.65|22216.65|22297.26|22217.26|22295.78|22215.78|10
1738475920000|2025-02-02 05:58:40|22296.69|22216.69|22297.19|22217.19|22297.23|22217.23|22296.61|22216.61|9
1738475930000|2025-02-02 05:58:50|22297.5|22217.5|22297.75|22217.75|22297.78|22217.78|22297.22|22217.22|8
1738475940000|2025-02-02 05:59:00|22297.95|22217.95|22296.93|22216.93|22297.95|22217.95|22296.93|22216.93|9
1738475950000|2025-02-02 05:59:10|22296.76|22216.76|22296.69|22216.69|22296.88|22216.88|22295.8|22215.8|10
1738475960000|2025-02-02 05:59:20|22296.8|22216.8|22294.4|22214.4|22296.8|22216.8|22294.4|22214.4|10
1738475970000|2025-02-02 05:59:30|22293.57|22213.57|22288.77|22208.77|22293.57|22213.57|22288.77|22208.77|10
1738475980000|2025-02-02 05:59:40|22288.82|22208.82|22286.75|22206.75|22288.82|22208.82|22286.38|22206.38|10
1738475990000|2025-02-02 05:59:50|22286.62|22206.62|22285.83|22205.83|22286.62|22206.62|22285.83|22205.83|10
1738476000000|2025-02-02 06:00:00|22285.8|22205.8|22284.25|22204.25|22285.82|22205.82|22284.22|22204.22|9
1738476010000|2025-02-02 06:00:10|22283.95|22203.95|22271.83|22191.83|22283.95|22203.95|22271.22|22191.22|10
1738476020000|2025-02-02 06:00:20|22272.41|22192.41|22267.2|22187.2|22272.41|22192.41|22265.73|22185.73|10
1738476030000|2025-02-02 06:00:30|22266.74|22186.74|22263.39|22183.39|22266.74|22186.74|22263.39|22183.39|10
1738476040000|2025-02-02 06:00:40|22263.35|22183.35|22260.04|22180.04|22263.35|22183.35|22260.04|22180.04|10
1738476050000|2025-02-02 06:00:50|22260.23|22180.23|22262.1|22182.1|22262.1|22182.1|22260.23|22180.23|10
1738476060000|2025-02-02 06:01:00|22262.89|22182.89|22262.69|22182.69|22263.53|22183.53|22262.61|22182.61|9
1738476070000|2025-02-02 06:01:10|22262.83|22182.83|22261.69|22181.69|22262.83|22182.83|22260.77|22180.77|10
1738476080000|2025-02-02 06:01:20|22261.93|22181.93|22260.4|22180.4|22261.97|22181.97|22260.19|22180.19|9
1738476090000|2025-02-02 06:01:30|22260.68|22180.68|22257.13|22177.13|22260.68|22180.68|22257.01|22177.01|9
1738476100000|2025-02-02 06:01:40|22257.01|22177.01|22255.4|22175.4|22257.01|22177.01|22254.94|22174.94|10
1738476110000|2025-02-02 06:01:50|22255.51|22175.51|22253.92|22173.92|22255.51|22175.51|22253.59|22173.59|9
1738476120000|2025-02-02 06:02:00|22253.07|22173.07|22256.79|22176.79|22256.85|22176.85|22253.07|22173.07|10
1738476130000|2025-02-02 06:02:10|22257.31|22177.31|22258.11|22178.11|22258.7|22178.7|22257.31|22177.31|10
1738476140000|2025-02-02 06:02:20|22258.53|22178.53|22263.33|22183.33|22263.45|22183.45|22258.53|22178.53|10
1738476150000|2025-02-02 06:02:30|22263.41|22183.41|22264.33|22184.33|22264.34|22184.34|22262.95|22182.95|10
1738476160000|2025-02-02 06:02:40|22264.31|22184.31|22261.41|22181.41|22264.87|22184.87|22260.23|22180.23|10
1738476170000|2025-02-02 06:02:50|22261.5|22181.5|22260.05|22180.05|22261.5|22181.5|22259.15|22179.15|10
1738476180000|2025-02-02 06:03:00|22260.03|22180.03|22261.23|22181.23|22262.48|22182.48|22259.64|22179.64|10
1738476190000|2025-02-02 06:03:10|22261.1|22181.1|22260.54|22180.54|22261.17|22181.17|22259.87|22179.87|10
1738476200000|2025-02-02 06:03:20|22261.04|22181.04|22263.12|22183.12|22263.12|22183.12|22261.04|22181.04|9
1738476210000|2025-02-02 06:03:30|22263.23|22183.23|22267.37|22187.37|22273.36|22193.36|22263.23|22183.23|9
1738476220000|2025-02-02 06:03:40|22267.42|22187.42|22270.99|22190.99|22270.99|22190.99|22266.24|22186.24|10
1738476230000|2025-02-02 06:03:50|22271.3|22191.3|22271.64|22191.64|22271.85|22191.85|22271.3|22191.3|7
1738476240000|2025-02-02 06:04:00|22271.81|22191.81|22275.03|22195.03|22275.03|22195.03|22271.81|22191.81|10
1738476250000|2025-02-02 06:04:10|22275.84|22195.84|22275.17|22195.17|22275.84|22195.84|22274.87|22194.87|10
1738476260000|2025-02-02 06:04:20|22274.98|22194.98|22274.91|22194.91|22275.4|22195.4|22274.82|22194.82|10
1738476270000|2025-02-02 06:04:30|22274.93|22194.93|22281.38|22201.38|22281.38|22201.38|22274.93|22194.93|10
1738476280000|2025-02-02 06:04:40|22281.81|22201.81|22287.42|22207.42|22287.44|22207.44|22281.81|22201.81|9
1738476290000|2025-02-02 06:04:50|22287.35|22207.35|22287.91|22207.91|22287.96|22207.96|22287.22|22207.22|10
1738476300000|2025-02-02 06:05:00|22287.74|22207.74|22285.84|22205.84|22287.82|22207.82|22285.84|22205.84|9
1738476310000|2025-02-02 06:05:10|22285.88|22205.88|22283.98|22203.98|22285.88|22205.88|22283.48|22203.48|10
1738476320000|2025-02-02 06:05:20|22284.79|22204.79|22289.14|22209.14|22289.14|22209.14|22284.79|22204.79|10
1738476330000|2025-02-02 06:05:30|22290.96|22210.96|22297.07|22217.07|22297.29|22217.29|22290.96|22210.96|10
1738476340000|2025-02-02 06:05:40|22296.62|22216.62|22299.05|22219.05|22299.13|22219.13|22295.56|22215.56|10
1738476350000|2025-02-02 06:05:50|22298.86|22218.86|22300.04|22220.04|22300.04|22220.04|22297.1|22217.1|10
1738476360000|2025-02-02 06:06:00|22299.99|22219.99|22298.75|22218.75|22299.99|22219.99|22298.75|22218.75|7
1738476370000|2025-02-02 06:06:10|22298.59|22218.59|22298.88|22218.88|22298.88|22218.88|22297.84|22217.84|10
1738476380000|2025-02-02 06:06:20|22300.06|22220.06|22301.05|22221.05|22301.86|22221.86|22300.06|22220.06|10
1738476390000|2025-02-02 06:06:30|22301.83|22221.83|22294.79|22214.79|22302.37|22222.37|22294.79|22214.79|10
1738476400000|2025-02-02 06:06:40|22294.31|22214.31|22290.58|22210.58|22294.31|22214.31|22290.49|22210.49|10
1738476410000|2025-02-02 06:06:50|22290.53|22210.53|22287.94|22207.94|22290.53|22210.53|22287.94|22207.94|10
1738476420000|2025-02-02 06:07:00|22287.33|22207.33|22286.73|22206.73|22288.04|22208.04|22286.73|22206.73|10
1738476430000|2025-02-02 06:07:10|22286.71|22206.71|22280.31|22200.31|22286.71|22206.71|22280.31|22200.31|10
1738476440000|2025-02-02 06:07:20|22281.36|22201.36|22277.23|22197.23|22281.36|22201.36|22277.23|22197.23|10
1738476450000|2025-02-02 06:07:30|22277.18|22197.18|22281.8|22201.8|22281.8|22201.8|22275.29|22195.29|10
1738476460000|2025-02-02 06:07:40|22282.48|22202.48|22284.54|22204.54|22284.54|22204.54|22282.48|22202.48|10
1738476470000|2025-02-02 06:07:50|22284.24|22204.24|22283.68|22203.68|22284.24|22204.24|22283.61|22203.61|10
1738476480000|2025-02-02 06:08:00|22283.58|22203.58|22293.09|22213.09|22293.45|22213.45|22283.58|22203.58|9
1738476490000|2025-02-02 06:08:10|22293.3|22213.3|22293.06|22213.06|22294.16|22214.16|22293.06|22213.06|10
1738476500000|2025-02-02 06:08:20|22293.09|22213.09|22295.37|22215.37|22295.37|22215.37|22293.09|22213.09|10
1738476510000|2025-02-02 06:08:30|22295.59|22215.59|22297.31|22217.31|22297.91|22217.91|22295.59|22215.59|9
1738476520000|2025-02-02 06:08:40|22297.53|22217.53|22300.59|22220.59|22300.59|22220.59|22297.53|22217.53|10
1738476530000|2025-02-02 06:08:50|22301.57|22221.57|22314.27|22234.27|22314.27|22234.27|22301.57|22221.57|9
1738476540000|2025-02-02 06:09:00|22314.29|22234.29|22315.62|22235.62|22315.65|22235.65|22313.28|22233.28|9
1738476550000|2025-02-02 06:09:10|22314.92|22234.92|22315.72|22235.72|22315.84|22235.84|22314.87|22234.87|10
1738476560000|2025-02-02 06:09:20|22315.8|22235.8|22315.07|22235.07|22315.9|22235.9|22314.87|22234.87|10
1738476570000|2025-02-02 06:09:30|22314.48|22234.48|22316.31|22236.31|22316.31|22236.31|22314.32|22234.32|9
1738476580000|2025-02-02 06:09:40|22317.79|22237.79|22314.57|22234.57|22318.49|22238.49|22313.65|22233.65|9
1738476590000|2025-02-02 06:09:50|22314.4|22234.4|22316.91|22236.91|22316.91|22236.91|22314.22|22234.22|10
1738476600000|2025-02-02 06:10:00|22317.06|22237.06|22317.87|22237.87|22317.87|22237.87|22316.24|22236.24|10
1738476610000|2025-02-02 06:10:10|22318.04|22238.04|22319.88|22239.88|22319.88|22239.88|22318.04|22238.04|10
1738476620000|2025-02-02 06:10:20|22320.95|22240.95|22322.36|22242.36|22322.36|22242.36|22320.95|22240.95|10
1738476630000|2025-02-02 06:10:30|22323.39|22243.39|22324.37|22244.37|22324.37|22244.37|22323.39|22243.39|10
1738476640000|2025-02-02 06:10:40|22323.91|22243.91|22327|22247|22327|22247|22323.91|22243.91|9
1738476650000|2025-02-02 06:10:50|22327.01|22247.01|22325.87|22245.87|22327.01|22247.01|22325.62|22245.62|10
1738476660000|2025-02-02 06:11:00|22326.24|22246.24|22325.21|22245.21|22326.24|22246.24|22324.99|22244.99|10
1738476670000|2025-02-02 06:11:10|22324.96|22244.96|22323.89|22243.89|22324.97|22244.97|22323.88|22243.88|10
1738476680000|2025-02-02 06:11:20|22324|22244|22319.27|22239.27|22324|22244|22319.27|22239.27|10
1738476690000|2025-02-02 06:11:30|22319.14|22239.14|22319.49|22239.49|22320.06|22240.06|22319|22239|10
1738476700000|2025-02-02 06:11:40|22319.28|22239.28|22320.26|22240.26|22320.26|22240.26|22316.44|22236.44|9
1738476710000|2025-02-02 06:11:50|22320.91|22240.91|22321.42|22241.42|22321.58|22241.58|22320.91|22240.91|10
1738476720000|2025-02-02 06:12:00|22321.6|22241.6|22325.32|22245.32|22325.44|22245.44|22321.45|22241.45|9
1738476730000|2025-02-02 06:12:10|22325.8|22245.8|22328.74|22248.74|22328.74|22248.74|22325.8|22245.8|10
1738476740000|2025-02-02 06:12:20|22328.81|22248.81|22331.06|22251.06|22331.06|22251.06|22328.74|22248.74|9
1738476750000|2025-02-02 06:12:30|22331.49|22251.49|22333.62|22253.62|22333.62|22253.62|22331.49|22251.49|10
1738476760000|2025-02-02 06:12:40|22333.7|22253.7|22334.3|22254.3|22334.3|22254.3|22333.55|22253.55|10
1738476770000|2025-02-02 06:12:50|22334.31|22254.31|22335.3|22255.3|22335.73|22255.73|22334.23|22254.23|10
1738476780000|2025-02-02 06:13:00|22336.03|22256.03|22336.99|22256.99|22337.69|22257.69|22336.03|22256.03|10
1738476790000|2025-02-02 06:13:10|22337.02|22257.02|22336.76|22256.76|22337.02|22257.02|22336.75|22256.75|8
1738476800000|2025-02-02 06:13:20|22336.55|22256.55|22335.65|22255.65|22336.55|22256.55|22335.65|22255.65|9
1738476810000|2025-02-02 06:13:30|22335.5|22255.5|22334.6|22254.6|22335.59|22255.59|22334.57|22254.57|10
1738476820000|2025-02-02 06:13:40|22334.77|22254.77|22333.72|22253.72|22334.77|22254.77|22333.49|22253.49|10
1738476830000|2025-02-02 06:13:50|22333.4|22253.4|22333|22253|22333.4|22253.4|22332.85|22252.85|9
1738476840000|2025-02-02 06:14:00|22333.03|22253.03|22333.03|22253.03|22333.56|22253.56|22332.96|22252.96|10
1738476850000|2025-02-02 06:14:10|22333.11|22253.11|22333.51|22253.51|22333.51|22253.51|22332.76|22252.76|8
1738476860000|2025-02-02 06:14:20|22333.83|22253.83|22332.77|22252.77|22333.83|22253.83|22332.77|22252.77|9
1738476870000|2025-02-02 06:14:30|22332.59|22252.59|22331.8|22251.8|22332.59|22252.59|22331.53|22251.53|10
1738476880000|2025-02-02 06:14:40|22331.98|22251.98|22331.03|22251.03|22331.98|22251.98|22330.08|22250.08|10
1738476890000|2025-02-02 06:14:50|22331.02|22251.02|22329.29|22249.29|22331.03|22251.03|22328.91|22248.91|10
1738476900000|2025-02-02 06:15:00|22329.03|22249.03|22325.25|22245.25|22329.03|22249.03|22325.25|22245.25|10
1738476910000|2025-02-02 06:15:10|22325.34|22245.34|22323.63|22243.63|22325.34|22245.34|22323.48|22243.48|10
1738476920000|2025-02-02 06:15:20|22320.87|22240.87|22321.9|22241.9|22322.35|22242.35|22320.87|22240.87|9
1738476930000|2025-02-02 06:15:30|22321.94|22241.94|22321.72|22241.72|22322.2|22242.2|22321.34|22241.34|10
1738476940000|2025-02-02 06:15:40|22322.08|22242.08|22322.14|22242.14|22322.46|22242.46|22322.08|22242.08|9
1738476950000|2025-02-02 06:15:50|22321.56|22241.56|22317.84|22237.84|22321.81|22241.81|22317.3|22237.3|10
1738476960000|2025-02-02 06:16:00|22317.8|22237.8|22318.42|22238.42|22318.65|22238.65|22317.24|22237.24|10
1738476970000|2025-02-02 06:16:10|22317.71|22237.71|22317.45|22237.45|22317.83|22237.83|22316.96|22236.96|10
1738476980000|2025-02-02 06:16:20|22316.71|22236.71|22313.48|22233.48|22317.02|22237.02|22313.48|22233.48|10
1738476990000|2025-02-02 06:16:30|22313.41|22233.41|22312.39|22232.39|22313.81|22233.81|22312.39|22232.39|10
1738477000000|2025-02-02 06:16:40|22312.2|22232.2|22309.92|22229.92|22312.2|22232.2|22309.92|22229.92|10
1738477010000|2025-02-02 06:16:50|22308.96|22228.96|22306.66|22226.66|22311.18|22231.18|22306.66|22226.66|10
1738477020000|2025-02-02 06:17:00|22306.4|22226.4|22305.14|22225.14|22306.99|22226.99|22305.11|22225.11|10
1738477030000|2025-02-02 06:17:10|22304.99|22224.99|22304.79|22224.79|22305.63|22225.63|22304.58|22224.58|9
1738477040000|2025-02-02 06:17:20|22305.19|22225.19|22306.73|22226.73|22306.79|22226.79|22305.1|22225.1|10
1738477050000|2025-02-02 06:17:30|22307.04|22227.04|22311.73|22231.73|22311.98|22231.98|22307.04|22227.04|10
1738477060000|2025-02-02 06:17:40|22312.19|22232.19|22313.29|22233.29|22313.38|22233.38|22312.19|22232.19|9
1738477070000|2025-02-02 06:17:50|22313.23|22233.23|22311.8|22231.8|22313.23|22233.23|22311|22231|10
1738477080000|2025-02-02 06:18:00|22311.78|22231.78|22305.32|22225.32|22311.78|22231.78|22305.32|22225.32|9
1738477090000|2025-02-02 06:18:10|22305.18|22225.18|22302.65|22222.65|22305.18|22225.18|22300.95|22220.95|10
1738477100000|2025-02-02 06:18:20|22303.04|22223.04|22301.74|22221.74|22303.36|22223.36|22301.37|22221.37|10
1738477110000|2025-02-02 06:18:30|22301.66|22221.66|22302.65|22222.65|22302.72|22222.72|22301.66|22221.66|10
1738477120000|2025-02-02 06:18:40|22302.45|22222.45|22302.86|22222.86|22303|22223|22302.45|22222.45|10
1738477130000|2025-02-02 06:18:50|22302.87|22222.87|22304.08|22224.08|22304.09|22224.09|22302.87|22222.87|10
1738477140000|2025-02-02 06:19:00|22304.09|22224.09|22303.02|22223.02|22304.09|22224.09|22302.91|22222.91|10
1738477150000|2025-02-02 06:19:10|22302.82|22222.82|22302.87|22222.87|22302.9|22222.9|22302.51|22222.51|9
1738477160000|2025-02-02 06:19:20|22302.83|22222.83|22305.53|22225.53|22305.53|22225.53|22302.65|22222.65|10
1738477170000|2025-02-02 06:19:30|22306.37|22226.37|22307.89|22227.89|22307.92|22227.92|22306.27|22226.27|10
1738477180000|2025-02-02 06:19:40|22307.55|22227.55|22308.43|22228.43|22308.45|22228.45|22307.55|22227.55|9
1738477190000|2025-02-02 06:19:50|22308.87|22228.87|22311.93|22231.93|22311.93|22231.93|22308.87|22228.87|10
1738477200000|2025-02-02 06:20:00|22312.23|22232.23|22318.36|22238.36|22318.36|22238.36|22312.23|22232.23|10
1738477210000|2025-02-02 06:20:10|22318.46|22238.46|22326.1|22246.1|22326.1|22246.1|22318.46|22238.46|10
1738477220000|2025-02-02 06:20:20|22326.67|22246.67|22328.03|22248.03|22328.35|22248.35|22326.08|22246.08|10
1738477230000|2025-02-02 06:20:30|22329.04|22249.04|22335.53|22255.53|22335.53|22255.53|22329.04|22249.04|9
1738477240000|2025-02-02 06:20:40|22335.85|22255.85|22342.89|22262.89|22342.89|22262.89|22335.74|22255.74|9
1738477250000|2025-02-02 06:20:50|22343.37|22263.37|22352.23|22272.23|22352.23|22272.23|22343.37|22263.37|10
1738477260000|2025-02-02 06:21:00|22351.56|22271.56|22349.52|22269.52|22351.56|22271.56|22349.11|22269.11|10
1738477270000|2025-02-02 06:21:10|22349.8|22269.8|22350.79|22270.79|22350.79|22270.79|22349.8|22269.8|10
1738477280000|2025-02-02 06:21:20|22350.92|22270.92|22349.17|22269.17|22351.14|22271.14|22349.08|22269.08|10
1738477290000|2025-02-02 06:21:30|22348.04|22268.04|22352.22|22272.22|22352.22|22272.22|22347.73|22267.73|10
1738477300000|2025-02-02 06:21:40|22352.28|22272.28|22354.76|22274.76|22354.76|22274.76|22351.68|22271.68|9
1738477310000|2025-02-02 06:21:50|22354.8|22274.8|22357.99|22277.99|22358.83|22278.83|22354.8|22274.8|9
1738477320000|2025-02-02 06:22:00|22357.93|22277.93|22360.89|22280.89|22360.89|22280.89|22357.38|22277.38|10
1738477330000|2025-02-02 06:22:10|22362.23|22282.23|22366.63|22286.63|22366.63|22286.63|22361.8|22281.8|10
1738477340000|2025-02-02 06:22:20|22366.44|22286.44|22368.34|22288.34|22368.51|22288.51|22366.44|22286.44|10
1738477350000|2025-02-02 06:22:30|22369.1|22289.1|22369.39|22289.39|22369.51|22289.51|22368.86|22288.86|8
1738477360000|2025-02-02 06:22:40|22369.44|22289.44|22370.39|22290.39|22371.04|22291.04|22369.43|22289.43|9
1738477370000|2025-02-02 06:22:50|22370.92|22290.92|22372.71|22292.71|22373.08|22293.08|22370.92|22290.92|10
1738477380000|2025-02-02 06:23:00|22372.51|22292.51|22374.79|22294.79|22374.84|22294.84|22372.5|22292.5|10
1738477390000|2025-02-02 06:23:10|22374.78|22294.78|22374.52|22294.52|22374.8|22294.8|22374.32|22294.32|10
1738477400000|2025-02-02 06:23:20|22374.12|22294.12|22375.75|22295.75|22375.85|22295.85|22374.12|22294.12|10
1738477410000|2025-02-02 06:23:30|22376.32|22296.32|22376.4|22296.4|22376.71|22296.71|22376.27|22296.27|8
1738477420000|2025-02-02 06:23:40|22376.41|22296.41|22376.04|22296.04|22376.42|22296.42|22375.88|22295.88|9
1738477430000|2025-02-02 06:23:50|22376.02|22296.02|22373.53|22293.53|22376.07|22296.07|22373.53|22293.53|9
1738477440000|2025-02-02 06:24:00|22373.2|22293.2|22371.32|22291.32|22373.2|22293.2|22371.18|22291.18|10
1738477450000|2025-02-02 06:24:10|22371.92|22291.92|22370.3|22290.3|22371.92|22291.92|22370.3|22290.3|10
1738477460000|2025-02-02 06:24:20|22370.23|22290.23|22369.52|22289.52|22370.23|22290.23|22369.52|22289.52|10
1738477470000|2025-02-02 06:24:30|22369.37|22289.37|22370.19|22290.19|22370.4|22290.4|22369.37|22289.37|9
1738477480000|2025-02-02 06:24:40|22370.07|22290.07|22368.95|22288.95|22370.07|22290.07|22368.92|22288.92|9
1738477490000|2025-02-02 06:24:50|22368.93|22288.93|22369.36|22289.36|22369.36|22289.36|22368.93|22288.93|9
1738477500000|2025-02-02 06:25:00|22369.87|22289.87|22369.29|22289.29|22369.87|22289.87|22369.04|22289.04|10
1738477510000|2025-02-02 06:25:10|22367.95|22287.95|22368.13|22288.13|22368.13|22288.13|22367.91|22287.91|10
1738477520000|2025-02-02 06:25:20|22368.34|22288.34|22369.08|22289.08|22369.08|22289.08|22368.29|22288.29|10
1738477530000|2025-02-02 06:25:30|22368.83|22288.83|22368.13|22288.13|22368.83|22288.83|22367.91|22287.91|10
1738477540000|2025-02-02 06:25:40|22368.51|22288.51|22372.79|22292.79|22373.56|22293.56|22368.51|22288.51|10
1738477550000|2025-02-02 06:25:50|22372.99|22292.99|22375.04|22295.04|22375.04|22295.04|22372.99|22292.99|10
1738477560000|2025-02-02 06:26:00|22374.56|22294.56|22372.16|22292.16|22374.58|22294.58|22372.16|22292.16|9
1738477570000|2025-02-02 06:26:10|22373.4|22293.4|22366.99|22286.99|22373.66|22293.66|22366.54|22286.54|9
1738477580000|2025-02-02 06:26:20|22366.27|22286.27|22363|22283|22366.27|22286.27|22363|22283|10
1738477590000|2025-02-02 06:26:30|22360.72|22280.72|22353.97|22273.97|22360.72|22280.72|22353.97|22273.97|10
1738477600000|2025-02-02 06:26:40|22354.08|22274.08|22353.16|22273.16|22354.31|22274.31|22353|22273|10
1738477610000|2025-02-02 06:26:50|22354.49|22274.49|22357.03|22277.03|22357.41|22277.41|22354.49|22274.49|9
1738477620000|2025-02-02 06:27:00|22356.87|22276.87|22357.85|22277.85|22357.85|22277.85|22356.52|22276.52|10
1738477630000|2025-02-02 06:27:10|22358.15|22278.15|22364.07|22284.07|22364.07|22284.07|22358.15|22278.15|10
1738477640000|2025-02-02 06:27:20|22363.81|22283.81|22362.79|22282.79|22363.81|22283.81|22362.77|22282.77|9
1738477650000|2025-02-02 06:27:30|22362.58|22282.58|22364.21|22284.21|22364.3|22284.3|22362.58|22282.58|10
1738477660000|2025-02-02 06:27:40|22364.46|22284.46|22363.01|22283.01|22364.46|22284.46|22362.47|22282.47|10
1738477670000|2025-02-02 06:27:50|22363.05|22283.05|22362.69|22282.69|22363.05|22283.05|22362.62|22282.62|9
1738477680000|2025-02-02 06:28:00|22362.33|22282.33|22364.56|22284.56|22364.56|22284.56|22362.33|22282.33|10
1738477690000|2025-02-02 06:28:10|22364.42|22284.42|22364.45|22284.45|22364.45|22284.45|22363.3|22283.3|10
1738477700000|2025-02-02 06:28:20|22364.58|22284.58|22364.53|22284.53|22365.45|22285.45|22364.53|22284.53|9
1738477710000|2025-02-02 06:28:30|22364.49|22284.49|22367.87|22287.87|22367.89|22287.89|22364.49|22284.49|10
1738477720000|2025-02-02 06:28:40|22367.57|22287.57|22366.21|22286.21|22367.57|22287.57|22366.21|22286.21|10
1738477730000|2025-02-02 06:28:50|22366.24|22286.24|22366.4|22286.4|22366.58|22286.58|22366.22|22286.22|10
1738477740000|2025-02-02 06:29:00|22366.45|22286.45|22366.79|22286.79|22366.79|22286.79|22366.41|22286.41|9
1738477750000|2025-02-02 06:29:10|22366.55|22286.55|22365.02|22285.02|22366.55|22286.55|22364.89|22284.89|10
1738477760000|2025-02-02 06:29:20|22365.04|22285.04|22366.06|22286.06|22366.06|22286.06|22365.02|22285.02|10
1738477770000|2025-02-02 06:29:30|22365.81|22285.81|22364.6|22284.6|22365.94|22285.94|22364.6|22284.6|10
1738477780000|2025-02-02 06:29:40|22364.64|22284.64|22365|22285|22365.09|22285.09|22364.1|22284.1|10
1738477790000|2025-02-02 06:29:50|22364.79|22284.79|22364.88|22284.88|22364.88|22284.88|22364.61|22284.61|9
1738477800000|2025-02-02 06:30:00|22364.89|22284.89|22364.5|22284.5|22365.15|22285.15|22364.21|22284.21|10
1738477810000|2025-02-02 06:30:10|22363.89|22283.89|22363.22|22283.22|22363.89|22283.89|22362.39|22282.39|10
1738477820000|2025-02-02 06:30:20|22362.68|22282.68|22364.47|22284.47|22364.47|22284.47|22362.54|22282.54|9
1738477830000|2025-02-02 06:30:30|22365.29|22285.29|22363.29|22283.29|22365.37|22285.37|22362.63|22282.63|10
1738477840000|2025-02-02 06:30:40|22363.38|22283.38|22364.94|22284.94|22365.1|22285.1|22362.41|22282.41|10
1738477850000|2025-02-02 06:30:50|22364.48|22284.48|22360.05|22280.05|22364.48|22284.48|22360.05|22280.05|10
1738477860000|2025-02-02 06:31:00|22359.96|22279.96|22356.8|22276.8|22359.96|22279.96|22356.48|22276.48|9
1738477870000|2025-02-02 06:31:10|22356.32|22276.32|22360.64|22280.64|22360.64|22280.64|22355.92|22275.92|10
1738477880000|2025-02-02 06:31:20|22360.92|22280.92|22358.72|22278.72|22360.99|22280.99|22358.72|22278.72|9
1738477890000|2025-02-02 06:31:30|22358.69|22278.69|22362.38|22282.38|22362.39|22282.39|22358.69|22278.69|10
1738477900000|2025-02-02 06:31:40|22362.64|22282.64|22360.21|22280.21|22363.74|22283.74|22360.16|22280.16|10
1738477910000|2025-02-02 06:31:50|22360.04|22280.04|22357.82|22277.82|22360.05|22280.05|22357.82|22277.82|10
1738477920000|2025-02-02 06:32:00|22357.79|22277.79|22354.87|22274.87|22357.87|22277.87|22354.54|22274.54|10
1738477930000|2025-02-02 06:32:10|22354.83|22274.83|22356.83|22276.83|22356.87|22276.87|22354.66|22274.66|10
1738477940000|2025-02-02 06:32:20|22356.94|22276.94|22356.03|22276.03|22356.94|22276.94|22356.01|22276.01|10
1738477950000|2025-02-02 06:32:30|22354.98|22274.98|22349.58|22269.58|22354.98|22274.98|22349.58|22269.58|10
1738477960000|2025-02-02 06:32:40|22348.62|22268.62|22356.38|22276.38|22356.38|22276.38|22348.62|22268.62|10
1738477970000|2025-02-02 06:32:50|22357.04|22277.04|22359.15|22279.15|22359.15|22279.15|22356.83|22276.83|9
1738477980000|2025-02-02 06:33:00|22359.37|22279.37|22356.17|22276.17|22359.37|22279.37|22355.87|22275.87|10
1738477990000|2025-02-02 06:33:10|22355.58|22275.58|22349.7|22269.7|22355.58|22275.58|22349.35|22269.35|10
1738478000000|2025-02-02 06:33:20|22349.95|22269.95|22348.88|22268.88|22349.95|22269.95|22348.5|22268.5|10
1738478010000|2025-02-02 06:33:30|22349.01|22269.01|22345.69|22265.69|22349.01|22269.01|22345.6|22265.6|9
1738478020000|2025-02-02 06:33:40|22344.82|22264.82|22337.26|22257.26|22344.82|22264.82|22336.93|22256.93|10
1738478030000|2025-02-02 06:33:50|22335.34|22255.34|22327.57|22247.57|22335.34|22255.34|22327.07|22247.07|10
1738478040000|2025-02-02 06:34:00|22327.33|22247.33|22325.01|22245.01|22328.3|22248.3|22325.01|22245.01|10
1738478050000|2025-02-02 06:34:10|22324.78|22244.78|22324.18|22244.18|22324.78|22244.78|22322.24|22242.24|10
1738478060000|2025-02-02 06:34:20|22326.04|22246.04|22328.89|22248.89|22328.89|22248.89|22326.04|22246.04|9
1738478070000|2025-02-02 06:34:30|22328.81|22248.81|22331.74|22251.74|22331.74|22251.74|22328.81|22248.81|9
1738478080000|2025-02-02 06:34:40|22331.82|22251.82|22336.45|22256.45|22336.53|22256.53|22331.82|22251.82|10
1738478090000|2025-02-02 06:34:50|22335.82|22255.82|22334.03|22254.03|22335.82|22255.82|22333.37|22253.37|10
1738478100000|2025-02-02 06:35:00|22334.26|22254.26|22331.04|22251.04|22334.27|22254.27|22331.04|22251.04|10
1738478110000|2025-02-02 06:35:10|22329.05|22249.05|22326.27|22246.27|22329.05|22249.05|22326.27|22246.27|10
1738478120000|2025-02-02 06:35:20|22326.25|22246.25|22324.1|22244.1|22326.25|22246.25|22324.09|22244.09|9
1738478130000|2025-02-02 06:35:30|22324.24|22244.24|22324.86|22244.86|22325.07|22245.07|22324.24|22244.24|10
1738478140000|2025-02-02 06:35:40|22325.1|22245.1|22326.01|22246.01|22326.14|22246.14|22325.1|22245.1|10
1738478150000|2025-02-02 06:35:50|22325.44|22245.44|22326.33|22246.33|22326.42|22246.42|22325.44|22245.44|10
1738478160000|2025-02-02 06:36:00|22326.44|22246.44|22322.12|22242.12|22326.58|22246.58|22322.12|22242.12|10
1738478170000|2025-02-02 06:36:10|22322.03|22242.03|22319.69|22239.69|22322.03|22242.03|22319.46|22239.46|10
1738478180000|2025-02-02 06:36:20|22319.78|22239.78|22321.05|22241.05|22321.05|22241.05|22318.89|22238.89|10
1738478190000|2025-02-02 06:36:30|22321.02|22241.02|22316.8|22236.8|22321.29|22241.29|22316.8|22236.8|10
1738478200000|2025-02-02 06:36:40|22317.1|22237.1|22315.37|22235.37|22317.91|22237.91|22315.19|22235.19|10
1738478210000|2025-02-02 06:36:50|22315.19|22235.19|22314.09|22234.09|22315.19|22235.19|22313.87|22233.87|10
1738478220000|2025-02-02 06:37:00|22313.99|22233.99|22313.9|22233.9|22314.27|22234.27|22313.79|22233.79|8
1738478230000|2025-02-02 06:37:10|22313.58|22233.58|22314.51|22234.51|22314.51|22234.51|22313.58|22233.58|10
1738478240000|2025-02-02 06:37:20|22314.47|22234.47|22314.31|22234.31|22315.45|22235.45|22314.25|22234.25|10
1738478250000|2025-02-02 06:37:30|22313.75|22233.75|22313.58|22233.58|22314.74|22234.74|22313.58|22233.58|10
1738478260000|2025-02-02 06:37:40|22313.38|22233.38|22313.51|22233.51|22313.76|22233.76|22313.38|22233.38|9
1738478270000|2025-02-02 06:37:50|22313.47|22233.47|22313.05|22233.05|22313.48|22233.48|22313.05|22233.05|8
1738478280000|2025-02-02 06:38:00|22312.86|22232.86|22307.05|22227.05|22312.86|22232.86|22307.05|22227.05|8
1738478290000|2025-02-02 06:38:10|22307|22227|22303.56|22223.56|22307.07|22227.07|22303.56|22223.56|9
1738478300000|2025-02-02 06:38:20|22303.33|22223.33|22303.78|22223.78|22303.78|22223.78|22302.77|22222.77|10
1738478310000|2025-02-02 06:38:30|22303.61|22223.61|22303.31|22223.31|22303.61|22223.61|22302.7|22222.7|10
1738478320000|2025-02-02 06:38:40|22302.84|22222.84|22304.7|22224.7|22304.7|22224.7|22302.84|22222.84|10
1738478330000|2025-02-02 06:38:50|22305.03|22225.03|22303.94|22223.94|22306.63|22226.63|22303.93|22223.93|10
1738478340000|2025-02-02 06:39:00|22303.87|22223.87|22303.55|22223.55|22303.92|22223.92|22303.22|22223.22|10
1738478350000|2025-02-02 06:39:10|22304.88|22224.88|22300.45|22220.45|22304.88|22224.88|22300.13|22220.13|10
1738478360000|2025-02-02 06:39:20|22300.28|22220.28|22302.28|22222.28|22302.28|22222.28|22300.28|22220.28|10
1738478370000|2025-02-02 06:39:30|22302.48|22222.48|22303.9|22223.9|22303.9|22223.9|22302.48|22222.48|10
1738478380000|2025-02-02 06:39:40|22303.91|22223.91|22305.09|22225.09|22305.09|22225.09|22303.91|22223.91|8
1738478390000|2025-02-02 06:39:50|22304.77|22224.77|22304.99|22224.99|22305.25|22225.25|22304.69|22224.69|10
1738478400000|2025-02-02 06:40:00|22304.92|22224.92|22301.28|22221.28|22304.92|22224.92|22301.19|22221.19|9
1738478410000|2025-02-02 06:40:10|22301.55|22221.55|22301|22221|22302.43|22222.43|22301|22221|10
1738478420000|2025-02-02 06:40:20|22301.01|22221.01|22299.86|22219.86|22301.03|22221.03|22299.86|22219.86|10
1738478430000|2025-02-02 06:40:30|22299.59|22219.59|22293.35|22213.35|22299.59|22219.59|22293.35|22213.35|10
1738478440000|2025-02-02 06:40:40|22293.32|22213.32|22291.19|22211.19|22293.32|22213.32|22291.19|22211.19|10
1738478450000|2025-02-02 06:40:50|22291.05|22211.05|22291.54|22211.54|22291.55|22211.55|22291.05|22211.05|10
1738478460000|2025-02-02 06:41:00|22292.22|22212.22|22296.18|22216.18|22296.45|22216.45|22292.22|22212.22|10
1738478470000|2025-02-02 06:41:10|22295.79|22215.79|22294.54|22214.54|22295.79|22215.79|22293.62|22213.62|9
1738478480000|2025-02-02 06:41:20|22294.72|22214.72|22295.19|22215.19|22295.29|22215.29|22294.72|22214.72|10
1738478490000|2025-02-02 06:41:30|22294.73|22214.73|22298.69|22218.69|22298.69|22218.69|22294.73|22214.73|10
1738478500000|2025-02-02 06:41:40|22299.12|22219.12|22302.68|22222.68|22302.86|22222.86|22299.12|22219.12|10
1738478510000|2025-02-02 06:41:50|22302.56|22222.56|22301.15|22221.15|22302.56|22222.56|22301.15|22221.15|10
1738478520000|2025-02-02 06:42:00|22301.1|22221.1|22299.21|22219.21|22301.1|22221.1|22299.21|22219.21|8
1738478530000|2025-02-02 06:42:10|22298.89|22218.89|22298.67|22218.67|22299.01|22219.01|22298.64|22218.64|10
1738478540000|2025-02-02 06:42:20|22298.57|22218.57|22298.32|22218.32|22298.57|22218.57|22297.99|22217.99|9
1738478550000|2025-02-02 06:42:30|22298.31|22218.31|22298.43|22218.43|22299.19|22219.19|22298.22|22218.22|10
1738478560000|2025-02-02 06:42:40|22298.42|22218.42|22302.78|22222.78|22302.78|22222.78|22298.42|22218.42|10
1738478570000|2025-02-02 06:42:50|22303.12|22223.12|22302.52|22222.52|22303.44|22223.44|22302.48|22222.48|10
1738478580000|2025-02-02 06:43:00|22302.66|22222.66|22302.23|22222.23|22302.66|22222.66|22302|22222|8
1738478590000|2025-02-02 06:43:10|22302.38|22222.38|22301.08|22221.08|22302.76|22222.76|22300.4|22220.4|10
1738478600000|2025-02-02 06:43:20|22300.81|22220.81|22302|22222|22302|22222|22300.81|22220.81|10
1738478610000|2025-02-02 06:43:30|22302.03|22222.03|22305.8|22225.8|22305.8|22225.8|22302|22222|10
1738478620000|2025-02-02 06:43:40|22306.62|22226.62|22307.25|22227.25|22307.25|22227.25|22306.44|22226.44|9
1738478630000|2025-02-02 06:43:50|22307.5|22227.5|22308.69|22228.69|22308.79|22228.79|22307.5|22227.5|9
1738478640000|2025-02-02 06:44:00|22308.55|22228.55|22314.27|22234.27|22314.27|22234.27|22308.23|22228.23|10
1738478650000|2025-02-02 06:44:10|22314.32|22234.32|22315.25|22235.25|22315.36|22235.36|22314.32|22234.32|10
1738478660000|2025-02-02 06:44:20|22315.53|22235.53|22315.7|22235.7|22316.01|22236.01|22315.53|22235.53|10
1738478670000|2025-02-02 06:44:30|22315.71|22235.71|22317.84|22237.84|22317.85|22237.85|22315.71|22235.71|10
1738478680000|2025-02-02 06:44:40|22317.83|22237.83|22319.42|22239.42|22319.42|22239.42|22317.83|22237.83|9
1738478690000|2025-02-02 06:44:50|22319.3|22239.3|22319.5|22239.5|22319.51|22239.51|22318.66|22238.66|9
1738478700000|2025-02-02 06:45:00|22319.54|22239.54|22322.24|22242.24|22322.5|22242.5|22319.54|22239.54|10
1738478710000|2025-02-02 06:45:10|22322.65|22242.65|22321.48|22241.48|22323.33|22243.33|22321.48|22241.48|9
1738478720000|2025-02-02 06:45:20|22321.14|22241.14|22321.38|22241.38|22321.76|22241.76|22320.69|22240.69|10
1738478730000|2025-02-02 06:45:30|22321.32|22241.32|22321.99|22241.99|22322.67|22242.67|22321.32|22241.32|10
1738478740000|2025-02-02 06:45:40|22321.97|22241.97|22318.86|22238.86|22321.97|22241.97|22318.86|22238.86|9
1738478750000|2025-02-02 06:45:50|22318.72|22238.72|22316.69|22236.69|22318.72|22238.72|22316.69|22236.69|10
1738478760000|2025-02-02 06:46:00|22314.41|22234.41|22314.58|22234.58|22314.9|22234.9|22313.28|22233.28|9
1738478770000|2025-02-02 06:46:10|22314.39|22234.39|22312.96|22232.96|22314.66|22234.66|22312.93|22232.93|10
1738478780000|2025-02-02 06:46:20|22312.92|22232.92|22308.79|22228.79|22312.92|22232.92|22308.79|22228.79|10
1738478790000|2025-02-02 06:46:30|22308.14|22228.14|22305.38|22225.38|22308.14|22228.14|22305.35|22225.35|10
1738478800000|2025-02-02 06:46:40|22305.29|22225.29|22297.77|22217.77|22305.29|22225.29|22297.77|22217.77|10
1738478810000|2025-02-02 06:46:50|22297.64|22217.64|22295.61|22215.61|22297.64|22217.64|22295.61|22215.61|10
1738478820000|2025-02-02 06:47:00|22295.53|22215.53|22293.35|22213.35|22295.54|22215.54|22293.35|22213.35|10
1738478830000|2025-02-02 06:47:10|22293.37|22213.37|22292.45|22212.45|22293.37|22213.37|22292.39|22212.39|10
1738478840000|2025-02-02 06:47:20|22292.51|22212.51|22294.09|22214.09|22294.39|22214.39|22292.51|22212.51|10
1738478850000|2025-02-02 06:47:30|22293.81|22213.81|22289.64|22209.64|22293.81|22213.81|22289.64|22209.64|10
1738478860000|2025-02-02 06:47:40|22289.96|22209.96|22277.6|22197.6|22289.99|22209.99|22277.6|22197.6|10
1738478870000|2025-02-02 06:47:50|22277.25|22197.25|22276.28|22196.28|22277.4|22197.4|22276.28|22196.28|8
1738478880000|2025-02-02 06:48:00|22275.84|22195.84|22273.08|22193.08|22275.9|22195.9|22273.08|22193.08|9
1738478890000|2025-02-02 06:48:10|22272.53|22192.53|22268.81|22188.81|22272.67|22192.67|22268.81|22188.81|10
1738478900000|2025-02-02 06:48:20|22267.96|22187.96|22261.9|22181.9|22267.96|22187.96|22261.39|22181.39|10
1738478910000|2025-02-02 06:48:30|22262.13|22182.13|22262.46|22182.46|22263|22183|22262.13|22182.13|10
1738478920000|2025-02-02 06:48:40|22262.98|22182.98|22262.14|22182.14|22263.22|22183.22|22261.77|22181.77|10
1738478930000|2025-02-02 06:48:50|22262.56|22182.56|22261.78|22181.78|22263.79|22183.79|22261.78|22181.78|10
1738478940000|2025-02-02 06:49:00|22261.95|22181.95|22262.17|22182.17|22262.2|22182.2|22261.87|22181.87|10
1738478950000|2025-02-02 06:49:10|22262.27|22182.27|22265.28|22185.28|22265.28|22185.28|22262.27|22182.27|10
1738478960000|2025-02-02 06:49:20|22265.33|22185.33|22271.81|22191.81|22272.47|22192.47|22265.33|22185.33|10
1738478970000|2025-02-02 06:49:30|22271.47|22191.47|22271.3|22191.3|22271.92|22191.92|22270.24|22190.24|10
1738478980000|2025-02-02 06:49:40|22271.32|22191.32|22271.47|22191.47|22271.47|22191.47|22270.68|22190.68|9
1738478990000|2025-02-02 06:49:50|22271.54|22191.54|22274.6|22194.6|22274.6|22194.6|22271.54|22191.54|10
1738479000000|2025-02-02 06:50:00|22274.77|22194.77|22271.29|22191.29|22274.77|22194.77|22271.29|22191.29|10
1738479010000|2025-02-02 06:50:10|22271.71|22191.71|22270.1|22190.1|22271.71|22191.71|22270.1|22190.1|10
1738479020000|2025-02-02 06:50:20|22270.51|22190.51|22269.1|22189.1|22270.8|22190.8|22268.91|22188.91|9
1738479030000|2025-02-02 06:50:30|22269.4|22189.4|22267.65|22187.65|22269.47|22189.47|22267.63|22187.63|10
1738479040000|2025-02-02 06:50:40|22267.72|22187.72|22263.9|22183.9|22268.14|22188.14|22263.9|22183.9|10
1738479050000|2025-02-02 06:50:50|22263.72|22183.72|22265.26|22185.26|22265.26|22185.26|22263.66|22183.66|10
1738479060000|2025-02-02 06:51:00|22264.94|22184.94|22266.57|22186.57|22266.62|22186.62|22264.94|22184.94|9
1738479070000|2025-02-02 06:51:10|22266.78|22186.78|22267.23|22187.23|22267.96|22187.96|22266.78|22186.78|10
1738479080000|2025-02-02 06:51:20|22266.69|22186.69|22267.12|22187.12|22267.47|22187.47|22265.56|22185.56|10
1738479090000|2025-02-02 06:51:30|22267.04|22187.04|22266.16|22186.16|22267.04|22187.04|22266.03|22186.03|10
1738479100000|2025-02-02 06:51:40|22266.09|22186.09|22269.39|22189.39|22269.39|22189.39|22266.09|22186.09|8
1738479110000|2025-02-02 06:51:50|22269.48|22189.48|22267.85|22187.85|22270.01|22190.01|22267.63|22187.63|9
1738479120000|2025-02-02 06:52:00|22270.55|22190.55|22272.21|22192.21|22272.29|22192.29|22270.55|22190.55|9
1738479130000|2025-02-02 06:52:10|22272.44|22192.44|22273.67|22193.67|22273.67|22193.67|22272.29|22192.29|10
1738479140000|2025-02-02 06:52:20|22273.89|22193.89|22278.47|22198.47|22278.5|22198.5|22273.89|22193.89|10
1738479150000|2025-02-02 06:52:30|22279.04|22199.04|22279.47|22199.47|22279.47|22199.47|22276.78|22196.78|9
1738479160000|2025-02-02 06:52:40|22281.95|22201.95|22286.47|22206.47|22286.47|22206.47|22281.95|22201.95|10
1738479170000|2025-02-02 06:52:50|22286.55|22206.55|22286.49|22206.49|22286.58|22206.58|22286.32|22206.32|8
1738479180000|2025-02-02 06:53:00|22286.53|22206.53|22286.42|22206.42|22287.11|22207.11|22286.21|22206.21|10
1738479190000|2025-02-02 06:53:10|22285.49|22205.49|22284.88|22204.88|22285.49|22205.49|22283.42|22203.42|10
1738479200000|2025-02-02 06:53:20|22285.04|22205.04|22284.81|22204.81|22285.21|22205.21|22284.6|22204.6|10
1738479210000|2025-02-02 06:53:30|22284.75|22204.75|22283.3|22203.3|22284.75|22204.75|22283.29|22203.29|9
1738479220000|2025-02-02 06:53:40|22283.26|22203.26|22286.67|22206.67|22286.81|22206.81|22283.26|22203.26|10
1738479230000|2025-02-02 06:53:50|22286.68|22206.68|22287.7|22207.7|22287.91|22207.91|22286.68|22206.68|10
1738479240000|2025-02-02 06:54:00|22287.66|22207.66|22287.12|22207.12|22287.67|22207.67|22286.67|22206.67|9
1738479250000|2025-02-02 06:54:10|22287.17|22207.17|22288.32|22208.32|22288.32|22208.32|22287.13|22207.13|10
1738479260000|2025-02-02 06:54:20|22289.05|22209.05|22291.97|22211.97|22291.97|22211.97|22289.05|22209.05|10
1738479270000|2025-02-02 06:54:30|22291.95|22211.95|22292.79|22212.79|22292.8|22212.8|22291.95|22211.95|10
1738479280000|2025-02-02 06:54:40|22292.74|22212.74|22292.21|22212.21|22292.81|22212.81|22292.17|22212.17|10
1738479290000|2025-02-02 06:54:50|22292.19|22212.19|22291.46|22211.46|22292.64|22212.64|22291.46|22211.46|8
1738479300000|2025-02-02 06:55:00|22291.78|22211.78|22291.39|22211.39|22291.96|22211.96|22291.39|22211.39|8
1738479310000|2025-02-02 06:55:10|22291.38|22211.38|22290.18|22210.18|22291.38|22211.38|22289.98|22209.98|9
1738479320000|2025-02-02 06:55:20|22290.24|22210.24|22290.48|22210.48|22291.27|22211.27|22290.24|22210.24|9
1738479330000|2025-02-02 06:55:30|22290.17|22210.17|22289.4|22209.4|22290.92|22210.92|22289.33|22209.33|10
1738479340000|2025-02-02 06:55:40|22289.1|22209.1|22284.77|22204.77|22289.1|22209.1|22284.77|22204.77|8
1738479350000|2025-02-02 06:55:50|22284.73|22204.73|22285.18|22205.18|22285.18|22205.18|22283.63|22203.63|10
1738479360000|2025-02-02 06:56:00|22285.24|22205.24|22284.05|22204.05|22285.24|22205.24|22283.77|22203.77|10
1738479370000|2025-02-02 06:56:10|22284.22|22204.22|22282.12|22202.12|22284.22|22204.22|22282.12|22202.12|10
1738479380000|2025-02-02 06:56:20|22281.96|22201.96|22279.98|22199.98|22281.96|22201.96|22279.98|22199.98|10
1738479390000|2025-02-02 06:56:30|22279.85|22199.85|22278.81|22198.81|22279.85|22199.85|22278.81|22198.81|10
1738479400000|2025-02-02 06:56:40|22278.85|22198.85|22277.12|22197.12|22278.85|22198.85|22277.12|22197.12|10
1738479410000|2025-02-02 06:56:50|22277.19|22197.19|22275.02|22195.02|22277.25|22197.25|22275.02|22195.02|10
1738479420000|2025-02-02 06:57:00|22274.97|22194.97|22272.81|22192.81|22274.98|22194.98|22272.81|22192.81|10
1738479430000|2025-02-02 06:57:10|22272.71|22192.71|22272.56|22192.56|22273.05|22193.05|22272.56|22192.56|10
1738479440000|2025-02-02 06:57:20|22272.53|22192.53|22271.79|22191.79|22272.53|22192.53|22271.35|22191.35|10
1738479450000|2025-02-02 06:57:30|22271.85|22191.85|22271.67|22191.67|22272.09|22192.09|22271.67|22191.67|10
1738479460000|2025-02-02 06:57:40|22271.85|22191.85|22272.41|22192.41|22272.97|22192.97|22271.77|22191.77|10
1738479470000|2025-02-02 06:57:50|22271.75|22191.75|22273.39|22193.39|22273.39|22193.39|22271.71|22191.71|10
1738479480000|2025-02-02 06:58:00|22273.18|22193.18|22271.56|22191.56|22273.18|22193.18|22271.56|22191.56|10
1738479490000|2025-02-02 06:58:10|22271.65|22191.65|22272.58|22192.58|22272.58|22192.58|22271.65|22191.65|7
1738479500000|2025-02-02 06:58:20|22272.56|22192.56|22272.78|22192.78|22272.81|22192.81|22272.46|22192.46|9
1738479510000|2025-02-02 06:58:30|22272.8|22192.8|22270.53|22190.53|22272.8|22192.8|22270.24|22190.24|10
1738479520000|2025-02-02 06:58:40|22267.32|22187.32|22266.33|22186.33|22267.32|22187.32|22266.33|22186.33|9
1738479530000|2025-02-02 06:58:50|22265.22|22185.22|22260.64|22180.64|22265.22|22185.22|22257.21|22177.21|8
1738479540000|2025-02-02 06:59:00|22260.65|22180.65|22262.84|22182.84|22262.92|22182.92|22260.65|22180.65|10
1738479550000|2025-02-02 06:59:10|22262.67|22182.67|22263.97|22183.97|22263.97|22183.97|22262.67|22182.67|9
1738479560000|2025-02-02 06:59:20|22264.11|22184.11|22263.89|22183.89|22264.16|22184.16|22263.06|22183.06|10
1738479570000|2025-02-02 06:59:30|22263.88|22183.88|22262.66|22182.66|22265.44|22185.44|22262.36|22182.36|10
1738479580000|2025-02-02 06:59:40|22262.5|22182.5|22263.11|22183.11|22263.11|22183.11|22262.49|22182.49|10
1738479590000|2025-02-02 06:59:50|22263.35|22183.35|22264.37|22184.37|22264.37|22184.37|22263.35|22183.35|10
1738479600000|2025-02-02 07:00:00|22265.27|22185.27|22265.25|22185.25|22265.27|22185.27|22264.92|22184.92|8
1738479610000|2025-02-02 07:00:10|22265.03|22185.03|22264.9|22184.9|22265.03|22185.03|22264.29|22184.29|10
1738479620000|2025-02-02 07:00:20|22265.06|22185.06|22266.56|22186.56|22266.56|22186.56|22265.06|22185.06|8
1738479630000|2025-02-02 07:00:30|22266.49|22186.49|22263.06|22183.06|22266.49|22186.49|22263.06|22183.06|10
1738479640000|2025-02-02 07:00:40|22263.11|22183.11|22259.47|22179.47|22263.24|22183.24|22259.47|22179.47|10
1738479650000|2025-02-02 07:00:50|22258.94|22178.94|22256.3|22176.3|22258.94|22178.94|22256.3|22176.3|10
1738479660000|2025-02-02 07:01:00|22256.26|22176.26|22253.91|22173.91|22260.21|22180.21|22253.37|22173.37|10
1738479670000|2025-02-02 07:01:10|22253.87|22173.87|22253.87|22173.87|22254.22|22174.22|22253.78|22173.78|10
1738479680000|2025-02-02 07:01:20|22253.57|22173.57|22253.63|22173.63|22253.75|22173.75|22253.47|22173.47|9
1738479690000|2025-02-02 07:01:30|22253.84|22173.84|22255.9|22175.9|22255.9|22175.9|22253.84|22173.84|10
1738479700000|2025-02-02 07:01:40|22256.3|22176.3|22255.71|22175.71|22256.94|22176.94|22255.68|22175.68|9
1738479710000|2025-02-02 07:01:50|22256.29|22176.29|22255.24|22175.24|22256.29|22176.29|22255.16|22175.16|9
1738479720000|2025-02-02 07:02:00|22255.23|22175.23|22256.92|22176.92|22256.92|22176.92|22255.09|22175.09|9
1738479730000|2025-02-02 07:02:10|22256.91|22176.91|22256.29|22176.29|22256.91|22176.91|22256.29|22176.29|9
1738479740000|2025-02-02 07:02:20|22255.88|22175.88|22253.52|22173.52|22256.38|22176.38|22253.52|22173.52|10
1738479750000|2025-02-02 07:02:30|22253.39|22173.39|22253.36|22173.36|22253.39|22173.39|22251.93|22171.93|9
1738479760000|2025-02-02 07:02:40|22252.58|22172.58|22249.83|22169.83|22252.58|22172.58|22249.01|22169.01|10
1738479770000|2025-02-02 07:02:50|22250.04|22170.04|22250.6|22170.6|22250.68|22170.68|22249.71|22169.71|10
1738479780000|2025-02-02 07:03:00|22250.66|22170.66|22250.76|22170.76|22251.41|22171.41|22250.11|22170.11|10
1738479790000|2025-02-02 07:03:10|22250.64|22170.64|22248.15|22168.15|22251.02|22171.02|22248.07|22168.07|9
1738479800000|2025-02-02 07:03:20|22247.94|22167.94|22248.32|22168.32|22248.59|22168.59|22247.55|22167.55|10
1738479810000|2025-02-02 07:03:30|22248.66|22168.66|22248.03|22168.03|22248.69|22168.69|22247.71|22167.71|10
1738479820000|2025-02-02 07:03:40|22247.95|22167.95|22249.07|22169.07|22249.07|22169.07|22247.9|22167.9|10
1738479830000|2025-02-02 07:03:50|22249.18|22169.18|22251.82|22171.82|22251.82|22171.82|22249.08|22169.08|10
1738479840000|2025-02-02 07:04:00|22251.86|22171.86|22248.46|22168.46|22253.18|22173.18|22248.46|22168.46|10
1738479850000|2025-02-02 07:04:10|22248.09|22168.09|22246.89|22166.89|22248.09|22168.09|22246.61|22166.61|10
1738479860000|2025-02-02 07:04:20|22247.08|22167.08|22246.57|22166.57|22247.46|22167.46|22246.57|22166.57|9
1738479870000|2025-02-02 07:04:30|22245.76|22165.76|22242.87|22162.87|22245.76|22165.76|22242.87|22162.87|10
1738479880000|2025-02-02 07:04:40|22242.21|22162.21|22232.97|22152.97|22242.21|22162.21|22232.93|22152.93|10
1738479890000|2025-02-02 07:04:50|22233.13|22153.13|22232.66|22152.66|22233.64|22153.64|22232.5|22152.5|10
1738479900000|2025-02-02 07:05:00|22232.81|22152.81|22230.02|22150.02|22233.08|22153.08|22229.86|22149.86|9
1738479910000|2025-02-02 07:05:10|22230.9|22150.9|22231.96|22151.96|22232.02|22152.02|22230.9|22150.9|9
1738479920000|2025-02-02 07:05:20|22232.23|22152.23|22234.24|22154.24|22234.64|22154.64|22232.23|22152.23|10
1738479930000|2025-02-02 07:05:30|22234.13|22154.13|22230.75|22150.75|22234.13|22154.13|22230.65|22150.65|10
1738479940000|2025-02-02 07:05:40|22230.38|22150.38|22219.38|22139.38|22230.38|22150.38|22219.38|22139.38|10
1738479950000|2025-02-02 07:05:50|22219.41|22139.41|22217.4|22137.4|22219.41|22139.41|22217.39|22137.39|10
1738479960000|2025-02-02 07:06:00|22217.28|22137.28|22213.77|22133.77|22217.28|22137.28|22213.08|22133.08|10
1738479970000|2025-02-02 07:06:10|22213.39|22133.39|22214.67|22134.67|22214.67|22134.67|22213.34|22133.34|10
1738479980000|2025-02-02 07:06:20|22214.79|22134.79|22215.17|22135.17|22215.21|22135.21|22214.61|22134.61|10
1738479990000|2025-02-02 07:06:30|22215.62|22135.62|22217.18|22137.18|22218.64|22138.64|22215.61|22135.61|10
1738480000000|2025-02-02 07:06:40|22217.1|22137.1|22222.94|22142.94|22222.94|22142.94|22217.07|22137.07|10
1738480010000|2025-02-02 07:06:50|22223.15|22143.15|22220.13|22140.13|22223.15|22143.15|22220.1|22140.1|10
1738480020000|2025-02-02 07:07:00|22220.11|22140.11|22211.05|22131.05|22220.11|22140.11|22211.05|22131.05|10
1738480030000|2025-02-02 07:07:10|22210.53|22130.53|22210.34|22130.34|22210.53|22130.53|22208.86|22128.86|10
1738480040000|2025-02-02 07:07:20|22210.26|22130.26|22209.69|22129.69|22210.31|22130.31|22209.69|22129.69|9
1738480050000|2025-02-02 07:07:30|22210.19|22130.19|22209.17|22129.17|22210.19|22130.19|22208.93|22128.93|10
1738480060000|2025-02-02 07:07:40|22209.74|22129.74|22216.47|22136.47|22216.51|22136.51|22209.74|22129.74|10
1738480070000|2025-02-02 07:07:50|22216.79|22136.79|22224.12|22144.12|22224.12|22144.12|22216.79|22136.79|10
1738480080000|2025-02-02 07:08:00|22224.45|22144.45|22223.54|22143.54|22224.89|22144.89|22222.91|22142.91|10
1738480090000|2025-02-02 07:08:10|22223.93|22143.93|22228.94|22148.94|22228.94|22148.94|22223.93|22143.93|10
1738480100000|2025-02-02 07:08:20|22229.22|22149.22|22225.46|22145.46|22229.55|22149.55|22225.46|22145.46|10
1738480110000|2025-02-02 07:08:30|22225.6|22145.6|22228.57|22148.57|22228.57|22148.57|22225.03|22145.03|9
1738480120000|2025-02-02 07:08:40|22229.29|22149.29|22229.02|22149.02|22230.34|22150.34|22229.02|22149.02|10
1738480130000|2025-02-02 07:08:50|22229.06|22149.06|22227.2|22147.2|22229.13|22149.13|22226.91|22146.91|10
1738480140000|2025-02-02 07:09:00|22227.3|22147.3|22224|22144|22227.3|22147.3|22223.71|22143.71|9
1738480150000|2025-02-02 07:09:10|22224.36|22144.36|22221.24|22141.24|22224.36|22144.36|22221.18|22141.18|10
1738480160000|2025-02-02 07:09:20|22221.49|22141.49|22218.36|22138.36|22221.49|22141.49|22218.36|22138.36|10
1738480170000|2025-02-02 07:09:30|22218.6|22138.6|22219.52|22139.52|22219.78|22139.78|22218.6|22138.6|9
1738480180000|2025-02-02 07:09:40|22219.58|22139.58|22218.96|22138.96|22219.58|22139.58|22218.38|22138.38|10
1738480190000|2025-02-02 07:09:50|22218.91|22138.91|22219.36|22139.36|22219.37|22139.37|22218.91|22138.91|10
1738480200000|2025-02-02 07:10:00|22219.35|22139.35|22221.14|22141.14|22221.14|22141.14|22219.35|22139.35|8
1738480210000|2025-02-02 07:10:10|22221.18|22141.18|22218.98|22138.98|22221.18|22141.18|22218.98|22138.98|10
1738480220000|2025-02-02 07:10:20|22219.32|22139.32|22219.31|22139.31|22219.54|22139.54|22218.89|22138.89|10
1738480230000|2025-02-02 07:10:30|22217.97|22137.97|22216.88|22136.88|22218|22138|22216.88|22136.88|10
1738480240000|2025-02-02 07:10:40|22216.93|22136.93|22218.49|22138.49|22218.49|22138.49|22216.92|22136.92|9
1738480250000|2025-02-02 07:10:50|22217.48|22137.48|22219.53|22139.53|22219.55|22139.55|22217.35|22137.35|10
1738480260000|2025-02-02 07:11:00|22219.57|22139.57|22223.6|22143.6|22223.6|22143.6|22219.57|22139.57|10
1738480270000|2025-02-02 07:11:10|22224.61|22144.61|22225.76|22145.76|22226.23|22146.23|22224.61|22144.61|8
1738480280000|2025-02-02 07:11:20|22225.96|22145.96|22230.76|22150.76|22230.76|22150.76|22225.96|22145.96|10
1738480290000|2025-02-02 07:11:30|22230.85|22150.85|22234.36|22154.36|22234.36|22154.36|22230.84|22150.84|10
1738480300000|2025-02-02 07:11:40|22235.89|22155.89|22238.55|22158.55|22240.23|22160.23|22235.89|22155.89|10
1738480310000|2025-02-02 07:11:50|22238.7|22158.7|22240.29|22160.29|22240.43|22160.43|22238.53|22158.53|10
1738480320000|2025-02-02 07:12:00|22239.98|22159.98|22238.79|22158.79|22239.98|22159.98|22238.79|22158.79|10
1738480330000|2025-02-02 07:12:10|22238.81|22158.81|22236.49|22156.49|22238.81|22158.81|22236.49|22156.49|10
1738480340000|2025-02-02 07:12:20|22236.11|22156.11|22235.25|22155.25|22236.11|22156.11|22235.09|22155.09|10
1738480350000|2025-02-02 07:12:30|22234.96|22154.96|22233.79|22153.79|22235.26|22155.26|22233.79|22153.79|10
1738480360000|2025-02-02 07:12:40|22233.68|22153.68|22233.41|22153.41|22234.07|22154.07|22233.34|22153.34|10
1738480370000|2025-02-02 07:12:50|22233.67|22153.67|22234.06|22154.06|22234.11|22154.11|22233.6|22153.6|10
1738480380000|2025-02-02 07:13:00|22234.32|22154.32|22235.58|22155.58|22235.58|22155.58|22234.22|22154.22|10
1738480390000|2025-02-02 07:13:10|22235.55|22155.55|22236.08|22156.08|22236.6|22156.6|22235.55|22155.55|10
1738480400000|2025-02-02 07:13:20|22236.4|22156.4|22236.43|22156.43|22236.45|22156.45|22235.76|22155.76|10
1738480410000|2025-02-02 07:13:30|22236.77|22156.77|22237.73|22157.73|22237.73|22157.73|22236.77|22156.77|10
1738480420000|2025-02-02 07:13:40|22238.38|22158.38|22239.47|22159.47|22239.47|22159.47|22237.69|22157.69|10
1738480430000|2025-02-02 07:13:50|22241.25|22161.25|22245.12|22165.12|22245.12|22165.12|22241.25|22161.25|10
1738480440000|2025-02-02 07:14:00|22245.13|22165.13|22245.85|22165.85|22245.85|22165.85|22245.12|22165.12|9
1738480450000|2025-02-02 07:14:10|22245.48|22165.48|22246.3|22166.3|22246.3|22166.3|22245.48|22165.48|10
1738480460000|2025-02-02 07:14:20|22246.49|22166.49|22247.26|22167.26|22247.33|22167.33|22246.49|22166.49|10
1738480470000|2025-02-02 07:14:30|22247.58|22167.58|22251.5|22171.5|22251.5|22171.5|22247.51|22167.51|10
1738480480000|2025-02-02 07:14:40|22253.53|22173.53|22257.37|22177.37|22257.37|22177.37|22253.53|22173.53|10
1738480490000|2025-02-02 07:14:50|22257.09|22177.09|22258.6|22178.6|22258.6|22178.6|22257.09|22177.09|10
1738480500000|2025-02-02 07:15:00|22258.55|22178.55|22266.09|22186.09|22266.09|22186.09|22258.55|22178.55|10
1738480510000|2025-02-02 07:15:10|22266.47|22186.47|22262.72|22182.72|22266.69|22186.69|22262.72|22182.72|10
1738480520000|2025-02-02 07:15:20|22262.45|22182.45|22259.71|22179.71|22262.94|22182.94|22259.47|22179.47|10
1738480530000|2025-02-02 07:15:30|22259.75|22179.75|22256.91|22176.91|22261.98|22181.98|22256.91|22176.91|10
1738480540000|2025-02-02 07:15:40|22255.74|22175.74|22251.96|22171.96|22255.74|22175.74|22251.96|22171.96|10
1738480550000|2025-02-02 07:15:50|22250.31|22170.31|22249.1|22169.1|22250.31|22170.31|22248.58|22168.58|10
1738480560000|2025-02-02 07:16:00|22248.88|22168.88|22247.56|22167.56|22248.88|22168.88|22246.86|22166.86|10
1738480570000|2025-02-02 07:16:10|22248.02|22168.02|22250.35|22170.35|22250.35|22170.35|22248.02|22168.02|10
1738480580000|2025-02-02 07:16:20|22250.53|22170.53|22250.27|22170.27|22251.24|22171.24|22250.03|22170.03|10
1738480590000|2025-02-02 07:16:30|22250.08|22170.08|22243.38|22163.38|22250.11|22170.11|22243.38|22163.38|10
1738480600000|2025-02-02 07:16:40|22242.83|22162.83|22239.41|22159.41|22242.83|22162.83|22239.41|22159.41|10
1738480610000|2025-02-02 07:16:50|22239.45|22159.45|22239.6|22159.6|22239.82|22159.82|22239.31|22159.31|10
1738480620000|2025-02-02 07:17:00|22239.52|22159.52|22238.01|22158.01|22239.52|22159.52|22238.01|22158.01|10
1738480630000|2025-02-02 07:17:10|22236.81|22156.81|22232.8|22152.8|22236.81|22156.81|22232.25|22152.25|10
1738480640000|2025-02-02 07:17:20|22232.82|22152.82|22230.75|22150.75|22232.89|22152.89|22230.73|22150.73|10
1738480650000|2025-02-02 07:17:30|22229.79|22149.79|22230.51|22150.51|22230.51|22150.51|22229.75|22149.75|9
1738480660000|2025-02-02 07:17:40|22230.52|22150.52|22225.57|22145.57|22231.23|22151.23|22225.57|22145.57|10
1738480670000|2025-02-02 07:17:50|22225.52|22145.52|22227.26|22147.26|22227.26|22147.26|22223.13|22143.13|10
1738480680000|2025-02-02 07:18:00|22227.24|22147.24|22223.33|22143.33|22227.24|22147.24|22223.31|22143.31|10
1738480690000|2025-02-02 07:18:10|22223.31|22143.31|22220.98|22140.98|22223.31|22143.31|22220.98|22140.98|10
1738480700000|2025-02-02 07:18:20|22219.81|22139.81|22217.59|22137.59|22219.89|22139.89|22217.59|22137.59|10
1738480710000|2025-02-02 07:18:30|22217.27|22137.27|22218.1|22138.1|22218.1|22138.1|22216.7|22136.7|10
1738480720000|2025-02-02 07:18:40|22218.32|22138.32|22216|22136|22218.47|22138.47|22215.75|22135.75|10
1738480730000|2025-02-02 07:18:50|22215.7|22135.7|22211.2|22131.2|22215.72|22135.72|22211.2|22131.2|10
1738480740000|2025-02-02 07:19:00|22210.35|22130.35|22208.09|22128.09|22210.35|22130.35|22208.09|22128.09|10
1738480750000|2025-02-02 07:19:10|22207.87|22127.87|22205.92|22125.92|22208.15|22128.15|22205.92|22125.92|10
1738480760000|2025-02-02 07:19:20|22205.74|22125.74|22206.63|22126.63|22206.63|22126.63|22205.68|22125.68|10
1738480770000|2025-02-02 07:19:30|22204.64|22124.64|22202.23|22122.23|22204.64|22124.64|22202.02|22122.02|10
1738480780000|2025-02-02 07:19:40|22202.02|22122.02|22202.46|22122.46|22202.95|22122.95|22201.62|22121.62|10
1738480790000|2025-02-02 07:19:50|22202.28|22122.28|22202.77|22122.77|22202.77|22122.77|22202.06|22122.06|9
1738480800000|2025-02-02 07:20:00|22202.83|22122.83|22203.53|22123.53|22203.87|22123.87|22202.83|22122.83|10
1738480810000|2025-02-02 07:20:10|22203.54|22123.54|22202.35|22122.35|22203.54|22123.54|22201.65|22121.65|10
1738480820000|2025-02-02 07:20:20|22202.27|22122.27|22201.79|22121.79|22202.73|22122.73|22201.77|22121.77|10
1738480830000|2025-02-02 07:20:30|22201.81|22121.81|22200.9|22120.9|22201.81|22121.81|22200.9|22120.9|10
1738480840000|2025-02-02 07:20:40|22201.17|22121.17|22201.32|22121.32|22201.32|22121.32|22199.55|22119.55|10
1738480850000|2025-02-02 07:20:50|22200.2|22120.2|22200.37|22120.37|22200.92|22120.92|22200.17|22120.17|10
1738480860000|2025-02-02 07:21:00|22200.51|22120.51|22199.84|22119.84|22200.57|22120.57|22199.84|22119.84|9
1738480870000|2025-02-02 07:21:10|22200.14|22120.14|22199.83|22119.83|22200.98|22120.98|22197.93|22117.93|10
1738480880000|2025-02-02 07:21:20|22199.87|22119.87|22196.77|22116.77|22199.87|22119.87|22196.77|22116.77|10
1738480890000|2025-02-02 07:21:30|22196.35|22116.35|22196.9|22116.9|22197.31|22117.31|22196.35|22116.35|10
1738480900000|2025-02-02 07:21:40|22196.71|22116.71|22197.49|22117.49|22197.49|22117.49|22196.62|22116.62|10
1738480910000|2025-02-02 07:21:50|22197.56|22117.56|22198.07|22118.07|22198.07|22118.07|22197.06|22117.06|10
1738480920000|2025-02-02 07:22:00|22198.05|22118.05|22199.53|22119.53|22199.7|22119.7|22197.6|22117.6|10
1738480930000|2025-02-02 07:22:10|22199.42|22119.42|22199.49|22119.49|22199.87|22119.87|22197.92|22117.92|9
1738480940000|2025-02-02 07:22:20|22199.47|22119.47|22200.97|22120.97|22200.97|22120.97|22199.47|22119.47|9
1738480950000|2025-02-02 07:22:30|22201.26|22121.26|22202.39|22122.39|22202.78|22122.78|22201.26|22121.26|10
1738480960000|2025-02-02 07:22:40|22202.53|22122.53|22204.93|22124.93|22205.23|22125.23|22202.53|22122.53|10
1738480970000|2025-02-02 07:22:50|22204.84|22124.84|22205.69|22125.69|22205.69|22125.69|22204.75|22124.75|10
1738480980000|2025-02-02 07:23:00|22206.14|22126.14|22207.6|22127.6|22207.6|22127.6|22205.95|22125.95|10
1738480990000|2025-02-02 07:23:10|22208.11|22128.11|22209.12|22129.12|22209.12|22129.12|22208.11|22128.11|10
1738481000000|2025-02-02 07:23:20|22209.28|22129.28|22207.29|22127.29|22209.3|22129.3|22206.42|22126.42|10
1738481010000|2025-02-02 07:23:30|22207.51|22127.51|22208.22|22128.22|22208.22|22128.22|22207.25|22127.25|10
1738481020000|2025-02-02 07:23:40|22208.26|22128.26|22210.78|22130.78|22210.82|22130.82|22207.99|22127.99|10
1738481030000|2025-02-02 07:23:50|22210.8|22130.8|22214.01|22134.01|22214.01|22134.01|22210.8|22130.8|10
1738481040000|2025-02-02 07:24:00|22214.58|22134.58|22212.97|22132.97|22214.58|22134.58|22212.89|22132.89|10
1738481050000|2025-02-02 07:24:10|22213.11|22133.11|22210.85|22130.85|22213.13|22133.13|22210.47|22130.47|10
1738481060000|2025-02-02 07:24:20|22211.74|22131.74|22212.31|22132.31|22213.16|22133.16|22211.74|22131.74|10
1738481070000|2025-02-02 07:24:30|22212.59|22132.59|22212.92|22132.92|22213.12|22133.12|22212.38|22132.38|9
1738481080000|2025-02-02 07:24:40|22214.26|22134.26|22214.6|22134.6|22215.08|22135.08|22214.24|22134.24|10
1738481090000|2025-02-02 07:24:50|22214.59|22134.59|22212.56|22132.56|22214.59|22134.59|22212.53|22132.53|10
1738481100000|2025-02-02 07:25:00|22212.59|22132.59|22209.92|22129.92|22212.6|22132.6|22209.92|22129.92|10
1738481110000|2025-02-02 07:25:10|22209.86|22129.86|22208.3|22128.3|22209.88|22129.88|22208.3|22128.3|10
1738481120000|2025-02-02 07:25:20|22208.41|22128.41|22207.49|22127.49|22208.69|22128.69|22207.39|22127.39|10
1738481130000|2025-02-02 07:25:30|22207.41|22127.41|22206.22|22126.22|22207.41|22127.41|22205.87|22125.87|10
1738481140000|2025-02-02 07:25:40|22206.17|22126.17|22205.33|22125.33|22206.17|22126.17|22205.29|22125.29|10
1738481150000|2025-02-02 07:25:50|22205.29|22125.29|22202.01|22122.01|22205.29|22125.29|22202.01|22122.01|10
1738481160000|2025-02-02 07:26:00|22201.5|22121.5|22200.62|22120.62|22201.5|22121.5|22200.6|22120.6|9
1738481170000|2025-02-02 07:26:10|22200.5|22120.5|22193.39|22113.39|22202.12|22122.12|22193.39|22113.39|9
1738481180000|2025-02-02 07:26:20|22192.4|22112.4|22186.52|22106.52|22192.4|22112.4|22185.91|22105.91|10
1738481190000|2025-02-02 07:26:30|22183.49|22103.49|22180.38|22100.38|22183.49|22103.49|22180.36|22100.36|10
1738481200000|2025-02-02 07:26:40|22180.12|22100.12|22177.84|22097.84|22180.72|22100.72|22177.6|22097.6|10
1738481210000|2025-02-02 07:26:50|22177.5|22097.5|22177.19|22097.19|22177.5|22097.5|22177.03|22097.03|10
1738481220000|2025-02-02 07:27:00|22176.86|22096.86|22169.17|22089.17|22176.86|22096.86|22169.17|22089.17|10
1738481230000|2025-02-02 07:27:10|22166.93|22086.93|22155.06|22075.06|22166.93|22086.93|22155.06|22075.06|10
1738481240000|2025-02-02 07:27:20|22152.67|22072.67|22143.47|22063.47|22152.67|22072.67|22143.47|22063.47|10
1738481250000|2025-02-02 07:27:30|22142.99|22062.99|22139.25|22059.25|22143.54|22063.54|22139.25|22059.25|10
1738481260000|2025-02-02 07:27:40|22135.11|22055.11|22126.59|22046.59|22135.11|22055.11|22126.4|22046.4|10
1738481270000|2025-02-02 07:27:50|22127.82|22047.82|22130.73|22050.73|22130.98|22050.98|22126.95|22046.95|10
1738481280000|2025-02-02 07:28:00|22131.95|22051.95|22130.58|22050.58|22132.67|22052.67|22130.4|22050.4|8
1738481290000|2025-02-02 07:28:10|22130.72|22050.72|22135.48|22055.48|22135.48|22055.48|22130.72|22050.72|10
1738481300000|2025-02-02 07:28:20|22135.49|22055.49|22140.05|22060.05|22140.05|22060.05|22135.49|22055.49|10
1738481310000|2025-02-02 07:28:30|22140.51|22060.51|22142.31|22062.31|22142.32|22062.32|22140.32|22060.32|10
1738481320000|2025-02-02 07:28:40|22142.16|22062.16|22144.24|22064.24|22144.68|22064.68|22142.16|22062.16|10
1738481330000|2025-02-02 07:28:50|22144.34|22064.34|22144.23|22064.23|22144.65|22064.65|22144.21|22064.21|10
1738481340000|2025-02-02 07:29:00|22144.18|22064.18|22142.84|22062.84|22144.45|22064.45|22141.56|22061.56|10
1738481350000|2025-02-02 07:29:10|22144.34|22064.34|22144.45|22064.45|22145.23|22065.23|22143.52|22063.52|10
1738481360000|2025-02-02 07:29:20|22144.57|22064.57|22145.16|22065.16|22145.16|22065.16|22144.12|22064.12|10
1738481370000|2025-02-02 07:29:30|22145.14|22065.14|22145.79|22065.79|22145.79|22065.79|22144.67|22064.67|10
1738481380000|2025-02-02 07:29:40|22145.65|22065.65|22147.33|22067.33|22147.6|22067.6|22145.65|22065.65|8
1738481390000|2025-02-02 07:29:50|22146.64|22066.64|22146.01|22066.01|22146.65|22066.65|22145.85|22065.85|10
1738481400000|2025-02-02 07:30:00|22145.99|22065.99|22148.67|22068.67|22148.67|22068.67|22145.19|22065.19|10
1738481410000|2025-02-02 07:30:10|22149.92|22069.92|22158.29|22078.29|22158.29|22078.29|22149.92|22069.92|10
1738481420000|2025-02-02 07:30:20|22159.08|22079.08|22159.76|22079.76|22160.21|22080.21|22159.08|22079.08|8
1738481430000|2025-02-02 07:30:30|22159.27|22079.27|22156.79|22076.79|22159.27|22079.27|22156.73|22076.73|10
1738481440000|2025-02-02 07:30:40|22158.97|22078.97|22151.7|22071.7|22158.97|22078.97|22151.7|22071.7|10
1738481450000|2025-02-02 07:30:50|22153|22073|22140.84|22060.84|22153.06|22073.06|22140.84|22060.84|10
1738481460000|2025-02-02 07:31:00|22139.66|22059.66|22136.35|22056.35|22139.66|22059.66|22133.53|22053.53|10
1738481470000|2025-02-02 07:31:10|22136.83|22056.83|22138.21|22058.21|22138.21|22058.21|22136.53|22056.53|10
1738481480000|2025-02-02 07:31:20|22138.44|22058.44|22134.45|22054.45|22138.9|22058.9|22134.45|22054.45|10
1738481490000|2025-02-02 07:31:30|22134.32|22054.32|22137.98|22057.98|22137.98|22057.98|22134.18|22054.18|10
1738481500000|2025-02-02 07:31:40|22137.93|22057.93|22139.94|22059.94|22140.51|22060.51|22137.88|22057.88|10
1738481510000|2025-02-02 07:31:50|22139.72|22059.72|22137.27|22057.27|22139.72|22059.72|22137.09|22057.09|10
1738481520000|2025-02-02 07:32:00|22137.28|22057.28|22133.34|22053.34|22137.28|22057.28|22133.12|22053.12|10
1738481530000|2025-02-02 07:32:10|22132.52|22052.52|22132.66|22052.66|22133.12|22053.12|22130.44|22050.44|10
1738481540000|2025-02-02 07:32:20|22132.9|22052.9|22137.47|22057.47|22137.47|22057.47|22132.9|22052.9|10
1738481550000|2025-02-02 07:32:30|22137.35|22057.35|22137.83|22057.83|22137.83|22057.83|22136.17|22056.17|10
1738481560000|2025-02-02 07:32:40|22137.89|22057.89|22137.57|22057.57|22138.41|22058.41|22137.49|22057.49|10
1738481570000|2025-02-02 07:32:50|22137.45|22057.45|22136.16|22056.16|22137.45|22057.45|22136.01|22056.01|10
1738481580000|2025-02-02 07:33:00|22135.79|22055.79|22132.19|22052.19|22135.8|22055.8|22131.36|22051.36|10
1738481590000|2025-02-02 07:33:10|22133.09|22053.09|22137.37|22057.37|22137.37|22057.37|22132.63|22052.63|10
1738481600000|2025-02-02 07:33:20|22138.73|22058.73|22140.46|22060.46|22140.46|22060.46|22138.72|22058.72|10
1738481610000|2025-02-02 07:33:30|22140.8|22060.8|22144|22064|22144|22064|22140.63|22060.63|10
1738481620000|2025-02-02 07:33:40|22144.39|22064.39|22147.15|22067.15|22147.15|22067.15|22144.39|22064.39|10
1738481630000|2025-02-02 07:33:50|22147.36|22067.36|22146.35|22066.35|22147.36|22067.36|22146.35|22066.35|10
1738481640000|2025-02-02 07:34:00|22146.6|22066.6|22144.54|22064.54|22147.05|22067.05|22144.48|22064.48|10
1738481650000|2025-02-02 07:34:10|22144.26|22064.26|22144.87|22064.87|22144.99|22064.99|22143.8|22063.8|10
1738481660000|2025-02-02 07:34:20|22145.83|22065.83|22145.2|22065.2|22145.83|22065.83|22145.2|22065.2|8
1738481670000|2025-02-02 07:34:30|22145.8|22065.8|22147.92|22067.92|22147.92|22067.92|22145.8|22065.8|10
1738481680000|2025-02-02 07:34:40|22147.35|22067.35|22147.4|22067.4|22147.82|22067.82|22147.33|22067.33|10
1738481690000|2025-02-02 07:34:50|22147.25|22067.25|22148.37|22068.37|22148.37|22068.37|22147.22|22067.22|10
1738481700000|2025-02-02 07:35:00|22148.51|22068.51|22149.52|22069.52|22150.34|22070.34|22148.51|22068.51|10
1738481710000|2025-02-02 07:35:10|22147.17|22067.17|22145.98|22065.98|22147.3|22067.3|22145.98|22065.98|9
1738481720000|2025-02-02 07:35:20|22145.89|22065.89|22143.9|22063.9|22147.36|22067.36|22143.9|22063.9|9
1738481730000|2025-02-02 07:35:30|22143.72|22063.72|22141.71|22061.71|22143.9|22063.9|22140.26|22060.26|10
1738481740000|2025-02-02 07:35:40|22142.98|22062.98|22144.42|22064.42|22144.43|22064.43|22142.98|22062.98|10
1738481750000|2025-02-02 07:35:50|22144.51|22064.51|22143.64|22063.64|22144.56|22064.56|22143.52|22063.52|10
1738481760000|2025-02-02 07:36:00|22143.36|22063.36|22143.03|22063.03|22145.09|22065.09|22143.03|22063.03|10
1738481770000|2025-02-02 07:36:10|22142.03|22062.03|22136.96|22056.96|22142.03|22062.03|22136.96|22056.96|10
1738481780000|2025-02-02 07:36:20|22136.89|22056.89|22139.87|22059.87|22139.87|22059.87|22136.45|22056.45|10
1738481790000|2025-02-02 07:36:30|22139.66|22059.66|22138.35|22058.35|22140.55|22060.55|22138.28|22058.28|10
1738481800000|2025-02-02 07:36:40|22138.41|22058.41|22139.76|22059.76|22140.82|22060.82|22138.41|22058.41|9
1738481810000|2025-02-02 07:36:50|22139.26|22059.26|22130.87|22050.87|22139.26|22059.26|22130.87|22050.87|10
1738481820000|2025-02-02 07:37:00|22130.43|22050.43|22131.11|22051.11|22131.39|22051.39|22130.42|22050.42|10
1738481830000|2025-02-02 07:37:10|22131.72|22051.72|22132.62|22052.62|22132.62|22052.62|22131.3|22051.3|10
1738481840000|2025-02-02 07:37:20|22132.71|22052.71|22130.86|22050.86|22133.33|22053.33|22130.86|22050.86|10
1738481850000|2025-02-02 07:37:30|22130.47|22050.47|22124.06|22044.06|22130.47|22050.47|22123.93|22043.93|9
1738481860000|2025-02-02 07:37:40|22124.27|22044.27|22126.34|22046.34|22126.34|22046.34|22123.85|22043.85|10
1738481870000|2025-02-02 07:37:50|22126.16|22046.16|22124.25|22044.25|22126.16|22046.16|22124.25|22044.25|10
1738481880000|2025-02-02 07:38:00|22124.52|22044.52|22123.8|22043.8|22125.31|22045.31|22123.8|22043.8|9
1738481890000|2025-02-02 07:38:10|22123.92|22043.92|22121.06|22041.06|22124.22|22044.22|22121.06|22041.06|9
1738481900000|2025-02-02 07:38:20|22120.93|22040.93|22121.41|22041.41|22121.41|22041.41|22120.35|22040.35|10
1738481910000|2025-02-02 07:38:30|22121.42|22041.42|22121.13|22041.13|22121.42|22041.42|22121.04|22041.04|9
1738481920000|2025-02-02 07:38:40|22121.08|22041.08|22120.08|22040.08|22121.78|22041.78|22119.94|22039.94|9
1738481930000|2025-02-02 07:38:50|22118.02|22038.02|22118.14|22038.14|22118.22|22038.22|22117.86|22037.86|10
1738481940000|2025-02-02 07:39:00|22118.57|22038.57|22125.6|22045.6|22125.72|22045.72|22118.57|22038.57|10
1738481950000|2025-02-02 07:39:10|22125.64|22045.64|22125.07|22045.07|22126.8|22046.8|22125.07|22045.07|10
1738481960000|2025-02-02 07:39:20|22124.38|22044.38|22124.66|22044.66|22126.27|22046.27|22124.38|22044.38|10
1738481970000|2025-02-02 07:39:30|22124.53|22044.53|22119.53|22039.53|22124.53|22044.53|22119.47|22039.47|10
1738481980000|2025-02-02 07:39:40|22119.52|22039.52|22119.74|22039.74|22121.54|22041.54|22119.52|22039.52|9
1738481990000|2025-02-02 07:39:50|22119.87|22039.87|22118.41|22038.41|22119.87|22039.87|22118.41|22038.41|9
1738482000000|2025-02-02 07:40:00|22118.18|22038.18|22113.85|22033.85|22118.18|22038.18|22113.85|22033.85|9
1738482010000|2025-02-02 07:40:10|22113.84|22033.84|22108.8|22028.8|22113.84|22033.84|22108.8|22028.8|10
1738482020000|2025-02-02 07:40:20|22107.94|22027.94|22109.91|22029.91|22110.28|22030.28|22106.96|22026.96|10
1738482030000|2025-02-02 07:40:30|22109.97|22029.97|22113.34|22033.34|22114.09|22034.09|22109.72|22029.72|10
1738482040000|2025-02-02 07:40:40|22113.29|22033.29|22109.42|22029.42|22113.29|22033.29|22109.42|22029.42|10
1738482050000|2025-02-02 07:40:50|22107.88|22027.88|22106.6|22026.6|22107.88|22027.88|22106.6|22026.6|10
1738482060000|2025-02-02 07:41:00|22106.21|22026.21|22102.45|22022.45|22106.21|22026.21|22101.72|22021.72|10
1738482070000|2025-02-02 07:41:10|22102.59|22022.59|22103.35|22023.35|22103.96|22023.96|22102.59|22022.59|10
1738482080000|2025-02-02 07:41:20|22102.22|22022.22|22097.54|22017.54|22105.16|22025.16|22097.54|22017.54|10
1738482090000|2025-02-02 07:41:30|22097.55|22017.55|22098.43|22018.43|22098.43|22018.43|22097.03|22017.03|10
1738482100000|2025-02-02 07:41:40|22098.59|22018.59|22094.49|22014.49|22100.56|22020.56|22094.45|22014.45|10
1738482110000|2025-02-02 07:41:50|22094.66|22014.66|22094.56|22014.56|22094.84|22014.84|22093.94|22013.94|10
1738482120000|2025-02-02 07:42:00|22094.55|22014.55|22095.73|22015.73|22096.18|22016.18|22093.72|22013.72|10
1738482130000|2025-02-02 07:42:10|22095.48|22015.48|22101.01|22021.01|22102.4|22022.4|22095.48|22015.48|10
1738482140000|2025-02-02 07:42:20|22100.98|22020.98|22102.87|22022.87|22103.69|22023.69|22100.98|22020.98|10
1738482150000|2025-02-02 07:42:30|22102.51|22022.51|22100.14|22020.14|22102.51|22022.51|22100.14|22020.14|10
1738482160000|2025-02-02 07:42:40|22100.29|22020.29|22100.24|22020.24|22100.8|22020.8|22099.02|22019.02|10
1738482170000|2025-02-02 07:42:50|22100.08|22020.08|22101|22021|22101.06|22021.06|22099.92|22019.92|10
1738482180000|2025-02-02 07:43:00|22101.13|22021.13|22100.68|22020.68|22101.21|22021.21|22099.09|22019.09|10
1738482190000|2025-02-02 07:43:10|22102.2|22022.2|22104.88|22024.88|22105.3|22025.3|22102.2|22022.2|10
1738482200000|2025-02-02 07:43:20|22105.05|22025.05|22102.42|22022.42|22105.05|22025.05|22102.42|22022.42|9
1738482210000|2025-02-02 07:43:30|22102.48|22022.48|22102.88|22022.88|22103.07|22023.07|22102.48|22022.48|10
1738482220000|2025-02-02 07:43:40|22102.83|22022.83|22104.8|22024.8|22104.8|22024.8|22102.8|22022.8|10
1738482230000|2025-02-02 07:43:50|22104.95|22024.95|22107.41|22027.41|22107.41|22027.41|22104.95|22024.95|10
1738482240000|2025-02-02 07:44:00|22108.87|22028.87|22119.17|22039.17|22119.17|22039.17|22108.87|22028.87|10
1738482250000|2025-02-02 07:44:10|22119.03|22039.03|22122.54|22042.54|22122.54|22042.54|22119.03|22039.03|10
1738482260000|2025-02-02 07:44:20|22122.64|22042.64|22123.4|22043.4|22123.47|22043.47|22122.5|22042.5|10
1738482270000|2025-02-02 07:44:30|22123.1|22043.1|22125.71|22045.71|22125.73|22045.73|22123.1|22043.1|9
1738482280000|2025-02-02 07:44:40|22125.44|22045.44|22123.29|22043.29|22125.56|22045.56|22123.29|22043.29|10
1738482290000|2025-02-02 07:44:50|22123.53|22043.53|22123.32|22043.32|22123.7|22043.7|22123.32|22043.32|10
1738482300000|2025-02-02 07:45:00|22123.68|22043.68|22117.31|22037.31|22123.68|22043.68|22117.31|22037.31|10
1738482310000|2025-02-02 07:45:10|22117.34|22037.34|22118.12|22038.12|22118.12|22038.12|22116.94|22036.94|9
1738482320000|2025-02-02 07:45:20|22118.08|22038.08|22125.61|22045.61|22125.61|22045.61|22118.08|22038.08|9
1738482330000|2025-02-02 07:45:30|22126.01|22046.01|22127.52|22047.52|22127.52|22047.52|22126.01|22046.01|10
1738482340000|2025-02-02 07:45:40|22129.53|22049.53|22128.06|22048.06|22129.82|22049.82|22128.06|22048.06|10
1738482350000|2025-02-02 07:45:50|22126.6|22046.6|22131.9|22051.9|22131.9|22051.9|22125.29|22045.29|10
1738482360000|2025-02-02 07:46:00|22132.13|22052.13|22134.29|22054.29|22134.66|22054.66|22132.13|22052.13|10
1738482370000|2025-02-02 07:46:10|22134.92|22054.92|22130.92|22050.92|22134.92|22054.92|22130.92|22050.92|10
1738482380000|2025-02-02 07:46:20|22130.85|22050.85|22128.42|22048.42|22130.85|22050.85|22128.42|22048.42|8
1738482390000|2025-02-02 07:46:30|22128.25|22048.25|22125.64|22045.64|22128.25|22048.25|22124.79|22044.79|10
1738482400000|2025-02-02 07:46:40|22125.7|22045.7|22124.65|22044.65|22125.82|22045.82|22124.63|22044.63|10
1738482410000|2025-02-02 07:46:50|22124.9|22044.9|22125.29|22045.29|22125.56|22045.56|22124.9|22044.9|10
1738482420000|2025-02-02 07:47:00|22125.59|22045.59|22122|22042|22125.59|22045.59|22122|22042|9
1738482430000|2025-02-02 07:47:10|22121.94|22041.94|22119.29|22039.29|22121.94|22041.94|22119.29|22039.29|10
1738482440000|2025-02-02 07:47:20|22119.05|22039.05|22117.59|22037.59|22119.05|22039.05|22116.09|22036.09|10
1738482450000|2025-02-02 07:47:30|22117.58|22037.58|22117.9|22037.9|22118.35|22038.35|22117.54|22037.54|10
1738482460000|2025-02-02 07:47:40|22117.46|22037.46|22112.21|22032.21|22117.46|22037.46|22112.21|22032.21|10
1738482470000|2025-02-02 07:47:50|22112.27|22032.27|22111.03|22031.03|22112.44|22032.44|22111.03|22031.03|9
1738482480000|2025-02-02 07:48:00|22110.73|22030.73|22105.02|22025.02|22110.73|22030.73|22104.75|22024.75|10
1738482490000|2025-02-02 07:48:10|22105.27|22025.27|22105.08|22025.08|22105.36|22025.36|22104.42|22024.42|10
1738482500000|2025-02-02 07:48:20|22104.69|22024.69|22105.73|22025.73|22105.73|22025.73|22103.62|22023.62|10
1738482510000|2025-02-02 07:48:30|22105.74|22025.74|22105.81|22025.81|22106.32|22026.32|22105.5|22025.5|10
1738482520000|2025-02-02 07:48:40|22105.66|22025.66|22111.42|22031.42|22111.42|22031.42|22105.66|22025.66|10
1738482530000|2025-02-02 07:48:50|22111.81|22031.81|22111.41|22031.41|22112.66|22032.66|22111.03|22031.03|10
1738482540000|2025-02-02 07:49:00|22111.49|22031.49|22110.75|22030.75|22111.49|22031.49|22110.61|22030.61|10
1738482550000|2025-02-02 07:49:10|22110.79|22030.79|22111.14|22031.14|22111.14|22031.14|22108.66|22028.66|10
1738482560000|2025-02-02 07:49:20|22111.69|22031.69|22115.72|22035.72|22115.72|22035.72|22111.69|22031.69|10
1738482570000|2025-02-02 07:49:30|22116.57|22036.57|22123.19|22043.19|22123.19|22043.19|22116.57|22036.57|10
1738482580000|2025-02-02 07:49:40|22123.45|22043.45|22124|22044|22124.62|22044.62|22123.45|22043.45|9
1738482590000|2025-02-02 07:49:50|22123.48|22043.48|22126.2|22046.2|22126.2|22046.2|22123.48|22043.48|9
1738482600000|2025-02-02 07:50:00|22126.74|22046.74|22133.74|22053.74|22133.74|22053.74|22126.74|22046.74|10
1738482610000|2025-02-02 07:50:10|22133.07|22053.07|22136.71|22056.71|22136.71|22056.71|22132.45|22052.45|10
1738482620000|2025-02-02 07:50:20|22136.66|22056.66|22141.08|22061.08|22141.13|22061.13|22136.66|22056.66|10
1738482630000|2025-02-02 07:50:30|22141.02|22061.02|22142.28|22062.28|22142.97|22062.97|22140.82|22060.82|10
1738482640000|2025-02-02 07:50:40|22143.11|22063.11|22137.08|22057.08|22143.23|22063.23|22137.08|22057.08|9
1738482650000|2025-02-02 07:50:50|22137.01|22057.01|22139|22059|22139.03|22059.03|22136.38|22056.38|10
1738482660000|2025-02-02 07:51:00|22139.02|22059.02|22142.98|22062.98|22143.02|22063.02|22139.02|22059.02|10
1738482670000|2025-02-02 07:51:10|22143.04|22063.04|22143.46|22063.46|22143.8|22063.8|22143.04|22063.04|10
1738482680000|2025-02-02 07:51:20|22143.3|22063.3|22143.29|22063.29|22143.95|22063.95|22143.04|22063.04|10
1738482690000|2025-02-02 07:51:30|22143.43|22063.43|22140.64|22060.64|22143.43|22063.43|22140.64|22060.64|9
1738482700000|2025-02-02 07:51:40|22142.29|22062.29|22143.48|22063.48|22144.02|22064.02|22142.29|22062.29|10
1738482710000|2025-02-02 07:51:50|22143.32|22063.32|22145.35|22065.35|22145.9|22065.9|22143.32|22063.32|10
1738482720000|2025-02-02 07:52:00|22145.39|22065.39|22143.51|22063.51|22147.89|22067.89|22143.5|22063.5|10
1738482730000|2025-02-02 07:52:10|22142.9|22062.9|22142.56|22062.56|22143.15|22063.15|22142.45|22062.45|10
1738482740000|2025-02-02 07:52:20|22142.48|22062.48|22139.77|22059.77|22142.48|22062.48|22139.77|22059.77|10
1738482750000|2025-02-02 07:52:30|22139.73|22059.73|22139.35|22059.35|22139.73|22059.73|22139.19|22059.19|10
1738482760000|2025-02-02 07:52:40|22139.19|22059.19|22140.2|22060.2|22140.61|22060.61|22139.19|22059.19|10
1738482770000|2025-02-02 07:52:50|22140.21|22060.21|22140.14|22060.14|22140.54|22060.54|22140.14|22060.14|10
1738482780000|2025-02-02 07:53:00|22140.19|22060.19|22140.85|22060.85|22140.85|22060.85|22140.19|22060.19|9
1738482790000|2025-02-02 07:53:10|22140.9|22060.9|22141.2|22061.2|22141.67|22061.67|22140.9|22060.9|10
1738482800000|2025-02-02 07:53:20|22141.25|22061.25|22141.95|22061.95|22142.12|22062.12|22141.21|22061.21|10
1738482810000|2025-02-02 07:53:30|22142.17|22062.17|22143.6|22063.6|22144.05|22064.05|22142.17|22062.17|10
1738482820000|2025-02-02 07:53:40|22143.4|22063.4|22142.29|22062.29|22143.4|22063.4|22142.29|22062.29|10
1738482830000|2025-02-02 07:53:50|22142.31|22062.31|22139.52|22059.52|22142.54|22062.54|22139.52|22059.52|10
1738482840000|2025-02-02 07:54:00|22139.66|22059.66|22138.75|22058.75|22140.16|22060.16|22138.64|22058.64|10
1738482850000|2025-02-02 07:54:10|22138.91|22058.91|22141.37|22061.37|22141.44|22061.44|22138.91|22058.91|10
1738482860000|2025-02-02 07:54:20|22141.76|22061.76|22143.23|22063.23|22143.23|22063.23|22141.76|22061.76|10
1738482870000|2025-02-02 07:54:30|22143.09|22063.09|22142.98|22062.98|22143.09|22063.09|22141.47|22061.47|10
1738482880000|2025-02-02 07:54:40|22142.96|22062.96|22145.22|22065.22|22146.05|22066.05|22142.82|22062.82|10
1738482890000|2025-02-02 07:54:50|22144.82|22064.82|22145.36|22065.36|22145.36|22065.36|22144.65|22064.65|10
1738482900000|2025-02-02 07:55:00|22145.66|22065.66|22146.43|22066.43|22146.43|22066.43|22145.18|22065.18|10
1738482910000|2025-02-02 07:55:10|22146.73|22066.73|22148.04|22068.04|22148.04|22068.04|22146.73|22066.73|9
1738482920000|2025-02-02 07:55:20|22148.34|22068.34|22153.27|22073.27|22153.27|22073.27|22148.34|22068.34|10
1738482930000|2025-02-02 07:55:30|22153.6|22073.6|22155.64|22075.64|22155.64|22075.64|22153.41|22073.41|10
1738482940000|2025-02-02 07:55:40|22155.65|22075.65|22154.24|22074.24|22155.65|22075.65|22154.03|22074.03|10
1738482950000|2025-02-02 07:55:50|22154.48|22074.48|22151.19|22071.19|22154.63|22074.63|22151.19|22071.19|9
1738482960000|2025-02-02 07:56:00|22150.25|22070.25|22148.25|22068.25|22150.31|22070.31|22148.12|22068.12|10
1738482970000|2025-02-02 07:56:10|22148.3|22068.3|22151.51|22071.51|22151.51|22071.51|22148.3|22068.3|9
1738482980000|2025-02-02 07:56:20|22151.74|22071.74|22155.09|22075.09|22155.09|22075.09|22151.73|22071.73|10
1738482990000|2025-02-02 07:56:30|22155.03|22075.03|22157.22|22077.22|22158.06|22078.06|22155.03|22075.03|10
1738483000000|2025-02-02 07:56:40|22156.46|22076.46|22154.36|22074.36|22156.46|22076.46|22153.68|22073.68|10
1738483010000|2025-02-02 07:56:50|22155.42|22075.42|22153.55|22073.55|22156.5|22076.5|22153.55|22073.55|10
1738483020000|2025-02-02 07:57:00|22153.9|22073.9|22151.14|22071.14|22154.17|22074.17|22151.14|22071.14|10
1738483030000|2025-02-02 07:57:10|22150.74|22070.74|22148.4|22068.4|22150.74|22070.74|22148.4|22068.4|10
1738483040000|2025-02-02 07:57:20|22148.42|22068.42|22148.21|22068.21|22148.65|22068.65|22148.2|22068.2|10
1738483050000|2025-02-02 07:57:30|22148.14|22068.14|22144.72|22064.72|22148.14|22068.14|22144.72|22064.72|10
1738483060000|2025-02-02 07:57:40|22144.59|22064.59|22143.68|22063.68|22144.59|22064.59|22143.68|22063.68|10
1738483070000|2025-02-02 07:57:50|22143.18|22063.18|22141.42|22061.42|22143.18|22063.18|22140.63|22060.63|10
1738483080000|2025-02-02 07:58:00|22141.43|22061.43|22142.84|22062.84|22142.84|22062.84|22141.43|22061.43|10
1738483090000|2025-02-02 07:58:10|22143.49|22063.49|22147.23|22067.23|22147.23|22067.23|22143.49|22063.49|10
1738483100000|2025-02-02 07:58:20|22147.32|22067.32|22146.76|22066.76|22147.32|22067.32|22146.22|22066.22|9
1738483110000|2025-02-02 07:58:30|22146.15|22066.15|22138.06|22058.06|22146.15|22066.15|22138.01|22058.01|10
1738483120000|2025-02-02 07:58:40|22136.73|22056.73|22135.54|22055.54|22136.73|22056.73|22135.2|22055.2|9
1738483130000|2025-02-02 07:58:50|22135.42|22055.42|22135.71|22055.71|22135.72|22055.72|22135.32|22055.32|10
1738483140000|2025-02-02 07:59:00|22135.72|22055.72|22135.46|22055.46|22135.98|22055.98|22135.35|22055.35|10
1738483150000|2025-02-02 07:59:10|22135.47|22055.47|22138.07|22058.07|22138.31|22058.31|22135.21|22055.21|10
1738483160000|2025-02-02 07:59:20|22136.81|22056.81|22136.62|22056.62|22137.04|22057.04|22136.22|22056.22|9
1738483170000|2025-02-02 07:59:30|22136.89|22056.89|22137.01|22057.01|22137.37|22057.37|22136.8|22056.8|10
1738483180000|2025-02-02 07:59:40|22136.99|22056.99|22137.49|22057.49|22137.49|22057.49|22136.44|22056.44|10
1738483190000|2025-02-02 07:59:50|22138.17|22058.17|22138.6|22058.6|22139.32|22059.32|22138.06|22058.06|9
1738483200000|2025-02-02 08:00:00|22138.64|22058.64|22138.15|22058.15|22139.14|22059.14|22138.15|22058.15|10
1738483210000|2025-02-02 08:00:10|22138.29|22058.29|22135.54|22055.54|22138.29|22058.29|22135.54|22055.54|10
1738483220000|2025-02-02 08:00:20|22135.42|22055.42|22132.29|22052.29|22135.42|22055.42|22132.29|22052.29|10
1738483230000|2025-02-02 08:00:30|22132.23|22052.23|22128.97|22048.97|22132.37|22052.37|22128.97|22048.97|10
1738483240000|2025-02-02 08:00:40|22128.65|22048.65|22124.97|22044.97|22128.65|22048.65|22124.97|22044.97|10
1738483250000|2025-02-02 08:00:50|22125.18|22045.18|22120.43|22040.43|22125.28|22045.28|22119.86|22039.86|9
1738483260000|2025-02-02 08:01:00|22118.47|22038.47|22128.48|22048.48|22128.55|22048.55|22118.47|22038.47|10
1738483270000|2025-02-02 08:01:10|22128.87|22048.87|22129.66|22049.66|22129.66|22049.66|22128.43|22048.43|10
1738483280000|2025-02-02 08:01:20|22124.13|22044.13|22128.35|22048.35|22128.35|22048.35|22124.13|22044.13|10
1738483290000|2025-02-02 08:01:30|22128.72|22048.72|22135.83|22055.83|22136.43|22056.43|22128.72|22048.72|10
1738483300000|2025-02-02 08:01:40|22137.14|22057.14|22142.89|22062.89|22142.89|22062.89|22137.14|22057.14|10
1738483310000|2025-02-02 08:01:50|22142.83|22062.83|22145.1|22065.1|22145.1|22065.1|22142.53|22062.53|10
1738483320000|2025-02-02 08:02:00|22145.08|22065.08|22151.52|22071.52|22151.52|22071.52|22144.5|22064.5|10
1738483330000|2025-02-02 08:02:10|22152.03|22072.03|22153.39|22073.39|22153.39|22073.39|22152.03|22072.03|10
1738483340000|2025-02-02 08:02:20|22153.63|22073.63|22166.23|22086.23|22166.23|22086.23|22153.63|22073.63|9
1738483350000|2025-02-02 08:02:30|22165.95|22085.95|22165.51|22085.51|22166.15|22086.15|22165.15|22085.15|10
1738483360000|2025-02-02 08:02:40|22164.83|22084.83|22166.76|22086.76|22166.76|22086.76|22164.57|22084.57|10
1738483370000|2025-02-02 08:02:50|22167.06|22087.06|22172.98|22092.98|22172.98|22092.98|22167.06|22087.06|10
1738483380000|2025-02-02 08:03:00|22172.83|22092.83|22172.06|22092.06|22174.11|22094.11|22172.06|22092.06|10
1738483390000|2025-02-02 08:03:10|22171.84|22091.84|22172.55|22092.55|22172.79|22092.79|22171.66|22091.66|10
1738483400000|2025-02-02 08:03:20|22172.75|22092.75|22169.67|22089.67|22173.02|22093.02|22169.67|22089.67|10
1738483410000|2025-02-02 08:03:30|22169.37|22089.37|22166.13|22086.13|22169.44|22089.44|22166.13|22086.13|10
1738483420000|2025-02-02 08:03:40|22166.35|22086.35|22167.7|22087.7|22167.7|22087.7|22164.09|22084.09|10
1738483430000|2025-02-02 08:03:50|22170.25|22090.25|22172.11|22092.11|22172.11|22092.11|22170.25|22090.25|10
1738483440000|2025-02-02 08:04:00|22172.72|22092.72|22173.51|22093.51|22173.51|22093.51|22172.72|22092.72|10
1738483450000|2025-02-02 08:04:10|22173.72|22093.72|22173.75|22093.75|22174.21|22094.21|22173.38|22093.38|9
1738483460000|2025-02-02 08:04:20|22173.77|22093.77|22175.29|22095.29|22175.29|22095.29|22173.77|22093.77|9
1738483470000|2025-02-02 08:04:30|22175.95|22095.95|22177.98|22097.98|22177.98|22097.98|22175.04|22095.04|10
1738483480000|2025-02-02 08:04:40|22178.09|22098.09|22176.96|22096.96|22178.09|22098.09|22176.96|22096.96|10
1738483490000|2025-02-02 08:04:50|22175.99|22095.99|22175.26|22095.26|22175.99|22095.99|22174.8|22094.8|10
1738483500000|2025-02-02 08:05:00|22175.23|22095.23|22174.56|22094.56|22175.51|22095.51|22174.56|22094.56|10
1738483510000|2025-02-02 08:05:10|22174.27|22094.27|22172.56|22092.56|22174.27|22094.27|22172.56|22092.56|10
1738483520000|2025-02-02 08:05:20|22171.47|22091.47|22170.13|22090.13|22171.84|22091.84|22170.13|22090.13|9
1738483530000|2025-02-02 08:05:30|22169.5|22089.5|22167.34|22087.34|22169.5|22089.5|22167.11|22087.11|9
1738483540000|2025-02-02 08:05:40|22166.51|22086.51|22168.77|22088.77|22169.13|22089.13|22166.4|22086.4|10
1738483550000|2025-02-02 08:05:50|22168.79|22088.79|22168.26|22088.26|22168.8|22088.8|22167.94|22087.94|9
1738483560000|2025-02-02 08:06:00|22169.01|22089.01|22167.63|22087.63|22169.01|22089.01|22167.63|22087.63|8
1738483570000|2025-02-02 08:06:10|22167.66|22087.66|22168.19|22088.19|22168.19|22088.19|22167.66|22087.66|8
1738483580000|2025-02-02 08:06:20|22167.47|22087.47|22166.29|22086.29|22167.49|22087.49|22165.31|22085.31|10
1738483590000|2025-02-02 08:06:30|22166.19|22086.19|22168.05|22088.05|22168.05|22088.05|22166.07|22086.07|10
1738483600000|2025-02-02 08:06:40|22168.3|22088.3|22169.23|22089.23|22169.23|22089.23|22168.3|22088.3|8
1738483610000|2025-02-02 08:06:50|22169.25|22089.25|22172.88|22092.88|22172.94|22092.94|22169.25|22089.25|10
1738483620000|2025-02-02 08:07:00|22172.91|22092.91|22171.95|22091.95|22172.91|22092.91|22171.42|22091.42|10
1738483630000|2025-02-02 08:07:10|22171.85|22091.85|22172.77|22092.77|22172.77|22092.77|22171.85|22091.85|10
1738483640000|2025-02-02 08:07:20|22172.85|22092.85|22170.08|22090.08|22172.85|22092.85|22170.03|22090.03|10
1738483650000|2025-02-02 08:07:30|22170.39|22090.39|22168.64|22088.64|22170.82|22090.82|22168.47|22088.47|10
1738483660000|2025-02-02 08:07:40|22168.16|22088.16|22167.71|22087.71|22168.43|22088.43|22167.71|22087.71|10
1738483670000|2025-02-02 08:07:50|22167.89|22087.89|22168.51|22088.51|22168.53|22088.53|22167.4|22087.4|9
1738483680000|2025-02-02 08:08:00|22168.71|22088.71|22164.63|22084.63|22168.71|22088.71|22164.63|22084.63|10
1738483690000|2025-02-02 08:08:10|22164.59|22084.59|22167.21|22087.21|22167.21|22087.21|22164.34|22084.34|10
1738483700000|2025-02-02 08:08:20|22167.17|22087.17|22166.04|22086.04|22167.17|22087.17|22165.92|22085.92|8
1738483710000|2025-02-02 08:08:30|22165.77|22085.77|22167.17|22087.17|22167.19|22087.19|22165.77|22085.77|10
1738483720000|2025-02-02 08:08:40|22166.99|22086.99|22165.38|22085.38|22167.2|22087.2|22165.27|22085.27|10
1738483730000|2025-02-02 08:08:50|22165.36|22085.36|22161.86|22081.86|22165.61|22085.61|22161.86|22081.86|10
1738483740000|2025-02-02 08:09:00|22161.6|22081.6|22143.17|22063.17|22161.6|22081.6|22143.17|22063.17|10
1738483750000|2025-02-02 08:09:10|22142.65|22062.65|22137.33|22057.33|22142.65|22062.65|22136.74|22056.74|10
1738483760000|2025-02-02 08:09:20|22137.46|22057.46|22137.72|22057.72|22138.07|22058.07|22137.46|22057.46|9
1738483770000|2025-02-02 08:09:30|22138.06|22058.06|22138.48|22058.48|22138.49|22058.49|22138.06|22058.06|10
1738483780000|2025-02-02 08:09:40|22139.4|22059.4|22139.46|22059.46|22139.81|22059.81|22139.4|22059.4|10
1738483790000|2025-02-02 08:09:50|22139.48|22059.48|22141.04|22061.04|22141.04|22061.04|22139.48|22059.48|10
1738483800000|2025-02-02 08:10:00|22141.11|22061.11|22136.86|22056.86|22142.3|22062.3|22136.86|22056.86|9
1738483810000|2025-02-02 08:10:10|22136.73|22056.73|22133.25|22053.25|22136.73|22056.73|22133.25|22053.25|9
1738483820000|2025-02-02 08:10:20|22133.43|22053.43|22127.62|22047.62|22133.44|22053.44|22127.38|22047.38|10
1738483830000|2025-02-02 08:10:30|22127.6|22047.6|22127.44|22047.44|22128.51|22048.51|22127.44|22047.44|10
1738483840000|2025-02-02 08:10:40|22127.54|22047.54|22127.49|22047.49|22128.67|22048.67|22127.49|22047.49|10
1738483850000|2025-02-02 08:10:50|22127.83|22047.83|22125.25|22045.25|22128.2|22048.2|22125.25|22045.25|10
1738483860000|2025-02-02 08:11:00|22125.35|22045.35|22121.76|22041.76|22127.19|22047.19|22121.76|22041.76|10
1738483870000|2025-02-02 08:11:10|22121.83|22041.83|22119.64|22039.64|22122.67|22042.67|22119.24|22039.24|10
1738483880000|2025-02-02 08:11:20|22118.55|22038.55|22112.99|22032.99|22118.55|22038.55|22112.88|22032.88|10
1738483890000|2025-02-02 08:11:30|22113.04|22033.04|22112.21|22032.21|22113.09|22033.09|22112.13|22032.13|10
1738483900000|2025-02-02 08:11:40|22112.11|22032.11|22108.78|22028.78|22112.11|22032.11|22108.78|22028.78|10
1738483910000|2025-02-02 08:11:50|22108.77|22028.77|22109.53|22029.53|22109.53|22029.53|22108.72|22028.72|10
1738483920000|2025-02-02 08:12:00|22109.52|22029.52|22112.35|22032.35|22112.35|22032.35|22109.52|22029.52|10
1738483930000|2025-02-02 08:12:10|22113.07|22033.07|22114.36|22034.36|22116.73|22036.73|22113.07|22033.07|10
1738483940000|2025-02-02 08:12:20|22114.33|22034.33|22116.19|22036.19|22116.26|22036.26|22114.33|22034.33|10
1738483950000|2025-02-02 08:12:30|22116.18|22036.18|22115.47|22035.47|22116.69|22036.69|22115.03|22035.03|10
1738483960000|2025-02-02 08:12:40|22115.48|22035.48|22109.14|22029.14|22115.48|22035.48|22109.14|22029.14|9
1738483970000|2025-02-02 08:12:50|22108.99|22028.99|22106.06|22026.06|22108.99|22028.99|22105.97|22025.97|10
1738483980000|2025-02-02 08:13:00|22106.21|22026.21|22097.44|22017.44|22106.21|22026.21|22097.44|22017.44|10
1738483990000|2025-02-02 08:13:10|22097.02|22017.02|22097.98|22017.98|22097.98|22017.98|22096.82|22016.82|9
1738484000000|2025-02-02 08:13:20|22097.95|22017.95|22094|22014|22097.95|22017.95|22094|22014|10
1738484010000|2025-02-02 08:13:30|22094.81|22014.81|22100.8|22020.8|22100.8|22020.8|22094.74|22014.74|10
1738484020000|2025-02-02 08:13:40|22100.96|22020.96|22101.7|22021.7|22101.75|22021.75|22100.23|22020.23|10
1738484030000|2025-02-02 08:13:50|22101.98|22021.98|22102.41|22022.41|22102.93|22022.93|22101.98|22021.98|10
1738484040000|2025-02-02 08:14:00|22102.9|22022.9|22105.87|22025.87|22105.87|22025.87|22102.9|22022.9|10
1738484050000|2025-02-02 08:14:10|22106.47|22026.47|22106.03|22026.03|22109.17|22029.17|22106.03|22026.03|10
1738484060000|2025-02-02 08:14:20|22106.02|22026.02|22107.25|22027.25|22107.82|22027.82|22105.89|22025.89|10
1738484070000|2025-02-02 08:14:30|22107.56|22027.56|22105.85|22025.85|22107.56|22027.56|22104.85|22024.85|9
1738484080000|2025-02-02 08:14:40|22105.97|22025.97|22105.67|22025.67|22106.16|22026.16|22105.34|22025.34|10
1738484090000|2025-02-02 08:14:50|22105.86|22025.86|22106.56|22026.56|22106.99|22026.99|22105.86|22025.86|10
1738484100000|2025-02-02 08:15:00|22106.54|22026.54|22108.58|22028.58|22108.88|22028.88|22106.54|22026.54|10
1738484110000|2025-02-02 08:15:10|22108.64|22028.64|22111.85|22031.85|22111.85|22031.85|22108.08|22028.08|10
1738484120000|2025-02-02 08:15:20|22111.86|22031.86|22116.21|22036.21|22116.21|22036.21|22111.86|22031.86|10
1738484130000|2025-02-02 08:15:30|22116.24|22036.24|22114.84|22034.84|22117.1|22037.1|22114.6|22034.6|9
1738484140000|2025-02-02 08:15:40|22114.52|22034.52|22116.65|22036.65|22116.78|22036.78|22114.52|22034.52|10
1738484150000|2025-02-02 08:15:50|22116.67|22036.67|22116.86|22036.86|22116.86|22036.86|22115.87|22035.87|9
1738484160000|2025-02-02 08:16:00|22117.1|22037.1|22114.84|22034.84|22117.1|22037.1|22114.84|22034.84|10
1738484170000|2025-02-02 08:16:10|22114.85|22034.85|22113.14|22033.14|22115.21|22035.21|22113.14|22033.14|10
1738484180000|2025-02-02 08:16:20|22112.57|22032.57|22111.76|22031.76|22112.71|22032.71|22110.66|22030.66|10
1738484190000|2025-02-02 08:16:30|22111.77|22031.77|22107.55|22027.55|22112.37|22032.37|22107.55|22027.55|9
1738484200000|2025-02-02 08:16:40|22108.93|22028.93|22107.31|22027.31|22108.93|22028.93|22107.19|22027.19|10
1738484210000|2025-02-02 08:16:50|22107.09|22027.09|22105.46|22025.46|22107.09|22027.09|22105.46|22025.46|10
1738484220000|2025-02-02 08:17:00|22105.4|22025.4|22106.05|22026.05|22107.23|22027.23|22105.4|22025.4|10
1738484230000|2025-02-02 08:17:10|22105.93|22025.93|22107.22|22027.22|22108.16|22028.16|22105.93|22025.93|10
1738484240000|2025-02-02 08:17:20|22107.62|22027.62|22108.77|22028.77|22108.79|22028.79|22107.62|22027.62|10
1738484250000|2025-02-02 08:17:30|22109.89|22029.89|22109.32|22029.32|22110.79|22030.79|22108.64|22028.64|10
1738484260000|2025-02-02 08:17:40|22109.09|22029.09|22109.7|22029.7|22110.38|22030.38|22109.04|22029.04|10
1738484270000|2025-02-02 08:17:50|22109.9|22029.9|22111.77|22031.77|22112.3|22032.3|22108.94|22028.94|10
1738484280000|2025-02-02 08:18:00|22112.14|22032.14|22112.7|22032.7|22113.63|22033.63|22111.99|22031.99|10
1738484290000|2025-02-02 08:18:10|22112.51|22032.51|22110.19|22030.19|22112.51|22032.51|22110.19|22030.19|9
1738484300000|2025-02-02 08:18:20|22109.03|22029.03|22103.07|22023.07|22109.03|22029.03|22103.06|22023.06|10
1738484310000|2025-02-02 08:18:30|22102.98|22022.98|22100.81|22020.81|22103.11|22023.11|22098.69|22018.69|10
1738484320000|2025-02-02 08:18:40|22100.86|22020.86|22103.24|22023.24|22103.35|22023.35|22100.62|22020.62|10
1738484330000|2025-02-02 08:18:50|22103.8|22023.8|22106.6|22026.6|22106.6|22026.6|22103.49|22023.49|10
1738484340000|2025-02-02 08:19:00|22106.71|22026.71|22107.04|22027.04|22109.33|22029.33|22106.71|22026.71|10
1738484350000|2025-02-02 08:19:10|22106.92|22026.92|22110.52|22030.52|22110.52|22030.52|22106.56|22026.56|10
1738484360000|2025-02-02 08:19:20|22112.99|22032.99|22118.46|22038.46|22118.46|22038.46|22112.99|22032.99|9
1738484370000|2025-02-02 08:19:30|22119.02|22039.02|22126.53|22046.53|22126.53|22046.53|22119.02|22039.02|10
1738484380000|2025-02-02 08:19:40|22128.81|22048.81|22138.46|22058.46|22138.46|22058.46|22128.25|22048.25|10
1738484390000|2025-02-02 08:19:50|22138.62|22058.62|22143.08|22063.08|22143.08|22063.08|22138.56|22058.56|10
1738484400000|2025-02-02 08:20:00|22143.21|22063.21|22138.52|22058.52|22143.21|22063.21|22138.52|22058.52|10
1738484410000|2025-02-02 08:20:10|22138.41|22058.41|22136.68|22056.68|22138.41|22058.41|22135.59|22055.59|10
1738484420000|2025-02-02 08:20:20|22136.94|22056.94|22139.26|22059.26|22139.48|22059.48|22136.94|22056.94|10
1738484430000|2025-02-02 08:20:30|22139.25|22059.25|22140.36|22060.36|22140.95|22060.95|22139.25|22059.25|10
1738484440000|2025-02-02 08:20:40|22141.12|22061.12|22144.25|22064.25|22144.25|22064.25|22141.12|22061.12|7
1738484450000|2025-02-02 08:20:50|22145.43|22065.43|22147.97|22067.97|22147.97|22067.97|22145.43|22065.43|10
1738484460000|2025-02-02 08:21:00|22148.04|22068.04|22147.71|22067.71|22148.23|22068.23|22147.14|22067.14|9
1738484470000|2025-02-02 08:21:10|22147.42|22067.42|22145.83|22065.83|22147.42|22067.42|22145.83|22065.83|10
1738484480000|2025-02-02 08:21:20|22145.7|22065.7|22142.11|22062.11|22145.7|22065.7|22142.11|22062.11|9
1738484490000|2025-02-02 08:21:30|22142.81|22062.81|22146.71|22066.71|22146.72|22066.72|22142.81|22062.81|10
1738484500000|2025-02-02 08:21:40|22147.04|22067.04|22150.55|22070.55|22150.55|22070.55|22147.04|22067.04|10
1738484510000|2025-02-02 08:21:50|22150.45|22070.45|22151.25|22071.25|22152.07|22072.07|22150.35|22070.35|10
1738484520000|2025-02-02 08:22:00|22151.17|22071.17|22152.34|22072.34|22152.34|22072.34|22151.17|22071.17|10
1738484530000|2025-02-02 08:22:10|22153.5|22073.5|22154.64|22074.64|22155.16|22075.16|22153.5|22073.5|10
1738484540000|2025-02-02 08:22:20|22154.71|22074.71|22155.41|22075.41|22155.41|22075.41|22154.71|22074.71|10
1738484550000|2025-02-02 08:22:30|22155.08|22075.08|22161.05|22081.05|22161.05|22081.05|22155.08|22075.08|10
1738484560000|2025-02-02 08:22:40|22161.01|22081.01|22169.24|22089.24|22169.65|22089.65|22160.88|22080.88|10
1738484570000|2025-02-02 08:22:50|22169.3|22089.3|22171|22091|22171|22091|22168.91|22088.91|10
1738484580000|2025-02-02 08:23:00|22172.61|22092.61|22173.09|22093.09|22174.27|22094.27|22172.61|22092.61|10
1738484590000|2025-02-02 08:23:10|22173|22093|22172.46|22092.46|22174.01|22094.01|22172.37|22092.37|10
1738484600000|2025-02-02 08:23:20|22172.53|22092.53|22176.48|22096.48|22176.48|22096.48|22172.45|22092.45|10
1738484610000|2025-02-02 08:23:30|22178.6|22098.6|22181.16|22101.16|22181.27|22101.27|22178.6|22098.6|10
1738484620000|2025-02-02 08:23:40|22181.55|22101.55|22186.69|22106.69|22186.69|22106.69|22181.55|22101.55|10
1738484630000|2025-02-02 08:23:50|22187.1|22107.1|22194.15|22114.15|22194.15|22114.15|22187.1|22107.1|10
1738484640000|2025-02-02 08:24:00|22194.28|22114.28|22198.8|22118.8|22199.57|22119.57|22194.28|22114.28|10
1738484650000|2025-02-02 08:24:10|22198.04|22118.04|22204.07|22124.07|22204.08|22124.08|22198.04|22118.04|10
1738484660000|2025-02-02 08:24:20|22204.43|22124.43|22206.93|22126.93|22206.93|22126.93|22204.43|22124.43|10
1738484670000|2025-02-02 08:24:30|22207.5|22127.5|22212.12|22132.12|22212.12|22132.12|22207.5|22127.5|10
1738484680000|2025-02-02 08:24:40|22211.26|22131.26|22218.56|22138.56|22218.56|22138.56|22211.26|22131.26|10
1738484690000|2025-02-02 08:24:50|22219.47|22139.47|22223.96|22143.96|22225.14|22145.14|22219.47|22139.47|10
1738484700000|2025-02-02 08:25:00|22224.46|22144.46|22227.55|22147.55|22227.55|22147.55|22224.46|22144.46|10
1738484710000|2025-02-02 08:25:10|22227.6|22147.6|22229.71|22149.71|22229.96|22149.96|22227.6|22147.6|10
1738484720000|2025-02-02 08:25:20|22229.74|22149.74|22226.47|22146.47|22229.79|22149.79|22226.47|22146.47|10
1738484730000|2025-02-02 08:25:30|22226.46|22146.46|22224.6|22144.6|22226.46|22146.46|22224.6|22144.6|10
1738484740000|2025-02-02 08:25:40|22224.57|22144.57|22222.45|22142.45|22224.73|22144.73|22222.45|22142.45|9
1738484750000|2025-02-02 08:25:50|22222.19|22142.19|22219.52|22139.52|22222.28|22142.28|22218.72|22138.72|10
1738484760000|2025-02-02 08:26:00|22217.29|22137.29|22219.69|22139.69|22219.72|22139.72|22217.29|22137.29|9
1738484770000|2025-02-02 08:26:10|22219.59|22139.59|22221.72|22141.72|22221.72|22141.72|22219.59|22139.59|10
1738484780000|2025-02-02 08:26:20|22221.71|22141.71|22225.43|22145.43|22225.64|22145.64|22221.71|22141.71|10
1738484790000|2025-02-02 08:26:30|22225.38|22145.38|22223.58|22143.58|22226.55|22146.55|22223.58|22143.58|10
1738484800000|2025-02-02 08:26:40|22223.54|22143.54|22223.54|22143.54|22223.95|22143.95|22223.43|22143.43|10
1738484810000|2025-02-02 08:26:50|22223.57|22143.57|22223.31|22143.31|22223.57|22143.57|22222.93|22142.93|10
1738484820000|2025-02-02 08:27:00|22223.65|22143.65|22224.81|22144.81|22226.4|22146.4|22223.65|22143.65|10
1738484830000|2025-02-02 08:27:10|22225.03|22145.03|22218.15|22138.15|22225.03|22145.03|22218.15|22138.15|9
1738484840000|2025-02-02 08:27:20|22216.58|22136.58|22212|22132|22216.58|22136.58|22212|22132|10
1738484850000|2025-02-02 08:27:30|22211.25|22131.25|22209.48|22129.48|22211.25|22131.25|22208.99|22128.99|10
1738484860000|2025-02-02 08:27:40|22208.91|22128.91|22211.57|22131.57|22211.57|22131.57|22208.91|22128.91|9
1738484870000|2025-02-02 08:27:50|22211.56|22131.56|22212.06|22132.06|22212.26|22132.26|22211.56|22131.56|9
1738484880000|2025-02-02 08:28:00|22211.77|22131.77|22211.44|22131.44|22212.17|22132.17|22211.44|22131.44|9
1738484890000|2025-02-02 08:28:10|22211.39|22131.39|22212.16|22132.16|22214.02|22134.02|22211.39|22131.39|10
1738484900000|2025-02-02 08:28:20|22211.51|22131.51|22211.07|22131.07|22211.55|22131.55|22211.03|22131.03|9
1738484910000|2025-02-02 08:28:30|22210.99|22130.99|22210.58|22130.58|22211.17|22131.17|22210.48|22130.48|10
1738484920000|2025-02-02 08:28:40|22210.61|22130.61|22208.51|22128.51|22210.61|22130.61|22208.51|22128.51|10
1738484930000|2025-02-02 08:28:50|22208.62|22128.62|22205.53|22125.53|22208.8|22128.8|22205.53|22125.53|10
1738484940000|2025-02-02 08:29:00|22205.51|22125.51|22203.63|22123.63|22205.51|22125.51|22203.63|22123.63|10
1738484950000|2025-02-02 08:29:10|22203.58|22123.58|22203.22|22123.22|22204.02|22124.02|22203.18|22123.18|10
1738484960000|2025-02-02 08:29:20|22203.23|22123.23|22202.34|22122.34|22203.57|22123.57|22202.34|22122.34|10
1738484970000|2025-02-02 08:29:30|22202.32|22122.32|22200.31|22120.31|22202.32|22122.32|22200.27|22120.27|9
1738484980000|2025-02-02 08:29:40|22200.33|22120.33|22195.67|22115.67|22200.33|22120.33|22195.67|22115.67|10
1738484990000|2025-02-02 08:29:50|22196.1|22116.1|22196.66|22116.66|22196.94|22116.94|22196.1|22116.1|7
1738485000000|2025-02-02 08:30:00|22196.67|22116.67|22200.35|22120.35|22200.35|22120.35|22196.67|22116.67|10
1738485010000|2025-02-02 08:30:10|22199.77|22119.77|22201.08|22121.08|22201.27|22121.27|22199.77|22119.77|8
1738485020000|2025-02-02 08:30:20|22200.85|22120.85|22201.49|22121.49|22201.49|22121.49|22200.82|22120.82|10
1738485030000|2025-02-02 08:30:30|22202|22122|22209.55|22129.55|22209.55|22129.55|22202|22122|10
1738485040000|2025-02-02 08:30:40|22210.36|22130.36|22212.43|22132.43|22212.43|22132.43|22210.36|22130.36|10
1738485050000|2025-02-02 08:30:50|22213.08|22133.08|22216.7|22136.7|22217.25|22137.25|22212.18|22132.18|9
1738485060000|2025-02-02 08:31:00|22216.64|22136.64|22215|22135|22216.64|22136.64|22214.84|22134.84|9
1738485070000|2025-02-02 08:31:10|22215.77|22135.77|22222.36|22142.36|22222.36|22142.36|22215.77|22135.77|10
1738485080000|2025-02-02 08:31:20|22222.56|22142.56|22224.62|22144.62|22224.99|22144.99|22222.56|22142.56|10
1738485090000|2025-02-02 08:31:30|22224.88|22144.88|22227.26|22147.26|22227.98|22147.98|22224.83|22144.83|10
1738485100000|2025-02-02 08:31:40|22227.19|22147.19|22244.32|22164.32|22244.32|22164.32|22227.19|22147.19|10
1738485110000|2025-02-02 08:31:50|22244.36|22164.36|22245.83|22165.83|22246.4|22166.4|22244.31|22164.31|10
1738485120000|2025-02-02 08:32:00|22245.73|22165.73|22247.48|22167.48|22247.48|22167.48|22245.73|22165.73|10
1738485130000|2025-02-02 08:32:10|22247.82|22167.82|22268.24|22188.24|22268.24|22188.24|22247.82|22167.82|10
1738485140000|2025-02-02 08:32:20|22267.91|22187.91|22266.26|22186.26|22267.91|22187.91|22265.31|22185.31|10
1738485150000|2025-02-02 08:32:30|22265.96|22185.96|22265.47|22185.47|22266.7|22186.7|22265.47|22185.47|10
1738485160000|2025-02-02 08:32:40|22265.51|22185.51|22262.32|22182.32|22265.51|22185.51|22262.08|22182.08|10
1738485170000|2025-02-02 08:32:50|22262.79|22182.79|22264.32|22184.32|22264.32|22184.32|22262.79|22182.79|10
1738485180000|2025-02-02 08:33:00|22262.22|22182.22|22261.3|22181.3|22262.22|22182.22|22260.07|22180.07|10
1738485190000|2025-02-02 08:33:10|22261.87|22181.87|22261.82|22181.82|22262.1|22182.1|22261.63|22181.63|10
1738485200000|2025-02-02 08:33:20|22262.15|22182.15|22262.71|22182.71|22263.68|22183.68|22262.15|22182.15|10
1738485210000|2025-02-02 08:33:30|22263.46|22183.46|22259.65|22179.65|22263.46|22183.46|22259.65|22179.65|10
1738485220000|2025-02-02 08:33:40|22259.3|22179.3|22258.97|22178.97|22259.64|22179.64|22258.63|22178.63|10
1738485230000|2025-02-02 08:33:50|22258.59|22178.59|22257.05|22177.05|22258.59|22178.59|22256.98|22176.98|10
1738485240000|2025-02-02 08:34:00|22257.3|22177.3|22258.91|22178.91|22258.99|22178.99|22257.3|22177.3|10
1738485250000|2025-02-02 08:34:10|22259.18|22179.18|22260.59|22180.59|22260.59|22180.59|22259.18|22179.18|10
1738485260000|2025-02-02 08:34:20|22260.54|22180.54|22263.89|22183.89|22263.89|22183.89|22260.21|22180.21|10
1738485270000|2025-02-02 08:34:30|22263.74|22183.74|22263.27|22183.27|22263.78|22183.78|22263.24|22183.24|9
1738485280000|2025-02-02 08:34:40|22263.28|22183.28|22263.98|22183.98|22263.98|22183.98|22262.76|22182.76|10
1738485290000|2025-02-02 08:34:50|22263.96|22183.96|22262.96|22182.96|22264.21|22184.21|22262.96|22182.96|10
1738485300000|2025-02-02 08:35:00|22262.94|22182.94|22264.26|22184.26|22264.37|22184.37|22262.4|22182.4|10
1738485310000|2025-02-02 08:35:10|22264.08|22184.08|22263.79|22183.79|22264.58|22184.58|22263.79|22183.79|10
1738485320000|2025-02-02 08:35:20|22263.17|22183.17|22264.32|22184.32|22264.32|22184.32|22262.72|22182.72|10
1738485330000|2025-02-02 08:35:30|22264.92|22184.92|22265.85|22185.85|22266.4|22186.4|22264.92|22184.92|10
1738485340000|2025-02-02 08:35:40|22265.87|22185.87|22269.58|22189.58|22269.58|22189.58|22265.87|22185.87|10
1738485350000|2025-02-02 08:35:50|22269.53|22189.53|22269.59|22189.59|22269.71|22189.71|22268.97|22188.97|9
1738485360000|2025-02-02 08:36:00|22269.52|22189.52|22269.57|22189.57|22269.69|22189.69|22269.27|22189.27|9
1738485370000|2025-02-02 08:36:10|22269.4|22189.4|22284.6|22204.6|22284.6|22204.6|22269.39|22189.39|10
1738485380000|2025-02-02 08:36:20|22285.7|22205.7|22294.48|22214.48|22294.69|22214.69|22285.7|22205.7|10
1738485390000|2025-02-02 08:36:30|22295.11|22215.11|22293.84|22213.84|22296.34|22216.34|22293.84|22213.84|10
1738485400000|2025-02-02 08:36:40|22293.82|22213.82|22293.71|22213.71|22295.85|22215.85|22293.61|22213.61|10
1738485410000|2025-02-02 08:36:50|22294.16|22214.16|22295.72|22215.72|22295.72|22215.72|22293.61|22213.61|10
1738485420000|2025-02-02 08:37:00|22296.55|22216.55|22302.11|22222.11|22302.11|22222.11|22296.48|22216.48|10
1738485430000|2025-02-02 08:37:10|22302.14|22222.14|22300.54|22220.54|22302.15|22222.15|22298.77|22218.77|10
1738485440000|2025-02-02 08:37:20|22298.16|22218.16|22297.74|22217.74|22298.16|22218.16|22297.46|22217.46|10
1738485450000|2025-02-02 08:37:30|22297.66|22217.66|22296.4|22216.4|22297.69|22217.69|22296.39|22216.39|10
1738485460000|2025-02-02 08:37:40|22296.6|22216.6|22293.01|22213.01|22296.62|22216.62|22293.01|22213.01|10
1738485470000|2025-02-02 08:37:50|22292.98|22212.98|22294.18|22214.18|22294.21|22214.21|22292.98|22212.98|10
1738485480000|2025-02-02 08:38:00|22294.43|22214.43|22294.13|22214.13|22294.8|22214.8|22293.6|22213.6|10
1738485490000|2025-02-02 08:38:10|22294.02|22214.02|22289.19|22209.19|22294.02|22214.02|22289.19|22209.19|10
1738485500000|2025-02-02 08:38:20|22289.63|22209.63|22291.07|22211.07|22291.29|22211.29|22289.63|22209.63|10
1738485510000|2025-02-02 08:38:30|22291.01|22211.01|22293.91|22213.91|22294.05|22214.05|22290.98|22210.98|9
1738485520000|2025-02-02 08:38:40|22294.15|22214.15|22297.29|22217.29|22297.62|22217.62|22294.15|22214.15|10
1738485530000|2025-02-02 08:38:50|22296.93|22216.93|22298.14|22218.14|22298.14|22218.14|22296.78|22216.78|9
1738485540000|2025-02-02 08:39:00|22298.19|22218.19|22300.9|22220.9|22301.01|22221.01|22298.19|22218.19|9
1738485550000|2025-02-02 08:39:10|22301.33|22221.33|22305.83|22225.83|22306.26|22226.26|22301.33|22221.33|10
1738485560000|2025-02-02 08:39:20|22306.02|22226.02|22305.64|22225.64|22306.86|22226.86|22305.57|22225.57|10
1738485570000|2025-02-02 08:39:30|22304.61|22224.61|22308.73|22228.73|22308.73|22228.73|22304.57|22224.57|10
1738485580000|2025-02-02 08:39:40|22308.79|22228.79|22308.68|22228.68|22308.79|22228.79|22307.28|22227.28|10
1738485590000|2025-02-02 08:39:50|22309.5|22229.5|22309.34|22229.34|22310.2|22230.2|22309.25|22229.25|9
1738485600000|2025-02-02 08:40:00|22310.92|22230.92|22320.06|22240.06|22320.06|22240.06|22310.92|22230.92|10
1738485610000|2025-02-02 08:40:10|22321.08|22241.08|22326.49|22246.49|22326.49|22246.49|22321.08|22241.08|10
1738485620000|2025-02-02 08:40:20|22326.41|22246.41|22328.61|22248.61|22328.61|22248.61|22326.41|22246.41|10
1738485630000|2025-02-02 08:40:30|22329.12|22249.12|22331.56|22251.56|22332.03|22252.03|22329.12|22249.12|9
1738485640000|2025-02-02 08:40:40|22331.59|22251.59|22336.29|22256.29|22336.29|22256.29|22331.59|22251.59|10
1738485650000|2025-02-02 08:40:50|22336.28|22256.28|22338.6|22258.6|22338.62|22258.62|22336.24|22256.24|9
1738485660000|2025-02-02 08:41:00|22338.69|22258.69|22338.78|22258.78|22338.78|22258.78|22337.44|22257.44|9
1738485670000|2025-02-02 08:41:10|22340.58|22260.58|22344.1|22264.1|22344.1|22264.1|22340.3|22260.3|10
1738485680000|2025-02-02 08:41:20|22344.27|22264.27|22345.62|22265.62|22345.63|22265.63|22344.27|22264.27|10
1738485690000|2025-02-02 08:41:30|22345.77|22265.77|22347.01|22267.01|22347.7|22267.7|22345.32|22265.32|10
1738485700000|2025-02-02 08:41:40|22346.58|22266.58|22345.65|22265.65|22346.86|22266.86|22345.65|22265.65|10
1738485710000|2025-02-02 08:41:50|22343.96|22263.96|22341.79|22261.79|22344.19|22264.19|22341.79|22261.79|10
1738485720000|2025-02-02 08:42:00|22341.05|22261.05|22340.61|22260.61|22341.66|22261.66|22340.61|22260.61|10
1738485730000|2025-02-02 08:42:10|22340.35|22260.35|22337.49|22257.49|22340.35|22260.35|22337.2|22257.2|10
1738485740000|2025-02-02 08:42:20|22337.32|22257.32|22336.82|22256.82|22339.5|22259.5|22336.82|22256.82|10
1738485750000|2025-02-02 08:42:30|22336.81|22256.81|22333.48|22253.48|22336.81|22256.81|22333.48|22253.48|10
1738485760000|2025-02-02 08:42:40|22333.23|22253.23|22330.31|22250.31|22333.23|22253.23|22329.75|22249.75|10
1738485770000|2025-02-02 08:42:50|22330.67|22250.67|22326.58|22246.58|22330.77|22250.77|22326.58|22246.58|10
1738485780000|2025-02-02 08:43:00|22326.53|22246.53|22325.95|22245.95|22327.48|22247.48|22325.71|22245.71|9
1738485790000|2025-02-02 08:43:10|22326.26|22246.26|22319.99|22239.99|22326.75|22246.75|22319.89|22239.89|10
1738485800000|2025-02-02 08:43:20|22320.26|22240.26|22326.68|22246.68|22326.83|22246.83|22320.26|22240.26|10
1738485810000|2025-02-02 08:43:30|22326.62|22246.62|22326.51|22246.51|22326.79|22246.79|22326.51|22246.51|10
1738485820000|2025-02-02 08:43:40|22325.75|22245.75|22323.97|22243.97|22325.99|22245.99|22323.97|22243.97|10
1738485830000|2025-02-02 08:43:50|22325.15|22245.15|22323.77|22243.77|22325.16|22245.16|22323.69|22243.69|9
1738485840000|2025-02-02 08:44:00|22323.5|22243.5|22323.05|22243.05|22323.5|22243.5|22321.99|22241.99|9
1738485850000|2025-02-02 08:44:10|22322.95|22242.95|22315.97|22235.97|22322.95|22242.95|22315.97|22235.97|9
1738485860000|2025-02-02 08:44:20|22316.39|22236.39|22311.25|22231.25|22316.39|22236.39|22311.25|22231.25|10
1738485870000|2025-02-02 08:44:30|22311.29|22231.29|22310.04|22230.04|22311.29|22231.29|22309.61|22229.61|10
1738485880000|2025-02-02 08:44:40|22309.73|22229.73|22309.09|22229.09|22310|22230|22308.65|22228.65|10
1738485890000|2025-02-02 08:44:50|22308.84|22228.84|22308.77|22228.77|22308.98|22228.98|22308.68|22228.68|8
1738485900000|2025-02-02 08:45:00|22308.74|22228.74|22308.36|22228.36|22308.74|22228.74|22308.11|22228.11|9
1738485910000|2025-02-02 08:45:10|22308.42|22228.42|22305.4|22225.4|22308.61|22228.61|22305.4|22225.4|9
1738485920000|2025-02-02 08:45:20|22304.73|22224.73|22304.09|22224.09|22305.62|22225.62|22303.94|22223.94|10
1738485930000|2025-02-02 08:45:30|22303.88|22223.88|22301.08|22221.08|22303.88|22223.88|22301.04|22221.04|9
1738485940000|2025-02-02 08:45:40|22301.06|22221.06|22302.42|22222.42|22302.42|22222.42|22300.28|22220.28|10
1738485950000|2025-02-02 08:45:50|22302.57|22222.57|22303.04|22223.04|22303.6|22223.6|22302.5|22222.5|10
1738485960000|2025-02-02 08:46:00|22304.19|22224.19|22303.98|22223.98|22306.34|22226.34|22303.84|22223.84|10
1738485970000|2025-02-02 08:46:10|22304.13|22224.13|22299.73|22219.73|22304.13|22224.13|22299.73|22219.73|9
1738485980000|2025-02-02 08:46:20|22300.07|22220.07|22301.78|22221.78|22301.78|22221.78|22300.07|22220.07|10
1738485990000|2025-02-02 08:46:30|22301.99|22221.99|22298.33|22218.33|22302.01|22222.01|22298.33|22218.33|9
1738486000000|2025-02-02 08:46:40|22298.49|22218.49|22293.73|22213.73|22298.49|22218.49|22293.12|22213.12|10
1738486010000|2025-02-02 08:46:50|22293.8|22213.8|22291.1|22211.1|22293.8|22213.8|22290.92|22210.92|10
1738486020000|2025-02-02 08:47:00|22291.02|22211.02|22293.21|22213.21|22293.61|22213.61|22291.02|22211.02|10
1738486030000|2025-02-02 08:47:10|22293.89|22213.89|22290.79|22210.79|22293.89|22213.89|22290.55|22210.55|10
1738486040000|2025-02-02 08:47:20|22290.8|22210.8|22292.85|22212.85|22292.85|22212.85|22290.8|22210.8|10
1738486050000|2025-02-02 08:47:30|22293|22213|22291.94|22211.94|22293|22213|22291.94|22211.94|9
1738486060000|2025-02-02 08:47:40|22291.95|22211.95|22295.27|22215.27|22295.27|22215.27|22291.92|22211.92|8
1738486070000|2025-02-02 08:47:50|22295.1|22215.1|22293.73|22213.73|22295.1|22215.1|22293.73|22213.73|8
1738486080000|2025-02-02 08:48:00|22293.17|22213.17|22295|22215|22295.33|22215.33|22293.17|22213.17|10
1738486090000|2025-02-02 08:48:10|22295.37|22215.37|22291.79|22211.79|22295.37|22215.37|22291.54|22211.54|9
1738486100000|2025-02-02 08:48:20|22292.16|22212.16|22295.32|22215.32|22295.32|22215.32|22292.16|22212.16|10
1738486110000|2025-02-02 08:48:30|22295.31|22215.31|22295.8|22215.8|22296.8|22216.8|22295.31|22215.31|10
1738486120000|2025-02-02 08:48:40|22295.74|22215.74|22293.63|22213.63|22295.74|22215.74|22293.61|22213.61|10
1738486130000|2025-02-02 08:48:50|22293.51|22213.51|22294.16|22214.16|22294.16|22214.16|22293.38|22213.38|9
1738486140000|2025-02-02 08:49:00|22294.17|22214.17|22296.32|22216.32|22296.49|22216.49|22294.17|22214.17|10
1738486150000|2025-02-02 08:49:10|22296.36|22216.36|22291.95|22211.95|22296.36|22216.36|22291.95|22211.95|10
1738486160000|2025-02-02 08:49:20|22291.43|22211.43|22290.25|22210.25|22291.47|22211.47|22290.25|22210.25|10
1738486170000|2025-02-02 08:49:30|22290.21|22210.21|22289.83|22209.83|22290.21|22210.21|22289.44|22209.44|9
1738486180000|2025-02-02 08:49:40|22289.88|22209.88|22292.32|22212.32|22292.32|22212.32|22289.88|22209.88|10
1738486190000|2025-02-02 08:49:50|22293.39|22213.39|22295.88|22215.88|22295.9|22215.9|22293.39|22213.39|10
1738486200000|2025-02-02 08:50:00|22295.95|22215.95|22296.2|22216.2|22296.5|22216.5|22295.95|22215.95|10
1738486210000|2025-02-02 08:50:10|22296.77|22216.77|22300.94|22220.94|22300.94|22220.94|22296.77|22216.77|10
1738486220000|2025-02-02 08:50:20|22301.52|22221.52|22302.99|22222.99|22302.99|22222.99|22301.52|22221.52|10
1738486230000|2025-02-02 08:50:30|22303.6|22223.6|22301.66|22221.66|22304.06|22224.06|22301.66|22221.66|10
1738486240000|2025-02-02 08:50:40|22301.64|22221.64|22302.88|22222.88|22303.12|22223.12|22301.57|22221.57|10
1738486250000|2025-02-02 08:50:50|22302.82|22222.82|22308|22228|22308|22228|22302.82|22222.82|10
1738486260000|2025-02-02 08:51:00|22308.15|22228.15|22308.8|22228.8|22310.1|22230.1|22307.93|22227.93|10
1738486270000|2025-02-02 08:51:10|22309.19|22229.19|22312.61|22232.61|22312.61|22232.61|22308.95|22228.95|10
1738486280000|2025-02-02 08:51:20|22313.33|22233.33|22318.12|22238.12|22318.12|22238.12|22313.33|22233.33|10
1738486290000|2025-02-02 08:51:30|22317.81|22237.81|22316.68|22236.68|22317.81|22237.81|22316.1|22236.1|10
1738486300000|2025-02-02 08:51:40|22316.24|22236.24|22315.35|22235.35|22316.24|22236.24|22315.31|22235.31|10
1738486310000|2025-02-02 08:51:50|22315.33|22235.33|22311.99|22231.99|22315.33|22235.33|22311.84|22231.84|10
1738486320000|2025-02-02 08:52:00|22310.84|22230.84|22302.33|22222.33|22310.84|22230.84|22302.33|22222.33|10
1738486330000|2025-02-02 08:52:10|22301.14|22221.14|22297.89|22217.89|22301.14|22221.14|22297.89|22217.89|10
1738486340000|2025-02-02 08:52:20|22297.85|22217.85|22294.68|22214.68|22297.85|22217.85|22294.16|22214.16|10
1738486350000|2025-02-02 08:52:30|22294.74|22214.74|22294.41|22214.41|22294.79|22214.79|22294.26|22214.26|10
1738486360000|2025-02-02 08:52:40|22293.93|22213.93|22293.56|22213.56|22294.6|22214.6|22293.56|22213.56|10
1738486370000|2025-02-02 08:52:50|22293.45|22213.45|22291.36|22211.36|22293.45|22213.45|22291.36|22211.36|10
1738486380000|2025-02-02 08:53:00|22289.89|22209.89|22288.01|22208.01|22290.44|22210.44|22287.4|22207.4|10
1738486390000|2025-02-02 08:53:10|22287.91|22207.91|22285.72|22205.72|22288.51|22208.51|22285.72|22205.72|10
1738486400000|2025-02-02 08:53:20|22285.66|22205.66|22284.64|22204.64|22285.66|22205.66|22284.39|22204.39|9
1738486410000|2025-02-02 08:53:30|22284.78|22204.78|22284.29|22204.29|22285.06|22205.06|22284.29|22204.29|9
1738486420000|2025-02-02 08:53:40|22284.3|22204.3|22284.23|22204.23|22284.34|22204.34|22283.79|22203.79|8
1738486430000|2025-02-02 08:53:50|22284.31|22204.31|22284.52|22204.52|22284.62|22204.62|22284.3|22204.3|10
1738486440000|2025-02-02 08:54:00|22284.54|22204.54|22285.38|22205.38|22285.95|22205.95|22284.37|22204.37|9
1738486450000|2025-02-02 08:54:10|22285.83|22205.83|22284.05|22204.05|22285.83|22205.83|22284.05|22204.05|9
1738486460000|2025-02-02 08:54:20|22283.83|22203.83|22284.42|22204.42|22284.42|22204.42|22283.58|22203.58|10
1738486470000|2025-02-02 08:54:30|22284.24|22204.24|22284.3|22204.3|22286.3|22206.3|22284.24|22204.24|10
1738486480000|2025-02-02 08:54:40|22283.51|22203.51|22280.74|22200.74|22283.51|22203.51|22280.74|22200.74|10
1738486490000|2025-02-02 08:54:50|22279.12|22199.12|22274.97|22194.97|22279.12|22199.12|22274.97|22194.97|10
1738486500000|2025-02-02 08:55:00|22275.04|22195.04|22271.89|22191.89|22275.04|22195.04|22271.7|22191.7|10
1738486510000|2025-02-02 08:55:10|22271.35|22191.35|22266.19|22186.19|22271.35|22191.35|22266.06|22186.06|10
1738486520000|2025-02-02 08:55:20|22265.93|22185.93|22255.46|22175.46|22266.04|22186.04|22255.46|22175.46|10
1738486530000|2025-02-02 08:55:30|22254.3|22174.3|22252.18|22172.18|22254.3|22174.3|22249.54|22169.54|10
1738486540000|2025-02-02 08:55:40|22252.14|22172.14|22254.21|22174.21|22254.21|22174.21|22252.12|22172.12|10
1738486550000|2025-02-02 08:55:50|22254.31|22174.31|22258.74|22178.74|22258.76|22178.76|22254.31|22174.31|10
1738486560000|2025-02-02 08:56:00|22261.39|22181.39|22261.03|22181.03|22261.39|22181.39|22260.61|22180.61|10
1738486570000|2025-02-02 08:56:10|22261.17|22181.17|22261.47|22181.47|22261.54|22181.54|22261.02|22181.02|10
1738486580000|2025-02-02 08:56:20|22261.38|22181.38|22260.59|22180.59|22261.41|22181.41|22260.59|22180.59|9
1738486590000|2025-02-02 08:56:30|22260.18|22180.18|22260.05|22180.05|22260.18|22180.18|22259.73|22179.73|10
1738486600000|2025-02-02 08:56:40|22260.09|22180.09|22260.16|22180.16|22260.21|22180.21|22259.87|22179.87|10
1738486610000|2025-02-02 08:56:50|22260.22|22180.22|22259.85|22179.85|22260.33|22180.33|22259.16|22179.16|10
1738486620000|2025-02-02 08:57:00|22259.86|22179.86|22262.66|22182.66|22262.66|22182.66|22259.86|22179.86|9
1738486630000|2025-02-02 08:57:10|22262.62|22182.62|22265.93|22185.93|22265.93|22185.93|22262.37|22182.37|10
1738486640000|2025-02-02 08:57:20|22265.94|22185.94|22265.77|22185.77|22266.19|22186.19|22265.62|22185.62|8
1738486650000|2025-02-02 08:57:30|22265.7|22185.7|22266.24|22186.24|22266.24|22186.24|22265.08|22185.08|10
1738486660000|2025-02-02 08:57:40|22267.23|22187.23|22266.73|22186.73|22267.35|22187.35|22266.09|22186.09|9
1738486670000|2025-02-02 08:57:50|22266.67|22186.67|22268.79|22188.79|22268.79|22188.79|22266.67|22186.67|9
1738486680000|2025-02-02 08:58:00|22269.2|22189.2|22271.8|22191.8|22272.03|22192.03|22269.2|22189.2|10
1738486690000|2025-02-02 08:58:10|22271.61|22191.61|22278.25|22198.25|22278.4|22198.4|22271.61|22191.61|10
1738486700000|2025-02-02 08:58:20|22278.23|22198.23|22278.63|22198.63|22279.31|22199.31|22278.23|22198.23|10
1738486710000|2025-02-02 08:58:30|22278.68|22198.68|22278.65|22198.65|22278.85|22198.85|22278.4|22198.4|9
1738486720000|2025-02-02 08:58:40|22278.64|22198.64|22278.18|22198.18|22278.64|22198.64|22277.62|22197.62|10
1738486730000|2025-02-02 08:58:50|22279.2|22199.2|22279.63|22199.63|22279.75|22199.75|22279.2|22199.2|10
1738486740000|2025-02-02 08:59:00|22279.65|22199.65|22281.23|22201.23|22281.45|22201.45|22279.65|22199.65|9
1738486750000|2025-02-02 08:59:10|22280.86|22200.86|22281.11|22201.11|22281.12|22201.12|22280.7|22200.7|8
1738486760000|2025-02-02 08:59:20|22281.16|22201.16|22280.43|22200.43|22281.16|22201.16|22280.42|22200.42|9
1738486770000|2025-02-02 08:59:30|22280.44|22200.44|22280.44|22200.44|22280.45|22200.45|22280.4|22200.4|7
1738486780000|2025-02-02 08:59:40|22280.46|22200.46|22279.95|22199.95|22280.5|22200.5|22279.88|22199.88|10
1738486790000|2025-02-02 08:59:50|22279.79|22199.79|22279.92|22199.92|22279.94|22199.94|22279.75|22199.75|8
1738486800000|2025-02-02 09:00:00|22279.97|22199.97|22277.34|22197.34|22280.14|22200.14|22277.34|22197.34|10
1738486810000|2025-02-02 09:00:10|22277.32|22197.32|22266.49|22186.49|22277.32|22197.32|22265.55|22185.55|10
1738486820000|2025-02-02 09:00:20|22266.26|22186.26|22258.88|22178.88|22266.26|22186.26|22258.65|22178.65|10
1738486830000|2025-02-02 09:00:30|22257.89|22177.89|22256.86|22176.86|22257.89|22177.89|22256.83|22176.83|10
1738486840000|2025-02-02 09:00:40|22256.66|22176.66|22256.29|22176.29|22257.06|22177.06|22256.29|22176.29|10
1738486850000|2025-02-02 09:00:50|22255.81|22175.81|22257.45|22177.45|22257.45|22177.45|22255.3|22175.3|10
1738486860000|2025-02-02 09:01:00|22257.43|22177.43|22257.68|22177.68|22258.73|22178.73|22257.32|22177.32|10
1738486870000|2025-02-02 09:01:10|22257.69|22177.69|22264.07|22184.07|22264.07|22184.07|22257.5|22177.5|10
1738486880000|2025-02-02 09:01:20|22264.8|22184.8|22265.13|22185.13|22265.13|22185.13|22263.97|22183.97|10
1738486890000|2025-02-02 09:01:30|22265.22|22185.22|22265.42|22185.42|22265.61|22185.61|22264.98|22184.98|9
1738486900000|2025-02-02 09:01:40|22265.35|22185.35|22261.82|22181.82|22265.35|22185.35|22261.64|22181.64|10
1738486910000|2025-02-02 09:01:50|22262.07|22182.07|22261.8|22181.8|22262.11|22182.11|22261.34|22181.34|10
1738486920000|2025-02-02 09:02:00|22261.83|22181.83|22264.06|22184.06|22264.57|22184.57|22261.65|22181.65|10
1738486930000|2025-02-02 09:02:10|22263.51|22183.51|22267.02|22187.02|22267.02|22187.02|22263.51|22183.51|10
1738486940000|2025-02-02 09:02:20|22265.82|22185.82|22264.38|22184.38|22268.13|22188.13|22264.38|22184.38|10
1738486950000|2025-02-02 09:02:30|22264.08|22184.08|22261.16|22181.16|22264.08|22184.08|22260.72|22180.72|10
1738486960000|2025-02-02 09:02:40|22260.8|22180.8|22256.24|22176.24|22260.8|22180.8|22256.24|22176.24|10
1738486970000|2025-02-02 09:02:50|22256.07|22176.07|22258.41|22178.41|22258.66|22178.66|22255.95|22175.95|8
1738486980000|2025-02-02 09:03:00|22258.39|22178.39|22254.66|22174.66|22258.39|22178.39|22254.66|22174.66|9
1738486990000|2025-02-02 09:03:10|22254.64|22174.64|22254.55|22174.55|22254.87|22174.87|22254.48|22174.48|10
1738487000000|2025-02-02 09:03:20|22254.52|22174.52|22254.18|22174.18|22254.52|22174.52|22254.03|22174.03|10
1738487010000|2025-02-02 09:03:30|22254.08|22174.08|22255.22|22175.22|22255.42|22175.42|22254.03|22174.03|10
1738487020000|2025-02-02 09:03:40|22255.21|22175.21|22254.2|22174.2|22255.21|22175.21|22253.86|22173.86|10
1738487030000|2025-02-02 09:03:50|22254.55|22174.55|22255.62|22175.62|22255.62|22175.62|22254.55|22174.55|10
1738487040000|2025-02-02 09:04:00|22255.92|22175.92|22256.61|22176.61|22257.72|22177.72|22255.92|22175.92|10
1738487050000|2025-02-02 09:04:10|22256.41|22176.41|22251.53|22171.53|22256.67|22176.67|22251.53|22171.53|10
1738487060000|2025-02-02 09:04:20|22251.51|22171.51|22246.11|22166.11|22251.51|22171.51|22245.84|22165.84|10
1738487070000|2025-02-02 09:04:30|22245.88|22165.88|22240.49|22160.49|22245.88|22165.88|22240.22|22160.22|10
1738487080000|2025-02-02 09:04:40|22240.37|22160.37|22242.64|22162.64|22242.64|22162.64|22239.56|22159.56|10
1738487090000|2025-02-02 09:04:50|22242.84|22162.84|22241.58|22161.58|22242.87|22162.87|22241.58|22161.58|9
1738487100000|2025-02-02 09:05:00|22241.52|22161.52|22238.95|22158.95|22242.35|22162.35|22238.91|22158.91|10
1738487110000|2025-02-02 09:05:10|22239.13|22159.13|22238.07|22158.07|22239.3|22159.3|22238.07|22158.07|10
1738487120000|2025-02-02 09:05:20|22237.76|22157.76|22234.07|22154.07|22237.87|22157.87|22234.02|22154.02|10
1738487130000|2025-02-02 09:05:30|22234.09|22154.09|22235.58|22155.58|22236.51|22156.51|22234.09|22154.09|10
1738487140000|2025-02-02 09:05:40|22235.02|22155.02|22230.37|22150.37|22235.02|22155.02|22230.37|22150.37|10
1738487150000|2025-02-02 09:05:50|22230.31|22150.31|22231.45|22151.45|22231.45|22151.45|22229.5|22149.5|10
1738487160000|2025-02-02 09:06:00|22231.39|22151.39|22231.45|22151.45|22232.33|22152.33|22230.74|22150.74|10
1738487170000|2025-02-02 09:06:10|22231.46|22151.46|22230.5|22150.5|22231.46|22151.46|22230.5|22150.5|10
1738487180000|2025-02-02 09:06:20|22230.48|22150.48|22228.23|22148.23|22230.48|22150.48|22227.79|22147.79|9
1738487190000|2025-02-02 09:06:30|22228.15|22148.15|22228.46|22148.46|22228.68|22148.68|22228.15|22148.15|9
1738487200000|2025-02-02 09:06:40|22228.39|22148.39|22226.38|22146.38|22228.53|22148.53|22226.38|22146.38|10
1738487210000|2025-02-02 09:06:50|22226.39|22146.39|22226.66|22146.66|22226.66|22146.66|22225.99|22145.99|10
1738487220000|2025-02-02 09:07:00|22226.92|22146.92|22227.75|22147.75|22227.75|22147.75|22226.22|22146.22|10
1738487230000|2025-02-02 09:07:10|22227.91|22147.91|22227.16|22147.16|22228.36|22148.36|22227.16|22147.16|10
1738487240000|2025-02-02 09:07:20|22226.78|22146.78|22227.36|22147.36|22227.36|22147.36|22226.43|22146.43|10
1738487250000|2025-02-02 09:07:30|22226.65|22146.65|22227.63|22147.63|22227.63|22147.63|22226.36|22146.36|10
1738487260000|2025-02-02 09:07:40|22227.62|22147.62|22227.92|22147.92|22227.98|22147.98|22227.4|22147.4|10
1738487270000|2025-02-02 09:07:50|22228.01|22148.01|22228.5|22148.5|22229.27|22149.27|22228.01|22148.01|10
1738487280000|2025-02-02 09:08:00|22228.33|22148.33|22228.7|22148.7|22228.7|22148.7|22228.27|22148.27|10
1738487290000|2025-02-02 09:08:10|22228.64|22148.64|22228.05|22148.05|22228.64|22148.64|22227.96|22147.96|9
1738487300000|2025-02-02 09:08:20|22227.98|22147.98|22229.39|22149.39|22229.39|22149.39|22227.98|22147.98|8
1738487310000|2025-02-02 09:08:30|22229.2|22149.2|22230.84|22150.84|22230.84|22150.84|22229.2|22149.2|10
1738487320000|2025-02-02 09:08:40|22231.38|22151.38|22229.18|22149.18|22233.66|22153.66|22229.18|22149.18|9
1738487330000|2025-02-02 09:08:50|22229.17|22149.17|22231.16|22151.16|22231.2|22151.2|22229.17|22149.17|9
1738487340000|2025-02-02 09:09:00|22231.26|22151.26|22229.21|22149.21|22232.07|22152.07|22229.21|22149.21|10
1738487350000|2025-02-02 09:09:10|22229.12|22149.12|22228.49|22148.49|22229.12|22149.12|22228.44|22148.44|10
1738487360000|2025-02-02 09:09:20|22228.48|22148.48|22227.85|22147.85|22228.49|22148.49|22227.85|22147.85|8
1738487370000|2025-02-02 09:09:30|22227.84|22147.84|22227.54|22147.54|22227.96|22147.96|22227.52|22147.52|9
1738487380000|2025-02-02 09:09:40|22228.51|22148.51|22228.46|22148.46|22228.51|22148.51|22228.23|22148.23|9
1738487390000|2025-02-02 09:09:50|22228.42|22148.42|22229.95|22149.95|22230.13|22150.13|22228.12|22148.12|10
1738487400000|2025-02-02 09:10:00|22230.01|22150.01|22229.69|22149.69|22230.67|22150.67|22229.64|22149.64|10
1738487410000|2025-02-02 09:10:10|22229.97|22149.97|22232.2|22152.2|22232.2|22152.2|22229.97|22149.97|10
1738487420000|2025-02-02 09:10:20|22231.32|22151.32|22232.14|22152.14|22232.14|22152.14|22230.56|22150.56|9
1738487430000|2025-02-02 09:10:30|22232.02|22152.02|22232.38|22152.38|22232.41|22152.41|22231.81|22151.81|10
1738487440000|2025-02-02 09:10:40|22232.62|22152.62|22231.43|22151.43|22232.62|22152.62|22231.43|22151.43|9
1738487450000|2025-02-02 09:10:50|22231.17|22151.17|22231|22151|22231.33|22151.33|22230.56|22150.56|10
1738487460000|2025-02-02 09:11:00|22231.03|22151.03|22231.87|22151.87|22231.96|22151.96|22230.32|22150.32|10
1738487470000|2025-02-02 09:11:10|22232.07|22152.07|22233.54|22153.54|22234.36|22154.36|22231.82|22151.82|10
1738487480000|2025-02-02 09:11:20|22233.34|22153.34|22230.71|22150.71|22233.34|22153.34|22230.71|22150.71|10
1738487490000|2025-02-02 09:11:30|22230.42|22150.42|22231.89|22151.89|22232.19|22152.19|22230.36|22150.36|10
1738487500000|2025-02-02 09:11:40|22232.02|22152.02|22236.16|22156.16|22236.16|22156.16|22232.02|22152.02|9
1738487510000|2025-02-02 09:11:50|22236.48|22156.48|22242.54|22162.54|22242.54|22162.54|22236.48|22156.48|9
1738487520000|2025-02-02 09:12:00|22242.73|22162.73|22241.89|22161.89|22242.73|22162.73|22241.25|22161.25|9
1738487530000|2025-02-02 09:12:10|22242.42|22162.42|22240.77|22160.77|22242.42|22162.42|22240.76|22160.76|10
1738487540000|2025-02-02 09:12:20|22241.09|22161.09|22245.68|22165.68|22245.68|22165.68|22240.98|22160.98|10
1738487550000|2025-02-02 09:12:30|22245.59|22165.59|22245.26|22165.26|22245.64|22165.64|22245.09|22165.09|10
1738487560000|2025-02-02 09:12:40|22245.84|22165.84|22248.17|22168.17|22248.31|22168.31|22245.84|22165.84|9
1738487570000|2025-02-02 09:12:50|22248.34|22168.34|22251.21|22171.21|22251.69|22171.69|22248.34|22168.34|10
1738487580000|2025-02-02 09:13:00|22251.39|22171.39|22253.66|22173.66|22254.28|22174.28|22251.39|22171.39|10
1738487590000|2025-02-02 09:13:10|22253.62|22173.62|22252.76|22172.76|22254.05|22174.05|22252.47|22172.47|10
1738487600000|2025-02-02 09:13:20|22252.79|22172.79|22253.31|22173.31|22253.33|22173.33|22252.6|22172.6|10
1738487610000|2025-02-02 09:13:30|22253.29|22173.29|22249.72|22169.72|22253.3|22173.3|22249.72|22169.72|10
1738487620000|2025-02-02 09:13:40|22249.75|22169.75|22249.46|22169.46|22250.18|22170.18|22249.45|22169.45|10
1738487630000|2025-02-02 09:13:50|22249.39|22169.39|22248.64|22168.64|22249.39|22169.39|22248.64|22168.64|10
1738487640000|2025-02-02 09:14:00|22248.53|22168.53|22248.73|22168.73|22248.73|22168.73|22247.8|22167.8|9
1738487650000|2025-02-02 09:14:10|22249.01|22169.01|22250.02|22170.02|22250.02|22170.02|22248.93|22168.93|9
1738487660000|2025-02-02 09:14:20|22249.44|22169.44|22249.74|22169.74|22249.74|22169.74|22249.43|22169.43|10
1738487670000|2025-02-02 09:14:30|22249.87|22169.87|22250.23|22170.23|22250.23|22170.23|22249.7|22169.7|10
1738487680000|2025-02-02 09:14:40|22250.89|22170.89|22249.74|22169.74|22250.89|22170.89|22249.46|22169.46|10
1738487690000|2025-02-02 09:14:50|22249.75|22169.75|22250.85|22170.85|22250.85|22170.85|22249.75|22169.75|10
1738487700000|2025-02-02 09:15:00|22250.96|22170.96|22248.83|22168.83|22251.47|22171.47|22248.83|22168.83|10
1738487710000|2025-02-02 09:15:10|22249.12|22169.12|22246.74|22166.74|22249.12|22169.12|22246.74|22166.74|10
1738487720000|2025-02-02 09:15:20|22246.54|22166.54|22245.83|22165.83|22246.77|22166.77|22244.66|22164.66|10
1738487730000|2025-02-02 09:15:30|22245.67|22165.67|22242.66|22162.66|22245.67|22165.67|22242.66|22162.66|10
1738487740000|2025-02-02 09:15:40|22241.94|22161.94|22240.31|22160.31|22241.94|22161.94|22240.22|22160.22|9
1738487750000|2025-02-02 09:15:50|22237.81|22157.81|22237.04|22157.04|22237.81|22157.81|22237.03|22157.03|9
1738487760000|2025-02-02 09:16:00|22236.79|22156.79|22237.02|22157.02|22237.22|22157.22|22236.79|22156.79|10
1738487770000|2025-02-02 09:16:10|22236.95|22156.95|22236.69|22156.69|22236.95|22156.95|22236.49|22156.49|8
1738487780000|2025-02-02 09:16:20|22236.61|22156.61|22236.16|22156.16|22236.61|22156.61|22235.73|22155.73|8
1738487790000|2025-02-02 09:16:30|22235.78|22155.78|22235.34|22155.34|22236.14|22156.14|22235.32|22155.32|10
1738487800000|2025-02-02 09:16:40|22235.38|22155.38|22230.07|22150.07|22235.38|22155.38|22230.07|22150.07|9
1738487810000|2025-02-02 09:16:50|22228.34|22148.34|22222.53|22142.53|22228.34|22148.34|22222.25|22142.25|10
1738487820000|2025-02-02 09:17:00|22223.17|22143.17|22221.15|22141.15|22223.17|22143.17|22221.03|22141.03|10
1738487830000|2025-02-02 09:17:10|22220.18|22140.18|22214.83|22134.83|22220.18|22140.18|22214.83|22134.83|10
1738487840000|2025-02-02 09:17:20|22214.69|22134.69|22213.9|22133.9|22214.69|22134.69|22213.59|22133.59|10
1738487850000|2025-02-02 09:17:30|22213.98|22133.98|22214.06|22134.06|22214.35|22134.35|22213.71|22133.71|10
1738487860000|2025-02-02 09:17:40|22213.95|22133.95|22213.75|22133.75|22213.95|22133.95|22212.99|22132.99|10
1738487870000|2025-02-02 09:17:50|22213.97|22133.97|22214.18|22134.18|22214.6|22134.6|22213.72|22133.72|10
1738487880000|2025-02-02 09:18:00|22214.22|22134.22|22207.63|22127.63|22214.22|22134.22|22207.62|22127.62|10
1738487890000|2025-02-02 09:18:10|22206.68|22126.68|22205.14|22125.14|22206.68|22126.68|22205.14|22125.14|7
1738487900000|2025-02-02 09:18:20|22203.82|22123.82|22198.78|22118.78|22203.82|22123.82|22198.78|22118.78|10
1738487910000|2025-02-02 09:18:30|22198.36|22118.36|22194.8|22114.8|22198.36|22118.36|22194.75|22114.75|10
1738487920000|2025-02-02 09:18:40|22193.83|22113.83|22192.1|22112.1|22193.83|22113.83|22190.51|22110.51|10
1738487930000|2025-02-02 09:18:50|22191.43|22111.43|22188.69|22108.69|22191.7|22111.7|22188.69|22108.69|10
1738487940000|2025-02-02 09:19:00|22188.27|22108.27|22187.78|22107.78|22188.27|22108.27|22186.71|22106.71|10
1738487950000|2025-02-02 09:19:10|22187.72|22107.72|22189.46|22109.46|22189.46|22109.46|22187.36|22107.36|10
1738487960000|2025-02-02 09:19:20|22189.37|22109.37|22185.83|22105.83|22191.21|22111.21|22185.06|22105.06|10
1738487970000|2025-02-02 09:19:30|22187.64|22107.64|22180.54|22100.54|22189.13|22109.13|22180.31|22100.31|9
1738487980000|2025-02-02 09:19:40|22180.08|22100.08|22180.35|22100.35|22180.35|22100.35|22179.98|22099.98|8
1738487990000|2025-02-02 09:19:50|22179.81|22099.81|22177.99|22097.99|22179.81|22099.81|22177.99|22097.99|10
1738488000000|2025-02-02 09:20:00|22177.95|22097.95|22178.52|22098.52|22178.52|22098.52|22177.11|22097.11|10
1738488010000|2025-02-02 09:20:10|22178.22|22098.22|22172.72|22092.72|22178.94|22098.94|22172.72|22092.72|10
1738488020000|2025-02-02 09:20:20|22172.39|22092.39|22172.51|22092.51|22173|22093|22171.27|22091.27|10
1738488030000|2025-02-02 09:20:30|22173.43|22093.43|22174.74|22094.74|22174.74|22094.74|22173.35|22093.35|10
1738488040000|2025-02-02 09:20:40|22174.69|22094.69|22176.07|22096.07|22176.07|22096.07|22174.27|22094.27|10
1738488050000|2025-02-02 09:20:50|22176.24|22096.24|22180.02|22100.02|22180.02|22100.02|22175.86|22095.86|10
1738488060000|2025-02-02 09:21:00|22180.46|22100.46|22181.14|22101.14|22181.14|22101.14|22179.34|22099.34|10
1738488070000|2025-02-02 09:21:10|22181.21|22101.21|22182.83|22102.83|22183.27|22103.27|22180.77|22100.77|10
1738488080000|2025-02-02 09:21:20|22183.17|22103.17|22183.2|22103.2|22183.58|22103.58|22182.38|22102.38|10
1738488090000|2025-02-02 09:21:30|22183.82|22103.82|22181.91|22101.91|22183.98|22103.98|22181.91|22101.91|10
1738488100000|2025-02-02 09:21:40|22180.54|22100.54|22180.75|22100.75|22180.93|22100.93|22179.12|22099.12|10
1738488110000|2025-02-02 09:21:50|22180.82|22100.82|22183.1|22103.1|22183.1|22103.1|22180.82|22100.82|10
1738488120000|2025-02-02 09:22:00|22183.11|22103.11|22187.41|22107.41|22187.41|22107.41|22183.01|22103.01|9
1738488130000|2025-02-02 09:22:10|22187.47|22107.47|22196.58|22116.58|22196.58|22116.58|22187.47|22107.47|10
1738488140000|2025-02-02 09:22:20|22196.69|22116.69|22199.64|22119.64|22199.64|22119.64|22196.36|22116.36|10
1738488150000|2025-02-02 09:22:30|22198.83|22118.83|22196.68|22116.68|22198.83|22118.83|22196.68|22116.68|10
1738488160000|2025-02-02 09:22:40|22195.63|22115.63|22194.7|22114.7|22195.89|22115.89|22194.58|22114.58|10
1738488170000|2025-02-02 09:22:50|22194.48|22114.48|22194.82|22114.82|22195.13|22115.13|22194.26|22114.26|10
1738488180000|2025-02-02 09:23:00|22194.44|22114.44|22196.2|22116.2|22196.2|22116.2|22194.44|22114.44|10
1738488190000|2025-02-02 09:23:10|22196.24|22116.24|22198.56|22118.56|22198.56|22118.56|22196.24|22116.24|10
1738488200000|2025-02-02 09:23:20|22198.67|22118.67|22201.98|22121.98|22201.98|22121.98|22198.67|22118.67|10
1738488210000|2025-02-02 09:23:30|22202.08|22122.08|22202.32|22122.32|22202.32|22122.32|22201.37|22121.37|10
1738488220000|2025-02-02 09:23:40|22202.3|22122.3|22202.49|22122.49|22202.49|22122.49|22201.13|22121.13|10
1738488230000|2025-02-02 09:23:50|22202.46|22122.46|22201.31|22121.31|22202.5|22122.5|22201.31|22121.31|10
1738488240000|2025-02-02 09:24:00|22199.97|22119.97|22191.95|22111.95|22199.97|22119.97|22191.95|22111.95|10
1738488250000|2025-02-02 09:24:10|22191.85|22111.85|22189.31|22109.31|22191.85|22111.85|22189.1|22109.1|10
1738488260000|2025-02-02 09:24:20|22189.17|22109.17|22189.64|22109.64|22189.64|22109.64|22189.15|22109.15|10
1738488270000|2025-02-02 09:24:30|22189.78|22109.78|22192.34|22112.34|22192.34|22112.34|22189.27|22109.27|10
1738488280000|2025-02-02 09:24:40|22192.44|22112.44|22198.22|22118.22|22198.22|22118.22|22192.44|22112.44|9
1738488290000|2025-02-02 09:24:50|22198.35|22118.35|22200.52|22120.52|22200.7|22120.7|22198.23|22118.23|10
1738488300000|2025-02-02 09:25:00|22200.14|22120.14|22200.13|22120.13|22200.14|22120.14|22199.93|22119.93|10
1738488310000|2025-02-02 09:25:10|22200.28|22120.28|22198.88|22118.88|22200.28|22120.28|22198.88|22118.88|10
1738488320000|2025-02-02 09:25:20|22198.99|22118.99|22197.38|22117.38|22199.13|22119.13|22197.01|22117.01|10
1738488330000|2025-02-02 09:25:30|22197.4|22117.4|22196.57|22116.57|22197.47|22117.47|22196.09|22116.09|10
1738488340000|2025-02-02 09:25:40|22196.31|22116.31|22195.46|22115.46|22196.31|22116.31|22195.33|22115.33|10
1738488350000|2025-02-02 09:25:50|22195.8|22115.8|22195.91|22115.91|22196.4|22116.4|22195.8|22115.8|9
1738488360000|2025-02-02 09:26:00|22195.96|22115.96|22193.26|22113.26|22195.96|22115.96|22193.26|22113.26|10
1738488370000|2025-02-02 09:26:10|22193.25|22113.25|22193.36|22113.36|22193.42|22113.42|22193.18|22113.18|8
1738488380000|2025-02-02 09:26:20|22193.24|22113.24|22190.75|22110.75|22193.25|22113.25|22190.75|22110.75|10
1738488390000|2025-02-02 09:26:30|22190.32|22110.32|22186.55|22106.55|22190.32|22110.32|22185.22|22105.22|10
1738488400000|2025-02-02 09:26:40|22186.89|22106.89|22186.42|22106.42|22187.57|22107.57|22186.42|22106.42|10
1738488410000|2025-02-02 09:26:50|22186.43|22106.43|22186.28|22106.28|22187.13|22107.13|22186.28|22106.28|9
1738488420000|2025-02-02 09:27:00|22185.97|22105.97|22183.86|22103.86|22185.97|22105.97|22183.86|22103.86|10
1738488430000|2025-02-02 09:27:10|22183.08|22103.08|22182.36|22102.36|22183.08|22103.08|22180.83|22100.83|10
1738488440000|2025-02-02 09:27:20|22182.4|22102.4|22186.91|22106.91|22186.91|22106.91|22182.4|22102.4|9
1738488450000|2025-02-02 09:27:30|22187.13|22107.13|22186.78|22106.78|22187.42|22107.42|22186.78|22106.78|10
1738488460000|2025-02-02 09:27:40|22186.79|22106.79|22192.21|22112.21|22192.21|22112.21|22186.79|22106.79|10
1738488470000|2025-02-02 09:27:50|22192.37|22112.37|22195.67|22115.67|22195.72|22115.72|22192.37|22112.37|10
1738488480000|2025-02-02 09:28:00|22195.82|22115.82|22197.27|22117.27|22197.71|22117.71|22195.82|22115.82|10
1738488490000|2025-02-02 09:28:10|22200.18|22120.18|22200.03|22120.03|22200.49|22120.49|22199.65|22119.65|10
1738488500000|2025-02-02 09:28:20|22200.16|22120.16|22195.38|22115.38|22200.16|22120.16|22195.36|22115.36|10
1738488510000|2025-02-02 09:28:30|22195.36|22115.36|22194.89|22114.89|22196.04|22116.04|22194.89|22114.89|10
1738488520000|2025-02-02 09:28:40|22194.64|22114.64|22194.9|22114.9|22194.9|22114.9|22194.43|22114.43|10
1738488530000|2025-02-02 09:28:50|22194.77|22114.77|22194.82|22114.82|22195.08|22115.08|22194.77|22114.77|9
1738488540000|2025-02-02 09:29:00|22194.81|22114.81|22194.92|22114.92|22195.13|22115.13|22194.49|22114.49|9
1738488550000|2025-02-02 09:29:10|22195.04|22115.04|22197.38|22117.38|22197.38|22117.38|22195.04|22115.04|10
1738488560000|2025-02-02 09:29:20|22197.41|22117.41|22199.71|22119.71|22199.71|22119.71|22197.41|22117.41|10
1738488570000|2025-02-02 09:29:30|22199.64|22119.64|22203.17|22123.17|22203.21|22123.21|22199.64|22119.64|9
1738488580000|2025-02-02 09:29:40|22203.18|22123.18|22202.99|22122.99|22203.56|22123.56|22202.99|22122.99|8
1738488590000|2025-02-02 09:29:50|22203.02|22123.02|22204.82|22124.82|22204.94|22124.94|22203.02|22123.02|10
1738488600000|2025-02-02 09:30:00|22204.89|22124.89|22201.24|22121.24|22204.9|22124.9|22201.24|22121.24|8
1738488610000|2025-02-02 09:30:10|22200.86|22120.86|22198.89|22118.89|22200.86|22120.86|22198.89|22118.89|10
1738488620000|2025-02-02 09:30:20|22198.37|22118.37|22197.14|22117.14|22198.37|22118.37|22196.61|22116.61|9
1738488630000|2025-02-02 09:30:30|22196.81|22116.81|22194.75|22114.75|22196.81|22116.81|22194.5|22114.5|10
1738488640000|2025-02-02 09:30:40|22194.82|22114.82|22193.43|22113.43|22194.82|22114.82|22193.43|22113.43|8
1738488650000|2025-02-02 09:30:50|22193.57|22113.57|22194.45|22114.45|22194.68|22114.68|22193.54|22113.54|9
1738488660000|2025-02-02 09:31:00|22194.33|22114.33|22193.93|22113.93|22194.33|22114.33|22193.36|22113.36|9
1738488670000|2025-02-02 09:31:10|22193.94|22113.94|22191.33|22111.33|22194.38|22114.38|22191.33|22111.33|8
1738488680000|2025-02-02 09:31:20|22191.7|22111.7|22196.58|22116.58|22196.58|22116.58|22191.7|22111.7|10
1738488690000|2025-02-02 09:31:30|22195.98|22115.98|22200.41|22120.41|22200.41|22120.41|22195.98|22115.98|10
1738488700000|2025-02-02 09:31:40|22200.38|22120.38|22201.18|22121.18|22201.18|22121.18|22199.73|22119.73|9
1738488710000|2025-02-02 09:31:50|22201.6|22121.6|22200.48|22120.48|22202.28|22122.28|22200.48|22120.48|9
1738488720000|2025-02-02 09:32:00|22200.45|22120.45|22197.66|22117.66|22200.45|22120.45|22197.33|22117.33|10
1738488730000|2025-02-02 09:32:10|22197.73|22117.73|22195.79|22115.79|22197.73|22117.73|22195.7|22115.7|10
1738488740000|2025-02-02 09:32:20|22195.91|22115.91|22194.69|22114.69|22195.93|22115.93|22194.69|22114.69|10
1738488750000|2025-02-02 09:32:30|22194.27|22114.27|22193.87|22113.87|22194.4|22114.4|22192.96|22112.96|9
1738488760000|2025-02-02 09:32:40|22194.82|22114.82|22196.36|22116.36|22196.36|22116.36|22194.24|22114.24|10
1738488770000|2025-02-02 09:32:50|22196.47|22116.47|22197.05|22117.05|22197.36|22117.36|22196.25|22116.25|10
1738488780000|2025-02-02 09:33:00|22197.07|22117.07|22197.39|22117.39|22197.95|22117.95|22196.84|22116.84|10
1738488790000|2025-02-02 09:33:10|22196.63|22116.63|22194.15|22114.15|22196.63|22116.63|22194.02|22114.02|10
1738488800000|2025-02-02 09:33:20|22194.72|22114.72|22194.89|22114.89|22194.89|22114.89|22194.28|22114.28|10
1738488810000|2025-02-02 09:33:30|22195.32|22115.32|22199.67|22119.67|22199.67|22119.67|22195.32|22115.32|10
1738488820000|2025-02-02 09:33:40|22199.42|22119.42|22198.91|22118.91|22200.19|22120.19|22198.91|22118.91|10
1738488830000|2025-02-02 09:33:50|22199.18|22119.18|22196.32|22116.32|22199.18|22119.18|22196.32|22116.32|10
1738488840000|2025-02-02 09:34:00|22195.91|22115.91|22195.15|22115.15|22195.92|22115.92|22195.15|22115.15|7
1738488850000|2025-02-02 09:34:10|22195.12|22115.12|22195.03|22115.03|22195.48|22115.48|22195.03|22115.03|10
1738488860000|2025-02-02 09:34:20|22194.86|22114.86|22194.62|22114.62|22195.5|22115.5|22194.62|22114.62|9
1738488870000|2025-02-02 09:34:30|22194.54|22114.54|22195.19|22115.19|22195.19|22115.19|22193.87|22113.87|9
1738488880000|2025-02-02 09:34:40|22195.29|22115.29|22195.8|22115.8|22196.48|22116.48|22195.29|22115.29|10
1738488890000|2025-02-02 09:34:50|22195.01|22115.01|22189.36|22109.36|22195.01|22115.01|22189.12|22109.12|10
1738488900000|2025-02-02 09:35:00|22189.43|22109.43|22186.09|22106.09|22189.46|22109.46|22186.06|22106.06|10
1738488910000|2025-02-02 09:35:10|22186.05|22106.05|22186.64|22106.64|22186.96|22106.96|22185.52|22105.52|8
1738488920000|2025-02-02 09:35:20|22186.47|22106.47|22190.42|22110.42|22190.58|22110.58|22186.47|22106.47|10
1738488930000|2025-02-02 09:35:30|22190.48|22110.48|22190.25|22110.25|22190.48|22110.48|22189.3|22109.3|10
1738488940000|2025-02-02 09:35:40|22189.61|22109.61|22189.18|22109.18|22190.19|22110.19|22189.18|22109.18|10
1738488950000|2025-02-02 09:35:50|22190.91|22110.91|22192.81|22112.81|22192.81|22112.81|22190.91|22110.91|10
1738488960000|2025-02-02 09:36:00|22192.78|22112.78|22199.23|22119.23|22199.23|22119.23|22192.36|22112.36|10
1738488970000|2025-02-02 09:36:10|22200.32|22120.32|22209.54|22129.54|22209.54|22129.54|22200.32|22120.32|10
1738488980000|2025-02-02 09:36:20|22209.66|22129.66|22214.54|22134.54|22214.56|22134.56|22209.66|22129.66|10
1738488990000|2025-02-02 09:36:30|22214.12|22134.12|22215.49|22135.49|22215.49|22135.49|22214.12|22134.12|9
1738489000000|2025-02-02 09:36:40|22215.82|22135.82|22218.38|22138.38|22218.38|22138.38|22215.82|22135.82|10
1738489010000|2025-02-02 09:36:50|22218.27|22138.27|22219.57|22139.57|22219.57|22139.57|22217.79|22137.79|10
1738489020000|2025-02-02 09:37:00|22218.71|22138.71|22221.84|22141.84|22221.84|22141.84|22218.71|22138.71|10
1738489030000|2025-02-02 09:37:10|22222.22|22142.22|22224.9|22144.9|22225.57|22145.57|22222.22|22142.22|10
1738489040000|2025-02-02 09:37:20|22224.6|22144.6|22222.19|22142.19|22224.6|22144.6|22222.19|22142.19|10
1738489050000|2025-02-02 09:37:30|22222.28|22142.28|22222.32|22142.32|22222.41|22142.41|22222.1|22142.1|9
1738489060000|2025-02-02 09:37:40|22222.25|22142.25|22221.61|22141.61|22222.25|22142.25|22221.55|22141.55|8
1738489070000|2025-02-02 09:37:50|22221.73|22141.73|22222.95|22142.95|22223.55|22143.55|22221.72|22141.72|10
1738489080000|2025-02-02 09:38:00|22223.07|22143.07|22225.34|22145.34|22225.34|22145.34|22223.03|22143.03|10
1738489090000|2025-02-02 09:38:10|22225.73|22145.73|22228.49|22148.49|22228.49|22148.49|22225.71|22145.71|10
1738489100000|2025-02-02 09:38:20|22229.41|22149.41|22236.7|22156.7|22236.7|22156.7|22229.41|22149.41|10
1738489110000|2025-02-02 09:38:30|22237.05|22157.05|22237.66|22157.66|22237.66|22157.66|22236.83|22156.83|10
1738489120000|2025-02-02 09:38:40|22238.14|22158.14|22240.28|22160.28|22240.28|22160.28|22238.14|22158.14|10
1738489130000|2025-02-02 09:38:50|22240.44|22160.44|22241.49|22161.49|22241.49|22161.49|22240.44|22160.44|10
1738489140000|2025-02-02 09:39:00|22241.62|22161.62|22240.6|22160.6|22241.62|22161.62|22240.44|22160.44|10
1738489150000|2025-02-02 09:39:10|22240.54|22160.54|22240.47|22160.47|22240.98|22160.98|22240.33|22160.33|10
1738489160000|2025-02-02 09:39:20|22240.45|22160.45|22242.83|22162.83|22242.83|22162.83|22239.64|22159.64|9
1738489170000|2025-02-02 09:39:30|22242.19|22162.19|22241.13|22161.13|22242.19|22162.19|22241.13|22161.13|10
1738489180000|2025-02-02 09:39:40|22240.24|22160.24|22239.01|22159.01|22240.45|22160.45|22239.01|22159.01|9
1738489190000|2025-02-02 09:39:50|22238.66|22158.66|22241.41|22161.41|22241.41|22161.41|22238.42|22158.42|10
1738489200000|2025-02-02 09:40:00|22241.35|22161.35|22237.51|22157.51|22241.35|22161.35|22237.51|22157.51|10
1738489210000|2025-02-02 09:40:10|22237.18|22157.18|22232.79|22152.79|22237.18|22157.18|22232.79|22152.79|10
1738489220000|2025-02-02 09:40:20|22232.63|22152.63|22229|22149|22232.67|22152.67|22228.79|22148.79|10
1738489230000|2025-02-02 09:40:30|22229.74|22149.74|22231.12|22151.12|22231.12|22151.12|22229.74|22149.74|10
1738489240000|2025-02-02 09:40:40|22231.2|22151.2|22231.51|22151.51|22232.02|22152.02|22231.18|22151.18|9
1738489250000|2025-02-02 09:40:50|22231.64|22151.64|22232.16|22152.16|22232.16|22152.16|22231.64|22151.64|10
1738489260000|2025-02-02 09:41:00|22232.17|22152.17|22230.92|22150.92|22232.37|22152.37|22230.92|22150.92|10
1738489270000|2025-02-02 09:41:10|22230.88|22150.88|22229.47|22149.47|22230.88|22150.88|22229.47|22149.47|10
1738489280000|2025-02-02 09:41:20|22229.52|22149.52|22234.35|22154.35|22234.37|22154.37|22229.52|22149.52|10
1738489290000|2025-02-02 09:41:30|22233.16|22153.16|22233.45|22153.45|22233.92|22153.92|22233.16|22153.16|9
1738489300000|2025-02-02 09:41:40|22233.37|22153.37|22234.5|22154.5|22234.54|22154.54|22233.37|22153.37|10
1738489310000|2025-02-02 09:41:50|22234.66|22154.66|22234.28|22154.28|22234.66|22154.66|22234.18|22154.18|9
1738489320000|2025-02-02 09:42:00|22234.05|22154.05|22236.01|22156.01|22236.01|22156.01|22233.86|22153.86|10
1738489330000|2025-02-02 09:42:10|22236.45|22156.45|22243.5|22163.5|22243.5|22163.5|22236.45|22156.45|9
1738489340000|2025-02-02 09:42:20|22243.81|22163.81|22244.29|22164.29|22244.54|22164.54|22243.78|22163.78|8
1738489350000|2025-02-02 09:42:30|22244|22164|22247.41|22167.41|22247.41|22167.41|22243.81|22163.81|10
1738489360000|2025-02-02 09:42:40|22247.4|22167.4|22249.35|22169.35|22249.35|22169.35|22247.4|22167.4|8
1738489370000|2025-02-02 09:42:50|22249.34|22169.34|22250.61|22170.61|22250.61|22170.61|22249.3|22169.3|10
1738489380000|2025-02-02 09:43:00|22251.34|22171.34|22252.61|22172.61|22252.61|22172.61|22250.76|22170.76|9
1738489390000|2025-02-02 09:43:10|22252.53|22172.53|22252.32|22172.32|22252.62|22172.62|22252.29|22172.29|10
1738489400000|2025-02-02 09:43:20|22251.83|22171.83|22253.55|22173.55|22253.55|22173.55|22251.63|22171.63|9
1738489410000|2025-02-02 09:43:30|22253.59|22173.59|22253.7|22173.7|22253.77|22173.77|22253.59|22173.59|10
1738489420000|2025-02-02 09:43:40|22253.71|22173.71|22252.31|22172.31|22253.74|22173.74|22252.31|22172.31|10
1738489430000|2025-02-02 09:43:50|22252.46|22172.46|22252.77|22172.77|22252.81|22172.81|22252.42|22172.42|8
1738489440000|2025-02-02 09:44:00|22252.76|22172.76|22256.2|22176.2|22256.2|22176.2|22252.76|22172.76|10
1738489450000|2025-02-02 09:44:10|22256.63|22176.63|22256.35|22176.35|22256.81|22176.81|22256.28|22176.28|10
1738489460000|2025-02-02 09:44:20|22256.3|22176.3|22256.98|22176.98|22256.98|22176.98|22256|22176|6
1738489470000|2025-02-02 09:44:30|22257.01|22177.01|22260.26|22180.26|22260.34|22180.34|22256.65|22176.65|10
1738489480000|2025-02-02 09:44:40|22260.23|22180.23|22261.25|22181.25|22261.45|22181.45|22259.85|22179.85|10
1738489490000|2025-02-02 09:44:50|22261.15|22181.15|22264.51|22184.51|22264.64|22184.64|22260.95|22180.95|10
1738489500000|2025-02-02 09:45:00|22264.48|22184.48|22263.18|22183.18|22265.56|22185.56|22263.18|22183.18|10
1738489510000|2025-02-02 09:45:10|22263.8|22183.8|22262.21|22182.21|22263.87|22183.87|22262.21|22182.21|10
1738489520000|2025-02-02 09:45:20|22262.06|22182.06|22259.74|22179.74|22262.06|22182.06|22259.74|22179.74|9
1738489530000|2025-02-02 09:45:30|22259.7|22179.7|22258.47|22178.47|22259.7|22179.7|22258.25|22178.25|10
1738489540000|2025-02-02 09:45:40|22258.45|22178.45|22257.62|22177.62|22258.45|22178.45|22257.42|22177.42|10
1738489550000|2025-02-02 09:45:50|22258.48|22178.48|22257.95|22177.95|22258.61|22178.61|22257.86|22177.86|10
1738489560000|2025-02-02 09:46:00|22257.45|22177.45|22257.27|22177.27|22257.45|22177.45|22256.51|22176.51|10
1738489570000|2025-02-02 09:46:10|22256.64|22176.64|22254.94|22174.94|22256.81|22176.81|22254.94|22174.94|9
1738489580000|2025-02-02 09:46:20|22255.01|22175.01|22254.38|22174.38|22255.01|22175.01|22254.32|22174.32|9
1738489590000|2025-02-02 09:46:30|22254.44|22174.44|22255.4|22175.4|22255.4|22175.4|22254.36|22174.36|9
1738489600000|2025-02-02 09:46:40|22255.54|22175.54|22254.94|22174.94|22256.01|22176.01|22254.94|22174.94|10
1738489610000|2025-02-02 09:46:50|22254.96|22174.96|22253.24|22173.24|22255.08|22175.08|22253.24|22173.24|9
1738489620000|2025-02-02 09:47:00|22253.31|22173.31|22253.9|22173.9|22253.99|22173.99|22252.9|22172.9|9
1738489630000|2025-02-02 09:47:10|22253.76|22173.76|22253.02|22173.02|22253.76|22173.76|22252.39|22172.39|10
1738489640000|2025-02-02 09:47:20|22253.19|22173.19|22252.13|22172.13|22253.19|22173.19|22252.08|22172.08|10
1738489650000|2025-02-02 09:47:30|22252.34|22172.34|22250.98|22170.98|22253.44|22173.44|22250.47|22170.47|10
1738489660000|2025-02-02 09:47:40|22250.31|22170.31|22250.37|22170.37|22250.37|22170.37|22250.13|22170.13|6
1738489670000|2025-02-02 09:47:50|22250.51|22170.51|22251.68|22171.68|22252.16|22172.16|22250.51|22170.51|10
1738489680000|2025-02-02 09:48:00|22251.54|22171.54|22255.78|22175.78|22255.78|22175.78|22251.54|22171.54|10
1738489690000|2025-02-02 09:48:10|22256.33|22176.33|22262.61|22182.61|22262.61|22182.61|22256.33|22176.33|10
1738489700000|2025-02-02 09:48:20|22262.63|22182.63|22264.26|22184.26|22264.26|22184.26|22262.6|22182.6|10
1738489710000|2025-02-02 09:48:30|22265.86|22185.86|22267.18|22187.18|22267.64|22187.64|22265.86|22185.86|10
1738489720000|2025-02-02 09:48:40|22266.99|22186.99|22266.44|22186.44|22267.91|22187.91|22266.44|22186.44|10
1738489730000|2025-02-02 09:48:50|22266.39|22186.39|22266.99|22186.99|22267.14|22187.14|22266.31|22186.31|10
1738489740000|2025-02-02 09:49:00|22266.33|22186.33|22262.13|22182.13|22266.33|22186.33|22262.13|22182.13|10
1738489750000|2025-02-02 09:49:10|22261.5|22181.5|22259.23|22179.23|22261.5|22181.5|22258.95|22178.95|10
1738489760000|2025-02-02 09:49:20|22259.26|22179.26|22257.13|22177.13|22259.26|22179.26|22257.09|22177.09|10
1738489770000|2025-02-02 09:49:30|22256.39|22176.39|22255.33|22175.33|22256.65|22176.65|22255.33|22175.33|10
1738489780000|2025-02-02 09:49:40|22254.93|22174.93|22253.55|22173.55|22255.51|22175.51|22253.53|22173.53|9
1738489790000|2025-02-02 09:49:50|22253.63|22173.63|22252.51|22172.51|22254.04|22174.04|22252.44|22172.44|7
1738489800000|2025-02-02 09:50:00|22252.9|22172.9|22252.4|22172.4|22254.33|22174.33|22251.72|22171.72|10
1738489810000|2025-02-02 09:50:10|22252.34|22172.34|22250.65|22170.65|22252.66|22172.66|22250.65|22170.65|10
1738489820000|2025-02-02 09:50:20|22250.87|22170.87|22249.41|22169.41|22251.21|22171.21|22249.41|22169.41|10
1738489830000|2025-02-02 09:50:30|22249.44|22169.44|22248.3|22168.3|22249.44|22169.44|22248.3|22168.3|9
1738489840000|2025-02-02 09:50:40|22248.26|22168.26|22246.17|22166.17|22248.39|22168.39|22245.96|22165.96|10
1738489850000|2025-02-02 09:50:50|22246.28|22166.28|22244.66|22164.66|22246.28|22166.28|22244.38|22164.38|10
1738489860000|2025-02-02 09:51:00|22244.67|22164.67|22241.27|22161.27|22244.67|22164.67|22241.27|22161.27|10
1738489870000|2025-02-02 09:51:10|22241.1|22161.1|22242.64|22162.64|22242.66|22162.66|22241.1|22161.1|9
1738489880000|2025-02-02 09:51:20|22241.95|22161.95|22241.71|22161.71|22241.95|22161.95|22241.69|22161.69|10
1738489890000|2025-02-02 09:51:30|22241.8|22161.8|22240.91|22160.91|22241.8|22161.8|22240.74|22160.74|9
1738489900000|2025-02-02 09:51:40|22240.6|22160.6|22235.02|22155.02|22240.6|22160.6|22235.02|22155.02|10
1738489910000|2025-02-02 09:51:50|22234.93|22154.93|22233.07|22153.07|22234.93|22154.93|22232.28|22152.28|10
1738489920000|2025-02-02 09:52:00|22232.8|22152.8|22228.73|22148.73|22232.8|22152.8|22228.07|22148.07|9
1738489930000|2025-02-02 09:52:10|22227.96|22147.96|22226.44|22146.44|22227.96|22147.96|22226.44|22146.44|9
1738489940000|2025-02-02 09:52:20|22226.24|22146.24|22226.2|22146.2|22226.24|22146.24|22225.58|22145.58|10
1738489950000|2025-02-02 09:52:30|22226.21|22146.21|22226.65|22146.65|22226.68|22146.68|22226.21|22146.21|9
1738489960000|2025-02-02 09:52:40|22226.66|22146.66|22228.04|22148.04|22228.06|22148.06|22226.64|22146.64|10
1738489970000|2025-02-02 09:52:50|22228.02|22148.02|22233.35|22153.35|22233.35|22153.35|22227.97|22147.97|10
1738489980000|2025-02-02 09:53:00|22238.94|22158.94|22242.95|22162.95|22242.95|22162.95|22238.81|22158.81|10
1738489990000|2025-02-02 09:53:10|22243.47|22163.47|22243.64|22163.64|22244.04|22164.04|22243.45|22163.45|9
1738490000000|2025-02-02 09:53:20|22243.7|22163.7|22244.15|22164.15|22244.15|22164.15|22243.61|22163.61|9
1738490010000|2025-02-02 09:53:30|22244.17|22164.17|22241.54|22161.54|22244.34|22164.34|22241.54|22161.54|10
1738490020000|2025-02-02 09:53:40|22241.16|22161.16|22240.31|22160.31|22241.16|22161.16|22240.22|22160.22|9
1738490030000|2025-02-02 09:53:50|22239.84|22159.84|22238.52|22158.52|22239.84|22159.84|22238.52|22158.52|10
1738490040000|2025-02-02 09:54:00|22238.08|22158.08|22235.46|22155.46|22238.08|22158.08|22235.46|22155.46|8
1738490050000|2025-02-02 09:54:10|22235.22|22155.22|22234.19|22154.19|22235.54|22155.54|22234.19|22154.19|10
1738490060000|2025-02-02 09:54:20|22234.15|22154.15|22230.66|22150.66|22234.15|22154.15|22230.66|22150.66|10
1738490070000|2025-02-02 09:54:30|22230.63|22150.63|22230.58|22150.58|22230.8|22150.8|22230.45|22150.45|10
1738490080000|2025-02-02 09:54:40|22230.37|22150.37|22229.21|22149.21|22230.37|22150.37|22229.21|22149.21|8
1738490090000|2025-02-02 09:54:50|22229.18|22149.18|22228.91|22148.91|22229.18|22149.18|22228.85|22148.85|9
1738490100000|2025-02-02 09:55:00|22228.97|22148.97|22227.37|22147.37|22228.99|22148.99|22227.37|22147.37|10
1738490110000|2025-02-02 09:55:10|22227.4|22147.4|22226.17|22146.17|22227.46|22147.46|22226.1|22146.1|10
1738490120000|2025-02-02 09:55:20|22226.49|22146.49|22228.59|22148.59|22228.75|22148.75|22226.49|22146.49|10
1738490130000|2025-02-02 09:55:30|22228.38|22148.38|22229.41|22149.41|22229.47|22149.47|22228.38|22148.38|10
1738490140000|2025-02-02 09:55:40|22229.36|22149.36|22231.35|22151.35|22231.75|22151.75|22229.34|22149.34|10
1738490150000|2025-02-02 09:55:50|22231.41|22151.41|22231.09|22151.09|22231.41|22151.41|22230.28|22150.28|9
1738490160000|2025-02-02 09:56:00|22231.44|22151.44|22233.53|22153.53|22234.53|22154.53|22231.44|22151.44|10
1738490170000|2025-02-02 09:56:10|22233.57|22153.57|22232.58|22152.58|22233.86|22153.86|22232.58|22152.58|8
1738490180000|2025-02-02 09:56:20|22232.59|22152.59|22232.28|22152.28|22232.61|22152.61|22232.19|22152.19|10
1738490190000|2025-02-02 09:56:30|22231.9|22151.9|22232.57|22152.57|22232.62|22152.62|22231.9|22151.9|10
1738490200000|2025-02-02 09:56:40|22232.6|22152.6|22232.79|22152.79|22232.83|22152.83|22232.59|22152.59|9
1738490210000|2025-02-02 09:56:50|22232.8|22152.8|22233.21|22153.21|22233.21|22153.21|22232.8|22152.8|9
1738490220000|2025-02-02 09:57:00|22233.71|22153.71|22234.53|22154.53|22234.54|22154.54|22233.71|22153.71|9
1738490230000|2025-02-02 09:57:10|22234.51|22154.51|22235.13|22155.13|22235.2|22155.2|22234.49|22154.49|8
1738490240000|2025-02-02 09:57:20|22235.14|22155.14|22236|22156|22236|22156|22235.14|22155.14|8
1738490250000|2025-02-02 09:57:30|22236.02|22156.02|22236.83|22156.83|22236.83|22156.83|22235.92|22155.92|10
1738490260000|2025-02-02 09:57:40|22236.95|22156.95|22237.57|22157.57|22237.57|22157.57|22236.95|22156.95|10
1738490270000|2025-02-02 09:57:50|22237.47|22157.47|22239.09|22159.09|22239.09|22159.09|22237.47|22157.47|9
1738490280000|2025-02-02 09:58:00|22239.13|22159.13|22237.92|22157.92|22239.24|22159.24|22237.27|22157.27|9
1738490290000|2025-02-02 09:58:10|22238.3|22158.3|22238.97|22158.97|22238.97|22158.97|22237.98|22157.98|10
1738490300000|2025-02-02 09:58:20|22239.18|22159.18|22242.08|22162.08|22242.08|22162.08|22239.18|22159.18|9
1738490310000|2025-02-02 09:58:30|22241.94|22161.94|22243.38|22163.38|22243.38|22163.38|22241.94|22161.94|10
1738490320000|2025-02-02 09:58:40|22243.37|22163.37|22242.48|22162.48|22243.95|22163.95|22242.48|22162.48|10
1738490330000|2025-02-02 09:58:50|22242.43|22162.43|22244.99|22164.99|22244.99|22164.99|22242.43|22162.43|10
1738490340000|2025-02-02 09:59:00|22245.55|22165.55|22245.9|22165.9|22246.01|22166.01|22245.55|22165.55|10
1738490350000|2025-02-02 09:59:10|22245.93|22165.93|22246.65|22166.65|22246.65|22166.65|22245.93|22165.93|10
1738490360000|2025-02-02 09:59:20|22246.98|22166.98|22249.45|22169.45|22249.45|22169.45|22246.98|22166.98|10
1738490370000|2025-02-02 09:59:30|22249.54|22169.54|22248.86|22168.86|22249.8|22169.8|22248.82|22168.82|8
1738490380000|2025-02-02 09:59:40|22248.75|22168.75|22247.14|22167.14|22248.75|22168.75|22247.14|22167.14|9
1738490390000|2025-02-02 09:59:50|22247.1|22167.1|22247.01|22167.01|22247.38|22167.38|22247.01|22167.01|8
1738490400000|2025-02-02 10:00:00|22247.02|22167.02|22246.07|22166.07|22247.02|22167.02|22245.42|22165.42|10
1738490410000|2025-02-02 10:00:10|22246.02|22166.02|22245.87|22165.87|22246.02|22166.02|22245.4|22165.4|10
1738490420000|2025-02-02 10:00:20|22245.96|22165.96|22245.79|22165.79|22245.97|22165.97|22245.13|22165.13|10
1738490430000|2025-02-02 10:00:30|22246.8|22166.8|22245.31|22165.31|22247.2|22167.2|22245.31|22165.31|10
1738490440000|2025-02-02 10:00:40|22245.26|22165.26|22242.4|22162.4|22245.26|22165.26|22242.4|22162.4|10
1738490450000|2025-02-02 10:00:50|22242.48|22162.48|22239.93|22159.93|22242.48|22162.48|22239.93|22159.93|10
1738490460000|2025-02-02 10:01:00|22238.95|22158.95|22238.65|22158.65|22238.95|22158.95|22238.25|22158.25|9
1738490470000|2025-02-02 10:01:10|22238.66|22158.66|22234.06|22154.06|22238.66|22158.66|22234.06|22154.06|10
1738490480000|2025-02-02 10:01:20|22233.57|22153.57|22229.61|22149.61|22233.57|22153.57|22229.57|22149.57|10
1738490490000|2025-02-02 10:01:30|22229.49|22149.49|22226.44|22146.44|22229.5|22149.5|22226.4|22146.4|10
1738490500000|2025-02-02 10:01:40|22226.18|22146.18|22225.33|22145.33|22226.18|22146.18|22225.33|22145.33|9
1738490510000|2025-02-02 10:01:50|22225.22|22145.22|22219.99|22139.99|22225.22|22145.22|22219.99|22139.99|8
1738490520000|2025-02-02 10:02:00|22219.98|22139.98|22218.27|22138.27|22219.98|22139.98|22218.27|22138.27|10
1738490530000|2025-02-02 10:02:10|22218.19|22138.19|22216.74|22136.74|22218.22|22138.22|22216.74|22136.74|10
1738490540000|2025-02-02 10:02:20|22216.77|22136.77|22212.11|22132.11|22217|22137|22212.11|22132.11|10
1738490550000|2025-02-02 10:02:30|22212.21|22132.21|22210.37|22130.37|22212.21|22132.21|22209.58|22129.58|10
1738490560000|2025-02-02 10:02:40|22210.41|22130.41|22208.02|22128.02|22210.56|22130.56|22208.02|22128.02|10
1738490570000|2025-02-02 10:02:50|22207.86|22127.86|22206.38|22126.38|22207.86|22127.86|22206.28|22126.28|8
1738490580000|2025-02-02 10:03:00|22206.36|22126.36|22205.52|22125.52|22206.36|22126.36|22205.52|22125.52|10
1738490590000|2025-02-02 10:03:10|22205.38|22125.38|22205.03|22125.03|22205.38|22125.38|22204.72|22124.72|10
1738490600000|2025-02-02 10:03:20|22205.3|22125.3|22201.32|22121.32|22205.3|22125.3|22201.27|22121.27|10
1738490610000|2025-02-02 10:03:30|22201.52|22121.52|22195.97|22115.97|22201.52|22121.52|22195.97|22115.97|10
1738490620000|2025-02-02 10:03:40|22194.74|22114.74|22193.62|22113.62|22194.74|22114.74|22193.62|22113.62|10
1738490630000|2025-02-02 10:03:50|22192.99|22112.99|22193.89|22113.89|22194.74|22114.74|22192.83|22112.83|10
1738490640000|2025-02-02 10:04:00|22194.04|22114.04|22196.44|22116.44|22196.44|22116.44|22193.08|22113.08|10
1738490650000|2025-02-02 10:04:10|22196.69|22116.69|22198|22118|22198|22118|22196.69|22116.69|9
1738490660000|2025-02-02 10:04:20|22197.99|22117.99|22197.6|22117.6|22198.36|22118.36|22197.3|22117.3|10
1738490670000|2025-02-02 10:04:30|22197.62|22117.62|22197.7|22117.7|22197.83|22117.83|22196.71|22116.71|10
1738490680000|2025-02-02 10:04:40|22197.93|22117.93|22199.99|22119.99|22200.03|22120.03|22197.82|22117.82|10
1738490690000|2025-02-02 10:04:50|22200.88|22120.88|22199.35|22119.35|22201.16|22121.16|22199.35|22119.35|10
1738490700000|2025-02-02 10:05:00|22199.44|22119.44|22198.92|22118.92|22200.23|22120.23|22198.92|22118.92|10
1738490710000|2025-02-02 10:05:10|22198.86|22118.86|22204.47|22124.47|22204.47|22124.47|22198.86|22118.86|10
1738490720000|2025-02-02 10:05:20|22206.15|22126.15|22207.11|22127.11|22207.11|22127.11|22206.15|22126.15|9
1738490730000|2025-02-02 10:05:30|22208.81|22128.81|22209.12|22129.12|22209.29|22129.29|22208.69|22128.69|10
1738490740000|2025-02-02 10:05:40|22209.1|22129.1|22209.9|22129.9|22209.9|22129.9|22209.1|22129.1|10
1738490750000|2025-02-02 10:05:50|22210.46|22130.46|22212.42|22132.42|22212.42|22132.42|22210.46|22130.46|9
1738490760000|2025-02-02 10:06:00|22212.54|22132.54|22214.76|22134.76|22214.76|22134.76|22212.54|22132.54|10
1738490770000|2025-02-02 10:06:10|22214.77|22134.77|22217.76|22137.76|22217.89|22137.89|22214.76|22134.76|10
1738490780000|2025-02-02 10:06:20|22219.41|22139.41|22221.03|22141.03|22221.35|22141.35|22219.41|22139.41|10
1738490790000|2025-02-02 10:06:30|22220.96|22140.96|22224.08|22144.08|22224.08|22144.08|22220.9|22140.9|10
1738490800000|2025-02-02 10:06:40|22224.89|22144.89|22226.73|22146.73|22226.73|22146.73|22224.54|22144.54|10
1738490810000|2025-02-02 10:06:50|22226.55|22146.55|22224.21|22144.21|22226.76|22146.76|22224.21|22144.21|10
1738490820000|2025-02-02 10:07:00|22223.52|22143.52|22220.58|22140.58|22223.52|22143.52|22220.58|22140.58|10
1738490830000|2025-02-02 10:07:10|22220.56|22140.56|22219.02|22139.02|22220.56|22140.56|22215.58|22135.58|10
1738490840000|2025-02-02 10:07:20|22219.07|22139.07|22215.59|22135.59|22219.07|22139.07|22215.59|22135.59|9
1738490850000|2025-02-02 10:07:30|22216.59|22136.59|22216.47|22136.47|22216.59|22136.59|22215.84|22135.84|9
1738490860000|2025-02-02 10:07:40|22216.61|22136.61|22217.07|22137.07|22217.07|22137.07|22216.2|22136.2|10
1738490870000|2025-02-02 10:07:50|22216.8|22136.8|22216.14|22136.14|22217.77|22137.77|22216.1|22136.1|10
1738490880000|2025-02-02 10:08:00|22216.13|22136.13|22216.36|22136.36|22216.7|22136.7|22216.04|22136.04|9
1738490890000|2025-02-02 10:08:10|22216.26|22136.26|22217.12|22137.12|22217.12|22137.12|22216.15|22136.15|10
1738490900000|2025-02-02 10:08:20|22217.01|22137.01|22211.26|22131.26|22217.01|22137.01|22210.99|22130.99|10
1738490910000|2025-02-02 10:08:30|22209.88|22129.88|22205.37|22125.37|22209.88|22129.88|22205.37|22125.37|10
1738490920000|2025-02-02 10:08:40|22205.27|22125.27|22204.11|22124.11|22205.27|22125.27|22204.11|22124.11|9
1738490930000|2025-02-02 10:08:50|22203.82|22123.82|22199.11|22119.11|22203.82|22123.82|22199.09|22119.09|10
1738490940000|2025-02-02 10:09:00|22199.13|22119.13|22198.52|22118.52|22199.16|22119.16|22197.63|22117.63|9
1738490950000|2025-02-02 10:09:10|22198.47|22118.47|22198.92|22118.92|22198.92|22118.92|22197.59|22117.59|9
1738490960000|2025-02-02 10:09:20|22199.75|22119.75|22198.22|22118.22|22199.75|22119.75|22198.22|22118.22|10
1738490970000|2025-02-02 10:09:30|22198.03|22118.03|22197.94|22117.94|22199.22|22119.22|22197.94|22117.94|9
1738490980000|2025-02-02 10:09:40|22198.1|22118.1|22198.04|22118.04|22198.11|22118.11|22197.72|22117.72|10
1738490990000|2025-02-02 10:09:50|22198.13|22118.13|22197.12|22117.12|22198.13|22118.13|22197.12|22117.12|7
1738491000000|2025-02-02 10:10:00|22197.13|22117.13|22195.7|22115.7|22197.32|22117.32|22195.69|22115.69|10
1738491010000|2025-02-02 10:10:10|22196.36|22116.36|22194.7|22114.7|22196.36|22116.36|22194.46|22114.46|10
1738491020000|2025-02-02 10:10:20|22194.72|22114.72|22193.7|22113.7|22194.72|22114.72|22192.8|22112.8|10
1738491030000|2025-02-02 10:10:30|22193.65|22113.65|22193.58|22113.58|22193.87|22113.87|22193.29|22113.29|10
1738491040000|2025-02-02 10:10:40|22193.66|22113.66|22193.89|22113.89|22194.42|22114.42|22193.64|22113.64|9
1738491050000|2025-02-02 10:10:50|22193.85|22113.85|22193.55|22113.55|22193.85|22113.85|22193.34|22113.34|8
1738491060000|2025-02-02 10:11:00|22193.58|22113.58|22192.89|22112.89|22193.58|22113.58|22192.65|22112.65|9
1738491070000|2025-02-02 10:11:10|22192.96|22112.96|22192.91|22112.91|22193.36|22113.36|22192.91|22112.91|8
1738491080000|2025-02-02 10:11:20|22193.18|22113.18|22191.82|22111.82|22194.04|22114.04|22191.82|22111.82|10
1738491090000|2025-02-02 10:11:30|22191.98|22111.98|22191.87|22111.87|22192.12|22112.12|22191.82|22111.82|9
1738491100000|2025-02-02 10:11:40|22192.12|22112.12|22193.36|22113.36|22194.6|22114.6|22192.02|22112.02|10
1738491110000|2025-02-02 10:11:50|22193.68|22113.68|22194.64|22114.64|22194.99|22114.99|22193.68|22113.68|10
1738491120000|2025-02-02 10:12:00|22194.69|22114.69|22195.48|22115.48|22195.57|22115.57|22194.69|22114.69|10
1738491130000|2025-02-02 10:12:10|22195.86|22115.86|22198.6|22118.6|22198.6|22118.6|22195.86|22115.86|10
1738491140000|2025-02-02 10:12:20|22198.75|22118.75|22200|22120|22200.11|22120.11|22198.75|22118.75|10
1738491150000|2025-02-02 10:12:30|22200.21|22120.21|22202.13|22122.13|22202.9|22122.9|22200.21|22120.21|10
1738491160000|2025-02-02 10:12:40|22202.08|22122.08|22203.54|22123.54|22203.71|22123.71|22202.08|22122.08|10
1738491170000|2025-02-02 10:12:50|22203.57|22123.57|22206.04|22126.04|22206.04|22126.04|22203.57|22123.57|9
1738491180000|2025-02-02 10:13:00|22205.57|22125.57|22206.02|22126.02|22206.48|22126.48|22205.23|22125.23|10
1738491190000|2025-02-02 10:13:10|22205.87|22125.87|22204.38|22124.38|22205.87|22125.87|22204.36|22124.36|10
1738491200000|2025-02-02 10:13:20|22204.13|22124.13|22202.98|22122.98|22204.13|22124.13|22202.22|22122.22|10
1738491210000|2025-02-02 10:13:30|22202.76|22122.76|22201.58|22121.58|22202.76|22122.76|22201.58|22121.58|9
1738491220000|2025-02-02 10:13:40|22200.83|22120.83|22199.55|22119.55|22200.86|22120.86|22199.5|22119.5|9
1738491230000|2025-02-02 10:13:50|22199.6|22119.6|22196.9|22116.9|22199.6|22119.6|22196.9|22116.9|10
1738491240000|2025-02-02 10:14:00|22196.41|22116.41|22194.26|22114.26|22196.41|22116.41|22194.26|22114.26|9
1738491250000|2025-02-02 10:14:10|22194.03|22114.03|22192.63|22112.63|22194.03|22114.03|22192.63|22112.63|10
1738491260000|2025-02-02 10:14:20|22192.11|22112.11|22187.23|22107.23|22192.11|22112.11|22187.23|22107.23|9
1738491270000|2025-02-02 10:14:30|22186.37|22106.37|22183.86|22103.86|22186.86|22106.86|22183.86|22103.86|10
1738491280000|2025-02-02 10:14:40|22183.59|22103.59|22170.67|22090.67|22183.59|22103.59|22170.64|22090.64|10
1738491290000|2025-02-02 10:14:50|22168.97|22088.97|22162.57|22082.57|22168.97|22088.97|22162.57|22082.57|10
1738491300000|2025-02-02 10:15:00|22161.78|22081.78|22161.97|22081.97|22161.99|22081.99|22161.57|22081.57|10
1738491310000|2025-02-02 10:15:10|22161.55|22081.55|22160.85|22080.85|22161.55|22081.55|22160.85|22080.85|10
1738491320000|2025-02-02 10:15:20|22160.78|22080.78|22158.18|22078.18|22160.93|22080.93|22158.18|22078.18|9
1738491330000|2025-02-02 10:15:30|22158.16|22078.16|22156.32|22076.32|22159.13|22079.13|22155.37|22075.37|10
1738491340000|2025-02-02 10:15:40|22156.89|22076.89|22157.69|22077.69|22159.46|22079.46|22156.89|22076.89|10
1738491350000|2025-02-02 10:15:50|22157.65|22077.65|22154.09|22074.09|22157.65|22077.65|22154.05|22074.05|10
1738491360000|2025-02-02 10:16:00|22154.07|22074.07|22153.08|22073.08|22154.08|22074.08|22153.06|22073.06|10
1738491370000|2025-02-02 10:16:10|22153.29|22073.29|22155.38|22075.38|22155.66|22075.66|22153.21|22073.21|10
1738491380000|2025-02-02 10:16:20|22155.23|22075.23|22158.15|22078.15|22158.15|22078.15|22155.23|22075.23|10
1738491390000|2025-02-02 10:16:30|22158.86|22078.86|22160.98|22080.98|22160.98|22080.98|22157.97|22077.97|10
1738491400000|2025-02-02 10:16:40|22160.76|22080.76|22163.5|22083.5|22163.54|22083.54|22160.76|22080.76|9
1738491410000|2025-02-02 10:16:50|22163.56|22083.56|22163.4|22083.4|22164.14|22084.14|22163.22|22083.22|10
1738491420000|2025-02-02 10:17:00|22163.41|22083.41|22166.46|22086.46|22166.67|22086.67|22163.41|22083.41|10
1738491430000|2025-02-02 10:17:10|22166.72|22086.72|22168.33|22088.33|22168.72|22088.72|22166.72|22086.72|10
1738491440000|2025-02-02 10:17:20|22168.41|22088.41|22169.85|22089.85|22169.85|22089.85|22167.9|22087.9|10
1738491450000|2025-02-02 10:17:30|22171.26|22091.26|22172.2|22092.2|22173.02|22093.02|22171.26|22091.26|10
1738491460000|2025-02-02 10:17:40|22171.56|22091.56|22170.85|22090.85|22171.59|22091.59|22170.85|22090.85|10
1738491470000|2025-02-02 10:17:50|22170.65|22090.65|22170.61|22090.61|22170.85|22090.85|22170.44|22090.44|10
1738491480000|2025-02-02 10:18:00|22170.63|22090.63|22173.12|22093.12|22173.12|22093.12|22170.63|22090.63|10
1738491490000|2025-02-02 10:18:10|22173.05|22093.05|22173.49|22093.49|22173.51|22093.51|22172.45|22092.45|10
1738491500000|2025-02-02 10:18:20|22173.79|22093.79|22172.14|22092.14|22173.79|22093.79|22171.99|22091.99|9
1738491510000|2025-02-02 10:18:30|22172.59|22092.59|22168.34|22088.34|22172.59|22092.59|22168.34|22088.34|10
1738491520000|2025-02-02 10:18:40|22166.44|22086.44|22165.23|22085.23|22167.4|22087.4|22165.23|22085.23|10
1738491530000|2025-02-02 10:18:50|22165.03|22085.03|22164.66|22084.66|22165.03|22085.03|22164.6|22084.6|9
1738491540000|2025-02-02 10:19:00|22164.62|22084.62|22160.97|22080.97|22164.62|22084.62|22160.97|22080.97|10
1738491550000|2025-02-02 10:19:10|22160.61|22080.61|22151.68|22071.68|22160.61|22080.61|22151.68|22071.68|10
1738491560000|2025-02-02 10:19:20|22152.17|22072.17|22153.11|22073.11|22153.11|22073.11|22152.17|22072.17|10
1738491570000|2025-02-02 10:19:30|22153.05|22073.05|22152.43|22072.43|22153.19|22073.19|22152.43|22072.43|10
1738491580000|2025-02-02 10:19:40|22152.48|22072.48|22149.67|22069.67|22152.48|22072.48|22149.5|22069.5|10
1738491590000|2025-02-02 10:19:50|22149.66|22069.66|22151.44|22071.44|22151.54|22071.54|22149.66|22069.66|9
1738491600000|2025-02-02 10:20:00|22151.48|22071.48|22151.38|22071.38|22151.48|22071.48|22150.74|22070.74|9
1738491610000|2025-02-02 10:20:10|22150.93|22070.93|22152.78|22072.78|22153.29|22073.29|22150.9|22070.9|9
1738491620000|2025-02-02 10:20:20|22151.76|22071.76|22149.32|22069.32|22151.76|22071.76|22149.32|22069.32|9
1738491630000|2025-02-02 10:20:30|22149.16|22069.16|22147.24|22067.24|22149.43|22069.43|22146.94|22066.94|10
1738491640000|2025-02-02 10:20:40|22147.02|22067.02|22139.9|22059.9|22147.02|22067.02|22139.77|22059.77|10
1738491650000|2025-02-02 10:20:50|22139.87|22059.87|22137.99|22057.99|22139.87|22059.87|22137.99|22057.99|10
1738491660000|2025-02-02 10:21:00|22137.56|22057.56|22135.77|22055.77|22137.58|22057.58|22135.77|22055.77|10
1738491670000|2025-02-02 10:21:10|22135.15|22055.15|22127.39|22047.39|22135.23|22055.23|22127.39|22047.39|10
1738491680000|2025-02-02 10:21:20|22126.4|22046.4|22125.61|22045.61|22126.91|22046.91|22124.66|22044.66|10
1738491690000|2025-02-02 10:21:30|22125.65|22045.65|22123.55|22043.55|22125.72|22045.72|22122.97|22042.97|9
1738491700000|2025-02-02 10:21:40|22123.47|22043.47|22120.25|22040.25|22123.62|22043.62|22120.25|22040.25|10
1738491710000|2025-02-02 10:21:50|22119.79|22039.79|22119.06|22039.06|22120.28|22040.28|22119.06|22039.06|10
1738491720000|2025-02-02 10:22:00|22118.35|22038.35|22111.06|22031.06|22118.35|22038.35|22111.06|22031.06|10
1738491730000|2025-02-02 10:22:10|22110.43|22030.43|22113.22|22033.22|22113.22|22033.22|22108.46|22028.46|10
1738491740000|2025-02-02 10:22:20|22112.92|22032.92|22114.35|22034.35|22114.37|22034.37|22112.63|22032.63|10
1738491750000|2025-02-02 10:22:30|22114.55|22034.55|22114.23|22034.23|22114.55|22034.55|22113.91|22033.91|10
1738491760000|2025-02-02 10:22:40|22114.24|22034.24|22117.79|22037.79|22117.79|22037.79|22114.24|22034.24|10
1738491770000|2025-02-02 10:22:50|22116.57|22036.57|22117.76|22037.76|22118.16|22038.16|22116.57|22036.57|10
1738491780000|2025-02-02 10:23:00|22117.73|22037.73|22115.07|22035.07|22117.73|22037.73|22114.82|22034.82|10
1738491790000|2025-02-02 10:23:10|22114.84|22034.84|22114.13|22034.13|22114.91|22034.91|22114.05|22034.05|10
1738491800000|2025-02-02 10:23:20|22114.2|22034.2|22113.44|22033.44|22114.29|22034.29|22113.44|22033.44|10
1738491810000|2025-02-02 10:23:30|22113.64|22033.64|22111.74|22031.74|22113.64|22033.64|22110.68|22030.68|10
1738491820000|2025-02-02 10:23:40|22111.84|22031.84|22117.42|22037.42|22117.42|22037.42|22111.84|22031.84|10
1738491830000|2025-02-02 10:23:50|22118.09|22038.09|22118.51|22038.51|22118.55|22038.55|22118.06|22038.06|10
1738491840000|2025-02-02 10:24:00|22118.41|22038.41|22119.67|22039.67|22120.05|22040.05|22118|22038|10
1738491850000|2025-02-02 10:24:10|22119.57|22039.57|22117.28|22037.28|22119.57|22039.57|22117.28|22037.28|10
1738491860000|2025-02-02 10:24:20|22116.74|22036.74|22114.85|22034.85|22116.74|22036.74|22114.84|22034.84|9
1738491870000|2025-02-02 10:24:30|22114.91|22034.91|22114.09|22034.09|22114.91|22034.91|22114.09|22034.09|9
1738491880000|2025-02-02 10:24:40|22114.12|22034.12|22112.98|22032.98|22114.85|22034.85|22112.98|22032.98|9
1738491890000|2025-02-02 10:24:50|22113.05|22033.05|22112.31|22032.31|22113.07|22033.07|22112.14|22032.14|9
1738491900000|2025-02-02 10:25:00|22112.44|22032.44|22113.33|22033.33|22113.33|22033.33|22112.31|22032.31|10
1738491910000|2025-02-02 10:25:10|22113.11|22033.11|22114.82|22034.82|22114.86|22034.86|22113.05|22033.05|10
1738491920000|2025-02-02 10:25:20|22114.84|22034.84|22114.35|22034.35|22114.84|22034.84|22114.35|22034.35|9
1738491930000|2025-02-02 10:25:30|22114.5|22034.5|22115.19|22035.19|22115.21|22035.21|22114.04|22034.04|10
1738491940000|2025-02-02 10:25:40|22115.17|22035.17|22115.11|22035.11|22115.17|22035.17|22114.88|22034.88|10
1738491950000|2025-02-02 10:25:50|22115.22|22035.22|22115.93|22035.93|22115.93|22035.93|22115.22|22035.22|10
1738491960000|2025-02-02 10:26:00|22116.04|22036.04|22115.05|22035.05|22116.04|22036.04|22114.44|22034.44|10
1738491970000|2025-02-02 10:26:10|22114.9|22034.9|22116.4|22036.4|22116.71|22036.71|22114.75|22034.75|10
1738491980000|2025-02-02 10:26:20|22116.41|22036.41|22120.15|22040.15|22120.15|22040.15|22116.18|22036.18|10
1738491990000|2025-02-02 10:26:30|22120.5|22040.5|22128.5|22048.5|22128.5|22048.5|22120.5|22040.5|10
1738492000000|2025-02-02 10:26:40|22129.13|22049.13|22130.87|22050.87|22130.87|22050.87|22129.13|22049.13|10
1738492010000|2025-02-02 10:26:50|22130.97|22050.97|22132.75|22052.75|22132.75|22052.75|22130.68|22050.68|10
1738492020000|2025-02-02 10:27:00|22132.81|22052.81|22132.85|22052.85|22133.08|22053.08|22131.5|22051.5|10
1738492030000|2025-02-02 10:27:10|22133.07|22053.07|22131.62|22051.62|22133.07|22053.07|22131.37|22051.37|10
1738492040000|2025-02-02 10:27:20|22131.88|22051.88|22131.48|22051.48|22131.89|22051.89|22130.86|22050.86|10
1738492050000|2025-02-02 10:27:30|22132.01|22052.01|22135.07|22055.07|22135.07|22055.07|22132.01|22052.01|10
1738492060000|2025-02-02 10:27:40|22135.12|22055.12|22138.1|22058.1|22138.1|22058.1|22134.99|22054.99|10
1738492070000|2025-02-02 10:27:50|22138.28|22058.28|22138.79|22058.79|22138.79|22058.79|22138.28|22058.28|8
1738492080000|2025-02-02 10:28:00|22138.67|22058.67|22139.72|22059.72|22139.82|22059.82|22138.67|22058.67|10
1738492090000|2025-02-02 10:28:10|22139.42|22059.42|22139.85|22059.85|22139.85|22059.85|22137.81|22057.81|10
1738492100000|2025-02-02 10:28:20|22140.11|22060.11|22141.69|22061.69|22141.69|22061.69|22139.76|22059.76|10
1738492110000|2025-02-02 10:28:30|22141.75|22061.75|22143.12|22063.12|22143.12|22063.12|22141.53|22061.53|10
1738492120000|2025-02-02 10:28:40|22143.18|22063.18|22143.52|22063.52|22143.91|22063.91|22142.69|22062.69|10
1738492130000|2025-02-02 10:28:50|22143.42|22063.42|22141.95|22061.95|22143.42|22063.42|22141.95|22061.95|9
1738492140000|2025-02-02 10:29:00|22143.13|22063.13|22143.31|22063.31|22143.31|22063.31|22141.88|22061.88|9
1738492150000|2025-02-02 10:29:10|22143.93|22063.93|22144.01|22064.01|22144.63|22064.63|22143.69|22063.69|10
1738492160000|2025-02-02 10:29:20|22144.24|22064.24|22144.24|22064.24|22144.41|22064.41|22144.02|22064.02|10
1738492170000|2025-02-02 10:29:30|22144.18|22064.18|22142.65|22062.65|22144.18|22064.18|22142.65|22062.65|10
1738492180000|2025-02-02 10:29:40|22142.54|22062.54|22140.97|22060.97|22142.54|22062.54|22140.97|22060.97|10
1738492190000|2025-02-02 10:29:50|22141.05|22061.05|22139.84|22059.84|22141.16|22061.16|22139.84|22059.84|10
1738492200000|2025-02-02 10:30:00|22138.82|22058.82|22134.16|22054.16|22138.82|22058.82|22133.85|22053.85|10
1738492210000|2025-02-02 10:30:10|22133.77|22053.77|22131.52|22051.52|22134.2|22054.2|22131.52|22051.52|10
1738492220000|2025-02-02 10:30:20|22131.43|22051.43|22132.93|22052.93|22132.96|22052.96|22131.32|22051.32|10
1738492230000|2025-02-02 10:30:30|22132.94|22052.94|22130.95|22050.95|22133.05|22053.05|22130.95|22050.95|9
1738492240000|2025-02-02 10:30:40|22130.06|22050.06|22129.97|22049.97|22130.06|22050.06|22129.7|22049.7|9
1738492250000|2025-02-02 10:30:50|22129.57|22049.57|22129.16|22049.16|22129.57|22049.57|22128.3|22048.3|10
1738492260000|2025-02-02 10:31:00|22129.17|22049.17|22130.38|22050.38|22130.38|22050.38|22129.13|22049.13|10
1738492270000|2025-02-02 10:31:10|22130.53|22050.53|22127.13|22047.13|22130.53|22050.53|22127.1|22047.1|10
1738492280000|2025-02-02 10:31:20|22127.08|22047.08|22127.04|22047.04|22128.1|22048.1|22126.73|22046.73|9
1738492290000|2025-02-02 10:31:30|22127.08|22047.08|22130.46|22050.46|22130.56|22050.56|22127.08|22047.08|10
1738492300000|2025-02-02 10:31:40|22131.91|22051.91|22139.36|22059.36|22139.74|22059.74|22131.91|22051.91|10
1738492310000|2025-02-02 10:31:50|22138.98|22058.98|22135.24|22055.24|22138.98|22058.98|22135.24|22055.24|10
1738492320000|2025-02-02 10:32:00|22135.22|22055.22|22126.42|22046.42|22135.22|22055.22|22126.42|22046.42|10
1738492330000|2025-02-02 10:32:10|22126.33|22046.33|22125.76|22045.76|22127.12|22047.12|22125.76|22045.76|10
1738492340000|2025-02-02 10:32:20|22125.92|22045.92|22124.06|22044.06|22125.92|22045.92|22124.06|22044.06|9
1738492350000|2025-02-02 10:32:30|22124.07|22044.07|22117.34|22037.34|22124.07|22044.07|22117.34|22037.34|10
1738492360000|2025-02-02 10:32:40|22117.06|22037.06|22112.86|22032.86|22117.06|22037.06|22112.86|22032.86|10
1738492370000|2025-02-02 10:32:50|22112.36|22032.36|22109.23|22029.23|22112.53|22032.53|22108.84|22028.84|10
1738492380000|2025-02-02 10:33:00|22109.36|22029.36|22106.1|22026.1|22109.36|22029.36|22106.1|22026.1|9
1738492390000|2025-02-02 10:33:10|22105.32|22025.32|22101.24|22021.24|22105.32|22025.32|22100.91|22020.91|9
1738492400000|2025-02-02 10:33:20|22100.79|22020.79|22100.15|22020.15|22100.94|22020.94|22099|22019|10
1738492410000|2025-02-02 10:33:30|22099.97|22019.97|22102.24|22022.24|22102.54|22022.54|22099.97|22019.97|10
1738492420000|2025-02-02 10:33:40|22102.56|22022.56|22102.21|22022.21|22103.12|22023.12|22100.48|22020.48|10
1738492430000|2025-02-02 10:33:50|22101.8|22021.8|22100.84|22020.84|22101.8|22021.8|22100.45|22020.45|10
1738492440000|2025-02-02 10:34:00|22100.19|22020.19|22098.34|22018.34|22100.26|22020.26|22098.34|22018.34|10
1738492450000|2025-02-02 10:34:10|22098.56|22018.56|22100.5|22020.5|22100.5|22020.5|22098.48|22018.48|9
1738492460000|2025-02-02 10:34:20|22100.58|22020.58|22100.38|22020.38|22101.14|22021.14|22099.9|22019.9|10
1738492470000|2025-02-02 10:34:30|22100.87|22020.87|22108.24|22028.24|22108.24|22028.24|22100.87|22020.87|10
1738492480000|2025-02-02 10:34:40|22107.8|22027.8|22107.43|22027.43|22108.33|22028.33|22107.4|22027.4|9
1738492490000|2025-02-02 10:34:50|22107.54|22027.54|22106.91|22026.91|22107.57|22027.57|22106.91|22026.91|10
1738492500000|2025-02-02 10:35:00|22106.98|22026.98|22102.92|22022.92|22106.98|22026.98|22102.38|22022.38|10
1738492510000|2025-02-02 10:35:10|22102.78|22022.78|22101.78|22021.78|22102.78|22022.78|22101.68|22021.68|10
1738492520000|2025-02-02 10:35:20|22098.91|22018.91|22100.02|22020.02|22100.02|22020.02|22098.06|22018.06|10
1738492530000|2025-02-02 10:35:30|22100.92|22020.92|22103.23|22023.23|22103.66|22023.66|22100.92|22020.92|9
1738492540000|2025-02-02 10:35:40|22102.79|22022.79|22106.07|22026.07|22106.07|22026.07|22102.48|22022.48|10
1738492550000|2025-02-02 10:35:50|22107.75|22027.75|22106.66|22026.66|22108.35|22028.35|22106.66|22026.66|10
1738492560000|2025-02-02 10:36:00|22106.48|22026.48|22108.52|22028.52|22108.52|22028.52|22106.12|22026.12|10
1738492570000|2025-02-02 10:36:10|22108.47|22028.47|22110.67|22030.67|22110.67|22030.67|22108.28|22028.28|10
1738492580000|2025-02-02 10:36:20|22110.85|22030.85|22125.92|22045.92|22125.92|22045.92|22110.85|22030.85|10
1738492590000|2025-02-02 10:36:30|22125.72|22045.72|22128.38|22048.38|22128.38|22048.38|22125.62|22045.62|10
1738492600000|2025-02-02 10:36:40|22129.31|22049.31|22129.19|22049.19|22129.47|22049.47|22126.87|22046.87|10
1738492610000|2025-02-02 10:36:50|22130.06|22050.06|22124.69|22044.69|22130.32|22050.32|22124.69|22044.69|10
1738492620000|2025-02-02 10:37:00|22118.72|22038.72|22111.51|22031.51|22118.72|22038.72|22111.51|22031.51|10
1738492630000|2025-02-02 10:37:10|22112.87|22032.87|22115.96|22035.96|22115.96|22035.96|22112.87|22032.87|10
1738492640000|2025-02-02 10:37:20|22116|22036|22119.9|22039.9|22119.9|22039.9|22116|22036|9
1738492650000|2025-02-02 10:37:30|22120.22|22040.22|22122.82|22042.82|22122.82|22042.82|22120.22|22040.22|10
1738492660000|2025-02-02 10:37:40|22122.91|22042.91|22121.91|22041.91|22123.69|22043.69|22121.91|22041.91|10
1738492670000|2025-02-02 10:37:50|22123.14|22043.14|22118.12|22038.12|22123.14|22043.14|22118.12|22038.12|10
1738492680000|2025-02-02 10:38:00|22118.18|22038.18|22117.79|22037.79|22119.61|22039.61|22117.79|22037.79|10
1738492690000|2025-02-02 10:38:10|22118.02|22038.02|22120.92|22040.92|22120.92|22040.92|22118.02|22038.02|10
1738492700000|2025-02-02 10:38:20|22120.87|22040.87|22117.66|22037.66|22121.34|22041.34|22117.66|22037.66|10
1738492710000|2025-02-02 10:38:30|22117.85|22037.85|22119.47|22039.47|22119.53|22039.53|22117.85|22037.85|10
1738492720000|2025-02-02 10:38:40|22120.04|22040.04|22125.16|22045.16|22125.16|22045.16|22120.04|22040.04|10
1738492730000|2025-02-02 10:38:50|22125.4|22045.4|22128.86|22048.86|22128.86|22048.86|22125.4|22045.4|10
1738492740000|2025-02-02 10:39:00|22129.06|22049.06|22127.71|22047.71|22129.68|22049.68|22127.59|22047.59|10
1738492750000|2025-02-02 10:39:10|22128.18|22048.18|22127.74|22047.74|22129.1|22049.1|22127.42|22047.42|10
1738492760000|2025-02-02 10:39:20|22127.96|22047.96|22125.22|22045.22|22128.31|22048.31|22125.22|22045.22|10
1738492770000|2025-02-02 10:39:30|22125.32|22045.32|22125.12|22045.12|22126.14|22046.14|22124.95|22044.95|10
1738492780000|2025-02-02 10:39:40|22125.03|22045.03|22125.41|22045.41|22125.41|22045.41|22124.76|22044.76|10
1738492790000|2025-02-02 10:39:50|22125.75|22045.75|22126.68|22046.68|22126.92|22046.92|22125.75|22045.75|10
1738492800000|2025-02-02 10:40:00|22126.54|22046.54|22124.35|22044.35|22126.54|22046.54|22124.35|22044.35|10
1738492810000|2025-02-02 10:40:10|22124.51|22044.51|22119.85|22039.85|22124.51|22044.51|22119.85|22039.85|10
1738492820000|2025-02-02 10:40:20|22119.46|22039.46|22120.53|22040.53|22120.58|22040.58|22118.93|22038.93|10
1738492830000|2025-02-02 10:40:30|22120.44|22040.44|22122.47|22042.47|22122.47|22042.47|22120.35|22040.35|10
1738492840000|2025-02-02 10:40:40|22123.69|22043.69|22123.27|22043.27|22124.79|22044.79|22123.27|22043.27|10
1738492850000|2025-02-02 10:40:50|22121.53|22041.53|22119.82|22039.82|22121.63|22041.63|22119.82|22039.82|9
1738492860000|2025-02-02 10:41:00|22118.14|22038.14|22116.21|22036.21|22118.35|22038.35|22116.21|22036.21|10
1738492870000|2025-02-02 10:41:10|22116|22036|22114.99|22034.99|22116.18|22036.18|22114.89|22034.89|10
1738492880000|2025-02-02 10:41:20|22115.32|22035.32|22116.29|22036.29|22116.29|22036.29|22115.32|22035.32|10
1738492890000|2025-02-02 10:41:30|22116.4|22036.4|22115.96|22035.96|22116.43|22036.43|22115.42|22035.42|10
1738492900000|2025-02-02 10:41:40|22116.36|22036.36|22115.99|22035.99|22117.02|22037.02|22115.99|22035.99|10
1738492910000|2025-02-02 10:41:50|22116.17|22036.17|22116.8|22036.8|22116.8|22036.8|22116.05|22036.05|9
1738492920000|2025-02-02 10:42:00|22117.17|22037.17|22116.78|22036.78|22117.45|22037.45|22116.63|22036.63|10
1738492930000|2025-02-02 10:42:10|22117.76|22037.76|22121.09|22041.09|22121.09|22041.09|22117.47|22037.47|10
1738492940000|2025-02-02 10:42:20|22121.27|22041.27|22127.46|22047.46|22127.46|22047.46|22121.27|22041.27|9
1738492950000|2025-02-02 10:42:30|22128.86|22048.86|22131.79|22051.79|22131.79|22051.79|22128.86|22048.86|10
1738492960000|2025-02-02 10:42:40|22132.55|22052.55|22140.77|22060.77|22140.77|22060.77|22132.55|22052.55|10
1738492970000|2025-02-02 10:42:50|22140.72|22060.72|22145.26|22065.26|22145.32|22065.32|22140.72|22060.72|10
1738492980000|2025-02-02 10:43:00|22145.11|22065.11|22147.12|22067.12|22147.14|22067.14|22144.77|22064.77|10
1738492990000|2025-02-02 10:43:10|22147.67|22067.67|22151.41|22071.41|22151.41|22071.41|22147.67|22067.67|10
1738493000000|2025-02-02 10:43:20|22151.69|22071.69|22155.57|22075.57|22155.57|22075.57|22151.69|22071.69|9
1738493010000|2025-02-02 10:43:30|22155.59|22075.59|22156.75|22076.75|22156.75|22076.75|22155.52|22075.52|9
1738493020000|2025-02-02 10:43:40|22156.83|22076.83|22162.08|22082.08|22162.08|22082.08|22156.83|22076.83|10
1738493030000|2025-02-02 10:43:50|22162.11|22082.11|22163.85|22083.85|22164.7|22084.7|22162.11|22082.11|10
1738493040000|2025-02-02 10:44:00|22163.62|22083.62|22163.84|22083.84|22163.84|22083.84|22163.19|22083.19|10
1738493050000|2025-02-02 10:44:10|22163.62|22083.62|22164.07|22084.07|22164.29|22084.29|22163.62|22083.62|10
1738493060000|2025-02-02 10:44:20|22164.15|22084.15|22163.09|22083.09|22164.15|22084.15|22161.54|22081.54|9
1738493070000|2025-02-02 10:44:30|22160.56|22080.56|22164.53|22084.53|22164.53|22084.53|22160.39|22080.39|10
1738493080000|2025-02-02 10:44:40|22164.42|22084.42|22164.43|22084.43|22164.75|22084.75|22164.31|22084.31|10
1738493090000|2025-02-02 10:44:50|22162.71|22082.71|22167.8|22087.8|22168.13|22088.13|22162.44|22082.44|10
1738493100000|2025-02-02 10:45:00|22167.59|22087.59|22168.88|22088.88|22168.88|22088.88|22167.59|22087.59|9
1738493110000|2025-02-02 10:45:10|22169.98|22089.98|22172.66|22092.66|22172.66|22092.66|22169.98|22089.98|9
1738493120000|2025-02-02 10:45:20|22173.08|22093.08|22177.46|22097.46|22177.46|22097.46|22173.08|22093.08|9
1738493130000|2025-02-02 10:45:30|22179.63|22099.63|22182.62|22102.62|22182.62|22102.62|22179.58|22099.58|10
1738493140000|2025-02-02 10:45:40|22182.72|22102.72|22183.15|22103.15|22183.15|22103.15|22182.25|22102.25|10
1738493150000|2025-02-02 10:45:50|22182.84|22102.84|22182.99|22102.99|22183.6|22103.6|22182.56|22102.56|10
1738493160000|2025-02-02 10:46:00|22184.02|22104.02|22195.01|22115.01|22195.01|22115.01|22184.02|22104.02|9
1738493170000|2025-02-02 10:46:10|22195.49|22115.49|22196.97|22116.97|22196.97|22116.97|22193.9|22113.9|10
1738493180000|2025-02-02 10:46:20|22196.81|22116.81|22196.27|22116.27|22197.58|22117.58|22196.27|22116.27|10
1738493190000|2025-02-02 10:46:30|22198.76|22118.76|22199.79|22119.79|22201.31|22121.31|22198.76|22118.76|10
1738493200000|2025-02-02 10:46:40|22199.84|22119.84|22200.06|22120.06|22200.06|22120.06|22199.75|22119.75|9
1738493210000|2025-02-02 10:46:50|22199.69|22119.69|22197.82|22117.82|22199.69|22119.69|22197.74|22117.74|10
1738493220000|2025-02-02 10:47:00|22197.86|22117.86|22199.4|22119.4|22199.49|22119.49|22197.86|22117.86|9
1738493230000|2025-02-02 10:47:10|22199.45|22119.45|22201.1|22121.1|22203.21|22123.21|22199.45|22119.45|10
1738493240000|2025-02-02 10:47:20|22200.93|22120.93|22199.94|22119.94|22201.07|22121.07|22199.86|22119.86|10
1738493250000|2025-02-02 10:47:30|22199.76|22119.76|22198.11|22118.11|22199.76|22119.76|22197.52|22117.52|10
1738493260000|2025-02-02 10:47:40|22198.12|22118.12|22196.74|22116.74|22198.12|22118.12|22196.74|22116.74|10
1738493270000|2025-02-02 10:47:50|22196.55|22116.55|22195.5|22115.5|22196.55|22116.55|22195.5|22115.5|10
1738493280000|2025-02-02 10:48:00|22195.57|22115.57|22195.13|22115.13|22195.73|22115.73|22194.03|22114.03|10
1738493290000|2025-02-02 10:48:10|22195.4|22115.4|22195.69|22115.69|22196.38|22116.38|22195.4|22115.4|10
1738493300000|2025-02-02 10:48:20|22195.67|22115.67|22194|22114|22195.67|22115.67|22194|22114|9
1738493310000|2025-02-02 10:48:30|22193.73|22113.73|22191.67|22111.67|22194.01|22114.01|22191.67|22111.67|9
1738493320000|2025-02-02 10:48:40|22191.7|22111.7|22190.75|22110.75|22191.7|22111.7|22189.9|22109.9|10
1738493330000|2025-02-02 10:48:50|22190.8|22110.8|22189.82|22109.82|22190.83|22110.83|22189.57|22109.57|10
1738493340000|2025-02-02 10:49:00|22189.78|22109.78|22188.09|22108.09|22189.89|22109.89|22188.09|22108.09|10
1738493350000|2025-02-02 10:49:10|22187.79|22107.79|22183.24|22103.24|22187.79|22107.79|22183.22|22103.22|10
1738493360000|2025-02-02 10:49:20|22183.52|22103.52|22184.94|22104.94|22185.38|22105.38|22183.52|22103.52|9
1738493370000|2025-02-02 10:49:30|22184.91|22104.91|22184.03|22104.03|22184.91|22104.91|22184.03|22104.03|9
1738493380000|2025-02-02 10:49:40|22184.04|22104.04|22174.67|22094.67|22184.04|22104.04|22174.67|22094.67|10
1738493390000|2025-02-02 10:49:50|22174.2|22094.2|22175.76|22095.76|22175.76|22095.76|22173.73|22093.73|10
1738493400000|2025-02-02 10:50:00|22176.1|22096.1|22174.73|22094.73|22176.1|22096.1|22174.73|22094.73|10
1738493410000|2025-02-02 10:50:10|22174.49|22094.49|22169.82|22089.82|22174.49|22094.49|22168.8|22088.8|10
1738493420000|2025-02-02 10:50:20|22169.77|22089.77|22169.96|22089.96|22169.96|22089.96|22169.36|22089.36|10
1738493430000|2025-02-02 10:50:30|22170.19|22090.19|22170.53|22090.53|22170.53|22090.53|22170.19|22090.19|9
1738493440000|2025-02-02 10:50:40|22170.43|22090.43|22171.41|22091.41|22171.41|22091.41|22170.43|22090.43|9
1738493450000|2025-02-02 10:50:50|22171.31|22091.31|22170.94|22090.94|22171.7|22091.7|22170.85|22090.85|10
1738493460000|2025-02-02 10:51:00|22170.9|22090.9|22169|22089|22170.92|22090.92|22168.5|22088.5|10
1738493470000|2025-02-02 10:51:10|22169.02|22089.02|22167.62|22087.62|22169.02|22089.02|22167.62|22087.62|9
1738493480000|2025-02-02 10:51:20|22167.72|22087.72|22168.15|22088.15|22168.15|22088.15|22166.84|22086.84|10
1738493490000|2025-02-02 10:51:30|22168.16|22088.16|22168.02|22088.02|22168.16|22088.16|22167.44|22087.44|9
1738493500000|2025-02-02 10:51:40|22167.99|22087.99|22171.31|22091.31|22171.31|22091.31|22167.99|22087.99|10
1738493510000|2025-02-02 10:51:50|22171.39|22091.39|22173.01|22093.01|22173.02|22093.02|22171.39|22091.39|10
1738493520000|2025-02-02 10:52:00|22173|22093|22176.19|22096.19|22176.46|22096.46|22173|22093|8
1738493530000|2025-02-02 10:52:10|22176.28|22096.28|22176.46|22096.46|22176.72|22096.72|22176.21|22096.21|10
1738493540000|2025-02-02 10:52:20|22176.25|22096.25|22174.27|22094.27|22176.25|22096.25|22174.27|22094.27|10
1738493550000|2025-02-02 10:52:30|22174.23|22094.23|22174.08|22094.08|22174.32|22094.32|22173.85|22093.85|9
1738493560000|2025-02-02 10:52:40|22173.95|22093.95|22174.16|22094.16|22174.16|22094.16|22173.48|22093.48|10
1738493570000|2025-02-02 10:52:50|22174.12|22094.12|22174.62|22094.62|22174.86|22094.86|22174.12|22094.12|9
1738493580000|2025-02-02 10:53:00|22174.42|22094.42|22175.15|22095.15|22175.15|22095.15|22173.95|22093.95|10
1738493590000|2025-02-02 10:53:10|22174.94|22094.94|22175.94|22095.94|22175.94|22095.94|22174.94|22094.94|10
1738493600000|2025-02-02 10:53:20|22175.31|22095.31|22177.45|22097.45|22177.47|22097.47|22175.31|22095.31|9
1738493610000|2025-02-02 10:53:30|22177.18|22097.18|22182.6|22102.6|22182.82|22102.82|22177.18|22097.18|10
1738493620000|2025-02-02 10:53:40|22182.37|22102.37|22181.27|22101.27|22182.61|22102.61|22181|22101|10
1738493630000|2025-02-02 10:53:50|22181.31|22101.31|22181.91|22101.91|22182.46|22102.46|22181.31|22101.31|10
1738493640000|2025-02-02 10:54:00|22181.81|22101.81|22181.11|22101.11|22181.81|22101.81|22181.09|22101.09|8
1738493650000|2025-02-02 10:54:10|22180.92|22100.92|22177.66|22097.66|22180.92|22100.92|22177.66|22097.66|9
1738493660000|2025-02-02 10:54:20|22177.7|22097.7|22173.64|22093.64|22177.7|22097.7|22173.64|22093.64|10
1738493670000|2025-02-02 10:54:30|22173.61|22093.61|22173.28|22093.28|22173.61|22093.61|22173.19|22093.19|9
1738493680000|2025-02-02 10:54:40|22173.37|22093.37|22165.47|22085.47|22173.37|22093.37|22165.47|22085.47|10
1738493690000|2025-02-02 10:54:50|22165.35|22085.35|22165.72|22085.72|22165.72|22085.72|22165.09|22085.09|9
1738493700000|2025-02-02 10:55:00|22165.54|22085.54|22166.07|22086.07|22166.07|22086.07|22165.48|22085.48|9
1738493710000|2025-02-02 10:55:10|22166.38|22086.38|22165.53|22085.53|22166.52|22086.52|22165.53|22085.53|10
1738493720000|2025-02-02 10:55:20|22165.5|22085.5|22165.45|22085.45|22165.7|22085.7|22165.36|22085.36|9
1738493730000|2025-02-02 10:55:30|22165.33|22085.33|22162.53|22082.53|22165.33|22085.33|22162.49|22082.49|10
1738493740000|2025-02-02 10:55:40|22162.54|22082.54|22161.68|22081.68|22162.64|22082.64|22161.68|22081.68|9
1738493750000|2025-02-02 10:55:50|22161.8|22081.8|22162.02|22082.02|22162.83|22082.83|22161.8|22081.8|8
1738493760000|2025-02-02 10:56:00|22162.18|22082.18|22156.13|22076.13|22162.2|22082.2|22155.66|22075.66|9
1738493770000|2025-02-02 10:56:10|22156.41|22076.41|22156.57|22076.57|22156.95|22076.95|22156.41|22076.41|9
1738493780000|2025-02-02 10:56:20|22156.58|22076.58|22156.08|22076.08|22156.58|22076.58|22156.08|22076.08|9
1738493790000|2025-02-02 10:56:30|22156.03|22076.03|22158.75|22078.75|22158.75|22078.75|22156.03|22076.03|8
1738493800000|2025-02-02 10:56:40|22158.76|22078.76|22158.89|22078.89|22159.68|22079.68|22158.76|22078.76|8
1738493810000|2025-02-02 10:56:50|22158.71|22078.71|22159.04|22079.04|22159.04|22079.04|22158.09|22078.09|8
1738493820000|2025-02-02 10:57:00|22158.8|22078.8|22158.88|22078.88|22158.88|22078.88|22158.64|22078.64|7
1738493830000|2025-02-02 10:57:10|22158.92|22078.92|22158.95|22078.95|22159.19|22079.19|22158.92|22078.92|8
1738493840000|2025-02-02 10:57:20|22158.7|22078.7|22157.83|22077.83|22158.7|22078.7|22157.8|22077.8|10
1738493850000|2025-02-02 10:57:30|22157.69|22077.69|22156.98|22076.98|22158.22|22078.22|22156.73|22076.73|10
1738493860000|2025-02-02 10:57:40|22156.5|22076.5|22152.1|22072.1|22156.5|22076.5|22152.1|22072.1|9
1738493870000|2025-02-02 10:57:50|22151.94|22071.94|22152.13|22072.13|22153.52|22073.52|22151.59|22071.59|10
1738493880000|2025-02-02 10:58:00|22152|22072|22149|22069|22152|22072|22149|22069|9
1738493890000|2025-02-02 10:58:10|22149.03|22069.03|22146.43|22066.43|22149.51|22069.51|22146.27|22066.27|10
1738493900000|2025-02-02 10:58:20|22146.9|22066.9|22145.03|22065.03|22147.57|22067.57|22145.03|22065.03|10
1738493910000|2025-02-02 10:58:30|22145.13|22065.13|22145.29|22065.29|22146.2|22066.2|22144.31|22064.31|8
1738493920000|2025-02-02 10:58:40|22145.07|22065.07|22145.99|22065.99|22146.09|22066.09|22142.99|22062.99|10
1738493930000|2025-02-02 10:58:50|22145.89|22065.89|22144.52|22064.52|22145.89|22065.89|22144.52|22064.52|10
1738493940000|2025-02-02 10:59:00|22144.43|22064.43|22142.66|22062.66|22144.43|22064.43|22142.48|22062.48|10
1738493950000|2025-02-02 10:59:10|22142.74|22062.74|22142.63|22062.63|22142.74|22062.74|22142.02|22062.02|10
1738493960000|2025-02-02 10:59:20|22142.03|22062.03|22144.42|22064.42|22144.42|22064.42|22142.03|22062.03|10
1738493970000|2025-02-02 10:59:30|22144.63|22064.63|22144.51|22064.51|22144.67|22064.67|22144.2|22064.2|9
1738493980000|2025-02-02 10:59:40|22144.74|22064.74|22146.13|22066.13|22146.13|22066.13|22144.74|22064.74|10
1738493990000|2025-02-02 10:59:50|22147.35|22067.35|22148.57|22068.57|22148.57|22068.57|22147.35|22067.35|10
1738494000000|2025-02-02 11:00:00|22148.19|22068.19|22145.44|22065.44|22148.19|22068.19|22145.39|22065.39|10
1738494010000|2025-02-02 11:00:10|22145.4|22065.4|22145.12|22065.12|22146.06|22066.06|22145.11|22065.11|10
1738494020000|2025-02-02 11:00:20|22145.44|22065.44|22145.69|22065.69|22146.42|22066.42|22145.02|22065.02|9
1738494030000|2025-02-02 11:00:30|22145.7|22065.7|22140.44|22060.44|22145.7|22065.7|22139.95|22059.95|10
1738494040000|2025-02-02 11:00:40|22140.96|22060.96|22142.2|22062.2|22142.2|22062.2|22140.9|22060.9|10
1738494050000|2025-02-02 11:00:50|22142.57|22062.57|22144.11|22064.11|22144.11|22064.11|22142.57|22062.57|10
1738494060000|2025-02-02 11:01:00|22144.07|22064.07|22145.29|22065.29|22145.29|22065.29|22142.58|22062.58|10
1738494070000|2025-02-02 11:01:10|22145.39|22065.39|22147.37|22067.37|22147.37|22067.37|22145.09|22065.09|10
1738494080000|2025-02-02 11:01:20|22147.19|22067.19|22142.92|22062.92|22147.23|22067.23|22142.92|22062.92|10
1738494090000|2025-02-02 11:01:30|22142.17|22062.17|22142.19|22062.19|22142.82|22062.82|22141.56|22061.56|10
1738494100000|2025-02-02 11:01:40|22143.02|22063.02|22145.69|22065.69|22145.69|22065.69|22143.02|22063.02|10
1738494110000|2025-02-02 11:01:50|22145.7|22065.7|22145.58|22065.58|22145.8|22065.8|22145.26|22065.26|10
1738494120000|2025-02-02 11:02:00|22145.36|22065.36|22147.99|22067.99|22147.99|22067.99|22145.36|22065.36|9
1738494130000|2025-02-02 11:02:10|22148.51|22068.51|22149.13|22069.13|22149.55|22069.55|22148.51|22068.51|10
1738494140000|2025-02-02 11:02:20|22149.03|22069.03|22151.38|22071.38|22151.38|22071.38|22149.03|22069.03|10
1738494150000|2025-02-02 11:02:30|22151.27|22071.27|22154.12|22074.12|22154.49|22074.49|22151.27|22071.27|10
1738494160000|2025-02-02 11:02:40|22154.06|22074.06|22155.11|22075.11|22155.11|22075.11|22153.12|22073.12|10
1738494170000|2025-02-02 11:02:50|22155.23|22075.23|22156.96|22076.96|22156.97|22076.97|22155.23|22075.23|8
1738494180000|2025-02-02 11:03:00|22157.45|22077.45|22160.03|22080.03|22160.03|22080.03|22157.25|22077.25|10
1738494190000|2025-02-02 11:03:10|22160.07|22080.07|22168.17|22088.17|22168.67|22088.67|22160.07|22080.07|10
1738494200000|2025-02-02 11:03:20|22168.12|22088.12|22168.18|22088.18|22169.05|22089.05|22168.12|22088.12|10
1738494210000|2025-02-02 11:03:30|22168.08|22088.08|22170.09|22090.09|22170.26|22090.26|22167.11|22087.11|9
1738494220000|2025-02-02 11:03:40|22170.17|22090.17|22169.25|22089.25|22170.17|22090.17|22169.25|22089.25|9
1738494230000|2025-02-02 11:03:50|22169.06|22089.06|22171.97|22091.97|22171.97|22091.97|22169.06|22089.06|10
1738494240000|2025-02-02 11:04:00|22172.02|22092.02|22175.36|22095.36|22175.36|22095.36|22171.62|22091.62|9
1738494250000|2025-02-02 11:04:10|22176.05|22096.05|22179.28|22099.28|22179.3|22099.3|22176.05|22096.05|10
1738494260000|2025-02-02 11:04:20|22178.61|22098.61|22175.96|22095.96|22179.02|22099.02|22175.96|22095.96|10
1738494270000|2025-02-02 11:04:30|22175.92|22095.92|22173|22093|22175.92|22095.92|22173|22093|10
1738494280000|2025-02-02 11:04:40|22172.72|22092.72|22171.95|22091.95|22172.72|22092.72|22171.58|22091.58|10
1738494290000|2025-02-02 11:04:50|22172.02|22092.02|22172.14|22092.14|22172.42|22092.42|22171.95|22091.95|8
1738494300000|2025-02-02 11:05:00|22172.31|22092.31|22171.43|22091.43|22173.19|22093.19|22171.43|22091.43|10
1738494310000|2025-02-02 11:05:10|22171.44|22091.44|22171.51|22091.51|22172.43|22092.43|22171.25|22091.25|10
1738494320000|2025-02-02 11:05:20|22173.5|22093.5|22175.04|22095.04|22175.44|22095.44|22172.98|22092.98|10
1738494330000|2025-02-02 11:05:30|22175.16|22095.16|22176.19|22096.19|22176.19|22096.19|22175.11|22095.11|10
1738494340000|2025-02-02 11:05:40|22176.26|22096.26|22178.47|22098.47|22178.54|22098.54|22176.26|22096.26|10
1738494350000|2025-02-02 11:05:50|22178.42|22098.42|22177.8|22097.8|22178.91|22098.91|22177.8|22097.8|10
1738494360000|2025-02-02 11:06:00|22177.97|22097.97|22174.84|22094.84|22177.97|22097.97|22174.56|22094.56|10
1738494370000|2025-02-02 11:06:10|22174.95|22094.95|22175.35|22095.35|22175.35|22095.35|22174.87|22094.87|10
1738494380000|2025-02-02 11:06:20|22175.2|22095.2|22175.7|22095.7|22175.82|22095.82|22175.2|22095.2|10
1738494390000|2025-02-02 11:06:30|22175.64|22095.64|22176.77|22096.77|22176.88|22096.88|22175.64|22095.64|10
1738494400000|2025-02-02 11:06:40|22176.84|22096.84|22174.03|22094.03|22176.93|22096.93|22174.03|22094.03|9
1738494410000|2025-02-02 11:06:50|22174.04|22094.04|22176.05|22096.05|22176.05|22096.05|22174.04|22094.04|10
1738494420000|2025-02-02 11:07:00|22175.82|22095.82|22172.97|22092.97|22175.89|22095.89|22172.97|22092.97|10
1738494430000|2025-02-02 11:07:10|22173.07|22093.07|22170.35|22090.35|22173.38|22093.38|22170.35|22090.35|10
1738494440000|2025-02-02 11:07:20|22169.64|22089.64|22164.56|22084.56|22169.64|22089.64|22164.18|22084.18|10
1738494450000|2025-02-02 11:07:30|22164.54|22084.54|22165.68|22085.68|22165.79|22085.79|22164.29|22084.29|10
1738494460000|2025-02-02 11:07:40|22164.5|22084.5|22166.2|22086.2|22166.2|22086.2|22164.5|22084.5|10
1738494470000|2025-02-02 11:07:50|22166.72|22086.72|22167.16|22087.16|22167.51|22087.51|22166.72|22086.72|10
1738494480000|2025-02-02 11:08:00|22166.82|22086.82|22163.49|22083.49|22167.89|22087.89|22163.49|22083.49|10
1738494490000|2025-02-02 11:08:10|22162.66|22082.66|22158.54|22078.54|22162.66|22082.66|22158.54|22078.54|10
1738494500000|2025-02-02 11:08:20|22157.16|22077.16|22141.71|22061.71|22157.16|22077.16|22141.71|22061.71|10
1738494510000|2025-02-02 11:08:30|22140.91|22060.91|22135.14|22055.14|22140.91|22060.91|22135.14|22055.14|10
1738494520000|2025-02-02 11:08:40|22135.17|22055.17|22135.09|22055.09|22135.17|22055.17|22134.71|22054.71|9
1738494530000|2025-02-02 11:08:50|22134.97|22054.97|22131.04|22051.04|22135.12|22055.12|22131.04|22051.04|10
1738494540000|2025-02-02 11:09:00|22131.03|22051.03|22130.43|22050.43|22131.11|22051.11|22130.39|22050.39|9
1738494550000|2025-02-02 11:09:10|22130.29|22050.29|22132.61|22052.61|22133.18|22053.18|22130.29|22050.29|9
1738494560000|2025-02-02 11:09:20|22132.57|22052.57|22130.57|22050.57|22132.61|22052.61|22130.22|22050.22|10
1738494570000|2025-02-02 11:09:30|22130.5|22050.5|22128.1|22048.1|22130.5|22050.5|22128.08|22048.08|10
1738494580000|2025-02-02 11:09:40|22128.09|22048.09|22123.91|22043.91|22128.09|22048.09|22123.91|22043.91|10
1738494590000|2025-02-02 11:09:50|22124.01|22044.01|22122.66|22042.66|22124.01|22044.01|22122.14|22042.14|10
1738494600000|2025-02-02 11:10:00|22122.63|22042.63|22116.49|22036.49|22122.63|22042.63|22116.49|22036.49|9
1738494610000|2025-02-02 11:10:10|22115.94|22035.94|22114.38|22034.38|22115.94|22035.94|22114.38|22034.38|10
1738494620000|2025-02-02 11:10:20|22115.18|22035.18|22113.43|22033.43|22115.34|22035.34|22113.38|22033.38|10
1738494630000|2025-02-02 11:10:30|22113.63|22033.63|22114.15|22034.15|22116.8|22036.8|22113.43|22033.43|10
1738494640000|2025-02-02 11:10:40|22113.48|22033.48|22113.82|22033.82|22113.82|22033.82|22113.43|22033.43|9
1738494650000|2025-02-02 11:10:50|22112.65|22032.65|22108.39|22028.39|22112.65|22032.65|22108.39|22028.39|10
1738494660000|2025-02-02 11:11:00|22108.28|22028.28|22105.39|22025.39|22108.28|22028.28|22105.39|22025.39|10
1738494670000|2025-02-02 11:11:10|22105.3|22025.3|22105.94|22025.94|22106.81|22026.81|22105.3|22025.3|10
1738494680000|2025-02-02 11:11:20|22105.81|22025.81|22104.75|22024.75|22105.81|22025.81|22104.54|22024.54|10
1738494690000|2025-02-02 11:11:30|22104.3|22024.3|22104.76|22024.76|22104.76|22024.76|22103.93|22023.93|9
1738494700000|2025-02-02 11:11:40|22105.05|22025.05|22109.38|22029.38|22109.38|22029.38|22105.05|22025.05|10
1738494710000|2025-02-02 11:11:50|22109.84|22029.84|22110.35|22030.35|22110.64|22030.64|22109.79|22029.79|10
1738494720000|2025-02-02 11:12:00|22110.26|22030.26|22108.43|22028.43|22110.92|22030.92|22108.4|22028.4|10
1738494730000|2025-02-02 11:12:10|22107.95|22027.95|22106.84|22026.84|22108.48|22028.48|22106.84|22026.84|10
1738494740000|2025-02-02 11:12:20|22106.9|22026.9|22105.24|22025.24|22107.05|22027.05|22105.24|22025.24|10
1738494750000|2025-02-02 11:12:30|22105.25|22025.25|22104.11|22024.11|22105.25|22025.25|22103.22|22023.22|9
1738494760000|2025-02-02 11:12:40|22104.21|22024.21|22098.99|22018.99|22104.24|22024.24|22098.99|22018.99|10
1738494770000|2025-02-02 11:12:50|22099.55|22019.55|22098.21|22018.21|22099.55|22019.55|22098.21|22018.21|8
1738494780000|2025-02-02 11:13:00|22097.26|22017.26|22097.76|22017.76|22097.76|22017.76|22096.66|22016.66|10
1738494790000|2025-02-02 11:13:10|22096.13|22016.13|22099.66|22019.66|22099.7|22019.7|22096.13|22016.13|10
1738494800000|2025-02-02 11:13:20|22099.53|22019.53|22098.41|22018.41|22099.53|22019.53|22098.16|22018.16|10
1738494810000|2025-02-02 11:13:30|22098.18|22018.18|22098.17|22018.17|22098.18|22018.18|22097.63|22017.63|9
1738494820000|2025-02-02 11:13:40|22098.49|22018.49|22099.46|22019.46|22099.46|22019.46|22098.21|22018.21|10
1738494830000|2025-02-02 11:13:50|22099.61|22019.61|22096.58|22016.58|22099.61|22019.61|22096.58|22016.58|9
1738494840000|2025-02-02 11:14:00|22095.95|22015.95|22095.38|22015.38|22096.75|22016.75|22095.1|22015.1|10
1738494850000|2025-02-02 11:14:10|22095.94|22015.94|22097.18|22017.18|22097.18|22017.18|22095.94|22015.94|9
1738494860000|2025-02-02 11:14:20|22099.06|22019.06|22100.42|22020.42|22100.42|22020.42|22098.95|22018.95|9
1738494870000|2025-02-02 11:14:30|22100.57|22020.57|22102.34|22022.34|22102.34|22022.34|22100.55|22020.55|10
1738494880000|2025-02-02 11:14:40|22104.34|22024.34|22105.88|22025.88|22105.88|22025.88|22103.99|22023.99|9
1738494890000|2025-02-02 11:14:50|22105.9|22025.9|22106.18|22026.18|22106.72|22026.72|22105.9|22025.9|10
1738494900000|2025-02-02 11:15:00|22106.48|22026.48|22108.41|22028.41|22108.41|22028.41|22106.21|22026.21|10
1738494910000|2025-02-02 11:15:10|22109.4|22029.4|22111.02|22031.02|22111.02|22031.02|22109.4|22029.4|10
1738494920000|2025-02-02 11:15:20|22110.69|22030.69|22110.21|22030.21|22110.69|22030.69|22109.37|22029.37|10
1738494930000|2025-02-02 11:15:30|22110.12|22030.12|22109.55|22029.55|22110.12|22030.12|22108.39|22028.39|10
1738494940000|2025-02-02 11:15:40|22109.34|22029.34|22109.06|22029.06|22109.34|22029.34|22107.53|22027.53|9
1738494950000|2025-02-02 11:15:50|22109.07|22029.07|22111.45|22031.45|22111.45|22031.45|22108.88|22028.88|10
1738494960000|2025-02-02 11:16:00|22111.96|22031.96|22110.08|22030.08|22112.56|22032.56|22109.59|22029.59|10
1738494970000|2025-02-02 11:16:10|22110.37|22030.37|22110.47|22030.47|22111.33|22031.33|22110.37|22030.37|10
1738494980000|2025-02-02 11:16:20|22110.72|22030.72|22112.72|22032.72|22112.72|22032.72|22110.72|22030.72|9
1738494990000|2025-02-02 11:16:30|22112.91|22032.91|22111.51|22031.51|22112.98|22032.98|22111.51|22031.51|10
1738495000000|2025-02-02 11:16:40|22111.16|22031.16|22107.7|22027.7|22111.16|22031.16|22107.7|22027.7|10
1738495010000|2025-02-02 11:16:50|22107.63|22027.63|22104.39|22024.39|22107.63|22027.63|22104.39|22024.39|10
1738495020000|2025-02-02 11:17:00|22103.32|22023.32|22108.4|22028.4|22108.4|22028.4|22103.32|22023.32|10
1738495030000|2025-02-02 11:17:10|22108.64|22028.64|22109.85|22029.85|22110.59|22030.59|22107.48|22027.48|10
1738495040000|2025-02-02 11:17:20|22109.47|22029.47|22107.73|22027.73|22109.51|22029.51|22107.73|22027.73|10
1738495050000|2025-02-02 11:17:30|22107.99|22027.99|22105.7|22025.7|22107.99|22027.99|22105.7|22025.7|9
1738495060000|2025-02-02 11:17:40|22105.83|22025.83|22103.1|22023.1|22105.83|22025.83|22103.1|22023.1|10
1738495070000|2025-02-02 11:17:50|22102.96|22022.96|22100.05|22020.05|22102.96|22022.96|22100.05|22020.05|10
1738495080000|2025-02-02 11:18:00|22099.03|22019.03|22100.01|22020.01|22100.01|22020.01|22097.78|22017.78|10
1738495090000|2025-02-02 11:18:10|22100.1|22020.1|22101.01|22021.01|22101.01|22021.01|22099.94|22019.94|10
1738495100000|2025-02-02 11:18:20|22101.25|22021.25|22100.09|22020.09|22101.25|22021.25|22099.89|22019.89|10
1738495110000|2025-02-02 11:18:30|22100.28|22020.28|22095.83|22015.83|22100.28|22020.28|22095.83|22015.83|9
1738495120000|2025-02-02 11:18:40|22094.87|22014.87|22094.13|22014.13|22095.61|22015.61|22094.13|22014.13|10
1738495130000|2025-02-02 11:18:50|22094.02|22014.02|22091.96|22011.96|22094.02|22014.02|22091.78|22011.78|10
1738495140000|2025-02-02 11:19:00|22091.69|22011.69|22095.51|22015.51|22096.04|22016.04|22090|22010|10
1738495150000|2025-02-02 11:19:10|22095.91|22015.91|22095.71|22015.71|22096.3|22016.3|22095.67|22015.67|9
1738495160000|2025-02-02 11:19:20|22095.69|22015.69|22092.19|22012.19|22095.69|22015.69|22092.19|22012.19|10
1738495170000|2025-02-02 11:19:30|22091.61|22011.61|22092.89|22012.89|22092.89|22012.89|22090.57|22010.57|10
1738495180000|2025-02-02 11:19:40|22092.98|22012.98|22092.15|22012.15|22092.98|22012.98|22091.39|22011.39|9
1738495190000|2025-02-02 11:19:50|22091.69|22011.69|22090.57|22010.57|22091.95|22011.95|22090.57|22010.57|8
1738495200000|2025-02-02 11:20:00|22090.12|22010.12|22085.17|22005.17|22090.55|22010.55|22085.17|22005.17|9
1738495210000|2025-02-02 11:20:10|22085.08|22005.08|22078.22|21998.22|22085.08|22005.08|22078.22|21998.22|10
1738495220000|2025-02-02 11:20:20|22077.95|21997.95|22067.5|21987.5|22077.95|21997.95|22067.39|21987.39|10
1738495230000|2025-02-02 11:20:30|22067.6|21987.6|22067.8|21987.8|22068.53|21988.53|22067.6|21987.6|10
1738495240000|2025-02-02 11:20:40|22067.47|21987.47|22064.18|21984.18|22067.47|21987.47|22063.87|21983.87|10
1738495250000|2025-02-02 11:20:50|22063.77|21983.77|22061.09|21981.09|22063.77|21983.77|22060.92|21980.92|10
1738495260000|2025-02-02 11:21:00|22061.24|21981.24|22065.1|21985.1|22065.1|21985.1|22061.24|21981.24|10
1738495270000|2025-02-02 11:21:10|22065.53|21985.53|22070.3|21990.3|22070.3|21990.3|22065.21|21985.21|10
1738495280000|2025-02-02 11:21:20|22070.7|21990.7|22064.88|21984.88|22070.7|21990.7|22064.88|21984.88|10
1738495290000|2025-02-02 11:21:30|22064.57|21984.57|22064.07|21984.07|22064.64|21984.64|22063.42|21983.42|10
1738495300000|2025-02-02 11:21:40|22064.29|21984.29|22065.89|21985.89|22066.44|21986.44|22064.29|21984.29|10
1738495310000|2025-02-02 11:21:50|22065.79|21985.79|22066.79|21986.79|22066.79|21986.79|22065.79|21985.79|10
1738495320000|2025-02-02 11:22:00|22067.01|21987.01|22066.41|21986.41|22067.41|21987.41|22066.41|21986.41|10
1738495330000|2025-02-02 11:22:10|22066.66|21986.66|22069.22|21989.22|22069.93|21989.93|22066.66|21986.66|10
1738495340000|2025-02-02 11:22:20|22069.08|21989.08|22065.03|21985.03|22069.08|21989.08|22065.03|21985.03|10
1738495350000|2025-02-02 11:22:30|22064.21|21984.21|22061.32|21981.32|22064.21|21984.21|22061.32|21981.32|10
1738495360000|2025-02-02 11:22:40|22061.03|21981.03|22059.49|21979.49|22061.03|21981.03|22059.12|21979.12|10
1738495370000|2025-02-02 11:22:50|22059.99|21979.99|22058.59|21978.59|22059.99|21979.99|22058.53|21978.53|10
1738495380000|2025-02-02 11:23:00|22058.58|21978.58|22053.84|21973.84|22058.77|21978.77|22053.84|21973.84|10
1738495390000|2025-02-02 11:23:10|22051.88|21971.88|22049.04|21969.04|22051.88|21971.88|22048.47|21968.47|10
1738495400000|2025-02-02 11:23:20|22048.94|21968.94|22050.5|21970.5|22050.8|21970.8|22048.79|21968.79|10
1738495410000|2025-02-02 11:23:30|22050.54|21970.54|22051.58|21971.58|22051.7|21971.7|22050.1|21970.1|10
1738495420000|2025-02-02 11:23:40|22051.15|21971.15|22052.25|21972.25|22052.28|21972.28|22051|21971|10
1738495430000|2025-02-02 11:23:50|22052.17|21972.17|22049.91|21969.91|22052.17|21972.17|22049.88|21969.88|9
1738495440000|2025-02-02 11:24:00|22049.61|21969.61|22048.33|21968.33|22049.61|21969.61|22048.33|21968.33|10
1738495450000|2025-02-02 11:24:10|22048.48|21968.48|22046.98|21966.98|22049.64|21969.64|22046.98|21966.98|10
1738495460000|2025-02-02 11:24:20|22046.52|21966.52|22047.01|21967.01|22047.35|21967.35|22046.52|21966.52|9
1738495470000|2025-02-02 11:24:30|22046.17|21966.17|22045.44|21965.44|22048.13|21968.13|22045.44|21965.44|10
1738495480000|2025-02-02 11:24:40|22044.33|21964.33|22040.34|21960.34|22044.33|21964.33|22040.34|21960.34|10
1738495490000|2025-02-02 11:24:50|22038.34|21958.34|22033.57|21953.57|22038.34|21958.34|22033.57|21953.57|10
1738495500000|2025-02-02 11:25:00|22033.49|21953.49|22031.76|21951.76|22033.49|21953.49|22031.36|21951.36|10
1738495510000|2025-02-02 11:25:10|22031.81|21951.81|22040.05|21960.05|22040.05|21960.05|22031.81|21951.81|10
1738495520000|2025-02-02 11:25:20|22040.67|21960.67|22039.12|21959.12|22040.67|21960.67|22038.68|21958.68|10
1738495530000|2025-02-02 11:25:30|22039.08|21959.08|22037.02|21957.02|22039.08|21959.08|22036.26|21956.26|10
1738495540000|2025-02-02 11:25:40|22037.46|21957.46|22033.36|21953.36|22037.46|21957.46|22032.91|21952.91|9
1738495550000|2025-02-02 11:25:50|22033.3|21953.3|22031.9|21951.9|22033.3|21953.3|22031.78|21951.78|10
1738495560000|2025-02-02 11:26:00|22031.92|21951.92|22027.9|21947.9|22032.27|21952.27|22027.9|21947.9|10
1738495570000|2025-02-02 11:26:10|22028.07|21948.07|22025.38|21945.38|22028.45|21948.45|22025.05|21945.05|10
1738495580000|2025-02-02 11:26:20|22024.95|21944.95|22023.34|21943.34|22024.95|21944.95|22023.19|21943.19|10
1738495590000|2025-02-02 11:26:30|22023.49|21943.49|22016.1|21936.1|22023.49|21943.49|22016.1|21936.1|10
1738495600000|2025-02-02 11:26:40|22014.91|21934.91|22006.52|21926.52|22014.91|21934.91|22006.52|21926.52|10
1738495610000|2025-02-02 11:26:50|22006.11|21926.11|22003.16|21923.16|22006.11|21926.11|22002.62|21922.62|10
1738495620000|2025-02-02 11:27:00|22002.91|21922.91|22003.86|21923.86|22006.58|21926.58|22002.84|21922.84|10
1738495630000|2025-02-02 11:27:10|22002.86|21922.86|22000.34|21920.34|22003.65|21923.65|22000.19|21920.19|10
1738495640000|2025-02-02 11:27:20|22000.74|21920.74|21997.99|21917.99|22000.74|21920.74|21997.3|21917.3|9
1738495650000|2025-02-02 11:27:30|21997.87|21917.87|21991.4|21911.4|21997.87|21917.87|21991.28|21911.28|10
1738495660000|2025-02-02 11:27:40|21991.49|21911.49|21979.27|21899.27|21991.49|21911.49|21979.27|21899.27|10
1738495670000|2025-02-02 11:27:50|21978.96|21898.96|21972.39|21892.39|21978.96|21898.96|21971.85|21891.85|10
1738495680000|2025-02-02 11:28:00|21973.23|21893.23|21970.64|21890.64|21973.23|21893.23|21970.57|21890.57|10
1738495690000|2025-02-02 11:28:10|21970.76|21890.76|21972.21|21892.21|21972.62|21892.62|21970.26|21890.26|10
1738495700000|2025-02-02 11:28:20|21971.87|21891.87|21973.98|21893.98|21973.98|21893.98|21971.68|21891.68|10
1738495710000|2025-02-02 11:28:30|21973.84|21893.84|21970.39|21890.39|21974.35|21894.35|21970.39|21890.39|10
1738495720000|2025-02-02 11:28:40|21970.36|21890.36|21962.73|21882.73|21970.36|21890.36|21962.73|21882.73|9
1738495730000|2025-02-02 11:28:50|21962.26|21882.26|21964.06|21884.06|21964.65|21884.65|21962.26|21882.26|10
1738495740000|2025-02-02 11:29:00|21965.77|21885.77|21976.37|21896.37|21976.37|21896.37|21965.77|21885.77|10
1738495750000|2025-02-02 11:29:10|21976.01|21896.01|21973.23|21893.23|21976.01|21896.01|21972.17|21892.17|9
1738495760000|2025-02-02 11:29:20|21972.66|21892.66|21969.36|21889.36|21972.79|21892.79|21969.36|21889.36|10
1738495770000|2025-02-02 11:29:30|21970.09|21890.09|21968.65|21888.65|21970.1|21890.1|21968.36|21888.36|10
1738495780000|2025-02-02 11:29:40|21968.32|21888.32|21965.96|21885.96|21968.64|21888.64|21965.94|21885.94|9
1738495790000|2025-02-02 11:29:50|21965.64|21885.64|21966.92|21886.92|21968.29|21888.29|21965.64|21885.64|10
1738495800000|2025-02-02 11:30:00|21966.26|21886.26|21964.26|21884.26|21966.26|21886.26|21963.12|21883.12|10
1738495810000|2025-02-02 11:30:10|21964.42|21884.42|21970.91|21890.91|21970.91|21890.91|21964.42|21884.42|10
1738495820000|2025-02-02 11:30:20|21971.13|21891.13|21977.49|21897.49|21977.49|21897.49|21971.13|21891.13|10
1738495830000|2025-02-02 11:30:30|21977.93|21897.93|21982.99|21902.99|21983.23|21903.23|21977.93|21897.93|10
1738495840000|2025-02-02 11:30:40|21983.06|21903.06|21989.06|21909.06|21989.06|21909.06|21983.06|21903.06|10
1738495850000|2025-02-02 11:30:50|21989.1|21909.1|21993.81|21913.81|21993.81|21913.81|21988.83|21908.83|10
1738495860000|2025-02-02 11:31:00|21994.62|21914.62|21999.97|21919.97|22000.03|21920.03|21994.62|21914.62|10
1738495870000|2025-02-02 11:31:10|21999.48|21919.48|22000.94|21920.94|22000.94|21920.94|21998.98|21918.98|10
1738495880000|2025-02-02 11:31:20|22000.91|21920.91|22001.95|21921.95|22001.95|21921.95|21999.67|21919.67|10
1738495890000|2025-02-02 11:31:30|22001.85|21921.85|22000.91|21920.91|22002.46|21922.46|22000.91|21920.91|10
1738495900000|2025-02-02 11:31:40|21999.82|21919.82|21991.97|21911.97|21999.82|21919.82|21991.97|21911.97|10
1738495910000|2025-02-02 11:31:50|21991.96|21911.96|21984.64|21904.64|21991.96|21911.96|21984.64|21904.64|10
1738495920000|2025-02-02 11:32:00|21984.29|21904.29|21988.19|21908.19|21988.19|21908.19|21984.29|21904.29|10
1738495930000|2025-02-02 11:32:10|21987.42|21907.42|21997.75|21917.75|21997.75|21917.75|21987.42|21907.42|10
1738495940000|2025-02-02 11:32:20|21998.02|21918.02|21994.37|21914.37|21998.02|21918.02|21993.73|21913.73|10
1738495950000|2025-02-02 11:32:30|21994.34|21914.34|21996.72|21916.72|21996.72|21916.72|21993.48|21913.48|9
1738495960000|2025-02-02 11:32:40|21997.65|21917.65|22004.1|21924.1|22004.1|21924.1|21997.6|21917.6|10
1738495970000|2025-02-02 11:32:50|22004|21924|22002.58|21922.58|22004.2|21924.2|22002.08|21922.08|10
1738495980000|2025-02-02 11:33:00|22003.25|21923.25|21990.29|21910.29|22003.25|21923.25|21990.29|21910.29|10
1738495990000|2025-02-02 11:33:10|21984.12|21904.12|21979.34|21899.34|21984.35|21904.35|21979.34|21899.34|10
1738496000000|2025-02-02 11:33:20|21979.02|21899.02|21976.22|21896.22|21979.02|21899.02|21975.79|21895.79|10
1738496010000|2025-02-02 11:33:30|21976.29|21896.29|21976.14|21896.14|21976.4|21896.4|21974.63|21894.63|10
1738496020000|2025-02-02 11:33:40|21976.6|21896.6|21980.49|21900.49|21981.23|21901.23|21975.91|21895.91|10
1738496030000|2025-02-02 11:33:50|21978.76|21898.76|21974.6|21894.6|21978.76|21898.76|21974.6|21894.6|10
1738496040000|2025-02-02 11:34:00|21973.82|21893.82|21968.25|21888.25|21973.82|21893.82|21968.25|21888.25|9
1738496050000|2025-02-02 11:34:10|21969.89|21889.89|21970.72|21890.72|21970.85|21890.85|21969.52|21889.52|9
1738496060000|2025-02-02 11:34:20|21970.77|21890.77|21973.52|21893.52|21973.52|21893.52|21970.77|21890.77|10
1738496070000|2025-02-02 11:34:30|21974.54|21894.54|21980.77|21900.77|21980.77|21900.77|21974.38|21894.38|10
1738496080000|2025-02-02 11:34:40|21980.98|21900.98|21982.57|21902.57|21983.61|21903.61|21980.98|21900.98|10
1738496090000|2025-02-02 11:34:50|21981.7|21901.7|21979.88|21899.88|21981.7|21901.7|21978.8|21898.8|10
1738496100000|2025-02-02 11:35:00|21980.29|21900.29|21988.42|21908.42|21988.61|21908.61|21980.29|21900.29|10
1738496110000|2025-02-02 11:35:10|21988.74|21908.74|21985.16|21905.16|21988.99|21908.99|21985.16|21905.16|10
1738496120000|2025-02-02 11:35:20|21984.29|21904.29|21978.83|21898.83|21984.29|21904.29|21977.65|21897.65|10
1738496130000|2025-02-02 11:35:30|21978.9|21898.9|21983.75|21903.75|21983.75|21903.75|21978.9|21898.9|10
1738496140000|2025-02-02 11:35:40|21984.68|21904.68|21979.04|21899.04|21985.38|21905.38|21979.04|21899.04|10
1738496150000|2025-02-02 11:35:50|21979.56|21899.56|21977.65|21897.65|21980.2|21900.2|21977.4|21897.4|10
1738496160000|2025-02-02 11:36:00|21976.63|21896.63|21975.04|21895.04|21976.81|21896.81|21974.95|21894.95|9
1738496170000|2025-02-02 11:36:10|21975.07|21895.07|21980.76|21900.76|21982.63|21902.63|21973.37|21893.37|10
1738496180000|2025-02-02 11:36:20|21980.61|21900.61|21969.2|21889.2|21980.78|21900.78|21969.02|21889.02|10
1738496190000|2025-02-02 11:36:30|21969.87|21889.87|21944.79|21864.79|21969.87|21889.87|21944.79|21864.79|10
1738496200000|2025-02-02 11:36:40|21944.62|21864.62|21939.56|21859.56|21944.62|21864.62|21938.07|21858.07|10
1738496210000|2025-02-02 11:36:50|21939.27|21859.27|21939.77|21859.77|21941.82|21861.82|21939.27|21859.27|10
1738496220000|2025-02-02 11:37:00|21940.48|21860.48|21934.72|21854.72|21940.9|21860.9|21934.72|21854.72|10
1738496230000|2025-02-02 11:37:10|21930.25|21850.25|21926.2|21846.2|21930.25|21850.25|21926.2|21846.2|9
1738496240000|2025-02-02 11:37:20|21925.81|21845.81|21913.53|21833.53|21925.81|21845.81|21913.53|21833.53|10
1738496250000|2025-02-02 11:37:30|21910.68|21830.68|21913.66|21833.66|21914.07|21834.07|21910.68|21830.68|10
1738496260000|2025-02-02 11:37:40|21914.35|21834.35|21913.98|21833.98|21915.52|21835.52|21913.91|21833.91|10
1738496270000|2025-02-02 11:37:50|21913.7|21833.7|21912.32|21832.32|21913.7|21833.7|21912.32|21832.32|8
1738496280000|2025-02-02 11:38:00|21912.43|21832.43|21909.03|21829.03|21914.1|21834.1|21909.03|21829.03|10
1738496290000|2025-02-02 11:38:10|21909.46|21829.46|21911.66|21831.66|21911.66|21831.66|21909.46|21829.46|10
1738496300000|2025-02-02 11:38:20|21913.25|21833.25|21923.79|21843.79|21924.53|21844.53|21913.25|21833.25|10
1738496310000|2025-02-02 11:38:30|21924.23|21844.23|21922.54|21842.54|21925.27|21845.27|21921.82|21841.82|10
1738496320000|2025-02-02 11:38:40|21923.62|21843.62|21923.97|21843.97|21924.86|21844.86|21923.35|21843.35|9
1738496330000|2025-02-02 11:38:50|21925.18|21845.18|21929.69|21849.69|21929.69|21849.69|21925.18|21845.18|10
1738496340000|2025-02-02 11:39:00|21930.09|21850.09|21933.9|21853.9|21933.9|21853.9|21929.12|21849.12|10
1738496350000|2025-02-02 11:39:10|21934.39|21854.39|21932.03|21852.03|21935.04|21855.04|21932.03|21852.03|10
1738496360000|2025-02-02 11:39:20|21930.71|21850.71|21927.53|21847.53|21931.05|21851.05|21927.53|21847.53|10
1738496370000|2025-02-02 11:39:30|21927.03|21847.03|21929.15|21849.15|21929.15|21849.15|21926.77|21846.77|10
1738496380000|2025-02-02 11:39:40|21929.74|21849.74|21939.99|21859.99|21939.99|21859.99|21929.74|21849.74|10
1738496390000|2025-02-02 11:39:50|21940.58|21860.58|21935.89|21855.89|21941.77|21861.77|21935.89|21855.89|10
1738496400000|2025-02-02 11:40:00|21935.27|21855.27|21943.18|21863.18|21943.18|21863.18|21935.14|21855.14|10
1738496410000|2025-02-02 11:40:10|21945.12|21865.12|21949.6|21869.6|21949.97|21869.97|21945.12|21865.12|10
1738496420000|2025-02-02 11:40:20|21950.36|21870.36|21957.65|21877.65|21957.88|21877.88|21950.36|21870.36|10
1738496430000|2025-02-02 11:40:30|21956.58|21876.58|21956.4|21876.4|21956.62|21876.62|21954.21|21874.21|10
1738496440000|2025-02-02 11:40:40|21955.8|21875.8|21951.95|21871.95|21955.8|21875.8|21951.95|21871.95|9
1738496450000|2025-02-02 11:40:50|21951.13|21871.13|21955.2|21875.2|21955.23|21875.23|21949.88|21869.88|10
1738496460000|2025-02-02 11:41:00|21954.83|21874.83|21951.98|21871.98|21956.32|21876.32|21951.98|21871.98|10
1738496470000|2025-02-02 11:41:10|21953.31|21873.31|21950.25|21870.25|21953.69|21873.69|21950.25|21870.25|10
1738496480000|2025-02-02 11:41:20|21950.01|21870.01|21952.21|21872.21|21952.9|21872.9|21949.8|21869.8|10
1738496490000|2025-02-02 11:41:30|21952.38|21872.38|21948.22|21868.22|21952.66|21872.66|21948.22|21868.22|10
1738496500000|2025-02-02 11:41:40|21947.94|21867.94|21944.34|21864.34|21947.94|21867.94|21942.18|21862.18|10
1738496510000|2025-02-02 11:41:50|21944.28|21864.28|21952.99|21872.99|21952.99|21872.99|21943.69|21863.69|10
1738496520000|2025-02-02 11:42:00|21952.81|21872.81|21958|21878|21958|21878|21952.81|21872.81|10
1738496530000|2025-02-02 11:42:10|21958.85|21878.85|21958.75|21878.75|21960.91|21880.91|21958.75|21878.75|9
1738496540000|2025-02-02 11:42:20|21958.84|21878.84|21954.45|21874.45|21960.28|21880.28|21954.45|21874.45|10
1738496550000|2025-02-02 11:42:30|21953.82|21873.82|21950.04|21870.04|21953.82|21873.82|21950.04|21870.04|10
1738496560000|2025-02-02 11:42:40|21949.46|21869.46|21946.94|21866.94|21949.55|21869.55|21946.94|21866.94|10
1738496570000|2025-02-02 11:42:50|21946.84|21866.84|21944.48|21864.48|21946.91|21866.91|21944.48|21864.48|10
1738496580000|2025-02-02 11:43:00|21944.53|21864.53|21944.7|21864.7|21945.67|21865.67|21944.3|21864.3|10
1738496590000|2025-02-02 11:43:10|21944.17|21864.17|21945.86|21865.86|21945.87|21865.87|21944.17|21864.17|10
1738496600000|2025-02-02 11:43:20|21946.91|21866.91|21944.65|21864.65|21946.91|21866.91|21942.63|21862.63|10
1738496610000|2025-02-02 11:43:30|21944.3|21864.3|21940.73|21860.73|21944.37|21864.37|21940.72|21860.72|10
1738496620000|2025-02-02 11:43:40|21940.3|21860.3|21937.78|21857.78|21940.55|21860.55|21937.78|21857.78|10
1738496630000|2025-02-02 11:43:50|21937.75|21857.75|21934.84|21854.84|21937.79|21857.79|21934.38|21854.38|10
1738496640000|2025-02-02 11:44:00|21934.74|21854.74|21925.35|21845.35|21934.74|21854.74|21925.35|21845.35|10
1738496650000|2025-02-02 11:44:10|21924.69|21844.69|21925.67|21845.67|21927.45|21847.45|21924.59|21844.59|10
1738496660000|2025-02-02 11:44:20|21925.9|21845.9|21923.72|21843.72|21926.07|21846.07|21923.72|21843.72|10
1738496670000|2025-02-02 11:44:30|21922.07|21842.07|21908.09|21828.09|21922.07|21842.07|21908.09|21828.09|10
1738496680000|2025-02-02 11:44:40|21905.93|21825.93|21896.68|21816.68|21905.93|21825.93|21896.68|21816.68|10
1738496690000|2025-02-02 11:44:50|21896.34|21816.34|21867.35|21787.35|21896.39|21816.39|21867.35|21787.35|10
1738496700000|2025-02-02 11:45:00|21867.25|21787.25|21865.09|21785.09|21867.25|21787.25|21862.64|21782.64|10
1738496710000|2025-02-02 11:45:10|21868.04|21788.04|21880.53|21800.53|21880.53|21800.53|21868.04|21788.04|10
1738496720000|2025-02-02 11:45:20|21881.88|21801.88|21875.62|21795.62|21881.88|21801.88|21875.6|21795.6|10
1738496730000|2025-02-02 11:45:30|21875.44|21795.44|21856.58|21776.58|21875.44|21795.44|21856.58|21776.58|10
1738496740000|2025-02-02 11:45:40|21853.86|21773.86|21844.94|21764.94|21853.86|21773.86|21844.94|21764.94|10
1738496750000|2025-02-02 11:45:50|21846.06|21766.06|21841.41|21761.41|21846.06|21766.06|21841.27|21761.27|10
1738496760000|2025-02-02 11:46:00|21841.23|21761.23|21840.81|21760.81|21841.82|21761.82|21840.75|21760.75|10
1738496770000|2025-02-02 11:46:10|21836.96|21756.96|21830.89|21750.89|21836.96|21756.96|21828.53|21748.53|10
1738496780000|2025-02-02 11:46:20|21830.84|21750.84|21833.99|21753.99|21833.99|21753.99|21827.92|21747.92|10
1738496790000|2025-02-02 11:46:30|21833.27|21753.27|21828.72|21748.72|21833.27|21753.27|21828.72|21748.72|10
1738496800000|2025-02-02 11:46:40|21829.05|21749.05|21834|21754|21835.13|21755.13|21829.05|21749.05|10
1738496810000|2025-02-02 11:46:50|21834.24|21754.24|21839.32|21759.32|21839.32|21759.32|21834.24|21754.24|10
1738496820000|2025-02-02 11:47:00|21840.72|21760.72|21841.91|21761.91|21846.44|21766.44|21840.72|21760.72|10
1738496830000|2025-02-02 11:47:10|21840.33|21760.33|21833.1|21753.1|21840.33|21760.33|21833.1|21753.1|10
1738496840000|2025-02-02 11:47:20|21832.93|21752.93|21819.69|21739.69|21832.93|21752.93|21819.69|21739.69|10
1738496850000|2025-02-02 11:47:30|21819.58|21739.58|21814.26|21734.26|21819.58|21739.58|21812.43|21732.43|9
1738496860000|2025-02-02 11:47:40|21814.21|21734.21|21808.91|21728.91|21814.49|21734.49|21806.73|21726.73|10
1738496870000|2025-02-02 11:47:50|21809.31|21729.31|21812.25|21732.25|21812.25|21732.25|21809.31|21729.31|10
1738496880000|2025-02-02 11:48:00|21813.6|21733.6|21829.99|21749.99|21829.99|21749.99|21813.6|21733.6|10
1738496890000|2025-02-02 11:48:10|21833.12|21753.12|21831.08|21751.08|21834.32|21754.32|21831.08|21751.08|9
1738496900000|2025-02-02 11:48:20|21829.69|21749.69|21828.2|21748.2|21829.69|21749.69|21823.81|21743.81|10
1738496910000|2025-02-02 11:48:30|21829.22|21749.22|21829.46|21749.46|21829.46|21749.46|21825.46|21745.46|10
1738496920000|2025-02-02 11:48:40|21831.81|21751.81|21827.4|21747.4|21833.59|21753.59|21827.32|21747.32|10
1738496930000|2025-02-02 11:48:50|21827|21747|21831.49|21751.49|21831.55|21751.55|21827|21747|10
1738496940000|2025-02-02 11:49:00|21829.2|21749.2|21839.39|21759.39|21839.77|21759.77|21828.98|21748.98|10
1738496950000|2025-02-02 11:49:10|21840.11|21760.11|21843.33|21763.33|21843.33|21763.33|21839.21|21759.21|10
1738496960000|2025-02-02 11:49:20|21841.34|21761.34|21834.16|21754.16|21841.34|21761.34|21834.16|21754.16|10
1738496970000|2025-02-02 11:49:30|21833.23|21753.23|21839.83|21759.83|21839.83|21759.83|21832.53|21752.53|10
1738496980000|2025-02-02 11:49:40|21840.09|21760.09|21843.94|21763.94|21843.94|21763.94|21840.09|21760.09|10
1738496990000|2025-02-02 11:49:50|21843.7|21763.7|21842.21|21762.21|21843.7|21763.7|21840.3|21760.3|10
1738497000000|2025-02-02 11:50:00|21842.62|21762.62|21855.99|21775.99|21855.99|21775.99|21841.82|21761.82|10
1738497010000|2025-02-02 11:50:10|21855.84|21775.84|21857.62|21777.62|21859.09|21779.09|21855.84|21775.84|10
1738497020000|2025-02-02 11:50:20|21858.99|21778.99|21865.37|21785.37|21865.37|21785.37|21858.99|21778.99|10
1738497030000|2025-02-02 11:50:30|21865.59|21785.59|21859.38|21779.38|21865.59|21785.59|21858.76|21778.76|10
1738497040000|2025-02-02 11:50:40|21859.56|21779.56|21869.67|21789.67|21869.67|21789.67|21859.36|21779.36|10
1738497050000|2025-02-02 11:50:50|21870.42|21790.42|21870.8|21790.8|21872.31|21792.31|21870.42|21790.42|10
1738497060000|2025-02-02 11:51:00|21869.97|21789.97|21869.88|21789.88|21869.97|21789.97|21865.09|21785.09|10
1738497070000|2025-02-02 11:51:10|21871.33|21791.33|21879.41|21799.41|21879.42|21799.42|21871.33|21791.33|10
1738497080000|2025-02-02 11:51:20|21879.52|21799.52|21881.28|21801.28|21881.28|21801.28|21879.52|21799.52|10
1738497090000|2025-02-02 11:51:30|21881.33|21801.33|21886.38|21806.38|21886.38|21806.38|21880.81|21800.81|10
1738497100000|2025-02-02 11:51:40|21886.22|21806.22|21891.62|21811.62|21891.62|21811.62|21886.22|21806.22|9
1738497110000|2025-02-02 11:51:50|21891.49|21811.49|21892.14|21812.14|21892.48|21812.48|21889.33|21809.33|10
1738497120000|2025-02-02 11:52:00|21892.32|21812.32|21894.74|21814.74|21897.11|21817.11|21892.32|21812.32|10
1738497130000|2025-02-02 11:52:10|21894.9|21814.9|21899.86|21819.86|21899.86|21819.86|21894.9|21814.9|10
1738497140000|2025-02-02 11:52:20|21900.71|21820.71|21903.54|21823.54|21903.54|21823.54|21900.63|21820.63|10
1738497150000|2025-02-02 11:52:30|21903.76|21823.76|21900.67|21820.67|21904.05|21824.05|21898.68|21818.68|10
1738497160000|2025-02-02 11:52:40|21900.73|21820.73|21907.62|21827.62|21907.62|21827.62|21900.28|21820.28|10
1738497170000|2025-02-02 11:52:50|21907.67|21827.67|21912.27|21832.27|21912.57|21832.57|21907.67|21827.67|10
1738497180000|2025-02-02 11:53:00|21911.88|21831.88|21911.37|21831.37|21911.88|21831.88|21909.62|21829.62|10
1738497190000|2025-02-02 11:53:10|21911.72|21831.72|21910.41|21830.41|21913.16|21833.16|21910.41|21830.41|10
1738497200000|2025-02-02 11:53:20|21909.85|21829.85|21914.84|21834.84|21914.87|21834.87|21909.59|21829.59|9
1738497210000|2025-02-02 11:53:30|21914.74|21834.74|21921.94|21841.94|21922.37|21842.37|21914.74|21834.74|10
1738497220000|2025-02-02 11:53:40|21920.88|21840.88|21915.94|21835.94|21920.88|21840.88|21915.94|21835.94|10
1738497230000|2025-02-02 11:53:50|21914.3|21834.3|21913.01|21833.01|21914.3|21834.3|21912.05|21832.05|10
1738497240000|2025-02-02 11:54:00|21913.69|21833.69|21908.94|21828.94|21913.69|21833.69|21908.94|21828.94|10
1738497250000|2025-02-02 11:54:10|21908.96|21828.96|21901.95|21821.95|21908.96|21828.96|21901.95|21821.95|10
1738497260000|2025-02-02 11:54:20|21900.93|21820.93|21895.88|21815.88|21902.78|21822.78|21895.88|21815.88|10
1738497270000|2025-02-02 11:54:30|21895.12|21815.12|21893.56|21813.56|21895.75|21815.75|21893.56|21813.56|10
1738497280000|2025-02-02 11:54:40|21892.22|21812.22|21890.98|21810.98|21893.31|21813.31|21890.98|21810.98|10
1738497290000|2025-02-02 11:54:50|21888.96|21808.96|21884.57|21804.57|21888.96|21808.96|21884.57|21804.57|10
1738497300000|2025-02-02 11:55:00|21885.67|21805.67|21886.28|21806.28|21886.31|21806.31|21884.68|21804.68|10
1738497310000|2025-02-02 11:55:10|21886.77|21806.77|21888.94|21808.94|21888.94|21808.94|21886.77|21806.77|10
1738497320000|2025-02-02 11:55:20|21889.24|21809.24|21897.31|21817.31|21897.34|21817.34|21889.15|21809.15|10
1738497330000|2025-02-02 11:55:30|21896.78|21816.78|21895.03|21815.03|21896.78|21816.78|21895.03|21815.03|9
1738497340000|2025-02-02 11:55:40|21894.59|21814.59|21896.15|21816.15|21896.15|21816.15|21893.96|21813.96|10
1738497350000|2025-02-02 11:55:50|21896.42|21816.42|21896.81|21816.81|21897.71|21817.71|21896.36|21816.36|10
1738497360000|2025-02-02 11:56:00|21896.94|21816.94|21899.57|21819.57|21899.57|21819.57|21894.5|21814.5|10
1738497370000|2025-02-02 11:56:10|21899.92|21819.92|21902.35|21822.35|21902.65|21822.65|21899.92|21819.92|9
1738497380000|2025-02-02 11:56:20|21902.3|21822.3|21903.13|21823.13|21903.78|21823.78|21902.3|21822.3|10
1738497390000|2025-02-02 11:56:30|21903.36|21823.36|21901.81|21821.81|21903.78|21823.78|21901.81|21821.81|9
1738497400000|2025-02-02 11:56:40|21902.5|21822.5|21908.9|21828.9|21908.9|21828.9|21902.5|21822.5|10
1738497410000|2025-02-02 11:56:50|21909.36|21829.36|21910.28|21830.28|21910.48|21830.48|21909.02|21829.02|9
1738497420000|2025-02-02 11:57:00|21911.12|21831.12|21911.97|21831.97|21911.97|21831.97|21911.12|21831.12|10
1738497430000|2025-02-02 11:57:10|21912.76|21832.76|21916.2|21836.2|21916.52|21836.52|21912.4|21832.4|10
1738497440000|2025-02-02 11:57:20|21916.07|21836.07|21918.51|21838.51|21918.51|21838.51|21916.07|21836.07|10
1738497450000|2025-02-02 11:57:30|21918.55|21838.55|21922.48|21842.48|21922.48|21842.48|21918.39|21838.39|10
1738497460000|2025-02-02 11:57:40|21922.52|21842.52|21922.47|21842.47|21922.52|21842.52|21921.51|21841.51|10
1738497470000|2025-02-02 11:57:50|21922.44|21842.44|21920.38|21840.38|21922.49|21842.49|21920.38|21840.38|10
1738497480000|2025-02-02 11:58:00|21920.13|21840.13|21919.5|21839.5|21920.13|21840.13|21918.83|21838.83|10
1738497490000|2025-02-02 11:58:10|21919.72|21839.72|21915.89|21835.89|21919.72|21839.72|21914.6|21834.6|10
1738497500000|2025-02-02 11:58:20|21915.61|21835.61|21911.98|21831.98|21915.74|21835.74|21911.22|21831.22|10
1738497510000|2025-02-02 11:58:30|21911.07|21831.07|21899.79|21819.79|21911.07|21831.07|21899.79|21819.79|10
1738497520000|2025-02-02 11:58:40|21896.59|21816.59|21887.54|21807.54|21896.59|21816.59|21887.54|21807.54|10
1738497530000|2025-02-02 11:58:50|21886.19|21806.19|21885.8|21805.8|21886.4|21806.4|21884.76|21804.76|10
1738497540000|2025-02-02 11:59:00|21885.88|21805.88|21881.53|21801.53|21887.28|21807.28|21881.53|21801.53|10
1738497550000|2025-02-02 11:59:10|21880.25|21800.25|21871.64|21791.64|21880.25|21800.25|21871.64|21791.64|10
1738497560000|2025-02-02 11:59:20|21871.35|21791.35|21870.57|21790.57|21871.72|21791.72|21870.57|21790.57|10
1738497570000|2025-02-02 11:59:30|21868.67|21788.67|21865.94|21785.94|21868.94|21788.94|21865.94|21785.94|10
1738497580000|2025-02-02 11:59:40|21865.81|21785.81|21870.79|21790.79|21870.79|21790.79|21865.81|21785.81|10
1738497590000|2025-02-02 11:59:50|21870.71|21790.71|21868.87|21788.87|21870.71|21790.71|21868.07|21788.07|10
1738497600000|2025-02-02 12:00:00|21868.8|21788.8|21867.89|21787.89|21869.54|21789.54|21867.6|21787.6|10
1738497610000|2025-02-02 12:00:10|21866.99|21786.99|21863.89|21783.89|21866.99|21786.99|21863.89|21783.89|10
1738497620000|2025-02-02 12:00:20|21864.11|21784.11|21859.1|21779.1|21864.38|21784.38|21859.1|21779.1|10
1738497630000|2025-02-02 12:00:30|21858.73|21778.73|21854.8|21774.8|21859.27|21779.27|21854.8|21774.8|10
1738497640000|2025-02-02 12:00:40|21854.98|21774.98|21853.05|21773.05|21854.98|21774.98|21852.71|21772.71|10
1738497650000|2025-02-02 12:00:50|21852.71|21772.71|21853.53|21773.53|21854.79|21774.79|21852.71|21772.71|10
1738497660000|2025-02-02 12:01:00|21852.7|21772.7|21857.17|21777.17|21857.17|21777.17|21852.04|21772.04|10
1738497670000|2025-02-02 12:01:10|21857.38|21777.38|21859.48|21779.48|21859.48|21779.48|21857.04|21777.04|10
1738497680000|2025-02-02 12:01:20|21859.16|21779.16|21857.68|21777.68|21860.06|21780.06|21856.02|21776.02|10
1738497690000|2025-02-02 12:01:30|21857.75|21777.75|21860.19|21780.19|21860.22|21780.22|21857.75|21777.75|9
1738497700000|2025-02-02 12:01:40|21859.79|21779.79|21868.51|21788.51|21868.51|21788.51|21859.79|21779.79|10
1738497710000|2025-02-02 12:01:50|21869.3|21789.3|21873.53|21793.53|21873.53|21793.53|21869.2|21789.2|10
1738497720000|2025-02-02 12:02:00|21873.82|21793.82|21868.73|21788.73|21873.87|21793.87|21868.73|21788.73|10
1738497730000|2025-02-02 12:02:10|21868.87|21788.87|21862.84|21782.84|21868.87|21788.87|21862.84|21782.84|10
1738497740000|2025-02-02 12:02:20|21862.32|21782.32|21866.92|21786.92|21866.92|21786.92|21861.7|21781.7|10
1738497750000|2025-02-02 12:02:30|21868.03|21788.03|21871.83|21791.83|21871.83|21791.83|21868.03|21788.03|10
1738497760000|2025-02-02 12:02:40|21872.09|21792.09|21869.18|21789.18|21874.9|21794.9|21869.18|21789.18|10
1738497770000|2025-02-02 12:02:50|21867.78|21787.78|21864.26|21784.26|21867.78|21787.78|21864.26|21784.26|10
1738497780000|2025-02-02 12:03:00|21864.66|21784.66|21867.75|21787.75|21867.75|21787.75|21863.71|21783.71|10
1738497790000|2025-02-02 12:03:10|21869.35|21789.35|21868.36|21788.36|21871.42|21791.42|21868.29|21788.29|10
1738497800000|2025-02-02 12:03:20|21869.86|21789.86|21870.78|21790.78|21871.69|21791.69|21869.31|21789.31|10
1738497810000|2025-02-02 12:03:30|21871.2|21791.2|21869.49|21789.49|21871.2|21791.2|21868.36|21788.36|10
1738497820000|2025-02-02 12:03:40|21867.4|21787.4|21869.13|21789.13|21869.13|21789.13|21865.58|21785.58|10
1738497830000|2025-02-02 12:03:50|21869.25|21789.25|21876.59|21796.59|21876.59|21796.59|21868.65|21788.65|10
1738497840000|2025-02-02 12:04:00|21878.92|21798.92|21886.39|21806.39|21886.39|21806.39|21878.92|21798.92|10
1738497850000|2025-02-02 12:04:10|21886.49|21806.49|21892.33|21812.33|21892.33|21812.33|21886.3|21806.3|10
1738497860000|2025-02-02 12:04:20|21893.09|21813.09|21895.55|21815.55|21895.55|21815.55|21893.09|21813.09|10
1738497870000|2025-02-02 12:04:30|21894.84|21814.84|21908.59|21828.59|21908.59|21828.59|21894.84|21814.84|10
1738497880000|2025-02-02 12:04:40|21908.58|21828.58|21911.66|21831.66|21911.66|21831.66|21908.58|21828.58|10
1738497890000|2025-02-02 12:04:50|21913.03|21833.03|21914.03|21834.03|21914.43|21834.43|21911.21|21831.21|10
1738497900000|2025-02-02 12:05:00|21912.44|21832.44|21913.03|21833.03|21913.63|21833.63|21911.74|21831.74|10
1738497910000|2025-02-02 12:05:10|21911.72|21831.72|21913.25|21833.25|21913.25|21833.25|21909.69|21829.69|10
1738497920000|2025-02-02 12:05:20|21913.43|21833.43|21913.57|21833.57|21914.53|21834.53|21913.33|21833.33|10
1738497930000|2025-02-02 12:05:30|21913.3|21833.3|21917.19|21837.19|21917.19|21837.19|21913.03|21833.03|9
1738497940000|2025-02-02 12:05:40|21917.8|21837.8|21917.8|21837.8|21919.26|21839.26|21917.56|21837.56|10
1738497950000|2025-02-02 12:05:50|21917.68|21837.68|21920.33|21840.33|21920.83|21840.83|21917.68|21837.68|9
1738497960000|2025-02-02 12:06:00|21920.52|21840.52|21924.76|21844.76|21924.76|21844.76|21920.52|21840.52|9
1738497970000|2025-02-02 12:06:10|21924.99|21844.99|21928.78|21848.78|21928.78|21848.78|21924.99|21844.99|9
1738497980000|2025-02-02 12:06:20|21928.98|21848.98|21932.1|21852.1|21933.21|21853.21|21928.98|21848.98|10
1738497990000|2025-02-02 12:06:30|21933.05|21853.05|21932.87|21852.87|21933.53|21853.53|21930.84|21850.84|10
1738498000000|2025-02-02 12:06:40|21933.09|21853.09|21936.38|21856.38|21936.92|21856.92|21933.09|21853.09|10
1738498010000|2025-02-02 12:06:50|21936.94|21856.94|21937.27|21857.27|21937.36|21857.36|21936.09|21856.09|9
1738498020000|2025-02-02 12:07:00|21936.7|21856.7|21927.37|21847.37|21936.93|21856.93|21926.95|21846.95|10
1738498030000|2025-02-02 12:07:10|21927.88|21847.88|21931.96|21851.96|21932.13|21852.13|21927.88|21847.88|10
1738498040000|2025-02-02 12:07:20|21932.3|21852.3|21937.58|21857.58|21937.58|21857.58|21932.3|21852.3|10
1738498050000|2025-02-02 12:07:30|21937.62|21857.62|21938.91|21858.91|21938.91|21858.91|21937.2|21857.2|10
1738498060000|2025-02-02 12:07:40|21942.14|21862.14|21943.73|21863.73|21944.04|21864.04|21941.92|21861.92|10
1738498070000|2025-02-02 12:07:50|21943.55|21863.55|21945.93|21865.93|21945.93|21865.93|21943.32|21863.32|10
1738498080000|2025-02-02 12:08:00|21945.7|21865.7|21946.64|21866.64|21946.89|21866.89|21945.61|21865.61|10
1738498090000|2025-02-02 12:08:10|21946.77|21866.77|21951.96|21871.96|21951.99|21871.99|21946.77|21866.77|10
1738498100000|2025-02-02 12:08:20|21951.68|21871.68|21953.26|21873.26|21953.37|21873.37|21951.68|21871.68|10
1738498110000|2025-02-02 12:08:30|21952.25|21872.25|21952.61|21872.61|21952.61|21872.61|21951.88|21871.88|10
1738498120000|2025-02-02 12:08:40|21953.09|21873.09|21953.62|21873.62|21953.66|21873.66|21952.92|21872.92|10
1738498130000|2025-02-02 12:08:50|21953.9|21873.9|21956.03|21876.03|21956.23|21876.23|21953.9|21873.9|10
1738498140000|2025-02-02 12:09:00|21956.01|21876.01|21952.52|21872.52|21956.01|21876.01|21952.52|21872.52|10
1738498150000|2025-02-02 12:09:10|21952.46|21872.46|21947.93|21867.93|21952.46|21872.46|21947.93|21867.93|10
1738498160000|2025-02-02 12:09:20|21947.94|21867.94|21954.42|21874.42|21954.42|21874.42|21947.88|21867.88|10
1738498170000|2025-02-02 12:09:30|21954.43|21874.43|21963.64|21883.64|21963.64|21883.64|21954.43|21874.43|10
1738498180000|2025-02-02 12:09:40|21969.49|21889.49|21974.1|21894.1|21974.1|21894.1|21969.49|21889.49|10
1738498190000|2025-02-02 12:09:50|21974.01|21894.01|21974.79|21894.79|21974.8|21894.8|21973.33|21893.33|10
1738498200000|2025-02-02 12:10:00|21974.27|21894.27|21968.78|21888.78|21974.27|21894.27|21968.78|21888.78|9
1738498210000|2025-02-02 12:10:10|21967.54|21887.54|21963.38|21883.38|21967.54|21887.54|21963.38|21883.38|10
1738498220000|2025-02-02 12:10:20|21962.95|21882.95|21962.09|21882.09|21963.36|21883.36|21961.3|21881.3|9
1738498230000|2025-02-02 12:10:30|21961.48|21881.48|21964.21|21884.21|21966.47|21886.47|21960.77|21880.77|10
1738498240000|2025-02-02 12:10:40|21964.62|21884.62|21975.31|21895.31|21975.31|21895.31|21964.62|21884.62|10
1738498250000|2025-02-02 12:10:50|21975.63|21895.63|21976.34|21896.34|21977.44|21897.44|21975.63|21895.63|10
1738498260000|2025-02-02 12:11:00|21974.86|21894.86|21977.63|21897.63|21977.69|21897.69|21974.49|21894.49|10
1738498270000|2025-02-02 12:11:10|21977.05|21897.05|21980.87|21900.87|21980.87|21900.87|21977.05|21897.05|10
1738498280000|2025-02-02 12:11:20|21981.92|21901.92|21983.38|21903.38|21983.46|21903.46|21981.92|21901.92|10
1738498290000|2025-02-02 12:11:30|21983.44|21903.44|21977.49|21897.49|21983.44|21903.44|21977.49|21897.49|9
1738498300000|2025-02-02 12:11:40|21977.74|21897.74|21975.08|21895.08|21978.88|21898.88|21975.08|21895.08|10
1738498310000|2025-02-02 12:11:50|21974.75|21894.75|21974.66|21894.66|21974.75|21894.75|21973.25|21893.25|10
1738498320000|2025-02-02 12:12:00|21973.14|21893.14|21971.87|21891.87|21973.14|21893.14|21970.98|21890.98|10
1738498330000|2025-02-02 12:12:10|21971.86|21891.86|21969.21|21889.21|21971.86|21891.86|21969.21|21889.21|10
1738498340000|2025-02-02 12:12:20|21969.7|21889.7|21972.9|21892.9|21972.9|21892.9|21969.7|21889.7|9
1738498350000|2025-02-02 12:12:30|21973.12|21893.12|21979.39|21899.39|21979.39|21899.39|21972.15|21892.15|10
1738498360000|2025-02-02 12:12:40|21980.56|21900.56|21985.35|21905.35|21985.35|21905.35|21980.56|21900.56|10
1738498370000|2025-02-02 12:12:50|21985.38|21905.38|21984.22|21904.22|21985.48|21905.48|21984.07|21904.07|10
1738498380000|2025-02-02 12:13:00|21984.35|21904.35|21982.61|21902.61|21984.35|21904.35|21981.58|21901.58|10
1738498390000|2025-02-02 12:13:10|21983.22|21903.22|21986.38|21906.38|21986.41|21906.41|21982.96|21902.96|10
1738498400000|2025-02-02 12:13:20|21987.05|21907.05|21990.72|21910.72|21990.72|21910.72|21987.05|21907.05|10
1738498410000|2025-02-02 12:13:30|21991.02|21911.02|21991.28|21911.28|21991.69|21911.69|21991.02|21911.02|9
1738498420000|2025-02-02 12:13:40|21991.19|21911.19|21993.45|21913.45|21993.45|21913.45|21991|21911|9
1738498430000|2025-02-02 12:13:50|21993.6|21913.6|21993.56|21913.56|21993.6|21913.6|21992.82|21912.82|10
1738498440000|2025-02-02 12:14:00|21993.59|21913.59|21992.36|21912.36|21993.64|21913.64|21992.22|21912.22|10
1738498450000|2025-02-02 12:14:10|21992.68|21912.68|21995.3|21915.3|21995.3|21915.3|21992.68|21912.68|10
1738498460000|2025-02-02 12:14:20|21995.28|21915.28|21994.15|21914.15|21995.28|21915.28|21993.5|21913.5|10
1738498470000|2025-02-02 12:14:30|21993.98|21913.98|21994.38|21914.38|21994.75|21914.75|21993.35|21913.35|10
1738498480000|2025-02-02 12:14:40|21994.79|21914.79|21992.05|21912.05|21994.79|21914.79|21992.05|21912.05|10
1738498490000|2025-02-02 12:14:50|21991.94|21911.94|21993.38|21913.38|21993.38|21913.38|21991.75|21911.75|9
1738498500000|2025-02-02 12:15:00|21993.37|21913.37|21995.51|21915.51|21995.51|21915.51|21992.29|21912.29|10
1738498510000|2025-02-02 12:15:10|21995.8|21915.8|22000.43|21920.43|22001.46|21921.46|21995.8|21915.8|10
1738498520000|2025-02-02 12:15:20|22000.39|21920.39|21997.13|21917.13|22000.91|21920.91|21996.39|21916.39|10
1738498530000|2025-02-02 12:15:30|21997.37|21917.37|22003.59|21923.59|22003.89|21923.89|21997.37|21917.37|10
1738498540000|2025-02-02 12:15:40|22003.7|21923.7|22003.7|21923.7|22004.02|21924.02|22003.14|21923.14|10
1738498550000|2025-02-02 12:15:50|22004|21924|22004.99|21924.99|22005.67|21925.67|22003.93|21923.93|10
1738498560000|2025-02-02 12:16:00|22004.82|21924.82|22004.15|21924.15|22005.56|21925.56|22004.15|21924.15|10
1738498570000|2025-02-02 12:16:10|22003.31|21923.31|22001.21|21921.21|22003.88|21923.88|22001.21|21921.21|10
1738498580000|2025-02-02 12:16:20|22000.42|21920.42|21995.81|21915.81|22000.42|21920.42|21995.81|21915.81|10
1738498590000|2025-02-02 12:16:30|21992.44|21912.44|21986.13|21906.13|21992.44|21912.44|21986.13|21906.13|10
1738498600000|2025-02-02 12:16:40|21986.51|21906.51|21980.13|21900.13|21986.51|21906.51|21980.13|21900.13|10
1738498610000|2025-02-02 12:16:50|21979.29|21899.29|21978.85|21898.85|21979.58|21899.58|21975.82|21895.82|10
1738498620000|2025-02-02 12:17:00|21979.5|21899.5|21973.93|21893.93|21979.5|21899.5|21973.93|21893.93|10
1738498630000|2025-02-02 12:17:10|21973.6|21893.6|21967.09|21887.09|21973.6|21893.6|21967.09|21887.09|10
1738498640000|2025-02-02 12:17:20|21966.99|21886.99|21961.51|21881.51|21966.99|21886.99|21961.51|21881.51|10
1738498650000|2025-02-02 12:17:30|21960.16|21880.16|21952|21872|21960.16|21880.16|21951.52|21871.52|10
1738498660000|2025-02-02 12:17:40|21952.55|21872.55|21951.69|21871.69|21952.73|21872.73|21950.14|21870.14|10
1738498670000|2025-02-02 12:17:50|21951.99|21871.99|21954.52|21874.52|21954.52|21874.52|21951.73|21871.73|10
1738498680000|2025-02-02 12:18:00|21954.4|21874.4|21961.53|21881.53|21962.15|21882.15|21954.4|21874.4|10
1738498690000|2025-02-02 12:18:10|21961.14|21881.14|21972.09|21892.09|21972.09|21892.09|21961.14|21881.14|10
1738498700000|2025-02-02 12:18:20|21973.28|21893.28|21972.09|21892.09|21973.85|21893.85|21971.71|21891.71|10
1738498710000|2025-02-02 12:18:30|21971.73|21891.73|21968.26|21888.26|21971.73|21891.73|21968.03|21888.03|10
1738498720000|2025-02-02 12:18:40|21968.57|21888.57|21961.25|21881.25|21968.57|21888.57|21961.25|21881.25|10
1738498730000|2025-02-02 12:18:50|21960.48|21880.48|21957.5|21877.5|21960.55|21880.55|21956.97|21876.97|10
1738498740000|2025-02-02 12:19:00|21957.26|21877.26|21953.58|21873.58|21957.26|21877.26|21953.44|21873.44|10
1738498750000|2025-02-02 12:19:10|21953.94|21873.94|21957.47|21877.47|21957.99|21877.99|21953.94|21873.94|10
1738498760000|2025-02-02 12:19:20|21957.46|21877.46|21962.8|21882.8|21962.81|21882.81|21957.46|21877.46|10
1738498770000|2025-02-02 12:19:30|21963.81|21883.81|21969.64|21889.64|21969.64|21889.64|21963.81|21883.81|10
1738498780000|2025-02-02 12:19:40|21969.33|21889.33|21963.57|21883.57|21969.33|21889.33|21963.57|21883.57|10
1738498790000|2025-02-02 12:19:50|21963.26|21883.26|21960.61|21880.61|21963.26|21883.26|21960.61|21880.61|10
1738498800000|2025-02-02 12:20:00|21958.66|21878.66|21945.82|21865.82|21958.66|21878.66|21945.82|21865.82|10
1738498810000|2025-02-02 12:20:10|21943.96|21863.96|21938.47|21858.47|21943.96|21863.96|21937.69|21857.69|10
1738498820000|2025-02-02 12:20:20|21938.81|21858.81|21932.48|21852.48|21939.37|21859.37|21932.18|21852.18|9
1738498830000|2025-02-02 12:20:30|21932.94|21852.94|21930.14|21850.14|21932.94|21852.94|21929.07|21849.07|10
1738498840000|2025-02-02 12:20:40|21929.98|21849.98|21928.95|21848.95|21930.09|21850.09|21928.84|21848.84|10
1738498850000|2025-02-02 12:20:50|21929.07|21849.07|21927.52|21847.52|21929.07|21849.07|21926.9|21846.9|10
1738498860000|2025-02-02 12:21:00|21926.28|21846.28|21918.56|21838.56|21926.28|21846.28|21918.56|21838.56|10
1738498870000|2025-02-02 12:21:10|21917.48|21837.48|21917.01|21837.01|21919.21|21839.21|21916.74|21836.74|10
1738498880000|2025-02-02 12:21:20|21916.98|21836.98|21917.05|21837.05|21918.04|21838.04|21915.79|21835.79|9
1738498890000|2025-02-02 12:21:30|21917.83|21837.83|21919.05|21839.05|21919.08|21839.08|21917.19|21837.19|10
1738498900000|2025-02-02 12:21:40|21919.08|21839.08|21917.03|21837.03|21919.85|21839.85|21916.25|21836.25|10
1738498910000|2025-02-02 12:21:50|21917.46|21837.46|21920.11|21840.11|21920.11|21840.11|21917.28|21837.28|10
1738498920000|2025-02-02 12:22:00|21921.82|21841.82|21918.46|21838.46|21922.75|21842.75|21917.34|21837.34|10
1738498930000|2025-02-02 12:22:10|21918.13|21838.13|21918.46|21838.46|21918.46|21838.46|21916.25|21836.25|10
1738498940000|2025-02-02 12:22:20|21918.42|21838.42|21915.82|21835.82|21918.87|21838.87|21915.82|21835.82|9
1738498950000|2025-02-02 12:22:30|21914.69|21834.69|21913.25|21833.25|21914.69|21834.69|21912.89|21832.89|9
1738498960000|2025-02-02 12:22:40|21913.61|21833.61|21916.04|21836.04|21916.04|21836.04|21913.61|21833.61|10
1738498970000|2025-02-02 12:22:50|21916.42|21836.42|21916.18|21836.18|21916.55|21836.55|21915.86|21835.86|10
1738498980000|2025-02-02 12:23:00|21916.15|21836.15|21918.27|21838.27|21918.36|21838.36|21915.68|21835.68|10
1738498990000|2025-02-02 12:23:10|21916.86|21836.86|21917.27|21837.27|21917.51|21837.51|21916.86|21836.86|9
1738499000000|2025-02-02 12:23:20|21918.13|21838.13|21920.74|21840.74|21921.51|21841.51|21918.13|21838.13|9
1738499010000|2025-02-02 12:23:30|21921.05|21841.05|21921.04|21841.04|21921.05|21841.05|21920.29|21840.29|10
1738499020000|2025-02-02 12:23:40|21921.72|21841.72|21926.49|21846.49|21926.52|21846.52|21921.72|21841.72|10
1738499030000|2025-02-02 12:23:50|21926.48|21846.48|21926.34|21846.34|21926.48|21846.48|21925.23|21845.23|10
1738499040000|2025-02-02 12:24:00|21925.64|21845.64|21930.13|21850.13|21930.13|21850.13|21925.5|21845.5|10
1738499050000|2025-02-02 12:24:10|21929.6|21849.6|21929.23|21849.23|21930.12|21850.12|21928.02|21848.02|10
1738499060000|2025-02-02 12:24:20|21931.11|21851.11|21930.25|21850.25|21931.31|21851.31|21930.03|21850.03|10
1738499070000|2025-02-02 12:24:30|21929.96|21849.96|21929.68|21849.68|21930.13|21850.13|21929.53|21849.53|10
1738499080000|2025-02-02 12:24:40|21930.12|21850.12|21932.29|21852.29|21932.52|21852.52|21930.12|21850.12|10
1738499090000|2025-02-02 12:24:50|21932.57|21852.57|21935.45|21855.45|21935.45|21855.45|21932.57|21852.57|10
1738499100000|2025-02-02 12:25:00|21936.03|21856.03|21947.93|21867.93|21947.93|21867.93|21936.03|21856.03|10
1738499110000|2025-02-02 12:25:10|21947.77|21867.77|21947.31|21867.31|21948.2|21868.2|21946.52|21866.52|9
1738499120000|2025-02-02 12:25:20|21947.57|21867.57|21946.92|21866.92|21948.41|21868.41|21946.92|21866.92|9
1738499130000|2025-02-02 12:25:30|21947.06|21867.06|21945.89|21865.89|21947.15|21867.15|21945.57|21865.57|10
1738499140000|2025-02-02 12:25:40|21946.52|21866.52|21947.83|21867.83|21947.94|21867.94|21946.49|21866.49|10
1738499150000|2025-02-02 12:25:50|21947.62|21867.62|21947.14|21867.14|21949.11|21869.11|21947.07|21867.07|10
1738499160000|2025-02-02 12:26:00|21947.25|21867.25|21948.55|21868.55|21949.07|21869.07|21947.17|21867.17|10
1738499170000|2025-02-02 12:26:10|21948.48|21868.48|21947.12|21867.12|21949.38|21869.38|21946.76|21866.76|10
1738499180000|2025-02-02 12:26:20|21946.41|21866.41|21944.7|21864.7|21946.41|21866.41|21943.03|21863.03|10
1738499190000|2025-02-02 12:26:30|21945.09|21865.09|21946.3|21866.3|21946.3|21866.3|21945.09|21865.09|8
1738499200000|2025-02-02 12:26:40|21946.11|21866.11|21944.32|21864.32|21946.24|21866.24|21944.32|21864.32|10
1738499210000|2025-02-02 12:26:50|21944.11|21864.11|21943.95|21863.95|21945.17|21865.17|21942.96|21862.96|10
1738499220000|2025-02-02 12:27:00|21944.01|21864.01|21945.77|21865.77|21945.85|21865.85|21943.7|21863.7|9
1738499230000|2025-02-02 12:27:10|21946.2|21866.2|21948.3|21868.3|21948.3|21868.3|21946.16|21866.16|10
1738499240000|2025-02-02 12:27:20|21949.18|21869.18|21949.34|21869.34|21949.47|21869.47|21948.23|21868.23|10
1738499250000|2025-02-02 12:27:30|21949.3|21869.3|21950.06|21870.06|21950.35|21870.35|21948.51|21868.51|9
1738499260000|2025-02-02 12:27:40|21950|21870|21950.91|21870.91|21950.93|21870.93|21950|21870|10
1738499270000|2025-02-02 12:27:50|21950.95|21870.95|21949.77|21869.77|21950.95|21870.95|21949.67|21869.67|9
1738499280000|2025-02-02 12:28:00|21950.07|21870.07|21953.67|21873.67|21953.67|21873.67|21950.07|21870.07|10
1738499290000|2025-02-02 12:28:10|21953.81|21873.81|21955.9|21875.9|21957.12|21877.12|21953.81|21873.81|10
1738499300000|2025-02-02 12:28:20|21956.63|21876.63|21956.62|21876.62|21956.63|21876.63|21954.98|21874.98|10
1738499310000|2025-02-02 12:28:30|21956.66|21876.66|21956.44|21876.44|21956.66|21876.66|21956.07|21876.07|10
1738499320000|2025-02-02 12:28:40|21957.13|21877.13|21954.43|21874.43|21957.23|21877.23|21953.85|21873.85|10
1738499330000|2025-02-02 12:28:50|21954.58|21874.58|21950.02|21870.02|21954.97|21874.97|21950.02|21870.02|9
1738499340000|2025-02-02 12:29:00|21950.5|21870.5|21945.74|21865.74|21950.5|21870.5|21945.74|21865.74|9
1738499350000|2025-02-02 12:29:10|21945.46|21865.46|21941.27|21861.27|21945.46|21865.46|21941.27|21861.27|10
1738499360000|2025-02-02 12:29:20|21940.98|21860.98|21930.97|21850.97|21940.98|21860.98|21930.73|21850.73|10
1738499370000|2025-02-02 12:29:30|21930.98|21850.98|21925.07|21845.07|21931.12|21851.12|21924.96|21844.96|10
1738499380000|2025-02-02 12:29:40|21924.23|21844.23|21924.61|21844.61|21925.38|21845.38|21924.23|21844.23|10
1738499390000|2025-02-02 12:29:50|21924.55|21844.55|21921.05|21841.05|21924.56|21844.56|21921.05|21841.05|9
1738499400000|2025-02-02 12:30:00|21921.15|21841.15|21908.42|21828.42|21921.67|21841.67|21908.02|21828.02|10
1738499410000|2025-02-02 12:30:10|21908.72|21828.72|21900.62|21820.62|21908.72|21828.72|21900.62|21820.62|10
1738499420000|2025-02-02 12:30:20|21900.47|21820.47|21900.06|21820.06|21901.89|21821.89|21900.06|21820.06|10
1738499430000|2025-02-02 12:30:30|21899.48|21819.48|21895.11|21815.11|21900.14|21820.14|21895.11|21815.11|10
1738499440000|2025-02-02 12:30:40|21894.81|21814.81|21893.58|21813.58|21894.81|21814.81|21893.28|21813.28|10
1738499450000|2025-02-02 12:30:50|21892.72|21812.72|21888.62|21808.62|21892.72|21812.72|21888.62|21808.62|10
1738499460000|2025-02-02 12:31:00|21887.37|21807.37|21888.42|21808.42|21888.42|21808.42|21886.98|21806.98|10
1738499470000|2025-02-02 12:31:10|21889.38|21809.38|21882.21|21802.21|21889.9|21809.9|21882.21|21802.21|10
1738499480000|2025-02-02 12:31:20|21882.72|21802.72|21878.44|21798.44|21882.72|21802.72|21878.44|21798.44|10
1738499490000|2025-02-02 12:31:30|21874.99|21794.99|21870.32|21790.32|21876.91|21796.91|21870.32|21790.32|10
1738499500000|2025-02-02 12:31:40|21869.45|21789.45|21870.51|21790.51|21870.65|21790.65|21869.15|21789.15|10
1738499510000|2025-02-02 12:31:50|21869.96|21789.96|21869.38|21789.38|21869.96|21789.96|21869.21|21789.21|10
1738499520000|2025-02-02 12:32:00|21869.6|21789.6|21869.24|21789.24|21869.62|21789.62|21869.09|21789.09|8
1738499530000|2025-02-02 12:32:10|21868.99|21788.99|21870.99|21790.99|21871.08|21791.08|21868.75|21788.75|10
1738499540000|2025-02-02 12:32:20|21871.79|21791.79|21868.75|21788.75|21872.03|21792.03|21868.75|21788.75|10
1738499550000|2025-02-02 12:32:30|21868.62|21788.62|21871.5|21791.5|21871.5|21791.5|21868.62|21788.62|10
1738499560000|2025-02-02 12:32:40|21871.85|21791.85|21867.62|21787.62|21871.85|21791.85|21867.62|21787.62|10
1738499570000|2025-02-02 12:32:50|21867.18|21787.18|21867.71|21787.71|21868.22|21788.22|21867.18|21787.18|10
1738499580000|2025-02-02 12:33:00|21865.33|21785.33|21863.82|21783.82|21865.33|21785.33|21863.05|21783.05|10
1738499590000|2025-02-02 12:33:10|21863.57|21783.57|21864.58|21784.58|21864.89|21784.89|21863.57|21783.57|10
1738499600000|2025-02-02 12:33:20|21864.14|21784.14|21863.98|21783.98|21864.91|21784.91|21863.24|21783.24|10
1738499610000|2025-02-02 12:33:30|21863.99|21783.99|21870.45|21790.45|21870.45|21790.45|21863.66|21783.66|10
1738499620000|2025-02-02 12:33:40|21869.57|21789.57|21875.43|21795.43|21875.43|21795.43|21869.57|21789.57|10
1738499630000|2025-02-02 12:33:50|21875.35|21795.35|21873.12|21793.12|21875.64|21795.64|21873.12|21793.12|10
1738499640000|2025-02-02 12:34:00|21872.68|21792.68|21869.49|21789.49|21872.68|21792.68|21868.69|21788.69|10
1738499650000|2025-02-02 12:34:10|21868.88|21788.88|21865.31|21785.31|21868.88|21788.88|21865.31|21785.31|9
1738499660000|2025-02-02 12:34:20|21865.15|21785.15|21861.93|21781.93|21866.42|21786.42|21861.93|21781.93|10
1738499670000|2025-02-02 12:34:30|21861.96|21781.96|21861.31|21781.31|21862.25|21782.25|21860.85|21780.85|10
1738499680000|2025-02-02 12:34:40|21862.4|21782.4|21858.24|21778.24|21862.4|21782.4|21858.02|21778.02|10
1738499690000|2025-02-02 12:34:50|21857.98|21777.98|21854.98|21774.98|21858.14|21778.14|21854.78|21774.78|10
1738499700000|2025-02-02 12:35:00|21854.99|21774.99|21856.16|21776.16|21856.23|21776.23|21854.99|21774.99|9
1738499710000|2025-02-02 12:35:10|21855.52|21775.52|21860.1|21780.1|21860.1|21780.1|21855.52|21775.52|10
1738499720000|2025-02-02 12:35:20|21860.36|21780.36|21862.14|21782.14|21862.96|21782.96|21860.36|21780.36|10
1738499730000|2025-02-02 12:35:30|21862.27|21782.27|21866.53|21786.53|21866.85|21786.85|21862.1|21782.1|10
1738499740000|2025-02-02 12:35:40|21866.55|21786.55|21872.61|21792.61|21872.61|21792.61|21866.55|21786.55|10
1738499750000|2025-02-02 12:35:50|21873.07|21793.07|21871.95|21791.95|21873.4|21793.4|21871.95|21791.95|10
1738499760000|2025-02-02 12:36:00|21871.46|21791.46|21871.74|21791.74|21871.74|21791.74|21869.85|21789.85|10
1738499770000|2025-02-02 12:36:10|21871.49|21791.49|21868.74|21788.74|21871.49|21791.49|21867.35|21787.35|9
1738499780000|2025-02-02 12:36:20|21868.5|21788.5|21862.8|21782.8|21868.5|21788.5|21862.8|21782.8|10
1738499790000|2025-02-02 12:36:30|21862.84|21782.84|21857.11|21777.11|21862.84|21782.84|21855.08|21775.08|10
1738499800000|2025-02-02 12:36:40|21857.68|21777.68|21862.2|21782.2|21862.32|21782.32|21856.41|21776.41|10
1738499810000|2025-02-02 12:36:50|21862.15|21782.15|21860.64|21780.64|21862.2|21782.2|21860.27|21780.27|10
1738499820000|2025-02-02 12:37:00|21860.84|21780.84|21861.84|21781.84|21861.84|21781.84|21860.26|21780.26|10
1738499830000|2025-02-02 12:37:10|21863.5|21783.5|21870.63|21790.63|21870.63|21790.63|21863.5|21783.5|10
1738499840000|2025-02-02 12:37:20|21870.87|21790.87|21876.6|21796.6|21876.6|21796.6|21870.69|21790.69|9
1738499850000|2025-02-02 12:37:30|21876.66|21796.66|21881.28|21801.28|21881.28|21801.28|21876.28|21796.28|10
1738499860000|2025-02-02 12:37:40|21881.74|21801.74|21885.57|21805.57|21885.57|21805.57|21881.74|21801.74|10
1738499870000|2025-02-02 12:37:50|21886.42|21806.42|21889.55|21809.55|21889.61|21809.61|21886.42|21806.42|10
1738499880000|2025-02-02 12:38:00|21891.6|21811.6|21901.66|21821.66|21901.66|21821.66|21891.6|21811.6|10
1738499890000|2025-02-02 12:38:10|21902.17|21822.17|21905.82|21825.82|21906.78|21826.78|21902.17|21822.17|10
1738499900000|2025-02-02 12:38:20|21905.45|21825.45|21909.29|21829.29|21909.29|21829.29|21904.41|21824.41|10
1738499910000|2025-02-02 12:38:30|21908.65|21828.65|21901.69|21821.69|21908.65|21828.65|21901.69|21821.69|10
1738499920000|2025-02-02 12:38:40|21901.99|21821.99|21897.74|21817.74|21901.99|21821.99|21897.74|21817.74|10
1738499930000|2025-02-02 12:38:50|21897.5|21817.5|21902.01|21822.01|21902.07|21822.07|21897.5|21817.5|10
1738499940000|2025-02-02 12:39:00|21901.61|21821.61|21899.02|21819.02|21902.6|21822.6|21899.02|21819.02|10
1738499950000|2025-02-02 12:39:10|21897.72|21817.72|21887.18|21807.18|21897.72|21817.72|21887.18|21807.18|10
1738499960000|2025-02-02 12:39:20|21885.12|21805.12|21881.59|21801.59|21885.12|21805.12|21881.2|21801.2|10
1738499970000|2025-02-02 12:39:30|21882.09|21802.09|21882.53|21802.53|21882.53|21802.53|21880.38|21800.38|9
1738499980000|2025-02-02 12:39:40|21882.39|21802.39|21881.52|21801.52|21882.39|21802.39|21881.21|21801.21|10
1738499990000|2025-02-02 12:39:50|21881.27|21801.27|21874.66|21794.66|21881.74|21801.74|21874.66|21794.66|10
1738500000000|2025-02-02 12:40:00|21874.42|21794.42|21868.32|21788.32|21874.42|21794.42|21868.32|21788.32|10
1738500010000|2025-02-02 12:40:10|21869.02|21789.02|21865.98|21785.98|21869.65|21789.65|21865.98|21785.98|10
1738500020000|2025-02-02 12:40:20|21865.4|21785.4|21868.59|21788.59|21868.89|21788.89|21865.32|21785.32|9
1738500030000|2025-02-02 12:40:30|21869.03|21789.03|21875.07|21795.07|21875.07|21795.07|21869.03|21789.03|10
1738500040000|2025-02-02 12:40:40|21875.26|21795.26|21885.83|21805.83|21885.83|21805.83|21875.26|21795.26|10
1738500050000|2025-02-02 12:40:50|21887.58|21807.58|21894.82|21814.82|21894.82|21814.82|21887.58|21807.58|10
1738500060000|2025-02-02 12:41:00|21899.3|21819.3|21901.62|21821.62|21901.62|21821.62|21899.3|21819.3|10
1738500070000|2025-02-02 12:41:10|21901.72|21821.72|21902.08|21822.08|21902.63|21822.63|21901.3|21821.3|10
1738500080000|2025-02-02 12:41:20|21902.98|21822.98|21908.24|21828.24|21908.24|21828.24|21902.98|21822.98|10
1738500090000|2025-02-02 12:41:30|21908.13|21828.13|21911.98|21831.98|21911.98|21831.98|21908.13|21828.13|10
1738500100000|2025-02-02 12:41:40|21911.1|21831.1|21911.25|21831.25|21911.52|21831.52|21910.92|21830.92|10
1738500110000|2025-02-02 12:41:50|21910.49|21830.49|21910.75|21830.75|21911.9|21831.9|21909.98|21829.98|10
1738500120000|2025-02-02 12:42:00|21910.65|21830.65|21909.13|21829.13|21910.65|21830.65|21908.87|21828.87|10
1738500130000|2025-02-02 12:42:10|21909.5|21829.5|21909.61|21829.61|21911.69|21831.69|21909.45|21829.45|10
1738500140000|2025-02-02 12:42:20|21909.21|21829.21|21910.86|21830.86|21911.78|21831.78|21909.21|21829.21|9
1738500150000|2025-02-02 12:42:30|21910.82|21830.82|21911.18|21831.18|21912.5|21832.5|21910.82|21830.82|10
1738500160000|2025-02-02 12:42:40|21910.66|21830.66|21909.19|21829.19|21910.66|21830.66|21908.2|21828.2|10
1738500170000|2025-02-02 12:42:50|21908.71|21828.71|21902.7|21822.7|21908.71|21828.71|21902.7|21822.7|10
1738500180000|2025-02-02 12:43:00|21902.6|21822.6|21902.43|21822.43|21902.6|21822.6|21901.94|21821.94|9
1738500190000|2025-02-02 12:43:10|21902.41|21822.41|21896.08|21816.08|21902.81|21822.81|21896.08|21816.08|10
1738500200000|2025-02-02 12:43:20|21895.74|21815.74|21894.52|21814.52|21895.74|21815.74|21892.34|21812.34|10
1738500210000|2025-02-02 12:43:30|21894.76|21814.76|21893.44|21813.44|21895.12|21815.12|21893.41|21813.41|10
1738500220000|2025-02-02 12:43:40|21893.4|21813.4|21891.85|21811.85|21893.45|21813.45|21891.51|21811.51|10
1738500230000|2025-02-02 12:43:50|21892.28|21812.28|21891.51|21811.51|21893.08|21813.08|21890.61|21810.61|10
1738500240000|2025-02-02 12:44:00|21891.48|21811.48|21886.71|21806.71|21891.8|21811.8|21886.42|21806.42|9
1738500250000|2025-02-02 12:44:10|21886.41|21806.41|21886.58|21806.58|21886.86|21806.86|21886.05|21806.05|10
1738500260000|2025-02-02 12:44:20|21887.08|21807.08|21889.47|21809.47|21889.47|21809.47|21885.69|21805.69|10
1738500270000|2025-02-02 12:44:30|21888.89|21808.89|21888.97|21808.97|21889.22|21809.22|21888.38|21808.38|9
1738500280000|2025-02-02 12:44:40|21889.45|21809.45|21888.11|21808.11|21889.45|21809.45|21888.11|21808.11|10
1738500290000|2025-02-02 12:44:50|21888.24|21808.24|21890.94|21810.94|21891.25|21811.25|21887.74|21807.74|10
1738500300000|2025-02-02 12:45:00|21890.13|21810.13|21881.89|21801.89|21890.13|21810.13|21881.89|21801.89|10
1738500310000|2025-02-02 12:45:10|21880.69|21800.69|21880.87|21800.87|21880.96|21800.96|21879.83|21799.83|10
1738500320000|2025-02-02 12:45:20|21880.86|21800.86|21880.37|21800.37|21880.92|21800.92|21879.71|21799.71|10
1738500330000|2025-02-02 12:45:30|21880.35|21800.35|21880.03|21800.03|21880.67|21800.67|21879.39|21799.39|9
1738500340000|2025-02-02 12:45:40|21879.46|21799.46|21874.73|21794.73|21879.9|21799.9|21874.73|21794.73|10
1738500350000|2025-02-02 12:45:50|21874.38|21794.38|21863.43|21783.43|21874.38|21794.38|21863.43|21783.43|10
1738500360000|2025-02-02 12:46:00|21862.07|21782.07|21858.53|21778.53|21862.07|21782.07|21856.92|21776.92|10
1738500370000|2025-02-02 12:46:10|21858.76|21778.76|21860.26|21780.26|21860.48|21780.48|21858.76|21778.76|10
1738500380000|2025-02-02 12:46:20|21860.25|21780.25|21858.24|21778.24|21860.28|21780.28|21858.24|21778.24|10
1738500390000|2025-02-02 12:46:30|21857.97|21777.97|21864.72|21784.72|21865.43|21785.43|21857.97|21777.97|10
1738500400000|2025-02-02 12:46:40|21864.5|21784.5|21859.14|21779.14|21864.5|21784.5|21858.85|21778.85|10
1738500410000|2025-02-02 12:46:50|21858.53|21778.53|21855.85|21775.85|21858.53|21778.53|21854.6|21774.6|10
1738500420000|2025-02-02 12:47:00|21855.61|21775.61|21854.07|21774.07|21855.61|21775.61|21852.45|21772.45|9
1738500430000|2025-02-02 12:47:10|21853.81|21773.81|21850.35|21770.35|21854.49|21774.49|21850.08|21770.08|10
1738500440000|2025-02-02 12:47:20|21850.57|21770.57|21847|21767|21851.48|21771.48|21847|21767|10
1738500450000|2025-02-02 12:47:30|21847.12|21767.12|21840.34|21760.34|21847.95|21767.95|21840.34|21760.34|10
1738500460000|2025-02-02 12:47:40|21840.64|21760.64|21843.57|21763.57|21843.57|21763.57|21840.42|21760.42|9
1738500470000|2025-02-02 12:47:50|21844.22|21764.22|21848.83|21768.83|21848.83|21768.83|21844.22|21764.22|10
1738500480000|2025-02-02 12:48:00|21849.13|21769.13|21861.19|21781.19|21861.19|21781.19|21849.13|21769.13|10
1738500490000|2025-02-02 12:48:10|21861.51|21781.51|21865.02|21785.02|21866.46|21786.46|21861.51|21781.51|10
1738500500000|2025-02-02 12:48:20|21864.13|21784.13|21854.1|21774.1|21864.13|21784.13|21854.1|21774.1|10
1738500510000|2025-02-02 12:48:30|21853.23|21773.23|21848.53|21768.53|21853.23|21773.23|21846.8|21766.8|10
1738500520000|2025-02-02 12:48:40|21848.59|21768.59|21846.57|21766.57|21848.59|21768.59|21845.96|21765.96|10
1738500530000|2025-02-02 12:48:50|21846.37|21766.37|21838.32|21758.32|21846.37|21766.37|21838.32|21758.32|10
1738500540000|2025-02-02 12:49:00|21837.55|21757.55|21835.95|21755.95|21838.25|21758.25|21835.95|21755.95|10
1738500550000|2025-02-02 12:49:10|21835.88|21755.88|21838.89|21758.89|21839.08|21759.08|21835.88|21755.88|10
1738500560000|2025-02-02 12:49:20|21838.25|21758.25|21834.02|21754.02|21838.58|21758.58|21834.02|21754.02|10
1738500570000|2025-02-02 12:49:30|21832.86|21752.86|21833.18|21753.18|21834.38|21754.38|21832.51|21752.51|10
1738500580000|2025-02-02 12:49:40|21833.69|21753.69|21834.63|21754.63|21834.98|21754.98|21833.69|21753.69|10
1738500590000|2025-02-02 12:49:50|21834.76|21754.76|21833.26|21753.26|21834.76|21754.76|21832.15|21752.15|10
1738500600000|2025-02-02 12:50:00|21833.21|21753.21|21829.67|21749.67|21834.06|21754.06|21829.62|21749.62|9
1738500610000|2025-02-02 12:50:10|21829.14|21749.14|21830.58|21750.58|21830.86|21750.86|21829.14|21749.14|10
1738500620000|2025-02-02 12:50:20|21830.74|21750.74|21834.31|21754.31|21834.38|21754.38|21830.74|21750.74|10
1738500630000|2025-02-02 12:50:30|21833.98|21753.98|21829.16|21749.16|21833.98|21753.98|21829.16|21749.16|10
1738500640000|2025-02-02 12:50:40|21830.12|21750.12|21832.11|21752.11|21832.18|21752.18|21830.12|21750.12|10
1738500650000|2025-02-02 12:50:50|21832.44|21752.44|21830.8|21750.8|21832.44|21752.44|21830.5|21750.5|10
1738500660000|2025-02-02 12:51:00|21832.85|21752.85|21831.95|21751.95|21833.03|21753.03|21831.48|21751.48|10
1738500670000|2025-02-02 12:51:10|21832.64|21752.64|21838.19|21758.19|21838.19|21758.19|21832.64|21752.64|10
1738500680000|2025-02-02 12:51:20|21838.12|21758.12|21841.99|21761.99|21843.96|21763.96|21837.96|21757.96|10
1738500690000|2025-02-02 12:51:30|21841.41|21761.41|21840.39|21760.39|21841.41|21761.41|21838.52|21758.52|10
1738500700000|2025-02-02 12:51:40|21839.96|21759.96|21840.98|21760.98|21841.73|21761.73|21839.09|21759.09|10
1738500710000|2025-02-02 12:51:50|21841.29|21761.29|21839.93|21759.93|21841.65|21761.65|21839.93|21759.93|10
1738500720000|2025-02-02 12:52:00|21839.24|21759.24|21842.16|21762.16|21842.16|21762.16|21839.15|21759.15|10
1738500730000|2025-02-02 12:52:10|21841.59|21761.59|21841.32|21761.32|21841.59|21761.59|21839.48|21759.48|10
1738500740000|2025-02-02 12:52:20|21841.47|21761.47|21837.9|21757.9|21841.57|21761.57|21837.82|21757.82|10
1738500750000|2025-02-02 12:52:30|21835.59|21755.59|21833.1|21753.1|21835.59|21755.59|21831.8|21751.8|10
1738500760000|2025-02-02 12:52:40|21832.83|21752.83|21832.43|21752.43|21832.83|21752.83|21832.43|21752.43|10
1738500770000|2025-02-02 12:52:50|21831.78|21751.78|21831.31|21751.31|21831.95|21751.95|21831.2|21751.2|10
1738500780000|2025-02-02 12:53:00|21830.95|21750.95|21827.86|21747.86|21830.95|21750.95|21827.86|21747.86|10
1738500790000|2025-02-02 12:53:10|21828.16|21748.16|21827.77|21747.77|21828.91|21748.91|21827.77|21747.77|9
1738500800000|2025-02-02 12:53:20|21827.34|21747.34|21826.03|21746.03|21827.34|21747.34|21825.25|21745.25|10
1738500810000|2025-02-02 12:53:30|21825.58|21745.58|21826.84|21746.84|21826.84|21746.84|21825.58|21745.58|10
1738500820000|2025-02-02 12:53:40|21825.97|21745.97|21823.06|21743.06|21825.97|21745.97|21823.06|21743.06|10
1738500830000|2025-02-02 12:53:50|21822.35|21742.35|21820.61|21740.61|21822.46|21742.46|21819.97|21739.97|10
1738500840000|2025-02-02 12:54:00|21820.79|21740.79|21822.45|21742.45|21822.45|21742.45|21820.13|21740.13|9
1738500850000|2025-02-02 12:54:10|21824.24|21744.24|21835.38|21755.38|21835.38|21755.38|21823.83|21743.83|10
1738500860000|2025-02-02 12:54:20|21836.63|21756.63|21842.95|21762.95|21843.14|21763.14|21835.78|21755.78|10
1738500870000|2025-02-02 12:54:30|21842.74|21762.74|21841.06|21761.06|21842.74|21762.74|21840.61|21760.61|9
1738500880000|2025-02-02 12:54:40|21842.61|21762.61|21842.72|21762.72|21843.58|21763.58|21842.23|21762.23|9
1738500890000|2025-02-02 12:54:50|21842.14|21762.14|21837.81|21757.81|21842.14|21762.14|21837.81|21757.81|10
1738500900000|2025-02-02 12:55:00|21834.04|21754.04|21822.86|21742.86|21834.14|21754.14|21822.86|21742.86|10
1738500910000|2025-02-02 12:55:10|21822.52|21742.52|21817.89|21737.89|21822.58|21742.58|21817.89|21737.89|10
1738500920000|2025-02-02 12:55:20|21816.49|21736.49|21814.47|21734.47|21816.49|21736.49|21813.77|21733.77|10
1738500930000|2025-02-02 12:55:30|21814.53|21734.53|21805.64|21725.64|21814.53|21734.53|21804.43|21724.43|10
1738500940000|2025-02-02 12:55:40|21807.52|21727.52|21806.24|21726.24|21807.81|21727.81|21806.2|21726.2|10
1738500950000|2025-02-02 12:55:50|21806.6|21726.6|21802.65|21722.65|21806.6|21726.6|21802.65|21722.65|10
1738500960000|2025-02-02 12:56:00|21802.64|21722.64|21799.01|21719.01|21802.64|21722.64|21799.01|21719.01|9
1738500970000|2025-02-02 12:56:10|21798.27|21718.27|21798.62|21718.62|21798.68|21718.68|21798.11|21718.11|10
1738500980000|2025-02-02 12:56:20|21798.61|21718.61|21797.98|21717.98|21798.72|21718.72|21797.68|21717.68|10
1738500990000|2025-02-02 12:56:30|21796.67|21716.67|21783.39|21703.39|21796.67|21716.67|21783.39|21703.39|10
1738501000000|2025-02-02 12:56:40|21783.48|21703.48|21778.23|21698.23|21783.48|21703.48|21777.98|21697.98|10
1738501010000|2025-02-02 12:56:50|21771.81|21691.81|21776.52|21696.52|21777.24|21697.24|21771.81|21691.81|10
1738501020000|2025-02-02 12:57:00|21776.24|21696.24|21772.47|21692.47|21776.24|21696.24|21772.47|21692.47|10
1738501030000|2025-02-02 12:57:10|21773.7|21693.7|21772.6|21692.6|21773.7|21693.7|21772.6|21692.6|10
1738501040000|2025-02-02 12:57:20|21772.87|21692.87|21778.42|21698.42|21778.42|21698.42|21772.77|21692.77|10
1738501050000|2025-02-02 12:57:30|21780.24|21700.24|21779.53|21699.53|21780.75|21700.75|21779.53|21699.53|10
1738501060000|2025-02-02 12:57:40|21779.46|21699.46|21779.85|21699.85|21780.59|21700.59|21779.11|21699.11|10
1738501070000|2025-02-02 12:57:50|21778.69|21698.69|21776.69|21696.69|21778.69|21698.69|21776.51|21696.51|10
1738501080000|2025-02-02 12:58:00|21776.68|21696.68|21778.22|21698.22|21778.49|21698.49|21776.1|21696.1|10
1738501090000|2025-02-02 12:58:10|21778.63|21698.63|21782.03|21702.03|21783.43|21703.43|21778.53|21698.53|10
1738501100000|2025-02-02 12:58:20|21781.86|21701.86|21783.87|21703.87|21783.87|21703.87|21780.14|21700.14|9
1738501110000|2025-02-02 12:58:30|21784.09|21704.09|21790.91|21710.91|21790.91|21710.91|21784.09|21704.09|10
1738501120000|2025-02-02 12:58:40|21792.73|21712.73|21790.89|21710.89|21792.73|21712.73|21788.79|21708.79|10
1738501130000|2025-02-02 12:58:50|21789.84|21709.84|21786.23|21706.23|21789.84|21709.84|21785.55|21705.55|10
1738501140000|2025-02-02 12:59:00|21785.99|21705.99|21781.68|21701.68|21785.99|21705.99|21781.68|21701.68|10
1738501150000|2025-02-02 12:59:10|21781.13|21701.13|21777.29|21697.29|21783.23|21703.23|21777.29|21697.29|10
1738501160000|2025-02-02 12:59:20|21776.99|21696.99|21774.87|21694.87|21778.15|21698.15|21774.87|21694.87|10
1738501170000|2025-02-02 12:59:30|21774.65|21694.65|21769.32|21689.32|21774.65|21694.65|21769.32|21689.32|10
1738501180000|2025-02-02 12:59:40|21768.77|21688.77|21767.9|21687.9|21769|21689|21767.59|21687.59|10
1738501190000|2025-02-02 12:59:50|21767.91|21687.91|21764.79|21684.79|21767.91|21687.91|21764.79|21684.79|9
1738501200000|2025-02-02 13:00:00|21764.65|21684.65|21765.09|21685.09|21765.09|21685.09|21760.05|21680.05|10
1738501210000|2025-02-02 13:00:10|21765.13|21685.13|21770.6|21690.6|21770.6|21690.6|21765.13|21685.13|10
1738501220000|2025-02-02 13:00:20|21770.74|21690.74|21779.21|21699.21|21779.21|21699.21|21770.74|21690.74|10
1738501230000|2025-02-02 13:00:30|21780.07|21700.07|21778.73|21698.73|21780.43|21700.43|21778.73|21698.73|10
1738501240000|2025-02-02 13:00:40|21779.38|21699.38|21781.62|21701.62|21782.01|21702.01|21779.38|21699.38|10
1738501250000|2025-02-02 13:00:50|21781.7|21701.7|21780.48|21700.48|21781.7|21701.7|21779.5|21699.5|10
1738501260000|2025-02-02 13:01:00|21780.91|21700.91|21784.79|21704.79|21784.79|21704.79|21778.34|21698.34|10
1738501270000|2025-02-02 13:01:10|21784.94|21704.94|21787.84|21707.84|21787.84|21707.84|21784.94|21704.94|10
1738501280000|2025-02-02 13:01:20|21788.72|21708.72|21794.65|21714.65|21794.65|21714.65|21788.71|21708.71|10
1738501290000|2025-02-02 13:01:30|21794.59|21714.59|21795.86|21715.86|21796.31|21716.31|21793.29|21713.29|10
1738501300000|2025-02-02 13:01:40|21795.98|21715.98|21797.2|21717.2|21797.2|21717.2|21794.44|21714.44|10
1738501310000|2025-02-02 13:01:50|21799.07|21719.07|21806.98|21726.98|21806.98|21726.98|21799.07|21719.07|10
1738501320000|2025-02-02 13:02:00|21809.26|21729.26|21820.15|21740.15|21820.15|21740.15|21809.26|21729.26|10
1738501330000|2025-02-02 13:02:10|21821.86|21741.86|21824.84|21744.84|21826.07|21746.07|21821.86|21741.86|10
1738501340000|2025-02-02 13:02:20|21825.18|21745.18|21825.45|21745.45|21825.45|21745.45|21822.86|21742.86|10
1738501350000|2025-02-02 13:02:30|21826.27|21746.27|21828.1|21748.1|21828.1|21748.1|21826.27|21746.27|10
1738501360000|2025-02-02 13:02:40|21827.67|21747.67|21819.3|21739.3|21827.67|21747.67|21819.3|21739.3|10
1738501370000|2025-02-02 13:02:50|21817.19|21737.19|21818.27|21738.27|21820.1|21740.1|21817.19|21737.19|10
1738501380000|2025-02-02 13:03:00|21817.82|21737.82|21817.24|21737.24|21821.39|21741.39|21817.24|21737.24|10
1738501390000|2025-02-02 13:03:10|21816.37|21736.37|21811.51|21731.51|21816.37|21736.37|21811.51|21731.51|10
1738501400000|2025-02-02 13:03:20|21811.3|21731.3|21818.2|21738.2|21818.2|21738.2|21811.3|21731.3|10
1738501410000|2025-02-02 13:03:30|21818.1|21738.1|21823.48|21743.48|21824.03|21744.03|21818.1|21738.1|10
1738501420000|2025-02-02 13:03:40|21823.42|21743.42|21821.71|21741.71|21823.98|21743.98|21821.49|21741.49|10
1738501430000|2025-02-02 13:03:50|21820.95|21740.95|21822.11|21742.11|21822.13|21742.13|21820.68|21740.68|10
1738501440000|2025-02-02 13:04:00|21822.31|21742.31|21823.14|21743.14|21825.82|21745.82|21822.31|21742.31|10
1738501450000|2025-02-02 13:04:10|21823.2|21743.2|21818.91|21738.91|21823.2|21743.2|21818.16|21738.16|10
1738501460000|2025-02-02 13:04:20|21819|21739|21821.81|21741.81|21821.81|21741.81|21817.61|21737.61|10
1738501470000|2025-02-02 13:04:30|21821.9|21741.9|21828.38|21748.38|21828.38|21748.38|21821.9|21741.9|10
1738501480000|2025-02-02 13:04:40|21827.84|21747.84|21836.22|21756.22|21836.22|21756.22|21827.84|21747.84|10
1738501490000|2025-02-02 13:04:50|21836.41|21756.41|21841.26|21761.26|21841.43|21761.43|21836.41|21756.41|10
1738501500000|2025-02-02 13:05:00|21841.19|21761.19|21842.67|21762.67|21843.82|21763.82|21837.83|21757.83|10
1738501510000|2025-02-02 13:05:10|21842.83|21762.83|21851.16|21771.16|21851.16|21771.16|21842.83|21762.83|10
1738501520000|2025-02-02 13:05:20|21852.18|21772.18|21852.89|21772.89|21852.89|21772.89|21851.46|21771.46|10
1738501530000|2025-02-02 13:05:30|21852.68|21772.68|21850.93|21770.93|21852.91|21772.91|21847.01|21767.01|10
1738501540000|2025-02-02 13:05:40|21851.17|21771.17|21855.4|21775.4|21855.56|21775.56|21851.17|21771.17|9
1738501550000|2025-02-02 13:05:50|21855.2|21775.2|21859.33|21779.33|21859.48|21779.48|21855.2|21775.2|10
1738501560000|2025-02-02 13:06:00|21859.41|21779.41|21874.33|21794.33|21874.33|21794.33|21858.97|21778.97|10
1738501570000|2025-02-02 13:06:10|21874.63|21794.63|21880.78|21800.78|21880.78|21800.78|21874.63|21794.63|10
1738501580000|2025-02-02 13:06:20|21880.94|21800.94|21881.56|21801.56|21881.68|21801.68|21880.28|21800.28|10
1738501590000|2025-02-02 13:06:30|21881.6|21801.6|21886.59|21806.59|21886.59|21806.59|21881.6|21801.6|10
1738501600000|2025-02-02 13:06:40|21886.32|21806.32|21880.35|21800.35|21886.32|21806.32|21879.24|21799.24|10
1738501610000|2025-02-02 13:06:50|21880.48|21800.48|21877.69|21797.69|21880.81|21800.81|21877.69|21797.69|10
1738501620000|2025-02-02 13:07:00|21877.68|21797.68|21880.04|21800.04|21880.04|21800.04|21876.06|21796.06|10
1738501630000|2025-02-02 13:07:10|21879.2|21799.2|21879.29|21799.29|21883.4|21803.4|21879.2|21799.2|10
1738501640000|2025-02-02 13:07:20|21879.15|21799.15|21876.8|21796.8|21879.7|21799.7|21876.78|21796.78|9
1738501650000|2025-02-02 13:07:30|21876.76|21796.76|21870.14|21790.14|21876.76|21796.76|21870.14|21790.14|10
1738501660000|2025-02-02 13:07:40|21870|21790|21866.85|21786.85|21870|21790|21866.11|21786.11|10
1738501670000|2025-02-02 13:07:50|21866.65|21786.65|21869.85|21789.85|21870.02|21790.02|21866.65|21786.65|10
1738501680000|2025-02-02 13:08:00|21869.88|21789.88|21871.42|21791.42|21875.19|21795.19|21869.88|21789.88|10
1738501690000|2025-02-02 13:08:10|21871.17|21791.17|21873.29|21793.29|21873.29|21793.29|21869.87|21789.87|10
1738501700000|2025-02-02 13:08:20|21873.97|21793.97|21875.17|21795.17|21875.17|21795.17|21873.39|21793.39|9
1738501710000|2025-02-02 13:08:30|21875.52|21795.52|21876.58|21796.58|21878.25|21798.25|21875.51|21795.51|10
1738501720000|2025-02-02 13:08:40|21876.26|21796.26|21872.52|21792.52|21876.39|21796.39|21871.97|21791.97|10
1738501730000|2025-02-02 13:08:50|21872.26|21792.26|21859.56|21779.56|21872.26|21792.26|21859.56|21779.56|10
1738501740000|2025-02-02 13:09:00|21858.87|21778.87|21845.52|21765.52|21858.87|21778.87|21845.52|21765.52|10
1738501750000|2025-02-02 13:09:10|21844.9|21764.9|21846.71|21766.71|21846.71|21766.71|21844.9|21764.9|10
1738501760000|2025-02-02 13:09:20|21847.9|21767.9|21855.49|21775.49|21855.49|21775.49|21847.9|21767.9|10
1738501770000|2025-02-02 13:09:30|21856.1|21776.1|21866.93|21786.93|21866.93|21786.93|21856.1|21776.1|10
1738501780000|2025-02-02 13:09:40|21867.67|21787.67|21872.09|21792.09|21872.09|21792.09|21867.67|21787.67|10
1738501790000|2025-02-02 13:09:50|21872.61|21792.61|21872.34|21792.34|21873.58|21793.58|21872.34|21792.34|10
1738501800000|2025-02-02 13:10:00|21872.35|21792.35|21876.02|21796.02|21876.02|21796.02|21872.04|21792.04|10
1738501810000|2025-02-02 13:10:10|21878.24|21798.24|21884.28|21804.28|21884.52|21804.52|21878.24|21798.24|10
1738501820000|2025-02-02 13:10:20|21884.71|21804.71|21888.69|21808.69|21888.81|21808.81|21884.71|21804.71|10
1738501830000|2025-02-02 13:10:30|21888.94|21808.94|21889.61|21809.61|21889.94|21809.94|21888.57|21808.57|9
1738501840000|2025-02-02 13:10:40|21890.06|21810.06|21892.02|21812.02|21892.06|21812.06|21890.06|21810.06|9
1738501850000|2025-02-02 13:10:50|21891.29|21811.29|21892.67|21812.67|21892.94|21812.94|21891.29|21811.29|10
1738501860000|2025-02-02 13:11:00|21892.36|21812.36|21893.58|21813.58|21893.65|21813.65|21892.01|21812.01|10
1738501870000|2025-02-02 13:11:10|21893.66|21813.66|21893.6|21813.6|21894.58|21814.58|21893.6|21813.6|10
1738501880000|2025-02-02 13:11:20|21893.61|21813.61|21889.93|21809.93|21893.61|21813.61|21889.93|21809.93|10
1738501890000|2025-02-02 13:11:30|21889.14|21809.14|21888.24|21808.24|21889.14|21809.14|21887.08|21807.08|10
1738501900000|2025-02-02 13:11:40|21888.46|21808.46|21891.24|21811.24|21891.24|21811.24|21886.87|21806.87|10
1738501910000|2025-02-02 13:11:50|21892.01|21812.01|21894.49|21814.49|21894.49|21814.49|21892.01|21812.01|9
1738501920000|2025-02-02 13:12:00|21895.87|21815.87|21900.1|21820.1|21900.93|21820.93|21895.87|21815.87|10
1738501930000|2025-02-02 13:12:10|21899.98|21819.98|21903.12|21823.12|21903.2|21823.2|21899.73|21819.73|10
1738501940000|2025-02-02 13:12:20|21903.19|21823.19|21904.11|21824.11|21904.54|21824.54|21902.72|21822.72|10
1738501950000|2025-02-02 13:12:30|21904.94|21824.94|21906.89|21826.89|21906.93|21826.93|21904.03|21824.03|10
1738501960000|2025-02-02 13:12:40|21905.28|21825.28|21903.58|21823.58|21905.55|21825.55|21902.8|21822.8|10
1738501970000|2025-02-02 13:12:50|21903.66|21823.66|21903.44|21823.44|21903.66|21823.66|21902.12|21822.12|10
1738501980000|2025-02-02 13:13:00|21904.54|21824.54|21906.94|21826.94|21906.94|21826.94|21904.08|21824.08|10
1738501990000|2025-02-02 13:13:10|21907.48|21827.48|21910.65|21830.65|21910.65|21830.65|21907.48|21827.48|10
1738502000000|2025-02-02 13:13:20|21910.66|21830.66|21909.5|21829.5|21910.66|21830.66|21908.3|21828.3|8
1738502010000|2025-02-02 13:13:30|21909.43|21829.43|21914.26|21834.26|21915.1|21835.1|21909.42|21829.42|10
1738502020000|2025-02-02 13:13:40|21914.06|21834.06|21912.68|21832.68|21914.29|21834.29|21912.68|21832.68|10
1738502030000|2025-02-02 13:13:50|21911.31|21831.31|21905.59|21825.59|21911.31|21831.31|21905.59|21825.59|9
1738502040000|2025-02-02 13:14:00|21903.43|21823.43|21896.58|21816.58|21903.43|21823.43|21896.58|21816.58|10
1738502050000|2025-02-02 13:14:10|21894.73|21814.73|21888.76|21808.76|21894.73|21814.73|21888.03|21808.03|9
1738502060000|2025-02-02 13:14:20|21888.77|21808.77|21884.25|21804.25|21888.91|21808.91|21884.25|21804.25|10
1738502070000|2025-02-02 13:14:30|21883.73|21803.73|21883.82|21803.82|21884.23|21804.23|21882.97|21802.97|10
1738502080000|2025-02-02 13:14:40|21883.88|21803.88|21883.01|21803.01|21884.17|21804.17|21882.89|21802.89|10
1738502090000|2025-02-02 13:14:50|21883.14|21803.14|21882.93|21802.93|21883.79|21803.79|21881.88|21801.88|10
1738502100000|2025-02-02 13:15:00|21883.14|21803.14|21883.89|21803.89|21884.68|21804.68|21882.56|21802.56|10
1738502110000|2025-02-02 13:15:10|21885.12|21805.12|21882.63|21802.63|21885.44|21805.44|21882.63|21802.63|10
1738502120000|2025-02-02 13:15:20|21882.53|21802.53|21879.33|21799.33|21882.53|21802.53|21878.87|21798.87|10
1738502130000|2025-02-02 13:15:30|21879|21799|21877.5|21797.5|21879|21799|21877.5|21797.5|10
1738502140000|2025-02-02 13:15:40|21877.03|21797.03|21872.25|21792.25|21877.03|21797.03|21872.25|21792.25|10
1738502150000|2025-02-02 13:15:50|21870.35|21790.35|21867.77|21787.77|21870.35|21790.35|21865.97|21785.97|10
1738502160000|2025-02-02 13:16:00|21867.84|21787.84|21861.21|21781.21|21867.84|21787.84|21861.08|21781.08|10
1738502170000|2025-02-02 13:16:10|21861.68|21781.68|21857.46|21777.46|21861.68|21781.68|21857.46|21777.46|10
1738502180000|2025-02-02 13:16:20|21857.86|21777.86|21859.17|21779.17|21861.16|21781.16|21857.86|21777.86|10
1738502190000|2025-02-02 13:16:30|21859.08|21779.08|21856.3|21776.3|21859.08|21779.08|21856.3|21776.3|9
1738502200000|2025-02-02 13:16:40|21856.28|21776.28|21855.64|21775.64|21856.38|21776.38|21852.82|21772.82|9
1738502210000|2025-02-02 13:16:50|21855.45|21775.45|21855.84|21775.84|21856.09|21776.09|21854.38|21774.38|10
1738502220000|2025-02-02 13:17:00|21855.91|21775.91|21854.95|21774.95|21856.42|21776.42|21854.91|21774.91|10
1738502230000|2025-02-02 13:17:10|21854.78|21774.78|21849.76|21769.76|21854.78|21774.78|21849.72|21769.72|10
1738502240000|2025-02-02 13:17:20|21850.26|21770.26|21851.9|21771.9|21853.02|21773.02|21850.26|21770.26|10
1738502250000|2025-02-02 13:17:30|21852.29|21772.29|21852.7|21772.7|21853.99|21773.99|21852.29|21772.29|10
1738502260000|2025-02-02 13:17:40|21851.65|21771.65|21851.67|21771.67|21852.34|21772.34|21850.61|21770.61|10
1738502270000|2025-02-02 13:17:50|21851.82|21771.82|21852.54|21772.54|21852.92|21772.92|21851.79|21771.79|10
1738502280000|2025-02-02 13:18:00|21852.36|21772.36|21850.79|21770.79|21852.36|21772.36|21848.8|21768.8|10
1738502290000|2025-02-02 13:18:10|21852.64|21772.64|21857.43|21777.43|21857.6|21777.6|21852.31|21772.31|10
1738502300000|2025-02-02 13:18:20|21858.01|21778.01|21865.24|21785.24|21865.24|21785.24|21858.01|21778.01|10
1738502310000|2025-02-02 13:18:30|21865.26|21785.26|21869.23|21789.23|21870.73|21790.73|21865.26|21785.26|10
1738502320000|2025-02-02 13:18:40|21869.07|21789.07|21870.37|21790.37|21871.06|21791.06|21869.07|21789.07|10
1738502330000|2025-02-02 13:18:50|21870.5|21790.5|21873.06|21793.06|21873.09|21793.09|21870.39|21790.39|10
1738502340000|2025-02-02 13:19:00|21874.28|21794.28|21884.82|21804.82|21884.82|21804.82|21874.28|21794.28|10
1738502350000|2025-02-02 13:19:10|21885.69|21805.69|21891.11|21811.11|21891.11|21811.11|21885.69|21805.69|10
1738502360000|2025-02-02 13:19:20|21892.34|21812.34|21901.45|21821.45|21901.45|21821.45|21892.34|21812.34|10
1738502370000|2025-02-02 13:19:30|21903.35|21823.35|21911.94|21831.94|21912.39|21832.39|21902.65|21822.65|10
1738502380000|2025-02-02 13:19:40|21912.49|21832.49|21911.51|21831.51|21912.49|21832.49|21911.17|21831.17|10
1738502390000|2025-02-02 13:19:50|21911.56|21831.56|21914.85|21834.85|21915.66|21835.66|21911.56|21831.56|10
1738502400000|2025-02-02 13:20:00|21914.92|21834.92|21917.96|21837.96|21917.96|21837.96|21914.92|21834.92|10
1738502410000|2025-02-02 13:20:10|21919.17|21839.17|21920.27|21840.27|21920.27|21840.27|21919.01|21839.01|9
1738502420000|2025-02-02 13:20:20|21920.04|21840.04|21918.36|21838.36|21920.26|21840.26|21917.95|21837.95|10
1738502430000|2025-02-02 13:20:30|21916.75|21836.75|21915.43|21835.43|21916.75|21836.75|21915.43|21835.43|10
1738502440000|2025-02-02 13:20:40|21915.89|21835.89|21918.24|21838.24|21918.24|21838.24|21915.89|21835.89|10
1738502450000|2025-02-02 13:20:50|21918.58|21838.58|21919.29|21839.29|21919.32|21839.32|21918.58|21838.58|10
1738502460000|2025-02-02 13:21:00|21919.46|21839.46|21918.22|21838.22|21919.51|21839.51|21917.96|21837.96|10
1738502470000|2025-02-02 13:21:10|21918.06|21838.06|21916.66|21836.66|21918.06|21838.06|21914.25|21834.25|10
1738502480000|2025-02-02 13:21:20|21916.39|21836.39|21914.28|21834.28|21916.63|21836.63|21913.98|21833.98|10
1738502490000|2025-02-02 13:21:30|21913.36|21833.36|21910.89|21830.89|21913.61|21833.61|21910.89|21830.89|10
1738502500000|2025-02-02 13:21:40|21910.69|21830.69|21907.29|21827.29|21911.16|21831.16|21907.29|21827.29|10
1738502510000|2025-02-02 13:21:50|21906.92|21826.92|21901.62|21821.62|21906.92|21826.92|21901.62|21821.62|10
1738502520000|2025-02-02 13:22:00|21901.61|21821.61|21906.4|21826.4|21906.4|21826.4|21901.61|21821.61|10
1738502530000|2025-02-02 13:22:10|21906.49|21826.49|21909.82|21829.82|21909.82|21829.82|21906.49|21826.49|10
1738502540000|2025-02-02 13:22:20|21909.59|21829.59|21907.62|21827.62|21909.59|21829.59|21907.58|21827.58|10
1738502550000|2025-02-02 13:22:30|21907.55|21827.55|21912.86|21832.86|21912.86|21832.86|21907.55|21827.55|10
1738502560000|2025-02-02 13:22:40|21914.11|21834.11|21919.31|21839.31|21919.31|21839.31|21913.48|21833.48|9
1738502570000|2025-02-02 13:22:50|21919.19|21839.19|21921.5|21841.5|21921.5|21841.5|21919.19|21839.19|10
1738502580000|2025-02-02 13:23:00|21921.56|21841.56|21923.37|21843.37|21923.37|21843.37|21920.28|21840.28|10
1738502590000|2025-02-02 13:23:10|21923.39|21843.39|21925.83|21845.83|21926.91|21846.91|21922.44|21842.44|9
1738502600000|2025-02-02 13:23:20|21926.4|21846.4|21926.2|21846.2|21927.49|21847.49|21926.2|21846.2|10
1738502610000|2025-02-02 13:23:30|21925.9|21845.9|21924.92|21844.92|21926.72|21846.72|21924.92|21844.92|10
1738502620000|2025-02-02 13:23:40|21924.56|21844.56|21922.89|21842.89|21924.56|21844.56|21922.11|21842.11|10
1738502630000|2025-02-02 13:23:50|21922.91|21842.91|21920.32|21840.32|21922.91|21842.91|21920.32|21840.32|10
1738502640000|2025-02-02 13:24:00|21919.43|21839.43|21919.26|21839.26|21920.13|21840.13|21919.01|21839.01|10
1738502650000|2025-02-02 13:24:10|21919.19|21839.19|21919.62|21839.62|21919.62|21839.62|21917.94|21837.94|10
1738502660000|2025-02-02 13:24:20|21920.01|21840.01|21920.78|21840.78|21921.66|21841.66|21920.01|21840.01|9
1738502670000|2025-02-02 13:24:30|21920.6|21840.6|21920.62|21840.62|21921|21841|21920.25|21840.25|10
1738502680000|2025-02-02 13:24:40|21921.67|21841.67|21925.02|21845.02|21925.2|21845.2|21921.67|21841.67|9
1738502690000|2025-02-02 13:24:50|21924.48|21844.48|21923.19|21843.19|21924.64|21844.64|21923.19|21843.19|10
1738502700000|2025-02-02 13:25:00|21922.8|21842.8|21920.03|21840.03|21922.81|21842.81|21920.03|21840.03|10
1738502710000|2025-02-02 13:25:10|21919.84|21839.84|21914.03|21834.03|21919.84|21839.84|21913.84|21833.84|10
1738502720000|2025-02-02 13:25:20|21914.05|21834.05|21911.8|21831.8|21914.05|21834.05|21911.8|21831.8|9
1738502730000|2025-02-02 13:25:30|21911.27|21831.27|21907.62|21827.62|21911.27|21831.27|21907.62|21827.62|10
1738502740000|2025-02-02 13:25:40|21905.79|21825.79|21903.28|21823.28|21905.79|21825.79|21902.54|21822.54|10
1738502750000|2025-02-02 13:25:50|21903.29|21823.29|21906.09|21826.09|21906.09|21826.09|21902.51|21822.51|10
1738502760000|2025-02-02 13:26:00|21906.66|21826.66|21907.65|21827.65|21907.77|21827.77|21906.66|21826.66|10
1738502770000|2025-02-02 13:26:10|21904.57|21824.57|21906.82|21826.82|21906.82|21826.82|21904.13|21824.13|10
1738502780000|2025-02-02 13:26:20|21907.76|21827.76|21907.89|21827.89|21907.89|21827.89|21907.53|21827.53|10
1738502790000|2025-02-02 13:26:30|21907.7|21827.7|21909.7|21829.7|21909.93|21829.93|21907.61|21827.61|10
1738502800000|2025-02-02 13:26:40|21910.07|21830.07|21913.28|21833.28|21913.28|21833.28|21909.78|21829.78|10
1738502810000|2025-02-02 13:26:50|21913.46|21833.46|21913.86|21833.86|21914.95|21834.95|21913.46|21833.46|10
1738502820000|2025-02-02 13:27:00|21914.21|21834.21|21915.15|21835.15|21915.15|21835.15|21913.57|21833.57|10
1738502830000|2025-02-02 13:27:10|21913.91|21833.91|21917.77|21837.77|21917.77|21837.77|21913.67|21833.67|10
1738502840000|2025-02-02 13:27:20|21919.96|21839.96|21926.84|21846.84|21926.84|21846.84|21919.96|21839.96|10
1738502850000|2025-02-02 13:27:30|21926.77|21846.77|21927.99|21847.99|21927.99|21847.99|21926.66|21846.66|10
1738502860000|2025-02-02 13:27:40|21927.57|21847.57|21926.33|21846.33|21927.57|21847.57|21925.96|21845.96|10
1738502870000|2025-02-02 13:27:50|21926.61|21846.61|21927.02|21847.02|21927.33|21847.33|21926.61|21846.61|10
1738502880000|2025-02-02 13:28:00|21927.8|21847.8|21930.73|21850.73|21930.73|21850.73|21927.44|21847.44|9
1738502890000|2025-02-02 13:28:10|21930.77|21850.77|21930.89|21850.89|21931.07|21851.07|21929.21|21849.21|10
1738502900000|2025-02-02 13:28:20|21931.3|21851.3|21932.48|21852.48|21932.64|21852.64|21930.85|21850.85|10
1738502910000|2025-02-02 13:28:30|21932.4|21852.4|21931.05|21851.05|21932.79|21852.79|21931.05|21851.05|10
1738502920000|2025-02-02 13:28:40|21930.66|21850.66|21921.66|21841.66|21930.66|21850.66|21921.66|21841.66|10
1738502930000|2025-02-02 13:28:50|21921.38|21841.38|21920.94|21840.94|21921.44|21841.44|21920.04|21840.04|9
1738502940000|2025-02-02 13:29:00|21920.86|21840.86|21921.23|21841.23|21921.23|21841.23|21918.25|21838.25|9
1738502950000|2025-02-02 13:29:10|21921.43|21841.43|21920.82|21840.82|21921.45|21841.45|21920.66|21840.66|10
1738502960000|2025-02-02 13:29:20|21920.57|21840.57|21921.09|21841.09|21921.09|21841.09|21920.52|21840.52|10
1738502970000|2025-02-02 13:29:30|21921.26|21841.26|21921.41|21841.41|21922.77|21842.77|21921.26|21841.26|10
1738502980000|2025-02-02 13:29:40|21921.43|21841.43|21920.17|21840.17|21921.43|21841.43|21920.17|21840.17|9
1738502990000|2025-02-02 13:29:50|21920.26|21840.26|21917.94|21837.94|21920.79|21840.79|21917.94|21837.94|10
1738503000000|2025-02-02 13:30:00|21917.89|21837.89|21903.61|21823.61|21917.89|21837.89|21903.61|21823.61|10
1738503010000|2025-02-02 13:30:10|21902.09|21822.09|21898.02|21818.02|21902.09|21822.09|21897.1|21817.1|10
1738503020000|2025-02-02 13:30:20|21897.16|21817.16|21894.01|21814.01|21897.16|21817.16|21894.01|21814.01|10
1738503030000|2025-02-02 13:30:30|21891.35|21811.35|21893.55|21813.55|21893.55|21813.55|21890.29|21810.29|10
1738503040000|2025-02-02 13:30:40|21894.8|21814.8|21899.88|21819.88|21899.88|21819.88|21894.63|21814.63|10
1738503050000|2025-02-02 13:30:50|21900.91|21820.91|21898.09|21818.09|21900.91|21820.91|21898.09|21818.09|10
1738503060000|2025-02-02 13:31:00|21897.71|21817.71|21893.03|21813.03|21897.71|21817.71|21893.03|21813.03|9
1738503070000|2025-02-02 13:31:10|21893.05|21813.05|21886.04|21806.04|21893.05|21813.05|21885.66|21805.66|10
1738503080000|2025-02-02 13:31:20|21887.45|21807.45|21887.97|21807.97|21889.8|21809.8|21887.45|21807.45|10
1738503090000|2025-02-02 13:31:30|21885.9|21805.9|21882.64|21802.64|21885.9|21805.9|21882.64|21802.64|10
1738503100000|2025-02-02 13:31:40|21881.88|21801.88|21878.28|21798.28|21881.88|21801.88|21878.28|21798.28|10
1738503110000|2025-02-02 13:31:50|21877.59|21797.59|21870.44|21790.44|21877.59|21797.59|21870.44|21790.44|10
1738503120000|2025-02-02 13:32:00|21870.14|21790.14|21874.71|21794.71|21874.75|21794.75|21869.14|21789.14|10
1738503130000|2025-02-02 13:32:10|21874.91|21794.91|21873.79|21793.79|21875.29|21795.29|21872.64|21792.64|10
1738503140000|2025-02-02 13:32:20|21875.39|21795.39|21874.3|21794.3|21877.88|21797.88|21874.3|21794.3|10
1738503150000|2025-02-02 13:32:30|21874.41|21794.41|21878.75|21798.75|21878.75|21798.75|21874.12|21794.12|10
1738503160000|2025-02-02 13:32:40|21878.72|21798.72|21885.59|21805.59|21886.53|21806.53|21878.39|21798.39|10
1738503170000|2025-02-02 13:32:50|21885.63|21805.63|21887.31|21807.31|21887.31|21807.31|21884.98|21804.98|10
1738503180000|2025-02-02 13:33:00|21887.29|21807.29|21891.35|21811.35|21891.35|21811.35|21885.87|21805.87|10
1738503190000|2025-02-02 13:33:10|21891.58|21811.58|21891.78|21811.78|21891.78|21811.78|21890.48|21810.48|10
1738503200000|2025-02-02 13:33:20|21891.5|21811.5|21896.3|21816.3|21896.39|21816.39|21891.5|21811.5|9
1738503210000|2025-02-02 13:33:30|21895.46|21815.46|21896.79|21816.79|21896.79|21816.79|21894.89|21814.89|10
1738503220000|2025-02-02 13:33:40|21896.85|21816.85|21900.7|21820.7|21900.7|21820.7|21896.85|21816.85|10
1738503230000|2025-02-02 13:33:50|21900.6|21820.6|21901.56|21821.56|21901.81|21821.81|21900.6|21820.6|10
1738503240000|2025-02-02 13:34:00|21902.22|21822.22|21902.74|21822.74|21902.74|21822.74|21901.21|21821.21|10
1738503250000|2025-02-02 13:34:10|21903.11|21823.11|21902.81|21822.81|21903.22|21823.22|21901.4|21821.4|10
1738503260000|2025-02-02 13:34:20|21901.97|21821.97|21901.63|21821.63|21901.97|21821.97|21901.18|21821.18|9
1738503270000|2025-02-02 13:34:30|21901.87|21821.87|21906.77|21826.77|21906.77|21826.77|21901.87|21821.87|10
1738503280000|2025-02-02 13:34:40|21906.15|21826.15|21905.36|21825.36|21906.15|21826.15|21904.02|21824.02|10
1738503290000|2025-02-02 13:34:50|21905.09|21825.09|21911.32|21831.32|21912.08|21832.08|21905.09|21825.09|9
1738503300000|2025-02-02 13:35:00|21911.37|21831.37|21911.92|21831.92|21912.15|21832.15|21910.72|21830.72|10
1738503310000|2025-02-02 13:35:10|21913.23|21833.23|21917.16|21837.16|21917.16|21837.16|21913.23|21833.23|10
1738503320000|2025-02-02 13:35:20|21917.24|21837.24|21919.82|21839.82|21919.82|21839.82|21915.97|21835.97|10
1738503330000|2025-02-02 13:35:30|21922.5|21842.5|21926.71|21846.71|21926.71|21846.71|21922.5|21842.5|10
1738503340000|2025-02-02 13:35:40|21927.38|21847.38|21927.55|21847.55|21927.94|21847.94|21926.98|21846.98|10
1738503350000|2025-02-02 13:35:50|21927.53|21847.53|21927.57|21847.57|21927.57|21847.57|21926.71|21846.71|10
1738503360000|2025-02-02 13:36:00|21927.81|21847.81|21931.28|21851.28|21931.4|21851.4|21927.81|21847.81|10
1738503370000|2025-02-02 13:36:10|21930.9|21850.9|21931.17|21851.17|21931.68|21851.68|21930.68|21850.68|10
1738503380000|2025-02-02 13:36:20|21931.48|21851.48|21935.25|21855.25|21935.25|21855.25|21931.42|21851.42|10
1738503390000|2025-02-02 13:36:30|21936.23|21856.23|21937.62|21857.62|21937.62|21857.62|21936.11|21856.11|10
1738503400000|2025-02-02 13:36:40|21937.86|21857.86|21945.88|21865.88|21945.88|21865.88|21937.65|21857.65|10
1738503410000|2025-02-02 13:36:50|21946.8|21866.8|21946.66|21866.66|21950.1|21870.1|21945.33|21865.33|10
1738503420000|2025-02-02 13:37:00|21946.87|21866.87|21947.87|21867.87|21947.87|21867.87|21946.1|21866.1|10
1738503430000|2025-02-02 13:37:10|21947.94|21867.94|21944.86|21864.86|21947.94|21867.94|21944.63|21864.63|10
1738503440000|2025-02-02 13:37:20|21944.91|21864.91|21947.01|21867.01|21947.01|21867.01|21944.91|21864.91|10
1738503450000|2025-02-02 13:37:30|21947.14|21867.14|21952.66|21872.66|21952.66|21872.66|21947.06|21867.06|10
1738503460000|2025-02-02 13:37:40|21952.78|21872.78|21950.49|21870.49|21952.78|21872.78|21950.49|21870.49|10
1738503470000|2025-02-02 13:37:50|21949.82|21869.82|21947.37|21867.37|21949.82|21869.82|21947.1|21867.1|10
1738503480000|2025-02-02 13:38:00|21947.67|21867.67|21950.47|21870.47|21950.47|21870.47|21947.26|21867.26|10
1738503490000|2025-02-02 13:38:10|21949.91|21869.91|21949.44|21869.44|21949.91|21869.91|21949.01|21869.01|10
1738503500000|2025-02-02 13:38:20|21949.43|21869.43|21950.03|21870.03|21950.32|21870.32|21949.28|21869.28|10
1738503510000|2025-02-02 13:38:30|21950.06|21870.06|21949.12|21869.12|21950.06|21870.06|21948.89|21868.89|9
1738503520000|2025-02-02 13:38:40|21949.09|21869.09|21948.62|21868.62|21949.45|21869.45|21948.34|21868.34|10
1738503530000|2025-02-02 13:38:50|21948.2|21868.2|21943.61|21863.61|21948.2|21868.2|21943.61|21863.61|10
1738503540000|2025-02-02 13:39:00|21943.76|21863.76|21933.72|21853.72|21943.76|21863.76|21933.72|21853.72|10
1738503550000|2025-02-02 13:39:10|21933.56|21853.56|21927.36|21847.36|21933.56|21853.56|21927.36|21847.36|10
1738503560000|2025-02-02 13:39:20|21927.29|21847.29|21920.87|21840.87|21927.29|21847.29|21920.87|21840.87|10
1738503570000|2025-02-02 13:39:30|21920.05|21840.05|21918.53|21838.53|21921.58|21841.58|21918.09|21838.09|10
1738503580000|2025-02-02 13:39:40|21919.39|21839.39|21920.71|21840.71|21920.78|21840.78|21919.39|21839.39|9
1738503590000|2025-02-02 13:39:50|21920.94|21840.94|21922.94|21842.94|21924.11|21844.11|21920.26|21840.26|10
1738503600000|2025-02-02 13:40:00|21923.2|21843.2|21923.55|21843.55|21924.13|21844.13|21921.95|21841.95|10
1738503610000|2025-02-02 13:40:10|21923.8|21843.8|21924.63|21844.63|21925.26|21845.26|21923.24|21843.24|9
1738503620000|2025-02-02 13:40:20|21924.92|21844.92|21924.91|21844.91|21926.24|21846.24|21924.91|21844.91|10
1738503630000|2025-02-02 13:40:30|21924.97|21844.97|21931.53|21851.53|21931.53|21851.53|21924.97|21844.97|9
1738503640000|2025-02-02 13:40:40|21932.26|21852.26|21933.57|21853.57|21933.91|21853.91|21931.57|21851.57|9
1738503650000|2025-02-02 13:40:50|21933.85|21853.85|21937.75|21857.75|21937.76|21857.76|21933.85|21853.85|10
1738503660000|2025-02-02 13:41:00|21937.82|21857.82|21939.67|21859.67|21939.67|21859.67|21937.57|21857.57|10
1738503670000|2025-02-02 13:41:10|21939.95|21859.95|21938.66|21858.66|21940.24|21860.24|21938.66|21858.66|10
1738503680000|2025-02-02 13:41:20|21939.25|21859.25|21939.5|21859.5|21939.78|21859.78|21938.69|21858.69|9
1738503690000|2025-02-02 13:41:30|21940.21|21860.21|21943.94|21863.94|21943.94|21863.94|21940.21|21860.21|10
1738503700000|2025-02-02 13:41:40|21945.2|21865.2|21947.01|21867.01|21947.01|21867.01|21944.32|21864.32|10
1738503710000|2025-02-02 13:41:50|21947.49|21867.49|21948.23|21868.23|21949.05|21869.05|21947.49|21867.49|10
1738503720000|2025-02-02 13:42:00|21949.02|21869.02|21950.13|21870.13|21950.13|21870.13|21947.63|21867.63|9
1738503730000|2025-02-02 13:42:10|21950.17|21870.17|21951.58|21871.58|21952|21872|21950.17|21870.17|10
1738503740000|2025-02-02 13:42:20|21951.54|21871.54|21950.97|21870.97|21951.54|21871.54|21950.29|21870.29|10
1738503750000|2025-02-02 13:42:30|21951.47|21871.47|21956.12|21876.12|21956.12|21876.12|21951.47|21871.47|10
1738503760000|2025-02-02 13:42:40|21956.22|21876.22|21961.07|21881.07|21961.16|21881.16|21956.22|21876.22|10
1738503770000|2025-02-02 13:42:50|21961.22|21881.22|21961.18|21881.18|21961.72|21881.72|21960.7|21880.7|10
1738503780000|2025-02-02 13:43:00|21961.12|21881.12|21962.24|21882.24|21962.24|21882.24|21961.12|21881.12|10
1738503790000|2025-02-02 13:43:10|21962.34|21882.34|21962.39|21882.39|21962.51|21882.51|21961.9|21881.9|10
1738503800000|2025-02-02 13:43:20|21962.49|21882.49|21962.33|21882.33|21962.56|21882.56|21962.08|21882.08|10
1738503810000|2025-02-02 13:43:30|21962.5|21882.5|21964.02|21884.02|21964.02|21884.02|21962.5|21882.5|9
1738503820000|2025-02-02 13:43:40|21964.26|21884.26|21966.63|21886.63|21967.54|21887.54|21964.26|21884.26|10
1738503830000|2025-02-02 13:43:50|21965.77|21885.77|21963|21883|21965.9|21885.9|21962.75|21882.75|10
1738503840000|2025-02-02 13:44:00|21962.82|21882.82|21964.59|21884.59|21964.59|21884.59|21962.42|21882.42|10
1738503850000|2025-02-02 13:44:10|21963.62|21883.62|21962.69|21882.69|21963.76|21883.76|21962.69|21882.69|9
1738503860000|2025-02-02 13:44:20|21962.8|21882.8|21965.42|21885.42|21965.45|21885.45|21962.72|21882.72|10
1738503870000|2025-02-02 13:44:30|21965.56|21885.56|21965.99|21885.99|21966.22|21886.22|21965.49|21885.49|9
1738503880000|2025-02-02 13:44:40|21966.02|21886.02|21966.97|21886.97|21967.07|21887.07|21966.02|21886.02|10
1738503890000|2025-02-02 13:44:50|21966.59|21886.59|21964.5|21884.5|21966.59|21886.59|21964.25|21884.25|10
1738503900000|2025-02-02 13:45:00|21965.06|21885.06|21964.22|21884.22|21965.06|21885.06|21963.08|21883.08|10
1738503910000|2025-02-02 13:45:10|21962.94|21882.94|21970.38|21890.38|21970.45|21890.45|21962.94|21882.94|10
1738503920000|2025-02-02 13:45:20|21971.16|21891.16|21974.96|21894.96|21975.28|21895.28|21971.16|21891.16|10
1738503930000|2025-02-02 13:45:30|21974.93|21894.93|21974.13|21894.13|21975.95|21895.95|21973.86|21893.86|10
1738503940000|2025-02-02 13:45:40|21974.36|21894.36|21981.02|21901.02|21981.02|21901.02|21974.36|21894.36|10
1738503950000|2025-02-02 13:45:50|21981.06|21901.06|21985.69|21905.69|21985.9|21905.9|21981.06|21901.06|10
1738503960000|2025-02-02 13:46:00|21985.28|21905.28|21985.33|21905.33|21985.51|21905.51|21984.12|21904.12|10
1738503970000|2025-02-02 13:46:10|21984.48|21904.48|21981.95|21901.95|21984.54|21904.54|21980.31|21900.31|10
1738503980000|2025-02-02 13:46:20|21982.4|21902.4|21983.07|21903.07|21983.31|21903.31|21982.4|21902.4|10
1738503990000|2025-02-02 13:46:30|21982.69|21902.69|21981.24|21901.24|21983.49|21903.49|21981.24|21901.24|10
1738504000000|2025-02-02 13:46:40|21981.17|21901.17|21978.56|21898.56|21981.17|21901.17|21978.31|21898.31|10
1738504010000|2025-02-02 13:46:50|21979.5|21899.5|21984.3|21904.3|21985.26|21905.26|21979.04|21899.04|9
1738504020000|2025-02-02 13:47:00|21984.22|21904.22|21987.97|21907.97|21987.97|21907.97|21984.22|21904.22|10
1738504030000|2025-02-02 13:47:10|21989.26|21909.26|21996.95|21916.95|21996.95|21916.95|21989.26|21909.26|10
1738504040000|2025-02-02 13:47:20|21998.67|21918.67|22005.56|21925.56|22006.51|21926.51|21998.67|21918.67|10
1738504050000|2025-02-02 13:47:30|22005.57|21925.57|22005.47|21925.47|22005.66|21925.66|22004.72|21924.72|10
1738504060000|2025-02-02 13:47:40|22005.75|21925.75|22014.21|21934.21|22014.21|21934.21|22005.75|21925.75|10
1738504070000|2025-02-02 13:47:50|22013.57|21933.57|22018.78|21938.78|22018.78|21938.78|22013.57|21933.57|10
1738504080000|2025-02-02 13:48:00|22018.2|21938.2|22017.22|21937.22|22018.84|21938.84|22017.22|21937.22|10
1738504090000|2025-02-02 13:48:10|22015.76|21935.76|22015.74|21935.74|22015.76|21935.76|22013.81|21933.81|10
1738504100000|2025-02-02 13:48:20|22015.79|21935.79|22017.2|21937.2|22017.2|21937.2|22015.45|21935.45|10
1738504110000|2025-02-02 13:48:30|22017.1|21937.1|22012.91|21932.91|22017.1|21937.1|22012.91|21932.91|10
1738504120000|2025-02-02 13:48:40|22013.73|21933.73|22013.64|21933.64|22016.1|21936.1|22013.64|21933.64|10
1738504130000|2025-02-02 13:48:50|22013.72|21933.72|22013.27|21933.27|22013.72|21933.72|22012.12|21932.12|10
1738504140000|2025-02-02 13:49:00|22013.13|21933.13|22012.06|21932.06|22013.49|21933.49|22011.84|21931.84|10
1738504150000|2025-02-02 13:49:10|22010.6|21930.6|21999.45|21919.45|22010.6|21930.6|21999.45|21919.45|10
1738504160000|2025-02-02 13:49:20|21997.52|21917.52|21987.08|21907.08|21997.52|21917.52|21987.08|21907.08|10
1738504170000|2025-02-02 13:49:30|21986.87|21906.87|21984.8|21904.8|21986.87|21906.87|21984.36|21904.36|10
1738504180000|2025-02-02 13:49:40|21984.84|21904.84|21989.92|21909.92|21989.96|21909.96|21984.84|21904.84|10
1738504190000|2025-02-02 13:49:50|21990.35|21910.35|21989.21|21909.21|21990.56|21910.56|21987.19|21907.19|10
1738504200000|2025-02-02 13:50:00|21989.94|21909.94|21989|21909|21990.69|21910.69|21989|21909|10
1738504210000|2025-02-02 13:50:10|21987.94|21907.94|21988.04|21908.04|21988.13|21908.13|21987.13|21907.13|10
1738504220000|2025-02-02 13:50:20|21988.33|21908.33|21984.89|21904.89|21988.33|21908.33|21984.89|21904.89|10
1738504230000|2025-02-02 13:50:30|21983.22|21903.22|21979.9|21899.9|21983.22|21903.22|21979.9|21899.9|10
1738504240000|2025-02-02 13:50:40|21980.11|21900.11|21980.73|21900.73|21980.73|21900.73|21978.69|21898.69|10
1738504250000|2025-02-02 13:50:50|21980.06|21900.06|21984.2|21904.2|21986.12|21906.12|21979.86|21899.86|10
1738504260000|2025-02-02 13:51:00|21984.19|21904.19|21979.48|21899.48|21984.19|21904.19|21979.48|21899.48|10
1738504270000|2025-02-02 13:51:10|21978.12|21898.12|21974.48|21894.48|21978.12|21898.12|21974.48|21894.48|10
1738504280000|2025-02-02 13:51:20|21973.94|21893.94|21963.12|21883.12|21973.94|21893.94|21963.12|21883.12|10
1738504290000|2025-02-02 13:51:30|21960.28|21880.28|21965.34|21885.34|21965.4|21885.4|21960.28|21880.28|10
1738504300000|2025-02-02 13:51:40|21965.82|21885.82|21968.36|21888.36|21968.67|21888.67|21965.8|21885.8|10
1738504310000|2025-02-02 13:51:50|21968.3|21888.3|21967.37|21887.37|21968.3|21888.3|21966.1|21886.1|10
1738504320000|2025-02-02 13:52:00|21968.17|21888.17|21966.43|21886.43|21969.02|21889.02|21966.43|21886.43|10
1738504330000|2025-02-02 13:52:10|21965.6|21885.6|21964.66|21884.66|21965.6|21885.6|21964.66|21884.66|10
1738504340000|2025-02-02 13:52:20|21964.98|21884.98|21965.72|21885.72|21966.59|21886.59|21964.98|21884.98|10
1738504350000|2025-02-02 13:52:30|21965.91|21885.91|21966.67|21886.67|21966.93|21886.93|21965.39|21885.39|10
1738504360000|2025-02-02 13:52:40|21966.79|21886.79|21965.82|21885.82|21967.33|21887.33|21965.59|21885.59|10
1738504370000|2025-02-02 13:52:50|21966.49|21886.49|21965.98|21885.98|21966.56|21886.56|21965.53|21885.53|10
1738504380000|2025-02-02 13:53:00|21962.8|21882.8|21967.93|21887.93|21967.93|21887.93|21962.8|21882.8|10
1738504390000|2025-02-02 13:53:10|21967.9|21887.9|21969.91|21889.91|21969.91|21889.91|21967.34|21887.34|10
1738504400000|2025-02-02 13:53:20|21972.36|21892.36|21977.67|21897.67|21977.94|21897.94|21972.36|21892.36|10
1738504410000|2025-02-02 13:53:30|21978.17|21898.17|21980.6|21900.6|21981.14|21901.14|21977.89|21897.89|10
1738504420000|2025-02-02 13:53:40|21980.59|21900.59|21981.57|21901.57|21981.57|21901.57|21980.14|21900.14|10
1738504430000|2025-02-02 13:53:50|21981.53|21901.53|21980.35|21900.35|21981.53|21901.53|21980.34|21900.34|9
1738504440000|2025-02-02 13:54:00|21980.12|21900.12|21977.93|21897.93|21980.77|21900.77|21977.93|21897.93|10
1738504450000|2025-02-02 13:54:10|21978.05|21898.05|21979.79|21899.79|21979.79|21899.79|21977.71|21897.71|9
1738504460000|2025-02-02 13:54:20|21979.87|21899.87|21982.54|21902.54|21983.02|21903.02|21979.87|21899.87|9
1738504470000|2025-02-02 13:54:30|21982.78|21902.78|21983.19|21903.19|21983.19|21903.19|21982.12|21902.12|9
1738504480000|2025-02-02 13:54:40|21982.87|21902.87|21980.71|21900.71|21982.87|21902.87|21980.62|21900.62|10
1738504490000|2025-02-02 13:54:50|21980.47|21900.47|21978.36|21898.36|21980.47|21900.47|21977.35|21897.35|10
1738504500000|2025-02-02 13:55:00|21978.64|21898.64|21977.97|21897.97|21979.26|21899.26|21977.77|21897.77|10
1738504510000|2025-02-02 13:55:10|21977.62|21897.62|21978.72|21898.72|21979.48|21899.48|21977.62|21897.62|9
1738504520000|2025-02-02 13:55:20|21979.38|21899.38|21982.91|21902.91|21982.98|21902.98|21979.38|21899.38|10
1738504530000|2025-02-02 13:55:30|21982.89|21902.89|21985.17|21905.17|21985.17|21905.17|21982.36|21902.36|10
1738504540000|2025-02-02 13:55:40|21985.36|21905.36|21988.37|21908.37|21988.37|21908.37|21985.36|21905.36|10
1738504550000|2025-02-02 13:55:50|21989.09|21909.09|21992.71|21912.71|21992.71|21912.71|21989.09|21909.09|10
1738504560000|2025-02-02 13:56:00|21992.96|21912.96|21994.38|21914.38|21994.38|21914.38|21992.19|21912.19|10
1738504570000|2025-02-02 13:56:10|21994.43|21914.43|21999.58|21919.58|21999.93|21919.93|21994.43|21914.43|9
1738504580000|2025-02-02 13:56:20|21999.36|21919.36|21999.35|21919.35|21999.65|21919.65|21998.98|21918.98|10
1738504590000|2025-02-02 13:56:30|21998.99|21918.99|22001.64|21921.64|22001.64|21921.64|21998.99|21918.99|10
1738504600000|2025-02-02 13:56:40|22002.55|21922.55|22002.5|21922.5|22002.66|21922.66|22001.5|21921.5|10
1738504610000|2025-02-02 13:56:50|22002.37|21922.37|22003.11|21923.11|22003.11|21923.11|22001.46|21921.46|10
1738504620000|2025-02-02 13:57:00|22003.47|21923.47|22005.94|21925.94|22005.94|21925.94|22003.47|21923.47|10
1738504630000|2025-02-02 13:57:10|22005.59|21925.59|22006|21926|22006|21926|22005.06|21925.06|10
1738504640000|2025-02-02 13:57:20|22005.8|21925.8|22006.21|21926.21|22006.3|21926.3|22005.18|21925.18|10
1738504650000|2025-02-02 13:57:30|22006.08|21926.08|22008.27|21928.27|22008.27|21928.27|22006.08|21926.08|10
1738504660000|2025-02-02 13:57:40|22008.3|21928.3|22011.97|21931.97|22011.97|21931.97|22008.3|21928.3|10
1738504670000|2025-02-02 13:57:50|22012.03|21932.03|22010.04|21930.04|22012.03|21932.03|22010.04|21930.04|9
1738504680000|2025-02-02 13:58:00|22010.13|21930.13|22010.19|21930.19|22010.45|21930.45|22010|21930|10
1738504690000|2025-02-02 13:58:10|22009.84|21929.84|22012|21932|22012|21932|22009.4|21929.4|10
1738504700000|2025-02-02 13:58:20|22012.04|21932.04|22015.75|21935.75|22015.75|21935.75|22011.46|21931.46|8
1738504710000|2025-02-02 13:58:30|22015.61|21935.61|22016.24|21936.24|22017|21937|22015.61|21935.61|10
1738504720000|2025-02-02 13:58:40|22017.06|21937.06|22018.86|21938.86|22018.86|21938.86|22016.39|21936.39|10
1738504730000|2025-02-02 13:58:50|22018.33|21938.33|22020.1|21940.1|22020.61|21940.61|22018.18|21938.18|10
1738504740000|2025-02-02 13:59:00|22020.36|21940.36|22020.58|21940.58|22021.31|21941.31|22019.85|21939.85|9
1738504750000|2025-02-02 13:59:10|22020.54|21940.54|22021.72|21941.72|22021.77|21941.77|22020.54|21940.54|10
1738504760000|2025-02-02 13:59:20|22021.86|21941.86|22023.26|21943.26|22023.59|21943.59|22021.86|21941.86|10
1738504770000|2025-02-02 13:59:30|22023.31|21943.31|22025.11|21945.11|22025.11|21945.11|22023.11|21943.11|10
1738504780000|2025-02-02 13:59:40|22025.5|21945.5|22025.08|21945.08|22025.58|21945.58|22025.08|21945.08|9
1738504790000|2025-02-02 13:59:50|22025.3|21945.3|22026.32|21946.32|22026.32|21946.32|22025.08|21945.08|8
1738504800000|2025-02-02 14:00:00|22026.72|21946.72|22027.39|21947.39|22027.39|21947.39|22025.78|21945.78|10
1738504810000|2025-02-02 14:00:10|22027.77|21947.77|22028.14|21948.14|22028.14|21948.14|22026.62|21946.62|10
1738504820000|2025-02-02 14:00:20|22028.31|21948.31|22026.29|21946.29|22028.31|21948.31|22026.07|21946.07|10
1738504830000|2025-02-02 14:00:30|22026.78|21946.78|22028.16|21948.16|22028.43|21948.43|22026.78|21946.78|10
1738504840000|2025-02-02 14:00:40|22028.07|21948.07|22030.53|21950.53|22030.53|21950.53|22027.8|21947.8|10
1738504850000|2025-02-02 14:00:50|22030.13|21950.13|22030.56|21950.56|22030.56|21950.56|22030.13|21950.13|9
1738504860000|2025-02-02 14:01:00|22030.68|21950.68|22028.47|21948.47|22030.68|21950.68|22027.42|21947.42|10
1738504870000|2025-02-02 14:01:10|22028.75|21948.75|22025.56|21945.56|22028.75|21948.75|22025.56|21945.56|9
1738504880000|2025-02-02 14:01:20|22025.49|21945.49|22024.7|21944.7|22025.67|21945.67|22023.99|21943.99|10
1738504890000|2025-02-02 14:01:30|22023.73|21943.73|22015.47|21935.47|22023.73|21943.73|22015.47|21935.47|10
1738504900000|2025-02-02 14:01:40|22014.3|21934.3|22007.62|21927.62|22014.3|21934.3|22007.62|21927.62|10
1738504910000|2025-02-02 14:01:50|22006.02|21926.02|22003.1|21923.1|22006.02|21926.02|22003.03|21923.03|9
1738504920000|2025-02-02 14:02:00|22002.74|21922.74|22004.13|21924.13|22004.13|21924.13|22000.96|21920.96|10
1738504930000|2025-02-02 14:02:10|22004.69|21924.69|22003.95|21923.95|22004.72|21924.72|22001.78|21921.78|10
1738504940000|2025-02-02 14:02:20|22004.02|21924.02|22007.03|21927.03|22007.62|21927.62|22003.94|21923.94|10
1738504950000|2025-02-02 14:02:30|22006.93|21926.93|22006.7|21926.7|22007.73|21927.73|22006.7|21926.7|10
1738504960000|2025-02-02 14:02:40|22006.76|21926.76|22013.96|21933.96|22014.36|21934.36|22006.56|21926.56|10
1738504970000|2025-02-02 14:02:50|22014.05|21934.05|22015.32|21935.32|22015.32|21935.32|22014.05|21934.05|9
1738504980000|2025-02-02 14:03:00|22015.27|21935.27|22012.41|21932.41|22015.27|21935.27|22010.62|21930.62|10
1738504990000|2025-02-02 14:03:10|22011.09|21931.09|22012.42|21932.42|22012.42|21932.42|22010.74|21930.74|10
1738505000000|2025-02-02 14:03:20|22012.51|21932.51|22016.68|21936.68|22016.91|21936.91|22012.25|21932.25|10
1738505010000|2025-02-02 14:03:30|22016.63|21936.63|22015.93|21935.93|22016.63|21936.63|22014.79|21934.79|10
1738505020000|2025-02-02 14:03:40|22016.25|21936.25|22021.35|21941.35|22021.56|21941.56|22016.25|21936.25|10
1738505030000|2025-02-02 14:03:50|22021.42|21941.42|22028.49|21948.49|22028.52|21948.52|22021.42|21941.42|10
1738505040000|2025-02-02 14:04:00|22027.69|21947.69|22035.89|21955.89|22035.89|21955.89|22027.69|21947.69|10
1738505050000|2025-02-02 14:04:10|22037.21|21957.21|22040.05|21960.05|22040.05|21960.05|22037.21|21957.21|10
1738505060000|2025-02-02 14:04:20|22040.19|21960.19|22041.12|21961.12|22042.08|21962.08|22040.19|21960.19|10
1738505070000|2025-02-02 14:04:30|22040.99|21960.99|22044.05|21964.05|22044.05|21964.05|22040.99|21960.99|10
1738505080000|2025-02-02 14:04:40|22044.23|21964.23|22041.04|21961.04|22045.13|21965.13|22041.04|21961.04|9
1738505090000|2025-02-02 14:04:50|22040.63|21960.63|22038.57|21958.57|22040.63|21960.63|22036.86|21956.86|10
1738505100000|2025-02-02 14:05:00|22038.4|21958.4|22040.05|21960.05|22040.05|21960.05|22038.4|21958.4|10
1738505110000|2025-02-02 14:05:10|22041.2|21961.2|22037.81|21957.81|22041.2|21961.2|22037.56|21957.56|10
1738505120000|2025-02-02 14:05:20|22037.23|21957.23|22037.6|21957.6|22037.6|21957.6|22034.29|21954.29|10
1738505130000|2025-02-02 14:05:30|22037.62|21957.62|22037.62|21957.62|22037.62|21957.62|22034.26|21954.26|10
1738505140000|2025-02-02 14:05:40|22038.55|21958.55|22044.35|21964.35|22044.45|21964.45|22038.39|21958.39|10
1738505150000|2025-02-02 14:05:50|22044.6|21964.6|22039.47|21959.47|22044.6|21964.6|22039.47|21959.47|10
1738505160000|2025-02-02 14:06:00|22040.34|21960.34|22038.25|21958.25|22040.45|21960.45|22037.85|21957.85|9
1738505170000|2025-02-02 14:06:10|22037.63|21957.63|22036.98|21956.98|22037.63|21957.63|22036.94|21956.94|9
1738505180000|2025-02-02 14:06:20|22035.2|21955.2|22031.29|21951.29|22035.2|21955.2|22031.29|21951.29|10
1738505190000|2025-02-02 14:06:30|22031.9|21951.9|22033.92|21953.92|22033.95|21953.95|22031.9|21951.9|10
1738505200000|2025-02-02 14:06:40|22033.95|21953.95|22045.93|21965.93|22045.93|21965.93|22033.95|21953.95|10
1738505210000|2025-02-02 14:06:50|22045.47|21965.47|22053.86|21973.86|22053.86|21973.86|22043.16|21963.16|10
1738505220000|2025-02-02 14:07:00|22053.7|21973.7|22058.69|21978.69|22059.3|21979.3|22053.7|21973.7|10
1738505230000|2025-02-02 14:07:10|22059.39|21979.39|22059.56|21979.56|22061.13|21981.13|22058.58|21978.58|10
1738505240000|2025-02-02 14:07:20|22058.5|21978.5|22059.1|21979.1|22059.37|21979.37|22057.72|21977.72|10
1738505250000|2025-02-02 14:07:30|22059.26|21979.26|22062.76|21982.76|22062.76|21982.76|22058.24|21978.24|10
1738505260000|2025-02-02 14:07:40|22062.96|21982.96|22059.17|21979.17|22063.06|21983.06|22059.17|21979.17|10
1738505270000|2025-02-02 14:07:50|22058.92|21978.92|22057.14|21977.14|22059.01|21979.01|22057.14|21977.14|9
1738505280000|2025-02-02 14:08:00|22057.72|21977.72|22062.9|21982.9|22062.9|21982.9|22057.38|21977.38|10
1738505290000|2025-02-02 14:08:10|22062.62|21982.62|22066.8|21986.8|22066.8|21986.8|22062.62|21982.62|10
1738505300000|2025-02-02 14:08:20|22067.46|21987.46|22068.04|21988.04|22068.68|21988.68|22067.46|21987.46|10
1738505310000|2025-02-02 14:08:30|22068.14|21988.14|22068.7|21988.7|22068.95|21988.95|22068.14|21988.14|10
1738505320000|2025-02-02 14:08:40|22068.27|21988.27|22068.62|21988.62|22068.69|21988.69|22067.28|21987.28|10
1738505330000|2025-02-02 14:08:50|22068.66|21988.66|22070.77|21990.77|22071.72|21991.72|22068.66|21988.66|10
1738505340000|2025-02-02 14:09:00|22070.87|21990.87|22069.9|21989.9|22070.98|21990.98|22069.9|21989.9|10
1738505350000|2025-02-02 14:09:10|22070.5|21990.5|22070.3|21990.3|22070.65|21990.65|22069.48|21989.48|9
1738505360000|2025-02-02 14:09:20|22070.38|21990.38|22072.45|21992.45|22073.52|21993.52|22070|21990|10
1738505370000|2025-02-02 14:09:30|22071.83|21991.83|22072.28|21992.28|22072.41|21992.41|22071.83|21991.83|10
1738505380000|2025-02-02 14:09:40|22071.59|21991.59|22071.42|21991.42|22071.59|21991.59|22070.27|21990.27|9
1738505390000|2025-02-02 14:09:50|22071.51|21991.51|22070.36|21990.36|22071.51|21991.51|22070.28|21990.28|9
1738505400000|2025-02-02 14:10:00|22070.49|21990.49|22073.25|21993.25|22073.25|21993.25|22069.94|21989.94|10
1738505410000|2025-02-02 14:10:10|22073.95|21993.95|22076.39|21996.39|22076.43|21996.43|22073.28|21993.28|10
1738505420000|2025-02-02 14:10:20|22076.21|21996.21|22074.63|21994.63|22076.21|21996.21|22074.61|21994.61|10
1738505430000|2025-02-02 14:10:30|22074.19|21994.19|22074.47|21994.47|22075.56|21995.56|22074.19|21994.19|10
1738505440000|2025-02-02 14:10:40|22074.48|21994.48|22074.17|21994.17|22075.07|21995.07|22074.17|21994.17|10
1738505450000|2025-02-02 14:10:50|22074.35|21994.35|22073.28|21993.28|22074.46|21994.46|22073.28|21993.28|10
1738505460000|2025-02-02 14:11:00|22073.43|21993.43|22073.16|21993.16|22074.49|21994.49|22071.91|21991.91|10
1738505470000|2025-02-02 14:11:10|22073.43|21993.43|22073.42|21993.42|22073.6|21993.6|22072.15|21992.15|10
1738505480000|2025-02-02 14:11:20|22073.66|21993.66|22077.04|21997.04|22077.04|21997.04|22072.36|21992.36|10
1738505490000|2025-02-02 14:11:30|22078.51|21998.51|22085.52|22005.52|22085.92|22005.92|22078.51|21998.51|10
1738505500000|2025-02-02 14:11:40|22085.62|22005.62|22087.36|22007.36|22087.77|22007.77|22085.62|22005.62|10
1738505510000|2025-02-02 14:11:50|22086.83|22006.83|22089.88|22009.88|22090.15|22010.15|22085.83|22005.83|10
1738505520000|2025-02-02 14:12:00|22090.06|22010.06|22085.33|22005.33|22090.06|22010.06|22085.33|22005.33|10
1738505530000|2025-02-02 14:12:10|22085.63|22005.63|22084.01|22004.01|22085.82|22005.82|22083.76|22003.76|10
1738505540000|2025-02-02 14:12:20|22084.38|22004.38|22080.09|22000.09|22084.38|22004.38|22079.05|21999.05|10
1738505550000|2025-02-02 14:12:30|22080.95|22000.95|22082.02|22002.02|22082.37|22002.37|22080.95|22000.95|10
1738505560000|2025-02-02 14:12:40|22081.67|22001.67|22078.35|21998.35|22081.8|22001.8|22078.35|21998.35|9
1738505570000|2025-02-02 14:12:50|22074.58|21994.58|22068.4|21988.4|22074.58|21994.58|22068.4|21988.4|9
1738505580000|2025-02-02 14:13:00|22068.11|21988.11|22068.81|21988.81|22068.87|21988.87|22067.65|21987.65|10
1738505590000|2025-02-02 14:13:10|22066.19|21986.19|22069.96|21989.96|22069.96|21989.96|22066.19|21986.19|9
1738505600000|2025-02-02 14:13:20|22069.9|21989.9|22071.68|21991.68|22071.68|21991.68|22069.36|21989.36|10
1738505610000|2025-02-02 14:13:30|22071.66|21991.66|22078.34|21998.34|22078.34|21998.34|22071.64|21991.64|10
1738505620000|2025-02-02 14:13:40|22083.11|22003.11|22095.35|22015.35|22095.35|22015.35|22083.11|22003.11|10
1738505630000|2025-02-02 14:13:50|22095.76|22015.76|22103.2|22023.2|22103.2|22023.2|22095.76|22015.76|10
1738505640000|2025-02-02 14:14:00|22102.8|22022.8|22102.24|22022.24|22103.75|22023.75|22102.15|22022.15|10
1738505650000|2025-02-02 14:14:10|22102.08|22022.08|22099.3|22019.3|22102.15|22022.15|22099.3|22019.3|10
1738505660000|2025-02-02 14:14:20|22098.84|22018.84|22098.43|22018.43|22098.84|22018.84|22097.7|22017.7|10
1738505670000|2025-02-02 14:14:30|22098.62|22018.62|22100.76|22020.76|22100.76|22020.76|22098.1|22018.1|10
1738505680000|2025-02-02 14:14:40|22101.16|22021.16|22105.81|22025.81|22106.74|22026.74|22101.16|22021.16|10
1738505690000|2025-02-02 14:14:50|22106.01|22026.01|22108.66|22028.66|22109.34|22029.34|22106.01|22026.01|9
1738505700000|2025-02-02 14:15:00|22108.28|22028.28|22110.65|22030.65|22110.83|22030.83|22108.28|22028.28|10
1738505710000|2025-02-02 14:15:10|22109.46|22029.46|22108.18|22028.18|22109.46|22029.46|22107.38|22027.38|10
1738505720000|2025-02-02 14:15:20|22107.32|22027.32|22102.18|22022.18|22107.32|22027.32|22102.18|22022.18|10
1738505730000|2025-02-02 14:15:30|22102.23|22022.23|22097.56|22017.56|22102.32|22022.32|22097.56|22017.56|10
1738505740000|2025-02-02 14:15:40|22097.25|22017.25|22100.06|22020.06|22100.06|22020.06|22096.81|22016.81|9
1738505750000|2025-02-02 14:15:50|22099.68|22019.68|22094.84|22014.84|22099.68|22019.68|22094.84|22014.84|10
1738505760000|2025-02-02 14:16:00|22094.86|22014.86|22092.69|22012.69|22094.86|22014.86|22091.84|22011.84|10
1738505770000|2025-02-02 14:16:10|22092.71|22012.71|22096.11|22016.11|22096.11|22016.11|22091.81|22011.81|10
1738505780000|2025-02-02 14:16:20|22096.67|22016.67|22098.03|22018.03|22098.03|22018.03|22096.18|22016.18|10
1738505790000|2025-02-02 14:16:30|22100.52|22020.52|22102.57|22022.57|22103.17|22023.17|22100.48|22020.48|10
1738505800000|2025-02-02 14:16:40|22102.74|22022.74|22106.95|22026.95|22106.95|22026.95|22102.74|22022.74|10
1738505810000|2025-02-02 14:16:50|22106.97|22026.97|22111.08|22031.08|22111.3|22031.3|22106.97|22026.97|10
1738505820000|2025-02-02 14:17:00|22111.39|22031.39|22112.75|22032.75|22114.05|22034.05|22110.88|22030.88|10
1738505830000|2025-02-02 14:17:10|22112.65|22032.65|22117.38|22037.38|22117.38|22037.38|22112.65|22032.65|10
1738505840000|2025-02-02 14:17:20|22118.09|22038.09|22121.87|22041.87|22121.87|22041.87|22118.09|22038.09|10
1738505850000|2025-02-02 14:17:30|22121.66|22041.66|22125.31|22045.31|22125.31|22045.31|22121.66|22041.66|10
1738505860000|2025-02-02 14:17:40|22125.49|22045.49|22127.78|22047.78|22127.78|22047.78|22125.49|22045.49|10
1738505870000|2025-02-02 14:17:50|22128.34|22048.34|22126.76|22046.76|22128.43|22048.43|22126.76|22046.76|10
1738505880000|2025-02-02 14:18:00|22126.81|22046.81|22128.92|22048.92|22128.92|22048.92|22126.28|22046.28|10
1738505890000|2025-02-02 14:18:10|22129.11|22049.11|22130.24|22050.24|22130.24|22050.24|22128.84|22048.84|10
1738505900000|2025-02-02 14:18:20|22130.02|22050.02|22126.17|22046.17|22130.02|22050.02|22126.17|22046.17|10
1738505910000|2025-02-02 14:18:30|22124.6|22044.6|22119.23|22039.23|22125.24|22045.24|22119.23|22039.23|10
1738505920000|2025-02-02 14:18:40|22119.11|22039.11|22117.5|22037.5|22119.14|22039.14|22116.92|22036.92|10
1738505930000|2025-02-02 14:18:50|22118.05|22038.05|22121.75|22041.75|22121.79|22041.79|22118.05|22038.05|10
1738505940000|2025-02-02 14:19:00|22121.23|22041.23|22123.37|22043.37|22123.37|22043.37|22120.91|22040.91|10
1738505950000|2025-02-02 14:19:10|22123.92|22043.92|22123.49|22043.49|22124.69|22044.69|22123.36|22043.36|10
1738505960000|2025-02-02 14:19:20|22122.45|22042.45|22120.1|22040.1|22122.45|22042.45|22120.08|22040.08|10
1738505970000|2025-02-02 14:19:30|22120.06|22040.06|22115.8|22035.8|22120.06|22040.06|22115.8|22035.8|10
1738505980000|2025-02-02 14:19:40|22115.48|22035.48|22112.81|22032.81|22115.48|22035.48|22112.81|22032.81|10
1738505990000|2025-02-02 14:19:50|22112.58|22032.58|22108.52|22028.52|22112.58|22032.58|22108.5|22028.5|9
1738506000000|2025-02-02 14:20:00|22108.48|22028.48|22098.05|22018.05|22108.86|22028.86|22098.05|22018.05|10
1738506010000|2025-02-02 14:20:10|22098.03|22018.03|22100.25|22020.25|22101.12|22021.12|22096.92|22016.92|10
1738506020000|2025-02-02 14:20:20|22100.58|22020.58|22098.56|22018.56|22100.58|22020.58|22098.56|22018.56|10
1738506030000|2025-02-02 14:20:30|22099.08|22019.08|22101.65|22021.65|22101.65|22021.65|22099.04|22019.04|9
1738506040000|2025-02-02 14:20:40|22101.6|22021.6|22094.82|22014.82|22101.6|22021.6|22094.82|22014.82|10
1738506050000|2025-02-02 14:20:50|22094.57|22014.57|22094.61|22014.61|22094.61|22014.61|22092.52|22012.52|10
1738506060000|2025-02-02 14:21:00|22094.47|22014.47|22093.98|22013.98|22095.66|22015.66|22093.97|22013.97|10
1738506070000|2025-02-02 14:21:10|22093.55|22013.55|22092.26|22012.26|22094.59|22014.59|22091.68|22011.68|10
1738506080000|2025-02-02 14:21:20|22091.94|22011.94|22082.96|22002.96|22091.94|22011.94|22082.96|22002.96|10
1738506090000|2025-02-02 14:21:30|22081.79|22001.79|22079.02|21999.02|22082.39|22002.39|22079.02|21999.02|10
1738506100000|2025-02-02 14:21:40|22079.52|21999.52|22079.31|21999.31|22080.61|22000.61|22078.68|21998.68|10
1738506110000|2025-02-02 14:21:50|22080.17|22000.17|22082.25|22002.25|22082.38|22002.38|22080.05|22000.05|10
1738506120000|2025-02-02 14:22:00|22082.33|22002.33|22087|22007|22087.99|22007.99|22082.33|22002.33|10
1738506130000|2025-02-02 14:22:10|22087.14|22007.14|22090.35|22010.35|22090.68|22010.68|22087.14|22007.14|9
1738506140000|2025-02-02 14:22:20|22091.2|22011.2|22092.41|22012.41|22092.41|22012.41|22091.2|22011.2|10
1738506150000|2025-02-02 14:22:30|22093.66|22013.66|22107.49|22027.49|22107.49|22027.49|22093.66|22013.66|10
1738506160000|2025-02-02 14:22:40|22107.79|22027.79|22109.27|22029.27|22109.54|22029.54|22107.77|22027.77|10
1738506170000|2025-02-02 14:22:50|22109.7|22029.7|22102.7|22022.7|22109.7|22029.7|22102.7|22022.7|10
1738506180000|2025-02-02 14:23:00|22103.04|22023.04|22104.06|22024.06|22104.06|22024.06|22100.44|22020.44|10
1738506190000|2025-02-02 14:23:10|22104.81|22024.81|22109.33|22029.33|22109.33|22029.33|22104.81|22024.81|10
1738506200000|2025-02-02 14:23:20|22110.56|22030.56|22110.5|22030.5|22111.31|22031.31|22110.14|22030.14|10
1738506210000|2025-02-02 14:23:30|22110.49|22030.49|22112.08|22032.08|22112.53|22032.53|22110.49|22030.49|10
1738506220000|2025-02-02 14:23:40|22112.62|22032.62|22113.48|22033.48|22113.48|22033.48|22111.2|22031.2|10
1738506230000|2025-02-02 14:23:50|22114.01|22034.01|22113.93|22033.93|22114.67|22034.67|22113.66|22033.66|10
1738506240000|2025-02-02 14:24:00|22114.32|22034.32|22112.06|22032.06|22114.82|22034.82|22111.81|22031.81|10
1738506250000|2025-02-02 14:24:10|22110.93|22030.93|22107.17|22027.17|22111.3|22031.3|22107.17|22027.17|10
1738506260000|2025-02-02 14:24:20|22107.13|22027.13|22103.94|22023.94|22107.38|22027.38|22103.94|22023.94|10
1738506270000|2025-02-02 14:24:30|22103.5|22023.5|22100.76|22020.76|22104.23|22024.23|22100.76|22020.76|10
1738506280000|2025-02-02 14:24:40|22101.75|22021.75|22103.76|22023.76|22103.84|22023.84|22101.75|22021.75|10
1738506290000|2025-02-02 14:24:50|22103.79|22023.79|22101.7|22021.7|22104.16|22024.16|22101.7|22021.7|10
1738506300000|2025-02-02 14:25:00|22101.63|22021.63|22100.15|22020.15|22101.79|22021.79|22099.84|22019.84|10
1738506310000|2025-02-02 14:25:10|22100.31|22020.31|22100.08|22020.08|22100.31|22020.31|22100.08|22020.08|9
1738506320000|2025-02-02 14:25:20|22100.11|22020.11|22098.96|22018.96|22100.11|22020.11|22098.87|22018.87|9
1738506330000|2025-02-02 14:25:30|22099.27|22019.27|22094.78|22014.78|22099.27|22019.27|22094.57|22014.57|10
1738506340000|2025-02-02 14:25:40|22094.71|22014.71|22093.33|22013.33|22094.71|22014.71|22092.9|22012.9|10
1738506350000|2025-02-02 14:25:50|22093.95|22013.95|22097.63|22017.63|22097.7|22017.7|22093.95|22013.95|10
1738506360000|2025-02-02 14:26:00|22096.48|22016.48|22095.28|22015.28|22097.32|22017.32|22094.63|22014.63|10
1738506370000|2025-02-02 14:26:10|22095.8|22015.8|22099.17|22019.17|22099.17|22019.17|22095.8|22015.8|10
1738506380000|2025-02-02 14:26:20|22098.17|22018.17|22099.47|22019.47|22100.63|22020.63|22098.17|22018.17|9
1738506390000|2025-02-02 14:26:30|22100.04|22020.04|22103.07|22023.07|22103.07|22023.07|22099.85|22019.85|10
1738506400000|2025-02-02 14:26:40|22104.09|22024.09|22105.67|22025.67|22105.67|22025.67|22103.01|22023.01|10
1738506410000|2025-02-02 14:26:50|22106.18|22026.18|22105.18|22025.18|22107.97|22027.97|22104.7|22024.7|9
1738506420000|2025-02-02 14:27:00|22106.55|22026.55|22102.33|22022.33|22106.55|22026.55|22102.33|22022.33|10
1738506430000|2025-02-02 14:27:10|22099.67|22019.67|22098.52|22018.52|22099.67|22019.67|22096.66|22016.66|10
1738506440000|2025-02-02 14:27:20|22098.67|22018.67|22097.68|22017.68|22099.53|22019.53|22096.7|22016.7|10
1738506450000|2025-02-02 14:27:30|22098.15|22018.15|22100.37|22020.37|22101.25|22021.25|22098.15|22018.15|10
1738506460000|2025-02-02 14:27:40|22100.27|22020.27|22100.43|22020.43|22101.44|22021.44|22100.2|22020.2|10
1738506470000|2025-02-02 14:27:50|22099.79|22019.79|22101.81|22021.81|22101.81|22021.81|22099.77|22019.77|10
1738506480000|2025-02-02 14:28:00|22101.79|22021.79|22102.78|22022.78|22102.78|22022.78|22101.79|22021.79|10
1738506490000|2025-02-02 14:28:10|22102.64|22022.64|22105.31|22025.31|22105.31|22025.31|22102.6|22022.6|10
1738506500000|2025-02-02 14:28:20|22105.13|22025.13|22104.81|22024.81|22106.68|22026.68|22104.81|22024.81|9
1738506510000|2025-02-02 14:28:30|22104.83|22024.83|22105.18|22025.18|22105.33|22025.33|22104.46|22024.46|10
1738506520000|2025-02-02 14:28:40|22104.28|22024.28|22108.07|22028.07|22108.07|22028.07|22104.28|22024.28|10
1738506530000|2025-02-02 14:28:50|22108.56|22028.56|22110.38|22030.38|22110.38|22030.38|22108.56|22028.56|10
1738506540000|2025-02-02 14:29:00|22111.98|22031.98|22110.89|22030.89|22113.04|22033.04|22110.89|22030.89|10
1738506550000|2025-02-02 14:29:10|22110.66|22030.66|22114.37|22034.37|22114.43|22034.43|22110.34|22030.34|10
1738506560000|2025-02-02 14:29:20|22114.54|22034.54|22123.71|22043.71|22123.71|22043.71|22114.54|22034.54|10
1738506570000|2025-02-02 14:29:30|22124.68|22044.68|22124.39|22044.39|22124.79|22044.79|22123.87|22043.87|10
1738506580000|2025-02-02 14:29:40|22124.47|22044.47|22126.68|22046.68|22126.68|22046.68|22124.46|22044.46|9
1738506590000|2025-02-02 14:29:50|22126.75|22046.75|22128.39|22048.39|22128.85|22048.85|22126.75|22046.75|10
1738506600000|2025-02-02 14:30:00|22129.3|22049.3|22128.34|22048.34|22130.12|22050.12|22128.34|22048.34|10
1738506610000|2025-02-02 14:30:10|22127.78|22047.78|22120.3|22040.3|22127.78|22047.78|22120.02|22040.02|10
1738506620000|2025-02-02 14:30:20|22120.1|22040.1|22115.63|22035.63|22120.1|22040.1|22115.63|22035.63|10
1738506630000|2025-02-02 14:30:30|22114.94|22034.94|22107.47|22027.47|22114.94|22034.94|22107.47|22027.47|10
1738506640000|2025-02-02 14:30:40|22107.22|22027.22|22104.26|22024.26|22107.23|22027.23|22104.11|22024.11|10
1738506650000|2025-02-02 14:30:50|22100.37|22020.37|22099.67|22019.67|22100.37|22020.37|22098.96|22018.96|10
1738506660000|2025-02-02 14:31:00|22097.62|22017.62|22096.17|22016.17|22097.83|22017.83|22095.26|22015.26|10
1738506670000|2025-02-02 14:31:10|22096.15|22016.15|22093.39|22013.39|22096.15|22016.15|22092.08|22012.08|9
1738506680000|2025-02-02 14:31:20|22093.61|22013.61|22096.82|22016.82|22096.82|22016.82|22093.57|22013.57|10
1738506690000|2025-02-02 14:31:30|22096.93|22016.93|22099.79|22019.79|22101.32|22021.32|22096.89|22016.89|10
1738506700000|2025-02-02 14:31:40|22100|22020|22100.09|22020.09|22101.03|22021.03|22099.72|22019.72|10
1738506710000|2025-02-02 14:31:50|22100.06|22020.06|22102.49|22022.49|22102.49|22022.49|22100.06|22020.06|10
1738506720000|2025-02-02 14:32:00|22102.68|22022.68|22104.29|22024.29|22104.29|22024.29|22102.68|22022.68|10
1738506730000|2025-02-02 14:32:10|22105.2|22025.2|22105.11|22025.11|22105.6|22025.6|22104.79|22024.79|10
1738506740000|2025-02-02 14:32:20|22104.98|22024.98|22101.53|22021.53|22105.19|22025.19|22101.53|22021.53|10
1738506750000|2025-02-02 14:32:30|22101.43|22021.43|22103.22|22023.22|22103.22|22023.22|22101.43|22021.43|10
1738506760000|2025-02-02 14:32:40|22102.23|22022.23|22101.05|22021.05|22102.23|22022.23|22100.81|22020.81|9
1738506770000|2025-02-02 14:32:50|22100.92|22020.92|22103.3|22023.3|22103.3|22023.3|22100.92|22020.92|9
1738506780000|2025-02-02 14:33:00|22103.34|22023.34|22102.5|22022.5|22103.34|22023.34|22101.96|22021.96|10
1738506790000|2025-02-02 14:33:10|22102.19|22022.19|22101.33|22021.33|22102.19|22022.19|22100.26|22020.26|10
1738506800000|2025-02-02 14:33:20|22101.45|22021.45|22105.22|22025.22|22105.22|22025.22|22101.45|22021.45|10
1738506810000|2025-02-02 14:33:30|22105.41|22025.41|22106.34|22026.34|22108.88|22028.88|22105.41|22025.41|10
1738506820000|2025-02-02 14:33:40|22106.36|22026.36|22105.01|22025.01|22106.36|22026.36|22104.97|22024.97|10
1738506830000|2025-02-02 14:33:50|22105.72|22025.72|22104.57|22024.57|22107.41|22027.41|22104.57|22024.57|10
1738506840000|2025-02-02 14:34:00|22104.42|22024.42|22104.5|22024.5|22105.29|22025.29|22103.84|22023.84|10
1738506850000|2025-02-02 14:34:10|22104.65|22024.65|22107.99|22027.99|22107.99|22027.99|22104.65|22024.65|9
1738506860000|2025-02-02 14:34:20|22108.38|22028.38|22110.29|22030.29|22110.29|22030.29|22107.86|22027.86|10
1738506870000|2025-02-02 14:34:30|22110.68|22030.68|22117.08|22037.08|22117.08|22037.08|22110.36|22030.36|10
1738506880000|2025-02-02 14:34:40|22118.26|22038.26|22116.96|22036.96|22118.82|22038.82|22116.96|22036.96|10
1738506890000|2025-02-02 14:34:50|22117.08|22037.08|22117.66|22037.66|22117.85|22037.85|22117.08|22037.08|10
1738506900000|2025-02-02 14:35:00|22117.27|22037.27|22118.86|22038.86|22119.1|22039.1|22117.27|22037.27|10
1738506910000|2025-02-02 14:35:10|22118.81|22038.81|22122.47|22042.47|22122.47|22042.47|22118.28|22038.28|10
1738506920000|2025-02-02 14:35:20|22123.45|22043.45|22121.25|22041.25|22124.1|22044.1|22121.25|22041.25|10
1738506930000|2025-02-02 14:35:30|22120.97|22040.97|22118.31|22038.31|22120.97|22040.97|22118.31|22038.31|10
1738506940000|2025-02-02 14:35:40|22117.25|22037.25|22115.38|22035.38|22117.25|22037.25|22115.38|22035.38|10
1738506950000|2025-02-02 14:35:50|22115.44|22035.44|22114.67|22034.67|22116.73|22036.73|22114.67|22034.67|10
1738506960000|2025-02-02 14:36:00|22114.82|22034.82|22114.66|22034.66|22117.31|22037.31|22114.66|22034.66|9
1738506970000|2025-02-02 14:36:10|22114.57|22034.57|22119.51|22039.51|22119.73|22039.73|22114.31|22034.31|10
1738506980000|2025-02-02 14:36:20|22119.75|22039.75|22121.86|22041.86|22122.21|22042.21|22119.75|22039.75|10
1738506990000|2025-02-02 14:36:30|22121.91|22041.91|22121.28|22041.28|22122.49|22042.49|22120.67|22040.67|10
1738507000000|2025-02-02 14:36:40|22121.37|22041.37|22121.05|22041.05|22122.13|22042.13|22121.05|22041.05|10
1738507010000|2025-02-02 14:36:50|22119|22039|22122.72|22042.72|22122.72|22042.72|22119|22039|10
1738507020000|2025-02-02 14:37:00|22122.69|22042.69|22132.87|22052.87|22132.99|22052.99|22122.69|22042.69|9
1738507030000|2025-02-02 14:37:10|22132.99|22052.99|22122.98|22042.98|22133.25|22053.25|22122.98|22042.98|10
1738507040000|2025-02-02 14:37:20|22123.31|22043.31|22124.46|22044.46|22124.84|22044.84|22123.27|22043.27|10
1738507050000|2025-02-02 14:37:30|22124.6|22044.6|22124.97|22044.97|22125.52|22045.52|22124.6|22044.6|10
1738507060000|2025-02-02 14:37:40|22124.72|22044.72|22120.79|22040.79|22124.72|22044.72|22120.79|22040.79|10
1738507070000|2025-02-02 14:37:50|22121.06|22041.06|22120.45|22040.45|22122.07|22042.07|22120.45|22040.45|10
1738507080000|2025-02-02 14:38:00|22120.98|22040.98|22119.05|22039.05|22120.98|22040.98|22117.52|22037.52|9
1738507090000|2025-02-02 14:38:10|22119.79|22039.79|22119.59|22039.59|22119.91|22039.91|22118.89|22038.89|9
1738507100000|2025-02-02 14:38:20|22119.29|22039.29|22117.57|22037.57|22119.29|22039.29|22117.57|22037.57|9
1738507110000|2025-02-02 14:38:30|22117.49|22037.49|22114.71|22034.71|22117.49|22037.49|22114.31|22034.31|9
1738507120000|2025-02-02 14:38:40|22114.43|22034.43|22113.21|22033.21|22114.43|22034.43|22113.21|22033.21|9
1738507130000|2025-02-02 14:38:50|22111.87|22031.87|22106.35|22026.35|22111.87|22031.87|22106.11|22026.11|10
1738507140000|2025-02-02 14:39:00|22105.99|22025.99|22105.5|22025.5|22106.02|22026.02|22104.74|22024.74|10
1738507150000|2025-02-02 14:39:10|22106.29|22026.29|22107.38|22027.38|22107.77|22027.77|22106|22026|10
1738507160000|2025-02-02 14:39:20|22106.07|22026.07|22106.81|22026.81|22106.99|22026.99|22105.68|22025.68|10
1738507170000|2025-02-02 14:39:30|22106.7|22026.7|22099.65|22019.65|22106.7|22026.7|22099.65|22019.65|10
1738507180000|2025-02-02 14:39:40|22099.52|22019.52|22093.72|22013.72|22099.52|22019.52|22093.72|22013.72|10
1738507190000|2025-02-02 14:39:50|22093.23|22013.23|22091.28|22011.28|22093.27|22013.27|22091.28|22011.28|9
1738507200000|2025-02-02 14:40:00|22090.97|22010.97|22088.93|22008.93|22090.99|22010.99|22088.93|22008.93|10
1738507210000|2025-02-02 14:40:10|22087.97|22007.97|22088.26|22008.26|22089.87|22009.87|22087.97|22007.97|10
1738507220000|2025-02-02 14:40:20|22088.19|22008.19|22094.99|22014.99|22094.99|22014.99|22088.07|22008.07|10
1738507230000|2025-02-02 14:40:30|22095.83|22015.83|22100.69|22020.69|22100.82|22020.82|22095.83|22015.83|9
1738507240000|2025-02-02 14:40:40|22100.81|22020.81|22101.3|22021.3|22101.67|22021.67|22100.25|22020.25|9
1738507250000|2025-02-02 14:40:50|22101.9|22021.9|22102.74|22022.74|22103.08|22023.08|22101.9|22021.9|10
1738507260000|2025-02-02 14:41:00|22102.79|22022.79|22103.02|22023.02|22103.02|22023.02|22102.62|22022.62|10
1738507270000|2025-02-02 14:41:10|22103.1|22023.1|22101.64|22021.64|22103.18|22023.18|22101.64|22021.64|10
1738507280000|2025-02-02 14:41:20|22101.61|22021.61|22101.69|22021.69|22102.92|22022.92|22101.61|22021.61|10
1738507290000|2025-02-02 14:41:30|22101.59|22021.59|22100.62|22020.62|22101.87|22021.87|22100.62|22020.62|9
1738507300000|2025-02-02 14:41:40|22099.85|22019.85|22098.81|22018.81|22100|22020|22098.81|22018.81|9
1738507310000|2025-02-02 14:41:50|22098.51|22018.51|22099.34|22019.34|22099.35|22019.35|22098.45|22018.45|10
1738507320000|2025-02-02 14:42:00|22099.35|22019.35|22103.02|22023.02|22103.02|22023.02|22099.35|22019.35|8
1738507330000|2025-02-02 14:42:10|22103.81|22023.81|22107.1|22027.1|22107.1|22027.1|22103.81|22023.81|10
1738507340000|2025-02-02 14:42:20|22107.8|22027.8|22106.77|22026.77|22107.8|22027.8|22106.34|22026.34|10
1738507350000|2025-02-02 14:42:30|22104.8|22024.8|22103.63|22023.63|22105.67|22025.67|22103.63|22023.63|9
1738507360000|2025-02-02 14:42:40|22103.69|22023.69|22104.27|22024.27|22104.27|22024.27|22102.91|22022.91|10
1738507370000|2025-02-02 14:42:50|22104.38|22024.38|22103.29|22023.29|22104.38|22024.38|22103.29|22023.29|9
1738507380000|2025-02-02 14:43:00|22103.5|22023.5|22103.1|22023.1|22103.99|22023.99|22102.61|22022.61|10
1738507390000|2025-02-02 14:43:10|22104.15|22024.15|22106.73|22026.73|22106.73|22026.73|22104.15|22024.15|10
1738507400000|2025-02-02 14:43:20|22107|22027|22107|22027|22107.4|22027.4|22107|22027|8
1738507410000|2025-02-02 14:43:30|22106.81|22026.81|22107.26|22027.26|22107.26|22027.26|22106.81|22026.81|9
1738507420000|2025-02-02 14:43:40|22107.28|22027.28|22105.99|22025.99|22107.33|22027.33|22105.99|22025.99|10
1738507430000|2025-02-02 14:43:50|22106.09|22026.09|22106.93|22026.93|22106.93|22026.93|22105.42|22025.42|10
1738507440000|2025-02-02 14:44:00|22106.32|22026.32|22106.48|22026.48|22106.79|22026.79|22106.32|22026.32|10
1738507450000|2025-02-02 14:44:10|22107.05|22027.05|22105.38|22025.38|22107.67|22027.67|22105.31|22025.31|10
1738507460000|2025-02-02 14:44:20|22105.7|22025.7|22105.7|22025.7|22107.04|22027.04|22105.7|22025.7|10
1738507470000|2025-02-02 14:44:30|22105.46|22025.46|22104.77|22024.77|22105.46|22025.46|22104.77|22024.77|10
1738507480000|2025-02-02 14:44:40|22103.2|22023.2|22103.03|22023.03|22104.14|22024.14|22103.03|22023.03|9
1738507490000|2025-02-02 14:44:50|22102.91|22022.91|22101.74|22021.74|22102.96|22022.96|22101.73|22021.73|10
1738507500000|2025-02-02 14:45:00|22101.86|22021.86|22102.93|22022.93|22102.95|22022.95|22101.56|22021.56|9
1738507510000|2025-02-02 14:45:10|22103.05|22023.05|22106.04|22026.04|22106.04|22026.04|22102.37|22022.37|10
1738507520000|2025-02-02 14:45:20|22105.96|22025.96|22104.22|22024.22|22105.96|22025.96|22103.9|22023.9|10
1738507530000|2025-02-02 14:45:30|22104.24|22024.24|22099.11|22019.11|22104.24|22024.24|22099.1|22019.1|10
1738507540000|2025-02-02 14:45:40|22099.13|22019.13|22091.74|22011.74|22099.13|22019.13|22091.74|22011.74|10
1738507550000|2025-02-02 14:45:50|22089.74|22009.74|22082.87|22002.87|22089.74|22009.74|22082.87|22002.87|10
1738507560000|2025-02-02 14:46:00|22082.97|22002.97|22079.3|21999.3|22082.97|22002.97|22079.18|21999.18|10
1738507570000|2025-02-02 14:46:10|22079.74|21999.74|22080.46|22000.46|22080.46|22000.46|22079.2|21999.2|10
1738507580000|2025-02-02 14:46:20|22083.21|22003.21|22083.55|22003.55|22084.7|22004.7|22083.21|22003.21|9
1738507590000|2025-02-02 14:46:30|22083.44|22003.44|22079.87|21999.87|22083.44|22003.44|22079.87|21999.87|10
1738507600000|2025-02-02 14:46:40|22079.81|21999.81|22073.69|21993.69|22079.81|21999.81|22073.69|21993.69|10
1738507610000|2025-02-02 14:46:50|22073.28|21993.28|22069.77|21989.77|22073.28|21993.28|22069.68|21989.68|10
1738507620000|2025-02-02 14:47:00|22069.43|21989.43|22065.74|21985.74|22069.43|21989.43|22065.74|21985.74|10
1738507630000|2025-02-02 14:47:10|22065.92|21985.92|22073.02|21993.02|22073.02|21993.02|22065.92|21985.92|10
1738507640000|2025-02-02 14:47:20|22073.04|21993.04|22076.55|21996.55|22076.92|21996.92|22073.04|21993.04|10
1738507650000|2025-02-02 14:47:30|22076.53|21996.53|22087.38|22007.38|22087.38|22007.38|22076.51|21996.51|10
1738507660000|2025-02-02 14:47:40|22087.49|22007.49|22089.44|22009.44|22089.97|22009.97|22087.36|22007.36|9
1738507670000|2025-02-02 14:47:50|22089.37|22009.37|22093.79|22013.79|22093.79|22013.79|22089.37|22009.37|10
1738507680000|2025-02-02 14:48:00|22094.56|22014.56|22100.77|22020.77|22100.77|22020.77|22094.56|22014.56|10
1738507690000|2025-02-02 14:48:10|22100.76|22020.76|22101.01|22021.01|22102.27|22022.27|22100.76|22020.76|10
1738507700000|2025-02-02 14:48:20|22101.02|22021.02|22098.89|22018.89|22101.02|22021.02|22098.36|22018.36|10
1738507710000|2025-02-02 14:48:30|22098.04|22018.04|22097.13|22017.13|22098.44|22018.44|22097.13|22017.13|10
1738507720000|2025-02-02 14:48:40|22096.15|22016.15|22092.66|22012.66|22096.15|22016.15|22092.66|22012.66|10
1738507730000|2025-02-02 14:48:50|22092.02|22012.02|22090|22010|22092.02|22012.02|22089.96|22009.96|10
1738507740000|2025-02-02 14:49:00|22089.76|22009.76|22092.07|22012.07|22092.09|22012.09|22089.76|22009.76|10
1738507750000|2025-02-02 14:49:10|22092.1|22012.1|22093.75|22013.75|22094.63|22014.63|22092.1|22012.1|10
1738507760000|2025-02-02 14:49:20|22093.42|22013.42|22093.4|22013.4|22093.95|22013.95|22092.95|22012.95|10
1738507770000|2025-02-02 14:49:30|22092.41|22012.41|22090.44|22010.44|22092.54|22012.54|22090.44|22010.44|10
1738507780000|2025-02-02 14:49:40|22090.93|22010.93|22087.38|22007.38|22091.18|22011.18|22087|22007|10
1738507790000|2025-02-02 14:49:50|22087.32|22007.32|22087.31|22007.31|22087.32|22007.32|22086.62|22006.62|10
1738507800000|2025-02-02 14:50:00|22087.8|22007.8|22088.54|22008.54|22088.81|22008.81|22086.66|22006.66|10
1738507810000|2025-02-02 14:50:10|22088.59|22008.59|22085.75|22005.75|22088.62|22008.62|22085.75|22005.75|9
1738507820000|2025-02-02 14:50:20|22085.18|22005.18|22080.27|22000.27|22085.18|22005.18|22080.27|22000.27|10
1738507830000|2025-02-02 14:50:30|22079.4|21999.4|22078.77|21998.77|22079.54|21999.54|22078.24|21998.24|10
1738507840000|2025-02-02 14:50:40|22078.86|21998.86|22077.14|21997.14|22079.02|21999.02|22077.14|21997.14|10
1738507850000|2025-02-02 14:50:50|22076.99|21996.99|22072.84|21992.84|22077.17|21997.17|22072.84|21992.84|10
1738507860000|2025-02-02 14:51:00|22072.15|21992.15|22072.16|21992.16|22072.16|21992.16|22071.16|21991.16|10
1738507870000|2025-02-02 14:51:10|22073.2|21993.2|22068.46|21988.46|22073.2|21993.2|22068.46|21988.46|10
1738507880000|2025-02-02 14:51:20|22068.76|21988.76|22070.31|21990.31|22070.34|21990.34|22068.76|21988.76|10
1738507890000|2025-02-02 14:51:30|22070|21990|22070.39|21990.39|22070.48|21990.48|22069.91|21989.91|10
1738507900000|2025-02-02 14:51:40|22070.84|21990.84|22072.23|21992.23|22072.23|21992.23|22070.66|21990.66|10
1738507910000|2025-02-02 14:51:50|22072.46|21992.46|22074.81|21994.81|22074.81|21994.81|22072.46|21992.46|10
1738507920000|2025-02-02 14:52:00|22075.42|21995.42|22073.69|21993.69|22075.89|21995.89|22072.95|21992.95|10
1738507930000|2025-02-02 14:52:10|22073.17|21993.17|22072.53|21992.53|22073.21|21993.21|22072.53|21992.53|9
1738507940000|2025-02-02 14:52:20|22072.23|21992.23|22071.81|21991.81|22072.56|21992.56|22071.46|21991.46|10
1738507950000|2025-02-02 14:52:30|22072.51|21992.51|22072.84|21992.84|22072.88|21992.88|22072.29|21992.29|7
1738507960000|2025-02-02 14:52:40|22072.72|21992.72|22076.73|21996.73|22076.73|21996.73|22072.72|21992.72|10
1738507970000|2025-02-02 14:52:50|22077.94|21997.94|22078.16|21998.16|22078.16|21998.16|22077.23|21997.23|10
1738507980000|2025-02-02 14:53:00|22077.96|21997.96|22080.06|22000.06|22080.06|22000.06|22077.83|21997.83|10
1738507990000|2025-02-02 14:53:10|22080.14|22000.14|22083.44|22003.44|22083.44|22003.44|22080.14|22000.14|9
1738508000000|2025-02-02 14:53:20|22083.3|22003.3|22083.06|22003.06|22083.3|22003.3|22082.96|22002.96|8
1738508010000|2025-02-02 14:53:30|22083.1|22003.1|22085.26|22005.26|22085.55|22005.55|22083.1|22003.1|10
1738508020000|2025-02-02 14:53:40|22085.42|22005.42|22086.13|22006.13|22086.13|22006.13|22084.89|22004.89|9
1738508030000|2025-02-02 14:53:50|22086.32|22006.32|22084.88|22004.88|22086.6|22006.6|22084.83|22004.83|10
1738508040000|2025-02-02 14:54:00|22084.98|22004.98|22084.58|22004.58|22085.65|22005.65|22084.58|22004.58|10
1738508050000|2025-02-02 14:54:10|22084.47|22004.47|22085.28|22005.28|22085.28|22005.28|22084.39|22004.39|10
1738508060000|2025-02-02 14:54:20|22085.32|22005.32|22084.13|22004.13|22085.32|22005.32|22084.13|22004.13|10
1738508070000|2025-02-02 14:54:30|22084|22004|22083.22|22003.22|22084|22004|22083.16|22003.16|9
1738508080000|2025-02-02 14:54:40|22083.19|22003.19|22082.68|22002.68|22083.19|22003.19|22081.77|22001.77|10
1738508090000|2025-02-02 14:54:50|22082.73|22002.73|22092.02|22012.02|22092.02|22012.02|22082.65|22002.65|10
1738508100000|2025-02-02 14:55:00|22086.85|22006.85|22086.54|22006.54|22087.01|22007.01|22086.54|22006.54|10
1738508110000|2025-02-02 14:55:10|22086.7|22006.7|22086.41|22006.41|22086.7|22006.7|22085.91|22005.91|8
1738508120000|2025-02-02 14:55:20|22086.49|22006.49|22089.55|22009.55|22089.55|22009.55|22086.49|22006.49|9
1738508130000|2025-02-02 14:55:30|22089.49|22009.49|22086.85|22006.85|22089.49|22009.49|22086.85|22006.85|9
1738508140000|2025-02-02 14:55:40|22086.14|22006.14|22083.25|22003.25|22086.14|22006.14|22083.25|22003.25|10
1738508150000|2025-02-02 14:55:50|22082.65|22002.65|22081.16|22001.16|22082.65|22002.65|22081.16|22001.16|10
1738508160000|2025-02-02 14:56:00|22081.55|22001.55|22081.46|22001.46|22081.83|22001.83|22079.87|21999.87|9
1738508170000|2025-02-02 14:56:10|22081.54|22001.54|22082.01|22002.01|22082.19|22002.19|22081.54|22001.54|10
1738508180000|2025-02-02 14:56:20|22082.54|22002.54|22083.17|22003.17|22083.74|22003.74|22082.54|22002.54|10
1738508190000|2025-02-02 14:56:30|22083.26|22003.26|22084.47|22004.47|22084.89|22004.89|22083.16|22003.16|9
1738508200000|2025-02-02 14:56:40|22084.52|22004.52|22083.45|22003.45|22084.52|22004.52|22083.03|22003.03|9
1738508210000|2025-02-02 14:56:50|22083.32|22003.32|22082.76|22002.76|22083.41|22003.41|22082.76|22002.76|10
1738508220000|2025-02-02 14:57:00|22083.24|22003.24|22084.5|22004.5|22084.5|22004.5|22083.01|22003.01|9
1738508230000|2025-02-02 14:57:10|22088.9|22008.9|22087.48|22007.48|22088.9|22008.9|22087.43|22007.43|10
1738508240000|2025-02-02 14:57:20|22087.97|22007.97|22088.22|22008.22|22089.54|22009.54|22087.97|22007.97|10
1738508250000|2025-02-02 14:57:30|22088.38|22008.38|22087.86|22007.86|22088.94|22008.94|22087.86|22007.86|10
1738508260000|2025-02-02 14:57:40|22087.35|22007.35|22087.45|22007.45|22087.47|22007.47|22087.09|22007.09|9
1738508270000|2025-02-02 14:57:50|22087.47|22007.47|22088.57|22008.57|22088.57|22008.57|22087.05|22007.05|10
1738508280000|2025-02-02 14:58:00|22088.67|22008.67|22087.53|22007.53|22088.67|22008.67|22087.44|22007.44|10
1738508290000|2025-02-02 14:58:10|22086.79|22006.79|22086.99|22006.99|22087.49|22007.49|22086.64|22006.64|8
1738508300000|2025-02-02 14:58:20|22087.21|22007.21|22088.31|22008.31|22088.35|22008.35|22087.21|22007.21|10
1738508310000|2025-02-02 14:58:30|22088.19|22008.19|22089.57|22009.57|22089.57|22009.57|22088.02|22008.02|10
1738508320000|2025-02-02 14:58:40|22089.39|22009.39|22089.39|22009.39|22089.63|22009.63|22089.31|22009.31|10
1738508330000|2025-02-02 14:58:50|22089.35|22009.35|22088.8|22008.8|22089.43|22009.43|22088.8|22008.8|10
1738508340000|2025-02-02 14:59:00|22088.73|22008.73|22089.66|22009.66|22089.66|22009.66|22088.73|22008.73|8
1738508350000|2025-02-02 14:59:10|22089.82|22009.82|22088.13|22008.13|22089.92|22009.92|22088.13|22008.13|10
1738508360000|2025-02-02 14:59:20|22088.04|22008.04|22087.22|22007.22|22088.04|22008.04|22087.22|22007.22|10
1738508370000|2025-02-02 14:59:30|22087.55|22007.55|22085.94|22005.94|22087.69|22007.69|22085.79|22005.79|10
1738508380000|2025-02-02 14:59:40|22085.34|22005.34|22083.2|22003.2|22085.34|22005.34|22083.2|22003.2|10
1738508390000|2025-02-02 14:59:50|22083.27|22003.27|22080.97|22000.97|22083.27|22003.27|22080.86|22000.86|10
1738508400000|2025-02-02 15:00:00|22081.06|22001.06|22076.29|21996.29|22081.11|22001.11|22076.29|21996.29|10
1738508410000|2025-02-02 15:00:10|22076.15|21996.15|22070.95|21990.95|22076.15|21996.15|22069.87|21989.87|10
1738508420000|2025-02-02 15:00:20|22070.58|21990.58|22049.13|21969.13|22070.58|21990.58|22049.13|21969.13|10
1738508430000|2025-02-02 15:00:30|22049.65|21969.65|22046.47|21966.47|22049.73|21969.73|22046.47|21966.47|9
1738508440000|2025-02-02 15:00:40|22046.17|21966.17|22045.69|21965.69|22046.17|21966.17|22044.95|21964.95|10
1738508450000|2025-02-02 15:00:50|22045.72|21965.72|22042.36|21962.36|22045.72|21965.72|22042.31|21962.31|10
1738508460000|2025-02-02 15:01:00|22042.32|21962.32|22033.39|21953.39|22042.32|21962.32|22033.39|21953.39|10
1738508470000|2025-02-02 15:01:10|22033.05|21953.05|22023.15|21943.15|22033.11|21953.11|22021.36|21941.36|10
1738508480000|2025-02-02 15:01:20|22023.27|21943.27|22022.97|21942.97|22023.33|21943.33|22022.64|21942.64|10
1738508490000|2025-02-02 15:01:30|22023.4|21943.4|22021.91|21941.91|22023.64|21943.64|22021.91|21941.91|10
1738508500000|2025-02-02 15:01:40|22021.82|21941.82|22018.58|21938.58|22021.82|21941.82|22018.58|21938.58|10
1738508510000|2025-02-02 15:01:50|22018.7|21938.7|22025.72|21945.72|22025.72|21945.72|22018.7|21938.7|10
1738508520000|2025-02-02 15:02:00|22025.97|21945.97|22019.32|21939.32|22026.17|21946.17|22019.32|21939.32|10
1738508530000|2025-02-02 15:02:10|22019.21|21939.21|22022.18|21942.18|22022.18|21942.18|22019.21|21939.21|10
1738508540000|2025-02-02 15:02:20|22022.81|21942.81|22021.16|21941.16|22022.81|21942.81|22020.79|21940.79|10
1738508550000|2025-02-02 15:02:30|22021.25|21941.25|22021.29|21941.29|22021.76|21941.76|22021.25|21941.25|9
1738508560000|2025-02-02 15:02:40|22021.75|21941.75|22021.94|21941.94|22022.3|21942.3|22021.1|21941.1|10
1738508570000|2025-02-02 15:02:50|22021.91|21941.91|22022.24|21942.24|22022.6|21942.6|22021.91|21941.91|10
1738508580000|2025-02-02 15:03:00|22021.67|21941.67|22022.09|21942.09|22022.09|21942.09|22021.19|21941.19|10
1738508590000|2025-02-02 15:03:10|22022.2|21942.2|22023.83|21943.83|22023.83|21943.83|22021.63|21941.63|10
1738508600000|2025-02-02 15:03:20|22022.23|21942.23|22013.59|21933.59|22022.23|21942.23|22013.59|21933.59|10
1738508610000|2025-02-02 15:03:30|22012.91|21932.91|22012.22|21932.22|22012.91|21932.91|22011.36|21931.36|10
1738508620000|2025-02-02 15:03:40|22011.44|21931.44|22006.84|21926.84|22011.44|21931.44|22006.26|21926.26|10
1738508630000|2025-02-02 15:03:50|22007.05|21927.05|22004.85|21924.85|22007.05|21927.05|22004.85|21924.85|10
1738508640000|2025-02-02 15:04:00|22003.18|21923.18|21999.22|21919.22|22003.18|21923.18|21999.22|21919.22|8
1738508650000|2025-02-02 15:04:10|21991.72|21911.72|21982.33|21902.33|21991.72|21911.72|21982.33|21902.33|10
1738508660000|2025-02-02 15:04:20|21982.22|21902.22|21975.27|21895.27|21982.22|21902.22|21975.27|21895.27|10
1738508670000|2025-02-02 15:04:30|21974.77|21894.77|21972.41|21892.41|21974.77|21894.77|21971.22|21891.22|9
1738508680000|2025-02-02 15:04:40|21972.3|21892.3|21967.42|21887.42|21972.54|21892.54|21967.42|21887.42|10
1738508690000|2025-02-02 15:04:50|21967.27|21887.27|21968.48|21888.48|21968.87|21888.87|21967.08|21887.08|8
1738508700000|2025-02-02 15:05:00|21968.38|21888.38|21966.48|21886.48|21969.77|21889.77|21966.3|21886.3|10
1738508710000|2025-02-02 15:05:10|21966.64|21886.64|21971.55|21891.55|21971.55|21891.55|21966.64|21886.64|10
1738508720000|2025-02-02 15:05:20|21971.1|21891.1|21973.34|21893.34|21973.34|21893.34|21970.94|21890.94|10
1738508730000|2025-02-02 15:05:30|21973.41|21893.41|21972.65|21892.65|21974.63|21894.63|21972.39|21892.39|10
1738508740000|2025-02-02 15:05:40|21971.89|21891.89|21968.36|21888.36|21971.89|21891.89|21968.25|21888.25|10
1738508750000|2025-02-02 15:05:50|21968.35|21888.35|21975.9|21895.9|21975.9|21895.9|21967.73|21887.73|10
1738508760000|2025-02-02 15:06:00|21976.72|21896.72|21979.38|21899.38|21982.35|21902.35|21976.72|21896.72|10
1738508770000|2025-02-02 15:06:10|21979.06|21899.06|21971.32|21891.32|21979.06|21899.06|21971.32|21891.32|10
1738508780000|2025-02-02 15:06:20|21970.99|21890.99|21966.71|21886.71|21970.99|21890.99|21966.71|21886.71|10
1738508790000|2025-02-02 15:06:30|21967.1|21887.1|21969.42|21889.42|21969.51|21889.51|21965.29|21885.29|10
1738508800000|2025-02-02 15:06:40|21969.72|21889.72|21968.16|21888.16|21971.17|21891.17|21968.14|21888.14|10
1738508810000|2025-02-02 15:06:50|21968.17|21888.17|21965.59|21885.59|21968.5|21888.5|21965.56|21885.56|10
1738508820000|2025-02-02 15:07:00|21965.68|21885.68|21969.92|21889.92|21969.92|21889.92|21965.62|21885.62|10
1738508830000|2025-02-02 15:07:10|21969.91|21889.91|21979.04|21899.04|21979.04|21899.04|21969.91|21889.91|10
1738508840000|2025-02-02 15:07:20|21979.99|21899.99|21981.67|21901.67|21981.69|21901.69|21979.99|21899.99|10
1738508850000|2025-02-02 15:07:30|21981.27|21901.27|21982.27|21902.27|21982.5|21902.5|21980.16|21900.16|10
1738508860000|2025-02-02 15:07:40|21983.02|21903.02|21987.7|21907.7|21987.7|21907.7|21983.02|21903.02|10
1738508870000|2025-02-02 15:07:50|21990.43|21910.43|21994.22|21914.22|21994.93|21914.93|21990.43|21910.43|10
1738508880000|2025-02-02 15:08:00|21994.33|21914.33|21997.08|21917.08|21997.25|21917.25|21994.33|21914.33|10
1738508890000|2025-02-02 15:08:10|21997.18|21917.18|21998.5|21918.5|21998.71|21918.71|21997.18|21917.18|9
1738508900000|2025-02-02 15:08:20|21998.42|21918.42|22000.78|21920.78|22000.78|21920.78|21998.2|21918.2|10
1738508910000|2025-02-02 15:08:30|22001.85|21921.85|22001.88|21921.88|22003.19|21923.19|22001.85|21921.85|10
1738508920000|2025-02-02 15:08:40|22001.62|21921.62|22002.92|21922.92|22002.92|21922.92|22000.69|21920.69|10
1738508930000|2025-02-02 15:08:50|22004.34|21924.34|22010.16|21930.16|22010.16|21930.16|22004.34|21924.34|10
1738508940000|2025-02-02 15:09:00|22010.6|21930.6|22011.46|21931.46|22013|21933|22010.6|21930.6|10
1738508950000|2025-02-02 15:09:10|22010.34|21930.34|22006.3|21926.3|22013.83|21933.83|22006.3|21926.3|10
1738508960000|2025-02-02 15:09:20|22005.51|21925.51|22004.07|21924.07|22005.87|21925.87|22004.04|21924.04|10
1738508970000|2025-02-02 15:09:30|22001.91|21921.91|21998.92|21918.92|22001.91|21921.91|21998.55|21918.55|10
1738508980000|2025-02-02 15:09:40|21998.81|21918.81|21993.08|21913.08|21998.81|21918.81|21993.08|21913.08|10
1738508990000|2025-02-02 15:09:50|21993.02|21913.02|21991.85|21911.85|21993.04|21913.04|21991.59|21911.59|10
1738509000000|2025-02-02 15:10:00|21991.81|21911.81|21988.92|21908.92|21991.87|21911.87|21988.45|21908.45|10
1738509010000|2025-02-02 15:10:10|21988.14|21908.14|21985.93|21905.93|21988.14|21908.14|21985.71|21905.71|10
1738509020000|2025-02-02 15:10:20|21985.89|21905.89|21987.9|21907.9|21993.67|21913.67|21985.89|21905.89|10
1738509030000|2025-02-02 15:10:30|21987.09|21907.09|21983.16|21903.16|21987.14|21907.14|21983.16|21903.16|10
1738509040000|2025-02-02 15:10:40|21983.09|21903.09|21982.26|21902.26|21983.09|21903.09|21981.89|21901.89|10
1738509050000|2025-02-02 15:10:50|21975.7|21895.7|21973.47|21893.47|21975.7|21895.7|21972.76|21892.76|9
1738509060000|2025-02-02 15:11:00|21971.35|21891.35|21975.99|21895.99|21976.3|21896.3|21971.35|21891.35|10
1738509070000|2025-02-02 15:11:10|21976.32|21896.32|21977.06|21897.06|21977.26|21897.26|21976.32|21896.32|10
1738509080000|2025-02-02 15:11:20|21977.37|21897.37|21978.67|21898.67|21979.27|21899.27|21976.91|21896.91|10
1738509090000|2025-02-02 15:11:30|21979.47|21899.47|21980.82|21900.82|21980.82|21900.82|21979.47|21899.47|10
1738509100000|2025-02-02 15:11:40|21980.84|21900.84|21986.96|21906.96|21986.97|21906.97|21980.84|21900.84|10
1738509110000|2025-02-02 15:11:50|21986.91|21906.91|21987.93|21907.93|21987.93|21907.93|21986.91|21906.91|10
1738509120000|2025-02-02 15:12:00|21987.97|21907.97|21989.28|21909.28|21990.7|21910.7|21987.97|21907.97|10
1738509130000|2025-02-02 15:12:10|21989.23|21909.23|21991.69|21911.69|21991.94|21911.94|21988.82|21908.82|9
1738509140000|2025-02-02 15:12:20|21992.01|21912.01|21992.62|21912.62|21992.62|21912.62|21991.89|21911.89|10
1738509150000|2025-02-02 15:12:30|21992.86|21912.86|21995.03|21915.03|21995.03|21915.03|21992.86|21912.86|10
1738509160000|2025-02-02 15:12:40|21995.13|21915.13|21998.26|21918.26|21998.26|21918.26|21994.73|21914.73|9
1738509170000|2025-02-02 15:12:50|21998.04|21918.04|22003.06|21923.06|22003.7|21923.7|21998.04|21918.04|10
1738509180000|2025-02-02 15:13:00|22002.6|21922.6|22002.95|21922.95|22003.32|21923.32|22002.39|21922.39|9
1738509190000|2025-02-02 15:13:10|22002.98|21922.98|22002.64|21922.64|22003.21|21923.21|22002.51|21922.51|10
1738509200000|2025-02-02 15:13:20|22003.48|21923.48|22002.6|21922.6|22003.48|21923.48|22001.11|21921.11|9
1738509210000|2025-02-02 15:13:30|22002.91|21922.91|22003.28|21923.28|22003.28|21923.28|22002.57|21922.57|10
1738509220000|2025-02-02 15:13:40|22003.55|21923.55|22005.46|21925.46|22005.9|21925.9|22003.55|21923.55|10
1738509230000|2025-02-02 15:13:50|22006.16|21926.16|22007.95|21927.95|22007.95|21927.95|22006.16|21926.16|7
1738509240000|2025-02-02 15:14:00|22007.92|21927.92|22006.6|21926.6|22007.92|21927.92|22006.6|21926.6|9
1738509250000|2025-02-02 15:14:10|22006.21|21926.21|22007.1|21927.1|22007.1|21927.1|22006.07|21926.07|10
1738509260000|2025-02-02 15:14:20|22007.22|21927.22|22006|21926|22007.37|21927.37|22005.89|21925.89|10
1738509270000|2025-02-02 15:14:30|22004.63|21924.63|22001.89|21921.89|22004.63|21924.63|22001.89|21921.89|9
1738509280000|2025-02-02 15:14:40|22001.98|21921.98|21995.35|21915.35|22001.99|21921.99|21995.35|21915.35|10
1738509290000|2025-02-02 15:14:50|21995.22|21915.22|21995.61|21915.61|21995.76|21915.76|21994.54|21914.54|10
1738509300000|2025-02-02 15:15:00|21995.24|21915.24|21990.91|21910.91|21995.58|21915.58|21990.78|21910.78|10
1738509310000|2025-02-02 15:15:10|21989.65|21909.65|21984.69|21904.69|21989.65|21909.65|21984.64|21904.64|10
1738509320000|2025-02-02 15:15:20|21984.67|21904.67|21976.84|21896.84|21984.67|21904.67|21976.84|21896.84|10
1738509330000|2025-02-02 15:15:30|21976.67|21896.67|21974.61|21894.61|21976.67|21896.67|21974.61|21894.61|9
1738509340000|2025-02-02 15:15:40|21969.4|21889.4|21960.36|21880.36|21969.4|21889.4|21960.36|21880.36|10
1738509350000|2025-02-02 15:15:50|21960.34|21880.34|21956.97|21876.97|21960.34|21880.34|21956.97|21876.97|10
1738509360000|2025-02-02 15:16:00|21957.42|21877.42|21961.13|21881.13|21961.27|21881.27|21957.42|21877.42|10
1738509370000|2025-02-02 15:16:10|21961.67|21881.67|21960.33|21880.33|21961.77|21881.77|21960.33|21880.33|10
1738509380000|2025-02-02 15:16:20|21959.52|21879.52|21953.97|21873.97|21959.52|21879.52|21953.97|21873.97|10
1738509390000|2025-02-02 15:16:30|21954.36|21874.36|21951.39|21871.39|21954.36|21874.36|21950.48|21870.48|10
1738509400000|2025-02-02 15:16:40|21951.89|21871.89|21951.26|21871.26|21951.89|21871.89|21950.97|21870.97|9
1738509410000|2025-02-02 15:16:50|21951.5|21871.5|21952.88|21872.88|21952.91|21872.91|21951.5|21871.5|9
1738509420000|2025-02-02 15:17:00|21952.9|21872.9|21955.95|21875.95|21956.06|21876.06|21952.79|21872.79|10
1738509430000|2025-02-02 15:17:10|21957.06|21877.06|21963.74|21883.74|21963.74|21883.74|21957.06|21877.06|10
1738509440000|2025-02-02 15:17:20|21963.97|21883.97|21963.28|21883.28|21964.83|21884.83|21963.28|21883.28|10
1738509450000|2025-02-02 15:17:30|21963.11|21883.11|21965.47|21885.47|21965.53|21885.53|21962.79|21882.79|10
1738509460000|2025-02-02 15:17:40|21965.5|21885.5|21972.1|21892.1|21972.1|21892.1|21964.68|21884.68|10
1738509470000|2025-02-02 15:17:50|21972.21|21892.21|21975.06|21895.06|21975.06|21895.06|21972.21|21892.21|10
1738509480000|2025-02-02 15:18:00|21975.14|21895.14|21986.88|21906.88|21986.88|21906.88|21974.95|21894.95|10
1738509490000|2025-02-02 15:18:10|21987.31|21907.31|21994.16|21914.16|21994.37|21914.37|21987.31|21907.31|10
1738509500000|2025-02-02 15:18:20|21993.89|21913.89|21990.18|21910.18|21994.39|21914.39|21990.18|21910.18|10
1738509510000|2025-02-02 15:18:30|21988.26|21908.26|21984.22|21904.22|21988.96|21908.96|21984.17|21904.17|10
1738509520000|2025-02-02 15:18:40|21984.74|21904.74|21985.54|21905.54|21985.92|21905.92|21984.74|21904.74|9
1738509530000|2025-02-02 15:18:50|21985.46|21905.46|21983.88|21903.88|21985.46|21905.46|21983.88|21903.88|10
1738509540000|2025-02-02 15:19:00|21983.86|21903.86|21979.68|21899.68|21983.94|21903.94|21979.68|21899.68|10
1738509550000|2025-02-02 15:19:10|21979.51|21899.51|21974.17|21894.17|21979.51|21899.51|21973.9|21893.9|10
1738509560000|2025-02-02 15:19:20|21974.3|21894.3|21969.36|21889.36|21974.3|21894.3|21969.36|21889.36|10
1738509570000|2025-02-02 15:19:30|21969.14|21889.14|21971.03|21891.03|21972.11|21892.11|21969.14|21889.14|10
1738509580000|2025-02-02 15:19:40|21970.53|21890.53|21971|21891|21971.57|21891.57|21970.25|21890.25|10
1738509590000|2025-02-02 15:19:50|21970.11|21890.11|21967.07|21887.07|21970.14|21890.14|21967.07|21887.07|9
1738509600000|2025-02-02 15:20:00|21966.81|21886.81|21965|21885|21967.03|21887.03|21964.18|21884.18|10
1738509610000|2025-02-02 15:20:10|21964.89|21884.89|21967.54|21887.54|21967.54|21887.54|21964.89|21884.89|10
1738509620000|2025-02-02 15:20:20|21968.13|21888.13|21968.98|21888.98|21969.06|21889.06|21967.84|21887.84|10
1738509630000|2025-02-02 15:20:30|21969.11|21889.11|21969.81|21889.81|21970.16|21890.16|21969.11|21889.11|10
1738509640000|2025-02-02 15:20:40|21969.99|21889.99|21966.45|21886.45|21969.99|21889.99|21964.68|21884.68|9
1738509650000|2025-02-02 15:20:50|21966.14|21886.14|21965.3|21885.3|21966.14|21886.14|21965.14|21885.14|10
1738509660000|2025-02-02 15:21:00|21965.38|21885.38|21965.57|21885.57|21966.62|21886.62|21965.38|21885.38|10
1738509670000|2025-02-02 15:21:10|21965.48|21885.48|21970.29|21890.29|21970.29|21890.29|21964.36|21884.36|10
1738509680000|2025-02-02 15:21:20|21970.08|21890.08|21972|21892|21972|21892|21970.08|21890.08|10
1738509690000|2025-02-02 15:21:30|21971.84|21891.84|21974|21894|21974|21894|21971.48|21891.48|10
1738509700000|2025-02-02 15:21:40|21974.1|21894.1|21975.47|21895.47|21975.47|21895.47|21974.1|21894.1|10
1738509710000|2025-02-02 15:21:50|21973.79|21893.79|21974.32|21894.32|21974.81|21894.81|21973.79|21893.79|10
1738509720000|2025-02-02 15:22:00|21973.92|21893.92|21968.54|21888.54|21974.33|21894.33|21968.18|21888.18|10
1738509730000|2025-02-02 15:22:10|21968.15|21888.15|21968.23|21888.23|21968.23|21888.23|21967.38|21887.38|10
1738509740000|2025-02-02 15:22:20|21967.52|21887.52|21965.39|21885.39|21967.6|21887.6|21965.33|21885.33|9
1738509750000|2025-02-02 15:22:30|21966.06|21886.06|21964.93|21884.93|21966.36|21886.36|21962.1|21882.1|10
1738509760000|2025-02-02 15:22:40|21964.95|21884.95|21966.87|21886.87|21966.87|21886.87|21964.69|21884.69|10
1738509770000|2025-02-02 15:22:50|21967.12|21887.12|21967.32|21887.32|21968.38|21888.38|21967.12|21887.12|10
1738509780000|2025-02-02 15:23:00|21967.05|21887.05|21967.99|21887.99|21968.39|21888.39|21966.92|21886.92|10
1738509790000|2025-02-02 15:23:10|21967.77|21887.77|21969.38|21889.38|21969.38|21889.38|21967.71|21887.71|10
1738509800000|2025-02-02 15:23:20|21969.08|21889.08|21960.26|21880.26|21969.08|21889.08|21960.26|21880.26|10
1738509810000|2025-02-02 15:23:30|21960.29|21880.29|21960.46|21880.46|21961.15|21881.15|21960.2|21880.2|10
1738509820000|2025-02-02 15:23:40|21960.68|21880.68|21958.79|21878.79|21960.68|21880.68|21958.69|21878.69|10
1738509830000|2025-02-02 15:23:50|21958.82|21878.82|21957.36|21877.36|21959.22|21879.22|21957.36|21877.36|10
1738509840000|2025-02-02 15:24:00|21957.73|21877.73|21955.65|21875.65|21957.73|21877.73|21955.38|21875.38|10
1738509850000|2025-02-02 15:24:10|21955.45|21875.45|21950.74|21870.74|21956.25|21876.25|21950.55|21870.55|9
1738509860000|2025-02-02 15:24:20|21950.62|21870.62|21949.88|21869.88|21950.87|21870.87|21949.88|21869.88|10
1738509870000|2025-02-02 15:24:30|21949.89|21869.89|21952.08|21872.08|21953.93|21873.93|21949.89|21869.89|10
1738509880000|2025-02-02 15:24:40|21951.72|21871.72|21952.69|21872.69|21952.76|21872.76|21951.63|21871.63|10
1738509890000|2025-02-02 15:24:50|21952.43|21872.43|21949.41|21869.41|21952.43|21872.43|21949.41|21869.41|10
1738509900000|2025-02-02 15:25:00|21949.23|21869.23|21949.55|21869.55|21949.55|21869.55|21947.79|21867.79|10
1738509910000|2025-02-02 15:25:10|21950.12|21870.12|21948.57|21868.57|21950.12|21870.12|21948.57|21868.57|10
1738509920000|2025-02-02 15:25:20|21948.05|21868.05|21948.42|21868.42|21949.3|21869.3|21948.05|21868.05|10
1738509930000|2025-02-02 15:25:30|21947.29|21867.29|21947.75|21867.75|21948.88|21868.88|21947.14|21867.14|9
1738509940000|2025-02-02 15:25:40|21947.4|21867.4|21945.49|21865.49|21947.5|21867.5|21945.49|21865.49|10
1738509950000|2025-02-02 15:25:50|21943.81|21863.81|21940.36|21860.36|21943.81|21863.81|21940.36|21860.36|10
1738509960000|2025-02-02 15:26:00|21939.98|21859.98|21941.45|21861.45|21941.45|21861.45|21939|21859|10
1738509970000|2025-02-02 15:26:10|21941.13|21861.13|21937.34|21857.34|21941.13|21861.13|21937.34|21857.34|10
1738509980000|2025-02-02 15:26:20|21937.39|21857.39|21932.68|21852.68|21937.39|21857.39|21932.68|21852.68|9
1738509990000|2025-02-02 15:26:30|21933.17|21853.17|21923.66|21843.66|21933.17|21853.17|21923.66|21843.66|9
1738510000000|2025-02-02 15:26:40|21924.08|21844.08|21921.21|21841.21|21925.61|21845.61|21921.21|21841.21|10
1738510010000|2025-02-02 15:26:50|21921.12|21841.12|21920.15|21840.15|21921.12|21841.12|21918.86|21838.86|10
1738510020000|2025-02-02 15:27:00|21920.51|21840.51|21906.87|21826.87|21920.51|21840.51|21906.87|21826.87|10
1738510030000|2025-02-02 15:27:10|21906.34|21826.34|21891.79|21811.79|21906.34|21826.34|21891.79|21811.79|10
1738510040000|2025-02-02 15:27:20|21890.77|21810.77|21888.56|21808.56|21891.1|21811.1|21887.2|21807.2|10
1738510050000|2025-02-02 15:27:30|21888.63|21808.63|21887.8|21807.8|21888.63|21808.63|21887.36|21807.36|10
1738510060000|2025-02-02 15:27:40|21888.19|21808.19|21888.38|21808.38|21889.07|21809.07|21888.19|21808.19|10
1738510070000|2025-02-02 15:27:50|21888.79|21808.79|21890.22|21810.22|21890.95|21810.95|21888.79|21808.79|10
1738510080000|2025-02-02 15:28:00|21890.28|21810.28|21887.94|21807.94|21890.28|21810.28|21887.62|21807.62|10
1738510090000|2025-02-02 15:28:10|21888.38|21808.38|21894.88|21814.88|21895.45|21815.45|21888.38|21808.38|10
1738510100000|2025-02-02 15:28:20|21894.55|21814.55|21892.31|21812.31|21894.55|21814.55|21892.06|21812.06|9
1738510110000|2025-02-02 15:28:30|21892.35|21812.35|21892.16|21812.16|21893.25|21813.25|21890.93|21810.93|10
1738510120000|2025-02-02 15:28:40|21892.3|21812.3|21887.22|21807.22|21892.3|21812.3|21886.97|21806.97|10
1738510130000|2025-02-02 15:28:50|21887.08|21807.08|21886.81|21806.81|21887.08|21807.08|21885.78|21805.78|8
1738510140000|2025-02-02 15:29:00|21886.9|21806.9|21887.98|21807.98|21887.98|21807.98|21886.19|21806.19|10
1738510150000|2025-02-02 15:29:10|21887.77|21807.77|21887.94|21807.94|21887.94|21807.94|21886.67|21806.67|10
1738510160000|2025-02-02 15:29:20|21888.54|21808.54|21890.81|21810.81|21890.81|21810.81|21888.54|21808.54|10
1738510170000|2025-02-02 15:29:30|21890.89|21810.89|21891.48|21811.48|21892.57|21812.57|21890.89|21810.89|10
1738510180000|2025-02-02 15:29:40|21890.73|21810.73|21884.15|21804.15|21890.73|21810.73|21884.08|21804.08|10
1738510190000|2025-02-02 15:29:50|21884.1|21804.1|21878.78|21798.78|21884.1|21804.1|21878.78|21798.78|10
1738510200000|2025-02-02 15:30:00|21878.53|21798.53|21876.52|21796.52|21878.53|21798.53|21875.43|21795.43|10
1738510210000|2025-02-02 15:30:10|21875.77|21795.77|21879.17|21799.17|21879.17|21799.17|21875.77|21795.77|10
1738510220000|2025-02-02 15:30:20|21879.36|21799.36|21885.23|21805.23|21886.99|21806.99|21879.36|21799.36|10
1738510230000|2025-02-02 15:30:30|21885.77|21805.77|21883.78|21803.78|21887.4|21807.4|21883.78|21803.78|10
1738510240000|2025-02-02 15:30:40|21882.84|21802.84|21874.8|21794.8|21882.84|21802.84|21874.8|21794.8|10
1738510250000|2025-02-02 15:30:50|21874.87|21794.87|21859.96|21779.96|21874.88|21794.88|21859.96|21779.96|10
1738510260000|2025-02-02 15:31:00|21858.83|21778.83|21853.03|21773.03|21858.83|21778.83|21853.03|21773.03|10
1738510270000|2025-02-02 15:31:10|21850.03|21770.03|21854.44|21774.44|21854.44|21774.44|21850|21770|10
1738510280000|2025-02-02 15:31:20|21856.44|21776.44|21862.11|21782.11|21862.46|21782.46|21856.44|21776.44|10
1738510290000|2025-02-02 15:31:30|21862.22|21782.22|21871.39|21791.39|21871.93|21791.93|21862.22|21782.22|10
1738510300000|2025-02-02 15:31:40|21872.54|21792.54|21883.42|21803.42|21883.42|21803.42|21872.54|21792.54|10
1738510310000|2025-02-02 15:31:50|21885.06|21805.06|21866.01|21786.01|21885.06|21805.06|21866.01|21786.01|10
1738510320000|2025-02-02 15:32:00|21865.9|21785.9|21858.31|21778.31|21865.9|21785.9|21858.03|21778.03|10
1738510330000|2025-02-02 15:32:10|21856.7|21776.7|21855.06|21775.06|21856.7|21776.7|21852.74|21772.74|10
1738510340000|2025-02-02 15:32:20|21856.47|21776.47|21866.34|21786.34|21866.48|21786.48|21855.84|21775.84|10
1738510350000|2025-02-02 15:32:30|21868.31|21788.31|21870.39|21790.39|21870.4|21790.4|21868.31|21788.31|10
1738510360000|2025-02-02 15:32:40|21870.42|21790.42|21879.23|21799.23|21879.23|21799.23|21866.13|21786.13|10
1738510370000|2025-02-02 15:32:50|21878.96|21798.96|21875.43|21795.43|21878.96|21798.96|21875.43|21795.43|10
1738510380000|2025-02-02 15:33:00|21876.03|21796.03|21886.78|21806.78|21886.78|21806.78|21876.03|21796.03|10
1738510390000|2025-02-02 15:33:10|21887.4|21807.4|21898.1|21818.1|21898.1|21818.1|21887.4|21807.4|10
1738510400000|2025-02-02 15:33:20|21898.68|21818.68|21902.54|21822.54|21903.57|21823.57|21898.68|21818.68|10
1738510410000|2025-02-02 15:33:30|21904.89|21824.89|21904.17|21824.17|21904.92|21824.92|21901.55|21821.55|10
1738510420000|2025-02-02 15:33:40|21905.53|21825.53|21905.41|21825.41|21907.04|21827.04|21905.41|21825.41|10
1738510430000|2025-02-02 15:33:50|21905.48|21825.48|21904.33|21824.33|21905.98|21825.98|21903.34|21823.34|10
1738510440000|2025-02-02 15:34:00|21903.47|21823.47|21908.28|21828.28|21908.28|21828.28|21901.33|21821.33|10
1738510450000|2025-02-02 15:34:10|21909.11|21829.11|21908.46|21828.46|21910.56|21830.56|21908.34|21828.34|10
1738510460000|2025-02-02 15:34:20|21908.4|21828.4|21910.74|21830.74|21910.74|21830.74|21908.4|21828.4|10
1738510470000|2025-02-02 15:34:30|21911.07|21831.07|21911.32|21831.32|21912.75|21832.75|21911.06|21831.06|10
1738510480000|2025-02-02 15:34:40|21912.02|21832.02|21924.55|21844.55|21924.55|21844.55|21912.02|21832.02|10
1738510490000|2025-02-02 15:34:50|21926.39|21846.39|21925.72|21845.72|21927.39|21847.39|21925.14|21845.14|10
1738510500000|2025-02-02 15:35:00|21927.86|21847.86|21923.39|21843.39|21927.86|21847.86|21923.17|21843.17|10
1738510510000|2025-02-02 15:35:10|21923.72|21843.72|21930.39|21850.39|21930.39|21850.39|21921.7|21841.7|10
1738510520000|2025-02-02 15:35:20|21930.6|21850.6|21936.41|21856.41|21936.41|21856.41|21930.6|21850.6|10
1738510530000|2025-02-02 15:35:30|21937.58|21857.58|21943.79|21863.79|21943.79|21863.79|21937.58|21857.58|10
1738510540000|2025-02-02 15:35:40|21943.87|21863.87|21947.46|21867.46|21947.46|21867.46|21943.87|21863.87|10
1738510550000|2025-02-02 15:35:50|21949.11|21869.11|21953.61|21873.61|21953.61|21873.61|21949.11|21869.11|10
1738510560000|2025-02-02 15:36:00|21957.13|21877.13|21964.24|21884.24|21964.24|21884.24|21957.13|21877.13|10
1738510570000|2025-02-02 15:36:10|21964.72|21884.72|21962.89|21882.89|21964.72|21884.72|21962.89|21882.89|10
1738510580000|2025-02-02 15:36:20|21962.61|21882.61|21963.26|21883.26|21963.26|21883.26|21962.23|21882.23|9
1738510590000|2025-02-02 15:36:30|21963.14|21883.14|21975.87|21895.87|21975.87|21895.87|21963.14|21883.14|10
1738510600000|2025-02-02 15:36:40|21977.02|21897.02|21980.77|21900.77|21980.77|21900.77|21976.35|21896.35|10
1738510610000|2025-02-02 15:36:50|21981.47|21901.47|21983.34|21903.34|21983.59|21903.59|21981.47|21901.47|10
1738510620000|2025-02-02 15:37:00|21983.08|21903.08|21981.26|21901.26|21983.18|21903.18|21981.26|21901.26|10
1738510630000|2025-02-02 15:37:10|21981.54|21901.54|21978.91|21898.91|21981.54|21901.54|21977.91|21897.91|10
1738510640000|2025-02-02 15:37:20|21978.39|21898.39|21982.17|21902.17|21982.17|21902.17|21978.14|21898.14|10
1738510650000|2025-02-02 15:37:30|21980.62|21900.62|21978.65|21898.65|21980.62|21900.62|21978.47|21898.47|10
1738510660000|2025-02-02 15:37:40|21978.82|21898.82|21972.57|21892.57|21978.82|21898.82|21972.57|21892.57|10
1738510670000|2025-02-02 15:37:50|21972.13|21892.13|21971.14|21891.14|21972.13|21892.13|21970.13|21890.13|10
1738510680000|2025-02-02 15:38:00|21971.28|21891.28|21971.44|21891.44|21972.56|21892.56|21969.93|21889.93|10
1738510690000|2025-02-02 15:38:10|21972.32|21892.32|21974.5|21894.5|21974.5|21894.5|21972.32|21892.32|9
1738510700000|2025-02-02 15:38:20|21974.79|21894.79|21978.88|21898.88|21979.22|21899.22|21974.79|21894.79|10
1738510710000|2025-02-02 15:38:30|21979.17|21899.17|21985.82|21905.82|21985.82|21905.82|21979.17|21899.17|9
1738510720000|2025-02-02 15:38:40|21986.14|21906.14|21986.3|21906.3|21986.3|21906.3|21985.53|21905.53|10
1738510730000|2025-02-02 15:38:50|21985.15|21905.15|21988.14|21908.14|21988.17|21908.17|21985.15|21905.15|9
1738510740000|2025-02-02 15:39:00|21987.48|21907.48|21989.48|21909.48|21989.48|21909.48|21987.48|21907.48|10
1738510750000|2025-02-02 15:39:10|21989.8|21909.8|21988.06|21908.06|21990.2|21910.2|21988.06|21908.06|10
1738510760000|2025-02-02 15:39:20|21986.69|21906.69|21988.66|21908.66|21989.28|21909.28|21985.65|21905.65|10
1738510770000|2025-02-02 15:39:30|21990.1|21910.1|21990.45|21910.45|21990.71|21910.71|21990.09|21910.09|9
1738510780000|2025-02-02 15:39:40|21989.82|21909.82|21991.41|21911.41|21991.41|21911.41|21988.07|21908.07|10
1738510790000|2025-02-02 15:39:50|21990.97|21910.97|21989.74|21909.74|21991.02|21911.02|21989.74|21909.74|10
1738510800000|2025-02-02 15:40:00|21987.1|21907.1|21984.28|21904.28|21987.73|21907.73|21983.41|21903.41|10
1738510810000|2025-02-02 15:40:10|21984.48|21904.48|21978.71|21898.71|21984.48|21904.48|21978.71|21898.71|10
1738510820000|2025-02-02 15:40:20|21977.98|21897.98|21980.04|21900.04|21980.04|21900.04|21976.78|21896.78|10
1738510830000|2025-02-02 15:40:30|21980.23|21900.23|21980.83|21900.83|21983.3|21903.3|21980.23|21900.23|10
1738510840000|2025-02-02 15:40:40|21979.82|21899.82|21979.28|21899.28|21979.82|21899.82|21977.25|21897.25|10
1738510850000|2025-02-02 15:40:50|21979.44|21899.44|21981.04|21901.04|21981.9|21901.9|21979.41|21899.41|10
1738510860000|2025-02-02 15:41:00|21981|21901|21984.77|21904.77|21984.77|21904.77|21980.77|21900.77|10
1738510870000|2025-02-02 15:41:10|21984.95|21904.95|21985.59|21905.59|21986.64|21906.64|21984.95|21904.95|10
1738510880000|2025-02-02 15:41:20|21985.95|21905.95|21985.13|21905.13|21986.6|21906.6|21985.13|21905.13|10
1738510890000|2025-02-02 15:41:30|21986.01|21906.01|21987.71|21907.71|21987.71|21907.71|21985.87|21905.87|10
1738510900000|2025-02-02 15:41:40|21987.65|21907.65|21986.61|21906.61|21987.65|21907.65|21986.37|21906.37|10
1738510910000|2025-02-02 15:41:50|21986.97|21906.97|21982.95|21902.95|21986.99|21906.99|21982.95|21902.95|9
1738510920000|2025-02-02 15:42:00|21983.22|21903.22|21979.7|21899.7|21983.22|21903.22|21979.25|21899.25|9
1738510930000|2025-02-02 15:42:10|21979.85|21899.85|21982.6|21902.6|21982.6|21902.6|21978.81|21898.81|10
1738510940000|2025-02-02 15:42:20|21982.58|21902.58|21982.43|21902.43|21982.69|21902.69|21982.23|21902.23|9
1738510950000|2025-02-02 15:42:30|21982.45|21902.45|21974.7|21894.7|21982.54|21902.54|21974.44|21894.44|10
1738510960000|2025-02-02 15:42:40|21975.17|21895.17|21975.78|21895.78|21975.89|21895.89|21974.56|21894.56|10
1738510970000|2025-02-02 15:42:50|21975.69|21895.69|21977.1|21897.1|21977.1|21897.1|21975.21|21895.21|10
1738510980000|2025-02-02 15:43:00|21976.98|21896.98|21975.71|21895.71|21976.98|21896.98|21975.09|21895.09|10
1738510990000|2025-02-02 15:43:10|21977.22|21897.22|21981.12|21901.12|21981.15|21901.15|21977.22|21897.22|10
1738511000000|2025-02-02 15:43:20|21980.94|21900.94|21981.84|21901.84|21981.84|21901.84|21980.94|21900.94|10
1738511010000|2025-02-02 15:43:30|21981.98|21901.98|21982.69|21902.69|21982.69|21902.69|21981.4|21901.4|8
1738511020000|2025-02-02 15:43:40|21983.02|21903.02|21984.02|21904.02|21984.11|21904.11|21982.83|21902.83|10
1738511030000|2025-02-02 15:43:50|21984.21|21904.21|21983.21|21903.21|21984.25|21904.25|21983.11|21903.11|10
1738511040000|2025-02-02 15:44:00|21982.64|21902.64|21979.86|21899.86|21982.64|21902.64|21979.86|21899.86|10
1738511050000|2025-02-02 15:44:10|21979.92|21899.92|21978.63|21898.63|21980.51|21900.51|21978.2|21898.2|10
1738511060000|2025-02-02 15:44:20|21978.59|21898.59|21975.03|21895.03|21978.59|21898.59|21975.03|21895.03|10
1738511070000|2025-02-02 15:44:30|21974.97|21894.97|21976.93|21896.93|21979.58|21899.58|21973.41|21893.41|10
1738511080000|2025-02-02 15:44:40|21974.57|21894.57|21960.93|21880.93|21974.57|21894.57|21960.93|21880.93|10
1738511090000|2025-02-02 15:44:50|21960.63|21880.63|21955.08|21875.08|21960.63|21880.63|21955.08|21875.08|9
1738511100000|2025-02-02 15:45:00|21954.83|21874.83|21945.84|21865.84|21954.83|21874.83|21945.84|21865.84|10
1738511110000|2025-02-02 15:45:10|21946.21|21866.21|21945.32|21865.32|21946.21|21866.21|21943.99|21863.99|10
1738511120000|2025-02-02 15:45:20|21944.41|21864.41|21942.28|21862.28|21945.1|21865.1|21942.28|21862.28|10
1738511130000|2025-02-02 15:45:30|21941.91|21861.91|21942.12|21862.12|21942.58|21862.58|21941.51|21861.51|10
1738511140000|2025-02-02 15:45:40|21942.07|21862.07|21939.16|21859.16|21942.1|21862.1|21938.79|21858.79|10
1738511150000|2025-02-02 15:45:50|21938.99|21858.99|21938.76|21858.76|21939.27|21859.27|21938.59|21858.59|10
1738511160000|2025-02-02 15:46:00|21939.1|21859.1|21928.8|21848.8|21939.1|21859.1|21928.26|21848.26|10
1738511170000|2025-02-02 15:46:10|21929.23|21849.23|21930.44|21850.44|21931.47|21851.47|21929.23|21849.23|10
1738511180000|2025-02-02 15:46:20|21930.4|21850.4|21931.62|21851.62|21931.62|21851.62|21930.05|21850.05|10
1738511190000|2025-02-02 15:46:30|21933.59|21853.59|21939.53|21859.53|21939.53|21859.53|21933.59|21853.59|10
1738511200000|2025-02-02 15:46:40|21940.07|21860.07|21945.76|21865.76|21945.76|21865.76|21940.07|21860.07|10
1738511210000|2025-02-02 15:46:50|21951.03|21871.03|21952.55|21872.55|21952.68|21872.68|21950.07|21870.07|10
1738511220000|2025-02-02 15:47:00|21952.58|21872.58|21957.49|21877.49|21957.49|21877.49|21952.35|21872.35|9
1738511230000|2025-02-02 15:47:10|21959.61|21879.61|21968.72|21888.72|21968.72|21888.72|21959.61|21879.61|10
1738511240000|2025-02-02 15:47:20|21970.38|21890.38|21971.65|21891.65|21971.65|21891.65|21969.8|21889.8|10
1738511250000|2025-02-02 15:47:30|21973.58|21893.58|21974.76|21894.76|21975.05|21895.05|21973.13|21893.13|10
1738511260000|2025-02-02 15:47:40|21975.03|21895.03|21976.31|21896.31|21976.31|21896.31|21975.03|21895.03|10
1738511270000|2025-02-02 15:47:50|21976.96|21896.96|21980.88|21900.88|21981.2|21901.2|21976.79|21896.79|10
1738511280000|2025-02-02 15:48:00|21980.95|21900.95|21983.94|21903.94|21983.94|21903.94|21980.87|21900.87|10
1738511290000|2025-02-02 15:48:10|21985.71|21905.71|21989.14|21909.14|21989.35|21909.35|21985.68|21905.68|10
1738511300000|2025-02-02 15:48:20|21989.47|21909.47|21990.25|21910.25|21990.25|21910.25|21989.1|21909.1|9
1738511310000|2025-02-02 15:48:30|21989.96|21909.96|21991.17|21911.17|21992.23|21912.23|21989.96|21909.96|10
1738511320000|2025-02-02 15:48:40|21990.29|21910.29|21988.39|21908.39|21990.29|21910.29|21988.39|21908.39|10
1738511330000|2025-02-02 15:48:50|21988.7|21908.7|21983.67|21903.67|21988.7|21908.7|21983.67|21903.67|10
1738511340000|2025-02-02 15:49:00|21982.88|21902.88|21980.75|21900.75|21984.15|21904.15|21980.75|21900.75|10
1738511350000|2025-02-02 15:49:10|21980.24|21900.24|21983.04|21903.04|21983.04|21903.04|21980.02|21900.02|10
1738511360000|2025-02-02 15:49:20|21982.8|21902.8|21983.42|21903.42|21983.42|21903.42|21982.35|21902.35|10
1738511370000|2025-02-02 15:49:30|21983.9|21903.9|21983.18|21903.18|21984.24|21904.24|21982.71|21902.71|10
1738511380000|2025-02-02 15:49:40|21983.03|21903.03|21984.79|21904.79|21985.83|21905.83|21982.92|21902.92|10
1738511390000|2025-02-02 15:49:50|21984.72|21904.72|21985.35|21905.35|21986|21906|21984.53|21904.53|10
1738511400000|2025-02-02 15:50:00|21985.39|21905.39|21984.47|21904.47|21986.01|21906.01|21983.1|21903.1|10
1738511410000|2025-02-02 15:50:10|21984.43|21904.43|21985.32|21905.32|21985.32|21905.32|21983.66|21903.66|10
1738511420000|2025-02-02 15:50:20|21985.38|21905.38|21985.42|21905.42|21985.42|21905.42|21984.93|21904.93|10
1738511430000|2025-02-02 15:50:30|21985.89|21905.89|21985.56|21905.56|21986.04|21906.04|21985.48|21905.48|9
1738511440000|2025-02-02 15:50:40|21987.32|21907.32|21987.33|21907.33|21987.5|21907.5|21987.06|21907.06|10
1738511450000|2025-02-02 15:50:50|21987.72|21907.72|21991.03|21911.03|21991.03|21911.03|21987.72|21907.72|10
1738511460000|2025-02-02 15:51:00|21991.24|21911.24|21990.2|21910.2|21991.24|21911.24|21989.92|21909.92|10
1738511470000|2025-02-02 15:51:10|21990.74|21910.74|21993.85|21913.85|21994.5|21914.5|21990.74|21910.74|10
1738511480000|2025-02-02 15:51:20|21994.53|21914.53|21995.06|21915.06|21995.67|21915.67|21994.42|21914.42|10
1738511490000|2025-02-02 15:51:30|21994.41|21914.41|21994.82|21914.82|21994.82|21914.82|21994.15|21914.15|10
1738511500000|2025-02-02 15:51:40|21994.79|21914.79|21994.97|21914.97|21995.54|21915.54|21994.79|21914.79|10
1738511510000|2025-02-02 15:51:50|21997.21|21917.21|22004.26|21924.26|22004.26|21924.26|21997.21|21917.21|10
1738511520000|2025-02-02 15:52:00|22004.62|21924.62|22005.15|21925.15|22005.48|21925.48|22004.19|21924.19|10
1738511530000|2025-02-02 15:52:10|22005.14|21925.14|22008.88|21928.88|22009.1|21929.1|22005.14|21925.14|9
1738511540000|2025-02-02 15:52:20|22008.66|21928.66|22008.62|21928.62|22009.01|21929.01|22008.1|21928.1|10
1738511550000|2025-02-02 15:52:30|22008.82|21928.82|22008.85|21928.85|22008.85|21928.85|22008.38|21928.38|10
1738511560000|2025-02-02 15:52:40|22008.9|21928.9|22009.38|21929.38|22009.38|21929.38|22008.73|21928.73|10
1738511570000|2025-02-02 15:52:50|22009.3|21929.3|22011.18|21931.18|22011.32|21931.32|22009.3|21929.3|10
1738511580000|2025-02-02 15:53:00|22011.78|21931.78|22013.6|21933.6|22013.6|21933.6|22011.42|21931.42|9
1738511590000|2025-02-02 15:53:10|22020.23|21940.23|22024.77|21944.77|22024.77|21944.77|22020.23|21940.23|10
1738511600000|2025-02-02 15:53:20|22025.47|21945.47|22029.91|21949.91|22029.91|21949.91|22025.47|21945.47|10
1738511610000|2025-02-02 15:53:30|22029.9|21949.9|22029.07|21949.07|22030.77|21950.77|22028.66|21948.66|10
1738511620000|2025-02-02 15:53:40|22028.98|21948.98|22029.62|21949.62|22030.11|21950.11|22028.75|21948.75|10
1738511630000|2025-02-02 15:53:50|22029.41|21949.41|22028.91|21948.91|22029.41|21949.41|22028.61|21948.61|10
1738511640000|2025-02-02 15:54:00|22029.01|21949.01|22027.46|21947.46|22029.33|21949.33|22027.37|21947.37|10
1738511650000|2025-02-02 15:54:10|22027.31|21947.31|22027.28|21947.28|22027.43|21947.43|22026.93|21946.93|10
1738511660000|2025-02-02 15:54:20|22027.34|21947.34|22027.36|21947.36|22027.83|21947.83|22027.06|21947.06|10
1738511670000|2025-02-02 15:54:30|22024.98|21944.98|22022.1|21942.1|22024.98|21944.98|22022.1|21942.1|9
1738511680000|2025-02-02 15:54:40|22021.66|21941.66|22021.05|21941.05|22021.82|21941.82|22020.96|21940.96|10
1738511690000|2025-02-02 15:54:50|22021.07|21941.07|22020.45|21940.45|22021.08|21941.08|22020.23|21940.23|7
1738511700000|2025-02-02 15:55:00|22020.65|21940.65|22023.67|21943.67|22023.67|21943.67|22020.65|21940.65|9
1738511710000|2025-02-02 15:55:10|22023.62|21943.62|22023.45|21943.45|22023.87|21943.87|22023.23|21943.23|10
1738511720000|2025-02-02 15:55:20|22023.3|21943.3|22023.49|21943.49|22023.77|21943.77|22023.3|21943.3|9
1738511730000|2025-02-02 15:55:30|22023.5|21943.5|22023.28|21943.28|22023.64|21943.64|22022.2|21942.2|10
1738511740000|2025-02-02 15:55:40|22023.27|21943.27|22020.78|21940.78|22023.28|21943.28|22020.78|21940.78|9
1738511750000|2025-02-02 15:55:50|22020.82|21940.82|22021.82|21941.82|22022.11|21942.11|22020.04|21940.04|9
1738511760000|2025-02-02 15:56:00|22022.17|21942.17|22017.55|21937.55|22022.17|21942.17|22017.55|21937.55|10
1738511770000|2025-02-02 15:56:10|22017.81|21937.81|22021.94|21941.94|22021.94|21941.94|22017.81|21937.81|10
1738511780000|2025-02-02 15:56:20|22022.3|21942.3|22022.03|21942.03|22024.47|21944.47|22022.03|21942.03|10
1738511790000|2025-02-02 15:56:30|22021.49|21941.49|22022.63|21942.63|22022.63|21942.63|22020.37|21940.37|10
1738511800000|2025-02-02 15:56:40|22022.65|21942.65|22023.56|21943.56|22023.56|21943.56|22022.35|21942.35|10
1738511810000|2025-02-02 15:56:50|22023.37|21943.37|22022.7|21942.7|22023.37|21943.37|22021.9|21941.9|10
1738511820000|2025-02-02 15:57:00|22022.32|21942.32|22020.46|21940.46|22023.18|21943.18|22020.46|21940.46|10
1738511830000|2025-02-02 15:57:10|22020.27|21940.27|22017.67|21937.67|22020.27|21940.27|22017.21|21937.21|9
1738511840000|2025-02-02 15:57:20|22018.14|21938.14|22016.24|21936.24|22018.4|21938.4|22016.24|21936.24|9
1738511850000|2025-02-02 15:57:30|22016.11|21936.11|22012.09|21932.09|22016.11|21936.11|22012.09|21932.09|10
1738511860000|2025-02-02 15:57:40|22011.47|21931.47|22011.03|21931.03|22012.01|21932.01|22011.03|21931.03|10
1738511870000|2025-02-02 15:57:50|22011.02|21931.02|22007.99|21927.99|22011.02|21931.02|22007.99|21927.99|10
1738511880000|2025-02-02 15:58:00|22007.68|21927.68|22000.15|21920.15|22007.68|21927.68|22000.15|21920.15|10
1738511890000|2025-02-02 15:58:10|22000.98|21920.98|22001.7|21921.7|22002.9|21922.9|22000.98|21920.98|10
1738511900000|2025-02-02 15:58:20|22001.66|21921.66|22003.63|21923.63|22003.69|21923.69|22001.66|21921.66|10
1738511910000|2025-02-02 15:58:30|22003.84|21923.84|22002.15|21922.15|22004.6|21924.6|22002.14|21922.14|9
1738511920000|2025-02-02 15:58:40|22001.86|21921.86|22000.82|21920.82|22002.12|21922.12|22000.71|21920.71|10
1738511930000|2025-02-02 15:58:50|22000.87|21920.87|21999.05|21919.05|22001.64|21921.64|21999.05|21919.05|10
1738511940000|2025-02-02 15:59:00|21999.25|21919.25|22000.12|21920.12|22000.31|21920.31|21998.83|21918.83|10
1738511950000|2025-02-02 15:59:10|22000|21920|21994.15|21914.15|22000.37|21920.37|21994.15|21914.15|10
1738511960000|2025-02-02 15:59:20|21994.08|21914.08|21990.34|21910.34|21994.08|21914.08|21990.34|21910.34|10
1738511970000|2025-02-02 15:59:30|21989.89|21909.89|21992.3|21912.3|21992.3|21912.3|21989.23|21909.23|10
1738511980000|2025-02-02 15:59:40|21992.11|21912.11|21994.83|21914.83|21994.83|21914.83|21992.06|21912.06|9
1738511990000|2025-02-02 15:59:50|21993.54|21913.54|21996.93|21916.93|21996.93|21916.93|21993.54|21913.54|10
1738512000000|2025-02-02 16:00:00|21997.48|21917.48|21998.4|21918.4|21999.67|21919.67|21997.48|21917.48|9
1738512010000|2025-02-02 16:00:10|21998.24|21918.24|22001.91|21921.91|22001.91|21921.91|21998.22|21918.22|10
1738512020000|2025-02-02 16:00:20|22001.61|21921.61|22001.19|21921.19|22001.61|21921.61|22000.75|21920.75|10
1738512030000|2025-02-02 16:00:30|22001.12|21921.12|21999.2|21919.2|22001.12|21921.12|21999.2|21919.2|10
1738512040000|2025-02-02 16:00:40|21998.45|21918.45|21993.41|21913.41|21998.58|21918.58|21993.36|21913.36|10
1738512050000|2025-02-02 16:00:50|21993.43|21913.43|21992.37|21912.37|21993.74|21913.74|21991.93|21911.93|10
1738512060000|2025-02-02 16:01:00|21993.01|21913.01|21992.37|21912.37|21996.69|21916.69|21992.37|21912.37|10
1738512070000|2025-02-02 16:01:10|21991.68|21911.68|21985.45|21905.45|21991.68|21911.68|21985.45|21905.45|10
1738512080000|2025-02-02 16:01:20|21985.11|21905.11|21984.94|21904.94|21986.24|21906.24|21984.65|21904.65|10
1738512090000|2025-02-02 16:01:30|21984.57|21904.57|21980.88|21900.88|21984.57|21904.57|21980.88|21900.88|10
1738512100000|2025-02-02 16:01:40|21980.66|21900.66|21975.68|21895.68|21980.66|21900.66|21975.68|21895.68|10
1738512110000|2025-02-02 16:01:50|21975.72|21895.72|21975.15|21895.15|21976.08|21896.08|21974.8|21894.8|9
1738512120000|2025-02-02 16:02:00|21975.13|21895.13|21972.77|21892.77|21977.77|21897.77|21972.77|21892.77|10
1738512130000|2025-02-02 16:02:10|21972.95|21892.95|21971.08|21891.08|21972.95|21892.95|21970.6|21890.6|10
1738512140000|2025-02-02 16:02:20|21970.81|21890.81|21962.97|21882.97|21970.81|21890.81|21962.97|21882.97|10
1738512150000|2025-02-02 16:02:30|21962.85|21882.85|21959.5|21879.5|21962.85|21882.85|21959.5|21879.5|10
1738512160000|2025-02-02 16:02:40|21959.71|21879.71|21957.46|21877.46|21959.71|21879.71|21957.46|21877.46|10
1738512170000|2025-02-02 16:02:50|21956.57|21876.57|21951.16|21871.16|21956.57|21876.57|21951.16|21871.16|10
1738512180000|2025-02-02 16:03:00|21950.57|21870.57|21949.79|21869.79|21951.09|21871.09|21948.07|21868.07|10
1738512190000|2025-02-02 16:03:10|21949.65|21869.65|21946.3|21866.3|21950.12|21870.12|21946.3|21866.3|10
1738512200000|2025-02-02 16:03:20|21946.81|21866.81|21941.58|21861.58|21947.16|21867.16|21941.58|21861.58|10
1738512210000|2025-02-02 16:03:30|21941.17|21861.17|21938.03|21858.03|21941.18|21861.18|21937.92|21857.92|10
1738512220000|2025-02-02 16:03:40|21938.16|21858.16|21934.9|21854.9|21938.16|21858.16|21934.9|21854.9|9
1738512230000|2025-02-02 16:03:50|21934.87|21854.87|21935.07|21855.07|21936.97|21856.97|21934.83|21854.83|10
1738512240000|2025-02-02 16:04:00|21934.95|21854.95|21934.74|21854.74|21935.22|21855.22|21934.56|21854.56|10
1738512250000|2025-02-02 16:04:10|21934.76|21854.76|21933.66|21853.66|21934.76|21854.76|21933.38|21853.38|10
1738512260000|2025-02-02 16:04:20|21932.87|21852.87|21930.74|21850.74|21932.87|21852.87|21930.24|21850.24|10
1738512270000|2025-02-02 16:04:30|21930.57|21850.57|21933.64|21853.64|21934.02|21854.02|21930.57|21850.57|10
1738512280000|2025-02-02 16:04:40|21933.39|21853.39|21934.11|21854.11|21934.11|21854.11|21932.72|21852.72|10
1738512290000|2025-02-02 16:04:50|21935.26|21855.26|21930.38|21850.38|21935.43|21855.43|21930.38|21850.38|10
1738512300000|2025-02-02 16:05:00|21930.19|21850.19|21933.8|21853.8|21933.8|21853.8|21929.85|21849.85|10
1738512310000|2025-02-02 16:05:10|21934.03|21854.03|21934.06|21854.06|21934.75|21854.75|21933.02|21853.02|10
1738512320000|2025-02-02 16:05:20|21934.37|21854.37|21935|21855|21935.81|21855.81|21934.37|21854.37|10
1738512330000|2025-02-02 16:05:30|21935.01|21855.01|21933.35|21853.35|21935.01|21855.01|21933.09|21853.09|10
1738512340000|2025-02-02 16:05:40|21933.27|21853.27|21934.83|21854.83|21935.06|21855.06|21933.27|21853.27|8
1738512350000|2025-02-02 16:05:50|21934.74|21854.74|21935.37|21855.37|21936.15|21856.15|21934.7|21854.7|10
1738512360000|2025-02-02 16:06:00|21934.96|21854.96|21928.19|21848.19|21934.96|21854.96|21926.43|21846.43|10
1738512370000|2025-02-02 16:06:10|21928.26|21848.26|21931.24|21851.24|21931.24|21851.24|21928.26|21848.26|10
1738512380000|2025-02-02 16:06:20|21930.64|21850.64|21925.16|21845.16|21930.84|21850.84|21925.16|21845.16|10
1738512390000|2025-02-02 16:06:30|21924.74|21844.74|21922.88|21842.88|21925.41|21845.41|21922.88|21842.88|9
1738512400000|2025-02-02 16:06:40|21923.24|21843.24|21925.06|21845.06|21925.06|21845.06|21921.37|21841.37|9
1738512410000|2025-02-02 16:06:50|21925.53|21845.53|21924.11|21844.11|21925.92|21845.92|21924.05|21844.05|10
1738512420000|2025-02-02 16:07:00|21924.34|21844.34|21924.21|21844.21|21924.47|21844.47|21923.08|21843.08|10
1738512430000|2025-02-02 16:07:10|21925.42|21845.42|21927.21|21847.21|21927.21|21847.21|21924.73|21844.73|10
1738512440000|2025-02-02 16:07:20|21928.24|21848.24|21930.02|21850.02|21930.02|21850.02|21928.24|21848.24|10
1738512450000|2025-02-02 16:07:30|21929.55|21849.55|21928.32|21848.32|21932.26|21852.26|21928.1|21848.1|10
1738512460000|2025-02-02 16:07:40|21929.06|21849.06|21929.69|21849.69|21929.69|21849.69|21928.93|21848.93|10
1738512470000|2025-02-02 16:07:50|21929.82|21849.82|21937|21857|21937|21857|21929.82|21849.82|10
1738512480000|2025-02-02 16:08:00|21937.49|21857.49|21948.37|21868.37|21948.37|21868.37|21937.49|21857.49|10
1738512490000|2025-02-02 16:08:10|21948.77|21868.77|21953.91|21873.91|21953.91|21873.91|21948.77|21868.77|10
1738512500000|2025-02-02 16:08:20|21954.01|21874.01|21956.19|21876.19|21956.19|21876.19|21953.45|21873.45|10
1738512510000|2025-02-02 16:08:30|21954.82|21874.82|21958.19|21878.19|21958.19|21878.19|21953.23|21873.23|10
1738512520000|2025-02-02 16:08:40|21958.55|21878.55|21960.6|21880.6|21961.06|21881.06|21958.55|21878.55|10
1738512530000|2025-02-02 16:08:50|21960.21|21880.21|21955.93|21875.93|21960.3|21880.3|21955.93|21875.93|10
1738512540000|2025-02-02 16:09:00|21955.29|21875.29|21947.27|21867.27|21955.29|21875.29|21947.27|21867.27|10
1738512550000|2025-02-02 16:09:10|21947.17|21867.17|21947.14|21867.14|21947.39|21867.39|21947.11|21867.11|9
1738512560000|2025-02-02 16:09:20|21945.92|21865.92|21943.28|21863.28|21945.92|21865.92|21943.28|21863.28|10
1738512570000|2025-02-02 16:09:30|21943.24|21863.24|21940.86|21860.86|21943.24|21863.24|21940.86|21860.86|10
1738512580000|2025-02-02 16:09:40|21940.18|21860.18|21939.26|21859.26|21940.23|21860.23|21938.01|21858.01|10
1738512590000|2025-02-02 16:09:50|21938.54|21858.54|21937.47|21857.47|21938.98|21858.98|21937.47|21857.47|10
1738512600000|2025-02-02 16:10:00|21937.22|21857.22|21936.45|21856.45|21937.22|21857.22|21936.25|21856.25|9
1738512610000|2025-02-02 16:10:10|21936.77|21856.77|21931.95|21851.95|21937.51|21857.51|21931.95|21851.95|10
1738512620000|2025-02-02 16:10:20|21931.65|21851.65|21925.51|21845.51|21931.89|21851.89|21925.51|21845.51|10
1738512630000|2025-02-02 16:10:30|21924.79|21844.79|21924.43|21844.43|21926.08|21846.08|21923.99|21843.99|9
1738512640000|2025-02-02 16:10:40|21924.42|21844.42|21923.94|21843.94|21924.42|21844.42|21923.38|21843.38|10
1738512650000|2025-02-02 16:10:50|21923.87|21843.87|21922.92|21842.92|21923.96|21843.96|21922.36|21842.36|10
1738512660000|2025-02-02 16:11:00|21923.35|21843.35|21922.31|21842.31|21923.35|21843.35|21920.63|21840.63|10
1738512670000|2025-02-02 16:11:10|21922.49|21842.49|21914.52|21834.52|21922.49|21842.49|21913.61|21833.61|10
1738512680000|2025-02-02 16:11:20|21908.22|21828.22|21905.71|21825.71|21908.22|21828.22|21905.36|21825.36|10
1738512690000|2025-02-02 16:11:30|21905.5|21825.5|21893.71|21813.71|21905.5|21825.5|21893.71|21813.71|9
1738512700000|2025-02-02 16:11:40|21892.86|21812.86|21886.7|21806.7|21892.9|21812.9|21886.7|21806.7|10
1738512710000|2025-02-02 16:11:50|21886.58|21806.58|21886.94|21806.94|21886.94|21806.94|21885.9|21805.9|10
1738512720000|2025-02-02 16:12:00|21886.72|21806.72|21884.78|21804.78|21887.59|21807.59|21884.78|21804.78|10
1738512730000|2025-02-02 16:12:10|21884.62|21804.62|21885.54|21805.54|21886.52|21806.52|21884.62|21804.62|10
1738512740000|2025-02-02 16:12:20|21885.74|21805.74|21885.7|21805.7|21886.02|21806.02|21885.7|21805.7|9
1738512750000|2025-02-02 16:12:30|21886.08|21806.08|21886.5|21806.5|21886.5|21806.5|21885.55|21805.55|9
1738512760000|2025-02-02 16:12:40|21886.47|21806.47|21888.66|21808.66|21888.66|21808.66|21886.33|21806.33|10
1738512770000|2025-02-02 16:12:50|21888.99|21808.99|21887.43|21807.43|21889.34|21809.34|21887.43|21807.43|9
1738512780000|2025-02-02 16:13:00|21888.12|21808.12|21890.77|21810.77|21891.9|21811.9|21888.12|21808.12|10
1738512790000|2025-02-02 16:13:10|21894.31|21814.31|21896|21816|21896.41|21816.41|21894.31|21814.31|9
1738512800000|2025-02-02 16:13:20|21894.47|21814.47|21889.62|21809.62|21895.56|21815.56|21889.62|21809.62|9
1738512810000|2025-02-02 16:13:30|21889.27|21809.27|21876.28|21796.28|21889.27|21809.27|21875.93|21795.93|10
1738512820000|2025-02-02 16:13:40|21873.46|21793.46|21867.6|21787.6|21873.46|21793.46|21867.6|21787.6|10
1738512830000|2025-02-02 16:13:50|21864.59|21784.59|21856.97|21776.97|21864.59|21784.59|21856.97|21776.97|10
1738512840000|2025-02-02 16:14:00|21856.33|21776.33|21854.55|21774.55|21856.4|21776.4|21854.55|21774.55|10
1738512850000|2025-02-02 16:14:10|21854.96|21774.96|21855.37|21775.37|21855.37|21775.37|21852.63|21772.63|10
1738512860000|2025-02-02 16:14:20|21856.08|21776.08|21857.44|21777.44|21858.72|21778.72|21856.08|21776.08|9
1738512870000|2025-02-02 16:14:30|21857.11|21777.11|21857.85|21777.85|21857.86|21777.86|21856.77|21776.77|10
1738512880000|2025-02-02 16:14:40|21857.39|21777.39|21854.12|21774.12|21857.39|21777.39|21854.12|21774.12|10
1738512890000|2025-02-02 16:14:50|21854.02|21774.02|21853.84|21773.84|21854.02|21774.02|21853.27|21773.27|10
1738512900000|2025-02-02 16:15:00|21854.11|21774.11|21855.31|21775.31|21855.31|21775.31|21853.95|21773.95|9
1738512910000|2025-02-02 16:15:10|21854.77|21774.77|21858.85|21778.85|21858.85|21778.85|21854.77|21774.77|10
1738512920000|2025-02-02 16:15:20|21858.95|21778.95|21868.28|21788.28|21868.28|21788.28|21858.95|21778.95|10
1738512930000|2025-02-02 16:15:30|21868.07|21788.07|21874.08|21794.08|21874.62|21794.62|21868.07|21788.07|10
1738512940000|2025-02-02 16:15:40|21873.26|21793.26|21862.11|21782.11|21873.72|21793.72|21862.11|21782.11|10
1738512950000|2025-02-02 16:15:50|21860.23|21780.23|21854.92|21774.92|21860.23|21780.23|21854.92|21774.92|10
1738512960000|2025-02-02 16:16:00|21854.32|21774.32|21847.38|21767.38|21854.9|21774.9|21847.38|21767.38|10
1738512970000|2025-02-02 16:16:10|21847.21|21767.21|21839.96|21759.96|21847.22|21767.22|21839.96|21759.96|10
1738512980000|2025-02-02 16:16:20|21839.22|21759.22|21836.79|21756.79|21839.22|21759.22|21836.64|21756.64|10
1738512990000|2025-02-02 16:16:30|21836.78|21756.78|21831.24|21751.24|21836.78|21756.78|21830.62|21750.62|10
1738513000000|2025-02-02 16:16:40|21831.36|21751.36|21834.36|21754.36|21834.36|21754.36|21831.36|21751.36|10
1738513010000|2025-02-02 16:16:50|21835.64|21755.64|21838.03|21758.03|21838.03|21758.03|21835.64|21755.64|10
1738513020000|2025-02-02 16:17:00|21838.49|21758.49|21838.81|21758.81|21840.17|21760.17|21837.89|21757.89|10
1738513030000|2025-02-02 16:17:10|21839.32|21759.32|21851.82|21771.82|21851.82|21771.82|21839.32|21759.32|10
1738513040000|2025-02-02 16:17:20|21857.21|21777.21|21877.47|21797.47|21877.47|21797.47|21857.21|21777.21|10
1738513050000|2025-02-02 16:17:30|21878.28|21798.28|21880.92|21800.92|21885.06|21805.06|21878.28|21798.28|10
1738513060000|2025-02-02 16:17:40|21879.48|21799.48|21878.38|21798.38|21879.48|21799.48|21876.59|21796.59|10
1738513070000|2025-02-02 16:17:50|21879.41|21799.41|21875.78|21795.78|21879.41|21799.41|21875.06|21795.06|9
1738513080000|2025-02-02 16:18:00|21876.32|21796.32|21873.5|21793.5|21876.74|21796.74|21873.5|21793.5|10
1738513090000|2025-02-02 16:18:10|21871.05|21791.05|21866.59|21786.59|21871.05|21791.05|21864.34|21784.34|10
1738513100000|2025-02-02 16:18:20|21868.51|21788.51|21859.84|21779.84|21868.51|21788.51|21859.84|21779.84|10
1738513110000|2025-02-02 16:18:30|21859.42|21779.42|21856.16|21776.16|21861.21|21781.21|21856.16|21776.16|10
1738513120000|2025-02-02 16:18:40|21855.87|21775.87|21859.68|21779.68|21859.68|21779.68|21853.73|21773.73|10
1738513130000|2025-02-02 16:18:50|21859.86|21779.86|21862.29|21782.29|21864.59|21784.59|21859.86|21779.86|10
1738513140000|2025-02-02 16:19:00|21862.04|21782.04|21866.97|21786.97|21866.97|21786.97|21861.41|21781.41|9
1738513150000|2025-02-02 16:19:10|21866.73|21786.73|21869.26|21789.26|21869.26|21789.26|21859.92|21779.92|10
1738513160000|2025-02-02 16:19:20|21869.52|21789.52|21873|21793|21874.39|21794.39|21869.35|21789.35|10
1738513170000|2025-02-02 16:19:30|21872.69|21792.69|21875.4|21795.4|21875.4|21795.4|21872.06|21792.06|10
1738513180000|2025-02-02 16:19:40|21875.6|21795.6|21880.26|21800.26|21880.26|21800.26|21875.6|21795.6|10
1738513190000|2025-02-02 16:19:50|21881.6|21801.6|21890.39|21810.39|21890.44|21810.44|21881.6|21801.6|10
1738513200000|2025-02-02 16:20:00|21890.76|21810.76|21892.24|21812.24|21894.42|21814.42|21889.72|21809.72|10
1738513210000|2025-02-02 16:20:10|21892.33|21812.33|21889.77|21809.77|21894.44|21814.44|21889.77|21809.77|10
1738513220000|2025-02-02 16:20:20|21890|21810|21894.77|21814.77|21894.77|21814.77|21890|21810|10
1738513230000|2025-02-02 16:20:30|21895.57|21815.57|21889.17|21809.17|21895.76|21815.76|21888.98|21808.98|10
1738513240000|2025-02-02 16:20:40|21889.39|21809.39|21892.42|21812.42|21893.07|21813.07|21889.39|21809.39|10
1738513250000|2025-02-02 16:20:50|21892.3|21812.3|21895.85|21815.85|21895.85|21815.85|21892.25|21812.25|10
1738513260000|2025-02-02 16:21:00|21896.27|21816.27|21900.61|21820.61|21900.61|21820.61|21896.27|21816.27|10
1738513270000|2025-02-02 16:21:10|21900.21|21820.21|21904.05|21824.05|21904.05|21824.05|21900.21|21820.21|9
1738513280000|2025-02-02 16:21:20|21904.77|21824.77|21908.02|21828.02|21908.02|21828.02|21904.77|21824.77|10
1738513290000|2025-02-02 16:21:30|21908.38|21828.38|21909.75|21829.75|21910.01|21830.01|21908.38|21828.38|10
1738513300000|2025-02-02 16:21:40|21909.34|21829.34|21897.39|21817.39|21909.34|21829.34|21897.39|21817.39|10
1738513310000|2025-02-02 16:21:50|21897.3|21817.3|21899.3|21819.3|21899.69|21819.69|21895.95|21815.95|10
1738513320000|2025-02-02 16:22:00|21901.23|21821.23|21905.58|21825.58|21905.58|21825.58|21900.52|21820.52|10
1738513330000|2025-02-02 16:22:10|21907.75|21827.75|21912.43|21832.43|21912.43|21832.43|21907.75|21827.75|10
1738513340000|2025-02-02 16:22:20|21914.12|21834.12|21910.07|21830.07|21914.24|21834.24|21910.07|21830.07|10
1738513350000|2025-02-02 16:22:30|21909.71|21829.71|21904.11|21824.11|21909.71|21829.71|21903.63|21823.63|10
1738513360000|2025-02-02 16:22:40|21904.24|21824.24|21910.37|21830.37|21910.37|21830.37|21904.24|21824.24|10
1738513370000|2025-02-02 16:22:50|21911.2|21831.2|21914.89|21834.89|21916.38|21836.38|21911.2|21831.2|10
1738513380000|2025-02-02 16:23:00|21914.9|21834.9|21912.73|21832.73|21914.9|21834.9|21910.3|21830.3|10
1738513390000|2025-02-02 16:23:10|21912.71|21832.71|21915.49|21835.49|21915.49|21835.49|21912.71|21832.71|10
1738513400000|2025-02-02 16:23:20|21915.41|21835.41|21906.92|21826.92|21915.51|21835.51|21906.92|21826.92|10
1738513410000|2025-02-02 16:23:30|21905.62|21825.62|21904.1|21824.1|21905.62|21825.62|21901.63|21821.63|10
1738513420000|2025-02-02 16:23:40|21901.36|21821.36|21890.97|21810.97|21901.36|21821.36|21890.67|21810.67|10
1738513430000|2025-02-02 16:23:50|21889.78|21809.78|21883.54|21803.54|21889.78|21809.78|21883.54|21803.54|10
1738513440000|2025-02-02 16:24:00|21883.91|21803.91|21881.53|21801.53|21885.02|21805.02|21881.45|21801.45|10
1738513450000|2025-02-02 16:24:10|21881.37|21801.37|21878.2|21798.2|21882.34|21802.34|21876.82|21796.82|10
1738513460000|2025-02-02 16:24:20|21876.09|21796.09|21876.66|21796.66|21876.77|21796.77|21874.57|21794.57|10
1738513470000|2025-02-02 16:24:30|21875.76|21795.76|21865.15|21785.15|21876.07|21796.07|21865.15|21785.15|10
1738513480000|2025-02-02 16:24:40|21863.21|21783.21|21862.16|21782.16|21863.21|21783.21|21862.05|21782.05|10
1738513490000|2025-02-02 16:24:50|21861.58|21781.58|21859.7|21779.7|21862.85|21782.85|21859.37|21779.37|10
1738513500000|2025-02-02 16:25:00|21859.76|21779.76|21859.49|21779.49|21859.76|21779.76|21857.76|21777.76|10
1738513510000|2025-02-02 16:25:10|21859.85|21779.85|21861.08|21781.08|21863.23|21783.23|21859.85|21779.85|10
1738513520000|2025-02-02 16:25:20|21861.18|21781.18|21859.68|21779.68|21861.37|21781.37|21859.36|21779.36|10
1738513530000|2025-02-02 16:25:30|21859.74|21779.74|21861.61|21781.61|21861.61|21781.61|21859.57|21779.57|10
1738513540000|2025-02-02 16:25:40|21861.72|21781.72|21860.11|21780.11|21862.89|21782.89|21860.11|21780.11|10
1738513550000|2025-02-02 16:25:50|21859.19|21779.19|21860.25|21780.25|21860.76|21780.76|21858.66|21778.66|10
1738513560000|2025-02-02 16:26:00|21859.81|21779.81|21861.8|21781.8|21861.8|21781.8|21859.51|21779.51|10
1738513570000|2025-02-02 16:26:10|21862.86|21782.86|21867.32|21787.32|21867.32|21787.32|21862.86|21782.86|10
1738513580000|2025-02-02 16:26:20|21867.25|21787.25|21870.69|21790.69|21870.69|21790.69|21867.25|21787.25|10
1738513590000|2025-02-02 16:26:30|21873.44|21793.44|21880.6|21800.6|21880.6|21800.6|21873.44|21793.44|10
1738513600000|2025-02-02 16:26:40|21880.71|21800.71|21875.79|21795.79|21880.71|21800.71|21875.79|21795.79|10
1738513610000|2025-02-02 16:26:50|21875.67|21795.67|21869.66|21789.66|21875.67|21795.67|21869.66|21789.66|10
1738513620000|2025-02-02 16:27:00|21869.35|21789.35|21866.2|21786.2|21869.35|21789.35|21866.2|21786.2|10
1738513630000|2025-02-02 16:27:10|21866.05|21786.05|21850.01|21770.01|21866.05|21786.05|21850.01|21770.01|10
1738513640000|2025-02-02 16:27:20|21849.76|21769.76|21846.46|21766.46|21852.54|21772.54|21846.46|21766.46|10
1738513650000|2025-02-02 16:27:30|21845.24|21765.24|21840.74|21760.74|21845.24|21765.24|21840.74|21760.74|10
1738513660000|2025-02-02 16:27:40|21840.99|21760.99|21832.73|21752.73|21840.99|21760.99|21832.47|21752.47|10
1738513670000|2025-02-02 16:27:50|21832.21|21752.21|21828.77|21748.77|21832.21|21752.21|21828.62|21748.62|9
1738513680000|2025-02-02 16:28:00|21828.92|21748.92|21821.83|21741.83|21829.63|21749.63|21821.83|21741.83|9
1738513690000|2025-02-02 16:28:10|21821.57|21741.57|21808.15|21728.15|21821.57|21741.57|21808.15|21728.15|10
1738513700000|2025-02-02 16:28:20|21808.43|21728.43|21806.22|21726.22|21808.84|21728.84|21806.22|21726.22|10
1738513710000|2025-02-02 16:28:30|21806.92|21726.92|21806.94|21726.94|21808.22|21728.22|21806.75|21726.75|10
1738513720000|2025-02-02 16:28:40|21805.91|21725.91|21797.68|21717.68|21805.91|21725.91|21797.68|21717.68|10
1738513730000|2025-02-02 16:28:50|21796.79|21716.79|21796.42|21716.42|21798.04|21718.04|21796.03|21716.03|10
1738513740000|2025-02-02 16:29:00|21796.9|21716.9|21795.96|21715.96|21797.11|21717.11|21795.28|21715.28|10
1738513750000|2025-02-02 16:29:10|21795.78|21715.78|21795.92|21715.92|21795.92|21715.92|21794.07|21714.07|10
1738513760000|2025-02-02 16:29:20|21795.87|21715.87|21797.88|21717.88|21799.9|21719.9|21795.87|21715.87|10
1738513770000|2025-02-02 16:29:30|21797.46|21717.46|21792.23|21712.23|21797.46|21717.46|21792.23|21712.23|10
1738513780000|2025-02-02 16:29:40|21791.94|21711.94|21787.9|21707.9|21791.94|21711.94|21787.61|21707.61|10
1738513790000|2025-02-02 16:29:50|21787.66|21707.66|21784.02|21704.02|21787.74|21707.74|21784.02|21704.02|10
1738513800000|2025-02-02 16:30:00|21784.54|21704.54|21786.69|21706.69|21786.69|21706.69|21782.99|21702.99|10
1738513810000|2025-02-02 16:30:10|21788.94|21708.94|21791.37|21711.37|21792.94|21712.94|21788.94|21708.94|10
1738513820000|2025-02-02 16:30:20|21790.53|21710.53|21788.18|21708.18|21790.86|21710.86|21788.18|21708.18|9
1738513830000|2025-02-02 16:30:30|21788.21|21708.21|21787.57|21707.57|21788.61|21708.61|21787.48|21707.48|10
1738513840000|2025-02-02 16:30:40|21787.95|21707.95|21797.77|21717.77|21797.77|21717.77|21787.95|21707.95|10
1738513850000|2025-02-02 16:30:50|21797.9|21717.9|21796.62|21716.62|21798.19|21718.19|21795.64|21715.64|10
1738513860000|2025-02-02 16:31:00|21797.53|21717.53|21800.6|21720.6|21804.51|21724.51|21796.63|21716.63|10
1738513870000|2025-02-02 16:31:10|21800.8|21720.8|21802.48|21722.48|21802.93|21722.93|21800.8|21720.8|10
1738513880000|2025-02-02 16:31:20|21802.22|21722.22|21801.03|21721.03|21802.7|21722.7|21800.68|21720.68|9
1738513890000|2025-02-02 16:31:30|21800.88|21720.88|21782.2|21702.2|21800.88|21720.88|21782.2|21702.2|10
1738513900000|2025-02-02 16:31:40|21782.52|21702.52|21777.82|21697.82|21782.52|21702.52|21777.7|21697.7|10
1738513910000|2025-02-02 16:31:50|21777.18|21697.18|21771.9|21691.9|21778.09|21698.09|21771.9|21691.9|10
1738513920000|2025-02-02 16:32:00|21769.73|21689.73|21756.42|21676.42|21769.73|21689.73|21756.27|21676.27|10
1738513930000|2025-02-02 16:32:10|21755.39|21675.39|21744.88|21664.88|21755.39|21675.39|21740.75|21660.75|10
1738513940000|2025-02-02 16:32:20|21746.25|21666.25|21751.83|21671.83|21752.91|21672.91|21746.25|21666.25|10
1738513950000|2025-02-02 16:32:30|21750.3|21670.3|21757.81|21677.81|21757.81|21677.81|21750.3|21670.3|10
1738513960000|2025-02-02 16:32:40|21759.52|21679.52|21754.42|21674.42|21759.52|21679.52|21754.42|21674.42|10
1738513970000|2025-02-02 16:32:50|21752.37|21672.37|21744.07|21664.07|21752.37|21672.37|21744.07|21664.07|10
1738513980000|2025-02-02 16:33:00|21744.15|21664.15|21741.8|21661.8|21744.15|21664.15|21739|21659|10
1738513990000|2025-02-02 16:33:10|21741.72|21661.72|21740.15|21660.15|21743.36|21663.36|21740.15|21660.15|10
1738514000000|2025-02-02 16:33:20|21739.28|21659.28|21732.88|21652.88|21739.28|21659.28|21731.98|21651.98|10
1738514010000|2025-02-02 16:33:30|21730.66|21650.66|21731.91|21651.91|21732.44|21652.44|21728.38|21648.38|10
1738514020000|2025-02-02 16:33:40|21730.1|21650.1|21743.45|21663.45|21743.45|21663.45|21730.1|21650.1|10
1738514030000|2025-02-02 16:33:50|21743.63|21663.63|21765.1|21685.1|21765.1|21685.1|21743.63|21663.63|10
1738514040000|2025-02-02 16:34:00|21766.79|21686.79|21763.72|21683.72|21771.37|21691.37|21763.72|21683.72|10
1738514050000|2025-02-02 16:34:10|21763.48|21683.48|21760.02|21680.02|21763.48|21683.48|21760.02|21680.02|10
1738514060000|2025-02-02 16:34:20|21760.91|21680.91|21758.68|21678.68|21765.37|21685.37|21758.68|21678.68|10
1738514070000|2025-02-02 16:34:30|21757.75|21677.75|21763.72|21683.72|21764.91|21684.91|21757.75|21677.75|10
1738514080000|2025-02-02 16:34:40|21762.19|21682.19|21756.8|21676.8|21762.19|21682.19|21756.8|21676.8|10
1738514090000|2025-02-02 16:34:50|21756.43|21676.43|21748.32|21668.32|21756.43|21676.43|21747.74|21667.74|10
1738514100000|2025-02-02 16:35:00|21747.58|21667.58|21739.13|21659.13|21748.45|21668.45|21739.13|21659.13|10
1738514110000|2025-02-02 16:35:10|21739.39|21659.39|21734.56|21654.56|21739.39|21659.39|21734.56|21654.56|10
1738514120000|2025-02-02 16:35:20|21733.66|21653.66|21729.2|21649.2|21733.66|21653.66|21729.2|21649.2|9
1738514130000|2025-02-02 16:35:30|21727.05|21647.05|21718.45|21638.45|21727.05|21647.05|21718.45|21638.45|10
1738514140000|2025-02-02 16:35:40|21717.38|21637.38|21714.45|21634.45|21717.38|21637.38|21714.39|21634.39|10
1738514150000|2025-02-02 16:35:50|21713.95|21633.95|21711.96|21631.96|21714.05|21634.05|21711.34|21631.34|10
1738514160000|2025-02-02 16:36:00|21711.28|21631.28|21699.66|21619.66|21711.72|21631.72|21699.47|21619.47|10
1738514170000|2025-02-02 16:36:10|21698.94|21618.94|21689.73|21609.73|21698.94|21618.94|21689.73|21609.73|10
1738514180000|2025-02-02 16:36:20|21689.68|21609.68|21685.03|21605.03|21689.68|21609.68|21685.03|21605.03|10
1738514190000|2025-02-02 16:36:30|21681.86|21601.86|21671.95|21591.95|21681.86|21601.86|21671.95|21591.95|10
1738514200000|2025-02-02 16:36:40|21668.6|21588.6|21667.64|21587.64|21668.6|21588.6|21660.15|21580.15|10
1738514210000|2025-02-02 16:36:50|21667.01|21587.01|21676.35|21596.35|21677.7|21597.7|21665.64|21585.64|10
1738514220000|2025-02-02 16:37:00|21677.67|21597.67|21677.37|21597.37|21679.7|21599.7|21674.95|21594.95|10
1738514230000|2025-02-02 16:37:10|21673.93|21593.93|21677.64|21597.64|21679.31|21599.31|21672.51|21592.51|10
1738514240000|2025-02-02 16:37:20|21677.85|21597.85|21670.95|21590.95|21681.71|21601.71|21670.81|21590.81|10
1738514250000|2025-02-02 16:37:30|21672.96|21592.96|21672.31|21592.31|21674.04|21594.04|21670.27|21590.27|10
1738514260000|2025-02-02 16:37:40|21671.9|21591.9|21667.26|21587.26|21672.89|21592.89|21666.86|21586.86|10
1738514270000|2025-02-02 16:37:50|21667.86|21587.86|21666.33|21586.33|21669.27|21589.27|21665.96|21585.96|10
1738514280000|2025-02-02 16:38:00|21670.79|21590.79|21690.16|21610.16|21690.16|21610.16|21670.79|21590.79|10
1738514290000|2025-02-02 16:38:10|21692.96|21612.96|21708.72|21628.72|21708.74|21628.74|21692.96|21612.96|10
1738514300000|2025-02-02 16:38:20|21707.26|21627.26|21708.14|21628.14|21711.83|21631.83|21707.26|21627.26|10
1738514310000|2025-02-02 16:38:30|21708.93|21628.93|21701.28|21621.28|21708.93|21628.93|21698.99|21618.99|10
1738514320000|2025-02-02 16:38:40|21702.39|21622.39|21701.53|21621.53|21704.48|21624.48|21701.53|21621.53|10
1738514330000|2025-02-02 16:38:50|21701.45|21621.45|21720.16|21640.16|21721.75|21641.75|21701.45|21621.45|10
1738514340000|2025-02-02 16:39:00|21718.15|21638.15|21721.75|21641.75|21722.61|21642.61|21718.15|21638.15|10
1738514350000|2025-02-02 16:39:10|21723.39|21643.39|21708.94|21628.94|21723.39|21643.39|21708.32|21628.32|10
1738514360000|2025-02-02 16:39:20|21706.16|21626.16|21692.57|21612.57|21706.16|21626.16|21689.35|21609.35|10
1738514370000|2025-02-02 16:39:30|21691.79|21611.79|21680.63|21600.63|21691.79|21611.79|21680.31|21600.31|10
1738514380000|2025-02-02 16:39:40|21678.9|21598.9|21680.29|21600.29|21682.92|21602.92|21678.9|21598.9|10
1738514390000|2025-02-02 16:39:50|21678.51|21598.51|21678.38|21598.38|21678.51|21598.51|21676.46|21596.46|10
1738514400000|2025-02-02 16:40:00|21678.95|21598.95|21682.36|21602.36|21683.31|21603.31|21677.94|21597.94|10
1738514410000|2025-02-02 16:40:10|21680.98|21600.98|21675.87|21595.87|21680.98|21600.98|21673.92|21593.92|10
1738514420000|2025-02-02 16:40:20|21676.38|21596.38|21675.35|21595.35|21677.13|21597.13|21674.54|21594.54|10
1738514430000|2025-02-02 16:40:30|21674.26|21594.26|21672.23|21592.23|21674.26|21594.26|21671.8|21591.8|10
1738514440000|2025-02-02 16:40:40|21672.03|21592.03|21669.54|21589.54|21672.03|21592.03|21668.91|21588.91|10
1738514450000|2025-02-02 16:40:50|21669.03|21589.03|21656.64|21576.64|21669.03|21589.03|21655.76|21575.76|10
1738514460000|2025-02-02 16:41:00|21657.46|21577.46|21656.25|21576.25|21658.1|21578.1|21655.93|21575.93|10
1738514470000|2025-02-02 16:41:10|21663.53|21583.53|21662.41|21582.41|21663.53|21583.53|21661.55|21581.55|10
1738514480000|2025-02-02 16:41:20|21662.33|21582.33|21657.31|21577.31|21662.34|21582.34|21656.67|21576.67|10
1738514490000|2025-02-02 16:41:30|21657.03|21577.03|21661.18|21581.18|21661.18|21581.18|21656.11|21576.11|10
1738514500000|2025-02-02 16:41:40|21655.62|21575.62|21655.72|21575.72|21656.86|21576.86|21654.29|21574.29|10
1738514510000|2025-02-02 16:41:50|21652.34|21572.34|21658.88|21578.88|21658.88|21578.88|21651.65|21571.65|10
1738514520000|2025-02-02 16:42:00|21659.61|21579.61|21680.13|21600.13|21680.13|21600.13|21659.61|21579.61|10
1738514530000|2025-02-02 16:42:10|21681.68|21601.68|21686.14|21606.14|21686.14|21606.14|21681|21601|10
1738514540000|2025-02-02 16:42:20|21686.92|21606.92|21699.33|21619.33|21699.33|21619.33|21686.92|21606.92|10
1738514550000|2025-02-02 16:42:30|21698.6|21618.6|21697.97|21617.97|21701.35|21621.35|21696.2|21616.2|10
1738514560000|2025-02-02 16:42:40|21698.28|21618.28|21695.51|21615.51|21701.09|21621.09|21695.51|21615.51|9
1738514570000|2025-02-02 16:42:50|21695.24|21615.24|21696.56|21616.56|21696.56|21616.56|21691.37|21611.37|10
1738514580000|2025-02-02 16:43:00|21697.63|21617.63|21694.11|21614.11|21697.76|21617.76|21691.85|21611.85|10
1738514590000|2025-02-02 16:43:10|21694.91|21614.91|21689.48|21609.48|21695.22|21615.22|21689.39|21609.39|10
1738514600000|2025-02-02 16:43:20|21689.72|21609.72|21693.76|21613.76|21694.74|21614.74|21689.56|21609.56|10
1738514610000|2025-02-02 16:43:30|21693.92|21613.92|21691.73|21611.73|21698.19|21618.19|21691.73|21611.73|10
1738514620000|2025-02-02 16:43:40|21692.14|21612.14|21688.03|21608.03|21692.92|21612.92|21688.03|21608.03|10
1738514630000|2025-02-02 16:43:50|21685.76|21605.76|21687.17|21607.17|21688.93|21608.93|21685.76|21605.76|10
1738514640000|2025-02-02 16:44:00|21686.47|21606.47|21682.87|21602.87|21689.72|21609.72|21682.87|21602.87|10
1738514650000|2025-02-02 16:44:10|21682.34|21602.34|21676.88|21596.88|21682.67|21602.67|21676.88|21596.88|10
1738514660000|2025-02-02 16:44:20|21675.31|21595.31|21669.46|21589.46|21675.31|21595.31|21668.63|21588.63|10
1738514670000|2025-02-02 16:44:30|21670.75|21590.75|21677.26|21597.26|21677.26|21597.26|21669.08|21589.08|10
1738514680000|2025-02-02 16:44:40|21677.61|21597.61|21684.99|21604.99|21684.99|21604.99|21677.61|21597.61|10
1738514690000|2025-02-02 16:44:50|21684.82|21604.82|21678.82|21598.82|21684.82|21604.82|21678.65|21598.65|10
1738514700000|2025-02-02 16:45:00|21678.3|21598.3|21680.47|21600.47|21680.47|21600.47|21676.81|21596.81|10
1738514710000|2025-02-02 16:45:10|21679.25|21599.25|21680.69|21600.69|21681.81|21601.81|21678.11|21598.11|10
1738514720000|2025-02-02 16:45:20|21680.6|21600.6|21678.31|21598.31|21681.15|21601.15|21678.31|21598.31|10
1738514730000|2025-02-02 16:45:30|21677.98|21597.98|21668.02|21588.02|21678.47|21598.47|21667.59|21587.59|10
1738514740000|2025-02-02 16:45:40|21669.41|21589.41|21664.54|21584.54|21669.66|21589.66|21664.54|21584.54|10
1738514750000|2025-02-02 16:45:50|21664.39|21584.39|21655.36|21575.36|21664.6|21584.6|21655.25|21575.25|10
1738514760000|2025-02-02 16:46:00|21656|21576|21654.01|21574.01|21656.91|21576.91|21654.01|21574.01|10
1738514770000|2025-02-02 16:46:10|21653.91|21573.91|21650.27|21570.27|21654.86|21574.86|21650.27|21570.27|10
1738514780000|2025-02-02 16:46:20|21648.57|21568.57|21646.4|21566.4|21649.79|21569.79|21646.31|21566.31|10
1738514790000|2025-02-02 16:46:30|21647.34|21567.34|21632.52|21552.52|21647.34|21567.34|21632.52|21552.52|10
1738514800000|2025-02-02 16:46:40|21629.61|21549.61|21631|21551|21631.41|21551.41|21627.11|21547.11|10
1738514810000|2025-02-02 16:46:50|21631.27|21551.27|21630.84|21550.84|21632.75|21552.75|21630.84|21550.84|10
1738514820000|2025-02-02 16:47:00|21630.62|21550.62|21619.24|21539.24|21630.62|21550.62|21618.77|21538.77|10
1738514830000|2025-02-02 16:47:10|21619.21|21539.21|21619.56|21539.56|21619.56|21539.56|21618.02|21538.02|10
1738514840000|2025-02-02 16:47:20|21619.25|21539.25|21622.8|21542.8|21623.46|21543.46|21619.25|21539.25|10
1738514850000|2025-02-02 16:47:30|21623.82|21543.82|21624.86|21544.86|21626.73|21546.73|21623.82|21543.82|10
1738514860000|2025-02-02 16:47:40|21623.81|21543.81|21623.24|21543.24|21623.81|21543.81|21620.82|21540.82|10
1738514870000|2025-02-02 16:47:50|21622.33|21542.33|21622.66|21542.66|21622.91|21542.91|21620.63|21540.63|10
1738514880000|2025-02-02 16:48:00|21623.14|21543.14|21628.65|21548.65|21630.21|21550.21|21623.14|21543.14|10
1738514890000|2025-02-02 16:48:10|21628.28|21548.28|21622.17|21542.17|21629.03|21549.03|21622.17|21542.17|10
1738514900000|2025-02-02 16:48:20|21621.74|21541.74|21614.39|21534.39|21621.74|21541.74|21614.39|21534.39|10
1738514910000|2025-02-02 16:48:30|21613.49|21533.49|21592.83|21512.83|21613.49|21533.49|21592.83|21512.83|10
1738514920000|2025-02-02 16:48:40|21589.2|21509.2|21586.35|21506.35|21589.4|21509.4|21586.35|21506.35|10
1738514930000|2025-02-02 16:48:50|21586.49|21506.49|21583.69|21503.69|21586.67|21506.67|21583.68|21503.68|10
1738514940000|2025-02-02 16:49:00|21583.71|21503.71|21567.05|21487.05|21583.71|21503.71|21567.05|21487.05|10
1738514950000|2025-02-02 16:49:10|21566.41|21486.41|21563.16|21483.16|21566.41|21486.41|21560.69|21480.69|10
1738514960000|2025-02-02 16:49:20|21564.06|21484.06|21565.04|21485.04|21565.04|21485.04|21562.3|21482.3|9
1738514970000|2025-02-02 16:49:30|21563.83|21483.83|21564.94|21484.94|21565.07|21485.07|21563.39|21483.39|10
1738514980000|2025-02-02 16:49:40|21562.02|21482.02|21552.46|21472.46|21562.02|21482.02|21552.46|21472.46|10
1738514990000|2025-02-02 16:49:50|21553.74|21473.74|21552.81|21472.81|21553.99|21473.99|21552.4|21472.4|10
1738515000000|2025-02-02 16:50:00|21552.39|21472.39|21549.41|21469.41|21553.19|21473.19|21547.75|21467.75|10
1738515010000|2025-02-02 16:50:10|21551.22|21471.22|21554.58|21474.58|21558.7|21478.7|21551.22|21471.22|10
1738515020000|2025-02-02 16:50:20|21553.89|21473.89|21544.18|21464.18|21553.89|21473.89|21544.18|21464.18|10
1738515030000|2025-02-02 16:50:30|21543.61|21463.61|21543.95|21463.95|21545.28|21465.28|21542.92|21462.92|10
1738515040000|2025-02-02 16:50:40|21542.49|21462.49|21543.86|21463.86|21546.46|21466.46|21542.49|21462.49|10
1738515050000|2025-02-02 16:50:50|21544.23|21464.23|21547.29|21467.29|21547.54|21467.54|21544.07|21464.07|10
1738515060000|2025-02-02 16:51:00|21547.53|21467.53|21567.46|21487.46|21567.46|21487.46|21547.53|21467.53|10
1738515070000|2025-02-02 16:51:10|21570.81|21490.81|21592.74|21512.74|21592.74|21512.74|21570.81|21490.81|10
1738515080000|2025-02-02 16:51:20|21593.24|21513.24|21594.9|21514.9|21601.46|21521.46|21592.53|21512.53|10
1738515090000|2025-02-02 16:51:30|21595.47|21515.47|21583.98|21503.98|21596.74|21516.74|21582.44|21502.44|10
1738515100000|2025-02-02 16:51:40|21584.89|21504.89|21593.83|21513.83|21593.83|21513.83|21584.05|21504.05|10
1738515110000|2025-02-02 16:51:50|21593.28|21513.28|21590.72|21510.72|21593.28|21513.28|21588.47|21508.47|10
1738515120000|2025-02-02 16:52:00|21591.82|21511.82|21591.79|21511.79|21592.51|21512.51|21587.26|21507.26|10
1738515130000|2025-02-02 16:52:10|21590.35|21510.35|21597.23|21517.23|21597.23|21517.23|21590.35|21510.35|10
1738515140000|2025-02-02 16:52:20|21594.25|21514.25|21590.13|21510.13|21595.3|21515.3|21590.13|21510.13|10
1738515150000|2025-02-02 16:52:30|21587.86|21507.86|21589.47|21509.47|21589.47|21509.47|21581.45|21501.45|10
1738515160000|2025-02-02 16:52:40|21589.35|21509.35|21584.22|21504.22|21591.16|21511.16|21582.55|21502.55|10
1738515170000|2025-02-02 16:52:50|21583.95|21503.95|21579.84|21499.84|21584.45|21504.45|21579.84|21499.84|10
1738515180000|2025-02-02 16:53:00|21579.67|21499.67|21581.5|21501.5|21581.5|21501.5|21573.76|21493.76|10
1738515190000|2025-02-02 16:53:10|21581.44|21501.44|21589.82|21509.82|21591.82|21511.82|21581.44|21501.44|10
1738515200000|2025-02-02 16:53:20|21590.43|21510.43|21580.95|21500.95|21590.68|21510.68|21578.86|21498.86|10
1738515210000|2025-02-02 16:53:30|21582.09|21502.09|21588.63|21508.63|21589.18|21509.18|21581.83|21501.83|10
1738515220000|2025-02-02 16:53:40|21589.46|21509.46|21575.81|21495.81|21589.46|21509.46|21575.81|21495.81|10
1738515230000|2025-02-02 16:53:50|21577.74|21497.74|21568.28|21488.28|21578.1|21498.1|21568.28|21488.28|10
1738515240000|2025-02-02 16:54:00|21567.69|21487.69|21560.33|21480.33|21567.69|21487.69|21560.33|21480.33|10
1738515250000|2025-02-02 16:54:10|21559.01|21479.01|21564.02|21484.02|21564.02|21484.02|21558.59|21478.59|10
1738515260000|2025-02-02 16:54:20|21565.69|21485.69|21578.86|21498.86|21579.22|21499.22|21565.69|21485.69|10
1738515270000|2025-02-02 16:54:30|21579.73|21499.73|21580.69|21500.69|21581.01|21501.01|21578.45|21498.45|10
1738515280000|2025-02-02 16:54:40|21580.43|21500.43|21572.95|21492.95|21580.43|21500.43|21572.89|21492.89|10
1738515290000|2025-02-02 16:54:50|21570.57|21490.57|21558.03|21478.03|21570.57|21490.57|21556.39|21476.39|10
1738515300000|2025-02-02 16:55:00|21558.13|21478.13|21548.97|21468.97|21558.92|21478.92|21548.97|21468.97|10
1738515310000|2025-02-02 16:55:10|21549.6|21469.6|21545.73|21465.73|21549.6|21469.6|21545.73|21465.73|10
1738515320000|2025-02-02 16:55:20|21544.8|21464.8|21538.37|21458.37|21544.8|21464.8|21538.18|21458.18|10
1738515330000|2025-02-02 16:55:30|21537.81|21457.81|21525.43|21445.43|21537.81|21457.81|21525.43|21445.43|10
1738515340000|2025-02-02 16:55:40|21524.18|21444.18|21521.59|21441.59|21524.18|21444.18|21521.59|21441.59|10
1738515350000|2025-02-02 16:55:50|21521.54|21441.54|21519.42|21439.42|21521.97|21441.97|21517.05|21437.05|10
1738515360000|2025-02-02 16:56:00|21519.69|21439.69|21516.81|21436.81|21520.18|21440.18|21516.81|21436.81|10
1738515370000|2025-02-02 16:56:10|21515.94|21435.94|21515.29|21435.29|21515.95|21435.95|21515.29|21435.29|9
1738515380000|2025-02-02 16:56:20|21514.03|21434.03|21513.66|21433.66|21514.28|21434.28|21512.46|21432.46|9
1738515390000|2025-02-02 16:56:30|21514.58|21434.58|21513.92|21433.92|21515.62|21435.62|21513.91|21433.91|10
1738515400000|2025-02-02 16:56:40|21512.5|21432.5|21502.57|21422.57|21512.5|21432.5|21502.57|21422.57|10
1738515410000|2025-02-02 16:56:50|21502.53|21422.53|21501.99|21421.99|21502.53|21422.53|21500.37|21420.37|10
1738515420000|2025-02-02 16:57:00|21501.34|21421.34|21476.56|21396.56|21501.34|21421.34|21475.76|21395.76|10
1738515430000|2025-02-02 16:57:10|21476.6|21396.6|21465.18|21385.18|21476.98|21396.98|21465.18|21385.18|10
1738515440000|2025-02-02 16:57:20|21461.5|21381.5|21454.9|21374.9|21461.5|21381.5|21454.9|21374.9|10
1738515450000|2025-02-02 16:57:30|21456.11|21376.11|21452.57|21372.57|21456.11|21376.11|21450.9|21370.9|10
1738515460000|2025-02-02 16:57:40|21450.16|21370.16|21450.37|21370.37|21450.37|21370.37|21447.99|21367.99|10
1738515470000|2025-02-02 16:57:50|21449.66|21369.66|21454.63|21374.63|21454.63|21374.63|21448.97|21368.97|10
1738515480000|2025-02-02 16:58:00|21455.49|21375.49|21462.59|21382.59|21462.59|21382.59|21455.49|21375.49|10
1738515490000|2025-02-02 16:58:10|21463.5|21383.5|21472.36|21392.36|21472.36|21392.36|21463.07|21383.07|10
1738515500000|2025-02-02 16:58:20|21473.24|21393.24|21475.51|21395.51|21475.54|21395.54|21469.53|21389.53|10
1738515510000|2025-02-02 16:58:30|21475.55|21395.55|21471.25|21391.25|21475.55|21395.55|21470.11|21390.11|10
1738515520000|2025-02-02 16:58:40|21472.7|21392.7|21471.63|21391.63|21472.7|21392.7|21470.4|21390.4|10
1738515530000|2025-02-02 16:58:50|21472.75|21392.75|21471.41|21391.41|21472.95|21392.95|21469.67|21389.67|10
1738515540000|2025-02-02 16:59:00|21471.2|21391.2|21472.91|21392.91|21473.77|21393.77|21471.03|21391.03|10
1738515550000|2025-02-02 16:59:10|21474.72|21394.72|21481.53|21401.53|21482.08|21402.08|21474.72|21394.72|10
1738515560000|2025-02-02 16:59:20|21481|21401|21480.12|21400.12|21483.45|21403.45|21479.34|21399.34|10
1738515570000|2025-02-02 16:59:30|21480.91|21400.91|21486.56|21406.56|21486.56|21406.56|21478.67|21398.67|10
1738515580000|2025-02-02 16:59:40|21487.38|21407.38|21504.99|21424.99|21504.99|21424.99|21487.38|21407.38|10
1738515590000|2025-02-02 16:59:50|21505.96|21425.96|21518.2|21438.2|21518.21|21438.21|21505.96|21425.96|10
1738515600000|2025-02-02 17:00:00|21520.37|21440.37|21525.51|21445.51|21525.62|21445.62|21520.37|21440.37|10
1738515610000|2025-02-02 17:00:10|21524.62|21444.62|21531.57|21451.57|21531.57|21451.57|21524.62|21444.62|10
1738515620000|2025-02-02 17:00:20|21531.68|21451.68|21535.81|21455.81|21539.54|21459.54|21531.68|21451.68|10
1738515630000|2025-02-02 17:00:30|21536.98|21456.98|21543.66|21463.66|21543.66|21463.66|21536.98|21456.98|10
1738515640000|2025-02-02 17:00:40|21545.49|21465.49|21559.12|21479.12|21559.12|21479.12|21545.49|21465.49|10
1738515650000|2025-02-02 17:00:50|21561.17|21481.17|21580.91|21500.91|21582.32|21502.32|21561.17|21481.17|10
1738515660000|2025-02-02 17:01:00|21584.06|21504.06|21585.5|21505.5|21588.95|21508.95|21584.06|21504.06|10
1738515670000|2025-02-02 17:01:10|21585.83|21505.83|21572.21|21492.21|21586.72|21506.72|21572.21|21492.21|10
1738515680000|2025-02-02 17:01:20|21566.93|21486.93|21578.82|21498.82|21578.82|21498.82|21566.93|21486.93|10
1738515690000|2025-02-02 17:01:30|21580.22|21500.22|21585.61|21505.61|21591.65|21511.65|21580.22|21500.22|10
1738515700000|2025-02-02 17:01:40|21585.72|21505.72|21566.55|21486.55|21585.72|21505.72|21566.55|21486.55|10
1738515710000|2025-02-02 17:01:50|21566.37|21486.37|21580.01|21500.01|21580.01|21500.01|21566.37|21486.37|10
1738515720000|2025-02-02 17:02:00|21581.21|21501.21|21589.47|21509.47|21592.17|21512.17|21581.21|21501.21|10
1738515730000|2025-02-02 17:02:10|21590|21510|21574.79|21494.79|21591.14|21511.14|21574.79|21494.79|10
1738515740000|2025-02-02 17:02:20|21572.52|21492.52|21567.48|21487.48|21572.76|21492.76|21565.69|21485.69|10
1738515750000|2025-02-02 17:02:30|21569|21489|21582.1|21502.1|21582.1|21502.1|21569|21489|10
1738515760000|2025-02-02 17:02:40|21582.63|21502.63|21577.25|21497.25|21585.25|21505.25|21577.25|21497.25|10
1738515770000|2025-02-02 17:02:50|21575.24|21495.24|21571.05|21491.05|21575.24|21495.24|21569.54|21489.54|10
1738515780000|2025-02-02 17:03:00|21571.76|21491.76|21574.36|21494.36|21576.14|21496.14|21570.76|21490.76|10
1738515790000|2025-02-02 17:03:10|21574.75|21494.75|21558.1|21478.1|21574.75|21494.75|21557.55|21477.55|10
1738515800000|2025-02-02 17:03:20|21557.45|21477.45|21548.81|21468.81|21557.45|21477.45|21548.81|21468.81|9
1738515810000|2025-02-02 17:03:30|21543.51|21463.51|21528.43|21448.43|21543.51|21463.51|21528.43|21448.43|10
1738515820000|2025-02-02 17:03:40|21526.41|21446.41|21517.96|21437.96|21526.41|21446.41|21517.96|21437.96|10
1738515830000|2025-02-02 17:03:50|21517.78|21437.78|21500.6|21420.6|21517.78|21437.78|21500.27|21420.27|10
1738515840000|2025-02-02 17:04:00|21498.51|21418.51|21492.24|21412.24|21498.51|21418.51|21491.05|21411.05|10
1738515850000|2025-02-02 17:04:10|21491.63|21411.63|21495.6|21415.6|21495.89|21415.89|21491.63|21411.63|10
1738515860000|2025-02-02 17:04:20|21495.94|21415.94|21505.37|21425.37|21505.37|21425.37|21495.94|21415.94|10
1738515870000|2025-02-02 17:04:30|21507.86|21427.86|21524.28|21444.28|21524.28|21444.28|21507.86|21427.86|10
1738515880000|2025-02-02 17:04:40|21528.78|21448.78|21533.38|21453.38|21533.38|21453.38|21527.53|21447.53|10
1738515890000|2025-02-02 17:04:50|21532.82|21452.82|21519.31|21439.31|21532.82|21452.82|21519.31|21439.31|10
1738515900000|2025-02-02 17:05:00|21516.95|21436.95|21499.98|21419.98|21516.95|21436.95|21499.98|21419.98|10
1738515910000|2025-02-02 17:05:10|21499.02|21419.02|21490.23|21410.23|21499.54|21419.54|21490.23|21410.23|10
1738515920000|2025-02-02 17:05:20|21489|21409|21482.85|21402.85|21489.9|21409.9|21482.66|21402.66|10
1738515930000|2025-02-02 17:05:30|21482.64|21402.64|21479.56|21399.56|21482.97|21402.97|21479.56|21399.56|10
1738515940000|2025-02-02 17:05:40|21480|21400|21474.35|21394.35|21480|21400|21474.08|21394.08|10
1738515950000|2025-02-02 17:05:50|21472.44|21392.44|21458.25|21378.25|21472.44|21392.44|21458.25|21378.25|10
1738515960000|2025-02-02 17:06:00|21457.75|21377.75|21464.74|21384.74|21464.74|21384.74|21455.66|21375.66|9
1738515970000|2025-02-02 17:06:10|21464.81|21384.81|21486.79|21406.79|21486.79|21406.79|21464.81|21384.81|10
1738515980000|2025-02-02 17:06:20|21489.69|21409.69|21489.98|21409.98|21493.29|21413.29|21489.69|21409.69|10
1738515990000|2025-02-02 17:06:30|21489.94|21409.94|21482.67|21402.67|21489.94|21409.94|21482.14|21402.14|10
1738516000000|2025-02-02 17:06:40|21482.02|21402.02|21477.45|21397.45|21482.49|21402.49|21476.61|21396.61|9
1738516010000|2025-02-02 17:06:50|21477.42|21397.42|21479.43|21399.43|21479.43|21399.43|21474.58|21394.58|10
1738516020000|2025-02-02 17:07:00|21479|21399|21481.63|21401.63|21481.65|21401.65|21478.65|21398.65|10
1738516030000|2025-02-02 17:07:10|21480.6|21400.6|21481.61|21401.61|21481.73|21401.73|21479.32|21399.32|10
1738516040000|2025-02-02 17:07:20|21481.68|21401.68|21487.66|21407.66|21487.66|21407.66|21479.75|21399.75|10
1738516050000|2025-02-02 17:07:30|21488.91|21408.91|21488.73|21408.73|21490.67|21410.67|21487.37|21407.37|10
1738516060000|2025-02-02 17:07:40|21490.72|21410.72|21511.18|21431.18|21511.18|21431.18|21490.72|21410.72|10
1738516070000|2025-02-02 17:07:50|21511.71|21431.71|21512.67|21432.67|21514.17|21434.17|21511.71|21431.71|9
1738516080000|2025-02-02 17:08:00|21512.75|21432.75|21524.94|21444.94|21524.94|21444.94|21512.75|21432.75|10
1738516090000|2025-02-02 17:08:10|21526.01|21446.01|21533.54|21453.54|21533.54|21453.54|21526.01|21446.01|10
1738516100000|2025-02-02 17:08:20|21536.66|21456.66|21546.88|21466.88|21546.88|21466.88|21536.66|21456.66|10
1738516110000|2025-02-02 17:08:30|21549.56|21469.56|21548.43|21468.43|21553.68|21473.68|21548.26|21468.26|10
1738516120000|2025-02-02 17:08:40|21549.39|21469.39|21555.87|21475.87|21555.87|21475.87|21549.39|21469.39|10
1738516130000|2025-02-02 17:08:50|21554.68|21474.68|21559.88|21479.88|21559.88|21479.88|21554.18|21474.18|10
1738516140000|2025-02-02 17:09:00|21559.7|21479.7|21563.63|21483.63|21564.67|21484.67|21559.41|21479.41|9
1738516150000|2025-02-02 17:09:10|21564.41|21484.41|21559.38|21479.38|21564.82|21484.82|21557.55|21477.55|10
1738516160000|2025-02-02 17:09:20|21560.71|21480.71|21561.62|21481.62|21563.09|21483.09|21560.67|21480.67|10
1738516170000|2025-02-02 17:09:30|21560.17|21480.17|21560.93|21480.93|21560.93|21480.93|21558.85|21478.85|10
1738516180000|2025-02-02 17:09:40|21564.44|21484.44|21579.65|21499.65|21579.65|21499.65|21564.44|21484.44|10
1738516190000|2025-02-02 17:09:50|21580.29|21500.29|21583.24|21503.24|21583.79|21503.79|21579.31|21499.31|10
1738516200000|2025-02-02 17:10:00|21583.16|21503.16|21587.39|21507.39|21587.39|21507.39|21581.64|21501.64|10
1738516210000|2025-02-02 17:10:10|21587.1|21507.1|21591.37|21511.37|21591.71|21511.71|21587.1|21507.1|10
1738516220000|2025-02-02 17:10:20|21591.93|21511.93|21592.39|21512.39|21592.39|21512.39|21590.17|21510.17|10
1738516230000|2025-02-02 17:10:30|21592.42|21512.42|21611.89|21531.89|21611.89|21531.89|21592.14|21512.14|10
1738516240000|2025-02-02 17:10:40|21616.67|21536.67|21637.62|21557.62|21637.62|21557.62|21616.67|21536.67|10
1738516250000|2025-02-02 17:10:50|21640.04|21560.04|21626.83|21546.83|21640.04|21560.04|21626.83|21546.83|10
1738516260000|2025-02-02 17:11:00|21625.88|21545.88|21628.72|21548.72|21628.72|21548.72|21623.01|21543.01|10
1738516270000|2025-02-02 17:11:10|21629.32|21549.32|21635.68|21555.68|21636.05|21556.05|21629.32|21549.32|10
1738516280000|2025-02-02 17:11:20|21635.22|21555.22|21633.21|21553.21|21636.08|21556.08|21633.21|21553.21|10
1738516290000|2025-02-02 17:11:30|21631.32|21551.32|21632.91|21552.91|21632.91|21552.91|21628.48|21548.48|10
1738516300000|2025-02-02 17:11:40|21637|21557|21638.53|21558.53|21639.67|21559.67|21637|21557|10
1738516310000|2025-02-02 17:11:50|21634.96|21554.96|21628.24|21548.24|21635.78|21555.78|21628.24|21548.24|10
1738516320000|2025-02-02 17:12:00|21627.95|21547.95|21605.16|21525.16|21627.95|21547.95|21605.16|21525.16|10
1738516330000|2025-02-02 17:12:10|21604.09|21524.09|21604.57|21524.57|21604.57|21524.57|21599.33|21519.33|10
1738516340000|2025-02-02 17:12:20|21605.26|21525.26|21598.66|21518.66|21605.41|21525.41|21597.83|21517.83|10
1738516350000|2025-02-02 17:12:30|21598.18|21518.18|21594.27|21514.27|21598.18|21518.18|21594.27|21514.27|10
1738516360000|2025-02-02 17:12:40|21593.88|21513.88|21586.01|21506.01|21593.88|21513.88|21586.01|21506.01|10
1738516370000|2025-02-02 17:12:50|21586.26|21506.26|21586.16|21506.16|21586.94|21506.94|21585.77|21505.77|10
1738516380000|2025-02-02 17:13:00|21585.77|21505.77|21583.58|21503.58|21585.77|21505.77|21583.38|21503.38|10
1738516390000|2025-02-02 17:13:10|21582.01|21502.01|21578.84|21498.84|21582.01|21502.01|21578.06|21498.06|10
1738516400000|2025-02-02 17:13:20|21578.9|21498.9|21570.23|21490.23|21579.31|21499.31|21570.01|21490.01|10
1738516410000|2025-02-02 17:13:30|21569.49|21489.49|21575.22|21495.22|21575.22|21495.22|21569.49|21489.49|10
1738516420000|2025-02-02 17:13:40|21574.57|21494.57|21579.65|21499.65|21579.65|21499.65|21574.41|21494.41|10
1738516430000|2025-02-02 17:13:50|21579.35|21499.35|21581.5|21501.5|21581.5|21501.5|21577.65|21497.65|10
1738516440000|2025-02-02 17:14:00|21580.45|21500.45|21571.65|21491.65|21580.45|21500.45|21571.3|21491.3|10
1738516450000|2025-02-02 17:14:10|21571.58|21491.58|21560.64|21480.64|21571.58|21491.58|21560.64|21480.64|10
1738516460000|2025-02-02 17:14:20|21552.9|21472.9|21549.76|21469.76|21553|21473|21547.17|21467.17|10
1738516470000|2025-02-02 17:14:30|21548.37|21468.37|21544.56|21464.56|21548.37|21468.37|21543.58|21463.58|10
1738516480000|2025-02-02 17:14:40|21545.73|21465.73|21548.37|21468.37|21548.64|21468.64|21545.4|21465.4|10
1738516490000|2025-02-02 17:14:50|21546.61|21466.61|21541.36|21461.36|21546.61|21466.61|21539.94|21459.94|10
1738516500000|2025-02-02 17:15:00|21541.11|21461.11|21541.18|21461.18|21542.12|21462.12|21540.21|21460.21|10
1738516510000|2025-02-02 17:15:10|21540.61|21460.61|21538.37|21458.37|21540.61|21460.61|21538.37|21458.37|10
1738516520000|2025-02-02 17:15:20|21537.74|21457.74|21533.56|21453.56|21537.74|21457.74|21533.56|21453.56|10
1738516530000|2025-02-02 17:15:30|21528.08|21448.08|21523.12|21443.12|21528.08|21448.08|21523.07|21443.07|10
1738516540000|2025-02-02 17:15:40|21523.3|21443.3|21523.74|21443.74|21523.74|21443.74|21521.97|21441.97|10
1738516550000|2025-02-02 17:15:50|21523.6|21443.6|21521.49|21441.49|21523.6|21443.6|21521|21441|10
1738516560000|2025-02-02 17:16:00|21521.74|21441.74|21513.99|21433.99|21521.74|21441.74|21512.25|21432.25|10
1738516570000|2025-02-02 17:16:10|21514|21434|21506.63|21426.63|21514|21434|21506.63|21426.63|10
1738516580000|2025-02-02 17:16:20|21506.24|21426.24|21505.18|21425.18|21507.85|21427.85|21504.76|21424.76|10
1738516590000|2025-02-02 17:16:30|21505.66|21425.66|21506.25|21426.25|21506.25|21426.25|21504.49|21424.49|10
1738516600000|2025-02-02 17:16:40|21506.19|21426.19|21508.56|21428.56|21508.85|21428.85|21504.86|21424.86|10
1738516610000|2025-02-02 17:16:50|21508.52|21428.52|21508.75|21428.75|21509.5|21429.5|21508.52|21428.52|10
1738516620000|2025-02-02 17:17:00|21507.02|21427.02|21499.61|21419.61|21507.02|21427.02|21499.61|21419.61|10
1738516630000|2025-02-02 17:17:10|21499.09|21419.09|21486.18|21406.18|21499.09|21419.09|21485.45|21405.45|10
1738516640000|2025-02-02 17:17:20|21486.26|21406.26|21480.33|21400.33|21487.58|21407.58|21480.33|21400.33|10
1738516650000|2025-02-02 17:17:30|21480.94|21400.94|21480.03|21400.03|21484.14|21404.14|21480.03|21400.03|10
1738516660000|2025-02-02 17:17:40|21480.62|21400.62|21474.92|21394.92|21480.62|21400.62|21474.92|21394.92|10
1738516670000|2025-02-02 17:17:50|21473.55|21393.55|21466.63|21386.63|21473.55|21393.55|21465.15|21385.15|10
1738516680000|2025-02-02 17:18:00|21469.6|21389.6|21468.43|21388.43|21469.6|21389.6|21465|21385|10
1738516690000|2025-02-02 17:18:10|21469.64|21389.64|21471.29|21391.29|21472.09|21392.09|21469.64|21389.64|10
1738516700000|2025-02-02 17:18:20|21470.77|21390.77|21475.22|21395.22|21476.58|21396.58|21470.7|21390.7|10
1738516710000|2025-02-02 17:18:30|21475.18|21395.18|21479.09|21399.09|21481|21401|21474.29|21394.29|10
1738516720000|2025-02-02 17:18:40|21478.92|21398.92|21475.62|21395.62|21478.92|21398.92|21475.1|21395.1|10
1738516730000|2025-02-02 17:18:50|21474.93|21394.93|21488.32|21408.32|21488.32|21408.32|21474.93|21394.93|10
1738516740000|2025-02-02 17:19:00|21488.64|21408.64|21516.71|21436.71|21516.71|21436.71|21488.64|21408.64|10
1738516750000|2025-02-02 17:19:10|21519.52|21439.52|21531.27|21451.27|21531.27|21451.27|21519.52|21439.52|10
1738516760000|2025-02-02 17:19:20|21532.2|21452.2|21529.65|21449.65|21534.44|21454.44|21529.65|21449.65|10
1738516770000|2025-02-02 17:19:30|21528.89|21448.89|21529.88|21449.88|21531.61|21451.61|21527.24|21447.24|10
1738516780000|2025-02-02 17:19:40|21527.54|21447.54|21520.49|21440.49|21527.54|21447.54|21520.49|21440.49|10
1738516790000|2025-02-02 17:19:50|21519.85|21439.85|21507.02|21427.02|21519.85|21439.85|21507.02|21427.02|10
1738516800000|2025-02-02 17:20:00|21505.24|21425.24|21481.47|21401.47|21505.24|21425.24|21481.47|21401.47|10
1738516810000|2025-02-02 17:20:10|21480.16|21400.16|21447.34|21367.34|21480.16|21400.16|21447.34|21367.34|10
1738516820000|2025-02-02 17:20:20|21444.45|21364.45|21446.87|21366.87|21447.11|21367.11|21443.89|21363.89|10
1738516830000|2025-02-02 17:20:30|21447.34|21367.34|21450.71|21370.71|21452.44|21372.44|21447.34|21367.34|10
1738516840000|2025-02-02 17:20:40|21450.03|21370.03|21438.71|21358.71|21450.03|21370.03|21438.71|21358.71|10
1738516850000|2025-02-02 17:20:50|21432.66|21352.66|21434.45|21354.45|21436.9|21356.9|21429.62|21349.62|10
1738516860000|2025-02-02 17:21:00|21433.52|21353.52|21411.73|21331.73|21433.52|21353.52|21411.73|21331.73|10
1738516870000|2025-02-02 17:21:10|21411.88|21331.88|21413.27|21333.27|21413.7|21333.7|21410.01|21330.01|10
1738516880000|2025-02-02 17:21:20|21413.24|21333.24|21417.21|21337.21|21418.14|21338.14|21413.24|21333.24|10
1738516890000|2025-02-02 17:21:30|21417.52|21337.52|21413.05|21333.05|21417.52|21337.52|21413.05|21333.05|10
1738516900000|2025-02-02 17:21:40|21412.19|21332.19|21408.33|21328.33|21412.19|21332.19|21408.16|21328.16|10
1738516910000|2025-02-02 17:21:50|21408.48|21328.48|21410.56|21330.56|21410.56|21330.56|21408.48|21328.48|10
1738516920000|2025-02-02 17:22:00|21410.53|21330.53|21415.59|21335.59|21416.74|21336.74|21410.53|21330.53|10
1738516930000|2025-02-02 17:22:10|21415.23|21335.23|21416.57|21336.57|21417.72|21337.72|21414.14|21334.14|10
1738516940000|2025-02-02 17:22:20|21415.74|21335.74|21416.84|21336.84|21417.46|21337.46|21415.74|21335.74|10
1738516950000|2025-02-02 17:22:30|21416.61|21336.61|21421.24|21341.24|21421.24|21341.24|21416.61|21336.61|10
1738516960000|2025-02-02 17:22:40|21422.5|21342.5|21421.7|21341.7|21423.92|21343.92|21421.33|21341.33|10
1738516970000|2025-02-02 17:22:50|21421.72|21341.72|21417.82|21337.82|21421.72|21341.72|21417.82|21337.82|10
1738516980000|2025-02-02 17:23:00|21417.03|21337.03|21413.38|21333.38|21417.03|21337.03|21411.37|21331.37|10
1738516990000|2025-02-02 17:23:10|21413.52|21333.52|21410.06|21330.06|21414.13|21334.13|21410.06|21330.06|10
1738517000000|2025-02-02 17:23:20|21409.15|21329.15|21398.1|21318.1|21409.15|21329.15|21398.1|21318.1|10
1738517010000|2025-02-02 17:23:30|21399.56|21319.56|21392.41|21312.41|21399.56|21319.56|21391.93|21311.93|10
1738517020000|2025-02-02 17:23:40|21391.72|21311.72|21391.97|21311.97|21391.97|21311.97|21388.68|21308.68|10
1738517030000|2025-02-02 17:23:50|21391.78|21311.78|21391.68|21311.68|21393.82|21313.82|21390.91|21310.91|10
1738517040000|2025-02-02 17:24:00|21391.97|21311.97|21389.84|21309.84|21395.31|21315.31|21389.84|21309.84|10
1738517050000|2025-02-02 17:24:10|21386.17|21306.17|21391.41|21311.41|21396.96|21316.96|21386.17|21306.17|10
1738517060000|2025-02-02 17:24:20|21392.71|21312.71|21386.45|21306.45|21393.58|21313.58|21386.45|21306.45|10
1738517070000|2025-02-02 17:24:30|21386.92|21306.92|21366.76|21286.76|21386.92|21306.92|21366.76|21286.76|10
1738517080000|2025-02-02 17:24:40|21364.5|21284.5|21349.76|21269.76|21364.5|21284.5|21349.76|21269.76|10
1738517090000|2025-02-02 17:24:50|21342.74|21262.74|21340.88|21260.88|21343.58|21263.58|21340.88|21260.88|10
1738517100000|2025-02-02 17:25:00|21339.82|21259.82|21337.92|21257.92|21342.89|21262.89|21334.52|21254.52|10
1738517110000|2025-02-02 17:25:10|21335.72|21255.72|21366.06|21286.06|21366.06|21286.06|21335.72|21255.72|10
1738517120000|2025-02-02 17:25:20|21367.68|21287.68|21378.37|21298.37|21378.55|21298.55|21367.68|21287.68|10
1738517130000|2025-02-02 17:25:30|21379.15|21299.15|21392.75|21312.75|21392.75|21312.75|21378.92|21298.92|10
1738517140000|2025-02-02 17:25:40|21393.58|21313.58|21386.41|21306.41|21393.58|21313.58|21386.2|21306.2|10
1738517150000|2025-02-02 17:25:50|21390.18|21310.18|21389.73|21309.73|21394.45|21314.45|21389.73|21309.73|10
1738517160000|2025-02-02 17:26:00|21387.17|21307.17|21377.55|21297.55|21387.17|21307.17|21376.04|21296.04|9
1738517170000|2025-02-02 17:26:10|21376.11|21296.11|21363.49|21283.49|21376.11|21296.11|21363.49|21283.49|10
1738517180000|2025-02-02 17:26:20|21359.63|21279.63|21351.67|21271.67|21359.63|21279.63|21351.67|21271.67|10
1738517190000|2025-02-02 17:26:30|21350.75|21270.75|21346.65|21266.65|21350.75|21270.75|21344.93|21264.93|10
1738517200000|2025-02-02 17:26:40|21348.89|21268.89|21344.03|21264.03|21348.89|21268.89|21344.03|21264.03|10
1738517210000|2025-02-02 17:26:50|21343.15|21263.15|21341.81|21261.81|21343.85|21263.85|21341.3|21261.3|10
1738517220000|2025-02-02 17:27:00|21345.34|21265.34|21349.17|21269.17|21349.83|21269.83|21345.34|21265.34|10
1738517230000|2025-02-02 17:27:10|21355.05|21275.05|21368.03|21288.03|21368.65|21288.65|21355.05|21275.05|10
1738517240000|2025-02-02 17:27:20|21369.78|21289.78|21366.78|21286.78|21374.08|21294.08|21366.78|21286.78|10
1738517250000|2025-02-02 17:27:30|21362.1|21282.1|21351.54|21271.54|21362.1|21282.1|21351.54|21271.54|10
1738517260000|2025-02-02 17:27:40|21350.3|21270.3|21376.83|21296.83|21376.83|21296.83|21350.3|21270.3|9
1738517270000|2025-02-02 17:27:50|21378.53|21298.53|21388.67|21308.67|21388.67|21308.67|21378.53|21298.53|10
1738517280000|2025-02-02 17:28:00|21388.3|21308.3|21406.66|21326.66|21406.66|21326.66|21388.11|21308.11|10
1738517290000|2025-02-02 17:28:10|21409.83|21329.83|21431.67|21351.67|21431.67|21351.67|21409.83|21329.83|10
1738517300000|2025-02-02 17:28:20|21432.71|21352.71|21426.99|21346.99|21432.71|21352.71|21426.99|21346.99|10
1738517310000|2025-02-02 17:28:30|21429.55|21349.55|21433.97|21353.97|21433.97|21353.97|21426.08|21346.08|10
1738517320000|2025-02-02 17:28:40|21434.08|21354.08|21426.05|21346.05|21437.26|21357.26|21426.05|21346.05|10
1738517330000|2025-02-02 17:28:50|21424.36|21344.36|21423.47|21343.47|21424.36|21344.36|21416.75|21336.75|10
1738517340000|2025-02-02 17:29:00|21425.77|21345.77|21414.73|21334.73|21427.31|21347.31|21414.73|21334.73|10
1738517350000|2025-02-02 17:29:10|21411.19|21331.19|21396.17|21316.17|21411.19|21331.19|21396.17|21316.17|10
1738517360000|2025-02-02 17:29:20|21395.61|21315.61|21392.27|21312.27|21395.61|21315.61|21391|21311|10
1738517370000|2025-02-02 17:29:30|21394.34|21314.34|21415.94|21335.94|21415.94|21335.94|21394.34|21314.34|10
1738517380000|2025-02-02 17:29:40|21419.25|21339.25|21421.82|21341.82|21421.82|21341.82|21418.12|21338.12|10
1738517390000|2025-02-02 17:29:50|21420.2|21340.2|21407.72|21327.72|21420.22|21340.22|21407.72|21327.72|10
1738517400000|2025-02-02 17:30:00|21405.98|21325.98|21417.07|21337.07|21417.07|21337.07|21404.96|21324.96|10
1738517410000|2025-02-02 17:30:10|21418.76|21338.76|21433.23|21353.23|21433.23|21353.23|21418.76|21338.76|10
1738517420000|2025-02-02 17:30:20|21435.76|21355.76|21443.09|21363.09|21443.09|21363.09|21434.92|21354.92|10
1738517430000|2025-02-02 17:30:30|21446.22|21366.22|21456.69|21376.69|21457.36|21377.36|21446.22|21366.22|10
1738517440000|2025-02-02 17:30:40|21458.81|21378.81|21466.6|21386.6|21466.6|21386.6|21458.32|21378.32|10
1738517450000|2025-02-02 17:30:50|21470.98|21390.98|21492.88|21412.88|21492.88|21412.88|21470.98|21390.98|10
1738517460000|2025-02-02 17:31:00|21489.8|21409.8|21488.53|21408.53|21493.55|21413.55|21488.53|21408.53|10
1738517470000|2025-02-02 17:31:10|21485.6|21405.6|21473.36|21393.36|21488.19|21408.19|21473.36|21393.36|10
1738517480000|2025-02-02 17:31:20|21473.83|21393.83|21481.14|21401.14|21481.18|21401.18|21473.25|21393.25|10
1738517490000|2025-02-02 17:31:30|21483.82|21403.82|21480.61|21400.61|21485.2|21405.2|21478.94|21398.94|10
1738517500000|2025-02-02 17:31:40|21481.91|21401.91|21476.23|21396.23|21484.83|21404.83|21475.5|21395.5|10
1738517510000|2025-02-02 17:31:50|21475.17|21395.17|21455.29|21375.29|21475.17|21395.17|21454.38|21374.38|10
1738517520000|2025-02-02 17:32:00|21453.03|21373.03|21441.33|21361.33|21456.71|21376.71|21441.33|21361.33|10
1738517530000|2025-02-02 17:32:10|21438.67|21358.67|21422.18|21342.18|21438.67|21358.67|21422.18|21342.18|10
1738517540000|2025-02-02 17:32:20|21422.44|21342.44|21407.64|21327.64|21422.44|21342.44|21407.64|21327.64|10
1738517550000|2025-02-02 17:32:30|21406.67|21326.67|21401.6|21321.6|21406.67|21326.67|21401.6|21321.6|10
1738517560000|2025-02-02 17:32:40|21401.32|21321.32|21401.02|21321.02|21401.72|21321.72|21394.46|21314.46|10
1738517570000|2025-02-02 17:32:50|21399.76|21319.76|21413.52|21333.52|21413.52|21333.52|21399.76|21319.76|10
1738517580000|2025-02-02 17:33:00|21414.7|21334.7|21421.18|21341.18|21423.16|21343.16|21414.7|21334.7|10
1738517590000|2025-02-02 17:33:10|21423.85|21343.85|21427.56|21347.56|21430.14|21350.14|21423.66|21343.66|10
1738517600000|2025-02-02 17:33:20|21427.7|21347.7|21429.83|21349.83|21431.72|21351.72|21426.9|21346.9|10
1738517610000|2025-02-02 17:33:30|21430.06|21350.06|21414.88|21334.88|21431.08|21351.08|21414.88|21334.88|10
1738517620000|2025-02-02 17:33:40|21414.42|21334.42|21410.12|21330.12|21414.55|21334.55|21410.12|21330.12|10
1738517630000|2025-02-02 17:33:50|21407.72|21327.72|21388.55|21308.55|21407.72|21327.72|21387.95|21307.95|10
1738517640000|2025-02-02 17:34:00|21386.48|21306.48|21386.47|21306.47|21386.48|21306.48|21382.2|21302.2|10
1738517650000|2025-02-02 17:34:10|21387.2|21307.2|21383.9|21303.9|21387.2|21307.2|21383.23|21303.23|10
1738517660000|2025-02-02 17:34:20|21384.89|21304.89|21380.76|21300.76|21384.89|21304.89|21380.76|21300.76|10
1738517670000|2025-02-02 17:34:30|21384.74|21304.74|21383.67|21303.67|21384.74|21304.74|21381.32|21301.32|10
1738517680000|2025-02-02 17:34:40|21385.61|21305.61|21379.8|21299.8|21385.61|21305.61|21377.61|21297.61|10
1738517690000|2025-02-02 17:34:50|21378.3|21298.3|21374.53|21294.53|21378.62|21298.62|21370.97|21290.97|10
1738517700000|2025-02-02 17:35:00|21374.21|21294.21|21361.21|21281.21|21374.21|21294.21|21361.21|21281.21|10
1738517710000|2025-02-02 17:35:10|21359.66|21279.66|21330.76|21250.76|21359.66|21279.66|21330.3|21250.3|10
1738517720000|2025-02-02 17:35:20|21329.24|21249.24|21326.96|21246.96|21338.85|21258.85|21326.18|21246.18|10
1738517730000|2025-02-02 17:35:30|21325.61|21245.61|21302.8|21222.8|21325.61|21245.61|21302.8|21222.8|10
1738517740000|2025-02-02 17:35:40|21301.62|21221.62|21294.01|21214.01|21301.62|21221.62|21294.01|21214.01|10
1738517750000|2025-02-02 17:35:50|21294.16|21214.16|21290.09|21210.09|21294.16|21214.16|21289.3|21209.3|10
1738517760000|2025-02-02 17:36:00|21291.07|21211.07|21262.81|21182.81|21291.41|21211.41|21262.21|21182.21|10
1738517770000|2025-02-02 17:36:10|21261.74|21181.74|21264.4|21184.4|21264.4|21184.4|21259.7|21179.7|10
1738517780000|2025-02-02 17:36:20|21265.52|21185.52|21262.59|21182.59|21266.47|21186.47|21262.59|21182.59|10
1738517790000|2025-02-02 17:36:30|21262.6|21182.6|21262.47|21182.47|21264.96|21184.96|21262.47|21182.47|10
1738517800000|2025-02-02 17:36:40|21261.25|21181.25|21259.98|21179.98|21262.3|21182.3|21259.81|21179.81|10
1738517810000|2025-02-02 17:36:50|21259.69|21179.69|21257.43|21177.43|21262.79|21182.79|21256.38|21176.38|10
1738517820000|2025-02-02 17:37:00|21250.58|21170.58|21243.81|21163.81|21250.58|21170.58|21242.58|21162.58|10
1738517830000|2025-02-02 17:37:10|21243.27|21163.27|21244.4|21164.4|21244.4|21164.4|21240.62|21160.62|10
1738517840000|2025-02-02 17:37:20|21243.78|21163.78|21240.34|21160.34|21244.11|21164.11|21240.34|21160.34|10
1738517850000|2025-02-02 17:37:30|21240.47|21160.47|21229.37|21149.37|21240.47|21160.47|21228.85|21148.85|10
1738517860000|2025-02-02 17:37:40|21227.94|21147.94|21225.09|21145.09|21228.91|21148.91|21225.09|21145.09|10
1738517870000|2025-02-02 17:37:50|21223.83|21143.83|21229.31|21149.31|21229.31|21149.31|21223|21143|10
1738517880000|2025-02-02 17:38:00|21228.74|21148.74|21225.49|21145.49|21229.9|21149.9|21225.41|21145.41|10
1738517890000|2025-02-02 17:38:10|21224.87|21144.87|21231.24|21151.24|21231.24|21151.24|21220.93|21140.93|10
1738517900000|2025-02-02 17:38:20|21230.3|21150.3|21231.26|21151.26|21231.26|21151.26|21225.92|21145.92|10
1738517910000|2025-02-02 17:38:30|21234.07|21154.07|21249.89|21169.89|21249.99|21169.99|21234.07|21154.07|10
1738517920000|2025-02-02 17:38:40|21249.78|21169.78|21249.34|21169.34|21252.67|21172.67|21249.34|21169.34|10
1738517930000|2025-02-02 17:38:50|21249.71|21169.71|21255.9|21175.9|21256.21|21176.21|21249.71|21169.71|10
1738517940000|2025-02-02 17:39:00|21256.07|21176.07|21263.08|21183.08|21263.08|21183.08|21255.84|21175.84|10
1738517950000|2025-02-02 17:39:10|21264.79|21184.79|21266.03|21186.03|21267.01|21187.01|21264.11|21184.11|10
1738517960000|2025-02-02 17:39:20|21266.79|21186.79|21284.83|21204.83|21284.83|21204.83|21265.88|21185.88|10
1738517970000|2025-02-02 17:39:30|21289.17|21209.17|21309.69|21229.69|21309.69|21229.69|21289.17|21209.17|10
1738517980000|2025-02-02 17:39:40|21310.72|21230.72|21351.81|21271.81|21351.81|21271.81|21310.72|21230.72|10
1738517990000|2025-02-02 17:39:50|21354.65|21274.65|21341.84|21261.84|21356.22|21276.22|21341.84|21261.84|10
1738518000000|2025-02-02 17:40:00|21338.31|21258.31|21335.11|21255.11|21338.31|21258.31|21330.17|21250.17|10
1738518010000|2025-02-02 17:40:10|21335.34|21255.34|21350.65|21270.65|21350.65|21270.65|21335.34|21255.34|10
1738518020000|2025-02-02 17:40:20|21352.25|21272.25|21363.4|21283.4|21363.4|21283.4|21352.25|21272.25|10
1738518030000|2025-02-02 17:40:30|21361.58|21281.58|21374.01|21294.01|21374.01|21294.01|21361.58|21281.58|10
1738518040000|2025-02-02 17:40:40|21374.21|21294.21|21383.42|21303.42|21385.8|21305.8|21374.21|21294.21|10
1738518050000|2025-02-02 17:40:50|21382.35|21302.35|21363.04|21283.04|21387.69|21307.69|21363.04|21283.04|10
1738518060000|2025-02-02 17:41:00|21360.27|21280.27|21351.44|21271.44|21365.26|21285.26|21351.44|21271.44|10
1738518070000|2025-02-02 17:41:10|21342.72|21262.72|21359.16|21279.16|21359.16|21279.16|21339.53|21259.53|10
1738518080000|2025-02-02 17:41:20|21360.63|21280.63|21397.45|21317.45|21397.45|21317.45|21360.63|21280.63|10
1738518090000|2025-02-02 17:41:30|21398.08|21318.08|21399.93|21319.93|21399.93|21319.93|21396.04|21316.04|10
1738518100000|2025-02-02 17:41:40|21393.96|21313.96|21365.77|21285.77|21393.96|21313.96|21365.77|21285.77|10
1738518110000|2025-02-02 17:41:50|21354.58|21274.58|21313.46|21233.46|21354.58|21274.58|21313.46|21233.46|10
1738518120000|2025-02-02 17:42:00|21312.31|21232.31|21316.85|21236.85|21316.85|21236.85|21307.32|21227.32|10
1738518130000|2025-02-02 17:42:10|21318.14|21238.14|21339.92|21259.92|21339.92|21259.92|21317.56|21237.56|10
1738518140000|2025-02-02 17:42:20|21340.19|21260.19|21326.06|21246.06|21342.6|21262.6|21326.06|21246.06|10
1738518150000|2025-02-02 17:42:30|21325.25|21245.25|21307.49|21227.49|21325.25|21245.25|21307.49|21227.49|10
1738518160000|2025-02-02 17:42:40|21306.45|21226.45|21309.21|21229.21|21311.17|21231.17|21305.27|21225.27|10
1738518170000|2025-02-02 17:42:50|21306.24|21226.24|21286.14|21206.14|21307.87|21227.87|21285.73|21205.73|10
1738518180000|2025-02-02 17:43:00|21287.92|21207.92|21286.29|21206.29|21291.21|21211.21|21284.67|21204.67|10
1738518190000|2025-02-02 17:43:10|21288.08|21208.08|21285.42|21205.42|21288.08|21208.08|21285.42|21205.42|10
1738518200000|2025-02-02 17:43:20|21285.88|21205.88|21286.47|21206.47|21289.34|21209.34|21285.88|21205.88|10
1738518210000|2025-02-02 17:43:30|21286.44|21206.44|21283.45|21203.45|21289.66|21209.66|21283.45|21203.45|10
1738518220000|2025-02-02 17:43:40|21283.93|21203.93|21281.15|21201.15|21285.42|21205.42|21281.15|21201.15|10
1738518230000|2025-02-02 17:43:50|21280.51|21200.51|21283.49|21203.49|21288.91|21208.91|21280.51|21200.51|10
1738518240000|2025-02-02 17:44:00|21281.87|21201.87|21275.91|21195.91|21282.18|21202.18|21275.91|21195.91|10
1738518250000|2025-02-02 17:44:10|21273.33|21193.33|21274.91|21194.91|21275.19|21195.19|21272.94|21192.94|10
1738518260000|2025-02-02 17:44:20|21272.96|21192.96|21277.69|21197.69|21277.88|21197.88|21271.79|21191.79|10
1738518270000|2025-02-02 17:44:30|21277.58|21197.58|21280.28|21200.28|21280.28|21200.28|21274.09|21194.09|10
1738518280000|2025-02-02 17:44:40|21281.01|21201.01|21289.25|21209.25|21289.26|21209.26|21281.01|21201.01|9
1738518290000|2025-02-02 17:44:50|21291.5|21211.5|21286.26|21206.26|21293.05|21213.05|21286.26|21206.26|10
1738518300000|2025-02-02 17:45:00|21286.13|21206.13|21271.58|21191.58|21286.48|21206.48|21271.58|21191.58|10
1738518310000|2025-02-02 17:45:10|21268.83|21188.83|21260.36|21180.36|21276.77|21196.77|21260.36|21180.36|10
1738518320000|2025-02-02 17:45:20|21258.98|21178.98|21260.67|21180.67|21260.67|21180.67|21254.38|21174.38|10
1738518330000|2025-02-02 17:45:30|21262.04|21182.04|21254.44|21174.44|21262.04|21182.04|21254.44|21174.44|10
1738518340000|2025-02-02 17:45:40|21254.14|21174.14|21262.29|21182.29|21263.85|21183.85|21252.9|21172.9|10
1738518350000|2025-02-02 17:45:50|21261.47|21181.47|21251.26|21171.26|21261.47|21181.47|21250.56|21170.56|10
1738518360000|2025-02-02 17:46:00|21251.33|21171.33|21256.27|21176.27|21256.27|21176.27|21251.33|21171.33|10
1738518370000|2025-02-02 17:46:10|21256.64|21176.64|21261.34|21181.34|21262.06|21182.06|21256.64|21176.64|10
1738518380000|2025-02-02 17:46:20|21261.47|21181.47|21266.06|21186.06|21266.15|21186.15|21260.04|21180.04|10
1738518390000|2025-02-02 17:46:30|21265.17|21185.17|21264.98|21184.98|21265.62|21185.62|21261.23|21181.23|10
1738518400000|2025-02-02 17:46:40|21265.39|21185.39|21264.67|21184.67|21272.28|21192.28|21262.29|21182.29|10
1738518410000|2025-02-02 17:46:50|21266.29|21186.29|21256.38|21176.38|21267.55|21187.55|21256.18|21176.18|10
1738518420000|2025-02-02 17:47:00|21254.93|21174.93|21261.52|21181.52|21261.62|21181.62|21254.36|21174.36|10
1738518430000|2025-02-02 17:47:10|21261.02|21181.02|21247.75|21167.75|21261.12|21181.12|21247.75|21167.75|10
1738518440000|2025-02-02 17:47:20|21246.09|21166.09|21236.64|21156.64|21246.09|21166.09|21236.64|21156.64|10
1738518450000|2025-02-02 17:47:30|21239.06|21159.06|21258.18|21178.18|21258.73|21178.73|21239.06|21159.06|10
1738518460000|2025-02-02 17:47:40|21259.27|21179.27|21261.25|21181.25|21266.42|21186.42|21259.27|21179.27|10
1738518470000|2025-02-02 17:47:50|21263.23|21183.23|21270.72|21190.72|21270.72|21190.72|21258.18|21178.18|10
1738518480000|2025-02-02 17:48:00|21271.81|21191.81|21271.54|21191.54|21273.31|21193.31|21270.85|21190.85|10
1738518490000|2025-02-02 17:48:10|21271.38|21191.38|21263.07|21183.07|21271.38|21191.38|21261.81|21181.81|10
1738518500000|2025-02-02 17:48:20|21261.46|21181.46|21246.1|21166.1|21261.46|21181.46|21246.1|21166.1|10
1738518510000|2025-02-02 17:48:30|21246.43|21166.43|21229.4|21149.4|21246.43|21166.43|21229.4|21149.4|10
1738518520000|2025-02-02 17:48:40|21229.37|21149.37|21247.84|21167.84|21247.84|21167.84|21229.37|21149.37|10
1738518530000|2025-02-02 17:48:50|21247.99|21167.99|21234.09|21154.09|21247.99|21167.99|21234.09|21154.09|10
1738518540000|2025-02-02 17:49:00|21232.57|21152.57|21234.47|21154.47|21234.47|21154.47|21228.78|21148.78|10
1738518550000|2025-02-02 17:49:10|21234.31|21154.31|21238.39|21158.39|21240.18|21160.18|21234.31|21154.31|10
1738518560000|2025-02-02 17:49:20|21238.55|21158.55|21231.83|21151.83|21239.84|21159.84|21231.83|21151.83|10
1738518570000|2025-02-02 17:49:30|21226.93|21146.93|21239.38|21159.38|21239.38|21159.38|21226.93|21146.93|10
1738518580000|2025-02-02 17:49:40|21240.47|21160.47|21229.83|21149.83|21240.47|21160.47|21229.83|21149.83|10
1738518590000|2025-02-02 17:49:50|21229.54|21149.54|21232.64|21152.64|21233.34|21153.34|21227.4|21147.4|10
1738518600000|2025-02-02 17:50:00|21231.82|21151.82|21228.19|21148.19|21232.44|21152.44|21227.96|21147.96|10
1738518610000|2025-02-02 17:50:10|21227.51|21147.51|21221.35|21141.35|21228.82|21148.82|21221.35|21141.35|10
1738518620000|2025-02-02 17:50:20|21220.37|21140.37|21217.84|21137.84|21221.13|21141.13|21215.78|21135.78|10
1738518630000|2025-02-02 17:50:30|21217.07|21137.07|21208.61|21128.61|21217.07|21137.07|21203.1|21123.1|10
1738518640000|2025-02-02 17:50:40|21208.92|21128.92|21198.86|21118.86|21209.02|21129.02|21193.43|21113.43|10
1738518650000|2025-02-02 17:50:50|21196.39|21116.39|21178.42|21098.42|21196.39|21116.39|21178.42|21098.42|10
1738518660000|2025-02-02 17:51:00|21177.83|21097.83|21180.11|21100.11|21180.11|21100.11|21173.16|21093.16|9
1738518670000|2025-02-02 17:51:10|21184.53|21104.53|21196.98|21116.98|21196.98|21116.98|21181.83|21101.83|10
1738518680000|2025-02-02 17:51:20|21198.15|21118.15|21195.26|21115.26|21200.68|21120.68|21194.18|21114.18|9
1738518690000|2025-02-02 17:51:30|21194.81|21114.81|21192.06|21112.06|21196.51|21116.51|21190.06|21110.06|10
1738518700000|2025-02-02 17:51:40|21191.03|21111.03|21197.97|21117.97|21198.76|21118.76|21191.03|21111.03|10
1738518710000|2025-02-02 17:51:50|21197.11|21117.11|21203.97|21123.97|21206.39|21126.39|21197.11|21117.11|10
1738518720000|2025-02-02 17:52:00|21202.11|21122.11|21210.51|21130.51|21210.51|21130.51|21201.44|21121.44|10
1738518730000|2025-02-02 17:52:10|21210.83|21130.83|21219.64|21139.64|21219.64|21139.64|21208.73|21128.73|10
1738518740000|2025-02-02 17:52:20|21219.81|21139.81|21221.8|21141.8|21227.98|21147.98|21219.81|21139.81|10
1738518750000|2025-02-02 17:52:30|21218.22|21138.22|21220.97|21140.97|21222.98|21142.98|21215.03|21135.03|10
1738518760000|2025-02-02 17:52:40|21220.5|21140.5|21228.13|21148.13|21228.13|21148.13|21220.5|21140.5|10
1738518770000|2025-02-02 17:52:50|21228.9|21148.9|21199.36|21119.36|21228.9|21148.9|21199.36|21119.36|10
1738518780000|2025-02-02 17:53:00|21197.58|21117.58|21195.81|21115.81|21197.58|21117.58|21194.12|21114.12|10
1738518790000|2025-02-02 17:53:10|21194.79|21114.79|21191.02|21111.02|21196.12|21116.12|21191.02|21111.02|10
1738518800000|2025-02-02 17:53:20|21189.22|21109.22|21181.3|21101.3|21189.22|21109.22|21181.3|21101.3|10
1738518810000|2025-02-02 17:53:30|21181.27|21101.27|21170.91|21090.91|21181.27|21101.27|21170.91|21090.91|9
1738518820000|2025-02-02 17:53:40|21168.19|21088.19|21157.67|21077.67|21168.19|21088.19|21157.67|21077.67|10
1738518830000|2025-02-02 17:53:50|21159.47|21079.47|21170.79|21090.79|21170.79|21090.79|21159.11|21079.11|10
1738518840000|2025-02-02 17:54:00|21170.81|21090.81|21180.67|21100.67|21182.05|21102.05|21170.81|21090.81|10
1738518850000|2025-02-02 17:54:10|21177.9|21097.9|21162.1|21082.1|21177.9|21097.9|21162.1|21082.1|10
1738518860000|2025-02-02 17:54:20|21160.62|21080.62|21143.38|21063.38|21160.62|21080.62|21143.38|21063.38|10
1738518870000|2025-02-02 17:54:30|21142.18|21062.18|21132.63|21052.63|21142.18|21062.18|21131.35|21051.35|10
1738518880000|2025-02-02 17:54:40|21131.56|21051.56|21116.47|21036.47|21131.56|21051.56|21116.47|21036.47|10
1738518890000|2025-02-02 17:54:50|21115.87|21035.87|21111.14|21031.14|21115.87|21035.87|21106.46|21026.46|10
1738518900000|2025-02-02 17:55:00|21111.12|21031.12|21113.09|21033.09|21113.09|21033.09|21110.16|21030.16|10
1738518910000|2025-02-02 17:55:10|21113.83|21033.83|21113.66|21033.66|21113.83|21033.83|21110.08|21030.08|10
1738518920000|2025-02-02 17:55:20|21116.3|21036.3|21114.98|21034.98|21116.92|21036.92|21114.47|21034.47|10
1738518930000|2025-02-02 17:55:30|21114.72|21034.72|21118.14|21038.14|21118.67|21038.67|21114.72|21034.72|10
1738518940000|2025-02-02 17:55:40|21119.51|21039.51|21122.68|21042.68|21125.03|21045.03|21118.15|21038.15|10
1738518950000|2025-02-02 17:55:50|21123.94|21043.94|21134.62|21054.62|21138.73|21058.73|21123.94|21043.94|10
1738518960000|2025-02-02 17:56:00|21133.04|21053.04|21153.13|21073.13|21153.13|21073.13|21133.04|21053.04|10
1738518970000|2025-02-02 17:56:10|21156.19|21076.19|21165.75|21085.75|21166.57|21086.57|21156.19|21076.19|10
1738518980000|2025-02-02 17:56:20|21167.99|21087.99|21172.36|21092.36|21172.36|21092.36|21167.32|21087.32|10
1738518990000|2025-02-02 17:56:30|21170.12|21090.12|21181.51|21101.51|21181.51|21101.51|21167.53|21087.53|10
1738519000000|2025-02-02 17:56:40|21182.83|21102.83|21182.45|21102.45|21182.86|21102.86|21180.48|21100.48|10
1738519010000|2025-02-02 17:56:50|21183.06|21103.06|21192.04|21112.04|21192.04|21112.04|21181.58|21101.58|10
1738519020000|2025-02-02 17:57:00|21195.65|21115.65|21199.56|21119.56|21201.05|21121.05|21195.53|21115.53|10
1738519030000|2025-02-02 17:57:10|21196.82|21116.82|21192.16|21112.16|21197.8|21117.8|21192.16|21112.16|10
1738519040000|2025-02-02 17:57:20|21187.04|21107.04|21173.95|21093.95|21187.04|21107.04|21172.42|21092.42|10
1738519050000|2025-02-02 17:57:30|21174.66|21094.66|21172.46|21092.46|21174.66|21094.66|21169.04|21089.04|10
1738519060000|2025-02-02 17:57:40|21170.32|21090.32|21155.26|21075.26|21170.32|21090.32|21155.26|21075.26|10
1738519070000|2025-02-02 17:57:50|21155.23|21075.23|21142.41|21062.41|21155.31|21075.31|21142.41|21062.41|10
1738519080000|2025-02-02 17:58:00|21134.6|21054.6|21129.1|21049.1|21134.6|21054.6|21129.03|21049.03|10
1738519090000|2025-02-02 17:58:10|21127.98|21047.98|21129.31|21049.31|21129.31|21049.31|21124.57|21044.57|10
1738519100000|2025-02-02 17:58:20|21129.36|21049.36|21117.73|21037.73|21129.36|21049.36|21117.73|21037.73|10
1738519110000|2025-02-02 17:58:30|21111.73|21031.73|21111.76|21031.76|21112.11|21032.11|21109.49|21029.49|10
1738519120000|2025-02-02 17:58:40|21110.66|21030.66|21093.53|21013.53|21110.66|21030.66|21093.53|21013.53|10
1738519130000|2025-02-02 17:58:50|21091.89|21011.89|21069.7|20989.7|21091.89|21011.89|21069.7|20989.7|10
1738519140000|2025-02-02 17:59:00|21066.98|20986.98|21068.9|20988.9|21068.9|20988.9|21062.01|20982.01|10
1738519150000|2025-02-02 17:59:10|21068.8|20988.8|21073.13|20993.13|21074.88|20994.88|21068.8|20988.8|10
1738519160000|2025-02-02 17:59:20|21072.9|20992.9|21077.42|20997.42|21078.77|20998.77|21072.9|20992.9|10
1738519170000|2025-02-02 17:59:30|21079.35|20999.35|21075.9|20995.9|21079.42|20999.42|21075.9|20995.9|10
1738519180000|2025-02-02 17:59:40|21076|20996|21099.16|21019.16|21099.16|21019.16|21076|20996|10
1738519190000|2025-02-02 17:59:50|21099.36|21019.36|21122.72|21042.72|21122.72|21042.72|21099.36|21019.36|10
1738519200000|2025-02-02 18:00:00|21122.98|21042.98|21110.83|21030.83|21122.98|21042.98|21110.83|21030.83|10
1738519210000|2025-02-02 18:00:10|21110.01|21030.01|21100.61|21020.61|21110.01|21030.01|21098.07|21018.07|10
1738519220000|2025-02-02 18:00:20|21100.23|21020.23|21103.09|21023.09|21103.09|21023.09|21099.07|21019.07|10
1738519230000|2025-02-02 18:00:30|21104.88|21024.88|21122.96|21042.96|21122.96|21042.96|21103.79|21023.79|10
1738519240000|2025-02-02 18:00:40|21123.01|21043.01|21134.88|21054.88|21137.66|21057.66|21123.01|21043.01|10
1738519250000|2025-02-02 18:00:50|21141.23|21061.23|21137.95|21057.95|21149.21|21069.21|21137.95|21057.95|10
1738519260000|2025-02-02 18:01:00|21140.46|21060.46|21137.9|21057.9|21142.81|21062.81|21137.9|21057.9|10
1738519270000|2025-02-02 18:01:10|21131.63|21051.63|21114.96|21034.96|21131.63|21051.63|21114.96|21034.96|10
1738519280000|2025-02-02 18:01:20|21114.52|21034.52|21110.71|21030.71|21114.52|21034.52|21107.8|21027.8|10
1738519290000|2025-02-02 18:01:30|21110.56|21030.56|21101.03|21021.03|21110.56|21030.56|21100.51|21020.51|10
1738519300000|2025-02-02 18:01:40|21100.36|21020.36|21085.64|21005.64|21100.36|21020.36|21085.64|21005.64|10
1738519310000|2025-02-02 18:01:50|21083.96|21003.96|21071.61|20991.61|21083.96|21003.96|21070.14|20990.14|10
1738519320000|2025-02-02 18:02:00|21071.79|20991.79|21084.76|21004.76|21084.76|21004.76|21071.79|20991.79|10
1738519330000|2025-02-02 18:02:10|21085.1|21005.1|21092.28|21012.28|21092.28|21012.28|21082.58|21002.58|10
1738519340000|2025-02-02 18:02:20|21092.36|21012.36|21105.43|21025.43|21105.48|21025.48|21092.36|21012.36|10
1738519350000|2025-02-02 18:02:30|21104.94|21024.94|21108.78|21028.78|21109.68|21029.68|21104.66|21024.66|10
1738519360000|2025-02-02 18:02:40|21106.73|21026.73|21109.59|21029.59|21110.24|21030.24|21104.96|21024.96|10
1738519370000|2025-02-02 18:02:50|21109.09|21029.09|21111.22|21031.22|21111.22|21031.22|21107.91|21027.91|10
1738519380000|2025-02-02 18:03:00|21110.95|21030.95|21110.16|21030.16|21112.24|21032.24|21105.29|21025.29|10
1738519390000|2025-02-02 18:03:10|21111.5|21031.5|21116.34|21036.34|21119.86|21039.86|21111.5|21031.5|10
1738519400000|2025-02-02 18:03:20|21114.91|21034.91|21106.67|21026.67|21115.8|21035.8|21106.67|21026.67|9
1738519410000|2025-02-02 18:03:30|21106.47|21026.47|21109.82|21029.82|21110.88|21030.88|21104.76|21024.76|10
1738519420000|2025-02-02 18:03:40|21110.39|21030.39|21106.19|21026.19|21110.39|21030.39|21104.94|21024.94|10
1738519430000|2025-02-02 18:03:50|21108.59|21028.59|21099.01|21019.01|21108.59|21028.59|21099.01|21019.01|10
1738519440000|2025-02-02 18:04:00|21099.44|21019.44|21119.79|21039.79|21119.79|21039.79|21099.33|21019.33|10
1738519450000|2025-02-02 18:04:10|21119.87|21039.87|21128.29|21048.29|21128.29|21048.29|21118.65|21038.65|10
1738519460000|2025-02-02 18:04:20|21134.01|21054.01|21141.93|21061.93|21146.18|21066.18|21133.38|21053.38|10
1738519470000|2025-02-02 18:04:30|21142.07|21062.07|21154.35|21074.35|21154.35|21074.35|21142.01|21062.01|10
1738519480000|2025-02-02 18:04:40|21153.51|21073.51|21148.6|21068.6|21155.96|21075.96|21146.99|21066.99|10
1738519490000|2025-02-02 18:04:50|21147.39|21067.39|21136.39|21056.39|21147.39|21067.39|21134.77|21054.77|10
1738519500000|2025-02-02 18:05:00|21137.32|21057.32|21142.36|21062.36|21142.36|21062.36|21132.85|21052.85|10
1738519510000|2025-02-02 18:05:10|21140.23|21060.23|21163.36|21083.36|21163.36|21083.36|21139.22|21059.22|10
1738519520000|2025-02-02 18:05:20|21166.41|21086.41|21182.66|21102.66|21182.66|21102.66|21166.41|21086.41|10
1738519530000|2025-02-02 18:05:30|21187.46|21107.46|21208.7|21128.7|21210.7|21130.7|21187.46|21107.46|10
1738519540000|2025-02-02 18:05:40|21208.82|21128.82|21192.61|21112.61|21208.82|21128.82|21192.61|21112.61|10
1738519550000|2025-02-02 18:05:50|21192.39|21112.39|21206.92|21126.92|21206.92|21126.92|21192.39|21112.39|10
1738519560000|2025-02-02 18:06:00|21211.79|21131.79|21224.43|21144.43|21226.32|21146.32|21211.79|21131.79|10
1738519570000|2025-02-02 18:06:10|21224.12|21144.12|21209.8|21129.8|21224.12|21144.12|21209.8|21129.8|10
1738519580000|2025-02-02 18:06:20|21208.45|21128.45|21182.43|21102.43|21208.45|21128.45|21182.43|21102.43|10
1738519590000|2025-02-02 18:06:30|21182.59|21102.59|21191.99|21111.99|21191.99|21111.99|21182.59|21102.59|10
1738519600000|2025-02-02 18:06:40|21193.48|21113.48|21214.03|21134.03|21217.62|21137.62|21193.48|21113.48|10
1738519610000|2025-02-02 18:06:50|21214.02|21134.02|21210.91|21130.91|21217.05|21137.05|21210.91|21130.91|10
1738519620000|2025-02-02 18:07:00|21209.81|21129.81|21190.79|21110.79|21209.81|21129.81|21190.79|21110.79|10
1738519630000|2025-02-02 18:07:10|21189.33|21109.33|21185.34|21105.34|21189.33|21109.33|21178.61|21098.61|10
1738519640000|2025-02-02 18:07:20|21189.19|21109.19|21204.86|21124.86|21204.86|21124.86|21188.66|21108.66|10
1738519650000|2025-02-02 18:07:30|21206.13|21126.13|21216.94|21136.94|21219|21139|21205.76|21125.76|10
1738519660000|2025-02-02 18:07:40|21213.55|21133.55|21191.46|21111.46|21213.55|21133.55|21191.46|21111.46|10
1738519670000|2025-02-02 18:07:50|21189.8|21109.8|21172|21092|21189.8|21109.8|21168.7|21088.7|10
1738519680000|2025-02-02 18:08:00|21173.52|21093.52|21181.37|21101.37|21181.37|21101.37|21173.52|21093.52|10
1738519690000|2025-02-02 18:08:10|21186.41|21106.41|21196.59|21116.59|21199.09|21119.09|21186.41|21106.41|10
1738519700000|2025-02-02 18:08:20|21192.79|21112.79|21190.74|21110.74|21197.69|21117.69|21190.74|21110.74|10
1738519710000|2025-02-02 18:08:30|21186.05|21106.05|21166.59|21086.59|21186.05|21106.05|21166.59|21086.59|10
1738519720000|2025-02-02 18:08:40|21167.32|21087.32|21175.99|21095.99|21178.68|21098.68|21167.32|21087.32|10
1738519730000|2025-02-02 18:08:50|21168.2|21088.2|21171.91|21091.91|21171.91|21091.91|21162.2|21082.2|10
1738519740000|2025-02-02 18:09:00|21171.63|21091.63|21177.42|21097.42|21177.42|21097.42|21170.74|21090.74|9
1738519750000|2025-02-02 18:09:10|21177.85|21097.85|21184.62|21104.62|21184.62|21104.62|21177.85|21097.85|10
1738519760000|2025-02-02 18:09:20|21184.55|21104.55|21191.11|21111.11|21192.48|21112.48|21184.55|21104.55|10
1738519770000|2025-02-02 18:09:30|21190.9|21110.9|21195.02|21115.02|21195.02|21115.02|21190.9|21110.9|10
1738519780000|2025-02-02 18:09:40|21195.19|21115.19|21193.43|21113.43|21197.06|21117.06|21193.43|21113.43|10
1738519790000|2025-02-02 18:09:50|21190.91|21110.91|21181.04|21101.04|21190.91|21110.91|21178.85|21098.85|10
1738519800000|2025-02-02 18:10:00|21182.27|21102.27|21197.85|21117.85|21197.85|21117.85|21182.27|21102.27|10
1738519810000|2025-02-02 18:10:10|21200.66|21120.66|21202.56|21122.56|21203.76|21123.76|21196.78|21116.78|10
1738519820000|2025-02-02 18:10:20|21204.18|21124.18|21199.2|21119.2|21205.08|21125.08|21199.2|21119.2|10
1738519830000|2025-02-02 18:10:30|21200.37|21120.37|21198.03|21118.03|21201.09|21121.09|21192.96|21112.96|10
1738519840000|2025-02-02 18:10:40|21196.94|21116.94|21176.06|21096.06|21196.94|21116.94|21176.06|21096.06|10
1738519850000|2025-02-02 18:10:50|21174.84|21094.84|21170.62|21090.62|21174.84|21094.84|21169.77|21089.77|10
1738519860000|2025-02-02 18:11:00|21170.16|21090.16|21157.44|21077.44|21170.16|21090.16|21157.44|21077.44|10
1738519870000|2025-02-02 18:11:10|21155.82|21075.82|21152.32|21072.32|21155.82|21075.82|21150.34|21070.34|10
1738519880000|2025-02-02 18:11:20|21151.92|21071.92|21145.66|21065.66|21151.92|21071.92|21145.66|21065.66|10
1738519890000|2025-02-02 18:11:30|21145.52|21065.52|21164.15|21084.15|21164.15|21084.15|21145.12|21065.12|10
1738519900000|2025-02-02 18:11:40|21166.42|21086.42|21177.08|21097.08|21177.08|21097.08|21166.42|21086.42|10
1738519910000|2025-02-02 18:11:50|21175.31|21095.31|21170.87|21090.87|21182.12|21102.12|21170.87|21090.87|10
1738519920000|2025-02-02 18:12:00|21166.89|21086.89|21154.7|21074.7|21166.89|21086.89|21154.7|21074.7|10
1738519930000|2025-02-02 18:12:10|21152.1|21072.1|21162.98|21082.98|21162.98|21082.98|21152.1|21072.1|10
1738519940000|2025-02-02 18:12:20|21161.9|21081.9|21159.59|21079.59|21163.66|21083.66|21159.59|21079.59|9
1738519950000|2025-02-02 18:12:30|21159.47|21079.47|21153.05|21073.05|21159.47|21079.47|21153.05|21073.05|10
1738519960000|2025-02-02 18:12:40|21152.63|21072.63|21151.55|21071.55|21152.63|21072.63|21147.87|21067.87|10
1738519970000|2025-02-02 18:12:50|21150.92|21070.92|21144.33|21064.33|21151.56|21071.56|21144.33|21064.33|10
1738519980000|2025-02-02 18:13:00|21142.85|21062.85|21140.92|21060.92|21144.08|21064.08|21140.47|21060.47|10
1738519990000|2025-02-02 18:13:10|21141.97|21061.97|21140.83|21060.83|21146|21066|21140.83|21060.83|10
1738520000000|2025-02-02 18:13:20|21141.88|21061.88|21142.45|21062.45|21142.67|21062.67|21136.88|21056.88|10
1738520010000|2025-02-02 18:13:30|21142.55|21062.55|21145.39|21065.39|21145.69|21065.69|21142.2|21062.2|10
1738520020000|2025-02-02 18:13:40|21145.31|21065.31|21143.36|21063.36|21146.44|21066.44|21141.37|21061.37|10
1738520030000|2025-02-02 18:13:50|21146.19|21066.19|21146.89|21066.89|21146.89|21066.89|21143.78|21063.78|10
1738520040000|2025-02-02 18:14:00|21145.97|21065.97|21149.75|21069.75|21151.44|21071.44|21145.97|21065.97|10
1738520050000|2025-02-02 18:14:10|21148.25|21068.25|21144.57|21064.57|21148.25|21068.25|21144.57|21064.57|10
1738520060000|2025-02-02 18:14:20|21141.76|21061.76|21138.12|21058.12|21141.76|21061.76|21136.51|21056.51|10
1738520070000|2025-02-02 18:14:30|21139.19|21059.19|21140.05|21060.05|21140.59|21060.59|21136.9|21056.9|10
1738520080000|2025-02-02 18:14:40|21139.25|21059.25|21137.89|21057.89|21139.25|21059.25|21135.11|21055.11|10
1738520090000|2025-02-02 18:14:50|21138.61|21058.61|21141.6|21061.6|21141.6|21061.6|21137.27|21057.27|10
1738520100000|2025-02-02 18:15:00|21142.78|21062.78|21142.34|21062.34|21143.31|21063.31|21140.24|21060.24|10
1738520110000|2025-02-02 18:15:10|21142.62|21062.62|21139.77|21059.77|21142.62|21062.62|21138.36|21058.36|10
1738520120000|2025-02-02 18:15:20|21138.15|21058.15|21132.77|21052.77|21138.15|21058.15|21132.45|21052.45|10
1738520130000|2025-02-02 18:15:30|21131.83|21051.83|21121.64|21041.64|21131.83|21051.83|21121.28|21041.28|10
1738520140000|2025-02-02 18:15:40|21121.18|21041.18|21126.67|21046.67|21127.04|21047.04|21121.18|21041.18|10
1738520150000|2025-02-02 18:15:50|21125.89|21045.89|21118.01|21038.01|21126.14|21046.14|21118.01|21038.01|10
1738520160000|2025-02-02 18:16:00|21118.93|21038.93|21115.28|21035.28|21118.93|21038.93|21113.94|21033.94|10
1738520170000|2025-02-02 18:16:10|21113.75|21033.75|21101.73|21021.73|21113.75|21033.75|21100.22|21020.22|10
1738520180000|2025-02-02 18:16:20|21101.83|21021.83|21097.52|21017.52|21103.08|21023.08|21097.52|21017.52|10
1738520190000|2025-02-02 18:16:30|21098.1|21018.1|21109.5|21029.5|21109.5|21029.5|21097.5|21017.5|10
1738520200000|2025-02-02 18:16:40|21113.78|21033.78|21106.09|21026.09|21115.4|21035.4|21105.43|21025.43|10
1738520210000|2025-02-02 18:16:50|21105.6|21025.6|21099.1|21019.1|21105.6|21025.6|21099.1|21019.1|10
1738520220000|2025-02-02 18:17:00|21097.8|21017.8|21089.37|21009.37|21097.8|21017.8|21089.37|21009.37|10
1738520230000|2025-02-02 18:17:10|21088.37|21008.37|21086.57|21006.57|21089.32|21009.32|21086.57|21006.57|10
1738520240000|2025-02-02 18:17:20|21086.96|21006.96|21090.88|21010.88|21090.88|21010.88|21086.96|21006.96|10
1738520250000|2025-02-02 18:17:30|21091.7|21011.7|21081.33|21001.33|21091.7|21011.7|21080.95|21000.95|10
1738520260000|2025-02-02 18:17:40|21080.98|21000.98|21081.08|21001.08|21081.08|21001.08|21078.52|20998.52|9
1738520270000|2025-02-02 18:17:50|21082.69|21002.69|21074.67|20994.67|21082.69|21002.69|21074.67|20994.67|10
1738520280000|2025-02-02 18:18:00|21074.43|20994.43|21066.28|20986.28|21074.87|20994.87|21066.28|20986.28|10
1738520290000|2025-02-02 18:18:10|21065.6|20985.6|21072.67|20992.67|21073.3|20993.3|21065.6|20985.6|10
1738520300000|2025-02-02 18:18:20|21071.06|20991.06|21061.52|20981.52|21071.06|20991.06|21061.52|20981.52|9
1738520310000|2025-02-02 18:18:30|21061.42|20981.42|21064.49|20984.49|21064.5|20984.5|21061.15|20981.15|10
1738520320000|2025-02-02 18:18:40|21065.23|20985.23|21077.21|20997.21|21077.21|20997.21|21065.23|20985.23|10
1738520330000|2025-02-02 18:18:50|21077.01|20997.01|21078.86|20998.86|21083.65|21003.65|21077.01|20997.01|10
1738520340000|2025-02-02 18:19:00|21077.82|20997.82|21074.21|20994.21|21077.82|20997.82|21074.06|20994.06|10
1738520350000|2025-02-02 18:19:10|21074.36|20994.36|21079.04|20999.04|21080.05|21000.05|21073.65|20993.65|10
1738520360000|2025-02-02 18:19:20|21077.9|20997.9|21088.15|21008.15|21088.15|21008.15|21077.36|20997.36|10
1738520370000|2025-02-02 18:19:30|21087.26|21007.26|21090.98|21010.98|21093.2|21013.2|21086.19|21006.19|10
1738520380000|2025-02-02 18:19:40|21091.86|21011.86|21084.09|21004.09|21091.86|21011.86|21081.79|21001.79|10
1738520390000|2025-02-02 18:19:50|21083.98|21003.98|21081.07|21001.07|21083.98|21003.98|21080.07|21000.07|10
1738520400000|2025-02-02 18:20:00|21080|21000|21095.01|21015.01|21095.01|21015.01|21080|21000|10
1738520410000|2025-02-02 18:20:10|21096.19|21016.19|21095.27|21015.27|21098.79|21018.79|21095.27|21015.27|10
1738520420000|2025-02-02 18:20:20|21093.91|21013.91|21089.54|21009.54|21096.09|21016.09|21087.3|21007.3|10
1738520430000|2025-02-02 18:20:30|21088.13|21008.13|21083.71|21003.71|21088.13|21008.13|21081.3|21001.3|10
1738520440000|2025-02-02 18:20:40|21084.52|21004.52|21087.5|21007.5|21090.62|21010.62|21084.52|21004.52|10
1738520450000|2025-02-02 18:20:50|21086.26|21006.26|21081.33|21001.33|21088.29|21008.29|21081.33|21001.33|10
1738520460000|2025-02-02 18:21:00|21083.34|21003.34|21082.6|21002.6|21086.14|21006.14|21082.6|21002.6|10
1738520470000|2025-02-02 18:21:10|21083.07|21003.07|21078.07|20998.07|21086.56|21006.56|21078.07|20998.07|10
1738520480000|2025-02-02 18:21:20|21078.1|20998.1|21070.97|20990.97|21078.1|20998.1|21070.97|20990.97|10
1738520490000|2025-02-02 18:21:30|21070.42|20990.42|21060.15|20980.15|21070.42|20990.42|21059.71|20979.71|10
1738520500000|2025-02-02 18:21:40|21060.69|20980.69|21056|20976|21060.77|20980.77|21055.72|20975.72|10
1738520510000|2025-02-02 18:21:50|21055.99|20975.99|21051.91|20971.91|21055.99|20975.99|21050.27|20970.27|10
1738520520000|2025-02-02 18:22:00|21050.03|20970.03|21050.67|20970.67|21052.89|20972.89|21048.07|20968.07|10
1738520530000|2025-02-02 18:22:10|21052.37|20972.37|21055.39|20975.39|21056.92|20976.92|21052.37|20972.37|10
1738520540000|2025-02-02 18:22:20|21056.53|20976.53|21062.52|20982.52|21062.52|20982.52|21055.13|20975.13|10
1738520550000|2025-02-02 18:22:30|21063.13|20983.13|21064.55|20984.55|21065.35|20985.35|21062.68|20982.68|10
1738520560000|2025-02-02 18:22:40|21065.91|20985.91|21088.1|21008.1|21088.1|21008.1|21065.91|20985.91|10
1738520570000|2025-02-02 18:22:50|21088.99|21008.99|21082.97|21002.97|21090.77|21010.77|21081.75|21001.75|10
1738520580000|2025-02-02 18:23:00|21081.82|21001.82|21082.55|21002.55|21082.55|21002.55|21075.74|20995.74|10
1738520590000|2025-02-02 18:23:10|21084.12|21004.12|21088.61|21008.61|21088.61|21008.61|21083.35|21003.35|10
1738520600000|2025-02-02 18:23:20|21088.44|21008.44|21092.45|21012.45|21092.45|21012.45|21088.44|21008.44|10
1738520610000|2025-02-02 18:23:30|21091.86|21011.86|21103.75|21023.75|21103.89|21023.89|21090.23|21010.23|10
1738520620000|2025-02-02 18:23:40|21105.17|21025.17|21102.69|21022.69|21105.66|21025.66|21098.12|21018.12|10
1738520630000|2025-02-02 18:23:50|21102.9|21022.9|21122.09|21042.09|21122.09|21042.09|21102.9|21022.9|10
1738520640000|2025-02-02 18:24:00|21125.91|21045.91|21132.09|21052.09|21134.83|21054.83|21125.91|21045.91|10
1738520650000|2025-02-02 18:24:10|21133.3|21053.3|21141.5|21061.5|21142.51|21062.51|21133.3|21053.3|10
1738520660000|2025-02-02 18:24:20|21142.74|21062.74|21166.76|21086.76|21166.76|21086.76|21142.74|21062.74|10
1738520670000|2025-02-02 18:24:30|21168.88|21088.88|21180.81|21100.81|21180.81|21100.81|21167.11|21087.11|10
1738520680000|2025-02-02 18:24:40|21180.87|21100.87|21167.27|21087.27|21180.87|21100.87|21167.27|21087.27|10
1738520690000|2025-02-02 18:24:50|21171.24|21091.24|21174.26|21094.26|21174.26|21094.26|21171.24|21091.24|10
1738520700000|2025-02-02 18:25:00|21178.45|21098.45|21185.43|21105.43|21185.43|21105.43|21178.13|21098.13|10
1738520710000|2025-02-02 18:25:10|21187.76|21107.76|21199.21|21119.21|21199.21|21119.21|21187.76|21107.76|10
1738520720000|2025-02-02 18:25:20|21200.08|21120.08|21204.73|21124.73|21206.24|21126.24|21200.08|21120.08|10
1738520730000|2025-02-02 18:25:30|21205.04|21125.04|21210.03|21130.03|21210.03|21130.03|21201.11|21121.11|10
1738520740000|2025-02-02 18:25:40|21206.46|21126.46|21230.22|21150.22|21230.22|21150.22|21206.46|21126.46|10
1738520750000|2025-02-02 18:25:50|21232.38|21152.38|21256.96|21176.96|21256.96|21176.96|21232.38|21152.38|10
1738520760000|2025-02-02 18:26:00|21257.23|21177.23|21261.99|21181.99|21263.62|21183.62|21257.23|21177.23|10
1738520770000|2025-02-02 18:26:10|21262.37|21182.37|21271.67|21191.67|21274.45|21194.45|21262.37|21182.37|10
1738520780000|2025-02-02 18:26:20|21270.92|21190.92|21261.1|21181.1|21274.76|21194.76|21261.1|21181.1|10
1738520790000|2025-02-02 18:26:30|21260.64|21180.64|21263.73|21183.73|21263.73|21183.73|21258.28|21178.28|10
1738520800000|2025-02-02 18:26:40|21265.25|21185.25|21279.9|21199.9|21281.35|21201.35|21265.25|21185.25|10
1738520810000|2025-02-02 18:26:50|21279.85|21199.85|21287|21207|21287|21207|21279.08|21199.08|10
1738520820000|2025-02-02 18:27:00|21288.62|21208.62|21288.74|21208.74|21290.19|21210.19|21288.62|21208.62|10
1738520830000|2025-02-02 18:27:10|21285.94|21205.94|21272.25|21192.25|21285.94|21205.94|21267.5|21187.5|10
1738520840000|2025-02-02 18:27:20|21273.41|21193.41|21278.77|21198.77|21279.04|21199.04|21273.41|21193.41|10
1738520850000|2025-02-02 18:27:30|21279.47|21199.47|21289.12|21209.12|21289.96|21209.96|21278.63|21198.63|10
1738520860000|2025-02-02 18:27:40|21288.66|21208.66|21275.14|21195.14|21288.66|21208.66|21275.14|21195.14|10
1738520870000|2025-02-02 18:27:50|21273.32|21193.32|21276.96|21196.96|21276.96|21196.96|21270.63|21190.63|10
1738520880000|2025-02-02 18:28:00|21278.34|21198.34|21275.11|21195.11|21279.07|21199.07|21275.11|21195.11|9
1738520890000|2025-02-02 18:28:10|21270.82|21190.82|21264.95|21184.95|21270.82|21190.82|21264.95|21184.95|10
1738520900000|2025-02-02 18:28:20|21261.32|21181.32|21254.65|21174.65|21261.32|21181.32|21254.65|21174.65|10
1738520910000|2025-02-02 18:28:30|21253.81|21173.81|21258.13|21178.13|21259.22|21179.22|21252.45|21172.45|10
1738520920000|2025-02-02 18:28:40|21260.22|21180.22|21258.26|21178.26|21265.28|21185.28|21258.26|21178.26|10
1738520930000|2025-02-02 18:28:50|21260.45|21180.45|21264.57|21184.57|21264.57|21184.57|21259.55|21179.55|10
1738520940000|2025-02-02 18:29:00|21265.69|21185.69|21264.44|21184.44|21267.49|21187.49|21264.44|21184.44|10
1738520950000|2025-02-02 18:29:10|21264.58|21184.58|21263.03|21183.03|21266.4|21186.4|21260.98|21180.98|10
1738520960000|2025-02-02 18:29:20|21263.34|21183.34|21268.49|21188.49|21268.49|21188.49|21262.45|21182.45|10
1738520970000|2025-02-02 18:29:30|21268.64|21188.64|21265.64|21185.64|21269.13|21189.13|21263.45|21183.45|10
1738520980000|2025-02-02 18:29:40|21266.25|21186.25|21267.31|21187.31|21267.31|21187.31|21266.05|21186.05|9
1738520990000|2025-02-02 18:29:50|21267.58|21187.58|21263.69|21183.69|21267.67|21187.67|21263.51|21183.51|10
1738521000000|2025-02-02 18:30:00|21263.78|21183.78|21262.12|21182.12|21263.78|21183.78|21259.86|21179.86|10
1738521010000|2025-02-02 18:30:10|21261.86|21181.86|21251.11|21171.11|21261.86|21181.86|21251.11|21171.11|10
1738521020000|2025-02-02 18:30:20|21249.48|21169.48|21244.64|21164.64|21249.48|21169.48|21244.14|21164.14|10
1738521030000|2025-02-02 18:30:30|21241.48|21161.48|21242.36|21162.36|21242.89|21162.89|21234.26|21154.26|10
1738521040000|2025-02-02 18:30:40|21242.79|21162.79|21243.99|21163.99|21245.45|21165.45|21240.99|21160.99|10
1738521050000|2025-02-02 18:30:50|21244.46|21164.46|21243.38|21163.38|21245.12|21165.12|21241.5|21161.5|10
1738521060000|2025-02-02 18:31:00|21244.91|21164.91|21240.4|21160.4|21245.55|21165.55|21240.11|21160.11|9
1738521070000|2025-02-02 18:31:10|21239.45|21159.45|21229.83|21149.83|21239.45|21159.45|21229.83|21149.83|10
1738521080000|2025-02-02 18:31:20|21228.18|21148.18|21241.15|21161.15|21241.15|21161.15|21228.18|21148.18|10
1738521090000|2025-02-02 18:31:30|21234.46|21154.46|21231.67|21151.67|21235.69|21155.69|21231.59|21151.59|10
1738521100000|2025-02-02 18:31:40|21233.48|21153.48|21237.63|21157.63|21237.85|21157.85|21233.48|21153.48|10
1738521110000|2025-02-02 18:31:50|21238.9|21158.9|21242.84|21162.84|21242.98|21162.98|21238.9|21158.9|10
1738521120000|2025-02-02 18:32:00|21242.76|21162.76|21230.62|21150.62|21244.15|21164.15|21230.62|21150.62|10
1738521130000|2025-02-02 18:32:10|21229.65|21149.65|21223.82|21143.82|21229.65|21149.65|21223.09|21143.09|10
1738521140000|2025-02-02 18:32:20|21224.68|21144.68|21213.46|21133.46|21225.1|21145.1|21213.46|21133.46|10
1738521150000|2025-02-02 18:32:30|21213.34|21133.34|21206.2|21126.2|21213.34|21133.34|21206|21126|10
1738521160000|2025-02-02 18:32:40|21206.77|21126.77|21206.47|21126.47|21207.73|21127.73|21205.19|21125.19|10
1738521170000|2025-02-02 18:32:50|21207.13|21127.13|21200.53|21120.53|21207.13|21127.13|21200.53|21120.53|10
1738521180000|2025-02-02 18:33:00|21200.13|21120.13|21207|21127|21207|21127|21198.3|21118.3|9
1738521190000|2025-02-02 18:33:10|21207.35|21127.35|21194.9|21114.9|21209.08|21129.08|21194.9|21114.9|10
1738521200000|2025-02-02 18:33:20|21195.86|21115.86|21188.82|21108.82|21195.86|21115.86|21188.82|21108.82|9
1738521210000|2025-02-02 18:33:30|21186.44|21106.44|21169.92|21089.92|21186.44|21106.44|21169.92|21089.92|10
1738521220000|2025-02-02 18:33:40|21169.25|21089.25|21161.15|21081.15|21169.25|21089.25|21158.25|21078.25|10
1738521230000|2025-02-02 18:33:50|21160|21080|21156.24|21076.24|21161.07|21081.07|21152.99|21072.99|10
1738521240000|2025-02-02 18:34:00|21155.88|21075.88|21129.47|21049.47|21155.88|21075.88|21127.44|21047.44|10
1738521250000|2025-02-02 18:34:10|21128.61|21048.61|21123.27|21043.27|21128.61|21048.61|21123.27|21043.27|10
1738521260000|2025-02-02 18:34:20|21124.04|21044.04|21124.23|21044.23|21126.03|21046.03|21123.39|21043.39|10
1738521270000|2025-02-02 18:34:30|21124.75|21044.75|21130|21050|21130|21050|21124.75|21044.75|10
1738521280000|2025-02-02 18:34:40|21130.33|21050.33|21132.15|21052.15|21132.56|21052.56|21130.33|21050.33|9
1738521290000|2025-02-02 18:34:50|21131.85|21051.85|21131.67|21051.67|21131.85|21051.85|21129.86|21049.86|10
1738521300000|2025-02-02 18:35:00|21132.55|21052.55|21124.73|21044.73|21135.17|21055.17|21124.73|21044.73|10
1738521310000|2025-02-02 18:35:10|21123.26|21043.26|21118.5|21038.5|21123.26|21043.26|21118.5|21038.5|10
1738521320000|2025-02-02 18:35:20|21118.76|21038.76|21118.4|21038.4|21118.76|21038.76|21117.28|21037.28|10
1738521330000|2025-02-02 18:35:30|21118.8|21038.8|21115.98|21035.98|21119.16|21039.16|21115.91|21035.91|10
1738521340000|2025-02-02 18:35:40|21115.86|21035.86|21118.71|21038.71|21118.71|21038.71|21115.53|21035.53|10
1738521350000|2025-02-02 18:35:50|21125.44|21045.44|21119.98|21039.98|21125.44|21045.44|21116.24|21036.24|10
1738521360000|2025-02-02 18:36:00|21119.8|21039.8|21112.85|21032.85|21120.2|21040.2|21112.85|21032.85|10
1738521370000|2025-02-02 18:36:10|21113.33|21033.33|21115.16|21035.16|21122.83|21042.83|21113.33|21033.33|10
1738521380000|2025-02-02 18:36:20|21115.61|21035.61|21124.81|21044.81|21124.81|21044.81|21115.61|21035.61|9
1738521390000|2025-02-02 18:36:30|21124.6|21044.6|21118.62|21038.62|21124.6|21044.6|21118.39|21038.39|10
1738521400000|2025-02-02 18:36:40|21118.27|21038.27|21118.77|21038.77|21119.83|21039.83|21118.27|21038.27|9
1738521410000|2025-02-02 18:36:50|21118.13|21038.13|21117.77|21037.77|21118.13|21038.13|21116.01|21036.01|10
1738521420000|2025-02-02 18:37:00|21117.78|21037.78|21114.93|21034.93|21117.93|21037.93|21112.51|21032.51|10
1738521430000|2025-02-02 18:37:10|21107.46|21027.46|21103.8|21023.8|21108.86|21028.86|21103.8|21023.8|10
1738521440000|2025-02-02 18:37:20|21103.41|21023.41|21099.77|21019.77|21103.41|21023.41|21099.77|21019.77|10
1738521450000|2025-02-02 18:37:30|21099.72|21019.72|21101.64|21021.64|21104.1|21024.1|21099.72|21019.72|10
1738521460000|2025-02-02 18:37:40|21100.14|21020.14|21093.48|21013.48|21106.77|21026.77|21093.48|21013.48|10
1738521470000|2025-02-02 18:37:50|21095.05|21015.05|21090.81|21010.81|21095.05|21015.05|21090.75|21010.75|10
1738521480000|2025-02-02 18:38:00|21091.78|21011.78|21088.33|21008.33|21091.78|21011.78|21087.33|21007.33|10
1738521490000|2025-02-02 18:38:10|21088.21|21008.21|21080.66|21000.66|21092.18|21012.18|21080.66|21000.66|10
1738521500000|2025-02-02 18:38:20|21080.11|21000.11|21052.81|20972.81|21080.11|21000.11|21052.81|20972.81|10
1738521510000|2025-02-02 18:38:30|21052.67|20972.67|21037.41|20957.41|21052.79|20972.79|21037.41|20957.41|10
1738521520000|2025-02-02 18:38:40|21033.06|20953.06|21019.99|20939.99|21033.06|20953.06|21019.99|20939.99|10
1738521530000|2025-02-02 18:38:50|21012.46|20932.46|20993.54|20913.54|21012.46|20932.46|20993.54|20913.54|10
1738521540000|2025-02-02 18:39:00|20993.31|20913.31|20989.74|20909.74|20993.31|20913.31|20983.1|20903.1|10
1738521550000|2025-02-02 18:39:10|20989.67|20909.67|21007.99|20927.99|21007.99|20927.99|20989.39|20909.39|10
1738521560000|2025-02-02 18:39:20|21008.34|20928.34|21006.87|20926.87|21009.37|20929.37|21006.87|20926.87|10
1738521570000|2025-02-02 18:39:30|21005.74|20925.74|21016.96|20936.96|21019.21|20939.21|21005.74|20925.74|10
1738521580000|2025-02-02 18:39:40|21018.22|20938.22|21027.83|20947.83|21027.83|20947.83|21018.22|20938.22|10
1738521590000|2025-02-02 18:39:50|21028.16|20948.16|21027.45|20947.45|21030.02|20950.02|21023.53|20943.53|10
1738521600000|2025-02-02 18:40:00|21027.13|20947.13|21036.52|20956.52|21036.52|20956.52|21027.13|20947.13|10
1738521610000|2025-02-02 18:40:10|21035.68|20955.68|21037.01|20957.01|21037.2|20957.2|21034.54|20954.54|10
1738521620000|2025-02-02 18:40:20|21035.08|20955.08|21043.3|20963.3|21044.53|20964.53|21032.47|20952.47|10
1738521630000|2025-02-02 18:40:30|21044.07|20964.07|21060.98|20980.98|21061.74|20981.74|21043.16|20963.16|10
1738521640000|2025-02-02 18:40:40|21067.12|20987.12|21065.7|20985.7|21067.2|20987.2|21063.57|20983.57|10
1738521650000|2025-02-02 18:40:50|21067.31|20987.31|21069.8|20989.8|21069.8|20989.8|21065.42|20985.42|10
1738521660000|2025-02-02 18:41:00|21069.79|20989.79|21061.45|20981.45|21069.79|20989.79|21061.45|20981.45|10
1738521670000|2025-02-02 18:41:10|21060.68|20980.68|21038.9|20958.9|21062.45|20982.45|21038.9|20958.9|10
1738521680000|2025-02-02 18:41:20|21037.31|20957.31|21023.82|20943.82|21037.31|20957.31|21023.82|20943.82|10
1738521690000|2025-02-02 18:41:30|21021.21|20941.21|21004.57|20924.57|21021.21|20941.21|21004.57|20924.57|10
1738521700000|2025-02-02 18:41:40|21004.23|20924.23|20996.96|20916.96|21004.23|20924.23|20996.85|20916.85|10
1738521710000|2025-02-02 18:41:50|20994.18|20914.18|21007.28|20927.28|21007.54|20927.54|20991.66|20911.66|10
1738521720000|2025-02-02 18:42:00|21007.3|20927.3|21018.83|20938.83|21018.83|20938.83|21007.3|20927.3|10
1738521730000|2025-02-02 18:42:10|21017.63|20937.63|21010.39|20930.39|21017.63|20937.63|21010.14|20930.14|10
1738521740000|2025-02-02 18:42:20|21009.27|20929.27|21019.79|20939.79|21019.79|20939.79|21008.91|20928.91|10
1738521750000|2025-02-02 18:42:30|21017.81|20937.81|21006.53|20926.53|21017.81|20937.81|21005.82|20925.82|10
1738521760000|2025-02-02 18:42:40|21005.78|20925.78|21005.57|20925.57|21008.39|20928.39|21005.57|20925.57|10
1738521770000|2025-02-02 18:42:50|21003.57|20923.57|21004.55|20924.55|21004.55|20924.55|21000.41|20920.41|10
1738521780000|2025-02-02 18:43:00|21005.27|20925.27|21001.01|20921.01|21005.27|20925.27|21000.03|20920.03|9
1738521790000|2025-02-02 18:43:10|21001.4|20921.4|20990.85|20910.85|21001.4|20921.4|20990.85|20910.85|10
1738521800000|2025-02-02 18:43:20|20990|20910|20988.28|20908.28|20997.63|20917.63|20987.8|20907.8|10
1738521810000|2025-02-02 18:43:30|20988.51|20908.51|20986.38|20906.38|20990.75|20910.75|20986.32|20906.32|10
1738521820000|2025-02-02 18:43:40|20987.77|20907.77|20990.81|20910.81|20990.81|20910.81|20987.77|20907.77|10
1738521830000|2025-02-02 18:43:50|20989.83|20909.83|20992.42|20912.42|20994.06|20914.06|20989.83|20909.83|10
1738521840000|2025-02-02 18:44:00|20991.05|20911.05|20986.24|20906.24|20996.59|20916.59|20986.24|20906.24|10
1738521850000|2025-02-02 18:44:10|20988.77|20908.77|20979.76|20899.76|20988.77|20908.77|20979.76|20899.76|10
1738521860000|2025-02-02 18:44:20|20979.49|20899.49|20964.85|20884.85|20979.49|20899.49|20964.85|20884.85|10
1738521870000|2025-02-02 18:44:30|20962.25|20882.25|20950.21|20870.21|20962.87|20882.87|20950.21|20870.21|10
1738521880000|2025-02-02 18:44:40|20949.83|20869.83|20937.9|20857.9|20949.83|20869.83|20937.9|20857.9|10
1738521890000|2025-02-02 18:44:50|20938.42|20858.42|20921|20841|20938.42|20858.42|20921|20841|10
1738521900000|2025-02-02 18:45:00|20915.18|20835.18|20899.17|20819.17|20915.18|20835.18|20897.58|20817.58|10
1738521910000|2025-02-02 18:45:10|20898.65|20818.65|20892.12|20812.12|20898.65|20818.65|20886.06|20806.06|10
1738521920000|2025-02-02 18:45:20|20891.67|20811.67|20908|20828|20910.21|20830.21|20891.67|20811.67|10
1738521930000|2025-02-02 18:45:30|20906.81|20826.81|20915.33|20835.33|20915.33|20835.33|20906.81|20826.81|10
1738521940000|2025-02-02 18:45:40|20915.55|20835.55|20937.3|20857.3|20937.3|20857.3|20915.55|20835.55|10
1738521950000|2025-02-02 18:45:50|20936.47|20856.47|20954.43|20874.43|20954.43|20874.43|20936.47|20856.47|9
1738521960000|2025-02-02 18:46:00|20956.32|20876.32|20978.31|20898.31|20978.31|20898.31|20956.32|20876.32|10
1738521970000|2025-02-02 18:46:10|20979.04|20899.04|20993.83|20913.83|20993.83|20913.83|20976.03|20896.03|10
1738521980000|2025-02-02 18:46:20|20995.48|20915.48|20988.65|20908.65|20997.46|20917.46|20988.65|20908.65|10
1738521990000|2025-02-02 18:46:30|20985.07|20905.07|20973.21|20893.21|20985.07|20905.07|20973.21|20893.21|10
1738522000000|2025-02-02 18:46:40|20973.52|20893.52|20960.67|20880.67|20974.74|20894.74|20960.67|20880.67|10
1738522010000|2025-02-02 18:46:50|20961.46|20881.46|20931.79|20851.79|20961.46|20881.46|20931.79|20851.79|10
1738522020000|2025-02-02 18:47:00|20929.72|20849.72|20911.97|20831.97|20929.72|20849.72|20911.97|20831.97|10
1738522030000|2025-02-02 18:47:10|20910.59|20830.59|20887.75|20807.75|20910.59|20830.59|20887.75|20807.75|10
1738522040000|2025-02-02 18:47:20|20882.22|20802.22|20872.17|20792.17|20882.22|20802.22|20870.02|20790.02|10
1738522050000|2025-02-02 18:47:30|20870.13|20790.13|20871.57|20791.57|20871.99|20791.99|20870.13|20790.13|10
1738522060000|2025-02-02 18:47:40|20872.5|20792.5|20880.91|20800.91|20880.91|20800.91|20870.76|20790.76|10
1738522070000|2025-02-02 18:47:50|20884.32|20804.32|20891.63|20811.63|20893.41|20813.41|20884.32|20804.32|10
1738522080000|2025-02-02 18:48:00|20882.83|20802.83|20893.21|20813.21|20893.21|20813.21|20882.83|20802.83|10
1738522090000|2025-02-02 18:48:10|20894.33|20814.33|20916.6|20836.6|20916.6|20836.6|20894.33|20814.33|10
1738522100000|2025-02-02 18:48:20|20908.72|20828.72|20916.91|20836.91|20918|20838|20907.18|20827.18|10
1738522110000|2025-02-02 18:48:30|20918.75|20838.75|20932.41|20852.41|20932.41|20852.41|20918.75|20838.75|10
1738522120000|2025-02-02 18:48:40|20933.17|20853.17|20933.53|20853.53|20942.72|20862.72|20933.17|20853.17|10
1738522130000|2025-02-02 18:48:50|20934.9|20854.9|20935.55|20855.55|20939.05|20859.05|20934.9|20854.9|10
1738522140000|2025-02-02 18:49:00|20932.9|20852.9|20926.41|20846.41|20933.87|20853.87|20926.41|20846.41|10
1738522150000|2025-02-02 18:49:10|20925.84|20845.84|20919.75|20839.75|20925.84|20845.84|20913.17|20833.17|10
1738522160000|2025-02-02 18:49:20|20922.05|20842.05|20938.35|20858.35|20938.35|20858.35|20922.05|20842.05|10
1738522170000|2025-02-02 18:49:30|20940.2|20860.2|20921.88|20841.88|20940.2|20860.2|20919.43|20839.43|10
1738522180000|2025-02-02 18:49:40|20924.22|20844.22|20917.78|20837.78|20935.39|20855.39|20917.78|20837.78|10
1738522190000|2025-02-02 18:49:50|20915.05|20835.05|20913.86|20833.86|20915.05|20835.05|20909.58|20829.58|10
1738522200000|2025-02-02 18:50:00|20917.76|20837.76|20939.25|20859.25|20939.25|20859.25|20916.32|20836.32|10
1738522210000|2025-02-02 18:50:10|20943.15|20863.15|20956.06|20876.06|20956.06|20876.06|20943.04|20863.04|10
1738522220000|2025-02-02 18:50:20|20957.77|20877.77|20970.56|20890.56|20970.56|20890.56|20955.5|20875.5|10
1738522230000|2025-02-02 18:50:30|20972.21|20892.21|20982.5|20902.5|20982.5|20902.5|20972.21|20892.21|10
1738522240000|2025-02-02 18:50:40|20982.19|20902.19|20982.16|20902.16|20984.23|20904.23|20979.65|20899.65|10
1738522250000|2025-02-02 18:50:50|20974.16|20894.16|20976.09|20896.09|20976.09|20896.09|20968.48|20888.48|10
1738522260000|2025-02-02 18:51:00|20971.81|20891.81|20962.91|20882.91|20971.81|20891.81|20956.41|20876.41|10
1738522270000|2025-02-02 18:51:10|20960.38|20880.38|20953.07|20873.07|20963.86|20883.86|20952.57|20872.57|10
1738522280000|2025-02-02 18:51:20|20951.94|20871.94|20945.08|20865.08|20956.42|20876.42|20945.08|20865.08|10
1738522290000|2025-02-02 18:51:30|20943.55|20863.55|20929.53|20849.53|20943.55|20863.55|20929.53|20849.53|10
1738522300000|2025-02-02 18:51:40|20929.27|20849.27|20914.58|20834.58|20929.27|20849.27|20914.58|20834.58|10
1738522310000|2025-02-02 18:51:50|20908.01|20828.01|20889.1|20809.1|20908.01|20828.01|20889.1|20809.1|10
1738522320000|2025-02-02 18:52:00|20882.77|20802.77|20883.08|20803.08|20884.13|20804.13|20878.95|20798.95|10
1738522330000|2025-02-02 18:52:10|20882.3|20802.3|20899.27|20819.27|20899.27|20819.27|20882.3|20802.3|10
1738522340000|2025-02-02 18:52:20|20903.95|20823.95|20915.96|20835.96|20916.32|20836.32|20903.95|20823.95|10
1738522350000|2025-02-02 18:52:30|20915.89|20835.89|20906.1|20826.1|20918.16|20838.16|20904.39|20824.39|10
1738522360000|2025-02-02 18:52:40|20904.55|20824.55|20887.61|20807.61|20904.55|20824.55|20887.61|20807.61|10
1738522370000|2025-02-02 18:52:50|20887.56|20807.56|20866.3|20786.3|20887.56|20807.56|20866.3|20786.3|10
1738522380000|2025-02-02 18:53:00|20865.18|20785.18|20867.82|20787.82|20871.93|20791.93|20860.59|20780.59|10
1738522390000|2025-02-02 18:53:10|20867.21|20787.21|20848.24|20768.24|20868.25|20788.25|20848.24|20768.24|10
1738522400000|2025-02-02 18:53:20|20846.95|20766.95|20853.17|20773.17|20853.76|20773.76|20846.95|20766.95|10
1738522410000|2025-02-02 18:53:30|20853.99|20773.99|20862.59|20782.59|20862.59|20782.59|20853.99|20773.99|9
1738522420000|2025-02-02 18:53:40|20864.31|20784.31|20893.47|20813.47|20894.25|20814.25|20864.31|20784.31|10
1738522430000|2025-02-02 18:53:50|20899.65|20819.65|20905.41|20825.41|20908.86|20828.86|20897.24|20817.24|10
1738522440000|2025-02-02 18:54:00|20904.49|20824.49|20893.28|20813.28|20904.49|20824.49|20892.98|20812.98|10
1738522450000|2025-02-02 18:54:10|20893.95|20813.95|20896.09|20816.09|20898.89|20818.89|20893.95|20813.95|10
1738522460000|2025-02-02 18:54:20|20893.06|20813.06|20886.83|20806.83|20893.06|20813.06|20886.83|20806.83|10
1738522470000|2025-02-02 18:54:30|20884.97|20804.97|20878.31|20798.31|20884.97|20804.97|20878.31|20798.31|10
1738522480000|2025-02-02 18:54:40|20877.77|20797.77|20873.02|20793.02|20880.15|20800.15|20871.56|20791.56|10
1738522490000|2025-02-02 18:54:50|20868.44|20788.44|20858.34|20778.34|20868.44|20788.44|20858.34|20778.34|10
1738522500000|2025-02-02 18:55:00|20854.25|20774.25|20864.27|20784.27|20864.31|20784.31|20852.8|20772.8|10
1738522510000|2025-02-02 18:55:10|20864.53|20784.53|20858.07|20778.07|20864.53|20784.53|20858.07|20778.07|10
1738522520000|2025-02-02 18:55:20|20856.44|20776.44|20864.56|20784.56|20864.56|20784.56|20855.89|20775.89|10
1738522530000|2025-02-02 18:55:30|20867.83|20787.83|20873.99|20793.99|20876.28|20796.28|20867.83|20787.83|10
1738522540000|2025-02-02 18:55:40|20872.36|20792.36|20872.36|20792.36|20872.36|20792.36|20872.36|20792.36|1
1738522550000|2025-02-02 18:55:50|20864.8|20784.8|20868.49|20788.49|20872.9|20792.9|20864.8|20784.8|10
1738522560000|2025-02-02 18:56:00|20867.22|20787.22|20872.91|20792.91|20872.91|20792.91|20865.57|20785.57|10
1738522570000|2025-02-02 18:56:10|20871.82|20791.82|20882.92|20802.92|20883.56|20803.56|20870.85|20790.85|10
1738522580000|2025-02-02 18:56:20|20882.87|20802.87|20894.01|20814.01|20894.65|20814.65|20881.7|20801.7|10
1738522590000|2025-02-02 18:56:30|20894.84|20814.84|20898.57|20818.57|20898.94|20818.94|20894.84|20814.84|10
1738522600000|2025-02-02 18:56:40|20897.78|20817.78|20879.61|20799.61|20897.78|20817.78|20879.61|20799.61|9
1738522610000|2025-02-02 18:56:50|20878.46|20798.46|20885.73|20805.73|20885.73|20805.73|20877.05|20797.05|10
1738522620000|2025-02-02 18:57:00|20888.8|20808.8|20898.53|20818.53|20898.53|20818.53|20888.8|20808.8|10
1738522630000|2025-02-02 18:57:10|20899.31|20819.31|20909.11|20829.11|20909.84|20829.84|20899.31|20819.31|10
1738522640000|2025-02-02 18:57:20|20906.94|20826.94|20904.39|20824.39|20910.05|20830.05|20901.36|20821.36|10
1738522650000|2025-02-02 18:57:30|20907.03|20827.03|20911.36|20831.36|20913.62|20833.62|20907.03|20827.03|10
1738522660000|2025-02-02 18:57:40|20912.93|20832.93|20913.72|20833.72|20917.42|20837.42|20912.05|20832.05|10
1738522670000|2025-02-02 18:57:50|20919.35|20839.35|20924.68|20844.68|20926.68|20846.68|20918.82|20838.82|10
1738522680000|2025-02-02 18:58:00|20923.71|20843.71|20921.97|20841.97|20929.74|20849.74|20921.97|20841.97|10
1738522690000|2025-02-02 18:58:10|20920.6|20840.6|20903.47|20823.47|20920.6|20840.6|20903.47|20823.47|10
1738522700000|2025-02-02 18:58:20|20902.97|20822.97|20900.26|20820.26|20902.97|20822.97|20898.27|20818.27|10
1738522710000|2025-02-02 18:58:30|20900.69|20820.69|20891.82|20811.82|20900.69|20820.69|20891.67|20811.67|10
1738522720000|2025-02-02 18:58:40|20891.63|20811.63|20884.88|20804.88|20891.78|20811.78|20884.88|20804.88|10
1738522730000|2025-02-02 18:58:50|20880.1|20800.1|20860.45|20780.45|20880.1|20800.1|20860.45|20780.45|10
1738522740000|2025-02-02 18:59:00|20858.74|20778.74|20844.33|20764.33|20861.96|20781.96|20842.49|20762.49|10
1738522750000|2025-02-02 18:59:10|20845.06|20765.06|20854.38|20774.38|20854.38|20774.38|20842.41|20762.41|10
1738522760000|2025-02-02 18:59:20|20855.93|20775.93|20870.34|20790.34|20871.34|20791.34|20855.93|20775.93|10
1738522770000|2025-02-02 18:59:30|20871.84|20791.84|20873.17|20793.17|20873.17|20793.17|20869.86|20789.86|9
1738522780000|2025-02-02 18:59:40|20873.87|20793.87|20864.51|20784.51|20873.87|20793.87|20864.2|20784.2|10
1738522790000|2025-02-02 18:59:50|20862.81|20782.81|20878.54|20798.54|20878.66|20798.66|20862.81|20782.81|10
1738522800000|2025-02-02 19:00:00|20875.85|20795.85|20880.04|20800.04|20880.83|20800.83|20875.85|20795.85|10
1738522810000|2025-02-02 19:00:10|20880.07|20800.07|20868.35|20788.35|20880.07|20800.07|20868.35|20788.35|10
1738522820000|2025-02-02 19:00:20|20867.19|20787.19|20844.3|20764.3|20867.19|20787.19|20841.27|20761.27|10
1738522830000|2025-02-02 19:00:30|20842.95|20762.95|20827.58|20747.58|20842.95|20762.95|20827.58|20747.58|10
1738522840000|2025-02-02 19:00:40|20829.14|20749.14|20818.66|20738.66|20834.31|20754.31|20818.66|20738.66|10
1738522850000|2025-02-02 19:00:50|20815.46|20735.46|20801.94|20721.94|20815.46|20735.46|20800.14|20720.14|10
1738522860000|2025-02-02 19:01:00|20805.89|20725.89|20802.31|20722.31|20806.34|20726.34|20800.45|20720.45|10
1738522870000|2025-02-02 19:01:10|20803.14|20723.14|20804.64|20724.64|20817.18|20737.18|20798.13|20718.13|10
1738522880000|2025-02-02 19:01:20|20804.12|20724.12|20782.17|20702.17|20804.12|20724.12|20781.6|20701.6|10
1738522890000|2025-02-02 19:01:30|20782.14|20702.14|20776.47|20696.47|20782.65|20702.65|20776.47|20696.47|10
1738522900000|2025-02-02 19:01:40|20775.67|20695.67|20758.47|20678.47|20775.67|20695.67|20756.66|20676.66|10
1738522910000|2025-02-02 19:01:50|20759.99|20679.99|20772.95|20692.95|20773.46|20693.46|20759.6|20679.6|10
1738522920000|2025-02-02 19:02:00|20780.6|20700.6|20787.94|20707.94|20788.46|20708.46|20780.6|20700.6|10
1738522930000|2025-02-02 19:02:10|20789.67|20709.67|20786.8|20706.8|20789.67|20709.67|20784.64|20704.64|10
1738522940000|2025-02-02 19:02:20|20784.2|20704.2|20769.18|20689.18|20784.2|20704.2|20766.66|20686.66|10
1738522950000|2025-02-02 19:02:30|20769.26|20689.26|20787.23|20707.23|20787.67|20707.67|20769.26|20689.26|10
1738522960000|2025-02-02 19:02:40|20786.59|20706.59|20775.51|20695.51|20788.84|20708.84|20775.51|20695.51|10
1738522970000|2025-02-02 19:02:50|20778.53|20698.53|20783.38|20703.38|20792.74|20712.74|20778.53|20698.53|10
1738522980000|2025-02-02 19:03:00|20782.89|20702.89|20796.15|20716.15|20796.15|20716.15|20782.89|20702.89|10
1738522990000|2025-02-02 19:03:10|20798|20718|20807.24|20727.24|20814.73|20734.73|20798|20718|10
1738523000000|2025-02-02 19:03:20|20810.5|20730.5|20826.94|20746.94|20826.94|20746.94|20806.67|20726.67|10
1738523010000|2025-02-02 19:03:30|20826.88|20746.88|20848.26|20768.26|20848.26|20768.26|20826.88|20746.88|10
1738523020000|2025-02-02 19:03:40|20849.91|20769.91|20854.12|20774.12|20854.12|20774.12|20845.27|20765.27|10
1738523030000|2025-02-02 19:03:50|20857.11|20777.11|20874.43|20794.43|20877.22|20797.22|20857.11|20777.11|10
1738523040000|2025-02-02 19:04:00|20876.32|20796.32|20886.75|20806.75|20886.75|20806.75|20875.97|20795.97|10
1738523050000|2025-02-02 19:04:10|20888.18|20808.18|20903.09|20823.09|20903.45|20823.45|20888.18|20808.18|10
1738523060000|2025-02-02 19:04:20|20903.84|20823.84|20883.02|20803.02|20903.84|20823.84|20883.02|20803.02|10
1738523070000|2025-02-02 19:04:30|20881.73|20801.73|20883.4|20803.4|20883.4|20803.4|20873.36|20793.36|10
1738523080000|2025-02-02 19:04:40|20884.61|20804.61|20901.8|20821.8|20902.02|20822.02|20884.61|20804.61|10
1738523090000|2025-02-02 19:04:50|20908.94|20828.94|20915.65|20835.65|20916.86|20836.86|20908.94|20828.94|10
1738523100000|2025-02-02 19:05:00|20913.7|20833.7|20925.23|20845.23|20925.23|20845.23|20912.98|20832.98|10
1738523110000|2025-02-02 19:05:10|20926.37|20846.37|20932.74|20852.74|20932.74|20852.74|20926.23|20846.23|10
1738523120000|2025-02-02 19:05:20|20932.79|20852.79|20939.69|20859.69|20944.5|20864.5|20932.79|20852.79|10
1738523130000|2025-02-02 19:05:30|20937.6|20857.6|20929.42|20849.42|20937.6|20857.6|20928.15|20848.15|10
1738523140000|2025-02-02 19:05:40|20932.79|20852.79|20942.68|20862.68|20943.44|20863.44|20932.79|20852.79|10
1738523150000|2025-02-02 19:05:50|20947.16|20867.16|20927.15|20847.15|20947.16|20867.16|20927.15|20847.15|10
1738523160000|2025-02-02 19:06:00|20923.41|20843.41|20902.45|20822.45|20923.41|20843.41|20902.45|20822.45|10
1738523170000|2025-02-02 19:06:10|20902.37|20822.37|20879.3|20799.3|20902.37|20822.37|20879.3|20799.3|10
1738523180000|2025-02-02 19:06:20|20880.04|20800.04|20867.75|20787.75|20880.04|20800.04|20861.15|20781.15|10
1738523190000|2025-02-02 19:06:30|20865.88|20785.88|20859.89|20779.89|20867.1|20787.1|20859.89|20779.89|10
1738523200000|2025-02-02 19:06:40|20858.45|20778.45|20852.44|20772.44|20860.12|20780.12|20850.76|20770.76|10
1738523210000|2025-02-02 19:06:50|20853.89|20773.89|20867.31|20787.31|20867.31|20787.31|20853.89|20773.89|10
1738523220000|2025-02-02 19:07:00|20865.5|20785.5|20864.44|20784.44|20866.27|20786.27|20861.98|20781.98|10
1738523230000|2025-02-02 19:07:10|20859.9|20779.9|20857.64|20777.64|20859.9|20779.9|20854.33|20774.33|10
1738523240000|2025-02-02 19:07:20|20852.46|20772.46|20844.59|20764.59|20852.46|20772.46|20844.59|20764.59|10
1738523250000|2025-02-02 19:07:30|20843.36|20763.36|20834.12|20754.12|20843.36|20763.36|20834.12|20754.12|10
1738523260000|2025-02-02 19:07:40|20834.87|20754.87|20838.47|20758.47|20838.47|20758.47|20833.32|20753.32|10
1738523270000|2025-02-02 19:07:50|20839.42|20759.42|20849.41|20769.41|20857.5|20777.5|20839.34|20759.34|10
1738523280000|2025-02-02 19:08:00|20847.84|20767.84|20856.09|20776.09|20858.74|20778.74|20847.84|20767.84|10
1738523290000|2025-02-02 19:08:10|20861.01|20781.01|20876.62|20796.62|20876.62|20796.62|20861.01|20781.01|10
1738523300000|2025-02-02 19:08:20|20875.15|20795.15|20890.31|20810.31|20892.45|20812.45|20875.15|20795.15|10
1738523310000|2025-02-02 19:08:30|20893.1|20813.1|20888.94|20808.94|20894.9|20814.9|20886.47|20806.47|10
1738523320000|2025-02-02 19:08:40|20882.88|20802.88|20877.52|20797.52|20885.48|20805.48|20876.14|20796.14|10
1738523330000|2025-02-02 19:08:50|20878.45|20798.45|20882.45|20802.45|20889.21|20809.21|20878.45|20798.45|10
1738523340000|2025-02-02 19:09:00|20880.51|20800.51|20853.17|20773.17|20880.51|20800.51|20853.17|20773.17|10
1738523350000|2025-02-02 19:09:10|20847.01|20767.01|20839.84|20759.84|20847.01|20767.01|20835.96|20755.96|10
1738523360000|2025-02-02 19:09:20|20838.6|20758.6|20840.05|20760.05|20840.05|20760.05|20835.71|20755.71|10
1738523370000|2025-02-02 19:09:30|20840.61|20760.61|20844.92|20764.92|20844.92|20764.92|20838.51|20758.51|10
1738523380000|2025-02-02 19:09:40|20845.64|20765.64|20839.17|20759.17|20845.64|20765.64|20839.17|20759.17|10
1738523390000|2025-02-02 19:09:50|20838.26|20758.26|20832.72|20752.72|20838.26|20758.26|20832.72|20752.72|10
1738523400000|2025-02-02 19:10:00|20832.67|20752.67|20844.47|20764.47|20844.47|20764.47|20832.67|20752.67|10
1738523410000|2025-02-02 19:10:10|20846.27|20766.27|20870.44|20790.44|20870.44|20790.44|20846.27|20766.27|10
1738523420000|2025-02-02 19:10:20|20872.64|20792.64|20910.71|20830.71|20911.89|20831.89|20872.64|20792.64|10
1738523430000|2025-02-02 19:10:30|20907.78|20827.78|20893.96|20813.96|20907.78|20827.78|20893.96|20813.96|10
1738523440000|2025-02-02 19:10:40|20895.91|20815.91|20919.46|20839.46|20919.46|20839.46|20895.09|20815.09|10
1738523450000|2025-02-02 19:10:50|20921.71|20841.71|20928.48|20848.48|20928.48|20848.48|20921.71|20841.71|10
1738523460000|2025-02-02 19:11:00|20928.02|20848.02|20926.68|20846.68|20928.17|20848.17|20925.32|20845.32|10
1738523470000|2025-02-02 19:11:10|20924.64|20844.64|20905.29|20825.29|20926.02|20846.02|20903.68|20823.68|10
1738523480000|2025-02-02 19:11:20|20904.66|20824.66|20921.29|20841.29|20921.29|20841.29|20904.24|20824.24|10
1738523490000|2025-02-02 19:11:30|20924.67|20844.67|20931.18|20851.18|20937.84|20857.84|20924.67|20844.67|10
1738523500000|2025-02-02 19:11:40|20930.02|20850.02|20912.76|20832.76|20932.06|20852.06|20912.76|20832.76|10
1738523510000|2025-02-02 19:11:50|20912.89|20832.89|20927.94|20847.94|20927.94|20847.94|20912.89|20832.89|10
1738523520000|2025-02-02 19:12:00|20932.15|20852.15|20935.06|20855.06|20940.17|20860.17|20932.15|20852.15|10
1738523530000|2025-02-02 19:12:10|20934.84|20854.84|20917.37|20837.37|20934.84|20854.84|20917.37|20837.37|10
1738523540000|2025-02-02 19:12:20|20918.09|20838.09|20895.24|20815.24|20918.09|20838.09|20895.24|20815.24|10
1738523550000|2025-02-02 19:12:30|20895.46|20815.46|20900.23|20820.23|20901.16|20821.16|20889.28|20809.28|10
1738523560000|2025-02-02 19:12:40|20900.95|20820.95|20909.29|20829.29|20912.2|20832.2|20900.95|20820.95|10
1738523570000|2025-02-02 19:12:50|20910.13|20830.13|20918.08|20838.08|20918.08|20838.08|20910.13|20830.13|10
1738523580000|2025-02-02 19:13:00|20919.72|20839.72|20906.34|20826.34|20926.41|20846.41|20906.34|20826.34|10
1738523590000|2025-02-02 19:13:10|20903.2|20823.2|20891.43|20811.43|20903.27|20823.27|20891.43|20811.43|10
1738523600000|2025-02-02 19:13:20|20891.06|20811.06|20895.17|20815.17|20895.17|20815.17|20884.63|20804.63|10
1738523610000|2025-02-02 19:13:30|20894.2|20814.2|20894.13|20814.13|20902.47|20822.47|20894.13|20814.13|10
1738523620000|2025-02-02 19:13:40|20894.57|20814.57|20884.15|20804.15|20894.57|20814.57|20883.84|20803.84|10
1738523630000|2025-02-02 19:13:50|20881.8|20801.8|20900.8|20820.8|20900.8|20820.8|20880.85|20800.85|10
1738523640000|2025-02-02 19:14:00|20901.05|20821.05|20908.97|20828.97|20910.55|20830.55|20901.05|20821.05|10
1738523650000|2025-02-02 19:14:10|20907.84|20827.84|20898.12|20818.12|20907.84|20827.84|20896.89|20816.89|10
1738523660000|2025-02-02 19:14:20|20897.19|20817.19|20887.07|20807.07|20899.32|20819.32|20887.07|20807.07|10
1738523670000|2025-02-02 19:14:30|20885.02|20805.02|20873.68|20793.68|20885.02|20805.02|20872.04|20792.04|10
1738523680000|2025-02-02 19:14:40|20874.86|20794.86|20865.47|20785.47|20874.86|20794.86|20865.47|20785.47|9
1738523690000|2025-02-02 19:14:50|20865.99|20785.99|20855.29|20775.29|20865.99|20785.99|20854.65|20774.65|10
1738523700000|2025-02-02 19:15:00|20855.23|20775.23|20853.4|20773.4|20855.23|20775.23|20850.74|20770.74|10
1738523710000|2025-02-02 19:15:10|20855.28|20775.28|20852.58|20772.58|20856.79|20776.79|20849.78|20769.78|10
1738523720000|2025-02-02 19:15:20|20850.71|20770.71|20832.87|20752.87|20850.71|20770.71|20831.46|20751.46|10
1738523730000|2025-02-02 19:15:30|20834.03|20754.03|20824.36|20744.36|20834.03|20754.03|20824.17|20744.17|10
1738523740000|2025-02-02 19:15:40|20823.61|20743.61|20812.25|20732.25|20823.73|20743.73|20811.49|20731.49|10
1738523750000|2025-02-02 19:15:50|20811.95|20731.95|20801.57|20721.57|20813.68|20733.68|20801.57|20721.57|10
1738523760000|2025-02-02 19:16:00|20798.35|20718.35|20780.76|20700.76|20798.35|20718.35|20780.76|20700.76|10
1738523770000|2025-02-02 19:16:10|20778.65|20698.65|20752.92|20672.92|20778.65|20698.65|20752.92|20672.92|10
1738523780000|2025-02-02 19:16:20|20752.74|20672.74|20763.29|20683.29|20763.29|20683.29|20751.94|20671.94|10
1738523790000|2025-02-02 19:16:30|20763|20683|20764.04|20684.04|20765.18|20685.18|20759.81|20679.81|10
1738523800000|2025-02-02 19:16:40|20762.99|20682.99|20760.1|20680.1|20765.78|20685.78|20760.1|20680.1|10
1738523810000|2025-02-02 19:16:50|20759.11|20679.11|20750.26|20670.26|20759.11|20679.11|20749.25|20669.25|10
1738523820000|2025-02-02 19:17:00|20751.16|20671.16|20750.14|20670.14|20755.49|20675.49|20750.14|20670.14|10
1738523830000|2025-02-02 19:17:10|20750.03|20670.03|20743.85|20663.85|20750.03|20670.03|20743.85|20663.85|10
1738523840000|2025-02-02 19:17:20|20744.01|20664.01|20735.78|20655.78|20745.44|20665.44|20735.78|20655.78|10
1738523850000|2025-02-02 19:17:30|20731.64|20651.64|20729.13|20649.13|20731.64|20651.64|20720.86|20640.86|10
1738523860000|2025-02-02 19:17:40|20730.61|20650.61|20740.55|20660.55|20740.55|20660.55|20730.61|20650.61|10
1738523870000|2025-02-02 19:17:50|20739.51|20659.51|20757.76|20677.76|20757.76|20677.76|20739.51|20659.51|10
1738523880000|2025-02-02 19:18:00|20759.9|20679.9|20759.51|20679.51|20759.94|20679.94|20757.69|20677.69|10
1738523890000|2025-02-02 19:18:10|20761.89|20681.89|20770.9|20690.9|20770.9|20690.9|20761.89|20681.89|10
1738523900000|2025-02-02 19:18:20|20770.45|20690.45|20778.35|20698.35|20778.35|20698.35|20766.38|20686.38|10
1738523910000|2025-02-02 19:18:30|20779.15|20699.15|20775.5|20695.5|20779.15|20699.15|20773.72|20693.72|10
1738523920000|2025-02-02 19:18:40|20775.51|20695.51|20778.05|20698.05|20779.35|20699.35|20766.4|20686.4|10
1738523930000|2025-02-02 19:18:50|20776.13|20696.13|20788.31|20708.31|20788.31|20708.31|20776.13|20696.13|10
1738523940000|2025-02-02 19:19:00|20789.91|20709.91|20802.21|20722.21|20802.21|20722.21|20789.91|20709.91|10
1738523950000|2025-02-02 19:19:10|20803.51|20723.51|20817.26|20737.26|20817.26|20737.26|20802.15|20722.15|10
1738523960000|2025-02-02 19:19:20|20819.81|20739.81|20837.07|20757.07|20837.07|20757.07|20819.81|20739.81|10
1738523970000|2025-02-02 19:19:30|20836.77|20756.77|20849.8|20769.8|20849.8|20769.8|20836.77|20756.77|10
1738523980000|2025-02-02 19:19:40|20852.3|20772.3|20863.55|20783.55|20863.55|20783.55|20852.3|20772.3|10
1738523990000|2025-02-02 19:19:50|20866.18|20786.18|20885.32|20805.32|20885.32|20805.32|20866.18|20786.18|10
1738524000000|2025-02-02 19:20:00|20890.3|20810.3|20905.17|20825.17|20907.19|20827.19|20890.3|20810.3|10
1738524010000|2025-02-02 19:20:10|20906.92|20826.92|20896.99|20816.99|20906.92|20826.92|20896.99|20816.99|10
1738524020000|2025-02-02 19:20:20|20897.78|20817.78|20910.9|20830.9|20910.9|20830.9|20891.35|20811.35|10
1738524030000|2025-02-02 19:20:30|20910.71|20830.71|20903.75|20823.75|20916.41|20836.41|20903.75|20823.75|10
1738524040000|2025-02-02 19:20:40|20902.74|20822.74|20883.45|20803.45|20902.74|20822.74|20882.46|20802.46|10
1738524050000|2025-02-02 19:20:50|20885.3|20805.3|20898.66|20818.66|20898.66|20818.66|20885.3|20805.3|10
1738524060000|2025-02-02 19:21:00|20900.96|20820.96|20897.61|20817.61|20908.9|20828.9|20897.61|20817.61|10
1738524070000|2025-02-02 19:21:10|20895.79|20815.79|20879.07|20799.07|20895.79|20815.79|20878.71|20798.71|10
1738524080000|2025-02-02 19:21:20|20879.04|20799.04|20881.42|20801.42|20883.71|20803.71|20877.15|20797.15|10
1738524090000|2025-02-02 19:21:30|20883.88|20803.88|20877.15|20797.15|20887.48|20807.48|20877.15|20797.15|10
1738524100000|2025-02-02 19:21:40|20873.2|20793.2|20858.07|20778.07|20873.2|20793.2|20857.04|20777.04|10
1738524110000|2025-02-02 19:21:50|20863.15|20783.15|20873.33|20793.33|20873.33|20793.33|20863.15|20783.15|10
1738524120000|2025-02-02 19:22:00|20874.3|20794.3|20867.8|20787.8|20877.41|20797.41|20867.8|20787.8|10
1738524130000|2025-02-02 19:22:10|20865.17|20785.17|20837.12|20757.12|20865.17|20785.17|20837.12|20757.12|10
1738524140000|2025-02-02 19:22:20|20837.06|20757.06|20810.76|20730.76|20837.06|20757.06|20810.76|20730.76|10
1738524150000|2025-02-02 19:22:30|20811.77|20731.77|20799.96|20719.96|20811.77|20731.77|20798.53|20718.53|10
1738524160000|2025-02-02 19:22:40|20799.45|20719.45|20809.68|20729.68|20809.68|20729.68|20795.83|20715.83|10
1738524170000|2025-02-02 19:22:50|20817.35|20737.35|20820.59|20740.59|20821.86|20741.86|20817.35|20737.35|10
1738524180000|2025-02-02 19:23:00|20817.97|20737.97|20799.75|20719.75|20817.97|20737.97|20799.75|20719.75|10
1738524190000|2025-02-02 19:23:10|20799.49|20719.49|20785.2|20705.2|20799.49|20719.49|20785.2|20705.2|10
1738524200000|2025-02-02 19:23:20|20783.5|20703.5|20782.56|20702.56|20783.5|20703.5|20778.88|20698.88|10
1738524210000|2025-02-02 19:23:30|20773.14|20693.14|20762.04|20682.04|20773.14|20693.14|20762.04|20682.04|10
1738524220000|2025-02-02 19:23:40|20763.55|20683.55|20761.88|20681.88|20764.11|20684.11|20761.88|20681.88|10
1738524230000|2025-02-02 19:23:50|20761.04|20681.04|20763.95|20683.95|20766.67|20686.67|20761.04|20681.04|10
1738524240000|2025-02-02 19:24:00|20764.43|20684.43|20761.28|20681.28|20764.43|20684.43|20760.83|20680.83|10
1738524250000|2025-02-02 19:24:10|20761.97|20681.97|20767.39|20687.39|20767.39|20687.39|20761.15|20681.15|10
1738524260000|2025-02-02 19:24:20|20767.41|20687.41|20789.15|20709.15|20789.15|20709.15|20767.41|20687.41|10
1738524270000|2025-02-02 19:24:30|20789.22|20709.22|20800.7|20720.7|20800.7|20720.7|20788.21|20708.21|10
1738524280000|2025-02-02 19:24:40|20801.56|20721.56|20814.91|20734.91|20814.91|20734.91|20801.06|20721.06|10
1738524290000|2025-02-02 19:24:50|20817.32|20737.32|20820.95|20740.95|20823.63|20743.63|20817.32|20737.32|10
1738524300000|2025-02-02 19:25:00|20820.48|20740.48|20823.13|20743.13|20826.65|20746.65|20820.48|20740.48|10
1738524310000|2025-02-02 19:25:10|20822.8|20742.8|20829.35|20749.35|20829.35|20749.35|20817.86|20737.86|10
1738524320000|2025-02-02 19:25:20|20828.35|20748.35|20830.29|20750.29|20830.56|20750.56|20827.68|20747.68|10
1738524330000|2025-02-02 19:25:30|20829.99|20749.99|20827.39|20747.39|20831.63|20751.63|20827.39|20747.39|10
1738524340000|2025-02-02 19:25:40|20823.83|20743.83|20820.81|20740.81|20823.83|20743.83|20811.43|20731.43|10
1738524350000|2025-02-02 19:25:50|20822.19|20742.19|20832.43|20752.43|20832.43|20752.43|20822.19|20742.19|10
1738524360000|2025-02-02 19:26:00|20833.27|20753.27|20820.98|20740.98|20833.95|20753.95|20820.98|20740.98|10
1738524370000|2025-02-02 19:26:10|20819.83|20739.83|20821.61|20741.61|20823.18|20743.18|20816.33|20736.33|10
1738524380000|2025-02-02 19:26:20|20823.4|20743.4|20824.75|20744.75|20826.06|20746.06|20823.03|20743.03|9
1738524390000|2025-02-02 19:26:30|20823.97|20743.97|20820.63|20740.63|20823.97|20743.97|20816.28|20736.28|10
1738524400000|2025-02-02 19:26:40|20821.41|20741.41|20814.62|20734.62|20821.41|20741.41|20813.45|20733.45|10
1738524410000|2025-02-02 19:26:50|20814.02|20734.02|20804.39|20724.39|20814.02|20734.02|20803.32|20723.32|10
1738524420000|2025-02-02 19:27:00|20805.55|20725.55|20819.74|20739.74|20819.74|20739.74|20805.55|20725.55|10
1738524430000|2025-02-02 19:27:10|20820.3|20740.3|20824.04|20744.04|20825.95|20745.95|20820.3|20740.3|10
1738524440000|2025-02-02 19:27:20|20825.27|20745.27|20827.53|20747.53|20827.84|20747.84|20825.27|20745.27|10
1738524450000|2025-02-02 19:27:30|20827|20747|20839.14|20759.14|20839.14|20759.14|20827|20747|10
1738524460000|2025-02-02 19:27:40|20839.83|20759.83|20843.83|20763.83|20843.83|20763.83|20835.55|20755.55|10
1738524470000|2025-02-02 19:27:50|20844.17|20764.17|20844.16|20764.16|20850.45|20770.45|20843.61|20763.61|10
1738524480000|2025-02-02 19:28:00|20843.52|20763.52|20846.99|20766.99|20849.05|20769.05|20843.52|20763.52|10
1738524490000|2025-02-02 19:28:10|20848.17|20768.17|20851.26|20771.26|20851.26|20771.26|20844.33|20764.33|10
1738524500000|2025-02-02 19:28:20|20852.59|20772.59|20851.95|20771.95|20853.8|20773.8|20847.44|20767.44|10
1738524510000|2025-02-02 19:28:30|20854.52|20774.52|20867|20787|20867|20787|20854.52|20774.52|10
1738524520000|2025-02-02 19:28:40|20868.28|20788.28|20873.34|20793.34|20873.34|20793.34|20867.07|20787.07|10
1738524530000|2025-02-02 19:28:50|20873.03|20793.03|20880.88|20800.88|20880.88|20800.88|20873.03|20793.03|10
1738524540000|2025-02-02 19:29:00|20881.11|20801.11|20879.42|20799.42|20883.15|20803.15|20876.36|20796.36|10
1738524550000|2025-02-02 19:29:10|20882.91|20802.91|20895.04|20815.04|20895.04|20815.04|20882.78|20802.78|10
1738524560000|2025-02-02 19:29:20|20895.18|20815.18|20916.52|20836.52|20916.52|20836.52|20895.18|20815.18|10
1738524570000|2025-02-02 19:29:30|20924.82|20844.82|20928.54|20848.54|20928.54|20848.54|20924.82|20844.82|10
1738524580000|2025-02-02 19:29:40|20925.17|20845.17|20924.56|20844.56|20925.17|20845.17|20920.18|20840.18|10
1738524590000|2025-02-02 19:29:50|20924.9|20844.9|20923.35|20843.35|20928.05|20848.05|20923.35|20843.35|10
1738524600000|2025-02-02 19:30:00|20928.29|20848.29|20934.53|20854.53|20934.53|20854.53|20926.06|20846.06|10
1738524610000|2025-02-02 19:30:10|20935.63|20855.63|20968.33|20888.33|20968.33|20888.33|20935.63|20855.63|10
1738524620000|2025-02-02 19:30:20|20966.86|20886.86|20964.39|20884.39|20967.38|20887.38|20962.26|20882.26|9
1738524630000|2025-02-02 19:30:30|20963.18|20883.18|20943.1|20863.1|20963.18|20883.18|20942.23|20862.23|10
1738524640000|2025-02-02 19:30:40|20947.59|20867.59|20971.08|20891.08|20971.08|20891.08|20947.59|20867.59|10
1738524650000|2025-02-02 19:30:50|20973.47|20893.47|20993.89|20913.89|20993.89|20913.89|20973.47|20893.47|10
1738524660000|2025-02-02 19:31:00|20996.01|20916.01|21009.57|20929.57|21009.57|20929.57|20996.01|20916.01|10
1738524670000|2025-02-02 19:31:10|21010.29|20930.29|21009.32|20929.32|21010.29|20930.29|21008|20928|10
1738524680000|2025-02-02 19:31:20|21010.95|20930.95|21032.11|20952.11|21032.11|20952.11|21009.53|20929.53|10
1738524690000|2025-02-02 19:31:30|21037.1|20957.1|21052.48|20972.48|21052.48|20972.48|21037.1|20957.1|10
1738524700000|2025-02-02 19:31:40|21054|20974|21055.44|20975.44|21055.44|20975.44|21047.19|20967.19|10
1738524710000|2025-02-02 19:31:50|21056.02|20976.02|21056.28|20976.28|21056.31|20976.31|21054.61|20974.61|10
1738524720000|2025-02-02 19:32:00|21056.85|20976.85|21073.74|20993.74|21073.74|20993.74|21056.85|20976.85|10
1738524730000|2025-02-02 19:32:10|21074.72|20994.72|21080.33|21000.33|21080.33|21000.33|21072.83|20992.83|10
1738524740000|2025-02-02 19:32:20|21077.51|20997.51|21074.65|20994.65|21078.24|20998.24|21074.14|20994.14|10
1738524750000|2025-02-02 19:32:30|21075.67|20995.67|21079.52|20999.52|21079.91|20999.91|21075.67|20995.67|10
1738524760000|2025-02-02 19:32:40|21079.45|20999.45|21080.12|21000.12|21080.12|21000.12|21078.61|20998.61|10
1738524770000|2025-02-02 19:32:50|21080.61|21000.61|21097.78|21017.78|21097.78|21017.78|21080.61|21000.61|10
1738524780000|2025-02-02 19:33:00|21097.41|21017.41|21084.89|21004.89|21097.41|21017.41|21083.81|21003.81|10
1738524790000|2025-02-02 19:33:10|21084.15|21004.15|21059.01|20979.01|21084.15|21004.15|21059.01|20979.01|10
1738524800000|2025-02-02 19:33:20|21058.01|20978.01|21066.42|20986.42|21066.42|20986.42|21054.98|20974.98|10
1738524810000|2025-02-02 19:33:30|21075.38|20995.38|21085.38|21005.38|21088.82|21008.82|21075.38|20995.38|10
1738524820000|2025-02-02 19:33:40|21087.59|21007.59|21104.19|21024.19|21104.19|21024.19|21085.63|21005.63|10
1738524830000|2025-02-02 19:33:50|21110.39|21030.39|21112.63|21032.63|21113.95|21033.95|21110.26|21030.26|10
1738524840000|2025-02-02 19:34:00|21111.54|21031.54|21118.13|21038.13|21118.13|21038.13|21111.54|21031.54|10
1738524850000|2025-02-02 19:34:10|21118.19|21038.19|21103.48|21023.48|21118.19|21038.19|21103.48|21023.48|10
1738524860000|2025-02-02 19:34:20|21099.19|21019.19|21093.79|21013.79|21099.19|21019.19|21083.98|21003.98|10
1738524870000|2025-02-02 19:34:30|21093.31|21013.31|21096.79|21016.79|21097|21017|21093.03|21013.03|10
1738524880000|2025-02-02 19:34:40|21097.75|21017.75|21102.49|21022.49|21102.49|21022.49|21097.24|21017.24|10
1738524890000|2025-02-02 19:34:50|21103.26|21023.26|21102.2|21022.2|21105.1|21025.1|21102.2|21022.2|10
1738524900000|2025-02-02 19:35:00|21100.64|21020.64|21077.08|20997.08|21102.1|21022.1|21077.08|20997.08|10
1738524910000|2025-02-02 19:35:10|21073.78|20993.78|21044.15|20964.15|21073.78|20993.78|21044.15|20964.15|10
1738524920000|2025-02-02 19:35:20|21042.41|20962.41|21046.73|20966.73|21048.49|20968.49|21039.85|20959.85|10
1738524930000|2025-02-02 19:35:30|21051.04|20971.04|21064.41|20984.41|21065.16|20985.16|21051.04|20971.04|10
1738524940000|2025-02-02 19:35:40|21064.94|20984.94|21062.06|20982.06|21064.94|20984.94|21060.8|20980.8|10
1738524950000|2025-02-02 19:35:50|21062.81|20982.81|21053.22|20973.22|21064.78|20984.78|21053.22|20973.22|10
1738524960000|2025-02-02 19:36:00|21053.07|20973.07|21063.01|20983.01|21063.01|20983.01|21053.07|20973.07|10
1738524970000|2025-02-02 19:36:10|21062.36|20982.36|21062.25|20982.25|21063.39|20983.39|21058.71|20978.71|10
1738524980000|2025-02-02 19:36:20|21063.67|20983.67|21086.27|21006.27|21086.27|21006.27|21063.67|20983.67|10
1738524990000|2025-02-02 19:36:30|21088.3|21008.3|21092.7|21012.7|21092.7|21012.7|21088.24|21008.24|10
1738525000000|2025-02-02 19:36:40|21092.9|21012.9|21085.68|21005.68|21092.9|21012.9|21084.46|21004.46|10
1738525010000|2025-02-02 19:36:50|21083.56|21003.56|21085.61|21005.61|21085.61|21005.61|21081.07|21001.07|10
1738525020000|2025-02-02 19:37:00|21086.26|21006.26|21090.82|21010.82|21095.24|21015.24|21086.26|21006.26|10
1738525030000|2025-02-02 19:37:10|21091.23|21011.23|21096.45|21016.45|21096.45|21016.45|21088.65|21008.65|10
1738525040000|2025-02-02 19:37:20|21096.75|21016.75|21099.46|21019.46|21099.46|21019.46|21096.28|21016.28|10
1738525050000|2025-02-02 19:37:30|21095.19|21015.19|21102.93|21022.93|21105|21025|21092.36|21012.36|10
1738525060000|2025-02-02 19:37:40|21103.68|21023.68|21115.83|21035.83|21115.83|21035.83|21103.68|21023.68|10
1738525070000|2025-02-02 19:37:50|21117.64|21037.64|21122.22|21042.22|21122.26|21042.26|21117.64|21037.64|10
1738525080000|2025-02-02 19:38:00|21123.18|21043.18|21132.83|21052.83|21132.83|21052.83|21123.18|21043.18|10
1738525090000|2025-02-02 19:38:10|21134.05|21054.05|21141.69|21061.69|21141.69|21061.69|21133.89|21053.89|10
1738525100000|2025-02-02 19:38:20|21142.15|21062.15|21154.73|21074.73|21154.73|21074.73|21142.15|21062.15|10
1738525110000|2025-02-02 19:38:30|21155.72|21075.72|21161.66|21081.66|21163.33|21083.33|21154.68|21074.68|10
1738525120000|2025-02-02 19:38:40|21161.69|21081.69|21160.21|21080.21|21161.83|21081.83|21158.67|21078.67|10
1738525130000|2025-02-02 19:38:50|21159.11|21079.11|21162.78|21082.78|21162.78|21082.78|21159.11|21079.11|10
1738525140000|2025-02-02 19:39:00|21163.49|21083.49|21162.05|21082.05|21167.22|21087.22|21161.86|21081.86|10
1738525150000|2025-02-02 19:39:10|21161.07|21081.07|21173.01|21093.01|21173.01|21093.01|21161.07|21081.07|10
1738525160000|2025-02-02 19:39:20|21173.28|21093.28|21176.63|21096.63|21177.28|21097.28|21172.25|21092.25|10
1738525170000|2025-02-02 19:39:30|21175.65|21095.65|21195.8|21115.8|21195.8|21115.8|21175.35|21095.35|10
1738525180000|2025-02-02 19:39:40|21195.7|21115.7|21200.9|21120.9|21200.9|21120.9|21195.7|21115.7|10
1738525190000|2025-02-02 19:39:50|21202.02|21122.02|21211.23|21131.23|21211.23|21131.23|21202.02|21122.02|10
1738525200000|2025-02-02 19:40:00|21211.77|21131.77|21218.31|21138.31|21219.06|21139.06|21211.23|21131.23|10
1738525210000|2025-02-02 19:40:10|21216.38|21136.38|21207.87|21127.87|21216.38|21136.38|21205.27|21125.27|10
1738525220000|2025-02-02 19:40:20|21211.66|21131.66|21219.24|21139.24|21219.24|21139.24|21210.61|21130.61|10
1738525230000|2025-02-02 19:40:30|21218.38|21138.38|21231.75|21151.75|21231.75|21151.75|21218.38|21138.38|10
1738525240000|2025-02-02 19:40:40|21232.79|21152.79|21232.8|21152.8|21234.89|21154.89|21232.38|21152.38|10
1738525250000|2025-02-02 19:40:50|21230.42|21150.42|21230.29|21150.29|21232.81|21152.81|21229.86|21149.86|10
1738525260000|2025-02-02 19:41:00|21232.01|21152.01|21216.05|21136.05|21232.01|21152.01|21216.05|21136.05|10
1738525270000|2025-02-02 19:41:10|21214.58|21134.58|21217.52|21137.52|21217.52|21137.52|21210.61|21130.61|10
1738525280000|2025-02-02 19:41:20|21220.87|21140.87|21233|21153|21233|21153|21220.87|21140.87|10
1738525290000|2025-02-02 19:41:30|21233.1|21153.1|21240.4|21160.4|21240.4|21160.4|21232.96|21152.96|10
1738525300000|2025-02-02 19:41:40|21240.62|21160.62|21244.95|21164.95|21245.17|21165.17|21240.19|21160.19|10
1738525310000|2025-02-02 19:41:50|21245.07|21165.07|21249.11|21169.11|21249.75|21169.75|21245.07|21165.07|10
1738525320000|2025-02-02 19:42:00|21247.35|21167.35|21254.21|21174.21|21254.21|21174.21|21246.67|21166.67|10
1738525330000|2025-02-02 19:42:10|21255.96|21175.96|21265.35|21185.35|21266.75|21186.75|21255.96|21175.96|10
1738525340000|2025-02-02 19:42:20|21267.75|21187.75|21273.17|21193.17|21273.17|21193.17|21266.75|21186.75|10
1738525350000|2025-02-02 19:42:30|21283.28|21203.28|21297.53|21217.53|21298.37|21218.37|21283.28|21203.28|10
1738525360000|2025-02-02 19:42:40|21294.75|21214.75|21305.66|21225.66|21305.66|21225.66|21293.1|21213.1|10
1738525370000|2025-02-02 19:42:50|21304.57|21224.57|21301.99|21221.99|21304.57|21224.57|21301.99|21221.99|10
1738525380000|2025-02-02 19:43:00|21301.75|21221.75|21295.75|21215.75|21303.35|21223.35|21290.28|21210.28|10
1738525390000|2025-02-02 19:43:10|21294.87|21214.87|21283.64|21203.64|21294.87|21214.87|21283.64|21203.64|10
1738525400000|2025-02-02 19:43:20|21284.17|21204.17|21276.33|21196.33|21284.17|21204.17|21276.3|21196.3|10
1738525410000|2025-02-02 19:43:30|21275.31|21195.31|21267.6|21187.6|21275.85|21195.85|21267.6|21187.6|10
1738525420000|2025-02-02 19:43:40|21267.93|21187.93|21275.54|21195.54|21275.54|21195.54|21264.87|21184.87|10
1738525430000|2025-02-02 19:43:50|21276.97|21196.97|21292.28|21212.28|21294.22|21214.22|21276.97|21196.97|10
1738525440000|2025-02-02 19:44:00|21292.88|21212.88|21307.75|21227.75|21308.19|21228.19|21292.88|21212.88|10
1738525450000|2025-02-02 19:44:10|21308.33|21228.33|21311.94|21231.94|21312.09|21232.09|21307.93|21227.93|10
1738525460000|2025-02-02 19:44:20|21313.23|21233.23|21312.79|21232.79|21315.53|21235.53|21312.79|21232.79|10
1738525470000|2025-02-02 19:44:30|21311.62|21231.62|21304.36|21224.36|21312.85|21232.85|21303.9|21223.9|10
1738525480000|2025-02-02 19:44:40|21304.18|21224.18|21302.06|21222.06|21304.18|21224.18|21298.97|21218.97|10
1738525490000|2025-02-02 19:44:50|21303.83|21223.83|21308.33|21228.33|21308.33|21228.33|21303.33|21223.33|10
1738525500000|2025-02-02 19:45:00|21309.8|21229.8|21304.81|21224.81|21312.48|21232.48|21304.81|21224.81|10
1738525510000|2025-02-02 19:45:10|21301.56|21221.56|21284.67|21204.67|21301.56|21221.56|21284.67|21204.67|10
1738525520000|2025-02-02 19:45:20|21284.39|21204.39|21270.02|21190.02|21285.25|21205.25|21269.58|21189.58|10
1738525530000|2025-02-02 19:45:30|21270.48|21190.48|21262.84|21182.84|21270.48|21190.48|21260.39|21180.39|10
1738525540000|2025-02-02 19:45:40|21262.38|21182.38|21261.49|21181.49|21262.38|21182.38|21260.03|21180.03|10
1738525550000|2025-02-02 19:45:50|21265.9|21185.9|21260.22|21180.22|21267.89|21187.89|21260.17|21180.17|10
1738525560000|2025-02-02 19:46:00|21261.23|21181.23|21267.14|21187.14|21267.14|21187.14|21258.17|21178.17|10
1738525570000|2025-02-02 19:46:10|21268.16|21188.16|21278.51|21198.51|21278.51|21198.51|21267.87|21187.87|10
1738525580000|2025-02-02 19:46:20|21278.27|21198.27|21296.52|21216.52|21296.87|21216.87|21278.27|21198.27|10
1738525590000|2025-02-02 19:46:30|21299.99|21219.99|21324.38|21244.38|21324.38|21244.38|21299.99|21219.99|10
1738525600000|2025-02-02 19:46:40|21323.62|21243.62|21337.79|21257.79|21337.79|21257.79|21323.62|21243.62|10
1738525610000|2025-02-02 19:46:50|21339.34|21259.34|21343.14|21263.14|21343.14|21263.14|21339.34|21259.34|10
1738525620000|2025-02-02 19:47:00|21341.84|21261.84|21341.78|21261.78|21341.84|21261.84|21337.41|21257.41|10
1738525630000|2025-02-02 19:47:10|21339.78|21259.78|21341.04|21261.04|21341.04|21261.04|21332.33|21252.33|10
1738525640000|2025-02-02 19:47:20|21341.05|21261.05|21344.11|21264.11|21345.07|21265.07|21341.05|21261.05|10
1738525650000|2025-02-02 19:47:30|21346.72|21266.72|21358.35|21278.35|21358.35|21278.35|21346.72|21266.72|10
1738525660000|2025-02-02 19:47:40|21357.3|21277.3|21366.38|21286.38|21366.38|21286.38|21357.3|21277.3|10
1738525670000|2025-02-02 19:47:50|21367.01|21287.01|21371.04|21291.04|21371.04|21291.04|21365.84|21285.84|10
1738525680000|2025-02-02 19:48:00|21371.96|21291.96|21370.69|21290.69|21374.25|21294.25|21370.69|21290.69|10
1738525690000|2025-02-02 19:48:10|21368.78|21288.78|21359.91|21279.91|21368.78|21288.78|21357.56|21277.56|10
1738525700000|2025-02-02 19:48:20|21362.87|21282.87|21372|21292|21372|21292|21362.87|21282.87|10
1738525710000|2025-02-02 19:48:30|21370.2|21290.2|21377.11|21297.11|21379.67|21299.67|21370.2|21290.2|10
1738525720000|2025-02-02 19:48:40|21377.3|21297.3|21376.92|21296.92|21379.65|21299.65|21376.92|21296.92|10
1738525730000|2025-02-02 19:48:50|21374.71|21294.71|21363.6|21283.6|21374.71|21294.71|21363.6|21283.6|10
1738525740000|2025-02-02 19:49:00|21362.56|21282.56|21352.2|21272.2|21362.7|21282.7|21352.2|21272.2|10
1738525750000|2025-02-02 19:49:10|21353.3|21273.3|21342.47|21262.47|21353.3|21273.3|21341.2|21261.2|10
1738525760000|2025-02-02 19:49:20|21341.41|21261.41|21338.42|21258.42|21341.62|21261.62|21338.42|21258.42|10
1738525770000|2025-02-02 19:49:30|21337.75|21257.75|21325.71|21245.71|21337.75|21257.75|21325.71|21245.71|10
1738525780000|2025-02-02 19:49:40|21322.55|21242.55|21322.71|21242.71|21322.84|21242.84|21319.12|21239.12|10
1738525790000|2025-02-02 19:49:50|21322.68|21242.68|21323.56|21243.56|21323.56|21243.56|21318.56|21238.56|10
1738525800000|2025-02-02 19:50:00|21323.83|21243.83|21314.02|21234.02|21324.74|21244.74|21314.02|21234.02|10
1738525810000|2025-02-02 19:50:10|21312.96|21232.96|21307.08|21227.08|21312.96|21232.96|21306.88|21226.88|10
1738525820000|2025-02-02 19:50:20|21304.9|21224.9|21299.88|21219.88|21306.63|21226.63|21299.8|21219.8|10
1738525830000|2025-02-02 19:50:30|21301.08|21221.08|21295.57|21215.57|21301.08|21221.08|21293.64|21213.64|10
1738525840000|2025-02-02 19:50:40|21294.9|21214.9|21305.1|21225.1|21305.1|21225.1|21294.9|21214.9|10
1738525850000|2025-02-02 19:50:50|21299.17|21219.17|21302.25|21222.25|21303.77|21223.77|21298.47|21218.47|10
1738525860000|2025-02-02 19:51:00|21303.03|21223.03|21304.46|21224.46|21305.24|21225.24|21300.43|21220.43|10
1738525870000|2025-02-02 19:51:10|21306.45|21226.45|21311.37|21231.37|21311.44|21231.44|21303.67|21223.67|10
1738525880000|2025-02-02 19:51:20|21311.66|21231.66|21302.72|21222.72|21311.66|21231.66|21302.72|21222.72|10
1738525890000|2025-02-02 19:51:30|21302.36|21222.36|21298.57|21218.57|21302.36|21222.36|21298.57|21218.57|10
1738525900000|2025-02-02 19:51:40|21298.55|21218.55|21297.87|21217.87|21299.33|21219.33|21296.44|21216.44|10
1738525910000|2025-02-02 19:51:50|21295.98|21215.98|21292.91|21212.91|21298.96|21218.96|21292.91|21212.91|10
1738525920000|2025-02-02 19:52:00|21291.34|21211.34|21280.41|21200.41|21293.78|21213.78|21280.41|21200.41|10
1738525930000|2025-02-02 19:52:10|21277.99|21197.99|21268.96|21188.96|21277.99|21197.99|21268.96|21188.96|10
1738525940000|2025-02-02 19:52:20|21271.17|21191.17|21266.46|21186.46|21272.89|21192.89|21266.46|21186.46|10
1738525950000|2025-02-02 19:52:30|21266.02|21186.02|21267.02|21187.02|21268.24|21188.24|21266.02|21186.02|10
1738525960000|2025-02-02 19:52:40|21267.77|21187.77|21275.11|21195.11|21275.19|21195.19|21267.77|21187.77|10
1738525970000|2025-02-02 19:52:50|21275.73|21195.73|21276.54|21196.54|21280.04|21200.04|21275.73|21195.73|10
1738525980000|2025-02-02 19:53:00|21277.47|21197.47|21271.84|21191.84|21278.05|21198.05|21271.84|21191.84|10
1738525990000|2025-02-02 19:53:10|21269.01|21189.01|21258.93|21178.93|21269.01|21189.01|21258.93|21178.93|10
1738526000000|2025-02-02 19:53:20|21259|21179|21249.71|21169.71|21259|21179|21249.71|21169.71|10
1738526010000|2025-02-02 19:53:30|21244.6|21164.6|21234.37|21154.37|21244.6|21164.6|21231.45|21151.45|10
1738526020000|2025-02-02 19:53:40|21234.52|21154.52|21231.42|21151.42|21234.94|21154.94|21231.42|21151.42|10
1738526030000|2025-02-02 19:53:50|21231.36|21151.36|21231.58|21151.58|21232.31|21152.31|21227.99|21147.99|10
1738526040000|2025-02-02 19:54:00|21231.62|21151.62|21218.1|21138.1|21231.62|21151.62|21217.22|21137.22|10
1738526050000|2025-02-02 19:54:10|21216.31|21136.31|21215.43|21135.43|21218.63|21138.63|21215.43|21135.43|10
1738526060000|2025-02-02 19:54:20|21215.32|21135.32|21213.63|21133.63|21218.28|21138.28|21213.47|21133.47|10
1738526070000|2025-02-02 19:54:30|21214.03|21134.03|21216.62|21136.62|21217.08|21137.08|21213.63|21133.63|10
1738526080000|2025-02-02 19:54:40|21217.38|21137.38|21219.53|21139.53|21219.55|21139.55|21217.38|21137.38|10
1738526090000|2025-02-02 19:54:50|21219.63|21139.63|21221.11|21141.11|21221.11|21141.11|21219.4|21139.4|10
1738526100000|2025-02-02 19:55:00|21221.92|21141.92|21215.27|21135.27|21223.17|21143.17|21215.27|21135.27|10
1738526110000|2025-02-02 19:55:10|21214.99|21134.99|21202.28|21122.28|21214.99|21134.99|21202.28|21122.28|10
1738526120000|2025-02-02 19:55:20|21202.22|21122.22|21196.27|21116.27|21202.71|21122.71|21196.27|21116.27|10
1738526130000|2025-02-02 19:55:30|21196.75|21116.75|21184.92|21104.92|21196.75|21116.75|21184.92|21104.92|9
1738526140000|2025-02-02 19:55:40|21184.56|21104.56|21180.73|21100.73|21184.56|21104.56|21179.87|21099.87|10
1738526150000|2025-02-02 19:55:50|21179.97|21099.97|21184.87|21104.87|21184.87|21104.87|21177.14|21097.14|10
1738526160000|2025-02-02 19:56:00|21183.88|21103.88|21187.04|21107.04|21187.22|21107.22|21178.78|21098.78|10
1738526170000|2025-02-02 19:56:10|21186.21|21106.21|21178.07|21098.07|21186.21|21106.21|21178.07|21098.07|10
1738526180000|2025-02-02 19:56:20|21178.68|21098.68|21187.37|21107.37|21187.37|21107.37|21178.18|21098.18|10
1738526190000|2025-02-02 19:56:30|21186.57|21106.57|21183.41|21103.41|21186.57|21106.57|21182.96|21102.96|10
1738526200000|2025-02-02 19:56:40|21188.36|21108.36|21193.98|21113.98|21193.98|21113.98|21188.34|21108.34|10
1738526210000|2025-02-02 19:56:50|21194.17|21114.17|21191.34|21111.34|21194.67|21114.67|21189.41|21109.41|10
1738526220000|2025-02-02 19:57:00|21191.63|21111.63|21196.13|21116.13|21196.13|21116.13|21190.29|21110.29|10
1738526230000|2025-02-02 19:57:10|21196.24|21116.24|21201.91|21121.91|21202.02|21122.02|21195.67|21115.67|10
1738526240000|2025-02-02 19:57:20|21203.92|21123.92|21214.55|21134.55|21214.55|21134.55|21203.92|21123.92|9
1738526250000|2025-02-02 19:57:30|21220.09|21140.09|21224.04|21144.04|21224.04|21144.04|21218.33|21138.33|10
1738526260000|2025-02-02 19:57:40|21223.9|21143.9|21231.56|21151.56|21231.9|21151.9|21223.9|21143.9|10
1738526270000|2025-02-02 19:57:50|21232.52|21152.52|21234.22|21154.22|21234.53|21154.53|21232.52|21152.52|10
1738526280000|2025-02-02 19:58:00|21234.11|21154.11|21235.35|21155.35|21239.16|21159.16|21234.11|21154.11|10
1738526290000|2025-02-02 19:58:10|21234.67|21154.67|21237.5|21157.5|21237.5|21157.5|21233.32|21153.32|9
1738526300000|2025-02-02 19:58:20|21238.33|21158.33|21237.05|21157.05|21238.33|21158.33|21236.45|21156.45|10
1738526310000|2025-02-02 19:58:30|21238.11|21158.11|21239.57|21159.57|21240.42|21160.42|21238.11|21158.11|10
1738526320000|2025-02-02 19:58:40|21239.38|21159.38|21242.16|21162.16|21242.16|21162.16|21239.38|21159.38|10
1738526330000|2025-02-02 19:58:50|21242.3|21162.3|21238.26|21158.26|21242.66|21162.66|21238.26|21158.26|10
1738526340000|2025-02-02 19:59:00|21237.81|21157.81|21233.54|21153.54|21237.81|21157.81|21230.29|21150.29|10
1738526350000|2025-02-02 19:59:10|21233.61|21153.61|21211.88|21131.88|21233.61|21153.61|21211.88|21131.88|10
1738526360000|2025-02-02 19:59:20|21220.03|21140.03|21212.49|21132.49|21220.03|21140.03|21207.23|21127.23|10
1738526370000|2025-02-02 19:59:30|21212.67|21132.67|21209.7|21129.7|21212.67|21132.67|21209.7|21129.7|10
1738526380000|2025-02-02 19:59:40|21209.37|21129.37|21219.88|21139.88|21219.88|21139.88|21208.41|21128.41|10
1738526390000|2025-02-02 19:59:50|21220.09|21140.09|21226.47|21146.47|21226.47|21146.47|21219.81|21139.81|10
1738526400000|2025-02-02 20:00:00|21226.17|21146.17|21214.42|21134.42|21226.98|21146.98|21214.42|21134.42|10
1738526410000|2025-02-02 20:00:10|21212.91|21132.91|21198.11|21118.11|21213.82|21133.82|21198.11|21118.11|10
1738526420000|2025-02-02 20:00:20|21197.65|21117.65|21189.63|21109.63|21197.65|21117.65|21189.63|21109.63|10
1738526430000|2025-02-02 20:00:30|21189.03|21109.03|21186.49|21106.49|21189.03|21109.03|21186.49|21106.49|10
1738526440000|2025-02-02 20:00:40|21187.05|21107.05|21180.3|21100.3|21187.05|21107.05|21180.1|21100.1|9
1738526450000|2025-02-02 20:00:50|21179.66|21099.66|21186.06|21106.06|21186.06|21106.06|21178.45|21098.45|10
1738526460000|2025-02-02 20:01:00|21187.37|21107.37|21214.68|21134.68|21214.68|21134.68|21187.37|21107.37|10
1738526470000|2025-02-02 20:01:10|21213.53|21133.53|21225.79|21145.79|21225.79|21145.79|21213.53|21133.53|10
1738526480000|2025-02-02 20:01:20|21227.61|21147.61|21231.42|21151.42|21231.42|21151.42|21227.61|21147.61|10
1738526490000|2025-02-02 20:01:30|21232.46|21152.46|21228.63|21148.63|21232.62|21152.62|21228.63|21148.63|10
1738526500000|2025-02-02 20:01:40|21230.8|21150.8|21238.47|21158.47|21238.47|21158.47|21230.8|21150.8|10
1738526510000|2025-02-02 20:01:50|21237.74|21157.74|21235.76|21155.76|21237.74|21157.74|21231.64|21151.64|10
1738526520000|2025-02-02 20:02:00|21234.88|21154.88|21228.03|21148.03|21234.88|21154.88|21227.68|21147.68|10
1738526530000|2025-02-02 20:02:10|21228.6|21148.6|21213.47|21133.47|21228.6|21148.6|21213.47|21133.47|10
1738526540000|2025-02-02 20:02:20|21212.34|21132.34|21207.17|21127.17|21212.34|21132.34|21206.7|21126.7|10
1738526550000|2025-02-02 20:02:30|21206.71|21126.71|21220.75|21140.75|21220.75|21140.75|21206.22|21126.22|10
1738526560000|2025-02-02 20:02:40|21222.77|21142.77|21234.87|21154.87|21237.31|21157.31|21222.77|21142.77|10
1738526570000|2025-02-02 20:02:50|21235.65|21155.65|21245.73|21165.73|21249.07|21169.07|21235.65|21155.65|10
1738526580000|2025-02-02 20:03:00|21246.52|21166.52|21256.43|21176.43|21256.43|21176.43|21246.52|21166.52|10
1738526590000|2025-02-02 20:03:10|21256.65|21176.65|21257.1|21177.1|21257.93|21177.93|21255.31|21175.31|10
1738526600000|2025-02-02 20:03:20|21256.17|21176.17|21266.24|21186.24|21266.24|21186.24|21256.17|21176.17|10
1738526610000|2025-02-02 20:03:30|21266.16|21186.16|21270.03|21190.03|21270.59|21190.59|21266.07|21186.07|10
1738526620000|2025-02-02 20:03:40|21269.59|21189.59|21270.75|21190.75|21270.75|21190.75|21268.16|21188.16|10
1738526630000|2025-02-02 20:03:50|21272.65|21192.65|21286.7|21206.7|21286.7|21206.7|21272.65|21192.65|10
1738526640000|2025-02-02 20:04:00|21288.61|21208.61|21309.64|21229.64|21309.64|21229.64|21288.61|21208.61|10
1738526650000|2025-02-02 20:04:10|21309.61|21229.61|21318.85|21238.85|21321.97|21241.97|21309.61|21229.61|10
1738526660000|2025-02-02 20:04:20|21317.24|21237.24|21312.02|21232.02|21317.94|21237.94|21311.89|21231.89|10
1738526670000|2025-02-02 20:04:30|21312.58|21232.58|21308.87|21228.87|21312.78|21232.78|21307.97|21227.97|10
1738526680000|2025-02-02 20:04:40|21320.54|21240.54|21324.25|21244.25|21324.25|21244.25|21320.54|21240.54|10
1738526690000|2025-02-02 20:04:50|21324.37|21244.37|21330.24|21250.24|21330.24|21250.24|21324.37|21244.37|10
1738526700000|2025-02-02 20:05:00|21332|21252|21339.69|21259.69|21342.39|21262.39|21332|21252|10
1738526710000|2025-02-02 20:05:10|21337.43|21257.43|21339.11|21259.11|21339.46|21259.46|21336.21|21256.21|10
1738526720000|2025-02-02 20:05:20|21339.19|21259.19|21332.51|21252.51|21339.19|21259.19|21332.51|21252.51|10
1738526730000|2025-02-02 20:05:30|21333.6|21253.6|21334.51|21254.51|21335.04|21255.04|21333.31|21253.31|10
1738526740000|2025-02-02 20:05:40|21334.45|21254.45|21329.28|21249.28|21334.45|21254.45|21327.03|21247.03|10
1738526750000|2025-02-02 20:05:50|21328.61|21248.61|21324.42|21244.42|21328.61|21248.61|21324.42|21244.42|9
1738526760000|2025-02-02 20:06:00|21322.74|21242.74|21321.56|21241.56|21322.74|21242.74|21319.82|21239.82|10
1738526770000|2025-02-02 20:06:10|21323.31|21243.31|21326.62|21246.62|21326.62|21246.62|21323.31|21243.31|10
1738526780000|2025-02-02 20:06:20|21327.35|21247.35|21319.15|21239.15|21327.35|21247.35|21319.15|21239.15|10
1738526790000|2025-02-02 20:06:30|21319.56|21239.56|21320.99|21240.99|21321.05|21241.05|21318.28|21238.28|10
1738526800000|2025-02-02 20:06:40|21321.65|21241.65|21321.21|21241.21|21324.75|21244.75|21321.21|21241.21|10
1738526810000|2025-02-02 20:06:50|21318.75|21238.75|21320.6|21240.6|21320.68|21240.68|21318.75|21238.75|10
1738526820000|2025-02-02 20:07:00|21323.21|21243.21|21317.34|21237.34|21324.88|21244.88|21317.34|21237.34|10
1738526830000|2025-02-02 20:07:10|21317.39|21237.39|21314.48|21234.48|21317.39|21237.39|21311.1|21231.1|10
1738526840000|2025-02-02 20:07:20|21313.32|21233.32|21313.14|21233.14|21313.35|21233.35|21311.97|21231.97|10
1738526850000|2025-02-02 20:07:30|21313.04|21233.04|21308.71|21228.71|21313.04|21233.04|21308.71|21228.71|10
1738526860000|2025-02-02 20:07:40|21309.73|21229.73|21308.44|21228.44|21311|21231|21308.44|21228.44|10
1738526870000|2025-02-02 20:07:50|21307.8|21227.8|21313.19|21233.19|21313.19|21233.19|21307.65|21227.65|10
1738526880000|2025-02-02 20:08:00|21313.18|21233.18|21319.26|21239.26|21321.19|21241.19|21313.18|21233.18|10
1738526890000|2025-02-02 20:08:10|21319.45|21239.45|21329.96|21249.96|21329.96|21249.96|21319.45|21239.45|10
1738526900000|2025-02-02 20:08:20|21329.79|21249.79|21334.55|21254.55|21335.38|21255.38|21329.79|21249.79|10
1738526910000|2025-02-02 20:08:30|21333.21|21253.21|21338.75|21258.75|21338.75|21258.75|21333.21|21253.21|9
1738526920000|2025-02-02 20:08:40|21340.11|21260.11|21347.31|21267.31|21347.31|21267.31|21340.11|21260.11|10
1738526930000|2025-02-02 20:08:50|21347.8|21267.8|21356.35|21276.35|21356.35|21276.35|21347.8|21267.8|10
1738526940000|2025-02-02 20:09:00|21356.4|21276.4|21353.81|21273.81|21357.3|21277.3|21353.81|21273.81|9
1738526950000|2025-02-02 20:09:10|21353.26|21273.26|21353.95|21273.95|21355.2|21275.2|21353.26|21273.26|9
1738526960000|2025-02-02 20:09:20|21354.49|21274.49|21357.11|21277.11|21357.31|21277.31|21354.49|21274.49|10
1738526970000|2025-02-02 20:09:30|21356.81|21276.81|21355.47|21275.47|21356.81|21276.81|21355.47|21275.47|10
1738526980000|2025-02-02 20:09:40|21355.76|21275.76|21357.57|21277.57|21357.57|21277.57|21355.76|21275.76|9
1738526990000|2025-02-02 20:09:50|21358.24|21278.24|21364.83|21284.83|21364.83|21284.83|21358.24|21278.24|9
1738527000000|2025-02-02 20:10:00|21366.28|21286.28|21366.32|21286.32|21367.79|21287.79|21366.01|21286.01|10
1738527010000|2025-02-02 20:10:10|21367|21287|21370.23|21290.23|21370.23|21290.23|21366.88|21286.88|10
1738527020000|2025-02-02 20:10:20|21369.67|21289.67|21372.36|21292.36|21372.36|21292.36|21369.67|21289.67|10
1738527030000|2025-02-02 20:10:30|21371.9|21291.9|21364.4|21284.4|21372.35|21292.35|21364.4|21284.4|10
1738527040000|2025-02-02 20:10:40|21363.96|21283.96|21368.55|21288.55|21368.55|21288.55|21363.62|21283.62|10
1738527050000|2025-02-02 20:10:50|21369.04|21289.04|21367.76|21287.76|21369.04|21289.04|21366.79|21286.79|10
1738527060000|2025-02-02 20:11:00|21368.77|21288.77|21363.01|21283.01|21368.77|21288.77|21362.88|21282.88|10
1738527070000|2025-02-02 20:11:10|21362.81|21282.81|21343.41|21263.41|21362.81|21282.81|21343.41|21263.41|10
1738527080000|2025-02-02 20:11:20|21343.7|21263.7|21346.58|21266.58|21347.16|21267.16|21343.51|21263.51|10
1738527090000|2025-02-02 20:11:30|21345.84|21265.84|21349.63|21269.63|21349.63|21269.63|21345.28|21265.28|10
1738527100000|2025-02-02 20:11:40|21349.53|21269.53|21340.23|21260.23|21349.53|21269.53|21340.23|21260.23|10
1738527110000|2025-02-02 20:11:50|21340.05|21260.05|21339.36|21259.36|21340.22|21260.22|21339.23|21259.23|10
1738527120000|2025-02-02 20:12:00|21339.43|21259.43|21337.21|21257.21|21339.43|21259.43|21337.21|21257.21|10
1738527130000|2025-02-02 20:12:10|21337.16|21257.16|21328.05|21248.05|21337.16|21257.16|21327.72|21247.72|10
1738527140000|2025-02-02 20:12:20|21328.21|21248.21|21322.48|21242.48|21328.21|21248.21|21322.48|21242.48|10
1738527150000|2025-02-02 20:12:30|21321.95|21241.95|21325.71|21245.71|21326.05|21246.05|21321.95|21241.95|10
1738527160000|2025-02-02 20:12:40|21326.28|21246.28|21331.78|21251.78|21331.8|21251.8|21326.28|21246.28|9
1738527170000|2025-02-02 20:12:50|21331.36|21251.36|21331.81|21251.81|21332.08|21252.08|21329.54|21249.54|10
1738527180000|2025-02-02 20:13:00|21332.34|21252.34|21333.22|21253.22|21333.5|21253.5|21332.34|21252.34|10
1738527190000|2025-02-02 20:13:10|21334.53|21254.53|21333.26|21253.26|21335.56|21255.56|21333.18|21253.18|10
1738527200000|2025-02-02 20:13:20|21333.48|21253.48|21333|21253|21334.34|21254.34|21333|21253|10
1738527210000|2025-02-02 20:13:30|21332.84|21252.84|21329.28|21249.28|21333.49|21253.49|21329.28|21249.28|10
1738527220000|2025-02-02 20:13:40|21329.03|21249.03|21321.88|21241.88|21329.03|21249.03|21319.78|21239.78|10
1738527230000|2025-02-02 20:13:50|21321.67|21241.67|21325.52|21245.52|21325.52|21245.52|21321.67|21241.67|10
1738527240000|2025-02-02 20:14:00|21325.7|21245.7|21329.81|21249.81|21329.84|21249.84|21325.63|21245.63|10
1738527250000|2025-02-02 20:14:10|21329.93|21249.93|21335.11|21255.11|21336.06|21256.06|21329.93|21249.93|10
1738527260000|2025-02-02 20:14:20|21335.19|21255.19|21338.48|21258.48|21338.63|21258.63|21333.99|21253.99|10
1738527270000|2025-02-02 20:14:30|21337.36|21257.36|21335.05|21255.05|21337.4|21257.4|21335.05|21255.05|10
1738527280000|2025-02-02 20:14:40|21335.2|21255.2|21344.8|21264.8|21344.8|21264.8|21334.41|21254.41|10
1738527290000|2025-02-02 20:14:50|21344.7|21264.7|21354.88|21274.88|21354.88|21274.88|21344.7|21264.7|9
1738527300000|2025-02-02 20:15:00|21357.97|21277.97|21362.27|21282.27|21362.27|21282.27|21357.31|21277.31|10
1738527310000|2025-02-02 20:15:10|21361.67|21281.67|21365.96|21285.96|21366.21|21286.21|21361.53|21281.53|10
1738527320000|2025-02-02 20:15:20|21366.76|21286.76|21376.96|21296.96|21377.57|21297.57|21366.76|21286.76|10
1738527330000|2025-02-02 20:15:30|21376.36|21296.36|21382.01|21302.01|21382.01|21302.01|21375.29|21295.29|10
1738527340000|2025-02-02 20:15:40|21383.81|21303.81|21393.96|21313.96|21395.64|21315.64|21383.81|21303.81|10
1738527350000|2025-02-02 20:15:50|21393.49|21313.49|21396.93|21316.93|21397.07|21317.07|21392.2|21312.2|10
1738527360000|2025-02-02 20:16:00|21397.61|21317.61|21402.2|21322.2|21402.4|21322.4|21397.61|21317.61|10
1738527370000|2025-02-02 20:16:10|21402.57|21322.57|21403.52|21323.52|21403.84|21323.84|21402.57|21322.57|10
1738527380000|2025-02-02 20:16:20|21403.59|21323.59|21408.62|21328.62|21408.62|21328.62|21401.91|21321.91|10
1738527390000|2025-02-02 20:16:30|21408.71|21328.71|21408.2|21328.2|21409.24|21329.24|21408.2|21328.2|10
1738527400000|2025-02-02 20:16:40|21407.98|21327.98|21407.86|21327.86|21407.98|21327.98|21406.32|21326.32|10
1738527410000|2025-02-02 20:16:50|21404.86|21324.86|21398.95|21318.95|21404.86|21324.86|21398.95|21318.95|10
1738527420000|2025-02-02 20:17:00|21398.71|21318.71|21400.55|21320.55|21402.26|21322.26|21398.71|21318.71|10
1738527430000|2025-02-02 20:17:10|21400.24|21320.24|21393.2|21313.2|21403.26|21323.26|21393.2|21313.2|10
1738527440000|2025-02-02 20:17:20|21392.32|21312.32|21375.31|21295.31|21392.32|21312.32|21375.31|21295.31|10
1738527450000|2025-02-02 20:17:30|21370.9|21290.9|21366.69|21286.69|21371.22|21291.22|21366.69|21286.69|10
1738527460000|2025-02-02 20:17:40|21364.97|21284.97|21364.05|21284.05|21365.84|21285.84|21362.84|21282.84|10
1738527470000|2025-02-02 20:17:50|21363.12|21283.12|21364.05|21284.05|21364.05|21284.05|21361.91|21281.91|10
1738527480000|2025-02-02 20:18:00|21364.22|21284.22|21366.57|21286.57|21366.57|21286.57|21363.23|21283.23|10
1738527490000|2025-02-02 20:18:10|21366.88|21286.88|21377.91|21297.91|21377.91|21297.91|21366.88|21286.88|10
1738527500000|2025-02-02 20:18:20|21384.82|21304.82|21384.65|21304.65|21386.88|21306.88|21383.5|21303.5|10
1738527510000|2025-02-02 20:18:30|21385.29|21305.29|21380.96|21300.96|21385.29|21305.29|21379.83|21299.83|9
1738527520000|2025-02-02 20:18:40|21381.35|21301.35|21383.34|21303.34|21383.34|21303.34|21381.35|21301.35|10
1738527530000|2025-02-02 20:18:50|21383.23|21303.23|21374.83|21294.83|21383.57|21303.57|21374.83|21294.83|10
1738527540000|2025-02-02 20:19:00|21373.99|21293.99|21371.52|21291.52|21374.45|21294.45|21371.52|21291.52|10
1738527550000|2025-02-02 20:19:10|21371.95|21291.95|21363.13|21283.13|21372.39|21292.39|21363|21283|10
1738527560000|2025-02-02 20:19:20|21362.32|21282.32|21354.26|21274.26|21362.32|21282.32|21354.26|21274.26|10
1738527570000|2025-02-02 20:19:30|21354.27|21274.27|21349.2|21269.2|21354.27|21274.27|21349.2|21269.2|10
1738527580000|2025-02-02 20:19:40|21347.71|21267.71|21345.67|21265.67|21347.75|21267.75|21345.01|21265.01|10
1738527590000|2025-02-02 20:19:50|21345.71|21265.71|21348.84|21268.84|21348.84|21268.84|21344.51|21264.51|9
1738527600000|2025-02-02 20:20:00|21349.75|21269.75|21349.82|21269.82|21352.98|21272.98|21349.75|21269.75|10
1738527610000|2025-02-02 20:20:10|21348.84|21268.84|21336|21256|21348.84|21268.84|21336|21256|10
1738527620000|2025-02-02 20:20:20|21335.43|21255.43|21325.36|21245.36|21335.43|21255.43|21325.24|21245.24|10
1738527630000|2025-02-02 20:20:30|21322.08|21242.08|21314.64|21234.64|21322.08|21242.08|21314.64|21234.64|10
1738527640000|2025-02-02 20:20:40|21313.67|21233.67|21312.9|21232.9|21313.88|21233.88|21312.19|21232.19|9
1738527650000|2025-02-02 20:20:50|21312.82|21232.82|21310.39|21230.39|21312.82|21232.82|21310.37|21230.37|10
1738527660000|2025-02-02 20:21:00|21310.18|21230.18|21315.13|21235.13|21317.74|21237.74|21309.77|21229.77|10
1738527670000|2025-02-02 20:21:10|21316.76|21236.76|21312.69|21232.69|21317.7|21237.7|21312.62|21232.62|10
1738527680000|2025-02-02 20:21:20|21312.55|21232.55|21311.47|21231.47|21313.7|21233.7|21310.99|21230.99|10
1738527690000|2025-02-02 20:21:30|21311.31|21231.31|21309.53|21229.53|21311.51|21231.51|21309.53|21229.53|10
1738527700000|2025-02-02 20:21:40|21310.41|21230.41|21315.3|21235.3|21315.69|21235.69|21310.41|21230.41|10
1738527710000|2025-02-02 20:21:50|21316.89|21236.89|21317.21|21237.21|21318.89|21238.89|21316.89|21236.89|10
1738527720000|2025-02-02 20:22:00|21317.28|21237.28|21316.23|21236.23|21319.71|21239.71|21316.23|21236.23|10
1738527730000|2025-02-02 20:22:10|21315.63|21235.63|21320.42|21240.42|21320.67|21240.67|21315.46|21235.46|9
1738527740000|2025-02-02 20:22:20|21320.27|21240.27|21323.81|21243.81|21326.35|21246.35|21320.27|21240.27|10
1738527750000|2025-02-02 20:22:30|21323.8|21243.8|21326.29|21246.29|21326.29|21246.29|21323.72|21243.72|10
1738527760000|2025-02-02 20:22:40|21325.74|21245.74|21325.88|21245.88|21325.95|21245.95|21325.27|21245.27|10
1738527770000|2025-02-02 20:22:50|21326.54|21246.54|21330.09|21250.09|21330.09|21250.09|21326.54|21246.54|9
1738527780000|2025-02-02 20:23:00|21330.32|21250.32|21337.5|21257.5|21337.89|21257.89|21330.32|21250.32|10
1738527790000|2025-02-02 20:23:10|21340.51|21260.51|21355.75|21275.75|21355.76|21275.76|21340.51|21260.51|10
1738527800000|2025-02-02 20:23:20|21355.35|21275.35|21356.39|21276.39|21357.55|21277.55|21355.19|21275.19|10
1738527810000|2025-02-02 20:23:30|21358.33|21278.33|21361.93|21281.93|21361.93|21281.93|21358.33|21278.33|10
1738527820000|2025-02-02 20:23:40|21363.73|21283.73|21368.67|21288.67|21368.67|21288.67|21363.73|21283.73|10
1738527830000|2025-02-02 20:23:50|21367.69|21287.69|21368.39|21288.39|21369.55|21289.55|21367.52|21287.52|10
1738527840000|2025-02-02 20:24:00|21368.37|21288.37|21366.53|21286.53|21368.37|21288.37|21366.06|21286.06|9
1738527850000|2025-02-02 20:24:10|21366.75|21286.75|21361.57|21281.57|21366.75|21286.75|21361.47|21281.47|10
1738527860000|2025-02-02 20:24:20|21361.63|21281.63|21357.49|21277.49|21361.63|21281.63|21356.21|21276.21|10
1738527870000|2025-02-02 20:24:30|21357.51|21277.51|21348.44|21268.44|21357.51|21277.51|21348.25|21268.25|10
1738527880000|2025-02-02 20:24:40|21348.29|21268.29|21349.97|21269.97|21349.97|21269.97|21347.35|21267.35|9
1738527890000|2025-02-02 20:24:50|21350.59|21270.59|21357.14|21277.14|21357.26|21277.26|21350.59|21270.59|10
1738527900000|2025-02-02 20:25:00|21357.17|21277.17|21365.01|21285.01|21365.01|21285.01|21357.17|21277.17|10
1738527910000|2025-02-02 20:25:10|21364.81|21284.81|21367.89|21287.89|21367.89|21287.89|21363.98|21283.98|10
1738527920000|2025-02-02 20:25:20|21368.23|21288.23|21374.12|21294.12|21374.12|21294.12|21368.23|21288.23|10
1738527930000|2025-02-02 20:25:30|21375.89|21295.89|21381.84|21301.84|21381.91|21301.91|21375.89|21295.89|10
1738527940000|2025-02-02 20:25:40|21382.11|21302.11|21385.41|21305.41|21385.58|21305.58|21380.51|21300.51|10
1738527950000|2025-02-02 20:25:50|21384.66|21304.66|21388|21308|21388.01|21308.01|21384.66|21304.66|10
1738527960000|2025-02-02 20:26:00|21387.96|21307.96|21382.06|21302.06|21388.07|21308.07|21382.06|21302.06|10
1738527970000|2025-02-02 20:26:10|21381.01|21301.01|21377.16|21297.16|21381.01|21301.01|21374.86|21294.86|10
1738527980000|2025-02-02 20:26:20|21378.24|21298.24|21370.48|21290.48|21378.24|21298.24|21369.53|21289.53|10
1738527990000|2025-02-02 20:26:30|21368.13|21288.13|21364.42|21284.42|21368.5|21288.5|21364.42|21284.42|10
1738528000000|2025-02-02 20:26:40|21362.67|21282.67|21359.6|21279.6|21362.67|21282.67|21359.29|21279.29|10
1738528010000|2025-02-02 20:26:50|21359.24|21279.24|21354.77|21274.77|21359.24|21279.24|21354.29|21274.29|10
1738528020000|2025-02-02 20:27:00|21355.33|21275.33|21359.06|21279.06|21359.06|21279.06|21355.33|21275.33|10
1738528030000|2025-02-02 20:27:10|21359.13|21279.13|21363.17|21283.17|21363.4|21283.4|21359.13|21279.13|10
1738528040000|2025-02-02 20:27:20|21362.74|21282.74|21357.34|21277.34|21362.74|21282.74|21357.34|21277.34|10
1738528050000|2025-02-02 20:27:30|21355.29|21275.29|21356.17|21276.17|21356.17|21276.17|21353.39|21273.39|10
1738528060000|2025-02-02 20:27:40|21355.26|21275.26|21350.62|21270.62|21355.26|21275.26|21350.52|21270.52|10
1738528070000|2025-02-02 20:27:50|21350.24|21270.24|21345.7|21265.7|21350.24|21270.24|21345.7|21265.7|10
1738528080000|2025-02-02 20:28:00|21345.1|21265.1|21336.85|21256.85|21345.1|21265.1|21336.85|21256.85|10
1738528090000|2025-02-02 20:28:10|21336.15|21256.15|21311.43|21231.43|21336.15|21256.15|21310.11|21230.11|10
1738528100000|2025-02-02 20:28:20|21316.86|21236.86|21315.07|21235.07|21318.04|21238.04|21313.52|21233.52|10
1738528110000|2025-02-02 20:28:30|21314.85|21234.85|21315.91|21235.91|21316.19|21236.19|21314.85|21234.85|10
1738528120000|2025-02-02 20:28:40|21315.77|21235.77|21316.12|21236.12|21317.19|21237.19|21315.77|21235.77|9
1738528130000|2025-02-02 20:28:50|21316.35|21236.35|21315.41|21235.41|21316.58|21236.58|21315.21|21235.21|10
1738528140000|2025-02-02 20:29:00|21315.29|21235.29|21313.71|21233.71|21315.29|21235.29|21313.56|21233.56|10
1738528150000|2025-02-02 20:29:10|21313.57|21233.57|21306.27|21226.27|21314.16|21234.16|21306.27|21226.27|10
1738528160000|2025-02-02 20:29:20|21304.21|21224.21|21297.57|21217.57|21304.21|21224.21|21297.57|21217.57|10
1738528170000|2025-02-02 20:29:30|21296.95|21216.95|21286.01|21206.01|21296.95|21216.95|21286.01|21206.01|10
1738528180000|2025-02-02 20:29:40|21285.26|21205.26|21279.05|21199.05|21285.26|21205.26|21279.05|21199.05|9
1738528190000|2025-02-02 20:29:50|21278.97|21198.97|21281.71|21201.71|21281.71|21201.71|21278.74|21198.74|10
1738528200000|2025-02-02 20:30:00|21282.65|21202.65|21292.78|21212.78|21292.78|21212.78|21282.65|21202.65|10
1738528210000|2025-02-02 20:30:10|21292.88|21212.88|21301.81|21221.81|21302.16|21222.16|21292.88|21212.88|10
1738528220000|2025-02-02 20:30:20|21301.82|21221.82|21302.24|21222.24|21303.07|21223.07|21301.79|21221.79|10
1738528230000|2025-02-02 20:30:30|21302.18|21222.18|21306.87|21226.87|21307.13|21227.13|21302.18|21222.18|10
1738528240000|2025-02-02 20:30:40|21306.15|21226.15|21299.09|21219.09|21306.37|21226.37|21299.09|21219.09|10
1738528250000|2025-02-02 20:30:50|21298.22|21218.22|21293.74|21213.74|21298.22|21218.22|21293.74|21213.74|10
1738528260000|2025-02-02 20:31:00|21292.07|21212.07|21277.09|21197.09|21292.07|21212.07|21277.09|21197.09|10
1738528270000|2025-02-02 20:31:10|21276.82|21196.82|21269.29|21189.29|21276.82|21196.82|21269.17|21189.17|10
1738528280000|2025-02-02 20:31:20|21268.73|21188.73|21266.25|21186.25|21270.22|21190.22|21266.25|21186.25|10
1738528290000|2025-02-02 20:31:30|21264.87|21184.87|21266.29|21186.29|21266.29|21186.29|21264.5|21184.5|10
1738528300000|2025-02-02 20:31:40|21265.96|21185.96|21267.81|21187.81|21267.81|21187.81|21265.78|21185.78|10
1738528310000|2025-02-02 20:31:50|21268.52|21188.52|21279.47|21199.47|21280.92|21200.92|21268.52|21188.52|10
1738528320000|2025-02-02 20:32:00|21279.39|21199.39|21270.36|21190.36|21279.6|21199.6|21270.36|21190.36|10
1738528330000|2025-02-02 20:32:10|21268.59|21188.59|21265.13|21185.13|21268.59|21188.59|21265.13|21185.13|9
1738528340000|2025-02-02 20:32:20|21264.4|21184.4|21255.96|21175.96|21264.97|21184.97|21255.96|21175.96|10
1738528350000|2025-02-02 20:32:30|21255.82|21175.82|21260.3|21172.3|21261.58|21177.64|21255.82|21172.26|11
1738528360000|2025-02-02 20:32:40|21260.7|21172.7|21260.49|21172.49|21261|21173|21259.41|21171.41|10
1738528370000|2025-02-02 20:32:50|21260.85|21172.85|21256.05|21168.05|21261.47|21173.47|21256.05|21168.05|10
1738528380000|2025-02-02 20:33:00|21256.54|21168.54|21253.28|21165.28|21256.54|21168.54|21253.1|21165.1|10
1738528390000|2025-02-02 20:33:10|21253.29|21165.29|21252.42|21164.42|21253.69|21165.69|21252.35|21164.35|10
1738528400000|2025-02-02 20:33:20|21252.33|21164.33|21251.51|21163.51|21254.59|21166.59|21251.51|21163.51|10
1738528410000|2025-02-02 20:33:30|21251.21|21163.21|21246.96|21158.96|21252.29|21164.29|21246.96|21158.96|10
1738528420000|2025-02-02 20:33:40|21246.98|21158.98|21246.11|21158.11|21246.98|21158.98|21245.76|21157.76|10
1738528430000|2025-02-02 20:33:50|21247.3|21159.3|21237.06|21149.06|21247.4|21159.4|21236.28|21148.28|10
1738528440000|2025-02-02 20:34:00|21237.33|21149.33|21239.03|21151.03|21239.03|21151.03|21235.7|21147.7|10
1738528450000|2025-02-02 20:34:10|21239.73|21151.73|21232.82|21144.82|21240.19|21152.19|21232.82|21144.82|10
1738528460000|2025-02-02 20:34:20|21232.27|21144.27|21228.02|21140.02|21232.27|21144.27|21228.02|21140.02|10
1738528470000|2025-02-02 20:34:30|21227.86|21139.86|21227.87|21139.87|21228.68|21140.68|21227.39|21139.39|10
1738528480000|2025-02-02 20:34:40|21227.53|21139.53|21222.64|21134.64|21227.53|21139.53|21219.89|21131.89|10
1738528490000|2025-02-02 20:34:50|21222.37|21134.37|21222.99|21134.99|21224.04|21136.04|21222.23|21134.23|10
1738528500000|2025-02-02 20:35:00|21222.83|21134.83|21230.21|21142.21|21230.21|21142.21|21222.83|21134.83|10
1738528510000|2025-02-02 20:35:10|21230.1|21142.1|21238.02|21150.02|21238.07|21150.07|21230.1|21142.1|10
1738528520000|2025-02-02 20:35:20|21238.39|21150.39|21236.98|21148.98|21240.64|21152.64|21235.69|21147.69|10
1738528530000|2025-02-02 20:35:30|21238.64|21150.64|21240.85|21152.85|21240.92|21152.92|21235.63|21147.63|10
1738528540000|2025-02-02 20:35:40|21241.15|21153.15|21240.39|21152.39|21241.15|21153.15|21238.67|21150.67|10
1738528550000|2025-02-02 20:35:50|21240.08|21152.08|21240.67|21152.67|21240.75|21152.75|21239.23|21151.23|10
1738528560000|2025-02-02 20:36:00|21241.02|21153.02|21246.23|21158.23|21246.72|21158.72|21241.02|21153.02|10
1738528570000|2025-02-02 20:36:10|21246.6|21158.6|21236.24|21148.24|21247.07|21159.07|21236.24|21148.24|10
1738528580000|2025-02-02 20:36:20|21235.19|21147.19|21224.52|21136.52|21235.19|21147.19|21224.52|21136.52|10
1738528590000|2025-02-02 20:36:30|21223.24|21135.24|21222.34|21134.34|21223.24|21135.24|21221.25|21133.25|10
1738528600000|2025-02-02 20:36:40|21221.83|21133.83|21231.7|21143.7|21231.7|21143.7|21221.83|21133.83|10
1738528610000|2025-02-02 20:36:50|21232.17|21144.17|21236.47|21148.47|21236.8|21148.8|21231.65|21143.65|10
1738528620000|2025-02-02 20:37:00|21236.34|21148.34|21238.44|21150.44|21238.44|21150.44|21235.94|21147.94|10
1738528630000|2025-02-02 20:37:10|21238.66|21150.66|21236.68|21148.68|21238.66|21150.66|21236.68|21148.68|10
1738528640000|2025-02-02 20:37:20|21236.61|21148.61|21244.01|21156.01|21244.01|21156.01|21236.61|21148.61|10
1738528650000|2025-02-02 20:37:30|21245.61|21157.61|21246.26|21158.26|21247.06|21159.06|21244.14|21156.14|10
1738528660000|2025-02-02 20:37:40|21246.44|21158.44|21242.18|21154.18|21246.44|21158.44|21242.16|21154.16|10
1738528670000|2025-02-02 20:37:50|21240.31|21152.31|21240.4|21152.4|21241.17|21153.17|21240.31|21152.31|10
1738528680000|2025-02-02 20:38:00|21240.79|21152.79|21235.97|21147.97|21240.79|21152.79|21235.97|21147.97|10
1738528690000|2025-02-02 20:38:10|21235.43|21147.43|21224.31|21136.31|21235.43|21147.43|21224.31|21136.31|10
1738528700000|2025-02-02 20:38:20|21224.19|21136.19|21219.35|21131.35|21225.13|21137.13|21216.3|21128.3|10
1738528710000|2025-02-02 20:38:30|21220.53|21132.53|21220.15|21132.15|21220.53|21132.53|21219.82|21131.82|10
1738528720000|2025-02-02 20:38:40|21220.24|21132.24|21224.65|21136.65|21225.36|21137.36|21220.24|21132.24|10
1738528730000|2025-02-02 20:38:50|21225.11|21137.11|21217.26|21129.26|21225.11|21137.11|21215.39|21127.39|10
1738528740000|2025-02-02 20:39:00|21217.21|21129.21|21217.16|21129.16|21218.94|21130.94|21217.16|21129.16|10
1738528750000|2025-02-02 20:39:10|21217.33|21129.33|21211|21123|21217.33|21129.33|21207.41|21119.41|10
1738528760000|2025-02-02 20:39:20|21209.7|21121.7|21202.44|21114.44|21210.16|21122.16|21202.44|21114.44|10
1738528770000|2025-02-02 20:39:30|21203.68|21115.68|21203.18|21115.18|21205.05|21117.05|21203.18|21115.18|10
1738528780000|2025-02-02 20:39:40|21203.09|21115.09|21203.52|21115.52|21204.07|21116.07|21203.09|21115.09|10
1738528790000|2025-02-02 20:39:50|21203.08|21115.08|21200.49|21112.49|21203.18|21115.18|21200.21|21112.21|10
1738528800000|2025-02-02 20:40:00|21201.14|21113.14|21203.24|21115.24|21204.61|21116.61|21200.14|21112.14|10
1738528810000|2025-02-02 20:40:10|21200.5|21112.5|21200.85|21112.85|21201.27|21113.27|21200.5|21112.5|9
1738528820000|2025-02-02 20:40:20|21201.69|21113.69|21205.99|21117.99|21205.99|21117.99|21201.69|21113.69|10
1738528830000|2025-02-02 20:40:30|21205.6|21117.6|21205.57|21117.57|21207.86|21119.86|21205.57|21117.57|10
1738528840000|2025-02-02 20:40:40|21205.16|21117.16|21206.33|21118.33|21208.43|21120.43|21205.16|21117.16|10
1738528850000|2025-02-02 20:40:50|21205.78|21117.78|21204.79|21116.79|21205.81|21117.81|21204.45|21116.45|10
1738528860000|2025-02-02 20:41:00|21204.61|21116.61|21206.92|21118.92|21208.19|21120.19|21204.61|21116.61|10
1738528870000|2025-02-02 20:41:10|21207.02|21119.02|21208.38|21120.38|21208.38|21120.38|21206.47|21118.47|10
1738528880000|2025-02-02 20:41:20|21208.53|21120.53|21206.69|21118.69|21208.53|21120.53|21205.92|21117.92|10
1738528890000|2025-02-02 20:41:30|21207.19|21119.19|21210.44|21122.44|21210.44|21122.44|21206.14|21118.14|9
1738528900000|2025-02-02 20:41:40|21213.16|21125.16|21217.35|21129.35|21217.69|21129.69|21213.16|21125.16|10
1738528910000|2025-02-02 20:41:50|21217.25|21129.25|21212.07|21124.07|21217.25|21129.25|21212.02|21124.02|10
1738528920000|2025-02-02 20:42:00|21212.06|21124.06|21210.61|21122.61|21213|21125|21210.61|21122.61|10
1738528930000|2025-02-02 20:42:10|21211.01|21123.01|21201.85|21113.85|21211.01|21123.01|21201.85|21113.85|10
1738528940000|2025-02-02 20:42:20|21202.08|21114.08|21198.51|21110.51|21204.58|21116.58|21198.22|21110.22|10
1738528950000|2025-02-02 20:42:30|21198.06|21110.06|21192.24|21104.24|21198.06|21110.06|21192.24|21104.24|9
1738528960000|2025-02-02 20:42:40|21192.52|21104.52|21190.98|21102.98|21192.52|21104.52|21190.25|21102.25|10
1738528970000|2025-02-02 20:42:50|21189.45|21101.45|21184.86|21096.86|21189.45|21101.45|21184.86|21096.86|9
1738528980000|2025-02-02 20:43:00|21186.16|21098.16|21192.7|21104.7|21192.7|21104.7|21186.16|21098.16|10
1738528990000|2025-02-02 20:43:10|21193.8|21105.8|21201.9|21113.9|21202.18|21114.18|21193.8|21105.8|10
1738529000000|2025-02-02 20:43:20|21202.94|21114.94|21200.09|21112.09|21205.94|21117.94|21200.09|21112.09|10
1738529010000|2025-02-02 20:43:30|21200.42|21112.42|21201.38|21113.38|21202.75|21114.75|21200.42|21112.42|10
1738529020000|2025-02-02 20:43:40|21201.15|21113.15|21200.41|21112.41|21203.45|21115.45|21200.41|21112.41|10
1738529030000|2025-02-02 20:43:50|21198.34|21110.34|21201.77|21113.77|21201.77|21113.77|21196.72|21108.72|10
1738529040000|2025-02-02 20:44:00|21201.95|21113.95|21205.15|21117.15|21205.15|21117.15|21201.37|21113.37|10
1738529050000|2025-02-02 20:44:10|21205.16|21117.16|21203.24|21115.24|21206.46|21118.46|21203.11|21115.11|10
1738529060000|2025-02-02 20:44:20|21203.1|21115.1|21201.56|21113.56|21203.1|21115.1|21201.03|21113.03|10
1738529070000|2025-02-02 20:44:30|21201.32|21113.32|21201.02|21113.02|21202.3|21114.3|21201.02|21113.02|10
1738529080000|2025-02-02 20:44:40|21201.64|21113.64|21197.13|21109.13|21201.64|21113.64|21196.68|21108.68|10
1738529090000|2025-02-02 20:44:50|21197.44|21109.44|21213.2|21125.2|21213.2|21125.2|21197.44|21109.44|10
1738529100000|2025-02-02 20:45:00|21213.05|21125.05|21210.08|21122.08|21213.68|21125.68|21210.08|21122.08|10
1738529110000|2025-02-02 20:45:10|21208.28|21120.28|21196.97|21108.97|21208.28|21120.28|21196.97|21108.97|10
1738529120000|2025-02-02 20:45:20|21196.71|21108.71|21194.62|21106.62|21197.69|21109.69|21193.9|21105.9|10
1738529130000|2025-02-02 20:45:30|21194.4|21106.4|21192.06|21104.06|21200.44|21112.44|21191.95|21103.95|10
1738529140000|2025-02-02 20:45:40|21192|21104|21182.56|21094.56|21192|21104|21182.56|21094.56|10
1738529150000|2025-02-02 20:45:50|21183.2|21095.2|21182.89|21094.89|21183.53|21095.53|21181.91|21093.91|10
1738529160000|2025-02-02 20:46:00|21181.55|21093.55|21169.63|21081.63|21181.55|21093.55|21169.63|21081.63|10
1738529170000|2025-02-02 20:46:10|21169.59|21081.59|21159.7|21071.7|21170.25|21082.25|21159.7|21071.7|10
1738529180000|2025-02-02 20:46:20|21159.53|21071.53|21155.39|21067.39|21159.84|21071.84|21155.22|21067.22|10
1738529190000|2025-02-02 20:46:30|21154.75|21066.75|21149.73|21061.73|21156.73|21068.73|21149.73|21061.73|10
1738529200000|2025-02-02 20:46:40|21148.31|21060.31|21147.12|21059.12|21148.31|21060.31|21144.97|21056.97|10
1738529210000|2025-02-02 20:46:50|21147.89|21059.89|21150.06|21062.06|21150.06|21062.06|21143.32|21055.32|10
1738529220000|2025-02-02 20:47:00|21150|21062|21152.51|21064.51|21152.51|21064.51|21149.96|21061.96|10
1738529230000|2025-02-02 20:47:10|21153.62|21065.62|21155.36|21067.36|21155.52|21067.52|21153.62|21065.62|10
1738529240000|2025-02-02 20:47:20|21154.65|21066.65|21148.15|21060.15|21154.65|21066.65|21148.15|21060.15|10
1738529250000|2025-02-02 20:47:30|21148.24|21060.24|21161.82|21073.82|21161.82|21073.82|21147.78|21059.78|10
1738529260000|2025-02-02 20:47:40|21158.27|21070.27|21154.44|21066.44|21159.79|21071.79|21154.02|21066.02|10
1738529270000|2025-02-02 20:47:50|21154.58|21066.58|21145.23|21057.23|21154.58|21066.58|21145.23|21057.23|10
1738529280000|2025-02-02 20:48:00|21145.06|21057.06|21137.65|21049.65|21145.06|21057.06|21137.65|21049.65|10
1738529290000|2025-02-02 20:48:10|21136.18|21048.18|21130.41|21042.41|21136.18|21048.18|21130.41|21042.41|10
1738529300000|2025-02-02 20:48:20|21129.9|21041.9|21118.45|21030.45|21129.9|21041.9|21118.45|21030.45|10
1738529310000|2025-02-02 20:48:30|21113.02|21025.02|21108.87|21020.87|21113.4|21025.4|21108.87|21020.87|10
1738529320000|2025-02-02 20:48:40|21107.43|21019.43|21107.18|21019.18|21108.07|21020.07|21103.93|21015.93|10
1738529330000|2025-02-02 20:48:50|21106.79|21018.79|21107.17|21019.17|21107.98|21019.98|21106.79|21018.79|9
1738529340000|2025-02-02 20:49:00|21107.79|21019.79|21116.31|21028.31|21116.31|21028.31|21107.79|21019.79|10
1738529350000|2025-02-02 20:49:10|21116.66|21028.66|21108.36|21020.36|21116.66|21028.66|21106.61|21018.61|10
1738529360000|2025-02-02 20:49:20|21107.79|21019.79|21118.79|21030.79|21118.79|21030.79|21107.79|21019.79|10
1738529370000|2025-02-02 20:49:30|21118.94|21030.94|21116.33|21028.33|21118.94|21030.94|21116.33|21028.33|10
1738529380000|2025-02-02 20:49:40|21116.52|21028.52|21123.92|21035.92|21124.48|21036.48|21116.52|21028.52|10
1738529390000|2025-02-02 20:49:50|21123.7|21035.7|21119.61|21031.61|21123.76|21035.76|21117.96|21029.96|10
1738529400000|2025-02-02 20:50:00|21119.65|21031.65|21116.47|21028.47|21121.76|21033.76|21116.15|21028.15|10
1738529410000|2025-02-02 20:50:10|21116.58|21028.58|21115.95|21027.95|21116.58|21028.58|21115.37|21027.37|10
1738529420000|2025-02-02 20:50:20|21115.76|21027.76|21124.29|21036.29|21124.29|21036.29|21114.55|21026.55|10
1738529430000|2025-02-02 20:50:30|21125.84|21037.84|21135.49|21047.49|21135.49|21047.49|21125.84|21037.84|10
1738529440000|2025-02-02 20:50:40|21136.02|21048.02|21142.62|21054.62|21142.62|21054.62|21136.02|21048.02|10
1738529450000|2025-02-02 20:50:50|21142.91|21054.91|21151.57|21063.57|21151.57|21063.57|21141.81|21053.81|10
1738529460000|2025-02-02 20:51:00|21152.87|21064.87|21155.08|21067.08|21155.14|21067.14|21151.97|21063.97|10
1738529470000|2025-02-02 20:51:10|21155.98|21067.98|21148.31|21060.31|21156.33|21068.33|21148.31|21060.31|9
1738529480000|2025-02-02 20:51:20|21148.7|21060.7|21151.81|21063.81|21153.24|21065.24|21148.49|21060.49|9
1738529490000|2025-02-02 20:51:30|21153.21|21065.21|21156.21|21068.21|21156.21|21068.21|21151.04|21063.04|10
1738529500000|2025-02-02 20:51:40|21156.61|21068.61|21161.13|21073.13|21161.13|21073.13|21152.62|21064.62|10
1738529510000|2025-02-02 20:51:50|21162.47|21074.47|21154.94|21066.94|21162.47|21074.47|21154.94|21066.94|10
1738529520000|2025-02-02 20:52:00|21154.85|21066.85|21147.42|21059.42|21155.77|21067.77|21147.42|21059.42|10
1738529530000|2025-02-02 20:52:10|21145.76|21057.76|21144.35|21056.35|21145.76|21057.76|21143.07|21055.07|9
1738529540000|2025-02-02 20:52:20|21144.54|21056.54|21134.29|21046.29|21145.65|21057.65|21134.29|21046.29|10
1738529550000|2025-02-02 20:52:30|21134.54|21046.54|21134.23|21046.23|21134.66|21046.66|21133.1|21045.1|10
1738529560000|2025-02-02 20:52:40|21136.4|21048.4|21147.33|21059.33|21147.55|21059.55|21136.4|21048.4|10
1738529570000|2025-02-02 20:52:50|21149.15|21061.15|21156.9|21068.9|21156.9|21068.9|21149.15|21061.15|10
1738529580000|2025-02-02 20:53:00|21157.24|21069.24|21150.9|21062.9|21157.24|21069.24|21150.9|21062.9|10
1738529590000|2025-02-02 20:53:10|21150.02|21062.02|21139.88|21051.88|21150.02|21062.02|21139.84|21051.84|10
1738529600000|2025-02-02 20:53:20|21140.08|21052.08|21140.65|21052.65|21140.65|21052.65|21137.41|21049.41|10
1738529610000|2025-02-02 20:53:30|21141.29|21053.29|21143.7|21055.7|21143.99|21055.99|21141.29|21053.29|10
1738529620000|2025-02-02 20:53:40|21152.14|21064.14|21159.41|21071.41|21159.41|21071.41|21152.14|21064.14|10
1738529630000|2025-02-02 20:53:50|21158.03|21070.03|21153.51|21065.51|21159.56|21071.56|21153.51|21065.51|10
1738529640000|2025-02-02 20:54:00|21154.04|21066.04|21146.62|21058.62|21154.16|21066.16|21146.62|21058.62|10
1738529650000|2025-02-02 20:54:10|21146.34|21058.34|21142.9|21054.9|21146.34|21058.34|21142.61|21054.61|9
1738529660000|2025-02-02 20:54:20|21143.66|21055.66|21140.91|21052.91|21143.66|21055.66|21139.94|21051.94|9
1738529670000|2025-02-02 20:54:30|21141.48|21053.48|21140.21|21052.21|21141.75|21053.75|21140.21|21052.21|8
1738529680000|2025-02-02 20:54:40|21140.56|21052.56|21138.68|21050.68|21140.56|21052.56|21136.54|21048.54|10
1738529690000|2025-02-02 20:54:50|21138.71|21050.71|21140.49|21052.49|21140.49|21052.49|21138.34|21050.34|10
1738529700000|2025-02-02 20:55:00|21140.3|21052.3|21138.36|21050.36|21140.3|21052.3|21137.21|21049.21|10
1738529710000|2025-02-02 20:55:10|21139.14|21051.14|21136.96|21048.96|21140.04|21052.04|21136.11|21048.11|10
1738529720000|2025-02-02 20:55:20|21137.35|21049.35|21144.07|21056.07|21144.07|21056.07|21137.35|21049.35|10
1738529730000|2025-02-02 20:55:30|21144.54|21056.54|21145.83|21057.83|21145.83|21057.83|21144.54|21056.54|10
1738529740000|2025-02-02 20:55:40|21148.32|21060.32|21153.42|21065.42|21153.76|21065.76|21148.32|21060.32|10
1738529750000|2025-02-02 20:55:50|21148.49|21060.49|21150.44|21062.44|21151.27|21063.27|21147.69|21059.69|10
1738529760000|2025-02-02 20:56:00|21150.54|21062.54|21139.33|21051.33|21150.99|21062.99|21139.33|21051.33|10
1738529770000|2025-02-02 20:56:10|21139.85|21051.85|21137.21|21049.21|21140.46|21052.46|21137.11|21049.11|10
1738529780000|2025-02-02 20:56:20|21137.38|21049.38|21132.4|21044.4|21137.38|21049.38|21132.4|21044.4|10
1738529790000|2025-02-02 20:56:30|21130.82|21042.82|21128.82|21040.82|21130.82|21042.82|21127.05|21039.05|10
1738529800000|2025-02-02 20:56:40|21128.45|21040.45|21127.97|21039.97|21129.87|21041.87|21127.97|21039.97|10
1738529810000|2025-02-02 20:56:50|21127.45|21039.45|21131.24|21043.24|21131.24|21043.24|21127.45|21039.45|10
1738529820000|2025-02-02 20:57:00|21131.29|21043.29|21146.72|21058.72|21146.72|21058.72|21131.27|21043.27|10
1738529830000|2025-02-02 20:57:10|21147.27|21059.27|21154.97|21066.97|21155.12|21067.12|21146.14|21058.14|10
1738529840000|2025-02-02 20:57:20|21154.44|21066.44|21150.91|21062.91|21154.44|21066.44|21149.92|21061.92|10
1738529850000|2025-02-02 20:57:30|21151.35|21063.35|21150.72|21062.72|21152.02|21064.02|21150.72|21062.72|10
1738529860000|2025-02-02 20:57:40|21150.27|21062.27|21157.43|21069.43|21157.57|21069.57|21150.27|21062.27|10
1738529870000|2025-02-02 20:57:50|21157.84|21069.84|21153.76|21065.76|21157.93|21069.93|21153.09|21065.09|10
1738529880000|2025-02-02 20:58:00|21154.04|21066.04|21150.42|21062.42|21154.04|21066.04|21146.73|21058.73|10
1738529890000|2025-02-02 20:58:10|21150.57|21062.57|21144.72|21056.72|21150.57|21062.57|21144.72|21056.72|10
1738529900000|2025-02-02 20:58:20|21140.28|21052.28|21138.73|21050.73|21140.28|21052.28|21138.18|21050.18|10
1738529910000|2025-02-02 20:58:30|21138.6|21050.6|21133.46|21045.46|21138.6|21050.6|21133.46|21045.46|10
1738529920000|2025-02-02 20:58:40|21133.19|21045.19|21134.2|21046.2|21134.63|21046.63|21133.19|21045.19|10
1738529930000|2025-02-02 20:58:50|21134.62|21046.62|21138.3|21050.3|21138.3|21050.3|21134.5|21046.5|10
1738529940000|2025-02-02 20:59:00|21138.54|21050.54|21142.57|21054.57|21143.03|21055.03|21138.54|21050.54|10
1738529950000|2025-02-02 20:59:10|21143.5|21055.5|21146.73|21058.73|21146.73|21058.73|21143.5|21055.5|10
1738529960000|2025-02-02 20:59:20|21146.89|21058.89|21144.33|21056.33|21146.89|21058.89|21144.33|21056.33|10
1738529970000|2025-02-02 20:59:30|21145.21|21057.21|21143.87|21055.87|21145.21|21057.21|21142.39|21054.39|10
1738529980000|2025-02-02 20:59:40|21141.72|21053.72|21143.54|21055.54|21143.94|21055.94|21140.85|21052.85|9
1738529990000|2025-02-02 20:59:50|21144.6|21056.6|21141.38|21053.38|21144.6|21056.6|21141.38|21053.38|10
1738530000000|2025-02-02 21:00:00|21140.92|21052.92|21136.91|21048.91|21143.84|21055.84|21136.91|21048.91|10
1738530010000|2025-02-02 21:00:10|21136.79|21048.79|21135.52|21047.52|21137.94|21049.94|21135.52|21047.52|10
1738530020000|2025-02-02 21:00:20|21134.47|21046.47|21119.49|21031.49|21134.47|21046.47|21119.49|21031.49|10
1738530030000|2025-02-02 21:00:30|21117.81|21029.81|21114.2|21026.2|21117.81|21029.81|21111.8|21023.8|9
1738530040000|2025-02-02 21:00:40|21114.31|21026.31|21098.12|21010.12|21114.31|21026.31|21098.12|21010.12|10
1738530050000|2025-02-02 21:00:50|21096.32|21008.32|21087.24|20999.24|21096.32|21008.32|21087.1|20999.1|10
1738530060000|2025-02-02 21:01:00|21087.33|20999.33|21091.99|21003.99|21091.99|21003.99|21085.81|20997.81|10
1738530070000|2025-02-02 21:01:10|21091.23|21003.23|21084.77|20996.77|21091.23|21003.23|21084.52|20996.52|10
1738530080000|2025-02-02 21:01:20|21084.99|20996.99|21090.26|21002.26|21090.26|21002.26|21084.99|20996.99|10
1738530090000|2025-02-02 21:01:30|21090.89|21002.89|21096.91|21008.91|21102|21014|21090.89|21002.89|10
1738530100000|2025-02-02 21:01:40|21096.56|21008.56|21093.72|21005.72|21096.56|21008.56|21093.72|21005.72|10
1738530110000|2025-02-02 21:01:50|21093.39|21005.39|21095.77|21007.77|21096.04|21008.04|21093.39|21005.39|10
1738530120000|2025-02-02 21:02:00|21095.71|21007.71|21092.16|21004.16|21096.57|21008.57|21092.16|21004.16|10
1738530130000|2025-02-02 21:02:10|21091.57|21003.57|21096.44|21008.44|21096.44|21008.44|21089.58|21001.58|10
1738530140000|2025-02-02 21:02:20|21096.34|21008.34|21098.59|21010.59|21098.59|21010.59|21096.34|21008.34|10
1738530150000|2025-02-02 21:02:30|21100.98|21012.98|21117.56|21029.56|21117.96|21029.96|21100.98|21012.98|10
1738530160000|2025-02-02 21:02:40|21118.78|21030.78|21129.32|21041.32|21129.32|21041.32|21116.69|21028.69|10
1738530170000|2025-02-02 21:02:50|21131.65|21043.65|21129.55|21041.55|21137.36|21049.36|21129.55|21041.55|10
1738530180000|2025-02-02 21:03:00|21131.12|21043.12|21132.92|21044.92|21132.92|21044.92|21127.46|21039.46|10
1738530190000|2025-02-02 21:03:10|21135.21|21047.21|21140.4|21052.4|21141.22|21053.22|21135.21|21047.21|10
1738530200000|2025-02-02 21:03:20|21140.17|21052.17|21142.85|21054.85|21145.08|21057.08|21139.71|21051.71|10
1738530210000|2025-02-02 21:03:30|21143.43|21055.43|21160|21072|21160|21072|21143.43|21055.43|10
1738530220000|2025-02-02 21:03:40|21164.01|21076.01|21180.96|21092.96|21180.96|21092.96|21164.01|21076.01|10
1738530230000|2025-02-02 21:03:50|21180.95|21092.95|21178.32|21090.32|21181.49|21093.49|21177.67|21089.67|10
1738530240000|2025-02-02 21:04:00|21177.83|21089.83|21184.89|21096.89|21184.89|21096.89|21176.07|21088.07|10
1738530250000|2025-02-02 21:04:10|21184.74|21096.74|21185.27|21097.27|21186.21|21098.21|21183.67|21095.67|10
1738530260000|2025-02-02 21:04:20|21183.46|21095.46|21179.8|21091.8|21183.46|21095.46|21174.65|21086.65|10
1738530270000|2025-02-02 21:04:30|21179.53|21091.53|21171.27|21083.27|21180.31|21092.31|21171.27|21083.27|10
1738530280000|2025-02-02 21:04:40|21170.92|21082.92|21165.58|21077.58|21171.29|21083.29|21165.32|21077.32|10
1738530290000|2025-02-02 21:04:50|21164.4|21076.4|21158.09|21070.09|21164.4|21076.4|21158.09|21070.09|10
1738530300000|2025-02-02 21:05:00|21157.43|21069.43|21152.54|21064.54|21157.43|21069.43|21151.37|21063.37|10
1738530310000|2025-02-02 21:05:10|21152.28|21064.28|21145.1|21057.1|21152.28|21064.28|21142.75|21054.75|10
1738530320000|2025-02-02 21:05:20|21142.9|21054.9|21144.9|21056.9|21145.9|21057.9|21141.03|21053.03|9
1738530330000|2025-02-02 21:05:30|21143.85|21055.85|21135.78|21047.78|21143.85|21055.85|21135.78|21047.78|10
1738530340000|2025-02-02 21:05:40|21136|21048|21133.33|21045.33|21136.21|21048.21|21133.33|21045.33|10
1738530350000|2025-02-02 21:05:50|21133.06|21045.06|21128.02|21040.02|21133.06|21045.06|21128.02|21040.02|10
1738530360000|2025-02-02 21:06:00|21127.59|21039.59|21123.85|21035.85|21127.59|21039.59|21123.7|21035.7|10
1738530370000|2025-02-02 21:06:10|21123.43|21035.43|21118.15|21030.15|21123.43|21035.43|21118.15|21030.15|10
1738530380000|2025-02-02 21:06:20|21117.95|21029.95|21117.05|21029.05|21119.66|21031.66|21116.36|21028.36|10
1738530390000|2025-02-02 21:06:30|21114.97|21026.97|21107.29|21019.29|21115.7|21027.7|21107.29|21019.29|10
1738530400000|2025-02-02 21:06:40|21104.59|21016.59|21094.64|21006.64|21104.59|21016.59|21092.9|21004.9|10
1738530410000|2025-02-02 21:06:50|21094.23|21006.23|21094.21|21006.21|21094.75|21006.75|21091.65|21003.65|9
1738530420000|2025-02-02 21:07:00|21093.09|21005.09|21091.13|21003.13|21093.09|21005.09|21089.7|21001.7|10
1738530430000|2025-02-02 21:07:10|21091.46|21003.46|21089.97|21001.97|21095.92|21007.92|21089.32|21001.32|10
1738530440000|2025-02-02 21:07:20|21090.7|21002.7|21092.44|21004.44|21092.44|21004.44|21089.58|21001.58|10
1738530450000|2025-02-02 21:07:30|21091.77|21003.77|21092.8|21004.8|21092.8|21004.8|21091.13|21003.13|10
1738530460000|2025-02-02 21:07:40|21093.93|21005.93|21100.19|21012.19|21100.49|21012.49|21093.93|21005.93|10
1738530470000|2025-02-02 21:07:50|21099.46|21011.46|21102.15|21014.15|21103.27|21015.27|21095.44|21007.44|10
1738530480000|2025-02-02 21:08:00|21101.68|21013.68|21096.89|21008.89|21102.04|21014.04|21096.89|21008.89|9
1738530490000|2025-02-02 21:08:10|21096.55|21008.55|21093.55|21005.55|21096.55|21008.55|21093.53|21005.53|9
1738530500000|2025-02-02 21:08:20|21093.76|21005.76|21089.17|21001.17|21093.76|21005.76|21089.15|21001.15|10
1738530510000|2025-02-02 21:08:30|21088.67|21000.67|21087.81|20999.81|21089.41|21001.41|21087.81|20999.81|10
1738530520000|2025-02-02 21:08:40|21088.06|21000.06|21096.25|21008.25|21096.25|21008.25|21087.48|20999.48|10
1738530530000|2025-02-02 21:08:50|21093.88|21005.88|21104.08|21016.08|21104.08|21016.08|21093.88|21005.88|10
1738530540000|2025-02-02 21:09:00|21104.35|21016.35|21107.86|21019.86|21107.86|21019.86|21102.4|21014.4|10
1738530550000|2025-02-02 21:09:10|21107.25|21019.25|21111.57|21023.57|21115.08|21027.08|21107.25|21019.25|10
1738530560000|2025-02-02 21:09:20|21112.16|21024.16|21109.4|21021.4|21113.22|21025.22|21109.4|21021.4|10
1738530570000|2025-02-02 21:09:30|21109.86|21021.86|21105.16|21017.16|21110.89|21022.89|21105.16|21017.16|10
1738530580000|2025-02-02 21:09:40|21103.23|21015.23|21103.58|21015.58|21104.18|21016.18|21103.17|21015.17|10
1738530590000|2025-02-02 21:09:50|21103.74|21015.74|21109.12|21021.12|21109.12|21021.12|21103.68|21015.68|10
1738530600000|2025-02-02 21:10:00|21109.23|21021.23|21122.33|21034.33|21122.33|21034.33|21109.23|21021.23|10
1738530610000|2025-02-02 21:10:10|21123.05|21035.05|21126.95|21038.95|21128.1|21040.1|21123.05|21035.05|10
1738530620000|2025-02-02 21:10:20|21127.75|21039.75|21127.82|21039.82|21128.64|21040.64|21127.05|21039.05|10
1738530630000|2025-02-02 21:10:30|21128.25|21040.25|21128.88|21040.88|21133.26|21045.26|21128.25|21040.25|10
1738530640000|2025-02-02 21:10:40|21128.85|21040.85|21128.42|21040.42|21132.65|21044.65|21128.35|21040.35|10
1738530650000|2025-02-02 21:10:50|21128.56|21040.56|21126.58|21038.58|21128.56|21040.56|21126.14|21038.14|10
1738530660000|2025-02-02 21:11:00|21126.9|21038.9|21119.59|21031.59|21127.19|21039.19|21119.59|21031.59|10
1738530670000|2025-02-02 21:11:10|21116.4|21028.4|21109.08|21021.08|21116.4|21028.4|21109.08|21021.08|10
1738530680000|2025-02-02 21:11:20|21109.05|21021.05|21097.39|21009.39|21109.05|21021.05|21097.33|21009.33|10
1738530690000|2025-02-02 21:11:30|21097.43|21009.43|21094.81|21006.81|21097.43|21009.43|21092.35|21004.35|10
1738530700000|2025-02-02 21:11:40|21091.54|21003.54|21092.71|21004.71|21093.7|21005.7|21091.02|21003.02|10
1738530710000|2025-02-02 21:11:50|21092.79|21004.79|21094.06|21006.06|21094.14|21006.14|21092.79|21004.79|10
1738530720000|2025-02-02 21:12:00|21093.98|21005.98|21089.51|21001.51|21093.98|21005.98|21089.51|21001.51|10
1738530730000|2025-02-02 21:12:10|21090.98|21002.98|21094.88|21006.88|21094.88|21006.88|21090.98|21002.98|10
1738530740000|2025-02-02 21:12:20|21095.92|21007.92|21107.44|21019.44|21107.44|21019.44|21095.92|21007.92|10
1738530750000|2025-02-02 21:12:30|21107.03|21019.03|21110.67|21022.67|21111.12|21023.12|21107.03|21019.03|10
1738530760000|2025-02-02 21:12:40|21110.65|21022.65|21110.34|21022.34|21110.99|21022.99|21109.15|21021.15|10
1738530770000|2025-02-02 21:12:50|21111.07|21023.07|21114.94|21026.94|21114.94|21026.94|21110.51|21022.51|10
1738530780000|2025-02-02 21:13:00|21115.46|21027.46|21114.19|21026.19|21115.46|21027.46|21111.01|21023.01|10
1738530790000|2025-02-02 21:13:10|21114.39|21026.39|21118.88|21030.88|21118.88|21030.88|21114.39|21026.39|10
1738530800000|2025-02-02 21:13:20|21119.28|21031.28|21122.51|21034.51|21122.51|21034.51|21118.23|21030.23|10
1738530810000|2025-02-02 21:13:30|21121.99|21033.99|21125.53|21037.53|21125.53|21037.53|21120.34|21032.34|9
1738530820000|2025-02-02 21:13:40|21125.57|21037.57|21127.52|21039.52|21127.95|21039.95|21124.78|21036.78|10
1738530830000|2025-02-02 21:13:50|21126.79|21038.79|21125.72|21037.72|21126.79|21038.79|21124.66|21036.66|10
1738530840000|2025-02-02 21:14:00|21124.54|21036.54|21122.17|21034.17|21124.54|21036.54|21122.01|21034.01|10
1738530850000|2025-02-02 21:14:10|21121.96|21033.96|21114.41|21026.41|21121.96|21033.96|21114.14|21026.14|10
1738530860000|2025-02-02 21:14:20|21113.84|21025.84|21114.13|21026.13|21114.83|21026.83|21113.24|21025.24|10
1738530870000|2025-02-02 21:14:30|21114.26|21026.26|21110.85|21022.85|21114.26|21026.26|21110.69|21022.69|10
1738530880000|2025-02-02 21:14:40|21109.58|21021.58|21102.42|21014.42|21109.58|21021.58|21102.42|21014.42|10
1738530890000|2025-02-02 21:14:50|21102.82|21014.82|21103.27|21015.27|21103.96|21015.96|21102.81|21014.81|10
1738530900000|2025-02-02 21:15:00|21102.82|21014.82|21102.97|21014.97|21106.6|21018.6|21102.78|21014.78|10
1738530910000|2025-02-02 21:15:10|21102.56|21014.56|21101.94|21013.94|21102.91|21014.91|21100.93|21012.93|10
1738530920000|2025-02-02 21:15:20|21102.04|21014.04|21100.85|21012.85|21102.04|21014.04|21099.72|21011.72|9
1738530930000|2025-02-02 21:15:30|21100.22|21012.22|21106.54|21018.54|21106.63|21018.63|21099.88|21011.88|10
1738530940000|2025-02-02 21:15:40|21106.6|21018.6|21110.6|21022.6|21110.6|21022.6|21106.49|21018.49|10
1738530950000|2025-02-02 21:15:50|21110.69|21022.69|21114.63|21026.63|21114.63|21026.63|21110.37|21022.37|10
1738530960000|2025-02-02 21:16:00|21117.58|21029.58|21120.3|21032.3|21121.15|21033.15|21117.58|21029.58|10
1738530970000|2025-02-02 21:16:10|21119.26|21031.26|21111.3|21023.3|21119.26|21031.26|21111.3|21023.3|10
1738530980000|2025-02-02 21:16:20|21109.71|21021.71|21100.26|21012.26|21109.87|21021.87|21100.26|21012.26|10
1738530990000|2025-02-02 21:16:30|21100.02|21012.02|21098.01|21010.01|21100.11|21012.11|21097.9|21009.9|10
1738531000000|2025-02-02 21:16:40|21097.53|21009.53|21092.13|21004.13|21097.53|21009.53|21092.13|21004.13|10
1738531010000|2025-02-02 21:16:50|21087.25|20999.25|21081|20993|21087.25|20999.25|21080.8|20992.8|9
1738531020000|2025-02-02 21:17:00|21080.81|20992.81|21076.54|20988.54|21080.98|20992.98|21076.54|20988.54|9
1738531030000|2025-02-02 21:17:10|21074.22|20986.22|21069.08|20981.08|21074.22|20986.22|21068.96|20980.96|10
1738531040000|2025-02-02 21:17:20|21069.43|20981.43|21061.48|20973.48|21070.06|20982.06|21061.48|20973.48|10
1738531050000|2025-02-02 21:17:30|21061.37|20973.37|21058.55|20970.55|21061.37|20973.37|21058.55|20970.55|9
1738531060000|2025-02-02 21:17:40|21057.15|20969.15|21060.81|20972.81|21062.69|20974.69|21056.13|20968.13|10
1738531070000|2025-02-02 21:17:50|21055.1|20967.1|21051.93|20963.93|21056.76|20968.76|21051.93|20963.93|10
1738531080000|2025-02-02 21:18:00|21051.72|20963.72|21046.64|20958.64|21051.93|20963.93|21046.64|20958.64|10
1738531090000|2025-02-02 21:18:10|21046.49|20958.49|21044.91|20956.91|21047.81|20959.81|21044.91|20956.91|10
1738531100000|2025-02-02 21:18:20|21044.29|20956.29|21038.96|20950.96|21044.29|20956.29|21038.96|20950.96|10
1738531110000|2025-02-02 21:18:30|21038.27|20950.27|21034.51|20946.51|21038.27|20950.27|21034.51|20946.51|10
1738531120000|2025-02-02 21:18:40|21033.62|20945.62|21029.21|20941.21|21033.62|20945.62|21027.75|20939.75|10
1738531130000|2025-02-02 21:18:50|21028.78|20940.78|21040.76|20952.76|21040.76|20952.76|21028.78|20940.78|10
1738531140000|2025-02-02 21:19:00|21041.75|20953.75|21059.5|20971.5|21062.93|20974.93|21041.75|20953.75|10
1738531150000|2025-02-02 21:19:10|21059.9|20971.9|21055.58|20967.58|21059.9|20971.9|21055.53|20967.53|10
1738531160000|2025-02-02 21:19:20|21053.13|20965.13|21045.28|20957.28|21053.13|20965.13|21045.19|20957.19|10
1738531170000|2025-02-02 21:19:30|21045.64|20957.64|21039.03|20951.03|21045.64|20957.64|21037.1|20949.1|10
1738531180000|2025-02-02 21:19:40|21038.76|20950.76|21040.03|20952.03|21040.56|20952.56|21038.76|20950.76|9
1738531190000|2025-02-02 21:19:50|21039.33|20951.33|21037.79|20949.79|21039.52|20951.52|21036.74|20948.74|10
1738531200000|2025-02-02 21:20:00|21039.33|20951.33|21037.68|20949.68|21040.65|20952.65|21036.86|20948.86|10
1738531210000|2025-02-02 21:20:10|21037.53|20949.53|21037.93|20949.93|21037.93|20949.93|21036.74|20948.74|10
1738531220000|2025-02-02 21:20:20|21037.97|20949.97|21034.09|20946.09|21038.44|20950.44|21034.09|20946.09|10
1738531230000|2025-02-02 21:20:30|21033.28|20945.28|21031.25|20943.25|21033.32|20945.32|21031.25|20943.25|10
1738531240000|2025-02-02 21:20:40|21031.3|20943.3|21032.21|20944.21|21033.96|20945.96|21031.3|20943.3|10
1738531250000|2025-02-02 21:20:50|21031.41|20943.41|21028.33|20940.33|21032.55|20944.55|21028.33|20940.33|10
1738531260000|2025-02-02 21:21:00|21028.14|20940.14|21030.69|20942.69|21030.69|20942.69|21025.92|20937.92|10
1738531270000|2025-02-02 21:21:10|21033.5|20945.5|21020.07|20932.07|21033.5|20945.5|21019.03|20931.03|10
1738531280000|2025-02-02 21:21:20|21020.18|20932.18|21026.49|20938.49|21027.57|20939.57|21020.18|20932.18|10
1738531290000|2025-02-02 21:21:30|21022.05|20934.05|21015.91|20927.91|21025.48|20937.48|21015.1|20927.1|10
1738531300000|2025-02-02 21:21:40|21016.11|20928.11|21013.2|20925.2|21016.11|20928.11|21012.02|20924.02|10
1738531310000|2025-02-02 21:21:50|21013.25|20925.25|21016.73|20928.73|21017.24|20929.24|21013.25|20925.25|10
1738531320000|2025-02-02 21:22:00|21016.83|20928.83|21025.33|20937.33|21025.33|20937.33|21016.83|20928.83|10
1738531330000|2025-02-02 21:22:10|21025.75|20937.75|21037.47|20949.47|21037.47|20949.47|21024.47|20936.47|10
1738531340000|2025-02-02 21:22:20|21038.45|20950.45|21042.76|20954.76|21042.82|20954.82|21038.45|20950.45|10
1738531350000|2025-02-02 21:22:30|21043.47|20955.47|21051.22|20963.22|21052.13|20964.13|21043.47|20955.47|10
1738531360000|2025-02-02 21:22:40|21052.57|20964.57|21056.63|20968.63|21057.1|20969.1|21051.78|20963.78|10
1738531370000|2025-02-02 21:22:50|21056.57|20968.57|21061.73|20973.73|21061.89|20973.89|21055.64|20967.64|10
1738531380000|2025-02-02 21:23:00|21061.6|20973.6|21058.43|20970.43|21063.3|20975.3|21058.43|20970.43|10
1738531390000|2025-02-02 21:23:10|21058.23|20970.23|21054.91|20966.91|21058.23|20970.23|21054.91|20966.91|10
1738531400000|2025-02-02 21:23:20|21052.06|20964.06|21047.16|20959.16|21052.54|20964.54|21047.16|20959.16|10
1738531410000|2025-02-02 21:23:30|21047.22|20959.22|21049.44|20961.44|21049.44|20961.44|21047.22|20959.22|10
1738531420000|2025-02-02 21:23:40|21049.73|20961.73|21059.49|20971.49|21059.49|20971.49|21049.6|20961.6|10
1738531430000|2025-02-02 21:23:50|21060.12|20972.12|21065.74|20977.74|21065.74|20977.74|21060.12|20972.12|10
1738531440000|2025-02-02 21:24:00|21068.41|20980.41|21067.38|20979.38|21069.57|20981.57|21064.75|20976.75|10
1738531450000|2025-02-02 21:24:10|21067.39|20979.39|21078.94|20990.94|21078.94|20990.94|21067.39|20979.39|10
1738531460000|2025-02-02 21:24:20|21077.79|20989.79|21072.96|20984.96|21077.79|20989.79|21072.96|20984.96|10
1738531470000|2025-02-02 21:24:30|21076.61|20988.61|21070.44|20982.44|21078.47|20990.47|21070.17|20982.17|10
1738531480000|2025-02-02 21:24:40|21071.12|20983.12|21069.09|20981.09|21071.12|20983.12|21068.26|20980.26|10
1738531490000|2025-02-02 21:24:50|21068.74|20980.74|21071.33|20983.33|21072.89|20984.89|21068.57|20980.57|10
1738531500000|2025-02-02 21:25:00|21070.26|20982.26|21072.31|20984.31|21072.33|20984.33|21068.56|20980.56|10
1738531510000|2025-02-02 21:25:10|21072.48|20984.48|21087.64|20999.64|21087.64|20999.64|21072.48|20984.48|10
1738531520000|2025-02-02 21:25:20|21087.08|20999.08|21087.14|20999.14|21087.14|20999.14|21084.01|20996.01|10
1738531530000|2025-02-02 21:25:30|21087.12|20999.12|21091.04|21003.04|21091.66|21003.66|21086.85|20998.85|10
1738531540000|2025-02-02 21:25:40|21092.1|21004.1|21099.02|21011.02|21099.02|21011.02|21092.1|21004.1|10
1738531550000|2025-02-02 21:25:50|21098.51|21010.51|21098.03|21010.03|21098.51|21010.51|21096.44|21008.44|10
1738531560000|2025-02-02 21:26:00|21098.08|21010.08|21094.21|21006.21|21099.71|21011.71|21094.21|21006.21|10
1738531570000|2025-02-02 21:26:10|21094.19|21006.19|21093.65|21005.65|21094.19|21006.19|21091.93|21003.93|10
1738531580000|2025-02-02 21:26:20|21093.75|21005.75|21085.67|20997.67|21093.75|21005.75|21083.07|20995.07|10
1738531590000|2025-02-02 21:26:30|21085.14|20997.14|21079|20991|21085.14|20997.14|21079|20991|10
1738531600000|2025-02-02 21:26:40|21075.93|20987.93|21081.84|20993.84|21081.84|20993.84|21075.93|20987.93|8
1738531610000|2025-02-02 21:26:50|21082.5|20994.5|21083.89|20995.89|21086.13|20998.13|21080.05|20992.05|10
1738531620000|2025-02-02 21:27:00|21087.22|20999.22|21084.95|20996.95|21090.32|21002.32|21084.95|20996.95|10
1738531630000|2025-02-02 21:27:10|21083.72|20995.72|21076.12|20988.12|21083.83|20995.83|21076.12|20988.12|10
1738531640000|2025-02-02 21:27:20|21075.82|20987.82|21066.43|20978.43|21075.82|20987.82|21066.43|20978.43|10
1738531650000|2025-02-02 21:27:30|21065.03|20977.03|21057.99|20969.99|21066.04|20978.04|21057.99|20969.99|10
1738531660000|2025-02-02 21:27:40|21057.33|20969.33|21053.1|20965.1|21057.33|20969.33|21053.1|20965.1|10
1738531670000|2025-02-02 21:27:50|21050.08|20962.08|21042.7|20954.7|21050.72|20962.72|21042.7|20954.7|10
1738531680000|2025-02-02 21:28:00|21042.5|20954.5|21044.46|20956.46|21044.46|20956.46|21042.5|20954.5|10
1738531690000|2025-02-02 21:28:10|21043.5|20955.5|21041.3|20953.3|21043.84|20955.84|21041.3|20953.3|10
1738531700000|2025-02-02 21:28:20|21041.46|20953.46|21039.4|20951.4|21042.1|20954.1|21039.01|20951.01|10
1738531710000|2025-02-02 21:28:30|21039.37|20951.37|21016.53|20928.53|21039.37|20951.37|21016.53|20928.53|10
1738531720000|2025-02-02 21:28:40|21016.42|20928.42|21009.09|20921.09|21016.42|20928.42|21009.09|20921.09|10
1738531730000|2025-02-02 21:28:50|21008.32|20920.32|21000.46|20912.46|21008.32|20920.32|21000.46|20912.46|10
1738531740000|2025-02-02 21:29:00|20999.98|20911.98|20998.69|20910.69|21002.86|20914.86|20998.69|20910.69|10
1738531750000|2025-02-02 21:29:10|20999.41|20911.41|21001.99|20913.99|21001.99|20913.99|20999.13|20911.13|10
1738531760000|2025-02-02 21:29:20|21000.97|20912.97|20997.23|20909.23|21001.91|20913.91|20997.23|20909.23|10
1738531770000|2025-02-02 21:29:30|20996.34|20908.34|20977.21|20889.21|20996.43|20908.43|20977.21|20889.21|10
1738531780000|2025-02-02 21:29:40|20973.04|20885.04|20957.29|20869.29|20973.04|20885.04|20957.29|20869.29|10
1738531790000|2025-02-02 21:29:50|20957.83|20869.83|20955.18|20867.18|20958.46|20870.46|20955.16|20867.16|10
1738531800000|2025-02-02 21:30:00|20955.75|20867.75|20947.83|20859.83|20956.51|20868.51|20947.83|20859.83|10
1738531810000|2025-02-02 21:30:10|20947.91|20859.91|20960.25|20872.25|20961.95|20873.95|20947.91|20859.91|10
1738531820000|2025-02-02 21:30:20|20961.31|20873.31|20951.99|20863.99|20961.31|20873.31|20951.99|20863.99|10
1738531830000|2025-02-02 21:30:30|20953.65|20865.65|20962.51|20874.51|20962.51|20874.51|20953.65|20865.65|10
1738531840000|2025-02-02 21:30:40|20962.31|20874.31|20964.87|20876.87|20965.02|20877.02|20961.23|20873.23|10
1738531850000|2025-02-02 21:30:50|20966.05|20878.05|20962.36|20874.36|20968.05|20880.05|20962.24|20874.24|10
1738531860000|2025-02-02 21:31:00|20965.29|20877.29|20967.92|20879.92|20969.85|20881.85|20965.29|20877.29|9
1738531870000|2025-02-02 21:31:10|20967.09|20879.09|20987.75|20899.75|20987.75|20899.75|20966.91|20878.91|10
1738531880000|2025-02-02 21:31:20|20989.75|20901.75|20999.05|20911.05|20999.43|20911.43|20989.04|20901.04|10
1738531890000|2025-02-02 21:31:30|20992.49|20904.49|21001.73|20913.73|21001.73|20913.73|20992.49|20904.49|10
1738531900000|2025-02-02 21:31:40|21003.91|20915.91|21017.29|20929.29|21017.29|20929.29|21003.91|20915.91|10
1738531910000|2025-02-02 21:31:50|21017.24|20929.24|21015.38|20927.38|21017.24|20929.24|21013.24|20925.24|10
1738531920000|2025-02-02 21:32:00|21016.81|20928.81|21034.19|20946.19|21034.19|20946.19|21016.81|20928.81|10
1738531930000|2025-02-02 21:32:10|21036.58|20948.58|21035.83|20947.83|21037.32|20949.32|21033.84|20945.84|10
1738531940000|2025-02-02 21:32:20|21035.96|20947.96|21032.9|20944.9|21035.96|20947.96|21031.37|20943.37|10
1738531950000|2025-02-02 21:32:30|21032.82|20944.82|21017.93|20929.93|21032.82|20944.82|21017.93|20929.93|10
1738531960000|2025-02-02 21:32:40|21015.05|20927.05|21025.05|20937.05|21025.05|20937.05|21015.05|20927.05|10
1738531970000|2025-02-02 21:32:50|21024.64|20936.64|21030.24|20942.24|21030.42|20942.42|21024.49|20936.49|10
1738531980000|2025-02-02 21:33:00|21031.52|20943.52|21033.75|20945.75|21035.61|20947.61|21029.88|20941.88|10
1738531990000|2025-02-02 21:33:10|21034.15|20946.15|21037.33|20949.33|21037.33|20949.33|21034.15|20946.15|10
1738532000000|2025-02-02 21:33:20|21037.15|20949.15|21041.51|20953.51|21042.36|20954.36|21037.01|20949.01|10
1738532010000|2025-02-02 21:33:30|21042.64|20954.64|21064.53|20976.53|21070.03|20982.03|21042.64|20954.64|10
1738532020000|2025-02-02 21:33:40|21064.5|20976.5|21067.43|20979.43|21067.43|20979.43|21062.47|20974.47|10
1738532030000|2025-02-02 21:33:50|21068.36|20980.36|21069.07|20981.07|21069.07|20981.07|21066.96|20978.96|10
1738532040000|2025-02-02 21:34:00|21070.46|20982.46|21064.72|20976.72|21070.46|20982.46|21064.72|20976.72|10
1738532050000|2025-02-02 21:34:10|21065.28|20977.28|21057|20969|21066.11|20978.11|21057|20969|10
1738532060000|2025-02-02 21:34:20|21055.75|20967.75|21043.45|20955.45|21055.75|20967.75|21043.45|20955.45|10
1738532070000|2025-02-02 21:34:30|21042.88|20954.88|21034.9|20946.9|21042.88|20954.88|21034.9|20946.9|10
1738532080000|2025-02-02 21:34:40|21034.95|20946.95|21021.64|20933.64|21034.95|20946.95|21021.64|20933.64|10
1738532090000|2025-02-02 21:34:50|21022.94|20934.94|21033.56|20945.56|21033.56|20945.56|21022.94|20934.94|10
1738532100000|2025-02-02 21:35:00|21033.46|20945.46|21042.39|20954.39|21042.39|20954.39|21032.91|20944.91|10
1738532110000|2025-02-02 21:35:10|21042.28|20954.28|21042.93|20954.93|21043.94|20955.94|21040.99|20952.99|10
1738532120000|2025-02-02 21:35:20|21042.29|20954.29|21033.77|20945.77|21042.29|20954.29|21033.77|20945.77|10
1738532130000|2025-02-02 21:35:30|21033.18|20945.18|21023.61|20935.61|21033.18|20945.18|21023.61|20935.61|10
1738532140000|2025-02-02 21:35:40|21022.86|20934.86|21014.98|20926.98|21023.43|20935.43|21014.98|20926.98|10
1738532150000|2025-02-02 21:35:50|21015.24|20927.24|21023.72|20935.72|21023.72|20935.72|21014.36|20926.36|10
1738532160000|2025-02-02 21:36:00|21025.5|20937.5|21034.06|20946.06|21034.06|20946.06|21025.5|20937.5|10
1738532170000|2025-02-02 21:36:10|21037.28|20949.28|21040.29|20952.29|21041.85|20953.85|21037.28|20949.28|10
1738532180000|2025-02-02 21:36:20|21041.44|20953.44|21020.8|20932.8|21041.44|20953.44|21020.8|20932.8|10
1738532190000|2025-02-02 21:36:30|21018.52|20930.52|21018.15|20930.15|21019.32|20931.32|21018.15|20930.15|10
1738532200000|2025-02-02 21:36:40|21016.03|20928.03|21025.09|20937.09|21025.09|20937.09|21012.8|20924.8|10
1738532210000|2025-02-02 21:36:50|21026.66|20938.66|21031.41|20943.41|21031.41|20943.41|21025.65|20937.65|10
1738532220000|2025-02-02 21:37:00|21033.64|20945.64|21030.92|20942.92|21035.55|20947.55|21030.81|20942.81|10
1738532230000|2025-02-02 21:37:10|21029.91|20941.91|21026.42|20938.42|21029.91|20941.91|21025.81|20937.81|9
1738532240000|2025-02-02 21:37:20|21026.88|20938.88|21016.75|20928.75|21026.88|20938.88|21016.75|20928.75|9
1738532250000|2025-02-02 21:37:30|21016.42|20928.42|21011.72|20923.72|21016.42|20928.42|21011.55|20923.55|10
1738532260000|2025-02-02 21:37:40|21011.73|20923.73|21009.09|20921.09|21012.72|20924.72|21009.09|20921.09|10
1738532270000|2025-02-02 21:37:50|21009.37|20921.37|21005.69|20917.69|21009.37|20921.37|21005|20917|10
1738532280000|2025-02-02 21:38:00|21005.79|20917.79|21004.57|20916.57|21007.63|20919.63|21004.57|20916.57|10
1738532290000|2025-02-02 21:38:10|21004.66|20916.66|21001.33|20913.33|21004.92|20916.92|21001.07|20913.07|10
1738532300000|2025-02-02 21:38:20|21000.37|20912.37|20998.42|20910.42|21000.37|20912.37|20997.8|20909.8|10
1738532310000|2025-02-02 21:38:30|20998.49|20910.49|20989.83|20901.83|20998.49|20910.49|20989.83|20901.83|10
1738532320000|2025-02-02 21:38:40|20989.66|20901.66|20988.5|20900.5|20989.66|20901.66|20986.91|20898.91|10
1738532330000|2025-02-02 21:38:50|20988.43|20900.43|20992.5|20904.5|20992.96|20904.96|20988.43|20900.43|10
1738532340000|2025-02-02 21:39:00|20992.72|20904.72|21002.53|20914.53|21002.53|20914.53|20992.72|20904.72|10
1738532350000|2025-02-02 21:39:10|21003.67|20915.67|21009.78|20921.78|21010.43|20922.43|21003.67|20915.67|10
1738532360000|2025-02-02 21:39:20|21008.81|20920.81|21012.31|20924.31|21012.31|20924.31|21008.81|20920.81|10
1738532370000|2025-02-02 21:39:30|21011.67|20923.67|21015.14|20927.14|21015.8|20927.8|21011.67|20923.67|10
1738532380000|2025-02-02 21:39:40|21014.54|20926.54|21017.57|20929.57|21017.57|20929.57|21014.54|20926.54|10
1738532390000|2025-02-02 21:39:50|21018.09|20930.09|21020.52|20932.52|21020.52|20932.52|21018.09|20930.09|10
1738532400000|2025-02-02 21:40:00|21020.26|20932.26|21022.2|20934.2|21022.55|20934.55|21019.07|20931.07|10
1738532410000|2025-02-02 21:40:10|21022.26|20934.26|21017.83|20929.83|21023.19|20935.19|21017.83|20929.83|8
1738532420000|2025-02-02 21:40:20|21017.74|20929.74|21013.37|20925.37|21017.74|20929.74|21013.37|20925.37|9
1738532430000|2025-02-02 21:40:30|21012.61|20924.61|21008.38|20920.38|21012.61|20924.61|21007.64|20919.64|10
1738532440000|2025-02-02 21:40:40|21008.24|20920.24|20995.88|20907.88|21008.24|20920.24|20995.88|20907.88|10
1738532450000|2025-02-02 21:40:50|20994.77|20906.77|20993.92|20905.92|20994.77|20906.77|20991.64|20903.64|10
1738532460000|2025-02-02 21:41:00|20994.21|20906.21|20989.93|20901.93|20994.21|20906.21|20989.93|20901.93|10
1738532470000|2025-02-02 21:41:10|20989.76|20901.76|20981.61|20893.61|20989.76|20901.76|20979.89|20891.89|10
1738532480000|2025-02-02 21:41:20|20980.49|20892.49|20978.49|20890.49|20980.49|20892.49|20976.1|20888.1|10
1738532490000|2025-02-02 21:41:30|20978.82|20890.82|20976.12|20888.12|20981.99|20893.99|20976.12|20888.12|10
1738532500000|2025-02-02 21:41:40|20975.79|20887.79|20964.89|20876.89|20975.79|20887.79|20964.03|20876.03|10
1738532510000|2025-02-02 21:41:50|20965.04|20877.04|20951.05|20863.05|20965.13|20877.13|20951.05|20863.05|10
1738532520000|2025-02-02 21:42:00|20951.23|20863.23|20938.38|20850.38|20951.23|20863.23|20938.38|20850.38|10
1738532530000|2025-02-02 21:42:10|20938.04|20850.04|20925.78|20837.78|20938.04|20850.04|20925.78|20837.78|10
1738532540000|2025-02-02 21:42:20|20923.55|20835.55|20922.69|20834.69|20923.55|20835.55|20917.27|20829.27|10
1738532550000|2025-02-02 21:42:30|20922.19|20834.19|20908.38|20820.38|20922.19|20834.19|20908.38|20820.38|9
1738532560000|2025-02-02 21:42:40|20906.7|20818.7|20893.13|20805.13|20906.7|20818.7|20891.67|20803.67|10
1738532570000|2025-02-02 21:42:50|20894.2|20806.2|20897.66|20809.66|20902.26|20814.26|20894.2|20806.2|10
1738532580000|2025-02-02 21:43:00|20896.87|20808.87|20903.16|20815.16|20904.15|20816.15|20895.82|20807.82|10
1738532590000|2025-02-02 21:43:10|20903.79|20815.79|20899.54|20811.54|20903.79|20815.79|20899.54|20811.54|10
1738532600000|2025-02-02 21:43:20|20899.26|20811.26|20897.58|20809.58|20899.43|20811.43|20897.34|20809.34|10
1738532610000|2025-02-02 21:43:30|20899|20811|20901.9|20813.9|20901.9|20813.9|20897.49|20809.49|10
1738532620000|2025-02-02 21:43:40|20902.28|20814.28|20904.41|20816.41|20904.41|20816.41|20901.18|20813.18|10
1738532630000|2025-02-02 21:43:50|20904.17|20816.17|20910.37|20822.37|20910.37|20822.37|20903.06|20815.06|10
1738532640000|2025-02-02 21:44:00|20911.36|20823.36|20907.84|20819.84|20912.11|20824.11|20907.84|20819.84|10
1738532650000|2025-02-02 21:44:10|20909.09|20821.09|20907.65|20819.65|20909.09|20821.09|20907.65|20819.65|10
1738532660000|2025-02-02 21:44:20|20907.57|20819.57|20908|20820|20909.16|20821.16|20906.35|20818.35|10
1738532670000|2025-02-02 21:44:30|20909.76|20821.76|20916.88|20828.88|20916.88|20828.88|20909.76|20821.76|10
1738532680000|2025-02-02 21:44:40|20920.8|20832.8|20933.6|20845.6|20933.6|20845.6|20920.8|20832.8|10
1738532690000|2025-02-02 21:44:50|20933.96|20845.96|20942.77|20854.77|20944.05|20856.05|20933.96|20845.96|9
1738532700000|2025-02-02 21:45:00|20941.84|20853.84|20951.98|20863.98|20952.7|20864.7|20941.84|20853.84|10
1738532710000|2025-02-02 21:45:10|20952.65|20864.65|20962.05|20874.05|20964.28|20876.28|20952.65|20864.65|10
1738532720000|2025-02-02 21:45:20|20963.89|20875.89|20965.22|20877.22|20966.97|20878.97|20963.64|20875.64|10
1738532730000|2025-02-02 21:45:30|20966.42|20878.42|20964.93|20876.93|20973.46|20885.46|20964.93|20876.93|10
1738532740000|2025-02-02 21:45:40|20964.72|20876.72|20969.91|20881.91|20969.91|20881.91|20962.58|20874.58|10
1738532750000|2025-02-02 21:45:50|20970.79|20882.79|20971|20883|20976.49|20888.49|20970.79|20882.79|10
1738532760000|2025-02-02 21:46:00|20971.42|20883.42|20982.29|20894.29|20982.29|20894.29|20971.42|20883.42|10
1738532770000|2025-02-02 21:46:10|20983.03|20895.03|20994.72|20906.72|20994.72|20906.72|20983.03|20895.03|9
1738532780000|2025-02-02 21:46:20|20997.36|20909.36|21003.35|20915.35|21003.35|20915.35|20997.36|20909.36|10
1738532790000|2025-02-02 21:46:30|21003.99|20915.99|21008.29|20920.29|21008.86|20920.86|21003.99|20915.99|10
1738532800000|2025-02-02 21:46:40|21006.45|20918.45|20999.93|20911.93|21006.45|20918.45|20999.93|20911.93|10
1738532810000|2025-02-02 21:46:50|20997.68|20909.68|20980.26|20892.26|20997.68|20909.68|20979.58|20891.58|10
1738532820000|2025-02-02 21:47:00|20978.9|20890.9|20988.4|20900.4|20988.4|20900.4|20978.67|20890.67|10
1738532830000|2025-02-02 21:47:10|20987.04|20899.04|20983.2|20895.2|20990.45|20902.45|20983.2|20895.2|10
1738532840000|2025-02-02 21:47:20|20982|20894|20975.96|20887.96|20982|20894|20970.91|20882.91|10
1738532850000|2025-02-02 21:47:30|20965.9|20877.9|20956.32|20868.32|20965.9|20877.9|20956.32|20868.32|10
1738532860000|2025-02-02 21:47:40|20955.47|20867.47|20943.35|20855.35|20955.53|20867.53|20942.67|20854.67|10
1738532870000|2025-02-02 21:47:50|20943.37|20855.37|20942.4|20854.4|20943.37|20855.37|20940.62|20852.62|9
1738532880000|2025-02-02 21:48:00|20942.18|20854.18|20929.35|20841.35|20942.18|20854.18|20929.35|20841.35|10
1738532890000|2025-02-02 21:48:10|20929.48|20841.48|20937.26|20849.26|20937.26|20849.26|20928.76|20840.76|10
1738532900000|2025-02-02 21:48:20|20936.25|20848.25|20937.04|20849.04|20939.25|20851.25|20936.25|20848.25|10
1738532910000|2025-02-02 21:48:30|20936.91|20848.91|20934.23|20846.23|20936.91|20848.91|20933.61|20845.61|10
1738532920000|2025-02-02 21:48:40|20934.17|20846.17|20929.24|20841.24|20935.06|20847.06|20928.23|20840.23|10
1738532930000|2025-02-02 21:48:50|20929.29|20841.29|20922.16|20834.16|20929.36|20841.36|20922.16|20834.16|10
1738532940000|2025-02-02 21:49:00|20922.06|20834.06|20910.32|20822.32|20922.06|20834.06|20910.32|20822.32|10
1738532950000|2025-02-02 21:49:10|20908.81|20820.81|20906.32|20818.32|20908.94|20820.94|20904.75|20816.75|10
1738532960000|2025-02-02 21:49:20|20905.27|20817.27|20897.37|20809.37|20907.24|20819.24|20897.37|20809.37|10
1738532970000|2025-02-02 21:49:30|20897.29|20809.29|20893.36|20805.36|20903.73|20815.73|20893.36|20805.36|10
1738532980000|2025-02-02 21:49:40|20893.33|20805.33|20901.54|20813.54|20901.54|20813.54|20889.49|20801.49|10
1738532990000|2025-02-02 21:49:50|20902.92|20814.92|20903.98|20815.98|20904.7|20816.7|20902.92|20814.92|10
1738533000000|2025-02-02 21:50:00|20903.7|20815.7|20903.86|20815.86|20903.86|20815.86|20901.39|20813.39|10
1738533010000|2025-02-02 21:50:10|20906.1|20818.1|20906.83|20818.83|20907.68|20819.68|20905.73|20817.73|10
1738533020000|2025-02-02 21:50:20|20906.71|20818.71|20901.96|20813.96|20907.02|20819.02|20901.96|20813.96|10
1738533030000|2025-02-02 21:50:30|20901.88|20813.88|20893.15|20805.15|20901.88|20813.88|20893.15|20805.15|10
1738533040000|2025-02-02 21:50:40|20891.8|20803.8|20871.2|20783.2|20891.8|20803.8|20871.2|20783.2|10
1738533050000|2025-02-02 21:50:50|20872.46|20784.46|20873.04|20785.04|20873.61|20785.61|20872.46|20784.46|10
1738533060000|2025-02-02 21:51:00|20873.45|20785.45|20877.09|20789.09|20877.09|20789.09|20872.49|20784.49|10
1738533070000|2025-02-02 21:51:10|20876.82|20788.82|20878.81|20790.81|20879.24|20791.24|20876.82|20788.82|10
1738533080000|2025-02-02 21:51:20|20878.32|20790.32|20878.39|20790.39|20879.25|20791.25|20877.46|20789.46|10
1738533090000|2025-02-02 21:51:30|20878.24|20790.24|20879.04|20791.04|20879.17|20791.17|20877.68|20789.68|10
1738533100000|2025-02-02 21:51:40|20878.93|20790.93|20881.2|20793.2|20881.2|20793.2|20878.93|20790.93|10
1738533110000|2025-02-02 21:51:50|20882.34|20794.34|20899.98|20811.98|20899.98|20811.98|20882.34|20794.34|10
1738533120000|2025-02-02 21:52:00|20900.82|20812.82|20899.92|20811.92|20902.42|20814.42|20899.92|20811.92|10
1738533130000|2025-02-02 21:52:10|20900.1|20812.1|20897.18|20809.18|20900.1|20812.1|20895.59|20807.59|10
1738533140000|2025-02-02 21:52:20|20896.51|20808.51|20886.09|20798.09|20896.51|20808.51|20884.94|20796.94|10
1738533150000|2025-02-02 21:52:30|20885.35|20797.35|20871.67|20783.67|20885.35|20797.35|20871.67|20783.67|10
1738533160000|2025-02-02 21:52:40|20870.65|20782.65|20867.25|20779.25|20871.79|20783.79|20866.67|20778.67|10
1738533170000|2025-02-02 21:52:50|20867.51|20779.51|20870.22|20782.22|20870.57|20782.57|20867.51|20779.51|10
1738533180000|2025-02-02 21:53:00|20870.23|20782.23|20871.67|20783.67|20872.83|20784.83|20870.23|20782.23|10
1738533190000|2025-02-02 21:53:10|20871.92|20783.92|20879.28|20791.28|20879.28|20791.28|20871.92|20783.92|10
1738533200000|2025-02-02 21:53:20|20881.38|20793.38|20894.11|20806.11|20894.11|20806.11|20880.3|20792.3|10
1738533210000|2025-02-02 21:53:30|20895.74|20807.74|20902.89|20814.89|20903.05|20815.05|20895.74|20807.74|10
1738533220000|2025-02-02 21:53:40|20902.68|20814.68|20891.91|20803.91|20903.18|20815.18|20891.91|20803.91|10
1738533230000|2025-02-02 21:53:50|20891.88|20803.88|20896.7|20808.7|20897.46|20809.46|20889.39|20801.39|10
1738533240000|2025-02-02 21:54:00|20897.07|20809.07|20897.64|20809.64|20897.84|20809.84|20895.95|20807.95|10
1738533250000|2025-02-02 21:54:10|20897.62|20809.62|20909.12|20821.12|20909.12|20821.12|20897.62|20809.62|10
1738533260000|2025-02-02 21:54:20|20909.33|20821.33|20917.51|20829.51|20917.51|20829.51|20908.97|20820.97|10
1738533270000|2025-02-02 21:54:30|20918.9|20830.9|20923.96|20835.96|20931.34|20843.34|20918.9|20830.9|10
1738533280000|2025-02-02 21:54:40|20924.41|20836.41|20922.92|20834.92|20924.79|20836.79|20922.92|20834.92|10
1738533290000|2025-02-02 21:54:50|20922.05|20834.05|20924.4|20836.4|20927.11|20839.11|20922.05|20834.05|10
1738533300000|2025-02-02 21:55:00|20923.5|20835.5|20920.13|20832.13|20923.92|20835.92|20920.13|20832.13|10
1738533310000|2025-02-02 21:55:10|20919.78|20831.78|20920.67|20832.67|20922.59|20834.59|20919.71|20831.71|10
1738533320000|2025-02-02 21:55:20|20920.64|20832.64|20914.5|20826.5|20920.64|20832.64|20914.5|20826.5|10
1738533330000|2025-02-02 21:55:30|20914.51|20826.51|20914.49|20826.49|20915.1|20827.1|20912.73|20824.73|9
1738533340000|2025-02-02 21:55:40|20914.58|20826.58|20912.08|20824.08|20914.58|20826.58|20912.08|20824.08|10
1738533350000|2025-02-02 21:55:50|20911.92|20823.92|20907.02|20819.02|20913|20825|20906.82|20818.82|10
1738533360000|2025-02-02 21:56:00|20907.11|20819.11|20899.21|20811.21|20907.11|20819.11|20899.14|20811.14|10
1738533370000|2025-02-02 21:56:10|20898.52|20810.52|20901.93|20813.93|20902.1|20814.1|20898.52|20810.52|10
1738533380000|2025-02-02 21:56:20|20901.59|20813.59|20905.85|20817.85|20905.85|20817.85|20898.45|20810.45|10
1738533390000|2025-02-02 21:56:30|20905.58|20817.58|20902.08|20814.08|20905.6|20817.6|20902.08|20814.08|10
1738533400000|2025-02-02 21:56:40|20897.06|20809.06|20897.65|20809.65|20899.08|20811.08|20895.86|20807.86|10
1738533410000|2025-02-02 21:56:50|20897.75|20809.75|20905.66|20817.66|20905.66|20817.66|20897.75|20809.75|10
1738533420000|2025-02-02 21:57:00|20905.52|20817.52|20895.28|20807.28|20905.52|20817.52|20895.28|20807.28|10
1738533430000|2025-02-02 21:57:10|20895.33|20807.33|20887.47|20799.47|20895.33|20807.33|20887.16|20799.16|9
1738533440000|2025-02-02 21:57:20|20888|20800|20883.93|20795.93|20888|20800|20883.93|20795.93|10
1738533450000|2025-02-02 21:57:30|20885.5|20797.5|20883.59|20795.59|20886.27|20798.27|20883.59|20795.59|10
1738533460000|2025-02-02 21:57:40|20883.71|20795.71|20879.65|20791.65|20883.71|20795.71|20879.65|20791.65|10
1738533470000|2025-02-02 21:57:50|20879.45|20791.45|20881.36|20793.36|20881.36|20793.36|20879.34|20791.34|10
1738533480000|2025-02-02 21:58:00|20882.97|20794.97|20892.93|20804.93|20892.93|20804.93|20882.97|20794.97|10
1738533490000|2025-02-02 21:58:10|20893.08|20805.08|20891.14|20803.14|20893.08|20805.08|20890.65|20802.65|9
1738533500000|2025-02-02 21:58:20|20891.2|20803.2|20893.42|20805.42|20893.77|20805.77|20891.2|20803.2|10
1738533510000|2025-02-02 21:58:30|20893.16|20805.16|20896.54|20808.54|20900.79|20812.79|20893.16|20805.16|10
1738533520000|2025-02-02 21:58:40|20897.82|20809.82|20899.49|20811.49|20899.58|20811.58|20897.82|20809.82|10
1738533530000|2025-02-02 21:58:50|20899.31|20811.31|20896.79|20808.79|20899.31|20811.31|20896.79|20808.79|10
1738533540000|2025-02-02 21:59:00|20898.71|20810.71|20900.79|20812.79|20900.79|20812.79|20897.34|20809.34|10
1738533550000|2025-02-02 21:59:10|20900.52|20812.52|20898.74|20810.74|20900.59|20812.59|20898.45|20810.45|10
1738533560000|2025-02-02 21:59:20|20899.23|20811.23|20899.77|20811.77|20899.77|20811.77|20897.2|20809.2|9
1738533570000|2025-02-02 21:59:30|20899.95|20811.95|20901.26|20813.26|20904.4|20816.4|20899.95|20811.95|10
1738533580000|2025-02-02 21:59:40|20901.21|20813.21|20906.34|20818.34|20906.34|20818.34|20901.21|20813.21|10
1738533590000|2025-02-02 21:59:50|20907.66|20819.66|20913.99|20825.99|20913.99|20825.99|20907.66|20819.66|9
1738533600000|2025-02-02 22:00:00|20915.79|20827.79|20928.59|20840.59|20928.59|20840.59|20915.79|20827.79|10
1738533610000|2025-02-02 22:00:10|20928.99|20840.99|20941.31|20853.31|20941.31|20853.31|20928.5|20840.5|10
1738533620000|2025-02-02 22:00:20|20942|20854|20942.71|20854.71|20942.83|20854.83|20939.57|20851.57|10
1738533630000|2025-02-02 22:00:30|20942.63|20854.63|20959.22|20871.22|20959.22|20871.22|20942.63|20854.63|10
1738533640000|2025-02-02 22:00:40|20960.85|20872.85|20961.53|20873.53|20964.72|20876.72|20960.85|20872.85|10
1738533650000|2025-02-02 22:00:50|20962.73|20874.73|20978.08|20890.08|20978.08|20890.08|20962.73|20874.73|10
1738533660000|2025-02-02 22:01:00|20982.19|20894.19|20994.4|20906.4|20994.45|20906.45|20982.19|20894.19|10
1738533670000|2025-02-02 22:01:10|20995.7|20907.7|21010.28|20922.28|21010.28|20922.28|20995.7|20907.7|10
1738533680000|2025-02-02 22:01:20|21010.09|20922.09|21026.99|20938.99|21026.99|20938.99|21009.99|20921.99|10
1738533690000|2025-02-02 22:01:30|21026.89|20938.89|21052.5|20964.5|21052.55|20964.55|21026.89|20938.89|10
1738533700000|2025-02-02 22:01:40|21050.86|20962.86|21026.44|20938.44|21050.86|20962.86|21026.33|20938.33|10
1738533710000|2025-02-02 22:01:50|21025.4|20937.4|21034.26|20946.26|21034.26|20946.26|21023.29|20935.29|10
1738533720000|2025-02-02 22:02:00|21034.39|20946.39|21048.12|20960.12|21048.12|20960.12|21034.39|20946.39|10
1738533730000|2025-02-02 22:02:10|21048.93|20960.93|21061.75|20973.75|21061.75|20973.75|21048.93|20960.93|10
1738533740000|2025-02-02 22:02:20|21061.84|20973.84|21087.91|20999.91|21087.91|20999.91|21061.84|20973.84|10
1738533750000|2025-02-02 22:02:30|21091.73|21003.73|21097.15|21009.15|21101.05|21013.05|21091.73|21003.73|10
1738533760000|2025-02-02 22:02:40|21094.68|21006.68|21091.32|21003.32|21098.28|21010.28|21091.32|21003.32|10
1738533770000|2025-02-02 22:02:50|21088.07|21000.07|21087.81|20999.81|21088.07|21000.07|21082.25|20994.25|10
1738533780000|2025-02-02 22:03:00|21086.63|20998.63|21075.16|20987.16|21091.29|21003.29|21075.16|20987.16|10
1738533790000|2025-02-02 22:03:10|21073.75|20985.75|21070.59|20982.59|21073.75|20985.75|21070.59|20982.59|10
1738533800000|2025-02-02 22:03:20|21068.28|20980.28|21077.08|20989.08|21077.08|20989.08|21066.89|20978.89|10
1738533810000|2025-02-02 22:03:30|21076.74|20988.74|21069.52|20981.52|21077.19|20989.19|21069.52|20981.52|10
1738533820000|2025-02-02 22:03:40|21069.61|20981.61|21063.79|20975.79|21069.61|20981.61|21062.98|20974.98|10
1738533830000|2025-02-02 22:03:50|21063.69|20975.69|21070.1|20982.1|21070.21|20982.21|21063.21|20975.21|10
1738533840000|2025-02-02 22:04:00|21070.74|20982.74|21066.93|20978.93|21072.27|20984.27|21066.93|20978.93|10
1738533850000|2025-02-02 22:04:10|21065.92|20977.92|21057.02|20969.02|21065.92|20977.92|21055.29|20967.29|10
1738533860000|2025-02-02 22:04:20|21058.3|20970.3|21065.76|20977.76|21068.8|20980.8|21058.3|20970.3|10
1738533870000|2025-02-02 22:04:30|21065.84|20977.84|21068.74|20980.74|21068.74|20980.74|21065.15|20977.15|10
1738533880000|2025-02-02 22:04:40|21068.25|20980.25|21082.08|20994.08|21082.08|20994.08|21068.25|20980.25|10
1738533890000|2025-02-02 22:04:50|21082.23|20994.23|21081.1|20993.1|21084.93|20996.93|21081.1|20993.1|10
1738533900000|2025-02-02 22:05:00|21081.16|20993.16|21065.81|20977.81|21081.16|20993.16|21065.81|20977.81|9
1738533910000|2025-02-02 22:05:10|21063.18|20975.18|21063.18|20975.18|21065.63|20977.63|21061.84|20973.84|10
1738533920000|2025-02-02 22:05:20|21063.92|20975.92|21073.26|20985.26|21073.39|20985.39|21063.92|20975.92|10
1738533930000|2025-02-02 22:05:30|21074.28|20986.28|21076.59|20988.59|21079.1|20991.1|21074.01|20986.01|10
1738533940000|2025-02-02 22:05:40|21076.73|20988.73|21084.85|20996.85|21084.85|20996.85|21076.73|20988.73|10
1738533950000|2025-02-02 22:05:50|21084.07|20996.07|21086.88|20998.88|21086.88|20998.88|21084.07|20996.07|10
1738533960000|2025-02-02 22:06:00|21088.96|21000.96|21077.11|20989.11|21089.41|21001.41|21076.75|20988.75|10
1738533970000|2025-02-02 22:06:10|21073.72|20985.72|21059.01|20971.01|21073.72|20985.72|21059.01|20971.01|10
1738533980000|2025-02-02 22:06:20|21058.74|20970.74|21049.35|20961.35|21058.74|20970.74|21049.35|20961.35|10
1738533990000|2025-02-02 22:06:30|21046.81|20958.81|21054.18|20966.18|21054.18|20966.18|21045.42|20957.42|10
1738534000000|2025-02-02 22:06:40|21055.47|20967.47|21070.09|20982.09|21070.09|20982.09|21055.47|20967.47|10
1738534010000|2025-02-02 22:06:50|21070|20982|21071.42|20983.42|21072.25|20984.25|21069.99|20981.99|10
1738534020000|2025-02-02 22:07:00|21071.31|20983.31|21077.87|20989.87|21078.08|20990.08|21071.31|20983.31|10
1738534030000|2025-02-02 22:07:10|21078.47|20990.47|21075.43|20987.43|21078.47|20990.47|21075.43|20987.43|10
1738534040000|2025-02-02 22:07:20|21075.29|20987.29|21063.17|20975.17|21075.29|20987.29|21063.17|20975.17|10
1738534050000|2025-02-02 22:07:30|21061.52|20973.52|21061.59|20973.59|21063.33|20975.33|21061.52|20973.52|9
1738534060000|2025-02-02 22:07:40|21060.15|20972.15|21052.33|20964.33|21060.15|20972.15|21052.33|20964.33|10
1738534070000|2025-02-02 22:07:50|21051.91|20963.91|21051.57|20963.57|21054.36|20966.36|21051.57|20963.57|10
1738534080000|2025-02-02 22:08:00|21051.29|20963.29|21039.81|20951.81|21051.29|20963.29|21039.81|20951.81|10
1738534090000|2025-02-02 22:08:10|21040.17|20952.17|21036.86|20948.86|21040.17|20952.17|21035.59|20947.59|10
1738534100000|2025-02-02 22:08:20|21037.51|20949.51|21040.95|20952.95|21044.06|20956.06|21037.09|20949.09|10
1738534110000|2025-02-02 22:08:30|21040.84|20952.84|21037.77|20949.77|21041.06|20953.06|21037.77|20949.77|10
1738534120000|2025-02-02 22:08:40|21037.31|20949.31|21046.59|20958.59|21046.59|20958.59|21037.05|20949.05|10
1738534130000|2025-02-02 22:08:50|21046.86|20958.86|21059.62|20971.62|21059.62|20971.62|21046.86|20958.86|10
1738534140000|2025-02-02 22:09:00|21060.11|20972.11|21067.17|20979.17|21067.21|20979.21|21059.08|20971.08|10
1738534150000|2025-02-02 22:09:10|21068.12|20980.12|21073.88|20985.88|21073.88|20985.88|21067.77|20979.77|10
1738534160000|2025-02-02 22:09:20|21074.9|20986.9|21075.34|20987.34|21075.34|20987.34|21073.91|20985.91|10
1738534170000|2025-02-02 22:09:30|21075.59|20987.59|21075.99|20987.99|21077.47|20989.47|21075.57|20987.57|10
1738534180000|2025-02-02 22:09:40|21075.77|20987.77|21080.74|20992.74|21080.74|20992.74|21075.77|20987.77|10
1738534190000|2025-02-02 22:09:50|21080.91|20992.91|21084.79|20996.79|21085.61|20997.61|21080.91|20992.91|10
1738534200000|2025-02-02 22:10:00|21086.27|20998.27|21093.72|21005.72|21093.72|21005.72|21086.18|20998.18|10
1738534210000|2025-02-02 22:10:10|21093.5|21005.5|21099.67|21011.67|21099.67|21011.67|21091.8|21003.8|10
1738534220000|2025-02-02 22:10:20|21100.31|21012.31|21095.53|21007.53|21100.31|21012.31|21095.53|21007.53|10
1738534230000|2025-02-02 22:10:30|21094.64|21006.64|21096.38|21008.38|21096.64|21008.64|21094.64|21006.64|10
1738534240000|2025-02-02 22:10:40|21096.76|21008.76|21106.25|21018.25|21106.27|21018.27|21096.76|21008.76|10
1738534250000|2025-02-02 22:10:50|21107.45|21019.45|21108|21020|21110.16|21022.16|21107.45|21019.45|10
1738534260000|2025-02-02 22:11:00|21108.26|21020.26|21105.94|21017.94|21108.26|21020.26|21103.27|21015.27|10
1738534270000|2025-02-02 22:11:10|21106.18|21018.18|21107.97|21019.97|21107.97|21019.97|21102.87|21014.87|10
1738534280000|2025-02-02 22:11:20|21108|21020|21107.59|21019.59|21108|21020|21105.76|21017.76|10
1738534290000|2025-02-02 22:11:30|21108.3|21020.3|21108.4|21020.4|21109.26|21021.26|21107.78|21019.78|10
1738534300000|2025-02-02 22:11:40|21114.48|21026.48|21119.05|21031.05|21119.05|21031.05|21113.9|21025.9|10
1738534310000|2025-02-02 22:11:50|21119.81|21031.81|21128.06|21040.06|21128.18|21040.18|21119.81|21031.81|10
1738534320000|2025-02-02 22:12:00|21131.84|21043.84|21130.37|21042.37|21133.56|21045.56|21130.37|21042.37|10
1738534330000|2025-02-02 22:12:10|21129.36|21041.36|21124.07|21036.07|21130.4|21042.4|21124.07|21036.07|10
1738534340000|2025-02-02 22:12:20|21123.92|21035.92|21116.51|21028.51|21123.92|21035.92|21116.51|21028.51|10
1738534350000|2025-02-02 22:12:30|21115.95|21027.95|21113.3|21025.3|21115.95|21027.95|21112.63|21024.63|10
1738534360000|2025-02-02 22:12:40|21114.02|21026.02|21111.17|21023.17|21114.78|21026.78|21109.15|21021.15|9
1738534370000|2025-02-02 22:12:50|21113.47|21025.47|21124.01|21036.01|21124.44|21036.44|21113.46|21025.46|10
1738534380000|2025-02-02 22:13:00|21124.29|21036.29|21134.24|21046.24|21134.24|21046.24|21124.08|21036.08|10
1738534390000|2025-02-02 22:13:10|21135.05|21047.05|21138.9|21050.9|21138.9|21050.9|21135|21047|10
1738534400000|2025-02-02 22:13:20|21139.49|21051.49|21142.99|21054.99|21144.13|21056.13|21139.49|21051.49|10
1738534410000|2025-02-02 22:13:30|21142.78|21054.78|21144.02|21056.02|21144.02|21056.02|21141.09|21053.09|10
1738534420000|2025-02-02 22:13:40|21144.31|21056.31|21145.46|21057.46|21147.28|21059.28|21144.31|21056.31|10
1738534430000|2025-02-02 22:13:50|21144.85|21056.85|21148.01|21060.01|21148.01|21060.01|21144.85|21056.85|10
1738534440000|2025-02-02 22:14:00|21147.79|21059.79|21144.66|21056.66|21147.79|21059.79|21144.42|21056.42|10
1738534450000|2025-02-02 22:14:10|21144.34|21056.34|21139.53|21051.53|21144.34|21056.34|21138.9|21050.9|10
1738534460000|2025-02-02 22:14:20|21139.52|21051.52|21130.11|21042.11|21139.52|21051.52|21130.11|21042.11|10
1738534470000|2025-02-02 22:14:30|21130.44|21042.44|21120.22|21032.22|21130.45|21042.45|21120.22|21032.22|10
1738534480000|2025-02-02 22:14:40|21118.04|21030.04|21111.1|21023.1|21118.16|21030.16|21110.58|21022.58|9
1738534490000|2025-02-02 22:14:50|21110|21022|21110.26|21022.26|21110.85|21022.85|21109.9|21021.9|9
1738534500000|2025-02-02 22:15:00|21110.18|21022.18|21111.54|21023.54|21111.79|21023.79|21105.78|21017.78|10
1738534510000|2025-02-02 22:15:10|21113.48|21025.48|21120.73|21032.73|21120.73|21032.73|21112.03|21024.03|10
1738534520000|2025-02-02 22:15:20|21121.54|21033.54|21122.76|21034.76|21123.23|21035.23|21121.43|21033.43|10
1738534530000|2025-02-02 22:15:30|21123.07|21035.07|21125.56|21037.56|21125.56|21037.56|21122.99|21034.99|10
1738534540000|2025-02-02 22:15:40|21126.23|21038.23|21138.88|21050.88|21138.88|21050.88|21126.23|21038.23|10
1738534550000|2025-02-02 22:15:50|21138.75|21050.75|21145.96|21057.96|21145.96|21057.96|21138.75|21050.75|10
1738534560000|2025-02-02 22:16:00|21146.25|21058.25|21147.94|21059.94|21150.06|21062.06|21146.25|21058.25|10
1738534570000|2025-02-02 22:16:10|21147.14|21059.14|21141.69|21053.69|21147.9|21059.9|21141.69|21053.69|10
1738534580000|2025-02-02 22:16:20|21141.58|21053.58|21134.17|21046.17|21141.58|21053.58|21134.17|21046.17|10
1738534590000|2025-02-02 22:16:30|21131.63|21043.63|21123.95|21035.95|21131.63|21043.63|21123.95|21035.95|10
1738534600000|2025-02-02 22:16:40|21123.73|21035.73|21109.83|21021.83|21123.73|21035.73|21109.83|21021.83|10
1738534610000|2025-02-02 22:16:50|21109.85|21021.85|21105.92|21017.92|21109.85|21021.85|21105.65|21017.65|10
1738534620000|2025-02-02 22:17:00|21106.01|21018.01|21106.27|21018.27|21107.84|21019.84|21099.29|21011.29|10
1738534630000|2025-02-02 22:17:10|21106.3|21018.3|21110.53|21030.53|21110.53|21030.53|21103.4|21018.3|11
1738534640000|2025-02-02 22:17:20|21113.1|21033.1|21113.47|21033.47|21116.07|21036.07|21113.1|21033.1|10
1738534650000|2025-02-02 22:17:30|21114.38|21034.38|21109.83|21029.83|21116.06|21036.06|21109.83|21029.83|10
1738534660000|2025-02-02 22:17:40|21109.89|21029.89|21097.78|21017.78|21109.89|21029.89|21097.73|21017.73|10
1738534670000|2025-02-02 22:17:50|21097.91|21017.91|21092.74|21012.74|21097.91|21017.91|21092.74|21012.74|10
1738534680000|2025-02-02 22:18:00|21092.13|21012.13|21073.61|20993.61|21092.13|21012.13|21073.61|20993.61|10
1738534690000|2025-02-02 22:18:10|21072.24|20992.24|21060.34|20980.34|21072.24|20992.24|21060.34|20980.34|10
1738534700000|2025-02-02 22:18:20|21060.1|20980.1|21054.07|20974.07|21060.23|20980.23|21054.07|20974.07|10
1738534710000|2025-02-02 22:18:30|21054.26|20974.26|21048.05|20968.05|21055.2|20975.2|21048.05|20968.05|10
1738534720000|2025-02-02 22:18:40|21047.8|20967.8|21044.35|20964.35|21047.8|20967.8|21042.65|20962.65|10
1738534730000|2025-02-02 22:18:50|21045.44|20965.44|21046.14|20966.14|21046.91|20966.91|21045.23|20965.23|10
1738534740000|2025-02-02 22:19:00|21046.33|20966.33|21047.14|20967.14|21047.56|20967.56|21046.32|20966.32|10
1738534750000|2025-02-02 22:19:10|21047.24|20967.24|21054.81|20974.81|21054.81|20974.81|21047.24|20967.24|10
1738534760000|2025-02-02 22:19:20|21056.56|20976.56|21061.46|20981.46|21061.46|20981.46|21056.56|20976.56|10
1738534770000|2025-02-02 22:19:30|21062.25|20982.25|21061.86|20981.86|21063.17|20983.17|21061.86|20981.86|10
1738534780000|2025-02-02 22:19:40|21062.18|20982.18|21056.3|20976.3|21062.25|20982.25|21056.3|20976.3|10
1738534790000|2025-02-02 22:19:50|21056.31|20976.31|21052.25|20972.25|21056.31|20976.31|21052.25|20972.25|10
1738534800000|2025-02-02 22:20:00|21052.33|20972.33|21035.37|20955.37|21052.33|20972.33|21035.37|20955.37|10
1738534810000|2025-02-02 22:20:10|21033.39|20953.39|21026.32|20946.32|21033.39|20953.39|21026.32|20946.32|10
1738534820000|2025-02-02 22:20:20|21026.45|20946.45|21021.88|20941.88|21026.73|20946.73|21021.88|20941.88|10
1738534830000|2025-02-02 22:20:30|21020.47|20940.47|21010.81|20930.81|21020.47|20940.47|21010.81|20930.81|10
1738534840000|2025-02-02 22:20:40|21009.24|20929.24|20992.11|20912.11|21009.24|20929.24|20991.84|20911.84|10
1738534850000|2025-02-02 22:20:50|20990.28|20910.28|20996.85|20916.85|20996.85|20916.85|20989.9|20909.9|10
1738534860000|2025-02-02 22:21:00|20998.36|20918.36|21000.28|20920.28|21000.28|20920.28|20998.36|20918.36|10
1738534870000|2025-02-02 22:21:10|21000.59|20920.59|20998.4|20918.4|21000.59|20920.59|20997.47|20917.47|10
1738534880000|2025-02-02 22:21:20|20998.49|20918.49|21005.91|20925.91|21005.91|20925.91|20998.49|20918.49|10
1738534890000|2025-02-02 22:21:30|21006.29|20926.29|21001.34|20921.34|21010.8|20930.8|21001.34|20921.34|10
1738534900000|2025-02-02 22:21:40|21000.04|20920.04|20982.05|20902.05|21000.04|20920.04|20982.05|20902.05|10
1738534910000|2025-02-02 22:21:50|20978.44|20898.44|20971.51|20891.51|20978.44|20898.44|20971.51|20891.51|10
1738534920000|2025-02-02 22:22:00|20972.14|20892.14|20970.38|20890.38|20975.16|20895.16|20970.38|20890.38|10
1738534930000|2025-02-02 22:22:10|20970.37|20890.37|20970.13|20890.13|20970.97|20890.97|20970.03|20890.03|10
1738534940000|2025-02-02 22:22:20|20970.12|20890.12|20959.26|20879.26|20970.12|20890.12|20959.26|20879.26|10
1738534950000|2025-02-02 22:22:30|20958.51|20878.51|20931.26|20851.26|20958.51|20878.51|20931.26|20851.26|10
1738534960000|2025-02-02 22:22:40|20928.31|20848.31|20926.1|20846.1|20928.31|20848.31|20926.1|20846.1|10
1738534970000|2025-02-02 22:22:50|20927.27|20847.27|20931.9|20851.9|20931.9|20851.9|20926.58|20846.58|10
1738534980000|2025-02-02 22:23:00|20932.29|20852.29|20939.15|20859.15|20940.17|20860.17|20932.29|20852.29|10
1738534990000|2025-02-02 22:23:10|20938.44|20858.44|20946.53|20866.53|20946.53|20866.53|20937.95|20857.95|10
1738535000000|2025-02-02 22:23:20|20948.02|20868.02|20955.03|20875.03|20955.03|20875.03|20948.02|20868.02|10
1738535010000|2025-02-02 22:23:30|20955.12|20875.12|20966.02|20886.02|20966.02|20886.02|20955.12|20875.12|10
1738535020000|2025-02-02 22:23:40|20970.02|20890.02|20978.84|20898.84|20978.84|20898.84|20970.02|20890.02|10
1738535030000|2025-02-02 22:23:50|20978.87|20898.87|20984.72|20904.72|20986.58|20906.58|20978.83|20898.83|10
1738535040000|2025-02-02 22:24:00|20982.96|20902.96|20970.53|20890.53|20982.96|20902.96|20969.9|20889.9|10
1738535050000|2025-02-02 22:24:10|20973.52|20893.52|20975.8|20895.8|20976.38|20896.38|20973.52|20893.52|10
1738535060000|2025-02-02 22:24:20|20977.22|20897.22|20977.41|20897.41|20978.65|20898.65|20977.05|20897.05|10
1738535070000|2025-02-02 22:24:30|20977.38|20897.38|20981.07|20901.07|20981.2|20901.2|20977.38|20897.38|9
1738535080000|2025-02-02 22:24:40|20980.44|20900.44|20984.15|20904.15|20984.15|20904.15|20980.44|20900.44|10
1738535090000|2025-02-02 22:24:50|20985.03|20905.03|20983.94|20903.94|20986.05|20906.05|20983.94|20903.94|10
1738535100000|2025-02-02 22:25:00|20982.62|20902.62|20975.08|20895.08|20982.62|20902.62|20975.08|20895.08|10
1738535110000|2025-02-02 22:25:10|20974.42|20894.42|20968.79|20888.79|20975.56|20895.56|20968.79|20888.79|10
1738535120000|2025-02-02 22:25:20|20967.8|20887.8|20949.06|20869.06|20967.8|20887.8|20949.06|20869.06|10
1738535130000|2025-02-02 22:25:30|20948.47|20868.47|20940.51|20860.51|20948.47|20868.47|20939.29|20859.29|10
1738535140000|2025-02-02 22:25:40|20941.29|20861.29|20949.51|20869.51|20949.51|20869.51|20941.29|20861.29|10
1738535150000|2025-02-02 22:25:50|20949.63|20869.63|20965.89|20885.89|20965.89|20885.89|20949.63|20869.63|10
1738535160000|2025-02-02 22:26:00|20965.73|20885.73|20965.64|20885.64|20967.11|20887.11|20965.64|20885.64|10
1738535170000|2025-02-02 22:26:10|20964.76|20884.76|20963.52|20883.52|20964.76|20884.76|20959.69|20879.69|10
1738535180000|2025-02-02 22:26:20|20962.89|20882.89|20962.06|20882.06|20963.37|20883.37|20962.06|20882.06|10
1738535190000|2025-02-02 22:26:30|20961.95|20881.95|20955.33|20875.33|20961.95|20881.95|20954.65|20874.65|10
1738535200000|2025-02-02 22:26:40|20955.4|20875.4|20956.8|20876.8|20956.8|20876.8|20953.34|20873.34|10
1738535210000|2025-02-02 22:26:50|20956.65|20876.65|20952.27|20872.27|20957.54|20877.54|20952.27|20872.27|10
1738535220000|2025-02-02 22:27:00|20952.11|20872.11|20955.91|20875.91|20958.24|20878.24|20952.11|20872.11|10
1738535230000|2025-02-02 22:27:10|20956.16|20876.16|20954.49|20874.49|20956.16|20876.16|20952.65|20872.65|10
1738535240000|2025-02-02 22:27:20|20954.8|20874.8|20964.13|20884.13|20964.13|20884.13|20954.8|20874.8|10
1738535250000|2025-02-02 22:27:30|20964.24|20884.24|20962.37|20882.37|20965.03|20885.03|20962.37|20882.37|10
1738535260000|2025-02-02 22:27:40|20962.3|20882.3|20971.32|20891.32|20971.32|20891.32|20960.97|20880.97|9
1738535270000|2025-02-02 22:27:50|20974.99|20894.99|20969.49|20889.49|20974.99|20894.99|20969.45|20889.45|9
1738535280000|2025-02-02 22:28:00|20971.56|20891.56|20966.71|20886.71|20972.26|20892.26|20966.71|20886.71|10
1738535290000|2025-02-02 22:28:10|20966.34|20886.34|20965.94|20885.94|20966.34|20886.34|20964.94|20884.94|10
1738535300000|2025-02-02 22:28:20|20967.5|20887.5|20967.64|20887.64|20967.96|20887.96|20967.24|20887.24|8
1738535310000|2025-02-02 22:28:30|20968.22|20888.22|20966.28|20886.28|20968.87|20888.87|20966.28|20886.28|10
1738535320000|2025-02-02 22:28:40|20965.3|20885.3|20964.54|20884.54|20965.3|20885.3|20961.71|20881.71|10
1738535330000|2025-02-02 22:28:50|20964.57|20884.57|20967.1|20887.1|20967.28|20887.28|20964.57|20884.57|10
1738535340000|2025-02-02 22:29:00|20967.25|20887.25|20962.18|20882.18|20967.25|20887.25|20962.18|20882.18|10
1738535350000|2025-02-02 22:29:10|20961.48|20881.48|20959.71|20879.71|20961.48|20881.48|20958.64|20878.64|10
1738535360000|2025-02-02 22:29:20|20959.75|20879.75|20959.6|20879.6|20960.55|20880.55|20959.6|20879.6|10
1738535370000|2025-02-02 22:29:30|20959.55|20879.55|20958.56|20878.56|20959.55|20879.55|20957.98|20877.98|10
1738535380000|2025-02-02 22:29:40|20958.71|20878.71|20963.08|20883.08|20963.08|20883.08|20958.71|20878.71|10
1738535390000|2025-02-02 22:29:50|20963.53|20883.53|20962.32|20882.32|20965.02|20885.02|20962.32|20882.32|10
1738535400000|2025-02-02 22:30:00|20961.62|20881.62|20941.93|20861.93|20961.62|20881.62|20941.93|20861.93|10
1738535410000|2025-02-02 22:30:10|20941.92|20861.92|20937.47|20857.47|20941.92|20861.92|20937.47|20857.47|10
1738535420000|2025-02-02 22:30:20|20936.28|20856.28|20933.79|20853.79|20936.28|20856.28|20932.18|20852.18|10
1738535430000|2025-02-02 22:30:30|20929.77|20849.77|20927.79|20847.79|20929.77|20849.77|20925.92|20845.92|10
1738535440000|2025-02-02 22:30:40|20927.55|20847.55|20916.19|20836.19|20927.55|20847.55|20916.19|20836.19|10
1738535450000|2025-02-02 22:30:50|20916.18|20836.18|20918.34|20838.34|20919.12|20839.12|20916.18|20836.18|10
1738535460000|2025-02-02 22:31:00|20918.32|20838.32|20912.41|20832.41|20918.32|20838.32|20912.41|20832.41|10
1738535470000|2025-02-02 22:31:10|20911.95|20831.95|20891.61|20811.61|20912.06|20832.06|20891.61|20811.61|10
1738535480000|2025-02-02 22:31:20|20888.01|20808.01|20845.96|20765.96|20888.01|20808.01|20845.96|20765.96|10
1738535490000|2025-02-02 22:31:30|20846.97|20766.97|20826.32|20746.32|20848.78|20768.78|20826.32|20746.32|10
1738535500000|2025-02-02 22:31:40|20822.83|20742.83|20786.16|20706.16|20822.83|20742.83|20786.16|20706.16|10
1738535510000|2025-02-02 22:31:50|20786.33|20706.33|20771|20691|20786.33|20706.33|20769.25|20689.25|10
1738535520000|2025-02-02 22:32:00|20761.32|20681.32|20764.54|20684.54|20766.89|20686.89|20753.61|20673.61|10
1738535530000|2025-02-02 22:32:10|20762.13|20682.13|20756.74|20676.74|20768.96|20688.96|20753.17|20673.17|10
1738535540000|2025-02-02 22:32:20|20758.62|20678.62|20762.48|20682.48|20769.31|20689.31|20758.62|20678.62|10
1738535550000|2025-02-02 22:32:30|20764.97|20684.97|20743.95|20663.95|20764.97|20684.97|20743.95|20663.95|10
1738535560000|2025-02-02 22:32:40|20734.15|20654.15|20712.05|20632.05|20746.19|20666.19|20711.73|20631.73|10
1738535570000|2025-02-02 22:32:50|20712.73|20632.73|20743.83|20663.83|20743.83|20663.83|20712.73|20632.73|10
1738535580000|2025-02-02 22:33:00|20744.71|20664.71|20742.17|20662.17|20753.53|20673.53|20742.17|20662.17|10
1738535590000|2025-02-02 22:33:10|20746.07|20666.07|20758.01|20678.01|20758.01|20678.01|20745.31|20665.31|10
1738535600000|2025-02-02 22:33:20|20757.68|20677.68|20760.99|20680.99|20760.99|20680.99|20755.57|20675.57|10
1738535610000|2025-02-02 22:33:30|20760.79|20680.79|20765.13|20685.13|20766.13|20686.13|20759.85|20679.85|10
1738535620000|2025-02-02 22:33:40|20763.31|20683.31|20759.69|20679.69|20763.31|20683.31|20759.05|20679.05|10
1738535630000|2025-02-02 22:33:50|20758.44|20678.44|20761.57|20681.57|20762.66|20682.66|20758.44|20678.44|10
1738535640000|2025-02-02 22:34:00|20762.21|20682.21|20763.4|20683.4|20765|20685|20761.13|20681.13|10
1738535650000|2025-02-02 22:34:10|20762.21|20682.21|20767.67|20687.67|20767.84|20687.84|20756.9|20676.9|10
1738535660000|2025-02-02 22:34:20|20764.75|20684.75|20762.28|20682.28|20764.75|20684.75|20757.93|20677.93|10
1738535670000|2025-02-02 22:34:30|20761.75|20681.75|20783.27|20703.27|20783.27|20703.27|20761.1|20681.1|10
1738535680000|2025-02-02 22:34:40|20783.46|20703.46|20794.73|20714.73|20794.73|20714.73|20783.46|20703.46|10
1738535690000|2025-02-02 22:34:50|20798.99|20718.99|20825.91|20745.91|20826.22|20746.22|20798.99|20718.99|10
1738535700000|2025-02-02 22:35:00|20826.11|20746.11|20825.46|20745.46|20826.27|20746.27|20819.95|20739.95|10
1738535710000|2025-02-02 22:35:10|20834.16|20754.16|20823.22|20743.22|20837.24|20757.24|20823.22|20743.22|10
1738535720000|2025-02-02 22:35:20|20821.07|20741.07|20825.04|20745.04|20825.04|20745.04|20816.43|20736.43|10
1738535730000|2025-02-02 22:35:30|20824.71|20744.71|20814.53|20734.53|20824.71|20744.71|20813.07|20733.07|10
1738535740000|2025-02-02 22:35:40|20816.26|20736.26|20826.05|20746.05|20826.05|20746.05|20816.26|20736.26|10
1738535750000|2025-02-02 22:35:50|20826.18|20746.18|20821.97|20741.97|20826.5|20746.5|20821.72|20741.72|10
1738535760000|2025-02-02 22:36:00|20820.27|20740.27|20801.41|20721.41|20821.16|20741.16|20801.41|20721.41|10
1738535770000|2025-02-02 22:36:10|20797.74|20717.74|20777.72|20697.72|20797.74|20717.74|20774.49|20694.49|10
1738535780000|2025-02-02 22:36:20|20775.77|20695.77|20783.98|20703.98|20785.34|20705.34|20774.21|20694.21|10
1738535790000|2025-02-02 22:36:30|20780.16|20700.16|20782.69|20702.69|20784.07|20704.07|20778.56|20698.56|10
1738535800000|2025-02-02 22:36:40|20782.68|20702.68|20787.21|20707.21|20787.9|20707.9|20782.23|20702.23|10
1738535810000|2025-02-02 22:36:50|20786.51|20706.51|20780.4|20700.4|20787.67|20707.67|20780.4|20700.4|10
1738535820000|2025-02-02 22:37:00|20780.1|20700.1|20777.78|20697.78|20782.27|20702.27|20774.74|20694.74|10
1738535830000|2025-02-02 22:37:10|20778.15|20698.15|20777.79|20697.79|20778.15|20698.15|20774.39|20694.39|10
1738535840000|2025-02-02 22:37:20|20777.06|20697.06|20781.69|20701.69|20783.38|20703.38|20774.52|20694.52|10
1738535850000|2025-02-02 22:37:30|20780|20700|20776.61|20696.61|20780|20700|20776.61|20696.61|10
1738535860000|2025-02-02 22:37:40|20775.8|20695.8|20774.92|20694.92|20777.66|20697.66|20773.35|20693.35|10
1738535870000|2025-02-02 22:37:50|20775.76|20695.76|20777.76|20697.76|20777.98|20697.98|20775.48|20695.48|10
1738535880000|2025-02-02 22:38:00|20778.13|20698.13|20775.96|20695.96|20778.13|20698.13|20774.12|20694.12|10
1738535890000|2025-02-02 22:38:10|20775.4|20695.4|20773.85|20693.85|20776.39|20696.39|20773.85|20693.85|10
1738535900000|2025-02-02 22:38:20|20769.53|20689.53|20756.02|20676.02|20769.53|20689.53|20753.67|20673.67|10
1738535910000|2025-02-02 22:38:30|20755.25|20675.25|20740.36|20660.36|20755.25|20675.25|20740.36|20660.36|10
1738535920000|2025-02-02 22:38:40|20740.03|20660.03|20736.56|20656.56|20740.03|20660.03|20734.95|20654.95|10
1738535930000|2025-02-02 22:38:50|20734.91|20654.91|20734.02|20654.02|20735.26|20655.26|20731.9|20651.9|10
1738535940000|2025-02-02 22:39:00|20733.1|20653.1|20735.9|20655.9|20736.67|20656.67|20732.93|20652.93|10
1738535950000|2025-02-02 22:39:10|20735.26|20655.26|20732.08|20652.08|20735.26|20655.26|20732|20652|10
1738535960000|2025-02-02 22:39:20|20731.87|20651.87|20731.53|20651.53|20731.87|20651.87|20730.52|20650.52|10
1738535970000|2025-02-02 22:39:30|20730.3|20650.3|20709.53|20629.53|20730.3|20650.3|20709.53|20629.53|10
1738535980000|2025-02-02 22:39:40|20708.2|20628.2|20694.34|20614.34|20708.2|20628.2|20694.34|20614.34|10
1738535990000|2025-02-02 22:39:50|20692.18|20612.18|20675.5|20595.5|20692.18|20612.18|20675.5|20595.5|10
1738536000000|2025-02-02 22:40:00|20670.24|20590.24|20640.72|20560.72|20670.24|20590.24|20640.72|20560.72|10
1738536010000|2025-02-02 22:40:10|20635.13|20555.13|20619.73|20539.73|20635.13|20555.13|20617.67|20537.67|10
1738536020000|2025-02-02 22:40:20|20619.64|20539.64|20603.54|20523.54|20619.64|20539.64|20603.54|20523.54|10
1738536030000|2025-02-02 22:40:30|20602.69|20522.69|20572.84|20492.84|20602.69|20522.69|20572.84|20492.84|10
1738536040000|2025-02-02 22:40:40|20572.3|20492.3|20559.13|20479.13|20572.3|20492.3|20555.85|20475.85|10
1738536050000|2025-02-02 22:40:50|20560.89|20480.89|20564.56|20484.56|20567.06|20487.06|20560.89|20480.89|10
1738536060000|2025-02-02 22:41:00|20564.2|20484.2|20558.79|20478.79|20564.2|20484.2|20558.79|20478.79|10
1738536070000|2025-02-02 22:41:10|20558.16|20478.16|20550.55|20470.55|20558.22|20478.22|20550.55|20470.55|10
1738536080000|2025-02-02 22:41:20|20546.89|20466.89|20531.57|20451.57|20546.89|20466.89|20531.57|20451.57|10
1738536090000|2025-02-02 22:41:30|20530.75|20450.75|20503.75|20423.75|20530.75|20450.75|20503.75|20423.75|10
1738536100000|2025-02-02 22:41:40|20500.08|20420.08|20469.57|20389.57|20500.08|20420.08|20469.57|20389.57|10
1738536110000|2025-02-02 22:41:50|20470.91|20390.91|20440.51|20360.51|20470.91|20390.91|20440.51|20360.51|10
1738536120000|2025-02-02 22:42:00|20440.09|20360.09|20432.25|20352.25|20444.28|20364.28|20432.25|20352.25|10
1738536130000|2025-02-02 22:42:10|20428.03|20348.03|20425.55|20345.55|20428.03|20348.03|20425.55|20345.55|10
1738536140000|2025-02-02 22:42:20|20425.54|20345.54|20436.5|20356.5|20437.18|20357.18|20425.54|20345.54|7
1738536150000|2025-02-02 22:42:30|20436.15|20356.15|20441.65|20361.65|20442.45|20362.45|20434.48|20354.48|10
1738536160000|2025-02-02 22:42:40|20435.63|20355.63|20453.9|20373.9|20453.9|20373.9|20435.63|20355.63|10
1738536170000|2025-02-02 22:42:50|20456.23|20376.23|20479.08|20399.08|20479.08|20399.08|20456.23|20376.23|10
1738536180000|2025-02-02 22:43:00|20481.73|20401.73|20491.12|20411.12|20493.13|20413.13|20481.73|20401.73|10
1738536190000|2025-02-02 22:43:10|20489.84|20409.84|20496.48|20416.48|20496.48|20416.48|20489.84|20409.84|10
1738536200000|2025-02-02 22:43:20|20496.66|20416.66|20506.96|20426.96|20507.32|20427.32|20496.58|20416.58|9
1738536210000|2025-02-02 22:43:30|20508.64|20428.64|20503.92|20423.92|20510.49|20430.49|20503.92|20423.92|10
1738536220000|2025-02-02 22:43:40|20502.85|20422.85|20493.15|20413.15|20502.85|20422.85|20492.94|20412.94|10
1738536230000|2025-02-02 22:43:50|20493.09|20413.09|20494.55|20414.55|20494.55|20414.55|20487.82|20407.82|9
1738536240000|2025-02-02 22:44:00|20498.63|20418.63|20501.42|20421.42|20501.42|20421.42|20497.04|20417.04|10
1738536250000|2025-02-02 22:44:10|20503.79|20423.79|20530.75|20450.75|20530.75|20450.75|20503.79|20423.79|10
1738536260000|2025-02-02 22:44:20|20536.02|20456.02|20564.83|20484.83|20564.83|20484.83|20536.02|20456.02|10
1738536270000|2025-02-02 22:44:30|20564.7|20484.7|20568.01|20488.01|20568.01|20488.01|20563.92|20483.92|10
1738536280000|2025-02-02 22:44:40|20567.41|20487.41|20570.07|20490.07|20570.07|20490.07|20558.73|20478.73|10
1738536290000|2025-02-02 22:44:50|20569.55|20489.55|20579.81|20499.81|20579.81|20499.81|20569.19|20489.19|10
1738536300000|2025-02-02 22:45:00|20582.24|20502.24|20609.71|20529.71|20609.73|20529.73|20582.24|20502.24|10
1738536310000|2025-02-02 22:45:10|20611.63|20531.63|20633.34|20553.34|20633.34|20553.34|20611.63|20531.63|10
1738536320000|2025-02-02 22:45:20|20636.16|20556.16|20652.46|20572.46|20652.95|20572.95|20636.16|20556.16|10
1738536330000|2025-02-02 22:45:30|20652.98|20572.98|20675.26|20595.26|20675.26|20595.26|20652.98|20572.98|10
1738536340000|2025-02-02 22:45:40|20677.26|20597.26|20686.92|20606.92|20686.92|20606.92|20677.26|20597.26|10
1738536350000|2025-02-02 22:45:50|20688.27|20608.27|20705.98|20625.98|20705.98|20625.98|20688.27|20608.27|10
1738536360000|2025-02-02 22:46:00|20709.33|20629.33|20724.41|20644.41|20724.41|20644.41|20709.33|20629.33|10
1738536370000|2025-02-02 22:46:10|20727.3|20647.3|20753.28|20673.28|20753.28|20673.28|20727.3|20647.3|10
1738536380000|2025-02-02 22:46:20|20757.55|20677.55|20780.69|20700.69|20782.8|20702.8|20757.55|20677.55|10
1738536390000|2025-02-02 22:46:30|20774.74|20694.74|20767.34|20687.34|20774.74|20694.74|20766.36|20686.36|10
1738536400000|2025-02-02 22:46:40|20765.99|20685.99|20754.01|20674.01|20766.13|20686.13|20752.63|20672.63|10
1738536410000|2025-02-02 22:46:50|20752.84|20672.84|20742.21|20662.21|20752.84|20672.84|20741.8|20661.8|10
1738536420000|2025-02-02 22:47:00|20742.96|20662.96|20745.96|20665.96|20745.96|20665.96|20742.82|20662.82|10
1738536430000|2025-02-02 22:47:10|20746.71|20666.71|20748.71|20668.71|20748.71|20668.71|20745.84|20665.84|10
1738536440000|2025-02-02 22:47:20|20748.52|20668.52|20760.64|20680.64|20760.64|20680.64|20748.52|20668.52|10
1738536450000|2025-02-02 22:47:30|20764.02|20684.02|20783.9|20703.9|20784.59|20704.59|20764.02|20684.02|10
1738536460000|2025-02-02 22:47:40|20792.32|20712.32|20801.68|20721.68|20801.68|20721.68|20792.32|20712.32|10
1738536470000|2025-02-02 22:47:50|20802.39|20722.39|20816.85|20736.85|20816.85|20736.85|20801.97|20721.97|10
1738536480000|2025-02-02 22:48:00|20826.96|20746.96|20814.94|20734.94|20826.96|20746.96|20813.98|20733.98|10
1738536490000|2025-02-02 22:48:10|20815.73|20735.73|20804.58|20724.58|20815.73|20735.73|20803.85|20723.85|10
1738536500000|2025-02-02 22:48:20|20804.03|20724.03|20799.85|20719.85|20804.03|20724.03|20799.85|20719.85|9
1738536510000|2025-02-02 22:48:30|20798.84|20718.84|20795.15|20715.15|20798.84|20718.84|20795.15|20715.15|10
1738536520000|2025-02-02 22:48:40|20795.21|20715.21|20794.9|20714.9|20796.23|20716.23|20793.14|20713.14|10
1738536530000|2025-02-02 22:48:50|20795.42|20715.42|20789.57|20709.57|20795.42|20715.42|20787.96|20707.96|10
1738536540000|2025-02-02 22:49:00|20789.7|20709.7|20777.04|20697.04|20789.7|20709.7|20777.04|20697.04|10
1738536550000|2025-02-02 22:49:10|20775.07|20695.07|20760.21|20680.21|20775.07|20695.07|20760.21|20680.21|10
1738536560000|2025-02-02 22:49:20|20757.67|20677.67|20730.58|20650.58|20757.67|20677.67|20730.58|20650.58|10
1738536570000|2025-02-02 22:49:30|20731.02|20651.02|20719.65|20639.65|20731.02|20651.02|20719.65|20639.65|10
1738536580000|2025-02-02 22:49:40|20719.27|20639.27|20703.58|20623.58|20719.27|20639.27|20703.58|20623.58|10
1738536590000|2025-02-02 22:49:50|20700.77|20620.77|20683.58|20603.58|20700.77|20620.77|20683.3|20603.3|10
1738536600000|2025-02-02 22:50:00|20684.04|20604.04|20696.63|20616.63|20696.63|20616.63|20683.9|20603.9|10
1738536610000|2025-02-02 22:50:10|20699.06|20619.06|20722.49|20642.49|20722.49|20642.49|20699.06|20619.06|10
1738536620000|2025-02-02 22:50:20|20724.48|20644.48|20752.28|20672.28|20752.28|20672.28|20724.48|20644.48|10
1738536630000|2025-02-02 22:50:30|20756.49|20676.49|20778.46|20698.46|20778.46|20698.46|20756.49|20676.49|10
1738536640000|2025-02-02 22:50:40|20779.06|20699.06|20785.31|20705.31|20785.31|20705.31|20779.04|20699.04|10
1738536650000|2025-02-02 22:50:50|20786.91|20706.91|20786.04|20706.04|20789.02|20709.02|20786.04|20706.04|10
1738536660000|2025-02-02 22:51:00|20784.38|20704.38|20771.3|20691.3|20784.38|20704.38|20771.3|20691.3|10
1738536670000|2025-02-02 22:51:10|20769.42|20689.42|20766.61|20686.61|20769.42|20689.42|20766.61|20686.61|10
1738536680000|2025-02-02 22:51:20|20767.46|20687.46|20758.56|20678.56|20767.46|20687.46|20758.56|20678.56|10
1738536690000|2025-02-02 22:51:30|20758.07|20678.07|20752.26|20672.26|20758.07|20678.07|20751.48|20671.48|9
1738536700000|2025-02-02 22:51:40|20752.14|20672.14|20739.98|20659.98|20752.14|20672.14|20739.98|20659.98|10
1738536710000|2025-02-02 22:51:50|20737.93|20657.93|20727.4|20647.4|20737.93|20657.93|20726.36|20646.36|10
1738536720000|2025-02-02 22:52:00|20727.03|20647.03|20725.77|20645.77|20727.18|20647.18|20725.34|20645.34|10
1738536730000|2025-02-02 22:52:10|20726.13|20646.13|20722.15|20642.15|20726.44|20646.44|20722.15|20642.15|10
1738536740000|2025-02-02 22:52:20|20722.46|20642.46|20721.13|20641.13|20722.46|20642.46|20721.07|20641.07|9
1738536750000|2025-02-02 22:52:30|20721.21|20641.21|20720.31|20640.31|20721.21|20641.21|20719.65|20639.65|10
1738536760000|2025-02-02 22:52:40|20720.24|20640.24|20711.13|20631.13|20720.24|20640.24|20711.13|20631.13|10
1738536770000|2025-02-02 22:52:50|20710.6|20630.6|20695.36|20615.36|20710.6|20630.6|20695.36|20615.36|10
1738536780000|2025-02-02 22:53:00|20693.58|20613.58|20688.26|20608.26|20693.73|20613.73|20688.26|20608.26|10
1738536790000|2025-02-02 22:53:10|20687.45|20607.45|20652.27|20572.27|20687.45|20607.45|20652.27|20572.27|10
1738536800000|2025-02-02 22:53:20|20649.82|20569.82|20607.27|20527.27|20649.82|20569.82|20607.27|20527.27|10
1738536810000|2025-02-02 22:53:30|20602.25|20522.25|20590.18|20510.18|20602.25|20522.25|20580.34|20500.34|10
1738536820000|2025-02-02 22:53:40|20591.77|20511.77|20567.17|20487.17|20592.7|20512.7|20567.17|20487.17|10
1738536830000|2025-02-02 22:53:50|20573.77|20493.77|20576.25|20496.25|20580.92|20500.92|20573.77|20493.77|10
1738536840000|2025-02-02 22:54:00|20577.44|20497.44|20597.22|20517.22|20597.22|20517.22|20576.19|20496.19|10
1738536850000|2025-02-02 22:54:10|20599.36|20519.36|20629.11|20549.11|20629.11|20549.11|20599.36|20519.36|10
1738536860000|2025-02-02 22:54:20|20629.56|20549.56|20647.34|20567.34|20647.34|20567.34|20629.56|20549.56|10
1738536870000|2025-02-02 22:54:30|20651.64|20571.64|20662.74|20582.74|20662.74|20582.74|20651.64|20571.64|10
1738536880000|2025-02-02 22:54:40|20660.43|20580.43|20681.66|20601.66|20681.66|20601.66|20659.5|20579.5|10
1738536890000|2025-02-02 22:54:50|20684.09|20604.09|20695.62|20615.62|20695.62|20615.62|20684.09|20604.09|10
1738536900000|2025-02-02 22:55:00|20696.61|20616.61|20681.71|20601.71|20699.54|20619.54|20681.71|20601.71|10
1738536910000|2025-02-02 22:55:10|20680.7|20600.7|20662.67|20582.67|20680.7|20600.7|20662.67|20582.67|10
1738536920000|2025-02-02 22:55:20|20660.14|20580.14|20654.06|20574.06|20661.25|20581.25|20654.06|20574.06|10
1738536930000|2025-02-02 22:55:30|20651.88|20571.88|20653.79|20573.79|20653.93|20573.93|20651.41|20571.41|10
1738536940000|2025-02-02 22:55:40|20656.83|20576.83|20668.01|20588.01|20668.01|20588.01|20656.83|20576.83|10
1738536950000|2025-02-02 22:55:50|20668.73|20588.73|20670.99|20590.99|20670.99|20590.99|20668.1|20588.1|10
1738536960000|2025-02-02 22:56:00|20672.53|20592.53|20681.46|20601.46|20681.46|20601.46|20672.53|20592.53|10
1738536970000|2025-02-02 22:56:10|20684.86|20604.86|20691.26|20611.26|20691.26|20611.26|20684.86|20604.86|9
1738536980000|2025-02-02 22:56:20|20693.07|20613.07|20691.09|20611.09|20694.67|20614.67|20688.28|20608.28|10
1738536990000|2025-02-02 22:56:30|20692.54|20612.54|20680.73|20600.73|20692.54|20612.54|20680.73|20600.73|10
1738537000000|2025-02-02 22:56:40|20680.03|20600.03|20676.53|20596.53|20680.19|20600.19|20676.53|20596.53|10
1738537010000|2025-02-02 22:56:50|20676.32|20596.32|20683.21|20603.21|20683.21|20603.21|20675.52|20595.52|10
1738537020000|2025-02-02 22:57:00|20685.49|20605.49|20679.41|20599.41|20686.3|20606.3|20678.15|20598.15|10
1738537030000|2025-02-02 22:57:10|20681.03|20601.03|20702.07|20622.07|20702.07|20622.07|20681.03|20601.03|10
1738537040000|2025-02-02 22:57:20|20707.88|20627.88|20721.86|20641.86|20721.86|20641.86|20707.88|20627.88|10
1738537050000|2025-02-02 22:57:30|20723.2|20643.2|20736.57|20656.57|20738.48|20658.48|20723.2|20643.2|10
1738537060000|2025-02-02 22:57:40|20737.87|20657.87|20769.34|20689.34|20769.34|20689.34|20737.87|20657.87|10
1738537070000|2025-02-02 22:57:50|20771.78|20691.78|20781.52|20701.52|20781.65|20701.65|20769.24|20689.24|10
1738537080000|2025-02-02 22:58:00|20780.05|20700.05|20779.36|20699.36|20782.48|20702.48|20777.83|20697.83|10
1738537090000|2025-02-02 22:58:10|20777.65|20697.65|20789.73|20709.73|20789.73|20709.73|20777.32|20697.32|10
1738537100000|2025-02-02 22:58:20|20789.69|20709.69|20802.19|20722.19|20802.19|20722.19|20789.69|20709.69|10
1738537110000|2025-02-02 22:58:30|20802.75|20722.75|20809.02|20729.02|20809.02|20729.02|20802.63|20722.63|10
1738537120000|2025-02-02 22:58:40|20810.57|20730.57|20832.83|20752.83|20832.83|20752.83|20810.57|20730.57|10
1738537130000|2025-02-02 22:58:50|20833.17|20753.17|20832.3|20752.3|20838.48|20758.48|20832.25|20752.25|10
1738537140000|2025-02-02 22:59:00|20834.84|20754.84|20855|20775|20855|20775|20834.84|20754.84|10
1738537150000|2025-02-02 22:59:10|20857.79|20777.79|20869.73|20789.73|20869.73|20789.73|20857.79|20777.79|10
1738537160000|2025-02-02 22:59:20|20870.09|20790.09|20872.81|20792.81|20872.81|20792.81|20864.26|20784.26|10
1738537170000|2025-02-02 22:59:30|20872.6|20792.6|20863.81|20783.81|20872.6|20792.6|20861.94|20781.94|10
1738537180000|2025-02-02 22:59:40|20864.07|20784.07|20879.2|20799.2|20879.2|20799.2|20864.07|20784.07|10
1738537190000|2025-02-02 22:59:50|20881.74|20801.74|20894.77|20814.77|20894.77|20814.77|20881.74|20801.74|10
1738537210000|2025-02-02 23:00:10|20833.42|20753.42|20833.42|20753.42|20833.42|20753.42|20833.42|20753.42|1
1738537220000|2025-02-02 23:00:20|20833.48|20753.48|20814.06|20734.06|20833.48|20753.48|20811.61|20731.61|10
1738537230000|2025-02-02 23:00:30|20816.13|20736.13|20821.36|20741.36|20821.96|20741.96|20811.64|20731.64|10
1738537240000|2025-02-02 23:00:40|20819.13|20739.13|20829.2|20749.2|20829.2|20749.2|20819.01|20739.01|10
1738537250000|2025-02-02 23:00:50|20822.46|20742.46|20806.04|20726.04|20822.46|20742.46|20806.04|20726.04|10
1738537260000|2025-02-02 23:01:00|20807.92|20727.92|20789.76|20709.76|20807.92|20727.92|20789.76|20709.76|10
1738537270000|2025-02-02 23:01:10|20789.5|20709.5|20767.12|20687.12|20789.5|20709.5|20767.12|20687.12|10
1738537280000|2025-02-02 23:01:20|20767.82|20687.82|20758.28|20678.28|20768.93|20688.93|20758.28|20678.28|10
1738537290000|2025-02-02 23:01:30|20756.65|20676.65|20742.39|20662.39|20756.65|20676.65|20742.04|20662.04|10
1738537300000|2025-02-02 23:01:40|20738.25|20658.25|20734|20654|20738.89|20658.89|20731.15|20651.15|10
1738537310000|2025-02-02 23:01:50|20731.56|20651.56|20735.02|20655.02|20737.12|20657.12|20731.56|20651.56|10
1738537320000|2025-02-02 23:02:00|20733.63|20653.63|20713.26|20633.26|20734.47|20654.47|20713.26|20633.26|10
1738537330000|2025-02-02 23:02:10|20710.7|20630.7|20696.63|20616.63|20710.83|20630.83|20696.63|20616.63|10
1738537340000|2025-02-02 23:02:20|20697.99|20617.99|20684.8|20604.8|20698.87|20618.87|20684.01|20604.01|10
1738537350000|2025-02-02 23:02:30|20686.8|20606.8|20700.54|20620.54|20700.54|20620.54|20686.8|20606.8|10
1738537360000|2025-02-02 23:02:40|20700.51|20620.51|20714.3|20634.3|20716.39|20636.39|20700.51|20620.51|10
1738537370000|2025-02-02 23:02:50|20713.17|20633.17|20713.77|20633.77|20715.06|20635.06|20703.64|20623.64|10
1738537380000|2025-02-02 23:03:00|20714.15|20634.15|20711.61|20631.61|20715.12|20635.12|20711.61|20631.61|10
1738537390000|2025-02-02 23:03:10|20711.76|20631.76|20687.13|20607.13|20711.79|20631.79|20687.13|20607.13|10
1738537400000|2025-02-02 23:03:20|20687.05|20607.05|20675.97|20595.97|20687.05|20607.05|20673.97|20593.97|10
1738537410000|2025-02-02 23:03:30|20676.48|20596.48|20696.17|20616.17|20696.17|20616.17|20676.48|20596.48|10
1738537420000|2025-02-02 23:03:40|20697.5|20617.5|20701.83|20621.83|20702.54|20622.54|20695.94|20615.94|10
1738537430000|2025-02-02 23:03:50|20703.16|20623.16|20709.03|20629.03|20714.29|20634.29|20703.16|20623.16|10
1738537440000|2025-02-02 23:04:00|20709.21|20629.21|20683.18|20603.18|20709.21|20629.21|20683.18|20603.18|10
1738537450000|2025-02-02 23:04:10|20682.06|20602.06|20666.52|20586.52|20682.06|20602.06|20664.94|20584.94|10
1738537460000|2025-02-02 23:04:20|20665.42|20585.42|20650.58|20570.58|20665.42|20585.42|20650.58|20570.58|10
1738537470000|2025-02-02 23:04:30|20648.82|20568.82|20630.76|20550.76|20649.85|20569.85|20630.47|20550.47|10
1738537480000|2025-02-02 23:04:40|20634.11|20554.11|20648.95|20568.95|20650.31|20570.31|20634.11|20554.11|10
1738537490000|2025-02-02 23:04:50|20651.48|20571.48|20670.1|20590.1|20670.1|20590.1|20651.48|20571.48|10
1738537500000|2025-02-02 23:05:00|20669.1|20589.1|20657.84|20577.84|20670.18|20590.18|20657.84|20577.84|10
1738537510000|2025-02-02 23:05:10|20660.19|20580.19|20667.1|20587.1|20667.1|20587.1|20660.19|20580.19|10
1738537520000|2025-02-02 23:05:20|20667.17|20587.17|20685.65|20605.65|20685.65|20605.65|20667.17|20587.17|10
1738537530000|2025-02-02 23:05:30|20685.35|20605.35|20679.43|20599.43|20688.24|20608.24|20679.14|20599.14|10
1738537540000|2025-02-02 23:05:40|20678.88|20598.88|20647.58|20567.58|20678.88|20598.88|20647.58|20567.58|10
1738537550000|2025-02-02 23:05:50|20647.7|20567.7|20646.07|20566.07|20647.99|20567.99|20643.79|20563.79|10
1738537560000|2025-02-02 23:06:00|20648.63|20568.63|20644.27|20564.27|20654.18|20574.18|20644.27|20564.27|10
1738537570000|2025-02-02 23:06:10|20642.91|20562.91|20623.85|20543.85|20642.91|20562.91|20622.46|20542.46|10
1738537580000|2025-02-02 23:06:20|20624.1|20544.1|20595.14|20515.14|20624.1|20544.1|20595.14|20515.14|10
1738537590000|2025-02-02 23:06:30|20591.75|20511.75|20593.58|20513.58|20595.45|20515.45|20583.25|20503.25|10
1738537600000|2025-02-02 23:06:40|20594.74|20514.74|20609.16|20529.16|20609.16|20529.16|20592.83|20512.83|10
1738537610000|2025-02-02 23:06:50|20608.25|20528.25|20608.85|20528.85|20611.63|20531.63|20608.25|20528.25|10
1738537620000|2025-02-02 23:07:00|20613.86|20533.86|20626.85|20546.85|20629.46|20549.46|20613.61|20533.61|10
1738537630000|2025-02-02 23:07:10|20629.58|20549.58|20618.57|20538.57|20629.62|20549.62|20618.57|20538.57|10
1738537640000|2025-02-02 23:07:20|20618.53|20538.53|20625.74|20545.74|20625.74|20545.74|20618.53|20538.53|10
1738537650000|2025-02-02 23:07:30|20625.4|20545.4|20648.15|20568.15|20648.15|20568.15|20625.4|20545.4|10
1738537660000|2025-02-02 23:07:40|20649.55|20569.55|20638.8|20558.8|20650.85|20570.85|20638.8|20558.8|10
1738537670000|2025-02-02 23:07:50|20637.17|20557.17|20642.07|20562.07|20642.39|20562.39|20634.39|20554.39|10
1738537680000|2025-02-02 23:08:00|20641.98|20561.98|20633.17|20553.17|20649.66|20569.66|20633.17|20553.17|10
1738537690000|2025-02-02 23:08:10|20632.13|20552.13|20611.74|20531.74|20632.71|20552.71|20611.74|20531.74|10
1738537700000|2025-02-02 23:08:20|20609.86|20529.86|20604.55|20524.55|20609.91|20529.91|20603.83|20523.83|10
1738537710000|2025-02-02 23:08:30|20605.92|20525.92|20600.6|20520.6|20605.92|20525.92|20599.24|20519.24|10
1738537720000|2025-02-02 23:08:40|20598.71|20518.71|20583.46|20503.46|20598.71|20518.71|20582.4|20502.4|10
1738537730000|2025-02-02 23:08:50|20583.68|20503.68|20579.27|20499.27|20583.68|20503.68|20578.5|20498.5|10
1738537740000|2025-02-02 23:09:00|20578.07|20498.07|20589.11|20509.11|20589.11|20509.11|20576.39|20496.39|10
1738537750000|2025-02-02 23:09:10|20588.23|20508.23|20600.69|20520.69|20600.69|20520.69|20588.23|20508.23|10
1738537760000|2025-02-02 23:09:20|20604.36|20524.36|20603.97|20523.97|20606.44|20526.44|20603.76|20523.76|10
1738537770000|2025-02-02 23:09:30|20603.92|20523.92|20591.34|20511.34|20603.92|20523.92|20591.23|20511.23|9
1738537780000|2025-02-02 23:09:40|20591.28|20511.28|20588.02|20508.02|20591.41|20511.41|20587.68|20507.68|10
1738537790000|2025-02-02 23:09:50|20587.02|20507.02|20591.1|20511.1|20591.57|20511.57|20582.2|20502.2|10
1738537800000|2025-02-02 23:10:00|20589.22|20509.22|20560.11|20480.11|20589.22|20509.22|20560.11|20480.11|10
1738537810000|2025-02-02 23:10:10|20560.3|20480.3|20534.21|20454.21|20560.3|20480.3|20534.21|20454.21|10
1738537820000|2025-02-02 23:10:20|20538.05|20458.05|20534.48|20454.48|20538.7|20458.7|20534.48|20454.48|10
1738537830000|2025-02-02 23:10:30|20531.2|20451.2|20520.82|20440.82|20531.2|20451.2|20520.82|20440.82|10
1738537840000|2025-02-02 23:10:40|20521.01|20441.01|20522.8|20442.8|20525.82|20445.82|20520.78|20440.78|10
1738537850000|2025-02-02 23:10:50|20524.13|20444.13|20532.79|20452.79|20532.79|20452.79|20522.43|20442.43|10
1738537860000|2025-02-02 23:11:00|20530.4|20450.4|20542.53|20462.53|20543.09|20463.09|20530.4|20450.4|10
1738537870000|2025-02-02 23:11:10|20542.14|20462.14|20567.51|20487.51|20567.51|20487.51|20542.14|20462.14|10
1738537880000|2025-02-02 23:11:20|20564.91|20484.91|20584.84|20504.84|20584.84|20504.84|20564.91|20484.91|10
1738537890000|2025-02-02 23:11:30|20585.63|20505.63|20583.32|20503.32|20586.97|20506.97|20582.72|20502.72|10
1738537900000|2025-02-02 23:11:40|20583.43|20503.43|20569.3|20489.3|20584|20504|20569.3|20489.3|10
1738537910000|2025-02-02 23:11:50|20567.5|20487.5|20545.18|20465.18|20568.06|20488.06|20545.18|20465.18|10
1738537920000|2025-02-02 23:12:00|20540.04|20460.04|20522.7|20442.7|20540.04|20460.04|20522.7|20442.7|10
1738537930000|2025-02-02 23:12:10|20519.1|20439.1|20524.76|20444.76|20524.76|20444.76|20518.52|20438.52|10
1738537940000|2025-02-02 23:12:20|20524.79|20444.79|20527.35|20447.35|20530|20450|20524.79|20444.79|10
1738537950000|2025-02-02 23:12:30|20528.66|20448.66|20532.53|20452.53|20532.53|20452.53|20528.66|20448.66|10
1738537960000|2025-02-02 23:12:40|20542.17|20462.17|20551.57|20471.57|20552.31|20472.31|20542.17|20462.17|10
1738537970000|2025-02-02 23:12:50|20554.2|20474.2|20562.57|20482.57|20563.59|20483.59|20553.42|20473.42|10
1738537980000|2025-02-02 23:13:00|20564.28|20484.28|20569.46|20489.46|20569.46|20489.46|20563.3|20483.3|10
1738537990000|2025-02-02 23:13:10|20574.18|20494.18|20579.3|20499.3|20581.72|20501.72|20574.18|20494.18|10
1738538000000|2025-02-02 23:13:20|20580.1|20500.1|20601.24|20521.24|20601.24|20521.24|20580.1|20500.1|10
1738538010000|2025-02-02 23:13:30|20601.19|20521.19|20621.44|20541.44|20621.44|20541.44|20601.19|20521.19|10
1738538020000|2025-02-02 23:13:40|20623.29|20543.29|20629.57|20549.57|20629.57|20549.57|20621.67|20541.67|10
1738538030000|2025-02-02 23:13:50|20629.54|20549.54|20642.26|20562.26|20642.66|20562.66|20629.54|20549.54|10
1738538040000|2025-02-02 23:14:00|20647.67|20567.67|20643.22|20563.22|20648.82|20568.82|20643.05|20563.05|10
1738538050000|2025-02-02 23:14:10|20645.17|20565.17|20639.15|20559.15|20650.87|20570.87|20639.15|20559.15|10
1738538060000|2025-02-02 23:14:20|20637.19|20557.19|20648.88|20568.88|20648.88|20568.88|20634.44|20554.44|10
1738538070000|2025-02-02 23:14:30|20648.62|20568.62|20666.16|20586.16|20666.16|20586.16|20647.46|20567.46|10
1738538080000|2025-02-02 23:14:40|20666.8|20586.8|20685.99|20605.99|20687.04|20607.04|20666.8|20586.8|10
1738538090000|2025-02-02 23:14:50|20687.84|20607.84|20703.84|20623.84|20703.84|20623.84|20687.84|20607.84|10
1738538100000|2025-02-02 23:15:00|20706.73|20626.73|20724.16|20644.16|20724.16|20644.16|20706.73|20626.73|10
1738538110000|2025-02-02 23:15:10|20725.67|20645.67|20742.93|20662.93|20742.93|20662.93|20725.67|20645.67|10
1738538120000|2025-02-02 23:15:20|20747.11|20667.11|20757.26|20677.26|20757.26|20677.26|20747.11|20667.11|10
1738538130000|2025-02-02 23:15:30|20757.14|20677.14|20748.15|20668.15|20757.2|20677.2|20748.15|20668.15|10
1738538140000|2025-02-02 23:15:40|20745.42|20665.42|20751.9|20671.9|20751.9|20671.9|20745.14|20665.14|10
1738538150000|2025-02-02 23:15:50|20758.13|20678.13|20786.93|20706.93|20786.93|20706.93|20758.13|20678.13|10
1738538160000|2025-02-02 23:16:00|20788.26|20708.26|20798.77|20718.77|20801.97|20721.97|20788.26|20708.26|10
1738538170000|2025-02-02 23:16:10|20800.57|20720.57|20802.31|20722.31|20804.4|20724.4|20800.57|20720.57|10
1738538180000|2025-02-02 23:16:20|20802.89|20722.89|20813.11|20733.11|20813.11|20733.11|20802.89|20722.89|10
1738538190000|2025-02-02 23:16:30|20815.38|20735.38|20825.07|20745.07|20825.07|20745.07|20815.38|20735.38|10
1738538200000|2025-02-02 23:16:40|20825.92|20745.92|20817.96|20737.96|20825.92|20745.92|20817.96|20737.96|10
1738538210000|2025-02-02 23:16:50|20817.29|20737.29|20809.41|20729.41|20821.3|20741.3|20809.41|20729.41|10
1738538220000|2025-02-02 23:17:00|20808.92|20728.92|20784.35|20704.35|20808.92|20728.92|20784.35|20704.35|10
1738538230000|2025-02-02 23:17:10|20781.45|20701.45|20763.5|20683.5|20781.45|20701.45|20763.5|20683.5|10
1738538240000|2025-02-02 23:17:20|20763.6|20683.6|20778.27|20698.27|20778.27|20698.27|20759.74|20679.74|10
1738538250000|2025-02-02 23:17:30|20779.47|20699.47|20763.68|20683.68|20779.47|20699.47|20763.68|20683.68|10
1738538260000|2025-02-02 23:17:40|20762.37|20682.37|20756.54|20676.54|20762.37|20682.37|20756.33|20676.33|10
1738538270000|2025-02-02 23:17:50|20760.26|20680.26|20764.83|20684.83|20764.93|20684.93|20760.26|20680.26|10
1738538280000|2025-02-02 23:18:00|20765.74|20685.74|20765.89|20685.89|20767.84|20687.84|20764.29|20684.29|10
1738538290000|2025-02-02 23:18:10|20765.74|20685.74|20765.1|20685.1|20767.44|20687.44|20759.13|20679.13|10
1738538300000|2025-02-02 23:18:20|20767.27|20687.27|20766.22|20686.22|20768.41|20688.41|20764.01|20684.01|10
1738538310000|2025-02-02 23:18:30|20764.51|20684.51|20747.65|20667.65|20764.51|20684.51|20744.05|20664.05|10
1738538320000|2025-02-02 23:18:40|20749.51|20669.51|20740.17|20660.17|20751.57|20671.57|20740.17|20660.17|10
1738538330000|2025-02-02 23:18:50|20737.14|20657.14|20741.55|20661.55|20741.93|20661.93|20737.14|20657.14|10
1738538340000|2025-02-02 23:19:00|20742.68|20662.68|20762.11|20682.11|20763.29|20683.29|20742.68|20662.68|10
1738538350000|2025-02-02 23:19:10|20764.28|20684.28|20772.12|20692.12|20772.12|20692.12|20764.28|20684.28|10
1738538360000|2025-02-02 23:19:20|20775.14|20695.14|20768.13|20688.13|20777.19|20697.19|20768.13|20688.13|10
1738538370000|2025-02-02 23:19:30|20766.49|20686.49|20751.8|20671.8|20766.49|20686.49|20747.7|20667.7|10
1738538380000|2025-02-02 23:19:40|20753.97|20673.97|20763.81|20683.81|20763.81|20683.81|20753.97|20673.97|10
1738538390000|2025-02-02 23:19:50|20765.78|20685.78|20773.62|20693.62|20774.9|20694.9|20765.78|20685.78|10
1738538400000|2025-02-02 23:20:00|20772.75|20692.75|20758.87|20678.87|20772.75|20692.75|20758.87|20678.87|10
1738538410000|2025-02-02 23:20:10|20756.03|20676.03|20745.56|20665.56|20756.03|20676.03|20745.33|20665.33|10
1738538420000|2025-02-02 23:20:20|20745.31|20665.31|20732.46|20652.46|20745.31|20665.31|20732.46|20652.46|10
1738538430000|2025-02-02 23:20:30|20730.21|20650.21|20700.8|20620.8|20730.21|20650.21|20700.8|20620.8|10
1738538440000|2025-02-02 23:20:40|20702.2|20622.2|20698.67|20618.67|20702.24|20622.24|20698.67|20618.67|10
1738538450000|2025-02-02 23:20:50|20693.68|20613.68|20683.99|20603.99|20693.68|20613.68|20683.99|20603.99|10
1738538460000|2025-02-02 23:21:00|20682.07|20602.07|20675.2|20595.2|20682.22|20602.22|20675.2|20595.2|10
1738538470000|2025-02-02 23:21:10|20674.6|20594.6|20650.57|20570.57|20675.3|20595.3|20650.57|20570.57|10
1738538480000|2025-02-02 23:21:20|20644.47|20564.47|20642.93|20562.93|20648.79|20568.79|20642.93|20562.93|10
1738538490000|2025-02-02 23:21:30|20642.62|20562.62|20632.84|20552.84|20642.62|20562.62|20632.84|20552.84|10
1738538500000|2025-02-02 23:21:40|20632.23|20552.23|20622.04|20542.04|20632.57|20552.57|20622.04|20542.04|10
1738538510000|2025-02-02 23:21:50|20618.41|20538.41|20618.19|20538.19|20623.06|20543.06|20616|20536|10
1738538520000|2025-02-02 23:22:00|20617.25|20537.25|20608.33|20528.33|20617.52|20537.52|20608.33|20528.33|10
1738538530000|2025-02-02 23:22:10|20604.79|20524.79|20600.59|20520.59|20605.45|20525.45|20599.45|20519.45|10
1738538540000|2025-02-02 23:22:20|20601.99|20521.99|20616.88|20536.88|20616.88|20536.88|20601.99|20521.99|10
1738538550000|2025-02-02 23:22:30|20625.5|20545.5|20613.39|20533.39|20627.01|20547.01|20613.39|20533.39|10
1738538560000|2025-02-02 23:22:40|20613.01|20533.01|20598.86|20518.86|20613.01|20533.01|20598.84|20518.84|10
1738538570000|2025-02-02 23:22:50|20598.07|20518.07|20593.05|20513.05|20598.59|20518.59|20592.09|20512.09|10
1738538580000|2025-02-02 23:23:00|20590.42|20510.42|20597.21|20517.21|20597.21|20517.21|20590.32|20510.32|10
1738538590000|2025-02-02 23:23:10|20603.19|20523.19|20613.74|20533.74|20613.74|20533.74|20602.24|20522.24|10
1738538600000|2025-02-02 23:23:20|20622.76|20542.76|20630.18|20550.18|20633.19|20553.19|20622.76|20542.76|10
1738538610000|2025-02-02 23:23:30|20627.85|20547.85|20632.15|20552.15|20632.95|20552.95|20627.85|20547.85|10
1738538620000|2025-02-02 23:23:40|20631.83|20551.83|20626.68|20546.68|20631.83|20551.83|20626.68|20546.68|10
1738538630000|2025-02-02 23:23:50|20626.57|20546.57|20607.05|20527.05|20626.57|20546.57|20607.05|20527.05|10
1738538640000|2025-02-02 23:24:00|20606.55|20526.55|20582.49|20502.49|20606.55|20526.55|20582.49|20502.49|10
1738538650000|2025-02-02 23:24:10|20584.28|20504.28|20574.99|20494.99|20587.86|20507.86|20574.99|20494.99|10
1738538660000|2025-02-02 23:24:20|20574.45|20494.45|20562.73|20482.73|20574.45|20494.45|20562.73|20482.73|10
1738538670000|2025-02-02 23:24:30|20559.55|20479.55|20540.26|20460.26|20559.55|20479.55|20538.35|20458.35|10
1738538680000|2025-02-02 23:24:40|20539.44|20459.44|20528.77|20448.77|20539.44|20459.44|20528.77|20448.77|10
1738538690000|2025-02-02 23:24:50|20528.43|20448.43|20511.17|20431.17|20528.43|20448.43|20511.17|20431.17|10
1738538700000|2025-02-02 23:25:00|20509.31|20429.31|20482.88|20402.88|20509.31|20429.31|20482.29|20402.29|10
1738538710000|2025-02-02 23:25:10|20485.48|20405.48|20496.83|20416.83|20497.33|20417.33|20485.48|20405.48|10
1738538720000|2025-02-02 23:25:20|20498.29|20418.29|20534.8|20454.8|20534.8|20454.8|20498.29|20418.29|10
1738538730000|2025-02-02 23:25:30|20536.69|20456.69|20537.89|20457.89|20544.04|20464.04|20536.51|20456.51|10
1738538740000|2025-02-02 23:25:40|20536.79|20456.79|20504.29|20424.29|20536.79|20456.79|20504.29|20424.29|10
1738538750000|2025-02-02 23:25:50|20502.4|20422.4|20495.04|20415.04|20502.4|20422.4|20495.04|20415.04|10
1738538760000|2025-02-02 23:26:00|20495.09|20415.09|20472.44|20392.44|20495.09|20415.09|20472.44|20392.44|10
1738538770000|2025-02-02 23:26:10|20466.69|20386.69|20434.08|20354.08|20466.69|20386.69|20434.08|20354.08|10
1738538780000|2025-02-02 23:26:20|20432.36|20352.36|20403.45|20323.45|20432.36|20352.36|20403.1|20323.1|10
1738538790000|2025-02-02 23:26:30|20401.74|20321.74|20390.71|20310.71|20402.6|20322.6|20388.79|20308.79|10
1738538800000|2025-02-02 23:26:40|20390.42|20310.42|20387.53|20307.53|20392.8|20312.8|20387.01|20307.01|10
1738538810000|2025-02-02 23:26:50|20386.58|20306.58|20367.96|20287.96|20386.58|20306.58|20367.96|20287.96|10
1738538820000|2025-02-02 23:27:00|20372.43|20292.43|20350.87|20270.87|20373.82|20293.82|20349.6|20269.6|10
1738538830000|2025-02-02 23:27:10|20350.02|20270.02|20351.16|20271.16|20351.16|20271.16|20343.63|20263.63|10
1738538840000|2025-02-02 23:27:20|20349.25|20269.25|20351.44|20271.44|20351.44|20271.44|20346.32|20266.32|10
1738538850000|2025-02-02 23:27:30|20354.32|20274.32|20390.51|20310.51|20390.51|20310.51|20354.32|20274.32|10
1738538860000|2025-02-02 23:27:40|20393.69|20313.69|20411.57|20331.57|20411.57|20331.57|20393.69|20313.69|10
1738538870000|2025-02-02 23:27:50|20410.85|20330.85|20413.82|20333.82|20415.74|20335.74|20410.85|20330.85|10
1738538880000|2025-02-02 23:28:00|20414.65|20334.65|20401.21|20321.21|20414.65|20334.65|20401.21|20321.21|10
1738538890000|2025-02-02 23:28:10|20402.01|20322.01|20379.44|20299.44|20402.01|20322.01|20379.44|20299.44|10
1738538900000|2025-02-02 23:28:20|20378.97|20298.97|20361.07|20281.07|20379.68|20299.68|20361.07|20281.07|10
1738538910000|2025-02-02 23:28:30|20360.72|20280.72|20352.58|20272.58|20360.72|20280.72|20352.58|20272.58|10
1738538920000|2025-02-02 23:28:40|20351.99|20271.99|20353.2|20273.2|20353.77|20273.77|20351.33|20271.33|10
1738538930000|2025-02-02 23:28:50|20352.88|20272.88|20374.52|20294.52|20374.52|20294.52|20352.88|20272.88|10
1738538940000|2025-02-02 23:29:00|20378.01|20298.01|20429.36|20349.36|20429.36|20349.36|20377.2|20297.2|10
1738538950000|2025-02-02 23:29:10|20431.88|20351.88|20461.11|20381.11|20461.11|20381.11|20431.88|20351.88|10
1738538960000|2025-02-02 23:29:20|20459.34|20379.34|20470.59|20390.59|20472.94|20392.94|20459.34|20379.34|10
1738538970000|2025-02-02 23:29:30|20468.6|20388.6|20474.44|20394.44|20474.91|20394.91|20461.65|20381.65|10
1738538980000|2025-02-02 23:29:40|20472.57|20392.57|20485.56|20405.56|20485.56|20405.56|20469.53|20389.53|10
1738538990000|2025-02-02 23:29:50|20483.09|20403.09|20480.22|20400.22|20488.01|20408.01|20475.74|20395.74|10
1738539000000|2025-02-02 23:30:00|20481.35|20401.35|20488|20408|20488|20408|20479.51|20399.51|10
1738539010000|2025-02-02 23:30:10|20489.45|20409.45|20480.14|20400.14|20492.03|20412.03|20477.43|20397.43|10
1738539020000|2025-02-02 23:30:20|20482.04|20402.04|20493.13|20413.13|20493.13|20413.13|20482.04|20402.04|10
1738539030000|2025-02-02 23:30:30|20497.52|20417.52|20495.15|20415.15|20499.28|20419.28|20491.6|20411.6|10
1738539040000|2025-02-02 23:30:40|20494.23|20414.23|20488.53|20408.53|20494.23|20414.23|20488.53|20408.53|10
1738539050000|2025-02-02 23:30:50|20488.31|20408.31|20484.56|20404.56|20488.31|20408.31|20478.42|20398.42|10
1738539060000|2025-02-02 23:31:00|20480.51|20400.51|20475.28|20395.28|20481.07|20401.07|20473.81|20393.81|10
1738539070000|2025-02-02 23:31:10|20477.33|20397.33|20456.38|20376.38|20477.33|20397.33|20456.38|20376.38|10
1738539080000|2025-02-02 23:31:20|20455.43|20375.43|20451.5|20371.5|20455.43|20375.43|20449.52|20369.52|10
1738539090000|2025-02-02 23:31:30|20451.52|20371.52|20444.43|20364.43|20451.52|20371.52|20438.81|20358.81|10
1738539100000|2025-02-02 23:31:40|20446.29|20366.29|20451.08|20371.08|20451.44|20371.44|20444.41|20364.41|10
1738539110000|2025-02-02 23:31:50|20452.97|20372.97|20474.59|20394.59|20474.59|20394.59|20452.97|20372.97|10
1738539120000|2025-02-02 23:32:00|20476.02|20396.02|20504.73|20424.73|20504.73|20424.73|20475.91|20395.91|10
1738539130000|2025-02-02 23:32:10|20507.42|20427.42|20522.06|20442.06|20522.06|20442.06|20507.42|20427.42|10
1738539140000|2025-02-02 23:32:20|20523.58|20443.58|20525.69|20445.69|20527.37|20447.37|20523.24|20443.24|10
1738539150000|2025-02-02 23:32:30|20529.56|20449.56|20541.39|20461.39|20541.39|20461.39|20529.56|20449.56|10
1738539160000|2025-02-02 23:32:40|20541.58|20461.58|20561.3|20481.3|20562.52|20482.52|20541.2|20461.2|10
1738539170000|2025-02-02 23:32:50|20557.73|20477.73|20583.26|20503.26|20583.26|20503.26|20557.73|20477.73|10
1738539180000|2025-02-02 23:33:00|20586.13|20506.13|20594.39|20514.39|20595.46|20515.46|20586.13|20506.13|10
1738539190000|2025-02-02 23:33:10|20595.27|20515.27|20579.5|20499.5|20598.93|20518.93|20579.5|20499.5|10
1738539200000|2025-02-02 23:33:20|20580.01|20500.01|20592.29|20512.29|20592.29|20512.29|20578.82|20498.82|10
1738539210000|2025-02-02 23:33:30|20592.96|20512.96|20605.74|20525.74|20607.86|20527.86|20592.96|20512.96|10
1738539220000|2025-02-02 23:33:40|20608.19|20528.19|20610.31|20530.31|20613|20533|20607.2|20527.2|10
1738539230000|2025-02-02 23:33:50|20610.05|20530.05|20593.39|20513.39|20610.05|20530.05|20593.17|20513.17|10
1738539240000|2025-02-02 23:34:00|20592.36|20512.36|20582.68|20502.68|20592.54|20512.54|20580.55|20500.55|10
1738539250000|2025-02-02 23:34:10|20583.02|20503.02|20599.03|20519.03|20599.03|20519.03|20583.02|20503.02|10
1738539260000|2025-02-02 23:34:20|20601.23|20521.23|20621.73|20541.73|20621.73|20541.73|20601.23|20521.23|10
1738539270000|2025-02-02 23:34:30|20622.23|20542.23|20595.49|20515.49|20623.01|20543.01|20595.49|20515.49|10
1738539280000|2025-02-02 23:34:40|20592.39|20512.39|20581.53|20501.53|20593.19|20513.19|20581.53|20501.53|9
1738539290000|2025-02-02 23:34:50|20578.31|20498.31|20557.23|20477.23|20578.31|20498.31|20557.23|20477.23|10
1738539300000|2025-02-02 23:35:00|20557.15|20477.15|20560.95|20480.95|20561.6|20481.6|20557.15|20477.15|9
1738539310000|2025-02-02 23:35:10|20563.36|20483.36|20559.8|20479.8|20566.36|20486.36|20559.44|20479.44|10
1738539320000|2025-02-02 23:35:20|20561.83|20481.83|20556.64|20476.64|20561.83|20481.83|20554.64|20474.64|10
1738539330000|2025-02-02 23:35:30|20555.26|20475.26|20551.61|20471.61|20557.39|20477.39|20551.61|20471.61|10
1738539340000|2025-02-02 23:35:40|20552.49|20472.49|20554.52|20474.52|20557.9|20477.9|20551.5|20471.5|10
1738539350000|2025-02-02 23:35:50|20551.2|20471.2|20559.59|20479.59|20559.86|20479.86|20550.68|20470.68|10
1738539360000|2025-02-02 23:36:00|20563.29|20483.29|20561.93|20481.93|20567.45|20487.45|20561.82|20481.82|10
1738539370000|2025-02-02 23:36:10|20563.13|20483.13|20580.15|20500.15|20580.15|20500.15|20561.77|20481.77|10
1738539380000|2025-02-02 23:36:20|20579.73|20499.73|20590.5|20510.5|20591.01|20511.01|20576.66|20496.66|10
1738539390000|2025-02-02 23:36:30|20590.31|20510.31|20598.93|20518.93|20599.2|20519.2|20589.63|20509.63|10
1738539400000|2025-02-02 23:36:40|20599.21|20519.21|20601.27|20521.27|20604.35|20524.35|20597.07|20517.07|10
1738539410000|2025-02-02 23:36:50|20604.98|20524.98|20619.67|20539.67|20619.67|20539.67|20603.54|20523.54|10
1738539420000|2025-02-02 23:37:00|20623.45|20543.45|20631.27|20551.27|20636.04|20556.04|20623.45|20543.45|10
1738539430000|2025-02-02 23:37:10|20632.29|20552.29|20662.23|20582.23|20662.31|20582.31|20632.29|20552.29|10
1738539440000|2025-02-02 23:37:20|20662.17|20582.17|20677.33|20597.33|20677.33|20597.33|20662.17|20582.17|10
1738539450000|2025-02-02 23:37:30|20679.81|20599.81|20690.21|20610.21|20690.21|20610.21|20677.85|20597.85|10
1738539460000|2025-02-02 23:37:40|20694.93|20614.93|20712.03|20632.03|20715.19|20635.19|20694.93|20614.93|10
1738539470000|2025-02-02 23:37:50|20713.64|20633.64|20696.59|20616.59|20713.64|20633.64|20696.59|20616.59|10
1738539480000|2025-02-02 23:38:00|20697.9|20617.9|20707.04|20627.04|20707.04|20627.04|20697.9|20617.9|10
1738539490000|2025-02-02 23:38:10|20710.67|20630.67|20722.92|20642.92|20723.19|20643.19|20710.67|20630.67|10
1738539500000|2025-02-02 23:38:20|20724.6|20644.6|20734.15|20654.15|20734.15|20654.15|20724.6|20644.6|10
1738539510000|2025-02-02 23:38:30|20732.95|20652.95|20720.66|20640.66|20733.52|20653.52|20720.66|20640.66|10
1738539520000|2025-02-02 23:38:40|20722.24|20642.24|20739.89|20659.89|20740.36|20660.36|20722.24|20642.24|10
1738539530000|2025-02-02 23:38:50|20737.88|20657.88|20738.47|20658.47|20740.67|20660.67|20735.98|20655.98|10
1738539540000|2025-02-02 23:39:00|20741.34|20661.34|20723.18|20643.18|20741.34|20661.34|20723.18|20643.18|10
1738539550000|2025-02-02 23:39:10|20718.8|20638.8|20717.96|20637.96|20719.62|20639.62|20715.29|20635.29|10
1738539560000|2025-02-02 23:39:20|20722.47|20642.47|20748.01|20668.01|20748.01|20668.01|20722.19|20642.19|10
1738539570000|2025-02-02 23:39:30|20751.59|20671.59|20756.85|20676.85|20758.8|20678.8|20751.59|20671.59|10
1738539580000|2025-02-02 23:39:40|20754.22|20674.22|20734.11|20654.11|20754.22|20674.22|20734.11|20654.11|10
1738539590000|2025-02-02 23:39:50|20732.52|20652.52|20750.24|20670.24|20750.24|20670.24|20732.33|20652.33|10
1738539600000|2025-02-02 23:40:00|20752.51|20672.51|20736.45|20656.45|20756.19|20676.19|20736.45|20656.45|10
1738539610000|2025-02-02 23:40:10|20733.21|20653.21|20714.9|20634.9|20733.21|20653.21|20714.9|20634.9|10
1738539620000|2025-02-02 23:40:20|20717.16|20637.16|20735.15|20655.15|20735.15|20655.15|20717.16|20637.16|10
1738539630000|2025-02-02 23:40:30|20736.23|20656.23|20760.02|20680.02|20760.02|20680.02|20735.96|20655.96|10
1738539640000|2025-02-02 23:40:40|20760.6|20680.6|20788.33|20708.33|20789.32|20709.32|20760.6|20680.6|10
1738539650000|2025-02-02 23:40:50|20785.13|20705.13|20772.16|20692.16|20785.13|20705.13|20772.16|20692.16|10
1738539660000|2025-02-02 23:41:00|20772.05|20692.05|20766.47|20686.47|20773.57|20693.57|20766.47|20686.47|9
1738539670000|2025-02-02 23:41:10|20764.45|20684.45|20764.09|20684.09|20764.45|20684.45|20757.29|20677.29|10
1738539680000|2025-02-02 23:41:20|20767.73|20687.73|20779.7|20699.7|20779.7|20699.7|20767.73|20687.73|10
1738539690000|2025-02-02 23:41:30|20778.34|20698.34|20762.29|20682.29|20778.34|20698.34|20762.29|20682.29|10
1738539700000|2025-02-02 23:41:40|20756.99|20676.99|20763.65|20683.65|20763.92|20683.92|20753.93|20673.93|10
1738539710000|2025-02-02 23:41:50|20765.66|20685.66|20769.3|20689.3|20772.06|20692.06|20765.66|20685.66|10
1738539720000|2025-02-02 23:42:00|20767.55|20687.55|20760.28|20680.28|20768.08|20688.08|20760.28|20680.28|10
1738539730000|2025-02-02 23:42:10|20757.94|20677.94|20744.53|20664.53|20761|20681|20744.53|20664.53|10
1738539740000|2025-02-02 23:42:20|20746.04|20666.04|20751.61|20671.61|20752.32|20672.32|20743.69|20663.69|10
1738539750000|2025-02-02 23:42:30|20751.35|20671.35|20742.68|20662.68|20753.41|20673.41|20742.68|20662.68|10
1738539760000|2025-02-02 23:42:40|20739.34|20659.34|20754.4|20674.4|20754.4|20674.4|20737.62|20657.62|10
1738539770000|2025-02-02 23:42:50|20756.2|20676.2|20761.55|20681.55|20767.05|20687.05|20756.2|20676.2|10
1738539780000|2025-02-02 23:43:00|20763.6|20683.6|20774.21|20694.21|20776.11|20696.11|20763.6|20683.6|10
1738539790000|2025-02-02 23:43:10|20773.95|20693.95|20764.45|20684.45|20775.22|20695.22|20762.72|20682.72|10
1738539800000|2025-02-02 23:43:20|20766.62|20686.62|20779.29|20699.29|20779.29|20699.29|20766.22|20686.22|10
1738539810000|2025-02-02 23:43:30|20779.89|20699.89|20783.9|20703.9|20783.9|20703.9|20776.41|20696.41|10
1738539820000|2025-02-02 23:43:40|20784|20704|20770.76|20690.76|20784|20704|20770.76|20690.76|10
1738539830000|2025-02-02 23:43:50|20768.18|20688.18|20761.28|20681.28|20768.18|20688.18|20759.35|20679.35|10
1738539840000|2025-02-02 23:44:00|20759.9|20679.9|20738.7|20658.7|20759.9|20679.9|20738.7|20658.7|10
1738539850000|2025-02-02 23:44:10|20736.06|20656.06|20725|20645|20736.06|20656.06|20722.39|20642.39|10
1738539860000|2025-02-02 23:44:20|20723.75|20643.75|20724.21|20644.21|20724.21|20644.21|20717.33|20637.33|10
1738539870000|2025-02-02 23:44:30|20726.04|20646.04|20742.51|20662.51|20742.51|20662.51|20726.04|20646.04|10
1738539880000|2025-02-02 23:44:40|20744.84|20664.84|20757.74|20677.74|20757.74|20677.74|20744.84|20664.84|10
1738539890000|2025-02-02 23:44:50|20758.18|20678.18|20756.84|20676.84|20759.48|20679.48|20754.82|20674.82|10
1738539900000|2025-02-02 23:45:00|20759.65|20679.65|20754|20674|20759.94|20679.94|20754|20674|10
1738539910000|2025-02-02 23:45:10|20755.68|20675.68|20755.89|20675.89|20759.97|20679.97|20754.99|20674.99|10
1738539920000|2025-02-02 23:45:20|20758.07|20678.07|20752.09|20672.09|20758.99|20678.99|20752.09|20672.09|10
1738539930000|2025-02-02 23:45:30|20754.93|20674.93|20769.36|20689.36|20769.54|20689.54|20754.93|20674.93|10
1738539940000|2025-02-02 23:45:40|20773.35|20693.35|20779.54|20699.54|20779.54|20699.54|20770.17|20690.17|10
1738539950000|2025-02-02 23:45:50|20778.9|20698.9|20786|20706|20786|20706|20777.32|20697.32|10
1738539960000|2025-02-02 23:46:00|20786.27|20706.27|20789.09|20709.09|20789.09|20709.09|20785.46|20705.46|10
1738539970000|2025-02-02 23:46:10|20788.77|20708.77|20789.68|20709.68|20789.87|20709.87|20784.25|20704.25|10
1738539980000|2025-02-02 23:46:20|20790.08|20710.08|20785.59|20705.59|20790.2|20710.2|20784.98|20704.98|10
1738539990000|2025-02-02 23:46:30|20789.04|20709.04|20799.91|20719.91|20799.91|20719.91|20789.04|20709.04|10
1738540000000|2025-02-02 23:46:40|20800.37|20720.37|20822.63|20742.63|20822.63|20742.63|20800.37|20720.37|10
1738540010000|2025-02-02 23:46:50|20824.69|20744.69|20827.09|20747.09|20828.54|20748.54|20824.69|20744.69|10
1738540020000|2025-02-02 23:47:00|20827.81|20747.81|20807.76|20727.76|20827.81|20747.81|20806.83|20726.83|10
1738540030000|2025-02-02 23:47:10|20808.01|20728.01|20817.45|20737.45|20817.45|20737.45|20808.01|20728.01|10
1738540040000|2025-02-02 23:47:20|20818.51|20738.51|20836.43|20756.43|20836.43|20756.43|20818.51|20738.51|10
1738540050000|2025-02-02 23:47:30|20839.26|20759.26|20831.64|20751.64|20839.26|20759.26|20830.55|20750.55|10
1738540060000|2025-02-02 23:47:40|20831.41|20751.41|20807.92|20727.92|20831.41|20751.41|20807.92|20727.92|10
1738540070000|2025-02-02 23:47:50|20804.16|20724.16|20817.15|20737.15|20817.15|20737.15|20804.16|20724.16|10
1738540080000|2025-02-02 23:48:00|20821.56|20741.56|20843.34|20763.34|20843.34|20763.34|20821.56|20741.56|10
1738540090000|2025-02-02 23:48:10|20848.61|20768.61|20847.41|20767.41|20855.26|20775.26|20847.41|20767.41|10
1738540100000|2025-02-02 23:48:20|20849.02|20769.02|20846.54|20766.54|20849.02|20769.02|20845.34|20765.34|10
1738540110000|2025-02-02 23:48:30|20845.92|20765.92|20844.46|20764.46|20845.92|20765.92|20839.42|20759.42|10
1738540120000|2025-02-02 23:48:40|20842.88|20762.88|20845.53|20765.53|20845.53|20765.53|20842.06|20762.06|9
1738540130000|2025-02-02 23:48:50|20847.65|20767.65|20846.29|20766.29|20850.37|20770.37|20846.29|20766.29|10
1738540140000|2025-02-02 23:49:00|20846.49|20766.49|20843.45|20763.45|20847.68|20767.68|20843.45|20763.45|10
1738540150000|2025-02-02 23:49:10|20841.89|20761.89|20827.09|20747.09|20841.89|20761.89|20826.47|20746.47|10
1738540160000|2025-02-02 23:49:20|20826.25|20746.25|20841.46|20761.46|20841.72|20761.72|20826.14|20746.14|10
1738540170000|2025-02-02 23:49:30|20842.93|20762.93|20858.65|20778.65|20858.85|20778.85|20842.93|20762.93|10
1738540180000|2025-02-02 23:49:40|20858.95|20778.95|20859.87|20779.87|20861.68|20781.68|20858.95|20778.95|10
1738540190000|2025-02-02 23:49:50|20854.42|20774.42|20837.07|20757.07|20854.42|20774.42|20835.68|20755.68|10
1738540200000|2025-02-02 23:50:00|20835.34|20755.34|20807.42|20727.42|20835.34|20755.34|20807.42|20727.42|10
1738540210000|2025-02-02 23:50:10|20808.75|20728.75|20804.8|20724.8|20810.04|20730.04|20804.8|20724.8|10
1738540220000|2025-02-02 23:50:20|20802.4|20722.4|20794.2|20714.2|20802.4|20722.4|20794.2|20714.2|10
1738540230000|2025-02-02 23:50:30|20794.57|20714.57|20804.53|20724.53|20805.35|20725.35|20794.57|20714.57|10
1738540240000|2025-02-02 23:50:40|20805.17|20725.17|20804.92|20724.92|20805.17|20725.17|20800.58|20720.58|10
1738540250000|2025-02-02 23:50:50|20806.22|20726.22|20818.37|20738.37|20818.78|20738.78|20805.05|20725.05|10
1738540260000|2025-02-02 23:51:00|20817.43|20737.43|20822.39|20742.39|20822.39|20742.39|20817.43|20737.43|10
1738540270000|2025-02-02 23:51:10|20825.26|20745.26|20837.7|20757.7|20837.7|20757.7|20825.26|20745.26|10
1738540280000|2025-02-02 23:51:20|20841.01|20761.01|20835.67|20755.67|20842.39|20762.39|20833.95|20753.95|10
1738540290000|2025-02-02 23:51:30|20837.93|20757.93|20845.71|20765.71|20845.84|20765.84|20837.93|20757.93|10
1738540300000|2025-02-02 23:51:40|20846.14|20766.14|20849.72|20769.72|20851.14|20771.14|20846.14|20766.14|10
1738540310000|2025-02-02 23:51:50|20849.47|20769.47|20849.28|20769.28|20849.89|20769.89|20847.61|20767.61|10
1738540320000|2025-02-02 23:52:00|20848.97|20768.97|20833.52|20753.52|20848.97|20768.97|20833.52|20753.52|9
1738540330000|2025-02-02 23:52:10|20837.68|20757.68|20832.88|20752.88|20837.68|20757.68|20831.25|20751.25|10
1738540340000|2025-02-02 23:52:20|20833.71|20753.71|20841.73|20761.73|20842.62|20762.62|20831.48|20751.48|10
1738540350000|2025-02-02 23:52:30|20842.95|20762.95|20841.2|20761.2|20842.95|20762.95|20836.35|20756.35|10
1738540360000|2025-02-02 23:52:40|20841.81|20761.81|20838.12|20758.12|20843.2|20763.2|20836.72|20756.72|10
1738540370000|2025-02-02 23:52:50|20837.8|20757.8|20842.09|20762.09|20843.16|20763.16|20837.8|20757.8|10
1738540380000|2025-02-02 23:53:00|20839.62|20759.62|20830.92|20750.92|20839.62|20759.62|20830.37|20750.37|10
1738540390000|2025-02-02 23:53:10|20827.75|20747.75|20833.22|20753.22|20833.22|20753.22|20825|20745|10
1738540400000|2025-02-02 23:53:20|20834.35|20754.35|20845.67|20765.67|20846.87|20766.87|20834.35|20754.35|10
1738540410000|2025-02-02 23:53:30|20847.33|20767.33|20846.71|20766.71|20851.92|20771.92|20846.71|20766.71|10
1738540420000|2025-02-02 23:53:40|20844.45|20764.45|20851.4|20771.4|20852.58|20772.58|20844.45|20764.45|10
1738540430000|2025-02-02 23:53:50|20851.83|20771.83|20859.29|20779.29|20859.29|20779.29|20851.83|20771.83|10
1738540440000|2025-02-02 23:54:00|20860.6|20780.6|20862.32|20782.32|20865.81|20785.81|20860.5|20780.5|10
1738540450000|2025-02-02 23:54:10|20863.75|20783.75|20858.37|20778.37|20865.55|20785.55|20858.37|20778.37|10
1738540460000|2025-02-02 23:54:20|20856.52|20776.52|20842.02|20762.02|20856.52|20776.52|20841.3|20761.3|10
1738540470000|2025-02-02 23:54:30|20841.51|20761.51|20840.54|20760.54|20841.51|20761.51|20838.57|20758.57|10
1738540480000|2025-02-02 23:54:40|20841.68|20761.68|20840.17|20760.17|20841.84|20761.84|20838.33|20758.33|10
1738540490000|2025-02-02 23:54:50|20840.2|20760.2|20838.66|20758.66|20841.69|20761.69|20838.66|20758.66|10
1738540500000|2025-02-02 23:55:00|20839.08|20759.08|20833.68|20753.68|20840.73|20760.73|20833.68|20753.68|10
1738540510000|2025-02-02 23:55:10|20833.15|20753.15|20838.39|20758.39|20838.39|20758.39|20831.87|20751.87|10
1738540520000|2025-02-02 23:55:20|20839.09|20759.09|20827.71|20747.71|20839.86|20759.86|20827.71|20747.71|10
1738540530000|2025-02-02 23:55:30|20827.22|20747.22|20831.18|20751.18|20831.18|20751.18|20825.64|20745.64|10
1738540540000|2025-02-02 23:55:40|20831.49|20751.49|20845.85|20765.85|20845.85|20765.85|20831.49|20751.49|10
1738540550000|2025-02-02 23:55:50|20847.05|20767.05|20855.32|20775.32|20855.78|20775.78|20847.05|20767.05|10
1738540560000|2025-02-02 23:56:00|20854.65|20774.65|20863.17|20783.17|20863.18|20783.18|20854.11|20774.11|10
1738540570000|2025-02-02 23:56:10|20863.01|20783.01|20860.16|20780.16|20863.01|20783.01|20859.44|20779.44|10
1738540580000|2025-02-02 23:56:20|20860.33|20780.33|20865.02|20785.02|20865.37|20785.37|20860.33|20780.33|10
1738540590000|2025-02-02 23:56:30|20864.91|20784.91|20870.22|20790.22|20870.22|20790.22|20860.92|20780.92|10
1738540600000|2025-02-02 23:56:40|20872.32|20792.32|20876.37|20796.37|20879.03|20799.03|20872.32|20792.32|10
1738540610000|2025-02-02 23:56:50|20876.89|20796.89|20886.57|20806.57|20886.57|20806.57|20874.72|20794.72|10
1738540620000|2025-02-02 23:57:00|20888.42|20808.42|20888.85|20808.85|20891.59|20811.59|20888.42|20808.42|10
1738540630000|2025-02-02 23:57:10|20889.2|20809.2|20886.71|20806.71|20889.59|20809.59|20886.71|20806.71|10
1738540640000|2025-02-02 23:57:20|20886.33|20806.33|20871.98|20791.98|20886.33|20806.33|20871.22|20791.22|10
1738540650000|2025-02-02 23:57:30|20873.28|20793.28|20874.78|20794.78|20875.62|20795.62|20873.28|20793.28|9
1738540660000|2025-02-02 23:57:40|20874.62|20794.62|20882.96|20802.96|20882.96|20802.96|20874.47|20794.47|10
1738540670000|2025-02-02 23:57:50|20881.49|20801.49|20890.35|20810.35|20890.35|20810.35|20879.69|20799.69|10
1738540680000|2025-02-02 23:58:00|20893.74|20813.74|20895.75|20815.75|20895.93|20815.93|20893.74|20813.74|8
1738540690000|2025-02-02 23:58:10|20895.64|20815.64|20892.98|20812.98|20895.79|20815.79|20891.55|20811.55|9
1738540700000|2025-02-02 23:58:20|20892.46|20812.46|20898.7|20818.7|20898.7|20818.7|20892.46|20812.46|10
1738540710000|2025-02-02 23:58:30|20899.65|20819.65|20899.13|20819.13|20901.29|20821.29|20899.13|20819.13|10
1738540720000|2025-02-02 23:58:40|20898.62|20818.62|20895.22|20815.22|20899.37|20819.37|20895.01|20815.01|10
1738540730000|2025-02-02 23:58:50|20894.25|20814.25|20890.31|20810.31|20894.25|20814.25|20890.31|20810.31|10
1738540740000|2025-02-02 23:59:00|20890.5|20810.5|20888.93|20808.93|20893.54|20813.54|20888.93|20808.93|10
1738540750000|2025-02-02 23:59:10|20888.04|20808.04|20887.05|20807.05|20889.06|20809.06|20886.52|20806.52|10
1738540760000|2025-02-02 23:59:20|20888.76|20808.76|20889.83|20809.83|20889.83|20809.83|20888.43|20808.43|10
1738540770000|2025-02-02 23:59:30|20890.03|20810.03|20887.3|20807.3|20890.03|20810.03|20887.13|20807.13|10
1738540780000|2025-02-02 23:59:40|20887.72|20807.72|20892.22|20812.22|20892.22|20812.22|20887.72|20807.72|9
1738540790000|2025-02-02 23:59:50|20892.66|20812.66|20896.89|20816.89|20898.18|20818.18|20892.66|20812.66|10
1738540800000|2025-02-03 00:00:00|20897.15|20817.15|20895.26|20815.26|20901.25|20821.25|20895.26|20815.26|10
1738540810000|2025-02-03 00:00:10|20894.4|20814.4|20889.74|20809.74|20894.4|20814.4|20889.74|20809.74|9
1738540820000|2025-02-03 00:00:20|20889.04|20809.04|20885.41|20805.41|20891.04|20811.04|20885.28|20805.28|10
1738540830000|2025-02-03 00:00:30|20885.34|20805.34|20880.2|20800.2|20885.34|20805.34|20874.98|20794.98|10
1738540840000|2025-02-03 00:00:40|20882.68|20802.68|20883.12|20803.12|20883.12|20803.12|20878.68|20798.68|10
1738540850000|2025-02-03 00:00:50|20887.05|20807.05|20892.12|20812.12|20892.12|20812.12|20885.77|20805.77|10
1738540860000|2025-02-03 00:01:00|20892.06|20812.06|20903.33|20823.33|20903.79|20823.79|20892.06|20812.06|10
1738540870000|2025-02-03 00:01:10|20901.52|20821.52|20889.41|20809.41|20901.52|20821.52|20889.41|20809.41|10
1738540880000|2025-02-03 00:01:20|20891.23|20811.23|20877.99|20797.99|20891.23|20811.23|20877.99|20797.99|10
1738540890000|2025-02-03 00:01:30|20874.47|20794.47|20864.39|20784.39|20874.47|20794.47|20864.39|20784.39|10
1738540900000|2025-02-03 00:01:40|20863.56|20783.56|20851.91|20771.91|20864.31|20784.31|20851.91|20771.91|10
1738540910000|2025-02-03 00:01:50|20851.25|20771.25|20858|20778|20859.08|20779.08|20851.25|20771.25|10
1738540920000|2025-02-03 00:02:00|20858.43|20778.43|20845.96|20765.96|20858.94|20778.94|20845.96|20765.96|10
1738540930000|2025-02-03 00:02:10|20848.25|20768.25|20833.83|20753.83|20848.49|20768.49|20833.83|20753.83|10
1738540940000|2025-02-03 00:02:20|20833.87|20753.87|20837.31|20757.31|20842.86|20762.86|20833.85|20753.85|10
1738540950000|2025-02-03 00:02:30|20834.21|20754.21|20824.67|20744.67|20834.21|20754.21|20824.67|20744.67|10
1738540960000|2025-02-03 00:02:40|20825.48|20745.48|20831.79|20751.79|20831.79|20751.79|20825.24|20745.24|9
1738540970000|2025-02-03 00:02:50|20831.57|20751.57|20813.94|20733.94|20831.57|20751.57|20813.1|20733.1|10
1738540980000|2025-02-03 00:03:00|20813.75|20733.75|20808.33|20728.33|20815.16|20735.16|20808.28|20728.28|10
1738540990000|2025-02-03 00:03:10|20811.9|20731.9|20815.74|20735.74|20820.63|20740.63|20811.9|20731.9|10
1738541000000|2025-02-03 00:03:20|20814.94|20734.94|20803.08|20723.08|20814.94|20734.94|20803.08|20723.08|10
1738541010000|2025-02-03 00:03:30|20802.14|20722.14|20799.94|20719.94|20806.89|20726.89|20799.94|20719.94|10
1738541020000|2025-02-03 00:03:40|20798.5|20718.5|20815.65|20735.65|20815.65|20735.65|20797.34|20717.34|10
1738541030000|2025-02-03 00:03:50|20820.69|20740.69|20824.52|20744.52|20825.77|20745.77|20820.69|20740.69|10
1738541040000|2025-02-03 00:04:00|20821.01|20741.01|20807.9|20727.9|20821.01|20741.01|20807.6|20727.6|10
1738541050000|2025-02-03 00:04:10|20805.82|20725.82|20790.65|20710.65|20805.82|20725.82|20790.65|20710.65|10
1738541060000|2025-02-03 00:04:20|20785.48|20705.48|20777.32|20697.32|20785.48|20705.48|20777.32|20697.32|10
1738541070000|2025-02-03 00:04:30|20775.96|20695.96|20773.83|20693.83|20776.26|20696.26|20773.66|20693.66|10
1738541080000|2025-02-03 00:04:40|20774.16|20694.16|20796.81|20716.81|20797.45|20717.45|20774.16|20694.16|10
1738541090000|2025-02-03 00:04:50|20797.6|20717.6|20775.69|20695.69|20797.6|20717.6|20775.69|20695.69|10
1738541100000|2025-02-03 00:05:00|20773.71|20693.71|20766.22|20686.22|20773.71|20693.71|20766.22|20686.22|10
1738541110000|2025-02-03 00:05:10|20764.38|20684.38|20768.37|20688.37|20768.37|20688.37|20763.41|20683.41|10
1738541120000|2025-02-03 00:05:20|20765.27|20685.27|20778.87|20698.87|20778.87|20698.87|20765.27|20685.27|9
1738541130000|2025-02-03 00:05:30|20779.96|20699.96|20778.43|20698.43|20780.9|20700.9|20777.93|20697.93|10
1738541140000|2025-02-03 00:05:40|20778.77|20698.77|20803.89|20723.89|20803.89|20723.89|20778.77|20698.77|10
1738541150000|2025-02-03 00:05:50|20805.15|20725.15|20808.94|20728.94|20809.23|20729.23|20805.15|20725.15|10
1738541160000|2025-02-03 00:06:00|20808.47|20728.47|20823.51|20743.51|20824.05|20744.05|20808.46|20728.46|10
1738541170000|2025-02-03 00:06:10|20824.12|20744.12|20831.7|20751.7|20831.7|20751.7|20823.35|20743.35|10
1738541180000|2025-02-03 00:06:20|20832.52|20752.52|20837.4|20757.4|20837.4|20757.4|20828.91|20748.91|10
1738541190000|2025-02-03 00:06:30|20839.54|20759.54|20839.06|20759.06|20846.37|20766.37|20837.43|20757.43|10
1738541200000|2025-02-03 00:06:40|20843.95|20763.95|20835.9|20755.9|20847.12|20767.12|20835.9|20755.9|10
1738541210000|2025-02-03 00:06:50|20838.46|20758.46|20849.5|20769.5|20850.3|20770.3|20838.46|20758.46|10
1738541220000|2025-02-03 00:07:00|20848.92|20768.92|20854.42|20774.42|20856.51|20776.51|20848.52|20768.52|10
1738541230000|2025-02-03 00:07:10|20855.35|20775.35|20859.59|20779.59|20859.59|20779.59|20855.35|20775.35|10
1738541240000|2025-02-03 00:07:20|20863.83|20783.83|20862.79|20782.79|20866.35|20786.35|20861.6|20781.6|10
1738541250000|2025-02-03 00:07:30|20863.38|20783.38|20869.33|20789.33|20870.69|20790.69|20863.38|20783.38|10
1738541260000|2025-02-03 00:07:40|20868.57|20788.57|20864.49|20784.49|20868.57|20788.57|20862.92|20782.92|10
1738541270000|2025-02-03 00:07:50|20864.92|20784.92|20863.87|20783.87|20872.38|20792.38|20863.87|20783.87|10
1738541280000|2025-02-03 00:08:00|20863.49|20783.49|20844.85|20764.85|20867.88|20787.88|20844.85|20764.85|10
1738541290000|2025-02-03 00:08:10|20837.57|20757.57|20819.81|20739.81|20837.57|20757.57|20819.78|20739.78|10
1738541300000|2025-02-03 00:08:20|20821.97|20741.97|20819.1|20739.1|20822.81|20742.81|20819.1|20739.1|10
1738541310000|2025-02-03 00:08:30|20818.32|20738.32|20818.47|20738.47|20818.47|20738.47|20811.47|20731.47|10
1738541320000|2025-02-03 00:08:40|20817.8|20737.8|20813.93|20733.93|20817.8|20737.8|20813.34|20733.34|10
1738541330000|2025-02-03 00:08:50|20814.75|20734.75|20834.81|20754.81|20834.81|20754.81|20814.27|20734.27|9
1738541340000|2025-02-03 00:09:00|20843.02|20763.02|20854.42|20774.42|20855.87|20775.87|20843.02|20763.02|10
1738541350000|2025-02-03 00:09:10|20854.57|20774.57|20839.61|20759.61|20854.57|20774.57|20839.61|20759.61|10
1738541360000|2025-02-03 00:09:20|20834.64|20754.64|20816.72|20736.72|20834.64|20754.64|20816.72|20736.72|10
1738541370000|2025-02-03 00:09:30|20816.45|20736.45|20815.52|20735.52|20816.79|20736.79|20814.49|20734.49|10
1738541380000|2025-02-03 00:09:40|20815.63|20735.63|20837.11|20757.11|20837.11|20757.11|20815.63|20735.63|10
1738541390000|2025-02-03 00:09:50|20837.4|20757.4|20829|20749|20838.74|20758.74|20829|20749|10
1738541400000|2025-02-03 00:10:00|20827.53|20747.53|20806.34|20726.34|20827.53|20747.53|20806.34|20726.34|10
1738541410000|2025-02-03 00:10:10|20803.85|20723.85|20804.56|20724.56|20810.13|20730.13|20802.61|20722.61|10
1738541420000|2025-02-03 00:10:20|20801.83|20721.83|20800.9|20720.9|20801.83|20721.83|20796.08|20716.08|10
1738541430000|2025-02-03 00:10:30|20803.24|20723.24|20787.03|20707.03|20803.25|20723.25|20787.03|20707.03|10
1738541440000|2025-02-03 00:10:40|20786.45|20706.45|20788.45|20708.45|20788.45|20708.45|20783.89|20703.89|10
1738541450000|2025-02-03 00:10:50|20789.37|20709.37|20792.81|20712.81|20794.95|20714.95|20789.37|20709.37|10
1738541460000|2025-02-03 00:11:00|20793.15|20713.15|20787.65|20707.65|20793.29|20713.29|20787.65|20707.65|10
1738541470000|2025-02-03 00:11:10|20786.38|20706.38|20785.37|20705.37|20788.92|20708.92|20785.37|20705.37|10
1738541480000|2025-02-03 00:11:20|20784.6|20704.6|20786.43|20706.43|20787.25|20707.25|20781.37|20701.37|10
1738541490000|2025-02-03 00:11:30|20786.98|20706.98|20791.48|20711.48|20792.1|20712.1|20786.97|20706.97|10
1738541500000|2025-02-03 00:11:40|20792.14|20712.14|20803.17|20723.17|20803.17|20723.17|20792.14|20712.14|10
1738541510000|2025-02-03 00:11:50|20804.61|20724.61|20803.85|20723.85|20807.97|20727.97|20802.5|20722.5|10
1738541520000|2025-02-03 00:12:00|20800.63|20720.63|20799.9|20719.9|20801.95|20721.95|20798.8|20718.8|10
1738541530000|2025-02-03 00:12:10|20799.4|20719.4|20800.24|20720.24|20800.24|20720.24|20794.33|20714.33|10
1738541540000|2025-02-03 00:12:20|20801.58|20721.58|20810.69|20730.69|20810.69|20730.69|20801.37|20721.37|10
1738541550000|2025-02-03 00:12:30|20810.59|20730.59|20819.55|20739.55|20819.55|20739.55|20809.76|20729.76|10
1738541560000|2025-02-03 00:12:40|20820.39|20740.39|20822.29|20742.29|20822.29|20742.29|20816.81|20736.81|10
1738541570000|2025-02-03 00:12:50|20824.65|20744.65|20821.36|20741.36|20824.65|20744.65|20820.99|20740.99|10
1738541580000|2025-02-03 00:13:00|20819.97|20739.97|20804.55|20724.55|20819.97|20739.97|20804.55|20724.55|10
1738541590000|2025-02-03 00:13:10|20801.63|20721.63|20787.27|20707.27|20801.63|20721.63|20787.27|20707.27|10
1738541600000|2025-02-03 00:13:20|20788.18|20708.18|20789.52|20709.52|20789.58|20709.58|20787.81|20707.81|10
1738541610000|2025-02-03 00:13:30|20789.82|20709.82|20787.5|20707.5|20790.06|20710.06|20783.42|20703.42|10
1738541620000|2025-02-03 00:13:40|20789.25|20709.25|20806.7|20726.7|20806.7|20726.7|20789.25|20709.25|10
1738541630000|2025-02-03 00:13:50|20806.48|20726.48|20801.45|20721.45|20807.23|20727.23|20801.29|20721.29|10
1738541640000|2025-02-03 00:14:00|20800.96|20720.96|20791.84|20711.84|20800.96|20720.96|20791.29|20711.29|10
1738541650000|2025-02-03 00:14:10|20790.92|20710.92|20782.94|20702.94|20790.92|20710.92|20782.94|20702.94|10
1738541660000|2025-02-03 00:14:20|20782.15|20702.15|20766.01|20686.01|20782.15|20702.15|20766.01|20686.01|10
1738541670000|2025-02-03 00:14:30|20765.77|20685.77|20763.17|20683.17|20767.05|20687.05|20762.69|20682.69|10
1738541680000|2025-02-03 00:14:40|20764.55|20684.55|20767.45|20687.45|20767.45|20687.45|20762.65|20682.65|10
1738541690000|2025-02-03 00:14:50|20767.24|20687.24|20768.06|20688.06|20768.91|20688.91|20767.24|20687.24|10
1738541700000|2025-02-03 00:15:00|20767.33|20687.33|20753.18|20673.18|20767.33|20687.33|20753.18|20673.18|10
1738541710000|2025-02-03 00:15:10|20750.71|20670.71|20728.74|20648.74|20750.71|20670.71|20726.79|20646.79|10
1738541720000|2025-02-03 00:15:20|20726.83|20646.83|20725.67|20645.67|20729.09|20649.09|20725.67|20645.67|10
1738541730000|2025-02-03 00:15:30|20724.42|20644.42|20723.86|20643.86|20724.46|20644.46|20721.91|20641.91|10
1738541740000|2025-02-03 00:15:40|20721.85|20641.85|20721.1|20641.1|20722.3|20642.3|20719.33|20639.33|10
1738541750000|2025-02-03 00:15:50|20720.74|20640.74|20714.98|20634.98|20720.74|20640.74|20714.98|20634.98|10
1738541760000|2025-02-03 00:16:00|20714.4|20634.4|20703.58|20623.58|20714.59|20634.59|20703.58|20623.58|10
1738541770000|2025-02-03 00:16:10|20703.02|20623.02|20694.67|20614.67|20703.02|20623.02|20693.62|20613.62|10
1738541780000|2025-02-03 00:16:20|20692.35|20612.35|20687.32|20607.32|20692.35|20612.35|20682.23|20602.23|10
1738541790000|2025-02-03 00:16:30|20687.38|20607.38|20684.7|20604.7|20687.82|20607.82|20684.15|20604.15|10
1738541800000|2025-02-03 00:16:40|20684.64|20604.64|20683.01|20603.01|20686.68|20606.68|20682.54|20602.54|10
1738541810000|2025-02-03 00:16:50|20682.9|20602.9|20676.58|20596.58|20683.98|20603.98|20676.58|20596.58|10
1738541820000|2025-02-03 00:17:00|20673.16|20593.16|20659.91|20579.91|20673.16|20593.16|20659.91|20579.91|10
1738541830000|2025-02-03 00:17:10|20656.2|20576.2|20625.27|20545.27|20656.2|20576.2|20625.27|20545.27|10
1738541840000|2025-02-03 00:17:20|20623.35|20543.35|20627.63|20547.63|20628.53|20548.53|20623.35|20543.35|10
1738541850000|2025-02-03 00:17:30|20628.1|20548.1|20630.48|20550.48|20630.48|20550.48|20624.21|20544.21|10
1738541860000|2025-02-03 00:17:40|20632.36|20552.36|20628.96|20548.96|20632.5|20552.5|20628.04|20548.04|10
1738541870000|2025-02-03 00:17:50|20625.74|20545.74|20618.75|20538.75|20626.41|20546.41|20618.75|20538.75|10
1738541880000|2025-02-03 00:18:00|20615.85|20535.85|20610.94|20530.94|20616.17|20536.17|20610.94|20530.94|10
1738541890000|2025-02-03 00:18:10|20610.15|20530.15|20596.41|20516.41|20610.15|20530.15|20596.41|20516.41|10
1738541900000|2025-02-03 00:18:20|20591.67|20511.67|20579.44|20499.44|20591.67|20511.67|20579.44|20499.44|10
1738541910000|2025-02-03 00:18:30|20577.31|20497.31|20574.65|20494.65|20577.31|20497.31|20574.51|20494.51|9
1738541920000|2025-02-03 00:18:40|20574.55|20494.55|20569.56|20489.56|20574.55|20494.55|20569.07|20489.07|10
1738541930000|2025-02-03 00:18:50|20568.87|20488.87|20575.52|20495.52|20575.78|20495.78|20568.74|20488.74|10
1738541940000|2025-02-03 00:19:00|20576.43|20496.43|20567.98|20487.98|20577.31|20497.31|20567.98|20487.98|10
1738541950000|2025-02-03 00:19:10|20567.68|20487.68|20560.56|20480.56|20567.68|20487.68|20559.31|20479.31|9
1738541960000|2025-02-03 00:19:20|20559.59|20479.59|20553.3|20473.3|20559.59|20479.59|20553.12|20473.12|10
1738541970000|2025-02-03 00:19:30|20554|20474|20549.8|20469.8|20554.88|20474.88|20549.8|20469.8|10
1738541980000|2025-02-03 00:19:40|20549.17|20469.17|20562.94|20482.94|20565.64|20485.64|20549.17|20469.17|10
1738541990000|2025-02-03 00:19:50|20562.1|20482.1|20545.98|20465.98|20562.16|20482.16|20545.98|20465.98|10
1738542000000|2025-02-03 00:20:00|20543.77|20463.77|20535.59|20455.59|20543.77|20463.77|20535.59|20455.59|10
1738542010000|2025-02-03 00:20:10|20536.27|20456.27|20539.47|20459.47|20539.47|20459.47|20536.22|20456.22|10
1738542020000|2025-02-03 00:20:20|20539.77|20459.77|20543.79|20463.79|20545.04|20465.04|20539.77|20459.77|10
1738542030000|2025-02-03 00:20:30|20544.2|20464.2|20538.99|20458.99|20544.2|20464.2|20538.94|20458.94|10
1738542040000|2025-02-03 00:20:40|20538.81|20458.81|20536.33|20456.33|20538.81|20458.81|20535.81|20455.81|10
1738542050000|2025-02-03 00:20:50|20536.02|20456.02|20531.22|20451.22|20536.02|20456.02|20531.22|20451.22|10
1738542060000|2025-02-03 00:21:00|20531.16|20451.16|20518.89|20438.89|20531.49|20451.49|20518.89|20438.89|10
1738542070000|2025-02-03 00:21:10|20516.13|20436.13|20495.35|20415.35|20516.19|20436.19|20495.35|20415.35|10
1738542080000|2025-02-03 00:21:20|20491.53|20411.53|20479.42|20399.42|20491.53|20411.53|20479.31|20399.31|10
1738542090000|2025-02-03 00:21:30|20478.16|20398.16|20471.99|20391.99|20478.16|20398.16|20471.99|20391.99|10
1738542100000|2025-02-03 00:21:40|20473.57|20393.57|20479.82|20399.82|20479.82|20399.82|20472.71|20392.71|10
1738542110000|2025-02-03 00:21:50|20482.34|20402.34|20511.47|20431.47|20511.47|20431.47|20482.34|20402.34|10
1738542120000|2025-02-03 00:22:00|20513.87|20433.87|20532.84|20452.84|20532.84|20452.84|20513.87|20433.87|10
1738542130000|2025-02-03 00:22:10|20536.12|20456.12|20542.73|20462.73|20542.73|20462.73|20536.12|20456.12|10
1738542140000|2025-02-03 00:22:20|20541.44|20461.44|20547.52|20467.52|20550.33|20470.33|20541.44|20461.44|10
1738542150000|2025-02-03 00:22:30|20547.56|20467.56|20532.02|20452.02|20547.56|20467.56|20532.02|20452.02|10
1738542160000|2025-02-03 00:22:40|20530.46|20450.46|20522.33|20442.33|20530.46|20450.46|20522.33|20442.33|10
1738542170000|2025-02-03 00:22:50|20519.1|20439.1|20504.9|20424.9|20519.1|20439.1|20502.61|20422.61|10
1738542180000|2025-02-03 00:23:00|20503.88|20423.88|20495.29|20415.29|20503.88|20423.88|20495.29|20415.29|10
1738542190000|2025-02-03 00:23:10|20493.1|20413.1|20477.48|20397.48|20493.1|20413.1|20477.48|20397.48|10
1738542200000|2025-02-03 00:23:20|20477.84|20397.84|20469.05|20389.05|20477.84|20397.84|20469.05|20389.05|10
1738542210000|2025-02-03 00:23:30|20468.22|20388.22|20459.26|20379.26|20468.22|20388.22|20459.26|20379.26|10
1738542220000|2025-02-03 00:23:40|20457.81|20377.81|20447.29|20367.29|20457.81|20377.81|20447.29|20367.29|10
1738542230000|2025-02-03 00:23:50|20446.07|20366.07|20445.33|20365.33|20448.18|20368.18|20445.33|20365.33|10
1738542240000|2025-02-03 00:24:00|20445.03|20365.03|20432.15|20352.15|20445.04|20365.04|20432.15|20352.15|10
1738542250000|2025-02-03 00:24:10|20429.58|20349.58|20428.07|20348.07|20429.58|20349.58|20426.62|20346.62|10
1738542260000|2025-02-03 00:24:20|20427.37|20347.37|20427.13|20347.13|20431.26|20351.26|20427.13|20347.13|10
1738542270000|2025-02-03 00:24:30|20423.6|20343.6|20404.07|20324.07|20423.6|20343.6|20404.07|20324.07|10
1738542280000|2025-02-03 00:24:40|20402.67|20322.67|20402.69|20322.69|20402.7|20322.7|20398.09|20318.09|10
1738542290000|2025-02-03 00:24:50|20404.09|20324.09|20406.74|20326.74|20407.59|20327.59|20403.12|20323.12|10
1738542300000|2025-02-03 00:25:00|20408.22|20328.22|20429.86|20349.86|20429.86|20349.86|20408.22|20328.22|10
1738542310000|2025-02-03 00:25:10|20432.07|20352.07|20464.81|20384.81|20464.81|20384.81|20431.55|20351.55|10
1738542320000|2025-02-03 00:25:20|20469.35|20389.35|20497.98|20417.98|20498.19|20418.19|20469.35|20389.35|10
1738542330000|2025-02-03 00:25:30|20505.09|20425.09|20527.63|20447.63|20527.63|20447.63|20503.2|20423.2|10
1738542340000|2025-02-03 00:25:40|20528.58|20448.58|20548.64|20468.64|20550.56|20470.56|20527.48|20447.48|10
1738542350000|2025-02-03 00:25:50|20553.18|20473.18|20571.01|20491.01|20571.01|20491.01|20553.18|20473.18|10
1738542360000|2025-02-03 00:26:00|20569.6|20489.6|20585.99|20505.99|20588.82|20508.82|20569.14|20489.14|10
1738542370000|2025-02-03 00:26:10|20587.9|20507.9|20617.84|20537.84|20617.84|20537.84|20587.9|20507.9|10
1738542380000|2025-02-03 00:26:20|20618.89|20538.89|20632.75|20552.75|20635.72|20555.72|20618.89|20538.89|10
1738542390000|2025-02-03 00:26:30|20635.18|20555.18|20663.68|20583.68|20663.68|20583.68|20635.18|20555.18|10
1738542400000|2025-02-03 00:26:40|20670.68|20590.68|20686.39|20606.39|20686.39|20606.39|20670.68|20590.68|10
1738542410000|2025-02-03 00:26:50|20686.09|20606.09|20688|20608|20689.14|20609.14|20681.55|20601.55|10
1738542420000|2025-02-03 00:27:00|20690.07|20610.07|20718.73|20638.73|20718.73|20638.73|20690.07|20610.07|10
1738542430000|2025-02-03 00:27:10|20720.46|20640.46|20753.87|20673.87|20756.15|20676.15|20720.46|20640.46|10
1738542440000|2025-02-03 00:27:20|20750.15|20670.15|20753.65|20673.65|20756.54|20676.54|20749.43|20669.43|10
1738542450000|2025-02-03 00:27:30|20754.05|20674.05|20738.34|20658.34|20754.05|20674.05|20738.34|20658.34|10
1738542460000|2025-02-03 00:27:40|20737.23|20657.23|20745.72|20665.72|20745.72|20665.72|20732.01|20652.01|10
1738542470000|2025-02-03 00:27:50|20751.04|20671.04|20766.81|20686.81|20770.04|20690.04|20751.04|20671.04|10
1738542480000|2025-02-03 00:28:00|20765.96|20685.96|20772.26|20692.26|20772.26|20692.26|20765.96|20685.96|10
1738542490000|2025-02-03 00:28:10|20774.82|20694.82|20756.73|20676.73|20775.72|20695.72|20756.73|20676.73|10
1738542500000|2025-02-03 00:28:20|20753.43|20673.43|20739.32|20659.32|20758.38|20678.38|20739.32|20659.32|10
1738542510000|2025-02-03 00:28:30|20737|20657|20715.48|20635.48|20738.44|20658.44|20715.48|20635.48|10
1738542520000|2025-02-03 00:28:40|20714.32|20634.32|20722.29|20642.29|20722.29|20642.29|20707.56|20627.56|10
1738542530000|2025-02-03 00:28:50|20722.3|20642.3|20720.71|20640.71|20725.14|20645.14|20720.71|20640.71|9
1738542540000|2025-02-03 00:29:00|20718.27|20638.27|20689.1|20609.1|20718.27|20638.27|20689.1|20609.1|10
1738542550000|2025-02-03 00:29:10|20688.48|20608.48|20667.47|20587.47|20688.48|20608.48|20667.47|20587.47|10
1738542560000|2025-02-03 00:29:20|20665.57|20585.57|20646.59|20566.59|20665.57|20585.57|20646.59|20566.59|10
1738542570000|2025-02-03 00:29:30|20646.68|20566.68|20625.87|20545.87|20646.68|20566.68|20625.73|20545.73|10
1738542580000|2025-02-03 00:29:40|20629.86|20549.86|20634.86|20554.86|20637.27|20557.27|20629.86|20549.86|10
1738542590000|2025-02-03 00:29:50|20628.43|20548.43|20632.75|20552.75|20632.75|20552.75|20628.13|20548.13|10
1738542600000|2025-02-03 00:30:00|20631.97|20551.97|20643.16|20563.16|20643.16|20563.16|20631.7|20551.7|10
1738542610000|2025-02-03 00:30:10|20642.56|20562.56|20641.51|20561.51|20644.62|20564.62|20640.21|20560.21|10
1738542620000|2025-02-03 00:30:20|20640.88|20560.88|20635|20555|20640.88|20560.88|20635|20555|10
1738542630000|2025-02-03 00:30:30|20634.22|20554.22|20620.08|20540.08|20634.22|20554.22|20620.08|20540.08|10
1738542640000|2025-02-03 00:30:40|20617.26|20537.26|20606.89|20526.89|20617.26|20537.26|20606.17|20526.17|10
1738542650000|2025-02-03 00:30:50|20603.88|20523.88|20563.65|20483.65|20603.88|20523.88|20563.65|20483.65|10
1738542660000|2025-02-03 00:31:00|20561.3|20481.3|20547.91|20467.91|20561.63|20481.63|20547.91|20467.91|10
1738542670000|2025-02-03 00:31:10|20543.61|20463.61|20518.03|20438.03|20543.61|20463.61|20518.03|20438.03|10
1738542680000|2025-02-03 00:31:20|20513.53|20433.53|20498.52|20418.52|20513.53|20433.53|20498.52|20418.52|10
1738542690000|2025-02-03 00:31:30|20499.5|20419.5|20496.99|20416.99|20499.96|20419.96|20493.29|20413.29|10
1738542700000|2025-02-03 00:31:40|20498.21|20418.21|20502.05|20422.05|20502.05|20422.05|20498.21|20418.21|9
1738542710000|2025-02-03 00:31:50|20501.9|20421.9|20486.52|20406.52|20501.9|20421.9|20486.5|20406.5|10
1738542720000|2025-02-03 00:32:00|20486.38|20406.38|20481.53|20401.53|20486.38|20406.38|20480.17|20400.17|10
1738542730000|2025-02-03 00:32:10|20482.7|20402.7|20472.67|20392.67|20484.06|20404.06|20472|20392|10
1738542740000|2025-02-03 00:32:20|20469.78|20389.78|20471.58|20391.58|20471.58|20391.58|20462.54|20382.54|10
1738542750000|2025-02-03 00:32:30|20473.41|20393.41|20461.66|20381.66|20473.41|20393.41|20461.66|20381.66|10
1738542760000|2025-02-03 00:32:40|20461.2|20381.2|20450.22|20370.22|20461.31|20381.31|20450.17|20370.17|10
1738542770000|2025-02-03 00:32:50|20449.28|20369.28|20438.65|20358.65|20449.28|20369.28|20436.67|20356.67|10
1738542780000|2025-02-03 00:33:00|20438.92|20358.92|20429.5|20349.5|20438.92|20358.92|20427.39|20347.39|10
1738542790000|2025-02-03 00:33:10|20432.21|20352.21|20425.1|20345.1|20437.55|20357.55|20425.1|20345.1|10
1738542800000|2025-02-03 00:33:20|20423.77|20343.77|20421.75|20341.75|20423.77|20343.77|20419.77|20339.77|10
1738542810000|2025-02-03 00:33:30|20422.71|20342.71|20422.48|20342.48|20424.35|20344.35|20420.38|20340.38|10
1738542820000|2025-02-03 00:33:40|20422.3|20342.3|20422.74|20342.74|20425.12|20345.12|20419.03|20339.03|10
1738542830000|2025-02-03 00:33:50|20421.65|20341.65|20424.6|20344.6|20424.6|20344.6|20416.97|20336.97|10
1738542840000|2025-02-03 00:34:00|20423.83|20343.83|20425.9|20345.9|20427.76|20347.76|20420.42|20340.42|10
1738542850000|2025-02-03 00:34:10|20427.27|20347.27|20438.06|20358.06|20438.06|20358.06|20427.27|20347.27|10
1738542860000|2025-02-03 00:34:20|20444.57|20364.57|20449.11|20369.11|20449.11|20369.11|20444.41|20364.41|10
1738542870000|2025-02-03 00:34:30|20448.07|20368.07|20462.72|20382.72|20462.72|20382.72|20447.22|20367.22|10
1738542880000|2025-02-03 00:34:40|20472.03|20392.03|20484.02|20404.02|20484.02|20404.02|20472.03|20392.03|10
1738542890000|2025-02-03 00:34:50|20483.8|20403.8|20490.31|20410.31|20490.31|20410.31|20482.77|20402.77|10
1738542900000|2025-02-03 00:35:00|20490.9|20410.9|20505.61|20425.61|20505.86|20425.86|20490.9|20410.9|10
1738542910000|2025-02-03 00:35:10|20505.43|20425.43|20513.79|20433.79|20513.79|20433.79|20505.43|20425.43|10
1738542920000|2025-02-03 00:35:20|20512.17|20432.17|20523.16|20443.16|20523.48|20443.48|20512.17|20432.17|10
1738542930000|2025-02-03 00:35:30|20521.57|20441.57|20544.04|20464.04|20544.04|20464.04|20521.57|20441.57|10
1738542940000|2025-02-03 00:35:40|20552.28|20472.28|20554.91|20474.91|20556.27|20476.27|20552.28|20472.28|10
1738542950000|2025-02-03 00:35:50|20554.88|20474.88|20552.42|20472.42|20562.09|20482.09|20552.42|20472.42|10
1738542960000|2025-02-03 00:36:00|20552.58|20472.58|20536.26|20456.26|20553.5|20473.5|20536.26|20456.26|10
1738542970000|2025-02-03 00:36:10|20534.42|20454.42|20517.03|20437.03|20534.42|20454.42|20517.03|20437.03|10
1738542980000|2025-02-03 00:36:20|20514.99|20434.99|20495.56|20415.56|20514.99|20434.99|20495.56|20415.56|10
1738542990000|2025-02-03 00:36:30|20495.09|20415.09|20483.04|20403.04|20495.09|20415.09|20483.04|20403.04|10
1738543000000|2025-02-03 00:36:40|20480.59|20400.59|20461.17|20381.17|20481.79|20401.79|20461.17|20381.17|10
1738543010000|2025-02-03 00:36:50|20458.59|20378.59|20443.87|20363.87|20458.59|20378.59|20443.87|20363.87|10
1738543020000|2025-02-03 00:37:00|20442.17|20362.17|20428.24|20348.24|20442.17|20362.17|20428.24|20348.24|10
1738543030000|2025-02-03 00:37:10|20429.29|20349.29|20445.51|20365.51|20445.51|20365.51|20429.29|20349.29|10
1738543040000|2025-02-03 00:37:20|20448.73|20368.73|20472.28|20392.28|20472.28|20392.28|20448.73|20368.73|10
1738543050000|2025-02-03 00:37:30|20470.69|20390.69|20483.84|20403.84|20483.84|20403.84|20470.69|20390.69|10
1738543060000|2025-02-03 00:37:40|20484.79|20404.79|20492.51|20412.51|20496.19|20416.19|20484.79|20404.79|10
1738543070000|2025-02-03 00:37:50|20494.85|20414.85|20503.96|20423.96|20508.19|20428.19|20494.85|20414.85|10
1738543080000|2025-02-03 00:38:00|20500.67|20420.67|20480.04|20400.04|20500.67|20420.67|20480.04|20400.04|10
1738543090000|2025-02-03 00:38:10|20474.85|20394.85|20457.37|20377.37|20474.85|20394.85|20457.37|20377.37|10
1738543100000|2025-02-03 00:38:20|20456.25|20376.25|20444.26|20364.26|20456.25|20376.25|20444.26|20364.26|10
1738543110000|2025-02-03 00:38:30|20443.03|20363.03|20436.68|20356.68|20443.03|20363.03|20433.53|20353.53|10
1738543120000|2025-02-03 00:38:40|20436.31|20356.31|20416.4|20336.4|20436.9|20356.9|20416.4|20336.4|10
1738543130000|2025-02-03 00:38:50|20413.41|20333.41|20407.77|20327.77|20413.41|20333.41|20407.77|20327.77|10
1738543140000|2025-02-03 00:39:00|20408.92|20328.92|20404.81|20324.81|20408.92|20328.92|20404.05|20324.05|10
1738543150000|2025-02-03 00:39:10|20405.35|20325.35|20409.05|20329.05|20412.68|20332.68|20405.35|20325.35|10
1738543160000|2025-02-03 00:39:20|20409.68|20329.68|20420.92|20340.92|20420.92|20340.92|20407.15|20327.15|10
1738543170000|2025-02-03 00:39:30|20422.34|20342.34|20448.23|20368.23|20448.23|20368.23|20422.34|20342.34|10
1738543180000|2025-02-03 00:39:40|20449.62|20369.62|20470.95|20390.95|20470.95|20390.95|20449.62|20369.62|10
1738543190000|2025-02-03 00:39:50|20478.78|20398.78|20481.98|20401.98|20489.2|20409.2|20478.78|20398.78|10
1738543200000|2025-02-03 00:40:00|20481.8|20401.8|20457.91|20377.91|20481.8|20401.8|20457.91|20377.91|10
1738543210000|2025-02-03 00:40:10|20452.81|20372.81|20432.85|20352.85|20452.81|20372.81|20432.85|20352.85|10
1738543220000|2025-02-03 00:40:20|20431.65|20351.65|20418.46|20338.46|20431.65|20351.65|20417.78|20337.78|10
1738543230000|2025-02-03 00:40:30|20418.21|20338.21|20424.93|20344.93|20424.93|20344.93|20414.11|20334.11|10
1738543240000|2025-02-03 00:40:40|20424.65|20344.65|20417.03|20337.03|20426.39|20346.39|20417.03|20337.03|10
1738543250000|2025-02-03 00:40:50|20413.33|20333.33|20400.66|20320.66|20414.18|20334.18|20400.66|20320.66|10
1738543260000|2025-02-03 00:41:00|20399.59|20319.59|20379.78|20299.78|20399.59|20319.59|20379.33|20299.33|10
1738543270000|2025-02-03 00:41:10|20384.26|20304.26|20379.08|20299.08|20384.8|20304.8|20377.78|20297.78|10
1738543280000|2025-02-03 00:41:20|20376.19|20296.19|20367.96|20287.96|20376.19|20296.19|20365.31|20285.31|10
1738543290000|2025-02-03 00:41:30|20369.97|20289.97|20371.02|20291.02|20371.02|20291.02|20369.38|20289.38|10
1738543300000|2025-02-03 00:41:40|20370.54|20290.54|20365.95|20285.95|20372.65|20292.65|20365.95|20285.95|10
1738543310000|2025-02-03 00:41:50|20365.44|20285.44|20351.92|20271.92|20365.44|20285.44|20351.92|20271.92|10
1738543320000|2025-02-03 00:42:00|20351.65|20271.65|20346.41|20266.41|20351.67|20271.67|20345.3|20265.3|10
1738543330000|2025-02-03 00:42:10|20347.79|20267.79|20357.48|20277.48|20357.92|20277.92|20347.79|20267.79|10
1738543340000|2025-02-03 00:42:20|20358.43|20278.43|20367.66|20287.66|20367.66|20287.66|20356.97|20276.97|10
1738543350000|2025-02-03 00:42:30|20367.09|20287.09|20365.77|20285.77|20367.09|20287.09|20359.73|20279.73|10
1738543360000|2025-02-03 00:42:40|20364.52|20284.52|20360.58|20280.58|20364.82|20284.82|20357.22|20277.22|10
1738543370000|2025-02-03 00:42:50|20359.36|20279.36|20351.64|20271.64|20359.36|20279.36|20350.53|20270.53|10
1738543380000|2025-02-03 00:43:00|20351.44|20271.44|20340.31|20260.31|20351.44|20271.44|20340.31|20260.31|10
1738543390000|2025-02-03 00:43:10|20338.92|20258.92|20321.35|20241.35|20338.92|20258.92|20321.35|20241.35|10
1738543400000|2025-02-03 00:43:20|20318.34|20238.34|20291.6|20211.6|20318.34|20238.34|20291.12|20211.12|10
1738543410000|2025-02-03 00:43:30|20288.87|20208.87|20273.18|20193.18|20288.87|20208.87|20273.18|20193.18|10
1738543420000|2025-02-03 00:43:40|20271.03|20191.03|20253.56|20173.56|20271.03|20191.03|20253.56|20173.56|10
1738543430000|2025-02-03 00:43:50|20253.89|20173.89|20250.75|20170.75|20253.89|20173.89|20250.75|20170.75|10
1738543440000|2025-02-03 00:44:00|20250.26|20170.26|20234.97|20154.97|20250.26|20170.26|20234.97|20154.97|10
1738543450000|2025-02-03 00:44:10|20233.36|20153.36|20220.67|20140.67|20233.36|20153.36|20220.27|20140.27|10
1738543460000|2025-02-03 00:44:20|20215.85|20135.85|20204.94|20124.94|20215.85|20135.85|20204.94|20124.94|10
1738543470000|2025-02-03 00:44:30|20208.52|20128.52|20214.8|20134.8|20217.83|20137.83|20208.52|20128.52|10
1738543480000|2025-02-03 00:44:40|20213.63|20133.63|20227.66|20147.66|20227.66|20147.66|20208.73|20128.73|10
1738543490000|2025-02-03 00:44:50|20228.97|20148.97|20230.05|20150.05|20232.99|20152.99|20228.97|20148.97|10
1738543500000|2025-02-03 00:45:00|20231.54|20151.54|20242.38|20162.38|20243.14|20163.14|20230.34|20150.34|10
1738543510000|2025-02-03 00:45:10|20241.5|20161.5|20227.96|20147.96|20241.5|20161.5|20227.96|20147.96|10
1738543520000|2025-02-03 00:45:20|20227.57|20147.57|20218.37|20138.37|20228.85|20148.85|20215.47|20135.47|10
1738543530000|2025-02-03 00:45:30|20222.96|20142.96|20219.72|20139.72|20222.96|20142.96|20219.72|20139.72|10
1738543540000|2025-02-03 00:45:40|20223.79|20143.79|20205.68|20125.68|20223.79|20143.79|20202.64|20122.64|5
1738543550000|2025-02-03 00:45:50|20204.36|20124.36|20212.64|20132.64|20212.97|20132.97|20203.27|20123.27|10
1738543560000|2025-02-03 00:46:00|20212.85|20132.85|20218.08|20138.08|20218.08|20138.08|20211.92|20131.92|10
1738543570000|2025-02-03 00:46:10|20218.72|20138.72|20237.22|20157.22|20237.22|20157.22|20218.72|20138.72|10
1738543580000|2025-02-03 00:46:20|20238.52|20158.52|20264.95|20184.95|20264.95|20184.95|20238.52|20158.52|10
1738543590000|2025-02-03 00:46:30|20268.28|20188.28|20287.28|20207.28|20287.28|20207.28|20268.28|20188.28|10
1738543600000|2025-02-03 00:46:40|20285.59|20205.59|20272.15|20192.15|20290.79|20210.79|20272.15|20192.15|10
1738543610000|2025-02-03 00:46:50|20268.49|20188.49|20266.57|20186.57|20269.19|20189.19|20258.09|20178.09|10
1738543620000|2025-02-03 00:47:00|20272.48|20192.48|20278.11|20198.11|20278.48|20198.48|20272.48|20192.48|10
1738543630000|2025-02-03 00:47:10|20278.53|20198.53|20294.94|20214.94|20294.94|20214.94|20278.53|20198.53|10
1738543640000|2025-02-03 00:47:20|20296.81|20216.81|20300.16|20220.16|20300.16|20220.16|20292.65|20212.65|10
1738543650000|2025-02-03 00:47:30|20301.94|20221.94|20304.62|20224.62|20304.62|20224.62|20300.63|20220.63|10
1738543660000|2025-02-03 00:47:40|20306.96|20226.96|20317.09|20237.09|20317.09|20237.09|20306.72|20226.72|10
1738543670000|2025-02-03 00:47:50|20318.67|20238.67|20326.49|20246.49|20329.63|20249.63|20318.67|20238.67|10
1738543680000|2025-02-03 00:48:00|20327.09|20247.09|20334.41|20254.41|20334.5|20254.5|20327.09|20247.09|10
1738543690000|2025-02-03 00:48:10|20335.72|20255.72|20336.92|20256.92|20345.22|20265.22|20335.72|20255.72|10
1738543700000|2025-02-03 00:48:20|20338.61|20258.61|20328.75|20248.75|20339|20259|20328.75|20248.75|10
1738543710000|2025-02-03 00:48:30|20329.15|20249.15|20310.22|20230.22|20329.15|20249.15|20310.22|20230.22|10
1738543720000|2025-02-03 00:48:40|20308.62|20228.62|20287.85|20207.85|20308.62|20228.62|20287.85|20207.85|10
1738543730000|2025-02-03 00:48:50|20283.88|20203.88|20262.16|20182.16|20283.88|20203.88|20262.16|20182.16|10
1738543740000|2025-02-03 00:49:00|20262.6|20182.6|20220.67|20140.67|20262.6|20182.6|20220.61|20140.61|10
1738543750000|2025-02-03 00:49:10|20218.44|20138.44|20212.12|20132.12|20218.65|20138.65|20212.12|20132.12|10
1738543760000|2025-02-03 00:49:20|20211.79|20131.79|20206.39|20126.39|20211.79|20131.79|20206.39|20126.39|10
1738543770000|2025-02-03 00:49:30|20206.32|20126.32|20229.15|20149.15|20229.15|20149.15|20206.32|20126.32|8
1738543780000|2025-02-03 00:49:40|20232.48|20152.48|20262.05|20182.05|20262.05|20182.05|20232.48|20152.48|10
1738543790000|2025-02-03 00:49:50|20266.61|20186.61|20304.47|20224.47|20304.85|20224.85|20266.61|20186.61|10
1738543800000|2025-02-03 00:50:00|20307.83|20227.83|20332.16|20252.16|20332.16|20252.16|20307.83|20227.83|10
1738543810000|2025-02-03 00:50:10|20332.6|20252.6|20352.31|20272.31|20352.31|20272.31|20331.46|20251.46|10
1738543820000|2025-02-03 00:50:20|20351.64|20271.64|20359.18|20279.18|20359.18|20279.18|20351.64|20271.64|10
1738543830000|2025-02-03 00:50:30|20359.59|20279.59|20374.53|20294.53|20374.53|20294.53|20359.59|20279.59|10
1738543840000|2025-02-03 00:50:40|20379.39|20299.39|20377.09|20297.09|20380.49|20300.49|20373.55|20293.55|10
1738543850000|2025-02-03 00:50:50|20377.61|20297.61|20346.68|20266.68|20377.76|20297.76|20346.68|20266.68|10
1738543860000|2025-02-03 00:51:00|20345.15|20265.15|20316.01|20236.01|20345.15|20265.15|20316.01|20236.01|10
1738543870000|2025-02-03 00:51:10|20316.62|20236.62|20315.37|20235.37|20318.23|20238.23|20314.44|20234.44|10
1738543880000|2025-02-03 00:51:20|20313.26|20233.26|20304.45|20224.45|20313.26|20233.26|20304.45|20224.45|10
1738543890000|2025-02-03 00:51:30|20298.81|20218.81|20294.23|20214.23|20299.23|20219.23|20291.45|20211.45|10
1738543900000|2025-02-03 00:51:40|20293.77|20213.77|20300.3|20220.3|20300.3|20220.3|20293.45|20213.45|10
1738543910000|2025-02-03 00:51:50|20299.67|20219.67|20330.02|20250.02|20330.02|20250.02|20299.67|20219.67|10
1738543920000|2025-02-03 00:52:00|20331.44|20251.44|20346.14|20266.14|20348.31|20268.31|20328|20248|10
1738543930000|2025-02-03 00:52:10|20345.73|20265.73|20360.97|20280.97|20363.34|20283.34|20345.73|20265.73|10
1738543940000|2025-02-03 00:52:20|20359.66|20279.66|20370.39|20290.39|20371.98|20291.98|20359.66|20279.66|10
1738543950000|2025-02-03 00:52:30|20369.94|20289.94|20386.54|20306.54|20386.54|20306.54|20369.94|20289.94|10
1738543960000|2025-02-03 00:52:40|20386.9|20306.9|20413.81|20333.81|20413.81|20333.81|20386.9|20306.9|10
1738543970000|2025-02-03 00:52:50|20416.83|20336.83|20415.98|20335.98|20416.83|20336.83|20410.85|20330.85|10
1738543980000|2025-02-03 00:53:00|20418.34|20338.34|20417|20337|20421.79|20341.79|20415.25|20335.25|10
1738543990000|2025-02-03 00:53:10|20416.84|20336.84|20422.11|20342.11|20435.25|20355.25|20416.84|20336.84|10
1738544000000|2025-02-03 00:53:20|20419.82|20339.82|20395.14|20315.14|20419.82|20339.82|20395.14|20315.14|10
1738544010000|2025-02-03 00:53:30|20389.14|20309.14|20404.38|20324.38|20404.38|20324.38|20389.14|20309.14|10
1738544020000|2025-02-03 00:53:40|20404.22|20324.22|20438.86|20358.86|20438.86|20358.86|20404.22|20324.22|10
1738544030000|2025-02-03 00:53:50|20439.84|20359.84|20453.54|20373.54|20453.54|20373.54|20439.84|20359.84|10
1738544040000|2025-02-03 00:54:00|20455.53|20375.53|20478.71|20398.71|20478.71|20398.71|20455.53|20375.53|10
1738544050000|2025-02-03 00:54:10|20481.87|20401.87|20503.09|20423.09|20503.09|20423.09|20481.87|20401.87|10
1738544060000|2025-02-03 00:54:20|20504.37|20424.37|20502.41|20422.41|20510.25|20430.25|20502.41|20422.41|10
1738544070000|2025-02-03 00:54:30|20499.79|20419.79|20462.93|20382.93|20499.79|20419.79|20462.93|20382.93|10
1738544080000|2025-02-03 00:54:40|20464.95|20384.95|20438.32|20358.32|20464.95|20384.95|20437.86|20357.86|10
1738544090000|2025-02-03 00:54:50|20435.12|20355.12|20442.24|20362.24|20442.24|20362.24|20434.04|20354.04|10
1738544100000|2025-02-03 00:55:00|20440.84|20360.84|20461.81|20381.81|20461.81|20381.81|20440.38|20360.38|10
1738544110000|2025-02-03 00:55:10|20460.29|20380.29|20480.99|20400.99|20480.99|20400.99|20460.29|20380.29|10
1738544120000|2025-02-03 00:55:20|20482.45|20402.45|20490.14|20410.14|20490.14|20410.14|20481.68|20401.68|10
1738544130000|2025-02-03 00:55:30|20491.37|20411.37|20501.23|20421.23|20503.16|20423.16|20491.37|20411.37|10
1738544140000|2025-02-03 00:55:40|20501.24|20421.24|20509.78|20429.78|20509.78|20429.78|20501.24|20421.24|10
1738544150000|2025-02-03 00:55:50|20509.61|20429.61|20503.68|20423.68|20510.13|20430.13|20503.55|20423.55|10
1738544160000|2025-02-03 00:56:00|20500.28|20420.28|20475.42|20395.42|20500.28|20420.28|20474.64|20394.64|10
1738544170000|2025-02-03 00:56:10|20475.14|20395.14|20458.96|20378.96|20475.14|20395.14|20458.96|20378.96|10
1738544180000|2025-02-03 00:56:20|20457.94|20377.94|20471.79|20391.79|20471.79|20391.79|20457.94|20377.94|10
1738544190000|2025-02-03 00:56:30|20473.23|20393.23|20467.92|20387.92|20473.23|20393.23|20456.02|20376.02|10
1738544200000|2025-02-03 00:56:40|20470.42|20390.42|20490.62|20410.62|20490.62|20410.62|20470.42|20390.42|10
1738544210000|2025-02-03 00:56:50|20491.93|20411.93|20504.1|20424.1|20504.1|20424.1|20491.93|20411.93|10
1738544220000|2025-02-03 00:57:00|20505.27|20425.27|20502.75|20422.75|20508.77|20428.77|20502.75|20422.75|10
1738544230000|2025-02-03 00:57:10|20504.36|20424.36|20516.27|20436.27|20516.27|20436.27|20504.36|20424.36|10
1738544240000|2025-02-03 00:57:20|20515.98|20435.98|20526.68|20446.68|20526.68|20446.68|20515.81|20435.81|10
1738544250000|2025-02-03 00:57:30|20528.3|20448.3|20535.98|20455.98|20536.29|20456.29|20525.75|20445.75|9
1738544260000|2025-02-03 00:57:40|20537.13|20457.13|20547.48|20467.48|20551.17|20471.17|20537.13|20457.13|10
1738544270000|2025-02-03 00:57:50|20545.65|20465.65|20550.19|20470.19|20552.45|20472.45|20543.47|20463.47|10
1738544280000|2025-02-03 00:58:00|20550.49|20470.49|20542.09|20462.09|20550.49|20470.49|20542.09|20462.09|10
1738544290000|2025-02-03 00:58:10|20536.39|20456.39|20522.4|20442.4|20536.39|20456.39|20522.23|20442.23|10
1738544300000|2025-02-03 00:58:20|20522.07|20442.07|20516.33|20436.33|20522.07|20442.07|20512.46|20432.46|10
1738544310000|2025-02-03 00:58:30|20517.77|20437.77|20537.7|20457.7|20537.7|20457.7|20517.77|20437.77|10
1738544320000|2025-02-03 00:58:40|20540.71|20460.71|20564|20484|20564|20484|20540.71|20460.71|10
1738544330000|2025-02-03 00:58:50|20567.15|20487.15|20576.98|20496.98|20576.98|20496.98|20567.15|20487.15|10
1738544340000|2025-02-03 00:59:00|20577.21|20497.21|20548|20468|20577.21|20497.21|20548|20468|10
1738544350000|2025-02-03 00:59:10|20544.57|20464.57|20516.57|20436.57|20544.61|20464.61|20516.57|20436.57|10
1738544360000|2025-02-03 00:59:20|20515.31|20435.31|20519.6|20439.6|20519.6|20439.6|20511.73|20431.73|10
1738544370000|2025-02-03 00:59:30|20518.56|20438.56|20521.61|20441.61|20522.75|20442.75|20517.89|20437.89|10
1738544380000|2025-02-03 00:59:40|20519.83|20439.83|20516.65|20436.65|20523.67|20443.67|20516.65|20436.65|10
1738544390000|2025-02-03 00:59:50|20519.25|20439.25|20523.87|20443.87|20524.46|20444.46|20517.83|20437.83|10
1738544400000|2025-02-03 01:00:00|20523.26|20443.26|20505.84|20425.84|20523.26|20443.26|20503.71|20423.71|10
1738544410000|2025-02-03 01:00:10|20506.13|20426.13|20480|20400|20506.13|20426.13|20480|20400|10
1738544420000|2025-02-03 01:00:20|20476.77|20396.77|20464.19|20384.19|20476.77|20396.77|20464.19|20384.19|10
1738544430000|2025-02-03 01:00:30|20461.17|20381.17|20465.83|20385.83|20467.91|20387.91|20461.15|20381.15|10
1738544440000|2025-02-03 01:00:40|20466.99|20386.99|20484.02|20404.02|20484.02|20404.02|20466.99|20386.99|10
1738544450000|2025-02-03 01:00:50|20484.31|20404.31|20493.38|20413.38|20493.38|20413.38|20484.31|20404.31|10
1738544460000|2025-02-03 01:01:00|20497.36|20417.36|20496.15|20416.15|20500.67|20420.67|20496.15|20416.15|9
1738544470000|2025-02-03 01:01:10|20497.54|20417.54|20487.94|20407.94|20497.54|20417.54|20487.94|20407.94|10
1738544480000|2025-02-03 01:01:20|20487.9|20407.9|20499.27|20419.27|20499.27|20419.27|20487.9|20407.9|10
1738544490000|2025-02-03 01:01:30|20501.13|20421.13|20501.98|20421.98|20504.44|20424.44|20499.27|20419.27|10
1738544500000|2025-02-03 01:01:40|20503.89|20423.89|20508.87|20428.87|20512.4|20432.4|20503.89|20423.89|10
1738544510000|2025-02-03 01:01:50|20505.52|20425.52|20503.06|20423.06|20506.39|20426.39|20502.27|20422.27|10
1738544520000|2025-02-03 01:02:00|20503.97|20423.97|20513.67|20433.67|20514.36|20434.36|20500.77|20420.77|10
1738544530000|2025-02-03 01:02:10|20511.93|20431.93|20501.83|20421.83|20512.17|20432.17|20501.83|20421.83|10
1738544540000|2025-02-03 01:02:20|20500.59|20420.59|20475.87|20395.87|20500.6|20420.6|20475.87|20395.87|10
1738544550000|2025-02-03 01:02:30|20472.14|20392.14|20472.94|20392.94|20474.12|20394.12|20469.3|20389.3|10
1738544560000|2025-02-03 01:02:40|20471.63|20391.63|20475.14|20395.14|20475.14|20395.14|20467.27|20387.27|10
1738544570000|2025-02-03 01:02:50|20478.33|20398.33|20503.12|20423.12|20503.15|20423.15|20478.33|20398.33|10
1738544580000|2025-02-03 01:03:00|20508.09|20428.09|20507.41|20427.41|20512.89|20432.89|20506.92|20426.92|10
1738544590000|2025-02-03 01:03:10|20507.96|20427.96|20491.6|20411.6|20509.14|20429.14|20491.6|20411.6|10
1738544600000|2025-02-03 01:03:20|20492.73|20412.73|20507.07|20427.07|20507.07|20427.07|20492.73|20412.73|10
1738544610000|2025-02-03 01:03:30|20507.08|20427.08|20526.68|20446.68|20527.72|20447.72|20507.08|20427.08|10
1738544620000|2025-02-03 01:03:40|20528.47|20448.47|20530.11|20450.11|20534.66|20454.66|20528.47|20448.47|10
1738544630000|2025-02-03 01:03:50|20530.5|20450.5|20511.47|20431.47|20530.5|20450.5|20510.79|20430.79|10
1738544640000|2025-02-03 01:04:00|20510.82|20430.82|20507.34|20427.34|20510.82|20430.82|20505.26|20425.26|10
1738544650000|2025-02-03 01:04:10|20509.64|20429.64|20509.45|20429.45|20513.86|20433.86|20509.2|20429.2|10
1738544660000|2025-02-03 01:04:20|20510.47|20430.47|20496.35|20416.35|20511.12|20431.12|20496.09|20416.09|10
1738544670000|2025-02-03 01:04:30|20492.93|20412.93|20474.56|20394.56|20492.93|20412.93|20472.42|20392.42|10
1738544680000|2025-02-03 01:04:40|20474.46|20394.46|20478.73|20398.73|20479.58|20399.58|20474.23|20394.23|10
1738544690000|2025-02-03 01:04:50|20479.34|20399.34|20464.59|20384.59|20483.26|20403.26|20464.48|20384.48|10
1738544700000|2025-02-03 01:05:00|20464.12|20384.12|20448.11|20368.11|20464.12|20384.12|20448.11|20368.11|10
1738544710000|2025-02-03 01:05:10|20450.27|20370.27|20466.51|20386.51|20466.51|20386.51|20450.27|20370.27|10
1738544720000|2025-02-03 01:05:20|20469.62|20389.62|20481.62|20401.62|20481.62|20401.62|20469.62|20389.62|10
1738544730000|2025-02-03 01:05:30|20482.04|20402.04|20465.59|20385.59|20483.57|20403.57|20465.59|20385.59|10
1738544740000|2025-02-03 01:05:40|20461.95|20381.95|20450.87|20370.87|20461.95|20381.95|20450.57|20370.57|10
1738544750000|2025-02-03 01:05:50|20454.24|20374.24|20443.71|20363.71|20454.66|20374.66|20443.71|20363.71|10
1738544760000|2025-02-03 01:06:00|20442.11|20362.11|20436.58|20356.58|20442.11|20362.11|20436.07|20356.07|10
1738544770000|2025-02-03 01:06:10|20435.96|20355.96|20435.48|20355.48|20439.82|20359.82|20435.2|20355.2|10
1738544780000|2025-02-03 01:06:20|20436.24|20356.24|20430.28|20350.28|20437.42|20357.42|20430.28|20350.28|10
1738544790000|2025-02-03 01:06:30|20428.75|20348.75|20429.53|20349.53|20430.47|20350.47|20422.82|20342.82|10
1738544800000|2025-02-03 01:06:40|20427.99|20347.99|20420|20340|20427.99|20347.99|20420|20340|10
1738544810000|2025-02-03 01:06:50|20418.36|20338.36|20426.61|20346.61|20427|20347|20417.86|20337.86|10
1738544820000|2025-02-03 01:07:00|20426.97|20346.97|20447.33|20367.33|20447.33|20367.33|20426.03|20346.03|10
1738544830000|2025-02-03 01:07:10|20446.51|20366.51|20432.06|20352.06|20448.31|20368.31|20432.06|20352.06|10
1738544840000|2025-02-03 01:07:20|20430.02|20350.02|20399.19|20319.19|20430.02|20350.02|20399.19|20319.19|10
1738544850000|2025-02-03 01:07:30|20395.34|20315.34|20399.67|20319.67|20399.67|20319.67|20391.44|20311.44|10
1738544860000|2025-02-03 01:07:40|20400.4|20320.4|20421.56|20341.56|20421.56|20341.56|20400.4|20320.4|10
1738544870000|2025-02-03 01:07:50|20420.71|20340.71|20410.31|20330.31|20427.27|20347.27|20410.09|20330.09|10
1738544880000|2025-02-03 01:08:00|20407.89|20327.89|20398.76|20318.76|20407.89|20327.89|20398.5|20318.5|10
1738544890000|2025-02-03 01:08:10|20402.08|20322.08|20398.21|20318.21|20403.32|20323.32|20395.4|20315.4|10
1738544900000|2025-02-03 01:08:20|20400.92|20320.92|20398.64|20318.64|20401.31|20321.31|20398.47|20318.47|10
1738544910000|2025-02-03 01:08:30|20397.72|20317.72|20407.72|20327.72|20409.05|20329.05|20397.72|20317.72|10
1738544920000|2025-02-03 01:08:40|20406.58|20326.58|20406.59|20326.59|20409.37|20329.37|20405|20325|10
1738544930000|2025-02-03 01:08:50|20404.47|20324.47|20404.61|20324.61|20406.86|20326.86|20402|20322|10
1738544940000|2025-02-03 01:09:00|20401.38|20321.38|20388.02|20308.02|20401.46|20321.46|20388.02|20308.02|10
1738544950000|2025-02-03 01:09:10|20384.22|20304.22|20373.33|20293.33|20384.22|20304.22|20373.33|20293.33|10
1738544960000|2025-02-03 01:09:20|20372.97|20292.97|20368.62|20288.62|20373.06|20293.06|20367.2|20287.2|10
1738544970000|2025-02-03 01:09:30|20367.76|20287.76|20367.57|20287.57|20373.02|20293.02|20367.14|20287.14|10
1738544980000|2025-02-03 01:09:40|20366.1|20286.1|20361.75|20281.75|20366.1|20286.1|20357.08|20277.08|10
1738544990000|2025-02-03 01:09:50|20364.07|20284.07|20357.63|20277.63|20364.53|20284.53|20357.63|20277.63|10
1738545000000|2025-02-03 01:10:00|20353.22|20273.22|20342.15|20262.15|20353.22|20273.22|20342.15|20262.15|10
1738545010000|2025-02-03 01:10:10|20340.8|20260.8|20337.4|20257.4|20341.74|20261.74|20336.93|20256.93|10
1738545020000|2025-02-03 01:10:20|20338.68|20258.68|20360.53|20280.53|20360.53|20280.53|20338.68|20258.68|9
1738545030000|2025-02-03 01:10:30|20370.52|20290.52|20406|20326|20406|20326|20370.52|20290.52|10
1738545040000|2025-02-03 01:10:40|20403.69|20323.69|20404.6|20324.6|20406.9|20326.9|20400.93|20320.93|10
1738545050000|2025-02-03 01:10:50|20401.57|20321.57|20385.24|20305.24|20401.57|20321.57|20384.37|20304.37|10
1738545060000|2025-02-03 01:11:00|20387.52|20307.52|20373.74|20293.74|20388.45|20308.45|20373.74|20293.74|10
1738545070000|2025-02-03 01:11:10|20373.36|20293.36|20358.82|20278.82|20373.36|20293.36|20357.66|20277.66|10
1738545080000|2025-02-03 01:11:20|20360|20280|20366.98|20286.98|20367.01|20287.01|20360|20280|10
1738545090000|2025-02-03 01:11:30|20372.13|20292.13|20357.44|20277.44|20372.13|20292.13|20357.44|20277.44|10
1738545100000|2025-02-03 01:11:40|20352.69|20272.69|20364.87|20284.87|20364.87|20284.87|20352.69|20272.69|10
1738545110000|2025-02-03 01:11:50|20368.59|20288.59|20391.45|20311.45|20391.45|20311.45|20368.59|20288.59|10
1738545120000|2025-02-03 01:12:00|20392.59|20312.59|20407.51|20327.51|20407.51|20327.51|20392.59|20312.59|10
1738545130000|2025-02-03 01:12:10|20409.98|20329.98|20434.07|20354.07|20434.07|20354.07|20409.98|20329.98|10
1738545140000|2025-02-03 01:12:20|20435.62|20355.62|20441.46|20361.46|20441.46|20361.46|20435.62|20355.62|10
1738545150000|2025-02-03 01:12:30|20447.61|20367.61|20439.06|20359.06|20447.61|20367.61|20436.37|20356.37|10
1738545160000|2025-02-03 01:12:40|20440.03|20360.03|20431.01|20351.01|20448.48|20368.48|20431.01|20351.01|10
1738545170000|2025-02-03 01:12:50|20431.3|20351.3|20420.23|20340.23|20431.3|20351.3|20413.13|20333.13|10
1738545180000|2025-02-03 01:13:00|20424.16|20344.16|20453.92|20373.92|20453.92|20373.92|20424.16|20344.16|10
1738545190000|2025-02-03 01:13:10|20455.4|20375.4|20462.76|20382.76|20464.63|20384.63|20455.4|20375.4|10
1738545200000|2025-02-03 01:13:20|20467.17|20387.17|20440.66|20360.66|20467.17|20387.17|20440.66|20360.66|10
1738545210000|2025-02-03 01:13:30|20436.92|20356.92|20409.94|20329.94|20436.92|20356.92|20409.94|20329.94|10
1738545220000|2025-02-03 01:13:40|20412.59|20332.59|20423.41|20343.41|20425.55|20345.55|20412.59|20332.59|10
1738545230000|2025-02-03 01:13:50|20418.75|20338.75|20394.6|20314.6|20418.75|20338.75|20394.6|20314.6|10
1738545240000|2025-02-03 01:14:00|20396.01|20316.01|20396.11|20316.11|20401.49|20321.49|20396.01|20316.01|10
1738545250000|2025-02-03 01:14:10|20397.58|20317.58|20393.45|20313.45|20397.58|20317.58|20389.74|20309.74|10
1738545260000|2025-02-03 01:14:20|20390.56|20310.56|20378.63|20298.63|20391.08|20311.08|20378.15|20298.15|10
1738545270000|2025-02-03 01:14:30|20379.97|20299.97|20354.18|20274.18|20379.97|20299.97|20354.18|20274.18|10
1738545280000|2025-02-03 01:14:40|20352.96|20272.96|20340.04|20260.04|20353.24|20273.24|20340.04|20260.04|10
1738545290000|2025-02-03 01:14:50|20337.02|20257.02|20332|20252|20337.36|20257.36|20332|20252|10
1738545300000|2025-02-03 01:15:00|20331.24|20251.24|20313.92|20233.92|20331.24|20251.24|20313.92|20233.92|10
1738545310000|2025-02-03 01:15:10|20312.51|20232.51|20280.18|20200.18|20312.51|20232.51|20280.18|20200.18|10
1738545320000|2025-02-03 01:15:20|20282.12|20202.12|20267.87|20187.87|20282.12|20202.12|20265.68|20185.68|10
1738545330000|2025-02-03 01:15:30|20269.02|20189.02|20270.85|20190.85|20275.11|20195.11|20269.02|20189.02|10
1738545340000|2025-02-03 01:15:40|20270.55|20190.55|20269.65|20189.65|20270.81|20190.81|20267.36|20187.36|10
1738545350000|2025-02-03 01:15:50|20270.12|20190.12|20262.05|20182.05|20270.12|20190.12|20261.61|20181.61|10
1738545360000|2025-02-03 01:16:00|20261.23|20181.23|20252.89|20172.89|20261.23|20181.23|20252.89|20172.89|10
1738545370000|2025-02-03 01:16:10|20253.48|20173.48|20240.34|20160.34|20253.48|20173.48|20240.34|20160.34|10
1738545380000|2025-02-03 01:16:20|20238.67|20158.67|20227.62|20147.62|20238.67|20158.67|20227.21|20147.21|10
1738545390000|2025-02-03 01:16:30|20226.88|20146.88|20225.49|20145.49|20226.88|20146.88|20224.67|20144.67|10
1738545400000|2025-02-03 01:16:40|20225.37|20145.37|20228.3|20148.3|20228.3|20148.3|20223.55|20143.55|9
1738545410000|2025-02-03 01:16:50|20229.02|20149.02|20250.24|20170.24|20250.24|20170.24|20229.02|20149.02|10
1738545420000|2025-02-03 01:17:00|20249.97|20169.97|20262.29|20182.29|20262.29|20182.29|20249.97|20169.97|10
1738545430000|2025-02-03 01:17:10|20260.09|20180.09|20269.33|20189.33|20269.93|20189.93|20260.09|20180.09|10
1738545440000|2025-02-03 01:17:20|20267.89|20187.89|20267.19|20187.19|20270.08|20190.08|20266.99|20186.99|10
1738545450000|2025-02-03 01:17:30|20266.95|20186.95|20264.31|20184.31|20267.95|20187.95|20263.05|20183.05|10
1738545460000|2025-02-03 01:17:40|20263.82|20183.82|20262.45|20182.45|20265.99|20185.99|20262.37|20182.37|10
1738545470000|2025-02-03 01:17:50|20261.45|20181.45|20264.27|20184.27|20264.27|20184.27|20261.36|20181.36|10
1738545480000|2025-02-03 01:18:00|20264.84|20184.84|20268.39|20188.39|20268.39|20188.39|20264.17|20184.17|10
1738545490000|2025-02-03 01:18:10|20267.56|20187.56|20281.78|20201.78|20283.15|20203.15|20267.56|20187.56|10
1738545500000|2025-02-03 01:18:20|20282.57|20202.57|20281.39|20201.39|20290.4|20210.4|20281.39|20201.39|10
1738545510000|2025-02-03 01:18:30|20283.29|20203.29|20273.21|20193.21|20283.81|20203.81|20272.83|20192.83|10
1738545520000|2025-02-03 01:18:40|20272.24|20192.24|20268.37|20188.37|20272.24|20192.24|20264.09|20184.09|10
1738545530000|2025-02-03 01:18:50|20264.48|20184.48|20250.04|20170.04|20264.48|20184.48|20250.04|20170.04|10
1738545540000|2025-02-03 01:19:00|20248.05|20168.05|20235.07|20155.07|20248.05|20168.05|20234.25|20154.25|10
1738545550000|2025-02-03 01:19:10|20235.94|20155.94|20232.34|20152.34|20240.5|20160.5|20231.95|20151.95|10
1738545560000|2025-02-03 01:19:20|20232.16|20152.16|20229.22|20149.22|20233.39|20153.39|20228.04|20148.04|10
1738545570000|2025-02-03 01:19:30|20228.9|20148.9|20212.56|20132.56|20228.9|20148.9|20212.56|20132.56|10
1738545580000|2025-02-03 01:19:40|20211.36|20131.36|20217.61|20137.61|20218.19|20138.19|20211.23|20131.23|10
1738545590000|2025-02-03 01:19:50|20216.36|20136.36|20209.44|20129.44|20216.36|20136.36|20208.69|20128.69|10
1738545600000|2025-02-03 01:20:00|20209.14|20129.14|20204.89|20124.89|20209.14|20129.14|20201.69|20121.69|10
1738545610000|2025-02-03 01:20:10|20204.66|20124.66|20193.1|20113.1|20204.66|20124.66|20193.1|20113.1|10
1738545620000|2025-02-03 01:20:20|20190.44|20110.44|20203.28|20123.28|20204.58|20124.58|20187.78|20107.78|10
1738545630000|2025-02-03 01:20:30|20201.05|20121.05|20191.61|20111.61|20201.05|20121.05|20191.61|20111.61|10
1738545640000|2025-02-03 01:20:40|20190.18|20110.18|20191.27|20111.27|20191.27|20111.27|20188.18|20108.18|10
1738545650000|2025-02-03 01:20:50|20189.75|20109.75|20177.65|20097.65|20189.75|20109.75|20177.65|20097.65|9
1738545660000|2025-02-03 01:21:00|20173.18|20093.18|20153.46|20073.46|20173.18|20093.18|20152.48|20072.48|10
1738545670000|2025-02-03 01:21:10|20150.6|20070.6|20131.66|20051.66|20150.6|20070.6|20131.66|20051.66|10
1738545680000|2025-02-03 01:21:20|20130.46|20050.46|20115.9|20035.9|20130.99|20050.99|20114.11|20034.11|10
1738545690000|2025-02-03 01:21:30|20114.49|20034.49|20111.97|20031.97|20119.8|20039.8|20111.97|20031.97|10
1738545700000|2025-02-03 01:21:40|20115.18|20035.18|20116.83|20036.83|20120.33|20040.33|20115.18|20035.18|10
1738545710000|2025-02-03 01:21:50|20115.47|20035.47|20119.69|20039.69|20119.69|20039.69|20110.87|20030.87|10
1738545720000|2025-02-03 01:22:00|20121.94|20041.94|20155.89|20075.89|20155.89|20075.89|20121.59|20041.59|10
1738545730000|2025-02-03 01:22:10|20158.6|20078.6|20175.08|20095.08|20175.08|20095.08|20158.6|20078.6|10
1738545740000|2025-02-03 01:22:20|20177.85|20097.85|20169.26|20089.26|20178.93|20098.93|20169.26|20089.26|10
1738545750000|2025-02-03 01:22:30|20168.65|20088.65|20156|20076|20168.65|20088.65|20156|20076|10
1738545760000|2025-02-03 01:22:40|20151.34|20071.34|20122.09|20042.09|20152.4|20072.4|20122.09|20042.09|10
1738545770000|2025-02-03 01:22:50|20118.75|20038.75|20110.02|20030.02|20118.75|20038.75|20110.02|20030.02|10
1738545780000|2025-02-03 01:23:00|20109.98|20029.98|20105.54|20025.54|20109.98|20029.98|20102.82|20022.82|10
1738545790000|2025-02-03 01:23:10|20104.48|20024.48|20103.09|20023.09|20109.43|20029.43|20103.09|20023.09|10
1738545800000|2025-02-03 01:23:20|20100.11|20020.11|20107.32|20027.32|20109.53|20029.53|20099.7|20019.7|10
1738545810000|2025-02-03 01:23:30|20106.98|20026.98|20115.36|20035.36|20120.37|20040.37|20106.98|20026.98|10
1738545820000|2025-02-03 01:23:40|20114.28|20034.28|20125.87|20045.87|20125.87|20045.87|20114.28|20034.28|10
1738545830000|2025-02-03 01:23:50|20125.59|20045.59|20123.85|20043.85|20129.42|20049.42|20120.75|20040.75|10
1738545840000|2025-02-03 01:24:00|20120.6|20040.6|20127.9|20047.9|20127.9|20047.9|20120.6|20040.6|10
1738545850000|2025-02-03 01:24:10|20128.58|20048.58|20111.27|20031.27|20128.58|20048.58|20111.27|20031.27|10
1738545860000|2025-02-03 01:24:20|20109.63|20029.63|20106.98|20026.98|20109.63|20029.63|20106.52|20026.52|10
1738545870000|2025-02-03 01:24:30|20106.71|20026.71|20112.22|20032.22|20112.22|20032.22|20106.71|20026.71|10
1738545880000|2025-02-03 01:24:40|20112.43|20032.43|20107.89|20027.89|20114.24|20034.24|20107.89|20027.89|10
1738545890000|2025-02-03 01:24:50|20109.32|20029.32|20102.74|20022.74|20109.32|20029.32|20100.76|20020.76|10
1738545900000|2025-02-03 01:25:00|20105.93|20025.93|20116.97|20036.97|20117.14|20037.14|20105.93|20025.93|10
1738545910000|2025-02-03 01:25:10|20116.5|20036.5|20116.26|20036.26|20119.2|20039.2|20112.06|20032.06|10
1738545920000|2025-02-03 01:25:20|20116.2|20036.2|20118.18|20038.18|20118.18|20038.18|20113.2|20033.2|10
1738545930000|2025-02-03 01:25:30|20119.82|20039.82|20119.83|20039.83|20120.82|20040.82|20114.89|20034.89|10
1738545940000|2025-02-03 01:25:40|20116.9|20036.9|20105.51|20025.51|20116.9|20036.9|20105.51|20025.51|10
1738545950000|2025-02-03 01:25:50|20106.16|20026.16|20126.04|20046.04|20126.04|20046.04|20106.16|20026.16|10
1738545960000|2025-02-03 01:26:00|20125.99|20045.99|20127.98|20047.98|20129.79|20049.79|20122.95|20042.95|10
1738545970000|2025-02-03 01:26:10|20127.42|20047.42|20136.25|20056.25|20136.25|20056.25|20126.65|20046.65|10
1738545980000|2025-02-03 01:26:20|20137.17|20057.17|20136.79|20056.79|20140.43|20060.43|20136.64|20056.64|10
1738545990000|2025-02-03 01:26:30|20134.16|20054.16|20122.6|20042.6|20134.22|20054.22|20121.15|20041.15|10
1738546000000|2025-02-03 01:26:40|20122.59|20042.59|20115.22|20035.22|20125.76|20045.76|20115.22|20035.22|10
1738546010000|2025-02-03 01:26:50|20113.24|20033.24|20105.78|20025.78|20113.24|20033.24|20105.78|20025.78|10
1738546020000|2025-02-03 01:27:00|20105.6|20025.6|20113.6|20033.6|20113.82|20033.82|20105.6|20025.6|10
1738546030000|2025-02-03 01:27:10|20108.15|20028.15|20102.7|20022.7|20113.77|20033.77|20102.7|20022.7|10
1738546040000|2025-02-03 01:27:20|20102.33|20022.33|20090.42|20010.42|20102.33|20022.33|20090.42|20010.42|9
1738546050000|2025-02-03 01:27:30|20089.86|20009.86|20097.28|20017.28|20097.28|20017.28|20086.06|20006.06|10
1738546060000|2025-02-03 01:27:40|20099.59|20019.59|20124.45|20044.45|20124.45|20044.45|20099.59|20019.59|10
1738546070000|2025-02-03 01:27:50|20125.25|20045.25|20132.58|20052.58|20132.58|20052.58|20120.24|20040.24|10
1738546080000|2025-02-03 01:28:00|20133.14|20053.14|20128.33|20048.33|20133.65|20053.65|20128.33|20048.33|10
1738546090000|2025-02-03 01:28:10|20128.55|20048.55|20118.88|20038.88|20130.41|20050.41|20118.88|20038.88|10
1738546100000|2025-02-03 01:28:20|20117.61|20037.61|20094.78|20014.78|20117.61|20037.61|20094.78|20014.78|10
1738546110000|2025-02-03 01:28:30|20091.88|20011.88|20100.07|20020.07|20100.07|20020.07|20090.14|20010.14|10
1738546120000|2025-02-03 01:28:40|20103.89|20023.89|20115.39|20035.39|20117.79|20037.79|20103.89|20023.89|10
1738546130000|2025-02-03 01:28:50|20118.17|20038.17|20113.12|20033.12|20120.64|20040.64|20111.56|20031.56|10
1738546140000|2025-02-03 01:29:00|20113.85|20033.85|20097.85|20017.85|20113.85|20033.85|20097.85|20017.85|10
1738546150000|2025-02-03 01:29:10|20098.4|20018.4|20085.54|20005.54|20098.4|20018.4|20083.42|20003.42|10
1738546160000|2025-02-03 01:29:20|20085.62|20005.62|20080.5|20000.5|20087.73|20007.73|20080.5|20000.5|10
1738546170000|2025-02-03 01:29:30|20077.26|19997.26|20073.46|19993.46|20077.26|19997.26|20071.86|19991.86|10
1738546180000|2025-02-03 01:29:40|20072.68|19992.68|20061.33|19981.33|20072.68|19992.68|20061.08|19981.08|10
1738546190000|2025-02-03 01:29:50|20060.71|19980.71|20071.57|19991.57|20071.57|19991.57|20060.71|19980.71|10
1738546200000|2025-02-03 01:30:00|20078.28|19998.28|20084.62|20004.62|20084.93|20004.93|20078.15|19998.15|10
1738546210000|2025-02-03 01:30:10|20084.94|20004.94|20085.6|20005.6|20089.85|20009.85|20084.55|20004.55|10
1738546220000|2025-02-03 01:30:20|20086.01|20006.01|20071.95|19991.95|20086.62|20006.62|20071.95|19991.95|10
1738546230000|2025-02-03 01:30:30|20074.37|19994.37|20063.79|19983.79|20074.73|19994.73|20063.79|19983.79|10
1738546240000|2025-02-03 01:30:40|20064.83|19984.83|20052.11|19972.11|20064.87|19984.87|20050.06|19970.06|10
1738546250000|2025-02-03 01:30:50|20051.06|19971.06|20040.8|19960.8|20051.06|19971.06|20040.8|19960.8|10
1738546260000|2025-02-03 01:31:00|20042.26|19962.26|20057.61|19977.61|20057.61|19977.61|20042.26|19962.26|10
1738546270000|2025-02-03 01:31:10|20060.97|19980.97|20095.14|20015.14|20095.14|20015.14|20060.97|19980.97|10
1738546280000|2025-02-03 01:31:20|20096.77|20016.77|20124.24|20044.24|20124.24|20044.24|20096.77|20016.77|10
1738546290000|2025-02-03 01:31:30|20124|20044|20126.62|20046.62|20129.64|20049.64|20123.02|20043.02|10
1738546300000|2025-02-03 01:31:40|20127.79|20047.79|20121.29|20041.29|20129.93|20049.93|20121|20041|10
1738546310000|2025-02-03 01:31:50|20126.88|20046.88|20138.79|20058.79|20138.79|20058.79|20126.88|20046.88|10
1738546320000|2025-02-03 01:32:00|20144.81|20064.81|20170.57|20090.57|20170.57|20090.57|20144.81|20064.81|10
1738546330000|2025-02-03 01:32:10|20174.19|20094.19|20184.65|20104.65|20191.91|20111.91|20174.19|20094.19|10
1738546340000|2025-02-03 01:32:20|20187.94|20107.94|20174.74|20094.74|20189.1|20109.1|20174.74|20094.74|10
1738546350000|2025-02-03 01:32:30|20175|20095|20189.24|20109.24|20189.62|20109.62|20175|20095|10
1738546360000|2025-02-03 01:32:40|20190.04|20110.04|20175.67|20095.67|20190.04|20110.04|20173.66|20093.66|10
1738546370000|2025-02-03 01:32:50|20176.17|20096.17|20171.86|20091.86|20183.91|20103.91|20171.86|20091.86|10
1738546380000|2025-02-03 01:33:00|20171.99|20091.99|20142.67|20062.67|20171.99|20091.99|20142.67|20062.67|10
1738546390000|2025-02-03 01:33:10|20143.03|20063.03|20138.69|20058.69|20143.03|20063.03|20131.11|20051.11|10
1738546400000|2025-02-03 01:33:20|20140.96|20060.96|20165.45|20085.45|20166.6|20086.6|20140.31|20060.31|10
1738546410000|2025-02-03 01:33:30|20165.56|20085.56|20139.12|20059.12|20165.56|20085.56|20139.12|20059.12|10
1738546420000|2025-02-03 01:33:40|20138.76|20058.76|20121.11|20041.11|20138.76|20058.76|20117.81|20037.81|10
1738546430000|2025-02-03 01:33:50|20120.96|20040.96|20129.42|20049.42|20129.42|20049.42|20120.96|20040.96|10
1738546440000|2025-02-03 01:34:00|20129.78|20049.78|20138.8|20058.8|20138.8|20058.8|20129.03|20049.03|10
1738546450000|2025-02-03 01:34:10|20138.99|20058.99|20137.2|20057.2|20141.3|20061.3|20137.2|20057.2|10
1738546460000|2025-02-03 01:34:20|20134.74|20054.74|20110.21|20030.21|20134.74|20054.74|20110.21|20030.21|10
1738546470000|2025-02-03 01:34:30|20109.86|20029.86|20105.78|20025.78|20110.86|20030.86|20104.81|20024.81|10
1738546480000|2025-02-03 01:34:40|20105.45|20025.45|20115.35|20035.35|20117.58|20037.58|20105.45|20025.45|10
1738546490000|2025-02-03 01:34:50|20115.09|20035.09|20102.76|20022.76|20115.09|20035.09|20102.76|20022.76|10
1738546500000|2025-02-03 01:35:00|20101.54|20021.54|20107.97|20027.97|20107.97|20027.97|20099.38|20019.38|10
1738546510000|2025-02-03 01:35:10|20110.52|20030.52|20099.22|20019.22|20110.52|20030.52|20099.22|20019.22|10
1738546520000|2025-02-03 01:35:20|20099.57|20019.57|20089.37|20009.37|20099.57|20019.57|20089.37|20009.37|10
1738546530000|2025-02-03 01:35:30|20088.55|20008.55|20069.88|19989.88|20088.55|20008.55|20069.07|19989.07|10
1738546540000|2025-02-03 01:35:40|20073.59|19993.59|20080.41|20000.41|20080.41|20000.41|20070.25|19990.25|10
1738546550000|2025-02-03 01:35:50|20082.07|20002.07|20070.9|19990.9|20082.7|20002.7|20070.9|19990.9|10
1738546560000|2025-02-03 01:36:00|20070.7|19990.7|20081.84|20001.84|20082.61|20002.61|20070.53|19990.53|10
1738546570000|2025-02-03 01:36:10|20082.66|20002.66|20068.72|19988.72|20082.66|20002.66|20065.2|19985.2|10
1738546580000|2025-02-03 01:36:20|20068.88|19988.88|20069.79|19989.79|20071.31|19991.31|20067.97|19987.97|10
1738546590000|2025-02-03 01:36:30|20068.61|19988.61|20051.31|19971.31|20068.61|19988.61|20051.31|19971.31|10
1738546600000|2025-02-03 01:36:40|20050.22|19970.22|20027.63|19947.63|20050.22|19970.22|20027.63|19947.63|10
1738546610000|2025-02-03 01:36:50|20024.31|19944.31|20018.29|19938.29|20024.31|19944.31|20018.29|19938.29|10
1738546620000|2025-02-03 01:37:00|20018.17|19938.17|20025.19|19945.19|20025.66|19945.66|20015.66|19935.66|10
1738546630000|2025-02-03 01:37:10|20021.48|19941.48|19996.36|19916.36|20021.48|19941.48|19995.92|19915.92|10
1738546640000|2025-02-03 01:37:20|19996.31|19916.31|20000.92|19920.92|20004.64|19924.64|19996.31|19916.31|10
1738546650000|2025-02-03 01:37:30|20002.42|19922.42|20007.57|19927.57|20008.44|19928.44|19998.59|19918.59|10
1738546660000|2025-02-03 01:37:40|20008.52|19928.52|20021.33|19941.33|20021.72|19941.72|20008.52|19928.52|10
1738546670000|2025-02-03 01:37:50|20021.65|19941.65|20021.71|19941.71|20025.43|19945.43|20021.07|19941.07|10
1738546680000|2025-02-03 01:38:00|20021.23|19941.23|20018.92|19938.92|20021.47|19941.47|20018.5|19938.5|9
1738546690000|2025-02-03 01:38:10|20019.47|19939.47|20023.63|19943.63|20026.9|19946.9|20019.47|19939.47|10
1738546700000|2025-02-03 01:38:20|20023.92|19943.92|20022.54|19942.54|20024.68|19944.68|20020.44|19940.44|10
1738546710000|2025-02-03 01:38:30|20022.05|19942.05|20027.93|19947.93|20027.93|19947.93|20020.19|19940.19|10
1738546720000|2025-02-03 01:38:40|20031.23|19951.23|20028.77|19948.77|20032.76|19952.76|20025.11|19945.11|10
1738546730000|2025-02-03 01:38:50|20029.45|19949.45|20020.47|19940.47|20029.45|19949.45|20019.46|19939.46|10
1738546740000|2025-02-03 01:39:00|20021.37|19941.37|20027.38|19947.38|20027.38|19947.38|20021.37|19941.37|10
1738546750000|2025-02-03 01:39:10|20026.83|19946.83|20025.64|19945.64|20028.93|19948.93|20024.5|19944.5|10
1738546760000|2025-02-03 01:39:20|20026.95|19946.95|20024.56|19944.56|20029.03|19949.03|20024.56|19944.56|10
1738546770000|2025-02-03 01:39:30|20023.01|19943.01|20038.43|19958.43|20039.15|19959.15|20022.42|19942.42|10
1738546780000|2025-02-03 01:39:40|20040.12|19960.12|20048.63|19968.63|20048.63|19968.63|20039.77|19959.77|10
1738546790000|2025-02-03 01:39:50|20046.98|19966.98|20043.81|19963.81|20046.98|19966.98|20036.85|19956.85|10
1738546800000|2025-02-03 01:40:00|20043.05|19963.05|20054.45|19974.45|20054.45|19974.45|20042.84|19962.84|10
1738546810000|2025-02-03 01:40:10|20055.2|19975.2|20051.42|19971.42|20055.2|19975.2|20050.81|19970.81|10
1738546820000|2025-02-03 01:40:20|20048.33|19968.33|20049.82|19969.82|20052.8|19972.8|20047.43|19967.43|10
1738546830000|2025-02-03 01:40:30|20042.94|19962.94|20034.33|19954.33|20042.94|19962.94|20034.33|19954.33|10
1738546840000|2025-02-03 01:40:40|20030.98|19950.98|20017.18|19937.18|20030.98|19950.98|20017.18|19937.18|10
1738546850000|2025-02-03 01:40:50|20016.22|19936.22|20031.16|19951.16|20031.16|19951.16|20016.22|19936.22|10
1738546860000|2025-02-03 01:41:00|20037.95|19957.95|20042.48|19962.48|20042.84|19962.84|20037.95|19957.95|10
1738546870000|2025-02-03 01:41:10|20043|19963|20022.06|19942.06|20044.23|19964.23|20022.06|19942.06|10
1738546880000|2025-02-03 01:41:20|20021.84|19941.84|20002.89|19922.89|20021.84|19941.84|20002.89|19922.89|10
1738546890000|2025-02-03 01:41:30|20002.5|19922.5|20001.48|19921.48|20002.5|19922.5|19990.16|19910.16|10
1738546900000|2025-02-03 01:41:40|20002.45|19922.45|19999.87|19919.87|20002.88|19922.88|19997.44|19917.44|10
1738546910000|2025-02-03 01:41:50|20000.19|19920.19|19978.78|19898.78|20000.19|19920.19|19978.78|19898.78|10
1738546920000|2025-02-03 01:42:00|19977.75|19897.75|19986.7|19906.7|19987.01|19907.01|19977.5|19897.5|10
1738546930000|2025-02-03 01:42:10|19985.17|19905.17|19960.96|19880.96|19985.17|19905.17|19960.96|19880.96|10
1738546940000|2025-02-03 01:42:20|19960.49|19880.49|19974.65|19894.65|19975.64|19895.64|19960.49|19880.49|10
1738546950000|2025-02-03 01:42:30|19976.2|19896.2|19981.7|19901.7|19987.81|19907.81|19976.2|19896.2|10
1738546960000|2025-02-03 01:42:40|19980.19|19900.19|19977.05|19897.05|19980.19|19900.19|19977.05|19897.05|10
1738546970000|2025-02-03 01:42:50|19976.25|19896.25|19963.38|19883.38|19976.5|19896.5|19963.38|19883.38|10
1738546980000|2025-02-03 01:43:00|19964.16|19884.16|19978.47|19898.47|19978.47|19898.47|19964.16|19884.16|10
1738546990000|2025-02-03 01:43:10|19976.63|19896.63|19932.4|19852.4|19976.63|19896.63|19932.4|19852.4|10
1738547000000|2025-02-03 01:43:20|19931|19851|19905.66|19825.66|19931|19851|19905.66|19825.66|10
1738547010000|2025-02-03 01:43:30|19908.34|19828.34|19894.84|19814.84|19908.34|19828.34|19891.56|19811.56|10
1738547020000|2025-02-03 01:43:40|19893.51|19813.51|19885.62|19805.62|19893.51|19813.51|19883.79|19803.79|10
1738547030000|2025-02-03 01:43:50|19887.23|19807.23|19901.54|19821.54|19901.61|19821.61|19887.23|19807.23|10
1738547040000|2025-02-03 01:44:00|19899.59|19819.59|19895.12|19815.12|19899.59|19819.59|19894.52|19814.52|10
1738547050000|2025-02-03 01:44:10|19894.62|19814.62|19874.38|19794.38|19894.62|19814.62|19874.38|19794.38|10
1738547060000|2025-02-03 01:44:20|19869.15|19789.15|19833.51|19753.51|19869.15|19789.15|19833.51|19753.51|10
1738547070000|2025-02-03 01:44:30|19832.84|19752.84|19818.7|19738.7|19834.67|19754.67|19818.7|19738.7|10
1738547080000|2025-02-03 01:44:40|19818.62|19738.62|19828.19|19748.19|19828.64|19748.64|19817.1|19737.1|10
1738547090000|2025-02-03 01:44:50|19833.85|19753.85|19846.91|19766.91|19846.91|19766.91|19833.85|19753.85|10
1738547100000|2025-02-03 01:45:00|19847.94|19767.94|19885.52|19805.52|19885.52|19805.52|19847.94|19767.94|10
1738547110000|2025-02-03 01:45:10|19887.23|19807.23|19893.91|19813.91|19900.4|19820.4|19887.23|19807.23|10
1738547120000|2025-02-03 01:45:20|19893.34|19813.34|19896.85|19816.85|19901.45|19821.45|19893.34|19813.34|10
1738547130000|2025-02-03 01:45:30|19894.73|19814.73|19874.96|19794.96|19894.73|19814.73|19874.96|19794.96|10
1738547140000|2025-02-03 01:45:40|19873.83|19793.83|19872.24|19792.24|19881.08|19801.08|19870.81|19790.81|10
1738547150000|2025-02-03 01:45:50|19870.55|19790.55|19869.8|19789.8|19873.92|19793.92|19864.03|19784.03|10
1738547160000|2025-02-03 01:46:00|19861.27|19781.27|19831.1|19751.1|19861.27|19781.27|19831.1|19751.1|10
1738547170000|2025-02-03 01:46:10|19823.49|19743.49|19798.04|19718.04|19823.49|19743.49|19798.04|19718.04|10
1738547180000|2025-02-03 01:46:20|19793.29|19713.29|19802.58|19722.58|19802.58|19722.58|19791.76|19711.76|10
1738547190000|2025-02-03 01:46:30|19805.16|19725.16|19808.39|19728.39|19810.64|19730.64|19804.45|19724.45|10
1738547200000|2025-02-03 01:46:40|19808.92|19728.92|19821|19741|19824.21|19744.21|19808.92|19728.92|10
1738547210000|2025-02-03 01:46:50|19818.36|19738.36|19799.42|19719.42|19818.36|19738.36|19799.42|19719.42|10
1738547220000|2025-02-03 01:47:00|19799.1|19719.1|19798.77|19718.77|19799.1|19719.1|19798.77|19718.77|7
1738547240000|2025-02-03 01:47:20|19775.25|19695.25|19756.01|19676.01|19775.25|19695.25|19756.01|19676.01|2
1738547250000|2025-02-03 01:47:30|19747.56|19667.56|19703.42|19623.42|19747.56|19667.56|19703.42|19623.42|10
1738547260000|2025-02-03 01:47:40|19699.6|19619.6|19665.91|19585.91|19699.6|19619.6|19665.91|19585.91|10
1738547270000|2025-02-03 01:47:50|19660.17|19580.17|19606.61|19526.61|19660.17|19580.17|19606.61|19526.61|10
1738547280000|2025-02-03 01:48:00|19603.77|19523.77|19589.15|19509.15|19603.77|19523.77|19589.15|19509.15|10
1738547290000|2025-02-03 01:48:10|19588.5|19508.5|19554.91|19474.91|19588.5|19508.5|19554.91|19474.91|10
1738547300000|2025-02-03 01:48:20|19552.21|19472.21|19568.24|19488.24|19570.17|19490.17|19552.21|19472.21|10
1738547310000|2025-02-03 01:48:30|19577.78|19497.78|19558|19478|19577.78|19497.78|19558|19478|10
1738547320000|2025-02-03 01:48:40|19556.92|19476.92|19567.13|19487.13|19567.13|19487.13|19547.28|19467.28|10
1738547330000|2025-02-03 01:48:50|19554.82|19474.82|19560.22|19480.22|19560.59|19480.59|19545.1|19465.1|10
1738547340000|2025-02-03 01:49:00|19559.44|19479.44|19575.61|19495.61|19576.1|19496.1|19559.44|19479.44|10
1738547350000|2025-02-03 01:49:10|19579.68|19499.68|19581.66|19501.66|19581.66|19501.66|19576.73|19496.73|10
1738547360000|2025-02-03 01:49:20|19580.9|19500.9|19580.69|19500.69|19585.2|19505.2|19575.42|19495.42|10
1738547370000|2025-02-03 01:49:30|19582.04|19502.04|19549.34|19469.34|19582.19|19502.19|19549.34|19469.34|10
1738547380000|2025-02-03 01:49:40|19549.72|19469.72|19550.01|19470.01|19550.01|19470.01|19549.72|19469.72|7
1738547400000|2025-02-03 01:50:00|19543.36|19463.36|19527.63|19447.63|19543.36|19463.36|19527.63|19447.63|3
1738547410000|2025-02-03 01:50:10|19525.84|19445.84|19515.54|19435.54|19527.03|19447.03|19515.54|19435.54|10
1738547420000|2025-02-03 01:50:20|19519.02|19439.02|19512.98|19432.98|19519.02|19439.02|19512.36|19432.36|10
1738547430000|2025-02-03 01:50:30|19512.5|19432.5|19522.81|19442.81|19524.67|19444.67|19512.5|19432.5|10
1738547440000|2025-02-03 01:50:40|19522.56|19442.56|19521.48|19441.48|19525.24|19445.24|19519.98|19439.98|10
1738547450000|2025-02-03 01:50:50|19518.81|19438.81|19525.26|19445.26|19525.26|19445.26|19518.81|19438.81|10
1738547460000|2025-02-03 01:51:00|19527.33|19447.33|19498.71|19418.71|19527.33|19447.33|19495.46|19415.46|10
1738547470000|2025-02-03 01:51:10|19498.54|19418.54|19490.83|19410.83|19498.54|19418.54|19490.83|19410.83|10
1738547480000|2025-02-03 01:51:20|19491.54|19411.54|19480.3|19400.3|19491.54|19411.54|19479.02|19399.02|10
1738547490000|2025-02-03 01:51:30|19479.78|19399.78|19468.21|19388.21|19483.03|19403.03|19468.21|19388.21|10
1738547500000|2025-02-03 01:51:40|19462.35|19382.35|19476.14|19396.14|19476.14|19396.14|19462.35|19382.35|10
1738547510000|2025-02-03 01:51:50|19483.29|19403.29|19496.65|19416.65|19496.65|19416.65|19483.29|19403.29|10
1738547520000|2025-02-03 01:52:00|19501.42|19421.42|19520.54|19440.54|19520.54|19440.54|19501.42|19421.42|10
1738547530000|2025-02-03 01:52:10|19525.45|19445.45|19526.48|19446.48|19529.1|19449.1|19525.45|19445.45|10
1738547540000|2025-02-03 01:52:20|19529.51|19449.51|19533.23|19453.23|19535.76|19455.76|19529.25|19449.25|10
1738547550000|2025-02-03 01:52:30|19537.09|19457.09|19544.25|19464.25|19548.74|19468.74|19537.09|19457.09|10
1738547560000|2025-02-03 01:52:40|19542.02|19462.02|19512.15|19432.15|19542.02|19462.02|19512.15|19432.15|10
1738547570000|2025-02-03 01:52:50|19492.82|19412.82|19448.59|19368.59|19492.82|19412.82|19447.6|19367.6|10
1738547580000|2025-02-03 01:53:00|19446.38|19366.38|19407.96|19327.96|19446.38|19366.38|19407.96|19327.96|10
1738547590000|2025-02-03 01:53:10|19405.79|19325.79|19354.26|19274.26|19405.79|19325.79|19354.24|19274.24|10
1738547600000|2025-02-03 01:53:20|19356.05|19276.05|19344.11|19264.11|19356.94|19276.94|19344.11|19264.11|10
1738547610000|2025-02-03 01:53:30|19341.72|19261.72|19327.15|19247.15|19341.72|19261.72|19326.24|19246.24|10
1738547620000|2025-02-03 01:53:40|19325.37|19245.37|19321.87|19241.87|19326.55|19246.55|19319.27|19239.27|10
1738547630000|2025-02-03 01:53:50|19324.81|19244.81|19318.57|19238.57|19337.43|19257.43|19318.57|19238.57|10
1738547640000|2025-02-03 01:54:00|19314.44|19234.44|19318.25|19238.25|19318.25|19238.25|19310.62|19230.62|10
1738547650000|2025-02-03 01:54:10|19320.75|19240.75|19340.02|19260.02|19341.53|19261.53|19320.75|19240.75|10
1738547660000|2025-02-03 01:54:20|19341.13|19261.13|19363.55|19283.55|19363.59|19283.59|19341.13|19261.13|10
1738547670000|2025-02-03 01:54:30|19361.75|19281.75|19352.04|19272.04|19362.65|19282.65|19350.66|19270.66|10
1738547680000|2025-02-03 01:54:40|19352.19|19272.19|19339.36|19259.36|19352.19|19272.19|19336.55|19256.55|10
1738547690000|2025-02-03 01:54:50|19340.2|19260.2|19338.42|19258.42|19340.89|19260.89|19337.35|19257.35|10
1738547700000|2025-02-03 01:55:00|19335.66|19255.66|19286.88|19206.88|19335.66|19255.66|19286.88|19206.88|10
1738547710000|2025-02-03 01:55:10|19276.64|19196.64|19161.96|19081.96|19276.64|19196.64|19161.96|19081.96|10
1738547720000|2025-02-03 01:55:20|19153.68|19073.68|19029.22|18949.22|19153.68|19073.68|19029.22|18949.22|10
1738547730000|2025-02-03 01:55:30|19012.79|18932.79|18907.96|18827.96|19012.79|18932.79|18907.96|18827.96|10
1738547740000|2025-02-03 01:55:40|18897.28|18817.28|18838.58|18758.58|18897.28|18817.28|18838.58|18758.58|10
1738547750000|2025-02-03 01:55:50|18834.39|18754.39|18795.57|18715.57|18834.39|18754.39|18795.57|18715.57|10
1738547760000|2025-02-03 01:56:00|18794.74|18714.74|18730.42|18650.42|18794.74|18714.74|18730.42|18650.42|10
1738547770000|2025-02-03 01:56:10|18742.09|18662.09|18685.69|18605.69|18742.09|18662.09|18685.69|18605.69|10
1738547780000|2025-02-03 01:56:20|18678.22|18598.22|18633.11|18553.11|18678.22|18598.22|18633.11|18553.11|10
1738547790000|2025-02-03 01:56:30|18621.57|18541.57|18577.27|18497.27|18621.57|18541.57|18577.27|18497.27|10
1738547800000|2025-02-03 01:56:40|18574.11|18494.11|18537.59|18457.59|18574.11|18494.11|18537.59|18457.59|10
1738547810000|2025-02-03 01:56:50|18531.95|18451.95|18492.87|18412.87|18531.95|18451.95|18492.87|18412.87|10
1738547820000|2025-02-03 01:57:00|18491.51|18411.51|18445.05|18365.05|18491.51|18411.51|18445.05|18365.05|10
1738547830000|2025-02-03 01:57:10|18441.04|18361.04|18427.25|18347.25|18441.04|18361.04|18427.25|18347.25|10
1738547840000|2025-02-03 01:57:20|18425.59|18345.59|18418.08|18338.08|18425.59|18345.59|18411.79|18331.79|9
1738547850000|2025-02-03 01:57:30|18418.98|18338.98|18434.36|18354.36|18434.36|18354.36|18414.7|18334.7|10
1738547860000|2025-02-03 01:57:40|18438.41|18358.41|18472.19|18392.19|18472.19|18392.19|18438.41|18358.41|10
1738547870000|2025-02-03 01:57:50|18476.85|18396.85|18518.99|18438.99|18518.99|18438.99|18476.85|18396.85|10
1738547880000|2025-02-03 01:58:00|18524.86|18444.86|18590.26|18510.26|18590.26|18510.26|18524.86|18444.86|10
1738547890000|2025-02-03 01:58:10|18603.14|18523.14|18667.4|18587.4|18667.4|18587.4|18603.14|18523.14|10
1738547900000|2025-02-03 01:58:20|18678.9|18598.9|18738.02|18658.02|18738.02|18658.02|18678.9|18598.9|10
1738547910000|2025-02-03 01:58:30|18744.15|18664.15|18798.81|18718.81|18798.81|18718.81|18744.15|18664.15|10
1738547920000|2025-02-03 01:58:40|18804.01|18724.01|18832.51|18752.51|18832.51|18752.51|18804.01|18724.01|10
1738547930000|2025-02-03 01:58:50|18834.02|18754.02|18849.91|18769.91|18849.91|18769.91|18834.02|18754.02|10
1738547940000|2025-02-03 01:59:00|18855.3|18775.3|18868.11|18788.11|18868.11|18788.11|18855.3|18775.3|10
1738547950000|2025-02-03 01:59:10|18866.77|18786.77|18896.17|18816.17|18896.19|18816.19|18863.94|18783.94|10
1738547960000|2025-02-03 01:59:20|18896.43|18816.43|18903.79|18823.79|18903.79|18823.79|18893.65|18813.65|10
1738547970000|2025-02-03 01:59:30|18902.32|18822.32|18914.17|18834.17|18916|18836|18902.32|18822.32|10
1738547980000|2025-02-03 01:59:40|18909.3|18829.3|18906.07|18826.07|18910.34|18830.34|18899.37|18819.37|10
1738547990000|2025-02-03 01:59:50|18907.08|18827.08|18893.24|18813.24|18907.08|18827.08|18893.24|18813.24|10
1738548000000|2025-02-03 02:00:00|18891.46|18811.46|18852.67|18772.67|18891.46|18811.46|18852.67|18772.67|10
1738548010000|2025-02-03 02:00:10|18855.29|18775.29|18859.57|18779.57|18859.89|18779.89|18849.7|18769.7|10
1738548020000|2025-02-03 02:00:20|18860.45|18780.45|18859.85|18779.85|18868.19|18788.19|18855.18|18775.18|10
1738548030000|2025-02-03 02:00:30|18859.55|18779.55|18852.17|18772.17|18859.55|18779.55|18845.86|18765.86|10
1738548040000|2025-02-03 02:00:40|18847.05|18767.05|18826.16|18746.16|18847.05|18767.05|18826.16|18746.16|10
1738548050000|2025-02-03 02:00:50|18819.86|18739.86|18778.05|18698.05|18819.86|18739.86|18776.79|18696.79|10
1738548060000|2025-02-03 02:01:00|18780.66|18700.66|18823.19|18743.19|18823.19|18743.19|18780.66|18700.66|10
1738548070000|2025-02-03 02:01:10|18823.36|18743.36|18841.9|18761.9|18841.9|18761.9|18823.36|18743.36|10
1738548080000|2025-02-03 02:01:20|18842.93|18762.93|18876.02|18796.02|18876.02|18796.02|18842.93|18762.93|10
1738548090000|2025-02-03 02:01:30|18878.3|18798.3|18900.32|18820.32|18900.32|18820.32|18878.3|18798.3|9
1738548100000|2025-02-03 02:01:40|18900.31|18820.31|18877.53|18797.53|18901.35|18821.35|18877.53|18797.53|10
1738548110000|2025-02-03 02:01:50|18875.82|18795.82|18843.35|18763.35|18875.82|18795.82|18843.35|18763.35|10
1738548120000|2025-02-03 02:02:00|18838.69|18758.69|18834.52|18754.52|18840.83|18760.83|18834.17|18754.17|10
1738548130000|2025-02-03 02:02:10|18840.01|18760.01|18817.45|18737.45|18840.01|18760.01|18817.45|18737.45|10
1738548140000|2025-02-03 02:02:20|18818.85|18738.85|18811.06|18731.06|18823.17|18743.17|18810.66|18730.66|10
1738548150000|2025-02-03 02:02:30|18809.72|18729.72|18791.41|18711.41|18813.63|18733.63|18791.41|18711.41|10
1738548160000|2025-02-03 02:02:40|18792.57|18712.57|18781.43|18701.43|18792.57|18712.57|18778.21|18698.21|10
1738548170000|2025-02-03 02:02:50|18776.18|18696.18|18749.47|18669.47|18776.18|18696.18|18748.46|18668.46|10
1738548180000|2025-02-03 02:03:00|18743.09|18663.09|18684.83|18604.83|18743.96|18663.96|18684.83|18604.83|10
1738548190000|2025-02-03 02:03:10|18682.83|18602.83|18646.66|18566.66|18682.83|18602.83|18646.66|18566.66|10
1738548200000|2025-02-03 02:03:20|18647.39|18567.39|18629.02|18549.02|18647.39|18567.39|18624.76|18544.76|10
1738548210000|2025-02-03 02:03:30|18629.5|18549.5|18629.74|18549.74|18629.74|18549.74|18621.79|18541.79|10
1738548220000|2025-02-03 02:03:40|18629.72|18549.72|18627.35|18547.35|18633.83|18553.83|18627.35|18547.35|10
1738548230000|2025-02-03 02:03:50|18622.64|18542.64|18634.05|18554.05|18634.05|18554.05|18618.84|18538.84|10
1738548240000|2025-02-03 02:04:00|18641.09|18561.09|18657.12|18577.12|18657.12|18577.12|18639.93|18559.93|10
1738548250000|2025-02-03 02:04:10|18658.77|18578.77|18679.99|18599.99|18679.99|18599.99|18657.46|18577.46|10
1738548260000|2025-02-03 02:04:20|18683.24|18603.24|18710.11|18630.11|18712.42|18632.42|18683.24|18603.24|10
1738548270000|2025-02-03 02:04:30|18711.26|18631.26|18720.81|18640.81|18721.15|18641.15|18711.26|18631.26|10
1738548280000|2025-02-03 02:04:40|18724.95|18644.95|18731.47|18651.47|18731.86|18651.86|18724.95|18644.95|10
1738548290000|2025-02-03 02:04:50|18732.68|18652.68|18726.35|18646.35|18735.25|18655.25|18726.35|18646.35|10
1738548300000|2025-02-03 02:05:00|18727|18647|18707.12|18627.12|18727|18647|18707.12|18627.12|10
1738548310000|2025-02-03 02:05:10|18701.94|18621.94|18669|18589|18703.36|18623.36|18669|18589|10
1738548320000|2025-02-03 02:05:20|18668.02|18588.02|18651.39|18571.39|18668.02|18588.02|18649.15|18569.15|10
1738548330000|2025-02-03 02:05:30|18651.14|18571.14|18645.96|18565.96|18651.14|18571.14|18638.5|18558.5|10
1738548340000|2025-02-03 02:05:40|18645.2|18565.2|18627.83|18547.83|18645.2|18565.2|18620.49|18540.49|10
1738548350000|2025-02-03 02:05:50|18627.71|18547.71|18637.02|18557.02|18638.07|18558.07|18627.71|18547.71|10
1738548360000|2025-02-03 02:06:00|18641.28|18561.28|18642.14|18562.14|18650.99|18570.99|18640.19|18560.19|10
1738548370000|2025-02-03 02:06:10|18639.6|18559.6|18621.22|18541.22|18639.6|18559.6|18612.5|18532.5|10
1738548380000|2025-02-03 02:06:20|18620.95|18540.95|18624.63|18544.63|18631.21|18551.21|18620.57|18540.57|10
1738548390000|2025-02-03 02:06:30|18624.57|18544.57|18641.37|18561.37|18641.37|18561.37|18624.57|18544.57|10
1738548400000|2025-02-03 02:06:40|18644.23|18564.23|18643.08|18563.08|18653.87|18573.87|18643.08|18563.08|10
1738548410000|2025-02-03 02:06:50|18639.49|18559.49|18621.22|18541.22|18639.49|18559.49|18615.6|18535.6|10
1738548420000|2025-02-03 02:07:00|18619.78|18539.78|18610.34|18530.34|18619.78|18539.78|18609.78|18529.78|10
1738548430000|2025-02-03 02:07:10|18611.49|18531.49|18595.54|18515.54|18611.49|18531.49|18595.54|18515.54|10
1738548440000|2025-02-03 02:07:20|18598.05|18518.05|18598.95|18518.95|18599.01|18519.01|18593.93|18513.93|10
1738548450000|2025-02-03 02:07:30|18598.02|18518.02|18586.02|18506.02|18598.02|18518.02|18586.02|18506.02|10
1738548460000|2025-02-03 02:07:40|18585.81|18505.81|18584.02|18504.02|18585.81|18505.81|18584.02|18504.02|6
1738548480000|2025-02-03 02:08:00|18581.13|18501.13|18428.39|18348.39|18581.13|18501.13|18428.39|18348.39|7
1738548490000|2025-02-03 02:08:10|18403|18323|18157.8|18077.8|18403|18323|18157.8|18077.8|10
1738548500000|2025-02-03 02:08:20|18125.72|18045.72|17885.95|17805.95|18125.72|18045.72|17879.89|17799.89|10
1738548510000|2025-02-03 02:08:30|17863.33|17783.33|17817.26|17737.26|17863.33|17783.33|17814.42|17734.42|10
1738548520000|2025-02-03 02:08:40|17819.25|17739.25|17774.14|17694.14|17819.25|17739.25|17774.14|17694.14|10
1738548530000|2025-02-03 02:08:50|17766.03|17686.03|17742.34|17662.34|17766.03|17686.03|17725.04|17645.04|10
1738548540000|2025-02-03 02:09:00|17743.44|17663.44|17734.01|17654.01|17747.05|17667.05|17731.07|17651.07|10
1738548550000|2025-02-03 02:09:10|17737.08|17657.08|17739.67|17659.67|17743.33|17663.33|17726.95|17646.95|10
1738548560000|2025-02-03 02:09:20|17745.74|17665.74|17747.34|17667.34|17747.61|17667.61|17736.44|17656.44|10
1738548570000|2025-02-03 02:09:30|17754.19|17674.19|17767.1|17687.1|17767.1|17687.1|17751.25|17671.25|10
1738548580000|2025-02-03 02:09:40|17766.02|17686.02|17797.64|17717.64|17797.64|17717.64|17765.17|17685.17|10
1738548590000|2025-02-03 02:09:50|17797.11|17717.11|17789.87|17709.87|17798.09|17718.09|17782.63|17702.63|10
1738548600000|2025-02-03 02:10:00|17788.7|17708.7|17805.78|17725.78|17810.38|17730.38|17788.7|17708.7|10
1738548610000|2025-02-03 02:10:10|17810.01|17730.01|17835.18|17755.18|17835.18|17755.18|17810.01|17730.01|10
1738548620000|2025-02-03 02:10:20|17840.35|17760.35|17875.19|17795.19|17875.26|17795.26|17840.35|17760.35|10
1738548630000|2025-02-03 02:10:30|17879.66|17799.66|17914.85|17834.85|17914.85|17834.85|17879.66|17799.66|10
1738548640000|2025-02-03 02:10:40|17916.91|17836.91|17972.58|17892.58|17972.58|17892.58|17916.91|17836.91|10
1738548650000|2025-02-03 02:10:50|17977.9|17897.9|18029.18|17949.18|18029.18|17949.18|17977.9|17897.9|10
1738548660000|2025-02-03 02:11:00|18028.73|17948.73|18053.47|17973.47|18054.49|17974.49|18028.73|17948.73|10
1738548670000|2025-02-03 02:11:10|18049.62|17969.62|18074.31|17994.31|18075.32|17995.32|18045.82|17965.82|10
1738548680000|2025-02-03 02:11:20|18077.38|17997.38|18100.16|18020.16|18100.16|18020.16|18076.62|17996.62|10
1738548690000|2025-02-03 02:11:30|18106.99|18026.99|18154.54|18074.54|18154.54|18074.54|18106.99|18026.99|10
1738548700000|2025-02-03 02:11:40|18159.14|18079.14|18210.37|18130.37|18210.37|18130.37|18159.14|18079.14|10
1738548710000|2025-02-03 02:11:50|18216.52|18136.52|18258.77|18178.77|18258.77|18178.77|18216.52|18136.52|10
1738548720000|2025-02-03 02:12:00|18266|18186|18291.8|18211.8|18291.8|18211.8|18266|18186|10
1738548730000|2025-02-03 02:12:10|18296.4|18216.4|18311.24|18231.24|18311.24|18231.24|18296.4|18216.4|10
1738548740000|2025-02-03 02:12:20|18316.74|18236.74|18323.14|18243.14|18323.14|18243.14|18312.02|18232.02|10
1738548750000|2025-02-03 02:12:30|18321.58|18241.58|18333.82|18253.82|18334.74|18254.74|18321.58|18241.58|10
1738548760000|2025-02-03 02:12:40|18337.29|18257.29|18354.66|18274.66|18354.66|18274.66|18337.29|18257.29|10
1738548770000|2025-02-03 02:12:50|18353.42|18273.42|18407.11|18327.11|18407.11|18327.11|18353.42|18273.42|10
1738548780000|2025-02-03 02:13:00|18405.75|18325.75|18415.16|18335.16|18415.16|18335.16|18405.75|18325.75|10
1738548790000|2025-02-03 02:13:10|18408.15|18328.15|18457.95|18377.95|18457.95|18377.95|18408.15|18328.15|10
1738548800000|2025-02-03 02:13:20|18464.87|18384.87|18486.45|18406.45|18486.45|18406.45|18445.4|18365.4|10
1738548810000|2025-02-03 02:13:30|18489|18409|18521.47|18441.47|18521.47|18441.47|18489|18409|10
1738548820000|2025-02-03 02:13:40|18520.44|18440.44|18511.37|18431.37|18526.94|18446.94|18508.62|18428.62|10
1738548830000|2025-02-03 02:13:50|18507.59|18427.59|18479.26|18399.26|18507.59|18427.59|18479.26|18399.26|10
1738548840000|2025-02-03 02:14:00|18483.94|18403.94|18472.04|18392.04|18483.94|18403.94|18461.77|18381.77|10
1738548850000|2025-02-03 02:14:10|18468.42|18388.42|18483.82|18403.82|18483.82|18403.82|18468.42|18388.42|10
1738548860000|2025-02-03 02:14:20|18486.65|18406.65|18497.56|18417.56|18497.56|18417.56|18486.65|18406.65|10
1738548870000|2025-02-03 02:14:30|18496.17|18416.17|18507.31|18427.31|18507.31|18427.31|18494.62|18414.62|10
1738548880000|2025-02-03 02:14:40|18514.77|18434.77|18539.23|18459.23|18539.48|18459.48|18514.77|18434.77|10
1738548890000|2025-02-03 02:14:50|18541.86|18461.86|18557.39|18477.39|18559.48|18479.48|18541.86|18461.86|10
1738548900000|2025-02-03 02:15:00|18561.6|18481.6|18568.95|18488.95|18570.25|18490.25|18556.48|18476.48|10
1738548910000|2025-02-03 02:15:10|18567.09|18487.09|18557.54|18477.54|18567.13|18487.13|18557.54|18477.54|10
1738548920000|2025-02-03 02:15:20|18555.44|18475.44|18564.64|18484.64|18566.09|18486.09|18553.88|18473.88|10
1738548930000|2025-02-03 02:15:30|18566.19|18486.19|18563.28|18483.28|18567.74|18487.74|18563.1|18483.1|10
1738548940000|2025-02-03 02:15:40|18565.97|18485.97|18596.42|18516.42|18596.42|18516.42|18565.97|18485.97|10
1738548950000|2025-02-03 02:15:50|18599.95|18519.95|18590.68|18510.68|18603.13|18523.13|18589.88|18509.88|10
1738548960000|2025-02-03 02:16:00|18591.62|18511.62|18586.33|18506.33|18591.86|18511.86|18580.48|18500.48|10
1738548970000|2025-02-03 02:16:10|18588.2|18508.2|18575.19|18495.19|18588.2|18508.2|18575.19|18495.19|10
1738548980000|2025-02-03 02:16:20|18574.04|18494.04|18561.41|18481.41|18574.04|18494.04|18560.42|18480.42|10
1738548990000|2025-02-03 02:16:30|18558.4|18478.4|18556.75|18476.75|18560.75|18480.75|18554.38|18474.38|10
1738549000000|2025-02-03 02:16:40|18557.79|18477.79|18554.77|18474.77|18557.79|18477.79|18554.23|18474.23|10
1738549010000|2025-02-03 02:16:50|18553.69|18473.69|18560.46|18480.46|18562.39|18482.39|18553.69|18473.69|10
1738549020000|2025-02-03 02:17:00|18559.8|18479.8|18554.87|18474.87|18559.8|18479.8|18554.87|18474.87|9
1738549030000|2025-02-03 02:17:10|18553.29|18473.29|18537.83|18457.83|18554.43|18474.43|18537.83|18457.83|10
1738549040000|2025-02-03 02:17:20|18538.77|18458.77|18538.95|18458.95|18541.5|18461.5|18537.82|18457.82|10
1738549050000|2025-02-03 02:17:30|18532.97|18452.97|18521.3|18441.3|18532.97|18452.97|18520.66|18440.66|10
1738549060000|2025-02-03 02:17:40|18516.19|18436.19|18503.3|18423.3|18516.19|18436.19|18502.13|18422.13|10
1738549070000|2025-02-03 02:17:50|18503.31|18423.31|18500.78|18420.78|18503.31|18423.31|18500.78|18420.78|9
1738549090000|2025-02-03 02:18:10|18506.87|18426.87|18539.63|18459.63|18539.63|18459.63|18506.87|18426.87|7
1738549100000|2025-02-03 02:18:20|18551.77|18471.77|18612.03|18532.03|18612.03|18532.03|18551.77|18471.77|10
1738549110000|2025-02-03 02:18:30|18618.99|18538.99|18685.74|18605.74|18685.74|18605.74|18618.99|18538.99|10
1738549120000|2025-02-03 02:18:40|18689.88|18609.88|18725.98|18645.98|18725.98|18645.98|18689.88|18609.88|10
1738549130000|2025-02-03 02:18:50|18729.99|18649.99|18750.42|18670.42|18750.42|18670.42|18729.99|18649.99|10
1738549140000|2025-02-03 02:19:00|18751.68|18671.68|18756.49|18676.49|18764.86|18684.86|18751.68|18671.68|10
1738549150000|2025-02-03 02:19:10|18755.51|18675.51|18752.23|18672.23|18756.41|18676.41|18750.37|18670.37|10
1738549160000|2025-02-03 02:19:20|18750.26|18670.26|18765.06|18685.06|18765.06|18685.06|18750.26|18670.26|10
1738549170000|2025-02-03 02:19:30|18763.59|18683.59|18774.98|18694.98|18774.98|18694.98|18763.59|18683.59|10
1738549180000|2025-02-03 02:19:40|18771.08|18691.08|18772.88|18692.88|18774.41|18694.41|18770.74|18690.74|10
1738549190000|2025-02-03 02:19:50|18774.54|18694.54|18785.69|18705.69|18788.25|18708.25|18774.54|18694.54|10
1738549200000|2025-02-03 02:20:00|18785.36|18705.36|18757.13|18677.13|18785.36|18705.36|18757.13|18677.13|10
1738549210000|2025-02-03 02:20:10|18755.27|18675.27|18750.34|18670.34|18757.72|18677.72|18749.46|18669.46|10
1738549220000|2025-02-03 02:20:20|18750.12|18670.12|18756.97|18676.97|18756.97|18676.97|18747.76|18667.76|10
1738549230000|2025-02-03 02:20:30|18757.06|18677.06|18785.25|18705.25|18785.25|18705.25|18757.06|18677.06|10
1738549240000|2025-02-03 02:20:40|18788.72|18708.72|18804.7|18724.7|18804.7|18724.7|18788.72|18708.72|10
1738549250000|2025-02-03 02:20:50|18804.25|18724.25|18816.87|18736.87|18822.43|18742.43|18804.25|18724.25|10
1738549260000|2025-02-03 02:21:00|18820.21|18740.21|18824.09|18744.09|18827.38|18747.38|18819.93|18739.93|10
1738549270000|2025-02-03 02:21:10|18824.25|18744.25|18828.52|18748.52|18828.52|18748.52|18818.86|18738.86|10
1738549280000|2025-02-03 02:21:20|18829.02|18749.02|18840.72|18760.72|18841.54|18761.54|18822.02|18742.02|10
1738549290000|2025-02-03 02:21:30|18831.53|18751.53|18827.71|18747.71|18831.53|18751.53|18827.71|18747.71|10
1738549300000|2025-02-03 02:21:40|18827.52|18747.52|18821.44|18741.44|18827.52|18747.52|18821.44|18741.44|10
1738549310000|2025-02-03 02:21:50|18818.74|18738.74|18793.39|18713.39|18818.74|18738.74|18793.39|18713.39|7
1738549320000|2025-02-03 02:22:00|18786.08|18706.08|18755|18675|18786.08|18706.08|18755|18675|10
1738549330000|2025-02-03 02:22:10|18752.78|18672.78|18735.51|18655.51|18752.78|18672.78|18735.51|18655.51|10
1738549340000|2025-02-03 02:22:20|18732.89|18652.89|18726.6|18646.6|18732.94|18652.94|18724.89|18644.89|10
1738549350000|2025-02-03 02:22:30|18728.11|18648.11|18718.56|18638.56|18728.86|18648.86|18718.56|18638.56|10
1738549360000|2025-02-03 02:22:40|18719.14|18639.14|18716.58|18636.58|18721.87|18641.87|18711.16|18631.16|10
1738549370000|2025-02-03 02:22:50|18715.25|18635.25|18717.07|18637.07|18717.07|18637.07|18712.39|18632.39|10
1738549380000|2025-02-03 02:23:00|18718.01|18638.01|18685.42|18605.42|18718.77|18638.77|18685.42|18605.42|10
1738549390000|2025-02-03 02:23:10|18682.34|18602.34|18673.13|18593.13|18682.34|18602.34|18668.52|18588.52|10
1738549400000|2025-02-03 02:23:20|18670.09|18590.09|18668.38|18588.38|18672.94|18592.94|18666.96|18586.96|10
1738549410000|2025-02-03 02:23:30|18669.19|18589.19|18666.62|18586.62|18669.25|18589.25|18666.07|18586.07|10
1738549420000|2025-02-03 02:23:40|18664.01|18584.01|18657.2|18577.2|18664.01|18584.01|18657.2|18577.2|9
1738549430000|2025-02-03 02:23:50|18655.37|18575.37|18657.9|18577.9|18661.09|18581.09|18648.42|18568.42|10
1738549440000|2025-02-03 02:24:00|18658.23|18578.23|18667.53|18587.53|18667.53|18587.53|18658.23|18578.23|10
1738549450000|2025-02-03 02:24:10|18667.01|18587.01|18690.3|18610.3|18690.3|18610.3|18667.01|18587.01|10
1738549460000|2025-02-03 02:24:20|18692.11|18612.11|18698.85|18618.85|18701.35|18621.35|18692.11|18612.11|10
1738549470000|2025-02-03 02:24:30|18701.34|18621.34|18713.38|18633.38|18713.38|18633.38|18701.34|18621.34|10
1738549480000|2025-02-03 02:24:40|18712.9|18632.9|18694.7|18614.7|18716.68|18636.68|18694.7|18614.7|10
1738549490000|2025-02-03 02:24:50|18706.94|18626.94|18722.44|18642.44|18722.44|18642.44|18701.42|18621.42|10
1738549500000|2025-02-03 02:25:00|18725.12|18645.12|18724.49|18644.49|18730.69|18650.69|18724.49|18644.49|10
1738549510000|2025-02-03 02:25:10|18729.39|18649.39|18763.28|18683.28|18763.28|18683.28|18729.39|18649.39|10
1738549520000|2025-02-03 02:25:20|18764.29|18684.29|18771.34|18691.34|18773.3|18693.3|18764.29|18684.29|10
1738549530000|2025-02-03 02:25:30|18773.39|18693.39|18772.88|18692.88|18773.39|18693.39|18771.72|18691.72|8
1738549540000|2025-02-03 02:25:40|18769.36|18689.36|18759.05|18679.05|18769.36|18689.36|18759.05|18679.05|8
1738549550000|2025-02-03 02:25:50|18758.82|18678.82|18762.4|18682.4|18771.73|18691.73|18758.37|18678.37|10
1738549560000|2025-02-03 02:26:00|18763.3|18683.3|18750.05|18670.05|18763.3|18683.3|18749.56|18669.56|10
1738549570000|2025-02-03 02:26:10|18749.1|18669.1|18731.23|18651.23|18749.1|18669.1|18729.52|18649.52|10
1738549580000|2025-02-03 02:26:20|18726.63|18646.63|18695.03|18615.03|18726.63|18646.63|18695.03|18615.03|10
1738549590000|2025-02-03 02:26:30|18695.28|18615.28|18663.47|18583.47|18695.28|18615.28|18663.47|18583.47|10
1738549600000|2025-02-03 02:26:40|18661.63|18581.63|18652.11|18572.11|18661.63|18581.63|18650.55|18570.55|10
1738549610000|2025-02-03 02:26:50|18654.11|18574.11|18667.56|18587.56|18668.28|18588.28|18654.11|18574.11|10
1738549620000|2025-02-03 02:27:00|18678.88|18598.88|18668.72|18588.72|18681.9|18601.9|18668.72|18588.72|10
1738549630000|2025-02-03 02:27:10|18669.46|18589.46|18678.05|18598.05|18679.22|18599.22|18668.55|18588.55|10
1738549640000|2025-02-03 02:27:20|18679.72|18599.72|18680.62|18600.62|18680.7|18600.7|18675.92|18595.92|10
1738549650000|2025-02-03 02:27:30|18682.6|18602.6|18701.79|18621.79|18701.79|18621.79|18682.6|18602.6|10
1738549660000|2025-02-03 02:27:40|18705.93|18625.93|18701.33|18621.33|18705.93|18625.93|18695.23|18615.23|10
1738549670000|2025-02-03 02:27:50|18703.97|18623.97|18706.25|18626.25|18713.67|18633.67|18703.33|18623.33|10
1738549680000|2025-02-03 02:28:00|18707.56|18627.56|18705.17|18625.17|18709.74|18629.74|18703.46|18623.46|10
1738549690000|2025-02-03 02:28:10|18704.66|18624.66|18699.03|18619.03|18704.66|18624.66|18696.24|18616.24|10
1738549700000|2025-02-03 02:28:20|18697.33|18617.33|18697.94|18617.94|18700.39|18620.39|18695.82|18615.82|10
1738549710000|2025-02-03 02:28:30|18699.75|18619.75|18696.25|18616.25|18700.02|18620.02|18695.24|18615.24|10
1738549720000|2025-02-03 02:28:40|18698.12|18618.12|18692.48|18612.48|18698.12|18618.12|18692.48|18612.48|10
1738549730000|2025-02-03 02:28:50|18696.14|18616.14|18703.44|18623.44|18704.33|18624.33|18696.14|18616.14|10
1738549740000|2025-02-03 02:29:00|18706.29|18626.29|18714.18|18634.18|18717.92|18637.92|18703.96|18623.96|10
1738549750000|2025-02-03 02:29:10|18712.57|18632.57|18703.63|18623.63|18714.49|18634.49|18703.63|18623.63|10
1738549760000|2025-02-03 02:29:20|18704.31|18624.31|18696.37|18616.37|18704.31|18624.31|18696.37|18616.37|10
1738549770000|2025-02-03 02:29:30|18703.6|18623.6|18704.83|18624.83|18706.69|18626.69|18700.76|18620.76|10
1738549780000|2025-02-03 02:29:40|18705|18625|18708.8|18628.8|18712.67|18632.67|18705|18625|10
1738549790000|2025-02-03 02:29:50|18709.48|18629.48|18714.32|18634.32|18716.64|18636.64|18709.48|18629.48|10
1738549800000|2025-02-03 02:30:00|18714.56|18634.56|18706.57|18626.57|18714.56|18634.56|18705.03|18625.03|10
1738549810000|2025-02-03 02:30:10|18704.19|18624.19|18711.35|18631.35|18711.35|18631.35|18702.56|18622.56|10
1738549820000|2025-02-03 02:30:20|18711|18631|18704.09|18624.09|18715.87|18635.87|18703.07|18623.07|10
1738549830000|2025-02-03 02:30:30|18702.12|18622.12|18679.91|18599.91|18702.12|18622.12|18674.6|18594.6|10
1738549840000|2025-02-03 02:30:40|18679.77|18599.77|18678.03|18598.03|18682.16|18602.16|18671.75|18591.75|10
1738549850000|2025-02-03 02:30:50|18671.74|18591.74|18680.85|18600.85|18685.62|18605.62|18671.74|18591.74|10
1738549860000|2025-02-03 02:31:00|18685.1|18605.1|18659.93|18579.93|18685.13|18605.13|18659.93|18579.93|10
1738549870000|2025-02-03 02:31:10|18656.45|18576.45|18647.33|18567.33|18656.45|18576.45|18645.86|18565.86|10
1738549880000|2025-02-03 02:31:20|18647.21|18567.21|18643.9|18563.9|18647.47|18567.47|18643.9|18563.9|10
1738549890000|2025-02-03 02:31:30|18643.28|18563.28|18635.42|18555.42|18648.15|18568.15|18635.42|18555.42|10
1738549900000|2025-02-03 02:31:40|18632.61|18552.61|18622.76|18542.76|18632.61|18552.61|18622.76|18542.76|10
1738549910000|2025-02-03 02:31:50|18621.33|18541.33|18608.19|18528.19|18623.1|18543.1|18608.19|18528.19|10
1738549920000|2025-02-03 02:32:00|18609.01|18529.01|18584.1|18504.1|18609.84|18529.84|18584.1|18504.1|10
1738549930000|2025-02-03 02:32:10|18581.05|18501.05|18578.76|18498.76|18581.05|18501.05|18576.26|18496.26|10
1738549940000|2025-02-03 02:32:20|18577.04|18497.04|18573.34|18493.34|18577.17|18497.17|18571.86|18491.86|10
1738549950000|2025-02-03 02:32:30|18572.79|18492.79|18569.86|18489.86|18573.02|18493.02|18568.94|18488.94|10
1738549960000|2025-02-03 02:32:40|18569.71|18489.71|18581.21|18501.21|18581.21|18501.21|18568.91|18488.91|10
1738549970000|2025-02-03 02:32:50|18579.23|18499.23|18563|18483|18579.23|18499.23|18563|18483|9
1738549980000|2025-02-03 02:33:00|18564.11|18484.11|18548.25|18468.25|18564.11|18484.11|18548.25|18468.25|10
1738549990000|2025-02-03 02:33:10|18544.68|18464.68|18526.88|18446.88|18544.68|18464.68|18523.19|18443.19|10
1738550000000|2025-02-03 02:33:20|18526.75|18446.75|18524.08|18444.08|18526.75|18446.75|18520.15|18440.15|10
1738550010000|2025-02-03 02:33:30|18523.7|18443.7|18521.61|18441.61|18527.17|18447.17|18519.42|18439.42|10
1738550020000|2025-02-03 02:33:40|18523.84|18443.84|18525.99|18445.99|18528.18|18448.18|18523.84|18443.84|10
1738550030000|2025-02-03 02:33:50|18525.29|18445.29|18508.66|18428.66|18525.33|18445.33|18504.84|18424.84|10
1738550040000|2025-02-03 02:34:00|18507.23|18427.23|18511.45|18431.45|18517.28|18437.28|18507.23|18427.23|10
1738550050000|2025-02-03 02:34:10|18511.02|18431.02|18522.96|18442.96|18522.96|18442.96|18511.02|18431.02|10
1738550060000|2025-02-03 02:34:20|18526.99|18446.99|18514.58|18434.58|18526.99|18446.99|18510.71|18430.71|10
1738550070000|2025-02-03 02:34:30|18515.46|18435.46|18522.59|18442.59|18522.59|18442.59|18513.67|18433.67|10
1738550080000|2025-02-03 02:34:40|18524.96|18444.96|18542.02|18462.02|18546.28|18466.28|18524.96|18444.96|10
1738550090000|2025-02-03 02:34:50|18545.33|18465.33|18552.77|18472.77|18553.16|18473.16|18545.33|18465.33|10
1738550100000|2025-02-03 02:35:00|18553.18|18473.18|18570.71|18490.71|18570.71|18490.71|18553.18|18473.18|10
1738550110000|2025-02-03 02:35:10|18575.31|18495.31|18567|18487|18579.09|18499.09|18559.19|18479.19|10
1738550120000|2025-02-03 02:35:20|18574.84|18494.84|18601.08|18521.08|18601.08|18521.08|18574.84|18494.84|10
1738550130000|2025-02-03 02:35:30|18605.86|18525.86|18625.38|18545.38|18625.38|18545.38|18605.86|18525.86|10
1738550140000|2025-02-03 02:35:40|18626.68|18546.68|18615.04|18535.04|18629.49|18549.49|18615.04|18535.04|10
1738550150000|2025-02-03 02:35:50|18613.39|18533.39|18595.25|18515.25|18616.09|18536.09|18593.39|18513.39|10
1738550160000|2025-02-03 02:36:00|18597.13|18517.13|18614.53|18534.53|18618.35|18538.35|18596.77|18516.77|10
1738550170000|2025-02-03 02:36:10|18617.41|18537.41|18620.55|18540.55|18624.01|18544.01|18617.41|18537.41|10
1738550180000|2025-02-03 02:36:20|18616.97|18536.97|18584.35|18504.35|18616.97|18536.97|18584.35|18504.35|10
1738550190000|2025-02-03 02:36:30|18581.81|18501.81|18596.87|18516.87|18596.87|18516.87|18577.94|18497.94|10
1738550200000|2025-02-03 02:36:40|18599.24|18519.24|18603.47|18523.47|18605.38|18525.38|18599.01|18519.01|10
1738550210000|2025-02-03 02:36:50|18597.41|18517.41|18625.76|18545.76|18625.76|18545.76|18597.41|18517.41|10
1738550220000|2025-02-03 02:37:00|18631.01|18551.01|18636.35|18556.35|18640.94|18560.94|18631.01|18551.01|10
1738550230000|2025-02-03 02:37:10|18635.44|18555.44|18609.17|18529.17|18635.44|18555.44|18609.17|18529.17|10
1738550240000|2025-02-03 02:37:20|18608.54|18528.54|18598.7|18518.7|18608.54|18528.54|18597.67|18517.67|10
1738550250000|2025-02-03 02:37:30|18598.38|18518.38|18601.76|18521.76|18601.76|18521.76|18596.99|18516.99|10
1738550260000|2025-02-03 02:37:40|18602.7|18522.7|18632.17|18552.17|18632.31|18552.31|18596.19|18516.19|10
1738550270000|2025-02-03 02:37:50|18637.18|18557.18|18660.8|18580.8|18662.25|18582.25|18637.18|18557.18|10
1738550280000|2025-02-03 02:38:00|18660.68|18580.68|18678.97|18598.97|18678.97|18598.97|18660.68|18580.68|10
1738550290000|2025-02-03 02:38:10|18684.31|18604.31|18691.89|18611.89|18691.89|18611.89|18679.8|18599.8|10
1738550300000|2025-02-03 02:38:20|18693.94|18613.94|18737.61|18657.61|18737.61|18657.61|18693.94|18613.94|10
1738550310000|2025-02-03 02:38:30|18740.08|18660.08|18769.31|18689.31|18769.31|18689.31|18740.08|18660.08|10
1738550320000|2025-02-03 02:38:40|18769.38|18689.38|18767.81|18687.81|18770.41|18690.41|18765.66|18685.66|10
1738550330000|2025-02-03 02:38:50|18768.36|18688.36|18755.47|18675.47|18769.81|18689.81|18755.47|18675.47|10
1738550340000|2025-02-03 02:39:00|18754.64|18674.64|18729.91|18649.91|18754.64|18674.64|18729.91|18649.91|10
1738550350000|2025-02-03 02:39:10|18730.84|18650.84|18720.54|18640.54|18730.84|18650.84|18719.92|18639.92|10
1738550360000|2025-02-03 02:39:20|18719.13|18639.13|18709.97|18629.97|18721.49|18641.49|18709.97|18629.97|10
1738550370000|2025-02-03 02:39:30|18710.87|18630.87|18704.87|18624.87|18711.7|18631.7|18703.5|18623.5|10
1738550380000|2025-02-03 02:39:40|18706.71|18626.71|18725.35|18645.35|18725.35|18645.35|18706.71|18626.71|10
1738550390000|2025-02-03 02:39:50|18731.41|18651.41|18738.99|18658.99|18740.41|18660.41|18731.41|18651.41|10
1738550400000|2025-02-03 02:40:00|18742.75|18662.75|18743.22|18663.22|18743.33|18663.33|18742.75|18662.75|7
1738550410000|2025-02-03 02:40:10|18734.23|18654.23|18734.23|18654.23|18734.23|18654.23|18734.23|18654.23|1
1738550420000|2025-02-03 02:40:20|18730.64|18650.64|18709.83|18629.83|18730.64|18650.64|18709.83|18629.83|10
1738550430000|2025-02-03 02:40:30|18700.55|18620.55|18693.18|18613.18|18700.55|18620.55|18690.36|18610.36|10
1738550440000|2025-02-03 02:40:40|18694.21|18614.21|18684.97|18604.97|18694.21|18614.21|18684.97|18604.97|10
1738550450000|2025-02-03 02:40:50|18674.86|18594.86|18656.73|18576.73|18676.21|18596.21|18656.73|18576.73|10
1738550460000|2025-02-03 02:41:00|18654.22|18574.22|18653.33|18573.33|18654.35|18574.35|18651.93|18571.93|10
1738550470000|2025-02-03 02:41:10|18652.71|18572.71|18655.67|18575.67|18658.64|18578.64|18652.71|18572.71|10
1738550480000|2025-02-03 02:41:20|18652.95|18572.95|18651.43|18571.43|18656.01|18576.01|18651.43|18571.43|10
1738550490000|2025-02-03 02:41:30|18652.65|18572.65|18658.41|18578.41|18662.17|18582.17|18652.35|18572.35|10
1738550500000|2025-02-03 02:41:40|18661.3|18581.3|18664.21|18584.21|18664.21|18584.21|18660.54|18580.54|10
1738550510000|2025-02-03 02:41:50|18664.57|18584.57|18671.57|18591.57|18671.57|18591.57|18664.05|18584.05|10
1738550520000|2025-02-03 02:42:00|18671.76|18591.76|18680.48|18600.48|18680.48|18600.48|18671.25|18591.25|10
1738550530000|2025-02-03 02:42:10|18676.76|18596.76|18683.77|18603.77|18692.73|18612.73|18676.76|18596.76|10
1738550540000|2025-02-03 02:42:20|18684.38|18604.38|18689.95|18609.95|18694.3|18614.3|18684.38|18604.38|10
1738550550000|2025-02-03 02:42:30|18692.31|18612.31|18689.5|18609.5|18702.31|18622.31|18689.5|18609.5|10
1738550560000|2025-02-03 02:42:40|18687.09|18607.09|18694.19|18614.19|18698.53|18618.53|18686.48|18606.48|10
1738550570000|2025-02-03 02:42:50|18694.6|18614.6|18700.73|18620.73|18702.07|18622.07|18694.6|18614.6|10
1738550580000|2025-02-03 02:43:00|18702.63|18622.63|18703.48|18623.48|18710.21|18630.21|18702.63|18622.63|10
1738550590000|2025-02-03 02:43:10|18706.15|18626.15|18714.57|18634.57|18715.84|18635.84|18706.15|18626.15|10
1738550600000|2025-02-03 02:43:20|18718.74|18638.74|18728.2|18648.2|18728.2|18648.2|18717.08|18637.08|10
1738550610000|2025-02-03 02:43:30|18728.46|18648.46|18736.41|18656.41|18736.41|18656.41|18726.67|18646.67|10
1738550620000|2025-02-03 02:43:40|18736.79|18656.79|18745.7|18665.7|18745.7|18665.7|18733.33|18653.33|10
1738550630000|2025-02-03 02:43:50|18747.94|18667.94|18765.19|18685.19|18765.19|18685.19|18747.94|18667.94|10
1738550640000|2025-02-03 02:44:00|18771.77|18691.77|18754.46|18674.46|18771.77|18691.77|18754.46|18674.46|10
1738550650000|2025-02-03 02:44:10|18753.48|18673.48|18729.4|18649.4|18753.48|18673.48|18729.4|18649.4|9
1738550660000|2025-02-03 02:44:20|18727.98|18647.98|18711.15|18631.15|18727.98|18647.98|18711.15|18631.15|10
1738550670000|2025-02-03 02:44:30|18711.58|18631.58|18722.21|18642.21|18722.21|18642.21|18711.58|18631.58|10
1738550680000|2025-02-03 02:44:40|18725.76|18645.76|18743.47|18663.47|18743.47|18663.47|18724.85|18644.85|9
1738550690000|2025-02-03 02:44:50|18746.52|18666.52|18748.92|18668.92|18751.06|18671.06|18746.5|18666.5|10
1738550700000|2025-02-03 02:45:00|18747.59|18667.59|18740.08|18660.08|18747.59|18667.59|18737.57|18657.57|10
1738550710000|2025-02-03 02:45:10|18744.56|18664.56|18752.85|18672.85|18755.58|18675.58|18744.56|18664.56|10
1738550720000|2025-02-03 02:45:20|18753.52|18673.52|18769.11|18689.11|18769.51|18689.51|18753.52|18673.52|10
1738550730000|2025-02-03 02:45:30|18770.9|18690.9|18781.62|18701.62|18783.47|18703.47|18770.9|18690.9|10
1738550740000|2025-02-03 02:45:40|18780.83|18700.83|18784.69|18704.69|18790.53|18710.53|18780.83|18700.83|10
1738550750000|2025-02-03 02:45:50|18785.08|18705.08|18769.21|18689.21|18785.08|18705.08|18769.12|18689.12|10
1738550760000|2025-02-03 02:46:00|18768.37|18688.37|18748.91|18668.91|18768.97|18688.97|18748.91|18668.91|10
1738550770000|2025-02-03 02:46:10|18743.46|18663.46|18761.97|18681.97|18761.97|18681.97|18743.46|18663.46|10
1738550780000|2025-02-03 02:46:20|18767.76|18687.76|18784.41|18704.41|18784.41|18704.41|18767.76|18687.76|10
1738550790000|2025-02-03 02:46:30|18787.46|18707.46|18779.55|18699.55|18790.48|18710.48|18779.55|18699.55|10
1738550800000|2025-02-03 02:46:40|18779.19|18699.19|18765.29|18685.29|18779.19|18699.19|18765.29|18685.29|10
1738550810000|2025-02-03 02:46:50|18765.61|18685.61|18760.71|18680.71|18767.85|18687.85|18760.71|18680.71|10
1738550820000|2025-02-03 02:47:00|18759.55|18679.55|18750.01|18670.01|18759.55|18679.55|18748.34|18668.34|10
1738550830000|2025-02-03 02:47:10|18750.05|18670.05|18748.15|18668.15|18750.9|18670.9|18748.15|18668.15|10
1738550840000|2025-02-03 02:47:20|18747.93|18667.93|18729.61|18649.61|18747.93|18667.93|18729.61|18649.61|10
1738550850000|2025-02-03 02:47:30|18726.37|18646.37|18712.59|18632.59|18726.37|18646.37|18712.59|18632.59|10
1738550860000|2025-02-03 02:47:40|18702.77|18622.77|18693.48|18613.48|18704.08|18624.08|18693.48|18613.48|10
1738550870000|2025-02-03 02:47:50|18695.46|18615.46|18686.4|18606.4|18695.46|18615.46|18685.28|18605.28|10
1738550880000|2025-02-03 02:48:00|18684.8|18604.8|18669.72|18589.72|18684.8|18604.8|18669.72|18589.72|10
1738550890000|2025-02-03 02:48:10|18668.62|18588.62|18680.65|18600.65|18680.65|18600.65|18668.62|18588.62|10
1738550900000|2025-02-03 02:48:20|18681.17|18601.17|18670.88|18590.88|18681.17|18601.17|18667.64|18587.64|10
1738550910000|2025-02-03 02:48:30|18669.71|18589.71|18668.64|18588.64|18669.71|18589.71|18664.04|18584.04|10
1738550920000|2025-02-03 02:48:40|18670.8|18590.8|18683.94|18603.94|18685.64|18605.64|18670.8|18590.8|10
1738550930000|2025-02-03 02:48:50|18685.19|18605.19|18682.17|18602.17|18687.21|18607.21|18681.11|18601.11|10
1738550940000|2025-02-03 02:49:00|18682.76|18602.76|18674.89|18594.89|18682.76|18602.76|18674.89|18594.89|10
1738550950000|2025-02-03 02:49:10|18672.67|18592.67|18679.01|18599.01|18679.01|18599.01|18670.03|18590.03|10
1738550960000|2025-02-03 02:49:20|18679.71|18599.71|18684.83|18604.83|18684.83|18604.83|18678.39|18598.39|10
1738550970000|2025-02-03 02:49:30|18681.72|18601.72|18673.37|18593.37|18682.63|18602.63|18673.37|18593.37|10
1738550980000|2025-02-03 02:49:40|18672.92|18592.92|18659.93|18579.93|18672.92|18592.92|18659.93|18579.93|10
1738550990000|2025-02-03 02:49:50|18659.31|18579.31|18655.11|18575.11|18660.41|18580.41|18652.36|18572.36|10
1738551000000|2025-02-03 02:50:00|18655.79|18575.79|18656.57|18576.57|18663.5|18583.5|18654.9|18574.9|10
1738551010000|2025-02-03 02:50:10|18654.11|18574.11|18647.57|18567.57|18657.86|18577.86|18647.57|18567.57|10
1738551020000|2025-02-03 02:50:20|18648.71|18568.71|18645.29|18565.29|18651.31|18571.31|18645.12|18565.12|10
1738551030000|2025-02-03 02:50:30|18646.66|18566.66|18649.71|18569.71|18651.76|18571.76|18646.66|18566.66|10
1738551040000|2025-02-03 02:50:40|18651.98|18571.98|18647.85|18567.85|18651.98|18571.98|18647.85|18567.85|10
1738551050000|2025-02-03 02:50:50|18648.17|18568.17|18661.16|18581.16|18661.16|18581.16|18648.17|18568.17|10
1738551060000|2025-02-03 02:51:00|18662.22|18582.22|18647.26|18567.26|18662.57|18582.57|18647.26|18567.26|10
1738551070000|2025-02-03 02:51:10|18646.57|18566.57|18647.9|18567.9|18647.9|18567.9|18642.28|18562.28|10
1738551080000|2025-02-03 02:51:20|18648.27|18568.27|18650.3|18570.3|18651.75|18571.75|18648.23|18568.23|10
1738551090000|2025-02-03 02:51:30|18655.59|18575.59|18665.03|18585.03|18667.94|18587.94|18655.57|18575.57|10
1738551100000|2025-02-03 02:51:40|18664.59|18584.59|18645.88|18565.88|18665.35|18585.35|18645.88|18565.88|10
1738551110000|2025-02-03 02:51:50|18645.39|18565.39|18660.55|18580.55|18660.55|18580.55|18645.39|18565.39|10
1738551120000|2025-02-03 02:52:00|18659.38|18579.38|18657.42|18577.42|18664.24|18584.24|18657.42|18577.42|10
1738551130000|2025-02-03 02:52:10|18658.53|18578.53|18649.15|18569.15|18661.24|18581.24|18649.15|18569.15|10
1738551140000|2025-02-03 02:52:20|18647.84|18567.84|18652.96|18572.96|18652.96|18572.96|18646.31|18566.31|10
1738551150000|2025-02-03 02:52:30|18651.37|18571.37|18651.76|18571.76|18655.01|18575.01|18650.44|18570.44|10
1738551160000|2025-02-03 02:52:40|18652.23|18572.23|18647.37|18567.37|18652.58|18572.58|18646.24|18566.24|10
1738551170000|2025-02-03 02:52:50|18643.57|18563.57|18626.08|18546.08|18643.57|18563.57|18626.08|18546.08|10
1738551180000|2025-02-03 02:53:00|18626.75|18546.75|18624.47|18544.47|18626.75|18546.75|18624.47|18544.47|10
1738551190000|2025-02-03 02:53:10|18623.01|18543.01|18609.13|18529.13|18623.36|18543.36|18609.13|18529.13|10
1738551200000|2025-02-03 02:53:20|18607.78|18527.78|18589.18|18509.18|18607.78|18527.78|18589.18|18509.18|10
1738551210000|2025-02-03 02:53:30|18586.72|18506.72|18588.31|18508.31|18588.31|18508.31|18579.65|18499.65|10
1738551220000|2025-02-03 02:53:40|18592.02|18512.02|18602.7|18522.7|18603.59|18523.59|18592.02|18512.02|10
1738551230000|2025-02-03 02:53:50|18607.02|18527.02|18614.41|18534.41|18614.41|18534.41|18601.67|18521.67|9
1738551240000|2025-02-03 02:54:00|18606.87|18526.87|18602.86|18522.86|18610.89|18530.89|18602.86|18522.86|10
1738551250000|2025-02-03 02:54:10|18601.12|18521.12|18571.57|18491.57|18601.12|18521.12|18571.57|18491.57|10
1738551260000|2025-02-03 02:54:20|18568.67|18488.67|18562.74|18482.74|18569.99|18489.99|18562.29|18482.29|10
1738551270000|2025-02-03 02:54:30|18560.29|18480.29|18554.27|18474.27|18562.86|18482.86|18550.75|18470.75|10
1738551280000|2025-02-03 02:54:40|18554.48|18474.48|18571.28|18491.28|18571.28|18491.28|18554.48|18474.48|10
1738551290000|2025-02-03 02:54:50|18572.68|18492.68|18563.69|18483.69|18572.68|18492.68|18563.69|18483.69|10
1738551300000|2025-02-03 02:55:00|18563.01|18483.01|18560.29|18480.29|18563.73|18483.73|18557.44|18477.44|10
1738551310000|2025-02-03 02:55:10|18559.5|18479.5|18549.22|18469.22|18559.5|18479.5|18549.22|18469.22|10
1738551320000|2025-02-03 02:55:20|18548.06|18468.06|18551.19|18471.19|18551.19|18471.19|18544.25|18464.25|10
1738551330000|2025-02-03 02:55:30|18554.55|18474.55|18564.59|18484.59|18564.62|18484.62|18554.55|18474.55|10
1738551340000|2025-02-03 02:55:40|18563.58|18483.58|18558.13|18478.13|18563.58|18483.58|18558.13|18478.13|10
1738551350000|2025-02-03 02:55:50|18553.8|18473.8|18547.66|18467.66|18555.37|18475.37|18547.66|18467.66|10
1738551360000|2025-02-03 02:56:00|18549.63|18469.63|18548.44|18468.44|18552.11|18472.11|18547.84|18467.84|10
1738551370000|2025-02-03 02:56:10|18550.3|18470.3|18561.17|18481.17|18561.17|18481.17|18550.3|18470.3|10
1738551380000|2025-02-03 02:56:20|18565.38|18485.38|18572.74|18492.74|18572.74|18492.74|18565.38|18485.38|10
1738551390000|2025-02-03 02:56:30|18574.2|18494.2|18575.27|18495.27|18580.03|18500.03|18574.2|18494.2|10
1738551400000|2025-02-03 02:56:40|18574.22|18494.22|18581.17|18501.17|18581.17|18501.17|18574.22|18494.22|10
1738551410000|2025-02-03 02:56:50|18579.07|18499.07|18564.81|18484.81|18579.07|18499.07|18564.81|18484.81|10
1738551420000|2025-02-03 02:57:00|18563.14|18483.14|18544.91|18464.91|18564.75|18484.75|18544.91|18464.91|10
1738551430000|2025-02-03 02:57:10|18542.76|18462.76|18537.18|18457.18|18542.82|18462.82|18534.26|18454.26|10
1738551440000|2025-02-03 02:57:20|18538.29|18458.29|18540.85|18460.85|18544.93|18464.93|18536.44|18456.44|10
1738551450000|2025-02-03 02:57:30|18540.62|18460.62|18546.96|18466.96|18546.96|18466.96|18539.47|18459.47|10
1738551460000|2025-02-03 02:57:40|18547.3|18467.3|18558.47|18478.47|18558.48|18478.48|18547.3|18467.3|10
1738551470000|2025-02-03 02:57:50|18556.14|18476.14|18574.59|18494.59|18574.59|18494.59|18556.14|18476.14|10
1738551480000|2025-02-03 02:58:00|18573.94|18493.94|18587.62|18507.62|18587.62|18507.62|18573.94|18493.94|10
1738551490000|2025-02-03 02:58:10|18586.95|18506.95|18603.51|18523.51|18608.11|18528.11|18586.95|18506.95|10
1738551500000|2025-02-03 02:58:20|18601.84|18521.84|18618.31|18538.31|18618.31|18538.31|18601.84|18521.84|10
1738551510000|2025-02-03 02:58:30|18619.59|18539.59|18624.33|18544.33|18625.67|18545.67|18619.59|18539.59|10
1738551520000|2025-02-03 02:58:40|18627.08|18547.08|18645.69|18565.69|18645.69|18565.69|18627.08|18547.08|10
1738551530000|2025-02-03 02:58:50|18647.86|18567.86|18645.06|18565.06|18650.73|18570.73|18645.06|18565.06|10
1738551540000|2025-02-03 02:59:00|18643.53|18563.53|18636.45|18556.45|18643.53|18563.53|18633.84|18553.84|10
1738551550000|2025-02-03 02:59:10|18638.19|18558.19|18639.47|18559.47|18639.64|18559.64|18635.78|18555.78|10
1738551560000|2025-02-03 02:59:20|18639.39|18559.39|18631.1|18551.1|18639.39|18559.39|18629.6|18549.6|10
1738551570000|2025-02-03 02:59:30|18632.02|18552.02|18641.72|18561.72|18645.09|18565.09|18632.02|18552.02|10
1738551580000|2025-02-03 02:59:40|18643.25|18563.25|18645.46|18565.46|18655.18|18575.18|18643.25|18563.25|10
1738551590000|2025-02-03 02:59:50|18642.56|18562.56|18638.1|18558.1|18642.56|18562.56|18635.41|18555.41|10
1738551600000|2025-02-03 03:00:00|18638.99|18558.99|18633.24|18553.24|18642.65|18562.65|18633.24|18553.24|10
1738551610000|2025-02-03 03:00:10|18634.89|18554.89|18635.51|18555.51|18635.51|18555.51|18628.57|18548.57|10
1738551620000|2025-02-03 03:00:20|18636.44|18556.44|18645.59|18565.59|18645.59|18565.59|18636.44|18556.44|10
1738551630000|2025-02-03 03:00:30|18644.56|18564.56|18666.47|18586.47|18666.47|18586.47|18644.56|18564.56|10
1738551640000|2025-02-03 03:00:40|18670.58|18590.58|18671.98|18591.98|18675.25|18595.25|18670.58|18590.58|10
1738551650000|2025-02-03 03:00:50|18669.86|18589.86|18683.8|18603.8|18683.8|18603.8|18669.66|18589.66|10
1738551660000|2025-02-03 03:01:00|18683.26|18603.26|18694.52|18614.52|18694.52|18614.52|18683.26|18603.26|10
1738551670000|2025-02-03 03:01:10|18694.92|18614.92|18696.61|18616.61|18700.78|18620.78|18694.92|18614.92|10
1738551680000|2025-02-03 03:01:20|18698.39|18618.39|18705.77|18625.77|18707.55|18627.55|18698.39|18618.39|10
1738551690000|2025-02-03 03:01:30|18706.24|18626.24|18716.14|18636.14|18716.14|18636.14|18706.24|18626.24|10
1738551700000|2025-02-03 03:01:40|18718.6|18638.6|18715.89|18635.89|18720.76|18640.76|18715.89|18635.89|10
1738551710000|2025-02-03 03:01:50|18715.34|18635.34|18709.98|18629.98|18716.18|18636.18|18709.12|18629.12|10
1738551720000|2025-02-03 03:02:00|18711.74|18631.74|18713.46|18633.46|18715.56|18635.56|18711.74|18631.74|10
1738551730000|2025-02-03 03:02:10|18713.62|18633.62|18716.9|18636.9|18717.63|18637.63|18713.62|18633.62|10
1738551740000|2025-02-03 03:02:20|18716.83|18636.83|18724.37|18644.37|18724.37|18644.37|18716.51|18636.51|10
1738551750000|2025-02-03 03:02:30|18725.6|18645.6|18741.63|18661.63|18741.63|18661.63|18723.09|18643.09|10
1738551760000|2025-02-03 03:02:40|18740.16|18660.16|18750.51|18670.51|18750.51|18670.51|18740.16|18660.16|10
1738551770000|2025-02-03 03:02:50|18751.23|18671.23|18744.55|18664.55|18752.74|18672.74|18744.48|18664.48|10
1738551780000|2025-02-03 03:03:00|18744.9|18664.9|18745.9|18665.9|18745.9|18665.9|18742.54|18662.54|10
1738551790000|2025-02-03 03:03:10|18742.97|18662.97|18748.7|18668.7|18748.7|18668.7|18741.6|18661.6|10
1738551800000|2025-02-03 03:03:20|18749.14|18669.14|18759.27|18679.27|18759.27|18679.27|18749.14|18669.14|10
1738551810000|2025-02-03 03:03:30|18761.82|18681.82|18772.43|18692.43|18772.43|18692.43|18761.63|18681.63|10
1738551820000|2025-02-03 03:03:40|18772.05|18692.05|18784.39|18704.39|18784.39|18704.39|18772.05|18692.05|10
1738551830000|2025-02-03 03:03:50|18784.51|18704.51|18789.84|18709.84|18790.34|18710.34|18783.86|18703.86|10
1738551840000|2025-02-03 03:04:00|18787.19|18707.19|18793.76|18713.76|18797.16|18717.16|18786.8|18706.8|10
1738551850000|2025-02-03 03:04:10|18793.43|18713.43|18794.18|18714.18|18795.25|18715.25|18790.69|18710.69|10
1738551860000|2025-02-03 03:04:20|18788.93|18708.93|18788.53|18708.53|18793.18|18713.18|18788.53|18708.53|10
1738551870000|2025-02-03 03:04:30|18787.87|18707.87|18798.71|18718.71|18800.32|18720.32|18787.49|18707.49|10
1738551880000|2025-02-03 03:04:40|18799.12|18719.12|18810.75|18730.75|18811.24|18731.24|18799.12|18719.12|10
1738551890000|2025-02-03 03:04:50|18811.46|18731.46|18823.76|18743.76|18823.94|18743.94|18811.46|18731.46|10
1738551900000|2025-02-03 03:05:00|18823.48|18743.48|18823.65|18743.65|18823.65|18743.65|18821.44|18741.44|10
1738551910000|2025-02-03 03:05:10|18823.12|18743.12|18833.53|18753.53|18834.18|18754.18|18823.12|18743.12|10
1738551920000|2025-02-03 03:05:20|18834.22|18754.22|18839.99|18759.99|18839.99|18759.99|18834.22|18754.22|10
1738551930000|2025-02-03 03:05:30|18840.5|18760.5|18844.77|18764.77|18844.77|18764.77|18840.17|18760.17|10
1738551940000|2025-02-03 03:05:40|18845.38|18765.38|18845.86|18765.86|18846.14|18766.14|18844.07|18764.07|10
1738551950000|2025-02-03 03:05:50|18847.69|18767.69|18862.47|18782.47|18865.07|18785.07|18847.69|18767.69|10
1738551960000|2025-02-03 03:06:00|18865.06|18785.06|18879.32|18799.32|18879.32|18799.32|18865.06|18785.06|10
1738551970000|2025-02-03 03:06:10|18882.21|18802.21|18892.69|18812.69|18892.69|18812.69|18882.21|18802.21|10
1738551980000|2025-02-03 03:06:20|18891.23|18811.23|18885.22|18805.22|18891.23|18811.23|18885.22|18805.22|10
1738551990000|2025-02-03 03:06:30|18885.57|18805.57|18883.44|18803.44|18886.35|18806.35|18882.97|18802.97|10
1738552000000|2025-02-03 03:06:40|18884.21|18804.21|18888.48|18808.48|18888.48|18808.48|18882.6|18802.6|10
1738552010000|2025-02-03 03:06:50|18889.33|18809.33|18908.5|18828.5|18908.5|18828.5|18889.33|18809.33|10
1738552020000|2025-02-03 03:07:00|18910.76|18830.76|18916.28|18836.28|18916.28|18836.28|18909.2|18829.2|10
1738552030000|2025-02-03 03:07:10|18917.8|18837.8|18928.63|18848.63|18932.84|18852.84|18917.8|18837.8|10
1738552040000|2025-02-03 03:07:20|18929.65|18849.65|18934.06|18854.06|18934.06|18854.06|18926.93|18846.93|10
1738552050000|2025-02-03 03:07:30|18934.08|18854.08|18937.23|18857.23|18937.23|18857.23|18933.41|18853.41|10
1738552060000|2025-02-03 03:07:40|18938.94|18858.94|18943.66|18863.66|18943.85|18863.85|18938.53|18858.53|9
1738552070000|2025-02-03 03:07:50|18943.3|18863.3|18946.99|18866.99|18948.22|18868.22|18943.3|18863.3|9
1738552080000|2025-02-03 03:08:00|18947.33|18867.33|18960.07|18880.07|18960.07|18880.07|18947.33|18867.33|10
1738552090000|2025-02-03 03:08:10|18962.26|18882.26|18971.62|18891.62|18973.28|18893.28|18962.26|18882.26|10
1738552100000|2025-02-03 03:08:20|18966.12|18886.12|18985.32|18905.32|18985.32|18905.32|18966.12|18886.12|10
1738552110000|2025-02-03 03:08:30|18984.52|18904.52|18989.95|18909.95|18990.85|18910.85|18984.17|18904.17|10
1738552120000|2025-02-03 03:08:40|18987.51|18907.51|18992.78|18912.78|18996.96|18916.96|18987.51|18907.51|10
1738552130000|2025-02-03 03:08:50|18988.6|18908.6|18976.45|18896.45|18988.6|18908.6|18976.45|18896.45|10
1738552140000|2025-02-03 03:09:00|18972.89|18892.89|18968.95|18888.95|18973.77|18893.77|18967.97|18887.97|10
1738552150000|2025-02-03 03:09:10|18967.11|18887.11|18956.3|18876.3|18967.11|18887.11|18956.3|18876.3|10
1738552160000|2025-02-03 03:09:20|18953.02|18873.02|18940.76|18860.76|18953.02|18873.02|18940.76|18860.76|10
1738552170000|2025-02-03 03:09:30|18938.59|18858.59|18925.02|18845.02|18938.66|18858.66|18925.02|18845.02|10
1738552180000|2025-02-03 03:09:40|18923.22|18843.22|18913.93|18833.93|18923.22|18843.22|18913.93|18833.93|10
1738552190000|2025-02-03 03:09:50|18912.96|18832.96|18907.21|18827.21|18913.57|18833.57|18906.1|18826.1|10
1738552200000|2025-02-03 03:10:00|18907.73|18827.73|18903.53|18823.53|18910.55|18830.55|18903.53|18823.53|10
1738552210000|2025-02-03 03:10:10|18905.83|18825.83|18918.65|18838.65|18918.65|18838.65|18905.83|18825.83|10
1738552220000|2025-02-03 03:10:20|18920.34|18840.34|18928.02|18848.02|18928.02|18848.02|18918.76|18838.76|10
1738552230000|2025-02-03 03:10:30|18929.78|18849.78|18934.95|18854.95|18936.48|18856.48|18929.08|18849.08|10
1738552240000|2025-02-03 03:10:40|18935.44|18855.44|18940.45|18860.45|18940.61|18860.61|18934.68|18854.68|10
1738552250000|2025-02-03 03:10:50|18940.17|18860.17|18952.4|18872.4|18952.4|18872.4|18940.17|18860.17|10
1738552260000|2025-02-03 03:11:00|18951.75|18871.75|18959.86|18879.86|18960.46|18880.46|18951.75|18871.75|10
1738552270000|2025-02-03 03:11:10|18958.94|18878.94|18940.19|18860.19|18959.44|18879.44|18939.57|18859.57|10
1738552280000|2025-02-03 03:11:20|18938.02|18858.02|18940.14|18860.14|18940.14|18860.14|18933.58|18853.58|10
1738552290000|2025-02-03 03:11:30|18940.6|18860.6|18949.17|18869.17|18949.17|18869.17|18940.6|18860.6|10
1738552300000|2025-02-03 03:11:40|18958.18|18878.18|18979.96|18899.96|18979.96|18899.96|18958.18|18878.18|10
1738552310000|2025-02-03 03:11:50|18979.83|18899.83|18979.96|18899.96|18986.81|18906.81|18979.83|18899.83|10
1738552320000|2025-02-03 03:12:00|18978.64|18898.64|18965.11|18885.11|18978.64|18898.64|18965.11|18885.11|10
1738552330000|2025-02-03 03:12:10|18961.28|18881.28|18956.86|18876.86|18961.28|18881.28|18948.55|18868.55|10
1738552340000|2025-02-03 03:12:20|18954.77|18874.77|18955.03|18875.03|18955.87|18875.87|18951.99|18871.99|10
1738552350000|2025-02-03 03:12:30|18959.66|18879.66|18958.97|18878.97|18963.8|18883.8|18958.34|18878.34|10
1738552360000|2025-02-03 03:12:40|18957.73|18877.73|18956.39|18876.39|18957.73|18877.73|18953.08|18873.08|10
1738552370000|2025-02-03 03:12:50|18957.26|18877.26|18946.46|18866.46|18957.26|18877.26|18946.46|18866.46|10
1738552380000|2025-02-03 03:13:00|18950.27|18870.27|18949.29|18869.29|18950.27|18870.27|18946.36|18866.36|10
1738552390000|2025-02-03 03:13:10|18947.26|18867.26|18956.2|18876.2|18956.2|18876.2|18947.26|18867.26|10
1738552400000|2025-02-03 03:13:20|18958.44|18878.44|18966.72|18886.72|18966.72|18886.72|18958.44|18878.44|10
1738552410000|2025-02-03 03:13:30|18967.27|18887.27|18972.72|18892.72|18972.72|18892.72|18966.43|18886.43|10
1738552420000|2025-02-03 03:13:40|18970.26|18890.26|18963.68|18883.68|18970.26|18890.26|18962.84|18882.84|10
1738552430000|2025-02-03 03:13:50|18963.73|18883.73|18958.75|18878.75|18964.63|18884.63|18958.25|18878.25|10
1738552440000|2025-02-03 03:14:00|18954.95|18874.95|18952.01|18872.01|18954.95|18874.95|18952.01|18872.01|10
1738552450000|2025-02-03 03:14:10|18951.46|18871.46|18946.49|18866.49|18951.46|18871.46|18945.12|18865.12|10
1738552460000|2025-02-03 03:14:20|18945.07|18865.07|18939.03|18859.03|18945.07|18865.07|18937.75|18857.75|10
1738552470000|2025-02-03 03:14:30|18939.76|18859.76|18939.85|18859.85|18943.38|18863.38|18937.16|18857.16|10
1738552480000|2025-02-03 03:14:40|18945.52|18865.52|18936.56|18856.56|18946.21|18866.21|18934.24|18854.24|10
1738552490000|2025-02-03 03:14:50|18937.55|18857.55|18934.18|18854.18|18938.83|18858.83|18933.71|18853.71|10
1738552500000|2025-02-03 03:15:00|18935.75|18855.75|18952.39|18872.39|18952.39|18872.39|18935.11|18855.11|10
1738552510000|2025-02-03 03:15:10|18952.6|18872.6|18956.13|18876.13|18958.86|18878.86|18952.6|18872.6|10
1738552520000|2025-02-03 03:15:20|18956.22|18876.22|18967.12|18887.12|18971.07|18891.07|18956.22|18876.22|10
1738552530000|2025-02-03 03:15:30|18967.51|18887.51|18966.25|18886.25|18968.5|18888.5|18965.73|18885.73|10
1738552540000|2025-02-03 03:15:40|18966.51|18886.51|18956.34|18876.34|18966.51|18886.51|18954.16|18874.16|10
1738552550000|2025-02-03 03:15:50|18961.39|18881.39|18975.25|18895.25|18977.67|18897.67|18961.39|18881.39|10
1738552560000|2025-02-03 03:16:00|18971.96|18891.96|18968.7|18888.7|18974|18894|18968.7|18888.7|10
1738552570000|2025-02-03 03:16:10|18971.86|18891.86|18981.74|18901.74|18983.74|18903.74|18971.86|18891.86|10
1738552580000|2025-02-03 03:16:20|18981.85|18901.85|18959.48|18879.48|18981.85|18901.85|18959.48|18879.48|10
1738552590000|2025-02-03 03:16:30|18958.61|18878.61|18974.56|18894.56|18974.91|18894.91|18957.61|18877.61|10
1738552600000|2025-02-03 03:16:40|18977.75|18897.75|18985.36|18905.36|18985.36|18905.36|18977.75|18897.75|10
1738552610000|2025-02-03 03:16:50|18985.85|18905.85|18998.86|18918.86|18998.86|18918.86|18984.16|18904.16|10
1738552620000|2025-02-03 03:17:00|18998.03|18918.03|19007.7|18927.7|19007.7|18927.7|18998.03|18918.03|10
1738552630000|2025-02-03 03:17:10|19007.49|18927.49|19021.65|18941.65|19021.65|18941.65|19004.79|18924.79|10
1738552640000|2025-02-03 03:17:20|19023.55|18943.55|19030.93|18950.93|19030.93|18950.93|19021.89|18941.89|10
1738552650000|2025-02-03 03:17:30|19032.21|18952.21|19044.68|18964.68|19044.77|18964.77|19032.21|18952.21|10
1738552660000|2025-02-03 03:17:40|19046.88|18966.88|19042.97|18962.97|19046.88|18966.88|19042.88|18962.88|10
1738552670000|2025-02-03 03:17:50|19041.78|18961.78|19048.83|18968.83|19048.83|18968.83|19040.51|18960.51|10
1738552680000|2025-02-03 03:18:00|19051.26|18971.26|19061.32|18981.32|19061.32|18981.32|19051.26|18971.26|10
1738552690000|2025-02-03 03:18:10|19074.87|18994.87|19069.51|18989.51|19074.87|18994.87|19069.51|18989.51|10
1738552700000|2025-02-03 03:18:20|19068.75|18988.75|19077.57|18997.57|19080.92|19000.92|19068.75|18988.75|10
1738552710000|2025-02-03 03:18:30|19076.63|18996.63|19080.65|19000.65|19080.65|19000.65|19074.82|18994.82|10
1738552720000|2025-02-03 03:18:40|19087.92|19007.92|19095.43|19015.43|19096.9|19016.9|19087.92|19007.92|10
1738552730000|2025-02-03 03:18:50|19096.63|19016.63|19105.56|19025.56|19105.93|19025.93|19096.63|19016.63|10
1738552740000|2025-02-03 03:19:00|19106.27|19026.27|19108.59|19028.59|19108.86|19028.86|19105.12|19025.12|10
1738552750000|2025-02-03 03:19:10|19108.71|19028.71|19106.07|19026.07|19108.71|19028.71|19104.45|19024.45|10
1738552760000|2025-02-03 03:19:20|19109.84|19029.84|19106.04|19026.04|19113.16|19033.16|19106.04|19026.04|10
1738552770000|2025-02-03 03:19:30|19107.27|19027.27|19099.36|19019.36|19107.27|19027.27|19099.36|19019.36|10
1738552780000|2025-02-03 03:19:40|19097.92|19017.92|19089.4|19009.4|19097.92|19017.92|19088.57|19008.57|10
1738552790000|2025-02-03 03:19:50|19089.56|19009.56|19092.26|19012.26|19092.26|19012.26|19088.37|19008.37|10
1738552800000|2025-02-03 03:20:00|19090.49|19010.49|19088.08|19008.08|19091.26|19011.26|19087.84|19007.84|10
1738552810000|2025-02-03 03:20:10|19087.14|19007.14|19088.26|19008.26|19088.26|19008.26|19086.09|19006.09|10
1738552820000|2025-02-03 03:20:20|19092.37|19012.37|19094.2|19014.2|19095.79|19015.79|19092.37|19012.37|10
1738552830000|2025-02-03 03:20:30|19095.36|19015.36|19103.24|19023.24|19103.89|19023.89|19094.51|19014.51|10
1738552840000|2025-02-03 03:20:40|19101.27|19021.27|19111.34|19031.34|19113.73|19033.73|19101.27|19021.27|10
1738552850000|2025-02-03 03:20:50|19110.19|19030.19|19118.62|19038.62|19119.42|19039.42|19109.07|19029.07|10
1738552860000|2025-02-03 03:21:00|19118.66|19038.66|19118.05|19038.05|19122.34|19042.34|19117.94|19037.94|10
1738552870000|2025-02-03 03:21:10|19118.81|19038.81|19129.15|19049.15|19129.15|19049.15|19117.84|19037.84|10
1738552880000|2025-02-03 03:21:20|19130.8|19050.8|19134.89|19054.89|19142.47|19062.47|19129.74|19049.74|10
1738552890000|2025-02-03 03:21:30|19137.93|19057.93|19138.1|19058.1|19138.9|19058.9|19134.02|19054.02|10
1738552900000|2025-02-03 03:21:40|19136.22|19056.22|19130.08|19050.08|19136.22|19056.22|19128.72|19048.72|10
1738552910000|2025-02-03 03:21:50|19132.7|19052.7|19145.32|19065.32|19145.32|19065.32|19131.91|19051.91|10
1738552920000|2025-02-03 03:22:00|19147.33|19067.33|19150.17|19070.17|19150.17|19070.17|19146.41|19066.41|10
1738552930000|2025-02-03 03:22:10|19151.46|19071.46|19145.88|19065.88|19151.46|19071.46|19145.64|19065.64|10
1738552940000|2025-02-03 03:22:20|19144.25|19064.25|19135.47|19055.47|19144.25|19064.25|19132.91|19052.91|10
1738552950000|2025-02-03 03:22:30|19135.19|19055.19|19139.32|19059.32|19139.71|19059.71|19134.86|19054.86|10
1738552960000|2025-02-03 03:22:40|19135.97|19055.97|19114.87|19034.87|19135.97|19055.97|19114.87|19034.87|10
1738552970000|2025-02-03 03:22:50|19113.61|19033.61|19104.97|19024.97|19113.61|19033.61|19104.97|19024.97|10
1738552980000|2025-02-03 03:23:00|19100.93|19020.93|19100.68|19020.68|19100.93|19020.93|19096.64|19016.64|10
1738552990000|2025-02-03 03:23:10|19101.98|19021.98|19104.01|19024.01|19107.5|19027.5|19101.98|19021.98|10
1738553000000|2025-02-03 03:23:20|19104.49|19024.49|19098.84|19018.84|19104.49|19024.49|19097.34|19017.34|10
1738553010000|2025-02-03 03:23:30|19100.68|19020.68|19094.86|19014.86|19100.68|19020.68|19094.86|19014.86|10
1738553020000|2025-02-03 03:23:40|19093.32|19013.32|19074.35|18994.35|19093.32|19013.32|19074.35|18994.35|10
1738553030000|2025-02-03 03:23:50|19073.61|18993.61|19068.22|18988.22|19073.61|18993.61|19066|18986|10
1738553040000|2025-02-03 03:24:00|19065.83|18985.83|19066.9|18986.9|19068.97|18988.97|19065.83|18985.83|10
1738553050000|2025-02-03 03:24:10|19065.87|18985.87|19065.56|18985.56|19065.99|18985.99|19060.89|18980.89|10
1738553060000|2025-02-03 03:24:20|19065.67|18985.67|19062.12|18982.12|19069.8|18989.8|19061.68|18981.68|10
1738553070000|2025-02-03 03:24:30|19059.76|18979.76|19044.3|18964.3|19059.76|18979.76|19044.3|18964.3|10
1738553080000|2025-02-03 03:24:40|19043.79|18963.79|19053.59|18973.59|19054.57|18974.57|19043.5|18963.5|10
1738553090000|2025-02-03 03:24:50|19053.82|18973.82|19053.56|18973.56|19053.82|18973.82|19051.72|18971.72|10
1738553100000|2025-02-03 03:25:00|19053.67|18973.67|19216.94|19136.94|19223.35|19143.35|19053.01|18973.01|10
1738553110000|2025-02-03 03:25:10|19216.53|19136.53|19224.38|19144.38|19224.38|19144.38|19216.53|19136.53|10
1738553120000|2025-02-03 03:25:20|19226.48|19146.48|19232.86|19152.86|19234.7|19154.7|19226.48|19146.48|10
1738553130000|2025-02-03 03:25:30|19231.4|19151.4|19224.66|19144.66|19231.4|19151.4|19223.91|19143.91|10
1738553140000|2025-02-03 03:25:40|19223.87|19143.87|19225.08|19145.08|19227.39|19147.39|19223.84|19143.84|10
1738553150000|2025-02-03 03:25:50|19225.24|19145.24|19233.63|19153.63|19233.63|19153.63|19225.2|19145.2|10
1738553160000|2025-02-03 03:26:00|19236.31|19156.31|19231.81|19151.81|19237.9|19157.9|19231.81|19151.81|10
1738553170000|2025-02-03 03:26:10|19220.04|19140.04|19209.66|19129.66|19220.04|19140.04|19209.66|19129.66|10
1738553180000|2025-02-03 03:26:20|19211.28|19131.28|19200.98|19120.98|19214.08|19134.08|19200.98|19120.98|10
1738553190000|2025-02-03 03:26:30|19196.88|19116.88|19201.38|19121.38|19203.62|19123.62|19191.61|19111.61|10
1738553200000|2025-02-03 03:26:40|19202.02|19122.02|19196.78|19116.78|19205.81|19125.81|19196.78|19116.78|10
1738553210000|2025-02-03 03:26:50|19196.3|19116.3|19182.53|19102.53|19196.3|19116.3|19182.53|19102.53|10
1738553220000|2025-02-03 03:27:00|19182.23|19102.23|19165.95|19085.95|19182.23|19102.23|19164.59|19084.59|10
1738553230000|2025-02-03 03:27:10|19164.18|19084.18|19159.18|19079.18|19165.69|19085.69|19159.18|19079.18|10
1738553240000|2025-02-03 03:27:20|19158.73|19078.73|19150.7|19070.7|19158.73|19078.73|19150.45|19070.45|10
1738553250000|2025-02-03 03:27:30|19151.6|19071.6|19148.81|19068.81|19153.57|19073.57|19145.99|19065.99|10
1738553260000|2025-02-03 03:27:40|19148.65|19068.65|19150.24|19070.24|19151.06|19071.06|19148.14|19068.14|10
1738553270000|2025-02-03 03:27:50|19151.6|19071.6|19160.54|19080.54|19160.54|19080.54|19150.51|19070.51|10
1738553280000|2025-02-03 03:28:00|19159.32|19079.32|19153.44|19073.44|19159.32|19079.32|19152.63|19072.63|9
1738553290000|2025-02-03 03:28:10|19154.88|19074.88|19154.06|19074.06|19154.92|19074.92|19153.22|19073.22|10
1738553300000|2025-02-03 03:28:20|19155.09|19075.09|19148.09|19068.09|19155.09|19075.09|19148.09|19068.09|10
1738553310000|2025-02-03 03:28:30|19145.34|19065.34|19139.76|19059.76|19145.34|19065.34|19139.76|19059.76|10
1738553320000|2025-02-03 03:28:40|19139.93|19059.93|19148.07|19068.07|19148.07|19068.07|19139.85|19059.85|10
1738553330000|2025-02-03 03:28:50|19144.39|19064.39|19151.48|19071.48|19151.48|19071.48|19144.39|19064.39|10
1738553340000|2025-02-03 03:29:00|19150.57|19070.57|19136.69|19056.69|19150.57|19070.57|19136.69|19056.69|10
1738553350000|2025-02-03 03:29:10|19135.11|19055.11|19133.11|19053.11|19135.64|19055.64|19130.45|19050.45|10
1738553360000|2025-02-03 03:29:20|19133|19053|19137.44|19057.44|19137.44|19057.44|19131.99|19051.99|10
1738553370000|2025-02-03 03:29:30|19138.9|19058.9|19148.28|19068.28|19149.96|19069.96|19138.9|19058.9|10
1738553380000|2025-02-03 03:29:40|19148.92|19068.92|19150.3|19070.3|19151.51|19071.51|19148.9|19068.9|10
1738553390000|2025-02-03 03:29:50|19147.18|19067.18|19149.18|19069.18|19151.27|19071.27|19147.18|19067.18|10
1738553400000|2025-02-03 03:30:00|19153.96|19073.96|19148.83|19068.83|19154.07|19074.07|19148.23|19068.23|10
1738553410000|2025-02-03 03:30:10|19148.22|19068.22|19148.55|19068.55|19149.25|19069.25|19142.13|19062.13|10
1738553420000|2025-02-03 03:30:20|19146.16|19066.16|19144.24|19064.24|19150.13|19070.13|19140.89|19060.89|10
1738553430000|2025-02-03 03:30:30|19147.63|19067.63|19144.17|19064.17|19150.07|19070.07|19144.01|19064.01|10
1738553440000|2025-02-03 03:30:40|19144.27|19064.27|19128.37|19048.37|19144.42|19064.42|19128.37|19048.37|10
1738553450000|2025-02-03 03:30:50|19132.68|19052.68|19128.56|19048.56|19134.51|19054.51|19128.56|19048.56|10
1738553460000|2025-02-03 03:31:00|19128.5|19048.5|19139.08|19059.08|19139.08|19059.08|19128.5|19048.5|10
1738553470000|2025-02-03 03:31:10|19138.81|19058.81|19139.47|19059.47|19145.29|19065.29|19135.35|19055.35|10
1738553480000|2025-02-03 03:31:20|19139.35|19059.35|19147.97|19067.97|19149.14|19069.14|19139.19|19059.19|10
1738553490000|2025-02-03 03:31:30|19148.25|19068.25|19130.85|19050.85|19148.25|19068.25|19130.8|19050.8|10
1738553500000|2025-02-03 03:31:40|19132.38|19052.38|19130.28|19050.28|19134.68|19054.68|19130.28|19050.28|10
1738553510000|2025-02-03 03:31:50|19129.91|19049.91|19119.54|19039.54|19129.91|19049.91|19119.54|19039.54|10
1738553520000|2025-02-03 03:32:00|19120.64|19040.64|19127.12|19047.12|19130.35|19050.35|19120.64|19040.64|10
1738553530000|2025-02-03 03:32:10|19126.72|19046.72|19122.56|19042.56|19126.72|19046.72|19121.94|19041.94|10
1738553540000|2025-02-03 03:32:20|19121.74|19041.74|19118.34|19038.34|19122.06|19042.06|19116.66|19036.66|10
1738553550000|2025-02-03 03:32:30|19119.09|19039.09|19115.59|19035.59|19120.53|19040.53|19115.59|19035.59|10
1738553560000|2025-02-03 03:32:40|19114.33|19034.33|19108.14|19028.14|19114.95|19034.95|19108.14|19028.14|10
1738553570000|2025-02-03 03:32:50|19107.95|19027.95|19113.25|19033.25|19113.25|19033.25|19107.04|19027.04|10
1738553580000|2025-02-03 03:33:00|19114.05|19034.05|19118.91|19038.91|19119.52|19039.52|19113.45|19033.45|10
1738553590000|2025-02-03 03:33:10|19119.01|19039.01|19106.25|19026.25|19119.39|19039.39|19106.25|19026.25|10
1738553600000|2025-02-03 03:33:20|19106.09|19026.09|19111.44|19031.44|19112.08|19032.08|19106.09|19026.09|10
1738553610000|2025-02-03 03:33:30|19110.44|19030.44|19104.4|19024.4|19110.44|19030.44|19102.82|19022.82|10
1738553620000|2025-02-03 03:33:40|19104.14|19024.14|19105.63|19025.63|19107.43|19027.43|19104.14|19024.14|10
1738553630000|2025-02-03 03:33:50|19105.68|19025.68|19112.43|19032.43|19112.43|19032.43|19104.9|19024.9|10
1738553640000|2025-02-03 03:34:00|19115.35|19035.35|19142.03|19062.03|19142.57|19062.57|19115.35|19035.35|10
1738553650000|2025-02-03 03:34:10|19142.56|19062.56|19132.74|19052.74|19142.56|19062.56|19132.74|19052.74|10
1738553660000|2025-02-03 03:34:20|19133.3|19053.3|19121.54|19041.54|19133.3|19053.3|19121.54|19041.54|10
1738553670000|2025-02-03 03:34:30|19121.62|19041.62|19119.76|19039.76|19121.62|19041.62|19117.77|19037.77|10
1738553680000|2025-02-03 03:34:40|19118.94|19038.94|19112.55|19032.55|19118.94|19038.94|19112.55|19032.55|10
1738553690000|2025-02-03 03:34:50|19112.32|19032.32|19112.13|19032.13|19112.96|19032.96|19111.7|19031.7|10
1738553700000|2025-02-03 03:35:00|19111.96|19031.96|19115.53|19035.53|19115.53|19035.53|19109.23|19029.23|10
1738553710000|2025-02-03 03:35:10|19114.25|19034.25|19123.28|19043.28|19123.28|19043.28|19113.55|19033.55|10
1738553720000|2025-02-03 03:35:20|19125.79|19045.79|19109.25|19029.25|19127.41|19047.41|19109.25|19029.25|10
1738553730000|2025-02-03 03:35:30|19108.98|19028.98|19121.14|19041.14|19121.14|19041.14|19108.98|19028.98|10
1738553740000|2025-02-03 03:35:40|19122.8|19042.8|19116.38|19036.38|19122.8|19042.8|19116.38|19036.38|10
1738553750000|2025-02-03 03:35:50|19115.62|19035.62|19115.04|19035.04|19115.62|19035.62|19111.99|19031.99|10
1738553760000|2025-02-03 03:36:00|19114.53|19034.53|19116.23|19036.23|19116.23|19036.23|19104.57|19024.57|10
1738553770000|2025-02-03 03:36:10|19120.16|19040.16|19114.07|19034.07|19120.16|19040.16|19114.07|19034.07|10
1738553780000|2025-02-03 03:36:20|19111.89|19031.89|19098.03|19018.03|19111.89|19031.89|19094.99|19014.99|10
1738553790000|2025-02-03 03:36:30|19096.52|19016.52|19084.48|19004.48|19096.52|19016.52|19084.48|19004.48|10
1738553800000|2025-02-03 03:36:40|19082.98|19002.98|19078.9|18998.9|19082.98|19002.98|19078.9|18998.9|10
1738553810000|2025-02-03 03:36:50|19079.91|18999.91|19080.22|19000.22|19080.22|19000.22|19078.54|18998.54|10
1738553820000|2025-02-03 03:37:00|19080.73|19000.73|19068.57|18988.57|19080.73|19000.73|19068.57|18988.57|10
1738553830000|2025-02-03 03:37:10|19068.74|18988.74|19072.63|18992.63|19073.84|18993.84|19068.74|18988.74|10
1738553840000|2025-02-03 03:37:20|19072.65|18992.65|19070.94|18990.94|19074.3|18994.3|19070.3|18990.3|10
1738553850000|2025-02-03 03:37:30|19070.24|18990.24|19065.93|18985.93|19070.24|18990.24|19064.7|18984.7|10
1738553860000|2025-02-03 03:37:40|19065.69|18985.69|19060.85|18980.85|19065.69|18985.69|19060.85|18980.85|9
1738553870000|2025-02-03 03:37:50|19060.78|18980.78|19079.59|18999.59|19079.59|18999.59|19060.78|18980.78|10
1738553880000|2025-02-03 03:38:00|19080.93|19000.93|19079.88|18999.88|19082.77|19002.77|19079.88|18999.88|10
1738553890000|2025-02-03 03:38:10|19080.78|19000.78|19077.67|18997.67|19081.73|19001.73|19077.32|18997.32|10
1738553900000|2025-02-03 03:38:20|19077.06|18997.06|19074.49|18994.49|19078.77|18998.77|19074.49|18994.49|10
1738553910000|2025-02-03 03:38:30|19075.44|18995.44|19077.05|18997.05|19077.05|18997.05|19070.94|18990.94|10
1738553920000|2025-02-03 03:38:40|19078.34|18998.34|19085.58|19005.58|19088.73|19008.73|19078.34|18998.34|10
1738553930000|2025-02-03 03:38:50|19086.62|19006.62|19086.74|19006.74|19088.39|19008.39|19085.73|19005.73|10
1738553940000|2025-02-03 03:39:00|19088.39|19008.39|19095.75|19015.75|19096.5|19016.5|19088.39|19008.39|10
1738553950000|2025-02-03 03:39:10|19096.45|19016.45|19093.22|19013.22|19097.93|19017.93|19093.22|19013.22|10
1738553960000|2025-02-03 03:39:20|19093.18|19013.18|19092.4|19012.4|19094.61|19014.61|19092.4|19012.4|10
1738553970000|2025-02-03 03:39:30|19089.57|19009.57|19085.07|19005.07|19089.57|19009.57|19085.07|19005.07|10
1738553980000|2025-02-03 03:39:40|19085.37|19005.37|19082.35|19002.35|19085.37|19005.37|19081.19|19001.19|10
1738553990000|2025-02-03 03:39:50|19082.16|19002.16|19086.56|19006.56|19086.56|19006.56|19081.55|19001.55|10
1738554000000|2025-02-03 03:40:00|19086.14|19006.14|19103.95|19023.95|19103.95|19023.95|19086.14|19006.14|10
1738554010000|2025-02-03 03:40:10|19104.18|19024.18|19099.48|19019.48|19105.12|19025.12|19098.73|19018.73|10
1738554020000|2025-02-03 03:40:20|19100.7|19020.7|19100.85|19020.85|19105.56|19025.56|19100.7|19020.7|10
1738554030000|2025-02-03 03:40:30|19103.07|19023.07|19103.76|19023.76|19107.44|19027.44|19103.07|19023.07|10
1738554040000|2025-02-03 03:40:40|19101.27|19021.27|19099.47|19019.47|19101.27|19021.27|19095.7|19015.7|10
1738554050000|2025-02-03 03:40:50|19098.99|19018.99|19098.46|19018.46|19105.53|19025.53|19098.46|19018.46|10
1738554060000|2025-02-03 03:41:00|19099.52|19019.52|19099.39|19019.39|19104.59|19024.59|19099.39|19019.39|10
1738554070000|2025-02-03 03:41:10|19098.14|19018.14|19108.65|19028.65|19108.65|19028.65|19097.67|19017.67|10
1738554080000|2025-02-03 03:41:20|19108.55|19028.55|19107.8|19027.8|19111.41|19031.41|19106.73|19026.73|10
1738554090000|2025-02-03 03:41:30|19103.19|19023.19|19084.93|19004.93|19103.19|19023.19|19084.93|19004.93|10
1738554100000|2025-02-03 03:41:40|19083.69|19003.69|19094.24|19014.24|19094.67|19014.67|19081.73|19001.73|10
1738554110000|2025-02-03 03:41:50|19095.03|19015.03|19087.49|19007.49|19096.15|19016.15|19087.49|19007.49|10
1738554120000|2025-02-03 03:42:00|19080.26|19000.26|19075.48|18995.48|19080.26|19000.26|19075.48|18995.48|10
1738554130000|2025-02-03 03:42:10|19075.17|18995.17|19074.36|18994.36|19076.54|18996.54|19074.36|18994.36|10
1738554140000|2025-02-03 03:42:20|19075.36|18995.36|19085.51|19005.51|19085.96|19005.96|19075.29|18995.29|10
1738554150000|2025-02-03 03:42:30|19086.17|19006.17|19085.98|19005.98|19088.42|19008.42|19081.92|19001.92|10
1738554160000|2025-02-03 03:42:40|19084.8|19004.8|19086.07|19006.07|19088.59|19008.59|19084.8|19004.8|10
1738554170000|2025-02-03 03:42:50|19085.76|19005.76|19080.56|19000.56|19086.08|19006.08|19080.56|19000.56|10
1738554180000|2025-02-03 03:43:00|19079.41|18999.41|19083.49|19003.49|19085.75|19005.75|19078.8|18998.8|10
1738554190000|2025-02-03 03:43:10|19082.45|19002.45|19068.02|18988.02|19082.45|19002.45|19068.02|18988.02|10
1738554200000|2025-02-03 03:43:20|19067.54|18987.54|19055.84|18975.84|19067.54|18987.54|19055.84|18975.84|10
1738554210000|2025-02-03 03:43:30|19053.17|18973.17|19052.05|18972.05|19053.17|18973.17|19046.21|18966.21|10
1738554220000|2025-02-03 03:43:40|19054.01|18974.01|19039.01|18959.01|19055.34|18975.34|19039.01|18959.01|10
1738554230000|2025-02-03 03:43:50|19041.26|18961.26|19063.24|18983.24|19063.24|18983.24|19041.26|18961.26|10
1738554240000|2025-02-03 03:44:00|19065.16|18985.16|19061.31|18981.31|19066.17|18986.17|19061.31|18981.31|10
1738554250000|2025-02-03 03:44:10|19060.97|18980.97|19062.72|18982.72|19062.72|18982.72|19058.96|18978.96|9
1738554260000|2025-02-03 03:44:20|19064.67|18984.67|19068.5|18988.5|19069.37|18989.37|19064.45|18984.45|10
1738554270000|2025-02-03 03:44:30|19067.64|18987.64|19070.51|18990.51|19072|18992|19067.64|18987.64|10
1738554280000|2025-02-03 03:44:40|19071.42|18991.42|19069.82|18989.82|19071.71|18991.71|19068.39|18988.39|10
1738554290000|2025-02-03 03:44:50|19069.87|18989.87|19077.34|18997.34|19079.86|18999.86|19069.87|18989.87|10
1738554300000|2025-02-03 03:45:00|19076.99|18996.99|19076.62|18996.62|19082.23|19002.23|19076.32|18996.32|10
1738554310000|2025-02-03 03:45:10|19078.2|18998.2|19084.48|19004.48|19084.48|19004.48|19077.7|18997.7|10
1738554320000|2025-02-03 03:45:20|19086|19006|19092.42|19012.42|19092.87|19012.87|19086|19006|10
1738554330000|2025-02-03 03:45:30|19092.72|19012.72|19095.88|19015.88|19097.39|19017.39|19092.72|19012.72|10
1738554340000|2025-02-03 03:45:40|19095.59|19015.59|19098.07|19018.07|19099.05|19019.05|19095.59|19015.59|9
1738554350000|2025-02-03 03:45:50|19098.21|19018.21|19102.79|19022.79|19102.79|19022.79|19096.2|19016.2|10
1738554360000|2025-02-03 03:46:00|19105.55|19025.55|19117.56|19037.56|19117.7|19037.7|19105.53|19025.53|10
1738554370000|2025-02-03 03:46:10|19117.64|19037.64|19120.41|19040.41|19120.82|19040.82|19117.01|19037.01|10
1738554380000|2025-02-03 03:46:20|19121.32|19041.32|19121.04|19041.04|19121.32|19041.32|19116.95|19036.95|9
1738554390000|2025-02-03 03:46:30|19122.64|19042.64|19126.9|19046.9|19127.42|19047.42|19122.64|19042.64|10
1738554400000|2025-02-03 03:46:40|19126.38|19046.38|19127.83|19047.83|19127.83|19047.83|19126.34|19046.34|10
1738554410000|2025-02-03 03:46:50|19127.7|19047.7|19128.79|19048.79|19129.07|19049.07|19126.62|19046.62|10
1738554420000|2025-02-03 03:47:00|19128.65|19048.65|19130.45|19050.45|19134.33|19054.33|19128.65|19048.65|10
1738554430000|2025-02-03 03:47:10|19130.86|19050.86|19161.14|19081.14|19161.14|19081.14|19130.86|19050.86|10
1738554440000|2025-02-03 03:47:20|19164.05|19084.05|19165.5|19085.5|19169.75|19089.75|19164.05|19084.05|10
1738554450000|2025-02-03 03:47:30|19162.15|19082.15|19156.91|19076.91|19163.41|19083.41|19154.38|19074.38|10
1738554460000|2025-02-03 03:47:40|19158.35|19078.35|19161.26|19081.26|19161.26|19081.26|19156.66|19076.66|10
1738554470000|2025-02-03 03:47:50|19161.11|19081.11|19170.09|19090.09|19170.09|19090.09|19161.11|19081.11|10
1738554480000|2025-02-03 03:48:00|19170.43|19090.43|19169.18|19089.18|19171.7|19091.7|19169.18|19089.18|10
1738554490000|2025-02-03 03:48:10|19171.36|19091.36|19178.87|19098.87|19178.87|19098.87|19171.36|19091.36|10
1738554500000|2025-02-03 03:48:20|19177.69|19097.69|19175.38|19095.38|19179.7|19099.7|19175.38|19095.38|10
1738554510000|2025-02-03 03:48:30|19176.67|19096.67|19184.39|19104.39|19184.44|19104.44|19175.52|19095.52|10
1738554520000|2025-02-03 03:48:40|19185.65|19105.65|19185.16|19105.16|19186.08|19106.08|19183.45|19103.45|10
1738554530000|2025-02-03 03:48:50|19185.48|19105.48|19193.87|19113.87|19193.87|19113.87|19182.16|19102.16|10
1738554540000|2025-02-03 03:49:00|19194.99|19114.99|19207.09|19127.09|19207.09|19127.09|19194.99|19114.99|10
1738554550000|2025-02-03 03:49:10|19210.06|19130.06|19219.71|19139.71|19219.71|19139.71|19206.96|19126.96|10
1738554560000|2025-02-03 03:49:20|19216.56|19136.56|19226.88|19146.88|19226.88|19146.88|19216.56|19136.56|10
1738554570000|2025-02-03 03:49:30|19226.49|19146.49|19215.81|19135.81|19226.49|19146.49|19215.81|19135.81|10
1738554580000|2025-02-03 03:49:40|19217.48|19137.48|19235.04|19155.04|19235.04|19155.04|19217.48|19137.48|10
1738554590000|2025-02-03 03:49:50|19235.51|19155.51|19231.5|19151.5|19235.51|19155.51|19226.28|19146.28|10
1738554600000|2025-02-03 03:50:00|19233.31|19153.31|19237.19|19157.19|19240.17|19160.17|19232.93|19152.93|10
1738554610000|2025-02-03 03:50:10|19236.1|19156.1|19244.81|19164.81|19244.81|19164.81|19236.1|19156.1|10
1738554620000|2025-02-03 03:50:20|19245.4|19165.4|19246.7|19166.7|19248.13|19168.13|19245.4|19165.4|10
1738554630000|2025-02-03 03:50:30|19245.89|19165.89|19240.36|19160.36|19245.89|19165.89|19237.06|19157.06|10
1738554640000|2025-02-03 03:50:40|19243.65|19163.65|19246|19166|19247.45|19167.45|19243.65|19163.65|10
1738554650000|2025-02-03 03:50:50|19244.45|19164.45|19257.06|19177.06|19257.06|19177.06|19244.45|19164.45|10
1738554660000|2025-02-03 03:51:00|19259.58|19179.58|19260.18|19180.18|19265.59|19185.59|19259.31|19179.31|10
1738554670000|2025-02-03 03:51:10|19261.09|19181.09|19255.49|19175.49|19261.09|19181.09|19252.23|19172.23|10
1738554680000|2025-02-03 03:51:20|19257.41|19177.41|19262.75|19182.75|19262.75|19182.75|19254.88|19174.88|10
1738554690000|2025-02-03 03:51:30|19264.18|19184.18|19254.74|19174.74|19265.21|19185.21|19254.74|19174.74|10
1738554700000|2025-02-03 03:51:40|19253.58|19173.58|19248.79|19168.79|19253.58|19173.58|19244.18|19164.18|10
1738554710000|2025-02-03 03:51:50|19251.4|19171.4|19258.54|19178.54|19260.15|19180.15|19251.3|19171.3|10
1738554720000|2025-02-03 03:52:00|19259.45|19179.45|19260.7|19180.7|19264.39|19184.39|19259.45|19179.45|10
1738554730000|2025-02-03 03:52:10|19259.86|19179.86|19272.7|19192.7|19273.74|19193.74|19259.86|19179.86|10
1738554740000|2025-02-03 03:52:20|19271.92|19191.92|19284.2|19204.2|19284.2|19204.2|19271.19|19191.19|10
1738554750000|2025-02-03 03:52:30|19283.42|19203.42|19283.73|19203.73|19286.78|19206.78|19283.42|19203.42|10
1738554760000|2025-02-03 03:52:40|19283.89|19203.89|19286.76|19206.76|19286.76|19206.76|19281.96|19201.96|10
1738554770000|2025-02-03 03:52:50|19288.06|19208.06|19296.82|19216.82|19296.82|19216.82|19287.19|19207.19|10
1738554780000|2025-02-03 03:53:00|19298.2|19218.2|19299.79|19219.79|19300.59|19220.59|19296.3|19216.3|10
1738554790000|2025-02-03 03:53:10|19297.02|19217.02|19277.58|19197.58|19297.02|19217.02|19277.58|19197.58|10
1738554800000|2025-02-03 03:53:20|19277.62|19197.62|19272.12|19192.12|19277.62|19197.62|19271.99|19191.99|10
1738554810000|2025-02-03 03:53:30|19272.02|19192.02|19261.54|19181.54|19272.02|19192.02|19261.54|19181.54|10
1738554820000|2025-02-03 03:53:40|19261.35|19181.35|19269.16|19189.16|19269.16|19189.16|19261.35|19181.35|10
1738554830000|2025-02-03 03:53:50|19270.06|19190.06|19273|19193|19273.76|19193.76|19270.06|19190.06|10
1738554840000|2025-02-03 03:54:00|19273.26|19193.26|19281.43|19201.43|19281.43|19201.43|19272.3|19192.3|10
1738554850000|2025-02-03 03:54:10|19281.99|19201.99|19272.66|19192.66|19281.99|19201.99|19272.66|19192.66|10
1738554860000|2025-02-03 03:54:20|19270.32|19190.32|19268.18|19188.18|19270.32|19190.32|19268.16|19188.16|10
1738554870000|2025-02-03 03:54:30|19263.31|19183.31|19257.36|19177.36|19263.31|19183.31|19257.36|19177.36|10
1738554880000|2025-02-03 03:54:40|19251.24|19171.24|19243.17|19163.17|19251.24|19171.24|19242.53|19162.53|10
1738554890000|2025-02-03 03:54:50|19242.82|19162.82|19244.32|19164.32|19245.45|19165.45|19241.32|19161.32|10
1738554900000|2025-02-03 03:55:00|19244.33|19164.33|19229.73|19149.73|19244.92|19164.92|19228.55|19148.55|10
1738554910000|2025-02-03 03:55:10|19230.45|19150.45|19220.71|19140.71|19230.75|19150.75|19220.71|19140.71|10
1738554920000|2025-02-03 03:55:20|19219.79|19139.79|19208.7|19128.7|19219.79|19139.79|19208.7|19128.7|10
1738554930000|2025-02-03 03:55:30|19208.89|19128.89|19201.64|19121.64|19208.89|19128.89|19201.64|19121.64|10
1738554940000|2025-02-03 03:55:40|19198.43|19118.43|19199.16|19119.16|19201.19|19121.19|19198.39|19118.39|10
1738554950000|2025-02-03 03:55:50|19196.14|19116.14|19188.43|19108.43|19196.14|19116.14|19188.43|19108.43|10
1738554960000|2025-02-03 03:56:00|19188.65|19108.65|19192.91|19112.91|19194.31|19114.31|19188.65|19108.65|10
1738554970000|2025-02-03 03:56:10|19192.93|19112.93|19194.34|19114.34|19194.52|19114.52|19192.93|19112.93|10
1738554980000|2025-02-03 03:56:20|19192.67|19112.67|19195.72|19115.72|19196.81|19116.81|19192.67|19112.67|9
1738554990000|2025-02-03 03:56:30|19197.55|19117.55|19212.16|19132.16|19213.85|19133.85|19197.55|19117.55|10
1738555000000|2025-02-03 03:56:40|19213.12|19133.12|19207.79|19127.79|19213.12|19133.12|19207.79|19127.79|10
1738555010000|2025-02-03 03:56:50|19206.86|19126.86|19202.16|19122.16|19206.86|19126.86|19202.1|19122.1|10
1738555020000|2025-02-03 03:57:00|19200.79|19120.79|19203.37|19123.37|19204.31|19124.31|19198.2|19118.2|10
1738555030000|2025-02-03 03:57:10|19201.45|19121.45|19206.18|19126.18|19208.16|19128.16|19201.24|19121.24|10
1738555040000|2025-02-03 03:57:20|19206.07|19126.07|19205.44|19125.44|19206.07|19126.07|19203.35|19123.35|10
1738555050000|2025-02-03 03:57:30|19206.24|19126.24|19206.31|19126.31|19208.32|19128.32|19204.41|19124.41|10
1738555060000|2025-02-03 03:57:40|19208.5|19128.5|19197.23|19117.23|19209.7|19129.7|19197.23|19117.23|10
1738555070000|2025-02-03 03:57:50|19193.78|19113.78|19195.77|19115.77|19195.77|19115.77|19190.36|19110.36|10
1738555080000|2025-02-03 03:58:00|19196.19|19116.19|19210.01|19130.01|19210.01|19130.01|19196.19|19116.19|10
1738555090000|2025-02-03 03:58:10|19208.77|19128.77|19208.93|19128.93|19209.1|19129.1|19205.86|19125.86|10
1738555100000|2025-02-03 03:58:20|19208.42|19128.42|19205.8|19125.8|19208.95|19128.95|19204.64|19124.64|10
1738555110000|2025-02-03 03:58:30|19203.96|19123.96|19202.12|19122.12|19204.48|19124.48|19202.12|19122.12|10
1738555120000|2025-02-03 03:58:40|19201.99|19121.99|19193.9|19113.9|19201.99|19121.99|19193.35|19113.35|10
1738555130000|2025-02-03 03:58:50|19192.35|19112.35|19174.92|19094.92|19192.7|19112.7|19174.92|19094.92|10
1738555140000|2025-02-03 03:59:00|19175.09|19095.09|19176.75|19096.75|19176.76|19096.76|19174.54|19094.54|10
1738555150000|2025-02-03 03:59:10|19177.56|19097.56|19177.23|19097.23|19179.45|19099.45|19177.23|19097.23|9
1738555160000|2025-02-03 03:59:20|19177.21|19097.21|19170.61|19090.61|19177.21|19097.21|19170.25|19090.25|10
1738555170000|2025-02-03 03:59:30|19170.46|19090.46|19172.96|19092.96|19172.96|19092.96|19170.14|19090.14|10
1738555180000|2025-02-03 03:59:40|19173.68|19093.68|19177.76|19097.76|19178.42|19098.42|19173.68|19093.68|10
1738555190000|2025-02-03 03:59:50|19177.2|19097.2|19181.84|19101.84|19181.84|19101.84|19176.13|19096.13|10
1738555200000|2025-02-03 04:00:00|19182.83|19102.83|19173.83|19093.83|19182.83|19102.83|19173.13|19093.13|10
1738555210000|2025-02-03 04:00:10|19173.72|19093.72|19172.29|19092.29|19173.84|19093.84|19170.15|19090.15|10
1738555220000|2025-02-03 04:00:20|19172.96|19092.96|19175.5|19095.5|19175.67|19095.67|19170.61|19090.61|10
1738555230000|2025-02-03 04:00:30|19176.5|19096.5|19174.41|19094.41|19177.38|19097.38|19173.06|19093.06|10
1738555240000|2025-02-03 04:00:40|19174.77|19094.77|19173.59|19093.59|19176.39|19096.39|19171.98|19091.98|10
1738555250000|2025-02-03 04:00:50|19175.06|19095.06|19171.88|19091.88|19176.66|19096.66|19171.88|19091.88|10
1738555260000|2025-02-03 04:01:00|19170.14|19090.14|19175.41|19095.41|19177.67|19097.67|19170.14|19090.14|10
1738555270000|2025-02-03 04:01:10|19177.14|19097.14|19189.25|19109.25|19189.25|19109.25|19177.14|19097.14|10
1738555280000|2025-02-03 04:01:20|19193.3|19113.3|19200.04|19120.04|19200.04|19120.04|19193.3|19113.3|10
1738555290000|2025-02-03 04:01:30|19198.98|19118.98|19210.85|19130.85|19210.85|19130.85|19198.98|19118.98|9
1738555300000|2025-02-03 04:01:40|19212.56|19132.56|19213.14|19133.14|19213.57|19133.57|19210.33|19130.33|10
1738555310000|2025-02-03 04:01:50|19217.06|19137.06|19229.94|19149.94|19230.01|19150.01|19217.06|19137.06|10
1738555320000|2025-02-03 04:02:00|19229.71|19149.71|19230.15|19150.15|19232.72|19152.72|19228.56|19148.56|10
1738555330000|2025-02-03 04:02:10|19231.29|19151.29|19240.23|19160.23|19242.33|19162.33|19231.29|19151.29|10
1738555340000|2025-02-03 04:02:20|19242.43|19162.43|19265.65|19185.65|19265.65|19185.65|19242.43|19162.43|10
1738555350000|2025-02-03 04:02:30|19267.66|19187.66|19275.96|19195.96|19277.29|19197.29|19267.66|19187.66|10
1738555360000|2025-02-03 04:02:40|19273.48|19193.48|19282.34|19202.34|19282.34|19202.34|19273.48|19193.48|10
1738555370000|2025-02-03 04:02:50|19283.43|19203.43|19287.19|19207.19|19287.19|19207.19|19283.43|19203.43|10
1738555380000|2025-02-03 04:03:00|19287.28|19207.28|19290.26|19210.26|19293.12|19213.12|19287.28|19207.28|10
1738555390000|2025-02-03 04:03:10|19290.05|19210.05|19304.07|19224.07|19304.07|19224.07|19290.05|19210.05|10
1738555400000|2025-02-03 04:03:20|19305.24|19225.24|19320.64|19240.64|19320.64|19240.64|19305.24|19225.24|10
1738555410000|2025-02-03 04:03:30|19319.79|19239.79|19337.29|19257.29|19337.29|19257.29|19319.79|19239.79|10
1738555420000|2025-02-03 04:03:40|19338.45|19258.45|19350.37|19270.37|19352.72|19272.72|19338.45|19258.45|10
1738555430000|2025-02-03 04:03:50|19348.48|19268.48|19359.71|19279.71|19359.71|19279.71|19344.77|19264.77|10
1738555440000|2025-02-03 04:04:00|19361.74|19281.74|19377.64|19297.64|19377.64|19297.64|19361.74|19281.74|10
1738555450000|2025-02-03 04:04:10|19375.82|19295.82|19373.86|19293.86|19375.82|19295.82|19368.08|19288.08|10
1738555460000|2025-02-03 04:04:20|19375.73|19295.73|19376.86|19296.86|19378.08|19298.08|19375.64|19295.64|10
1738555470000|2025-02-03 04:04:30|19377.63|19297.63|19378.27|19298.27|19378.29|19298.29|19375.8|19295.8|10
1738555480000|2025-02-03 04:04:40|19377.02|19297.02|19369.84|19289.84|19377.02|19297.02|19369.84|19289.84|10
1738555490000|2025-02-03 04:04:50|19369.46|19289.46|19365.18|19285.18|19369.46|19289.46|19365.18|19285.18|10
1738555500000|2025-02-03 04:05:00|19365.5|19285.5|19350.41|19270.41|19365.5|19285.5|19350.41|19270.41|10
1738555510000|2025-02-03 04:05:10|19347.57|19267.57|19334.81|19254.81|19347.75|19267.75|19334.81|19254.81|10
1738555520000|2025-02-03 04:05:20|19332.45|19252.45|19324.36|19244.36|19332.45|19252.45|19324.36|19244.36|10
1738555530000|2025-02-03 04:05:30|19323.43|19243.43|19301.71|19221.71|19323.43|19243.43|19301.71|19221.71|10
1738555540000|2025-02-03 04:05:40|19300.56|19220.56|19281.43|19201.43|19300.56|19220.56|19281.43|19201.43|10
1738555550000|2025-02-03 04:05:50|19281.96|19201.96|19271.1|19191.1|19281.96|19201.96|19271.1|19191.1|10
1738555560000|2025-02-03 04:06:00|19270.76|19190.76|19255.81|19175.81|19270.76|19190.76|19255.81|19175.81|10
1738555570000|2025-02-03 04:06:10|19256.21|19176.21|19255.99|19175.99|19256.21|19176.21|19252.15|19172.15|10
1738555580000|2025-02-03 04:06:20|19254.27|19174.27|19246.96|19166.96|19254.27|19174.27|19246.74|19166.74|10
1738555590000|2025-02-03 04:06:30|19244.19|19164.19|19235.83|19155.83|19244.19|19164.19|19232.56|19152.56|10
1738555600000|2025-02-03 04:06:40|19235.08|19155.08|19227.53|19147.53|19235.08|19155.08|19227.53|19147.53|10
1738555610000|2025-02-03 04:06:50|19226.72|19146.72|19219.58|19139.58|19226.72|19146.72|19219.58|19139.58|10
1738555620000|2025-02-03 04:07:00|19219.88|19139.88|19228.55|19148.55|19230|19150|19219.88|19139.88|10
1738555630000|2025-02-03 04:07:10|19229.13|19149.13|19215.41|19135.41|19229.13|19149.13|19215.41|19135.41|10
1738555640000|2025-02-03 04:07:20|19213.33|19133.33|19207.11|19127.11|19213.33|19133.33|19207.11|19127.11|10
1738555650000|2025-02-03 04:07:30|19205.83|19125.83|19206.94|19126.94|19208.19|19128.19|19204.31|19124.31|10
1738555660000|2025-02-03 04:07:40|19203.55|19123.55|19194.87|19114.87|19203.55|19123.55|19194.25|19114.25|10
1738555670000|2025-02-03 04:07:50|19194.64|19114.64|19195.19|19115.19|19195.19|19115.19|19193.67|19113.67|10
1738555680000|2025-02-03 04:08:00|19195.61|19115.61|19186.98|19106.98|19195.61|19115.61|19186.98|19106.98|10
1738555690000|2025-02-03 04:08:10|19185.53|19105.53|19171.84|19091.84|19185.53|19105.53|19171.84|19091.84|10
1738555700000|2025-02-03 04:08:20|19171.64|19091.64|19164.74|19084.74|19171.64|19091.64|19164.3|19084.3|10
1738555710000|2025-02-03 04:08:30|19161.34|19081.34|19161.94|19081.94|19165.52|19085.52|19159.86|19079.86|10
1738555720000|2025-02-03 04:08:40|19161.46|19081.46|19161.93|19081.93|19161.93|19081.93|19161.04|19081.04|10
1738555730000|2025-02-03 04:08:50|19164.02|19084.02|19166.91|19086.91|19167.58|19087.58|19162.74|19082.74|10
1738555740000|2025-02-03 04:09:00|19166.66|19086.66|19166.11|19086.11|19167.76|19087.76|19166.11|19086.11|10
1738555750000|2025-02-03 04:09:10|19166.94|19086.94|19169.76|19089.76|19171.67|19091.67|19166.94|19086.94|10
1738555760000|2025-02-03 04:09:20|19171.04|19091.04|19188.25|19108.25|19188.25|19108.25|19171.04|19091.04|10
1738555770000|2025-02-03 04:09:30|19188.3|19108.3|19188.33|19108.33|19189.66|19109.66|19186.18|19106.18|10
1738555780000|2025-02-03 04:09:40|19188.16|19108.16|19189.84|19109.84|19189.84|19109.84|19187.69|19107.69|10
1738555790000|2025-02-03 04:09:50|19190.4|19110.4|19189.72|19109.72|19192.13|19112.13|19189.72|19109.72|10
1738555800000|2025-02-03 04:10:00|19189.51|19109.51|19187.14|19107.14|19190.14|19110.14|19187.14|19107.14|9
1738555810000|2025-02-03 04:10:10|19185.83|19105.83|19185.82|19105.82|19188.01|19108.01|19185.18|19105.18|10
1738555820000|2025-02-03 04:10:20|19183.16|19103.16|19172.37|19092.37|19183.16|19103.16|19172.37|19092.37|10
1738555830000|2025-02-03 04:10:30|19171.83|19091.83|19161.2|19081.2|19171.83|19091.83|19161.2|19081.2|10
1738555840000|2025-02-03 04:10:40|19161.14|19081.14|19159.31|19079.31|19161.14|19081.14|19158.86|19078.86|10
1738555850000|2025-02-03 04:10:50|19158.12|19078.12|19151.85|19071.85|19158.12|19078.12|19151.85|19071.85|9
1738555860000|2025-02-03 04:11:00|19151|19071|19151.09|19071.09|19151.81|19071.81|19150.44|19070.44|10
1738555870000|2025-02-03 04:11:10|19151.77|19071.77|19144.08|19064.08|19152.24|19072.24|19144.08|19064.08|10
1738555880000|2025-02-03 04:11:20|19140.41|19060.41|19138.99|19058.99|19140.41|19060.41|19137.41|19057.41|10
1738555890000|2025-02-03 04:11:30|19139.2|19059.2|19138.42|19058.42|19140.62|19060.62|19138.13|19058.13|10
1738555900000|2025-02-03 04:11:40|19138.52|19058.52|19133.46|19053.46|19139.38|19059.38|19133.46|19053.46|9
1738555910000|2025-02-03 04:11:50|19133.56|19053.56|19132.01|19052.01|19133.56|19053.56|19131.35|19051.35|10
1738555920000|2025-02-03 04:12:00|19131.8|19051.8|19132.5|19052.5|19132.5|19052.5|19129.36|19049.36|10
1738555930000|2025-02-03 04:12:10|19134.99|19054.99|19134.71|19054.71|19137.11|19057.11|19134.63|19054.63|10
1738555940000|2025-02-03 04:12:20|19134.72|19054.72|19134.46|19054.46|19134.72|19054.72|19133.7|19053.7|9
1738555950000|2025-02-03 04:12:30|19134.56|19054.56|19133.17|19053.17|19135.44|19055.44|19132.79|19052.79|10
1738555960000|2025-02-03 04:12:40|19135.13|19055.13|19127.9|19047.9|19135.38|19055.38|19127.9|19047.9|10
1738555970000|2025-02-03 04:12:50|19127.22|19047.22|19122.28|19042.28|19128.95|19048.95|19122.28|19042.28|10
1738555980000|2025-02-03 04:13:00|19121.74|19041.74|19107.57|19027.57|19121.74|19041.74|19107.19|19027.19|10
1738555990000|2025-02-03 04:13:10|19107.65|19027.65|19107.77|19027.77|19110.79|19030.79|19107.65|19027.65|10
1738556000000|2025-02-03 04:13:20|19107.27|19027.27|19090.2|19010.2|19107.65|19027.65|19090.2|19010.2|10
1738556010000|2025-02-03 04:13:30|19088.77|19008.77|19087.26|19007.26|19089.89|19009.89|19084.4|19004.4|10
1738556020000|2025-02-03 04:13:40|19086.94|19006.94|19085.37|19005.37|19087.53|19007.53|19084.91|19004.91|10
1738556030000|2025-02-03 04:13:50|19085.58|19005.58|19087.09|19007.09|19087.09|19007.09|19085.52|19005.52|10
1738556040000|2025-02-03 04:14:00|19086.79|19006.79|19100.91|19020.91|19100.91|19020.91|19086.79|19006.79|10
1738556050000|2025-02-03 04:14:10|19101.04|19021.04|19098.94|19018.94|19102.65|19022.65|19098.79|19018.79|9
1738556060000|2025-02-03 04:14:20|19098.35|19018.35|19089.58|19009.58|19098.39|19018.39|19089.58|19009.58|10
1738556070000|2025-02-03 04:14:30|19086.44|19006.44|19083.03|19003.03|19086.71|19006.71|19083.03|19003.03|10
1738556080000|2025-02-03 04:14:40|19082.67|19002.67|19083.66|19003.66|19085.46|19005.46|19081.89|19001.89|10
1738556090000|2025-02-03 04:14:50|19082.88|19002.88|19081.51|19001.51|19082.88|19002.88|19078.51|18998.51|10
1738556100000|2025-02-03 04:15:00|19081.64|19001.64|19086.13|19006.13|19088.34|19008.34|19081.64|19001.64|10
1738556110000|2025-02-03 04:15:10|19085.16|19005.16|19084.84|19004.84|19085.41|19005.41|19083.87|19003.87|10
1738556120000|2025-02-03 04:15:20|19084.23|19004.23|19084.92|19004.92|19087.59|19007.59|19084.23|19004.23|10
1738556130000|2025-02-03 04:15:30|19085.01|19005.01|19090.21|19010.21|19091.66|19011.66|19085.01|19005.01|10
1738556140000|2025-02-03 04:15:40|19090.37|19010.37|19080.66|19000.66|19090.37|19010.37|19080.62|19000.62|10
1738556150000|2025-02-03 04:15:50|19079.8|18999.8|19074.34|18994.34|19079.8|18999.8|19074.34|18994.34|10
1738556160000|2025-02-03 04:16:00|19074.16|18994.16|19078.59|18998.59|19078.59|18998.59|19073.68|18993.68|10
1738556170000|2025-02-03 04:16:10|19078.57|18998.57|19081.35|19001.35|19083.42|19003.42|19074.25|18994.25|10
1738556180000|2025-02-03 04:16:20|19080.53|19000.53|19085.02|19005.02|19085.26|19005.26|19080.34|19000.34|10
1738556190000|2025-02-03 04:16:30|19085.45|19005.45|19088.71|19008.71|19089.11|19009.11|19085.45|19005.45|10
1738556200000|2025-02-03 04:16:40|19089.55|19009.55|19087.37|19007.37|19089.55|19009.55|19086.26|19006.26|10
1738556210000|2025-02-03 04:16:50|19086.98|19006.98|19086.59|19006.59|19087.6|19007.6|19085.87|19005.87|10
1738556220000|2025-02-03 04:17:00|19086.48|19006.48|19084.71|19004.71|19088.67|19008.67|19084.02|19004.02|10
1738556230000|2025-02-03 04:17:10|19084.37|19004.37|19074.83|18994.83|19084.37|19004.37|19074.83|18994.83|10
1738556240000|2025-02-03 04:17:20|19074.47|18994.47|19070.55|18990.55|19074.53|18994.53|19070.51|18990.51|9
1738556250000|2025-02-03 04:17:30|19071.34|18991.34|19087.72|19007.72|19087.72|19007.72|19071.34|18991.34|10
1738556260000|2025-02-03 04:17:40|19093.62|19013.62|19102.98|19022.98|19103.78|19023.78|19093.62|19013.62|10
1738556270000|2025-02-03 04:17:50|19103.34|19023.34|19111.02|19031.02|19111.02|19031.02|19103.34|19023.34|10
1738556280000|2025-02-03 04:18:00|19113.1|19033.1|19114.08|19034.08|19114.83|19034.83|19112.38|19032.38|10
1738556290000|2025-02-03 04:18:10|19114.24|19034.24|19117.86|19037.86|19117.86|19037.86|19112.38|19032.38|10
1738556300000|2025-02-03 04:18:20|19120.25|19040.25|19122.11|19042.11|19122.91|19042.91|19120.25|19040.25|10
1738556310000|2025-02-03 04:18:30|19123.38|19043.38|19120.81|19040.81|19126.51|19046.51|19120.81|19040.81|9
1738556320000|2025-02-03 04:18:40|19120.07|19040.07|19111.62|19031.62|19120.25|19040.25|19111.62|19031.62|10
1738556330000|2025-02-03 04:18:50|19109.51|19029.51|19110.81|19030.81|19113.03|19033.03|19109.51|19029.51|10
1738556340000|2025-02-03 04:19:00|19111.73|19031.73|19098.38|19018.38|19111.73|19031.73|19098.38|19018.38|10
1738556350000|2025-02-03 04:19:10|19095.61|19015.61|19076.84|18996.84|19095.61|19015.61|19076.84|18996.84|10
1738556360000|2025-02-03 04:19:20|19078.55|18998.55|19074.16|18994.16|19078.55|18998.55|19074.16|18994.16|10
1738556370000|2025-02-03 04:19:30|19075.18|18995.18|19076.65|18996.65|19076.65|18996.65|19074.59|18994.59|10
1738556380000|2025-02-03 04:19:40|19079.71|18999.71|19091.49|19011.49|19091.49|19011.49|19079.71|18999.71|10
1738556390000|2025-02-03 04:19:50|19091.82|19011.82|19080.64|19000.64|19091.82|19011.82|19080.64|19000.64|10
1738556400000|2025-02-03 04:20:00|19079.94|18999.94|19075.16|18995.16|19079.94|18999.94|19075.16|18995.16|10
1738556410000|2025-02-03 04:20:10|19073.56|18993.56|19078.66|18998.66|19078.66|18998.66|19072.09|18992.09|10
1738556420000|2025-02-03 04:20:20|19079.94|18999.94|19083.1|19003.1|19083.41|19003.41|19077.55|18997.55|10
1738556430000|2025-02-03 04:20:30|19083.79|19003.79|19085.89|19005.89|19086.79|19006.79|19082.28|19002.28|10
1738556440000|2025-02-03 04:20:40|19085.74|19005.74|19071.75|18991.75|19085.74|19005.74|19071.75|18991.75|10
1738556450000|2025-02-03 04:20:50|19083.95|19003.95|19073.26|18993.26|19085.55|19005.55|19073.26|18993.26|10
1738556460000|2025-02-03 04:21:00|19072.6|18992.6|19057.18|18977.18|19072.6|18992.6|19057.18|18977.18|10
1738556470000|2025-02-03 04:21:10|19055.77|18975.77|19055.6|18975.6|19062.55|18982.55|19053.41|18973.41|10
1738556480000|2025-02-03 04:21:20|19054.86|18974.86|19048.67|18968.67|19055.39|18975.39|19048.67|18968.67|10
1738556490000|2025-02-03 04:21:30|19047.6|18967.6|19032.55|18952.55|19047.6|18967.6|19031.2|18951.2|10
1738556500000|2025-02-03 04:21:40|19032.69|18952.69|19022.95|18942.95|19032.69|18952.69|19022.38|18942.38|10
1738556510000|2025-02-03 04:21:50|19024.33|18944.33|19037.55|18957.55|19037.85|18957.85|19024.33|18944.33|10
1738556520000|2025-02-03 04:22:00|19037.72|18957.72|19043.96|18963.96|19043.96|18963.96|19037.72|18957.72|10
1738556530000|2025-02-03 04:22:10|19043.46|18963.46|19029.15|18949.15|19043.46|18963.46|19029.15|18949.15|9
1738556540000|2025-02-03 04:22:20|19028.83|18948.83|19026.53|18946.53|19029.08|18949.08|19026.15|18946.15|10
1738556550000|2025-02-03 04:22:30|19026.7|18946.7|19032.01|18952.01|19032.01|18952.01|19026.7|18946.7|10
1738556560000|2025-02-03 04:22:40|19033.57|18953.57|19024.67|18944.67|19033.57|18953.57|19024.67|18944.67|10
1738556570000|2025-02-03 04:22:50|19024.84|18944.84|19018.3|18938.3|19024.84|18944.84|19018.3|18938.3|10
1738556580000|2025-02-03 04:23:00|19018.79|18938.79|19016.12|18936.12|19021.2|18941.2|19016.12|18936.12|10
1738556590000|2025-02-03 04:23:10|19024.26|18944.26|19023.85|18943.85|19027.33|18947.33|19023.85|18943.85|10
1738556600000|2025-02-03 04:23:20|19025.14|18945.14|19015.2|18935.2|19025.42|18945.42|19012.86|18932.86|10
1738556610000|2025-02-03 04:23:30|19015.32|18935.32|19012.75|18932.75|19015.98|18935.98|19012.75|18932.75|10
1738556620000|2025-02-03 04:23:40|19011.26|18931.26|19008.39|18928.39|19011.81|18931.81|19008.18|18928.18|10
1738556630000|2025-02-03 04:23:50|19006.87|18926.87|19006.65|18926.65|19006.87|18926.87|19004.72|18924.72|10
1738556640000|2025-02-03 04:24:00|19006.35|18926.35|19003.56|18923.56|19006.35|18926.35|19003.25|18923.25|10
1738556650000|2025-02-03 04:24:10|19003.32|18923.32|18997.2|18917.2|19003.32|18923.32|18997.2|18917.2|10
1738556660000|2025-02-03 04:24:20|18996.81|18916.81|18996.48|18916.48|18997.04|18917.04|18996.05|18916.05|10
1738556670000|2025-02-03 04:24:30|18994.93|18914.93|18997.19|18917.19|18997.19|18917.19|18994.4|18914.4|9
1738556680000|2025-02-03 04:24:40|18998.15|18918.15|18998.9|18918.9|18999.03|18919.03|18998.11|18918.11|10
1738556690000|2025-02-03 04:24:50|18999|18919|18999.27|18919.27|19000.21|18920.21|18999|18919|9
1738556700000|2025-02-03 04:25:00|18999.13|18919.13|18996.07|18916.07|19003.63|18923.63|18995.76|18915.76|10
1738556710000|2025-02-03 04:25:10|18997.22|18917.22|18968.5|18888.5|18997.22|18917.22|18968.5|18888.5|10
1738556720000|2025-02-03 04:25:20|18965.92|18885.92|18970.33|18890.33|18973|18893|18965.92|18885.92|10
1738556730000|2025-02-03 04:25:30|18970.25|18890.25|18952.52|18872.52|18970.25|18890.25|18952.52|18872.52|10
1738556740000|2025-02-03 04:25:40|18952.07|18872.07|18944.25|18864.25|18952.07|18872.07|18944.25|18864.25|10
1738556750000|2025-02-03 04:25:50|18944.7|18864.7|18949.29|18869.29|18949.29|18869.29|18943.71|18863.71|10
1738556760000|2025-02-03 04:26:00|18949.81|18869.81|18971.52|18891.52|18971.52|18891.52|18949.81|18869.81|10
1738556770000|2025-02-03 04:26:10|18974.42|18894.42|18981.34|18901.34|18982.48|18902.48|18972.96|18892.96|10
1738556780000|2025-02-03 04:26:20|18981.92|18901.92|18983.8|18903.8|18983.99|18903.99|18981.57|18901.57|10
1738556790000|2025-02-03 04:26:30|18985.43|18905.43|18978.51|18898.51|18985.43|18905.43|18978.51|18898.51|10
1738556800000|2025-02-03 04:26:40|18979.24|18899.24|18981.26|18901.26|18982.25|18902.25|18978.67|18898.67|10
1738556810000|2025-02-03 04:26:50|18978.89|18898.89|18958.76|18878.76|18978.89|18898.89|18958.76|18878.76|10
1738556820000|2025-02-03 04:27:00|18959.58|18879.58|18958.21|18878.21|18960.35|18880.35|18958.21|18878.21|10
1738556830000|2025-02-03 04:27:10|18957.43|18877.43|18941.65|18861.65|18957.43|18877.43|18941.65|18861.65|10
1738556840000|2025-02-03 04:27:20|18938.75|18858.75|18925.36|18845.36|18938.75|18858.75|18925.36|18845.36|10
1738556850000|2025-02-03 04:27:30|18925.22|18845.22|18918.73|18838.73|18925.86|18845.86|18918.33|18838.33|10
1738556860000|2025-02-03 04:27:40|18919.05|18839.05|18901.48|18821.48|18919.05|18839.05|18899.58|18819.58|10
1738556870000|2025-02-03 04:27:50|18902.2|18822.2|18905.29|18825.29|18905.29|18825.29|18901.06|18821.06|8
1738556880000|2025-02-03 04:28:00|18905.26|18825.26|18905.96|18825.96|18907.49|18827.49|18905.15|18825.15|10
1738556890000|2025-02-03 04:28:10|18907.98|18827.98|18911.86|18831.86|18911.86|18831.86|18907.98|18827.98|10
1738556900000|2025-02-03 04:28:20|18912.51|18832.51|18917.96|18837.96|18918.73|18838.73|18912.51|18832.51|10
1738556910000|2025-02-03 04:28:30|18919.23|18839.23|18927.96|18847.96|18927.96|18847.96|18918.43|18838.43|10
1738556920000|2025-02-03 04:28:40|18927.73|18847.73|18933.16|18853.16|18933.16|18853.16|18927.61|18847.61|10
1738556930000|2025-02-03 04:28:50|18934.08|18854.08|18942.3|18862.3|18942.55|18862.55|18934.08|18854.08|10
1738556940000|2025-02-03 04:29:00|18940.04|18860.04|18938|18858|18940.15|18860.15|18937.34|18857.34|10
1738556950000|2025-02-03 04:29:10|18937.38|18857.38|18940.18|18860.18|18940.18|18860.18|18936.98|18856.98|10
1738556960000|2025-02-03 04:29:20|18940.05|18860.05|18946.42|18866.42|18946.42|18866.42|18940.05|18860.05|10
1738556970000|2025-02-03 04:29:30|18946.77|18866.77|18941.38|18861.38|18946.77|18866.77|18940.8|18860.8|10
1738556980000|2025-02-03 04:29:40|18941.69|18861.69|18931.67|18851.67|18942.25|18862.25|18931.67|18851.67|10
1738556990000|2025-02-03 04:29:50|18931.41|18851.41|18928.65|18848.65|18931.41|18851.41|18926.4|18846.4|10
1738557000000|2025-02-03 04:30:00|18928.28|18848.28|18948.31|18868.31|18948.31|18868.31|18926.48|18846.48|10
1738557010000|2025-02-03 04:30:10|18953.85|18873.85|18953.49|18873.49|18959.43|18879.43|18949.39|18869.39|10
1738557020000|2025-02-03 04:30:20|18956.67|18876.67|18950.87|18870.87|18956.68|18876.68|18950.87|18870.87|10
1738557030000|2025-02-03 04:30:30|18950.25|18870.25|18964.72|18884.72|18965.2|18885.2|18949.89|18869.89|10
1738557040000|2025-02-03 04:30:40|18966.12|18886.12|18961.75|18881.75|18966.38|18886.38|18960.05|18880.05|10
1738557050000|2025-02-03 04:30:50|18959.82|18879.82|18951.89|18871.89|18959.82|18879.82|18951.89|18871.89|10
1738557060000|2025-02-03 04:31:00|18951.35|18871.35|18937.89|18857.89|18951.35|18871.35|18937.89|18857.89|10
1738557070000|2025-02-03 04:31:10|18936.15|18856.15|18907.52|18827.52|18936.15|18856.15|18907.52|18827.52|10
1738557080000|2025-02-03 04:31:20|18907.76|18827.76|18890.82|18810.82|18909.15|18829.15|18890.82|18810.82|10
1738557090000|2025-02-03 04:31:30|18889.97|18809.97|18909.16|18829.16|18909.16|18829.16|18887.06|18807.06|10
1738557100000|2025-02-03 04:31:40|18908.44|18828.44|18903.93|18823.93|18908.44|18828.44|18901.9|18821.9|10
1738557110000|2025-02-03 04:31:50|18903.46|18823.46|18894.67|18814.67|18903.65|18823.65|18894.67|18814.67|10
1738557120000|2025-02-03 04:32:00|18892.98|18812.98|18887.12|18807.12|18893.63|18813.63|18885.68|18805.68|10
1738557130000|2025-02-03 04:32:10|18887.07|18807.07|18871.68|18791.68|18887.07|18807.07|18871.68|18791.68|10
1738557140000|2025-02-03 04:32:20|18872.45|18792.45|18874.89|18794.89|18875.31|18795.31|18872.45|18792.45|10
1738557150000|2025-02-03 04:32:30|18875.13|18795.13|18884.02|18804.02|18884.64|18804.64|18875.13|18795.13|10
1738557160000|2025-02-03 04:32:40|18885.94|18805.94|18881.73|18801.73|18888.02|18808.02|18881.73|18801.73|10
1738557170000|2025-02-03 04:32:50|18880.36|18800.36|18879.22|18799.22|18881.14|18801.14|18878.51|18798.51|10
1738557180000|2025-02-03 04:33:00|18879.67|18799.67|18869.28|18789.28|18880.79|18800.79|18869.28|18789.28|10
1738557190000|2025-02-03 04:33:10|18869.21|18789.21|18858.58|18778.58|18869.21|18789.21|18857.79|18777.79|10
1738557200000|2025-02-03 04:33:20|18859.6|18779.6|18849.5|18769.5|18861.6|18781.6|18846.98|18766.98|10
1738557210000|2025-02-03 04:33:30|18848.97|18768.97|18849.5|18769.5|18849.85|18769.85|18847.47|18767.47|10
1738557220000|2025-02-03 04:33:40|18849.96|18769.96|18857.9|18777.9|18857.9|18777.9|18849.96|18769.96|9
1738557230000|2025-02-03 04:33:50|18857.77|18777.77|18853.62|18773.62|18858.47|18778.47|18853.62|18773.62|10
1738557240000|2025-02-03 04:34:00|18854.05|18774.05|18857.16|18777.16|18859.2|18779.2|18854.05|18774.05|10
1738557250000|2025-02-03 04:34:10|18856.57|18776.57|18854.87|18774.87|18857.74|18777.74|18853.96|18773.96|10
1738557260000|2025-02-03 04:34:20|18853.17|18773.17|18846.55|18766.55|18853.17|18773.17|18846.23|18766.23|10
1738557270000|2025-02-03 04:34:30|18846.73|18766.73|18838.18|18758.18|18846.73|18766.73|18837.52|18757.52|10
1738557280000|2025-02-03 04:34:40|18838.23|18758.23|18828.21|18748.21|18838.23|18758.23|18828.21|18748.21|10
1738557290000|2025-02-03 04:34:50|18829|18749|18825.44|18745.44|18829|18749|18824.45|18744.45|10
1738557300000|2025-02-03 04:35:00|18825.56|18745.56|18830.23|18750.23|18830.23|18750.23|18821.95|18741.95|10
1738557310000|2025-02-03 04:35:10|18835.31|18755.31|18847.55|18767.55|18848.54|18768.54|18835.31|18755.31|10
1738557320000|2025-02-03 04:35:20|18846.73|18766.73|18855.4|18775.4|18856.49|18776.49|18846.73|18766.73|10
1738557330000|2025-02-03 04:35:30|18854|18774|18849.84|18769.84|18854|18774|18848.17|18768.17|10
1738557340000|2025-02-03 04:35:40|18848.23|18768.23|18843.6|18763.6|18848.23|18768.23|18843.6|18763.6|10
1738557350000|2025-02-03 04:35:50|18842.96|18762.96|18838.84|18758.84|18842.96|18762.96|18838.77|18758.77|10
1738557360000|2025-02-03 04:36:00|18837.65|18757.65|18834.79|18754.79|18837.65|18757.65|18832.44|18752.44|10
1738557370000|2025-02-03 04:36:10|18831.91|18751.91|18817.41|18737.41|18831.91|18751.91|18817.41|18737.41|10
1738557380000|2025-02-03 04:36:20|18815.44|18735.44|18816.63|18736.63|18821.07|18741.07|18813.99|18733.99|10
1738557390000|2025-02-03 04:36:30|18815.56|18735.56|18815.06|18735.06|18816.69|18736.69|18815.06|18735.06|10
1738557400000|2025-02-03 04:36:40|18815.03|18735.03|18822.83|18742.83|18822.91|18742.91|18814.93|18734.93|10
1738557410000|2025-02-03 04:36:50|18823.54|18743.54|18837.03|18757.03|18837.37|18757.37|18823.54|18743.54|10
1738557420000|2025-02-03 04:37:00|18833.97|18753.97|18837.9|18757.9|18837.9|18757.9|18831.29|18751.29|10
1738557430000|2025-02-03 04:37:10|18842.29|18762.29|18849.76|18769.76|18849.76|18769.76|18842.29|18762.29|10
1738557440000|2025-02-03 04:37:20|18847.72|18767.72|18852.76|18772.76|18857.42|18777.42|18847.72|18767.72|10
1738557450000|2025-02-03 04:37:30|18853.79|18773.79|18882.25|18802.25|18882.25|18802.25|18853.79|18773.79|10
1738557460000|2025-02-03 04:37:40|18884.24|18804.24|18905.49|18825.49|18906.84|18826.84|18884.24|18804.24|10
1738557470000|2025-02-03 04:37:50|18906.24|18826.24|18908.58|18828.58|18909.87|18829.87|18906.24|18826.24|10
1738557480000|2025-02-03 04:38:00|18907.74|18827.74|18911.03|18831.03|18911.62|18831.62|18907.74|18827.74|10
1738557490000|2025-02-03 04:38:10|18910.79|18830.79|18913.95|18833.95|18914.76|18834.76|18908.77|18828.77|9
1738557500000|2025-02-03 04:38:20|18915.69|18835.69|18909.13|18829.13|18916.43|18836.43|18909.13|18829.13|10
1738557510000|2025-02-03 04:38:30|18907.85|18827.85|18902.51|18822.51|18907.85|18827.85|18901.51|18821.51|10
1738557520000|2025-02-03 04:38:40|18901.02|18821.02|18908.35|18828.35|18908.35|18828.35|18900.48|18820.48|10
1738557530000|2025-02-03 04:38:50|18909.01|18829.01|18908.99|18828.99|18913.07|18833.07|18908.99|18828.99|10
1738557540000|2025-02-03 04:39:00|18909.03|18829.03|18897.18|18817.18|18909.03|18829.03|18897.18|18817.18|10
1738557550000|2025-02-03 04:39:10|18897.62|18817.62|18869.16|18789.16|18897.62|18817.62|18869.16|18789.16|10
1738557560000|2025-02-03 04:39:20|18868.46|18788.46|18868.66|18788.66|18869.39|18789.39|18868.38|18788.38|10
1738557570000|2025-02-03 04:39:30|18866.97|18786.97|18849.17|18769.17|18866.97|18786.97|18849.17|18769.17|10
1738557580000|2025-02-03 04:39:40|18849.29|18769.29|18843.23|18763.23|18849.29|18769.29|18843.23|18763.23|10
1738557590000|2025-02-03 04:39:50|18840.71|18760.71|18828.51|18748.51|18840.71|18760.71|18828.51|18748.51|10
1738557600000|2025-02-03 04:40:00|18828.6|18748.6|18819.23|18739.23|18830.03|18750.03|18819.23|18739.23|9
1738557610000|2025-02-03 04:40:10|18818.07|18738.07|18819.99|18739.99|18821.14|18741.14|18816.03|18736.03|10
1738557620000|2025-02-03 04:40:20|18819.5|18739.5|18829.83|18749.83|18829.83|18749.83|18819.07|18739.07|10
1738557630000|2025-02-03 04:40:30|18829.57|18749.57|18841.1|18761.1|18841.15|18761.15|18829.57|18749.57|10
1738557640000|2025-02-03 04:40:40|18839.72|18759.72|18841.57|18761.57|18841.57|18761.57|18838.65|18758.65|10
1738557650000|2025-02-03 04:40:50|18841.71|18761.71|18845.05|18765.05|18847.38|18767.38|18841.71|18761.71|10
1738557660000|2025-02-03 04:41:00|18845.06|18765.06|18844.19|18764.19|18845.06|18765.06|18841.55|18761.55|10
1738557670000|2025-02-03 04:41:10|18841.71|18761.71|18833.15|18753.15|18841.71|18761.71|18831.81|18751.81|10
1738557680000|2025-02-03 04:41:20|18834.15|18754.15|18827.76|18747.76|18835.9|18755.9|18827.76|18747.76|10
1738557690000|2025-02-03 04:41:30|18830.05|18750.05|18822.62|18742.62|18830.05|18750.05|18822.21|18742.21|10
1738557700000|2025-02-03 04:41:40|18820.62|18740.62|18832.1|18752.1|18833.28|18753.28|18820.62|18740.62|10
1738557710000|2025-02-03 04:41:50|18832.14|18752.14|18825.71|18745.71|18832.58|18752.58|18825.71|18745.71|10
1738557720000|2025-02-03 04:42:00|18825.82|18745.82|18826.37|18746.37|18830.21|18750.21|18825.82|18745.82|9
1738557730000|2025-02-03 04:42:10|18827.13|18747.13|18816.01|18736.01|18827.71|18747.71|18814.98|18734.98|10
1738557740000|2025-02-03 04:42:20|18815.41|18735.41|18795.09|18715.09|18815.41|18735.41|18795.09|18715.09|10
1738557750000|2025-02-03 04:42:30|18795.2|18715.2|18797.52|18717.52|18797.52|18717.52|18794.7|18714.7|10
1738557760000|2025-02-03 04:42:40|18795.48|18715.48|18795.49|18715.49|18796.66|18716.66|18795.22|18715.22|10
1738557770000|2025-02-03 04:42:50|18796.08|18716.08|18798.27|18718.27|18803.33|18723.33|18796.08|18716.08|10
1738557780000|2025-02-03 04:43:00|18795.67|18715.67|18786.7|18706.7|18796.05|18716.05|18785.19|18705.19|9
1738557790000|2025-02-03 04:43:10|18784.85|18704.85|18766.86|18686.86|18784.85|18704.85|18766.86|18686.86|10
1738557800000|2025-02-03 04:43:20|18767.53|18687.53|18759.97|18679.97|18767.53|18687.53|18759.46|18679.46|10
1738557810000|2025-02-03 04:43:30|18759.35|18679.35|18756.27|18676.27|18761.34|18681.34|18755.94|18675.94|10
1738557820000|2025-02-03 04:43:40|18756.63|18676.63|18757.48|18677.48|18760.89|18680.89|18756.63|18676.63|10
1738557830000|2025-02-03 04:43:50|18757.19|18677.19|18758.53|18678.53|18758.53|18678.53|18756.5|18676.5|10
1738557840000|2025-02-03 04:44:00|18758.03|18678.03|18757.95|18677.95|18760.01|18680.01|18755.8|18675.8|10
1738557850000|2025-02-03 04:44:10|18757.51|18677.51|18760.81|18680.81|18762.04|18682.04|18757.51|18677.51|10
1738557860000|2025-02-03 04:44:20|18760.91|18680.91|18766.96|18686.96|18767.14|18687.14|18760.91|18680.91|10
1738557870000|2025-02-03 04:44:30|18768.74|18688.74|18792.32|18712.32|18792.32|18712.32|18768.74|18688.74|10
1738557880000|2025-02-03 04:44:40|18794.96|18714.96|18800.85|18720.85|18801.22|18721.22|18794.96|18714.96|10
1738557890000|2025-02-03 04:44:50|18801.46|18721.46|18790.02|18710.02|18801.46|18721.46|18790.02|18710.02|10
1738557900000|2025-02-03 04:45:00|18790.41|18710.41|18784.95|18704.95|18792.34|18712.34|18784.54|18704.54|10
1738557910000|2025-02-03 04:45:10|18783.84|18703.84|18777.93|18697.93|18783.84|18703.84|18776.79|18696.79|10
1738557920000|2025-02-03 04:45:20|18779.08|18699.08|18778.76|18698.76|18779.33|18699.33|18777.27|18697.27|10
1738557930000|2025-02-03 04:45:30|18776.43|18696.43|18773.74|18693.74|18776.43|18696.43|18773.36|18693.36|10
1738557940000|2025-02-03 04:45:40|18773.19|18693.19|18777.62|18697.62|18777.62|18697.62|18770.02|18690.02|10
1738557950000|2025-02-03 04:45:50|18779.52|18699.52|18775.68|18695.68|18781.32|18701.32|18774.34|18694.34|10
1738557960000|2025-02-03 04:46:00|18775.82|18695.82|18779.49|18699.49|18779.6|18699.6|18775.82|18695.82|10
1738557970000|2025-02-03 04:46:10|18777.57|18697.57|18779.35|18699.35|18780.92|18700.92|18777.57|18697.57|10
1738557980000|2025-02-03 04:46:20|18778.95|18698.95|18778.91|18698.91|18779.32|18699.32|18776.94|18696.94|10
1738557990000|2025-02-03 04:46:30|18781.56|18701.56|18784.06|18704.06|18785.27|18705.27|18781.56|18701.56|10
1738558000000|2025-02-03 04:46:40|18778.07|18698.07|18777.93|18697.93|18779.15|18699.15|18776.78|18696.78|10
1738558010000|2025-02-03 04:46:50|18777.56|18697.56|18781.59|18701.59|18781.59|18701.59|18777.25|18697.25|10
1738558020000|2025-02-03 04:47:00|18784.13|18704.13|18783.98|18703.98|18787.78|18707.78|18783.98|18703.98|10
1738558030000|2025-02-03 04:47:10|18785.77|18705.77|18792.99|18712.99|18793.27|18713.27|18785.77|18705.77|10
1738558040000|2025-02-03 04:47:20|18788.24|18708.24|18789.88|18709.88|18791.24|18711.24|18786.54|18706.54|10
1738558050000|2025-02-03 04:47:30|18794.56|18714.56|18796.85|18716.85|18798.95|18718.95|18792.05|18712.05|10
1738558060000|2025-02-03 04:47:40|18798.94|18718.94|18789.65|18709.65|18799.41|18719.41|18789.65|18709.65|10
1738558070000|2025-02-03 04:47:50|18789.02|18709.02|18784.14|18704.14|18789.02|18709.02|18784.14|18704.14|10
1738558080000|2025-02-03 04:48:00|18779.36|18699.36|18769.84|18689.84|18779.36|18699.36|18769.01|18689.01|10
1738558090000|2025-02-03 04:48:10|18768.65|18688.65|18762.87|18682.87|18769.5|18689.5|18762.87|18682.87|10
1738558100000|2025-02-03 04:48:20|18760.49|18680.49|18762.15|18682.15|18763.01|18683.01|18759.27|18679.27|9
1738558110000|2025-02-03 04:48:30|18761.98|18681.98|18769.65|18689.65|18770.47|18690.47|18761.98|18681.98|10
1738558120000|2025-02-03 04:48:40|18768.49|18688.49|18768.01|18688.01|18773.19|18693.19|18767.47|18687.47|10
1738558130000|2025-02-03 04:48:50|18767.36|18687.36|18761.88|18681.88|18767.36|18687.36|18761.22|18681.22|10
1738558140000|2025-02-03 04:49:00|18761.95|18681.95|18773.86|18693.86|18773.86|18693.86|18761.25|18681.25|10
1738558150000|2025-02-03 04:49:10|18774.28|18694.28|18791.66|18711.66|18791.66|18711.66|18774.25|18694.25|10
1738558160000|2025-02-03 04:49:20|18791.87|18711.87|18798.71|18718.71|18798.86|18718.86|18790.22|18710.22|10
1738558170000|2025-02-03 04:49:30|18799.54|18719.54|18811.43|18731.43|18811.43|18731.43|18798.08|18718.08|10
1738558180000|2025-02-03 04:49:40|18814.18|18734.18|18812.8|18732.8|18814.18|18734.18|18811.4|18731.4|10
1738558190000|2025-02-03 04:49:50|18813.34|18733.34|18804.61|18724.61|18816.38|18736.38|18804.61|18724.61|10
1738558200000|2025-02-03 04:50:00|18805.45|18725.45|18809.15|18729.15|18810.37|18730.37|18805.45|18725.45|10
1738558210000|2025-02-03 04:50:10|18809.69|18729.69|18809.53|18729.53|18811.12|18731.12|18804.23|18724.23|10
1738558220000|2025-02-03 04:50:20|18809.64|18729.64|18790.81|18710.81|18809.64|18729.64|18790.61|18710.61|10
1738558230000|2025-02-03 04:50:30|18791.09|18711.09|18803.71|18723.71|18803.71|18723.71|18791.09|18711.09|10
1738558240000|2025-02-03 04:50:40|18808.36|18728.36|18798.48|18718.48|18811.37|18731.37|18798.48|18718.48|10
1738558250000|2025-02-03 04:50:50|18796.09|18716.09|18808.44|18728.44|18808.44|18728.44|18795.73|18715.73|10
1738558260000|2025-02-03 04:51:00|18809.4|18729.4|18810.19|18730.19|18818.21|18738.21|18809.4|18729.4|10
1738558270000|2025-02-03 04:51:10|18812.57|18732.57|18809.68|18729.68|18814.01|18734.01|18809.68|18729.68|10
1738558280000|2025-02-03 04:51:20|18810.83|18730.83|18826.39|18746.39|18826.39|18746.39|18810.83|18730.83|10
1738558290000|2025-02-03 04:51:30|18826.07|18746.07|18841.52|18761.52|18841.52|18761.52|18825.27|18745.27|10
1738558300000|2025-02-03 04:51:40|18838.04|18758.04|18834.52|18754.52|18839.12|18759.12|18826.82|18746.82|10
1738558310000|2025-02-03 04:51:50|18836.65|18756.65|18843.93|18763.93|18843.93|18763.93|18836.21|18756.21|10
1738558320000|2025-02-03 04:52:00|18845.4|18765.4|18840.27|18760.27|18847.27|18767.27|18839.86|18759.86|10
1738558330000|2025-02-03 04:52:10|18842.84|18762.84|18851.9|18771.9|18855.49|18775.49|18842.84|18762.84|10
1738558340000|2025-02-03 04:52:20|18844.75|18764.75|18859.13|18779.13|18859.13|18779.13|18844.32|18764.32|10
1738558350000|2025-02-03 04:52:30|18859.75|18779.75|18857.76|18777.76|18860.69|18780.69|18855.08|18775.08|10
1738558360000|2025-02-03 04:52:40|18859.07|18779.07|18866.21|18786.21|18867.53|18787.53|18859.07|18779.07|10
1738558370000|2025-02-03 04:52:50|18865.64|18785.64|18863.16|18783.16|18866.1|18786.1|18859.35|18779.35|10
1738558380000|2025-02-03 04:53:00|18863.01|18783.01|18871.33|18791.33|18871.96|18791.96|18862.74|18782.74|10
1738558390000|2025-02-03 04:53:10|18870.31|18790.31|18855.56|18775.56|18870.31|18790.31|18853.15|18773.15|10
1738558400000|2025-02-03 04:53:20|18855.36|18775.36|18856.72|18776.72|18863.14|18783.14|18853.96|18773.96|10
1738558410000|2025-02-03 04:53:30|18856.65|18776.65|18871.17|18791.17|18871.17|18791.17|18855.82|18775.82|10
1738558420000|2025-02-03 04:53:40|18870.72|18790.72|18872.69|18792.69|18874.66|18794.66|18870.38|18790.38|10
1738558430000|2025-02-03 04:53:50|18873.57|18793.57|18878.83|18798.83|18878.83|18798.83|18871.41|18791.41|10
1738558440000|2025-02-03 04:54:00|18878|18798|18874.14|18794.14|18878.04|18798.04|18874.14|18794.14|10
1738558450000|2025-02-03 04:54:10|18871.62|18791.62|18861.89|18781.89|18871.62|18791.62|18861.89|18781.89|10
1738558460000|2025-02-03 04:54:20|18858.77|18778.77|18847.21|18767.21|18858.77|18778.77|18847.21|18767.21|10
1738558470000|2025-02-03 04:54:30|18846.63|18766.63|18844.1|18764.1|18847.52|18767.52|18844.1|18764.1|10
1738558480000|2025-02-03 04:54:40|18845.04|18765.04|18841.88|18761.88|18845.8|18765.8|18840.41|18760.41|10
1738558490000|2025-02-03 04:54:50|18841.08|18761.08|18824.57|18744.57|18841.45|18761.45|18824.52|18744.52|10
1738558500000|2025-02-03 04:55:00|18823.45|18743.45|18817.32|18737.32|18824.35|18744.35|18817.32|18737.32|10
1738558510000|2025-02-03 04:55:10|18815.67|18735.67|18820.37|18740.37|18820.37|18740.37|18815.67|18735.67|10
1738558520000|2025-02-03 04:55:20|18822.45|18742.45|18834.63|18754.63|18834.85|18754.85|18822.45|18742.45|10
1738558530000|2025-02-03 04:55:30|18833.96|18753.96|18834.64|18754.64|18835.06|18755.06|18831.51|18751.51|10
1738558540000|2025-02-03 04:55:40|18835.22|18755.22|18829.68|18749.68|18835.24|18755.24|18829.68|18749.68|10
1738558550000|2025-02-03 04:55:50|18826.83|18746.83|18815.45|18735.45|18826.83|18746.83|18815.24|18735.24|10
1738558560000|2025-02-03 04:56:00|18815.71|18735.71|18805.15|18725.15|18815.71|18735.71|18803.97|18723.97|10
1738558570000|2025-02-03 04:56:10|18802.93|18722.93|18787.44|18707.44|18802.93|18722.93|18787.44|18707.44|10
1738558580000|2025-02-03 04:56:20|18787.83|18707.83|18785.23|18705.23|18788.93|18708.93|18784.89|18704.89|10
1738558590000|2025-02-03 04:56:30|18784.64|18704.64|18789.41|18709.41|18789.58|18709.58|18784.64|18704.64|10
1738558600000|2025-02-03 04:56:40|18790.08|18710.08|18788.78|18708.78|18791.92|18711.92|18788.78|18708.78|10
1738558610000|2025-02-03 04:56:50|18786.12|18706.12|18783.64|18703.64|18786.12|18706.12|18781.2|18701.2|10
1738558620000|2025-02-03 04:57:00|18783.66|18703.66|18781.45|18701.45|18784.36|18704.36|18780.82|18700.82|10
1738558630000|2025-02-03 04:57:10|18781.15|18701.15|18784.2|18704.2|18784.2|18704.2|18779.95|18699.95|10
1738558640000|2025-02-03 04:57:20|18782.62|18702.62|18786.9|18706.9|18786.9|18706.9|18782.62|18702.62|10
1738558650000|2025-02-03 04:57:30|18788.26|18708.26|18798.27|18718.27|18798.36|18718.36|18788.26|18708.26|10
1738558660000|2025-02-03 04:57:40|18797.28|18717.28|18794.6|18714.6|18798.54|18718.54|18794.6|18714.6|10
1738558670000|2025-02-03 04:57:50|18794.06|18714.06|18782.7|18702.7|18794.06|18714.06|18781.81|18701.81|10
1738558680000|2025-02-03 04:58:00|18782.73|18702.73|18776.04|18696.04|18782.73|18702.73|18776.04|18696.04|10
1738558690000|2025-02-03 04:58:10|18774.92|18694.92|18772.64|18692.64|18778.47|18698.47|18772.64|18692.64|10
1738558700000|2025-02-03 04:58:20|18771.66|18691.66|18761.84|18681.84|18771.66|18691.66|18761.84|18681.84|10
1738558710000|2025-02-03 04:58:30|18761.38|18681.38|18759.49|18679.49|18761.38|18681.38|18757.96|18677.96|9
1738558720000|2025-02-03 04:58:40|18760.61|18680.61|18760.47|18680.47|18760.61|18680.61|18759.38|18679.38|10
1738558730000|2025-02-03 04:58:50|18760.7|18680.7|18755.66|18675.66|18760.7|18680.7|18755.66|18675.66|10
1738558740000|2025-02-03 04:59:00|18755.04|18675.04|18734.25|18654.25|18755.04|18675.04|18734.25|18654.25|10
1738558750000|2025-02-03 04:59:10|18732.39|18652.39|18716.37|18636.37|18732.64|18652.64|18716.37|18636.37|10
1738558760000|2025-02-03 04:59:20|18715.03|18635.03|18694.4|18614.4|18715.03|18635.03|18693.39|18613.39|10
1738558770000|2025-02-03 04:59:30|18694.44|18614.44|18676.87|18596.87|18694.44|18614.44|18676.54|18596.54|10
1738558780000|2025-02-03 04:59:40|18675.04|18595.04|18677.45|18597.45|18678.93|18598.93|18675.04|18595.04|10
1738558790000|2025-02-03 04:59:50|18676.47|18596.47|18677.35|18597.35|18677.35|18597.35|18676.2|18596.2|10
1738558800000|2025-02-03 05:00:00|18678.42|18598.42|18696.87|18616.87|18696.87|18616.87|18678.42|18598.42|10
1738558810000|2025-02-03 05:00:10|18699.67|18619.67|18697.43|18617.43|18701.74|18621.74|18697.43|18617.43|10
1738558820000|2025-02-03 05:00:20|18697.26|18617.26|18693.05|18613.05|18697.78|18617.78|18693.05|18613.05|10
1738558830000|2025-02-03 05:00:30|18694.47|18614.47|18685.77|18605.77|18694.47|18614.47|18678.19|18598.19|10
1738558840000|2025-02-03 05:00:40|18685.73|18605.73|18683.14|18603.14|18685.73|18605.73|18682.27|18602.27|10
1738558850000|2025-02-03 05:00:50|18682.01|18602.01|18692.36|18612.36|18692.36|18612.36|18682.01|18602.01|10
1738558860000|2025-02-03 05:01:00|18691.68|18611.68|18700.73|18620.73|18700.73|18620.73|18691.55|18611.55|10
1738558870000|2025-02-03 05:01:10|18702.45|18622.45|18713.27|18633.27|18714.95|18634.95|18702.45|18622.45|10
1738558880000|2025-02-03 05:01:20|18715.52|18635.52|18716.76|18636.76|18717.57|18637.57|18713.91|18633.91|10
1738558890000|2025-02-03 05:01:30|18718.43|18638.43|18735.14|18655.14|18737.51|18657.51|18718.43|18638.43|10
1738558900000|2025-02-03 05:01:40|18734.52|18654.52|18742.62|18662.62|18743.27|18663.27|18734.52|18654.52|10
1738558910000|2025-02-03 05:01:50|18744.47|18664.47|18761.37|18681.37|18761.37|18681.37|18744.47|18664.47|10
1738558920000|2025-02-03 05:02:00|18763.6|18683.6|18777.09|18697.09|18777.09|18697.09|18763.6|18683.6|10
1738558930000|2025-02-03 05:02:10|18778.07|18698.07|18789.14|18709.14|18791.33|18711.33|18778.07|18698.07|10
1738558940000|2025-02-03 05:02:20|18789.91|18709.91|18784.49|18704.49|18792.12|18712.12|18784.49|18704.49|10
1738558950000|2025-02-03 05:02:30|18782.72|18702.72|18792.72|18712.72|18792.72|18712.72|18782.1|18702.1|10
1738558960000|2025-02-03 05:02:40|18792.71|18712.71|18789.61|18709.61|18793.47|18713.47|18788.81|18708.81|10
1738558970000|2025-02-03 05:02:50|18790.12|18710.12|18783.82|18703.82|18790.12|18710.12|18780.73|18700.73|10
1738558980000|2025-02-03 05:03:00|18785.25|18705.25|18775.49|18695.49|18786.04|18706.04|18774|18694|10
1738558990000|2025-02-03 05:03:10|18773.5|18693.5|18771.15|18691.15|18773.5|18693.5|18769.2|18689.2|10
1738559000000|2025-02-03 05:03:20|18771.02|18691.02|18767.75|18687.75|18772.46|18692.46|18767.46|18687.46|10
1738559010000|2025-02-03 05:03:30|18768.7|18688.7|18767.17|18687.17|18769.03|18689.03|18765.49|18685.49|10
1738559020000|2025-02-03 05:03:40|18768.44|18688.44|18788.41|18708.41|18788.41|18708.41|18765.37|18685.37|10
1738559030000|2025-02-03 05:03:50|18792.28|18712.28|18799.37|18719.37|18799.37|18719.37|18792.28|18712.28|10
1738559040000|2025-02-03 05:04:00|18797.81|18717.81|18797.07|18717.07|18804.71|18724.71|18797.07|18717.07|10
1738559050000|2025-02-03 05:04:10|18797.97|18717.97|18795.48|18715.48|18803.17|18723.17|18795.48|18715.48|10
1738559060000|2025-02-03 05:04:20|18792.42|18712.42|18791.17|18711.17|18798.15|18718.15|18791.17|18711.17|9
1738559070000|2025-02-03 05:04:30|18789.08|18709.08|18792.26|18712.26|18792.26|18712.26|18786.46|18706.46|10
1738559080000|2025-02-03 05:04:40|18792.77|18712.77|18777.94|18697.94|18794.81|18714.81|18777.94|18697.94|10
1738559090000|2025-02-03 05:04:50|18774.26|18694.26|18715.41|18635.41|18774.26|18694.26|18715.41|18635.41|10
1738559100000|2025-02-03 05:05:00|18705.54|18625.54|18679.1|18599.1|18705.54|18625.54|18679.1|18599.1|10
1738559110000|2025-02-03 05:05:10|18678.39|18598.39|18685.42|18605.42|18685.73|18605.73|18678.37|18598.37|10
1738559120000|2025-02-03 05:05:20|18686.32|18606.32|18693.25|18613.25|18693.25|18613.25|18685.76|18605.76|10
1738559130000|2025-02-03 05:05:30|18692.07|18612.07|18694.9|18614.9|18695.73|18615.73|18692.07|18612.07|10
1738559140000|2025-02-03 05:05:40|18696.28|18616.28|18698.17|18618.17|18701.9|18621.9|18696.28|18616.28|10
1738559150000|2025-02-03 05:05:50|18699.38|18619.38|18698.98|18618.98|18702.61|18622.61|18698.98|18618.98|10
1738559160000|2025-02-03 05:06:00|18697.52|18617.52|18681.72|18601.72|18698.08|18618.08|18681.72|18601.72|10
1738559170000|2025-02-03 05:06:10|18678.55|18598.55|18687.67|18607.67|18687.67|18607.67|18673.69|18593.69|10
1738559180000|2025-02-03 05:06:20|18689.05|18609.05|18684.35|18604.35|18689.05|18609.05|18684.35|18604.35|10
1738559190000|2025-02-03 05:06:30|18682.29|18602.29|18678.06|18598.06|18682.29|18602.29|18677|18597|10
1738559200000|2025-02-03 05:06:40|18677.99|18597.99|18674.48|18594.48|18677.99|18597.99|18669.9|18589.9|10
1738559210000|2025-02-03 05:06:50|18677.53|18597.53|18683.18|18603.18|18683.85|18603.85|18677.53|18597.53|10
1738559220000|2025-02-03 05:07:00|18685.46|18605.46|18684.98|18604.98|18688.47|18608.47|18684.57|18604.57|10
1738559230000|2025-02-03 05:07:10|18685.45|18605.45|18680.89|18600.89|18685.45|18605.45|18678.67|18598.67|10
1738559240000|2025-02-03 05:07:20|18677.55|18597.55|18674.45|18594.45|18677.55|18597.55|18674.45|18594.45|10
1738559250000|2025-02-03 05:07:30|18673.73|18593.73|18682.47|18602.47|18682.47|18602.47|18673.73|18593.73|10
1738559260000|2025-02-03 05:07:40|18684.15|18604.15|18688.57|18608.57|18688.57|18608.57|18684.15|18604.15|10
1738559270000|2025-02-03 05:07:50|18691.85|18611.85|18697.39|18617.39|18697.85|18617.85|18691.47|18611.47|10
1738559280000|2025-02-03 05:08:00|18698.1|18618.1|18694.08|18614.08|18698.49|18618.49|18688.96|18608.96|10
1738559290000|2025-02-03 05:08:10|18694.34|18614.34|18692.1|18612.1|18699.57|18619.57|18692.1|18612.1|10
1738559300000|2025-02-03 05:08:20|18694.62|18614.62|18701.24|18621.24|18704.11|18624.11|18694.62|18614.62|10
1738559310000|2025-02-03 05:08:30|18702.67|18622.67|18688.61|18608.61|18703.96|18623.96|18688.31|18608.31|10
1738559320000|2025-02-03 05:08:40|18689.35|18609.35|18701.63|18621.63|18701.63|18621.63|18686.98|18606.98|10
1738559330000|2025-02-03 05:08:50|18701.8|18621.8|18706|18626|18706|18626|18700.41|18620.41|10
1738559340000|2025-02-03 05:09:00|18706.37|18626.37|18703.33|18623.33|18706.79|18626.79|18703.33|18623.33|10
1738559350000|2025-02-03 05:09:10|18701.66|18621.66|18703.27|18623.27|18704.87|18624.87|18698.63|18618.63|10
1738559360000|2025-02-03 05:09:20|18702.65|18622.65|18692.69|18612.69|18703.48|18623.48|18692.69|18612.69|10
1738559370000|2025-02-03 05:09:30|18695.34|18615.34|18689.5|18609.5|18695.55|18615.55|18689.5|18609.5|10
1738559380000|2025-02-03 05:09:40|18689.1|18609.1|18686.69|18606.69|18689.1|18609.1|18683.71|18603.71|10
1738559390000|2025-02-03 05:09:50|18689.95|18609.95|18699.63|18619.63|18699.63|18619.63|18689.95|18609.95|10
1738559400000|2025-02-03 05:10:00|18701.05|18621.05|18692.65|18612.65|18701.05|18621.05|18692.65|18612.65|10
1738559410000|2025-02-03 05:10:10|18690.99|18610.99|18693.57|18613.57|18693.57|18613.57|18688.64|18608.64|10
1738559420000|2025-02-03 05:10:20|18695.18|18615.18|18699.95|18619.95|18701.54|18621.54|18695.18|18615.18|10
1738559430000|2025-02-03 05:10:30|18700.41|18620.41|18687.14|18607.14|18700.41|18620.41|18687.14|18607.14|10
1738559440000|2025-02-03 05:10:40|18688.1|18608.1|18692.54|18612.54|18692.68|18612.68|18688.1|18608.1|10
1738559450000|2025-02-03 05:10:50|18692.72|18612.72|18694.53|18614.53|18694.53|18614.53|18690.17|18610.17|10
1738559460000|2025-02-03 05:11:00|18693.8|18613.8|18705.33|18625.33|18706.57|18626.57|18692.69|18612.69|10
1738559470000|2025-02-03 05:11:10|18705.3|18625.3|18708.66|18628.66|18708.66|18628.66|18704.03|18624.03|10
1738559480000|2025-02-03 05:11:20|18708.93|18628.93|18706.54|18626.54|18708.93|18628.93|18705.54|18625.54|10
1738559490000|2025-02-03 05:11:30|18707.04|18627.04|18719.69|18639.69|18719.69|18639.69|18707.04|18627.04|10
1738559500000|2025-02-03 05:11:40|18720.03|18640.03|18708.47|18628.47|18720.52|18640.52|18704.89|18624.89|10
1738559510000|2025-02-03 05:11:50|18707.78|18627.78|18706.1|18626.1|18710.5|18630.5|18705.67|18625.67|10
1738559520000|2025-02-03 05:12:00|18705.82|18625.82|18692.91|18612.91|18705.82|18625.82|18692.91|18612.91|10
1738559530000|2025-02-03 05:12:10|18692.32|18612.32|18692.88|18612.88|18696.33|18616.33|18692.32|18612.32|10
1738559540000|2025-02-03 05:12:20|18690.93|18610.93|18685.44|18605.44|18690.93|18610.93|18685.44|18605.44|10
1738559550000|2025-02-03 05:12:30|18683.89|18603.89|18694.07|18614.07|18694.07|18614.07|18683.89|18603.89|10
1738559560000|2025-02-03 05:12:40|18695.83|18615.83|18704.22|18624.22|18704.22|18624.22|18695.83|18615.83|10
1738559570000|2025-02-03 05:12:50|18703.86|18623.86|18701.29|18621.29|18703.86|18623.86|18700.85|18620.85|10
1738559580000|2025-02-03 05:13:00|18701.2|18621.2|18703.01|18623.01|18703.01|18623.01|18700.37|18620.37|10
1738559590000|2025-02-03 05:13:10|18703.72|18623.72|18697.89|18617.89|18703.8|18623.8|18697.89|18617.89|10
1738559600000|2025-02-03 05:13:20|18697.05|18617.05|18709.59|18629.59|18709.59|18629.59|18697.05|18617.05|10
1738559610000|2025-02-03 05:13:30|18709.42|18629.42|18717.13|18637.13|18717.49|18637.49|18709.42|18629.42|10
1738559620000|2025-02-03 05:13:40|18718.66|18638.66|18716.14|18636.14|18720.15|18640.15|18713.66|18633.66|10
1738559630000|2025-02-03 05:13:50|18720.6|18640.6|18724.5|18644.5|18724.95|18644.95|18720.6|18640.6|10
1738559640000|2025-02-03 05:14:00|18723.78|18643.78|18713.45|18633.45|18723.78|18643.78|18713.45|18633.45|10
1738559650000|2025-02-03 05:14:10|18713.58|18633.58|18711.23|18631.23|18713.72|18633.72|18710.19|18630.19|10
1738559660000|2025-02-03 05:14:20|18711.86|18631.86|18709.89|18629.89|18714.8|18634.8|18709.89|18629.89|10
1738559670000|2025-02-03 05:14:30|18707.1|18627.1|18709.13|18629.13|18709.13|18629.13|18701.29|18621.29|9
1738559680000|2025-02-03 05:14:40|18707.79|18627.79|18714.76|18634.76|18714.76|18634.76|18707.15|18627.15|10
1738559690000|2025-02-03 05:14:50|18714.24|18634.24|18702.17|18622.17|18714.24|18634.24|18702.17|18622.17|10
1738559700000|2025-02-03 05:15:00|18701.86|18621.86|18700.81|18620.81|18701.86|18621.86|18698.69|18618.69|10
1738559710000|2025-02-03 05:15:10|18701.52|18621.52|18705.09|18625.09|18705.09|18625.09|18701.52|18621.52|10
1738559720000|2025-02-03 05:15:20|18706.23|18626.23|18702.22|18622.22|18707.57|18627.57|18702.22|18622.22|10
1738559730000|2025-02-03 05:15:30|18701.79|18621.79|18718.28|18638.28|18718.28|18638.28|18701.04|18621.04|10
1738559740000|2025-02-03 05:15:40|18719.44|18639.44|18725.88|18645.88|18725.88|18645.88|18719.44|18639.44|10
1738559750000|2025-02-03 05:15:50|18726.89|18646.89|18727.82|18647.82|18730.22|18650.22|18726.34|18646.34|10
1738559760000|2025-02-03 05:16:00|18727.6|18647.6|18738.61|18658.61|18738.61|18658.61|18727.6|18647.6|10
1738559770000|2025-02-03 05:16:10|18744.44|18664.44|18744.31|18664.31|18746.37|18666.37|18744.31|18664.31|10
1738559780000|2025-02-03 05:16:20|18741.69|18661.69|18744.84|18664.84|18748.31|18668.31|18740.72|18660.72|10
1738559790000|2025-02-03 05:16:30|18744.92|18664.92|18738.74|18658.74|18744.92|18664.92|18738.68|18658.68|10
1738559800000|2025-02-03 05:16:40|18736.7|18656.7|18746.27|18666.27|18746.34|18666.34|18734.61|18654.61|10
1738559810000|2025-02-03 05:16:50|18746.41|18666.41|18752.19|18672.19|18752.19|18672.19|18746.41|18666.41|10
1738559820000|2025-02-03 05:17:00|18758.99|18678.99|18776.54|18696.54|18776.54|18696.54|18758.99|18678.99|10
1738559830000|2025-02-03 05:17:10|18778.31|18698.31|18781.02|18701.02|18781.02|18701.02|18775|18695|10
1738559840000|2025-02-03 05:17:20|18782.31|18702.31|18786.45|18706.45|18788.99|18708.99|18782.31|18702.31|10
1738559850000|2025-02-03 05:17:30|18786.34|18706.34|18787.5|18707.5|18788.58|18708.58|18784.47|18704.47|10
1738559860000|2025-02-03 05:17:40|18787.24|18707.24|18788.33|18708.33|18790.74|18710.74|18787.24|18707.24|10
1738559870000|2025-02-03 05:17:50|18791.21|18711.21|18791.74|18711.74|18796.19|18716.19|18789.76|18709.76|10
1738559880000|2025-02-03 05:18:00|18788.48|18708.48|18787.33|18707.33|18789.19|18709.19|18783.94|18703.94|10
1738559890000|2025-02-03 05:18:10|18787.63|18707.63|18794.37|18714.37|18796.35|18716.35|18787.63|18707.63|10
1738559900000|2025-02-03 05:18:20|18794.86|18714.86|18789.55|18709.55|18794.86|18714.86|18789.55|18709.55|10
1738559910000|2025-02-03 05:18:30|18788.64|18708.64|18791.79|18711.79|18792.17|18712.17|18788.64|18708.64|10
1738559920000|2025-02-03 05:18:40|18790.94|18710.94|18800.27|18720.27|18800.27|18720.27|18790.46|18710.46|10
1738559930000|2025-02-03 05:18:50|18798.42|18718.42|18802.25|18722.25|18802.25|18722.25|18798.42|18718.42|10
1738559940000|2025-02-03 05:19:00|18800.76|18720.76|18804.75|18724.75|18806.53|18726.53|18800.26|18720.26|9
1738559950000|2025-02-03 05:19:10|18802.26|18722.26|18814.53|18734.53|18814.53|18734.53|18802.26|18722.26|10
1738559960000|2025-02-03 05:19:20|18815.19|18735.19|18824.5|18744.5|18825.16|18745.16|18814.46|18734.46|10
1738559970000|2025-02-03 05:19:30|18824.98|18744.98|18828.31|18748.31|18828.31|18748.31|18824.53|18744.53|10
1738559980000|2025-02-03 05:19:40|18828.36|18748.36|18827.44|18747.44|18829.84|18749.84|18827.44|18747.44|9
1738559990000|2025-02-03 05:19:50|18827.28|18747.28|18829.13|18749.13|18829.13|18749.13|18825.46|18745.46|10
1738560000000|2025-02-03 05:20:00|18829.35|18749.35|18821.23|18741.23|18830.4|18750.4|18821.23|18741.23|10
1738560010000|2025-02-03 05:20:10|18820.61|18740.61|18810.83|18730.83|18821.41|18741.41|18810.83|18730.83|10
1738560020000|2025-02-03 05:20:20|18810.89|18730.89|18803.48|18723.48|18810.89|18730.89|18803.48|18723.48|10
1738560030000|2025-02-03 05:20:30|18804.3|18724.3|18796.56|18716.56|18804.3|18724.3|18796.22|18716.22|10
1738560040000|2025-02-03 05:20:40|18796.6|18716.6|18788.17|18708.17|18796.6|18716.6|18787.81|18707.81|10
1738560050000|2025-02-03 05:20:50|18788.41|18708.41|18794.13|18714.13|18794.13|18714.13|18788.32|18708.32|10
1738560060000|2025-02-03 05:21:00|18793.7|18713.7|18787.8|18707.8|18793.7|18713.7|18787.55|18707.55|10
1738560070000|2025-02-03 05:21:10|18788.38|18708.38|18774.1|18694.1|18788.38|18708.38|18774.1|18694.1|10
1738560080000|2025-02-03 05:21:20|18773.89|18693.89|18766.68|18686.68|18773.89|18693.89|18766.6|18686.6|10
1738560090000|2025-02-03 05:21:30|18773.53|18693.53|18756.72|18676.72|18773.53|18693.53|18756.72|18676.72|10
1738560100000|2025-02-03 05:21:40|18756.15|18676.15|18755.53|18675.53|18756.15|18676.15|18751.9|18671.9|10
1738560110000|2025-02-03 05:21:50|18758.35|18678.35|18755.34|18675.34|18758.35|18678.35|18755.06|18675.06|9
1738560120000|2025-02-03 05:22:00|18753.75|18673.75|18763.26|18683.26|18763.26|18683.26|18753.75|18673.75|10
1738560130000|2025-02-03 05:22:10|18763.8|18683.8|18769.61|18689.61|18769.61|18689.61|18763.8|18683.8|10
1738560140000|2025-02-03 05:22:20|18768.32|18688.32|18768.89|18688.89|18769.97|18689.97|18765.74|18685.74|10
1738560150000|2025-02-03 05:22:30|18767.8|18687.8|18766.67|18686.67|18770.61|18690.61|18766.67|18686.67|10
1738560160000|2025-02-03 05:22:40|18768.22|18688.22|18760.98|18680.98|18768.22|18688.22|18760.98|18680.98|10
1738560170000|2025-02-03 05:22:50|18761.84|18681.84|18763.85|18683.85|18764.09|18684.09|18761.44|18681.44|10
1738560180000|2025-02-03 05:23:00|18763.74|18683.74|18774.75|18694.75|18775.19|18695.19|18763.74|18683.74|10
1738560190000|2025-02-03 05:23:10|18775.02|18695.02|18782.03|18702.03|18782.03|18702.03|18774.48|18694.48|10
1738560200000|2025-02-03 05:23:20|18780.95|18700.95|18787.43|18707.43|18787.43|18707.43|18780.95|18700.95|10
1738560210000|2025-02-03 05:23:30|18787.35|18707.35|18800.96|18720.96|18801.1|18721.1|18787.35|18707.35|10
1738560220000|2025-02-03 05:23:40|18800.23|18720.23|18799.42|18719.42|18801.12|18721.12|18797.12|18717.12|10
1738560230000|2025-02-03 05:23:50|18800.32|18720.32|18802.77|18722.77|18802.77|18722.77|18800.17|18720.17|10
1738560240000|2025-02-03 05:24:00|18802.14|18722.14|18804.6|18724.6|18806.55|18726.55|18801.96|18721.96|10
1738560250000|2025-02-03 05:24:10|18805.61|18725.61|18821.99|18741.99|18821.99|18741.99|18805.61|18725.61|10
1738560260000|2025-02-03 05:24:20|18821.4|18741.4|18820.76|18740.76|18825.35|18745.35|18819.91|18739.91|10
1738560270000|2025-02-03 05:24:30|18820.47|18740.47|18822.15|18742.15|18823.3|18743.3|18818.64|18738.64|10
1738560280000|2025-02-03 05:24:40|18823.06|18743.06|18820.46|18740.46|18823.44|18743.44|18820.14|18740.14|10
1738560290000|2025-02-03 05:24:50|18820.58|18740.58|18823.32|18743.32|18823.32|18743.32|18819.17|18739.17|10
1738560300000|2025-02-03 05:25:00|18824.96|18744.96|18827.9|18747.9|18828.98|18748.98|18824.96|18744.96|10
1738560310000|2025-02-03 05:25:10|18828.25|18748.25|18823.98|18743.98|18828.9|18748.9|18823.98|18743.98|10
1738560320000|2025-02-03 05:25:20|18823.73|18743.73|18825.2|18745.2|18825.2|18745.2|18823.25|18743.25|9
1738560330000|2025-02-03 05:25:30|18825.28|18745.28|18837.23|18757.23|18837.23|18757.23|18825.28|18745.28|10
1738560340000|2025-02-03 05:25:40|18838.04|18758.04|18848.97|18768.97|18848.97|18768.97|18837.33|18757.33|10
1738560350000|2025-02-03 05:25:50|18848.96|18768.96|18850.23|18770.23|18850.23|18770.23|18848.21|18768.21|10
1738560360000|2025-02-03 05:26:00|18850.49|18770.49|18856.66|18776.66|18857.75|18777.75|18850.49|18770.49|10
1738560370000|2025-02-03 05:26:10|18858.6|18778.6|18869.28|18789.28|18869.28|18789.28|18858.6|18778.6|10
1738560380000|2025-02-03 05:26:20|18872.32|18792.32|18880.1|18800.1|18880.1|18800.1|18872.32|18792.32|10
1738560390000|2025-02-03 05:26:30|18880.98|18800.98|18890.16|18810.16|18890.61|18810.61|18880.98|18800.98|10
1738560400000|2025-02-03 05:26:40|18893.09|18813.09|18911.97|18831.97|18911.97|18831.97|18893.09|18813.09|10
1738560410000|2025-02-03 05:26:50|18911.77|18831.77|18908.38|18828.38|18911.77|18831.77|18908.38|18828.38|10
1738560420000|2025-02-03 05:27:00|18915.52|18835.52|18912.33|18832.33|18915.52|18835.52|18911.47|18831.47|10
1738560430000|2025-02-03 05:27:10|18912.66|18832.66|18917.9|18837.9|18917.98|18837.98|18911|18831|10
1738560440000|2025-02-03 05:27:20|18917.7|18837.7|18914.42|18834.42|18917.84|18837.84|18914.09|18834.09|10
1738560450000|2025-02-03 05:27:30|18917.98|18837.98|18920.3|18840.3|18920.35|18840.35|18917.15|18837.15|10
1738560460000|2025-02-03 05:27:40|18920.69|18840.69|18926.42|18846.42|18926.42|18846.42|18920.45|18840.45|10
1738560470000|2025-02-03 05:27:50|18926.62|18846.62|18930.02|18850.02|18930.32|18850.32|18925.84|18845.84|10
1738560480000|2025-02-03 05:28:00|18930.68|18850.68|18939.7|18859.7|18939.7|18859.7|18930.68|18850.68|10
1738560490000|2025-02-03 05:28:10|18943.19|18863.19|18949.84|18869.84|18951.22|18871.22|18943.19|18863.19|10
1738560500000|2025-02-03 05:28:20|18949.31|18869.31|18932.52|18852.52|18949.31|18869.31|18932.52|18852.52|10
1738560510000|2025-02-03 05:28:30|18930.97|18850.97|18919.39|18839.39|18930.97|18850.97|18919.39|18839.39|10
1738560520000|2025-02-03 05:28:40|18917.42|18837.42|18916.12|18836.12|18917.42|18837.42|18909.88|18829.88|10
1738560530000|2025-02-03 05:28:50|18916.78|18836.78|18933.02|18853.02|18933.02|18853.02|18916.78|18836.78|10
1738560540000|2025-02-03 05:29:00|18937.38|18857.38|18939.26|18859.26|18940.75|18860.75|18937.38|18857.38|10
1738560550000|2025-02-03 05:29:10|18939.68|18859.68|18930.87|18850.87|18939.68|18859.68|18930.87|18850.87|10
1738560560000|2025-02-03 05:29:20|18930.98|18850.98|18926.92|18846.92|18937.58|18857.58|18926.92|18846.92|10
1738560570000|2025-02-03 05:29:30|18925.44|18845.44|18919.35|18839.35|18926.26|18846.26|18919.35|18839.35|10
1738560580000|2025-02-03 05:29:40|18918.27|18838.27|18915.5|18835.5|18919.49|18839.49|18915.5|18835.5|10
1738560590000|2025-02-03 05:29:50|18915.84|18835.84|18913.63|18833.63|18916.68|18836.68|18913.15|18833.15|9
1738560600000|2025-02-03 05:30:00|18913.22|18833.22|18908.05|18828.05|18913.66|18833.66|18908.05|18828.05|10
1738560610000|2025-02-03 05:30:10|18908.79|18828.79|18904.07|18824.07|18908.82|18828.82|18904.07|18824.07|10
1738560620000|2025-02-03 05:30:20|18904.36|18824.36|18916.89|18836.89|18916.89|18836.89|18903.31|18823.31|10
1738560630000|2025-02-03 05:30:30|18917.37|18837.37|18930.32|18850.32|18930.32|18850.32|18917.37|18837.37|10
1738560640000|2025-02-03 05:30:40|18930.43|18850.43|18943.47|18863.47|18943.47|18863.47|18929.79|18849.79|10
1738560650000|2025-02-03 05:30:50|18943.16|18863.16|18944.15|18864.15|18944.15|18864.15|18940.93|18860.93|10
1738560660000|2025-02-03 05:31:00|18944.03|18864.03|18944.86|18864.86|18945.58|18865.58|18942.93|18862.93|10
1738560670000|2025-02-03 05:31:10|18945.6|18865.6|18943.37|18863.37|18946.34|18866.34|18941.54|18861.54|10
1738560680000|2025-02-03 05:31:20|18941.32|18861.32|18945.96|18865.96|18947.62|18867.62|18941.32|18861.32|9
1738560690000|2025-02-03 05:31:30|18946.88|18866.88|18943.12|18863.12|18946.88|18866.88|18943.12|18863.12|10
1738560700000|2025-02-03 05:31:40|18942.26|18862.26|18946.52|18866.52|18946.52|18866.52|18942.26|18862.26|10
1738560710000|2025-02-03 05:31:50|18946.98|18866.98|18946.97|18866.97|18948.78|18868.78|18946.97|18866.97|10
1738560720000|2025-02-03 05:32:00|18946.99|18866.99|18950.4|18870.4|18951|18871|18946.99|18866.99|10
1738560730000|2025-02-03 05:32:10|18950.03|18870.03|18948.1|18868.1|18951.89|18871.89|18948.1|18868.1|10
1738560740000|2025-02-03 05:32:20|18949.18|18869.18|18962.8|18882.8|18962.8|18882.8|18949.18|18869.18|10
1738560750000|2025-02-03 05:32:30|18965.85|18885.85|18967.17|18887.17|18969.28|18889.28|18965.85|18885.85|10
1738560760000|2025-02-03 05:32:40|18967.03|18887.03|18971.98|18891.98|18973.91|18893.91|18967.03|18887.03|10
1738560770000|2025-02-03 05:32:50|18973.71|18893.71|18974.16|18894.16|18974.65|18894.65|18972.41|18892.41|9
1738560780000|2025-02-03 05:33:00|18975.55|18895.55|18976.56|18896.56|18977.66|18897.66|18974.27|18894.27|10
1738560790000|2025-02-03 05:33:10|18976.32|18896.32|18981.83|18901.83|18982.56|18902.56|18975.42|18895.42|10
1738560800000|2025-02-03 05:33:20|18982.73|18902.73|18987.7|18907.7|18987.7|18907.7|18982.73|18902.73|10
1738560810000|2025-02-03 05:33:30|18989.02|18909.02|18993.82|18913.82|18995.36|18915.36|18989.02|18909.02|10
1738560820000|2025-02-03 05:33:40|18993.41|18913.41|18993.25|18913.25|18994.08|18914.08|18989.87|18909.87|10
1738560830000|2025-02-03 05:33:50|18994.26|18914.26|18991.29|18911.29|18994.48|18914.48|18991.29|18911.29|10
1738560840000|2025-02-03 05:34:00|18988.66|18908.66|18985.49|18905.49|18988.66|18908.66|18984.23|18904.23|10
1738560850000|2025-02-03 05:34:10|18985.41|18905.41|18986.51|18906.51|18987.81|18907.81|18985.41|18905.41|9
1738560860000|2025-02-03 05:34:20|18986.28|18906.28|18984.57|18904.57|18987.03|18907.03|18983.38|18903.38|10
1738560870000|2025-02-03 05:34:30|18985.27|18905.27|18990.31|18910.31|18990.31|18910.31|18985.27|18905.27|10
1738560880000|2025-02-03 05:34:40|18990.36|18910.36|18992.32|18912.32|18992.32|18912.32|18990.29|18910.29|10
1738560890000|2025-02-03 05:34:50|18992.63|18912.63|18995.25|18915.25|18995.25|18915.25|18991.91|18911.91|10
1738560900000|2025-02-03 05:35:00|18995.21|18915.21|18992.78|18912.78|18995.21|18915.21|18992.78|18912.78|10
1738560910000|2025-02-03 05:35:10|18991.4|18911.4|18985.8|18905.8|18991.4|18911.4|18984.91|18904.91|10
1738560920000|2025-02-03 05:35:20|18985.18|18905.18|18971.83|18891.83|18985.18|18905.18|18971.83|18891.83|10
1738560930000|2025-02-03 05:35:30|18970.73|18890.73|18967.34|18887.34|18970.73|18890.73|18967|18887|10
1738560940000|2025-02-03 05:35:40|18967.33|18887.33|18964.04|18884.04|18967.33|18887.33|18964.04|18884.04|10
1738560950000|2025-02-03 05:35:50|18963.29|18883.29|18964.82|18884.82|18964.88|18884.88|18962.03|18882.03|10
1738560960000|2025-02-03 05:36:00|18964.59|18884.59|18973.88|18893.88|18974.07|18894.07|18964.59|18884.59|10
1738560970000|2025-02-03 05:36:10|18973.75|18893.75|18965.56|18885.56|18973.75|18893.75|18965.56|18885.56|10
1738560980000|2025-02-03 05:36:20|18965.32|18885.32|18973.02|18893.02|18973.02|18893.02|18965.32|18885.32|10
1738560990000|2025-02-03 05:36:30|18972.84|18892.84|18973.16|18893.16|18975.91|18895.91|18972.76|18892.76|10
1738561000000|2025-02-03 05:36:40|18972.77|18892.77|18970.13|18890.13|18973.4|18893.4|18969.15|18889.15|10
1738561010000|2025-02-03 05:36:50|18970.93|18890.93|18978.74|18898.74|18978.74|18898.74|18970.93|18890.93|10
1738561020000|2025-02-03 05:37:00|18978.96|18898.96|18977.75|18897.75|18985.16|18905.16|18977.75|18897.75|10
1738561030000|2025-02-03 05:37:10|18978.3|18898.3|18971.12|18891.12|18978.3|18898.3|18970.61|18890.61|10
1738561040000|2025-02-03 05:37:20|18971.06|18891.06|18965.57|18885.57|18971.98|18891.98|18965.57|18885.57|10
1738561050000|2025-02-03 05:37:30|18965.8|18885.8|18964.54|18884.54|18968.19|18888.19|18964.54|18884.54|10
1738561060000|2025-02-03 05:37:40|18965.19|18885.19|18963.59|18883.59|18965.19|18885.19|18963.21|18883.21|10
1738561070000|2025-02-03 05:37:50|18962.07|18882.07|18951.06|18871.06|18962.07|18882.07|18951.06|18871.06|10
1738561080000|2025-02-03 05:38:00|18950.9|18870.9|18938.92|18858.92|18950.9|18870.9|18938.92|18858.92|10
1738561090000|2025-02-03 05:38:10|18938.23|18858.23|18932.2|18852.2|18938.23|18858.23|18932.2|18852.2|10
1738561100000|2025-02-03 05:38:20|18929.95|18849.95|18912.1|18832.1|18929.95|18849.95|18912.1|18832.1|10
1738561110000|2025-02-03 05:38:30|18912.88|18832.88|18911.93|18831.93|18915.86|18835.86|18911.74|18831.74|10
1738561120000|2025-02-03 05:38:40|18910.93|18830.93|18901.59|18821.59|18910.93|18830.93|18899.64|18819.64|10
1738561130000|2025-02-03 05:38:50|18903.56|18823.56|18903.05|18823.05|18904.34|18824.34|18901.6|18821.6|10
1738561140000|2025-02-03 05:39:00|18902.69|18822.69|18902.87|18822.87|18902.87|18822.87|18898.75|18818.75|10
1738561150000|2025-02-03 05:39:10|18903.56|18823.56|18901.58|18821.58|18904.5|18824.5|18901.58|18821.58|10
1738561160000|2025-02-03 05:39:20|18902.03|18822.03|18898.63|18818.63|18902.03|18822.03|18897.17|18817.17|10
1738561170000|2025-02-03 05:39:30|18897.44|18817.44|18896.88|18816.88|18899.74|18819.74|18896.88|18816.88|10
1738561180000|2025-02-03 05:39:40|18896.38|18816.38|18893.47|18813.47|18897.91|18817.91|18893.47|18813.47|10
1738561190000|2025-02-03 05:39:50|18893.52|18813.52|18886.98|18806.98|18893.52|18813.52|18886.98|18806.98|10
1738561200000|2025-02-03 05:40:00|18886.49|18806.49|18880.61|18800.61|18887.16|18807.16|18880.61|18800.61|10
1738561210000|2025-02-03 05:40:10|18875.33|18795.33|18861.68|18781.68|18875.33|18795.33|18861.68|18781.68|10
1738561220000|2025-02-03 05:40:20|18863.88|18783.88|18871.79|18791.79|18871.88|18791.88|18863.88|18783.88|10
1738561230000|2025-02-03 05:40:30|18871.32|18791.32|18878.02|18798.02|18879.15|18799.15|18871.32|18791.32|10
1738561240000|2025-02-03 05:40:40|18877.58|18797.58|18873.98|18793.98|18878.49|18798.49|18871.53|18791.53|10
1738561250000|2025-02-03 05:40:50|18872.46|18792.46|18872.08|18792.08|18872.46|18792.46|18868.54|18788.54|10
1738561260000|2025-02-03 05:41:00|18873.38|18793.38|18872.05|18792.05|18873.38|18793.38|18870.77|18790.77|10
1738561270000|2025-02-03 05:41:10|18869.29|18789.29|18878.23|18798.23|18878.23|18798.23|18869.29|18789.29|10
1738561280000|2025-02-03 05:41:20|18879.32|18799.32|18881.2|18801.2|18881.73|18801.73|18878.01|18798.01|10
1738561290000|2025-02-03 05:41:30|18880.59|18800.59|18886.69|18806.69|18886.69|18806.69|18879.35|18799.35|10
1738561300000|2025-02-03 05:41:40|18885.94|18805.94|18884.17|18804.17|18888.34|18808.34|18884.17|18804.17|10
1738561310000|2025-02-03 05:41:50|18884|18804|18895.01|18815.01|18895.55|18815.55|18884|18804|10
1738561320000|2025-02-03 05:42:00|18894.87|18814.87|18892.58|18812.58|18896.41|18816.41|18892.58|18812.58|10
1738561330000|2025-02-03 05:42:10|18892.16|18812.16|18892.44|18812.44|18893.43|18813.43|18891.78|18811.78|10
1738561340000|2025-02-03 05:42:20|18891.71|18811.71|18895.18|18815.18|18895.18|18815.18|18891.28|18811.28|10
1738561350000|2025-02-03 05:42:30|18895.44|18815.44|18905.67|18825.67|18905.89|18825.89|18895.44|18815.44|10
1738561360000|2025-02-03 05:42:40|18906.57|18826.57|19005.28|18925.28|19005.53|18925.53|18906.57|18826.57|10
1738561370000|2025-02-03 05:42:50|19006.22|18926.22|19014.08|18934.08|19014.08|18934.08|19006.22|18926.22|10
1738561380000|2025-02-03 05:43:00|19015.64|18935.64|19032.89|18952.89|19032.89|18952.89|19015.64|18935.64|10
1738561390000|2025-02-03 05:43:10|19031.22|18951.22|19020.43|18940.43|19031.22|18951.22|19020.43|18940.43|10
1738561400000|2025-02-03 05:43:20|19019.5|18939.5|19000.22|18920.22|19019.5|18939.5|19000.22|18920.22|10
1738561410000|2025-02-03 05:43:30|18999.02|18919.02|18998.37|18918.37|19001.55|18921.55|18998.37|18918.37|10
1738561420000|2025-02-03 05:43:40|18992.5|18912.5|18981.22|18901.22|18992.5|18912.5|18981.22|18901.22|10
1738561430000|2025-02-03 05:43:50|18981.11|18901.11|18970.42|18890.42|18981.11|18901.11|18970.42|18890.42|10
1738561440000|2025-02-03 05:44:00|18970.52|18890.52|18974.02|18894.02|18976.99|18896.99|18969.98|18889.98|10
1738561450000|2025-02-03 05:44:10|18976.03|18896.03|18973.19|18893.19|18976.03|18896.03|18970.19|18890.19|9
1738561460000|2025-02-03 05:44:20|18974.93|18894.93|18988.16|18908.16|18988.16|18908.16|18974.93|18894.93|10
1738561470000|2025-02-03 05:44:30|18988.36|18908.36|18986.67|18906.67|18988.89|18908.89|18984.74|18904.74|10
1738561480000|2025-02-03 05:44:40|18987.32|18907.32|18989.52|18909.52|18991.21|18911.21|18987.32|18907.32|9
1738561490000|2025-02-03 05:44:50|18989.88|18909.88|18997.91|18917.91|18997.97|18917.97|18989.88|18909.88|10
1738561500000|2025-02-03 05:45:00|18998.4|18918.4|18998.07|18918.07|19001.24|18921.24|18998.07|18918.07|10
1738561510000|2025-02-03 05:45:10|18999.1|18919.1|19000.35|18920.35|19004.07|18924.07|18999.1|18919.1|10
1738561520000|2025-02-03 05:45:20|19000.4|18920.4|18993.51|18913.51|19000.64|18920.64|18993.51|18913.51|10
1738561530000|2025-02-03 05:45:30|18992.96|18912.96|19032.84|18952.84|19034.01|18954.01|18992.91|18912.91|10
1738561540000|2025-02-03 05:45:40|19030.94|18950.94|19032.22|18952.22|19032.84|18952.84|19029.14|18949.14|10
1738561550000|2025-02-03 05:45:50|19035.33|18955.33|19041.91|18961.91|19042.28|18962.28|19035.33|18955.33|10
1738561560000|2025-02-03 05:46:00|19041.42|18961.42|19045.15|18965.15|19045.8|18965.8|19041.42|18961.42|10
1738561570000|2025-02-03 05:46:10|19046.03|18966.03|19049.8|18969.8|19049.8|18969.8|19046|18966|10
1738561580000|2025-02-03 05:46:20|19050.05|18970.05|19049.44|18969.44|19051.09|18971.09|19048.95|18968.95|10
1738561590000|2025-02-03 05:46:30|19049.43|18969.43|19051.27|18971.27|19051.32|18971.32|19049.43|18969.43|10
1738561600000|2025-02-03 05:46:40|19051.24|18971.24|19060.31|18980.31|19060.31|18980.31|19050.68|18970.68|10
1738561610000|2025-02-03 05:46:50|19060.44|18980.44|19067.06|18987.06|19069.14|18989.14|19060.44|18980.44|10
1738561620000|2025-02-03 05:47:00|19068.26|18988.26|19067.74|18987.74|19070.95|18990.95|19067.74|18987.74|10
1738561630000|2025-02-03 05:47:10|19066.54|18986.54|19065.09|18985.09|19066.54|18986.54|19063.37|18983.37|10
1738561640000|2025-02-03 05:47:20|19065.4|18985.4|19074.91|18994.91|19074.91|18994.91|19065.07|18985.07|10
1738561650000|2025-02-03 05:47:30|19073.51|18993.51|19074.03|18994.03|19074.03|18994.03|19070.15|18990.15|10
1738561660000|2025-02-03 05:47:40|19075.67|18995.67|19078.43|18998.43|19079.48|18999.48|19075.67|18995.67|10
1738561670000|2025-02-03 05:47:50|19079.56|18999.56|19081.41|19001.41|19081.41|19001.41|19079.56|18999.56|9
1738561680000|2025-02-03 05:48:00|19084.69|19004.69|19099.98|19019.98|19099.98|19019.98|19084.47|19004.47|10
1738561690000|2025-02-03 05:48:10|19102.49|19022.49|19109.28|19029.28|19111.96|19031.96|19101.82|19021.82|10
1738561700000|2025-02-03 05:48:20|19111.1|19031.1|19113.98|19033.98|19114.81|19034.81|19109.59|19029.59|10
1738561710000|2025-02-03 05:48:30|19114.62|19034.62|19122.82|19042.82|19122.82|19042.82|19114.08|19034.08|9
1738561720000|2025-02-03 05:48:40|19123|19043|19120.25|19040.25|19123|19043|19120.17|19040.17|10
1738561730000|2025-02-03 05:48:50|19120.24|19040.24|19121.76|19041.76|19122.2|19042.2|19120.23|19040.23|9
1738561740000|2025-02-03 05:49:00|19121.32|19041.32|19123.43|19043.43|19123.43|19043.43|19120.4|19040.4|9
1738561750000|2025-02-03 05:49:10|19124.53|19044.53|19126.32|19046.32|19128.07|19048.07|19124.53|19044.53|10
1738561760000|2025-02-03 05:49:20|19126.26|19046.26|19126.4|19046.4|19128.26|19048.26|19126.26|19046.26|10
1738561770000|2025-02-03 05:49:30|19126.75|19046.75|19139.31|19059.31|19139.31|19059.31|19126.75|19046.75|10
1738561780000|2025-02-03 05:49:40|19140.1|19060.1|19146.24|19066.24|19148.81|19068.81|19140.1|19060.1|10
1738561790000|2025-02-03 05:49:50|19145.3|19065.3|19145.85|19065.85|19146.22|19066.22|19142.12|19062.12|10
1738561800000|2025-02-03 05:50:00|19146.31|19066.31|19146.31|19066.31|19149.76|19069.76|19145.17|19065.17|10
1738561810000|2025-02-03 05:50:10|19145.81|19065.81|19146.55|19066.55|19146.55|19066.55|19143.71|19063.71|10
1738561820000|2025-02-03 05:50:20|19145.56|19065.56|19137.22|19057.22|19145.56|19065.56|19136.88|19056.88|10
1738561830000|2025-02-03 05:50:30|19137.21|19057.21|19114.33|19034.33|19137.21|19057.21|19114.33|19034.33|10
1738561840000|2025-02-03 05:50:40|19114.28|19034.28|19110.27|19030.27|19114.28|19034.28|19106.39|19026.39|10
1738561850000|2025-02-03 05:50:50|19110.57|19030.57|19112.21|19032.21|19112.63|19032.63|19110.01|19030.01|10
1738561860000|2025-02-03 05:51:00|19113.02|19033.02|19109.64|19029.64|19113.46|19033.46|19109.64|19029.64|10
1738561870000|2025-02-03 05:51:10|19109.36|19029.36|19105.15|19025.15|19109.72|19029.72|19105.15|19025.15|10
1738561880000|2025-02-03 05:51:20|19106.96|19026.96|19100.83|19020.83|19106.97|19026.97|19100.16|19020.16|10
1738561890000|2025-02-03 05:51:30|19098.95|19018.95|19100.86|19020.86|19101.2|19021.2|19097.96|19017.96|10
1738561900000|2025-02-03 05:51:40|19100.16|19020.16|19099.47|19019.47|19100.31|19020.31|19097.66|19017.66|10
1738561910000|2025-02-03 05:51:50|19099.17|19019.17|19098.89|19018.89|19099.17|19019.17|19097.35|19017.35|10
1738561920000|2025-02-03 05:52:00|19100.53|19020.53|19107.35|19027.35|19107.35|19027.35|19100.53|19020.53|10
1738561930000|2025-02-03 05:52:10|19108.53|19028.53|19115.74|19035.74|19115.76|19035.76|19108.47|19028.47|10
1738561940000|2025-02-03 05:52:20|19116.87|19036.87|19120.76|19040.76|19121.04|19041.04|19116.87|19036.87|10
1738561950000|2025-02-03 05:52:30|19120.04|19040.04|19132.54|19052.54|19132.54|19052.54|19120.04|19040.04|10
1738561960000|2025-02-03 05:52:40|19134.21|19054.21|19142.12|19062.12|19142.12|19062.12|19134.21|19054.21|10
1738561970000|2025-02-03 05:52:50|19142.65|19062.65|19148.1|19068.1|19149.19|19069.19|19140.87|19060.87|9
1738561980000|2025-02-03 05:53:00|19148.16|19068.16|19149.98|19069.98|19150.24|19070.24|19147.27|19067.27|10
1738561990000|2025-02-03 05:53:10|19150.16|19070.16|19156.79|19076.79|19158.65|19078.65|19150.16|19070.16|10
1738562000000|2025-02-03 05:53:20|19156.34|19076.34|19163.27|19083.27|19163.47|19083.47|19153.56|19073.56|9
1738562010000|2025-02-03 05:53:30|19163.78|19083.78|19165.19|19085.19|19166.43|19086.43|19163.78|19083.78|10
1738562020000|2025-02-03 05:53:40|19164.42|19084.42|19163.28|19083.28|19164.42|19084.42|19161.95|19081.95|10
1738562030000|2025-02-03 05:53:50|19162.09|19082.09|19158.45|19078.45|19163.5|19083.5|19158.42|19078.42|10
1738562040000|2025-02-03 05:54:00|19158.87|19078.87|19142.7|19062.7|19158.87|19078.87|19142.7|19062.7|10
1738562050000|2025-02-03 05:54:10|19141.81|19061.81|19131.81|19051.81|19141.81|19061.81|19131.81|19051.81|10
1738562060000|2025-02-03 05:54:20|19131.46|19051.46|19128.52|19048.52|19132.8|19052.8|19128.52|19048.52|10
1738562070000|2025-02-03 05:54:30|19129.13|19049.13|19133.38|19053.38|19133.6|19053.6|19129.07|19049.07|10
1738562080000|2025-02-03 05:54:40|19133.07|19053.07|19137.52|19057.52|19137.99|19057.99|19133.07|19053.07|10
1738562090000|2025-02-03 05:54:50|19138.29|19058.29|19133.26|19053.26|19139.32|19059.32|19133.26|19053.26|10
1738562100000|2025-02-03 05:55:00|19130.1|19050.1|19133.35|19053.35|19133.35|19053.35|19128.4|19048.4|10
1738562110000|2025-02-03 05:55:10|19134.69|19054.69|19137.22|19057.22|19138.01|19058.01|19134.69|19054.69|10
1738562120000|2025-02-03 05:55:20|19140.12|19060.12|19147.3|19067.3|19147.3|19067.3|19140.12|19060.12|10
1738562130000|2025-02-03 05:55:30|19147.8|19067.8|19156.86|19076.86|19156.98|19076.98|19147.8|19067.8|10
1738562140000|2025-02-03 05:55:40|19158.72|19078.72|19162.9|19082.9|19164.4|19084.4|19158.72|19078.72|10
1738562150000|2025-02-03 05:55:50|19162.88|19082.88|19168.8|19088.8|19168.8|19088.8|19162.88|19082.88|10
1738562160000|2025-02-03 05:56:00|19169.23|19089.23|19178.94|19098.94|19178.94|19098.94|19169.23|19089.23|10
1738562170000|2025-02-03 05:56:10|19177.93|19097.93|19197.66|19117.66|19197.66|19117.66|19177.93|19097.93|10
1738562180000|2025-02-03 05:56:20|19198.25|19118.25|19208.74|19128.74|19208.74|19128.74|19197.87|19117.87|10
1738562190000|2025-02-03 05:56:30|19209.36|19129.36|19223.71|19143.71|19223.71|19143.71|19208.7|19128.7|10
1738562200000|2025-02-03 05:56:40|19229.2|19149.2|19233.09|19153.09|19233.09|19153.09|19229.2|19149.2|10
1738562210000|2025-02-03 05:56:50|19235.01|19155.01|19242.89|19162.89|19242.89|19162.89|19234.24|19154.24|10
1738562220000|2025-02-03 05:57:00|19243.21|19163.21|19241.85|19161.85|19244.09|19164.09|19241.85|19161.85|10
1738562230000|2025-02-03 05:57:10|19241.67|19161.67|19247.88|19167.88|19249.12|19169.12|19241.36|19161.36|10
1738562240000|2025-02-03 05:57:20|19246.86|19166.86|19253.02|19173.02|19253.02|19173.02|19245.51|19165.51|10
1738562250000|2025-02-03 05:57:30|19254.55|19174.55|19270.08|19190.08|19270.44|19190.44|19254.55|19174.55|10
1738562260000|2025-02-03 05:57:40|19268.5|19188.5|19269.44|19189.44|19272.07|19192.07|19268.5|19188.5|10
1738562270000|2025-02-03 05:57:50|19268.98|19188.98|19275.97|19195.97|19276.82|19196.82|19267.69|19187.69|10
1738562280000|2025-02-03 05:58:00|19275.76|19195.76|19274.73|19194.73|19277.84|19197.84|19274.1|19194.1|10
1738562290000|2025-02-03 05:58:10|19274.32|19194.32|19268.53|19188.53|19276.25|19196.25|19268.53|19188.53|10
1738562300000|2025-02-03 05:58:20|19269.13|19189.13|19269.29|19189.29|19269.29|19189.29|19265.27|19185.27|10
1738562310000|2025-02-03 05:58:30|19267.19|19187.19|19263.24|19183.24|19267.54|19187.54|19263.24|19183.24|10
1738562320000|2025-02-03 05:58:40|19262.82|19182.82|19250.13|19170.13|19262.82|19182.82|19249.85|19169.85|9
1738562330000|2025-02-03 05:58:50|19250.69|19170.69|19244.85|19164.85|19251.7|19171.7|19244.5|19164.5|10
1738562340000|2025-02-03 05:59:00|19244|19164|19247.03|19167.03|19247.03|19167.03|19243.95|19163.95|10
1738562350000|2025-02-03 05:59:10|19248.6|19168.6|19261.41|19181.41|19261.41|19181.41|19248.6|19168.6|10
1738562360000|2025-02-03 05:59:20|19261.48|19181.48|19266.57|19186.57|19266.57|19186.57|19261.48|19181.48|10
1738562370000|2025-02-03 05:59:30|19267.42|19187.42|19271.95|19191.95|19271.95|19191.95|19267.42|19187.42|10
1738562380000|2025-02-03 05:59:40|19271.82|19191.82|19274.24|19194.24|19274.75|19194.75|19269.92|19189.92|10
1738562390000|2025-02-03 05:59:50|19274.59|19194.59|19276.92|19196.92|19276.92|19196.92|19273.83|19193.83|10
1738562400000|2025-02-03 06:00:00|19276.76|19196.76|19266.37|19186.37|19278.9|19198.9|19266.37|19186.37|10
1738562410000|2025-02-03 06:00:10|19264.63|19184.63|19254.02|19174.02|19264.63|19184.63|19254.02|19174.02|10
1738562420000|2025-02-03 06:00:20|19248.41|19168.41|19244.43|19164.43|19251.22|19171.22|19244.43|19164.43|9
1738562430000|2025-02-03 06:00:30|19243.52|19163.52|19242.2|19162.2|19243.52|19163.52|19239.59|19159.59|10
1738562440000|2025-02-03 06:00:40|19242.19|19162.19|19240.73|19160.73|19243.9|19163.9|19240.73|19160.73|10
1738562450000|2025-02-03 06:00:50|19239.54|19159.54|19238.44|19158.44|19242.71|19162.71|19238.02|19158.02|10
1738562460000|2025-02-03 06:01:00|19236.51|19156.51|19222.46|19142.46|19236.52|19156.52|19222.46|19142.46|10
1738562470000|2025-02-03 06:01:10|19220.46|19140.46|19206.2|19126.2|19220.46|19140.46|19206.2|19126.2|10
1738562480000|2025-02-03 06:01:20|19205.54|19125.54|19197.36|19117.36|19205.54|19125.54|19197.3|19117.3|10
1738562490000|2025-02-03 06:01:30|19196.25|19116.25|19192.33|19112.33|19196.25|19116.25|19190.84|19110.84|10
1738562500000|2025-02-03 06:01:40|19191.33|19111.33|19188.94|19108.94|19191.43|19111.43|19187.98|19107.98|10
1738562510000|2025-02-03 06:01:50|19189.11|19109.11|19187.57|19107.57|19189.11|19109.11|19187.57|19107.57|10
1738562520000|2025-02-03 06:02:00|19186.21|19106.21|19193.9|19113.9|19193.9|19113.9|19186.21|19106.21|10
1738562530000|2025-02-03 06:02:10|19192.9|19112.9|19185.96|19105.96|19194.92|19114.92|19185.96|19105.96|10
1738562540000|2025-02-03 06:02:20|19182.53|19102.53|19160.04|19080.04|19182.53|19102.53|19160.04|19080.04|10
1738562550000|2025-02-03 06:02:30|19158.44|19078.44|19159.72|19079.72|19160.12|19080.12|19156.65|19076.65|10
1738562560000|2025-02-03 06:02:40|19157.16|19077.16|19144.04|19064.04|19157.16|19077.16|19143.63|19063.63|10
1738562570000|2025-02-03 06:02:50|19146.38|19066.38|19146.92|19066.92|19149.51|19069.51|19146.16|19066.16|10
1738562580000|2025-02-03 06:03:00|19147.05|19067.05|19130.44|19050.44|19147.58|19067.58|19130.44|19050.44|10
1738562590000|2025-02-03 06:03:10|19129.5|19049.5|19131.67|19051.67|19131.67|19051.67|19122.55|19042.55|10
1738562600000|2025-02-03 06:03:20|19132.7|19052.7|19137.77|19057.77|19137.77|19057.77|19132.49|19052.49|9
1738562610000|2025-02-03 06:03:30|19137.13|19057.13|19136.76|19056.76|19141.4|19061.4|19136.76|19056.76|10
1738562620000|2025-02-03 06:03:40|19136.61|19056.61|19127.15|19047.15|19136.61|19056.61|19125.95|19045.95|10
1738562630000|2025-02-03 06:03:50|19124.94|19044.94|19124.92|19044.92|19125.86|19045.86|19124.54|19044.54|9
1738562640000|2025-02-03 06:04:00|19126.25|19046.25|19128.7|19048.7|19130|19050|19126.1|19046.1|10
1738562650000|2025-02-03 06:04:10|19129.9|19049.9|19134.47|19054.47|19136.08|19056.08|19129.9|19049.9|10
1738562660000|2025-02-03 06:04:20|19134.44|19054.44|19127.98|19047.98|19137.41|19057.41|19127.98|19047.98|9
1738562670000|2025-02-03 06:04:30|19126.35|19046.35|19124.5|19044.5|19126.35|19046.35|19122.92|19042.92|10
1738562680000|2025-02-03 06:04:40|19124.27|19044.27|19127.44|19047.44|19127.44|19047.44|19123.54|19043.54|10
1738562690000|2025-02-03 06:04:50|19125.5|19045.5|19122.85|19042.85|19125.65|19045.65|19122.85|19042.85|10
1738562700000|2025-02-03 06:05:00|19122.72|19042.72|19122.79|19042.79|19124.35|19044.35|19120.52|19040.52|10
1738562710000|2025-02-03 06:05:10|19122.2|19042.2|19113.58|19033.58|19122.2|19042.2|19113.58|19033.58|10
1738562720000|2025-02-03 06:05:20|19113|19033|19104.59|19024.59|19113|19033|19103.25|19023.25|10
1738562730000|2025-02-03 06:05:30|19104.56|19024.56|19103.48|19023.48|19104.56|19024.56|19103.22|19023.22|10
1738562740000|2025-02-03 06:05:40|19103.37|19023.37|19104.38|19024.38|19104.76|19024.76|19102.92|19022.92|10
1738562750000|2025-02-03 06:05:50|19104.48|19024.48|19105.13|19025.13|19105.6|19025.6|19103.92|19023.92|10
1738562760000|2025-02-03 06:06:00|19106.08|19026.08|19113.15|19033.15|19113.15|19033.15|19106.08|19026.08|10
1738562770000|2025-02-03 06:06:10|19114.72|19034.72|19122.32|19042.32|19122.32|19042.32|19114.72|19034.72|10
1738562780000|2025-02-03 06:06:20|19126.72|19046.72|19141.37|19061.37|19141.37|19061.37|19126.72|19046.72|10
1738562790000|2025-02-03 06:06:30|19141.57|19061.57|19148.95|19068.95|19149|19069|19140.81|19060.81|10
1738562800000|2025-02-03 06:06:40|19149.38|19069.38|19153.52|19073.52|19153.52|19073.52|19149.38|19069.38|10
1738562810000|2025-02-03 06:06:50|19153.24|19073.24|19154.91|19074.91|19156.72|19076.72|19152.88|19072.88|10
1738562820000|2025-02-03 06:07:00|19155.3|19075.3|19156.77|19076.77|19157.29|19077.29|19152.38|19072.38|10
1738562830000|2025-02-03 06:07:10|19156.48|19076.48|19157.95|19077.95|19158.71|19078.71|19156.25|19076.25|10
1738562840000|2025-02-03 06:07:20|19158.41|19078.41|19166.41|19086.41|19166.41|19086.41|19158.41|19078.41|10
1738562850000|2025-02-03 06:07:30|19167.09|19087.09|19165.03|19085.03|19167.48|19087.48|19165.03|19085.03|10
1738562860000|2025-02-03 06:07:40|19165.45|19085.45|19170.9|19090.9|19171.29|19091.29|19162.78|19082.78|10
1738562870000|2025-02-03 06:07:50|19171.31|19091.31|19175.74|19095.74|19175.74|19095.74|19170.49|19090.49|10
1738562880000|2025-02-03 06:08:00|19175.31|19095.31|19172.58|19092.58|19178.42|19098.42|19171.72|19091.72|10
1738562890000|2025-02-03 06:08:10|19174.76|19094.76|19174.99|19094.99|19175.48|19095.48|19173.48|19093.48|10
1738562900000|2025-02-03 06:08:20|19174.84|19094.84|19170.41|19090.41|19174.84|19094.84|19169.31|19089.31|10
1738562910000|2025-02-03 06:08:30|19170.95|19090.95|19169.82|19089.82|19171.57|19091.57|19169.82|19089.82|10
1738562920000|2025-02-03 06:08:40|19169.54|19089.54|19173.62|19093.62|19173.79|19093.79|19169.54|19089.54|10
1738562930000|2025-02-03 06:08:50|19173.66|19093.66|19174.56|19094.56|19174.56|19094.56|19173.29|19093.29|10
1738562940000|2025-02-03 06:09:00|19174.24|19094.24|19181.14|19101.14|19181.14|19101.14|19174.24|19094.24|10
1738562950000|2025-02-03 06:09:10|19182.82|19102.82|19188.95|19108.95|19188.95|19108.95|19182.82|19102.82|10
1738562960000|2025-02-03 06:09:20|19189.21|19109.21|19188.25|19108.25|19189.21|19109.21|19186.67|19106.67|10
1738562970000|2025-02-03 06:09:30|19188.15|19108.15|19195.75|19115.75|19195.96|19115.96|19187.64|19107.64|10
1738562980000|2025-02-03 06:09:40|19195.21|19115.21|19196.07|19116.07|19196.07|19116.07|19194.28|19114.28|10
1738562990000|2025-02-03 06:09:50|19195.25|19115.25|19195.19|19115.19|19195.81|19115.81|19194.55|19114.55|10
1738563000000|2025-02-03 06:10:00|19194.91|19114.91|19189.35|19109.35|19194.91|19114.91|19189.35|19109.35|10
1738563010000|2025-02-03 06:10:10|19189.11|19109.11|19180.47|19100.47|19189.11|19109.11|19180.47|19100.47|10
1738563020000|2025-02-03 06:10:20|19181.13|19101.13|19171.26|19091.26|19182.03|19102.03|19171.26|19091.26|10
1738563030000|2025-02-03 06:10:30|19171.16|19091.16|19166.28|19086.28|19171.16|19091.16|19164.45|19084.45|10
1738563040000|2025-02-03 06:10:40|19159.49|19079.49|19168.95|19088.95|19168.95|19088.95|19159.27|19079.27|10
1738563050000|2025-02-03 06:10:50|19170.21|19090.21|19173.55|19093.55|19173.55|19093.55|19170.21|19090.21|10
1738563060000|2025-02-03 06:11:00|19175.13|19095.13|19169.15|19089.15|19175.13|19095.13|19169.15|19089.15|10
1738563070000|2025-02-03 06:11:10|19169.99|19089.99|19160.62|19080.62|19169.99|19089.99|19160.27|19080.27|10
1738563080000|2025-02-03 06:11:20|19160.41|19080.41|19155.46|19075.46|19160.41|19080.41|19155.45|19075.45|10
1738563090000|2025-02-03 06:11:30|19155.4|19075.4|19153.82|19073.82|19155.4|19075.4|19153.47|19073.47|10
1738563100000|2025-02-03 06:11:40|19154.29|19074.29|19155.08|19075.08|19155.08|19075.08|19152.65|19072.65|10
1738563110000|2025-02-03 06:11:50|19154.32|19074.32|19156.69|19076.69|19156.69|19076.69|19152.56|19072.56|10
1738563120000|2025-02-03 06:12:00|19157.51|19077.51|19157.22|19077.22|19159.43|19079.43|19157.22|19077.22|10
1738563130000|2025-02-03 06:12:10|19155.44|19075.44|19161.02|19081.02|19161.02|19081.02|19154.33|19074.33|10
1738563140000|2025-02-03 06:12:20|19162.09|19082.09|19160.16|19080.16|19162.1|19082.1|19159.88|19079.88|10
1738563150000|2025-02-03 06:12:30|19160.52|19080.52|19158.18|19078.18|19160.52|19080.52|19157.26|19077.26|10
1738563160000|2025-02-03 06:12:40|19159.1|19079.1|19161.76|19081.76|19161.94|19081.94|19159.1|19079.1|10
1738563170000|2025-02-03 06:12:50|19161.25|19081.25|19162.04|19082.04|19162.04|19082.04|19159.63|19079.63|10
1738563180000|2025-02-03 06:13:00|19161.98|19081.98|19172.38|19092.38|19172.64|19092.64|19161.98|19081.98|10
1738563190000|2025-02-03 06:13:10|19172.76|19092.76|19172.4|19092.4|19174.87|19094.87|19172.4|19092.4|10
1738563200000|2025-02-03 06:13:20|19171.9|19091.9|19175.28|19095.28|19175.66|19095.66|19171.9|19091.9|10
1738563210000|2025-02-03 06:13:30|19175.25|19095.25|19187.19|19107.19|19187.19|19107.19|19175.25|19095.25|10
1738563220000|2025-02-03 06:13:40|19187.6|19107.6|19194.66|19114.66|19195|19115|19187.6|19107.6|10
1738563230000|2025-02-03 06:13:50|19194.4|19114.4|19192.22|19112.22|19194.71|19114.71|19192.22|19112.22|10
1738563240000|2025-02-03 06:14:00|19192.92|19112.92|19194.59|19114.59|19196.57|19116.57|19192.6|19112.6|10
1738563250000|2025-02-03 06:14:10|19195.47|19115.47|19200.14|19120.14|19200.14|19120.14|19195.47|19115.47|10
1738563260000|2025-02-03 06:14:20|19200.67|19120.67|19208.5|19128.5|19210.17|19130.17|19200.67|19120.67|10
1738563270000|2025-02-03 06:14:30|19208.31|19128.31|19216.56|19136.56|19216.56|19136.56|19207.69|19127.69|10
1738563280000|2025-02-03 06:14:40|19215.39|19135.39|19209.85|19129.85|19215.39|19135.39|19209.61|19129.61|10
1738563290000|2025-02-03 06:14:50|19210.2|19130.2|19208.23|19128.23|19210.22|19130.22|19208.23|19128.23|10
1738563300000|2025-02-03 06:15:00|19208.15|19128.15|19210.27|19130.27|19210.35|19130.35|19208.15|19128.15|10
1738563310000|2025-02-03 06:15:10|19212.02|19132.02|19213.72|19133.72|19216.06|19136.06|19211.85|19131.85|10
1738563320000|2025-02-03 06:15:20|19212.85|19132.85|19209.55|19129.55|19213.16|19133.16|19209|19129|10
1738563330000|2025-02-03 06:15:30|19209.67|19129.67|19196.17|19116.17|19209.67|19129.67|19196.17|19116.17|10
1738563340000|2025-02-03 06:15:40|19193.99|19113.99|19178|19098|19193.99|19113.99|19177.98|19097.98|10
1738563350000|2025-02-03 06:15:50|19177.86|19097.86|19176.81|19096.81|19178.63|19098.63|19174.59|19094.59|10
1738563360000|2025-02-03 06:16:00|19178.5|19098.5|19188.69|19108.69|19188.69|19108.69|19178.5|19098.5|10
1738563370000|2025-02-03 06:16:10|19194.35|19114.35|19207.08|19127.08|19207.08|19127.08|19194.35|19114.35|10
1738563380000|2025-02-03 06:16:20|19209.82|19129.82|19215.51|19135.51|19215.51|19135.51|19209.82|19129.82|10
1738563390000|2025-02-03 06:16:30|19215.62|19135.62|19224.8|19144.8|19225.01|19145.01|19215.62|19135.62|10
1738563400000|2025-02-03 06:16:40|19224.75|19144.75|19229.2|19149.2|19229.2|19149.2|19221.07|19141.07|10
1738563410000|2025-02-03 06:16:50|19229.08|19149.08|19241.92|19161.92|19241.92|19161.92|19229.08|19149.08|9
1738563420000|2025-02-03 06:17:00|19243.16|19163.16|19242.41|19162.41|19244.83|19164.83|19241.99|19161.99|10
1738563430000|2025-02-03 06:17:10|19243.19|19163.19|19249.64|19169.64|19249.64|19169.64|19242.39|19162.39|10
1738563440000|2025-02-03 06:17:20|19253.27|19173.27|19245.57|19165.57|19253.27|19173.27|19245.57|19165.57|10
1738563450000|2025-02-03 06:17:30|19242.5|19162.5|19243.96|19163.96|19243.96|19163.96|19239.6|19159.6|10
1738563460000|2025-02-03 06:17:40|19244.02|19164.02|19242.42|19162.42|19246.04|19166.04|19241.51|19161.51|10
1738563470000|2025-02-03 06:17:50|19241.5|19161.5|19245.67|19165.67|19246.81|19166.81|19241.5|19161.5|10
1738563480000|2025-02-03 06:18:00|19246.22|19166.22|19259.4|19179.4|19259.4|19179.4|19246.22|19166.22|10
1738563490000|2025-02-03 06:18:10|19259.09|19179.09|19260.6|19180.6|19261.34|19181.34|19259.09|19179.09|10
1738563500000|2025-02-03 06:18:20|19261.43|19181.43|19262.4|19182.4|19263.02|19183.02|19261.43|19181.43|10
1738563510000|2025-02-03 06:18:30|19262.67|19182.67|19265.94|19185.94|19265.94|19185.94|19261.88|19181.88|10
1738563520000|2025-02-03 06:18:40|19264.89|19184.89|19261.83|19181.83|19265.6|19185.6|19261.61|19181.61|9
1738563530000|2025-02-03 06:18:50|19260.31|19180.31|19248.47|19168.47|19260.31|19180.31|19248.47|19168.47|10
1738563540000|2025-02-03 06:19:00|19246.95|19166.95|19248.62|19168.62|19248.85|19168.85|19244.8|19164.8|10
1738563550000|2025-02-03 06:19:10|19249.23|19169.23|19252.58|19172.58|19252.58|19172.58|19249.23|19169.23|10
1738563560000|2025-02-03 06:19:20|19252.6|19172.6|19257.54|19177.54|19257.54|19177.54|19252.6|19172.6|10
1738563570000|2025-02-03 06:19:30|19258.08|19178.08|19260.47|19180.47|19260.74|19180.74|19258.08|19178.08|10
1738563580000|2025-02-03 06:19:40|19262.73|19182.73|19271.25|19191.25|19271.25|19191.25|19262.73|19182.73|10
1738563590000|2025-02-03 06:19:50|19275.03|19195.03|19276.18|19196.18|19277.04|19197.04|19275.03|19195.03|10
1738563600000|2025-02-03 06:20:00|19276.67|19196.67|19277.57|19197.57|19278.12|19198.12|19276.37|19196.37|10
1738563610000|2025-02-03 06:20:10|19277.36|19197.36|19277.46|19197.46|19277.46|19197.46|19274.59|19194.59|10
1738563620000|2025-02-03 06:20:20|19277.18|19197.18|19275.62|19195.62|19278.49|19198.49|19275.62|19195.62|10
1738563630000|2025-02-03 06:20:30|19272.42|19192.42|19264.88|19184.88|19272.42|19192.42|19264.56|19184.56|10
1738563640000|2025-02-03 06:20:40|19263.2|19183.2|19267.3|19187.3|19267.3|19187.3|19260.66|19180.66|10
1738563650000|2025-02-03 06:20:50|19268.5|19188.5|19281.02|19201.02|19281.02|19201.02|19268.33|19188.33|10
1738563660000|2025-02-03 06:21:00|19281.71|19201.71|19286.93|19206.93|19286.93|19206.93|19281.71|19201.71|10
1738563670000|2025-02-03 06:21:10|19286.22|19206.22|19291.53|19211.53|19291.53|19211.53|19286.2|19206.2|10
1738563680000|2025-02-03 06:21:20|19292.1|19212.1|19295.96|19215.96|19295.96|19215.96|19291.05|19211.05|10
1738563690000|2025-02-03 06:21:30|19297.1|19217.1|19300|19220|19300|19220|19297.1|19217.1|10
1738563700000|2025-02-03 06:21:40|19304.31|19224.31|19310.99|19230.99|19310.99|19230.99|19304.31|19224.31|10
1738563710000|2025-02-03 06:21:50|19311.49|19231.49|19314.35|19234.35|19314.35|19234.35|19311.26|19231.26|10
1738563720000|2025-02-03 06:22:00|19315.06|19235.06|19309.26|19229.26|19315.06|19235.06|19309.26|19229.26|10
1738563730000|2025-02-03 06:22:10|19306.76|19226.76|19292.08|19212.08|19306.76|19226.76|19291.1|19211.1|10
1738563740000|2025-02-03 06:22:20|19291.11|19211.11|19293.9|19213.9|19294.27|19214.27|19290.2|19210.2|10
1738563750000|2025-02-03 06:22:30|19291.67|19211.67|19284.63|19204.63|19291.71|19211.71|19284.63|19204.63|10
1738563760000|2025-02-03 06:22:40|19284.49|19204.49|19282.85|19202.85|19284.49|19204.49|19281.53|19201.53|10
1738563770000|2025-02-03 06:22:50|19283.84|19203.84|19284.76|19204.76|19287.56|19207.56|19283.84|19203.84|10
1738563780000|2025-02-03 06:23:00|19285.32|19205.32|19296.13|19216.13|19296.13|19216.13|19285.32|19205.32|10
1738563790000|2025-02-03 06:23:10|19295.9|19215.9|19296.72|19216.72|19296.72|19216.72|19295.21|19215.21|10
1738563800000|2025-02-03 06:23:20|19297.15|19217.15|19306.79|19226.79|19306.79|19226.79|19296.84|19216.84|10
1738563810000|2025-02-03 06:23:30|19309.5|19229.5|19310.67|19230.67|19311.74|19231.74|19309.2|19229.2|10
1738563820000|2025-02-03 06:23:40|19310.9|19230.9|19309.01|19229.01|19311.54|19231.54|19309.01|19229.01|10
1738563830000|2025-02-03 06:23:50|19309.48|19229.48|19308.56|19228.56|19310.38|19230.38|19307.91|19227.91|10
1738563840000|2025-02-03 06:24:00|19309.34|19229.34|19310.8|19230.8|19310.8|19230.8|19308.49|19228.49|10
1738563850000|2025-02-03 06:24:10|19311.57|19231.57|19318.14|19238.14|19318.14|19238.14|19311.57|19231.57|9
1738563860000|2025-02-03 06:24:20|19321.33|19241.33|19341.79|19261.79|19341.79|19261.79|19321.33|19241.33|10
1738563870000|2025-02-03 06:24:30|19343.7|19263.7|19357.46|19277.46|19359.08|19279.08|19343.7|19263.7|10
1738563880000|2025-02-03 06:24:40|19365.05|19285.05|19379|19299|19379|19299|19364.27|19284.27|10
1738563890000|2025-02-03 06:24:50|19379.39|19299.39|19374.9|19294.9|19379.39|19299.39|19372.11|19292.11|10
1738563900000|2025-02-03 06:25:00|19374.32|19294.32|19368.5|19288.5|19374.32|19294.32|19364.76|19284.76|10
1738563910000|2025-02-03 06:25:10|19367.84|19287.84|19375.17|19295.17|19375.51|19295.51|19367.03|19287.03|10
1738563920000|2025-02-03 06:25:20|19375.79|19295.79|19381.44|19301.44|19381.44|19301.44|19375.79|19295.79|10
1738563930000|2025-02-03 06:25:30|19381.14|19301.14|19380.43|19300.43|19381.86|19301.86|19379.53|19299.53|10
1738563940000|2025-02-03 06:25:40|19381.57|19301.57|19377.94|19297.94|19381.57|19301.57|19377.54|19297.54|10
1738563950000|2025-02-03 06:25:50|19378.74|19298.74|19382.23|19302.23|19382.23|19302.23|19378.05|19298.05|9
1738563960000|2025-02-03 06:26:00|19383.72|19303.72|19392.71|19312.71|19392.71|19312.71|19382.42|19302.42|10
1738563970000|2025-02-03 06:26:10|19392.7|19312.7|19394.46|19314.46|19396.66|19316.66|19392.7|19312.7|10
1738563980000|2025-02-03 06:26:20|19392.66|19312.66|19378.26|19298.26|19392.82|19312.82|19378.26|19298.26|10
1738563990000|2025-02-03 06:26:30|19378.1|19298.1|19371.81|19291.81|19378.1|19298.1|19371.81|19291.81|10
1738564000000|2025-02-03 06:26:40|19371.51|19291.51|19382.15|19302.15|19382.15|19302.15|19371.51|19291.51|10
1738564010000|2025-02-03 06:26:50|19382.41|19302.41|19381.36|19301.36|19382.41|19302.41|19378.99|19298.99|10
1738564020000|2025-02-03 06:27:00|19381.35|19301.35|19373.74|19293.74|19381.62|19301.62|19373.74|19293.74|10
1738564030000|2025-02-03 06:27:10|19371.55|19291.55|19362.45|19282.45|19371.55|19291.55|19360.54|19280.54|10
1738564040000|2025-02-03 06:27:20|19363.11|19283.11|19363.67|19283.67|19366.42|19286.42|19363.08|19283.08|10
1738564050000|2025-02-03 06:27:30|19363.89|19283.89|19373.38|19293.38|19373.38|19293.38|19361.87|19281.87|10
1738564060000|2025-02-03 06:27:40|19375.25|19295.25|19381.02|19301.02|19383.61|19303.61|19375.25|19295.25|10
1738564070000|2025-02-03 06:27:50|19380.38|19300.38|19378.61|19298.61|19380.59|19300.59|19375.55|19295.55|10
1738564080000|2025-02-03 06:28:00|19378.43|19298.43|19375.93|19295.93|19378.43|19298.43|19375.06|19295.06|10
1738564090000|2025-02-03 06:28:10|19374.59|19294.59|19375.01|19295.01|19375.01|19295.01|19368.59|19288.59|10
1738564100000|2025-02-03 06:28:20|19374.48|19294.48|19365.05|19285.05|19375.52|19295.52|19365.05|19285.05|10
1738564110000|2025-02-03 06:28:30|19363.89|19283.89|19362.63|19282.63|19364.86|19284.86|19360.09|19280.09|10
1738564120000|2025-02-03 06:28:40|19360.4|19280.4|19354.13|19274.13|19360.4|19280.4|19354.13|19274.13|10
1738564130000|2025-02-03 06:28:50|19352.38|19272.38|19353.36|19273.36|19353.36|19273.36|19349.52|19269.52|10
1738564140000|2025-02-03 06:29:00|19355.07|19275.07|19354.57|19274.57|19355.07|19275.07|19352.58|19272.58|10
1738564150000|2025-02-03 06:29:10|19353.85|19273.85|19356.21|19276.21|19357.41|19277.41|19353.85|19273.85|10
1738564160000|2025-02-03 06:29:20|19356.79|19276.79|19363.53|19283.53|19363.53|19283.53|19356.79|19276.79|10
1738564170000|2025-02-03 06:29:30|19358.91|19278.91|19359.51|19279.51|19361.51|19281.51|19358.42|19278.42|10
1738564180000|2025-02-03 06:29:40|19359.48|19279.48|19361.06|19281.06|19363.58|19283.58|19359.48|19279.48|9
1738564190000|2025-02-03 06:29:50|19361.22|19281.22|19367.86|19287.86|19370.17|19290.17|19361.22|19281.22|10
1738564200000|2025-02-03 06:30:00|19367.77|19287.77|19358.75|19278.75|19367.87|19287.87|19358.75|19278.75|10
1738564210000|2025-02-03 06:30:10|19356.21|19276.21|19349.82|19269.82|19356.21|19276.21|19348.15|19268.15|10
1738564220000|2025-02-03 06:30:20|19349.78|19269.78|19346.59|19266.59|19350.29|19270.29|19346.59|19266.59|10
1738564230000|2025-02-03 06:30:30|19345.57|19265.57|19343.08|19263.08|19347.85|19267.85|19343.08|19263.08|10
1738564240000|2025-02-03 06:30:40|19341.6|19261.6|19341.7|19261.7|19342|19262|19337.28|19257.28|10
1738564250000|2025-02-03 06:30:50|19342.86|19262.86|19339.67|19259.67|19342.86|19262.86|19337.86|19257.86|10
1738564260000|2025-02-03 06:31:00|19342.18|19262.18|19350.91|19270.91|19351.91|19271.91|19342.18|19262.18|10
1738564270000|2025-02-03 06:31:10|19352.93|19272.93|19361.65|19281.65|19361.65|19281.65|19352.93|19272.93|10
1738564280000|2025-02-03 06:31:20|19363.97|19283.97|19375.46|19295.46|19375.46|19295.46|19363.97|19283.97|10
1738564290000|2025-02-03 06:31:30|19375.78|19295.78|19381.81|19301.81|19382.62|19302.62|19375.78|19295.78|10
1738564300000|2025-02-03 06:31:40|19382.5|19302.5|19392.25|19312.25|19393.05|19313.05|19382.5|19302.5|10
1738564310000|2025-02-03 06:31:50|19391.19|19311.19|19393.01|19313.01|19394.72|19314.72|19391.19|19311.19|10
1738564320000|2025-02-03 06:32:00|19392.64|19312.64|19389.83|19309.83|19392.74|19312.74|19389.41|19309.41|10
1738564330000|2025-02-03 06:32:10|19389.97|19309.97|19392.44|19312.44|19392.44|19312.44|19389.97|19309.97|10
1738564340000|2025-02-03 06:32:20|19392.87|19312.87|19389.52|19309.52|19392.87|19312.87|19389.33|19309.33|10
1738564350000|2025-02-03 06:32:30|19388.44|19308.44|19384.07|19304.07|19388.44|19308.44|19383.3|19303.3|10
1738564360000|2025-02-03 06:32:40|19385.23|19305.23|19380.2|19300.2|19385.5|19305.5|19379.86|19299.86|10
1738564370000|2025-02-03 06:32:50|19379.4|19299.4|19395.69|19315.69|19395.69|19315.69|19379.4|19299.4|10
1738564380000|2025-02-03 06:33:00|19398.58|19318.58|19411.43|19331.43|19411.43|19331.43|19398.58|19318.58|10
1738564390000|2025-02-03 06:33:10|19411.7|19331.7|19409.78|19329.78|19413.42|19333.42|19409.78|19329.78|10
1738564400000|2025-02-03 06:33:20|19408.6|19328.6|19412.27|19332.27|19414.58|19334.58|19408.6|19328.6|9
1738564410000|2025-02-03 06:33:30|19411.2|19331.2|19424.51|19344.51|19424.51|19344.51|19410.39|19330.39|10
1738564420000|2025-02-03 06:33:40|19426.55|19346.55|19431.08|19351.08|19431.88|19351.88|19426.55|19346.55|10
1738564430000|2025-02-03 06:33:50|19431.21|19351.21|19434.37|19354.37|19434.37|19354.37|19431.1|19351.1|10
1738564440000|2025-02-03 06:34:00|19433.96|19353.96|19430.75|19350.75|19433.96|19353.96|19426.17|19346.17|10
1738564450000|2025-02-03 06:34:10|19436.24|19356.24|19440.74|19360.74|19440.74|19360.74|19435.27|19355.27|10
1738564460000|2025-02-03 06:34:20|19441|19361|19437.58|19357.58|19442.52|19362.52|19437.58|19357.58|10
1738564470000|2025-02-03 06:34:30|19437.21|19357.21|19438.35|19358.35|19438.35|19358.35|19433.74|19353.74|10
1738564480000|2025-02-03 06:34:40|19438.87|19358.87|19446.53|19366.53|19448.27|19368.27|19438.87|19358.87|10
1738564490000|2025-02-03 06:34:50|19447.17|19367.17|19446.91|19366.91|19449.74|19369.74|19446.79|19366.79|10
1738564500000|2025-02-03 06:35:00|19446.61|19366.61|19442.74|19362.74|19446.61|19366.61|19442.74|19362.74|10
1738564510000|2025-02-03 06:35:10|19445.43|19365.43|19442.78|19362.78|19446.62|19366.62|19442.14|19362.14|10
1738564520000|2025-02-03 06:35:20|19442.95|19362.95|19435.23|19355.23|19442.95|19362.95|19435.23|19355.23|10
1738564530000|2025-02-03 06:35:30|19434.85|19354.85|19435.96|19355.96|19436.59|19356.59|19433.47|19353.47|9
1738564540000|2025-02-03 06:35:40|19435.54|19355.54|19419.18|19339.18|19435.54|19355.54|19419.18|19339.18|10
1738564550000|2025-02-03 06:35:50|19418.37|19338.37|19421.66|19341.66|19422.25|19342.25|19418.37|19338.37|10
1738564560000|2025-02-03 06:36:00|19420.27|19340.27|19421.6|19341.6|19422.92|19342.92|19419.36|19339.36|10
1738564570000|2025-02-03 06:36:10|19421.5|19341.5|19411.83|19331.83|19421.5|19341.5|19411.83|19331.83|10
1738564580000|2025-02-03 06:36:20|19409.65|19329.65|19407.53|19327.53|19409.65|19329.65|19400.37|19320.37|10
1738564590000|2025-02-03 06:36:30|19408.19|19328.19|19395.96|19315.96|19408.19|19328.19|19395.96|19315.96|10
1738564600000|2025-02-03 06:36:40|19396.13|19316.13|19394.51|19314.51|19397.16|19317.16|19394.51|19314.51|10
1738564610000|2025-02-03 06:36:50|19396|19316|19400.87|19320.87|19400.88|19320.88|19396|19316|10
1738564620000|2025-02-03 06:37:00|19401.08|19321.08|19405.23|19325.23|19407.64|19327.64|19400.99|19320.99|10
1738564630000|2025-02-03 06:37:10|19404.99|19324.99|19407.03|19327.03|19408.08|19328.08|19404.99|19324.99|10
1738564640000|2025-02-03 06:37:20|19407.37|19327.37|19390.79|19310.79|19407.37|19327.37|19390.79|19310.79|10
1738564650000|2025-02-03 06:37:30|19390.05|19310.05|19381.16|19301.16|19390.05|19310.05|19381.16|19301.16|10
1738564660000|2025-02-03 06:37:40|19377.13|19297.13|19364.97|19284.97|19377.13|19297.13|19364.97|19284.97|10
1738564670000|2025-02-03 06:37:50|19365.91|19285.91|19342.23|19262.23|19365.91|19285.91|19342.23|19262.23|10
1738564680000|2025-02-03 06:38:00|19343.44|19263.44|19352.01|19272.01|19352.29|19272.29|19342.18|19262.18|10
1738564690000|2025-02-03 06:38:10|19352.89|19272.89|19339.61|19259.61|19353.38|19273.38|19339.61|19259.61|9
1738564700000|2025-02-03 06:38:20|19339.58|19259.58|19340.96|19260.96|19344.27|19264.27|19339.32|19259.32|10
1738564710000|2025-02-03 06:38:30|19336.97|19256.97|19331.35|19251.35|19336.97|19256.97|19330.05|19250.05|9
1738564720000|2025-02-03 06:38:40|19332.12|19252.12|19334.82|19254.82|19334.82|19254.82|19331.35|19251.35|10
1738564730000|2025-02-03 06:38:50|19336.48|19256.48|19334.63|19254.63|19337.15|19257.15|19333.7|19253.7|10
1738564740000|2025-02-03 06:39:00|19334.38|19254.38|19341.87|19261.87|19341.87|19261.87|19333.24|19253.24|10
1738564750000|2025-02-03 06:39:10|19341.98|19261.98|19340.15|19260.15|19342.56|19262.56|19339.32|19259.32|10
1738564760000|2025-02-03 06:39:20|19340.26|19260.26|19348.11|19268.11|19348.11|19268.11|19339.72|19259.72|10
1738564770000|2025-02-03 06:39:30|19349.78|19269.78|19339.97|19259.97|19349.78|19269.78|19339.97|19259.97|10
1738564780000|2025-02-03 06:39:40|19340.41|19260.41|19332.91|19252.91|19340.55|19260.55|19332.91|19252.91|10
1738564790000|2025-02-03 06:39:50|19335.05|19255.05|19336.23|19256.23|19336.64|19256.64|19332.62|19252.62|10
1738564800000|2025-02-03 06:40:00|19334.34|19254.34|19326.94|19246.94|19336.81|19256.81|19326.94|19246.94|10
1738564810000|2025-02-03 06:40:10|19325.44|19245.44|19317.71|19237.71|19325.44|19245.44|19317.71|19237.71|10
1738564820000|2025-02-03 06:40:20|19317.79|19237.79|19317.4|19237.4|19321.83|19241.83|19317.4|19237.4|10
1738564830000|2025-02-03 06:40:30|19316.74|19236.74|19314.41|19234.41|19316.85|19236.85|19314.37|19234.37|10
1738564840000|2025-02-03 06:40:40|19313.23|19233.23|19303.42|19223.42|19313.64|19233.64|19303.29|19223.29|10
1738564850000|2025-02-03 06:40:50|19303.24|19223.24|19305.16|19225.16|19305.52|19225.52|19302.72|19222.72|10
1738564860000|2025-02-03 06:41:00|19306.78|19226.78|19302.65|19222.65|19311.82|19231.82|19302.65|19222.65|10
1738564870000|2025-02-03 06:41:10|19300.1|19220.1|19301.02|19221.02|19301.52|19221.52|19299.32|19219.32|10
1738564880000|2025-02-03 06:41:20|19299.89|19219.89|19297.69|19217.69|19300.59|19220.59|19297.41|19217.41|10
1738564890000|2025-02-03 06:41:30|19297.64|19217.64|19300.35|19220.35|19300.35|19220.35|19297.19|19217.19|10
1738564900000|2025-02-03 06:41:40|19301.3|19221.3|19299.07|19219.07|19302.08|19222.08|19299.07|19219.07|10
1738564910000|2025-02-03 06:41:50|19299.16|19219.16|19293.66|19213.66|19299.16|19219.16|19293.66|19213.66|10
1738564920000|2025-02-03 06:42:00|19289.33|19209.33|19287.23|19207.23|19289.33|19209.33|19285.59|19205.59|10
1738564930000|2025-02-03 06:42:10|19286.74|19206.74|19275.84|19195.84|19286.92|19206.92|19275.84|19195.84|10
1738564940000|2025-02-03 06:42:20|19276.64|19196.64|19280.93|19200.93|19280.93|19200.93|19275.85|19195.85|10
1738564950000|2025-02-03 06:42:30|19282.03|19202.03|19294.13|19214.13|19294.13|19214.13|19282.03|19202.03|10
1738564960000|2025-02-03 06:42:40|19295.47|19215.47|19301.52|19221.52|19301.52|19221.52|19295.25|19215.25|9
1738564970000|2025-02-03 06:42:50|19301.69|19221.69|19296.02|19216.02|19301.69|19221.69|19296.02|19216.02|10
1738564980000|2025-02-03 06:43:00|19294.58|19214.58|19282.09|19202.09|19294.58|19214.58|19282.09|19202.09|10
1738564990000|2025-02-03 06:43:10|19280.3|19200.3|19266.8|19186.8|19280.3|19200.3|19266.67|19186.67|10
1738565000000|2025-02-03 06:43:20|19263.86|19183.86|19265.31|19185.31|19266.71|19186.71|19263.86|19183.86|9
1738565010000|2025-02-03 06:43:30|19263.25|19183.25|19263.55|19183.55|19264.39|19184.39|19262.81|19182.81|10
1738565020000|2025-02-03 06:43:40|19263.36|19183.36|19263.7|19183.7|19263.7|19183.7|19261.98|19181.98|10
1738565030000|2025-02-03 06:43:50|19264|19184|19268.08|19188.08|19268.08|19188.08|19263.48|19183.48|10
1738565040000|2025-02-03 06:44:00|19268.32|19188.32|19278.31|19198.31|19279.35|19199.35|19268.32|19188.32|10
1738565050000|2025-02-03 06:44:10|19278.23|19198.23|19273.05|19193.05|19278.23|19198.23|19273.05|19193.05|10
1738565060000|2025-02-03 06:44:20|19274.77|19194.77|19273.63|19193.63|19274.77|19194.77|19272.43|19192.43|10
1738565070000|2025-02-03 06:44:30|19274.46|19194.46|19278.32|19198.32|19279.87|19199.87|19274.46|19194.46|10
1738565080000|2025-02-03 06:44:40|19279.09|19199.09|19276.67|19196.67|19279.65|19199.65|19276.36|19196.36|10
1738565090000|2025-02-03 06:44:50|19275.91|19195.91|19271.21|19191.21|19275.91|19195.91|19271.04|19191.04|10
1738565100000|2025-02-03 06:45:00|19271.44|19191.44|19274.01|19194.01|19274.01|19194.01|19268.64|19188.64|10
1738565110000|2025-02-03 06:45:10|19275.31|19195.31|19274.99|19194.99|19275.51|19195.51|19272.96|19192.96|10
1738565120000|2025-02-03 06:45:20|19275.58|19195.58|19272.47|19192.47|19275.58|19195.58|19267.77|19187.77|10
1738565130000|2025-02-03 06:45:30|19272.54|19192.54|19275.38|19195.38|19275.38|19195.38|19272.54|19192.54|10
1738565140000|2025-02-03 06:45:40|19275.75|19195.75|19278.6|19198.6|19278.6|19198.6|19275.75|19195.75|10
1738565150000|2025-02-03 06:45:50|19279.9|19199.9|19285.22|19205.22|19286.49|19206.49|19279.9|19199.9|10
1738565160000|2025-02-03 06:46:00|19280.71|19200.71|19289.51|19209.51|19289.51|19209.51|19280.71|19200.71|10
1738565170000|2025-02-03 06:46:10|19291.76|19211.76|19308.87|19228.87|19308.87|19228.87|19291.76|19211.76|10
1738565180000|2025-02-03 06:46:20|19311.02|19231.02|19308.85|19228.85|19311.02|19231.02|19308.78|19228.78|10
1738565190000|2025-02-03 06:46:30|19308.28|19228.28|19317.95|19237.95|19317.95|19237.95|19308.28|19228.28|10
1738565200000|2025-02-03 06:46:40|19317.92|19237.92|19320.71|19240.71|19320.71|19240.71|19316.74|19236.74|10
1738565210000|2025-02-03 06:46:50|19320.36|19240.36|19328.84|19248.84|19328.84|19248.84|19319.56|19239.56|10
1738565220000|2025-02-03 06:47:00|19331.34|19251.34|19333.7|19253.7|19335.99|19255.99|19331.34|19251.34|10
1738565230000|2025-02-03 06:47:10|19334.4|19254.4|19340.85|19260.85|19342.64|19262.64|19334.4|19254.4|10
1738565240000|2025-02-03 06:47:20|19340.53|19260.53|19327.99|19247.99|19340.53|19260.53|19327.99|19247.99|10
1738565250000|2025-02-03 06:47:30|19326.1|19246.1|19324.34|19244.34|19326.22|19246.22|19324.02|19244.02|10
1738565260000|2025-02-03 06:47:40|19326|19246|19333.11|19253.11|19334.35|19254.35|19326|19246|10
1738565270000|2025-02-03 06:47:50|19333.3|19253.3|19331.71|19251.71|19333.65|19253.65|19331.71|19251.71|10
1738565280000|2025-02-03 06:48:00|19331.5|19251.5|19326.58|19246.58|19331.5|19251.5|19326.58|19246.58|10
1738565290000|2025-02-03 06:48:10|19323.58|19243.58|19320.18|19240.18|19325.3|19245.3|19320.18|19240.18|10
1738565300000|2025-02-03 06:48:20|19319.58|19239.58|19314.65|19234.65|19320.53|19240.53|19314.65|19234.65|10
1738565310000|2025-02-03 06:48:30|19313.88|19233.88|19323.23|19243.23|19323.23|19243.23|19313.88|19233.88|10
1738565320000|2025-02-03 06:48:40|19323.79|19243.79|19330.9|19250.9|19330.9|19250.9|19323.79|19243.79|10
1738565330000|2025-02-03 06:48:50|19331.69|19251.69|19332.52|19252.52|19332.52|19252.52|19330.73|19250.73|10
1738565340000|2025-02-03 06:49:00|19332.42|19252.42|19332.54|19252.54|19335.54|19255.54|19332.42|19252.42|10
1738565350000|2025-02-03 06:49:10|19331.28|19251.28|19330.91|19250.91|19334.07|19254.07|19330.91|19250.91|10
1738565360000|2025-02-03 06:49:20|19331.12|19251.12|19322.85|19242.85|19331.12|19251.12|19322.58|19242.58|10
1738565370000|2025-02-03 06:49:30|19323.01|19243.01|19322.43|19242.43|19324.76|19244.76|19321.78|19241.78|9
1738565380000|2025-02-03 06:49:40|19322.57|19242.57|19322.78|19242.78|19324.2|19244.2|19321.8|19241.8|10
1738565390000|2025-02-03 06:49:50|19322.38|19242.38|19324.42|19244.42|19324.72|19244.72|19322.38|19242.38|10
1738565400000|2025-02-03 06:50:00|19324.93|19244.93|19338.05|19258.05|19338.05|19258.05|19324.91|19244.91|10
1738565410000|2025-02-03 06:50:10|19338.87|19258.87|19339.92|19259.92|19340.93|19260.93|19338.87|19258.87|10
1738565420000|2025-02-03 06:50:20|19340.48|19260.48|19350.01|19270.01|19350.01|19270.01|19340.35|19260.35|10
1738565430000|2025-02-03 06:50:30|19350.33|19270.33|19346.32|19266.32|19350.33|19270.33|19345.34|19265.34|10
1738565440000|2025-02-03 06:50:40|19346.82|19266.82|19353.33|19273.33|19353.33|19273.33|19346.82|19266.82|10
1738565450000|2025-02-03 06:50:50|19356.1|19276.1|19356.92|19276.92|19356.92|19276.92|19354.59|19274.59|10
1738565460000|2025-02-03 06:51:00|19357.43|19277.43|19364.09|19284.09|19365.98|19285.98|19357.43|19277.43|10
1738565470000|2025-02-03 06:51:10|19363.88|19283.88|19363.22|19283.22|19368.25|19288.25|19363.22|19283.22|10
1738565480000|2025-02-03 06:51:20|19362.99|19282.99|19365.23|19285.23|19365.23|19285.23|19359.75|19279.75|10
1738565490000|2025-02-03 06:51:30|19365.6|19285.6|19372.54|19292.54|19372.54|19292.54|19365.6|19285.6|10
1738565500000|2025-02-03 06:51:40|19373.26|19293.26|19374.18|19294.18|19374.37|19294.37|19373.26|19293.26|10
1738565510000|2025-02-03 06:51:50|19374.77|19294.77|19376.3|19296.3|19377.36|19297.36|19374.39|19294.39|10
1738565520000|2025-02-03 06:52:00|19376.73|19296.73|19371.38|19291.38|19376.73|19296.73|19371.15|19291.15|10
1738565530000|2025-02-03 06:52:10|19371.13|19291.13|19361.92|19281.92|19371.13|19291.13|19361.92|19281.92|10
1738565540000|2025-02-03 06:52:20|19360.55|19280.55|19358.12|19278.12|19361.48|19281.48|19358.12|19278.12|10
1738565550000|2025-02-03 06:52:30|19357.49|19277.49|19352.8|19272.8|19357.49|19277.49|19350.94|19270.94|10
1738565560000|2025-02-03 06:52:40|19352.85|19272.85|19349.15|19269.15|19353.82|19273.82|19349.15|19269.15|10
1738565570000|2025-02-03 06:52:50|19349.43|19269.43|19341.01|19261.01|19349.43|19269.43|19341.01|19261.01|10
1738565580000|2025-02-03 06:53:00|19341.54|19261.54|19339.67|19259.67|19342.57|19262.57|19339.42|19259.42|10
1738565590000|2025-02-03 06:53:10|19339.02|19259.02|19332.4|19252.4|19339.02|19259.02|19332.4|19252.4|9
1738565600000|2025-02-03 06:53:20|19332.14|19252.14|19323.04|19243.04|19332.14|19252.14|19320.65|19240.65|10
1738565610000|2025-02-03 06:53:30|19322.78|19242.78|19320.82|19240.82|19325.42|19245.42|19320.82|19240.82|10
1738565620000|2025-02-03 06:53:40|19320.6|19240.6|19321.37|19241.37|19321.37|19241.37|19317.96|19237.96|10
1738565630000|2025-02-03 06:53:50|19321.31|19241.31|19320.24|19240.24|19322.69|19242.69|19319.53|19239.53|10
1738565640000|2025-02-03 06:54:00|19316.22|19236.22|19303.55|19223.55|19316.22|19236.22|19303.55|19223.55|10
1738565650000|2025-02-03 06:54:10|19303.49|19223.49|19301.66|19221.66|19304.11|19224.11|19300.45|19220.45|10
1738565660000|2025-02-03 06:54:20|19301.74|19221.74|19289.91|19209.91|19301.74|19221.74|19289.91|19209.91|10
1738565670000|2025-02-03 06:54:30|19286.25|19206.25|19282|19202|19286.25|19206.25|19281.84|19201.84|10
1738565680000|2025-02-03 06:54:40|19281.66|19201.66|19291.52|19211.52|19291.52|19211.52|19281.66|19201.66|10
1738565690000|2025-02-03 06:54:50|19293|19213|19297.53|19217.53|19298.51|19218.51|19293|19213|9
1738565700000|2025-02-03 06:55:00|19298.22|19218.22|19309.61|19229.61|19309.61|19229.61|19298.22|19218.22|10
1738565710000|2025-02-03 06:55:10|19310.53|19230.53|19303.73|19223.73|19310.53|19230.53|19303.73|19223.73|10
1738565720000|2025-02-03 06:55:20|19303.89|19223.89|19301.48|19221.48|19306.97|19226.97|19301.48|19221.48|10
1738565730000|2025-02-03 06:55:30|19302.44|19222.44|19305.06|19225.06|19305.93|19225.93|19301.63|19221.63|10
1738565740000|2025-02-03 06:55:40|19304.59|19224.59|19315.67|19235.67|19315.67|19235.67|19304.59|19224.59|10
1738565750000|2025-02-03 06:55:50|19315.56|19235.56|19319.63|19239.63|19319.63|19239.63|19313.99|19233.99|10
1738565760000|2025-02-03 06:56:00|19319.36|19239.36|19329.61|19249.61|19329.75|19249.75|19319.36|19239.36|9
1738565770000|2025-02-03 06:56:10|19330.47|19250.47|19335.99|19255.99|19335.99|19255.99|19330.47|19250.47|10
1738565780000|2025-02-03 06:56:20|19335.95|19255.95|19336.86|19256.86|19337.91|19257.91|19335.95|19255.95|10
1738565790000|2025-02-03 06:56:30|19336.94|19256.94|19334.4|19254.4|19336.94|19256.94|19333.16|19253.16|10
1738565800000|2025-02-03 06:56:40|19333.94|19253.94|19334.14|19254.14|19335.31|19255.31|19331.45|19251.45|10
1738565810000|2025-02-03 06:56:50|19334.19|19254.19|19335.37|19255.37|19337.69|19257.69|19334.19|19254.19|10
1738565820000|2025-02-03 06:57:00|19335.48|19255.48|19328.33|19248.33|19335.48|19255.48|19328.02|19248.02|10
1738565830000|2025-02-03 06:57:10|19328.3|19248.3|19332.66|19252.66|19333.12|19253.12|19327.73|19247.73|10
1738565840000|2025-02-03 06:57:20|19334.35|19254.35|19335.94|19255.94|19336.54|19256.54|19334.35|19254.35|10
1738565850000|2025-02-03 06:57:30|19336.47|19256.47|19343.35|19263.35|19343.93|19263.93|19336.47|19256.47|10
1738565860000|2025-02-03 06:57:40|19343.16|19263.16|19344.7|19264.7|19345.47|19265.47|19343.16|19263.16|10
1738565870000|2025-02-03 06:57:50|19345.64|19265.64|19341.5|19261.5|19345.64|19265.64|19341.5|19261.5|10
1738565880000|2025-02-03 06:58:00|19341.85|19261.85|19339.31|19259.31|19341.85|19261.85|19339.24|19259.24|10
1738565890000|2025-02-03 06:58:10|19337.42|19257.42|19341.85|19261.85|19343.86|19263.86|19335.93|19255.93|10
1738565900000|2025-02-03 06:58:20|19340.96|19260.96|19337.98|19257.98|19340.96|19260.96|19336.78|19256.78|10
1738565910000|2025-02-03 06:58:30|19337.39|19257.39|19336.72|19256.72|19337.43|19257.43|19335.78|19255.78|10
1738565920000|2025-02-03 06:58:40|19336.94|19256.94|19340.16|19260.16|19340.16|19260.16|19336.94|19256.94|10
1738565930000|2025-02-03 06:58:50|19340.36|19260.36|19338.45|19258.45|19340.36|19260.36|19338.41|19258.41|10
1738565940000|2025-02-03 06:59:00|19338.08|19258.08|19338.91|19258.91|19339.43|19259.43|19337.21|19257.21|10
1738565950000|2025-02-03 06:59:10|19339.02|19259.02|19340.13|19260.13|19340.13|19260.13|19338.81|19258.81|10
1738565960000|2025-02-03 06:59:20|19341.48|19261.48|19352.72|19272.72|19352.72|19272.72|19341.48|19261.48|10
1738565970000|2025-02-03 06:59:30|19353.25|19273.25|19354.07|19274.07|19354.78|19274.78|19351.76|19271.76|10
1738565980000|2025-02-03 06:59:40|19353.86|19273.86|19353.01|19273.01|19353.87|19273.87|19352.51|19272.51|10
1738565990000|2025-02-03 06:59:50|19352.82|19272.82|19351.21|19271.21|19353.31|19273.31|19349.87|19269.87|10
1738566000000|2025-02-03 07:00:00|19351.15|19271.15|19348.09|19268.09|19352.39|19272.39|19348.09|19268.09|10
1738566010000|2025-02-03 07:00:10|19345.38|19265.38|19340.61|19260.61|19345.38|19265.38|19340.22|19260.22|10
1738566020000|2025-02-03 07:00:20|19341.49|19261.49|19336.91|19256.91|19342.3|19262.3|19336.03|19256.03|10
1738566030000|2025-02-03 07:00:30|19336.7|19256.7|19334.75|19254.75|19337.35|19257.35|19334.75|19254.75|10
1738566040000|2025-02-03 07:00:40|19333.99|19253.99|19336.72|19256.72|19336.72|19256.72|19333.99|19253.99|10
1738566050000|2025-02-03 07:00:50|19336.77|19256.77|19338.96|19258.96|19339.48|19259.48|19336.77|19256.77|10
1738566060000|2025-02-03 07:01:00|19339.47|19259.47|19352.55|19272.55|19352.55|19272.55|19339.29|19259.29|10
1738566070000|2025-02-03 07:01:10|19352.09|19272.09|19358.9|19278.9|19358.9|19278.9|19352.09|19272.09|10
1738566080000|2025-02-03 07:01:20|19363.86|19283.86|19371.97|19291.97|19371.97|19291.97|19363.86|19283.86|10
1738566090000|2025-02-03 07:01:30|19370.01|19290.01|19369.61|19289.61|19373.55|19293.55|19368.03|19288.03|10
1738566100000|2025-02-03 07:01:40|19370.56|19290.56|19379.1|19299.1|19379.1|19299.1|19370.56|19290.56|10
1738566110000|2025-02-03 07:01:50|19379.27|19299.27|19387.44|19307.44|19390.5|19310.5|19379.27|19299.27|10
1738566120000|2025-02-03 07:02:00|19387.08|19307.08|19394.4|19314.4|19394.4|19314.4|19386.75|19306.75|10
1738566130000|2025-02-03 07:02:10|19394.02|19314.02|19383.49|19303.49|19394.02|19314.02|19383.49|19303.49|10
1738566140000|2025-02-03 07:02:20|19382.32|19302.32|19372.61|19292.61|19382.4|19302.4|19372.61|19292.61|10
1738566150000|2025-02-03 07:02:30|19372.23|19292.23|19368.22|19288.22|19372.5|19292.5|19366.28|19286.28|10
1738566160000|2025-02-03 07:02:40|19368.15|19288.15|19368.33|19288.33|19369.34|19289.34|19367.65|19287.65|10
1738566170000|2025-02-03 07:02:50|19367.62|19287.62|19371.07|19291.07|19371.12|19291.12|19367.18|19287.18|10
1738566180000|2025-02-03 07:03:00|19370.66|19290.66|19379.83|19299.83|19379.83|19299.83|19370.66|19290.66|10
1738566190000|2025-02-03 07:03:10|19381.58|19301.58|19390.84|19310.84|19391.86|19311.86|19381.58|19301.58|10
1738566200000|2025-02-03 07:03:20|19390.98|19310.98|19393.63|19313.63|19395.01|19315.01|19390.98|19310.98|10
1738566210000|2025-02-03 07:03:30|19393.93|19313.93|19392.5|19312.5|19398.75|19318.75|19392.5|19312.5|10
1738566220000|2025-02-03 07:03:40|19392.44|19312.44|19391.7|19311.7|19394.47|19314.47|19391.7|19311.7|10
1738566230000|2025-02-03 07:03:50|19391.89|19311.89|19402.97|19322.97|19402.97|19322.97|19391.34|19311.34|10
1738566240000|2025-02-03 07:04:00|19403.69|19323.69|19402.39|19322.39|19404.96|19324.96|19401.57|19321.57|10
1738566250000|2025-02-03 07:04:10|19403.48|19323.48|19414.01|19334.01|19414.01|19334.01|19403.48|19323.48|10
1738566260000|2025-02-03 07:04:20|19411.8|19331.8|19419.62|19339.62|19419.62|19339.62|19411.8|19331.8|10
1738566270000|2025-02-03 07:04:30|19423.42|19343.42|19423.14|19343.14|19425.17|19345.17|19420.66|19340.66|10
1738566280000|2025-02-03 07:04:40|19426.42|19346.42|19429.45|19349.45|19431.7|19351.7|19426.42|19346.42|10
1738566290000|2025-02-03 07:04:50|19429.56|19349.56|19433.73|19353.73|19433.73|19353.73|19428.25|19348.25|10
1738566300000|2025-02-03 07:05:00|19434.35|19354.35|19429.03|19349.03|19434.35|19354.35|19429.03|19349.03|10
1738566310000|2025-02-03 07:05:10|19428.14|19348.14|19426.37|19346.37|19429.28|19349.28|19423.44|19343.44|9
1738566320000|2025-02-03 07:05:20|19427.43|19347.43|19422.41|19342.41|19427.43|19347.43|19422.28|19342.28|10
1738566330000|2025-02-03 07:05:30|19421.8|19341.8|19422.42|19342.42|19424.55|19344.55|19421.8|19341.8|10
1738566340000|2025-02-03 07:05:40|19423.37|19343.37|19419.83|19339.83|19423.4|19343.4|19418.21|19338.21|10
1738566350000|2025-02-03 07:05:50|19420.96|19340.96|19419.56|19339.56|19422.42|19342.42|19419.18|19339.18|10
1738566360000|2025-02-03 07:06:00|19420.66|19340.66|19413.18|19333.18|19421.07|19341.07|19413.18|19333.18|10
1738566370000|2025-02-03 07:06:10|19411.8|19331.8|19412.33|19332.33|19412.33|19332.33|19408.08|19328.08|10
1738566380000|2025-02-03 07:06:20|19410.17|19330.17|19415.91|19335.91|19415.92|19335.92|19409.2|19329.2|10
1738566390000|2025-02-03 07:06:30|19416.38|19336.38|19419.98|19339.98|19420.16|19340.16|19415.76|19335.76|10
1738566400000|2025-02-03 07:06:40|19426.93|19346.93|19435.14|19355.14|19437.24|19357.24|19426.93|19346.93|10
1738566410000|2025-02-03 07:06:50|19434.7|19354.7|19441.01|19361.01|19441.01|19361.01|19434.05|19354.05|10
1738566420000|2025-02-03 07:07:00|19439.42|19359.42|19450.09|19370.09|19450.09|19370.09|19439.33|19359.33|10
1738566430000|2025-02-03 07:07:10|19450.78|19370.78|19438.59|19358.59|19450.86|19370.86|19438.59|19358.59|10
1738566440000|2025-02-03 07:07:20|19438.69|19358.69|19440.77|19360.77|19440.77|19360.77|19437.33|19357.33|10
1738566450000|2025-02-03 07:07:30|19441.11|19361.11|19442.94|19362.94|19443.51|19363.51|19439.53|19359.53|10
1738566460000|2025-02-03 07:07:40|19442.38|19362.38|19443.96|19363.96|19444.89|19364.89|19442.38|19362.38|10
1738566470000|2025-02-03 07:07:50|19443.94|19363.94|19440.86|19360.86|19447.22|19367.22|19440.86|19360.86|10
1738566480000|2025-02-03 07:08:00|19440.02|19360.02|19430.41|19350.41|19441.29|19361.29|19430.41|19350.41|10
1738566490000|2025-02-03 07:08:10|19430|19350|19424.1|19344.1|19430|19350|19424.1|19344.1|10
1738566500000|2025-02-03 07:08:20|19423.78|19343.78|19419.53|19339.53|19425.47|19345.47|19419.53|19339.53|10
1738566510000|2025-02-03 07:08:30|19420.12|19340.12|19427.76|19347.76|19427.76|19347.76|19420.12|19340.12|10
1738566520000|2025-02-03 07:08:40|19431.87|19351.87|19426.98|19346.98|19432.65|19352.65|19426.98|19346.98|10
1738566530000|2025-02-03 07:08:50|19427.11|19347.11|19425.34|19345.34|19427.11|19347.11|19425|19345|10
1738566540000|2025-02-03 07:09:00|19422.55|19342.55|19417.48|19337.48|19422.55|19342.55|19417.39|19337.39|9
1738566550000|2025-02-03 07:09:10|19417.52|19337.52|19414.17|19334.17|19417.73|19337.73|19414.17|19334.17|10
1738566560000|2025-02-03 07:09:20|19413.99|19333.99|19416.1|19336.1|19416.1|19336.1|19413.99|19333.99|10
1738566570000|2025-02-03 07:09:30|19416.59|19336.59|19417.06|19337.06|19418.23|19338.23|19412.74|19332.74|10
1738566580000|2025-02-03 07:09:40|19416.94|19336.94|19416.24|19336.24|19416.94|19336.94|19415.26|19335.26|10
1738566590000|2025-02-03 07:09:50|19416.55|19336.55|19411.36|19331.36|19416.55|19336.55|19410.73|19330.73|10
1738566600000|2025-02-03 07:10:00|19411.22|19331.22|19407.71|19327.71|19413.07|19333.07|19407.71|19327.71|10
1738566610000|2025-02-03 07:10:10|19407.16|19327.16|19400.88|19320.88|19407.16|19327.16|19400.88|19320.88|10
1738566620000|2025-02-03 07:10:20|19400.13|19320.13|19419.46|19339.46|19419.46|19339.46|19400.13|19320.13|10
1738566630000|2025-02-03 07:10:30|19419.5|19339.5|19405.3|19325.3|19419.5|19339.5|19405.3|19325.3|10
1738566640000|2025-02-03 07:10:40|19405.54|19325.54|19413.67|19333.67|19415.59|19335.59|19405.54|19325.54|9
1738566650000|2025-02-03 07:10:50|19413.71|19333.71|19415.7|19335.7|19415.7|19335.7|19413.71|19333.71|10
1738566660000|2025-02-03 07:11:00|19416.34|19336.34|19411.79|19331.79|19416.57|19336.57|19411.72|19331.72|10
1738566670000|2025-02-03 07:11:10|19412.41|19332.41|19411.15|19331.15|19413.05|19333.05|19410.8|19330.8|10
1738566680000|2025-02-03 07:11:20|19413.59|19333.59|19426.92|19346.92|19426.92|19346.92|19413.59|19333.59|10
1738566690000|2025-02-03 07:11:30|19427.08|19347.08|19431.02|19351.02|19433.64|19353.64|19427.08|19347.08|10
1738566700000|2025-02-03 07:11:40|19429.86|19349.86|19424.44|19344.44|19429.86|19349.86|19423.53|19343.53|10
1738566710000|2025-02-03 07:11:50|19424.38|19344.38|19424.55|19344.55|19424.79|19344.79|19421.55|19341.55|10
1738566720000|2025-02-03 07:12:00|19422.12|19342.12|19422.37|19342.37|19422.37|19342.37|19420.03|19340.03|10
1738566730000|2025-02-03 07:12:10|19422.03|19342.03|19423.15|19343.15|19423.99|19343.99|19421.35|19341.35|10
1738566740000|2025-02-03 07:12:20|19422.99|19342.99|19431.83|19351.83|19432.12|19352.12|19422.99|19342.99|10
1738566750000|2025-02-03 07:12:30|19432.54|19352.54|19426.43|19346.43|19432.54|19352.54|19426.43|19346.43|10
1738566760000|2025-02-03 07:12:40|19425.3|19345.3|19413.34|19333.34|19425.5|19345.5|19413.34|19333.34|10
1738566770000|2025-02-03 07:12:50|19415.77|19335.77|19415.34|19335.34|19417.21|19337.21|19415.34|19335.34|10
1738566780000|2025-02-03 07:13:00|19414.77|19334.77|19413.37|19333.37|19414.77|19334.77|19410.74|19330.74|10
1738566790000|2025-02-03 07:13:10|19413.31|19333.31|19401.59|19321.59|19413.31|19333.31|19401.59|19321.59|10
1738566800000|2025-02-03 07:13:20|19402.65|19322.65|19408.51|19328.51|19408.51|19328.51|19402.65|19322.65|10
1738566810000|2025-02-03 07:13:30|19410.65|19330.65|19420.49|19340.49|19420.49|19340.49|19410.65|19330.65|10
1738566820000|2025-02-03 07:13:40|19420.37|19340.37|19425.61|19345.61|19425.61|19345.61|19420.37|19340.37|10
1738566830000|2025-02-03 07:13:50|19425.49|19345.49|19432.24|19352.24|19432.33|19352.33|19425.17|19345.17|10
1738566840000|2025-02-03 07:14:00|19431.92|19351.92|19425.9|19345.9|19431.92|19351.92|19425.9|19345.9|10
1738566850000|2025-02-03 07:14:10|19426.99|19346.99|19437.34|19357.34|19437.34|19357.34|19426.99|19346.99|10
1738566860000|2025-02-03 07:14:20|19437.11|19357.11|19445.53|19365.53|19445.53|19365.53|19436.84|19356.84|10
1738566870000|2025-02-03 07:14:30|19446.13|19366.13|19443.78|19363.78|19446.13|19366.13|19443.34|19363.34|10
1738566880000|2025-02-03 07:14:40|19442.82|19362.82|19433.98|19353.98|19442.82|19362.82|19433.98|19353.98|10
1738566890000|2025-02-03 07:14:50|19433.88|19353.88|19439.65|19359.65|19439.65|19359.65|19433.88|19353.88|10
1738566900000|2025-02-03 07:15:00|19439.84|19359.84|19445.75|19365.75|19445.75|19365.75|19439.84|19359.84|10
1738566910000|2025-02-03 07:15:10|19446.91|19366.91|19454.41|19374.41|19455.36|19375.36|19446.91|19366.91|10
1738566920000|2025-02-03 07:15:20|19454.6|19374.6|19469.07|19389.07|19469.07|19389.07|19454.6|19374.6|10
1738566930000|2025-02-03 07:15:30|19468.86|19388.86|19470.43|19390.43|19470.64|19390.64|19466.63|19386.63|10
1738566940000|2025-02-03 07:15:40|19469.92|19389.92|19476.8|19396.8|19476.8|19396.8|19468.76|19388.76|10
1738566950000|2025-02-03 07:15:50|19477.7|19397.7|19482.21|19402.21|19482.82|19402.82|19477.11|19397.11|10
1738566960000|2025-02-03 07:16:00|19482.07|19402.07|19485.29|19405.29|19485.29|19405.29|19482.07|19402.07|10
1738566970000|2025-02-03 07:16:10|19486.01|19406.01|19486.37|19406.37|19488.99|19408.99|19486.01|19406.01|10
1738566980000|2025-02-03 07:16:20|19487.05|19407.05|19489.25|19409.25|19489.25|19409.25|19486.28|19406.28|10
1738566990000|2025-02-03 07:16:30|19489.55|19409.55|19488.47|19408.47|19490.25|19410.25|19488.47|19408.47|10
1738567000000|2025-02-03 07:16:40|19488.19|19408.19|19486.81|19406.81|19490.44|19410.44|19486.81|19406.81|10
1738567010000|2025-02-03 07:16:50|19484.68|19404.68|19490.71|19410.71|19490.71|19410.71|19483.87|19403.87|10
1738567020000|2025-02-03 07:17:00|19493.33|19413.33|19495.07|19415.07|19495.83|19415.83|19493.33|19413.33|10
1738567030000|2025-02-03 07:17:10|19494.29|19414.29|19487.8|19407.8|19495.95|19415.95|19487.8|19407.8|10
1738567040000|2025-02-03 07:17:20|19488.61|19408.61|19484.83|19404.83|19488.61|19408.61|19484.08|19404.08|10
1738567050000|2025-02-03 07:17:30|19486.02|19406.02|19478.42|19398.42|19486.02|19406.02|19478.42|19398.42|10
1738567060000|2025-02-03 07:17:40|19476.95|19396.95|19473.2|19393.2|19476.95|19396.95|19473.01|19393.01|10
1738567070000|2025-02-03 07:17:50|19473.09|19393.09|19473.2|19393.2|19473.92|19393.92|19472.7|19392.7|10
1738567080000|2025-02-03 07:18:00|19473.98|19393.98|19489.3|19409.3|19489.99|19409.99|19473.98|19393.98|10
1738567090000|2025-02-03 07:18:10|19488.37|19408.37|19487.32|19407.32|19488.37|19408.37|19484.42|19404.42|10
1738567100000|2025-02-03 07:18:20|19487.6|19407.6|19492.72|19412.72|19492.72|19412.72|19487.6|19407.6|10
1738567110000|2025-02-03 07:18:30|19493.86|19413.86|19499.22|19419.22|19499.35|19419.35|19493.86|19413.86|10
1738567120000|2025-02-03 07:18:40|19499.27|19419.27|19513.48|19433.48|19513.83|19433.83|19499.27|19419.27|10
1738567130000|2025-02-03 07:18:50|19514.84|19434.84|19509.85|19429.85|19515.8|19435.8|19509.85|19429.85|10
1738567140000|2025-02-03 07:19:00|19508.04|19428.04|19513.77|19433.77|19513.86|19433.86|19508.04|19428.04|10
1738567150000|2025-02-03 07:19:10|19514.65|19434.65|19525.69|19445.69|19525.93|19445.93|19514.65|19434.65|9
1738567160000|2025-02-03 07:19:20|19525.55|19445.55|19527.44|19447.44|19527.44|19447.44|19525.55|19445.55|10
1738567170000|2025-02-03 07:19:30|19528.04|19448.04|19522.9|19442.9|19528.04|19448.04|19522.16|19442.16|10
1738567180000|2025-02-03 07:19:40|19523.24|19443.24|19525.83|19445.83|19525.83|19445.83|19522.32|19442.32|10
1738567190000|2025-02-03 07:19:50|19527.38|19447.38|19536.25|19456.25|19536.25|19456.25|19527.38|19447.38|10
1738567200000|2025-02-03 07:20:00|19536.22|19456.22|19536.07|19456.07|19536.49|19456.49|19533.61|19453.61|10
1738567210000|2025-02-03 07:20:10|19533.42|19453.42|19532.11|19452.11|19533.59|19453.59|19531.48|19451.48|10
1738567220000|2025-02-03 07:20:20|19532.3|19452.3|19535.04|19455.04|19535.14|19455.14|19531.59|19451.59|10
1738567230000|2025-02-03 07:20:30|19536.45|19456.45|19539.68|19459.68|19539.87|19459.87|19536.45|19456.45|10
1738567240000|2025-02-03 07:20:40|19540.64|19460.64|19542.54|19462.54|19542.54|19462.54|19540.19|19460.19|10
1738567250000|2025-02-03 07:20:50|19542.88|19462.88|19546.75|19466.75|19547.37|19467.37|19542.88|19462.88|10
1738567260000|2025-02-03 07:21:00|19546.57|19466.57|19544.75|19464.75|19546.89|19466.89|19542.63|19462.63|10
1738567270000|2025-02-03 07:21:10|19544.94|19464.94|19543.85|19463.85|19546.54|19466.54|19542.53|19462.53|10
1738567280000|2025-02-03 07:21:20|19543.71|19463.71|19549.63|19469.63|19549.74|19469.74|19543.71|19463.71|10
1738567290000|2025-02-03 07:21:30|19548.5|19468.5|19551.8|19471.8|19551.8|19471.8|19548.47|19468.47|10
1738567300000|2025-02-03 07:21:40|19551.65|19471.65|19556.1|19476.1|19556.1|19476.1|19551.05|19471.05|10
1738567310000|2025-02-03 07:21:50|19556.88|19476.88|19558.12|19478.12|19558.12|19478.12|19556.14|19476.14|10
1738567320000|2025-02-03 07:22:00|19559.48|19479.48|19555.55|19475.55|19559.48|19479.48|19554.14|19474.14|10
1738567330000|2025-02-03 07:22:10|19554|19474|19544.51|19464.51|19554|19474|19544.51|19464.51|10
1738567340000|2025-02-03 07:22:20|19544.14|19464.14|19539.04|19459.04|19544.14|19464.14|19539.04|19459.04|10
1738567350000|2025-02-03 07:22:30|19539.12|19459.12|19524.71|19444.71|19539.12|19459.12|19524.71|19444.71|10
1738567360000|2025-02-03 07:22:40|19524.33|19444.33|19526.23|19446.23|19527.74|19447.74|19521.69|19441.69|10
1738567370000|2025-02-03 07:22:50|19528.94|19448.94|19535.59|19455.59|19536.54|19456.54|19528.94|19448.94|10
1738567380000|2025-02-03 07:23:00|19535.44|19455.44|19546.53|19466.53|19551.39|19471.39|19535.44|19455.44|10
1738567390000|2025-02-03 07:23:10|19545.37|19465.37|19536.19|19456.19|19545.88|19465.88|19536.19|19456.19|10
1738567400000|2025-02-03 07:23:20|19536.49|19456.49|19541.41|19461.41|19541.69|19461.69|19536.49|19456.49|10
1738567410000|2025-02-03 07:23:30|19539.46|19459.46|19526.29|19446.29|19539.46|19459.46|19522.95|19442.95|10
1738567420000|2025-02-03 07:23:40|19526.94|19446.94|19521.97|19441.97|19527.54|19447.54|19521.97|19441.97|10
1738567430000|2025-02-03 07:23:50|19522.28|19442.28|19517.71|19437.71|19522.28|19442.28|19517.71|19437.71|10
1738567440000|2025-02-03 07:24:00|19516.9|19436.9|19510.12|19430.12|19517.38|19437.38|19510.12|19430.12|10
1738567450000|2025-02-03 07:24:10|19510.81|19430.81|19506.69|19426.69|19511.16|19431.16|19506.69|19426.69|10
1738567460000|2025-02-03 07:24:20|19506.57|19426.57|19501.81|19421.81|19507.9|19427.9|19501.81|19421.81|10
1738567470000|2025-02-03 07:24:30|19501.58|19421.58|19493.83|19413.83|19502.47|19422.47|19493.83|19413.83|10
1738567480000|2025-02-03 07:24:40|19491.35|19411.35|19494.59|19414.59|19496.22|19416.22|19491.35|19411.35|10
1738567490000|2025-02-03 07:24:50|19493.34|19413.34|19490.37|19410.37|19493.9|19413.9|19489.1|19409.1|10
1738567500000|2025-02-03 07:25:00|19493.24|19413.24|19489.95|19409.95|19493.63|19413.63|19489.95|19409.95|10
1738567510000|2025-02-03 07:25:10|19490.27|19410.27|19495.32|19415.32|19497.2|19417.2|19488.13|19408.13|10
1738567520000|2025-02-03 07:25:20|19495.18|19415.18|19488.5|19408.5|19499.67|19419.67|19487.21|19407.21|10
1738567530000|2025-02-03 07:25:30|19490.67|19410.67|19494.94|19414.94|19494.94|19414.94|19488.47|19408.47|10
1738567540000|2025-02-03 07:25:40|19495.43|19415.43|19495.17|19415.17|19495.64|19415.64|19494.44|19414.44|10
1738567550000|2025-02-03 07:25:50|19495.58|19415.58|19503.31|19423.31|19503.81|19423.81|19495.58|19415.58|10
1738567560000|2025-02-03 07:26:00|19503|19423|19504.55|19424.55|19504.71|19424.71|19500.49|19420.49|10
1738567570000|2025-02-03 07:26:10|19503.9|19423.9|19507.59|19427.59|19508.85|19428.85|19502.73|19422.73|10
1738567580000|2025-02-03 07:26:20|19507.42|19427.42|19515.13|19435.13|19515.13|19435.13|19507.42|19427.42|10
1738567590000|2025-02-03 07:26:30|19517.22|19437.22|19518.04|19438.04|19518.8|19438.8|19516.72|19436.72|10
1738567600000|2025-02-03 07:26:40|19518.33|19438.33|19532.97|19452.97|19532.97|19452.97|19518.33|19438.33|10
1738567610000|2025-02-03 07:26:50|19534.93|19454.93|19540.37|19460.37|19541.09|19461.09|19534.93|19454.93|10
1738567620000|2025-02-03 07:27:00|19540.2|19460.2|19538.45|19458.45|19540.2|19460.2|19537.16|19457.16|9
1738567630000|2025-02-03 07:27:10|19539.19|19459.19|19538.91|19458.91|19539.64|19459.64|19537.18|19457.18|10
1738567640000|2025-02-03 07:27:20|19538.16|19458.16|19535.56|19455.56|19538.52|19458.52|19535.51|19455.51|10
1738567650000|2025-02-03 07:27:30|19534.11|19454.11|19527.23|19447.23|19536.03|19456.03|19527.23|19447.23|10
1738567660000|2025-02-03 07:27:40|19524.35|19444.35|19523.5|19443.5|19525.36|19445.36|19521.28|19441.28|10
1738567670000|2025-02-03 07:27:50|19522.86|19442.86|19526.94|19446.94|19526.94|19446.94|19521.48|19441.48|10
1738567680000|2025-02-03 07:28:00|19527.04|19447.04|19531.55|19451.55|19532.07|19452.07|19526.8|19446.8|10
1738567690000|2025-02-03 07:28:10|19531.87|19451.87|19527.62|19447.62|19532.58|19452.58|19527.05|19447.05|10
1738567700000|2025-02-03 07:28:20|19527.06|19447.06|19526.3|19446.3|19528.99|19448.99|19526.3|19446.3|10
1738567710000|2025-02-03 07:28:30|19527.42|19447.42|19527.34|19447.34|19527.55|19447.55|19526.06|19446.06|10
1738567720000|2025-02-03 07:28:40|19529.04|19449.04|19528.45|19448.45|19530.79|19450.79|19528.45|19448.45|10
1738567730000|2025-02-03 07:28:50|19528.73|19448.73|19530.33|19450.33|19533.11|19453.11|19528.72|19448.72|10
1738567740000|2025-02-03 07:29:00|19530.45|19450.45|19533.75|19453.75|19533.75|19453.75|19529.51|19449.51|10
1738567750000|2025-02-03 07:29:10|19532.64|19452.64|19541.19|19461.19|19541.19|19461.19|19532.64|19452.64|10
1738567760000|2025-02-03 07:29:20|19543.02|19463.02|19545.64|19465.64|19545.64|19465.64|19543.02|19463.02|10
1738567770000|2025-02-03 07:29:30|19546.75|19466.75|19543.32|19463.32|19549.16|19469.16|19542.6|19462.6|10
1738567780000|2025-02-03 07:29:40|19545.1|19465.1|19546.97|19466.97|19546.97|19466.97|19545.1|19465.1|10
1738567790000|2025-02-03 07:29:50|19547.79|19467.79|19544.62|19464.62|19548.28|19468.28|19544.62|19464.62|10
1738567800000|2025-02-03 07:30:00|19544.66|19464.66|19544.21|19464.21|19547.1|19467.1|19543.66|19463.66|10
1738567810000|2025-02-03 07:30:10|19543.65|19463.65|19544.75|19464.75|19544.75|19464.75|19542.54|19462.54|10
1738567820000|2025-02-03 07:30:20|19546.29|19466.29|19547.36|19467.36|19547.61|19467.61|19544.07|19464.07|10
1738567830000|2025-02-03 07:30:30|19547.76|19467.76|19554.31|19474.31|19554.64|19474.64|19547.76|19467.76|10
1738567840000|2025-02-03 07:30:40|19555.97|19475.97|19547.58|19467.58|19555.97|19475.97|19547.58|19467.58|10
1738567850000|2025-02-03 07:30:50|19547.93|19467.93|19551.03|19471.03|19553.67|19473.67|19547.93|19467.93|10
1738567860000|2025-02-03 07:31:00|19549.2|19469.2|19544.11|19464.11|19549.44|19469.44|19544.11|19464.11|10
1738567870000|2025-02-03 07:31:10|19544.25|19464.25|19534.91|19454.91|19544.25|19464.25|19534.91|19454.91|10
1738567880000|2025-02-03 07:31:20|19534.27|19454.27|19526.65|19446.65|19534.27|19454.27|19526.59|19446.59|10
1738567890000|2025-02-03 07:31:30|19522.17|19442.17|19516.28|19436.28|19522.17|19442.17|19516.28|19436.28|10
1738567900000|2025-02-03 07:31:40|19516.08|19436.08|19503.95|19423.95|19516.08|19436.08|19503.47|19423.47|10
1738567910000|2025-02-03 07:31:50|19503.47|19423.47|19505.51|19425.51|19505.51|19425.51|19500.29|19420.29|10
1738567920000|2025-02-03 07:32:00|19502.91|19422.91|19502.41|19422.41|19503.88|19423.88|19496.08|19416.08|10
1738567930000|2025-02-03 07:32:10|19501.23|19421.23|19498.67|19418.67|19501.23|19421.23|19498.67|19418.67|10
1738567940000|2025-02-03 07:32:20|19498.44|19418.44|19509.75|19429.75|19510.34|19430.34|19498.44|19418.44|10
1738567950000|2025-02-03 07:32:30|19510|19430|19501.85|19421.85|19510|19430|19501.85|19421.85|10
1738567960000|2025-02-03 07:32:40|19500.62|19420.62|19504.42|19424.42|19504.42|19424.42|19498.21|19418.21|10
1738567970000|2025-02-03 07:32:50|19505.69|19425.69|19514.73|19434.73|19514.73|19434.73|19505.69|19425.69|10
1738567980000|2025-02-03 07:33:00|19516.33|19436.33|19514.43|19434.43|19516.33|19436.33|19510.56|19430.56|10
1738567990000|2025-02-03 07:33:10|19515.67|19435.67|19522.01|19442.01|19524.61|19444.61|19515.67|19435.67|10
1738568000000|2025-02-03 07:33:20|19525.03|19445.03|19527.85|19447.85|19527.85|19447.85|19525.03|19445.03|10
1738568010000|2025-02-03 07:33:30|19526.5|19446.5|19523.35|19443.35|19526.5|19446.5|19521.41|19441.41|10
1738568020000|2025-02-03 07:33:40|19524.01|19444.01|19534.69|19454.69|19535.53|19455.53|19524.01|19444.01|10
1738568030000|2025-02-03 07:33:50|19536.77|19456.77|19539.63|19459.63|19539.63|19459.63|19534.61|19454.61|10
1738568040000|2025-02-03 07:34:00|19540.37|19460.37|19557.07|19477.07|19557.07|19477.07|19540.37|19460.37|10
1738568050000|2025-02-03 07:34:10|19558.36|19478.36|19558.53|19478.53|19558.53|19478.53|19557.01|19477.01|10
1738568060000|2025-02-03 07:34:20|19559.28|19479.28|19561.78|19481.78|19561.78|19481.78|19558.54|19478.54|10
1738568070000|2025-02-03 07:34:30|19561.82|19481.82|19573.26|19493.26|19575.39|19495.39|19561.82|19481.82|10
1738568080000|2025-02-03 07:34:40|19573.46|19493.46|19575.43|19495.43|19575.43|19495.43|19570.2|19490.2|10
1738568090000|2025-02-03 07:34:50|19576.52|19496.52|19582.21|19502.21|19583.98|19503.98|19576.52|19496.52|10
1738568100000|2025-02-03 07:35:00|19582.96|19502.96|19585.14|19505.14|19585.14|19505.14|19580.62|19500.62|10
1738568110000|2025-02-03 07:35:10|19585.54|19505.54|19589.02|19509.02|19590.51|19510.51|19585.54|19505.54|10
1738568120000|2025-02-03 07:35:20|19588.05|19508.05|19584.92|19504.92|19588.71|19508.71|19584.04|19504.04|10
1738568130000|2025-02-03 07:35:30|19585.39|19505.39|19583.34|19503.34|19585.39|19505.39|19581.44|19501.44|10
1738568140000|2025-02-03 07:35:40|19583.49|19503.49|19589.1|19509.1|19589.1|19509.1|19582.36|19502.36|10
1738568150000|2025-02-03 07:35:50|19588.98|19508.98|19592.63|19512.63|19592.63|19512.63|19588.69|19508.69|10
1738568160000|2025-02-03 07:36:00|19592.59|19512.59|19593.18|19513.18|19594.8|19514.8|19591.46|19511.46|10
1738568170000|2025-02-03 07:36:10|19591.87|19511.87|19587.01|19507.01|19595.45|19515.45|19587.01|19507.01|10
1738568180000|2025-02-03 07:36:20|19586.39|19506.39|19588.78|19508.78|19590.24|19510.24|19586.39|19506.39|10
1738568190000|2025-02-03 07:36:30|19589.83|19509.83|19593.98|19513.98|19594.46|19514.46|19589.55|19509.55|10
1738568200000|2025-02-03 07:36:40|19596.8|19516.8|19611.94|19531.94|19611.94|19531.94|19596.8|19516.8|10
1738568210000|2025-02-03 07:36:50|19613.66|19533.66|19617.62|19537.62|19618.88|19538.88|19613.66|19533.66|10
1738568220000|2025-02-03 07:37:00|19615.53|19535.53|19606.17|19526.17|19615.53|19535.53|19604.73|19524.73|10
1738568230000|2025-02-03 07:37:10|19608.24|19528.24|19616.46|19536.46|19616.46|19536.46|19608.24|19528.24|10
1738568240000|2025-02-03 07:37:20|19618.49|19538.49|19619.51|19539.51|19622.51|19542.51|19618.49|19538.49|10
1738568250000|2025-02-03 07:37:30|19621.57|19541.57|19625.88|19545.88|19625.88|19545.88|19621.57|19541.57|10
1738568260000|2025-02-03 07:37:40|19626.54|19546.54|19628.25|19548.25|19628.82|19548.82|19625.67|19545.67|10
1738568270000|2025-02-03 07:37:50|19628.88|19548.88|19635.83|19555.83|19635.95|19555.95|19628.88|19548.88|10
1738568280000|2025-02-03 07:38:00|19638.17|19558.17|19634.81|19554.81|19640.3|19560.3|19634.81|19554.81|10
1738568290000|2025-02-03 07:38:10|19637.21|19557.21|19630.03|19550.03|19637.21|19557.21|19629.7|19549.7|10
1738568300000|2025-02-03 07:38:20|19628.58|19548.58|19626.44|19546.44|19629.1|19549.1|19626.44|19546.44|10
1738568310000|2025-02-03 07:38:30|19627.55|19547.55|19619.23|19539.23|19629.6|19549.6|19619.23|19539.23|10
1738568320000|2025-02-03 07:38:40|19616.84|19536.84|19612.3|19532.3|19616.84|19536.84|19611.38|19531.38|10
1738568330000|2025-02-03 07:38:50|19612.55|19532.55|19610.29|19530.29|19613.12|19533.12|19609.19|19529.19|10
1738568340000|2025-02-03 07:39:00|19607.87|19527.87|19610.29|19530.29|19610.65|19530.65|19607.78|19527.78|10
1738568350000|2025-02-03 07:39:10|19611.23|19531.23|19615.6|19535.6|19615.6|19535.6|19611.23|19531.23|10
1738568360000|2025-02-03 07:39:20|19616.75|19536.75|19613.04|19533.04|19616.75|19536.75|19612.99|19532.99|10
1738568370000|2025-02-03 07:39:30|19612.75|19532.75|19607.84|19527.84|19612.75|19532.75|19607.57|19527.57|10
1738568380000|2025-02-03 07:39:40|19608.44|19528.44|19612.99|19532.99|19612.99|19532.99|19608.44|19528.44|10
1738568390000|2025-02-03 07:39:50|19612.08|19532.08|19618.82|19538.82|19618.82|19538.82|19611.86|19531.86|10
1738568400000|2025-02-03 07:40:00|19618.88|19538.88|19622.5|19542.5|19622.5|19542.5|19618.77|19538.77|10
1738568410000|2025-02-03 07:40:10|19624.64|19544.64|19626.69|19546.69|19627.14|19547.14|19624.64|19544.64|10
1738568420000|2025-02-03 07:40:20|19626.76|19546.76|19633.02|19553.02|19633.02|19553.02|19626.19|19546.19|10
1738568430000|2025-02-03 07:40:30|19634.08|19554.08|19631.35|19551.35|19635.77|19555.77|19631.35|19551.35|10
1738568440000|2025-02-03 07:40:40|19631.54|19551.54|19637.53|19557.53|19637.53|19557.53|19629.66|19549.66|10
1738568450000|2025-02-03 07:40:50|19640.85|19560.85|19647.76|19567.76|19647.76|19567.76|19640.85|19560.85|10
1738568460000|2025-02-03 07:41:00|19650.01|19570.01|19648.65|19568.65|19650.02|19570.02|19646.62|19566.62|10
1738568470000|2025-02-03 07:41:10|19649.76|19569.76|19669.16|19589.16|19669.16|19589.16|19649.76|19569.76|10
1738568480000|2025-02-03 07:41:20|19671.18|19591.18|19680.61|19600.61|19682.95|19602.95|19671.18|19591.18|10
1738568490000|2025-02-03 07:41:30|19682.01|19602.01|19683.75|19603.75|19684.51|19604.51|19682.01|19602.01|10
1738568500000|2025-02-03 07:41:40|19684.85|19604.85|19694.01|19614.01|19694.01|19614.01|19684.85|19604.85|10
1738568510000|2025-02-03 07:41:50|19696.56|19616.56|19702.79|19622.79|19702.79|19622.79|19695.66|19615.66|10
1738568520000|2025-02-03 07:42:00|19705.46|19625.46|19708.33|19628.33|19710.36|19630.36|19703.69|19623.69|10
1738568530000|2025-02-03 07:42:10|19708.99|19628.99|19696.96|19616.96|19708.99|19628.99|19696.96|19616.96|10
1738568540000|2025-02-03 07:42:20|19695.93|19615.93|19693.87|19613.87|19695.93|19615.93|19693|19613|10
1738568550000|2025-02-03 07:42:30|19694.09|19614.09|19697.74|19617.74|19697.74|19617.74|19691.26|19611.26|10
1738568560000|2025-02-03 07:42:40|19700.47|19620.47|19707.77|19627.77|19710.11|19630.11|19700.47|19620.47|10
1738568570000|2025-02-03 07:42:50|19708.43|19628.43|19708.69|19628.69|19709.95|19629.95|19708.08|19628.08|10
1738568580000|2025-02-03 07:43:00|19708.61|19628.61|19704.32|19624.32|19708.61|19628.61|19702.73|19622.73|10
1738568590000|2025-02-03 07:43:10|19704.88|19624.88|19697.83|19617.83|19704.88|19624.88|19697.65|19617.65|10
1738568600000|2025-02-03 07:43:20|19698.24|19618.24|19687.74|19607.74|19698.24|19618.24|19687.28|19607.28|10
1738568610000|2025-02-03 07:43:30|19687.76|19607.76|19684.42|19604.42|19687.76|19607.76|19682.05|19602.05|10
1738568620000|2025-02-03 07:43:40|19687.41|19607.41|19687.61|19607.61|19688.18|19608.18|19686.31|19606.31|10
1738568630000|2025-02-03 07:43:50|19687.23|19607.23|19690.14|19610.14|19690.14|19610.14|19686.13|19606.13|9
1738568640000|2025-02-03 07:44:00|19689.83|19609.83|19687.41|19607.41|19690.17|19610.17|19687.41|19607.41|10
1738568650000|2025-02-03 07:44:10|19686.88|19606.88|19683.8|19603.8|19686.88|19606.88|19679.83|19599.83|10
1738568660000|2025-02-03 07:44:20|19682.51|19602.51|19685.72|19605.72|19685.72|19605.72|19682.51|19602.51|10
1738568670000|2025-02-03 07:44:30|19685.85|19605.85|19678.56|19598.56|19687.37|19607.37|19678.56|19598.56|10
1738568680000|2025-02-03 07:44:40|19678.39|19598.39|19676.98|19596.98|19679.82|19599.82|19676.98|19596.98|10
1738568690000|2025-02-03 07:44:50|19677.14|19597.14|19675.03|19595.03|19677.95|19597.95|19674.64|19594.64|10
1738568700000|2025-02-03 07:45:00|19671.32|19591.32|19660.68|19580.68|19671.32|19591.32|19660.68|19580.68|10
1738568710000|2025-02-03 07:45:10|19661.61|19581.61|19650.19|19570.19|19661.61|19581.61|19650.19|19570.19|10
1738568720000|2025-02-03 07:45:20|19648.36|19568.36|19640.8|19560.8|19648.36|19568.36|19640.8|19560.8|10
1738568730000|2025-02-03 07:45:30|19638.58|19558.58|19634|19554|19639.39|19559.39|19634|19554|10
1738568740000|2025-02-03 07:45:40|19632.47|19552.47|19640.53|19560.53|19640.53|19560.53|19631.78|19551.78|10
1738568750000|2025-02-03 07:45:50|19642.1|19562.1|19659.85|19579.85|19659.85|19579.85|19642.1|19562.1|10
1738568760000|2025-02-03 07:46:00|19660.05|19580.05|19683.24|19603.24|19683.24|19603.24|19660.05|19580.05|10
1738568770000|2025-02-03 07:46:10|19681.57|19601.57|19681.42|19601.42|19683.29|19603.29|19681.19|19601.19|10
1738568780000|2025-02-03 07:46:20|19680.84|19600.84|19682.69|19602.69|19683.44|19603.44|19679.6|19599.6|10
1738568790000|2025-02-03 07:46:30|19683.65|19603.65|19693.35|19613.35|19694.86|19614.86|19683.65|19603.65|10
1738568800000|2025-02-03 07:46:40|19693.56|19613.56|19694.29|19614.29|19695.01|19615.01|19691.74|19611.74|9
1738568810000|2025-02-03 07:46:50|19696.26|19616.26|19704.9|19624.9|19704.9|19624.9|19696.26|19616.26|10
1738568820000|2025-02-03 07:47:00|19705.57|19625.57|19715.4|19635.4|19715.4|19635.4|19704.32|19624.32|10
1738568830000|2025-02-03 07:47:10|19715.67|19635.67|19712.83|19632.83|19716.76|19636.76|19712.57|19632.57|10
1738568840000|2025-02-03 07:47:20|19713|19633|19714.93|19634.93|19715.82|19635.82|19710.43|19630.43|10
1738568850000|2025-02-03 07:47:30|19714.43|19634.43|19707.62|19627.62|19714.43|19634.43|19707.62|19627.62|10
1738568860000|2025-02-03 07:47:40|19710.06|19630.06|19714.25|19634.25|19714.53|19634.53|19710.06|19630.06|10
1738568870000|2025-02-03 07:47:50|19714.22|19634.22|19718.61|19638.61|19718.61|19638.61|19710.63|19630.63|10
1738568880000|2025-02-03 07:48:00|19721.63|19641.63|19716.77|19636.77|19722|19642|19716.61|19636.61|10
1738568890000|2025-02-03 07:48:10|19716.46|19636.46|19706.4|19626.4|19716.46|19636.46|19704.64|19624.64|10
1738568900000|2025-02-03 07:48:20|19705.77|19625.77|19706.36|19626.36|19708.52|19628.52|19704.59|19624.59|10
1738568910000|2025-02-03 07:48:30|19707.17|19627.17|19709.94|19629.94|19709.94|19629.94|19705.03|19625.03|10
1738568920000|2025-02-03 07:48:40|19711.89|19631.89|19731.38|19651.38|19731.38|19651.38|19711.89|19631.89|10
1738568930000|2025-02-03 07:48:50|19735.02|19655.02|19759.77|19679.77|19759.77|19679.77|19735.02|19655.02|10
1738568940000|2025-02-03 07:49:00|19761.29|19681.29|19767.21|19687.21|19767.65|19687.65|19761.15|19681.15|10
1738568950000|2025-02-03 07:49:10|19766.99|19686.99|19765.22|19685.22|19766.99|19686.99|19757.81|19677.81|10
1738568960000|2025-02-03 07:49:20|19767.59|19687.59|19761.82|19681.82|19768.79|19688.79|19761.82|19681.82|10
1738568970000|2025-02-03 07:49:30|19763.64|19683.64|19764.5|19684.5|19764.5|19684.5|19760.89|19680.89|10
1738568980000|2025-02-03 07:49:40|19765.7|19685.7|19770.6|19690.6|19770.84|19690.84|19765.7|19685.7|10
1738568990000|2025-02-03 07:49:50|19770.5|19690.5|19776.13|19696.13|19776.78|19696.78|19770.5|19690.5|10
1738569000000|2025-02-03 07:50:00|19776.61|19696.61|19778.37|19698.37|19778.52|19698.52|19776.5|19696.5|10
1738569010000|2025-02-03 07:50:10|19776.64|19696.64|19767.7|19687.7|19776.64|19696.64|19767.7|19687.7|10
1738569020000|2025-02-03 07:50:20|19763.88|19683.88|19766.2|19686.2|19766.59|19686.59|19763.77|19683.77|10
1738569030000|2025-02-03 07:50:30|19763.88|19683.88|19754.41|19674.41|19763.88|19683.88|19752.7|19672.7|10
1738569040000|2025-02-03 07:50:40|19754.76|19674.76|19757.83|19677.83|19759.84|19679.84|19752.29|19672.29|10
1738569050000|2025-02-03 07:50:50|19757.86|19677.86|19761.06|19681.06|19761.06|19681.06|19756.99|19676.99|10
1738569060000|2025-02-03 07:51:00|19763.2|19683.2|19762.08|19682.08|19763.54|19683.54|19761.5|19681.5|10
1738569070000|2025-02-03 07:51:10|19761.84|19681.84|19764.88|19684.88|19767.09|19687.09|19761.84|19681.84|10
1738569080000|2025-02-03 07:51:20|19762.45|19682.45|19755.43|19675.43|19762.45|19682.45|19755.43|19675.43|10
1738569090000|2025-02-03 07:51:30|19755.77|19675.77|19761.32|19681.32|19761.32|19681.32|19755.77|19675.77|10
1738569100000|2025-02-03 07:51:40|19761.8|19681.8|19752.66|19672.66|19762.44|19682.44|19752.66|19672.66|10
1738569110000|2025-02-03 07:51:50|19753.52|19673.52|19747.87|19667.87|19753.52|19673.52|19747.87|19667.87|10
1738569120000|2025-02-03 07:52:00|19747.17|19667.17|19745.24|19665.24|19747.17|19667.17|19745.18|19665.18|10
1738569130000|2025-02-03 07:52:10|19745.28|19665.28|19744.56|19664.56|19745.28|19665.28|19743.55|19663.55|10
1738569140000|2025-02-03 07:52:20|19744.58|19664.58|19736.02|19656.02|19744.82|19664.82|19736.02|19656.02|10
1738569150000|2025-02-03 07:52:30|19735.02|19655.02|19732.37|19652.37|19735.02|19655.02|19730.65|19650.65|10
1738569160000|2025-02-03 07:52:40|19733.95|19653.95|19738.68|19658.68|19738.68|19658.68|19732.78|19652.78|10
1738569170000|2025-02-03 07:52:50|19739.66|19659.66|19743.81|19663.81|19743.81|19663.81|19737.28|19657.28|10
1738569180000|2025-02-03 07:53:00|19744.98|19664.98|19754.84|19674.84|19754.84|19674.84|19744.98|19664.98|10
1738569190000|2025-02-03 07:53:10|19755.49|19675.49|19755.43|19675.43|19758.91|19678.91|19755.35|19675.35|10
1738569200000|2025-02-03 07:53:20|19756.94|19676.94|19765.63|19685.63|19765.63|19685.63|19756.7|19676.7|10
1738569210000|2025-02-03 07:53:30|19765.95|19685.95|19784.55|19704.55|19784.55|19704.55|19765.95|19685.95|10
1738569220000|2025-02-03 07:53:40|19785.01|19705.01|19796.74|19716.74|19796.74|19716.74|19785.01|19705.01|9
1738569230000|2025-02-03 07:53:50|19796.94|19716.94|19802.08|19722.08|19802.08|19722.08|19796.66|19716.66|10
1738569240000|2025-02-03 07:54:00|19803.65|19723.65|19807.69|19727.69|19809.93|19729.93|19802.75|19722.75|10
1738569250000|2025-02-03 07:54:10|19808.66|19728.66|19802.24|19722.24|19808.66|19728.66|19802.24|19722.24|10
1738569260000|2025-02-03 07:54:20|19802.95|19722.95|19786.09|19706.09|19802.95|19722.95|19786.09|19706.09|10
1738569270000|2025-02-03 07:54:30|19786.46|19706.46|19794.16|19714.16|19795.1|19715.1|19786.46|19706.46|10
1738569280000|2025-02-03 07:54:40|19793.68|19713.68|19797.94|19717.94|19800.06|19720.06|19793.68|19713.68|10
1738569290000|2025-02-03 07:54:50|19799.45|19719.45|19800.67|19720.67|19800.73|19720.73|19799.45|19719.45|10
1738569300000|2025-02-03 07:55:00|19800.32|19720.32|19804.28|19724.28|19804.28|19724.28|19798.83|19718.83|10
1738569310000|2025-02-03 07:55:10|19804.62|19724.62|19802.66|19722.66|19805.27|19725.27|19802.04|19722.04|10
1738569320000|2025-02-03 07:55:20|19804.1|19724.1|19805.25|19725.25|19807.54|19727.54|19804.1|19724.1|10
1738569330000|2025-02-03 07:55:30|19805.36|19725.36|19789.9|19709.9|19805.36|19725.36|19789.9|19709.9|10
1738569340000|2025-02-03 07:55:40|19787.23|19707.23|19785.61|19705.61|19787.23|19707.23|19784.04|19704.04|10
1738569350000|2025-02-03 07:55:50|19784.31|19704.31|19791.24|19711.24|19791.27|19711.27|19783.32|19703.32|10
1738569360000|2025-02-03 07:56:00|19791.51|19711.51|19785.16|19705.16|19792.97|19712.97|19784.37|19704.37|10
1738569370000|2025-02-03 07:56:10|19786.74|19706.74|19785.13|19705.13|19791.18|19711.18|19785.13|19705.13|10
1738569380000|2025-02-03 07:56:20|19785.02|19705.02|19786.38|19706.38|19786.49|19706.49|19784.45|19704.45|10
1738569390000|2025-02-03 07:56:30|19788.2|19708.2|19788.29|19708.29|19789.83|19709.83|19786.4|19706.4|10
1738569400000|2025-02-03 07:56:40|19788.55|19708.55|19788.38|19708.38|19789.06|19709.06|19787.32|19707.32|10
1738569410000|2025-02-03 07:56:50|19788.8|19708.8|19793.57|19713.57|19793.57|19713.57|19788.21|19708.21|10
1738569420000|2025-02-03 07:57:00|19792.75|19712.75|19800.65|19720.65|19800.65|19720.65|19791.43|19711.43|10
1738569430000|2025-02-03 07:57:10|19802.55|19722.55|19811.78|19731.78|19811.82|19731.82|19802.55|19722.55|10
1738569440000|2025-02-03 07:57:20|19811.33|19731.33|19824.52|19744.52|19824.52|19744.52|19811.33|19731.33|10
1738569450000|2025-02-03 07:57:30|19822.31|19742.31|19825.36|19745.36|19825.36|19745.36|19820.91|19740.91|10
1738569460000|2025-02-03 07:57:40|19826.4|19746.4|19854.06|19774.06|19854.06|19774.06|19826.4|19746.4|10
1738569470000|2025-02-03 07:57:50|19854.1|19774.1|19858.33|19778.33|19858.33|19778.33|19853.7|19773.7|10
1738569480000|2025-02-03 07:58:00|19857.32|19777.32|19857.87|19777.87|19857.91|19777.91|19857.03|19777.03|10
1738569490000|2025-02-03 07:58:10|19857.59|19777.59|19852.33|19772.33|19862.14|19782.14|19852.33|19772.33|10
1738569500000|2025-02-03 07:58:20|19851.3|19771.3|19845.03|19765.03|19853.56|19773.56|19845.03|19765.03|10
1738569510000|2025-02-03 07:58:30|19846.33|19766.33|19843.34|19763.34|19846.33|19766.33|19843.34|19763.34|10
1738569520000|2025-02-03 07:58:40|19844.2|19764.2|19858.76|19778.76|19858.76|19778.76|19844.2|19764.2|10
1738569530000|2025-02-03 07:58:50|19859.95|19779.95|19861.81|19781.81|19862.57|19782.57|19859.66|19779.66|10
1738569540000|2025-02-03 07:59:00|19861.61|19781.61|19866.86|19786.86|19866.86|19786.86|19861.61|19781.61|10
1738569550000|2025-02-03 07:59:10|19867.05|19787.05|19873.95|19793.95|19873.95|19793.95|19865.66|19785.66|10
1738569560000|2025-02-03 07:59:20|19870.81|19790.81|19864.02|19784.02|19870.81|19790.81|19863.92|19783.92|10
1738569570000|2025-02-03 07:59:30|19863.76|19783.76|19859.19|19779.19|19863.76|19783.76|19859.19|19779.19|10
1738569580000|2025-02-03 07:59:40|19859.13|19779.13|19855.47|19775.47|19860.86|19780.86|19855.47|19775.47|10
1738569590000|2025-02-03 07:59:50|19854.03|19774.03|19857.31|19777.31|19858.62|19778.62|19854.03|19774.03|10
1738569600000|2025-02-03 08:00:00|19857.37|19777.37|19849.68|19769.68|19857.37|19777.37|19849.66|19769.66|10
1738569610000|2025-02-03 08:00:10|19846.17|19766.17|19826.09|19746.09|19846.17|19766.17|19826.09|19746.09|10
1738569620000|2025-02-03 08:00:20|19824.86|19744.86|19818.59|19738.59|19824.86|19744.86|19818.32|19738.32|10
1738569630000|2025-02-03 08:00:30|19817.94|19737.94|19798.9|19718.9|19817.94|19737.94|19798.9|19718.9|10
1738569640000|2025-02-03 08:00:40|19798.95|19718.95|19798.98|19718.98|19800.76|19720.76|19797.21|19717.21|10
1738569650000|2025-02-03 08:00:50|19797.15|19717.15|19801.66|19721.66|19801.66|19721.66|19797.15|19717.15|10
1738569660000|2025-02-03 08:01:00|19803.09|19723.09|19797.99|19717.99|19808.05|19728.05|19797.29|19717.29|10
1738569670000|2025-02-03 08:01:10|19799.16|19719.16|19799.22|19719.22|19799.74|19719.74|19797.43|19717.43|10
1738569680000|2025-02-03 08:01:20|19798.41|19718.41|19793.44|19713.44|19798.41|19718.41|19793.44|19713.44|10
1738569690000|2025-02-03 08:01:30|19792.67|19712.67|19780.68|19700.68|19792.67|19712.67|19779.53|19699.53|10
1738569700000|2025-02-03 08:01:40|19783.84|19703.84|19778.76|19698.76|19786.63|19706.63|19778.76|19698.76|10
1738569710000|2025-02-03 08:01:50|19779.32|19699.32|19766.85|19686.85|19779.32|19699.32|19766.85|19686.85|10
1738569720000|2025-02-03 08:02:00|19763.99|19683.99|19755.35|19675.35|19763.99|19683.99|19755.35|19675.35|10
1738569730000|2025-02-03 08:02:10|19755.74|19675.74|19756.82|19676.82|19758.98|19678.98|19755.74|19675.74|10
1738569740000|2025-02-03 08:02:20|19757.51|19677.51|19766.69|19686.69|19766.69|19686.69|19754.97|19674.97|10
1738569750000|2025-02-03 08:02:30|19765.07|19685.07|19761.74|19681.74|19767.13|19687.13|19761.74|19681.74|10
1738569760000|2025-02-03 08:02:40|19759.46|19679.46|19761.66|19681.66|19761.66|19681.66|19758.36|19678.36|10
1738569770000|2025-02-03 08:02:50|19762.74|19682.74|19752.96|19672.96|19763.12|19683.12|19752.96|19672.96|10
1738569780000|2025-02-03 08:03:00|19753.65|19673.65|19743.7|19663.7|19753.65|19673.65|19743.7|19663.7|10
1738569790000|2025-02-03 08:03:10|19744.03|19664.03|19730.65|19650.65|19744.03|19664.03|19730.65|19650.65|10
1738569800000|2025-02-03 08:03:20|19725.05|19645.05|19709.82|19629.82|19725.05|19645.05|19709.82|19629.82|10
1738569810000|2025-02-03 08:03:30|19709.17|19629.17|19707.62|19627.62|19709.17|19629.17|19705.56|19625.56|10
1738569820000|2025-02-03 08:03:40|19703.5|19623.5|19700.47|19620.47|19703.5|19623.5|19698.43|19618.43|10
1738569830000|2025-02-03 08:03:50|19701.75|19621.75|19693.87|19613.87|19701.75|19621.75|19693.87|19613.87|10
1738569840000|2025-02-03 08:04:00|19693.39|19613.39|19684.37|19604.37|19693.8|19613.8|19684.34|19604.34|10
1738569850000|2025-02-03 08:04:10|19684.33|19604.33|19678.64|19598.64|19684.33|19604.33|19678.64|19598.64|10
1738569860000|2025-02-03 08:04:20|19674.93|19594.93|19648.8|19568.8|19674.93|19594.93|19648.8|19568.8|10
1738569870000|2025-02-03 08:04:30|19640.48|19560.48|19626.23|19546.23|19640.48|19560.48|19624.28|19544.28|10
1738569880000|2025-02-03 08:04:40|19628.63|19548.63|19640.76|19560.76|19640.76|19560.76|19628.46|19548.46|10
1738569890000|2025-02-03 08:04:50|19643.33|19563.33|19660.66|19580.66|19660.66|19580.66|19643.33|19563.33|10
1738569900000|2025-02-03 08:05:00|19662.52|19582.52|19659.43|19579.43|19664.86|19584.86|19659.09|19579.09|10
1738569910000|2025-02-03 08:05:10|19658.02|19578.02|19654.54|19574.54|19658.02|19578.02|19653.33|19573.33|10
1738569920000|2025-02-03 08:05:20|19655.44|19575.44|19651.74|19571.74|19655.44|19575.44|19650.99|19570.99|10
1738569930000|2025-02-03 08:05:30|19648.85|19568.85|19655.59|19575.59|19659.2|19579.2|19648.85|19568.85|10
1738569940000|2025-02-03 08:05:40|19655.39|19575.39|19650.36|19570.36|19655.73|19575.73|19650.36|19570.36|10
1738569950000|2025-02-03 08:05:50|19650.49|19570.49|19649.53|19569.53|19651.71|19571.71|19649.5|19569.5|10
1738569960000|2025-02-03 08:06:00|19649.43|19569.43|19645.67|19565.67|19651.46|19571.46|19645.67|19565.67|10
1738569970000|2025-02-03 08:06:10|19639.96|19559.96|19624.19|19544.19|19640.53|19560.53|19624.19|19544.19|10
1738569980000|2025-02-03 08:06:20|19624.18|19544.18|19622.24|19542.24|19626.28|19546.28|19621.88|19541.88|10
1738569990000|2025-02-03 08:06:30|19622.27|19542.27|19621.15|19541.15|19623.99|19543.99|19620.75|19540.75|10
1738570000000|2025-02-03 08:06:40|19621.6|19541.6|19626.49|19546.49|19627.51|19547.51|19619.88|19539.88|10
1738570010000|2025-02-03 08:06:50|19628.1|19548.1|19626.25|19546.25|19628.1|19548.1|19625.68|19545.68|10
1738570020000|2025-02-03 08:07:00|19626.29|19546.29|19638.23|19558.23|19638.23|19558.23|19625.52|19545.52|10
1738570030000|2025-02-03 08:07:10|19638.19|19558.19|19642.64|19562.64|19642.64|19562.64|19638.19|19558.19|10
1738570040000|2025-02-03 08:07:20|19642.71|19562.71|19639.99|19559.99|19642.95|19562.95|19639.99|19559.99|10
1738570050000|2025-02-03 08:07:30|19639.1|19559.1|19639.13|19559.13|19641.05|19561.05|19638.24|19558.24|10
1738570060000|2025-02-03 08:07:40|19640.32|19560.32|19643.56|19563.56|19644.01|19564.01|19640.19|19560.19|10
1738570070000|2025-02-03 08:07:50|19644.53|19564.53|19650.64|19570.64|19650.64|19570.64|19644.42|19564.42|10
1738570080000|2025-02-03 08:08:00|19651.78|19571.78|19657.29|19577.29|19657.29|19577.29|19651.78|19571.78|10
1738570090000|2025-02-03 08:08:10|19658.92|19578.92|19658.23|19578.23|19660.46|19580.46|19658.23|19578.23|10
1738570100000|2025-02-03 08:08:20|19657.56|19577.56|19655.34|19575.34|19657.56|19577.56|19653.77|19573.77|10
1738570110000|2025-02-03 08:08:30|19656.42|19576.42|19658.11|19578.11|19661.39|19581.39|19656.42|19576.42|10
1738570120000|2025-02-03 08:08:40|19658.35|19578.35|19655.48|19575.48|19659.15|19579.15|19655.4|19575.4|10
1738570130000|2025-02-03 08:08:50|19655.37|19575.37|19655.75|19575.75|19655.75|19575.75|19651.67|19571.67|10
1738570140000|2025-02-03 08:09:00|19658.31|19578.31|19667.04|19587.04|19667.04|19587.04|19658.31|19578.31|10
1738570150000|2025-02-03 08:09:10|19667.37|19587.37|19660.07|19580.07|19667.63|19587.63|19660.07|19580.07|10
1738570160000|2025-02-03 08:09:20|19660.15|19580.15|19661.54|19581.54|19662.38|19582.38|19660.02|19580.02|10
1738570170000|2025-02-03 08:09:30|19659.84|19579.84|19666.15|19586.15|19666.19|19586.19|19659.4|19579.4|10
1738570180000|2025-02-03 08:09:40|19666.83|19586.83|19668.54|19588.54|19668.83|19588.83|19666.83|19586.83|10
1738570190000|2025-02-03 08:09:50|19669.32|19589.32|19674.61|19594.61|19674.77|19594.77|19669.32|19589.32|10
1738570200000|2025-02-03 08:10:00|19674.89|19594.89|19671.81|19591.81|19675.68|19595.68|19671.81|19591.81|10
1738570210000|2025-02-03 08:10:10|19670.58|19590.58|19664.49|19584.49|19671.15|19591.15|19664.49|19584.49|10
1738570220000|2025-02-03 08:10:20|19663.65|19583.65|19662.32|19582.32|19666.1|19586.1|19661.97|19581.97|10
1738570230000|2025-02-03 08:10:30|19663.64|19583.64|19665.96|19585.96|19666.45|19586.45|19663.64|19583.64|10
1738570240000|2025-02-03 08:10:40|19665.95|19585.95|19663.75|19583.75|19666.37|19586.37|19660.88|19580.88|10
1738570250000|2025-02-03 08:10:50|19662.82|19582.82|19660.09|19580.09|19663.3|19583.3|19660.09|19580.09|10
1738570260000|2025-02-03 08:11:00|19660.37|19580.37|19660.49|19580.49|19661.6|19581.6|19659.74|19579.74|10
1738570270000|2025-02-03 08:11:10|19661.58|19581.58|19663.11|19583.11|19666.87|19586.87|19661.58|19581.58|10
1738570280000|2025-02-03 08:11:20|19662.93|19582.93|19656.34|19576.34|19662.93|19582.93|19655.42|19575.42|10
1738570290000|2025-02-03 08:11:30|19656.23|19576.23|19647.49|19567.49|19656.23|19576.23|19647.49|19567.49|10
1738570300000|2025-02-03 08:11:40|19646.64|19566.64|19642.26|19562.26|19648.58|19568.58|19640.8|19560.8|10
1738570310000|2025-02-03 08:11:50|19638.23|19558.23|19626.94|19546.94|19638.23|19558.23|19626.94|19546.94|10
1738570320000|2025-02-03 08:12:00|19628.01|19548.01|19635.01|19555.01|19635.01|19555.01|19627.57|19547.57|10
1738570330000|2025-02-03 08:12:10|19635.7|19555.7|19644.41|19564.41|19644.41|19564.41|19635.7|19555.7|10
1738570340000|2025-02-03 08:12:20|19645.79|19565.79|19653.74|19573.74|19653.74|19573.74|19645.63|19565.63|10
1738570350000|2025-02-03 08:12:30|19654.55|19574.55|19660.11|19580.11|19662.33|19582.33|19654.55|19574.55|10
1738570360000|2025-02-03 08:12:40|19661.03|19581.03|19658.55|19578.55|19663.05|19583.05|19658.55|19578.55|10
1738570370000|2025-02-03 08:12:50|19660.37|19580.37|19659.82|19579.82|19660.59|19580.59|19657.37|19577.37|10
1738570380000|2025-02-03 08:13:00|19660.28|19580.28|19658.36|19578.36|19661.8|19581.8|19656.71|19576.71|10
1738570390000|2025-02-03 08:13:10|19659.2|19579.2|19656.98|19576.98|19659.72|19579.72|19656.17|19576.17|10
1738570400000|2025-02-03 08:13:20|19656.31|19576.31|19655.25|19575.25|19657.11|19577.11|19655.25|19575.25|10
1738570410000|2025-02-03 08:13:30|19655.12|19575.12|19668.76|19588.76|19668.79|19588.79|19655.12|19575.12|10
1738570420000|2025-02-03 08:13:40|19667.32|19587.32|19675.45|19595.45|19675.82|19595.82|19667.23|19587.23|10
1738570430000|2025-02-03 08:13:50|19675.39|19595.39|19678.37|19598.37|19678.85|19598.85|19674.64|19594.64|10
1738570440000|2025-02-03 08:14:00|19678.95|19598.95|19677.19|19597.19|19679.7|19599.7|19677.09|19597.09|10
1738570450000|2025-02-03 08:14:10|19677.53|19597.53|19673.65|19593.65|19677.53|19597.53|19673.47|19593.47|9
1738570460000|2025-02-03 08:14:20|19674.85|19594.85|19690.42|19610.42|19690.42|19610.42|19674.85|19594.85|10
1738570470000|2025-02-03 08:14:30|19694.35|19614.35|19700.17|19620.17|19700.44|19620.44|19694.35|19614.35|9
1738570480000|2025-02-03 08:14:40|19701.27|19621.27|19705.43|19625.43|19705.93|19625.93|19700.16|19620.16|10
1738570490000|2025-02-03 08:14:50|19705.72|19625.72|19713.12|19633.12|19713.12|19633.12|19705.72|19625.72|10
1738570500000|2025-02-03 08:15:00|19713.11|19633.11|19723.44|19643.44|19725.13|19645.13|19713.11|19633.11|10
1738570510000|2025-02-03 08:15:10|19725.98|19645.98|19732.71|19652.71|19732.71|19652.71|19725.98|19645.98|9
1738570520000|2025-02-03 08:15:20|19733.5|19653.5|19734.17|19654.17|19734.17|19654.17|19725.42|19645.42|10
1738570530000|2025-02-03 08:15:30|19734.86|19654.86|19742.12|19662.12|19744.61|19664.61|19734.51|19654.51|10
1738570540000|2025-02-03 08:15:40|19743.78|19663.78|19736.25|19656.25|19746.11|19666.11|19736.25|19656.25|10
1738570550000|2025-02-03 08:15:50|19734.77|19654.77|19733.84|19653.84|19737.79|19657.79|19733.54|19653.54|10
1738570560000|2025-02-03 08:16:00|19732.14|19652.14|19728.52|19648.52|19732.14|19652.14|19728.52|19648.52|10
1738570570000|2025-02-03 08:16:10|19728.81|19648.81|19723.82|19643.82|19730.71|19650.71|19723.82|19643.82|9
1738570580000|2025-02-03 08:16:20|19722.8|19642.8|19724.81|19644.81|19727.83|19647.83|19722.8|19642.8|10
1738570590000|2025-02-03 08:16:30|19724.57|19644.57|19724.52|19644.52|19724.81|19644.81|19724.4|19644.4|8
1738570600000|2025-02-03 08:16:40|19723.77|19643.77|19728.83|19648.83|19731.9|19651.9|19723.56|19643.56|10
1738570610000|2025-02-03 08:16:50|19728.58|19648.58|19726.21|19646.21|19733.31|19653.31|19726.21|19646.21|10
1738570620000|2025-02-03 08:17:00|19726.67|19646.67|19715.07|19635.07|19726.67|19646.67|19715.07|19635.07|10
1738570630000|2025-02-03 08:17:10|19714.87|19634.87|19708.23|19628.23|19714.87|19634.87|19708.23|19628.23|10
1738570640000|2025-02-03 08:17:20|19707.63|19627.63|19706.37|19626.37|19709.1|19629.1|19705.5|19625.5|10
1738570650000|2025-02-03 08:17:30|19706.79|19626.79|19692.55|19612.55|19706.79|19626.79|19692.55|19612.55|10
1738570660000|2025-02-03 08:17:40|19692.18|19612.18|19682.08|19602.08|19692.18|19612.18|19682.08|19602.08|10
1738570670000|2025-02-03 08:17:50|19684.09|19604.09|19686.55|19606.55|19691|19611|19684.09|19604.09|10
1738570680000|2025-02-03 08:18:00|19685.39|19605.39|19678.49|19598.49|19685.39|19605.39|19677.77|19597.77|10
1738570690000|2025-02-03 08:18:10|19676.53|19596.53|19657.17|19577.17|19676.53|19596.53|19657.17|19577.17|10
1738570700000|2025-02-03 08:18:20|19652.83|19572.83|19655.44|19575.44|19657.08|19577.08|19652.66|19572.66|10
1738570710000|2025-02-03 08:18:30|19656.17|19576.17|19653.77|19573.77|19657.03|19577.03|19653.77|19573.77|9
1738570720000|2025-02-03 08:18:40|19652.71|19572.71|19627.07|19547.07|19652.71|19572.71|19627.07|19547.07|10
1738570730000|2025-02-03 08:18:50|19624.99|19544.99|19606.87|19526.87|19624.99|19544.99|19606.87|19526.87|10
1738570740000|2025-02-03 08:19:00|19606.19|19526.19|19587.26|19507.26|19606.19|19526.19|19585.72|19505.72|10
1738570750000|2025-02-03 08:19:10|19587.51|19507.51|19595.14|19515.14|19595.14|19515.14|19587.4|19507.4|10
1738570760000|2025-02-03 08:19:20|19595.73|19515.73|19599.49|19519.49|19599.49|19519.49|19595.16|19515.16|10
1738570770000|2025-02-03 08:19:30|19600.55|19520.55|19613.18|19533.18|19613.18|19533.18|19600.55|19520.55|10
1738570780000|2025-02-03 08:19:40|19613.01|19533.01|19608.87|19528.87|19613.54|19533.54|19608.87|19528.87|10
1738570790000|2025-02-03 08:19:50|19608.76|19528.76|19599.02|19519.02|19608.76|19528.76|19598.04|19518.04|10
1738570800000|2025-02-03 08:20:00|19595.44|19515.44|19603.31|19523.31|19603.31|19523.31|19595.44|19515.44|10
1738570810000|2025-02-03 08:20:10|19605.74|19525.74|19604.25|19524.25|19605.74|19525.74|19600.72|19520.72|10
1738570820000|2025-02-03 08:20:20|19604.59|19524.59|19615.92|19535.92|19615.92|19535.92|19604.59|19524.59|9
1738570830000|2025-02-03 08:20:30|19616.96|19536.96|19623.18|19543.18|19625.72|19545.72|19616.96|19536.96|10
1738570840000|2025-02-03 08:20:40|19622.04|19542.04|19623.26|19543.26|19626.97|19546.97|19621.85|19541.85|10
1738570850000|2025-02-03 08:20:50|19624.04|19544.04|19633.14|19553.14|19634.91|19554.91|19624.04|19544.04|10
1738570860000|2025-02-03 08:21:00|19633.99|19553.99|19633.51|19553.51|19634.72|19554.72|19632.8|19552.8|10
1738570870000|2025-02-03 08:21:10|19633.18|19553.18|19630.72|19550.72|19636.65|19556.65|19630.72|19550.72|10
1738570880000|2025-02-03 08:21:20|19631.11|19551.11|19635.97|19555.97|19636.53|19556.53|19631.11|19551.11|10
1738570890000|2025-02-03 08:21:30|19634.95|19554.95|19640.76|19560.76|19644.1|19564.1|19634.95|19554.95|10
1738570900000|2025-02-03 08:21:40|19640.19|19560.19|19643.09|19563.09|19643.09|19563.09|19639.4|19559.4|10
1738570910000|2025-02-03 08:21:50|19643.17|19563.17|19651.64|19571.64|19651.64|19571.64|19641.59|19561.59|10
1738570920000|2025-02-03 08:22:00|19654.66|19574.66|19669.37|19589.37|19670.2|19590.2|19654.66|19574.66|10
1738570930000|2025-02-03 08:22:10|19670.6|19590.6|19669.12|19589.12|19672.37|19592.37|19669.1|19589.1|10
1738570940000|2025-02-03 08:22:20|19666.6|19586.6|19664.11|19584.11|19667|19587|19664.11|19584.11|10
1738570950000|2025-02-03 08:22:30|19664.27|19584.27|19659|19579|19664.77|19584.77|19659|19579|10
1738570960000|2025-02-03 08:22:40|19658.6|19578.6|19655.35|19575.35|19658.61|19578.61|19654.78|19574.78|10
1738570970000|2025-02-03 08:22:50|19654.94|19574.94|19654.35|19574.35|19655.6|19575.6|19652.37|19572.37|10
1738570980000|2025-02-03 08:23:00|19652.08|19572.08|19661.76|19581.76|19661.76|19581.76|19652.08|19572.08|10
1738570990000|2025-02-03 08:23:10|19665.98|19585.98|19671.33|19591.33|19671.33|19591.33|19665.86|19585.86|10
1738571000000|2025-02-03 08:23:20|19672.73|19592.73|19677.56|19597.56|19677.74|19597.74|19672.73|19592.73|10
1738571010000|2025-02-03 08:23:30|19677.14|19597.14|19686.93|19606.93|19688.9|19608.9|19675.57|19595.57|10
1738571020000|2025-02-03 08:23:40|19686.91|19606.91|19673.89|19593.89|19686.91|19606.91|19673.36|19593.36|10
1738571030000|2025-02-03 08:23:50|19674.24|19594.24|19670.41|19590.41|19674.24|19594.24|19670.41|19590.41|10
1738571040000|2025-02-03 08:24:00|19668.81|19588.81|19651.51|19571.51|19668.81|19588.81|19651.51|19571.51|10
1738571050000|2025-02-03 08:24:10|19648.25|19568.25|19632.84|19552.84|19648.97|19568.97|19632.84|19552.84|10
1738571060000|2025-02-03 08:24:20|19633.29|19553.29|19631.39|19551.39|19633.29|19553.29|19628.63|19548.63|10
1738571070000|2025-02-03 08:24:30|19631.13|19551.13|19642.16|19562.16|19642.16|19562.16|19631.13|19551.13|10
1738571080000|2025-02-03 08:24:40|19640.44|19560.44|19631.81|19551.81|19640.44|19560.44|19630.88|19550.88|10
1738571090000|2025-02-03 08:24:50|19630.41|19550.41|19621.98|19541.98|19630.41|19550.41|19621.27|19541.27|10
1738571100000|2025-02-03 08:25:00|19623.1|19543.1|19612.87|19532.87|19623.1|19543.1|19612.87|19532.87|10
1738571110000|2025-02-03 08:25:10|19611.1|19531.1|19614.58|19534.58|19614.58|19534.58|19610.55|19530.55|10
1738571120000|2025-02-03 08:25:20|19616.94|19536.94|19621.72|19541.72|19621.72|19541.72|19616.94|19536.94|10
1738571130000|2025-02-03 08:25:30|19622.29|19542.29|19625.8|19545.8|19625.81|19545.81|19621.64|19541.64|10
1738571140000|2025-02-03 08:25:40|19625.71|19545.71|19623.84|19543.84|19625.93|19545.93|19622.78|19542.78|10
1738571150000|2025-02-03 08:25:50|19624.14|19544.14|19632.86|19552.86|19633.19|19553.19|19624.14|19544.14|10
1738571160000|2025-02-03 08:26:00|19634.49|19554.49|19628.03|19548.03|19634.49|19554.49|19628.03|19548.03|10
1738571170000|2025-02-03 08:26:10|19628.65|19548.65|19629.13|19549.13|19630.28|19550.28|19627.69|19547.69|10
1738571180000|2025-02-03 08:26:20|19629.61|19549.61|19630.94|19550.94|19631.13|19551.13|19629.14|19549.14|10
1738571190000|2025-02-03 08:26:30|19631.55|19551.55|19629.71|19549.71|19631.84|19551.84|19629.04|19549.04|9
1738571200000|2025-02-03 08:26:40|19630.18|19550.18|19621.75|19541.75|19630.18|19550.18|19621.75|19541.75|10
1738571210000|2025-02-03 08:26:50|19621.98|19541.98|19623.47|19543.47|19623.96|19543.96|19621.76|19541.76|10
1738571220000|2025-02-03 08:27:00|19623.29|19543.29|19618.96|19538.96|19623.43|19543.43|19618.96|19538.96|10
1738571230000|2025-02-03 08:27:10|19618.17|19538.17|19599.84|19519.84|19618.17|19538.17|19599.84|19519.84|10
1738571240000|2025-02-03 08:27:20|19590.69|19510.69|19591.53|19511.53|19593.66|19513.66|19590.69|19510.69|10
1738571250000|2025-02-03 08:27:30|19593.3|19513.3|19597.9|19517.9|19597.9|19517.9|19593.3|19513.3|10
1738571260000|2025-02-03 08:27:40|19598.84|19518.84|19602.3|19522.3|19602.3|19522.3|19598.18|19518.18|10
1738571270000|2025-02-03 08:27:50|19602.69|19522.69|19611.45|19531.45|19611.45|19531.45|19602.69|19522.69|10
1738571280000|2025-02-03 08:28:00|19613.09|19533.09|19612.11|19532.11|19613.35|19533.35|19611.64|19531.64|10
1738571290000|2025-02-03 08:28:10|19612.08|19532.08|19606.53|19526.53|19612.08|19532.08|19605.74|19525.74|10
1738571300000|2025-02-03 08:28:20|19606|19526|19597.91|19517.91|19606|19526|19597.76|19517.76|10
1738571310000|2025-02-03 08:28:30|19596.98|19516.98|19598.22|19518.22|19599.71|19519.71|19596.81|19516.81|10
1738571320000|2025-02-03 08:28:40|19597.99|19517.99|19590.62|19510.62|19597.99|19517.99|19590.62|19510.62|10
1738571330000|2025-02-03 08:28:50|19589.71|19509.71|19583.09|19503.09|19589.82|19509.82|19583.09|19503.09|10
1738571340000|2025-02-03 08:29:00|19582.71|19502.71|19587.46|19507.46|19587.46|19507.46|19580.52|19500.52|10
1738571350000|2025-02-03 08:29:10|19586.97|19506.97|19590.46|19510.46|19590.46|19510.46|19586.94|19506.94|10
1738571360000|2025-02-03 08:29:20|19590.7|19510.7|19590.57|19510.57|19591.83|19511.83|19590.57|19510.57|10
1738571370000|2025-02-03 08:29:30|19590.48|19510.48|19587.25|19507.25|19590.48|19510.48|19586.63|19506.63|10
1738571380000|2025-02-03 08:29:40|19586.74|19506.74|19587.83|19507.83|19587.83|19507.83|19585.71|19505.71|10
1738571390000|2025-02-03 08:29:50|19588.53|19508.53|19588.81|19508.81|19589.43|19509.43|19588.34|19508.34|10
1738571400000|2025-02-03 08:30:00|19588.7|19508.7|19574.84|19494.84|19588.7|19508.7|19574.84|19494.84|10
1738571410000|2025-02-03 08:30:10|19570.46|19490.46|19553.4|19473.4|19570.46|19490.46|19553.4|19473.4|10
1738571420000|2025-02-03 08:30:20|19548.21|19468.21|19513.54|19433.54|19548.21|19468.21|19513.54|19433.54|10
1738571430000|2025-02-03 08:30:30|19511.44|19431.44|19515.21|19435.21|19515.21|19435.21|19508.23|19428.23|10
1738571440000|2025-02-03 08:30:40|19518.79|19438.79|19525.12|19445.12|19525.12|19445.12|19517.91|19437.91|10
1738571450000|2025-02-03 08:30:50|19525.14|19445.14|19521.01|19441.01|19525.14|19445.14|19519.16|19439.16|10
1738571460000|2025-02-03 08:31:00|19520.76|19440.76|19526.69|19446.69|19526.69|19446.69|19519.2|19439.2|10
1738571470000|2025-02-03 08:31:10|19526.66|19446.66|19526.36|19446.36|19529.49|19449.49|19526.36|19446.36|10
1738571480000|2025-02-03 08:31:20|19526.12|19446.12|19519.75|19439.75|19526.5|19446.5|19519.75|19439.75|10
1738571490000|2025-02-03 08:31:30|19517.99|19437.99|19521.78|19441.78|19521.78|19441.78|19516.2|19436.2|9
1738571500000|2025-02-03 08:31:40|19522.46|19442.46|19523.24|19443.24|19523.24|19443.24|19516.41|19436.41|10
1738571510000|2025-02-03 08:31:50|19522.48|19442.48|19533.07|19453.07|19533.07|19453.07|19522.44|19442.44|10
1738571520000|2025-02-03 08:32:00|19534.08|19454.08|19546.69|19466.69|19548.53|19468.53|19534.08|19454.08|10
1738571530000|2025-02-03 08:32:10|19546.17|19466.17|19544.66|19464.66|19548.59|19468.59|19544.61|19464.61|10
1738571540000|2025-02-03 08:32:20|19543.29|19463.29|19546.89|19466.89|19548.95|19468.95|19543.29|19463.29|10
1738571550000|2025-02-03 08:32:30|19547.41|19467.41|19536.88|19456.88|19547.41|19467.41|19536.88|19456.88|10
1738571560000|2025-02-03 08:32:40|19536.44|19456.44|19537.42|19457.42|19540.11|19460.11|19535.96|19455.96|10
1738571570000|2025-02-03 08:32:50|19538.54|19458.54|19551.1|19471.1|19552.62|19472.62|19538.54|19458.54|10
1738571580000|2025-02-03 08:33:00|19550.85|19470.85|19548.09|19468.09|19555.15|19475.15|19548.09|19468.09|10
1738571590000|2025-02-03 08:33:10|19547.11|19467.11|19548.49|19468.49|19548.49|19468.49|19544.85|19464.85|10
1738571600000|2025-02-03 08:33:20|19548.45|19468.45|19546.97|19466.97|19548.45|19468.45|19546.48|19466.48|10
1738571610000|2025-02-03 08:33:30|19545.59|19465.59|19556.18|19476.18|19556.18|19476.18|19545.59|19465.59|10
1738571620000|2025-02-03 08:33:40|19555.41|19475.41|19554.87|19474.87|19558.98|19478.98|19554.87|19474.87|10
1738571630000|2025-02-03 08:33:50|19554.26|19474.26|19560.75|19480.75|19563.12|19483.12|19554.26|19474.26|10
1738571640000|2025-02-03 08:34:00|19561.27|19481.27|19559.44|19479.44|19562.02|19482.02|19558.56|19478.56|10
1738571650000|2025-02-03 08:34:10|19556.77|19476.77|19551.22|19471.22|19558.41|19478.41|19551.22|19471.22|10
1738571660000|2025-02-03 08:34:20|19549.39|19469.39|19531.92|19451.92|19550.05|19470.05|19531.92|19451.92|10
1738571670000|2025-02-03 08:34:30|19530.37|19450.37|19521.26|19441.26|19530.37|19450.37|19521.26|19441.26|10
1738571680000|2025-02-03 08:34:40|19522.1|19442.1|19513.1|19433.1|19522.14|19442.14|19513.1|19433.1|10
1738571690000|2025-02-03 08:34:50|19512.43|19432.43|19508.08|19428.08|19512.86|19432.86|19507.72|19427.72|10
1738571700000|2025-02-03 08:35:00|19507.67|19427.67|19500.45|19420.45|19508.12|19428.12|19500.28|19420.28|10
1738571710000|2025-02-03 08:35:10|19501.2|19421.2|19498.08|19418.08|19501.2|19421.2|19496.06|19416.06|10
1738571720000|2025-02-03 08:35:20|19498.14|19418.14|19497.95|19417.95|19498.31|19418.31|19496.35|19416.35|10
1738571730000|2025-02-03 08:35:30|19497.62|19417.62|19493.65|19413.65|19497.62|19417.62|19492.51|19412.51|10
1738571740000|2025-02-03 08:35:40|19493.36|19413.36|19492.03|19412.03|19493.8|19413.8|19491.35|19411.35|10
1738571750000|2025-02-03 08:35:50|19493.67|19413.67|19504.43|19424.43|19506.72|19426.72|19493.66|19413.66|10
1738571760000|2025-02-03 08:36:00|19504.32|19424.32|19493.95|19413.95|19504.39|19424.39|19493.24|19413.24|10
1738571770000|2025-02-03 08:36:10|19491.97|19411.97|19478.25|19398.25|19491.97|19411.97|19477.58|19397.58|10
1738571780000|2025-02-03 08:36:20|19477.94|19397.94|19461.45|19381.45|19477.94|19397.94|19461.45|19381.45|10
1738571790000|2025-02-03 08:36:30|19460.52|19380.52|19438.72|19358.72|19460.52|19380.52|19438.72|19358.72|10
1738571800000|2025-02-03 08:36:40|19437.89|19357.89|19422.14|19342.14|19438|19358|19422.14|19342.14|10
1738571810000|2025-02-03 08:36:50|19425.89|19345.89|19418.31|19338.31|19427.95|19347.95|19418.31|19338.31|10
1738571820000|2025-02-03 08:37:00|19418.86|19338.86|19424.27|19344.27|19424.27|19344.27|19418.36|19338.36|10
1738571830000|2025-02-03 08:37:10|19423.25|19343.25|19439.98|19359.98|19440.02|19360.02|19423.25|19343.25|10
1738571840000|2025-02-03 08:37:20|19438.32|19358.32|19436.89|19356.89|19438.67|19358.67|19436.14|19356.14|9
1738571850000|2025-02-03 08:37:30|19437.39|19357.39|19449.19|19369.19|19449.4|19369.4|19437.39|19357.39|9
1738571860000|2025-02-03 08:37:40|19448.44|19368.44|19441.89|19361.89|19448.44|19368.44|19441.37|19361.37|10
1738571870000|2025-02-03 08:37:50|19441.88|19361.88|19445.59|19365.59|19446.95|19366.95|19441.88|19361.88|10
1738571880000|2025-02-03 08:38:00|19448.16|19368.16|19442.73|19362.73|19448.27|19368.27|19442.73|19362.73|10
1738571890000|2025-02-03 08:38:10|19443.02|19363.02|19442.78|19362.78|19444.88|19364.88|19441.47|19361.47|10
1738571900000|2025-02-03 08:38:20|19438.17|19358.17|19431.69|19351.69|19438.17|19358.17|19431.69|19351.69|10
1738571910000|2025-02-03 08:38:30|19431.62|19351.62|19430.48|19350.48|19432.78|19352.78|19430.12|19350.12|10
1738571920000|2025-02-03 08:38:40|19430.5|19350.5|19437.72|19357.72|19438.22|19358.22|19429.77|19349.77|10
1738571930000|2025-02-03 08:38:50|19439.44|19359.44|19436.62|19356.62|19441.58|19361.58|19436.62|19356.62|10
1738571940000|2025-02-03 08:39:00|19435.84|19355.84|19436.42|19356.42|19436.42|19356.42|19433.38|19353.38|10
1738571950000|2025-02-03 08:39:10|19438.9|19358.9|19438.19|19358.19|19438.9|19358.9|19437.29|19357.29|10
1738571960000|2025-02-03 08:39:20|19437.3|19357.3|19432.19|19352.19|19437.3|19357.3|19432.19|19352.19|10
1738571970000|2025-02-03 08:39:30|19433.8|19353.8|19432.79|19352.79|19435.3|19355.3|19432.22|19352.22|10
1738571980000|2025-02-03 08:39:40|19432.95|19352.95|19435.58|19355.58|19435.58|19355.58|19431.43|19351.43|10
1738571990000|2025-02-03 08:39:50|19436.94|19356.94|19438.94|19358.94|19439.69|19359.69|19436.94|19356.94|10
1738572000000|2025-02-03 08:40:00|19439.38|19359.38|19428.37|19348.37|19439.85|19359.85|19428.2|19348.2|10
1738572010000|2025-02-03 08:40:10|19429.19|19349.19|19439.78|19359.78|19439.78|19359.78|19429.19|19349.19|10
1738572020000|2025-02-03 08:40:20|19440.03|19360.03|19442.92|19362.92|19444.36|19364.36|19440.03|19360.03|10
1738572030000|2025-02-03 08:40:30|19443.69|19363.69|19446.73|19366.73|19447.59|19367.59|19443.25|19363.25|10
1738572040000|2025-02-03 08:40:40|19445.57|19365.57|19449.12|19369.12|19451.34|19371.34|19445.57|19365.57|10
1738572050000|2025-02-03 08:40:50|19449.08|19369.08|19450.7|19370.7|19451.02|19371.02|19449.08|19369.08|10
1738572060000|2025-02-03 08:41:00|19448.94|19368.94|19440.65|19360.65|19448.94|19368.94|19440.65|19360.65|10
1738572070000|2025-02-03 08:41:10|19435.47|19355.47|19426.2|19346.2|19435.68|19355.68|19426.1|19346.1|10
1738572080000|2025-02-03 08:41:20|19426.65|19346.65|19441.14|19361.14|19441.14|19361.14|19426.65|19346.65|10
1738572090000|2025-02-03 08:41:30|19441.03|19361.03|19449.07|19369.07|19449.07|19369.07|19441.03|19361.03|10
1738572100000|2025-02-03 08:41:40|19448.47|19368.47|19444.16|19364.16|19449.27|19369.27|19443.24|19363.24|10
1738572110000|2025-02-03 08:41:50|19445.6|19365.6|19459.02|19379.02|19459.02|19379.02|19445.6|19365.6|10
1738572120000|2025-02-03 08:42:00|19459.74|19379.74|19453.35|19373.35|19459.89|19379.89|19453.35|19373.35|10
1738572130000|2025-02-03 08:42:10|19454.72|19374.72|19464.72|19384.72|19465.23|19385.23|19454.72|19374.72|10
1738572140000|2025-02-03 08:42:20|19464.89|19384.89|19467.05|19387.05|19468.13|19388.13|19464.07|19384.07|10
1738572150000|2025-02-03 08:42:30|19467.51|19387.51|19464.59|19384.59|19469.39|19389.39|19464.59|19384.59|10
1738572160000|2025-02-03 08:42:40|19465.31|19385.31|19469.55|19389.55|19470|19390|19464.24|19384.24|9
1738572170000|2025-02-03 08:42:50|19469.57|19389.57|19469.58|19389.58|19469.58|19389.58|19466.25|19386.25|10
1738572180000|2025-02-03 08:43:00|19469.64|19389.64|19463.34|19383.34|19470.21|19390.21|19463.34|19383.34|10
1738572190000|2025-02-03 08:43:10|19463.4|19383.4|19456.81|19376.81|19463.4|19383.4|19456.79|19376.79|10
1738572200000|2025-02-03 08:43:20|19456.31|19376.31|19448.89|19368.89|19456.31|19376.31|19448.89|19368.89|10
1738572210000|2025-02-03 08:43:30|19443.72|19363.72|19433.58|19353.58|19443.72|19363.72|19433.58|19353.58|10
1738572220000|2025-02-03 08:43:40|19434.53|19354.53|19435.38|19355.38|19435.56|19355.56|19433.98|19353.98|8
1738572230000|2025-02-03 08:43:50|19434.35|19354.35|19432.21|19352.21|19434.35|19354.35|19430.44|19350.44|10
1738572240000|2025-02-03 08:44:00|19431.79|19351.79|19432.56|19352.56|19434.03|19354.03|19431.11|19351.11|10
1738572250000|2025-02-03 08:44:10|19432.51|19352.51|19431.98|19351.98|19434.91|19354.91|19431.62|19351.62|10
1738572260000|2025-02-03 08:44:20|19431.04|19351.04|19432.42|19352.42|19433.38|19353.38|19430.26|19350.26|10
1738572270000|2025-02-03 08:44:30|19432.86|19352.86|19442.37|19362.37|19442.37|19362.37|19432.86|19352.86|10
1738572280000|2025-02-03 08:44:40|19442.59|19362.59|19434.84|19354.84|19442.59|19362.59|19434.84|19354.84|10
1738572290000|2025-02-03 08:44:50|19434.04|19354.04|19430.72|19350.72|19434.49|19354.49|19430.72|19350.72|10
1738572300000|2025-02-03 08:45:00|19431.02|19351.02|19426.39|19346.39|19431.02|19351.02|19426.28|19346.28|10
1738572310000|2025-02-03 08:45:10|19427.21|19347.21|19435.22|19355.22|19435.22|19355.22|19427.21|19347.21|10
1738572320000|2025-02-03 08:45:20|19444.7|19364.7|19448.99|19368.99|19448.99|19368.99|19443.62|19363.62|10
1738572330000|2025-02-03 08:45:30|19452.09|19372.09|19452.15|19372.15|19452.65|19372.65|19450.33|19370.33|10
1738572340000|2025-02-03 08:45:40|19452.03|19372.03|19452.01|19372.01|19454.79|19374.79|19451.7|19371.7|10
1738572350000|2025-02-03 08:45:50|19451.47|19371.47|19453.84|19373.84|19453.84|19373.84|19450.46|19370.46|10
1738572360000|2025-02-03 08:46:00|19453.28|19373.28|19450.48|19370.48|19454.45|19374.45|19450.48|19370.48|10
1738572370000|2025-02-03 08:46:10|19447.87|19367.87|19460.61|19380.61|19460.61|19380.61|19447.87|19367.87|10
1738572380000|2025-02-03 08:46:20|19461.42|19381.42|19463.93|19383.93|19464.68|19384.68|19460.93|19380.93|10
1738572390000|2025-02-03 08:46:30|19464.08|19384.08|19470.24|19390.24|19470.24|19390.24|19463.72|19383.72|10
1738572400000|2025-02-03 08:46:40|19471.28|19391.28|19471.82|19391.82|19472.6|19392.6|19470.11|19390.11|10
1738572410000|2025-02-03 08:46:50|19471.91|19391.91|19481.4|19401.4|19481.4|19401.4|19471.91|19391.91|10
1738572420000|2025-02-03 08:47:00|19482.27|19402.27|19483.72|19403.72|19484.86|19404.86|19481.84|19401.84|10
1738572430000|2025-02-03 08:47:10|19483.76|19403.76|19488.42|19408.42|19488.42|19408.42|19483.59|19403.59|10
1738572440000|2025-02-03 08:47:20|19488.2|19408.2|19485.41|19405.41|19488.2|19408.2|19482.6|19402.6|10
1738572450000|2025-02-03 08:47:30|19484.41|19404.41|19490.88|19410.88|19490.88|19410.88|19484.41|19404.41|10
1738572460000|2025-02-03 08:47:40|19492.29|19412.29|19495.3|19415.3|19495.42|19415.42|19492.01|19412.01|10
1738572470000|2025-02-03 08:47:50|19496.58|19416.58|19493.41|19413.41|19496.58|19416.58|19493.41|19413.41|10
1738572480000|2025-02-03 08:48:00|19493.56|19413.56|19497.26|19417.26|19497.26|19417.26|19492.29|19412.29|10
1738572490000|2025-02-03 08:48:10|19499.66|19419.66|19506|19426|19506.74|19426.74|19499.66|19419.66|10
1738572500000|2025-02-03 08:48:20|19507.85|19427.85|19508.02|19428.02|19511.53|19431.53|19507.81|19427.81|10
1738572510000|2025-02-03 08:48:30|19508.93|19428.93|19501.83|19421.83|19508.93|19428.93|19501.18|19421.18|10
1738572520000|2025-02-03 08:48:40|19501.7|19421.7|19500.8|19420.8|19501.7|19421.7|19496.09|19416.09|10
1738572530000|2025-02-03 08:48:50|19499.29|19419.29|19493.65|19413.65|19499.29|19419.29|19493.65|19413.65|10
1738572540000|2025-02-03 08:49:00|19492.81|19412.81|19492.34|19412.34|19493.04|19413.04|19491.44|19411.44|10
1738572550000|2025-02-03 08:49:10|19493.02|19413.02|19496.71|19416.71|19496.98|19416.98|19493.02|19413.02|10
1738572560000|2025-02-03 08:49:20|19496.76|19416.76|19504.94|19424.94|19504.94|19424.94|19496.49|19416.49|10
1738572570000|2025-02-03 08:49:30|19505.44|19425.44|19504.81|19424.81|19506.49|19426.49|19504.71|19424.71|10
1738572580000|2025-02-03 08:49:40|19505.62|19425.62|19506.29|19426.29|19507.47|19427.47|19505.62|19425.62|10
1738572590000|2025-02-03 08:49:50|19505.47|19425.47|19499.4|19419.4|19505.47|19425.47|19499.4|19419.4|10
1738572600000|2025-02-03 08:50:00|19499.64|19419.64|19490.11|19410.11|19499.64|19419.64|19489.59|19409.59|10
1738572610000|2025-02-03 08:50:10|19490.13|19410.13|19490.17|19410.17|19490.34|19410.34|19488.4|19408.4|10
1738572620000|2025-02-03 08:50:20|19490.6|19410.6|19495.41|19415.41|19495.91|19415.91|19490.6|19410.6|10
1738572630000|2025-02-03 08:50:30|19496.61|19416.61|19504.21|19424.21|19504.4|19424.4|19496.61|19416.61|10
1738572640000|2025-02-03 08:50:40|19506.35|19426.35|19508.55|19428.55|19509.73|19429.73|19505.22|19425.22|10
1738572650000|2025-02-03 08:50:50|19508.86|19428.86|19498.56|19418.56|19509.39|19429.39|19498.3|19418.3|10
1738572660000|2025-02-03 08:51:00|19499.45|19419.45|19489.88|19409.88|19500.02|19420.02|19489.88|19409.88|9
1738572670000|2025-02-03 08:51:10|19490.07|19410.07|19489.42|19409.42|19491.6|19411.6|19489.42|19409.42|10
1738572680000|2025-02-03 08:51:20|19487|19407|19485.26|19405.26|19487.85|19407.85|19485.26|19405.26|10
1738572690000|2025-02-03 08:51:30|19484.1|19404.1|19479|19399|19484.1|19404.1|19477.19|19397.19|10
1738572700000|2025-02-03 08:51:40|19478.91|19398.91|19480.85|19400.85|19480.85|19400.85|19476.73|19396.73|10
1738572710000|2025-02-03 08:51:50|19481.68|19401.68|19485.29|19405.29|19485.33|19405.33|19481.68|19401.68|10
1738572720000|2025-02-03 08:52:00|19486.06|19406.06|19493.76|19413.76|19494.09|19414.09|19485.92|19405.92|10
1738572730000|2025-02-03 08:52:10|19493.19|19413.19|19495.79|19415.79|19495.79|19415.79|19490.57|19410.57|10
1738572740000|2025-02-03 08:52:20|19496.68|19416.68|19502.95|19422.95|19502.95|19422.95|19495.52|19415.52|10
1738572750000|2025-02-03 08:52:30|19502|19422|19506.04|19426.04|19506.85|19426.85|19502|19422|10
1738572760000|2025-02-03 08:52:40|19506.78|19426.78|19516.19|19436.19|19516.36|19436.36|19506.78|19426.78|10
1738572770000|2025-02-03 08:52:50|19516|19436|19515.24|19435.24|19516.1|19436.1|19514.99|19434.99|10
1738572780000|2025-02-03 08:53:00|19515.32|19435.32|19522.6|19442.6|19522.6|19442.6|19514.37|19434.37|10
1738572790000|2025-02-03 08:53:10|19523.84|19443.84|19521.4|19441.4|19525.36|19445.36|19521.4|19441.4|10
1738572800000|2025-02-03 08:53:20|19520.33|19440.33|19519.56|19439.56|19520.33|19440.33|19516.88|19436.88|8
1738572810000|2025-02-03 08:53:30|19520.37|19440.37|19526.56|19446.56|19526.86|19446.86|19520.37|19440.37|10
1738572820000|2025-02-03 08:53:40|19526.82|19446.82|19534.46|19454.46|19534.46|19454.46|19526.82|19446.82|10
1738572830000|2025-02-03 08:53:50|19534.79|19454.79|19529.88|19449.88|19534.79|19454.79|19529.88|19449.88|10
1738572840000|2025-02-03 08:54:00|19527.59|19447.59|19525.64|19445.64|19527.59|19447.59|19523.93|19443.93|10
1738572850000|2025-02-03 08:54:10|19527.18|19447.18|19532|19452|19532.55|19452.55|19527.18|19447.18|10
1738572860000|2025-02-03 08:54:20|19532.79|19452.79|19528.36|19448.36|19532.79|19452.79|19527.49|19447.49|10
1738572870000|2025-02-03 08:54:30|19528.45|19448.45|19534.21|19454.21|19534.21|19454.21|19527.97|19447.97|10
1738572880000|2025-02-03 08:54:40|19535.79|19455.79|19539.37|19459.37|19539.37|19459.37|19535.79|19455.79|10
1738572890000|2025-02-03 08:54:50|19539.21|19459.21|19552.09|19472.09|19552.09|19472.09|19539.19|19459.19|10
1738572900000|2025-02-03 08:55:00|19552.91|19472.91|19554.3|19474.3|19558.53|19478.53|19552.91|19472.91|10
1738572910000|2025-02-03 08:55:10|19553.31|19473.31|19555.31|19475.31|19556.27|19476.27|19553.31|19473.31|10
1738572920000|2025-02-03 08:55:20|19555.06|19475.06|19554.64|19474.64|19556.29|19476.29|19554.64|19474.64|10
1738572930000|2025-02-03 08:55:30|19553.79|19473.79|19557.32|19477.32|19557.32|19477.32|19553.2|19473.2|10
1738572940000|2025-02-03 08:55:40|19557.99|19477.99|19556.68|19476.68|19558.22|19478.22|19556.16|19476.16|10
1738572950000|2025-02-03 08:55:50|19556.2|19476.2|19553.21|19473.21|19556.36|19476.36|19552.03|19472.03|10
1738572960000|2025-02-03 08:56:00|19553.08|19473.08|19560.59|19480.59|19561.21|19481.21|19553.08|19473.08|10
1738572970000|2025-02-03 08:56:10|19560.25|19480.25|19555.25|19475.25|19562.14|19482.14|19555.25|19475.25|10
1738572980000|2025-02-03 08:56:20|19555.2|19475.2|19560.97|19480.97|19561.59|19481.59|19554.54|19474.54|10
1738572990000|2025-02-03 08:56:30|19560.47|19480.47|19556.31|19476.31|19560.86|19480.86|19555.6|19475.6|10
1738573000000|2025-02-03 08:56:40|19555.69|19475.69|19558.83|19478.83|19560.6|19480.6|19555.69|19475.69|10
1738573010000|2025-02-03 08:56:50|19557.99|19477.99|19556.07|19476.07|19557.99|19477.99|19555.97|19475.97|10
1738573020000|2025-02-03 08:57:00|19554.4|19474.4|19553.74|19473.74|19554.4|19474.4|19550.52|19470.52|10
1738573030000|2025-02-03 08:57:10|19553.58|19473.58|19553.23|19473.23|19553.93|19473.93|19551.64|19471.64|10
1738573040000|2025-02-03 08:57:20|19553.59|19473.59|19560.64|19480.64|19560.64|19480.64|19553.59|19473.59|10
1738573050000|2025-02-03 08:57:30|19560.98|19480.98|19565.34|19485.34|19565.9|19485.9|19560.98|19480.98|10
1738573060000|2025-02-03 08:57:40|19565.15|19485.15|19563.85|19483.85|19565.15|19485.15|19563.15|19483.15|9
1738573070000|2025-02-03 08:57:50|19562.79|19482.79|19572.98|19492.98|19573.24|19493.24|19562.79|19482.79|10
1738573080000|2025-02-03 08:58:00|19574.96|19494.96|19574.77|19494.77|19575.61|19495.61|19573.55|19493.55|10
1738573090000|2025-02-03 08:58:10|19574.13|19494.13|19571.06|19491.06|19574.13|19494.13|19570.64|19490.64|10
1738573100000|2025-02-03 08:58:20|19571.4|19491.4|19572.29|19492.29|19572.78|19492.78|19571.08|19491.08|10
1738573110000|2025-02-03 08:58:30|19573.48|19493.48|19577.51|19497.51|19577.77|19497.77|19573.48|19493.48|10
1738573120000|2025-02-03 08:58:40|19577.4|19497.4|19574.06|19494.06|19577.45|19497.45|19572.85|19492.85|10
1738573130000|2025-02-03 08:58:50|19575.18|19495.18|19577.77|19497.77|19577.77|19497.77|19574.95|19494.95|8
1738573140000|2025-02-03 08:59:00|19581.18|19501.18|19583.6|19503.6|19583.82|19503.82|19581.18|19501.18|10
1738573150000|2025-02-03 08:59:10|19583.67|19503.67|19583.38|19503.38|19583.74|19503.74|19582.96|19502.96|10
1738573160000|2025-02-03 08:59:20|19588.4|19508.4|19590.84|19510.84|19590.84|19510.84|19586.64|19506.64|9
1738573170000|2025-02-03 08:59:30|19591.25|19511.25|19592.35|19512.35|19592.35|19512.35|19590.28|19510.28|10
1738573180000|2025-02-03 08:59:40|19592.03|19512.03|19593.17|19513.17|19593.17|19513.17|19590.56|19510.56|10
1738573190000|2025-02-03 08:59:50|19593.39|19513.39|19599.98|19519.98|19599.98|19519.98|19593.39|19513.39|10
1738573200000|2025-02-03 09:00:00|19600.78|19520.78|19598.4|19518.4|19602.53|19522.53|19598.4|19518.4|10
1738573210000|2025-02-03 09:00:10|19596.43|19516.43|19590.68|19510.68|19596.48|19516.48|19589.79|19509.79|10
1738573220000|2025-02-03 09:00:20|19587.94|19507.94|19582.32|19502.32|19587.94|19507.94|19582.32|19502.32|10
1738573230000|2025-02-03 09:00:30|19582.44|19502.44|19577.73|19497.73|19582.44|19502.44|19577.12|19497.12|10
1738573240000|2025-02-03 09:00:40|19579.68|19499.68|19599.83|19519.83|19599.83|19519.83|19579.68|19499.68|10
1738573250000|2025-02-03 09:00:50|19599.23|19519.23|19605.39|19525.39|19607.88|19527.88|19599.23|19519.23|10
1738573260000|2025-02-03 09:01:00|19606.4|19526.4|19614.38|19534.38|19614.91|19534.91|19606.06|19526.06|10
1738573270000|2025-02-03 09:01:10|19614.95|19534.95|19616.11|19536.11|19618.27|19538.27|19614.95|19534.95|10
1738573280000|2025-02-03 09:01:20|19615.88|19535.88|19624.19|19544.19|19624.19|19544.19|19615.88|19535.88|10
1738573290000|2025-02-03 09:01:30|19624.68|19544.68|19637.41|19557.41|19637.41|19557.41|19624.68|19544.68|10
1738573300000|2025-02-03 09:01:40|19638.79|19558.79|19652.41|19572.41|19652.41|19572.41|19638.79|19558.79|10
1738573310000|2025-02-03 09:01:50|19652.76|19572.76|19667.71|19587.71|19667.71|19587.71|19652.57|19572.57|10
1738573320000|2025-02-03 09:02:00|19671.27|19591.27|19688.57|19608.57|19688.57|19608.57|19671.27|19591.27|10
1738573330000|2025-02-03 09:02:10|19692.32|19612.32|19697.49|19617.49|19697.49|19617.49|19690.74|19610.74|10
1738573340000|2025-02-03 09:02:20|19699.44|19619.44|19712.62|19632.62|19712.62|19632.62|19698.95|19618.95|10
1738573350000|2025-02-03 09:02:30|19711.76|19631.76|19728.05|19648.05|19728.05|19648.05|19711.76|19631.76|10
1738573360000|2025-02-03 09:02:40|19728.21|19648.21|19729.45|19649.45|19732.48|19652.48|19728.21|19648.21|10
1738573370000|2025-02-03 09:02:50|19727.87|19647.87|19727.18|19647.18|19727.87|19647.87|19720.7|19640.7|10
1738573380000|2025-02-03 09:03:00|19728.81|19648.81|19738.77|19658.77|19739.32|19659.32|19728.81|19648.81|10
1738573390000|2025-02-03 09:03:10|19739.13|19659.13|19739.25|19659.25|19739.42|19659.42|19736.64|19656.64|10
1738573400000|2025-02-03 09:03:20|19738.16|19658.16|19734.62|19654.62|19738.16|19658.16|19731.5|19651.5|10
1738573410000|2025-02-03 09:03:30|19734.68|19654.68|19733.04|19653.04|19736.8|19656.8|19733.04|19653.04|10
1738573420000|2025-02-03 09:03:40|19732.3|19652.3|19727.88|19647.88|19732.3|19652.3|19727.16|19647.16|10
1738573430000|2025-02-03 09:03:50|19727.74|19647.74|19745.28|19665.28|19745.28|19665.28|19727.74|19647.74|10
1738573440000|2025-02-03 09:04:00|19749.05|19669.05|19760.3|19680.3|19760.3|19680.3|19748.65|19668.65|10
1738573450000|2025-02-03 09:04:10|19759.63|19679.63|19771.91|19691.91|19773.7|19693.7|19759.63|19679.63|10
1738573460000|2025-02-03 09:04:20|19769.34|19689.34|19773.6|19693.6|19773.6|19693.6|19769.34|19689.34|10
1738573470000|2025-02-03 09:04:30|19774.33|19694.33|19779.59|19699.59|19779.59|19699.59|19774.33|19694.33|10
1738573480000|2025-02-03 09:04:40|19781.79|19701.79|19783.61|19703.61|19784.99|19704.99|19781.79|19701.79|10
1738573490000|2025-02-03 09:04:50|19784.7|19704.7|19782.51|19702.51|19785.38|19705.38|19782.51|19702.51|9
1738573500000|2025-02-03 09:05:00|19780.49|19700.49|19781.85|19701.85|19781.85|19701.85|19778.96|19698.96|9
1738573510000|2025-02-03 09:05:10|19782.6|19702.6|19784.26|19704.26|19784.26|19704.26|19782.6|19702.6|5
1738573520000|2025-02-03 09:05:20|19785.91|19705.91|19791.9|19711.9|19791.9|19711.9|19785.21|19705.21|6
1738573530000|2025-02-03 09:05:30|19789.41|19709.41|19793.7|19713.7|19793.7|19713.7|19789.41|19709.41|10
1738573540000|2025-02-03 09:05:40|19795.01|19715.01|19801.79|19721.79|19802.88|19722.88|19795.01|19715.01|10
1738573550000|2025-02-03 09:05:50|19802.15|19722.15|19803.55|19723.55|19805.23|19725.23|19801.2|19721.2|10
1738573560000|2025-02-03 09:06:00|19804.05|19724.05|19809.53|19729.53|19809.79|19729.79|19803.07|19723.07|10
1738573570000|2025-02-03 09:06:10|19814.86|19734.86|19812.11|19732.11|19819.86|19739.86|19812.11|19732.11|10
1738573580000|2025-02-03 09:06:20|19809.86|19729.86|19790.93|19710.93|19809.86|19729.86|19790.31|19710.31|10
1738573590000|2025-02-03 09:06:30|19790.34|19710.34|19778.93|19698.93|19791.49|19711.49|19776.97|19696.97|10
1738573600000|2025-02-03 09:06:40|19779.21|19699.21|19787.68|19707.68|19788.87|19708.87|19779.05|19699.05|10
1738573610000|2025-02-03 09:06:50|19789.33|19709.33|19790.04|19710.04|19791.16|19711.16|19789.33|19709.33|10
1738573620000|2025-02-03 09:07:00|19790.65|19710.65|19799.56|19719.56|19799.56|19719.56|19790.65|19710.65|10
1738573630000|2025-02-03 09:07:10|19801.56|19721.56|19805.98|19725.98|19806.69|19726.69|19801.56|19721.56|10
1738573640000|2025-02-03 09:07:20|19806.95|19726.95|19825.99|19745.99|19825.99|19745.99|19806.95|19726.95|10
1738573650000|2025-02-03 09:07:30|19826.33|19746.33|19826.75|19746.75|19827.85|19747.85|19825.45|19745.45|10
1738573660000|2025-02-03 09:07:40|19827.73|19747.73|19825.49|19745.49|19827.73|19747.73|19820.29|19740.29|10
1738573670000|2025-02-03 09:07:50|19826.17|19746.17|19827.65|19747.65|19827.65|19747.65|19824.59|19744.59|10
1738573680000|2025-02-03 09:08:00|19828.17|19748.17|19829.91|19749.91|19830.26|19750.26|19827.42|19747.42|10
1738573690000|2025-02-03 09:08:10|19829.37|19749.37|19829.3|19749.3|19834|19754|19829.3|19749.3|10
1738573700000|2025-02-03 09:08:20|19827.17|19747.17|19828.01|19748.01|19829.59|19749.59|19827.04|19747.04|10
1738573710000|2025-02-03 09:08:30|19828.84|19748.84|19846.24|19766.24|19846.24|19766.24|19828.84|19748.84|10
1738573720000|2025-02-03 09:08:40|19846.58|19766.58|19844.36|19764.36|19846.58|19766.58|19843.33|19763.33|10
1738573730000|2025-02-03 09:08:50|19843.12|19763.12|19843.75|19763.75|19843.75|19763.75|19841.01|19761.01|10
1738573740000|2025-02-03 09:09:00|19843.49|19763.49|19836.73|19756.73|19843.49|19763.49|19836.73|19756.73|10
1738573750000|2025-02-03 09:09:10|19836.4|19756.4|19834.26|19754.26|19836.4|19756.4|19832.13|19752.13|10
1738573760000|2025-02-03 09:09:20|19832.18|19752.18|19829.26|19749.26|19832.18|19752.18|19824.28|19744.28|10
1738573770000|2025-02-03 09:09:30|19824.95|19744.95|19811.81|19731.81|19824.95|19744.95|19809.9|19729.9|10
1738573780000|2025-02-03 09:09:40|19810.78|19730.78|19806.92|19726.92|19812.02|19732.02|19806.45|19726.45|10
1738573790000|2025-02-03 09:09:50|19806.05|19726.05|19804.33|19724.33|19806.27|19726.27|19804.28|19724.28|10
1738573800000|2025-02-03 09:10:00|19804.74|19724.74|19808.13|19728.13|19808.33|19728.33|19802.06|19722.06|10
1738573810000|2025-02-03 09:10:10|19808.96|19728.96|19805.43|19725.43|19810.85|19730.85|19805.43|19725.43|10
1738573820000|2025-02-03 09:10:20|19802.76|19722.76|19784.7|19704.7|19802.76|19722.76|19784.7|19704.7|10
1738573830000|2025-02-03 09:10:30|19783.78|19703.78|19788.78|19708.78|19789.7|19709.7|19782.7|19702.7|10
1738573840000|2025-02-03 09:10:40|19787.5|19707.5|19782.88|19702.88|19787.5|19707.5|19782.88|19702.88|10
1738573850000|2025-02-03 09:10:50|19782.42|19702.42|19788.6|19708.6|19790.27|19710.27|19782.42|19702.42|10
1738573860000|2025-02-03 09:11:00|19790.02|19710.02|19777.39|19697.39|19790.02|19710.02|19777.39|19697.39|10
1738573870000|2025-02-03 09:11:10|19775|19695|19767.95|19687.95|19775|19695|19767.92|19687.92|10
1738573880000|2025-02-03 09:11:20|19769.27|19689.27|19767.85|19687.85|19770.95|19690.95|19767.61|19687.61|10
1738573890000|2025-02-03 09:11:30|19768.51|19688.51|19770.97|19690.97|19770.97|19690.97|19768.51|19688.51|10
1738573900000|2025-02-03 09:11:40|19770.79|19690.79|19769.88|19689.88|19772.45|19692.45|19769.88|19689.88|10
1738573910000|2025-02-03 09:11:50|19769.65|19689.65|19760.72|19680.72|19769.65|19689.65|19758.96|19678.96|9
1738573920000|2025-02-03 09:12:00|19760.93|19680.93|19760.75|19680.75|19761.49|19681.49|19757.82|19677.82|10
1738573930000|2025-02-03 09:12:10|19760.27|19680.27|19761.44|19681.44|19762.01|19682.01|19756.98|19676.98|10
1738573940000|2025-02-03 09:12:20|19762.11|19682.11|19771.35|19691.35|19771.35|19691.35|19759.75|19679.75|10
1738573950000|2025-02-03 09:12:30|19772.6|19692.6|19774.16|19694.16|19774.16|19694.16|19771.89|19691.89|10
1738573960000|2025-02-03 09:12:40|19775.09|19695.09|19788.21|19708.21|19788.21|19708.21|19774.8|19694.8|10
1738573970000|2025-02-03 09:12:50|19792.45|19712.45|19800.74|19720.74|19801.71|19721.71|19792.45|19712.45|10
1738573980000|2025-02-03 09:13:00|19801.04|19721.04|19803.52|19723.52|19804.23|19724.23|19801.04|19721.04|10
1738573990000|2025-02-03 09:13:10|19803.72|19723.72|19813.2|19733.2|19813.2|19733.2|19803.72|19723.72|10
1738574000000|2025-02-03 09:13:20|19815|19735|19807.31|19727.31|19815|19735|19807.31|19727.31|10
1738574010000|2025-02-03 09:13:30|19806.88|19726.88|19820.84|19740.84|19821.26|19741.26|19806.88|19726.88|10
1738574020000|2025-02-03 09:13:40|19819.74|19739.74|19818.5|19738.5|19819.98|19739.98|19813.64|19733.64|10
1738574030000|2025-02-03 09:13:50|19818.14|19738.14|19820.32|19740.32|19820.93|19740.93|19818.14|19738.14|10
1738574040000|2025-02-03 09:14:00|19819.46|19739.46|19823.32|19743.32|19823.32|19743.32|19819.36|19739.36|10
1738574050000|2025-02-03 09:14:10|19823.35|19743.35|19819.24|19739.24|19825.98|19745.98|19819.24|19739.24|10
1738574060000|2025-02-03 09:14:20|19819.54|19739.54|19815.33|19735.33|19819.54|19739.54|19815.33|19735.33|10
1738574070000|2025-02-03 09:14:30|19813.34|19733.34|19812.41|19732.41|19813.34|19733.34|19810.77|19730.77|10
1738574080000|2025-02-03 09:14:40|19813.96|19733.96|19821.55|19741.55|19822.19|19742.19|19813.96|19733.96|10
1738574090000|2025-02-03 09:14:50|19821.17|19741.17|19816.34|19736.34|19821.17|19741.17|19815.36|19735.36|10
1738574100000|2025-02-03 09:15:00|19813.88|19733.88|19806.52|19726.52|19813.88|19733.88|19806.52|19726.52|10
1738574110000|2025-02-03 09:15:10|19805.72|19725.72|19808.36|19728.36|19809.62|19729.62|19803.79|19723.79|10
1738574120000|2025-02-03 09:15:20|19807.56|19727.56|19791.29|19711.29|19807.56|19727.56|19791.29|19711.29|10
1738574130000|2025-02-03 09:15:30|19791|19711|19781.63|19701.63|19791|19711|19781.63|19701.63|10
1738574140000|2025-02-03 09:15:40|19779.94|19699.94|19775.17|19695.17|19779.94|19699.94|19775.17|19695.17|10
1738574150000|2025-02-03 09:15:50|19775.3|19695.3|19774.66|19694.66|19776.67|19696.67|19772.24|19692.24|10
1738574160000|2025-02-03 09:16:00|19775.37|19695.37|19770.99|19690.99|19775.37|19695.37|19770.69|19690.69|10
1738574170000|2025-02-03 09:16:10|19770.3|19690.3|19762.86|19682.86|19770.43|19690.43|19762.86|19682.86|10
1738574180000|2025-02-03 09:16:20|19763.8|19683.8|19756.41|19676.41|19763.8|19683.8|19755.99|19675.99|10
1738574190000|2025-02-03 09:16:30|19757.73|19677.73|19757.26|19677.26|19759.16|19679.16|19755.21|19675.21|10
1738574200000|2025-02-03 09:16:40|19756.45|19676.45|19758.06|19678.06|19758.06|19678.06|19755.53|19675.53|10
1738574210000|2025-02-03 09:16:50|19757.51|19677.51|19759.86|19679.86|19760.73|19680.73|19757.51|19677.51|10
1738574220000|2025-02-03 09:17:00|19760.41|19680.41|19749.74|19669.74|19760.56|19680.56|19749.65|19669.65|10
1738574230000|2025-02-03 09:17:10|19748.05|19668.05|19732.36|19652.36|19748.05|19668.05|19732.36|19652.36|10
1738574240000|2025-02-03 09:17:20|19721.01|19641.01|19701.64|19621.64|19721.01|19641.01|19701.64|19621.64|10
1738574250000|2025-02-03 09:17:30|19700.89|19620.89|19694.87|19614.87|19700.89|19620.89|19694.87|19614.87|10
1738574260000|2025-02-03 09:17:40|19691.26|19611.26|19689.63|19609.63|19691.26|19611.26|19688.34|19608.34|10
1738574270000|2025-02-03 09:17:50|19689.75|19609.75|19683.18|19603.18|19689.75|19609.75|19683.18|19603.18|9
1738574280000|2025-02-03 09:18:00|19681.14|19601.14|19670.08|19590.08|19681.14|19601.14|19670.08|19590.08|10
1738574290000|2025-02-03 09:18:10|19671.64|19591.64|19678.02|19598.02|19678.02|19598.02|19669.37|19589.37|10
1738574300000|2025-02-03 09:18:20|19676.23|19596.23|19661.63|19581.63|19676.37|19596.37|19661.63|19581.63|10
1738574310000|2025-02-03 09:18:30|19653.58|19573.58|19649.31|19569.31|19653.58|19573.58|19642.21|19562.21|10
1738574320000|2025-02-03 09:18:40|19648.72|19568.72|19648.7|19568.7|19648.89|19568.89|19645.94|19565.94|10
1738574330000|2025-02-03 09:18:50|19648.31|19568.31|19642.46|19562.46|19648.31|19568.31|19642.46|19562.46|10
1738574340000|2025-02-03 09:19:00|19643.85|19563.85|19640.49|19560.49|19647.49|19567.49|19640.49|19560.49|10
1738574350000|2025-02-03 09:19:10|19640.84|19560.84|19634.4|19554.4|19642.16|19562.16|19634.4|19554.4|10
1738574360000|2025-02-03 09:19:20|19634.97|19554.97|19624.66|19544.66|19634.97|19554.97|19624.66|19544.66|10
1738574370000|2025-02-03 09:19:30|19623.7|19543.7|19613.73|19533.73|19623.7|19543.7|19613.73|19533.73|10
1738574380000|2025-02-03 09:19:40|19613.46|19533.46|19610.46|19530.46|19613.46|19533.46|19610.25|19530.25|10
1738574390000|2025-02-03 09:19:50|19610.83|19530.83|19613.63|19533.63|19613.63|19533.63|19610.83|19530.83|10
1738574400000|2025-02-03 09:20:00|19613.61|19533.61|19614.54|19534.54|19615.2|19535.2|19613.44|19533.44|10
1738574410000|2025-02-03 09:20:10|19612.5|19532.5|19609.93|19529.93|19614.67|19534.67|19609.93|19529.93|10
1738574420000|2025-02-03 09:20:20|19609.69|19529.69|19601.49|19521.49|19609.69|19529.69|19595.85|19515.85|10
1738574430000|2025-02-03 09:20:30|19603.37|19523.37|19602.69|19522.69|19604.59|19524.59|19600.01|19520.01|10
1738574440000|2025-02-03 09:20:40|19603.88|19523.88|19613.8|19533.8|19616.5|19536.5|19603.88|19523.88|10
1738574450000|2025-02-03 09:20:50|19612.96|19532.96|19602.88|19522.88|19612.96|19532.96|19602.88|19522.88|10
1738574460000|2025-02-03 09:21:00|19602.1|19522.1|19607.95|19527.95|19607.95|19527.95|19598.12|19518.12|10
1738574470000|2025-02-03 09:21:10|19611.15|19531.15|19614.6|19534.6|19615.72|19535.72|19611.15|19531.15|10
1738574480000|2025-02-03 09:21:20|19614.97|19534.97|19623.34|19543.34|19623.34|19543.34|19614.97|19534.97|10
1738574490000|2025-02-03 09:21:30|19622.44|19542.44|19622.94|19542.94|19624.13|19544.13|19619.48|19539.48|10
1738574500000|2025-02-03 09:21:40|19622.06|19542.06|19622.43|19542.43|19622.59|19542.59|19621.26|19541.26|10
1738574510000|2025-02-03 09:21:50|19622.8|19542.8|19623.02|19543.02|19623.02|19543.02|19619.59|19539.59|10
1738574520000|2025-02-03 09:22:00|19622.94|19542.94|19625.3|19545.3|19625.8|19545.8|19622.76|19542.76|10
1738574530000|2025-02-03 09:22:10|19626.46|19546.46|19624.8|19544.8|19627.82|19547.82|19624.8|19544.8|10
1738574540000|2025-02-03 09:22:20|19626.27|19546.27|19631|19551|19631|19551|19626.13|19546.13|10
1738574550000|2025-02-03 09:22:30|19630.92|19550.92|19628.27|19548.27|19630.96|19550.96|19628.27|19548.27|10
1738574560000|2025-02-03 09:22:40|19627.84|19547.84|19628.45|19548.45|19629.07|19549.07|19626.79|19546.79|10
1738574570000|2025-02-03 09:22:50|19628.82|19548.82|19629.72|19549.72|19629.72|19549.72|19626|19546|10
1738574580000|2025-02-03 09:23:00|19631.45|19551.45|19636.73|19556.73|19639.32|19559.32|19631.45|19551.45|10
1738574590000|2025-02-03 09:23:10|19637.5|19557.5|19637.41|19557.41|19638.7|19558.7|19635.96|19555.96|10
1738574600000|2025-02-03 09:23:20|19639.29|19559.29|19636.01|19556.01|19640.2|19560.2|19636.01|19556.01|10
1738574610000|2025-02-03 09:23:30|19634.71|19554.71|19639.38|19559.38|19639.38|19559.38|19633.82|19553.82|10
1738574620000|2025-02-03 09:23:40|19639.32|19559.32|19638.38|19558.38|19640.24|19560.24|19638.26|19558.26|10
1738574630000|2025-02-03 09:23:50|19636.17|19556.17|19634.12|19554.12|19637.47|19557.47|19633.73|19553.73|10
1738574640000|2025-02-03 09:24:00|19635.27|19555.27|19633.48|19553.48|19636.18|19556.18|19633.48|19553.48|10
1738574650000|2025-02-03 09:24:10|19632.12|19552.12|19636.43|19556.43|19636.64|19556.64|19631.44|19551.44|10
1738574660000|2025-02-03 09:24:20|19639.54|19559.54|19650.31|19570.31|19652.06|19572.06|19639.54|19559.54|10
1738574670000|2025-02-03 09:24:30|19650.48|19570.48|19648.38|19568.38|19652.43|19572.43|19648.38|19568.38|10
1738574680000|2025-02-03 09:24:40|19647.25|19567.25|19651.18|19571.18|19651.18|19571.18|19647.25|19567.25|10
1738574690000|2025-02-03 09:24:50|19651.22|19571.22|19655.03|19575.03|19655.03|19575.03|19651.22|19571.22|10
1738574700000|2025-02-03 09:25:00|19655.42|19575.42|19655.91|19575.91|19657.73|19577.73|19653.25|19573.25|10
1738574710000|2025-02-03 09:25:10|19655.25|19575.25|19654.04|19574.04|19655.25|19575.25|19653.14|19573.14|10
1738574720000|2025-02-03 09:25:20|19653.1|19573.1|19660.6|19580.6|19660.6|19580.6|19650.49|19570.49|10
1738574730000|2025-02-03 09:25:30|19660.65|19580.65|19684.48|19604.48|19684.48|19604.48|19660.65|19580.65|10
1738574740000|2025-02-03 09:25:40|19683.92|19603.92|19692.28|19612.28|19693.59|19613.59|19683.71|19603.71|10
1738574750000|2025-02-03 09:25:50|19690.48|19610.48|19683.94|19603.94|19690.48|19610.48|19682.74|19602.74|10
1738574760000|2025-02-03 09:26:00|19683.6|19603.6|19681.02|19601.02|19687.91|19607.91|19680.98|19600.98|10
1738574770000|2025-02-03 09:26:10|19678.96|19598.96|19678.11|19598.11|19680.96|19600.96|19678.11|19598.11|9
1738574780000|2025-02-03 09:26:20|19677.69|19597.69|19666.52|19586.52|19677.69|19597.69|19666.26|19586.26|10
1738574790000|2025-02-03 09:26:30|19664.16|19584.16|19654.88|19574.88|19664.16|19584.16|19654.88|19574.88|10
1738574800000|2025-02-03 09:26:40|19654.49|19574.49|19644.25|19564.25|19654.49|19574.49|19644.25|19564.25|10
1738574810000|2025-02-03 09:26:50|19642.74|19562.74|19641.41|19561.41|19642.74|19562.74|19638.5|19558.5|10
1738574820000|2025-02-03 09:27:00|19638.89|19558.89|19648.54|19568.54|19648.54|19568.54|19638.89|19558.89|10
1738574830000|2025-02-03 09:27:10|19648.35|19568.35|19672.76|19592.76|19672.76|19592.76|19648.35|19568.35|10
1738574840000|2025-02-03 09:27:20|19673.75|19593.75|19685.5|19605.5|19685.85|19605.85|19673.75|19593.75|10
1738574850000|2025-02-03 09:27:30|19686.34|19606.34|19692.05|19612.05|19692.69|19612.69|19686.19|19606.19|10
1738574860000|2025-02-03 09:27:40|19693.98|19613.98|19700.05|19620.05|19700.05|19620.05|19689.48|19609.48|10
1738574870000|2025-02-03 09:27:50|19701.06|19621.06|19703.88|19623.88|19703.88|19623.88|19700.1|19620.1|10
1738574880000|2025-02-03 09:28:00|19703.85|19623.85|19703.47|19623.47|19704.08|19624.08|19702.53|19622.53|10
1738574890000|2025-02-03 09:28:10|19704.13|19624.13|19713.34|19633.34|19713.34|19633.34|19704.13|19624.13|10
1738574900000|2025-02-03 09:28:20|19713.76|19633.76|19717.97|19637.97|19718.95|19638.95|19711.9|19631.9|10
1738574910000|2025-02-03 09:28:30|19717.06|19637.06|19716.24|19636.24|19720.49|19640.49|19715.26|19635.26|10
1738574920000|2025-02-03 09:28:40|19715.33|19635.33|19712.32|19632.32|19715.33|19635.33|19710.27|19630.27|10
1738574930000|2025-02-03 09:28:50|19713.03|19633.03|19708.99|19628.99|19713.03|19633.03|19708.32|19628.32|10
1738574940000|2025-02-03 09:29:00|19708.79|19628.79|19704.17|19624.17|19708.79|19628.79|19704.17|19624.17|10
1738574950000|2025-02-03 09:29:10|19703.34|19623.34|19706.66|19626.66|19708.99|19628.99|19703.34|19623.34|10
1738574960000|2025-02-03 09:29:20|19707.09|19627.09|19708.55|19628.55|19709.09|19629.09|19707.09|19627.09|10
1738574970000|2025-02-03 09:29:30|19709.83|19629.83|19710.06|19630.06|19711.07|19631.07|19709.83|19629.83|10
1738574980000|2025-02-03 09:29:40|19711.3|19631.3|19707.96|19627.96|19711.89|19631.89|19707.81|19627.81|10
1738574990000|2025-02-03 09:29:50|19707.09|19627.09|19701.56|19621.56|19707.09|19627.09|19701.56|19621.56|10
1738575000000|2025-02-03 09:30:00|19700.08|19620.08|19685.69|19605.69|19700.19|19620.19|19685.69|19605.69|10
1738575010000|2025-02-03 09:30:10|19685.27|19605.27|19684.14|19604.14|19685.27|19605.27|19678.55|19598.55|10
1738575020000|2025-02-03 09:30:20|19685.06|19605.06|19700.94|19620.94|19700.94|19620.94|19685.06|19605.06|10
1738575030000|2025-02-03 09:30:30|19704.24|19624.24|19711.34|19631.34|19711.34|19631.34|19704.24|19624.24|10
1738575040000|2025-02-03 09:30:40|19710.78|19630.78|19713.93|19633.93|19715.18|19635.18|19710.78|19630.78|10
1738575050000|2025-02-03 09:30:50|19713.56|19633.56|19716.77|19636.77|19716.77|19636.77|19713.56|19633.56|9
1738575060000|2025-02-03 09:31:00|19716.75|19636.75|19716.7|19636.7|19716.75|19636.75|19712.81|19632.81|10
1738575070000|2025-02-03 09:31:10|19716.96|19636.96|19717.93|19637.93|19718.81|19638.81|19716.96|19636.96|10
1738575080000|2025-02-03 09:31:20|19718.71|19638.71|19722.73|19642.73|19722.73|19642.73|19718.27|19638.27|10
1738575090000|2025-02-03 09:31:30|19723.65|19643.65|19716.94|19636.94|19724.47|19644.47|19716.94|19636.94|10
1738575100000|2025-02-03 09:31:40|19716.87|19636.87|19733.59|19653.59|19733.59|19653.59|19716.87|19636.87|10
1738575110000|2025-02-03 09:31:50|19732.34|19652.34|19730.98|19650.98|19734.37|19654.37|19730.98|19650.98|10
1738575120000|2025-02-03 09:32:00|19729.84|19649.84|19723.23|19643.23|19729.84|19649.84|19723.23|19643.23|10
1738575130000|2025-02-03 09:32:10|19722.67|19642.67|19701.35|19621.35|19722.89|19642.89|19701.35|19621.35|10
1738575140000|2025-02-03 09:32:20|19700.97|19620.97|19707.67|19627.67|19708.46|19628.46|19700.97|19620.97|10
1738575150000|2025-02-03 09:32:30|19707.59|19627.59|19712.74|19632.74|19712.99|19632.99|19704.11|19624.11|10
1738575160000|2025-02-03 09:32:40|19714.19|19634.19|19714.54|19634.54|19715.29|19635.29|19712.09|19632.09|10
1738575170000|2025-02-03 09:32:50|19714.08|19634.08|19704.71|19624.71|19714.32|19634.32|19704.71|19624.71|10
1738575180000|2025-02-03 09:33:00|19704.13|19624.13|19702.24|19622.24|19704.13|19624.13|19698.62|19618.62|10
1738575190000|2025-02-03 09:33:10|19701.4|19621.4|19696.64|19616.64|19701.4|19621.4|19696.64|19616.64|10
1738575200000|2025-02-03 09:33:20|19695.81|19615.81|19677.88|19597.88|19696.18|19616.18|19677.88|19597.88|10
1738575210000|2025-02-03 09:33:30|19677.41|19597.41|19679.42|19599.42|19679.69|19599.69|19676.69|19596.69|10
1738575220000|2025-02-03 09:33:40|19680.98|19600.98|19690.92|19610.92|19692.95|19612.95|19680.98|19600.98|10
1738575230000|2025-02-03 09:33:50|19691.2|19611.2|19688.95|19608.95|19694.21|19614.21|19688.95|19608.95|10
1738575240000|2025-02-03 09:34:00|19686.58|19606.58|19689.06|19609.06|19690.74|19610.74|19686.29|19606.29|10
1738575250000|2025-02-03 09:34:10|19688.99|19608.99|19693.81|19613.81|19693.81|19613.81|19688.99|19608.99|10
1738575260000|2025-02-03 09:34:20|19692.57|19612.57|19696.89|19616.89|19698.44|19618.44|19691.78|19611.78|10
1738575270000|2025-02-03 09:34:30|19697.07|19617.07|19692|19612|19698.45|19618.45|19692|19612|10
1738575280000|2025-02-03 09:34:40|19690.46|19610.46|19681.25|19601.25|19690.46|19610.46|19681.25|19601.25|10
1738575290000|2025-02-03 09:34:50|19680.26|19600.26|19679.57|19599.57|19680.26|19600.26|19677.96|19597.96|10
1738575300000|2025-02-03 09:35:00|19679.2|19599.2|19672.52|19592.52|19679.88|19599.88|19670.67|19590.67|10
1738575310000|2025-02-03 09:35:10|19672.16|19592.16|19660.95|19580.95|19672.16|19592.16|19660.59|19580.59|10
1738575320000|2025-02-03 09:35:20|19660.91|19580.91|19661.69|19581.69|19662.66|19582.66|19659.83|19579.83|10
1738575330000|2025-02-03 09:35:30|19665.34|19585.34|19660.95|19580.95|19665.92|19585.92|19660.95|19580.95|10
1738575340000|2025-02-03 09:35:40|19661.05|19581.05|19639.16|19559.16|19661.05|19581.05|19638.81|19558.81|10
1738575350000|2025-02-03 09:35:50|19637.42|19557.42|19651.15|19571.15|19652.65|19572.65|19637.42|19557.42|10
1738575360000|2025-02-03 09:36:00|19649.54|19569.54|19641.93|19561.93|19649.54|19569.54|19641.93|19561.93|10
1738575370000|2025-02-03 09:36:10|19641.87|19561.87|19637.54|19557.54|19641.87|19561.87|19636.87|19556.87|10
1738575380000|2025-02-03 09:36:20|19636.89|19556.89|19635.84|19555.84|19637.01|19557.01|19635.81|19555.81|10
1738575390000|2025-02-03 09:36:30|19636.12|19556.12|19638.37|19558.37|19638.37|19558.37|19633.52|19553.52|9
1738575400000|2025-02-03 09:36:40|19640.7|19560.7|19646.26|19566.26|19647.47|19567.47|19640.7|19560.7|10
1738575410000|2025-02-03 09:36:50|19645.3|19565.3|19637.08|19557.08|19645.3|19565.3|19637.08|19557.08|10
1738575420000|2025-02-03 09:37:00|19636.96|19556.96|19642.34|19562.34|19642.34|19562.34|19636.96|19556.96|10
1738575430000|2025-02-03 09:37:10|19641.16|19561.16|19642.21|19562.21|19643.11|19563.11|19640.84|19560.84|10
1738575440000|2025-02-03 09:37:20|19642.91|19562.91|19663.61|19583.61|19663.61|19583.61|19642.91|19562.91|10
1738575450000|2025-02-03 09:37:30|19665.02|19585.02|19670.3|19590.3|19670.48|19590.48|19665.02|19585.02|10
1738575460000|2025-02-03 09:37:40|19669.83|19589.83|19672.43|19592.43|19672.8|19592.8|19667.45|19587.45|10
1738575470000|2025-02-03 09:37:50|19672.86|19592.86|19670.09|19590.09|19674.68|19594.68|19669.87|19589.87|10
1738575480000|2025-02-03 09:38:00|19670.06|19590.06|19669.45|19589.45|19670.06|19590.06|19666.5|19586.5|9
1738575490000|2025-02-03 09:38:10|19670.47|19590.47|19668.72|19588.72|19672.95|19592.95|19668.72|19588.72|10
1738575500000|2025-02-03 09:38:20|19668.13|19588.13|19659.77|19579.77|19668.13|19588.13|19659.77|19579.77|10
1738575510000|2025-02-03 09:38:30|19658.67|19578.67|19649.97|19569.97|19658.86|19578.86|19649.97|19569.97|10
1738575520000|2025-02-03 09:38:40|19649.53|19569.53|19646.78|19566.78|19649.53|19569.53|19644.04|19564.04|10
1738575530000|2025-02-03 09:38:50|19647.96|19567.96|19661.98|19581.98|19661.98|19581.98|19647.96|19567.96|10
1738575540000|2025-02-03 09:39:00|19663.05|19583.05|19657.67|19577.67|19665.88|19585.88|19657.67|19577.67|10
1738575550000|2025-02-03 09:39:10|19658.13|19578.13|19657.14|19577.14|19658.47|19578.47|19656.07|19576.07|10
1738575560000|2025-02-03 09:39:20|19656.09|19576.09|19641.11|19561.11|19656.09|19576.09|19640.77|19560.77|10
1738575570000|2025-02-03 09:39:30|19641.27|19561.27|19636.98|19556.98|19642.63|19562.63|19636.98|19556.98|10
1738575580000|2025-02-03 09:39:40|19636.57|19556.57|19637.87|19557.87|19637.87|19557.87|19633.81|19553.81|10
1738575590000|2025-02-03 09:39:50|19638.66|19558.66|19651.98|19571.98|19651.98|19571.98|19638.66|19558.66|10
1738575600000|2025-02-03 09:40:00|19656.43|19576.43|19680.4|19600.4|19681.62|19601.62|19656.43|19576.43|10
1738575610000|2025-02-03 09:40:10|19681|19601|19681.55|19601.55|19682.67|19602.67|19680.31|19600.31|10
1738575620000|2025-02-03 09:40:20|19681.84|19601.84|19688.42|19608.42|19691.03|19611.03|19681.84|19601.84|10
1738575630000|2025-02-03 09:40:30|19688.59|19608.59|19685.67|19605.67|19690.12|19610.12|19684.4|19604.4|10
1738575640000|2025-02-03 09:40:40|19687.57|19607.57|19694.5|19614.5|19694.5|19614.5|19687.57|19607.57|10
1738575650000|2025-02-03 09:40:50|19695.63|19615.63|19689.05|19609.05|19695.63|19615.63|19689.05|19609.05|10
1738575660000|2025-02-03 09:41:00|19688.61|19608.61|19696.17|19616.17|19696.17|19616.17|19688.61|19608.61|10
1738575670000|2025-02-03 09:41:10|19696.85|19616.85|19678.33|19598.33|19696.85|19616.85|19678.33|19598.33|10
1738575680000|2025-02-03 09:41:20|19677.49|19597.49|19669.44|19589.44|19677.49|19597.49|19669.44|19589.44|10
1738575690000|2025-02-03 09:41:30|19668.56|19588.56|19658.21|19578.21|19668.56|19588.56|19658.21|19578.21|10
1738575700000|2025-02-03 09:41:40|19656.86|19576.86|19657.45|19577.45|19657.45|19577.45|19654.56|19574.56|10
1738575710000|2025-02-03 09:41:50|19657.91|19577.91|19662.3|19582.3|19666.4|19586.4|19657.91|19577.91|10
1738575720000|2025-02-03 09:42:00|19661.8|19581.8|19654.24|19574.24|19662.35|19582.35|19654.24|19574.24|10
1738575730000|2025-02-03 09:42:10|19653.02|19573.02|19651.58|19571.58|19654.37|19574.37|19651.58|19571.58|10
1738575740000|2025-02-03 09:42:20|19651.85|19571.85|19642.18|19562.18|19651.85|19571.85|19642.18|19562.18|10
1738575750000|2025-02-03 09:42:30|19641.51|19561.51|19637.6|19557.6|19643.3|19563.3|19636.85|19556.85|10
1738575760000|2025-02-03 09:42:40|19637.47|19557.47|19638.2|19558.2|19638.2|19558.2|19633.25|19553.25|10
1738575770000|2025-02-03 09:42:50|19638.44|19558.44|19643.21|19563.21|19645.2|19565.2|19638.44|19558.44|10
1738575780000|2025-02-03 09:43:00|19642.71|19562.71|19629.46|19549.46|19642.71|19562.71|19629.46|19549.46|10
1738575790000|2025-02-03 09:43:10|19628.85|19548.85|19620.3|19540.3|19628.85|19548.85|19620.3|19540.3|10
1738575800000|2025-02-03 09:43:20|19621.65|19541.65|19620.6|19540.6|19622.38|19542.38|19617.81|19537.81|10
1738575810000|2025-02-03 09:43:30|19620.52|19540.52|19634.4|19554.4|19634.54|19554.54|19620.52|19540.52|10
1738575820000|2025-02-03 09:43:40|19635.27|19555.27|19636.95|19556.95|19638.43|19558.43|19635.27|19555.27|10
1738575830000|2025-02-03 09:43:50|19638.28|19558.28|19635.66|19555.66|19638.28|19558.28|19632.79|19552.79|10
1738575840000|2025-02-03 09:44:00|19636.31|19556.31|19637.14|19557.14|19639.22|19559.22|19636.31|19556.31|10
1738575850000|2025-02-03 09:44:10|19637.4|19557.4|19629.67|19549.67|19637.91|19557.91|19629.67|19549.67|10
1738575860000|2025-02-03 09:44:20|19630.45|19550.45|19633.96|19553.96|19633.96|19553.96|19630.45|19550.45|10
1738575870000|2025-02-03 09:44:30|19633.51|19553.51|19640.26|19560.26|19640.26|19560.26|19632.96|19552.96|10
1738575880000|2025-02-03 09:44:40|19640.92|19560.92|19641.94|19561.94|19642.07|19562.07|19640.92|19560.92|10
1738575890000|2025-02-03 09:44:50|19641.84|19561.84|19646.78|19566.78|19646.81|19566.81|19641.84|19561.84|10
1738575900000|2025-02-03 09:45:00|19649.36|19569.36|19653.04|19573.04|19653.04|19573.04|19649.15|19569.15|9
1738575910000|2025-02-03 09:45:10|19654.12|19574.12|19660.25|19580.25|19660.41|19580.41|19654.12|19574.12|10
1738575920000|2025-02-03 09:45:20|19660.52|19580.52|19658.46|19578.46|19660.8|19580.8|19656.69|19576.69|10
1738575930000|2025-02-03 09:45:30|19660.84|19580.84|19663.75|19583.75|19666.73|19586.73|19660.84|19580.84|10
1738575940000|2025-02-03 09:45:40|19663.81|19583.81|19666.54|19586.54|19666.99|19586.99|19662.1|19582.1|10
1738575950000|2025-02-03 09:45:50|19663.49|19583.49|19652.04|19572.04|19663.49|19583.49|19651.77|19571.77|10
1738575960000|2025-02-03 09:46:00|19651.53|19571.53|19656.27|19576.27|19658.06|19578.06|19651.36|19571.36|10
1738575970000|2025-02-03 09:46:10|19656.95|19576.95|19652.26|19572.26|19658.7|19578.7|19651.76|19571.76|10
1738575980000|2025-02-03 09:46:20|19651.61|19571.61|19653.62|19573.62|19656.4|19576.4|19651.61|19571.61|10
1738575990000|2025-02-03 09:46:30|19653.32|19573.32|19643.03|19563.03|19654.51|19574.51|19643.03|19563.03|10
1738576000000|2025-02-03 09:46:40|19640.36|19560.36|19634.93|19554.93|19640.36|19560.36|19634.93|19554.93|10
1738576010000|2025-02-03 09:46:50|19633.35|19553.35|19626.95|19546.95|19633.35|19553.35|19626.95|19546.95|10
1738576020000|2025-02-03 09:47:00|19627.57|19547.57|19614.03|19534.03|19627.57|19547.57|19614.03|19534.03|10
1738576030000|2025-02-03 09:47:10|19613.52|19533.52|19612.91|19532.91|19613.52|19533.52|19607.21|19527.21|10
1738576040000|2025-02-03 09:47:20|19611.2|19531.2|19612.33|19532.33|19612.94|19532.94|19608.23|19528.23|10
1738576050000|2025-02-03 09:47:30|19609.91|19529.91|19615.89|19535.89|19615.89|19535.89|19607.13|19527.13|10
1738576060000|2025-02-03 09:47:40|19618.74|19538.74|19627.49|19547.49|19627.49|19547.49|19618.74|19538.74|10
1738576070000|2025-02-03 09:47:50|19628.29|19548.29|19628.91|19548.91|19632.16|19552.16|19628.29|19548.29|10
1738576080000|2025-02-03 09:48:00|19628.49|19548.49|19624.82|19544.82|19628.49|19548.49|19624.82|19544.82|10
1738576090000|2025-02-03 09:48:10|19624.58|19544.58|19626.66|19546.66|19627.39|19547.39|19624.58|19544.58|10
1738576100000|2025-02-03 09:48:20|19625.51|19545.51|19627.84|19547.84|19627.84|19547.84|19623.92|19543.92|10
1738576110000|2025-02-03 09:48:30|19628.14|19548.14|19637.51|19557.51|19637.51|19557.51|19627.93|19547.93|10
1738576120000|2025-02-03 09:48:40|19637.11|19557.11|19639.25|19559.25|19639.25|19559.25|19636.64|19556.64|10
1738576130000|2025-02-03 09:48:50|19637.2|19557.2|19638.02|19558.02|19638.02|19558.02|19635.81|19555.81|10
1738576140000|2025-02-03 09:49:00|19636.68|19556.68|19625.9|19545.9|19636.68|19556.68|19625.9|19545.9|10
1738576150000|2025-02-03 09:49:10|19625.12|19545.12|19617.45|19537.45|19625.12|19545.12|19617.45|19537.45|9
1738576160000|2025-02-03 09:49:20|19615.7|19535.7|19618.81|19538.81|19618.81|19538.81|19615.33|19535.33|10
1738576170000|2025-02-03 09:49:30|19618.71|19538.71|19630.99|19550.99|19630.99|19550.99|19617.9|19537.9|10
1738576180000|2025-02-03 09:49:40|19632.32|19552.32|19637.21|19557.21|19637.21|19557.21|19632.32|19552.32|10
1738576190000|2025-02-03 09:49:50|19637.62|19557.62|19653.05|19573.05|19653.05|19573.05|19637.62|19557.62|10
1738576200000|2025-02-03 09:50:00|19655.45|19575.45|19653.62|19573.62|19655.86|19575.86|19653.39|19573.39|10
1738576210000|2025-02-03 09:50:10|19652.28|19572.28|19657.92|19577.92|19658.01|19578.01|19652.28|19572.28|10
1738576220000|2025-02-03 09:50:20|19658.13|19578.13|19654.36|19574.36|19658.13|19578.13|19654.31|19574.31|10
1738576230000|2025-02-03 09:50:30|19654.64|19574.64|19639.46|19559.46|19655|19575|19639.46|19559.46|10
1738576240000|2025-02-03 09:50:40|19638.92|19558.92|19635.97|19555.97|19638.92|19558.92|19635.13|19555.13|9
1738576250000|2025-02-03 09:50:50|19638.22|19558.22|19644.81|19564.81|19644.86|19564.86|19638.22|19558.22|10
1738576260000|2025-02-03 09:51:00|19646.32|19566.32|19650.77|19570.77|19650.77|19570.77|19646.32|19566.32|10
1738576270000|2025-02-03 09:51:10|19650.93|19570.93|19655.84|19575.84|19655.84|19575.84|19650.58|19570.58|9
1738576280000|2025-02-03 09:51:20|19657.52|19577.52|19680.4|19600.4|19680.4|19600.4|19657.52|19577.52|10
1738576290000|2025-02-03 09:51:30|19680.96|19600.96|19683.25|19603.25|19684.01|19604.01|19680.96|19600.96|10
1738576300000|2025-02-03 09:51:40|19682.8|19602.8|19686.88|19606.88|19688.23|19608.23|19676.68|19596.68|10
1738576310000|2025-02-03 09:51:50|19686.69|19606.69|19686.73|19606.73|19687.26|19607.26|19685.6|19605.6|9
1738576320000|2025-02-03 09:52:00|19687.05|19607.05|19693.45|19613.45|19693.45|19613.45|19684.38|19604.38|10
1738576330000|2025-02-03 09:52:10|19693.62|19613.62|19690.63|19610.63|19695.39|19615.39|19690.63|19610.63|10
1738576340000|2025-02-03 09:52:20|19691.57|19611.57|19693.85|19613.85|19693.86|19613.86|19690.6|19610.6|10
1738576350000|2025-02-03 09:52:30|19692.84|19612.84|19684.89|19604.89|19693.16|19613.16|19684.89|19604.89|10
1738576360000|2025-02-03 09:52:40|19685.18|19605.18|19687.55|19607.55|19687.55|19607.55|19685.18|19605.18|10
1738576370000|2025-02-03 09:52:50|19686.31|19606.31|19689.64|19609.64|19689.64|19609.64|19685.5|19605.5|10
1738576380000|2025-02-03 09:53:00|19689.99|19609.99|19691.06|19611.06|19691.58|19611.58|19689.25|19609.25|10
1738576390000|2025-02-03 09:53:10|19692.21|19612.21|19690.35|19610.35|19692.8|19612.8|19690.35|19610.35|10
1738576400000|2025-02-03 09:53:20|19689.01|19609.01|19678.15|19598.15|19689.01|19609.01|19678.15|19598.15|10
1738576410000|2025-02-03 09:53:30|19675.46|19595.46|19674.47|19594.47|19675.46|19595.46|19671.99|19591.99|10
1738576420000|2025-02-03 09:53:40|19674.15|19594.15|19666.92|19586.92|19674.22|19594.22|19666.92|19586.92|9
1738576430000|2025-02-03 09:53:50|19664.7|19584.7|19666.15|19586.15|19666.27|19586.27|19664.7|19584.7|10
1738576440000|2025-02-03 09:54:00|19666.79|19586.79|19658.23|19578.23|19666.79|19586.79|19658.23|19578.23|10
1738576450000|2025-02-03 09:54:10|19658.4|19578.4|19655.1|19575.1|19659.66|19579.66|19655.1|19575.1|10
1738576460000|2025-02-03 09:54:20|19654.31|19574.31|19644.14|19564.14|19654.31|19574.31|19642.9|19562.9|10
1738576470000|2025-02-03 09:54:30|19643.88|19563.88|19643.9|19563.9|19646.12|19566.12|19643.88|19563.88|10
1738576480000|2025-02-03 09:54:40|19644.49|19564.49|19643.56|19563.56|19647.13|19567.13|19643.56|19563.56|10
1738576490000|2025-02-03 09:54:50|19643.73|19563.73|19641.49|19561.49|19643.73|19563.73|19639.79|19559.79|10
1738576500000|2025-02-03 09:55:00|19641.27|19561.27|19644.86|19564.86|19644.86|19564.86|19641.27|19561.27|10
1738576510000|2025-02-03 09:55:10|19645.08|19565.08|19643.94|19563.94|19646.72|19566.72|19643.94|19563.94|10
1738576520000|2025-02-03 09:55:20|19643.84|19563.84|19638.88|19558.88|19646.2|19566.2|19638.88|19558.88|10
1738576530000|2025-02-03 09:55:30|19637.34|19557.34|19621.72|19541.72|19637.34|19557.34|19621.62|19541.62|10
1738576540000|2025-02-03 09:55:40|19621.77|19541.77|19614.95|19534.95|19621.77|19541.77|19612.18|19532.18|10
1738576550000|2025-02-03 09:55:50|19614.99|19534.99|19613.86|19533.86|19614.99|19534.99|19611.97|19531.97|10
1738576560000|2025-02-03 09:56:00|19616.71|19536.71|19618.62|19538.62|19619.93|19539.93|19616.71|19536.71|10
1738576570000|2025-02-03 09:56:10|19620.15|19540.15|19627.31|19547.31|19627.31|19547.31|19619.4|19539.4|10
1738576580000|2025-02-03 09:56:20|19629.26|19549.26|19626.92|19546.92|19630.08|19550.08|19626.86|19546.86|10
1738576590000|2025-02-03 09:56:30|19625.9|19545.9|19629.76|19549.76|19629.76|19549.76|19625.46|19545.46|10
1738576600000|2025-02-03 09:56:40|19631.22|19551.22|19640.44|19560.44|19640.44|19560.44|19630.49|19550.49|10
1738576610000|2025-02-03 09:56:50|19641.84|19561.84|19639.72|19559.72|19644.08|19564.08|19639.72|19559.72|10
1738576620000|2025-02-03 09:57:00|19639.21|19559.21|19635.96|19555.96|19640.35|19560.35|19635.96|19555.96|9
1738576630000|2025-02-03 09:57:10|19635.59|19555.59|19631.14|19551.14|19636.54|19556.54|19631.14|19551.14|9
1738576640000|2025-02-03 09:57:20|19630.37|19550.37|19614.33|19534.33|19630.53|19550.53|19614.33|19534.33|10
1738576650000|2025-02-03 09:57:30|19612.9|19532.9|19607.71|19527.71|19612.9|19532.9|19607.14|19527.14|10
1738576660000|2025-02-03 09:57:40|19605.32|19525.32|19593.18|19513.18|19605.32|19525.32|19593.18|19513.18|10
1738576670000|2025-02-03 09:57:50|19588.38|19508.38|19572.71|19492.71|19588.38|19508.38|19572.61|19492.61|10
1738576680000|2025-02-03 09:58:00|19572.88|19492.88|19577.81|19497.81|19577.81|19497.81|19571.86|19491.86|10
1738576690000|2025-02-03 09:58:10|19578.77|19498.77|19567.47|19487.47|19578.77|19498.77|19567.47|19487.47|10
1738576700000|2025-02-03 09:58:20|19566.92|19486.92|19576.45|19496.45|19576.45|19496.45|19566|19486|10
1738576710000|2025-02-03 09:58:30|19578.35|19498.35|19593.63|19513.63|19594.87|19514.87|19578.35|19498.35|10
1738576720000|2025-02-03 09:58:40|19593.93|19513.93|19595.08|19515.08|19602.42|19522.42|19593.93|19513.93|10
1738576730000|2025-02-03 09:58:50|19594.92|19514.92|19595.25|19515.25|19598.79|19518.79|19594.92|19514.92|10
1738576740000|2025-02-03 09:59:00|19594.63|19514.63|19586.22|19506.22|19594.63|19514.63|19586.21|19506.21|9
1738576750000|2025-02-03 09:59:10|19585.98|19505.98|19588.06|19508.06|19588.8|19508.8|19585.98|19505.98|10
1738576760000|2025-02-03 09:59:20|19585.86|19505.86|19584.75|19504.75|19586.05|19506.05|19584.41|19504.41|10
1738576770000|2025-02-03 09:59:30|19584.62|19504.62|19584.71|19504.71|19585.48|19505.48|19583.88|19503.88|9
1738576780000|2025-02-03 09:59:40|19584.41|19504.41|19587.84|19507.84|19587.9|19507.9|19583.04|19503.04|9
1738576790000|2025-02-03 09:59:50|19587.63|19507.63|19585.11|19505.11|19588.32|19508.32|19584.98|19504.98|10
1738576800000|2025-02-03 10:00:00|19584.59|19504.59|19586.47|19506.47|19587.32|19507.32|19584.59|19504.59|10
1738576810000|2025-02-03 10:00:10|19586.5|19506.5|19599.62|19519.62|19599.62|19519.62|19586.5|19506.5|10
1738576820000|2025-02-03 10:00:20|19602.4|19522.4|19609.34|19529.34|19609.34|19529.34|19602.4|19522.4|10
1738576830000|2025-02-03 10:00:30|19609.65|19529.65|19615.7|19535.7|19615.7|19535.7|19609.65|19529.65|10
1738576840000|2025-02-03 10:00:40|19617.08|19537.08|19620.56|19540.56|19620.56|19540.56|19617.08|19537.08|10
1738576850000|2025-02-03 10:00:50|19621.22|19541.22|19624.92|19544.92|19627.61|19547.61|19621.22|19541.22|10
1738576860000|2025-02-03 10:01:00|19623.24|19543.24|19624.35|19544.35|19625.29|19545.29|19621.56|19541.56|10
1738576870000|2025-02-03 10:01:10|19622.73|19542.73|19621.9|19541.9|19623.15|19543.15|19619.7|19539.7|10
1738576880000|2025-02-03 10:01:20|19623.13|19543.13|19610.73|19530.73|19624.16|19544.16|19610.73|19530.73|10
1738576890000|2025-02-03 10:01:30|19610.51|19530.51|19601.8|19521.8|19610.51|19530.51|19601.8|19521.8|10
1738576900000|2025-02-03 10:01:40|19600.72|19520.72|19615.71|19535.71|19615.71|19535.71|19595.93|19515.93|10
1738576910000|2025-02-03 10:01:50|19617.25|19537.25|19624.09|19544.09|19624.09|19544.09|19615.4|19535.4|10
1738576920000|2025-02-03 10:02:00|19625.1|19545.1|19631.05|19551.05|19631.91|19551.91|19625.1|19545.1|10
1738576930000|2025-02-03 10:02:10|19632.02|19552.02|19637.34|19557.34|19637.34|19557.34|19630.64|19550.64|10
1738576940000|2025-02-03 10:02:20|19637.51|19557.51|19637.16|19557.16|19639.27|19559.27|19637.08|19557.08|10
1738576950000|2025-02-03 10:02:30|19637.4|19557.4|19645.91|19565.91|19645.91|19565.91|19637.4|19557.4|10
1738576960000|2025-02-03 10:02:40|19646.72|19566.72|19647.43|19567.43|19647.43|19567.43|19645.78|19565.78|10
1738576970000|2025-02-03 10:02:50|19647.51|19567.51|19643.62|19563.62|19648.39|19568.39|19642.31|19562.31|10
1738576980000|2025-02-03 10:03:00|19643.39|19563.39|19641.1|19561.1|19644.42|19564.42|19640.28|19560.28|10
1738576990000|2025-02-03 10:03:10|19641.01|19561.01|19647.55|19567.55|19647.55|19567.55|19641.01|19561.01|10
1738577000000|2025-02-03 10:03:20|19647.85|19567.85|19642.79|19562.79|19648.9|19568.9|19642.79|19562.79|9
1738577010000|2025-02-03 10:03:30|19643.3|19563.3|19644.75|19564.75|19645.12|19565.12|19643.3|19563.3|10
1738577020000|2025-02-03 10:03:40|19643.99|19563.99|19638.21|19558.21|19643.99|19563.99|19638.21|19558.21|10
1738577030000|2025-02-03 10:03:50|19638.17|19558.17|19637.36|19557.36|19639.22|19559.22|19637.36|19557.36|10
1738577040000|2025-02-03 10:04:00|19636.99|19556.99|19628.77|19548.77|19636.99|19556.99|19628.77|19548.77|10
1738577050000|2025-02-03 10:04:10|19625.51|19545.51|19621.77|19541.77|19625.59|19545.59|19620.04|19540.04|10
1738577060000|2025-02-03 10:04:20|19623.45|19543.45|19629.05|19549.05|19629.05|19549.05|19623.45|19543.45|10
1738577070000|2025-02-03 10:04:30|19629.22|19549.22|19634.28|19554.28|19637.01|19557.01|19629.21|19549.21|10
1738577080000|2025-02-03 10:04:40|19633.43|19553.43|19623.08|19543.08|19633.43|19553.43|19623.08|19543.08|10
1738577090000|2025-02-03 10:04:50|19622.8|19542.8|19613.58|19533.58|19622.8|19542.8|19613.49|19533.49|10
1738577100000|2025-02-03 10:05:00|19612.94|19532.94|19613.19|19533.19|19613.19|19533.19|19610.38|19530.38|9
1738577110000|2025-02-03 10:05:10|19611.9|19531.9|19618.5|19538.5|19618.5|19538.5|19611.9|19531.9|10
1738577120000|2025-02-03 10:05:20|19618.73|19538.73|19617.89|19537.89|19618.73|19538.73|19615.44|19535.44|10
1738577130000|2025-02-03 10:05:30|19618.88|19538.88|19617.44|19537.44|19619.65|19539.65|19617.03|19537.03|10
1738577140000|2025-02-03 10:05:40|19619.49|19539.49|19617.97|19537.97|19619.78|19539.78|19617.11|19537.11|10
1738577150000|2025-02-03 10:05:50|19617.91|19537.91|19625.33|19545.33|19625.33|19545.33|19617.73|19537.73|10
1738577160000|2025-02-03 10:06:00|19626.7|19546.7|19624.78|19544.78|19626.7|19546.7|19624.7|19544.7|10
1738577170000|2025-02-03 10:06:10|19622.87|19542.87|19629.19|19549.19|19629.43|19549.43|19622.87|19542.87|10
1738577180000|2025-02-03 10:06:20|19629|19549|19628.46|19548.46|19631.32|19551.32|19628.29|19548.29|10
1738577190000|2025-02-03 10:06:30|19628.68|19548.68|19633|19553|19633.59|19553.59|19628.68|19548.68|10
1738577200000|2025-02-03 10:06:40|19634.43|19554.43|19634.25|19554.25|19635.03|19555.03|19632.63|19552.63|10
1738577210000|2025-02-03 10:06:50|19619.04|19539.04|19621.22|19541.22|19623.3|19543.3|19619.04|19539.04|10
1738577220000|2025-02-03 10:07:00|19621.35|19541.35|19620.8|19540.8|19623.11|19543.11|19620.8|19540.8|10
1738577230000|2025-02-03 10:07:10|19619.78|19539.78|19620.87|19540.87|19621.49|19541.49|19619.36|19539.36|10
1738577240000|2025-02-03 10:07:20|19620.99|19540.99|19617.68|19537.68|19621.06|19541.06|19617.68|19537.68|9
1738577250000|2025-02-03 10:07:30|19618.18|19538.18|19620.52|19540.52|19620.52|19540.52|19617.32|19537.32|10
1738577260000|2025-02-03 10:07:40|19619.68|19539.68|19612.25|19532.25|19620.62|19540.62|19612.25|19532.25|10
1738577270000|2025-02-03 10:07:50|19609.75|19529.75|19602.7|19522.7|19609.75|19529.75|19602.35|19522.35|10
1738577280000|2025-02-03 10:08:00|19603.32|19523.32|19613.34|19533.34|19613.34|19533.34|19603.32|19523.32|10
1738577290000|2025-02-03 10:08:10|19613.44|19533.44|19603.93|19523.93|19613.44|19533.44|19603.93|19523.93|10
1738577300000|2025-02-03 10:08:20|19603.85|19523.85|19601.11|19521.11|19603.85|19523.85|19601.11|19521.11|10
1738577310000|2025-02-03 10:08:30|19601.81|19521.81|19589.97|19509.97|19601.81|19521.81|19589.97|19509.97|10
1738577320000|2025-02-03 10:08:40|19589.32|19509.32|19587.35|19507.35|19591.42|19511.42|19587.35|19507.35|10
1738577330000|2025-02-03 10:08:50|19587.53|19507.53|19589.87|19509.87|19592.25|19512.25|19587.53|19507.53|10
1738577340000|2025-02-03 10:09:00|19590.79|19510.79|19591.02|19511.02|19591.19|19511.19|19590.63|19510.63|10
1738577350000|2025-02-03 10:09:10|19591.29|19511.29|19601.58|19521.58|19601.58|19521.58|19590.97|19510.97|10
1738577360000|2025-02-03 10:09:20|19600.06|19520.06|19609.06|19529.06|19609.06|19529.06|19600.06|19520.06|10
1738577370000|2025-02-03 10:09:30|19608.76|19528.76|19610.86|19530.86|19613.26|19533.26|19608.76|19528.76|10
1738577380000|2025-02-03 10:09:40|19610.82|19530.82|19609.58|19529.58|19610.82|19530.82|19608.21|19528.21|10
1738577390000|2025-02-03 10:09:50|19610.93|19530.93|19612.54|19532.54|19613.17|19533.17|19610.93|19530.93|10
1738577400000|2025-02-03 10:10:00|19614.01|19534.01|19607.62|19527.62|19614.75|19534.75|19607.62|19527.62|10
1738577410000|2025-02-03 10:10:10|19605.99|19525.99|19605.56|19525.56|19609.13|19529.13|19604.81|19524.81|10
1738577420000|2025-02-03 10:10:20|19605.15|19525.15|19599.6|19519.6|19605.15|19525.15|19597.57|19517.57|10
1738577430000|2025-02-03 10:10:30|19599.07|19519.07|19594.79|19514.79|19600.31|19520.31|19594.73|19514.73|10
1738577440000|2025-02-03 10:10:40|19593.69|19513.69|19593.29|19513.29|19595.9|19515.9|19592.56|19512.56|10
1738577450000|2025-02-03 10:10:50|19593|19513|19591.7|19511.7|19593.18|19513.18|19589.76|19509.76|10
1738577460000|2025-02-03 10:11:00|19591.48|19511.48|19595.96|19515.96|19595.96|19515.96|19591.48|19511.48|10
1738577470000|2025-02-03 10:11:10|19594.29|19514.29|19587.96|19507.96|19594.83|19514.83|19587.68|19507.68|10
1738577480000|2025-02-03 10:11:20|19588.93|19508.93|19589.15|19509.15|19589.25|19509.25|19587.75|19507.75|10
1738577490000|2025-02-03 10:11:30|19591.66|19511.66|19595.3|19515.3|19595.3|19515.3|19591.49|19511.49|10
1738577500000|2025-02-03 10:11:40|19595.58|19515.58|19612.1|19532.1|19612.1|19532.1|19594.6|19514.6|10
1738577510000|2025-02-03 10:11:50|19611.23|19531.23|19608.94|19528.94|19611.23|19531.23|19608.94|19528.94|10
1738577520000|2025-02-03 10:12:00|19609.5|19529.5|19616.32|19536.32|19616.35|19536.35|19609.5|19529.5|10
1738577530000|2025-02-03 10:12:10|19617.63|19537.63|19625.05|19545.05|19625.05|19545.05|19617.11|19537.11|10
1738577540000|2025-02-03 10:12:20|19625.81|19545.81|19618.34|19538.34|19625.81|19545.81|19618.34|19538.34|10
1738577550000|2025-02-03 10:12:30|19616.6|19536.6|19611.62|19531.62|19616.6|19536.6|19611.44|19531.44|9
1738577560000|2025-02-03 10:12:40|19611.22|19531.22|19610.52|19530.52|19611.22|19531.22|19608.51|19528.51|10
1738577570000|2025-02-03 10:12:50|19611.28|19531.28|19614.23|19534.23|19614.24|19534.24|19611.28|19531.28|9
1738577580000|2025-02-03 10:13:00|19615.39|19535.39|19619.99|19539.99|19620.88|19540.88|19615.39|19535.39|10
1738577590000|2025-02-03 10:13:10|19620.37|19540.37|19628.58|19548.58|19628.58|19548.58|19620.37|19540.37|10
1738577600000|2025-02-03 10:13:20|19628.78|19548.78|19633.01|19553.01|19633.14|19553.14|19628.72|19548.72|10
1738577610000|2025-02-03 10:13:30|19633.04|19553.04|19632.57|19552.57|19633.62|19553.62|19631.12|19551.12|10
1738577620000|2025-02-03 10:13:40|19633.41|19553.41|19634.84|19554.84|19635.19|19555.19|19633.19|19553.19|10
1738577630000|2025-02-03 10:13:50|19634.07|19554.07|19634.66|19554.66|19634.91|19554.91|19633.2|19553.2|10
1738577640000|2025-02-03 10:14:00|19634.4|19554.4|19633.02|19553.02|19634.4|19554.4|19632.85|19552.85|10
1738577650000|2025-02-03 10:14:10|19633|19553|19635.31|19555.31|19635.64|19555.64|19632.77|19552.77|10
1738577660000|2025-02-03 10:14:20|19635.57|19555.57|19638.63|19558.63|19638.63|19558.63|19635.43|19555.43|9
1738577670000|2025-02-03 10:14:30|19638.68|19558.68|19643.07|19563.07|19643.07|19563.07|19638.68|19558.68|10
1738577680000|2025-02-03 10:14:40|19642.99|19562.99|19637.44|19557.44|19643.29|19563.29|19637.44|19557.44|9
1738577690000|2025-02-03 10:14:50|19637.15|19557.15|19639.72|19559.72|19639.72|19559.72|19637.15|19557.15|10
1738577700000|2025-02-03 10:15:00|19640.43|19560.43|19646.06|19566.06|19646.06|19566.06|19640.43|19560.43|10
1738577710000|2025-02-03 10:15:10|19646.42|19566.42|19653.15|19573.15|19653.28|19573.28|19646.42|19566.42|10
1738577720000|2025-02-03 10:15:20|19653.56|19573.56|19655.69|19575.69|19655.69|19575.69|19653|19573|10
1738577730000|2025-02-03 10:15:30|19656.62|19576.62|19667.43|19587.43|19667.43|19587.43|19656.62|19576.62|10
1738577740000|2025-02-03 10:15:40|19667.18|19587.18|19665.39|19585.39|19667.18|19587.18|19664.02|19584.02|10
1738577750000|2025-02-03 10:15:50|19667.47|19587.47|19666.55|19586.55|19667.94|19587.94|19666.55|19586.55|10
1738577760000|2025-02-03 10:16:00|19666.07|19586.07|19659.13|19579.13|19666.1|19586.1|19659.13|19579.13|10
1738577770000|2025-02-03 10:16:10|19658.39|19578.39|19649.68|19569.68|19658.39|19578.39|19649.68|19569.68|9
1738577780000|2025-02-03 10:16:20|19648.74|19568.74|19643.65|19563.65|19648.8|19568.8|19643.65|19563.65|10
1738577790000|2025-02-03 10:16:30|19643.3|19563.3|19635.64|19555.64|19643.3|19563.3|19635.01|19555.01|10
1738577800000|2025-02-03 10:16:40|19634.58|19554.58|19632.05|19552.05|19635.19|19555.19|19632.02|19552.02|10
1738577810000|2025-02-03 10:16:50|19631.97|19551.97|19631.09|19551.09|19632.56|19552.56|19629.1|19549.1|10
1738577820000|2025-02-03 10:17:00|19633.3|19553.3|19632.38|19552.38|19635.41|19555.41|19632.38|19552.38|10
1738577830000|2025-02-03 10:17:10|19631.44|19551.44|19628.69|19548.69|19631.44|19551.44|19628.31|19548.31|10
1738577840000|2025-02-03 10:17:20|19627.62|19547.62|19623.77|19543.77|19627.62|19547.62|19623.29|19543.29|10
1738577850000|2025-02-03 10:17:30|19623.88|19543.88|19625.09|19545.09|19627.16|19547.16|19623.54|19543.54|10
1738577860000|2025-02-03 10:17:40|19625.17|19545.17|19635.04|19555.04|19635.04|19555.04|19625.17|19545.17|10
1738577870000|2025-02-03 10:17:50|19634.43|19554.43|19645.98|19565.98|19645.98|19565.98|19634.43|19554.43|10
1738577880000|2025-02-03 10:18:00|19647.66|19567.66|19650.39|19570.39|19650.39|19570.39|19646.19|19566.19|10
1738577890000|2025-02-03 10:18:10|19650.7|19570.7|19648.09|19568.09|19650.7|19570.7|19648.09|19568.09|10
1738577900000|2025-02-03 10:18:20|19647.53|19567.53|19641.51|19561.51|19647.53|19567.53|19641.51|19561.51|10
1738577910000|2025-02-03 10:18:30|19636.38|19556.38|19603.36|19523.36|19636.38|19556.38|19603.36|19523.36|10
1738577920000|2025-02-03 10:18:40|19603.16|19523.16|19600.67|19520.67|19603.16|19523.16|19596.76|19516.76|10
1738577930000|2025-02-03 10:18:50|19600|19520|19587.37|19507.37|19600|19520|19587.35|19507.35|10
1738577940000|2025-02-03 10:19:00|19587.96|19507.96|19578.55|19498.55|19587.96|19507.96|19574.02|19494.02|10
1738577950000|2025-02-03 10:19:10|19579.13|19499.13|19579.43|19499.43|19582.67|19502.67|19579.13|19499.13|10
1738577960000|2025-02-03 10:19:20|19581.25|19501.25|19583.11|19503.11|19583.11|19503.11|19579.82|19499.82|10
1738577970000|2025-02-03 10:19:30|19584.37|19504.37|19577|19497|19585.89|19505.89|19577|19497|10
1738577980000|2025-02-03 10:19:40|19576.21|19496.21|19579.64|19499.64|19580.15|19500.15|19572.85|19492.85|10
1738577990000|2025-02-03 10:19:50|19579.04|19499.04|19591.67|19511.67|19591.67|19511.67|19579.04|19499.04|10
1738578000000|2025-02-03 10:20:00|19591.6|19511.6|19587.62|19507.62|19591.6|19511.6|19586.9|19506.9|9
1738578010000|2025-02-03 10:20:10|19586.78|19506.78|19597.92|19517.92|19597.92|19517.92|19585.85|19505.85|10
1738578020000|2025-02-03 10:20:20|19599.54|19519.54|19610.46|19530.46|19610.46|19530.46|19599.54|19519.54|10
1738578030000|2025-02-03 10:20:30|19612.04|19532.04|19612.3|19532.3|19612.85|19532.85|19607.87|19527.87|10
1738578040000|2025-02-03 10:20:40|19612.73|19532.73|19618.35|19538.35|19618.35|19538.35|19612.73|19532.73|10
1738578050000|2025-02-03 10:20:50|19621.28|19541.28|19619.4|19539.4|19623.11|19543.11|19619.08|19539.08|10
1738578060000|2025-02-03 10:21:00|19618.89|19538.89|19609.58|19529.58|19618.89|19538.89|19606.1|19526.1|10
1738578070000|2025-02-03 10:21:10|19608.85|19528.85|19611.38|19531.38|19611.38|19531.38|19607.03|19527.03|10
1738578080000|2025-02-03 10:21:20|19612.32|19532.32|19621.29|19541.29|19623.03|19543.03|19609.54|19529.54|10
1738578090000|2025-02-03 10:21:30|19618.85|19538.85|19619.98|19539.98|19619.98|19539.98|19614.44|19534.44|10
1738578100000|2025-02-03 10:21:40|19624.45|19544.45|19632.97|19552.97|19632.97|19552.97|19624.45|19544.45|10
1738578110000|2025-02-03 10:21:50|19636.1|19556.1|19640.71|19560.71|19640.71|19560.71|19636.1|19556.1|10
1738578120000|2025-02-03 10:22:00|19642.38|19562.38|19650.04|19570.04|19650.04|19570.04|19641.49|19561.49|10
1738578130000|2025-02-03 10:22:10|19651.81|19571.81|19662.62|19582.62|19662.62|19582.62|19651.81|19571.81|10
1738578140000|2025-02-03 10:22:20|19662.36|19582.36|19650.34|19570.34|19662.36|19582.36|19649.33|19569.33|10
1738578150000|2025-02-03 10:22:30|19650.98|19570.98|19659.56|19579.56|19659.56|19579.56|19650.98|19570.98|10
1738578160000|2025-02-03 10:22:40|19660.03|19580.03|19668.86|19588.86|19668.86|19588.86|19659.69|19579.69|10
1738578170000|2025-02-03 10:22:50|19669.51|19589.51|19665.15|19585.15|19670.58|19590.58|19665.15|19585.15|10
1738578180000|2025-02-03 10:23:00|19664.25|19584.25|19670.06|19590.06|19670.8|19590.8|19664.25|19584.25|10
1738578190000|2025-02-03 10:23:10|19669.55|19589.55|19670.76|19590.76|19670.76|19590.76|19668.61|19588.61|10
1738578200000|2025-02-03 10:23:20|19670.71|19590.71|19673.27|19593.27|19673.27|19593.27|19670.71|19590.71|10
1738578210000|2025-02-03 10:23:30|19673.68|19593.68|19676.09|19596.09|19678.2|19598.2|19673.68|19593.68|9
1738578220000|2025-02-03 10:23:40|19677.44|19597.44|19682.42|19602.42|19682.42|19602.42|19677.44|19597.44|10
1738578230000|2025-02-03 10:23:50|19682.48|19602.48|19686.43|19606.43|19686.43|19606.43|19682.48|19602.48|10
1738578240000|2025-02-03 10:24:00|19685.37|19605.37|19672.53|19592.53|19686.02|19606.02|19672.53|19592.53|10
1738578250000|2025-02-03 10:24:10|19671.46|19591.46|19664.86|19584.86|19671.46|19591.46|19664.86|19584.86|10
1738578260000|2025-02-03 10:24:20|19664.62|19584.62|19659.5|19579.5|19665.18|19585.18|19658.66|19578.66|10
1738578270000|2025-02-03 10:24:30|19658.71|19578.71|19660.08|19580.08|19661.12|19581.12|19658.71|19578.71|10
1738578280000|2025-02-03 10:24:40|19660.34|19580.34|19663.29|19583.29|19664.74|19584.74|19660.34|19580.34|10
1738578290000|2025-02-03 10:24:50|19662.56|19582.56|19665.6|19585.6|19665.6|19585.6|19662.56|19582.56|10
1738578300000|2025-02-03 10:25:00|19665.53|19585.53|19670.2|19590.2|19670.2|19590.2|19665.53|19585.53|10
1738578310000|2025-02-03 10:25:10|19671.03|19591.03|19675.38|19595.38|19675.38|19595.38|19671.03|19591.03|10
1738578320000|2025-02-03 10:25:20|19676.06|19596.06|19699.56|19619.56|19699.56|19619.56|19676.06|19596.06|10
1738578330000|2025-02-03 10:25:30|19701.66|19621.66|19702.3|19622.3|19704.48|19624.48|19701.66|19621.66|10
1738578340000|2025-02-03 10:25:40|19702.05|19622.05|19698.15|19618.15|19702.56|19622.56|19697.69|19617.69|10
1738578350000|2025-02-03 10:25:50|19698.18|19618.18|19700.58|19620.58|19701|19621|19697.79|19617.79|10
1738578360000|2025-02-03 10:26:00|19701.9|19621.9|19712.46|19632.46|19712.46|19632.46|19701.34|19621.34|10
1738578370000|2025-02-03 10:26:10|19713.8|19633.8|19716.07|19636.07|19716.07|19636.07|19713.12|19633.12|10
1738578380000|2025-02-03 10:26:20|19716.3|19636.3|19726|19646|19726.15|19646.15|19716.3|19636.3|10
1738578390000|2025-02-03 10:26:30|19731.34|19651.34|19739.82|19659.82|19739.82|19659.82|19731.34|19651.34|10
1738578400000|2025-02-03 10:26:40|19742.17|19662.17|19734.23|19654.23|19742.47|19662.47|19734.23|19654.23|10
1738578410000|2025-02-03 10:26:50|19734.15|19654.15|19735.4|19655.4|19735.55|19655.55|19732.76|19652.76|10
1738578420000|2025-02-03 10:27:00|19735.41|19655.41|19739.27|19659.27|19739.27|19659.27|19735.41|19655.41|10
1738578430000|2025-02-03 10:27:10|19738.64|19658.64|19737.73|19657.73|19738.64|19658.64|19737.26|19657.26|10
1738578440000|2025-02-03 10:27:20|19737.25|19657.25|19749.16|19669.16|19749.16|19669.16|19737.25|19657.25|10
1738578450000|2025-02-03 10:27:30|19749.64|19669.64|19745.85|19665.85|19749.64|19669.64|19744.43|19664.43|10
1738578460000|2025-02-03 10:27:40|19745.65|19665.65|19749.81|19669.81|19749.81|19669.81|19745.65|19665.65|10
1738578470000|2025-02-03 10:27:50|19750.51|19670.51|19743.34|19663.34|19751.89|19671.89|19743.34|19663.34|10
1738578480000|2025-02-03 10:28:00|19739.92|19659.92|19726.38|19646.38|19739.92|19659.92|19726.38|19646.38|10
1738578490000|2025-02-03 10:28:10|19725.58|19645.58|19718.6|19638.6|19725.58|19645.58|19718.6|19638.6|10
1738578500000|2025-02-03 10:28:20|19716.52|19636.52|19708.64|19628.64|19716.52|19636.52|19708.64|19628.64|10
1738578510000|2025-02-03 10:28:30|19708.08|19628.08|19713.38|19633.38|19713.38|19633.38|19705.4|19625.4|10
1738578520000|2025-02-03 10:28:40|19714.05|19634.05|19717.14|19637.14|19717.14|19637.14|19713.86|19633.86|10
1738578530000|2025-02-03 10:28:50|19716.45|19636.45|19719.52|19639.52|19719.52|19639.52|19715.88|19635.88|10
1738578540000|2025-02-03 10:29:00|19724|19644|19724.37|19644.37|19725.24|19645.24|19724|19644|9
1738578550000|2025-02-03 10:29:10|19724.13|19644.13|19721.62|19641.62|19724.64|19644.64|19721.62|19641.62|10
1738578560000|2025-02-03 10:29:20|19723.03|19643.03|19721.09|19641.09|19723.03|19643.03|19719.93|19639.93|10
1738578570000|2025-02-03 10:29:30|19721.01|19641.01|19727.03|19647.03|19727.44|19647.44|19720.64|19640.64|10
1738578580000|2025-02-03 10:29:40|19727.17|19647.17|19728.05|19648.05|19728.05|19648.05|19726.49|19646.49|10
1738578590000|2025-02-03 10:29:50|19732.91|19652.91|19734.02|19654.02|19734.55|19654.55|19732.91|19652.91|10
1738578600000|2025-02-03 10:30:00|19734.83|19654.83|19740.62|19660.62|19740.62|19660.62|19734.77|19654.77|10
1738578610000|2025-02-03 10:30:10|19739.9|19659.9|19740.06|19660.06|19742.06|19662.06|19737.55|19657.55|10
1738578620000|2025-02-03 10:30:20|19738.97|19658.97|19734.38|19654.38|19739.19|19659.19|19734.36|19654.36|10
1738578630000|2025-02-03 10:30:30|19734.73|19654.73|19730.4|19650.4|19735.82|19655.82|19729.86|19649.86|10
1738578640000|2025-02-03 10:30:40|19730.17|19650.17|19719.87|19639.87|19730.3|19650.3|19719.87|19639.87|10
1738578650000|2025-02-03 10:30:50|19719.21|19639.21|19703.86|19623.86|19719.21|19639.21|19703.86|19623.86|10
1738578660000|2025-02-03 10:31:00|19703.22|19623.22|19711.31|19631.31|19711.31|19631.31|19703.22|19623.22|9
1738578670000|2025-02-03 10:31:10|19711.68|19631.68|19715.73|19635.73|19715.73|19635.73|19711.68|19631.68|10
1738578680000|2025-02-03 10:31:20|19723.35|19643.35|19724.94|19644.94|19725|19645|19722.24|19642.24|10
1738578690000|2025-02-03 10:31:30|19725.57|19645.57|19727.75|19647.75|19727.82|19647.82|19724.17|19644.17|10
1738578700000|2025-02-03 10:31:40|19727.35|19647.35|19737.86|19657.86|19737.86|19657.86|19727.35|19647.35|9
1738578710000|2025-02-03 10:31:50|19738.2|19658.2|19744.26|19664.26|19744.26|19664.26|19738.2|19658.2|10
1738578720000|2025-02-03 10:32:00|19744.87|19664.87|19750.58|19670.58|19752.27|19672.27|19744.87|19664.87|10
1738578730000|2025-02-03 10:32:10|19753.02|19673.02|19752.17|19672.17|19753.93|19673.93|19752.17|19672.17|10
1738578740000|2025-02-03 10:32:20|19751.47|19671.47|19752.89|19672.89|19752.95|19672.95|19749.64|19669.64|10
1738578750000|2025-02-03 10:32:30|19752.48|19672.48|19752.42|19672.42|19752.48|19672.48|19750.05|19670.05|10
1738578760000|2025-02-03 10:32:40|19752.35|19672.35|19756.71|19676.71|19756.71|19676.71|19752.35|19672.35|10
1738578770000|2025-02-03 10:32:50|19757.24|19677.24|19763.97|19683.97|19763.97|19683.97|19757.24|19677.24|10
1738578780000|2025-02-03 10:33:00|19764|19684|19771.63|19691.63|19771.63|19691.63|19764|19684|10
1738578790000|2025-02-03 10:33:10|19771.78|19691.78|19772.27|19692.27|19774.44|19694.44|19771.49|19691.49|9
1738578800000|2025-02-03 10:33:20|19775.13|19695.13|19775.2|19695.2|19777.14|19697.14|19774.73|19694.73|10
1738578810000|2025-02-03 10:33:30|19775.24|19695.24|19771.57|19691.57|19775.98|19695.98|19771.57|19691.57|10
1738578820000|2025-02-03 10:33:40|19771.63|19691.63|19778.68|19698.68|19778.68|19698.68|19771.63|19691.63|10
1738578830000|2025-02-03 10:33:50|19778.86|19698.86|19777.17|19697.17|19778.86|19698.86|19776.99|19696.99|10
1738578840000|2025-02-03 10:34:00|19778.23|19698.23|19778.66|19698.66|19778.74|19698.74|19778.04|19698.04|9
1738578850000|2025-02-03 10:34:10|19778.96|19698.96|19777.54|19697.54|19781.28|19701.28|19777.54|19697.54|9
1738578860000|2025-02-03 10:34:20|19777.21|19697.21|19772.69|19692.69|19777.21|19697.21|19771.9|19691.9|10
1738578870000|2025-02-03 10:34:30|19772.51|19692.51|19772.81|19692.81|19774.39|19694.39|19772.51|19692.51|10
1738578880000|2025-02-03 10:34:40|19772.12|19692.12|19781.29|19701.29|19781.29|19701.29|19772.12|19692.12|10
1738578890000|2025-02-03 10:34:50|19782.42|19702.42|19788.14|19708.14|19788.14|19708.14|19782.42|19702.42|10
1738578900000|2025-02-03 10:35:00|19788.76|19708.76|19795.13|19715.13|19795.13|19715.13|19788.76|19708.76|10
1738578910000|2025-02-03 10:35:10|19795.87|19715.87|19798.03|19718.03|19799.05|19719.05|19795.27|19715.27|10
1738578920000|2025-02-03 10:35:20|19798.17|19718.17|19798.97|19718.97|19798.97|19718.97|19796|19716|10
1738578930000|2025-02-03 10:35:30|19798.24|19718.24|19800.76|19720.76|19800.76|19720.76|19798.24|19718.24|10
1738578940000|2025-02-03 10:35:40|19800.42|19720.42|19802.98|19722.98|19802.98|19722.98|19800.42|19720.42|10
1738578950000|2025-02-03 10:35:50|19802.41|19722.41|19807.49|19727.49|19808.09|19728.09|19801.82|19721.82|10
1738578960000|2025-02-03 10:36:00|19806.89|19726.89|19819.67|19739.67|19819.67|19739.67|19806.89|19726.89|10
1738578970000|2025-02-03 10:36:10|19820.7|19740.7|19828.15|19748.15|19828.5|19748.5|19820.7|19740.7|10
1738578980000|2025-02-03 10:36:20|19827.44|19747.44|19828.65|19748.65|19829.38|19749.38|19827.04|19747.04|10
1738578990000|2025-02-03 10:36:30|19828.54|19748.54|19833.62|19753.62|19833.62|19753.62|19826.44|19746.44|10
1738579000000|2025-02-03 10:36:40|19834.52|19754.52|19837.57|19757.57|19838.79|19758.79|19834.52|19754.52|10
1738579010000|2025-02-03 10:36:50|19837.5|19757.5|19840.99|19760.99|19840.99|19760.99|19837.5|19757.5|10
1738579020000|2025-02-03 10:37:00|19840.89|19760.89|19838.02|19758.02|19841.12|19761.12|19838.02|19758.02|10
1738579030000|2025-02-03 10:37:10|19835.29|19755.29|19833.93|19753.93|19835.57|19755.57|19833.93|19753.93|10
1738579040000|2025-02-03 10:37:20|19833.62|19753.62|19833.57|19753.57|19834.88|19754.88|19832.14|19752.14|10
1738579050000|2025-02-03 10:37:30|19833.56|19753.56|19834.13|19754.13|19834.13|19754.13|19831.4|19751.4|10
1738579060000|2025-02-03 10:37:40|19835.5|19755.5|19846.12|19766.12|19846.19|19766.19|19835.5|19755.5|10
1738579070000|2025-02-03 10:37:50|19847.95|19767.95|19850.07|19770.07|19850.1|19770.1|19847.95|19767.95|10
1738579080000|2025-02-03 10:38:00|19850.04|19770.04|19860.03|19780.03|19860.03|19780.03|19850.04|19770.04|10
1738579090000|2025-02-03 10:38:10|19859.75|19779.75|19856.47|19776.47|19859.76|19779.76|19855.97|19775.97|10
1738579100000|2025-02-03 10:38:20|19856.5|19776.5|19860.34|19780.34|19860.46|19780.46|19856.5|19776.5|10
1738579110000|2025-02-03 10:38:30|19860.46|19780.46|19860.27|19780.27|19861.9|19781.9|19859.63|19779.63|10
1738579120000|2025-02-03 10:38:40|19861.97|19781.97|19860.95|19780.95|19863.96|19783.96|19860.6|19780.6|10
1738579130000|2025-02-03 10:38:50|19862.08|19782.08|19863.36|19783.36|19864.96|19784.96|19862.08|19782.08|10
1738579140000|2025-02-03 10:39:00|19863.24|19783.24|19856.84|19776.84|19863.24|19783.24|19856.84|19776.84|10
1738579150000|2025-02-03 10:39:10|19856.24|19776.24|19854.72|19774.72|19856.24|19776.24|19853.59|19773.59|10
1738579160000|2025-02-03 10:39:20|19855.09|19775.09|19851.82|19771.82|19855.41|19775.41|19851.82|19771.82|10
1738579170000|2025-02-03 10:39:30|19850.18|19770.18|19846.91|19766.91|19851.1|19771.1|19846.78|19766.78|10
1738579180000|2025-02-03 10:39:40|19845.01|19765.01|19841.73|19761.73|19845.01|19765.01|19841.29|19761.29|10
1738579190000|2025-02-03 10:39:50|19841.14|19761.14|19834.91|19754.91|19841.14|19761.14|19834.91|19754.91|10
1738579200000|2025-02-03 10:40:00|19834.67|19754.67|19833.87|19753.87|19834.67|19754.67|19830.57|19750.57|10
1738579210000|2025-02-03 10:40:10|19834.44|19754.44|19835.36|19755.36|19835.74|19755.74|19832.36|19752.36|10
1738579220000|2025-02-03 10:40:20|19835.61|19755.61|19837.14|19757.14|19837.14|19757.14|19833.4|19753.4|10
1738579230000|2025-02-03 10:40:30|19837.58|19757.58|19842.93|19762.93|19842.93|19762.93|19837.58|19757.58|10
1738579240000|2025-02-03 10:40:40|19844.52|19764.52|19851.33|19771.33|19851.78|19771.78|19844.52|19764.52|10
1738579250000|2025-02-03 10:40:50|19851.74|19771.74|19853.32|19773.32|19853.32|19773.32|19850.33|19770.33|10
1738579260000|2025-02-03 10:41:00|19853.91|19773.91|19855.82|19775.82|19855.82|19775.82|19852.89|19772.89|10
1738579270000|2025-02-03 10:41:10|19857.5|19777.5|19860.85|19780.85|19860.85|19780.85|19857.5|19777.5|10
1738579280000|2025-02-03 10:41:20|19860.88|19780.88|19858.08|19778.08|19860.93|19780.93|19855.77|19775.77|10
1738579290000|2025-02-03 10:41:30|19856.31|19776.31|19855.06|19775.06|19856.31|19776.31|19853.88|19773.88|10
1738579300000|2025-02-03 10:41:40|19855.4|19775.4|19857.05|19777.05|19858.48|19778.48|19853.96|19773.96|9
1738579310000|2025-02-03 10:41:50|19857.45|19777.45|19856.97|19776.97|19859.33|19779.33|19856.64|19776.64|10
1738579320000|2025-02-03 10:42:00|19856.76|19776.76|19843.7|19763.7|19856.76|19776.76|19843.7|19763.7|10
1738579330000|2025-02-03 10:42:10|19843.34|19763.34|19829.49|19749.49|19843.34|19763.34|19829.49|19749.49|10
1738579340000|2025-02-03 10:42:20|19826.96|19746.96|19821.83|19741.83|19826.96|19746.96|19818.26|19738.26|10
1738579350000|2025-02-03 10:42:30|19821.19|19741.19|19818.98|19738.98|19821.52|19741.52|19817.32|19737.32|10
1738579360000|2025-02-03 10:42:40|19817.73|19737.73|19814.58|19734.58|19817.73|19737.73|19814.58|19734.58|10
1738579370000|2025-02-03 10:42:50|19813.57|19733.57|19798.3|19718.3|19813.57|19733.57|19797.68|19717.68|10
1738579380000|2025-02-03 10:43:00|19798.69|19718.69|19803.99|19723.99|19803.99|19723.99|19798.69|19718.69|10
1738579390000|2025-02-03 10:43:10|19803.1|19723.1|19810.43|19730.43|19810.79|19730.79|19803.08|19723.08|10
1738579400000|2025-02-03 10:43:20|19813.15|19733.15|19815.25|19735.25|19815.99|19735.99|19813.15|19733.15|10
1738579410000|2025-02-03 10:43:30|19815.27|19735.27|19813.94|19733.94|19815.27|19735.27|19811.81|19731.81|10
1738579420000|2025-02-03 10:43:40|19812.9|19732.9|19806.22|19726.22|19812.9|19732.9|19804.58|19724.58|10
1738579430000|2025-02-03 10:43:50|19807.12|19727.12|19803.01|19723.01|19807.12|19727.12|19802.57|19722.57|10
1738579440000|2025-02-03 10:44:00|19803.59|19723.59|19795.81|19715.81|19804.68|19724.68|19795.09|19715.09|10
1738579450000|2025-02-03 10:44:10|19795.02|19715.02|19784.8|19704.8|19795.02|19715.02|19783.58|19703.58|10
1738579460000|2025-02-03 10:44:20|19785.74|19705.74|19793.01|19713.01|19793.01|19713.01|19785.02|19705.02|10
1738579470000|2025-02-03 10:44:30|19793.19|19713.19|19799.38|19719.38|19799.38|19719.38|19792.7|19712.7|10
1738579480000|2025-02-03 10:44:40|19798.4|19718.4|19798.42|19718.42|19798.42|19718.42|19796.65|19716.65|10
1738579490000|2025-02-03 10:44:50|19799.71|19719.71|19802.17|19722.17|19802.17|19722.17|19798.64|19718.64|9
1738579500000|2025-02-03 10:45:00|19801.33|19721.33|19816.52|19736.52|19816.52|19736.52|19801.12|19721.12|10
1738579510000|2025-02-03 10:45:10|19813.88|19733.88|19817.11|19737.11|19817.11|19737.11|19813.29|19733.29|10
1738579520000|2025-02-03 10:45:20|19819.08|19739.08|19829.24|19749.24|19829.73|19749.73|19819.08|19739.08|10
1738579530000|2025-02-03 10:45:30|19828.51|19748.51|19830.44|19750.44|19832.67|19752.67|19828.51|19748.51|10
1738579540000|2025-02-03 10:45:40|19829.05|19749.05|19834.16|19754.16|19835.73|19755.73|19826.45|19746.45|10
1738579550000|2025-02-03 10:45:50|19834.59|19754.59|19833.01|19753.01|19834.59|19754.59|19832.43|19752.43|10
1738579560000|2025-02-03 10:46:00|19832.94|19752.94|19821.69|19741.69|19832.94|19752.94|19821.69|19741.69|10
1738579570000|2025-02-03 10:46:10|19819.63|19739.63|19814.46|19734.46|19820.01|19740.01|19814.39|19734.39|10
1738579580000|2025-02-03 10:46:20|19814.67|19734.67|19819.69|19739.69|19819.69|19739.69|19814.61|19734.61|10
1738579590000|2025-02-03 10:46:30|19820.18|19740.18|19819.08|19739.08|19821.94|19741.94|19819.08|19739.08|10
1738579600000|2025-02-03 10:46:40|19819.45|19739.45|19821.31|19741.31|19821.31|19741.31|19818.89|19738.89|10
1738579610000|2025-02-03 10:46:50|19819.98|19739.98|19816.15|19736.15|19820.36|19740.36|19816.15|19736.15|10
1738579620000|2025-02-03 10:47:00|19815.99|19735.99|19811.99|19731.99|19816.77|19736.77|19811.99|19731.99|10
1738579630000|2025-02-03 10:47:10|19811.97|19731.97|19810.98|19730.98|19813.33|19733.33|19810.6|19730.6|10
1738579640000|2025-02-03 10:47:20|19810.87|19730.87|19810.98|19730.98|19812.82|19732.82|19810.87|19730.87|10
1738579650000|2025-02-03 10:47:30|19811.13|19731.13|19809.24|19729.24|19814.32|19734.32|19808.02|19728.02|10
1738579660000|2025-02-03 10:47:40|19809.85|19729.85|19807.83|19727.83|19810.9|19730.9|19807.83|19727.83|10
1738579670000|2025-02-03 10:47:50|19808.55|19728.55|19813.13|19733.13|19813.13|19733.13|19808.33|19728.33|10
1738579680000|2025-02-03 10:48:00|19812.19|19732.19|19810.44|19730.44|19812.19|19732.19|19810.03|19730.03|10
1738579690000|2025-02-03 10:48:10|19810.48|19730.48|19813.58|19733.58|19813.91|19733.91|19810.45|19730.45|10
1738579700000|2025-02-03 10:48:20|19814.45|19734.45|19818.78|19738.78|19818.78|19738.78|19814.45|19734.45|10
1738579710000|2025-02-03 10:48:30|19819.23|19739.23|19817.8|19737.8|19819.49|19739.49|19817.8|19737.8|10
1738579720000|2025-02-03 10:48:40|19818.08|19738.08|19818.98|19738.98|19818.98|19738.98|19816.08|19736.08|10
1738579730000|2025-02-03 10:48:50|19818.32|19738.32|19821.36|19741.36|19822.09|19742.09|19818.06|19738.06|10
1738579740000|2025-02-03 10:49:00|19820.72|19740.72|19818.27|19738.27|19821.16|19741.16|19817.67|19737.67|10
1738579750000|2025-02-03 10:49:10|19821.95|19741.95|19826.81|19746.81|19827.2|19747.2|19821.65|19741.65|10
1738579760000|2025-02-03 10:49:20|19828.37|19748.37|19830.84|19750.84|19831.43|19751.43|19828.37|19748.37|10
1738579770000|2025-02-03 10:49:30|19831.25|19751.25|19831.08|19751.08|19832.61|19752.61|19830.88|19750.88|10
1738579780000|2025-02-03 10:49:40|19832.05|19752.05|19828.47|19748.47|19832.05|19752.05|19828.47|19748.47|10
1738579790000|2025-02-03 10:49:50|19827.42|19747.42|19827.82|19747.82|19828.89|19748.89|19827.42|19747.42|10
1738579800000|2025-02-03 10:50:00|19827.57|19747.57|19824.18|19744.18|19828.64|19748.64|19824.18|19744.18|10
1738579810000|2025-02-03 10:50:10|19823.58|19743.58|19825.17|19745.17|19825.17|19745.17|19823.58|19743.58|10
1738579820000|2025-02-03 10:50:20|19823.05|19743.05|19831.08|19751.08|19831.08|19751.08|19822.48|19742.48|10
1738579830000|2025-02-03 10:50:30|19831.16|19751.16|19833.64|19753.64|19833.64|19753.64|19829.72|19749.72|10
1738579840000|2025-02-03 10:50:40|19836.92|19756.92|19844.86|19764.86|19845.53|19765.53|19836.92|19756.92|10
1738579850000|2025-02-03 10:50:50|19845.01|19765.01|19846.4|19766.4|19846.63|19766.63|19845.01|19765.01|10
1738579860000|2025-02-03 10:51:00|19845.55|19765.55|19849.85|19769.85|19849.85|19769.85|19844.67|19764.67|10
1738579870000|2025-02-03 10:51:10|19850.1|19770.1|19850.48|19770.48|19850.85|19770.85|19849.07|19769.07|10
1738579880000|2025-02-03 10:51:20|19850.68|19770.68|19861.89|19781.89|19861.89|19781.89|19849.8|19769.8|10
1738579890000|2025-02-03 10:51:30|19862.45|19782.45|19859.01|19779.01|19865.68|19785.68|19859.01|19779.01|10
1738579900000|2025-02-03 10:51:40|19857.63|19777.63|19854.72|19774.72|19857.91|19777.91|19854.72|19774.72|10
1738579910000|2025-02-03 10:51:50|19855.01|19775.01|19852.68|19772.68|19855.01|19775.01|19851.71|19771.71|10
1738579920000|2025-02-03 10:52:00|19853.55|19773.55|19851.27|19771.27|19853.55|19773.55|19851.27|19771.27|9
1738579930000|2025-02-03 10:52:10|19848.05|19768.05|19847.2|19767.2|19849.09|19769.09|19847.2|19767.2|10
1738579940000|2025-02-03 10:52:20|19846.42|19766.42|19848.3|19768.3|19848.85|19768.85|19843.72|19763.72|10
1738579950000|2025-02-03 10:52:30|19848.88|19768.88|19854.88|19774.88|19854.88|19774.88|19848.07|19768.07|10
1738579960000|2025-02-03 10:52:40|19854.77|19774.77|19861.72|19781.72|19861.72|19781.72|19854.77|19774.77|10
1738579970000|2025-02-03 10:52:50|19866.93|19786.93|19864.84|19784.84|19867.21|19787.21|19864.84|19784.84|10
1738579980000|2025-02-03 10:53:00|19865.52|19785.52|19862.23|19782.23|19865.52|19785.52|19860.05|19780.05|10
1738579990000|2025-02-03 10:53:10|19862.84|19782.84|19865.21|19785.21|19865.21|19785.21|19862.84|19782.84|10
1738580000000|2025-02-03 10:53:20|19864.42|19784.42|19862.95|19782.95|19864.49|19784.49|19862.88|19782.88|10
1738580010000|2025-02-03 10:53:30|19863.32|19783.32|19862.55|19782.55|19863.98|19783.98|19862.55|19782.55|10
1738580020000|2025-02-03 10:53:40|19861.19|19781.19|19856.77|19776.77|19861.19|19781.19|19855.64|19775.64|10
1738580030000|2025-02-03 10:53:50|19856.44|19776.44|19858.04|19778.04|19858.04|19778.04|19855.67|19775.67|10
1738580040000|2025-02-03 10:54:00|19858.26|19778.26|19857.57|19777.57|19858.65|19778.65|19856.83|19776.83|10
1738580050000|2025-02-03 10:54:10|19858.23|19778.23|19857|19777|19860.24|19780.24|19857|19777|9
1738580060000|2025-02-03 10:54:20|19856.94|19776.94|19859.58|19779.58|19860.07|19780.07|19856.94|19776.94|10
1738580070000|2025-02-03 10:54:30|19859.63|19779.63|19862.52|19782.52|19862.82|19782.82|19859.47|19779.47|10
1738580080000|2025-02-03 10:54:40|19862.36|19782.36|19864.6|19784.6|19864.6|19784.6|19862.01|19782.01|10
1738580090000|2025-02-03 10:54:50|19864.44|19784.44|19865.13|19785.13|19865.4|19785.4|19864.27|19784.27|10
1738580100000|2025-02-03 10:55:00|19865.28|19785.28|19865.9|19785.9|19867.21|19787.21|19865.27|19785.27|10
1738580110000|2025-02-03 10:55:10|19866.32|19786.32|19870.99|19790.99|19870.99|19790.99|19866.15|19786.15|10
1738580120000|2025-02-03 10:55:20|19871.49|19791.49|19879.67|19799.67|19879.67|19799.67|19871.49|19791.49|10
1738580130000|2025-02-03 10:55:30|19879.71|19799.71|19878.82|19798.82|19879.88|19799.88|19878.34|19798.34|10
1738580140000|2025-02-03 10:55:40|19878.65|19798.65|19878.34|19798.34|19879.37|19799.37|19876.04|19796.04|10
1738580150000|2025-02-03 10:55:50|19877.52|19797.52|19876.49|19796.49|19877.62|19797.62|19875.21|19795.21|10
1738580160000|2025-02-03 10:56:00|19876.73|19796.73|19882.88|19802.88|19882.9|19802.9|19876.61|19796.61|10
1738580170000|2025-02-03 10:56:10|19882.79|19802.79|19892.88|19812.88|19892.88|19812.88|19881.69|19801.69|10
1738580180000|2025-02-03 10:56:20|19892.62|19812.62|19899.87|19819.87|19899.87|19819.87|19892.62|19812.62|10
1738580190000|2025-02-03 10:56:30|19900.48|19820.48|19902.02|19822.02|19903.44|19823.44|19900.48|19820.48|10
1738580200000|2025-02-03 10:56:40|19903.8|19823.8|19908.26|19828.26|19908.4|19828.4|19902.59|19822.59|10
1738580210000|2025-02-03 10:56:50|19910.24|19830.24|19913.98|19833.98|19914.96|19834.96|19910.24|19830.24|10
1738580220000|2025-02-03 10:57:00|19912.97|19832.97|19913.45|19833.45|19913.45|19833.45|19911.24|19831.24|10
1738580230000|2025-02-03 10:57:10|19913.66|19833.66|19916.32|19836.32|19916.61|19836.61|19913.61|19833.61|10
1738580240000|2025-02-03 10:57:20|19917.14|19837.14|19918.67|19838.67|19918.67|19838.67|19916.37|19836.37|10
1738580250000|2025-02-03 10:57:30|19918.78|19838.78|19921.84|19841.84|19921.84|19841.84|19917.94|19837.94|10
1738580260000|2025-02-03 10:57:40|19924.07|19844.07|19928.92|19848.92|19929.21|19849.21|19924.07|19844.07|10
1738580270000|2025-02-03 10:57:50|19929.21|19849.21|19933.22|19853.22|19933.7|19853.7|19929.21|19849.21|10
1738580280000|2025-02-03 10:58:00|19933.8|19853.8|19936.42|19856.42|19936.89|19856.89|19932.62|19852.62|10
1738580290000|2025-02-03 10:58:10|19937.63|19857.63|19937.89|19857.89|19938.8|19858.8|19936.92|19856.92|10
1738580300000|2025-02-03 10:58:20|19937.58|19857.58|19944.29|19864.29|19945.61|19865.61|19937.58|19857.58|10
1738580310000|2025-02-03 10:58:30|19944.78|19864.78|19942|19862|19944.85|19864.85|19942|19862|10
1738580320000|2025-02-03 10:58:40|19942.93|19862.93|19945.1|19865.1|19945.87|19865.87|19942.93|19862.93|10
1738580330000|2025-02-03 10:58:50|19945.06|19865.06|19940.08|19860.08|19945.06|19865.06|19939.57|19859.57|10
1738580340000|2025-02-03 10:59:00|19940.48|19860.48|19932.94|19852.94|19940.48|19860.48|19932.94|19852.94|10
1738580350000|2025-02-03 10:59:10|19930.37|19850.37|19929.97|19849.97|19930.37|19850.37|19928.5|19848.5|9
1738580360000|2025-02-03 10:59:20|19927.75|19847.75|19927.98|19847.98|19928.74|19848.74|19927.53|19847.53|10
1738580370000|2025-02-03 10:59:30|19927.81|19847.81|19934.15|19854.15|19934.15|19854.15|19927.81|19847.81|10
1738580380000|2025-02-03 10:59:40|19934.56|19854.56|19934.78|19854.78|19935.9|19855.9|19934.04|19854.04|10
1738580390000|2025-02-03 10:59:50|19934.71|19854.71|19938.89|19858.89|19939.03|19859.03|19934.44|19854.44|10
1738580400000|2025-02-03 11:00:00|19939.08|19859.08|19932.97|19852.97|19941|19861|19932.97|19852.97|10
1738580410000|2025-02-03 11:00:10|19933.24|19853.24|19924.18|19844.18|19933.24|19853.24|19924.18|19844.18|10
1738580420000|2025-02-03 11:00:20|19924.26|19844.26|19910.56|19830.56|19924.26|19844.26|19910.56|19830.56|10
1738580430000|2025-02-03 11:00:30|19910.74|19830.74|19900.77|19820.77|19910.74|19830.74|19900.77|19820.77|10
1738580440000|2025-02-03 11:00:40|19900.34|19820.34|19900.81|19820.81|19902.18|19822.18|19899.46|19819.46|10
1738580450000|2025-02-03 11:00:50|19900.57|19820.57|19900.14|19820.14|19901.21|19821.21|19899.17|19819.17|10
1738580460000|2025-02-03 11:01:00|19900.56|19820.56|19902.52|19822.52|19904.39|19824.39|19900.56|19820.56|10
1738580470000|2025-02-03 11:01:10|19903.82|19823.82|19897.4|19817.4|19903.95|19823.95|19897.4|19817.4|10
1738580480000|2025-02-03 11:01:20|19894.64|19814.64|19896.86|19816.86|19898.58|19818.58|19893.85|19813.85|10
1738580490000|2025-02-03 11:01:30|19896.67|19816.67|19901.28|19821.28|19901.68|19821.68|19896.67|19816.67|10
1738580500000|2025-02-03 11:01:40|19902.7|19822.7|19900.94|19820.94|19905.19|19825.19|19900.55|19820.55|10
1738580510000|2025-02-03 11:01:50|19901.95|19821.95|19896.56|19816.56|19901.95|19821.95|19894.94|19814.94|10
1738580520000|2025-02-03 11:02:00|19895.98|19815.98|19901.57|19821.57|19901.57|19821.57|19895.64|19815.64|10
1738580530000|2025-02-03 11:02:10|19900.86|19820.86|19901.1|19821.1|19903.41|19823.41|19900.86|19820.86|10
1738580540000|2025-02-03 11:02:20|19901.42|19821.42|19907.71|19827.71|19907.71|19827.71|19901.24|19821.24|10
1738580550000|2025-02-03 11:02:30|19908.08|19828.08|19904.3|19824.3|19908.08|19828.08|19903.85|19823.85|10
1738580560000|2025-02-03 11:02:40|19904.58|19824.58|19898.59|19818.59|19905.42|19825.42|19898.34|19818.34|10
1738580570000|2025-02-03 11:02:50|19901.44|19821.44|19905.42|19825.42|19908.28|19828.28|19901.44|19821.44|10
1738580580000|2025-02-03 11:03:00|19904.6|19824.6|19905.61|19825.61|19906.45|19826.45|19903.7|19823.7|10
1738580590000|2025-02-03 11:03:10|19907.05|19827.05|19905.8|19825.8|19907.05|19827.05|19904.74|19824.74|10
1738580600000|2025-02-03 11:03:20|19906.08|19826.08|19904.91|19824.91|19911.62|19831.62|19904.91|19824.91|10
1738580610000|2025-02-03 11:03:30|19904.25|19824.25|19901.95|19821.95|19904.25|19824.25|19901.41|19821.41|10
1738580620000|2025-02-03 11:03:40|19899.45|19819.45|19889.85|19809.85|19899.45|19819.45|19889.85|19809.85|10
1738580630000|2025-02-03 11:03:50|19890.39|19810.39|19893.84|19813.84|19894.57|19814.57|19889.67|19809.67|9
1738580640000|2025-02-03 11:04:00|19893.29|19813.29|19886.92|19806.92|19893.29|19813.29|19886.92|19806.92|10
1738580650000|2025-02-03 11:04:10|19884.82|19804.82|19886.36|19806.36|19886.47|19806.47|19881.95|19801.95|10
1738580660000|2025-02-03 11:04:20|19885.41|19805.41|19884.81|19804.81|19886.57|19806.57|19883.58|19803.58|10
1738580670000|2025-02-03 11:04:30|19885.39|19805.39|19883.65|19803.65|19885.39|19805.39|19880.96|19800.96|10
1738580680000|2025-02-03 11:04:40|19881.77|19801.77|19874.62|19794.62|19881.77|19801.77|19874.39|19794.39|10
1738580690000|2025-02-03 11:04:50|19874.57|19794.57|19878.39|19798.39|19878.39|19798.39|19874.48|19794.48|10
1738580700000|2025-02-03 11:05:00|19879.43|19799.43|19871.84|19791.84|19879.43|19799.43|19871.71|19791.71|10
1738580710000|2025-02-03 11:05:10|19871.85|19791.85|19877.1|19797.1|19878.15|19798.15|19871.85|19791.85|10
1738580720000|2025-02-03 11:05:20|19877.28|19797.28|19875.41|19795.41|19877.64|19797.64|19874.02|19794.02|10
1738580730000|2025-02-03 11:05:30|19874.46|19794.46|19865.83|19785.83|19875.4|19795.4|19865.83|19785.83|10
1738580740000|2025-02-03 11:05:40|19865.23|19785.23|19865.64|19785.64|19865.98|19785.98|19864.53|19784.53|10
1738580750000|2025-02-03 11:05:50|19865.26|19785.26|19864.41|19784.41|19876.02|19796.02|19864.37|19784.37|10
1738580760000|2025-02-03 11:06:00|19863.38|19783.38|19868.9|19788.9|19869.99|19789.99|19863.38|19783.38|10
1738580770000|2025-02-03 11:06:10|19868.35|19788.35|19873.21|19793.21|19873.89|19793.89|19867.89|19787.89|10
1738580780000|2025-02-03 11:06:20|19873.06|19793.06|19873.13|19793.13|19873.13|19793.13|19870.72|19790.72|10
1738580790000|2025-02-03 11:06:30|19872.76|19792.76|19872.33|19792.33|19873.9|19793.9|19872.33|19792.33|10
1738580800000|2025-02-03 11:06:40|19872.37|19792.37|19870.39|19790.39|19872.48|19792.48|19870.36|19790.36|10
1738580810000|2025-02-03 11:06:50|19870.66|19790.66|19867.54|19787.54|19870.66|19790.66|19867.54|19787.54|10
1738580820000|2025-02-03 11:07:00|19867.83|19787.83|19859.66|19779.66|19867.83|19787.83|19859.66|19779.66|10
1738580830000|2025-02-03 11:07:10|19859.33|19779.33|19860.32|19780.32|19860.36|19780.36|19857.03|19777.03|10
1738580840000|2025-02-03 11:07:20|19859.75|19779.75|19856.88|19776.88|19859.75|19779.75|19856.23|19776.23|10
1738580850000|2025-02-03 11:07:30|19856.32|19776.32|19856.55|19776.55|19857.15|19777.15|19856.32|19776.32|10
1738580860000|2025-02-03 11:07:40|19857.21|19777.21|19859.47|19779.47|19861.08|19781.08|19857.17|19777.17|10
1738580870000|2025-02-03 11:07:50|19859.86|19779.86|19868.09|19788.09|19868.61|19788.61|19859.86|19779.86|10
1738580880000|2025-02-03 11:08:00|19867.5|19787.5|19868.72|19788.72|19868.72|19788.72|19867.33|19787.33|10
1738580890000|2025-02-03 11:08:10|19869.35|19789.35|19871.47|19791.47|19871.47|19791.47|19867.74|19787.74|10
1738580900000|2025-02-03 11:08:20|19871.34|19791.34|19873.33|19793.33|19874.29|19794.29|19871.34|19791.34|10
1738580910000|2025-02-03 11:08:30|19873.88|19793.88|19879.83|19799.83|19879.83|19799.83|19873.88|19793.88|10
1738580920000|2025-02-03 11:08:40|19881.23|19801.23|19882.85|19802.85|19885.1|19805.1|19881.04|19801.04|10
1738580930000|2025-02-03 11:08:50|19882.25|19802.25|19883.12|19803.12|19883.12|19803.12|19881.84|19801.84|10
1738580940000|2025-02-03 11:09:00|19882.57|19802.57|19883.17|19803.17|19883.57|19803.57|19881|19801|10
1738580950000|2025-02-03 11:09:10|19882.97|19802.97|19887.2|19807.2|19887.2|19807.2|19882.97|19802.97|10
1738580960000|2025-02-03 11:09:20|19887.44|19807.44|19887.13|19807.13|19888.15|19808.15|19884.85|19804.85|10
1738580970000|2025-02-03 11:09:30|19887.19|19807.19|19887.71|19807.71|19889.86|19809.86|19887.19|19807.19|10
1738580980000|2025-02-03 11:09:40|19887.02|19807.02|19883.47|19803.47|19887.02|19807.02|19883.4|19803.4|10
1738580990000|2025-02-03 11:09:50|19883.06|19803.06|19884.96|19804.96|19886.35|19806.35|19883.06|19803.06|10
1738581000000|2025-02-03 11:10:00|19885.43|19805.43|19883.79|19803.79|19885.61|19805.61|19882.72|19802.72|10
1738581010000|2025-02-03 11:10:10|19883.55|19803.55|19878.79|19798.79|19883.55|19803.55|19877.82|19797.82|10
1738581020000|2025-02-03 11:10:20|19879.29|19799.29|19877.37|19797.37|19879.29|19799.29|19875.52|19795.52|10
1738581030000|2025-02-03 11:10:30|19878.05|19798.05|19882.59|19802.59|19882.59|19802.59|19876.47|19796.47|10
1738581040000|2025-02-03 11:10:40|19884.14|19804.14|19887.39|19807.39|19887.53|19807.53|19884.14|19804.14|10
1738581050000|2025-02-03 11:10:50|19887.26|19807.26|19887.54|19807.54|19888.18|19808.18|19886.79|19806.79|10
1738581060000|2025-02-03 11:11:00|19886.97|19806.97|19876.05|19796.05|19886.97|19806.97|19875.63|19795.63|10
1738581070000|2025-02-03 11:11:10|19876.26|19796.26|19878.51|19798.51|19879.12|19799.12|19875.93|19795.93|10
1738581080000|2025-02-03 11:11:20|19877.86|19797.86|19872.19|19792.19|19877.86|19797.86|19872.19|19792.19|10
1738581090000|2025-02-03 11:11:30|19871.72|19791.72|19870.94|19790.94|19871.72|19791.72|19869.63|19789.63|10
1738581100000|2025-02-03 11:11:40|19871.22|19791.22|19872.39|19792.39|19873.76|19793.76|19871.22|19791.22|10
1738581110000|2025-02-03 11:11:50|19872.88|19792.88|19868.2|19788.2|19872.88|19792.88|19868.2|19788.2|10
1738581120000|2025-02-03 11:12:00|19867.86|19787.86|19863.4|19783.4|19867.86|19787.86|19863.4|19783.4|10
1738581130000|2025-02-03 11:12:10|19863.51|19783.51|19862.56|19782.56|19864.54|19784.54|19862.56|19782.56|9
1738581140000|2025-02-03 11:12:20|19862.39|19782.39|19859.06|19779.06|19862.39|19782.39|19859.06|19779.06|10
1738581150000|2025-02-03 11:12:30|19859.43|19779.43|19865.11|19785.11|19865.11|19785.11|19859.43|19779.43|10
1738581160000|2025-02-03 11:12:40|19865.06|19785.06|19867.55|19787.55|19868.27|19788.27|19865.06|19785.06|9
1738581170000|2025-02-03 11:12:50|19866.18|19786.18|19865.18|19785.18|19866.18|19786.18|19865.14|19785.14|10
1738581180000|2025-02-03 11:13:00|19865.6|19785.6|19857.42|19777.42|19865.6|19785.6|19857.42|19777.42|10
1738581190000|2025-02-03 11:13:10|19853.26|19773.26|19850.75|19770.75|19853.26|19773.26|19850.75|19770.75|10
1738581200000|2025-02-03 11:13:20|19851.35|19771.35|19846.51|19766.51|19854.32|19774.32|19846.51|19766.51|10
1738581210000|2025-02-03 11:13:30|19846.04|19766.04|19845.8|19765.8|19846.87|19766.87|19845.55|19765.55|10
1738581220000|2025-02-03 11:13:40|19846.05|19766.05|19839.8|19759.8|19846.05|19766.05|19839.25|19759.25|10
1738581230000|2025-02-03 11:13:50|19839.68|19759.68|19836.79|19756.79|19839.83|19759.83|19836.79|19756.79|10
1738581240000|2025-02-03 11:14:00|19833.67|19753.67|19845|19765|19845|19765|19833.67|19753.67|10
1738581250000|2025-02-03 11:14:10|19849.09|19769.09|19858.3|19778.3|19858.74|19778.74|19849.09|19769.09|10
1738581260000|2025-02-03 11:14:20|19856.87|19776.87|19861.03|19781.03|19861.03|19781.03|19856.74|19776.74|10
1738581270000|2025-02-03 11:14:30|19861.46|19781.46|19858.5|19778.5|19861.46|19781.46|19858.5|19778.5|10
1738581280000|2025-02-03 11:14:40|19856.18|19776.18|19856.65|19776.65|19857.76|19777.76|19855.89|19775.89|10
1738581290000|2025-02-03 11:14:50|19856.43|19776.43|19860.56|19780.56|19860.56|19780.56|19856.43|19776.43|10
1738581300000|2025-02-03 11:15:00|19860.5|19780.5|19856.24|19776.24|19860.5|19780.5|19855.55|19775.55|10
1738581310000|2025-02-03 11:15:10|19856.86|19776.86|19851.54|19771.54|19857.81|19777.81|19851.54|19771.54|10
1738581320000|2025-02-03 11:15:20|19851.86|19771.86|19846.12|19766.12|19851.86|19771.86|19846.12|19766.12|10
1738581330000|2025-02-03 11:15:30|19845.83|19765.83|19841.85|19761.85|19845.83|19765.83|19841.74|19761.74|10
1738581340000|2025-02-03 11:15:40|19842.11|19762.11|19842.8|19762.8|19842.8|19762.8|19840.31|19760.31|10
1738581350000|2025-02-03 11:15:50|19842.91|19762.91|19846.26|19766.26|19848.81|19768.81|19842.91|19762.91|10
1738581360000|2025-02-03 11:16:00|19845.64|19765.64|19851.65|19771.65|19851.69|19771.69|19844.71|19764.71|10
1738581370000|2025-02-03 11:16:10|19850.78|19770.78|19850.43|19770.43|19850.81|19770.81|19849.27|19769.27|10
1738581380000|2025-02-03 11:16:20|19846.52|19766.52|19846.17|19766.17|19848.06|19768.06|19846.14|19766.14|10
1738581390000|2025-02-03 11:16:30|19844.72|19764.72|19838.07|19758.07|19844.97|19764.97|19838.07|19758.07|10
1738581400000|2025-02-03 11:16:40|19837.37|19757.37|19836.4|19756.4|19837.79|19757.79|19836.4|19756.4|10
1738581410000|2025-02-03 11:16:50|19836.02|19756.02|19836.63|19756.63|19837.09|19757.09|19835.47|19755.47|10
1738581420000|2025-02-03 11:17:00|19837.45|19757.45|19832.63|19752.63|19838.03|19758.03|19832.63|19752.63|9
1738581430000|2025-02-03 11:17:10|19832.98|19752.98|19829.75|19749.75|19833.14|19753.14|19829.75|19749.75|10
1738581440000|2025-02-03 11:17:20|19829.99|19749.99|19829.64|19749.64|19830.97|19750.97|19829.64|19749.64|10
1738581450000|2025-02-03 11:17:30|19829.71|19749.71|19825.48|19745.48|19829.71|19749.71|19825|19745|10
1738581460000|2025-02-03 11:17:40|19826.46|19746.46|19827.38|19747.38|19829.32|19749.32|19826.46|19746.46|10
1738581470000|2025-02-03 11:17:50|19827.32|19747.32|19826.45|19746.45|19827.47|19747.47|19826.45|19746.45|10
1738581480000|2025-02-03 11:18:00|19826.58|19746.58|19831.67|19751.67|19831.72|19751.72|19826.58|19746.58|10
1738581490000|2025-02-03 11:18:10|19832.81|19752.81|19829.24|19749.24|19833.38|19753.38|19829.24|19749.24|10
1738581500000|2025-02-03 11:18:20|19828.63|19748.63|19826.6|19746.6|19828.86|19748.86|19826.43|19746.43|10
1738581510000|2025-02-03 11:18:30|19826.68|19746.68|19819.34|19739.34|19826.68|19746.68|19819.34|19739.34|10
1738581520000|2025-02-03 11:18:40|19818.82|19738.82|19820.4|19740.4|19820.4|19740.4|19817.38|19737.38|10
1738581530000|2025-02-03 11:18:50|19821.31|19741.31|19821.64|19741.64|19822.4|19742.4|19821.31|19741.31|10
1738581540000|2025-02-03 11:19:00|19821.82|19741.82|19805.87|19725.87|19821.82|19741.82|19805.87|19725.87|9
1738581550000|2025-02-03 11:19:10|19804.55|19724.55|19789.69|19709.69|19804.55|19724.55|19789.69|19709.69|10
1738581560000|2025-02-03 11:19:20|19788.43|19708.43|19781.03|19701.03|19788.43|19708.43|19780.88|19700.88|10
1738581570000|2025-02-03 11:19:30|19780.85|19700.85|19784.37|19704.37|19784.37|19704.37|19778.12|19698.12|10
1738581580000|2025-02-03 11:19:40|19785.85|19705.85|19782.89|19702.89|19785.85|19705.85|19782.89|19702.89|10
1738581590000|2025-02-03 11:19:50|19780.84|19700.84|19785.52|19705.52|19786.04|19706.04|19779.21|19699.21|10
1738581600000|2025-02-03 11:20:00|19784.8|19704.8|19779.36|19699.36|19786.06|19706.06|19779.36|19699.36|10
1738581610000|2025-02-03 11:20:10|19776.25|19696.25|19772.85|19692.85|19777|19697|19772.85|19692.85|10
1738581620000|2025-02-03 11:20:20|19772.6|19692.6|19770.63|19690.63|19773.01|19693.01|19770.63|19690.63|9
1738581630000|2025-02-03 11:20:30|19770.39|19690.39|19767.51|19687.51|19770.39|19690.39|19767.5|19687.5|9
1738581640000|2025-02-03 11:20:40|19769.04|19689.04|19771.98|19691.98|19771.98|19691.98|19768.02|19688.02|10
1738581650000|2025-02-03 11:20:50|19772.74|19692.74|19785.57|19705.57|19785.57|19705.57|19772.74|19692.74|10
1738581660000|2025-02-03 11:21:00|19785.32|19705.32|19780.9|19700.9|19785.41|19705.41|19780.9|19700.9|10
1738581670000|2025-02-03 11:21:10|19780.61|19700.61|19784.07|19704.07|19784.54|19704.54|19780.61|19700.61|10
1738581680000|2025-02-03 11:21:20|19782.08|19702.08|19797.51|19717.51|19797.51|19717.51|19781.84|19701.84|10
1738581690000|2025-02-03 11:21:30|19800.06|19720.06|19801.67|19721.67|19802.91|19722.91|19798.99|19718.99|10
1738581700000|2025-02-03 11:21:40|19801.77|19721.77|19800.71|19720.71|19802.54|19722.54|19800.44|19720.44|10
1738581710000|2025-02-03 11:21:50|19799.54|19719.54|19802.27|19722.27|19802.27|19722.27|19799.53|19719.53|10
1738581720000|2025-02-03 11:22:00|19803.46|19723.46|19811.72|19731.72|19811.72|19731.72|19803.46|19723.46|10
1738581730000|2025-02-03 11:22:10|19813.22|19733.22|19824.8|19744.8|19824.9|19744.9|19813.22|19733.22|10
1738581740000|2025-02-03 11:22:20|19825.32|19745.32|19825.21|19745.21|19828.66|19748.66|19825.21|19745.21|10
1738581750000|2025-02-03 11:22:30|19822.51|19742.51|19829.14|19749.14|19829.14|19749.14|19822.51|19742.51|10
1738581760000|2025-02-03 11:22:40|19830.03|19750.03|19829.63|19749.63|19832.31|19752.31|19829.63|19749.63|10
1738581770000|2025-02-03 11:22:50|19828.65|19748.65|19829.31|19749.31|19829.31|19749.31|19827.03|19747.03|10
1738581780000|2025-02-03 11:23:00|19829.07|19749.07|19829.77|19749.77|19829.77|19749.77|19827.8|19747.8|10
1738581790000|2025-02-03 11:23:10|19830.86|19750.86|19835.57|19755.57|19835.57|19755.57|19830.86|19750.86|9
1738581800000|2025-02-03 11:23:20|19836.26|19756.26|19837.62|19757.62|19838.05|19758.05|19836.26|19756.26|9
1738581810000|2025-02-03 11:23:30|19836.96|19756.96|19836.71|19756.71|19837.13|19757.13|19833.97|19753.97|10
1738581820000|2025-02-03 11:23:40|19836.84|19756.84|19845.84|19765.84|19845.84|19765.84|19836.84|19756.84|10
1738581830000|2025-02-03 11:23:50|19846.2|19766.2|19847.09|19767.09|19847.09|19767.09|19844.33|19764.33|10
1738581840000|2025-02-03 11:24:00|19848.14|19768.14|19846.05|19766.05|19848.14|19768.14|19846.05|19766.05|10
1738581850000|2025-02-03 11:24:10|19845.93|19765.93|19861.52|19781.52|19861.52|19781.52|19845.93|19765.93|10
1738581860000|2025-02-03 11:24:20|19862|19782|19861.41|19781.41|19862|19782|19860.12|19780.12|9
1738581870000|2025-02-03 11:24:30|19860.89|19780.89|19859.28|19779.28|19861.84|19781.84|19859.25|19779.25|10
1738581880000|2025-02-03 11:24:40|19859.12|19779.12|19858.64|19778.64|19859.92|19779.92|19858.64|19778.64|10
1738581890000|2025-02-03 11:24:50|19857.1|19777.1|19856.22|19776.22|19857.61|19777.61|19856.22|19776.22|10
1738581900000|2025-02-03 11:25:00|19856.82|19776.82|19854.06|19774.06|19856.82|19776.82|19853.47|19773.47|9
1738581910000|2025-02-03 11:25:10|19853.99|19773.99|19847.38|19767.38|19853.99|19773.99|19847.38|19767.38|10
1738581920000|2025-02-03 11:25:20|19846.95|19766.95|19848.98|19768.98|19850.17|19770.17|19846.95|19766.95|9
1738581930000|2025-02-03 11:25:30|19846.14|19766.14|19844.99|19764.99|19847.26|19767.26|19844.99|19764.99|10
1738581940000|2025-02-03 11:25:40|19840.55|19760.55|19838.96|19758.96|19840.55|19760.55|19838.96|19758.96|10
1738581950000|2025-02-03 11:25:50|19839.26|19759.26|19837.44|19757.44|19840.71|19760.71|19837.33|19757.33|9
1738581960000|2025-02-03 11:26:00|19837.19|19757.19|19836.67|19756.67|19838.16|19758.16|19836.23|19756.23|10
1738581970000|2025-02-03 11:26:10|19836.47|19756.47|19831.99|19751.99|19836.47|19756.47|19831.99|19751.99|10
1738581980000|2025-02-03 11:26:20|19832.23|19752.23|19830.79|19750.79|19832.23|19752.23|19830.72|19750.72|10
1738581990000|2025-02-03 11:26:30|19830.67|19750.67|19825.45|19745.45|19830.67|19750.67|19825.45|19745.45|10
1738582000000|2025-02-03 11:26:40|19825.59|19745.59|19823.52|19743.52|19825.87|19745.87|19823.52|19743.52|10
1738582010000|2025-02-03 11:26:50|19817.97|19737.97|19815.57|19735.57|19817.97|19737.97|19814.89|19734.89|10
1738582020000|2025-02-03 11:27:00|19815.32|19735.32|19811.16|19731.16|19816.49|19736.49|19811.16|19731.16|10
1738582030000|2025-02-03 11:27:10|19811.4|19731.4|19815.56|19735.56|19815.56|19735.56|19810.08|19730.08|10
1738582040000|2025-02-03 11:27:20|19815.51|19735.51|19816.7|19736.7|19816.7|19736.7|19814.6|19734.6|10
1738582050000|2025-02-03 11:27:30|19816.86|19736.86|19827.91|19747.91|19828.28|19748.28|19816.86|19736.86|10
1738582060000|2025-02-03 11:27:40|19828.36|19748.36|19833.8|19753.8|19834.39|19754.39|19828.36|19748.36|10
1738582070000|2025-02-03 11:27:50|19834.82|19754.82|19833.56|19753.56|19835.37|19755.37|19833.52|19753.52|10
1738582080000|2025-02-03 11:28:00|19833.48|19753.48|19832.07|19752.07|19833.48|19753.48|19831.68|19751.68|10
1738582090000|2025-02-03 11:28:10|19831.89|19751.89|19828.01|19748.01|19831.89|19751.89|19828.01|19748.01|10
1738582100000|2025-02-03 11:28:20|19827.65|19747.65|19822.51|19742.51|19827.65|19747.65|19822.51|19742.51|9
1738582110000|2025-02-03 11:28:30|19820.01|19740.01|19812.12|19732.12|19820.01|19740.01|19812.07|19732.07|10
1738582120000|2025-02-03 11:28:40|19811.89|19731.89|19802.35|19722.35|19811.89|19731.89|19802.35|19722.35|10
1738582130000|2025-02-03 11:28:50|19802.73|19722.73|19801.17|19721.17|19802.88|19722.88|19801.09|19721.09|10
1738582140000|2025-02-03 11:29:00|19800.48|19720.48|19796.82|19716.82|19800.48|19720.48|19796.8|19716.8|10
1738582150000|2025-02-03 11:29:10|19797.03|19717.03|19796.71|19716.71|19797.03|19717.03|19795.18|19715.18|10
1738582160000|2025-02-03 11:29:20|19798.66|19718.66|19800.25|19720.25|19800.34|19720.34|19798.24|19718.24|10
1738582170000|2025-02-03 11:29:30|19800.19|19720.19|19806.39|19726.39|19806.39|19726.39|19800.09|19720.09|10
1738582180000|2025-02-03 11:29:40|19809.29|19729.29|19818.89|19738.89|19819.18|19739.18|19809.29|19729.29|10
1738582190000|2025-02-03 11:29:50|19817.99|19737.99|19812.55|19732.55|19817.99|19737.99|19812.55|19732.55|10
1738582200000|2025-02-03 11:30:00|19812.12|19732.12|19803.36|19723.36|19812.12|19732.12|19803.36|19723.36|10
1738582210000|2025-02-03 11:30:10|19802.94|19722.94|19796.16|19716.16|19802.94|19722.94|19796.16|19716.16|10
1738582220000|2025-02-03 11:30:20|19795.71|19715.71|19793.54|19713.54|19795.71|19715.71|19793.54|19713.54|10
1738582230000|2025-02-03 11:30:30|19793.09|19713.09|19790.85|19710.85|19793.09|19713.09|19789.83|19709.83|10
1738582240000|2025-02-03 11:30:40|19788.82|19708.82|19788.69|19708.69|19789|19709|19788.21|19708.21|10
1738582250000|2025-02-03 11:30:50|19789.68|19709.68|19789.54|19709.54|19792.52|19712.52|19789.21|19709.21|10
1738582260000|2025-02-03 11:31:00|19789.79|19709.79|19788.76|19708.76|19789.79|19709.79|19788.05|19708.05|10
1738582270000|2025-02-03 11:31:10|19787.85|19707.85|19794.79|19714.79|19794.79|19714.79|19787.11|19707.11|10
1738582280000|2025-02-03 11:31:20|19795.16|19715.16|19795.55|19715.55|19795.55|19715.55|19793.9|19713.9|10
1738582290000|2025-02-03 11:31:30|19795.94|19715.94|19793.97|19713.97|19796.57|19716.57|19793.97|19713.97|10
1738582300000|2025-02-03 11:31:40|19793.62|19713.62|19791.84|19711.84|19793.62|19713.62|19790|19710|10
1738582310000|2025-02-03 11:31:50|19791.54|19711.54|19790.72|19710.72|19791.82|19711.82|19790.72|19710.72|10
1738582320000|2025-02-03 11:32:00|19791.52|19711.52|19789.99|19709.99|19791.52|19711.52|19786.8|19706.8|10
1738582330000|2025-02-03 11:32:10|19790.57|19710.57|19792.42|19712.42|19792.98|19712.98|19790.57|19710.57|10
1738582340000|2025-02-03 11:32:20|19793.43|19713.43|19800.89|19720.89|19800.89|19720.89|19793.26|19713.26|10
1738582350000|2025-02-03 11:32:30|19801.15|19721.15|19806.43|19726.43|19806.78|19726.78|19800.68|19720.68|10
1738582360000|2025-02-03 11:32:40|19808.17|19728.17|19809.09|19729.09|19809.81|19729.81|19808.17|19728.17|9
1738582370000|2025-02-03 11:32:50|19809.2|19729.2|19810.89|19730.89|19811.83|19731.83|19809.2|19729.2|10
1738582380000|2025-02-03 11:33:00|19810.68|19730.68|19807|19727|19810.68|19730.68|19806.89|19726.89|10
1738582390000|2025-02-03 11:33:10|19805.54|19725.54|19798.83|19718.83|19806.16|19726.16|19798.83|19718.83|10
1738582400000|2025-02-03 11:33:20|19798.22|19718.22|19797.04|19717.04|19798.22|19718.22|19796.56|19716.56|10
1738582410000|2025-02-03 11:33:30|19796.9|19716.9|19793.69|19713.69|19796.9|19716.9|19793.69|19713.69|10
1738582420000|2025-02-03 11:33:40|19791.96|19711.96|19781.34|19701.34|19791.96|19711.96|19781.34|19701.34|10
1738582430000|2025-02-03 11:33:50|19781.24|19701.24|19778.99|19698.99|19781.24|19701.24|19778.4|19698.4|10
1738582440000|2025-02-03 11:34:00|19779.42|19699.42|19779.34|19699.34|19780.24|19700.24|19778.4|19698.4|10
1738582450000|2025-02-03 11:34:10|19779.98|19699.98|19782.53|19702.53|19783.31|19703.31|19779.98|19699.98|10
1738582460000|2025-02-03 11:34:20|19782.67|19702.67|19781.37|19701.37|19782.67|19702.67|19781.03|19701.03|10
1738582470000|2025-02-03 11:34:30|19781.39|19701.39|19781.89|19701.89|19781.95|19701.95|19781.31|19701.31|10
1738582480000|2025-02-03 11:34:40|19782.13|19702.13|19784.8|19704.8|19785.68|19705.68|19782.13|19702.13|10
1738582490000|2025-02-03 11:34:50|19784.92|19704.92|19785.17|19705.17|19785.67|19705.67|19784.26|19704.26|10
1738582500000|2025-02-03 11:35:00|19785.38|19705.38|19784.69|19704.69|19786.01|19706.01|19784.56|19704.56|10
1738582510000|2025-02-03 11:35:10|19784.78|19704.78|19778.43|19698.43|19784.78|19704.78|19777.83|19697.83|10
1738582520000|2025-02-03 11:35:20|19777.91|19697.91|19777.09|19697.09|19777.91|19697.91|19776.25|19696.25|10
1738582530000|2025-02-03 11:35:30|19776.72|19696.72|19786.89|19706.89|19786.89|19706.89|19776.72|19696.72|10
1738582540000|2025-02-03 11:35:40|19787.05|19707.05|19781.91|19701.91|19787.05|19707.05|19781.91|19701.91|10
1738582550000|2025-02-03 11:35:50|19781.67|19701.67|19775.95|19695.95|19781.67|19701.67|19775.95|19695.95|10
1738582560000|2025-02-03 11:36:00|19775.45|19695.45|19770.23|19690.23|19775.45|19695.45|19769.15|19689.15|10
1738582570000|2025-02-03 11:36:10|19770.59|19690.59|19770.88|19690.88|19771.73|19691.73|19770.06|19690.06|10
1738582580000|2025-02-03 11:36:20|19771.18|19691.18|19770.92|19690.92|19772.11|19692.11|19770.92|19690.92|10
1738582590000|2025-02-03 11:36:30|19771.02|19691.02|19767.31|19687.31|19771.24|19691.24|19767.31|19687.31|10
1738582600000|2025-02-03 11:36:40|19767.72|19687.72|19768.8|19688.8|19769.92|19689.92|19767.72|19687.72|10
1738582610000|2025-02-03 11:36:50|19767.76|19687.76|19765.4|19685.4|19767.99|19687.99|19764.88|19684.88|10
1738582620000|2025-02-03 11:37:00|19765.22|19685.22|19759.64|19679.64|19765.81|19685.81|19759.64|19679.64|10
1738582630000|2025-02-03 11:37:10|19759.71|19679.71|19756.92|19676.92|19759.94|19679.94|19755.24|19675.24|10
1738582640000|2025-02-03 11:37:20|19759.01|19679.01|19760.71|19680.71|19760.95|19680.95|19758.49|19678.49|10
1738582650000|2025-02-03 11:37:30|19761.75|19681.75|19765.78|19685.78|19766.54|19686.54|19761.75|19681.75|10
1738582660000|2025-02-03 11:37:40|19764.53|19684.53|19765.23|19685.23|19765.23|19685.23|19763|19683|10
1738582670000|2025-02-03 11:37:50|19763.41|19683.41|19768.6|19688.6|19768.6|19688.6|19761.89|19681.89|10
1738582680000|2025-02-03 11:38:00|19768.44|19688.44|19764.55|19684.55|19768.44|19688.44|19763.81|19683.81|10
1738582690000|2025-02-03 11:38:10|19764.71|19684.71|19758.29|19678.29|19764.78|19684.78|19758.29|19678.29|10
1738582700000|2025-02-03 11:38:20|19758.66|19678.66|19757.41|19677.41|19758.66|19678.66|19757.41|19677.41|9
1738582710000|2025-02-03 11:38:30|19756.71|19676.71|19745.7|19665.7|19756.71|19676.71|19745.7|19665.7|10
1738582720000|2025-02-03 11:38:40|19744.65|19664.65|19743.22|19663.22|19746.41|19666.41|19743.22|19663.22|10
1738582730000|2025-02-03 11:38:50|19742.93|19662.93|19737.43|19657.43|19743|19663|19737.43|19657.43|9
1738582740000|2025-02-03 11:39:00|19737.83|19657.83|19736.3|19656.3|19738.45|19658.45|19735.88|19655.88|10
1738582750000|2025-02-03 11:39:10|19736.26|19656.26|19736.27|19656.27|19736.63|19656.63|19735.4|19655.4|9
1738582760000|2025-02-03 11:39:20|19737.13|19657.13|19737.56|19657.56|19738.34|19658.34|19736.34|19656.34|10
1738582770000|2025-02-03 11:39:30|19736.97|19656.97|19742.37|19662.37|19743.02|19663.02|19736.97|19656.97|10
1738582780000|2025-02-03 11:39:40|19742.73|19662.73|19744.91|19664.91|19745.06|19665.06|19742.63|19662.63|10
1738582790000|2025-02-03 11:39:50|19745.03|19665.03|19741.08|19661.08|19745.03|19665.03|19740.7|19660.7|10
1738582800000|2025-02-03 11:40:00|19740.47|19660.47|19739.91|19659.91|19740.47|19660.47|19738.46|19658.46|10
1738582810000|2025-02-03 11:40:10|19739.92|19659.92|19747.14|19667.14|19747.14|19667.14|19739.92|19659.92|10
1738582820000|2025-02-03 11:40:20|19745.95|19665.95|19746.5|19666.5|19747.2|19667.2|19745.95|19665.95|10
1738582830000|2025-02-03 11:40:30|19746.83|19666.83|19751.31|19671.31|19751.31|19671.31|19746.83|19666.83|10
1738582840000|2025-02-03 11:40:40|19751.07|19671.07|19754.56|19674.56|19755.22|19675.22|19750.43|19670.43|10
1738582850000|2025-02-03 11:40:50|19754.23|19674.23|19751.68|19671.68|19755.77|19675.77|19751.68|19671.68|10
1738582860000|2025-02-03 11:41:00|19751.4|19671.4|19744.6|19664.6|19751.4|19671.4|19744.6|19664.6|10
1738582870000|2025-02-03 11:41:10|19745.08|19665.08|19742.37|19662.37|19747.84|19667.84|19742.37|19662.37|10
1738582880000|2025-02-03 11:41:20|19742.14|19662.14|19744.44|19664.44|19744.44|19664.44|19739.97|19659.97|10
1738582890000|2025-02-03 11:41:30|19743.3|19663.3|19739.67|19659.67|19743.62|19663.62|19739.67|19659.67|10
1738582900000|2025-02-03 11:41:40|19740.33|19660.33|19732.67|19652.67|19741.25|19661.25|19732.62|19652.62|10
1738582910000|2025-02-03 11:41:50|19732.91|19652.91|19731.99|19651.99|19732.91|19652.91|19729.37|19649.37|9
1738582920000|2025-02-03 11:42:00|19732.61|19652.61|19723.36|19643.36|19732.61|19652.61|19723.23|19643.23|10
1738582930000|2025-02-03 11:42:10|19723.42|19643.42|19724.21|19644.21|19724.41|19644.41|19723.42|19643.42|10
1738582940000|2025-02-03 11:42:20|19722.72|19642.72|19723.82|19643.82|19724.57|19644.57|19722.72|19642.72|10
1738582950000|2025-02-03 11:42:30|19723.51|19643.51|19717.36|19637.36|19724.71|19644.71|19717.36|19637.36|9
1738582960000|2025-02-03 11:42:40|19717.47|19637.47|19718.32|19638.32|19718.98|19638.98|19717|19637|10
1738582970000|2025-02-03 11:42:50|19717.48|19637.48|19710.47|19630.47|19717.48|19637.48|19710.47|19630.47|10
1738582980000|2025-02-03 11:43:00|19710.18|19630.18|19710.31|19630.31|19710.31|19630.31|19709.13|19629.13|10
1738582990000|2025-02-03 11:43:10|19710.35|19630.35|19712.29|19632.29|19713.89|19633.89|19710.09|19630.09|10
1738583000000|2025-02-03 11:43:20|19712.09|19632.09|19710.08|19630.08|19712.09|19632.09|19708.83|19628.83|10
1738583010000|2025-02-03 11:43:30|19710.15|19630.15|19713.36|19633.36|19713.36|19633.36|19710|19630|10
1738583020000|2025-02-03 11:43:40|19713.38|19633.38|19711.12|19631.12|19714.11|19634.11|19711.12|19631.12|10
1738583030000|2025-02-03 11:43:50|19711.11|19631.11|19710.63|19630.63|19711.9|19631.9|19710|19630|10
1738583040000|2025-02-03 11:44:00|19709.45|19629.45|19706.69|19626.69|19709.45|19629.45|19706.69|19626.69|10
1738583050000|2025-02-03 11:44:10|19706.24|19626.24|19706.93|19626.93|19706.93|19626.93|19705.03|19625.03|10
1738583060000|2025-02-03 11:44:20|19706.77|19626.77|19705.22|19625.22|19706.77|19626.77|19704.34|19624.34|9
1738583070000|2025-02-03 11:44:30|19705.33|19625.33|19707.07|19627.07|19707.55|19627.55|19704.38|19624.38|10
1738583080000|2025-02-03 11:44:40|19707.89|19627.89|19712.68|19632.68|19713.57|19633.57|19707.89|19627.89|10
1738583090000|2025-02-03 11:44:50|19712.86|19632.86|19714.64|19634.64|19714.64|19634.64|19712.86|19632.86|9
1738583100000|2025-02-03 11:45:00|19714.74|19634.74|19723.25|19643.25|19724.35|19644.35|19714.74|19634.74|10
1738583110000|2025-02-03 11:45:10|19723.99|19643.99|19725.96|19645.96|19726.33|19646.33|19723.77|19643.77|10
1738583120000|2025-02-03 11:45:20|19726.19|19646.19|19733.08|19653.08|19733.56|19653.56|19725.9|19645.9|10
1738583130000|2025-02-03 11:45:30|19735.28|19655.28|19739.61|19659.61|19739.9|19659.9|19735.28|19655.28|10
1738583140000|2025-02-03 11:45:40|19739.29|19659.29|19741.46|19661.46|19741.48|19661.48|19738.06|19658.06|10
1738583150000|2025-02-03 11:45:50|19741.62|19661.62|19747.79|19667.79|19747.79|19667.79|19741.5|19661.5|10
1738583160000|2025-02-03 11:46:00|19747.43|19667.43|19746.22|19666.22|19748.48|19668.48|19745.79|19665.79|10
1738583170000|2025-02-03 11:46:10|19746.68|19666.68|19750.34|19670.34|19750.34|19670.34|19746.49|19666.49|10
1738583180000|2025-02-03 11:46:20|19750.26|19670.26|19737.44|19657.44|19750.47|19670.47|19737.44|19657.44|10
1738583190000|2025-02-03 11:46:30|19735.4|19655.4|19727.63|19647.63|19735.4|19655.4|19727.63|19647.63|10
1738583200000|2025-02-03 11:46:40|19727.39|19647.39|19722.66|19642.66|19727.39|19647.39|19722.47|19642.47|9
1738583210000|2025-02-03 11:46:50|19722.69|19642.69|19717.78|19637.78|19722.69|19642.69|19717.33|19637.33|10
1738583220000|2025-02-03 11:47:00|19717.94|19637.94|19718.22|19638.22|19719.19|19639.19|19716.66|19636.66|10
1738583230000|2025-02-03 11:47:10|19721.6|19641.6|19719.36|19639.36|19724.29|19644.29|19719.36|19639.36|10
1738583240000|2025-02-03 11:47:20|19719.81|19639.81|19719.27|19639.27|19720.34|19640.34|19719.06|19639.06|10
1738583250000|2025-02-03 11:47:30|19719.33|19639.33|19716.57|19636.57|19719.33|19639.33|19716.51|19636.51|10
1738583260000|2025-02-03 11:47:40|19717.77|19637.77|19715.49|19635.49|19718.14|19638.14|19715.43|19635.43|10
1738583270000|2025-02-03 11:47:50|19715.57|19635.57|19714.17|19634.17|19715.57|19635.57|19710.87|19630.87|9
1738583280000|2025-02-03 11:48:00|19714.5|19634.5|19716.99|19636.99|19717.54|19637.54|19714.5|19634.5|10
1738583290000|2025-02-03 11:48:10|19716.72|19636.72|19713.57|19633.57|19716.72|19636.72|19713.08|19633.08|10
1738583300000|2025-02-03 11:48:20|19713.45|19633.45|19715.21|19635.21|19715.21|19635.21|19712.15|19632.15|10
1738583310000|2025-02-03 11:48:30|19714.36|19634.36|19706.17|19626.17|19714.36|19634.36|19706.17|19626.17|10
1738583320000|2025-02-03 11:48:40|19706.43|19626.43|19706.75|19626.75|19706.94|19626.94|19705.93|19625.93|10
1738583330000|2025-02-03 11:48:50|19706.82|19626.82|19704.42|19624.42|19707.83|19627.83|19704.42|19624.42|10
1738583340000|2025-02-03 11:49:00|19705.1|19625.1|19705.32|19625.32|19705.77|19625.77|19704.68|19624.68|10
1738583350000|2025-02-03 11:49:10|19705.31|19625.31|19704.44|19624.44|19705.96|19625.96|19704.44|19624.44|10
1738583360000|2025-02-03 11:49:20|19704.2|19624.2|19700.16|19620.16|19704.66|19624.66|19698.44|19618.44|10
1738583370000|2025-02-03 11:49:30|19700.78|19620.78|19700.56|19620.56|19703.56|19623.56|19700.56|19620.56|10
1738583380000|2025-02-03 11:49:40|19700.65|19620.65|19700.61|19620.61|19700.7|19620.7|19699.61|19619.61|10
1738583390000|2025-02-03 11:49:50|19700.59|19620.59|19704.55|19624.55|19704.55|19624.55|19700.59|19620.59|10
1738583400000|2025-02-03 11:50:00|19705.13|19625.13|19705.3|19625.3|19705.3|19625.3|19704.02|19624.02|10
1738583410000|2025-02-03 11:50:10|19704.83|19624.83|19697.85|19617.85|19704.83|19624.83|19697.85|19617.85|10
1738583420000|2025-02-03 11:50:20|19697.18|19617.18|19689.38|19609.38|19697.18|19617.18|19689.38|19609.38|9
1738583430000|2025-02-03 11:50:30|19687.29|19607.29|19689.96|19609.96|19690.68|19610.68|19685.48|19605.48|10
1738583440000|2025-02-03 11:50:40|19688.57|19608.57|19685.92|19605.92|19689.08|19609.08|19685.73|19605.73|10
1738583450000|2025-02-03 11:50:50|19685.98|19605.98|19686.38|19606.38|19686.99|19606.99|19685.26|19605.26|10
1738583460000|2025-02-03 11:51:00|19687|19607|19686.21|19606.21|19687.96|19607.96|19685.15|19605.15|10
1738583470000|2025-02-03 11:51:10|19686.68|19606.68|19687.78|19607.78|19690.1|19610.1|19686.68|19606.68|10
1738583480000|2025-02-03 11:51:20|19687.64|19607.64|19681.66|19601.66|19687.64|19607.64|19681.43|19601.43|10
1738583490000|2025-02-03 11:51:30|19681.29|19601.29|19683.99|19603.99|19683.99|19603.99|19681.29|19601.29|10
1738583500000|2025-02-03 11:51:40|19683.68|19603.68|19686.53|19606.53|19687.28|19607.28|19683.68|19603.68|10
1738583510000|2025-02-03 11:51:50|19687.19|19607.19|19688.86|19608.86|19689.75|19609.75|19687.19|19607.19|10
1738583520000|2025-02-03 11:52:00|19688.34|19608.34|19681.1|19601.1|19688.34|19608.34|19680.45|19600.45|10
1738583530000|2025-02-03 11:52:10|19681.06|19601.06|19680.63|19600.63|19681.06|19601.06|19679.43|19599.43|10
1738583540000|2025-02-03 11:52:20|19679.8|19599.8|19680.08|19600.08|19680.28|19600.28|19678.24|19598.24|10
1738583550000|2025-02-03 11:52:30|19679.26|19599.26|19678.79|19598.79|19679.26|19599.26|19677.83|19597.83|10
1738583560000|2025-02-03 11:52:40|19679.02|19599.02|19678.6|19598.6|19679.02|19599.02|19677.97|19597.97|10
1738583570000|2025-02-03 11:52:50|19679.8|19599.8|19681.67|19601.67|19681.67|19601.67|19679.61|19599.61|10
1738583580000|2025-02-03 11:53:00|19681.93|19601.93|19689.31|19609.31|19689.31|19609.31|19681.93|19601.93|10
1738583590000|2025-02-03 11:53:10|19689.94|19609.94|19698.25|19618.25|19699.06|19619.06|19689.94|19609.94|10
1738583600000|2025-02-03 11:53:20|19698.75|19618.75|19699.15|19619.15|19699.15|19619.15|19695.33|19615.33|10
1738583610000|2025-02-03 11:53:30|19699.54|19619.54|19699.26|19619.26|19700.21|19620.21|19698.57|19618.57|10
1738583620000|2025-02-03 11:53:40|19700.32|19620.32|19698.61|19618.61|19702.01|19622.01|19698.61|19618.61|10
1738583630000|2025-02-03 11:53:50|19697.7|19617.7|19699.35|19619.35|19701.18|19621.18|19697.7|19617.7|10
1738583640000|2025-02-03 11:54:00|19698.74|19618.74|19707.5|19627.5|19707.5|19627.5|19698.74|19618.74|10
1738583650000|2025-02-03 11:54:10|19708.22|19628.22|19711.39|19631.39|19712.29|19632.29|19708.22|19628.22|10
1738583660000|2025-02-03 11:54:20|19711.52|19631.52|19711.95|19631.95|19713.48|19633.48|19711.52|19631.52|10
1738583670000|2025-02-03 11:54:30|19711.76|19631.76|19711.76|19631.76|19713.41|19633.41|19711.76|19631.76|10
1738583680000|2025-02-03 11:54:40|19711.83|19631.83|19710.72|19630.72|19711.83|19631.83|19709.4|19629.4|10
1738583690000|2025-02-03 11:54:50|19711.2|19631.2|19710.7|19630.7|19711.51|19631.51|19710.32|19630.32|10
1738583700000|2025-02-03 11:55:00|19710.47|19630.47|19714.48|19634.48|19714.48|19634.48|19710.04|19630.04|10
1738583710000|2025-02-03 11:55:10|19717.06|19637.06|19711.92|19631.92|19718.22|19638.22|19711.92|19631.92|10
1738583720000|2025-02-03 11:55:20|19712.71|19632.71|19706.26|19626.26|19712.71|19632.71|19706.26|19626.26|10
1738583730000|2025-02-03 11:55:30|19704.98|19624.98|19704.69|19624.69|19705.65|19625.65|19704.69|19624.69|10
1738583740000|2025-02-03 11:55:40|19705.64|19625.64|19707.65|19627.65|19707.65|19627.65|19705.64|19625.64|10
1738583750000|2025-02-03 11:55:50|19707.21|19627.21|19710.38|19630.38|19711.21|19631.21|19707.21|19627.21|10
1738583760000|2025-02-03 11:56:00|19709.64|19629.64|19713.09|19633.09|19714.07|19634.07|19708.47|19628.47|10
1738583770000|2025-02-03 11:56:10|19713.3|19633.3|19707.85|19627.85|19713.35|19633.35|19707.42|19627.42|10
1738583780000|2025-02-03 11:56:20|19708|19628|19712.17|19632.17|19712.17|19632.17|19707.97|19627.97|10
1738583790000|2025-02-03 11:56:30|19712.39|19632.39|19716.43|19636.43|19716.43|19636.43|19712.07|19632.07|10
1738583800000|2025-02-03 11:56:40|19716.22|19636.22|19720.33|19640.33|19720.37|19640.37|19716.22|19636.22|9
1738583810000|2025-02-03 11:56:50|19719.83|19639.83|19718.64|19638.64|19719.83|19639.83|19717.83|19637.83|10
1738583820000|2025-02-03 11:57:00|19718.95|19638.95|19724.28|19644.28|19724.28|19644.28|19718.95|19638.95|10
1738583830000|2025-02-03 11:57:10|19725.74|19645.74|19733.49|19653.49|19733.49|19653.49|19725.74|19645.74|10
1738583840000|2025-02-03 11:57:20|19734.36|19654.36|19734.14|19654.14|19736.66|19656.66|19732.88|19652.88|10
1738583850000|2025-02-03 11:57:30|19734.78|19654.78|19733.43|19653.43|19734.78|19654.78|19733.43|19653.43|10
1738583860000|2025-02-03 11:57:40|19733.39|19653.39|19732.77|19652.77|19734|19654|19732.4|19652.4|10
1738583870000|2025-02-03 11:57:50|19732.55|19652.55|19731.99|19651.99|19733.5|19653.5|19731.99|19651.99|10
1738583880000|2025-02-03 11:58:00|19731.56|19651.56|19726.35|19646.35|19731.56|19651.56|19725.61|19645.61|10
1738583890000|2025-02-03 11:58:10|19726.34|19646.34|19722.34|19642.34|19726.34|19646.34|19721.73|19641.73|10
1738583900000|2025-02-03 11:58:20|19722.97|19642.97|19725.08|19645.08|19725.08|19645.08|19722.97|19642.97|9
1738583910000|2025-02-03 11:58:30|19724.85|19644.85|19727.11|19647.11|19727.11|19647.11|19723.95|19643.95|10
1738583920000|2025-02-03 11:58:40|19727.1|19647.1|19724.24|19644.24|19727.15|19647.15|19723.71|19643.71|10
1738583930000|2025-02-03 11:58:50|19724.25|19644.25|19721.68|19641.68|19724.25|19644.25|19720.86|19640.86|10
1738583940000|2025-02-03 11:59:00|19722.33|19642.33|19723.16|19643.16|19723.16|19643.16|19721.59|19641.59|10
1738583950000|2025-02-03 11:59:10|19723.11|19643.11|19722.91|19642.91|19723.11|19643.11|19721.34|19641.34|10
1738583960000|2025-02-03 11:59:20|19722.8|19642.8|19724.77|19644.77|19724.92|19644.92|19722.8|19642.8|10
1738583970000|2025-02-03 11:59:30|19725.35|19645.35|19726.2|19646.2|19727.84|19647.84|19725.35|19645.35|10
1738583980000|2025-02-03 11:59:40|19726.41|19646.41|19725.48|19645.48|19726.63|19646.63|19725.38|19645.38|10
1738583990000|2025-02-03 11:59:50|19726.32|19646.32|19725.56|19645.56|19726.7|19646.7|19725.17|19645.17|10
1738584000000|2025-02-03 12:00:00|19725.35|19645.35|19728.19|19648.19|19728.3|19648.3|19724.09|19644.09|10
1738584010000|2025-02-03 12:00:10|19729.9|19649.9|19741.89|19661.89|19741.89|19661.89|19729.9|19649.9|10
1738584020000|2025-02-03 12:00:20|19740.36|19660.36|19744.63|19664.63|19744.63|19664.63|19740.36|19660.36|10
1738584030000|2025-02-03 12:00:30|19745.58|19665.58|19747.84|19667.84|19748.42|19668.42|19745.32|19665.32|10
1738584040000|2025-02-03 12:00:40|19748.8|19668.8|19747.92|19667.92|19748.94|19668.94|19747.41|19667.41|10
1738584050000|2025-02-03 12:00:50|19747.86|19667.86|19750.68|19670.68|19750.68|19670.68|19744.99|19664.99|10
1738584060000|2025-02-03 12:01:00|19751.9|19671.9|19756.79|19676.79|19756.79|19676.79|19751.9|19671.9|9
1738584070000|2025-02-03 12:01:10|19757.05|19677.05|19753.08|19673.08|19757.38|19677.38|19750.88|19670.88|9
1738584080000|2025-02-03 12:01:20|19753.14|19673.14|19729.04|19649.04|19756.82|19676.82|19727.5|19647.5|10
1738584090000|2025-02-03 12:01:30|19730.23|19650.23|19730.45|19650.45|19731.49|19651.49|19725.47|19645.47|10
1738584100000|2025-02-03 12:01:40|19731.26|19651.26|19733.91|19653.91|19734.63|19654.63|19730.2|19650.2|10
1738584110000|2025-02-03 12:01:50|19733.73|19653.73|19730.93|19650.93|19733.73|19653.73|19730.93|19650.93|10
1738584120000|2025-02-03 12:02:00|19732.31|19652.31|19725.36|19645.36|19732.64|19652.64|19725.36|19645.36|10
1738584130000|2025-02-03 12:02:10|19723.61|19643.61|19722.31|19642.31|19725.18|19645.18|19721.57|19641.57|10
1738584140000|2025-02-03 12:02:20|19722.47|19642.47|19723.04|19643.04|19723.52|19643.52|19721.77|19641.77|10
1738584150000|2025-02-03 12:02:30|19722.49|19642.49|19721.31|19641.31|19722.49|19642.49|19718.92|19638.92|10
1738584160000|2025-02-03 12:02:40|19721.27|19641.27|19725.88|19645.88|19726.6|19646.6|19720.93|19640.93|10
1738584170000|2025-02-03 12:02:50|19726.92|19646.92|19725.2|19645.2|19727.1|19647.1|19725.2|19645.2|10
1738584180000|2025-02-03 12:03:00|19724.67|19644.67|19731.89|19651.89|19732.22|19652.22|19722.72|19642.72|10
1738584190000|2025-02-03 12:03:10|19733.11|19653.11|19735.98|19655.98|19737.04|19657.04|19733.11|19653.11|10
1738584200000|2025-02-03 12:03:20|19735.19|19655.19|19741.35|19661.35|19741.35|19661.35|19733.05|19653.05|10
1738584210000|2025-02-03 12:03:30|19741.3|19661.3|19741|19661|19742.61|19662.61|19739.19|19659.19|10
1738584220000|2025-02-03 12:03:40|19741.7|19661.7|19740.57|19660.57|19741.7|19661.7|19739.09|19659.09|10
1738584230000|2025-02-03 12:03:50|19741.12|19661.12|19750.49|19670.49|19750.49|19670.49|19741.12|19661.12|10
1738584240000|2025-02-03 12:04:00|19750.6|19670.6|19743.29|19663.29|19750.79|19670.79|19743.29|19663.29|10
1738584250000|2025-02-03 12:04:10|19744.43|19664.43|19745.06|19665.06|19746.1|19666.1|19744.21|19664.21|10
1738584260000|2025-02-03 12:04:20|19747.53|19667.53|19749.48|19669.48|19749.48|19669.48|19746.49|19666.49|10
1738584270000|2025-02-03 12:04:30|19749.59|19669.59|19746.28|19666.28|19749.8|19669.8|19744.88|19664.88|10
1738584280000|2025-02-03 12:04:40|19745.62|19665.62|19744.74|19664.74|19746.55|19666.55|19744.57|19664.57|9
1738584290000|2025-02-03 12:04:50|19746.11|19666.11|19749.87|19669.87|19750.23|19670.23|19746.11|19666.11|10
1738584300000|2025-02-03 12:05:00|19749.9|19669.9|19753.81|19673.81|19755.12|19675.12|19749.3|19669.3|10
1738584310000|2025-02-03 12:05:10|19752.89|19672.89|19748.78|19668.78|19752.89|19672.89|19748.78|19668.78|10
1738584320000|2025-02-03 12:05:20|19745.26|19665.26|19737.9|19657.9|19745.26|19665.26|19737.9|19657.9|10
1738584330000|2025-02-03 12:05:30|19738.14|19658.14|19741.1|19661.1|19741.56|19661.56|19737.86|19657.86|10
1738584340000|2025-02-03 12:05:40|19742.1|19662.1|19747.05|19667.05|19747.05|19667.05|19742.1|19662.1|10
1738584350000|2025-02-03 12:05:50|19753.09|19673.09|19761.24|19681.24|19761.24|19681.24|19753.09|19673.09|9
1738584360000|2025-02-03 12:06:00|19762.07|19682.07|19765.96|19685.96|19765.96|19685.96|19761.49|19681.49|10
1738584370000|2025-02-03 12:06:10|19766.21|19686.21|19777.38|19697.38|19777.38|19697.38|19766.21|19686.21|10
1738584380000|2025-02-03 12:06:20|19778.32|19698.32|19778.24|19698.24|19779.06|19699.06|19777.78|19697.78|10
1738584390000|2025-02-03 12:06:30|19775.8|19695.8|19773.21|19693.21|19775.8|19695.8|19772.08|19692.08|10
1738584400000|2025-02-03 12:06:40|19773.5|19693.5|19772.09|19692.09|19773.5|19693.5|19769.84|19689.84|10
1738584410000|2025-02-03 12:06:50|19772.57|19692.57|19777.72|19697.72|19777.72|19697.72|19772.57|19692.57|10
1738584420000|2025-02-03 12:07:00|19777.87|19697.87|19777.83|19697.83|19777.87|19697.87|19775.42|19695.42|10
1738584430000|2025-02-03 12:07:10|19776.82|19696.82|19776.81|19696.81|19777.22|19697.22|19775.7|19695.7|10
1738584440000|2025-02-03 12:07:20|19777.36|19697.36|19773.74|19693.74|19777.93|19697.93|19773.74|19693.74|10
1738584450000|2025-02-03 12:07:30|19773.02|19693.02|19767.32|19687.32|19773.84|19693.84|19767.32|19687.32|10
1738584460000|2025-02-03 12:07:40|19763.84|19683.84|19759.03|19679.03|19763.84|19683.84|19758.28|19678.28|10
1738584470000|2025-02-03 12:07:50|19759.5|19679.5|19763.13|19683.13|19763.13|19683.13|19759.5|19679.5|10
1738584480000|2025-02-03 12:08:00|19763.96|19683.96|19781.67|19701.67|19782.32|19702.32|19763.96|19683.96|10
1738584490000|2025-02-03 12:08:10|19780.49|19700.49|19783.91|19703.91|19784.06|19704.06|19780.23|19700.23|10
1738584500000|2025-02-03 12:08:20|19783.77|19703.77|19784.21|19704.21|19785.46|19705.46|19782.73|19702.73|10
1738584510000|2025-02-03 12:08:30|19785.03|19705.03|19789.68|19709.68|19789.68|19709.68|19785.03|19705.03|10
1738584520000|2025-02-03 12:08:40|19790.48|19710.48|19795.04|19715.04|19796.09|19716.09|19790.48|19710.48|10
1738584530000|2025-02-03 12:08:50|19795.82|19715.82|19798.2|19718.2|19799.64|19719.64|19795.44|19715.44|10
1738584540000|2025-02-03 12:09:00|19798.68|19718.68|19801.41|19721.41|19802.07|19722.07|19798.68|19718.68|10
1738584550000|2025-02-03 12:09:10|19800.93|19720.93|19804.93|19724.93|19804.93|19724.93|19800.93|19720.93|10
1738584560000|2025-02-03 12:09:20|19805.29|19725.29|19806.12|19726.12|19806.64|19726.64|19805.29|19725.29|10
1738584570000|2025-02-03 12:09:30|19805.97|19725.97|19804.66|19724.66|19806.26|19726.26|19804.66|19724.66|9
1738584580000|2025-02-03 12:09:40|19805.11|19725.11|19810.27|19730.27|19810.27|19730.27|19805.11|19725.11|10
1738584590000|2025-02-03 12:09:50|19810.67|19730.67|19807.37|19727.37|19810.74|19730.74|19806.84|19726.84|10
1738584600000|2025-02-03 12:10:00|19807.03|19727.03|19803.45|19723.45|19807.03|19727.03|19802.3|19722.3|10
1738584610000|2025-02-03 12:10:10|19803.22|19723.22|19806.01|19726.01|19806.14|19726.14|19802.82|19722.82|10
1738584620000|2025-02-03 12:10:20|19806.09|19726.09|19816.38|19736.38|19816.73|19736.73|19806.09|19726.09|10
1738584630000|2025-02-03 12:10:30|19815.98|19735.98|19809.9|19729.9|19815.99|19735.99|19809.82|19729.82|10
1738584640000|2025-02-03 12:10:40|19807.59|19727.59|19808.95|19728.95|19808.97|19728.97|19805.87|19725.87|10
1738584650000|2025-02-03 12:10:50|19809.2|19729.2|19806.01|19726.01|19809.2|19729.2|19806.01|19726.01|10
1738584660000|2025-02-03 12:11:00|19806|19726|19797.06|19717.06|19806|19726|19797.06|19717.06|10
1738584670000|2025-02-03 12:11:10|19796.54|19716.54|19791.54|19711.54|19796.54|19716.54|19790.59|19710.59|10
1738584680000|2025-02-03 12:11:20|19790.62|19710.62|19780.51|19700.51|19790.71|19710.71|19780.29|19700.29|10
1738584690000|2025-02-03 12:11:30|19779.66|19699.66|19780.16|19700.16|19782.34|19702.34|19778.97|19698.97|10
1738584700000|2025-02-03 12:11:40|19780.48|19700.48|19780.81|19700.81|19781.26|19701.26|19780.22|19700.22|10
1738584710000|2025-02-03 12:11:50|19780.89|19700.89|19779.62|19699.62|19781.83|19701.83|19779.62|19699.62|10
1738584720000|2025-02-03 12:12:00|19778.89|19698.89|19763.84|19683.84|19778.89|19698.89|19763.84|19683.84|10
1738584730000|2025-02-03 12:12:10|19764.07|19684.07|19759.52|19679.52|19764.18|19684.18|19758.6|19678.6|10
1738584740000|2025-02-03 12:12:20|19760.08|19680.08|19762.62|19682.62|19762.62|19682.62|19760.08|19680.08|10
1738584750000|2025-02-03 12:12:30|19762.66|19682.66|19773.3|19693.3|19773.3|19693.3|19762.66|19682.66|10
1738584760000|2025-02-03 12:12:40|19770.42|19690.42|19770.36|19690.36|19772.42|19692.42|19770.23|19690.23|10
1738584770000|2025-02-03 12:12:50|19769.68|19689.68|19771.59|19691.59|19772.55|19692.55|19768.66|19688.66|10
1738584780000|2025-02-03 12:13:00|19771.43|19691.43|19763.83|19683.83|19771.43|19691.43|19763.83|19683.83|10
1738584790000|2025-02-03 12:13:10|19764.15|19684.15|19765.66|19685.66|19766.17|19686.17|19762.07|19682.07|10
1738584800000|2025-02-03 12:13:20|19766.19|19686.19|19777.63|19697.63|19777.63|19697.63|19766.05|19686.05|10
1738584810000|2025-02-03 12:13:30|19777.62|19697.62|19787.57|19707.57|19787.57|19707.57|19776.28|19696.28|10
1738584820000|2025-02-03 12:13:40|19787.25|19707.25|19799.07|19719.07|19800.01|19720.01|19787.25|19707.25|10
1738584830000|2025-02-03 12:13:50|19799.06|19719.06|19796.3|19716.3|19799.71|19719.71|19795.57|19715.57|10
1738584840000|2025-02-03 12:14:00|19795.66|19715.66|19795.53|19715.53|19795.66|19715.66|19793.24|19713.24|10
1738584850000|2025-02-03 12:14:10|19794.23|19714.23|19801.04|19721.04|19801.04|19721.04|19794.23|19714.23|10
1738584860000|2025-02-03 12:14:20|19800.21|19720.21|19801.69|19721.69|19801.69|19721.69|19798.76|19718.76|10
1738584870000|2025-02-03 12:14:30|19801.36|19721.36|19802.66|19722.66|19802.66|19722.66|19800.67|19720.67|10
1738584880000|2025-02-03 12:14:40|19804.37|19724.37|19801.82|19721.82|19806.83|19726.83|19801.82|19721.82|10
1738584890000|2025-02-03 12:14:50|19800.34|19720.34|19799.57|19719.57|19801.24|19721.24|19799.33|19719.33|10
1738584900000|2025-02-03 12:15:00|19798.99|19718.99|19794.09|19714.09|19798.99|19718.99|19793.2|19713.2|10
1738584910000|2025-02-03 12:15:10|19794.26|19714.26|19785.74|19705.74|19794.26|19714.26|19785.74|19705.74|10
1738584920000|2025-02-03 12:15:20|19786.89|19706.89|19793.49|19713.49|19793.49|19713.49|19786.89|19706.89|10
1738584930000|2025-02-03 12:15:30|19796.07|19716.07|19799.34|19719.34|19800.81|19720.81|19796.07|19716.07|10
1738584940000|2025-02-03 12:15:40|19799|19719|19807.09|19727.09|19807.09|19727.09|19799|19719|10
1738584950000|2025-02-03 12:15:50|19808.11|19728.11|19817.23|19737.23|19817.23|19737.23|19808.11|19728.11|10
1738584960000|2025-02-03 12:16:00|19820.3|19740.3|19827.41|19747.41|19828.39|19748.39|19820.3|19740.3|10
1738584970000|2025-02-03 12:16:10|19827.18|19747.18|19834.6|19754.6|19834.6|19754.6|19826.75|19746.75|10
1738584980000|2025-02-03 12:16:20|19836.33|19756.33|19841.51|19761.51|19841.51|19761.51|19836.33|19756.33|10
1738584990000|2025-02-03 12:16:30|19843.21|19763.21|19850.72|19770.72|19850.72|19770.72|19843.21|19763.21|10
1738585000000|2025-02-03 12:16:40|19851.24|19771.24|19851.32|19771.32|19851.86|19771.86|19850.37|19770.37|10
1738585010000|2025-02-03 12:16:50|19851.37|19771.37|19861.71|19781.71|19861.71|19781.71|19851.37|19771.37|10
1738585020000|2025-02-03 12:17:00|19861.59|19781.59|19858.05|19778.05|19861.78|19781.78|19858.05|19778.05|10
1738585030000|2025-02-03 12:17:10|19857.81|19777.81|19853.06|19773.06|19858.18|19778.18|19852.58|19772.58|10
1738585040000|2025-02-03 12:17:20|19853.08|19773.08|19848.7|19768.7|19853.08|19773.08|19847.47|19767.47|10
1738585050000|2025-02-03 12:17:30|19849.93|19769.93|19850.19|19770.19|19850.38|19770.38|19848.72|19768.72|10
1738585060000|2025-02-03 12:17:40|19850.83|19770.83|19849.14|19769.14|19851.6|19771.6|19849.14|19769.14|10
1738585070000|2025-02-03 12:17:50|19847.48|19767.48|19849.75|19769.75|19849.75|19769.75|19846.22|19766.22|10
1738585080000|2025-02-03 12:18:00|19852.25|19772.25|19862.44|19782.44|19862.59|19782.59|19852.25|19772.25|10
1738585090000|2025-02-03 12:18:10|19862.84|19782.84|19866.9|19786.9|19866.9|19786.9|19862.79|19782.79|10
1738585100000|2025-02-03 12:18:20|19865.83|19785.83|19869.91|19789.91|19870.65|19790.65|19865.83|19785.83|10
1738585110000|2025-02-03 12:18:30|19867.78|19787.78|19875.21|19795.21|19875.21|19795.21|19867.78|19787.78|10
1738585120000|2025-02-03 12:18:40|19876.68|19796.68|19877.55|19797.55|19880.48|19800.48|19876.68|19796.68|10
1738585130000|2025-02-03 12:18:50|19877.8|19797.8|19889.47|19809.47|19889.47|19809.47|19877.8|19797.8|10
1738585140000|2025-02-03 12:19:00|19890.94|19810.94|19901.6|19821.6|19901.6|19821.6|19890.94|19810.94|10
1738585150000|2025-02-03 12:19:10|19902.53|19822.53|19903.27|19823.27|19904.14|19824.14|19902.06|19822.06|9
1738585160000|2025-02-03 12:19:20|19903.56|19823.56|19907.32|19827.32|19907.32|19827.32|19903.08|19823.08|10
1738585170000|2025-02-03 12:19:30|19907.58|19827.58|19906.11|19826.11|19908.16|19828.16|19906.11|19826.11|10
1738585180000|2025-02-03 12:19:40|19906.14|19826.14|19901.92|19821.92|19906.14|19826.14|19901.6|19821.6|10
1738585190000|2025-02-03 12:19:50|19902.31|19822.31|19906.36|19826.36|19906.36|19826.36|19902.31|19822.31|10
1738585200000|2025-02-03 12:20:00|19906.86|19826.86|19909.3|19829.3|19909.3|19829.3|19905.95|19825.95|10
1738585210000|2025-02-03 12:20:10|19910.35|19830.35|19913.95|19833.95|19914.86|19834.86|19910.24|19830.24|10
1738585220000|2025-02-03 12:20:20|19913.83|19833.83|19918.58|19838.58|19918.58|19838.58|19913.83|19833.83|10
1738585230000|2025-02-03 12:20:30|19919.92|19839.92|19921.02|19841.02|19922.19|19842.19|19919.92|19839.92|10
1738585240000|2025-02-03 12:20:40|19919.03|19839.03|19920.15|19840.15|19920.15|19840.15|19915.6|19835.6|10
1738585250000|2025-02-03 12:20:50|19919.83|19839.83|19922.84|19842.84|19922.84|19842.84|19919.33|19839.33|10
1738585260000|2025-02-03 12:21:00|19923.19|19843.19|19935.96|19855.96|19935.96|19855.96|19922.4|19842.4|10
1738585270000|2025-02-03 12:21:10|19941.04|19861.04|19933.86|19853.86|19941.04|19861.04|19933.86|19853.86|10
1738585280000|2025-02-03 12:21:20|19934.59|19854.59|19926.09|19846.09|19934.59|19854.59|19925.77|19845.77|10
1738585290000|2025-02-03 12:21:30|19926.14|19846.14|19920.61|19840.61|19926.14|19846.14|19920.61|19840.61|10
1738585300000|2025-02-03 12:21:40|19921.27|19841.27|19915.49|19835.49|19921.27|19841.27|19915.07|19835.07|10
1738585310000|2025-02-03 12:21:50|19914.13|19834.13|19909.22|19829.22|19914.13|19834.13|19909.22|19829.22|10
1738585320000|2025-02-03 12:22:00|19907.47|19827.47|19903.89|19823.89|19907.47|19827.47|19899.59|19819.59|10
1738585330000|2025-02-03 12:22:10|19904.04|19824.04|19896.03|19816.03|19905.36|19825.36|19896.03|19816.03|10
1738585340000|2025-02-03 12:22:20|19895.87|19815.87|19896.06|19816.06|19896.06|19816.06|19890.31|19810.31|10
1738585350000|2025-02-03 12:22:30|19896.63|19816.63|19904.53|19824.53|19907.89|19827.89|19896.63|19816.63|10
1738585360000|2025-02-03 12:22:40|19904.83|19824.83|19906.43|19826.43|19906.43|19826.43|19904.46|19824.46|10
1738585370000|2025-02-03 12:22:50|19907|19827|19900.58|19820.58|19907.07|19827.07|19900.56|19820.56|10
1738585380000|2025-02-03 12:23:00|19900.5|19820.5|19891.97|19811.97|19900.5|19820.5|19891.97|19811.97|10
1738585390000|2025-02-03 12:23:10|19889.58|19809.58|19879.85|19799.85|19889.58|19809.58|19877.59|19797.59|10
1738585400000|2025-02-03 12:23:20|19878.17|19798.17|19873.49|19793.49|19879.72|19799.72|19873.49|19793.49|10
1738585410000|2025-02-03 12:23:30|19873.39|19793.39|19868.44|19788.44|19875.82|19795.82|19868.44|19788.44|10
1738585420000|2025-02-03 12:23:40|19867.84|19787.84|19865.87|19785.87|19867.84|19787.84|19865.29|19785.29|10
1738585430000|2025-02-03 12:23:50|19865.78|19785.78|19866.83|19786.83|19866.83|19786.83|19865.56|19785.56|10
1738585440000|2025-02-03 12:24:00|19867.63|19787.63|19870.96|19790.96|19871.52|19791.52|19866.13|19786.13|10
1738585450000|2025-02-03 12:24:10|19870.15|19790.15|19871.71|19791.71|19872.74|19792.74|19870.15|19790.15|10
1738585460000|2025-02-03 12:24:20|19872.25|19792.25|19877.13|19797.13|19877.37|19797.37|19872.25|19792.25|10
1738585470000|2025-02-03 12:24:30|19877.12|19797.12|19878.61|19798.61|19878.61|19798.61|19877.12|19797.12|10
1738585480000|2025-02-03 12:24:40|19877.69|19797.69|19881.63|19801.63|19881.63|19801.63|19875.87|19795.87|10
1738585490000|2025-02-03 12:24:50|19881.21|19801.21|19878.11|19798.11|19881.21|19801.21|19877.93|19797.93|10
1738585500000|2025-02-03 12:25:00|19878.53|19798.53|19870.31|19790.31|19878.53|19798.53|19870.31|19790.31|10
1738585510000|2025-02-03 12:25:10|19869.57|19789.57|19861.69|19781.69|19869.57|19789.57|19861.69|19781.69|10
1738585520000|2025-02-03 12:25:20|19861.5|19781.5|19856.65|19776.65|19861.72|19781.72|19856.49|19776.49|10
1738585530000|2025-02-03 12:25:30|19856.16|19776.16|19857.01|19777.01|19858|19778|19855.44|19775.44|10
1738585540000|2025-02-03 12:25:40|19859.79|19779.79|19864.11|19784.11|19864.11|19784.11|19859.79|19779.79|10
1738585550000|2025-02-03 12:25:50|19864.13|19784.13|19868.1|19788.1|19868.1|19788.1|19864.13|19784.13|10
1738585560000|2025-02-03 12:26:00|19867.78|19787.78|19878.44|19798.44|19878.44|19798.44|19867.78|19787.78|10
1738585570000|2025-02-03 12:26:10|19878.8|19798.8|19879.77|19799.77|19880.34|19800.34|19877.58|19797.58|10
1738585580000|2025-02-03 12:26:20|19880.21|19800.21|19877.98|19797.98|19880.21|19800.21|19877.06|19797.06|10
1738585590000|2025-02-03 12:26:30|19878|19798|19874.06|19794.06|19878.57|19798.57|19874.06|19794.06|10
1738585600000|2025-02-03 12:26:40|19873.54|19793.54|19869.21|19789.21|19873.54|19793.54|19868.84|19788.84|10
1738585610000|2025-02-03 12:26:50|19865.94|19785.94|19859.8|19779.8|19865.94|19785.94|19859.8|19779.8|10
1738585620000|2025-02-03 12:27:00|19858.18|19778.18|19855.33|19775.33|19858.74|19778.74|19854.41|19774.41|10
1738585630000|2025-02-03 12:27:10|19855.13|19775.13|19855.3|19775.3|19856.05|19776.05|19853.09|19773.09|10
1738585640000|2025-02-03 12:27:20|19854.71|19774.71|19852.44|19772.44|19854.71|19774.71|19851.56|19771.56|10
1738585650000|2025-02-03 12:27:30|19852.99|19772.99|19856.37|19776.37|19856.45|19776.45|19852.99|19772.99|10
1738585660000|2025-02-03 12:27:40|19856.43|19776.43|19857.05|19777.05|19857.05|19777.05|19856.25|19776.25|10
1738585670000|2025-02-03 12:27:50|19858.95|19778.95|19862.89|19782.89|19862.89|19782.89|19858.95|19778.95|10
1738585680000|2025-02-03 12:28:00|19863.11|19783.11|19861.48|19781.48|19863.11|19783.11|19861.38|19781.38|10
1738585690000|2025-02-03 12:28:10|19863.3|19783.3|19863.97|19783.97|19864.05|19784.05|19862.95|19782.95|10
1738585700000|2025-02-03 12:28:20|19863.87|19783.87|19860.04|19780.04|19864.03|19784.03|19859.8|19779.8|10
1738585710000|2025-02-03 12:28:30|19860.46|19780.46|19865.11|19785.11|19865.11|19785.11|19860.46|19780.46|10
1738585720000|2025-02-03 12:28:40|19864.26|19784.26|19863.86|19783.86|19865.79|19785.79|19863.86|19783.86|10
1738585730000|2025-02-03 12:28:50|19862.75|19782.75|19861.53|19781.53|19862.75|19782.75|19859.87|19779.87|10
1738585740000|2025-02-03 12:29:00|19862.33|19782.33|19858.85|19778.85|19862.33|19782.33|19858.65|19778.65|10
1738585750000|2025-02-03 12:29:10|19858.87|19778.87|19859.14|19779.14|19860.24|19780.24|19858|19778|10
1738585760000|2025-02-03 12:29:20|19858.89|19778.89|19851.98|19771.98|19858.89|19778.89|19851.42|19771.42|9
1738585770000|2025-02-03 12:29:30|19851.83|19771.83|19852.34|19772.34|19853.23|19773.23|19851.83|19771.83|10
1738585780000|2025-02-03 12:29:40|19852.18|19772.18|19849.82|19769.82|19852.5|19772.5|19849.82|19769.82|9
1738585790000|2025-02-03 12:29:50|19849.19|19769.19|19845.74|19765.74|19849.19|19769.19|19845.17|19765.17|10
1738585800000|2025-02-03 12:30:00|19846.43|19766.43|19828.23|19748.23|19846.43|19766.43|19823.48|19743.48|10
1738585810000|2025-02-03 12:30:10|19827.08|19747.08|19830.73|19750.73|19830.73|19750.73|19824.6|19744.6|10
1738585820000|2025-02-03 12:30:20|19831.29|19751.29|19828.79|19748.79|19832.43|19752.43|19828.69|19748.69|10
1738585830000|2025-02-03 12:30:30|19829.06|19749.06|19820.49|19740.49|19829.06|19749.06|19820.49|19740.49|10
1738585840000|2025-02-03 12:30:40|19820.41|19740.41|19819.93|19739.93|19822.08|19742.08|19818.48|19738.48|9
1738585850000|2025-02-03 12:30:50|19821.33|19741.33|19824.15|19744.15|19824.15|19744.15|19821.33|19741.33|9
1738585860000|2025-02-03 12:31:00|19824.14|19744.14|19816.67|19736.67|19824.14|19744.14|19816.67|19736.67|10
1738585870000|2025-02-03 12:31:10|19813.52|19733.52|19807.5|19727.5|19813.52|19733.52|19806.53|19726.53|10
1738585880000|2025-02-03 12:31:20|19807.36|19727.36|19807.09|19727.09|19810.07|19730.07|19807.09|19727.09|10
1738585890000|2025-02-03 12:31:30|19807.65|19727.65|19810.34|19730.34|19810.34|19730.34|19807.65|19727.65|10
1738585900000|2025-02-03 12:31:40|19809.9|19729.9|19819.34|19739.34|19819.34|19739.34|19809.45|19729.45|10
1738585910000|2025-02-03 12:31:50|19820.85|19740.85|19820.65|19740.65|19821.93|19741.93|19820.41|19740.41|10
1738585920000|2025-02-03 12:32:00|19820.88|19740.88|19827.23|19747.23|19827.23|19747.23|19820.8|19740.8|10
1738585930000|2025-02-03 12:32:10|19828.52|19748.52|19833.1|19753.1|19833.1|19753.1|19828.52|19748.52|10
1738585940000|2025-02-03 12:32:20|19835.79|19755.79|19834.86|19754.86|19837.64|19757.64|19834.59|19754.59|10
1738585950000|2025-02-03 12:32:30|19835.18|19755.18|19836.78|19756.78|19836.78|19756.78|19834.75|19754.75|10
1738585960000|2025-02-03 12:32:40|19838.13|19758.13|19836.86|19756.86|19838.13|19758.13|19836.86|19756.86|10
1738585970000|2025-02-03 12:32:50|19836.72|19756.72|19840.76|19760.76|19840.76|19760.76|19836.72|19756.72|10
1738585980000|2025-02-03 12:33:00|19839.71|19759.71|19837.01|19757.01|19839.71|19759.71|19836.63|19756.63|10
1738585990000|2025-02-03 12:33:10|19836.64|19756.64|19836.15|19756.15|19836.64|19756.64|19833.18|19753.18|10
1738586000000|2025-02-03 12:33:20|19838.19|19758.19|19838.92|19758.92|19839.17|19759.17|19837.92|19757.92|9
1738586010000|2025-02-03 12:33:30|19838.78|19758.78|19836.81|19756.81|19838.78|19758.78|19835.63|19755.63|10
1738586020000|2025-02-03 12:33:40|19836.28|19756.28|19842.32|19762.32|19842.32|19762.32|19835.7|19755.7|10
1738586030000|2025-02-03 12:33:50|19843|19763|19840.19|19760.19|19843|19763|19840.04|19760.04|10
1738586040000|2025-02-03 12:34:00|19841.37|19761.37|19839.88|19759.88|19843.64|19763.64|19839.84|19759.84|10
1738586050000|2025-02-03 12:34:10|19839.7|19759.7|19838.98|19758.98|19841.33|19761.33|19838.98|19758.98|10
1738586060000|2025-02-03 12:34:20|19838.07|19758.07|19836.58|19756.58|19838.2|19758.2|19836.58|19756.58|10
1738586070000|2025-02-03 12:34:30|19836.32|19756.32|19836.89|19756.89|19839.35|19759.35|19836.32|19756.32|9
1738586080000|2025-02-03 12:34:40|19835.5|19755.5|19838.16|19758.16|19838.16|19758.16|19833.43|19753.43|10
1738586090000|2025-02-03 12:34:50|19838.2|19758.2|19841.47|19761.47|19841.87|19761.87|19838.2|19758.2|10
1738586100000|2025-02-03 12:35:00|19841.49|19761.49|19841.41|19761.41|19843.04|19763.04|19841.4|19761.4|10
1738586110000|2025-02-03 12:35:10|19841.17|19761.17|19843.18|19763.18|19845.36|19765.36|19841.17|19761.17|10
1738586120000|2025-02-03 12:35:20|19841.9|19761.9|19843.02|19763.02|19843.07|19763.07|19841.9|19761.9|10
1738586130000|2025-02-03 12:35:30|19842.87|19762.87|19847.35|19767.35|19848.1|19768.1|19842.54|19762.54|10
1738586140000|2025-02-03 12:35:40|19847.61|19767.61|19857.2|19777.2|19857.2|19777.2|19847.61|19767.61|10
1738586150000|2025-02-03 12:35:50|19858.54|19778.54|19858.22|19778.22|19858.54|19778.54|19856.31|19776.31|10
1738586160000|2025-02-03 12:36:00|19859.03|19779.03|19862.63|19782.63|19862.63|19782.63|19858.78|19778.78|10
1738586170000|2025-02-03 12:36:10|19862.65|19782.65|19860.43|19780.43|19863.66|19783.66|19860.32|19780.32|10
1738586180000|2025-02-03 12:36:20|19859.42|19779.42|19858.2|19778.2|19859.77|19779.77|19857.62|19777.62|10
1738586190000|2025-02-03 12:36:30|19858.06|19778.06|19856.49|19776.49|19859.97|19779.97|19856.49|19776.49|10
1738586200000|2025-02-03 12:36:40|19855.76|19775.76|19854.22|19774.22|19855.76|19775.76|19853.01|19773.01|10
1738586210000|2025-02-03 12:36:50|19852.85|19772.85|19852.34|19772.34|19852.85|19772.85|19851.59|19771.59|10
1738586220000|2025-02-03 12:37:00|19851.31|19771.31|19840.5|19760.5|19851.31|19771.31|19840.5|19760.5|10
1738586230000|2025-02-03 12:37:10|19837.07|19757.07|19834.91|19754.91|19837.07|19757.07|19831.41|19751.41|10
1738586240000|2025-02-03 12:37:20|19835|19755|19825.78|19745.78|19835.24|19755.24|19825.78|19745.78|10
1738586250000|2025-02-03 12:37:30|19824.9|19744.9|19814.34|19734.34|19824.9|19744.9|19814.34|19734.34|10
1738586260000|2025-02-03 12:37:40|19814.09|19734.09|19811.26|19731.26|19814.09|19734.09|19811.15|19731.15|10
1738586270000|2025-02-03 12:37:50|19811.48|19731.48|19808.62|19728.62|19811.48|19731.48|19808.19|19728.19|10
1738586280000|2025-02-03 12:38:00|19808.76|19728.76|19809.57|19729.57|19809.57|19729.57|19807.85|19727.85|10
1738586290000|2025-02-03 12:38:10|19810.53|19730.53|19817.6|19737.6|19817.6|19737.6|19810.53|19730.53|10
1738586300000|2025-02-03 12:38:20|19817.83|19737.83|19824.57|19744.57|19824.57|19744.57|19817.83|19737.83|10
1738586310000|2025-02-03 12:38:30|19826.44|19746.44|19831.02|19751.02|19831.02|19751.02|19826.44|19746.44|10
1738586320000|2025-02-03 12:38:40|19830.82|19750.82|19830.02|19750.02|19831.34|19751.34|19830.02|19750.02|9
1738586330000|2025-02-03 12:38:50|19829.78|19749.78|19827.62|19747.62|19830.34|19750.34|19827.62|19747.62|10
1738586340000|2025-02-03 12:39:00|19826.82|19746.82|19813.89|19733.89|19826.82|19746.82|19813.89|19733.89|9
1738586350000|2025-02-03 12:39:10|19812.77|19732.77|19806.17|19726.17|19812.77|19732.77|19806.17|19726.17|10
1738586360000|2025-02-03 12:39:20|19805.2|19725.2|19802.81|19722.81|19805.2|19725.2|19801.86|19721.86|10
1738586370000|2025-02-03 12:39:30|19802.02|19722.02|19785.57|19705.57|19802.02|19722.02|19785.57|19705.57|10
1738586380000|2025-02-03 12:39:40|19784.67|19704.67|19784.23|19704.23|19786.95|19706.95|19784.23|19704.23|10
1738586390000|2025-02-03 12:39:50|19782.07|19702.07|19781.74|19701.74|19783.33|19703.33|19781.22|19701.22|10
1738586400000|2025-02-03 12:40:00|19781.57|19701.57|19780.59|19700.59|19781.57|19701.57|19780.41|19700.41|10
1738586410000|2025-02-03 12:40:10|19782.24|19702.24|19786.22|19706.22|19786.22|19706.22|19781.69|19701.69|10
1738586420000|2025-02-03 12:40:20|19786.85|19706.85|19798.99|19718.99|19799.6|19719.6|19786.85|19706.85|10
1738586430000|2025-02-03 12:40:30|19798.83|19718.83|19795.58|19715.58|19798.83|19718.83|19795.58|19715.58|10
1738586440000|2025-02-03 12:40:40|19796.03|19716.03|19796.52|19716.52|19796.95|19716.95|19795.02|19715.02|10
1738586450000|2025-02-03 12:40:50|19798.58|19718.58|19799.41|19719.41|19799.41|19719.41|19797.97|19717.97|10
1738586460000|2025-02-03 12:41:00|19801.28|19721.28|19798.47|19718.47|19801.28|19721.28|19797.88|19717.88|10
1738586470000|2025-02-03 12:41:10|19799.29|19719.29|19797.03|19717.03|19799.29|19719.29|19793.74|19713.74|10
1738586480000|2025-02-03 12:41:20|19798.01|19718.01|19802.67|19722.67|19802.67|19722.67|19798.01|19718.01|10
1738586490000|2025-02-03 12:41:30|19803.57|19723.57|19805.55|19725.55|19805.55|19725.55|19801.72|19721.72|10
1738586500000|2025-02-03 12:41:40|19806.63|19726.63|19812.93|19732.93|19813.32|19733.32|19806.63|19726.63|10
1738586510000|2025-02-03 12:41:50|19816.48|19736.48|19815.07|19735.07|19818.18|19738.18|19814.76|19734.76|10
1738586520000|2025-02-03 12:42:00|19815.39|19735.39|19817.65|19737.65|19817.92|19737.92|19815.39|19735.39|10
1738586530000|2025-02-03 12:42:10|19817.55|19737.55|19815.12|19735.12|19817.82|19737.82|19815.12|19735.12|10
1738586540000|2025-02-03 12:42:20|19814.65|19734.65|19812.86|19732.86|19814.65|19734.65|19812.07|19732.07|10
1738586550000|2025-02-03 12:42:30|19812.54|19732.54|19809.6|19729.6|19812.54|19732.54|19809.6|19729.6|10
1738586560000|2025-02-03 12:42:40|19808.55|19728.55|19808.13|19728.13|19808.55|19728.55|19807.19|19727.19|10
1738586570000|2025-02-03 12:42:50|19808.09|19728.09|19809.87|19729.87|19809.87|19729.87|19807.95|19727.95|10
1738586580000|2025-02-03 12:43:00|19809.34|19729.34|19803.32|19723.32|19809.34|19729.34|19802.46|19722.46|10
1738586590000|2025-02-03 12:43:10|19802.6|19722.6|19800.3|19720.3|19802.96|19722.96|19799.68|19719.68|10
1738586600000|2025-02-03 12:43:20|19801|19721|19796.43|19716.43|19801.29|19721.29|19796.43|19716.43|10
1738586610000|2025-02-03 12:43:30|19796.03|19716.03|19796.28|19716.28|19801.03|19721.03|19794.9|19714.9|10
1738586620000|2025-02-03 12:43:40|19796.37|19716.37|19795.61|19715.61|19799.88|19719.88|19795.61|19715.61|10
1738586630000|2025-02-03 12:43:50|19795.03|19715.03|19795.65|19715.65|19796.92|19716.92|19794.79|19714.79|10
1738586640000|2025-02-03 12:44:00|19795.55|19715.55|19795.46|19715.46|19795.68|19715.68|19794.45|19714.45|10
1738586650000|2025-02-03 12:44:10|19795.73|19715.73|19792.52|19712.52|19797.86|19717.86|19792.52|19712.52|10
1738586660000|2025-02-03 12:44:20|19793.95|19713.95|19801|19721|19801|19721|19793.95|19713.95|9
1738586670000|2025-02-03 12:44:30|19799.01|19719.01|19801.15|19721.15|19802.64|19722.64|19799.01|19719.01|10
1738586680000|2025-02-03 12:44:40|19801.08|19721.08|19801.93|19721.93|19802.37|19722.37|19800.48|19720.48|10
1738586690000|2025-02-03 12:44:50|19801.66|19721.66|19797.04|19717.04|19801.66|19721.66|19796.85|19716.85|10
1738586700000|2025-02-03 12:45:00|19797.29|19717.29|19795.46|19715.46|19797.67|19717.67|19795.16|19715.16|10
1738586710000|2025-02-03 12:45:10|19794.77|19714.77|19785.29|19705.29|19794.77|19714.77|19785.03|19705.03|10
1738586720000|2025-02-03 12:45:20|19782.25|19702.25|19777.99|19697.99|19782.25|19702.25|19777.99|19697.99|10
1738586730000|2025-02-03 12:45:30|19777.63|19697.63|19780.99|19700.99|19780.99|19700.99|19777.63|19697.63|10
1738586740000|2025-02-03 12:45:40|19780.64|19700.64|19778.29|19698.29|19780.64|19700.64|19778.29|19698.29|10
1738586750000|2025-02-03 12:45:50|19777.57|19697.57|19761.54|19681.54|19777.57|19697.57|19761.54|19681.54|10
1738586760000|2025-02-03 12:46:00|19759.75|19679.75|19753.32|19673.32|19759.81|19679.81|19752.19|19672.19|10
1738586770000|2025-02-03 12:46:10|19752.54|19672.54|19750.41|19670.41|19752.54|19672.54|19748.47|19668.47|10
1738586780000|2025-02-03 12:46:20|19750.09|19670.09|19758.54|19678.54|19758.54|19678.54|19749.81|19669.81|10
1738586790000|2025-02-03 12:46:30|19755.92|19675.92|19750.91|19670.91|19756.27|19676.27|19750.65|19670.65|10
1738586800000|2025-02-03 12:46:40|19749.97|19669.97|19741.73|19661.73|19749.97|19669.97|19741.73|19661.73|10
1738586810000|2025-02-03 12:46:50|19741.13|19661.13|19732.55|19652.55|19741.13|19661.13|19732.55|19652.55|10
1738586820000|2025-02-03 12:47:00|19732.6|19652.6|19731.78|19651.78|19732.63|19652.63|19731.52|19651.52|10
1738586830000|2025-02-03 12:47:10|19732.91|19652.91|19729.51|19649.51|19733.3|19653.3|19729.51|19649.51|10
1738586840000|2025-02-03 12:47:20|19728.51|19648.51|19719.5|19639.5|19728.51|19648.51|19719.5|19639.5|10
1738586850000|2025-02-03 12:47:30|19718.65|19638.65|19723.72|19643.72|19723.72|19643.72|19718.65|19638.65|10
1738586860000|2025-02-03 12:47:40|19722.41|19642.41|19723.69|19643.69|19725.77|19645.77|19721.5|19641.5|10
1738586870000|2025-02-03 12:47:50|19723.47|19643.47|19722.03|19642.03|19723.47|19643.47|19720.97|19640.97|10
1738586880000|2025-02-03 12:48:00|19720.93|19640.93|19715.34|19635.34|19720.93|19640.93|19714.17|19634.17|10
1738586890000|2025-02-03 12:48:10|19715.17|19635.17|19712.1|19632.1|19715.49|19635.49|19711.02|19631.02|10
1738586900000|2025-02-03 12:48:20|19712.86|19632.86|19710.71|19630.71|19715.2|19635.2|19710.71|19630.71|10
1738586910000|2025-02-03 12:48:30|19709.05|19629.05|19702.94|19622.94|19709.05|19629.05|19702.81|19622.81|10
1738586920000|2025-02-03 12:48:40|19703.04|19623.04|19702.56|19622.56|19703.04|19623.04|19701.49|19621.49|10
1738586930000|2025-02-03 12:48:50|19701.49|19621.49|19705.6|19625.6|19705.6|19625.6|19701.49|19621.49|10
1738586940000|2025-02-03 12:49:00|19705.89|19625.89|19706.37|19626.37|19706.37|19626.37|19703.99|19623.99|10
1738586950000|2025-02-03 12:49:10|19706.3|19626.3|19707.64|19627.64|19708.27|19628.27|19706.3|19626.3|10
1738586960000|2025-02-03 12:49:20|19705.84|19625.84|19704.77|19624.77|19706.95|19626.95|19704.77|19624.77|10
1738586970000|2025-02-03 12:49:30|19704.89|19624.89|19706.37|19626.37|19706.37|19626.37|19704.53|19624.53|9
1738586980000|2025-02-03 12:49:40|19706.46|19626.46|19715.93|19635.93|19715.93|19635.93|19706.46|19626.46|10
1738586990000|2025-02-03 12:49:50|19715.9|19635.9|19714.6|19634.6|19716.26|19636.26|19714.6|19634.6|10
1738587000000|2025-02-03 12:50:00|19714.64|19634.64|19723.4|19643.4|19723.4|19643.4|19714.64|19634.64|10
1738587010000|2025-02-03 12:50:10|19724.04|19644.04|19727.52|19647.52|19727.52|19647.52|19723.58|19643.58|10
1738587020000|2025-02-03 12:50:20|19727.25|19647.25|19726.41|19646.41|19727.4|19647.4|19726.41|19646.41|10
1738587030000|2025-02-03 12:50:30|19726.79|19646.79|19729.48|19649.48|19729.48|19649.48|19725.76|19645.76|10
1738587040000|2025-02-03 12:50:40|19730.72|19650.72|19726.43|19646.43|19730.72|19650.72|19726.43|19646.43|10
1738587050000|2025-02-03 12:50:50|19726.82|19646.82|19725.31|19645.31|19727.62|19647.62|19724.26|19644.26|10
1738587060000|2025-02-03 12:51:00|19726.7|19646.7|19718.12|19638.12|19726.7|19646.7|19718.12|19638.12|10
1738587070000|2025-02-03 12:51:10|19717.84|19637.84|19719.48|19639.48|19719.48|19639.48|19716.79|19636.79|10
1738587080000|2025-02-03 12:51:20|19719.66|19639.66|19722.46|19642.46|19722.46|19642.46|19719.59|19639.59|10
1738587090000|2025-02-03 12:51:30|19722.48|19642.48|19716.96|19636.96|19722.68|19642.68|19716.96|19636.96|10
1738587100000|2025-02-03 12:51:40|19717.25|19637.25|19709.21|19629.21|19717.25|19637.25|19709.21|19629.21|10
1738587110000|2025-02-03 12:51:50|19708.72|19628.72|19707.28|19627.28|19708.72|19628.72|19706.85|19626.85|10
1738587120000|2025-02-03 12:52:00|19707.19|19627.19|19706.41|19626.41|19709.34|19629.34|19706.41|19626.41|10
1738587130000|2025-02-03 12:52:10|19706.4|19626.4|19705.96|19625.96|19706.4|19626.4|19705.03|19625.03|10
1738587140000|2025-02-03 12:52:20|19704.51|19624.51|19694.65|19614.65|19704.51|19624.51|19694.65|19614.65|10
1738587150000|2025-02-03 12:52:30|19693.93|19613.93|19685.09|19605.09|19693.93|19613.93|19685.09|19605.09|10
1738587160000|2025-02-03 12:52:40|19684.35|19604.35|19681.05|19601.05|19684.39|19604.39|19680.83|19600.83|10
1738587170000|2025-02-03 12:52:50|19680.85|19600.85|19684.12|19604.12|19684.8|19604.8|19680.85|19600.85|10
1738587180000|2025-02-03 12:53:00|19684.23|19604.23|19687.29|19607.29|19687.41|19607.41|19684.02|19604.02|10
1738587190000|2025-02-03 12:53:10|19686.14|19606.14|19689.22|19609.22|19689.22|19609.22|19686.05|19606.05|10
1738587200000|2025-02-03 12:53:20|19689.15|19609.15|19690.33|19610.33|19690.33|19610.33|19687.56|19607.56|10
1738587210000|2025-02-03 12:53:30|19690.24|19610.24|19691.58|19611.58|19691.58|19611.58|19690.24|19610.24|10
1738587220000|2025-02-03 12:53:40|19691.54|19611.54|19691.77|19611.77|19691.94|19611.94|19690.43|19610.43|10
1738587230000|2025-02-03 12:53:50|19692.43|19612.43|19690.91|19610.91|19693.89|19613.89|19690.91|19610.91|10
1738587240000|2025-02-03 12:54:00|19690.73|19610.73|19682.11|19602.11|19690.73|19610.73|19682.11|19602.11|10
1738587250000|2025-02-03 12:54:10|19681.74|19601.74|19674.89|19594.89|19681.74|19601.74|19674.89|19594.89|10
1738587260000|2025-02-03 12:54:20|19672.83|19592.83|19662.84|19582.84|19672.83|19592.83|19662.84|19582.84|10
1738587270000|2025-02-03 12:54:30|19661.28|19581.28|19653.57|19573.57|19661.28|19581.28|19653.57|19573.57|10
1738587280000|2025-02-03 12:54:40|19653.51|19573.51|19652.64|19572.64|19654.63|19574.63|19652.38|19572.38|10
1738587290000|2025-02-03 12:54:50|19652.94|19572.94|19651.57|19571.57|19652.94|19572.94|19650.03|19570.03|10
1738587300000|2025-02-03 12:55:00|19650.8|19570.8|19646.82|19566.82|19650.8|19570.8|19646.82|19566.82|10
1738587310000|2025-02-03 12:55:10|19646.28|19566.28|19645.61|19565.61|19647.28|19567.28|19645.61|19565.61|10
1738587320000|2025-02-03 12:55:20|19646.41|19566.41|19648.02|19568.02|19648.02|19568.02|19645.89|19565.89|10
1738587330000|2025-02-03 12:55:30|19648.86|19568.86|19648.62|19568.62|19650.33|19570.33|19647.77|19567.77|10
1738587340000|2025-02-03 12:55:40|19648.44|19568.44|19647.71|19567.71|19650.47|19570.47|19647.71|19567.71|10
1738587350000|2025-02-03 12:55:50|19644.68|19564.68|19639.79|19559.79|19644.68|19564.68|19639.79|19559.79|10
1738587360000|2025-02-03 12:56:00|19639.75|19559.75|19640.2|19560.2|19642.35|19562.35|19638.6|19558.6|10
1738587370000|2025-02-03 12:56:10|19640.44|19560.44|19640.61|19560.61|19640.7|19560.7|19639.84|19559.84|9
1738587380000|2025-02-03 12:56:20|19639.9|19559.9|19629.96|19549.96|19639.9|19559.9|19629.71|19549.71|10
1738587390000|2025-02-03 12:56:30|19630.95|19550.95|19627.59|19547.59|19630.95|19550.95|19626.84|19546.84|10
1738587400000|2025-02-03 12:56:40|19627.96|19547.96|19624.28|19544.28|19629.82|19549.82|19624.28|19544.28|10
1738587410000|2025-02-03 12:56:50|19624.23|19544.23|19621.85|19541.85|19624.41|19544.41|19621.85|19541.85|10
1738587420000|2025-02-03 12:57:00|19621.86|19541.86|19607.16|19527.16|19622.11|19542.11|19607.16|19527.16|10
1738587430000|2025-02-03 12:57:10|19606.36|19526.36|19611.41|19531.41|19612.23|19532.23|19606.36|19526.36|10
1738587440000|2025-02-03 12:57:20|19610.77|19530.77|19609.52|19529.52|19610.77|19530.77|19607.44|19527.44|10
1738587450000|2025-02-03 12:57:30|19609.11|19529.11|19605.57|19525.57|19609.11|19529.11|19605.57|19525.57|10
1738587460000|2025-02-03 12:57:40|19604.7|19524.7|19603.2|19523.2|19605.23|19525.23|19601.98|19521.98|10
1738587470000|2025-02-03 12:57:50|19603.5|19523.5|19606.2|19526.2|19606.33|19526.33|19603.5|19523.5|10
1738587480000|2025-02-03 12:58:00|19605.64|19525.64|19599.58|19519.58|19605.64|19525.64|19598.68|19518.68|10
1738587490000|2025-02-03 12:58:10|19599.81|19519.81|19601.42|19521.42|19605.84|19525.84|19599.81|19519.81|10
1738587500000|2025-02-03 12:58:20|19601.47|19521.47|19597.67|19517.67|19601.83|19521.83|19597.67|19517.67|10
1738587510000|2025-02-03 12:58:30|19597.61|19517.61|19594.86|19514.86|19597.61|19517.61|19594.63|19514.63|10
1738587520000|2025-02-03 12:58:40|19594.53|19514.53|19592.44|19512.44|19594.74|19514.74|19592.44|19512.44|10
1738587530000|2025-02-03 12:58:50|19592.42|19512.42|19598.26|19518.26|19598.26|19518.26|19592.42|19512.42|10
1738587540000|2025-02-03 12:59:00|19597.74|19517.74|19602.88|19522.88|19602.88|19522.88|19597.74|19517.74|10
1738587550000|2025-02-03 12:59:10|19603.15|19523.15|19608.73|19528.73|19608.73|19528.73|19603.15|19523.15|10
1738587560000|2025-02-03 12:59:20|19612.28|19532.28|19613.41|19533.41|19615.96|19535.96|19612.28|19532.28|10
1738587570000|2025-02-03 12:59:30|19612.85|19532.85|19609.4|19529.4|19613.04|19533.04|19609.4|19529.4|10
1738587580000|2025-02-03 12:59:40|19608.67|19528.67|19604.98|19524.98|19608.8|19528.8|19604.98|19524.98|10
1738587590000|2025-02-03 12:59:50|19604.1|19524.1|19604.7|19524.7|19604.73|19524.73|19603.48|19523.48|10
1738587600000|2025-02-03 13:00:00|19605.47|19525.47|19606.56|19526.56|19606.56|19526.56|19604.48|19524.48|10
1738587610000|2025-02-03 13:00:10|19604.94|19524.94|19617.43|19537.43|19617.43|19537.43|19604.94|19524.94|10
1738587620000|2025-02-03 13:00:20|19617.96|19537.96|19621.4|19541.4|19622.79|19542.79|19617.96|19537.96|10
1738587630000|2025-02-03 13:00:30|19619.44|19539.44|19620.58|19540.58|19622.03|19542.03|19619.44|19539.44|10
1738587640000|2025-02-03 13:00:40|19620.4|19540.4|19621.65|19541.65|19623.06|19543.06|19619.65|19539.65|10
1738587650000|2025-02-03 13:00:50|19622.73|19542.73|19618.45|19538.45|19622.95|19542.95|19618.45|19538.45|10
1738587660000|2025-02-03 13:01:00|19620.73|19540.73|19622.58|19542.58|19623.44|19543.44|19620.73|19540.73|10
1738587670000|2025-02-03 13:01:10|19622.8|19542.8|19619.56|19539.56|19623.84|19543.84|19619.56|19539.56|10
1738587680000|2025-02-03 13:01:20|19619.53|19539.53|19621.07|19541.07|19621.79|19541.79|19618.5|19538.5|10
1738587690000|2025-02-03 13:01:30|19621.09|19541.09|19606.26|19526.26|19621.09|19541.09|19606.26|19526.26|10
1738587700000|2025-02-03 13:01:40|19603.4|19523.4|19595.21|19515.21|19606.48|19526.48|19595.21|19515.21|10
1738587710000|2025-02-03 13:01:50|19592.23|19512.23|19590.33|19510.33|19592.23|19512.23|19588.87|19508.87|10
1738587720000|2025-02-03 13:02:00|19587.82|19507.82|19580.48|19500.48|19589.09|19509.09|19580.48|19500.48|10
1738587730000|2025-02-03 13:02:10|19582.44|19502.44|19584.13|19504.13|19585.4|19505.4|19579.78|19499.78|10
1738587740000|2025-02-03 13:02:20|19584.52|19504.52|19591.09|19511.09|19591.09|19511.09|19584.52|19504.52|10
1738587750000|2025-02-03 13:02:30|19589.38|19509.38|19590.39|19510.39|19592.46|19512.46|19588.79|19508.79|10
1738587760000|2025-02-03 13:02:40|19591.15|19511.15|19601.74|19521.74|19601.74|19521.74|19590.85|19510.85|10
1738587770000|2025-02-03 13:02:50|19602.43|19522.43|19599.84|19519.84|19602.43|19522.43|19599.84|19519.84|10
1738587780000|2025-02-03 13:03:00|19598.45|19518.45|19593.41|19513.41|19598.45|19518.45|19593.41|19513.41|10
1738587790000|2025-02-03 13:03:10|19593.56|19513.56|19597.07|19517.07|19597.99|19517.99|19591.92|19511.92|10
1738587800000|2025-02-03 13:03:20|19597.2|19517.2|19599.03|19519.03|19600.79|19520.79|19597.2|19517.2|9
1738587810000|2025-02-03 13:03:30|19599.38|19519.38|19598.41|19518.41|19600.99|19520.99|19598.41|19518.41|9
1738587820000|2025-02-03 13:03:40|19598.08|19518.08|19602.92|19522.92|19603.28|19523.28|19597.92|19517.92|10
1738587830000|2025-02-03 13:03:50|19603.27|19523.27|19606.93|19526.93|19606.93|19526.93|19602.68|19522.68|10
1738587840000|2025-02-03 13:04:00|19608.16|19528.16|19616.63|19536.63|19616.63|19536.63|19608.16|19528.16|10
1738587850000|2025-02-03 13:04:10|19617.48|19537.48|19624.81|19544.81|19625.73|19545.73|19617.48|19537.48|9
1738587860000|2025-02-03 13:04:20|19625.05|19545.05|19625.01|19545.01|19627.51|19547.51|19623.37|19543.37|10
1738587870000|2025-02-03 13:04:30|19628.03|19548.03|19634.82|19554.82|19634.82|19554.82|19628.03|19548.03|10
1738587880000|2025-02-03 13:04:40|19636.87|19556.87|19639.17|19559.17|19640.22|19560.22|19636.87|19556.87|10
1738587890000|2025-02-03 13:04:50|19641.4|19561.4|19641.59|19561.59|19642.84|19562.84|19640.24|19560.24|10
1738587900000|2025-02-03 13:05:00|19642.5|19562.5|19662.44|19582.44|19662.44|19582.44|19642.24|19562.24|10
1738587910000|2025-02-03 13:05:10|19664.25|19584.25|19676.79|19596.79|19682.96|19602.96|19664.25|19584.25|10
1738587920000|2025-02-03 13:05:20|19676.22|19596.22|19679.81|19599.81|19681.74|19601.74|19674.83|19594.83|10
1738587930000|2025-02-03 13:05:30|19679.63|19599.63|19687.35|19607.35|19688.59|19608.59|19679.63|19599.63|10
1738587940000|2025-02-03 13:05:40|19687.82|19607.82|19686.72|19606.72|19688.52|19608.52|19686.28|19606.28|10
1738587950000|2025-02-03 13:05:50|19687.29|19607.29|19684.29|19604.29|19687.7|19607.7|19684.29|19604.29|10
1738587960000|2025-02-03 13:06:00|19684.32|19604.32|19685.92|19605.92|19685.92|19605.92|19677.26|19597.26|10
1738587970000|2025-02-03 13:06:10|19685.79|19605.79|19699.48|19619.48|19699.48|19619.48|19685.79|19605.79|10
1738587980000|2025-02-03 13:06:20|19701.52|19621.52|19709.78|19629.78|19709.78|19629.78|19701.41|19621.41|10
1738587990000|2025-02-03 13:06:30|19710.26|19630.26|19713.43|19633.43|19713.79|19633.79|19710.01|19630.01|10
1738588000000|2025-02-03 13:06:40|19713.25|19633.25|19705.99|19625.99|19713.25|19633.25|19702.95|19622.95|10
1738588010000|2025-02-03 13:06:50|19706.52|19626.52|19706.44|19626.44|19708.05|19628.05|19706.34|19626.34|10
1738588020000|2025-02-03 13:07:00|19705.69|19625.69|19696.2|19616.2|19705.69|19625.69|19695.77|19615.77|10
1738588030000|2025-02-03 13:07:10|19696.17|19616.17|19697.21|19617.21|19698.92|19618.92|19696.01|19616.01|9
1738588040000|2025-02-03 13:07:20|19696.38|19616.38|19694.13|19614.13|19696.38|19616.38|19694.13|19614.13|10
1738588050000|2025-02-03 13:07:30|19694.15|19614.15|19696.69|19616.69|19697.77|19617.77|19694.15|19614.15|10
1738588060000|2025-02-03 13:07:40|19694.45|19614.45|19688.3|19608.3|19694.45|19614.45|19687.07|19607.07|10
1738588070000|2025-02-03 13:07:50|19687.82|19607.82|19682.24|19602.24|19689.34|19609.34|19682.24|19602.24|10
1738588080000|2025-02-03 13:08:00|19682.97|19602.97|19686.04|19606.04|19686.04|19606.04|19679.39|19599.39|10
1738588090000|2025-02-03 13:08:10|19686.28|19606.28|19691.77|19611.77|19691.77|19611.77|19686.28|19606.28|10
1738588100000|2025-02-03 13:08:20|19692.59|19612.59|19689.4|19609.4|19692.94|19612.94|19688.65|19608.65|10
1738588110000|2025-02-03 13:08:30|19690.13|19610.13|19682.98|19602.98|19690.13|19610.13|19682.86|19602.86|10
1738588120000|2025-02-03 13:08:40|19681.15|19601.15|19670.04|19590.04|19681.15|19601.15|19670|19590|10
1738588130000|2025-02-03 13:08:50|19669.69|19589.69|19661.88|19581.88|19670.08|19590.08|19661.52|19581.52|10
1738588140000|2025-02-03 13:09:00|19662.01|19582.01|19668.49|19588.49|19668.49|19588.49|19662.01|19582.01|10
1738588150000|2025-02-03 13:09:10|19670.05|19590.05|19669.25|19589.25|19671.98|19591.98|19669.25|19589.25|10
1738588160000|2025-02-03 13:09:20|19668.97|19588.97|19663.51|19583.51|19668.97|19588.97|19662.63|19582.63|10
1738588170000|2025-02-03 13:09:30|19662.96|19582.96|19657.88|19577.88|19662.96|19582.96|19657.88|19577.88|10
1738588180000|2025-02-03 13:09:40|19656.91|19576.91|19659.44|19579.44|19659.44|19579.44|19656.72|19576.72|10
1738588190000|2025-02-03 13:09:50|19660.23|19580.23|19665.48|19585.48|19665.73|19585.73|19658.64|19578.64|10
1738588200000|2025-02-03 13:10:00|19664.86|19584.86|19661.73|19581.73|19666.03|19586.03|19661.36|19581.36|10
1738588210000|2025-02-03 13:10:10|19661.93|19581.93|19651.73|19571.73|19661.93|19581.93|19651.73|19571.73|10
1738588220000|2025-02-03 13:10:20|19651.62|19571.62|19647.17|19567.17|19652.85|19572.85|19647.17|19567.17|10
1738588230000|2025-02-03 13:10:30|19646.91|19566.91|19652.97|19572.97|19652.97|19572.97|19646.37|19566.37|10
1738588240000|2025-02-03 13:10:40|19652.15|19572.15|19652.38|19572.38|19655.63|19575.63|19652.15|19572.15|10
1738588250000|2025-02-03 13:10:50|19651.7|19571.7|19646.65|19566.65|19651.76|19571.76|19646.65|19566.65|10
1738588260000|2025-02-03 13:11:00|19646.53|19566.53|19650.06|19570.06|19650.06|19570.06|19646.42|19566.42|10
1738588270000|2025-02-03 13:11:10|19648.96|19568.96|19646.32|19566.32|19648.96|19568.96|19646.32|19566.32|10
1738588280000|2025-02-03 13:11:20|19644.72|19564.72|19635.33|19555.33|19644.72|19564.72|19635.33|19555.33|10
1738588290000|2025-02-03 13:11:30|19635.53|19555.53|19631.18|19551.18|19636.11|19556.11|19630.8|19550.8|10
1738588300000|2025-02-03 13:11:40|19630.87|19550.87|19625.5|19545.5|19631.12|19551.12|19624.92|19544.92|10
1738588310000|2025-02-03 13:11:50|19625.53|19545.53|19624.76|19544.76|19625.86|19545.86|19624.36|19544.36|10
1738588320000|2025-02-03 13:12:00|19625.56|19545.56|19617.04|19537.04|19625.56|19545.56|19616.8|19536.8|10
1738588330000|2025-02-03 13:12:10|19614.48|19534.48|19596.08|19516.08|19614.48|19534.48|19594.19|19514.19|10
1738588340000|2025-02-03 13:12:20|19597.56|19517.56|19599.94|19519.94|19600.91|19520.91|19597.56|19517.56|10
1738588350000|2025-02-03 13:12:30|19600.14|19520.14|19603.16|19523.16|19603.94|19523.94|19600.09|19520.09|10
1738588360000|2025-02-03 13:12:40|19602.35|19522.35|19591.91|19511.91|19602.35|19522.35|19591.91|19511.91|10
1738588370000|2025-02-03 13:12:50|19591.54|19511.54|19589|19509|19591.54|19511.54|19589|19509|10
1738588380000|2025-02-03 13:13:00|19589.68|19509.68|19594.7|19514.7|19596|19516|19589.62|19509.62|10
1738588390000|2025-02-03 13:13:10|19594.26|19514.26|19592.87|19512.87|19595.6|19515.6|19592.87|19512.87|10
1738588400000|2025-02-03 13:13:20|19592.59|19512.59|19591.87|19511.87|19593.86|19513.86|19591.39|19511.39|10
1738588410000|2025-02-03 13:13:30|19591.78|19511.78|19595.07|19515.07|19595.89|19515.89|19591.78|19511.78|10
1738588420000|2025-02-03 13:13:40|19595.34|19515.34|19600.44|19520.44|19600.44|19520.44|19595.34|19515.34|10
1738588430000|2025-02-03 13:13:50|19600.04|19520.04|19596.7|19516.7|19600.04|19520.04|19595.8|19515.8|10
1738588440000|2025-02-03 13:14:00|19596.58|19516.58|19589.13|19509.13|19596.58|19516.58|19588.72|19508.72|10
1738588450000|2025-02-03 13:14:10|19589.22|19509.22|19588.66|19508.66|19591.17|19511.17|19587.67|19507.67|10
1738588460000|2025-02-03 13:14:20|19588.6|19508.6|19582.44|19502.44|19588.6|19508.6|19582.44|19502.44|10
1738588470000|2025-02-03 13:14:30|19582.75|19502.75|19579.86|19499.86|19583.15|19503.15|19579.86|19499.86|10
1738588480000|2025-02-03 13:14:40|19579.54|19499.54|19571.39|19491.39|19579.75|19499.75|19570.48|19490.48|10
1738588490000|2025-02-03 13:14:50|19570.16|19490.16|19564.47|19484.47|19570.16|19490.16|19564.47|19484.47|10
1738588500000|2025-02-03 13:15:00|19564.72|19484.72|19566.14|19486.14|19566.26|19486.26|19562.89|19482.89|10
1738588510000|2025-02-03 13:15:10|19566.56|19486.56|19567.4|19487.4|19568.15|19488.15|19565.94|19485.94|10
1738588520000|2025-02-03 13:15:20|19567.28|19487.28|19570.6|19490.6|19570.6|19490.6|19567.28|19487.28|10
1738588530000|2025-02-03 13:15:30|19571.09|19491.09|19572.77|19492.77|19572.77|19492.77|19571.09|19491.09|10
1738588540000|2025-02-03 13:15:40|19573.67|19493.67|19581.11|19501.11|19581.11|19501.11|19573.67|19493.67|10
1738588550000|2025-02-03 13:15:50|19581.19|19501.19|19584.91|19504.91|19584.91|19504.91|19581.15|19501.15|9
1738588560000|2025-02-03 13:16:00|19584.01|19504.01|19585.36|19505.36|19585.36|19505.36|19583.48|19503.48|10
1738588570000|2025-02-03 13:16:10|19583.98|19503.98|19582.56|19502.56|19585.64|19505.64|19582.56|19502.56|10
1738588580000|2025-02-03 13:16:20|19582.93|19502.93|19587.32|19507.32|19587.32|19507.32|19582.93|19502.93|10
1738588590000|2025-02-03 13:16:30|19586.59|19506.59|19590.32|19510.32|19590.32|19510.32|19586.5|19506.5|10
1738588600000|2025-02-03 13:16:40|19591.39|19511.39|19596.95|19516.95|19596.95|19516.95|19591.31|19511.31|10
1738588610000|2025-02-03 13:16:50|19597.97|19517.97|19607.79|19527.79|19607.79|19527.79|19596.55|19516.55|10
1738588620000|2025-02-03 13:17:00|19608.77|19528.77|19621.94|19541.94|19622.99|19542.99|19608.77|19528.77|10
1738588630000|2025-02-03 13:17:10|19622.38|19542.38|19628.58|19548.58|19628.76|19548.76|19622.2|19542.2|10
1738588640000|2025-02-03 13:17:20|19627.55|19547.55|19630.73|19550.73|19631.52|19551.52|19626.92|19546.92|10
1738588650000|2025-02-03 13:17:30|19632.58|19552.58|19627.68|19547.68|19632.58|19552.58|19627.68|19547.68|10
1738588660000|2025-02-03 13:17:40|19627.57|19547.57|19626.06|19546.06|19628.16|19548.16|19625.09|19545.09|10
1738588670000|2025-02-03 13:17:50|19626.34|19546.34|19628.58|19548.58|19630.25|19550.25|19626.34|19546.34|10
1738588680000|2025-02-03 13:18:00|19628.05|19548.05|19628.94|19548.94|19628.94|19548.94|19625.82|19545.82|10
1738588690000|2025-02-03 13:18:10|19628.95|19548.95|19627.28|19547.28|19630.15|19550.15|19627.28|19547.28|10
1738588700000|2025-02-03 13:18:20|19626.86|19546.86|19621.96|19541.96|19627.54|19547.54|19621.96|19541.96|10
1738588710000|2025-02-03 13:18:30|19621.09|19541.09|19608.33|19528.33|19621.09|19541.09|19608.33|19528.33|10
1738588720000|2025-02-03 13:18:40|19607.53|19527.53|19602.96|19522.96|19607.53|19527.53|19602.96|19522.96|10
1738588730000|2025-02-03 13:18:50|19602.4|19522.4|19601.95|19521.95|19603.36|19523.36|19601.17|19521.17|10
1738588740000|2025-02-03 13:19:00|19601.8|19521.8|19602.46|19522.46|19605.78|19525.78|19601.73|19521.73|10
1738588750000|2025-02-03 13:19:10|19601.55|19521.55|19591.73|19511.73|19601.55|19521.55|19591.73|19511.73|10
1738588760000|2025-02-03 13:19:20|19592.33|19512.33|19590.1|19510.1|19592.33|19512.33|19587.26|19507.26|10
1738588770000|2025-02-03 13:19:30|19590.43|19510.43|19580.01|19500.01|19590.43|19510.43|19580.01|19500.01|10
1738588780000|2025-02-03 13:19:40|19578.58|19498.58|19582.7|19502.7|19582.7|19502.7|19578.58|19498.58|10
1738588790000|2025-02-03 13:19:50|19583.01|19503.01|19587.51|19507.51|19587.51|19507.51|19582.85|19502.85|10
1738588800000|2025-02-03 13:20:00|19588.01|19508.01|19590.73|19510.73|19590.73|19510.73|19588.01|19508.01|10
1738588810000|2025-02-03 13:20:10|19588.37|19508.37|19596.56|19516.56|19596.56|19516.56|19588.37|19508.37|10
1738588820000|2025-02-03 13:20:20|19599.78|19519.78|19607.5|19527.5|19609.19|19529.19|19599.78|19519.78|10
1738588830000|2025-02-03 13:20:30|19608.06|19528.06|19605.94|19525.94|19609.06|19529.06|19605.94|19525.94|10
1738588840000|2025-02-03 13:20:40|19605.6|19525.6|19607.41|19527.41|19608.2|19528.2|19604.17|19524.17|10
1738588850000|2025-02-03 13:20:50|19606.76|19526.76|19605.7|19525.7|19607.12|19527.12|19603.7|19523.7|10
1738588860000|2025-02-03 13:21:00|19604.85|19524.85|19603.88|19523.88|19605.5|19525.5|19603.41|19523.41|10
1738588870000|2025-02-03 13:21:10|19604.43|19524.43|19604.93|19524.93|19604.94|19524.94|19603.71|19523.71|10
1738588880000|2025-02-03 13:21:20|19605.25|19525.25|19608.42|19528.42|19608.42|19528.42|19604.54|19524.54|10
1738588890000|2025-02-03 13:21:30|19608.75|19528.75|19611.06|19531.06|19612.16|19532.16|19608.75|19528.75|9
1738588900000|2025-02-03 13:21:40|19611.23|19531.23|19617.55|19537.55|19617.55|19537.55|19610.54|19530.54|10
1738588910000|2025-02-03 13:21:50|19617.26|19537.26|19618.78|19538.78|19619.38|19539.38|19616.85|19536.85|8
1738588920000|2025-02-03 13:22:00|19619.53|19539.53|19622.17|19542.17|19623.09|19543.09|19619.53|19539.53|10
1738588930000|2025-02-03 13:22:10|19620.57|19540.57|19617.16|19537.16|19620.57|19540.57|19616.42|19536.42|10
1738588940000|2025-02-03 13:22:20|19617.08|19537.08|19610.6|19530.6|19617.22|19537.22|19610.6|19530.6|10
1738588950000|2025-02-03 13:22:30|19611.3|19531.3|19608.32|19528.32|19611.59|19531.59|19608.32|19528.32|10
1738588960000|2025-02-03 13:22:40|19608.75|19528.75|19610.79|19530.79|19610.79|19530.79|19608.75|19528.75|10
1738588970000|2025-02-03 13:22:50|19611.8|19531.8|19609.53|19529.53|19613.45|19533.45|19609.53|19529.53|9
1738588980000|2025-02-03 13:23:00|19609|19529|19602.99|19522.99|19609|19529|19602.99|19522.99|10
1738588990000|2025-02-03 13:23:10|19603.18|19523.18|19600.87|19520.87|19603.18|19523.18|19600.87|19520.87|10
1738589000000|2025-02-03 13:23:20|19599.15|19519.15|19591.64|19511.64|19599.15|19519.15|19591.23|19511.23|10
1738589010000|2025-02-03 13:23:30|19591.4|19511.4|19590.33|19510.33|19592.2|19512.2|19590.15|19510.15|10
1738589020000|2025-02-03 13:23:40|19588.66|19508.66|19580.81|19500.81|19588.66|19508.66|19580.81|19500.81|10
1738589030000|2025-02-03 13:23:50|19581.43|19501.43|19580.85|19500.85|19583.24|19503.24|19580.85|19500.85|10
1738589040000|2025-02-03 13:24:00|19580.82|19500.82|19579.09|19499.09|19580.82|19500.82|19578.51|19498.51|10
1738589050000|2025-02-03 13:24:10|19576.25|19496.25|19569.93|19489.93|19576.25|19496.25|19569.93|19489.93|10
1738589060000|2025-02-03 13:24:20|19565.49|19485.49|19568.4|19488.4|19569.1|19489.1|19564.16|19484.16|10
1738589070000|2025-02-03 13:24:30|19568.66|19488.66|19566.62|19486.62|19568.66|19488.66|19564.83|19484.83|10
1738589080000|2025-02-03 13:24:40|19566.09|19486.09|19567.12|19487.12|19568.17|19488.17|19565.87|19485.87|9
1738589090000|2025-02-03 13:24:50|19567.11|19487.11|19565.11|19485.11|19567.27|19487.27|19565.11|19485.11|10
1738589100000|2025-02-03 13:25:00|19565.15|19485.15|19570.33|19490.33|19570.33|19490.33|19564.99|19484.99|9
1738589110000|2025-02-03 13:25:10|19570.51|19490.51|19572.78|19492.78|19572.78|19492.78|19569.97|19489.97|10
1738589120000|2025-02-03 13:25:20|19572.95|19492.95|19569.36|19489.36|19572.95|19492.95|19569.36|19489.36|10
1738589130000|2025-02-03 13:25:30|19569.68|19489.68|19558.1|19478.1|19569.68|19489.68|19558.1|19478.1|10
1738589140000|2025-02-03 13:25:40|19557.83|19477.83|19551.02|19471.02|19558.13|19478.13|19550.6|19470.6|10
1738589150000|2025-02-03 13:25:50|19551.98|19471.98|19549.64|19469.64|19553.3|19473.3|19549.64|19469.64|10
1738589160000|2025-02-03 13:26:00|19548.5|19468.5|19545.76|19465.76|19549.68|19469.68|19545.31|19465.31|10
1738589170000|2025-02-03 13:26:10|19544.27|19464.27|19531.72|19451.72|19544.27|19464.27|19531.72|19451.72|10
1738589180000|2025-02-03 13:26:20|19531.32|19451.32|19528.98|19448.98|19531.32|19451.32|19528.98|19448.98|10
1738589190000|2025-02-03 13:26:30|19528.94|19448.94|19527.68|19447.68|19529.52|19449.52|19527.68|19447.68|10
1738589200000|2025-02-03 13:26:40|19527.52|19447.52|19525.77|19445.77|19527.53|19447.53|19525.14|19445.14|10
1738589210000|2025-02-03 13:26:50|19526.19|19446.19|19521.13|19441.13|19526.19|19446.19|19519.89|19439.89|10
1738589220000|2025-02-03 13:27:00|19521.19|19441.19|19522.94|19442.94|19522.94|19442.94|19520.86|19440.86|10
1738589230000|2025-02-03 13:27:10|19523.51|19443.51|19525.04|19445.04|19525.04|19445.04|19522.62|19442.62|10
1738589240000|2025-02-03 13:27:20|19525.42|19445.42|19524.35|19444.35|19526.09|19446.09|19524.35|19444.35|10
1738589250000|2025-02-03 13:27:30|19523.78|19443.78|19516.79|19436.79|19523.78|19443.78|19516.79|19436.79|10
1738589260000|2025-02-03 13:27:40|19516.96|19436.96|19508.57|19428.57|19516.96|19436.96|19507.69|19427.69|10
1738589270000|2025-02-03 13:27:50|19508.98|19428.98|19508.67|19428.67|19510.7|19430.7|19508.67|19428.67|10
1738589280000|2025-02-03 13:28:00|19509.81|19429.81|19502.33|19422.33|19509.81|19429.81|19502.33|19422.33|10
1738589290000|2025-02-03 13:28:10|19501.75|19421.75|19491.75|19411.75|19502.11|19422.11|19491.75|19411.75|10
1738589300000|2025-02-03 13:28:20|19490.16|19410.16|19486.88|19406.88|19490.16|19410.16|19486.88|19406.88|10
1738589310000|2025-02-03 13:28:30|19486.34|19406.34|19470.92|19390.92|19486.34|19406.34|19470.92|19390.92|9
1738589320000|2025-02-03 13:28:40|19469.11|19389.11|19469.98|19389.98|19472.37|19392.37|19469.11|19389.11|10
1738589330000|2025-02-03 13:28:50|19471.67|19391.67|19469.39|19389.39|19473.72|19393.72|19469.03|19389.03|10
1738589340000|2025-02-03 13:29:00|19465.73|19385.73|19464.96|19384.96|19465.73|19385.73|19462.78|19382.78|10
1738589350000|2025-02-03 13:29:10|19464.02|19384.02|19462.8|19382.8|19466.28|19386.28|19462.8|19382.8|10
1738589360000|2025-02-03 13:29:20|19458.42|19378.42|19450.12|19370.12|19458.42|19378.42|19450.12|19370.12|10
1738589370000|2025-02-03 13:29:30|19449.22|19369.22|19440.66|19360.66|19449.22|19369.22|19440.66|19360.66|10
1738589380000|2025-02-03 13:29:40|19440.05|19360.05|19438.15|19358.15|19440.72|19360.72|19437.63|19357.63|10
1738589390000|2025-02-03 13:29:50|19438|19358|19437.22|19357.22|19438|19358|19436.22|19356.22|9
1738589400000|2025-02-03 13:30:00|19436.39|19356.39|19443.32|19363.32|19443.32|19363.32|19432.95|19352.95|10
1738589410000|2025-02-03 13:30:10|19444.34|19364.34|19468.07|19388.07|19468.49|19388.49|19444.34|19364.34|10
1738589420000|2025-02-03 13:30:20|19468.91|19388.91|19472.65|19392.65|19473.17|19393.17|19466.81|19386.81|10
1738589430000|2025-02-03 13:30:30|19472.77|19392.77|19485.01|19405.01|19485.01|19405.01|19472.31|19392.31|10
1738589440000|2025-02-03 13:30:40|19483.74|19403.74|19484.12|19404.12|19486.78|19406.78|19483.45|19403.45|10
1738589450000|2025-02-03 13:30:50|19482.76|19402.76|19482.88|19402.88|19483.69|19403.69|19482.01|19402.01|10
1738589460000|2025-02-03 13:31:00|19483.09|19403.09|19497.01|19417.01|19497.12|19417.12|19483.09|19403.09|10
1738589470000|2025-02-03 13:31:10|19496.95|19416.95|19502.89|19422.89|19502.89|19422.89|19496.95|19416.95|10
1738589480000|2025-02-03 13:31:20|19504.81|19424.81|19509.2|19429.2|19511.08|19431.08|19504.81|19424.81|10
1738589490000|2025-02-03 13:31:30|19509.1|19429.1|19499.78|19419.78|19509.1|19429.1|19497.65|19417.65|10
1738589500000|2025-02-03 13:31:40|19500.52|19420.52|19506.2|19426.2|19508|19428|19500.52|19420.52|10
1738589510000|2025-02-03 13:31:50|19505.82|19425.82|19502.23|19422.23|19505.82|19425.82|19502.23|19422.23|10
1738589520000|2025-02-03 13:32:00|19502.64|19422.64|19514.76|19434.76|19515.43|19435.43|19502.64|19422.64|9
1738589530000|2025-02-03 13:32:10|19514.43|19434.43|19514.07|19434.07|19517.6|19437.6|19514.07|19434.07|10
1738589540000|2025-02-03 13:32:20|19514.67|19434.67|19515.8|19435.8|19515.8|19435.8|19513.19|19433.19|10
1738589550000|2025-02-03 13:32:30|19514.98|19434.98|19513.11|19433.11|19514.98|19434.98|19512.63|19432.63|10
1738589560000|2025-02-03 13:32:40|19513.92|19433.92|19507.74|19427.74|19513.92|19433.92|19507.74|19427.74|10
1738589570000|2025-02-03 13:32:50|19507.23|19427.23|19507.75|19427.75|19508.57|19428.57|19505.57|19425.57|10
1738589580000|2025-02-03 13:33:00|19508.48|19428.48|19511.42|19431.42|19511.42|19431.42|19508.41|19428.41|10
1738589590000|2025-02-03 13:33:10|19512.01|19432.01|19515.52|19435.52|19515.53|19435.53|19511.99|19431.99|10
1738589600000|2025-02-03 13:33:20|19516.42|19436.42|19514.62|19434.62|19516.56|19436.56|19513.15|19433.15|10
1738589610000|2025-02-03 13:33:30|19514.02|19434.02|19515.07|19435.07|19515.69|19435.69|19514.02|19434.02|10
1738589620000|2025-02-03 13:33:40|19514.83|19434.83|19518.59|19438.59|19518.59|19438.59|19514.83|19434.83|10
1738589630000|2025-02-03 13:33:50|19518.74|19438.74|19519.65|19439.65|19521.51|19441.51|19518.74|19438.74|10
1738589640000|2025-02-03 13:34:00|19520.22|19440.22|19514.57|19434.57|19520.22|19440.22|19510.84|19430.84|10
1738589650000|2025-02-03 13:34:10|19514.43|19434.43|19515.05|19435.05|19515.05|19435.05|19513.3|19433.3|10
1738589660000|2025-02-03 13:34:20|19516.84|19436.84|19522.37|19442.37|19522.87|19442.87|19516.84|19436.84|10
1738589670000|2025-02-03 13:34:30|19522.87|19442.87|19520.6|19440.6|19522.87|19442.87|19520.04|19440.04|10
1738589680000|2025-02-03 13:34:40|19520.69|19440.69|19516.35|19436.35|19522.82|19442.82|19516.35|19436.35|10
1738589690000|2025-02-03 13:34:50|19516.1|19436.1|19515.55|19435.55|19517.77|19437.77|19515.55|19435.55|10
1738589700000|2025-02-03 13:35:00|19515|19435|19507.58|19427.58|19515.45|19435.45|19507.51|19427.51|10
1738589710000|2025-02-03 13:35:10|19505.45|19425.45|19506.97|19426.97|19507.8|19427.8|19503.88|19423.88|10
1738589720000|2025-02-03 13:35:20|19504.86|19424.86|19511.79|19431.79|19511.79|19431.79|19503.39|19423.39|10
1738589730000|2025-02-03 13:35:30|19511.51|19431.51|19509.05|19429.05|19511.51|19431.51|19509.05|19429.05|9
1738589740000|2025-02-03 13:35:40|19508.94|19428.94|19506.45|19426.45|19512.44|19432.44|19506.45|19426.45|10
1738589750000|2025-02-03 13:35:50|19507.15|19427.15|19508.7|19428.7|19509.93|19429.93|19507.06|19427.06|10
1738589760000|2025-02-03 13:36:00|19508|19428|19502.19|19422.19|19508|19428|19502.19|19422.19|10
1738589770000|2025-02-03 13:36:10|19502.05|19422.05|19496.83|19416.83|19502.4|19422.4|19496.83|19416.83|10
1738589780000|2025-02-03 13:36:20|19491.8|19411.8|19491.87|19411.87|19492.31|19412.31|19488.47|19408.47|10
1738589790000|2025-02-03 13:36:30|19493.3|19413.3|19499.94|19419.94|19499.94|19419.94|19493.3|19413.3|10
1738589800000|2025-02-03 13:36:40|19499.99|19419.99|19509.93|19429.93|19509.93|19429.93|19499.99|19419.99|10
1738589810000|2025-02-03 13:36:50|19510.42|19430.42|19516.18|19436.18|19516.44|19436.44|19510.42|19430.42|10
1738589820000|2025-02-03 13:37:00|19518.68|19438.68|19516.65|19436.65|19519.26|19439.26|19516.65|19436.65|10
1738589830000|2025-02-03 13:37:10|19516.04|19436.04|19515.03|19435.03|19516.05|19436.05|19511.93|19431.93|10
1738589840000|2025-02-03 13:37:20|19515.17|19435.17|19521.63|19441.63|19521.63|19441.63|19514.6|19434.6|10
1738589850000|2025-02-03 13:37:30|19521.8|19441.8|19518.45|19438.45|19521.8|19441.8|19517.5|19437.5|10
1738589860000|2025-02-03 13:37:40|19519.58|19439.58|19520.22|19440.22|19523.16|19443.16|19519.58|19439.58|10
1738589870000|2025-02-03 13:37:50|19520.7|19440.7|19522.56|19442.56|19524.31|19444.31|19520.7|19440.7|10
1738589880000|2025-02-03 13:38:00|19522.95|19442.95|19521.81|19441.81|19525.73|19445.73|19521.73|19441.73|10
1738589890000|2025-02-03 13:38:10|19524.23|19444.23|19522.29|19442.29|19524.44|19444.44|19522.29|19442.29|10
1738589900000|2025-02-03 13:38:20|19524.31|19444.31|19515.83|19435.83|19524.46|19444.46|19515.83|19435.83|10
1738589910000|2025-02-03 13:38:30|19514.46|19434.46|19512.62|19432.62|19515.64|19435.64|19511.98|19431.98|10
1738589920000|2025-02-03 13:38:40|19512.11|19432.11|19516.95|19436.95|19516.95|19436.95|19511.35|19431.35|10
1738589930000|2025-02-03 13:38:50|19517.55|19437.55|19519.49|19439.49|19519.49|19439.49|19517.44|19437.44|10
1738589940000|2025-02-03 13:39:00|19519.46|19439.46|19527.42|19447.42|19527.42|19447.42|19519.46|19439.46|10
1738589950000|2025-02-03 13:39:10|19527.9|19447.9|19528.11|19448.11|19528.57|19448.57|19526.97|19446.97|10
1738589960000|2025-02-03 13:39:20|19528.62|19448.62|19535.23|19455.23|19535.57|19455.57|19528.62|19448.62|10
1738589970000|2025-02-03 13:39:30|19535.46|19455.46|19533.33|19453.33|19536.31|19456.31|19533.33|19453.33|10
1738589980000|2025-02-03 13:39:40|19533.28|19453.28|19540.28|19460.28|19540.28|19460.28|19533.01|19453.01|10
1738589990000|2025-02-03 13:39:50|19541.29|19461.29|19540.37|19460.37|19541.85|19461.85|19540.37|19460.37|10
1738590000000|2025-02-03 13:40:00|19539.74|19459.74|19542.58|19462.58|19543.16|19463.16|19539.07|19459.07|10
1738590010000|2025-02-03 13:40:10|19542.96|19462.96|19550.97|19470.97|19550.97|19470.97|19542.96|19462.96|10
1738590020000|2025-02-03 13:40:20|19551.58|19471.58|19560.73|19480.73|19560.73|19480.73|19551.58|19471.58|10
1738590030000|2025-02-03 13:40:30|19559.99|19479.99|19563.86|19483.86|19563.86|19483.86|19559.99|19479.99|10
1738590040000|2025-02-03 13:40:40|19564.97|19484.97|19561.65|19481.65|19564.97|19484.97|19561.17|19481.17|10
1738590050000|2025-02-03 13:40:50|19561.79|19481.79|19557.3|19477.3|19562.85|19482.85|19557.3|19477.3|10
1738590060000|2025-02-03 13:41:00|19558.19|19478.19|19560.51|19480.51|19560.51|19480.51|19556.49|19476.49|10
1738590070000|2025-02-03 13:41:10|19560.23|19480.23|19566.1|19486.1|19566.13|19486.13|19560.23|19480.23|10
1738590080000|2025-02-03 13:41:20|19566.2|19486.2|19571.56|19491.56|19571.56|19491.56|19566|19486|10
1738590090000|2025-02-03 13:41:30|19571.84|19491.84|19581.1|19501.1|19581.1|19501.1|19571.84|19491.84|10
1738590100000|2025-02-03 13:41:40|19583.31|19503.31|19599.4|19519.4|19599.4|19519.4|19583.31|19503.31|10
1738590110000|2025-02-03 13:41:50|19598.93|19518.93|19617.1|19537.1|19617.1|19537.1|19598.93|19518.93|10
1738590120000|2025-02-03 13:42:00|19618.81|19538.81|19619.89|19539.89|19621.71|19541.71|19616.33|19536.33|10
1738590130000|2025-02-03 13:42:10|19619.08|19539.08|19612.14|19532.14|19619.78|19539.78|19611.75|19531.75|10
1738590140000|2025-02-03 13:42:20|19612.81|19532.81|19611.54|19531.54|19612.81|19532.81|19609.91|19529.91|10
1738590150000|2025-02-03 13:42:30|19611.1|19531.1|19611.82|19531.82|19613.41|19533.41|19609.3|19529.3|10
1738590160000|2025-02-03 13:42:40|19612.22|19532.22|19603.28|19523.28|19612.58|19532.58|19603.28|19523.28|10
1738590170000|2025-02-03 13:42:50|19602.19|19522.19|19606.73|19526.73|19606.73|19526.73|19602.19|19522.19|10
1738590180000|2025-02-03 13:43:00|19606.48|19526.48|19616.27|19536.27|19616.27|19536.27|19606.48|19526.48|10
1738590190000|2025-02-03 13:43:10|19616|19536|19616.94|19536.94|19617.07|19537.07|19616|19536|10
1738590200000|2025-02-03 13:43:20|19617.33|19537.33|19620.52|19540.52|19620.52|19540.52|19617.2|19537.2|9
1738590210000|2025-02-03 13:43:30|19621.9|19541.9|19633.45|19553.45|19633.45|19553.45|19621.9|19541.9|10
1738590220000|2025-02-03 13:43:40|19635.33|19555.33|19642.86|19562.86|19642.86|19562.86|19635.33|19555.33|10
1738590230000|2025-02-03 13:43:50|19643.31|19563.31|19650.28|19570.28|19650.28|19570.28|19643.27|19563.27|10
1738590240000|2025-02-03 13:44:00|19651.14|19571.14|19646.18|19566.18|19651.14|19571.14|19646.18|19566.18|10
1738590250000|2025-02-03 13:44:10|19645.81|19565.81|19658.4|19578.4|19658.4|19578.4|19645.81|19565.81|10
1738590260000|2025-02-03 13:44:20|19660.01|19580.01|19673.61|19593.61|19673.61|19593.61|19660.01|19580.01|10
1738590270000|2025-02-03 13:44:30|19677.86|19597.86|19665.61|19585.61|19678.59|19598.59|19665.01|19585.01|10
1738590280000|2025-02-03 13:44:40|19665.62|19585.62|19675.71|19595.71|19675.71|19595.71|19665.62|19585.62|10
1738590290000|2025-02-03 13:44:50|19675.16|19595.16|19675.16|19595.16|19675.26|19595.26|19672.35|19592.35|10
1738590300000|2025-02-03 13:45:00|19675.49|19595.49|19675.55|19595.55|19675.55|19595.55|19672.61|19592.61|10
1738590310000|2025-02-03 13:45:10|19676.01|19596.01|19676|19596|19677.86|19597.86|19675.03|19595.03|10
1738590320000|2025-02-03 13:45:20|19675.94|19595.94|19678.13|19598.13|19678.13|19598.13|19674.53|19594.53|10
1738590330000|2025-02-03 13:45:30|19677.91|19597.91|19683.72|19603.72|19683.79|19603.79|19677.91|19597.91|10
1738590340000|2025-02-03 13:45:40|19683.05|19603.05|19675.5|19595.5|19683.09|19603.09|19675.42|19595.42|10
1738590350000|2025-02-03 13:45:50|19674.42|19594.42|19664.66|19584.66|19674.42|19594.42|19664.66|19584.66|10
1738590360000|2025-02-03 13:46:00|19663.87|19583.87|19652.98|19572.98|19663.87|19583.87|19652.98|19572.98|10
1738590370000|2025-02-03 13:46:10|19652.41|19572.41|19646.99|19566.99|19652.41|19572.41|19646.27|19566.27|10
1738590380000|2025-02-03 13:46:20|19647.05|19567.05|19636.91|19556.91|19647.05|19567.05|19636.91|19556.91|10
1738590390000|2025-02-03 13:46:30|19637.22|19557.22|19635.39|19555.39|19637.6|19557.6|19635.39|19555.39|10
1738590400000|2025-02-03 13:46:40|19634.62|19554.62|19629.49|19549.49|19635.48|19555.48|19627.67|19547.67|10
1738590410000|2025-02-03 13:46:50|19629.62|19549.62|19633.5|19553.5|19633.69|19553.69|19629.62|19549.62|10
1738590420000|2025-02-03 13:47:00|19633.82|19553.82|19644.62|19564.62|19644.62|19564.62|19633.82|19553.82|9
1738590430000|2025-02-03 13:47:10|19645.24|19565.24|19649.41|19569.41|19649.41|19569.41|19644.69|19564.69|10
1738590440000|2025-02-03 13:47:20|19649.32|19569.32|19646.65|19566.65|19649.76|19569.76|19646.34|19566.34|10
1738590450000|2025-02-03 13:47:30|19646.89|19566.89|19641.17|19561.17|19646.89|19566.89|19640.35|19560.35|10
1738590460000|2025-02-03 13:47:40|19641.56|19561.56|19639.51|19559.51|19641.84|19561.84|19639.37|19559.37|10
1738590470000|2025-02-03 13:47:50|19639.26|19559.26|19617.01|19537.01|19639.46|19559.46|19616.66|19536.66|10
1738590480000|2025-02-03 13:48:00|19614.39|19534.39|19607.35|19527.35|19614.62|19534.62|19607.35|19527.35|10
1738590490000|2025-02-03 13:48:10|19606.07|19526.07|19595.97|19515.97|19606.07|19526.07|19595.97|19515.97|10
1738590500000|2025-02-03 13:48:20|19595.86|19515.86|19594.79|19514.79|19596.11|19516.11|19594.79|19514.79|10
1738590510000|2025-02-03 13:48:30|19595.91|19515.91|19601.47|19521.47|19601.47|19521.47|19594.03|19514.03|10
1738590520000|2025-02-03 13:48:40|19604.83|19524.83|19608.91|19528.91|19609.24|19529.24|19604.83|19524.83|9
1738590530000|2025-02-03 13:48:50|19608.68|19528.68|19606.79|19526.79|19608.68|19528.68|19606.79|19526.79|10
1738590540000|2025-02-03 13:49:00|19607.04|19527.04|19599.46|19519.46|19607.04|19527.04|19599.43|19519.43|10
1738590550000|2025-02-03 13:49:10|19599.55|19519.55|19597.53|19517.53|19599.55|19519.55|19596.83|19516.83|10
1738590560000|2025-02-03 13:49:20|19594.75|19514.75|19588.43|19508.43|19594.75|19514.75|19588.02|19508.02|10
1738590570000|2025-02-03 13:49:30|19588.31|19508.31|19584.66|19504.66|19591.02|19511.02|19584.19|19504.19|10
1738590580000|2025-02-03 13:49:40|19584.7|19504.7|19583.68|19503.68|19584.7|19504.7|19583.53|19503.53|10
1738590590000|2025-02-03 13:49:50|19584.52|19504.52|19582.74|19502.74|19586.49|19506.49|19580.67|19500.67|10
1738590600000|2025-02-03 13:50:00|19583.2|19503.2|19581.48|19501.48|19583.37|19503.37|19581.48|19501.48|10
1738590610000|2025-02-03 13:50:10|19579.77|19499.77|19576.5|19496.5|19580.54|19500.54|19575.04|19495.04|10
1738590620000|2025-02-03 13:50:20|19576.28|19496.28|19578.3|19498.3|19579.45|19499.45|19575.68|19495.68|10
1738590630000|2025-02-03 13:50:30|19577.31|19497.31|19565.87|19485.87|19577.83|19497.83|19565.87|19485.87|10
1738590640000|2025-02-03 13:50:40|19564.33|19484.33|19566.49|19486.49|19566.49|19486.49|19561.39|19481.39|9
1738590650000|2025-02-03 13:50:50|19566.5|19486.5|19566.78|19486.78|19566.78|19486.78|19564.86|19484.86|10
1738590660000|2025-02-03 13:51:00|19566.11|19486.11|19564.1|19484.1|19566.11|19486.11|19563.1|19483.1|10
1738590670000|2025-02-03 13:51:10|19564.48|19484.48|19564.55|19484.55|19567.21|19487.21|19564.48|19484.48|10
1738590680000|2025-02-03 13:51:20|19564.62|19484.62|19565.79|19485.79|19566.5|19486.5|19564.04|19484.04|10
1738590690000|2025-02-03 13:51:30|19566.59|19486.59|19561.88|19481.88|19566.59|19486.59|19561.36|19481.36|10
1738590700000|2025-02-03 13:51:40|19559.18|19479.18|19554.94|19474.94|19559.18|19479.18|19554.94|19474.94|10
1738590710000|2025-02-03 13:51:50|19555.11|19475.11|19555.83|19475.83|19556.05|19476.05|19554.22|19474.22|10
1738590720000|2025-02-03 13:52:00|19555.01|19475.01|19551.9|19471.9|19555.01|19475.01|19551.46|19471.46|10
1738590730000|2025-02-03 13:52:10|19544.6|19464.6|19541.47|19461.47|19544.6|19464.6|19541.47|19461.47|10
1738590740000|2025-02-03 13:52:20|19542.22|19462.22|19543.38|19463.38|19543.38|19463.38|19542.22|19462.22|10
1738590750000|2025-02-03 13:52:30|19543.09|19463.09|19543.8|19463.8|19543.8|19463.8|19542.67|19462.67|10
1738590760000|2025-02-03 13:52:40|19543.72|19463.72|19545.26|19465.26|19545.34|19465.34|19543.42|19463.42|10
1738590770000|2025-02-03 13:52:50|19545.28|19465.28|19551.29|19471.29|19551.29|19471.29|19545.28|19465.28|9
1738590780000|2025-02-03 13:53:00|19551.45|19471.45|19551.68|19471.68|19551.95|19471.95|19549.94|19469.94|10
1738590790000|2025-02-03 13:53:10|19552.22|19472.22|19549.7|19469.7|19552.62|19472.62|19549.7|19469.7|10
1738590800000|2025-02-03 13:53:20|19549.49|19469.49|19544.92|19464.92|19549.49|19469.49|19544.92|19464.92|10
1738590810000|2025-02-03 13:53:30|19544.93|19464.93|19542.69|19462.69|19545.12|19465.12|19542.69|19462.69|10
1738590820000|2025-02-03 13:53:40|19542.12|19462.12|19536.17|19456.17|19542.12|19462.12|19536.17|19456.17|10
1738590830000|2025-02-03 13:53:50|19536.34|19456.34|19535.53|19455.53|19537.93|19457.93|19535.15|19455.15|10
1738590840000|2025-02-03 13:54:00|19534.82|19454.82|19531.28|19451.28|19534.82|19454.82|19529.22|19449.22|10
1738590850000|2025-02-03 13:54:10|19531|19451|19531.24|19451.24|19532.3|19452.3|19530.17|19450.17|10
1738590860000|2025-02-03 13:54:20|19531.5|19451.5|19528.24|19448.24|19531.5|19451.5|19528.24|19448.24|10
1738590870000|2025-02-03 13:54:30|19526.63|19446.63|19527.82|19447.82|19527.82|19447.82|19526.35|19446.35|10
1738590880000|2025-02-03 13:54:40|19527.62|19447.62|19527.55|19447.55|19529.29|19449.29|19527.55|19447.55|10
1738590890000|2025-02-03 13:54:50|19527.63|19447.63|19524.37|19444.37|19527.63|19447.63|19524.37|19444.37|10
1738590900000|2025-02-03 13:55:00|19524.52|19444.52|19517.53|19437.53|19524.52|19444.52|19517.52|19437.52|10
1738590910000|2025-02-03 13:55:10|19515.97|19435.97|19509.42|19429.42|19515.97|19435.97|19509.38|19429.38|10
1738590920000|2025-02-03 13:55:20|19509.28|19429.28|19507.37|19427.37|19509.28|19429.28|19506.4|19426.4|10
1738590930000|2025-02-03 13:55:30|19507.56|19427.56|19506.06|19426.06|19507.56|19427.56|19503.97|19423.97|10
1738590940000|2025-02-03 13:55:40|19505.87|19425.87|19507.86|19427.86|19507.86|19427.86|19505.87|19425.87|10
1738590950000|2025-02-03 13:55:50|19508.66|19428.66|19510.72|19430.72|19512.3|19432.3|19508.45|19428.45|10
1738590960000|2025-02-03 13:56:00|19509.54|19429.54|19512.96|19432.96|19513.62|19433.62|19509.52|19429.52|10
1738590970000|2025-02-03 13:56:10|19512.26|19432.26|19511.73|19431.73|19512.26|19432.26|19509.69|19429.69|10
1738590980000|2025-02-03 13:56:20|19511.79|19431.79|19511.29|19431.29|19512.06|19432.06|19511.28|19431.28|10
1738590990000|2025-02-03 13:56:30|19511.42|19431.42|19515.57|19435.57|19515.89|19435.89|19511.42|19431.42|10
1738591000000|2025-02-03 13:56:40|19515.49|19435.49|19518.72|19438.72|19518.77|19438.77|19515.49|19435.49|10
1738591010000|2025-02-03 13:56:50|19521.01|19441.01|19523.15|19443.15|19524.67|19444.67|19521.01|19441.01|10
1738591020000|2025-02-03 13:57:00|19523.68|19443.68|19522.44|19442.44|19523.71|19443.71|19522.44|19442.44|10
1738591030000|2025-02-03 13:57:10|19522.73|19442.73|19527.7|19447.7|19527.92|19447.92|19522.73|19442.73|10
1738591040000|2025-02-03 13:57:20|19528.87|19448.87|19530.62|19450.62|19530.65|19450.65|19528.73|19448.73|9
1738591050000|2025-02-03 13:57:30|19532.07|19452.07|19534.92|19454.92|19536.16|19456.16|19532.07|19452.07|10
1738591060000|2025-02-03 13:57:40|19536.02|19456.02|19544.42|19464.42|19544.42|19464.42|19535.33|19455.33|10
1738591070000|2025-02-03 13:57:50|19544.32|19464.32|19549.24|19469.24|19549.24|19469.24|19544.32|19464.32|10
1738591080000|2025-02-03 13:58:00|19551.37|19471.37|19558.16|19478.16|19558.23|19478.23|19551.37|19471.37|10
1738591090000|2025-02-03 13:58:10|19560|19480|19568.25|19488.25|19568.25|19488.25|19559.72|19479.72|10
1738591100000|2025-02-03 13:58:20|19568.37|19488.37|19569.22|19489.22|19569.43|19489.43|19566.48|19486.48|10
1738591110000|2025-02-03 13:58:30|19572.68|19492.68|19570.1|19490.1|19573.11|19493.11|19570.1|19490.1|10
1738591120000|2025-02-03 13:58:40|19569.95|19489.95|19563.67|19483.67|19569.95|19489.95|19563.44|19483.44|10
1738591130000|2025-02-03 13:58:50|19563.45|19483.45|19565.12|19485.12|19565.12|19485.12|19562.99|19482.99|10
1738591140000|2025-02-03 13:59:00|19564.98|19484.98|19565.41|19485.41|19566.91|19486.91|19564.35|19484.35|10
1738591150000|2025-02-03 13:59:10|19563.32|19483.32|19559.16|19479.16|19563.32|19483.32|19559.16|19479.16|10
1738591160000|2025-02-03 13:59:20|19557.98|19477.98|19553.76|19473.76|19557.98|19477.98|19553.76|19473.76|10
1738591170000|2025-02-03 13:59:30|19554.11|19474.11|19556.02|19476.02|19556.02|19476.02|19552.93|19472.93|10
1738591180000|2025-02-03 13:59:40|19556.15|19476.15|19555.86|19475.86|19556.89|19476.89|19555.23|19475.23|10
1738591190000|2025-02-03 13:59:50|19556.9|19476.9|19557.46|19477.46|19558.8|19478.8|19556.9|19476.9|10
1738591200000|2025-02-03 14:00:00|19557.01|19477.01|19560.98|19480.98|19562.76|19482.76|19557.01|19477.01|10
1738591210000|2025-02-03 14:00:10|19561.12|19481.12|19564.49|19484.49|19565.12|19485.12|19560.72|19480.72|10
1738591220000|2025-02-03 14:00:20|19564.58|19484.58|19559.62|19479.62|19564.58|19484.58|19559.62|19479.62|8
1738591230000|2025-02-03 14:00:30|19558.34|19478.34|19553.03|19473.03|19560|19480|19553.03|19473.03|10
1738591240000|2025-02-03 14:00:40|19552.49|19472.49|19542.17|19462.17|19552.49|19472.49|19541.54|19461.54|10
1738591250000|2025-02-03 14:00:50|19542.13|19462.13|19540.12|19460.12|19543.44|19463.44|19540.12|19460.12|10
1738591260000|2025-02-03 14:01:00|19539.36|19459.36|19532.07|19452.07|19539.36|19459.36|19530.16|19450.16|10
1738591270000|2025-02-03 14:01:10|19531.29|19451.29|19526.14|19446.14|19531.29|19451.29|19526.14|19446.14|10
1738591280000|2025-02-03 14:01:20|19525.66|19445.66|19520.18|19440.18|19525.66|19445.66|19520.18|19440.18|10
1738591290000|2025-02-03 14:01:30|19520.25|19440.25|19508.53|19428.53|19520.25|19440.25|19508.53|19428.53|10
1738591300000|2025-02-03 14:01:40|19507.19|19427.19|19499.39|19419.39|19507.19|19427.19|19499.39|19419.39|10
1738591310000|2025-02-03 14:01:50|19498.08|19418.08|19488.1|19408.1|19498.08|19418.08|19488.1|19408.1|10
1738591320000|2025-02-03 14:02:00|19486.96|19406.96|19468.13|19388.13|19486.96|19406.96|19468.13|19388.13|10
1738591330000|2025-02-03 14:02:10|19465.28|19385.28|19456.26|19376.26|19465.28|19385.28|19456.26|19376.26|10
1738591340000|2025-02-03 14:02:20|19454.89|19374.89|19431.87|19351.87|19454.89|19374.89|19431.87|19351.87|10
1738591350000|2025-02-03 14:02:30|19431.72|19351.72|19428.79|19348.79|19433.9|19353.9|19428.79|19348.79|10
1738591360000|2025-02-03 14:02:40|19426.47|19346.47|19420.26|19340.26|19426.47|19346.47|19418.92|19338.92|10
1738591370000|2025-02-03 14:02:50|19420.16|19340.16|19410.41|19330.41|19420.16|19340.16|19410.41|19330.41|10
1738591380000|2025-02-03 14:03:00|19410.28|19330.28|19401.13|19321.13|19410.28|19330.28|19401.13|19321.13|10
1738591390000|2025-02-03 14:03:10|19400.41|19320.41|19385.61|19305.61|19400.97|19320.97|19385.61|19305.61|10
1738591400000|2025-02-03 14:03:20|19384.61|19304.61|19377.47|19297.47|19384.61|19304.61|19377.47|19297.47|10
1738591410000|2025-02-03 14:03:30|19376.95|19296.95|19362.16|19282.16|19376.95|19296.95|19362.16|19282.16|10
1738591420000|2025-02-03 14:03:40|19361.12|19281.12|19346.22|19266.22|19361.12|19281.12|19346.22|19266.22|10
1738591430000|2025-02-03 14:03:50|19346.71|19266.71|19341.24|19261.24|19347.13|19267.13|19341.13|19261.13|10
1738591440000|2025-02-03 14:04:00|19341.08|19261.08|19336.5|19256.5|19341.08|19261.08|19336.5|19256.5|9
1738591450000|2025-02-03 14:04:10|19334.09|19254.09|19346.96|19266.96|19346.96|19266.96|19334.09|19254.09|10
1738591460000|2025-02-03 14:04:20|19347.84|19267.84|19350.2|19270.2|19352.47|19272.47|19347.84|19267.84|10
1738591470000|2025-02-03 14:04:30|19350.11|19270.11|19347.68|19267.68|19350.11|19270.11|19344.98|19264.98|10
1738591480000|2025-02-03 14:04:40|19348.06|19268.06|19350.59|19270.59|19350.61|19270.61|19348.06|19268.06|10
1738591490000|2025-02-03 14:04:50|19350.09|19270.09|19351.15|19271.15|19351.15|19271.15|19346.05|19266.05|10
1738591500000|2025-02-03 14:05:00|19352.63|19272.63|19341.43|19261.43|19352.63|19272.63|19341.43|19261.43|9
1738591510000|2025-02-03 14:05:10|19338.59|19258.59|19325.03|19245.03|19338.59|19258.59|19323.56|19243.56|10
1738591520000|2025-02-03 14:05:20|19325.3|19245.3|19319.21|19239.21|19325.3|19245.3|19319.21|19239.21|9
1738591530000|2025-02-03 14:05:30|19319.22|19239.22|19308.7|19228.7|19319.22|19239.22|19308.7|19228.7|10
1738591540000|2025-02-03 14:05:40|19307.11|19227.11|19293.79|19213.79|19307.11|19227.11|19293.64|19213.64|10
1738591550000|2025-02-03 14:05:50|19293.49|19213.49|19289.88|19209.88|19293.57|19213.57|19289.46|19209.46|10
1738591560000|2025-02-03 14:06:00|19289.04|19209.04|19310.29|19230.29|19310.29|19230.29|19289.04|19209.04|10
1738591570000|2025-02-03 14:06:10|19311.52|19231.52|19319.8|19239.8|19319.8|19239.8|19309.59|19229.59|10
1738591580000|2025-02-03 14:06:20|19319.23|19239.23|19321.08|19241.08|19321.61|19241.61|19319.23|19239.23|10
1738591590000|2025-02-03 14:06:30|19321.63|19241.63|19327.43|19247.43|19330.06|19250.06|19321.63|19241.63|10
1738591600000|2025-02-03 14:06:40|19327.17|19247.17|19325.53|19245.53|19329.03|19249.03|19324.2|19244.2|10
1738591610000|2025-02-03 14:06:50|19323.27|19243.27|19330.43|19250.43|19330.61|19250.61|19323.27|19243.27|10
1738591620000|2025-02-03 14:07:00|19330.53|19250.53|19337.12|19257.12|19337.12|19257.12|19329.41|19249.41|10
1738591630000|2025-02-03 14:07:10|19337.33|19257.33|19331.57|19251.57|19340.64|19260.64|19331.57|19251.57|10
1738591640000|2025-02-03 14:07:20|19328.15|19248.15|19319.51|19239.51|19328.15|19248.15|19317.69|19237.69|10
1738591650000|2025-02-03 14:07:30|19319.13|19239.13|19307.52|19227.52|19319.13|19239.13|19302.3|19222.3|10
1738591660000|2025-02-03 14:07:40|19307.36|19227.36|19309.06|19229.06|19311.59|19231.59|19307.36|19227.36|10
1738591670000|2025-02-03 14:07:50|19308.79|19228.79|19304.75|19224.75|19309.05|19229.05|19303.35|19223.35|10
1738591680000|2025-02-03 14:08:00|19304.44|19224.44|19301.49|19221.49|19308.94|19228.94|19301.49|19221.49|10
1738591690000|2025-02-03 14:08:10|19300.14|19220.14|19289.18|19209.18|19300.14|19220.14|19289.18|19209.18|8
1738591700000|2025-02-03 14:08:20|19285.4|19205.4|19281.49|19201.49|19285.4|19205.4|19281.15|19201.15|9
1738591710000|2025-02-03 14:08:30|19279.82|19199.82|19279.01|19199.01|19280.94|19200.94|19278.63|19198.63|10
1738591720000|2025-02-03 14:08:40|19277.47|19197.47|19270.14|19190.14|19277.47|19197.47|19267.74|19187.74|10
1738591730000|2025-02-03 14:08:50|19271.54|19191.54|19279.77|19199.77|19280.32|19200.32|19271.54|19191.54|10
1738591740000|2025-02-03 14:09:00|19279.95|19199.95|19276.94|19196.94|19281.75|19201.75|19276.94|19196.94|10
1738591750000|2025-02-03 14:09:10|19276.63|19196.63|19284.05|19204.05|19284.05|19204.05|19274.82|19194.82|10
1738591760000|2025-02-03 14:09:20|19285.96|19205.96|19299.73|19219.73|19299.73|19219.73|19285.96|19205.96|10
1738591770000|2025-02-03 14:09:30|19302.42|19222.42|19297.48|19217.48|19303.87|19223.87|19297.48|19217.48|10
1738591780000|2025-02-03 14:09:40|19296.07|19216.07|19291.56|19211.56|19296.07|19216.07|19290.7|19210.7|10
1738591790000|2025-02-03 14:09:50|19292.38|19212.38|19299.11|19219.11|19300.84|19220.84|19292.38|19212.38|10
1738591800000|2025-02-03 14:10:00|19298.05|19218.05|19300.59|19220.59|19300.59|19220.59|19295.19|19215.19|9
1738591810000|2025-02-03 14:10:10|19300.87|19220.87|19304.37|19224.37|19304.37|19224.37|19300.87|19220.87|9
1738591820000|2025-02-03 14:10:20|19308.45|19228.45|19310.34|19230.34|19311.94|19231.94|19308.45|19228.45|10
1738591830000|2025-02-03 14:10:30|19311.07|19231.07|19311.27|19231.27|19312.07|19232.07|19310.14|19230.14|10
1738591840000|2025-02-03 14:10:40|19310.84|19230.84|19314.82|19234.82|19314.84|19234.84|19307.86|19227.86|10
1738591850000|2025-02-03 14:10:50|19314.23|19234.23|19320.54|19240.54|19320.54|19240.54|19313.79|19233.79|10
1738591860000|2025-02-03 14:11:00|19324.04|19244.04|19318.59|19238.59|19324.04|19244.04|19318.16|19238.16|10
1738591870000|2025-02-03 14:11:10|19316.43|19236.43|19312.62|19232.62|19316.43|19236.43|19307.6|19227.6|10
1738591880000|2025-02-03 14:11:20|19313.61|19233.61|19305.22|19225.22|19313.61|19233.61|19305.22|19225.22|10
1738591890000|2025-02-03 14:11:30|19304.93|19224.93|19310.62|19230.62|19312.13|19232.13|19304.93|19224.93|10
1738591900000|2025-02-03 14:11:40|19311.38|19231.38|19319.5|19239.5|19319.5|19239.5|19311.38|19231.38|10
1738591910000|2025-02-03 14:11:50|19321.84|19241.84|19338.37|19258.37|19338.64|19258.64|19321.84|19241.84|10
1738591920000|2025-02-03 14:12:00|19338.86|19258.86|19353.2|19273.2|19353.2|19273.2|19338.86|19258.86|10
1738591930000|2025-02-03 14:12:10|19354.75|19274.75|19382.45|19302.45|19382.45|19302.45|19354.75|19274.75|10
1738591940000|2025-02-03 14:12:20|19384.72|19304.72|19406.71|19326.71|19406.71|19326.71|19384.72|19304.72|10
1738591950000|2025-02-03 14:12:30|19407.24|19327.24|19403.53|19323.53|19408.21|19328.21|19403.53|19323.53|10
1738591960000|2025-02-03 14:12:40|19404.38|19324.38|19396.77|19316.77|19404.38|19324.38|19396.57|19316.57|10
1738591970000|2025-02-03 14:12:50|19396.68|19316.68|19399.24|19319.24|19402.46|19322.46|19396.68|19316.68|10
1738591980000|2025-02-03 14:13:00|19396.81|19316.81|19386.55|19306.55|19396.81|19316.81|19386.55|19306.55|10
1738591990000|2025-02-03 14:13:10|19385.26|19305.26|19361.82|19281.82|19385.26|19305.26|19361.82|19281.82|10
1738592000000|2025-02-03 14:13:20|19362.15|19282.15|19362.97|19282.97|19366.2|19286.2|19362.15|19282.15|10
1738592010000|2025-02-03 14:13:30|19363.01|19283.01|19359.46|19279.46|19363.37|19283.37|19357.94|19277.94|10
1738592020000|2025-02-03 14:13:40|19358.32|19278.32|19354.32|19274.32|19359.58|19279.58|19354.32|19274.32|10
1738592030000|2025-02-03 14:13:50|19354.27|19274.27|19352.96|19272.96|19354.49|19274.49|19349.39|19269.39|10
1738592040000|2025-02-03 14:14:00|19354.43|19274.43|19346.5|19266.5|19354.43|19274.43|19346.39|19266.39|10
1738592050000|2025-02-03 14:14:10|19345.47|19265.47|19344.13|19264.13|19347.77|19267.77|19342.73|19262.73|10
1738592060000|2025-02-03 14:14:20|19344.76|19264.76|19333.81|19253.81|19344.76|19264.76|19333.81|19253.81|10
1738592070000|2025-02-03 14:14:30|19332.48|19252.48|19340.85|19260.85|19340.85|19260.85|19332.48|19252.48|10
1738592080000|2025-02-03 14:14:40|19342.91|19262.91|19341.59|19261.59|19345.45|19265.45|19341.59|19261.59|10
1738592090000|2025-02-03 14:14:50|19339.88|19259.88|19336.61|19256.61|19339.99|19259.99|19336.38|19256.38|10
1738592100000|2025-02-03 14:15:00|19335.98|19255.98|19330.67|19250.67|19335.98|19255.98|19329.54|19249.54|10
1738592110000|2025-02-03 14:15:10|19330.88|19250.88|19335.22|19255.22|19335.22|19255.22|19329.55|19249.55|10
1738592120000|2025-02-03 14:15:20|19338.1|19258.1|19351.96|19271.96|19351.96|19271.96|19338.1|19258.1|10
1738592130000|2025-02-03 14:15:30|19355.05|19275.05|19369.58|19289.58|19369.58|19289.58|19355.05|19275.05|9
1738592140000|2025-02-03 14:15:40|19369.28|19289.28|19387.28|19307.28|19387.28|19307.28|19369.28|19289.28|10
1738592150000|2025-02-03 14:15:50|19391.89|19311.89|19403.97|19323.97|19403.97|19323.97|19391.89|19311.89|10
1738592160000|2025-02-03 14:16:00|19403.78|19323.78|19411.32|19331.32|19411.32|19331.32|19403.78|19323.78|10
1738592170000|2025-02-03 14:16:10|19409.86|19329.86|19413.93|19333.93|19413.93|19333.93|19408.23|19328.23|10
1738592180000|2025-02-03 14:16:20|19413.1|19333.1|19434.32|19354.32|19434.32|19354.32|19412.34|19332.34|10
1738592190000|2025-02-03 14:16:30|19435.94|19355.94|19441.12|19361.12|19441.12|19361.12|19435.23|19355.23|10
1738592200000|2025-02-03 14:16:40|19440.67|19360.67|19424.19|19344.19|19441.28|19361.28|19424.19|19344.19|10
1738592210000|2025-02-03 14:16:50|19424.05|19344.05|19432.33|19352.33|19432.33|19352.33|19424.05|19344.05|10
1738592220000|2025-02-03 14:17:00|19432.48|19352.48|19428.16|19348.16|19435.16|19355.16|19428.16|19348.16|10
1738592230000|2025-02-03 14:17:10|19425.54|19345.54|19434.58|19354.58|19434.58|19354.58|19422.56|19342.56|10
1738592240000|2025-02-03 14:17:20|19435.27|19355.27|19432.6|19352.6|19438.66|19358.66|19432.6|19352.6|10
1738592250000|2025-02-03 14:17:30|19432.63|19352.63|19437.28|19357.28|19437.29|19357.29|19432.59|19352.59|10
1738592260000|2025-02-03 14:17:40|19435.91|19355.91|19426.5|19346.5|19435.91|19355.91|19425.59|19345.59|10
1738592270000|2025-02-03 14:17:50|19424.98|19344.98|19418.82|19338.82|19425.23|19345.23|19418.82|19338.82|10
1738592280000|2025-02-03 14:18:00|19418.03|19338.03|19402.17|19322.17|19418.03|19338.03|19402.17|19322.17|10
1738592290000|2025-02-03 14:18:10|19400.02|19320.02|19395.14|19315.14|19400.02|19320.02|19393.9|19313.9|10
1738592300000|2025-02-03 14:18:20|19391.79|19311.79|19395.37|19315.37|19395.37|19315.37|19390.2|19310.2|10
1738592310000|2025-02-03 14:18:30|19398.77|19318.77|19397.16|19317.16|19399.6|19319.6|19396.24|19316.24|10
1738592320000|2025-02-03 14:18:40|19396.3|19316.3|19384.46|19304.46|19396.3|19316.3|19384.46|19304.46|10
1738592330000|2025-02-03 14:18:50|19383.37|19303.37|19383.82|19303.82|19385.6|19305.6|19381.8|19301.8|10
1738592340000|2025-02-03 14:19:00|19384.14|19304.14|19382.29|19302.29|19385|19305|19381.03|19301.03|10
1738592350000|2025-02-03 14:19:10|19382.13|19302.13|19375.96|19295.96|19382.13|19302.13|19375.4|19295.4|10
1738592360000|2025-02-03 14:19:20|19376.29|19296.29|19369.61|19289.61|19376.29|19296.29|19369.61|19289.61|10
1738592370000|2025-02-03 14:19:30|19368.53|19288.53|19364.85|19284.85|19368.88|19288.88|19364.36|19284.36|10
1738592380000|2025-02-03 14:19:40|19364.64|19284.64|19347.45|19267.45|19364.64|19284.64|19347.45|19267.45|10
1738592390000|2025-02-03 14:19:50|19346.88|19266.88|19343.36|19263.36|19347.42|19267.42|19341.56|19261.56|10
1738592400000|2025-02-03 14:20:00|19341.66|19261.66|19326.75|19246.75|19342.44|19262.44|19326.75|19246.75|10
1738592410000|2025-02-03 14:20:10|19323.15|19243.15|19309.73|19229.73|19323.15|19243.15|19309.73|19229.73|10
1738592420000|2025-02-03 14:20:20|19309.02|19229.02|19310.88|19230.88|19311.87|19231.87|19308.21|19228.21|10
1738592430000|2025-02-03 14:20:30|19306.6|19226.6|19287.22|19207.22|19306.6|19226.6|19287.22|19207.22|10
1738592440000|2025-02-03 14:20:40|19285.1|19205.1|19278.39|19198.39|19285.1|19205.1|19278.39|19198.39|10
1738592450000|2025-02-03 14:20:50|19277.96|19197.96|19263.39|19183.39|19278.14|19198.14|19261.73|19181.73|10
1738592460000|2025-02-03 14:21:00|19264.59|19184.59|19261.06|19181.06|19266.75|19186.75|19261.06|19181.06|10
1738592470000|2025-02-03 14:21:10|19261.71|19181.71|19256.22|19176.22|19261.71|19181.71|19256.22|19176.22|10
1738592480000|2025-02-03 14:21:20|19251.82|19171.82|19239.43|19159.43|19251.82|19171.82|19238.41|19158.41|10
1738592490000|2025-02-03 14:21:30|19238.98|19158.98|19238.24|19158.24|19240.83|19160.83|19237.5|19157.5|10
1738592500000|2025-02-03 14:21:40|19238.61|19158.61|19235.07|19155.07|19238.61|19158.61|19234.92|19154.92|10
1738592510000|2025-02-03 14:21:50|19234.13|19154.13|19235.31|19155.31|19235.34|19155.34|19233.81|19153.81|10
1738592520000|2025-02-03 14:22:00|19235.29|19155.29|19228.32|19148.32|19235.29|19155.29|19228.32|19148.32|10
1738592530000|2025-02-03 14:22:10|19227.64|19147.64|19219.04|19139.04|19227.64|19147.64|19218.39|19138.39|10
1738592540000|2025-02-03 14:22:20|19215.97|19135.97|19228.13|19148.13|19228.13|19148.13|19215.91|19135.91|10
1738592550000|2025-02-03 14:22:30|19230.36|19150.36|19242.04|19162.04|19242.67|19162.67|19230.36|19150.36|10
1738592560000|2025-02-03 14:22:40|19240.61|19160.61|19228.81|19148.81|19240.61|19160.61|19228.81|19148.81|10
1738592570000|2025-02-03 14:22:50|19229.29|19149.29|19229.39|19149.39|19229.57|19149.57|19227.26|19147.26|10
1738592580000|2025-02-03 14:23:00|19230.3|19150.3|19242.48|19162.48|19242.48|19162.48|19230.13|19150.13|10
1738592590000|2025-02-03 14:23:10|19247.41|19167.41|19271.57|19191.57|19271.57|19191.57|19247.41|19167.41|10
1738592600000|2025-02-03 14:23:20|19274.08|19194.08|19287.36|19207.36|19287.36|19207.36|19274.08|19194.08|10
1738592610000|2025-02-03 14:23:30|19287.54|19207.54|19305.48|19225.48|19305.84|19225.84|19287.54|19207.54|10
1738592620000|2025-02-03 14:23:40|19305.5|19225.5|19295.71|19215.71|19305.65|19225.65|19295.71|19215.71|10
1738592630000|2025-02-03 14:23:50|19294.69|19214.69|19283.45|19203.45|19294.69|19214.69|19280.27|19200.27|10
1738592640000|2025-02-03 14:24:00|19284.38|19204.38|19289.81|19209.81|19289.81|19209.81|19284.38|19204.38|10
1738592650000|2025-02-03 14:24:10|19289.78|19209.78|19296.26|19216.26|19296.26|19216.26|19288.29|19208.29|10
1738592660000|2025-02-03 14:24:20|19292.88|19212.88|19284.18|19204.18|19292.88|19212.88|19282.51|19202.51|10
1738592670000|2025-02-03 14:24:30|19284.97|19204.97|19287.44|19207.44|19288.29|19208.29|19284.97|19204.97|10
1738592680000|2025-02-03 14:24:40|19287.98|19207.98|19278.59|19198.59|19289.84|19209.84|19278.59|19198.59|10
1738592690000|2025-02-03 14:24:50|19277.07|19197.07|19276.2|19196.2|19277.07|19197.07|19272.34|19192.34|10
1738592700000|2025-02-03 14:25:00|19275.54|19195.54|19275.06|19195.06|19275.54|19195.54|19268.78|19188.78|10
1738592710000|2025-02-03 14:25:10|19273.1|19193.1|19279.75|19199.75|19279.78|19199.78|19272.79|19192.79|10
1738592720000|2025-02-03 14:25:20|19277.27|19197.27|19284.03|19204.03|19284.03|19204.03|19277.07|19197.07|10
1738592730000|2025-02-03 14:25:30|19283.12|19203.12|19282.42|19202.42|19285.28|19205.28|19281.78|19201.78|10
1738592740000|2025-02-03 14:25:40|19283.42|19203.42|19280.86|19200.86|19284.17|19204.17|19279.16|19199.16|10
1738592750000|2025-02-03 14:25:50|19283.69|19203.69|19289.77|19209.77|19289.77|19209.77|19283.69|19203.69|10
1738592760000|2025-02-03 14:26:00|19291.48|19211.48|19286.21|19206.21|19293.9|19213.9|19286.21|19206.21|10
1738592770000|2025-02-03 14:26:10|19285.37|19205.37|19272.53|19192.53|19285.37|19205.37|19272.53|19192.53|10
1738592780000|2025-02-03 14:26:20|19272.44|19192.44|19256.26|19176.26|19272.44|19192.44|19256.26|19176.26|10
1738592790000|2025-02-03 14:26:30|19256.53|19176.53|19256.55|19176.55|19257.14|19177.14|19253.94|19173.94|10
1738592800000|2025-02-03 14:26:40|19257.24|19177.24|19274.87|19194.87|19274.87|19194.87|19257.24|19177.24|10
1738592810000|2025-02-03 14:26:50|19275.61|19195.61|19290.9|19210.9|19290.9|19210.9|19275.61|19195.61|10
1738592820000|2025-02-03 14:27:00|19291.59|19211.59|19298.09|19218.09|19300.27|19220.27|19291.59|19211.59|10
1738592830000|2025-02-03 14:27:10|19298.43|19218.43|19306.46|19226.46|19306.5|19226.5|19298.43|19218.43|10
1738592840000|2025-02-03 14:27:20|19307.47|19227.47|19317.36|19237.36|19318.74|19238.74|19307.47|19227.47|10
1738592850000|2025-02-03 14:27:30|19316.74|19236.74|19316.58|19236.58|19325|19245|19315.85|19235.85|10
1738592860000|2025-02-03 14:27:40|19314.32|19234.32|19325.26|19245.26|19325.26|19245.26|19314.09|19234.09|10
1738592870000|2025-02-03 14:27:50|19328.12|19248.12|19332.02|19252.02|19333.52|19253.52|19328.12|19248.12|10
1738592880000|2025-02-03 14:28:00|19333.56|19253.56|19335.96|19255.96|19337.16|19257.16|19332.14|19252.14|10
1738592890000|2025-02-03 14:28:10|19337.22|19257.22|19342.3|19262.3|19342.3|19262.3|19328.92|19248.92|10
1738592900000|2025-02-03 14:28:20|19341.15|19261.15|19338.13|19258.13|19341.15|19261.15|19334.41|19254.41|10
1738592910000|2025-02-03 14:28:30|19338.72|19258.72|19336.39|19256.39|19341.29|19261.29|19336.39|19256.39|10
1738592920000|2025-02-03 14:28:40|19336.26|19256.26|19335.5|19255.5|19346.56|19266.56|19335.5|19255.5|10
1738592930000|2025-02-03 14:28:50|19335.08|19255.08|19325.2|19245.2|19335.08|19255.08|19325.2|19245.2|10
1738592940000|2025-02-03 14:29:00|19322.33|19242.33|19318.03|19238.03|19322.33|19242.33|19314.22|19234.22|10
1738592950000|2025-02-03 14:29:10|19318.57|19238.57|19327.87|19247.87|19327.87|19247.87|19318.57|19238.57|10
1738592960000|2025-02-03 14:29:20|19329.18|19249.18|19334.16|19254.16|19334.34|19254.34|19329.18|19249.18|10
1738592970000|2025-02-03 14:29:30|19333.99|19253.99|19336.02|19256.02|19338.46|19258.46|19333.99|19253.99|10
1738592980000|2025-02-03 14:29:40|19335.02|19255.02|19336.62|19256.62|19336.62|19256.62|19330.8|19250.8|10
1738592990000|2025-02-03 14:29:50|19338.63|19258.63|19348.95|19268.95|19349.99|19269.99|19338.63|19258.63|10
1738593000000|2025-02-03 14:30:00|19348.17|19268.17|19326.17|19246.17|19350.23|19270.23|19326.03|19246.03|10
1738593010000|2025-02-03 14:30:10|19325.51|19245.51|19301.64|19221.64|19325.51|19245.51|19301.64|19221.64|10
1738593020000|2025-02-03 14:30:20|19302.13|19222.13|19292.59|19212.59|19302.13|19222.13|19292.59|19212.59|10
1738593030000|2025-02-03 14:30:30|19287.4|19207.4|19274.44|19194.44|19287.4|19207.4|19274.44|19194.44|10
1738593040000|2025-02-03 14:30:40|19273.16|19193.16|19280.45|19200.45|19280.45|19200.45|19270.3|19190.3|10
1738593050000|2025-02-03 14:30:50|19282.2|19202.2|19294.47|19214.47|19294.47|19214.47|19282.2|19202.2|10
1738593060000|2025-02-03 14:31:00|19301.73|19221.73|19333.17|19253.17|19333.17|19253.17|19301.73|19221.73|10
1738593070000|2025-02-03 14:31:10|19332.33|19252.33|19361.16|19281.16|19361.16|19281.16|19332.33|19252.33|10
1738593080000|2025-02-03 14:31:20|19363.96|19283.96|19372.87|19292.87|19374.1|19294.1|19362.51|19282.51|10
1738593090000|2025-02-03 14:31:30|19372.91|19292.91|19378.45|19298.45|19378.45|19298.45|19372.91|19292.91|10
1738593100000|2025-02-03 14:31:40|19386.32|19306.32|19400.5|19320.5|19400.5|19320.5|19386.32|19306.32|10
1738593110000|2025-02-03 14:31:50|19402.42|19322.42|19443.1|19363.1|19443.1|19363.1|19402.42|19322.42|10
1738593120000|2025-02-03 14:32:00|19446.2|19366.2|19485.76|19405.76|19485.76|19405.76|19446.2|19366.2|10
1738593130000|2025-02-03 14:32:10|19501.45|19421.45|19507.15|19427.15|19511|19431|19501.45|19421.45|10
1738593140000|2025-02-03 14:32:20|19507.14|19427.14|19510.18|19430.18|19519.68|19439.68|19507.14|19427.14|10
1738593150000|2025-02-03 14:32:30|19510.11|19430.11|19508.58|19428.58|19511.02|19431.02|19508.58|19428.58|9
1738593160000|2025-02-03 14:32:40|19508.5|19428.5|19514.66|19434.66|19514.66|19434.66|19508.16|19428.16|9
1738593170000|2025-02-03 14:32:50|19513.64|19433.64|19508.92|19428.92|19513.64|19433.64|19496.82|19416.82|10
1738593180000|2025-02-03 14:33:00|19506.08|19426.08|19524.18|19444.18|19524.49|19444.49|19503.85|19423.85|10
1738593190000|2025-02-03 14:33:10|19526.09|19446.09|19561.6|19481.6|19561.6|19481.6|19526.09|19446.09|10
1738593200000|2025-02-03 14:33:20|19563.95|19483.95|19600.1|19520.1|19600.1|19520.1|19563.95|19483.95|10
1738593210000|2025-02-03 14:33:30|19600.02|19520.02|19620.71|19540.71|19620.71|19540.71|19600.02|19520.02|10
1738593220000|2025-02-03 14:33:40|19620.68|19540.68|19626.1|19546.1|19626.46|19546.46|19620.68|19540.68|10
1738593230000|2025-02-03 14:33:50|19624.67|19544.67|19615.82|19535.82|19624.67|19544.67|19615.82|19535.82|10
1738593240000|2025-02-03 14:34:00|19615.77|19535.77|19616.92|19536.92|19618.16|19538.16|19615.64|19535.64|10
1738593250000|2025-02-03 14:34:10|19616.91|19536.91|19616.91|19536.91|19616.91|19536.91|19616.91|19536.91|1
1738593270000|2025-02-03 14:34:30|19623.2|19543.2|19651.55|19571.55|19651.55|19571.55|19623.2|19543.2|6
1738593280000|2025-02-03 14:34:40|19655.21|19575.21|19730.55|19650.55|19730.55|19650.55|19655.21|19575.21|10
1738593290000|2025-02-03 14:34:50|19740.35|19660.35|19775.35|19695.35|19775.35|19695.35|19740.35|19660.35|10
1738593300000|2025-02-03 14:35:00|19771.92|19691.92|19814.37|19734.37|19814.37|19734.37|19771.92|19691.92|10
1738593310000|2025-02-03 14:35:10|19815.76|19735.76|19825.64|19745.64|19827.01|19747.01|19813.12|19733.12|10
1738593320000|2025-02-03 14:35:20|19827.07|19747.07|19842.59|19762.59|19842.59|19762.59|19827.07|19747.07|10
1738593330000|2025-02-03 14:35:30|19843.11|19763.11|19847.17|19767.17|19851.1|19771.1|19843.11|19763.11|10
1738593340000|2025-02-03 14:35:40|19845.27|19765.27|19827.44|19747.44|19845.27|19765.27|19827.44|19747.44|10
1738593350000|2025-02-03 14:35:50|19820.47|19740.47|19803.41|19723.41|19820.47|19740.47|19803.41|19723.41|10
1738593360000|2025-02-03 14:36:00|19799.59|19719.59|19795.8|19715.8|19802.57|19722.57|19795.8|19715.8|10
1738593370000|2025-02-03 14:36:10|19795.42|19715.42|19779.87|19699.87|19795.86|19715.86|19778.01|19698.01|10
1738593380000|2025-02-03 14:36:20|19778.03|19698.03|19774.61|19694.61|19780.08|19700.08|19774.61|19694.61|10
1738593390000|2025-02-03 14:36:30|19774.58|19694.58|19759.16|19679.16|19775.55|19695.55|19757.07|19677.07|10
1738593400000|2025-02-03 14:36:40|19760.99|19680.99|19773.83|19693.83|19773.83|19693.83|19760.89|19680.89|10
1738593410000|2025-02-03 14:36:50|19773.62|19693.62|19770.22|19690.22|19777.01|19697.01|19770.22|19690.22|10
1738593420000|2025-02-03 14:37:00|19771.29|19691.29|19766.32|19686.32|19771.29|19691.29|19764.8|19684.8|10
1738593430000|2025-02-03 14:37:10|19766.4|19686.4|19760.01|19680.01|19766.48|19686.48|19760.01|19680.01|6
1738593440000|2025-02-03 14:37:20|19751.5|19671.5|19737.07|19657.07|19751.5|19671.5|19736.26|19656.26|10
1738593450000|2025-02-03 14:37:30|19737.01|19657.01|19722.96|19642.96|19737.51|19657.51|19722.96|19642.96|10
1738593460000|2025-02-03 14:37:40|19723.11|19643.11|19715.76|19635.76|19724.06|19644.06|19715.54|19635.54|10
1738593470000|2025-02-03 14:37:50|19716.34|19636.34|19715.03|19635.03|19716.34|19636.34|19708.72|19628.72|10
1738593480000|2025-02-03 14:38:00|19716.09|19636.09|19718.61|19638.61|19719.2|19639.2|19714.86|19634.86|10
1738593490000|2025-02-03 14:38:10|19721.76|19641.76|19720.42|19640.42|19722.31|19642.31|19719.74|19639.74|10
1738593500000|2025-02-03 14:38:20|19707.46|19627.46|19715.11|19635.11|19715.43|19635.43|19707.35|19627.35|10
1738593510000|2025-02-03 14:38:30|19716.2|19636.2|19734.47|19654.47|19734.47|19654.47|19715.54|19635.54|10
1738593520000|2025-02-03 14:38:40|19736.93|19656.93|19777.07|19697.07|19777.07|19697.07|19736.93|19656.93|10
1738593530000|2025-02-03 14:38:50|19778.16|19698.16|19803.04|19723.04|19803.04|19723.04|19778.16|19698.16|10
1738593540000|2025-02-03 14:39:00|19806.17|19726.17|19807.7|19727.7|19809.21|19729.21|19802.67|19722.67|10
1738593550000|2025-02-03 14:39:10|19810.79|19730.79|19805.01|19725.01|19811.64|19731.64|19801.86|19721.86|10
1738593560000|2025-02-03 14:39:20|19806.68|19726.68|19790.06|19710.06|19813.59|19733.59|19790.06|19710.06|10
1738593570000|2025-02-03 14:39:30|19789.67|19709.67|19784.26|19704.26|19789.67|19709.67|19781.98|19701.98|10
1738593580000|2025-02-03 14:39:40|19785.07|19705.07|19794.13|19714.13|19794.87|19714.87|19785.07|19705.07|10
1738593590000|2025-02-03 14:39:50|19801.68|19721.68|19832.88|19752.88|19832.88|19752.88|19801.68|19721.68|10
1738593600000|2025-02-03 14:40:00|19834.17|19754.17|19847.67|19767.67|19847.67|19767.67|19834.17|19754.17|10
1738593610000|2025-02-03 14:40:10|19849.25|19769.25|19862.39|19782.39|19862.39|19782.39|19849.25|19769.25|10
1738593620000|2025-02-03 14:40:20|19861.94|19781.94|19863.06|19783.06|19867.49|19787.49|19856.4|19776.4|10
1738593630000|2025-02-03 14:40:30|19865.27|19785.27|19858.73|19778.73|19865.27|19785.27|19855.53|19775.53|10
1738593640000|2025-02-03 14:40:40|19860.38|19780.38|19860.12|19780.12|19860.38|19780.38|19860.12|19780.12|7
1738593660000|2025-02-03 14:41:00|19865.57|19785.57|19887.83|19807.83|19888.87|19808.87|19865.57|19785.57|9
1738593670000|2025-02-03 14:41:10|19886.52|19806.52|19882.4|19802.4|19886.52|19806.52|19877.72|19797.72|10
1738593680000|2025-02-03 14:41:20|19884.58|19804.58|19896.9|19816.9|19898.24|19818.24|19884.58|19804.58|10
1738593690000|2025-02-03 14:41:30|19898.56|19818.56|19895.12|19815.12|19898.56|19818.56|19894.81|19814.81|10
1738593700000|2025-02-03 14:41:40|19892.15|19812.15|19875.73|19795.73|19892.15|19812.15|19875.3|19795.3|10
1738593710000|2025-02-03 14:41:50|19873.9|19793.9|19868.65|19788.65|19873.9|19793.9|19868.51|19788.51|10
1738593720000|2025-02-03 14:42:00|19871.27|19791.27|19866.55|19786.55|19871.74|19791.74|19863.64|19783.64|10
1738593730000|2025-02-03 14:42:10|19864.09|19784.09|19857.15|19777.15|19864.09|19784.09|19853.9|19773.9|10
1738593740000|2025-02-03 14:42:20|19859.9|19779.9|19869.7|19789.7|19870.77|19790.77|19859.9|19779.9|10
1738593750000|2025-02-03 14:42:30|19873.65|19793.65|19886.97|19806.97|19887.04|19807.04|19873.65|19793.65|10
1738593760000|2025-02-03 14:42:40|19886.37|19806.37|19885.32|19805.32|19891.29|19811.29|19885.32|19805.32|10
1738593770000|2025-02-03 14:42:50|19886.68|19806.68|19890.63|19810.63|19891.86|19811.86|19884.49|19804.49|10
1738593780000|2025-02-03 14:43:00|19888.88|19808.88|19891.54|19811.54|19891.54|19811.54|19881.89|19801.89|10
1738593790000|2025-02-03 14:43:10|19891.86|19811.86|19879.78|19799.78|19891.86|19811.86|19879.78|19799.78|9
1738593800000|2025-02-03 14:43:20|19875.82|19795.82|19854.2|19774.2|19875.82|19795.82|19854.2|19774.2|10
1738593810000|2025-02-03 14:43:30|19853.87|19773.87|19835.63|19755.63|19853.87|19773.87|19833.62|19753.62|10
1738593820000|2025-02-03 14:43:40|19828.59|19748.59|19821.84|19741.84|19828.59|19748.59|19816.53|19736.53|10
1738593830000|2025-02-03 14:43:50|19823.31|19743.31|19830.88|19750.88|19830.88|19750.88|19822.63|19742.63|10
1738593840000|2025-02-03 14:44:00|19827.71|19747.71|19826.9|19746.9|19827.71|19747.71|19820.45|19740.45|10
1738593850000|2025-02-03 14:44:10|19827.35|19747.35|19846.01|19766.01|19846.01|19766.01|19827.35|19747.35|10
1738593860000|2025-02-03 14:44:20|19847.81|19767.81|19863.08|19783.08|19863.08|19783.08|19847.81|19767.81|10
1738593870000|2025-02-03 14:44:30|19863.91|19783.91|19873.75|19793.75|19873.75|19793.75|19863.91|19783.91|10
1738593880000|2025-02-03 14:44:40|19874.98|19794.98|19873.25|19793.25|19876.84|19796.84|19873.17|19793.17|10
1738593890000|2025-02-03 14:44:50|19872.59|19792.59|19870.38|19790.38|19872.59|19792.59|19866.13|19786.13|10
1738593900000|2025-02-03 14:45:00|19865.26|19785.26|19851.73|19771.73|19865.34|19785.34|19851.73|19771.73|10
1738593910000|2025-02-03 14:45:10|19850.25|19770.25|19859.65|19779.65|19859.65|19779.65|19849.21|19769.21|10
1738593920000|2025-02-03 14:45:20|19860.97|19780.97|19848.65|19768.65|19861.94|19781.94|19848.65|19768.65|10
1738593930000|2025-02-03 14:45:30|19848.37|19768.37|19857.96|19777.96|19858.21|19778.21|19846.96|19766.96|10
1738593940000|2025-02-03 14:45:40|19859.19|19779.19|19868.98|19788.98|19868.98|19788.98|19858.09|19778.09|10
1738593950000|2025-02-03 14:45:50|19869.53|19789.53|19880.62|19800.62|19884.34|19804.34|19866.66|19786.66|10
1738593960000|2025-02-03 14:46:00|19880.94|19800.94|19886.83|19806.83|19886.83|19806.83|19880.12|19800.12|10
1738593970000|2025-02-03 14:46:10|19884.14|19804.14|19887.96|19807.96|19887.96|19807.96|19877.83|19797.83|10
1738593980000|2025-02-03 14:46:20|19889.33|19809.33|19904.3|19824.3|19907.57|19827.57|19889.33|19809.33|10
1738593990000|2025-02-03 14:46:30|19900.54|19820.54|19894.32|19814.32|19900.54|19820.54|19892.36|19812.36|10
1738594000000|2025-02-03 14:46:40|19891.95|19811.95|19855.08|19775.08|19892.87|19812.87|19854.63|19774.63|10
1738594010000|2025-02-03 14:46:50|19855.49|19775.49|19810.71|19730.71|19855.64|19775.64|19810.71|19730.71|10
1738594020000|2025-02-03 14:47:00|19808.47|19728.47|19796.13|19716.13|19810.41|19730.41|19796.13|19716.13|10
1738594030000|2025-02-03 14:47:10|19791.91|19711.91|19778.03|19698.03|19792.52|19712.52|19778.03|19698.03|10
1738594040000|2025-02-03 14:47:20|19777.68|19697.68|19768.45|19688.45|19777.68|19697.68|19767.17|19687.17|10
1738594050000|2025-02-03 14:47:30|19767.76|19687.76|19777.18|19697.18|19777.33|19697.33|19763.94|19683.94|10
1738594060000|2025-02-03 14:47:40|19777.26|19697.26|19783.36|19703.36|19783.36|19703.36|19777.26|19697.26|10
1738594070000|2025-02-03 14:47:50|19787.33|19707.33|19795.8|19715.8|19795.8|19715.8|19787.33|19707.33|10
1738594080000|2025-02-03 14:48:00|19797.11|19717.11|19806.76|19726.76|19809.38|19729.38|19797.11|19717.11|10
1738594090000|2025-02-03 14:48:10|19807.62|19727.62|19819.54|19739.54|19819.54|19739.54|19806.23|19726.23|10
1738594100000|2025-02-03 14:48:20|19820.12|19740.12|19810.35|19730.35|19820.55|19740.55|19810.35|19730.35|10
1738594110000|2025-02-03 14:48:30|19803.61|19723.61|19797.96|19717.96|19803.61|19723.61|19791.83|19711.83|10
1738594120000|2025-02-03 14:48:40|19797.03|19717.03|19788.32|19708.32|19797.03|19717.03|19788.28|19708.28|10
1738594130000|2025-02-03 14:48:50|19789.74|19709.74|19777.82|19697.82|19790.93|19710.93|19775.55|19695.55|10
1738594140000|2025-02-03 14:49:00|19778.04|19698.04|19759.74|19679.74|19780.71|19700.71|19759.74|19679.74|10
1738594150000|2025-02-03 14:49:10|19757.61|19677.61|19759.57|19679.57|19761.2|19681.2|19756.09|19676.09|10
1738594160000|2025-02-03 14:49:20|19761.73|19681.73|19781.61|19701.61|19786.39|19706.39|19761.73|19681.73|10
1738594170000|2025-02-03 14:49:30|19782.01|19702.01|19801.87|19721.87|19801.87|19721.87|19781.42|19701.42|10
1738594180000|2025-02-03 14:49:40|19802.32|19722.32|19801.55|19721.55|19802.32|19722.32|19794.57|19714.57|10
1738594190000|2025-02-03 14:49:50|19800.72|19720.72|19797.68|19717.68|19805.74|19725.74|19797.68|19717.68|10
1738594200000|2025-02-03 14:50:00|19796.29|19716.29|19783.02|19703.02|19796.29|19716.29|19780.2|19700.2|10
1738594210000|2025-02-03 14:50:10|19780.59|19700.59|19768.55|19688.55|19780.89|19700.89|19768.1|19688.1|10
1738594220000|2025-02-03 14:50:20|19770.54|19690.54|19764.96|19684.96|19771.07|19691.07|19763.92|19683.92|10
1738594230000|2025-02-03 14:50:30|19766.35|19686.35|19770.24|19690.24|19771.9|19691.9|19766.35|19686.35|10
1738594240000|2025-02-03 14:50:40|19767.77|19687.77|19760.87|19680.87|19767.77|19687.77|19757.82|19677.82|10
1738594250000|2025-02-03 14:50:50|19762.34|19682.34|19775.86|19695.86|19775.86|19695.86|19762.34|19682.34|9
1738594260000|2025-02-03 14:51:00|19772.7|19692.7|19767.91|19687.91|19777.03|19697.03|19767.91|19687.91|10
1738594270000|2025-02-03 14:51:10|19766.47|19686.47|19764.01|19684.01|19766.95|19686.95|19757.71|19677.71|10
1738594280000|2025-02-03 14:51:20|19765.64|19685.64|19774.47|19694.47|19774.47|19694.47|19765.64|19685.64|10
1738594290000|2025-02-03 14:51:30|19772.32|19692.32|19762.85|19682.85|19772.63|19692.63|19762.85|19682.85|10
1738594300000|2025-02-03 14:51:40|19761.6|19681.6|19742.54|19662.54|19761.6|19681.6|19742.54|19662.54|10
1738594310000|2025-02-03 14:51:50|19742.84|19662.84|19756.02|19676.02|19757.35|19677.35|19742.84|19662.84|10
1738594320000|2025-02-03 14:52:00|19755.48|19675.48|19758.2|19678.2|19758.2|19678.2|19754.28|19674.28|10
1738594330000|2025-02-03 14:52:10|19755.95|19675.95|19773.32|19693.32|19773.32|19693.32|19755.95|19675.95|10
1738594340000|2025-02-03 14:52:20|19778.03|19698.03|19790.99|19710.99|19790.99|19710.99|19778.03|19698.03|10
1738594350000|2025-02-03 14:52:30|19793.39|19713.39|19823.84|19743.84|19823.84|19743.84|19793.39|19713.39|10
1738594360000|2025-02-03 14:52:40|19824.17|19744.17|19830.99|19750.99|19830.99|19750.99|19824.12|19744.12|10
1738594370000|2025-02-03 14:52:50|19832.44|19752.44|19829.57|19749.57|19834.44|19754.44|19828.72|19748.72|10
1738594380000|2025-02-03 14:53:00|19826.33|19746.33|19815.59|19735.59|19826.33|19746.33|19814.11|19734.11|10
1738594390000|2025-02-03 14:53:10|19817.33|19737.33|19824.58|19744.58|19827.7|19747.7|19817.33|19737.33|10
1738594400000|2025-02-03 14:53:20|19821.05|19741.05|19810.55|19730.55|19821.05|19741.05|19808.95|19728.95|10
1738594410000|2025-02-03 14:53:30|19806.47|19726.47|19790.9|19710.9|19806.47|19726.47|19790.9|19710.9|10
1738594420000|2025-02-03 14:53:40|19788.45|19708.45|19776.12|19696.12|19788.45|19708.45|19775.86|19695.86|10
1738594430000|2025-02-03 14:53:50|19771.6|19691.6|19768.98|19688.98|19772.08|19692.08|19766.28|19686.28|10
1738594440000|2025-02-03 14:54:00|19762.79|19682.79|19762.52|19682.52|19762.79|19682.79|19758.1|19678.1|9
1738594450000|2025-02-03 14:54:10|19760|19680|19753.59|19673.59|19760.61|19680.61|19752.85|19672.85|10
1738594460000|2025-02-03 14:54:20|19751.8|19671.8|19736.88|19656.88|19751.8|19671.8|19736.88|19656.88|10
1738594470000|2025-02-03 14:54:30|19732.99|19652.99|19729.81|19649.81|19732.99|19652.99|19728.82|19648.82|10
1738594480000|2025-02-03 14:54:40|19728.4|19648.4|19724.62|19644.62|19731.65|19651.65|19724.23|19644.23|10
1738594490000|2025-02-03 14:54:50|19724.21|19644.21|19704.19|19624.19|19724.21|19644.21|19704.19|19624.19|10
1738594500000|2025-02-03 14:55:00|19704.75|19624.75|19690.52|19610.52|19705.88|19625.88|19690.52|19610.52|10
1738594510000|2025-02-03 14:55:10|19686.89|19606.89|19690.44|19610.44|19692.81|19612.81|19685.7|19605.7|10
1738594520000|2025-02-03 14:55:20|19691.77|19611.77|19703.19|19623.19|19705.26|19625.26|19691.77|19611.77|10
1738594530000|2025-02-03 14:55:30|19707.25|19627.25|19698.03|19618.03|19707.25|19627.25|19696.83|19616.83|10
1738594540000|2025-02-03 14:55:40|19695.36|19615.36|19690.74|19610.74|19695.36|19615.36|19683.92|19603.92|10
1738594550000|2025-02-03 14:55:50|19690|19610|19691.44|19611.44|19693.94|19613.94|19689.13|19609.13|10
1738594560000|2025-02-03 14:56:00|19691.53|19611.53|19695.47|19615.47|19695.47|19615.47|19689.5|19609.5|10
1738594570000|2025-02-03 14:56:10|19695.89|19615.89|19701.8|19621.8|19701.8|19621.8|19695.17|19615.17|10
1738594580000|2025-02-03 14:56:20|19702.28|19622.28|19722.07|19642.07|19722.07|19642.07|19702.28|19622.28|10
1738594590000|2025-02-03 14:56:30|19722.16|19642.16|19737.14|19657.14|19737.14|19657.14|19722.16|19642.16|10
1738594600000|2025-02-03 14:56:40|19738.94|19658.94|19750.2|19670.2|19750.2|19670.2|19738.94|19658.94|10
1738594610000|2025-02-03 14:56:50|19749.18|19669.18|19765.53|19685.53|19765.53|19685.53|19748.33|19668.33|10
1738594620000|2025-02-03 14:57:00|19769.79|19689.79|19792.5|19712.5|19792.5|19712.5|19769.79|19689.79|10
1738594630000|2025-02-03 14:57:10|19794.09|19714.09|19814.57|19734.57|19814.57|19734.57|19792.72|19712.72|10
1738594640000|2025-02-03 14:57:20|19815.48|19735.48|19839.92|19759.92|19839.92|19759.92|19815.48|19735.48|10
1738594650000|2025-02-03 14:57:30|19847.23|19767.23|19853.55|19773.55|19857.3|19777.3|19847.23|19767.23|10
1738594660000|2025-02-03 14:57:40|19851.08|19771.08|19840.51|19760.51|19851.08|19771.08|19838.39|19758.39|10
1738594670000|2025-02-03 14:57:50|19838.42|19758.42|19845.03|19765.03|19845.03|19765.03|19838.42|19758.42|10
1738594680000|2025-02-03 14:58:00|19844.01|19764.01|19849.94|19769.94|19849.94|19769.94|19843|19763|10
1738594690000|2025-02-03 14:58:10|19854.04|19774.04|19863.68|19783.68|19864.04|19784.04|19854.04|19774.04|10
1738594700000|2025-02-03 14:58:20|19861.52|19781.52|19872.74|19792.74|19872.74|19792.74|19861.52|19781.52|10
1738594710000|2025-02-03 14:58:30|19873.9|19793.9|19895.2|19815.2|19895.2|19815.2|19873.9|19793.9|10
1738594720000|2025-02-03 14:58:40|19899.26|19819.26|19910.88|19830.88|19911.77|19831.77|19899.26|19819.26|10
1738594730000|2025-02-03 14:58:50|19915.42|19835.42|19923.73|19843.73|19923.75|19843.75|19915.42|19835.42|10
1738594740000|2025-02-03 14:59:00|19921.28|19841.28|19947.87|19867.87|19947.87|19867.87|19921.28|19841.28|10
1738594750000|2025-02-03 14:59:10|19949.05|19869.05|19937.73|19857.73|19949.42|19869.42|19937.73|19857.73|10
1738594760000|2025-02-03 14:59:20|19935.38|19855.38|19938.97|19858.97|19938.97|19858.97|19932.57|19852.57|10
1738594770000|2025-02-03 14:59:30|19939.56|19859.56|19946.53|19866.53|19946.53|19866.53|19939.56|19859.56|10
1738594780000|2025-02-03 14:59:40|19946.34|19866.34|19942.58|19862.58|19946.34|19866.34|19942.58|19862.58|10
1738594790000|2025-02-03 14:59:50|19942.08|19862.08|19957.62|19877.62|19958.93|19878.93|19942.08|19862.08|10
1738594800000|2025-02-03 15:00:00|19957.09|19877.09|19936.94|19856.94|19957.09|19877.09|19936.94|19856.94|10
1738594810000|2025-02-03 15:00:10|19931.83|19851.83|19913.38|19833.38|19931.83|19851.83|19913.38|19833.38|10
1738594820000|2025-02-03 15:00:20|19908.45|19828.45|19903.55|19823.55|19908.45|19828.45|19903.55|19823.55|10
1738594830000|2025-02-03 15:00:30|19902.87|19822.87|19902.79|19822.79|19906.43|19826.43|19900.54|19820.54|10
1738594840000|2025-02-03 15:00:40|19905.63|19825.63|19900.49|19820.49|19905.63|19825.63|19899.92|19819.92|10
1738594850000|2025-02-03 15:00:50|19897.62|19817.62|19893.42|19813.42|19897.62|19817.62|19892.66|19812.66|10
1738594860000|2025-02-03 15:01:00|19893.06|19813.06|19891.25|19811.25|19896.07|19816.07|19891.25|19811.25|10
1738594870000|2025-02-03 15:01:10|19889.5|19809.5|19899.47|19819.47|19899.91|19819.91|19889.47|19809.47|10
1738594880000|2025-02-03 15:01:20|19900.28|19820.28|19917.79|19837.79|19918.55|19838.55|19900.28|19820.28|10
1738594890000|2025-02-03 15:01:30|19918.96|19838.96|19951.49|19871.49|19951.49|19871.49|19918.96|19838.96|10
1738594900000|2025-02-03 15:01:40|19953.62|19873.62|19966.78|19886.78|19968.81|19888.81|19953.62|19873.62|10
1738594910000|2025-02-03 15:01:50|19966.52|19886.52|19965.21|19885.21|19969.27|19889.27|19964.15|19884.15|10
1738594920000|2025-02-03 15:02:00|19966.05|19886.05|19964.52|19884.52|19966.05|19886.05|19963.26|19883.26|10
1738594930000|2025-02-03 15:02:10|19963.58|19883.58|19954.96|19874.96|19963.7|19883.7|19954.48|19874.48|10
1738594940000|2025-02-03 15:02:20|19955.64|19875.64|19935.61|19855.61|19958.21|19878.21|19935.61|19855.61|10
1738594950000|2025-02-03 15:02:30|19933.07|19853.07|19919.22|19839.22|19933.07|19853.07|19919.22|19839.22|10
1738594960000|2025-02-03 15:02:40|19917.96|19837.96|19924.32|19844.32|19924.32|19844.32|19912.86|19832.86|10
1738594970000|2025-02-03 15:02:50|19923.15|19843.15|19926.33|19846.33|19927.97|19847.97|19923.15|19843.15|9
1738594980000|2025-02-03 15:03:00|19925.05|19845.05|19902.44|19822.44|19925.05|19845.05|19902.44|19822.44|10
1738594990000|2025-02-03 15:03:10|19901.47|19821.47|19873.65|19793.65|19901.47|19821.47|19868.79|19788.79|10
1738595000000|2025-02-03 15:03:20|19874.42|19794.42|19874.99|19794.99|19878.47|19798.47|19871.74|19791.74|10
1738595010000|2025-02-03 15:03:30|19875.02|19795.02|19871.33|19791.33|19875.8|19795.8|19869.73|19789.73|10
1738595020000|2025-02-03 15:03:40|19871.61|19791.61|19880.9|19800.9|19882.48|19802.48|19871.61|19791.61|10
1738595030000|2025-02-03 15:03:50|19880.54|19800.54|19867.51|19787.51|19880.54|19800.54|19866.27|19786.27|10
1738595040000|2025-02-03 15:04:00|19869.59|19789.59|19865.07|19785.07|19873.55|19793.55|19865.07|19785.07|10
1738595050000|2025-02-03 15:04:10|19866.04|19786.04|19865.42|19785.42|19871.8|19791.8|19865.42|19785.42|10
1738595060000|2025-02-03 15:04:20|19865.08|19785.08|19850.69|19770.69|19865.95|19785.95|19850.69|19770.69|10
1738595070000|2025-02-03 15:04:30|19850.75|19770.75|19847.71|19767.71|19852.88|19772.88|19845.98|19765.98|10
1738595080000|2025-02-03 15:04:40|19849.72|19769.72|19852.47|19772.47|19852.47|19772.47|19848.8|19768.8|10
1738595090000|2025-02-03 15:04:50|19855.31|19775.31|19852.55|19772.55|19863.19|19783.19|19852.33|19772.33|10
1738595100000|2025-02-03 15:05:00|19852.9|19772.9|19854.02|19774.02|19854.13|19774.13|19850.36|19770.36|10
1738595110000|2025-02-03 15:05:10|19856.73|19776.73|19872.7|19792.7|19872.7|19792.7|19856.73|19776.73|10
1738595120000|2025-02-03 15:05:20|19873.75|19793.75|19898.9|19818.9|19898.9|19818.9|19873.75|19793.75|10
1738595130000|2025-02-03 15:05:30|19901.66|19821.66|19921.1|19841.1|19921.1|19841.1|19901.66|19821.66|10
1738595140000|2025-02-03 15:05:40|19922.89|19842.89|19916.69|19836.69|19923.32|19843.32|19916.69|19836.69|10
1738595150000|2025-02-03 15:05:50|19915.68|19835.68|19919.4|19839.4|19919.4|19839.4|19909.87|19829.87|10
1738595160000|2025-02-03 15:06:00|19918.36|19838.36|19926.53|19846.53|19926.53|19846.53|19916.44|19836.44|10
1738595170000|2025-02-03 15:06:10|19925.93|19845.93|19923.06|19843.06|19930.88|19850.88|19923.06|19843.06|10
1738595180000|2025-02-03 15:06:20|19924.45|19844.45|19927.43|19847.43|19930.17|19850.17|19924.45|19844.45|10
1738595190000|2025-02-03 15:06:30|19926.62|19846.62|19912.91|19832.91|19926.62|19846.62|19912.37|19832.37|9
1738595200000|2025-02-03 15:06:40|19914.21|19834.21|19898.96|19818.96|19915.41|19835.41|19898.96|19818.96|10
1738595210000|2025-02-03 15:06:50|19898.07|19818.07|19894.69|19814.69|19898.07|19818.07|19892.17|19812.17|10
1738595220000|2025-02-03 15:07:00|19894.87|19814.87|19899.67|19819.67|19902.32|19822.32|19894.87|19814.87|10
1738595230000|2025-02-03 15:07:10|19903.92|19823.92|19903.19|19823.19|19907.31|19827.31|19901.2|19821.2|10
1738595240000|2025-02-03 15:07:20|19906.01|19826.01|19897.41|19817.41|19906.01|19826.01|19897.41|19817.41|10
1738595250000|2025-02-03 15:07:30|19896.11|19816.11|19896.53|19816.53|19896.53|19816.53|19892.23|19812.23|10
1738595260000|2025-02-03 15:07:40|19898.02|19818.02|19889.83|19809.83|19899.96|19819.96|19889.83|19809.83|10
1738595270000|2025-02-03 15:07:50|19890.44|19810.44|19899.43|19819.43|19899.96|19819.96|19889.94|19809.94|10
1738595280000|2025-02-03 15:08:00|19900.13|19820.13|19906.19|19826.19|19906.19|19826.19|19899.45|19819.45|10
1738595290000|2025-02-03 15:08:10|19907.13|19827.13|19920.67|19840.67|19920.67|19840.67|19907.13|19827.13|10
1738595300000|2025-02-03 15:08:20|19922.56|19842.56|19945.17|19865.17|19945.17|19865.17|19922.56|19842.56|10
1738595310000|2025-02-03 15:08:30|19946.74|19866.74|19948.44|19868.44|19948.44|19868.44|19943.97|19863.97|10
1738595320000|2025-02-03 15:08:40|19947.81|19867.81|19957.17|19877.17|19957.17|19877.17|19947.17|19867.17|10
1738595330000|2025-02-03 15:08:50|19955.27|19875.27|19945.43|19865.43|19955.27|19875.27|19942.33|19862.33|10
1738595340000|2025-02-03 15:09:00|19943.75|19863.75|19952.71|19872.71|19952.71|19872.71|19943.75|19863.75|10
1738595350000|2025-02-03 15:09:10|19956.69|19876.69|19973.36|19893.36|19973.36|19893.36|19956.69|19876.69|10
1738595360000|2025-02-03 15:09:20|19974.11|19894.11|19972.08|19892.08|19977.23|19897.23|19969.89|19889.89|10
1738595370000|2025-02-03 15:09:30|19970.96|19890.96|19965.06|19885.06|19970.96|19890.96|19963.35|19883.35|10
1738595380000|2025-02-03 15:09:40|19964.89|19884.89|19957.3|19877.3|19964.89|19884.89|19955.44|19875.44|10
1738595390000|2025-02-03 15:09:50|19957.48|19877.48|19937.87|19857.87|19957.48|19877.48|19937.87|19857.87|10
1738595400000|2025-02-03 15:10:00|19933.87|19853.87|19920.29|19840.29|19935.94|19855.94|19919.8|19839.8|10
1738595410000|2025-02-03 15:10:10|19923.29|19843.29|19918.49|19838.49|19923.29|19843.29|19918.42|19838.42|10
1738595420000|2025-02-03 15:10:20|19917.14|19837.14|19916.16|19836.16|19917.14|19837.14|19914.56|19834.56|10
1738595430000|2025-02-03 15:10:30|19916.41|19836.41|19916.03|19836.03|19917.11|19837.11|19913.23|19833.23|10
1738595440000|2025-02-03 15:10:40|19917.25|19837.25|19912.06|19832.06|19919.48|19839.48|19909.95|19829.95|10
1738595450000|2025-02-03 15:10:50|19913.34|19833.34|19909.54|19829.54|19914.26|19834.26|19908.91|19828.91|10
1738595460000|2025-02-03 15:11:00|19907.29|19827.29|19895.05|19815.05|19907.29|19827.29|19895.05|19815.05|10
1738595470000|2025-02-03 15:11:10|19891.36|19811.36|19882.78|19802.78|19893.4|19813.4|19882.78|19802.78|10
1738595480000|2025-02-03 15:11:20|19882.19|19802.19|19881.2|19801.2|19882.19|19802.19|19877.74|19797.74|10
1738595490000|2025-02-03 15:11:30|19882.17|19802.17|19901.29|19821.29|19901.29|19821.29|19882.17|19802.17|10
1738595500000|2025-02-03 15:11:40|19901.44|19821.44|19898.92|19818.92|19901.78|19821.78|19897.11|19817.11|10
1738595510000|2025-02-03 15:11:50|19900.54|19820.54|19909.42|19829.42|19909.42|19829.42|19900.21|19820.21|10
1738595520000|2025-02-03 15:12:00|19909.43|19829.43|19922.85|19842.85|19922.85|19842.85|19909.43|19829.43|10
1738595530000|2025-02-03 15:12:10|19923.38|19843.38|19937.24|19857.24|19937.24|19857.24|19922.02|19842.02|10
1738595540000|2025-02-03 15:12:20|19936|19856|19926.71|19846.71|19936.3|19856.3|19926.68|19846.68|10
1738595550000|2025-02-03 15:12:30|19929.22|19849.22|19936.32|19856.32|19937.79|19857.79|19929.22|19849.22|10
1738595560000|2025-02-03 15:12:40|19936.16|19856.16|19931.62|19851.62|19936.85|19856.85|19931.62|19851.62|10
1738595570000|2025-02-03 15:12:50|19931.99|19851.99|19930.41|19850.41|19933.15|19853.15|19930.41|19850.41|10
1738595580000|2025-02-03 15:13:00|19929.52|19849.52|19924.63|19844.63|19931.28|19851.28|19924.63|19844.63|10
1738595590000|2025-02-03 15:13:10|19924.61|19844.61|19920.92|19840.92|19925.21|19845.21|19920.92|19840.92|10
1738595600000|2025-02-03 15:13:20|19921.08|19841.08|19927.01|19847.01|19927.23|19847.23|19921.08|19841.08|10
1738595610000|2025-02-03 15:13:30|19927.28|19847.28|19932.98|19852.98|19933.38|19853.38|19927.28|19847.28|10
1738595620000|2025-02-03 15:13:40|19933.53|19853.53|19948.93|19868.93|19948.93|19868.93|19933.53|19853.53|10
1738595630000|2025-02-03 15:13:50|19949|19869|19950.74|19870.74|19950.74|19870.74|19948.32|19868.32|10
1738595640000|2025-02-03 15:14:00|19953.37|19873.37|19958.08|19878.08|19961.86|19881.86|19953.37|19873.37|10
1738595650000|2025-02-03 15:14:10|19958.56|19878.56|19963.37|19883.37|19965.14|19885.14|19958.56|19878.56|10
1738595660000|2025-02-03 15:14:20|19964|19884|19947.35|19867.35|19964.08|19884.08|19947.35|19867.35|10
1738595670000|2025-02-03 15:14:30|19946.98|19866.98|19934.99|19854.99|19946.98|19866.98|19934.78|19854.78|10
1738595680000|2025-02-03 15:14:40|19936.52|19856.52|19930.25|19850.25|19936.52|19856.52|19926.06|19846.06|10
1738595690000|2025-02-03 15:14:50|19931.31|19851.31|19925.84|19845.84|19932.16|19852.16|19925.84|19845.84|10
1738595700000|2025-02-03 15:15:00|19927.08|19847.08|19917.05|19837.05|19927.72|19847.72|19917.05|19837.05|10
1738595710000|2025-02-03 15:15:10|19915.63|19835.63|19905.1|19825.1|19915.81|19835.81|19905.1|19825.1|10
1738595720000|2025-02-03 15:15:20|19905.84|19825.84|19899.14|19819.14|19908.06|19828.06|19899.14|19819.14|10
1738595730000|2025-02-03 15:15:30|19898.37|19818.37|19888.43|19808.43|19899.01|19819.01|19888.43|19808.43|10
1738595740000|2025-02-03 15:15:40|19887.46|19807.46|19874.5|19794.5|19887.46|19807.46|19874.5|19794.5|10
1738595750000|2025-02-03 15:15:50|19874.87|19794.87|19885.5|19805.5|19885.65|19805.65|19874.87|19794.87|10
1738595760000|2025-02-03 15:16:00|19883.08|19803.08|19885.64|19805.64|19886.72|19806.72|19882.14|19802.14|10
1738595770000|2025-02-03 15:16:10|19884.36|19804.36|19898.5|19818.5|19898.5|19818.5|19884.36|19804.36|10
1738595780000|2025-02-03 15:16:20|19899.45|19819.45|19916.47|19836.47|19916.47|19836.47|19899.45|19819.45|10
1738595790000|2025-02-03 15:16:30|19916.89|19836.89|19934.22|19854.22|19934.22|19854.22|19916.89|19836.89|10
1738595800000|2025-02-03 15:16:40|19935.86|19855.86|19943.55|19863.55|19943.55|19863.55|19933.38|19853.38|10
1738595810000|2025-02-03 15:16:50|19944.09|19864.09|19946.41|19866.41|19946.41|19866.41|19944.09|19864.09|10
1738595820000|2025-02-03 15:17:00|19948.13|19868.13|19968.98|19888.98|19968.98|19888.98|19948.13|19868.13|10
1738595830000|2025-02-03 15:17:10|19969.22|19889.22|19975.98|19895.98|19977.67|19897.67|19967.99|19887.99|10
1738595840000|2025-02-03 15:17:20|19974.51|19894.51|19988.21|19908.21|19988.21|19908.21|19973.96|19893.96|10
1738595850000|2025-02-03 15:17:30|19988.86|19908.86|20030.52|19950.52|20030.52|19950.52|19988.86|19908.86|10
1738595860000|2025-02-03 15:17:40|20032.37|19952.37|20040.47|19960.47|20040.61|19960.61|20032.37|19952.37|10
1738595870000|2025-02-03 15:17:50|20041.25|19961.25|20045.64|19965.64|20047.57|19967.57|20041.25|19961.25|10
1738595880000|2025-02-03 15:18:00|20046.82|19966.82|20044.2|19964.2|20046.82|19966.82|20041.21|19961.21|10
1738595890000|2025-02-03 15:18:10|20044.09|19964.09|20051.14|19971.14|20051.14|19971.14|20041.45|19961.45|10
1738595900000|2025-02-03 15:18:20|20051.65|19971.65|20056.58|19976.58|20060.94|19980.94|20051.35|19971.35|10
1738595910000|2025-02-03 15:18:30|20053.36|19973.36|20055.67|19975.67|20055.67|19975.67|20048.92|19968.92|10
1738595920000|2025-02-03 15:18:40|20056.56|19976.56|20063.28|19983.28|20063.71|19983.71|20055.91|19975.91|10
1738595930000|2025-02-03 15:18:50|20063.66|19983.66|20071.19|19991.19|20071.19|19991.19|20063.08|19983.08|10
1738595940000|2025-02-03 15:19:00|20071.81|19991.81|20082.38|20002.38|20082.38|20002.38|20071.81|19991.81|10
1738595950000|2025-02-03 15:19:10|20083.14|20003.14|20099.74|20019.74|20100.31|20020.31|20082.7|20002.7|10
1738595960000|2025-02-03 15:19:20|20099.37|20019.37|20090.17|20010.17|20101.68|20021.68|20090.17|20010.17|10
1738595970000|2025-02-03 15:19:30|20086.12|20006.12|20086.67|20006.67|20086.69|20006.69|20079.66|19999.66|10
1738595980000|2025-02-03 15:19:40|20085.06|20005.06|20078.18|19998.18|20085.06|20005.06|20074.61|19994.61|10
1738595990000|2025-02-03 15:19:50|20075.93|19995.93|20071.61|19991.61|20075.93|19995.93|20070.27|19990.27|10
1738596000000|2025-02-03 15:20:00|20070.92|19990.92|20082.54|20002.54|20082.54|20002.54|20068.92|19988.92|10
1738596010000|2025-02-03 15:20:10|20082.83|20002.83|20100.1|20020.1|20100.1|20020.1|20082.83|20002.83|10
1738596020000|2025-02-03 15:20:20|20102.92|20022.92|20100.98|20020.98|20104.17|20024.17|20100.07|20020.07|10
1738596030000|2025-02-03 15:20:30|20102.27|20022.27|20112.4|20032.4|20112.4|20032.4|20101.6|20021.6|10
1738596040000|2025-02-03 15:20:40|20115.13|20035.13|20117.48|20037.48|20118.57|20038.57|20114.53|20034.53|10
1738596050000|2025-02-03 15:20:50|20118.37|20038.37|20134.31|20054.31|20134.31|20054.31|20118.37|20038.37|10
1738596060000|2025-02-03 15:21:00|20140.01|20060.01|20151.7|20071.7|20152.64|20072.64|20140.01|20060.01|10
1738596070000|2025-02-03 15:21:10|20151.12|20071.12|20141.71|20061.71|20151.12|20071.12|20141.71|20061.71|10
1738596080000|2025-02-03 15:21:20|20141.49|20061.49|20143.24|20063.24|20144.49|20064.49|20135.93|20055.93|10
1738596090000|2025-02-03 15:21:30|20145.33|20065.33|20167.57|20087.57|20167.57|20087.57|20145.33|20065.33|10
1738596100000|2025-02-03 15:21:40|20168.08|20088.08|20174.97|20094.97|20174.97|20094.97|20168.08|20088.08|10
1738596110000|2025-02-03 15:21:50|20175.4|20095.4|20183.21|20103.21|20183.21|20103.21|20174.94|20094.94|10
1738596120000|2025-02-03 15:22:00|20183.78|20103.78|20191.07|20111.07|20191.07|20111.07|20183.78|20103.78|10
1738596130000|2025-02-03 15:22:10|20191.31|20111.31|20202.03|20122.03|20202.03|20122.03|20191.31|20111.31|10
1738596140000|2025-02-03 15:22:20|20202.22|20122.22|20210.82|20130.82|20210.82|20130.82|20202.22|20122.22|10
1738596150000|2025-02-03 15:22:30|20210.77|20130.77|20209.75|20129.75|20213.85|20133.85|20206.38|20126.38|10
1738596160000|2025-02-03 15:22:40|20207.64|20127.64|20199.54|20119.54|20207.64|20127.64|20198.88|20118.88|10
1738596170000|2025-02-03 15:22:50|20199.74|20119.74|20206.96|20126.96|20207.23|20127.23|20199.74|20119.74|10
1738596180000|2025-02-03 15:23:00|20208.74|20128.74|20222.4|20142.4|20222.42|20142.42|20208.74|20128.74|10
1738596190000|2025-02-03 15:23:10|20222.88|20142.88|20252.85|20172.85|20252.85|20172.85|20222.8|20142.8|10
1738596200000|2025-02-03 15:23:20|20253.81|20173.81|20275.46|20195.46|20275.46|20195.46|20253.81|20173.81|10
1738596210000|2025-02-03 15:23:30|20278.16|20198.16|20287.82|20207.82|20288.02|20208.02|20278.16|20198.16|10
1738596220000|2025-02-03 15:23:40|20290.48|20210.48|20300.06|20220.06|20300.96|20220.96|20290.48|20210.48|10
1738596230000|2025-02-03 15:23:50|20299.6|20219.6|20311.06|20231.06|20311.06|20231.06|20299.6|20219.6|10
1738596240000|2025-02-03 15:24:00|20314.37|20234.37|20337.7|20257.7|20337.7|20257.7|20314.37|20234.37|10
1738596250000|2025-02-03 15:24:10|20338.39|20258.39|20345.4|20265.4|20346.92|20266.92|20338.39|20258.39|10
1738596260000|2025-02-03 15:24:20|20345.13|20265.13|20345.93|20265.93|20346.98|20266.98|20344.32|20264.32|10
1738596270000|2025-02-03 15:24:30|20343.85|20263.85|20343.15|20263.15|20345.05|20265.05|20341.7|20261.7|10
1738596280000|2025-02-03 15:24:40|20341.82|20261.82|20342.17|20262.17|20345.07|20265.07|20340.33|20260.33|10
1738596290000|2025-02-03 15:24:50|20341.41|20261.41|20331.7|20251.7|20341.41|20261.41|20329.5|20249.5|10
1738596300000|2025-02-03 15:25:00|20330.74|20250.74|20348.59|20268.59|20348.59|20268.59|20329.25|20249.25|10
1738596310000|2025-02-03 15:25:10|20346.21|20266.21|20350.71|20270.71|20350.71|20270.71|20343.68|20263.68|10
1738596320000|2025-02-03 15:25:20|20350.23|20270.23|20368.99|20288.99|20368.99|20288.99|20349.49|20269.49|10
1738596330000|2025-02-03 15:25:30|20372.38|20292.38|20387.27|20307.27|20387.27|20307.27|20372.38|20292.38|10
1738596340000|2025-02-03 15:25:40|20387.24|20307.24|20402.12|20322.12|20405.09|20325.09|20387.24|20307.24|10
1738596350000|2025-02-03 15:25:50|20401.82|20321.82|20393.47|20313.47|20401.82|20321.82|20393.47|20313.47|10
1738596360000|2025-02-03 15:26:00|20392.68|20312.68|20391.07|20311.07|20392.68|20312.68|20390.52|20310.52|10
1738596370000|2025-02-03 15:26:10|20392.01|20312.01|20389.89|20309.89|20392.01|20312.01|20388.64|20308.64|6
1738596380000|2025-02-03 15:26:20|20399.41|20319.41|20402.81|20322.81|20403.63|20323.63|20399.41|20319.41|3
1738596390000|2025-02-03 15:26:30|20414.77|20334.77|20443.11|20363.11|20443.11|20363.11|20414.77|20334.77|10
1738596400000|2025-02-03 15:26:40|20444.92|20364.92|20459.51|20379.51|20459.51|20379.51|20438.87|20358.87|10
1738596410000|2025-02-03 15:26:50|20459.09|20379.09|20463.26|20383.26|20463.26|20383.26|20457|20377|10
1738596420000|2025-02-03 15:27:00|20461.72|20381.72|20470.5|20390.5|20470.5|20390.5|20461.72|20381.72|10
1738596430000|2025-02-03 15:27:10|20472.3|20392.3|20475.53|20395.53|20476.49|20396.49|20470.84|20390.84|10
1738596440000|2025-02-03 15:27:20|20475.78|20395.78|20472.34|20392.34|20475.78|20395.78|20468.36|20388.36|10
1738596450000|2025-02-03 15:27:30|20470.12|20390.12|20472.57|20392.57|20472.57|20392.57|20468.24|20388.24|10
1738596460000|2025-02-03 15:27:40|20472.27|20392.27|20458.02|20378.02|20472.27|20392.27|20458.02|20378.02|10
1738596470000|2025-02-03 15:27:50|20458.85|20378.85|20446.26|20366.26|20458.85|20378.85|20444.76|20364.76|10
1738596480000|2025-02-03 15:28:00|20448.18|20368.18|20434.96|20354.96|20448.18|20368.18|20434.96|20354.96|10
1738596490000|2025-02-03 15:28:10|20434.54|20354.54|20439.31|20359.31|20444.35|20364.35|20434.54|20354.54|10
1738596500000|2025-02-03 15:28:20|20430.96|20350.96|20440.68|20360.68|20440.68|20360.68|20430.96|20350.96|10
1738596510000|2025-02-03 15:28:30|20439.6|20359.6|20436.68|20356.68|20439.6|20359.6|20434.83|20354.83|10
1738596520000|2025-02-03 15:28:40|20436.43|20356.43|20411.11|20331.11|20436.43|20356.43|20411.11|20331.11|10
1738596530000|2025-02-03 15:28:50|20409.13|20329.13|20412|20332|20412|20332|20406.47|20326.47|10
1738596540000|2025-02-03 15:29:00|20409.45|20329.45|20422.64|20342.64|20422.64|20342.64|20409.45|20329.45|10
1738596550000|2025-02-03 15:29:10|20423.58|20343.58|20435.63|20355.63|20435.78|20355.78|20422.1|20342.1|10
1738596560000|2025-02-03 15:29:20|20436.28|20356.28|20433.69|20353.69|20437.94|20357.94|20431.44|20351.44|10
1738596570000|2025-02-03 15:29:30|20433.37|20353.37|20419.24|20339.24|20433.37|20353.37|20417.94|20337.94|10
1738596580000|2025-02-03 15:29:40|20415.53|20335.53|20407.7|20327.7|20415.53|20335.53|20406.83|20326.83|10
1738596590000|2025-02-03 15:29:50|20404.84|20324.84|20403.72|20323.72|20406.15|20326.15|20401.68|20321.68|10
1738596600000|2025-02-03 15:30:00|20402.01|20322.01|20381.44|20301.44|20402.01|20322.01|20381.44|20301.44|10
1738596610000|2025-02-03 15:30:10|20383.31|20303.31|20379.76|20299.76|20383.66|20303.66|20373.8|20293.8|10
1738596620000|2025-02-03 15:30:20|20379.94|20299.94|20383.76|20303.76|20383.76|20303.76|20376.92|20296.92|10
1738596630000|2025-02-03 15:30:30|20388.47|20308.47|20404.79|20324.79|20404.79|20324.79|20388.47|20308.47|10
1738596640000|2025-02-03 15:30:40|20403.4|20323.4|20421.86|20341.86|20422.08|20342.08|20403.4|20323.4|10
1738596650000|2025-02-03 15:30:50|20426.5|20346.5|20436.79|20356.79|20438.52|20358.52|20426.5|20346.5|10
1738596660000|2025-02-03 15:31:00|20442.66|20362.66|20424.2|20344.2|20442.66|20362.66|20424.2|20344.2|10
1738596670000|2025-02-03 15:31:10|20424.72|20344.72|20413.36|20333.36|20428.67|20348.67|20413.3|20333.3|10
1738596680000|2025-02-03 15:31:20|20411.12|20331.12|20389.18|20309.18|20411.12|20331.12|20389.18|20309.18|10
1738596690000|2025-02-03 15:31:30|20386.98|20306.98|20377.61|20297.61|20387.66|20307.66|20377.61|20297.61|10
1738596700000|2025-02-03 15:31:40|20376.99|20296.99|20360.98|20280.98|20376.99|20296.99|20360.21|20280.21|10
1738596710000|2025-02-03 15:31:50|20358.79|20278.79|20359.02|20279.02|20363.6|20283.6|20354.86|20274.86|10
1738596720000|2025-02-03 15:32:00|20360.09|20280.09|20346.61|20266.61|20360.09|20280.09|20346.61|20266.61|10
1738596730000|2025-02-03 15:32:10|20346.8|20266.8|20337.2|20257.2|20347.53|20267.53|20337.2|20257.2|10
1738596740000|2025-02-03 15:32:20|20335.55|20255.55|20343.08|20263.08|20345.94|20265.94|20335.55|20255.55|10
1738596750000|2025-02-03 15:32:30|20336.6|20256.6|20333.83|20253.83|20341.19|20261.19|20333.83|20253.83|10
1738596760000|2025-02-03 15:32:40|20334.14|20254.14|20327.62|20247.62|20334.14|20254.14|20325.1|20245.1|10
1738596770000|2025-02-03 15:32:50|20327.09|20247.09|20323.33|20243.33|20327.09|20247.09|20318.01|20238.01|10
1738596780000|2025-02-03 15:33:00|20326.15|20246.15|20333.96|20253.96|20333.96|20253.96|20326.02|20246.02|10
1738596790000|2025-02-03 15:33:10|20335.79|20255.79|20340.97|20260.97|20340.97|20260.97|20333.92|20253.92|10
1738596800000|2025-02-03 15:33:20|20343.93|20263.93|20350.52|20270.52|20350.52|20270.52|20343.93|20263.93|10
1738596810000|2025-02-03 15:33:30|20350.53|20270.53|20350.53|20270.53|20350.53|20270.53|20350.53|20270.53|1
1738596830000|2025-02-03 15:33:50|20350.7|20270.7|20381.08|20301.08|20384.41|20304.41|20350.7|20270.7|10
1738596840000|2025-02-03 15:34:00|20387.87|20307.87|20399.33|20319.33|20399.33|20319.33|20387.87|20307.87|10
1738596850000|2025-02-03 15:34:10|20401.07|20321.07|20420.73|20340.73|20420.73|20340.73|20400.4|20320.4|10
1738596860000|2025-02-03 15:34:20|20426.46|20346.46|20430.36|20350.36|20431.23|20351.23|20426.46|20346.46|10
1738596870000|2025-02-03 15:34:30|20432.14|20352.14|20450.31|20370.31|20450.31|20370.31|20432.14|20352.14|10
1738596880000|2025-02-03 15:34:40|20454.48|20374.48|20460.38|20380.38|20461.98|20381.98|20454.48|20374.48|10
1738596890000|2025-02-03 15:34:50|20457.9|20377.9|20446.43|20366.43|20457.9|20377.9|20446.43|20366.43|10
1738596900000|2025-02-03 15:35:00|20448.28|20368.28|20450.65|20370.65|20450.65|20370.65|20447.98|20367.98|9
1738596910000|2025-02-03 15:35:10|20451.91|20371.91|20448.63|20368.63|20453.37|20373.37|20448.41|20368.41|10
1738596920000|2025-02-03 15:35:20|20450.45|20370.45|20465.66|20385.66|20465.66|20385.66|20450.45|20370.45|10
1738596930000|2025-02-03 15:35:30|20468.93|20388.93|20470.63|20390.63|20472.91|20392.91|20468.93|20388.93|10
1738596940000|2025-02-03 15:35:40|20473.59|20393.59|20484.1|20404.1|20485.38|20405.38|20473.59|20393.59|10
1738596950000|2025-02-03 15:35:50|20484.78|20404.78|20484.2|20404.2|20486.99|20406.99|20482.69|20402.69|10
1738596960000|2025-02-03 15:36:00|20482.45|20402.45|20482.24|20402.24|20485.4|20405.4|20478.35|20398.35|10
1738596970000|2025-02-03 15:36:10|20480.15|20400.15|20472.15|20392.15|20481.67|20401.67|20468.98|20388.98|10
1738596980000|2025-02-03 15:36:20|20470.62|20390.62|20460.83|20380.83|20472.32|20392.32|20460.83|20380.83|10
1738596990000|2025-02-03 15:36:30|20460.37|20380.37|20472.23|20392.23|20472.23|20392.23|20456.15|20376.15|10
1738597000000|2025-02-03 15:36:40|20471.13|20391.13|20449.41|20369.41|20471.13|20391.13|20449.41|20369.41|10
1738597010000|2025-02-03 15:36:50|20444.82|20364.82|20431.86|20351.86|20445.98|20365.98|20431.86|20351.86|10
1738597020000|2025-02-03 15:37:00|20431.01|20351.01|20417.95|20337.95|20434.78|20354.78|20417.91|20337.91|10
1738597030000|2025-02-03 15:37:10|20414.31|20334.31|20407.71|20327.71|20414.31|20334.31|20403.02|20323.02|10
1738597040000|2025-02-03 15:37:20|20406.8|20326.8|20415.83|20335.83|20419.7|20339.7|20406.8|20326.8|10
1738597050000|2025-02-03 15:37:30|20415.94|20335.94|20405.9|20325.9|20415.94|20335.94|20404.19|20324.19|10
1738597060000|2025-02-03 15:37:40|20406.23|20326.23|20398.01|20318.01|20406.23|20326.23|20397.76|20317.76|10
1738597070000|2025-02-03 15:37:50|20399.61|20319.61|20409.25|20329.25|20409.25|20329.25|20399.61|20319.61|10
1738597080000|2025-02-03 15:38:00|20411.33|20331.33|20401.03|20321.03|20412.54|20332.54|20401.03|20321.03|10
1738597090000|2025-02-03 15:38:10|20403.29|20323.29|20384.96|20304.96|20405.05|20325.05|20384.96|20304.96|10
1738597100000|2025-02-03 15:38:20|20385.77|20305.77|20388.34|20308.34|20390.73|20310.73|20385.77|20305.77|10
1738597110000|2025-02-03 15:38:30|20385.05|20305.05|20389.72|20309.72|20391.57|20311.57|20383.73|20303.73|10
1738597120000|2025-02-03 15:38:40|20391.05|20311.05|20376.59|20296.59|20391.05|20311.05|20375.66|20295.66|10
1738597130000|2025-02-03 15:38:50|20376.77|20296.77|20401.63|20321.63|20401.63|20321.63|20376.77|20296.77|10
1738597140000|2025-02-03 15:39:00|20402.34|20322.34|20404.8|20324.8|20407.08|20327.08|20401.01|20321.01|10
1738597150000|2025-02-03 15:39:10|20403.2|20323.2|20408.52|20328.52|20408.52|20328.52|20403.2|20323.2|10
1738597160000|2025-02-03 15:39:20|20406.08|20326.08|20393.49|20313.49|20406.08|20326.08|20392.37|20312.37|10
1738597170000|2025-02-03 15:39:30|20392.96|20312.96|20387.15|20307.15|20392.96|20312.96|20387.15|20307.15|10
1738597180000|2025-02-03 15:39:40|20383.17|20303.17|20389.88|20309.88|20392.63|20312.63|20383.17|20303.17|10
1738597190000|2025-02-03 15:39:50|20386.48|20306.48|20402.05|20322.05|20402.05|20322.05|20383.62|20303.62|10
1738597200000|2025-02-03 15:40:00|20400.72|20320.72|20393.11|20313.11|20400.72|20320.72|20389.47|20309.47|10
1738597210000|2025-02-03 15:40:10|20394.36|20314.36|20397.78|20317.78|20401.25|20321.25|20394.36|20314.36|10
1738597220000|2025-02-03 15:40:20|20396.63|20316.63|20388.92|20308.92|20398|20318|20388.66|20308.66|10
1738597230000|2025-02-03 15:40:30|20387.06|20307.06|20404.2|20324.2|20404.2|20324.2|20387.06|20307.06|10
1738597240000|2025-02-03 15:40:40|20405.99|20325.99|20405.97|20325.97|20413.36|20333.36|20404.89|20324.89|10
1738597250000|2025-02-03 15:40:50|20404.23|20324.23|20393.61|20313.61|20404.23|20324.23|20393.37|20313.37|10
1738597260000|2025-02-03 15:41:00|20391.06|20311.06|20381.66|20301.66|20391.06|20311.06|20377.79|20297.79|10
1738597270000|2025-02-03 15:41:10|20380.73|20300.73|20387.69|20307.69|20387.69|20307.69|20377.91|20297.91|10
1738597280000|2025-02-03 15:41:20|20391.35|20311.35|20414.06|20334.06|20414.06|20334.06|20391.35|20311.35|10
1738597290000|2025-02-03 15:41:30|20413.71|20333.71|20424.39|20344.39|20424.39|20344.39|20413.71|20333.71|10
1738597300000|2025-02-03 15:41:40|20425.91|20345.91|20436.71|20356.71|20439.01|20359.01|20421.38|20341.38|9
1738597310000|2025-02-03 15:41:50|20440.17|20360.17|20443.42|20363.42|20447.81|20367.81|20440.17|20360.17|10
1738597320000|2025-02-03 15:42:00|20442.28|20362.28|20456.82|20376.82|20456.82|20376.82|20441.31|20361.31|10
1738597330000|2025-02-03 15:42:10|20460.26|20380.26|20472.27|20392.27|20474.16|20394.16|20460.26|20380.26|10
1738597340000|2025-02-03 15:42:20|20474.73|20394.73|20497.84|20417.84|20497.84|20417.84|20474.73|20394.73|10
1738597350000|2025-02-03 15:42:30|20498.27|20418.27|20503.42|20423.42|20508.45|20428.45|20498.27|20418.27|10
1738597360000|2025-02-03 15:42:40|20507.96|20427.96|20526.09|20446.09|20526.47|20446.47|20507.96|20427.96|10
1738597370000|2025-02-03 15:42:50|20527.1|20447.1|20542.42|20462.42|20544.66|20464.66|20521.99|20441.99|10
1738597380000|2025-02-03 15:43:00|20543.75|20463.75|20542.37|20462.37|20543.75|20463.75|20538.79|20458.79|10
1738597390000|2025-02-03 15:43:10|20541.33|20461.33|20539.81|20459.81|20544.93|20464.93|20539.81|20459.81|10
1738597400000|2025-02-03 15:43:20|20538.25|20458.25|20537.61|20457.61|20539.55|20459.55|20536.27|20456.27|10
1738597410000|2025-02-03 15:43:30|20538.9|20458.9|20553.6|20473.6|20553.6|20473.6|20538.9|20458.9|10
1738597420000|2025-02-03 15:43:40|20553.86|20473.86|20577.49|20497.49|20577.49|20497.49|20553.86|20473.86|10
1738597430000|2025-02-03 15:43:50|20578.14|20498.14|20583.99|20503.99|20583.99|20503.99|20575.42|20495.42|10
1738597440000|2025-02-03 15:44:00|20585.55|20505.55|20597.38|20517.38|20597.38|20517.38|20585.55|20505.55|10
1738597450000|2025-02-03 15:44:10|20601.26|20521.26|20606.23|20526.23|20606.67|20526.67|20601.26|20521.26|10
1738597460000|2025-02-03 15:44:20|20606.29|20526.29|20611.77|20531.77|20611.77|20531.77|20599.02|20519.02|10
1738597470000|2025-02-03 15:44:30|20610.97|20530.97|20620.21|20540.21|20620.21|20540.21|20610.97|20530.97|10
1738597480000|2025-02-03 15:44:40|20619.93|20539.93|20618.87|20538.87|20619.93|20539.93|20614.79|20534.79|10
1738597490000|2025-02-03 15:44:50|20616.84|20536.84|20621.79|20541.79|20623.9|20543.9|20611.57|20531.57|10
1738597500000|2025-02-03 15:45:00|20621.22|20541.22|20615.14|20535.14|20622.97|20542.97|20615.14|20535.14|10
1738597510000|2025-02-03 15:45:10|20609.88|20529.88|20586.28|20506.28|20609.88|20529.88|20586.28|20506.28|10
1738597520000|2025-02-03 15:45:20|20581.64|20501.64|20564.17|20484.17|20581.64|20501.64|20561.71|20481.71|10
1738597530000|2025-02-03 15:45:30|20568.36|20488.36|20572.16|20492.16|20573.1|20493.1|20568.18|20488.18|9
1738597540000|2025-02-03 15:45:40|20572.41|20492.41|20573.37|20493.37|20573.37|20493.37|20566.37|20486.37|10
1738597550000|2025-02-03 15:45:50|20574.74|20494.74|20588.86|20508.86|20588.86|20508.86|20574.74|20494.74|10
1738597560000|2025-02-03 15:46:00|20592.19|20512.19|20616.17|20536.17|20616.17|20536.17|20592.19|20512.19|10
1738597570000|2025-02-03 15:46:10|20617.7|20537.7|20632.71|20552.71|20632.71|20552.71|20617.7|20537.7|10
1738597580000|2025-02-03 15:46:20|20635.29|20555.29|20641.08|20561.08|20641.08|20561.08|20635.29|20555.29|10
1738597590000|2025-02-03 15:46:30|20640.92|20560.92|20647.04|20567.04|20649.03|20569.03|20640.92|20560.92|10
1738597600000|2025-02-03 15:46:40|20648.44|20568.44|20653.06|20573.06|20654.29|20574.29|20646.8|20566.8|10
1738597610000|2025-02-03 15:46:50|20652.43|20572.43|20646.44|20566.44|20652.43|20572.43|20646.44|20566.44|10
1738597620000|2025-02-03 15:47:00|20645.95|20565.95|20629.3|20549.3|20645.95|20565.95|20628.61|20548.61|10
1738597630000|2025-02-03 15:47:10|20625.49|20545.49|20607.41|20527.41|20625.49|20545.49|20607.41|20527.41|10
1738597640000|2025-02-03 15:47:20|20605.24|20525.24|20604.34|20524.34|20605.24|20525.24|20593.12|20513.12|10
1738597650000|2025-02-03 15:47:30|20609.48|20529.48|20639.17|20559.17|20639.17|20559.17|20609.48|20529.48|10
1738597660000|2025-02-03 15:47:40|20641.56|20561.56|20651.92|20571.92|20651.92|20571.92|20641.56|20561.56|10
1738597670000|2025-02-03 15:47:50|20650.99|20570.99|20660.98|20580.98|20662.18|20582.18|20650.99|20570.99|10
1738597680000|2025-02-03 15:48:00|20660.88|20580.88|20652.62|20572.62|20660.88|20580.88|20652.62|20572.62|10
1738597690000|2025-02-03 15:48:10|20647.8|20567.8|20633.97|20553.97|20647.8|20567.8|20633.97|20553.97|10
1738597700000|2025-02-03 15:48:20|20634.66|20554.66|20612.04|20532.04|20634.66|20554.66|20612.04|20532.04|10
1738597710000|2025-02-03 15:48:30|20610.39|20530.39|20607.51|20527.51|20611.74|20531.74|20606.98|20526.98|10
1738597720000|2025-02-03 15:48:40|20608.42|20528.42|20600.92|20520.92|20614.49|20534.49|20600.92|20520.92|10
1738597730000|2025-02-03 15:48:50|20597.71|20517.71|20594.99|20514.99|20599.95|20519.95|20594.99|20514.99|10
1738597740000|2025-02-03 15:49:00|20596.83|20516.83|20595.8|20515.8|20599.17|20519.17|20595.62|20515.62|10
1738597750000|2025-02-03 15:49:10|20596.25|20516.25|20597.18|20517.18|20600.64|20520.64|20591.68|20511.68|10
1738597760000|2025-02-03 15:49:20|20598.11|20518.11|20609.72|20529.72|20609.72|20529.72|20597.21|20517.21|10
1738597770000|2025-02-03 15:49:30|20614.5|20534.5|20629.77|20549.77|20630.03|20550.03|20614.5|20534.5|10
1738597780000|2025-02-03 15:49:40|20630.77|20550.77|20639.33|20559.33|20641.1|20561.1|20630.77|20550.77|10
1738597790000|2025-02-03 15:49:50|20643.25|20563.25|20655.96|20575.96|20656.98|20576.98|20643.25|20563.25|10
1738597800000|2025-02-03 15:50:00|20655.34|20575.34|20656.54|20576.54|20659.15|20579.15|20653.24|20573.24|10
1738597810000|2025-02-03 15:50:10|20656.2|20576.2|20651.84|20571.84|20657.64|20577.64|20649.38|20569.38|10
1738597820000|2025-02-03 15:50:20|20647.79|20567.79|20627.4|20547.4|20647.79|20567.79|20627.4|20547.4|10
1738597830000|2025-02-03 15:50:30|20627.35|20547.35|20610.93|20530.93|20627.35|20547.35|20610.79|20530.79|10
1738597840000|2025-02-03 15:50:40|20610.14|20530.14|20590.11|20510.11|20610.14|20530.14|20589.7|20509.7|10
1738597850000|2025-02-03 15:50:50|20588.47|20508.47|20586.51|20506.51|20589.21|20509.21|20585.46|20505.46|10
1738597860000|2025-02-03 15:51:00|20585.72|20505.72|20596.1|20516.1|20596.1|20516.1|20585.72|20505.72|10
1738597870000|2025-02-03 15:51:10|20598.79|20518.79|20605.74|20525.74|20605.8|20525.8|20598.79|20518.79|10
1738597880000|2025-02-03 15:51:20|20606.13|20526.13|20615.95|20535.95|20616.14|20536.14|20606.13|20526.13|9
1738597890000|2025-02-03 15:51:30|20615.97|20535.97|20615.99|20535.99|20615.99|20535.99|20615.97|20535.97|3
1738597910000|2025-02-03 15:51:50|20615.34|20535.34|20631.44|20551.44|20631.56|20551.56|20615.34|20535.34|8
1738597920000|2025-02-03 15:52:00|20635.77|20555.77|20618.4|20538.4|20635.77|20555.77|20618.4|20538.4|10
1738597930000|2025-02-03 15:52:10|20616.28|20536.28|20601.66|20521.66|20620.06|20540.06|20601.66|20521.66|10
1738597940000|2025-02-03 15:52:20|20600.91|20520.91|20588.69|20508.69|20600.91|20520.91|20588.69|20508.69|10
1738597950000|2025-02-03 15:52:30|20588.1|20508.1|20590.46|20510.46|20590.46|20510.46|20587.93|20507.93|10
1738597960000|2025-02-03 15:52:40|20594.7|20514.7|20607.98|20527.98|20612.24|20532.24|20594.7|20514.7|10
1738597970000|2025-02-03 15:52:50|20607.12|20527.12|20599.27|20519.27|20608.38|20528.38|20599.27|20519.27|10
1738597980000|2025-02-03 15:53:00|20597.83|20517.83|20583.48|20503.48|20599.11|20519.11|20583.48|20503.48|10
1738597990000|2025-02-03 15:53:10|20581.64|20501.64|20586.37|20506.37|20586.37|20506.37|20574.78|20494.78|10
1738598000000|2025-02-03 15:53:20|20587.14|20507.14|20583.65|20503.65|20587.87|20507.87|20583.65|20503.65|10
1738598010000|2025-02-03 15:53:30|20581.39|20501.39|20581.95|20501.95|20590.62|20510.62|20580.77|20500.77|10
1738598020000|2025-02-03 15:53:40|20582.41|20502.41|20569.39|20489.39|20582.41|20502.41|20569.39|20489.39|10
1738598030000|2025-02-03 15:53:50|20568.48|20488.48|20554.38|20474.38|20569.02|20489.02|20554.38|20474.38|10
1738598040000|2025-02-03 15:54:00|20552.97|20472.97|20526.82|20446.82|20552.97|20472.97|20526.82|20446.82|10
1738598050000|2025-02-03 15:54:10|20518.79|20438.79|20515.04|20435.04|20521.02|20441.02|20513.42|20433.42|10
1738598060000|2025-02-03 15:54:20|20514.63|20434.63|20498.75|20418.75|20514.63|20434.63|20498.71|20418.71|10
1738598070000|2025-02-03 15:54:30|20499.85|20419.85|20496.11|20416.11|20501.8|20421.8|20496.03|20416.03|10
1738598080000|2025-02-03 15:54:40|20496.86|20416.86|20489.54|20409.54|20496.86|20416.86|20488.83|20408.83|10
1738598090000|2025-02-03 15:54:50|20489|20409|20473.98|20393.98|20489|20409|20473.98|20393.98|10
1738598100000|2025-02-03 15:55:00|20477.06|20397.06|20467.19|20387.19|20479.29|20399.29|20467.07|20387.07|10
1738598110000|2025-02-03 15:55:10|20468.45|20388.45|20473.87|20393.87|20474.74|20394.74|20467.54|20387.54|10
1738598120000|2025-02-03 15:55:20|20476.01|20396.01|20506.5|20426.5|20506.5|20426.5|20476.01|20396.01|10
1738598130000|2025-02-03 15:55:30|20506.9|20426.9|20533.61|20453.61|20536.23|20456.23|20506.9|20426.9|10
1738598140000|2025-02-03 15:55:40|20535.76|20455.76|20545.99|20465.99|20545.99|20465.99|20535.76|20455.76|10
1738598150000|2025-02-03 15:55:50|20546.63|20466.63|20556.7|20476.7|20556.7|20476.7|20546.63|20466.63|10
1738598160000|2025-02-03 15:56:00|20556.9|20476.9|20557.59|20477.59|20558.56|20478.56|20552.98|20472.98|10
1738598170000|2025-02-03 15:56:10|20556.27|20476.27|20547.35|20467.35|20556.46|20476.46|20541.82|20461.82|10
1738598180000|2025-02-03 15:56:20|20551.22|20471.22|20560.24|20480.24|20560.24|20480.24|20547.04|20467.04|10
1738598190000|2025-02-03 15:56:30|20566.07|20486.07|20572.09|20492.09|20572.15|20492.15|20566.07|20486.07|10
1738598200000|2025-02-03 15:56:40|20570.3|20490.3|20572.63|20492.63|20572.63|20492.63|20567.62|20487.62|10
1738598210000|2025-02-03 15:56:50|20571.52|20491.52|20570.68|20490.68|20572.02|20492.02|20570.21|20490.21|10
1738598220000|2025-02-03 15:57:00|20564.58|20484.58|20561.61|20481.61|20565.16|20485.16|20561.61|20481.61|10
1738598230000|2025-02-03 15:57:10|20562.45|20482.45|20556.75|20476.75|20566.07|20486.07|20556.05|20476.05|10
1738598240000|2025-02-03 15:57:20|20555.52|20475.52|20567.14|20487.14|20567.14|20487.14|20553.72|20473.72|10
1738598250000|2025-02-03 15:57:30|20568.66|20488.66|20573.62|20493.62|20574.65|20494.65|20568.66|20488.66|10
1738598260000|2025-02-03 15:57:40|20573.9|20493.9|20588.18|20508.18|20588.18|20508.18|20573.9|20493.9|10
1738598270000|2025-02-03 15:57:50|20589.55|20509.55|20594.05|20514.05|20597.08|20517.08|20589.55|20509.55|10
1738598280000|2025-02-03 15:58:00|20595.19|20515.19|20599.49|20519.49|20599.49|20519.49|20594.76|20514.76|10
1738598290000|2025-02-03 15:58:10|20601.3|20521.3|20598.9|20518.9|20601.3|20521.3|20591.63|20511.63|10
1738598300000|2025-02-03 15:58:20|20600.33|20520.33|20602.01|20522.01|20602.01|20522.01|20598.37|20518.37|10
1738598310000|2025-02-03 15:58:30|20600.78|20520.78|20601.82|20521.82|20602.64|20522.64|20599.74|20519.74|9
1738598320000|2025-02-03 15:58:40|20602.91|20522.91|20608.35|20528.35|20613.05|20533.05|20602.91|20522.91|10
1738598330000|2025-02-03 15:58:50|20609.1|20529.1|20608.37|20528.37|20610.67|20530.67|20608.37|20528.37|10
1738598340000|2025-02-03 15:59:00|20604.55|20524.55|20595.29|20515.29|20604.55|20524.55|20595.29|20515.29|10
1738598350000|2025-02-03 15:59:10|20594.95|20514.95|20599.28|20519.28|20601.14|20521.14|20593.69|20513.69|10
1738598360000|2025-02-03 15:59:20|20599.2|20519.2|20594.73|20514.73|20599.2|20519.2|20594.17|20514.17|10
1738598370000|2025-02-03 15:59:30|20594.06|20514.06|20586.41|20506.41|20594.06|20514.06|20585.84|20505.84|10
1738598380000|2025-02-03 15:59:40|20587.94|20507.94|20582|20502|20588.27|20508.27|20582|20502|10
1738598390000|2025-02-03 15:59:50|20581.83|20501.83|20570.37|20490.37|20581.83|20501.83|20570.37|20490.37|10
1738598400000|2025-02-03 16:00:00|20571.34|20491.34|20558.49|20478.49|20571.34|20491.34|20557.71|20477.71|10
1738598410000|2025-02-03 16:00:10|20559.19|20479.19|20553.2|20473.2|20559.27|20479.27|20552.86|20472.86|10
1738598420000|2025-02-03 16:00:20|20552.37|20472.37|20552.46|20472.46|20554.53|20474.53|20552.13|20472.13|10
1738598430000|2025-02-03 16:00:30|20552.15|20472.15|20543.21|20463.21|20552.79|20472.79|20543.21|20463.21|10
1738598440000|2025-02-03 16:00:40|20542.19|20462.19|20554.01|20474.01|20554.01|20474.01|20542.19|20462.19|10
1738598450000|2025-02-03 16:00:50|20556.84|20476.84|20570.74|20490.74|20570.74|20490.74|20556.84|20476.84|10
1738598460000|2025-02-03 16:01:00|20571.04|20491.04|20586.08|20506.08|20586.24|20506.24|20571.04|20491.04|10
1738598470000|2025-02-03 16:01:10|20586.39|20506.39|20593.25|20513.25|20595.36|20515.36|20586.39|20506.39|10
1738598480000|2025-02-03 16:01:20|20591.54|20511.54|20602.53|20522.53|20602.88|20522.88|20591.54|20511.54|9
1738598490000|2025-02-03 16:01:30|20601.5|20521.5|20601.78|20521.78|20605.31|20525.31|20598.36|20518.36|10
1738598500000|2025-02-03 16:01:40|20601.98|20521.98|20614.8|20534.8|20615.92|20535.92|20601.98|20521.98|10
1738598510000|2025-02-03 16:01:50|20619.44|20539.44|20622.01|20542.01|20622.01|20542.01|20614.96|20534.96|10
1738598520000|2025-02-03 16:02:00|20621.84|20541.84|20628.61|20548.61|20629.71|20549.71|20621.84|20541.84|10
1738598530000|2025-02-03 16:02:10|20630.11|20550.11|20623.34|20543.34|20630.11|20550.11|20621.6|20541.6|10
1738598540000|2025-02-03 16:02:20|20623.11|20543.11|20625.9|20545.9|20626.99|20546.99|20622.7|20542.7|10
1738598550000|2025-02-03 16:02:30|20627.34|20547.34|20629|20549|20631.86|20551.86|20627.34|20547.34|10
1738598560000|2025-02-03 16:02:40|20628.6|20548.6|20626.3|20546.3|20629.51|20549.51|20622.65|20542.65|10
1738598570000|2025-02-03 16:02:50|20629.76|20549.76|20620.53|20540.53|20629.76|20549.76|20620.53|20540.53|10
1738598580000|2025-02-03 16:03:00|20622.58|20542.58|20613.11|20533.11|20622.58|20542.58|20613.11|20533.11|10
1738598590000|2025-02-03 16:03:10|20611.84|20531.84|20583.01|20503.01|20611.84|20531.84|20583.01|20503.01|10
1738598600000|2025-02-03 16:03:20|20581.85|20501.85|20576.3|20496.3|20581.85|20501.85|20574.95|20494.95|10
1738598610000|2025-02-03 16:03:30|20574.43|20494.43|20589.74|20509.74|20589.74|20509.74|20571.96|20491.96|10
1738598620000|2025-02-03 16:03:40|20590.64|20510.64|20581.09|20501.09|20593.4|20513.4|20581.09|20501.09|10
1738598630000|2025-02-03 16:03:50|20581.73|20501.73|20565.36|20485.36|20581.73|20501.73|20565.36|20485.36|10
1738598640000|2025-02-03 16:04:00|20564.95|20484.95|20546.73|20466.73|20564.95|20484.95|20546.73|20466.73|10
1738598650000|2025-02-03 16:04:10|20546.14|20466.14|20559.18|20479.18|20559.18|20479.18|20544.88|20464.88|10
1738598660000|2025-02-03 16:04:20|20559.56|20479.56|20566.87|20486.87|20567.31|20487.31|20557.43|20477.43|10
1738598670000|2025-02-03 16:04:30|20567.46|20487.46|20556.04|20476.04|20567.46|20487.46|20556.04|20476.04|10
1738598680000|2025-02-03 16:04:40|20555.19|20475.19|20553.65|20473.65|20555.19|20475.19|20547.79|20467.79|10
1738598690000|2025-02-03 16:04:50|20555.85|20475.85|20566.16|20486.16|20566.16|20486.16|20551.21|20471.21|10
1738598700000|2025-02-03 16:05:00|20573.21|20493.21|20553.6|20473.6|20574.03|20494.03|20553.6|20473.6|10
1738598710000|2025-02-03 16:05:10|20548.53|20468.53|20524.62|20444.62|20548.53|20468.53|20524.62|20444.62|10
1738598720000|2025-02-03 16:05:20|20524.31|20444.31|20516.86|20436.86|20528.88|20448.88|20514.01|20434.01|10
1738598730000|2025-02-03 16:05:30|20517.54|20437.54|20506.95|20426.95|20517.68|20437.68|20506.95|20426.95|10
1738598740000|2025-02-03 16:05:40|20499.12|20419.12|20486.29|20406.29|20499.12|20419.12|20486.29|20406.29|10
1738598750000|2025-02-03 16:05:50|20479.32|20399.32|20469.2|20389.2|20479.32|20399.32|20469.2|20389.2|10
1738598760000|2025-02-03 16:06:00|20469.31|20389.31|20462.64|20382.64|20469.31|20389.31|20458.37|20378.37|10
1738598770000|2025-02-03 16:06:10|20461.07|20381.07|20479.03|20399.03|20479.03|20399.03|20461.07|20381.07|10
1738598780000|2025-02-03 16:06:20|20486.5|20406.5|20489.3|20409.3|20493.02|20413.02|20486.5|20406.5|10
1738598790000|2025-02-03 16:06:30|20493.25|20413.25|20494.01|20414.01|20495.63|20415.63|20493.25|20413.25|10
1738598800000|2025-02-03 16:06:40|20494.73|20414.73|20501.66|20421.66|20502.19|20422.19|20494.24|20414.24|10
1738598810000|2025-02-03 16:06:50|20501.03|20421.03|20505.19|20425.19|20505.34|20425.34|20498.59|20418.59|10
1738598820000|2025-02-03 16:07:00|20502.46|20422.46|20502.47|20422.47|20509.17|20429.17|20502.37|20422.37|10
1738598830000|2025-02-03 16:07:10|20499.11|20419.11|20487.5|20407.5|20499.11|20419.11|20487.5|20407.5|10
1738598840000|2025-02-03 16:07:20|20486.41|20406.41|20480.59|20400.59|20486.41|20406.41|20480.47|20400.47|10
1738598850000|2025-02-03 16:07:30|20479.38|20399.38|20466.52|20386.52|20479.38|20399.38|20466.52|20386.52|10
1738598860000|2025-02-03 16:07:40|20465.53|20385.53|20458.69|20378.69|20465.53|20385.53|20458.69|20378.69|10
1738598870000|2025-02-03 16:07:50|20458.25|20378.25|20452.91|20372.91|20458.25|20378.25|20451.04|20371.04|10
1738598880000|2025-02-03 16:08:00|20454.34|20374.34|20466.68|20386.68|20466.68|20386.68|20454.34|20374.34|10
1738598890000|2025-02-03 16:08:10|20471.47|20391.47|20476.09|20396.09|20476.74|20396.74|20469.48|20389.48|10
1738598900000|2025-02-03 16:08:20|20473.49|20393.49|20437.29|20357.29|20481.08|20401.08|20437.29|20357.29|10
1738598910000|2025-02-03 16:08:30|20440.35|20360.35|20453.58|20373.58|20453.58|20373.58|20440.35|20360.35|10
1738598920000|2025-02-03 16:08:40|20458.48|20378.48|20471.05|20391.05|20471.05|20391.05|20457.23|20377.23|10
1738598930000|2025-02-03 16:08:50|20471.81|20391.81|20477.47|20397.47|20477.47|20397.47|20469.41|20389.41|10
1738598940000|2025-02-03 16:09:00|20475.98|20395.98|20474.96|20394.96|20476.58|20396.58|20474.67|20394.67|10
1738598950000|2025-02-03 16:09:10|20477.46|20397.46|20485.54|20405.54|20485.54|20405.54|20477.46|20397.46|10
1738598960000|2025-02-03 16:09:20|20485.86|20405.86|20474.88|20394.88|20485.86|20405.86|20474.88|20394.88|10
1738598970000|2025-02-03 16:09:30|20475.16|20395.16|20469.75|20389.75|20477.03|20397.03|20469.75|20389.75|10
1738598980000|2025-02-03 16:09:40|20467.63|20387.63|20452.83|20372.83|20467.63|20387.63|20452.12|20372.12|10
1738598990000|2025-02-03 16:09:50|20450.87|20370.87|20429.99|20349.99|20450.87|20370.87|20429.99|20349.99|10
1738599000000|2025-02-03 16:10:00|20430.5|20350.5|20411.09|20331.09|20430.5|20350.5|20409.65|20329.65|10
1738599010000|2025-02-03 16:10:10|20411.6|20331.6|20410.95|20330.95|20413.62|20333.62|20407.9|20327.9|10
1738599020000|2025-02-03 16:10:20|20411.72|20331.72|20427.67|20347.67|20427.67|20347.67|20410.83|20330.83|10
1738599030000|2025-02-03 16:10:30|20429.42|20349.42|20447.99|20367.99|20447.99|20367.99|20429.42|20349.42|10
1738599040000|2025-02-03 16:10:40|20449.13|20369.13|20447.24|20367.24|20458.6|20378.6|20447.24|20367.24|10
1738599050000|2025-02-03 16:10:50|20446.25|20366.25|20441.3|20361.3|20446.49|20366.49|20441.3|20361.3|10
1738599060000|2025-02-03 16:11:00|20436.69|20356.69|20446.79|20366.79|20447.12|20367.12|20435.88|20355.88|10
1738599070000|2025-02-03 16:11:10|20447.57|20367.57|20455.95|20375.95|20458.38|20378.38|20445.53|20365.53|10
1738599080000|2025-02-03 16:11:20|20455.09|20375.09|20433.12|20353.12|20455.09|20375.09|20432.98|20352.98|10
1738599090000|2025-02-03 16:11:30|20430.75|20350.75|20420.54|20340.54|20430.75|20350.75|20420.14|20340.14|10
1738599100000|2025-02-03 16:11:40|20422.48|20342.48|20438.66|20358.66|20438.66|20358.66|20422.48|20342.48|10
1738599110000|2025-02-03 16:11:50|20439.6|20359.6|20426.63|20346.63|20439.6|20359.6|20425.43|20345.43|10
1738599120000|2025-02-03 16:12:00|20425.55|20345.55|20421.96|20341.96|20427.98|20347.98|20421.96|20341.96|10
1738599130000|2025-02-03 16:12:10|20424.11|20344.11|20410|20330|20427.61|20347.61|20410|20330|10
1738599140000|2025-02-03 16:12:20|20407.49|20327.49|20397.98|20317.98|20407.75|20327.75|20397.8|20317.8|10
1738599150000|2025-02-03 16:12:30|20397.15|20317.15|20398.09|20318.09|20398.09|20318.09|20394.67|20314.67|10
1738599160000|2025-02-03 16:12:40|20399.37|20319.37|20415.26|20335.26|20415.81|20335.81|20399.37|20319.37|10
1738599170000|2025-02-03 16:12:50|20417.02|20337.02|20419.46|20339.46|20428.44|20348.44|20417.02|20337.02|10
1738599180000|2025-02-03 16:13:00|20418.1|20338.1|20425.19|20345.19|20425.19|20345.19|20414.07|20334.07|10
1738599190000|2025-02-03 16:13:10|20425.38|20345.38|20437.96|20357.96|20438.14|20358.14|20425.38|20345.38|10
1738599200000|2025-02-03 16:13:20|20436.37|20356.37|20443.81|20363.81|20443.81|20363.81|20436.37|20356.37|10
1738599210000|2025-02-03 16:13:30|20447.71|20367.71|20455.64|20375.64|20455.64|20375.64|20446.64|20366.64|10
1738599220000|2025-02-03 16:13:40|20456.45|20376.45|20464.86|20384.86|20467.94|20387.94|20456.45|20376.45|10
1738599230000|2025-02-03 16:13:50|20465.04|20385.04|20462.66|20382.66|20465.04|20385.04|20462.18|20382.18|9
1738599240000|2025-02-03 16:14:00|20462.95|20382.95|20457.51|20377.51|20462.95|20382.95|20456.26|20376.26|10
1738599250000|2025-02-03 16:14:10|20456.84|20376.84|20453.29|20373.29|20456.84|20376.84|20452.92|20372.92|10
1738599260000|2025-02-03 16:14:20|20454|20374|20457.19|20377.19|20458.26|20378.26|20454|20374|10
1738599270000|2025-02-03 16:14:30|20458.36|20378.36|20459.82|20379.82|20462.49|20382.49|20458.36|20378.36|10
1738599280000|2025-02-03 16:14:40|20461.48|20381.48|20467.18|20387.18|20470.06|20390.06|20461.48|20381.48|10
1738599290000|2025-02-03 16:14:50|20469.07|20389.07|20475.65|20395.65|20475.65|20395.65|20469.07|20389.07|10
1738599300000|2025-02-03 16:15:00|20478.58|20398.58|20490.72|20410.72|20492.02|20412.02|20478.58|20398.58|10
1738599310000|2025-02-03 16:15:10|20490.63|20410.63|20496.22|20416.22|20498.91|20418.91|20490.63|20410.63|10
1738599320000|2025-02-03 16:15:20|20495.06|20415.06|20502.02|20422.02|20502.02|20422.02|20495.06|20415.06|10
1738599330000|2025-02-03 16:15:30|20502.87|20422.87|20505.54|20425.54|20509.73|20429.73|20502.87|20422.87|10
1738599340000|2025-02-03 16:15:40|20502.5|20422.5|20503.59|20423.59|20505.7|20425.7|20500.36|20420.36|10
1738599350000|2025-02-03 16:15:50|20501.55|20421.55|20494.69|20414.69|20501.55|20421.55|20492.59|20412.59|10
1738599360000|2025-02-03 16:16:00|20495.46|20415.46|20501.3|20421.3|20501.3|20421.3|20493|20413|10
1738599370000|2025-02-03 16:16:10|20501.36|20421.36|20487.69|20407.69|20501.36|20421.36|20487.69|20407.69|10
1738599380000|2025-02-03 16:16:20|20488.06|20408.06|20472.1|20392.1|20488.06|20408.06|20471.29|20391.29|10
1738599390000|2025-02-03 16:16:30|20472.74|20392.74|20466.28|20386.28|20474.29|20394.29|20466.28|20386.28|10
1738599400000|2025-02-03 16:16:40|20463.51|20383.51|20468.69|20388.69|20473.64|20393.64|20463.51|20383.51|10
1738599410000|2025-02-03 16:16:50|20468.6|20388.6|20461.16|20381.16|20468.6|20388.6|20461.16|20381.16|10
1738599420000|2025-02-03 16:17:00|20460.79|20380.79|20459.47|20379.47|20462.35|20382.35|20459.47|20379.47|10
1738599430000|2025-02-03 16:17:10|20461.25|20381.25|20461.65|20381.65|20465.3|20385.3|20460.59|20380.59|10
1738599440000|2025-02-03 16:17:20|20461.33|20381.33|20454.41|20374.41|20462.19|20382.19|20454.28|20374.28|10
1738599450000|2025-02-03 16:17:30|20452.88|20372.88|20445.43|20365.43|20454.38|20374.38|20445.43|20365.43|10
1738599460000|2025-02-03 16:17:40|20446.67|20366.67|20452.65|20372.65|20452.65|20372.65|20446.58|20366.58|10
1738599470000|2025-02-03 16:17:50|20456.3|20376.3|20474.44|20394.44|20474.44|20394.44|20456.3|20376.3|10
1738599480000|2025-02-03 16:18:00|20476.13|20396.13|20484.66|20404.66|20484.66|20404.66|20474.03|20394.03|10
1738599490000|2025-02-03 16:18:10|20487.21|20407.21|20496.08|20416.08|20496.08|20416.08|20486.92|20406.92|10
1738599500000|2025-02-03 16:18:20|20497.98|20417.98|20503.19|20423.19|20503.69|20423.69|20497.98|20417.98|10
1738599510000|2025-02-03 16:18:30|20505.17|20425.17|20507.73|20427.73|20508.48|20428.48|20505.17|20425.17|10
1738599520000|2025-02-03 16:18:40|20507.56|20427.56|20504.83|20424.83|20507.77|20427.77|20503.58|20423.58|10
1738599530000|2025-02-03 16:18:50|20504.51|20424.51|20504.17|20424.17|20504.51|20424.51|20501.6|20421.6|10
1738599540000|2025-02-03 16:19:00|20506.04|20426.04|20526.01|20446.01|20526.01|20446.01|20506.04|20426.04|10
1738599550000|2025-02-03 16:19:10|20536.77|20456.77|20539.76|20459.76|20542.69|20462.69|20536.77|20456.77|10
1738599560000|2025-02-03 16:19:20|20538.32|20458.32|20532.65|20452.65|20538.32|20458.32|20527.97|20447.97|10
1738599570000|2025-02-03 16:19:30|20534.28|20454.28|20540.97|20460.97|20544.04|20464.04|20534.28|20454.28|10
1738599580000|2025-02-03 16:19:40|20537.79|20457.79|20533.98|20453.98|20538.34|20458.34|20531.14|20451.14|10
1738599590000|2025-02-03 16:19:50|20534.94|20454.94|20545.74|20465.74|20545.74|20465.74|20534.94|20454.94|10
1738599600000|2025-02-03 16:20:00|20547.77|20467.77|20561.42|20481.42|20561.42|20481.42|20547.77|20467.77|10
1738599610000|2025-02-03 16:20:10|20562.32|20482.32|20570.7|20490.7|20571.35|20491.35|20561.93|20481.93|10
1738599620000|2025-02-03 16:20:20|20572.2|20492.2|20560.67|20480.67|20572.2|20492.2|20560.55|20480.55|10
1738599630000|2025-02-03 16:20:30|20560.04|20480.04|20569.02|20489.02|20569.02|20489.02|20560.04|20480.04|10
1738599640000|2025-02-03 16:20:40|20569.6|20489.6|20566.34|20486.34|20571.12|20491.12|20566.34|20486.34|10
1738599650000|2025-02-03 16:20:50|20565.95|20485.95|20573.14|20493.14|20573.14|20493.14|20564.11|20484.11|10
1738599660000|2025-02-03 16:21:00|20573.79|20493.79|20570.58|20490.58|20575.54|20495.54|20570.58|20490.58|10
1738599670000|2025-02-03 16:21:10|20569.41|20489.41|20552.46|20472.46|20569.41|20489.41|20552.46|20472.46|10
1738599680000|2025-02-03 16:21:20|20552.09|20472.09|20549.15|20469.15|20555.52|20475.52|20549.15|20469.15|10
1738599690000|2025-02-03 16:21:30|20550.09|20470.09|20551.19|20471.19|20551.19|20471.19|20547.58|20467.58|10
1738599700000|2025-02-03 16:21:40|20548.2|20468.2|20528.35|20448.35|20548.2|20468.2|20528.35|20448.35|10
1738599710000|2025-02-03 16:21:50|20528.33|20448.33|20529.98|20449.98|20529.98|20449.98|20527.53|20447.53|10
1738599720000|2025-02-03 16:22:00|20531.67|20451.67|20543.3|20463.3|20543.3|20463.3|20531.67|20451.67|10
1738599730000|2025-02-03 16:22:10|20544.85|20464.85|20556.34|20476.34|20556.34|20476.34|20544.85|20464.85|10
1738599740000|2025-02-03 16:22:20|20557.43|20477.43|20563.46|20483.46|20566.54|20486.54|20557.43|20477.43|10
1738599750000|2025-02-03 16:22:30|20563.39|20483.39|20572.78|20492.78|20574.61|20494.61|20563.39|20483.39|10
1738599760000|2025-02-03 16:22:40|20573.92|20493.92|20566.74|20486.74|20574.36|20494.36|20566.74|20486.74|10
1738599770000|2025-02-03 16:22:50|20566.62|20486.62|20559.94|20479.94|20566.74|20486.74|20559.94|20479.94|10
1738599780000|2025-02-03 16:23:00|20560.15|20480.15|20560.22|20480.22|20560.22|20480.22|20558.04|20478.04|10
1738599790000|2025-02-03 16:23:10|20561.14|20481.14|20563.25|20483.25|20566.66|20486.66|20561.14|20481.14|10
1738599800000|2025-02-03 16:23:20|20562.01|20482.01|20560.28|20480.28|20562.62|20482.62|20560.04|20480.04|10
1738599810000|2025-02-03 16:23:30|20559.49|20479.49|20566.38|20486.38|20566.38|20486.38|20559.49|20479.49|10
1738599820000|2025-02-03 16:23:40|20566.42|20486.42|20563.71|20483.71|20566.84|20486.84|20563.15|20483.15|10
1738599830000|2025-02-03 16:23:50|20563.42|20483.42|20570.3|20490.3|20570.84|20490.84|20563.42|20483.42|10
1738599840000|2025-02-03 16:24:00|20571.8|20491.8|20577.5|20497.5|20577.5|20497.5|20570.44|20490.44|10
1738599850000|2025-02-03 16:24:10|20578.29|20498.29|20593.04|20513.04|20593.04|20513.04|20577.88|20497.88|10
1738599860000|2025-02-03 16:24:20|20594.14|20514.14|20593.6|20513.6|20596.59|20516.59|20593.6|20513.6|10
1738599870000|2025-02-03 16:24:30|20593.48|20513.48|20584.15|20504.15|20593.48|20513.48|20584.15|20504.15|10
1738599880000|2025-02-03 16:24:40|20582.46|20502.46|20584.63|20504.63|20584.63|20504.63|20580.11|20500.11|10
1738599890000|2025-02-03 16:24:50|20590.56|20510.56|20598|20518|20598|20518|20590.56|20510.56|9
1738599900000|2025-02-03 16:25:00|20600.98|20520.98|20609.2|20529.2|20609.2|20529.2|20600.98|20520.98|10
1738599910000|2025-02-03 16:25:10|20610.41|20530.41|20632.53|20552.53|20632.53|20552.53|20610.41|20530.41|10
1738599920000|2025-02-03 16:25:20|20631.23|20551.23|20631.73|20551.73|20631.73|20551.73|20628.17|20548.17|10
1738599930000|2025-02-03 16:25:30|20632.23|20552.23|20636.76|20556.76|20639.61|20559.61|20630.3|20550.3|10
1738599940000|2025-02-03 16:25:40|20639.99|20559.99|20645.06|20565.06|20646.26|20566.26|20638.97|20558.97|10
1738599950000|2025-02-03 16:25:50|20646.14|20566.14|20644.94|20564.94|20648.23|20568.23|20644.94|20564.94|10
1738599960000|2025-02-03 16:26:00|20644.18|20564.18|20648.49|20568.49|20648.49|20568.49|20641.1|20561.1|10
1738599970000|2025-02-03 16:26:10|20648.88|20568.88|20643.16|20563.16|20652.47|20572.47|20643.16|20563.16|10
1738599980000|2025-02-03 16:26:20|20642.65|20562.65|20632.73|20552.73|20642.65|20562.65|20632.19|20552.19|10
1738599990000|2025-02-03 16:26:30|20629.85|20549.85|20626.55|20546.55|20630.97|20550.97|20626.55|20546.55|10
1738600000000|2025-02-03 16:26:40|20623.34|20543.34|20613.65|20533.65|20623.34|20543.34|20613.65|20533.65|10
1738600010000|2025-02-03 16:26:50|20613.09|20533.09|20614.03|20534.03|20615.43|20535.43|20610.25|20530.25|10
1738600020000|2025-02-03 16:27:00|20614.15|20534.15|20624.23|20544.23|20624.23|20544.23|20613.76|20533.76|10
1738600030000|2025-02-03 16:27:10|20627.79|20547.79|20630.07|20550.07|20630.07|20550.07|20624.83|20544.83|10
1738600040000|2025-02-03 16:27:20|20630.11|20550.11|20629.16|20549.16|20630.7|20550.7|20627.92|20547.92|10
1738600050000|2025-02-03 16:27:30|20628.33|20548.33|20634.37|20554.37|20635.1|20555.1|20627.48|20547.48|10
1738600060000|2025-02-03 16:27:40|20633.49|20553.49|20616.97|20536.97|20633.61|20553.61|20616.97|20536.97|10
1738600070000|2025-02-03 16:27:50|20615.15|20535.15|20611.73|20531.73|20615.15|20535.15|20608.44|20528.44|10
1738600080000|2025-02-03 16:28:00|20611.77|20531.77|20619.79|20539.79|20620.27|20540.27|20611.77|20531.77|10
1738600090000|2025-02-03 16:28:10|20620.27|20540.27|20620.77|20540.77|20620.77|20540.77|20617.04|20537.04|10
1738600100000|2025-02-03 16:28:20|20622.27|20542.27|20629.21|20549.21|20629.21|20549.21|20622.27|20542.27|10
1738600110000|2025-02-03 16:28:30|20628.65|20548.65|20629.53|20549.53|20633.42|20553.42|20628.65|20548.65|10
1738600120000|2025-02-03 16:28:40|20628.74|20548.74|20625.86|20545.86|20628.74|20548.74|20625.42|20545.42|10
1738600130000|2025-02-03 16:28:50|20625.48|20545.48|20612.87|20532.87|20625.48|20545.48|20612.87|20532.87|10
1738600140000|2025-02-03 16:29:00|20612.5|20532.5|20603.98|20523.98|20612.5|20532.5|20603.98|20523.98|10
1738600150000|2025-02-03 16:29:10|20602.3|20522.3|20597.62|20517.62|20602.3|20522.3|20596.58|20516.58|10
1738600160000|2025-02-03 16:29:20|20596.43|20516.43|20583.16|20503.16|20596.43|20516.43|20583.16|20503.16|10
1738600170000|2025-02-03 16:29:30|20582.76|20502.76|20577.33|20497.33|20582.76|20502.76|20577.33|20497.33|10
1738600180000|2025-02-03 16:29:40|20575.09|20495.09|20569.5|20489.5|20575.09|20495.09|20569.5|20489.5|10
1738600190000|2025-02-03 16:29:50|20568.71|20488.71|20580.01|20500.01|20580.01|20500.01|20568.55|20488.55|10
1738600200000|2025-02-03 16:30:00|20581.51|20501.51|20579.92|20499.92|20583.39|20503.39|20579.92|20499.92|10
1738600210000|2025-02-03 16:30:10|20578.73|20498.73|20572.79|20492.79|20580.35|20500.35|20572.79|20492.79|10
1738600220000|2025-02-03 16:30:20|20568.08|20488.08|20543.28|20463.28|20568.08|20488.08|20543.28|20463.28|10
1738600230000|2025-02-03 16:30:30|20545.58|20465.58|20554.92|20474.92|20554.92|20474.92|20542.83|20462.83|10
1738600240000|2025-02-03 16:30:40|20554.59|20474.59|20540.76|20460.76|20554.96|20474.96|20540.76|20460.76|10
1738600250000|2025-02-03 16:30:50|20540.57|20460.57|20539.27|20459.27|20540.57|20460.57|20534.33|20454.33|10
1738600260000|2025-02-03 16:31:00|20539.63|20459.63|20533.61|20453.61|20541.74|20461.74|20533.61|20453.61|10
1738600270000|2025-02-03 16:31:10|20532.43|20452.43|20541.18|20461.18|20541.18|20461.18|20531.58|20451.58|10
1738600280000|2025-02-03 16:31:20|20539.88|20459.88|20542|20462|20544.92|20464.92|20539.88|20459.88|10
1738600290000|2025-02-03 16:31:30|20538.56|20458.56|20533.81|20453.81|20538.77|20458.77|20531.75|20451.75|10
1738600300000|2025-02-03 16:31:40|20535.38|20455.38|20541.61|20461.61|20542.47|20462.47|20535.38|20455.38|10
1738600310000|2025-02-03 16:31:50|20542.12|20462.12|20543.22|20463.22|20544.02|20464.02|20541.21|20461.21|10
1738600320000|2025-02-03 16:32:00|20545.23|20465.23|20548.05|20468.05|20548.05|20468.05|20537.92|20457.92|10
1738600330000|2025-02-03 16:32:10|20549.59|20469.59|20558.4|20478.4|20559.13|20479.13|20549.59|20469.59|10
1738600340000|2025-02-03 16:32:20|20557.53|20477.53|20569.18|20489.18|20569.18|20489.18|20557.53|20477.53|10
1738600350000|2025-02-03 16:32:30|20569.53|20489.53|20561.33|20481.33|20569.86|20489.86|20560.64|20480.64|10
1738600360000|2025-02-03 16:32:40|20562.56|20482.56|20569.39|20489.39|20569.44|20489.44|20562.56|20482.56|10
1738600370000|2025-02-03 16:32:50|20570.12|20490.12|20568.4|20488.4|20570.92|20490.92|20568.4|20488.4|10
1738600380000|2025-02-03 16:33:00|20565.97|20485.97|20583.87|20503.87|20583.87|20503.87|20565.97|20485.97|10
1738600390000|2025-02-03 16:33:10|20583.27|20503.27|20588.73|20508.73|20591.21|20511.21|20583.27|20503.27|10
1738600400000|2025-02-03 16:33:20|20589.61|20509.61|20591.02|20511.02|20591.46|20511.46|20588.33|20508.33|10
1738600410000|2025-02-03 16:33:30|20590.26|20510.26|20599.25|20519.25|20599.25|20519.25|20590.26|20510.26|10
1738600420000|2025-02-03 16:33:40|20599.73|20519.73|20598.28|20518.28|20603.94|20523.94|20598.28|20518.28|10
1738600430000|2025-02-03 16:33:50|20598.44|20518.44|20599.33|20519.33|20599.33|20519.33|20595.13|20515.13|10
1738600440000|2025-02-03 16:34:00|20601.16|20521.16|20602.89|20522.89|20602.89|20522.89|20599.74|20519.74|10
1738600450000|2025-02-03 16:34:10|20603.05|20523.05|20606.33|20526.33|20607.62|20527.62|20603.05|20523.05|10
1738600460000|2025-02-03 16:34:20|20607.04|20527.04|20606.8|20526.8|20608.74|20528.74|20606.8|20526.8|10
1738600470000|2025-02-03 16:34:30|20607.17|20527.17|20614.96|20534.96|20615.86|20535.86|20607.17|20527.17|10
1738600480000|2025-02-03 16:34:40|20615.1|20535.1|20612.32|20532.32|20615.1|20535.1|20610.72|20530.72|10
1738600490000|2025-02-03 16:34:50|20613.85|20533.85|20613.6|20533.6|20613.85|20533.85|20612.75|20532.75|9
1738600500000|2025-02-03 16:35:00|20614.03|20534.03|20612.28|20532.28|20615.36|20535.36|20611.44|20531.44|10
1738600510000|2025-02-03 16:35:10|20612.74|20532.74|20615.85|20535.85|20615.85|20535.85|20610.77|20530.77|10
1738600520000|2025-02-03 16:35:20|20615.93|20535.93|20618.21|20538.21|20618.21|20538.21|20614.8|20534.8|10
1738600530000|2025-02-03 16:35:30|20620.24|20540.24|20625.35|20545.35|20625.35|20545.35|20620.24|20540.24|10
1738600540000|2025-02-03 16:35:40|20626.14|20546.14|20634.48|20554.48|20634.48|20554.48|20626.14|20546.14|10
1738600550000|2025-02-03 16:35:50|20635.34|20555.34|20640.89|20560.89|20642.59|20562.59|20635.34|20555.34|10
1738600560000|2025-02-03 16:36:00|20640.19|20560.19|20630.48|20550.48|20640.19|20560.19|20629.04|20549.04|10
1738600570000|2025-02-03 16:36:10|20630.96|20550.96|20614.82|20534.82|20630.96|20550.96|20614.81|20534.81|10
1738600580000|2025-02-03 16:36:20|20614.44|20534.44|20609.24|20529.24|20614.44|20534.44|20609.05|20529.05|10
1738600590000|2025-02-03 16:36:30|20609.16|20529.16|20607.77|20527.77|20613.02|20533.02|20607.77|20527.77|10
1738600600000|2025-02-03 16:36:40|20607.72|20527.72|20612.82|20532.82|20612.89|20532.89|20607.39|20527.39|10
1738600610000|2025-02-03 16:36:50|20612.91|20532.91|20613.56|20533.56|20615.01|20535.01|20612.85|20532.85|10
1738600620000|2025-02-03 16:37:00|20611.47|20531.47|20613.87|20533.87|20615.09|20535.09|20611.47|20531.47|10
1738600630000|2025-02-03 16:37:10|20613.49|20533.49|20604.68|20524.68|20613.49|20533.49|20604.01|20524.01|10
1738600640000|2025-02-03 16:37:20|20605.02|20525.02|20595.96|20515.96|20605.02|20525.02|20595.96|20515.96|10
1738600650000|2025-02-03 16:37:30|20592.06|20512.06|20589|20509|20592.06|20512.06|20587.3|20507.3|10
1738600660000|2025-02-03 16:37:40|20588.68|20508.68|20587.32|20507.32|20589.77|20509.77|20587.32|20507.32|10
1738600670000|2025-02-03 16:37:50|20587.94|20507.94|20590.8|20510.8|20590.91|20510.91|20587.94|20507.94|10
1738600680000|2025-02-03 16:38:00|20590.83|20510.83|20599.64|20519.64|20599.64|20519.64|20590.83|20510.83|10
1738600690000|2025-02-03 16:38:10|20599.27|20519.27|20605.11|20525.11|20605.61|20525.61|20598.41|20518.41|10
1738600700000|2025-02-03 16:38:20|20604.02|20524.02|20598.22|20518.22|20604.7|20524.7|20598.22|20518.22|10
1738600710000|2025-02-03 16:38:30|20597.11|20517.11|20602.84|20522.84|20602.84|20522.84|20595.29|20515.29|10
1738600720000|2025-02-03 16:38:40|20602.64|20522.64|20602.12|20522.12|20604.04|20524.04|20601.53|20521.53|10
1738600730000|2025-02-03 16:38:50|20601.1|20521.1|20603.07|20523.07|20603.59|20523.59|20601.1|20521.1|10
1738600740000|2025-02-03 16:39:00|20602.4|20522.4|20598.43|20518.43|20602.4|20522.4|20598.43|20518.43|9
1738600750000|2025-02-03 16:39:10|20597.54|20517.54|20601.8|20521.8|20601.8|20521.8|20597.31|20517.31|10
1738600760000|2025-02-03 16:39:20|20601.63|20521.63|20607.18|20527.18|20607.18|20527.18|20601.63|20521.63|9
1738600770000|2025-02-03 16:39:30|20607.86|20527.86|20614.32|20534.32|20615.67|20535.67|20607.6|20527.6|10
1738600780000|2025-02-03 16:39:40|20613.7|20533.7|20615.39|20535.39|20616.93|20536.93|20613.48|20533.48|10
1738600790000|2025-02-03 16:39:50|20615.4|20535.4|20627.15|20547.15|20627.15|20547.15|20615.4|20535.4|10
1738600800000|2025-02-03 16:40:00|20628.77|20548.77|20631.58|20551.58|20631.58|20551.58|20627.22|20547.22|10
1738600810000|2025-02-03 16:40:10|20634.47|20554.47|20647.95|20567.95|20647.95|20567.95|20634.47|20554.47|10
1738600820000|2025-02-03 16:40:20|20650.23|20570.23|20643.65|20563.65|20652.17|20572.17|20643.65|20563.65|10
1738600830000|2025-02-03 16:40:30|20645.07|20565.07|20653.75|20573.75|20653.75|20573.75|20643.59|20563.59|10
1738600840000|2025-02-03 16:40:40|20653.39|20573.39|20649.08|20569.08|20653.39|20573.39|20648.35|20568.35|10
1738600850000|2025-02-03 16:40:50|20649.13|20569.13|20647.05|20567.05|20651.31|20571.31|20646.57|20566.57|10
1738600860000|2025-02-03 16:41:00|20646.58|20566.58|20638.15|20558.15|20646.58|20566.58|20637.92|20557.92|10
1738600870000|2025-02-03 16:41:10|20638.26|20558.26|20643.86|20563.86|20643.86|20563.86|20638.26|20558.26|10
1738600880000|2025-02-03 16:41:20|20646.1|20566.1|20656.46|20576.46|20656.65|20576.65|20645.86|20565.86|10
1738600890000|2025-02-03 16:41:30|20654.03|20574.03|20655.95|20575.95|20655.95|20575.95|20651.93|20571.93|9
1738600900000|2025-02-03 16:41:40|20654.78|20574.78|20644.08|20564.08|20654.78|20574.78|20644.08|20564.08|10
1738600910000|2025-02-03 16:41:50|20644.11|20564.11|20640.74|20560.74|20644.61|20564.61|20638.81|20558.81|10
1738600920000|2025-02-03 16:42:00|20639.23|20559.23|20634.2|20554.2|20639.23|20559.23|20631.41|20551.41|10
1738600930000|2025-02-03 16:42:10|20634.4|20554.4|20631.96|20551.96|20637.82|20557.82|20631.96|20551.96|10
1738600940000|2025-02-03 16:42:20|20633.23|20553.23|20625.39|20545.39|20633.23|20553.23|20625.39|20545.39|10
1738600950000|2025-02-03 16:42:30|20626.26|20546.26|20618.51|20538.51|20626.26|20546.26|20618.51|20538.51|10
1738600960000|2025-02-03 16:42:40|20615.51|20535.51|20608.47|20528.47|20615.51|20535.51|20606.84|20526.84|10
1738600970000|2025-02-03 16:42:50|20608.94|20528.94|20609.97|20529.97|20611.14|20531.14|20608.94|20528.94|10
1738600980000|2025-02-03 16:43:00|20610.51|20530.51|20611.2|20531.2|20612.69|20532.69|20610.51|20530.51|10
1738600990000|2025-02-03 16:43:10|20612.73|20532.73|20617.9|20537.9|20617.9|20537.9|20612.28|20532.28|10
1738601000000|2025-02-03 16:43:20|20617.94|20537.94|20615.06|20535.06|20617.94|20537.94|20615.06|20535.06|9
1738601010000|2025-02-03 16:43:30|20614.13|20534.13|20628.72|20548.72|20628.72|20548.72|20613.32|20533.32|10
1738601020000|2025-02-03 16:43:40|20629.7|20549.7|20629.05|20549.05|20629.7|20549.7|20627.87|20547.87|10
1738601030000|2025-02-03 16:43:50|20631.76|20551.76|20639.36|20559.36|20639.74|20559.74|20631.76|20551.76|10
1738601040000|2025-02-03 16:44:00|20638.97|20558.97|20639.58|20559.58|20642.96|20562.96|20638.97|20558.97|10
1738601050000|2025-02-03 16:44:10|20639.91|20559.91|20646.82|20566.82|20646.82|20566.82|20639.9|20559.9|10
1738601060000|2025-02-03 16:44:20|20648.44|20568.44|20652.59|20572.59|20653.17|20573.17|20648.44|20568.44|10
1738601070000|2025-02-03 16:44:30|20652.54|20572.54|20657.52|20577.52|20657.52|20577.52|20651.89|20571.89|10
1738601080000|2025-02-03 16:44:40|20659.09|20579.09|20662.21|20582.21|20663.59|20583.59|20659.09|20579.09|10
1738601090000|2025-02-03 16:44:50|20661.68|20581.68|20657.54|20577.54|20662.02|20582.02|20656.94|20576.94|10
1738601100000|2025-02-03 16:45:00|20657.48|20577.48|20655.48|20575.48|20657.78|20577.78|20655.32|20575.32|10
1738601110000|2025-02-03 16:45:10|20654.75|20574.75|20648.23|20568.23|20654.75|20574.75|20648.23|20568.23|10
1738601120000|2025-02-03 16:45:20|20645.62|20565.62|20641.5|20561.5|20647.22|20567.22|20641.5|20561.5|10
1738601130000|2025-02-03 16:45:30|20641.03|20561.03|20630.32|20550.32|20641.16|20561.16|20630.32|20550.32|10
1738601140000|2025-02-03 16:45:40|20631.97|20551.97|20633.43|20553.43|20633.43|20553.43|20631.25|20551.25|10
1738601150000|2025-02-03 16:45:50|20632.68|20552.68|20639.07|20559.07|20639.07|20559.07|20632.68|20552.68|10
1738601160000|2025-02-03 16:46:00|20639.99|20559.99|20643.21|20563.21|20645.52|20565.52|20639.99|20559.99|10
1738601170000|2025-02-03 16:46:10|20644.28|20564.28|20637.69|20557.69|20644.59|20564.59|20637.69|20557.69|10
1738601180000|2025-02-03 16:46:20|20637.86|20557.86|20639.12|20559.12|20640.82|20560.82|20636.97|20556.97|10
1738601190000|2025-02-03 16:46:30|20639.06|20559.06|20640.04|20560.04|20642.6|20562.6|20639.06|20559.06|10
1738601200000|2025-02-03 16:46:40|20639.95|20559.95|20635.56|20555.56|20639.95|20559.95|20635.41|20555.41|10
1738601210000|2025-02-03 16:46:50|20634.03|20554.03|20638.31|20558.31|20638.37|20558.37|20634.03|20554.03|10
1738601220000|2025-02-03 16:47:00|20639.15|20559.15|20637.74|20557.74|20639.17|20559.17|20635.86|20555.86|10
1738601230000|2025-02-03 16:47:10|20637.22|20557.22|20642.71|20562.71|20644.74|20564.74|20637.22|20557.22|10
1738601240000|2025-02-03 16:47:20|20645.61|20565.61|20653.61|20573.61|20653.91|20573.91|20645.61|20565.61|10
1738601250000|2025-02-03 16:47:30|20651.94|20571.94|20664.91|20584.91|20666.94|20586.94|20650.54|20570.54|10
1738601260000|2025-02-03 16:47:40|20664.9|20584.9|20653.23|20573.23|20665.65|20585.65|20653.23|20573.23|10
1738601270000|2025-02-03 16:47:50|20651.68|20571.68|20648.77|20568.77|20652.7|20572.7|20647.25|20567.25|10
1738601280000|2025-02-03 16:48:00|20649.46|20569.46|20640.65|20560.65|20649.46|20569.46|20640.65|20560.65|10
1738601290000|2025-02-03 16:48:10|20639.71|20559.71|20635.41|20555.41|20639.71|20559.71|20634.57|20554.57|10
1738601300000|2025-02-03 16:48:20|20635.17|20555.17|20642.67|20562.67|20642.67|20562.67|20634.52|20554.52|10
1738601310000|2025-02-03 16:48:30|20644.2|20564.2|20653.33|20573.33|20653.82|20573.82|20644.2|20564.2|10
1738601320000|2025-02-03 16:48:40|20651.53|20571.53|20653.47|20573.47|20653.47|20573.47|20650.45|20570.45|10
1738601330000|2025-02-03 16:48:50|20654.49|20574.49|20651.32|20571.32|20656.98|20576.98|20651.32|20571.32|10
1738601340000|2025-02-03 16:49:00|20651.04|20571.04|20662.78|20582.78|20662.78|20582.78|20650.79|20570.79|10
1738601350000|2025-02-03 16:49:10|20663.67|20583.67|20664.21|20584.21|20665.32|20585.32|20663.67|20583.67|10
1738601360000|2025-02-03 16:49:20|20669.69|20589.69|20653.48|20573.48|20673.34|20593.34|20653.48|20573.48|10
1738601370000|2025-02-03 16:49:30|20650.96|20570.96|20644.21|20564.21|20650.96|20570.96|20644.21|20564.21|10
1738601380000|2025-02-03 16:49:40|20637.16|20557.16|20621.46|20541.46|20637.16|20557.16|20621.46|20541.46|10
1738601390000|2025-02-03 16:49:50|20620.78|20540.78|20610.37|20530.37|20620.78|20540.78|20610.37|20530.37|10
1738601400000|2025-02-03 16:50:00|20610.09|20530.09|20615.32|20535.32|20615.32|20535.32|20609.36|20529.36|10
1738601410000|2025-02-03 16:50:10|20617.1|20537.1|20617.27|20537.27|20618.42|20538.42|20614.81|20534.81|10
1738601420000|2025-02-03 16:50:20|20617.88|20537.88|20631.21|20551.21|20631.21|20551.21|20617.88|20537.88|10
1738601430000|2025-02-03 16:50:30|20633.62|20553.62|20643.18|20563.18|20643.18|20563.18|20633.62|20553.62|10
1738601440000|2025-02-03 16:50:40|20643.58|20563.58|20642.04|20562.04|20646.4|20566.4|20642.04|20562.04|10
1738601450000|2025-02-03 16:50:50|20640.93|20560.93|20644.17|20564.17|20644.17|20564.17|20638.24|20558.24|10
1738601460000|2025-02-03 16:51:00|20645.27|20565.27|20663.21|20583.21|20663.21|20583.21|20645.27|20565.27|10
1738601470000|2025-02-03 16:51:10|20664.9|20584.9|20676.6|20596.6|20676.6|20596.6|20663.79|20583.79|10
1738601480000|2025-02-03 16:51:20|20678.06|20598.06|20694.24|20614.24|20694.24|20614.24|20678.06|20598.06|10
1738601490000|2025-02-03 16:51:30|20695.22|20615.22|20708.33|20628.33|20708.33|20628.33|20695.08|20615.08|10
1738601500000|2025-02-03 16:51:40|20707.97|20627.97|20710.11|20630.11|20711.26|20631.26|20707.97|20627.97|10
1738601510000|2025-02-03 16:51:50|20710.36|20630.36|20708.95|20628.95|20712.11|20632.11|20708.95|20628.95|10
1738601520000|2025-02-03 16:52:00|20708.79|20628.79|20695.17|20615.17|20708.79|20628.79|20695.17|20615.17|10
1738601530000|2025-02-03 16:52:10|20693.82|20613.82|20685.7|20605.7|20693.82|20613.82|20682.17|20602.17|10
1738601540000|2025-02-03 16:52:20|20688.77|20608.77|20697.99|20617.99|20697.99|20617.99|20688.77|20608.77|10
1738601550000|2025-02-03 16:52:30|20698.53|20618.53|20700.02|20620.02|20701.46|20621.46|20696.83|20616.83|10
1738601560000|2025-02-03 16:52:40|20701.79|20621.79|20703.22|20623.22|20703.8|20623.8|20700.43|20620.43|10
1738601570000|2025-02-03 16:52:50|20703.68|20623.68|20706.17|20626.17|20706.17|20626.17|20700.98|20620.98|10
1738601580000|2025-02-03 16:53:00|20706.68|20626.68|20695.38|20615.38|20706.68|20626.68|20695.38|20615.38|10
1738601590000|2025-02-03 16:53:10|20696.18|20616.18|20689.95|20609.95|20696.18|20616.18|20689.95|20609.95|10
1738601600000|2025-02-03 16:53:20|20690.16|20610.16|20689.86|20609.86|20690.48|20610.48|20688.49|20608.49|9
1738601610000|2025-02-03 16:53:30|20691.02|20611.02|20691.98|20611.98|20693.61|20613.61|20691.02|20611.02|10
1738601620000|2025-02-03 16:53:40|20691.75|20611.75|20694.95|20614.95|20695.74|20615.74|20691.75|20611.75|10
1738601630000|2025-02-03 16:53:50|20693.77|20613.77|20692.49|20612.49|20693.77|20613.77|20690.84|20610.84|10
1738601640000|2025-02-03 16:54:00|20693.05|20613.05|20695.05|20615.05|20698.53|20618.53|20693.05|20613.05|10
1738601650000|2025-02-03 16:54:10|20695.28|20615.28|20686.02|20606.02|20695.71|20615.71|20685.84|20605.84|10
1738601660000|2025-02-03 16:54:20|20685.78|20605.78|20683.68|20603.68|20685.85|20605.85|20683.68|20603.68|10
1738601670000|2025-02-03 16:54:30|20684.63|20604.63|20682.66|20602.66|20685.49|20605.49|20682.65|20602.65|10
1738601680000|2025-02-03 16:54:40|20683.16|20603.16|20679.84|20599.84|20683.16|20603.16|20679.84|20599.84|10
1738601690000|2025-02-03 16:54:50|20679.38|20599.38|20679.47|20599.47|20679.69|20599.69|20677.97|20597.97|10
1738601700000|2025-02-03 16:55:00|20679.83|20599.83|20671.89|20591.89|20679.86|20599.86|20671.89|20591.89|10
1738601710000|2025-02-03 16:55:10|20672.66|20592.66|20675.32|20595.32|20675.32|20595.32|20672.66|20592.66|10
1738601720000|2025-02-03 16:55:20|20675.19|20595.19|20680.44|20600.44|20680.69|20600.69|20675.19|20595.19|10
1738601730000|2025-02-03 16:55:30|20680.22|20600.22|20671.42|20591.42|20680.22|20600.22|20671.42|20591.42|10
1738601740000|2025-02-03 16:55:40|20671.87|20591.87|20673.58|20593.58|20674.27|20594.27|20671.87|20591.87|10
1738601750000|2025-02-03 16:55:50|20673.42|20593.42|20672.74|20592.74|20673.8|20593.8|20672.74|20592.74|10
1738601760000|2025-02-03 16:56:00|20672.85|20592.85|20673.19|20593.19|20674.88|20594.88|20672.85|20592.85|9
1738601770000|2025-02-03 16:56:10|20672.9|20592.9|20665.67|20585.67|20672.9|20592.9|20665.67|20585.67|10
1738601780000|2025-02-03 16:56:20|20662.83|20582.83|20657.14|20577.14|20662.83|20582.83|20653.58|20573.58|10
1738601790000|2025-02-03 16:56:30|20655.9|20575.9|20655.81|20575.81|20656.57|20576.57|20653.98|20573.98|10
1738601800000|2025-02-03 16:56:40|20656.03|20576.03|20655.97|20575.97|20656.03|20576.03|20654.3|20574.3|10
1738601810000|2025-02-03 16:56:50|20655.98|20575.98|20653.56|20573.56|20656.13|20576.13|20653.56|20573.56|10
1738601820000|2025-02-03 16:57:00|20653.37|20573.37|20659.1|20579.1|20659.1|20579.1|20653.37|20573.37|10
1738601830000|2025-02-03 16:57:10|20659.27|20579.27|20661|20581|20661|20581|20659.09|20579.09|10
1738601840000|2025-02-03 16:57:20|20659.91|20579.91|20649.34|20569.34|20660.92|20580.92|20649.34|20569.34|10
1738601850000|2025-02-03 16:57:30|20646.09|20566.09|20642.4|20562.4|20646.89|20566.89|20641.53|20561.53|10
1738601860000|2025-02-03 16:57:40|20643.85|20563.85|20643.77|20563.77|20645.82|20565.82|20642.9|20562.9|10
1738601870000|2025-02-03 16:57:50|20642.78|20562.78|20632.13|20552.13|20643.71|20563.71|20632.13|20552.13|10
1738601880000|2025-02-03 16:58:00|20632.01|20552.01|20616.44|20536.44|20632.01|20552.01|20616.44|20536.44|10
1738601890000|2025-02-03 16:58:10|20616.1|20536.1|20610.51|20530.51|20616.1|20536.1|20608.87|20528.87|10
1738601900000|2025-02-03 16:58:20|20610.43|20530.43|20613.93|20533.93|20613.93|20533.93|20609.97|20529.97|10
1738601910000|2025-02-03 16:58:30|20614.09|20534.09|20606.72|20526.72|20614.09|20534.09|20606.72|20526.72|10
1738601920000|2025-02-03 16:58:40|20605.74|20525.74|20588.72|20508.72|20605.74|20525.74|20588.72|20508.72|10
1738601930000|2025-02-03 16:58:50|20585.64|20505.64|20577.61|20497.61|20585.64|20505.64|20576.74|20496.74|10
1738601940000|2025-02-03 16:59:00|20578.2|20498.2|20575.39|20495.39|20578.73|20498.73|20575.39|20495.39|10
1738601950000|2025-02-03 16:59:10|20575.28|20495.28|20568.26|20488.26|20575.28|20495.28|20568.26|20488.26|10
1738601960000|2025-02-03 16:59:20|20568.09|20488.09|20565.96|20485.96|20568.09|20488.09|20565.95|20485.95|10
1738601970000|2025-02-03 16:59:30|20566.43|20486.43|20567.33|20487.33|20567.42|20487.42|20565.97|20485.97|10
1738601980000|2025-02-03 16:59:40|20566.93|20486.93|20570.33|20490.33|20571.4|20491.4|20566.93|20486.93|10
1738601990000|2025-02-03 16:59:50|20568.68|20488.68|20564.17|20484.17|20569.81|20489.81|20563.97|20483.97|10
1738602000000|2025-02-03 17:00:00|20564.24|20484.24|20575.2|20495.2|20575.2|20495.2|20564.24|20484.24|10
1738602010000|2025-02-03 17:00:10|20577.16|20497.16|20580.21|20500.21|20580.21|20500.21|20575.56|20495.56|10
1738602020000|2025-02-03 17:00:20|20579.99|20499.99|20585.61|20505.61|20585.61|20505.61|20578.18|20498.18|10
1738602030000|2025-02-03 17:00:30|20588.4|20508.4|20581.43|20501.43|20588.4|20508.4|20581.43|20501.43|10
1738602040000|2025-02-03 17:00:40|20581.78|20501.78|20585.93|20505.93|20588.51|20508.51|20581.44|20501.44|10
1738602050000|2025-02-03 17:00:50|20584.12|20504.12|20580.43|20500.43|20584.12|20504.12|20580.16|20500.16|10
1738602060000|2025-02-03 17:01:00|20581.15|20501.15|20583.07|20503.07|20583.07|20503.07|20581.08|20501.08|10
1738602070000|2025-02-03 17:01:10|20582.69|20502.69|20574.79|20494.79|20583.4|20503.4|20574.79|20494.79|10
1738602080000|2025-02-03 17:01:20|20573.49|20493.49|20564.77|20484.77|20573.49|20493.49|20564.1|20484.1|10
1738602090000|2025-02-03 17:01:30|20564.02|20484.02|20558.65|20478.65|20564.02|20484.02|20558.65|20478.65|9
1738602100000|2025-02-03 17:01:40|20557.9|20477.9|20550.1|20470.1|20557.9|20477.9|20550.1|20470.1|10
1738602110000|2025-02-03 17:01:50|20549.37|20469.37|20538.03|20458.03|20549.37|20469.37|20535.5|20455.5|10
1738602120000|2025-02-03 17:02:00|20537.06|20457.06|20519.2|20439.2|20537.06|20457.06|20519.2|20439.2|10
1738602130000|2025-02-03 17:02:10|20518.4|20438.4|20510.64|20430.64|20519.26|20439.26|20510.64|20430.64|10
1738602140000|2025-02-03 17:02:20|20508.85|20428.85|20501.45|20421.45|20508.85|20428.85|20501.45|20421.45|10
1738602150000|2025-02-03 17:02:30|20500.07|20420.07|20498.62|20418.62|20502.6|20422.6|20498.54|20418.54|10
1738602160000|2025-02-03 17:02:40|20498.63|20418.63|20494.19|20414.19|20498.63|20418.63|20494.19|20414.19|9
1738602170000|2025-02-03 17:02:50|20495.07|20415.07|20483.42|20403.42|20496.28|20416.28|20483.38|20403.38|10
1738602180000|2025-02-03 17:03:00|20482.72|20402.72|20471|20391|20483.29|20403.29|20471|20391|10
1738602190000|2025-02-03 17:03:10|20469.49|20389.49|20458.5|20378.5|20469.49|20389.49|20458.5|20378.5|10
1738602200000|2025-02-03 17:03:20|20458.35|20378.35|20451.1|20371.1|20459.31|20379.31|20451.1|20371.1|10
1738602210000|2025-02-03 17:03:30|20451.34|20371.34|20444.45|20364.45|20455.96|20375.96|20444.45|20364.45|10
1738602220000|2025-02-03 17:03:40|20444.96|20364.96|20449.37|20369.37|20450.52|20370.52|20443.36|20363.36|10
1738602230000|2025-02-03 17:03:50|20450.64|20370.64|20444.14|20364.14|20451.74|20371.74|20443.46|20363.46|10
1738602240000|2025-02-03 17:04:00|20441.01|20361.01|20447.33|20367.33|20447.33|20367.33|20440.37|20360.37|10
1738602250000|2025-02-03 17:04:10|20448.25|20368.25|20461.06|20381.06|20461.06|20381.06|20448.25|20368.25|10
1738602260000|2025-02-03 17:04:20|20462.22|20382.22|20470.64|20390.64|20471.3|20391.3|20462.22|20382.22|10
1738602270000|2025-02-03 17:04:30|20471.45|20391.45|20481.56|20401.56|20481.56|20401.56|20471.45|20391.45|10
1738602280000|2025-02-03 17:04:40|20483.39|20403.39|20496.24|20416.24|20496.24|20416.24|20483.39|20403.39|10
1738602290000|2025-02-03 17:04:50|20496.75|20416.75|20501.92|20421.92|20501.92|20421.92|20496.75|20416.75|10
1738602300000|2025-02-03 17:05:00|20501.98|20421.98|20506.24|20426.24|20507.58|20427.58|20501.98|20421.98|10
1738602310000|2025-02-03 17:05:10|20505.82|20425.82|20498.51|20418.51|20505.82|20425.82|20495.41|20415.41|10
1738602320000|2025-02-03 17:05:20|20497.35|20417.35|20491.16|20411.16|20497.91|20417.91|20491.16|20411.16|10
1738602330000|2025-02-03 17:05:30|20489.77|20409.77|20482.66|20402.66|20489.77|20409.77|20482.66|20402.66|10
1738602340000|2025-02-03 17:05:40|20482.15|20402.15|20483.15|20403.15|20483.15|20403.15|20478.65|20398.65|10
1738602350000|2025-02-03 17:05:50|20483.66|20403.66|20484.99|20404.99|20484.99|20404.99|20479.98|20399.98|10
1738602360000|2025-02-03 17:06:00|20487.91|20407.91|20503.21|20423.21|20503.21|20423.21|20487.91|20407.91|10
1738602370000|2025-02-03 17:06:10|20505.27|20425.27|20514.13|20434.13|20514.9|20434.9|20505.27|20425.27|10
1738602380000|2025-02-03 17:06:20|20513.48|20433.48|20518.36|20438.36|20518.36|20438.36|20509.01|20429.01|10
1738602390000|2025-02-03 17:06:30|20519.97|20439.97|20522.89|20442.89|20524.74|20444.74|20519.97|20439.97|10
1738602400000|2025-02-03 17:06:40|20522.43|20442.43|20524.7|20444.7|20526.33|20446.33|20522.43|20442.43|9
1738602410000|2025-02-03 17:06:50|20523.76|20443.76|20528.03|20448.03|20528.04|20448.04|20523.76|20443.76|9
1738602420000|2025-02-03 17:07:00|20526.04|20446.04|20528.29|20448.29|20529.14|20449.14|20526.04|20446.04|10
1738602430000|2025-02-03 17:07:10|20531.12|20451.12|20525.55|20445.55|20531.12|20451.12|20525.21|20445.21|10
1738602440000|2025-02-03 17:07:20|20524.95|20444.95|20528.02|20448.02|20528.24|20448.24|20523.92|20443.92|10
1738602450000|2025-02-03 17:07:30|20527.93|20447.93|20528.38|20448.38|20530.94|20450.94|20526.33|20446.33|10
1738602460000|2025-02-03 17:07:40|20528.11|20448.11|20529.74|20449.74|20530.65|20450.65|20528.11|20448.11|10
1738602470000|2025-02-03 17:07:50|20528.82|20448.82|20525.74|20445.74|20529.27|20449.27|20525.74|20445.74|10
1738602480000|2025-02-03 17:08:00|20526|20446|20518.77|20438.77|20526|20446|20518.77|20438.77|10
1738602490000|2025-02-03 17:08:10|20519.08|20439.08|20517.56|20437.56|20519.08|20439.08|20510.58|20430.58|10
1738602500000|2025-02-03 17:08:20|20518.4|20438.4|20526.07|20446.07|20526.07|20446.07|20518.4|20438.4|10
1738602510000|2025-02-03 17:08:30|20527.47|20447.47|20527.03|20447.03|20527.81|20447.81|20523.14|20443.14|10
1738602520000|2025-02-03 17:08:40|20528.28|20448.28|20533.82|20453.82|20534.65|20454.65|20528.28|20448.28|10
1738602530000|2025-02-03 17:08:50|20533.72|20453.72|20533.13|20453.13|20534.46|20454.46|20532.77|20452.77|10
1738602540000|2025-02-03 17:09:00|20533.25|20453.25|20534.66|20454.66|20535.16|20455.16|20533.25|20453.25|10
1738602550000|2025-02-03 17:09:10|20535.89|20455.89|20540.2|20460.2|20540.2|20460.2|20535.89|20455.89|10
1738602560000|2025-02-03 17:09:20|20540.32|20460.32|20548.49|20468.49|20548.49|20468.49|20540.32|20460.32|10
1738602570000|2025-02-03 17:09:30|20549.31|20469.31|20554.65|20474.65|20555.32|20475.32|20549.31|20469.31|10
1738602580000|2025-02-03 17:09:40|20554|20474|20553.77|20473.77|20554.31|20474.31|20550.96|20470.96|10
1738602590000|2025-02-03 17:09:50|20554.93|20474.93|20553.92|20473.92|20558.48|20478.48|20553.92|20473.92|10
1738602600000|2025-02-03 17:10:00|20553.83|20473.83|20542.62|20462.62|20553.88|20473.88|20542.62|20462.62|10
1738602610000|2025-02-03 17:10:10|20540.23|20460.23|20532.6|20452.6|20540.23|20460.23|20532.03|20452.03|10
1738602620000|2025-02-03 17:10:20|20532.67|20452.67|20531.89|20451.89|20534.88|20454.88|20531.89|20451.89|10
1738602630000|2025-02-03 17:10:30|20531.94|20451.94|20531.21|20451.21|20532.17|20452.17|20529.98|20449.98|10
1738602640000|2025-02-03 17:10:40|20531.71|20451.71|20534.35|20454.35|20536.33|20456.33|20531.71|20451.71|10
1738602650000|2025-02-03 17:10:50|20533.08|20453.08|20529.07|20449.07|20533.08|20453.08|20529.06|20449.06|10
1738602660000|2025-02-03 17:11:00|20529.49|20449.49|20524.26|20444.26|20530.43|20450.43|20524.26|20444.26|10
1738602670000|2025-02-03 17:11:10|20524.38|20444.38|20524.2|20444.2|20524.38|20444.38|20521.95|20441.95|10
1738602680000|2025-02-03 17:11:20|20523.85|20443.85|20528.83|20448.83|20528.83|20448.83|20523.84|20443.84|10
1738602690000|2025-02-03 17:11:30|20529.42|20449.42|20530.51|20450.51|20533.52|20453.52|20529.32|20449.32|10
1738602700000|2025-02-03 17:11:40|20530.78|20450.78|20525.49|20445.49|20531.77|20451.77|20525.49|20445.49|10
1738602710000|2025-02-03 17:11:50|20521.94|20441.94|20509.38|20429.38|20521.94|20441.94|20509.38|20429.38|10
1738602720000|2025-02-03 17:12:00|20509.15|20429.15|20505.43|20425.43|20509.15|20429.15|20505.37|20425.37|10
1738602730000|2025-02-03 17:12:10|20502.84|20422.84|20504.49|20424.49|20504.49|20424.49|20501.25|20421.25|10
1738602740000|2025-02-03 17:12:20|20504.84|20424.84|20503.79|20423.79|20505.18|20425.18|20503.65|20423.65|9
1738602750000|2025-02-03 17:12:30|20503.52|20423.52|20507.98|20427.98|20507.98|20427.98|20503.52|20423.52|10
1738602760000|2025-02-03 17:12:40|20507.67|20427.67|20513.38|20433.38|20514.51|20434.51|20507.67|20427.67|10
1738602770000|2025-02-03 17:12:50|20515|20435|20522.41|20442.41|20522.7|20442.7|20515|20435|10
1738602780000|2025-02-03 17:13:00|20522.14|20442.14|20520.78|20440.78|20522.14|20442.14|20519.71|20439.71|10
1738602790000|2025-02-03 17:13:10|20519.58|20439.58|20507.18|20427.18|20519.58|20439.58|20507.18|20427.18|10
1738602800000|2025-02-03 17:13:20|20506.22|20426.22|20507.57|20427.57|20507.57|20427.57|20504.47|20424.47|10
1738602810000|2025-02-03 17:13:30|20507.11|20427.11|20505.64|20425.64|20507.11|20427.11|20505.45|20425.45|10
1738602820000|2025-02-03 17:13:40|20503.88|20423.88|20502.46|20422.46|20506|20426|20502.46|20422.46|10
1738602830000|2025-02-03 17:13:50|20502.07|20422.07|20501.9|20421.9|20502.5|20422.5|20500.78|20420.78|10
1738602840000|2025-02-03 17:14:00|20502.11|20422.11|20502.7|20422.7|20502.86|20422.86|20502.11|20422.11|10
1738602850000|2025-02-03 17:14:10|20503.55|20423.55|20504.11|20424.11|20505.41|20425.41|20503.55|20423.55|10
1738602860000|2025-02-03 17:14:20|20504.26|20424.26|20505.77|20425.77|20505.77|20425.77|20503.88|20423.88|10
1738602870000|2025-02-03 17:14:30|20506.86|20426.86|20506.87|20426.87|20506.87|20426.87|20504.08|20424.08|10
1738602880000|2025-02-03 17:14:40|20507.85|20427.85|20509.89|20429.89|20511.01|20431.01|20507.85|20427.85|10
1738602890000|2025-02-03 17:14:50|20509.93|20429.93|20509.72|20429.72|20510.2|20430.2|20508.36|20428.36|10
1738602900000|2025-02-03 17:15:00|20509.18|20429.18|20503.74|20423.74|20509.18|20429.18|20501.95|20421.95|10
1738602910000|2025-02-03 17:15:10|20503.7|20423.7|20500.14|20420.14|20505.38|20425.38|20500.14|20420.14|10
1738602920000|2025-02-03 17:15:20|20499.58|20419.58|20499.77|20419.77|20500.68|20420.68|20497.86|20417.86|10
1738602930000|2025-02-03 17:15:30|20499.14|20419.14|20497.98|20417.98|20500.44|20420.44|20497.98|20417.98|10
1738602940000|2025-02-03 17:15:40|20496.77|20416.77|20492.58|20412.58|20496.77|20416.77|20492.58|20412.58|10
1738602950000|2025-02-03 17:15:50|20491.56|20411.56|20490.26|20410.26|20491.56|20411.56|20489.86|20409.86|9
1738602960000|2025-02-03 17:16:00|20490.07|20410.07|20476.84|20396.84|20490.07|20410.07|20474.8|20394.8|10
1738602970000|2025-02-03 17:16:10|20475.87|20395.87|20472.09|20392.09|20475.87|20395.87|20471.79|20391.79|10
1738602980000|2025-02-03 17:16:20|20471.95|20391.95|20479.11|20399.11|20479.11|20399.11|20471.95|20391.95|10
1738602990000|2025-02-03 17:16:30|20479.62|20399.62|20481.6|20401.6|20482.07|20402.07|20479.62|20399.62|10
1738603000000|2025-02-03 17:16:40|20482.61|20402.61|20490.09|20410.09|20490.09|20410.09|20481.78|20401.78|10
1738603010000|2025-02-03 17:16:50|20490.07|20410.07|20495.1|20415.1|20495.1|20415.1|20490.03|20410.03|10
1738603020000|2025-02-03 17:17:00|20494.75|20414.75|20490.39|20410.39|20495.32|20415.32|20490.39|20410.39|10
1738603030000|2025-02-03 17:17:10|20491.21|20411.21|20502.36|20422.36|20502.36|20422.36|20491.21|20411.21|9
1738603040000|2025-02-03 17:17:20|20504.56|20424.56|20511.09|20431.09|20511.09|20431.09|20504.56|20424.56|10
1738603050000|2025-02-03 17:17:30|20509.64|20429.64|20514.12|20434.12|20514.32|20434.32|20509.64|20429.64|10
1738603060000|2025-02-03 17:17:40|20515.09|20435.09|20517.86|20437.86|20518.03|20438.03|20513.76|20433.76|10
1738603070000|2025-02-03 17:17:50|20517.55|20437.55|20519.08|20439.08|20520.17|20440.17|20517.55|20437.55|10
1738603080000|2025-02-03 17:18:00|20519.51|20439.51|20529.25|20449.25|20529.46|20449.46|20519.51|20439.51|10
1738603090000|2025-02-03 17:18:10|20529.22|20449.22|20534.38|20454.38|20534.94|20454.94|20529.22|20449.22|10
1738603100000|2025-02-03 17:18:20|20534.98|20454.98|20534.65|20454.65|20536.38|20456.38|20534.48|20454.48|10
1738603110000|2025-02-03 17:18:30|20536.02|20456.02|20540|20460|20540|20460|20536.02|20456.02|10
1738603120000|2025-02-03 17:18:40|20539.85|20459.85|20544.36|20464.36|20545.54|20465.54|20538.99|20458.99|10
1738603130000|2025-02-03 17:18:50|20543.6|20463.6|20539.78|20459.78|20543.6|20463.6|20539.38|20459.38|10
1738603140000|2025-02-03 17:19:00|20539.75|20459.75|20527.35|20447.35|20539.75|20459.75|20527.06|20447.06|10
1738603150000|2025-02-03 17:19:10|20527.43|20447.43|20520.18|20440.18|20527.43|20447.43|20520.18|20440.18|10
1738603160000|2025-02-03 17:19:20|20520.26|20440.26|20511.41|20431.41|20520.26|20440.26|20511.36|20431.36|10
1738603170000|2025-02-03 17:19:30|20511.37|20431.37|20516.08|20436.08|20516.08|20436.08|20509.77|20429.77|9
1738603180000|2025-02-03 17:19:40|20517.09|20437.09|20525.13|20445.13|20525.13|20445.13|20517.09|20437.09|10
1738603190000|2025-02-03 17:19:50|20526.05|20446.05|20528.61|20448.61|20528.61|20448.61|20526.05|20446.05|10
1738603200000|2025-02-03 17:20:00|20527.94|20447.94|20537.71|20457.71|20537.71|20457.71|20527.94|20447.94|10
1738603210000|2025-02-03 17:20:10|20541.36|20461.36|20542.45|20462.45|20542.65|20462.65|20540.72|20460.72|10
1738603220000|2025-02-03 17:20:20|20542.84|20462.84|20548.62|20468.62|20548.62|20468.62|20542.84|20462.84|10
1738603230000|2025-02-03 17:20:30|20550.03|20470.03|20557.37|20477.37|20557.37|20477.37|20550.03|20470.03|10
1738603240000|2025-02-03 17:20:40|20559.15|20479.15|20565.09|20485.09|20566.26|20486.26|20559.15|20479.15|10
1738603250000|2025-02-03 17:20:50|20565.68|20485.68|20568.36|20488.36|20568.36|20488.36|20565.68|20485.68|10
1738603260000|2025-02-03 17:21:00|20568.2|20488.2|20566.42|20486.42|20568.2|20488.2|20566.22|20486.22|10
1738603270000|2025-02-03 17:21:10|20567.8|20487.8|20566.76|20486.76|20568.71|20488.71|20566.26|20486.26|10
1738603280000|2025-02-03 17:21:20|20568.1|20488.1|20568.93|20488.93|20568.94|20488.94|20567.42|20487.42|10
1738603290000|2025-02-03 17:21:30|20569.25|20489.25|20569.71|20489.71|20571.66|20491.66|20569.25|20489.25|10
1738603300000|2025-02-03 17:21:40|20569.74|20489.74|20571.74|20491.74|20571.77|20491.77|20569.29|20489.29|10
1738603310000|2025-02-03 17:21:50|20572.5|20492.5|20570.93|20490.93|20572.97|20492.97|20570.47|20490.47|10
1738603320000|2025-02-03 17:22:00|20570.48|20490.48|20573.04|20493.04|20573.52|20493.52|20570.48|20490.48|10
1738603330000|2025-02-03 17:22:10|20573.73|20493.73|20579.55|20499.55|20579.55|20499.55|20573.73|20493.73|10
1738603340000|2025-02-03 17:22:20|20579.85|20499.85|20582.27|20502.27|20583.37|20503.37|20578.88|20498.88|10
1738603350000|2025-02-03 17:22:30|20582.25|20502.25|20582.84|20502.84|20583.15|20503.15|20582.21|20502.21|10
1738603360000|2025-02-03 17:22:40|20583.02|20503.02|20585.4|20505.4|20585.4|20505.4|20582.29|20502.29|10
1738603370000|2025-02-03 17:22:50|20585.85|20505.85|20588.39|20508.39|20589.85|20509.85|20585.85|20505.85|10
1738603380000|2025-02-03 17:23:00|20587.89|20507.89|20587.48|20507.48|20588.21|20508.21|20587.48|20507.48|10
1738603390000|2025-02-03 17:23:10|20588.15|20508.15|20589.04|20509.04|20591.2|20511.2|20588.15|20508.15|10
1738603400000|2025-02-03 17:23:20|20588.6|20508.6|20584.75|20504.75|20588.98|20508.98|20584.75|20504.75|10
1738603410000|2025-02-03 17:23:30|20584.53|20504.53|20583.43|20503.43|20584.85|20504.85|20582.75|20502.75|9
1738603420000|2025-02-03 17:23:40|20584.46|20504.46|20584.25|20504.25|20585.4|20505.4|20584.09|20504.09|10
1738603430000|2025-02-03 17:23:50|20583.78|20503.78|20581.18|20501.18|20584.41|20504.41|20581.16|20501.16|10
1738603440000|2025-02-03 17:24:00|20581.23|20501.23|20581.05|20501.05|20582.09|20502.09|20579.49|20499.49|10
1738603450000|2025-02-03 17:24:10|20580.51|20500.51|20578.51|20498.51|20580.51|20500.51|20577.91|20497.91|10
1738603460000|2025-02-03 17:24:20|20578.6|20498.6|20580.95|20500.95|20581.85|20501.85|20578.6|20498.6|10
1738603470000|2025-02-03 17:24:30|20581.3|20501.3|20581.09|20501.09|20584.6|20504.6|20581.09|20501.09|10
1738603480000|2025-02-03 17:24:40|20580.68|20500.68|20579.64|20499.64|20581.05|20501.05|20578.9|20498.9|10
1738603490000|2025-02-03 17:24:50|20578.16|20498.16|20580.14|20500.14|20580.14|20500.14|20578.16|20498.16|10
1738603500000|2025-02-03 17:25:00|20580.7|20500.7|20577.92|20497.92|20580.7|20500.7|20577.71|20497.71|10
1738603510000|2025-02-03 17:25:10|20578.51|20498.51|20582.06|20502.06|20582.06|20502.06|20578.51|20498.51|9
1738603520000|2025-02-03 17:25:20|20582.96|20502.96|20589.14|20509.14|20589.14|20509.14|20582.96|20502.96|10
1738603530000|2025-02-03 17:25:30|20589.2|20509.2|20592.88|20512.88|20593.5|20513.5|20589.2|20509.2|10
1738603540000|2025-02-03 17:25:40|20595.6|20515.6|20596.92|20516.92|20597.5|20517.5|20595.5|20515.5|9
1738603550000|2025-02-03 17:25:50|20597.07|20517.07|20601.24|20521.24|20601.73|20521.73|20597.07|20517.07|10
1738603560000|2025-02-03 17:26:00|20600.89|20520.89|20602.78|20522.78|20602.93|20522.93|20600.89|20520.89|10
1738603570000|2025-02-03 17:26:10|20602.62|20522.62|20604.26|20524.26|20604.26|20524.26|20602.53|20522.53|10
1738603580000|2025-02-03 17:26:20|20604.4|20524.4|20608.45|20528.45|20608.99|20528.99|20604.4|20524.4|10
1738603590000|2025-02-03 17:26:30|20608.38|20528.38|20614.49|20534.49|20614.49|20534.49|20608.38|20528.38|10
1738603600000|2025-02-03 17:26:40|20614.21|20534.21|20621.86|20541.86|20621.86|20541.86|20613.91|20533.91|10
1738603610000|2025-02-03 17:26:50|20621.03|20541.03|20619.22|20539.22|20621.03|20541.03|20618.64|20538.64|10
1738603620000|2025-02-03 17:27:00|20617.89|20537.89|20614.49|20534.49|20617.89|20537.89|20613.39|20533.39|10
1738603630000|2025-02-03 17:27:10|20614.64|20534.64|20611.26|20531.26|20614.71|20534.71|20611.26|20531.26|10
1738603640000|2025-02-03 17:27:20|20610.61|20530.61|20606.02|20526.02|20610.61|20530.61|20605.99|20525.99|10
1738603650000|2025-02-03 17:27:30|20605.97|20525.97|20590.05|20510.05|20605.97|20525.97|20590.05|20510.05|10
1738603660000|2025-02-03 17:27:40|20586.52|20506.52|20580.29|20500.29|20586.52|20506.52|20580.29|20500.29|10
1738603670000|2025-02-03 17:27:50|20580.27|20500.27|20578.3|20498.3|20580.62|20500.62|20578.07|20498.07|10
1738603680000|2025-02-03 17:28:00|20578.74|20498.74|20578.85|20498.85|20579.17|20499.17|20578.44|20498.44|10
1738603690000|2025-02-03 17:28:10|20578.51|20498.51|20573.59|20493.59|20578.51|20498.51|20573.59|20493.59|10
1738603700000|2025-02-03 17:28:20|20572.88|20492.88|20566.28|20486.28|20572.88|20492.88|20566.28|20486.28|10
1738603710000|2025-02-03 17:28:30|20567.02|20487.02|20569.39|20489.39|20569.39|20489.39|20567.02|20487.02|10
1738603720000|2025-02-03 17:28:40|20570.99|20490.99|20575.9|20495.9|20575.9|20495.9|20570.99|20490.99|10
1738603730000|2025-02-03 17:28:50|20575.73|20495.73|20572.14|20492.14|20577.39|20497.39|20572.14|20492.14|10
1738603740000|2025-02-03 17:29:00|20569.73|20489.73|20566.87|20486.87|20569.73|20489.73|20566.87|20486.87|10
1738603750000|2025-02-03 17:29:10|20565.96|20485.96|20563.51|20483.51|20565.96|20485.96|20563.51|20483.51|10
1738603760000|2025-02-03 17:29:20|20563.81|20483.81|20564.07|20484.07|20564.37|20484.37|20563.41|20483.41|9
1738603770000|2025-02-03 17:29:30|20564.26|20484.26|20563.04|20483.04|20564.26|20484.26|20562.5|20482.5|10
1738603780000|2025-02-03 17:29:40|20562.56|20482.56|20563.88|20483.88|20563.88|20483.88|20561.96|20481.96|10
1738603790000|2025-02-03 17:29:50|20564.34|20484.34|20561.43|20481.43|20564.34|20484.34|20561.37|20481.37|10
1738603800000|2025-02-03 17:30:00|20561.47|20481.47|20541|20461|20561.47|20481.47|20540.28|20460.28|10
1738603810000|2025-02-03 17:30:10|20542.24|20462.24|20540.3|20460.3|20543.53|20463.53|20540.3|20460.3|10
1738603820000|2025-02-03 17:30:20|20540.05|20460.05|20541.94|20461.94|20541.94|20461.94|20539.97|20459.97|10
1738603830000|2025-02-03 17:30:30|20542.66|20462.66|20539.56|20459.56|20542.66|20462.66|20538.76|20458.76|10
1738603840000|2025-02-03 17:30:40|20539.93|20459.93|20529.73|20449.73|20539.93|20459.93|20529.73|20449.73|10
1738603850000|2025-02-03 17:30:50|20529.8|20449.8|20525.09|20445.09|20529.8|20449.8|20525.09|20445.09|10
1738603860000|2025-02-03 17:31:00|20525.17|20445.17|20529.95|20449.95|20529.95|20449.95|20525.14|20445.14|10
1738603870000|2025-02-03 17:31:10|20529.89|20449.89|20529.29|20449.29|20532.04|20452.04|20529.29|20449.29|10
1738603880000|2025-02-03 17:31:20|20528.96|20448.96|20528.5|20448.5|20531.11|20451.11|20528.5|20448.5|10
1738603890000|2025-02-03 17:31:30|20528.41|20448.41|20519.84|20439.84|20528.41|20448.41|20519.84|20439.84|10
1738603900000|2025-02-03 17:31:40|20520.17|20440.17|20517.73|20437.73|20520.17|20440.17|20516.59|20436.59|10
1738603910000|2025-02-03 17:31:50|20517.51|20437.51|20516.83|20436.83|20517.92|20437.92|20516.47|20436.47|10
1738603920000|2025-02-03 17:32:00|20517.67|20437.67|20518.23|20438.23|20518.23|20438.23|20516.11|20436.11|10
1738603930000|2025-02-03 17:32:10|20518.97|20438.97|20525.31|20445.31|20526.23|20446.23|20518.97|20438.97|10
1738603940000|2025-02-03 17:32:20|20525.58|20445.58|20532.28|20452.28|20533.01|20453.01|20525.58|20445.58|10
1738603950000|2025-02-03 17:32:30|20532.22|20452.22|20537.82|20457.82|20538.28|20458.28|20532.22|20452.22|10
1738603960000|2025-02-03 17:32:40|20537.81|20457.81|20532.79|20452.79|20538.99|20458.99|20532.79|20452.79|10
1738603970000|2025-02-03 17:32:50|20533.11|20453.11|20530.85|20450.85|20533.42|20453.42|20530.85|20450.85|10
1738603980000|2025-02-03 17:33:00|20530.79|20450.79|20533.81|20453.81|20533.81|20453.81|20529.65|20449.65|10
1738603990000|2025-02-03 17:33:10|20537.59|20457.59|20535.87|20455.87|20538.2|20458.2|20535|20455|10
1738604000000|2025-02-03 17:33:20|20536.54|20456.54|20530.95|20450.95|20537.22|20457.22|20530.95|20450.95|10
1738604010000|2025-02-03 17:33:30|20529.36|20449.36|20524.38|20444.38|20529.41|20449.41|20524.38|20444.38|10
1738604020000|2025-02-03 17:33:40|20523.91|20443.91|20508.8|20428.8|20523.91|20443.91|20508.18|20428.18|10
1738604030000|2025-02-03 17:33:50|20508.85|20428.85|20504.07|20424.07|20509.02|20429.02|20503.68|20423.68|10
1738604040000|2025-02-03 17:34:00|20503.67|20423.67|20513.77|20433.77|20513.77|20433.77|20503.67|20423.67|10
1738604050000|2025-02-03 17:34:10|20515.02|20435.02|20515.04|20435.04|20516.36|20436.36|20513.97|20433.97|10
1738604060000|2025-02-03 17:34:20|20515.56|20435.56|20524.52|20444.52|20524.52|20444.52|20515.56|20435.56|10
1738604070000|2025-02-03 17:34:30|20525.73|20445.73|20526.71|20446.71|20527.14|20447.14|20525.73|20445.73|10
1738604080000|2025-02-03 17:34:40|20526.48|20446.48|20526.04|20446.04|20526.48|20446.48|20524.99|20444.99|10
1738604090000|2025-02-03 17:34:50|20526.63|20446.63|20523.42|20443.42|20527.64|20447.64|20523.42|20443.42|10
1738604100000|2025-02-03 17:35:00|20523.43|20443.43|20506.89|20426.89|20523.43|20443.43|20506.89|20426.89|10
1738604110000|2025-02-03 17:35:10|20509.77|20429.77|20495.09|20415.09|20509.77|20429.77|20495.09|20415.09|10
1738604120000|2025-02-03 17:35:20|20496.57|20416.57|20502.39|20422.39|20502.39|20422.39|20496.57|20416.57|10
1738604130000|2025-02-03 17:35:30|20499.85|20419.85|20492.6|20412.6|20499.85|20419.85|20492.6|20412.6|10
1738604140000|2025-02-03 17:35:40|20493.16|20413.16|20492.18|20412.18|20493.51|20413.51|20491.99|20411.99|10
1738604150000|2025-02-03 17:35:50|20492.06|20412.06|20489.26|20409.26|20492.06|20412.06|20489.26|20409.26|10
1738604160000|2025-02-03 17:36:00|20484.2|20404.2|20482.18|20402.18|20484.2|20404.2|20482.18|20402.18|9
1738604170000|2025-02-03 17:36:10|20480.84|20400.84|20468.14|20388.14|20480.84|20400.84|20468.14|20388.14|10
1738604180000|2025-02-03 17:36:20|20464.92|20384.92|20447.5|20367.5|20464.92|20384.92|20447.5|20367.5|10
1738604190000|2025-02-03 17:36:30|20445.89|20365.89|20432.8|20352.8|20445.89|20365.89|20432.8|20352.8|10
1738604200000|2025-02-03 17:36:40|20432.83|20352.83|20436.78|20356.78|20437.98|20357.98|20432.83|20352.83|10
1738604210000|2025-02-03 17:36:50|20436.81|20356.81|20436.76|20356.76|20436.83|20356.83|20436.03|20356.03|10
1738604220000|2025-02-03 17:37:00|20437.37|20357.37|20449.45|20369.45|20449.45|20369.45|20432.27|20352.27|10
1738604230000|2025-02-03 17:37:10|20449.78|20369.78|20457.15|20377.15|20458.35|20378.35|20449.78|20369.78|10
1738604240000|2025-02-03 17:37:20|20457.93|20377.93|20454.25|20374.25|20458.49|20378.49|20454.25|20374.25|10
1738604250000|2025-02-03 17:37:30|20451.85|20371.85|20457.8|20377.8|20457.8|20377.8|20451.85|20371.85|10
1738604260000|2025-02-03 17:37:40|20462|20382|20469.67|20389.67|20471.02|20391.02|20462|20382|10
1738604270000|2025-02-03 17:37:50|20470.87|20390.87|20463.92|20383.92|20470.87|20390.87|20463.61|20383.61|10
1738604280000|2025-02-03 17:38:00|20463.4|20383.4|20451.52|20371.52|20463.4|20383.4|20451.52|20371.52|10
1738604290000|2025-02-03 17:38:10|20451.19|20371.19|20448.29|20368.29|20451.27|20371.27|20448.29|20368.29|10
1738604300000|2025-02-03 17:38:20|20448.39|20368.39|20448.75|20368.75|20450.45|20370.45|20448.14|20368.14|9
1738604310000|2025-02-03 17:38:30|20449.01|20369.01|20447.52|20367.52|20449.01|20369.01|20443.92|20363.92|10
1738604320000|2025-02-03 17:38:40|20445.68|20365.68|20447.25|20367.25|20449.09|20369.09|20445.36|20365.36|10
1738604330000|2025-02-03 17:38:50|20447.71|20367.71|20454.08|20374.08|20454.49|20374.49|20447.69|20367.69|10
1738604340000|2025-02-03 17:39:00|20453.97|20373.97|20448.02|20368.02|20453.97|20373.97|20447.71|20367.71|10
1738604350000|2025-02-03 17:39:10|20448.05|20368.05|20444.31|20364.31|20448.05|20368.05|20444.31|20364.31|10
1738604360000|2025-02-03 17:39:20|20445.33|20365.33|20446.9|20366.9|20447.31|20367.31|20445.29|20365.29|10
1738604370000|2025-02-03 17:39:30|20447.12|20367.12|20448.51|20368.51|20448.79|20368.79|20447.12|20367.12|10
1738604380000|2025-02-03 17:39:40|20448.55|20368.55|20442.49|20362.49|20449.88|20369.88|20442.49|20362.49|10
1738604390000|2025-02-03 17:39:50|20441.75|20361.75|20437.24|20357.24|20441.75|20361.75|20437.13|20357.13|10
1738604400000|2025-02-03 17:40:00|20437.03|20357.03|20444.05|20364.05|20444.05|20364.05|20437.03|20357.03|10
1738604410000|2025-02-03 17:40:10|20443.77|20363.77|20449.02|20369.02|20449.02|20369.02|20443.45|20363.45|10
1738604420000|2025-02-03 17:40:20|20449.51|20369.51|20452.22|20372.22|20453.09|20373.09|20449.51|20369.51|10
1738604430000|2025-02-03 17:40:30|20451.98|20371.98|20463.93|20383.93|20463.93|20383.93|20451.98|20371.98|10
1738604440000|2025-02-03 17:40:40|20464.79|20384.79|20465.73|20385.73|20468.27|20388.27|20464.79|20384.79|10
1738604450000|2025-02-03 17:40:50|20465.52|20385.52|20462.15|20382.15|20465.97|20385.97|20462.01|20382.01|10
1738604460000|2025-02-03 17:41:00|20461.54|20381.54|20466.64|20386.64|20466.64|20386.64|20460.3|20380.3|10
1738604470000|2025-02-03 17:41:10|20466.59|20386.59|20473.62|20393.62|20473.62|20393.62|20466.51|20386.51|10
1738604480000|2025-02-03 17:41:20|20474.13|20394.13|20474.02|20394.02|20475.51|20395.51|20472.63|20392.63|10
1738604490000|2025-02-03 17:41:30|20474.09|20394.09|20480.42|20400.42|20480.73|20400.73|20474.09|20394.09|10
1738604500000|2025-02-03 17:41:40|20480.01|20400.01|20473.52|20393.52|20480.01|20400.01|20473.52|20393.52|10
1738604510000|2025-02-03 17:41:50|20471.79|20391.79|20463.91|20383.91|20471.79|20391.79|20461.43|20381.43|10
1738604520000|2025-02-03 17:42:00|20464.83|20384.83|20477.32|20397.32|20477.32|20397.32|20464.77|20384.77|10
1738604530000|2025-02-03 17:42:10|20478.32|20398.32|20482.1|20402.1|20484.16|20404.16|20478.32|20398.32|10
1738604540000|2025-02-03 17:42:20|20481.77|20401.77|20485.32|20405.32|20485.32|20405.32|20479.27|20399.27|10
1738604550000|2025-02-03 17:42:30|20484.07|20404.07|20480.39|20400.39|20484.07|20404.07|20480.31|20400.31|10
1738604560000|2025-02-03 17:42:40|20479.81|20399.81|20478.76|20398.76|20480.04|20400.04|20477.65|20397.65|10
1738604570000|2025-02-03 17:42:50|20479.48|20399.48|20480.65|20400.65|20483.44|20403.44|20478.81|20398.81|10
1738604580000|2025-02-03 17:43:00|20481.25|20401.25|20485.11|20405.11|20485.11|20405.11|20481.25|20401.25|10
1738604590000|2025-02-03 17:43:10|20486.08|20406.08|20488.81|20408.81|20488.81|20408.81|20486.08|20406.08|10
1738604600000|2025-02-03 17:43:20|20489.46|20409.46|20497.33|20417.33|20497.33|20417.33|20489.46|20409.46|10
1738604610000|2025-02-03 17:43:30|20497.73|20417.73|20501.81|20421.81|20501.97|20421.97|20497.73|20417.73|10
1738604620000|2025-02-03 17:43:40|20503.18|20423.18|20507.16|20427.16|20507.16|20427.16|20503.18|20423.18|9
1738604630000|2025-02-03 17:43:50|20510.19|20430.19|20507.13|20427.13|20510.45|20430.45|20507.13|20427.13|10
1738604640000|2025-02-03 17:44:00|20506.97|20426.97|20510.45|20430.45|20512.01|20432.01|20506.97|20426.97|10
1738604650000|2025-02-03 17:44:10|20508.66|20428.66|20510.18|20430.18|20510.66|20430.66|20508.36|20428.36|10
1738604660000|2025-02-03 17:44:20|20510.43|20430.43|20508.28|20428.28|20510.43|20430.43|20508.28|20428.28|10
1738604670000|2025-02-03 17:44:30|20507.14|20427.14|20499.85|20419.85|20507.14|20427.14|20499.85|20419.85|10
1738604680000|2025-02-03 17:44:40|20500.9|20420.9|20500.51|20420.51|20500.97|20420.97|20499.42|20419.42|10
1738604690000|2025-02-03 17:44:50|20498.26|20418.26|20500.5|20420.5|20501.91|20421.91|20496.97|20416.97|10
1738604700000|2025-02-03 17:45:00|20500.17|20420.17|20502.47|20422.47|20502.57|20422.57|20500.17|20420.17|10
1738604710000|2025-02-03 17:45:10|20503.26|20423.26|20507.09|20427.09|20507.09|20427.09|20501.56|20421.56|10
1738604720000|2025-02-03 17:45:20|20507.65|20427.65|20517.34|20437.34|20517.34|20437.34|20507.65|20427.65|10
1738604730000|2025-02-03 17:45:30|20517.19|20437.19|20522.43|20442.43|20522.43|20442.43|20517.19|20437.19|10
1738604740000|2025-02-03 17:45:40|20525.37|20445.37|20542.47|20462.47|20542.47|20462.47|20525.37|20445.37|10
1738604750000|2025-02-03 17:45:50|20542.1|20462.1|20544.7|20464.7|20544.83|20464.83|20542.1|20462.1|10
1738604760000|2025-02-03 17:46:00|20544.53|20464.53|20541.67|20461.67|20544.53|20464.53|20541.67|20461.67|10
1738604770000|2025-02-03 17:46:10|20541.96|20461.96|20529.97|20449.97|20541.96|20461.96|20529.97|20449.97|10
1738604780000|2025-02-03 17:46:20|20530.56|20450.56|20529.76|20449.76|20530.56|20450.56|20527.87|20447.87|10
1738604790000|2025-02-03 17:46:30|20525.39|20445.39|20537.5|20457.5|20537.5|20457.5|20525.39|20445.39|10
1738604800000|2025-02-03 17:46:40|20538.69|20458.69|20534.82|20454.82|20538.76|20458.76|20533.66|20453.66|10
1738604810000|2025-02-03 17:46:50|20534.89|20454.89|20534.38|20454.38|20536.42|20456.42|20534.38|20454.38|10
1738604820000|2025-02-03 17:47:00|20534.32|20454.32|20526.56|20446.56|20534.32|20454.32|20526.56|20446.56|10
1738604830000|2025-02-03 17:47:10|20525.66|20445.66|20520.29|20440.29|20525.66|20445.66|20520.29|20440.29|10
1738604840000|2025-02-03 17:47:20|20519.68|20439.68|20518.37|20438.37|20519.89|20439.89|20516.88|20436.88|10
1738604850000|2025-02-03 17:47:30|20517.82|20437.82|20512.41|20432.41|20517.82|20437.82|20512.41|20432.41|10
1738604860000|2025-02-03 17:47:40|20510.77|20430.77|20511.02|20431.02|20512.95|20432.95|20510.77|20430.77|10
1738604870000|2025-02-03 17:47:50|20510.88|20430.88|20508.62|20428.62|20510.88|20430.88|20507.75|20427.75|10
1738604880000|2025-02-03 17:48:00|20508.39|20428.39|20509.21|20429.21|20510.82|20430.82|20508.38|20428.38|10
1738604890000|2025-02-03 17:48:10|20509.22|20429.22|20509.44|20429.44|20509.44|20429.44|20506.12|20426.12|10
1738604900000|2025-02-03 17:48:20|20510.82|20430.82|20508.82|20428.82|20510.82|20430.82|20508.72|20428.72|10
1738604910000|2025-02-03 17:48:30|20508.53|20428.53|20514.21|20434.21|20514.21|20434.21|20508.53|20428.53|10
1738604920000|2025-02-03 17:48:40|20515.67|20435.67|20522.07|20442.07|20523.45|20443.45|20515.19|20435.19|10
1738604930000|2025-02-03 17:48:50|20524.5|20444.5|20528.11|20448.11|20528.11|20448.11|20524.5|20444.5|9
1738604940000|2025-02-03 17:49:00|20528.02|20448.02|20516.67|20436.67|20528.4|20448.4|20516.67|20436.67|10
1738604950000|2025-02-03 17:49:10|20515.26|20435.26|20509.34|20429.34|20515.26|20435.26|20509.34|20429.34|10
1738604960000|2025-02-03 17:49:20|20507.34|20427.34|20500.96|20420.96|20507.34|20427.34|20500.96|20420.96|10
1738604970000|2025-02-03 17:49:30|20500.72|20420.72|20500.56|20420.56|20500.72|20420.72|20499.88|20419.88|10
1738604980000|2025-02-03 17:49:40|20500.27|20420.27|20508.88|20428.88|20508.88|20428.88|20499.57|20419.57|10
1738604990000|2025-02-03 17:49:50|20512.96|20432.96|20527.97|20447.97|20527.97|20447.97|20511.24|20431.24|10
1738605000000|2025-02-03 17:50:00|20532.16|20452.16|20563.7|20483.7|20570.55|20490.55|20532.16|20452.16|10
1738605010000|2025-02-03 17:50:10|20566.53|20486.53|20564.77|20484.77|20569.74|20489.74|20561.18|20481.18|10
1738605020000|2025-02-03 17:50:20|20566.59|20486.59|20572.1|20492.1|20572.25|20492.25|20565.05|20485.05|10
1738605030000|2025-02-03 17:50:30|20572.12|20492.12|20574.99|20494.99|20574.99|20494.99|20569.69|20489.69|10
1738605040000|2025-02-03 17:50:40|20577.3|20497.3|20585.32|20505.32|20585.32|20505.32|20577.3|20497.3|10
1738605050000|2025-02-03 17:50:50|20585.29|20505.29|20589.04|20509.04|20589.04|20509.04|20582.81|20502.81|10
1738605060000|2025-02-03 17:51:00|20590.07|20510.07|20591.43|20511.43|20591.61|20511.61|20589.96|20509.96|10
1738605070000|2025-02-03 17:51:10|20598.16|20518.16|20617.63|20537.63|20617.63|20537.63|20597.2|20517.2|10
1738605080000|2025-02-03 17:51:20|20620.25|20540.25|20620.96|20540.96|20624.11|20544.11|20620.25|20540.25|10
1738605090000|2025-02-03 17:51:30|20619.84|20539.84|20623.52|20543.52|20624.06|20544.06|20619.84|20539.84|10
1738605100000|2025-02-03 17:51:40|20620.94|20540.94|20604.1|20524.1|20620.94|20540.94|20604.1|20524.1|10
1738605110000|2025-02-03 17:51:50|20602.54|20522.54|20591.13|20511.13|20602.54|20522.54|20588.92|20508.92|10
1738605120000|2025-02-03 17:52:00|20592.93|20512.93|20590.03|20510.03|20592.93|20512.93|20589.08|20509.08|10
1738605130000|2025-02-03 17:52:10|20589.36|20509.36|20571.32|20491.32|20589.36|20509.36|20571.32|20491.32|10
1738605140000|2025-02-03 17:52:20|20571.82|20491.82|20569.97|20489.97|20576.04|20496.04|20569.97|20489.97|10
1738605150000|2025-02-03 17:52:30|20567.8|20487.8|20564.51|20484.51|20567.8|20487.8|20559.24|20479.24|10
1738605160000|2025-02-03 17:52:40|20564.28|20484.28|20556.66|20476.66|20564.47|20484.47|20556.66|20476.66|10
1738605170000|2025-02-03 17:52:50|20551.04|20471.04|20549.03|20469.03|20551.04|20471.04|20547.07|20467.07|10
1738605180000|2025-02-03 17:53:00|20549.72|20469.72|20556.96|20476.96|20557.32|20477.32|20549.72|20469.72|10
1738605190000|2025-02-03 17:53:10|20557.11|20477.11|20562.1|20482.1|20562.1|20482.1|20556.62|20476.62|10
1738605200000|2025-02-03 17:53:20|20562.19|20482.19|20569.56|20489.56|20569.56|20489.56|20562.19|20482.19|10
1738605210000|2025-02-03 17:53:30|20569.55|20489.55|20583.43|20503.43|20583.43|20503.43|20569.55|20489.55|10
1738605220000|2025-02-03 17:53:40|20583.67|20503.67|20589.54|20509.54|20589.54|20509.54|20583.3|20503.3|10
1738605230000|2025-02-03 17:53:50|20588.63|20508.63|20592.17|20512.17|20592.82|20512.82|20588.63|20508.63|10
1738605240000|2025-02-03 17:54:00|20593.75|20513.75|20606.13|20526.13|20606.13|20526.13|20593.75|20513.75|10
1738605250000|2025-02-03 17:54:10|20607.19|20527.19|20625.82|20545.82|20625.82|20545.82|20607.19|20527.19|10
1738605260000|2025-02-03 17:54:20|20628.97|20548.97|20638.3|20558.3|20638.3|20558.3|20628.97|20548.97|10
1738605270000|2025-02-03 17:54:30|20638.89|20558.89|20646.22|20566.22|20646.56|20566.56|20638.89|20558.89|10
1738605280000|2025-02-03 17:54:40|20653.37|20573.37|20653.86|20573.86|20653.86|20573.86|20652.42|20572.42|10
1738605290000|2025-02-03 17:54:50|20655.36|20575.36|20677.44|20597.44|20677.44|20597.44|20655.36|20575.36|10
1738605300000|2025-02-03 17:55:00|20679.61|20599.61|20676.92|20596.92|20682.71|20602.71|20676.92|20596.92|10
1738605310000|2025-02-03 17:55:10|20675.47|20595.47|20647.26|20567.26|20675.47|20595.47|20647.26|20567.26|10
1738605320000|2025-02-03 17:55:20|20638.73|20558.73|20626.59|20546.59|20638.73|20558.73|20626.59|20546.59|10
1738605330000|2025-02-03 17:55:30|20625.46|20545.46|20620.3|20540.3|20630.31|20550.31|20620.14|20540.14|10
1738605340000|2025-02-03 17:55:40|20618.97|20538.97|20621.87|20541.87|20622.51|20542.51|20618.97|20538.97|10
1738605350000|2025-02-03 17:55:50|20613.9|20533.9|20598.29|20518.29|20613.9|20533.9|20598.29|20518.29|10
1738605360000|2025-02-03 17:56:00|20595.02|20515.02|20601.35|20521.35|20602.39|20522.39|20595.02|20515.02|10
1738605370000|2025-02-03 17:56:10|20605.21|20525.21|20607.09|20527.09|20608.5|20528.5|20600.38|20520.38|10
1738605380000|2025-02-03 17:56:20|20612.69|20532.69|20624.02|20544.02|20624.95|20544.95|20612.69|20532.69|10
1738605390000|2025-02-03 17:56:30|20627.08|20547.08|20627.16|20547.16|20627.16|20547.16|20621.34|20541.34|10
1738605400000|2025-02-03 17:56:40|20623.73|20543.73|20631.54|20551.54|20634.49|20554.49|20623.73|20543.73|10
1738605410000|2025-02-03 17:56:50|20630.1|20550.1|20625.59|20545.59|20630.1|20550.1|20625.49|20545.49|10
1738605420000|2025-02-03 17:57:00|20626.91|20546.91|20618.85|20538.85|20626.91|20546.91|20618.85|20538.85|10
1738605430000|2025-02-03 17:57:10|20619.22|20539.22|20624.66|20544.66|20627.49|20547.49|20619.22|20539.22|10
1738605440000|2025-02-03 17:57:20|20621.47|20541.47|20615.77|20535.77|20621.47|20541.47|20615.35|20535.35|10
1738605450000|2025-02-03 17:57:30|20615.29|20535.29|20603.37|20523.37|20616.95|20536.95|20602.95|20522.95|10
1738605460000|2025-02-03 17:57:40|20602.84|20522.84|20594.27|20514.27|20602.84|20522.84|20592.5|20512.5|10
1738605470000|2025-02-03 17:57:50|20592.28|20512.28|20579.16|20499.16|20592.28|20512.28|20577.93|20497.93|10
1738605480000|2025-02-03 17:58:00|20580.09|20500.09|20591.33|20511.33|20591.33|20511.33|20580.01|20500.01|10
1738605490000|2025-02-03 17:58:10|20593.31|20513.31|20612.98|20532.98|20612.98|20532.98|20593.31|20513.31|10
1738605500000|2025-02-03 17:58:20|20613.63|20533.63|20612.97|20532.97|20618.15|20538.15|20612.97|20532.97|10
1738605510000|2025-02-03 17:58:30|20612.49|20532.49|20620.62|20540.62|20620.62|20540.62|20612.49|20532.49|10
1738605520000|2025-02-03 17:58:40|20622.28|20542.28|20627.86|20547.86|20628.18|20548.18|20622.28|20542.28|10
1738605530000|2025-02-03 17:58:50|20627.87|20547.87|20630.96|20550.96|20630.96|20550.96|20625.63|20545.63|10
1738605540000|2025-02-03 17:59:00|20630.5|20550.5|20626.57|20546.57|20630.5|20550.5|20625.79|20545.79|10
1738605550000|2025-02-03 17:59:10|20624.1|20544.1|20612.59|20532.59|20624.1|20544.1|20612.59|20532.59|10
1738605560000|2025-02-03 17:59:20|20609.82|20529.82|20603.94|20523.94|20609.82|20529.82|20603.94|20523.94|10
1738605570000|2025-02-03 17:59:30|20603.96|20523.96|20612.89|20532.89|20612.94|20532.94|20603.96|20523.96|10
1738605580000|2025-02-03 17:59:40|20614.88|20534.88|20633.68|20553.68|20634.7|20554.7|20614.88|20534.88|10
1738605590000|2025-02-03 17:59:50|20634.68|20554.68|20634.4|20554.4|20637.29|20557.29|20633.96|20553.96|10
1738605600000|2025-02-03 18:00:00|20633.41|20553.41|20631.2|20551.2|20633.41|20553.41|20627.68|20547.68|10
1738605610000|2025-02-03 18:00:10|20628.76|20548.76|20621.34|20541.34|20628.76|20548.76|20621.34|20541.34|10
1738605620000|2025-02-03 18:00:20|20621.96|20541.96|20615.88|20535.88|20621.96|20541.96|20614.93|20534.93|10
1738605630000|2025-02-03 18:00:30|20615.96|20535.96|20609.92|20529.92|20615.96|20535.96|20609.92|20529.92|10
1738605640000|2025-02-03 18:00:40|20611.07|20531.07|20606.98|20526.98|20611.07|20531.07|20606.96|20526.96|10
1738605650000|2025-02-03 18:00:50|20607.54|20527.54|20600.58|20520.58|20607.54|20527.54|20600.58|20520.58|10
1738605660000|2025-02-03 18:01:00|20600.09|20520.09|20590.83|20510.83|20600.09|20520.09|20587.98|20507.98|10
1738605670000|2025-02-03 18:01:10|20589.9|20509.9|20593.71|20513.71|20594.67|20514.67|20589.9|20509.9|10
1738605680000|2025-02-03 18:01:20|20584.98|20504.98|20583.97|20503.97|20587.09|20507.09|20578.25|20498.25|10
1738605690000|2025-02-03 18:01:30|20584.76|20504.76|20596.42|20516.42|20596.75|20516.75|20584.71|20504.71|10
1738605700000|2025-02-03 18:01:40|20597|20517|20604.09|20524.09|20604.09|20524.09|20597|20517|10
1738605710000|2025-02-03 18:01:50|20602.61|20522.61|20597.04|20517.04|20603|20523|20597.04|20517.04|10
1738605720000|2025-02-03 18:02:00|20595.16|20515.16|20588.27|20508.27|20595.2|20515.2|20586.87|20506.87|10
1738605730000|2025-02-03 18:02:10|20588.23|20508.23|20571.39|20491.39|20588.23|20508.23|20571.11|20491.11|10
1738605740000|2025-02-03 18:02:20|20571.97|20491.97|20569.4|20489.4|20571.97|20491.97|20566.82|20486.82|10
1738605750000|2025-02-03 18:02:30|20568.27|20488.27|20569.69|20489.69|20569.69|20489.69|20564.17|20484.17|10
1738605760000|2025-02-03 18:02:40|20571.08|20491.08|20575.7|20495.7|20576.5|20496.5|20571.08|20491.08|10
1738605770000|2025-02-03 18:02:50|20576.6|20496.6|20569.28|20489.28|20581.87|20501.87|20569.23|20489.23|10
1738605780000|2025-02-03 18:03:00|20570.68|20490.68|20582.78|20502.78|20582.78|20502.78|20570.68|20490.68|10
1738605790000|2025-02-03 18:03:10|20584.64|20504.64|20601.99|20521.99|20601.99|20521.99|20584.46|20504.46|10
1738605800000|2025-02-03 18:03:20|20601.47|20521.47|20581.89|20501.89|20601.47|20521.47|20581.89|20501.89|10
1738605810000|2025-02-03 18:03:30|20579.38|20499.38|20571.92|20491.92|20579.38|20499.38|20571.66|20491.66|10
1738605820000|2025-02-03 18:03:40|20572.51|20492.51|20570.96|20490.96|20572.7|20492.7|20570.76|20490.76|10
1738605830000|2025-02-03 18:03:50|20571.38|20491.38|20586.14|20506.14|20587.88|20507.88|20571.38|20491.38|10
1738605840000|2025-02-03 18:04:00|20586.49|20506.49|20606.05|20526.05|20606.05|20526.05|20586.49|20506.49|10
1738605850000|2025-02-03 18:04:10|20606.72|20526.72|20608.5|20528.5|20608.87|20528.87|20606.29|20526.29|10
1738605860000|2025-02-03 18:04:20|20608.77|20528.77|20615.73|20535.73|20615.73|20535.73|20607.73|20527.73|10
1738605870000|2025-02-03 18:04:30|20616.1|20536.1|20629.27|20549.27|20629.27|20549.27|20616.1|20536.1|10
1738605880000|2025-02-03 18:04:40|20629.45|20549.45|20638.51|20558.51|20638.51|20558.51|20629.22|20549.22|10
1738605890000|2025-02-03 18:04:50|20642.97|20562.97|20650.09|20570.09|20650.09|20570.09|20641.18|20561.18|10
1738605900000|2025-02-03 18:05:00|20650.71|20570.71|20666.99|20586.99|20666.99|20586.99|20650.71|20570.71|10
1738605910000|2025-02-03 18:05:10|20667.86|20587.86|20666.4|20586.4|20668.32|20588.32|20665.94|20585.94|10
1738605920000|2025-02-03 18:05:20|20665.37|20585.37|20658.35|20578.35|20665.37|20585.37|20658.35|20578.35|10
1738605930000|2025-02-03 18:05:30|20657.39|20577.39|20659.98|20579.98|20660.62|20580.62|20657.39|20577.39|10
1738605940000|2025-02-03 18:05:40|20661|20581|20659.51|20579.51|20661|20581|20658.49|20578.49|10
1738605950000|2025-02-03 18:05:50|20659.2|20579.2|20653.66|20573.66|20659.2|20579.2|20653.54|20573.54|10
1738605960000|2025-02-03 18:06:00|20656.53|20576.53|20650.67|20570.67|20656.53|20576.53|20650.67|20570.67|10
1738605970000|2025-02-03 18:06:10|20649.79|20569.79|20655.23|20575.23|20655.23|20575.23|20648.04|20568.04|10
1738605980000|2025-02-03 18:06:20|20658.61|20578.61|20674.94|20594.94|20675.05|20595.05|20658.61|20578.61|10
1738605990000|2025-02-03 18:06:30|20680.02|20600.02|20683.31|20603.31|20683.96|20603.96|20679.32|20599.32|10
1738606000000|2025-02-03 18:06:40|20683.33|20603.33|20678.01|20598.01|20683.33|20603.33|20678.01|20598.01|10
1738606010000|2025-02-03 18:06:50|20676.68|20596.68|20681.53|20601.53|20681.53|20601.53|20676.68|20596.68|10
1738606020000|2025-02-03 18:07:00|20681.8|20601.8|20684.85|20604.85|20684.87|20604.87|20679.08|20599.08|10
1738606030000|2025-02-03 18:07:10|20684.75|20604.75|20678.86|20598.86|20684.75|20604.75|20678.86|20598.86|10
1738606040000|2025-02-03 18:07:20|20677.05|20597.05|20669.99|20589.99|20677.05|20597.05|20669.87|20589.87|10
1738606050000|2025-02-03 18:07:30|20667.78|20587.78|20663.73|20583.73|20670.58|20590.58|20663.73|20583.73|10
1738606060000|2025-02-03 18:07:40|20663.79|20583.79|20660.82|20580.82|20663.79|20583.79|20658.52|20578.52|10
1738606070000|2025-02-03 18:07:50|20660.69|20580.69|20665.75|20585.75|20665.75|20585.75|20659.43|20579.43|10
1738606080000|2025-02-03 18:08:00|20666.23|20586.23|20670.84|20590.84|20670.84|20590.84|20666.23|20586.23|10
1738606090000|2025-02-03 18:08:10|20670.95|20590.95|20671.17|20591.17|20672.33|20592.33|20670.94|20590.94|10
1738606100000|2025-02-03 18:08:20|20669.85|20589.85|20660.07|20580.07|20669.85|20589.85|20660.07|20580.07|10
1738606110000|2025-02-03 18:08:30|20659.89|20579.89|20656.69|20576.69|20660.54|20580.54|20655.63|20575.63|10
1738606120000|2025-02-03 18:08:40|20656.62|20576.62|20650.02|20570.02|20656.62|20576.62|20650.02|20570.02|10
1738606130000|2025-02-03 18:08:50|20649.53|20569.53|20640.25|20560.25|20650.36|20570.36|20640.11|20560.11|10
1738606140000|2025-02-03 18:09:00|20640.01|20560.01|20627.35|20547.35|20640.01|20560.01|20627.35|20547.35|10
1738606150000|2025-02-03 18:09:10|20626.99|20546.99|20618.12|20538.12|20626.99|20546.99|20616.95|20536.95|10
1738606160000|2025-02-03 18:09:20|20616.53|20536.53|20608.6|20528.6|20616.53|20536.53|20605.76|20525.76|10
1738606170000|2025-02-03 18:09:30|20608.33|20528.33|20614.85|20534.85|20614.85|20534.85|20608.33|20528.33|10
1738606180000|2025-02-03 18:09:40|20616.65|20536.65|20613.2|20533.2|20617.82|20537.82|20613.2|20533.2|10
1738606190000|2025-02-03 18:09:50|20612.95|20532.95|20616.16|20536.16|20616.16|20536.16|20609.42|20529.42|9
1738606200000|2025-02-03 18:10:00|20614.89|20534.89|20605.43|20525.43|20614.89|20534.89|20605.43|20525.43|10
1738606210000|2025-02-03 18:10:10|20604.87|20524.87|20606.19|20526.19|20606.42|20526.42|20604.52|20524.52|9
1738606220000|2025-02-03 18:10:20|20605.94|20525.94|20606.68|20526.68|20606.68|20526.68|20603.62|20523.62|10
1738606230000|2025-02-03 18:10:30|20607.22|20527.22|20611.94|20531.94|20612.42|20532.42|20607.22|20527.22|10
1738606240000|2025-02-03 18:10:40|20611.48|20531.48|20607.71|20527.71|20613.61|20533.61|20607.71|20527.71|10
1738606250000|2025-02-03 18:10:50|20605.63|20525.63|20602.01|20522.01|20606.14|20526.14|20602.01|20522.01|9
1738606260000|2025-02-03 18:11:00|20603.04|20523.04|20600.47|20520.47|20603.04|20523.04|20599.73|20519.73|10
1738606270000|2025-02-03 18:11:10|20599.55|20519.55|20597|20517|20600.98|20520.98|20596.94|20516.94|10
1738606280000|2025-02-03 18:11:20|20590.79|20510.79|20580.89|20500.89|20590.79|20510.79|20580.89|20500.89|10
1738606290000|2025-02-03 18:11:30|20580.33|20500.33|20565.37|20485.37|20580.33|20500.33|20565.11|20485.11|10
1738606300000|2025-02-03 18:11:40|20563.72|20483.72|20562.53|20482.53|20563.72|20483.72|20558.6|20478.6|10
1738606310000|2025-02-03 18:11:50|20564.45|20484.45|20575.86|20495.86|20575.86|20495.86|20564.45|20484.45|10
1738606320000|2025-02-03 18:12:00|20577.43|20497.43|20576.79|20496.79|20580.12|20500.12|20576.72|20496.72|10
1738606330000|2025-02-03 18:12:10|20576.63|20496.63|20575.78|20495.78|20578.05|20498.05|20574.61|20494.61|10
1738606340000|2025-02-03 18:12:20|20575.54|20495.54|20581.39|20501.39|20582|20502|20575.54|20495.54|10
1738606350000|2025-02-03 18:12:30|20582.69|20502.69|20573.88|20493.88|20582.69|20502.69|20573.88|20493.88|10
1738606360000|2025-02-03 18:12:40|20571.92|20491.92|20570.85|20490.85|20571.92|20491.92|20569.93|20489.93|10
1738606370000|2025-02-03 18:12:50|20569.08|20489.08|20568.18|20488.18|20569.08|20489.08|20566.37|20486.37|10
1738606380000|2025-02-03 18:13:00|20568.09|20488.09|20573.63|20493.63|20574.53|20494.53|20567.01|20487.01|10
1738606390000|2025-02-03 18:13:10|20572.44|20492.44|20572.99|20492.99|20572.99|20492.99|20570.97|20490.97|10
1738606400000|2025-02-03 18:13:20|20573|20493|20570.84|20490.84|20573.75|20493.75|20570.83|20490.83|9
1738606410000|2025-02-03 18:13:30|20571.01|20491.01|20580.42|20500.42|20580.53|20500.53|20571.01|20491.01|10
1738606420000|2025-02-03 18:13:40|20580.37|20500.37|20591.63|20511.63|20591.63|20511.63|20580.37|20500.37|10
1738606430000|2025-02-03 18:13:50|20592.01|20512.01|20596.73|20516.73|20596.73|20516.73|20592.01|20512.01|10
1738606440000|2025-02-03 18:14:00|20596.79|20516.79|20604.05|20524.05|20604.05|20524.05|20596.64|20516.64|10
1738606450000|2025-02-03 18:14:10|20603.03|20523.03|20608.81|20528.81|20609.67|20529.67|20603.03|20523.03|10
1738606460000|2025-02-03 18:14:20|20611.61|20531.61|20611.96|20531.96|20617.59|20537.59|20611.61|20531.61|10
1738606470000|2025-02-03 18:14:30|20610.36|20530.36|20605.73|20525.73|20610.36|20530.36|20605.73|20525.73|10
1738606480000|2025-02-03 18:14:40|20605.64|20525.64|20601.71|20521.71|20606.28|20526.28|20601.36|20521.36|10
1738606490000|2025-02-03 18:14:50|20602.31|20522.31|20600.28|20520.28|20602.63|20522.63|20600.18|20520.18|10
1738606500000|2025-02-03 18:15:00|20599.3|20519.3|20606.73|20526.73|20606.73|20526.73|20599.3|20519.3|10
1738606510000|2025-02-03 18:15:10|20607.87|20527.87|20612.25|20532.25|20612.25|20532.25|20607.87|20527.87|10
1738606520000|2025-02-03 18:15:20|20612.54|20532.54|20616.07|20536.07|20616.07|20536.07|20612.54|20532.54|10
1738606530000|2025-02-03 18:15:30|20616.22|20536.22|20621.39|20541.39|20621.76|20541.76|20616.22|20536.22|10
1738606540000|2025-02-03 18:15:40|20621.61|20541.61|20620.51|20540.51|20621.69|20541.69|20619.37|20539.37|10
1738606550000|2025-02-03 18:15:50|20620.61|20540.61|20621.07|20541.07|20623.72|20543.72|20620.61|20540.61|10
1738606560000|2025-02-03 18:16:00|20620.97|20540.97|20615.67|20535.67|20620.97|20540.97|20614.35|20534.35|10
1738606570000|2025-02-03 18:16:10|20615.01|20535.01|20605.3|20525.3|20615.01|20535.01|20605.3|20525.3|10
1738606580000|2025-02-03 18:16:20|20603.15|20523.15|20590.09|20510.09|20603.15|20523.15|20588.19|20508.19|10
1738606590000|2025-02-03 18:16:30|20589.94|20509.94|20588.36|20508.36|20589.98|20509.98|20587.09|20507.09|10
1738606600000|2025-02-03 18:16:40|20588.33|20508.33|20589.69|20509.69|20590.93|20510.93|20586.86|20506.86|10
1738606610000|2025-02-03 18:16:50|20591.39|20511.39|20599.6|20519.6|20599.6|20519.6|20591.39|20511.39|10
1738606620000|2025-02-03 18:17:00|20601.28|20521.28|20610.46|20530.46|20610.46|20530.46|20601.28|20521.28|10
1738606630000|2025-02-03 18:17:10|20612.89|20532.89|20613.45|20533.45|20614.04|20534.04|20611.53|20531.53|10
1738606640000|2025-02-03 18:17:20|20612.31|20532.31|20616.98|20536.98|20616.98|20536.98|20611.09|20531.09|10
1738606650000|2025-02-03 18:17:30|20616.3|20536.3|20617.97|20537.97|20618.41|20538.41|20616.3|20536.3|10
1738606660000|2025-02-03 18:17:40|20618.21|20538.21|20629.53|20549.53|20629.53|20549.53|20617.98|20537.98|9
1738606670000|2025-02-03 18:17:50|20631.01|20551.01|20640.98|20560.98|20641.54|20561.54|20631.01|20551.01|10
1738606680000|2025-02-03 18:18:00|20640.57|20560.57|20650.6|20570.6|20650.6|20570.6|20639.73|20559.73|10
1738606690000|2025-02-03 18:18:10|20651.42|20571.42|20651.82|20571.82|20654|20574|20651.11|20571.11|10
1738606700000|2025-02-03 18:18:20|20648.98|20568.98|20640.57|20560.57|20648.98|20568.98|20640.57|20560.57|10
1738606710000|2025-02-03 18:18:30|20641.43|20561.43|20642.78|20562.78|20644.63|20564.63|20641.43|20561.43|10
1738606720000|2025-02-03 18:18:40|20645.63|20565.63|20651.97|20571.97|20651.97|20571.97|20645.46|20565.46|10
1738606730000|2025-02-03 18:18:50|20652.54|20572.54|20653.9|20573.9|20654.13|20574.13|20651.84|20571.84|10
1738606740000|2025-02-03 18:19:00|20653.82|20573.82|20655.23|20575.23|20655.26|20575.26|20651.26|20571.26|10
1738606750000|2025-02-03 18:19:10|20655.87|20575.87|20657.04|20577.04|20657.5|20577.5|20654.89|20574.89|10
1738606760000|2025-02-03 18:19:20|20655.8|20575.8|20647.22|20567.22|20656.45|20576.45|20647.22|20567.22|10
1738606770000|2025-02-03 18:19:30|20645.81|20565.81|20641.78|20561.78|20645.81|20565.81|20640.72|20560.72|10
1738606780000|2025-02-03 18:19:40|20641.86|20561.86|20642.39|20562.39|20643.97|20563.97|20641.86|20561.86|10
1738606790000|2025-02-03 18:19:50|20644.33|20564.33|20648.6|20568.6|20648.6|20568.6|20644.33|20564.33|10
1738606800000|2025-02-03 18:20:00|20649.1|20569.1|20654.81|20574.81|20655.45|20575.45|20648.91|20568.91|10
1738606810000|2025-02-03 18:20:10|20654.96|20574.96|20658.34|20578.34|20658.34|20578.34|20653.32|20573.32|10
1738606820000|2025-02-03 18:20:20|20660.57|20580.57|20676.57|20596.57|20676.57|20596.57|20660.57|20580.57|10
1738606830000|2025-02-03 18:20:30|20677.03|20597.03|20676.04|20596.04|20677.28|20597.28|20675.55|20595.55|10
1738606840000|2025-02-03 18:20:40|20675.84|20595.84|20680.83|20600.83|20680.83|20600.83|20675.84|20595.84|10
1738606850000|2025-02-03 18:20:50|20680.82|20600.82|20682.66|20602.66|20683.9|20603.9|20680.82|20600.82|10
1738606860000|2025-02-03 18:21:00|20681.14|20601.14|20679.42|20599.42|20681.14|20601.14|20678.16|20598.16|10
1738606870000|2025-02-03 18:21:10|20680.04|20600.04|20684.14|20604.14|20684.14|20604.14|20680.04|20600.04|10
1738606880000|2025-02-03 18:21:20|20685.86|20605.86|20686.64|20606.64|20686.87|20606.87|20684.86|20604.86|10
1738606890000|2025-02-03 18:21:30|20686.62|20606.62|20677.06|20597.06|20686.77|20606.77|20677.06|20597.06|10
1738606900000|2025-02-03 18:21:40|20676.52|20596.52|20665.11|20585.11|20676.52|20596.52|20665.04|20585.04|10
1738606910000|2025-02-03 18:21:50|20663.67|20583.67|20667.99|20587.99|20667.99|20587.99|20663.64|20583.64|10
1738606920000|2025-02-03 18:22:00|20668.2|20588.2|20667.51|20587.51|20670.25|20590.25|20667.51|20587.51|10
1738606930000|2025-02-03 18:22:10|20666.67|20586.67|20661.04|20581.04|20667.42|20587.42|20661.04|20581.04|10
1738606940000|2025-02-03 18:22:20|20658.13|20578.13|20649.32|20569.32|20658.13|20578.13|20648.73|20568.73|10
1738606950000|2025-02-03 18:22:30|20648.96|20568.96|20633.65|20553.65|20648.96|20568.96|20633.65|20553.65|10
1738606960000|2025-02-03 18:22:40|20633.35|20553.35|20629.13|20549.13|20633.35|20553.35|20629.13|20549.13|10
1738606970000|2025-02-03 18:22:50|20628.54|20548.54|20630.33|20550.33|20630.33|20550.33|20627.12|20547.12|10
1738606980000|2025-02-03 18:23:00|20630.14|20550.14|20630.25|20550.25|20631.34|20551.34|20629.79|20549.79|10
1738606990000|2025-02-03 18:23:10|20630.13|20550.13|20631.41|20551.41|20632.52|20552.52|20630.13|20550.13|10
1738607000000|2025-02-03 18:23:20|20634.11|20554.11|20637.55|20557.55|20638.42|20558.42|20634.11|20554.11|10
1738607010000|2025-02-03 18:23:30|20636.56|20556.56|20637.42|20557.42|20637.42|20557.42|20636.49|20556.49|10
1738607020000|2025-02-03 18:23:40|20639.57|20559.57|20643.5|20563.5|20643.5|20563.5|20639.57|20559.57|10
1738607030000|2025-02-03 18:23:50|20643.51|20563.51|20648.08|20568.08|20648.08|20568.08|20643.51|20563.51|8
1738607040000|2025-02-03 18:24:00|20646.68|20566.68|20658.35|20578.35|20658.35|20578.35|20646.68|20566.68|10
1738607050000|2025-02-03 18:24:10|20658.1|20578.1|20657.15|20577.15|20659.47|20579.47|20655.67|20575.67|10
1738607060000|2025-02-03 18:24:20|20657.95|20577.95|20660.35|20580.35|20663.15|20583.15|20657.95|20577.95|10
1738607070000|2025-02-03 18:24:30|20660.08|20580.08|20654.04|20574.04|20660.08|20580.08|20654.04|20574.04|10
1738607080000|2025-02-03 18:24:40|20653.36|20573.36|20653.94|20573.94|20653.94|20573.94|20651.62|20571.62|10
1738607090000|2025-02-03 18:24:50|20654.86|20574.86|20660.72|20580.72|20660.72|20580.72|20654.31|20574.31|10
1738607100000|2025-02-03 18:25:00|20659.98|20579.98|20663.81|20583.81|20663.81|20583.81|20659.78|20579.78|10
1738607110000|2025-02-03 18:25:10|20665.53|20585.53|20670.35|20590.35|20670.35|20590.35|20665.53|20585.53|10
1738607120000|2025-02-03 18:25:20|20671.66|20591.66|20673.25|20593.25|20673.25|20593.25|20671.63|20591.63|10
1738607130000|2025-02-03 18:25:30|20673.22|20593.22|20676.17|20596.17|20676.49|20596.49|20673.22|20593.22|10
1738607140000|2025-02-03 18:25:40|20676.54|20596.54|20679.09|20599.09|20681.63|20601.63|20676.49|20596.49|10
1738607150000|2025-02-03 18:25:50|20678.84|20598.84|20679.55|20599.55|20679.55|20599.55|20677.48|20597.48|10
1738607160000|2025-02-03 18:26:00|20679.95|20599.95|20678.41|20598.41|20679.95|20599.95|20677.2|20597.2|10
1738607170000|2025-02-03 18:26:10|20678.02|20598.02|20684.89|20604.89|20686.96|20606.96|20678.02|20598.02|9
1738607180000|2025-02-03 18:26:20|20685.15|20605.15|20690.92|20610.92|20690.92|20610.92|20685.15|20605.15|9
1738607190000|2025-02-03 18:26:30|20691.68|20611.68|20691.21|20611.21|20691.72|20611.72|20690.09|20610.09|10
1738607200000|2025-02-03 18:26:40|20692.06|20612.06|20703.21|20623.21|20703.21|20623.21|20692.06|20612.06|10
1738607210000|2025-02-03 18:26:50|20703.16|20623.16|20696.94|20616.94|20703.93|20623.93|20696.94|20616.94|10
1738607220000|2025-02-03 18:27:00|20696.86|20616.86|20692.08|20612.08|20696.86|20616.86|20691.67|20611.67|10
1738607230000|2025-02-03 18:27:10|20693.3|20613.3|20697.51|20617.51|20697.51|20617.51|20692.24|20612.24|10
1738607240000|2025-02-03 18:27:20|20697.72|20617.72|20698.14|20618.14|20698.14|20618.14|20696.2|20616.2|10
1738607250000|2025-02-03 18:27:30|20698.25|20618.25|20704.09|20624.09|20704.93|20624.93|20697.92|20617.92|10
1738607260000|2025-02-03 18:27:40|20704.16|20624.16|20701.05|20621.05|20704.94|20624.94|20701.05|20621.05|10
1738607270000|2025-02-03 18:27:50|20699.83|20619.83|20694.95|20614.95|20699.83|20619.83|20694.95|20614.95|10
1738607280000|2025-02-03 18:28:00|20692.92|20612.92|20685.1|20605.1|20692.92|20612.92|20685.1|20605.1|10
1738607290000|2025-02-03 18:28:10|20685.01|20605.01|20687.51|20607.51|20688.25|20608.25|20684.58|20604.58|10
1738607300000|2025-02-03 18:28:20|20688.27|20608.27|20685.06|20605.06|20688.96|20608.96|20685.06|20605.06|10
1738607310000|2025-02-03 18:28:30|20684.83|20604.83|20692.67|20612.67|20692.67|20612.67|20682.93|20602.93|10
1738607320000|2025-02-03 18:28:40|20694.34|20614.34|20700.03|20620.03|20700.62|20620.62|20694.34|20614.34|10
1738607330000|2025-02-03 18:28:50|20700.97|20620.97|20707.94|20627.94|20707.94|20627.94|20700.97|20620.97|9
1738607340000|2025-02-03 18:29:00|20709.29|20629.29|20705.75|20625.75|20709.54|20629.54|20705.75|20625.75|10
1738607350000|2025-02-03 18:29:10|20705.68|20625.68|20705.34|20625.34|20707.18|20627.18|20704.6|20624.6|10
1738607360000|2025-02-03 18:29:20|20705.74|20625.74|20705.51|20625.51|20707.44|20627.44|20705.51|20625.51|10
1738607370000|2025-02-03 18:29:30|20704.89|20624.89|20711.59|20631.59|20711.59|20631.59|20703.59|20623.59|10
1738607380000|2025-02-03 18:29:40|20712.28|20632.28|20710.93|20630.93|20715.12|20635.12|20710.93|20630.93|10
1738607390000|2025-02-03 18:29:50|20710.71|20630.71|20708.1|20628.1|20711.51|20631.51|20708.1|20628.1|10
1738607400000|2025-02-03 18:30:00|20709.08|20629.08|20706.96|20626.96|20710.48|20630.48|20706.96|20626.96|10
1738607410000|2025-02-03 18:30:10|20704.54|20624.54|20692.61|20612.61|20704.54|20624.54|20692.61|20612.61|10
1738607420000|2025-02-03 18:30:20|20691.8|20611.8|20675.45|20595.45|20691.8|20611.8|20675.45|20595.45|10
1738607430000|2025-02-03 18:30:30|20676.02|20596.02|20676.56|20596.56|20676.56|20596.56|20673.57|20593.57|10
1738607440000|2025-02-03 18:30:40|20677.01|20597.01|20681.86|20601.86|20681.86|20601.86|20676.59|20596.59|10
1738607450000|2025-02-03 18:30:50|20681.93|20601.93|20682.85|20602.85|20682.85|20602.85|20679.06|20599.06|10
1738607460000|2025-02-03 18:31:00|20684.53|20604.53|20679.9|20599.9|20685.48|20605.48|20679.9|20599.9|10
1738607470000|2025-02-03 18:31:10|20680.58|20600.58|20674.71|20594.71|20680.58|20600.58|20674.71|20594.71|10
1738607480000|2025-02-03 18:31:20|20672.82|20592.82|20669.55|20589.55|20676|20596|20669.55|20589.55|10
1738607490000|2025-02-03 18:31:30|20667.63|20587.63|20669.04|20589.04|20669.04|20589.04|20666.08|20586.08|10
1738607500000|2025-02-03 18:31:40|20667.66|20587.66|20674.62|20594.62|20674.62|20594.62|20667.66|20587.66|10
1738607510000|2025-02-03 18:31:50|20675.1|20595.1|20681.02|20601.02|20681.02|20601.02|20675.1|20595.1|10
1738607520000|2025-02-03 18:32:00|20681.74|20601.74|20701.76|20621.76|20701.76|20621.76|20681.74|20601.74|10
1738607530000|2025-02-03 18:32:10|20701.79|20621.79|20704.93|20624.93|20704.93|20624.93|20699.71|20619.71|10
1738607540000|2025-02-03 18:32:20|20707.81|20627.81|20722.1|20642.1|20722.1|20642.1|20707.74|20627.74|10
1738607550000|2025-02-03 18:32:30|20723.88|20643.88|20728.75|20648.75|20731.03|20651.03|20723.19|20643.19|10
1738607560000|2025-02-03 18:32:40|20728.18|20648.18|20728.66|20648.66|20729.55|20649.55|20727.68|20647.68|10
1738607570000|2025-02-03 18:32:50|20729.57|20649.57|20729.43|20649.43|20729.57|20649.57|20727.16|20647.16|10
1738607580000|2025-02-03 18:33:00|20729.92|20649.92|20733.28|20653.28|20733.28|20653.28|20728.31|20648.31|10
1738607590000|2025-02-03 18:33:10|20733.49|20653.49|20733.45|20653.45|20735.05|20655.05|20732.44|20652.44|10
1738607600000|2025-02-03 18:33:20|20733.25|20653.25|20733.49|20653.49|20733.49|20653.49|20730.56|20650.56|10
1738607610000|2025-02-03 18:33:30|20734.09|20654.09|20735.91|20655.91|20735.91|20655.91|20731.71|20651.71|10
1738607620000|2025-02-03 18:33:40|20736.76|20656.76|20747.77|20667.77|20748.07|20668.07|20736.76|20656.76|10
1738607630000|2025-02-03 18:33:50|20747.97|20667.97|20753.85|20673.85|20753.85|20673.85|20747.97|20667.97|9
1738607640000|2025-02-03 18:34:00|20756.19|20676.19|20764.53|20684.53|20768.53|20688.53|20756.19|20676.19|10
1738607650000|2025-02-03 18:34:10|20763.81|20683.81|20767.19|20687.19|20767.24|20687.24|20763.67|20683.67|10
1738607660000|2025-02-03 18:34:20|20765.61|20685.61|20759.9|20679.9|20765.61|20685.61|20759.9|20679.9|10
1738607670000|2025-02-03 18:34:30|20759.97|20679.97|20756.89|20676.89|20759.97|20679.97|20755.79|20675.79|10
1738607680000|2025-02-03 18:34:40|20755.88|20675.88|20746.38|20666.38|20755.88|20675.88|20746.38|20666.38|10
1738607690000|2025-02-03 18:34:50|20745.8|20665.8|20752.09|20672.09|20752.82|20672.82|20745.8|20665.8|10
1738607700000|2025-02-03 18:35:00|20753.6|20673.6|20762.76|20682.76|20762.76|20682.76|20752.09|20672.09|10
1738607710000|2025-02-03 18:35:10|20763.74|20683.74|20780.34|20700.34|20781.72|20701.72|20763.74|20683.74|10
1738607720000|2025-02-03 18:35:20|20780.55|20700.55|20784.9|20704.9|20784.9|20704.9|20780.55|20700.55|10
1738607730000|2025-02-03 18:35:30|20784.3|20704.3|20777.27|20697.27|20784.3|20704.3|20777.27|20697.27|10
1738607740000|2025-02-03 18:35:40|20776.02|20696.02|20777.55|20697.55|20777.55|20697.55|20774.32|20694.32|10
1738607750000|2025-02-03 18:35:50|20777.41|20697.41|20775.66|20695.66|20777.76|20697.76|20775.66|20695.66|10
1738607760000|2025-02-03 18:36:00|20774.47|20694.47|20767.73|20687.73|20774.47|20694.47|20767.73|20687.73|10
1738607770000|2025-02-03 18:36:10|20766.8|20686.8|20757.29|20677.29|20766.8|20686.8|20757.29|20677.29|10
1738607780000|2025-02-03 18:36:20|20756.36|20676.36|20742.07|20662.07|20756.36|20676.36|20741.91|20661.91|10
1738607790000|2025-02-03 18:36:30|20741.93|20661.93|20742.77|20662.77|20744.53|20664.53|20741.93|20661.93|10
1738607800000|2025-02-03 18:36:40|20742.47|20662.47|20744.58|20664.58|20745.76|20665.76|20740.4|20660.4|10
1738607810000|2025-02-03 18:36:50|20744|20664|20742.88|20662.88|20744.23|20664.23|20741.63|20661.63|9
1738607820000|2025-02-03 18:37:00|20742.12|20662.12|20753.21|20673.21|20753.21|20673.21|20742.12|20662.12|10
1738607830000|2025-02-03 18:37:10|20753.67|20673.67|20759.91|20679.91|20761.84|20681.84|20753.67|20673.67|10
1738607840000|2025-02-03 18:37:20|20760.1|20680.1|20759.42|20679.42|20760.54|20680.54|20759.03|20679.03|10
1738607850000|2025-02-03 18:37:30|20760.07|20680.07|20762.23|20682.23|20762.23|20682.23|20760.07|20680.07|10
1738607860000|2025-02-03 18:37:40|20762.33|20682.33|20760.92|20680.92|20762.97|20682.97|20760.92|20680.92|10
1738607870000|2025-02-03 18:37:50|20761.37|20681.37|20764.44|20684.44|20764.44|20684.44|20761.37|20681.37|9
1738607880000|2025-02-03 18:38:00|20765.16|20685.16|20764.87|20684.87|20765.43|20685.43|20764.2|20684.2|9
1738607890000|2025-02-03 18:38:10|20763.72|20683.72|20765.06|20685.06|20765.59|20685.59|20763.66|20683.66|10
1738607900000|2025-02-03 18:38:20|20765.9|20685.9|20770.19|20690.19|20771.1|20691.1|20765.9|20685.9|10
1738607910000|2025-02-03 18:38:30|20769.73|20689.73|20770.04|20690.04|20770.04|20690.04|20767.66|20687.66|10
1738607920000|2025-02-03 18:38:40|20769.85|20689.85|20774.76|20694.76|20774.76|20694.76|20769.81|20689.81|10
1738607930000|2025-02-03 18:38:50|20776.52|20696.52|20780.27|20700.27|20780.27|20700.27|20776.52|20696.52|10
1738607940000|2025-02-03 18:39:00|20780.26|20700.26|20782.39|20702.39|20782.39|20702.39|20779.22|20699.22|10
1738607950000|2025-02-03 18:39:10|20783.77|20703.77|20780.13|20700.13|20783.77|20703.77|20780.13|20700.13|9
1738607960000|2025-02-03 18:39:20|20779.71|20699.71|20783.62|20703.62|20783.62|20703.62|20777.96|20697.96|10
1738607970000|2025-02-03 18:39:30|20784.61|20704.61|20781.47|20701.47|20784.61|20704.61|20780.58|20700.58|10
1738607980000|2025-02-03 18:39:40|20781.26|20701.26|20783.07|20703.07|20783.07|20703.07|20780.21|20700.21|10
1738607990000|2025-02-03 18:39:50|20783.05|20703.05|20783.79|20703.79|20784.77|20704.77|20781.97|20701.97|10
1738608000000|2025-02-03 18:40:00|20784.14|20704.14|20777.39|20697.39|20784.14|20704.14|20777.39|20697.39|10
1738608010000|2025-02-03 18:40:10|20777.01|20697.01|20779.24|20699.24|20779.24|20699.24|20776.08|20696.08|10
1738608020000|2025-02-03 18:40:20|20779.13|20699.13|20781.06|20701.06|20781.06|20701.06|20778.94|20698.94|10
1738608030000|2025-02-03 18:40:30|20786.61|20706.61|20788.11|20708.11|20788.31|20708.31|20786.14|20706.14|10
1738608040000|2025-02-03 18:40:40|20788.31|20708.31|20796.68|20716.68|20796.68|20716.68|20788.31|20708.31|10
1738608050000|2025-02-03 18:40:50|20797.04|20717.04|20791.61|20711.61|20797.04|20717.04|20791.61|20711.61|10
1738608060000|2025-02-03 18:41:00|20791.43|20711.43|20785.8|20705.8|20791.43|20711.43|20785.8|20705.8|10
1738608070000|2025-02-03 18:41:10|20785.9|20705.9|20787.64|20707.64|20787.64|20707.64|20782.29|20702.29|9
1738608080000|2025-02-03 18:41:20|20790.18|20710.18|20794.92|20714.92|20794.92|20714.92|20790.18|20710.18|10
1738608090000|2025-02-03 18:41:30|20795.59|20715.59|20795.91|20715.91|20795.91|20715.91|20793.3|20713.3|10
1738608100000|2025-02-03 18:41:40|20795.74|20715.74|20798.71|20718.71|20798.71|20718.71|20793.94|20713.94|10
1738608110000|2025-02-03 18:41:50|20800.29|20720.29|20804.51|20724.51|20804.62|20724.62|20800.29|20720.29|9
1738608120000|2025-02-03 18:42:00|20801.81|20721.81|20800.57|20720.57|20801.81|20721.81|20799.03|20719.03|10
1738608130000|2025-02-03 18:42:10|20800.9|20720.9|20802.04|20722.04|20802.72|20722.72|20800.59|20720.59|10
1738608140000|2025-02-03 18:42:20|20801.24|20721.24|20797.19|20717.19|20801.24|20721.24|20796.91|20716.91|10
1738608150000|2025-02-03 18:42:30|20795.88|20715.88|20786.99|20706.99|20795.88|20715.88|20786.99|20706.99|10
1738608160000|2025-02-03 18:42:40|20786.91|20706.91|20774.36|20694.36|20786.91|20706.91|20774.36|20694.36|10
1738608170000|2025-02-03 18:42:50|20773.21|20693.21|20761.95|20681.95|20773.21|20693.21|20761.95|20681.95|10
1738608180000|2025-02-03 18:43:00|20761.66|20681.66|20754.01|20674.01|20761.66|20681.66|20753.39|20673.39|10
1738608190000|2025-02-03 18:43:10|20754.39|20674.39|20743.7|20663.7|20754.39|20674.39|20743.7|20663.7|10
1738608200000|2025-02-03 18:43:20|20744.11|20664.11|20744.41|20664.41|20745.49|20665.49|20742.97|20662.97|10
1738608210000|2025-02-03 18:43:30|20744.47|20664.47|20739.04|20659.04|20744.47|20664.47|20739.04|20659.04|10
1738608220000|2025-02-03 18:43:40|20738.71|20658.71|20740.9|20660.9|20740.9|20660.9|20738.56|20658.56|9
1738608230000|2025-02-03 18:43:50|20741.92|20661.92|20743.87|20663.87|20744.09|20664.09|20741.92|20661.92|9
1738608240000|2025-02-03 18:44:00|20743.62|20663.62|20747.19|20667.19|20748.06|20668.06|20743.35|20663.35|10
1738608250000|2025-02-03 18:44:10|20747.67|20667.67|20748.38|20668.38|20750.58|20670.58|20747.51|20667.51|10
1738608260000|2025-02-03 18:44:20|20748.21|20668.21|20753.7|20673.7|20754.25|20674.25|20748.21|20668.21|10
1738608270000|2025-02-03 18:44:30|20755.17|20675.17|20754.75|20674.75|20756|20676|20753.44|20673.44|10
1738608280000|2025-02-03 18:44:40|20755.43|20675.43|20757.91|20677.91|20759.63|20679.63|20755.43|20675.43|10
1738608290000|2025-02-03 18:44:50|20757|20677|20757.09|20677.09|20757.54|20677.54|20756.8|20676.8|10
1738608300000|2025-02-03 18:45:00|20756.57|20676.57|20746.73|20666.73|20756.57|20676.57|20746.73|20666.73|10
1738608310000|2025-02-03 18:45:10|20745.52|20665.52|20740.62|20660.62|20746.24|20666.24|20740.62|20660.62|10
1738608320000|2025-02-03 18:45:20|20740.58|20660.58|20737.44|20657.44|20741|20661|20737.44|20657.44|10
1738608330000|2025-02-03 18:45:30|20734.43|20654.43|20728.18|20648.18|20736.41|20656.41|20728.18|20648.18|10
1738608340000|2025-02-03 18:45:40|20727.71|20647.71|20734.61|20654.61|20734.61|20654.61|20727.71|20647.71|9
1738608350000|2025-02-03 18:45:50|20734.42|20654.42|20744.06|20664.06|20744.06|20664.06|20734.42|20654.42|10
1738608360000|2025-02-03 18:46:00|20744.26|20664.26|20752.88|20672.88|20753.49|20673.49|20744.26|20664.26|10
1738608370000|2025-02-03 18:46:10|20756.92|20676.92|20767.53|20687.53|20767.53|20687.53|20756.92|20676.92|10
1738608380000|2025-02-03 18:46:20|20769.42|20689.42|20768.95|20688.95|20769.89|20689.89|20764.49|20684.49|10
1738608390000|2025-02-03 18:46:30|20767.75|20687.75|20771.4|20691.4|20771.48|20691.48|20767.08|20687.08|10
1738608400000|2025-02-03 18:46:40|20772.91|20692.91|20780.84|20700.84|20781.55|20701.55|20772.91|20692.91|10
1738608410000|2025-02-03 18:46:50|20780.47|20700.47|20782.68|20702.68|20783.32|20703.32|20779.67|20699.67|10
1738608420000|2025-02-03 18:47:00|20782.93|20702.93|20789.4|20709.4|20789.4|20709.4|20781.98|20701.98|10
1738608430000|2025-02-03 18:47:10|20788.57|20708.57|20784.15|20704.15|20788.57|20708.57|20784.15|20704.15|10
1738608440000|2025-02-03 18:47:20|20783.56|20703.56|20787.71|20707.71|20787.71|20707.71|20783.56|20703.56|10
1738608450000|2025-02-03 18:47:30|20788.04|20708.04|20789.85|20709.85|20791.79|20711.79|20788.04|20708.04|10
1738608460000|2025-02-03 18:47:40|20788.73|20708.73|20784.88|20704.88|20788.73|20708.73|20783.92|20703.92|10
1738608470000|2025-02-03 18:47:50|20785.28|20705.28|20785.25|20705.25|20785.92|20705.92|20782.76|20702.76|10
1738608480000|2025-02-03 18:48:00|20785.07|20705.07|20787.06|20707.06|20788.38|20708.38|20785.07|20705.07|10
1738608490000|2025-02-03 18:48:10|20787.35|20707.35|20794.33|20714.33|20794.33|20714.33|20787.35|20707.35|10
1738608500000|2025-02-03 18:48:20|20795.63|20715.63|20800.71|20720.71|20802.08|20722.08|20795.63|20715.63|10
1738608510000|2025-02-03 18:48:30|20800.49|20720.49|20808.6|20728.6|20808.6|20728.6|20800.38|20720.38|10
1738608520000|2025-02-03 18:48:40|20808.3|20728.3|20808.03|20728.03|20808.8|20728.8|20806.99|20726.99|10
1738608530000|2025-02-03 18:48:50|20808.25|20728.25|20809.25|20729.25|20810.02|20730.02|20808.25|20728.25|9
1738608540000|2025-02-03 18:49:00|20810.03|20730.03|20813.14|20733.14|20813.14|20733.14|20809.44|20729.44|10
1738608550000|2025-02-03 18:49:10|20813.98|20733.98|20816.4|20736.4|20817.89|20737.89|20813.98|20733.98|10
1738608560000|2025-02-03 18:49:20|20816.54|20736.54|20813.88|20733.88|20816.68|20736.68|20813.88|20733.88|10
1738608570000|2025-02-03 18:49:30|20814.07|20734.07|20816.26|20736.26|20816.26|20736.26|20814.07|20734.07|10
1738608580000|2025-02-03 18:49:40|20816.49|20736.49|20817.94|20737.94|20818.89|20738.89|20816.49|20736.49|10
1738608590000|2025-02-03 18:49:50|20818.61|20738.61|20818.36|20738.36|20819.23|20739.23|20817.14|20737.14|10
1738608600000|2025-02-03 18:50:00|20818.17|20738.17|20821.56|20741.56|20821.56|20741.56|20818.17|20738.17|10
1738608610000|2025-02-03 18:50:10|20822.33|20742.33|20826.99|20746.99|20826.99|20746.99|20822.33|20742.33|10
1738608620000|2025-02-03 18:50:20|20827.16|20747.16|20825.61|20745.61|20828.33|20748.33|20825.61|20745.61|10
1738608630000|2025-02-03 18:50:30|20825.31|20745.31|20826.34|20746.34|20826.34|20746.34|20825.18|20745.18|10
1738608640000|2025-02-03 18:50:40|20826.71|20746.71|20830.19|20750.19|20830.19|20750.19|20826.71|20746.71|10
1738608650000|2025-02-03 18:50:50|20831.96|20751.96|20836.24|20756.24|20836.24|20756.24|20831.96|20751.96|9
1738608660000|2025-02-03 18:51:00|20837.03|20757.03|20829.65|20749.65|20837.03|20757.03|20829.65|20749.65|10
1738608670000|2025-02-03 18:51:10|20827.8|20747.8|20825.7|20745.7|20827.8|20747.8|20824.69|20744.69|10
1738608680000|2025-02-03 18:51:20|20823.48|20743.48|20828.11|20748.11|20828.11|20748.11|20822.38|20742.38|10
1738608690000|2025-02-03 18:51:30|20828.77|20748.77|20828.51|20748.51|20829.32|20749.32|20828.48|20748.48|10
1738608700000|2025-02-03 18:51:40|20829.02|20749.02|20837.2|20757.2|20837.2|20757.2|20829.02|20749.02|10
1738608710000|2025-02-03 18:51:50|20836.99|20756.99|20838.95|20758.95|20840.96|20760.96|20836.99|20756.99|10
1738608720000|2025-02-03 18:52:00|20838.89|20758.89|20836.09|20756.09|20838.89|20758.89|20835.7|20755.7|10
1738608730000|2025-02-03 18:52:10|20835.11|20755.11|20836.87|20756.87|20838.31|20758.31|20834.82|20754.82|10
1738608740000|2025-02-03 18:52:20|20835.45|20755.45|20830.13|20750.13|20838.82|20758.82|20830.13|20750.13|10
1738608750000|2025-02-03 18:52:30|20828.53|20748.53|20826.11|20746.11|20829.28|20749.28|20825.53|20745.53|10
1738608760000|2025-02-03 18:52:40|20825.82|20745.82|20830.67|20750.67|20831.67|20751.67|20824.09|20744.09|10
1738608770000|2025-02-03 18:52:50|20830.17|20750.17|20834.01|20754.01|20834.65|20754.65|20830.17|20750.17|10
1738608780000|2025-02-03 18:53:00|20833.75|20753.75|20837.34|20757.34|20837.34|20757.34|20833.53|20753.53|8
1738608790000|2025-02-03 18:53:10|20838.09|20758.09|20839.4|20759.4|20839.4|20759.4|20837.9|20757.9|10
1738608800000|2025-02-03 18:53:20|20838.92|20758.92|20836.6|20756.6|20839.03|20759.03|20836.56|20756.56|9
1738608810000|2025-02-03 18:53:30|20837.04|20757.04|20836.46|20756.46|20840.49|20760.49|20836.46|20756.46|10
1738608820000|2025-02-03 18:53:40|20835.64|20755.64|20838.73|20758.73|20838.87|20758.87|20835.64|20755.64|10
1738608830000|2025-02-03 18:53:50|20838.96|20758.96|20841.05|20761.05|20842.53|20762.53|20838.96|20758.96|10
1738608840000|2025-02-03 18:54:00|20839.8|20759.8|20841.97|20761.97|20841.97|20761.97|20839.12|20759.12|10
1738608850000|2025-02-03 18:54:10|20843.6|20763.6|20838.46|20758.46|20843.67|20763.67|20838.28|20758.28|10
1738608860000|2025-02-03 18:54:20|20837.58|20757.58|20839.42|20759.42|20839.42|20759.42|20836.58|20756.58|10
1738608870000|2025-02-03 18:54:30|20839.81|20759.81|20834.96|20754.96|20841.46|20761.46|20834.96|20754.96|10
1738608880000|2025-02-03 18:54:40|20834.84|20754.84|20832.48|20752.48|20834.84|20754.84|20830.37|20750.37|10
1738608890000|2025-02-03 18:54:50|20831.94|20751.94|20832.47|20752.47|20833.62|20753.62|20830.86|20750.86|9
1738608900000|2025-02-03 18:55:00|20832.62|20752.62|20832.46|20752.46|20835.7|20755.7|20832.46|20752.46|10
1738608910000|2025-02-03 18:55:10|20830.74|20750.74|20828.47|20748.47|20832.61|20752.61|20828.47|20748.47|10
1738608920000|2025-02-03 18:55:20|20827.78|20747.78|20826.53|20746.53|20827.78|20747.78|20824.79|20744.79|10
1738608930000|2025-02-03 18:55:30|20826.33|20746.33|20823.48|20743.48|20826.33|20746.33|20823.48|20743.48|10
1738608940000|2025-02-03 18:55:40|20822.79|20742.79|20821.17|20741.17|20823.13|20743.13|20821.17|20741.17|10
1738608950000|2025-02-03 18:55:50|20820.97|20740.97|20825.66|20745.66|20825.66|20745.66|20820.97|20740.97|10
1738608960000|2025-02-03 18:56:00|20827.09|20747.09|20831.57|20751.57|20831.57|20751.57|20823.87|20743.87|10
1738608970000|2025-02-03 18:56:10|20832.74|20752.74|20838.91|20758.91|20840.56|20760.56|20832.74|20752.74|10
1738608980000|2025-02-03 18:56:20|20838.57|20758.57|20842.95|20762.95|20843.76|20763.76|20838.57|20758.57|10
1738608990000|2025-02-03 18:56:30|20842.5|20762.5|20845.27|20765.27|20845.33|20765.33|20842.37|20762.37|10
1738609000000|2025-02-03 18:56:40|20844.97|20764.97|20843.38|20763.38|20844.97|20764.97|20843.26|20763.26|10
1738609010000|2025-02-03 18:56:50|20842.95|20762.95|20835.5|20755.5|20842.95|20762.95|20835.04|20755.04|10
1738609020000|2025-02-03 18:57:00|20836.09|20756.09|20840.82|20760.82|20840.87|20760.87|20836.09|20756.09|10
1738609030000|2025-02-03 18:57:10|20840.9|20760.9|20841.95|20761.95|20844.98|20764.98|20840.9|20760.9|10
1738609040000|2025-02-03 18:57:20|20838.44|20758.44|20832.86|20752.86|20838.83|20758.83|20832.86|20752.86|10
1738609050000|2025-02-03 18:57:30|20832.04|20752.04|20833.26|20753.26|20834.25|20754.25|20831.24|20751.24|10
1738609060000|2025-02-03 18:57:40|20833.58|20753.58|20832.34|20752.34|20833.85|20753.85|20832.34|20752.34|9
1738609070000|2025-02-03 18:57:50|20831.2|20751.2|20832|20752|20832.8|20752.8|20831.2|20751.2|9
1738609080000|2025-02-03 18:58:00|20831.58|20751.58|20827.75|20747.75|20831.58|20751.58|20827.75|20747.75|10
1738609090000|2025-02-03 18:58:10|20828.43|20748.43|20827.06|20747.06|20829.03|20749.03|20825.35|20745.35|10
1738609100000|2025-02-03 18:58:20|20825.74|20745.74|20834.62|20754.62|20834.62|20754.62|20825.74|20745.74|10
1738609110000|2025-02-03 18:58:30|20834.46|20754.46|20836.84|20756.84|20836.84|20756.84|20834.22|20754.22|10
1738609120000|2025-02-03 18:58:40|20836.82|20756.82|20841.16|20761.16|20841.16|20761.16|20836.66|20756.66|10
1738609130000|2025-02-03 18:58:50|20845.07|20765.07|20847.17|20767.17|20847.17|20767.17|20844.86|20764.86|10
1738609140000|2025-02-03 18:59:00|20847.49|20767.49|20850.29|20770.29|20850.93|20770.93|20847.49|20767.49|10
1738609150000|2025-02-03 18:59:10|20850.21|20770.21|20852.09|20772.09|20852.81|20772.81|20850.2|20770.2|10
1738609160000|2025-02-03 18:59:20|20852.61|20772.61|20855.54|20775.54|20855.89|20775.89|20852.37|20772.37|10
1738609170000|2025-02-03 18:59:30|20855.42|20775.42|20853.48|20773.48|20855.74|20775.74|20853.48|20773.48|10
1738609180000|2025-02-03 18:59:40|20854.08|20774.08|20853.52|20773.52|20854.61|20774.61|20853.42|20773.42|10
1738609190000|2025-02-03 18:59:50|20853.12|20773.12|20853.73|20773.73|20854.9|20774.9|20852.39|20772.39|10
1738609200000|2025-02-03 19:00:00|20853.29|20773.29|20854.58|20774.58|20854.58|20774.58|20853.27|20773.27|10
1738609210000|2025-02-03 19:00:10|20855.63|20775.63|20860.02|20780.02|20860.02|20780.02|20855.63|20775.63|9
1738609220000|2025-02-03 19:00:20|20861.66|20781.66|20867.76|20787.76|20867.76|20787.76|20861.66|20781.66|10
1738609230000|2025-02-03 19:00:30|20869.06|20789.06|20874.16|20794.16|20874.92|20794.92|20868.97|20788.97|10
1738609240000|2025-02-03 19:00:40|20874.8|20794.8|20875.81|20795.81|20876.09|20796.09|20874.8|20794.8|10
1738609250000|2025-02-03 19:00:50|20876.4|20796.4|20887.04|20807.04|20887.04|20807.04|20876.4|20796.4|10
1738609260000|2025-02-03 19:01:00|20887.05|20807.05|20900.12|20820.12|20900.12|20820.12|20887.05|20807.05|10
1738609270000|2025-02-03 19:01:10|20898.53|20818.53|20895.21|20815.21|20898.53|20818.53|20890.42|20810.42|10
1738609280000|2025-02-03 19:01:20|20893.75|20813.75|20893.99|20813.99|20894.23|20814.23|20892.89|20812.89|10
1738609290000|2025-02-03 19:01:30|20894.43|20814.43|20893.23|20813.23|20897.49|20817.49|20893.23|20813.23|10
1738609300000|2025-02-03 19:01:40|20892.71|20812.71|20891.86|20811.86|20892.96|20812.96|20890.23|20810.23|10
1738609310000|2025-02-03 19:01:50|20891.43|20811.43|20894.83|20814.83|20895.29|20815.29|20890.24|20810.24|10
1738609320000|2025-02-03 19:02:00|20892.7|20812.7|20884.37|20804.37|20892.7|20812.7|20882.35|20802.35|10
1738609330000|2025-02-03 19:02:10|20884.55|20804.55|20891.33|20811.33|20891.39|20811.39|20884.55|20804.55|10
1738609340000|2025-02-03 19:02:20|20890.61|20810.61|20888.06|20808.06|20890.62|20810.62|20887.53|20807.53|10
1738609350000|2025-02-03 19:02:30|20887.2|20807.2|20893.4|20813.4|20893.4|20813.4|20886.92|20806.92|10
1738609360000|2025-02-03 19:02:40|20893.88|20813.88|20896.82|20816.82|20897.18|20817.18|20893.88|20813.88|10
1738609370000|2025-02-03 19:02:50|20896.93|20816.93|20898.5|20818.5|20898.5|20818.5|20896.3|20816.3|10
1738609380000|2025-02-03 19:03:00|20899.64|20819.64|20912.92|20832.92|20912.92|20832.92|20899.64|20819.64|10
1738609390000|2025-02-03 19:03:10|20913.58|20833.58|20914.2|20834.2|20915.53|20835.53|20911.4|20831.4|10
1738609400000|2025-02-03 19:03:20|20912.75|20832.75|20904.43|20824.43|20913.26|20833.26|20904.43|20824.43|10
1738609410000|2025-02-03 19:03:30|20905.71|20825.71|20907.81|20827.81|20908.36|20828.36|20905.6|20825.6|10
1738609420000|2025-02-03 19:03:40|20909.16|20829.16|20910.99|20830.99|20912.29|20832.29|20909.16|20829.16|10
1738609430000|2025-02-03 19:03:50|20910.42|20830.42|20906.56|20826.56|20910.8|20830.8|20906.56|20826.56|9
1738609440000|2025-02-03 19:04:00|20905.64|20825.64|20897.49|20817.49|20905.64|20825.64|20897.49|20817.49|10
1738609450000|2025-02-03 19:04:10|20895.1|20815.1|20888.71|20808.71|20895.74|20815.74|20888.54|20808.54|10
1738609460000|2025-02-03 19:04:20|20888.97|20808.97|20898.41|20818.41|20898.41|20818.41|20888.21|20808.21|10
1738609470000|2025-02-03 19:04:30|20899.17|20819.17|20901.95|20821.95|20901.95|20821.95|20899.17|20819.17|10
1738609480000|2025-02-03 19:04:40|20902.19|20822.19|20904.52|20824.52|20905.5|20825.5|20899.68|20819.68|10
1738609490000|2025-02-03 19:04:50|20903.98|20823.98|20905.56|20825.56|20906.31|20826.31|20903.98|20823.98|10
1738609500000|2025-02-03 19:05:00|20902.42|20822.42|20901.02|20821.02|20902.42|20822.42|20899.99|20819.99|10
1738609510000|2025-02-03 19:05:10|20900.78|20820.78|20905.31|20825.31|20906.37|20826.37|20900.78|20820.78|10
1738609520000|2025-02-03 19:05:20|20906.06|20826.06|20905.27|20825.27|20907.13|20827.13|20904.49|20824.49|10
1738609530000|2025-02-03 19:05:30|20905.3|20825.3|20904.39|20824.39|20906.92|20826.92|20904.38|20824.38|10
1738609540000|2025-02-03 19:05:40|20902.52|20822.52|20882.95|20802.95|20902.52|20822.52|20882.34|20802.34|10
1738609550000|2025-02-03 19:05:50|20880.94|20800.94|20870.96|20790.96|20881.22|20801.22|20870.96|20790.96|10
1738609560000|2025-02-03 19:06:00|20868.84|20788.84|20870.99|20790.99|20872.98|20792.98|20868.65|20788.65|10
1738609570000|2025-02-03 19:06:10|20869.82|20789.82|20872.94|20792.94|20872.94|20792.94|20868.97|20788.97|10
1738609580000|2025-02-03 19:06:20|20873.86|20793.86|20878.16|20798.16|20878.32|20798.32|20873.86|20793.86|10
1738609590000|2025-02-03 19:06:30|20877.82|20797.82|20873.62|20793.62|20878.09|20798.09|20872.98|20792.98|10
1738609600000|2025-02-03 19:06:40|20873.68|20793.68|20883.77|20803.77|20884.3|20804.3|20873.68|20793.68|10
1738609610000|2025-02-03 19:06:50|20884.3|20804.3|20877.92|20797.92|20886.41|20806.41|20877.92|20797.92|10
1738609620000|2025-02-03 19:07:00|20877.83|20797.83|20864.52|20784.52|20878.3|20798.3|20864.52|20784.52|10
1738609630000|2025-02-03 19:07:10|20861.72|20781.72|20859.66|20779.66|20864.6|20784.6|20859.66|20779.66|10
1738609640000|2025-02-03 19:07:20|20860.33|20780.33|20850.31|20770.31|20860.33|20780.33|20850.31|20770.31|10
1738609650000|2025-02-03 19:07:30|20848.53|20768.53|20837.96|20757.96|20848.53|20768.53|20836.75|20756.75|10
1738609660000|2025-02-03 19:07:40|20837.19|20757.19|20835.62|20755.62|20840.26|20760.26|20833.69|20753.69|10
1738609670000|2025-02-03 19:07:50|20837.18|20757.18|20843.54|20763.54|20843.54|20763.54|20837.18|20757.18|10
1738609680000|2025-02-03 19:08:00|20841.51|20761.51|20853.95|20773.95|20854.3|20774.3|20841.51|20761.51|10
1738609690000|2025-02-03 19:08:10|20856.32|20776.32|20866.36|20786.36|20866.36|20786.36|20856.32|20776.32|10
1738609700000|2025-02-03 19:08:20|20866.96|20786.96|20861.52|20781.52|20871.68|20791.68|20861.52|20781.52|10
1738609710000|2025-02-03 19:08:30|20858.62|20778.62|20863.86|20783.86|20863.86|20783.86|20856.76|20776.76|10
1738609720000|2025-02-03 19:08:40|20863.4|20783.4|20866.23|20786.23|20866.42|20786.42|20863.4|20783.4|10
1738609730000|2025-02-03 19:08:50|20865.73|20785.73|20866.28|20786.28|20866.69|20786.69|20863.23|20783.23|10
1738609740000|2025-02-03 19:09:00|20866.17|20786.17|20859.35|20779.35|20866.17|20786.17|20859.35|20779.35|10
1738609750000|2025-02-03 19:09:10|20857.89|20777.89|20854.5|20774.5|20858.79|20778.79|20854.5|20774.5|10
1738609760000|2025-02-03 19:09:20|20854.61|20774.61|20858.89|20778.89|20860.62|20780.62|20854.61|20774.61|9
1738609770000|2025-02-03 19:09:30|20860.03|20780.03|20865.27|20785.27|20865.27|20785.27|20860.03|20780.03|10
1738609780000|2025-02-03 19:09:40|20867.06|20787.06|20879.85|20799.85|20879.85|20799.85|20867.06|20787.06|10
1738609790000|2025-02-03 19:09:50|20879.68|20799.68|20874.22|20794.22|20880.09|20800.09|20874.22|20794.22|10
1738609800000|2025-02-03 19:10:00|20874.17|20794.17|20881.63|20801.63|20881.63|20801.63|20874.17|20794.17|10
1738609810000|2025-02-03 19:10:10|20883.91|20803.91|20882.43|20802.43|20885.22|20805.22|20881.78|20801.78|10
1738609820000|2025-02-03 19:10:20|20883.08|20803.08|20881.68|20801.68|20883.08|20803.08|20879.23|20799.23|10
1738609830000|2025-02-03 19:10:30|20880.07|20800.07|20876.22|20796.22|20880.07|20800.07|20876.15|20796.15|10
1738609840000|2025-02-03 19:10:40|20876.79|20796.79|20884.43|20804.43|20884.6|20804.6|20876.14|20796.14|10
1738609850000|2025-02-03 19:10:50|20882.93|20802.93|20885.97|20805.97|20885.97|20805.97|20882.69|20802.69|10
1738609860000|2025-02-03 19:11:00|20886.23|20806.23|20878.95|20798.95|20890.41|20810.41|20878.95|20798.95|10
1738609870000|2025-02-03 19:11:10|20878.37|20798.37|20877.47|20797.47|20880.89|20800.89|20877.47|20797.47|9
1738609880000|2025-02-03 19:11:20|20876.23|20796.23|20875.99|20795.99|20876.89|20796.89|20874.76|20794.76|10
1738609890000|2025-02-03 19:11:30|20875.89|20795.89|20882.19|20802.19|20882.28|20802.28|20875.89|20795.89|10
1738609900000|2025-02-03 19:11:40|20882.67|20802.67|20895.48|20815.48|20895.48|20815.48|20882.67|20802.67|10
1738609910000|2025-02-03 19:11:50|20896.23|20816.23|20891.17|20811.17|20896.23|20816.23|20891.17|20811.17|10
1738609920000|2025-02-03 19:12:00|20889.18|20809.18|20887.12|20807.12|20889.18|20809.18|20885.86|20805.86|9
1738609930000|2025-02-03 19:12:10|20887.77|20807.77|20899.81|20819.81|20899.81|20819.81|20887.77|20807.77|10
1738609940000|2025-02-03 19:12:20|20899.54|20819.54|20901.96|20821.96|20904.5|20824.5|20899.54|20819.54|10
1738609950000|2025-02-03 19:12:30|20901.51|20821.51|20901.91|20821.91|20902.59|20822.59|20899.14|20819.14|10
1738609960000|2025-02-03 19:12:40|20902.57|20822.57|20899.06|20819.06|20902.87|20822.87|20898.43|20818.43|10
1738609970000|2025-02-03 19:12:50|20899.05|20819.05|20899.08|20819.08|20899.97|20819.97|20897.98|20817.98|10
1738609980000|2025-02-03 19:13:00|20898.18|20818.18|20896.13|20816.13|20898.59|20818.59|20896.13|20816.13|8
1738609990000|2025-02-03 19:13:10|20895.66|20815.66|20900.07|20820.07|20900.38|20820.38|20895.66|20815.66|10
1738610000000|2025-02-03 19:13:20|20900.12|20820.12|20894.21|20814.21|20900.24|20820.24|20891.64|20811.64|10
1738610010000|2025-02-03 19:13:30|20895.17|20815.17|20893.23|20813.23|20895.17|20815.17|20892.01|20812.01|10
1738610020000|2025-02-03 19:13:40|20892.93|20812.93|20894.56|20814.56|20895.37|20815.37|20892.33|20812.33|10
1738610030000|2025-02-03 19:13:50|20894.66|20814.66|20891.85|20811.85|20894.66|20814.66|20891.05|20811.05|10
1738610040000|2025-02-03 19:14:00|20892.02|20812.02|20895.64|20815.64|20896.13|20816.13|20890.64|20810.64|10
1738610050000|2025-02-03 19:14:10|20896.59|20816.59|20902.8|20822.8|20902.8|20822.8|20896.59|20816.59|10
1738610060000|2025-02-03 19:14:20|20902.17|20822.17|20907.46|20827.46|20907.96|20827.96|20902.17|20822.17|10
1738610070000|2025-02-03 19:14:30|20908.29|20828.29|20911.97|20831.97|20912.29|20832.29|20908.29|20828.29|10
1738610080000|2025-02-03 19:14:40|20911.46|20831.46|20911.64|20831.64|20911.94|20831.94|20910.1|20830.1|10
1738610090000|2025-02-03 19:14:50|20912.71|20832.71|20916.43|20836.43|20917.26|20837.26|20912.56|20832.56|10
1738610100000|2025-02-03 19:15:00|20916.13|20836.13|20914.78|20834.78|20916.13|20836.13|20913.33|20833.33|10
1738610110000|2025-02-03 19:15:10|20915.22|20835.22|20916.54|20836.54|20916.76|20836.76|20913.6|20833.6|10
1738610120000|2025-02-03 19:15:20|20916.46|20836.46|20918.4|20838.4|20918.4|20838.4|20916.09|20836.09|10
1738610130000|2025-02-03 19:15:30|20919.72|20839.72|20922.37|20842.37|20922.64|20842.64|20919.72|20839.72|10
1738610140000|2025-02-03 19:15:40|20921.51|20841.51|20924.48|20844.48|20924.48|20844.48|20921.17|20841.17|10
1738610150000|2025-02-03 19:15:50|20926.54|20846.54|20934.35|20854.35|20934.35|20854.35|20925.45|20845.45|10
1738610160000|2025-02-03 19:16:00|20933.9|20853.9|20930.2|20850.2|20933.9|20853.9|20930.2|20850.2|10
1738610170000|2025-02-03 19:16:10|20930.5|20850.5|20937.31|20857.31|20937.31|20857.31|20930.5|20850.5|10
1738610180000|2025-02-03 19:16:20|20938.31|20858.31|20944.06|20864.06|20944.06|20864.06|20938.31|20858.31|10
1738610190000|2025-02-03 19:16:30|20945.01|20865.01|20946.11|20866.11|20946.11|20866.11|20944.8|20864.8|10
1738610200000|2025-02-03 19:16:40|20947.98|20867.98|20954.06|20874.06|20954.06|20874.06|20947.98|20867.98|10
1738610210000|2025-02-03 19:16:50|20954.69|20874.69|20956.35|20876.35|20957.17|20877.17|20954.64|20874.64|10
1738610220000|2025-02-03 19:17:00|20956.75|20876.75|20971.97|20891.97|20971.97|20891.97|20956.75|20876.75|10
1738610230000|2025-02-03 19:17:10|20971.41|20891.41|20964.87|20884.87|20973.12|20893.12|20962.5|20882.5|10
1738610240000|2025-02-03 19:17:20|20963.79|20883.79|20967.02|20887.02|20967.02|20887.02|20963.24|20883.24|10
1738610250000|2025-02-03 19:17:30|20968.66|20888.66|20972.39|20892.39|20972.83|20892.83|20967.36|20887.36|10
1738610260000|2025-02-03 19:17:40|20975.31|20895.31|20982.25|20902.25|20982.25|20902.25|20975.31|20895.31|10
1738610270000|2025-02-03 19:17:50|20982.5|20902.5|20997.4|20917.4|20997.4|20917.4|20979.87|20899.87|10
1738610280000|2025-02-03 19:18:00|21001.18|20921.18|21009.68|20929.68|21010.23|20930.23|21001.18|20921.18|10
1738610290000|2025-02-03 19:18:10|21009.28|20929.28|21009.11|20929.11|21009.28|20929.28|21006.56|20926.56|10
1738610300000|2025-02-03 19:18:20|21009.32|20929.32|21011.68|20931.68|21012.11|20932.11|21008.93|20928.93|10
1738610310000|2025-02-03 19:18:30|21013.19|20933.19|21020.01|20940.01|21020.01|20940.01|21013.19|20933.19|10
1738610320000|2025-02-03 19:18:40|21022.18|20942.18|21040.39|20960.39|21040.45|20960.45|21021.32|20941.32|10
1738610330000|2025-02-03 19:18:50|21041.47|20961.47|21045.82|20965.82|21045.82|20965.82|21039.1|20959.1|10
1738610340000|2025-02-03 19:19:00|21045.42|20965.42|21056.73|20976.73|21056.93|20976.93|21045.42|20965.42|10
1738610350000|2025-02-03 19:19:10|21057.36|20977.36|21045.23|20965.23|21060.14|20980.14|21045.23|20965.23|10
1738610360000|2025-02-03 19:19:20|21044.5|20964.5|21045.8|20965.8|21049.25|20969.25|21044.5|20964.5|10
1738610370000|2025-02-03 19:19:30|21041.63|20961.63|21032.15|20952.15|21041.63|20961.63|21032.15|20952.15|10
1738610380000|2025-02-03 19:19:40|21029.77|20949.77|21018.14|20938.14|21029.88|20949.88|21018.14|20938.14|10
1738610390000|2025-02-03 19:19:50|21019.4|20939.4|21014.23|20934.23|21020.02|20940.02|21014.23|20934.23|10
1738610400000|2025-02-03 19:20:00|21014.88|20934.88|21024.05|20944.05|21024.05|20944.05|21012.34|20932.34|10
1738610410000|2025-02-03 19:20:10|21025.31|20945.31|21037.34|20957.34|21037.34|20957.34|21025.31|20945.31|10
1738610420000|2025-02-03 19:20:20|21036.87|20956.87|21035.97|20955.97|21038.62|20958.62|21035.97|20955.97|10
1738610430000|2025-02-03 19:20:30|21035.57|20955.57|21033.5|20953.5|21038.21|20958.21|21033.5|20953.5|10
1738610440000|2025-02-03 19:20:40|21032.11|20952.11|21036.97|20956.97|21036.97|20956.97|21030.6|20950.6|10
1738610450000|2025-02-03 19:20:50|21038.63|20958.63|21046.32|20966.32|21046.32|20966.32|21038.29|20958.29|10
1738610460000|2025-02-03 19:21:00|21047.98|20967.98|21052.7|20972.7|21053.77|20973.77|21047.85|20967.85|10
1738610470000|2025-02-03 19:21:10|21054.97|20974.97|21070.01|20990.01|21070.01|20990.01|21054.97|20974.97|10
1738610480000|2025-02-03 19:21:20|21071.9|20991.9|21086.19|21006.19|21086.19|21006.19|21071.9|20991.9|10
1738610490000|2025-02-03 19:21:30|21083.81|21003.81|21077.36|20997.36|21083.81|21003.81|21077.36|20997.36|10
1738610500000|2025-02-03 19:21:40|21075.24|20995.24|21068.16|20988.16|21076|20996|21066.01|20986.01|10
1738610510000|2025-02-03 19:21:50|21070.05|20990.05|21080.33|21000.33|21080.33|21000.33|21070.05|20990.05|10
1738610520000|2025-02-03 19:22:00|21081.68|21001.68|21081.41|21001.41|21085.9|21005.9|21081.41|21001.41|10
1738610530000|2025-02-03 19:22:10|21081.1|21001.1|21062.76|20982.76|21081.1|21001.1|21062.76|20982.76|10
1738610540000|2025-02-03 19:22:20|21062.96|20982.96|21057.07|20977.07|21062.96|20982.96|21055.22|20975.22|10
1738610550000|2025-02-03 19:22:30|21058.83|20978.83|21059.06|20979.06|21059.16|20979.16|21056.46|20976.46|10
1738610560000|2025-02-03 19:22:40|21060.1|20980.1|21052.73|20972.73|21060.53|20980.53|21052.73|20972.73|10
1738610570000|2025-02-03 19:22:50|21052.77|20972.77|21040.65|20960.65|21053.41|20973.41|21040.65|20960.65|10
1738610580000|2025-02-03 19:23:00|21040.75|20960.75|21004.39|20924.39|21040.75|20960.75|21004.39|20924.39|10
1738610590000|2025-02-03 19:23:10|21003.24|20923.24|20986.24|20906.24|21003.24|20923.24|20985.45|20905.45|10
1738610600000|2025-02-03 19:23:20|20987.46|20907.46|20994.36|20914.36|20994.36|20914.36|20987.46|20907.46|10
1738610610000|2025-02-03 19:23:30|20994.28|20914.28|20998.09|20918.09|20998.09|20918.09|20994.28|20914.28|10
1738610620000|2025-02-03 19:23:40|20997.06|20917.06|21002.59|20922.59|21002.59|20922.59|20996.99|20916.99|10
1738610630000|2025-02-03 19:23:50|21001.81|20921.81|21002.19|20922.19|21004.04|20924.04|21001.81|20921.81|10
1738610640000|2025-02-03 19:24:00|20999.7|20919.7|20977.34|20897.34|20999.7|20919.7|20976.78|20896.78|10
1738610650000|2025-02-03 19:24:10|20978.02|20898.02|20971.62|20891.62|20978.02|20898.02|20970.36|20890.36|10
1738610660000|2025-02-03 19:24:20|20970.88|20890.88|20978.22|20898.22|20979.09|20899.09|20970.68|20890.68|10
1738610670000|2025-02-03 19:24:30|20978.12|20898.12|20970.18|20890.18|20978.12|20898.12|20970.18|20890.18|10
1738610680000|2025-02-03 19:24:40|20970.12|20890.12|20981.57|20901.57|20981.66|20901.66|20970.12|20890.12|10
1738610690000|2025-02-03 19:24:50|20979.9|20899.9|20984.91|20904.91|20985.02|20905.02|20978.39|20898.39|10
1738610700000|2025-02-03 19:25:00|20986.58|20906.58|20982.93|20902.93|20986.58|20906.58|20982.53|20902.53|10
1738610710000|2025-02-03 19:25:10|20982.58|20902.58|20977.03|20897.03|20982.58|20902.58|20976.46|20896.46|10
1738610720000|2025-02-03 19:25:20|20977.07|20897.07|20973.52|20893.52|20977.92|20897.92|20973.52|20893.52|10
1738610730000|2025-02-03 19:25:30|20973.79|20893.79|20974.07|20894.07|20976.32|20896.32|20973.66|20893.66|10
1738610740000|2025-02-03 19:25:40|20973.71|20893.71|20974.41|20894.41|20974.82|20894.82|20973.67|20893.67|10
1738610750000|2025-02-03 19:25:50|20973.95|20893.95|20982.94|20902.94|20982.94|20902.94|20973.95|20893.95|10
1738610760000|2025-02-03 19:26:00|20984.36|20904.36|21000.76|20920.76|21000.76|20920.76|20984.36|20904.36|10
1738610770000|2025-02-03 19:26:10|20998.81|20918.81|21017.51|20937.51|21017.51|20937.51|20998.81|20918.81|10
1738610780000|2025-02-03 19:26:20|21017.34|20937.34|21021.65|20941.65|21021.93|20941.93|21017.34|20937.34|9
1738610790000|2025-02-03 19:26:30|21022.72|20942.72|21024.48|20944.48|21028.25|20948.25|21022.72|20942.72|10
1738610800000|2025-02-03 19:26:40|21022.83|20942.83|21016.45|20936.45|21022.83|20942.83|21016.37|20936.37|10
1738610810000|2025-02-03 19:26:50|21017.19|20937.19|21025.48|20945.48|21026.14|20946.14|21017.19|20937.19|10
1738610820000|2025-02-03 19:27:00|21025.44|20945.44|21032.76|20952.76|21035.82|20955.82|21025.44|20945.44|10
1738610830000|2025-02-03 19:27:10|21032.01|20952.01|21023.83|20943.83|21032.01|20952.01|21023.83|20943.83|10
1738610840000|2025-02-03 19:27:20|21023.55|20943.55|21021.62|20941.62|21023.55|20943.55|21020.79|20940.79|10
1738610850000|2025-02-03 19:27:30|21020.49|20940.49|21019.53|20939.53|21020.94|20940.94|21019.25|20939.25|10
1738610860000|2025-02-03 19:27:40|21017.92|20937.92|21013.04|20933.04|21017.92|20937.92|21013.01|20933.01|10
1738610870000|2025-02-03 19:27:50|21011.99|20931.99|21010.6|20930.6|21011.99|20931.99|21008.43|20928.43|10
1738610880000|2025-02-03 19:28:00|21010.5|20930.5|21013.2|20933.2|21013.23|20933.23|21008.7|20928.7|10
1738610890000|2025-02-03 19:28:10|21012.78|20932.78|21014.51|20934.51|21016.21|20936.21|21012.33|20932.33|10
1738610900000|2025-02-03 19:28:20|21014.47|20934.47|21011.35|20931.35|21014.47|20934.47|21011.35|20931.35|10
1738610910000|2025-02-03 19:28:30|21011.69|20931.69|21011.53|20931.53|21012.03|20932.03|21011.27|20931.27|10
1738610920000|2025-02-03 19:28:40|21010.5|20930.5|21009.38|20929.38|21010.5|20930.5|21008.8|20928.8|10
1738610930000|2025-02-03 19:28:50|21008.94|20928.94|21005.6|20925.6|21009.09|20929.09|21005.6|20925.6|10
1738610940000|2025-02-03 19:29:00|21005.48|20925.48|21003.11|20923.11|21005.48|20925.48|21001.49|20921.49|10
1738610950000|2025-02-03 19:29:10|21002.87|20922.87|20998.8|20918.8|21002.87|20922.87|20997.52|20917.52|10
1738610960000|2025-02-03 19:29:20|20998.2|20918.2|20998.35|20918.35|20998.59|20918.59|20996.93|20916.93|10
1738610970000|2025-02-03 19:29:30|20997.89|20917.89|20990.11|20910.11|20997.89|20917.89|20990|20910|10
1738610980000|2025-02-03 19:29:40|20986.37|20906.37|20981.68|20901.68|20986.37|20906.37|20981.68|20901.68|10
1738610990000|2025-02-03 19:29:50|20982.15|20902.15|20979.51|20899.51|20982.15|20902.15|20979.04|20899.04|10
1738611000000|2025-02-03 19:30:00|20979.34|20899.34|20976.94|20896.94|20980.57|20900.57|20976.94|20896.94|10
1738611010000|2025-02-03 19:30:10|20975.73|20895.73|20974.3|20894.3|20975.73|20895.73|20973.98|20893.98|10
1738611020000|2025-02-03 19:30:20|20973.81|20893.81|20972.39|20892.39|20974.14|20894.14|20970.04|20890.04|10
1738611030000|2025-02-03 19:30:30|20973.45|20893.45|20974.17|20894.17|20974.24|20894.24|20970.93|20890.93|10
1738611040000|2025-02-03 19:30:40|20974.27|20894.27|20978.24|20898.24|20978.76|20898.76|20972.98|20892.98|10
1738611050000|2025-02-03 19:30:50|20979.57|20899.57|20985.46|20905.46|20985.46|20905.46|20979.57|20899.57|10
1738611060000|2025-02-03 19:31:00|20985.11|20905.11|20993.68|20913.68|20993.82|20913.82|20985.07|20905.07|10
1738611070000|2025-02-03 19:31:10|20994.83|20914.83|21000.62|20920.62|21001.04|20921.04|20994.83|20914.83|10
1738611080000|2025-02-03 19:31:20|21000.63|20920.63|20996.61|20916.61|21002.78|20922.78|20996.61|20916.61|10
1738611090000|2025-02-03 19:31:30|20996.62|20916.62|20992.39|20912.39|20996.62|20916.62|20992.24|20912.24|9
1738611100000|2025-02-03 19:31:40|20993.5|20913.5|20995.94|20915.94|20996.8|20916.8|20993.5|20913.5|10
1738611110000|2025-02-03 19:31:50|20997.64|20917.64|21003.66|20923.66|21003.66|20923.66|20997.64|20917.64|10
1738611120000|2025-02-03 19:32:00|21004.12|20924.12|21007.49|20927.49|21007.49|20927.49|21004.08|20924.08|10
1738611130000|2025-02-03 19:32:10|21006.33|20926.33|21006.25|20926.25|21008.4|20928.4|21004.1|20924.1|10
1738611140000|2025-02-03 19:32:20|21005.43|20925.43|21001.48|20921.48|21007.13|20927.13|21000.94|20920.94|10
1738611150000|2025-02-03 19:32:30|21003.36|20923.36|21009.41|20929.41|21009.79|20929.79|21003.36|20923.36|10
1738611160000|2025-02-03 19:32:40|21009.79|20929.79|21027.07|20947.07|21027.07|20947.07|21008.13|20928.13|10
1738611170000|2025-02-03 19:32:50|21027.58|20947.58|21025.33|20945.33|21027.58|20947.58|21024.83|20944.83|10
1738611180000|2025-02-03 19:33:00|21024.36|20944.36|21022.9|20942.9|21024.36|20944.36|21022.22|20942.22|10
1738611190000|2025-02-03 19:33:10|21022.1|20942.1|21023.48|20943.48|21023.48|20943.48|21021.34|20941.34|10
1738611200000|2025-02-03 19:33:20|21024.56|20944.56|21031.16|20951.16|21031.16|20951.16|21024.56|20944.56|10
1738611210000|2025-02-03 19:33:30|21032.23|20952.23|21036.88|20956.88|21037.93|20957.93|21032.23|20952.23|10
1738611220000|2025-02-03 19:33:40|21036.89|20956.89|21036.74|20956.74|21037.37|20957.37|21036.1|20956.1|9
1738611230000|2025-02-03 19:33:50|21037.07|20957.07|21038.51|20958.51|21038.51|20958.51|21035.63|20955.63|9
1738611240000|2025-02-03 19:34:00|21038.53|20958.53|21039.95|20959.95|21042.42|20962.42|21038.42|20958.42|9
1738611250000|2025-02-03 19:34:10|21041.01|20961.01|21048.15|20968.15|21048.15|20968.15|21041.01|20961.01|10
1738611260000|2025-02-03 19:34:20|21049.04|20969.04|21048.82|20968.82|21049.2|20969.2|21048.15|20968.15|10
1738611270000|2025-02-03 19:34:30|21048|20968|21049.58|20969.58|21049.58|20969.58|21046.98|20966.98|9
1738611280000|2025-02-03 19:34:40|21049.9|20969.9|21057.52|20977.52|21057.52|20977.52|21049.9|20969.9|10
1738611290000|2025-02-03 19:34:50|21058.17|20978.17|21064.54|20984.54|21064.54|20984.54|21058.17|20978.17|10
1738611300000|2025-02-03 19:35:00|21064.1|20984.1|21069.33|20989.33|21070.17|20990.17|21063.07|20983.07|10
1738611310000|2025-02-03 19:35:10|21069.77|20989.77|21072.24|20992.24|21072.24|20992.24|21069.77|20989.77|10
1738611320000|2025-02-03 19:35:20|21074|20994|21078.71|20998.71|21078.78|20998.78|21074|20994|10
1738611330000|2025-02-03 19:35:30|21078.74|20998.74|21080.46|21000.46|21080.71|21000.71|21078.74|20998.74|10
1738611340000|2025-02-03 19:35:40|21083.32|21003.32|21085.69|21005.69|21085.69|21005.69|21081.08|21001.08|10
1738611350000|2025-02-03 19:35:50|21084.72|21004.72|21071.85|20991.85|21084.72|21004.72|21071.85|20991.85|10
1738611360000|2025-02-03 19:36:00|21071.97|20991.97|21064.91|20984.91|21071.97|20991.97|21064.91|20984.91|10
1738611370000|2025-02-03 19:36:10|21063.04|20983.04|21064.34|20984.34|21065.41|20985.41|21060.61|20980.61|10
1738611380000|2025-02-03 19:36:20|21063.74|20983.74|21066.05|20986.05|21066.05|20986.05|21063.04|20983.04|10
1738611390000|2025-02-03 19:36:30|21066.63|20986.63|21069.45|20989.45|21069.45|20989.45|21063.99|20983.99|10
1738611400000|2025-02-03 19:36:40|21070.64|20990.64|21081.91|21001.91|21082.36|21002.36|21070.64|20990.64|10
1738611410000|2025-02-03 19:36:50|21081.56|21001.56|21082.91|21002.91|21082.91|21002.91|21080.42|21000.42|10
1738611420000|2025-02-03 19:37:00|21083.13|21003.13|21079.63|20999.63|21083.64|21003.64|21077.91|20997.91|10
1738611430000|2025-02-03 19:37:10|21078.09|20998.09|21065.83|20985.83|21078.09|20998.09|21065.83|20985.83|10
1738611440000|2025-02-03 19:37:20|21066.5|20986.5|21063.98|20983.98|21066.5|20986.5|21063.06|20983.06|10
1738611450000|2025-02-03 19:37:30|21064.37|20984.37|21059.06|20979.06|21064.37|20984.37|21058.85|20978.85|10
1738611460000|2025-02-03 19:37:40|21059.24|20979.24|21051.27|20971.27|21059.24|20979.24|21047.77|20967.77|10
1738611470000|2025-02-03 19:37:50|21051.65|20971.65|21056.94|20976.94|21056.94|20976.94|21051.28|20971.28|10
1738611480000|2025-02-03 19:38:00|21056.13|20976.13|21056.92|20976.92|21057.3|20977.3|21054.6|20974.6|10
1738611490000|2025-02-03 19:38:10|21057.41|20977.41|21060.44|20980.44|21060.44|20980.44|21056.56|20976.56|10
1738611500000|2025-02-03 19:38:20|21061.14|20981.14|21062.4|20982.4|21062.4|20982.4|21060.12|20980.12|10
1738611510000|2025-02-03 19:38:30|21062.87|20982.87|21065.05|20985.05|21065.05|20985.05|21062.63|20982.63|10
1738611520000|2025-02-03 19:38:40|21064.86|20984.86|21069.2|20989.2|21069.2|20989.2|21064.86|20984.86|10
1738611530000|2025-02-03 19:38:50|21069.18|20989.18|21073.61|20993.61|21073.97|20993.97|21069.18|20989.18|10
1738611540000|2025-02-03 19:39:00|21075.65|20995.65|21075.46|20995.46|21076.35|20996.35|21074.4|20994.4|10
1738611550000|2025-02-03 19:39:10|21075.04|20995.04|21073.55|20993.55|21075.96|20995.96|21073.55|20993.55|10
1738611560000|2025-02-03 19:39:20|21073.86|20993.86|21066.48|20986.48|21073.92|20993.92|21066.48|20986.48|10
1738611570000|2025-02-03 19:39:30|21064.68|20984.68|21062.59|20982.59|21065.88|20985.88|21062.59|20982.59|10
1738611580000|2025-02-03 19:39:40|21061.69|20981.69|21062.44|20982.44|21062.53|20982.53|21060.39|20980.39|10
1738611590000|2025-02-03 19:39:50|21061.62|20981.62|21062.76|20982.76|21063.06|20983.06|21060.63|20980.63|10
1738611600000|2025-02-03 19:40:00|21063.21|20983.21|21054.83|20974.83|21063.21|20983.21|21053.88|20973.88|10
1738611610000|2025-02-03 19:40:10|21055.23|20975.23|21049.33|20969.33|21056.89|20976.89|21049.33|20969.33|10
1738611620000|2025-02-03 19:40:20|21047.43|20967.43|21038.8|20958.8|21047.43|20967.43|21038.46|20958.46|10
1738611630000|2025-02-03 19:40:30|21038.31|20958.31|21041.02|20961.02|21042.24|20962.24|21038.31|20958.31|10
1738611640000|2025-02-03 19:40:40|21042.87|20962.87|21052.9|20972.9|21052.9|20972.9|21042.87|20962.87|10
1738611650000|2025-02-03 19:40:50|21053.06|20973.06|21058.53|20978.53|21058.59|20978.59|21053.06|20973.06|10
1738611660000|2025-02-03 19:41:00|21058.97|20978.97|21064.08|20984.08|21066.82|20986.82|21058.97|20978.97|10
1738611670000|2025-02-03 19:41:10|21064.6|20984.6|21064.71|20984.71|21065.82|20985.82|21062.52|20982.52|10
1738611680000|2025-02-03 19:41:20|21064.69|20984.69|21065.26|20985.26|21067.15|20987.15|21064.69|20984.69|10
1738611690000|2025-02-03 19:41:30|21065.71|20985.71|21066.43|20986.43|21066.43|20986.43|21064.68|20984.68|9
1738611700000|2025-02-03 19:41:40|21065.56|20985.56|21068.68|20988.68|21069.34|20989.34|21065.56|20985.56|10
1738611710000|2025-02-03 19:41:50|21068.97|20988.97|21069.09|20989.09|21071.24|20991.24|21068.56|20988.56|10
1738611720000|2025-02-03 19:42:00|21069.14|20989.14|21064.02|20984.02|21069.34|20989.34|21064.02|20984.02|10
1738611730000|2025-02-03 19:42:10|21063.8|20983.8|21069.42|20989.42|21069.42|20989.42|21063.73|20983.73|10
1738611740000|2025-02-03 19:42:20|21069.13|20989.13|21068.67|20988.67|21069.31|20989.31|21066.71|20986.71|10
1738611750000|2025-02-03 19:42:30|21068.57|20988.57|21067.9|20987.9|21070.66|20990.66|21067.9|20987.9|10
1738611760000|2025-02-03 19:42:40|21068.42|20988.42|21068.24|20988.24|21070.04|20990.04|21068.06|20988.06|10
1738611770000|2025-02-03 19:42:50|21068.64|20988.64|21074.84|20994.84|21074.84|20994.84|21068.43|20988.43|10
1738611780000|2025-02-03 19:43:00|21076.19|20996.19|21079.93|20999.93|21079.93|20999.93|21076.19|20996.19|10
1738611790000|2025-02-03 19:43:10|21080.85|21000.85|21081.41|21001.41|21081.62|21001.62|21080.58|21000.58|10
1738611800000|2025-02-03 19:43:20|21081.16|21001.16|21079.82|20999.82|21081.32|21001.32|21079.82|20999.82|10
1738611810000|2025-02-03 19:43:30|21079.01|20999.01|21075.53|20995.53|21080.15|21000.15|21075.53|20995.53|10
1738611820000|2025-02-03 19:43:40|21075.19|20995.19|21067.67|20987.67|21075.19|20995.19|21064.8|20984.8|10
1738611830000|2025-02-03 19:43:50|21068.73|20988.73|21073.53|20993.53|21073.53|20993.53|21068.73|20988.73|10
1738611840000|2025-02-03 19:44:00|21075.66|20995.66|21084.54|21004.54|21084.54|21004.54|21075.66|20995.66|10
1738611850000|2025-02-03 19:44:10|21083.96|21003.96|21089.06|21009.06|21089.06|21009.06|21083.44|21003.44|9
1738611860000|2025-02-03 19:44:20|21088.83|21008.83|21089.91|21009.91|21089.91|21009.91|21086.69|21006.69|10
1738611870000|2025-02-03 19:44:30|21087.88|21007.88|21086.73|21006.73|21087.88|21007.88|21086.09|21006.09|10
1738611880000|2025-02-03 19:44:40|21086.19|21006.19|21086.89|21006.89|21086.89|21006.89|21084.08|21004.08|10
1738611890000|2025-02-03 19:44:50|21087.66|21007.66|21097.75|21017.75|21097.75|21017.75|21087.38|21007.38|10
1738611900000|2025-02-03 19:45:00|21097.62|21017.62|21097.52|21017.52|21098.27|21018.27|21096.07|21016.07|10
1738611910000|2025-02-03 19:45:10|21097.74|21017.74|21097.28|21017.28|21099.47|21019.47|21096.82|21016.82|10
1738611920000|2025-02-03 19:45:20|21097.78|21017.78|21097.7|21017.7|21097.78|21017.78|21096.59|21016.59|10
1738611930000|2025-02-03 19:45:30|21098.86|21018.86|21103.11|21023.11|21104.51|21024.51|21098.86|21018.86|10
1738611940000|2025-02-03 19:45:40|21103.05|21023.05|21116.44|21036.44|21116.44|21036.44|21103.05|21023.05|10
1738611950000|2025-02-03 19:45:50|21117.63|21037.63|21131.78|21051.78|21131.78|21051.78|21117.63|21037.63|10
1738611960000|2025-02-03 19:46:00|21131.75|21051.75|21129.97|21049.97|21131.88|21051.88|21128.31|21048.31|10
1738611970000|2025-02-03 19:46:10|21132.1|21052.1|21133.83|21053.83|21141.87|21061.87|21132.1|21052.1|10
1738611980000|2025-02-03 19:46:20|21132.52|21052.52|21129.67|21049.67|21132.52|21052.52|21128.08|21048.08|10
1738611990000|2025-02-03 19:46:30|21131.9|21051.9|21132.73|21052.73|21134.12|21054.12|21130.65|21050.65|10
1738612000000|2025-02-03 19:46:40|21134.51|21054.51|21140.55|21060.55|21141.48|21061.48|21134.51|21054.51|10
1738612010000|2025-02-03 19:46:50|21142.47|21062.47|21152.1|21072.1|21152.55|21072.55|21142.47|21062.47|10
1738612020000|2025-02-03 19:47:00|21151.58|21071.58|21145.57|21065.57|21154.21|21074.21|21145.57|21065.57|10
1738612030000|2025-02-03 19:47:10|21145.58|21065.58|21142.26|21062.26|21148.77|21068.77|21142.26|21062.26|10
1738612040000|2025-02-03 19:47:20|21141.45|21061.45|21124.68|21044.68|21141.45|21061.45|21124.68|21044.68|10
1738612050000|2025-02-03 19:47:30|21123.32|21043.32|21129.46|21049.46|21129.46|21049.46|21123.32|21043.32|10
1738612060000|2025-02-03 19:47:40|21131.47|21051.47|21137.5|21057.5|21137.5|21057.5|21130.42|21050.42|10
1738612070000|2025-02-03 19:47:50|21137.76|21057.76|21145.41|21065.41|21145.41|21065.41|21137.76|21057.76|10
1738612080000|2025-02-03 19:48:00|21145.63|21065.63|21153.37|21073.37|21153.37|21073.37|21145.63|21065.63|10
1738612090000|2025-02-03 19:48:10|21153.48|21073.48|21158.56|21078.56|21158.56|21078.56|21151.91|21071.91|10
1738612100000|2025-02-03 19:48:20|21158.54|21078.54|21158.86|21078.86|21158.86|21078.86|21156.21|21076.21|9
1738612110000|2025-02-03 19:48:30|21161.39|21081.39|21166.19|21086.19|21166.19|21086.19|21161.39|21081.39|10
1738612120000|2025-02-03 19:48:40|21166.45|21086.45|21169.52|21089.52|21170.21|21090.21|21166.22|21086.22|10
1738612130000|2025-02-03 19:48:50|21169.43|21089.43|21191.78|21111.78|21193.66|21113.66|21169.43|21089.43|10
1738612140000|2025-02-03 19:49:00|21193.31|21113.31|21199.25|21119.25|21199.25|21119.25|21192.95|21112.95|10
1738612150000|2025-02-03 19:49:10|21200|21120|21193.31|21113.31|21201.31|21121.31|21193.31|21113.31|10
1738612160000|2025-02-03 19:49:20|21189.8|21109.8|21196.7|21116.7|21197.39|21117.39|21189.71|21109.71|10
1738612170000|2025-02-03 19:49:30|21196.24|21116.24|21194.05|21114.05|21196.34|21116.34|21188.79|21108.79|10
1738612180000|2025-02-03 19:49:40|21194.38|21114.38|21206.42|21126.42|21206.42|21126.42|21194.38|21114.38|10
1738612190000|2025-02-03 19:49:50|21206.44|21126.44|21206.78|21126.78|21207.94|21127.94|21204.86|21124.86|10
1738612200000|2025-02-03 19:50:00|21206.26|21126.26|21202.98|21122.98|21208.85|21128.85|21202.98|21122.98|10
1738612210000|2025-02-03 19:50:10|21203.18|21123.18|21196.7|21116.7|21206.57|21126.57|21196.7|21116.7|10
1738612220000|2025-02-03 19:50:20|21195.64|21115.64|21188.88|21108.88|21195.64|21115.64|21187.89|21107.89|10
1738612230000|2025-02-03 19:50:30|21189.71|21109.71|21188.74|21108.74|21189.71|21109.71|21183.83|21103.83|10
1738612240000|2025-02-03 19:50:40|21192.14|21112.14|21206.41|21126.41|21206.41|21126.41|21192.14|21112.14|10
1738612250000|2025-02-03 19:50:50|21210.29|21130.29|21215.06|21135.06|21219.6|21139.6|21210.29|21130.29|10
1738612260000|2025-02-03 19:51:00|21216.14|21136.14|21207.18|21127.18|21216.69|21136.69|21207.18|21127.18|10
1738612270000|2025-02-03 19:51:10|21207.04|21127.04|21189.02|21109.02|21207.04|21127.04|21189.02|21109.02|10
1738612280000|2025-02-03 19:51:20|21191.84|21111.84|21188.16|21108.16|21194.4|21114.4|21188.16|21108.16|10
1738612290000|2025-02-03 19:51:30|21188.01|21108.01|21178.49|21098.49|21188.01|21108.01|21178.49|21098.49|10
1738612300000|2025-02-03 19:51:40|21181.25|21101.25|21193.8|21113.8|21193.8|21113.8|21181.25|21101.25|10
1738612310000|2025-02-03 19:51:50|21196.17|21116.17|21205.83|21125.83|21206.39|21126.39|21196.17|21116.17|10
1738612320000|2025-02-03 19:52:00|21206.41|21126.41|21195.27|21115.27|21206.41|21126.41|21195.27|21115.27|10
1738612330000|2025-02-03 19:52:10|21191.89|21111.89|21180.66|21100.66|21192.01|21112.01|21180.66|21100.66|10
1738612340000|2025-02-03 19:52:20|21176.48|21096.48|21178.67|21098.67|21180.89|21100.89|21176.32|21096.32|10
1738612350000|2025-02-03 19:52:30|21174.73|21094.73|21183.99|21103.99|21183.99|21103.99|21173.37|21093.37|10
1738612360000|2025-02-03 19:52:40|21183.97|21103.97|21187.07|21107.07|21187.07|21107.07|21183.79|21103.79|10
1738612370000|2025-02-03 19:52:50|21188.01|21108.01|21198.21|21118.21|21198.21|21118.21|21188.01|21108.01|10
1738612380000|2025-02-03 19:53:00|21196.42|21116.42|21186.42|21106.42|21196.44|21116.44|21186.42|21106.42|10
1738612390000|2025-02-03 19:53:10|21185.39|21105.39|21183.41|21103.41|21192.08|21112.08|21183.41|21103.41|10
1738612400000|2025-02-03 19:53:20|21181.34|21101.34|21177.02|21097.02|21181.34|21101.34|21176.94|21096.94|10
1738612410000|2025-02-03 19:53:30|21176.36|21096.36|21175.56|21095.56|21176.36|21096.36|21171.56|21091.56|10
1738612420000|2025-02-03 19:53:40|21175.62|21095.62|21188.15|21108.15|21188.15|21108.15|21175.62|21095.62|10
1738612430000|2025-02-03 19:53:50|21191.74|21111.74|21205.11|21125.11|21205.11|21125.11|21191.74|21111.74|10
1738612440000|2025-02-03 19:54:00|21205.92|21125.92|21204.44|21124.44|21207.3|21127.3|21202.71|21122.71|10
1738612450000|2025-02-03 19:54:10|21205.47|21125.47|21213.57|21133.57|21213.57|21133.57|21205.47|21125.47|10
1738612460000|2025-02-03 19:54:20|21213.41|21133.41|21216.85|21136.85|21216.85|21136.85|21212.57|21132.57|10
1738612470000|2025-02-03 19:54:30|21216.21|21136.21|21221.08|21141.08|21221.08|21141.08|21215.78|21135.78|10
1738612480000|2025-02-03 19:54:40|21222.79|21142.79|21232.17|21152.17|21233.1|21153.1|21222.79|21142.79|10
1738612490000|2025-02-03 19:54:50|21232.16|21152.16|21226.37|21146.37|21232.16|21152.16|21226.37|21146.37|10
1738612500000|2025-02-03 19:55:00|21222.79|21142.79|21210.62|21130.62|21222.84|21142.84|21210.62|21130.62|10
1738612510000|2025-02-03 19:55:10|21210.19|21130.19|21209.03|21129.03|21210.19|21130.19|21203.6|21123.6|10
1738612520000|2025-02-03 19:55:20|21208.58|21128.58|21204.38|21124.38|21208.76|21128.76|21203.3|21123.3|10
1738612530000|2025-02-03 19:55:30|21204.76|21124.76|21210.24|21130.24|21211.64|21131.64|21204.76|21124.76|10
1738612540000|2025-02-03 19:55:40|21208.51|21128.51|21218.39|21138.39|21218.39|21138.39|21208.51|21128.51|10
1738612550000|2025-02-03 19:55:50|21218.96|21138.96|21221.29|21141.29|21221.75|21141.75|21218.33|21138.33|10
1738612560000|2025-02-03 19:56:00|21221.14|21141.14|21214.99|21134.99|21222.7|21142.7|21214.99|21134.99|10
1738612570000|2025-02-03 19:56:10|21212.18|21132.18|21207.13|21127.13|21212.18|21132.18|21205.2|21125.2|10
1738612580000|2025-02-03 19:56:20|21207.26|21127.26|21214.66|21134.66|21214.66|21134.66|21206.56|21126.56|10
1738612590000|2025-02-03 19:56:30|21212.61|21132.61|21218.4|21138.4|21218.4|21138.4|21211.58|21131.58|10
1738612600000|2025-02-03 19:56:40|21218.68|21138.68|21222.22|21142.22|21222.83|21142.83|21218.68|21138.68|10
1738612610000|2025-02-03 19:56:50|21222.67|21142.67|21224.34|21144.34|21224.34|21144.34|21221.84|21141.84|10
1738612620000|2025-02-03 19:57:00|21224.22|21144.22|21233.43|21153.43|21233.43|21153.43|21224.22|21144.22|10
1738612630000|2025-02-03 19:57:10|21232.1|21152.1|21240.71|21160.71|21244.79|21164.79|21231.62|21151.62|10
1738612640000|2025-02-03 19:57:20|21239.43|21159.43|21236.27|21156.27|21239.98|21159.98|21234.6|21154.6|10
1738612650000|2025-02-03 19:57:30|21236.14|21156.14|21250.36|21170.36|21250.36|21170.36|21234.99|21154.99|10
1738612660000|2025-02-03 19:57:40|21251.93|21171.93|21254.52|21174.52|21254.58|21174.58|21251.64|21171.64|9
1738612670000|2025-02-03 19:57:50|21255.07|21175.07|21253.69|21173.69|21255.07|21175.07|21252.1|21172.1|10
1738612680000|2025-02-03 19:58:00|21252.87|21172.87|21251.66|21171.66|21255.22|21175.22|21250.83|21170.83|10
1738612690000|2025-02-03 19:58:10|21249.37|21169.37|21246.46|21166.46|21250.11|21170.11|21245.81|21165.81|10
1738612700000|2025-02-03 19:58:20|21246.76|21166.76|21233.23|21153.23|21246.96|21166.96|21233.23|21153.23|10
1738612710000|2025-02-03 19:58:30|21234.84|21154.84|21233.76|21153.76|21234.84|21154.84|21231.98|21151.98|10
1738612720000|2025-02-03 19:58:40|21233.93|21153.93|21243.38|21163.38|21243.38|21163.38|21233.93|21153.93|10
1738612730000|2025-02-03 19:58:50|21244.17|21164.17|21247.51|21167.51|21247.51|21167.51|21244.17|21164.17|10
1738612740000|2025-02-03 19:59:00|21247.43|21167.43|21251.64|21171.64|21252.52|21172.52|21247.43|21167.43|10
1738612750000|2025-02-03 19:59:10|21250.36|21170.36|21245.62|21165.62|21250.36|21170.36|21245.62|21165.62|10
1738612760000|2025-02-03 19:59:20|21245.49|21165.49|21244.25|21164.25|21246.14|21166.14|21243.56|21163.56|10
1738612770000|2025-02-03 19:59:30|21243.15|21163.15|21238.48|21158.48|21243.15|21163.15|21238.15|21158.15|10
1738612780000|2025-02-03 19:59:40|21236.65|21156.65|21238.42|21158.42|21238.42|21158.42|21234.9|21154.9|10
1738612790000|2025-02-03 19:59:50|21241.91|21161.91|21249.33|21169.33|21249.33|21169.33|21240.85|21160.85|10
1738612800000|2025-02-03 20:00:00|21248.88|21168.88|21238.96|21158.96|21248.88|21168.88|21238.96|21158.96|10
1738612810000|2025-02-03 20:00:10|21235.58|21155.58|21232.07|21152.07|21235.58|21155.58|21230.18|21150.18|10
1738612820000|2025-02-03 20:00:20|21232.1|21152.1|21227.32|21147.32|21232.1|21152.1|21227.32|21147.32|10
1738612830000|2025-02-03 20:00:30|21227.36|21147.36|21226.44|21146.44|21230.17|21150.17|21224.63|21144.63|10
1738612840000|2025-02-03 20:00:40|21224.09|21144.09|21224.75|21144.75|21224.75|21144.75|21221.39|21141.39|10
1738612850000|2025-02-03 20:00:50|21226.43|21146.43|21229.9|21149.9|21232.84|21152.84|21226.43|21146.43|10
1738612860000|2025-02-03 20:01:00|21229.33|21149.33|21214.75|21134.75|21229.33|21149.33|21214.75|21134.75|10
1738612870000|2025-02-03 20:01:10|21212.21|21132.21|21207.84|21127.84|21216.88|21136.88|21207.56|21127.56|10
1738612880000|2025-02-03 20:01:20|21207.72|21127.72|21203.88|21123.88|21210.38|21130.38|21202.58|21122.58|10
1738612890000|2025-02-03 20:01:30|21199.01|21119.01|21197.65|21117.65|21199.28|21119.28|21191.51|21111.51|10
1738612900000|2025-02-03 20:01:40|21200.5|21120.5|21202.45|21122.45|21202.45|21122.45|21196.91|21116.91|10
1738612910000|2025-02-03 20:01:50|21204.45|21124.45|21207.93|21127.93|21207.93|21127.93|21200.4|21120.4|10
1738612920000|2025-02-03 20:02:00|21207.9|21127.9|21193.45|21113.45|21208.33|21128.33|21193.45|21113.45|10
1738612930000|2025-02-03 20:02:10|21191.65|21111.65|21184.22|21104.22|21191.65|21111.65|21184.22|21104.22|9
1738612940000|2025-02-03 20:02:20|21185.19|21105.19|21186.04|21106.04|21187.3|21107.3|21181.73|21101.73|10
1738612950000|2025-02-03 20:02:30|21184.26|21104.26|21172.46|21092.46|21184.26|21104.26|21171.92|21091.92|10
1738612960000|2025-02-03 20:02:40|21171.88|21091.88|21185.53|21105.53|21185.53|21105.53|21170.68|21090.68|10
1738612970000|2025-02-03 20:02:50|21187.63|21107.63|21182.08|21102.08|21189.24|21109.24|21182.08|21102.08|10
1738612980000|2025-02-03 20:03:00|21180.34|21100.34|21167.65|21087.65|21181.36|21101.36|21167.65|21087.65|10
1738612990000|2025-02-03 20:03:10|21164.24|21084.24|21162.12|21082.12|21165.22|21085.22|21162.1|21082.1|10
1738613000000|2025-02-03 20:03:20|21161.51|21081.51|21159.54|21079.54|21162.13|21082.13|21159.21|21079.21|10
1738613010000|2025-02-03 20:03:30|21157.33|21077.33|21142.58|21062.58|21157.33|21077.33|21142.58|21062.58|10
1738613020000|2025-02-03 20:03:40|21138.29|21058.29|21138.7|21058.7|21139.51|21059.51|21137.27|21057.27|10
1738613030000|2025-02-03 20:03:50|21138.87|21058.87|21143.93|21063.93|21149.47|21069.47|21138.87|21058.87|10
1738613040000|2025-02-03 20:04:00|21144.84|21064.84|21143.94|21063.94|21148.72|21068.72|21141.44|21061.44|10
1738613050000|2025-02-03 20:04:10|21142.69|21062.69|21150.97|21070.97|21152.39|21072.39|21142.69|21062.69|10
1738613060000|2025-02-03 20:04:20|21149.68|21069.68|21147.77|21067.77|21152.6|21072.6|21147.77|21067.77|10
1738613070000|2025-02-03 20:04:30|21147.8|21067.8|21146.12|21066.12|21147.8|21067.8|21144.98|21064.98|10
1738613080000|2025-02-03 20:04:40|21144.98|21064.98|21137.93|21057.93|21145.79|21065.79|21137.93|21057.93|10
1738613090000|2025-02-03 20:04:50|21134.45|21054.45|21139.75|21059.75|21139.75|21059.75|21133.91|21053.91|10
1738613100000|2025-02-03 20:05:00|21141.96|21061.96|21136.53|21056.53|21143.66|21063.66|21136.53|21056.53|10
1738613110000|2025-02-03 20:05:10|21135.31|21055.31|21129.28|21049.28|21135.31|21055.31|21128.77|21048.77|10
1738613120000|2025-02-03 20:05:20|21128.18|21048.18|21112.52|21032.52|21128.18|21048.18|21110.49|21030.49|10
1738613130000|2025-02-03 20:05:30|21111|21031|21086.28|21006.28|21111|21031|21086.28|21006.28|10
1738613140000|2025-02-03 20:05:40|21085.15|21005.15|21069.22|20989.22|21085.15|21005.15|21066.98|20986.98|10
1738613150000|2025-02-03 20:05:50|21069.17|20989.17|21055.24|20975.24|21069.17|20989.17|21055.24|20975.24|10
1738613160000|2025-02-03 20:06:00|21052.78|20972.78|21047.48|20967.48|21053.98|20973.98|21047.48|20967.48|9
1738613170000|2025-02-03 20:06:10|21047.19|20967.19|21045.21|20965.21|21047.19|20967.19|21043.18|20963.18|10
1738613180000|2025-02-03 20:06:20|21044|20964|21040.12|20960.12|21048.58|20968.58|21040.12|20960.12|10
1738613190000|2025-02-03 20:06:30|21039.27|20959.27|21039.65|20959.65|21041.94|20961.94|21039.08|20959.08|10
1738613200000|2025-02-03 20:06:40|21037.89|20957.89|21036.99|20956.99|21039.3|20959.3|21036.99|20956.99|10
1738613210000|2025-02-03 20:06:50|21036.59|20956.59|21033.95|20953.95|21036.59|20956.59|21029.54|20949.54|10
1738613220000|2025-02-03 20:07:00|21033.6|20953.6|21028.16|20948.16|21033.68|20953.68|21028.16|20948.16|10
1738613230000|2025-02-03 20:07:10|21027.1|20947.1|21010.75|20930.75|21027.1|20947.1|21010.75|20930.75|10
1738613240000|2025-02-03 20:07:20|21008.7|20928.7|20983.24|20903.24|21008.7|20928.7|20983.24|20903.24|10
1738613250000|2025-02-03 20:07:30|20983.46|20903.46|20964.07|20884.07|20984.22|20904.22|20963.17|20883.17|10
1738613260000|2025-02-03 20:07:40|20964.12|20884.12|20967.56|20887.56|20968.47|20888.47|20961.64|20881.64|10
1738613270000|2025-02-03 20:07:50|20968.8|20888.8|20972.88|20892.88|20972.88|20892.88|20967.01|20887.01|10
1738613280000|2025-02-03 20:08:00|20972.97|20892.97|20967.54|20887.54|20974.48|20894.48|20967.54|20887.54|10
1738613290000|2025-02-03 20:08:10|20963.52|20883.52|20941.68|20861.68|20963.52|20883.52|20941.68|20861.68|10
1738613300000|2025-02-03 20:08:20|20939.59|20859.59|20916.7|20836.7|20939.59|20859.59|20916.7|20836.7|10
1738613310000|2025-02-03 20:08:30|20915.8|20835.8|20915.1|20835.1|20915.8|20835.8|20913.11|20833.11|10
1738613320000|2025-02-03 20:08:40|20916.03|20836.03|20917.9|20837.9|20917.91|20837.91|20914.54|20834.54|10
1738613330000|2025-02-03 20:08:50|20917.43|20837.43|20916.22|20836.22|20919.97|20839.97|20911.98|20831.98|10
1738613340000|2025-02-03 20:09:00|20915.71|20835.71|20921.87|20841.87|20921.87|20841.87|20914.96|20834.96|10
1738613350000|2025-02-03 20:09:10|20925.59|20845.59|20953.22|20873.22|20953.58|20873.58|20925.59|20845.59|10
1738613360000|2025-02-03 20:09:20|20956.21|20876.21|20952.19|20872.19|20956.82|20876.82|20951.98|20871.98|10
1738613370000|2025-02-03 20:09:30|20953.11|20873.11|20941.21|20861.21|20953.15|20873.15|20941.21|20861.21|10
1738613380000|2025-02-03 20:09:40|20941.19|20861.19|20947.93|20867.93|20950.92|20870.92|20939.41|20859.41|10
1738613390000|2025-02-03 20:09:50|20947.57|20867.57|20946.9|20866.9|20949.14|20869.14|20946.9|20866.9|10
1738613400000|2025-02-03 20:10:00|20946.32|20866.32|20941.22|20861.22|20946.32|20866.32|20937.47|20857.47|10
1738613410000|2025-02-03 20:10:10|20941.46|20861.46|20948.92|20868.92|20948.92|20868.92|20941.46|20861.46|10
1738613420000|2025-02-03 20:10:20|20950.05|20870.05|20958.41|20878.41|20958.41|20878.41|20950.05|20870.05|10
1738613430000|2025-02-03 20:10:30|20958.79|20878.79|20969.43|20889.43|20969.91|20889.91|20958.79|20878.79|10
1738613440000|2025-02-03 20:10:40|20969.36|20889.36|20991.3|20911.3|20991.3|20911.3|20969.36|20889.36|10
1738613450000|2025-02-03 20:10:50|20995.45|20915.45|21008.62|20928.62|21008.62|20928.62|20995.45|20915.45|10
1738613460000|2025-02-03 20:11:00|21008.23|20928.23|21014.42|20934.42|21018.67|20938.67|21008.23|20928.23|10
1738613470000|2025-02-03 20:11:10|21011.56|20931.56|21001.93|20921.93|21011.56|20931.56|21000.82|20920.82|10
1738613480000|2025-02-03 20:11:20|21000.81|20920.81|20985.47|20905.47|21000.81|20920.81|20985.47|20905.47|10
1738613490000|2025-02-03 20:11:30|20984.28|20904.28|20975.34|20895.34|20984.28|20904.28|20975.23|20895.23|10
1738613500000|2025-02-03 20:11:40|20972.4|20892.4|20988.32|20908.32|20988.32|20908.32|20971.01|20891.01|9
1738613510000|2025-02-03 20:11:50|20987.02|20907.02|20992.56|20912.56|20996.35|20916.35|20987.02|20907.02|10
1738613520000|2025-02-03 20:12:00|20993.01|20913.01|20995.94|20915.94|20995.94|20915.94|20989.42|20909.42|9
1738613530000|2025-02-03 20:12:10|20996.68|20916.68|21009.83|20929.83|21009.83|20929.83|20996.68|20916.68|10
1738613540000|2025-02-03 20:12:20|21013.21|20933.21|21012.23|20932.23|21013.21|20933.21|21012.23|20932.23|10
1738613550000|2025-02-03 20:12:30|21012.24|20932.24|21014.25|20934.25|21014.76|20934.76|21010.73|20930.73|10
1738613560000|2025-02-03 20:12:40|21013.65|20933.65|21011.25|20931.25|21013.75|20933.75|21010.18|20930.18|10
1738613570000|2025-02-03 20:12:50|21011.24|20931.24|21006.51|20926.51|21011.24|20931.24|21006.15|20926.15|9
1738613580000|2025-02-03 20:13:00|21005.52|20925.52|21000.59|20920.59|21005.52|20925.52|20998.75|20918.75|10
1738613590000|2025-02-03 20:13:10|21001.32|20921.32|20997.39|20917.39|21002.48|20922.48|20997.16|20917.16|10
1738613600000|2025-02-03 20:13:20|20997.66|20917.66|20993.56|20913.56|20999.23|20919.23|20993.56|20913.56|10
1738613610000|2025-02-03 20:13:30|20993.84|20913.84|20991.64|20911.64|20993.84|20913.84|20990.91|20910.91|10
1738613620000|2025-02-03 20:13:40|20992.37|20912.37|20991.43|20911.43|20992.79|20912.79|20991.43|20911.43|10
1738613630000|2025-02-03 20:13:50|20991.39|20911.39|20987.47|20907.47|20992.11|20912.11|20987.47|20907.47|10
1738613640000|2025-02-03 20:14:00|20986.52|20906.52|20985.55|20905.55|20987.03|20907.03|20984.07|20904.07|9
1738613650000|2025-02-03 20:14:10|20985.12|20905.12|20989.93|20909.93|20989.93|20909.93|20984.89|20904.89|10
1738613660000|2025-02-03 20:14:20|20991.44|20911.44|20987.11|20907.11|20992.08|20912.08|20987.11|20907.11|10
1738613670000|2025-02-03 20:14:30|20986.83|20906.83|20976.43|20896.43|20986.83|20906.83|20975|20895|10
1738613680000|2025-02-03 20:14:40|20976.34|20896.34|20974.21|20894.21|20977.12|20897.12|20972.08|20892.08|10
1738613690000|2025-02-03 20:14:50|20973.99|20893.99|20977.7|20897.7|20977.78|20897.78|20973.99|20893.99|10
1738613700000|2025-02-03 20:15:00|20977.88|20897.88|20975.92|20895.92|20980.06|20900.06|20975.43|20895.43|10
1738613710000|2025-02-03 20:15:10|20975.38|20895.38|20979.75|20899.75|20979.75|20899.75|20974.9|20894.9|10
1738613720000|2025-02-03 20:15:20|20980.13|20900.13|20970.12|20890.12|20980.13|20900.13|20970.12|20890.12|10
1738613730000|2025-02-03 20:15:30|20966.52|20886.52|20964.89|20884.89|20966.85|20886.85|20961.5|20881.5|10
1738613740000|2025-02-03 20:15:40|20969.25|20889.25|20976.19|20896.19|20976.82|20896.82|20969.25|20889.25|10
1738613750000|2025-02-03 20:15:50|20976.07|20896.07|20978.8|20898.8|20979.16|20899.16|20976.07|20896.07|9
1738613760000|2025-02-03 20:16:00|20978.43|20898.43|20988.61|20908.61|20988.61|20908.61|20978.43|20898.43|10
1738613770000|2025-02-03 20:16:10|20991.45|20911.45|20992.29|20912.29|20993.7|20913.7|20989.43|20909.43|10
1738613780000|2025-02-03 20:16:20|20995.55|20915.55|20998.25|20918.25|20998.25|20918.25|20995.55|20915.55|10
1738613790000|2025-02-03 20:16:30|20999.07|20919.07|21008.17|20928.17|21008.17|20928.17|20999.07|20919.07|10
1738613800000|2025-02-03 20:16:40|21008.47|20928.47|21014.95|20934.95|21014.95|20934.95|21008.47|20928.47|10
1738613810000|2025-02-03 20:16:50|21015.54|20935.54|21014.6|20934.6|21016.04|20936.04|21013.99|20933.99|10
1738613820000|2025-02-03 20:17:00|21015.49|20935.49|21012.87|20932.87|21017.64|20937.64|21012.87|20932.87|10
1738613830000|2025-02-03 20:17:10|21011.83|20931.83|21014.61|20934.61|21014.8|20934.8|21010.44|20930.44|10
1738613840000|2025-02-03 20:17:20|21014.49|20934.49|21003.59|20923.59|21014.49|20934.49|21003.59|20923.59|10
1738613850000|2025-02-03 20:17:30|21003.43|20923.43|21005.26|20925.26|21005.26|20925.26|20997.99|20917.99|10
1738613860000|2025-02-03 20:17:40|21008.53|20928.53|21010.43|20930.43|21010.55|20930.55|21007.52|20927.52|10
1738613870000|2025-02-03 20:17:50|21010.47|20930.47|21005.69|20925.69|21012.28|20932.28|21005.66|20925.66|10
1738613880000|2025-02-03 20:18:00|21005.57|20925.57|20993.06|20913.06|21005.57|20925.57|20993.01|20913.01|10
1738613890000|2025-02-03 20:18:10|20993.05|20913.05|20983.51|20903.51|20993.05|20913.05|20983.51|20903.51|10
1738613900000|2025-02-03 20:18:20|20982.84|20902.84|20983.62|20903.62|20985.15|20905.15|20982.14|20902.14|10
1738613910000|2025-02-03 20:18:30|20983.33|20903.33|20987.56|20907.56|20987.56|20907.56|20981.73|20901.73|10
1738613920000|2025-02-03 20:18:40|20987.17|20907.17|21000.22|20920.22|21000.5|20920.5|20987.17|20907.17|10
1738613930000|2025-02-03 20:18:50|21000.38|20920.38|20995.11|20915.11|21000.39|20920.39|20995.11|20915.11|10
1738613940000|2025-02-03 20:19:00|20995.24|20915.24|20996.48|20916.48|20996.78|20916.78|20995.24|20915.24|10
1738613950000|2025-02-03 20:19:10|20996.44|20916.44|20991.94|20911.94|20996.44|20916.44|20991.8|20911.8|10
1738613960000|2025-02-03 20:19:20|20991.95|20911.95|20990.78|20910.78|20995.17|20915.17|20990.78|20910.78|10
1738613970000|2025-02-03 20:19:30|20985.38|20905.38|20980.54|20900.54|20985.38|20905.38|20980.19|20900.19|10
1738613980000|2025-02-03 20:19:40|20980.31|20900.31|20978.81|20898.81|20982.77|20902.77|20977.32|20897.32|10
1738613990000|2025-02-03 20:19:50|20978.99|20898.99|20976.57|20896.57|20980.16|20900.16|20973.69|20893.69|10
1738614000000|2025-02-03 20:20:00|20976.67|20896.67|20985.97|20905.97|20985.97|20905.97|20970.51|20890.51|10
1738614010000|2025-02-03 20:20:10|20987.87|20907.87|20998.08|20918.08|20998.08|20918.08|20987.87|20907.87|10
1738614020000|2025-02-03 20:20:20|20999.64|20919.64|21004.49|20924.49|21005.15|20925.15|20999.64|20919.64|10
1738614030000|2025-02-03 20:20:30|21003.18|20923.18|21010.44|20930.44|21010.56|20930.56|21002.96|20922.96|10
1738614040000|2025-02-03 20:20:40|21010.76|20930.76|21021.3|20941.3|21021.3|20941.3|21010.76|20930.76|10
1738614050000|2025-02-03 20:20:50|21023.27|20943.27|21024.76|20944.76|21026.4|20946.4|21023.27|20943.27|10
1738614060000|2025-02-03 20:21:00|21024.17|20944.17|21021.99|20941.99|21024.82|20944.82|21021.99|20941.99|10
1738614070000|2025-02-03 20:21:10|21022.37|20942.37|21019.4|20939.4|21024.97|20944.97|21018.56|20938.56|10
1738614080000|2025-02-03 20:21:20|21021.05|20941.05|21026.09|20946.09|21026.09|20946.09|21019.99|20939.99|10
1738614090000|2025-02-03 20:21:30|21029.04|20949.04|21039.24|20959.24|21039.24|20959.24|21029.04|20949.04|10
1738614100000|2025-02-03 20:21:40|21040.63|20960.63|21046.06|20966.06|21046.06|20966.06|21039.65|20959.65|9
1738614110000|2025-02-03 20:21:50|21046.25|20966.25|21039.56|20959.56|21046.39|20966.39|21039.55|20959.55|10
1738614120000|2025-02-03 20:22:00|21039.65|20959.65|21032.01|20952.01|21039.65|20959.65|21032.01|20952.01|10
1738614130000|2025-02-03 20:22:10|21031.82|20951.82|21029.61|20949.61|21031.93|20951.93|21029.61|20949.61|10
1738614140000|2025-02-03 20:22:20|21029.04|20949.04|21026.31|20946.31|21029.58|20949.58|21026.31|20946.31|10
1738614150000|2025-02-03 20:22:30|21026.07|20946.07|21013.81|20933.81|21026.1|20946.1|21013.81|20933.81|10
1738614160000|2025-02-03 20:22:40|21013.67|20933.67|21011.97|20931.97|21014.9|20934.9|21011.97|20931.97|10
1738614170000|2025-02-03 20:22:50|21011.91|20931.91|21018.71|20938.71|21018.71|20938.71|21011.02|20931.02|10
1738614180000|2025-02-03 20:23:00|21020.89|20940.89|21028.24|20948.24|21028.24|20948.24|21020.89|20940.89|10
1738614190000|2025-02-03 20:23:10|21030.48|20950.48|21035.89|20955.89|21038.14|20958.14|21030.48|20950.48|10
1738614200000|2025-02-03 20:23:20|21036.36|20956.36|21034.05|20954.05|21037.63|20957.63|21032.44|20952.44|10
1738614210000|2025-02-03 20:23:30|21032.02|20952.02|21037.85|20957.85|21037.85|20957.85|21031.15|20951.15|10
1738614220000|2025-02-03 20:23:40|21038.11|20958.11|21043.88|20963.88|21044.2|20964.2|21038.11|20958.11|10
1738614230000|2025-02-03 20:23:50|21043.72|20963.72|21043.45|20963.45|21044.23|20964.23|21042.39|20962.39|10
1738614240000|2025-02-03 20:24:00|21043.55|20963.55|21046.08|20966.08|21046.51|20966.51|21042.06|20962.06|10
1738614250000|2025-02-03 20:24:10|21046.44|20966.44|21049.39|20969.39|21050.85|20970.85|21046.44|20966.44|10
1738614260000|2025-02-03 20:24:20|21049.73|20969.73|21048.75|20968.75|21052.02|20972.02|21048.75|20968.75|10
1738614270000|2025-02-03 20:24:30|21047.29|20967.29|21048|20968|21048|20968|21044.76|20964.76|10
1738614280000|2025-02-03 20:24:40|21046.68|20966.68|21051.26|20971.26|21051.34|20971.34|21046.68|20966.68|10
1738614290000|2025-02-03 20:24:50|21051.35|20971.35|21050.52|20970.52|21051.56|20971.56|21049.98|20969.98|10
1738614300000|2025-02-03 20:25:00|21051.88|20971.88|21058.14|20978.14|21058.14|20978.14|21051.88|20971.88|10
1738614310000|2025-02-03 20:25:10|21058.05|20978.05|21053.84|20973.84|21058.32|20978.32|21053.84|20973.84|10
1738614320000|2025-02-03 20:25:20|21053.44|20973.44|21036.83|20956.83|21053.44|20973.44|21036.24|20956.24|10
1738614330000|2025-02-03 20:25:30|21035.29|20955.29|21029.93|20949.93|21035.29|20955.29|21029.93|20949.93|10
1738614340000|2025-02-03 20:25:40|21028.06|20948.06|21023.13|20943.13|21028.06|20948.06|21021.64|20941.64|10
1738614350000|2025-02-03 20:25:50|21022.67|20942.67|21026.98|20946.98|21027.15|20947.15|21022.67|20942.67|10
1738614360000|2025-02-03 20:26:00|21027.84|20947.84|21019|20939|21027.96|20947.96|21019|20939|10
1738614370000|2025-02-03 20:26:10|21018.63|20938.63|21023.81|20943.81|21023.81|20943.81|21018.63|20938.63|10
1738614380000|2025-02-03 20:26:20|21025.14|20945.14|21020.47|20940.47|21025.56|20945.56|21019.21|20939.21|10
1738614390000|2025-02-03 20:26:30|21018.6|20938.6|21012.99|20932.99|21018.6|20938.6|21012.94|20932.94|10
1738614400000|2025-02-03 20:26:40|21013.27|20933.27|21018.29|20938.29|21019.73|20939.73|21013.27|20933.27|10
1738614410000|2025-02-03 20:26:50|21018.36|20938.36|21022.64|20942.64|21022.64|20942.64|21018.36|20938.36|9
1738614420000|2025-02-03 20:27:00|21021.64|20941.64|21033.64|20953.64|21033.78|20953.78|21021.64|20941.64|10
1738614430000|2025-02-03 20:27:10|21033.72|20953.72|21035.06|20955.06|21037.32|20957.32|21032.97|20952.97|10
1738614440000|2025-02-03 20:27:20|21034.24|20954.24|21040.33|20960.33|21040.4|20960.4|21034.24|20954.24|9
1738614450000|2025-02-03 20:27:30|21041.49|20961.49|21030.79|20950.79|21041.49|20961.49|21030.79|20950.79|10
1738614460000|2025-02-03 20:27:40|21030.25|20950.25|21034.75|20954.75|21034.75|20954.75|21029.86|20949.86|10
1738614470000|2025-02-03 20:27:50|21033.97|20953.97|21030.43|20950.43|21036.09|20956.09|21029.68|20949.68|10
1738614480000|2025-02-03 20:28:00|21030.95|20950.95|21030.17|20950.17|21031.31|20951.31|21029.35|20949.35|10
1738614490000|2025-02-03 20:28:10|21029.76|20949.76|21027.14|20947.14|21030.65|20950.65|21027.14|20947.14|10
1738614500000|2025-02-03 20:28:20|21026.1|20946.1|21014.84|20934.84|21026.1|20946.1|21013.89|20933.89|10
1738614510000|2025-02-03 20:28:30|21014.16|20934.16|21014.6|20934.6|21014.6|20934.6|21008.72|20928.72|10
1738614520000|2025-02-03 20:28:40|21016.65|20936.65|21019.72|20939.72|21020.57|20940.57|21016.65|20936.65|10
1738614530000|2025-02-03 20:28:50|21020.17|20940.17|21015.26|20935.26|21020.17|20940.17|21015.26|20935.26|10
1738614540000|2025-02-03 20:29:00|21014.56|20934.56|21010.5|20930.5|21015.1|20935.1|21010.5|20930.5|10
1738614550000|2025-02-03 20:29:10|21007.81|20927.81|20995.68|20915.68|21007.81|20927.81|20995.12|20915.12|10
1738614560000|2025-02-03 20:29:20|20992.38|20912.38|20989.07|20909.07|20992.38|20912.38|20988.78|20908.78|10
1738614570000|2025-02-03 20:29:30|20989.31|20909.31|20989.73|20909.73|20990.09|20910.09|20988.27|20908.27|10
1738614580000|2025-02-03 20:29:40|20989.52|20909.52|20989.35|20909.35|20989.52|20909.52|20986.94|20906.94|10
1738614590000|2025-02-03 20:29:50|20988.14|20908.14|20996.38|20916.38|20996.38|20916.38|20988.14|20908.14|10
1738614600000|2025-02-03 20:30:00|20996.32|20916.32|21013.34|20933.34|21013.34|20933.34|20996.32|20916.32|10
1738614610000|2025-02-03 20:30:10|21013.48|20933.48|21023.73|20943.73|21023.73|20943.73|21013.48|20933.48|10
1738614620000|2025-02-03 20:30:20|21023.65|20943.65|21028.85|20948.85|21033.49|20953.49|21023.65|20943.65|10
1738614630000|2025-02-03 20:30:30|21027.89|20947.89|21020.1|20940.1|21027.89|20947.89|21019.92|20939.92|10
1738614640000|2025-02-03 20:30:40|21017.48|20937.48|21003.96|20923.96|21017.48|20937.48|21003.96|20923.96|10
1738614650000|2025-02-03 20:30:50|21004.01|20924.01|21001.65|20921.65|21004.01|20924.01|20998.67|20918.67|10
1738614660000|2025-02-03 20:31:00|21001.94|20921.94|21009.62|20929.62|21010.47|20930.47|21001.94|20921.94|10
1738614670000|2025-02-03 20:31:10|21012.2|20932.2|21014.05|20934.05|21017.55|20937.55|21012.2|20932.2|10
1738614680000|2025-02-03 20:31:20|21016.24|20936.24|21010.86|20930.86|21016.31|20936.31|21010.86|20930.86|10
1738614690000|2025-02-03 20:31:30|21008.91|20928.91|21007.22|20927.22|21008.91|20928.91|21004.02|20924.02|10
1738614700000|2025-02-03 20:31:40|21006.6|20926.6|21008.54|20928.54|21008.54|20928.54|21004.54|20924.54|10
1738614710000|2025-02-03 20:31:50|21008.19|20928.19|21004.62|20924.62|21010.5|20930.5|21004.56|20924.56|10
1738614720000|2025-02-03 20:32:00|21004.06|20924.06|21011.35|20931.35|21011.35|20931.35|21002.48|20922.48|10
1738614730000|2025-02-03 20:32:10|21012.46|20932.46|21014.45|20934.45|21015.38|20935.38|21012.46|20932.46|10
1738614740000|2025-02-03 20:32:20|21015.62|20935.62|21019.28|20939.28|21019.78|20939.78|21015.62|20935.62|10
1738614750000|2025-02-03 20:32:30|21018.27|20938.27|21023.35|20943.35|21023.35|20943.35|21018.27|20938.27|10
1738614760000|2025-02-03 20:32:40|21024.11|20944.11|21044.32|20964.32|21044.32|20964.32|21023.7|20943.7|10
1738614770000|2025-02-03 20:32:50|21044.83|20964.83|21044.84|20964.84|21047.94|20967.94|21043.6|20963.6|10
1738614780000|2025-02-03 20:33:00|21045.27|20965.27|21036.25|20956.25|21045.27|20965.27|21036.25|20956.25|10
1738614790000|2025-02-03 20:33:10|21037.49|20957.49|21046.2|20966.2|21046.2|20966.2|21037.49|20957.49|10
1738614800000|2025-02-03 20:33:20|21046.19|20966.19|21044.34|20964.34|21047.19|20967.19|21044.34|20964.34|10
1738614810000|2025-02-03 20:33:30|21043.52|20963.52|21038.57|20958.57|21043.52|20963.52|21036.08|20956.08|10
1738614820000|2025-02-03 20:33:40|21039.29|20959.29|21043.91|20963.91|21043.91|20963.91|21038.33|20958.33|9
1738614830000|2025-02-03 20:33:50|21041.19|20961.19|21038.68|20958.68|21041.19|20961.19|21038.68|20958.68|10
1738614840000|2025-02-03 20:34:00|21038.78|20958.78|21030.34|20950.34|21038.78|20958.78|21030.34|20950.34|10
1738614850000|2025-02-03 20:34:10|21028.48|20948.48|21027.44|20947.44|21028.48|20948.48|21024.45|20944.45|10
1738614860000|2025-02-03 20:34:20|21028.14|20948.14|21021.68|20941.68|21028.14|20948.14|21021.68|20941.68|10
1738614870000|2025-02-03 20:34:30|21022.69|20942.69|21010.79|20930.79|21022.69|20942.69|21010.79|20930.79|10
1738614880000|2025-02-03 20:34:40|21010.96|20930.96|21010.29|20930.29|21011.01|20931.01|21007.95|20927.95|10
1738614890000|2025-02-03 20:34:50|21010.19|20930.19|21005.41|20925.41|21010.19|20930.19|21005.41|20925.41|10
1738614900000|2025-02-03 20:35:00|21005.48|20925.48|21009.42|20929.42|21009.53|20929.53|21005.1|20925.1|10
1738614910000|2025-02-03 20:35:10|21007.6|20927.6|21007.41|20927.41|21007.6|20927.6|21004.52|20924.52|10
1738614920000|2025-02-03 20:35:20|21008.76|20928.76|21011.72|20931.72|21012.12|20932.12|21007.65|20927.65|10
1738614930000|2025-02-03 20:35:30|21012.48|20932.48|21017.96|20937.96|21019.29|20939.29|21012.48|20932.48|10
1738614940000|2025-02-03 20:35:40|21017.19|20937.19|21019.45|20939.45|21019.45|20939.45|21015.07|20935.07|10
1738614950000|2025-02-03 20:35:50|21019.83|20939.83|21024.31|20944.31|21024.31|20944.31|21019.83|20939.83|10
1738614960000|2025-02-03 20:36:00|21025.2|20945.2|21034.28|20954.28|21034.28|20954.28|21025.2|20945.2|10
1738614970000|2025-02-03 20:36:10|21033.76|20953.76|21032.08|20952.08|21033.76|20953.76|21031.43|20951.43|10
1738614980000|2025-02-03 20:36:20|21030.58|20950.58|21036.14|20956.14|21037.42|20957.42|21029.23|20949.23|10
1738614990000|2025-02-03 20:36:30|21036.23|20956.23|21039.43|20959.43|21040.75|20960.75|21036.23|20956.23|10
1738615000000|2025-02-03 20:36:40|21039.54|20959.54|21035.29|20955.29|21039.94|20959.94|21035.29|20955.29|10
1738615010000|2025-02-03 20:36:50|21034.37|20954.37|21018.05|20938.05|21034.37|20954.37|21017.2|20937.2|10
1738615020000|2025-02-03 20:37:00|21017.54|20937.54|21011.44|20931.44|21017.54|20937.54|21010.49|20930.49|10
1738615030000|2025-02-03 20:37:10|21010.3|20930.3|21011.31|20931.31|21014.25|20934.25|21010.3|20930.3|10
1738615040000|2025-02-03 20:37:20|21010.95|20930.95|21003.11|20923.11|21010.95|20930.95|21003.11|20923.11|10
1738615050000|2025-02-03 20:37:30|21001.86|20921.86|21002.3|20922.3|21002.94|20922.94|21001.58|20921.58|10
1738615060000|2025-02-03 20:37:40|21002.41|20922.41|20998.55|20918.55|21002.41|20922.41|20997.9|20917.9|10
1738615070000|2025-02-03 20:37:50|20997.49|20917.49|20990.83|20910.83|20997.49|20917.49|20990.83|20910.83|10
1738615080000|2025-02-03 20:38:00|20985.55|20905.55|20986.06|20906.06|20986.3|20906.3|20985.04|20905.04|10
1738615090000|2025-02-03 20:38:10|20986.54|20906.54|20985.41|20905.41|20987.49|20907.49|20984.78|20904.78|9
1738615100000|2025-02-03 20:38:20|20985.34|20905.34|20990.41|20910.41|20994.02|20914.02|20985.34|20905.34|10
1738615110000|2025-02-03 20:38:30|20990.75|20910.75|20992.1|20912.1|20992.95|20912.95|20990.74|20910.74|10
1738615120000|2025-02-03 20:38:40|20992.29|20912.29|20980.26|20900.26|20992.31|20912.31|20980.26|20900.26|10
1738615130000|2025-02-03 20:38:50|20979.94|20899.94|20976.87|20896.87|20979.94|20899.94|20976.58|20896.58|10
1738615140000|2025-02-03 20:39:00|20976.41|20896.41|20985.48|20905.48|20985.48|20905.48|20975.47|20895.47|10
1738615150000|2025-02-03 20:39:10|20985.55|20905.55|20982.01|20902.01|20986.89|20906.89|20982.01|20902.01|10
1738615160000|2025-02-03 20:39:20|20980.53|20900.53|20968.55|20888.55|20980.53|20900.53|20968.24|20888.24|10
1738615170000|2025-02-03 20:39:30|20968.83|20888.83|20964.38|20884.38|20969.97|20889.97|20964.38|20884.38|10
1738615180000|2025-02-03 20:39:40|20964.91|20884.91|20957.56|20877.56|20964.91|20884.91|20956.31|20876.31|10
1738615190000|2025-02-03 20:39:50|20958.11|20878.11|20954.59|20874.59|20958.44|20878.44|20954.59|20874.59|10
1738615200000|2025-02-03 20:40:00|20953.35|20873.35|20959.19|20879.19|20959.88|20879.88|20952.29|20872.29|10
1738615210000|2025-02-03 20:40:10|20958.65|20878.65|20967.43|20887.43|20967.43|20887.43|20958.44|20878.44|9
1738615220000|2025-02-03 20:40:20|20966.6|20886.6|20960.47|20880.47|20966.96|20886.96|20960.47|20880.47|10
1738615230000|2025-02-03 20:40:30|20960.5|20880.5|20963|20883|20963|20883|20957.8|20877.8|10
1738615240000|2025-02-03 20:40:40|20961.07|20881.07|20960.41|20880.41|20961.07|20881.07|20958.43|20878.43|10
1738615250000|2025-02-03 20:40:50|20961.09|20881.09|20966.89|20886.89|20966.89|20886.89|20960.98|20880.98|10
1738615260000|2025-02-03 20:41:00|20966.32|20886.32|20965.76|20885.76|20967.23|20887.23|20965.2|20885.2|10
1738615270000|2025-02-03 20:41:10|20965.49|20885.49|20967.43|20887.43|20969.51|20889.51|20965.49|20885.49|10
1738615280000|2025-02-03 20:41:20|20964.2|20884.2|20961.51|20881.51|20964.2|20884.2|20959.37|20879.37|10
1738615290000|2025-02-03 20:41:30|20961.82|20881.82|20963.14|20883.14|20963.32|20883.32|20959.72|20879.72|10
1738615300000|2025-02-03 20:41:40|20963.28|20883.28|20965.41|20885.41|20965.41|20885.41|20961.55|20881.55|10
1738615310000|2025-02-03 20:41:50|20965.58|20885.58|20959.04|20879.04|20965.62|20885.62|20959.04|20879.04|10
1738615320000|2025-02-03 20:42:00|20959.31|20879.31|20940.22|20860.22|20959.42|20879.42|20940.22|20860.22|10
1738615330000|2025-02-03 20:42:10|20937.99|20857.99|20934.82|20854.82|20937.99|20857.99|20933.71|20853.71|10
1738615340000|2025-02-03 20:42:20|20934.89|20854.89|20934.6|20854.6|20935.7|20855.7|20934.6|20854.6|10
1738615350000|2025-02-03 20:42:30|20933.13|20853.13|20922.29|20842.29|20933.13|20853.13|20921.15|20841.15|10
1738615360000|2025-02-03 20:42:40|20921.96|20841.96|20918.53|20838.53|20922.94|20842.94|20917.78|20837.78|10
1738615370000|2025-02-03 20:42:50|20917.85|20837.85|20912.19|20832.19|20918.12|20838.12|20911.82|20831.82|10
1738615380000|2025-02-03 20:43:00|20912.67|20832.67|20912.96|20832.96|20913.06|20833.06|20910.58|20830.58|10
1738615390000|2025-02-03 20:43:10|20912.82|20832.82|20912.56|20832.56|20913.06|20833.06|20912.31|20832.31|10
1738615400000|2025-02-03 20:43:20|20911.2|20831.2|20896.55|20816.55|20911.2|20831.2|20896.55|20816.55|10
1738615410000|2025-02-03 20:43:30|20895.69|20815.69|20893.53|20813.53|20895.69|20815.69|20893.45|20813.45|10
1738615420000|2025-02-03 20:43:40|20893.32|20813.32|20893.26|20813.26|20893.32|20813.32|20890.53|20810.53|10
1738615430000|2025-02-03 20:43:50|20893.92|20813.92|20894.03|20814.03|20894.94|20814.94|20893.43|20813.43|10
1738615440000|2025-02-03 20:44:00|20893.82|20813.82|20896.34|20816.34|20896.34|20816.34|20893.47|20813.47|10
1738615450000|2025-02-03 20:44:10|20898.13|20818.13|20898.04|20818.04|20899.39|20819.39|20897.93|20817.93|10
1738615460000|2025-02-03 20:44:20|20897.88|20817.88|20895.52|20815.52|20898.33|20818.33|20895.52|20815.52|10
1738615470000|2025-02-03 20:44:30|20894.44|20814.44|20899.77|20819.77|20899.78|20819.78|20894.44|20814.44|10
1738615480000|2025-02-03 20:44:40|20899.29|20819.29|20902.13|20822.13|20904.61|20824.61|20899.29|20819.29|10
1738615490000|2025-02-03 20:44:50|20901.86|20821.86|20900.45|20820.45|20901.86|20821.86|20899.72|20819.72|10
1738615500000|2025-02-03 20:45:00|20899.25|20819.25|20898|20818|20903.14|20823.14|20897.8|20817.8|10
1738615510000|2025-02-03 20:45:10|20898.29|20818.29|20896.03|20816.03|20898.74|20818.74|20893.05|20813.05|10
1738615520000|2025-02-03 20:45:20|20896.84|20816.84|20892.04|20812.04|20898.23|20818.23|20892.04|20812.04|10
1738615530000|2025-02-03 20:45:30|20892.1|20812.1|20889.99|20809.99|20892.24|20812.24|20888.87|20808.87|10
1738615540000|2025-02-03 20:45:40|20890.18|20810.18|20888.78|20808.78|20891.57|20811.57|20888.78|20808.78|10
1738615550000|2025-02-03 20:45:50|20887.08|20807.08|20887.76|20807.76|20887.76|20807.76|20884.98|20804.98|10
1738615560000|2025-02-03 20:46:00|20887.53|20807.53|20877.99|20797.99|20887.87|20807.87|20877.99|20797.99|10
1738615570000|2025-02-03 20:46:10|20878.27|20798.27|20871.35|20791.35|20878.77|20798.77|20870.92|20790.92|10
1738615580000|2025-02-03 20:46:20|20871.94|20791.94|20869.65|20789.65|20872.8|20792.8|20868.66|20788.66|10
1738615590000|2025-02-03 20:46:30|20865.81|20785.81|20861.43|20781.43|20867.01|20787.01|20861.43|20781.43|10
1738615600000|2025-02-03 20:46:40|20862.07|20782.07|20863.19|20783.19|20863.75|20783.75|20861.35|20781.35|10
1738615610000|2025-02-03 20:46:50|20863.91|20783.91|20870.24|20790.24|20870.24|20790.24|20863.91|20783.91|10
1738615620000|2025-02-03 20:47:00|20871.03|20791.03|20870.92|20790.92|20871.03|20791.03|20867.83|20787.83|10
1738615630000|2025-02-03 20:47:10|20873.08|20793.08|20877.07|20797.07|20877.07|20797.07|20871.92|20791.92|9
1738615640000|2025-02-03 20:47:20|20878.48|20798.48|20895.77|20815.77|20895.77|20815.77|20878.48|20798.48|10
1738615650000|2025-02-03 20:47:30|20895.91|20815.91|20896.98|20816.98|20896.98|20816.98|20893.75|20813.75|10
1738615660000|2025-02-03 20:47:40|20900.35|20820.35|20906.4|20826.4|20906.4|20826.4|20900.35|20820.35|10
1738615670000|2025-02-03 20:47:50|20907.76|20827.76|20907.45|20827.45|20910.29|20830.29|20907.39|20827.39|10
1738615680000|2025-02-03 20:48:00|20906.45|20826.45|20912.54|20832.54|20912.54|20832.54|20906.45|20826.45|10
1738615690000|2025-02-03 20:48:10|20913.34|20833.34|20923.81|20843.81|20924.29|20844.29|20913.34|20833.34|9
1738615700000|2025-02-03 20:48:20|20922.7|20842.7|20930.02|20850.02|20930.02|20850.02|20922.7|20842.7|10
1738615710000|2025-02-03 20:48:30|20930.17|20850.17|20928.27|20848.27|20932.96|20852.96|20926.94|20846.94|10
1738615720000|2025-02-03 20:48:40|20928.97|20848.97|20931.88|20851.88|20931.96|20851.96|20928.55|20848.55|10
1738615730000|2025-02-03 20:48:50|20930.71|20850.71|20931.04|20851.04|20934.12|20854.12|20930.71|20850.71|10
1738615740000|2025-02-03 20:49:00|20929.68|20849.68|20933.57|20853.57|20933.57|20853.57|20929.2|20849.2|10
1738615750000|2025-02-03 20:49:10|20935.01|20855.01|20937.72|20857.72|20938.15|20858.15|20935.01|20855.01|10
1738615760000|2025-02-03 20:49:20|20937.3|20857.3|20943.76|20863.76|20943.76|20863.76|20936.22|20856.22|10
1738615770000|2025-02-03 20:49:30|20945.74|20865.74|20944.15|20864.15|20947.16|20867.16|20944.15|20864.15|10
1738615780000|2025-02-03 20:49:40|20943.18|20863.18|20939.32|20859.32|20943.22|20863.22|20938.72|20858.72|9
1738615790000|2025-02-03 20:49:50|20939.82|20859.82|20937.76|20857.76|20940.99|20860.99|20937.76|20857.76|10
1738615800000|2025-02-03 20:50:00|20937.94|20857.94|20935.49|20855.49|20937.94|20857.94|20935.44|20855.44|10
1738615810000|2025-02-03 20:50:10|20936.24|20856.24|20941.28|20861.28|20941.57|20861.57|20936.24|20856.24|10
1738615820000|2025-02-03 20:50:20|20941.04|20861.04|20944.35|20864.35|20944.35|20864.35|20941.04|20861.04|10
1738615830000|2025-02-03 20:50:30|20946.27|20866.27|20958.62|20878.62|20958.62|20878.62|20946.27|20866.27|10
1738615840000|2025-02-03 20:50:40|20959.52|20879.52|20956.21|20876.21|20959.52|20879.52|20955.1|20875.1|10
1738615850000|2025-02-03 20:50:50|20958.73|20878.73|20953.07|20873.07|20959.2|20879.2|20953.07|20873.07|10
1738615860000|2025-02-03 20:51:00|20950.94|20870.94|20938.42|20858.42|20951.88|20871.88|20938.42|20858.42|10
1738615870000|2025-02-03 20:51:10|20935.34|20855.34|20935.95|20855.95|20936.7|20856.7|20934.11|20854.11|10
1738615880000|2025-02-03 20:51:20|20935.03|20855.03|20936.02|20856.02|20937.57|20857.57|20933.9|20853.9|10
1738615890000|2025-02-03 20:51:30|20934.93|20854.93|20937.5|20857.5|20937.5|20857.5|20934.45|20854.45|10
1738615900000|2025-02-03 20:51:40|20940.54|20860.54|20946.88|20866.88|20946.88|20866.88|20940.26|20860.26|10
1738615910000|2025-02-03 20:51:50|20950.22|20870.22|20945|20865|20951.37|20871.37|20945|20865|10
1738615920000|2025-02-03 20:52:00|20942.52|20862.52|20943.16|20863.16|20944.33|20864.33|20940.42|20860.42|10
1738615930000|2025-02-03 20:52:10|20944.11|20864.11|20940.72|20860.72|20946.09|20866.09|20940.72|20860.72|10
1738615940000|2025-02-03 20:52:20|20942.53|20862.53|20946.23|20866.23|20946.61|20866.61|20942.28|20862.28|10
1738615950000|2025-02-03 20:52:30|20946.25|20866.25|20945.54|20865.54|20947.08|20867.08|20945.2|20865.2|9
1738615960000|2025-02-03 20:52:40|20942.14|20862.14|20939.17|20859.17|20942.14|20862.14|20938.34|20858.34|10
1738615970000|2025-02-03 20:52:50|20940.91|20860.91|20940.71|20860.71|20941.42|20861.42|20940.15|20860.15|10
1738615980000|2025-02-03 20:53:00|20941.19|20861.19|20939.91|20859.91|20941.19|20861.19|20938.08|20858.08|9
1738615990000|2025-02-03 20:53:10|20939.82|20859.82|20942.23|20862.23|20942.4|20862.4|20939.68|20859.68|10
1738616000000|2025-02-03 20:53:20|20942.65|20862.65|20941.73|20861.73|20942.65|20862.65|20939.2|20859.2|10
1738616010000|2025-02-03 20:53:30|20942.29|20862.29|20948.61|20868.61|20948.61|20868.61|20942.29|20862.29|10
1738616020000|2025-02-03 20:53:40|20949.05|20869.05|20951.42|20871.42|20951.84|20871.84|20949.05|20869.05|10
1738616030000|2025-02-03 20:53:50|20950.64|20870.64|20952.69|20872.69|20953.47|20873.47|20950.64|20870.64|10
1738616040000|2025-02-03 20:54:00|20952.42|20872.42|20938.38|20858.38|20952.42|20872.42|20938.28|20858.28|10
1738616050000|2025-02-03 20:54:10|20938.21|20858.21|20935.15|20855.15|20938.67|20858.67|20935.03|20855.03|10
1738616060000|2025-02-03 20:54:20|20935.09|20855.09|20936.58|20856.58|20936.67|20856.67|20935.09|20855.09|10
1738616070000|2025-02-03 20:54:30|20936.57|20856.57|20931.62|20851.62|20936.57|20856.57|20930.27|20850.27|10
1738616080000|2025-02-03 20:54:40|20930.97|20850.97|20920.06|20840.06|20930.97|20850.97|20920.06|20840.06|10
1738616090000|2025-02-03 20:54:50|20920.5|20840.5|20918.8|20838.8|20920.5|20840.5|20917.32|20837.32|10
1738616100000|2025-02-03 20:55:00|20918.02|20838.02|20911.12|20831.12|20918.08|20838.08|20906.58|20826.58|10
1738616110000|2025-02-03 20:55:10|20912.13|20832.13|20914.36|20834.36|20914.42|20834.42|20909.3|20829.3|10
1738616120000|2025-02-03 20:55:20|20914.88|20834.88|20911.86|20831.86|20915.7|20835.7|20911.86|20831.86|10
1738616130000|2025-02-03 20:55:30|20912.31|20832.31|20909.74|20829.74|20912.31|20832.31|20909.74|20829.74|10
1738616140000|2025-02-03 20:55:40|20909.78|20829.78|20906.55|20826.55|20909.78|20829.78|20905.96|20825.96|10
1738616150000|2025-02-03 20:55:50|20906.86|20826.86|20904.04|20824.04|20907.35|20827.35|20904.04|20824.04|10
1738616160000|2025-02-03 20:56:00|20904.21|20824.21|20900.11|20820.11|20904.21|20824.21|20899.4|20819.4|10
1738616170000|2025-02-03 20:56:10|20898.41|20818.41|20895.77|20815.77|20899.57|20819.57|20895.77|20815.77|10
1738616180000|2025-02-03 20:56:20|20895.5|20815.5|20882.23|20802.23|20895.5|20815.5|20882.23|20802.23|10
1738616190000|2025-02-03 20:56:30|20881.06|20801.06|20866.65|20786.65|20881.06|20801.06|20866.65|20786.65|10
1738616200000|2025-02-03 20:56:40|20867.46|20787.46|20863.42|20783.42|20868.29|20788.29|20863.1|20783.1|10
1738616210000|2025-02-03 20:56:50|20863.19|20783.19|20865.16|20785.16|20865.7|20785.7|20862.83|20782.83|10
1738616220000|2025-02-03 20:57:00|20865.37|20785.37|20877.18|20797.18|20877.18|20797.18|20865.37|20785.37|10
1738616230000|2025-02-03 20:57:10|20877.41|20797.41|20879.49|20799.49|20881.88|20801.88|20877.37|20797.37|10
1738616240000|2025-02-03 20:57:20|20879.08|20799.08|20871.32|20791.32|20879.08|20799.08|20871.16|20791.16|10
1738616250000|2025-02-03 20:57:30|20871.57|20791.57|20866.63|20786.63|20871.57|20791.57|20866.63|20786.63|10
1738616260000|2025-02-03 20:57:40|20867.16|20787.16|20862.79|20782.79|20867.16|20787.16|20862.79|20782.79|10
1738616270000|2025-02-03 20:57:50|20862.35|20782.35|20864.16|20784.16|20864.16|20784.16|20862.35|20782.35|9
1738616280000|2025-02-03 20:58:00|20864.56|20784.56|20869.18|20789.18|20869.18|20789.18|20863.44|20783.44|9
1738616290000|2025-02-03 20:58:10|20868.98|20788.98|20866.61|20786.61|20868.98|20788.98|20866.24|20786.24|10
1738616300000|2025-02-03 20:58:20|20866.48|20786.48|20869.41|20789.41|20869.41|20789.41|20866.48|20786.48|10
1738616310000|2025-02-03 20:58:30|20869.55|20789.55|20872.84|20792.84|20872.84|20792.84|20869.16|20789.16|10
1738616320000|2025-02-03 20:58:40|20873.64|20793.64|20874.86|20794.86|20876.93|20796.93|20873.64|20793.64|10
1738616330000|2025-02-03 20:58:50|20874.75|20794.75|20879.47|20799.47|20881|20801|20874.75|20794.75|9
1738616340000|2025-02-03 20:59:00|20878.36|20798.36|20880.01|20800.01|20881.22|20801.22|20878.36|20798.36|10
1738616350000|2025-02-03 20:59:10|20880.44|20800.44|20866.39|20786.39|20881.8|20801.8|20866.39|20786.39|10
1738616360000|2025-02-03 20:59:20|20866.27|20786.27|20869.08|20789.08|20869.51|20789.51|20863.35|20783.35|10
1738616370000|2025-02-03 20:59:30|20869.11|20789.11|20875.4|20795.4|20875.4|20795.4|20869.11|20789.11|10
1738616380000|2025-02-03 20:59:40|20874.21|20794.21|20873.38|20793.38|20874.21|20794.21|20871.91|20791.91|10
1738616390000|2025-02-03 20:59:50|20874.16|20794.16|20882.65|20802.65|20882.95|20802.95|20873.79|20793.79|10
1738616400000|2025-02-03 21:00:00|20883.12|20803.12|20882.26|20802.26|20883.12|20803.12|20880.96|20800.96|10
1738616410000|2025-02-03 21:00:10|20885.52|20805.52|20890.08|20810.08|20890.23|20810.23|20885.52|20805.52|10
1738616420000|2025-02-03 21:00:20|20890.49|20810.49|20896.17|20816.17|20896.17|20816.17|20886.66|20806.66|10
1738616430000|2025-02-03 21:00:30|20896.19|20816.19|20900.33|20820.33|20900.34|20820.34|20895.19|20815.19|10
1738616440000|2025-02-03 21:00:40|20900.85|20820.85|20909.41|20829.41|20909.58|20829.58|20900.85|20820.85|10
1738616450000|2025-02-03 21:00:50|20908.89|20828.89|20905.25|20825.25|20909.45|20829.45|20905.25|20825.25|10
1738616460000|2025-02-03 21:01:00|20905.1|20825.1|20915.19|20835.19|20915.19|20835.19|20903.62|20823.62|10
1738616470000|2025-02-03 21:01:10|20917.35|20837.35|20931.88|20851.88|20932.65|20852.65|20917.35|20837.35|10
1738616480000|2025-02-03 21:01:20|20931.86|20851.86|20937.6|20857.6|20937.75|20857.75|20931.54|20851.54|10
1738616490000|2025-02-03 21:01:30|20938.56|20858.56|20946.99|20866.99|20946.99|20866.99|20938.56|20858.56|10
1738616500000|2025-02-03 21:01:40|20947.03|20867.03|20941.04|20861.04|20947.03|20867.03|20940.2|20860.2|10
1738616510000|2025-02-03 21:01:50|20941|20861|20938.43|20858.43|20941|20861|20937.62|20857.62|10
1738616520000|2025-02-03 21:02:00|20938.81|20858.81|20947.83|20867.83|20947.83|20867.83|20938.81|20858.81|10
1738616530000|2025-02-03 21:02:10|20949.6|20869.6|20950.51|20870.51|20952.01|20872.01|20949.6|20869.6|10
1738616540000|2025-02-03 21:02:20|20950.21|20870.21|20947.58|20867.58|20951.38|20871.38|20947.58|20867.58|10
1738616550000|2025-02-03 21:02:30|20949.8|20869.8|20948.73|20868.73|20952.19|20872.19|20948.73|20868.73|10
1738616560000|2025-02-03 21:02:40|20947.38|20867.38|20944.55|20864.55|20947.38|20867.38|20941.78|20861.78|10
1738616570000|2025-02-03 21:02:50|20944.24|20864.24|20942.89|20862.89|20946.07|20866.07|20942.89|20862.89|10
1738616580000|2025-02-03 21:03:00|20941.62|20861.62|20937.83|20857.83|20941.62|20861.62|20936.83|20856.83|10
1738616590000|2025-02-03 21:03:10|20938.3|20858.3|20943.93|20863.93|20944.18|20864.18|20938.3|20858.3|10
1738616600000|2025-02-03 21:03:20|20943.56|20863.56|20938.13|20858.13|20943.61|20863.61|20938.13|20858.13|10
1738616610000|2025-02-03 21:03:30|20937.73|20857.73|20936.2|20856.2|20937.82|20857.82|20936.2|20856.2|10
1738616620000|2025-02-03 21:03:40|20934.3|20854.3|20924.36|20844.36|20934.3|20854.3|20924.36|20844.36|10
1738616630000|2025-02-03 21:03:50|20923.53|20843.53|20914.47|20834.47|20923.74|20843.74|20914.47|20834.47|10
1738616640000|2025-02-03 21:04:00|20914.75|20834.75|20904.67|20824.67|20914.75|20834.75|20903.06|20823.06|10
1738616650000|2025-02-03 21:04:10|20904.4|20824.4|20900.87|20820.87|20905.22|20825.22|20898.11|20818.11|10
1738616660000|2025-02-03 21:04:20|20902.62|20822.62|20902.29|20822.29|20902.62|20822.62|20900.19|20820.19|10
1738616670000|2025-02-03 21:04:30|20902.34|20822.34|20901.58|20821.58|20903.26|20823.26|20900.24|20820.24|10
1738616680000|2025-02-03 21:04:40|20900.91|20820.91|20900.06|20820.06|20900.91|20820.91|20897.98|20817.98|10
1738616690000|2025-02-03 21:04:50|20900.14|20820.14|20898.29|20818.29|20900.21|20820.21|20898.22|20818.22|9
1738616700000|2025-02-03 21:05:00|20898.66|20818.66|20900.58|20820.58|20902.09|20822.09|20898.28|20818.28|10
1738616710000|2025-02-03 21:05:10|20901.46|20821.46|20915.95|20835.95|20915.95|20835.95|20901.46|20821.46|10
1738616720000|2025-02-03 21:05:20|20916.35|20836.35|20920.35|20840.35|20921.61|20841.61|20916.35|20836.35|10
1738616730000|2025-02-03 21:05:30|20918.77|20838.77|20913.19|20833.19|20918.77|20838.77|20913.06|20833.06|9
1738616740000|2025-02-03 21:05:40|20913.6|20833.6|20913.96|20833.96|20914.48|20834.48|20912.52|20832.52|10
1738616750000|2025-02-03 21:05:50|20914.37|20834.37|20910.98|20830.98|20914.55|20834.55|20910.98|20830.98|10
1738616760000|2025-02-03 21:06:00|20910.24|20830.24|20906.34|20826.34|20910.36|20830.36|20906.34|20826.34|10
1738616770000|2025-02-03 21:06:10|20906.29|20826.29|20903.41|20823.41|20906.29|20826.29|20903.41|20823.41|9
1738616780000|2025-02-03 21:06:20|20901.05|20821.05|20904.87|20824.87|20904.87|20824.87|20900.63|20820.63|10
1738616790000|2025-02-03 21:06:30|20905.02|20825.02|20903.81|20823.81|20905.02|20825.02|20902.51|20822.51|10
1738616800000|2025-02-03 21:06:40|20903.61|20823.61|20902.64|20822.64|20904.14|20824.14|20901.2|20821.2|10
1738616810000|2025-02-03 21:06:50|20902.7|20822.7|20899.36|20819.36|20902.7|20822.7|20899.36|20819.36|10
1738616820000|2025-02-03 21:07:00|20898.81|20818.81|20897.46|20817.46|20898.81|20818.81|20895.3|20815.3|10
1738616830000|2025-02-03 21:07:10|20898.26|20818.26|20898.45|20818.45|20898.72|20818.72|20897.34|20817.34|10
1738616840000|2025-02-03 21:07:20|20898.43|20818.43|20900.38|20820.38|20900.38|20820.38|20898.07|20818.07|10
1738616850000|2025-02-03 21:07:30|20901.34|20821.34|20896.66|20816.66|20901.34|20821.34|20896.02|20816.02|10
1738616860000|2025-02-03 21:07:40|20896.97|20816.97|20896.13|20816.13|20897.73|20817.73|20896.13|20816.13|10
1738616870000|2025-02-03 21:07:50|20895.48|20815.48|20889.92|20809.92|20895.77|20815.77|20889.92|20809.92|10
1738616880000|2025-02-03 21:08:00|20889.32|20809.32|20887.77|20807.77|20889.32|20809.32|20887.77|20807.77|10
1738616890000|2025-02-03 21:08:10|20887.78|20807.78|20877.59|20797.59|20887.78|20807.78|20877.59|20797.59|10
1738616900000|2025-02-03 21:08:20|20878.15|20798.15|20870.18|20790.18|20878.15|20798.15|20870.18|20790.18|10
1738616910000|2025-02-03 21:08:30|20869.26|20789.26|20867.19|20787.19|20869.28|20789.28|20867.19|20787.19|10
1738616920000|2025-02-03 21:08:40|20867.72|20787.72|20868.94|20788.94|20869.99|20789.99|20867.72|20787.72|10
1738616930000|2025-02-03 21:08:50|20870.06|20790.06|20872.14|20792.14|20872.34|20792.34|20866.71|20786.71|10
1738616940000|2025-02-03 21:09:00|20873.05|20793.05|20881.1|20801.1|20881.1|20801.1|20872.63|20792.63|10
1738616950000|2025-02-03 21:09:10|20881.58|20801.58|20886.54|20806.54|20886.54|20806.54|20881.58|20801.58|10
1738616960000|2025-02-03 21:09:20|20887.67|20807.67|20890.47|20810.47|20890.47|20810.47|20887.66|20807.66|10
1738616970000|2025-02-03 21:09:30|20890.58|20810.58|20890.27|20810.27|20891.92|20811.92|20890.27|20810.27|10
1738616980000|2025-02-03 21:09:40|20890.12|20810.12|20889.32|20809.32|20890.12|20810.12|20888.82|20808.82|10
1738616990000|2025-02-03 21:09:50|20889.64|20809.64|20889.61|20809.61|20889.64|20809.64|20888.21|20808.21|10
1738617000000|2025-02-03 21:10:00|20889.29|20809.29|20892.19|20812.19|20892.21|20812.21|20889.29|20809.29|10
1738617010000|2025-02-03 21:10:10|20893.39|20813.39|20899.28|20819.28|20899.28|20819.28|20893.39|20813.39|10
1738617020000|2025-02-03 21:10:20|20899.36|20819.36|20898.55|20818.55|20899.61|20819.61|20897.91|20817.91|10
1738617030000|2025-02-03 21:10:30|20899.04|20819.04|20905.1|20825.1|20905.1|20825.1|20899.04|20819.04|10
1738617040000|2025-02-03 21:10:40|20905.92|20825.92|20906.35|20826.35|20907.37|20827.37|20905.92|20825.92|10
1738617050000|2025-02-03 21:10:50|20905.21|20825.21|20905.21|20825.21|20905.51|20825.51|20904.76|20824.76|9
1738617060000|2025-02-03 21:11:00|20904.36|20824.36|20897.64|20817.64|20904.41|20824.41|20897.53|20817.53|10
1738617070000|2025-02-03 21:11:10|20897.71|20817.71|20894.79|20814.79|20897.99|20817.99|20894.79|20814.79|10
1738617080000|2025-02-03 21:11:20|20895.56|20815.56|20891.24|20811.24|20895.77|20815.77|20891.24|20811.24|10
1738617090000|2025-02-03 21:11:30|20891.36|20811.36|20895.21|20815.21|20895.21|20815.21|20891.36|20811.36|10
1738617100000|2025-02-03 21:11:40|20895.54|20815.54|20896.19|20816.19|20896.42|20816.42|20895.33|20815.33|9
1738617110000|2025-02-03 21:11:50|20896.26|20816.26|20894.3|20814.3|20896.69|20816.69|20893.69|20813.69|10
1738617120000|2025-02-03 21:12:00|20894.63|20814.63|20891.65|20811.65|20894.78|20814.78|20891.36|20811.36|10
1738617130000|2025-02-03 21:12:10|20890.11|20810.11|20889.75|20809.75|20891.87|20811.87|20889.75|20809.75|10
1738617140000|2025-02-03 21:12:20|20889.51|20809.51|20886.95|20806.95|20889.75|20809.75|20886.44|20806.44|10
1738617150000|2025-02-03 21:12:30|20885.93|20805.93|20883.83|20803.83|20885.93|20805.93|20883.08|20803.08|10
1738617160000|2025-02-03 21:12:40|20883.91|20803.91|20885.05|20805.05|20885.05|20805.05|20883.56|20803.56|10
1738617170000|2025-02-03 21:12:50|20884.92|20804.92|20891|20811|20891|20811|20884.92|20804.92|10
1738617180000|2025-02-03 21:13:00|20891.87|20811.87|20895.32|20815.32|20895.32|20815.32|20891.87|20811.87|10
1738617190000|2025-02-03 21:13:10|20896.31|20816.31|20896.09|20816.09|20897.76|20817.76|20896.09|20816.09|10
1738617200000|2025-02-03 21:13:20|20895.86|20815.86|20893.39|20813.39|20896.06|20816.06|20893.39|20813.39|10
1738617210000|2025-02-03 21:13:30|20892.95|20812.95|20890.06|20810.06|20893.32|20813.32|20889.7|20809.7|10
1738617220000|2025-02-03 21:13:40|20890.61|20810.61|20889.6|20809.6|20890.67|20810.67|20889.6|20809.6|10
1738617230000|2025-02-03 21:13:50|20888.89|20808.89|20883.95|20803.95|20888.89|20808.89|20883.95|20803.95|10
1738617240000|2025-02-03 21:14:00|20883.89|20803.89|20886.72|20806.72|20886.96|20806.96|20883.89|20803.89|10
1738617250000|2025-02-03 21:14:10|20886.84|20806.84|20888.41|20808.41|20888.98|20808.98|20886.77|20806.77|10
1738617260000|2025-02-03 21:14:20|20892.04|20812.04|20895.92|20815.92|20895.92|20815.92|20892.04|20812.04|10
1738617270000|2025-02-03 21:14:30|20895.81|20815.81|20897.73|20817.73|20898.27|20818.27|20894.65|20814.65|10
1738617280000|2025-02-03 21:14:40|20899.76|20819.76|20901.21|20821.21|20901.91|20821.91|20899.32|20819.32|10
1738617290000|2025-02-03 21:14:50|20901.19|20821.19|20901.68|20821.68|20901.99|20821.99|20901.19|20821.19|9
1738617300000|2025-02-03 21:15:00|20901.37|20821.37|20896|20816|20901.37|20821.37|20895.63|20815.63|10
1738617310000|2025-02-03 21:15:10|20895.21|20815.21|20899.33|20819.33|20899.64|20819.64|20895.21|20815.21|10
1738617320000|2025-02-03 21:15:20|20902.08|20822.08|20904.25|20824.25|20905.64|20825.64|20902.08|20822.08|10
1738617330000|2025-02-03 21:15:30|20905.07|20825.07|20902.5|20822.5|20906.57|20826.57|20902.5|20822.5|10
1738617340000|2025-02-03 21:15:40|20902.22|20822.22|20902.86|20822.86|20902.95|20822.95|20901.24|20821.24|10
1738617350000|2025-02-03 21:15:50|20902.77|20822.77|20901.33|20821.33|20903.06|20823.06|20901.33|20821.33|10
1738617360000|2025-02-03 21:16:00|20900.02|20820.02|20891.65|20811.65|20900.02|20820.02|20891.65|20811.65|10
1738617370000|2025-02-03 21:16:10|20889.28|20809.28|20881.73|20801.73|20889.28|20809.28|20881.73|20801.73|10
1738617380000|2025-02-03 21:16:20|20882.11|20802.11|20875.71|20795.71|20882.11|20802.11|20874.03|20794.03|10
1738617390000|2025-02-03 21:16:30|20875.69|20795.69|20870.32|20790.32|20875.69|20795.69|20867.87|20787.87|10
1738617400000|2025-02-03 21:16:40|20872.77|20792.77|20870.15|20790.15|20872.77|20792.77|20870.05|20790.05|10
1738617410000|2025-02-03 21:16:50|20869.13|20789.13|20865.22|20785.22|20869.13|20789.13|20864.95|20784.95|10
1738617420000|2025-02-03 21:17:00|20865.23|20785.23|20869.11|20789.11|20869.11|20789.11|20865.22|20785.22|10
1738617430000|2025-02-03 21:17:10|20870.94|20790.94|20870.34|20790.34|20871.16|20791.16|20869.54|20789.54|10
1738617440000|2025-02-03 21:17:20|20870.16|20790.16|20874.88|20794.88|20874.88|20794.88|20870.16|20790.16|10
1738617450000|2025-02-03 21:17:30|20878.14|20798.14|20879.87|20799.87|20879.87|20799.87|20877.49|20797.49|9
1738617460000|2025-02-03 21:17:40|20880.03|20800.03|20881.25|20801.25|20881.25|20801.25|20878.43|20798.43|10
1738617470000|2025-02-03 21:17:50|20882.65|20802.65|20881.38|20801.38|20882.65|20802.65|20881.38|20801.38|10
1738617480000|2025-02-03 21:18:00|20881.96|20801.96|20883.65|20803.65|20883.65|20803.65|20881.4|20801.4|10
1738617490000|2025-02-03 21:18:10|20883.71|20803.71|20882.95|20802.95|20884.13|20804.13|20880.81|20800.81|10
1738617500000|2025-02-03 21:18:20|20882.14|20802.14|20883.05|20803.05|20884.49|20804.49|20882.14|20802.14|10
1738617510000|2025-02-03 21:18:30|20883.02|20803.02|20880.47|20800.47|20883.02|20803.02|20879.77|20799.77|10
1738617520000|2025-02-03 21:18:40|20880.79|20800.79|20879.62|20799.62|20881.57|20801.57|20879.39|20799.39|10
1738617530000|2025-02-03 21:18:50|20879.25|20799.25|20880.36|20800.36|20880.36|20800.36|20878.96|20798.96|10
1738617540000|2025-02-03 21:19:00|20880.37|20800.37|20880.94|20800.94|20880.94|20800.94|20879.62|20799.62|10
1738617550000|2025-02-03 21:19:10|20881.29|20801.29|20883.48|20803.48|20883.48|20803.48|20881.29|20801.29|10
1738617560000|2025-02-03 21:19:20|20883.54|20803.54|20881.16|20801.16|20883.54|20803.54|20880.22|20800.22|10
1738617570000|2025-02-03 21:19:30|20881.05|20801.05|20881.98|20801.98|20881.98|20801.98|20879.43|20799.43|10
1738617580000|2025-02-03 21:19:40|20883.51|20803.51|20889.03|20809.03|20889.27|20809.27|20883.51|20803.51|10
1738617590000|2025-02-03 21:19:50|20890.31|20810.31|20892.75|20812.75|20892.75|20812.75|20890.31|20810.31|9
1738617600000|2025-02-03 21:20:00|20896.88|20816.88|20911.02|20831.02|20911.02|20831.02|20896.88|20816.88|10
1738617610000|2025-02-03 21:20:10|20910.98|20830.98|20915.05|20835.05|20916.17|20836.17|20910.98|20830.98|10
1738617620000|2025-02-03 21:20:20|20914.71|20834.71|20920.05|20840.05|20920.96|20840.96|20914.71|20834.71|10
1738617630000|2025-02-03 21:20:30|20920|20840|20926|20846|20926|20846|20919.93|20839.93|10
1738617640000|2025-02-03 21:20:40|20928.11|20848.11|20931.93|20851.93|20931.93|20851.93|20925.5|20845.5|10
1738617650000|2025-02-03 21:20:50|20932.96|20852.96|20932.74|20852.74|20933.93|20853.93|20932.74|20852.74|10
1738617660000|2025-02-03 21:21:00|20932.16|20852.16|20932.56|20852.56|20932.56|20852.56|20926.07|20846.07|10
1738617670000|2025-02-03 21:21:10|20932.24|20852.24|20932.5|20852.5|20933.72|20853.72|20930.34|20850.34|10
1738617680000|2025-02-03 21:21:20|20932.89|20852.89|20935.36|20855.36|20935.36|20855.36|20928.44|20848.44|10
1738617690000|2025-02-03 21:21:30|20935.61|20855.61|20938.85|20858.85|20939.17|20859.17|20935.61|20855.61|10
1738617700000|2025-02-03 21:21:40|20938.95|20858.95|20944.97|20864.97|20945.54|20865.54|20938.69|20858.69|10
1738617710000|2025-02-03 21:21:50|20944.73|20864.73|20946.48|20866.48|20947.41|20867.41|20944.73|20864.73|10
1738617720000|2025-02-03 21:22:00|20946.55|20866.55|20949.73|20869.73|20949.73|20869.73|20946.55|20866.55|10
1738617730000|2025-02-03 21:22:10|20954.28|20874.28|20956.12|20876.12|20956.86|20876.86|20954.28|20874.28|10
1738617740000|2025-02-03 21:22:20|20957.15|20877.15|20961.99|20881.99|20961.99|20881.99|20957.15|20877.15|10
1738617750000|2025-02-03 21:22:30|20962.44|20882.44|20959.62|20879.62|20962.44|20882.44|20958.65|20878.65|10
1738617760000|2025-02-03 21:22:40|20958.57|20878.57|20953.44|20873.44|20958.57|20878.57|20950.34|20870.34|10
1738617770000|2025-02-03 21:22:50|20952.87|20872.87|20953.02|20873.02|20953.02|20873.02|20951.23|20871.23|10
1738617780000|2025-02-03 21:23:00|20953.4|20873.4|20954.1|20874.1|20954.36|20874.36|20952.54|20872.54|10
1738617790000|2025-02-03 21:23:10|20957.08|20877.08|20976.47|20896.47|20976.47|20896.47|20957.08|20877.08|10
1738617800000|2025-02-03 21:23:20|20976.86|20896.86|20975.89|20895.89|20978.54|20898.54|20975.89|20895.89|10
1738617810000|2025-02-03 21:23:30|20974.27|20894.27|20973.41|20893.41|20974.97|20894.97|20972.36|20892.36|10
1738617820000|2025-02-03 21:23:40|20974.09|20894.09|20977.08|20897.08|20977.08|20897.08|20974.09|20894.09|10
1738617830000|2025-02-03 21:23:50|20977.34|20897.34|20986.83|20906.83|20987.42|20907.42|20977.34|20897.34|10
1738617840000|2025-02-03 21:24:00|20986.91|20906.91|20979.55|20899.55|20986.91|20906.91|20979.55|20899.55|10
1738617850000|2025-02-03 21:24:10|20978.72|20898.72|20976.89|20896.89|20979.6|20899.6|20976.89|20896.89|10
1738617860000|2025-02-03 21:24:20|20977.07|20897.07|20978.69|20898.69|20978.69|20898.69|20976.25|20896.25|10
1738617870000|2025-02-03 21:24:30|20978.59|20898.59|20983.33|20903.33|20983.57|20903.57|20978.59|20898.59|10
1738617880000|2025-02-03 21:24:40|20985.19|20905.19|20990.51|20910.51|20990.51|20910.51|20985.19|20905.19|10
1738617890000|2025-02-03 21:24:50|20990.28|20910.28|20991.21|20911.21|20992.73|20912.73|20990.28|20910.28|10
1738617900000|2025-02-03 21:25:00|20990.59|20910.59|20986.72|20906.72|20990.59|20910.59|20986.72|20906.72|10
1738617910000|2025-02-03 21:25:10|20987.07|20907.07|20995.08|20915.08|20995.08|20915.08|20987.07|20907.07|10
1738617920000|2025-02-03 21:25:20|20995.31|20915.31|21002.45|20922.45|21002.45|20922.45|20995.12|20915.12|10
1738617930000|2025-02-03 21:25:30|21004.49|20924.49|21018.3|20938.3|21018.3|20938.3|21004.49|20924.49|10
1738617940000|2025-02-03 21:25:40|21018.4|20938.4|21021.71|20941.71|21021.72|20941.72|21018.4|20938.4|10
1738617950000|2025-02-03 21:25:50|21020.54|20940.54|21017.37|20937.37|21020.65|20940.65|21015.83|20935.83|9
1738617960000|2025-02-03 21:26:00|21014.08|20934.08|21010.31|20930.31|21014.08|20934.08|21009.47|20929.47|10
1738617970000|2025-02-03 21:26:10|21011.66|20931.66|21023.39|20943.39|21023.39|20943.39|21011.66|20931.66|10
1738617980000|2025-02-03 21:26:20|21023.48|20943.48|21018.78|20938.78|21023.48|20943.48|21018.78|20938.78|10
1738617990000|2025-02-03 21:26:30|21018.67|20938.67|21015.28|20935.28|21018.67|20938.67|21015.26|20935.26|10
1738618000000|2025-02-03 21:26:40|21015.99|20935.99|21009.82|20929.82|21015.99|20935.99|21009.82|20929.82|10
1738618010000|2025-02-03 21:26:50|21009.88|20929.88|21004.68|20924.68|21009.88|20929.88|21004.68|20924.68|10
1738618020000|2025-02-03 21:27:00|21004.09|20924.09|21005.35|20925.35|21005.35|20925.35|21002.7|20922.7|10
1738618030000|2025-02-03 21:27:10|21008.54|20928.54|21006.46|20926.46|21008.7|20928.7|21006.46|20926.46|9
1738618040000|2025-02-03 21:27:20|21006.45|20926.45|21002.09|20922.09|21006.45|20926.45|21002.09|20922.09|10
1738618050000|2025-02-03 21:27:30|21001.03|20921.03|21002.81|20922.81|21003.16|20923.16|21000.61|20920.61|10
1738618060000|2025-02-03 21:27:40|21003.4|20923.4|21001.99|20921.99|21004.17|20924.17|21001.99|20921.99|10
1738618070000|2025-02-03 21:27:50|21002.06|20922.06|21002.35|20922.35|21002.35|20922.35|21000.5|20920.5|9
1738618080000|2025-02-03 21:28:00|21002.31|20922.31|21010.22|20930.22|21010.22|20930.22|21002.27|20922.27|10
1738618090000|2025-02-03 21:28:10|21012.15|20932.15|21009.16|20929.16|21012.2|20932.2|21009.05|20929.05|10
1738618100000|2025-02-03 21:28:20|21009.15|20929.15|21002.98|20922.98|21009.15|20929.15|21002.68|20922.68|9
1738618110000|2025-02-03 21:28:30|21002.48|20922.48|21004.99|20924.99|21004.99|20924.99|21002.48|20922.48|10
1738618120000|2025-02-03 21:28:40|21005.9|20925.9|21007.71|20927.71|21008.19|20928.19|21005.28|20925.28|10
1738618130000|2025-02-03 21:28:50|21006.99|20926.99|21004.44|20924.44|21007.12|20927.12|21004.44|20924.44|10
1738618140000|2025-02-03 21:29:00|21004.3|20924.3|20999.93|20919.93|21004.3|20924.3|20999.93|20919.93|10
1738618150000|2025-02-03 21:29:10|21000.17|20920.17|20995.94|20915.94|21000.3|20920.3|20995.94|20915.94|10
1738618160000|2025-02-03 21:29:20|20995.84|20915.84|20997.82|20917.82|20998.68|20918.68|20995.29|20915.29|10
1738618170000|2025-02-03 21:29:30|20997.76|20917.76|20997.38|20917.38|20999.07|20919.07|20997.38|20917.38|10
1738618180000|2025-02-03 21:29:40|20996.92|20916.92|20999.59|20919.59|21000.15|20920.15|20995.79|20915.79|10
1738618190000|2025-02-03 21:29:50|21000.2|20920.2|20999.65|20919.65|21000.31|20920.31|20999.25|20919.25|10
1738618200000|2025-02-03 21:30:00|21000.26|20920.26|20995.02|20915.02|21000.91|20920.91|20995.02|20915.02|10
1738618210000|2025-02-03 21:30:10|20994.65|20914.65|20994.6|20914.6|20997.2|20917.2|20994.35|20914.35|10
1738618220000|2025-02-03 21:30:20|20996.07|20916.07|20993.77|20913.77|20996.46|20916.46|20993.77|20913.77|10
1738618230000|2025-02-03 21:30:30|20993.2|20913.2|20997.34|20917.34|20997.34|20917.34|20993|20913|10
1738618240000|2025-02-03 21:30:40|20998.39|20918.39|21000.85|20920.85|21000.85|20920.85|20998.39|20918.39|10
1738618250000|2025-02-03 21:30:50|21001.01|20921.01|21000.54|20920.54|21002.88|20922.88|21000.54|20920.54|10
1738618260000|2025-02-03 21:31:00|21000.36|20920.36|20998.1|20918.1|21000.36|20920.36|20998.1|20918.1|10
1738618270000|2025-02-03 21:31:10|20997.3|20917.3|20997.2|20917.2|20998.5|20918.5|20997.1|20917.1|10
1738618280000|2025-02-03 21:31:20|20997.41|20917.41|21000.98|20920.98|21000.98|20920.98|20997.22|20917.22|10
1738618290000|2025-02-03 21:31:30|21000.44|20920.44|21002.83|20922.83|21002.83|20922.83|21000.08|20920.08|10
1738618300000|2025-02-03 21:31:40|21003.4|20923.4|21006.85|20926.85|21007.64|20927.64|21003.4|20923.4|10
1738618310000|2025-02-03 21:31:50|21014.55|20934.55|21025.22|20945.22|21025.22|20945.22|21014.55|20934.55|10
1738618320000|2025-02-03 21:32:00|21025.69|20945.69|21030.76|20950.76|21030.76|20950.76|21025.62|20945.62|10
1738618330000|2025-02-03 21:32:10|21031.56|20951.56|21043.21|20963.21|21043.21|20963.21|21031.56|20951.56|10
1738618340000|2025-02-03 21:32:20|21043.73|20963.73|21053.01|20973.01|21053.05|20973.05|21043.73|20963.73|10
1738618350000|2025-02-03 21:32:30|21053.85|20973.85|21060.72|20980.72|21060.99|20980.99|21053.85|20973.85|10
1738618360000|2025-02-03 21:32:40|21061.11|20981.11|21064.74|20984.74|21065.9|20985.9|21060.78|20980.78|10
1738618370000|2025-02-03 21:32:50|21065.19|20985.19|21061.72|20981.72|21065.19|20985.19|21059.95|20979.95|10
1738618380000|2025-02-03 21:33:00|21062.51|20982.51|21063.92|20983.92|21063.92|20983.92|21061.39|20981.39|10
1738618390000|2025-02-03 21:33:10|21064.05|20984.05|21073.32|20993.32|21074.63|20994.63|21064.05|20984.05|10
1738618400000|2025-02-03 21:33:20|21074.76|20994.76|21069.27|20989.27|21074.76|20994.76|21069.27|20989.27|10
1738618410000|2025-02-03 21:33:30|21069.28|20989.28|21065.36|20985.36|21069.28|20989.28|21063.57|20983.57|10
1738618420000|2025-02-03 21:33:40|21065.35|20985.35|21063.1|20983.1|21068.55|20988.55|21063.1|20983.1|10
1738618430000|2025-02-03 21:33:50|21063.17|20983.17|21054.06|20974.06|21063.17|20983.17|21054.06|20974.06|10
1738618440000|2025-02-03 21:34:00|21051.85|20971.85|21037.33|20957.33|21051.85|20971.85|21036.2|20956.2|10
1738618450000|2025-02-03 21:34:10|21036.04|20956.04|21027.44|20947.44|21036.04|20956.04|21026.45|20946.45|10
1738618460000|2025-02-03 21:34:20|21026.99|20946.99|21030.22|20950.22|21030.22|20950.22|21026.99|20946.99|10
1738618470000|2025-02-03 21:34:30|21029.2|20949.2|21031.89|20951.89|21032.09|20952.09|21029.1|20949.1|10
1738618480000|2025-02-03 21:34:40|21028.45|20948.45|21025.46|20945.46|21028.45|20948.45|21025.46|20945.46|10
1738618490000|2025-02-03 21:34:50|21025.29|20945.29|21022.97|20942.97|21025.29|20945.29|21022.97|20942.97|10
1738618500000|2025-02-03 21:35:00|21021.97|20941.97|21026.11|20946.11|21026.11|20946.11|21021.63|20941.63|10
1738618510000|2025-02-03 21:35:10|21026.74|20946.74|21027.23|20947.23|21027.26|20947.26|21025.73|20945.73|10
1738618520000|2025-02-03 21:35:20|21025.74|20945.74|21027.75|20947.75|21027.75|20947.75|21025.56|20945.56|10
1738618530000|2025-02-03 21:35:30|21027.12|20947.12|21038.11|20958.11|21038.11|20958.11|21027.1|20947.1|10
1738618540000|2025-02-03 21:35:40|21038.4|20958.4|21039.49|20959.49|21039.49|20959.49|21037.14|20957.14|10
1738618550000|2025-02-03 21:35:50|21039.68|20959.68|21043.78|20963.78|21043.78|20963.78|21039.68|20959.68|10
1738618560000|2025-02-03 21:36:00|21046.23|20966.23|21062.13|20982.13|21062.13|20982.13|21045.66|20965.66|10
1738618570000|2025-02-03 21:36:10|21064.81|20984.81|21084.34|21004.34|21084.34|21004.34|21064.81|20984.81|10
1738618580000|2025-02-03 21:36:20|21089.55|21009.55|21116.75|21036.75|21116.75|21036.75|21089.55|21009.55|10
1738618590000|2025-02-03 21:36:30|21117.41|21037.41|21124.76|21044.76|21126.25|21046.25|21114.98|21034.98|10
1738618600000|2025-02-03 21:36:40|21124.57|21044.57|21127.88|21047.88|21127.88|21047.88|21123.65|21043.65|10
1738618610000|2025-02-03 21:36:50|21128.59|21048.59|21131.46|21051.46|21132.49|21052.49|21128.59|21048.59|10
1738618620000|2025-02-03 21:37:00|21131.61|21051.61|21126.8|21046.8|21133.47|21053.47|21126.8|21046.8|10
1738618630000|2025-02-03 21:37:10|21124.6|21044.6|21120.92|21040.92|21124.6|21044.6|21117.3|21037.3|10
1738618640000|2025-02-03 21:37:20|21124.76|21044.76|21139.29|21059.29|21139.76|21059.76|21124.76|21044.76|10
1738618650000|2025-02-03 21:37:30|21139.14|21059.14|21160.81|21080.81|21160.81|21080.81|21139.14|21059.14|10
1738618660000|2025-02-03 21:37:40|21164.4|21084.4|21173.91|21093.91|21173.91|21093.91|21164.4|21084.4|10
1738618670000|2025-02-03 21:37:50|21175.09|21095.09|21180.48|21100.48|21180.48|21100.48|21174.72|21094.72|10
1738618680000|2025-02-03 21:38:00|21180.54|21100.54|21191.86|21111.86|21191.86|21111.86|21180.54|21100.54|10
1738618690000|2025-02-03 21:38:10|21192.5|21112.5|21189.07|21109.07|21194.08|21114.08|21189.07|21109.07|10
1738618700000|2025-02-03 21:38:20|21186.14|21106.14|21183.44|21103.44|21187.62|21107.62|21183.44|21103.44|10
1738618710000|2025-02-03 21:38:30|21181.98|21101.98|21177.94|21097.94|21181.98|21101.98|21177.47|21097.47|10
1738618720000|2025-02-03 21:38:40|21177.52|21097.52|21176.74|21096.74|21178.23|21098.23|21175.01|21095.01|10
1738618730000|2025-02-03 21:38:50|21176.63|21096.63|21165.04|21085.04|21176.63|21096.63|21165.04|21085.04|10
1738618740000|2025-02-03 21:39:00|21162.75|21082.75|21157.71|21077.71|21162.75|21082.75|21149.18|21069.18|10
1738618750000|2025-02-03 21:39:10|21155|21075|21157.36|21077.36|21157.36|21077.36|21153.74|21073.74|10
1738618760000|2025-02-03 21:39:20|21157.95|21077.95|21158.6|21078.6|21161.01|21081.01|21157.95|21077.95|10
1738618770000|2025-02-03 21:39:30|21158.38|21078.38|21156.74|21076.74|21159.72|21079.72|21156.74|21076.74|10
1738618780000|2025-02-03 21:39:40|21154.18|21074.18|21150.42|21070.42|21154.18|21074.18|21150.42|21070.42|10
1738618790000|2025-02-03 21:39:50|21150.7|21070.7|21151.64|21071.64|21151.64|21071.64|21150.34|21070.34|10
1738618800000|2025-02-03 21:40:00|21150.65|21070.65|21141.43|21061.43|21151.39|21071.39|21141.43|21061.43|10
1738618810000|2025-02-03 21:40:10|21138.33|21058.33|21125.24|21045.24|21138.33|21058.33|21122.84|21042.84|10
1738618820000|2025-02-03 21:40:20|21124.75|21044.75|21126.86|21046.86|21128.62|21048.62|21124.75|21044.75|10
1738618830000|2025-02-03 21:40:30|21127.72|21047.72|21131.37|21051.37|21131.45|21051.45|21127.12|21047.12|10
1738618840000|2025-02-03 21:40:40|21131.88|21051.88|21134.5|21054.5|21134.5|21054.5|21131.88|21051.88|10
1738618850000|2025-02-03 21:40:50|21134.38|21054.38|21136.62|21056.62|21136.62|21056.62|21134.38|21054.38|10
1738618860000|2025-02-03 21:41:00|21136.31|21056.31|21141.21|21061.21|21142.06|21062.06|21136.31|21056.31|10
1738618870000|2025-02-03 21:41:10|21141.88|21061.88|21143.95|21063.95|21143.95|21063.95|21140.92|21060.92|10
1738618880000|2025-02-03 21:41:20|21145.73|21065.73|21151.22|21071.22|21151.59|21071.59|21145.73|21065.73|10
1738618890000|2025-02-03 21:41:30|21151.2|21071.2|21155.02|21075.02|21155.02|21075.02|21151.2|21071.2|10
1738618900000|2025-02-03 21:41:40|21154.7|21074.7|21149.65|21069.65|21154.76|21074.76|21149.65|21069.65|9
1738618910000|2025-02-03 21:41:50|21149.66|21069.66|21147.11|21067.11|21150.39|21070.39|21146.94|21066.94|10
1738618920000|2025-02-03 21:42:00|21147.89|21067.89|21137.16|21057.16|21148|21068|21137.16|21057.16|10
1738618930000|2025-02-03 21:42:10|21136.55|21056.55|21129.27|21049.27|21136.55|21056.55|21129.27|21049.27|10
1738618940000|2025-02-03 21:42:20|21129.04|21049.04|21122.38|21042.38|21129.46|21049.46|21122.1|21042.1|10
1738618950000|2025-02-03 21:42:30|21122.18|21042.18|21123.35|21043.35|21123.56|21043.56|21121.07|21041.07|10
1738618960000|2025-02-03 21:42:40|21120.4|21040.4|21115.44|21035.44|21121.06|21041.06|21115.44|21035.44|10
1738618970000|2025-02-03 21:42:50|21115.34|21035.34|21115.29|21035.29|21115.8|21035.8|21114.57|21034.57|10
1738618980000|2025-02-03 21:43:00|21114.2|21034.2|21110.5|21030.5|21116|21036|21110.5|21030.5|10
1738618990000|2025-02-03 21:43:10|21110.08|21030.08|21112.02|21032.02|21113.2|21033.2|21110.08|21030.08|10
1738619000000|2025-02-03 21:43:20|21111.98|21031.98|21108.57|21028.57|21111.98|21031.98|21108.57|21028.57|10
1738619010000|2025-02-03 21:43:30|21107.96|21027.96|21102.21|21022.21|21107.96|21027.96|21100.62|21020.62|10
1738619020000|2025-02-03 21:43:40|21100.68|21020.68|21086.4|21006.4|21100.68|21020.68|21086.4|21006.4|10
1738619030000|2025-02-03 21:43:50|21086.62|21006.62|21092.5|21012.5|21092.5|21012.5|21086.62|21006.62|10
1738619040000|2025-02-03 21:44:00|21092.44|21012.44|21093.62|21013.62|21093.62|21013.62|21092.36|21012.36|10
1738619050000|2025-02-03 21:44:10|21093.45|21013.45|21093.54|21013.54|21093.54|21013.54|21091.8|21011.8|10
1738619060000|2025-02-03 21:44:20|21093.58|21013.58|21095.41|21015.41|21095.97|21015.97|21093.58|21013.58|10
1738619070000|2025-02-03 21:44:30|21095.23|21015.23|21099.37|21019.37|21099.76|21019.76|21095.23|21015.23|10
1738619080000|2025-02-03 21:44:40|21098.72|21018.72|21101.95|21021.95|21102.2|21022.2|21098.72|21018.72|10
1738619090000|2025-02-03 21:44:50|21101.89|21021.89|21098.48|21018.48|21101.89|21021.89|21098.48|21018.48|10
1738619100000|2025-02-03 21:45:00|21099.4|21019.4|21108.01|21028.01|21108.01|21028.01|21099.01|21019.01|10
1738619110000|2025-02-03 21:45:10|21107.07|21027.07|21111.32|21031.32|21111.74|21031.74|21107.07|21027.07|10
1738619120000|2025-02-03 21:45:20|21111.13|21031.13|21114.82|21034.82|21114.84|21034.84|21111.13|21031.13|10
1738619130000|2025-02-03 21:45:30|21115.16|21035.16|21118.32|21038.32|21118.84|21038.84|21114.81|21034.81|10
1738619140000|2025-02-03 21:45:40|21118.47|21038.47|21120|21040|21121.49|21041.49|21118.26|21038.26|10
1738619150000|2025-02-03 21:45:50|21119.81|21039.81|21122.81|21042.81|21123.68|21043.68|21119.81|21039.81|10
1738619160000|2025-02-03 21:46:00|21122.92|21042.92|21125.65|21045.65|21125.73|21045.73|21121.67|21041.67|10
1738619170000|2025-02-03 21:46:10|21125.38|21045.38|21127.4|21047.4|21128.64|21048.64|21125.38|21045.38|10
1738619180000|2025-02-03 21:46:20|21127.55|21047.55|21130.22|21050.22|21130.22|21050.22|21126.45|21046.45|10
1738619190000|2025-02-03 21:46:30|21131.58|21051.58|21135.92|21055.92|21137.34|21057.34|21131.58|21051.58|10
1738619200000|2025-02-03 21:46:40|21136.86|21056.86|21139.89|21059.89|21139.96|21059.96|21136.86|21056.86|10
1738619210000|2025-02-03 21:46:50|21140.1|21060.1|21142.27|21062.27|21143.75|21063.75|21140.1|21060.1|10
1738619220000|2025-02-03 21:47:00|21141|21061|21144.51|21064.51|21144.51|21064.51|21141|21061|10
1738619230000|2025-02-03 21:47:10|21144.77|21064.77|21151.01|21071.01|21151.65|21071.65|21144.77|21064.77|10
1738619240000|2025-02-03 21:47:20|21150.7|21070.7|21149.01|21069.01|21151.19|21071.19|21148.74|21068.74|10
1738619250000|2025-02-03 21:47:30|21149.47|21069.47|21155.93|21075.93|21155.93|21075.93|21149.47|21069.47|9
1738619260000|2025-02-03 21:47:40|21159.21|21079.21|21168.16|21088.16|21168.49|21088.49|21159.21|21079.21|9
1738619270000|2025-02-03 21:47:50|21167.58|21087.58|21166.12|21086.12|21167.58|21087.58|21165.34|21085.34|10
1738619280000|2025-02-03 21:48:00|21166.16|21086.16|21162.48|21082.48|21167.68|21087.68|21162.48|21082.48|10
1738619290000|2025-02-03 21:48:10|21161.14|21081.14|21161.48|21081.48|21161.48|21081.48|21159.64|21079.64|10
1738619300000|2025-02-03 21:48:20|21161.81|21081.81|21159.28|21079.28|21162.11|21082.11|21159.28|21079.28|10
1738619310000|2025-02-03 21:48:30|21161.42|21081.42|21161.47|21081.47|21163.29|21083.29|21160.89|21080.89|10
1738619320000|2025-02-03 21:48:40|21161.23|21081.23|21159.53|21079.53|21161.34|21081.34|21159.53|21079.53|10
1738619330000|2025-02-03 21:48:50|21159.48|21079.48|21160.27|21080.27|21160.38|21080.38|21159.48|21079.48|10
1738619340000|2025-02-03 21:49:00|21160.29|21080.29|21158.29|21078.29|21160.57|21080.57|21157.85|21077.85|9
1738619350000|2025-02-03 21:49:10|21157.96|21077.96|21165.89|21085.89|21165.89|21085.89|21157.82|21077.82|10
1738619360000|2025-02-03 21:49:20|21166.38|21086.38|21169.99|21089.99|21170.5|21090.5|21165.28|21085.28|10
1738619370000|2025-02-03 21:49:30|21170.74|21090.74|21171.43|21091.43|21171.48|21091.48|21170.5|21090.5|10
1738619380000|2025-02-03 21:49:40|21171.28|21091.28|21172|21092|21172.04|21092.04|21171.1|21091.1|10
1738619390000|2025-02-03 21:49:50|21172.09|21092.09|21169.41|21089.41|21172.69|21092.69|21169.41|21089.41|10
1738619400000|2025-02-03 21:50:00|21169.45|21089.45|21170.7|21090.7|21170.8|21090.8|21169.44|21089.44|10
1738619410000|2025-02-03 21:50:10|21170.27|21090.27|21173.48|21093.48|21173.48|21093.48|21170.27|21090.27|9
1738619420000|2025-02-03 21:50:20|21174.17|21094.17|21180.08|21100.08|21181.19|21101.19|21174.17|21094.17|10
1738619430000|2025-02-03 21:50:30|21180.33|21100.33|21184.3|21104.3|21184.98|21104.98|21179.06|21099.06|10
1738619440000|2025-02-03 21:50:40|21183.3|21103.3|21192.3|21112.3|21192.3|21112.3|21182.86|21102.86|10
1738619450000|2025-02-03 21:50:50|21192.25|21112.25|21196.8|21116.8|21196.8|21116.8|21192.13|21112.13|10
1738619460000|2025-02-03 21:51:00|21197.18|21117.18|21186.76|21106.76|21197.31|21117.31|21186.76|21106.76|10
1738619470000|2025-02-03 21:51:10|21187.89|21107.89|21192.88|21112.88|21192.88|21112.88|21187.89|21107.89|10
1738619480000|2025-02-03 21:51:20|21196.65|21116.65|21201.63|21121.63|21201.63|21121.63|21196.65|21116.65|10
1738619490000|2025-02-03 21:51:30|21201.62|21121.62|21202.12|21122.12|21202.23|21122.23|21199.91|21119.91|10
1738619500000|2025-02-03 21:51:40|21202.67|21122.67|21204.91|21124.91|21205.49|21125.49|21202.59|21122.59|10
1738619510000|2025-02-03 21:51:50|21204.58|21124.58|21209.71|21129.71|21209.71|21129.71|21204.58|21124.58|10
1738619520000|2025-02-03 21:52:00|21210.78|21130.78|21212.41|21132.41|21212.41|21132.41|21210.61|21130.61|9
1738619530000|2025-02-03 21:52:10|21212.79|21132.79|21213.37|21133.37|21213.69|21133.69|21212.34|21132.34|10
1738619540000|2025-02-03 21:52:20|21212.57|21132.57|21220.69|21140.69|21220.69|21140.69|21212.57|21132.57|10
1738619550000|2025-02-03 21:52:30|21221.41|21141.41|21229.88|21149.88|21229.88|21149.88|21221.41|21141.41|10
1738619560000|2025-02-03 21:52:40|21237.28|21157.28|21263.43|21183.43|21263.43|21183.43|21237.28|21157.28|10
1738619570000|2025-02-03 21:52:50|21262.74|21182.74|21264.97|21184.97|21266.37|21186.37|21261.96|21181.96|10
1738619580000|2025-02-03 21:53:00|21264.37|21184.37|21268.79|21188.79|21269.16|21189.16|21264.37|21184.37|10
1738619590000|2025-02-03 21:53:10|21269.42|21189.42|21286.87|21206.87|21286.87|21206.87|21269.42|21189.42|10
1738619600000|2025-02-03 21:53:20|21287.56|21207.56|21306.44|21226.44|21306.44|21226.44|21287.56|21207.56|10
1738619610000|2025-02-03 21:53:30|21310.48|21230.48|21328.26|21248.26|21328.67|21248.67|21310.48|21230.48|10
1738619620000|2025-02-03 21:53:40|21333.2|21253.2|21323.98|21243.98|21333.2|21253.2|21321.68|21241.68|10
1738619630000|2025-02-03 21:53:50|21326.84|21246.84|21335.92|21255.92|21338.47|21258.47|21326.84|21246.84|10
1738619640000|2025-02-03 21:54:00|21334.54|21254.54|21332.94|21252.94|21335.47|21255.47|21332.84|21252.84|10
1738619650000|2025-02-03 21:54:10|21332.26|21252.26|21322.68|21242.68|21332.26|21252.26|21322.68|21242.68|10
1738619660000|2025-02-03 21:54:20|21322.74|21242.74|21315.41|21235.41|21330.44|21250.44|21315.41|21235.41|10
1738619670000|2025-02-03 21:54:30|21315.44|21235.44|21301.5|21221.5|21315.91|21235.91|21301.5|21221.5|10
1738619680000|2025-02-03 21:54:40|21296.33|21216.33|21298.99|21218.99|21298.99|21218.99|21295.5|21215.5|10
1738619690000|2025-02-03 21:54:50|21300.88|21220.88|21307.19|21227.19|21307.19|21227.19|21300.88|21220.88|10
1738619700000|2025-02-03 21:55:00|21307.52|21227.52|21313.22|21233.22|21313.22|21233.22|21307.42|21227.42|10
1738619710000|2025-02-03 21:55:10|21309.99|21229.99|21315.41|21235.41|21317.33|21237.33|21309.99|21229.99|10
1738619720000|2025-02-03 21:55:20|21315.06|21235.06|21314.28|21234.28|21318.47|21238.47|21313.45|21233.45|10
1738619730000|2025-02-03 21:55:30|21314.38|21234.38|21313.27|21233.27|21314.65|21234.65|21309.86|21229.86|10
1738619740000|2025-02-03 21:55:40|21314.47|21234.47|21317.82|21237.82|21317.82|21237.82|21313.64|21233.64|10
1738619750000|2025-02-03 21:55:50|21318.55|21238.55|21326.99|21246.99|21328.28|21248.28|21318.55|21238.55|10
1738619760000|2025-02-03 21:56:00|21327.47|21247.47|21326.77|21246.77|21327.48|21247.48|21324.68|21244.68|10
1738619770000|2025-02-03 21:56:10|21327.24|21247.24|21325.37|21245.37|21327.54|21247.54|21324.63|21244.63|10
1738619780000|2025-02-03 21:56:20|21325.62|21245.62|21341.02|21261.02|21341.02|21261.02|21325.22|21245.22|10
1738619790000|2025-02-03 21:56:30|21341.99|21261.99|21344.93|21264.93|21345.19|21265.19|21341.96|21261.96|10
1738619800000|2025-02-03 21:56:40|21345.15|21265.15|21342.24|21262.24|21345.15|21265.15|21341.35|21261.35|10
1738619810000|2025-02-03 21:56:50|21343.3|21263.3|21343.83|21263.83|21344.03|21264.03|21343.07|21263.07|10
1738619820000|2025-02-03 21:57:00|21343.61|21263.61|21345.79|21265.79|21347.4|21267.4|21343.51|21263.51|10
1738619830000|2025-02-03 21:57:10|21345.98|21265.98|21333.21|21253.21|21345.98|21265.98|21333.21|21253.21|10
1738619840000|2025-02-03 21:57:20|21332.47|21252.47|21319.96|21239.96|21332.47|21252.47|21319.96|21239.96|10
1738619850000|2025-02-03 21:57:30|21318.74|21238.74|21307.77|21227.77|21318.74|21238.74|21306.86|21226.86|10
1738619860000|2025-02-03 21:57:40|21308.4|21228.4|21305.75|21225.75|21310.35|21230.35|21304.28|21224.28|10
1738619870000|2025-02-03 21:57:50|21306.66|21226.66|21317.12|21237.12|21317.12|21237.12|21306.66|21226.66|10
1738619880000|2025-02-03 21:58:00|21317.58|21237.58|21322.44|21242.44|21322.44|21242.44|21317.12|21237.12|10
1738619890000|2025-02-03 21:58:10|21320.54|21240.54|21317.12|21237.12|21321.2|21241.2|21317.12|21237.12|10
1738619900000|2025-02-03 21:58:20|21315.87|21235.87|21313.36|21233.36|21315.87|21235.87|21310.41|21230.41|10
1738619910000|2025-02-03 21:58:30|21312.92|21232.92|21314.37|21234.37|21315.02|21235.02|21311.29|21231.29|10
1738619920000|2025-02-03 21:58:40|21314.07|21234.07|21328.84|21248.84|21328.84|21248.84|21314.07|21234.07|10
1738619930000|2025-02-03 21:58:50|21329.89|21249.89|21346.13|21266.13|21346.13|21266.13|21329.84|21249.84|10
1738619940000|2025-02-03 21:59:00|21349.3|21269.3|21349.35|21269.35|21352.87|21272.87|21348.96|21268.96|10
1738619950000|2025-02-03 21:59:10|21349.17|21269.17|21346.61|21266.61|21349.17|21269.17|21346.61|21266.61|10
1738619960000|2025-02-03 21:59:20|21346.21|21266.21|21340.62|21260.62|21346.21|21266.21|21337.12|21257.12|10
1738619970000|2025-02-03 21:59:30|21340.41|21260.41|21343.7|21263.7|21343.7|21263.7|21337.61|21257.61|10
1738619980000|2025-02-03 21:59:40|21344.68|21264.68|21357.81|21277.81|21358.03|21278.03|21344.68|21264.68|10
1738619990000|2025-02-03 21:59:50|21358.09|21278.09|21365.74|21285.74|21366.82|21286.82|21358.09|21278.09|10
1738620000000|2025-02-03 22:00:00|21364.68|21284.68|21359.77|21279.77|21365.21|21285.21|21359.77|21279.77|10
1738620010000|2025-02-03 22:00:10|21357.79|21277.79|21370.35|21290.35|21370.35|21290.35|21357.79|21277.79|10
1738620020000|2025-02-03 22:00:20|21370.2|21290.2|21391.95|21311.95|21391.95|21311.95|21370.2|21290.2|10
1738620030000|2025-02-03 22:00:30|21392.36|21312.36|21422.71|21342.71|21423.82|21343.82|21392.36|21312.36|10
1738620040000|2025-02-03 22:00:40|21425.3|21345.3|21425.1|21345.1|21425.3|21345.3|21421.24|21341.24|10
1738620050000|2025-02-03 22:00:50|21426.27|21346.27|21418.44|21338.44|21426.91|21346.91|21418.44|21338.44|10
1738620060000|2025-02-03 22:01:00|21417.75|21337.75|21436.85|21356.85|21436.85|21356.85|21415.62|21335.62|10
1738620070000|2025-02-03 22:01:10|21437.31|21357.31|21442.42|21362.42|21442.42|21362.42|21434.98|21354.98|10
1738620080000|2025-02-03 22:01:20|21440.32|21360.32|21435.2|21355.2|21440.33|21360.33|21435.2|21355.2|10
1738620090000|2025-02-03 22:01:30|21435.18|21355.18|21408.29|21328.29|21435.18|21355.18|21408.29|21328.29|10
1738620100000|2025-02-03 22:01:40|21402.95|21322.95|21381.25|21301.25|21402.95|21322.95|21375.9|21295.9|10
1738620110000|2025-02-03 22:01:50|21381.14|21301.14|21363.22|21283.22|21382.32|21302.32|21363.22|21283.22|10
1738620120000|2025-02-03 22:02:00|21364.28|21284.28|21371.54|21291.54|21371.54|21291.54|21363.92|21283.92|10
1738620130000|2025-02-03 22:02:10|21377.13|21297.13|21396.37|21316.37|21396.37|21316.37|21377.13|21297.13|10
1738620140000|2025-02-03 22:02:20|21400.84|21320.84|21393.2|21313.2|21402.02|21322.02|21393.2|21313.2|10
1738620150000|2025-02-03 22:02:30|21393.31|21313.31|21386.42|21306.42|21393.31|21313.31|21382.94|21302.94|10
1738620160000|2025-02-03 22:02:40|21386.79|21306.79|21378.76|21298.76|21386.79|21306.79|21373.96|21293.96|10
1738620170000|2025-02-03 22:02:50|21377.94|21297.94|21394.79|21314.79|21394.79|21314.79|21377.94|21297.94|9
1738620180000|2025-02-03 22:03:00|21393.01|21313.01|21382.3|21302.3|21394.32|21314.32|21382.3|21302.3|9
1738620190000|2025-02-03 22:03:10|21380.23|21300.23|21363.27|21283.27|21380.23|21300.23|21363.27|21283.27|10
1738620200000|2025-02-03 22:03:20|21365.03|21285.03|21378.08|21298.08|21378.08|21298.08|21365.03|21285.03|10
1738620210000|2025-02-03 22:03:30|21376.21|21296.21|21373.07|21293.07|21376.57|21296.57|21372.38|21292.38|10
1738620220000|2025-02-03 22:03:40|21374.77|21294.77|21387.39|21307.39|21388.64|21308.64|21374.77|21294.77|10
1738620230000|2025-02-03 22:03:50|21388.22|21308.22|21375|21295|21388.22|21308.22|21374.79|21294.79|10
1738620240000|2025-02-03 22:04:00|21374.79|21294.79|21373.77|21293.77|21381|21301|21367.36|21287.36|10
1738620250000|2025-02-03 22:04:10|21375.91|21295.91|21384.77|21304.77|21384.77|21304.77|21373.12|21293.12|10
1738620260000|2025-02-03 22:04:20|21383.45|21303.45|21395.85|21315.85|21395.85|21315.85|21382.92|21302.92|10
1738620270000|2025-02-03 22:04:30|21395.43|21315.43|21397.69|21317.69|21399.79|21319.79|21392.18|21312.18|10
1738620280000|2025-02-03 22:04:40|21397.1|21317.1|21399.54|21319.54|21399.74|21319.74|21392.48|21312.48|10
1738620290000|2025-02-03 22:04:50|21400.45|21320.45|21400.66|21320.66|21404.1|21324.1|21398.59|21318.59|10
1738620300000|2025-02-03 22:05:00|21400.22|21320.22|21402.26|21322.26|21406.21|21326.21|21399.92|21319.92|10
1738620310000|2025-02-03 22:05:10|21403.97|21323.97|21419.09|21339.09|21419.7|21339.7|21403.97|21323.97|10
1738620320000|2025-02-03 22:05:20|21422.82|21342.82|21454.74|21374.74|21454.74|21374.74|21422.82|21342.82|10
1738620330000|2025-02-03 22:05:30|21454.3|21374.3|21450.79|21370.79|21458.01|21378.01|21450.64|21370.64|10
1738620340000|2025-02-03 22:05:40|21450.2|21370.2|21446.49|21366.49|21451.97|21371.97|21446.49|21366.49|10
1738620350000|2025-02-03 22:05:50|21441.34|21361.34|21432.77|21352.77|21441.34|21361.34|21428.16|21348.16|10
1738620360000|2025-02-03 22:06:00|21433.76|21353.76|21457.47|21377.47|21458.33|21378.33|21433.76|21353.76|10
1738620370000|2025-02-03 22:06:10|21458.33|21378.33|21474.89|21394.89|21474.89|21394.89|21458.33|21378.33|10
1738620380000|2025-02-03 22:06:20|21472.65|21392.65|21471.26|21391.26|21477.78|21397.78|21471.26|21391.26|10
1738620390000|2025-02-03 22:06:30|21469.49|21389.49|21471.72|21391.72|21472.95|21392.95|21466.78|21386.78|10
1738620400000|2025-02-03 22:06:40|21470.71|21390.71|21482.4|21402.4|21482.4|21402.4|21470.71|21390.71|10
1738620410000|2025-02-03 22:06:50|21487.48|21407.48|21488.55|21408.55|21491.16|21411.16|21485.22|21405.22|10
1738620420000|2025-02-03 22:07:00|21488.67|21408.67|21489.39|21409.39|21490.77|21410.77|21486.09|21406.09|10
1738620430000|2025-02-03 22:07:10|21490.4|21410.4|21498.52|21418.52|21498.52|21418.52|21490.18|21410.18|10
1738620440000|2025-02-03 22:07:20|21497.64|21417.64|21497.01|21417.01|21497.64|21417.64|21494.88|21414.88|10
1738620450000|2025-02-03 22:07:30|21498.16|21418.16|21494.8|21414.8|21498.16|21418.16|21493.88|21413.88|10
1738620460000|2025-02-03 22:07:40|21490.08|21410.08|21490.17|21410.17|21493.28|21413.28|21490.08|21410.08|10
1738620470000|2025-02-03 22:07:50|21490.98|21410.98|21498.64|21418.64|21498.64|21418.64|21490.98|21410.98|10
1738620480000|2025-02-03 22:08:00|21497.49|21417.49|21491.82|21411.82|21497.49|21417.49|21491.72|21411.72|10
1738620490000|2025-02-03 22:08:10|21491.01|21411.01|21507.9|21427.9|21507.9|21427.9|21491.01|21411.01|10
1738620500000|2025-02-03 22:08:20|21511.62|21431.62|21520.44|21440.44|21521.73|21441.73|21511.62|21431.62|10
1738620510000|2025-02-03 22:08:30|21520.06|21440.06|21547.98|21467.98|21547.98|21467.98|21520.06|21440.06|10
1738620520000|2025-02-03 22:08:40|21550.6|21470.6|21561.81|21481.81|21561.81|21481.81|21549.55|21469.55|10
1738620530000|2025-02-03 22:08:50|21562.33|21482.33|21580.21|21500.21|21580.21|21500.21|21562.33|21482.33|10
1738620540000|2025-02-03 22:09:00|21581.31|21501.31|21588.07|21508.07|21590.16|21510.16|21581.27|21501.27|10
1738620550000|2025-02-03 22:09:10|21593.34|21513.34|21589.49|21509.49|21605.41|21525.41|21589.49|21509.49|10
1738620560000|2025-02-03 22:09:20|21589|21509|21574.63|21494.63|21589|21509|21574.63|21494.63|10
1738620570000|2025-02-03 22:09:30|21571.5|21491.5|21564.36|21484.36|21573.03|21493.03|21564.19|21484.19|10
1738620580000|2025-02-03 22:09:40|21563.45|21483.45|21587.72|21507.72|21587.72|21507.72|21563.45|21483.45|10
1738620590000|2025-02-03 22:09:50|21589.52|21509.52|21593.47|21513.47|21599.35|21519.35|21589.52|21509.52|10
1738620600000|2025-02-03 22:10:00|21593.71|21513.71|21610.88|21530.88|21610.88|21530.88|21589.74|21509.74|10
1738620610000|2025-02-03 22:10:10|21615.4|21535.4|21608.66|21528.66|21615.4|21535.4|21608.06|21528.06|10
1738620620000|2025-02-03 22:10:20|21612.65|21532.65|21607.27|21527.27|21612.65|21532.65|21605.3|21525.3|10
1738620630000|2025-02-03 22:10:30|21606.49|21526.49|21614.06|21534.06|21614.06|21534.06|21605.59|21525.59|10
1738620640000|2025-02-03 22:10:40|21614.19|21534.19|21616.01|21536.01|21616.01|21536.01|21613.06|21533.06|10
1738620650000|2025-02-03 22:10:50|21617.62|21537.62|21630.87|21550.87|21630.87|21550.87|21617.57|21537.57|10
1738620660000|2025-02-03 22:11:00|21631.65|21551.65|21620.66|21540.66|21631.65|21551.65|21620.66|21540.66|10
1738620670000|2025-02-03 22:11:10|21618.87|21538.87|21598.49|21518.49|21618.87|21538.87|21598.49|21518.49|10
1738620680000|2025-02-03 22:11:20|21599.1|21519.1|21578.79|21498.79|21599.1|21519.1|21578.79|21498.79|10
1738620690000|2025-02-03 22:11:30|21578.48|21498.48|21568.6|21488.6|21579.41|21499.41|21568.19|21488.19|10
1738620700000|2025-02-03 22:11:40|21568.69|21488.69|21557.01|21477.01|21568.69|21488.69|21555.48|21475.48|10
1738620710000|2025-02-03 22:11:50|21559.29|21479.29|21553.95|21473.95|21563.81|21483.81|21553.95|21473.95|10
1738620720000|2025-02-03 22:12:00|21555.49|21475.49|21547.1|21467.1|21559.35|21479.35|21547.1|21467.1|10
1738620730000|2025-02-03 22:12:10|21546.54|21466.54|21522.83|21442.83|21546.54|21466.54|21521.64|21441.64|10
1738620740000|2025-02-03 22:12:20|21518.79|21438.79|21517.17|21437.17|21518.79|21438.79|21512.83|21432.83|10
1738620750000|2025-02-03 22:12:30|21517.79|21437.79|21530.02|21450.02|21531.22|21451.22|21517.79|21437.79|10
1738620760000|2025-02-03 22:12:40|21529.14|21449.14|21526.45|21446.45|21530.82|21450.82|21526.45|21446.45|10
1738620770000|2025-02-03 22:12:50|21525.52|21445.52|21530.16|21450.16|21533.25|21453.25|21525.52|21445.52|10
1738620780000|2025-02-03 22:13:00|21528.72|21448.72|21519.31|21439.31|21528.72|21448.72|21519.31|21439.31|10
1738620790000|2025-02-03 22:13:10|21520.02|21440.02|21510.81|21430.81|21520.02|21440.02|21510.54|21430.54|10
1738620800000|2025-02-03 22:13:20|21508.63|21428.63|21486.52|21406.52|21508.63|21428.63|21486.52|21406.52|10
1738620810000|2025-02-03 22:13:30|21483.86|21403.86|21480.75|21400.75|21483.86|21403.86|21479.51|21399.51|10
1738620820000|2025-02-03 22:13:40|21479.42|21399.42|21469.92|21389.92|21479.47|21399.47|21469.92|21389.92|10
1738620830000|2025-02-03 22:13:50|21472.01|21392.01|21480.05|21400.05|21480.71|21400.71|21472.01|21392.01|10
1738620840000|2025-02-03 22:14:00|21479.46|21399.46|21471.75|21391.75|21483.73|21403.73|21471.75|21391.75|10
1738620850000|2025-02-03 22:14:10|21471.01|21391.01|21467.45|21387.45|21471.01|21391.01|21466.59|21386.59|10
1738620860000|2025-02-03 22:14:20|21468.24|21388.24|21453.57|21373.57|21468.24|21388.24|21450.48|21370.48|10
1738620870000|2025-02-03 22:14:30|21455.01|21375.01|21466.82|21386.82|21466.82|21386.82|21454.91|21374.91|10
1738620880000|2025-02-03 22:14:40|21468.85|21388.85|21454.6|21374.6|21470.78|21390.78|21454.6|21374.6|10
1738620890000|2025-02-03 22:14:50|21453.06|21373.06|21455.66|21375.66|21456.89|21376.89|21451.67|21371.67|10
1738620900000|2025-02-03 22:15:00|21456.67|21376.67|21446.44|21366.44|21459.69|21379.69|21446.44|21366.44|10
1738620910000|2025-02-03 22:15:10|21445.17|21365.17|21408.89|21328.89|21445.17|21365.17|21408.89|21328.89|10
1738620920000|2025-02-03 22:15:20|21404.59|21324.59|21372.05|21292.05|21404.59|21324.59|21371.77|21291.77|10
1738620930000|2025-02-03 22:15:30|21362.22|21282.22|21364.53|21284.53|21370.23|21290.23|21362.22|21282.22|10
1738620940000|2025-02-03 22:15:40|21364.39|21284.39|21355.06|21275.06|21364.39|21284.39|21355.06|21275.06|10
1738620950000|2025-02-03 22:15:50|21354.91|21274.91|21360.71|21280.71|21360.71|21280.71|21354.91|21274.91|10
1738620960000|2025-02-03 22:16:00|21361.95|21281.95|21380.79|21300.79|21380.79|21300.79|21361.95|21281.95|10
1738620970000|2025-02-03 22:16:10|21389.58|21309.58|21402.93|21322.93|21404.62|21324.62|21389.58|21309.58|10
1738620980000|2025-02-03 22:16:20|21403.01|21323.01|21406.08|21326.08|21406.08|21326.08|21400.1|21320.1|10
1738620990000|2025-02-03 22:16:30|21406.88|21326.88|21414.87|21334.87|21414.87|21334.87|21406.88|21326.88|10
1738621000000|2025-02-03 22:16:40|21415.09|21335.09|21425.44|21345.44|21425.44|21345.44|21415.09|21335.09|10
1738621010000|2025-02-03 22:16:50|21423.23|21343.23|21416.8|21336.8|21423.23|21343.23|21415.94|21335.94|10
1738621020000|2025-02-03 22:17:00|21415.05|21335.05|21411.78|21331.78|21415.05|21335.05|21411.23|21331.23|10
1738621030000|2025-02-03 22:17:10|21413.81|21333.81|21424.11|21344.11|21424.11|21344.11|21413.81|21333.81|10
1738621040000|2025-02-03 22:17:20|21424.7|21344.7|21434.99|21354.99|21434.99|21354.99|21424.7|21344.7|10
1738621050000|2025-02-03 22:17:30|21433.04|21353.04|21449.35|21369.35|21449.35|21369.35|21433.04|21353.04|10
1738621060000|2025-02-03 22:17:40|21447.85|21367.85|21458.29|21378.29|21462.77|21382.77|21447.85|21367.85|10
1738621070000|2025-02-03 22:17:50|21458.75|21378.75|21452.37|21372.37|21458.75|21378.75|21452.16|21372.16|10
1738621080000|2025-02-03 22:18:00|21452.59|21372.59|21481.65|21401.65|21481.65|21401.65|21451.46|21371.46|10
1738621090000|2025-02-03 22:18:10|21482.22|21402.22|21490.84|21410.84|21492.32|21412.32|21482.22|21402.22|10
1738621100000|2025-02-03 22:18:20|21489.76|21409.76|21496.85|21416.85|21497.11|21417.11|21489.76|21409.76|10
1738621110000|2025-02-03 22:18:30|21496.95|21416.95|21494.25|21414.25|21496.95|21416.95|21494.25|21414.25|10
1738621120000|2025-02-03 22:18:40|21493.24|21413.24|21485.19|21405.19|21494.6|21414.6|21485.19|21405.19|10
1738621130000|2025-02-03 22:18:50|21483.87|21403.87|21478.6|21398.6|21485.27|21405.27|21478.6|21398.6|10
1738621140000|2025-02-03 22:19:00|21476.55|21396.55|21465.49|21385.49|21476.55|21396.55|21465.49|21385.49|9
1738621150000|2025-02-03 22:19:10|21464.45|21384.45|21459.04|21379.04|21465.2|21385.2|21459.04|21379.04|10
1738621160000|2025-02-03 22:19:20|21457.47|21377.47|21456.06|21376.06|21459.55|21379.55|21454.76|21374.76|10
1738621170000|2025-02-03 22:19:30|21455.62|21375.62|21460.31|21380.31|21460.75|21380.75|21455.62|21375.62|10
1738621180000|2025-02-03 22:19:40|21460.47|21380.47|21468.43|21388.43|21468.43|21388.43|21460.47|21380.47|10
1738621190000|2025-02-03 22:19:50|21469.02|21389.02|21476.99|21396.99|21476.99|21396.99|21469.02|21389.02|10
1738621200000|2025-02-03 22:20:00|21478.37|21398.37|21475.05|21395.05|21478.37|21398.37|21475.05|21395.05|10
1738621210000|2025-02-03 22:20:10|21473.89|21393.89|21469.4|21389.4|21475.03|21395.03|21469.4|21389.4|10
1738621220000|2025-02-03 22:20:20|21468.89|21388.89|21472.28|21392.28|21473.93|21393.93|21468.89|21388.89|10
1738621230000|2025-02-03 22:20:30|21472.57|21392.57|21473.1|21393.1|21473.39|21393.39|21471.89|21391.89|9
1738621240000|2025-02-03 22:20:40|21474.39|21394.39|21475.59|21395.59|21477.4|21397.4|21474.39|21394.39|9
1738621250000|2025-02-03 22:20:50|21474.92|21394.92|21475.86|21395.86|21476.2|21396.2|21474.79|21394.79|10
1738621260000|2025-02-03 22:21:00|21475.66|21395.66|21483.6|21403.6|21484.36|21404.36|21475.66|21395.66|10
1738621270000|2025-02-03 22:21:10|21484.85|21404.85|21485.11|21405.11|21486.14|21406.14|21483.29|21403.29|10
1738621280000|2025-02-03 22:21:20|21485.16|21405.16|21477.45|21397.45|21485.16|21405.16|21477.45|21397.45|10
1738621290000|2025-02-03 22:21:30|21478.08|21398.08|21472.69|21392.69|21478.2|21398.2|21472.69|21392.69|10
1738621300000|2025-02-03 22:21:40|21471.49|21391.49|21474|21394|21474|21394|21471.23|21391.23|10
1738621310000|2025-02-03 22:21:50|21473.22|21393.22|21476.11|21396.11|21476.14|21396.14|21472.52|21392.52|10
1738621320000|2025-02-03 22:22:00|21476.33|21396.33|21480.99|21400.99|21480.99|21400.99|21476.28|21396.28|10
1738621330000|2025-02-03 22:22:10|21482.69|21402.69|21484.72|21404.72|21486.08|21406.08|21482.61|21402.61|10
1738621340000|2025-02-03 22:22:20|21482.12|21402.12|21487.17|21407.17|21487.17|21407.17|21477.58|21397.58|10
1738621350000|2025-02-03 22:22:30|21487.88|21407.88|21502.67|21422.67|21502.67|21422.67|21487.88|21407.88|10
1738621360000|2025-02-03 22:22:40|21509.93|21429.93|21535.94|21455.94|21535.94|21455.94|21509.93|21429.93|10
1738621370000|2025-02-03 22:22:50|21536.69|21456.69|21542.77|21462.77|21542.77|21462.77|21534.09|21454.09|10
1738621380000|2025-02-03 22:23:00|21548.07|21468.07|21565.15|21485.15|21567.66|21487.66|21547.02|21467.02|10
1738621390000|2025-02-03 22:23:10|21564.34|21484.34|21551.97|21471.97|21564.34|21484.34|21550.73|21470.73|10
1738621400000|2025-02-03 22:23:20|21555.83|21475.83|21554.97|21474.97|21563.32|21483.32|21554.97|21474.97|10
1738621410000|2025-02-03 22:23:30|21553.11|21473.11|21558.74|21478.74|21560.01|21480.01|21550.89|21470.89|10
1738621420000|2025-02-03 22:23:40|21560.85|21480.85|21584.6|21504.6|21585.56|21505.56|21560.85|21480.85|10
1738621430000|2025-02-03 22:23:50|21584.15|21504.15|21571.2|21491.2|21584.15|21504.15|21571.2|21491.2|10
1738621440000|2025-02-03 22:24:00|21569.6|21489.6|21561.71|21481.71|21569.6|21489.6|21561.71|21481.71|10
1738621450000|2025-02-03 22:24:10|21563.21|21483.21|21565.57|21485.57|21568.43|21488.43|21563.21|21483.21|10
1738621460000|2025-02-03 22:24:20|21565.45|21485.45|21562.16|21482.16|21565.45|21485.45|21560.85|21480.85|10
1738621470000|2025-02-03 22:24:30|21561.97|21481.97|21564.91|21484.91|21565.14|21485.14|21558.74|21478.74|10
1738621480000|2025-02-03 22:24:40|21565.1|21485.1|21563.46|21483.46|21569.06|21489.06|21563.46|21483.46|10
1738621490000|2025-02-03 22:24:50|21562.89|21482.89|21564.69|21484.69|21564.69|21484.69|21561.67|21481.67|10
1738621500000|2025-02-03 22:25:00|21563.6|21483.6|21560.86|21480.86|21563.83|21483.83|21559.72|21479.72|10
1738621510000|2025-02-03 22:25:10|21561.02|21481.02|21568.3|21488.3|21568.3|21488.3|21560.43|21480.43|10
1738621520000|2025-02-03 22:25:20|21567.94|21487.94|21574.18|21494.18|21574.18|21494.18|21566.27|21486.27|9
1738621530000|2025-02-03 22:25:30|21573.18|21493.18|21573.52|21493.52|21574.18|21494.18|21571.52|21491.52|10
1738621540000|2025-02-03 22:25:40|21574.94|21494.94|21586.09|21506.09|21586.09|21506.09|21574.94|21494.94|10
1738621550000|2025-02-03 22:25:50|21588.02|21508.02|21601.48|21521.48|21601.48|21521.48|21588.02|21508.02|10
1738621560000|2025-02-03 22:26:00|21603.6|21523.6|21596.38|21516.38|21603.6|21523.6|21595.24|21515.24|10
1738621570000|2025-02-03 22:26:10|21596.81|21516.81|21599.56|21519.56|21599.56|21519.56|21592.89|21512.89|10
1738621580000|2025-02-03 22:26:20|21600.15|21520.15|21597.46|21517.46|21600.15|21520.15|21595.81|21515.81|10
1738621590000|2025-02-03 22:26:30|21597.98|21517.98|21603.37|21523.37|21603.37|21523.37|21597.98|21517.98|9
1738621600000|2025-02-03 22:26:40|21603.12|21523.12|21604.27|21524.27|21604.27|21524.27|21599.46|21519.46|10
1738621610000|2025-02-03 22:26:50|21604.38|21524.38|21605.51|21525.51|21606.55|21526.55|21604.38|21524.38|10
1738621620000|2025-02-03 22:27:00|21606.4|21526.4|21600.59|21520.59|21606.45|21526.45|21600.59|21520.59|10
1738621630000|2025-02-03 22:27:10|21596.95|21516.95|21600.53|21520.53|21600.88|21520.88|21596.36|21516.36|10
1738621640000|2025-02-03 22:27:20|21601.33|21521.33|21614.25|21534.25|21614.25|21534.25|21601.33|21521.33|10
1738621650000|2025-02-03 22:27:30|21619.7|21539.7|21643.05|21563.05|21643.05|21563.05|21619.7|21539.7|10
1738621660000|2025-02-03 22:27:40|21646.83|21566.83|21633.99|21553.99|21652.21|21572.21|21633.99|21553.99|10
1738621670000|2025-02-03 22:27:50|21633.48|21553.48|21638.79|21558.79|21640.25|21560.25|21633.48|21553.48|10
1738621680000|2025-02-03 22:28:00|21640.04|21560.04|21627.63|21547.63|21640.22|21560.22|21627.63|21547.63|10
1738621690000|2025-02-03 22:28:10|21628.1|21548.1|21626.99|21546.99|21630.47|21550.47|21626.85|21546.85|10
1738621700000|2025-02-03 22:28:20|21627.51|21547.51|21621.27|21541.27|21627.51|21547.51|21620.39|21540.39|10
1738621710000|2025-02-03 22:28:30|21621.78|21541.78|21609.16|21529.16|21621.78|21541.78|21608.41|21528.41|10
1738621720000|2025-02-03 22:28:40|21612.48|21532.48|21622.98|21542.98|21622.98|21542.98|21612.44|21532.44|10
1738621730000|2025-02-03 22:28:50|21623.94|21543.94|21631.23|21551.23|21631.23|21551.23|21623.49|21543.49|10
1738621740000|2025-02-03 22:29:00|21632.69|21552.69|21642.27|21562.27|21642.27|21562.27|21632.69|21552.69|10
1738621750000|2025-02-03 22:29:10|21642.48|21562.48|21644.38|21564.38|21646.83|21566.83|21642.48|21562.48|10
1738621760000|2025-02-03 22:29:20|21645.14|21565.14|21648.84|21568.84|21648.84|21568.84|21644.56|21564.56|10
1738621770000|2025-02-03 22:29:30|21649.78|21569.78|21649.22|21569.22|21654.29|21574.29|21649.22|21569.22|10
1738621780000|2025-02-03 22:29:40|21649.73|21569.73|21648.2|21568.2|21649.73|21569.73|21647.38|21567.38|10
1738621790000|2025-02-03 22:29:50|21644.65|21564.65|21661.14|21581.14|21661.14|21581.14|21644.65|21564.65|10
1738621800000|2025-02-03 22:30:00|21661.68|21581.68|21659.22|21579.22|21669.54|21589.54|21659.22|21579.22|10
1738621810000|2025-02-03 22:30:10|21659.28|21579.28|21661.67|21581.67|21661.72|21581.72|21656.73|21576.73|10
1738621820000|2025-02-03 22:30:20|21661.78|21581.78|21653.98|21573.98|21661.78|21581.78|21651.37|21571.37|10
1738621830000|2025-02-03 22:30:30|21653.03|21573.03|21653.95|21573.95|21655.64|21575.64|21648.44|21568.44|10
1738621840000|2025-02-03 22:30:40|21654.28|21574.28|21632.64|21552.64|21654.28|21574.28|21632.64|21552.64|10
1738621850000|2025-02-03 22:30:50|21632.94|21552.94|21632.82|21552.82|21633.34|21553.34|21630.25|21550.25|10
1738621860000|2025-02-03 22:31:00|21632.83|21552.83|21636.85|21556.85|21639.22|21559.22|21632.83|21552.83|10
1738621870000|2025-02-03 22:31:10|21636.91|21556.91|21636.32|21556.32|21636.91|21556.91|21632.22|21552.22|10
1738621880000|2025-02-03 22:31:20|21638.94|21558.94|21638.04|21558.04|21640.54|21560.54|21636.69|21556.69|10
1738621890000|2025-02-03 22:31:30|21639.96|21559.96|21640.3|21560.3|21642.67|21562.67|21639.3|21559.3|10
1738621900000|2025-02-03 22:31:40|21640.25|21560.25|21640.03|21560.03|21641.24|21561.24|21639.2|21559.2|10
1738621910000|2025-02-03 22:31:50|21640.09|21560.09|21644.05|21564.05|21644.06|21564.06|21638.26|21558.26|10
1738621920000|2025-02-03 22:32:00|21640.54|21560.54|21639.5|21559.5|21641.66|21561.66|21638.16|21558.16|10
1738621930000|2025-02-03 22:32:10|21639.52|21559.52|21634.36|21554.36|21639.52|21559.52|21634.36|21554.36|10
1738621940000|2025-02-03 22:32:20|21633.93|21553.93|21627.36|21547.36|21633.93|21553.93|21627.36|21547.36|10
1738621950000|2025-02-03 22:32:30|21626.55|21546.55|21620.28|21540.28|21626.55|21546.55|21618.87|21538.87|10
1738621960000|2025-02-03 22:32:40|21618.1|21538.1|21611.98|21531.98|21618.1|21538.1|21611.98|21531.98|10
1738621970000|2025-02-03 22:32:50|21611.36|21531.36|21592.08|21512.08|21611.36|21531.36|21592.08|21512.08|10
1738621980000|2025-02-03 22:33:00|21587.62|21507.62|21588.75|21508.75|21588.75|21508.75|21584.38|21504.38|10
1738621990000|2025-02-03 22:33:10|21589.3|21509.3|21591.03|21511.03|21592|21512|21589.3|21509.3|10
1738622000000|2025-02-03 22:33:20|21590.78|21510.78|21591.4|21511.4|21594.8|21514.8|21588.25|21508.25|10
1738622010000|2025-02-03 22:33:30|21590.3|21510.3|21583.58|21503.58|21590.3|21510.3|21583.58|21503.58|10
1738622020000|2025-02-03 22:33:40|21582.28|21502.28|21570.05|21490.05|21582.28|21502.28|21570.05|21490.05|10
1738622030000|2025-02-03 22:33:50|21568.63|21488.63|21563.47|21483.47|21568.69|21488.69|21560.15|21480.15|10
1738622040000|2025-02-03 22:34:00|21563.09|21483.09|21562.54|21482.54|21564.56|21484.56|21561.35|21481.35|10
1738622050000|2025-02-03 22:34:10|21562.25|21482.25|21559.28|21479.28|21565.34|21485.34|21554.6|21474.6|10
1738622060000|2025-02-03 22:34:20|21563.47|21483.47|21570.52|21490.52|21571.29|21491.29|21563.47|21483.47|10
1738622070000|2025-02-03 22:34:30|21572.27|21492.27|21582.56|21502.56|21582.56|21502.56|21572.27|21492.27|10
1738622080000|2025-02-03 22:34:40|21582.61|21502.61|21585.99|21505.99|21585.99|21505.99|21581.87|21501.87|10
1738622090000|2025-02-03 22:34:50|21587.24|21507.24|21590.93|21510.93|21592.36|21512.36|21587.24|21507.24|10
1738622100000|2025-02-03 22:35:00|21590.59|21510.59|21584.16|21504.16|21590.59|21510.59|21584.16|21504.16|10
1738622110000|2025-02-03 22:35:10|21583.7|21503.7|21567.83|21487.83|21583.7|21503.7|21567.83|21487.83|10
1738622120000|2025-02-03 22:35:20|21569.16|21489.16|21577.29|21497.29|21577.78|21497.78|21569.16|21489.16|10
1738622130000|2025-02-03 22:35:30|21576.9|21496.9|21577.97|21497.97|21579.1|21499.1|21576.9|21496.9|10
1738622140000|2025-02-03 22:35:40|21577.09|21497.09|21576.95|21496.95|21577.27|21497.27|21575.53|21495.53|10
1738622150000|2025-02-03 22:35:50|21575.99|21495.99|21572.03|21492.03|21575.99|21495.99|21569.89|21489.89|10
1738622160000|2025-02-03 22:36:00|21571.99|21491.99|21568.86|21488.86|21576.14|21496.14|21568.86|21488.86|10
1738622170000|2025-02-03 22:36:10|21568.14|21488.14|21567.52|21487.52|21568.14|21488.14|21563.72|21483.72|10
1738622180000|2025-02-03 22:36:20|21566.52|21486.52|21569.52|21489.52|21569.81|21489.81|21566.52|21486.52|10
1738622190000|2025-02-03 22:36:30|21569.65|21489.65|21567.43|21487.43|21569.71|21489.71|21565.38|21485.38|10
1738622200000|2025-02-03 22:36:40|21565.45|21485.45|21560.07|21480.07|21567.47|21487.47|21560.07|21480.07|10
1738622210000|2025-02-03 22:36:50|21555.88|21475.88|21551.6|21471.6|21555.88|21475.88|21551.6|21471.6|10
1738622220000|2025-02-03 22:37:00|21550.46|21470.46|21542.2|21462.2|21550.46|21470.46|21542.2|21462.2|10
1738622230000|2025-02-03 22:37:10|21542.67|21462.67|21527.93|21447.93|21542.67|21462.67|21524.55|21444.55|10
1738622240000|2025-02-03 22:37:20|21527.36|21447.36|21528.29|21448.29|21528.29|21448.29|21526.98|21446.98|10
1738622250000|2025-02-03 22:37:30|21531.53|21451.53|21533|21453|21535.67|21455.67|21531.53|21451.53|10
1738622260000|2025-02-03 22:37:40|21533.14|21453.14|21535.48|21455.48|21535.49|21455.49|21533.14|21453.14|8
1738622270000|2025-02-03 22:37:50|21537.6|21457.6|21546.13|21466.13|21546.13|21466.13|21537.6|21457.6|10
1738622280000|2025-02-03 22:38:00|21547.33|21467.33|21549.07|21469.07|21549.32|21469.32|21547.11|21467.11|10
1738622290000|2025-02-03 22:38:10|21550.24|21470.24|21550.3|21470.3|21550.78|21470.78|21549.63|21469.63|10
1738622300000|2025-02-03 22:38:20|21550.37|21470.37|21550.4|21470.4|21551.16|21471.16|21550.22|21470.22|10
1738622310000|2025-02-03 22:38:30|21550.99|21470.99|21556.51|21476.51|21556.51|21476.51|21550.8|21470.8|10
1738622320000|2025-02-03 22:38:40|21557.4|21477.4|21568.31|21488.31|21568.31|21488.31|21557.4|21477.4|10
1738622330000|2025-02-03 22:38:50|21568.5|21488.5|21561.27|21481.27|21569.42|21489.42|21560.82|21480.82|10
1738622340000|2025-02-03 22:39:00|21562.33|21482.33|21560.19|21480.19|21562.44|21482.44|21559.67|21479.67|10
1738622350000|2025-02-03 22:39:10|21559.81|21479.81|21566.04|21486.04|21566.04|21486.04|21559.81|21479.81|10
1738622360000|2025-02-03 22:39:20|21566.01|21486.01|21562.97|21482.97|21566.01|21486.01|21562.97|21482.97|10
1738622370000|2025-02-03 22:39:30|21562.53|21482.53|21562.11|21482.11|21563.08|21483.08|21559.5|21479.5|10
1738622380000|2025-02-03 22:39:40|21563.21|21483.21|21557.52|21477.52|21563.21|21483.21|21557.52|21477.52|10
1738622390000|2025-02-03 22:39:50|21557.08|21477.08|21550.44|21470.44|21557.22|21477.22|21550.44|21470.44|10
1738622400000|2025-02-03 22:40:00|21549.12|21469.12|21546.78|21466.78|21549.12|21469.12|21545.04|21465.04|10
1738622410000|2025-02-03 22:40:10|21545.76|21465.76|21543.14|21463.14|21545.76|21465.76|21542.83|21462.83|10
1738622420000|2025-02-03 22:40:20|21543.38|21463.38|21541.39|21461.39|21543.38|21463.38|21541.33|21461.33|10
1738622430000|2025-02-03 22:40:30|21541.31|21461.31|21536.17|21456.17|21541.32|21461.32|21536.09|21456.09|10
1738622440000|2025-02-03 22:40:40|21536.64|21456.64|21535.6|21455.6|21536.91|21456.91|21535.6|21455.6|10
1738622450000|2025-02-03 22:40:50|21535.65|21455.65|21535.77|21455.77|21536.47|21456.47|21535.2|21455.2|10
1738622460000|2025-02-03 22:41:00|21535.75|21455.75|21536.38|21456.38|21536.38|21456.38|21533.31|21453.31|10
1738622470000|2025-02-03 22:41:10|21537.4|21457.4|21537.54|21457.54|21539.27|21459.27|21537.21|21457.21|10
1738622480000|2025-02-03 22:41:20|21535.34|21455.34|21534.89|21454.89|21537.18|21457.18|21534.65|21454.65|9
1738622490000|2025-02-03 22:41:30|21535.21|21455.21|21539.75|21459.75|21541.52|21461.52|21535.21|21455.21|10
1738622500000|2025-02-03 22:41:40|21540.11|21460.11|21546.34|21466.34|21546.34|21466.34|21540.11|21460.11|10
1738622510000|2025-02-03 22:41:50|21546.38|21466.38|21556.8|21476.8|21556.8|21476.8|21546.3|21466.3|10
1738622520000|2025-02-03 22:42:00|21556.89|21476.89|21558.58|21478.58|21561.79|21481.79|21556.89|21476.89|10
1738622530000|2025-02-03 22:42:10|21557.85|21477.85|21561.43|21481.43|21561.83|21481.83|21557.65|21477.65|10
1738622540000|2025-02-03 22:42:20|21561.25|21481.25|21561.28|21481.28|21564.76|21484.76|21561.17|21481.17|10
1738622550000|2025-02-03 22:42:30|21561.24|21481.24|21552.67|21472.67|21561.24|21481.24|21552.67|21472.67|10
1738622560000|2025-02-03 22:42:40|21553.17|21473.17|21550.54|21470.54|21553.57|21473.57|21550.54|21470.54|10
1738622570000|2025-02-03 22:42:50|21549.79|21469.79|21547.1|21467.1|21550.02|21470.02|21547.1|21467.1|10
1738622580000|2025-02-03 22:43:00|21547.69|21467.69|21546.68|21466.68|21548.59|21468.59|21546.67|21466.67|9
1738622590000|2025-02-03 22:43:10|21544.59|21464.59|21545.45|21465.45|21545.77|21465.77|21544.59|21464.59|8
1738622600000|2025-02-03 22:43:20|21546.63|21466.63|21549.3|21469.3|21549.87|21469.87|21546.54|21466.54|9
1738622610000|2025-02-03 22:43:30|21549.59|21469.59|21548.93|21468.93|21549.94|21469.94|21548.93|21468.93|10
1738622620000|2025-02-03 22:43:40|21547.98|21467.98|21541.73|21461.73|21547.98|21467.98|21541.73|21461.73|10
1738622630000|2025-02-03 22:43:50|21542.15|21462.15|21541.41|21461.41|21542.15|21462.15|21539.39|21459.39|10
1738622640000|2025-02-03 22:44:00|21540.87|21460.87|21542.9|21462.9|21542.9|21462.9|21539.25|21459.25|10
1738622650000|2025-02-03 22:44:10|21542.67|21462.67|21541.28|21461.28|21543.61|21463.61|21541.28|21461.28|10
1738622660000|2025-02-03 22:44:20|21541.12|21461.12|21541.87|21461.87|21541.87|21461.87|21540.68|21460.68|10
1738622670000|2025-02-03 22:44:30|21541.78|21461.78|21541.89|21461.89|21542.22|21462.22|21541.78|21461.78|10
1738622680000|2025-02-03 22:44:40|21542.14|21462.14|21541.78|21461.78|21542.35|21462.35|21541.15|21461.15|10
1738622690000|2025-02-03 22:44:50|21540.8|21460.8|21539.74|21459.74|21541.24|21461.24|21539.74|21459.74|10
1738622700000|2025-02-03 22:45:00|21539.49|21459.49|21539.19|21459.19|21539.79|21459.79|21538.79|21458.79|10
1738622710000|2025-02-03 22:45:10|21539.01|21459.01|21540.18|21460.18|21540.18|21460.18|21538.79|21458.79|9
1738622720000|2025-02-03 22:45:20|21541.74|21461.74|21539.96|21459.96|21542.16|21462.16|21539.61|21459.61|10
1738622730000|2025-02-03 22:45:30|21540.05|21460.05|21539.96|21459.96|21540.23|21460.23|21539.5|21459.5|9
1738622740000|2025-02-03 22:45:40|21539.78|21459.78|21538.64|21458.64|21539.78|21459.78|21538.64|21458.64|10
1738622750000|2025-02-03 22:45:50|21538.66|21458.66|21537.27|21457.27|21538.66|21458.66|21537.15|21457.15|10
1738622760000|2025-02-03 22:46:00|21536.22|21456.22|21528.43|21448.43|21536.22|21456.22|21528.43|21448.43|10
1738622770000|2025-02-03 22:46:10|21527.87|21447.87|21525.52|21445.52|21528.23|21448.23|21525.52|21445.52|10
1738622780000|2025-02-03 22:46:20|21525.11|21445.11|21524.77|21444.77|21525.11|21445.11|21524.41|21444.41|9
1738622790000|2025-02-03 22:46:30|21523.62|21443.62|21515.47|21435.47|21524.17|21444.17|21515.47|21435.47|10
1738622800000|2025-02-03 22:46:40|21515.19|21435.19|21510.81|21430.81|21515.19|21435.19|21510.81|21430.81|10
1738622810000|2025-02-03 22:46:50|21509.52|21429.52|21509.86|21429.86|21510.92|21430.92|21509.37|21429.37|10
1738622820000|2025-02-03 22:47:00|21509.1|21429.1|21502.21|21422.21|21509.13|21429.13|21502.21|21422.21|10
1738622830000|2025-02-03 22:47:10|21502.03|21422.03|21503.06|21423.06|21503.69|21423.69|21502.03|21422.03|10
1738622840000|2025-02-03 22:47:20|21502.99|21422.99|21502.67|21422.67|21503.49|21423.49|21502.67|21422.67|9
1738622850000|2025-02-03 22:47:30|21502.89|21422.89|21501.11|21421.11|21502.89|21422.89|21501.11|21421.11|10
1738622860000|2025-02-03 22:47:40|21501.15|21421.15|21494.57|21414.57|21501.15|21421.15|21494.57|21414.57|10
1738622870000|2025-02-03 22:47:50|21493.84|21413.84|21492.62|21412.62|21493.98|21413.98|21492.62|21412.62|10
1738622880000|2025-02-03 22:48:00|21492.39|21412.39|21488.91|21408.91|21492.39|21412.39|21488.1|21408.1|10
1738622890000|2025-02-03 22:48:10|21488.87|21408.87|21485.08|21405.08|21488.87|21408.87|21484.93|21404.93|10
1738622900000|2025-02-03 22:48:20|21483.84|21403.84|21473.71|21393.71|21485.01|21405.01|21473.71|21393.71|10
1738622910000|2025-02-03 22:48:30|21473.38|21393.38|21461.47|21381.47|21473.38|21393.38|21461.47|21381.47|10
1738622920000|2025-02-03 22:48:40|21457.66|21377.66|21454.52|21374.52|21457.66|21377.66|21454.52|21374.52|9
1738622930000|2025-02-03 22:48:50|21454.73|21374.73|21425.54|21345.54|21454.73|21374.73|21425.54|21345.54|10
1738622940000|2025-02-03 22:49:00|21425.06|21345.06|21421.61|21341.61|21425.72|21345.72|21420.48|21340.48|10
1738622950000|2025-02-03 22:49:10|21421.06|21341.06|21423.93|21343.93|21423.93|21343.93|21420.13|21340.13|10
1738622960000|2025-02-03 22:49:20|21423.64|21343.64|21428.98|21348.98|21428.98|21348.98|21423.64|21343.64|10
1738622970000|2025-02-03 22:49:30|21429.14|21349.14|21431.84|21351.84|21432.93|21352.93|21429.14|21349.14|10
1738622980000|2025-02-03 22:49:40|21430.98|21350.98|21431.16|21351.16|21431.72|21351.72|21430.93|21350.93|10
1738622990000|2025-02-03 22:49:50|21431.18|21351.18|21433.01|21353.01|21433.96|21353.96|21431.18|21351.18|10
1738623000000|2025-02-03 22:50:00|21432.7|21352.7|21430.69|21350.69|21433.18|21353.18|21430.69|21350.69|10
1738623010000|2025-02-03 22:50:10|21430.25|21350.25|21431.75|21351.75|21431.75|21351.75|21430.25|21350.25|10
1738623020000|2025-02-03 22:50:20|21431.43|21351.43|21432.75|21352.75|21432.75|21352.75|21431.24|21351.24|10
1738623030000|2025-02-03 22:50:30|21432.92|21352.92|21434.5|21354.5|21434.5|21354.5|21432.92|21352.92|10
1738623040000|2025-02-03 22:50:40|21435.24|21355.24|21437.61|21357.61|21437.61|21357.61|21434.69|21354.69|10
1738623050000|2025-02-03 22:50:50|21437.76|21357.76|21441.04|21361.04|21441.3|21361.3|21437.76|21357.76|10
1738623060000|2025-02-03 22:51:00|21441.54|21361.54|21444.31|21364.31|21444.31|21364.31|21441.54|21361.54|10
1738623070000|2025-02-03 22:51:10|21445.46|21365.46|21454.37|21374.37|21454.42|21374.42|21445.46|21365.46|10
1738623080000|2025-02-03 22:51:20|21454.58|21374.58|21459.77|21379.77|21459.77|21379.77|21454.58|21374.58|10
1738623090000|2025-02-03 22:51:30|21459.73|21379.73|21463.61|21383.61|21463.96|21383.96|21459.73|21379.73|10
1738623100000|2025-02-03 22:51:40|21463.44|21383.44|21468.51|21388.51|21468.7|21388.7|21463.3|21383.3|10
1738623110000|2025-02-03 22:51:50|21468.78|21388.78|21468.71|21388.71|21469.14|21389.14|21468.57|21388.57|10
1738623120000|2025-02-03 22:52:00|21469.19|21389.19|21469.72|21389.72|21470.59|21390.59|21468.84|21388.84|9
1738623130000|2025-02-03 22:52:10|21469.83|21389.83|21470.58|21390.58|21471.22|21391.22|21469.78|21389.78|10
1738623140000|2025-02-03 22:52:20|21470.9|21390.9|21471.74|21391.74|21472.17|21392.17|21470.86|21390.86|10
1738623150000|2025-02-03 22:52:30|21472.19|21392.19|21475.76|21395.76|21475.96|21395.96|21472.19|21392.19|9
1738623160000|2025-02-03 22:52:40|21476.03|21396.03|21474.14|21394.14|21476.03|21396.03|21474.14|21394.14|10
1738623170000|2025-02-03 22:52:50|21474.56|21394.56|21473.07|21393.07|21474.94|21394.94|21473.07|21393.07|10
1738623180000|2025-02-03 22:53:00|21473.24|21393.24|21476.14|21396.14|21476.14|21396.14|21473.24|21393.24|8
1738623190000|2025-02-03 22:53:10|21475.18|21395.18|21476.65|21396.65|21477.91|21397.91|21474.84|21394.84|10
1738623200000|2025-02-03 22:53:20|21475.99|21395.99|21476.66|21396.66|21477.03|21397.03|21475.94|21395.94|10
1738623210000|2025-02-03 22:53:30|21475.91|21395.91|21472.26|21392.26|21475.91|21395.91|21472.26|21392.26|10
1738623220000|2025-02-03 22:53:40|21472.32|21392.32|21472.04|21392.04|21472.51|21392.51|21471.3|21391.3|10
1738623230000|2025-02-03 22:53:50|21472.43|21392.43|21468.14|21388.14|21473.39|21393.39|21468.14|21388.14|9
1738623240000|2025-02-03 22:54:00|21467.78|21387.78|21469.35|21389.35|21469.35|21389.35|21465.37|21385.37|10
1738623250000|2025-02-03 22:54:10|21469.31|21389.31|21473.65|21393.65|21473.65|21393.65|21469.16|21389.16|10
1738623260000|2025-02-03 22:54:20|21473.98|21393.98|21476.82|21396.82|21476.82|21396.82|21473.91|21393.91|10
1738623270000|2025-02-03 22:54:30|21477.34|21397.34|21478.22|21398.22|21478.27|21398.27|21477.34|21397.34|10
1738623280000|2025-02-03 22:54:40|21479.08|21399.08|21484.12|21404.12|21484.73|21404.73|21479.08|21399.08|10
1738623290000|2025-02-03 22:54:50|21483.95|21403.95|21492.6|21412.6|21492.6|21412.6|21483.95|21403.95|10
1738623300000|2025-02-03 22:55:00|21493.4|21413.4|21495.95|21415.95|21495.95|21415.95|21493.4|21413.4|10
1738623310000|2025-02-03 22:55:10|21496.78|21416.78|21495.18|21415.18|21496.78|21416.78|21490.35|21410.35|10
1738623320000|2025-02-03 22:55:20|21496.71|21416.71|21499.3|21419.3|21499.8|21419.8|21496.35|21416.35|10
1738623330000|2025-02-03 22:55:30|21499.21|21419.21|21504.98|21424.98|21504.98|21424.98|21498.91|21418.91|10
1738623340000|2025-02-03 22:55:40|21505.96|21425.96|21513.57|21433.57|21513.57|21433.57|21505.96|21425.96|10
1738623350000|2025-02-03 22:55:50|21514.16|21434.16|21527.21|21447.21|21527.21|21447.21|21514.16|21434.16|10
1738623360000|2025-02-03 22:56:00|21527.71|21447.71|21527.85|21447.85|21528.33|21448.33|21526.77|21446.77|10
1738623370000|2025-02-03 22:56:10|21528.32|21448.32|21533.27|21453.27|21533.27|21453.27|21528.32|21448.32|10
1738623380000|2025-02-03 22:56:20|21535.06|21455.06|21537.57|21457.57|21537.57|21457.57|21534.54|21454.54|9
1738623390000|2025-02-03 22:56:30|21539.03|21459.03|21544.72|21464.72|21544.72|21464.72|21539.03|21459.03|10
1738623400000|2025-02-03 22:56:40|21545.55|21465.55|21546.31|21466.31|21550.4|21470.4|21545.55|21465.55|10
1738623410000|2025-02-03 22:56:50|21547.06|21467.06|21542.25|21462.25|21547.06|21467.06|21542.25|21462.25|10
1738623420000|2025-02-03 22:57:00|21541.05|21461.05|21536.7|21456.7|21541.05|21461.05|21536.44|21456.44|10
1738623430000|2025-02-03 22:57:10|21536.82|21456.82|21537.5|21457.5|21537.64|21457.64|21535.4|21455.4|10
1738623440000|2025-02-03 22:57:20|21537.27|21457.27|21538.65|21458.65|21539.13|21459.13|21537.27|21457.27|10
1738623450000|2025-02-03 22:57:30|21539.48|21459.48|21542.92|21462.92|21542.92|21462.92|21539.01|21459.01|10
1738623460000|2025-02-03 22:57:40|21543.02|21463.02|21539.35|21459.35|21543.02|21463.02|21539.07|21459.07|10
1738623470000|2025-02-03 22:57:50|21538.92|21458.92|21535.9|21455.9|21538.92|21458.92|21535.9|21455.9|10
1738623480000|2025-02-03 22:58:00|21535.82|21455.82|21531.98|21451.98|21535.82|21455.82|21531.98|21451.98|10
1738623490000|2025-02-03 22:58:10|21531.77|21451.77|21529.2|21449.2|21531.92|21451.92|21529.2|21449.2|9
1738623500000|2025-02-03 22:58:20|21529.31|21449.31|21521.39|21441.39|21529.31|21449.31|21521.39|21441.39|10
1738623510000|2025-02-03 22:58:30|21520.93|21440.93|21518.84|21438.84|21520.93|21440.93|21518.59|21438.59|10
1738623520000|2025-02-03 22:58:40|21519.56|21439.56|21516.26|21436.26|21519.95|21439.95|21516.26|21436.26|10
1738623530000|2025-02-03 22:58:50|21516.28|21436.28|21517.61|21437.61|21517.61|21437.61|21515.76|21435.76|10
1738623540000|2025-02-03 22:59:00|21518.33|21438.33|21520.17|21440.17|21522.71|21442.71|21518.33|21438.33|10
1738623550000|2025-02-03 22:59:10|21520.25|21440.25|21518.32|21438.32|21520.28|21440.28|21516.82|21436.82|10
1738623560000|2025-02-03 22:59:20|21518.58|21438.58|21521.55|21441.55|21521.55|21441.55|21518.21|21438.21|10
1738623570000|2025-02-03 22:59:30|21521.88|21441.88|21521.97|21441.97|21521.97|21441.97|21521.13|21441.13|10
1738623580000|2025-02-03 22:59:40|21522.19|21442.19|21512.49|21432.49|21523.48|21443.48|21512.49|21432.49|10
1738623590000|2025-02-03 22:59:50|21510.8|21430.8|21503.42|21423.42|21510.8|21430.8|21502.37|21422.37|10
1738623620000|2025-02-03 23:00:20|21480.7|21400.7|21472.85|21392.85|21480.7|21400.7|21472.61|21392.61|9
1738623630000|2025-02-03 23:00:30|21473.06|21393.06|21475.57|21395.57|21476.72|21396.72|21473.06|21393.06|10
1738623640000|2025-02-03 23:00:40|21474.54|21394.54|21473.45|21393.45|21474.77|21394.77|21471.51|21391.51|10
1738623650000|2025-02-03 23:00:50|21473.91|21393.91|21476.27|21396.27|21476.27|21396.27|21473.56|21393.56|10
1738623660000|2025-02-03 23:01:00|21474.43|21394.43|21468.31|21388.31|21474.97|21394.97|21468.31|21388.31|10
1738623670000|2025-02-03 23:01:10|21467.43|21387.43|21469.02|21389.02|21469.02|21389.02|21465.7|21385.7|10
1738623680000|2025-02-03 23:01:20|21468.9|21388.9|21468.53|21388.53|21468.99|21388.99|21467.55|21387.55|10
1738623690000|2025-02-03 23:01:30|21468.63|21388.63|21463.66|21383.66|21468.63|21388.63|21463.66|21383.66|10
1738623700000|2025-02-03 23:01:40|21464.2|21384.2|21466.53|21386.53|21466.9|21386.9|21464.2|21384.2|10
1738623710000|2025-02-03 23:01:50|21467.7|21387.7|21474.94|21394.94|21474.94|21394.94|21467.7|21387.7|10
1738623720000|2025-02-03 23:02:00|21475.11|21395.11|21483.62|21403.62|21483.62|21403.62|21475.11|21395.11|10
1738623730000|2025-02-03 23:02:10|21486.97|21406.97|21492.23|21412.23|21498.36|21418.36|21486.97|21406.97|10
1738623740000|2025-02-03 23:02:20|21490.78|21410.78|21487.36|21407.36|21491.21|21411.21|21486.1|21406.1|10
1738623750000|2025-02-03 23:02:30|21486.88|21406.88|21487.04|21407.04|21487.04|21407.04|21483.99|21403.99|10
1738623760000|2025-02-03 23:02:40|21487.54|21407.54|21491.53|21411.53|21494.63|21414.63|21487.54|21407.54|10
1738623770000|2025-02-03 23:02:50|21490.79|21410.79|21486.87|21406.87|21490.79|21410.79|21486.87|21406.87|10
1738623780000|2025-02-03 23:03:00|21486.74|21406.74|21489.38|21409.38|21489.68|21409.68|21483.72|21403.72|10
1738623790000|2025-02-03 23:03:10|21489.66|21409.66|21487.08|21407.08|21491.92|21411.92|21486.81|21406.81|10
1738623800000|2025-02-03 23:03:20|21487.57|21407.57|21499.14|21419.14|21499.28|21419.28|21487.57|21407.57|10
1738623810000|2025-02-03 23:03:30|21499.2|21419.2|21504.98|21424.98|21504.98|21424.98|21498.8|21418.8|10
1738623820000|2025-02-03 23:03:40|21507.47|21427.47|21506.01|21426.01|21509.5|21429.5|21504.89|21424.89|10
1738623830000|2025-02-03 23:03:50|21506.11|21426.11|21520.05|21440.05|21520.37|21440.37|21506.11|21426.11|10
1738623840000|2025-02-03 23:04:00|21520.01|21440.01|21520.85|21440.85|21521.57|21441.57|21518.61|21438.61|10
1738623850000|2025-02-03 23:04:10|21520.09|21440.09|21523.62|21443.62|21523.62|21443.62|21519.44|21439.44|10
1738623860000|2025-02-03 23:04:20|21524.2|21444.2|21529.95|21449.95|21530.31|21450.31|21524.2|21444.2|10
1738623870000|2025-02-03 23:04:30|21530.09|21450.09|21523.58|21443.58|21530.09|21450.09|21523.38|21443.38|10
1738623880000|2025-02-03 23:04:40|21523.55|21443.55|21523.67|21443.67|21523.67|21443.67|21521.52|21441.52|10
1738623890000|2025-02-03 23:04:50|21525.24|21445.24|21531.18|21451.18|21531.18|21451.18|21524.82|21444.82|10
1738623900000|2025-02-03 23:05:00|21530.78|21450.78|21526.08|21446.08|21530.78|21450.78|21526.08|21446.08|10
1738623910000|2025-02-03 23:05:10|21526.74|21446.74|21534.95|21454.95|21534.95|21454.95|21526.74|21446.74|10
1738623920000|2025-02-03 23:05:20|21534.94|21454.94|21537.4|21457.4|21537.4|21457.4|21534.3|21454.3|10
1738623930000|2025-02-03 23:05:30|21537.56|21457.56|21536.82|21456.82|21538.81|21458.81|21536.82|21456.82|10
1738623940000|2025-02-03 23:05:40|21536.1|21456.1|21522.77|21442.77|21536.1|21456.1|21521.81|21441.81|10
1738623950000|2025-02-03 23:05:50|21523.27|21443.27|21523.92|21443.92|21525.3|21445.3|21523.27|21443.27|10
1738623960000|2025-02-03 23:06:00|21523.47|21443.47|21520.68|21440.68|21525.3|21445.3|21520.68|21440.68|10
1738623970000|2025-02-03 23:06:10|21519.81|21439.81|21519.89|21439.89|21519.89|21439.89|21515.88|21435.88|10
1738623980000|2025-02-03 23:06:20|21520.42|21440.42|21524.06|21444.06|21524.06|21444.06|21520.42|21440.42|10
1738623990000|2025-02-03 23:06:30|21523.42|21443.42|21524.1|21444.1|21524.57|21444.57|21522.69|21442.69|10
1738624000000|2025-02-03 23:06:40|21524.78|21444.78|21529.5|21449.5|21529.5|21449.5|21524.78|21444.78|9
1738624010000|2025-02-03 23:06:50|21529.27|21449.27|21530.51|21450.51|21530.85|21450.85|21529.15|21449.15|10
1738624020000|2025-02-03 23:07:00|21530.61|21450.61|21533.83|21453.83|21534.71|21454.71|21530.18|21450.18|10
1738624030000|2025-02-03 23:07:10|21536|21456|21533.04|21453.04|21536|21456|21532.12|21452.12|10
1738624040000|2025-02-03 23:07:20|21531.89|21451.89|21522.38|21442.38|21531.89|21451.89|21522.27|21442.27|10
1738624050000|2025-02-03 23:07:30|21522.67|21442.67|21520.79|21440.79|21523.28|21443.28|21519.98|21439.98|10
1738624060000|2025-02-03 23:07:40|21520.33|21440.33|21521.58|21441.58|21523.04|21443.04|21520.33|21440.33|10
1738624070000|2025-02-03 23:07:50|21521.51|21441.51|21516.6|21436.6|21521.51|21441.51|21516.57|21436.57|10
1738624080000|2025-02-03 23:08:00|21516.99|21436.99|21516.88|21436.88|21517.55|21437.55|21515.87|21435.87|10
1738624090000|2025-02-03 23:08:10|21516.82|21436.82|21512|21432|21516.82|21436.82|21512|21432|10
1738624100000|2025-02-03 23:08:20|21511.73|21431.73|21508.24|21428.24|21511.89|21431.89|21508.24|21428.24|10
1738624110000|2025-02-03 23:08:30|21507.94|21427.94|21506.57|21426.57|21507.94|21427.94|21505.59|21425.59|10
1738624120000|2025-02-03 23:08:40|21506.7|21426.7|21510.29|21430.29|21511.15|21431.15|21506.7|21426.7|10
1738624130000|2025-02-03 23:08:50|21510.12|21430.12|21508.83|21428.83|21510.9|21430.9|21507.56|21427.56|10
1738624140000|2025-02-03 23:09:00|21509.08|21429.08|21518.18|21438.18|21518.18|21438.18|21509.05|21429.05|10
1738624150000|2025-02-03 23:09:10|21518.92|21438.92|21524.41|21444.41|21525.32|21445.32|21518.92|21438.92|10
1738624160000|2025-02-03 23:09:20|21524.55|21444.55|21530.4|21450.4|21530.4|21450.4|21524.55|21444.55|10
1738624170000|2025-02-03 23:09:30|21530.51|21450.51|21532.34|21452.34|21534.51|21454.51|21530.51|21450.51|10
1738624180000|2025-02-03 23:09:40|21531.35|21451.35|21532.95|21452.95|21533.86|21453.86|21530.74|21450.74|9
1738624190000|2025-02-03 23:09:50|21533.31|21453.31|21532.57|21452.57|21533.31|21453.31|21531.95|21451.95|10
1738624200000|2025-02-03 23:10:00|21531.3|21451.3|21519.41|21439.41|21531.3|21451.3|21515.88|21435.88|10
1738624210000|2025-02-03 23:10:10|21519.08|21439.08|21515.41|21435.41|21519.08|21439.08|21512.16|21432.16|9
1738624220000|2025-02-03 23:10:20|21515.11|21435.11|21510.18|21430.18|21515.11|21435.11|21510.18|21430.18|10
1738624230000|2025-02-03 23:10:30|21509.59|21429.59|21503.91|21423.91|21509.59|21429.59|21503.63|21423.63|10
1738624240000|2025-02-03 23:10:40|21503.96|21423.96|21499.82|21419.82|21503.96|21423.96|21499.82|21419.82|10
1738624250000|2025-02-03 23:10:50|21498.68|21418.68|21493.23|21413.23|21498.68|21418.68|21493.23|21413.23|10
1738624260000|2025-02-03 23:11:00|21493.31|21413.31|21492.1|21412.1|21494.66|21414.66|21491.3|21411.3|9
1738624270000|2025-02-03 23:11:10|21492.31|21412.31|21503.2|21423.2|21504.08|21424.08|21492.31|21412.31|10
1738624280000|2025-02-03 23:11:20|21502.94|21422.94|21503.09|21423.09|21503.51|21423.51|21502.39|21422.39|10
1738624290000|2025-02-03 23:11:30|21502.89|21422.89|21501.45|21421.45|21503.29|21423.29|21501.13|21421.13|10
1738624300000|2025-02-03 23:11:40|21500.9|21420.9|21503.68|21423.68|21503.68|21423.68|21496.62|21416.62|10
1738624310000|2025-02-03 23:11:50|21504.15|21424.15|21504.6|21424.6|21507.59|21427.59|21504.15|21424.15|10
1738624320000|2025-02-03 23:12:00|21504.5|21424.5|21511.14|21431.14|21511.14|21431.14|21504.5|21424.5|10
1738624330000|2025-02-03 23:12:10|21511.21|21431.21|21513.2|21433.2|21513.27|21433.27|21511.16|21431.16|10
1738624340000|2025-02-03 23:12:20|21514.95|21434.95|21516.12|21436.12|21517.01|21437.01|21513.8|21433.8|10
1738624350000|2025-02-03 23:12:30|21515.81|21435.81|21515.45|21435.45|21515.81|21435.81|21513.28|21433.28|10
1738624360000|2025-02-03 23:12:40|21515.81|21435.81|21514.23|21434.23|21515.81|21435.81|21514.23|21434.23|10
1738624370000|2025-02-03 23:12:50|21513.78|21433.78|21512.38|21432.38|21513.78|21433.78|21512.24|21432.24|10
1738624380000|2025-02-03 23:13:00|21512.61|21432.61|21511.55|21431.55|21513.17|21433.17|21510.74|21430.74|9
1738624390000|2025-02-03 23:13:10|21511.43|21431.43|21512.44|21432.44|21512.44|21432.44|21508.17|21428.17|10
1738624400000|2025-02-03 23:13:20|21512.53|21432.53|21512.49|21432.49|21513.38|21433.38|21512.04|21432.04|10
1738624410000|2025-02-03 23:13:30|21514.48|21434.48|21516.15|21436.15|21516.15|21436.15|21513.43|21433.43|10
1738624420000|2025-02-03 23:13:40|21516.32|21436.32|21519.34|21439.34|21520.42|21440.42|21515.62|21435.62|10
1738624430000|2025-02-03 23:13:50|21520.34|21440.34|21520.9|21440.9|21520.9|21440.9|21519.29|21439.29|10
1738624440000|2025-02-03 23:14:00|21521.11|21441.11|21525.69|21445.69|21525.69|21445.69|21521.02|21441.02|10
1738624450000|2025-02-03 23:14:10|21526.32|21446.32|21527.45|21447.45|21527.96|21447.96|21526.32|21446.32|10
1738624460000|2025-02-03 23:14:20|21527.75|21447.75|21527.15|21447.15|21528|21448|21527.15|21447.15|10
1738624470000|2025-02-03 23:14:30|21526.73|21446.73|21526.81|21446.81|21527.47|21447.47|21526.3|21446.3|10
1738624480000|2025-02-03 23:14:40|21527.27|21447.27|21527.03|21447.03|21528.15|21448.15|21526.66|21446.66|8
1738624490000|2025-02-03 23:14:50|21525.72|21445.72|21518.91|21438.91|21525.72|21445.72|21518.72|21438.72|10
1738624500000|2025-02-03 23:15:00|21519.88|21439.88|21513.3|21433.3|21519.88|21439.88|21513.27|21433.27|10
1738624510000|2025-02-03 23:15:10|21513.25|21433.25|21510.32|21430.32|21513.25|21433.25|21509.4|21429.4|10
1738624520000|2025-02-03 23:15:20|21509.72|21429.72|21509.18|21429.18|21510.54|21430.54|21509.17|21429.17|9
1738624530000|2025-02-03 23:15:30|21509.27|21429.27|21505.94|21425.94|21509.89|21429.89|21505.94|21425.94|10
1738624540000|2025-02-03 23:15:40|21506.02|21426.02|21504.89|21424.89|21506.02|21426.02|21501.25|21421.25|9
1738624550000|2025-02-03 23:15:50|21504.17|21424.17|21503.27|21423.27|21504.62|21424.62|21501.99|21421.99|10
1738624560000|2025-02-03 23:16:00|21503.56|21423.56|21501.2|21421.2|21503.93|21423.93|21499.06|21419.06|10
1738624570000|2025-02-03 23:16:10|21500.18|21420.18|21501.9|21421.9|21502.07|21422.07|21499.64|21419.64|9
1738624580000|2025-02-03 23:16:20|21502.15|21422.15|21502.5|21422.5|21502.5|21422.5|21500.93|21420.93|10
1738624590000|2025-02-03 23:16:30|21502.61|21422.61|21501.68|21421.68|21502.61|21422.61|21501.39|21421.39|10
1738624600000|2025-02-03 23:16:40|21502.06|21422.06|21499.77|21419.77|21502.17|21422.17|21498.7|21418.7|10
1738624610000|2025-02-03 23:16:50|21500.29|21420.29|21504.14|21424.14|21504.14|21424.14|21500.29|21420.29|10
1738624620000|2025-02-03 23:17:00|21504.47|21424.47|21506.95|21426.95|21507.13|21427.13|21504.39|21424.39|10
1738624630000|2025-02-03 23:17:10|21506.88|21426.88|21504.45|21424.45|21507.2|21427.2|21504.45|21424.45|9
1738624640000|2025-02-03 23:17:20|21504.57|21424.57|21504.58|21424.58|21504.59|21424.59|21503.84|21423.84|9
1738624650000|2025-02-03 23:17:30|21505.83|21425.83|21508.76|21428.76|21508.76|21428.76|21505.83|21425.83|10
1738624660000|2025-02-03 23:17:40|21509.09|21429.09|21507.84|21427.84|21509.94|21429.94|21507.62|21427.62|10
1738624670000|2025-02-03 23:17:50|21508.09|21428.09|21507.14|21427.14|21508.09|21428.09|21506.85|21426.85|9
1738624680000|2025-02-03 23:18:00|21506.97|21426.97|21504.4|21424.4|21506.97|21426.97|21503.72|21423.72|10
1738624690000|2025-02-03 23:18:10|21504.77|21424.77|21502.93|21422.93|21505.26|21425.26|21502.58|21422.58|10
1738624700000|2025-02-03 23:18:20|21503.16|21423.16|21504.14|21424.14|21504.2|21424.2|21503.03|21423.03|10
1738624710000|2025-02-03 23:18:30|21504.13|21424.13|21504.61|21424.61|21504.69|21424.69|21504.09|21424.09|10
1738624720000|2025-02-03 23:18:40|21516.22|21436.22|21515.73|21435.73|21516.63|21436.63|21515.4|21435.4|10
1738624730000|2025-02-03 23:18:50|21518.15|21438.15|21519.2|21439.2|21519.24|21439.24|21518.15|21438.15|10
1738624740000|2025-02-03 23:19:00|21519.23|21439.23|21521.84|21441.84|21521.84|21441.84|21519.23|21439.23|10
1738624750000|2025-02-03 23:19:10|21521.31|21441.31|21524.88|21444.88|21524.88|21444.88|21521.31|21441.31|10
1738624760000|2025-02-03 23:19:20|21524.87|21444.87|21523|21443|21524.87|21444.87|21523|21443|10
1738624770000|2025-02-03 23:19:30|21522.87|21442.87|21520.11|21440.11|21523.06|21443.06|21519.92|21439.92|10
1738624780000|2025-02-03 23:19:40|21520.3|21440.3|21520.7|21440.7|21521.57|21441.57|21520.3|21440.3|9
1738624790000|2025-02-03 23:19:50|21520.73|21440.73|21520.68|21440.68|21520.76|21440.76|21520.05|21440.05|10
1738624800000|2025-02-03 23:20:00|21521.55|21441.55|21521.19|21441.19|21522.75|21442.75|21520.89|21440.89|10
1738624810000|2025-02-03 23:20:10|21521.06|21441.06|21514.46|21434.46|21523.45|21443.45|21514.11|21434.11|10
1738624820000|2025-02-03 23:20:20|21514.3|21434.3|21515.38|21435.38|21516.06|21436.06|21514.3|21434.3|10
1738624830000|2025-02-03 23:20:30|21515.5|21435.5|21512.77|21432.77|21515.58|21435.58|21512.77|21432.77|10
1738624840000|2025-02-03 23:20:40|21517.79|21437.79|21514.08|21434.08|21518.02|21438.02|21514.08|21434.08|10
1738624850000|2025-02-03 23:20:50|21513.73|21433.73|21513.85|21433.85|21513.85|21433.85|21511.61|21431.61|10
1738624860000|2025-02-03 23:21:00|21513.49|21433.49|21513.6|21433.6|21514.14|21434.14|21512.02|21432.02|10
1738624870000|2025-02-03 23:21:10|21513.52|21433.52|21511.62|21431.62|21514.12|21434.12|21511.62|21431.62|10
1738624880000|2025-02-03 23:21:20|21511.3|21431.3|21504.4|21424.4|21511.42|21431.42|21504.4|21424.4|10
1738624890000|2025-02-03 23:21:30|21504.94|21424.94|21507.41|21427.41|21507.41|21427.41|21504.94|21424.94|10
1738624900000|2025-02-03 23:21:40|21507.54|21427.54|21506.7|21426.7|21508.37|21428.37|21506.7|21426.7|10
1738624910000|2025-02-03 23:21:50|21506.69|21426.69|21508.21|21428.21|21508.45|21428.45|21504.73|21424.73|9
1738624920000|2025-02-03 23:22:00|21508.18|21428.18|21508.83|21428.83|21508.83|21428.83|21507.95|21427.95|10
1738624930000|2025-02-03 23:22:10|21508.75|21428.75|21504.16|21424.16|21511.61|21431.61|21504.16|21424.16|10
1738624940000|2025-02-03 23:22:20|21504.47|21424.47|21507.25|21427.25|21507.7|21427.7|21504.47|21424.47|10
1738624950000|2025-02-03 23:22:30|21507.42|21427.42|21511.78|21431.78|21511.78|21431.78|21507.42|21427.42|10
1738624960000|2025-02-03 23:22:40|21511.69|21431.69|21513.57|21433.57|21513.57|21433.57|21511.69|21431.69|10
1738624970000|2025-02-03 23:22:50|21513.41|21433.41|21508.64|21428.64|21513.41|21433.41|21508.64|21428.64|10
1738624980000|2025-02-03 23:23:00|21508.48|21428.48|21509.51|21429.51|21509.59|21429.59|21508.48|21428.48|10
1738624990000|2025-02-03 23:23:10|21509.57|21429.57|21509.11|21429.11|21509.57|21429.57|21508.42|21428.42|10
1738625000000|2025-02-03 23:23:20|21508.89|21428.89|21506.12|21426.12|21509.28|21429.28|21506.12|21426.12|9
1738625010000|2025-02-03 23:23:30|21505.63|21425.63|21497.82|21417.82|21505.63|21425.63|21497.82|21417.82|10
1738625020000|2025-02-03 23:23:40|21496.14|21416.14|21496.15|21416.15|21497.18|21417.18|21495.91|21415.91|10
1738625030000|2025-02-03 23:23:50|21495.97|21415.97|21493.39|21413.39|21495.97|21415.97|21492.65|21412.65|10
1738625040000|2025-02-03 23:24:00|21493.22|21413.22|21489.36|21409.36|21493.66|21413.66|21489.36|21409.36|10
1738625050000|2025-02-03 23:24:10|21488|21408|21484.42|21404.42|21488|21408|21484.42|21404.42|10
1738625060000|2025-02-03 23:24:20|21484.18|21404.18|21479.48|21399.48|21484.48|21404.48|21479.48|21399.48|10
1738625070000|2025-02-03 23:24:30|21473.7|21393.7|21466.94|21386.94|21473.74|21393.74|21466.88|21386.88|10
1738625080000|2025-02-03 23:24:40|21466.02|21386.02|21464.96|21384.96|21466.02|21386.02|21464.86|21384.86|10
1738625090000|2025-02-03 23:24:50|21465.19|21385.19|21463.46|21383.46|21465.59|21385.59|21463.46|21383.46|10
1738625100000|2025-02-03 23:25:00|21463.32|21383.32|21463.98|21383.98|21466.22|21386.22|21463.32|21383.32|10
1738625110000|2025-02-03 23:25:10|21461.91|21381.91|21457.4|21377.4|21462.2|21382.2|21457.4|21377.4|10
1738625120000|2025-02-03 23:25:20|21457.21|21377.21|21453.11|21373.11|21457.21|21377.21|21453.11|21373.11|10
1738625130000|2025-02-03 23:25:30|21453|21373|21452.88|21372.88|21453.24|21373.24|21452.43|21372.43|10
1738625140000|2025-02-03 23:25:40|21452.98|21372.98|21452.63|21372.63|21452.98|21372.98|21452.59|21372.59|8
1738625150000|2025-02-03 23:25:50|21452.64|21372.64|21454.3|21374.3|21456.02|21376.02|21452.64|21372.64|10
1738625160000|2025-02-03 23:26:00|21454.27|21374.27|21458.83|21378.83|21458.83|21378.83|21453.93|21373.93|10
1738625170000|2025-02-03 23:26:10|21458.78|21378.78|21459|21379|21459|21379|21457.93|21377.93|9
1738625180000|2025-02-03 23:26:20|21459.08|21379.08|21456.35|21376.35|21459.08|21379.08|21456.35|21376.35|9
1738625190000|2025-02-03 23:26:30|21456.29|21376.29|21448.66|21368.66|21456.29|21376.29|21448.66|21368.66|9
1738625200000|2025-02-03 23:26:40|21448.93|21368.93|21446.95|21366.95|21449.47|21369.47|21446.95|21366.95|10
1738625210000|2025-02-03 23:26:50|21445.78|21365.78|21442.94|21362.94|21445.78|21365.78|21442.45|21362.45|10
1738625220000|2025-02-03 23:27:00|21442.13|21362.13|21444.58|21364.58|21444.79|21364.79|21442.13|21362.13|10
1738625230000|2025-02-03 23:27:10|21444.63|21364.63|21443.84|21363.84|21445.17|21365.17|21443.47|21363.47|10
1738625240000|2025-02-03 23:27:20|21443.83|21363.83|21441.88|21361.88|21443.83|21363.83|21441.65|21361.65|9
1738625250000|2025-02-03 23:27:30|21442.31|21362.31|21442.01|21362.01|21442.7|21362.7|21442.01|21362.01|10
1738625260000|2025-02-03 23:27:40|21442.37|21362.37|21444.29|21364.29|21446.17|21366.17|21442.37|21362.37|10
1738625270000|2025-02-03 23:27:50|21445.2|21365.2|21446.52|21366.52|21446.61|21366.61|21445.2|21365.2|10
1738625280000|2025-02-03 23:28:00|21446.62|21366.62|21447.42|21367.42|21447.46|21367.46|21446.62|21366.62|9
1738625290000|2025-02-03 23:28:10|21447.55|21367.55|21443.62|21363.62|21448.4|21368.4|21443.62|21363.62|10
1738625300000|2025-02-03 23:28:20|21443.58|21363.58|21444.65|21364.65|21444.65|21364.65|21443.01|21363.01|10
1738625310000|2025-02-03 23:28:30|21444.72|21364.72|21446.07|21366.07|21446.07|21366.07|21443.71|21363.71|10
1738625320000|2025-02-03 23:28:40|21446.14|21366.14|21444.32|21364.32|21446.14|21366.14|21444.32|21364.32|9
1738625330000|2025-02-03 23:28:50|21444.4|21364.4|21434.79|21354.79|21444.4|21364.4|21434.79|21354.79|9
1738625340000|2025-02-03 23:29:00|21434.92|21354.92|21433.51|21353.51|21434.92|21354.92|21433.51|21353.51|10
1738625350000|2025-02-03 23:29:10|21433.82|21353.82|21437.15|21357.15|21437.77|21357.77|21433.82|21353.82|10
1738625360000|2025-02-03 23:29:20|21437.6|21357.6|21439.55|21359.55|21439.55|21359.55|21437.15|21357.15|9
1738625370000|2025-02-03 23:29:30|21439.49|21359.49|21438.95|21358.95|21440.54|21360.54|21438.23|21358.23|10
1738625380000|2025-02-03 23:29:40|21439.34|21359.34|21441.93|21361.93|21442.11|21362.11|21439.34|21359.34|10
1738625390000|2025-02-03 23:29:50|21441.59|21361.59|21444.11|21364.11|21444.11|21364.11|21440.86|21360.86|10
1738625400000|2025-02-03 23:30:00|21443.68|21363.68|21451.49|21371.49|21451.49|21371.49|21443.68|21363.68|10
1738625410000|2025-02-03 23:30:10|21453.29|21373.29|21468.88|21388.88|21468.88|21388.88|21453.29|21373.29|10
1738625420000|2025-02-03 23:30:20|21469.74|21389.74|21479.49|21399.49|21479.49|21399.49|21469.74|21389.74|10
1738625430000|2025-02-03 23:30:30|21479.52|21399.52|21479.75|21399.75|21483|21403|21479.52|21399.52|10
1738625440000|2025-02-03 23:30:40|21478.73|21398.73|21468.43|21388.43|21478.73|21398.73|21468.43|21388.43|10
1738625450000|2025-02-03 23:30:50|21468.11|21388.11|21471.15|21391.15|21471.26|21391.26|21468.11|21388.11|10
1738625460000|2025-02-03 23:31:00|21471.17|21391.17|21469.6|21389.6|21472.23|21392.23|21469.6|21389.6|10
1738625470000|2025-02-03 23:31:10|21468.93|21388.93|21459.23|21379.23|21468.93|21388.93|21459.23|21379.23|10
1738625480000|2025-02-03 23:31:20|21459.22|21379.22|21458.27|21378.27|21459.22|21379.22|21455.39|21375.39|10
1738625490000|2025-02-03 23:31:30|21459.42|21379.42|21454.49|21374.49|21459.86|21379.86|21453.63|21373.63|10
1738625500000|2025-02-03 23:31:40|21454.63|21374.63|21453.79|21373.79|21454.63|21374.63|21452.59|21372.59|9
1738625510000|2025-02-03 23:31:50|21453.71|21373.71|21454.82|21374.82|21455.59|21375.59|21453.64|21373.64|10
1738625520000|2025-02-03 23:32:00|21452.82|21372.82|21448.05|21368.05|21452.82|21372.82|21448.05|21368.05|10
1738625530000|2025-02-03 23:32:10|21446.49|21366.49|21438.23|21358.23|21446.49|21366.49|21437.56|21357.56|10
1738625540000|2025-02-03 23:32:20|21437.93|21357.93|21439.49|21359.49|21439.5|21359.5|21437.93|21357.93|10
1738625550000|2025-02-03 23:32:30|21439.12|21359.12|21438.51|21358.51|21439.58|21359.58|21438.37|21358.37|10
1738625560000|2025-02-03 23:32:40|21438.76|21358.76|21443.51|21363.51|21443.94|21363.94|21438.73|21358.73|10
1738625570000|2025-02-03 23:32:50|21443.55|21363.55|21443.73|21363.73|21445.45|21365.45|21443.15|21363.15|10
1738625580000|2025-02-03 23:33:00|21442.59|21362.59|21439.93|21359.93|21443.09|21363.09|21439.93|21359.93|10
1738625590000|2025-02-03 23:33:10|21440.13|21360.13|21441.16|21361.16|21441.97|21361.97|21440.13|21360.13|10
1738625600000|2025-02-03 23:33:20|21441.31|21361.31|21440.11|21360.11|21441.73|21361.73|21440.01|21360.01|10
1738625610000|2025-02-03 23:33:30|21439.77|21359.77|21444.36|21364.36|21444.36|21364.36|21439.63|21359.63|10
1738625620000|2025-02-03 23:33:40|21445.44|21365.44|21447.01|21367.01|21448.25|21368.25|21445.44|21365.44|10
1738625630000|2025-02-03 23:33:50|21446.68|21366.68|21447.19|21367.19|21447.19|21367.19|21445.04|21365.04|10
1738625640000|2025-02-03 23:34:00|21447.58|21367.58|21455.43|21375.43|21455.43|21375.43|21447.58|21367.58|10
1738625650000|2025-02-03 23:34:10|21455.25|21375.25|21457.04|21377.04|21457.45|21377.45|21453.3|21373.3|10
1738625660000|2025-02-03 23:34:20|21456.86|21376.86|21456.92|21376.92|21457.45|21377.45|21456.49|21376.49|10
1738625670000|2025-02-03 23:34:30|21456.95|21376.95|21458.95|21378.95|21458.95|21378.95|21456.95|21376.95|9
1738625680000|2025-02-03 23:34:40|21458.97|21378.97|21458.76|21378.76|21458.97|21378.97|21458.28|21378.28|10
1738625690000|2025-02-03 23:34:50|21458.65|21378.65|21459.14|21379.14|21460.04|21380.04|21458.65|21378.65|10
1738625700000|2025-02-03 23:35:00|21459.44|21379.44|21449.4|21369.4|21459.44|21379.44|21449.4|21369.4|9
1738625710000|2025-02-03 23:35:10|21448.64|21368.64|21440.86|21360.86|21449.17|21369.17|21439.45|21359.45|10
1738625720000|2025-02-03 23:35:20|21440.82|21360.82|21440.9|21360.9|21441.22|21361.22|21439.92|21359.92|9
1738625730000|2025-02-03 23:35:30|21440.99|21360.99|21443.48|21363.48|21444.2|21364.2|21440.99|21360.99|9
1738625740000|2025-02-03 23:35:40|21442.86|21362.86|21439.81|21359.81|21444.45|21364.45|21439.79|21359.79|10
1738625750000|2025-02-03 23:35:50|21439.34|21359.34|21435.2|21355.2|21439.34|21359.34|21435.2|21355.2|10
1738625760000|2025-02-03 23:36:00|21434.26|21354.26|21432.65|21352.65|21434.26|21354.26|21431.82|21351.82|10
1738625770000|2025-02-03 23:36:10|21432.24|21352.24|21433.11|21353.11|21433.11|21353.11|21431.9|21351.9|10
1738625780000|2025-02-03 23:36:20|21433.8|21353.8|21435.77|21355.77|21435.77|21355.77|21433.65|21353.65|10
1738625790000|2025-02-03 23:36:30|21436.68|21356.68|21439.18|21359.18|21439.18|21359.18|21436.66|21356.66|10
1738625800000|2025-02-03 23:36:40|21440.44|21360.44|21431.34|21351.34|21440.98|21360.98|21431.34|21351.34|10
1738625810000|2025-02-03 23:36:50|21431.25|21351.25|21426.94|21346.94|21431.92|21351.92|21426.94|21346.94|10
1738625820000|2025-02-03 23:37:00|21426.35|21346.35|21419.72|21339.72|21426.35|21346.35|21416.4|21336.4|10
1738625830000|2025-02-03 23:37:10|21415.99|21335.99|21412.53|21332.53|21415.99|21335.99|21412.53|21332.53|10
1738625840000|2025-02-03 23:37:20|21409.98|21329.98|21404.66|21324.66|21410.28|21330.28|21404.66|21324.66|10
1738625850000|2025-02-03 23:37:30|21404.12|21324.12|21393.72|21313.72|21404.12|21324.12|21393.72|21313.72|10
1738625860000|2025-02-03 23:37:40|21393.6|21313.6|21392.02|21312.02|21394.48|21314.48|21392.02|21312.02|9
1738625870000|2025-02-03 23:37:50|21391.81|21311.81|21387.56|21307.56|21391.81|21311.81|21385.93|21305.93|10
1738625880000|2025-02-03 23:38:00|21387.6|21307.6|21387.49|21307.49|21387.6|21307.6|21385.97|21305.97|10
1738625890000|2025-02-03 23:38:10|21388.02|21308.02|21387.37|21307.37|21388.96|21308.96|21387.37|21307.37|10
1738625900000|2025-02-03 23:38:20|21387.38|21307.38|21389.66|21309.66|21389.72|21309.72|21386.85|21306.85|10
1738625910000|2025-02-03 23:38:30|21390.37|21310.37|21390.04|21310.04|21390.66|21310.66|21389.33|21309.33|10
1738625920000|2025-02-03 23:38:40|21391.65|21311.65|21391.69|21311.69|21392.96|21312.96|21391.65|21311.65|10
1738625930000|2025-02-03 23:38:50|21392.38|21312.38|21390.87|21310.87|21392.48|21312.48|21389.7|21309.7|10
1738625940000|2025-02-03 23:39:00|21390.65|21310.65|21391.77|21311.77|21392.25|21312.25|21390.65|21310.65|9
1738625950000|2025-02-03 23:39:10|21391.54|21311.54|21389.89|21309.89|21391.98|21311.98|21389.89|21309.89|10
1738625960000|2025-02-03 23:39:20|21388.88|21308.88|21379.28|21299.28|21388.88|21308.88|21379.28|21299.28|10
1738625970000|2025-02-03 23:39:30|21378.81|21298.81|21376.52|21296.52|21378.81|21298.81|21376.4|21296.4|10
1738625980000|2025-02-03 23:39:40|21377.65|21297.65|21379.45|21299.45|21379.7|21299.7|21376.52|21296.52|10
1738625990000|2025-02-03 23:39:50|21379.37|21299.37|21378.69|21298.69|21379.37|21299.37|21377.77|21297.77|10
1738626000000|2025-02-03 23:40:00|21378.24|21298.24|21382.48|21302.48|21382.48|21302.48|21377.7|21297.7|10
1738626010000|2025-02-03 23:40:10|21382.69|21302.69|21389.7|21309.7|21389.7|21309.7|21382.69|21302.69|10
1738626020000|2025-02-03 23:40:20|21394.14|21314.14|21399.43|21319.43|21399.43|21319.43|21394.14|21314.14|9
1738626030000|2025-02-03 23:40:30|21399.24|21319.24|21406.78|21326.78|21406.78|21326.78|21399.24|21319.24|10
1738626040000|2025-02-03 23:40:40|21408.33|21328.33|21421.1|21341.1|21421.74|21341.74|21408.33|21328.33|10
1738626050000|2025-02-03 23:40:50|21421.53|21341.53|21427.57|21347.57|21427.57|21347.57|21419.48|21339.48|10
1738626060000|2025-02-03 23:41:00|21428.47|21348.47|21427.15|21347.15|21428.47|21348.47|21425.65|21345.65|10
1738626070000|2025-02-03 23:41:10|21427.42|21347.42|21426.71|21346.71|21427.6|21347.6|21423.68|21343.68|10
1738626080000|2025-02-03 23:41:20|21426.7|21346.7|21433.67|21353.67|21433.67|21353.67|21426.21|21346.21|10
1738626090000|2025-02-03 23:41:30|21433.9|21353.9|21443.16|21363.16|21443.16|21363.16|21433.85|21353.85|10
1738626100000|2025-02-03 23:41:40|21443.37|21363.37|21440.87|21360.87|21443.55|21363.55|21440.66|21360.66|10
1738626110000|2025-02-03 23:41:50|21440.5|21360.5|21439.68|21359.68|21441.78|21361.78|21439.68|21359.68|10
1738626120000|2025-02-03 23:42:00|21439.55|21359.55|21437.77|21357.77|21439.55|21359.55|21436.44|21356.44|10
1738626130000|2025-02-03 23:42:10|21437.56|21357.56|21438.65|21358.65|21438.65|21358.65|21437.21|21357.21|10
1738626140000|2025-02-03 23:42:20|21439.57|21359.57|21443.64|21363.64|21443.64|21363.64|21439.57|21359.57|10
1738626150000|2025-02-03 23:42:30|21446.82|21366.82|21450.57|21370.57|21450.57|21370.57|21446.17|21366.17|10
1738626160000|2025-02-03 23:42:40|21450.7|21370.7|21451.36|21371.36|21451.36|21371.36|21450.06|21370.06|10
1738626170000|2025-02-03 23:42:50|21450.9|21370.9|21447.22|21367.22|21451.02|21371.02|21447.15|21367.15|10
1738626180000|2025-02-03 23:43:00|21447.42|21367.42|21445.02|21365.02|21447.82|21367.82|21444.86|21364.86|9
1738626190000|2025-02-03 23:43:10|21445.78|21365.78|21445.2|21365.2|21446.91|21366.91|21444.45|21364.45|9
1738626200000|2025-02-03 23:43:20|21445.23|21365.23|21444.44|21364.44|21445.26|21365.26|21444.02|21364.02|9
1738626210000|2025-02-03 23:43:30|21444.94|21364.94|21443.12|21363.12|21444.94|21364.94|21442.64|21362.64|10
1738626220000|2025-02-03 23:43:40|21443.07|21363.07|21441.73|21361.73|21443.24|21363.24|21441.69|21361.69|10
1738626230000|2025-02-03 23:43:50|21441.72|21361.72|21442.34|21362.34|21442.41|21362.41|21441.72|21361.72|10
1738626240000|2025-02-03 23:44:00|21442.38|21362.38|21441.16|21361.16|21442.44|21362.44|21440.96|21360.96|10
1738626250000|2025-02-03 23:44:10|21441.15|21361.15|21439.7|21359.7|21441.16|21361.16|21439.7|21359.7|10
1738626260000|2025-02-03 23:44:20|21439.56|21359.56|21437.39|21357.39|21439.56|21359.56|21437.39|21357.39|9
1738626270000|2025-02-03 23:44:30|21436.81|21356.81|21438.32|21358.32|21438.33|21358.33|21435.79|21355.79|10
1738626280000|2025-02-03 23:44:40|21438.3|21358.3|21437.67|21357.67|21438.3|21358.3|21437.5|21357.5|10
1738626290000|2025-02-03 23:44:50|21437.64|21357.64|21437.86|21357.86|21437.86|21357.86|21436.77|21356.77|9
1738626300000|2025-02-03 23:45:00|21437.3|21357.3|21430.08|21350.08|21437.3|21357.3|21430.08|21350.08|10
1738626310000|2025-02-03 23:45:10|21429.84|21349.84|21432.74|21352.74|21432.74|21352.74|21429.81|21349.81|10
1738626320000|2025-02-03 23:45:20|21433.03|21353.03|21434.62|21354.62|21435.66|21355.66|21433.03|21353.03|10
1738626330000|2025-02-03 23:45:30|21434.39|21354.39|21433.69|21353.69|21434.5|21354.5|21433.69|21353.69|10
1738626340000|2025-02-03 23:45:40|21432.88|21352.88|21429.74|21349.74|21432.88|21352.88|21429.72|21349.72|10
1738626350000|2025-02-03 23:45:50|21429.8|21349.8|21435.11|21355.11|21435.11|21355.11|21429.8|21349.8|10
1738626360000|2025-02-03 23:46:00|21435.08|21355.08|21438.67|21358.67|21438.67|21358.67|21434.66|21354.66|10
1738626370000|2025-02-03 23:46:10|21438.3|21358.3|21435.22|21355.22|21438.96|21358.96|21434.67|21354.67|10
1738626380000|2025-02-03 23:46:20|21435.6|21355.6|21435.42|21355.42|21435.6|21355.6|21434.1|21354.1|10
1738626390000|2025-02-03 23:46:30|21436.25|21356.25|21439.36|21359.36|21439.5|21359.5|21436.25|21356.25|10
1738626400000|2025-02-03 23:46:40|21439.77|21359.77|21440.04|21360.04|21441.2|21361.2|21439.08|21359.08|10
1738626410000|2025-02-03 23:46:50|21440.02|21360.02|21436.72|21356.72|21440.02|21360.02|21436.72|21356.72|10
1738626420000|2025-02-03 23:47:00|21436.16|21356.16|21439.9|21359.9|21439.9|21359.9|21435.58|21355.58|10
1738626430000|2025-02-03 23:47:10|21440.05|21360.05|21449.66|21369.66|21449.67|21369.67|21440.05|21360.05|10
1738626440000|2025-02-03 23:47:20|21449.77|21369.77|21449.35|21369.35|21450.28|21370.28|21449.33|21369.33|10
1738626450000|2025-02-03 23:47:30|21449.25|21369.25|21454.1|21374.1|21454.1|21374.1|21448.05|21368.05|10
1738626460000|2025-02-03 23:47:40|21454.69|21374.69|21457.09|21377.09|21458.35|21378.35|21454.69|21374.69|10
1738626470000|2025-02-03 23:47:50|21457.08|21377.08|21455.49|21375.49|21457.08|21377.08|21454.91|21374.91|10
1738626480000|2025-02-03 23:48:00|21455.47|21375.47|21455.51|21375.51|21455.51|21375.51|21451.48|21371.48|10
1738626490000|2025-02-03 23:48:10|21455.9|21375.9|21457.41|21377.41|21457.41|21377.41|21454.39|21374.39|10
1738626500000|2025-02-03 23:48:20|21458.04|21378.04|21458.07|21378.07|21458.81|21378.81|21457.85|21377.85|10
1738626510000|2025-02-03 23:48:30|21457.84|21377.84|21455.29|21375.29|21457.84|21377.84|21453.82|21373.82|10
1738626520000|2025-02-03 23:48:40|21455.37|21375.37|21451.5|21371.5|21455.37|21375.37|21450.53|21370.53|10
1738626530000|2025-02-03 23:48:50|21450.74|21370.74|21452.97|21372.97|21452.97|21372.97|21449.67|21369.67|10
1738626540000|2025-02-03 23:49:00|21453.52|21373.52|21452.17|21372.17|21453.59|21373.59|21452.17|21372.17|10
1738626550000|2025-02-03 23:49:10|21451.8|21371.8|21448.11|21368.11|21451.8|21371.8|21447.47|21367.47|10
1738626560000|2025-02-03 23:49:20|21447.57|21367.57|21441.2|21361.2|21448.38|21368.38|21441.2|21361.2|10
1738626570000|2025-02-03 23:49:30|21441.35|21361.35|21438.39|21358.39|21441.35|21361.35|21438.36|21358.36|9
1738626580000|2025-02-03 23:49:40|21438.25|21358.25|21441.67|21361.67|21442.01|21362.01|21437.64|21357.64|10
1738626590000|2025-02-03 23:49:50|21441.58|21361.58|21439.49|21359.49|21441.58|21361.58|21439.49|21359.49|10
1738626600000|2025-02-03 23:50:00|21439.44|21359.44|21437.55|21357.55|21439.44|21359.44|21436.62|21356.62|10
1738626610000|2025-02-03 23:50:10|21438.38|21358.38|21437.65|21357.65|21442.3|21362.3|21437.65|21357.65|9
1738626620000|2025-02-03 23:50:20|21437.23|21357.23|21438.57|21358.57|21438.57|21358.57|21436.76|21356.76|10
1738626630000|2025-02-03 23:50:30|21440.23|21360.23|21444.19|21364.19|21444.19|21364.19|21440.23|21360.23|10
1738626640000|2025-02-03 23:50:40|21445.02|21365.02|21444.56|21364.56|21445.44|21365.44|21443.23|21363.23|9
1738626650000|2025-02-03 23:50:50|21444.33|21364.33|21444.66|21364.66|21444.66|21364.66|21442.94|21362.94|9
1738626660000|2025-02-03 23:51:00|21444.24|21364.24|21444.99|21364.99|21444.99|21364.99|21442.47|21362.47|10
1738626670000|2025-02-03 23:51:10|21445.14|21365.14|21444.86|21364.86|21445.26|21365.26|21444.45|21364.45|10
1738626680000|2025-02-03 23:51:20|21444.85|21364.85|21453.93|21373.93|21453.93|21373.93|21444.83|21364.83|10
1738626690000|2025-02-03 23:51:30|21454.11|21374.11|21452.93|21372.93|21454.13|21374.13|21452.82|21372.82|10
1738626700000|2025-02-03 23:51:40|21452.56|21372.56|21452.47|21372.47|21453.62|21373.62|21452.47|21372.47|10
1738626710000|2025-02-03 23:51:50|21452.45|21372.45|21452.25|21372.25|21453.42|21373.42|21452.25|21372.25|10
1738626720000|2025-02-03 23:52:00|21451.47|21371.47|21451.92|21371.92|21453.73|21373.73|21451.47|21371.47|10
1738626730000|2025-02-03 23:52:10|21451.36|21371.36|21450.26|21370.26|21451.54|21371.54|21450.26|21370.26|10
1738626740000|2025-02-03 23:52:20|21450.32|21370.32|21450.39|21370.39|21450.89|21370.89|21450.32|21370.32|10
1738626750000|2025-02-03 23:52:30|21450.29|21370.29|21449.87|21369.87|21450.54|21370.54|21449.46|21369.46|9
1738626760000|2025-02-03 23:52:40|21450.11|21370.11|21449.42|21369.42|21450.11|21370.11|21448.75|21368.75|10
1738626770000|2025-02-03 23:52:50|21449.44|21369.44|21449.35|21369.35|21449.47|21369.47|21449.03|21369.03|10
1738626780000|2025-02-03 23:53:00|21449.5|21369.5|21443.75|21363.75|21449.5|21369.5|21443.75|21363.75|9
1738626790000|2025-02-03 23:53:10|21443.89|21363.89|21443.66|21363.66|21443.89|21363.89|21443.66|21363.66|10
1738626800000|2025-02-03 23:53:20|21443.67|21363.67|21443.35|21363.35|21443.7|21363.7|21443.14|21363.14|9
1738626810000|2025-02-03 23:53:30|21443.37|21363.37|21445.62|21365.62|21445.96|21365.96|21443.36|21363.36|10
1738626820000|2025-02-03 23:53:40|21446.19|21366.19|21445.36|21365.36|21447.33|21367.33|21445.36|21365.36|10
1738626830000|2025-02-03 23:53:50|21445.39|21365.39|21446.85|21366.85|21447|21367|21445.11|21365.11|10
1738626840000|2025-02-03 23:54:00|21446.93|21366.93|21446.24|21366.24|21446.93|21366.93|21445.24|21365.24|10
1738626850000|2025-02-03 23:54:10|21446.55|21366.55|21449.14|21369.14|21449.14|21369.14|21446.55|21366.55|10
1738626860000|2025-02-03 23:54:20|21449.29|21369.29|21450.37|21370.37|21450.5|21370.5|21449.29|21369.29|9
1738626870000|2025-02-03 23:54:30|21449.21|21369.21|21448.52|21368.52|21449.21|21369.21|21448.32|21368.32|9
1738626880000|2025-02-03 23:54:40|21448.53|21368.53|21445.97|21365.97|21448.53|21368.53|21445.97|21365.97|10
1738626890000|2025-02-03 23:54:50|21445.41|21365.41|21442.72|21362.72|21445.41|21365.41|21442.72|21362.72|10
1738626900000|2025-02-03 23:55:00|21442.36|21362.36|21433.03|21353.03|21442.36|21362.36|21430.62|21350.62|10
1738626910000|2025-02-03 23:55:10|21432.28|21352.28|21439.43|21359.43|21439.43|21359.43|21432.28|21352.28|10
1738626920000|2025-02-03 23:55:20|21439.47|21359.47|21441.39|21361.39|21441.39|21361.39|21439.47|21359.47|10
1738626930000|2025-02-03 23:55:30|21443.53|21363.53|21447.59|21367.59|21447.59|21367.59|21443.53|21363.53|10
1738626940000|2025-02-03 23:55:40|21448.11|21368.11|21452.64|21372.64|21452.64|21372.64|21448.09|21368.09|10
1738626950000|2025-02-03 23:55:50|21454.18|21374.18|21452.32|21372.32|21455.7|21375.7|21452.26|21372.26|10
1738626960000|2025-02-03 23:56:00|21452.31|21372.31|21452.4|21372.4|21452.4|21372.4|21451.4|21371.4|10
1738626970000|2025-02-03 23:56:10|21452.55|21372.55|21451.53|21371.53|21453|21373|21451.53|21371.53|10
1738626980000|2025-02-03 23:56:20|21451.46|21371.46|21451.03|21371.03|21451.5|21371.5|21450.32|21370.32|10
1738626990000|2025-02-03 23:56:30|21450.41|21370.41|21452.04|21372.04|21452.04|21372.04|21450.21|21370.21|8
1738627000000|2025-02-03 23:56:40|21450.67|21370.67|21448.68|21368.68|21450.67|21370.67|21448.21|21368.21|10
1738627010000|2025-02-03 23:56:50|21448.01|21368.01|21448.19|21368.19|21448.19|21368.19|21447.64|21367.64|9
1738627020000|2025-02-03 23:57:00|21447.98|21367.98|21450.11|21370.11|21450.16|21370.16|21447.98|21367.98|10
1738627030000|2025-02-03 23:57:10|21450.08|21370.08|21451.23|21371.23|21451.23|21371.23|21450.08|21370.08|10
1738627040000|2025-02-03 23:57:20|21450.86|21370.86|21450.87|21370.87|21451.09|21371.09|21450.86|21370.86|10
1738627050000|2025-02-03 23:57:30|21450.48|21370.48|21447.37|21367.37|21450.48|21370.48|21447.37|21367.37|10
1738627060000|2025-02-03 23:57:40|21448.06|21368.06|21448.42|21368.42|21448.76|21368.76|21447.84|21367.84|10
1738627070000|2025-02-03 23:57:50|21448.36|21368.36|21451.03|21371.03|21451.03|21371.03|21448.36|21368.36|10
1738627080000|2025-02-03 23:58:00|21451.18|21371.18|21450.15|21370.15|21451.38|21371.38|21450.15|21370.15|10
1738627090000|2025-02-03 23:58:10|21449.72|21369.72|21452.29|21372.29|21452.34|21372.34|21449.42|21369.42|10
1738627100000|2025-02-03 23:58:20|21452.32|21372.32|21453.28|21373.28|21453.28|21373.28|21452.31|21372.31|10
1738627110000|2025-02-03 23:58:30|21453.41|21373.41|21454.66|21374.66|21454.66|21374.66|21453.21|21373.21|10
1738627120000|2025-02-03 23:58:40|21457.73|21377.73|21459.61|21379.61|21459.61|21379.61|21457.53|21377.53|10
1738627130000|2025-02-03 23:58:50|21459.76|21379.76|21461.45|21381.45|21461.67|21381.67|21459.76|21379.76|10
1738627140000|2025-02-03 23:59:00|21461.8|21381.8|21463.25|21383.25|21463.57|21383.57|21461.8|21381.8|10
1738627150000|2025-02-03 23:59:10|21465.24|21385.24|21466.74|21386.74|21466.78|21386.78|21465.24|21385.24|10
1738627160000|2025-02-03 23:59:20|21466.82|21386.82|21465.73|21385.73|21466.93|21386.93|21465.71|21385.71|9
1738627170000|2025-02-03 23:59:30|21465.75|21385.75|21465.39|21385.39|21466.41|21386.41|21465.31|21385.31|10
1738627180000|2025-02-03 23:59:40|21465.43|21385.43|21465.75|21385.75|21465.82|21385.82|21465.39|21385.39|10
1738627190000|2025-02-03 23:59:50|21465.47|21385.47|21466.45|21386.45|21466.52|21386.52|21465.22|21385.22|9
1738627200000|2025-02-04 00:00:00|21466.43|21386.43|21473.62|21393.62|21473.62|21393.62|21465.89|21385.89|10
1738627210000|2025-02-04 00:00:10|21474.42|21394.42|21475.65|21395.65|21475.65|21395.65|21471.16|21391.16|10
1738627220000|2025-02-04 00:00:20|21475.98|21395.98|21477.68|21397.68|21477.79|21397.79|21475.98|21395.98|9
1738627230000|2025-02-04 00:00:30|21477.67|21397.67|21475.03|21395.03|21477.67|21397.67|21475.03|21395.03|10
1738627240000|2025-02-04 00:00:40|21472.56|21392.56|21468.65|21388.65|21472.56|21392.56|21468.65|21388.65|10
1738627250000|2025-02-04 00:00:50|21466.19|21386.19|21469.35|21389.35|21469.47|21389.47|21466.19|21386.19|10
1738627260000|2025-02-04 00:01:00|21469.52|21389.52|21467.53|21387.53|21470.16|21390.16|21465.51|21385.51|10
1738627270000|2025-02-04 00:01:10|21467.58|21387.58|21465.28|21385.28|21469|21389|21465.25|21385.25|9
1738627280000|2025-02-04 00:01:20|21464.08|21384.08|21462.12|21382.12|21464.08|21384.08|21461.76|21381.76|9
1738627290000|2025-02-04 00:01:30|21462.07|21382.07|21457.27|21377.27|21462.07|21382.07|21456.51|21376.51|10
1738627300000|2025-02-04 00:01:40|21456.94|21376.94|21455.67|21375.67|21457.31|21377.31|21455.67|21375.67|10
1738627310000|2025-02-04 00:01:50|21455.65|21375.65|21453.73|21373.73|21455.65|21375.65|21453.26|21373.26|10
1738627320000|2025-02-04 00:02:00|21453.5|21373.5|21458.65|21378.65|21458.65|21378.65|21453.3|21373.3|10
1738627330000|2025-02-04 00:02:10|21458.81|21378.81|21460.41|21380.41|21460.41|21380.41|21458.18|21378.18|10
1738627340000|2025-02-04 00:02:20|21460.25|21380.25|21463.15|21383.15|21463.15|21383.15|21457.71|21377.71|10
1738627350000|2025-02-04 00:02:30|21463.45|21383.45|21459.36|21379.36|21463.45|21383.45|21459.02|21379.02|10
1738627360000|2025-02-04 00:02:40|21459.41|21379.41|21457.49|21377.49|21459.57|21379.57|21457.49|21377.49|10
1738627370000|2025-02-04 00:02:50|21457.72|21377.72|21454.53|21374.53|21458.5|21378.5|21454.5|21374.5|10
1738627380000|2025-02-04 00:03:00|21455.87|21375.87|21461.15|21381.15|21461.15|21381.15|21455.87|21375.87|10
1738627390000|2025-02-04 00:03:10|21461.84|21381.84|21461.82|21381.82|21463.78|21383.78|21461.63|21381.63|10
1738627400000|2025-02-04 00:03:20|21462.09|21382.09|21459.64|21379.64|21462.8|21382.8|21458.39|21378.39|10
1738627410000|2025-02-04 00:03:30|21460.06|21380.06|21460.02|21380.02|21460.14|21380.14|21459.68|21379.68|9
1738627420000|2025-02-04 00:03:40|21463.17|21383.17|21459.25|21379.25|21463.17|21383.17|21459.25|21379.25|10
1738627430000|2025-02-04 00:03:50|21459.67|21379.67|21463.89|21383.89|21463.89|21383.89|21459.67|21379.67|10
1738627440000|2025-02-04 00:04:00|21463.85|21383.85|21472.76|21392.76|21472.76|21392.76|21463.85|21383.85|9
1738627450000|2025-02-04 00:04:10|21477.42|21397.42|21486.19|21406.19|21486.19|21406.19|21477.42|21397.42|10
1738627460000|2025-02-04 00:04:20|21486.65|21406.65|21492.94|21412.94|21492.94|21412.94|21486.65|21406.65|10
1738627470000|2025-02-04 00:04:30|21493.31|21413.31|21502.96|21422.96|21503.69|21423.69|21493.31|21413.31|10
1738627480000|2025-02-04 00:04:40|21502.39|21422.39|21505.5|21425.5|21505.5|21425.5|21502.39|21422.39|10
1738627490000|2025-02-04 00:04:50|21505.56|21425.56|21505.27|21425.27|21506.72|21426.72|21505.27|21425.27|9
1738627500000|2025-02-04 00:05:00|21504.96|21424.96|21511.01|21431.01|21511.01|21431.01|21503.51|21423.51|10
1738627510000|2025-02-04 00:05:10|21507.85|21427.85|21506.4|21426.4|21507.85|21427.85|21505.32|21425.32|10
1738627520000|2025-02-04 00:05:20|21507.3|21427.3|21509.29|21429.29|21509.61|21429.61|21506.96|21426.96|10
1738627530000|2025-02-04 00:05:30|21509.23|21429.23|21515.71|21435.71|21515.71|21435.71|21509.1|21429.1|10
1738627540000|2025-02-04 00:05:40|21516.54|21436.54|21520.73|21440.73|21521.13|21441.13|21516.54|21436.54|10
1738627550000|2025-02-04 00:05:50|21520.64|21440.64|21535.43|21455.43|21535.43|21455.43|21520.4|21440.4|10
1738627560000|2025-02-04 00:06:00|21536.97|21456.97|21534.63|21454.63|21536.98|21456.98|21534.1|21454.1|9
1738627570000|2025-02-04 00:06:10|21534.82|21454.82|21528.53|21448.53|21535.91|21455.91|21528.53|21448.53|10
1738627580000|2025-02-04 00:06:20|21528.78|21448.78|21538.41|21458.41|21538.41|21458.41|21528.78|21448.78|10
1738627590000|2025-02-04 00:06:30|21538.29|21458.29|21534.02|21454.02|21538.67|21458.67|21533.95|21453.95|10
1738627600000|2025-02-04 00:06:40|21535.01|21455.01|21529.12|21449.12|21535.01|21455.01|21529.12|21449.12|10
1738627610000|2025-02-04 00:06:50|21528.73|21448.73|21529.37|21449.37|21529.46|21449.46|21528.63|21448.63|10
1738627620000|2025-02-04 00:07:00|21527.77|21447.77|21514.52|21434.52|21528.08|21448.08|21514.52|21434.52|10
1738627630000|2025-02-04 00:07:10|21512.99|21432.99|21496|21416|21513.02|21433.02|21496|21416|10
1738627640000|2025-02-04 00:07:20|21494.98|21414.98|21487.64|21407.64|21494.98|21414.98|21487.25|21407.25|10
1738627650000|2025-02-04 00:07:30|21491.19|21411.19|21497.08|21417.08|21497.08|21417.08|21490.05|21410.05|10
1738627660000|2025-02-04 00:07:40|21497.1|21417.1|21496.93|21416.93|21499.01|21419.01|21496.78|21416.78|10
1738627670000|2025-02-04 00:07:50|21495.84|21415.84|21497.28|21417.28|21497.68|21417.68|21495.84|21415.84|10
1738627680000|2025-02-04 00:08:00|21497.31|21417.31|21496.54|21416.54|21497.61|21417.61|21496.54|21416.54|10
1738627690000|2025-02-04 00:08:10|21497.81|21417.81|21498.1|21418.1|21498.1|21418.1|21496.4|21416.4|9
1738627700000|2025-02-04 00:08:20|21497.99|21417.99|21503.23|21423.23|21503.23|21423.23|21497.18|21417.18|10
1738627710000|2025-02-04 00:08:30|21504.25|21424.25|21514.36|21434.36|21514.36|21434.36|21504.25|21424.25|10
1738627720000|2025-02-04 00:08:40|21515.76|21435.76|21515.97|21435.97|21517.01|21437.01|21514.88|21434.88|10
1738627730000|2025-02-04 00:08:50|21516.27|21436.27|21516.28|21436.28|21519.25|21439.25|21515.37|21435.37|10
1738627740000|2025-02-04 00:09:00|21516.74|21436.74|21523.32|21443.32|21523.39|21443.39|21516.73|21436.73|10
1738627750000|2025-02-04 00:09:10|21524.49|21444.49|21534.43|21454.43|21534.43|21454.43|21524.28|21444.28|10
1738627760000|2025-02-04 00:09:20|21533.87|21453.87|21529.96|21449.96|21533.87|21453.87|21529.83|21449.83|10
1738627770000|2025-02-04 00:09:30|21529.35|21449.35|21529.73|21449.73|21530.73|21450.73|21528.15|21448.15|10
1738627780000|2025-02-04 00:09:40|21527.27|21447.27|21528.76|21448.76|21529.04|21449.04|21527.06|21447.06|10
1738627790000|2025-02-04 00:09:50|21527.74|21447.74|21525.19|21445.19|21529.22|21449.22|21525.19|21445.19|10
1738627800000|2025-02-04 00:10:00|21523.24|21443.24|21514.25|21434.25|21523.24|21443.24|21514.25|21434.25|10
1738627810000|2025-02-04 00:10:10|21512.95|21432.95|21507.64|21427.64|21512.95|21432.95|21504.82|21424.82|10
1738627820000|2025-02-04 00:10:20|21508.2|21428.2|21508.24|21428.24|21510.66|21430.66|21506.22|21426.22|10
1738627830000|2025-02-04 00:10:30|21508.81|21428.81|21501.93|21421.93|21508.81|21428.81|21501.93|21421.93|10
1738627840000|2025-02-04 00:10:40|21502.14|21422.14|21503.24|21423.24|21503.24|21423.24|21499.29|21419.29|10
1738627850000|2025-02-04 00:10:50|21503.31|21423.31|21505.43|21425.43|21505.79|21425.79|21503.31|21423.31|10
1738627860000|2025-02-04 00:11:00|21506.34|21426.34|21508.51|21428.51|21508.61|21428.61|21506.34|21426.34|10
1738627870000|2025-02-04 00:11:10|21510.98|21430.98|21522.74|21442.74|21523.13|21443.13|21510.98|21430.98|10
1738627880000|2025-02-04 00:11:20|21523.04|21443.04|21531.38|21451.38|21532.03|21452.03|21523.04|21443.04|10
1738627890000|2025-02-04 00:11:30|21532.01|21452.01|21530.43|21450.43|21532.23|21452.23|21530.43|21450.43|10
1738627900000|2025-02-04 00:11:40|21530.06|21450.06|21527.18|21447.18|21530.06|21450.06|21524.31|21444.31|10
1738627910000|2025-02-04 00:11:50|21526.2|21446.2|21527.48|21447.48|21527.48|21447.48|21523.12|21443.12|10
1738627920000|2025-02-04 00:12:00|21528.06|21448.06|21525.41|21445.41|21528.06|21448.06|21525.13|21445.13|9
1738627930000|2025-02-04 00:12:10|21525.25|21445.25|21508.82|21428.82|21525.25|21445.25|21508.82|21428.82|10
1738627940000|2025-02-04 00:12:20|21509|21429|21507.43|21427.43|21509.58|21429.58|21506.89|21426.89|10
1738627950000|2025-02-04 00:12:30|21507.84|21427.84|21515.99|21435.99|21515.99|21435.99|21507.66|21427.66|10
1738627960000|2025-02-04 00:12:40|21516.01|21436.01|21519.17|21439.17|21520.27|21440.27|21515.64|21435.64|10
1738627970000|2025-02-04 00:12:50|21518.17|21438.17|21513.31|21433.31|21518.34|21438.34|21513.31|21433.31|10
1738627980000|2025-02-04 00:13:00|21513.33|21433.33|21516.35|21436.35|21516.35|21436.35|21512.27|21432.27|10
1738627990000|2025-02-04 00:13:10|21515.34|21435.34|21510.27|21430.27|21515.74|21435.74|21510.27|21430.27|10
1738628000000|2025-02-04 00:13:20|21510.31|21430.31|21502.81|21422.81|21510.31|21430.31|21502.81|21422.81|10
1738628010000|2025-02-04 00:13:30|21503.42|21423.42|21498.81|21418.81|21503.57|21423.57|21498.81|21418.81|10
1738628020000|2025-02-04 00:13:40|21499.5|21419.5|21496.14|21416.14|21499.99|21419.99|21496.14|21416.14|10
1738628030000|2025-02-04 00:13:50|21495.96|21415.96|21494.46|21414.46|21495.96|21415.96|21493.72|21413.72|9
1738628040000|2025-02-04 00:14:00|21490.96|21410.96|21487.34|21407.34|21492.99|21412.99|21487.34|21407.34|10
1738628050000|2025-02-04 00:14:10|21488.42|21408.42|21486.64|21406.64|21488.42|21408.42|21486.64|21406.64|10
1738628060000|2025-02-04 00:14:20|21486.43|21406.43|21487.57|21407.57|21487.7|21407.7|21485.82|21405.82|9
1738628070000|2025-02-04 00:14:30|21487.72|21407.72|21491.83|21411.83|21492.35|21412.35|21487.7|21407.7|10
1738628080000|2025-02-04 00:14:40|21491.93|21411.93|21490.32|21410.32|21491.93|21411.93|21490.32|21410.32|10
1738628090000|2025-02-04 00:14:50|21490.7|21410.7|21491.22|21411.22|21491.22|21411.22|21490.02|21410.02|10
1738628100000|2025-02-04 00:15:00|21491.3|21411.3|21483.29|21403.29|21491.3|21411.3|21482.73|21402.73|10
1738628110000|2025-02-04 00:15:10|21482.49|21402.49|21486.37|21406.37|21486.41|21406.41|21480.73|21400.73|10
1738628120000|2025-02-04 00:15:20|21486.97|21406.97|21487.86|21407.86|21488.04|21408.04|21486.97|21406.97|10
1738628130000|2025-02-04 00:15:30|21487.81|21407.81|21488.57|21408.57|21489.34|21409.34|21487.03|21407.03|10
1738628140000|2025-02-04 00:15:40|21487.7|21407.7|21486.39|21406.39|21487.7|21407.7|21484.85|21404.85|10
1738628150000|2025-02-04 00:15:50|21485.79|21405.79|21487.79|21407.79|21488.23|21408.23|21484.95|21404.95|10
1738628160000|2025-02-04 00:16:00|21487.43|21407.43|21494.93|21414.93|21494.93|21414.93|21487.43|21407.43|10
1738628170000|2025-02-04 00:16:10|21496.87|21416.87|21502.39|21422.39|21502.39|21422.39|21496.87|21416.87|10
1738628180000|2025-02-04 00:16:20|21503.64|21423.64|21504.6|21424.6|21504.6|21424.6|21503.07|21423.07|10
1738628190000|2025-02-04 00:16:30|21504.46|21424.46|21511.36|21431.36|21511.36|21431.36|21504.02|21424.02|10
1738628200000|2025-02-04 00:16:40|21512.47|21432.47|21514.87|21434.87|21514.94|21434.94|21512.47|21432.47|10
1738628210000|2025-02-04 00:16:50|21515.77|21435.77|21511.79|21431.79|21516.54|21436.54|21511.77|21431.77|10
1738628220000|2025-02-04 00:17:00|21510.64|21430.64|21512.7|21432.7|21513.04|21433.04|21508.76|21428.76|10
1738628230000|2025-02-04 00:17:10|21512.65|21432.65|21511.15|21431.15|21513.57|21433.57|21510.88|21430.88|10
1738628240000|2025-02-04 00:17:20|21510.67|21430.67|21502.55|21422.55|21510.67|21430.67|21502.55|21422.55|10
1738628250000|2025-02-04 00:17:30|21501.91|21421.91|21495.56|21415.56|21502.28|21422.28|21495.56|21415.56|9
1738628260000|2025-02-04 00:17:40|21496.28|21416.28|21500.43|21420.43|21500.43|21420.43|21495.83|21415.83|10
1738628270000|2025-02-04 00:17:50|21499.35|21419.35|21495.89|21415.89|21499.45|21419.45|21495.89|21415.89|10
1738628280000|2025-02-04 00:18:00|21491.39|21411.39|21494.71|21414.71|21495.48|21415.48|21491.21|21411.21|10
1738628290000|2025-02-04 00:18:10|21495.31|21415.31|21493.67|21413.67|21495.64|21415.64|21493.67|21413.67|9
1738628300000|2025-02-04 00:18:20|21492.21|21412.21|21491.12|21411.12|21492.21|21412.21|21490.34|21410.34|10
1738628310000|2025-02-04 00:18:30|21491.33|21411.33|21489.1|21409.1|21491.33|21411.33|21488.24|21408.24|10
1738628320000|2025-02-04 00:18:40|21489.07|21409.07|21487.15|21407.15|21489.86|21409.86|21487.1|21407.1|10
1738628330000|2025-02-04 00:18:50|21487.05|21407.05|21487.61|21407.61|21487.77|21407.77|21486.96|21406.96|10
1738628340000|2025-02-04 00:19:00|21487.47|21407.47|21485.65|21405.65|21488.34|21408.34|21485.65|21405.65|10
1738628350000|2025-02-04 00:19:10|21485.67|21405.67|21489.77|21409.77|21489.77|21409.77|21485.67|21405.67|10
1738628360000|2025-02-04 00:19:20|21489.72|21409.72|21485.14|21405.14|21490.24|21410.24|21484.74|21404.74|10
1738628370000|2025-02-04 00:19:30|21482.33|21402.33|21478.16|21398.16|21482.33|21402.33|21478.16|21398.16|10
1738628380000|2025-02-04 00:19:40|21478.29|21398.29|21477.72|21397.72|21479.46|21399.46|21477.07|21397.07|10
1738628390000|2025-02-04 00:19:50|21478.35|21398.35|21476.42|21396.42|21478.35|21398.35|21476.42|21396.42|10
1738628400000|2025-02-04 00:20:00|21476.13|21396.13|21478.94|21398.94|21478.94|21398.94|21475.28|21395.28|9
1738628410000|2025-02-04 00:20:10|21479.32|21399.32|21488.03|21408.03|21488.03|21408.03|21479.32|21399.32|10
1738628420000|2025-02-04 00:20:20|21488.41|21408.41|21490.98|21410.98|21492.14|21412.14|21488.41|21408.41|10
1738628430000|2025-02-04 00:20:30|21490.77|21410.77|21493.45|21413.45|21493.45|21413.45|21490.45|21410.45|10
1738628440000|2025-02-04 00:20:40|21494.28|21414.28|21501.95|21421.95|21502.56|21422.56|21494.07|21414.07|10
1738628450000|2025-02-04 00:20:50|21502.79|21422.79|21512.62|21432.62|21512.62|21432.62|21502.79|21422.79|10
1738628460000|2025-02-04 00:21:00|21512.55|21432.55|21521.7|21441.7|21521.89|21441.89|21512.55|21432.55|10
1738628470000|2025-02-04 00:21:10|21521.77|21441.77|21525.06|21445.06|21525.06|21445.06|21521.77|21441.77|10
1738628480000|2025-02-04 00:21:20|21524.63|21444.63|21521.04|21441.04|21525.52|21445.52|21520.57|21440.57|10
1738628490000|2025-02-04 00:21:30|21521.43|21441.43|21521.65|21441.65|21523.79|21443.79|21521.12|21441.12|10
1738628500000|2025-02-04 00:21:40|21525.66|21445.66|21519.61|21439.61|21525.66|21445.66|21519.61|21439.61|10
1738628510000|2025-02-04 00:21:50|21520.06|21440.06|21517.95|21437.95|21520.06|21440.06|21516.96|21436.96|10
1738628520000|2025-02-04 00:22:00|21518.05|21438.05|21508.76|21428.76|21518.38|21438.38|21508.76|21428.76|10
1738628530000|2025-02-04 00:22:10|21507.62|21427.62|21498.47|21418.47|21507.62|21427.62|21498.47|21418.47|10
1738628540000|2025-02-04 00:22:20|21498.71|21418.71|21492.85|21412.85|21498.73|21418.73|21492.5|21412.5|10
1738628550000|2025-02-04 00:22:30|21493.08|21413.08|21492.92|21412.92|21493.94|21413.94|21492.58|21412.58|10
1738628560000|2025-02-04 00:22:40|21492.23|21412.23|21471.35|21391.35|21492.23|21412.23|21471.35|21391.35|10
1738628570000|2025-02-04 00:22:50|21470.44|21390.44|21467.78|21387.78|21470.44|21390.44|21467.78|21387.78|10
1738628580000|2025-02-04 00:23:00|21469.35|21389.35|21468.92|21388.92|21470.66|21390.66|21467.65|21387.65|10
1738628590000|2025-02-04 00:23:10|21468.67|21388.67|21464.68|21384.68|21468.67|21388.67|21464.31|21384.31|10
1738628600000|2025-02-04 00:23:20|21465.1|21385.1|21466.83|21386.83|21466.83|21386.83|21465.1|21385.1|10
1738628610000|2025-02-04 00:23:30|21468.61|21388.61|21468.81|21388.81|21469.44|21389.44|21468.29|21388.29|10
1738628620000|2025-02-04 00:23:40|21468.92|21388.92|21470.08|21390.08|21470.18|21390.18|21467.64|21387.64|10
1738628630000|2025-02-04 00:23:50|21469.55|21389.55|21465.31|21385.31|21470.51|21390.51|21465.31|21385.31|10
1738628640000|2025-02-04 00:24:00|21464.68|21384.68|21455.58|21375.58|21464.68|21384.68|21455.58|21375.58|10
1738628650000|2025-02-04 00:24:10|21453.88|21373.88|21447.37|21367.37|21453.88|21373.88|21447.23|21367.23|10
1738628660000|2025-02-04 00:24:20|21447.67|21367.67|21441.27|21361.27|21447.72|21367.72|21441.27|21361.27|10
1738628670000|2025-02-04 00:24:30|21441.19|21361.19|21442.64|21362.64|21443.18|21363.18|21438.4|21358.4|10
1738628680000|2025-02-04 00:24:40|21441.66|21361.66|21445.31|21365.31|21445.31|21365.31|21441.27|21361.27|10
1738628690000|2025-02-04 00:24:50|21445.57|21365.57|21447.1|21367.1|21447.22|21367.22|21445.57|21365.57|10
1738628700000|2025-02-04 00:25:00|21447.36|21367.36|21444.83|21364.83|21447.36|21367.36|21444.14|21364.14|10
1738628710000|2025-02-04 00:25:10|21444.63|21364.63|21448.36|21368.36|21448.44|21368.44|21444.63|21364.63|10
1738628720000|2025-02-04 00:25:20|21448.46|21368.46|21445.48|21365.48|21448.46|21368.46|21445.48|21365.48|10
1738628730000|2025-02-04 00:25:30|21445.29|21365.29|21438.82|21358.82|21445.29|21365.29|21438.42|21358.42|10
1738628740000|2025-02-04 00:25:40|21440.01|21360.01|21436.69|21356.69|21441.33|21361.33|21436.69|21356.69|10
1738628750000|2025-02-04 00:25:50|21437.51|21357.51|21436.88|21356.88|21437.79|21357.79|21436.56|21356.56|10
1738628760000|2025-02-04 00:26:00|21437.15|21357.15|21438.01|21358.01|21438.76|21358.76|21436.73|21356.73|10
1738628770000|2025-02-04 00:26:10|21437.36|21357.36|21424.29|21344.29|21437.36|21357.36|21424.2|21344.2|10
1738628780000|2025-02-04 00:26:20|21423.7|21343.7|21426.26|21346.26|21426.26|21346.26|21423.35|21343.35|9
1738628790000|2025-02-04 00:26:30|21424.73|21344.73|21426.78|21346.78|21427.8|21347.8|21424.41|21344.41|10
1738628800000|2025-02-04 00:26:40|21425.12|21345.12|21424.63|21344.63|21426.67|21346.67|21424.55|21344.55|10
1738628810000|2025-02-04 00:26:50|21424.99|21344.99|21424.26|21344.26|21425.19|21345.19|21423.52|21343.52|10
1738628820000|2025-02-04 00:27:00|21424.16|21344.16|21429.57|21349.57|21430.18|21350.18|21423.89|21343.89|10
1738628830000|2025-02-04 00:27:10|21428.99|21348.99|21429.98|21349.98|21429.98|21349.98|21428.86|21348.86|10
1738628840000|2025-02-04 00:27:20|21430.02|21350.02|21427.87|21347.87|21430.02|21350.02|21425|21345|10
1738628850000|2025-02-04 00:27:30|21428.05|21348.05|21427.35|21347.35|21428.55|21348.55|21426.51|21346.51|9
1738628860000|2025-02-04 00:27:40|21427.03|21347.03|21426.17|21346.17|21427.15|21347.15|21426.16|21346.16|10
1738628870000|2025-02-04 00:27:50|21426.2|21346.2|21429.78|21349.78|21429.78|21349.78|21425.38|21345.38|10
1738628880000|2025-02-04 00:28:00|21429.82|21349.82|21436.65|21356.65|21437.23|21357.23|21429.82|21349.82|10
1738628890000|2025-02-04 00:28:10|21438.8|21358.8|21440.36|21360.36|21440.36|21360.36|21438.8|21358.8|10
1738628900000|2025-02-04 00:28:20|21441.84|21361.84|21440.89|21360.89|21442.14|21362.14|21440.86|21360.86|10
1738628910000|2025-02-04 00:28:30|21442.41|21362.41|21442.97|21362.97|21442.97|21362.97|21441.28|21361.28|9
1738628920000|2025-02-04 00:28:40|21442.17|21362.17|21443.66|21363.66|21443.66|21363.66|21441.8|21361.8|10
1738628930000|2025-02-04 00:28:50|21444.2|21364.2|21444.16|21364.16|21445.29|21365.29|21444.16|21364.16|10
1738628940000|2025-02-04 00:29:00|21443.02|21363.02|21452.1|21372.1|21452.1|21372.1|21443.02|21363.02|10
1738628950000|2025-02-04 00:29:10|21452.6|21372.6|21448.07|21368.07|21452.87|21372.87|21448.07|21368.07|10
1738628960000|2025-02-04 00:29:20|21448.42|21368.42|21444.98|21364.98|21448.42|21368.42|21444.79|21364.79|10
1738628970000|2025-02-04 00:29:30|21444.48|21364.48|21443.35|21363.35|21444.98|21364.98|21442.62|21362.62|10
1738628980000|2025-02-04 00:29:40|21443.3|21363.3|21441.45|21361.45|21443.66|21363.66|21440.95|21360.95|10
1738628990000|2025-02-04 00:29:50|21441.1|21361.1|21442.75|21362.75|21442.75|21362.75|21439.05|21359.05|10
1738629000000|2025-02-04 00:30:00|21442.98|21362.98|21439.25|21359.25|21443.28|21363.28|21439.25|21359.25|10
1738629010000|2025-02-04 00:30:10|21439.42|21359.42|21433.81|21353.81|21439.42|21359.42|21433.81|21353.81|10
1738629020000|2025-02-04 00:30:20|21433.48|21353.48|21430.59|21350.59|21433.53|21353.53|21430.59|21350.59|9
1738629030000|2025-02-04 00:30:30|21430.03|21350.03|21432.15|21352.15|21432.15|21352.15|21428.87|21348.87|10
1738629040000|2025-02-04 00:30:40|21431.82|21351.82|21431.23|21351.23|21433.01|21353.01|21430.27|21350.27|10
1738629050000|2025-02-04 00:30:50|21432.74|21352.74|21429.44|21349.44|21432.74|21352.74|21429.44|21349.44|10
1738629060000|2025-02-04 00:31:00|21428.57|21348.57|21425.58|21345.58|21429.19|21349.19|21420.73|21340.73|10
1738629070000|2025-02-04 00:31:10|21425.84|21345.84|21431.35|21351.35|21431.35|21351.35|21425.84|21345.84|10
1738629080000|2025-02-04 00:31:20|21432.85|21352.85|21434.47|21354.47|21435.39|21355.39|21432.85|21352.85|10
1738629090000|2025-02-04 00:31:30|21434.32|21354.32|21435.5|21355.5|21440.18|21360.18|21434.32|21354.32|10
1738629100000|2025-02-04 00:31:40|21432.01|21352.01|21427.34|21347.34|21432.01|21352.01|21427.34|21347.34|10
1738629110000|2025-02-04 00:31:50|21427.89|21347.89|21424.71|21344.71|21427.89|21347.89|21424.28|21344.28|10
1738629120000|2025-02-04 00:32:00|21424.1|21344.1|21432.96|21352.96|21432.96|21352.96|21424.1|21344.1|10
1738629130000|2025-02-04 00:32:10|21433.25|21353.25|21432.56|21352.56|21433.25|21353.25|21431.61|21351.61|10
1738629140000|2025-02-04 00:32:20|21433.43|21353.43|21433.53|21353.53|21435.49|21355.49|21433.43|21353.43|10
1738629150000|2025-02-04 00:32:30|21432.18|21352.18|21428.59|21348.59|21432.69|21352.69|21428.59|21348.59|10
1738629160000|2025-02-04 00:32:40|21427.33|21347.33|21424.96|21344.96|21427.6|21347.6|21424.96|21344.96|10
1738629170000|2025-02-04 00:32:50|21424.78|21344.78|21427.49|21347.49|21427.49|21347.49|21424.4|21344.4|10
1738629180000|2025-02-04 00:33:00|21427.65|21347.65|21437.36|21357.36|21437.36|21357.36|21427.25|21347.25|10
1738629190000|2025-02-04 00:33:10|21437.26|21357.26|21447.52|21367.52|21447.52|21367.52|21437.26|21357.26|10
1738629200000|2025-02-04 00:33:20|21447.17|21367.17|21441.34|21361.34|21447.4|21367.4|21441.34|21361.34|10
1738629210000|2025-02-04 00:33:30|21441.21|21361.21|21447.09|21367.09|21447.09|21367.09|21441.21|21361.21|10
1738629220000|2025-02-04 00:33:40|21447.43|21367.43|21448.85|21368.85|21449.47|21369.47|21445.53|21365.53|10
1738629230000|2025-02-04 00:33:50|21448.95|21368.95|21447|21367|21449.85|21369.85|21445.43|21365.43|10
1738629240000|2025-02-04 00:34:00|21446.6|21366.6|21445.37|21365.37|21448.03|21368.03|21445.37|21365.37|10
1738629250000|2025-02-04 00:34:10|21442.96|21362.96|21440.12|21360.12|21443.33|21363.33|21439.44|21359.44|10
1738629260000|2025-02-04 00:34:20|21440.69|21360.69|21440.81|21360.81|21442.45|21362.45|21440.69|21360.69|10
1738629270000|2025-02-04 00:34:30|21443.16|21363.16|21446.73|21366.73|21446.73|21366.73|21442.78|21362.78|10
1738629280000|2025-02-04 00:34:40|21446.89|21366.89|21444.02|21364.02|21447.4|21367.4|21443.6|21363.6|10
1738629290000|2025-02-04 00:34:50|21443.72|21363.72|21442.22|21362.22|21444.03|21364.03|21440.68|21360.68|10
1738629300000|2025-02-04 00:35:00|21442.56|21362.56|21446.57|21366.57|21446.57|21366.57|21442.44|21362.44|9
1738629310000|2025-02-04 00:35:10|21447.48|21367.48|21446.04|21366.04|21449.32|21369.32|21445.97|21365.97|10
1738629320000|2025-02-04 00:35:20|21446.76|21366.76|21453.11|21373.11|21453.39|21373.39|21446.69|21366.69|10
1738629330000|2025-02-04 00:35:30|21452.56|21372.56|21455.08|21375.08|21455.37|21375.37|21452.56|21372.56|10
1738629340000|2025-02-04 00:35:40|21455.36|21375.36|21460.7|21380.7|21460.7|21380.7|21455.36|21375.36|10
1738629350000|2025-02-04 00:35:50|21460.48|21380.48|21460.84|21380.84|21461.33|21381.33|21460.22|21380.22|10
1738629360000|2025-02-04 00:36:00|21460.8|21380.8|21463.67|21383.67|21463.67|21383.67|21460.8|21380.8|10
1738629370000|2025-02-04 00:36:10|21465.77|21385.77|21469.7|21389.7|21469.73|21389.73|21465.77|21385.77|10
1738629380000|2025-02-04 00:36:20|21470.01|21390.01|21471.86|21391.86|21471.86|21391.86|21467.92|21387.92|10
1738629390000|2025-02-04 00:36:30|21471.96|21391.96|21475.53|21395.53|21475.53|21395.53|21471.9|21391.9|10
1738629400000|2025-02-04 00:36:40|21475.78|21395.78|21476.44|21396.44|21477.53|21397.53|21474.53|21394.53|10
1738629410000|2025-02-04 00:36:50|21476.45|21396.45|21474.04|21394.04|21476.45|21396.45|21473.32|21393.32|10
1738629420000|2025-02-04 00:37:00|21473.78|21393.78|21472.12|21392.12|21473.81|21393.81|21472.11|21392.11|10
1738629430000|2025-02-04 00:37:10|21472.65|21392.65|21471.22|21391.22|21473.73|21393.73|21471.08|21391.08|9
1738629440000|2025-02-04 00:37:20|21470.97|21390.97|21463.07|21383.07|21470.97|21390.97|21462.85|21382.85|10
1738629450000|2025-02-04 00:37:30|21462.78|21382.78|21461.91|21381.91|21463.94|21383.94|21461.91|21381.91|10
1738629460000|2025-02-04 00:37:40|21462.09|21382.09|21462.26|21382.26|21462.56|21382.56|21461.39|21381.39|10
1738629470000|2025-02-04 00:37:50|21462.56|21382.56|21458.79|21378.79|21462.69|21382.69|21458.76|21378.76|10
1738629480000|2025-02-04 00:38:00|21458.61|21378.61|21459.91|21379.91|21459.94|21379.94|21458.23|21378.23|10
1738629490000|2025-02-04 00:38:10|21460.03|21380.03|21458.23|21378.23|21460.64|21380.64|21458.23|21378.23|9
1738629500000|2025-02-04 00:38:20|21457.97|21377.97|21456.4|21376.4|21457.97|21377.97|21455.95|21375.95|10
1738629510000|2025-02-04 00:38:30|21456.67|21376.67|21449.42|21369.42|21457.21|21377.21|21449.42|21369.42|10
1738629520000|2025-02-04 00:38:40|21449.89|21369.89|21447.38|21367.38|21450.23|21370.23|21447.38|21367.38|9
1738629530000|2025-02-04 00:38:50|21447.1|21367.1|21446.59|21366.59|21447.1|21367.1|21446.38|21366.38|10
1738629540000|2025-02-04 00:39:00|21446.8|21366.8|21449.45|21369.45|21449.45|21369.45|21446.8|21366.8|10
1738629550000|2025-02-04 00:39:10|21450.04|21370.04|21453.14|21373.14|21453.14|21373.14|21450.04|21370.04|10
1738629560000|2025-02-04 00:39:20|21452.51|21372.51|21451.31|21371.31|21452.51|21372.51|21450.62|21370.62|10
1738629570000|2025-02-04 00:39:30|21451.48|21371.48|21451.24|21371.24|21452.23|21372.23|21451.24|21371.24|8
1738629580000|2025-02-04 00:39:40|21452.32|21372.32|21452.59|21372.59|21452.98|21372.98|21451.3|21371.3|10
1738629590000|2025-02-04 00:39:50|21452.7|21372.7|21451.25|21371.25|21453.08|21373.08|21451.25|21371.25|9
1738629600000|2025-02-04 00:40:00|21450.95|21370.95|21446.52|21366.52|21450.95|21370.95|21445.31|21365.31|10
1738629610000|2025-02-04 00:40:10|21447.16|21367.16|21447.47|21367.47|21448.67|21368.67|21446.71|21366.71|10
1738629620000|2025-02-04 00:40:20|21446.7|21366.7|21447.28|21367.28|21447.54|21367.54|21446.57|21366.57|9
1738629630000|2025-02-04 00:40:30|21447.31|21367.31|21447.27|21367.27|21449.34|21369.34|21447.27|21367.27|10
1738629640000|2025-02-04 00:40:40|21446.6|21366.6|21445.48|21365.48|21446.6|21366.6|21443.83|21363.83|10
1738629650000|2025-02-04 00:40:50|21444.12|21364.12|21440.05|21360.05|21444.12|21364.12|21440.05|21360.05|10
1738629660000|2025-02-04 00:41:00|21439.81|21359.81|21439.73|21359.73|21440.75|21360.75|21438.75|21358.75|10
1738629670000|2025-02-04 00:41:10|21440.07|21360.07|21438.74|21358.74|21440.07|21360.07|21438.19|21358.19|9
1738629680000|2025-02-04 00:41:20|21438.57|21358.57|21444.91|21364.91|21444.91|21364.91|21438.51|21358.51|10
1738629690000|2025-02-04 00:41:30|21445.59|21365.59|21450.43|21370.43|21450.43|21370.43|21445.59|21365.59|10
1738629700000|2025-02-04 00:41:40|21451.04|21371.04|21463.38|21383.38|21463.38|21383.38|21450.67|21370.67|10
1738629710000|2025-02-04 00:41:50|21463.54|21383.54|21463.25|21383.25|21464.46|21384.46|21463.25|21383.25|10
1738629720000|2025-02-04 00:42:00|21463.83|21383.83|21469.23|21389.23|21469.26|21389.26|21463.83|21383.83|10
1738629730000|2025-02-04 00:42:10|21469.05|21389.05|21477.38|21397.38|21477.38|21397.38|21467.44|21387.44|10
1738629740000|2025-02-04 00:42:20|21477.45|21397.45|21477.45|21397.45|21477.98|21397.98|21476.44|21396.44|10
1738629750000|2025-02-04 00:42:30|21477.56|21397.56|21478.89|21398.89|21478.89|21398.89|21477|21397|10
1738629760000|2025-02-04 00:42:40|21479|21399|21477.03|21397.03|21479.54|21399.54|21477.03|21397.03|10
1738629770000|2025-02-04 00:42:50|21477.22|21397.22|21481.24|21401.24|21481.24|21401.24|21477.22|21397.22|9
1738629780000|2025-02-04 00:43:00|21481.44|21401.44|21478.3|21398.3|21481.44|21401.44|21478.3|21398.3|10
1738629790000|2025-02-04 00:43:10|21477.72|21397.72|21475.88|21395.88|21477.72|21397.72|21475.8|21395.8|10
1738629800000|2025-02-04 00:43:20|21475.99|21395.99|21475.18|21395.18|21475.99|21395.99|21474.37|21394.37|10
1738629810000|2025-02-04 00:43:30|21475.53|21395.53|21476.1|21396.1|21476.25|21396.25|21475.29|21395.29|10
1738629820000|2025-02-04 00:43:40|21476.5|21396.5|21473.78|21393.78|21476.5|21396.5|21473.77|21393.77|9
1738629830000|2025-02-04 00:43:50|21473.79|21393.79|21472.12|21392.12|21473.79|21393.79|21471.94|21391.94|9
1738629840000|2025-02-04 00:44:00|21471.96|21391.96|21467.89|21387.89|21471.96|21391.96|21467.51|21387.51|10
1738629850000|2025-02-04 00:44:10|21467.78|21387.78|21469.35|21389.35|21469.35|21389.35|21465.88|21385.88|10
1738629860000|2025-02-04 00:44:20|21469.36|21389.36|21472.03|21392.03|21472.16|21392.16|21469.36|21389.36|10
1738629870000|2025-02-04 00:44:30|21472.29|21392.29|21472.67|21392.67|21473.92|21393.92|21472.29|21392.29|10
1738629880000|2025-02-04 00:44:40|21472.68|21392.68|21474.6|21394.6|21474.6|21394.6|21471.3|21391.3|9
1738629890000|2025-02-04 00:44:50|21474.98|21394.98|21478.52|21398.52|21478.52|21398.52|21474.98|21394.98|10
1738629900000|2025-02-04 00:45:00|21478.61|21398.61|21476.94|21396.94|21479.24|21399.24|21476.94|21396.94|10
1738629910000|2025-02-04 00:45:10|21476.2|21396.2|21476.34|21396.34|21477.53|21397.53|21476.2|21396.2|10
1738629920000|2025-02-04 00:45:20|21476.25|21396.25|21479.02|21399.02|21479.02|21399.02|21475.21|21395.21|10
1738629930000|2025-02-04 00:45:30|21479.71|21399.71|21474.38|21394.38|21479.71|21399.71|21474.38|21394.38|10
1738629940000|2025-02-04 00:45:40|21474.8|21394.8|21470.1|21390.1|21474.8|21394.8|21470.1|21390.1|10
1738629950000|2025-02-04 00:45:50|21468.39|21388.39|21474.33|21394.33|21474.33|21394.33|21468.39|21388.39|10
1738629960000|2025-02-04 00:46:00|21476.41|21396.41|21474.78|21394.78|21477.76|21397.76|21474.78|21394.78|10
1738629970000|2025-02-04 00:46:10|21474.58|21394.58|21472.91|21392.91|21474.62|21394.62|21472.61|21392.61|10
1738629980000|2025-02-04 00:46:20|21472.97|21392.97|21471.41|21391.41|21474.12|21394.12|21471.2|21391.2|10
1738629990000|2025-02-04 00:46:30|21471.43|21391.43|21465.89|21385.89|21471.61|21391.61|21464.74|21384.74|10
1738630000000|2025-02-04 00:46:40|21465.66|21385.66|21465.64|21385.64|21467.35|21387.35|21464.81|21384.81|9
1738630010000|2025-02-04 00:46:50|21463.95|21383.95|21466.85|21386.85|21466.85|21386.85|21463.1|21383.1|10
1738630020000|2025-02-04 00:47:00|21467.13|21387.13|21463.21|21383.21|21467.13|21387.13|21462.78|21382.78|10
1738630030000|2025-02-04 00:47:10|21462.99|21382.99|21464.77|21384.77|21464.84|21384.84|21462.99|21382.99|10
1738630040000|2025-02-04 00:47:20|21465.13|21385.13|21463.18|21383.18|21465.22|21385.22|21462.95|21382.95|10
1738630050000|2025-02-04 00:47:30|21463.05|21383.05|21461.81|21381.81|21463.22|21383.22|21461.81|21381.81|10
1738630060000|2025-02-04 00:47:40|21461.62|21381.62|21460.06|21380.06|21461.63|21381.63|21458.65|21378.65|10
1738630070000|2025-02-04 00:47:50|21459.69|21379.69|21456.93|21376.93|21459.69|21379.69|21456.93|21376.93|10
1738630080000|2025-02-04 00:48:00|21456.43|21376.43|21452.48|21372.48|21456.43|21376.43|21451.68|21371.68|10
1738630090000|2025-02-04 00:48:10|21452.29|21372.29|21450.05|21370.05|21452.97|21372.97|21449.9|21369.9|10
1738630100000|2025-02-04 00:48:20|21449.49|21369.49|21446|21366|21449.49|21369.49|21446|21366|10
1738630110000|2025-02-04 00:48:30|21445.23|21365.23|21438.04|21358.04|21445.23|21365.23|21438.04|21358.04|10
1738630120000|2025-02-04 00:48:40|21435.17|21355.17|21432.52|21352.52|21435.17|21355.17|21432.49|21352.49|10
1738630130000|2025-02-04 00:48:50|21432.75|21352.75|21434.99|21354.99|21435.73|21355.73|21432.75|21352.75|10
1738630140000|2025-02-04 00:49:00|21435.36|21355.36|21429.67|21349.67|21435.36|21355.36|21429.51|21349.51|10
1738630150000|2025-02-04 00:49:10|21430.08|21350.08|21427.04|21347.04|21430.61|21350.61|21427.04|21347.04|10
1738630160000|2025-02-04 00:49:20|21426.84|21346.84|21425.88|21345.88|21426.84|21346.84|21425.29|21345.29|10
1738630170000|2025-02-04 00:49:30|21427.25|21347.25|21427.67|21347.67|21428.12|21348.12|21427.25|21347.25|10
1738630180000|2025-02-04 00:49:40|21427.54|21347.54|21427.08|21347.08|21427.54|21347.54|21426.33|21346.33|10
1738630190000|2025-02-04 00:49:50|21427.14|21347.14|21419.47|21339.47|21427.14|21347.14|21419.47|21339.47|10
1738630200000|2025-02-04 00:50:00|21417.95|21337.95|21400.41|21320.41|21417.95|21337.95|21400.41|21320.41|10
1738630210000|2025-02-04 00:50:10|21399.42|21319.42|21401.22|21321.22|21401.59|21321.59|21398.47|21318.47|10
1738630220000|2025-02-04 00:50:20|21401.47|21321.47|21397.07|21317.07|21401.47|21321.47|21397.07|21317.07|9
1738630230000|2025-02-04 00:50:30|21396.82|21316.82|21389.69|21309.69|21396.82|21316.82|21389.69|21309.69|10
1738630240000|2025-02-04 00:50:40|21390.01|21310.01|21379.6|21299.6|21390.01|21310.01|21379.6|21299.6|10
1738630250000|2025-02-04 00:50:50|21376.1|21296.1|21371.35|21291.35|21376.1|21296.1|21369.44|21289.44|10
1738630260000|2025-02-04 00:51:00|21371.28|21291.28|21372.78|21292.78|21373.18|21293.18|21370.88|21290.88|10
1738630270000|2025-02-04 00:51:10|21373.53|21293.53|21377.6|21297.6|21378.28|21298.28|21373.53|21293.53|10
1738630280000|2025-02-04 00:51:20|21377.49|21297.49|21375.8|21295.8|21378.1|21298.1|21375.8|21295.8|10
1738630290000|2025-02-04 00:51:30|21376.83|21296.83|21377.17|21297.17|21380.15|21300.15|21376.81|21296.81|10
1738630300000|2025-02-04 00:51:40|21376.63|21296.63|21375.62|21295.62|21376.85|21296.85|21374.99|21294.99|10
1738630310000|2025-02-04 00:51:50|21374.93|21294.93|21373.5|21293.5|21375.22|21295.22|21372.6|21292.6|10
1738630320000|2025-02-04 00:52:00|21373.34|21293.34|21364.3|21284.3|21373.34|21293.34|21364.3|21284.3|10
1738630330000|2025-02-04 00:52:10|21362.06|21282.06|21355.54|21275.54|21362.06|21282.06|21355.54|21275.54|10
1738630340000|2025-02-04 00:52:20|21356.11|21276.11|21348.7|21268.7|21356.11|21276.11|21348.7|21268.7|10
1738630350000|2025-02-04 00:52:30|21348.12|21268.12|21347.57|21267.57|21349.03|21269.03|21347.57|21267.57|10
1738630360000|2025-02-04 00:52:40|21347.64|21267.64|21344.42|21264.42|21348.21|21268.21|21344.25|21264.25|10
1738630370000|2025-02-04 00:52:50|21344.65|21264.65|21346.13|21266.13|21346.22|21266.22|21344.35|21264.35|10
1738630380000|2025-02-04 00:53:00|21345.5|21265.5|21352.34|21272.34|21353.13|21273.13|21345.07|21265.07|9
1738630390000|2025-02-04 00:53:10|21352.13|21272.13|21367.96|21287.96|21367.96|21287.96|21352.13|21272.13|10
1738630400000|2025-02-04 00:53:20|21369.32|21289.32|21367.01|21287.01|21370.33|21290.33|21367.01|21287.01|10
1738630410000|2025-02-04 00:53:30|21366.76|21286.76|21365.51|21285.51|21367.47|21287.47|21365.22|21285.22|10
1738630420000|2025-02-04 00:53:40|21366.16|21286.16|21370.15|21290.15|21371.04|21291.04|21366.16|21286.16|10
1738630430000|2025-02-04 00:53:50|21370.08|21290.08|21367.33|21287.33|21370.16|21290.16|21367.33|21287.33|10
1738630440000|2025-02-04 00:54:00|21366.81|21286.81|21370.13|21290.13|21370.4|21290.4|21366.81|21286.81|10
1738630450000|2025-02-04 00:54:10|21370.68|21290.68|21368.92|21288.92|21370.68|21290.68|21368.92|21288.92|10
1738630460000|2025-02-04 00:54:20|21369.04|21289.04|21365.72|21285.72|21369.04|21289.04|21364.43|21284.43|10
1738630470000|2025-02-04 00:54:30|21363.99|21283.99|21369.13|21289.13|21369.13|21289.13|21363.99|21283.99|10
1738630480000|2025-02-04 00:54:40|21369.32|21289.32|21368.75|21288.75|21371.05|21291.05|21368.75|21288.75|10
1738630490000|2025-02-04 00:54:50|21368.95|21288.95|21365.13|21285.13|21369.4|21289.4|21365.13|21285.13|10
1738630500000|2025-02-04 00:55:00|21364.82|21284.82|21360.56|21280.56|21364.82|21284.82|21360.03|21280.03|10
1738630510000|2025-02-04 00:55:10|21361.02|21281.02|21357.3|21277.3|21361.02|21281.02|21355.88|21275.88|10
1738630520000|2025-02-04 00:55:20|21358.27|21278.27|21358.4|21278.4|21360.24|21280.24|21358.27|21278.27|10
1738630530000|2025-02-04 00:55:30|21358.58|21278.58|21355.34|21275.34|21358.58|21278.58|21355.34|21275.34|10
1738630540000|2025-02-04 00:55:40|21354.76|21274.76|21338.56|21258.56|21354.76|21274.76|21338.56|21258.56|10
1738630550000|2025-02-04 00:55:50|21339.67|21259.67|21339.07|21259.07|21340.57|21260.57|21339.07|21259.07|10
1738630560000|2025-02-04 00:56:00|21338.1|21258.1|21339.15|21259.15|21339.73|21259.73|21338.1|21258.1|10
1738630570000|2025-02-04 00:56:10|21338.14|21258.14|21333.62|21253.62|21338.14|21258.14|21332.37|21252.37|10
1738630580000|2025-02-04 00:56:20|21333.04|21253.04|21336.08|21256.08|21336.38|21256.38|21333.04|21253.04|10
1738630590000|2025-02-04 00:56:30|21335.82|21255.82|21338.66|21258.66|21338.66|21258.66|21335.82|21255.82|9
1738630600000|2025-02-04 00:56:40|21340.35|21260.35|21339.2|21259.2|21341.4|21261.4|21338.98|21258.98|10
1738630610000|2025-02-04 00:56:50|21337.93|21257.93|21335.99|21255.99|21338.78|21258.78|21335.99|21255.99|10
1738630620000|2025-02-04 00:57:00|21335.44|21255.44|21338.05|21258.05|21338.24|21258.24|21335.44|21255.44|9
1738630630000|2025-02-04 00:57:10|21337.76|21257.76|21338.46|21258.46|21339.84|21259.84|21337.49|21257.49|10
1738630640000|2025-02-04 00:57:20|21338.48|21258.48|21342.29|21262.29|21342.29|21262.29|21337.79|21257.79|10
1738630650000|2025-02-04 00:57:30|21342.32|21262.32|21335.93|21255.93|21342.32|21262.32|21335.93|21255.93|10
1738630660000|2025-02-04 00:57:40|21335.35|21255.35|21333.95|21253.95|21336.06|21256.06|21333.87|21253.87|9
1738630670000|2025-02-04 00:57:50|21334.08|21254.08|21329.83|21249.83|21334.08|21254.08|21329.41|21249.41|10
1738630680000|2025-02-04 00:58:00|21329.78|21249.78|21326.63|21246.63|21329.8|21249.8|21326.63|21246.63|10
1738630690000|2025-02-04 00:58:10|21325.84|21245.84|21325.98|21245.98|21327.81|21247.81|21325.44|21245.44|10
1738630700000|2025-02-04 00:58:20|21325.83|21245.83|21321.69|21241.69|21325.83|21245.83|21321.53|21241.53|10
1738630710000|2025-02-04 00:58:30|21320.5|21240.5|21318.2|21238.2|21321.23|21241.23|21318.17|21238.17|10
1738630720000|2025-02-04 00:58:40|21318.05|21238.05|21318.1|21238.1|21318.1|21238.1|21316.61|21236.61|10
1738630730000|2025-02-04 00:58:50|21317.57|21237.57|21316.26|21236.26|21317.57|21237.57|21316.26|21236.26|10
1738630740000|2025-02-04 00:59:00|21315.7|21235.7|21316.26|21236.26|21316.26|21236.26|21315.02|21235.02|10
1738630750000|2025-02-04 00:59:10|21316.37|21236.37|21320.68|21240.68|21320.69|21240.69|21316.27|21236.27|9
1738630760000|2025-02-04 00:59:20|21320.61|21240.61|21319.65|21239.65|21324.32|21244.32|21319.65|21239.65|10
1738630770000|2025-02-04 00:59:30|21319.36|21239.36|21321.64|21241.64|21322.74|21242.74|21319.36|21239.36|10
1738630780000|2025-02-04 00:59:40|21321.38|21241.38|21318.39|21238.39|21321.54|21241.54|21318.09|21238.09|10
1738630790000|2025-02-04 00:59:50|21318.25|21238.25|21317.03|21237.03|21318.6|21238.6|21317.03|21237.03|10
1738630800000|2025-02-04 01:00:00|21316.93|21236.93|21315.13|21235.13|21320.08|21240.08|21315.13|21235.13|10
1738630810000|2025-02-04 01:00:10|21315.03|21235.03|21315.06|21235.06|21316.07|21236.07|21314.77|21234.77|10
1738630820000|2025-02-04 01:00:20|21315.14|21235.14|21318.57|21238.57|21318.57|21238.57|21314.58|21234.58|10
1738630830000|2025-02-04 01:00:30|21320.19|21240.19|21323.63|21243.63|21323.63|21243.63|21320.19|21240.19|10
1738630840000|2025-02-04 01:00:40|21323.81|21243.81|21328.55|21248.55|21328.55|21248.55|21323.59|21243.59|9
1738630850000|2025-02-04 01:00:50|21328.42|21248.42|21329.82|21249.82|21329.82|21249.82|21326.62|21246.62|10
1738630860000|2025-02-04 01:01:00|21332.55|21252.55|21338.27|21258.27|21338.42|21258.42|21330.61|21250.61|10
1738630870000|2025-02-04 01:01:10|21339.1|21259.1|21343.95|21263.95|21344.34|21264.34|21339.1|21259.1|10
1738630880000|2025-02-04 01:01:20|21344|21264|21339.88|21259.88|21344.18|21264.18|21339.88|21259.88|10
1738630890000|2025-02-04 01:01:30|21340.13|21260.13|21344.88|21264.88|21344.88|21264.88|21340.13|21260.13|10
1738630900000|2025-02-04 01:01:40|21344.66|21264.66|21346.9|21266.9|21347|21267|21344.66|21264.66|9
1738630910000|2025-02-04 01:01:50|21346.83|21266.83|21347.63|21267.63|21347.63|21267.63|21346.74|21266.74|10
1738630920000|2025-02-04 01:02:00|21348.39|21268.39|21357.95|21277.95|21357.95|21277.95|21347.39|21267.39|10
1738630930000|2025-02-04 01:02:10|21357.53|21277.53|21353.2|21273.2|21357.74|21277.74|21353.2|21273.2|10
1738630940000|2025-02-04 01:02:20|21353.09|21273.09|21350.47|21270.47|21353.41|21273.41|21348.73|21268.73|9
1738630950000|2025-02-04 01:02:30|21350.8|21270.8|21354.74|21274.74|21355.29|21275.29|21350.8|21270.8|10
1738630960000|2025-02-04 01:02:40|21357.73|21277.73|21361.25|21281.25|21361.25|21281.25|21357.73|21277.73|10
1738630970000|2025-02-04 01:02:50|21360.83|21280.83|21360.25|21280.25|21361.27|21281.27|21359.47|21279.47|10
1738630980000|2025-02-04 01:03:00|21359.86|21279.86|21357.15|21277.15|21359.87|21279.87|21356.67|21276.67|10
1738630990000|2025-02-04 01:03:10|21356.68|21276.68|21357.44|21277.44|21357.44|21277.44|21355.78|21275.78|10
1738631000000|2025-02-04 01:03:20|21357.45|21277.45|21353.61|21273.61|21357.45|21277.45|21353.26|21273.26|10
1738631010000|2025-02-04 01:03:30|21354.05|21274.05|21356.68|21276.68|21356.68|21276.68|21353.97|21273.97|10
1738631020000|2025-02-04 01:03:40|21356.79|21276.79|21361.02|21281.02|21361.17|21281.17|21356.79|21276.79|10
1738631030000|2025-02-04 01:03:50|21361.11|21281.11|21362.27|21282.27|21362.27|21282.27|21361.05|21281.05|10
1738631040000|2025-02-04 01:04:00|21362.9|21282.9|21362.58|21282.58|21363.26|21283.26|21361.89|21281.89|10
1738631050000|2025-02-04 01:04:10|21362.45|21282.45|21356.96|21276.96|21362.91|21282.91|21356.96|21276.96|10
1738631060000|2025-02-04 01:04:20|21357.17|21277.17|21347.99|21267.99|21357.17|21277.17|21347.99|21267.99|10
1738631070000|2025-02-04 01:04:30|21347.27|21267.27|21339.28|21259.28|21347.27|21267.27|21339.28|21259.28|9
1738631080000|2025-02-04 01:04:40|21338.52|21258.52|21336.52|21256.52|21338.52|21258.52|21336.5|21256.5|10
1738631090000|2025-02-04 01:04:50|21336.78|21256.78|21329.79|21249.79|21336.78|21256.78|21329.38|21249.38|10
1738631100000|2025-02-04 01:05:00|21329.83|21249.83|21324.22|21244.22|21329.91|21249.91|21324.22|21244.22|10
1738631110000|2025-02-04 01:05:10|21324.05|21244.05|21326.07|21246.07|21327.93|21247.93|21324.05|21244.05|10
1738631120000|2025-02-04 01:05:20|21325.78|21245.78|21334.57|21254.57|21334.57|21254.57|21325.65|21245.65|10
1738631130000|2025-02-04 01:05:30|21337.52|21257.52|21340.11|21260.11|21341.01|21261.01|21336.5|21256.5|10
1738631140000|2025-02-04 01:05:40|21338.87|21258.87|21337.89|21257.89|21339.76|21259.76|21337.47|21257.47|10
1738631150000|2025-02-04 01:05:50|21336.48|21256.48|21330.95|21250.95|21336.48|21256.48|21330.95|21250.95|10
1738631160000|2025-02-04 01:06:00|21330.13|21250.13|21323.56|21243.56|21330.48|21250.48|21323.54|21243.54|10
1738631170000|2025-02-04 01:06:10|21321.88|21241.88|21311.16|21231.16|21321.88|21241.88|21311.16|21231.16|9
1738631180000|2025-02-04 01:06:20|21311.14|21231.14|21311.02|21231.02|21311.42|21231.42|21309.95|21229.95|10
1738631190000|2025-02-04 01:06:30|21311.38|21231.38|21308.48|21228.48|21311.5|21231.5|21308.48|21228.48|10
1738631200000|2025-02-04 01:06:40|21308.9|21228.9|21307.7|21227.7|21310.38|21230.38|21307.64|21227.64|9
1738631210000|2025-02-04 01:06:50|21307.02|21227.02|21303.65|21223.65|21307.02|21227.02|21303.65|21223.65|10
1738631220000|2025-02-04 01:07:00|21303.45|21223.45|21296.11|21216.11|21303.45|21223.45|21294.33|21214.33|10
1738631230000|2025-02-04 01:07:10|21296.22|21216.22|21298.33|21218.33|21298.78|21218.78|21296.22|21216.22|10
1738631240000|2025-02-04 01:07:20|21297.82|21217.82|21296.31|21216.31|21297.91|21217.91|21296.31|21216.31|10
1738631250000|2025-02-04 01:07:30|21296.27|21216.27|21300.94|21220.94|21301.43|21221.43|21296.27|21216.27|10
1738631260000|2025-02-04 01:07:40|21300.53|21220.53|21298.9|21218.9|21300.53|21220.53|21298.17|21218.17|10
1738631270000|2025-02-04 01:07:50|21298.91|21218.91|21303.96|21223.96|21303.96|21223.96|21298.55|21218.55|10
1738631280000|2025-02-04 01:08:00|21304.9|21224.9|21302.77|21222.77|21304.9|21224.9|21302.77|21222.77|10
1738631290000|2025-02-04 01:08:10|21302.69|21222.69|21308.72|21228.72|21308.72|21228.72|21302.69|21222.69|10
1738631300000|2025-02-04 01:08:20|21308.7|21228.7|21310.79|21230.79|21310.79|21230.79|21308.62|21228.62|10
1738631310000|2025-02-04 01:08:30|21310.86|21230.86|21315.46|21235.46|21315.46|21235.46|21310.62|21230.62|10
1738631320000|2025-02-04 01:08:40|21315.83|21235.83|21326.8|21246.8|21326.8|21246.8|21315.83|21235.83|10
1738631330000|2025-02-04 01:08:50|21326.9|21246.9|21327.57|21247.57|21328.08|21248.08|21326.9|21246.9|9
1738631340000|2025-02-04 01:09:00|21327.76|21247.76|21331.81|21251.81|21331.81|21251.81|21327.76|21247.76|10
1738631350000|2025-02-04 01:09:10|21331.67|21251.67|21339.37|21259.37|21339.37|21259.37|21331.67|21251.67|10
1738631360000|2025-02-04 01:09:20|21341.06|21261.06|21342.37|21262.37|21344.1|21264.1|21341.06|21261.06|10
1738631370000|2025-02-04 01:09:30|21342.31|21262.31|21347.23|21267.23|21347.23|21267.23|21342.31|21262.31|10
1738631380000|2025-02-04 01:09:40|21347.28|21267.28|21349.39|21269.39|21349.39|21269.39|21346.76|21266.76|10
1738631390000|2025-02-04 01:09:50|21349.66|21269.66|21349.73|21269.73|21350.74|21270.74|21348.99|21268.99|10
1738631400000|2025-02-04 01:10:00|21349.33|21269.33|21355.71|21275.71|21356.03|21276.03|21347.1|21267.1|10
1738631410000|2025-02-04 01:10:10|21356.45|21276.45|21360.51|21280.51|21360.51|21280.51|21356.45|21276.45|10
1738631420000|2025-02-04 01:10:20|21360.64|21280.64|21364.2|21284.2|21364.2|21284.2|21360.64|21280.64|10
1738631430000|2025-02-04 01:10:30|21364.09|21284.09|21365.38|21285.38|21365.38|21285.38|21363.99|21283.99|10
1738631440000|2025-02-04 01:10:40|21366.17|21286.17|21367.07|21287.07|21367.07|21287.07|21366|21286|10
1738631450000|2025-02-04 01:10:50|21367.1|21287.1|21363.43|21283.43|21367.32|21287.32|21363.43|21283.43|10
1738631460000|2025-02-04 01:11:00|21363.92|21283.92|21363.16|21283.16|21363.92|21283.92|21362.03|21282.03|10
1738631470000|2025-02-04 01:11:10|21363.21|21283.21|21373.8|21293.8|21373.8|21293.8|21362.58|21282.58|9
1738631480000|2025-02-04 01:11:20|21374.2|21294.2|21377.01|21297.01|21377.04|21297.04|21374.2|21294.2|10
1738631490000|2025-02-04 01:11:30|21376.45|21296.45|21372.96|21292.96|21376.45|21296.45|21372.96|21292.96|10
1738631500000|2025-02-04 01:11:40|21372.86|21292.86|21372.53|21292.53|21372.86|21292.86|21371.22|21291.22|9
1738631510000|2025-02-04 01:11:50|21373.4|21293.4|21371.94|21291.94|21373.6|21293.6|21371.94|21291.94|10
1738631520000|2025-02-04 01:12:00|21372.55|21292.55|21368.01|21288.01|21372.55|21292.55|21368.01|21288.01|10
1738631530000|2025-02-04 01:12:10|21367.65|21287.65|21366.28|21286.28|21369.21|21289.21|21365.33|21285.33|10
1738631540000|2025-02-04 01:12:20|21366.39|21286.39|21370.96|21290.96|21371.13|21291.13|21366.39|21286.39|10
1738631550000|2025-02-04 01:12:30|21371.45|21291.45|21367.31|21287.31|21371.45|21291.45|21367.31|21287.31|10
1738631560000|2025-02-04 01:12:40|21364.43|21284.43|21355.82|21275.82|21364.43|21284.43|21355.82|21275.82|10
1738631570000|2025-02-04 01:12:50|21353.17|21273.17|21346.56|21266.56|21353.17|21273.17|21346.56|21266.56|10
1738631580000|2025-02-04 01:13:00|21346.29|21266.29|21335.96|21255.96|21346.29|21266.29|21335.88|21255.88|10
1738631590000|2025-02-04 01:13:10|21335.92|21255.92|21320.33|21240.33|21335.92|21255.92|21320.33|21240.33|10
1738631600000|2025-02-04 01:13:20|21322.01|21242.01|21323.36|21243.36|21324.14|21244.14|21321.97|21241.97|10
1738631610000|2025-02-04 01:13:30|21323.4|21243.4|21319.95|21239.95|21323.6|21243.6|21319.95|21239.95|9
1738631620000|2025-02-04 01:13:40|21319.37|21239.37|21316.41|21236.41|21319.37|21239.37|21316.24|21236.24|10
1738631630000|2025-02-04 01:13:50|21316.86|21236.86|21305.42|21225.42|21316.86|21236.86|21305.42|21225.42|10
1738631640000|2025-02-04 01:14:00|21305.11|21225.11|21304.07|21224.07|21305.11|21225.11|21304.07|21224.07|10
1738631650000|2025-02-04 01:14:10|21304.21|21224.21|21292.67|21212.67|21305.38|21225.38|21292.67|21212.67|10
1738631660000|2025-02-04 01:14:20|21292.4|21212.4|21291.28|21211.28|21294.63|21214.63|21291.28|21211.28|10
1738631670000|2025-02-04 01:14:30|21291.61|21211.61|21293.26|21213.26|21293.26|21213.26|21291.08|21211.08|10
1738631680000|2025-02-04 01:14:40|21293.5|21213.5|21293.71|21213.71|21294.05|21214.05|21293|21213|10
1738631690000|2025-02-04 01:14:50|21294.23|21214.23|21292.3|21212.3|21294.5|21214.5|21292.3|21212.3|10
1738631700000|2025-02-04 01:15:00|21292.64|21212.64|21303.72|21223.72|21303.72|21223.72|21292.12|21212.12|10
1738631710000|2025-02-04 01:15:10|21304|21224|21304.09|21224.09|21305.54|21225.54|21304|21224|10
1738631720000|2025-02-04 01:15:20|21304.82|21224.82|21300.79|21220.79|21304.82|21224.82|21300.61|21220.61|10
1738631730000|2025-02-04 01:15:30|21300.78|21220.78|21303.79|21223.79|21303.81|21223.81|21300.78|21220.78|10
1738631740000|2025-02-04 01:15:40|21303.57|21223.57|21303.29|21223.29|21303.84|21223.84|21302.62|21222.62|10
1738631750000|2025-02-04 01:15:50|21303.18|21223.18|21306.56|21226.56|21306.81|21226.81|21303.18|21223.18|10
1738631760000|2025-02-04 01:16:00|21306.62|21226.62|21305.73|21225.73|21307.41|21227.41|21305.55|21225.55|10
1738631770000|2025-02-04 01:16:10|21305.81|21225.81|21313.39|21233.39|21313.39|21233.39|21305.81|21225.81|10
1738631780000|2025-02-04 01:16:20|21313.46|21233.46|21311.33|21231.33|21313.46|21233.46|21310.37|21230.37|10
1738631790000|2025-02-04 01:16:30|21308.97|21228.97|21300|21220|21308.97|21228.97|21300|21220|10
1738631800000|2025-02-04 01:16:40|21300.12|21220.12|21295.71|21215.71|21300.12|21220.12|21295.71|21215.71|10
1738631810000|2025-02-04 01:16:50|21292.91|21212.91|21301.49|21221.49|21301.49|21221.49|21292.91|21212.91|10
1738631820000|2025-02-04 01:17:00|21304.27|21224.27|21314.35|21234.35|21314.45|21234.45|21304.27|21224.27|10
1738631830000|2025-02-04 01:17:10|21315.75|21235.75|21324.09|21244.09|21324.09|21244.09|21315.57|21235.57|10
1738631840000|2025-02-04 01:17:20|21325.42|21245.42|21332.42|21252.42|21332.42|21252.42|21325.42|21245.42|10
1738631850000|2025-02-04 01:17:30|21333.59|21253.59|21335.4|21255.4|21338.51|21258.51|21333.59|21253.59|10
1738631860000|2025-02-04 01:17:40|21335.36|21255.36|21336.73|21256.73|21336.73|21256.73|21334.52|21254.52|10
1738631870000|2025-02-04 01:17:50|21337.38|21257.38|21339.61|21259.61|21339.96|21259.96|21336.93|21256.93|10
1738631880000|2025-02-04 01:18:00|21339.6|21259.6|21337.76|21257.76|21340.08|21260.08|21337.76|21257.76|10
1738631890000|2025-02-04 01:18:10|21337.78|21257.78|21346.45|21266.45|21346.45|21266.45|21337.65|21257.65|10
1738631900000|2025-02-04 01:18:20|21346.87|21266.87|21346.44|21266.44|21348.46|21268.46|21346.44|21266.44|10
1738631910000|2025-02-04 01:18:30|21346.41|21266.41|21351.36|21271.36|21351.64|21271.64|21346.14|21266.14|10
1738631920000|2025-02-04 01:18:40|21350.98|21270.98|21352.31|21272.31|21352.51|21272.51|21350.98|21270.98|10
1738631930000|2025-02-04 01:18:50|21352.48|21272.48|21353.95|21273.95|21355.67|21275.67|21352.48|21272.48|10
1738631940000|2025-02-04 01:19:00|21353.5|21273.5|21353.32|21273.32|21353.5|21273.5|21352.45|21272.45|10
1738631950000|2025-02-04 01:19:10|21353.69|21273.69|21350.97|21270.97|21353.69|21273.69|21350.52|21270.52|10
1738631960000|2025-02-04 01:19:20|21351.55|21271.55|21350.14|21270.14|21351.55|21271.55|21349.7|21269.7|10
1738631970000|2025-02-04 01:19:30|21349.79|21269.79|21350.93|21270.93|21350.93|21270.93|21349.79|21269.79|10
1738631980000|2025-02-04 01:19:40|21349.72|21269.72|21349.2|21269.2|21350.09|21270.09|21349.2|21269.2|10
1738631990000|2025-02-04 01:19:50|21349.06|21269.06|21340.64|21260.64|21349.12|21269.12|21340.64|21260.64|10
1738632000000|2025-02-04 01:20:00|21340.52|21260.52|21330.76|21250.76|21340.52|21260.52|21329.57|21249.57|10
1738632010000|2025-02-04 01:20:10|21330.9|21250.9|21335.93|21255.93|21335.93|21255.93|21330.9|21250.9|10
1738632020000|2025-02-04 01:20:20|21336.28|21256.28|21341.2|21261.2|21341.2|21261.2|21336.28|21256.28|9
1738632030000|2025-02-04 01:20:30|21341.27|21261.27|21347.3|21267.3|21347.3|21267.3|21341.27|21261.27|10
1738632040000|2025-02-04 01:20:40|21347.75|21267.75|21351.2|21271.2|21351.2|21271.2|21347.75|21267.75|10
1738632050000|2025-02-04 01:20:50|21351.5|21271.5|21356.25|21276.25|21356.27|21276.27|21351.5|21271.5|10
1738632060000|2025-02-04 01:21:00|21355.93|21275.93|21353.97|21273.97|21355.93|21275.93|21353.16|21273.16|10
1738632070000|2025-02-04 01:21:10|21354.89|21274.89|21361.5|21281.5|21361.5|21281.5|21354.89|21274.89|10
1738632080000|2025-02-04 01:21:20|21360.85|21280.85|21357.85|21277.85|21360.95|21280.95|21357.85|21277.85|10
1738632090000|2025-02-04 01:21:30|21356.15|21276.15|21360.04|21280.04|21360.36|21280.36|21355.96|21275.96|10
1738632100000|2025-02-04 01:21:40|21359.84|21279.84|21361.71|21281.71|21361.73|21281.73|21359.84|21279.84|9
1738632110000|2025-02-04 01:21:50|21362.04|21282.04|21363.87|21283.87|21364.31|21284.31|21362.04|21282.04|10
1738632120000|2025-02-04 01:22:00|21363.71|21283.71|21362.09|21282.09|21363.71|21283.71|21362.09|21282.09|10
1738632130000|2025-02-04 01:22:10|21362.62|21282.62|21359.9|21279.9|21362.62|21282.62|21359.9|21279.9|9
1738632140000|2025-02-04 01:22:20|21359.2|21279.2|21361.42|21281.42|21361.42|21281.42|21359.2|21279.2|10
1738632150000|2025-02-04 01:22:30|21360.77|21280.77|21357.72|21277.72|21360.91|21280.91|21357.72|21277.72|10
1738632160000|2025-02-04 01:22:40|21357.27|21277.27|21356|21276|21357.27|21277.27|21355.53|21275.53|10
1738632170000|2025-02-04 01:22:50|21355.44|21275.44|21355.52|21275.52|21355.94|21275.94|21355.25|21275.25|10
1738632180000|2025-02-04 01:23:00|21355.46|21275.46|21358.13|21278.13|21358.13|21278.13|21355.35|21275.35|10
1738632190000|2025-02-04 01:23:10|21359.84|21279.84|21360.35|21280.35|21360.82|21280.82|21359.56|21279.56|10
1738632200000|2025-02-04 01:23:20|21359.33|21279.33|21352.84|21272.84|21359.33|21279.33|21352.84|21272.84|10
1738632210000|2025-02-04 01:23:30|21352.17|21272.17|21340.51|21260.51|21352.17|21272.17|21340.51|21260.51|10
1738632220000|2025-02-04 01:23:40|21339.13|21259.13|21337.08|21257.08|21339.13|21259.13|21337.08|21257.08|10
1738632230000|2025-02-04 01:23:50|21337.76|21257.76|21339.67|21259.67|21339.67|21259.67|21337.76|21257.76|10
1738632240000|2025-02-04 01:24:00|21339.39|21259.39|21341.91|21261.91|21342.13|21262.13|21339.39|21259.39|10
1738632250000|2025-02-04 01:24:10|21342.21|21262.21|21345.06|21265.06|21345.06|21265.06|21342.21|21262.21|10
1738632260000|2025-02-04 01:24:20|21345.68|21265.68|21347.4|21267.4|21348.59|21268.59|21345.68|21265.68|10
1738632270000|2025-02-04 01:24:30|21347.62|21267.62|21350.17|21270.17|21350.36|21270.36|21347.62|21267.62|10
1738632280000|2025-02-04 01:24:40|21350.05|21270.05|21353.1|21273.1|21353.1|21273.1|21350.05|21270.05|8
1738632290000|2025-02-04 01:24:50|21353.13|21273.13|21353.06|21273.06|21353.41|21273.41|21352.8|21272.8|10
1738632300000|2025-02-04 01:25:00|21352.64|21272.64|21349.55|21269.55|21352.64|21272.64|21349.55|21269.55|10
1738632310000|2025-02-04 01:25:10|21349.99|21269.99|21346.44|21266.44|21350.04|21270.04|21346.44|21266.44|10
1738632320000|2025-02-04 01:25:20|21344.84|21264.84|21337.79|21257.79|21344.84|21264.84|21337.79|21257.79|10
1738632330000|2025-02-04 01:25:30|21338.24|21258.24|21336.23|21256.23|21338.24|21258.24|21335.83|21255.83|9
1738632340000|2025-02-04 01:25:40|21335.71|21255.71|21332.88|21252.88|21336.03|21256.03|21332.88|21252.88|10
1738632350000|2025-02-04 01:25:50|21332.42|21252.42|21332.28|21252.28|21333.3|21253.3|21332.28|21252.28|10
1738632360000|2025-02-04 01:26:00|21333.23|21253.23|21337.74|21257.74|21337.74|21257.74|21333.23|21253.23|10
1738632370000|2025-02-04 01:26:10|21337.65|21257.65|21345.24|21265.24|21345.45|21265.45|21337.65|21257.65|10
1738632380000|2025-02-04 01:26:20|21345.44|21265.44|21346.61|21266.61|21346.61|21266.61|21344.71|21264.71|10
1738632390000|2025-02-04 01:26:30|21346.38|21266.38|21340.93|21260.93|21346.55|21266.55|21340.93|21260.93|10
1738632400000|2025-02-04 01:26:40|21340.63|21260.63|21339.58|21259.58|21340.63|21260.63|21338.88|21258.88|10
1738632410000|2025-02-04 01:26:50|21339.76|21259.76|21341.68|21261.68|21342.03|21262.03|21339.46|21259.46|10
1738632420000|2025-02-04 01:27:00|21341.03|21261.03|21342.11|21262.11|21342.11|21262.11|21339.24|21259.24|10
1738632430000|2025-02-04 01:27:10|21342.42|21262.42|21346.87|21266.87|21346.87|21266.87|21342.42|21262.42|10
1738632440000|2025-02-04 01:27:20|21346.34|21266.34|21347.8|21267.8|21348.77|21268.77|21345.91|21265.91|10
1738632450000|2025-02-04 01:27:30|21347.22|21267.22|21348.95|21268.95|21349.25|21269.25|21347.22|21267.22|10
1738632460000|2025-02-04 01:27:40|21348.37|21268.37|21350.33|21270.33|21350.33|21270.33|21348.37|21268.37|10
1738632470000|2025-02-04 01:27:50|21349.5|21269.5|21352.31|21272.31|21352.33|21272.33|21349.5|21269.5|10
1738632480000|2025-02-04 01:28:00|21352.37|21272.37|21351.99|21271.99|21352.94|21272.94|21351.66|21271.66|10
1738632490000|2025-02-04 01:28:10|21351.98|21271.98|21349.08|21269.08|21351.98|21271.98|21349.08|21269.08|10
1738632500000|2025-02-04 01:28:20|21349.05|21269.05|21354.44|21274.44|21354.44|21274.44|21348.91|21268.91|9
1738632510000|2025-02-04 01:28:30|21354.32|21274.32|21354.98|21274.98|21354.98|21274.98|21352.89|21272.89|8
1738632520000|2025-02-04 01:28:40|21355.04|21275.04|21355.84|21275.84|21355.84|21275.84|21354.98|21274.98|10
1738632530000|2025-02-04 01:28:50|21356.28|21276.28|21356.43|21276.43|21357.52|21277.52|21356.28|21276.28|10
1738632540000|2025-02-04 01:29:00|21356.35|21276.35|21359.03|21279.03|21359.03|21279.03|21355.99|21275.99|10
1738632550000|2025-02-04 01:29:10|21359.21|21279.21|21359.13|21279.13|21359.55|21279.55|21359|21279|10
1738632560000|2025-02-04 01:29:20|21358.68|21278.68|21360.73|21280.73|21360.74|21280.74|21358.68|21278.68|10
1738632570000|2025-02-04 01:29:30|21360.94|21280.94|21367.43|21287.43|21367.58|21287.58|21360.84|21280.84|10
1738632580000|2025-02-04 01:29:40|21367.54|21287.54|21376.28|21296.28|21376.28|21296.28|21367.54|21287.54|10
1738632590000|2025-02-04 01:29:50|21379.6|21299.6|21382.16|21302.16|21382.19|21302.19|21379.13|21299.13|10
1738632600000|2025-02-04 01:30:00|21382.63|21302.63|21384.84|21304.84|21385.17|21305.17|21381.8|21301.8|10
1738632610000|2025-02-04 01:30:10|21385.33|21305.33|21389.39|21309.39|21393.36|21313.36|21385.33|21305.33|10
1738632620000|2025-02-04 01:30:20|21387.44|21307.44|21383.92|21303.92|21387.44|21307.44|21383.92|21303.92|10
1738632630000|2025-02-04 01:30:30|21383.59|21303.59|21391.58|21311.58|21391.6|21311.6|21383.59|21303.59|9
1738632640000|2025-02-04 01:30:40|21390.66|21310.66|21389.94|21309.94|21390.72|21310.72|21387.96|21307.96|10
1738632650000|2025-02-04 01:30:50|21390|21310|21393.28|21313.28|21394.48|21314.48|21389.89|21309.89|10
1738632660000|2025-02-04 01:31:00|21395.39|21315.39|21393.25|21313.25|21395.84|21315.84|21392.93|21312.93|10
1738632670000|2025-02-04 01:31:10|21392.49|21312.49|21391.19|21311.19|21392.84|21312.84|21390.55|21310.55|10
1738632680000|2025-02-04 01:31:20|21391.94|21311.94|21398.37|21318.37|21398.37|21318.37|21391.94|21311.94|10
1738632690000|2025-02-04 01:31:30|21398.43|21318.43|21397.8|21317.8|21398.68|21318.68|21396.19|21316.19|10
1738632700000|2025-02-04 01:31:40|21397.41|21317.41|21395.71|21315.71|21397.41|21317.41|21394.79|21314.79|10
1738632710000|2025-02-04 01:31:50|21395.92|21315.92|21396.35|21316.35|21397.49|21317.49|21395.41|21315.41|10
1738632720000|2025-02-04 01:32:00|21396.45|21316.45|21396.93|21316.93|21398.2|21318.2|21396.45|21316.45|10
1738632730000|2025-02-04 01:32:10|21396.62|21316.62|21394.4|21314.4|21397.37|21317.37|21394.4|21314.4|10
1738632740000|2025-02-04 01:32:20|21393.96|21313.96|21395.03|21315.03|21395.45|21315.45|21392.01|21312.01|10
1738632750000|2025-02-04 01:32:30|21394.88|21314.88|21397.75|21317.75|21397.75|21317.75|21394.33|21314.33|10
1738632760000|2025-02-04 01:32:40|21396.38|21316.38|21397.74|21317.74|21397.74|21317.74|21394.99|21314.99|10
1738632770000|2025-02-04 01:32:50|21397.71|21317.71|21406.36|21326.36|21406.36|21326.36|21397.71|21317.71|10
1738632780000|2025-02-04 01:33:00|21404.83|21324.83|21404.23|21324.23|21404.83|21324.83|21401.95|21321.95|10
1738632790000|2025-02-04 01:33:10|21403.27|21323.27|21403.02|21323.02|21403.27|21323.27|21401.94|21321.94|10
1738632800000|2025-02-04 01:33:20|21403.06|21323.06|21399.02|21319.02|21403.06|21323.06|21399.02|21319.02|10
1738632810000|2025-02-04 01:33:30|21399.03|21319.03|21394.79|21314.79|21399.03|21319.03|21394.79|21314.79|9
1738632820000|2025-02-04 01:33:40|21392.93|21312.93|21389.44|21309.44|21392.93|21312.93|21389.44|21309.44|10
1738632830000|2025-02-04 01:33:50|21389.45|21309.45|21375.35|21295.35|21389.48|21309.48|21375.35|21295.35|10
1738632840000|2025-02-04 01:34:00|21373.52|21293.52|21368.63|21288.63|21373.52|21293.52|21365.02|21285.02|9
1738632850000|2025-02-04 01:34:10|21369.74|21289.74|21376.39|21296.39|21376.39|21296.39|21369.74|21289.74|10
1738632860000|2025-02-04 01:34:20|21377.14|21297.14|21383.29|21303.29|21383.29|21303.29|21376.96|21296.96|10
1738632870000|2025-02-04 01:34:30|21384.07|21304.07|21377.58|21297.58|21387.27|21307.27|21377.28|21297.28|10
1738632880000|2025-02-04 01:34:40|21377.24|21297.24|21378.18|21298.18|21378.47|21298.47|21376.4|21296.4|10
1738632890000|2025-02-04 01:34:50|21378.33|21298.33|21375.19|21295.19|21378.33|21298.33|21375.19|21295.19|10
1738632900000|2025-02-04 01:35:00|21374.98|21294.98|21371.75|21291.75|21375.64|21295.64|21371.51|21291.51|10
1738632910000|2025-02-04 01:35:10|21371.37|21291.37|21374.68|21294.68|21374.68|21294.68|21370.43|21290.43|9
1738632920000|2025-02-04 01:35:20|21375.14|21295.14|21378.11|21298.11|21378.11|21298.11|21375.14|21295.14|10
1738632930000|2025-02-04 01:35:30|21378.81|21298.81|21380.42|21300.42|21380.42|21300.42|21378.81|21298.81|10
1738632940000|2025-02-04 01:35:40|21380.39|21300.39|21378.61|21298.61|21382.92|21302.92|21378.61|21298.61|10
1738632950000|2025-02-04 01:35:50|21378.69|21298.69|21371.79|21291.79|21378.74|21298.74|21371.79|21291.79|10
1738632960000|2025-02-04 01:36:00|21369.73|21289.73|21368.41|21288.41|21369.73|21289.73|21367|21287|9
1738632970000|2025-02-04 01:36:10|21369.11|21289.11|21371.29|21291.29|21371.75|21291.75|21369.11|21289.11|10
1738632980000|2025-02-04 01:36:20|21371.36|21291.36|21369.23|21289.23|21371.53|21291.53|21368.95|21288.95|10
1738632990000|2025-02-04 01:36:30|21369.78|21289.78|21372.36|21292.36|21372.36|21292.36|21369.78|21289.78|10
1738633000000|2025-02-04 01:36:40|21374.43|21294.43|21372.68|21292.68|21374.92|21294.92|21372.68|21292.68|10
1738633010000|2025-02-04 01:36:50|21372.04|21292.04|21369.69|21289.69|21372.04|21292.04|21368.91|21288.91|10
1738633020000|2025-02-04 01:37:00|21370.41|21290.41|21373.28|21293.28|21373.28|21293.28|21368.76|21288.76|10
1738633030000|2025-02-04 01:37:10|21374.03|21294.03|21373.3|21293.3|21374.03|21294.03|21372.93|21292.93|10
1738633040000|2025-02-04 01:37:20|21373.28|21293.28|21372.08|21292.08|21373.28|21293.28|21370.47|21290.47|10
1738633050000|2025-02-04 01:37:30|21372.54|21292.54|21382.42|21302.42|21382.42|21302.42|21372.44|21292.44|10
1738633060000|2025-02-04 01:37:40|21384.21|21304.21|21388.85|21308.85|21388.85|21308.85|21384.21|21304.21|10
1738633070000|2025-02-04 01:37:50|21389.14|21309.14|21393.46|21313.46|21393.46|21313.46|21389.14|21309.14|10
1738633080000|2025-02-04 01:38:00|21393.37|21313.37|21397.05|21317.05|21397.05|21317.05|21393.37|21313.37|10
1738633090000|2025-02-04 01:38:10|21397.36|21317.36|21410.32|21330.32|21410.32|21330.32|21397.36|21317.36|9
1738633100000|2025-02-04 01:38:20|21410.09|21330.09|21415.41|21335.41|21415.41|21335.41|21410.09|21330.09|10
1738633110000|2025-02-04 01:38:30|21416.65|21336.65|21425.29|21345.29|21425.29|21345.29|21416.65|21336.65|10
1738633120000|2025-02-04 01:38:40|21425.89|21345.89|21425.22|21345.22|21427.76|21347.76|21424.56|21344.56|10
1738633130000|2025-02-04 01:38:50|21425.43|21345.43|21426.27|21346.27|21426.57|21346.57|21425.43|21345.43|10
1738633140000|2025-02-04 01:39:00|21426.58|21346.58|21427.86|21347.86|21427.86|21347.86|21425.89|21345.89|10
1738633150000|2025-02-04 01:39:10|21430.75|21350.75|21439.92|21359.92|21439.92|21359.92|21430.75|21350.75|10
1738633160000|2025-02-04 01:39:20|21443.59|21363.59|21457.36|21377.36|21457.76|21377.76|21443.59|21363.59|10
1738633170000|2025-02-04 01:39:30|21457.52|21377.52|21463.6|21383.6|21464.98|21384.98|21457.39|21377.39|10
1738633180000|2025-02-04 01:39:40|21463.47|21383.47|21459.04|21379.04|21463.47|21383.47|21459.04|21379.04|10
1738633190000|2025-02-04 01:39:50|21459.03|21379.03|21452.61|21372.61|21459.03|21379.03|21452.61|21372.61|10
1738633200000|2025-02-04 01:40:00|21453.03|21373.03|21458.43|21378.43|21458.43|21378.43|21452.69|21372.69|10
1738633210000|2025-02-04 01:40:10|21458.27|21378.27|21468.93|21388.93|21468.93|21388.93|21458.27|21378.27|10
1738633220000|2025-02-04 01:40:20|21469.04|21389.04|21478.25|21398.25|21479.01|21399.01|21469.04|21389.04|10
1738633230000|2025-02-04 01:40:30|21479.74|21399.74|21480.18|21400.18|21480.18|21400.18|21478.52|21398.52|9
1738633240000|2025-02-04 01:40:40|21480.34|21400.34|21479.89|21399.89|21481.41|21401.41|21479.89|21399.89|10
1738633250000|2025-02-04 01:40:50|21479.77|21399.77|21480.55|21400.55|21480.85|21400.85|21479.24|21399.24|10
1738633260000|2025-02-04 01:41:00|21480.98|21400.98|21479.19|21399.19|21480.98|21400.98|21475.87|21395.87|10
1738633270000|2025-02-04 01:41:10|21479.01|21399.01|21476.12|21396.12|21479.01|21399.01|21476.12|21396.12|10
1738633280000|2025-02-04 01:41:20|21475.9|21395.9|21477.7|21397.7|21477.7|21397.7|21475.9|21395.9|9
1738633290000|2025-02-04 01:41:30|21479.19|21399.19|21477.76|21397.76|21479.36|21399.36|21476.39|21396.39|10
1738633300000|2025-02-04 01:41:40|21478.17|21398.17|21476.67|21396.67|21478.29|21398.29|21476.67|21396.67|10
1738633310000|2025-02-04 01:41:50|21476.9|21396.9|21474.26|21394.26|21476.94|21396.94|21474.26|21394.26|9
1738633320000|2025-02-04 01:42:00|21474.05|21394.05|21462.02|21382.02|21474.05|21394.05|21462.02|21382.02|10
1738633330000|2025-02-04 01:42:10|21461.49|21381.49|21447.4|21367.4|21461.49|21381.49|21447.4|21367.4|10
1738633340000|2025-02-04 01:42:20|21447.48|21367.48|21448.29|21368.29|21448.86|21368.86|21446.99|21366.99|10
1738633350000|2025-02-04 01:42:30|21448.23|21368.23|21435.02|21355.02|21448.23|21368.23|21435.02|21355.02|10
1738633360000|2025-02-04 01:42:40|21434.71|21354.71|21429.19|21349.19|21435.84|21355.84|21428.99|21348.99|10
1738633370000|2025-02-04 01:42:50|21429.62|21349.62|21433.77|21353.77|21433.77|21353.77|21429.62|21349.62|10
1738633380000|2025-02-04 01:43:00|21433.39|21353.39|21434.02|21354.02|21434.77|21354.77|21433.39|21353.39|9
1738633390000|2025-02-04 01:43:10|21433.98|21353.98|21434.03|21354.03|21434.03|21354.03|21430.48|21350.48|9
1738633400000|2025-02-04 01:43:20|21435.65|21355.65|21451.08|21371.08|21451.08|21371.08|21435.65|21355.65|10
1738633410000|2025-02-04 01:43:30|21452.01|21372.01|21453.17|21373.17|21453.17|21373.17|21451.37|21371.37|10
1738633420000|2025-02-04 01:43:40|21453.44|21373.44|21454.55|21374.55|21456.37|21376.37|21453.04|21373.04|10
1738633430000|2025-02-04 01:43:50|21454.35|21374.35|21450.31|21370.31|21454.35|21374.35|21450.31|21370.31|10
1738633440000|2025-02-04 01:44:00|21450.32|21370.32|21447.02|21367.02|21450.32|21370.32|21447.02|21367.02|10
1738633450000|2025-02-04 01:44:10|21449.08|21369.08|21448.48|21368.48|21449.46|21369.46|21447|21367|10
1738633460000|2025-02-04 01:44:20|21448.68|21368.68|21444.81|21364.81|21449.72|21369.72|21444.54|21364.54|10
1738633470000|2025-02-04 01:44:30|21444.92|21364.92|21446.75|21366.75|21446.75|21366.75|21444|21364|9
1738633480000|2025-02-04 01:44:40|21446.01|21366.01|21446.66|21366.66|21447.44|21367.44|21444.63|21364.63|9
1738633490000|2025-02-04 01:44:50|21446.29|21366.29|21444.44|21364.44|21446.29|21366.29|21444.44|21364.44|10
1738633500000|2025-02-04 01:45:00|21444.71|21364.71|21439.5|21359.5|21445.09|21365.09|21439.5|21359.5|10
1738633510000|2025-02-04 01:45:10|21438.99|21358.99|21429.23|21349.23|21438.99|21358.99|21429.23|21349.23|10
1738633520000|2025-02-04 01:45:20|21428.62|21348.62|21422.41|21342.41|21428.62|21348.62|21422.31|21342.31|10
1738633530000|2025-02-04 01:45:30|21422.96|21342.96|21432.59|21352.59|21432.59|21352.59|21422.96|21342.96|10
1738633540000|2025-02-04 01:45:40|21433.18|21353.18|21437.99|21357.99|21438.94|21358.94|21433.18|21353.18|10
1738633550000|2025-02-04 01:45:50|21438.51|21358.51|21436.34|21356.34|21439.16|21359.16|21436.11|21356.11|10
1738633560000|2025-02-04 01:46:00|21436.58|21356.58|21437.74|21357.74|21438.52|21358.52|21436.21|21356.21|10
1738633570000|2025-02-04 01:46:10|21438.44|21358.44|21443.88|21363.88|21443.88|21363.88|21438.44|21358.44|10
1738633580000|2025-02-04 01:46:20|21444.95|21364.95|21450.99|21370.99|21450.99|21370.99|21444.95|21364.95|10
1738633590000|2025-02-04 01:46:30|21450.95|21370.95|21452.93|21372.93|21455.24|21375.24|21450.95|21370.95|10
1738633600000|2025-02-04 01:46:40|21452.15|21372.15|21451.89|21371.89|21452.52|21372.52|21449.32|21369.32|9
1738633610000|2025-02-04 01:46:50|21453.58|21373.58|21451.87|21371.87|21453.58|21373.58|21451.15|21371.15|10
1738633620000|2025-02-04 01:47:00|21451.68|21371.68|21445.87|21365.87|21451.81|21371.81|21445.87|21365.87|10
1738633630000|2025-02-04 01:47:10|21446|21366|21440.32|21360.32|21446|21366|21440.32|21360.32|10
1738633640000|2025-02-04 01:47:20|21440.8|21360.8|21436.64|21356.64|21440.8|21360.8|21436.64|21356.64|10
1738633650000|2025-02-04 01:47:30|21438.02|21358.02|21437.09|21357.09|21438.02|21358.02|21436.54|21356.54|10
1738633660000|2025-02-04 01:47:40|21436.61|21356.61|21439.06|21359.06|21440.46|21360.46|21436.61|21356.61|10
1738633670000|2025-02-04 01:47:50|21438.99|21358.99|21437.26|21357.26|21438.99|21358.99|21437.26|21357.26|9
1738633680000|2025-02-04 01:48:00|21437.57|21357.57|21428.13|21348.13|21437.97|21357.97|21428.13|21348.13|10
1738633690000|2025-02-04 01:48:10|21427.72|21347.72|21429.28|21349.28|21429.4|21349.4|21426.04|21346.04|10
1738633700000|2025-02-04 01:48:20|21429.42|21349.42|21438.97|21358.97|21438.97|21358.97|21429.42|21349.42|10
1738633710000|2025-02-04 01:48:30|21440.2|21360.2|21443.05|21363.05|21443.05|21363.05|21440.2|21360.2|10
1738633720000|2025-02-04 01:48:40|21443.24|21363.24|21444.09|21364.09|21444.28|21364.28|21443.24|21363.24|9
1738633730000|2025-02-04 01:48:50|21444.15|21364.15|21441.34|21361.34|21444.15|21364.15|21441.13|21361.13|10
1738633740000|2025-02-04 01:49:00|21440.32|21360.32|21434.69|21354.69|21440.32|21360.32|21434.69|21354.69|10
1738633750000|2025-02-04 01:49:10|21435.62|21355.62|21433.31|21353.31|21435.62|21355.62|21431.65|21351.65|10
1738633760000|2025-02-04 01:49:20|21431.85|21351.85|21433.05|21353.05|21433.22|21353.22|21431.29|21351.29|10
1738633770000|2025-02-04 01:49:30|21433.13|21353.13|21428.69|21348.69|21433.58|21353.58|21428.69|21348.69|10
1738633780000|2025-02-04 01:49:40|21428.25|21348.25|21424.81|21344.81|21428.25|21348.25|21424.81|21344.81|10
1738633790000|2025-02-04 01:49:50|21424.43|21344.43|21423.5|21343.5|21424.43|21344.43|21423.5|21343.5|10
1738633800000|2025-02-04 01:50:00|21423.44|21343.44|21410.35|21330.35|21423.44|21343.44|21410.35|21330.35|10
1738633810000|2025-02-04 01:50:10|21410.11|21330.11|21397.59|21317.59|21410.11|21330.11|21396.69|21316.69|10
1738633820000|2025-02-04 01:50:20|21398.48|21318.48|21399.05|21319.05|21401.37|21321.37|21398.48|21318.48|10
1738633830000|2025-02-04 01:50:30|21398.61|21318.61|21394.34|21314.34|21398.61|21318.61|21394|21314|10
1738633840000|2025-02-04 01:50:40|21393.24|21313.24|21389.35|21309.35|21393.24|21313.24|21389.35|21309.35|10
1738633850000|2025-02-04 01:50:50|21386.91|21306.91|21384.77|21304.77|21386.91|21306.91|21383.76|21303.76|10
1738633860000|2025-02-04 01:51:00|21384.68|21304.68|21384.25|21304.25|21386.74|21306.74|21384.22|21304.22|10
1738633870000|2025-02-04 01:51:10|21385.48|21305.48|21386.96|21306.96|21386.96|21306.96|21385.4|21305.4|10
1738633880000|2025-02-04 01:51:20|21389.01|21309.01|21391.47|21311.47|21391.79|21311.79|21388.87|21308.87|10
1738633890000|2025-02-04 01:51:30|21392.16|21312.16|21387.93|21307.93|21392.74|21312.74|21387.93|21307.93|10
1738633900000|2025-02-04 01:51:40|21387.71|21307.71|21386.36|21306.36|21387.71|21307.71|21386.36|21306.36|9
1738633910000|2025-02-04 01:51:50|21386.51|21306.51|21386.74|21306.74|21386.97|21306.97|21385.17|21305.17|10
1738633920000|2025-02-04 01:52:00|21386.84|21306.84|21385.91|21305.91|21387.33|21307.33|21381.87|21301.87|10
1738633930000|2025-02-04 01:52:10|21385.08|21305.08|21386.1|21306.1|21386.1|21306.1|21384.38|21304.38|10
1738633940000|2025-02-04 01:52:20|21386.37|21306.37|21394.05|21314.05|21394.05|21314.05|21386.37|21306.37|10
1738633950000|2025-02-04 01:52:30|21392.66|21312.66|21384.76|21304.76|21392.66|21312.66|21384.76|21304.76|10
1738633960000|2025-02-04 01:52:40|21384.21|21304.21|21384.55|21304.55|21385.4|21305.4|21383.92|21303.92|9
1738633970000|2025-02-04 01:52:50|21384.57|21304.57|21380.7|21300.7|21384.94|21304.94|21380.07|21300.07|10
1738633980000|2025-02-04 01:53:00|21381.01|21301.01|21376.33|21296.33|21381.31|21301.31|21376.19|21296.19|10
1738633990000|2025-02-04 01:53:10|21377.21|21297.21|21381.07|21301.07|21381.07|21301.07|21377.21|21297.21|9
1738634000000|2025-02-04 01:53:20|21381.05|21301.05|21386.89|21306.89|21387.33|21307.33|21381.05|21301.05|10
1738634010000|2025-02-04 01:53:30|21386.68|21306.68|21387.83|21307.83|21387.83|21307.83|21386.38|21306.38|10
1738634020000|2025-02-04 01:53:40|21388.65|21308.65|21387.8|21307.8|21389.28|21309.28|21387.8|21307.8|10
1738634030000|2025-02-04 01:53:50|21387.18|21307.18|21388.84|21308.84|21388.84|21308.84|21386.87|21306.87|10
1738634040000|2025-02-04 01:54:00|21388.86|21308.86|21392.58|21312.58|21392.58|21312.58|21388.86|21308.86|10
1738634050000|2025-02-04 01:54:10|21392.66|21312.66|21395.51|21315.51|21395.51|21315.51|21392.66|21312.66|10
1738634060000|2025-02-04 01:54:20|21394.77|21314.77|21397.11|21317.11|21397.11|21317.11|21394.22|21314.22|10
1738634070000|2025-02-04 01:54:30|21397.13|21317.13|21395.75|21315.75|21398.03|21318.03|21395.75|21315.75|10
1738634080000|2025-02-04 01:54:40|21395.5|21315.5|21394.17|21314.17|21395.64|21315.64|21393.32|21313.32|9
1738634090000|2025-02-04 01:54:50|21394.05|21314.05|21392.04|21312.04|21394.26|21314.26|21392.04|21312.04|10
1738634100000|2025-02-04 01:55:00|21391.94|21311.94|21389.24|21309.24|21392.07|21312.07|21389.24|21309.24|10
1738634110000|2025-02-04 01:55:10|21388.88|21308.88|21390.94|21310.94|21390.94|21310.94|21388.16|21308.16|10
1738634120000|2025-02-04 01:55:20|21390.99|21310.99|21390.18|21310.18|21391.2|21311.2|21390.18|21310.18|10
1738634130000|2025-02-04 01:55:30|21390.07|21310.07|21386.29|21306.29|21390.07|21310.07|21386.29|21306.29|10
1738634140000|2025-02-04 01:55:40|21386.01|21306.01|21385.96|21305.96|21386.19|21306.19|21385.56|21305.56|10
1738634150000|2025-02-04 01:55:50|21385.92|21305.92|21384.79|21304.79|21385.92|21305.92|21384.79|21304.79|10
1738634160000|2025-02-04 01:56:00|21384.53|21304.53|21378.28|21298.28|21384.53|21304.53|21378.28|21298.28|10
1738634170000|2025-02-04 01:56:10|21378.06|21298.06|21377.89|21297.89|21380.53|21300.53|21377.89|21297.89|10
1738634180000|2025-02-04 01:56:20|21378.04|21298.04|21383.71|21303.71|21383.82|21303.82|21378.04|21298.04|10
1738634190000|2025-02-04 01:56:30|21383.67|21303.67|21390.65|21310.65|21390.96|21310.96|21383.39|21303.39|10
1738634200000|2025-02-04 01:56:40|21391.02|21311.02|21394.07|21314.07|21394.07|21314.07|21390.72|21310.72|9
1738634210000|2025-02-04 01:56:50|21394.23|21314.23|21397.8|21317.8|21397.89|21317.89|21393.73|21313.73|9
1738634220000|2025-02-04 01:57:00|21397.75|21317.75|21400.44|21320.44|21400.44|21320.44|21396.9|21316.9|10
1738634230000|2025-02-04 01:57:10|21401.11|21321.11|21401.49|21321.49|21402.66|21322.66|21401.11|21321.11|10
1738634240000|2025-02-04 01:57:20|21401.62|21321.62|21401.51|21321.51|21401.62|21321.62|21400.95|21320.95|9
1738634250000|2025-02-04 01:57:30|21401.79|21321.79|21406.71|21326.71|21406.71|21326.71|21401.79|21321.79|10
1738634260000|2025-02-04 01:57:40|21407.18|21327.18|21407.31|21327.31|21407.35|21327.35|21406.53|21326.53|9
1738634270000|2025-02-04 01:57:50|21407.29|21327.29|21415.55|21335.55|21415.55|21335.55|21407.29|21327.29|10
1738634280000|2025-02-04 01:58:00|21414.81|21334.81|21417.05|21337.05|21417.05|21337.05|21414.81|21334.81|10
1738634290000|2025-02-04 01:58:10|21417.58|21337.58|21418.71|21338.71|21420.36|21340.36|21417.58|21337.58|10
1738634300000|2025-02-04 01:58:20|21418.72|21338.72|21418.92|21338.92|21420.97|21340.97|21418.46|21338.46|9
1738634310000|2025-02-04 01:58:30|21419.16|21339.16|21416.59|21336.59|21419.88|21339.88|21416.26|21336.26|10
1738634320000|2025-02-04 01:58:40|21416.68|21336.68|21414.28|21334.28|21416.68|21336.68|21414.28|21334.28|10
1738634330000|2025-02-04 01:58:50|21416.98|21336.98|21416.7|21336.7|21417.76|21337.76|21416.31|21336.31|10
1738634340000|2025-02-04 01:59:00|21416.19|21336.19|21416.03|21336.03|21416.19|21336.19|21414.63|21334.63|9
1738634350000|2025-02-04 01:59:10|21416.06|21336.06|21416.9|21336.9|21416.9|21336.9|21416.06|21336.06|9
1738634360000|2025-02-04 01:59:20|21416.08|21336.08|21414.24|21334.24|21416.08|21336.08|21413.91|21333.91|9
1738634370000|2025-02-04 01:59:30|21414.39|21334.39|21419.03|21339.03|21419.03|21339.03|21414.3|21334.3|10
1738634380000|2025-02-04 01:59:40|21421.56|21341.56|21422.9|21342.9|21422.9|21342.9|21420.78|21340.78|10
1738634390000|2025-02-04 01:59:50|21422.85|21342.85|21424.02|21344.02|21424.55|21344.55|21422.82|21342.82|10
1738634400000|2025-02-04 02:00:00|21424.05|21344.05|21428.02|21348.02|21428.02|21348.02|21424.05|21344.05|10
1738634410000|2025-02-04 02:00:10|21429.09|21349.09|21435.24|21355.24|21435.24|21355.24|21429.09|21349.09|10
1738634420000|2025-02-04 02:00:20|21435.57|21355.57|21436.46|21356.46|21437.23|21357.23|21435.57|21355.57|10
1738634430000|2025-02-04 02:00:30|21437.09|21357.09|21435.69|21355.69|21437.47|21357.47|21435.69|21355.69|10
1738634440000|2025-02-04 02:00:40|21435.99|21355.99|21432.67|21352.67|21435.99|21355.99|21432.67|21352.67|9
1738634450000|2025-02-04 02:00:50|21432.46|21352.46|21427.05|21347.05|21432.46|21352.46|21427.05|21347.05|10
1738634460000|2025-02-04 02:01:00|21427.76|21347.76|21433.81|21353.81|21433.81|21353.81|21427.76|21347.76|10
1738634470000|2025-02-04 02:01:10|21435.82|21355.82|21439.23|21359.23|21441.69|21361.69|21435.82|21355.82|10
1738634480000|2025-02-04 02:01:20|21439.54|21359.54|21439.83|21359.83|21442.33|21362.33|21439.54|21359.54|10
1738634490000|2025-02-04 02:01:30|21438.83|21358.83|21442.73|21362.73|21442.73|21362.73|21437.63|21357.63|10
1738634500000|2025-02-04 02:01:40|21443.35|21363.35|21441.96|21361.96|21443.63|21363.63|21441.88|21361.88|10
1738634510000|2025-02-04 02:01:50|21441.17|21361.17|21447.38|21367.38|21447.38|21367.38|21441.17|21361.17|10
1738634520000|2025-02-04 02:02:00|21447.72|21367.72|21446|21366|21447.72|21367.72|21446|21366|10
1738634530000|2025-02-04 02:02:10|21444.88|21364.88|21444.84|21364.84|21444.88|21364.88|21444.07|21364.07|10
1738634540000|2025-02-04 02:02:20|21445.26|21365.26|21445.65|21365.65|21448.23|21368.23|21445.23|21365.23|10
1738634550000|2025-02-04 02:02:30|21445.9|21365.9|21445.79|21365.79|21446.16|21366.16|21445.22|21365.22|10
1738634560000|2025-02-04 02:02:40|21445.45|21365.45|21444.69|21364.69|21445.45|21365.45|21443.38|21363.38|10
1738634570000|2025-02-04 02:02:50|21444.35|21364.35|21444.16|21364.16|21444.35|21364.35|21443.7|21363.7|10
1738634580000|2025-02-04 02:03:00|21444.27|21364.27|21441.79|21361.79|21444.61|21364.61|21441.03|21361.03|10
1738634590000|2025-02-04 02:03:10|21440.67|21360.67|21438.57|21358.57|21441.08|21361.08|21438.46|21358.46|10
1738634600000|2025-02-04 02:03:20|21438.61|21358.61|21435.9|21355.9|21438.61|21358.61|21435.9|21355.9|10
1738634610000|2025-02-04 02:03:30|21435.29|21355.29|21432.58|21352.58|21435.29|21355.29|21432.58|21352.58|9
1738634620000|2025-02-04 02:03:40|21431.79|21351.79|21429.22|21349.22|21431.79|21351.79|21428.34|21348.34|9
1738634630000|2025-02-04 02:03:50|21426.82|21346.82|21423.78|21343.78|21427.04|21347.04|21422.84|21342.84|10
1738634640000|2025-02-04 02:04:00|21424.28|21344.28|21424.11|21344.11|21424.7|21344.7|21424.11|21344.11|10
1738634650000|2025-02-04 02:04:10|21422.78|21342.78|21426.36|21346.36|21426.36|21346.36|21422.78|21342.78|10
1738634660000|2025-02-04 02:04:20|21426.34|21346.34|21425.97|21345.97|21428.71|21348.71|21425.97|21345.97|10
1738634670000|2025-02-04 02:04:30|21426.34|21346.34|21431.7|21351.7|21432.12|21352.12|21426.34|21346.34|10
1738634680000|2025-02-04 02:04:40|21431.59|21351.59|21431.2|21351.2|21432.24|21352.24|21431.2|21351.2|9
1738634690000|2025-02-04 02:04:50|21432.37|21352.37|21430.14|21350.14|21432.37|21352.37|21429.7|21349.7|10
1738634700000|2025-02-04 02:05:00|21430.32|21350.32|21431.6|21351.6|21431.6|21351.6|21429.66|21349.66|10
1738634710000|2025-02-04 02:05:10|21431.7|21351.7|21435.01|21355.01|21435.28|21355.28|21431.7|21351.7|9
1738634720000|2025-02-04 02:05:20|21434.55|21354.55|21433.71|21353.71|21434.58|21354.58|21433.51|21353.51|10
1738634730000|2025-02-04 02:05:30|21433.56|21353.56|21428.85|21348.85|21433.56|21353.56|21428.68|21348.68|10
1738634740000|2025-02-04 02:05:40|21428.5|21348.5|21420.25|21340.25|21428.5|21348.5|21420.04|21340.04|10
1738634750000|2025-02-04 02:05:50|21420.38|21340.38|21418.12|21338.12|21420.38|21340.38|21418.12|21338.12|10
1738634760000|2025-02-04 02:06:00|21418.06|21338.06|21408.47|21328.47|21418.06|21338.06|21408.47|21328.47|10
1738634770000|2025-02-04 02:06:10|21407.45|21327.45|21406.17|21326.17|21407.92|21327.92|21406|21326|9
1738634780000|2025-02-04 02:06:20|21406.21|21326.21|21402.23|21322.23|21406.21|21326.21|21401.68|21321.68|10
1738634790000|2025-02-04 02:06:30|21401.74|21321.74|21399.68|21319.68|21402.04|21322.04|21398.73|21318.73|10
1738634800000|2025-02-04 02:06:40|21401.19|21321.19|21402.87|21322.87|21403.35|21323.35|21401.19|21321.19|10
1738634810000|2025-02-04 02:06:50|21402.54|21322.54|21404.5|21324.5|21404.5|21324.5|21402.51|21322.51|9
1738634820000|2025-02-04 02:07:00|21405.33|21325.33|21402.77|21322.77|21405.33|21325.33|21402.77|21322.77|10
1738634830000|2025-02-04 02:07:10|21402.44|21322.44|21396.66|21316.66|21402.44|21322.44|21396.66|21316.66|10
1738634840000|2025-02-04 02:07:20|21391.45|21311.45|21384.59|21304.59|21391.45|21311.45|21384.59|21304.59|10
1738634850000|2025-02-04 02:07:30|21385.39|21305.39|21384.3|21304.3|21385.39|21305.39|21383.97|21303.97|10
1738634860000|2025-02-04 02:07:40|21383.6|21303.6|21381.27|21301.27|21384.03|21304.03|21381.27|21301.27|10
1738634870000|2025-02-04 02:07:50|21380.87|21300.87|21375.79|21295.79|21381.1|21301.1|21375.79|21295.79|10
1738634880000|2025-02-04 02:08:00|21375.28|21295.28|21375|21295|21375.3|21295.3|21374.05|21294.05|9
1738634890000|2025-02-04 02:08:10|21375.49|21295.49|21375.15|21295.15|21376.75|21296.75|21374.98|21294.98|10
1738634900000|2025-02-04 02:08:20|21375.86|21295.86|21373.92|21293.92|21375.87|21295.87|21373.92|21293.92|10
1738634910000|2025-02-04 02:08:30|21374|21294|21377.46|21297.46|21377.46|21297.46|21374|21294|9
1738634920000|2025-02-04 02:08:40|21377.58|21297.58|21381.04|21301.04|21381.04|21301.04|21377.58|21297.58|10
1738634930000|2025-02-04 02:08:50|21381.4|21301.4|21386.17|21306.17|21386.17|21306.17|21381.22|21301.22|10
1738634940000|2025-02-04 02:09:00|21386.24|21306.24|21385.98|21305.98|21386.41|21306.41|21385.63|21305.63|9
1738634950000|2025-02-04 02:09:10|21386.13|21306.13|21384.07|21304.07|21387.15|21307.15|21384.07|21304.07|10
1738634960000|2025-02-04 02:09:20|21383.99|21303.99|21378.76|21298.76|21383.99|21303.99|21378.76|21298.76|10
1738634970000|2025-02-04 02:09:30|21377.89|21297.89|21378.49|21298.49|21379.66|21299.66|21377.89|21297.89|10
1738634980000|2025-02-04 02:09:40|21378.15|21298.15|21375.04|21295.04|21378.15|21298.15|21374.95|21294.95|10
1738634990000|2025-02-04 02:09:50|21374.89|21294.89|21374.21|21294.21|21375.37|21295.37|21374.06|21294.06|10
1738635000000|2025-02-04 02:10:00|21373.87|21293.87|21374.22|21294.22|21374.36|21294.36|21373.73|21293.73|10
1738635010000|2025-02-04 02:10:10|21375.87|21295.87|21372.85|21292.85|21375.87|21295.87|21372.85|21292.85|10
1738635020000|2025-02-04 02:10:20|21370.71|21290.71|21363.87|21283.87|21370.71|21290.71|21363.79|21283.79|10
1738635030000|2025-02-04 02:10:30|21362.61|21282.61|21362.79|21282.79|21363.42|21283.42|21362.56|21282.56|9
1738635040000|2025-02-04 02:10:40|21362.43|21282.43|21357.8|21277.8|21362.43|21282.43|21355.74|21275.74|10
1738635050000|2025-02-04 02:10:50|21357.87|21277.87|21352.31|21272.31|21357.87|21277.87|21352.31|21272.31|10
1738635060000|2025-02-04 02:11:00|21352.77|21272.77|21350.03|21270.03|21352.77|21272.77|21349.63|21269.63|10
1738635070000|2025-02-04 02:11:10|21349.95|21269.95|21348.18|21268.18|21350.09|21270.09|21348.18|21268.18|10
1738635080000|2025-02-04 02:11:20|21347.86|21267.86|21345.44|21265.44|21347.9|21267.9|21345.26|21265.26|10
1738635090000|2025-02-04 02:11:30|21345.95|21265.95|21346.89|21266.89|21347.14|21267.14|21345.95|21265.95|10
1738635100000|2025-02-04 02:11:40|21346.63|21266.63|21351.48|21271.48|21351.66|21271.66|21346.63|21266.63|9
1738635110000|2025-02-04 02:11:50|21351.42|21271.42|21355.91|21275.91|21355.91|21275.91|21351.42|21271.42|10
1738635120000|2025-02-04 02:12:00|21356.56|21276.56|21364.63|21284.63|21364.63|21284.63|21356.56|21276.56|10
1738635130000|2025-02-04 02:12:10|21366.16|21286.16|21364.66|21284.66|21366.72|21286.72|21364.66|21284.66|10
1738635140000|2025-02-04 02:12:20|21364.59|21284.59|21364.38|21284.38|21364.59|21284.59|21364.1|21284.1|9
1738635150000|2025-02-04 02:12:30|21364.35|21284.35|21359.98|21279.98|21364.35|21284.35|21359.98|21279.98|10
1738635160000|2025-02-04 02:12:40|21359.88|21279.88|21361.09|21281.09|21361.09|21281.09|21358.41|21278.41|10
1738635170000|2025-02-04 02:12:50|21361.07|21281.07|21365.69|21285.69|21366.83|21286.83|21361.07|21281.07|10
1738635180000|2025-02-04 02:13:00|21366.29|21286.29|21362.93|21282.93|21366.29|21286.29|21362.93|21282.93|10
1738635190000|2025-02-04 02:13:10|21363.63|21283.63|21358.6|21278.6|21363.63|21283.63|21358.6|21278.6|10
1738635200000|2025-02-04 02:13:20|21357.71|21277.71|21354.61|21274.61|21357.71|21277.71|21353.7|21273.7|10
1738635210000|2025-02-04 02:13:30|21355.01|21275.01|21355.33|21275.33|21355.76|21275.76|21355.01|21275.01|10
1738635220000|2025-02-04 02:13:40|21355.56|21275.56|21354.65|21274.65|21355.56|21275.56|21354.65|21274.65|9
1738635230000|2025-02-04 02:13:50|21355.07|21275.07|21355.12|21275.12|21355.59|21275.59|21355.02|21275.02|10
1738635240000|2025-02-04 02:14:00|21356.49|21276.49|21359.25|21279.25|21359.53|21279.53|21356.49|21276.49|10
1738635250000|2025-02-04 02:14:10|21358.97|21278.97|21357.01|21277.01|21359.3|21279.3|21357.01|21277.01|10
1738635260000|2025-02-04 02:14:20|21355.99|21275.99|21354.2|21274.2|21355.99|21275.99|21354.17|21274.17|10
1738635270000|2025-02-04 02:14:30|21354.17|21274.17|21351.96|21271.96|21354.17|21274.17|21351.95|21271.95|9
1738635280000|2025-02-04 02:14:40|21351.69|21271.69|21352.74|21272.74|21352.75|21272.75|21350.84|21270.84|10
1738635290000|2025-02-04 02:14:50|21352.64|21272.64|21352.05|21272.05|21352.65|21272.65|21351.53|21271.53|10
1738635300000|2025-02-04 02:15:00|21352.13|21272.13|21353.09|21273.09|21355.12|21275.12|21352.12|21272.12|10
1738635310000|2025-02-04 02:15:10|21353.47|21273.47|21350.88|21270.88|21353.86|21273.86|21350.75|21270.75|10
1738635320000|2025-02-04 02:15:20|21351.09|21271.09|21344.23|21264.23|21351.09|21271.09|21343.5|21263.5|10
1738635330000|2025-02-04 02:15:30|21344.51|21264.51|21339.72|21259.72|21344.51|21264.51|21339.72|21259.72|10
1738635340000|2025-02-04 02:15:40|21339.58|21259.58|21333.75|21253.75|21339.58|21259.58|21333.75|21253.75|10
1738635350000|2025-02-04 02:15:50|21333.73|21253.73|21331.55|21251.55|21333.83|21253.83|21331.55|21251.55|10
1738635360000|2025-02-04 02:16:00|21329.75|21249.75|21329.65|21249.65|21330.09|21250.09|21328.46|21248.46|10
1738635370000|2025-02-04 02:16:10|21327.65|21247.65|21323.32|21243.32|21327.65|21247.65|21323.32|21243.32|10
1738635380000|2025-02-04 02:16:20|21323.65|21243.65|21322.99|21242.99|21323.97|21243.97|21322.92|21242.92|10
1738635390000|2025-02-04 02:16:30|21323.06|21243.06|21325.32|21245.32|21325.32|21245.32|21322.71|21242.71|10
1738635400000|2025-02-04 02:16:40|21325.33|21245.33|21324.05|21244.05|21325.33|21245.33|21323.86|21243.86|10
1738635410000|2025-02-04 02:16:50|21324.04|21244.04|21323.27|21243.27|21324.13|21244.13|21323.27|21243.27|9
1738635420000|2025-02-04 02:17:00|21323.76|21243.76|21327.48|21247.48|21327.48|21247.48|21323.47|21243.47|10
1738635430000|2025-02-04 02:17:10|21328.11|21248.11|21330.77|21250.77|21330.77|21250.77|21328.11|21248.11|9
1738635440000|2025-02-04 02:17:20|21332.72|21252.72|21334.68|21254.68|21335.09|21255.09|21330.49|21250.49|10
1738635450000|2025-02-04 02:17:30|21334.93|21254.93|21339.88|21259.88|21339.88|21259.88|21334.93|21254.93|10
1738635460000|2025-02-04 02:17:40|21339.04|21259.04|21339.43|21259.43|21340.27|21260.27|21338.94|21258.94|10
1738635470000|2025-02-04 02:17:50|21339.31|21259.31|21340.21|21260.21|21340.72|21260.72|21339.31|21259.31|10
1738635480000|2025-02-04 02:18:00|21340.42|21260.42|21340.71|21260.71|21341.06|21261.06|21338.37|21258.37|10
1738635490000|2025-02-04 02:18:10|21340.43|21260.43|21339.69|21259.69|21340.58|21260.58|21339.69|21259.69|10
1738635500000|2025-02-04 02:18:20|21339.37|21259.37|21337.25|21257.25|21339.37|21259.37|21336.01|21256.01|9
1738635510000|2025-02-04 02:18:30|21337.12|21257.12|21340.74|21260.74|21341.37|21261.37|21336.13|21256.13|10
1738635520000|2025-02-04 02:18:40|21340.6|21260.6|21337.48|21257.48|21341.26|21261.26|21337.32|21257.32|10
1738635530000|2025-02-04 02:18:50|21337.56|21257.56|21336.24|21256.24|21337.56|21257.56|21336.01|21256.01|10
1738635540000|2025-02-04 02:19:00|21336.26|21256.26|21338.28|21258.28|21338.28|21258.28|21336.01|21256.01|10
1738635550000|2025-02-04 02:19:10|21338.18|21258.18|21333.48|21253.48|21338.18|21258.18|21333.48|21253.48|10
1738635560000|2025-02-04 02:19:20|21334.11|21254.11|21344.49|21264.49|21344.49|21264.49|21334.11|21254.11|10
1738635570000|2025-02-04 02:19:30|21344.4|21264.4|21348.47|21268.47|21348.47|21268.47|21343.99|21263.99|10
1738635580000|2025-02-04 02:19:40|21348.78|21268.78|21356.8|21276.8|21356.8|21276.8|21348.5|21268.5|10
1738635590000|2025-02-04 02:19:50|21357.47|21277.47|21360.61|21280.61|21361.35|21281.35|21357.47|21277.47|10
1738635600000|2025-02-04 02:20:00|21360.52|21280.52|21361.76|21281.76|21362.22|21282.22|21360.52|21280.52|10
1738635610000|2025-02-04 02:20:10|21360.21|21280.21|21353.97|21273.97|21360.24|21280.24|21353.97|21273.97|10
1738635620000|2025-02-04 02:20:20|21354.25|21274.25|21347.47|21267.47|21354.25|21274.25|21347.47|21267.47|10
1738635630000|2025-02-04 02:20:30|21347.21|21267.21|21349.97|21269.97|21349.97|21269.97|21346.66|21266.66|10
1738635640000|2025-02-04 02:20:40|21350.2|21270.2|21351.83|21271.83|21352.26|21272.26|21350.03|21270.03|10
1738635650000|2025-02-04 02:20:50|21351.96|21271.96|21353.58|21273.58|21353.58|21273.58|21351.53|21271.53|10
1738635660000|2025-02-04 02:21:00|21353.05|21273.05|21351.84|21271.84|21353.05|21273.05|21350.37|21270.37|9
1738635670000|2025-02-04 02:21:10|21351.81|21271.81|21351.07|21271.07|21352|21272|21351.07|21271.07|10
1738635680000|2025-02-04 02:21:20|21351.16|21271.16|21346.28|21266.28|21351.27|21271.27|21346.19|21266.19|10
1738635690000|2025-02-04 02:21:30|21347|21267|21349.9|21269.9|21349.9|21269.9|21346.8|21266.8|10
1738635700000|2025-02-04 02:21:40|21352.07|21272.07|21354.48|21274.48|21355.3|21275.3|21352.07|21272.07|10
1738635710000|2025-02-04 02:21:50|21354.62|21274.62|21354.84|21274.84|21355.03|21275.03|21352.9|21272.9|10
1738635720000|2025-02-04 02:22:00|21354.52|21274.52|21355.31|21275.31|21355.31|21275.31|21353.31|21273.31|9
1738635730000|2025-02-04 02:22:10|21357.66|21277.66|21361.55|21281.55|21361.55|21281.55|21357.66|21277.66|9
1738635740000|2025-02-04 02:22:20|21362.74|21282.74|21363.33|21283.33|21364.11|21284.11|21362.74|21282.74|10
1738635750000|2025-02-04 02:22:30|21363.55|21283.55|21365.38|21285.38|21365.38|21285.38|21363.14|21283.14|10
1738635760000|2025-02-04 02:22:40|21367.73|21287.73|21367.89|21287.89|21367.96|21287.96|21367.14|21287.14|9
1738635770000|2025-02-04 02:22:50|21369.69|21289.69|21372.89|21292.89|21372.89|21292.89|21369.69|21289.69|10
1738635780000|2025-02-04 02:23:00|21372.59|21292.59|21376.69|21296.69|21377.24|21297.24|21372.59|21292.59|10
1738635790000|2025-02-04 02:23:10|21375.81|21295.81|21373.63|21293.63|21375.81|21295.81|21373.36|21293.36|9
1738635800000|2025-02-04 02:23:20|21372.9|21292.9|21375.26|21295.26|21375.32|21295.32|21372.64|21292.64|10
1738635810000|2025-02-04 02:23:30|21375.47|21295.47|21378.07|21298.07|21378.07|21298.07|21375.47|21295.47|10
1738635820000|2025-02-04 02:23:40|21377.94|21297.94|21376.73|21296.73|21377.94|21297.94|21376.73|21296.73|10
1738635830000|2025-02-04 02:23:50|21375.97|21295.97|21376.53|21296.53|21376.6|21296.6|21374.82|21294.82|10
1738635840000|2025-02-04 02:24:00|21376.46|21296.46|21377.78|21297.78|21377.78|21297.78|21376.46|21296.46|9
1738635850000|2025-02-04 02:24:10|21377.96|21297.96|21377.46|21297.46|21377.96|21297.96|21376.74|21296.74|9
1738635860000|2025-02-04 02:24:20|21377.54|21297.54|21378.25|21298.25|21380.63|21300.63|21377.54|21297.54|9
1738635870000|2025-02-04 02:24:30|21377.8|21297.8|21377.63|21297.63|21377.86|21297.86|21377.21|21297.21|8
1738635880000|2025-02-04 02:24:40|21376.21|21296.21|21374.15|21294.15|21376.21|21296.21|21374.15|21294.15|9
1738635890000|2025-02-04 02:24:50|21373.71|21293.71|21370.3|21290.3|21373.71|21293.71|21370.3|21290.3|9
1738635900000|2025-02-04 02:25:00|21368.74|21288.74|21362.66|21282.66|21368.74|21288.74|21362.66|21282.66|8
1738635910000|2025-02-04 02:25:10|21362.54|21282.54|21355.96|21275.96|21362.54|21282.54|21355.96|21275.96|10
1738635920000|2025-02-04 02:25:20|21355.23|21275.23|21347.15|21267.15|21355.88|21275.88|21347.15|21267.15|10
1738635930000|2025-02-04 02:25:30|21344.91|21264.91|21336.91|21256.91|21344.91|21264.91|21336.63|21256.63|10
1738635940000|2025-02-04 02:25:40|21337.89|21257.89|21334.41|21254.41|21337.89|21257.89|21334.4|21254.4|10
1738635950000|2025-02-04 02:25:50|21334.81|21254.81|21329.1|21249.1|21334.89|21254.89|21328.34|21248.34|10
1738635960000|2025-02-04 02:26:00|21328.95|21248.95|21331.38|21251.38|21331.6|21251.6|21328.88|21248.88|10
1738635970000|2025-02-04 02:26:10|21331.56|21251.56|21337.75|21257.75|21337.75|21257.75|21330.37|21250.37|10
1738635980000|2025-02-04 02:26:20|21337.93|21257.93|21335.31|21255.31|21337.93|21257.93|21335.31|21255.31|10
1738635990000|2025-02-04 02:26:30|21335.78|21255.78|21335.23|21255.23|21335.78|21255.78|21335.06|21255.06|9
1738636000000|2025-02-04 02:26:40|21332.96|21252.96|21331.56|21251.56|21332.96|21252.96|21330.83|21250.83|10
1738636010000|2025-02-04 02:26:50|21331.82|21251.82|21327.8|21247.8|21332.11|21252.11|21327.8|21247.8|10
1738636020000|2025-02-04 02:27:00|21326.87|21246.87|21325.31|21245.31|21326.87|21246.87|21324.47|21244.47|10
1738636030000|2025-02-04 02:27:10|21325.65|21245.65|21323.58|21243.58|21325.65|21245.65|21322.33|21242.33|10
1738636040000|2025-02-04 02:27:20|21323.81|21243.81|21321.43|21241.43|21323.81|21243.81|21321.43|21241.43|9
1738636050000|2025-02-04 02:27:30|21321.37|21241.37|21322.54|21242.54|21322.54|21242.54|21320.69|21240.69|9
1738636060000|2025-02-04 02:27:40|21322.79|21242.79|21318.48|21238.48|21323.61|21243.61|21318.41|21238.41|9
1738636070000|2025-02-04 02:27:50|21319.07|21239.07|21316.46|21236.46|21319.15|21239.15|21316.46|21236.46|10
1738636080000|2025-02-04 02:28:00|21316.8|21236.8|21321.24|21241.24|21321.24|21241.24|21316.43|21236.43|10
1738636090000|2025-02-04 02:28:10|21321.51|21241.51|21320.74|21240.74|21321.51|21241.51|21320.73|21240.73|10
1738636100000|2025-02-04 02:28:20|21320.49|21240.49|21322.4|21242.4|21322.55|21242.55|21320.49|21240.49|10
1738636110000|2025-02-04 02:28:30|21322.41|21242.41|21323.32|21243.32|21323.62|21243.62|21322.03|21242.03|9
1738636120000|2025-02-04 02:28:40|21323.45|21243.45|21327.52|21247.52|21327.52|21247.52|21323.45|21243.45|10
1738636130000|2025-02-04 02:28:50|21329.25|21249.25|21325.44|21245.44|21329.25|21249.25|21325.44|21245.44|10
1738636140000|2025-02-04 02:29:00|21325.45|21245.45|21323.63|21243.63|21325.45|21245.45|21323.63|21243.63|10
1738636150000|2025-02-04 02:29:10|21323.7|21243.7|21324.15|21244.15|21324.78|21244.78|21323.7|21243.7|10
1738636160000|2025-02-04 02:29:20|21324.22|21244.22|21326.02|21246.02|21326.02|21246.02|21324.22|21244.22|10
1738636170000|2025-02-04 02:29:30|21325.87|21245.87|21328.48|21248.48|21328.91|21248.91|21325.87|21245.87|9
1738636180000|2025-02-04 02:29:40|21328.56|21248.56|21334.35|21254.35|21334.35|21254.35|21328.56|21248.56|10
1738636190000|2025-02-04 02:29:50|21334.46|21254.46|21331.3|21251.3|21334.46|21254.46|21331.02|21251.02|10
1738636200000|2025-02-04 02:30:00|21330.48|21250.48|21331.69|21251.69|21331.8|21251.8|21328.15|21248.15|10
1738636210000|2025-02-04 02:30:10|21331.34|21251.34|21335.6|21255.6|21335.86|21255.86|21331.01|21251.01|10
1738636220000|2025-02-04 02:30:20|21340.59|21260.59|21338.12|21258.12|21340.64|21260.64|21338.12|21258.12|10
1738636230000|2025-02-04 02:30:30|21337.04|21257.04|21338.29|21258.29|21340.64|21260.64|21337.04|21257.04|10
1738636240000|2025-02-04 02:30:40|21338.14|21258.14|21339.04|21259.04|21339.04|21259.04|21337.93|21257.93|10
1738636250000|2025-02-04 02:30:50|21340.34|21260.34|21337.06|21257.06|21340.92|21260.92|21337.06|21257.06|10
1738636260000|2025-02-04 02:31:00|21337.05|21257.05|21341|21261|21341|21261|21335.68|21255.68|10
1738636270000|2025-02-04 02:31:10|21341.27|21261.27|21339.04|21259.04|21341.31|21261.31|21338.48|21258.48|9
1738636280000|2025-02-04 02:31:20|21339.19|21259.19|21349.56|21269.56|21349.56|21269.56|21339.19|21259.19|10
1738636290000|2025-02-04 02:31:30|21349.9|21269.9|21349.08|21269.08|21350.67|21270.67|21348.47|21268.47|10
1738636300000|2025-02-04 02:31:40|21349.2|21269.2|21351.05|21271.05|21351.47|21271.47|21349.2|21269.2|10
1738636310000|2025-02-04 02:31:50|21350.88|21270.88|21342.01|21262.01|21350.88|21270.88|21342.01|21262.01|10
1738636320000|2025-02-04 02:32:00|21341.61|21261.61|21341.62|21261.62|21343.73|21263.73|21341.32|21261.32|10
1738636330000|2025-02-04 02:32:10|21341.96|21261.96|21338.66|21258.66|21342.07|21262.07|21338.64|21258.64|10
1738636340000|2025-02-04 02:32:20|21339.03|21259.03|21336.87|21256.87|21339.03|21259.03|21334.97|21254.97|9
1738636350000|2025-02-04 02:32:30|21336.71|21256.71|21334.78|21254.78|21337.01|21257.01|21334.63|21254.63|10
1738636360000|2025-02-04 02:32:40|21335.42|21255.42|21338.42|21258.42|21338.42|21258.42|21334.81|21254.81|10
1738636370000|2025-02-04 02:32:50|21338.47|21258.47|21339.7|21259.7|21339.7|21259.7|21338.3|21258.3|10
1738636380000|2025-02-04 02:33:00|21339.77|21259.77|21342.59|21262.59|21342.63|21262.63|21339.77|21259.77|10
1738636390000|2025-02-04 02:33:10|21342.98|21262.98|21353.2|21273.2|21353.2|21273.2|21342.98|21262.98|10
1738636400000|2025-02-04 02:33:20|21353.03|21273.03|21359.65|21279.65|21359.65|21279.65|21353.02|21273.02|9
1738636410000|2025-02-04 02:33:30|21359.81|21279.81|21362.31|21282.31|21362.31|21282.31|21359.63|21279.63|10
1738636420000|2025-02-04 02:33:40|21362.25|21282.25|21360.7|21280.7|21362.45|21282.45|21360.62|21280.62|10
1738636430000|2025-02-04 02:33:50|21360.86|21280.86|21366.56|21286.56|21366.56|21286.56|21360.86|21280.86|10
1738636440000|2025-02-04 02:34:00|21366.81|21286.81|21365.34|21285.34|21366.81|21286.81|21364.08|21284.08|10
1738636450000|2025-02-04 02:34:10|21365.07|21285.07|21365.2|21285.2|21365.27|21285.27|21364.27|21284.27|10
1738636460000|2025-02-04 02:34:20|21365.66|21285.66|21371.68|21291.68|21371.68|21291.68|21365.66|21285.66|10
1738636470000|2025-02-04 02:34:30|21371.81|21291.81|21373.85|21293.85|21373.85|21293.85|21371.76|21291.76|10
1738636480000|2025-02-04 02:34:40|21375.14|21295.14|21373.21|21293.21|21375.14|21295.14|21373.21|21293.21|9
1738636490000|2025-02-04 02:34:50|21373.7|21293.7|21377.23|21297.23|21377.23|21297.23|21373.7|21293.7|10
1738636500000|2025-02-04 02:35:00|21377.65|21297.65|21376.03|21296.03|21377.97|21297.97|21376.03|21296.03|10
1738636510000|2025-02-04 02:35:10|21375.2|21295.2|21372.4|21292.4|21375.27|21295.27|21372.4|21292.4|10
1738636520000|2025-02-04 02:35:20|21372.05|21292.05|21373.01|21293.01|21374.05|21294.05|21372.05|21292.05|10
1738636530000|2025-02-04 02:35:30|21372|21292|21368.87|21288.87|21372.47|21292.47|21368.74|21288.74|10
1738636540000|2025-02-04 02:35:40|21368.86|21288.86|21371.56|21291.56|21371.71|21291.71|21368.86|21288.86|10
1738636550000|2025-02-04 02:35:50|21371.47|21291.47|21370.59|21290.59|21372.33|21292.33|21370.59|21290.59|10
1738636560000|2025-02-04 02:36:00|21370.67|21290.67|21368.63|21288.63|21370.67|21290.67|21368.63|21288.63|8
1738636570000|2025-02-04 02:36:10|21367.56|21287.56|21363.19|21283.19|21367.56|21287.56|21363.17|21283.17|9
1738636580000|2025-02-04 02:36:20|21362.59|21282.59|21357.17|21277.17|21362.59|21282.59|21356.86|21276.86|10
1738636590000|2025-02-04 02:36:30|21357.22|21277.22|21356.48|21276.48|21357.46|21277.46|21356.37|21276.37|9
1738636600000|2025-02-04 02:36:40|21356.38|21276.38|21354.1|21274.1|21356.51|21276.51|21354.1|21274.1|10
1738636610000|2025-02-04 02:36:50|21354.05|21274.05|21352.67|21272.67|21354.05|21274.05|21348.9|21268.9|10
1738636620000|2025-02-04 02:37:00|21352.85|21272.85|21352.13|21272.13|21353.76|21273.76|21352.13|21272.13|10
1738636630000|2025-02-04 02:37:10|21352.32|21272.32|21352.67|21272.67|21353.65|21273.65|21352.32|21272.32|10
1738636640000|2025-02-04 02:37:20|21352.61|21272.61|21351.29|21271.29|21352.61|21272.61|21351.29|21271.29|10
1738636650000|2025-02-04 02:37:30|21347.71|21267.71|21345.51|21265.51|21347.71|21267.71|21345.51|21265.51|10
1738636660000|2025-02-04 02:37:40|21345.48|21265.48|21344.36|21264.36|21345.48|21265.48|21343.86|21263.86|10
1738636670000|2025-02-04 02:37:50|21344.58|21264.58|21345.68|21265.68|21346.42|21266.42|21343.96|21263.96|10
1738636680000|2025-02-04 02:38:00|21345.46|21265.46|21344.28|21264.28|21345.9|21265.9|21344.28|21264.28|10
1738636690000|2025-02-04 02:38:10|21343.98|21263.98|21343.69|21263.69|21344.27|21264.27|21342.42|21262.42|10
1738636700000|2025-02-04 02:38:20|21343.77|21263.77|21343.78|21263.78|21344.04|21264.04|21343.22|21263.22|9
1738636710000|2025-02-04 02:38:30|21344.03|21264.03|21344.21|21264.21|21344.22|21264.22|21343.85|21263.85|8
1738636720000|2025-02-04 02:38:40|21344.2|21264.2|21343.99|21263.99|21344.2|21264.2|21343.23|21263.23|10
1738636730000|2025-02-04 02:38:50|21344.29|21264.29|21345.66|21265.66|21345.66|21265.66|21344.25|21264.25|9
1738636740000|2025-02-04 02:39:00|21346.02|21266.02|21332.28|21252.28|21346.26|21266.26|21332.28|21252.28|10
1738636750000|2025-02-04 02:39:10|21330.51|21250.51|21318.79|21238.79|21330.51|21250.51|21318.79|21238.79|10
1738636760000|2025-02-04 02:39:20|21317.36|21237.36|21309.41|21229.41|21317.36|21237.36|21309.12|21229.12|10
1738636770000|2025-02-04 02:39:30|21309.4|21229.4|21303.65|21223.65|21309.4|21229.4|21302.55|21222.55|10
1738636780000|2025-02-04 02:39:40|21304.15|21224.15|21303.06|21223.06|21304.15|21224.15|21303.06|21223.06|10
1738636790000|2025-02-04 02:39:50|21302.83|21222.83|21300.61|21220.61|21302.83|21222.83|21300.61|21220.61|10
1738636800000|2025-02-04 02:40:00|21300.44|21220.44|21292.23|21212.23|21300.44|21220.44|21292.23|21212.23|10
1738636810000|2025-02-04 02:40:10|21291.58|21211.58|21281.7|21201.7|21291.58|21211.58|21281.16|21201.16|10
1738636820000|2025-02-04 02:40:20|21281.33|21201.33|21280.96|21200.96|21281.49|21201.49|21279.99|21199.99|10
1738636830000|2025-02-04 02:40:30|21281.6|21201.6|21279.57|21199.57|21281.63|21201.63|21275.75|21195.75|10
1738636840000|2025-02-04 02:40:40|21279.08|21199.08|21281.78|21201.78|21281.78|21201.78|21278.37|21198.37|10
1738636850000|2025-02-04 02:40:50|21281.98|21201.98|21283.05|21203.05|21283.29|21203.29|21281.98|21201.98|10
1738636860000|2025-02-04 02:41:00|21282.75|21202.75|21286.13|21206.13|21286.13|21206.13|21282.75|21202.75|10
1738636870000|2025-02-04 02:41:10|21286.87|21206.87|21289.35|21209.35|21290.85|21210.85|21286.74|21206.74|10
1738636880000|2025-02-04 02:41:20|21288.91|21208.91|21290.62|21210.62|21290.93|21210.93|21288.85|21208.85|10
1738636890000|2025-02-04 02:41:30|21290.65|21210.65|21291.06|21211.06|21291.06|21211.06|21290.31|21210.31|10
1738636900000|2025-02-04 02:41:40|21291.5|21211.5|21291.61|21211.61|21291.7|21211.7|21290.39|21210.39|10
1738636910000|2025-02-04 02:41:50|21291.73|21211.73|21290.92|21210.92|21291.73|21211.73|21290.01|21210.01|9
1738636920000|2025-02-04 02:42:00|21290.98|21210.98|21290.35|21210.35|21291.27|21211.27|21290.35|21210.35|10
1738636930000|2025-02-04 02:42:10|21288.83|21208.83|21285.74|21205.74|21288.83|21208.83|21285.53|21205.53|9
1738636940000|2025-02-04 02:42:20|21286.24|21206.24|21287.35|21207.35|21287.41|21207.41|21286.24|21206.24|8
1738636950000|2025-02-04 02:42:30|21286.91|21206.91|21286.51|21206.51|21287.04|21207.04|21286.4|21206.4|10
1738636960000|2025-02-04 02:42:40|21287.01|21207.01|21293.57|21213.57|21293.61|21213.61|21287.01|21207.01|8
1738636970000|2025-02-04 02:42:50|21293.55|21213.55|21292.61|21212.61|21293.81|21213.81|21292.61|21212.61|10
1738636980000|2025-02-04 02:43:00|21292.57|21212.57|21295.12|21215.12|21295.12|21215.12|21292.41|21212.41|9
1738636990000|2025-02-04 02:43:10|21295.41|21215.41|21298.91|21218.91|21298.91|21218.91|21295.41|21215.41|10
1738637000000|2025-02-04 02:43:20|21298.7|21218.7|21300.75|21220.75|21300.75|21220.75|21298.7|21218.7|10
1738637010000|2025-02-04 02:43:30|21300.79|21220.79|21303.67|21223.67|21304.04|21224.04|21300.54|21220.54|10
1738637020000|2025-02-04 02:43:40|21303.71|21223.71|21305.51|21225.51|21305.51|21225.51|21303.71|21223.71|9
1738637030000|2025-02-04 02:43:50|21306.9|21226.9|21308.04|21228.04|21308.27|21228.27|21306.83|21226.83|9
1738637040000|2025-02-04 02:44:00|21307.89|21227.89|21309.65|21229.65|21309.65|21229.65|21306.86|21226.86|10
1738637050000|2025-02-04 02:44:10|21309.41|21229.41|21305.46|21225.46|21309.41|21229.41|21305.46|21225.46|10
1738637060000|2025-02-04 02:44:20|21304|21224|21303.41|21223.41|21304|21224|21302.17|21222.17|9
1738637070000|2025-02-04 02:44:30|21301.14|21221.14|21295.73|21215.73|21301.14|21221.14|21295.73|21215.73|10
1738637080000|2025-02-04 02:44:40|21295.66|21215.66|21294.72|21214.72|21295.72|21215.72|21294.47|21214.47|9
1738637090000|2025-02-04 02:44:50|21294.68|21214.68|21293.98|21213.98|21295.16|21215.16|21293.98|21213.98|10
1738637100000|2025-02-04 02:45:00|21293.42|21213.42|21290.39|21210.39|21293.42|21213.42|21290.39|21210.39|10
1738637110000|2025-02-04 02:45:10|21291.61|21211.61|21294.37|21214.37|21294.37|21214.37|21290.88|21210.88|10
1738637120000|2025-02-04 02:45:20|21294.32|21214.32|21293.25|21213.25|21295.24|21215.24|21293.25|21213.25|10
1738637130000|2025-02-04 02:45:30|21293.18|21213.18|21293.64|21213.64|21293.88|21213.88|21293.15|21213.15|9
1738637140000|2025-02-04 02:45:40|21292.9|21212.9|21288.89|21208.89|21292.9|21212.9|21288.89|21208.89|9
1738637150000|2025-02-04 02:45:50|21288.79|21208.79|21278.54|21198.54|21288.79|21208.79|21278.54|21198.54|10
1738637160000|2025-02-04 02:46:00|21276.56|21196.56|21276.13|21196.13|21277.89|21197.89|21276.13|21196.13|10
1738637170000|2025-02-04 02:46:10|21273.32|21193.32|21267.39|21187.39|21273.32|21193.32|21266.85|21186.85|10
1738637180000|2025-02-04 02:46:20|21267.88|21187.88|21267.04|21187.04|21268.24|21188.24|21266.5|21186.5|10
1738637190000|2025-02-04 02:46:30|21267.21|21187.21|21267.52|21187.52|21267.74|21187.74|21267.21|21187.21|8
1738637200000|2025-02-04 02:46:40|21265.43|21185.43|21262.33|21182.33|21265.43|21185.43|21261.93|21181.93|10
1738637210000|2025-02-04 02:46:50|21262.3|21182.3|21263.65|21183.65|21263.65|21183.65|21262.25|21182.25|10
1738637220000|2025-02-04 02:47:00|21263.55|21183.55|21265.44|21185.44|21265.44|21185.44|21262.42|21182.42|10
1738637230000|2025-02-04 02:47:10|21266.87|21186.87|21275.66|21195.66|21275.66|21195.66|21266.87|21186.87|10
1738637240000|2025-02-04 02:47:20|21277.18|21197.18|21284.73|21204.73|21284.73|21204.73|21277.18|21197.18|10
1738637250000|2025-02-04 02:47:30|21284.75|21204.75|21287.9|21207.9|21288.51|21208.51|21284.17|21204.17|10
1738637260000|2025-02-04 02:47:40|21288.62|21208.62|21290.66|21210.66|21290.66|21210.66|21286.76|21206.76|10
1738637270000|2025-02-04 02:47:50|21290.87|21210.87|21292.2|21212.2|21292.2|21212.2|21290.87|21210.87|10
1738637280000|2025-02-04 02:48:00|21292.41|21212.41|21297.5|21217.5|21297.54|21217.54|21292.41|21212.41|10
1738637290000|2025-02-04 02:48:10|21296.87|21216.87|21292.92|21212.92|21297.4|21217.4|21292.92|21212.92|10
1738637300000|2025-02-04 02:48:20|21292.71|21212.71|21295.86|21215.86|21295.86|21215.86|21292.71|21212.71|10
1738637310000|2025-02-04 02:48:30|21296.25|21216.25|21294.88|21214.88|21298.89|21218.89|21294.88|21214.88|10
1738637320000|2025-02-04 02:48:40|21294.55|21214.55|21294.74|21214.74|21294.76|21214.76|21294.36|21214.36|10
1738637330000|2025-02-04 02:48:50|21295.07|21215.07|21295.66|21215.66|21295.78|21215.78|21294.75|21214.75|10
1738637340000|2025-02-04 02:49:00|21294.79|21214.79|21290.81|21210.81|21294.79|21214.79|21290.81|21210.81|10
1738637350000|2025-02-04 02:49:10|21290.64|21210.64|21286.43|21206.43|21290.64|21210.64|21286.23|21206.23|10
1738637360000|2025-02-04 02:49:20|21285.96|21205.96|21279.51|21199.51|21285.96|21205.96|21279.51|21199.51|10
1738637370000|2025-02-04 02:49:30|21279.49|21199.49|21276.38|21196.38|21279.49|21199.49|21275.75|21195.75|10
1738637380000|2025-02-04 02:49:40|21276.74|21196.74|21279.36|21199.36|21279.39|21199.39|21276.74|21196.74|10
1738637390000|2025-02-04 02:49:50|21279.37|21199.37|21276.17|21196.17|21279.39|21199.39|21276.17|21196.17|10
1738637400000|2025-02-04 02:50:00|21277.5|21197.5|21274.85|21194.85|21277.5|21197.5|21274.77|21194.77|10
1738637410000|2025-02-04 02:50:10|21274.89|21194.89|21269.95|21189.95|21275.33|21195.33|21269.95|21189.95|10
1738637420000|2025-02-04 02:50:20|21266.87|21186.87|21263.47|21183.47|21266.87|21186.87|21263.47|21183.47|10
1738637430000|2025-02-04 02:50:30|21263.62|21183.62|21262.57|21182.57|21263.62|21183.62|21262.57|21182.57|9
1738637440000|2025-02-04 02:50:40|21262.98|21182.98|21264.25|21184.25|21264.43|21184.43|21262.91|21182.91|9
1738637450000|2025-02-04 02:50:50|21263.12|21183.12|21256.43|21176.43|21263.12|21183.12|21256.25|21176.25|10
1738637460000|2025-02-04 02:51:00|21255.4|21175.4|21253.65|21173.65|21255.4|21175.4|21253.37|21173.37|10
1738637470000|2025-02-04 02:51:10|21253.16|21173.16|21247.75|21167.75|21253.16|21173.16|21247.37|21167.37|10
1738637480000|2025-02-04 02:51:20|21247.81|21167.81|21248.28|21168.28|21248.37|21168.37|21247.44|21167.44|10
1738637490000|2025-02-04 02:51:30|21248.29|21168.29|21249.08|21169.08|21249.62|21169.62|21248.29|21168.29|10
1738637500000|2025-02-04 02:51:40|21249.29|21169.29|21250.49|21170.49|21251.18|21171.18|21249.29|21169.29|10
1738637510000|2025-02-04 02:51:50|21249.71|21169.71|21244.04|21164.04|21249.71|21169.71|21244.04|21164.04|9
1738637520000|2025-02-04 02:52:00|21241.34|21161.34|21237.73|21157.73|21241.34|21161.34|21237.73|21157.73|10
1738637530000|2025-02-04 02:52:10|21237.78|21157.78|21240.23|21160.23|21240.42|21160.42|21237.78|21157.78|10
1738637540000|2025-02-04 02:52:20|21239.76|21159.76|21241.85|21161.85|21241.85|21161.85|21239.76|21159.76|10
1738637550000|2025-02-04 02:52:30|21241.52|21161.52|21243.37|21163.37|21243.39|21163.39|21241.52|21161.52|10
1738637560000|2025-02-04 02:52:40|21242.84|21162.84|21243.54|21163.54|21244.14|21164.14|21242.41|21162.41|10
1738637570000|2025-02-04 02:52:50|21243.08|21163.08|21242.79|21162.79|21243.59|21163.59|21242.74|21162.74|9
1738637580000|2025-02-04 02:53:00|21243.19|21163.19|21245.73|21165.73|21246.87|21166.87|21243.19|21163.19|9
1738637590000|2025-02-04 02:53:10|21245.18|21165.18|21244.93|21164.93|21245.85|21165.85|21244.62|21164.62|10
1738637600000|2025-02-04 02:53:20|21244.66|21164.66|21244.53|21164.53|21245.2|21165.2|21244.48|21164.48|10
1738637610000|2025-02-04 02:53:30|21244.19|21164.19|21240.64|21160.64|21244.19|21164.19|21240.22|21160.22|10
1738637620000|2025-02-04 02:53:40|21240.33|21160.33|21235.31|21155.31|21240.33|21160.33|21235.31|21155.31|10
1738637630000|2025-02-04 02:53:50|21235.48|21155.48|21234.09|21154.09|21235.48|21155.48|21232.91|21152.91|10
1738637640000|2025-02-04 02:54:00|21232.87|21152.87|21228.92|21148.92|21233.94|21153.94|21228.92|21148.92|10
1738637650000|2025-02-04 02:54:10|21228.56|21148.56|21224.12|21144.12|21228.87|21148.87|21224.12|21144.12|10
1738637660000|2025-02-04 02:54:20|21223.64|21143.64|21223.07|21143.07|21223.64|21143.64|21222.95|21142.95|9
1738637670000|2025-02-04 02:54:30|21222.6|21142.6|21222.65|21142.65|21222.9|21142.9|21221.7|21141.7|10
1738637680000|2025-02-04 02:54:40|21223.57|21143.57|21221.28|21141.28|21223.57|21143.57|21221.23|21141.23|10
1738637690000|2025-02-04 02:54:50|21220.81|21140.81|21218.66|21138.66|21220.81|21140.81|21218.66|21138.66|10
1738637700000|2025-02-04 02:55:00|21217.67|21137.67|21219.13|21139.13|21219.13|21139.13|21216.27|21136.27|10
1738637710000|2025-02-04 02:55:10|21219.36|21139.36|21212.79|21132.79|21219.36|21139.36|21212.79|21132.79|10
1738637720000|2025-02-04 02:55:20|21211.71|21131.71|21207.88|21127.88|21211.83|21131.83|21207.88|21127.88|10
1738637730000|2025-02-04 02:55:30|21206.79|21126.79|21202.27|21122.27|21206.79|21126.79|21202.27|21122.27|8
1738637740000|2025-02-04 02:55:40|21202.39|21122.39|21204.5|21124.5|21205.19|21125.19|21202.39|21122.39|10
1738637750000|2025-02-04 02:55:50|21205.02|21125.02|21206.09|21126.09|21206.5|21126.5|21205.02|21125.02|10
1738637760000|2025-02-04 02:56:00|21206.28|21126.28|21208.98|21128.98|21208.98|21128.98|21206.26|21126.26|10
1738637770000|2025-02-04 02:56:10|21208.37|21128.37|21208.71|21128.71|21209.28|21129.28|21208.07|21128.07|10
1738637780000|2025-02-04 02:56:20|21209.09|21129.09|21212.85|21132.85|21213.1|21133.1|21209.09|21129.09|10
1738637790000|2025-02-04 02:56:30|21213.5|21133.5|21211.63|21131.63|21213.5|21133.5|21211.4|21131.4|10
1738637800000|2025-02-04 02:56:40|21212.21|21132.21|21213.74|21133.74|21213.74|21133.74|21212.21|21132.21|10
1738637810000|2025-02-04 02:56:50|21213.64|21133.64|21212.29|21132.29|21213.64|21133.64|21212.29|21132.29|10
1738637820000|2025-02-04 02:57:00|21212.25|21132.25|21207.29|21127.29|21212.68|21132.68|21207.29|21127.29|10
1738637830000|2025-02-04 02:57:10|21207.33|21127.33|21202.39|21122.39|21207.44|21127.44|21201.92|21121.92|10
1738637840000|2025-02-04 02:57:20|21202.38|21122.38|21191.59|21111.59|21202.38|21122.38|21191.59|21111.59|10
1738637850000|2025-02-04 02:57:30|21192.4|21112.4|21187.28|21107.28|21193.05|21113.05|21187.13|21107.13|10
1738637860000|2025-02-04 02:57:40|21186.88|21106.88|21173.54|21093.54|21187.17|21107.17|21173.54|21093.54|10
1738637870000|2025-02-04 02:57:50|21173.56|21093.56|21169.48|21089.48|21173.56|21093.56|21169.48|21089.48|9
1738637880000|2025-02-04 02:58:00|21169.33|21089.33|21165.17|21085.17|21169.33|21089.33|21165.15|21085.15|10
1738637890000|2025-02-04 02:58:10|21165.69|21085.69|21169.42|21089.42|21170|21090|21165.69|21085.69|10
1738637900000|2025-02-04 02:58:20|21169.49|21089.49|21161.06|21081.06|21169.51|21089.51|21161.06|21081.06|10
1738637910000|2025-02-04 02:58:30|21161.83|21081.83|21161.57|21081.57|21162.72|21082.72|21161.5|21081.5|10
1738637920000|2025-02-04 02:58:40|21162.34|21082.34|21162.36|21082.36|21162.36|21082.36|21159.6|21079.6|10
1738637930000|2025-02-04 02:58:50|21162.18|21082.18|21162.85|21082.85|21163|21083|21161.91|21081.91|10
1738637940000|2025-02-04 02:59:00|21162.42|21082.42|21162.9|21082.9|21162.9|21082.9|21161.06|21081.06|10
1738637950000|2025-02-04 02:59:10|21164.09|21084.09|21162.61|21082.61|21164.46|21084.46|21162.61|21082.61|9
1738637960000|2025-02-04 02:59:20|21162.04|21082.04|21163.16|21083.16|21163.16|21083.16|21161.47|21081.47|10
1738637970000|2025-02-04 02:59:30|21163.59|21083.59|21159.2|21079.2|21163.59|21083.59|21159.06|21079.06|10
1738637980000|2025-02-04 02:59:40|21159.3|21079.3|21158.64|21078.64|21159.49|21079.49|21158.31|21078.31|10
1738637990000|2025-02-04 02:59:50|21158.54|21078.54|21158.99|21078.99|21158.99|21078.99|21158.33|21078.33|10
1738638000000|2025-02-04 03:00:00|21158.68|21078.68|21159.8|21079.8|21159.8|21079.8|21158.68|21078.68|10
1738638010000|2025-02-04 03:00:10|21161.23|21081.23|21165.97|21085.97|21166.63|21086.63|21161.23|21081.23|9
1738638020000|2025-02-04 03:00:20|21165.8|21085.8|21169.23|21089.23|21169.5|21089.5|21165.8|21085.8|10
1738638030000|2025-02-04 03:00:30|21169.58|21089.58|21170.86|21090.86|21170.86|21090.86|21169.05|21089.05|10
1738638040000|2025-02-04 03:00:40|21171.71|21091.71|21179.03|21099.03|21179.03|21099.03|21171.71|21091.71|10
1738638050000|2025-02-04 03:00:50|21178.1|21098.1|21177.75|21097.75|21178.49|21098.49|21177.6|21097.6|9
1738638060000|2025-02-04 03:01:00|21178.46|21098.46|21182.61|21102.61|21182.61|21102.61|21178.1|21098.1|10
1738638070000|2025-02-04 03:01:10|21183.7|21103.7|21185.69|21105.69|21186.8|21106.8|21183.7|21103.7|10
1738638080000|2025-02-04 03:01:20|21185.89|21105.89|21187.82|21107.82|21187.82|21107.82|21185.89|21105.89|10
1738638090000|2025-02-04 03:01:30|21187.57|21107.57|21185.57|21105.57|21189.64|21109.64|21185.57|21105.57|10
1738638100000|2025-02-04 03:01:40|21185.61|21105.61|21177.13|21097.13|21185.61|21105.61|21177.13|21097.13|10
1738638110000|2025-02-04 03:01:50|21177.05|21097.05|21179.2|21099.2|21179.2|21099.2|21176.33|21096.33|10
1738638120000|2025-02-04 03:02:00|21179.65|21099.65|21179.73|21099.73|21179.96|21099.96|21178.43|21098.43|10
1738638130000|2025-02-04 03:02:10|21180.1|21100.1|21182.34|21102.34|21183.67|21103.67|21180.1|21100.1|10
1738638140000|2025-02-04 03:02:20|21181.64|21101.64|21176.95|21096.95|21181.64|21101.64|21176.95|21096.95|10
1738638150000|2025-02-04 03:02:30|21176.81|21096.81|21171.78|21091.78|21176.81|21096.81|21171.77|21091.77|10
1738638160000|2025-02-04 03:02:40|21172.19|21092.19|21172.65|21092.65|21174.61|21094.61|21172.19|21092.19|10
1738638170000|2025-02-04 03:02:50|21172.77|21092.77|21169.14|21089.14|21172.77|21092.77|21169.14|21089.14|10
1738638180000|2025-02-04 03:03:00|21168.99|21088.99|21162.37|21082.37|21168.99|21088.99|21162.21|21082.21|10
1738638190000|2025-02-04 03:03:10|21161.83|21081.83|21160|21080|21161.83|21081.83|21159.74|21079.74|10
1738638200000|2025-02-04 03:03:20|21159.38|21079.38|21154.61|21074.61|21159.38|21079.38|21154.56|21074.56|10
1738638210000|2025-02-04 03:03:30|21154.67|21074.67|21149.44|21069.44|21154.67|21074.67|21149.28|21069.28|10
1738638220000|2025-02-04 03:03:40|21149.59|21069.59|21150.52|21070.52|21150.52|21070.52|21149.59|21069.59|9
1738638230000|2025-02-04 03:03:50|21149.91|21069.91|21146.98|21066.98|21149.91|21069.91|21146.46|21066.46|10
1738638240000|2025-02-04 03:04:00|21146.81|21066.81|21145.15|21065.15|21146.81|21066.81|21143.86|21063.86|10
1738638250000|2025-02-04 03:04:10|21145.22|21065.22|21144.21|21064.21|21145.22|21065.22|21143.66|21063.66|10
1738638260000|2025-02-04 03:04:20|21144.4|21064.4|21140.92|21060.92|21144.4|21064.4|21140.89|21060.89|10
1738638270000|2025-02-04 03:04:30|21140.94|21060.94|21132.28|21052.28|21140.94|21060.94|21132.28|21052.28|10
1738638280000|2025-02-04 03:04:40|21137.73|21057.73|21134.81|21054.81|21137.92|21057.92|21134.81|21054.81|10
1738638290000|2025-02-04 03:04:50|21135.04|21055.04|21136.08|21056.08|21137.93|21057.93|21135.04|21055.04|10
1738638300000|2025-02-04 03:05:00|21136.12|21056.12|21141.74|21061.74|21142.17|21062.17|21136.12|21056.12|10
1738638310000|2025-02-04 03:05:10|21142.22|21062.22|21147.38|21067.38|21147.38|21067.38|21141.93|21061.93|9
1738638320000|2025-02-04 03:05:20|21147.72|21067.72|21147.34|21067.34|21148.38|21068.38|21147.34|21067.34|10
1738638330000|2025-02-04 03:05:30|21146.52|21066.52|21145.1|21065.1|21146.65|21066.65|21142.7|21062.7|10
1738638340000|2025-02-04 03:05:40|21145.43|21065.43|21141.88|21061.88|21145.43|21065.43|21141.88|21061.88|9
1738638350000|2025-02-04 03:05:50|21141.37|21061.37|21140.52|21060.52|21141.37|21061.37|21139.1|21059.1|10
1738638360000|2025-02-04 03:06:00|21140.86|21060.86|21137.07|21057.07|21140.86|21060.86|21137.07|21057.07|10
1738638370000|2025-02-04 03:06:10|21137.36|21057.36|21135.82|21055.82|21137.83|21057.83|21135.82|21055.82|10
1738638380000|2025-02-04 03:06:20|21135.56|21055.56|21133.39|21053.39|21135.7|21055.7|21133.13|21053.13|10
1738638390000|2025-02-04 03:06:30|21133.09|21053.09|21131.05|21051.05|21133.81|21053.81|21130.51|21050.51|10
1738638400000|2025-02-04 03:06:40|21131.56|21051.56|21135.71|21055.71|21136.09|21056.09|21131.56|21051.56|10
1738638410000|2025-02-04 03:06:50|21135.48|21055.48|21126|21046|21135.48|21055.48|21125.95|21045.95|10
1738638420000|2025-02-04 03:07:00|21126.58|21046.58|21132.46|21052.46|21132.46|21052.46|21126.58|21046.58|10
1738638430000|2025-02-04 03:07:10|21133.74|21053.74|21140.97|21060.97|21140.97|21060.97|21133.74|21053.74|9
1738638440000|2025-02-04 03:07:20|21141.27|21061.27|21144.07|21064.07|21144.07|21064.07|21140.85|21060.85|10
1738638450000|2025-02-04 03:07:30|21144.13|21064.13|21147.92|21067.92|21147.92|21067.92|21144.13|21064.13|10
1738638460000|2025-02-04 03:07:40|21148.1|21068.1|21149.25|21069.25|21150.24|21070.24|21147.74|21067.74|9
1738638470000|2025-02-04 03:07:50|21149.53|21069.53|21150.91|21070.91|21150.95|21070.95|21149.53|21069.53|10
1738638480000|2025-02-04 03:08:00|21151.06|21071.06|21154.57|21074.57|21154.69|21074.69|21151.06|21071.06|10
1738638490000|2025-02-04 03:08:10|21154.4|21074.4|21153.67|21073.67|21155.62|21075.62|21153.67|21073.67|10
1738638500000|2025-02-04 03:08:20|21154.19|21074.19|21157.83|21077.83|21157.89|21077.89|21153.93|21073.93|10
1738638510000|2025-02-04 03:08:30|21157.81|21077.81|21158.37|21078.37|21158.88|21078.88|21157.81|21077.81|10
1738638520000|2025-02-04 03:08:40|21158.36|21078.36|21156.06|21076.06|21158.48|21078.48|21154.81|21074.81|10
1738638530000|2025-02-04 03:08:50|21156.11|21076.11|21155.66|21075.66|21156.11|21076.11|21154.94|21074.94|10
1738638540000|2025-02-04 03:09:00|21156.02|21076.02|21154.88|21074.88|21156.72|21076.72|21154.88|21074.88|10
1738638550000|2025-02-04 03:09:10|21154.43|21074.43|21156.01|21076.01|21156.01|21076.01|21153.82|21073.82|10
1738638560000|2025-02-04 03:09:20|21155.95|21075.95|21155.94|21075.94|21156.21|21076.21|21155.62|21075.62|9
1738638570000|2025-02-04 03:09:30|21156.07|21076.07|21157.92|21077.92|21157.92|21077.92|21156.02|21076.02|9
1738638580000|2025-02-04 03:09:40|21158.39|21078.39|21164.74|21084.74|21164.82|21084.82|21158.39|21078.39|10
1738638590000|2025-02-04 03:09:50|21164.79|21084.79|21164.76|21084.76|21166.49|21086.49|21164.51|21084.51|10
1738638600000|2025-02-04 03:10:00|21165.77|21085.77|21170.1|21090.1|21170.1|21090.1|21165.35|21085.35|9
1738638610000|2025-02-04 03:10:10|21169.92|21089.92|21171.47|21091.47|21171.47|21091.47|21169.92|21089.92|10
1738638620000|2025-02-04 03:10:20|21171.27|21091.27|21174.18|21094.18|21174.18|21094.18|21171.27|21091.27|10
1738638630000|2025-02-04 03:10:30|21174.26|21094.26|21177.49|21097.49|21177.57|21097.57|21174.26|21094.26|10
1738638640000|2025-02-04 03:10:40|21177.34|21097.34|21183.58|21103.58|21183.58|21103.58|21177.27|21097.27|10
1738638650000|2025-02-04 03:10:50|21183.46|21103.46|21184.44|21104.44|21184.44|21104.44|21183.46|21103.46|10
1738638660000|2025-02-04 03:11:00|21184.29|21104.29|21187.68|21107.68|21187.77|21107.77|21184.04|21104.04|10
1738638670000|2025-02-04 03:11:10|21187.54|21107.54|21190.03|21110.03|21190.03|21110.03|21187.16|21107.16|10
1738638680000|2025-02-04 03:11:20|21191.98|21111.98|21192.23|21112.23|21193.05|21113.05|21191.97|21111.97|10
1738638690000|2025-02-04 03:11:30|21191.72|21111.72|21192.74|21112.74|21192.74|21112.74|21191.72|21111.72|8
1738638700000|2025-02-04 03:11:40|21192.63|21112.63|21204.25|21124.25|21204.25|21124.25|21192.63|21112.63|10
1738638710000|2025-02-04 03:11:50|21204.03|21124.03|21203.42|21123.42|21204.04|21124.04|21203.41|21123.41|10
1738638720000|2025-02-04 03:12:00|21203.39|21123.39|21203.13|21123.13|21203.93|21123.93|21202.66|21122.66|10
1738638730000|2025-02-04 03:12:10|21203.11|21123.11|21207.35|21127.35|21208.73|21128.73|21203.11|21123.11|10
1738638740000|2025-02-04 03:12:20|21208.13|21128.13|21207.22|21127.22|21208.24|21128.24|21207.22|21127.22|10
1738638750000|2025-02-04 03:12:30|21207.39|21127.39|21208.62|21128.62|21209.06|21129.06|21207.31|21127.31|10
1738638760000|2025-02-04 03:12:40|21207.02|21127.02|21206.17|21126.17|21207.73|21127.73|21206.17|21126.17|10
1738638770000|2025-02-04 03:12:50|21206.09|21126.09|21206.25|21126.25|21206.61|21126.61|21206.09|21126.09|10
1738638780000|2025-02-04 03:13:00|21206.49|21126.49|21207.22|21127.22|21207.22|21127.22|21206.14|21126.14|10
1738638790000|2025-02-04 03:13:10|21206.43|21126.43|21207.56|21127.56|21207.79|21127.79|21206.34|21126.34|9
1738638800000|2025-02-04 03:13:20|21206.91|21126.91|21208.55|21128.55|21208.8|21128.8|21206.91|21126.91|10
1738638810000|2025-02-04 03:13:30|21208.18|21128.18|21207.75|21127.75|21208.18|21128.18|21207.46|21127.46|10
1738638820000|2025-02-04 03:13:40|21207.78|21127.78|21206.81|21126.81|21207.79|21127.79|21206.81|21126.81|10
1738638830000|2025-02-04 03:13:50|21206.76|21126.76|21203.6|21123.6|21207.34|21127.34|21203.6|21123.6|10
1738638840000|2025-02-04 03:14:00|21203.42|21123.42|21203.12|21123.12|21205.03|21125.03|21202.84|21122.84|10
1738638850000|2025-02-04 03:14:10|21203.1|21123.1|21200.98|21120.98|21203.13|21123.13|21200.63|21120.63|10
1738638860000|2025-02-04 03:14:20|21201.49|21121.49|21198.49|21118.49|21201.5|21121.5|21198.49|21118.49|10
1738638870000|2025-02-04 03:14:30|21198.05|21118.05|21191.49|21111.49|21198.05|21118.05|21191.28|21111.28|10
1738638880000|2025-02-04 03:14:40|21191.46|21111.46|21194.81|21114.81|21194.81|21114.81|21191.39|21111.39|10
1738638890000|2025-02-04 03:14:50|21194.97|21114.97|21196.58|21116.58|21196.58|21116.58|21194.97|21114.97|9
1738638900000|2025-02-04 03:15:00|21196.2|21116.2|21193.72|21113.72|21196.36|21116.36|21193.02|21113.02|9
1738638910000|2025-02-04 03:15:10|21194.77|21114.77|21194.95|21114.95|21194.95|21114.95|21194.35|21114.35|10
1738638920000|2025-02-04 03:15:20|21194.88|21114.88|21194.96|21114.96|21194.99|21114.99|21193.9|21113.9|10
1738638930000|2025-02-04 03:15:30|21194.73|21114.73|21195.63|21115.63|21195.63|21115.63|21194.73|21114.73|10
1738638940000|2025-02-04 03:15:40|21196.01|21116.01|21193.7|21113.7|21196.18|21116.18|21193.7|21113.7|10
1738638950000|2025-02-04 03:15:50|21192.95|21112.95|21192.71|21112.71|21193.01|21113.01|21192.29|21112.29|10
1738638960000|2025-02-04 03:16:00|21192.75|21112.75|21189.9|21109.9|21192.75|21112.75|21189.9|21109.9|10
1738638970000|2025-02-04 03:16:10|21189.94|21109.94|21186.04|21106.04|21190.26|21110.26|21186.04|21106.04|10
1738638980000|2025-02-04 03:16:20|21185.41|21105.41|21182.12|21102.12|21186|21106|21181.72|21101.72|10
1738638990000|2025-02-04 03:16:30|21182.19|21102.19|21179.5|21099.5|21182.26|21102.26|21178.83|21098.83|10
1738639000000|2025-02-04 03:16:40|21178.94|21098.94|21176.83|21096.83|21178.94|21098.94|21176.76|21096.76|10
1738639010000|2025-02-04 03:16:50|21176.75|21096.75|21175.91|21095.91|21177.67|21097.67|21175.78|21095.78|10
1738639020000|2025-02-04 03:17:00|21175.78|21095.78|21179.73|21099.73|21179.73|21099.73|21175.78|21095.78|10
1738639030000|2025-02-04 03:17:10|21179.7|21099.7|21178.37|21098.37|21179.9|21099.9|21177.95|21097.95|10
1738639040000|2025-02-04 03:17:20|21178.31|21098.31|21180.16|21100.16|21180.32|21100.32|21178.31|21098.31|10
1738639050000|2025-02-04 03:17:30|21180.94|21100.94|21181.84|21101.84|21182.12|21102.12|21180.85|21100.85|9
1738639060000|2025-02-04 03:17:40|21181.73|21101.73|21176.81|21096.81|21181.73|21101.73|21176.81|21096.81|10
1738639070000|2025-02-04 03:17:50|21176.1|21096.1|21176.16|21096.16|21176.37|21096.37|21175.67|21095.67|10
1738639080000|2025-02-04 03:18:00|21176.18|21096.18|21176.4|21096.4|21176.74|21096.74|21176.07|21096.07|10
1738639090000|2025-02-04 03:18:10|21176.65|21096.65|21176.6|21096.6|21178.83|21098.83|21176.12|21096.12|10
1738639100000|2025-02-04 03:18:20|21176.88|21096.88|21175.25|21095.25|21176.88|21096.88|21175.25|21095.25|10
1738639110000|2025-02-04 03:18:30|21175.21|21095.21|21166.7|21086.7|21175.21|21095.21|21166.7|21086.7|8
1738639120000|2025-02-04 03:18:40|21167.38|21087.38|21168.52|21088.52|21169.42|21089.42|21167.38|21087.38|10
1738639130000|2025-02-04 03:18:50|21167.82|21087.82|21169.75|21089.75|21169.93|21089.93|21167.57|21087.57|10
1738639140000|2025-02-04 03:19:00|21169.62|21089.62|21166.98|21086.98|21170.16|21090.16|21166.98|21086.98|10
1738639150000|2025-02-04 03:19:10|21166.8|21086.8|21167.02|21087.02|21167.3|21087.3|21166.8|21086.8|10
1738639160000|2025-02-04 03:19:20|21167.49|21087.49|21164.35|21084.35|21167.49|21087.49|21164.35|21084.35|10
1738639170000|2025-02-04 03:19:30|21164.56|21084.56|21159.69|21079.69|21164.56|21084.56|21159.63|21079.63|10
1738639180000|2025-02-04 03:19:40|21159.65|21079.65|21160.67|21080.67|21162.71|21082.71|21159.65|21079.65|10
1738639190000|2025-02-04 03:19:50|21160.74|21080.74|21160.39|21080.39|21160.74|21080.74|21158.96|21078.96|10
1738639200000|2025-02-04 03:20:00|21160.25|21080.25|21156.34|21076.34|21160.53|21080.53|21156.34|21076.34|9
1738639210000|2025-02-04 03:20:10|21154.89|21074.89|21154.79|21074.79|21155.71|21075.71|21154.59|21074.59|10
1738639220000|2025-02-04 03:20:20|21154.5|21074.5|21159.39|21079.39|21159.39|21079.39|21154.24|21074.24|10
1738639230000|2025-02-04 03:20:30|21160.6|21080.6|21159.51|21079.51|21160.64|21080.64|21157.86|21077.86|10
1738639240000|2025-02-04 03:20:40|21159.78|21079.78|21159.88|21079.88|21160.21|21080.21|21159.63|21079.63|9
1738639250000|2025-02-04 03:20:50|21159.42|21079.42|21158.31|21078.31|21159.42|21079.42|21157.05|21077.05|10
1738639260000|2025-02-04 03:21:00|21158.43|21078.43|21152.67|21072.67|21158.43|21078.43|21152.67|21072.67|10
1738639270000|2025-02-04 03:21:10|21152.14|21072.14|21146.1|21066.1|21152.14|21072.14|21146.1|21066.1|10
1738639280000|2025-02-04 03:21:20|21146.49|21066.49|21143.73|21063.73|21146.49|21066.49|21143.73|21063.73|10
1738639290000|2025-02-04 03:21:30|21140.38|21060.38|21139.84|21059.84|21140.54|21060.54|21138.25|21058.25|10
1738639300000|2025-02-04 03:21:40|21139.6|21059.6|21137.77|21057.77|21139.6|21059.6|21137.58|21057.58|10
1738639310000|2025-02-04 03:21:50|21137.34|21057.34|21138.45|21058.45|21138.65|21058.65|21137.34|21057.34|10
1738639320000|2025-02-04 03:22:00|21138.52|21058.52|21137.49|21057.49|21138.59|21058.59|21137.49|21057.49|10
1738639330000|2025-02-04 03:22:10|21137.58|21057.58|21140.02|21060.02|21140.41|21060.41|21137.58|21057.58|10
1738639340000|2025-02-04 03:22:20|21139.5|21059.5|21134.97|21054.97|21139.86|21059.86|21134.97|21054.97|9
1738639350000|2025-02-04 03:22:30|21134.45|21054.45|21131.19|21051.19|21134.45|21054.45|21130.91|21050.91|10
1738639360000|2025-02-04 03:22:40|21131.26|21051.26|21131.5|21051.5|21131.72|21051.72|21131.26|21051.26|10
1738639370000|2025-02-04 03:22:50|21131.47|21051.47|21127.96|21047.96|21131.51|21051.51|21127.96|21047.96|9
1738639380000|2025-02-04 03:23:00|21125.57|21045.57|21120.11|21040.11|21125.57|21045.57|21120.02|21040.02|10
1738639390000|2025-02-04 03:23:10|21119.82|21039.82|21118.03|21038.03|21120.03|21040.03|21118.03|21038.03|10
1738639400000|2025-02-04 03:23:20|21117.99|21037.99|21118.63|21038.63|21120.17|21040.17|21117.99|21037.99|10
1738639410000|2025-02-04 03:23:30|21119.25|21039.25|21119.07|21039.07|21119.46|21039.46|21118.87|21038.87|10
1738639420000|2025-02-04 03:23:40|21118.56|21038.56|21118.21|21038.21|21118.9|21038.9|21118.21|21038.21|10
1738639430000|2025-02-04 03:23:50|21118.39|21038.39|21115.32|21035.32|21118.39|21038.39|21115.31|21035.31|9
1738639440000|2025-02-04 03:24:00|21115|21035|21116.29|21036.29|21116.29|21036.29|21114.01|21034.01|10
1738639450000|2025-02-04 03:24:10|21116.32|21036.32|21115.16|21035.16|21116.33|21036.33|21114.92|21034.92|10
1738639460000|2025-02-04 03:24:20|21114.45|21034.45|21115.62|21035.62|21115.88|21035.88|21114.24|21034.24|10
1738639470000|2025-02-04 03:24:30|21115.57|21035.57|21114.65|21034.65|21115.78|21035.78|21114.65|21034.65|10
1738639480000|2025-02-04 03:24:40|21114.48|21034.48|21114.56|21034.56|21115.1|21035.1|21114.44|21034.44|10
1738639490000|2025-02-04 03:24:50|21114.45|21034.45|21113.1|21033.1|21114.45|21034.45|21113.07|21033.07|9
1738639500000|2025-02-04 03:25:00|21113.06|21033.06|21113.48|21033.48|21113.61|21033.61|21113.06|21033.06|10
1738639510000|2025-02-04 03:25:10|21113.62|21033.62|21112.84|21032.84|21113.62|21033.62|21112.62|21032.62|10
1738639520000|2025-02-04 03:25:20|21112.64|21032.64|21109.67|21029.67|21112.84|21032.84|21109.67|21029.67|10
1738639530000|2025-02-04 03:25:30|21108.55|21028.55|21106.47|21026.47|21108.55|21028.55|21106.47|21026.47|10
1738639540000|2025-02-04 03:25:40|21106.2|21026.2|21100.52|21020.52|21106.82|21026.82|21100.52|21020.52|10
1738639550000|2025-02-04 03:25:50|21100.43|21020.43|21099.31|21019.31|21100.71|21020.71|21097.73|21017.73|9
1738639560000|2025-02-04 03:26:00|21098.64|21018.64|21097.99|21017.99|21099.11|21019.11|21097.99|21017.99|9
1738639570000|2025-02-04 03:26:10|21098.34|21018.34|21100.67|21020.67|21100.79|21020.79|21098.34|21018.34|10
1738639580000|2025-02-04 03:26:20|21100.07|21020.07|21100.54|21020.54|21101.06|21021.06|21099.82|21019.82|10
1738639590000|2025-02-04 03:26:30|21100.41|21020.41|21101.29|21021.29|21101.46|21021.46|21100.34|21020.34|10
1738639600000|2025-02-04 03:26:40|21100.89|21020.89|21092.62|21012.62|21100.89|21020.89|21092.62|21012.62|10
1738639610000|2025-02-04 03:26:50|21093.31|21013.31|21093.59|21013.59|21093.59|21013.59|21093.21|21013.21|10
1738639620000|2025-02-04 03:27:00|21093.23|21013.23|21095.09|21015.09|21095.09|21015.09|21093.07|21013.07|10
1738639630000|2025-02-04 03:27:10|21094.9|21014.9|21095.81|21015.81|21095.97|21015.97|21094.83|21014.83|9
1738639640000|2025-02-04 03:27:20|21096.44|21016.44|21100|21020|21100.21|21020.21|21096.44|21016.44|10
1738639650000|2025-02-04 03:27:30|21099.85|21019.85|21103.43|21023.43|21103.43|21023.43|21099.85|21019.85|10
1738639660000|2025-02-04 03:27:40|21102.62|21022.62|21101.78|21021.78|21102.62|21022.62|21101.39|21021.39|10
1738639670000|2025-02-04 03:27:50|21097.61|21017.61|21097.32|21017.32|21097.61|21017.61|21096.06|21016.06|10
1738639680000|2025-02-04 03:28:00|21097.39|21017.39|21092.77|21012.77|21097.53|21017.53|21092.64|21012.64|10
1738639690000|2025-02-04 03:28:10|21092.24|21012.24|21084.84|21004.84|21092.24|21012.24|21084.84|21004.84|10
1738639700000|2025-02-04 03:28:20|21085.14|21005.14|21083.34|21003.34|21085.14|21005.14|21083.34|21003.34|10
1738639710000|2025-02-04 03:28:30|21083.25|21003.25|21092.45|21012.45|21093.41|21013.41|21082.99|21002.99|10
1738639720000|2025-02-04 03:28:40|21091.63|21011.63|21086.97|21006.97|21091.63|21011.63|21086.97|21006.97|10
1738639730000|2025-02-04 03:28:50|21087.05|21007.05|21082.88|21002.88|21087.05|21007.05|21082.88|21002.88|10
1738639740000|2025-02-04 03:29:00|21081.38|21001.38|21083.11|21003.11|21083.11|21003.11|21081.38|21001.38|10
1738639750000|2025-02-04 03:29:10|21083.14|21003.14|21077.74|20997.74|21083.15|21003.15|21077.63|20997.63|10
1738639760000|2025-02-04 03:29:20|21078.19|20998.19|21080.13|21000.13|21080.13|21000.13|21077.41|20997.41|10
1738639770000|2025-02-04 03:29:30|21080.16|21000.16|21080.52|21000.52|21081.67|21001.67|21079.52|20999.52|10
1738639780000|2025-02-04 03:29:40|21081.34|21001.34|21079.61|20999.61|21081.67|21001.67|21079.37|20999.37|10
1738639790000|2025-02-04 03:29:50|21079.26|20999.26|21077.89|20997.89|21080.09|21000.09|21077.45|20997.45|9
1738639800000|2025-02-04 03:30:00|21078.09|20998.09|21081.32|21001.32|21081.48|21001.48|21077.26|20997.26|10
1738639810000|2025-02-04 03:30:10|21082.1|21002.1|21086.23|21006.23|21087.39|21007.39|21082.1|21002.1|10
1738639820000|2025-02-04 03:30:20|21086.83|21006.83|21087.9|21007.9|21088.21|21008.21|21086.83|21006.83|9
1738639830000|2025-02-04 03:30:30|21088.19|21008.19|21089.45|21009.45|21089.45|21009.45|21088.08|21008.08|10
1738639840000|2025-02-04 03:30:40|21089.66|21009.66|21089.5|21009.5|21089.66|21009.66|21089.07|21009.07|9
1738639850000|2025-02-04 03:30:50|21089.87|21009.87|21088.91|21008.91|21091.22|21011.22|21088.53|21008.53|10
1738639860000|2025-02-04 03:31:00|21088.8|21008.8|21087.86|21007.86|21088.8|21008.8|21084.47|21004.47|10
1738639870000|2025-02-04 03:31:10|21089|21009|21095.33|21015.33|21095.33|21015.33|21089|21009|9
1738639880000|2025-02-04 03:31:20|21097.28|21017.28|21106.2|21026.2|21106.2|21026.2|21097.28|21017.28|10
1738639890000|2025-02-04 03:31:30|21106.83|21026.83|21106.95|21026.95|21106.95|21026.95|21104.53|21024.53|10
1738639900000|2025-02-04 03:31:40|21107.17|21027.17|21107.81|21027.81|21108.41|21028.41|21107.17|21027.17|10
1738639910000|2025-02-04 03:31:50|21107.78|21027.78|21105.62|21025.62|21107.78|21027.78|21105.47|21025.47|10
1738639920000|2025-02-04 03:32:00|21108.44|21028.44|21108.57|21028.57|21109.24|21029.24|21108.44|21028.44|9
1738639930000|2025-02-04 03:32:10|21108.37|21028.37|21106.41|21026.41|21108.45|21028.45|21106.41|21026.41|10
1738639940000|2025-02-04 03:32:20|21106.44|21026.44|21101.65|21021.65|21106.58|21026.58|21101.65|21021.65|10
1738639950000|2025-02-04 03:32:30|21100.8|21020.8|21105.63|21025.63|21105.63|21025.63|21100.28|21020.28|10
1738639960000|2025-02-04 03:32:40|21105.9|21025.9|21104.74|21024.74|21106.57|21026.57|21104.55|21024.55|10
1738639970000|2025-02-04 03:32:50|21104.68|21024.68|21102.56|21022.56|21105.01|21025.01|21102.56|21022.56|10
1738639980000|2025-02-04 03:33:00|21102.76|21022.76|21092.18|21012.18|21102.97|21022.97|21092.18|21012.18|10
1738639990000|2025-02-04 03:33:10|21091.96|21011.96|21090.62|21010.62|21091.96|21011.96|21090.62|21010.62|9
1738640000000|2025-02-04 03:33:20|21087.97|21007.97|21082.5|21002.5|21087.97|21007.97|21082.5|21002.5|10
1738640010000|2025-02-04 03:33:30|21082.46|21002.46|21082.05|21002.05|21082.96|21002.96|21082.02|21002.02|10
1738640020000|2025-02-04 03:33:40|21082.03|21002.03|21082.74|21002.74|21083.02|21003.02|21082.03|21002.03|10
1738640030000|2025-02-04 03:33:50|21082.79|21002.79|21076.68|20996.68|21082.79|21002.79|21076.36|20996.36|10
1738640040000|2025-02-04 03:34:00|21076.55|20996.55|21070.44|20990.44|21076.74|20996.74|21069.85|20989.85|10
1738640050000|2025-02-04 03:34:10|21070.02|20990.02|21068.94|20988.94|21070.02|20990.02|21068.87|20988.87|9
1738640060000|2025-02-04 03:34:20|21069.07|20989.07|21068.17|20988.17|21069.07|20989.07|21068.17|20988.17|10
1738640070000|2025-02-04 03:34:30|21067.8|20987.8|21059.08|20979.08|21067.8|20987.8|21058.73|20978.73|10
1738640080000|2025-02-04 03:34:40|21058.62|20978.62|21059.04|20979.04|21059.04|20979.04|21057.34|20977.34|10
1738640090000|2025-02-04 03:34:50|21059.11|20979.11|21058.11|20978.11|21059.11|20979.11|21057.33|20977.33|9
1738640100000|2025-02-04 03:35:00|21058.23|20978.23|21060.5|20980.5|21060.5|20980.5|21057.51|20977.51|10
1738640110000|2025-02-04 03:35:10|21062.03|20982.03|21066.28|20986.28|21066.7|20986.7|21062.03|20982.03|10
1738640120000|2025-02-04 03:35:20|21066.04|20986.04|21065.46|20985.46|21066.13|20986.13|21065.46|20985.46|10
1738640130000|2025-02-04 03:35:30|21064.92|20984.92|21061.89|20981.89|21064.92|20984.92|21061.37|20981.37|10
1738640140000|2025-02-04 03:35:40|21061.85|20981.85|21061.43|20981.43|21061.98|20981.98|21059.88|20979.88|9
1738640150000|2025-02-04 03:35:50|21061|20981|21060.06|20980.06|21061.23|20981.23|21060.06|20980.06|9
1738640160000|2025-02-04 03:36:00|21060.31|20980.31|21060.27|20980.27|21060.31|20980.31|21059.53|20979.53|10
1738640170000|2025-02-04 03:36:10|21059.4|20979.4|21057.13|20977.13|21059.6|20979.6|21057.1|20977.1|10
1738640180000|2025-02-04 03:36:20|21056.4|20976.4|21054.47|20974.47|21056.4|20976.4|21054.36|20974.36|10
1738640190000|2025-02-04 03:36:30|21053.56|20973.56|21054.36|20974.36|21055.02|20975.02|21053.08|20973.08|10
1738640200000|2025-02-04 03:36:40|21053.29|20973.29|21050.09|20970.09|21053.29|20973.29|21050.09|20970.09|10
1738640210000|2025-02-04 03:36:50|21050.64|20970.64|21048.41|20968.41|21050.64|20970.64|21048.41|20968.41|10
1738640220000|2025-02-04 03:37:00|21047.92|20967.92|21050.7|20970.7|21050.7|20970.7|21047.76|20967.76|10
1738640230000|2025-02-04 03:37:10|21051.03|20971.03|21052.15|20972.15|21052.85|20972.85|21051.03|20971.03|10
1738640240000|2025-02-04 03:37:20|21052.3|20972.3|21051.28|20971.28|21052.44|20972.44|21050.7|20970.7|10
1738640250000|2025-02-04 03:37:30|21051.59|20971.59|21052.1|20972.1|21052.6|20972.6|21051.51|20971.51|10
1738640260000|2025-02-04 03:37:40|21052.58|20972.58|21053.19|20973.19|21053.19|20973.19|21052.57|20972.57|10
1738640270000|2025-02-04 03:37:50|21053.81|20973.81|21059.78|20979.78|21059.78|20979.78|21053.81|20973.81|10
1738640280000|2025-02-04 03:38:00|21060.22|20980.22|21068.32|20988.32|21068.32|20988.32|21059.83|20979.83|9
1738640290000|2025-02-04 03:38:10|21068.77|20988.77|21069.62|20989.62|21071.14|20991.14|21068.77|20988.77|10
1738640300000|2025-02-04 03:38:20|21069.33|20989.33|21070.68|20990.68|21070.68|20990.68|21068.49|20988.49|10
1738640310000|2025-02-04 03:38:30|21072.49|20992.49|21075.66|20995.66|21075.66|20995.66|21071.99|20991.99|10
1738640320000|2025-02-04 03:38:40|21075.76|20995.76|21080.6|21000.6|21080.6|21000.6|21075.76|20995.76|9
1738640330000|2025-02-04 03:38:50|21080.17|21000.17|21081.13|21001.13|21083|21003|21080.09|21000.09|10
1738640340000|2025-02-04 03:39:00|21081.3|21001.3|21080.53|21000.53|21082.63|21002.63|21080.53|21000.53|10
1738640350000|2025-02-04 03:39:10|21080.39|21000.39|21075.93|20995.93|21081.36|21001.36|21075.93|20995.93|10
1738640360000|2025-02-04 03:39:20|21076.05|20996.05|21075.89|20995.89|21076.1|20996.1|21074.54|20994.54|10
1738640370000|2025-02-04 03:39:30|21076.07|20996.07|21076.93|20996.93|21076.93|20996.93|21075.08|20995.08|10
1738640380000|2025-02-04 03:39:40|21076.6|20996.6|21078.81|20998.81|21078.81|20998.81|21076.34|20996.34|10
1738640390000|2025-02-04 03:39:50|21078.98|20998.98|21079.15|20999.15|21079.15|20999.15|21078.38|20998.38|9
1738640400000|2025-02-04 03:40:00|21079.06|20999.06|21081.03|21001.03|21081.03|21001.03|21077.76|20997.76|10
1738640410000|2025-02-04 03:40:10|21080.92|21000.92|21083.03|21003.03|21083.03|21003.03|21080.92|21000.92|10
1738640420000|2025-02-04 03:40:20|21084.16|21004.16|21093.68|21013.68|21093.68|21013.68|21084.16|21004.16|9
1738640430000|2025-02-04 03:40:30|21093.15|21013.15|21098.05|21018.05|21098.05|21018.05|21093.15|21013.15|10
1738640440000|2025-02-04 03:40:40|21097.99|21017.99|21102.82|21022.82|21103.2|21023.2|21097.99|21017.99|10
1738640450000|2025-02-04 03:40:50|21103.79|21023.79|21110|21030|21110.22|21030.22|21103.74|21023.74|10
1738640460000|2025-02-04 03:41:00|21110.22|21030.22|21113.7|21033.7|21113.7|21033.7|21109.87|21029.87|10
1738640470000|2025-02-04 03:41:10|21115.61|21035.61|21109.51|21029.51|21115.61|21035.61|21109.24|21029.24|10
1738640480000|2025-02-04 03:41:20|21109.55|21029.55|21110.65|21030.65|21110.65|21030.65|21109.12|21029.12|10
1738640490000|2025-02-04 03:41:30|21110.63|21030.63|21105.94|21025.94|21110.97|21030.97|21105.55|21025.55|9
1738640500000|2025-02-04 03:41:40|21105.92|21025.92|21106.9|21026.9|21107|21027|21102.65|21022.65|10
1738640510000|2025-02-04 03:41:50|21107.44|21027.44|21107.67|21027.67|21109.22|21029.22|21107.23|21027.23|10
1738640520000|2025-02-04 03:42:00|21108.11|21028.11|21110.02|21030.02|21110.79|21030.79|21108.11|21028.11|10
1738640530000|2025-02-04 03:42:10|21109.34|21029.34|21105.81|21025.81|21109.34|21029.34|21105.81|21025.81|9
1738640540000|2025-02-04 03:42:20|21105.53|21025.53|21104.8|21024.8|21105.53|21025.53|21104.55|21024.55|10
1738640550000|2025-02-04 03:42:30|21104.48|21024.48|21101.49|21021.49|21104.48|21024.48|21101.49|21021.49|10
1738640560000|2025-02-04 03:42:40|21100.98|21020.98|21095.95|21015.95|21100.98|21020.98|21095.95|21015.95|10
1738640570000|2025-02-04 03:42:50|21093.42|21013.42|21096.73|21016.73|21096.8|21016.8|21093.42|21013.42|10
1738640580000|2025-02-04 03:43:00|21096.04|21016.04|21101.08|21021.08|21101.08|21021.08|21096.04|21016.04|10
1738640590000|2025-02-04 03:43:10|21101.39|21021.39|21103.63|21023.63|21105.64|21025.64|21100.96|21020.96|10
1738640600000|2025-02-04 03:43:20|21103.31|21023.31|21099.14|21019.14|21103.54|21023.54|21099.14|21019.14|8
1738640610000|2025-02-04 03:43:30|21099.65|21019.65|21103.78|21023.78|21103.78|21023.78|21099.12|21019.12|9
1738640620000|2025-02-04 03:43:40|21103.99|21023.99|21105.96|21025.96|21105.96|21025.96|21103.99|21023.99|10
1738640630000|2025-02-04 03:43:50|21106.04|21026.04|21108.45|21028.45|21108.8|21028.8|21105.84|21025.84|10
1738640640000|2025-02-04 03:44:00|21109.4|21029.4|21116.14|21036.14|21116.24|21036.24|21109.4|21029.4|9
1738640650000|2025-02-04 03:44:10|21119.76|21039.76|21122.2|21042.2|21122.2|21042.2|21119.7|21039.7|9
1738640660000|2025-02-04 03:44:20|21122.55|21042.55|21123.62|21043.62|21123.62|21043.62|21121.32|21041.32|10
1738640670000|2025-02-04 03:44:30|21122.93|21042.93|21121.46|21041.46|21123.08|21043.08|21120.93|21040.93|9
1738640680000|2025-02-04 03:44:40|21121.48|21041.48|21120.55|21040.55|21121.48|21041.48|21120.31|21040.31|10
1738640690000|2025-02-04 03:44:50|21120.78|21040.78|21121.41|21041.41|21121.68|21041.68|21120.74|21040.74|10
1738640700000|2025-02-04 03:45:00|21121.5|21041.5|21118.59|21038.59|21122.04|21042.04|21118.34|21038.34|10
1738640710000|2025-02-04 03:45:10|21117.94|21037.94|21114.7|21034.7|21117.94|21037.94|21114.18|21034.18|10
1738640720000|2025-02-04 03:45:20|21115.1|21035.1|21112.97|21032.97|21115.18|21035.18|21112.97|21032.97|10
1738640730000|2025-02-04 03:45:30|21112.91|21032.91|21114.52|21034.52|21115.02|21035.02|21112.68|21032.68|10
1738640740000|2025-02-04 03:45:40|21114.8|21034.8|21114.72|21034.72|21114.97|21034.97|21114.36|21034.36|10
1738640750000|2025-02-04 03:45:50|21114.96|21034.96|21112.81|21032.81|21114.96|21034.96|21111.75|21031.75|10
1738640760000|2025-02-04 03:46:00|21112.76|21032.76|21106.55|21026.55|21112.76|21032.76|21106.55|21026.55|10
1738640770000|2025-02-04 03:46:10|21106.85|21026.85|21111.66|21031.66|21111.66|21031.66|21106.85|21026.85|10
1738640780000|2025-02-04 03:46:20|21111.9|21031.9|21112.16|21032.16|21112.7|21032.7|21111.8|21031.8|9
1738640790000|2025-02-04 03:46:30|21112.42|21032.42|21117.55|21037.55|21117.55|21037.55|21112.42|21032.42|10
1738640800000|2025-02-04 03:46:40|21117.76|21037.76|21116.54|21036.54|21117.91|21037.91|21116.37|21036.37|10
1738640810000|2025-02-04 03:46:50|21115.82|21035.82|21116.51|21036.51|21116.78|21036.78|21115.48|21035.48|10
1738640820000|2025-02-04 03:47:00|21116.23|21036.23|21118.02|21038.02|21118.46|21038.46|21116.23|21036.23|10
1738640830000|2025-02-04 03:47:10|21118.28|21038.28|21118.75|21038.75|21119.29|21039.29|21117.89|21037.89|9
1738640840000|2025-02-04 03:47:20|21118.4|21038.4|21120.54|21040.54|21120.78|21040.78|21118.4|21038.4|10
1738640850000|2025-02-04 03:47:30|21120.59|21040.59|21122.61|21042.61|21122.85|21042.85|21120.49|21040.49|10
1738640860000|2025-02-04 03:47:40|21122.48|21042.48|21120.28|21040.28|21122.95|21042.95|21120.16|21040.16|10
1738640870000|2025-02-04 03:47:50|21119.42|21039.42|21115.12|21035.12|21119.42|21039.42|21115.12|21035.12|10
1738640880000|2025-02-04 03:48:00|21115.02|21035.02|21110.53|21030.53|21115.02|21035.02|21110.11|21030.11|10
1738640890000|2025-02-04 03:48:10|21110.67|21030.67|21104.74|21024.74|21110.67|21030.67|21104.53|21024.53|9
1738640900000|2025-02-04 03:48:20|21103.41|21023.41|21099.45|21019.45|21103.41|21023.41|21098.71|21018.71|10
1738640910000|2025-02-04 03:48:30|21098.6|21018.6|21093.81|21013.81|21098.6|21018.6|21093.81|21013.81|10
1738640920000|2025-02-04 03:48:40|21094.39|21014.39|21092.15|21012.15|21094.7|21014.7|21092.15|21012.15|10
1738640930000|2025-02-04 03:48:50|21092.93|21012.93|21091.77|21011.77|21093.56|21013.56|21091.77|21011.77|9
1738640940000|2025-02-04 03:49:00|21089.44|21009.44|21087.65|21007.65|21089.67|21009.67|21087.65|21007.65|10
1738640950000|2025-02-04 03:49:10|21088.91|21008.91|21087.57|21007.57|21088.91|21008.91|21085.36|21005.36|10
1738640960000|2025-02-04 03:49:20|21087.66|21007.66|21087.46|21007.46|21089.12|21009.12|21087.46|21007.46|10
1738640970000|2025-02-04 03:49:30|21086.91|21006.91|21087.02|21007.02|21087.71|21007.71|21086.75|21006.75|10
1738640980000|2025-02-04 03:49:40|21087.15|21007.15|21083.17|21003.17|21087.15|21007.15|21083.17|21003.17|10
1738640990000|2025-02-04 03:49:50|21083.32|21003.32|21082.43|21002.43|21083.32|21003.32|21081.72|21001.72|10
1738641000000|2025-02-04 03:50:00|21082.2|21002.2|21084.53|21004.53|21084.53|21004.53|21082.2|21002.2|10
1738641010000|2025-02-04 03:50:10|21086.17|21006.17|21090.88|21010.88|21090.88|21010.88|21086.17|21006.17|10
1738641020000|2025-02-04 03:50:20|21091.84|21011.84|21094.4|21014.4|21094.4|21014.4|21091.84|21011.84|9
1738641030000|2025-02-04 03:50:30|21094.21|21014.21|21094.68|21014.68|21094.84|21014.84|21094.16|21014.16|9
1738641040000|2025-02-04 03:50:40|21094.39|21014.39|21093.3|21013.3|21096.33|21016.33|21093.3|21013.3|10
1738641050000|2025-02-04 03:50:50|21091.3|21011.3|21090.34|21010.34|21091.3|21011.3|21090.02|21010.02|10
1738641060000|2025-02-04 03:51:00|21091.93|21011.93|21093.12|21013.12|21093.12|21013.12|21090.68|21010.68|10
1738641070000|2025-02-04 03:51:10|21094.07|21014.07|21094.39|21014.39|21094.46|21014.46|21093.89|21013.89|10
1738641080000|2025-02-04 03:51:20|21094.52|21014.52|21096.97|21016.97|21096.97|21016.97|21094.48|21014.48|10
1738641090000|2025-02-04 03:51:30|21096.95|21016.95|21098.04|21018.04|21098.04|21018.04|21096.64|21016.64|9
1738641100000|2025-02-04 03:51:40|21098.26|21018.26|21097.29|21017.29|21098.44|21018.44|21097.08|21017.08|9
1738641110000|2025-02-04 03:51:50|21097.32|21017.32|21098.25|21018.25|21098.49|21018.49|21097.3|21017.3|10
1738641120000|2025-02-04 03:52:00|21098.81|21018.81|21100.61|21020.61|21101.89|21021.89|21098.81|21018.81|10
1738641130000|2025-02-04 03:52:10|21100.46|21020.46|21100.85|21020.85|21100.85|21020.85|21099.8|21019.8|9
1738641140000|2025-02-04 03:52:20|21101.11|21021.11|21100.31|21020.31|21101.54|21021.54|21100.07|21020.07|9
1738641150000|2025-02-04 03:52:30|21100.48|21020.48|21098.22|21018.22|21100.62|21020.62|21098.2|21018.2|9
1738641160000|2025-02-04 03:52:40|21098.13|21018.13|21097.4|21017.4|21098.13|21018.13|21097.1|21017.1|10
1738641170000|2025-02-04 03:52:50|21097.41|21017.41|21097.06|21017.06|21097.41|21017.41|21096.83|21016.83|9
1738641180000|2025-02-04 03:53:00|21096.41|21016.41|21094.75|21014.75|21096.41|21016.41|21094.75|21014.75|10
1738641190000|2025-02-04 03:53:10|21094.36|21014.36|21093.13|21013.13|21094.36|21014.36|21092.88|21012.88|10
1738641200000|2025-02-04 03:53:20|21093.17|21013.17|21090.57|21010.57|21093.17|21013.17|21090.57|21010.57|10
1738641210000|2025-02-04 03:53:30|21090.2|21010.2|21088.35|21008.35|21090.2|21010.2|21087.86|21007.86|10
1738641220000|2025-02-04 03:53:40|21088.34|21008.34|21087.88|21007.88|21088.54|21008.54|21087.59|21007.59|10
1738641230000|2025-02-04 03:53:50|21087.85|21007.85|21086.58|21006.58|21087.85|21007.85|21086.46|21006.46|10
1738641240000|2025-02-04 03:54:00|21086.91|21006.91|21088.65|21008.65|21089.12|21009.12|21086.77|21006.77|10
1738641250000|2025-02-04 03:54:10|21087.99|21007.99|21088.2|21008.2|21088.85|21008.85|21087.9|21007.9|9
1738641260000|2025-02-04 03:54:20|21088.53|21008.53|21090.8|21010.8|21090.87|21010.87|21088.29|21008.29|10
1738641270000|2025-02-04 03:54:30|21091.08|21011.08|21091.19|21011.19|21091.84|21011.84|21090.91|21010.91|9
1738641280000|2025-02-04 03:54:40|21091.66|21011.66|21096.7|21016.7|21096.87|21016.87|21091.53|21011.53|10
1738641290000|2025-02-04 03:54:50|21096.61|21016.61|21098.63|21018.63|21098.94|21018.94|21096.22|21016.22|10
1738641300000|2025-02-04 03:55:00|21098.38|21018.38|21099.73|21019.73|21099.91|21019.91|21098.38|21018.38|10
1738641310000|2025-02-04 03:55:10|21099.72|21019.72|21101.12|21021.12|21101.12|21021.12|21099.15|21019.15|10
1738641320000|2025-02-04 03:55:20|21100.96|21020.96|21104|21024|21104.71|21024.71|21100.96|21020.96|10
1738641330000|2025-02-04 03:55:30|21104.24|21024.24|21109.52|21029.52|21109.52|21029.52|21104.24|21024.24|9
1738641340000|2025-02-04 03:55:40|21109.68|21029.68|21112.73|21032.73|21113.17|21033.17|21109.68|21029.68|9
1738641350000|2025-02-04 03:55:50|21112.47|21032.47|21112.03|21032.03|21112.49|21032.49|21112.03|21032.03|10
1738641360000|2025-02-04 03:56:00|21112.13|21032.13|21110.67|21030.67|21112.13|21032.13|21110.67|21030.67|10
1738641370000|2025-02-04 03:56:10|21110.7|21030.7|21111.51|21031.51|21111.52|21031.52|21110.27|21030.27|10
1738641380000|2025-02-04 03:56:20|21111.24|21031.24|21118.37|21038.37|21118.37|21038.37|21110.7|21030.7|10
1738641390000|2025-02-04 03:56:30|21118.44|21038.44|21128.88|21048.88|21128.88|21048.88|21118.44|21038.44|10
1738641400000|2025-02-04 03:56:40|21129.14|21049.14|21128.46|21048.46|21129.76|21049.76|21128.46|21048.46|10
1738641410000|2025-02-04 03:56:50|21130.35|21050.35|21137.47|21057.47|21137.47|21057.47|21129.36|21049.36|10
1738641420000|2025-02-04 03:57:00|21137.3|21057.3|21135.26|21055.26|21137.3|21057.3|21134.93|21054.93|10
1738641430000|2025-02-04 03:57:10|21134.46|21054.46|21131.89|21051.89|21134.46|21054.46|21131.89|21051.89|9
1738641440000|2025-02-04 03:57:20|21131.81|21051.81|21131.71|21051.71|21132.42|21052.42|21131.48|21051.48|10
1738641450000|2025-02-04 03:57:30|21131.67|21051.67|21131.66|21051.66|21131.67|21051.67|21131.43|21051.43|9
1738641460000|2025-02-04 03:57:40|21131.96|21051.96|21132.11|21052.11|21132.19|21052.19|21131.82|21051.82|10
1738641470000|2025-02-04 03:57:50|21131.99|21051.99|21129.44|21049.44|21131.99|21051.99|21129.44|21049.44|10
1738641480000|2025-02-04 03:58:00|21129.65|21049.65|21129.54|21049.54|21129.82|21049.82|21129.1|21049.1|10
1738641490000|2025-02-04 03:58:10|21129.25|21049.25|21124.75|21044.75|21129.32|21049.32|21124.66|21044.66|9
1738641500000|2025-02-04 03:58:20|21124.92|21044.92|21122.98|21042.98|21124.98|21044.98|21122.9|21042.9|10
1738641510000|2025-02-04 03:58:30|21119.95|21039.95|21121.85|21041.85|21121.85|21041.85|21119.95|21039.95|10
1738641520000|2025-02-04 03:58:40|21121.97|21041.97|21122.92|21042.92|21122.92|21042.92|21121.79|21041.79|9
1738641530000|2025-02-04 03:58:50|21122.93|21042.93|21125.71|21045.71|21125.71|21045.71|21122.79|21042.79|10
1738641540000|2025-02-04 03:59:00|21126.17|21046.17|21127.96|21047.96|21127.96|21047.96|21126.17|21046.17|10
1738641550000|2025-02-04 03:59:10|21128.08|21048.08|21129.9|21049.9|21129.9|21049.9|21127.22|21047.22|10
1738641560000|2025-02-04 03:59:20|21130.55|21050.55|21131.26|21051.26|21131.26|21051.26|21130.47|21050.47|10
1738641570000|2025-02-04 03:59:30|21131.21|21051.21|21132.3|21052.3|21132.3|21052.3|21131.21|21051.21|10
1738641580000|2025-02-04 03:59:40|21132.28|21052.28|21131.95|21051.95|21132.38|21052.38|21131.06|21051.06|8
1738641590000|2025-02-04 03:59:50|21131.63|21051.63|21131.79|21051.79|21132.58|21052.58|21131.63|21051.63|10
1738641600000|2025-02-04 04:00:00|21131.66|21051.66|21132.17|21052.17|21132.17|21052.17|21130.53|21050.53|10
1738641610000|2025-02-04 04:00:10|21133.62|21053.62|21137.23|21057.23|21137.43|21057.43|21133.62|21053.62|10
1738641620000|2025-02-04 04:00:20|21137.22|21057.22|21140.2|21060.2|21140.2|21060.2|21137.22|21057.22|10
1738641630000|2025-02-04 04:00:30|21140.37|21060.37|21140.53|21060.53|21140.53|21060.53|21139.83|21059.83|10
1738641640000|2025-02-04 04:00:40|21141.53|21061.53|21150.7|21070.7|21150.71|21070.71|21141.53|21061.53|10
1738641650000|2025-02-04 04:00:50|21150.9|21070.9|21152.49|21072.49|21152.83|21072.83|21150.9|21070.9|10
1738641660000|2025-02-04 04:01:00|21152.5|21072.5|21154.59|21074.59|21154.59|21074.59|21151.22|21071.22|10
1738641670000|2025-02-04 04:01:10|21155.14|21075.14|21158.98|21078.98|21160.06|21080.06|21155.14|21075.14|10
1738641680000|2025-02-04 04:01:20|21159.82|21079.82|21160.57|21080.57|21160.57|21080.57|21159.71|21079.71|10
1738641690000|2025-02-04 04:01:30|21160.47|21080.47|21168.25|21088.25|21168.25|21088.25|21160.46|21080.46|9
1738641700000|2025-02-04 04:01:40|21172.73|21092.73|21180.68|21100.68|21180.68|21100.68|21172.29|21092.29|10
1738641710000|2025-02-04 04:01:50|21180.72|21100.72|21181.68|21101.68|21181.84|21101.84|21180.72|21100.72|9
1738641720000|2025-02-04 04:02:00|21181.32|21101.32|21181.58|21101.58|21181.98|21101.98|21180.52|21100.52|10
1738641730000|2025-02-04 04:02:10|21182.52|21102.52|21181.82|21101.82|21183.75|21103.75|21181.82|21101.82|10
1738641740000|2025-02-04 04:02:20|21181.59|21101.59|21178.46|21098.46|21181.59|21101.59|21178.46|21098.46|10
1738641750000|2025-02-04 04:02:30|21177.01|21097.01|21176.72|21096.72|21177.49|21097.49|21176.72|21096.72|10
1738641760000|2025-02-04 04:02:40|21175.94|21095.94|21172.02|21092.02|21176.02|21096.02|21172.02|21092.02|10
1738641770000|2025-02-04 04:02:50|21172.2|21092.2|21172.17|21092.17|21172.45|21092.45|21171.83|21091.83|10
1738641780000|2025-02-04 04:03:00|21172.12|21092.12|21172.5|21092.5|21172.5|21092.5|21171.72|21091.72|10
1738641790000|2025-02-04 04:03:10|21172.21|21092.21|21170.05|21090.05|21172.21|21092.21|21169.65|21089.65|10
1738641800000|2025-02-04 04:03:20|21170.03|21090.03|21169.98|21089.98|21170.03|21090.03|21169.41|21089.41|9
1738641810000|2025-02-04 04:03:30|21170|21090|21165.78|21085.78|21170|21090|21165.78|21085.78|10
1738641820000|2025-02-04 04:03:40|21166.04|21086.04|21168.8|21088.8|21168.8|21088.8|21165.55|21085.55|10
1738641830000|2025-02-04 04:03:50|21168.63|21088.63|21170.16|21090.16|21171.69|21091.69|21168.63|21088.63|10
1738641840000|2025-02-04 04:04:00|21169.74|21089.74|21170.44|21090.44|21170.68|21090.68|21169.41|21089.41|10
1738641850000|2025-02-04 04:04:10|21168.36|21088.36|21159.73|21079.73|21168.36|21088.36|21159.73|21079.73|10
1738641860000|2025-02-04 04:04:20|21159.02|21079.02|21158.78|21078.78|21159.02|21079.02|21158.09|21078.09|10
1738641870000|2025-02-04 04:04:30|21159.29|21079.29|21154.51|21074.51|21159.29|21079.29|21153.02|21073.02|10
1738641880000|2025-02-04 04:04:40|21152.32|21072.32|21155.46|21075.46|21155.46|21075.46|21151.81|21071.81|10
1738641890000|2025-02-04 04:04:50|21156.26|21076.26|21159.27|21079.27|21159.39|21079.39|21156.21|21076.21|10
1738641900000|2025-02-04 04:05:00|21159.38|21079.38|21161.87|21081.87|21162.34|21082.34|21159.38|21079.38|10
1738641910000|2025-02-04 04:05:10|21162.37|21082.37|21164.34|21084.34|21164.34|21084.34|21161.69|21081.69|10
1738641920000|2025-02-04 04:05:20|21164.21|21084.21|21166.24|21086.24|21166.24|21086.24|21163.32|21083.32|10
1738641930000|2025-02-04 04:05:30|21166.71|21086.71|21171.57|21091.57|21171.57|21091.57|21166.57|21086.57|10
1738641940000|2025-02-04 04:05:40|21171.76|21091.76|21168.05|21088.05|21173.49|21093.49|21168.05|21088.05|10
1738641950000|2025-02-04 04:05:50|21167.82|21087.82|21165.82|21085.82|21167.82|21087.82|21165.82|21085.82|10
1738641960000|2025-02-04 04:06:00|21166.03|21086.03|21157.5|21077.5|21166.03|21086.03|21157.5|21077.5|10
1738641970000|2025-02-04 04:06:10|21157.51|21077.51|21146.56|21066.56|21157.51|21077.51|21146.56|21066.56|10
1738641980000|2025-02-04 04:06:20|21145.32|21065.32|21147.08|21067.08|21147.08|21067.08|21145.32|21065.32|10
1738641990000|2025-02-04 04:06:30|21148.89|21068.89|21147.08|21067.08|21149.82|21069.82|21147.08|21067.08|10
1738642000000|2025-02-04 04:06:40|21147.03|21067.03|21142.26|21062.26|21147.03|21067.03|21141.01|21061.01|10
1738642010000|2025-02-04 04:06:50|21142.41|21062.41|21139.9|21059.9|21142.75|21062.75|21139.9|21059.9|10
1738642020000|2025-02-04 04:07:00|21136.22|21056.22|21140.12|21060.12|21140.32|21060.32|21136.14|21056.14|10
1738642030000|2025-02-04 04:07:10|21139.51|21059.51|21140.01|21060.01|21140.01|21060.01|21138.19|21058.19|10
1738642040000|2025-02-04 04:07:20|21139.92|21059.92|21146.14|21066.14|21146.19|21066.19|21139.92|21059.92|10
1738642050000|2025-02-04 04:07:30|21147.34|21067.34|21144.39|21064.39|21147.34|21067.34|21144.29|21064.29|10
1738642060000|2025-02-04 04:07:40|21144.33|21064.33|21141.94|21061.94|21144.33|21064.33|21141.53|21061.53|9
1738642070000|2025-02-04 04:07:50|21142.22|21062.22|21142.25|21062.25|21142.34|21062.34|21141.04|21061.04|9
1738642080000|2025-02-04 04:08:00|21142.84|21062.84|21146.64|21066.64|21147.17|21067.17|21142.77|21062.77|10
1738642090000|2025-02-04 04:08:10|21147.41|21067.41|21153.95|21073.95|21153.95|21073.95|21147.41|21067.41|10
1738642100000|2025-02-04 04:08:20|21154|21074|21159.5|21079.5|21159.5|21079.5|21154|21074|10
1738642110000|2025-02-04 04:08:30|21158.66|21078.66|21152.31|21072.31|21158.66|21078.66|21152.12|21072.12|10
1738642120000|2025-02-04 04:08:40|21152.29|21072.29|21155.9|21075.9|21156.33|21076.33|21152.29|21072.29|10
1738642130000|2025-02-04 04:08:50|21155.38|21075.38|21154.82|21074.82|21157.32|21077.32|21154.36|21074.36|10
1738642140000|2025-02-04 04:09:00|21154.17|21074.17|21154.77|21074.77|21154.87|21074.87|21153.76|21073.76|9
1738642150000|2025-02-04 04:09:10|21155.25|21075.25|21156.61|21076.61|21156.88|21076.88|21155.25|21075.25|10
1738642160000|2025-02-04 04:09:20|21157.53|21077.53|21149.57|21069.57|21157.53|21077.53|21149.57|21069.57|10
1738642170000|2025-02-04 04:09:30|21148.71|21068.71|21143.55|21063.55|21148.71|21068.71|21143.01|21063.01|10
1738642180000|2025-02-04 04:09:40|21144.75|21064.75|21141.89|21061.89|21144.77|21064.77|21141.27|21061.27|9
1738642190000|2025-02-04 04:09:50|21142.36|21062.36|21143.88|21063.88|21143.88|21063.88|21142.36|21062.36|10
1738642200000|2025-02-04 04:10:00|21143.99|21063.99|21136.08|21056.08|21143.99|21063.99|21136.08|21056.08|8
1738642210000|2025-02-04 04:10:10|21135.82|21055.82|21126.53|21046.53|21135.82|21055.82|21126.53|21046.53|9
1738642220000|2025-02-04 04:10:20|21122.55|21042.55|21116.41|21036.41|21122.55|21042.55|21115.41|21035.41|10
1738642230000|2025-02-04 04:10:30|21115.77|21035.77|21114.38|21034.38|21115.77|21035.77|21114.37|21034.37|10
1738642240000|2025-02-04 04:10:40|21115.45|21035.45|21121.29|21041.29|21121.29|21041.29|21115.45|21035.45|10
1738642250000|2025-02-04 04:10:50|21120.39|21040.39|21118.91|21038.91|21120.39|21040.39|21118.67|21038.67|10
1738642260000|2025-02-04 04:11:00|21119.02|21039.02|21113.54|21033.54|21119.02|21039.02|21113.54|21033.54|10
1738642270000|2025-02-04 04:11:10|21113.38|21033.38|21112.9|21032.9|21114.26|21034.26|21112.82|21032.82|10
1738642280000|2025-02-04 04:11:20|21112.95|21032.95|21116.43|21036.43|21116.43|21036.43|21112.95|21032.95|10
1738642290000|2025-02-04 04:11:30|21118.88|21038.88|21124.36|21044.36|21124.36|21044.36|21118.88|21038.88|10
1738642300000|2025-02-04 04:11:40|21124.12|21044.12|21128.61|21048.61|21128.62|21048.62|21123.88|21043.88|10
1738642310000|2025-02-04 04:11:50|21130.63|21050.63|21136.22|21056.22|21136.22|21056.22|21130.63|21050.63|10
1738642320000|2025-02-04 04:12:00|21135.6|21055.6|21137.11|21057.11|21137.15|21057.15|21134.54|21054.54|9
1738642330000|2025-02-04 04:12:10|21139.37|21059.37|21141.02|21061.02|21141.02|21061.02|21138.18|21058.18|10
1738642340000|2025-02-04 04:12:20|21141.21|21061.21|21146.99|21066.99|21146.99|21066.99|21141.21|21061.21|10
1738642350000|2025-02-04 04:12:30|21147.29|21067.29|21148.54|21068.54|21148.54|21068.54|21146.03|21066.03|10
1738642360000|2025-02-04 04:12:40|21150.6|21070.6|21161.48|21081.48|21161.48|21081.48|21150.6|21070.6|10
1738642370000|2025-02-04 04:12:50|21163.34|21083.34|21164.16|21084.16|21164.16|21084.16|21161.72|21081.72|10
1738642380000|2025-02-04 04:13:00|21168.63|21088.63|21172.41|21092.41|21172.92|21092.92|21168.13|21088.13|10
1738642390000|2025-02-04 04:13:10|21172.64|21092.64|21169.93|21089.93|21172.66|21092.66|21169.93|21089.93|10
1738642400000|2025-02-04 04:13:20|21169.39|21089.39|21163.58|21083.58|21169.39|21089.39|21163.58|21083.58|10
1738642410000|2025-02-04 04:13:30|21161.6|21081.6|21172.71|21092.71|21172.71|21092.71|21161.14|21081.14|10
1738642420000|2025-02-04 04:13:40|21171.86|21091.86|21172.59|21092.59|21174.95|21094.95|21171.86|21091.86|10
1738642430000|2025-02-04 04:13:50|21172.29|21092.29|21172.68|21092.68|21174.08|21094.08|21171.5|21091.5|10
1738642440000|2025-02-04 04:14:00|21172.81|21092.81|21178.75|21098.75|21178.75|21098.75|21172.44|21092.44|10
1738642450000|2025-02-04 04:14:10|21180.98|21100.98|21185.6|21105.6|21186.14|21106.14|21180.98|21100.98|10
1738642460000|2025-02-04 04:14:20|21185.66|21105.66|21182.66|21102.66|21187.93|21107.93|21182.66|21102.66|10
1738642470000|2025-02-04 04:14:30|21180.4|21100.4|21185.85|21105.85|21185.85|21105.85|21179.72|21099.72|10
1738642480000|2025-02-04 04:14:40|21185.84|21105.84|21188.32|21108.32|21188.37|21108.37|21185.84|21105.84|10
1738642490000|2025-02-04 04:14:50|21188.58|21108.58|21187.2|21107.2|21188.58|21108.58|21186.52|21106.52|10
1738642500000|2025-02-04 04:15:00|21188.14|21108.14|21173.76|21093.76|21188.14|21108.14|21173.76|21093.76|10
1738642510000|2025-02-04 04:15:10|21171.27|21091.27|21166.33|21086.33|21171.27|21091.27|21166.33|21086.33|10
1738642520000|2025-02-04 04:15:20|21166.32|21086.32|21161.14|21081.14|21166.32|21086.32|21161.14|21081.14|10
1738642530000|2025-02-04 04:15:30|21161.65|21081.65|21158.73|21078.73|21162.48|21082.48|21158.69|21078.69|9
1738642540000|2025-02-04 04:15:40|21156.75|21076.75|21156.42|21076.42|21158.55|21078.55|21155.73|21075.73|10
1738642550000|2025-02-04 04:15:50|21156.86|21076.86|21156.65|21076.65|21156.86|21076.86|21155.91|21075.91|10
1738642560000|2025-02-04 04:16:00|21156.88|21076.88|21154.29|21074.29|21157.29|21077.29|21154.29|21074.29|10
1738642570000|2025-02-04 04:16:10|21151.82|21071.82|21145.84|21065.84|21151.82|21071.82|21145.84|21065.84|10
1738642580000|2025-02-04 04:16:20|21145.36|21065.36|21144.72|21064.72|21145.84|21065.84|21142.76|21062.76|10
1738642590000|2025-02-04 04:16:30|21146.13|21066.13|21157.54|21077.54|21157.54|21077.54|21146.13|21066.13|10
1738642600000|2025-02-04 04:16:40|21157.85|21077.85|21162.38|21082.38|21162.85|21082.85|21157.85|21077.85|10
1738642610000|2025-02-04 04:16:50|21162.73|21082.73|21163.24|21083.24|21163.41|21083.41|21162.21|21082.21|10
1738642620000|2025-02-04 04:17:00|21164.14|21084.14|21164.8|21084.8|21165.71|21085.71|21164.14|21084.14|10
1738642630000|2025-02-04 04:17:10|21165.43|21085.43|21170.49|21090.49|21170.49|21090.49|21165.43|21085.43|10
1738642640000|2025-02-04 04:17:20|21171.09|21091.09|21170.08|21090.08|21171.09|21091.09|21168.5|21088.5|10
1738642650000|2025-02-04 04:17:30|21170.31|21090.31|21177.2|21097.2|21177.2|21097.2|21169.92|21089.92|10
1738642660000|2025-02-04 04:17:40|21176.38|21096.38|21177.56|21097.56|21178.43|21098.43|21176.38|21096.38|10
1738642670000|2025-02-04 04:17:50|21177.97|21097.97|21172.75|21092.75|21177.97|21097.97|21172.75|21092.75|10
1738642680000|2025-02-04 04:18:00|21172.32|21092.32|21166.85|21086.85|21172.32|21092.32|21165.65|21085.65|10
1738642690000|2025-02-04 04:18:10|21166.77|21086.77|21164.5|21084.5|21167.6|21087.6|21164.5|21084.5|10
1738642700000|2025-02-04 04:18:20|21163.48|21083.48|21161.67|21081.67|21163.48|21083.48|21161.67|21081.67|10
1738642710000|2025-02-04 04:18:30|21161.5|21081.5|21154.04|21074.04|21161.5|21081.5|21154.04|21074.04|10
1738642720000|2025-02-04 04:18:40|21153.87|21073.87|21160.07|21080.07|21160.07|21080.07|21153.87|21073.87|10
1738642730000|2025-02-04 04:18:50|21162.58|21082.58|21168.64|21088.64|21171.61|21091.61|21162.58|21082.58|10
1738642740000|2025-02-04 04:19:00|21167.65|21087.65|21171.49|21091.49|21171.49|21091.49|21167.65|21087.65|10
1738642750000|2025-02-04 04:19:10|21171.99|21091.99|21174.52|21094.52|21174.52|21094.52|21171.99|21091.99|10
1738642760000|2025-02-04 04:19:20|21174.11|21094.11|21173.61|21093.61|21174.11|21094.11|21172.13|21092.13|10
1738642770000|2025-02-04 04:19:30|21173.54|21093.54|21176.04|21096.04|21176.04|21096.04|21173.54|21093.54|10
1738642780000|2025-02-04 04:19:40|21175.95|21095.95|21177.17|21097.17|21178.07|21098.07|21175.76|21095.76|10
1738642790000|2025-02-04 04:19:50|21172.56|21092.56|21164.99|21084.99|21172.56|21092.56|21164.99|21084.99|10
1738642800000|2025-02-04 04:20:00|21164.92|21084.92|21158.82|21078.82|21164.92|21084.92|21158.59|21078.59|10
1738642810000|2025-02-04 04:20:10|21158.45|21078.45|21153.18|21073.18|21158.45|21078.45|21152.88|21072.88|10
1738642820000|2025-02-04 04:20:20|21151.13|21071.13|21144.57|21064.57|21151.23|21071.23|21144.57|21064.57|10
1738642830000|2025-02-04 04:20:30|21144.74|21064.74|21138.42|21058.42|21145.41|21065.41|21138.42|21058.42|10
1738642840000|2025-02-04 04:20:40|21138.28|21058.28|21128.8|21048.8|21138.28|21058.28|21128.8|21048.8|10
1738642850000|2025-02-04 04:20:50|21126.85|21046.85|21122.95|21042.95|21126.85|21046.85|21122.95|21042.95|10
1738642860000|2025-02-04 04:21:00|21123.25|21043.25|21116.02|21036.02|21126.32|21046.32|21116.02|21036.02|10
1738642870000|2025-02-04 04:21:10|21115.06|21035.06|21114.35|21034.35|21115.43|21035.43|21114.15|21034.15|10
1738642880000|2025-02-04 04:21:20|21113.92|21033.92|21113|21033|21113.92|21033.92|21112.16|21032.16|10
1738642890000|2025-02-04 04:21:30|21113.31|21033.31|21122.81|21042.81|21122.81|21042.81|21113.31|21033.31|10
1738642900000|2025-02-04 04:21:40|21125.25|21045.25|21135.37|21055.37|21135.8|21055.8|21125.25|21045.25|10
1738642910000|2025-02-04 04:21:50|21136.67|21056.67|21132.04|21052.04|21136.81|21056.81|21132.04|21052.04|10
1738642920000|2025-02-04 04:22:00|21131.12|21051.12|21124.98|21044.98|21131.12|21051.12|21124.98|21044.98|10
1738642930000|2025-02-04 04:22:10|21124.62|21044.62|21113.87|21033.87|21124.62|21044.62|21113.56|21033.56|10
1738642940000|2025-02-04 04:22:20|21113.22|21033.22|21106.69|21026.69|21113.22|21033.22|21106.69|21026.69|10
1738642950000|2025-02-04 04:22:30|21106.28|21026.28|21104.44|21024.44|21106.28|21026.28|21104.44|21024.44|10
1738642960000|2025-02-04 04:22:40|21104.66|21024.66|21107.44|21027.44|21107.44|21027.44|21104.66|21024.66|10
1738642970000|2025-02-04 04:22:50|21106.38|21026.38|21117.21|21037.21|21117.21|21037.21|21106.38|21026.38|10
1738642980000|2025-02-04 04:23:00|21117.47|21037.47|21121.81|21041.81|21122.8|21042.8|21117.47|21037.47|10
1738642990000|2025-02-04 04:23:10|21121.74|21041.74|21128.99|21048.99|21129.58|21049.58|21121.66|21041.66|10
1738643000000|2025-02-04 04:23:20|21129.3|21049.3|21136.49|21056.49|21137.4|21057.4|21129.3|21049.3|10
1738643010000|2025-02-04 04:23:30|21136.21|21056.21|21135.99|21055.99|21136.52|21056.52|21135.74|21055.74|9
1738643020000|2025-02-04 04:23:40|21135.6|21055.6|21133.4|21053.4|21135.84|21055.84|21133.12|21053.12|9
1738643030000|2025-02-04 04:23:50|21133.55|21053.55|21131.78|21051.78|21133.55|21053.55|21131.45|21051.45|10
1738643040000|2025-02-04 04:24:00|21131.28|21051.28|21128.29|21048.29|21131.28|21051.28|21128.29|21048.29|9
1738643050000|2025-02-04 04:24:10|21127.45|21047.45|21127.07|21047.07|21128.85|21048.85|21127.05|21047.05|10
1738643060000|2025-02-04 04:24:20|21127|21047|21126.8|21046.8|21127.37|21047.37|21126.59|21046.59|10
1738643070000|2025-02-04 04:24:30|21126.12|21046.12|21121.7|21041.7|21126.12|21046.12|21121.7|21041.7|10
1738643080000|2025-02-04 04:24:40|21121.85|21041.85|21111.64|21031.64|21121.85|21041.85|21111.64|21031.64|10
1738643090000|2025-02-04 04:24:50|21110.35|21030.35|21108.88|21028.88|21110.35|21030.35|21108.14|21028.14|10
1738643100000|2025-02-04 04:25:00|21108.8|21028.8|21110.15|21030.15|21110.15|21030.15|21108.8|21028.8|10
1738643110000|2025-02-04 04:25:10|21109.75|21029.75|21111.34|21031.34|21111.64|21031.64|21109.75|21029.75|10
1738643120000|2025-02-04 04:25:20|21110.55|21030.55|21111.55|21031.55|21111.67|21031.67|21110.55|21030.55|9
1738643130000|2025-02-04 04:25:30|21111.65|21031.65|21113.29|21033.29|21113.3|21033.3|21111.51|21031.51|10
1738643140000|2025-02-04 04:25:40|21113.34|21033.34|21118.62|21038.62|21118.62|21038.62|21113.23|21033.23|10
1738643150000|2025-02-04 04:25:50|21119.48|21039.48|21124.06|21044.06|21124.31|21044.31|21119.48|21039.48|10
1738643160000|2025-02-04 04:26:00|21123.79|21043.79|21132.92|21052.92|21132.92|21052.92|21123.76|21043.76|10
1738643170000|2025-02-04 04:26:10|21135.31|21055.31|21138.04|21058.04|21138.04|21058.04|21135.31|21055.31|10
1738643180000|2025-02-04 04:26:20|21137.8|21057.8|21137.34|21057.34|21139.05|21059.05|21137.34|21057.34|10
1738643190000|2025-02-04 04:26:30|21137.35|21057.35|21136.86|21056.86|21138|21058|21136.86|21056.86|9
1738643200000|2025-02-04 04:26:40|21136.79|21056.79|21137.82|21057.82|21138.14|21058.14|21136.36|21056.36|10
1738643210000|2025-02-04 04:26:50|21138.07|21058.07|21137.79|21057.79|21140.39|21060.39|21137.79|21057.79|10
1738643220000|2025-02-04 04:27:00|21137.6|21057.6|21136.94|21056.94|21138.36|21058.36|21136.94|21056.94|10
1738643230000|2025-02-04 04:27:10|21136.91|21056.91|21135.73|21055.73|21137.14|21057.14|21135.73|21055.73|10
1738643240000|2025-02-04 04:27:20|21135.35|21055.35|21133.48|21053.48|21135.58|21055.58|21132.94|21052.94|10
1738643250000|2025-02-04 04:27:30|21133.04|21053.04|21131.11|21051.11|21133.04|21053.04|21131.08|21051.08|10
1738643260000|2025-02-04 04:27:40|21131.51|21051.51|21131.7|21051.7|21132.29|21052.29|21131.24|21051.24|10
1738643270000|2025-02-04 04:27:50|21131.46|21051.46|21132.5|21052.5|21132.5|21052.5|21131.46|21051.46|10
1738643280000|2025-02-04 04:28:00|21132.35|21052.35|21131.23|21051.23|21132.89|21052.89|21131.23|21051.23|10
1738643290000|2025-02-04 04:28:10|21130.93|21050.93|21121.05|21041.05|21131.73|21051.73|21121.05|21041.05|10
1738643300000|2025-02-04 04:28:20|21119.76|21039.76|21119.25|21039.25|21120.46|21040.46|21118.66|21038.66|10
1738643310000|2025-02-04 04:28:30|21119.21|21039.21|21118.52|21038.52|21119.21|21039.21|21118.52|21038.52|9
1738643320000|2025-02-04 04:28:40|21118.99|21038.99|21117.67|21037.67|21119.03|21039.03|21117.47|21037.47|10
1738643330000|2025-02-04 04:28:50|21117.65|21037.65|21115.53|21035.53|21117.7|21037.7|21115.18|21035.18|10
1738643340000|2025-02-04 04:29:00|21115.34|21035.34|21113.41|21033.41|21115.34|21035.34|21113.41|21033.41|10
1738643350000|2025-02-04 04:29:10|21113.9|21033.9|21109.57|21029.57|21113.99|21033.99|21109.47|21029.47|9
1738643360000|2025-02-04 04:29:20|21110.28|21030.28|21108.96|21028.96|21110.55|21030.55|21108.25|21028.25|10
1738643370000|2025-02-04 04:29:30|21109.12|21029.12|21108.5|21028.5|21110.09|21030.09|21108.49|21028.49|10
1738643380000|2025-02-04 04:29:40|21105.19|21025.19|21100.4|21020.4|21105.19|21025.19|21100.4|21020.4|10
1738643390000|2025-02-04 04:29:50|21100.82|21020.82|21101.22|21021.22|21102.18|21022.18|21100.59|21020.59|10
1738643400000|2025-02-04 04:30:00|21101.63|21021.63|21104.57|21024.57|21105.4|21025.4|21101.63|21021.63|10
1738643410000|2025-02-04 04:30:10|21104.27|21024.27|21102.91|21022.91|21104.66|21024.66|21102.2|21022.2|10
1738643420000|2025-02-04 04:30:20|21103.48|21023.48|21100.44|21020.44|21104.25|21024.25|21098.74|21018.74|10
1738643430000|2025-02-04 04:30:30|21100.42|21020.42|21095.62|21015.62|21100.42|21020.42|21095.62|21015.62|9
1738643440000|2025-02-04 04:30:40|21096.51|21016.51|21088.97|21008.97|21100.29|21020.29|21088.97|21008.97|10
1738643450000|2025-02-04 04:30:50|21087.29|21007.29|21084.05|21004.05|21087.29|21007.29|21084.05|21004.05|10
1738643460000|2025-02-04 04:31:00|21082.79|21002.79|21077.98|20997.98|21082.9|21002.9|21077.98|20997.98|10
1738643470000|2025-02-04 04:31:10|21077.95|20997.95|21073.44|20993.44|21077.95|20997.95|21073.44|20993.44|10
1738643480000|2025-02-04 04:31:20|21073.26|20993.26|21068.68|20988.68|21073.51|20993.51|21068.68|20988.68|10
1738643490000|2025-02-04 04:31:30|21067.42|20987.42|21068.84|20988.84|21068.89|20988.89|21067.11|20987.11|10
1738643500000|2025-02-04 04:31:40|21068.98|20988.98|21069.57|20989.57|21070.83|20990.83|21068.98|20988.98|10
1738643510000|2025-02-04 04:31:50|21069.38|20989.38|21069.55|20989.55|21069.55|20989.55|21068.27|20988.27|10
1738643520000|2025-02-04 04:32:00|21069.26|20989.26|21070.86|20990.86|21071.79|20991.79|21069.26|20989.26|10
1738643530000|2025-02-04 04:32:10|21070.71|20990.71|21071.92|20991.92|21071.92|20991.92|21069.81|20989.81|10
1738643540000|2025-02-04 04:32:20|21075.15|20995.15|21075.65|20995.65|21075.86|20995.86|21074.38|20994.38|10
1738643550000|2025-02-04 04:32:30|21076.89|20996.89|21068.5|20988.5|21077.32|20997.32|21068.5|20988.5|10
1738643560000|2025-02-04 04:32:40|21068.55|20988.55|21062.08|20982.08|21068.55|20988.55|21062.08|20982.08|10
1738643570000|2025-02-04 04:32:50|21063.49|20983.49|21065.06|20985.06|21065.3|20985.3|21063.16|20983.16|10
1738643580000|2025-02-04 04:33:00|21064.92|20984.92|21079.03|20999.03|21079.03|20999.03|21064.92|20984.92|10
1738643590000|2025-02-04 04:33:10|21079.92|20999.92|21087.36|21007.36|21087.36|21007.36|21079.92|20999.92|10
1738643600000|2025-02-04 04:33:20|21087.5|21007.5|21088.48|21008.48|21089.41|21009.41|21087.21|21007.21|10
1738643610000|2025-02-04 04:33:30|21087.18|21007.18|21090.79|21010.79|21090.79|21010.79|21086.32|21006.32|10
1738643620000|2025-02-04 04:33:40|21091.53|21011.53|21091.6|21011.6|21093.23|21013.23|21091.52|21011.52|10
1738643630000|2025-02-04 04:33:50|21091.91|21011.91|21093.08|21013.08|21093.08|21013.08|21091.91|21011.91|10
1738643640000|2025-02-04 04:34:00|21093.9|21013.9|21098.62|21018.62|21098.87|21018.87|21093.63|21013.63|10
1738643650000|2025-02-04 04:34:10|21099.58|21019.58|21101.1|21021.1|21101.21|21021.21|21098.69|21018.69|10
1738643660000|2025-02-04 04:34:20|21101.33|21021.33|21102.78|21022.78|21102.93|21022.93|21100.96|21020.96|10
1738643670000|2025-02-04 04:34:30|21103.06|21023.06|21103.03|21023.03|21103.31|21023.31|21100.76|21020.76|10
1738643680000|2025-02-04 04:34:40|21103.14|21023.14|21105.4|21025.4|21105.4|21025.4|21103.14|21023.14|10
1738643690000|2025-02-04 04:34:50|21105.2|21025.2|21107.92|21027.92|21107.92|21027.92|21105.2|21025.2|10
1738643700000|2025-02-04 04:35:00|21107.64|21027.64|21095.87|21015.87|21107.64|21027.64|21095.87|21015.87|10
1738643710000|2025-02-04 04:35:10|21095.78|21015.78|21102.24|21022.24|21102.24|21022.24|21095.27|21015.27|10
1738643720000|2025-02-04 04:35:20|21103.44|21023.44|21106.67|21026.67|21107.12|21027.12|21103.44|21023.44|10
1738643730000|2025-02-04 04:35:30|21108.07|21028.07|21108.84|21028.84|21109.56|21029.56|21107.29|21027.29|10
1738643740000|2025-02-04 04:35:40|21109.26|21029.26|21116.03|21036.03|21116.03|21036.03|21109.26|21029.26|10
1738643750000|2025-02-04 04:35:50|21115.84|21035.84|21117.77|21037.77|21117.77|21037.77|21115.67|21035.67|10
1738643760000|2025-02-04 04:36:00|21117.78|21037.78|21128.25|21048.25|21128.25|21048.25|21117.78|21037.78|10
1738643770000|2025-02-04 04:36:10|21129.01|21049.01|21125.57|21045.57|21130.46|21050.46|21125.57|21045.57|10
1738643780000|2025-02-04 04:36:20|21125.03|21045.03|21127.24|21047.24|21127.51|21047.51|21124.41|21044.41|10
1738643790000|2025-02-04 04:36:30|21128.64|21048.64|21128.5|21048.5|21129.43|21049.43|21128.5|21048.5|10
1738643800000|2025-02-04 04:36:40|21131.72|21051.72|21130.84|21050.84|21131.72|21051.72|21126.36|21046.36|10
1738643810000|2025-02-04 04:36:50|21132.03|21052.03|21136.48|21056.48|21136.48|21056.48|21132.03|21052.03|10
1738643820000|2025-02-04 04:37:00|21136.5|21056.5|21139.51|21059.51|21139.51|21059.51|21136.5|21056.5|10
1738643830000|2025-02-04 04:37:10|21138.64|21058.64|21136.88|21056.88|21138.78|21058.78|21136.04|21056.04|10
1738643840000|2025-02-04 04:37:20|21137.7|21057.7|21131.77|21051.77|21137.7|21057.7|21131.77|21051.77|10
1738643850000|2025-02-04 04:37:30|21131.85|21051.85|21131.32|21051.32|21132.66|21052.66|21130.33|21050.33|10
1738643860000|2025-02-04 04:37:40|21130.83|21050.83|21127.07|21047.07|21131.45|21051.45|21127.07|21047.07|10
1738643870000|2025-02-04 04:37:50|21124.39|21044.39|21117.35|21037.35|21124.39|21044.39|21117.35|21037.35|10
1738643880000|2025-02-04 04:38:00|21117.78|21037.78|21119.28|21039.28|21119.28|21039.28|21117.78|21037.78|10
1738643890000|2025-02-04 04:38:10|21119.06|21039.06|21110.01|21030.01|21119.06|21039.06|21110.01|21030.01|10
1738643900000|2025-02-04 04:38:20|21109.13|21029.13|21104.05|21024.05|21109.13|21029.13|21103.77|21023.77|10
1738643910000|2025-02-04 04:38:30|21104.07|21024.07|21099.79|21019.79|21104.19|21024.19|21099.79|21019.79|10
1738643920000|2025-02-04 04:38:40|21099.81|21019.81|21096.16|21016.16|21099.96|21019.96|21096.16|21016.16|10
1738643930000|2025-02-04 04:38:50|21096.05|21016.05|21091.43|21011.43|21096.31|21016.31|21091.43|21011.43|10
1738643940000|2025-02-04 04:39:00|21092.09|21012.09|21090.55|21010.55|21092.69|21012.69|21090.55|21010.55|10
1738643950000|2025-02-04 04:39:10|21088.67|21008.67|21088.46|21008.46|21088.7|21008.7|21086.32|21006.32|10
1738643960000|2025-02-04 04:39:20|21086.96|21006.96|21074.44|20994.44|21086.96|21006.96|21073.83|20993.83|10
1738643970000|2025-02-04 04:39:30|21074.12|20994.12|21068|20988|21074.12|20994.12|21067.03|20987.03|10
1738643980000|2025-02-04 04:39:40|21068.21|20988.21|21069.28|20989.28|21071.84|20991.84|21068.21|20988.21|10
1738643990000|2025-02-04 04:39:50|21069.32|20989.32|21068.9|20988.9|21069.47|20989.47|21068.9|20988.9|10
1738644000000|2025-02-04 04:40:00|21068.39|20988.39|21059.26|20979.26|21068.39|20988.39|21059.26|20979.26|10
1738644010000|2025-02-04 04:40:10|21058.87|20978.87|21055.31|20975.31|21059.54|20979.54|21055.31|20975.31|9
1738644020000|2025-02-04 04:40:20|21054.81|20974.81|21055.99|20975.99|21056.13|20976.13|21054.35|20974.35|10
1738644030000|2025-02-04 04:40:30|21055.84|20975.84|21054.19|20974.19|21055.84|20975.84|21054.01|20974.01|10
1738644040000|2025-02-04 04:40:40|21054.21|20974.21|21054.66|20974.66|21054.66|20974.66|21053.65|20973.65|10
1738644050000|2025-02-04 04:40:50|21052.25|20972.25|21052.39|20972.39|21052.53|20972.53|21051.97|20971.97|9
1738644060000|2025-02-04 04:41:00|21053.38|20973.38|21058.24|20978.24|21058.24|20978.24|21053.38|20973.38|10
1738644070000|2025-02-04 04:41:10|21058.28|20978.28|21058.43|20978.43|21059.52|20979.52|21057.9|20977.9|10
1738644080000|2025-02-04 04:41:20|21058.04|20978.04|21052.18|20972.18|21058.04|20978.04|21052.18|20972.18|10
1738644090000|2025-02-04 04:41:30|21052.23|20972.23|21048.05|20968.05|21052.23|20972.23|21047.8|20967.8|10
1738644100000|2025-02-04 04:41:40|21047.02|20967.02|21049.38|20969.38|21049.38|20969.38|21047.02|20967.02|10
1738644110000|2025-02-04 04:41:50|21049.48|20969.48|21064.04|20984.04|21064.04|20984.04|21049.42|20969.42|10
1738644120000|2025-02-04 04:42:00|21065.31|20985.31|21087.34|21007.34|21087.34|21007.34|21065.31|20985.31|10
1738644130000|2025-02-04 04:42:10|21088.42|21008.42|21090.86|21010.86|21092.16|21012.16|21088.42|21008.42|10
1738644140000|2025-02-04 04:42:20|21090.87|21010.87|21087.15|21007.15|21091.68|21011.68|21085.06|21005.06|10
1738644150000|2025-02-04 04:42:30|21087.45|21007.45|21090.99|21010.99|21091.11|21011.11|21087.45|21007.45|10
1738644160000|2025-02-04 04:42:40|21090.86|21010.86|21087.99|21007.99|21090.86|21010.86|21087.99|21007.99|10
1738644170000|2025-02-04 04:42:50|21087.42|21007.42|21088.23|21008.23|21088.23|21008.23|21085.68|21005.68|10
1738644180000|2025-02-04 04:43:00|21088.44|21008.44|21090.17|21010.17|21091.13|21011.13|21088.44|21008.44|10
1738644190000|2025-02-04 04:43:10|21089.4|21009.4|21082.61|21002.61|21089.4|21009.4|21081.79|21001.79|10
1738644200000|2025-02-04 04:43:20|21082.86|21002.86|21080.21|21000.21|21083.87|21003.87|21080.16|21000.16|10
1738644210000|2025-02-04 04:43:30|21080.08|21000.08|21078.52|20998.52|21080.08|21000.08|21075.7|20995.7|10
1738644220000|2025-02-04 04:43:40|21078.32|20998.32|21079.38|20999.38|21080.27|21000.27|21078.32|20998.32|10
1738644230000|2025-02-04 04:43:50|21078.61|20998.61|21076.1|20996.1|21078.8|20998.8|21076.1|20996.1|10
1738644240000|2025-02-04 04:44:00|21076.99|20996.99|21079.08|20999.08|21079.65|20999.65|21076.96|20996.96|10
1738644250000|2025-02-04 04:44:10|21078.28|20998.28|21076.35|20996.35|21078.28|20998.28|21075.19|20995.19|9
1738644260000|2025-02-04 04:44:20|21076.25|20996.25|21069.69|20989.69|21077.2|20997.2|21069.69|20989.69|10
1738644270000|2025-02-04 04:44:30|21068.89|20988.89|21065.67|20985.67|21069.97|20989.97|21065.67|20985.67|9
1738644280000|2025-02-04 04:44:40|21065.12|20985.12|21064.85|20984.85|21065.38|20985.38|21063.64|20983.64|10
1738644290000|2025-02-04 04:44:50|21064.9|20984.9|21056.12|20976.12|21064.9|20984.9|21056.12|20976.12|9
1738644300000|2025-02-04 04:45:00|21055.77|20975.77|21049.76|20969.76|21055.77|20975.77|21049.76|20969.76|10
1738644310000|2025-02-04 04:45:10|21050.7|20970.7|21048.13|20968.13|21050.7|20970.7|21047.43|20967.43|10
1738644320000|2025-02-04 04:45:20|21047.94|20967.94|21042.46|20962.46|21047.94|20967.94|21042.42|20962.42|10
1738644330000|2025-02-04 04:45:30|21042.26|20962.26|21045.66|20965.66|21045.91|20965.91|21042.26|20962.26|9
1738644340000|2025-02-04 04:45:40|21046.06|20966.06|21054.77|20974.77|21054.8|20974.8|21046.06|20966.06|9
1738644350000|2025-02-04 04:45:50|21055.61|20975.61|21059.97|20979.97|21060.01|20980.01|21055.55|20975.55|10
1738644360000|2025-02-04 04:46:00|21059.69|20979.69|21058.93|20978.93|21064.17|20984.17|21058.93|20978.93|10
1738644370000|2025-02-04 04:46:10|21057.49|20977.49|21050.9|20970.9|21057.49|20977.49|21050.9|20970.9|9
1738644380000|2025-02-04 04:46:20|21049.85|20969.85|21039.46|20959.46|21049.85|20969.85|21039.35|20959.35|10
1738644390000|2025-02-04 04:46:30|21040.12|20960.12|21034.85|20954.85|21040.55|20960.55|21034.85|20954.85|10
1738644400000|2025-02-04 04:46:40|21034.09|20954.09|21028.02|20948.02|21034.09|20954.09|21028.02|20948.02|10
1738644410000|2025-02-04 04:46:50|21027.89|20947.89|21012.49|20932.49|21027.89|20947.89|21012.49|20932.49|10
1738644420000|2025-02-04 04:47:00|21012.73|20932.73|21016.13|20936.13|21016.2|20936.2|21012.73|20932.73|10
1738644430000|2025-02-04 04:47:10|21016.02|20936.02|21015.74|20935.74|21016.16|20936.16|21014.83|20934.83|10
1738644440000|2025-02-04 04:47:20|21016.2|20936.2|21016.94|20936.94|21016.94|20936.94|21014.84|20934.84|10
1738644450000|2025-02-04 04:47:30|21015.38|20935.38|21015.54|20935.54|21015.54|20935.54|21014.56|20934.56|10
1738644460000|2025-02-04 04:47:40|21015.35|20935.35|21012.17|20932.17|21016.76|20936.76|21012.17|20932.17|10
1738644470000|2025-02-04 04:47:50|21011|20931|21013.34|20933.34|21013.34|20933.34|21010.53|20930.53|10
1738644480000|2025-02-04 04:48:00|21013.28|20933.28|21016.19|20936.19|21016.19|20936.19|21013.04|20933.04|10
1738644490000|2025-02-04 04:48:10|21018.05|20938.05|21020.2|20940.2|21020.48|20940.48|21017.56|20937.56|10
1738644500000|2025-02-04 04:48:20|21019.51|20939.51|21012.65|20932.65|21019.51|20939.51|21012.65|20932.65|10
1738644510000|2025-02-04 04:48:30|21012.85|20932.85|21015.38|20935.38|21015.38|20935.38|21012.24|20932.24|10
1738644520000|2025-02-04 04:48:40|21016.13|20936.13|21011.52|20931.52|21016.45|20936.45|21011.52|20931.52|10
1738644530000|2025-02-04 04:48:50|21011.41|20931.41|21010.09|20930.09|21012.03|20932.03|21010.09|20930.09|10
1738644540000|2025-02-04 04:49:00|21010.24|20930.24|21012.06|20932.06|21012.06|20932.06|21010.18|20930.18|9
1738644550000|2025-02-04 04:49:10|21012.72|20932.72|21011.88|20931.88|21013.05|20933.05|21011.88|20931.88|10
1738644560000|2025-02-04 04:49:20|21011.21|20931.21|21010.93|20930.93|21012.41|20932.41|21010.93|20930.93|10
1738644570000|2025-02-04 04:49:30|21010.99|20930.99|21010.44|20930.44|21010.99|20930.99|21010.09|20930.09|10
1738644580000|2025-02-04 04:49:40|21010.56|20930.56|21011.89|20931.89|21011.89|20931.89|21010.56|20930.56|10
1738644590000|2025-02-04 04:49:50|21011.8|20931.8|21010.45|20930.45|21011.8|20931.8|21010.45|20930.45|9
1738644600000|2025-02-04 04:50:00|21009.79|20929.79|21003.64|20923.64|21009.79|20929.79|21003.64|20923.64|10
1738644610000|2025-02-04 04:50:10|21003.13|20923.13|21000.19|20920.19|21003.13|20923.13|20999.98|20919.98|10
1738644620000|2025-02-04 04:50:20|20995.67|20915.67|20997.66|20917.66|20997.69|20917.69|20995.67|20915.67|10
1738644630000|2025-02-04 04:50:30|20997.77|20917.77|20996.81|20916.81|20997.77|20917.77|20996.6|20916.6|10
1738644640000|2025-02-04 04:50:40|20997.11|20917.11|20995.21|20915.21|20998.29|20918.29|20995.21|20915.21|10
1738644650000|2025-02-04 04:50:50|20995.33|20915.33|20990.66|20910.66|20995.33|20915.33|20990.66|20910.66|10
1738644660000|2025-02-04 04:51:00|20989.82|20909.82|20989.56|20909.56|20989.82|20909.82|20987.35|20907.35|10
1738644670000|2025-02-04 04:51:10|20989.66|20909.66|20991.35|20911.35|20991.8|20911.8|20989.66|20909.66|10
1738644680000|2025-02-04 04:51:20|20991.61|20911.61|20989.26|20909.26|20991.61|20911.61|20986.65|20906.65|10
1738644690000|2025-02-04 04:51:30|20990.51|20910.51|20988.32|20908.32|20990.71|20910.71|20988.32|20908.32|10
1738644700000|2025-02-04 04:51:40|20987.76|20907.76|20988.57|20908.57|20990.55|20910.55|20987.76|20907.76|10
1738644710000|2025-02-04 04:51:50|20989.08|20909.08|20984.04|20904.04|20989.08|20909.08|20984.04|20904.04|10
1738644720000|2025-02-04 04:52:00|20982.77|20902.77|20971.76|20891.76|20982.77|20902.77|20971.76|20891.76|10
1738644730000|2025-02-04 04:52:10|20970.96|20890.96|20974.86|20894.86|20974.86|20894.86|20970.96|20890.96|10
1738644740000|2025-02-04 04:52:20|20974.84|20894.84|20975.6|20895.6|20975.6|20895.6|20974.04|20894.04|10
1738644750000|2025-02-04 04:52:30|20976.11|20896.11|20977.5|20897.5|20977.64|20897.64|20976.11|20896.11|10
1738644760000|2025-02-04 04:52:40|20976.45|20896.45|20972.87|20892.87|20976.58|20896.58|20971.83|20891.83|10
1738644770000|2025-02-04 04:52:50|20972.89|20892.89|20975.05|20895.05|20975.05|20895.05|20972.44|20892.44|10
1738644780000|2025-02-04 04:53:00|20974.82|20894.82|20976.32|20896.32|20976.32|20896.32|20974.23|20894.23|10
1738644790000|2025-02-04 04:53:10|20976.25|20896.25|20974.92|20894.92|20976.25|20896.25|20974.24|20894.24|10
1738644800000|2025-02-04 04:53:20|20974.52|20894.52|20974.54|20894.54|20975.24|20895.24|20974.52|20894.52|10
1738644810000|2025-02-04 04:53:30|20974.3|20894.3|20973.99|20893.99|20975.49|20895.49|20973.99|20893.99|10
1738644820000|2025-02-04 04:53:40|20973.93|20893.93|20973.68|20893.68|20974.24|20894.24|20973.08|20893.08|10
1738644830000|2025-02-04 04:53:50|20973.53|20893.53|20975.66|20895.66|20975.66|20895.66|20973.15|20893.15|10
1738644840000|2025-02-04 04:54:00|20975.29|20895.29|20972.88|20892.88|20975.42|20895.42|20972.88|20892.88|9
1738644850000|2025-02-04 04:54:10|20972.6|20892.6|20972.78|20892.78|20973.02|20893.02|20971.97|20891.97|10
1738644860000|2025-02-04 04:54:20|20972.86|20892.86|20969.77|20889.77|20972.86|20892.86|20969.75|20889.75|10
1738644870000|2025-02-04 04:54:30|20969.79|20889.79|20970.38|20890.38|20970.41|20890.41|20969.16|20889.16|10
1738644880000|2025-02-04 04:54:40|20970.36|20890.36|20973.17|20893.17|20973.17|20893.17|20969.25|20889.25|10
1738644890000|2025-02-04 04:54:50|20972.92|20892.92|20972.11|20892.11|20972.92|20892.92|20971.27|20891.27|10
1738644900000|2025-02-04 04:55:00|20972.04|20892.04|20969.79|20889.79|20972.71|20892.71|20969.33|20889.33|10
1738644910000|2025-02-04 04:55:10|20969.53|20889.53|20970.02|20890.02|20970.23|20890.23|20968.89|20888.89|10
1738644920000|2025-02-04 04:55:20|20970.39|20890.39|20972.52|20892.52|20972.52|20892.52|20970.39|20890.39|9
1738644930000|2025-02-04 04:55:30|20973.6|20893.6|20973.93|20893.93|20974.27|20894.27|20973.04|20893.04|9
1738644940000|2025-02-04 04:55:40|20974.2|20894.2|20975.9|20895.9|20975.9|20895.9|20974.14|20894.14|10
1738644950000|2025-02-04 04:55:50|20975.56|20895.56|20976.14|20896.14|20976.75|20896.75|20975.56|20895.56|10
1738644960000|2025-02-04 04:56:00|20976.57|20896.57|20977.54|20897.54|20977.54|20897.54|20975.7|20895.7|10
1738644970000|2025-02-04 04:56:10|20977.53|20897.53|20979.48|20899.48|20979.48|20899.48|20977.53|20897.53|10
1738644980000|2025-02-04 04:56:20|20979.53|20899.53|20979.89|20899.89|20980.08|20900.08|20979.07|20899.07|10
1738644990000|2025-02-04 04:56:30|20980.01|20900.01|20982.74|20902.74|20983.69|20903.69|20980.01|20900.01|10
1738645000000|2025-02-04 04:56:40|20983.25|20903.25|20981.88|20901.88|20983.25|20903.25|20980.3|20900.3|10
1738645010000|2025-02-04 04:56:50|20981.91|20901.91|20980.61|20900.61|20982.15|20902.15|20980.61|20900.61|10
1738645020000|2025-02-04 04:57:00|20980.56|20900.56|20977.58|20897.58|20980.56|20900.56|20977.57|20897.57|9
1738645030000|2025-02-04 04:57:10|20978.52|20898.52|20976.58|20896.58|20978.52|20898.52|20976.49|20896.49|9
1738645040000|2025-02-04 04:57:20|20976.78|20896.78|20976.13|20896.13|20978.06|20898.06|20976.13|20896.13|10
1738645050000|2025-02-04 04:57:30|20975.25|20895.25|20972.7|20892.7|20975.25|20895.25|20972.7|20892.7|10
1738645060000|2025-02-04 04:57:40|20972.57|20892.57|20972.25|20892.25|20972.89|20892.89|20972.1|20892.1|10
1738645070000|2025-02-04 04:57:50|20972.88|20892.88|20969.85|20889.85|20972.88|20892.88|20969.49|20889.49|9
1738645080000|2025-02-04 04:58:00|20970.33|20890.33|20970.96|20890.96|20972.35|20892.35|20970.33|20890.33|10
1738645090000|2025-02-04 04:58:10|20970.87|20890.87|20973.24|20893.24|20973.24|20893.24|20970.87|20890.87|10
1738645100000|2025-02-04 04:58:20|20972.94|20892.94|20972.69|20892.69|20972.96|20892.96|20972.61|20892.61|10
1738645110000|2025-02-04 04:58:30|20972.78|20892.78|20974.14|20894.14|20974.84|20894.84|20972.78|20892.78|10
1738645120000|2025-02-04 04:58:40|20975.16|20895.16|20975.67|20895.67|20976.2|20896.2|20975.16|20895.16|9
1738645130000|2025-02-04 04:58:50|20975.22|20895.22|20973.47|20893.47|20975.22|20895.22|20973.47|20893.47|10
1738645140000|2025-02-04 04:59:00|20973.7|20893.7|20974.32|20894.32|20974.62|20894.62|20972.79|20892.79|10
1738645150000|2025-02-04 04:59:10|20974.36|20894.36|20975.75|20895.75|20976.28|20896.28|20974.36|20894.36|10
1738645160000|2025-02-04 04:59:20|20975.71|20895.71|20979.47|20899.47|20979.47|20899.47|20975.71|20895.71|10
1738645170000|2025-02-04 04:59:30|20979.12|20899.12|20977.93|20897.93|20979.49|20899.49|20977.93|20897.93|9
1738645180000|2025-02-04 04:59:40|20978.03|20898.03|20978.27|20898.27|20978.27|20898.27|20977.92|20897.92|9
1738645190000|2025-02-04 04:59:50|20978.66|20898.66|20978.42|20898.42|20978.79|20898.79|20978.42|20898.42|10
1738645200000|2025-02-04 05:00:00|20978.47|20898.47|20982.05|20902.05|20982.05|20902.05|20978.47|20898.47|10
1738645210000|2025-02-04 05:00:10|20981.71|20901.71|20981.41|20901.41|20982.44|20902.44|20980.16|20900.16|10
1738645220000|2025-02-04 05:00:20|20983.14|20903.14|20983.04|20903.04|20984.35|20904.35|20983.04|20903.04|10
1738645230000|2025-02-04 05:00:30|20983.22|20903.22|20986.18|20906.18|20986.18|20906.18|20983.19|20903.19|10
1738645240000|2025-02-04 05:00:40|20986.33|20906.33|20994.75|20914.75|20995.32|20915.32|20986.33|20906.33|10
1738645250000|2025-02-04 05:00:50|20994.8|20914.8|20991.42|20911.42|20994.8|20914.8|20991.42|20911.42|10
1738645260000|2025-02-04 05:01:00|20991.19|20911.19|20991.34|20911.34|20991.62|20911.62|20990.91|20910.91|10
1738645270000|2025-02-04 05:01:10|20991.29|20911.29|20992|20912|20992.08|20912.08|20989.62|20909.62|10
1738645280000|2025-02-04 05:01:20|20991.35|20911.35|20991.42|20911.42|20992.23|20912.23|20991.35|20911.35|10
1738645290000|2025-02-04 05:01:30|20991.49|20911.49|20989.02|20909.02|20991.69|20911.69|20989.02|20909.02|10
1738645300000|2025-02-04 05:01:40|20988.67|20908.67|20982.15|20902.15|20988.67|20908.67|20982.15|20902.15|10
1738645310000|2025-02-04 05:01:50|20982.11|20902.11|20980.18|20900.18|20982.18|20902.18|20980.18|20900.18|9
1738645320000|2025-02-04 05:02:00|20979.53|20899.53|20968.44|20888.44|20979.53|20899.53|20968.44|20888.44|9
1738645330000|2025-02-04 05:02:10|20969.12|20889.12|20965.63|20885.63|20969.16|20889.16|20965.63|20885.63|10
1738645340000|2025-02-04 05:02:20|20965.5|20885.5|20956.06|20876.06|20965.5|20885.5|20956.06|20876.06|10
1738645350000|2025-02-04 05:02:30|20956.17|20876.17|20947.46|20867.46|20956.3|20876.3|20947.46|20867.46|10
1738645360000|2025-02-04 05:02:40|20945.54|20865.54|20935.93|20855.93|20945.54|20865.54|20935.32|20855.32|10
1738645370000|2025-02-04 05:02:50|20935.08|20855.08|20924.05|20844.05|20935.08|20855.08|20924.05|20844.05|9
1738645380000|2025-02-04 05:03:00|20923.87|20843.87|20922.4|20842.4|20923.87|20843.87|20918.73|20838.73|10
1738645390000|2025-02-04 05:03:10|20923.35|20843.35|20920.32|20840.32|20924.01|20844.01|20920.32|20840.32|9
1738645400000|2025-02-04 05:03:20|20920.85|20840.85|20918.41|20838.41|20921.27|20841.27|20918.41|20838.41|10
1738645410000|2025-02-04 05:03:30|20916.86|20836.86|20907.57|20827.57|20916.86|20836.86|20907.57|20827.57|10
1738645420000|2025-02-04 05:03:40|20906.08|20826.08|20892.39|20812.39|20906.08|20826.08|20892.39|20812.39|10
1738645430000|2025-02-04 05:03:50|20892.92|20812.92|20890.44|20810.44|20893.37|20813.37|20890.44|20810.44|10
1738645440000|2025-02-04 05:04:00|20890.6|20810.6|20881.17|20801.17|20890.64|20810.64|20880.99|20800.99|10
1738645450000|2025-02-04 05:04:10|20879.99|20799.99|20873.95|20793.95|20881.79|20801.79|20873.76|20793.76|10
1738645460000|2025-02-04 05:04:20|20871.7|20791.7|20864.66|20784.66|20871.7|20791.7|20864.05|20784.05|10
1738645470000|2025-02-04 05:04:30|20861.04|20781.04|20830.46|20750.46|20861.04|20781.04|20830.46|20750.46|10
1738645480000|2025-02-04 05:04:40|20827.74|20747.74|20818.65|20738.65|20827.74|20747.74|20816.55|20736.55|10
1738645490000|2025-02-04 05:04:50|20819.58|20739.58|20815.14|20735.14|20819.58|20739.58|20813.54|20733.54|10
1738645500000|2025-02-04 05:05:00|20815.28|20735.28|20799.07|20719.07|20815.28|20735.28|20799.07|20719.07|9
1738645510000|2025-02-04 05:05:10|20796.56|20716.56|20782.49|20702.49|20796.56|20716.56|20782.09|20702.09|10
1738645520000|2025-02-04 05:05:20|20782.12|20702.12|20773.96|20693.96|20782.12|20702.12|20773.54|20693.54|10
1738645530000|2025-02-04 05:05:30|20773.42|20693.42|20764.55|20684.55|20773.42|20693.42|20764.55|20684.55|10
1738645540000|2025-02-04 05:05:40|20761.86|20681.86|20755.23|20675.23|20763.52|20683.52|20755.23|20675.23|10
1738645550000|2025-02-04 05:05:50|20752.14|20672.14|20746.36|20666.36|20752.14|20672.14|20745.69|20665.69|10
1738645560000|2025-02-04 05:06:00|20746.35|20666.35|20738.25|20658.25|20746.48|20666.48|20738.25|20658.25|10
1738645570000|2025-02-04 05:06:10|20739.39|20659.39|20746.65|20666.65|20747.62|20667.62|20739.39|20659.39|10
1738645580000|2025-02-04 05:06:20|20743.79|20663.79|20730.83|20650.83|20743.79|20663.79|20730.83|20650.83|10
1738645590000|2025-02-04 05:06:30|20729.73|20649.73|20728.06|20648.06|20729.73|20649.73|20727.26|20647.26|10
1738645600000|2025-02-04 05:06:40|20728.05|20648.05|20747.09|20667.09|20747.09|20667.09|20728.05|20648.05|10
1738645610000|2025-02-04 05:06:50|20748.49|20668.49|20762.84|20682.84|20762.84|20682.84|20748.49|20668.49|10
1738645620000|2025-02-04 05:07:00|20761.95|20681.95|20747.53|20667.53|20761.95|20681.95|20747.53|20667.53|10
1738645630000|2025-02-04 05:07:10|20746.84|20666.84|20726.86|20646.86|20746.84|20666.84|20726.86|20646.86|10
1738645640000|2025-02-04 05:07:20|20722.05|20642.05|20702.11|20622.11|20722.05|20642.05|20700.68|20620.68|10
1738645650000|2025-02-04 05:07:30|20704.12|20624.12|20695.86|20615.86|20704.59|20624.59|20694.28|20614.28|10
1738645660000|2025-02-04 05:07:40|20696.37|20616.37|20693.64|20613.64|20698.9|20618.9|20692.11|20612.11|10
1738645670000|2025-02-04 05:07:50|20693.48|20613.48|20692.53|20612.53|20694.22|20614.22|20690.96|20610.96|10
1738645680000|2025-02-04 05:08:00|20692.15|20612.15|20701.87|20621.87|20701.87|20621.87|20691.19|20611.19|10
1738645690000|2025-02-04 05:08:10|20703.1|20623.1|20707.86|20627.86|20714.39|20634.39|20703.1|20623.1|10
1738645700000|2025-02-04 05:08:20|20704.76|20624.76|20704.74|20624.74|20707.4|20627.4|20703.08|20623.08|10
1738645710000|2025-02-04 05:08:30|20702.14|20622.14|20698.03|20618.03|20702.14|20622.14|20696.07|20616.07|10
1738645720000|2025-02-04 05:08:40|20697.56|20617.56|20695.07|20615.07|20698.24|20618.24|20692.7|20612.7|10
1738645730000|2025-02-04 05:08:50|20698.38|20618.38|20714.96|20634.96|20715.15|20635.15|20698.38|20618.38|10
1738645740000|2025-02-04 05:09:00|20715.41|20635.41|20715.24|20635.24|20720.3|20640.3|20715.24|20635.24|10
1738645750000|2025-02-04 05:09:10|20712.83|20632.83|20709.93|20629.93|20712.83|20632.83|20706.05|20626.05|9
1738645760000|2025-02-04 05:09:20|20710.93|20630.93|20726.56|20646.56|20726.56|20646.56|20710.93|20630.93|10
1738645770000|2025-02-04 05:09:30|20724.65|20644.65|20713.9|20633.9|20724.65|20644.65|20713.9|20633.9|10
1738645780000|2025-02-04 05:09:40|20712.81|20632.81|20709.66|20629.66|20712.81|20632.81|20708.63|20628.63|10
1738645790000|2025-02-04 05:09:50|20709.18|20629.18|20708.04|20628.04|20709.18|20629.18|20707.15|20627.15|10
1738645800000|2025-02-04 05:10:00|20707.82|20627.82|20708.2|20628.2|20710.03|20630.03|20704.97|20624.97|10
1738645810000|2025-02-04 05:10:10|20706.46|20626.46|20707.3|20627.3|20711.77|20631.77|20706.46|20626.46|10
1738645820000|2025-02-04 05:10:20|20708.52|20628.52|20707|20627|20710.84|20630.84|20706.5|20626.5|10
1738645830000|2025-02-04 05:10:30|20707.7|20627.7|20709.74|20629.74|20712.07|20632.07|20707.7|20627.7|10
1738645840000|2025-02-04 05:10:40|20711.55|20631.55|20716.62|20636.62|20720.91|20640.91|20711.55|20631.55|10
1738645850000|2025-02-04 05:10:50|20715.35|20635.35|20714.5|20634.5|20716.91|20636.91|20711.8|20631.8|9
1738645860000|2025-02-04 05:11:00|20714.95|20634.95|20711.52|20631.52|20716.86|20636.86|20711.52|20631.52|10
1738645870000|2025-02-04 05:11:10|20710.46|20630.46|20704.72|20624.72|20710.46|20630.46|20704.72|20624.72|10
1738645880000|2025-02-04 05:11:20|20703.47|20623.47|20696.3|20616.3|20703.47|20623.47|20696.3|20616.3|10
1738645890000|2025-02-04 05:11:30|20695.72|20615.72|20677.33|20597.33|20695.72|20615.72|20677.33|20597.33|10
1738645900000|2025-02-04 05:11:40|20675.4|20595.4|20667.78|20587.78|20675.4|20595.4|20667.78|20587.78|10
1738645910000|2025-02-04 05:11:50|20667|20587|20658|20578|20667.2|20587.2|20657.86|20577.86|10
1738645920000|2025-02-04 05:12:00|20656.85|20576.85|20644.29|20564.29|20656.85|20576.85|20644.29|20564.29|10
1738645930000|2025-02-04 05:12:10|20643.81|20563.81|20618|20538|20643.81|20563.81|20618|20538|10
1738645940000|2025-02-04 05:12:20|20615.56|20535.56|20609.5|20529.5|20616.07|20536.07|20609.5|20529.5|10
1738645950000|2025-02-04 05:12:30|20609.89|20529.89|20611.88|20531.88|20615.85|20535.85|20609.89|20529.89|10
1738645960000|2025-02-04 05:12:40|20611.61|20531.61|20602.93|20522.93|20612.38|20532.38|20602.93|20522.93|10
1738645970000|2025-02-04 05:12:50|20599.75|20519.75|20601.73|20521.73|20601.73|20521.73|20597.45|20517.45|10
1738645980000|2025-02-04 05:13:00|20602.85|20522.85|20611.16|20531.16|20621.27|20541.27|20602.71|20522.71|10
1738645990000|2025-02-04 05:13:10|20612.96|20532.96|20619.66|20539.66|20619.81|20539.81|20612.62|20532.62|10
1738646000000|2025-02-04 05:13:20|20620.2|20540.2|20623.76|20543.76|20626.34|20546.34|20620.2|20540.2|10
1738646010000|2025-02-04 05:13:30|20625.45|20545.45|20627.44|20547.44|20629.75|20549.75|20624.52|20544.52|10
1738646020000|2025-02-04 05:13:40|20627.73|20547.73|20629.14|20549.14|20630|20550|20626.42|20546.42|10
1738646030000|2025-02-04 05:13:50|20627.72|20547.72|20616.05|20536.05|20627.72|20547.72|20616.05|20536.05|10
1738646040000|2025-02-04 05:14:00|20616.17|20536.17|20608.67|20528.67|20617.34|20537.34|20608.67|20528.67|10
1738646050000|2025-02-04 05:14:10|20607.37|20527.37|20599.32|20519.32|20607.37|20527.37|20599.32|20519.32|10
1738646060000|2025-02-04 05:14:20|20599.5|20519.5|20580.27|20500.27|20599.5|20519.5|20580.27|20500.27|10
1738646070000|2025-02-04 05:14:30|20581.07|20501.07|20580.23|20500.23|20582.78|20502.78|20579.07|20499.07|10
1738646080000|2025-02-04 05:14:40|20579.6|20499.6|20561.63|20481.63|20579.6|20499.6|20561.63|20481.63|10
1738646090000|2025-02-04 05:14:50|20559.08|20479.08|20533.95|20453.95|20559.08|20479.08|20533.95|20453.95|10
1738646100000|2025-02-04 05:15:00|20532.5|20452.5|20544.77|20464.77|20544.77|20464.77|20531.19|20451.19|10
1738646110000|2025-02-04 05:15:10|20546.55|20466.55|20565.63|20485.63|20565.63|20485.63|20546.55|20466.55|10
1738646120000|2025-02-04 05:15:20|20568.5|20488.5|20568.34|20488.34|20574.97|20494.97|20567.01|20487.01|10
1738646130000|2025-02-04 05:15:30|20567.75|20487.75|20562.98|20482.98|20568.22|20488.22|20562.2|20482.2|10
1738646140000|2025-02-04 05:15:40|20560.64|20480.64|20561.36|20481.36|20562.63|20482.63|20560.6|20480.6|10
1738646150000|2025-02-04 05:15:50|20560.69|20480.69|20548.2|20468.2|20562.08|20482.08|20548.2|20468.2|10
1738646160000|2025-02-04 05:16:00|20548.15|20468.15|20504.25|20424.25|20548.15|20468.15|20504.25|20424.25|10
1738646170000|2025-02-04 05:16:10|20504.4|20424.4|20485.01|20405.01|20504.4|20424.4|20485.01|20405.01|10
1738646180000|2025-02-04 05:16:20|20484.57|20404.57|20468.21|20388.21|20485.86|20405.86|20468.21|20388.21|10
1738646190000|2025-02-04 05:16:30|20467.98|20387.98|20455.61|20375.61|20467.98|20387.98|20455.61|20375.61|10
1738646200000|2025-02-04 05:16:40|20447.92|20367.92|20441.96|20361.96|20447.92|20367.92|20441.96|20361.96|10
1738646210000|2025-02-04 05:16:50|20440.59|20360.59|20418.56|20338.56|20440.59|20360.59|20418.56|20338.56|10
1738646220000|2025-02-04 05:17:00|20415.35|20335.35|20409.39|20329.39|20416.48|20336.48|20409.07|20329.07|10
1738646230000|2025-02-04 05:17:10|20408.97|20328.97|20392.71|20312.71|20408.97|20328.97|20392.71|20312.71|10
1738646240000|2025-02-04 05:17:20|20395.78|20315.78|20401.93|20321.93|20401.93|20321.93|20395.78|20315.78|10
1738646250000|2025-02-04 05:17:30|20403.14|20323.14|20408.72|20328.72|20408.72|20328.72|20395.85|20315.85|10
1738646260000|2025-02-04 05:17:40|20407.75|20327.75|20399.2|20319.2|20409.38|20329.38|20399.2|20319.2|10
1738646270000|2025-02-04 05:17:50|20399.38|20319.38|20388.79|20308.79|20400.97|20320.97|20387.17|20307.17|10
1738646280000|2025-02-04 05:18:00|20390.11|20310.11|20360.65|20280.65|20390.11|20310.11|20360.65|20280.65|10
1738646290000|2025-02-04 05:18:10|20355.98|20275.98|20342.36|20262.36|20357.26|20277.26|20341.63|20261.63|10
1738646300000|2025-02-04 05:18:20|20341.48|20261.48|20338.16|20258.16|20341.76|20261.76|20336.63|20256.63|10
1738646310000|2025-02-04 05:18:30|20336.18|20256.18|20325.44|20245.44|20336.18|20256.18|20325.44|20245.44|10
1738646320000|2025-02-04 05:18:40|20327.59|20247.59|20346.7|20266.7|20346.7|20266.7|20327.59|20247.59|10
1738646330000|2025-02-04 05:18:50|20342.94|20262.94|20336.71|20256.71|20344.29|20264.29|20336.71|20256.71|10
1738646340000|2025-02-04 05:19:00|20336.37|20256.37|20341.02|20261.02|20344.29|20264.29|20336.37|20256.37|10
1738646350000|2025-02-04 05:19:10|20339.53|20259.53|20323.2|20243.2|20339.53|20259.53|20323.2|20243.2|10
1738646360000|2025-02-04 05:19:20|20324.24|20244.24|20328.21|20248.21|20329.94|20249.94|20324.24|20244.24|10
1738646370000|2025-02-04 05:19:30|20334.6|20254.6|20334.24|20254.24|20339.82|20259.82|20333.86|20253.86|10
1738646380000|2025-02-04 05:19:40|20332.05|20252.05|20328.75|20248.75|20333.9|20253.9|20328.75|20248.75|10
1738646390000|2025-02-04 05:19:50|20330.42|20250.42|20324.85|20244.85|20331.77|20251.77|20324.72|20244.72|10
1738646400000|2025-02-04 05:20:00|20327.1|20247.1|20339.69|20259.69|20339.69|20259.69|20325.8|20245.8|10
1738646410000|2025-02-04 05:20:10|20338.93|20258.93|20366.84|20286.84|20366.84|20286.84|20338.93|20258.93|10
1738646420000|2025-02-04 05:20:20|20370.15|20290.15|20393.94|20313.94|20393.94|20313.94|20370.15|20290.15|10
1738646430000|2025-02-04 05:20:30|20400.94|20320.94|20398.35|20318.35|20402.18|20322.18|20397.37|20317.37|10
1738646440000|2025-02-04 05:20:40|20402.64|20322.64|20408.69|20328.69|20409.23|20329.23|20402.64|20322.64|10
1738646450000|2025-02-04 05:20:50|20408.36|20328.36|20406.03|20326.03|20409.95|20329.95|20406.03|20326.03|10
1738646460000|2025-02-04 05:21:00|20406.89|20326.89|20429.57|20349.57|20429.57|20349.57|20406.89|20326.89|10
1738646470000|2025-02-04 05:21:10|20429.37|20349.37|20476.95|20396.95|20476.95|20396.95|20429.37|20349.37|10
1738646480000|2025-02-04 05:21:20|20477.44|20397.44|20492.21|20412.21|20492.21|20412.21|20477.44|20397.44|9
1738646490000|2025-02-04 05:21:30|20493.06|20413.06|20507.14|20427.14|20507.51|20427.51|20493.06|20413.06|10
1738646500000|2025-02-04 05:21:40|20508.49|20428.49|20500.47|20420.47|20510.68|20430.68|20500.47|20420.47|10
1738646510000|2025-02-04 05:21:50|20494.4|20414.4|20452.84|20372.84|20494.4|20414.4|20452.84|20372.84|10
1738646520000|2025-02-04 05:22:00|20449.35|20369.35|20420.96|20340.96|20449.35|20369.35|20420.96|20340.96|10
1738646530000|2025-02-04 05:22:10|20415.8|20335.8|20387.67|20307.67|20415.8|20335.8|20387.67|20307.67|10
1738646540000|2025-02-04 05:22:20|20386.07|20306.07|20397.84|20317.84|20400.05|20320.05|20386.07|20306.07|10
1738646550000|2025-02-04 05:22:30|20398.28|20318.28|20388.03|20308.03|20402.63|20322.63|20387.9|20307.9|10
1738646560000|2025-02-04 05:22:40|20384.17|20304.17|20386.16|20306.16|20387.28|20307.28|20381.65|20301.65|10
1738646570000|2025-02-04 05:22:50|20384.82|20304.82|20375.26|20295.26|20384.82|20304.82|20375.26|20295.26|10
1738646580000|2025-02-04 05:23:00|20374.74|20294.74|20369.88|20289.88|20374.74|20294.74|20369.88|20289.88|10
1738646590000|2025-02-04 05:23:10|20370.03|20290.03|20372.87|20292.87|20372.87|20292.87|20364.52|20284.52|10
1738646600000|2025-02-04 05:23:20|20371.23|20291.23|20354.3|20274.3|20371.23|20291.23|20353.69|20273.69|10
1738646610000|2025-02-04 05:23:30|20352.28|20272.28|20342.22|20262.22|20352.28|20272.28|20342.22|20262.22|10
1738646620000|2025-02-04 05:23:40|20342.09|20262.09|20328.36|20248.36|20342.09|20262.09|20321.4|20241.4|10
1738646630000|2025-02-04 05:23:50|20329.57|20249.57|20325.84|20245.84|20331|20251|20323.59|20243.59|10
1738646640000|2025-02-04 05:24:00|20326.53|20246.53|20331.3|20251.3|20334.17|20254.17|20325.06|20245.06|10
1738646650000|2025-02-04 05:24:10|20330.75|20250.75|20323.98|20243.98|20331.8|20251.8|20323.98|20243.98|10
1738646660000|2025-02-04 05:24:20|20320.9|20240.9|20315.3|20235.3|20320.9|20240.9|20315.3|20235.3|10
1738646670000|2025-02-04 05:24:30|20314.72|20234.72|20316|20236|20316.15|20236.15|20312.6|20232.6|10
1738646680000|2025-02-04 05:24:40|20318.2|20238.2|20319.36|20239.36|20319.36|20239.36|20315.71|20235.71|10
1738646690000|2025-02-04 05:24:50|20319.56|20239.56|20328.99|20248.99|20330.15|20250.15|20319.56|20239.56|10
1738646700000|2025-02-04 05:25:00|20329.33|20249.33|20349.66|20269.66|20349.66|20269.66|20329.33|20249.33|10
1738646710000|2025-02-04 05:25:10|20350.88|20270.88|20348.05|20268.05|20355.97|20275.97|20348.05|20268.05|10
1738646720000|2025-02-04 05:25:20|20346.65|20266.65|20349.28|20269.28|20349.94|20269.94|20343.99|20263.99|10
1738646730000|2025-02-04 05:25:30|20348.45|20268.45|20341.39|20261.39|20348.45|20268.45|20340.96|20260.96|10
1738646740000|2025-02-04 05:25:40|20340.04|20260.04|20326.04|20246.04|20340.04|20260.04|20326.04|20246.04|10
1738646750000|2025-02-04 05:25:50|20324.73|20244.73|20315.11|20235.11|20324.95|20244.95|20315.11|20235.11|10
1738646760000|2025-02-04 05:26:00|20314.56|20234.56|20318.9|20238.9|20318.9|20238.9|20311.23|20231.23|10
1738646770000|2025-02-04 05:26:10|20320.24|20240.24|20316.01|20236.01|20325.23|20245.23|20316.01|20236.01|10
1738646780000|2025-02-04 05:26:20|20313|20233|20316.48|20236.48|20317.14|20237.14|20312.63|20232.63|10
1738646790000|2025-02-04 05:26:30|20315.94|20235.94|20313.13|20233.13|20317.08|20237.08|20310.17|20230.17|9
1738646800000|2025-02-04 05:26:40|20310.34|20230.34|20304.72|20224.72|20313.26|20233.26|20304.72|20224.72|10
1738646810000|2025-02-04 05:26:50|20303.18|20223.18|20297.3|20217.3|20303.62|20223.62|20296.77|20216.77|10
1738646820000|2025-02-04 05:27:00|20295.87|20215.87|20301.69|20221.69|20301.69|20221.69|20293.87|20213.87|10
1738646830000|2025-02-04 05:27:10|20301.18|20221.18|20289.13|20209.13|20301.18|20221.18|20286.64|20206.64|9
1738646840000|2025-02-04 05:27:20|20288.2|20208.2|20274.69|20194.69|20288.2|20208.2|20274.69|20194.69|10
1738646850000|2025-02-04 05:27:30|20271.3|20191.3|20277.11|20197.11|20277.12|20197.12|20271.3|20191.3|10
1738646860000|2025-02-04 05:27:40|20280|20200|20274.81|20194.81|20280|20200|20274.81|20194.81|10
1738646870000|2025-02-04 05:27:50|20274.49|20194.49|20273.56|20193.56|20274.77|20194.77|20271.5|20191.5|10
1738646880000|2025-02-04 05:28:00|20273.11|20193.11|20286.38|20206.38|20286.38|20206.38|20273.11|20193.11|10
1738646890000|2025-02-04 05:28:10|20288.83|20208.83|20325.23|20245.23|20325.23|20245.23|20288.83|20208.83|10
1738646900000|2025-02-04 05:28:20|20326.88|20246.88|20329.51|20249.51|20330.02|20250.02|20325.71|20245.71|10
1738646910000|2025-02-04 05:28:30|20330.79|20250.79|20330.99|20250.99|20331.89|20251.89|20329.33|20249.33|10
1738646920000|2025-02-04 05:28:40|20332.44|20252.44|20325.68|20245.68|20332.44|20252.44|20322.48|20242.48|10
1738646930000|2025-02-04 05:28:50|20328.25|20248.25|20330.08|20250.08|20330.87|20250.87|20327.94|20247.94|10
1738646940000|2025-02-04 05:29:00|20328.73|20248.73|20323.84|20243.84|20331.32|20251.32|20323.61|20243.61|10
1738646950000|2025-02-04 05:29:10|20322.7|20242.7|20310.01|20230.01|20323.26|20243.26|20310.01|20230.01|10
1738646960000|2025-02-04 05:29:20|20311.52|20231.52|20311.12|20231.12|20312.45|20232.45|20307.61|20227.61|10
1738646970000|2025-02-04 05:29:30|20310.66|20230.66|20316.95|20236.95|20317.17|20237.17|20309.58|20229.58|10
1738646980000|2025-02-04 05:29:40|20317.52|20237.52|20321.96|20241.96|20321.96|20241.96|20314.5|20234.5|10
1738646990000|2025-02-04 05:29:50|20322.13|20242.13|20332.26|20252.26|20332.26|20252.26|20322.13|20242.13|10
1738647000000|2025-02-04 05:30:00|20334.52|20254.52|20325.82|20245.82|20336.39|20256.39|20325.82|20245.82|10
1738647010000|2025-02-04 05:30:10|20322.36|20242.36|20307.89|20227.89|20322.36|20242.36|20304.02|20224.02|10
1738647020000|2025-02-04 05:30:20|20308.61|20228.61|20311.45|20231.45|20319.59|20239.59|20308.61|20228.61|10
1738647030000|2025-02-04 05:30:30|20314.08|20234.08|20325.79|20245.79|20325.79|20245.79|20314.08|20234.08|10
1738647040000|2025-02-04 05:30:40|20326.2|20246.2|20349.36|20269.36|20349.36|20269.36|20326.2|20246.2|10
1738647050000|2025-02-04 05:30:50|20351.86|20271.86|20362.11|20282.11|20362.11|20282.11|20351.86|20271.86|10
1738647060000|2025-02-04 05:31:00|20360.99|20280.99|20361.15|20281.15|20361.19|20281.19|20357.55|20277.55|10
1738647070000|2025-02-04 05:31:10|20365.08|20285.08|20368.02|20288.02|20369.41|20289.41|20365.08|20285.08|10
1738647080000|2025-02-04 05:31:20|20368.27|20288.27|20362.51|20282.51|20368.27|20288.27|20360.29|20280.29|10
1738647090000|2025-02-04 05:31:30|20362.82|20282.82|20354.61|20274.61|20366.45|20286.45|20354.61|20274.61|10
1738647100000|2025-02-04 05:31:40|20350.39|20270.39|20351.89|20271.89|20353.13|20273.13|20347.07|20267.07|10
1738647110000|2025-02-04 05:31:50|20351.19|20271.19|20342.18|20262.18|20355.19|20275.19|20342.18|20262.18|10
1738647120000|2025-02-04 05:32:00|20338.47|20258.47|20340.22|20260.22|20340.22|20260.22|20332.45|20252.45|10
1738647130000|2025-02-04 05:32:10|20342.57|20262.57|20361.52|20281.52|20361.52|20281.52|20342.57|20262.57|10
1738647140000|2025-02-04 05:32:20|20366.11|20286.11|20369.54|20289.54|20370.86|20290.86|20366.11|20286.11|10
1738647150000|2025-02-04 05:32:30|20367.89|20287.89|20365.82|20285.82|20367.89|20287.89|20359.38|20279.38|10
1738647160000|2025-02-04 05:32:40|20364.53|20284.53|20359.58|20279.58|20366.32|20286.32|20359.58|20279.58|10
1738647170000|2025-02-04 05:32:50|20357.23|20277.23|20349.52|20269.52|20357.23|20277.23|20349.37|20269.37|10
1738647180000|2025-02-04 05:33:00|20345.77|20265.77|20321.3|20241.3|20345.77|20265.77|20321.11|20241.11|10
1738647190000|2025-02-04 05:33:10|20321.91|20241.91|20324.89|20244.89|20324.9|20244.9|20320.51|20240.51|10
1738647200000|2025-02-04 05:33:20|20324.95|20244.95|20315.76|20235.76|20326.43|20246.43|20315.76|20235.76|10
1738647210000|2025-02-04 05:33:30|20314.24|20234.24|20308.89|20228.89|20314.27|20234.27|20308.88|20228.88|10
1738647220000|2025-02-04 05:33:40|20307.62|20227.62|20307.97|20227.97|20308.54|20228.54|20307.62|20227.62|10
1738647230000|2025-02-04 05:33:50|20305.08|20225.08|20299.16|20219.16|20305.08|20225.08|20299.16|20219.16|10
1738647240000|2025-02-04 05:34:00|20297.7|20217.7|20272.48|20192.48|20297.7|20217.7|20272.48|20192.48|10
1738647250000|2025-02-04 05:34:10|20270.32|20190.32|20263.97|20183.97|20270.32|20190.32|20263.97|20183.97|10
1738647260000|2025-02-04 05:34:20|20262.45|20182.45|20250.09|20170.09|20262.45|20182.45|20250.09|20170.09|10
1738647270000|2025-02-04 05:34:30|20246.41|20166.41|20236.17|20156.17|20246.41|20166.41|20236.09|20156.09|10
1738647280000|2025-02-04 05:34:40|20235.25|20155.25|20211.02|20131.02|20235.25|20155.25|20211.02|20131.02|10
1738647290000|2025-02-04 05:34:50|20209.99|20129.99|20193.92|20113.92|20209.99|20129.99|20193.92|20113.92|10
1738647300000|2025-02-04 05:35:00|20194.02|20114.02|20192.4|20112.4|20194.02|20114.02|20185.8|20105.8|10
1738647310000|2025-02-04 05:35:10|20195.08|20115.08|20189.51|20109.51|20195.72|20115.72|20185.88|20105.88|10
1738647320000|2025-02-04 05:35:20|20190.78|20110.78|20195.18|20115.18|20195.18|20115.18|20189.75|20109.75|10
1738647330000|2025-02-04 05:35:30|20195.99|20115.99|20191.68|20111.68|20195.99|20115.99|20190.27|20110.27|10
1738647340000|2025-02-04 05:35:40|20192.77|20112.77|20178.52|20098.52|20192.77|20112.77|20178.52|20098.52|10
1738647350000|2025-02-04 05:35:50|20176.5|20096.5|20166.8|20086.8|20176.5|20096.5|20166.8|20086.8|10
1738647360000|2025-02-04 05:36:00|20167.55|20087.55|20166.83|20086.83|20168.73|20088.73|20164.72|20084.72|10
1738647370000|2025-02-04 05:36:10|20169.07|20089.07|20184.82|20104.82|20184.82|20104.82|20168.6|20088.6|10
1738647380000|2025-02-04 05:36:20|20186.21|20106.21|20200.71|20120.71|20200.71|20120.71|20186.21|20106.21|10
1738647390000|2025-02-04 05:36:30|20210.54|20130.54|20216.46|20136.46|20219.81|20139.81|20210.54|20130.54|10
1738647400000|2025-02-04 05:36:40|20216.31|20136.31|20206.7|20126.7|20217.28|20137.28|20206.7|20126.7|10
1738647410000|2025-02-04 05:36:50|20206.88|20126.88|20204.41|20124.41|20207.89|20127.89|20204.41|20124.41|10
1738647420000|2025-02-04 05:37:00|20202.86|20122.86|20202.44|20122.44|20205.49|20125.49|20199.63|20119.63|10
1738647430000|2025-02-04 05:37:10|20204.34|20124.34|20232.47|20152.47|20232.47|20152.47|20204.34|20124.34|10
1738647440000|2025-02-04 05:37:20|20237.3|20157.3|20256.86|20176.86|20256.86|20176.86|20237.3|20157.3|10
1738647450000|2025-02-04 05:37:30|20255.99|20175.99|20272.98|20192.98|20272.98|20192.98|20255.99|20175.99|10
1738647460000|2025-02-04 05:37:40|20274.6|20194.6|20265.1|20185.1|20276.11|20196.11|20265.1|20185.1|10
1738647470000|2025-02-04 05:37:50|20265.71|20185.71|20263.49|20183.49|20265.71|20185.71|20258.85|20178.85|10
1738647480000|2025-02-04 05:38:00|20262.9|20182.9|20240.43|20160.43|20262.9|20182.9|20240.43|20160.43|10
1738647490000|2025-02-04 05:38:10|20240.23|20160.23|20234.24|20154.24|20240.46|20160.46|20233.96|20153.96|10
1738647500000|2025-02-04 05:38:20|20231.43|20151.43|20225.61|20145.61|20231.43|20151.43|20224.88|20144.88|9
1738647510000|2025-02-04 05:38:30|20225.56|20145.56|20217.39|20137.39|20227.07|20147.07|20216.75|20136.75|10
1738647520000|2025-02-04 05:38:40|20216.97|20136.97|20202.71|20122.71|20217.12|20137.12|20202.71|20122.71|10
1738647530000|2025-02-04 05:38:50|20201.62|20121.62|20202.23|20122.23|20202.48|20122.48|20200.16|20120.16|10
1738647540000|2025-02-04 05:39:00|20199.92|20119.92|20197.31|20117.31|20199.92|20119.92|20196.09|20116.09|10
1738647550000|2025-02-04 05:39:10|20199.9|20119.9|20186.34|20106.34|20199.9|20119.9|20186.34|20106.34|10
1738647560000|2025-02-04 05:39:20|20188.04|20108.04|20179.79|20099.79|20188.54|20108.54|20179.43|20099.43|10
1738647570000|2025-02-04 05:39:30|20180.67|20100.67|20179.04|20099.04|20181.08|20101.08|20178.72|20098.72|10
1738647580000|2025-02-04 05:39:40|20179.42|20099.42|20179.8|20099.8|20180.09|20100.09|20179.26|20099.26|10
1738647590000|2025-02-04 05:39:50|20178.81|20098.81|20189.52|20109.52|20189.52|20109.52|20178.81|20098.81|10
1738647600000|2025-02-04 05:40:00|20189.26|20109.26|20206.24|20126.24|20206.24|20126.24|20189.26|20109.26|10
1738647610000|2025-02-04 05:40:10|20207.52|20127.52|20224.16|20144.16|20224.16|20144.16|20207.52|20127.52|10
1738647620000|2025-02-04 05:40:20|20226.62|20146.62|20221.34|20141.34|20228.24|20148.24|20221.04|20141.04|9
1738647630000|2025-02-04 05:40:30|20220.84|20140.84|20222.94|20142.94|20222.94|20142.94|20215.47|20135.47|9
1738647640000|2025-02-04 05:40:40|20223.15|20143.15|20224.77|20144.77|20227.68|20147.68|20221.74|20141.74|10
1738647650000|2025-02-04 05:40:50|20226.61|20146.61|20243.42|20163.42|20243.77|20163.77|20226.61|20146.61|10
1738647660000|2025-02-04 05:41:00|20242.9|20162.9|20248.44|20168.44|20248.85|20168.85|20242.9|20162.9|10
1738647670000|2025-02-04 05:41:10|20248.79|20168.79|20247.69|20167.69|20251.95|20171.95|20247.37|20167.37|10
1738647680000|2025-02-04 05:41:20|20247.62|20167.62|20233.71|20153.71|20247.62|20167.62|20233.28|20153.28|10
1738647690000|2025-02-04 05:41:30|20234.63|20154.63|20247.88|20167.88|20248.92|20168.92|20234.63|20154.63|10
1738647700000|2025-02-04 05:41:40|20247.93|20167.93|20282.58|20202.58|20282.58|20202.58|20247.93|20167.93|10
1738647710000|2025-02-04 05:41:50|20287.81|20207.81|20298.37|20218.37|20299.73|20219.73|20287.34|20207.34|10
1738647720000|2025-02-04 05:42:00|20296.74|20216.74|20294.98|20214.98|20298|20218|20286.45|20206.45|10
1738647730000|2025-02-04 05:42:10|20295.54|20215.54|20288.6|20208.6|20297.57|20217.57|20288.39|20208.39|10
1738647740000|2025-02-04 05:42:20|20289.65|20209.65|20301.4|20221.4|20301.4|20221.4|20289.65|20209.65|10
1738647750000|2025-02-04 05:42:30|20302.43|20222.43|20297.37|20217.37|20306.26|20226.26|20297.37|20217.37|10
1738647760000|2025-02-04 05:42:40|20299.01|20219.01|20293.63|20213.63|20299.51|20219.51|20291.63|20211.63|10
1738647770000|2025-02-04 05:42:50|20293.99|20213.99|20302.56|20222.56|20302.56|20222.56|20293.36|20213.36|10
1738647780000|2025-02-04 05:43:00|20300.91|20220.91|20298.58|20218.58|20300.91|20220.91|20297.52|20217.52|10
1738647790000|2025-02-04 05:43:10|20301.58|20221.58|20302.66|20222.66|20307.32|20227.32|20301.58|20221.58|10
1738647800000|2025-02-04 05:43:20|20304.58|20224.58|20304.43|20224.43|20306.56|20226.56|20298.53|20218.53|10
1738647810000|2025-02-04 05:43:30|20304.16|20224.16|20298.83|20218.83|20304.9|20224.9|20298.83|20218.83|10
1738647820000|2025-02-04 05:43:40|20298.08|20218.08|20284.2|20204.2|20298.08|20218.08|20281.62|20201.62|10
1738647830000|2025-02-04 05:43:50|20284.56|20204.56|20279.35|20199.35|20284.83|20204.83|20278.85|20198.85|10
1738647840000|2025-02-04 05:44:00|20279.37|20199.37|20290.55|20210.55|20292.17|20212.17|20279.37|20199.37|10
1738647850000|2025-02-04 05:44:10|20289.47|20209.47|20283.45|20203.45|20289.59|20209.59|20282.12|20202.12|10
1738647860000|2025-02-04 05:44:20|20287.36|20207.36|20296.1|20216.1|20296.82|20216.82|20287.36|20207.36|10
1738647870000|2025-02-04 05:44:30|20293.79|20213.79|20284.5|20204.5|20295.25|20215.25|20284.5|20204.5|9
1738647880000|2025-02-04 05:44:40|20282.63|20202.63|20272.59|20192.59|20283.12|20203.12|20272.46|20192.46|10
1738647890000|2025-02-04 05:44:50|20273.56|20193.56|20272.52|20192.52|20277.17|20197.17|20272.52|20192.52|10
1738647900000|2025-02-04 05:45:00|20271.42|20191.42|20254.68|20174.68|20271.42|20191.42|20254.68|20174.68|10
1738647910000|2025-02-04 05:45:10|20254.91|20174.91|20242.87|20162.87|20255.33|20175.33|20242.87|20162.87|10
1738647920000|2025-02-04 05:45:20|20239.29|20159.29|20222.93|20142.93|20239.29|20159.29|20222.93|20142.93|10
1738647930000|2025-02-04 05:45:30|20222.94|20142.94|20234.64|20154.64|20237.08|20157.08|20222.94|20142.94|10
1738647940000|2025-02-04 05:45:40|20233.13|20153.13|20227.54|20147.54|20234.61|20154.61|20227.54|20147.54|10
1738647950000|2025-02-04 05:45:50|20228.21|20148.21|20215.6|20135.6|20228.43|20148.43|20215.6|20135.6|10
1738647960000|2025-02-04 05:46:00|20213.86|20133.86|20187.58|20107.58|20213.86|20133.86|20187.58|20107.58|10
1738647970000|2025-02-04 05:46:10|20183.61|20103.61|20195.21|20115.21|20195.31|20115.31|20182.95|20102.95|10
1738647980000|2025-02-04 05:46:20|20198.71|20118.71|20212.29|20132.29|20212.29|20132.29|20198.71|20118.71|10
1738647990000|2025-02-04 05:46:30|20213.11|20133.11|20229.71|20149.71|20229.71|20149.71|20211.19|20131.19|10
1738648000000|2025-02-04 05:46:40|20232.59|20152.59|20280.85|20200.85|20280.85|20200.85|20232.59|20152.59|10
1738648010000|2025-02-04 05:46:50|20283.67|20203.67|20302.92|20222.92|20302.92|20222.92|20283.67|20203.67|10
1738648020000|2025-02-04 05:47:00|20306.91|20226.91|20329.69|20249.69|20330.83|20250.83|20306.91|20226.91|10
1738648030000|2025-02-04 05:47:10|20330.69|20250.69|20369.88|20289.88|20369.88|20289.88|20330.69|20250.69|10
1738648040000|2025-02-04 05:47:20|20373.45|20293.45|20371.14|20291.14|20377.21|20297.21|20371.14|20291.14|10
1738648050000|2025-02-04 05:47:30|20369.82|20289.82|20361.97|20281.97|20373.39|20293.39|20361.97|20281.97|10
1738648060000|2025-02-04 05:47:40|20364.21|20284.21|20375.39|20295.39|20375.39|20295.39|20364.21|20284.21|10
1738648070000|2025-02-04 05:47:50|20375.82|20295.82|20388.08|20308.08|20388.08|20308.08|20375.82|20295.82|10
1738648080000|2025-02-04 05:48:00|20387.82|20307.82|20378.73|20298.73|20387.83|20307.83|20374.57|20294.57|10
1738648090000|2025-02-04 05:48:10|20378.95|20298.95|20372.22|20292.22|20387.66|20307.66|20371.26|20291.26|10
1738648100000|2025-02-04 05:48:20|20373.08|20293.08|20372.2|20292.2|20381.34|20301.34|20372.2|20292.2|10
1738648110000|2025-02-04 05:48:30|20371.45|20291.45|20363.38|20283.38|20371.45|20291.45|20361.84|20281.84|10
1738648120000|2025-02-04 05:48:40|20366.13|20286.13|20360.05|20280.05|20369.32|20289.32|20360.05|20280.05|10
1738648130000|2025-02-04 05:48:50|20359.46|20279.46|20356.65|20276.65|20359.46|20279.46|20352.39|20272.39|10
1738648140000|2025-02-04 05:49:00|20357.72|20277.72|20365.61|20285.61|20365.61|20285.61|20357.25|20277.25|10
1738648150000|2025-02-04 05:49:10|20368.06|20288.06|20370.24|20290.24|20370.24|20290.24|20366.23|20286.23|10
1738648160000|2025-02-04 05:49:20|20370.55|20290.55|20373.18|20293.18|20376.48|20296.48|20370.49|20290.49|10
1738648170000|2025-02-04 05:49:30|20371.72|20291.72|20359.89|20279.89|20371.72|20291.72|20358.34|20278.34|10
1738648180000|2025-02-04 05:49:40|20358.44|20278.44|20360.43|20280.43|20360.43|20280.43|20354.99|20274.99|10
1738648190000|2025-02-04 05:49:50|20360.45|20280.45|20359.75|20279.75|20362.79|20282.79|20359.75|20279.75|10
1738648200000|2025-02-04 05:50:00|20360|20280|20342.85|20262.85|20360|20280|20342.85|20262.85|10
1738648210000|2025-02-04 05:50:10|20338.05|20258.05|20347.87|20267.87|20347.87|20267.87|20337.75|20257.75|10
1738648220000|2025-02-04 05:50:20|20346.76|20266.76|20353.97|20273.97|20353.97|20273.97|20346.76|20266.76|10
1738648230000|2025-02-04 05:50:30|20354.79|20274.79|20355.12|20275.12|20356.58|20276.58|20352.58|20272.58|10
1738648240000|2025-02-04 05:50:40|20356.54|20276.54|20360.03|20280.03|20360.03|20280.03|20356.33|20276.33|9
1738648250000|2025-02-04 05:50:50|20360.1|20280.1|20363.4|20283.4|20364.11|20284.11|20360.1|20280.1|10
1738648260000|2025-02-04 05:51:00|20362.89|20282.89|20346.53|20266.53|20362.89|20282.89|20346.26|20266.26|10
1738648270000|2025-02-04 05:51:10|20346.79|20266.79|20347.39|20267.39|20349.13|20269.13|20345.12|20265.12|10
1738648280000|2025-02-04 05:51:20|20347.53|20267.53|20353.32|20273.32|20353.32|20273.32|20347.35|20267.35|10
1738648290000|2025-02-04 05:51:30|20360.12|20280.12|20366.76|20286.76|20368.15|20288.15|20360.12|20280.12|10
1738648300000|2025-02-04 05:51:40|20366.55|20286.55|20360.59|20280.59|20366.58|20286.58|20358.35|20278.35|10
1738648310000|2025-02-04 05:51:50|20360.61|20280.61|20372.55|20292.55|20372.55|20292.55|20360.61|20280.61|10
1738648320000|2025-02-04 05:52:00|20373.37|20293.37|20380.6|20300.6|20381.51|20301.51|20372.13|20292.13|10
1738648330000|2025-02-04 05:52:10|20380.9|20300.9|20370.31|20290.31|20380.9|20300.9|20368.13|20288.13|10
1738648340000|2025-02-04 05:52:20|20370.46|20290.46|20377.49|20297.49|20377.53|20297.53|20369.23|20289.23|10
1738648350000|2025-02-04 05:52:30|20377.13|20297.13|20386.34|20306.34|20387.66|20307.66|20377.13|20297.13|10
1738648360000|2025-02-04 05:52:40|20388.84|20308.84|20392.8|20312.8|20395.13|20315.13|20388.84|20308.84|10
1738648370000|2025-02-04 05:52:50|20392.01|20312.01|20395.67|20315.67|20396.26|20316.26|20390.88|20310.88|10
1738648380000|2025-02-04 05:53:00|20395.11|20315.11|20392.41|20312.41|20395.83|20315.83|20392.41|20312.41|10
1738648390000|2025-02-04 05:53:10|20388.12|20308.12|20396.34|20316.34|20397.53|20317.53|20386.43|20306.43|10
1738648400000|2025-02-04 05:53:20|20397.32|20317.32|20397.36|20317.36|20401.81|20321.81|20397.09|20317.09|10
1738648410000|2025-02-04 05:53:30|20395.7|20315.7|20401.48|20321.48|20401.48|20321.48|20395.7|20315.7|10
1738648420000|2025-02-04 05:53:40|20401.54|20321.54|20400.4|20320.4|20402.79|20322.79|20400.4|20320.4|10
1738648430000|2025-02-04 05:53:50|20399.55|20319.55|20403.61|20323.61|20404.35|20324.35|20398.79|20318.79|10
1738648440000|2025-02-04 05:54:00|20404|20324|20393.63|20313.63|20404.25|20324.25|20393.63|20313.63|10
1738648450000|2025-02-04 05:54:10|20393.17|20313.17|20382.8|20302.8|20393.17|20313.17|20382.8|20302.8|9
1738648460000|2025-02-04 05:54:20|20381.34|20301.34|20375.58|20295.58|20381.34|20301.34|20375.58|20295.58|10
1738648470000|2025-02-04 05:54:30|20373.57|20293.57|20363.01|20283.01|20373.57|20293.57|20362.94|20282.94|10
1738648480000|2025-02-04 05:54:40|20362.83|20282.83|20371.67|20291.67|20371.67|20291.67|20362.83|20282.83|10
1738648490000|2025-02-04 05:54:50|20371.29|20291.29|20360.09|20280.09|20371.29|20291.29|20360.09|20280.09|10
1738648500000|2025-02-04 05:55:00|20359.68|20279.68|20350.07|20270.07|20359.68|20279.68|20350.07|20270.07|10
1738648510000|2025-02-04 05:55:10|20349.64|20269.64|20338.65|20258.65|20349.64|20269.64|20338.65|20258.65|10
1738648520000|2025-02-04 05:55:20|20339.48|20259.48|20332.03|20252.03|20339.94|20259.94|20332.03|20252.03|10
1738648530000|2025-02-04 05:55:30|20330.85|20250.85|20332.81|20252.81|20332.81|20252.81|20329.36|20249.36|9
1738648540000|2025-02-04 05:55:40|20331.95|20251.95|20320.15|20240.15|20331.95|20251.95|20320.15|20240.15|10
1738648550000|2025-02-04 05:55:50|20320.4|20240.4|20322.57|20242.57|20322.57|20242.57|20320.4|20240.4|10
1738648560000|2025-02-04 05:56:00|20322.21|20242.21|20316.12|20236.12|20322.21|20242.21|20316.12|20236.12|10
1738648570000|2025-02-04 05:56:10|20315.57|20235.57|20314.28|20234.28|20317.63|20237.63|20313.11|20233.11|10
1738648580000|2025-02-04 05:56:20|20315|20235|20317.87|20237.87|20317.87|20237.87|20314.86|20234.86|10
1738648590000|2025-02-04 05:56:30|20318.6|20238.6|20312.84|20232.84|20318.6|20238.6|20312.84|20232.84|10
1738648600000|2025-02-04 05:56:40|20311.77|20231.77|20311.95|20231.95|20313.57|20233.57|20310.52|20230.52|10
1738648610000|2025-02-04 05:56:50|20312.63|20232.63|20319.65|20239.65|20319.82|20239.82|20312.63|20232.63|10
1738648620000|2025-02-04 05:57:00|20319.82|20239.82|20316.24|20236.24|20319.82|20239.82|20315.42|20235.42|9
1738648630000|2025-02-04 05:57:10|20317.33|20237.33|20316.95|20236.95|20317.75|20237.75|20316.51|20236.51|10
1738648640000|2025-02-04 05:57:20|20317.48|20237.48|20321.72|20241.72|20322.11|20242.11|20317.48|20237.48|10
1738648650000|2025-02-04 05:57:30|20322|20242|20319.47|20239.47|20322.06|20242.06|20319.47|20239.47|10
1738648660000|2025-02-04 05:57:40|20319.15|20239.15|20311.54|20231.54|20319.29|20239.29|20311.09|20231.09|10
1738648670000|2025-02-04 05:57:50|20310.98|20230.98|20309.67|20229.67|20311.98|20231.98|20308.3|20228.3|10
1738648680000|2025-02-04 05:58:00|20309.95|20229.95|20307.84|20227.84|20311.06|20231.06|20307.83|20227.83|10
1738648690000|2025-02-04 05:58:10|20308.18|20228.18|20302.13|20222.13|20308.18|20228.18|20302.13|20222.13|10
1738648700000|2025-02-04 05:58:20|20301.68|20221.68|20291.76|20211.76|20302.36|20222.36|20291.76|20211.76|10
1738648710000|2025-02-04 05:58:30|20291.85|20211.85|20280.8|20200.8|20292.37|20212.37|20280.52|20200.52|10
1738648720000|2025-02-04 05:58:40|20281.5|20201.5|20272.46|20192.46|20282.71|20202.71|20272.46|20192.46|10
1738648730000|2025-02-04 05:58:50|20270.07|20190.07|20262.49|20182.49|20270.79|20190.79|20262.49|20182.49|9
1738648740000|2025-02-04 05:59:00|20263.15|20183.15|20262.84|20182.84|20263.28|20183.28|20261.78|20181.78|10
1738648750000|2025-02-04 05:59:10|20262.73|20182.73|20266.74|20186.74|20266.74|20186.74|20262.26|20182.26|10
1738648760000|2025-02-04 05:59:20|20267|20187|20274.3|20194.3|20274.3|20194.3|20267|20187|10
1738648770000|2025-02-04 05:59:30|20275.14|20195.14|20275.45|20195.45|20276.04|20196.04|20275.14|20195.14|10
1738648780000|2025-02-04 05:59:40|20274.95|20194.95|20271.82|20191.82|20274.95|20194.95|20271.82|20191.82|10
1738648790000|2025-02-04 05:59:50|20271.44|20191.44|20272.57|20192.57|20272.57|20192.57|20268.76|20188.76|10
1738648800000|2025-02-04 06:00:00|20272.36|20192.36|20283.73|20203.73|20284|20204|20272.36|20192.36|10
1738648810000|2025-02-04 06:00:10|20284.84|20204.84|20300.31|20220.31|20300.31|20220.31|20284.84|20204.84|10
1738648820000|2025-02-04 06:00:20|20300.05|20220.05|20297.16|20217.16|20301.01|20221.01|20297.16|20217.16|10
1738648830000|2025-02-04 06:00:30|20298.93|20218.93|20299.41|20219.41|20299.41|20219.41|20293.92|20213.92|10
1738648840000|2025-02-04 06:00:40|20299.3|20219.3|20305.9|20225.9|20306.42|20226.42|20297.9|20217.9|10
1738648850000|2025-02-04 06:00:50|20308.15|20228.15|20311.26|20231.26|20311.26|20231.26|20308.15|20228.15|10
1738648860000|2025-02-04 06:01:00|20311.88|20231.88|20315.29|20235.29|20315.6|20235.6|20310.29|20230.29|10
1738648870000|2025-02-04 06:01:10|20314.6|20234.6|20314.71|20234.71|20316.82|20236.82|20314.26|20234.26|10
1738648880000|2025-02-04 06:01:20|20316.9|20236.9|20322.84|20242.84|20322.84|20242.84|20316.08|20236.08|10
1738648890000|2025-02-04 06:01:30|20323.13|20243.13|20330.09|20250.09|20330.48|20250.48|20323.13|20243.13|10
1738648900000|2025-02-04 06:01:40|20330.34|20250.34|20335.73|20255.73|20335.73|20255.73|20328.71|20248.71|10
1738648910000|2025-02-04 06:01:50|20336.4|20256.4|20348.29|20268.29|20348.29|20268.29|20336.4|20256.4|10
1738648920000|2025-02-04 06:02:00|20348.86|20268.86|20360.45|20280.45|20363.37|20283.37|20348.73|20268.73|10
1738648930000|2025-02-04 06:02:10|20360.36|20280.36|20366.01|20286.01|20366.01|20286.01|20360.36|20280.36|10
1738648940000|2025-02-04 06:02:20|20368.51|20288.51|20365.26|20285.26|20368.73|20288.73|20365.15|20285.15|10
1738648950000|2025-02-04 06:02:30|20361.33|20281.33|20365.58|20285.58|20365.58|20285.58|20361.33|20281.33|10
1738648960000|2025-02-04 06:02:40|20367.17|20287.17|20366.07|20286.07|20367.29|20287.29|20365.64|20285.64|10
1738648970000|2025-02-04 06:02:50|20367.27|20287.27|20369.66|20289.66|20369.66|20289.66|20367.27|20287.27|9
1738648980000|2025-02-04 06:03:00|20369.45|20289.45|20370.18|20290.18|20370.18|20290.18|20367.49|20287.49|10
1738648990000|2025-02-04 06:03:10|20371.56|20291.56|20371.46|20291.46|20372.88|20292.88|20371.46|20291.46|10
1738649000000|2025-02-04 06:03:20|20373.87|20293.87|20378.02|20298.02|20378.02|20298.02|20373.61|20293.61|10
1738649010000|2025-02-04 06:03:30|20378.03|20298.03|20379.91|20299.91|20380.72|20300.72|20378.03|20298.03|10
1738649020000|2025-02-04 06:03:40|20381.81|20301.81|20391.16|20311.16|20391.16|20311.16|20381.81|20301.81|10
1738649030000|2025-02-04 06:03:50|20391.62|20311.62|20397.54|20317.54|20397.54|20317.54|20391.62|20311.62|10
1738649040000|2025-02-04 06:04:00|20397.59|20317.59|20401.83|20321.83|20401.95|20321.95|20397.59|20317.59|10
1738649050000|2025-02-04 06:04:10|20406.74|20326.74|20407.97|20327.97|20407.97|20327.97|20404.4|20324.4|10
1738649060000|2025-02-04 06:04:20|20408.85|20328.85|20414.23|20334.23|20414.8|20334.8|20408.85|20328.85|10
1738649070000|2025-02-04 06:04:30|20414.82|20334.82|20411.52|20331.52|20415.22|20335.22|20411.02|20331.02|10
1738649080000|2025-02-04 06:04:40|20411.78|20331.78|20420.66|20340.66|20420.66|20340.66|20411.14|20331.14|10
1738649090000|2025-02-04 06:04:50|20421.63|20341.63|20424.36|20344.36|20424.36|20344.36|20421.32|20341.32|10
1738649100000|2025-02-04 06:05:00|20423.69|20343.69|20431.1|20351.1|20431.1|20351.1|20417.74|20337.74|10
1738649110000|2025-02-04 06:05:10|20430.86|20350.86|20440.92|20360.92|20440.97|20360.97|20430.14|20350.14|10
1738649120000|2025-02-04 06:05:20|20439.96|20359.96|20448.11|20368.11|20448.11|20368.11|20439.96|20359.96|10
1738649130000|2025-02-04 06:05:30|20450.35|20370.35|20452.9|20372.9|20452.91|20372.91|20449.87|20369.87|10
1738649140000|2025-02-04 06:05:40|20452.97|20372.97|20461.95|20381.95|20461.95|20381.95|20452.97|20372.97|10
1738649150000|2025-02-04 06:05:50|20463.5|20383.5|20469.2|20389.2|20469.2|20389.2|20463.5|20383.5|10
1738649160000|2025-02-04 06:06:00|20469.76|20389.76|20466.65|20386.65|20469.91|20389.91|20466.65|20386.65|10
1738649170000|2025-02-04 06:06:10|20466.47|20386.47|20466.16|20386.16|20466.47|20386.47|20465.11|20385.11|10
1738649180000|2025-02-04 06:06:20|20467.61|20387.61|20467.75|20387.75|20468.55|20388.55|20467.5|20387.5|10
1738649190000|2025-02-04 06:06:30|20467.67|20387.67|20459.99|20379.99|20467.67|20387.67|20459.99|20379.99|10
1738649200000|2025-02-04 06:06:40|20460.02|20380.02|20452.78|20372.78|20461.61|20381.61|20452.78|20372.78|10
1738649210000|2025-02-04 06:06:50|20452.27|20372.27|20450.68|20370.68|20454.65|20374.65|20450.67|20370.67|10
1738649220000|2025-02-04 06:07:00|20450.21|20370.21|20433.17|20353.17|20450.21|20370.21|20433.17|20353.17|10
1738649230000|2025-02-04 06:07:10|20432.72|20352.72|20428.18|20348.18|20432.83|20352.83|20427.99|20347.99|10
1738649240000|2025-02-04 06:07:20|20427.35|20347.35|20429.53|20349.53|20429.53|20349.53|20426.03|20346.03|10
1738649250000|2025-02-04 06:07:30|20430.01|20350.01|20428.11|20348.11|20430.31|20350.31|20427.19|20347.19|10
1738649260000|2025-02-04 06:07:40|20428.01|20348.01|20434.09|20354.09|20436.27|20356.27|20427.59|20347.59|10
1738649270000|2025-02-04 06:07:50|20433.73|20353.73|20437.7|20357.7|20438.58|20358.58|20431.99|20351.99|10
1738649280000|2025-02-04 06:08:00|20437.99|20357.99|20436.17|20356.17|20439.11|20359.11|20436.16|20356.16|10
1738649290000|2025-02-04 06:08:10|20436.11|20356.11|20429.24|20349.24|20436.11|20356.11|20427.39|20347.39|9
1738649300000|2025-02-04 06:08:20|20430.11|20350.11|20429.57|20349.57|20430.93|20350.93|20429.33|20349.33|10
1738649310000|2025-02-04 06:08:30|20430.09|20350.09|20430.96|20350.96|20430.96|20350.96|20430.09|20350.09|10
1738649320000|2025-02-04 06:08:40|20430.57|20350.57|20424.92|20344.92|20430.57|20350.57|20424.92|20344.92|10
1738649330000|2025-02-04 06:08:50|20422.12|20342.12|20419.13|20339.13|20422.12|20342.12|20419.11|20339.11|10
1738649340000|2025-02-04 06:09:00|20419.08|20339.08|20423.01|20343.01|20428.88|20348.88|20419.08|20339.08|10
1738649350000|2025-02-04 06:09:10|20422.16|20342.16|20411.65|20331.65|20422.72|20342.72|20411.65|20331.65|10
1738649360000|2025-02-04 06:09:20|20411.2|20331.2|20420.56|20340.56|20420.81|20340.81|20410.94|20330.94|10
1738649370000|2025-02-04 06:09:30|20420.66|20340.66|20423.36|20343.36|20423.36|20343.36|20420.61|20340.61|9
1738649380000|2025-02-04 06:09:40|20423.65|20343.65|20429.63|20349.63|20429.63|20349.63|20423.43|20343.43|10
1738649390000|2025-02-04 06:09:50|20430.16|20350.16|20429.08|20349.08|20430.7|20350.7|20428.36|20348.36|10
1738649400000|2025-02-04 06:10:00|20429.19|20349.19|20426.45|20346.45|20429.62|20349.62|20426.3|20346.3|10
1738649410000|2025-02-04 06:10:10|20425.92|20345.92|20422.64|20342.64|20425.94|20345.94|20420.93|20340.93|10
1738649420000|2025-02-04 06:10:20|20421.62|20341.62|20412.93|20332.93|20421.62|20341.62|20412.55|20332.55|10
1738649430000|2025-02-04 06:10:30|20413.02|20333.02|20408.88|20328.88|20413.02|20333.02|20408.88|20328.88|10
1738649440000|2025-02-04 06:10:40|20408.42|20328.42|20405.3|20325.3|20408.42|20328.42|20403.89|20323.89|9
1738649450000|2025-02-04 06:10:50|20405.52|20325.52|20407.6|20327.6|20407.6|20327.6|20404.45|20324.45|10
1738649460000|2025-02-04 06:11:00|20408.12|20328.12|20412.39|20332.39|20412.39|20332.39|20407.46|20327.46|10
1738649470000|2025-02-04 06:11:10|20412.28|20332.28|20415.57|20335.57|20417.51|20337.51|20412.28|20332.28|10
1738649480000|2025-02-04 06:11:20|20413.32|20333.32|20408.33|20328.33|20413.32|20333.32|20406.68|20326.68|10
1738649490000|2025-02-04 06:11:30|20408.88|20328.88|20407.04|20327.04|20408.88|20328.88|20407.04|20327.04|10
1738649500000|2025-02-04 06:11:40|20407.54|20327.54|20411.47|20331.47|20411.72|20331.72|20407.54|20327.54|9
1738649510000|2025-02-04 06:11:50|20412.2|20332.2|20417.42|20337.42|20417.42|20337.42|20412.2|20332.2|10
1738649520000|2025-02-04 06:12:00|20418.13|20338.13|20415.21|20335.21|20418.45|20338.45|20414.23|20334.23|10
1738649530000|2025-02-04 06:12:10|20414.82|20334.82|20416.49|20336.49|20416.61|20336.61|20412.53|20332.53|10
1738649540000|2025-02-04 06:12:20|20416.94|20336.94|20422.81|20342.81|20422.81|20342.81|20416.94|20336.94|10
1738649550000|2025-02-04 06:12:30|20423.09|20343.09|20425.86|20345.86|20426.68|20346.68|20423.09|20343.09|10
1738649560000|2025-02-04 06:12:40|20426.18|20346.18|20438.89|20358.89|20438.89|20358.89|20425.79|20345.79|10
1738649570000|2025-02-04 06:12:50|20439.12|20359.12|20441.96|20361.96|20441.97|20361.97|20439.12|20359.12|10
1738649580000|2025-02-04 06:13:00|20441.55|20361.55|20446.65|20366.65|20446.65|20366.65|20440.96|20360.96|9
1738649590000|2025-02-04 06:13:10|20448.59|20368.59|20448.18|20368.18|20451.55|20371.55|20447.66|20367.66|10
1738649600000|2025-02-04 06:13:20|20448.17|20368.17|20448.63|20368.63|20448.63|20368.63|20447.85|20367.85|9
1738649610000|2025-02-04 06:13:30|20447.4|20367.4|20447.3|20367.3|20447.95|20367.95|20446.84|20366.84|9
1738649620000|2025-02-04 06:13:40|20447.44|20367.44|20453.52|20373.52|20453.52|20373.52|20447.44|20367.44|10
1738649630000|2025-02-04 06:13:50|20453.38|20373.38|20450.04|20370.04|20453.55|20373.55|20450.04|20370.04|10
1738649640000|2025-02-04 06:14:00|20449.81|20369.81|20450.07|20370.07|20451.71|20371.71|20449.53|20369.53|9
1738649650000|2025-02-04 06:14:10|20448.11|20368.11|20448.76|20368.76|20449|20369|20446.47|20366.47|10
1738649660000|2025-02-04 06:14:20|20448.72|20368.72|20448.6|20368.6|20449.14|20369.14|20448.36|20368.36|10
1738649670000|2025-02-04 06:14:30|20447.88|20367.88|20449.66|20369.66|20449.91|20369.91|20447.86|20367.86|10
1738649680000|2025-02-04 06:14:40|20450.18|20370.18|20450.76|20370.76|20450.76|20370.76|20449.98|20369.98|10
1738649690000|2025-02-04 06:14:50|20450.97|20370.97|20455.62|20375.62|20455.62|20375.62|20450.49|20370.49|10
1738649700000|2025-02-04 06:15:00|20455.49|20375.49|20451.95|20371.95|20455.49|20375.49|20451.95|20371.95|10
1738649710000|2025-02-04 06:15:10|20451.18|20371.18|20447.66|20367.66|20451.18|20371.18|20447.66|20367.66|10
1738649720000|2025-02-04 06:15:20|20448.86|20368.86|20442.71|20362.71|20448.86|20368.86|20441.91|20361.91|10
1738649730000|2025-02-04 06:15:30|20443.45|20363.45|20447.98|20367.98|20447.98|20367.98|20442.93|20362.93|10
1738649740000|2025-02-04 06:15:40|20446.1|20366.1|20438.83|20358.83|20446.1|20366.1|20438.83|20358.83|10
1738649750000|2025-02-04 06:15:50|20438.23|20358.23|20442.25|20362.25|20443.47|20363.47|20438.23|20358.23|10
1738649760000|2025-02-04 06:16:00|20442.17|20362.17|20441.48|20361.48|20442.17|20362.17|20440.2|20360.2|10
1738649770000|2025-02-04 06:16:10|20441.2|20361.2|20445.11|20365.11|20445.55|20365.55|20441.2|20361.2|10
1738649780000|2025-02-04 06:16:20|20445.69|20365.69|20449.27|20369.27|20449.27|20369.27|20445.47|20365.47|10
1738649790000|2025-02-04 06:16:30|20452.83|20372.83|20462.44|20382.44|20463.93|20383.93|20452.54|20372.54|10
1738649800000|2025-02-04 06:16:40|20462.61|20382.61|20465.75|20385.75|20466.37|20386.37|20462.61|20382.61|10
1738649810000|2025-02-04 06:16:50|20466.76|20386.76|20478|20398|20478|20398|20466.75|20386.75|10
1738649820000|2025-02-04 06:17:00|20478.38|20398.38|20488.27|20408.27|20488.27|20408.27|20478.38|20398.38|10
1738649830000|2025-02-04 06:17:10|20488.78|20408.78|20492.13|20412.13|20495.75|20415.75|20488.78|20408.78|10
1738649840000|2025-02-04 06:17:20|20493.26|20413.26|20488.73|20408.73|20493.26|20413.26|20488.73|20408.73|10
1738649850000|2025-02-04 06:17:30|20488.55|20408.55|20494.57|20414.57|20494.73|20414.73|20488.02|20408.02|9
1738649860000|2025-02-04 06:17:40|20494.93|20414.93|20497.99|20417.99|20497.99|20417.99|20494.93|20414.93|10
1738649870000|2025-02-04 06:17:50|20498.31|20418.31|20494.63|20414.63|20498.31|20418.31|20494.63|20414.63|10
1738649880000|2025-02-04 06:18:00|20494.13|20414.13|20486.98|20406.98|20494.13|20414.13|20486.25|20406.25|10
1738649890000|2025-02-04 06:18:10|20486.75|20406.75|20489.68|20409.68|20489.75|20409.75|20486.75|20406.75|10
1738649900000|2025-02-04 06:18:20|20489.51|20409.51|20489.47|20409.47|20490.35|20410.35|20487.11|20407.11|10
1738649910000|2025-02-04 06:18:30|20489.59|20409.59|20486.46|20406.46|20489.59|20409.59|20483.3|20403.3|10
1738649920000|2025-02-04 06:18:40|20486.53|20406.53|20489.8|20409.8|20490.22|20410.22|20486.53|20406.53|10
1738649930000|2025-02-04 06:18:50|20489.42|20409.42|20490.28|20410.28|20490.35|20410.35|20488.89|20408.89|10
1738649940000|2025-02-04 06:19:00|20490.57|20410.57|20505.29|20425.29|20505.29|20425.29|20490.57|20410.57|10
1738649950000|2025-02-04 06:19:10|20523.87|20443.87|20525.67|20445.67|20527.73|20447.73|20523.87|20443.87|10
1738649960000|2025-02-04 06:19:20|20525.83|20445.83|20523.88|20443.88|20525.85|20445.85|20523.52|20443.52|10
1738649970000|2025-02-04 06:19:30|20524.21|20444.21|20524.01|20444.01|20524.55|20444.55|20524.01|20444.01|9
1738649980000|2025-02-04 06:19:40|20522.97|20442.97|20522.03|20442.03|20523.94|20443.94|20521.38|20441.38|9
1738649990000|2025-02-04 06:19:50|20520.68|20440.68|20518.45|20438.45|20520.68|20440.68|20517.21|20437.21|10
1738650000000|2025-02-04 06:20:00|20518.46|20438.46|20506.53|20426.53|20519|20439|20505.53|20425.53|10
1738650010000|2025-02-04 06:20:10|20504.66|20424.66|20499.82|20419.82|20504.66|20424.66|20499.64|20419.64|10
1738650020000|2025-02-04 06:20:20|20499.94|20419.94|20497.32|20417.32|20499.94|20419.94|20497.32|20417.32|10
1738650030000|2025-02-04 06:20:30|20497.12|20417.12|20487.56|20407.56|20497.12|20417.12|20487.56|20407.56|10
1738650040000|2025-02-04 06:20:40|20486.65|20406.65|20472.94|20392.94|20486.65|20406.65|20472.94|20392.94|10
1738650050000|2025-02-04 06:20:50|20473.03|20393.03|20471.14|20391.14|20473.03|20393.03|20471.07|20391.07|10
1738650060000|2025-02-04 06:21:00|20471.19|20391.19|20462.55|20382.55|20471.19|20391.19|20461.61|20381.61|10
1738650070000|2025-02-04 06:21:10|20464.99|20384.99|20470.66|20390.66|20470.66|20390.66|20464.12|20384.12|10
1738650080000|2025-02-04 06:21:20|20472.46|20392.46|20468.52|20388.52|20473.85|20393.85|20468.52|20388.52|10
1738650090000|2025-02-04 06:21:30|20466.85|20386.85|20461.42|20381.42|20466.85|20386.85|20460.57|20380.57|10
1738650100000|2025-02-04 06:21:40|20460.95|20380.95|20452.07|20372.07|20460.95|20380.95|20452.07|20372.07|10
1738650110000|2025-02-04 06:21:50|20453.21|20373.21|20450.38|20370.38|20454.51|20374.51|20450.38|20370.38|10
1738650120000|2025-02-04 06:22:00|20449.56|20369.56|20451.58|20371.58|20452.21|20372.21|20449.56|20369.56|10
1738650130000|2025-02-04 06:22:10|20451.82|20371.82|20449.57|20369.57|20451.82|20371.82|20447.73|20367.73|10
1738650140000|2025-02-04 06:22:20|20450.85|20370.85|20442.96|20362.96|20450.85|20370.85|20442.52|20362.52|10
1738650150000|2025-02-04 06:22:30|20442.81|20362.81|20435.2|20355.2|20442.81|20362.81|20435.2|20355.2|10
1738650160000|2025-02-04 06:22:40|20435|20355|20428.27|20348.27|20435.31|20355.31|20428.27|20348.27|10
1738650170000|2025-02-04 06:22:50|20426.01|20346.01|20421.28|20341.28|20426.01|20346.01|20418.99|20338.99|10
1738650180000|2025-02-04 06:23:00|20421.31|20341.31|20414.99|20334.99|20421.31|20341.31|20414.41|20334.41|10
1738650190000|2025-02-04 06:23:10|20415.8|20335.8|20421.57|20341.57|20421.9|20341.9|20415.8|20335.8|10
1738650200000|2025-02-04 06:23:20|20421.92|20341.92|20422.84|20342.84|20423.18|20343.18|20421.92|20341.92|9
1738650210000|2025-02-04 06:23:30|20422.91|20342.91|20426.96|20346.96|20427.38|20347.38|20422.91|20342.91|10
1738650220000|2025-02-04 06:23:40|20426.6|20346.6|20422.02|20342.02|20426.6|20346.6|20422.02|20342.02|10
1738650230000|2025-02-04 06:23:50|20421.91|20341.91|20423.15|20343.15|20423.15|20343.15|20421.91|20341.91|9
1738650240000|2025-02-04 06:24:00|20423.19|20343.19|20415.81|20335.81|20423.19|20343.19|20415.81|20335.81|10
1738650250000|2025-02-04 06:24:10|20414.02|20334.02|20407.31|20327.31|20414.02|20334.02|20407.31|20327.31|10
1738650260000|2025-02-04 06:24:20|20407.98|20327.98|20396.33|20316.33|20407.98|20327.98|20396.33|20316.33|10
1738650270000|2025-02-04 06:24:30|20396.74|20316.74|20394.75|20314.75|20397.67|20317.67|20393.35|20313.35|10
1738650280000|2025-02-04 06:24:40|20393.68|20313.68|20395.7|20315.7|20395.7|20315.7|20393.68|20313.68|10
1738650290000|2025-02-04 06:24:50|20395.86|20315.86|20398.03|20318.03|20399.1|20319.1|20395.86|20315.86|10
1738650300000|2025-02-04 06:25:00|20397.31|20317.31|20388.74|20308.74|20397.43|20317.43|20388.74|20308.74|10
1738650310000|2025-02-04 06:25:10|20385.83|20305.83|20382.12|20302.12|20385.83|20305.83|20382.12|20302.12|10
1738650320000|2025-02-04 06:25:20|20382.16|20302.16|20379.56|20299.56|20383.23|20303.23|20379.56|20299.56|10
1738650330000|2025-02-04 06:25:30|20379.8|20299.8|20380.03|20300.03|20380.05|20300.05|20379.36|20299.36|9
1738650340000|2025-02-04 06:25:40|20378.43|20298.43|20372.14|20292.14|20378.43|20298.43|20370.92|20290.92|10
1738650350000|2025-02-04 06:25:50|20372.22|20292.22|20377.91|20297.91|20378.23|20298.23|20371.25|20291.25|10
1738650360000|2025-02-04 06:26:00|20377.93|20297.93|20375.48|20295.48|20378.12|20298.12|20375.48|20295.48|9
1738650370000|2025-02-04 06:26:10|20374.51|20294.51|20371.91|20291.91|20375.06|20295.06|20371.91|20291.91|10
1738650380000|2025-02-04 06:26:20|20371.27|20291.27|20374.23|20294.23|20374.23|20294.23|20370.55|20290.55|10
1738650390000|2025-02-04 06:26:30|20374.26|20294.26|20375.95|20295.95|20376.4|20296.4|20374.26|20294.26|10
1738650400000|2025-02-04 06:26:40|20376.34|20296.34|20378.33|20298.33|20378.6|20298.6|20376.34|20296.34|10
1738650410000|2025-02-04 06:26:50|20376.96|20296.96|20376.14|20296.14|20377.17|20297.17|20376.04|20296.04|9
1738650420000|2025-02-04 06:27:00|20376.93|20296.93|20375.12|20295.12|20377.38|20297.38|20374.84|20294.84|10
1738650430000|2025-02-04 06:27:10|20374.81|20294.81|20367.79|20287.79|20374.81|20294.81|20367.79|20287.79|10
1738650440000|2025-02-04 06:27:20|20366.65|20286.65|20361.45|20281.45|20366.65|20286.65|20361.45|20281.45|10
1738650450000|2025-02-04 06:27:30|20361.83|20281.83|20360.89|20280.89|20361.83|20281.83|20360.89|20280.89|9
1738650460000|2025-02-04 06:27:40|20360.54|20280.54|20357.73|20277.73|20360.55|20280.55|20357.5|20277.5|10
1738650470000|2025-02-04 06:27:50|20357.67|20277.67|20344.02|20264.02|20358.32|20278.32|20342.9|20262.9|10
1738650480000|2025-02-04 06:28:00|20343.8|20263.8|20342.54|20262.54|20343.8|20263.8|20342.54|20262.54|9
1738650490000|2025-02-04 06:28:10|20341.61|20261.61|20339.48|20259.48|20341.61|20261.61|20339.48|20259.48|10
1738650500000|2025-02-04 06:28:20|20339.02|20259.02|20330.8|20250.8|20339.05|20259.05|20330.8|20250.8|10
1738650510000|2025-02-04 06:28:30|20328.19|20248.19|20314.65|20234.65|20328.19|20248.19|20314.65|20234.65|10
1738650520000|2025-02-04 06:28:40|20312.07|20232.07|20303.57|20223.57|20312.07|20232.07|20303.57|20223.57|10
1738650530000|2025-02-04 06:28:50|20303.95|20223.95|20307.64|20227.64|20308.21|20228.21|20303.95|20223.95|10
1738650540000|2025-02-04 06:29:00|20308.14|20228.14|20307.39|20227.39|20308.14|20228.14|20307.29|20227.29|9
1738650550000|2025-02-04 06:29:10|20307.65|20227.65|20313.43|20233.43|20313.43|20233.43|20307.62|20227.62|10
1738650560000|2025-02-04 06:29:20|20313.1|20233.1|20314.38|20234.38|20315.2|20235.2|20313.1|20233.1|10
1738650570000|2025-02-04 06:29:30|20314.26|20234.26|20316.53|20236.53|20316.53|20236.53|20313.45|20233.45|10
1738650580000|2025-02-04 06:29:40|20317.03|20237.03|20317.01|20237.01|20317.28|20237.28|20316.79|20236.79|10
1738650590000|2025-02-04 06:29:50|20317.07|20237.07|20316.33|20236.33|20317.07|20237.07|20316.33|20236.33|9
1738650600000|2025-02-04 06:30:00|20316.31|20236.31|20318.36|20238.36|20318.65|20238.65|20316.31|20236.31|10
1738650610000|2025-02-04 06:30:10|20318.79|20238.79|20321.95|20241.95|20321.95|20241.95|20318.21|20238.21|10
1738650620000|2025-02-04 06:30:20|20325.92|20245.92|20334.53|20254.53|20335.03|20255.03|20325.92|20245.92|10
1738650630000|2025-02-04 06:30:30|20336.22|20256.22|20339.97|20259.97|20339.99|20259.99|20336.22|20256.22|10
1738650640000|2025-02-04 06:30:40|20339.89|20259.89|20354.79|20274.79|20354.81|20274.81|20339.89|20259.89|10
1738650650000|2025-02-04 06:30:50|20355.12|20275.12|20356.02|20276.02|20356.02|20276.02|20352.53|20272.53|10
1738650660000|2025-02-04 06:31:00|20355.57|20275.57|20354.15|20274.15|20355.57|20275.57|20353.18|20273.18|10
1738650670000|2025-02-04 06:31:10|20354.1|20274.1|20353.93|20273.93|20354.1|20274.1|20352.75|20272.75|10
1738650680000|2025-02-04 06:31:20|20354.2|20274.2|20361.25|20281.25|20362.02|20282.02|20354.2|20274.2|10
1738650690000|2025-02-04 06:31:30|20360.6|20280.6|20360.68|20280.68|20361.93|20281.93|20359.74|20279.74|9
1738650700000|2025-02-04 06:31:40|20360.43|20280.43|20358.99|20278.99|20360.43|20280.43|20356.71|20276.71|10
1738650710000|2025-02-04 06:31:50|20358.8|20278.8|20361.63|20281.63|20361.63|20281.63|20358.8|20278.8|10
1738650720000|2025-02-04 06:32:00|20363.29|20283.29|20369.62|20289.62|20369.62|20289.62|20363.29|20283.29|10
1738650730000|2025-02-04 06:32:10|20369.73|20289.73|20377.47|20297.47|20378.58|20298.58|20369.73|20289.73|10
1738650740000|2025-02-04 06:32:20|20378.21|20298.21|20380.3|20300.3|20380.3|20300.3|20378.21|20298.21|10
1738650750000|2025-02-04 06:32:30|20380.83|20300.83|20386.8|20306.8|20386.8|20306.8|20380.78|20300.78|10
1738650760000|2025-02-04 06:32:40|20386.46|20306.46|20384.95|20304.95|20387.04|20307.04|20384.95|20304.95|10
1738650770000|2025-02-04 06:32:50|20384.64|20304.64|20392.22|20312.22|20392.22|20312.22|20384.64|20304.64|9
1738650780000|2025-02-04 06:33:00|20394.08|20314.08|20394.06|20314.06|20395.38|20315.38|20394.06|20314.06|9
1738650790000|2025-02-04 06:33:10|20394.88|20314.88|20404.22|20324.22|20404.22|20324.22|20394.88|20314.88|10
1738650800000|2025-02-04 06:33:20|20405.57|20325.57|20410.63|20330.63|20410.63|20330.63|20405.57|20325.57|10
1738650810000|2025-02-04 06:33:30|20411.01|20331.01|20415.95|20335.95|20415.95|20335.95|20411.01|20331.01|10
1738650820000|2025-02-04 06:33:40|20415.66|20335.66|20413.19|20333.19|20415.83|20335.83|20413.19|20333.19|10
1738650830000|2025-02-04 06:33:50|20413.71|20333.71|20411.68|20331.68|20414.27|20334.27|20411.2|20331.2|10
1738650840000|2025-02-04 06:34:00|20411.58|20331.58|20406.46|20326.46|20411.58|20331.58|20406.46|20326.46|10
1738650850000|2025-02-04 06:34:10|20405.59|20325.59|20393.84|20313.84|20405.59|20325.59|20393.84|20313.84|10
1738650860000|2025-02-04 06:34:20|20393.39|20313.39|20391.17|20311.17|20393.49|20313.49|20389.28|20309.28|10
1738650870000|2025-02-04 06:34:30|20392.14|20312.14|20393.95|20313.95|20394.28|20314.28|20392.12|20312.12|10
1738650880000|2025-02-04 06:34:40|20393.5|20313.5|20393.77|20313.77|20393.92|20313.92|20392.5|20312.5|10
1738650890000|2025-02-04 06:34:50|20394.05|20314.05|20392.77|20312.77|20394.33|20314.33|20392.74|20312.74|10
1738650900000|2025-02-04 06:35:00|20393.95|20313.95|20387.99|20307.99|20394.75|20314.75|20387.93|20307.93|10
1738650910000|2025-02-04 06:35:10|20387.96|20307.96|20384.21|20304.21|20387.96|20307.96|20379.48|20299.48|10
1738650920000|2025-02-04 06:35:20|20384.7|20304.7|20383.62|20303.62|20384.78|20304.78|20383.28|20303.28|10
1738650930000|2025-02-04 06:35:30|20383.76|20303.76|20380.27|20300.27|20384.02|20304.02|20379.07|20299.07|10
1738650940000|2025-02-04 06:35:40|20380.07|20300.07|20386.57|20306.57|20386.57|20306.57|20380.07|20300.07|10
1738650950000|2025-02-04 06:35:50|20387.56|20307.56|20394.05|20314.05|20394.11|20314.11|20387.56|20307.56|10
1738650960000|2025-02-04 06:36:00|20395.32|20315.32|20401.05|20321.05|20402.04|20322.04|20395.32|20315.32|9
1738650970000|2025-02-04 06:36:10|20401.03|20321.03|20409.85|20329.85|20409.85|20329.85|20401.03|20321.03|10
1738650980000|2025-02-04 06:36:20|20409.78|20329.78|20417.98|20337.98|20417.98|20337.98|20409.78|20329.78|10
1738650990000|2025-02-04 06:36:30|20419.79|20339.79|20419.59|20339.59|20421.26|20341.26|20419.38|20339.38|10
1738651000000|2025-02-04 06:36:40|20419.51|20339.51|20421.67|20341.67|20421.67|20341.67|20418.87|20338.87|10
1738651010000|2025-02-04 06:36:50|20421.71|20341.71|20425.33|20345.33|20425.33|20345.33|20418.45|20338.45|10
1738651020000|2025-02-04 06:37:00|20425.75|20345.75|20428.66|20348.66|20430.34|20350.34|20425.75|20345.75|10
1738651030000|2025-02-04 06:37:10|20428.13|20348.13|20421.01|20341.01|20428.13|20348.13|20421.01|20341.01|10
1738651040000|2025-02-04 06:37:20|20420.97|20340.97|20420.23|20340.23|20421.68|20341.68|20420.23|20340.23|10
1738651050000|2025-02-04 06:37:30|20416.24|20336.24|20403.53|20323.53|20416.24|20336.24|20403.53|20323.53|10
1738651060000|2025-02-04 06:37:40|20403.01|20323.01|20394.09|20314.09|20403.29|20323.29|20394.09|20314.09|10
1738651070000|2025-02-04 06:37:50|20394.31|20314.31|20385.68|20305.68|20394.35|20314.35|20385.68|20305.68|10
1738651080000|2025-02-04 06:38:00|20385.04|20305.04|20376.74|20296.74|20385.04|20305.04|20376.74|20296.74|10
1738651090000|2025-02-04 06:38:10|20374.85|20294.85|20366.2|20286.2|20374.85|20294.85|20365.35|20285.35|10
1738651100000|2025-02-04 06:38:20|20368.23|20288.23|20366.85|20286.85|20368.88|20288.88|20366.78|20286.78|10
1738651110000|2025-02-04 06:38:30|20365.27|20285.27|20366.21|20286.21|20366.72|20286.72|20364.18|20284.18|10
1738651120000|2025-02-04 06:38:40|20366.77|20286.77|20370.42|20290.42|20370.66|20290.66|20366.77|20286.77|9
1738651130000|2025-02-04 06:38:50|20370.11|20290.11|20371.73|20291.73|20372.28|20292.28|20369.87|20289.87|10
1738651140000|2025-02-04 06:39:00|20371.7|20291.7|20366.93|20286.93|20372.22|20292.22|20366.68|20286.68|9
1738651150000|2025-02-04 06:39:10|20366.87|20286.87|20361.27|20281.27|20366.87|20286.87|20361.27|20281.27|10
1738651160000|2025-02-04 06:39:20|20359.26|20279.26|20350.11|20270.11|20359.26|20279.26|20350.08|20270.08|10
1738651170000|2025-02-04 06:39:30|20350.43|20270.43|20353.16|20273.16|20353.16|20273.16|20350.42|20270.42|10
1738651180000|2025-02-04 06:39:40|20353.34|20273.34|20355.24|20275.24|20355.24|20275.24|20352.98|20272.98|10
1738651190000|2025-02-04 06:39:50|20355.32|20275.32|20366.79|20286.79|20366.79|20286.79|20355.32|20275.32|10
1738651200000|2025-02-04 06:40:00|20367.27|20287.27|20373.88|20293.88|20373.88|20293.88|20366.94|20286.94|10
1738651210000|2025-02-04 06:40:10|20373.72|20293.72|20383.32|20303.32|20383.91|20303.91|20373.72|20293.72|10
1738651220000|2025-02-04 06:40:20|20383.01|20303.01|20385.72|20305.72|20386.39|20306.39|20383.01|20303.01|10
1738651230000|2025-02-04 06:40:30|20385.33|20305.33|20383.74|20303.74|20385.33|20305.33|20383.74|20303.74|10
1738651240000|2025-02-04 06:40:40|20383.25|20303.25|20380.44|20300.44|20383.25|20303.25|20379.45|20299.45|10
1738651250000|2025-02-04 06:40:50|20380.6|20300.6|20386.85|20306.85|20386.85|20306.85|20380.6|20300.6|10
1738651260000|2025-02-04 06:41:00|20388.06|20308.06|20387.83|20307.83|20388.25|20308.25|20386.74|20306.74|10
1738651270000|2025-02-04 06:41:10|20388.69|20308.69|20402.49|20322.49|20402.49|20322.49|20388.63|20308.63|10
1738651280000|2025-02-04 06:41:20|20403.81|20323.81|20410.05|20330.05|20411.14|20331.14|20403.81|20323.81|10
1738651290000|2025-02-04 06:41:30|20411.34|20331.34|20411.64|20331.64|20411.64|20331.64|20409.8|20329.8|10
1738651300000|2025-02-04 06:41:40|20411.84|20331.84|20411.92|20331.92|20412.42|20332.42|20411.68|20331.68|10
1738651310000|2025-02-04 06:41:50|20412.29|20332.29|20414.19|20334.19|20416.2|20336.2|20412.29|20332.29|10
1738651320000|2025-02-04 06:42:00|20414.45|20334.45|20415.82|20335.82|20417.92|20337.92|20414.45|20334.45|10
1738651330000|2025-02-04 06:42:10|20417.63|20337.63|20418.57|20338.57|20418.87|20338.87|20417.06|20337.06|10
1738651340000|2025-02-04 06:42:20|20418.85|20338.85|20421.48|20341.48|20421.48|20341.48|20418.76|20338.76|10
1738651350000|2025-02-04 06:42:30|20421.28|20341.28|20421.23|20341.23|20421.44|20341.44|20420.76|20340.76|9
1738651360000|2025-02-04 06:42:40|20421.2|20341.2|20420.44|20340.44|20421.2|20341.2|20419.59|20339.59|10
1738651370000|2025-02-04 06:42:50|20419.1|20339.1|20420.16|20340.16|20420.31|20340.31|20417.89|20337.89|10
1738651380000|2025-02-04 06:43:00|20419.97|20339.97|20418.32|20338.32|20420.04|20340.04|20418.32|20338.32|10
1738651390000|2025-02-04 06:43:10|20417.52|20337.52|20412.05|20332.05|20417.52|20337.52|20408.17|20328.17|10
1738651400000|2025-02-04 06:43:20|20412.86|20332.86|20410.38|20330.38|20412.86|20332.86|20410.38|20330.38|9
1738651410000|2025-02-04 06:43:30|20410.45|20330.45|20412.82|20332.82|20412.82|20332.82|20410.19|20330.19|9
1738651420000|2025-02-04 06:43:40|20414.14|20334.14|20415.06|20335.06|20415.06|20335.06|20414.14|20334.14|10
1738651430000|2025-02-04 06:43:50|20415.07|20335.07|20415.24|20335.24|20415.24|20335.24|20412.58|20332.58|10
1738651440000|2025-02-04 06:44:00|20416.29|20336.29|20423.55|20343.55|20423.55|20343.55|20416.29|20336.29|10
1738651450000|2025-02-04 06:44:10|20424.48|20344.48|20431.72|20351.72|20431.97|20351.97|20424.48|20344.48|10
1738651460000|2025-02-04 06:44:20|20431.67|20351.67|20440.49|20360.49|20440.49|20360.49|20431.67|20351.67|10
1738651470000|2025-02-04 06:44:30|20442.62|20362.62|20453.14|20373.14|20453.14|20373.14|20442.62|20362.62|10
1738651480000|2025-02-04 06:44:40|20453.26|20373.26|20452.67|20372.67|20453.76|20373.76|20452.61|20372.61|10
1738651490000|2025-02-04 06:44:50|20452.75|20372.75|20453.25|20373.25|20453.31|20373.31|20452.52|20372.52|10
1738651500000|2025-02-04 06:45:00|20452.68|20372.68|20445.29|20365.29|20452.68|20372.68|20444.78|20364.78|10
1738651510000|2025-02-04 06:45:10|20445.25|20365.25|20441.19|20361.19|20445.65|20365.65|20441.19|20361.19|10
1738651520000|2025-02-04 06:45:20|20439.08|20359.08|20435.85|20355.85|20439.08|20359.08|20435.85|20355.85|10
1738651530000|2025-02-04 06:45:30|20434.45|20354.45|20428.16|20348.16|20434.45|20354.45|20428.16|20348.16|9
1738651540000|2025-02-04 06:45:40|20428.23|20348.23|20427.49|20347.49|20429.1|20349.1|20427.27|20347.27|10
1738651550000|2025-02-04 06:45:50|20427.57|20347.57|20436.33|20356.33|20436.61|20356.61|20427.57|20347.57|10
1738651560000|2025-02-04 06:46:00|20435.67|20355.67|20452.84|20372.84|20452.84|20372.84|20435.67|20355.67|10
1738651570000|2025-02-04 06:46:10|20454.03|20374.03|20463.58|20383.58|20463.58|20383.58|20454.03|20374.03|10
1738651580000|2025-02-04 06:46:20|20465.35|20385.35|20461.33|20381.33|20465.66|20385.66|20460.77|20380.77|10
1738651590000|2025-02-04 06:46:30|20461.75|20381.75|20466.47|20386.47|20467.27|20387.27|20459.72|20379.72|10
1738651600000|2025-02-04 06:46:40|20467.58|20387.58|20469.17|20389.17|20469.29|20389.29|20467.58|20387.58|9
1738651610000|2025-02-04 06:46:50|20469.54|20389.54|20468.95|20388.95|20470.49|20390.49|20468.93|20388.93|9
1738651620000|2025-02-04 06:47:00|20469.04|20389.04|20467.62|20387.62|20471.14|20391.14|20467.62|20387.62|10
1738651630000|2025-02-04 06:47:10|20467.33|20387.33|20478.21|20398.21|20478.21|20398.21|20467.33|20387.33|10
1738651640000|2025-02-04 06:47:20|20479.48|20399.48|20480.27|20400.27|20480.27|20400.27|20478.8|20398.8|10
1738651650000|2025-02-04 06:47:30|20480.03|20400.03|20476.14|20396.14|20480.98|20400.98|20476.14|20396.14|10
1738651660000|2025-02-04 06:47:40|20475.61|20395.61|20478.65|20398.65|20481.32|20401.32|20475.61|20395.61|10
1738651670000|2025-02-04 06:47:50|20478.69|20398.69|20484.4|20404.4|20484.4|20404.4|20478.69|20398.69|10
1738651680000|2025-02-04 06:48:00|20486.83|20406.83|20487.8|20407.8|20487.8|20407.8|20486.54|20406.54|10
1738651690000|2025-02-04 06:48:10|20488.47|20408.47|20489.28|20409.28|20489.98|20409.98|20487.37|20407.37|10
1738651700000|2025-02-04 06:48:20|20489.51|20409.51|20488.56|20408.56|20489.51|20409.51|20488.29|20408.29|10
1738651710000|2025-02-04 06:48:30|20489.25|20409.25|20486.95|20406.95|20489.66|20409.66|20486.95|20406.95|10
1738651720000|2025-02-04 06:48:40|20487.03|20407.03|20491.04|20411.04|20491.34|20411.34|20487.03|20407.03|10
1738651730000|2025-02-04 06:48:50|20491.46|20411.46|20487.86|20407.86|20491.47|20411.47|20487.86|20407.86|10
1738651740000|2025-02-04 06:49:00|20488.32|20408.32|20483.33|20403.33|20488.32|20408.32|20483.33|20403.33|10
1738651750000|2025-02-04 06:49:10|20481.93|20401.93|20474.56|20394.56|20481.93|20401.93|20474.56|20394.56|10
1738651760000|2025-02-04 06:49:20|20473.49|20393.49|20476.79|20396.79|20476.79|20396.79|20473.11|20393.11|10
1738651770000|2025-02-04 06:49:30|20476.59|20396.59|20474.91|20394.91|20476.59|20396.59|20474.4|20394.4|10
1738651780000|2025-02-04 06:49:40|20475.03|20395.03|20480.88|20400.88|20480.88|20400.88|20474.11|20394.11|10
1738651790000|2025-02-04 06:49:50|20481.3|20401.3|20483.7|20403.7|20483.7|20403.7|20481.23|20401.23|10
1738651800000|2025-02-04 06:50:00|20483.63|20403.63|20484.01|20404.01|20484.13|20404.13|20483.63|20403.63|10
1738651810000|2025-02-04 06:50:10|20485.02|20405.02|20480.77|20400.77|20485.02|20405.02|20480.73|20400.73|9
1738651820000|2025-02-04 06:50:20|20480.47|20400.47|20477.68|20397.68|20481.01|20401.01|20477.68|20397.68|10
1738651830000|2025-02-04 06:50:30|20476.42|20396.42|20468.2|20388.2|20476.42|20396.42|20468.2|20388.2|10
1738651840000|2025-02-04 06:50:40|20468.35|20388.35|20469.37|20389.37|20469.37|20389.37|20467.23|20387.23|10
1738651850000|2025-02-04 06:50:50|20469.57|20389.57|20470.71|20390.71|20470.8|20390.8|20469.51|20389.51|10
1738651860000|2025-02-04 06:51:00|20470.72|20390.72|20474.77|20394.77|20479.38|20399.38|20470.72|20390.72|10
1738651870000|2025-02-04 06:51:10|20475.1|20395.1|20470.13|20390.13|20475.66|20395.66|20470.13|20390.13|10
1738651880000|2025-02-04 06:51:20|20470.19|20390.19|20475.62|20395.62|20478.21|20398.21|20470.19|20390.19|10
1738651890000|2025-02-04 06:51:30|20475.83|20395.83|20475.56|20395.56|20475.88|20395.88|20474.33|20394.33|10
1738651900000|2025-02-04 06:51:40|20475.91|20395.91|20479.55|20399.55|20480.74|20400.74|20475.9|20395.9|10
1738651910000|2025-02-04 06:51:50|20479.29|20399.29|20482.02|20402.02|20482.98|20402.98|20478.95|20398.95|10
1738651920000|2025-02-04 06:52:00|20482.35|20402.35|20476.29|20396.29|20482.35|20402.35|20476.29|20396.29|9
1738651930000|2025-02-04 06:52:10|20473.84|20393.84|20475.79|20395.79|20475.79|20395.79|20471.16|20391.16|10
1738651940000|2025-02-04 06:52:20|20477.89|20397.89|20483.09|20403.09|20483.09|20403.09|20477.89|20397.89|10
1738651950000|2025-02-04 06:52:30|20483.22|20403.22|20484.29|20404.29|20485.13|20405.13|20483.09|20403.09|10
1738651960000|2025-02-04 06:52:40|20485.05|20405.05|20480.66|20400.66|20485.05|20405.05|20480.66|20400.66|10
1738651970000|2025-02-04 06:52:50|20480.69|20400.69|20480.22|20400.22|20480.69|20400.69|20479.31|20399.31|10
1738651980000|2025-02-04 06:53:00|20480.05|20400.05|20479.24|20399.24|20480.05|20400.05|20476.39|20396.39|10
1738651990000|2025-02-04 06:53:10|20479.79|20399.79|20475.71|20395.71|20479.79|20399.79|20475.66|20395.66|10
1738652000000|2025-02-04 06:53:20|20475.26|20395.26|20473.5|20393.5|20475.26|20395.26|20473.34|20393.34|9
1738652010000|2025-02-04 06:53:30|20473.85|20393.85|20470.95|20390.95|20473.96|20393.96|20470.95|20390.95|10
1738652020000|2025-02-04 06:53:40|20471.26|20391.26|20471.24|20391.24|20471.62|20391.62|20471.18|20391.18|10
1738652030000|2025-02-04 06:53:50|20471.86|20391.86|20473.21|20393.21|20473.21|20393.21|20471.42|20391.42|10
1738652040000|2025-02-04 06:54:00|20474.07|20394.07|20482.54|20402.54|20482.89|20402.89|20474.07|20394.07|10
1738652050000|2025-02-04 06:54:10|20482.75|20402.75|20478.14|20398.14|20483.42|20403.42|20478.14|20398.14|10
1738652060000|2025-02-04 06:54:20|20478.77|20398.77|20481.38|20401.38|20481.96|20401.96|20478.77|20398.77|10
1738652070000|2025-02-04 06:54:30|20483.84|20403.84|20486.81|20406.81|20486.81|20406.81|20483.84|20403.84|10
1738652080000|2025-02-04 06:54:40|20486.33|20406.33|20491.06|20411.06|20491.06|20411.06|20483.62|20403.62|10
1738652090000|2025-02-04 06:54:50|20491.08|20411.08|20489.97|20409.97|20491.88|20411.88|20489.97|20409.97|10
1738652100000|2025-02-04 06:55:00|20489.5|20409.5|20479.67|20399.67|20489.6|20409.6|20479.67|20399.67|10
1738652110000|2025-02-04 06:55:10|20476.25|20396.25|20465.04|20385.04|20476.25|20396.25|20464.37|20384.37|10
1738652120000|2025-02-04 06:55:20|20465.79|20385.79|20467.24|20387.24|20467.45|20387.45|20465.72|20385.72|10
1738652130000|2025-02-04 06:55:30|20467.18|20387.18|20463.86|20383.86|20467.18|20387.18|20463.82|20383.82|10
1738652140000|2025-02-04 06:55:40|20463.15|20383.15|20462.45|20382.45|20463.29|20383.29|20462.32|20382.32|10
1738652150000|2025-02-04 06:55:50|20462.23|20382.23|20457.98|20377.98|20462.78|20382.78|20457.98|20377.98|10
1738652160000|2025-02-04 06:56:00|20457.52|20377.52|20453.74|20373.74|20457.52|20377.52|20453.74|20373.74|10
1738652170000|2025-02-04 06:56:10|20453.71|20373.71|20455.34|20375.34|20455.34|20375.34|20453.41|20373.41|10
1738652180000|2025-02-04 06:56:20|20456.17|20376.17|20458.29|20378.29|20458.3|20378.3|20456.17|20376.17|9
1738652190000|2025-02-04 06:56:30|20455.8|20375.8|20452.46|20372.46|20455.8|20375.8|20452.22|20372.22|10
1738652200000|2025-02-04 06:56:40|20452.24|20372.24|20453.65|20373.65|20453.65|20373.65|20452.24|20372.24|10
1738652210000|2025-02-04 06:56:50|20453.96|20373.96|20454.65|20374.65|20454.83|20374.83|20453.47|20373.47|10
1738652220000|2025-02-04 06:57:00|20454.68|20374.68|20454.44|20374.44|20455.08|20375.08|20453.3|20373.3|10
1738652230000|2025-02-04 06:57:10|20454.74|20374.74|20450.09|20370.09|20455.61|20375.61|20449.95|20369.95|10
1738652240000|2025-02-04 06:57:20|20450.2|20370.2|20451.2|20371.2|20452.77|20372.77|20450.2|20370.2|10
1738652250000|2025-02-04 06:57:30|20450.8|20370.8|20451.26|20371.26|20451.59|20371.59|20450.63|20370.63|9
1738652260000|2025-02-04 06:57:40|20452.09|20372.09|20452.15|20372.15|20452.15|20372.15|20451.15|20371.15|10
1738652270000|2025-02-04 06:57:50|20452.35|20372.35|20449.5|20369.5|20452.5|20372.5|20449.5|20369.5|9
1738652280000|2025-02-04 06:58:00|20449.54|20369.54|20450.87|20370.87|20450.87|20370.87|20449.42|20369.42|9
1738652290000|2025-02-04 06:58:10|20451.53|20371.53|20456.13|20376.13|20456.13|20376.13|20451.47|20371.47|10
1738652300000|2025-02-04 06:58:20|20456.02|20376.02|20459.36|20379.36|20459.72|20379.72|20456.02|20376.02|10
1738652310000|2025-02-04 06:58:30|20458.96|20378.96|20461.63|20381.63|20461.63|20381.63|20458.96|20378.96|10
1738652320000|2025-02-04 06:58:40|20461.84|20381.84|20460.43|20380.43|20461.84|20381.84|20459.84|20379.84|10
1738652330000|2025-02-04 06:58:50|20459.94|20379.94|20460.29|20380.29|20460.29|20380.29|20459.32|20379.32|10
1738652340000|2025-02-04 06:59:00|20460.8|20380.8|20462.51|20382.51|20462.67|20382.67|20460.8|20380.8|10
1738652350000|2025-02-04 06:59:10|20463.26|20383.26|20470.4|20390.4|20470.4|20390.4|20463.26|20383.26|10
1738652360000|2025-02-04 06:59:20|20470.97|20390.97|20484.61|20404.61|20485.86|20405.86|20470.31|20390.31|10
1738652370000|2025-02-04 06:59:30|20484.95|20404.95|20485.21|20405.21|20485.37|20405.37|20484.72|20404.72|10
1738652380000|2025-02-04 06:59:40|20485.11|20405.11|20487.11|20407.11|20487.11|20407.11|20483.93|20403.93|10
1738652390000|2025-02-04 06:59:50|20487.15|20407.15|20490.11|20410.11|20490.17|20410.17|20487.04|20407.04|10
1738652400000|2025-02-04 07:00:00|20490.13|20410.13|20484.55|20404.55|20490.2|20410.2|20484.55|20404.55|10
1738652410000|2025-02-04 07:00:10|20483.78|20403.78|20476.31|20396.31|20483.78|20403.78|20476.31|20396.31|10
1738652420000|2025-02-04 07:00:20|20475.49|20395.49|20470.42|20390.42|20475.49|20395.49|20470.42|20390.42|10
1738652430000|2025-02-04 07:00:30|20468.58|20388.58|20462.82|20382.82|20468.58|20388.58|20462.82|20382.82|10
1738652440000|2025-02-04 07:00:40|20462.97|20382.97|20461.36|20381.36|20462.97|20382.97|20461.13|20381.13|10
1738652450000|2025-02-04 07:00:50|20463.13|20383.13|20464.73|20384.73|20465.79|20385.79|20463.13|20383.13|10
1738652460000|2025-02-04 07:01:00|20464.28|20384.28|20459.04|20379.04|20464.28|20384.28|20458.01|20378.01|10
1738652470000|2025-02-04 07:01:10|20458.58|20378.58|20457.63|20377.63|20459.89|20379.89|20457.63|20377.63|10
1738652480000|2025-02-04 07:01:20|20455.36|20375.36|20449.92|20369.92|20455.36|20375.36|20449.88|20369.88|10
1738652490000|2025-02-04 07:01:30|20449.51|20369.51|20451.12|20371.12|20451.7|20371.7|20447.48|20367.48|10
1738652500000|2025-02-04 07:01:40|20451.26|20371.26|20456.06|20376.06|20456.06|20376.06|20450.56|20370.56|10
1738652510000|2025-02-04 07:01:50|20456.45|20376.45|20457.32|20377.32|20459.16|20379.16|20456.45|20376.45|10
1738652520000|2025-02-04 07:02:00|20457.2|20377.2|20455.36|20375.36|20457.2|20377.2|20455.36|20375.36|10
1738652530000|2025-02-04 07:02:10|20453.18|20373.18|20449.88|20369.88|20453.18|20373.18|20449.8|20369.8|10
1738652540000|2025-02-04 07:02:20|20449.53|20369.53|20449.8|20369.8|20451.98|20371.98|20449.53|20369.53|10
1738652550000|2025-02-04 07:02:30|20450.88|20370.88|20452.31|20372.31|20452.31|20372.31|20450.81|20370.81|10
1738652560000|2025-02-04 07:02:40|20451.52|20371.52|20445.82|20365.82|20451.52|20371.52|20445.82|20365.82|9
1738652570000|2025-02-04 07:02:50|20444.67|20364.67|20446.29|20366.29|20446.33|20366.33|20444.67|20364.67|10
1738652580000|2025-02-04 07:03:00|20446.23|20366.23|20444.84|20364.84|20446.8|20366.8|20444.84|20364.84|10
1738652590000|2025-02-04 07:03:10|20445.27|20365.27|20457.93|20377.93|20457.99|20377.99|20445.27|20365.27|10
1738652600000|2025-02-04 07:03:20|20457.72|20377.72|20462.41|20382.41|20462.66|20382.66|20457.31|20377.31|10
1738652610000|2025-02-04 07:03:30|20462.51|20382.51|20464.35|20384.35|20464.35|20384.35|20461.98|20381.98|10
1738652620000|2025-02-04 07:03:40|20464.15|20384.15|20464.18|20384.18|20464.18|20384.18|20462.75|20382.75|10
1738652630000|2025-02-04 07:03:50|20465.02|20385.02|20462.46|20382.46|20465.02|20385.02|20462.46|20382.46|10
1738652640000|2025-02-04 07:04:00|20463.32|20383.32|20470.94|20390.94|20470.94|20390.94|20463.27|20383.27|10
1738652650000|2025-02-04 07:04:10|20471.35|20391.35|20474.69|20394.69|20474.69|20394.69|20471.12|20391.12|10
1738652660000|2025-02-04 07:04:20|20474.32|20394.32|20478.56|20398.56|20478.56|20398.56|20474.32|20394.32|10
1738652670000|2025-02-04 07:04:30|20479.05|20399.05|20496.75|20416.75|20496.75|20416.75|20479.05|20399.05|10
1738652680000|2025-02-04 07:04:40|20496.33|20416.33|20499.19|20419.19|20499.19|20419.19|20494.27|20414.27|10
1738652690000|2025-02-04 07:04:50|20499.45|20419.45|20507.31|20427.31|20508.35|20428.35|20499.45|20419.45|10
1738652700000|2025-02-04 07:05:00|20507.19|20427.19|20499.15|20419.15|20507.19|20427.19|20498.79|20418.79|10
1738652710000|2025-02-04 07:05:10|20499.33|20419.33|20496.12|20416.12|20499.37|20419.37|20496.12|20416.12|10
1738652720000|2025-02-04 07:05:20|20495.92|20415.92|20494.81|20414.81|20495.92|20415.92|20494.37|20414.37|10
1738652730000|2025-02-04 07:05:30|20495.28|20415.28|20491.97|20411.97|20495.28|20415.28|20490.51|20410.51|10
1738652740000|2025-02-04 07:05:40|20490.97|20410.97|20489.29|20409.29|20492.42|20412.42|20488.98|20408.98|10
1738652750000|2025-02-04 07:05:50|20489.03|20409.03|20499.21|20419.21|20499.21|20419.21|20488.81|20408.81|10
1738652760000|2025-02-04 07:06:00|20498.41|20418.41|20495.08|20415.08|20499.95|20419.95|20493.98|20413.98|10
1738652770000|2025-02-04 07:06:10|20496.29|20416.29|20496.66|20416.66|20497.96|20417.96|20496.29|20416.29|10
1738652780000|2025-02-04 07:06:20|20496.63|20416.63|20504.8|20424.8|20504.8|20424.8|20496.63|20416.63|10
1738652790000|2025-02-04 07:06:30|20505.44|20425.44|20501.48|20421.48|20507.12|20427.12|20501.48|20421.48|10
1738652800000|2025-02-04 07:06:40|20501.44|20421.44|20500.73|20420.73|20503.3|20423.3|20500.73|20420.73|10
1738652810000|2025-02-04 07:06:50|20499.75|20419.75|20483.73|20403.73|20499.75|20419.75|20483.39|20403.39|10
1738652820000|2025-02-04 07:07:00|20483.92|20403.92|20484.4|20404.4|20489.9|20409.9|20483.85|20403.85|10
1738652830000|2025-02-04 07:07:10|20482.46|20402.46|20474.9|20394.9|20482.46|20402.46|20473.78|20393.78|10
1738652840000|2025-02-04 07:07:20|20475|20395|20469.79|20389.79|20475.21|20395.21|20469.79|20389.79|10
1738652850000|2025-02-04 07:07:30|20470.03|20390.03|20465.95|20385.95|20470.03|20390.03|20464.77|20384.77|10
1738652860000|2025-02-04 07:07:40|20466.06|20386.06|20464.82|20384.82|20467.31|20387.31|20464.67|20384.67|10
1738652870000|2025-02-04 07:07:50|20464.27|20384.27|20462.9|20382.9|20465.12|20385.12|20462.9|20382.9|10
1738652880000|2025-02-04 07:08:00|20462.59|20382.59|20461.7|20381.7|20462.59|20382.59|20458.72|20378.72|10
1738652890000|2025-02-04 07:08:10|20461.74|20381.74|20462.34|20382.34|20463.82|20383.82|20461.74|20381.74|9
1738652900000|2025-02-04 07:08:20|20461.04|20381.04|20455.53|20375.53|20461.04|20381.04|20455.53|20375.53|10
1738652910000|2025-02-04 07:08:30|20454.84|20374.84|20456.83|20376.83|20458.18|20378.18|20454.84|20374.84|10
1738652920000|2025-02-04 07:08:40|20452.96|20372.96|20446.32|20366.32|20452.96|20372.96|20446.32|20366.32|10
1738652930000|2025-02-04 07:08:50|20444.48|20364.48|20441.69|20361.69|20444.48|20364.48|20441.34|20361.34|10
1738652940000|2025-02-04 07:09:00|20441.77|20361.77|20439.78|20359.78|20441.77|20361.77|20439.41|20359.41|9
1738652950000|2025-02-04 07:09:10|20441.84|20361.84|20441.16|20361.16|20443.72|20363.72|20440.9|20360.9|10
1738652960000|2025-02-04 07:09:20|20441.21|20361.21|20441.4|20361.4|20442.68|20362.68|20441.21|20361.21|10
1738652970000|2025-02-04 07:09:30|20441.41|20361.41|20440.58|20360.58|20441.83|20361.83|20440.57|20360.57|10
1738652980000|2025-02-04 07:09:40|20440.32|20360.32|20438.45|20358.45|20440.32|20360.32|20438.04|20358.04|10
1738652990000|2025-02-04 07:09:50|20438.68|20358.68|20438.02|20358.02|20438.68|20358.68|20437.72|20357.72|10
1738653000000|2025-02-04 07:10:00|20438.17|20358.17|20429.13|20349.13|20438.17|20358.17|20429.13|20349.13|10
1738653010000|2025-02-04 07:10:10|20428.11|20348.11|20423.03|20343.03|20428.11|20348.11|20423.03|20343.03|10
1738653020000|2025-02-04 07:10:20|20422.82|20342.82|20425.7|20345.7|20425.7|20345.7|20422.82|20342.82|10
1738653030000|2025-02-04 07:10:30|20425.31|20345.31|20426.97|20346.97|20426.97|20346.97|20425.31|20345.31|9
1738653040000|2025-02-04 07:10:40|20426.73|20346.73|20421.29|20341.29|20426.73|20346.73|20421.29|20341.29|10
1738653050000|2025-02-04 07:10:50|20421.35|20341.35|20418.97|20338.97|20421.62|20341.62|20418.93|20338.93|10
1738653060000|2025-02-04 07:11:00|20419.64|20339.64|20420.47|20340.47|20420.79|20340.79|20419.64|20339.64|10
1738653070000|2025-02-04 07:11:10|20420.52|20340.52|20417.96|20337.96|20420.52|20340.52|20417.29|20337.29|9
1738653080000|2025-02-04 07:11:20|20418.52|20338.52|20419.24|20339.24|20419.24|20339.24|20418.52|20338.52|10
1738653090000|2025-02-04 07:11:30|20419.1|20339.1|20418.41|20338.41|20419.23|20339.23|20418.41|20338.41|9
1738653100000|2025-02-04 07:11:40|20418.45|20338.45|20418.17|20338.17|20418.91|20338.91|20416.09|20336.09|10
1738653110000|2025-02-04 07:11:50|20418.21|20338.21|20419.25|20339.25|20419.44|20339.44|20418.18|20338.18|10
1738653120000|2025-02-04 07:12:00|20419.73|20339.73|20432.23|20352.23|20432.34|20352.34|20419.73|20339.73|10
1738653130000|2025-02-04 07:12:10|20432.36|20352.36|20435.1|20355.1|20435.1|20355.1|20432.36|20352.36|10
1738653140000|2025-02-04 07:12:20|20434.8|20354.8|20429.91|20349.91|20434.8|20354.8|20429.91|20349.91|10
1738653150000|2025-02-04 07:12:30|20430.27|20350.27|20430.22|20350.22|20431.37|20351.37|20429.25|20349.25|10
1738653160000|2025-02-04 07:12:40|20430.55|20350.55|20431.87|20351.87|20431.93|20351.93|20430.55|20350.55|10
1738653170000|2025-02-04 07:12:50|20435.65|20355.65|20435.87|20355.87|20435.91|20355.91|20435.43|20355.43|10
1738653180000|2025-02-04 07:13:00|20435.66|20355.66|20446.53|20366.53|20447.01|20367.01|20435.56|20355.56|10
1738653190000|2025-02-04 07:13:10|20447.08|20367.08|20450.9|20370.9|20451.12|20371.12|20447.08|20367.08|10
1738653200000|2025-02-04 07:13:20|20450.46|20370.46|20455.31|20375.31|20455.34|20375.34|20450.06|20370.06|10
1738653210000|2025-02-04 07:13:30|20455.16|20375.16|20451.97|20371.97|20455.16|20375.16|20451.97|20371.97|9
1738653220000|2025-02-04 07:13:40|20451.67|20371.67|20448.94|20368.94|20451.67|20371.67|20448.9|20368.9|10
1738653230000|2025-02-04 07:13:50|20448.49|20368.49|20451.02|20371.02|20451.02|20371.02|20448.49|20368.49|10
1738653240000|2025-02-04 07:14:00|20451.17|20371.17|20452.56|20372.56|20452.56|20372.56|20450.58|20370.58|10
1738653250000|2025-02-04 07:14:10|20453.52|20373.52|20452.34|20372.34|20453.52|20373.52|20452.34|20372.34|10
1738653260000|2025-02-04 07:14:20|20452.16|20372.16|20450.57|20370.57|20452.16|20372.16|20450.57|20370.57|9
1738653270000|2025-02-04 07:14:30|20451.05|20371.05|20450.73|20370.73|20452.17|20372.17|20450.73|20370.73|10
1738653280000|2025-02-04 07:14:40|20450.57|20370.57|20451.46|20371.46|20451.46|20371.46|20450.57|20370.57|10
1738653290000|2025-02-04 07:14:50|20451.4|20371.4|20452.25|20372.25|20453.49|20373.49|20451.4|20371.4|10
1738653300000|2025-02-04 07:15:00|20452.43|20372.43|20451.78|20371.78|20454.26|20374.26|20451.35|20371.35|10
1738653310000|2025-02-04 07:15:10|20451.71|20371.71|20447.03|20367.03|20451.71|20371.71|20447.03|20367.03|10
1738653320000|2025-02-04 07:15:20|20446.31|20366.31|20436.29|20356.29|20446.31|20366.31|20436.29|20356.29|10
1738653330000|2025-02-04 07:15:30|20435.4|20355.4|20434.53|20354.53|20435.4|20355.4|20433.9|20353.9|10
1738653340000|2025-02-04 07:15:40|20434.62|20354.62|20436.6|20356.6|20437.03|20357.03|20434.62|20354.62|10
1738653350000|2025-02-04 07:15:50|20436.57|20356.57|20433.96|20353.96|20437.98|20357.98|20433.96|20353.96|9
1738653360000|2025-02-04 07:16:00|20435.6|20355.6|20439.14|20359.14|20439.14|20359.14|20435.6|20355.6|10
1738653370000|2025-02-04 07:16:10|20439.63|20359.63|20445.14|20365.14|20445.14|20365.14|20439.63|20359.63|10
1738653380000|2025-02-04 07:16:20|20446.77|20366.77|20456.47|20376.47|20456.47|20376.47|20446.77|20366.77|9
1738653390000|2025-02-04 07:16:30|20457.02|20377.02|20472.04|20392.04|20472.04|20392.04|20457.02|20377.02|10
1738653400000|2025-02-04 07:16:40|20472.23|20392.23|20475.11|20395.11|20476.5|20396.5|20472.23|20392.23|10
1738653410000|2025-02-04 07:16:50|20475.58|20395.58|20475.23|20395.23|20476.5|20396.5|20475.23|20395.23|10
1738653420000|2025-02-04 07:17:00|20475.66|20395.66|20476.62|20396.62|20478.59|20398.59|20475.19|20395.19|10
1738653430000|2025-02-04 07:17:10|20476.94|20396.94|20471.45|20391.45|20476.94|20396.94|20471.45|20391.45|10
1738653440000|2025-02-04 07:17:20|20471|20391|20475.91|20395.91|20475.96|20395.96|20469.81|20389.81|10
1738653450000|2025-02-04 07:17:30|20475.46|20395.46|20484.56|20404.56|20484.56|20404.56|20475.43|20395.43|10
1738653460000|2025-02-04 07:17:40|20484.62|20404.62|20494.18|20414.18|20497.94|20417.94|20484.62|20404.62|10
1738653470000|2025-02-04 07:17:50|20494.75|20414.75|20496.53|20416.53|20496.53|20416.53|20494.63|20414.63|10
1738653480000|2025-02-04 07:18:00|20496.55|20416.55|20496.54|20416.54|20496.55|20416.55|20491.98|20411.98|10
1738653490000|2025-02-04 07:18:10|20496.85|20416.85|20497.18|20417.18|20497.18|20417.18|20495.77|20415.77|8
1738653500000|2025-02-04 07:18:20|20497.32|20417.32|20509.78|20429.78|20509.78|20429.78|20497.32|20417.32|10
1738653510000|2025-02-04 07:18:30|20510.54|20430.54|20513.28|20433.28|20513.68|20433.68|20510|20430|9
1738653520000|2025-02-04 07:18:40|20513.2|20433.2|20513.4|20433.4|20514.54|20434.54|20512.14|20432.14|10
1738653530000|2025-02-04 07:18:50|20516.35|20436.35|20517.75|20437.75|20518.02|20438.02|20516.27|20436.27|10
1738653540000|2025-02-04 07:19:00|20518.5|20438.5|20516.33|20436.33|20518.5|20438.5|20515.23|20435.23|10
1738653550000|2025-02-04 07:19:10|20516.65|20436.65|20516.52|20436.52|20516.76|20436.76|20514.13|20434.13|10
1738653560000|2025-02-04 07:19:20|20516.82|20436.82|20519.23|20439.23|20519.99|20439.99|20516.82|20436.82|10
1738653570000|2025-02-04 07:19:30|20518.2|20438.2|20517.44|20437.44|20518.59|20438.59|20517.44|20437.44|10
1738653580000|2025-02-04 07:19:40|20516.74|20436.74|20519.34|20439.34|20519.34|20439.34|20516.74|20436.74|10
1738653590000|2025-02-04 07:19:50|20518.98|20438.98|20520.69|20440.69|20520.69|20440.69|20518.78|20438.78|10
1738653600000|2025-02-04 07:20:00|20520.27|20440.27|20518.07|20438.07|20520.27|20440.27|20518.07|20438.07|9
1738653610000|2025-02-04 07:20:10|20517.98|20437.98|20508.21|20428.21|20517.98|20437.98|20507.95|20427.95|10
1738653620000|2025-02-04 07:20:20|20508.27|20428.27|20503.85|20423.85|20508.39|20428.39|20503.83|20423.83|10
1738653630000|2025-02-04 07:20:30|20504.48|20424.48|20507.89|20427.89|20507.89|20427.89|20503.93|20423.93|10
1738653640000|2025-02-04 07:20:40|20506.34|20426.34|20509.15|20429.15|20509.15|20429.15|20504.81|20424.81|9
1738653650000|2025-02-04 07:20:50|20510.11|20430.11|20511.36|20431.36|20514.5|20434.5|20510.11|20430.11|10
1738653660000|2025-02-04 07:21:00|20511.71|20431.71|20504.98|20424.98|20512.53|20432.53|20504.98|20424.98|10
1738653670000|2025-02-04 07:21:10|20503.3|20423.3|20504.1|20424.1|20504.1|20424.1|20502.68|20422.68|9
1738653680000|2025-02-04 07:21:20|20503.07|20423.07|20496.77|20416.77|20503.07|20423.07|20496.77|20416.77|10
1738653690000|2025-02-04 07:21:30|20496.24|20416.24|20491.49|20411.49|20496.24|20416.24|20491.15|20411.15|10
1738653700000|2025-02-04 07:21:40|20490.58|20410.58|20483.55|20403.55|20490.58|20410.58|20482.74|20402.74|10
1738653710000|2025-02-04 07:21:50|20483.7|20403.7|20479.47|20399.47|20483.7|20403.7|20479.47|20399.47|10
1738653720000|2025-02-04 07:22:00|20479.73|20399.73|20482.12|20402.12|20482.12|20402.12|20479.73|20399.73|10
1738653730000|2025-02-04 07:22:10|20479.72|20399.72|20479|20399|20480.21|20400.21|20478.71|20398.71|10
1738653740000|2025-02-04 07:22:20|20477.98|20397.98|20474.42|20394.42|20479.87|20399.87|20474.42|20394.42|10
1738653750000|2025-02-04 07:22:30|20473.3|20393.3|20473.87|20393.87|20474.6|20394.6|20471.31|20391.31|10
1738653760000|2025-02-04 07:22:40|20473.59|20393.59|20472.73|20392.73|20473.91|20393.91|20470.64|20390.64|10
1738653770000|2025-02-04 07:22:50|20472.81|20392.81|20472.25|20392.25|20472.81|20392.81|20471.43|20391.43|9
1738653780000|2025-02-04 07:23:00|20472.3|20392.3|20462.77|20382.77|20472.3|20392.3|20462.77|20382.77|9
1738653790000|2025-02-04 07:23:10|20462.57|20382.57|20455.27|20375.27|20462.57|20382.57|20454.5|20374.5|10
1738653800000|2025-02-04 07:23:20|20455.02|20375.02|20450.92|20370.92|20455.02|20375.02|20450.92|20370.92|10
1738653810000|2025-02-04 07:23:30|20450.8|20370.8|20449.4|20369.4|20450.8|20370.8|20449.4|20369.4|9
1738653820000|2025-02-04 07:23:40|20449.01|20369.01|20446.34|20366.34|20449.02|20369.02|20446.34|20366.34|10
1738653830000|2025-02-04 07:23:50|20444.39|20364.39|20440.93|20360.93|20444.39|20364.39|20440.93|20360.93|10
1738653840000|2025-02-04 07:24:00|20440.8|20360.8|20437.53|20357.53|20440.8|20360.8|20437.14|20357.14|10
1738653850000|2025-02-04 07:24:10|20437.39|20357.39|20435.78|20355.78|20438.09|20358.09|20435.78|20355.78|10
1738653860000|2025-02-04 07:24:20|20435.87|20355.87|20433.55|20353.55|20436.25|20356.25|20432.89|20352.89|9
1738653870000|2025-02-04 07:24:30|20433.8|20353.8|20423.34|20343.34|20436.12|20356.12|20423.34|20343.34|10
1738653880000|2025-02-04 07:24:40|20422.9|20342.9|20422.74|20342.74|20422.9|20342.9|20422.06|20342.06|10
1738653890000|2025-02-04 07:24:50|20422.73|20342.73|20422.25|20342.25|20422.73|20342.73|20421.66|20341.66|10
1738653900000|2025-02-04 07:25:00|20422.45|20342.45|20418.72|20338.72|20422.45|20342.45|20418.72|20338.72|10
1738653910000|2025-02-04 07:25:10|20418.18|20338.18|20417.36|20337.36|20418.18|20338.18|20417.36|20337.36|9
1738653920000|2025-02-04 07:25:20|20417.14|20337.14|20408.93|20328.93|20417.14|20337.14|20408.93|20328.93|10
1738653930000|2025-02-04 07:25:30|20407.68|20327.68|20406.58|20326.58|20407.92|20327.92|20406.09|20326.09|10
1738653940000|2025-02-04 07:25:40|20406.42|20326.42|20407.24|20327.24|20407.64|20327.64|20406.42|20326.42|10
1738653950000|2025-02-04 07:25:50|20407.31|20327.31|20407|20327|20407.65|20327.65|20406.26|20326.26|10
1738653960000|2025-02-04 07:26:00|20407.05|20327.05|20413.1|20333.1|20413.1|20333.1|20407.05|20327.05|9
1738653970000|2025-02-04 07:26:10|20413.06|20333.06|20414.06|20334.06|20414.3|20334.3|20413.06|20333.06|10
1738653980000|2025-02-04 07:26:20|20414.49|20334.49|20416|20336|20416.39|20336.39|20414.49|20334.49|10
1738653990000|2025-02-04 07:26:30|20416.17|20336.17|20416.66|20336.66|20416.66|20336.66|20415.71|20335.71|10
1738654000000|2025-02-04 07:26:40|20416.64|20336.64|20411.46|20331.46|20416.64|20336.64|20411.42|20331.42|10
1738654010000|2025-02-04 07:26:50|20412.61|20332.61|20413.06|20333.06|20413.73|20333.73|20412.61|20332.61|10
1738654020000|2025-02-04 07:27:00|20413.5|20333.5|20404.05|20324.05|20414.06|20334.06|20404.05|20324.05|10
1738654030000|2025-02-04 07:27:10|20403.79|20323.79|20392.89|20312.89|20403.79|20323.79|20392.84|20312.84|10
1738654040000|2025-02-04 07:27:20|20392.8|20312.8|20390.49|20310.49|20393.13|20313.13|20390.49|20310.49|10
1738654050000|2025-02-04 07:27:30|20390.4|20310.4|20392.66|20312.66|20393.09|20313.09|20390.33|20310.33|10
1738654060000|2025-02-04 07:27:40|20392.62|20312.62|20392.76|20312.76|20393.28|20313.28|20392.43|20312.43|10
1738654070000|2025-02-04 07:27:50|20392.86|20312.86|20389.53|20309.53|20393.36|20313.36|20389.53|20309.53|10
1738654080000|2025-02-04 07:28:00|20389.58|20309.58|20390.24|20310.24|20390.66|20310.66|20389.58|20309.58|10
1738654090000|2025-02-04 07:28:10|20389.95|20309.95|20389.6|20309.6|20389.95|20309.95|20388.54|20308.54|10
1738654100000|2025-02-04 07:28:20|20389.73|20309.73|20391.04|20311.04|20391.51|20311.51|20389.73|20309.73|10
1738654110000|2025-02-04 07:28:30|20391|20311|20390.31|20310.31|20391|20311|20390.11|20310.11|9
1738654120000|2025-02-04 07:28:40|20389.82|20309.82|20381.53|20301.53|20389.82|20309.82|20381.53|20301.53|10
1738654130000|2025-02-04 07:28:50|20380.96|20300.96|20373.9|20293.9|20380.96|20300.96|20373.73|20293.73|10
1738654140000|2025-02-04 07:29:00|20374.35|20294.35|20370.01|20290.01|20374.35|20294.35|20370.01|20290.01|10
1738654150000|2025-02-04 07:29:10|20370.31|20290.31|20368.09|20288.09|20370.55|20290.55|20368.09|20288.09|10
1738654160000|2025-02-04 07:29:20|20368.42|20288.42|20360.58|20280.58|20368.42|20288.42|20360.58|20280.58|9
1738654170000|2025-02-04 07:29:30|20361.01|20281.01|20361.15|20281.15|20361.64|20281.64|20360.53|20280.53|9
1738654180000|2025-02-04 07:29:40|20355.32|20275.32|20356.31|20276.31|20356.31|20276.31|20355.21|20275.21|10
1738654190000|2025-02-04 07:29:50|20356.17|20276.17|20356.98|20276.98|20356.98|20276.98|20355.94|20275.94|10
1738654200000|2025-02-04 07:30:00|20356.91|20276.91|20365.93|20285.93|20365.93|20285.93|20356.91|20276.91|10
1738654210000|2025-02-04 07:30:10|20365.69|20285.69|20365.45|20285.45|20366.01|20286.01|20364.54|20284.54|10
1738654220000|2025-02-04 07:30:20|20364.72|20284.72|20367.44|20287.44|20367.44|20287.44|20363.49|20283.49|10
1738654230000|2025-02-04 07:30:30|20366.2|20286.2|20365.09|20285.09|20366.23|20286.23|20364.54|20284.54|10
1738654240000|2025-02-04 07:30:40|20364.87|20284.87|20362.57|20282.57|20364.92|20284.92|20359.56|20279.56|10
1738654250000|2025-02-04 07:30:50|20362.65|20282.65|20365.5|20285.5|20366.36|20286.36|20360.33|20280.33|10
1738654260000|2025-02-04 07:31:00|20365.41|20285.41|20371.78|20291.78|20371.78|20291.78|20365.07|20285.07|10
1738654270000|2025-02-04 07:31:10|20371.88|20291.88|20371.21|20291.21|20371.88|20291.88|20369.73|20289.73|10
1738654280000|2025-02-04 07:31:20|20371.05|20291.05|20372.19|20292.19|20372.19|20292.19|20370.49|20290.49|9
1738654290000|2025-02-04 07:31:30|20372.69|20292.69|20372|20292|20372.84|20292.84|20372|20292|10
1738654300000|2025-02-04 07:31:40|20372.06|20292.06|20381.06|20301.06|20381.77|20301.77|20372.06|20292.06|10
1738654310000|2025-02-04 07:31:50|20380.88|20300.88|20379.7|20299.7|20381|20301|20379.58|20299.58|10
1738654320000|2025-02-04 07:32:00|20379.41|20299.41|20382.21|20302.21|20382.61|20302.61|20379.41|20299.41|10
1738654330000|2025-02-04 07:32:10|20383.35|20303.35|20382|20302|20384.45|20304.45|20381.64|20301.64|10
1738654340000|2025-02-04 07:32:20|20383.07|20303.07|20388.26|20308.26|20388.26|20308.26|20383.07|20303.07|9
1738654350000|2025-02-04 07:32:30|20389.27|20309.27|20388.69|20308.69|20392.04|20312.04|20388.69|20308.69|10
1738654360000|2025-02-04 07:32:40|20388.73|20308.73|20378.05|20298.05|20388.73|20308.73|20378.05|20298.05|10
1738654370000|2025-02-04 07:32:50|20376.72|20296.72|20372.52|20292.52|20376.72|20296.72|20372.37|20292.37|10
1738654380000|2025-02-04 07:33:00|20372.34|20292.34|20371.77|20291.77|20373.63|20293.63|20371.77|20291.77|10
1738654390000|2025-02-04 07:33:10|20371.88|20291.88|20363.56|20283.56|20371.88|20291.88|20363.56|20283.56|10
1738654400000|2025-02-04 07:33:20|20363.64|20283.64|20351.91|20271.91|20364.59|20284.59|20351.91|20271.91|10
1738654410000|2025-02-04 07:33:30|20350.27|20270.27|20353.46|20273.46|20353.46|20273.46|20350.27|20270.27|10
1738654420000|2025-02-04 07:33:40|20353.67|20273.67|20350.38|20270.38|20353.82|20273.82|20350.38|20270.38|10
1738654430000|2025-02-04 07:33:50|20349|20269|20353.87|20273.87|20356.8|20276.8|20348.37|20268.37|10
1738654440000|2025-02-04 07:34:00|20354.03|20274.03|20351.54|20271.54|20354.03|20274.03|20350.8|20270.8|10
1738654450000|2025-02-04 07:34:10|20353.15|20273.15|20346.54|20266.54|20353.3|20273.3|20346.54|20266.54|10
1738654460000|2025-02-04 07:34:20|20343.16|20263.16|20341.06|20261.06|20343.85|20263.85|20341.06|20261.06|9
1738654470000|2025-02-04 07:34:30|20341.03|20261.03|20337.65|20257.65|20341.03|20261.03|20337.65|20257.65|10
1738654480000|2025-02-04 07:34:40|20336.69|20256.69|20333|20253|20336.94|20256.94|20332.88|20252.88|10
1738654490000|2025-02-04 07:34:50|20333.07|20253.07|20331.16|20251.16|20334.16|20254.16|20330.13|20250.13|10
1738654500000|2025-02-04 07:35:00|20330.22|20250.22|20334.1|20254.1|20334.2|20254.2|20330.22|20250.22|10
1738654510000|2025-02-04 07:35:10|20334.86|20254.86|20337.2|20257.2|20337.81|20257.81|20334.86|20254.86|10
1738654520000|2025-02-04 07:35:20|20336.61|20256.61|20348.7|20268.7|20348.7|20268.7|20336.61|20256.61|10
1738654530000|2025-02-04 07:35:30|20349.68|20269.68|20350.82|20270.82|20352.15|20272.15|20349.68|20269.68|10
1738654540000|2025-02-04 07:35:40|20349.82|20269.82|20343.91|20263.91|20350.38|20270.38|20343.91|20263.91|10
1738654550000|2025-02-04 07:35:50|20346.9|20266.9|20341.97|20261.97|20346.9|20266.9|20341.97|20261.97|10
1738654560000|2025-02-04 07:36:00|20341.78|20261.78|20344.95|20264.95|20344.95|20264.95|20341.67|20261.67|10
1738654570000|2025-02-04 07:36:10|20345.83|20265.83|20348.43|20268.43|20348.43|20268.43|20345.83|20265.83|10
1738654580000|2025-02-04 07:36:20|20351.99|20271.99|20360.2|20280.2|20360.2|20280.2|20351.99|20271.99|10
1738654590000|2025-02-04 07:36:30|20361.06|20281.06|20366.86|20286.86|20366.86|20286.86|20359.44|20279.44|10
1738654600000|2025-02-04 07:36:40|20366.58|20286.58|20372.43|20292.43|20372.43|20292.43|20364.44|20284.44|10
1738654610000|2025-02-04 07:36:50|20373.45|20293.45|20379.78|20299.78|20381.42|20301.42|20371.84|20291.84|10
1738654620000|2025-02-04 07:37:00|20379.85|20299.85|20374.98|20294.98|20380.96|20300.96|20374.12|20294.12|10
1738654630000|2025-02-04 07:37:10|20374.19|20294.19|20382.39|20302.39|20382.39|20302.39|20373.88|20293.88|10
1738654640000|2025-02-04 07:37:20|20382.78|20302.78|20392.26|20312.26|20392.48|20312.48|20382.78|20302.78|10
1738654650000|2025-02-04 07:37:30|20393.11|20313.11|20399.13|20319.13|20399.69|20319.69|20393.11|20313.11|10
1738654660000|2025-02-04 07:37:40|20398.45|20318.45|20394.6|20314.6|20398.45|20318.45|20394.6|20314.6|10
1738654670000|2025-02-04 07:37:50|20394.7|20314.7|20387.01|20307.01|20394.7|20314.7|20387.01|20307.01|10
1738654680000|2025-02-04 07:38:00|20387.12|20307.12|20398.15|20318.15|20398.15|20318.15|20386.67|20306.67|10
1738654690000|2025-02-04 07:38:10|20401.43|20321.43|20399.91|20319.91|20402.44|20322.44|20399.91|20319.91|10
1738654700000|2025-02-04 07:38:20|20400.45|20320.45|20398.54|20318.54|20400.55|20320.55|20398.31|20318.31|10
1738654710000|2025-02-04 07:38:30|20398.74|20318.74|20400.16|20320.16|20404.24|20324.24|20398.74|20318.74|10
1738654720000|2025-02-04 07:38:40|20400.33|20320.33|20395.93|20315.93|20400.33|20320.33|20395.93|20315.93|10
1738654730000|2025-02-04 07:38:50|20395.88|20315.88|20383.7|20303.7|20396.07|20316.07|20383.7|20303.7|10
1738654740000|2025-02-04 07:39:00|20381.43|20301.43|20366.09|20286.09|20381.67|20301.67|20366.09|20286.09|10
1738654750000|2025-02-04 07:39:10|20365.49|20285.49|20363.58|20283.58|20369.1|20289.1|20361.41|20281.41|10
1738654760000|2025-02-04 07:39:20|20362.41|20282.41|20357.8|20277.8|20362.85|20282.85|20357.8|20277.8|10
1738654770000|2025-02-04 07:39:30|20357.6|20277.6|20355.23|20275.23|20358.14|20278.14|20355.23|20275.23|10
1738654780000|2025-02-04 07:39:40|20355.21|20275.21|20350.24|20270.24|20355.23|20275.23|20350.24|20270.24|10
1738654790000|2025-02-04 07:39:50|20349.51|20269.51|20343.48|20263.48|20349.51|20269.51|20343.48|20263.48|10
1738654800000|2025-02-04 07:40:00|20344.16|20264.16|20340.05|20260.05|20344.69|20264.69|20340.05|20260.05|10
1738654810000|2025-02-04 07:40:10|20339.47|20259.47|20335.46|20255.46|20339.47|20259.47|20335.46|20255.46|10
1738654820000|2025-02-04 07:40:20|20326.8|20246.8|20320.12|20240.12|20326.8|20246.8|20320.12|20240.12|10
1738654830000|2025-02-04 07:40:30|20320.24|20240.24|20313.13|20233.13|20320.24|20240.24|20313.13|20233.13|10
1738654840000|2025-02-04 07:40:40|20312.81|20232.81|20308.63|20228.63|20313.73|20233.73|20308.63|20228.63|10
1738654850000|2025-02-04 07:40:50|20308.45|20228.45|20310.39|20230.39|20310.39|20230.39|20307.49|20227.49|10
1738654860000|2025-02-04 07:41:00|20310.27|20230.27|20315.82|20235.82|20315.82|20235.82|20310.27|20230.27|10
1738654870000|2025-02-04 07:41:10|20316.08|20236.08|20314.01|20234.01|20316.13|20236.13|20314.01|20234.01|10
1738654880000|2025-02-04 07:41:20|20313.78|20233.78|20308.79|20228.79|20314.02|20234.02|20308.79|20228.79|10
1738654890000|2025-02-04 07:41:30|20307.09|20227.09|20302.95|20222.95|20307.09|20227.09|20302.95|20222.95|10
1738654900000|2025-02-04 07:41:40|20302.51|20222.51|20296.78|20216.78|20302.51|20222.51|20294.79|20214.79|10
1738654910000|2025-02-04 07:41:50|20296.26|20216.26|20297.6|20217.6|20297.6|20217.6|20295.16|20215.16|10
1738654920000|2025-02-04 07:42:00|20298.34|20218.34|20299.8|20219.8|20299.8|20219.8|20296.84|20216.84|10
1738654930000|2025-02-04 07:42:10|20300.75|20220.75|20296.11|20216.11|20302.12|20222.12|20296.11|20216.11|10
1738654940000|2025-02-04 07:42:20|20296.22|20216.22|20293.33|20213.33|20297.24|20217.24|20293.05|20213.05|10
1738654950000|2025-02-04 07:42:30|20293.28|20213.28|20289.14|20209.14|20293.28|20213.28|20289.14|20209.14|10
1738654960000|2025-02-04 07:42:40|20289.17|20209.17|20288.73|20208.73|20293.91|20213.91|20288.73|20208.73|10
1738654970000|2025-02-04 07:42:50|20288.39|20208.39|20284.61|20204.61|20289.82|20209.82|20284.59|20204.59|10
1738654980000|2025-02-04 07:43:00|20283.7|20203.7|20278.84|20198.84|20283.7|20203.7|20278.12|20198.12|10
1738654990000|2025-02-04 07:43:10|20279.04|20199.04|20282.87|20202.87|20282.87|20202.87|20278.72|20198.72|10
1738655000000|2025-02-04 07:43:20|20282.93|20202.93|20285.01|20205.01|20285.01|20205.01|20282.93|20202.93|10
1738655010000|2025-02-04 07:43:30|20285.14|20205.14|20284.39|20204.39|20285.94|20205.94|20283.92|20203.92|10
1738655020000|2025-02-04 07:43:40|20284.34|20204.34|20283.46|20203.46|20284.43|20204.43|20282.63|20202.63|10
1738655030000|2025-02-04 07:43:50|20282.95|20202.95|20288.76|20208.76|20288.76|20208.76|20282.47|20202.47|10
1738655040000|2025-02-04 07:44:00|20288.82|20208.82|20288.48|20208.48|20288.99|20208.99|20286.31|20206.31|10
1738655050000|2025-02-04 07:44:10|20290.58|20210.58|20283.71|20203.71|20291.03|20211.03|20283.71|20203.71|10
1738655060000|2025-02-04 07:44:20|20283.76|20203.76|20280.22|20200.22|20283.84|20203.84|20280.22|20200.22|9
1738655070000|2025-02-04 07:44:30|20280.14|20200.14|20276.55|20196.55|20280.58|20200.58|20276.55|20196.55|10
1738655080000|2025-02-04 07:44:40|20276.3|20196.3|20275.02|20195.02|20276.3|20196.3|20274.93|20194.93|10
1738655090000|2025-02-04 07:44:50|20275.64|20195.64|20275.34|20195.34|20276.34|20196.34|20275.34|20195.34|10
1738655100000|2025-02-04 07:45:00|20275.37|20195.37|20276.8|20196.8|20280.51|20200.51|20275.37|20195.37|10
1738655110000|2025-02-04 07:45:10|20275.2|20195.2|20259.46|20179.46|20275.2|20195.2|20258.85|20178.85|10
1738655120000|2025-02-04 07:45:20|20259.91|20179.91|20237.96|20157.96|20259.91|20179.91|20237.96|20157.96|10
1738655130000|2025-02-04 07:45:30|20233.49|20153.49|20226.27|20146.27|20233.49|20153.49|20226.27|20146.27|10
1738655140000|2025-02-04 07:45:40|20226.03|20146.03|20218.96|20138.96|20226.03|20146.03|20218.96|20138.96|10
1738655150000|2025-02-04 07:45:50|20219.02|20139.02|20215.68|20135.68|20221.32|20141.32|20215.63|20135.63|10
1738655160000|2025-02-04 07:46:00|20215.69|20135.69|20213.75|20133.75|20215.69|20135.69|20210.37|20130.37|10
1738655170000|2025-02-04 07:46:10|20213.74|20133.74|20221.09|20141.09|20223.78|20143.78|20212.53|20132.53|10
1738655180000|2025-02-04 07:46:20|20219.15|20139.15|20213.88|20133.88|20219.15|20139.15|20213.88|20133.88|10
1738655190000|2025-02-04 07:46:30|20213.64|20133.64|20217.11|20137.11|20217.36|20137.36|20213.64|20133.64|10
1738655200000|2025-02-04 07:46:40|20218.04|20138.04|20213.35|20133.35|20218.04|20138.04|20213.35|20133.35|10
1738655210000|2025-02-04 07:46:50|20213.57|20133.57|20213.88|20133.88|20214.44|20134.44|20210.76|20130.76|10
1738655220000|2025-02-04 07:47:00|20214.86|20134.86|20213.85|20133.85|20215.15|20135.15|20213.85|20133.85|10
1738655230000|2025-02-04 07:47:10|20214.14|20134.14|20210.23|20130.23|20214.14|20134.14|20210.23|20130.23|10
1738655240000|2025-02-04 07:47:20|20208.94|20128.94|20202.62|20122.62|20208.94|20128.94|20202.62|20122.62|10
1738655250000|2025-02-04 07:47:30|20203.01|20123.01|20197.21|20117.21|20203.01|20123.01|20197.21|20117.21|10
1738655260000|2025-02-04 07:47:40|20197.6|20117.6|20200.57|20120.57|20202.64|20122.64|20197.6|20117.6|10
1738655270000|2025-02-04 07:47:50|20200.35|20120.35|20198.73|20118.73|20200.47|20120.47|20198.03|20118.03|10
1738655280000|2025-02-04 07:48:00|20199.08|20119.08|20202.61|20122.61|20203.45|20123.45|20199.08|20119.08|10
1738655290000|2025-02-04 07:48:10|20202.54|20122.54|20202.28|20122.28|20202.62|20122.62|20199.56|20119.56|10
1738655300000|2025-02-04 07:48:20|20203.04|20123.04|20195.98|20115.98|20203.04|20123.04|20195.98|20115.98|10
1738655310000|2025-02-04 07:48:30|20195.1|20115.1|20194.79|20114.79|20195.23|20115.23|20192.59|20112.59|10
1738655320000|2025-02-04 07:48:40|20196.24|20116.24|20197.64|20117.64|20197.64|20117.64|20195.43|20115.43|10
1738655330000|2025-02-04 07:48:50|20197.66|20117.66|20198.82|20118.82|20200.29|20120.29|20197.66|20117.66|10
1738655340000|2025-02-04 07:49:00|20199.16|20119.16|20191.05|20111.05|20199.42|20119.42|20191.05|20111.05|10
1738655350000|2025-02-04 07:49:10|20190.63|20110.63|20184.81|20104.81|20190.63|20110.63|20183.59|20103.59|10
1738655360000|2025-02-04 07:49:20|20184.98|20104.98|20190.2|20110.2|20190.2|20110.2|20184.98|20104.98|10
1738655370000|2025-02-04 07:49:30|20190.53|20110.53|20187.22|20107.22|20190.86|20110.86|20187.22|20107.22|10
1738655380000|2025-02-04 07:49:40|20187.53|20107.53|20188.71|20108.71|20188.71|20108.71|20187.53|20107.53|10
1738655390000|2025-02-04 07:49:50|20188.68|20108.68|20190.64|20110.64|20190.64|20110.64|20188.68|20108.68|10
1738655400000|2025-02-04 07:50:00|20190.95|20110.95|20217.27|20137.27|20217.27|20137.27|20190.95|20110.95|10
1738655410000|2025-02-04 07:50:10|20218.88|20138.88|20224.33|20144.33|20224.76|20144.76|20218.88|20138.88|10
1738655420000|2025-02-04 07:50:20|20224.59|20144.59|20231.95|20151.95|20231.95|20151.95|20223.65|20143.65|10
1738655430000|2025-02-04 07:50:30|20232.34|20152.34|20226.51|20146.51|20234.72|20154.72|20225.76|20145.76|10
1738655440000|2025-02-04 07:50:40|20226.53|20146.53|20224.86|20144.86|20226.53|20146.53|20224.86|20144.86|10
1738655450000|2025-02-04 07:50:50|20225.51|20145.51|20238.62|20158.62|20238.62|20158.62|20225.3|20145.3|10
1738655460000|2025-02-04 07:51:00|20238.85|20158.85|20240.26|20160.26|20240.26|20160.26|20237.35|20157.35|10
1738655470000|2025-02-04 07:51:10|20240.88|20160.88|20247.35|20167.35|20247.35|20167.35|20240.88|20160.88|10
1738655480000|2025-02-04 07:51:20|20247.87|20167.87|20247.7|20167.7|20249.01|20169.01|20247.7|20167.7|10
1738655490000|2025-02-04 07:51:30|20248.07|20168.07|20254.1|20174.1|20254.86|20174.86|20248.07|20168.07|10
1738655500000|2025-02-04 07:51:40|20253.69|20173.69|20254.21|20174.21|20254.21|20174.21|20252.3|20172.3|10
1738655510000|2025-02-04 07:51:50|20253.86|20173.86|20246.52|20166.52|20253.86|20173.86|20246.52|20166.52|10
1738655520000|2025-02-04 07:52:00|20246.44|20166.44|20234.39|20154.39|20246.44|20166.44|20234.39|20154.39|10
1738655530000|2025-02-04 07:52:10|20234.97|20154.97|20231.74|20151.74|20234.97|20154.97|20231.74|20151.74|10
1738655540000|2025-02-04 07:52:20|20231.47|20151.47|20229.67|20149.67|20232.97|20152.97|20229.67|20149.67|10
1738655550000|2025-02-04 07:52:30|20228.99|20148.99|20224.77|20144.77|20228.99|20148.99|20224.46|20144.46|10
1738655560000|2025-02-04 07:52:40|20224.71|20144.71|20223.81|20143.81|20224.71|20144.71|20223.66|20143.66|10
1738655570000|2025-02-04 07:52:50|20223.83|20143.83|20221.59|20141.59|20224.48|20144.48|20221.59|20141.59|10
1738655580000|2025-02-04 07:53:00|20221.32|20141.32|20209.4|20129.4|20221.32|20141.32|20209.4|20129.4|10
1738655590000|2025-02-04 07:53:10|20208.32|20128.32|20201.92|20121.92|20208.32|20128.32|20200.68|20120.68|10
1738655600000|2025-02-04 07:53:20|20200.6|20120.6|20195.73|20115.73|20200.6|20120.6|20195.46|20115.46|10
1738655610000|2025-02-04 07:53:30|20195.61|20115.61|20194.33|20114.33|20196.28|20116.28|20193.91|20113.91|10
1738655620000|2025-02-04 07:53:40|20192.59|20112.59|20180.17|20100.17|20192.59|20112.59|20180.17|20100.17|10
1738655630000|2025-02-04 07:53:50|20176.13|20096.13|20173.55|20093.55|20176.13|20096.13|20173.55|20093.55|10
1738655640000|2025-02-04 07:54:00|20172.51|20092.51|20173.26|20093.26|20174.31|20094.31|20170.5|20090.5|10
1738655650000|2025-02-04 07:54:10|20173.37|20093.37|20169.02|20089.02|20173.37|20093.37|20169.02|20089.02|10
1738655660000|2025-02-04 07:54:20|20168.31|20088.31|20161.29|20081.29|20169.1|20089.1|20161.29|20081.29|10
1738655670000|2025-02-04 07:54:30|20160.45|20080.45|20145.9|20065.9|20161.49|20081.49|20145.7|20065.7|10
1738655680000|2025-02-04 07:54:40|20147.49|20067.49|20147.89|20067.89|20148.07|20068.07|20144.49|20064.49|10
1738655690000|2025-02-04 07:54:50|20147.93|20067.93|20149.17|20069.17|20149.87|20069.87|20147.93|20067.93|10
1738655700000|2025-02-04 07:55:00|20148.97|20068.97|20165.68|20085.68|20165.68|20085.68|20148.21|20068.21|10
1738655710000|2025-02-04 07:55:10|20165.81|20085.81|20160.11|20080.11|20166.65|20086.65|20160.11|20080.11|10
1738655720000|2025-02-04 07:55:20|20161.9|20081.9|20156.36|20076.36|20163.16|20083.16|20156.36|20076.36|10
1738655730000|2025-02-04 07:55:30|20155.11|20075.11|20146.97|20066.97|20155.11|20075.11|20146.97|20066.97|10
1738655740000|2025-02-04 07:55:40|20146.79|20066.79|20145.66|20065.66|20146.82|20066.82|20145.66|20065.66|9
1738655750000|2025-02-04 07:55:50|20146.26|20066.26|20144.8|20064.8|20146.32|20066.32|20144.69|20064.69|10
1738655760000|2025-02-04 07:56:00|20144.64|20064.64|20150.04|20070.04|20150.04|20070.04|20143.66|20063.66|10
1738655770000|2025-02-04 07:56:10|20150.58|20070.58|20155.56|20075.56|20156.03|20076.03|20150.58|20070.58|10
1738655780000|2025-02-04 07:56:20|20155.85|20075.85|20158.24|20078.24|20158.24|20078.24|20155.6|20075.6|10
1738655790000|2025-02-04 07:56:30|20159.09|20079.09|20167.3|20087.3|20167.3|20087.3|20159.09|20079.09|10
1738655800000|2025-02-04 07:56:40|20167.55|20087.55|20167.03|20087.03|20169.14|20089.14|20166.15|20086.15|10
1738655810000|2025-02-04 07:56:50|20166.82|20086.82|20172.85|20092.85|20172.85|20092.85|20165|20085|10
1738655820000|2025-02-04 07:57:00|20172.76|20092.76|20164.4|20084.4|20173.32|20093.32|20164.4|20084.4|10
1738655830000|2025-02-04 07:57:10|20164.57|20084.57|20166.23|20086.23|20166.75|20086.75|20164.57|20084.57|10
1738655840000|2025-02-04 07:57:20|20169.95|20089.95|20189.65|20109.65|20189.65|20109.65|20169.95|20089.95|10
1738655850000|2025-02-04 07:57:30|20189.57|20109.57|20198.11|20118.11|20198.5|20118.5|20189.57|20109.57|10
1738655860000|2025-02-04 07:57:40|20198.8|20118.8|20201.26|20121.26|20201.56|20121.56|20198.8|20118.8|9
1738655870000|2025-02-04 07:57:50|20195.51|20115.51|20203.37|20123.37|20203.47|20123.47|20195.51|20115.51|10
1738655880000|2025-02-04 07:58:00|20203.57|20123.57|20198.77|20118.77|20203.57|20123.57|20198.77|20118.77|10
1738655890000|2025-02-04 07:58:10|20198.76|20118.76|20198.51|20118.51|20201.01|20121.01|20198.44|20118.44|10
1738655900000|2025-02-04 07:58:20|20197.8|20117.8|20193.71|20113.71|20197.8|20117.8|20193.24|20113.24|10
1738655910000|2025-02-04 07:58:30|20193.74|20113.74|20196.01|20116.01|20196.01|20116.01|20193.73|20113.73|10
1738655920000|2025-02-04 07:58:40|20195.67|20115.67|20193.4|20113.4|20196.16|20116.16|20193.4|20113.4|10
1738655930000|2025-02-04 07:58:50|20193.47|20113.47|20192.35|20112.35|20193.47|20113.47|20191.26|20111.26|10
1738655940000|2025-02-04 07:59:00|20192.55|20112.55|20185.33|20105.33|20193.79|20113.79|20185.33|20105.33|10
1738655950000|2025-02-04 07:59:10|20184.44|20104.44|20178.49|20098.49|20184.44|20104.44|20178.49|20098.49|10
1738655960000|2025-02-04 07:59:20|20178.3|20098.3|20173.62|20093.62|20178.3|20098.3|20172.94|20092.94|10
1738655970000|2025-02-04 07:59:30|20173.87|20093.87|20173.1|20093.1|20174.37|20094.37|20173.1|20093.1|9
1738655980000|2025-02-04 07:59:40|20172.98|20092.98|20179.27|20099.27|20179.27|20099.27|20172.98|20092.98|10
1738655990000|2025-02-04 07:59:50|20180.49|20100.49|20184.07|20104.07|20184.77|20104.77|20180.49|20100.49|10
1738656000000|2025-02-04 08:00:00|20184.45|20104.45|20197.45|20117.45|20197.45|20117.45|20183.13|20103.13|10
1738656010000|2025-02-04 08:00:10|20198.56|20118.56|20196.44|20116.44|20202|20122|20196.44|20116.44|10
1738656020000|2025-02-04 08:00:20|20196.48|20116.48|20183.21|20103.21|20196.52|20116.52|20183.21|20103.21|10
1738656030000|2025-02-04 08:00:30|20181.61|20101.61|20180.85|20100.85|20182.9|20102.9|20178.66|20098.66|10
1738656040000|2025-02-04 08:00:40|20181.08|20101.08|20181.73|20101.73|20184.94|20104.94|20181.08|20101.08|9
1738656050000|2025-02-04 08:00:50|20181.9|20101.9|20176.62|20096.62|20181.9|20101.9|20176.54|20096.54|10
1738656060000|2025-02-04 08:01:00|20175.81|20095.81|20169.29|20089.29|20175.81|20095.81|20169.29|20089.29|10
1738656070000|2025-02-04 08:01:10|20168.57|20088.57|20170.91|20090.91|20173.17|20093.17|20168.57|20088.57|10
1738656080000|2025-02-04 08:01:20|20170.96|20090.96|20171.59|20091.59|20174.31|20094.31|20170.61|20090.61|10
1738656090000|2025-02-04 08:01:30|20170.97|20090.97|20160.38|20080.38|20170.97|20090.97|20160.38|20080.38|10
1738656100000|2025-02-04 08:01:40|20154.89|20074.89|20157.08|20077.08|20157.49|20077.49|20154.03|20074.03|10
1738656110000|2025-02-04 08:01:50|20157.1|20077.1|20148.41|20068.41|20157.97|20077.97|20148.41|20068.41|10
1738656120000|2025-02-04 08:02:00|20147.61|20067.61|20145.37|20065.37|20147.61|20067.61|20145.37|20065.37|10
1738656130000|2025-02-04 08:02:10|20146.34|20066.34|20142.12|20062.12|20146.34|20066.34|20139.15|20059.15|10
1738656140000|2025-02-04 08:02:20|20142.4|20062.4|20144.89|20064.89|20144.89|20064.89|20142.4|20062.4|10
1738656150000|2025-02-04 08:02:30|20145.81|20065.81|20144.54|20064.54|20146.53|20066.53|20144.32|20064.32|10
1738656160000|2025-02-04 08:02:40|20144.8|20064.8|20142.85|20062.85|20144.8|20064.8|20139.73|20059.73|10
1738656170000|2025-02-04 08:02:50|20144.3|20064.3|20137.14|20057.14|20144.3|20064.3|20137.14|20057.14|10
1738656180000|2025-02-04 08:03:00|20135.46|20055.46|20124.88|20044.88|20135.46|20055.46|20124.88|20044.88|10
1738656190000|2025-02-04 08:03:10|20120.92|20040.92|20116.33|20036.33|20120.92|20040.92|20116.33|20036.33|10
1738656200000|2025-02-04 08:03:20|20117.64|20037.64|20120.27|20040.27|20120.27|20040.27|20117.64|20037.64|10
1738656210000|2025-02-04 08:03:30|20121.66|20041.66|20121.1|20041.1|20122.15|20042.15|20120.67|20040.67|10
1738656220000|2025-02-04 08:03:40|20121.83|20041.83|20121.12|20041.12|20126.8|20046.8|20121.12|20041.12|10
1738656230000|2025-02-04 08:03:50|20121.29|20041.29|20119.65|20039.65|20121.84|20041.84|20119.65|20039.65|10
1738656240000|2025-02-04 08:04:00|20119.31|20039.31|20111.94|20031.94|20119.31|20039.31|20111.66|20031.66|10
1738656250000|2025-02-04 08:04:10|20111.9|20031.9|20109.22|20029.22|20111.9|20031.9|20107.72|20027.72|10
1738656260000|2025-02-04 08:04:20|20109.04|20029.04|20114.04|20034.04|20114.04|20034.04|20108.02|20028.02|10
1738656270000|2025-02-04 08:04:30|20113.91|20033.91|20132.9|20052.9|20132.9|20052.9|20113.91|20033.91|10
1738656280000|2025-02-04 08:04:40|20134.03|20054.03|20134.12|20054.12|20134.71|20054.71|20132.15|20052.15|10
1738656290000|2025-02-04 08:04:50|20135.12|20055.12|20129.63|20049.63|20137|20057|20129.63|20049.63|10
1738656300000|2025-02-04 08:05:00|20128.55|20048.55|20128.42|20048.42|20128.83|20048.83|20125.61|20045.61|10
1738656310000|2025-02-04 08:05:10|20120.34|20040.34|20120.6|20040.6|20121.9|20041.9|20119.96|20039.96|10
1738656320000|2025-02-04 08:05:20|20120.35|20040.35|20128.73|20048.73|20129.93|20049.93|20120.35|20040.35|10
1738656330000|2025-02-04 08:05:30|20128.51|20048.51|20124.2|20044.2|20128.51|20048.51|20123.1|20043.1|10
1738656340000|2025-02-04 08:05:40|20122.38|20042.38|20123.98|20043.98|20126.04|20046.04|20122.38|20042.38|10
1738656350000|2025-02-04 08:05:50|20124.14|20044.14|20127.17|20047.17|20127.18|20047.18|20123.42|20043.42|10
1738656360000|2025-02-04 08:06:00|20126.3|20046.3|20116.07|20036.07|20126.3|20046.3|20115.84|20035.84|10
1738656370000|2025-02-04 08:06:10|20115.15|20035.15|20112.7|20032.7|20115.15|20035.15|20109.86|20029.86|10
1738656380000|2025-02-04 08:06:20|20113.32|20033.32|20114.65|20034.65|20114.65|20034.65|20111.23|20031.23|8
1738656390000|2025-02-04 08:06:30|20113.53|20033.53|20123.1|20043.1|20123.1|20043.1|20113.53|20033.53|10
1738656400000|2025-02-04 08:06:40|20124.5|20044.5|20135.52|20055.52|20135.52|20055.52|20124.13|20044.13|10
1738656410000|2025-02-04 08:06:50|20135.48|20055.48|20142.4|20062.4|20143.03|20063.03|20135.39|20055.39|10
1738656420000|2025-02-04 08:07:00|20139.81|20059.81|20142.56|20062.56|20144.32|20064.32|20139.03|20059.03|10
1738656430000|2025-02-04 08:07:10|20143.19|20063.19|20146.08|20066.08|20147.38|20067.38|20141.42|20061.42|9
1738656440000|2025-02-04 08:07:20|20144.67|20064.67|20145.13|20065.13|20145.13|20065.13|20141.43|20061.43|10
1738656450000|2025-02-04 08:07:30|20146.65|20066.65|20141.97|20061.97|20146.65|20066.65|20141.08|20061.08|10
1738656460000|2025-02-04 08:07:40|20142.76|20062.76|20146.57|20066.57|20146.78|20066.78|20142.76|20062.76|10
1738656470000|2025-02-04 08:07:50|20146.88|20066.88|20149.04|20069.04|20150.08|20070.08|20146.41|20066.41|10
1738656480000|2025-02-04 08:08:00|20150.12|20070.12|20161.4|20081.4|20161.4|20081.4|20150.12|20070.12|10
1738656490000|2025-02-04 08:08:10|20161.47|20081.47|20170.88|20090.88|20170.88|20090.88|20161.47|20081.47|10
1738656500000|2025-02-04 08:08:20|20170.46|20090.46|20184.7|20104.7|20184.7|20104.7|20170.46|20090.46|10
1738656510000|2025-02-04 08:08:30|20185.07|20105.07|20194.56|20114.56|20194.56|20114.56|20185.07|20105.07|10
1738656520000|2025-02-04 08:08:40|20199.74|20119.74|20216.94|20136.94|20218.34|20138.34|20199.74|20119.74|10
1738656530000|2025-02-04 08:08:50|20214.49|20134.49|20214.11|20134.11|20214.52|20134.52|20210.36|20130.36|10
1738656540000|2025-02-04 08:09:00|20215.95|20135.95|20210.04|20130.04|20215.97|20135.97|20210.04|20130.04|10
1738656550000|2025-02-04 08:09:10|20211.32|20131.32|20221.76|20141.76|20222.03|20142.03|20211.32|20131.32|10
1738656560000|2025-02-04 08:09:20|20222.23|20142.23|20213.04|20133.04|20222.52|20142.52|20212.98|20132.98|10
1738656570000|2025-02-04 08:09:30|20214.58|20134.58|20215.43|20135.43|20216.33|20136.33|20210.88|20130.88|10
1738656580000|2025-02-04 08:09:40|20215.6|20135.6|20234.18|20154.18|20234.18|20154.18|20215.6|20135.6|10
1738656590000|2025-02-04 08:09:50|20236.15|20156.15|20254.18|20174.18|20254.18|20174.18|20236.15|20156.15|10
1738656600000|2025-02-04 08:10:00|20255.85|20175.85|20278.23|20198.23|20278.23|20198.23|20255.85|20175.85|10
1738656610000|2025-02-04 08:10:10|20279.59|20199.59|20295.48|20215.48|20295.48|20215.48|20279.59|20199.59|9
1738656620000|2025-02-04 08:10:20|20296.3|20216.3|20295.13|20215.13|20296.3|20216.3|20290.94|20210.94|10
1738656630000|2025-02-04 08:10:30|20294.52|20214.52|20289.51|20209.51|20294.52|20214.52|20289.51|20209.51|10
1738656640000|2025-02-04 08:10:40|20287.25|20207.25|20282.21|20202.21|20287.25|20207.25|20282.21|20202.21|10
1738656650000|2025-02-04 08:10:50|20281.34|20201.34|20277.93|20197.93|20281.34|20201.34|20274.79|20194.79|10
1738656660000|2025-02-04 08:11:00|20276.74|20196.74|20279.93|20199.93|20279.93|20199.93|20276.65|20196.65|10
1738656670000|2025-02-04 08:11:10|20279.31|20199.31|20277.89|20197.89|20280.33|20200.33|20277.89|20197.89|10
1738656680000|2025-02-04 08:11:20|20277.98|20197.98|20276.01|20196.01|20278.55|20198.55|20275.62|20195.62|10
1738656690000|2025-02-04 08:11:30|20276.41|20196.41|20278.82|20198.82|20278.82|20198.82|20276.41|20196.41|10
1738656700000|2025-02-04 08:11:40|20278.61|20198.61|20266.24|20186.24|20278.61|20198.61|20265.32|20185.32|10
1738656710000|2025-02-04 08:11:50|20268.62|20188.62|20268.7|20188.7|20269.97|20189.97|20268.61|20188.61|10
1738656720000|2025-02-04 08:12:00|20269.12|20189.12|20260.6|20180.6|20269.44|20189.44|20260.6|20180.6|10
1738656730000|2025-02-04 08:12:10|20259.38|20179.38|20238.29|20158.29|20259.38|20179.38|20238.29|20158.29|10
1738656740000|2025-02-04 08:12:20|20238.38|20158.38|20244.38|20164.38|20244.38|20164.38|20238.38|20158.38|10
1738656750000|2025-02-04 08:12:30|20245.08|20165.08|20252.67|20172.67|20252.67|20172.67|20245.08|20165.08|10
1738656760000|2025-02-04 08:12:40|20251.96|20171.96|20251.15|20171.15|20254.88|20174.88|20250.58|20170.58|10
1738656770000|2025-02-04 08:12:50|20251.04|20171.04|20260|20180|20260|20180|20251.03|20171.03|10
1738656780000|2025-02-04 08:13:00|20259.9|20179.9|20263.89|20183.89|20263.89|20183.89|20259.9|20179.9|10
1738656790000|2025-02-04 08:13:10|20263.59|20183.59|20264.51|20184.51|20264.51|20184.51|20262.17|20182.17|10
1738656800000|2025-02-04 08:13:20|20265.09|20185.09|20269.67|20189.67|20270.37|20190.37|20265.09|20185.09|10
1738656810000|2025-02-04 08:13:30|20271.14|20191.14|20278.87|20198.87|20278.87|20198.87|20271.14|20191.14|9
1738656820000|2025-02-04 08:13:40|20280.57|20200.57|20277.67|20197.67|20280.57|20200.57|20277.67|20197.67|10
1738656830000|2025-02-04 08:13:50|20276.49|20196.49|20267.83|20187.83|20276.49|20196.49|20267.83|20187.83|10
1738656840000|2025-02-04 08:14:00|20265.28|20185.28|20262.92|20182.92|20265.34|20185.34|20262.92|20182.92|10
1738656850000|2025-02-04 08:14:10|20262.52|20182.52|20247.52|20167.52|20262.52|20182.52|20247.52|20167.52|10
1738656860000|2025-02-04 08:14:20|20246.82|20166.82|20243.94|20163.94|20246.82|20166.82|20239.88|20159.88|10
1738656870000|2025-02-04 08:14:30|20244.14|20164.14|20249.51|20169.51|20249.51|20169.51|20243.84|20163.84|10
1738656880000|2025-02-04 08:14:40|20249.39|20169.39|20251.41|20171.41|20251.41|20171.41|20248.19|20168.19|10
1738656890000|2025-02-04 08:14:50|20251.61|20171.61|20252.11|20172.11|20253.24|20173.24|20250.33|20170.33|10
1738656900000|2025-02-04 08:15:00|20251.92|20171.92|20255.36|20175.36|20255.36|20175.36|20251.59|20171.59|10
1738656910000|2025-02-04 08:15:10|20257.52|20177.52|20257.82|20177.82|20257.93|20177.93|20255.8|20175.8|9
1738656920000|2025-02-04 08:15:20|20259.3|20179.3|20260.41|20180.41|20260.55|20180.55|20259.3|20179.3|10
1738656930000|2025-02-04 08:15:30|20260.66|20180.66|20266.59|20186.59|20266.59|20186.59|20260.61|20180.61|10
1738656940000|2025-02-04 08:15:40|20266.83|20186.83|20265.36|20185.36|20268.63|20188.63|20265.17|20185.17|10
1738656950000|2025-02-04 08:15:50|20268.04|20188.04|20277.47|20197.47|20277.47|20197.47|20268.04|20188.04|10
1738656960000|2025-02-04 08:16:00|20277.74|20197.74|20279.11|20199.11|20279.72|20199.72|20277.74|20197.74|10
1738656970000|2025-02-04 08:16:10|20279.04|20199.04|20278.49|20198.49|20280.32|20200.32|20278.22|20198.22|10
1738656980000|2025-02-04 08:16:20|20278.12|20198.12|20269.31|20189.31|20278.12|20198.12|20269.31|20189.31|10
1738656990000|2025-02-04 08:16:30|20268.87|20188.87|20267.85|20187.85|20269.65|20189.65|20267.18|20187.18|10
1738657000000|2025-02-04 08:16:40|20266.71|20186.71|20251.27|20171.27|20266.71|20186.71|20251.27|20171.27|10
1738657010000|2025-02-04 08:16:50|20249.53|20169.53|20246.64|20166.64|20249.53|20169.53|20246.64|20166.64|10
1738657020000|2025-02-04 08:17:00|20246.65|20166.65|20236.36|20156.36|20246.65|20166.65|20236.36|20156.36|10
1738657030000|2025-02-04 08:17:10|20220.71|20140.71|20216.98|20136.98|20220.71|20140.71|20216.57|20136.57|10
1738657040000|2025-02-04 08:17:20|20217.1|20137.1|20214.85|20134.85|20217.54|20137.54|20214.85|20134.85|10
1738657050000|2025-02-04 08:17:30|20213.87|20133.87|20213.26|20133.26|20216.08|20136.08|20212.99|20132.99|10
1738657060000|2025-02-04 08:17:40|20214.12|20134.12|20213.05|20133.05|20215.93|20135.93|20212.99|20132.99|10
1738657070000|2025-02-04 08:17:50|20212.93|20132.93|20209.8|20129.8|20212.93|20132.93|20208.25|20128.25|9
1738657080000|2025-02-04 08:18:00|20209.35|20129.35|20207.92|20127.92|20209.35|20129.35|20207.34|20127.34|10
1738657090000|2025-02-04 08:18:10|20207.55|20127.55|20209.86|20129.86|20210.16|20130.16|20207.55|20127.55|10
1738657100000|2025-02-04 08:18:20|20210|20130|20220.47|20140.47|20220.47|20140.47|20210|20130|10
1738657110000|2025-02-04 08:18:30|20222.83|20142.83|20222.97|20142.97|20224.48|20144.48|20222.83|20142.83|10
1738657120000|2025-02-04 08:18:40|20223.31|20143.31|20221.51|20141.51|20223.31|20143.31|20221.25|20141.25|9
1738657130000|2025-02-04 08:18:50|20221.18|20141.18|20218.26|20138.26|20221.18|20141.18|20218.26|20138.26|10
1738657140000|2025-02-04 08:19:00|20218.72|20138.72|20216.58|20136.58|20219.08|20139.08|20216.58|20136.58|10
1738657150000|2025-02-04 08:19:10|20214.72|20134.72|20223.73|20143.73|20223.73|20143.73|20213.39|20133.39|10
1738657160000|2025-02-04 08:19:20|20223.52|20143.52|20221.35|20141.35|20223.81|20143.81|20221.32|20141.32|10
1738657170000|2025-02-04 08:19:30|20221.84|20141.84|20220.79|20140.79|20224.26|20144.26|20220.79|20140.79|10
1738657180000|2025-02-04 08:19:40|20219.71|20139.71|20219.6|20139.6|20219.85|20139.85|20218.52|20138.52|10
1738657190000|2025-02-04 08:19:50|20220.75|20140.75|20215.17|20135.17|20224.96|20144.96|20215.03|20135.03|10
1738657200000|2025-02-04 08:20:00|20215.22|20135.22|20216.76|20136.76|20217.82|20137.82|20215.22|20135.22|10
1738657210000|2025-02-04 08:20:10|20217.23|20137.23|20218.06|20138.06|20218.52|20138.52|20217.23|20137.23|10
1738657220000|2025-02-04 08:20:20|20219.55|20139.55|20220.54|20140.54|20220.71|20140.71|20218.72|20138.72|9
1738657230000|2025-02-04 08:20:30|20219.8|20139.8|20224.07|20144.07|20224.07|20144.07|20217.3|20137.3|10
1738657240000|2025-02-04 08:20:40|20224.43|20144.43|20230.69|20150.69|20231.14|20151.14|20224.13|20144.13|10
1738657250000|2025-02-04 08:20:50|20230.66|20150.66|20236.41|20156.41|20236.56|20156.56|20230.66|20150.66|10
1738657260000|2025-02-04 08:21:00|20237.36|20157.36|20234.16|20154.16|20237.74|20157.74|20234.16|20154.16|10
1738657270000|2025-02-04 08:21:10|20234.79|20154.79|20239.39|20159.39|20239.39|20159.39|20233.47|20153.47|10
1738657280000|2025-02-04 08:21:20|20240.22|20160.22|20243.5|20163.5|20243.53|20163.53|20240.22|20160.22|10
1738657290000|2025-02-04 08:21:30|20243.2|20163.2|20247.93|20167.93|20247.93|20167.93|20243.2|20163.2|9
1738657300000|2025-02-04 08:21:40|20248.38|20168.38|20252.14|20172.14|20252.28|20172.28|20248.38|20168.38|10
1738657310000|2025-02-04 08:21:50|20252.18|20172.18|20262.85|20182.85|20262.95|20182.95|20252.18|20172.18|10
1738657320000|2025-02-04 08:22:00|20262.7|20182.7|20270.91|20190.91|20270.91|20190.91|20262.48|20182.48|10
1738657330000|2025-02-04 08:22:10|20272.66|20192.66|20271.34|20191.34|20272.66|20192.66|20270.57|20190.57|9
1738657340000|2025-02-04 08:22:20|20271.41|20191.41|20269.17|20189.17|20271.41|20191.41|20268.65|20188.65|10
1738657350000|2025-02-04 08:22:30|20268.18|20188.18|20256.49|20176.49|20268.38|20188.38|20256.49|20176.49|10
1738657360000|2025-02-04 08:22:40|20255.61|20175.61|20253.59|20173.59|20255.71|20175.71|20253.2|20173.2|10
1738657370000|2025-02-04 08:22:50|20254.62|20174.62|20260.13|20180.13|20260.13|20180.13|20253.18|20173.18|10
1738657380000|2025-02-04 08:23:00|20260.29|20180.29|20264.85|20184.85|20264.85|20184.85|20258.99|20178.99|10
1738657390000|2025-02-04 08:23:10|20265.54|20185.54|20274.92|20194.92|20274.92|20194.92|20265.54|20185.54|10
1738657400000|2025-02-04 08:23:20|20275.28|20195.28|20275.69|20195.69|20275.89|20195.89|20274.96|20194.96|10
1738657410000|2025-02-04 08:23:30|20275.17|20195.17|20286|20206|20286.05|20206.05|20275.17|20195.17|10
1738657420000|2025-02-04 08:23:40|20286.1|20206.1|20302.41|20222.41|20302.41|20222.41|20286.1|20206.1|10
1738657430000|2025-02-04 08:23:50|20302.64|20222.64|20308.15|20228.15|20309.61|20229.61|20302.64|20222.64|10
1738657440000|2025-02-04 08:24:00|20307.28|20227.28|20305.14|20225.14|20307.28|20227.28|20305.14|20225.14|10
1738657450000|2025-02-04 08:24:10|20304.92|20224.92|20304.85|20224.85|20305.95|20225.95|20304.08|20224.08|10
1738657460000|2025-02-04 08:24:20|20304.84|20224.84|20299.64|20219.64|20304.84|20224.84|20299.32|20219.32|10
1738657470000|2025-02-04 08:24:30|20299.52|20219.52|20293.65|20213.65|20299.52|20219.52|20293.65|20213.65|10
1738657480000|2025-02-04 08:24:40|20293.26|20213.26|20284.76|20204.76|20293.26|20213.26|20284.76|20204.76|10
1738657490000|2025-02-04 08:24:50|20284.27|20204.27|20285.05|20205.05|20285.05|20205.05|20283.27|20203.27|10
1738657500000|2025-02-04 08:25:00|20284.93|20204.93|20275.72|20195.72|20284.98|20204.98|20275.72|20195.72|10
1738657510000|2025-02-04 08:25:10|20274.89|20194.89|20271.2|20191.2|20274.89|20194.89|20271.2|20191.2|10
1738657520000|2025-02-04 08:25:20|20270.19|20190.19|20276.69|20196.69|20276.69|20196.69|20267.62|20187.62|10
1738657530000|2025-02-04 08:25:30|20276.75|20196.75|20277.62|20197.62|20277.62|20197.62|20276.43|20196.43|10
1738657540000|2025-02-04 08:25:40|20278.36|20198.36|20274.8|20194.8|20278.36|20198.36|20273.06|20193.06|10
1738657550000|2025-02-04 08:25:50|20274.69|20194.69|20274.12|20194.12|20274.69|20194.69|20272.58|20192.58|10
1738657560000|2025-02-04 08:26:00|20273.1|20193.1|20270.5|20190.5|20273.27|20193.27|20270.41|20190.41|10
1738657570000|2025-02-04 08:26:10|20271.1|20191.1|20275.26|20195.26|20275.26|20195.26|20271.1|20191.1|10
1738657580000|2025-02-04 08:26:20|20274.83|20194.83|20275.39|20195.39|20275.47|20195.47|20274.67|20194.67|10
1738657590000|2025-02-04 08:26:30|20275.52|20195.52|20273.36|20193.36|20275.52|20195.52|20273.36|20193.36|10
1738657600000|2025-02-04 08:26:40|20273.57|20193.57|20275.74|20195.74|20275.74|20195.74|20273.11|20193.11|10
1738657610000|2025-02-04 08:26:50|20275.75|20195.75|20281.67|20201.67|20281.67|20201.67|20275.75|20195.75|10
1738657620000|2025-02-04 08:27:00|20281.43|20201.43|20278.44|20198.44|20281.54|20201.54|20278.44|20198.44|10
1738657630000|2025-02-04 08:27:10|20278.83|20198.83|20281.42|20201.42|20281.42|20201.42|20278.83|20198.83|10
1738657640000|2025-02-04 08:27:20|20281.59|20201.59|20290.42|20210.42|20290.66|20210.66|20281.15|20201.15|9
1738657650000|2025-02-04 08:27:30|20290.4|20210.4|20292.76|20212.76|20292.76|20212.76|20290.09|20210.09|10
1738657660000|2025-02-04 08:27:40|20294.26|20214.26|20304.65|20224.65|20304.65|20224.65|20294.09|20214.09|10
1738657670000|2025-02-04 08:27:50|20304.61|20224.61|20305.01|20225.01|20305.72|20225.72|20304.61|20224.61|10
1738657680000|2025-02-04 08:28:00|20305.06|20225.06|20299.06|20219.06|20305.06|20225.06|20299.06|20219.06|10
1738657690000|2025-02-04 08:28:10|20295.81|20215.81|20296.01|20216.01|20296.03|20216.03|20293.8|20213.8|10
1738657700000|2025-02-04 08:28:20|20295.78|20215.78|20299.6|20219.6|20299.6|20219.6|20295.76|20215.76|10
1738657710000|2025-02-04 08:28:30|20300.17|20220.17|20306.67|20226.67|20307.05|20227.05|20300.17|20220.17|10
1738657720000|2025-02-04 08:28:40|20306.62|20226.62|20311.11|20231.11|20311.11|20231.11|20306.62|20226.62|10
1738657730000|2025-02-04 08:28:50|20311.91|20231.91|20318.96|20238.96|20318.96|20238.96|20311.87|20231.87|10
1738657740000|2025-02-04 08:29:00|20320.01|20240.01|20321.35|20241.35|20321.35|20241.35|20318.66|20238.66|9
1738657750000|2025-02-04 08:29:10|20322.51|20242.51|20320.36|20240.36|20322.7|20242.7|20320.36|20240.36|10
1738657760000|2025-02-04 08:29:20|20320.3|20240.3|20314.12|20234.12|20320.3|20240.3|20314.12|20234.12|10
1738657770000|2025-02-04 08:29:30|20314.13|20234.13|20315.85|20235.85|20316.16|20236.16|20314.13|20234.13|10
1738657780000|2025-02-04 08:29:40|20315.92|20235.92|20313.99|20233.99|20315.99|20235.99|20313.99|20233.99|10
1738657790000|2025-02-04 08:29:50|20314.07|20234.07|20311.38|20231.38|20314.07|20234.07|20311.33|20231.33|10
1738657800000|2025-02-04 08:30:00|20311.15|20231.15|20304.38|20224.38|20311.19|20231.19|20304.08|20224.08|10
1738657810000|2025-02-04 08:30:10|20304.2|20224.2|20303.27|20223.27|20304.69|20224.69|20302.42|20222.42|10
1738657820000|2025-02-04 08:30:20|20303.1|20223.1|20303.62|20223.62|20303.67|20223.67|20302.44|20222.44|10
1738657830000|2025-02-04 08:30:30|20302.8|20222.8|20299.23|20219.23|20302.8|20222.8|20298.99|20218.99|10
1738657840000|2025-02-04 08:30:40|20299.06|20219.06|20293.87|20213.87|20299.06|20219.06|20293.87|20213.87|10
1738657850000|2025-02-04 08:30:50|20293.85|20213.85|20288.16|20208.16|20293.87|20213.87|20288.16|20208.16|10
1738657860000|2025-02-04 08:31:00|20288.06|20208.06|20294.87|20214.87|20294.87|20214.87|20287.18|20207.18|10
1738657870000|2025-02-04 08:31:10|20295.16|20215.16|20305.74|20225.74|20305.74|20225.74|20295.16|20215.16|10
1738657880000|2025-02-04 08:31:20|20305.88|20225.88|20310.67|20230.67|20310.67|20230.67|20305.88|20225.88|9
1738657890000|2025-02-04 08:31:30|20311.11|20231.11|20301.82|20221.82|20311.11|20231.11|20301.82|20221.82|10
1738657900000|2025-02-04 08:31:40|20301.58|20221.58|20292.84|20212.84|20301.58|20221.58|20292.84|20212.84|10
1738657910000|2025-02-04 08:31:50|20291.72|20211.72|20285.67|20205.67|20291.72|20211.72|20285.67|20205.67|10
1738657920000|2025-02-04 08:32:00|20283.53|20203.53|20278.74|20198.74|20283.78|20203.78|20278.74|20198.74|10
1738657930000|2025-02-04 08:32:10|20277.38|20197.38|20275.5|20195.5|20277.38|20197.38|20274.79|20194.79|10
1738657940000|2025-02-04 08:32:20|20272.6|20192.6|20276.92|20196.92|20277.82|20197.82|20272.6|20192.6|10
1738657950000|2025-02-04 08:32:30|20277.47|20197.47|20275.37|20195.37|20277.47|20197.47|20275.36|20195.36|10
1738657960000|2025-02-04 08:32:40|20274.59|20194.59|20266.99|20186.99|20274.59|20194.59|20266.99|20186.99|10
1738657970000|2025-02-04 08:32:50|20266.23|20186.23|20267.04|20187.04|20267.04|20187.04|20266.13|20186.13|9
1738657980000|2025-02-04 08:33:00|20267.14|20187.14|20262.25|20182.25|20267.9|20187.9|20262.25|20182.25|10
1738657990000|2025-02-04 08:33:10|20262.18|20182.18|20257.87|20177.87|20262.18|20182.18|20257.87|20177.87|10
1738658000000|2025-02-04 08:33:20|20256.94|20176.94|20253.93|20173.93|20256.96|20176.96|20253.4|20173.4|9
1738658010000|2025-02-04 08:33:30|20254.71|20174.71|20252.21|20172.21|20255.97|20175.97|20252.21|20172.21|10
1738658020000|2025-02-04 08:33:40|20252.65|20172.65|20255.63|20175.63|20256.77|20176.77|20252.65|20172.65|10
1738658030000|2025-02-04 08:33:50|20255.25|20175.25|20254.62|20174.62|20257.07|20177.07|20254.62|20174.62|10
1738658040000|2025-02-04 08:34:00|20254.04|20174.04|20255.4|20175.4|20255.4|20175.4|20251.41|20171.41|10
1738658050000|2025-02-04 08:34:10|20254.18|20174.18|20254.86|20174.86|20255.12|20175.12|20253.35|20173.35|10
1738658060000|2025-02-04 08:34:20|20254.16|20174.16|20250.02|20170.02|20254.16|20174.16|20250.02|20170.02|9
1738658070000|2025-02-04 08:34:30|20249.95|20169.95|20238.31|20158.31|20249.95|20169.95|20238.2|20158.2|10
1738658080000|2025-02-04 08:34:40|20237.15|20157.15|20234.08|20154.08|20237.33|20157.33|20233.17|20153.17|10
1738658090000|2025-02-04 08:34:50|20234.03|20154.03|20236.45|20156.45|20236.45|20156.45|20233.61|20153.61|10
1738658100000|2025-02-04 08:35:00|20236.85|20156.85|20228.95|20148.95|20239.43|20159.43|20228.95|20148.95|10
1738658110000|2025-02-04 08:35:10|20236.48|20156.48|20232.41|20152.41|20236.48|20156.48|20232.41|20152.41|10
1738658120000|2025-02-04 08:35:20|20229.2|20149.2|20223.51|20143.51|20229.2|20149.2|20223.51|20143.51|10
1738658130000|2025-02-04 08:35:30|20221.11|20141.11|20215.18|20135.18|20221.11|20141.11|20215.18|20135.18|10
1738658140000|2025-02-04 08:35:40|20214.9|20134.9|20208.6|20128.6|20215.51|20135.51|20208.6|20128.6|10
1738658150000|2025-02-04 08:35:50|20208.5|20128.5|20193.72|20113.72|20208.76|20128.76|20193.72|20113.72|10
1738658160000|2025-02-04 08:36:00|20193.71|20113.71|20194.56|20114.56|20195.45|20115.45|20190.98|20110.98|10
1738658170000|2025-02-04 08:36:10|20194.99|20114.99|20182.45|20102.45|20194.99|20114.99|20182.45|20102.45|10
1738658180000|2025-02-04 08:36:20|20182.39|20102.39|20182.88|20102.88|20183.47|20103.47|20182.31|20102.31|10
1738658190000|2025-02-04 08:36:30|20183.78|20103.78|20181.3|20101.3|20184.11|20104.11|20180.37|20100.37|10
1738658200000|2025-02-04 08:36:40|20182.21|20102.21|20177.95|20097.95|20182.21|20102.21|20177.94|20097.94|10
1738658210000|2025-02-04 08:36:50|20177.11|20097.11|20173.84|20093.84|20177.49|20097.49|20173.52|20093.52|10
1738658220000|2025-02-04 08:37:00|20173.99|20093.99|20174.62|20094.62|20174.86|20094.86|20172.16|20092.16|10
1738658230000|2025-02-04 08:37:10|20169.57|20089.57|20165.63|20085.63|20171.05|20091.05|20165.63|20085.63|10
1738658240000|2025-02-04 08:37:20|20164.94|20084.94|20154.95|20074.95|20164.94|20084.94|20154.95|20074.95|10
1738658250000|2025-02-04 08:37:30|20153.09|20073.09|20145.08|20065.08|20153.09|20073.09|20145.08|20065.08|8
1738658260000|2025-02-04 08:37:40|20145.14|20065.14|20148.98|20068.98|20149.28|20069.28|20144.86|20064.86|10
1738658270000|2025-02-04 08:37:50|20149.56|20069.56|20149.2|20069.2|20150.34|20070.34|20148.87|20068.87|10
1738658280000|2025-02-04 08:38:00|20149.51|20069.51|20151.76|20071.76|20152.84|20072.84|20149.51|20069.51|10
1738658290000|2025-02-04 08:38:10|20150.89|20070.89|20148.2|20068.2|20150.89|20070.89|20146.57|20066.57|10
1738658300000|2025-02-04 08:38:20|20147.95|20067.95|20146.72|20066.72|20147.95|20067.95|20146.72|20066.72|10
1738658310000|2025-02-04 08:38:30|20150.81|20070.81|20149.37|20069.37|20150.81|20070.81|20147.85|20067.85|10
1738658320000|2025-02-04 08:38:40|20149.38|20069.38|20144.29|20064.29|20149.38|20069.38|20144.2|20064.2|10
1738658330000|2025-02-04 08:38:50|20144.49|20064.49|20144.85|20064.85|20145.53|20065.53|20144.49|20064.49|10
1738658340000|2025-02-04 08:39:00|20144.63|20064.63|20149.1|20069.1|20149.1|20069.1|20144.63|20064.63|10
1738658350000|2025-02-04 08:39:10|20149.03|20069.03|20155.51|20075.51|20158.45|20078.45|20149.03|20069.03|10
1738658360000|2025-02-04 08:39:20|20155.11|20075.11|20152.34|20072.34|20155.11|20075.11|20151.32|20071.32|10
1738658370000|2025-02-04 08:39:30|20152.33|20072.33|20155.56|20075.56|20155.56|20075.56|20152.16|20072.16|9
1738658380000|2025-02-04 08:39:40|20156.15|20076.15|20154.09|20074.09|20156.24|20076.24|20154.09|20074.09|10
1738658390000|2025-02-04 08:39:50|20153.68|20073.68|20159.46|20079.46|20159.9|20079.9|20153.68|20073.68|10
1738658400000|2025-02-04 08:40:00|20159.36|20079.36|20159.5|20079.5|20159.68|20079.68|20158.6|20078.6|10
1738658410000|2025-02-04 08:40:10|20158.92|20078.92|20164.86|20084.86|20164.86|20084.86|20158.92|20078.92|10
1738658420000|2025-02-04 08:40:20|20167.76|20087.76|20174.32|20094.32|20175.73|20095.73|20167.76|20087.76|10
1738658430000|2025-02-04 08:40:30|20174.73|20094.73|20178.45|20098.45|20178.45|20098.45|20174.73|20094.73|10
1738658440000|2025-02-04 08:40:40|20179.72|20099.72|20186.14|20106.14|20186.2|20106.2|20179.72|20099.72|10
1738658450000|2025-02-04 08:40:50|20185.12|20105.12|20203.44|20123.44|20203.44|20123.44|20183.85|20103.85|10
1738658460000|2025-02-04 08:41:00|20203.76|20123.76|20199.79|20119.79|20203.76|20123.76|20199.79|20119.79|10
1738658470000|2025-02-04 08:41:10|20199.18|20119.18|20200.3|20120.3|20200.48|20120.48|20198.84|20118.84|10
1738658480000|2025-02-04 08:41:20|20200.56|20120.56|20198.76|20118.76|20200.56|20120.56|20198.76|20118.76|10
1738658490000|2025-02-04 08:41:30|20198.37|20118.37|20196.95|20116.95|20198.43|20118.43|20196.22|20116.22|10
1738658500000|2025-02-04 08:41:40|20196.31|20116.31|20194.21|20114.21|20196.36|20116.36|20193.57|20113.57|10
1738658510000|2025-02-04 08:41:50|20193.19|20113.19|20187.06|20107.06|20193.19|20113.19|20186.69|20106.69|10
1738658520000|2025-02-04 08:42:00|20187|20107|20193.36|20113.36|20193.36|20113.36|20186.75|20106.75|10
1738658530000|2025-02-04 08:42:10|20193.53|20113.53|20193.39|20113.39|20196.9|20116.9|20193.39|20113.39|10
1738658540000|2025-02-04 08:42:20|20192.41|20112.41|20193.27|20113.27|20194.32|20114.32|20192.41|20112.41|10
1738658550000|2025-02-04 08:42:30|20192.75|20112.75|20191.63|20111.63|20192.75|20112.75|20189.51|20109.51|10
1738658560000|2025-02-04 08:42:40|20191.18|20111.18|20184.45|20104.45|20191.18|20111.18|20184.18|20104.18|10
1738658570000|2025-02-04 08:42:50|20183.84|20103.84|20181.08|20101.08|20184.8|20104.8|20181.08|20101.08|9
1738658580000|2025-02-04 08:43:00|20179.42|20099.42|20163.34|20083.34|20179.42|20099.42|20163.34|20083.34|10
1738658590000|2025-02-04 08:43:10|20162.54|20082.54|20157.03|20077.03|20162.58|20082.58|20157.03|20077.03|10
1738658600000|2025-02-04 08:43:20|20156.32|20076.32|20143.46|20063.46|20156.32|20076.32|20143.46|20063.46|10
1738658610000|2025-02-04 08:43:30|20143.17|20063.17|20128.1|20048.1|20143.17|20063.17|20128.1|20048.1|10
1738658620000|2025-02-04 08:43:40|20127.24|20047.24|20105.13|20025.13|20127.24|20047.24|20105.13|20025.13|10
1738658630000|2025-02-04 08:43:50|20104.41|20024.41|20104.77|20024.77|20104.77|20024.77|20100.2|20020.2|10
1738658640000|2025-02-04 08:44:00|20104.81|20024.81|20108.65|20028.65|20108.65|20028.65|20104.63|20024.63|10
1738658650000|2025-02-04 08:44:10|20108.75|20028.75|20111.57|20031.57|20112.64|20032.64|20108.75|20028.75|10
1738658660000|2025-02-04 08:44:20|20112.33|20032.33|20121.52|20041.52|20121.52|20041.52|20112.33|20032.33|10
1738658670000|2025-02-04 08:44:30|20120.87|20040.87|20115.34|20035.34|20120.9|20040.9|20115.34|20035.34|10
1738658680000|2025-02-04 08:44:40|20114.85|20034.85|20097.36|20017.36|20114.85|20034.85|20097.36|20017.36|10
1738658690000|2025-02-04 08:44:50|20096.71|20016.71|20094.73|20014.73|20096.71|20016.71|20089.31|20009.31|10
1738658700000|2025-02-04 08:45:00|20094.77|20014.77|20099.9|20019.9|20099.93|20019.93|20094.29|20014.29|10
1738658710000|2025-02-04 08:45:10|20100.7|20020.7|20103.33|20023.33|20104.26|20024.26|20100.35|20020.35|10
1738658720000|2025-02-04 08:45:20|20103|20023|20102.31|20022.31|20104.6|20024.6|20101.31|20021.31|10
1738658730000|2025-02-04 08:45:30|20102.44|20022.44|20100.23|20020.23|20103.5|20023.5|20100.23|20020.23|10
1738658740000|2025-02-04 08:45:40|20099.42|20019.42|20097.71|20017.71|20100.21|20020.21|20097.64|20017.64|10
1738658750000|2025-02-04 08:45:50|20097.33|20017.33|20098|20018|20098|20018|20095.2|20015.2|10
1738658760000|2025-02-04 08:46:00|20098.91|20018.91|20106.69|20026.69|20106.69|20026.69|20098.91|20018.91|10
1738658770000|2025-02-04 08:46:10|20107.92|20027.92|20116.98|20036.98|20118.33|20038.33|20107.92|20027.92|10
1738658780000|2025-02-04 08:46:20|20116.97|20036.97|20109.62|20029.62|20116.97|20036.97|20109.62|20029.62|10
1738658790000|2025-02-04 08:46:30|20108.79|20028.79|20105.81|20025.81|20108.79|20028.79|20105.66|20025.66|10
1738658800000|2025-02-04 08:46:40|20105.52|20025.52|20100.45|20020.45|20105.52|20025.52|20100.45|20020.45|10
1738658810000|2025-02-04 08:46:50|20099.2|20019.2|20091.42|20011.42|20099.2|20019.2|20091.42|20011.42|10
1738658820000|2025-02-04 08:47:00|20091|20011|20089.74|20009.74|20091.36|20011.36|20086.88|20006.88|10
1738658830000|2025-02-04 08:47:10|20089.83|20009.83|20088.9|20008.9|20090.16|20010.16|20087.74|20007.74|10
1738658840000|2025-02-04 08:47:20|20088.54|20008.54|20087.53|20007.53|20089.03|20009.03|20087.08|20007.08|10
1738658850000|2025-02-04 08:47:30|20087.11|20007.11|20086.41|20006.41|20087.11|20007.11|20083.83|20003.83|10
1738658860000|2025-02-04 08:47:40|20086.1|20006.1|20081.06|20001.06|20086.1|20006.1|20081.06|20001.06|10
1738658870000|2025-02-04 08:47:50|20080.93|20000.93|20090.11|20010.11|20090.35|20010.35|20080.23|20000.23|10
1738658880000|2025-02-04 08:48:00|20090.75|20010.75|20094.26|20014.26|20094.26|20014.26|20090.34|20010.34|10
1738658890000|2025-02-04 08:48:10|20094.75|20014.75|20097.44|20017.44|20098.05|20018.05|20094.75|20014.75|10
1738658900000|2025-02-04 08:48:20|20096.4|20016.4|20107|20027|20107|20027|20096.15|20016.15|10
1738658910000|2025-02-04 08:48:30|20109.28|20029.28|20114.01|20034.01|20114.01|20034.01|20108.36|20028.36|10
1738658920000|2025-02-04 08:48:40|20114.75|20034.75|20115.77|20035.77|20115.77|20035.77|20113.92|20033.92|10
1738658930000|2025-02-04 08:48:50|20117.22|20037.22|20128.43|20048.43|20128.43|20048.43|20117.22|20037.22|10
1738658940000|2025-02-04 08:49:00|20130.09|20050.09|20149.03|20069.03|20149.03|20069.03|20130.09|20050.09|10
1738658950000|2025-02-04 08:49:10|20155.83|20075.83|20157.73|20077.73|20157.73|20077.73|20155.04|20075.04|10
1738658960000|2025-02-04 08:49:20|20159.35|20079.35|20164.19|20084.19|20164.35|20084.35|20159.15|20079.15|10
1738658970000|2025-02-04 08:49:30|20164.66|20084.66|20164.09|20084.09|20165.88|20085.88|20163.73|20083.73|10
1738658980000|2025-02-04 08:49:40|20163.23|20083.23|20163.36|20083.36|20163.36|20083.36|20161.07|20081.07|10
1738658990000|2025-02-04 08:49:50|20163.99|20083.99|20166.1|20086.1|20166.41|20086.41|20163.83|20083.83|10
1738659000000|2025-02-04 08:50:00|20165.85|20085.85|20153.9|20073.9|20165.85|20085.85|20153.62|20073.62|10
1738658260000|2025-02-04 08:37:40|20145.14|20065.14|20148.98|20068.98|20149.28|20069.28|20144.86|20064.86|10
1738658270000|2025-02-04 08:37:50|20149.56|20069.56|20149.2|20069.2|20150.34|20070.34|20148.87|20068.87|10
1738658280000|2025-02-04 08:38:00|20149.51|20069.51|20151.76|20071.76|20152.84|20072.84|20149.51|20069.51|10
1738658290000|2025-02-04 08:38:10|20150.89|20070.89|20148.2|20068.2|20150.89|20070.89|20146.57|20066.57|10
1738658300000|2025-02-04 08:38:20|20147.95|20067.95|20146.72|20066.72|20147.95|20067.95|20146.72|20066.72|10
1738658310000|2025-02-04 08:38:30|20150.81|20070.81|20149.37|20069.37|20150.81|20070.81|20147.85|20067.85|10
1738658320000|2025-02-04 08:38:40|20149.38|20069.38|20144.29|20064.29|20149.38|20069.38|20144.2|20064.2|10
1738658330000|2025-02-04 08:38:50|20144.49|20064.49|20144.85|20064.85|20145.53|20065.53|20144.49|20064.49|10
1738658340000|2025-02-04 08:39:00|20144.63|20064.63|20149.1|20069.1|20149.1|20069.1|20144.63|20064.63|10
1738658350000|2025-02-04 08:39:10|20149.03|20069.03|20155.51|20075.51|20158.45|20078.45|20149.03|20069.03|10
1738658360000|2025-02-04 08:39:20|20155.11|20075.11|20152.34|20072.34|20155.11|20075.11|20151.32|20071.32|10
1738658370000|2025-02-04 08:39:30|20152.33|20072.33|20155.56|20075.56|20155.56|20075.56|20152.16|20072.16|9
1738658380000|2025-02-04 08:39:40|20156.15|20076.15|20154.09|20074.09|20156.24|20076.24|20154.09|20074.09|10
1738658390000|2025-02-04 08:39:50|20153.68|20073.68|20159.46|20079.46|20159.9|20079.9|20153.68|20073.68|10
1738658400000|2025-02-04 08:40:00|20159.36|20079.36|20159.5|20079.5|20159.68|20079.68|20158.6|20078.6|10
1738658410000|2025-02-04 08:40:10|20158.92|20078.92|20164.86|20084.86|20164.86|20084.86|20158.92|20078.92|10
1738658420000|2025-02-04 08:40:20|20167.76|20087.76|20174.32|20094.32|20175.73|20095.73|20167.76|20087.76|10
1738658430000|2025-02-04 08:40:30|20174.73|20094.73|20178.45|20098.45|20178.45|20098.45|20174.73|20094.73|10
1738658440000|2025-02-04 08:40:40|20179.72|20099.72|20186.14|20106.14|20186.2|20106.2|20179.72|20099.72|10
1738658450000|2025-02-04 08:40:50|20185.12|20105.12|20203.44|20123.44|20203.44|20123.44|20183.85|20103.85|10
1738658460000|2025-02-04 08:41:00|20203.76|20123.76|20199.79|20119.79|20203.76|20123.76|20199.79|20119.79|10
1738658470000|2025-02-04 08:41:10|20199.18|20119.18|20200.3|20120.3|20200.48|20120.48|20198.84|20118.84|10
1738658480000|2025-02-04 08:41:20|20200.56|20120.56|20198.76|20118.76|20200.56|20120.56|20198.76|20118.76|10
1738658490000|2025-02-04 08:41:30|20198.37|20118.37|20196.95|20116.95|20198.43|20118.43|20196.22|20116.22|10
1738658500000|2025-02-04 08:41:40|20196.31|20116.31|20194.21|20114.21|20196.36|20116.36|20193.57|20113.57|10
1738658510000|2025-02-04 08:41:50|20193.19|20113.19|20187.06|20107.06|20193.19|20113.19|20186.69|20106.69|10
1738658520000|2025-02-04 08:42:00|20187|20107|20193.36|20113.36|20193.36|20113.36|20186.75|20106.75|10
1738658530000|2025-02-04 08:42:10|20193.53|20113.53|20193.39|20113.39|20196.9|20116.9|20193.39|20113.39|10
1738658540000|2025-02-04 08:42:20|20192.41|20112.41|20193.27|20113.27|20194.32|20114.32|20192.41|20112.41|10
1738658550000|2025-02-04 08:42:30|20192.75|20112.75|20191.63|20111.63|20192.75|20112.75|20189.51|20109.51|10
1738658560000|2025-02-04 08:42:40|20191.18|20111.18|20184.45|20104.45|20191.18|20111.18|20184.18|20104.18|10
1738658570000|2025-02-04 08:42:50|20183.84|20103.84|20181.08|20101.08|20184.8|20104.8|20181.08|20101.08|9
1738658580000|2025-02-04 08:43:00|20179.42|20099.42|20163.34|20083.34|20179.42|20099.42|20163.34|20083.34|10
1738658590000|2025-02-04 08:43:10|20162.54|20082.54|20157.03|20077.03|20162.58|20082.58|20157.03|20077.03|10
1738658600000|2025-02-04 08:43:20|20156.32|20076.32|20143.46|20063.46|20156.32|20076.32|20143.46|20063.46|10
1738658610000|2025-02-04 08:43:30|20143.17|20063.17|20128.1|20048.1|20143.17|20063.17|20128.1|20048.1|10
1738658620000|2025-02-04 08:43:40|20127.24|20047.24|20105.13|20025.13|20127.24|20047.24|20105.13|20025.13|10
1738658630000|2025-02-04 08:43:50|20104.41|20024.41|20104.77|20024.77|20104.77|20024.77|20100.2|20020.2|10
1738658640000|2025-02-04 08:44:00|20104.81|20024.81|20108.65|20028.65|20108.65|20028.65|20104.63|20024.63|10
1738658650000|2025-02-04 08:44:10|20108.75|20028.75|20111.57|20031.57|20112.64|20032.64|20108.75|20028.75|10
1738658660000|2025-02-04 08:44:20|20112.33|20032.33|20121.52|20041.52|20121.52|20041.52|20112.33|20032.33|10
1738658670000|2025-02-04 08:44:30|20120.87|20040.87|20115.34|20035.34|20120.9|20040.9|20115.34|20035.34|10
1738658680000|2025-02-04 08:44:40|20114.85|20034.85|20097.36|20017.36|20114.85|20034.85|20097.36|20017.36|10
1738658690000|2025-02-04 08:44:50|20096.71|20016.71|20094.73|20014.73|20096.71|20016.71|20089.31|20009.31|10
1738658700000|2025-02-04 08:45:00|20094.77|20014.77|20099.9|20019.9|20099.93|20019.93|20094.29|20014.29|10
1738658710000|2025-02-04 08:45:10|20100.7|20020.7|20103.33|20023.33|20104.26|20024.26|20100.35|20020.35|10
1738658720000|2025-02-04 08:45:20|20103|20023|20102.31|20022.31|20104.6|20024.6|20101.31|20021.31|10
1738658730000|2025-02-04 08:45:30|20102.44|20022.44|20100.23|20020.23|20103.5|20023.5|20100.23|20020.23|10
1738658740000|2025-02-04 08:45:40|20099.42|20019.42|20097.71|20017.71|20100.21|20020.21|20097.64|20017.64|10
1738658750000|2025-02-04 08:45:50|20097.33|20017.33|20098|20018|20098|20018|20095.2|20015.2|10
1738658760000|2025-02-04 08:46:00|20098.91|20018.91|20106.69|20026.69|20106.69|20026.69|20098.91|20018.91|10
1738658770000|2025-02-04 08:46:10|20107.92|20027.92|20116.98|20036.98|20118.33|20038.33|20107.92|20027.92|10
1738658780000|2025-02-04 08:46:20|20116.97|20036.97|20109.62|20029.62|20116.97|20036.97|20109.62|20029.62|10
1738658790000|2025-02-04 08:46:30|20108.79|20028.79|20105.81|20025.81|20108.79|20028.79|20105.66|20025.66|10
1738658800000|2025-02-04 08:46:40|20105.52|20025.52|20100.45|20020.45|20105.52|20025.52|20100.45|20020.45|10
1738658810000|2025-02-04 08:46:50|20099.2|20019.2|20091.42|20011.42|20099.2|20019.2|20091.42|20011.42|10
1738658820000|2025-02-04 08:47:00|20091|20011|20089.74|20009.74|20091.36|20011.36|20086.88|20006.88|10
1738658830000|2025-02-04 08:47:10|20089.83|20009.83|20088.9|20008.9|20090.16|20010.16|20087.74|20007.74|10
1738658840000|2025-02-04 08:47:20|20088.54|20008.54|20087.53|20007.53|20089.03|20009.03|20087.08|20007.08|10
1738658850000|2025-02-04 08:47:30|20087.11|20007.11|20086.41|20006.41|20087.11|20007.11|20083.83|20003.83|10
1738658860000|2025-02-04 08:47:40|20086.1|20006.1|20081.06|20001.06|20086.1|20006.1|20081.06|20001.06|10
1738658870000|2025-02-04 08:47:50|20080.93|20000.93|20090.11|20010.11|20090.35|20010.35|20080.23|20000.23|10
1738658880000|2025-02-04 08:48:00|20090.75|20010.75|20094.26|20014.26|20094.26|20014.26|20090.34|20010.34|10
1738658890000|2025-02-04 08:48:10|20094.75|20014.75|20097.44|20017.44|20098.05|20018.05|20094.75|20014.75|10
1738658900000|2025-02-04 08:48:20|20096.4|20016.4|20107|20027|20107|20027|20096.15|20016.15|10
1738658910000|2025-02-04 08:48:30|20109.28|20029.28|20114.01|20034.01|20114.01|20034.01|20108.36|20028.36|10
1738658920000|2025-02-04 08:48:40|20114.75|20034.75|20115.77|20035.77|20115.77|20035.77|20113.92|20033.92|10
1738658930000|2025-02-04 08:48:50|20117.22|20037.22|20128.43|20048.43|20128.43|20048.43|20117.22|20037.22|10
1738658940000|2025-02-04 08:49:00|20130.09|20050.09|20149.03|20069.03|20149.03|20069.03|20130.09|20050.09|10
1738658950000|2025-02-04 08:49:10|20155.83|20075.83|20157.73|20077.73|20157.73|20077.73|20155.04|20075.04|10
1738658960000|2025-02-04 08:49:20|20159.35|20079.35|20164.19|20084.19|20164.35|20084.35|20159.15|20079.15|10
1738658970000|2025-02-04 08:49:30|20164.66|20084.66|20164.09|20084.09|20165.88|20085.88|20163.73|20083.73|10
1738658980000|2025-02-04 08:49:40|20163.23|20083.23|20163.36|20083.36|20163.36|20083.36|20161.07|20081.07|10
1738658990000|2025-02-04 08:49:50|20163.99|20083.99|20166.1|20086.1|20166.41|20086.41|20163.83|20083.83|10
1738659000000|2025-02-04 08:50:00|20165.85|20085.85|20153.9|20073.9|20165.85|20085.85|20153.62|20073.62|10
1738659010000|2025-02-04 08:50:10|20153.91|20073.91|20164.83|20084.83|20164.83|20084.83|20153.91|20073.91|10
1738659020000|2025-02-04 08:50:20|20165.55|20085.55|20178.62|20098.62|20178.62|20098.62|20165.55|20085.55|10
1738659030000|2025-02-04 08:50:30|20179.12|20099.12|20183.81|20103.81|20183.81|20103.81|20179.12|20099.12|10
1738659040000|2025-02-04 08:50:40|20184.83|20104.83|20181.6|20101.6|20186.32|20106.32|20181.6|20101.6|10
1738659050000|2025-02-04 08:50:50|20181.48|20101.48|20182.89|20102.89|20182.89|20102.89|20180.9|20100.9|10
1738659060000|2025-02-04 08:51:00|20182.64|20102.64|20173.07|20093.07|20182.64|20102.64|20173.07|20093.07|10
1738659070000|2025-02-04 08:51:10|20171.57|20091.57|20173.54|20093.54|20173.95|20093.95|20170.81|20090.81|10
1738659080000|2025-02-04 08:51:20|20175.05|20095.05|20182.57|20102.57|20182.57|20102.57|20175.05|20095.05|10
1738659090000|2025-02-04 08:51:30|20184.14|20104.14|20180.57|20100.57|20184.74|20104.74|20180.1|20100.1|10
1738659100000|2025-02-04 08:51:40|20178.99|20098.99|20177.43|20097.43|20178.99|20098.99|20176.28|20096.28|10
1738659110000|2025-02-04 08:51:50|20177.96|20097.96|20183.66|20103.66|20184.08|20104.08|20175.89|20095.89|9
1738659120000|2025-02-04 08:52:00|20183.8|20103.8|20171.96|20091.96|20183.8|20103.8|20171.96|20091.96|10
1738659130000|2025-02-04 08:52:10|20172.71|20092.71|20172.15|20092.15|20177.56|20097.56|20172.15|20092.15|10
1738659140000|2025-02-04 08:52:20|20171.96|20091.96|20176.04|20096.04|20176.04|20096.04|20171.96|20091.96|10
1738659150000|2025-02-04 08:52:30|20176.28|20096.28|20161.65|20081.65|20176.29|20096.29|20161.58|20081.58|10
1738659160000|2025-02-04 08:52:40|20161.51|20081.51|20159.8|20079.8|20161.51|20081.51|20158.55|20078.55|10
1738659170000|2025-02-04 08:52:50|20159.52|20079.52|20154.1|20074.1|20159.52|20079.52|20154.1|20074.1|10
1738659180000|2025-02-04 08:53:00|20153.67|20073.67|20146.44|20066.44|20153.67|20073.67|20144.62|20064.62|10
1738659190000|2025-02-04 08:53:10|20146.8|20066.8|20147.8|20067.8|20148.37|20068.37|20146.8|20066.8|10
1738659200000|2025-02-04 08:53:20|20147.99|20067.99|20145.7|20065.7|20150.39|20070.39|20145.7|20065.7|9
1738659210000|2025-02-04 08:53:30|20144.52|20064.52|20144.87|20064.87|20145.61|20065.61|20143.86|20063.86|10
1738659220000|2025-02-04 08:53:40|20144.77|20064.77|20148.8|20068.8|20150.63|20070.63|20144.76|20064.76|10
1738659230000|2025-02-04 08:53:50|20149.23|20069.23|20146.79|20066.79|20149.38|20069.38|20146.79|20066.79|9
1738659240000|2025-02-04 08:54:00|20146.64|20066.64|20145.64|20065.64|20147.74|20067.74|20145.59|20065.59|10
1738659250000|2025-02-04 08:54:10|20145.09|20065.09|20151.56|20071.56|20151.59|20071.59|20145.09|20065.09|10
1738659260000|2025-02-04 08:54:20|20152.29|20072.29|20153.43|20073.43|20153.43|20073.43|20151.7|20071.7|10
1738659270000|2025-02-04 08:54:30|20153.47|20073.47|20150.38|20070.38|20153.47|20073.47|20150.38|20070.38|10
1738659280000|2025-02-04 08:54:40|20149.19|20069.19|20153.41|20073.41|20153.41|20073.41|20148.69|20068.69|10
1738659290000|2025-02-04 08:54:50|20153.25|20073.25|20141.45|20061.45|20154.11|20074.11|20141.37|20061.37|10
1738659300000|2025-02-04 08:55:00|20141.51|20061.51|20137.25|20057.25|20141.51|20061.51|20137.25|20057.25|10
1738659310000|2025-02-04 08:55:10|20136.63|20056.63|20138.11|20058.11|20138.33|20058.33|20136.63|20056.63|9
1738659320000|2025-02-04 08:55:20|20137.79|20057.79|20134.92|20054.92|20138.17|20058.17|20134.44|20054.44|10
1738659330000|2025-02-04 08:55:30|20136.14|20056.14|20138.36|20058.36|20138.81|20058.81|20136.04|20056.04|9
1738659340000|2025-02-04 08:55:40|20138.46|20058.46|20146.02|20066.02|20146.48|20066.48|20138.22|20058.22|10
1738659350000|2025-02-04 08:55:50|20160.96|20080.96|20149.85|20069.85|20162.93|20082.93|20149.26|20069.26|10
1738659360000|2025-02-04 08:56:00|20150.21|20070.21|20147.77|20067.77|20150.25|20070.25|20147.52|20067.52|10
1738659370000|2025-02-04 08:56:10|20147.8|20067.8|20153.48|20073.48|20153.48|20073.48|20147.04|20067.04|10
1738659380000|2025-02-04 08:56:20|20153.71|20073.71|20150.76|20070.76|20154.18|20074.18|20148.1|20068.1|10
1738659390000|2025-02-04 08:56:30|20150.7|20070.7|20152.38|20072.38|20152.38|20072.38|20148.71|20068.71|10
1738659400000|2025-02-04 08:56:40|20152.66|20072.66|20157.45|20077.45|20157.45|20077.45|20152.66|20072.66|9
1738659410000|2025-02-04 08:56:50|20158.72|20078.72|20164.93|20084.93|20164.93|20084.93|20158.72|20078.72|10
1738659420000|2025-02-04 08:57:00|20164.95|20084.95|20166.33|20086.33|20166.46|20086.46|20163.83|20083.83|10
1738659430000|2025-02-04 08:57:10|20166.98|20086.98|20181.65|20101.65|20182.24|20102.24|20166.98|20086.98|10
1738659440000|2025-02-04 08:57:20|20181.87|20101.87|20188.58|20108.58|20188.58|20108.58|20181.87|20101.87|10
1738659450000|2025-02-04 08:57:30|20189.37|20109.37|20194.42|20114.42|20194.42|20114.42|20189.37|20109.37|10
1738659460000|2025-02-04 08:57:40|20195.29|20115.29|20202.16|20122.16|20203.06|20123.06|20195.29|20115.29|10
1738659470000|2025-02-04 08:57:50|20201.95|20121.95|20200.76|20120.76|20201.98|20121.98|20200.67|20120.67|10
1738659480000|2025-02-04 08:58:00|20200.6|20120.6|20197.65|20117.65|20200.6|20120.6|20195.83|20115.83|10
1738659490000|2025-02-04 08:58:10|20197.2|20117.2|20192.35|20112.35|20197.26|20117.26|20190.38|20110.38|10
1738659500000|2025-02-04 08:58:20|20192.01|20112.01|20187.49|20107.49|20192.73|20112.73|20187.49|20107.49|10
1738659510000|2025-02-04 08:58:30|20188.58|20108.58|20189.69|20109.69|20190.98|20110.98|20188.58|20108.58|10
1738659520000|2025-02-04 08:58:40|20189.26|20109.26|20189.61|20109.61|20190.23|20110.23|20189.26|20109.26|9
1738659530000|2025-02-04 08:58:50|20188.53|20108.53|20194.84|20114.84|20194.84|20114.84|20188.06|20108.06|10
1738659540000|2025-02-04 08:59:00|20195.93|20115.93|20199.35|20119.35|20200.73|20120.73|20195.93|20115.93|10
1738659550000|2025-02-04 08:59:10|20198.64|20118.64|20199.32|20119.32|20200.19|20120.19|20198.37|20118.37|10
1738659560000|2025-02-04 08:59:20|20198.44|20118.44|20194.39|20114.39|20198.72|20118.72|20194.39|20114.39|9
1738659570000|2025-02-04 08:59:30|20194.12|20114.12|20194.64|20114.64|20194.64|20114.64|20193.72|20113.72|10
1738659580000|2025-02-04 08:59:40|20195.2|20115.2|20194.92|20114.92|20197.74|20117.74|20194.92|20114.92|10
1738659590000|2025-02-04 08:59:50|20194.9|20114.9|20194.91|20114.91|20195.09|20115.09|20193.58|20113.58|8
1738659600000|2025-02-04 09:00:00|20194.92|20114.92|20198.84|20118.84|20198.84|20118.84|20194.53|20114.53|10
1738659610000|2025-02-04 09:00:10|20200.01|20120.01|20207.52|20127.52|20207.56|20127.56|20200.01|20120.01|10
1738659620000|2025-02-04 09:00:20|20207.97|20127.97|20213.54|20133.54|20214.8|20134.8|20207.67|20127.67|10
1738659630000|2025-02-04 09:00:30|20213.86|20133.86|20217.96|20137.96|20219.59|20139.59|20213.86|20133.86|10
1738659640000|2025-02-04 09:00:40|20218.21|20138.21|20218.03|20138.03|20221.27|20141.27|20217.41|20137.41|10
1738659650000|2025-02-04 09:00:50|20216.91|20136.91|20212.46|20132.46|20216.95|20136.95|20212.46|20132.46|10
1738659660000|2025-02-04 09:01:00|20211.44|20131.44|20202.33|20122.33|20211.44|20131.44|20202.33|20122.33|10
1738659670000|2025-02-04 09:01:10|20200.83|20120.83|20196.96|20116.96|20200.83|20120.83|20196.95|20116.95|10
1738659680000|2025-02-04 09:01:20|20197.4|20117.4|20210.41|20130.41|20210.41|20130.41|20197.4|20117.4|10
1738659690000|2025-02-04 09:01:30|20210.65|20130.65|20212.65|20132.65|20212.65|20132.65|20210.16|20130.16|9
1738659700000|2025-02-04 09:01:40|20214.36|20134.36|20224.85|20144.85|20224.85|20144.85|20214.36|20134.36|10
1738659710000|2025-02-04 09:01:50|20225.06|20145.06|20224.8|20144.8|20227.14|20147.14|20224.8|20144.8|10
1738659720000|2025-02-04 09:02:00|20224.75|20144.75|20228.95|20148.95|20228.95|20148.95|20224.75|20144.75|10
1738659730000|2025-02-04 09:02:10|20229.05|20149.05|20228.77|20148.77|20229.68|20149.68|20227.59|20147.59|10
1738659740000|2025-02-04 09:02:20|20228.43|20148.43|20225.44|20145.44|20228.43|20148.43|20224.62|20144.62|10
1738659750000|2025-02-04 09:02:30|20226.15|20146.15|20232.93|20152.93|20232.93|20152.93|20226.15|20146.15|10
1738659760000|2025-02-04 09:02:40|20235.47|20155.47|20237.58|20157.58|20239.12|20159.12|20235.47|20155.47|10
1738659770000|2025-02-04 09:02:50|20237.66|20157.66|20233.44|20153.44|20237.66|20157.66|20233.06|20153.06|10
1738659780000|2025-02-04 09:03:00|20233.43|20153.43|20225.75|20145.75|20233.55|20153.55|20225.75|20145.75|9
1738659790000|2025-02-04 09:03:10|20225.95|20145.95|20228.54|20148.54|20228.54|20148.54|20222.46|20142.46|10
1738659800000|2025-02-04 09:03:20|20228.36|20148.36|20218.75|20138.75|20228.36|20148.36|20217.37|20137.37|10
1738659810000|2025-02-04 09:03:30|20218.65|20138.65|20231.52|20151.52|20231.52|20151.52|20218.59|20138.59|10
1738659820000|2025-02-04 09:03:40|20235.75|20155.75|20260.08|20180.08|20260.08|20180.08|20235.75|20155.75|10
1738659830000|2025-02-04 09:03:50|20260.22|20180.22|20258.84|20178.84|20260.22|20180.22|20257.5|20177.5|10
1738659840000|2025-02-04 09:04:00|20259.08|20179.08|20256.71|20176.71|20261.23|20181.23|20256.65|20176.65|10
1738659850000|2025-02-04 09:04:10|20254.98|20174.98|20254.92|20174.92|20255.07|20175.07|20252.51|20172.51|10
1738659860000|2025-02-04 09:04:20|20257.97|20177.97|20270.9|20190.9|20270.9|20190.9|20257.97|20177.97|10
1738659870000|2025-02-04 09:04:30|20271.27|20191.27|20275.93|20195.93|20275.93|20195.93|20271.27|20191.27|10
1738659880000|2025-02-04 09:04:40|20277.01|20197.01|20278.04|20198.04|20279.11|20199.11|20277.01|20197.01|10
1738659890000|2025-02-04 09:04:50|20277.5|20197.5|20274.69|20194.69|20277.57|20197.57|20274.69|20194.69|10
1738659900000|2025-02-04 09:05:00|20274.71|20194.71|20278.57|20198.57|20278.57|20198.57|20273.29|20193.29|10
1738659910000|2025-02-04 09:05:10|20279.27|20199.27|20275.24|20195.24|20279.6|20199.6|20275.24|20195.24|10
1738659920000|2025-02-04 09:05:20|20274.89|20194.89|20276.6|20196.6|20277.82|20197.82|20274.55|20194.55|10
1738659930000|2025-02-04 09:05:30|20275.88|20195.88|20275.82|20195.82|20277.89|20197.89|20275.45|20195.45|10
1738659940000|2025-02-04 09:05:40|20274.19|20194.19|20273.43|20193.43|20276.03|20196.03|20273.43|20193.43|10
1738659950000|2025-02-04 09:05:50|20272.93|20192.93|20273.81|20193.81|20273.81|20193.81|20272.6|20192.6|9
1738659960000|2025-02-04 09:06:00|20273.83|20193.83|20268.48|20188.48|20273.96|20193.96|20268.42|20188.42|10
1738659970000|2025-02-04 09:06:10|20268.12|20188.12|20269.03|20189.03|20269.03|20189.03|20267.21|20187.21|10
1738659980000|2025-02-04 09:06:20|20270.32|20190.32|20272.64|20192.64|20272.64|20192.64|20270.29|20190.29|10
1738659990000|2025-02-04 09:06:30|20273.86|20193.86|20280.91|20200.91|20281.27|20201.27|20273.86|20193.86|10
1738660000000|2025-02-04 09:06:40|20281.02|20201.02|20285.94|20205.94|20285.94|20205.94|20281.02|20201.02|10
1738660010000|2025-02-04 09:06:50|20287.38|20207.38|20286.06|20206.06|20289.65|20209.65|20285.7|20205.7|10
1738660020000|2025-02-04 09:07:00|20285.73|20205.73|20284.04|20204.04|20285.99|20205.99|20284.04|20204.04|10
1738660030000|2025-02-04 09:07:10|20283.81|20203.81|20274.89|20194.89|20283.81|20203.81|20274.89|20194.89|10
1738660040000|2025-02-04 09:07:20|20274.17|20194.17|20281.13|20201.13|20281.13|20201.13|20273.14|20193.14|10
1738660050000|2025-02-04 09:07:30|20280.92|20200.92|20277.23|20197.23|20281.13|20201.13|20277.04|20197.04|10
1738660060000|2025-02-04 09:07:40|20277.6|20197.6|20286.92|20206.92|20286.92|20206.92|20277.6|20197.6|10
1738660070000|2025-02-04 09:07:50|20287.4|20207.4|20289.19|20209.19|20289.19|20209.19|20287.32|20207.32|10
1738660080000|2025-02-04 09:08:00|20288.78|20208.78|20287.7|20207.7|20289.01|20209.01|20285.1|20205.1|10
1738660090000|2025-02-04 09:08:10|20290.09|20210.09|20297.33|20217.33|20297.33|20217.33|20290.09|20210.09|10
1738660100000|2025-02-04 09:08:20|20297.46|20217.46|20296.3|20216.3|20298.14|20218.14|20296.3|20216.3|10
1738660110000|2025-02-04 09:08:30|20295.97|20215.97|20296.01|20216.01|20297.52|20217.52|20294.22|20214.22|10
1738660120000|2025-02-04 09:08:40|20295.21|20215.21|20297.34|20217.34|20298.09|20218.09|20295.21|20215.21|10
1738660130000|2025-02-04 09:08:50|20296.73|20216.73|20300.55|20220.55|20300.55|20220.55|20296.73|20216.73|10
1738660140000|2025-02-04 09:09:00|20300.53|20220.53|20297.7|20217.7|20301.52|20221.52|20297.7|20217.7|10
1738660150000|2025-02-04 09:09:10|20298.16|20218.16|20306.14|20226.14|20306.14|20226.14|20298.16|20218.16|10
1738660160000|2025-02-04 09:09:20|20306.39|20226.39|20304.29|20224.29|20306.48|20226.48|20304.29|20224.29|10
1738660170000|2025-02-04 09:09:30|20303.99|20223.99|20306.64|20226.64|20306.72|20226.72|20303.83|20223.83|10
1738660180000|2025-02-04 09:09:40|20306.59|20226.59|20305.4|20225.4|20306.59|20226.59|20304.34|20224.34|10
1738660190000|2025-02-04 09:09:50|20305.41|20225.41|20299.55|20219.55|20305.41|20225.41|20299.55|20219.55|10
1738660200000|2025-02-04 09:10:00|20299.75|20219.75|20308.19|20228.19|20308.19|20228.19|20299.43|20219.43|10
1738660210000|2025-02-04 09:10:10|20309.99|20229.99|20311.3|20231.3|20311.54|20231.54|20309.99|20229.99|9
1738660220000|2025-02-04 09:10:20|20311.17|20231.17|20313.13|20233.13|20313.13|20233.13|20311.17|20231.17|10
1738660230000|2025-02-04 09:10:30|20313.18|20233.18|20319.28|20239.28|20319.28|20239.28|20313.18|20233.18|10
1738660240000|2025-02-04 09:10:40|20319.54|20239.54|20319.51|20239.51|20320.51|20240.51|20319.51|20239.51|10
1738660250000|2025-02-04 09:10:50|20319.44|20239.44|20318.25|20238.25|20319.49|20239.49|20318.25|20238.25|10
1738660260000|2025-02-04 09:11:00|20318.9|20238.9|20315.77|20235.77|20318.91|20238.91|20315.77|20235.77|10
1738660270000|2025-02-04 09:11:10|20315.82|20235.82|20317.5|20237.5|20317.5|20237.5|20315.82|20235.82|10
1738660280000|2025-02-04 09:11:20|20318.18|20238.18|20321.05|20241.05|20322.91|20242.91|20318.18|20238.18|10
1738660290000|2025-02-04 09:11:30|20321.23|20241.23|20321.96|20241.96|20321.96|20241.96|20320.64|20240.64|10
1738660300000|2025-02-04 09:11:40|20321.97|20241.97|20321.1|20241.1|20321.97|20241.97|20320.9|20240.9|9
1738660310000|2025-02-04 09:11:50|20324.16|20244.16|20325.02|20245.02|20325.16|20245.16|20324.16|20244.16|10
1738660320000|2025-02-04 09:12:00|20324.91|20244.91|20318.39|20238.39|20324.91|20244.91|20318.15|20238.15|9
1738660330000|2025-02-04 09:12:10|20319.69|20239.69|20318.66|20238.66|20321.28|20241.28|20318.66|20238.66|10
1738660340000|2025-02-04 09:12:20|20316.38|20236.38|20312.38|20232.38|20316.38|20236.38|20312.02|20232.02|10
1738660350000|2025-02-04 09:12:30|20311.48|20231.48|20301.77|20221.77|20311.48|20231.48|20301.77|20221.77|10
1738660360000|2025-02-04 09:12:40|20301.98|20221.98|20295.78|20215.78|20301.98|20221.98|20295.78|20215.78|10
1738660370000|2025-02-04 09:12:50|20295.69|20215.69|20289.72|20209.72|20295.72|20215.72|20289.72|20209.72|10
1738660380000|2025-02-04 09:13:00|20288.72|20208.72|20278.12|20198.12|20288.72|20208.72|20277.1|20197.1|10
1738660390000|2025-02-04 09:13:10|20278.27|20198.27|20281.17|20201.17|20281.17|20201.17|20278.27|20198.27|10
1738660400000|2025-02-04 09:13:20|20280.88|20200.88|20279.88|20199.88|20280.88|20200.88|20279.52|20199.52|10
1738660410000|2025-02-04 09:13:30|20279.66|20199.66|20276.31|20196.31|20279.66|20199.66|20275.57|20195.57|10
1738660420000|2025-02-04 09:13:40|20275.97|20195.97|20277.43|20197.43|20277.52|20197.52|20272.15|20192.15|10
1738660430000|2025-02-04 09:13:50|20277.61|20197.61|20281.57|20201.57|20281.62|20201.62|20277.61|20197.61|10
1738660440000|2025-02-04 09:14:00|20281.64|20201.64|20277.56|20197.56|20282.19|20202.19|20277.56|20197.56|10
1738660450000|2025-02-04 09:14:10|20278.14|20198.14|20286.06|20206.06|20286.06|20206.06|20277.79|20197.79|10
1738660460000|2025-02-04 09:14:20|20286.31|20206.31|20292.18|20212.18|20292.25|20212.25|20286.31|20206.31|10
1738660470000|2025-02-04 09:14:30|20292.25|20212.25|20297.54|20217.54|20298.02|20218.02|20291.64|20211.64|10
1738660480000|2025-02-04 09:14:40|20296.97|20216.97|20296.98|20216.98|20298.32|20218.32|20296.97|20216.97|10
1738660490000|2025-02-04 09:14:50|20296.76|20216.76|20297.94|20217.94|20298.14|20218.14|20296.37|20216.37|10
1738660500000|2025-02-04 09:15:00|20298.01|20218.01|20294.76|20214.76|20298.01|20218.01|20294.76|20214.76|10
1738660510000|2025-02-04 09:15:10|20294.29|20214.29|20291.36|20211.36|20294.29|20214.29|20291.36|20211.36|10
1738660520000|2025-02-04 09:15:20|20291.58|20211.58|20284.6|20204.6|20291.72|20211.72|20284.6|20204.6|10
1738660530000|2025-02-04 09:15:30|20284.52|20204.52|20282.77|20202.77|20284.52|20204.52|20280.03|20200.03|10
1738660540000|2025-02-04 09:15:40|20283.08|20203.08|20278.95|20198.95|20283.08|20203.08|20278.73|20198.73|10
1738660550000|2025-02-04 09:15:50|20279.59|20199.59|20280.13|20200.13|20280.4|20200.4|20278.96|20198.96|10
1738660560000|2025-02-04 09:16:00|20280.21|20200.21|20280.03|20200.03|20283.16|20203.16|20280.03|20200.03|10
1738660570000|2025-02-04 09:16:10|20279.43|20199.43|20274.98|20194.98|20279.43|20199.43|20274|20194|10
1738660580000|2025-02-04 09:16:20|20275.03|20195.03|20277.73|20197.73|20277.73|20197.73|20274.94|20194.94|9
1738660590000|2025-02-04 09:16:30|20277.84|20197.84|20276.65|20196.65|20278.22|20198.22|20276.35|20196.35|10
1738660600000|2025-02-04 09:16:40|20276.75|20196.75|20278.57|20198.57|20278.73|20198.73|20276.53|20196.53|10
1738660610000|2025-02-04 09:16:50|20277.91|20197.91|20272.86|20192.86|20278.45|20198.45|20272.75|20192.75|10
1738660620000|2025-02-04 09:17:00|20272.59|20192.59|20267.7|20187.7|20272.59|20192.59|20267.7|20187.7|10
1738660630000|2025-02-04 09:17:10|20266.14|20186.14|20255.91|20175.91|20266.14|20186.14|20255.91|20175.91|10
1738660640000|2025-02-04 09:17:20|20255.25|20175.25|20249.42|20169.42|20255.26|20175.26|20249.42|20169.42|10
1738660650000|2025-02-04 09:17:30|20249.15|20169.15|20248.73|20168.73|20249.45|20169.45|20248.05|20168.05|10
1738660660000|2025-02-04 09:17:40|20248.34|20168.34|20240.47|20160.47|20248.34|20168.34|20239.27|20159.27|10
1738660670000|2025-02-04 09:17:50|20240.36|20160.36|20245.27|20165.27|20245.44|20165.44|20240.36|20160.36|10
1738660680000|2025-02-04 09:18:00|20245.97|20165.97|20250.77|20170.77|20250.77|20170.77|20245.69|20165.69|10
1738660690000|2025-02-04 09:18:10|20251.29|20171.29|20251.02|20171.02|20253.07|20173.07|20250.95|20170.95|10
1738660700000|2025-02-04 09:18:20|20251.18|20171.18|20246.46|20166.46|20251.55|20171.55|20246.46|20166.46|10
1738660710000|2025-02-04 09:18:30|20245.05|20165.05|20249.39|20169.39|20251.4|20171.4|20245.05|20165.05|10
1738660720000|2025-02-04 09:18:40|20250.24|20170.24|20247.93|20167.93|20250.49|20170.49|20247.93|20167.93|10
1738660730000|2025-02-04 09:18:50|20247.98|20167.98|20245.43|20165.43|20248.7|20168.7|20245.43|20165.43|10
1738660740000|2025-02-04 09:19:00|20246.42|20166.42|20250.21|20170.21|20250.21|20170.21|20246.42|20166.42|8
1738660750000|2025-02-04 09:19:10|20250.18|20170.18|20251.08|20171.08|20251.86|20171.86|20249.72|20169.72|10
1738660760000|2025-02-04 09:19:20|20251.37|20171.37|20250|20170|20251.57|20171.57|20249.65|20169.65|9
1738660770000|2025-02-04 09:19:30|20249.59|20169.59|20253.21|20173.21|20253.21|20173.21|20249.59|20169.59|10
1738660780000|2025-02-04 09:19:40|20255.5|20175.5|20260.84|20180.84|20261.05|20181.05|20255.5|20175.5|10
1738660790000|2025-02-04 09:19:50|20261.13|20181.13|20267.98|20187.98|20267.98|20187.98|20261.13|20181.13|10
1738660800000|2025-02-04 09:20:00|20268.52|20188.52|20270.99|20190.99|20270.99|20190.99|20267.66|20187.66|10
1738660810000|2025-02-04 09:20:10|20273.82|20193.82|20281.33|20201.33|20281.36|20201.36|20273.82|20193.82|10
1738660820000|2025-02-04 09:20:20|20282.06|20202.06|20286.06|20206.06|20287.06|20207.06|20282.06|20202.06|10
1738660830000|2025-02-04 09:20:30|20286.3|20206.3|20287.17|20207.17|20289.33|20209.33|20286.19|20206.19|10
1738660840000|2025-02-04 09:20:40|20286.58|20206.58|20281.16|20201.16|20286.82|20206.82|20281.16|20201.16|10
1738660850000|2025-02-04 09:20:50|20281.32|20201.32|20279.39|20199.39|20281.45|20201.45|20279.15|20199.15|10
1738660860000|2025-02-04 09:21:00|20279.35|20199.35|20285.19|20205.19|20285.19|20205.19|20279.05|20199.05|9
1738660870000|2025-02-04 09:21:10|20285.24|20205.24|20291.92|20211.92|20291.92|20211.92|20285.24|20205.24|10
1738660880000|2025-02-04 09:21:20|20292.12|20212.12|20299.68|20219.68|20299.68|20219.68|20292.12|20212.12|10
1738660890000|2025-02-04 09:21:30|20299.52|20219.52|20298.72|20218.72|20299.52|20219.52|20298.72|20218.72|10
1738660900000|2025-02-04 09:21:40|20299.32|20219.32|20301.1|20221.1|20301.1|20221.1|20299.32|20219.32|9
1738660910000|2025-02-04 09:21:50|20303.32|20223.32|20312.06|20232.06|20312.06|20232.06|20303.32|20223.32|10
1738660920000|2025-02-04 09:22:00|20312.35|20232.35|20314.84|20234.84|20314.84|20234.84|20312.35|20232.35|10
1738660930000|2025-02-04 09:22:10|20314.91|20234.91|20327.29|20247.29|20327.29|20247.29|20314.91|20234.91|10
1738660940000|2025-02-04 09:22:20|20326.66|20246.66|20333.77|20253.77|20333.77|20253.77|20326.66|20246.66|10
1738660950000|2025-02-04 09:22:30|20333.73|20253.73|20336.06|20256.06|20337.23|20257.23|20333.73|20253.73|10
1738660960000|2025-02-04 09:22:40|20335.72|20255.72|20333.21|20253.21|20335.72|20255.72|20332.34|20252.34|10
1738660970000|2025-02-04 09:22:50|20333|20253|20334.58|20254.58|20335.31|20255.31|20332.94|20252.94|10
1738660980000|2025-02-04 09:23:00|20334.56|20254.56|20331.29|20251.29|20334.56|20254.56|20331.29|20251.29|10
1738660990000|2025-02-04 09:23:10|20331.14|20251.14|20333.3|20253.3|20333.3|20253.3|20330.28|20250.28|10
1738661000000|2025-02-04 09:23:20|20333.26|20253.26|20339.85|20259.85|20340.09|20260.09|20333.26|20253.26|10
1738661010000|2025-02-04 09:23:30|20339.8|20259.8|20345.39|20265.39|20345.39|20265.39|20339.8|20259.8|9
1738661020000|2025-02-04 09:23:40|20345.47|20265.47|20347.88|20267.88|20348.9|20268.9|20345.47|20265.47|10
1738661030000|2025-02-04 09:23:50|20348.72|20268.72|20351.75|20271.75|20352.03|20272.03|20348.72|20268.72|10
1738661040000|2025-02-04 09:24:00|20352.26|20272.26|20349.44|20269.44|20352.26|20272.26|20348.85|20268.85|10
1738661050000|2025-02-04 09:24:10|20348.82|20268.82|20347.85|20267.85|20349.42|20269.42|20347.81|20267.81|10
1738661060000|2025-02-04 09:24:20|20347.55|20267.55|20344.68|20264.68|20347.58|20267.58|20344.61|20264.61|10
1738661070000|2025-02-04 09:24:30|20344.59|20264.59|20347.01|20267.01|20347.38|20267.38|20344.55|20264.55|10
1738661080000|2025-02-04 09:24:40|20347.27|20267.27|20346.58|20266.58|20348.62|20268.62|20346.58|20266.58|10
1738661090000|2025-02-04 09:24:50|20346.55|20266.55|20346.85|20266.85|20346.91|20266.91|20346.24|20266.24|10
1738661100000|2025-02-04 09:25:00|20346.84|20266.84|20345.27|20265.27|20347.34|20267.34|20345.1|20265.1|10
1738661110000|2025-02-04 09:25:10|20344.19|20264.19|20335.79|20255.79|20344.19|20264.19|20335.54|20255.54|10
1738661120000|2025-02-04 09:25:20|20334.7|20254.7|20329.32|20249.32|20334.7|20254.7|20328.75|20248.75|10
1738661130000|2025-02-04 09:25:30|20328.87|20248.87|20327.74|20247.74|20329.19|20249.19|20327.08|20247.08|10
1738661140000|2025-02-04 09:25:40|20327.2|20247.2|20322.71|20242.71|20327.38|20247.38|20322.71|20242.71|10
1738661150000|2025-02-04 09:25:50|20322.45|20242.45|20320.5|20240.5|20323.85|20243.85|20320.5|20240.5|9
1738661160000|2025-02-04 09:26:00|20320.51|20240.51|20320.85|20240.85|20322.5|20242.5|20320.51|20240.51|10
1738661170000|2025-02-04 09:26:10|20320.75|20240.75|20320.11|20240.11|20320.75|20240.75|20318.98|20238.98|10
1738661180000|2025-02-04 09:26:20|20320.41|20240.41|20320|20240|20321.29|20241.29|20319.62|20239.62|10
1738661190000|2025-02-04 09:26:30|20320.69|20240.69|20323.65|20243.65|20323.65|20243.65|20320.69|20240.69|10
1738661200000|2025-02-04 09:26:40|20323.76|20243.76|20328.4|20248.4|20328.7|20248.7|20323.76|20243.76|10
1738661210000|2025-02-04 09:26:50|20328.53|20248.53|20328.01|20248.01|20329.81|20249.81|20328.01|20248.01|9
1738661220000|2025-02-04 09:27:00|20328|20248|20327.16|20247.16|20328|20248|20326.76|20246.76|10
1738661230000|2025-02-04 09:27:10|20327.07|20247.07|20327.51|20247.51|20327.51|20247.51|20326.2|20246.2|10
1738661240000|2025-02-04 09:27:20|20328.02|20248.02|20328.9|20248.9|20328.9|20248.9|20326.88|20246.88|10
1738661250000|2025-02-04 09:27:30|20329.8|20249.8|20332.82|20252.82|20333.28|20253.28|20329.8|20249.8|10
1738661260000|2025-02-04 09:27:40|20333.46|20253.46|20329.12|20249.12|20333.46|20253.46|20329.12|20249.12|10
1738661270000|2025-02-04 09:27:50|20329.15|20249.15|20326.19|20246.19|20329.15|20249.15|20325.78|20245.78|10
1738661280000|2025-02-04 09:28:00|20326.24|20246.24|20327.72|20247.72|20327.72|20247.72|20325.05|20245.05|10
1738661290000|2025-02-04 09:28:10|20327.99|20247.99|20327.12|20247.12|20328.32|20248.32|20327.03|20247.03|9
1738661300000|2025-02-04 09:28:20|20327.18|20247.18|20328.31|20248.31|20328.31|20248.31|20327.12|20247.12|10
1738661310000|2025-02-04 09:28:30|20330.28|20250.28|20334.65|20254.65|20334.65|20254.65|20330.22|20250.22|9
1738661320000|2025-02-04 09:28:40|20334.09|20254.09|20327.46|20247.46|20334.73|20254.73|20326.4|20246.4|10
1738661330000|2025-02-04 09:28:50|20326.88|20246.88|20326.09|20246.09|20326.88|20246.88|20325.37|20245.37|10
1738661340000|2025-02-04 09:29:00|20326.24|20246.24|20324.39|20244.39|20327.39|20247.39|20324.1|20244.1|10
1738661350000|2025-02-04 09:29:10|20324.46|20244.46|20325.22|20245.22|20325.46|20245.46|20324.15|20244.15|10
1738661360000|2025-02-04 09:29:20|20325.34|20245.34|20322.61|20242.61|20326.83|20246.83|20322.55|20242.55|10
1738661370000|2025-02-04 09:29:30|20322.26|20242.26|20316.35|20236.35|20322.26|20242.26|20316.05|20236.05|10
1738661380000|2025-02-04 09:29:40|20316.54|20236.54|20316.56|20236.56|20316.88|20236.88|20316.01|20236.01|10
1738661390000|2025-02-04 09:29:50|20315.7|20235.7|20322|20242|20322.03|20242.03|20315.68|20235.68|10
1738661400000|2025-02-04 09:30:00|20322.18|20242.18|20319.01|20239.01|20322.51|20242.51|20318.22|20238.22|10
1738661410000|2025-02-04 09:30:10|20318.82|20238.82|20316.1|20236.1|20318.82|20238.82|20314.44|20234.44|10
1738661420000|2025-02-04 09:30:20|20315.76|20235.76|20311.37|20231.37|20315.76|20235.76|20311.37|20231.37|10
1738661430000|2025-02-04 09:30:30|20310.23|20230.23|20301.02|20221.02|20310.23|20230.23|20301.02|20221.02|10
1738661440000|2025-02-04 09:30:40|20300.54|20220.54|20300.32|20220.32|20300.54|20220.54|20299.79|20219.79|10
1738661450000|2025-02-04 09:30:50|20300.25|20220.25|20302.41|20222.41|20302.41|20222.41|20300.25|20220.25|9
1738661460000|2025-02-04 09:31:00|20302.75|20222.75|20301.44|20221.44|20302.75|20222.75|20301|20221|10
1738661470000|2025-02-04 09:31:10|20301.62|20221.62|20299.95|20219.95|20304.85|20224.85|20299.95|20219.95|10
1738661480000|2025-02-04 09:31:20|20299.98|20219.98|20302.38|20222.38|20302.38|20222.38|20299.66|20219.66|10
1738661490000|2025-02-04 09:31:30|20302.81|20222.81|20301.84|20221.84|20303.02|20223.02|20301.8|20221.8|10
1738661500000|2025-02-04 09:31:40|20301.78|20221.78|20291.33|20211.33|20301.78|20221.78|20291.33|20211.33|10
1738661510000|2025-02-04 09:31:50|20289.62|20209.62|20287.66|20207.66|20289.67|20209.67|20287.66|20207.66|10
1738661520000|2025-02-04 09:32:00|20284.67|20204.67|20284.71|20204.71|20284.71|20204.71|20282.77|20202.77|10
1738661530000|2025-02-04 09:32:10|20284.2|20204.2|20283.51|20203.51|20284.25|20204.25|20281.6|20201.6|10
1738661540000|2025-02-04 09:32:20|20283.82|20203.82|20275.48|20195.48|20283.82|20203.82|20275.27|20195.27|10
1738661550000|2025-02-04 09:32:30|20275.87|20195.87|20281.64|20201.64|20281.64|20201.64|20275.87|20195.87|10
1738661560000|2025-02-04 09:32:40|20284.42|20204.42|20280.31|20200.31|20284.62|20204.62|20278.75|20198.75|10
1738661570000|2025-02-04 09:32:50|20280.66|20200.66|20283.24|20203.24|20283.24|20203.24|20280.49|20200.49|10
1738661580000|2025-02-04 09:33:00|20283.87|20203.87|20289.52|20209.52|20289.68|20209.68|20283.85|20203.85|10
1738661590000|2025-02-04 09:33:10|20289.85|20209.85|20290.36|20210.36|20291.63|20211.63|20289.85|20209.85|10
1738661600000|2025-02-04 09:33:20|20292.28|20212.28|20296.32|20216.32|20297.42|20217.42|20292.28|20212.28|10
1738661610000|2025-02-04 09:33:30|20296.57|20216.57|20298.04|20218.04|20298.33|20218.33|20296.57|20216.57|10
1738661620000|2025-02-04 09:33:40|20299.02|20219.02|20297.94|20217.94|20299.57|20219.57|20297.94|20217.94|10
1738661630000|2025-02-04 09:33:50|20297.79|20217.79|20306.24|20226.24|20306.24|20226.24|20295.5|20215.5|10
1738661640000|2025-02-04 09:34:00|20306.22|20226.22|20306.67|20226.67|20306.92|20226.92|20305.91|20225.91|10
1738661650000|2025-02-04 09:34:10|20306.68|20226.68|20309.88|20229.88|20309.88|20229.88|20306.57|20226.57|10
1738661660000|2025-02-04 09:34:20|20311.16|20231.16|20317.51|20237.51|20317.71|20237.71|20311.16|20231.16|10
1738661670000|2025-02-04 09:34:30|20317.21|20237.21|20318.1|20238.1|20318.77|20238.77|20316.3|20236.3|10
1738661680000|2025-02-04 09:34:40|20318.12|20238.12|20320.94|20240.94|20321.08|20241.08|20318.12|20238.12|9
1738661690000|2025-02-04 09:34:50|20321.16|20241.16|20324.91|20244.91|20324.91|20244.91|20320.85|20240.85|10
1738661700000|2025-02-04 09:35:00|20325.16|20245.16|20329.09|20249.09|20329.22|20249.22|20325.16|20245.16|10
1738661710000|2025-02-04 09:35:10|20329.12|20249.12|20326.98|20246.98|20329.12|20249.12|20326.19|20246.19|10
1738661720000|2025-02-04 09:35:20|20327.18|20247.18|20328.99|20248.99|20330.12|20250.12|20327.18|20247.18|9
1738661730000|2025-02-04 09:35:30|20330.81|20250.81|20334.8|20254.8|20334.8|20254.8|20330.81|20250.81|10
1738661740000|2025-02-04 09:35:40|20335.33|20255.33|20335.13|20255.13|20336.13|20256.13|20334.98|20254.98|10
1738661750000|2025-02-04 09:35:50|20335.31|20255.31|20338.46|20258.46|20338.46|20258.46|20335.31|20255.31|10
1738661760000|2025-02-04 09:36:00|20338.95|20258.95|20339.19|20259.19|20339.19|20259.19|20337.75|20257.75|9
1738661770000|2025-02-04 09:36:10|20339.53|20259.53|20343.19|20263.19|20343.19|20263.19|20339.53|20259.53|10
1738661780000|2025-02-04 09:36:20|20343.99|20263.99|20346.95|20266.95|20346.95|20266.95|20343.99|20263.99|10
1738661790000|2025-02-04 09:36:30|20347.78|20267.78|20364.07|20284.07|20364.07|20284.07|20347.78|20267.78|9
1738661800000|2025-02-04 09:36:40|20363.9|20283.9|20363.42|20283.42|20363.9|20283.9|20363.42|20283.42|10
1738661810000|2025-02-04 09:36:50|20362.79|20282.79|20365.58|20285.58|20365.58|20285.58|20362.49|20282.49|10
1738661820000|2025-02-04 09:37:00|20365.62|20285.62|20362.15|20282.15|20366.08|20286.08|20362.13|20282.13|10
1738661830000|2025-02-04 09:37:10|20362.42|20282.42|20360.39|20280.39|20362.42|20282.42|20360.39|20280.39|10
1738661840000|2025-02-04 09:37:20|20359.56|20279.56|20353.07|20273.07|20359.56|20279.56|20352.74|20272.74|10
1738661850000|2025-02-04 09:37:30|20353.16|20273.16|20355.06|20275.06|20355.44|20275.44|20352.65|20272.65|10
1738661860000|2025-02-04 09:37:40|20354.7|20274.7|20360.03|20280.03|20360.03|20280.03|20354.7|20274.7|10
1738661870000|2025-02-04 09:37:50|20368.3|20288.3|20370.88|20290.88|20370.88|20290.88|20368.3|20288.3|10
1738661880000|2025-02-04 09:38:00|20371.46|20291.46|20375.77|20295.77|20375.77|20295.77|20367.17|20287.17|10
1738661890000|2025-02-04 09:38:10|20377.15|20297.15|20379.9|20299.9|20380.1|20300.1|20377.15|20297.15|10
1738661900000|2025-02-04 09:38:20|20379.66|20299.66|20379.76|20299.76|20380.54|20300.54|20379.6|20299.6|10
1738661910000|2025-02-04 09:38:30|20379.81|20299.81|20378.67|20298.67|20380.29|20300.29|20378.67|20298.67|10
1738661920000|2025-02-04 09:38:40|20379.59|20299.59|20377.25|20297.25|20379.59|20299.59|20377.05|20297.05|9
1738661930000|2025-02-04 09:38:50|20377.11|20297.11|20378.5|20298.5|20378.5|20298.5|20376.92|20296.92|10
1738661940000|2025-02-04 09:39:00|20378.47|20298.47|20376.97|20296.97|20379.15|20299.15|20376.97|20296.97|10
1738661950000|2025-02-04 09:39:10|20376.06|20296.06|20368.4|20288.4|20376.06|20296.06|20368.4|20288.4|10
1738661960000|2025-02-04 09:39:20|20367.94|20287.94|20365.6|20285.6|20367.94|20287.94|20365.6|20285.6|10
1738661970000|2025-02-04 09:39:30|20365.63|20285.63|20362|20282|20365.63|20285.63|20362|20282|10
1738661980000|2025-02-04 09:39:40|20359.61|20279.61|20356.09|20276.09|20359.61|20279.61|20354.99|20274.99|10
1738661990000|2025-02-04 09:39:50|20355.7|20275.7|20356.17|20276.17|20356.36|20276.36|20355.62|20275.62|10
1738662000000|2025-02-04 09:40:00|20356.19|20276.19|20353.5|20273.5|20357.18|20277.18|20353.5|20273.5|10
1738662010000|2025-02-04 09:40:10|20353.21|20273.21|20343.32|20263.32|20353.21|20273.21|20343.04|20263.04|10
1738662020000|2025-02-04 09:40:20|20343.48|20263.48|20338.73|20258.73|20343.51|20263.51|20338.73|20258.73|9
1738662030000|2025-02-04 09:40:30|20338.74|20258.74|20334.35|20254.35|20338.74|20258.74|20333.13|20253.13|9
1738662040000|2025-02-04 09:40:40|20334.92|20254.92|20334.35|20254.35|20336.07|20256.07|20334.02|20254.02|10
1738662050000|2025-02-04 09:40:50|20333.92|20253.92|20333.65|20253.65|20333.92|20253.92|20333.38|20253.38|9
1738662060000|2025-02-04 09:41:00|20333.67|20253.67|20326.45|20246.45|20334.12|20254.12|20326.45|20246.45|10
1738662070000|2025-02-04 09:41:10|20325.49|20245.49|20325.78|20245.78|20326.06|20246.06|20325.49|20245.49|10
1738662080000|2025-02-04 09:41:20|20325.86|20245.86|20322.63|20242.63|20325.89|20245.89|20322.63|20242.63|10
1738662090000|2025-02-04 09:41:30|20322.54|20242.54|20323.81|20243.81|20324.48|20244.48|20322.54|20242.54|10
1738662100000|2025-02-04 09:41:40|20323.83|20243.83|20325.3|20245.3|20325.3|20245.3|20323.83|20243.83|10
1738662110000|2025-02-04 09:41:50|20325.33|20245.33|20325.14|20245.14|20327.07|20247.07|20325.13|20245.13|10
1738662120000|2025-02-04 09:42:00|20325.12|20245.12|20327.38|20247.38|20328.15|20248.15|20325.12|20245.12|10
1738662130000|2025-02-04 09:42:10|20327.92|20247.92|20333.11|20253.11|20333.11|20253.11|20327.92|20247.92|10
1738662140000|2025-02-04 09:42:20|20332.94|20252.94|20333.44|20253.44|20333.55|20253.55|20332.16|20252.16|10
1738662150000|2025-02-04 09:42:30|20333.39|20253.39|20335.17|20255.17|20335.42|20255.42|20333.15|20253.15|10
1738662160000|2025-02-04 09:42:40|20335.02|20255.02|20334.33|20254.33|20335.05|20255.05|20334.31|20254.31|10
1738662170000|2025-02-04 09:42:50|20334.96|20254.96|20332.59|20252.59|20334.96|20254.96|20328.72|20248.72|10
1738662180000|2025-02-04 09:43:00|20332.26|20252.26|20340.57|20260.57|20340.57|20260.57|20332.26|20252.26|9
1738662190000|2025-02-04 09:43:10|20341.65|20261.65|20342.12|20262.12|20342.25|20262.25|20341.65|20261.65|10
1738662200000|2025-02-04 09:43:20|20343.88|20263.88|20340.76|20260.76|20343.88|20263.88|20340.76|20260.76|9
1738662210000|2025-02-04 09:43:30|20339.79|20259.79|20339.45|20259.45|20339.79|20259.79|20338.59|20258.59|10
1738662220000|2025-02-04 09:43:40|20339.54|20259.54|20337.5|20257.5|20339.54|20259.54|20336.85|20256.85|9
1738662230000|2025-02-04 09:43:50|20337.78|20257.78|20333.78|20253.78|20338.06|20258.06|20333.41|20253.41|10
1738662240000|2025-02-04 09:44:00|20332.6|20252.6|20333.49|20253.49|20333.61|20253.61|20332.25|20252.25|10
1738662250000|2025-02-04 09:44:10|20333.61|20253.61|20334.35|20254.35|20335.04|20255.04|20333.61|20253.61|10
1738662260000|2025-02-04 09:44:20|20335.34|20255.34|20339.28|20259.28|20339.28|20259.28|20335.34|20255.34|10
1738662270000|2025-02-04 09:44:30|20339.87|20259.87|20344.63|20264.63|20344.67|20264.67|20339.87|20259.87|10
1738662280000|2025-02-04 09:44:40|20344.4|20264.4|20347.99|20267.99|20347.99|20267.99|20343.94|20263.94|9
1738662290000|2025-02-04 09:44:50|20349.17|20269.17|20350.03|20270.03|20351.4|20271.4|20348.99|20268.99|10
1738662300000|2025-02-04 09:45:00|20350.16|20270.16|20343.38|20263.38|20350.16|20270.16|20343.38|20263.38|10
1738662310000|2025-02-04 09:45:10|20343.28|20263.28|20341.51|20261.51|20343.28|20263.28|20341.51|20261.51|10
1738662320000|2025-02-04 09:45:20|20341.54|20261.54|20338.59|20258.59|20341.54|20261.54|20338.59|20258.59|10
1738662330000|2025-02-04 09:45:30|20337.14|20257.14|20329.5|20249.5|20337.14|20257.14|20329.12|20249.12|9
1738662340000|2025-02-04 09:45:40|20328.5|20248.5|20329.32|20249.32|20329.32|20249.32|20327.33|20247.33|10
1738662350000|2025-02-04 09:45:50|20329.74|20249.74|20330.25|20250.25|20333.43|20253.43|20329.74|20249.74|10
1738662360000|2025-02-04 09:46:00|20330.22|20250.22|20326.3|20246.3|20330.22|20250.22|20326.16|20246.16|10
1738662370000|2025-02-04 09:46:10|20326.97|20246.97|20322.14|20242.14|20326.97|20246.97|20322.14|20242.14|10
1738662380000|2025-02-04 09:46:20|20314.26|20234.26|20311.87|20231.87|20314.26|20234.26|20311.87|20231.87|10
1738662390000|2025-02-04 09:46:30|20311.66|20231.66|20310.62|20230.62|20311.66|20231.66|20310.06|20230.06|10
1738662400000|2025-02-04 09:46:40|20310.78|20230.78|20309.41|20229.41|20311.27|20231.27|20309.41|20229.41|9
1738662410000|2025-02-04 09:46:50|20309.29|20229.29|20307.55|20227.55|20309.86|20229.86|20307.55|20227.55|10
1738662420000|2025-02-04 09:47:00|20308.09|20228.09|20311.11|20231.11|20311.11|20231.11|20307.6|20227.6|10
1738662430000|2025-02-04 09:47:10|20305.3|20225.3|20311.82|20231.82|20311.82|20231.82|20305.3|20225.3|10
1738662440000|2025-02-04 09:47:20|20312.7|20232.7|20314.33|20234.33|20315.82|20235.82|20312.7|20232.7|10
1738662450000|2025-02-04 09:47:30|20314.18|20234.18|20309.28|20229.28|20314.18|20234.18|20309.28|20229.28|10
1738662460000|2025-02-04 09:47:40|20309.22|20229.22|20311.79|20231.79|20311.79|20231.79|20306.12|20226.12|10
1738662470000|2025-02-04 09:47:50|20311.72|20231.72|20313.05|20233.05|20313.41|20233.41|20311.53|20231.53|10
1738662480000|2025-02-04 09:48:00|20317.59|20237.59|20317.45|20237.45|20317.99|20237.99|20316.48|20236.48|10
1738662490000|2025-02-04 09:48:10|20316.53|20236.53|20318.53|20238.53|20318.53|20238.53|20314.86|20234.86|10
1738662500000|2025-02-04 09:48:20|20318.24|20238.24|20315.74|20235.74|20318.35|20238.35|20315.74|20235.74|10
1738662510000|2025-02-04 09:48:30|20315.81|20235.81|20317.33|20237.33|20317.33|20237.33|20314.67|20234.67|10
1738662520000|2025-02-04 09:48:40|20317.9|20237.9|20325.83|20245.83|20325.83|20245.83|20317.9|20237.9|10
1738662530000|2025-02-04 09:48:50|20326.16|20246.16|20328.24|20248.24|20329.39|20249.39|20324.91|20244.91|10
1738662540000|2025-02-04 09:49:00|20327.99|20247.99|20331.56|20251.56|20331.56|20251.56|20327.07|20247.07|10
1738662550000|2025-02-04 09:49:10|20332.72|20252.72|20338.81|20258.81|20338.9|20258.9|20332.72|20252.72|10
1738662560000|2025-02-04 09:49:20|20338.95|20258.95|20342.91|20262.91|20342.91|20262.91|20338.95|20258.95|10
1738662570000|2025-02-04 09:49:30|20343.32|20263.32|20349.76|20269.76|20349.76|20269.76|20343.29|20263.29|10
1738662580000|2025-02-04 09:49:40|20349.93|20269.93|20350.06|20270.06|20351.27|20271.27|20349.74|20269.74|10
1738662590000|2025-02-04 09:49:50|20350.13|20270.13|20350.23|20270.23|20350.65|20270.65|20349.95|20269.95|10
1738662600000|2025-02-04 09:50:00|20349.24|20269.24|20346.71|20266.71|20349.24|20269.24|20345.42|20265.42|10
1738662610000|2025-02-04 09:50:10|20346.93|20266.93|20354.4|20274.4|20354.4|20274.4|20346.69|20266.69|10
1738662620000|2025-02-04 09:50:20|20354.78|20274.78|20358.86|20278.86|20358.86|20278.86|20354.65|20274.65|10
1738662630000|2025-02-04 09:50:30|20358.69|20278.69|20354.28|20274.28|20358.69|20278.69|20354.28|20274.28|10
1738662640000|2025-02-04 09:50:40|20351.76|20271.76|20346.84|20266.84|20351.76|20271.76|20343.93|20263.93|10
1738662650000|2025-02-04 09:50:50|20346.37|20266.37|20349.03|20269.03|20349.03|20269.03|20346.37|20266.37|10
1738662660000|2025-02-04 09:51:00|20348.66|20268.66|20341.05|20261.05|20348.66|20268.66|20341.05|20261.05|10
1738662670000|2025-02-04 09:51:10|20340.91|20260.91|20338.56|20258.56|20340.99|20260.99|20338.56|20258.56|10
1738662680000|2025-02-04 09:51:20|20337.29|20257.29|20335.27|20255.27|20337.74|20257.74|20334.99|20254.99|10
1738662690000|2025-02-04 09:51:30|20334.46|20254.46|20331.89|20251.89|20334.46|20254.46|20331.29|20251.29|9
1738662700000|2025-02-04 09:51:40|20331.87|20251.87|20327.3|20247.3|20331.87|20251.87|20327.3|20247.3|10
1738662710000|2025-02-04 09:51:50|20327.34|20247.34|20329.85|20249.85|20329.98|20249.98|20327.34|20247.34|10
1738662720000|2025-02-04 09:52:00|20329.8|20249.8|20330.19|20250.19|20330.42|20250.42|20328.52|20248.52|10
1738662730000|2025-02-04 09:52:10|20330.23|20250.23|20325.41|20245.41|20330.23|20250.23|20325.24|20245.24|10
1738662740000|2025-02-04 09:52:20|20325.2|20245.2|20318.34|20238.34|20325.2|20245.2|20318.34|20238.34|10
1738662750000|2025-02-04 09:52:30|20317.9|20237.9|20317.49|20237.49|20318.85|20238.85|20317.04|20237.04|9
1738662760000|2025-02-04 09:52:40|20317.57|20237.57|20316.92|20236.92|20318.93|20238.93|20316.58|20236.58|10
1738662770000|2025-02-04 09:52:50|20315.12|20235.12|20310.52|20230.52|20315.12|20235.12|20310.52|20230.52|9
1738662780000|2025-02-04 09:53:00|20310.43|20230.43|20303.84|20223.84|20310.43|20230.43|20303.84|20223.84|10
1738662790000|2025-02-04 09:53:10|20303.71|20223.71|20303.82|20223.82|20303.82|20223.82|20302.63|20222.63|10
1738662800000|2025-02-04 09:53:20|20303.4|20223.4|20302.62|20222.62|20303.9|20223.9|20302.62|20222.62|10
1738662810000|2025-02-04 09:53:30|20301.78|20221.78|20299.48|20219.48|20302.2|20222.2|20299.48|20219.48|10
1738662820000|2025-02-04 09:53:40|20299.09|20219.09|20296.96|20216.96|20299.09|20219.09|20296.96|20216.96|9
1738662830000|2025-02-04 09:53:50|20297.15|20217.15|20296.61|20216.61|20297.78|20217.78|20296.18|20216.18|10
1738662840000|2025-02-04 09:54:00|20296.8|20216.8|20296.18|20216.18|20299.88|20219.88|20294.31|20214.31|10
1738662850000|2025-02-04 09:54:10|20296.06|20216.06|20296.18|20216.18|20297.2|20217.2|20296.06|20216.06|10
1738662860000|2025-02-04 09:54:20|20295.3|20215.3|20282.89|20202.89|20295.3|20215.3|20282.89|20202.89|10
1738662870000|2025-02-04 09:54:30|20282.95|20202.95|20282.69|20202.69|20286.06|20206.06|20282.69|20202.69|9
1738662880000|2025-02-04 09:54:40|20282.5|20202.5|20279.99|20199.99|20282.92|20202.92|20279.76|20199.76|10
1738662890000|2025-02-04 09:54:50|20280.49|20200.49|20280.8|20200.8|20280.83|20200.83|20280.49|20200.49|10
1738662900000|2025-02-04 09:55:00|20280.49|20200.49|20276.35|20196.35|20280.49|20200.49|20275.5|20195.5|10
1738662910000|2025-02-04 09:55:10|20276.33|20196.33|20280.83|20200.83|20280.99|20200.99|20276.33|20196.33|10
1738662920000|2025-02-04 09:55:20|20280.06|20200.06|20276.8|20196.8|20280.31|20200.31|20276.8|20196.8|10
1738662930000|2025-02-04 09:55:30|20277.46|20197.46|20281.05|20201.05|20281.05|20201.05|20277.46|20197.46|10
1738662940000|2025-02-04 09:55:40|20281.17|20201.17|20277.81|20197.81|20281.17|20201.17|20277.81|20197.81|10
1738662950000|2025-02-04 09:55:50|20278.3|20198.3|20282.32|20202.32|20282.32|20202.32|20278.21|20198.21|10
1738662960000|2025-02-04 09:56:00|20282.19|20202.19|20283.02|20203.02|20283.02|20203.02|20281.53|20201.53|10
1738662970000|2025-02-04 09:56:10|20283.82|20203.82|20281.75|20201.75|20283.82|20203.82|20281.02|20201.02|10
1738662980000|2025-02-04 09:56:20|20281.82|20201.82|20278.8|20198.8|20281.82|20201.82|20278.8|20198.8|10
1738662990000|2025-02-04 09:56:30|20278.67|20198.67|20272.62|20192.62|20278.67|20198.67|20272.62|20192.62|10
1738663000000|2025-02-04 09:56:40|20273.01|20193.01|20264.53|20184.53|20273.01|20193.01|20264.53|20184.53|10
1738663010000|2025-02-04 09:56:50|20262.92|20182.92|20261.35|20181.35|20262.92|20182.92|20260.97|20180.97|10
1738663020000|2025-02-04 09:57:00|20261.3|20181.3|20263.79|20183.79|20264.63|20184.63|20261.27|20181.27|10
1738663030000|2025-02-04 09:57:10|20263.77|20183.77|20263.48|20183.48|20263.77|20183.77|20261.79|20181.79|9
1738663040000|2025-02-04 09:57:20|20263.22|20183.22|20255.01|20175.01|20263.31|20183.31|20255.01|20175.01|10
1738663050000|2025-02-04 09:57:30|20254.71|20174.71|20254.89|20174.89|20254.89|20174.89|20253.13|20173.13|10
1738663060000|2025-02-04 09:57:40|20256.67|20176.67|20252.91|20172.91|20256.67|20176.67|20252.91|20172.91|10
1738663070000|2025-02-04 09:57:50|20251.99|20171.99|20247.94|20167.94|20251.99|20171.99|20247.94|20167.94|10
1738663080000|2025-02-04 09:58:00|20248.38|20168.38|20257.75|20177.75|20257.75|20177.75|20247.92|20167.92|10
1738663090000|2025-02-04 09:58:10|20257.43|20177.43|20253.37|20173.37|20257.43|20177.43|20253.37|20173.37|10
1738663100000|2025-02-04 09:58:20|20253.2|20173.2|20249.43|20169.43|20253.2|20173.2|20249.43|20169.43|10
1738663110000|2025-02-04 09:58:30|20248.18|20168.18|20247.58|20167.58|20248.76|20168.76|20247.45|20167.45|10
1738663120000|2025-02-04 09:58:40|20247.41|20167.41|20245.42|20165.42|20247.41|20167.41|20244.98|20164.98|10
1738663130000|2025-02-04 09:58:50|20244.34|20164.34|20242.31|20162.31|20244.34|20164.34|20242.31|20162.31|9
1738663140000|2025-02-04 09:59:00|20242.3|20162.3|20237.58|20157.58|20242.61|20162.61|20237.3|20157.3|10
1738663150000|2025-02-04 09:59:10|20237.7|20157.7|20235.6|20155.6|20237.8|20157.8|20235.29|20155.29|10
1738663160000|2025-02-04 09:59:20|20235.45|20155.45|20239.68|20159.68|20239.68|20159.68|20235.21|20155.21|10
1738663170000|2025-02-04 09:59:30|20239.71|20159.71|20240.51|20160.51|20240.84|20160.84|20239.66|20159.66|10
1738663180000|2025-02-04 09:59:40|20240.59|20160.59|20245.32|20165.32|20245.72|20165.72|20240.59|20160.59|10
1738663190000|2025-02-04 09:59:50|20244.97|20164.97|20245.71|20165.71|20246.06|20166.06|20244.66|20164.66|10
1738663200000|2025-02-04 10:00:00|20245.65|20165.65|20246.85|20166.85|20246.85|20166.85|20244.31|20164.31|10
1738663210000|2025-02-04 10:00:10|20246.18|20166.18|20246.67|20166.67|20247.11|20167.11|20245.63|20165.63|10
1738663220000|2025-02-04 10:00:20|20245.86|20165.86|20247.48|20167.48|20247.54|20167.54|20245.48|20165.48|9
1738663230000|2025-02-04 10:00:30|20247.92|20167.92|20256.04|20176.04|20256.04|20176.04|20247.71|20167.71|10
1738663240000|2025-02-04 10:00:40|20257.31|20177.31|20260.42|20180.42|20260.42|20180.42|20257.31|20177.31|10
1738663250000|2025-02-04 10:00:50|20259.47|20179.47|20261.67|20181.67|20261.67|20181.67|20259.47|20179.47|10
1738663260000|2025-02-04 10:01:00|20262.32|20182.32|20284.15|20204.15|20285.4|20205.4|20262.32|20182.32|10
1738663270000|2025-02-04 10:01:10|20283.82|20203.82|20286.62|20206.62|20286.88|20206.88|20283.47|20203.47|10
1738663280000|2025-02-04 10:01:20|20284.36|20204.36|20279.21|20199.21|20284.36|20204.36|20279.21|20199.21|10
1738663290000|2025-02-04 10:01:30|20278.63|20198.63|20275.44|20195.44|20279.1|20199.1|20275.34|20195.34|10
1738663300000|2025-02-04 10:01:40|20275.98|20195.98|20278.38|20198.38|20278.38|20198.38|20275.98|20195.98|10
1738663310000|2025-02-04 10:01:50|20278.53|20198.53|20283.5|20203.5|20285.85|20205.85|20278.53|20198.53|10
1738663320000|2025-02-04 10:02:00|20283.71|20203.71|20298.06|20218.06|20298.06|20218.06|20283.71|20203.71|10
1738663330000|2025-02-04 10:02:10|20297.88|20217.88|20303.29|20223.29|20303.29|20223.29|20297.88|20217.88|10
1738663340000|2025-02-04 10:02:20|20303.74|20223.74|20305.78|20225.78|20305.78|20225.78|20303.74|20223.74|9
1738663350000|2025-02-04 10:02:30|20305.92|20225.92|20313.91|20233.91|20313.91|20233.91|20305.81|20225.81|10
1738663360000|2025-02-04 10:02:40|20317.3|20237.3|20321.25|20241.25|20321.25|20241.25|20317.3|20237.3|10
1738663370000|2025-02-04 10:02:50|20321.47|20241.47|20324.39|20244.39|20324.79|20244.79|20321.47|20241.47|10
1738663380000|2025-02-04 10:03:00|20324.66|20244.66|20324.3|20244.3|20324.83|20244.83|20323.82|20243.82|10
1738663390000|2025-02-04 10:03:10|20325.12|20245.12|20328.95|20248.95|20329.11|20249.11|20325.12|20245.12|10
1738663400000|2025-02-04 10:03:20|20329.19|20249.19|20340.17|20260.17|20340.17|20260.17|20329.19|20249.19|10
1738663410000|2025-02-04 10:03:30|20340.33|20260.33|20352.95|20272.95|20352.95|20272.95|20340.33|20260.33|10
1738663420000|2025-02-04 10:03:40|20352.9|20272.9|20353.7|20273.7|20355.14|20275.14|20352.9|20272.9|10
1738663430000|2025-02-04 10:03:50|20353.81|20273.81|20355.11|20275.11|20357.34|20277.34|20353.81|20273.81|10
1738663440000|2025-02-04 10:04:00|20355.22|20275.22|20356.78|20276.78|20356.78|20276.78|20354.22|20274.22|10
1738663450000|2025-02-04 10:04:10|20356.61|20276.61|20354.56|20274.56|20356.61|20276.61|20352.86|20272.86|10
1738663460000|2025-02-04 10:04:20|20354.5|20274.5|20361.36|20281.36|20361.36|20281.36|20354.5|20274.5|10
1738663470000|2025-02-04 10:04:30|20361.69|20281.69|20359.7|20279.7|20361.69|20281.69|20359.11|20279.11|10
1738663480000|2025-02-04 10:04:40|20359.29|20279.29|20358.43|20278.43|20359.29|20279.29|20357.33|20277.33|10
1738663490000|2025-02-04 10:04:50|20358.65|20278.65|20357.33|20277.33|20359.49|20279.49|20357.33|20277.33|10
1738663500000|2025-02-04 10:05:00|20357.13|20277.13|20352.23|20272.23|20357.13|20277.13|20352.03|20272.03|9
1738663510000|2025-02-04 10:05:10|20351.85|20271.85|20352.73|20272.73|20352.93|20272.93|20351.85|20271.85|10
1738663520000|2025-02-04 10:05:20|20352.95|20272.95|20358.18|20278.18|20358.45|20278.45|20352.95|20272.95|10
1738663530000|2025-02-04 10:05:30|20358.81|20278.81|20361.69|20281.69|20362.5|20282.5|20356.12|20276.12|10
1738663540000|2025-02-04 10:05:40|20365.63|20285.63|20372.59|20292.59|20372.59|20292.59|20365.63|20285.63|10
1738663550000|2025-02-04 10:05:50|20372.73|20292.73|20370.28|20290.28|20372.73|20292.73|20368.78|20288.78|10
1738663560000|2025-02-04 10:06:00|20370.13|20290.13|20370.92|20290.92|20370.92|20290.92|20369.05|20289.05|10
1738663570000|2025-02-04 10:06:10|20371.22|20291.22|20373.81|20293.81|20374.8|20294.8|20371.22|20291.22|10
1738663580000|2025-02-04 10:06:20|20373.72|20293.72|20371.98|20291.98|20373.72|20293.72|20371.98|20291.98|9
1738663590000|2025-02-04 10:06:30|20371.65|20291.65|20370.2|20290.2|20371.65|20291.65|20369.9|20289.9|10
1738663600000|2025-02-04 10:06:40|20369.46|20289.46|20374.68|20294.68|20374.68|20294.68|20366.27|20286.27|10
1738663610000|2025-02-04 10:06:50|20374.96|20294.96|20378|20298|20378.54|20298.54|20374.96|20294.96|10
1738663620000|2025-02-04 10:07:00|20378.4|20298.4|20377.55|20297.55|20378.56|20298.56|20377.55|20297.55|10
1738663630000|2025-02-04 10:07:10|20378.54|20298.54|20383.68|20303.68|20384.02|20304.02|20377.83|20297.83|10
1738663640000|2025-02-04 10:07:20|20383.94|20303.94|20392.28|20312.28|20392.3|20312.3|20383.64|20303.64|10
1738663650000|2025-02-04 10:07:30|20392.68|20312.68|20402.84|20322.84|20402.84|20322.84|20392.68|20312.68|10
1738663660000|2025-02-04 10:07:40|20401.57|20321.57|20406.49|20326.49|20406.49|20326.49|20400.35|20320.35|10
1738663670000|2025-02-04 10:07:50|20406.28|20326.28|20408.61|20328.61|20408.61|20328.61|20404.79|20324.79|9
1738663680000|2025-02-04 10:08:00|20408.81|20328.81|20422.7|20342.7|20425.18|20345.18|20408.81|20328.81|10
1738663690000|2025-02-04 10:08:10|20421.8|20341.8|20423.85|20343.85|20424.75|20344.75|20421.8|20341.8|10
1738663700000|2025-02-04 10:08:20|20423.96|20343.96|20419.38|20339.38|20423.96|20343.96|20419.38|20339.38|10
1738663710000|2025-02-04 10:08:30|20419.33|20339.33|20414.71|20334.71|20419.82|20339.82|20414.71|20334.71|10
1738663720000|2025-02-04 10:08:40|20412.94|20332.94|20413.24|20333.24|20414.27|20334.27|20412.59|20332.59|9
1738663730000|2025-02-04 10:08:50|20413.27|20333.27|20413.31|20333.31|20413.89|20333.89|20412.47|20332.47|10
1738663740000|2025-02-04 10:09:00|20412.99|20332.99|20409.47|20329.47|20412.99|20332.99|20409.27|20329.27|10
1738663750000|2025-02-04 10:09:10|20409.41|20329.41|20404.45|20324.45|20409.41|20329.41|20404.45|20324.45|10
1738663760000|2025-02-04 10:09:20|20401.96|20321.96|20397.79|20317.79|20401.96|20321.96|20397.79|20317.79|10
1738663770000|2025-02-04 10:09:30|20397.96|20317.96|20396.59|20316.59|20398.24|20318.24|20396.41|20316.41|10
1738663780000|2025-02-04 10:09:40|20396.54|20316.54|20396.72|20316.72|20397.2|20317.2|20395.82|20315.82|10
1738663790000|2025-02-04 10:09:50|20396.34|20316.34|20397.55|20317.55|20397.55|20317.55|20395.72|20315.72|10
1738663800000|2025-02-04 10:10:00|20396.54|20316.54|20390.53|20310.53|20396.54|20316.54|20390|20310|10
1738663810000|2025-02-04 10:10:10|20391.08|20311.08|20392.65|20312.65|20392.66|20312.66|20391.08|20311.08|10
1738663820000|2025-02-04 10:10:20|20393.87|20313.87|20390.43|20310.43|20393.87|20313.87|20390.43|20310.43|10
1738663830000|2025-02-04 10:10:30|20390.68|20310.68|20390.64|20310.64|20391.57|20311.57|20390.44|20310.44|10
1738663840000|2025-02-04 10:10:40|20391.13|20311.13|20392.18|20312.18|20392.18|20312.18|20390.65|20310.65|10
1738663850000|2025-02-04 10:10:50|20393.15|20313.15|20399.17|20319.17|20399.17|20319.17|20391.02|20311.02|10
1738663860000|2025-02-04 10:11:00|20399.44|20319.44|20399.03|20319.03|20399.44|20319.44|20398.16|20318.16|10
1738663870000|2025-02-04 10:11:10|20400.37|20320.37|20405.44|20325.44|20405.44|20325.44|20400.37|20320.37|10
1738663880000|2025-02-04 10:11:20|20405.83|20325.83|20407.39|20327.39|20407.39|20327.39|20405.83|20325.83|10
1738663890000|2025-02-04 10:11:30|20407.48|20327.48|20406.02|20326.02|20409.4|20329.4|20406.02|20326.02|10
1738663900000|2025-02-04 10:11:40|20405.75|20325.75|20406.61|20326.61|20406.95|20326.95|20405.53|20325.53|10
1738663910000|2025-02-04 10:11:50|20404.93|20324.93|20402.02|20322.02|20404.93|20324.93|20401.35|20321.35|10
1738663920000|2025-02-04 10:12:00|20402.25|20322.25|20396.51|20316.51|20402.25|20322.25|20396.51|20316.51|9
1738663930000|2025-02-04 10:12:10|20397.09|20317.09|20400.06|20320.06|20400.19|20320.19|20396.99|20316.99|8
1738663940000|2025-02-04 10:12:20|20400|20320|20396.42|20316.42|20400.01|20320.01|20396.42|20316.42|10
1738663950000|2025-02-04 10:12:30|20397.36|20317.36|20397.2|20317.2|20398.12|20318.12|20396.69|20316.69|10
1738663960000|2025-02-04 10:12:40|20397.78|20317.78|20398.27|20318.27|20399.37|20319.37|20397.78|20317.78|10
1738663970000|2025-02-04 10:12:50|20398.18|20318.18|20398.16|20318.16|20398.62|20318.62|20397.78|20317.78|10
1738663980000|2025-02-04 10:13:00|20399.07|20319.07|20401.41|20321.41|20401.82|20321.82|20399.07|20319.07|10
1738663990000|2025-02-04 10:13:10|20401.59|20321.59|20397.04|20317.04|20401.9|20321.9|20396.85|20316.85|10
1738664000000|2025-02-04 10:13:20|20397.08|20317.08|20393.01|20313.01|20397.08|20317.08|20392.85|20312.85|10
1738664010000|2025-02-04 10:13:30|20392.52|20312.52|20390.77|20310.77|20392.93|20312.93|20390.52|20310.52|10
1738664020000|2025-02-04 10:13:40|20390.93|20310.93|20392.02|20312.02|20392.02|20312.02|20390.93|20310.93|10
1738664030000|2025-02-04 10:13:50|20391.79|20311.79|20391.46|20311.46|20391.91|20311.91|20391.38|20311.38|10
1738664040000|2025-02-04 10:14:00|20391.54|20311.54|20388.68|20308.68|20391.67|20311.67|20388.66|20308.66|10
1738664050000|2025-02-04 10:14:10|20388.56|20308.56|20378.94|20298.94|20388.56|20308.56|20378.94|20298.94|10
1738664060000|2025-02-04 10:14:20|20378.32|20298.32|20378.4|20298.4|20379.17|20299.17|20377.62|20297.62|10
1738664070000|2025-02-04 10:14:30|20378.53|20298.53|20381.8|20301.8|20381.8|20301.8|20378.18|20298.18|8
1738664080000|2025-02-04 10:14:40|20381.98|20301.98|20380.18|20300.18|20382.62|20302.62|20380.01|20300.01|10
1738664090000|2025-02-04 10:14:50|20380.19|20300.19|20379.64|20299.64|20380.57|20300.57|20379.64|20299.64|10
1738664100000|2025-02-04 10:15:00|20380.2|20300.2|20378.26|20298.26|20380.44|20300.44|20377.83|20297.83|10
1738664110000|2025-02-04 10:15:10|20378.45|20298.45|20377|20297|20378.45|20298.45|20377|20297|10
1738664120000|2025-02-04 10:15:20|20376.97|20296.97|20379.89|20299.89|20379.89|20299.89|20376.75|20296.75|10
1738664130000|2025-02-04 10:15:30|20379.91|20299.91|20382.43|20302.43|20382.43|20302.43|20379.91|20299.91|10
1738664140000|2025-02-04 10:15:40|20384.44|20304.44|20385.63|20305.63|20386.24|20306.24|20384.44|20304.44|10
1738664150000|2025-02-04 10:15:50|20385.64|20305.64|20389.88|20309.88|20389.88|20309.88|20385.6|20305.6|10
1738664160000|2025-02-04 10:16:00|20393.3|20313.3|20393.4|20313.4|20396.2|20316.2|20393.27|20313.27|10
1738664170000|2025-02-04 10:16:10|20393.36|20313.36|20392.75|20312.75|20393.53|20313.53|20392.54|20312.54|10
1738664180000|2025-02-04 10:16:20|20391.39|20311.39|20392.94|20312.94|20392.94|20312.94|20390.98|20310.98|10
1738664190000|2025-02-04 10:16:30|20392.71|20312.71|20395.87|20315.87|20396.71|20316.71|20392.71|20312.71|10
1738664200000|2025-02-04 10:16:40|20397.96|20317.96|20403.73|20323.73|20403.77|20323.77|20397.96|20317.96|10
1738664210000|2025-02-04 10:16:50|20403.7|20323.7|20402.88|20322.88|20403.7|20323.7|20402.75|20322.75|10
1738664220000|2025-02-04 10:17:00|20405.36|20325.36|20400.81|20320.81|20405.4|20325.4|20400.81|20320.81|10
1738664230000|2025-02-04 10:17:10|20400.62|20320.62|20403.05|20323.05|20403.05|20323.05|20400.4|20320.4|10
1738664240000|2025-02-04 10:17:20|20405.2|20325.2|20408.37|20328.37|20408.37|20328.37|20405.2|20325.2|10
1738664250000|2025-02-04 10:17:30|20408.71|20328.71|20419.14|20339.14|20419.14|20339.14|20408.71|20328.71|10
1738664260000|2025-02-04 10:17:40|20420.74|20340.74|20425.86|20345.86|20427.3|20347.3|20420.74|20340.74|10
1738664270000|2025-02-04 10:17:50|20427.03|20347.03|20435.11|20355.11|20435.11|20355.11|20426.68|20346.68|10
1738664280000|2025-02-04 10:18:00|20436.2|20356.2|20435.1|20355.1|20436.63|20356.63|20433.58|20353.58|10
1738664290000|2025-02-04 10:18:10|20434.9|20354.9|20435.65|20355.65|20435.65|20355.65|20434.9|20354.9|10
1738664300000|2025-02-04 10:18:20|20435.58|20355.58|20436.66|20356.66|20437.75|20357.75|20435.58|20355.58|10
1738664310000|2025-02-04 10:18:30|20437.76|20357.76|20437.83|20357.83|20444.56|20364.56|20437.28|20357.28|10
1738664320000|2025-02-04 10:18:40|20438.26|20358.26|20438.52|20358.52|20439.46|20359.46|20437.36|20357.36|9
1738664330000|2025-02-04 10:18:50|20439.2|20359.2|20439.88|20359.88|20440|20360|20438.74|20358.74|10
1738664340000|2025-02-04 10:19:00|20439.45|20359.45|20435.3|20355.3|20439.51|20359.51|20435.3|20355.3|10
1738664350000|2025-02-04 10:19:10|20435.26|20355.26|20436.32|20356.32|20436.32|20356.32|20434.75|20354.75|10
1738664360000|2025-02-04 10:19:20|20437.87|20357.87|20436.45|20356.45|20439.09|20359.09|20436.45|20356.45|10
1738664370000|2025-02-04 10:19:30|20436.14|20356.14|20432.52|20352.52|20436.14|20356.14|20431.98|20351.98|10
1738664380000|2025-02-04 10:19:40|20432.46|20352.46|20432.13|20352.13|20432.72|20352.72|20432.09|20352.09|10
1738664390000|2025-02-04 10:19:50|20432.2|20352.2|20434.77|20354.77|20434.77|20354.77|20432.2|20352.2|10
1738664400000|2025-02-04 10:20:00|20433.94|20353.94|20434.67|20354.67|20434.67|20354.67|20431.63|20351.63|10
1738664410000|2025-02-04 10:20:10|20435.87|20355.87|20438.56|20358.56|20438.63|20358.63|20435.87|20355.87|10
1738664420000|2025-02-04 10:20:20|20440.69|20360.69|20446.28|20366.28|20446.28|20366.28|20440.69|20360.69|10
1738664430000|2025-02-04 10:20:30|20446.22|20366.22|20445.25|20365.25|20446.5|20366.5|20444.41|20364.41|10
1738664440000|2025-02-04 10:20:40|20445.36|20365.36|20443.3|20363.3|20452.05|20372.05|20443.3|20363.3|10
1738664450000|2025-02-04 10:20:50|20443.04|20363.04|20444.11|20364.11|20445.34|20365.34|20442.99|20362.99|10
1738664460000|2025-02-04 10:21:00|20444.46|20364.46|20442.97|20362.97|20444.66|20364.66|20442.97|20362.97|10
1738664470000|2025-02-04 10:21:10|20442.69|20362.69|20446.28|20366.28|20446.28|20366.28|20442.69|20362.69|10
1738664480000|2025-02-04 10:21:20|20445.66|20365.66|20445.19|20365.19|20446.19|20366.19|20444.76|20364.76|10
1738664490000|2025-02-04 10:21:30|20447.18|20367.18|20450.3|20370.3|20450.3|20370.3|20447.18|20367.18|10
1738664500000|2025-02-04 10:21:40|20450.16|20370.16|20446.98|20366.98|20450.65|20370.65|20446.98|20366.98|10
1738664510000|2025-02-04 10:21:50|20446.22|20366.22|20447.24|20367.24|20447.77|20367.77|20446.17|20366.17|10
1738664520000|2025-02-04 10:22:00|20447.31|20367.31|20446.4|20366.4|20447.36|20367.36|20445.35|20365.35|10
1738664530000|2025-02-04 10:22:10|20446.23|20366.23|20445.68|20365.68|20446.79|20366.79|20444.66|20364.66|10
1738664540000|2025-02-04 10:22:20|20446.32|20366.32|20452.18|20372.18|20452.31|20372.31|20446.32|20366.32|10
1738664550000|2025-02-04 10:22:30|20451.76|20371.76|20457.28|20377.28|20457.48|20377.48|20451.76|20371.76|10
1738664560000|2025-02-04 10:22:40|20457.92|20377.92|20466.04|20386.04|20466.04|20386.04|20457.92|20377.92|10
1738664570000|2025-02-04 10:22:50|20465.64|20385.64|20465.86|20385.86|20466.2|20386.2|20465.11|20385.11|10
1738664580000|2025-02-04 10:23:00|20465.98|20385.98|20473.58|20393.58|20473.58|20393.58|20465|20385|10
1738664590000|2025-02-04 10:23:10|20473.1|20393.1|20473.2|20393.2|20474|20394|20472.81|20392.81|10
1738664600000|2025-02-04 10:23:20|20472.49|20392.49|20473.07|20393.07|20473.07|20393.07|20471.33|20391.33|10
1738664610000|2025-02-04 10:23:30|20473.09|20393.09|20473.47|20393.47|20473.48|20393.48|20472.39|20392.39|10
1738664620000|2025-02-04 10:23:40|20473.6|20393.6|20472.73|20392.73|20474.49|20394.49|20472.69|20392.69|9
1738664630000|2025-02-04 10:23:50|20471.93|20391.93|20472.85|20392.85|20473.37|20393.37|20471.82|20391.82|10
1738664640000|2025-02-04 10:24:00|20472.22|20392.22|20470.99|20390.99|20472.22|20392.22|20470.88|20390.88|10
1738664650000|2025-02-04 10:24:10|20471.85|20391.85|20473.34|20393.34|20473.59|20393.59|20471.85|20391.85|10
1738664660000|2025-02-04 10:24:20|20470.74|20390.74|20471.71|20391.71|20471.71|20391.71|20469.05|20389.05|10
1738664670000|2025-02-04 10:24:30|20471.94|20391.94|20474.2|20394.2|20474.29|20394.29|20471.45|20391.45|9
1738664680000|2025-02-04 10:24:40|20473.86|20393.86|20475.94|20395.94|20476.07|20396.07|20473.86|20393.86|8
1738664690000|2025-02-04 10:24:50|20475.98|20395.98|20475.13|20395.13|20475.98|20395.98|20475.13|20395.13|10
1738664700000|2025-02-04 10:25:00|20475.15|20395.15|20473.04|20393.04|20476.94|20396.94|20473.04|20393.04|10
1738664710000|2025-02-04 10:25:10|20471.53|20391.53|20466.42|20386.42|20471.53|20391.53|20466.42|20386.42|10
1738664720000|2025-02-04 10:25:20|20465.99|20385.99|20461.32|20381.32|20465.99|20385.99|20460.25|20380.25|10
1738664730000|2025-02-04 10:25:30|20462.59|20382.59|20465.84|20385.84|20465.84|20385.84|20462.56|20382.56|10
1738664740000|2025-02-04 10:25:40|20465.27|20385.27|20464.27|20384.27|20466.21|20386.21|20463.75|20383.75|10
1738664750000|2025-02-04 10:25:50|20464.31|20384.31|20459.28|20379.28|20464.53|20384.53|20459.28|20379.28|10
1738664760000|2025-02-04 10:26:00|20459.27|20379.27|20452.96|20372.96|20459.27|20379.27|20452.96|20372.96|10
1738664770000|2025-02-04 10:26:10|20452.66|20372.66|20442.63|20362.63|20452.66|20372.66|20442.35|20362.35|10
1738664780000|2025-02-04 10:26:20|20442.02|20362.02|20440.9|20360.9|20442.02|20362.02|20440.11|20360.11|10
1738664790000|2025-02-04 10:26:30|20440.92|20360.92|20439.45|20359.45|20440.92|20360.92|20439.11|20359.11|10
1738664800000|2025-02-04 10:26:40|20439.28|20359.28|20442.53|20362.53|20444.78|20364.78|20439.24|20359.24|10
1738664810000|2025-02-04 10:26:50|20447.89|20367.89|20450.21|20370.21|20450.79|20370.79|20447.89|20367.89|10
1738664820000|2025-02-04 10:27:00|20450.2|20370.2|20449.91|20369.91|20450.2|20370.2|20448.32|20368.32|9
1738664830000|2025-02-04 10:27:10|20450.27|20370.27|20452.37|20372.37|20452.37|20372.37|20450.27|20370.27|9
1738664840000|2025-02-04 10:27:20|20452.54|20372.54|20452.83|20372.83|20454.12|20374.12|20452.45|20372.45|10
1738664850000|2025-02-04 10:27:30|20452.93|20372.93|20450.64|20370.64|20452.93|20372.93|20450.64|20370.64|10
1738664860000|2025-02-04 10:27:40|20450.26|20370.26|20451.6|20371.6|20453.06|20373.06|20450.24|20370.24|10
1738664870000|2025-02-04 10:27:50|20451.8|20371.8|20453.94|20373.94|20454.43|20374.43|20451.8|20371.8|10
1738664880000|2025-02-04 10:28:00|20455.12|20375.12|20462.08|20382.08|20462.08|20382.08|20455.12|20375.12|9
1738664890000|2025-02-04 10:28:10|20462.51|20382.51|20461.62|20381.62|20463.21|20383.21|20461.62|20381.62|10
1738664900000|2025-02-04 10:28:20|20461.57|20381.57|20460.79|20380.79|20461.57|20381.57|20460.55|20380.55|10
1738664910000|2025-02-04 10:28:30|20460.78|20380.78|20458.1|20378.1|20460.78|20380.78|20458.1|20378.1|10
1738664920000|2025-02-04 10:28:40|20458.12|20378.12|20459.1|20379.1|20459.24|20379.24|20457.49|20377.49|9
1738664930000|2025-02-04 10:28:50|20459.23|20379.23|20458.85|20378.85|20459.5|20379.5|20457.88|20377.88|10
1738664940000|2025-02-04 10:29:00|20459.52|20379.52|20462.75|20382.75|20462.75|20382.75|20458.49|20378.49|10
1738664950000|2025-02-04 10:29:10|20463.81|20383.81|20468.11|20388.11|20468.11|20388.11|20463.81|20383.81|10
1738664960000|2025-02-04 10:29:20|20469.31|20389.31|20474.39|20394.39|20474.39|20394.39|20468.15|20388.15|10
1738664970000|2025-02-04 10:29:30|20474.49|20394.49|20475.67|20395.67|20475.9|20395.9|20473.2|20393.2|10
1738664980000|2025-02-04 10:29:40|20475.38|20395.38|20470.04|20390.04|20475.38|20395.38|20470.04|20390.04|10
1738664990000|2025-02-04 10:29:50|20470.02|20390.02|20468.94|20388.94|20470.02|20390.02|20468.94|20388.94|10
1738665000000|2025-02-04 10:30:00|20469.24|20389.24|20470.33|20390.33|20470.33|20390.33|20467.22|20387.22|10
1738665010000|2025-02-04 10:30:10|20471.55|20391.55|20465.93|20385.93|20471.82|20391.82|20465.93|20385.93|10
1738665020000|2025-02-04 10:30:20|20465.9|20385.9|20458.96|20378.96|20465.9|20385.9|20458.96|20378.96|10
1738665030000|2025-02-04 10:30:30|20458.9|20378.9|20450.77|20370.77|20458.9|20378.9|20450.77|20370.77|10
1738665040000|2025-02-04 10:30:40|20448.79|20368.79|20448.08|20368.08|20448.79|20368.79|20446.84|20366.84|10
1738665050000|2025-02-04 10:30:50|20448.12|20368.12|20448.8|20368.8|20448.8|20368.8|20447.47|20367.47|9
1738665060000|2025-02-04 10:31:00|20448.76|20368.76|20443.32|20363.32|20448.76|20368.76|20443.09|20363.09|10
1738665070000|2025-02-04 10:31:10|20443.29|20363.29|20442.03|20362.03|20443.29|20363.29|20439.34|20359.34|10
1738665080000|2025-02-04 10:31:20|20442.74|20362.74|20449.19|20369.19|20449.19|20369.19|20442.74|20362.74|10
1738665090000|2025-02-04 10:31:30|20449.52|20369.52|20449.2|20369.2|20450.67|20370.67|20449.2|20369.2|10
1738665100000|2025-02-04 10:31:40|20450.49|20370.49|20450.67|20370.67|20453.21|20373.21|20450|20370|10
1738665110000|2025-02-04 10:31:50|20448.3|20368.3|20443.62|20363.62|20448.52|20368.52|20443.62|20363.62|10
1738665120000|2025-02-04 10:32:00|20439.44|20359.44|20441.41|20361.41|20441.41|20361.41|20438.06|20358.06|10
1738665130000|2025-02-04 10:32:10|20441.44|20361.44|20445.39|20365.39|20445.92|20365.92|20441.44|20361.44|9
1738665140000|2025-02-04 10:32:20|20445.44|20365.44|20446.41|20366.41|20446.41|20366.41|20442.77|20362.77|10
1738665150000|2025-02-04 10:32:30|20447.3|20367.3|20446.71|20366.71|20447.87|20367.87|20446.3|20366.3|10
1738665160000|2025-02-04 10:32:40|20446.54|20366.54|20446.55|20366.55|20446.55|20366.55|20444.13|20364.13|10
1738665170000|2025-02-04 10:32:50|20447.67|20367.67|20443.85|20363.85|20447.67|20367.67|20443.85|20363.85|8
1738665180000|2025-02-04 10:33:00|20443.6|20363.6|20440.98|20360.98|20443.83|20363.83|20440.98|20360.98|10
1738665190000|2025-02-04 10:33:10|20440.02|20360.02|20442.6|20362.6|20442.79|20362.79|20439.51|20359.51|9
1738665200000|2025-02-04 10:33:20|20442.54|20362.54|20446.52|20366.52|20446.52|20366.52|20441.92|20361.92|9
1738665210000|2025-02-04 10:33:30|20445.86|20365.86|20447.68|20367.68|20448.38|20368.38|20445.86|20365.86|10
1738665220000|2025-02-04 10:33:40|20448.07|20368.07|20449.82|20369.82|20450.04|20370.04|20448.07|20368.07|10
1738665230000|2025-02-04 10:33:50|20449.81|20369.81|20447.18|20367.18|20449.9|20369.9|20442.82|20362.82|10
1738665240000|2025-02-04 10:34:00|20447.34|20367.34|20448.44|20368.44|20448.44|20368.44|20445.64|20365.64|9
1738665250000|2025-02-04 10:34:10|20449.13|20369.13|20448.66|20368.66|20449.43|20369.43|20448.34|20368.34|10
1738665260000|2025-02-04 10:34:20|20448.06|20368.06|20459.78|20379.78|20460.16|20380.16|20448.06|20368.06|10
1738665270000|2025-02-04 10:34:30|20459.73|20379.73|20461.35|20381.35|20462.29|20382.29|20459.73|20379.73|10
1738665280000|2025-02-04 10:34:40|20461.27|20381.27|20463.5|20383.5|20463.5|20383.5|20461.27|20381.27|9
1738665290000|2025-02-04 10:34:50|20463.61|20383.61|20463.95|20383.95|20463.95|20383.95|20463.48|20383.48|10
1738665300000|2025-02-04 10:35:00|20464.29|20384.29|20470.08|20390.08|20470.08|20390.08|20464.29|20384.29|10
1738665310000|2025-02-04 10:35:10|20470.91|20390.91|20471.94|20391.94|20473.11|20393.11|20470.91|20390.91|10
1738665320000|2025-02-04 10:35:20|20471.8|20391.8|20474.59|20394.59|20475.28|20395.28|20471.8|20391.8|10
1738665330000|2025-02-04 10:35:30|20475.15|20395.15|20477.31|20397.31|20477.31|20397.31|20473.77|20393.77|10
1738665340000|2025-02-04 10:35:40|20477.35|20397.35|20480.21|20400.21|20480.21|20400.21|20477.35|20397.35|10
1738665350000|2025-02-04 10:35:50|20480.35|20400.35|20481.82|20401.82|20481.83|20401.83|20480.35|20400.35|10
1738665360000|2025-02-04 10:36:00|20481.34|20401.34|20478.7|20398.7|20481.34|20401.34|20478.56|20398.56|10
1738665370000|2025-02-04 10:36:10|20479.12|20399.12|20478.64|20398.64|20479.64|20399.64|20478.64|20398.64|10
1738665380000|2025-02-04 10:36:20|20478.77|20398.77|20479.01|20399.01|20479.09|20399.09|20478.28|20398.28|10
1738665390000|2025-02-04 10:36:30|20478.93|20398.93|20477.77|20397.77|20479.98|20399.98|20477.77|20397.77|10
1738665400000|2025-02-04 10:36:40|20478.2|20398.2|20482.58|20402.58|20482.58|20402.58|20478.2|20398.2|9
1738665410000|2025-02-04 10:36:50|20482.88|20402.88|20482.92|20402.92|20483.67|20403.67|20482.59|20402.59|10
1738665420000|2025-02-04 10:37:00|20482.7|20402.7|20484.02|20404.02|20484.02|20404.02|20482.7|20402.7|10
1738665430000|2025-02-04 10:37:10|20486.52|20406.52|20483.52|20403.52|20487.06|20407.06|20483.28|20403.28|10
1738665440000|2025-02-04 10:37:20|20483.55|20403.55|20480.5|20400.5|20483.55|20403.55|20479.36|20399.36|10
1738665450000|2025-02-04 10:37:30|20480.96|20400.96|20478.73|20398.73|20480.96|20400.96|20478.73|20398.73|10
1738665460000|2025-02-04 10:37:40|20477.65|20397.65|20472.55|20392.55|20477.65|20397.65|20472.52|20392.52|10
1738665470000|2025-02-04 10:37:50|20472.31|20392.31|20470.05|20390.05|20473.04|20393.04|20470.05|20390.05|10
1738665480000|2025-02-04 10:38:00|20470.31|20390.31|20469.85|20389.85|20470.53|20390.53|20469.85|20389.85|10
1738665490000|2025-02-04 10:38:10|20469.34|20389.34|20471.31|20391.31|20471.31|20391.31|20469.15|20389.15|10
1738665500000|2025-02-04 10:38:20|20471.41|20391.41|20470.26|20390.26|20471.41|20391.41|20470.26|20390.26|10
1738665510000|2025-02-04 10:38:30|20470.1|20390.1|20464.91|20384.91|20470.1|20390.1|20464.91|20384.91|10
1738665520000|2025-02-04 10:38:40|20464.65|20384.65|20462.3|20382.3|20464.65|20384.65|20462.19|20382.19|10
1738665530000|2025-02-04 10:38:50|20462.26|20382.26|20461.87|20381.87|20462.43|20382.43|20461.68|20381.68|10
1738665540000|2025-02-04 10:39:00|20461.54|20381.54|20455.54|20375.54|20461.54|20381.54|20455.34|20375.34|10
1738665550000|2025-02-04 10:39:10|20455.04|20375.04|20452.58|20372.58|20455.27|20375.27|20452.22|20372.22|9
1738665560000|2025-02-04 10:39:20|20450.26|20370.26|20447.73|20367.73|20450.27|20370.27|20446.34|20366.34|10
1738665570000|2025-02-04 10:39:30|20447.7|20367.7|20445.35|20365.35|20447.86|20367.86|20445.35|20365.35|10
1738665580000|2025-02-04 10:39:40|20445.37|20365.37|20445.98|20365.98|20445.98|20365.98|20444.16|20364.16|10
1738665590000|2025-02-04 10:39:50|20445.82|20365.82|20444.16|20364.16|20447.52|20367.52|20444.16|20364.16|10
1738665600000|2025-02-04 10:40:00|20444.09|20364.09|20440.34|20360.34|20444.12|20364.12|20440.34|20360.34|10
1738665610000|2025-02-04 10:40:10|20438.99|20358.99|20432.09|20352.09|20438.99|20358.99|20432.09|20352.09|10
1738665620000|2025-02-04 10:40:20|20431.35|20351.35|20427.82|20347.82|20431.35|20351.35|20427.82|20347.82|10
1738665630000|2025-02-04 10:40:30|20426.4|20346.4|20423.13|20343.13|20426.4|20346.4|20423.13|20343.13|10
1738665640000|2025-02-04 10:40:40|20423.04|20343.04|20423.98|20343.98|20425.45|20345.45|20422.99|20342.99|10
1738665650000|2025-02-04 10:40:50|20424.09|20344.09|20425.86|20345.86|20425.86|20345.86|20424.09|20344.09|10
1738665660000|2025-02-04 10:41:00|20427.1|20347.1|20428.57|20348.57|20428.67|20348.67|20427.1|20347.1|10
1738665670000|2025-02-04 10:41:10|20428.26|20348.26|20427.46|20347.46|20428.65|20348.65|20426.97|20346.97|10
1738665680000|2025-02-04 10:41:20|20427.71|20347.71|20426.91|20346.91|20428.04|20348.04|20426.91|20346.91|10
1738665690000|2025-02-04 10:41:30|20426.27|20346.27|20427|20347|20427.44|20347.44|20426.1|20346.1|9
1738665700000|2025-02-04 10:41:40|20427.29|20347.29|20428.43|20348.43|20428.71|20348.71|20426.33|20346.33|10
1738665710000|2025-02-04 10:41:50|20428.87|20348.87|20436.31|20356.31|20436.31|20356.31|20428.87|20348.87|10
1738665720000|2025-02-04 10:42:00|20436.68|20356.68|20441.53|20361.53|20441.53|20361.53|20429.41|20349.41|10
1738665730000|2025-02-04 10:42:10|20442.34|20362.34|20463.86|20383.86|20463.86|20383.86|20441.82|20361.82|10
1738665740000|2025-02-04 10:42:20|20466.42|20386.42|20478.24|20398.24|20478.24|20398.24|20466.42|20386.42|10
1738665750000|2025-02-04 10:42:30|20478.96|20398.96|20476.06|20396.06|20478.96|20398.96|20476.06|20396.06|10
1738665760000|2025-02-04 10:42:40|20475.19|20395.19|20479.05|20399.05|20479.05|20399.05|20475.19|20395.19|10
1738665770000|2025-02-04 10:42:50|20479.45|20399.45|20480.06|20400.06|20480.42|20400.42|20479.21|20399.21|9
1738665780000|2025-02-04 10:43:00|20480.87|20400.87|20494.31|20414.31|20494.31|20414.31|20480.87|20400.87|10
1738665790000|2025-02-04 10:43:10|20495.1|20415.1|20508.76|20428.76|20508.76|20428.76|20495.1|20415.1|10
1738665800000|2025-02-04 10:43:20|20509.15|20429.15|20517.21|20437.21|20517.21|20437.21|20509.15|20429.15|10
1738665810000|2025-02-04 10:43:30|20517.86|20437.86|20520.57|20440.57|20520.57|20440.57|20517.86|20437.86|10
1738665820000|2025-02-04 10:43:40|20524.7|20444.7|20529.9|20449.9|20529.9|20449.9|20524.7|20444.7|9
1738665830000|2025-02-04 10:43:50|20532.29|20452.29|20531.98|20451.98|20534.08|20454.08|20531.98|20451.98|10
1738665840000|2025-02-04 10:44:00|20531.18|20451.18|20534|20454|20534|20454|20531.07|20451.07|10
1738665850000|2025-02-04 10:44:10|20533.84|20453.84|20544.29|20464.29|20544.29|20464.29|20533.84|20453.84|10
1738665860000|2025-02-04 10:44:20|20548.58|20468.58|20558.24|20478.24|20562.64|20482.64|20548.58|20468.58|10
1738665870000|2025-02-04 10:44:30|20558.78|20478.78|20561.33|20481.33|20563.21|20483.21|20558.78|20478.78|10
1738665880000|2025-02-04 10:44:40|20561.44|20481.44|20560.2|20480.2|20561.63|20481.63|20559.95|20479.95|10
1738665890000|2025-02-04 10:44:50|20560.52|20480.52|20556.48|20476.48|20560.52|20480.52|20555.71|20475.71|10
1738665900000|2025-02-04 10:45:00|20556.65|20476.65|20548.35|20468.35|20556.65|20476.65|20548.35|20468.35|10
1738665910000|2025-02-04 10:45:10|20546.4|20466.4|20542.81|20462.81|20546.4|20466.4|20542.81|20462.81|10
1738665920000|2025-02-04 10:45:20|20540.5|20460.5|20540.74|20460.74|20540.74|20460.74|20537.09|20457.09|10
1738665930000|2025-02-04 10:45:30|20540.67|20460.67|20536.8|20456.8|20541.55|20461.55|20536.8|20456.8|10
1738665940000|2025-02-04 10:45:40|20537.01|20457.01|20536.24|20456.24|20537.01|20457.01|20535.4|20455.4|10
1738665950000|2025-02-04 10:45:50|20536.08|20456.08|20526.85|20446.85|20536.08|20456.08|20525.78|20445.78|10
1738665960000|2025-02-04 10:46:00|20526.22|20446.22|20521.79|20441.79|20527|20447|20521.79|20441.79|10
1738665970000|2025-02-04 10:46:10|20521.57|20441.57|20523.38|20443.38|20525.76|20445.76|20521.02|20441.02|10
1738665980000|2025-02-04 10:46:20|20523.63|20443.63|20526.94|20446.94|20527|20447|20523.61|20443.61|10
1738665990000|2025-02-04 10:46:30|20527.58|20447.58|20527.61|20447.61|20529.57|20449.57|20527.58|20447.58|10
1738666000000|2025-02-04 10:46:40|20526.62|20446.62|20525.41|20445.41|20526.62|20446.62|20524.59|20444.59|10
1738666010000|2025-02-04 10:46:50|20524.49|20444.49|20517.34|20437.34|20524.49|20444.49|20517.34|20437.34|10
1738666020000|2025-02-04 10:47:00|20515.57|20435.57|20504.47|20424.47|20515.57|20435.57|20504.12|20424.12|10
1738666030000|2025-02-04 10:47:10|20502.41|20422.41|20503.59|20423.59|20503.84|20423.84|20502.41|20422.41|10
1738666040000|2025-02-04 10:47:20|20504.19|20424.19|20499.09|20419.09|20505.08|20425.08|20499.09|20419.09|9
1738666050000|2025-02-04 10:47:30|20499.3|20419.3|20496.09|20416.09|20499.3|20419.3|20496.09|20416.09|10
1738666060000|2025-02-04 10:47:40|20495.55|20415.55|20495.33|20415.33|20495.85|20415.85|20495.24|20415.24|9
1738666070000|2025-02-04 10:47:50|20495.39|20415.39|20495.89|20415.89|20496.53|20416.53|20493.41|20413.41|10
1738666080000|2025-02-04 10:48:00|20495.64|20415.64|20498.91|20418.91|20502.24|20422.24|20495.64|20415.64|10
1738666090000|2025-02-04 10:48:10|20498.61|20418.61|20498.08|20418.08|20498.61|20418.61|20496.23|20416.23|10
1738666100000|2025-02-04 10:48:20|20498.38|20418.38|20502.87|20422.87|20502.87|20422.87|20498.38|20418.38|9
1738666110000|2025-02-04 10:48:30|20502.93|20422.93|20510.78|20430.78|20510.78|20430.78|20502.93|20422.93|10
1738666120000|2025-02-04 10:48:40|20511.33|20431.33|20515.98|20435.98|20517.28|20437.28|20511.33|20431.33|10
1738666130000|2025-02-04 10:48:50|20517.07|20437.07|20514.84|20434.84|20517.13|20437.13|20514.66|20434.66|10
1738666140000|2025-02-04 10:49:00|20515.05|20435.05|20511.44|20431.44|20515.05|20435.05|20511.44|20431.44|9
1738666150000|2025-02-04 10:49:10|20511.12|20431.12|20508.46|20428.46|20511.32|20431.32|20508.46|20428.46|10
1738666160000|2025-02-04 10:49:20|20506.62|20426.62|20514.55|20434.55|20514.55|20434.55|20506.62|20426.62|10
1738666170000|2025-02-04 10:49:30|20516.01|20436.01|20520.3|20440.3|20520.3|20440.3|20516.01|20436.01|10
1738666180000|2025-02-04 10:49:40|20522|20442|20523.74|20443.74|20524.18|20444.18|20522|20442|10
1738666190000|2025-02-04 10:49:50|20523.63|20443.63|20521.13|20441.13|20523.63|20443.63|20521.13|20441.13|10
1738666200000|2025-02-04 10:50:00|20520.31|20440.31|20513.41|20433.41|20520.31|20440.31|20513.41|20433.41|10
1738666210000|2025-02-04 10:50:10|20511.84|20431.84|20511.4|20431.4|20511.84|20431.84|20510.24|20430.24|10
1738666220000|2025-02-04 10:50:20|20511.23|20431.23|20510.61|20430.61|20511.23|20431.23|20508.86|20428.86|10
1738666230000|2025-02-04 10:50:30|20512.13|20432.13|20512.03|20432.03|20512.13|20432.13|20510.89|20430.89|10
1738666240000|2025-02-04 10:50:40|20511.99|20431.99|20508.44|20428.44|20511.99|20431.99|20508.44|20428.44|10
1738666250000|2025-02-04 10:50:50|20508.11|20428.11|20505.04|20425.04|20508.11|20428.11|20505.04|20425.04|10
1738666260000|2025-02-04 10:51:00|20505.06|20425.06|20494.6|20414.6|20505.06|20425.06|20494.6|20414.6|10
1738666270000|2025-02-04 10:51:10|20492.48|20412.48|20486.31|20406.31|20492.48|20412.48|20486.23|20406.23|10
1738666280000|2025-02-04 10:51:20|20486.33|20406.33|20482.17|20402.17|20486.33|20406.33|20481.5|20401.5|10
1738666290000|2025-02-04 10:51:30|20482.36|20402.36|20484.73|20404.73|20484.73|20404.73|20481.38|20401.38|10
1738666300000|2025-02-04 10:51:40|20486.27|20406.27|20488.04|20408.04|20488.53|20408.53|20486.27|20406.27|10
1738666310000|2025-02-04 10:51:50|20487.69|20407.69|20485.11|20405.11|20487.69|20407.69|20485.11|20405.11|10
1738666320000|2025-02-04 10:52:00|20484.56|20404.56|20483.18|20403.18|20484.73|20404.73|20482.4|20402.4|10
1738666330000|2025-02-04 10:52:10|20483.71|20403.71|20484.37|20404.37|20485.77|20405.77|20483.47|20403.47|10
1738666340000|2025-02-04 10:52:20|20484.94|20404.94|20483.77|20403.77|20484.94|20404.94|20483.77|20403.77|10
1738666350000|2025-02-04 10:52:30|20484.27|20404.27|20481.52|20401.52|20484.27|20404.27|20481.52|20401.52|9
1738666360000|2025-02-04 10:52:40|20481.04|20401.04|20479.89|20399.89|20481.04|20401.04|20479.38|20399.38|10
1738666370000|2025-02-04 10:52:50|20480.48|20400.48|20480.6|20400.6|20480.79|20400.79|20479.94|20399.94|10
1738666380000|2025-02-04 10:53:00|20480.65|20400.65|20479.31|20399.31|20480.65|20400.65|20478.44|20398.44|10
1738666390000|2025-02-04 10:53:10|20479.26|20399.26|20481.92|20401.92|20483.34|20403.34|20479.22|20399.22|9
1738666400000|2025-02-04 10:53:20|20480.98|20400.98|20478.17|20398.17|20480.98|20400.98|20477.84|20397.84|10
1738666410000|2025-02-04 10:53:30|20478.49|20398.49|20477.14|20397.14|20479.13|20399.13|20477.14|20397.14|10
1738666420000|2025-02-04 10:53:40|20470.66|20390.66|20473.09|20393.09|20473.09|20393.09|20470.48|20390.48|9
1738666430000|2025-02-04 10:53:50|20475|20395|20479.13|20399.13|20479.13|20399.13|20475|20395|10
1738666440000|2025-02-04 10:54:00|20480.33|20400.33|20487.27|20407.27|20487.27|20407.27|20480.33|20400.33|10
1738666450000|2025-02-04 10:54:10|20488.54|20408.54|20489.93|20409.93|20492.17|20412.17|20488.54|20408.54|10
1738666460000|2025-02-04 10:54:20|20490.36|20410.36|20491.61|20411.61|20493.64|20413.64|20489.61|20409.61|10
1738666470000|2025-02-04 10:54:30|20491.63|20411.63|20494.69|20414.69|20495.19|20415.19|20491.63|20411.63|10
1738666480000|2025-02-04 10:54:40|20494.98|20414.98|20493.57|20413.57|20495.13|20415.13|20493.57|20413.57|10
1738666490000|2025-02-04 10:54:50|20493.7|20413.7|20489.52|20409.52|20494.08|20414.08|20489.52|20409.52|10
1738666500000|2025-02-04 10:55:00|20489.5|20409.5|20488.99|20408.99|20489.91|20409.91|20487.6|20407.6|10
1738666510000|2025-02-04 10:55:10|20488.18|20408.18|20487.39|20407.39|20488.28|20408.28|20487.39|20407.39|10
1738666520000|2025-02-04 10:55:20|20487.62|20407.62|20485.8|20405.8|20488.28|20408.28|20485.35|20405.35|9
1738666530000|2025-02-04 10:55:30|20485.15|20405.15|20484.29|20404.29|20485.48|20405.48|20484.29|20404.29|10
1738666540000|2025-02-04 10:55:40|20483.97|20403.97|20477.48|20397.48|20483.97|20403.97|20477.48|20397.48|10
1738666550000|2025-02-04 10:55:50|20477.64|20397.64|20474.93|20394.93|20477.64|20397.64|20474.69|20394.69|9
1738666560000|2025-02-04 10:56:00|20476.51|20396.51|20478.78|20398.78|20479|20399|20476.51|20396.51|9
1738666570000|2025-02-04 10:56:10|20479.16|20399.16|20483.28|20403.28|20483.28|20403.28|20479.16|20399.16|9
1738666580000|2025-02-04 10:56:20|20482.95|20402.95|20485.04|20405.04|20485.04|20405.04|20482.71|20402.71|10
1738666590000|2025-02-04 10:56:30|20487.93|20407.93|20498.69|20418.69|20498.69|20418.69|20487.93|20407.93|10
1738666600000|2025-02-04 10:56:40|20498.89|20418.89|20513.16|20433.16|20513.16|20433.16|20498.89|20418.89|10
1738666610000|2025-02-04 10:56:50|20513.27|20433.27|20514.32|20434.32|20514.32|20434.32|20512.64|20432.64|10
1738666620000|2025-02-04 10:57:00|20515.55|20435.55|20513.2|20433.2|20515.58|20435.58|20513.2|20433.2|9
1738666630000|2025-02-04 10:57:10|20512.48|20432.48|20513.21|20433.21|20513.21|20433.21|20511.8|20431.8|10
1738666640000|2025-02-04 10:57:20|20513.23|20433.23|20513.54|20433.54|20513.82|20433.82|20512.79|20432.79|9
1738666650000|2025-02-04 10:57:30|20514.17|20434.17|20518.22|20438.22|20518.22|20438.22|20514.17|20434.17|10
1738666660000|2025-02-04 10:57:40|20519.92|20439.92|20529.73|20449.73|20529.95|20449.95|20519.92|20439.92|10
1738666670000|2025-02-04 10:57:50|20529.7|20449.7|20531.51|20451.51|20532.08|20452.08|20529.7|20449.7|9
1738666680000|2025-02-04 10:58:00|20531.5|20451.5|20534.15|20454.15|20534.69|20454.69|20530.5|20450.5|10
1738666690000|2025-02-04 10:58:10|20534.9|20454.9|20533.73|20453.73|20535.81|20455.81|20533.73|20453.73|10
1738666700000|2025-02-04 10:58:20|20533.68|20453.68|20545.31|20465.31|20545.31|20465.31|20533.67|20453.67|10
1738666710000|2025-02-04 10:58:30|20545.87|20465.87|20545.35|20465.35|20547.34|20467.34|20545.35|20465.35|10
1738666720000|2025-02-04 10:58:40|20545.36|20465.36|20543.55|20463.55|20545.87|20465.87|20543.55|20463.55|9
1738666730000|2025-02-04 10:58:50|20543.42|20463.42|20539.07|20459.07|20543.98|20463.98|20539.07|20459.07|10
1738666740000|2025-02-04 10:59:00|20539.1|20459.1|20536.69|20456.69|20539.32|20459.32|20536.69|20456.69|10
1738666750000|2025-02-04 10:59:10|20536.56|20456.56|20534.51|20454.51|20536.56|20456.56|20534.51|20454.51|10
1738666760000|2025-02-04 10:59:20|20534.68|20454.68|20535.62|20455.62|20535.62|20455.62|20534.61|20454.61|8
1738666770000|2025-02-04 10:59:30|20535.18|20455.18|20533.07|20453.07|20535.33|20455.33|20533.03|20453.03|9
1738666780000|2025-02-04 10:59:40|20532.93|20452.93|20529.19|20449.19|20532.93|20452.93|20529.19|20449.19|10
1738666790000|2025-02-04 10:59:50|20529.09|20449.09|20526.51|20446.51|20529.09|20449.09|20526.51|20446.51|9
1738666800000|2025-02-04 11:00:00|20525.25|20445.25|20520.36|20440.36|20525.25|20445.25|20519.7|20439.7|10
1738666810000|2025-02-04 11:00:10|20520.38|20440.38|20520.87|20440.87|20521.34|20441.34|20520.32|20440.32|9
1738666820000|2025-02-04 11:00:20|20518.14|20438.14|20518.83|20438.83|20518.83|20438.83|20517.56|20437.56|10
1738666830000|2025-02-04 11:00:30|20519.32|20439.32|20518.87|20438.87|20519.63|20439.63|20518.64|20438.64|10
1738666840000|2025-02-04 11:00:40|20520.03|20440.03|20521.09|20441.09|20521.25|20441.25|20520.03|20440.03|10
1738666850000|2025-02-04 11:00:50|20521.49|20441.49|20519.98|20439.98|20521.62|20441.62|20519.49|20439.49|9
1738666860000|2025-02-04 11:01:00|20519.89|20439.89|20518.85|20438.85|20519.89|20439.89|20518.33|20438.33|10
1738666870000|2025-02-04 11:01:10|20519.44|20439.44|20521.06|20441.06|20521.06|20441.06|20519.44|20439.44|9
1738666880000|2025-02-04 11:01:20|20521.07|20441.07|20520.66|20440.66|20521.94|20441.94|20520.66|20440.66|10
1738666890000|2025-02-04 11:01:30|20520.48|20440.48|20524.42|20444.42|20524.42|20444.42|20520.44|20440.44|10
1738666900000|2025-02-04 11:01:40|20525.04|20445.04|20533.28|20453.28|20533.29|20453.29|20525.04|20445.04|10
1738666910000|2025-02-04 11:01:50|20533.36|20453.36|20532.87|20452.87|20534.22|20454.22|20532.87|20452.87|9
1738666920000|2025-02-04 11:02:00|20533.06|20453.06|20532.34|20452.34|20533.06|20453.06|20531.62|20451.62|10
1738666930000|2025-02-04 11:02:10|20533.22|20453.22|20539.87|20459.87|20539.87|20459.87|20533.22|20453.22|10
1738666940000|2025-02-04 11:02:20|20541.05|20461.05|20543.49|20463.49|20544.62|20464.62|20541.05|20461.05|10
1738666950000|2025-02-04 11:02:30|20543.66|20463.66|20553.34|20473.34|20553.34|20473.34|20543.58|20463.58|10
1738666960000|2025-02-04 11:02:40|20553.87|20473.87|20563.68|20483.68|20563.84|20483.84|20553.87|20473.87|10
1738666970000|2025-02-04 11:02:50|20563.92|20483.92|20568.67|20488.67|20568.67|20488.67|20563.92|20483.92|10
1738666980000|2025-02-04 11:03:00|20568.83|20488.83|20567.08|20487.08|20568.83|20488.83|20567.08|20487.08|10
1738666990000|2025-02-04 11:03:10|20567.18|20487.18|20572.45|20492.45|20572.48|20492.48|20565.98|20485.98|9
1738667000000|2025-02-04 11:03:20|20572.64|20492.64|20575.31|20495.31|20575.31|20495.31|20572.64|20492.64|10
1738667010000|2025-02-04 11:03:30|20575.19|20495.19|20578.19|20498.19|20578.19|20498.19|20575.19|20495.19|10
1738667020000|2025-02-04 11:03:40|20579.3|20499.3|20580|20500|20581.2|20501.2|20578.77|20498.77|10
1738667030000|2025-02-04 11:03:50|20580.34|20500.34|20583.85|20503.85|20583.85|20503.85|20580.34|20500.34|10
1738667040000|2025-02-04 11:04:00|20583.92|20503.92|20584.32|20504.32|20585.08|20505.08|20583.2|20503.2|10
1738667050000|2025-02-04 11:04:10|20584.79|20504.79|20594.41|20514.41|20594.41|20514.41|20584.01|20504.01|10
1738667060000|2025-02-04 11:04:20|20595.43|20515.43|20609.8|20529.8|20609.8|20529.8|20595.25|20515.25|10
1738667070000|2025-02-04 11:04:30|20614.17|20534.17|20627.36|20547.36|20627.36|20547.36|20611.14|20531.14|10
1738667080000|2025-02-04 11:04:40|20629.04|20549.04|20651.26|20571.26|20651.26|20571.26|20629.04|20549.04|10
1738667090000|2025-02-04 11:04:50|20651.92|20571.92|20653.16|20573.16|20653.16|20573.16|20651.33|20571.33|10
1738667100000|2025-02-04 11:05:00|20653.08|20573.08|20654.34|20574.34|20654.37|20574.37|20651.66|20571.66|10
1738667110000|2025-02-04 11:05:10|20654.31|20574.31|20647.77|20567.77|20654.31|20574.31|20647.77|20567.77|10
1738667120000|2025-02-04 11:05:20|20644.93|20564.93|20643.67|20563.67|20647.74|20567.74|20643.67|20563.67|10
1738667130000|2025-02-04 11:05:30|20643.04|20563.04|20640.32|20560.32|20643.1|20563.1|20640.32|20560.32|10
1738667140000|2025-02-04 11:05:40|20639.89|20559.89|20644|20564|20644.1|20564.1|20639.45|20559.45|10
1738667150000|2025-02-04 11:05:50|20643.99|20563.99|20650.91|20570.91|20650.91|20570.91|20643.99|20563.99|10
1738667160000|2025-02-04 11:06:00|20653.09|20573.09|20650.36|20570.36|20653.82|20573.82|20650.36|20570.36|10
1738667170000|2025-02-04 11:06:10|20650.06|20570.06|20640.4|20560.4|20650.06|20570.06|20640.4|20560.4|10
1738667180000|2025-02-04 11:06:20|20641.06|20561.06|20646.1|20566.1|20646.1|20566.1|20641.06|20561.06|10
1738667190000|2025-02-04 11:06:30|20646.11|20566.11|20657.05|20577.05|20657.05|20577.05|20646.11|20566.11|10
1738667200000|2025-02-04 11:06:40|20657.07|20577.07|20658.11|20578.11|20658.95|20578.95|20657.07|20577.07|10
1738667210000|2025-02-04 11:06:50|20657.44|20577.44|20651.27|20571.27|20657.44|20577.44|20651.27|20571.27|10
1738667220000|2025-02-04 11:07:00|20652.29|20572.29|20649.3|20569.3|20652.51|20572.51|20649.3|20569.3|10
1738667230000|2025-02-04 11:07:10|20649.03|20569.03|20652.72|20572.72|20652.72|20572.72|20648.91|20568.91|10
1738667240000|2025-02-04 11:07:20|20652.57|20572.57|20653.15|20573.15|20653.15|20573.15|20649.28|20569.28|10
1738667250000|2025-02-04 11:07:30|20654.12|20574.12|20659.64|20579.64|20659.64|20579.64|20654.12|20574.12|10
1738667260000|2025-02-04 11:07:40|20660.66|20580.66|20666.76|20586.76|20666.76|20586.76|20660.66|20580.66|10
1738667270000|2025-02-04 11:07:50|20666.22|20586.22|20675.66|20595.66|20675.66|20595.66|20665.78|20585.78|10
1738667280000|2025-02-04 11:08:00|20676.48|20596.48|20677.06|20597.06|20678.63|20598.63|20676.48|20596.48|10
1738667290000|2025-02-04 11:08:10|20676.92|20596.92|20678.65|20598.65|20678.65|20598.65|20676.69|20596.69|10
1738667300000|2025-02-04 11:08:20|20678.69|20598.69|20684.43|20604.43|20684.51|20604.51|20678.69|20598.69|10
1738667310000|2025-02-04 11:08:30|20686.09|20606.09|20698.3|20618.3|20698.3|20618.3|20686.03|20606.03|10
1738667320000|2025-02-04 11:08:40|20698.22|20618.22|20702.49|20622.49|20702.49|20622.49|20698.22|20618.22|10
1738667330000|2025-02-04 11:08:50|20702.67|20622.67|20713.61|20633.61|20713.61|20633.61|20702.67|20622.67|10
1738667340000|2025-02-04 11:09:00|20714.23|20634.23|20721.07|20641.07|20721.26|20641.26|20712.02|20632.02|10
1738667350000|2025-02-04 11:09:10|20720.91|20640.91|20723.31|20643.31|20723.31|20643.31|20720.43|20640.43|10
1738667360000|2025-02-04 11:09:20|20723.06|20643.06|20725.55|20645.55|20726.11|20646.11|20723.06|20643.06|10
1738667370000|2025-02-04 11:09:30|20727.72|20647.72|20727.51|20647.51|20727.87|20647.87|20724.95|20644.95|10
1738667380000|2025-02-04 11:09:40|20726.83|20646.83|20723.16|20643.16|20726.83|20646.83|20722.85|20642.85|10
1738667390000|2025-02-04 11:09:50|20722.46|20642.46|20727.19|20647.19|20729.09|20649.09|20722.46|20642.46|10
1738667400000|2025-02-04 11:10:00|20727.02|20647.02|20725.95|20645.95|20728.7|20648.7|20725.95|20645.95|10
1738667410000|2025-02-04 11:10:10|20724.53|20644.53|20729.44|20649.44|20729.67|20649.67|20722.89|20642.89|10
1738667420000|2025-02-04 11:10:20|20729.7|20649.7|20729.15|20649.15|20731.34|20651.34|20728.55|20648.55|10
1738667430000|2025-02-04 11:10:30|20729.6|20649.6|20725.95|20645.95|20730.38|20650.38|20725.95|20645.95|10
1738667440000|2025-02-04 11:10:40|20726.61|20646.61|20725.99|20645.99|20728.53|20648.53|20725.99|20645.99|10
1738667450000|2025-02-04 11:10:50|20725.22|20645.22|20718.76|20638.76|20725.22|20645.22|20718.76|20638.76|9
1738667460000|2025-02-04 11:11:00|20717.88|20637.88|20707.94|20627.94|20717.88|20637.88|20707.94|20627.94|9
1738667470000|2025-02-04 11:11:10|20707.06|20627.06|20701.92|20621.92|20707.06|20627.06|20700.55|20620.55|10
1738667480000|2025-02-04 11:11:20|20701.75|20621.75|20696.93|20616.93|20701.75|20621.75|20696.93|20616.93|10
1738667490000|2025-02-04 11:11:30|20696.88|20616.88|20696.74|20616.74|20697.8|20617.8|20695.79|20615.79|10
1738667500000|2025-02-04 11:11:40|20696.82|20616.82|20695|20615|20696.82|20616.82|20694.84|20614.84|10
1738667510000|2025-02-04 11:11:50|20693.06|20613.06|20692.48|20612.48|20693.06|20613.06|20691.06|20611.06|10
1738667520000|2025-02-04 11:12:00|20693.08|20613.08|20691.72|20611.72|20693.72|20613.72|20691.68|20611.68|10
1738667530000|2025-02-04 11:12:10|20691.27|20611.27|20687.11|20607.11|20691.27|20611.27|20686.46|20606.46|10
1738667540000|2025-02-04 11:12:20|20686.94|20606.94|20686.07|20606.07|20687.7|20607.7|20686.03|20606.03|10
1738667550000|2025-02-04 11:12:30|20685.99|20605.99|20683.16|20603.16|20686.38|20606.38|20682.68|20602.68|10
1738667560000|2025-02-04 11:12:40|20683.33|20603.33|20682.82|20602.82|20683.33|20603.33|20680.94|20600.94|10
1738667570000|2025-02-04 11:12:50|20683.16|20603.16|20681.42|20601.42|20683.16|20603.16|20680.91|20600.91|10
1738667580000|2025-02-04 11:13:00|20681.64|20601.64|20679.05|20599.05|20682.26|20602.26|20678.39|20598.39|10
1738667590000|2025-02-04 11:13:10|20680.16|20600.16|20688.47|20608.47|20688.47|20608.47|20680.16|20600.16|10
1738667600000|2025-02-04 11:13:20|20687.97|20607.97|20691.34|20611.34|20691.34|20611.34|20687.97|20607.97|10
1738667610000|2025-02-04 11:13:30|20692.71|20612.71|20696.52|20616.52|20699.8|20619.8|20692.71|20612.71|10
1738667620000|2025-02-04 11:13:40|20698.11|20618.11|20699.74|20619.74|20699.74|20619.74|20698.11|20618.11|10
1738667630000|2025-02-04 11:13:50|20699.5|20619.5|20706.53|20626.53|20706.53|20626.53|20699.39|20619.39|10
1738667640000|2025-02-04 11:14:00|20709.41|20629.41|20709.01|20629.01|20710.27|20630.27|20707.94|20627.94|10
1738667650000|2025-02-04 11:14:10|20707.76|20627.76|20701.99|20621.99|20708.46|20628.46|20701.99|20621.99|10
1738667660000|2025-02-04 11:14:20|20701.72|20621.72|20700.26|20620.26|20701.72|20621.72|20697.75|20617.75|10
1738667670000|2025-02-04 11:14:30|20700.09|20620.09|20700.51|20620.51|20700.51|20620.51|20699.73|20619.73|8
1738667680000|2025-02-04 11:14:40|20700.8|20620.8|20694.44|20614.44|20700.8|20620.8|20694.44|20614.44|10
1738667690000|2025-02-04 11:14:50|20693.5|20613.5|20687.12|20607.12|20693.5|20613.5|20687.12|20607.12|10
1738667700000|2025-02-04 11:15:00|20687.06|20607.06|20670.07|20590.07|20687.06|20607.06|20670.07|20590.07|10
1738667710000|2025-02-04 11:15:10|20669.1|20589.1|20669.06|20589.06|20669.1|20589.1|20665.77|20585.77|9
1738667720000|2025-02-04 11:15:20|20669.56|20589.56|20673.29|20593.29|20673.66|20593.66|20669.56|20589.56|10
1738667730000|2025-02-04 11:15:30|20672.65|20592.65|20678.9|20598.9|20678.9|20598.9|20672.65|20592.65|9
1738667740000|2025-02-04 11:15:40|20678.59|20598.59|20680.61|20600.61|20680.61|20600.61|20678.52|20598.52|8
1738667750000|2025-02-04 11:15:50|20681.28|20601.28|20688.1|20608.1|20688.1|20608.1|20681.28|20601.28|10
1738667760000|2025-02-04 11:16:00|20688.06|20608.06|20679.37|20599.37|20688.06|20608.06|20679.37|20599.37|10
1738667770000|2025-02-04 11:16:10|20679.23|20599.23|20674.23|20594.23|20679.23|20599.23|20674.23|20594.23|10
1738667780000|2025-02-04 11:16:20|20674.09|20594.09|20660.08|20580.08|20674.09|20594.09|20659.68|20579.68|10
1738667790000|2025-02-04 11:16:30|20660.03|20580.03|20667.17|20587.17|20667.17|20587.17|20660.03|20580.03|10
1738667800000|2025-02-04 11:16:40|20669.61|20589.61|20667.43|20587.43|20669.61|20589.61|20666.72|20586.72|10
1738667810000|2025-02-04 11:16:50|20666.84|20586.84|20665.28|20585.28|20666.84|20586.84|20664.52|20584.52|10
1738667820000|2025-02-04 11:17:00|20664.28|20584.28|20666.2|20586.2|20666.2|20586.2|20662.82|20582.82|10
1738667830000|2025-02-04 11:17:10|20666.73|20586.73|20670.51|20590.51|20671.38|20591.38|20666.73|20586.73|10
1738667840000|2025-02-04 11:17:20|20670.88|20590.88|20664|20584|20670.88|20590.88|20664|20584|10
1738667850000|2025-02-04 11:17:30|20662.91|20582.91|20664.39|20584.39|20664.39|20584.39|20661.75|20581.75|10
1738667860000|2025-02-04 11:17:40|20665.05|20585.05|20667.21|20587.21|20669.62|20589.62|20665.05|20585.05|10
1738667870000|2025-02-04 11:17:50|20667.88|20587.88|20667.43|20587.43|20669.57|20589.57|20667.43|20587.43|10
1738667880000|2025-02-04 11:18:00|20667.34|20587.34|20668.85|20588.85|20668.85|20588.85|20663.36|20583.36|10
1738667890000|2025-02-04 11:18:10|20669.23|20589.23|20671.6|20591.6|20671.6|20591.6|20668.38|20588.38|10
1738667900000|2025-02-04 11:18:20|20672.35|20592.35|20678.46|20598.46|20678.64|20598.64|20672.35|20592.35|10
1738667910000|2025-02-04 11:18:30|20678.61|20598.61|20685.4|20605.4|20685.4|20605.4|20678.22|20598.22|9
1738667920000|2025-02-04 11:18:40|20685.5|20605.5|20689.3|20609.3|20690.66|20610.66|20685.5|20605.5|10
1738667930000|2025-02-04 11:18:50|20688.97|20608.97|20683.71|20603.71|20689.24|20609.24|20683.71|20603.71|10
1738667940000|2025-02-04 11:19:00|20683.66|20603.66|20683.62|20603.62|20686.16|20606.16|20683.59|20603.59|10
1738667950000|2025-02-04 11:19:10|20682.92|20602.92|20679.93|20599.93|20682.92|20602.92|20679.93|20599.93|10
1738667960000|2025-02-04 11:19:20|20679.68|20599.68|20681.88|20601.88|20681.88|20601.88|20677.22|20597.22|10
1738667970000|2025-02-04 11:19:30|20682.46|20602.46|20689.35|20609.35|20689.88|20609.88|20682.46|20602.46|10
1738667980000|2025-02-04 11:19:40|20689.81|20609.81|20695.22|20615.22|20695.43|20615.43|20689.81|20609.81|10
1738667990000|2025-02-04 11:19:50|20694.77|20614.77|20686.17|20606.17|20694.77|20614.77|20686.17|20606.17|10
1738668000000|2025-02-04 11:20:00|20685.99|20605.99|20689.37|20609.37|20689.6|20609.6|20685.99|20605.99|10
1738668010000|2025-02-04 11:20:10|20689.05|20609.05|20685.49|20605.49|20689.54|20609.54|20685.49|20605.49|10
1738668020000|2025-02-04 11:20:20|20684.48|20604.48|20681.31|20601.31|20684.48|20604.48|20681.31|20601.31|10
1738668030000|2025-02-04 11:20:30|20679.79|20599.79|20680.12|20600.12|20681.99|20601.99|20679.59|20599.59|10
1738668040000|2025-02-04 11:20:40|20679.98|20599.98|20675.63|20595.63|20679.98|20599.98|20675.08|20595.08|10
1738668050000|2025-02-04 11:20:50|20674.59|20594.59|20670.27|20590.27|20674.59|20594.59|20670.27|20590.27|10
1738668060000|2025-02-04 11:21:00|20669.89|20589.89|20664.81|20584.81|20669.89|20589.89|20664.81|20584.81|10
1738668070000|2025-02-04 11:21:10|20663.68|20583.68|20657.6|20577.6|20663.68|20583.68|20657.6|20577.6|10
1738668080000|2025-02-04 11:21:20|20656.82|20576.82|20655.5|20575.5|20656.82|20576.82|20651.6|20571.6|10
1738668090000|2025-02-04 11:21:30|20654.98|20574.98|20655.78|20575.78|20656.08|20576.08|20654.36|20574.36|10
1738668100000|2025-02-04 11:21:40|20656.65|20576.65|20659.92|20579.92|20660.12|20580.12|20656.65|20576.65|10
1738668110000|2025-02-04 11:21:50|20660.1|20580.1|20662.41|20582.41|20662.41|20582.41|20660.1|20580.1|10
1738668120000|2025-02-04 11:22:00|20662.71|20582.71|20667.48|20587.48|20667.48|20587.48|20662.71|20582.71|10
1738668130000|2025-02-04 11:22:10|20667.18|20587.18|20672.58|20592.58|20674.01|20594.01|20667.04|20587.04|10
1738668140000|2025-02-04 11:22:20|20672.18|20592.18|20666.36|20586.36|20672.36|20592.36|20666.36|20586.36|10
1738668150000|2025-02-04 11:22:30|20666.29|20586.29|20664.25|20584.25|20666.29|20586.29|20662.58|20582.58|10
1738668160000|2025-02-04 11:22:40|20664.75|20584.75|20661.62|20581.62|20664.76|20584.76|20661.38|20581.38|10
1738668170000|2025-02-04 11:22:50|20661.68|20581.68|20653.37|20573.37|20661.69|20581.69|20653.37|20573.37|10
1738668180000|2025-02-04 11:23:00|20652.99|20572.99|20649.58|20569.58|20657.18|20577.18|20649.58|20569.58|10
1738668190000|2025-02-04 11:23:10|20649.73|20569.73|20648.6|20568.6|20650.07|20570.07|20648.6|20568.6|10
1738668200000|2025-02-04 11:23:20|20648.51|20568.51|20651.37|20571.37|20651.37|20571.37|20648.46|20568.46|10
1738668210000|2025-02-04 11:23:30|20651.4|20571.4|20658.51|20578.51|20659.73|20579.73|20651.25|20571.25|10
1738668220000|2025-02-04 11:23:40|20657.56|20577.56|20658.65|20578.65|20658.65|20578.65|20656.88|20576.88|10
1738668230000|2025-02-04 11:23:50|20659.17|20579.17|20658.61|20578.61|20660.19|20580.19|20658.61|20578.61|10
1738668240000|2025-02-04 11:24:00|20658.63|20578.63|20663.78|20583.78|20664.04|20584.04|20658.63|20578.63|10
1738668250000|2025-02-04 11:24:10|20664.06|20584.06|20666|20586|20667.6|20587.6|20663.67|20583.67|10
1738668260000|2025-02-04 11:24:20|20665.14|20585.14|20662.85|20582.85|20665.14|20585.14|20662.85|20582.85|10
1738668270000|2025-02-04 11:24:30|20660.74|20580.74|20659.22|20579.22|20661.9|20581.9|20658.78|20578.78|10
1738668280000|2025-02-04 11:24:40|20659.43|20579.43|20661.62|20581.62|20661.62|20581.62|20659.23|20579.23|10
1738668290000|2025-02-04 11:24:50|20663.5|20583.5|20663.73|20583.73|20665.44|20585.44|20663.38|20583.38|10
1738668300000|2025-02-04 11:25:00|20663.74|20583.74|20662.81|20582.81|20663.76|20583.76|20662.42|20582.42|10
1738668310000|2025-02-04 11:25:10|20662.54|20582.54|20667.82|20587.82|20667.82|20587.82|20662.49|20582.49|10
1738668320000|2025-02-04 11:25:20|20668.25|20588.25|20669.31|20589.31|20669.31|20589.31|20667.6|20587.6|10
1738668330000|2025-02-04 11:25:30|20670.65|20590.65|20677.66|20597.66|20677.66|20597.66|20670.65|20590.65|9
1738668340000|2025-02-04 11:25:40|20678.34|20598.34|20679.96|20599.96|20680.02|20600.02|20678.34|20598.34|10
1738668350000|2025-02-04 11:25:50|20680.65|20600.65|20687.1|20607.1|20687.1|20607.1|20679.89|20599.89|10
1738668360000|2025-02-04 11:26:00|20687.32|20607.32|20684.19|20604.19|20687.32|20607.32|20684.11|20604.11|8
1738668370000|2025-02-04 11:26:10|20684.26|20604.26|20690.6|20610.6|20690.87|20610.87|20684.26|20604.26|10
1738668380000|2025-02-04 11:26:20|20691.32|20611.32|20692.69|20612.69|20692.69|20612.69|20690.46|20610.46|10
1738668390000|2025-02-04 11:26:30|20692.67|20612.67|20693.06|20613.06|20693.06|20613.06|20690.5|20610.5|10
1738668400000|2025-02-04 11:26:40|20692.91|20612.91|20693.13|20613.13|20694.92|20614.92|20692.68|20612.68|10
1738668410000|2025-02-04 11:26:50|20693.12|20613.12|20691.33|20611.33|20693.36|20613.36|20691.33|20611.33|10
1738668420000|2025-02-04 11:27:00|20691.19|20611.19|20687.86|20607.86|20691.19|20611.19|20686.16|20606.16|10
1738668430000|2025-02-04 11:27:10|20687.34|20607.34|20696.42|20616.42|20696.42|20616.42|20687.34|20607.34|10
1738668440000|2025-02-04 11:27:20|20696.99|20616.99|20703.66|20623.66|20703.66|20623.66|20696.99|20616.99|10
1738668450000|2025-02-04 11:27:30|20703.02|20623.02|20707.34|20627.34|20708.75|20628.75|20703.02|20623.02|9
1738668460000|2025-02-04 11:27:40|20707.01|20627.01|20706.25|20626.25|20707.01|20627.01|20706.25|20626.25|9
1738668470000|2025-02-04 11:27:50|20706.06|20626.06|20708.08|20628.08|20708.08|20628.08|20706.02|20626.02|10
1738668480000|2025-02-04 11:28:00|20708.64|20628.64|20714.57|20634.57|20715.03|20635.03|20708.64|20628.64|10
1738668490000|2025-02-04 11:28:10|20715.02|20635.02|20712.46|20632.46|20715.02|20635.02|20712.38|20632.38|10
1738668500000|2025-02-04 11:28:20|20712.28|20632.28|20713.37|20633.37|20713.37|20633.37|20711.37|20631.37|10
1738668510000|2025-02-04 11:28:30|20712.67|20632.67|20711.42|20631.42|20712.84|20632.84|20711.42|20631.42|10
1738668520000|2025-02-04 11:28:40|20710.75|20630.75|20705.61|20625.61|20710.75|20630.75|20705.61|20625.61|10
1738668530000|2025-02-04 11:28:50|20705.71|20625.71|20704.66|20624.66|20705.71|20625.71|20704.25|20624.25|10
1738668540000|2025-02-04 11:29:00|20704.91|20624.91|20706.81|20626.81|20706.81|20626.81|20704.59|20624.59|10
1738668550000|2025-02-04 11:29:10|20707.21|20627.21|20709.41|20629.41|20709.41|20629.41|20707.21|20627.21|10
1738668560000|2025-02-04 11:29:20|20711.14|20631.14|20707.98|20627.98|20711.14|20631.14|20707.98|20627.98|10
1738668570000|2025-02-04 11:29:30|20708.34|20628.34|20706.44|20626.44|20709.46|20629.46|20706.44|20626.44|10
1738668580000|2025-02-04 11:29:40|20706.2|20626.2|20702.5|20622.5|20706.26|20626.26|20702.41|20622.41|10
1738668590000|2025-02-04 11:29:50|20701.74|20621.74|20700.3|20620.3|20701.74|20621.74|20700.18|20620.18|10
1738668600000|2025-02-04 11:30:00|20699.81|20619.81|20690.28|20610.28|20699.81|20619.81|20690.28|20610.28|10
1738668610000|2025-02-04 11:30:10|20689.23|20609.23|20688.05|20608.05|20689.23|20609.23|20687.08|20607.08|10
1738668620000|2025-02-04 11:30:20|20687.82|20607.82|20690.18|20610.18|20690.18|20610.18|20687.82|20607.82|10
1738668630000|2025-02-04 11:30:30|20690.19|20610.19|20689.97|20609.97|20690.26|20610.26|20689.44|20609.44|10
1738668640000|2025-02-04 11:30:40|20690.02|20610.02|20691.65|20611.65|20692.13|20612.13|20690|20610|10
1738668650000|2025-02-04 11:30:50|20693.17|20613.17|20700.62|20620.62|20700.62|20620.62|20693.17|20613.17|10
1738668660000|2025-02-04 11:31:00|20701.94|20621.94|20702.24|20622.24|20702.93|20622.93|20699.94|20619.94|10
1738668670000|2025-02-04 11:31:10|20701.92|20621.92|20699.4|20619.4|20701.92|20621.92|20699.4|20619.4|9
1738668680000|2025-02-04 11:31:20|20698.85|20618.85|20695.01|20615.01|20699.36|20619.36|20695.01|20615.01|10
1738668690000|2025-02-04 11:31:30|20694.21|20614.21|20697.23|20617.23|20697.23|20617.23|20693.7|20613.7|10
1738668700000|2025-02-04 11:31:40|20697.66|20617.66|20694.71|20614.71|20698.88|20618.88|20694.71|20614.71|10
1738668710000|2025-02-04 11:31:50|20693.98|20613.98|20689.41|20609.41|20693.98|20613.98|20689.41|20609.41|10
1738668720000|2025-02-04 11:32:00|20689.47|20609.47|20698.08|20618.08|20698.08|20618.08|20689.47|20609.47|10
1738668730000|2025-02-04 11:32:10|20698.27|20618.27|20704.1|20624.1|20705.86|20625.86|20698.27|20618.27|10
1738668740000|2025-02-04 11:32:20|20703.94|20623.94|20698.12|20618.12|20703.95|20623.95|20697.64|20617.64|10
1738668750000|2025-02-04 11:32:30|20701.23|20621.23|20698.77|20618.77|20703.2|20623.2|20698.77|20618.77|10
1738668760000|2025-02-04 11:32:40|20698.59|20618.59|20697.18|20617.18|20698.59|20618.59|20697.18|20617.18|10
1738668770000|2025-02-04 11:32:50|20697.14|20617.14|20693.33|20613.33|20697.14|20617.14|20692.93|20612.93|10
1738668780000|2025-02-04 11:33:00|20692.9|20612.9|20680.43|20600.43|20692.9|20612.9|20680.43|20600.43|10
1738668790000|2025-02-04 11:33:10|20680.79|20600.79|20675.31|20595.31|20680.79|20600.79|20675.31|20595.31|10
1738668800000|2025-02-04 11:33:20|20675.3|20595.3|20669.96|20589.96|20675.3|20595.3|20669.96|20589.96|10
1738668810000|2025-02-04 11:33:30|20669.36|20589.36|20672.48|20592.48|20673.05|20593.05|20669.27|20589.27|10
1738668820000|2025-02-04 11:33:40|20672.14|20592.14|20670.52|20590.52|20672.14|20592.14|20670.41|20590.41|10
1738668830000|2025-02-04 11:33:50|20670.61|20590.61|20669.81|20589.81|20671.83|20591.83|20669.81|20589.81|10
1738668840000|2025-02-04 11:34:00|20669.47|20589.47|20665.15|20585.15|20669.47|20589.47|20664.56|20584.56|10
1738668850000|2025-02-04 11:34:10|20665.53|20585.53|20656.45|20576.45|20666.22|20586.22|20656.45|20576.45|10
1738668860000|2025-02-04 11:34:20|20656.15|20576.15|20654.67|20574.67|20656.38|20576.38|20653.71|20573.71|10
1738668870000|2025-02-04 11:34:30|20654.63|20574.63|20657.1|20577.1|20657.1|20577.1|20653.11|20573.11|10
1738668880000|2025-02-04 11:34:40|20658.14|20578.14|20660.61|20580.61|20660.61|20580.61|20657.99|20577.99|10
1738668890000|2025-02-04 11:34:50|20660.15|20580.15|20662.58|20582.58|20662.58|20582.58|20660.15|20580.15|10
1738668900000|2025-02-04 11:35:00|20664.06|20584.06|20662.46|20582.46|20664.25|20584.25|20660.71|20580.71|10
1738668910000|2025-02-04 11:35:10|20661.33|20581.33|20659.72|20579.72|20661.33|20581.33|20658.29|20578.29|10
1738668920000|2025-02-04 11:35:20|20660.34|20580.34|20661.09|20581.09|20661.09|20581.09|20659.5|20579.5|10
1738668930000|2025-02-04 11:35:30|20661.55|20581.55|20669.53|20589.53|20669.61|20589.61|20661.55|20581.55|10
1738668940000|2025-02-04 11:35:40|20669.45|20589.45|20668.18|20588.18|20669.55|20589.55|20667.77|20587.77|10
1738668950000|2025-02-04 11:35:50|20669.1|20589.1|20672.25|20592.25|20672.6|20592.6|20668.78|20588.78|10
1738668960000|2025-02-04 11:36:00|20672.24|20592.24|20671.78|20591.78|20672.94|20592.94|20670.91|20590.91|9
1738668970000|2025-02-04 11:36:10|20671.26|20591.26|20678.25|20598.25|20678.25|20598.25|20671.26|20591.26|10
1738668980000|2025-02-04 11:36:20|20677.11|20597.11|20678.8|20598.8|20678.8|20598.8|20676.25|20596.25|9
1738668990000|2025-02-04 11:36:30|20679.35|20599.35|20686.02|20606.02|20686.81|20606.81|20679.35|20599.35|10
1738669000000|2025-02-04 11:36:40|20687.34|20607.34|20679.82|20599.82|20688.73|20608.73|20679.82|20599.82|10
1738669010000|2025-02-04 11:36:50|20680.08|20600.08|20677.67|20597.67|20680.14|20600.14|20677.67|20597.67|10
1738669020000|2025-02-04 11:37:00|20677.89|20597.89|20681.59|20601.59|20681.87|20601.87|20676.38|20596.38|10
1738669030000|2025-02-04 11:37:10|20682.04|20602.04|20685.76|20605.76|20685.76|20605.76|20682.04|20602.04|10
1738669040000|2025-02-04 11:37:20|20685.11|20605.11|20689.06|20609.06|20689.06|20609.06|20681.86|20601.86|10
1738669050000|2025-02-04 11:37:30|20691.49|20611.49|20689.53|20609.53|20692.13|20612.13|20689.52|20609.52|10
1738669060000|2025-02-04 11:37:40|20689.28|20609.28|20682.71|20602.71|20689.28|20609.28|20682.5|20602.5|10
1738669070000|2025-02-04 11:37:50|20683.23|20603.23|20683.65|20603.65|20683.65|20603.65|20681.94|20601.94|10
1738669080000|2025-02-04 11:38:00|20685.31|20605.31|20681.55|20601.55|20686.3|20606.3|20681.55|20601.55|10
1738669090000|2025-02-04 11:38:10|20679.48|20599.48|20675.73|20595.73|20679.48|20599.48|20675.61|20595.61|10
1738669100000|2025-02-04 11:38:20|20674.85|20594.85|20669.28|20589.28|20674.85|20594.85|20669.28|20589.28|10
1738669110000|2025-02-04 11:38:30|20668.1|20588.1|20664.36|20584.36|20668.1|20588.1|20664.36|20584.36|10
1738669120000|2025-02-04 11:38:40|20664.65|20584.65|20666.8|20586.8|20666.88|20586.88|20664.39|20584.39|10
1738669130000|2025-02-04 11:38:50|20667.21|20587.21|20661.06|20581.06|20667.21|20587.21|20661.06|20581.06|9
1738669140000|2025-02-04 11:39:00|20660.21|20580.21|20660.79|20580.79|20660.79|20580.79|20657.53|20577.53|10
1738669150000|2025-02-04 11:39:10|20660.3|20580.3|20657.57|20577.57|20660.3|20580.3|20656.6|20576.6|10
1738669160000|2025-02-04 11:39:20|20657.58|20577.58|20656.89|20576.89|20657.62|20577.62|20656.65|20576.65|10
1738669170000|2025-02-04 11:39:30|20656.06|20576.06|20655.59|20575.59|20657.71|20577.71|20655.59|20575.59|10
1738669180000|2025-02-04 11:39:40|20655.95|20575.95|20653.61|20573.61|20655.95|20575.95|20653.04|20573.04|9
1738669190000|2025-02-04 11:39:50|20655.39|20575.39|20658.73|20578.73|20659.23|20579.23|20655.39|20575.39|10
1738669200000|2025-02-04 11:40:00|20658.94|20578.94|20656.77|20576.77|20659.21|20579.21|20656.77|20576.77|10
1738669210000|2025-02-04 11:40:10|20658.99|20578.99|20664.51|20584.51|20664.51|20584.51|20658.99|20578.99|10
1738669220000|2025-02-04 11:40:20|20664.86|20584.86|20668.53|20588.53|20669.42|20589.42|20664.86|20584.86|10
1738669230000|2025-02-04 11:40:30|20668.54|20588.54|20670.19|20590.19|20672.83|20592.83|20668.23|20588.23|10
1738669240000|2025-02-04 11:40:40|20670.22|20590.22|20670.53|20590.53|20671.91|20591.91|20670.22|20590.22|10
1738669250000|2025-02-04 11:40:50|20670.61|20590.61|20671.22|20591.22|20671.22|20591.22|20669.77|20589.77|9
1738669260000|2025-02-04 11:41:00|20671.32|20591.32|20665.89|20585.89|20671.58|20591.58|20665.89|20585.89|10
1738669270000|2025-02-04 11:41:10|20665.29|20585.29|20660.57|20580.57|20665.29|20585.29|20660.57|20580.57|10
1738669280000|2025-02-04 11:41:20|20660.43|20580.43|20656.42|20576.42|20660.6|20580.6|20656.42|20576.42|10
1738669290000|2025-02-04 11:41:30|20656.24|20576.24|20660.96|20580.96|20660.96|20580.96|20655.99|20575.99|10
1738669300000|2025-02-04 11:41:40|20662.4|20582.4|20663.96|20583.96|20666|20586|20662.4|20582.4|10
1738669310000|2025-02-04 11:41:50|20664.56|20584.56|20662.78|20582.78|20664.75|20584.75|20662.78|20582.78|10
1738669320000|2025-02-04 11:42:00|20658.39|20578.39|20653.71|20573.71|20658.39|20578.39|20653.71|20573.71|10
1738669330000|2025-02-04 11:42:10|20653.07|20573.07|20660.71|20580.71|20660.71|20580.71|20653.07|20573.07|10
1738669340000|2025-02-04 11:42:20|20661.18|20581.18|20661.69|20581.69|20661.69|20581.69|20660.06|20580.06|10
1738669350000|2025-02-04 11:42:30|20662.41|20582.41|20666.82|20586.82|20667.52|20587.52|20662.41|20582.41|10
1738669360000|2025-02-04 11:42:40|20666.37|20586.37|20667.04|20587.04|20667.23|20587.23|20665.85|20585.85|10
1738669370000|2025-02-04 11:42:50|20666.71|20586.71|20669.56|20589.56|20669.56|20589.56|20666.71|20586.71|10
1738669380000|2025-02-04 11:43:00|20669.62|20589.62|20664.15|20584.15|20669.62|20589.62|20664.15|20584.15|10
1738669390000|2025-02-04 11:43:10|20664.26|20584.26|20665.1|20585.1|20665.1|20585.1|20664.23|20584.23|9
1738669400000|2025-02-04 11:43:20|20665.14|20585.14|20670.29|20590.29|20670.29|20590.29|20665.14|20585.14|10
1738669410000|2025-02-04 11:43:30|20670.94|20590.94|20675.46|20595.46|20675.46|20595.46|20670.94|20590.94|10
1738669420000|2025-02-04 11:43:40|20676.85|20596.85|20681.48|20601.48|20681.54|20601.54|20676.85|20596.85|10
1738669430000|2025-02-04 11:43:50|20681.61|20601.61|20685.44|20605.44|20685.44|20605.44|20681.03|20601.03|10
1738669440000|2025-02-04 11:44:00|20685.83|20605.83|20686.6|20606.6|20687.28|20607.28|20684.05|20604.05|10
1738669450000|2025-02-04 11:44:10|20686.55|20606.55|20688.62|20608.62|20688.81|20608.81|20686.28|20606.28|9
1738669460000|2025-02-04 11:44:20|20688.64|20608.64|20682.72|20602.72|20688.84|20608.84|20682.72|20602.72|9
1738669470000|2025-02-04 11:44:30|20682.82|20602.82|20684.84|20604.84|20684.84|20604.84|20682.82|20602.82|10
1738669480000|2025-02-04 11:44:40|20685.66|20605.66|20682.45|20602.45|20685.66|20605.66|20682.45|20602.45|10
1738669490000|2025-02-04 11:44:50|20681.71|20601.71|20682.65|20602.65|20683.17|20603.17|20681.71|20601.71|10
1738669500000|2025-02-04 11:45:00|20683.23|20603.23|20679.13|20599.13|20683.97|20603.97|20679.13|20599.13|9
1738669510000|2025-02-04 11:45:10|20679.01|20599.01|20677.88|20597.88|20679.01|20599.01|20677.8|20597.8|10
1738669520000|2025-02-04 11:45:20|20678.46|20598.46|20676.52|20596.52|20678.48|20598.48|20676.52|20596.52|10
1738669530000|2025-02-04 11:45:30|20676.42|20596.42|20672.01|20592.01|20676.42|20596.42|20672.01|20592.01|10
1738669540000|2025-02-04 11:45:40|20671.95|20591.95|20671.87|20591.87|20671.95|20591.95|20670.16|20590.16|10
1738669550000|2025-02-04 11:45:50|20672.96|20592.96|20672.03|20592.03|20673.2|20593.2|20672|20592|10
1738669560000|2025-02-04 11:46:00|20671.65|20591.65|20670.57|20590.57|20671.76|20591.76|20670.57|20590.57|10
1738669570000|2025-02-04 11:46:10|20670.47|20590.47|20669.99|20589.99|20671.46|20591.46|20669.99|20589.99|10
1738669580000|2025-02-04 11:46:20|20667.46|20587.46|20665.96|20585.96|20667.46|20587.46|20665.96|20585.96|9
1738669590000|2025-02-04 11:46:30|20666.05|20586.05|20667.15|20587.15|20667.55|20587.55|20666.05|20586.05|10
1738669600000|2025-02-04 11:46:40|20667.49|20587.49|20667.14|20587.14|20667.51|20587.51|20666.48|20586.48|10
1738669610000|2025-02-04 11:46:50|20667.43|20587.43|20665.31|20585.31|20667.44|20587.44|20665.01|20585.01|10
1738669620000|2025-02-04 11:47:00|20665.53|20585.53|20664.1|20584.1|20666.09|20586.09|20664.1|20584.1|10
1738669630000|2025-02-04 11:47:10|20664|20584|20664.02|20584.02|20664.58|20584.58|20663.93|20583.93|10
1738669640000|2025-02-04 11:47:20|20663.44|20583.44|20664.41|20584.41|20664.41|20584.41|20663.41|20583.41|9
1738669650000|2025-02-04 11:47:30|20664.97|20584.97|20662.61|20582.61|20666.14|20586.14|20662.61|20582.61|10
1738669660000|2025-02-04 11:47:40|20661.45|20581.45|20660.77|20580.77|20661.45|20581.45|20660.55|20580.55|10
1738669670000|2025-02-04 11:47:50|20657.98|20577.98|20659.84|20579.84|20659.84|20579.84|20657.98|20577.98|10
1738669680000|2025-02-04 11:48:00|20659.82|20579.82|20664.6|20584.6|20664.6|20584.6|20658.44|20578.44|10
1738669690000|2025-02-04 11:48:10|20665.52|20585.52|20663.74|20583.74|20665.52|20585.52|20663.63|20583.63|10
1738669700000|2025-02-04 11:48:20|20661.87|20581.87|20659.85|20579.85|20661.87|20581.87|20659.52|20579.52|10
1738669710000|2025-02-04 11:48:30|20659.89|20579.89|20658.83|20578.83|20660.02|20580.02|20658.71|20578.71|10
1738669720000|2025-02-04 11:48:40|20658.85|20578.85|20656.94|20576.94|20658.85|20578.85|20656.4|20576.4|10
1738669730000|2025-02-04 11:48:50|20656.57|20576.57|20657.27|20577.27|20657.49|20577.49|20655.84|20575.84|10
1738669740000|2025-02-04 11:49:00|20657.61|20577.61|20658.21|20578.21|20658.67|20578.67|20656.3|20576.3|10
1738669750000|2025-02-04 11:49:10|20657.66|20577.66|20658.37|20578.37|20658.37|20578.37|20657.12|20577.12|10
1738669760000|2025-02-04 11:49:20|20658.11|20578.11|20657.79|20577.79|20658.46|20578.46|20657.25|20577.25|9
1738669770000|2025-02-04 11:49:30|20658.38|20578.38|20661.38|20581.38|20661.49|20581.49|20658.38|20578.38|10
1738669780000|2025-02-04 11:49:40|20662.27|20582.27|20664.84|20584.84|20665.61|20585.61|20662.27|20582.27|10
1738669790000|2025-02-04 11:49:50|20664.59|20584.59|20664.11|20584.11|20664.6|20584.6|20663.72|20583.72|10
1738669800000|2025-02-04 11:50:00|20664.03|20584.03|20664.5|20584.5|20664.5|20584.5|20663.55|20583.55|9
1738669810000|2025-02-04 11:50:10|20665.76|20585.76|20668.24|20588.24|20668.71|20588.71|20665.76|20585.76|10
1738669820000|2025-02-04 11:50:20|20668.09|20588.09|20662.38|20582.38|20668.12|20588.12|20662.36|20582.36|10
1738669830000|2025-02-04 11:50:30|20662.09|20582.09|20662.4|20582.4|20662.6|20582.6|20661.27|20581.27|10
1738669840000|2025-02-04 11:50:40|20662.74|20582.74|20660.4|20580.4|20662.74|20582.74|20660.4|20580.4|9
1738669850000|2025-02-04 11:50:50|20660.39|20580.39|20656.59|20576.59|20660.4|20580.4|20656.59|20576.59|9
1738669860000|2025-02-04 11:51:00|20656.41|20576.41|20652.98|20572.98|20656.41|20576.41|20651.88|20571.88|10
1738669870000|2025-02-04 11:51:10|20653.05|20573.05|20650.42|20570.42|20653.05|20573.05|20650.42|20570.42|10
1738669880000|2025-02-04 11:51:20|20650.28|20570.28|20641.15|20561.15|20650.28|20570.28|20641.15|20561.15|10
1738669890000|2025-02-04 11:51:30|20640.45|20560.45|20637.71|20557.71|20640.45|20560.45|20637.71|20557.71|10
1738669900000|2025-02-04 11:51:40|20637.34|20557.34|20631.09|20551.09|20637.86|20557.86|20631.09|20551.09|10
1738669910000|2025-02-04 11:51:50|20630.96|20550.96|20626.98|20546.98|20631.3|20551.3|20626.98|20546.98|10
1738669920000|2025-02-04 11:52:00|20627.4|20547.4|20624.89|20544.89|20628.35|20548.35|20624.69|20544.69|10
1738669930000|2025-02-04 11:52:10|20625.5|20545.5|20625.39|20545.39|20626.65|20546.65|20625.1|20545.1|10
1738669940000|2025-02-04 11:52:20|20625.59|20545.59|20626.93|20546.93|20627.12|20547.12|20625.52|20545.52|10
1738669950000|2025-02-04 11:52:30|20626.76|20546.76|20626.18|20546.18|20627.18|20547.18|20626.18|20546.18|9
1738669960000|2025-02-04 11:52:40|20626.11|20546.11|20624.42|20544.42|20627.4|20547.4|20624.42|20544.42|10
1738669970000|2025-02-04 11:52:50|20624.11|20544.11|20623.82|20543.82|20624.97|20544.97|20623.82|20543.82|9
1738669980000|2025-02-04 11:53:00|20623.87|20543.87|20623.93|20543.93|20624.46|20544.46|20623.8|20543.8|8
1738669990000|2025-02-04 11:53:10|20624.06|20544.06|20622.26|20542.26|20624.16|20544.16|20621.97|20541.97|10
1738670000000|2025-02-04 11:53:20|20622.27|20542.27|20621.95|20541.95|20622.73|20542.73|20621.93|20541.93|10
1738670010000|2025-02-04 11:53:30|20622|20542|20619.62|20539.62|20622.06|20542.06|20619.41|20539.41|10
1738670020000|2025-02-04 11:53:40|20619.59|20539.59|20619.7|20539.7|20619.94|20539.94|20619.47|20539.47|10
1738670030000|2025-02-04 11:53:50|20619.61|20539.61|20619.67|20539.67|20620.24|20540.24|20619.17|20539.17|10
1738670040000|2025-02-04 11:54:00|20619.66|20539.66|20621.96|20541.96|20622.12|20542.12|20619.66|20539.66|10
1738670050000|2025-02-04 11:54:10|20622.03|20542.03|20621.34|20541.34|20622.86|20542.86|20620.83|20540.83|10
1738670060000|2025-02-04 11:54:20|20621.91|20541.91|20622.46|20542.46|20622.71|20542.71|20621.91|20541.91|10
1738670070000|2025-02-04 11:54:30|20622.48|20542.48|20624.34|20544.34|20624.34|20544.34|20622.48|20542.48|10
1738670080000|2025-02-04 11:54:40|20624.27|20544.27|20622.33|20542.33|20624.38|20544.38|20622.33|20542.33|10
1738670090000|2025-02-04 11:54:50|20619.56|20539.56|20614.72|20534.72|20619.56|20539.56|20614.72|20534.72|10
1738670100000|2025-02-04 11:55:00|20612.56|20532.56|20607.49|20527.49|20612.56|20532.56|20607.2|20527.2|10
1738670110000|2025-02-04 11:55:10|20605.69|20525.69|20594.53|20514.53|20605.69|20525.69|20594.53|20514.53|10
1738670120000|2025-02-04 11:55:20|20593.78|20513.78|20591.05|20511.05|20593.78|20513.78|20590.82|20510.82|10
1738670130000|2025-02-04 11:55:30|20591.35|20511.35|20589.91|20509.91|20591.35|20511.35|20588.48|20508.48|10
1738670140000|2025-02-04 11:55:40|20589.21|20509.21|20586.12|20506.12|20589.21|20509.21|20586.12|20506.12|9
1738670150000|2025-02-04 11:55:50|20584.28|20504.28|20581.38|20501.38|20584.28|20504.28|20581.23|20501.23|10
1738670160000|2025-02-04 11:56:00|20581.24|20501.24|20580.36|20500.36|20581.3|20501.3|20580.36|20500.36|10
1738670170000|2025-02-04 11:56:10|20579.83|20499.83|20572.79|20492.79|20579.83|20499.83|20572.79|20492.79|10
1738670180000|2025-02-04 11:56:20|20573.08|20493.08|20574.79|20494.79|20574.79|20494.79|20573.08|20493.08|9
1738670190000|2025-02-04 11:56:30|20575.52|20495.52|20572.97|20492.97|20576.6|20496.6|20572.67|20492.67|9
1738670200000|2025-02-04 11:56:40|20573.05|20493.05|20573.63|20493.63|20573.72|20493.72|20572.97|20492.97|10
1738670210000|2025-02-04 11:56:50|20573.57|20493.57|20575.51|20495.51|20575.51|20495.51|20573.57|20493.57|10
1738670220000|2025-02-04 11:57:00|20576.13|20496.13|20574.73|20494.73|20576.75|20496.75|20573.63|20493.63|10
1738670230000|2025-02-04 11:57:10|20574.54|20494.54|20573.38|20493.38|20574.54|20494.54|20572.7|20492.7|10
1738670240000|2025-02-04 11:57:20|20573.6|20493.6|20575.64|20495.64|20575.64|20495.64|20573.6|20493.6|10
1738670250000|2025-02-04 11:57:30|20575.38|20495.38|20577.26|20497.26|20578.45|20498.45|20575.38|20495.38|10
1738670260000|2025-02-04 11:57:40|20576.98|20496.98|20575.58|20495.58|20577.62|20497.62|20575.58|20495.58|10
1738670270000|2025-02-04 11:57:50|20575.54|20495.54|20577.13|20497.13|20577.13|20497.13|20575.11|20495.11|10
1738670280000|2025-02-04 11:58:00|20577.29|20497.29|20576.95|20496.95|20577.92|20497.92|20575.78|20495.78|10
1738670290000|2025-02-04 11:58:10|20576.87|20496.87|20575.27|20495.27|20576.87|20496.87|20575.24|20495.24|10
1738670300000|2025-02-04 11:58:20|20574.95|20494.95|20575.68|20495.68|20575.82|20495.82|20574.95|20494.95|10
1738670310000|2025-02-04 11:58:30|20575.53|20495.53|20569.72|20489.72|20575.53|20495.53|20569.59|20489.59|10
1738670320000|2025-02-04 11:58:40|20569.53|20489.53|20565.69|20485.69|20569.53|20489.53|20565.69|20485.69|10
1738670330000|2025-02-04 11:58:50|20565.51|20485.51|20562.22|20482.22|20565.63|20485.63|20562.22|20482.22|10
1738670340000|2025-02-04 11:59:00|20561.52|20481.52|20547.45|20467.45|20561.52|20481.52|20547.45|20467.45|10
1738670350000|2025-02-04 11:59:10|20547.5|20467.5|20544.65|20464.65|20549.47|20469.47|20542.74|20462.74|10
1738670360000|2025-02-04 11:59:20|20544.57|20464.57|20545.28|20465.28|20545.66|20465.66|20544.57|20464.57|10
1738670370000|2025-02-04 11:59:30|20545.23|20465.23|20545.52|20465.52|20545.82|20465.82|20545.23|20465.23|10
1738670380000|2025-02-04 11:59:40|20545.49|20465.49|20544.43|20464.43|20545.49|20465.49|20543.95|20463.95|10
1738670390000|2025-02-04 11:59:50|20544.39|20464.39|20547.55|20467.55|20548.54|20468.54|20544.39|20464.39|10
1738670400000|2025-02-04 12:00:00|20548.51|20468.51|20556.51|20476.51|20556.51|20476.51|20548.51|20468.51|10
1738670410000|2025-02-04 12:00:10|20558.67|20478.67|20566.6|20486.6|20567.43|20487.43|20558.67|20478.67|10
1738670420000|2025-02-04 12:00:20|20566.56|20486.56|20570.32|20490.32|20570.32|20490.32|20566.56|20486.56|10
1738670430000|2025-02-04 12:00:30|20570.49|20490.49|20572.59|20492.59|20572.87|20492.87|20570.49|20490.49|10
1738670440000|2025-02-04 12:00:40|20572.64|20492.64|20574.17|20494.17|20574.17|20494.17|20572.64|20492.64|9
1738670450000|2025-02-04 12:00:50|20574.71|20494.71|20581.64|20501.64|20581.64|20501.64|20574.71|20494.71|10
1738670460000|2025-02-04 12:01:00|20581.36|20501.36|20585.75|20505.75|20585.75|20505.75|20581.36|20501.36|10
1738670470000|2025-02-04 12:01:10|20584.02|20504.02|20573.44|20493.44|20584.02|20504.02|20573.44|20493.44|10
1738670480000|2025-02-04 12:01:20|20573.33|20493.33|20578.75|20498.75|20578.75|20498.75|20573.33|20493.33|10
1738670490000|2025-02-04 12:01:30|20579.13|20499.13|20582.38|20502.38|20582.38|20502.38|20579.13|20499.13|10
1738670500000|2025-02-04 12:01:40|20583.69|20503.69|20582.45|20502.45|20583.74|20503.74|20581.62|20501.62|10
1738670510000|2025-02-04 12:01:50|20581.76|20501.76|20580.67|20500.67|20581.76|20501.76|20579.58|20499.58|10
1738670520000|2025-02-04 12:02:00|20579.51|20499.51|20579.03|20499.03|20581.42|20501.42|20579.03|20499.03|10
1738670530000|2025-02-04 12:02:10|20577.2|20497.2|20578.35|20498.35|20579.44|20499.44|20577.2|20497.2|10
1738670540000|2025-02-04 12:02:20|20579.46|20499.46|20583.77|20503.77|20583.77|20503.77|20579.46|20499.46|10
1738670550000|2025-02-04 12:02:30|20585.22|20505.22|20588.1|20508.1|20588.13|20508.13|20585.22|20505.22|10
1738670560000|2025-02-04 12:02:40|20588.19|20508.19|20595.68|20515.68|20595.85|20515.85|20588.19|20508.19|10
1738670570000|2025-02-04 12:02:50|20596.44|20516.44|20599.88|20519.88|20599.88|20519.88|20596.44|20516.44|10
1738670580000|2025-02-04 12:03:00|20599.94|20519.94|20591.23|20511.23|20599.94|20519.94|20591.11|20511.11|10
1738670590000|2025-02-04 12:03:10|20591.19|20511.19|20590.18|20510.18|20592.38|20512.38|20589.32|20509.32|10
1738670600000|2025-02-04 12:03:20|20589.87|20509.87|20591.53|20511.53|20591.53|20511.53|20589.13|20509.13|10
1738670610000|2025-02-04 12:03:30|20593.07|20513.07|20596.84|20516.84|20597.07|20517.07|20593.07|20513.07|10
1738670620000|2025-02-04 12:03:40|20596.99|20516.99|20601.83|20521.83|20601.83|20521.83|20596.82|20516.82|10
1738670630000|2025-02-04 12:03:50|20601.68|20521.68|20602.07|20522.07|20603.34|20523.34|20601.35|20521.35|10
1738670640000|2025-02-04 12:04:00|20601.94|20521.94|20605.46|20525.46|20606.84|20526.84|20601.94|20521.94|10
1738670650000|2025-02-04 12:04:10|20605.2|20525.2|20605.06|20525.06|20605.28|20525.28|20603.04|20523.04|10
1738670660000|2025-02-04 12:04:20|20605.2|20525.2|20606.89|20526.89|20606.89|20526.89|20605.04|20525.04|10
1738670670000|2025-02-04 12:04:30|20607.4|20527.4|20612.46|20532.46|20612.46|20532.46|20607.4|20527.4|10
1738670680000|2025-02-04 12:04:40|20612.61|20532.61|20609.54|20529.54|20614.21|20534.21|20609.54|20529.54|10
1738670690000|2025-02-04 12:04:50|20609.34|20529.34|20612.05|20532.05|20612.05|20532.05|20609|20529|10
1738670700000|2025-02-04 12:05:00|20611.89|20531.89|20616.4|20536.4|20616.4|20536.4|20610.93|20530.93|10
1738670710000|2025-02-04 12:05:10|20616.86|20536.86|20617.17|20537.17|20617.44|20537.44|20616.77|20536.77|10
1738670720000|2025-02-04 12:05:20|20617.11|20537.11|20618.05|20538.05|20618.05|20538.05|20617.11|20537.11|10
1738670730000|2025-02-04 12:05:30|20617.62|20537.62|20614.97|20534.97|20617.62|20537.62|20614.97|20534.97|10
1738670740000|2025-02-04 12:05:40|20613.92|20533.92|20614.5|20534.5|20615.26|20535.26|20613.92|20533.92|10
1738670750000|2025-02-04 12:05:50|20614.47|20534.47|20616.56|20536.56|20616.56|20536.56|20613.94|20533.94|10
1738670760000|2025-02-04 12:06:00|20618.4|20538.4|20619.11|20539.11|20619.11|20539.11|20617.64|20537.64|10
1738670770000|2025-02-04 12:06:10|20620.81|20540.81|20622.12|20542.12|20623.56|20543.56|20620.81|20540.81|10
1738670780000|2025-02-04 12:06:20|20622.24|20542.24|20621.48|20541.48|20623.79|20543.79|20621.48|20541.48|10
1738670790000|2025-02-04 12:06:30|20621.43|20541.43|20616.39|20536.39|20621.43|20541.43|20616.39|20536.39|9
1738670800000|2025-02-04 12:06:40|20617.05|20537.05|20615.25|20535.25|20617.53|20537.53|20615|20535|9
1738670810000|2025-02-04 12:06:50|20615.27|20535.27|20610.5|20530.5|20615.27|20535.27|20610.5|20530.5|10
1738670820000|2025-02-04 12:07:00|20610.36|20530.36|20612.19|20532.19|20613.47|20533.47|20609.94|20529.94|10
1738670830000|2025-02-04 12:07:10|20612.13|20532.13|20611.32|20531.32|20612.95|20532.95|20611.17|20531.17|9
1738670840000|2025-02-04 12:07:20|20611.41|20531.41|20612.02|20532.02|20612.13|20532.13|20611.41|20531.41|10
1738670850000|2025-02-04 12:07:30|20612.07|20532.07|20617.96|20537.96|20617.96|20537.96|20612.07|20532.07|10
1738670860000|2025-02-04 12:07:40|20618.53|20538.53|20622.82|20542.82|20624.32|20544.32|20618.53|20538.53|10
1738670870000|2025-02-04 12:07:50|20622.75|20542.75|20624.8|20544.8|20624.8|20544.8|20622.64|20542.64|10
1738670880000|2025-02-04 12:08:00|20624.77|20544.77|20622.34|20542.34|20624.77|20544.77|20622.31|20542.31|10
1738670890000|2025-02-04 12:08:10|20622.33|20542.33|20624.61|20544.61|20624.61|20544.61|20622.05|20542.05|9
1738670900000|2025-02-04 12:08:20|20624.54|20544.54|20625.46|20545.46|20627.02|20547.02|20624.54|20544.54|10
1738670910000|2025-02-04 12:08:30|20625.44|20545.44|20627.34|20547.34|20627.34|20547.34|20625.11|20545.11|10
1738670920000|2025-02-04 12:08:40|20628.83|20548.83|20630.14|20550.14|20630.14|20550.14|20627.78|20547.78|9
1738670930000|2025-02-04 12:08:50|20630.74|20550.74|20630.56|20550.56|20631.63|20551.63|20630.56|20550.56|10
1738670940000|2025-02-04 12:09:00|20631.6|20551.6|20630.98|20550.98|20631.6|20551.6|20630.5|20550.5|10
1738670950000|2025-02-04 12:09:10|20630.68|20550.68|20631.32|20551.32|20631.72|20551.72|20630.12|20550.12|10
1738670960000|2025-02-04 12:09:20|20631.97|20551.97|20630.4|20550.4|20632|20552|20630.4|20550.4|10
1738670970000|2025-02-04 12:09:30|20630.43|20550.43|20629.37|20549.37|20630.43|20550.43|20629.37|20549.37|9
1738670980000|2025-02-04 12:09:40|20628.72|20548.72|20625.88|20545.88|20628.72|20548.72|20625.88|20545.88|10
1738670990000|2025-02-04 12:09:50|20625.92|20545.92|20627.12|20547.12|20627.12|20547.12|20625.92|20545.92|9
1738671000000|2025-02-04 12:10:00|20628.13|20548.13|20632.87|20552.87|20633.01|20553.01|20628.13|20548.13|10
1738671010000|2025-02-04 12:10:10|20633.22|20553.22|20636.19|20556.19|20636.19|20556.19|20633.22|20553.22|10
1738671020000|2025-02-04 12:10:20|20636.13|20556.13|20637.83|20557.83|20637.83|20557.83|20636.13|20556.13|9
1738671030000|2025-02-04 12:10:30|20637.7|20557.7|20641.48|20561.48|20642.64|20562.64|20637.7|20557.7|10
1738671040000|2025-02-04 12:10:40|20640.55|20560.55|20640.45|20560.45|20640.55|20560.55|20639.63|20559.63|10
1738671050000|2025-02-04 12:10:50|20640.69|20560.69|20643.11|20563.11|20643.11|20563.11|20640.69|20560.69|9
1738671060000|2025-02-04 12:11:00|20642.87|20562.87|20645.43|20565.43|20645.43|20565.43|20642.49|20562.49|10
1738671070000|2025-02-04 12:11:10|20645.25|20565.25|20645.87|20565.87|20645.87|20565.87|20644.92|20564.92|10
1738671080000|2025-02-04 12:11:20|20645.9|20565.9|20653.14|20573.14|20653.14|20573.14|20645.9|20565.9|9
1738671090000|2025-02-04 12:11:30|20653.02|20573.02|20658.72|20578.72|20658.72|20578.72|20653.02|20573.02|10
1738671100000|2025-02-04 12:11:40|20659.78|20579.78|20659.99|20579.99|20660.55|20580.55|20659.78|20579.78|10
1738671110000|2025-02-04 12:11:50|20659.63|20579.63|20657.28|20577.28|20659.64|20579.64|20657.28|20577.28|10
1738671120000|2025-02-04 12:12:00|20657.07|20577.07|20656.34|20576.34|20657.37|20577.37|20656.22|20576.22|9
1738671130000|2025-02-04 12:12:10|20655.95|20575.95|20651.39|20571.39|20655.95|20575.95|20651.39|20571.39|9
1738671140000|2025-02-04 12:12:20|20651.13|20571.13|20648.94|20568.94|20651.13|20571.13|20648.66|20568.66|10
1738671150000|2025-02-04 12:12:30|20648.92|20568.92|20652.51|20572.51|20652.51|20572.51|20648.88|20568.88|9
1738671160000|2025-02-04 12:12:40|20653.52|20573.52|20656.18|20576.18|20656.2|20576.2|20653.52|20573.52|10
1738671170000|2025-02-04 12:12:50|20656.4|20576.4|20659.39|20579.39|20659.39|20579.39|20656.4|20576.4|10
1738671180000|2025-02-04 12:13:00|20659.17|20579.17|20662.42|20582.42|20663.14|20583.14|20659.17|20579.17|9
1738671190000|2025-02-04 12:13:10|20661.73|20581.73|20661.36|20581.36|20661.73|20581.73|20661.08|20581.08|10
1738671200000|2025-02-04 12:13:20|20661.45|20581.45|20660.24|20580.24|20661.6|20581.6|20660.24|20580.24|9
1738671210000|2025-02-04 12:13:30|20659.97|20579.97|20661.54|20581.54|20661.54|20581.54|20659.97|20579.97|9
1738671220000|2025-02-04 12:13:40|20661.28|20581.28|20660.88|20580.88|20662.25|20582.25|20660.88|20580.88|10
1738671230000|2025-02-04 12:13:50|20659.38|20579.38|20664.95|20584.95|20665.58|20585.58|20659.38|20579.38|10
1738671240000|2025-02-04 12:14:00|20664.53|20584.53|20663.54|20583.54|20664.65|20584.65|20662.82|20582.82|9
1738671250000|2025-02-04 12:14:10|20660.1|20580.1|20660.71|20580.71|20660.71|20580.71|20660.1|20580.1|10
1738671260000|2025-02-04 12:14:20|20660.63|20580.63|20665.43|20585.43|20665.93|20585.93|20660.63|20580.63|10
1738671270000|2025-02-04 12:14:30|20665.46|20585.46|20663.67|20583.67|20665.46|20585.46|20663.14|20583.14|10
1738671280000|2025-02-04 12:14:40|20663.64|20583.64|20665.37|20585.37|20665.37|20585.37|20663.27|20583.27|10
1738671290000|2025-02-04 12:14:50|20665.31|20585.31|20662.93|20582.93|20665.31|20585.31|20662.93|20582.93|9
1738671300000|2025-02-04 12:15:00|20663.41|20583.41|20660.59|20580.59|20663.43|20583.43|20660.59|20580.59|10
1738671310000|2025-02-04 12:15:10|20660.82|20580.82|20658.94|20578.94|20661.39|20581.39|20658.94|20578.94|10
1738671320000|2025-02-04 12:15:20|20658.77|20578.77|20659.63|20579.63|20659.63|20579.63|20658.71|20578.71|10
1738671330000|2025-02-04 12:15:30|20659.12|20579.12|20658.66|20578.66|20659.3|20579.3|20658.47|20578.47|10
1738671340000|2025-02-04 12:15:40|20659.53|20579.53|20661.67|20581.67|20661.69|20581.69|20658.98|20578.98|10
1738671350000|2025-02-04 12:15:50|20661.63|20581.63|20668.97|20588.97|20669.04|20589.04|20661.63|20581.63|10
1738671360000|2025-02-04 12:16:00|20668.63|20588.63|20671.85|20591.85|20671.85|20591.85|20667.63|20587.63|10
1738671370000|2025-02-04 12:16:10|20671.87|20591.87|20671.91|20591.91|20672.53|20592.53|20670.18|20590.18|9
1738671380000|2025-02-04 12:16:20|20672.05|20592.05|20673.11|20593.11|20673.11|20593.11|20670.3|20590.3|10
1738671390000|2025-02-04 12:16:30|20673.56|20593.56|20676.17|20596.17|20676.17|20596.17|20673.56|20593.56|10
1738671400000|2025-02-04 12:16:40|20676.5|20596.5|20679.06|20599.06|20679.09|20599.09|20676.5|20596.5|10
1738671410000|2025-02-04 12:16:50|20679.26|20599.26|20693.31|20613.31|20694.02|20614.02|20679.23|20599.23|10
1738671420000|2025-02-04 12:17:00|20693.13|20613.13|20693.92|20613.92|20694.35|20614.35|20693.1|20613.1|10
1738671430000|2025-02-04 12:17:10|20694|20614|20697.5|20617.5|20697.5|20617.5|20694|20614|10
1738671440000|2025-02-04 12:17:20|20697.38|20617.38|20700.39|20620.39|20700.93|20620.93|20697.38|20617.38|10
1738671450000|2025-02-04 12:17:30|20700|20620|20696.15|20616.15|20700|20620|20695.85|20615.85|10
1738671460000|2025-02-04 12:17:40|20696.86|20616.86|20703.32|20623.32|20703.38|20623.38|20696.86|20616.86|10
1738671470000|2025-02-04 12:17:50|20703.76|20623.76|20704.73|20624.73|20704.73|20624.73|20703.57|20623.57|10
1738671480000|2025-02-04 12:18:00|20704.78|20624.78|20708.85|20628.85|20709.46|20629.46|20704.7|20624.7|9
1738671490000|2025-02-04 12:18:10|20708.86|20628.86|20708.6|20628.6|20709.01|20629.01|20708.53|20628.53|8
1738671500000|2025-02-04 12:18:20|20708.51|20628.51|20709.46|20629.46|20709.57|20629.57|20708.51|20628.51|10
1738671510000|2025-02-04 12:18:30|20709.56|20629.56|20714.11|20634.11|20714.11|20634.11|20709.5|20629.5|10
1738671520000|2025-02-04 12:18:40|20715.06|20635.06|20720.01|20640.01|20720.02|20640.02|20715.06|20635.06|10
1738671530000|2025-02-04 12:18:50|20720.16|20640.16|20720.46|20640.46|20720.89|20640.89|20719.09|20639.09|9
1738671540000|2025-02-04 12:19:00|20720.69|20640.69|20721.98|20641.98|20721.98|20641.98|20720.69|20640.69|10
1738671550000|2025-02-04 12:19:10|20721.35|20641.35|20722.07|20642.07|20722.07|20642.07|20721.35|20641.35|10
1738671560000|2025-02-04 12:19:20|20722.79|20642.79|20723.74|20643.74|20725.23|20645.23|20722.79|20642.79|10
1738671570000|2025-02-04 12:19:30|20723.66|20643.66|20721.13|20641.13|20723.67|20643.67|20720.75|20640.75|10
1738671580000|2025-02-04 12:19:40|20721.02|20641.02|20719.22|20639.22|20721.23|20641.23|20719.22|20639.22|10
1738671590000|2025-02-04 12:19:50|20711.22|20631.22|20711.46|20631.46|20711.89|20631.89|20710.56|20630.56|10
1738671600000|2025-02-04 12:20:00|20711.21|20631.21|20707.29|20627.29|20711.28|20631.28|20707.01|20627.01|10
1738671610000|2025-02-04 12:20:10|20706.75|20626.75|20700.68|20620.68|20706.75|20626.75|20700.68|20620.68|10
1738671620000|2025-02-04 12:20:20|20700.91|20620.91|20698.4|20618.4|20700.94|20620.94|20698.4|20618.4|10
1738671630000|2025-02-04 12:20:30|20697.61|20617.61|20695.97|20615.97|20697.9|20617.9|20695.97|20615.97|10
1738671640000|2025-02-04 12:20:40|20696.15|20616.15|20693.74|20613.74|20696.15|20616.15|20692.21|20612.21|10
1738671650000|2025-02-04 12:20:50|20693.93|20613.93|20698.4|20618.4|20698.4|20618.4|20693.93|20613.93|10
1738671660000|2025-02-04 12:21:00|20698.55|20618.55|20697.2|20617.2|20698.58|20618.58|20697.2|20617.2|9
1738671670000|2025-02-04 12:21:10|20695.5|20615.5|20691.24|20611.24|20695.5|20615.5|20690.73|20610.73|10
1738671680000|2025-02-04 12:21:20|20690.86|20610.86|20689.88|20609.88|20690.86|20610.86|20689.35|20609.35|10
1738671690000|2025-02-04 12:21:30|20690.18|20610.18|20690.85|20610.85|20691.08|20611.08|20690.15|20610.15|9
1738671700000|2025-02-04 12:21:40|20691.34|20611.34|20692.58|20612.58|20692.58|20612.58|20691.34|20611.34|9
1738671710000|2025-02-04 12:21:50|20693|20613|20700.3|20620.3|20700.3|20620.3|20693|20613|10
1738671720000|2025-02-04 12:22:00|20701.43|20621.43|20704.2|20624.2|20704.69|20624.69|20701.43|20621.43|10
1738671730000|2025-02-04 12:22:10|20704.35|20624.35|20706.59|20626.59|20706.59|20626.59|20704.35|20624.35|10
1738671740000|2025-02-04 12:22:20|20708.23|20628.23|20707.43|20627.43|20708.63|20628.63|20706.37|20626.37|10
1738671750000|2025-02-04 12:22:30|20707.65|20627.65|20705.36|20625.36|20707.65|20627.65|20704.8|20624.8|10
1738671760000|2025-02-04 12:22:40|20704.23|20624.23|20697.67|20617.67|20704.46|20624.46|20697.67|20617.67|10
1738671770000|2025-02-04 12:22:50|20696.01|20616.01|20688.63|20608.63|20696.01|20616.01|20688.63|20608.63|10
1738671780000|2025-02-04 12:23:00|20688.25|20608.25|20687.54|20607.54|20688.26|20608.26|20687.53|20607.53|10
1738671790000|2025-02-04 12:23:10|20688.92|20608.92|20686.03|20606.03|20689.32|20609.32|20685.54|20605.54|10
1738671800000|2025-02-04 12:23:20|20685.9|20605.9|20687.87|20607.87|20687.87|20607.87|20685.7|20605.7|10
1738671810000|2025-02-04 12:23:30|20688.79|20608.79|20687.85|20607.85|20688.79|20608.79|20687.6|20607.6|8
1738671820000|2025-02-04 12:23:40|20686.97|20606.97|20681.64|20601.64|20687.3|20607.3|20681.64|20601.64|9
1738671830000|2025-02-04 12:23:50|20681.63|20601.63|20681.09|20601.09|20681.82|20601.82|20680.17|20600.17|10
1738671840000|2025-02-04 12:24:00|20680.97|20600.97|20681.15|20601.15|20681.15|20601.15|20680.35|20600.35|10
1738671850000|2025-02-04 12:24:10|20680.72|20600.72|20675.85|20595.85|20680.72|20600.72|20675.85|20595.85|10
1738671860000|2025-02-04 12:24:20|20675.31|20595.31|20673.59|20593.59|20675.31|20595.31|20673.38|20593.38|10
1738671870000|2025-02-04 12:24:30|20673.56|20593.56|20667.15|20587.15|20673.56|20593.56|20667.14|20587.14|10
1738671880000|2025-02-04 12:24:40|20666.76|20586.76|20667.24|20587.24|20667.24|20587.24|20665.99|20585.99|10
1738671890000|2025-02-04 12:24:50|20667.89|20587.89|20667.94|20587.94|20668.74|20588.74|20667.79|20587.79|9
1738671900000|2025-02-04 12:25:00|20669.17|20589.17|20673.08|20593.08|20673.3|20593.3|20669.17|20589.17|10
1738671910000|2025-02-04 12:25:10|20673.21|20593.21|20674.29|20594.29|20674.29|20594.29|20673.15|20593.15|10
1738671920000|2025-02-04 12:25:20|20673.71|20593.71|20673.06|20593.06|20673.71|20593.71|20672.2|20592.2|10
1738671930000|2025-02-04 12:25:30|20673.33|20593.33|20673.78|20593.78|20675.72|20595.72|20673.33|20593.33|10
1738671940000|2025-02-04 12:25:40|20673.8|20593.8|20677.45|20597.45|20678.14|20598.14|20673.34|20593.34|10
1738671950000|2025-02-04 12:25:50|20677.56|20597.56|20676.6|20596.6|20677.56|20597.56|20676.6|20596.6|10
1738671960000|2025-02-04 12:26:00|20677.08|20597.08|20684.29|20604.29|20684.29|20604.29|20677.08|20597.08|10
1738671970000|2025-02-04 12:26:10|20685.44|20605.44|20694.63|20614.63|20694.63|20614.63|20685.44|20605.44|10
1738671980000|2025-02-04 12:26:20|20695.85|20615.85|20696.92|20616.92|20697.23|20617.23|20695.78|20615.78|10
1738671990000|2025-02-04 12:26:30|20698.25|20618.25|20698.36|20618.36|20698.36|20618.36|20697.53|20617.53|10
1738672000000|2025-02-04 12:26:40|20698.47|20618.47|20699.95|20619.95|20699.95|20619.95|20697.94|20617.94|10
1738672010000|2025-02-04 12:26:50|20699.92|20619.92|20700.44|20620.44|20700.45|20620.45|20699.89|20619.89|10
1738672020000|2025-02-04 12:27:00|20700.56|20620.56|20707.41|20627.41|20707.51|20627.51|20700.56|20620.56|10
1738672030000|2025-02-04 12:27:10|20706.7|20626.7|20714.81|20634.81|20714.81|20634.81|20706.7|20626.7|10
1738672040000|2025-02-04 12:27:20|20714.59|20634.59|20713.04|20633.04|20714.76|20634.76|20713.04|20633.04|10
1738672050000|2025-02-04 12:27:30|20712.48|20632.48|20706.37|20626.37|20712.52|20632.52|20706.37|20626.37|9
1738672060000|2025-02-04 12:27:40|20706.09|20626.09|20706.08|20626.08|20707.38|20627.38|20705.73|20625.73|10
1738672070000|2025-02-04 12:27:50|20706.14|20626.14|20708.51|20628.51|20708.51|20628.51|20706.14|20626.14|10
1738672080000|2025-02-04 12:28:00|20709.52|20629.52|20725.01|20645.01|20725.01|20645.01|20709.52|20629.52|10
1738672090000|2025-02-04 12:28:10|20724.98|20644.98|20723.33|20643.33|20724.98|20644.98|20723.29|20643.29|10
1738672100000|2025-02-04 12:28:20|20723.14|20643.14|20722.01|20642.01|20723.99|20643.99|20721.82|20641.82|9
1738672110000|2025-02-04 12:28:30|20722.03|20642.03|20721.46|20641.46|20722.07|20642.07|20721.46|20641.46|10
1738672120000|2025-02-04 12:28:40|20720.95|20640.95|20714.39|20634.39|20720.95|20640.95|20714.02|20634.02|10
1738672130000|2025-02-04 12:28:50|20714.27|20634.27|20712.03|20632.03|20714.28|20634.28|20712.03|20632.03|10
1738672140000|2025-02-04 12:29:00|20710.23|20630.23|20713.17|20633.17|20713.17|20633.17|20710.23|20630.23|9
1738672150000|2025-02-04 12:29:10|20713.35|20633.35|20722.71|20642.71|20722.71|20642.71|20713.35|20633.35|10
1738672160000|2025-02-04 12:29:20|20722.34|20642.34|20726.63|20646.63|20726.63|20646.63|20722.34|20642.34|10
1738672170000|2025-02-04 12:29:30|20726.46|20646.46|20724.32|20644.32|20726.46|20646.46|20724.3|20644.3|10
1738672180000|2025-02-04 12:29:40|20724.3|20644.3|20723.78|20643.78|20724.37|20644.37|20723.67|20643.67|8
1738672190000|2025-02-04 12:29:50|20724.21|20644.21|20724.1|20644.1|20724.79|20644.79|20723.99|20643.99|10
1738672200000|2025-02-04 12:30:00|20724.78|20644.78|20732.64|20652.64|20732.71|20652.71|20724.78|20644.78|10
1738672210000|2025-02-04 12:30:10|20732.87|20652.87|20740.27|20660.27|20740.27|20660.27|20732.5|20652.5|10
1738672220000|2025-02-04 12:30:20|20740.34|20660.34|20752.23|20672.23|20752.55|20672.55|20740.34|20660.34|10
1738672230000|2025-02-04 12:30:30|20751.93|20671.93|20760.81|20680.81|20760.81|20680.81|20751.93|20671.93|10
1738672240000|2025-02-04 12:30:40|20762.77|20682.77|20765.86|20685.86|20765.86|20685.86|20762.77|20682.77|10
1738672250000|2025-02-04 12:30:50|20765.88|20685.88|20762.45|20682.45|20765.88|20685.88|20762.45|20682.45|10
1738672260000|2025-02-04 12:31:00|20762.31|20682.31|20765.84|20685.84|20765.84|20685.84|20761.8|20681.8|10
1738672270000|2025-02-04 12:31:10|20765.69|20685.69|20770.5|20690.5|20770.5|20690.5|20765.59|20685.59|10
1738672280000|2025-02-04 12:31:20|20771.49|20691.49|20771.43|20691.43|20773.48|20693.48|20771.43|20691.43|10
1738672290000|2025-02-04 12:31:30|20770.93|20690.93|20776.31|20696.31|20776.31|20696.31|20770.93|20690.93|9
1738672300000|2025-02-04 12:31:40|20776.01|20696.01|20775.81|20695.81|20777.16|20697.16|20775.81|20695.81|9
1738672310000|2025-02-04 12:31:50|20775.87|20695.87|20778.81|20698.81|20779.14|20699.14|20775.87|20695.87|10
1738672320000|2025-02-04 12:32:00|20779.49|20699.49|20786.26|20706.26|20786.26|20706.26|20779.49|20699.49|10
1738672330000|2025-02-04 12:32:10|20785.93|20705.93|20798.94|20718.94|20798.94|20718.94|20785.9|20705.9|10
1738672340000|2025-02-04 12:32:20|20799.34|20719.34|20800.67|20720.67|20801.26|20721.26|20798.92|20718.92|9
1738672350000|2025-02-04 12:32:30|20800.56|20720.56|20805.24|20725.24|20805.24|20725.24|20800.56|20720.56|10
1738672360000|2025-02-04 12:32:40|20806.16|20726.16|20805.18|20725.18|20806.16|20726.16|20804.81|20724.81|9
1738672370000|2025-02-04 12:32:50|20805.87|20725.87|20806.6|20726.6|20808.71|20728.71|20805.87|20725.87|10
1738672380000|2025-02-04 12:33:00|20807.18|20727.18|20811.6|20731.6|20811.6|20731.6|20807.18|20727.18|10
1738672390000|2025-02-04 12:33:10|20811.57|20731.57|20813.65|20733.65|20816.51|20736.51|20811.47|20731.47|9
1738672400000|2025-02-04 12:33:20|20813.77|20733.77|20813.94|20733.94|20814.85|20734.85|20812.46|20732.46|10
1738672410000|2025-02-04 12:33:30|20813.67|20733.67|20808.55|20728.55|20813.67|20733.67|20808.55|20728.55|10
1738672420000|2025-02-04 12:33:40|20808.07|20728.07|20810.28|20730.28|20810.28|20730.28|20808.07|20728.07|10
1738672430000|2025-02-04 12:33:50|20810.35|20730.35|20815.38|20735.38|20815.38|20735.38|20810.25|20730.25|10
1738672440000|2025-02-04 12:34:00|20815.58|20735.58|20811.27|20731.27|20815.58|20735.58|20811.25|20731.25|10
1738672450000|2025-02-04 12:34:10|20811.19|20731.19|20815.56|20735.56|20815.56|20735.56|20811.17|20731.17|10
1738672460000|2025-02-04 12:34:20|20815.08|20735.08|20824.88|20744.88|20824.88|20744.88|20814.88|20734.88|10
1738672470000|2025-02-04 12:34:30|20826.13|20746.13|20832.52|20752.52|20832.52|20752.52|20825.75|20745.75|10
1738672480000|2025-02-04 12:34:40|20832.71|20752.71|20852.13|20772.13|20852.13|20772.13|20832.71|20752.71|10
1738672490000|2025-02-04 12:34:50|20853.5|20773.5|20856.31|20776.31|20856.65|20776.65|20853.35|20773.35|10
1738672500000|2025-02-04 12:35:00|20855.51|20775.51|20857.59|20777.59|20857.59|20777.59|20855.31|20775.31|10
1738672510000|2025-02-04 12:35:10|20857.77|20777.77|20872.28|20792.28|20872.28|20792.28|20857.77|20777.77|10
1738672520000|2025-02-04 12:35:20|20876.09|20796.09|20884.69|20804.69|20884.69|20804.69|20876.09|20796.09|10
1738672530000|2025-02-04 12:35:30|20885.31|20805.31|20886.08|20806.08|20890.31|20810.31|20885.31|20805.31|10
1738672540000|2025-02-04 12:35:40|20885|20805|20892.66|20812.66|20892.66|20812.66|20883.26|20803.26|10
1738672550000|2025-02-04 12:35:50|20892.17|20812.17|20896.93|20816.93|20897.19|20817.19|20891.39|20811.39|10
1738672560000|2025-02-04 12:36:00|20899.37|20819.37|20899.45|20819.45|20900.46|20820.46|20898.79|20818.79|10
1738672570000|2025-02-04 12:36:10|20899.37|20819.37|20896.53|20816.53|20901.8|20821.8|20896.53|20816.53|10
1738672580000|2025-02-04 12:36:20|20895.05|20815.05|20887.36|20807.36|20895.05|20815.05|20887.32|20807.32|10
1738672590000|2025-02-04 12:36:30|20886.74|20806.74|20881.66|20801.66|20886.74|20806.74|20881.5|20801.5|10
1738672600000|2025-02-04 12:36:40|20881.4|20801.4|20877.6|20797.6|20882.07|20802.07|20877.6|20797.6|10
1738672610000|2025-02-04 12:36:50|20876.8|20796.8|20873.49|20793.49|20876.8|20796.8|20873.49|20793.49|10
1738672620000|2025-02-04 12:37:00|20873.85|20793.85|20866.61|20786.61|20873.85|20793.85|20866.61|20786.61|10
1738672630000|2025-02-04 12:37:10|20867.49|20787.49|20854.12|20774.12|20867.49|20787.49|20853.67|20773.67|10
1738672640000|2025-02-04 12:37:20|20853.66|20773.66|20851.62|20771.62|20853.66|20773.66|20850.58|20770.58|10
1738672650000|2025-02-04 12:37:30|20851.8|20771.8|20851.58|20771.58|20852.9|20772.9|20851.58|20771.58|10
1738672660000|2025-02-04 12:37:40|20852.03|20772.03|20845.42|20765.42|20852.03|20772.03|20845.11|20765.11|10
1738672670000|2025-02-04 12:37:50|20846.8|20766.8|20844.85|20764.85|20847.13|20767.13|20844.7|20764.7|10
1738672680000|2025-02-04 12:38:00|20843.16|20763.16|20846.56|20766.56|20847.37|20767.37|20843.02|20763.02|10
1738672690000|2025-02-04 12:38:10|20846.74|20766.74|20850.03|20770.03|20851.69|20771.69|20846.74|20766.74|10
1738672700000|2025-02-04 12:38:20|20849.95|20769.95|20850|20770|20850.7|20770.7|20849.23|20769.23|10
1738672710000|2025-02-04 12:38:30|20850.69|20770.69|20850.68|20770.68|20854.36|20774.36|20850.68|20770.68|10
1738672720000|2025-02-04 12:38:40|20848.92|20768.92|20837.16|20757.16|20849.01|20769.01|20837.16|20757.16|10
1738672730000|2025-02-04 12:38:50|20837.1|20757.1|20817.87|20737.87|20837.1|20757.1|20815.29|20735.29|10
1738672740000|2025-02-04 12:39:00|20817.88|20737.88|20828.71|20748.71|20828.73|20748.73|20817.88|20737.88|10
1738672750000|2025-02-04 12:39:10|20828.89|20748.89|20827.16|20747.16|20828.89|20748.89|20827|20747|10
1738672760000|2025-02-04 12:39:20|20825.84|20745.84|20824.72|20744.72|20825.84|20745.84|20822.8|20742.8|10
1738672770000|2025-02-04 12:39:30|20824.99|20744.99|20826.4|20746.4|20826.4|20746.4|20824.32|20744.32|10
1738672780000|2025-02-04 12:39:40|20826.82|20746.82|20830.35|20750.35|20830.35|20750.35|20826.42|20746.42|10
1738672790000|2025-02-04 12:39:50|20830.47|20750.47|20831.86|20751.86|20832.87|20752.87|20830.47|20750.47|10
1738672800000|2025-02-04 12:40:00|20833.53|20753.53|20825.73|20745.73|20833.53|20753.53|20825.73|20745.73|10
1738672810000|2025-02-04 12:40:10|20825.75|20745.75|20827.82|20747.82|20829.19|20749.19|20824.74|20744.74|10
1738672820000|2025-02-04 12:40:20|20828.21|20748.21|20821.24|20741.24|20828.21|20748.21|20821.24|20741.24|10
1738672830000|2025-02-04 12:40:30|20820.75|20740.75|20818.2|20738.2|20820.97|20740.97|20818.2|20738.2|10
1738672840000|2025-02-04 12:40:40|20817.09|20737.09|20814.05|20734.05|20817.25|20737.25|20812.44|20732.44|10
1738672850000|2025-02-04 12:40:50|20809.59|20729.59|20812.29|20732.29|20812.29|20732.29|20809.59|20729.59|10
1738672860000|2025-02-04 12:41:00|20812.92|20732.92|20813.01|20733.01|20814.57|20734.57|20812.77|20732.77|10
1738672870000|2025-02-04 12:41:10|20812.89|20732.89|20807.09|20727.09|20813.43|20733.43|20807.09|20727.09|10
1738672880000|2025-02-04 12:41:20|20807.23|20727.23|20808.83|20728.83|20809.03|20729.03|20806.43|20726.43|10
1738672890000|2025-02-04 12:41:30|20810.04|20730.04|20810.86|20730.86|20810.86|20730.86|20809.85|20729.85|9
1738672900000|2025-02-04 12:41:40|20810.78|20730.78|20808.9|20728.9|20810.78|20730.78|20808.9|20728.9|10
1738672910000|2025-02-04 12:41:50|20808.31|20728.31|20806.28|20726.28|20808.31|20728.31|20806.28|20726.28|10
1738672920000|2025-02-04 12:42:00|20806.77|20726.77|20781.97|20701.97|20806.79|20726.79|20781.46|20701.46|10
1738672930000|2025-02-04 12:42:10|20782.18|20702.18|20777.14|20697.14|20782.18|20702.18|20777.14|20697.14|10
1738672940000|2025-02-04 12:42:20|20776.9|20696.9|20772.69|20692.69|20776.9|20696.9|20772.69|20692.69|10
1738672950000|2025-02-04 12:42:30|20772.84|20692.84|20774.55|20694.55|20774.55|20694.55|20772.84|20692.84|10
1738672960000|2025-02-04 12:42:40|20774.88|20694.88|20779.59|20699.59|20780.63|20700.63|20774.88|20694.88|10
1738672970000|2025-02-04 12:42:50|20778.94|20698.94|20775.07|20695.07|20778.94|20698.94|20775.07|20695.07|10
1738672980000|2025-02-04 12:43:00|20773.98|20693.98|20769.83|20689.83|20773.98|20693.98|20769.12|20689.12|10
1738672990000|2025-02-04 12:43:10|20770.69|20690.69|20773.26|20693.26|20773.36|20693.36|20770.3|20690.3|10
1738673000000|2025-02-04 12:43:20|20773.18|20693.18|20774.22|20694.22|20774.67|20694.67|20773.18|20693.18|10
1738673010000|2025-02-04 12:43:30|20774.25|20694.25|20774.84|20694.84|20775.36|20695.36|20774.25|20694.25|8
1738673020000|2025-02-04 12:43:40|20774.71|20694.71|20770.16|20690.16|20774.71|20694.71|20769.76|20689.76|10
1738673030000|2025-02-04 12:43:50|20770.8|20690.8|20771.16|20691.16|20771.85|20691.85|20770.8|20690.8|10
1738673040000|2025-02-04 12:44:00|20771.04|20691.04|20772.11|20692.11|20772.99|20692.99|20770.83|20690.83|10
1738673050000|2025-02-04 12:44:10|20771.88|20691.88|20773.16|20693.16|20773.16|20693.16|20771.36|20691.36|10
1738673060000|2025-02-04 12:44:20|20773.2|20693.2|20774.33|20694.33|20775.71|20695.71|20773.12|20693.12|9
1738673070000|2025-02-04 12:44:30|20774.19|20694.19|20775.43|20695.43|20775.67|20695.67|20774.12|20694.12|10
1738673080000|2025-02-04 12:44:40|20775.34|20695.34|20778.02|20698.02|20778.02|20698.02|20775.34|20695.34|9
1738673090000|2025-02-04 12:44:50|20778.57|20698.57|20779.69|20699.69|20779.69|20699.69|20778.38|20698.38|10
1738673100000|2025-02-04 12:45:00|20780.02|20700.02|20778.79|20698.79|20780.14|20700.14|20778.78|20698.78|10
1738673110000|2025-02-04 12:45:10|20779.1|20699.1|20773.58|20693.58|20779.13|20699.13|20773.58|20693.58|10
1738673120000|2025-02-04 12:45:20|20772.3|20692.3|20766.73|20686.73|20772.99|20692.99|20766.73|20686.73|10
1738673130000|2025-02-04 12:45:30|20766.15|20686.15|20757.75|20677.75|20766.15|20686.15|20757.75|20677.75|10
1738673140000|2025-02-04 12:45:40|20755.21|20675.21|20746.42|20666.42|20755.21|20675.21|20745.47|20665.47|10
1738673150000|2025-02-04 12:45:50|20746.71|20666.71|20745.83|20665.83|20747.35|20667.35|20745.83|20665.83|10
1738673160000|2025-02-04 12:46:00|20746.3|20666.3|20743.61|20663.61|20746.3|20666.3|20743.11|20663.11|9
1738673170000|2025-02-04 12:46:10|20743.56|20663.56|20743.18|20663.18|20743.87|20663.87|20741.74|20661.74|10
1738673180000|2025-02-04 12:46:20|20742.54|20662.54|20737.29|20657.29|20742.54|20662.54|20737.29|20657.29|10
1738673190000|2025-02-04 12:46:30|20737.16|20657.16|20738.39|20658.39|20739.37|20659.37|20737.16|20657.16|10
1738673200000|2025-02-04 12:46:40|20738.15|20658.15|20743.52|20663.52|20743.52|20663.52|20738.15|20658.15|10
1738673210000|2025-02-04 12:46:50|20743.71|20663.71|20742.56|20662.56|20744.64|20664.64|20742.56|20662.56|9
1738673220000|2025-02-04 12:47:00|20741.62|20661.62|20741.99|20661.99|20742.37|20662.37|20740.41|20660.41|10
1738673230000|2025-02-04 12:47:10|20741.4|20661.4|20741.29|20661.29|20742.95|20662.95|20740.16|20660.16|10
1738673240000|2025-02-04 12:47:20|20739.76|20659.76|20735.51|20655.51|20739.76|20659.76|20735.51|20655.51|10
1738673250000|2025-02-04 12:47:30|20736.02|20656.02|20733.84|20653.84|20736.02|20656.02|20733.32|20653.32|10
1738673260000|2025-02-04 12:47:40|20734.41|20654.41|20735.01|20655.01|20736.54|20656.54|20734.41|20654.41|10
1738673270000|2025-02-04 12:47:50|20734.99|20654.99|20735.13|20655.13|20735.93|20655.93|20733.82|20653.82|10
1738673280000|2025-02-04 12:48:00|20735.75|20655.75|20736.47|20656.47|20737.43|20657.43|20735.74|20655.74|9
1738673290000|2025-02-04 12:48:10|20736.85|20656.85|20739.54|20659.54|20739.54|20659.54|20736.85|20656.85|9
1738673300000|2025-02-04 12:48:20|20740.19|20660.19|20742.39|20662.39|20742.95|20662.95|20740.05|20660.05|10
1738673310000|2025-02-04 12:48:30|20742.85|20662.85|20746.38|20666.38|20747.49|20667.49|20742.85|20662.85|10
1738673320000|2025-02-04 12:48:40|20746.35|20666.35|20752.73|20672.73|20752.73|20672.73|20745.58|20665.58|10
1738673330000|2025-02-04 12:48:50|20752.79|20672.79|20755.05|20675.05|20755.51|20675.51|20752.79|20672.79|10
1738673340000|2025-02-04 12:49:00|20754.81|20674.81|20761.82|20681.82|20761.82|20681.82|20754.57|20674.57|10
1738673350000|2025-02-04 12:49:10|20762.12|20682.12|20764.74|20684.74|20764.74|20684.74|20761.68|20681.68|10
1738673360000|2025-02-04 12:49:20|20764.69|20684.69|20764.76|20684.76|20765.13|20685.13|20763.67|20683.67|9
1738673370000|2025-02-04 12:49:30|20764.94|20684.94|20765.96|20685.96|20766.2|20686.2|20764.85|20684.85|10
1738673380000|2025-02-04 12:49:40|20765.85|20685.85|20762.98|20682.98|20765.89|20685.89|20762.98|20682.98|10
1738673390000|2025-02-04 12:49:50|20763.08|20683.08|20762.75|20682.75|20763.43|20683.43|20762.38|20682.38|8
1738673400000|2025-02-04 12:50:00|20763.02|20683.02|20766.25|20686.25|20766.25|20686.25|20762.87|20682.87|10
1738673410000|2025-02-04 12:50:10|20766.44|20686.44|20769.67|20689.67|20769.73|20689.73|20766.44|20686.44|9
1738673420000|2025-02-04 12:50:20|20769.77|20689.77|20766.75|20686.75|20769.9|20689.9|20766.75|20686.75|10
1738673430000|2025-02-04 12:50:30|20766.04|20686.04|20756.1|20676.1|20766.04|20686.04|20756.1|20676.1|10
1738673440000|2025-02-04 12:50:40|20755.63|20675.63|20750.69|20670.69|20755.63|20675.63|20750.69|20670.69|10
1738673450000|2025-02-04 12:50:50|20750.96|20670.96|20747.22|20667.22|20750.96|20670.96|20747.22|20667.22|10
1738673460000|2025-02-04 12:51:00|20745.81|20665.81|20738.06|20658.06|20745.81|20665.81|20738.06|20658.06|10
1738673470000|2025-02-04 12:51:10|20738.17|20658.17|20737.86|20657.86|20739.44|20659.44|20737.62|20657.62|10
1738673480000|2025-02-04 12:51:20|20738.16|20658.16|20739.95|20659.95|20739.98|20659.98|20738.16|20658.16|10
1738673490000|2025-02-04 12:51:30|20739.98|20659.98|20741.91|20661.91|20742.6|20662.6|20739.98|20659.98|9
1738673500000|2025-02-04 12:51:40|20742.13|20662.13|20748.01|20668.01|20748.64|20668.64|20742.13|20662.13|10
1738673510000|2025-02-04 12:51:50|20747.78|20667.78|20741.34|20661.34|20747.79|20667.79|20741.34|20661.34|10
1738673520000|2025-02-04 12:52:00|20741.07|20661.07|20738.95|20658.95|20741.07|20661.07|20737.06|20657.06|10
1738673530000|2025-02-04 12:52:10|20739.29|20659.29|20737.49|20657.49|20739.63|20659.63|20737.49|20657.49|10
1738673540000|2025-02-04 12:52:20|20737.83|20657.83|20739.79|20659.79|20739.87|20659.87|20737.83|20657.83|10
1738673550000|2025-02-04 12:52:30|20739.9|20659.9|20745.24|20665.24|20745.24|20665.24|20739.9|20659.9|10
1738673560000|2025-02-04 12:52:40|20747.06|20667.06|20746.82|20666.82|20748.09|20668.09|20745.69|20665.69|10
1738673570000|2025-02-04 12:52:50|20746.8|20666.8|20746.72|20666.72|20747.45|20667.45|20746.23|20666.23|10
1738673580000|2025-02-04 12:53:00|20746.58|20666.58|20743.57|20663.57|20746.67|20666.67|20742.24|20662.24|10
1738673590000|2025-02-04 12:53:10|20743.65|20663.65|20746.06|20666.06|20746.72|20666.72|20743.43|20663.43|10
1738673600000|2025-02-04 12:53:20|20747.95|20667.95|20750.34|20670.34|20750.34|20670.34|20747.95|20667.95|10
1738673610000|2025-02-04 12:53:30|20750.21|20670.21|20758.47|20678.47|20758.47|20678.47|20750.21|20670.21|10
1738673620000|2025-02-04 12:53:40|20758.96|20678.96|20773.74|20693.74|20775.17|20695.17|20758.96|20678.96|10
1738673630000|2025-02-04 12:53:50|20779.39|20699.39|20783.93|20703.93|20784.54|20704.54|20779.39|20699.39|10
1738673640000|2025-02-04 12:54:00|20783.23|20703.23|20784.32|20704.32|20784.92|20704.92|20783.1|20703.1|9
1738673650000|2025-02-04 12:54:10|20784.27|20704.27|20787.27|20707.27|20787.27|20707.27|20784.02|20704.02|10
1738673660000|2025-02-04 12:54:20|20788.65|20708.65|20799.41|20719.41|20799.41|20719.41|20788.65|20708.65|10
1738673670000|2025-02-04 12:54:30|20799.42|20719.42|20821.49|20741.49|20821.49|20741.49|20799.42|20719.42|10
1738673680000|2025-02-04 12:54:40|20823.54|20743.54|20821.83|20741.83|20825.21|20745.21|20820.76|20740.76|10
1738673690000|2025-02-04 12:54:50|20821.94|20741.94|20819.59|20739.59|20821.94|20741.94|20819.59|20739.59|10
1738673700000|2025-02-04 12:55:00|20819.31|20739.31|20811.51|20731.51|20819.34|20739.34|20811.51|20731.51|9
1738673710000|2025-02-04 12:55:10|20810.51|20730.51|20810.63|20730.63|20811|20731|20810.24|20730.24|10
1738673720000|2025-02-04 12:55:20|20810.76|20730.76|20815|20735|20815|20735|20810.76|20730.76|10
1738673730000|2025-02-04 12:55:30|20814.89|20734.89|20819.43|20739.43|20820.47|20740.47|20814.89|20734.89|10
1738673740000|2025-02-04 12:55:40|20818.59|20738.59|20817.78|20737.78|20819.9|20739.9|20817.78|20737.78|10
1738673750000|2025-02-04 12:55:50|20817.45|20737.45|20824.11|20744.11|20824.11|20744.11|20817.37|20737.37|10
1738673760000|2025-02-04 12:56:00|20824.64|20744.64|20820.35|20740.35|20824.64|20744.64|20820.32|20740.32|10
1738673770000|2025-02-04 12:56:10|20820.45|20740.45|20815.94|20735.94|20820.45|20740.45|20815.94|20735.94|10
1738673780000|2025-02-04 12:56:20|20815.98|20735.98|20809.97|20729.97|20815.98|20735.98|20809.97|20729.97|10
1738673790000|2025-02-04 12:56:30|20809.45|20729.45|20809.05|20729.05|20810.14|20730.14|20807.73|20727.73|10
1738673800000|2025-02-04 12:56:40|20808.59|20728.59|20807.47|20727.47|20809.77|20729.77|20807.47|20727.47|10
1738673810000|2025-02-04 12:56:50|20807.57|20727.57|20805.31|20725.31|20807.64|20727.64|20805.31|20725.31|10
1738673820000|2025-02-04 12:57:00|20804.82|20724.82|20800.07|20720.07|20804.82|20724.82|20800.07|20720.07|9
1738673830000|2025-02-04 12:57:10|20800.23|20720.23|20798.49|20718.49|20800.23|20720.23|20796.2|20716.2|10
1738673840000|2025-02-04 12:57:20|20799.5|20719.5|20795.99|20715.99|20799.5|20719.5|20795.5|20715.5|10
1738673850000|2025-02-04 12:57:30|20796.38|20716.38|20798.12|20718.12|20798.15|20718.15|20796.34|20716.34|10
1738673860000|2025-02-04 12:57:40|20798.44|20718.44|20805.78|20725.78|20805.78|20725.78|20798.44|20718.44|10
1738673870000|2025-02-04 12:57:50|20805.69|20725.69|20806.23|20726.23|20807.2|20727.2|20805.59|20725.59|9
1738673880000|2025-02-04 12:58:00|20805.32|20725.32|20802.67|20722.67|20805.32|20725.32|20802.54|20722.54|10
1738673890000|2025-02-04 12:58:10|20802.23|20722.23|20799.25|20719.25|20802.23|20722.23|20799.25|20719.25|10
1738673900000|2025-02-04 12:58:20|20799.41|20719.41|20800.61|20720.61|20800.61|20720.61|20798.16|20718.16|10
1738673910000|2025-02-04 12:58:30|20800.65|20720.65|20806.31|20726.31|20806.33|20726.33|20800.65|20720.65|10
1738673920000|2025-02-04 12:58:40|20805.61|20725.61|20802.27|20722.27|20805.61|20725.61|20802.27|20722.27|9
1738673930000|2025-02-04 12:58:50|20802.13|20722.13|20807.57|20727.57|20807.7|20727.7|20801.47|20721.47|10
1738673940000|2025-02-04 12:59:00|20813.59|20733.59|20814.88|20734.88|20814.88|20734.88|20813.08|20733.08|10
1738673950000|2025-02-04 12:59:10|20814.8|20734.8|20812.25|20732.25|20814.8|20734.8|20811.71|20731.71|10
1738673960000|2025-02-04 12:59:20|20812.21|20732.21|20808.88|20728.88|20812.21|20732.21|20808.71|20728.71|10
1738673970000|2025-02-04 12:59:30|20809.09|20729.09|20800.35|20720.35|20809.09|20729.09|20800.35|20720.35|10
1738673980000|2025-02-04 12:59:40|20800.19|20720.19|20801.6|20721.6|20801.91|20721.91|20800.19|20720.19|10
1738673990000|2025-02-04 12:59:50|20801.66|20721.66|20799.39|20719.39|20801.66|20721.66|20799.39|20719.39|10
1738674000000|2025-02-04 13:00:00|20799.43|20719.43|20794.12|20714.12|20799.71|20719.71|20794.1|20714.1|10
1738674010000|2025-02-04 13:00:10|20794.35|20714.35|20787.05|20707.05|20794.35|20714.35|20787.05|20707.05|10
1738674020000|2025-02-04 13:00:20|20786.09|20706.09|20781.82|20701.82|20786.09|20706.09|20781.82|20701.82|10
1738674030000|2025-02-04 13:00:30|20782.35|20702.35|20781.22|20701.22|20782.75|20702.75|20781.22|20701.22|10
1738674040000|2025-02-04 13:00:40|20779.98|20699.98|20778.97|20698.97|20779.98|20699.98|20776.02|20696.02|10
1738674050000|2025-02-04 13:00:50|20778.93|20698.93|20774.31|20694.31|20779.65|20699.65|20774.31|20694.31|10
1738674060000|2025-02-04 13:01:00|20773.24|20693.24|20776.82|20696.82|20777.12|20697.12|20773.24|20693.24|10
1738674070000|2025-02-04 13:01:10|20776.81|20696.81|20787.57|20707.57|20788.22|20708.22|20776.81|20696.81|10
1738674080000|2025-02-04 13:01:20|20789.99|20709.99|20793.34|20713.34|20794.3|20714.3|20789.99|20709.99|9
1738674090000|2025-02-04 13:01:30|20793.94|20713.94|20794.43|20714.43|20796.15|20716.15|20793.94|20713.94|10
1738674100000|2025-02-04 13:01:40|20795.1|20715.1|20801.92|20721.92|20801.92|20721.92|20795.1|20715.1|10
1738674110000|2025-02-04 13:01:50|20801.9|20721.9|20803.85|20723.85|20803.85|20723.85|20800.37|20720.37|10
1738674120000|2025-02-04 13:02:00|20803.56|20723.56|20811.8|20731.8|20811.8|20731.8|20799.92|20719.92|10
1738674130000|2025-02-04 13:02:10|20813.49|20733.49|20816.6|20736.6|20816.6|20736.6|20813.41|20733.41|10
1738674140000|2025-02-04 13:02:20|20816.77|20736.77|20825.15|20745.15|20825.15|20745.15|20816.77|20736.77|10
1738674150000|2025-02-04 13:02:30|20825.26|20745.26|20834.4|20754.4|20834.4|20754.4|20825.26|20745.26|10
1738674160000|2025-02-04 13:02:40|20833.78|20753.78|20841.97|20761.97|20841.97|20761.97|20832.41|20752.41|10
1738674170000|2025-02-04 13:02:50|20841.03|20761.03|20836.71|20756.71|20841.03|20761.03|20836.71|20756.71|10
1738674180000|2025-02-04 13:03:00|20836.25|20756.25|20831.96|20751.96|20836.43|20756.43|20831.96|20751.96|10
1738674190000|2025-02-04 13:03:10|20830.99|20750.99|20834.15|20754.15|20834.18|20754.18|20829.94|20749.94|10
1738674200000|2025-02-04 13:03:20|20833.97|20753.97|20836.82|20756.82|20837.24|20757.24|20833.97|20753.97|10
1738674210000|2025-02-04 13:03:30|20836.72|20756.72|20840.23|20760.23|20840.23|20760.23|20836.57|20756.57|10
1738674220000|2025-02-04 13:03:40|20842.39|20762.39|20845.61|20765.61|20846.01|20766.01|20842.39|20762.39|10
1738674230000|2025-02-04 13:03:50|20845.57|20765.57|20849.93|20769.93|20850.34|20770.34|20845.57|20765.57|10
1738674240000|2025-02-04 13:04:00|20849.41|20769.41|20845.89|20765.89|20852.42|20772.42|20845.89|20765.89|10
1738674250000|2025-02-04 13:04:10|20846.33|20766.33|20846.34|20766.34|20847.09|20767.09|20846.04|20766.04|9
1738674260000|2025-02-04 13:04:20|20849.66|20769.66|20853.94|20773.94|20853.94|20773.94|20849.66|20769.66|10
1738674270000|2025-02-04 13:04:30|20854.79|20774.79|20866.13|20786.13|20866.13|20786.13|20854.79|20774.79|10
1738674280000|2025-02-04 13:04:40|20867.55|20787.55|20873.12|20793.12|20876.51|20796.51|20867.55|20787.55|10
1738674290000|2025-02-04 13:04:50|20873.2|20793.2|20870.58|20790.58|20873.2|20793.2|20869.42|20789.42|10
1738674300000|2025-02-04 13:05:00|20870.37|20790.37|20868.14|20788.14|20870.37|20790.37|20868.14|20788.14|10
1738674310000|2025-02-04 13:05:10|20867.18|20787.18|20864.34|20784.34|20867.27|20787.27|20864.34|20784.34|10
1738674320000|2025-02-04 13:05:20|20865.67|20785.67|20872.27|20792.27|20872.27|20792.27|20865.67|20785.67|10
1738674330000|2025-02-04 13:05:30|20874.97|20794.97|20880.13|20800.13|20880.19|20800.19|20874.97|20794.97|9
1738674340000|2025-02-04 13:05:40|20879.81|20799.81|20881.54|20801.54|20882.38|20802.38|20879.81|20799.81|10
1738674350000|2025-02-04 13:05:50|20881.69|20801.69|20874.07|20794.07|20881.69|20801.69|20874.07|20794.07|10
1738674360000|2025-02-04 13:06:00|20874.04|20794.04|20870.3|20790.3|20874.04|20794.04|20869.64|20789.64|10
1738674370000|2025-02-04 13:06:10|20871.29|20791.29|20868.53|20788.53|20871.29|20791.29|20867.37|20787.37|10
1738674380000|2025-02-04 13:06:20|20868.91|20788.91|20862.16|20782.16|20868.91|20788.91|20862.16|20782.16|10
1738674390000|2025-02-04 13:06:30|20860.53|20780.53|20855.69|20775.69|20860.66|20780.66|20855.43|20775.43|9
1738674400000|2025-02-04 13:06:40|20854.96|20774.96|20855.61|20775.61|20855.78|20775.78|20853.96|20773.96|10
1738674410000|2025-02-04 13:06:50|20855.62|20775.62|20857.72|20777.72|20857.72|20777.72|20855.62|20775.62|10
1738674420000|2025-02-04 13:07:00|20858.07|20778.07|20869.99|20789.99|20869.99|20789.99|20858.07|20778.07|10
1738674430000|2025-02-04 13:07:10|20869.37|20789.37|20870.33|20790.33|20870.33|20790.33|20868.45|20788.45|10
1738674440000|2025-02-04 13:07:20|20870.34|20790.34|20872.34|20792.34|20872.34|20792.34|20869.04|20789.04|10
1738674450000|2025-02-04 13:07:30|20872.42|20792.42|20873.02|20793.02|20873.17|20793.17|20872.42|20792.42|10
1738674460000|2025-02-04 13:07:40|20873.98|20793.98|20874.83|20794.83|20874.98|20794.98|20872.69|20792.69|10
1738674470000|2025-02-04 13:07:50|20876.39|20796.39|20878.5|20798.5|20878.56|20798.56|20875.58|20795.58|10
1738674480000|2025-02-04 13:08:00|20878.78|20798.78|20876.25|20796.25|20878.8|20798.8|20875.92|20795.92|10
1738674490000|2025-02-04 13:08:10|20876.89|20796.89|20878.82|20798.82|20878.82|20798.82|20875.57|20795.57|10
1738674500000|2025-02-04 13:08:20|20879.03|20799.03|20885.56|20805.56|20886.51|20806.51|20879.03|20799.03|10
1738674510000|2025-02-04 13:08:30|20885.68|20805.68|20881.89|20801.89|20885.68|20805.68|20881.77|20801.77|10
1738674520000|2025-02-04 13:08:40|20880.27|20800.27|20881.5|20801.5|20881.93|20801.93|20880.27|20800.27|10
1738674530000|2025-02-04 13:08:50|20881.2|20801.2|20883.17|20803.17|20883.17|20803.17|20880.86|20800.86|10
1738674540000|2025-02-04 13:09:00|20882.98|20802.98|20879.15|20799.15|20882.98|20802.98|20879.15|20799.15|10
1738674550000|2025-02-04 13:09:10|20878.89|20798.89|20872.36|20792.36|20878.89|20798.89|20872.22|20792.22|10
1738674560000|2025-02-04 13:09:20|20871.9|20791.9|20861.32|20781.32|20871.9|20791.9|20861.32|20781.32|10
1738674570000|2025-02-04 13:09:30|20860.77|20780.77|20865.05|20785.05|20865.1|20785.1|20860.77|20780.77|10
1738674580000|2025-02-04 13:09:40|20866.48|20786.48|20868.91|20788.91|20868.91|20788.91|20866.48|20786.48|10
1738674590000|2025-02-04 13:09:50|20869.03|20789.03|20871.62|20791.62|20872.67|20792.67|20869.03|20789.03|10
1738674600000|2025-02-04 13:10:00|20871.86|20791.86|20863.38|20783.38|20871.86|20791.86|20863.06|20783.06|10
1738674610000|2025-02-04 13:10:10|20863.47|20783.47|20861.35|20781.35|20863.47|20783.47|20860.09|20780.09|10
1738674620000|2025-02-04 13:10:20|20862.03|20782.03|20873.38|20793.38|20873.38|20793.38|20861.35|20781.35|9
1738674630000|2025-02-04 13:10:30|20874.47|20794.47|20883.18|20803.18|20883.18|20803.18|20874.47|20794.47|10
1738674640000|2025-02-04 13:10:40|20884.99|20804.99|20881.62|20801.62|20885.62|20805.62|20881.42|20801.42|10
1738674650000|2025-02-04 13:10:50|20881.42|20801.42|20870.83|20790.83|20881.42|20801.42|20870.83|20790.83|10
1738674660000|2025-02-04 13:11:00|20870.72|20790.72|20872.08|20792.08|20872.08|20792.08|20864.29|20784.29|10
1738674670000|2025-02-04 13:11:10|20872.17|20792.17|20883.58|20803.58|20883.58|20803.58|20872.17|20792.17|10
1738674680000|2025-02-04 13:11:20|20884.7|20804.7|20883.86|20803.86|20886|20806|20883.86|20803.86|10
1738674690000|2025-02-04 13:11:30|20883.57|20803.57|20887.52|20807.52|20887.91|20807.91|20883.53|20803.53|10
1738674700000|2025-02-04 13:11:40|20888.96|20808.96|20889.85|20809.85|20889.85|20809.85|20888.85|20808.85|10
1738674710000|2025-02-04 13:11:50|20889.67|20809.67|20896.15|20816.15|20896.15|20816.15|20888.76|20808.76|10
1738674720000|2025-02-04 13:12:00|20896.94|20816.94|20894.63|20814.63|20897.48|20817.48|20894.63|20814.63|10
1738674730000|2025-02-04 13:12:10|20893.89|20813.89|20898.98|20818.98|20899.19|20819.19|20893.89|20813.89|10
1738674740000|2025-02-04 13:12:20|20898.6|20818.6|20897.85|20817.85|20898.6|20818.6|20895.88|20815.88|10
1738674750000|2025-02-04 13:12:30|20898.03|20818.03|20893.67|20813.67|20898.13|20818.13|20893.67|20813.67|10
1738674760000|2025-02-04 13:12:40|20892.46|20812.46|20891.82|20811.82|20893.46|20813.46|20891.82|20811.82|10
1738674770000|2025-02-04 13:12:50|20891.44|20811.44|20883.88|20803.88|20891.55|20811.55|20883.88|20803.88|9
1738674780000|2025-02-04 13:13:00|20881.9|20801.9|20871.1|20791.1|20882.21|20802.21|20871.1|20791.1|10
1738674790000|2025-02-04 13:13:10|20867.58|20787.58|20870.51|20790.51|20870.51|20790.51|20867.25|20787.25|10
1738674800000|2025-02-04 13:13:20|20870.63|20790.63|20869.97|20789.97|20872.3|20792.3|20869.97|20789.97|10
1738674810000|2025-02-04 13:13:30|20869.27|20789.27|20860.97|20780.97|20869.27|20789.27|20860.97|20780.97|10
1738674820000|2025-02-04 13:13:40|20859.98|20779.98|20854.95|20774.95|20860.85|20780.85|20854.95|20774.95|10
1738674830000|2025-02-04 13:13:50|20854.5|20774.5|20856.35|20776.35|20856.35|20776.35|20854.42|20774.42|9
1738674840000|2025-02-04 13:14:00|20856.58|20776.58|20858.94|20778.94|20860.35|20780.35|20855.9|20775.9|10
1738674850000|2025-02-04 13:14:10|20859.79|20779.79|20862.43|20782.43|20862.43|20782.43|20859.79|20779.79|10
1738674860000|2025-02-04 13:14:20|20863.54|20783.54|20868.79|20788.79|20868.79|20788.79|20863.54|20783.54|10
1738674870000|2025-02-04 13:14:30|20869.47|20789.47|20875.96|20795.96|20876.05|20796.05|20869.21|20789.21|10
1738674880000|2025-02-04 13:14:40|20876.17|20796.17|20889.36|20809.36|20889.62|20809.62|20876.17|20796.17|9
1738674890000|2025-02-04 13:14:50|20889.6|20809.6|20894.62|20814.62|20895.04|20815.04|20889.6|20809.6|10
1738674900000|2025-02-04 13:15:00|20894.53|20814.53|20887.08|20807.08|20895.23|20815.23|20887.08|20807.08|10
1738674910000|2025-02-04 13:15:10|20886.66|20806.66|20869.76|20789.76|20886.66|20806.66|20869.76|20789.76|10
1738674920000|2025-02-04 13:15:20|20869.57|20789.57|20870.33|20790.33|20870.33|20790.33|20866.84|20786.84|10
1738674930000|2025-02-04 13:15:30|20870.26|20790.26|20873.99|20793.99|20875.96|20795.96|20870.26|20790.26|10
1738674940000|2025-02-04 13:15:40|20873.44|20793.44|20872.57|20792.57|20873.44|20793.44|20870.83|20790.83|10
1738674950000|2025-02-04 13:15:50|20872.68|20792.68|20871.67|20791.67|20872.68|20792.68|20871.31|20791.31|10
1738674960000|2025-02-04 13:16:00|20870.64|20790.64|20872.2|20792.2|20875.95|20795.95|20870.26|20790.26|10
1738674970000|2025-02-04 13:16:10|20872.33|20792.33|20864.83|20784.83|20872.33|20792.33|20863.06|20783.06|10
1738674980000|2025-02-04 13:16:20|20865.02|20785.02|20858.14|20778.14|20865.02|20785.02|20858.14|20778.14|9
1738674990000|2025-02-04 13:16:30|20857.39|20777.39|20854.87|20774.87|20857.39|20777.39|20852.85|20772.85|10
1738675000000|2025-02-04 13:16:40|20856.45|20776.45|20852.61|20772.61|20856.82|20776.82|20852.61|20772.61|10
1738675010000|2025-02-04 13:16:50|20852.29|20772.29|20854.41|20774.41|20855.91|20775.91|20852.25|20772.25|10
1738675020000|2025-02-04 13:17:00|20854.37|20774.37|20852.29|20772.29|20854.37|20774.37|20850.88|20770.88|10
1738675030000|2025-02-04 13:17:10|20852.21|20772.21|20842.82|20762.82|20852.21|20772.21|20842.82|20762.82|10
1738675040000|2025-02-04 13:17:20|20841.87|20761.87|20841.22|20761.22|20842.63|20762.63|20839.95|20759.95|10
1738675050000|2025-02-04 13:17:30|20841.21|20761.21|20841.24|20761.24|20842.87|20762.87|20840.48|20760.48|10
1738675060000|2025-02-04 13:17:40|20841.97|20761.97|20845|20765|20845|20765|20841.43|20761.43|9
1738675070000|2025-02-04 13:17:50|20845.12|20765.12|20850.48|20770.48|20850.63|20770.63|20844.68|20764.68|10
1738675080000|2025-02-04 13:18:00|20849.85|20769.85|20856.89|20776.89|20856.89|20776.89|20849.85|20769.85|10
1738675090000|2025-02-04 13:18:10|20856.09|20776.09|20866.46|20786.46|20866.46|20786.46|20856.09|20776.09|10
1738675100000|2025-02-04 13:18:20|20866.45|20786.45|20868.91|20788.91|20868.91|20788.91|20866.11|20786.11|10
1738675110000|2025-02-04 13:18:30|20869.39|20789.39|20870.94|20790.94|20871.28|20791.28|20869.39|20789.39|10
1738675120000|2025-02-04 13:18:40|20871.89|20791.89|20872.77|20792.77|20873.66|20793.66|20871.89|20791.89|10
1738675130000|2025-02-04 13:18:50|20872.34|20792.34|20873.26|20793.26|20874.09|20794.09|20870.49|20790.49|10
1738675140000|2025-02-04 13:19:00|20873.86|20793.86|20868.41|20788.41|20873.86|20793.86|20868.17|20788.17|10
1738675150000|2025-02-04 13:19:10|20870.47|20790.47|20874.21|20794.21|20874.93|20794.93|20870.47|20790.47|10
1738675160000|2025-02-04 13:19:20|20874.48|20794.48|20881.52|20801.52|20881.75|20801.75|20874.11|20794.11|10
1738675170000|2025-02-04 13:19:30|20882.07|20802.07|20880.83|20800.83|20882.67|20802.67|20880.83|20800.83|10
1738675180000|2025-02-04 13:19:40|20879.65|20799.65|20878.12|20798.12|20879.65|20799.65|20877.65|20797.65|10
1738675190000|2025-02-04 13:19:50|20878.95|20798.95|20886.41|20806.41|20886.41|20806.41|20878.49|20798.49|10
1738675200000|2025-02-04 13:20:00|20886.75|20806.75|20893.82|20813.82|20893.82|20813.82|20886.75|20806.75|10
1738675210000|2025-02-04 13:20:10|20894.27|20814.27|20892.87|20812.87|20894.76|20814.76|20891.76|20811.76|9
1738675220000|2025-02-04 13:20:20|20893.1|20813.1|20895.15|20815.15|20895.27|20815.27|20893.1|20813.1|10
1738675230000|2025-02-04 13:20:30|20895.38|20815.38|20900.32|20820.32|20900.32|20820.32|20895.38|20815.38|10
1738675240000|2025-02-04 13:20:40|20900.14|20820.14|20893.72|20813.72|20900.14|20820.14|20893.01|20813.01|10
1738675250000|2025-02-04 13:20:50|20895.05|20815.05|20895.8|20815.8|20895.8|20815.8|20893.88|20813.88|10
1738675260000|2025-02-04 13:21:00|20895.9|20815.9|20892.34|20812.34|20895.94|20815.94|20892.34|20812.34|10
1738675270000|2025-02-04 13:21:10|20892.23|20812.23|20891.03|20811.03|20893.34|20813.34|20891.03|20811.03|9
1738675280000|2025-02-04 13:21:20|20890.91|20810.91|20885.24|20805.24|20890.91|20810.91|20885.24|20805.24|10
1738675290000|2025-02-04 13:21:30|20880.72|20800.72|20884.79|20804.79|20884.79|20804.79|20879.52|20799.52|10
1738675300000|2025-02-04 13:21:40|20886.47|20806.47|20890.25|20810.25|20890.25|20810.25|20884.33|20804.33|10
1738675310000|2025-02-04 13:21:50|20889.87|20809.87|20904.49|20824.49|20904.49|20824.49|20889.77|20809.77|10
1738675320000|2025-02-04 13:22:00|20903.96|20823.96|20905.26|20825.26|20905.32|20825.32|20900.62|20820.62|10
1738675330000|2025-02-04 13:22:10|20904.22|20824.22|20899.61|20819.61|20907.48|20827.48|20899.49|20819.49|10
1738675340000|2025-02-04 13:22:20|20899.24|20819.24|20898.62|20818.62|20901.14|20821.14|20898.62|20818.62|10
1738675350000|2025-02-04 13:22:30|20898.49|20818.49|20897.45|20817.45|20898.49|20818.49|20897.44|20817.44|10
1738675360000|2025-02-04 13:22:40|20897.63|20817.63|20909.04|20829.04|20909.04|20829.04|20897.63|20817.63|10
1738675370000|2025-02-04 13:22:50|20908.66|20828.66|20908.12|20828.12|20909.09|20829.09|20908.12|20828.12|10
1738675380000|2025-02-04 13:23:00|20908.83|20828.83|20904.32|20824.32|20908.83|20828.83|20903.65|20823.65|10
1738675390000|2025-02-04 13:23:10|20905.01|20825.01|20907.93|20827.93|20907.93|20827.93|20905.01|20825.01|10
1738675400000|2025-02-04 13:23:20|20907.94|20827.94|20904.87|20824.87|20907.94|20827.94|20902.12|20822.12|10
1738675410000|2025-02-04 13:23:30|20906.24|20826.24|20901.52|20821.52|20906.24|20826.24|20901.52|20821.52|10
1738675420000|2025-02-04 13:23:40|20899.3|20819.3|20899.44|20819.44|20900.54|20820.54|20898.67|20818.67|10
1738675430000|2025-02-04 13:23:50|20898.75|20818.75|20894.09|20814.09|20898.75|20818.75|20894.09|20814.09|10
1738675440000|2025-02-04 13:24:00|20893.7|20813.7|20892.82|20812.82|20893.98|20813.98|20889.92|20809.92|10
1738675450000|2025-02-04 13:24:10|20892.78|20812.78|20902.15|20822.15|20902.15|20822.15|20892.78|20812.78|10
1738675460000|2025-02-04 13:24:20|20901.36|20821.36|20900.53|20820.53|20901.36|20821.36|20899.77|20819.77|10
1738675470000|2025-02-04 13:24:30|20898.66|20818.66|20898.72|20818.72|20900.01|20820.01|20897.68|20817.68|10
1738675480000|2025-02-04 13:24:40|20898.81|20818.81|20898.68|20818.68|20899.88|20819.88|20897.38|20817.38|9
1738675490000|2025-02-04 13:24:50|20897.95|20817.95|20892.25|20812.25|20898|20818|20891.83|20811.83|10
1738675500000|2025-02-04 13:25:00|20892.88|20812.88|20898.27|20818.27|20898.4|20818.4|20892.38|20812.38|10
1738675510000|2025-02-04 13:25:10|20898.35|20818.35|20892.04|20812.04|20898.71|20818.71|20892.04|20812.04|9
1738675520000|2025-02-04 13:25:20|20892.45|20812.45|20891.52|20811.52|20892.97|20812.97|20890.58|20810.58|10
1738675530000|2025-02-04 13:25:30|20891.53|20811.53|20875.41|20795.41|20891.53|20811.53|20875.41|20795.41|10
1738675540000|2025-02-04 13:25:40|20874.92|20794.92|20873.99|20793.99|20877.84|20797.84|20873.99|20793.99|10
1738675550000|2025-02-04 13:25:50|20874.47|20794.47|20869.24|20789.24|20874.47|20794.47|20869.24|20789.24|10
1738675560000|2025-02-04 13:26:00|20871.45|20791.45|20869.48|20789.48|20872.59|20792.59|20869.3|20789.3|10
1738675570000|2025-02-04 13:26:10|20871.16|20791.16|20862.43|20782.43|20873.95|20793.95|20862.43|20782.43|10
1738675580000|2025-02-04 13:26:20|20861.65|20781.65|20863.21|20783.21|20863.29|20783.29|20860.74|20780.74|10
1738675590000|2025-02-04 13:26:30|20861.04|20781.04|20858.49|20778.49|20861.04|20781.04|20858.49|20778.49|10
1738675600000|2025-02-04 13:26:40|20859.14|20779.14|20862.39|20782.39|20862.74|20782.74|20859.14|20779.14|10
1738675610000|2025-02-04 13:26:50|20863.54|20783.54|20875.16|20795.16|20875.16|20795.16|20863.54|20783.54|10
1738675620000|2025-02-04 13:27:00|20875.87|20795.87|20884.92|20804.92|20885.26|20805.26|20875.87|20795.87|10
1738675630000|2025-02-04 13:27:10|20882.76|20802.76|20879.46|20799.46|20882.91|20802.91|20879.46|20799.46|10
1738675640000|2025-02-04 13:27:20|20879.35|20799.35|20883.6|20803.6|20883.6|20803.6|20878.85|20798.85|10
1738675650000|2025-02-04 13:27:30|20883.11|20803.11|20886.2|20806.2|20886.2|20806.2|20882.59|20802.59|10
1738675660000|2025-02-04 13:27:40|20887.44|20807.44|20899.81|20819.81|20901.06|20821.06|20887.44|20807.44|10
1738675670000|2025-02-04 13:27:50|20900.08|20820.08|20900.42|20820.42|20901.08|20821.08|20900.08|20820.08|9
1738675680000|2025-02-04 13:28:00|20900.48|20820.48|20896.08|20816.08|20900.77|20820.77|20896.06|20816.06|10
1738675690000|2025-02-04 13:28:10|20895.14|20815.14|20899.78|20819.78|20899.78|20819.78|20894.48|20814.48|10
1738675700000|2025-02-04 13:28:20|20901.08|20821.08|20898.97|20818.97|20901.08|20821.08|20898.38|20818.38|10
1738675710000|2025-02-04 13:28:30|20899.31|20819.31|20901.44|20821.44|20901.77|20821.77|20899.31|20819.31|10
1738675720000|2025-02-04 13:28:40|20902.45|20822.45|20903.53|20823.53|20903.56|20823.56|20901.81|20821.81|10
1738675730000|2025-02-04 13:28:50|20903.59|20823.59|20898.89|20818.89|20903.66|20823.66|20898.89|20818.89|10
1738675740000|2025-02-04 13:29:00|20898.93|20818.93|20892.44|20812.44|20898.93|20818.93|20892.44|20812.44|10
1738675750000|2025-02-04 13:29:10|20892.23|20812.23|20891.02|20811.02|20892.23|20812.23|20889.15|20809.15|10
1738675760000|2025-02-04 13:29:20|20891.68|20811.68|20895.6|20815.6|20896.17|20816.17|20891.68|20811.68|10
1738675770000|2025-02-04 13:29:30|20896.19|20816.19|20898.56|20818.56|20898.56|20818.56|20896.19|20816.19|10
1738675780000|2025-02-04 13:29:40|20899.41|20819.41|20897.59|20817.59|20899.58|20819.58|20897.59|20817.59|10
1738675790000|2025-02-04 13:29:50|20897.31|20817.31|20897.26|20817.26|20898.34|20818.34|20896.9|20816.9|10
1738675800000|2025-02-04 13:30:00|20897.02|20817.02|20894.83|20814.83|20897.19|20817.19|20894.14|20814.14|10
1738675810000|2025-02-04 13:30:10|20895.14|20815.14|20907.35|20827.35|20907.35|20827.35|20895.14|20815.14|10
1738675820000|2025-02-04 13:30:20|20907.57|20827.57|20916.33|20836.33|20917.23|20837.23|20907.57|20827.57|10
1738675830000|2025-02-04 13:30:30|20916.52|20836.52|20920.01|20840.01|20921.14|20841.14|20916.52|20836.52|10
1738675840000|2025-02-04 13:30:40|20920.69|20840.69|20913.83|20833.83|20920.69|20840.69|20913.83|20833.83|10
1738675850000|2025-02-04 13:30:50|20913.49|20833.49|20908.44|20828.44|20913.49|20833.49|20908.33|20828.33|10
1738675860000|2025-02-04 13:31:00|20908.47|20828.47|20888.75|20808.75|20908.47|20828.47|20888.75|20808.75|10
1738675870000|2025-02-04 13:31:10|20887.79|20807.79|20884.07|20804.07|20887.79|20807.79|20883.12|20803.12|10
1738675880000|2025-02-04 13:31:20|20884.21|20804.21|20895.74|20815.74|20895.74|20815.74|20882.69|20802.69|10
1738675890000|2025-02-04 13:31:30|20895.91|20815.91|20902.75|20822.75|20903.62|20823.62|20895.91|20815.91|10
1738675900000|2025-02-04 13:31:40|20902.51|20822.51|20889.78|20809.78|20902.59|20822.59|20889.78|20809.78|10
1738675910000|2025-02-04 13:31:50|20888.83|20808.83|20882.7|20802.7|20888.83|20808.83|20882.7|20802.7|9
1738675920000|2025-02-04 13:32:00|20881.85|20801.85|20880.49|20800.49|20883.55|20803.55|20880.49|20800.49|10
1738675930000|2025-02-04 13:32:10|20880.22|20800.22|20876.71|20796.71|20880.22|20800.22|20876.71|20796.71|10
1738675940000|2025-02-04 13:32:20|20875.41|20795.41|20867.69|20787.69|20875.41|20795.41|20867.69|20787.69|10
1738675950000|2025-02-04 13:32:30|20864.08|20784.08|20866.37|20786.37|20866.37|20786.37|20863.89|20783.89|10
1738675960000|2025-02-04 13:32:40|20866.5|20786.5|20860.53|20780.53|20868.04|20788.04|20860.47|20780.47|10
1738675970000|2025-02-04 13:32:50|20860.41|20780.41|20855.87|20775.87|20860.41|20780.41|20855.4|20775.4|10
1738675980000|2025-02-04 13:33:00|20855.89|20775.89|20865.21|20785.21|20865.21|20785.21|20855.89|20775.89|10
1738675990000|2025-02-04 13:33:10|20865.8|20785.8|20870.05|20790.05|20871.11|20791.11|20865.73|20785.73|9
1738676000000|2025-02-04 13:33:20|20869.16|20789.16|20859.75|20779.75|20869.94|20789.94|20859.75|20779.75|10
1738676010000|2025-02-04 13:33:30|20857.4|20777.4|20857.23|20777.23|20857.74|20777.74|20855.13|20775.13|10
1738676020000|2025-02-04 13:33:40|20856.82|20776.82|20851.21|20771.21|20856.82|20776.82|20851.21|20771.21|10
1738676030000|2025-02-04 13:33:50|20851.12|20771.12|20855.68|20775.68|20855.74|20775.74|20851.01|20771.01|10
1738676040000|2025-02-04 13:34:00|20855.98|20775.98|20857.73|20777.73|20860.91|20780.91|20855.63|20775.63|10
1738676050000|2025-02-04 13:34:10|20857.59|20777.59|20861.78|20781.78|20862.45|20782.45|20857.59|20777.59|10
1738676060000|2025-02-04 13:34:20|20861.49|20781.49|20857.63|20777.63|20861.49|20781.49|20856.92|20776.92|10
1738676070000|2025-02-04 13:34:30|20857.74|20777.74|20853.86|20773.86|20858.11|20778.11|20853.76|20773.76|10
1738676080000|2025-02-04 13:34:40|20854.02|20774.02|20853.6|20773.6|20854.19|20774.19|20853.06|20773.06|10
1738676090000|2025-02-04 13:34:50|20853.61|20773.61|20856.86|20776.86|20856.86|20776.86|20853.61|20773.61|10
1738676100000|2025-02-04 13:35:00|20857.19|20777.19|20869.58|20789.58|20870.96|20790.96|20857.19|20777.19|10
1738676110000|2025-02-04 13:35:10|20869.33|20789.33|20863.47|20783.47|20869.33|20789.33|20863.47|20783.47|10
1738676120000|2025-02-04 13:35:20|20869.66|20789.66|20873.38|20793.38|20873.38|20793.38|20869.66|20789.66|10
1738676130000|2025-02-04 13:35:30|20874.1|20794.1|20870.35|20790.35|20874.2|20794.2|20869.77|20789.77|10
1738676140000|2025-02-04 13:35:40|20870.54|20790.54|20876.68|20796.68|20876.68|20796.68|20870.54|20790.54|10
1738676150000|2025-02-04 13:35:50|20875.23|20795.23|20875.7|20795.7|20875.73|20795.73|20874.3|20794.3|10
1738676160000|2025-02-04 13:36:00|20876.04|20796.04|20889.79|20809.79|20889.79|20809.79|20875.84|20795.84|10
1738676170000|2025-02-04 13:36:10|20891.78|20811.78|20881.66|20801.66|20891.78|20811.78|20881.66|20801.66|10
1738676180000|2025-02-04 13:36:20|20881.6|20801.6|20873.97|20793.97|20881.6|20801.6|20873.97|20793.97|9
1738676190000|2025-02-04 13:36:30|20872.21|20792.21|20868.72|20788.72|20872.21|20792.21|20868.09|20788.09|10
1738676200000|2025-02-04 13:36:40|20867.76|20787.76|20868.21|20788.21|20868.21|20788.21|20866.54|20786.54|10
1738676210000|2025-02-04 13:36:50|20867.64|20787.64|20872.51|20792.51|20873.46|20793.46|20867.64|20787.64|10
1738676220000|2025-02-04 13:37:00|20872.95|20792.95|20867.3|20787.3|20872.95|20792.95|20867.3|20787.3|10
1738676230000|2025-02-04 13:37:10|20866.7|20786.7|20861.31|20781.31|20867.02|20787.02|20861.31|20781.31|9
1738676240000|2025-02-04 13:37:20|20861.12|20781.12|20867.71|20787.71|20867.71|20787.71|20860.61|20780.61|10
1738676250000|2025-02-04 13:37:30|20868.12|20788.12|20864.75|20784.75|20869.98|20789.98|20864.73|20784.73|10
1738676260000|2025-02-04 13:37:40|20864.51|20784.51|20865.2|20785.2|20865.2|20785.2|20863.54|20783.54|10
1738676270000|2025-02-04 13:37:50|20865.94|20785.94|20870.02|20790.02|20871.39|20791.39|20865.94|20785.94|10
1738676280000|2025-02-04 13:38:00|20870.38|20790.38|20864.42|20784.42|20870.63|20790.63|20864.42|20784.42|10
1738676290000|2025-02-04 13:38:10|20863.62|20783.62|20858.86|20778.86|20863.91|20783.91|20858.79|20778.79|10
1738676300000|2025-02-04 13:38:20|20858.33|20778.33|20860.04|20780.04|20860.04|20780.04|20854.74|20774.74|10
1738676310000|2025-02-04 13:38:30|20859.89|20779.89|20856.11|20776.11|20859.89|20779.89|20856.11|20776.11|10
1738676320000|2025-02-04 13:38:40|20856.39|20776.39|20860.2|20780.2|20861.73|20781.73|20856.39|20776.39|10
1738676330000|2025-02-04 13:38:50|20860.54|20780.54|20864.45|20784.45|20864.59|20784.59|20860.54|20780.54|9
1738676340000|2025-02-04 13:39:00|20864.62|20784.62|20849.01|20769.01|20865.46|20785.46|20849.01|20769.01|10
1738676350000|2025-02-04 13:39:10|20848.64|20768.64|20843.7|20763.7|20848.64|20768.64|20843.7|20763.7|10
1738676360000|2025-02-04 13:39:20|20842.3|20762.3|20833.9|20753.9|20842.3|20762.3|20833.9|20753.9|10
1738676370000|2025-02-04 13:39:30|20823.74|20743.74|20818.91|20738.91|20823.74|20743.74|20818.91|20738.91|10
1738676380000|2025-02-04 13:39:40|20819.35|20739.35|20823.46|20743.46|20823.46|20743.46|20819.33|20739.33|10
1738676390000|2025-02-04 13:39:50|20823.79|20743.79|20829.66|20749.66|20829.66|20749.66|20823.79|20743.79|10
1738676400000|2025-02-04 13:40:00|20831.78|20751.78|20828.61|20748.61|20832.98|20752.98|20828.25|20748.25|10
1738676410000|2025-02-04 13:40:10|20829.69|20749.69|20832.38|20752.38|20832.53|20752.53|20829.69|20749.69|10
1738676420000|2025-02-04 13:40:20|20834.09|20754.09|20841.46|20761.46|20842.11|20762.11|20834.09|20754.09|10
1738676430000|2025-02-04 13:40:30|20841.85|20761.85|20847.26|20767.26|20847.26|20767.26|20841.85|20761.85|10
1738676440000|2025-02-04 13:40:40|20848.88|20768.88|20855.1|20775.1|20855.77|20775.77|20848.88|20768.88|10
1738676450000|2025-02-04 13:40:50|20855.3|20775.3|20853.97|20773.97|20855.68|20775.68|20853.4|20773.4|10
1738676460000|2025-02-04 13:41:00|20853.7|20773.7|20856.19|20776.19|20856.44|20776.44|20853.06|20773.06|10
1738676470000|2025-02-04 13:41:10|20855.5|20775.5|20850.7|20770.7|20856.87|20776.87|20850.7|20770.7|10
1738676480000|2025-02-04 13:41:20|20849.47|20769.47|20847.67|20767.67|20849.47|20769.47|20846.8|20766.8|10
1738676490000|2025-02-04 13:41:30|20848.68|20768.68|20850.54|20770.54|20850.54|20770.54|20847.93|20767.93|10
1738676500000|2025-02-04 13:41:40|20849.66|20769.66|20849.92|20769.92|20850.35|20770.35|20849.39|20769.39|10
1738676510000|2025-02-04 13:41:50|20851.53|20771.53|20855.26|20775.26|20855.78|20775.78|20851.53|20771.53|10
1738676520000|2025-02-04 13:42:00|20854.91|20774.91|20859.98|20779.98|20860.27|20780.27|20854.91|20774.91|10
1738676530000|2025-02-04 13:42:10|20860.45|20780.45|20858.62|20778.62|20862.41|20782.41|20858.12|20778.12|10
1738676540000|2025-02-04 13:42:20|20859.59|20779.59|20858.97|20778.97|20859.9|20779.9|20857.69|20777.69|10
1738676550000|2025-02-04 13:42:30|20859.95|20779.95|20859.9|20779.9|20860.09|20780.09|20856.36|20776.36|10
1738676560000|2025-02-04 13:42:40|20859.93|20779.93|20865.09|20785.09|20865.56|20785.56|20859.93|20779.93|9
1738676570000|2025-02-04 13:42:50|20864.85|20784.85|20861.45|20781.45|20864.85|20784.85|20861.41|20781.41|10
1738676580000|2025-02-04 13:43:00|20859.29|20779.29|20848.66|20768.66|20859.29|20779.29|20848.66|20768.66|9
1738676590000|2025-02-04 13:43:10|20848.73|20768.73|20845.68|20765.68|20848.91|20768.91|20845.68|20765.68|10
1738676600000|2025-02-04 13:43:20|20845.7|20765.7|20848.04|20768.04|20849.27|20769.27|20845.02|20765.02|10
1738676610000|2025-02-04 13:43:30|20847.93|20767.93|20849.71|20769.71|20850.26|20770.26|20847.36|20767.36|10
1738676620000|2025-02-04 13:43:40|20849.1|20769.1|20852.51|20772.51|20852.51|20772.51|20848.59|20768.59|10
1738676630000|2025-02-04 13:43:50|20853.15|20773.15|20858.96|20778.96|20858.96|20778.96|20853.15|20773.15|10
1738676640000|2025-02-04 13:44:00|20858.88|20778.88|20856.33|20776.33|20858.88|20778.88|20856.09|20776.09|10
1738676650000|2025-02-04 13:44:10|20855.78|20775.78|20857.72|20777.72|20858.32|20778.32|20855.78|20775.78|10
1738676660000|2025-02-04 13:44:20|20857.94|20777.94|20857.45|20777.45|20858.06|20778.06|20856.67|20776.67|10
1738676670000|2025-02-04 13:44:30|20856.92|20776.92|20853.38|20773.38|20860.44|20780.44|20853.38|20773.38|10
1738676680000|2025-02-04 13:44:40|20852.28|20772.28|20849.47|20769.47|20853.35|20773.35|20849.47|20769.47|10
1738676690000|2025-02-04 13:44:50|20848.45|20768.45|20849.36|20769.36|20849.7|20769.7|20848.13|20768.13|9
1738676700000|2025-02-04 13:45:00|20849.32|20769.32|20849.06|20769.06|20851.57|20771.57|20847.85|20767.85|10
1738676710000|2025-02-04 13:45:10|20849.17|20769.17|20853.92|20773.92|20853.92|20773.92|20849.04|20769.04|10
1738676720000|2025-02-04 13:45:20|20855|20775|20860.39|20780.39|20860.39|20780.39|20855|20775|10
1738676730000|2025-02-04 13:45:30|20860.63|20780.63|20864.69|20784.69|20864.69|20784.69|20860.57|20780.57|9
1738676740000|2025-02-04 13:45:40|20865.18|20785.18|20869.63|20789.63|20869.74|20789.74|20865.18|20785.18|10
1738676750000|2025-02-04 13:45:50|20869.86|20789.86|20871.49|20791.49|20871.49|20791.49|20867.14|20787.14|10
1738676760000|2025-02-04 13:46:00|20871.9|20791.9|20873.33|20793.33|20873.75|20793.75|20871.58|20791.58|10
1738676770000|2025-02-04 13:46:10|20872.19|20792.19|20870.57|20790.57|20873.88|20793.88|20870.57|20790.57|10
1738676780000|2025-02-04 13:46:20|20870.4|20790.4|20867.53|20787.53|20870.4|20790.4|20867.53|20787.53|10
1738676790000|2025-02-04 13:46:30|20866.79|20786.79|20868.7|20788.7|20868.92|20788.92|20866.79|20786.79|10
1738676800000|2025-02-04 13:46:40|20868.97|20788.97|20868.16|20788.16|20869.48|20789.48|20868.16|20788.16|10
1738676810000|2025-02-04 13:46:50|20868.3|20788.3|20860.79|20780.79|20868.69|20788.69|20860.79|20780.79|10
1738676820000|2025-02-04 13:47:00|20860.34|20780.34|20858.87|20778.87|20860.94|20780.94|20858.31|20778.31|9
1738676830000|2025-02-04 13:47:10|20859.78|20779.78|20862.87|20782.87|20862.95|20782.95|20859.78|20779.78|10
1738676840000|2025-02-04 13:47:20|20862.9|20782.9|20871.32|20791.32|20872.17|20792.17|20862.9|20782.9|10
1738676850000|2025-02-04 13:47:30|20871.3|20791.3|20872.56|20792.56|20872.59|20792.59|20871.3|20791.3|9
1738676860000|2025-02-04 13:47:40|20871.33|20791.33|20861.96|20781.96|20871.33|20791.33|20861.96|20781.96|10
1738676870000|2025-02-04 13:47:50|20862.05|20782.05|20862.95|20782.95|20863.43|20783.43|20861.79|20781.79|10
1738676880000|2025-02-04 13:48:00|20862.54|20782.54|20862.77|20782.77|20863.32|20783.32|20861.34|20781.34|10
1738676890000|2025-02-04 13:48:10|20862.34|20782.34|20859.74|20779.74|20862.34|20782.34|20859.18|20779.18|10
1738676900000|2025-02-04 13:48:20|20858.43|20778.43|20858.22|20778.22|20858.43|20778.43|20856.15|20776.15|10
1738676910000|2025-02-04 13:48:30|20858.13|20778.13|20862.31|20782.31|20862.31|20782.31|20857.07|20777.07|10
1738676920000|2025-02-04 13:48:40|20863|20783|20863.71|20783.71|20864.46|20784.46|20862.36|20782.36|9
1738676930000|2025-02-04 13:48:50|20863.46|20783.46|20861.47|20781.47|20863.55|20783.55|20861.47|20781.47|10
1738676940000|2025-02-04 13:49:00|20861.73|20781.73|20865.01|20785.01|20865.01|20785.01|20861.07|20781.07|9
1738676950000|2025-02-04 13:49:10|20864.14|20784.14|20866.69|20786.69|20867.32|20787.32|20864.14|20784.14|10
1738676960000|2025-02-04 13:49:20|20865.78|20785.78|20865.79|20785.79|20865.83|20785.83|20864.51|20784.51|10
1738676970000|2025-02-04 13:49:30|20866.26|20786.26|20868.91|20788.91|20869.08|20789.08|20866.26|20786.26|10
1738676980000|2025-02-04 13:49:40|20868.71|20788.71|20868.78|20788.78|20869.55|20789.55|20868.32|20788.32|10
1738676990000|2025-02-04 13:49:50|20868.66|20788.66|20869.71|20789.71|20869.71|20789.71|20868.16|20788.16|10
1738677000000|2025-02-04 13:50:00|20870.23|20790.23|20871.62|20791.62|20872.71|20792.71|20870.23|20790.23|10
1738677010000|2025-02-04 13:50:10|20871.69|20791.69|20873.41|20793.41|20874.03|20794.03|20871.69|20791.69|10
1738677020000|2025-02-04 13:50:20|20874.12|20794.12|20877.88|20797.88|20879.04|20799.04|20874.03|20794.03|10
1738677030000|2025-02-04 13:50:30|20878.16|20798.16|20876.03|20796.03|20878.86|20798.86|20876.03|20796.03|10
1738677040000|2025-02-04 13:50:40|20875.64|20795.64|20867.59|20787.59|20875.64|20795.64|20867.59|20787.59|10
1738677050000|2025-02-04 13:50:50|20867.57|20787.57|20857.1|20777.1|20867.57|20787.57|20857.1|20777.1|10
1738677060000|2025-02-04 13:51:00|20855.77|20775.77|20853.68|20773.68|20855.77|20775.77|20853.3|20773.3|10
1738677070000|2025-02-04 13:51:10|20852.94|20772.94|20851.8|20771.8|20854.18|20774.18|20851.8|20771.8|10
1738677080000|2025-02-04 13:51:20|20851.71|20771.71|20837.91|20757.91|20852.24|20772.24|20837.91|20757.91|10
1738677090000|2025-02-04 13:51:30|20837.79|20757.79|20828.94|20748.94|20837.79|20757.79|20828.94|20748.94|10
1738677100000|2025-02-04 13:51:40|20829.71|20749.71|20833.76|20753.76|20833.76|20753.76|20829.71|20749.71|9
1738677110000|2025-02-04 13:51:50|20833.69|20753.69|20834.03|20754.03|20834.35|20754.35|20833.69|20753.69|10
1738677120000|2025-02-04 13:52:00|20834.21|20754.21|20836.39|20756.39|20836.39|20756.39|20834.21|20754.21|10
1738677130000|2025-02-04 13:52:10|20835.71|20755.71|20832.2|20752.2|20835.84|20755.84|20832.2|20752.2|10
1738677140000|2025-02-04 13:52:20|20831.99|20751.99|20823|20743|20831.99|20751.99|20822.64|20742.64|10
1738677150000|2025-02-04 13:52:30|20822.99|20742.99|20818.77|20738.77|20824.62|20744.62|20818.77|20738.77|10
1738677160000|2025-02-04 13:52:40|20818.06|20738.06|20804.89|20724.89|20818.06|20738.06|20804.89|20724.89|10
1738677170000|2025-02-04 13:52:50|20803.79|20723.79|20801.69|20721.69|20803.79|20723.79|20801.17|20721.17|10
1738677180000|2025-02-04 13:53:00|20801.85|20721.85|20798.85|20718.85|20801.85|20721.85|20798.85|20718.85|10
1738677190000|2025-02-04 13:53:10|20797.05|20717.05|20788.6|20708.6|20797.81|20717.81|20788.6|20708.6|10
1738677200000|2025-02-04 13:53:20|20787.72|20707.72|20780.39|20700.39|20787.72|20707.72|20780.39|20700.39|10
1738677210000|2025-02-04 13:53:30|20779.01|20699.01|20776.22|20696.22|20779.01|20699.01|20776.22|20696.22|10
1738677220000|2025-02-04 13:53:40|20776.52|20696.52|20779.61|20699.61|20779.61|20699.61|20776.52|20696.52|10
1738677230000|2025-02-04 13:53:50|20780.23|20700.23|20773.39|20693.39|20780.23|20700.23|20773.39|20693.39|10
1738677240000|2025-02-04 13:54:00|20771.8|20691.8|20765.48|20685.48|20771.8|20691.8|20764.93|20684.93|10
1738677250000|2025-02-04 13:54:10|20763.71|20683.71|20764.13|20684.13|20764.84|20684.84|20763.71|20683.71|10
1738677260000|2025-02-04 13:54:20|20765.01|20685.01|20762.62|20682.62|20765.01|20685.01|20762.39|20682.39|10
1738677270000|2025-02-04 13:54:30|20762.54|20682.54|20755.5|20675.5|20762.54|20682.54|20754.21|20674.21|10
1738677280000|2025-02-04 13:54:40|20753.77|20673.77|20752.67|20672.67|20754.39|20674.39|20750.72|20670.72|10
1738677290000|2025-02-04 13:54:50|20753.23|20673.23|20750.73|20670.73|20753.23|20673.23|20750.73|20670.73|10
1738677300000|2025-02-04 13:55:00|20750.65|20670.65|20751.79|20671.79|20752.41|20672.41|20750.24|20670.24|10
1738677310000|2025-02-04 13:55:10|20752.61|20672.61|20755.99|20675.99|20755.99|20675.99|20752.45|20672.45|10
1738677320000|2025-02-04 13:55:20|20755.93|20675.93|20759|20679|20759.48|20679.48|20755.93|20675.93|10
1738677330000|2025-02-04 13:55:30|20757.97|20677.97|20756.38|20676.38|20757.97|20677.97|20756.08|20676.08|10
1738677340000|2025-02-04 13:55:40|20756.23|20676.23|20757.17|20677.17|20757.49|20677.49|20756.04|20676.04|10
1738677350000|2025-02-04 13:55:50|20757.24|20677.24|20758.68|20678.68|20760.98|20680.98|20757.24|20677.24|10
1738677360000|2025-02-04 13:56:00|20757.79|20677.79|20768.08|20688.08|20769.63|20689.63|20757.79|20677.79|10
1738677370000|2025-02-04 13:56:10|20767.89|20687.89|20759.26|20679.26|20767.89|20687.89|20759.26|20679.26|10
1738677380000|2025-02-04 13:56:20|20759.11|20679.11|20749.43|20669.43|20759.11|20679.11|20749.43|20669.43|10
1738677390000|2025-02-04 13:56:30|20748.5|20668.5|20741.99|20661.99|20748.5|20668.5|20739.76|20659.76|10
1738677400000|2025-02-04 13:56:40|20742.17|20662.17|20739.25|20659.25|20745.44|20665.44|20739.25|20659.25|10
1738677410000|2025-02-04 13:56:50|20738.87|20658.87|20722.39|20642.39|20738.87|20658.87|20722.39|20642.39|10
1738677420000|2025-02-04 13:57:00|20720.11|20640.11|20716.33|20636.33|20720.11|20640.11|20716.15|20636.15|10
1738677430000|2025-02-04 13:57:10|20717.01|20637.01|20717.63|20637.63|20718.92|20638.92|20717.01|20637.01|10
1738677440000|2025-02-04 13:57:20|20717.85|20637.85|20721.49|20641.49|20721.49|20641.49|20717.59|20637.59|10
1738677450000|2025-02-04 13:57:30|20721.84|20641.84|20718.87|20638.87|20722.21|20642.21|20718.34|20638.34|10
1738677460000|2025-02-04 13:57:40|20717.91|20637.91|20710.61|20630.61|20717.91|20637.91|20710.37|20630.37|10
1738677470000|2025-02-04 13:57:50|20710.31|20630.31|20687.8|20607.8|20710.31|20630.31|20687.8|20607.8|10
1738677480000|2025-02-04 13:58:00|20687.44|20607.44|20682.64|20602.64|20687.9|20607.9|20682.64|20602.64|10
1738677490000|2025-02-04 13:58:10|20681.97|20601.97|20678.51|20598.51|20682.89|20602.89|20678.51|20598.51|10
1738677500000|2025-02-04 13:58:20|20678.69|20598.69|20683.09|20603.09|20683.12|20603.12|20678.37|20598.37|10
1738677510000|2025-02-04 13:58:30|20682.93|20602.93|20682.68|20602.68|20685.13|20605.13|20682.68|20602.68|10
1738677520000|2025-02-04 13:58:40|20682.85|20602.85|20675.83|20595.83|20682.88|20602.88|20675.83|20595.83|10
1738677530000|2025-02-04 13:58:50|20675.61|20595.61|20667.83|20587.83|20675.61|20595.61|20667.83|20587.83|10
1738677540000|2025-02-04 13:59:00|20667.13|20587.13|20665.06|20585.06|20667.13|20587.13|20663.42|20583.42|10
1738677550000|2025-02-04 13:59:10|20665.25|20585.25|20668.23|20588.23|20668.23|20588.23|20665.25|20585.25|10
1738677560000|2025-02-04 13:59:20|20668.74|20588.74|20678.35|20598.35|20678.35|20598.35|20668.74|20588.74|10
1738677570000|2025-02-04 13:59:30|20678.37|20598.37|20679|20599|20679|20599|20678.03|20598.03|10
1738677580000|2025-02-04 13:59:40|20679.26|20599.26|20680.46|20600.46|20680.46|20600.46|20679.26|20599.26|10
1738677590000|2025-02-04 13:59:50|20680|20600|20680.25|20600.25|20680.75|20600.75|20680|20600|10
1738677600000|2025-02-04 14:00:00|20680.31|20600.31|20695.89|20615.89|20695.89|20615.89|20680.31|20600.31|10
1738677610000|2025-02-04 14:00:10|20699.08|20619.08|20706.76|20626.76|20706.76|20626.76|20699.08|20619.08|10
1738677620000|2025-02-04 14:00:20|20707.03|20627.03|20706.96|20626.96|20707.25|20627.25|20705.85|20625.85|10
1738677630000|2025-02-04 14:00:30|20712.54|20632.54|20715.7|20635.7|20715.7|20635.7|20711.85|20631.85|10
1738677640000|2025-02-04 14:00:40|20716.56|20636.56|20718.93|20638.93|20719.62|20639.62|20716.56|20636.56|10
1738677650000|2025-02-04 14:00:50|20720.11|20640.11|20719.54|20639.54|20720.13|20640.13|20719.21|20639.21|10
1738677660000|2025-02-04 14:01:00|20718.1|20638.1|20723.77|20643.77|20723.77|20643.77|20717.82|20637.82|10
1738677670000|2025-02-04 14:01:10|20724.59|20644.59|20726.8|20646.8|20727.66|20647.66|20724.59|20644.59|10
1738677680000|2025-02-04 14:01:20|20724.61|20644.61|20722.29|20642.29|20724.61|20644.61|20722.29|20642.29|10
1738677690000|2025-02-04 14:01:30|20728.35|20648.35|20724.7|20644.7|20728.35|20648.35|20723.7|20643.7|10
1738677700000|2025-02-04 14:01:40|20724.44|20644.44|20718.97|20638.97|20724.75|20644.75|20718.97|20638.97|10
1738677710000|2025-02-04 14:01:50|20717.62|20637.62|20712.1|20632.1|20717.62|20637.62|20712.1|20632.1|10
1738677720000|2025-02-04 14:02:00|20712.9|20632.9|20718.33|20638.33|20718.33|20638.33|20712.9|20632.9|10
1738677730000|2025-02-04 14:02:10|20723.36|20643.36|20725.37|20645.37|20727.75|20647.75|20723.04|20643.04|10
1738677740000|2025-02-04 14:02:20|20725.79|20645.79|20719.88|20639.88|20725.79|20645.79|20719.72|20639.72|10
1738677750000|2025-02-04 14:02:30|20720.12|20640.12|20720.28|20640.28|20720.28|20640.28|20718.3|20638.3|10
1738677760000|2025-02-04 14:02:40|20721.12|20641.12|20724.65|20644.65|20724.65|20644.65|20721.12|20641.12|10
1738677770000|2025-02-04 14:02:50|20723.01|20643.01|20721.29|20641.29|20723.01|20643.01|20721.29|20641.29|9
1738677780000|2025-02-04 14:03:00|20721.07|20641.07|20724.21|20644.21|20724.98|20644.98|20720.61|20640.61|10
1738677790000|2025-02-04 14:03:10|20725.25|20645.25|20729.54|20649.54|20729.54|20649.54|20725.25|20645.25|10
1738677800000|2025-02-04 14:03:20|20729.34|20649.34|20731.8|20651.8|20731.8|20651.8|20729.27|20649.27|10
1738677810000|2025-02-04 14:03:30|20732.75|20652.75|20741.48|20661.48|20742.98|20662.98|20732.75|20652.75|10
1738677820000|2025-02-04 14:03:40|20742.67|20662.67|20743.8|20663.8|20744.12|20664.12|20741.13|20661.13|9
1738677830000|2025-02-04 14:03:50|20744.05|20664.05|20753.18|20673.18|20753.18|20673.18|20744.05|20664.05|10
1738677840000|2025-02-04 14:04:00|20753.39|20673.39|20756.65|20676.65|20756.65|20676.65|20752.36|20672.36|10
1738677850000|2025-02-04 14:04:10|20756.38|20676.38|20759.15|20679.15|20760.28|20680.28|20756.38|20676.38|10
1738677860000|2025-02-04 14:04:20|20759.04|20679.04|20754.37|20674.37|20759.1|20679.1|20754.37|20674.37|10
1738677870000|2025-02-04 14:04:30|20753.77|20673.77|20750.85|20670.85|20755.06|20675.06|20750.85|20670.85|10
1738677880000|2025-02-04 14:04:40|20749.79|20669.79|20745.98|20665.98|20750|20670|20745.75|20665.75|10
1738677890000|2025-02-04 14:04:50|20745.95|20665.95|20742.79|20662.79|20745.99|20665.99|20742.25|20662.25|10
1738677900000|2025-02-04 14:05:00|20741.31|20661.31|20738.85|20658.85|20741.31|20661.31|20738.35|20658.35|10
1738677910000|2025-02-04 14:05:10|20739.13|20659.13|20738.48|20658.48|20739.13|20659.13|20738.27|20658.27|10
1738677920000|2025-02-04 14:05:20|20738.11|20658.11|20739.43|20659.43|20739.94|20659.94|20738.11|20658.11|10
1738677930000|2025-02-04 14:05:30|20738.1|20658.1|20732.77|20652.77|20738.1|20658.1|20732.77|20652.77|10
1738677940000|2025-02-04 14:05:40|20731.64|20651.64|20722.12|20642.12|20731.64|20651.64|20722.12|20642.12|10
1738677950000|2025-02-04 14:05:50|20721.64|20641.64|20723.02|20643.02|20725.09|20645.09|20721.64|20641.64|10
1738677960000|2025-02-04 14:06:00|20722.46|20642.46|20723.43|20643.43|20723.43|20643.43|20721.25|20641.25|10
1738677970000|2025-02-04 14:06:10|20724.33|20644.33|20730.43|20650.43|20730.43|20650.43|20724.33|20644.33|10
1738677980000|2025-02-04 14:06:20|20731.47|20651.47|20733.57|20653.57|20733.73|20653.73|20731.47|20651.47|10
1738677990000|2025-02-04 14:06:30|20733.25|20653.25|20725.25|20645.25|20733.25|20653.25|20724.79|20644.79|10
1738678000000|2025-02-04 14:06:40|20725.32|20645.32|20723.75|20643.75|20725.32|20645.32|20723.26|20643.26|10
1738678010000|2025-02-04 14:06:50|20723.74|20643.74|20719.14|20639.14|20723.74|20643.74|20718.57|20638.57|10
1738678020000|2025-02-04 14:07:00|20718.86|20638.86|20709.14|20629.14|20718.86|20638.86|20708.17|20628.17|10
1738678030000|2025-02-04 14:07:10|20708.59|20628.59|20709.86|20629.86|20711.39|20631.39|20708.59|20628.59|10
1738678040000|2025-02-04 14:07:20|20710.15|20630.15|20714.78|20634.78|20715.72|20635.72|20710.14|20630.14|10
1738678050000|2025-02-04 14:07:30|20714.16|20634.16|20717.35|20637.35|20717.35|20637.35|20713.74|20633.74|9
1738678060000|2025-02-04 14:07:40|20717.46|20637.46|20719.47|20639.47|20719.47|20639.47|20716.73|20636.73|10
1738678070000|2025-02-04 14:07:50|20719.35|20639.35|20717.04|20637.04|20720.63|20640.63|20717.04|20637.04|10
1738678080000|2025-02-04 14:08:00|20715.72|20635.72|20709.69|20629.69|20715.72|20635.72|20709.69|20629.69|10
1738678090000|2025-02-04 14:08:10|20708.2|20628.2|20710.44|20630.44|20710.44|20630.44|20706.01|20626.01|10
1738678100000|2025-02-04 14:08:20|20709.11|20629.11|20707.82|20627.82|20709.14|20629.14|20707.64|20627.64|9
1738678110000|2025-02-04 14:08:30|20708.1|20628.1|20701.4|20621.4|20708.1|20628.1|20701.4|20621.4|10
1738678120000|2025-02-04 14:08:40|20701.32|20621.32|20701.67|20621.67|20702.04|20622.04|20701.09|20621.09|9
1738678130000|2025-02-04 14:08:50|20701.89|20621.89|20700.29|20620.29|20701.89|20621.89|20698.7|20618.7|10
1738678140000|2025-02-04 14:09:00|20699.87|20619.87|20698.52|20618.52|20700.41|20620.41|20698.52|20618.52|10
1738678150000|2025-02-04 14:09:10|20698.51|20618.51|20691.6|20611.6|20698.51|20618.51|20691.56|20611.56|10
1738678160000|2025-02-04 14:09:20|20690.61|20610.61|20682.52|20602.52|20690.61|20610.61|20682.52|20602.52|10
1738678170000|2025-02-04 14:09:30|20683.28|20603.28|20683.3|20603.3|20684.14|20604.14|20682.86|20602.86|10
1738678180000|2025-02-04 14:09:40|20683.52|20603.52|20685.73|20605.73|20685.73|20605.73|20683.52|20603.52|10
1738678190000|2025-02-04 14:09:50|20685.77|20605.77|20689.75|20609.75|20689.75|20609.75|20685.77|20605.77|9
1738678200000|2025-02-04 14:10:00|20690.68|20610.68|20701.39|20621.39|20701.39|20621.39|20690.68|20610.68|10
1738678210000|2025-02-04 14:10:10|20701.11|20621.11|20703.25|20623.25|20703.25|20623.25|20701.11|20621.11|10
1738678220000|2025-02-04 14:10:20|20703.11|20623.11|20699.43|20619.43|20703.56|20623.56|20699.43|20619.43|10
1738678230000|2025-02-04 14:10:30|20698.23|20618.23|20690.87|20610.87|20698.23|20618.23|20690.87|20610.87|10
1738678240000|2025-02-04 14:10:40|20689.75|20609.75|20689.29|20609.29|20689.75|20609.75|20688.41|20608.41|9
1738678250000|2025-02-04 14:10:50|20688.16|20608.16|20674.38|20594.38|20688.16|20608.16|20674.38|20594.38|10
1738678260000|2025-02-04 14:11:00|20673.93|20593.93|20665.35|20585.35|20673.93|20593.93|20665.35|20585.35|10
1738678270000|2025-02-04 14:11:10|20664.23|20584.23|20661.66|20581.66|20664.23|20584.23|20661.66|20581.66|10
1738678280000|2025-02-04 14:11:20|20661.3|20581.3|20647.74|20567.74|20661.3|20581.3|20647.74|20567.74|10
1738678290000|2025-02-04 14:11:30|20645.08|20565.08|20642.9|20562.9|20645.08|20565.08|20641.91|20561.91|9
1738678300000|2025-02-04 14:11:40|20641.8|20561.8|20633.7|20553.7|20641.8|20561.8|20633.7|20553.7|10
1738678310000|2025-02-04 14:11:50|20632.8|20552.8|20614.19|20534.19|20632.8|20552.8|20614.19|20534.19|10
1738678320000|2025-02-04 14:12:00|20613.71|20533.71|20619.87|20539.87|20619.87|20539.87|20612.3|20532.3|10
1738678330000|2025-02-04 14:12:10|20620.29|20540.29|20617.99|20537.99|20620.53|20540.53|20617.99|20537.99|10
1738678340000|2025-02-04 14:12:20|20618.54|20538.54|20613.37|20533.37|20619.99|20539.99|20613.37|20533.37|10
1738678350000|2025-02-04 14:12:30|20612.9|20532.9|20610.19|20530.19|20613.41|20533.41|20609.78|20529.78|10
1738678360000|2025-02-04 14:12:40|20611.34|20531.34|20618.95|20538.95|20619.03|20539.03|20611.34|20531.34|10
1738678370000|2025-02-04 14:12:50|20619.26|20539.26|20617.25|20537.25|20619.34|20539.34|20617.25|20537.25|10
1738678380000|2025-02-04 14:13:00|20616.68|20536.68|20615.96|20535.96|20617.47|20537.47|20612.75|20532.75|10
1738678390000|2025-02-04 14:13:10|20614.96|20534.96|20606.72|20526.72|20615.1|20535.1|20606.72|20526.72|10
1738678400000|2025-02-04 14:13:20|20602.7|20522.7|20595.01|20515.01|20603.01|20523.01|20595.01|20515.01|10
1738678410000|2025-02-04 14:13:30|20594.37|20514.37|20592.3|20512.3|20594.37|20514.37|20592.3|20512.3|10
1738678420000|2025-02-04 14:13:40|20590.47|20510.47|20588.51|20508.51|20590.47|20510.47|20587.6|20507.6|10
1738678430000|2025-02-04 14:13:50|20588.98|20508.98|20586.69|20506.69|20588.98|20508.98|20585.41|20505.41|10
1738678440000|2025-02-04 14:14:00|20585.42|20505.42|20584.06|20504.06|20585.42|20505.42|20582.49|20502.49|10
1738678450000|2025-02-04 14:14:10|20584.07|20504.07|20587.02|20507.02|20587.24|20507.24|20583.7|20503.7|10
1738678460000|2025-02-04 14:14:20|20587.87|20507.87|20592.84|20512.84|20592.84|20512.84|20587.87|20507.87|10
1738678470000|2025-02-04 14:14:30|20589.89|20509.89|20590.99|20510.99|20590.99|20510.99|20588.96|20508.96|10
1738678480000|2025-02-04 14:14:40|20590.61|20510.61|20591.96|20511.96|20592.07|20512.07|20589.63|20509.63|10
1738678490000|2025-02-04 14:14:50|20592.55|20512.55|20590.24|20510.24|20592.6|20512.6|20590.17|20510.17|10
1738678500000|2025-02-04 14:15:00|20590.59|20510.59|20606.96|20526.96|20606.96|20526.96|20590.59|20510.59|10
1738678510000|2025-02-04 14:15:10|20608.47|20528.47|20618.38|20538.38|20618.38|20538.38|20608.47|20528.47|10
1738678520000|2025-02-04 14:15:20|20618.46|20538.46|20620.23|20540.23|20620.78|20540.78|20618.46|20538.46|10
1738678530000|2025-02-04 14:15:30|20619.94|20539.94|20626.62|20546.62|20626.62|20546.62|20619.94|20539.94|10
1738678540000|2025-02-04 14:15:40|20626.88|20546.88|20631.74|20551.74|20631.74|20551.74|20626.88|20546.88|10
1738678550000|2025-02-04 14:15:50|20631.21|20551.21|20633.07|20553.07|20633.25|20553.25|20630.43|20550.43|10
1738678560000|2025-02-04 14:16:00|20634.07|20554.07|20634.85|20554.85|20635.47|20555.47|20633.86|20553.86|10
1738678570000|2025-02-04 14:16:10|20634.77|20554.77|20644.42|20564.42|20644.42|20564.42|20634.77|20554.77|10
1738678580000|2025-02-04 14:16:20|20645.27|20565.27|20648.19|20568.19|20648.98|20568.98|20645.27|20565.27|10
1738678590000|2025-02-04 14:16:30|20647.71|20567.71|20648.34|20568.34|20648.34|20568.34|20646.74|20566.74|10
1738678600000|2025-02-04 14:16:40|20649.82|20569.82|20659.81|20579.81|20659.81|20579.81|20649.82|20569.82|10
1738678610000|2025-02-04 14:16:50|20660.12|20580.12|20660.91|20580.91|20661.97|20581.97|20660.12|20580.12|10
1738678620000|2025-02-04 14:17:00|20661.32|20581.32|20653.92|20573.92|20661.34|20581.34|20653.81|20573.81|10
1738678630000|2025-02-04 14:17:10|20653.96|20573.96|20659.5|20579.5|20659.79|20579.79|20652.81|20572.81|10
1738678640000|2025-02-04 14:17:20|20665.02|20585.02|20677.51|20597.51|20677.51|20597.51|20665.02|20585.02|10
1738678650000|2025-02-04 14:17:30|20677.79|20597.79|20671.38|20591.38|20678.47|20598.47|20671.29|20591.29|10
1738678660000|2025-02-04 14:17:40|20672.03|20592.03|20671.56|20591.56|20675.32|20595.32|20671.56|20591.56|9
1738678670000|2025-02-04 14:17:50|20671.35|20591.35|20671.5|20591.5|20672.17|20592.17|20671.28|20591.28|10
1738678680000|2025-02-04 14:18:00|20671.51|20591.51|20665.73|20585.73|20671.51|20591.51|20665.48|20585.48|10
1738678690000|2025-02-04 14:18:10|20665.84|20585.84|20676.09|20596.09|20676.09|20596.09|20665.84|20585.84|10
1738678700000|2025-02-04 14:18:20|20676.56|20596.56|20681.15|20601.15|20681.15|20601.15|20676.23|20596.23|10
1738678710000|2025-02-04 14:18:30|20680.4|20600.4|20682.16|20602.16|20682.16|20602.16|20679.61|20599.61|10
1738678720000|2025-02-04 14:18:40|20682.34|20602.34|20671.59|20591.59|20683.23|20603.23|20671.59|20591.59|10
1738678730000|2025-02-04 14:18:50|20671.02|20591.02|20671.63|20591.63|20672.06|20592.06|20670.38|20590.38|10
1738678740000|2025-02-04 14:19:00|20671.57|20591.57|20673.36|20593.36|20673.36|20593.36|20669.74|20589.74|10
1738678750000|2025-02-04 14:19:10|20673.61|20593.61|20673.6|20593.6|20673.61|20593.61|20671.26|20591.26|10
1738678760000|2025-02-04 14:19:20|20673.12|20593.12|20674.45|20594.45|20674.45|20594.45|20672.95|20592.95|10
1738678770000|2025-02-04 14:19:30|20678.26|20598.26|20685.4|20605.4|20685.89|20605.89|20678.26|20598.26|10
1738678780000|2025-02-04 14:19:40|20685.79|20605.79|20690.74|20610.74|20691.28|20611.28|20685.79|20605.79|10
1738678790000|2025-02-04 14:19:50|20690.45|20610.45|20700.16|20620.16|20700.16|20620.16|20690.45|20610.45|10
1738678800000|2025-02-04 14:20:00|20700.17|20620.17|20700.09|20620.09|20701.43|20621.43|20700.03|20620.03|10
1738678810000|2025-02-04 14:20:10|20700.02|20620.02|20696.29|20616.29|20700.02|20620.02|20696.16|20616.16|10
1738678820000|2025-02-04 14:20:20|20696.41|20616.41|20695.15|20615.15|20697.76|20617.76|20695.15|20615.15|10
1738678830000|2025-02-04 14:20:30|20694.96|20614.96|20691.75|20611.75|20694.99|20614.99|20691.75|20611.75|10
1738678840000|2025-02-04 14:20:40|20691.17|20611.17|20686.85|20606.85|20691.52|20611.52|20686.85|20606.85|10
1738678850000|2025-02-04 14:20:50|20686.67|20606.67|20684.79|20604.79|20686.67|20606.67|20684.79|20604.79|10
1738678860000|2025-02-04 14:21:00|20684.75|20604.75|20678.78|20598.78|20684.75|20604.75|20678.04|20598.04|10
1738678870000|2025-02-04 14:21:10|20679.32|20599.32|20690.66|20610.66|20690.73|20610.73|20679.32|20599.32|10
1738678880000|2025-02-04 14:21:20|20691.38|20611.38|20705.54|20625.54|20705.54|20625.54|20691.38|20611.38|10
1738678890000|2025-02-04 14:21:30|20706.81|20626.81|20709.64|20629.64|20709.64|20629.64|20706.81|20626.81|10
1738678900000|2025-02-04 14:21:40|20710.26|20630.26|20709.77|20629.77|20710.74|20630.74|20709.52|20629.52|10
1738678910000|2025-02-04 14:21:50|20709.78|20629.78|20711.86|20631.86|20711.86|20631.86|20709.13|20629.13|10
1738678920000|2025-02-04 14:22:00|20712.61|20632.61|20708.19|20628.19|20712.61|20632.61|20708.19|20628.19|10
1738678930000|2025-02-04 14:22:10|20707.2|20627.2|20701.78|20621.78|20707.31|20627.31|20701.74|20621.74|9
1738678940000|2025-02-04 14:22:20|20700.86|20620.86|20702.56|20622.56|20702.56|20622.56|20700.5|20620.5|10
1738678950000|2025-02-04 14:22:30|20703.12|20623.12|20703.1|20623.1|20703.36|20623.36|20702.29|20622.29|10
1738678960000|2025-02-04 14:22:40|20703.71|20623.71|20703.28|20623.28|20703.71|20623.71|20702.57|20622.57|9
1738678970000|2025-02-04 14:22:50|20702.7|20622.7|20702.27|20622.27|20703.17|20623.17|20701.92|20621.92|10
1738678980000|2025-02-04 14:23:00|20702.1|20622.1|20702.29|20622.29|20704.23|20624.23|20702.1|20622.1|10
1738678990000|2025-02-04 14:23:10|20702.4|20622.4|20699.8|20619.8|20702.4|20622.4|20699.8|20619.8|10
1738679000000|2025-02-04 14:23:20|20699.07|20619.07|20702.45|20622.45|20702.45|20622.45|20696.06|20616.06|10
1738679010000|2025-02-04 14:23:30|20702.68|20622.68|20709|20629|20709.02|20629.02|20702.68|20622.68|10
1738679020000|2025-02-04 14:23:40|20709.37|20629.37|20711.21|20631.21|20711.21|20631.21|20708.36|20628.36|10
1738679030000|2025-02-04 14:23:50|20710.67|20630.67|20711.71|20631.71|20711.71|20631.71|20709.46|20629.46|10
1738679040000|2025-02-04 14:24:00|20712.07|20632.07|20716.29|20636.29|20716.68|20636.68|20712.07|20632.07|10
1738679050000|2025-02-04 14:24:10|20715.47|20635.47|20713.24|20633.24|20715.47|20635.47|20712.46|20632.46|10
1738679060000|2025-02-04 14:24:20|20712.95|20632.95|20711.25|20631.25|20714.29|20634.29|20710.25|20630.25|10
1738679070000|2025-02-04 14:24:30|20711.11|20631.11|20706.81|20626.81|20711.11|20631.11|20706.81|20626.81|10
1738679080000|2025-02-04 14:24:40|20706.86|20626.86|20708.46|20628.46|20708.66|20628.66|20706.86|20626.86|10
1738679090000|2025-02-04 14:24:50|20708.77|20628.77|20708.82|20628.82|20710.9|20630.9|20708.67|20628.67|10
1738679100000|2025-02-04 14:25:00|20708.93|20628.93|20710.26|20630.26|20713.13|20633.13|20708.93|20628.93|10
1738679110000|2025-02-04 14:25:10|20710.49|20630.49|20710.94|20630.94|20712.48|20632.48|20710.49|20630.49|10
1738679120000|2025-02-04 14:25:20|20711.03|20631.03|20709.78|20629.78|20711.03|20631.03|20709.78|20629.78|10
1738679130000|2025-02-04 14:25:30|20709.68|20629.68|20708.07|20628.07|20709.68|20629.68|20707|20627|10
1738679140000|2025-02-04 14:25:40|20708.28|20628.28|20706.08|20626.08|20708.28|20628.28|20705.8|20625.8|10
1738679150000|2025-02-04 14:25:50|20706.12|20626.12|20702.05|20622.05|20706.38|20626.38|20702.05|20622.05|10
1738679160000|2025-02-04 14:26:00|20701.93|20621.93|20694.21|20614.21|20701.93|20621.93|20694.21|20614.21|10
1738679170000|2025-02-04 14:26:10|20694.22|20614.22|20690.28|20610.28|20694.22|20614.22|20690.28|20610.28|10
1738679180000|2025-02-04 14:26:20|20690.02|20610.02|20685.12|20605.12|20690.02|20610.02|20685.12|20605.12|10
1738679190000|2025-02-04 14:26:30|20685.68|20605.68|20686.78|20606.78|20687.36|20607.36|20685.63|20605.63|9
1738679200000|2025-02-04 14:26:40|20687.62|20607.62|20692.22|20612.22|20692.22|20612.22|20687.15|20607.15|10
1738679210000|2025-02-04 14:26:50|20693.29|20613.29|20699.44|20619.44|20699.44|20619.44|20693.29|20613.29|10
1738679220000|2025-02-04 14:27:00|20699.97|20619.97|20707.19|20627.19|20707.19|20627.19|20699.97|20619.97|10
1738679230000|2025-02-04 14:27:10|20707.45|20627.45|20703.54|20623.54|20707.64|20627.64|20703.54|20623.54|10
1738679240000|2025-02-04 14:27:20|20703.79|20623.79|20707.07|20627.07|20707.07|20627.07|20702.89|20622.89|10
1738679250000|2025-02-04 14:27:30|20705.78|20625.78|20712.96|20632.96|20712.96|20632.96|20705.78|20625.78|10
1738679260000|2025-02-04 14:27:40|20713.14|20633.14|20716.58|20636.58|20716.58|20636.58|20712.85|20632.85|10
1738679270000|2025-02-04 14:27:50|20716.96|20636.96|20716.55|20636.55|20717.05|20637.05|20716.55|20636.55|10
1738679280000|2025-02-04 14:28:00|20716.22|20636.22|20719.9|20639.9|20719.9|20639.9|20716.22|20636.22|10
1738679290000|2025-02-04 14:28:10|20720.46|20640.46|20730.77|20650.77|20730.77|20650.77|20720.46|20640.46|10
1738679300000|2025-02-04 14:28:20|20735.89|20655.89|20737.33|20657.33|20739.7|20659.7|20735.89|20655.89|10
1738679310000|2025-02-04 14:28:30|20737.39|20657.39|20743.76|20663.76|20743.76|20663.76|20736.72|20656.72|10
1738679320000|2025-02-04 14:28:40|20744.86|20664.86|20752.08|20672.08|20752.08|20672.08|20744.86|20664.86|10
1738679330000|2025-02-04 14:28:50|20751.8|20671.8|20757.6|20677.6|20758.92|20678.92|20749.1|20669.1|10
1738679340000|2025-02-04 14:29:00|20756.49|20676.49|20755.78|20675.78|20756.49|20676.49|20755.22|20675.22|10
1738679350000|2025-02-04 14:29:10|20755.33|20675.33|20753.6|20673.6|20755.33|20675.33|20753.43|20673.43|10
1738679360000|2025-02-04 14:29:20|20753.25|20673.25|20757.07|20677.07|20757.07|20677.07|20751.86|20671.86|9
1738679370000|2025-02-04 14:29:30|20757.15|20677.15|20757.4|20677.4|20757.94|20677.94|20757.15|20677.15|10
1738679380000|2025-02-04 14:29:40|20756.58|20676.58|20753.58|20673.58|20756.61|20676.61|20753.58|20673.58|10
1738679390000|2025-02-04 14:29:50|20753.25|20673.25|20753.26|20673.26|20753.59|20673.59|20752.7|20672.7|10
1738679400000|2025-02-04 14:30:00|20753.32|20673.32|20747.05|20667.05|20753.32|20673.32|20747.05|20667.05|10
1738679410000|2025-02-04 14:30:10|20746.79|20666.79|20736.92|20656.92|20746.79|20666.79|20736.92|20656.92|10
1738679420000|2025-02-04 14:30:20|20736.36|20656.36|20729.68|20649.68|20736.36|20656.36|20729.68|20649.68|10
1738679430000|2025-02-04 14:30:30|20728.98|20648.98|20728.06|20648.06|20728.98|20648.98|20726.95|20646.95|10
1738679440000|2025-02-04 14:30:40|20728.25|20648.25|20717.03|20637.03|20729.47|20649.47|20717.03|20637.03|10
1738679450000|2025-02-04 14:30:50|20717.28|20637.28|20717.99|20637.99|20717.99|20637.99|20713.74|20633.74|10
1738679460000|2025-02-04 14:31:00|20719.44|20639.44|20714.48|20634.48|20721.57|20641.57|20714.48|20634.48|10
1738679470000|2025-02-04 14:31:10|20714.72|20634.72|20720.66|20640.66|20720.66|20640.66|20712.96|20632.96|10
1738679480000|2025-02-04 14:31:20|20721.52|20641.52|20725.4|20645.4|20725.4|20645.4|20721.52|20641.52|10
1738679490000|2025-02-04 14:31:30|20725.9|20645.9|20734.05|20654.05|20734.05|20654.05|20725.9|20645.9|10
1738679500000|2025-02-04 14:31:40|20735.38|20655.38|20762.48|20682.48|20762.48|20682.48|20735.38|20655.38|10
1738679510000|2025-02-04 14:31:50|20766.4|20686.4|20778.51|20698.51|20778.51|20698.51|20766.4|20686.4|10
1738679520000|2025-02-04 14:32:00|20778.85|20698.85|20810.39|20730.39|20810.39|20730.39|20778.85|20698.85|10
1738679530000|2025-02-04 14:32:10|20811.11|20731.11|20828.86|20748.86|20830.74|20750.74|20811.11|20731.11|10
1738679540000|2025-02-04 14:32:20|20827.39|20747.39|20835.85|20755.85|20836.52|20756.52|20825.84|20745.84|10
1738679550000|2025-02-04 14:32:30|20837.12|20757.12|20845.72|20765.72|20847.12|20767.12|20837.12|20757.12|10
1738679560000|2025-02-04 14:32:40|20850.39|20770.39|20861.84|20781.84|20861.84|20781.84|20850.39|20770.39|10
1738679570000|2025-02-04 14:32:50|20862.76|20782.76|20881.66|20801.66|20881.66|20801.66|20862.76|20782.76|10
1738679580000|2025-02-04 14:33:00|20880.77|20800.77|20904.73|20824.73|20904.73|20824.73|20880.02|20800.02|10
1738679590000|2025-02-04 14:33:10|20905.17|20825.17|20922.23|20842.23|20922.23|20842.23|20905.17|20825.17|10
1738679600000|2025-02-04 14:33:20|20936.24|20856.24|20946.3|20866.3|20946.79|20866.79|20936.24|20856.24|10
1738679610000|2025-02-04 14:33:30|20954.77|20874.77|20965.82|20885.82|20965.82|20885.82|20954.18|20874.18|10
1738679620000|2025-02-04 14:33:40|20969.57|20889.57|20973.74|20893.74|20979.2|20899.2|20969.57|20889.57|10
1738679630000|2025-02-04 14:33:50|20971.6|20891.6|20966.41|20886.41|20973.79|20893.79|20966.41|20886.41|10
1738679640000|2025-02-04 14:34:00|20966.74|20886.74|20966.48|20886.48|20970.03|20890.03|20966.48|20886.48|10
1738679650000|2025-02-04 14:34:10|20964.23|20884.23|20955.99|20875.99|20964.23|20884.23|20955.99|20875.99|10
1738679660000|2025-02-04 14:34:20|20952.8|20872.8|20960.37|20880.37|20961.83|20881.83|20951.76|20871.76|10
1738679670000|2025-02-04 14:34:30|20959.53|20879.53|20962.03|20882.03|20962.03|20882.03|20958.68|20878.68|10
1738679680000|2025-02-04 14:34:40|20963.18|20883.18|20988.04|20908.04|20988.04|20908.04|20962|20882|10
1738679690000|2025-02-04 14:34:50|20988.64|20908.64|20990.53|20910.53|20996.89|20916.89|20988.61|20908.61|10
1738679700000|2025-02-04 14:35:00|20990.77|20910.77|20987.09|20907.09|20990.77|20910.77|20985.07|20905.07|10
1738679710000|2025-02-04 14:35:10|20987.93|20907.93|20969.09|20889.09|20987.93|20907.93|20969.09|20889.09|10
1738679720000|2025-02-04 14:35:20|20962.19|20882.19|20937.52|20857.52|20962.19|20882.19|20937.52|20857.52|10
1738679730000|2025-02-04 14:35:30|20938.42|20858.42|20936.09|20856.09|20942.61|20862.61|20935.89|20855.89|10
1738679740000|2025-02-04 14:35:40|20937.76|20857.76|20938.45|20858.45|20939.81|20859.81|20936.65|20856.65|10
1738679750000|2025-02-04 14:35:50|20937.3|20857.3|20946.58|20866.58|20946.58|20866.58|20937.3|20857.3|10
1738679760000|2025-02-04 14:36:00|20946.16|20866.16|20962.79|20882.79|20962.79|20882.79|20944.99|20864.99|9
1738679770000|2025-02-04 14:36:10|20960.9|20880.9|20963.85|20883.85|20963.85|20883.85|20957.3|20877.3|10
1738679780000|2025-02-04 14:36:20|20965.18|20885.18|20981.94|20901.94|20982.18|20902.18|20965.18|20885.18|10
1738679790000|2025-02-04 14:36:30|20982.92|20902.92|20987.38|20907.38|20995.95|20915.95|20982.92|20902.92|10
1738679800000|2025-02-04 14:36:40|20984.75|20904.75|20974.06|20894.06|20984.75|20904.75|20974.06|20894.06|10
1738679810000|2025-02-04 14:36:50|20964.2|20884.2|20937.5|20857.5|20964.2|20884.2|20937.5|20857.5|10
1738679820000|2025-02-04 14:37:00|20936.97|20856.97|20932.63|20852.63|20939.22|20859.22|20929.53|20849.53|10
1738679830000|2025-02-04 14:37:10|20930.01|20850.01|20912.15|20832.15|20930.01|20850.01|20911.83|20831.83|10
1738679840000|2025-02-04 14:37:20|20907.31|20827.31|20895.2|20815.2|20907.31|20827.31|20892.59|20812.59|10
1738679850000|2025-02-04 14:37:30|20891.92|20811.92|20904|20824|20904|20824|20887.87|20807.87|10
1738679860000|2025-02-04 14:37:40|20903.8|20823.8|20925.76|20845.76|20925.76|20845.76|20903.8|20823.8|10
1738679870000|2025-02-04 14:37:50|20926.86|20846.86|20931.23|20851.23|20933.69|20853.69|20926.86|20846.86|10
1738679880000|2025-02-04 14:38:00|20928.72|20848.72|20931.31|20851.31|20933.18|20853.18|20927.37|20847.37|10
1738679890000|2025-02-04 14:38:10|20933.22|20853.22|20959.43|20879.43|20959.91|20879.91|20933.22|20853.22|10
1738679900000|2025-02-04 14:38:20|20961.55|20881.55|20978.72|20898.72|20978.72|20898.72|20960.98|20880.98|9
1738679910000|2025-02-04 14:38:30|20980.29|20900.29|20991.41|20911.41|20994.14|20914.14|20980.29|20900.29|10
1738679920000|2025-02-04 14:38:40|20991.74|20911.74|20995.42|20915.42|20996.03|20916.03|20991.74|20911.74|10
1738679930000|2025-02-04 14:38:50|20996.3|20916.3|21000.06|20920.06|21001.3|20921.3|20996.25|20916.25|10
1738679940000|2025-02-04 14:39:00|20999.67|20919.67|20983.46|20903.46|20999.67|20919.67|20982.4|20902.4|10
1738679950000|2025-02-04 14:39:10|20985.43|20905.43|20996.72|20916.72|20996.72|20916.72|20985.16|20905.16|10
1738679960000|2025-02-04 14:39:20|20996.73|20916.73|21013.44|20933.44|21013.44|20933.44|20996.73|20916.73|10
1738679970000|2025-02-04 14:39:30|21016.79|20936.79|21020.54|20940.54|21023.42|20943.42|21016.79|20936.79|10
1738679980000|2025-02-04 14:39:40|21020.44|20940.44|21022.94|20942.94|21024.49|20944.49|21020.44|20940.44|9
1738679990000|2025-02-04 14:39:50|21023.99|20943.99|21026.94|20946.94|21030.34|20950.34|21023.99|20943.99|10
1738680000000|2025-02-04 14:40:00|21027.07|20947.07|21013.33|20933.33|21027.07|20947.07|21013.33|20933.33|10
1738680010000|2025-02-04 14:40:10|21012.27|20932.27|20997.86|20917.86|21012.27|20932.27|20997.86|20917.86|10
1738680020000|2025-02-04 14:40:20|21000.15|20920.15|21003.04|20923.04|21003.04|20923.04|20999.21|20919.21|10
1738680030000|2025-02-04 14:40:30|21002.73|20922.73|21002.67|20922.67|21006.51|20926.51|21000.54|20920.54|10
1738680040000|2025-02-04 14:40:40|21004.2|20924.2|21008.51|20928.51|21009.42|20929.42|21004.17|20924.17|10
1738680050000|2025-02-04 14:40:50|21007.17|20927.17|20991.59|20911.59|21007.17|20927.17|20991.59|20911.59|10
1738680060000|2025-02-04 14:41:00|20994.3|20914.3|20988.83|20908.83|20994.3|20914.3|20988.83|20908.83|10
1738680070000|2025-02-04 14:41:10|20988.92|20908.92|20976.33|20896.33|20988.97|20908.97|20976.33|20896.33|10
1738680080000|2025-02-04 14:41:20|20973.65|20893.65|20975.5|20895.5|20979.06|20899.06|20970.45|20890.45|10
1738680090000|2025-02-04 14:41:30|20975.2|20895.2|20965.13|20885.13|20975.2|20895.2|20965.13|20885.13|10
1738680100000|2025-02-04 14:41:40|20962.44|20882.44|20955.32|20875.32|20964.49|20884.49|20955.32|20875.32|10
1738680110000|2025-02-04 14:41:50|20954.44|20874.44|20958.3|20878.3|20958.3|20878.3|20950.34|20870.34|10
1738680120000|2025-02-04 14:42:00|20958.62|20878.62|20954.83|20874.83|20962.46|20882.46|20954.83|20874.83|10
1738680130000|2025-02-04 14:42:10|20955.02|20875.02|20962.69|20882.69|20962.69|20882.69|20953.9|20873.9|10
1738680140000|2025-02-04 14:42:20|20962.81|20882.81|20958.54|20878.54|20963.64|20883.64|20958.04|20878.04|10
1738680150000|2025-02-04 14:42:30|20957.24|20877.24|20949.89|20869.89|20957.24|20877.24|20949.89|20869.89|10
1738680160000|2025-02-04 14:42:40|20950.23|20870.23|20944.68|20864.68|20950.23|20870.23|20943.31|20863.31|10
1738680170000|2025-02-04 14:42:50|20944.36|20864.36|20954.31|20874.31|20954.87|20874.87|20943.5|20863.5|10
1738680180000|2025-02-04 14:43:00|20952.44|20872.44|20961.92|20881.92|20962.36|20882.36|20952.44|20872.44|10
1738680190000|2025-02-04 14:43:10|20962.51|20882.51|20977.45|20897.45|20977.45|20897.45|20962.51|20882.51|10
1738680200000|2025-02-04 14:43:20|20978.96|20898.96|20987.62|20907.62|20990.39|20910.39|20978.96|20898.96|10
1738680210000|2025-02-04 14:43:30|20987.43|20907.43|20971.96|20891.96|20987.43|20907.43|20971.96|20891.96|10
1738680220000|2025-02-04 14:43:40|20972.03|20892.03|20976.47|20896.47|20976.47|20896.47|20970.21|20890.21|10
1738680230000|2025-02-04 14:43:50|20975.88|20895.88|20970.89|20890.89|20977.23|20897.23|20969.88|20889.88|10
1738680240000|2025-02-04 14:44:00|20971.26|20891.26|20957.43|20877.43|20971.26|20891.26|20957.43|20877.43|10
1738680250000|2025-02-04 14:44:10|20956.13|20876.13|20942.99|20862.99|20956.34|20876.34|20942.99|20862.99|10
1738680260000|2025-02-04 14:44:20|20942.72|20862.72|20949.47|20869.47|20949.71|20869.71|20942.72|20862.72|10
1738680270000|2025-02-04 14:44:30|20950.04|20870.04|20955.15|20875.15|20955.15|20875.15|20950.04|20870.04|10
1738680280000|2025-02-04 14:44:40|20956.99|20876.99|20967.19|20887.19|20967.2|20887.2|20956.99|20876.99|10
1738680290000|2025-02-04 14:44:50|20967.16|20887.16|20972.16|20892.16|20972.16|20892.16|20967.16|20887.16|10
1738680300000|2025-02-04 14:45:00|20971.59|20891.59|20978.55|20898.55|20978.55|20898.55|20971.34|20891.34|10
1738680310000|2025-02-04 14:45:10|20982.08|20902.08|20989.88|20909.88|20989.88|20909.88|20982.08|20902.08|10
1738680320000|2025-02-04 14:45:20|20988.64|20908.64|20990.05|20910.05|20992.67|20912.67|20986.95|20906.95|10
1738680330000|2025-02-04 14:45:30|20990.77|20910.77|20996.43|20916.43|20996.43|20916.43|20990.77|20910.77|10
1738680340000|2025-02-04 14:45:40|20996.88|20916.88|20986.38|20906.38|20996.88|20916.88|20986.38|20906.38|10
1738680350000|2025-02-04 14:45:50|20986.26|20906.26|20978.67|20898.67|20986.26|20906.26|20978.67|20898.67|10
1738680360000|2025-02-04 14:46:00|20976.87|20896.87|20959.2|20879.2|20976.87|20896.87|20959.2|20879.2|10
1738680370000|2025-02-04 14:46:10|20957.27|20877.27|20949.14|20869.14|20957.27|20877.27|20949.14|20869.14|10
1738680380000|2025-02-04 14:46:20|20947.74|20867.74|20946.93|20866.93|20947.74|20867.74|20944.82|20864.82|10
1738680390000|2025-02-04 14:46:30|20947.24|20867.24|20943.2|20863.2|20947.24|20867.24|20942.05|20862.05|10
1738680400000|2025-02-04 14:46:40|20942.43|20862.43|20939.39|20859.39|20943.51|20863.51|20934.91|20854.91|10
1738680410000|2025-02-04 14:46:50|20940.71|20860.71|20933.26|20853.26|20940.71|20860.71|20932.79|20852.79|10
1738680420000|2025-02-04 14:47:00|20933.57|20853.57|20940.09|20860.09|20940.52|20860.52|20933.57|20853.57|10
1738680430000|2025-02-04 14:47:10|20938.35|20858.35|20928.46|20848.46|20938.47|20858.47|20928.46|20848.46|10
1738680440000|2025-02-04 14:47:20|20929|20849|20920.65|20840.65|20929|20849|20920.65|20840.65|10
1738680450000|2025-02-04 14:47:30|20918.31|20838.31|20904.48|20824.48|20918.31|20838.31|20904.48|20824.48|10
1738680460000|2025-02-04 14:47:40|20905.38|20825.38|20894.08|20814.08|20905.95|20825.95|20894.08|20814.08|10
1738680470000|2025-02-04 14:47:50|20893.77|20813.77|20884.25|20804.25|20893.77|20813.77|20884.25|20804.25|10
1738680480000|2025-02-04 14:48:00|20882.49|20802.49|20848.89|20768.89|20882.49|20802.49|20848.89|20768.89|10
1738680490000|2025-02-04 14:48:10|20847.19|20767.19|20854.49|20774.49|20854.49|20774.49|20842.36|20762.36|10
1738680500000|2025-02-04 14:48:20|20855.24|20775.24|20865.63|20785.63|20868|20788|20855.24|20775.24|10
1738680510000|2025-02-04 14:48:30|20864.66|20784.66|20869.66|20789.66|20872.82|20792.82|20864.66|20784.66|10
1738680520000|2025-02-04 14:48:40|20869.9|20789.9|20869.17|20789.17|20871.22|20791.22|20867.36|20787.36|10
1738680530000|2025-02-04 14:48:50|20868.59|20788.59|20854.63|20774.63|20868.59|20788.59|20853.98|20773.98|10
1738680540000|2025-02-04 14:49:00|20853.95|20773.95|20853.62|20773.62|20853.95|20773.95|20847.55|20767.55|10
1738680550000|2025-02-04 14:49:10|20852.16|20772.16|20875.93|20795.93|20876.28|20796.28|20852.16|20772.16|10
1738680560000|2025-02-04 14:49:20|20875.34|20795.34|20872.81|20792.81|20875.34|20795.34|20870.74|20790.74|10
1738680570000|2025-02-04 14:49:30|20874.85|20794.85|20888.23|20808.23|20888.73|20808.73|20874.85|20794.85|10
1738680580000|2025-02-04 14:49:40|20887.7|20807.7|20881.63|20801.63|20887.7|20807.7|20881.15|20801.15|10
1738680590000|2025-02-04 14:49:50|20881.71|20801.71|20881.51|20801.51|20881.93|20801.93|20879.83|20799.83|9
1738680600000|2025-02-04 14:50:00|20881.68|20801.68|20892.19|20812.19|20893.04|20813.04|20881.68|20801.68|10
1738680610000|2025-02-04 14:50:10|20895.57|20815.57|20911.13|20831.13|20911.13|20831.13|20895.57|20815.57|10
1738680620000|2025-02-04 14:50:20|20912.56|20832.56|20908.59|20828.59|20913.31|20833.31|20908.59|20828.59|10
1738680630000|2025-02-04 14:50:30|20908.35|20828.35|20908.46|20828.46|20911.92|20831.92|20908.35|20828.35|9
1738680640000|2025-02-04 14:50:40|20907.49|20827.49|20896.97|20816.97|20907.49|20827.49|20896.97|20816.97|10
1738680650000|2025-02-04 14:50:50|20896.94|20816.94|20889.56|20809.56|20896.94|20816.94|20889.28|20809.28|10
1738680660000|2025-02-04 14:51:00|20889.87|20809.87|20880.17|20800.17|20890.07|20810.07|20878.18|20798.18|10
1738680670000|2025-02-04 14:51:10|20880.22|20800.22|20880.87|20800.87|20885.59|20805.59|20880.22|20800.22|10
1738680680000|2025-02-04 14:51:20|20877.87|20797.87|20868.94|20788.94|20877.89|20797.89|20868.94|20788.94|10
1738680690000|2025-02-04 14:51:30|20869.55|20789.55|20882.68|20802.68|20882.68|20802.68|20869.55|20789.55|10
1738680700000|2025-02-04 14:51:40|20882.58|20802.58|20880.85|20800.85|20882.58|20802.58|20880.7|20800.7|10
1738680710000|2025-02-04 14:51:50|20879.17|20799.17|20878.23|20798.23|20879.17|20799.17|20873.28|20793.28|10
1738680720000|2025-02-04 14:52:00|20878.78|20798.78|20873.37|20793.37|20880.46|20800.46|20873.37|20793.37|10
1738680730000|2025-02-04 14:52:10|20873.03|20793.03|20885.06|20805.06|20885.06|20805.06|20873.03|20793.03|9
1738680740000|2025-02-04 14:52:20|20884.8|20804.8|20896.94|20816.94|20896.94|20816.94|20884.8|20804.8|10
1738680750000|2025-02-04 14:52:30|20896.82|20816.82|20901.16|20821.16|20901.31|20821.31|20896.82|20816.82|10
1738680760000|2025-02-04 14:52:40|20901.55|20821.55|20902.67|20822.67|20902.79|20822.79|20898.4|20818.4|10
1738680770000|2025-02-04 14:52:50|20902.49|20822.49|20908.33|20828.33|20908.33|20828.33|20901.44|20821.44|10
1738680780000|2025-02-04 14:53:00|20911.6|20831.6|20930.43|20850.43|20930.43|20850.43|20911.01|20831.01|10
1738680790000|2025-02-04 14:53:10|20930.09|20850.09|20936.9|20856.9|20937.93|20857.93|20930.09|20850.09|10
1738680800000|2025-02-04 14:53:20|20936.59|20856.59|20951.2|20871.2|20952.01|20872.01|20936.59|20856.59|10
1738680810000|2025-02-04 14:53:30|20951.84|20871.84|20945.7|20865.7|20953.1|20873.1|20945.54|20865.54|10
1738680820000|2025-02-04 14:53:40|20945.9|20865.9|20953.63|20873.63|20953.63|20873.63|20945.9|20865.9|10
1738680830000|2025-02-04 14:53:50|20953.44|20873.44|20954.72|20874.72|20955.44|20875.44|20952.64|20872.64|10
1738680840000|2025-02-04 14:54:00|20954.74|20874.74|20952.54|20872.54|20955.28|20875.28|20952.54|20872.54|10
1738680850000|2025-02-04 14:54:10|20952.57|20872.57|20945.51|20865.51|20952.57|20872.57|20945.51|20865.51|10
1738680860000|2025-02-04 14:54:20|20945.05|20865.05|20941.99|20861.99|20945.05|20865.05|20941.99|20861.99|10
1738680870000|2025-02-04 14:54:30|20941.23|20861.23|20937.87|20857.87|20941.7|20861.7|20937.05|20857.05|10
1738680880000|2025-02-04 14:54:40|20937.76|20857.76|20936.54|20856.54|20937.97|20857.97|20936.18|20856.18|10
1738680890000|2025-02-04 14:54:50|20935.1|20855.1|20931.03|20851.03|20935.1|20855.1|20929.78|20849.78|10
1738680900000|2025-02-04 14:55:00|20932.23|20852.23|20930.68|20850.68|20933.76|20853.76|20930.68|20850.68|9
1738680910000|2025-02-04 14:55:10|20930.94|20850.94|20940.37|20860.37|20940.37|20860.37|20929.96|20849.96|10
1738680920000|2025-02-04 14:55:20|20941.04|20861.04|20946.84|20866.84|20946.84|20866.84|20941.04|20861.04|10
1738680930000|2025-02-04 14:55:30|20946.98|20866.98|20951.23|20871.23|20952.59|20872.59|20946.91|20866.91|10
1738680940000|2025-02-04 14:55:40|20952.04|20872.04|20955.15|20875.15|20955.15|20875.15|20952.01|20872.01|10
1738680950000|2025-02-04 14:55:50|20954.76|20874.76|20959.61|20879.61|20959.61|20879.61|20954.76|20874.76|10
1738680960000|2025-02-04 14:56:00|20960.56|20880.56|20959.62|20879.62|20963.85|20883.85|20959.62|20879.62|10
1738680970000|2025-02-04 14:56:10|20958.24|20878.24|20953.34|20873.34|20959.5|20879.5|20953.34|20873.34|10
1738680980000|2025-02-04 14:56:20|20953.95|20873.95|20942.33|20862.33|20953.95|20873.95|20942.33|20862.33|9
1738680990000|2025-02-04 14:56:30|20942.88|20862.88|20948.57|20868.57|20948.57|20868.57|20942.88|20862.88|9
1738681000000|2025-02-04 14:56:40|20950.05|20870.05|20948.1|20868.1|20950.84|20870.84|20948.04|20868.04|10
1738681010000|2025-02-04 14:56:50|20948.19|20868.19|20948.74|20868.74|20949.19|20869.19|20947.26|20867.26|10
1738681020000|2025-02-04 14:57:00|20948.53|20868.53|20940.09|20860.09|20948.53|20868.53|20940.09|20860.09|10
1738681030000|2025-02-04 14:57:10|20940.3|20860.3|20926.02|20846.02|20940.3|20860.3|20926.02|20846.02|10
1738681040000|2025-02-04 14:57:20|20925.72|20845.72|20928.49|20848.49|20931.66|20851.66|20925.72|20845.72|10
1738681050000|2025-02-04 14:57:30|20928.37|20848.37|20925.44|20845.44|20928.37|20848.37|20925.44|20845.44|10
1738681060000|2025-02-04 14:57:40|20926.37|20846.37|20920.54|20840.54|20926.71|20846.71|20920.54|20840.54|10
1738681070000|2025-02-04 14:57:50|20920.42|20840.42|20915.41|20835.41|20920.79|20840.79|20915.41|20835.41|10
1738681080000|2025-02-04 14:58:00|20911.45|20831.45|20894.49|20814.49|20911.45|20831.45|20894.49|20814.49|10
1738681090000|2025-02-04 14:58:10|20893.31|20813.31|20888.64|20808.64|20893.31|20813.31|20888.63|20808.63|10
1738681100000|2025-02-04 14:58:20|20888.73|20808.73|20899.27|20819.27|20899.27|20819.27|20888.73|20808.73|9
1738681110000|2025-02-04 14:58:30|20898.82|20818.82|20898.59|20818.59|20900.28|20820.28|20897.84|20817.84|10
1738681120000|2025-02-04 14:58:40|20898.09|20818.09|20900.44|20820.44|20901.11|20821.11|20897.97|20817.97|10
1738681130000|2025-02-04 14:58:50|20900.51|20820.51|20902.07|20822.07|20903.18|20823.18|20899.68|20819.68|10
1738681140000|2025-02-04 14:59:00|20902.55|20822.55|20901.11|20821.11|20903.33|20823.33|20901.11|20821.11|10
1738681150000|2025-02-04 14:59:10|20901.39|20821.39|20900.41|20820.41|20902.33|20822.33|20900.13|20820.13|10
1738681160000|2025-02-04 14:59:20|20900.29|20820.29|20897.08|20817.08|20901.17|20821.17|20897.08|20817.08|10
1738681170000|2025-02-04 14:59:30|20896.6|20816.6|20897|20817|20898.15|20818.15|20896.48|20816.48|10
1738681180000|2025-02-04 14:59:40|20897.86|20817.86|20899.08|20819.08|20899.39|20819.39|20897.86|20817.86|10
1738681190000|2025-02-04 14:59:50|20899.02|20819.02|20903.44|20823.44|20903.44|20823.44|20899.02|20819.02|10
1738681200000|2025-02-04 15:00:00|20905.79|20825.79|20920.91|20840.91|20920.91|20840.91|20904.69|20824.69|10
1738681210000|2025-02-04 15:00:10|20922.95|20842.95|20950|20870|20950|20870|20922.95|20842.95|10
1738681220000|2025-02-04 15:00:20|20949.81|20869.81|20950.48|20870.48|20954.03|20874.03|20949.39|20869.39|10
1738681230000|2025-02-04 15:00:30|20951.6|20871.6|20955.82|20875.82|20956.95|20876.95|20951.6|20871.6|10
1738681240000|2025-02-04 15:00:40|20956.75|20876.75|20954.45|20874.45|20959.57|20879.57|20954.45|20874.45|10
1738681250000|2025-02-04 15:00:50|20954.55|20874.55|20945.18|20865.18|20954.68|20874.68|20945.18|20865.18|10
1738681260000|2025-02-04 15:01:00|20942.4|20862.4|20922.74|20842.74|20942.4|20862.4|20922.74|20842.74|10
1738681270000|2025-02-04 15:01:10|20921.06|20841.06|20910.68|20830.68|20921.7|20841.7|20910.68|20830.68|10
1738681280000|2025-02-04 15:01:20|20910.53|20830.53|20899.04|20819.04|20910.53|20830.53|20899.04|20819.04|10
1738681290000|2025-02-04 15:01:30|20898.6|20818.6|20886.51|20806.51|20899.7|20819.7|20886.51|20806.51|10
1738681300000|2025-02-04 15:01:40|20885.8|20805.8|20880.77|20800.77|20885.8|20805.8|20880.77|20800.77|10
1738681310000|2025-02-04 15:01:50|20880.59|20800.59|20870.98|20790.98|20880.59|20800.59|20870.46|20790.46|9
1738681320000|2025-02-04 15:02:00|20871.2|20791.2|20867.06|20787.06|20872.32|20792.32|20866.32|20786.32|10
1738681330000|2025-02-04 15:02:10|20864.83|20784.83|20835.68|20755.68|20864.83|20784.83|20835.68|20755.68|10
1738681340000|2025-02-04 15:02:20|20832.13|20752.13|20820.44|20740.44|20832.13|20752.13|20816.37|20736.37|10
1738681350000|2025-02-04 15:02:30|20821.41|20741.41|20820.52|20740.52|20823.78|20743.78|20816.15|20736.15|10
1738681360000|2025-02-04 15:02:40|20821.72|20741.72|20821.47|20741.47|20827.52|20747.52|20821.47|20741.47|10
1738681370000|2025-02-04 15:02:50|20820.52|20740.52|20819.73|20739.73|20820.74|20740.74|20818.87|20738.87|10
1738681380000|2025-02-04 15:03:00|20818.9|20738.9|20795.92|20715.92|20819.09|20739.09|20795.92|20715.92|10
1738681390000|2025-02-04 15:03:10|20799.16|20719.16|20788.47|20708.47|20799.16|20719.16|20788.47|20708.47|10
1738681400000|2025-02-04 15:03:20|20790.35|20710.35|20783.96|20703.96|20792.66|20712.66|20783.96|20703.96|10
1738681410000|2025-02-04 15:03:30|20785.69|20705.69|20787.91|20707.91|20787.91|20707.91|20783.22|20703.22|10
1738681420000|2025-02-04 15:03:40|20790.71|20710.71|20790.68|20710.68|20796.66|20716.66|20790.68|20710.68|10
1738681430000|2025-02-04 15:03:50|20790.81|20710.81|20783.53|20703.53|20791.42|20711.42|20783.53|20703.53|10
1738681440000|2025-02-04 15:04:00|20781.92|20701.92|20781.33|20701.33|20782.58|20702.58|20778.96|20698.96|10
1738681450000|2025-02-04 15:04:10|20782.94|20702.94|20801.31|20721.31|20801.31|20721.31|20782.94|20702.94|10
1738681460000|2025-02-04 15:04:20|20800.63|20720.63|20791.21|20711.21|20800.63|20720.63|20791.2|20711.2|10
1738681470000|2025-02-04 15:04:30|20789.42|20709.42|20784.74|20704.74|20789.42|20709.42|20779.15|20699.15|10
1738681480000|2025-02-04 15:04:40|20784|20704|20804.54|20724.54|20804.54|20724.54|20784|20704|10
1738681490000|2025-02-04 15:04:50|20807.5|20727.5|20814.88|20734.88|20815|20735|20807.5|20727.5|10
1738681500000|2025-02-04 15:05:00|20814.5|20734.5|20822.34|20742.34|20822.34|20742.34|20810.67|20730.67|10
1738681510000|2025-02-04 15:05:10|20823.3|20743.3|20827.19|20747.19|20827.19|20747.19|20821.3|20741.3|10
1738681520000|2025-02-04 15:05:20|20827.23|20747.23|20822.5|20742.5|20828.55|20748.55|20822|20742|10
1738681530000|2025-02-04 15:05:30|20823.4|20743.4|20833.84|20753.84|20833.84|20753.84|20822.84|20742.84|10
1738681540000|2025-02-04 15:05:40|20836.08|20756.08|20837.35|20757.35|20837.62|20757.62|20834.73|20754.73|10
1738681550000|2025-02-04 15:05:50|20837.48|20757.48|20828.73|20748.73|20837.48|20757.48|20828.73|20748.73|10
1738681560000|2025-02-04 15:06:00|20829.61|20749.61|20834.19|20754.19|20835.26|20755.26|20829.61|20749.61|10
1738681570000|2025-02-04 15:06:10|20833.85|20753.85|20829.84|20749.84|20834.18|20754.18|20829.84|20749.84|10
1738681580000|2025-02-04 15:06:20|20829.48|20749.48|20822.12|20742.12|20829.48|20749.48|20821.87|20741.87|10
1738681590000|2025-02-04 15:06:30|20823.46|20743.46|20842.19|20762.19|20842.19|20762.19|20823.46|20743.46|10
1738681600000|2025-02-04 15:06:40|20842.74|20762.74|20840.72|20760.72|20846.16|20766.16|20840.72|20760.72|10
1738681610000|2025-02-04 15:06:50|20840.27|20760.27|20844.86|20764.86|20845.57|20765.57|20839.61|20759.61|10
1738681620000|2025-02-04 15:07:00|20846.1|20766.1|20862.24|20782.24|20862.24|20782.24|20846.1|20766.1|10
1738681630000|2025-02-04 15:07:10|20863.07|20783.07|20867.5|20787.5|20867.5|20787.5|20862.47|20782.47|10
1738681640000|2025-02-04 15:07:20|20867.19|20787.19|20863.9|20783.9|20867.19|20787.19|20863.39|20783.39|10
1738681650000|2025-02-04 15:07:30|20865.27|20785.27|20866.2|20786.2|20869.43|20789.43|20865.27|20785.27|10
1738681660000|2025-02-04 15:07:40|20865.88|20785.88|20861.32|20781.32|20865.88|20785.88|20858.88|20778.88|10
1738681670000|2025-02-04 15:07:50|20861.62|20781.62|20869.37|20789.37|20869.37|20789.37|20860.39|20780.39|10
1738681680000|2025-02-04 15:08:00|20869.81|20789.81|20870.29|20790.29|20873.58|20793.58|20869.8|20789.8|10
1738681690000|2025-02-04 15:08:10|20868.66|20788.66|20855.78|20775.78|20868.66|20788.66|20855.78|20775.78|10
1738681700000|2025-02-04 15:08:20|20855.36|20775.36|20860.94|20780.94|20860.94|20780.94|20853.7|20773.7|10
1738681710000|2025-02-04 15:08:30|20861.96|20781.96|20864.78|20784.78|20868.51|20788.51|20861.96|20781.96|10
1738681720000|2025-02-04 15:08:40|20863.83|20783.83|20858.15|20778.15|20863.83|20783.83|20856.04|20776.04|10
1738681730000|2025-02-04 15:08:50|20860.78|20780.78|20860.88|20780.88|20861.26|20781.26|20860.26|20780.26|10
1738681740000|2025-02-04 15:09:00|20861.44|20781.44|20849.27|20769.27|20861.44|20781.44|20849.17|20769.17|10
1738681750000|2025-02-04 15:09:10|20848.96|20768.96|20849|20769|20849.78|20769.78|20847.94|20767.94|10
1738681760000|2025-02-04 15:09:20|20848.55|20768.55|20867.27|20787.27|20867.27|20787.27|20848.55|20768.55|10
1738681770000|2025-02-04 15:09:30|20867.64|20787.64|20872.75|20792.75|20872.93|20792.93|20867.64|20787.64|10
1738681780000|2025-02-04 15:09:40|20874.68|20794.68|20874.76|20794.76|20880.54|20800.54|20874.68|20794.68|10
1738681790000|2025-02-04 15:09:50|20873.44|20793.44|20880.41|20800.41|20883.21|20803.21|20873.44|20793.44|10
1738681800000|2025-02-04 15:10:00|20879.06|20799.06|20873.01|20793.01|20879.06|20799.06|20869.08|20789.08|10
1738681810000|2025-02-04 15:10:10|20874.32|20794.32|20886.27|20806.27|20886.27|20806.27|20874.32|20794.32|10
1738681820000|2025-02-04 15:10:20|20887.34|20807.34|20891.87|20811.87|20891.87|20811.87|20885.11|20805.11|10
1738681830000|2025-02-04 15:10:30|20891.05|20811.05|20887.68|20807.68|20891.05|20811.05|20884.07|20804.07|10
1738681840000|2025-02-04 15:10:40|20886.76|20806.76|20884.78|20804.78|20891.1|20811.1|20884.78|20804.78|10
1738681850000|2025-02-04 15:10:50|20884.4|20804.4|20885.56|20805.56|20887.77|20807.77|20883.61|20803.61|10
1738681860000|2025-02-04 15:11:00|20887.03|20807.03|20892.67|20812.67|20897.11|20817.11|20887.03|20807.03|10
1738681870000|2025-02-04 15:11:10|20892.45|20812.45|20887.98|20807.98|20896.34|20816.34|20887.98|20807.98|10
1738681880000|2025-02-04 15:11:20|20885.97|20805.97|20875.63|20795.63|20885.97|20805.97|20875.31|20795.31|10
1738681890000|2025-02-04 15:11:30|20872.42|20792.42|20862.78|20782.78|20872.42|20792.42|20862.78|20782.78|10
1738681900000|2025-02-04 15:11:40|20861.95|20781.95|20867.35|20787.35|20867.9|20787.9|20861.28|20781.28|10
1738681910000|2025-02-04 15:11:50|20867.29|20787.29|20875.19|20795.19|20875.45|20795.45|20867.29|20787.29|10
1738681920000|2025-02-04 15:12:00|20874.38|20794.38|20866.66|20786.66|20874.38|20794.38|20866.66|20786.66|10
1738681930000|2025-02-04 15:12:10|20864.02|20784.02|20853.85|20773.85|20864.02|20784.02|20853.85|20773.85|10
1738681940000|2025-02-04 15:12:20|20851.55|20771.55|20851.76|20771.76|20852.73|20772.73|20851.19|20771.19|10
1738681950000|2025-02-04 15:12:30|20852.49|20772.49|20845.7|20765.7|20853.1|20773.1|20845.7|20765.7|10
1738681960000|2025-02-04 15:12:40|20845.49|20765.49|20832.81|20752.81|20845.49|20765.49|20832.81|20752.81|10
1738681970000|2025-02-04 15:12:50|20833|20753|20818.73|20738.73|20833|20753|20818.73|20738.73|10
1738681980000|2025-02-04 15:13:00|20818.01|20738.01|20814.4|20734.4|20818.01|20738.01|20811.16|20731.16|10
1738681990000|2025-02-04 15:13:10|20814.2|20734.2|20811.01|20731.01|20814.2|20734.2|20810.1|20730.1|10
1738682000000|2025-02-04 15:13:20|20808.69|20728.69|20802.98|20722.98|20809.04|20729.04|20802.98|20722.98|10
1738682010000|2025-02-04 15:13:30|20798.9|20718.9|20767.84|20687.84|20798.9|20718.9|20767.84|20687.84|10
1738682020000|2025-02-04 15:13:40|20766.07|20686.07|20737.06|20657.06|20766.07|20686.07|20736.43|20656.43|10
1738682030000|2025-02-04 15:13:50|20736.37|20656.37|20723.7|20643.7|20736.37|20656.37|20723.7|20643.7|10
1738682040000|2025-02-04 15:14:00|20722.22|20642.22|20706.28|20626.28|20722.22|20642.22|20704.76|20624.76|10
1738682050000|2025-02-04 15:14:10|20708.35|20628.35|20720.27|20640.27|20720.27|20640.27|20708.35|20628.35|10
1738682060000|2025-02-04 15:14:20|20722.98|20642.98|20728.5|20648.5|20732.33|20652.33|20722.98|20642.98|10
1738682070000|2025-02-04 15:14:30|20728.88|20648.88|20717.98|20637.98|20728.88|20648.88|20717.98|20637.98|10
1738682080000|2025-02-04 15:14:40|20715.86|20635.86|20717.02|20637.02|20720.06|20640.06|20715.86|20635.86|10
1738682090000|2025-02-04 15:14:50|20715.49|20635.49|20710.28|20630.28|20715.49|20635.49|20709.44|20629.44|10
1738682100000|2025-02-04 15:15:00|20713.31|20633.31|20722.88|20642.88|20722.88|20642.88|20710.15|20630.15|10
1738682110000|2025-02-04 15:15:10|20726.07|20646.07|20730.62|20650.62|20734.78|20654.78|20726.07|20646.07|10
1738682120000|2025-02-04 15:15:20|20732.54|20652.54|20737.08|20657.08|20740.06|20660.06|20732.54|20652.54|10
1738682130000|2025-02-04 15:15:30|20736.87|20656.87|20741.36|20661.36|20741.36|20661.36|20736.87|20656.87|10
1738682140000|2025-02-04 15:15:40|20743.28|20663.28|20746.8|20666.8|20746.8|20666.8|20743.02|20663.02|10
1738682150000|2025-02-04 15:15:50|20745.68|20665.68|20723.55|20643.55|20745.68|20665.68|20723.55|20643.55|10
1738682160000|2025-02-04 15:16:00|20722.87|20642.87|20735.33|20655.33|20735.33|20655.33|20722.87|20642.87|10
1738682170000|2025-02-04 15:16:10|20737.88|20657.88|20740.32|20660.32|20744.38|20664.38|20737.56|20657.56|10
1738682180000|2025-02-04 15:16:20|20739.38|20659.38|20733.43|20653.43|20739.38|20659.38|20733.43|20653.43|10
1738682190000|2025-02-04 15:16:30|20731.48|20651.48|20694.29|20614.29|20731.48|20651.48|20694.29|20614.29|10
1738682200000|2025-02-04 15:16:40|20682.61|20602.61|20673.95|20593.95|20682.61|20602.61|20668.97|20588.97|10
1738682210000|2025-02-04 15:16:50|20672.38|20592.38|20663.05|20583.05|20672.38|20592.38|20663.05|20583.05|10
1738682220000|2025-02-04 15:17:00|20663.36|20583.36|20639.69|20559.69|20663.67|20583.67|20639.69|20559.69|10
1738682230000|2025-02-04 15:17:10|20637.21|20557.21|20608.35|20528.35|20637.21|20557.21|20608.35|20528.35|10
1738682240000|2025-02-04 15:17:20|20609.93|20529.93|20587.49|20507.49|20609.93|20529.93|20587.49|20507.49|10
1738682250000|2025-02-04 15:17:30|20583.61|20503.61|20570.37|20490.37|20584.46|20504.46|20567.9|20487.9|10
1738682260000|2025-02-04 15:17:40|20570.7|20490.7|20552.92|20472.92|20570.7|20490.7|20549.96|20469.96|10
1738682270000|2025-02-04 15:17:50|20551.8|20471.8|20552.04|20472.04|20552.83|20472.83|20548.42|20468.42|10
1738682280000|2025-02-04 15:18:00|20550.97|20470.97|20535.46|20455.46|20550.97|20470.97|20535.46|20455.46|10
1738682290000|2025-02-04 15:18:10|20534.16|20454.16|20486.59|20406.59|20534.16|20454.16|20486.59|20406.59|10
1738682300000|2025-02-04 15:18:20|20485.52|20405.52|20479.49|20399.49|20485.54|20405.54|20479.49|20399.49|10
1738682310000|2025-02-04 15:18:30|20476.57|20396.57|20486.48|20406.48|20487.11|20407.11|20475.81|20395.81|10
1738682320000|2025-02-04 15:18:40|20488.04|20408.04|20479.94|20399.94|20491.93|20411.93|20479.94|20399.94|10
1738682330000|2025-02-04 15:18:50|20477.39|20397.39|20471.97|20391.97|20477.39|20397.39|20468.86|20388.86|10
1738682340000|2025-02-04 15:19:00|20470.97|20390.97|20483.33|20403.33|20483.33|20403.33|20470.97|20390.97|10
1738682350000|2025-02-04 15:19:10|20485.05|20405.05|20505.51|20425.51|20505.51|20425.51|20485.05|20405.05|10
1738682360000|2025-02-04 15:19:20|20503.81|20423.81|20527.08|20447.08|20527.08|20447.08|20503.59|20423.59|10
1738682370000|2025-02-04 15:19:30|20525.81|20445.81|20520.33|20440.33|20525.81|20445.81|20520.32|20440.32|10
1738682380000|2025-02-04 15:19:40|20521.53|20441.53|20530.51|20450.51|20530.51|20450.51|20521.53|20441.53|10
1738682390000|2025-02-04 15:19:50|20526.5|20446.5|20527.44|20447.44|20532.13|20452.13|20522.43|20442.43|10
1738682400000|2025-02-04 15:20:00|20527.28|20447.28|20531.62|20451.62|20531.62|20451.62|20522.16|20442.16|10
1738682410000|2025-02-04 15:20:10|20534.77|20454.77|20558.59|20478.59|20558.59|20478.59|20534.77|20454.77|10
1738682420000|2025-02-04 15:20:20|20558.94|20478.94|20575.5|20495.5|20575.95|20495.95|20556.53|20476.53|10
1738682430000|2025-02-04 15:20:30|20573.89|20493.89|20558.4|20478.4|20573.89|20493.89|20557.89|20477.89|10
1738682440000|2025-02-04 15:20:40|20557.8|20477.8|20572|20492|20572|20492|20557.8|20477.8|10
1738682450000|2025-02-04 15:20:50|20572.81|20492.81|20587.02|20507.02|20588.54|20508.54|20572.41|20492.41|10
1738682460000|2025-02-04 15:21:00|20588.42|20508.42|20590.7|20510.7|20596.84|20516.84|20588.42|20508.42|10
1738682470000|2025-02-04 15:21:10|20589.58|20509.58|20566.75|20486.75|20589.58|20509.58|20566.24|20486.24|10
1738682480000|2025-02-04 15:21:20|20567.01|20487.01|20564.29|20484.29|20568.48|20488.48|20560.79|20480.79|10
1738682490000|2025-02-04 15:21:30|20564.01|20484.01|20558.83|20478.83|20564.37|20484.37|20558.83|20478.83|10
1738682500000|2025-02-04 15:21:40|20561.43|20481.43|20579.95|20499.95|20579.95|20499.95|20561.43|20481.43|10
1738682510000|2025-02-04 15:21:50|20581.3|20501.3|20595.94|20515.94|20595.94|20515.94|20581.3|20501.3|10
1738682520000|2025-02-04 15:22:00|20600.95|20520.95|20621.76|20541.76|20621.76|20541.76|20600.95|20520.95|10
1738682530000|2025-02-04 15:22:10|20621.07|20541.07|20620.68|20540.68|20623.11|20543.11|20619.84|20539.84|10
1738682540000|2025-02-04 15:22:20|20624.01|20544.01|20629.03|20549.03|20629.03|20549.03|20620.89|20540.89|10
1738682550000|2025-02-04 15:22:30|20629.78|20549.78|20645.27|20565.27|20646.49|20566.49|20629.78|20549.78|10
1738682560000|2025-02-04 15:22:40|20645.16|20565.16|20645.73|20565.73|20649.65|20569.65|20645.16|20565.16|10
1738682570000|2025-02-04 15:22:50|20645.76|20565.76|20656.62|20576.62|20656.62|20576.62|20645.76|20565.76|10
1738682580000|2025-02-04 15:23:00|20658.04|20578.04|20668.08|20588.08|20669.55|20589.55|20658.04|20578.04|10
1738682590000|2025-02-04 15:23:10|20668.19|20588.19|20657.15|20577.15|20668.78|20588.78|20656.44|20576.44|10
1738682600000|2025-02-04 15:23:20|20654.26|20574.26|20631.16|20551.16|20654.26|20574.26|20630.58|20550.58|10
1738682610000|2025-02-04 15:23:30|20631.36|20551.36|20639.88|20559.88|20639.88|20559.88|20631.33|20551.33|10
1738682620000|2025-02-04 15:23:40|20638.52|20558.52|20625.61|20545.61|20638.52|20558.52|20625.61|20545.61|10
1738682630000|2025-02-04 15:23:50|20622.66|20542.66|20630.48|20550.48|20633.13|20553.13|20622.13|20542.13|10
1738682640000|2025-02-04 15:24:00|20629.96|20549.96|20622.93|20542.93|20629.96|20549.96|20622.93|20542.93|10
1738682650000|2025-02-04 15:24:10|20624.6|20544.6|20619.61|20539.61|20626.66|20546.66|20619.61|20539.61|10
1738682660000|2025-02-04 15:24:20|20621.07|20541.07|20627.99|20547.99|20627.99|20547.99|20621.07|20541.07|10
1738682670000|2025-02-04 15:24:30|20626.74|20546.74|20636.65|20556.65|20636.65|20556.65|20624.44|20544.44|9
1738682680000|2025-02-04 15:24:40|20639.85|20559.85|20639.15|20559.15|20641.44|20561.44|20637.95|20557.95|10
1738682690000|2025-02-04 15:24:50|20638.63|20558.63|20642.97|20562.97|20645.21|20565.21|20638.63|20558.63|10
1738682700000|2025-02-04 15:25:00|20642.27|20562.27|20653.81|20573.81|20653.81|20573.81|20640.27|20560.27|10
1738682710000|2025-02-04 15:25:10|20655.95|20575.95|20666.98|20586.98|20666.98|20586.98|20655.95|20575.95|10
1738682720000|2025-02-04 15:25:20|20666.9|20586.9|20673.44|20593.44|20673.44|20593.44|20662.62|20582.62|9
1738682730000|2025-02-04 15:25:30|20675.39|20595.39|20675.83|20595.83|20681.03|20601.03|20675.39|20595.39|10
1738682740000|2025-02-04 15:25:40|20679.25|20599.25|20690.73|20610.73|20690.73|20610.73|20679.25|20599.25|10
1738682750000|2025-02-04 15:25:50|20690.21|20610.21|20689.39|20609.39|20690.94|20610.94|20689.38|20609.38|10
1738682760000|2025-02-04 15:26:00|20689.31|20609.31|20675.91|20595.91|20689.91|20609.91|20675.91|20595.91|10
1738682770000|2025-02-04 15:26:10|20672.09|20592.09|20672.57|20592.57|20672.57|20592.57|20666.33|20586.33|10
1738682780000|2025-02-04 15:26:20|20675.89|20595.89|20683.21|20603.21|20683.91|20603.91|20675.89|20595.89|10
1738682790000|2025-02-04 15:26:30|20682.11|20602.11|20685.03|20605.03|20685.11|20605.11|20680.65|20600.65|10
1738682800000|2025-02-04 15:26:40|20685.04|20605.04|20696.75|20616.75|20696.75|20616.75|20684.7|20604.7|10
1738682810000|2025-02-04 15:26:50|20696.89|20616.89|20721.59|20641.59|20723.1|20643.1|20696.89|20616.89|10
1738682820000|2025-02-04 15:27:00|20721.71|20641.71|20721.34|20641.34|20723.69|20643.69|20721.04|20641.04|10
1738682830000|2025-02-04 15:27:10|20721.72|20641.72|20702.63|20622.63|20721.72|20641.72|20702.63|20622.63|10
1738682840000|2025-02-04 15:27:20|20699.96|20619.96|20700.48|20620.48|20700.48|20620.48|20694.54|20614.54|10
1738682850000|2025-02-04 15:27:30|20701.31|20621.31|20688.77|20608.77|20701.66|20621.66|20688.77|20608.77|10
1738682860000|2025-02-04 15:27:40|20687.64|20607.64|20694.77|20614.77|20694.77|20614.77|20687.64|20607.64|10
1738682870000|2025-02-04 15:27:50|20695.07|20615.07|20692.23|20612.23|20695.07|20615.07|20691.22|20611.22|10
1738682880000|2025-02-04 15:28:00|20693.02|20613.02|20709.96|20629.96|20709.96|20629.96|20693.02|20613.02|10
1738682890000|2025-02-04 15:28:10|20713.46|20633.46|20711.93|20631.93|20714|20634|20710.45|20630.45|10
1738682900000|2025-02-04 15:28:20|20710.92|20630.92|20711.52|20631.52|20714.43|20634.43|20709.39|20629.39|10
1738682910000|2025-02-04 15:28:30|20711.31|20631.31|20704.15|20624.15|20712.11|20632.11|20704.15|20624.15|10
1738682920000|2025-02-04 15:28:40|20704.04|20624.04|20700.6|20620.6|20704.04|20624.04|20698.87|20618.87|10
1738682930000|2025-02-04 15:28:50|20700.42|20620.42|20696.93|20616.93|20700.42|20620.42|20696.6|20616.6|9
1738682940000|2025-02-04 15:29:00|20697.85|20617.85|20692.16|20612.16|20699.32|20619.32|20692|20612|10
1738682950000|2025-02-04 15:29:10|20691.76|20611.76|20695.41|20615.41|20695.41|20615.41|20690.84|20610.84|10
1738682960000|2025-02-04 15:29:20|20696.86|20616.86|20693.91|20613.91|20696.86|20616.86|20693.1|20613.1|10
1738682970000|2025-02-04 15:29:30|20692.36|20612.36|20681.11|20601.11|20692.36|20612.36|20681.11|20601.11|10
1738682980000|2025-02-04 15:29:40|20682.84|20602.84|20682.67|20602.67|20682.84|20602.84|20681.51|20601.51|10
1738682990000|2025-02-04 15:29:50|20683.11|20603.11|20681.48|20601.48|20683.11|20603.11|20680.99|20600.99|10
1738683000000|2025-02-04 15:30:00|20679.82|20599.82|20667.09|20587.09|20680.32|20600.32|20667.09|20587.09|9
1738683010000|2025-02-04 15:30:10|20663.05|20583.05|20641.75|20561.75|20663.05|20583.05|20641.75|20561.75|10
1738683020000|2025-02-04 15:30:20|20641.64|20561.64|20634.44|20554.44|20641.64|20561.64|20632.89|20552.89|10
1738683030000|2025-02-04 15:30:30|20634.3|20554.3|20634.1|20554.1|20635.77|20555.77|20633.09|20553.09|10
1738683040000|2025-02-04 15:30:40|20635.1|20555.1|20641.2|20561.2|20641.2|20561.2|20635.1|20555.1|10
1738683050000|2025-02-04 15:30:50|20640.9|20560.9|20637.33|20557.33|20640.9|20560.9|20637.33|20557.33|10
1738683060000|2025-02-04 15:31:00|20637.07|20557.07|20634.12|20554.12|20637.45|20557.45|20631.39|20551.39|10
1738683070000|2025-02-04 15:31:10|20632.77|20552.77|20625.95|20545.95|20632.77|20552.77|20625.95|20545.95|10
1738683080000|2025-02-04 15:31:20|20621.82|20541.82|20625.82|20545.82|20625.82|20545.82|20619.98|20539.98|10
1738683090000|2025-02-04 15:31:30|20629.06|20549.06|20638.82|20558.82|20639.48|20559.48|20629.06|20549.06|10
1738683100000|2025-02-04 15:31:40|20640.36|20560.36|20657.54|20577.54|20657.54|20577.54|20640.36|20560.36|10
1738683110000|2025-02-04 15:31:50|20659.27|20579.27|20666.64|20586.64|20666.64|20586.64|20659.27|20579.27|10
1738683120000|2025-02-04 15:32:00|20666.74|20586.74|20678.75|20598.75|20678.75|20598.75|20666.74|20586.74|10
1738683130000|2025-02-04 15:32:10|20682.99|20602.99|20678.55|20598.55|20683.11|20603.11|20678.55|20598.55|10
1738683140000|2025-02-04 15:32:20|20677.68|20597.68|20681.9|20601.9|20683.82|20603.82|20677.68|20597.68|10
1738683150000|2025-02-04 15:32:30|20682.57|20602.57|20673.84|20593.84|20683.45|20603.45|20673.84|20593.84|10
1738683160000|2025-02-04 15:32:40|20672.75|20592.75|20676.82|20596.82|20677.88|20597.88|20672.75|20592.75|10
1738683170000|2025-02-04 15:32:50|20678.68|20598.68|20670.6|20590.6|20678.68|20598.68|20670.6|20590.6|10
1738683180000|2025-02-04 15:33:00|20669.43|20589.43|20668.14|20588.14|20669.43|20589.43|20664.6|20584.6|10
1738683190000|2025-02-04 15:33:10|20666.66|20586.66|20675.32|20595.32|20675.32|20595.32|20663.81|20583.81|10
1738683200000|2025-02-04 15:33:20|20676.31|20596.31|20694.65|20614.65|20694.65|20614.65|20675.37|20595.37|10
1738683210000|2025-02-04 15:33:30|20696.92|20616.92|20695.52|20615.52|20697.64|20617.64|20694.25|20614.25|10
1738683220000|2025-02-04 15:33:40|20695.06|20615.06|20705.64|20625.64|20706.06|20626.06|20695.06|20615.06|9
1738683230000|2025-02-04 15:33:50|20705.47|20625.47|20713.15|20633.15|20713.43|20633.43|20705.47|20625.47|10
1738683240000|2025-02-04 15:34:00|20713.21|20633.21|20711.44|20631.44|20713.45|20633.45|20706.06|20626.06|10
1738683250000|2025-02-04 15:34:10|20712.12|20632.12|20713.7|20633.7|20715.79|20635.79|20712.12|20632.12|10
1738683260000|2025-02-04 15:34:20|20713.46|20633.46|20722.38|20642.38|20722.38|20642.38|20713.46|20633.46|10
1738683270000|2025-02-04 15:34:30|20722.2|20642.2|20714.64|20634.64|20722.2|20642.2|20712.28|20632.28|10
1738683280000|2025-02-04 15:34:40|20714.76|20634.76|20717.09|20637.09|20717.09|20637.09|20711.94|20631.94|10
1738683290000|2025-02-04 15:34:50|20719.28|20639.28|20723.05|20643.05|20724.54|20644.54|20719.28|20639.28|9
1738683300000|2025-02-04 15:35:00|20723.06|20643.06|20733.6|20653.6|20733.6|20653.6|20721.66|20641.66|10
1738683310000|2025-02-04 15:35:10|20737.59|20657.59|20745.87|20665.87|20746.88|20666.88|20737.59|20657.59|9
1738683320000|2025-02-04 15:35:20|20744.98|20664.98|20746.79|20666.79|20746.79|20666.79|20739.96|20659.96|10
1738683330000|2025-02-04 15:35:30|20748.59|20668.59|20753.67|20673.67|20753.98|20673.98|20748.59|20668.59|10
1738683340000|2025-02-04 15:35:40|20754.29|20674.29|20753.34|20673.34|20755.4|20675.4|20752.12|20672.12|10
1738683350000|2025-02-04 15:35:50|20752.26|20672.26|20757.51|20677.51|20757.51|20677.51|20751.13|20671.13|10
1738683360000|2025-02-04 15:36:00|20756.28|20676.28|20759.58|20679.58|20760.04|20680.04|20754.23|20674.23|10
1738683370000|2025-02-04 15:36:10|20757.9|20677.9|20749.31|20669.31|20761.3|20681.3|20749.31|20669.31|10
1738683380000|2025-02-04 15:36:20|20748.41|20668.41|20753.76|20673.76|20753.76|20673.76|20746.26|20666.26|10
1738683390000|2025-02-04 15:36:30|20752.83|20672.83|20751.17|20671.17|20757.52|20677.52|20751.04|20671.04|10
1738683400000|2025-02-04 15:36:40|20750.33|20670.33|20753.09|20673.09|20755.77|20675.77|20750.33|20670.33|10
1738683410000|2025-02-04 15:36:50|20753.01|20673.01|20749.77|20669.77|20753.4|20673.4|20749.77|20669.77|10
1738683420000|2025-02-04 15:37:00|20747.37|20667.37|20740.86|20660.86|20747.6|20667.6|20740.58|20660.58|10
1738683430000|2025-02-04 15:37:10|20739.24|20659.24|20746.85|20666.85|20746.85|20666.85|20739.24|20659.24|10
1738683440000|2025-02-04 15:37:20|20748.07|20668.07|20744.07|20664.07|20749.41|20669.41|20741.99|20661.99|10
1738683450000|2025-02-04 15:37:30|20743.73|20663.73|20741.4|20661.4|20743.73|20663.73|20738.47|20658.47|10
1738683460000|2025-02-04 15:37:40|20741.31|20661.31|20738.73|20658.73|20741.31|20661.31|20737.99|20657.99|10
1738683470000|2025-02-04 15:37:50|20736.79|20656.79|20734.14|20654.14|20736.79|20656.79|20734.14|20654.14|10
1738683480000|2025-02-04 15:38:00|20734.16|20654.16|20728.49|20648.49|20734.45|20654.45|20728.49|20648.49|10
1738683490000|2025-02-04 15:38:10|20727.43|20647.43|20721.43|20641.43|20727.77|20647.77|20720.74|20640.74|10
1738683500000|2025-02-04 15:38:20|20719.91|20639.91|20724.9|20644.9|20724.9|20644.9|20719.18|20639.18|10
1738683510000|2025-02-04 15:38:30|20724.71|20644.71|20741.77|20661.77|20741.94|20661.94|20724.71|20644.71|10
1738683520000|2025-02-04 15:38:40|20742.1|20662.1|20746.59|20666.59|20747.27|20667.27|20741.96|20661.96|10
1738683530000|2025-02-04 15:38:50|20746.66|20666.66|20753.4|20673.4|20754.28|20674.28|20745.95|20665.95|10
1738683540000|2025-02-04 15:39:00|20753.47|20673.47|20757.19|20677.19|20757.19|20677.19|20751.16|20671.16|10
1738683550000|2025-02-04 15:39:10|20757.7|20677.7|20757.61|20677.61|20758.89|20678.89|20757.37|20677.37|10
1738683560000|2025-02-04 15:39:20|20757.2|20677.2|20756.99|20676.99|20759.82|20679.82|20756.99|20676.99|9
1738683570000|2025-02-04 15:39:30|20757.11|20677.11|20763.6|20683.6|20763.6|20683.6|20757.02|20677.02|10
1738683580000|2025-02-04 15:39:40|20763.44|20683.44|20761.38|20681.38|20764.33|20684.33|20761.38|20681.38|10
1738683590000|2025-02-04 15:39:50|20759.8|20679.8|20753.35|20673.35|20760.47|20680.47|20753.35|20673.35|10
1738683600000|2025-02-04 15:40:00|20754.37|20674.37|20755.24|20675.24|20756.16|20676.16|20751.27|20671.27|10
1738683610000|2025-02-04 15:40:10|20755.28|20675.28|20760.51|20680.51|20760.51|20680.51|20755.28|20675.28|9
1738683620000|2025-02-04 15:40:20|20760.22|20680.22|20764.95|20684.95|20764.95|20684.95|20760.21|20680.21|10
1738683630000|2025-02-04 15:40:30|20767.72|20687.72|20768.65|20688.65|20768.65|20688.65|20765.34|20685.34|10
1738683640000|2025-02-04 15:40:40|20771.14|20691.14|20774|20694|20774|20694|20771.14|20691.14|10
1738683650000|2025-02-04 15:40:50|20773.73|20693.73|20778.66|20698.66|20779.4|20699.4|20773.73|20693.73|9
1738683660000|2025-02-04 15:41:00|20777.18|20697.18|20760.27|20680.27|20777.18|20697.18|20759.53|20679.53|10
1738683670000|2025-02-04 15:41:10|20759.59|20679.59|20754.28|20674.28|20759.59|20679.59|20753.82|20673.82|10
1738683680000|2025-02-04 15:41:20|20753.21|20673.21|20746.88|20666.88|20753.21|20673.21|20746.88|20666.88|10
1738683690000|2025-02-04 15:41:30|20747.04|20667.04|20745.76|20665.76|20747.05|20667.05|20745.36|20665.36|10
1738683700000|2025-02-04 15:41:40|20748.51|20668.51|20748.89|20668.89|20751.07|20671.07|20748.51|20668.51|10
1738683710000|2025-02-04 15:41:50|20746.87|20666.87|20750.35|20670.35|20750.35|20670.35|20746.03|20666.03|10
1738683720000|2025-02-04 15:42:00|20750.36|20670.36|20755.2|20675.2|20757.02|20677.02|20750.02|20670.02|10
1738683730000|2025-02-04 15:42:10|20755.07|20675.07|20750.02|20670.02|20755.07|20675.07|20746.74|20666.74|10
1738683740000|2025-02-04 15:42:20|20749.56|20669.56|20754.11|20674.11|20755.22|20675.22|20749.56|20669.56|10
1738683750000|2025-02-04 15:42:30|20755.27|20675.27|20756.84|20676.84|20758.11|20678.11|20755.23|20675.23|10
1738683760000|2025-02-04 15:42:40|20756.88|20676.88|20759.83|20679.83|20759.83|20679.83|20755.49|20675.49|10
1738683770000|2025-02-04 15:42:50|20759.23|20679.23|20757.77|20677.77|20759.63|20679.63|20757.77|20677.77|10
1738683780000|2025-02-04 15:43:00|20755.59|20675.59|20746.46|20666.46|20755.59|20675.59|20746.46|20666.46|10
1738683790000|2025-02-04 15:43:10|20744.81|20664.81|20734.1|20654.1|20744.81|20664.81|20734.1|20654.1|10
1738683800000|2025-02-04 15:43:20|20733.15|20653.15|20723.29|20643.29|20733.15|20653.15|20723.01|20643.01|10
1738683810000|2025-02-04 15:43:30|20723.33|20643.33|20720.56|20640.56|20723.33|20643.33|20719.28|20639.28|10
1738683820000|2025-02-04 15:43:40|20720.26|20640.26|20711.7|20631.7|20720.26|20640.26|20711.7|20631.7|9
1738683830000|2025-02-04 15:43:50|20710.76|20630.76|20709.56|20629.56|20711.45|20631.45|20709.56|20629.56|10
1738683840000|2025-02-04 15:44:00|20710.04|20630.04|20709.66|20629.66|20712.99|20632.99|20709.66|20629.66|10
1738683850000|2025-02-04 15:44:10|20707.92|20627.92|20702.98|20622.98|20707.92|20627.92|20702.42|20622.42|10
1738683860000|2025-02-04 15:44:20|20705.24|20625.24|20702.61|20622.61|20705.7|20625.7|20701.77|20621.77|10
1738683870000|2025-02-04 15:44:30|20702.83|20622.83|20700.12|20620.12|20702.83|20622.83|20700.12|20620.12|10
1738683880000|2025-02-04 15:44:40|20699.39|20619.39|20699.75|20619.75|20700.18|20620.18|20699|20619|10
1738683890000|2025-02-04 15:44:50|20699.8|20619.8|20701.56|20621.56|20701.85|20621.85|20698.79|20618.79|10
1738683900000|2025-02-04 15:45:00|20702.08|20622.08|20702.71|20622.71|20702.71|20622.71|20700.82|20620.82|9
1738683910000|2025-02-04 15:45:10|20704.64|20624.64|20709.87|20629.87|20710.41|20630.41|20704.64|20624.64|10
1738683920000|2025-02-04 15:45:20|20711.22|20631.22|20709.25|20629.25|20712.47|20632.47|20709.25|20629.25|10
1738683930000|2025-02-04 15:45:30|20709.35|20629.35|20706.46|20626.46|20709.35|20629.35|20704.16|20624.16|9
1738683940000|2025-02-04 15:45:40|20707.67|20627.67|20704.94|20624.94|20708.58|20628.58|20704.94|20624.94|10
1738683950000|2025-02-04 15:45:50|20705.41|20625.41|20711.6|20631.6|20711.6|20631.6|20704.94|20624.94|10
1738683960000|2025-02-04 15:46:00|20711.48|20631.48|20713.25|20633.25|20714|20634|20711.48|20631.48|10
1738683970000|2025-02-04 15:46:10|20713.62|20633.62|20719.24|20639.24|20719.28|20639.28|20713.62|20633.62|10
1738683980000|2025-02-04 15:46:20|20720.41|20640.41|20720.79|20640.79|20721.34|20641.34|20718.75|20638.75|10
1738683990000|2025-02-04 15:46:30|20721.46|20641.46|20719.33|20639.33|20721.58|20641.58|20718.44|20638.44|10
1738684000000|2025-02-04 15:46:40|20719.66|20639.66|20722.07|20642.07|20722.4|20642.4|20719.66|20639.66|10
1738684010000|2025-02-04 15:46:50|20721.82|20641.82|20719.72|20639.72|20722.2|20642.2|20718.83|20638.83|10
1738684020000|2025-02-04 15:47:00|20720.95|20640.95|20720.66|20640.66|20721.57|20641.57|20719.58|20639.58|10
1738684030000|2025-02-04 15:47:10|20721.77|20641.77|20727.47|20647.47|20727.47|20647.47|20721.77|20641.77|10
1738684040000|2025-02-04 15:47:20|20728.43|20648.43|20729.75|20649.75|20731.12|20651.12|20728.43|20648.43|10
1738684050000|2025-02-04 15:47:30|20732.61|20652.61|20735.39|20655.39|20735.84|20655.84|20732.61|20652.61|10
1738684060000|2025-02-04 15:47:40|20735.3|20655.3|20754.22|20674.22|20755.1|20675.1|20734.96|20654.96|10
1738684070000|2025-02-04 15:47:50|20754|20674|20757.04|20677.04|20757.73|20677.73|20754|20674|8
1738684080000|2025-02-04 15:48:00|20756.52|20676.52|20759.83|20679.83|20761.95|20681.95|20756.52|20676.52|10
1738684090000|2025-02-04 15:48:10|20757.58|20677.58|20762.68|20682.68|20762.68|20682.68|20757.58|20677.58|10
1738684100000|2025-02-04 15:48:20|20762.64|20682.64|20767.98|20687.98|20767.98|20687.98|20762.64|20682.64|10
1738684110000|2025-02-04 15:48:30|20767.75|20687.75|20767.45|20687.45|20767.75|20687.75|20765.5|20685.5|10
1738684120000|2025-02-04 15:48:40|20766.85|20686.85|20769.51|20689.51|20769.8|20689.8|20766.85|20686.85|10
1738684130000|2025-02-04 15:48:50|20769.62|20689.62|20773.46|20693.46|20773.46|20693.46|20769.61|20689.61|10
1738684140000|2025-02-04 15:49:00|20773.08|20693.08|20772.95|20692.95|20773.08|20693.08|20772.43|20692.43|10
1738684150000|2025-02-04 15:49:10|20773.91|20693.91|20776.46|20696.46|20776.46|20696.46|20773.91|20693.91|10
1738684160000|2025-02-04 15:49:20|20775.29|20695.29|20778.5|20698.5|20778.5|20698.5|20774.35|20694.35|10
1738684170000|2025-02-04 15:49:30|20778.34|20698.34|20784.85|20704.85|20784.95|20704.95|20778.34|20698.34|10
1738684180000|2025-02-04 15:49:40|20785.32|20705.32|20794.83|20714.83|20794.83|20714.83|20784.95|20704.95|10
1738684190000|2025-02-04 15:49:50|20797.45|20717.45|20818.3|20738.3|20818.3|20738.3|20797.45|20717.45|10
1738684200000|2025-02-04 15:50:00|20822.14|20742.14|20848.55|20768.55|20849.9|20769.9|20822.14|20742.14|10
1738684210000|2025-02-04 15:50:10|20852.42|20772.42|20846.45|20766.45|20858.7|20778.7|20846.45|20766.45|10
1738684220000|2025-02-04 15:50:20|20844.55|20764.55|20840.57|20760.57|20844.55|20764.55|20839.99|20759.99|10
1738684230000|2025-02-04 15:50:30|20838.84|20758.84|20835.66|20755.66|20838.84|20758.84|20835.66|20755.66|10
1738684240000|2025-02-04 15:50:40|20829.6|20749.6|20831.31|20751.31|20831.31|20751.31|20827.74|20747.74|10
1738684250000|2025-02-04 15:50:50|20832.15|20752.15|20833.93|20753.93|20833.93|20753.93|20829.4|20749.4|10
1738684260000|2025-02-04 15:51:00|20836.13|20756.13|20833.73|20753.73|20837.97|20757.97|20833.7|20753.7|10
1738684270000|2025-02-04 15:51:10|20831.69|20751.69|20827.81|20747.81|20831.69|20751.69|20825.48|20745.48|10
1738684280000|2025-02-04 15:51:20|20829.19|20749.19|20830.2|20750.2|20832.47|20752.47|20827.84|20747.84|10
1738684290000|2025-02-04 15:51:30|20830.34|20750.34|20826.96|20746.96|20831.73|20751.73|20826.96|20746.96|10
1738684300000|2025-02-04 15:51:40|20830.72|20750.72|20824.14|20744.14|20831.83|20751.83|20824.14|20744.14|10
1738684310000|2025-02-04 15:51:50|20823.9|20743.9|20819.9|20739.9|20823.9|20743.9|20819.06|20739.06|9
1738684320000|2025-02-04 15:52:00|20819.85|20739.85|20830.5|20750.5|20830.5|20750.5|20818.11|20738.11|10
1738684330000|2025-02-04 15:52:10|20830.83|20750.83|20829.97|20749.97|20835.38|20755.38|20829.97|20749.97|10
1738684340000|2025-02-04 15:52:20|20830.72|20750.72|20833.82|20753.82|20834.97|20754.97|20830.72|20750.72|9
1738684350000|2025-02-04 15:52:30|20834.73|20754.73|20836.93|20756.93|20837.98|20757.98|20834.73|20754.73|10
1738684360000|2025-02-04 15:52:40|20836.83|20756.83|20832.33|20752.33|20836.83|20756.83|20831.95|20751.95|10
1738684370000|2025-02-04 15:52:50|20832.41|20752.41|20831.46|20751.46|20832.41|20752.41|20830.79|20750.79|10
1738684380000|2025-02-04 15:53:00|20829.97|20749.97|20829.03|20749.03|20832.34|20752.34|20829.03|20749.03|10
1738684390000|2025-02-04 15:53:10|20826.83|20746.83|20812.13|20732.13|20826.83|20746.83|20812.13|20732.13|10
1738684400000|2025-02-04 15:53:20|20810.92|20730.92|20808.61|20728.61|20811.03|20731.03|20805.64|20725.64|10
1738684410000|2025-02-04 15:53:30|20808.74|20728.74|20815.5|20735.5|20815.5|20735.5|20808.09|20728.09|9
1738684420000|2025-02-04 15:53:40|20815|20735|20820.8|20740.8|20822.39|20742.39|20814.6|20734.6|10
1738684430000|2025-02-04 15:53:50|20820.78|20740.78|20822.69|20742.69|20822.69|20742.69|20820.07|20740.07|10
1738684440000|2025-02-04 15:54:00|20824.42|20744.42|20828.52|20748.52|20828.52|20748.52|20823.92|20743.92|10
1738684450000|2025-02-04 15:54:10|20832.47|20752.47|20830.44|20750.44|20832.97|20752.97|20828.71|20748.71|10
1738684460000|2025-02-04 15:54:20|20829.56|20749.56|20828.19|20748.19|20831.6|20751.6|20828.17|20748.17|10
1738684470000|2025-02-04 15:54:30|20827.99|20747.99|20832.18|20752.18|20832.18|20752.18|20827.99|20747.99|10
1738684480000|2025-02-04 15:54:40|20832.93|20752.93|20828.18|20748.18|20832.93|20752.93|20827.21|20747.21|10
1738684490000|2025-02-04 15:54:50|20828.07|20748.07|20825.84|20745.84|20828.07|20748.07|20825.55|20745.55|10
1738684500000|2025-02-04 15:55:00|20825.65|20745.65|20828.32|20748.32|20829.1|20749.1|20824.87|20744.87|10
1738684510000|2025-02-04 15:55:10|20827.55|20747.55|20820.95|20740.95|20827.55|20747.55|20819.87|20739.87|10
1738684520000|2025-02-04 15:55:20|20815.17|20735.17|20801.71|20721.71|20815.17|20735.17|20801.71|20721.71|10
1738684530000|2025-02-04 15:55:30|20799.28|20719.28|20795.99|20715.99|20799.28|20719.28|20795.99|20715.99|10
1738684540000|2025-02-04 15:55:40|20794.84|20714.84|20790.99|20710.99|20795.18|20715.18|20789.3|20709.3|10
1738684550000|2025-02-04 15:55:50|20791.14|20711.14|20789.58|20709.58|20791.67|20711.67|20789.12|20709.12|10
1738684560000|2025-02-04 15:56:00|20789.77|20709.77|20793.59|20713.59|20793.84|20713.84|20780.77|20700.77|10
1738684570000|2025-02-04 15:56:10|20792.99|20712.99|20797.34|20717.34|20797.36|20717.36|20792.99|20712.99|10
1738684580000|2025-02-04 15:56:20|20797.47|20717.47|20801.16|20721.16|20801.16|20721.16|20797.47|20717.47|10
1738684590000|2025-02-04 15:56:30|20801.08|20721.08|20801.82|20721.82|20802.34|20722.34|20801.08|20721.08|10
1738684600000|2025-02-04 15:56:40|20801.47|20721.47|20803.35|20723.35|20803.35|20723.35|20800.42|20720.42|10
1738684610000|2025-02-04 15:56:50|20803.78|20723.78|20810.35|20730.35|20810.35|20730.35|20803.78|20723.78|10
1738684620000|2025-02-04 15:57:00|20811.76|20731.76|20806.12|20726.12|20813.98|20733.98|20805.94|20725.94|10
1738684630000|2025-02-04 15:57:10|20806.27|20726.27|20798.87|20718.87|20806.27|20726.27|20798.85|20718.85|10
1738684640000|2025-02-04 15:57:20|20797.91|20717.91|20799.19|20719.19|20799.19|20719.19|20794.77|20714.77|10
1738684650000|2025-02-04 15:57:30|20800.63|20720.63|20806.43|20726.43|20806.43|20726.43|20800.63|20720.63|10
1738684660000|2025-02-04 15:57:40|20808.07|20728.07|20806.43|20726.43|20808.16|20728.16|20806.29|20726.29|10
1738684670000|2025-02-04 15:57:50|20806.35|20726.35|20801.58|20721.58|20806.35|20726.35|20801.58|20721.58|10
1738684680000|2025-02-04 15:58:00|20801.62|20721.62|20800.03|20720.03|20801.62|20721.62|20798.97|20718.97|10
1738684690000|2025-02-04 15:58:10|20800.02|20720.02|20789.03|20709.03|20800.72|20720.72|20788.77|20708.77|10
1738684700000|2025-02-04 15:58:20|20790.36|20710.36|20787.6|20707.6|20790.36|20710.36|20787.6|20707.6|10
1738684710000|2025-02-04 15:58:30|20787.75|20707.75|20785.52|20705.52|20787.75|20707.75|20785.04|20705.04|9
1738684720000|2025-02-04 15:58:40|20785.67|20705.67|20782.23|20702.23|20785.67|20705.67|20782.23|20702.23|10
1738684730000|2025-02-04 15:58:50|20781.83|20701.83|20777.89|20697.89|20781.83|20701.83|20777.89|20697.89|10
1738684740000|2025-02-04 15:59:00|20777.76|20697.76|20774.56|20694.56|20777.76|20697.76|20774.56|20694.56|10
1738684750000|2025-02-04 15:59:10|20774.33|20694.33|20774.36|20694.36|20774.36|20694.36|20772.48|20692.48|10
1738684760000|2025-02-04 15:59:20|20775.13|20695.13|20779.07|20699.07|20779.07|20699.07|20774.87|20694.87|10
1738684770000|2025-02-04 15:59:30|20779.98|20699.98|20775.79|20695.79|20780.13|20700.13|20775.77|20695.77|10
1738684780000|2025-02-04 15:59:40|20776.07|20696.07|20766.74|20686.74|20776.07|20696.07|20766.03|20686.03|10
1738684790000|2025-02-04 15:59:50|20766.91|20686.91|20769.91|20689.91|20771.01|20691.01|20766.9|20686.9|9
1738684800000|2025-02-04 16:00:00|20769.28|20689.28|20775.48|20695.48|20776.25|20696.25|20768.08|20688.08|9
1738684810000|2025-02-04 16:00:10|20775.27|20695.27|20777.07|20697.07|20779.99|20699.99|20775.27|20695.27|10
1738684820000|2025-02-04 16:00:20|20776.5|20696.5|20778.36|20698.36|20778.36|20698.36|20774.6|20694.6|10
1738684830000|2025-02-04 16:00:30|20778.72|20698.72|20784.89|20704.89|20785.97|20705.97|20778.72|20698.72|10
1738684840000|2025-02-04 16:00:40|20784.78|20704.78|20787.9|20707.9|20787.9|20707.9|20784.27|20704.27|10
1738684850000|2025-02-04 16:00:50|20789.33|20709.33|20794.39|20714.39|20794.39|20714.39|20789.33|20709.33|10
1738684860000|2025-02-04 16:01:00|20794.62|20714.62|20797.53|20717.53|20797.53|20717.53|20794.62|20714.62|10
1738684870000|2025-02-04 16:01:10|20798.62|20718.62|20796.84|20716.84|20800.38|20720.38|20795.68|20715.68|10
1738684880000|2025-02-04 16:01:20|20796.63|20716.63|20794.58|20714.58|20796.63|20716.63|20792.97|20712.97|10
1738684890000|2025-02-04 16:01:30|20793.41|20713.41|20786.46|20706.46|20793.57|20713.57|20786.46|20706.46|10
1738684900000|2025-02-04 16:01:40|20785.87|20705.87|20788.21|20708.21|20790.25|20710.25|20785.87|20705.87|10
1738684910000|2025-02-04 16:01:50|20788.2|20708.2|20786.71|20706.71|20788.2|20708.2|20786.02|20706.02|10
1738684920000|2025-02-04 16:02:00|20787.59|20707.59|20789.56|20709.56|20789.56|20709.56|20787.59|20707.59|10
1738684930000|2025-02-04 16:02:10|20789.15|20709.15|20789.17|20709.17|20789.81|20709.81|20788.06|20708.06|10
1738684940000|2025-02-04 16:02:20|20789.34|20709.34|20788.01|20708.01|20789.52|20709.52|20788.01|20708.01|10
1738684950000|2025-02-04 16:02:30|20788.3|20708.3|20778.31|20698.31|20788.4|20708.4|20778.31|20698.31|10
1738684960000|2025-02-04 16:02:40|20773.77|20693.77|20763.19|20683.19|20773.77|20693.77|20763.19|20683.19|10
1738684970000|2025-02-04 16:02:50|20762.6|20682.6|20746.49|20666.49|20762.6|20682.6|20746.49|20666.49|10
1738684980000|2025-02-04 16:03:00|20747.02|20667.02|20740.59|20660.59|20748.46|20668.46|20740.59|20660.59|10
1738684990000|2025-02-04 16:03:10|20738.76|20658.76|20727.18|20647.18|20738.76|20658.76|20727.18|20647.18|10
1738685000000|2025-02-04 16:03:20|20727.84|20647.84|20728.95|20648.95|20728.95|20648.95|20725.05|20645.05|10
1738685010000|2025-02-04 16:03:30|20728.43|20648.43|20733.93|20653.93|20733.93|20653.93|20728.07|20648.07|10
1738685020000|2025-02-04 16:03:40|20736.53|20656.53|20745.94|20665.94|20746.14|20666.14|20736.53|20656.53|10
1738685030000|2025-02-04 16:03:50|20746.82|20666.82|20765.99|20685.99|20766.07|20686.07|20746.82|20666.82|10
1738685040000|2025-02-04 16:04:00|20766.77|20686.77|20777.32|20697.32|20777.32|20697.32|20766.77|20686.77|10
1738685050000|2025-02-04 16:04:10|20781.02|20701.02|20792.77|20712.77|20792.77|20712.77|20781.02|20701.02|10
1738685060000|2025-02-04 16:04:20|20792.07|20712.07|20798.53|20718.53|20798.96|20718.96|20792.07|20712.07|10
1738685070000|2025-02-04 16:04:30|20798.12|20718.12|20806.05|20726.05|20806.25|20726.25|20798.12|20718.12|10
1738685080000|2025-02-04 16:04:40|20806.5|20726.5|20808.01|20728.01|20808.99|20728.99|20806.5|20726.5|10
1738685090000|2025-02-04 16:04:50|20808|20728|20798.42|20718.42|20808|20728|20797.13|20717.13|10
1738685100000|2025-02-04 16:05:00|20797.63|20717.63|20811.14|20731.14|20811.14|20731.14|20797.63|20717.63|10
1738685110000|2025-02-04 16:05:10|20812.26|20732.26|20821.19|20741.19|20821.83|20741.83|20812.26|20732.26|10
1738685120000|2025-02-04 16:05:20|20819.99|20739.99|20819.1|20739.1|20822.05|20742.05|20819.05|20739.05|10
1738685130000|2025-02-04 16:05:30|20818.63|20738.63|20819.64|20739.64|20820.81|20740.81|20816.1|20736.1|10
1738685140000|2025-02-04 16:05:40|20819.71|20739.71|20821.42|20741.42|20822.01|20742.01|20819.28|20739.28|10
1738685150000|2025-02-04 16:05:50|20820.14|20740.14|20810.67|20730.67|20820.14|20740.14|20810.67|20730.67|10
1738685160000|2025-02-04 16:06:00|20810.37|20730.37|20799.69|20719.69|20810.37|20730.37|20799.09|20719.09|10
1738685170000|2025-02-04 16:06:10|20797.54|20717.54|20797.06|20717.06|20797.71|20717.71|20791.52|20711.52|10
1738685180000|2025-02-04 16:06:20|20798.05|20718.05|20809.65|20729.65|20809.65|20729.65|20796.56|20716.56|10
1738685190000|2025-02-04 16:06:30|20809.57|20729.57|20809.4|20729.4|20809.61|20729.61|20806.38|20726.38|10
1738685200000|2025-02-04 16:06:40|20809.56|20729.56|20813.8|20733.8|20814.89|20734.89|20809.56|20729.56|10
1738685210000|2025-02-04 16:06:50|20813.17|20733.17|20812.81|20732.81|20813.88|20733.88|20811.29|20731.29|10
1738685220000|2025-02-04 16:07:00|20811.33|20731.33|20809.04|20729.04|20812.02|20732.02|20808.54|20728.54|10
1738685230000|2025-02-04 16:07:10|20809.35|20729.35|20810.01|20730.01|20810.56|20730.56|20808.72|20728.72|10
1738685240000|2025-02-04 16:07:20|20811|20731|20809.34|20729.34|20811.77|20731.77|20809.34|20729.34|9
1738685250000|2025-02-04 16:07:30|20809.35|20729.35|20805.02|20725.02|20809.64|20729.64|20803.04|20723.04|10
1738685260000|2025-02-04 16:07:40|20804.97|20724.97|20811.83|20731.83|20813.8|20733.8|20803.94|20723.94|10
1738685270000|2025-02-04 16:07:50|20811.91|20731.91|20810.57|20730.57|20813.08|20733.08|20809.99|20729.99|10
1738685280000|2025-02-04 16:08:00|20809.78|20729.78|20811.45|20731.45|20813.44|20733.44|20809.78|20729.78|10
1738685290000|2025-02-04 16:08:10|20811.61|20731.61|20803.23|20723.23|20811.61|20731.61|20803.23|20723.23|10
1738685300000|2025-02-04 16:08:20|20801.2|20721.2|20790.58|20710.58|20801.2|20721.2|20790.58|20710.58|10
1738685310000|2025-02-04 16:08:30|20790.46|20710.46|20790.7|20710.7|20792.72|20712.72|20788.14|20708.14|10
1738685320000|2025-02-04 16:08:40|20790.57|20710.57|20788.35|20708.35|20791.11|20711.11|20788.35|20708.35|9
1738685330000|2025-02-04 16:08:50|20785.68|20705.68|20781.44|20701.44|20785.68|20705.68|20781.44|20701.44|10
1738685340000|2025-02-04 16:09:00|20781.97|20701.97|20780.89|20700.89|20781.97|20701.97|20776.91|20696.91|10
1738685350000|2025-02-04 16:09:10|20781.13|20701.13|20782.93|20702.93|20782.93|20702.93|20781.01|20701.01|10
1738685360000|2025-02-04 16:09:20|20784.66|20704.66|20787.54|20707.54|20789.68|20709.68|20784.66|20704.66|10
1738685370000|2025-02-04 16:09:30|20787.5|20707.5|20786.51|20706.51|20787.5|20707.5|20786.49|20706.49|10
1738685380000|2025-02-04 16:09:40|20786.42|20706.42|20785.74|20705.74|20786.42|20706.42|20784.35|20704.35|10
1738685390000|2025-02-04 16:09:50|20785.57|20705.57|20787.07|20707.07|20787.39|20707.39|20785.57|20705.57|9
1738685400000|2025-02-04 16:10:00|20787.15|20707.15|20786.3|20706.3|20787.36|20707.36|20786.07|20706.07|10
1738685410000|2025-02-04 16:10:10|20786.5|20706.5|20781.01|20701.01|20786.5|20706.5|20781.01|20701.01|10
1738685420000|2025-02-04 16:10:20|20779.55|20699.55|20778.38|20698.38|20779.6|20699.6|20776.15|20696.15|10
1738685430000|2025-02-04 16:10:30|20776.65|20696.65|20781.15|20701.15|20781.15|20701.15|20776.02|20696.02|10
1738685440000|2025-02-04 16:10:40|20782.59|20702.59|20779.27|20699.27|20782.9|20702.9|20779.27|20699.27|10
1738685450000|2025-02-04 16:10:50|20778.66|20698.66|20775.32|20695.32|20778.92|20698.92|20775.32|20695.32|10
1738685460000|2025-02-04 16:11:00|20775.34|20695.34|20768.03|20688.03|20775.73|20695.73|20767.93|20687.93|10
1738685470000|2025-02-04 16:11:10|20769.44|20689.44|20758.86|20678.86|20769.55|20689.55|20758.86|20678.86|10
1738685480000|2025-02-04 16:11:20|20759.48|20679.48|20757.75|20677.75|20761.67|20681.67|20756.88|20676.88|10
1738685490000|2025-02-04 16:11:30|20758.12|20678.12|20760.72|20680.72|20760.85|20680.85|20758.12|20678.12|10
1738685500000|2025-02-04 16:11:40|20760.92|20680.92|20767.73|20687.73|20767.97|20687.97|20760.92|20680.92|10
1738685510000|2025-02-04 16:11:50|20766.78|20686.78|20765.82|20685.82|20767.03|20687.03|20765.68|20685.68|9
1738685520000|2025-02-04 16:12:00|20765.33|20685.33|20774.32|20694.32|20774.32|20694.32|20765.33|20685.33|10
1738685530000|2025-02-04 16:12:10|20775.46|20695.46|20779.44|20699.44|20779.44|20699.44|20775.46|20695.46|10
1738685540000|2025-02-04 16:12:20|20779.8|20699.8|20784.88|20704.88|20784.88|20704.88|20779.8|20699.8|9
1738685550000|2025-02-04 16:12:30|20785.51|20705.51|20784.37|20704.37|20786.88|20706.88|20783.62|20703.62|10
1738685560000|2025-02-04 16:12:40|20787.15|20707.15|20790.54|20710.54|20791.22|20711.22|20787.15|20707.15|10
1738685570000|2025-02-04 16:12:50|20791.14|20711.14|20789.99|20709.99|20792.18|20712.18|20789.99|20709.99|10
1738685580000|2025-02-04 16:13:00|20790.26|20710.26|20795.7|20715.7|20796.63|20716.63|20790.26|20710.26|10
1738685590000|2025-02-04 16:13:10|20795.14|20715.14|20795.1|20715.1|20795.14|20715.14|20793.91|20713.91|10
1738685600000|2025-02-04 16:13:20|20795.4|20715.4|20811.95|20731.95|20811.95|20731.95|20795.4|20715.4|10
1738685610000|2025-02-04 16:13:30|20816.72|20736.72|20842.67|20762.67|20842.67|20762.67|20816.72|20736.72|10
1738685620000|2025-02-04 16:13:40|20855.87|20775.87|20873.87|20793.87|20874.69|20794.69|20855.87|20775.87|10
1738685630000|2025-02-04 16:13:50|20870.53|20790.53|20880.78|20800.78|20880.78|20800.78|20870.53|20790.53|10
1738685640000|2025-02-04 16:14:00|20880.03|20800.03|20891.16|20811.16|20891.16|20811.16|20879.24|20799.24|10
1738685650000|2025-02-04 16:14:10|20892.86|20812.86|20903.1|20823.1|20903.35|20823.35|20892.86|20812.86|10
1738685660000|2025-02-04 16:14:20|20906.36|20826.36|20916.95|20836.95|20918.14|20838.14|20906.36|20826.36|10
1738685670000|2025-02-04 16:14:30|20919.28|20839.28|20917.83|20837.83|20919.28|20839.28|20913.29|20833.29|10
1738685680000|2025-02-04 16:14:40|20916.37|20836.37|20923.59|20843.59|20923.59|20843.59|20916.37|20836.37|10
1738685690000|2025-02-04 16:14:50|20923.61|20843.61|20924.48|20844.48|20926|20846|20923.11|20843.11|10
1738685700000|2025-02-04 16:15:00|20924.04|20844.04|20928.63|20848.63|20929.14|20849.14|20921.31|20841.31|10
1738685710000|2025-02-04 16:15:10|20929.49|20849.49|20922.51|20842.51|20933.46|20853.46|20922.51|20842.51|10
1738685720000|2025-02-04 16:15:20|20922.7|20842.7|20916.33|20836.33|20924.7|20844.7|20916.33|20836.33|10
1738685730000|2025-02-04 16:15:30|20915.49|20835.49|20906.12|20826.12|20915.49|20835.49|20906.12|20826.12|10
1738685740000|2025-02-04 16:15:40|20902.86|20822.86|20899.77|20819.77|20902.86|20822.86|20899.77|20819.77|10
1738685750000|2025-02-04 16:15:50|20899.67|20819.67|20900.52|20820.52|20904.16|20824.16|20899.67|20819.67|10
1738685760000|2025-02-04 16:16:00|20900.85|20820.85|20887.03|20807.03|20900.85|20820.85|20887.03|20807.03|10
1738685770000|2025-02-04 16:16:10|20886.68|20806.68|20886.58|20806.58|20889.96|20809.96|20886.58|20806.58|10
1738685780000|2025-02-04 16:16:20|20886.81|20806.81|20878.83|20798.83|20887.83|20807.83|20878.83|20798.83|9
1738685790000|2025-02-04 16:16:30|20879.05|20799.05|20871.27|20791.27|20880.44|20800.44|20871.27|20791.27|10
1738685800000|2025-02-04 16:16:40|20871.86|20791.86|20875.78|20795.78|20875.8|20795.8|20871.86|20791.86|10
1738685810000|2025-02-04 16:16:50|20874|20794|20871.78|20791.78|20874|20794|20871.78|20791.78|10
1738685820000|2025-02-04 16:17:00|20871.94|20791.94|20857.59|20777.59|20871.94|20791.94|20857.59|20777.59|10
1738685830000|2025-02-04 16:17:10|20859.15|20779.15|20866.84|20786.84|20866.84|20786.84|20859.15|20779.15|9
1738685840000|2025-02-04 16:17:20|20866.83|20786.83|20870.4|20790.4|20870.4|20790.4|20866.68|20786.68|10
1738685850000|2025-02-04 16:17:30|20870.67|20790.67|20868.99|20788.99|20870.78|20790.78|20868.22|20788.22|10
1738685860000|2025-02-04 16:17:40|20869.03|20789.03|20865.12|20785.12|20869.03|20789.03|20865.12|20785.12|10
1738685870000|2025-02-04 16:17:50|20866.02|20786.02|20864.32|20784.32|20866.25|20786.25|20863.94|20783.94|10
1738685880000|2025-02-04 16:18:00|20864.21|20784.21|20855.65|20775.65|20864.87|20784.87|20855.65|20775.65|10
1738685890000|2025-02-04 16:18:10|20854.43|20774.43|20857.69|20777.69|20857.69|20777.69|20854.43|20774.43|10
1738685900000|2025-02-04 16:18:20|20858.28|20778.28|20861.21|20781.21|20861.21|20781.21|20857.61|20777.61|10
1738685910000|2025-02-04 16:18:30|20861.34|20781.34|20863.28|20783.28|20863.28|20783.28|20859.19|20779.19|10
1738685920000|2025-02-04 16:18:40|20863.99|20783.99|20857.77|20777.77|20864.64|20784.64|20857.77|20777.77|10
1738685930000|2025-02-04 16:18:50|20858.2|20778.2|20855.56|20775.56|20859.05|20779.05|20855.56|20775.56|10
1738685940000|2025-02-04 16:19:00|20854.98|20774.98|20850.54|20770.54|20854.98|20774.98|20850.54|20770.54|9
1738685950000|2025-02-04 16:19:10|20847.37|20767.37|20841.81|20761.81|20847.37|20767.37|20841.81|20761.81|9
1738685960000|2025-02-04 16:19:20|20841.54|20761.54|20838.63|20758.63|20841.66|20761.66|20838.28|20758.28|10
1738685970000|2025-02-04 16:19:30|20838.68|20758.68|20832.55|20752.55|20838.68|20758.68|20832.3|20752.3|10
1738685980000|2025-02-04 16:19:40|20833.14|20753.14|20834.51|20754.51|20834.86|20754.86|20832.14|20752.14|10
1738685990000|2025-02-04 16:19:50|20834.57|20754.57|20831.11|20751.11|20834.64|20754.64|20830.69|20750.69|10
1738686000000|2025-02-04 16:20:00|20832.4|20752.4|20831.44|20751.44|20833.8|20753.8|20831.44|20751.44|10
1738686010000|2025-02-04 16:20:10|20830.54|20750.54|20826.16|20746.16|20830.54|20750.54|20825.17|20745.17|10
1738686020000|2025-02-04 16:20:20|20827.32|20747.32|20820.5|20740.5|20827.88|20747.88|20820.5|20740.5|10
1738686030000|2025-02-04 16:20:30|20820.81|20740.81|20822.04|20742.04|20822.71|20742.71|20820.23|20740.23|10
1738686040000|2025-02-04 16:20:40|20821.56|20741.56|20820.88|20740.88|20821.56|20741.56|20817.49|20737.49|10
1738686050000|2025-02-04 16:20:50|20821.34|20741.34|20816.94|20736.94|20821.34|20741.34|20816.94|20736.94|9
1738686060000|2025-02-04 16:21:00|20816.61|20736.61|20822.15|20742.15|20822.15|20742.15|20816.61|20736.61|10
1738686070000|2025-02-04 16:21:10|20822.67|20742.67|20828.91|20748.91|20830.24|20750.24|20822.67|20742.67|10
1738686080000|2025-02-04 16:21:20|20829.19|20749.19|20834.37|20754.37|20834.37|20754.37|20829.19|20749.19|10
1738686090000|2025-02-04 16:21:30|20838.08|20758.08|20840.72|20760.72|20840.72|20760.72|20838.08|20758.08|10
1738686100000|2025-02-04 16:21:40|20840.19|20760.19|20840.43|20760.43|20841.23|20761.23|20839.89|20759.89|10
1738686110000|2025-02-04 16:21:50|20841.49|20761.49|20846.11|20766.11|20847.12|20767.12|20841.49|20761.49|10
1738686120000|2025-02-04 16:22:00|20846.31|20766.31|20847.24|20767.24|20847.83|20767.83|20844.77|20764.77|10
1738686130000|2025-02-04 16:22:10|20848.65|20768.65|20848.37|20768.37|20849.02|20769.02|20848.2|20768.2|10
1738686140000|2025-02-04 16:22:20|20847.16|20767.16|20840.65|20760.65|20847.16|20767.16|20840.27|20760.27|10
1738686150000|2025-02-04 16:22:30|20841.31|20761.31|20841.58|20761.58|20843.9|20763.9|20841.31|20761.31|10
1738686160000|2025-02-04 16:22:40|20840.08|20760.08|20842.53|20762.53|20842.53|20762.53|20839.12|20759.12|10
1738686170000|2025-02-04 16:22:50|20841.9|20761.9|20836.36|20756.36|20841.9|20761.9|20836.36|20756.36|9
1738686180000|2025-02-04 16:23:00|20835.92|20755.92|20828.49|20748.49|20835.92|20755.92|20828.49|20748.49|10
1738686190000|2025-02-04 16:23:10|20828.51|20748.51|20820.9|20740.9|20828.51|20748.51|20820.9|20740.9|10
1738686200000|2025-02-04 16:23:20|20821.28|20741.28|20820.7|20740.7|20821.63|20741.63|20820.44|20740.44|10
1738686210000|2025-02-04 16:23:30|20821.2|20741.2|20816.73|20736.73|20821.2|20741.2|20816.12|20736.12|10
1738686220000|2025-02-04 16:23:40|20816.89|20736.89|20817.84|20737.84|20817.84|20737.84|20816.29|20736.29|10
1738686230000|2025-02-04 16:23:50|20818.29|20738.29|20821.65|20741.65|20822.55|20742.55|20818.29|20738.29|10
1738686240000|2025-02-04 16:24:00|20820.84|20740.84|20824.9|20744.9|20824.9|20744.9|20820.84|20740.84|9
1738686250000|2025-02-04 16:24:10|20826.01|20746.01|20829.81|20749.81|20829.81|20749.81|20825.69|20745.69|10
1738686260000|2025-02-04 16:24:20|20831.61|20751.61|20828.67|20748.67|20832.34|20752.34|20828.59|20748.59|10
1738686270000|2025-02-04 16:24:30|20830.3|20750.3|20827.84|20747.84|20830.52|20750.52|20827.84|20747.84|10
1738686280000|2025-02-04 16:24:40|20828.04|20748.04|20831.88|20751.88|20831.88|20751.88|20828.04|20748.04|10
1738686290000|2025-02-04 16:24:50|20832.28|20752.28|20832.43|20752.43|20832.68|20752.68|20831.6|20751.6|10
1738686300000|2025-02-04 16:25:00|20832.41|20752.41|20834.72|20754.72|20834.72|20754.72|20832.14|20752.14|10
1738686310000|2025-02-04 16:25:10|20835.21|20755.21|20834.72|20754.72|20835.77|20755.77|20834.61|20754.61|10
1738686320000|2025-02-04 16:25:20|20835.18|20755.18|20836.06|20756.06|20837.74|20757.74|20835.18|20755.18|10
1738686330000|2025-02-04 16:25:30|20835.96|20755.96|20838.22|20758.22|20838.22|20758.22|20835.72|20755.72|10
1738686340000|2025-02-04 16:25:40|20836.26|20756.26|20829.24|20749.24|20836.26|20756.26|20829.24|20749.24|10
1738686350000|2025-02-04 16:25:50|20828.88|20748.88|20827.18|20747.18|20828.88|20748.88|20827.03|20747.03|10
1738686360000|2025-02-04 16:26:00|20826.67|20746.67|20823.09|20743.09|20826.67|20746.67|20823.09|20743.09|9
1738686370000|2025-02-04 16:26:10|20821.64|20741.64|20815.98|20735.98|20821.64|20741.64|20815.98|20735.98|10
1738686380000|2025-02-04 16:26:20|20815.27|20735.27|20814.01|20734.01|20815.38|20735.38|20813.48|20733.48|10
1738686390000|2025-02-04 16:26:30|20813.85|20733.85|20813.45|20733.45|20815.39|20735.39|20813.19|20733.19|10
1738686400000|2025-02-04 16:26:40|20813.31|20733.31|20816.09|20736.09|20816.09|20736.09|20813.31|20733.31|10
1738686410000|2025-02-04 16:26:50|20808.39|20728.39|20806.26|20726.26|20808.39|20728.39|20806.26|20726.26|10
1738686420000|2025-02-04 16:27:00|20806.12|20726.12|20806.31|20726.31|20806.31|20726.31|20804.17|20724.17|10
1738686430000|2025-02-04 16:27:10|20806.26|20726.26|20810.68|20730.68|20810.68|20730.68|20806.26|20726.26|10
1738686440000|2025-02-04 16:27:20|20811.82|20731.82|20817.59|20737.59|20817.63|20737.63|20811.82|20731.82|9
1738686450000|2025-02-04 16:27:30|20817.72|20737.72|20820.26|20740.26|20820.26|20740.26|20817.06|20737.06|10
1738686460000|2025-02-04 16:27:40|20820.29|20740.29|20817.9|20737.9|20820.29|20740.29|20816.53|20736.53|8
1738686470000|2025-02-04 16:27:50|20817.52|20737.52|20821.89|20741.89|20821.89|20741.89|20817.52|20737.52|10
1738686480000|2025-02-04 16:28:00|20822.41|20742.41|20826.57|20746.57|20826.75|20746.75|20822.4|20742.4|9
1738686490000|2025-02-04 16:28:10|20826.58|20746.58|20836.73|20756.73|20836.73|20756.73|20826.01|20746.01|10
1738686500000|2025-02-04 16:28:20|20836.71|20756.71|20840.29|20760.29|20840.29|20760.29|20836.71|20756.71|10
1738686510000|2025-02-04 16:28:30|20840.94|20760.94|20843.6|20763.6|20843.6|20763.6|20840.94|20760.94|10
1738686520000|2025-02-04 16:28:40|20843.52|20763.52|20844.84|20764.84|20846.17|20766.17|20843.52|20763.52|9
1738686530000|2025-02-04 16:28:50|20845.09|20765.09|20848.02|20768.02|20848.02|20768.02|20845.09|20765.09|10
1738686540000|2025-02-04 16:29:00|20848.3|20768.3|20847.76|20767.76|20848.3|20768.3|20847.63|20767.63|10
1738686550000|2025-02-04 16:29:10|20847.72|20767.72|20849.93|20769.93|20853.39|20773.39|20847.72|20767.72|10
1738686560000|2025-02-04 16:29:20|20850|20770|20846.65|20766.65|20850.05|20770.05|20846.65|20766.65|9
1738686570000|2025-02-04 16:29:30|20846.3|20766.3|20842.41|20762.41|20846.3|20766.3|20842.41|20762.41|9
1738686580000|2025-02-04 16:29:40|20842.05|20762.05|20837.87|20757.87|20842.05|20762.05|20837.7|20757.7|10
1738686590000|2025-02-04 16:29:50|20840.07|20760.07|20840.35|20760.35|20841.03|20761.03|20840.07|20760.07|10
1738686600000|2025-02-04 16:30:00|20841.66|20761.66|20845.19|20765.19|20845.57|20765.57|20841.37|20761.37|10
1738686610000|2025-02-04 16:30:10|20844.79|20764.79|20840.44|20760.44|20845.47|20765.47|20840.44|20760.44|10
1738686620000|2025-02-04 16:30:20|20839.94|20759.94|20834.11|20754.11|20840|20760|20834.11|20754.11|10
1738686630000|2025-02-04 16:30:30|20833.37|20753.37|20821.7|20741.7|20833.65|20753.65|20821.7|20741.7|9
1738686640000|2025-02-04 16:30:40|20822.18|20742.18|20827.9|20747.9|20827.9|20747.9|20821.9|20741.9|9
1738686650000|2025-02-04 16:30:50|20827.88|20747.88|20827.44|20747.44|20830.48|20750.48|20827.44|20747.44|10
1738686660000|2025-02-04 16:31:00|20827.34|20747.34|20832.56|20752.56|20832.56|20752.56|20826.46|20746.46|10
1738686670000|2025-02-04 16:31:10|20832.71|20752.71|20830.59|20750.59|20834.08|20754.08|20830.59|20750.59|10
1738686680000|2025-02-04 16:31:20|20830.45|20750.45|20833.02|20753.02|20835.45|20755.45|20830.45|20750.45|10
1738686690000|2025-02-04 16:31:30|20834.24|20754.24|20834.42|20754.42|20835.99|20755.99|20834.24|20754.24|10
1738686700000|2025-02-04 16:31:40|20834.16|20754.16|20828.75|20748.75|20834.2|20754.2|20828.75|20748.75|10
1738686710000|2025-02-04 16:31:50|20828.6|20748.6|20827.57|20747.57|20828.6|20748.6|20825.95|20745.95|10
1738686720000|2025-02-04 16:32:00|20828.07|20748.07|20839.3|20759.3|20839.3|20759.3|20827.81|20747.81|10
1738686730000|2025-02-04 16:32:10|20841.36|20761.36|20843.75|20763.75|20843.75|20763.75|20841.36|20761.36|10
1738686740000|2025-02-04 16:32:20|20844.78|20764.78|20843.66|20763.66|20847.6|20767.6|20843.66|20763.66|10
1738686750000|2025-02-04 16:32:30|20845.8|20765.8|20843.49|20763.49|20848.07|20768.07|20843.49|20763.49|10
1738686760000|2025-02-04 16:32:40|20844|20764|20839.18|20759.18|20844|20764|20839.11|20759.11|9
1738686770000|2025-02-04 16:32:50|20840.27|20760.27|20842.09|20762.09|20842.68|20762.68|20840.27|20760.27|10
1738686780000|2025-02-04 16:33:00|20841.12|20761.12|20834.6|20754.6|20841.12|20761.12|20834.6|20754.6|10
1738686790000|2025-02-04 16:33:10|20834.63|20754.63|20840.25|20760.25|20840.25|20760.25|20834.63|20754.63|10
1738686800000|2025-02-04 16:33:20|20840.37|20760.37|20844.83|20764.83|20844.83|20764.83|20840.31|20760.31|10
1738686810000|2025-02-04 16:33:30|20845.22|20765.22|20846.43|20766.43|20847.69|20767.69|20845.1|20765.1|10
1738686820000|2025-02-04 16:33:40|20845.4|20765.4|20838.94|20758.94|20845.74|20765.74|20838.94|20758.94|10
1738686830000|2025-02-04 16:33:50|20838.88|20758.88|20833.75|20753.75|20838.88|20758.88|20833.75|20753.75|10
1738686840000|2025-02-04 16:34:00|20833.33|20753.33|20822.23|20742.23|20833.54|20753.54|20822.23|20742.23|10
1738686850000|2025-02-04 16:34:10|20822.03|20742.03|20817.29|20737.29|20824.8|20744.8|20816.85|20736.85|10
1738686860000|2025-02-04 16:34:20|20816.95|20736.95|20811.86|20731.86|20816.95|20736.95|20811.86|20731.86|10
1738686870000|2025-02-04 16:34:30|20812.31|20732.31|20805.32|20725.32|20812.31|20732.31|20805.32|20725.32|8
1738686880000|2025-02-04 16:34:40|20804.36|20724.36|20801.58|20721.58|20804.81|20724.81|20801.36|20721.36|10
1738686890000|2025-02-04 16:34:50|20802.34|20722.34|20799.23|20719.23|20802.83|20722.83|20799.13|20719.13|10
1738686900000|2025-02-04 16:35:00|20799.6|20719.6|20782.41|20702.41|20799.6|20719.6|20782.41|20702.41|10
1738686910000|2025-02-04 16:35:10|20783.44|20703.44|20781.1|20701.1|20783.44|20703.44|20780.96|20700.96|10
1738686920000|2025-02-04 16:35:20|20780.83|20700.83|20782.66|20702.66|20782.66|20702.66|20780.6|20700.6|10
1738686930000|2025-02-04 16:35:30|20782.83|20702.83|20785.84|20705.84|20785.84|20705.84|20781.78|20701.78|10
1738686940000|2025-02-04 16:35:40|20785.51|20705.51|20791.09|20711.09|20791.09|20711.09|20785.51|20705.51|10
1738686950000|2025-02-04 16:35:50|20790.77|20710.77|20788.63|20708.63|20792.48|20712.48|20788.63|20708.63|10
1738686960000|2025-02-04 16:36:00|20788.5|20708.5|20789.58|20709.58|20789.58|20709.58|20787.1|20707.1|10
1738686970000|2025-02-04 16:36:10|20790.39|20710.39|20793.22|20713.22|20793.38|20713.38|20790.39|20710.39|10
1738686980000|2025-02-04 16:36:20|20793.75|20713.75|20803.16|20723.16|20803.16|20723.16|20793.75|20713.75|10
1738686990000|2025-02-04 16:36:30|20803.44|20723.44|20797.08|20717.08|20803.44|20723.44|20797.08|20717.08|10
1738687000000|2025-02-04 16:36:40|20796.98|20716.98|20792.49|20712.49|20796.98|20716.98|20792.49|20712.49|10
1738687010000|2025-02-04 16:36:50|20791.57|20711.57|20796.96|20716.96|20797.12|20717.12|20791.57|20711.57|10
1738687020000|2025-02-04 16:37:00|20796.64|20716.64|20801.37|20721.37|20801.81|20721.81|20796.64|20716.64|9
1738687030000|2025-02-04 16:37:10|20801.65|20721.65|20811.58|20731.58|20811.58|20731.58|20801.65|20721.65|10
1738687040000|2025-02-04 16:37:20|20811.68|20731.68|20810.08|20730.08|20813.21|20733.21|20810.08|20730.08|10
1738687050000|2025-02-04 16:37:30|20811.06|20731.06|20811.15|20731.15|20811.49|20731.49|20810.66|20730.66|10
1738687060000|2025-02-04 16:37:40|20810.76|20730.76|20809.37|20729.37|20811.97|20731.97|20809.37|20729.37|10
1738687070000|2025-02-04 16:37:50|20809.07|20729.07|20806.89|20726.89|20809.31|20729.31|20806.64|20726.64|10
1738687080000|2025-02-04 16:38:00|20806.86|20726.86|20799.69|20719.69|20806.86|20726.86|20799.66|20719.66|10
1738687090000|2025-02-04 16:38:10|20799.82|20719.82|20798.95|20718.95|20800.63|20720.63|20798.66|20718.66|8
1738687100000|2025-02-04 16:38:20|20798.8|20718.8|20802.57|20722.57|20802.58|20722.58|20798.8|20718.8|9
1738687110000|2025-02-04 16:38:30|20803.7|20723.7|20805.44|20725.44|20805.73|20725.73|20803.7|20723.7|10
1738687120000|2025-02-04 16:38:40|20806.49|20726.49|20806.14|20726.14|20807.45|20727.45|20806.14|20726.14|10
1738687130000|2025-02-04 16:38:50|20806.16|20726.16|20809|20729|20809|20729|20806|20726|10
1738687140000|2025-02-04 16:39:00|20808.82|20728.82|20808.02|20728.02|20810.84|20730.84|20808.02|20728.02|9
1738687150000|2025-02-04 16:39:10|20807.67|20727.67|20804.23|20724.23|20807.67|20727.67|20804.23|20724.23|10
1738687160000|2025-02-04 16:39:20|20804.25|20724.25|20800.44|20720.44|20804.25|20724.25|20800.44|20720.44|10
1738687170000|2025-02-04 16:39:30|20799.74|20719.74|20798.46|20718.46|20800.62|20720.62|20797.06|20717.06|10
1738687180000|2025-02-04 16:39:40|20799.62|20719.62|20798.87|20718.87|20800.67|20720.67|20797.79|20717.79|10
1738687190000|2025-02-04 16:39:50|20799.07|20719.07|20799.88|20719.88|20801.39|20721.39|20799.07|20719.07|10
1738687200000|2025-02-04 16:40:00|20799.35|20719.35|20799.7|20719.7|20800.45|20720.45|20799.24|20719.24|10
1738687210000|2025-02-04 16:40:10|20799.49|20719.49|20795.08|20715.08|20799.49|20719.49|20795.08|20715.08|10
1738687220000|2025-02-04 16:40:20|20793.83|20713.83|20784.62|20704.62|20793.83|20713.83|20784.62|20704.62|10
1738687230000|2025-02-04 16:40:30|20784.01|20704.01|20782.46|20702.46|20785.23|20705.23|20782.46|20702.46|10
1738687240000|2025-02-04 16:40:40|20782.32|20702.32|20785.77|20705.77|20785.77|20705.77|20782.32|20702.32|10
1738687250000|2025-02-04 16:40:50|20784.99|20704.99|20785.17|20705.17|20786.89|20706.89|20784.99|20704.99|10
1738687260000|2025-02-04 16:41:00|20784.6|20704.6|20777.6|20697.6|20784.6|20704.6|20777.6|20697.6|10
1738687270000|2025-02-04 16:41:10|20777.98|20697.98|20770.38|20690.38|20778.9|20698.9|20770.38|20690.38|10
1738687280000|2025-02-04 16:41:20|20769.01|20689.01|20766.54|20686.54|20769.01|20689.01|20765.82|20685.82|10
1738687290000|2025-02-04 16:41:30|20764.47|20684.47|20759.27|20679.27|20764.82|20684.82|20759.19|20679.19|10
1738687300000|2025-02-04 16:41:40|20758.9|20678.9|20753.8|20673.8|20758.9|20678.9|20753.32|20673.32|10
1738687310000|2025-02-04 16:41:50|20754.28|20674.28|20753.9|20673.9|20754.67|20674.67|20752.3|20672.3|9
1738687320000|2025-02-04 16:42:00|20754.07|20674.07|20744.81|20664.81|20754.07|20674.07|20744.81|20664.81|10
1738687330000|2025-02-04 16:42:10|20744.89|20664.89|20749.68|20669.68|20752.41|20672.41|20744.89|20664.89|10
1738687340000|2025-02-04 16:42:20|20750.59|20670.59|20746.02|20666.02|20750.59|20670.59|20746.02|20666.02|10
1738687350000|2025-02-04 16:42:30|20746.46|20666.46|20741.16|20661.16|20747.28|20667.28|20741.16|20661.16|10
1738687360000|2025-02-04 16:42:40|20740.32|20660.32|20742.1|20662.1|20742.1|20662.1|20739.92|20659.92|10
1738687370000|2025-02-04 16:42:50|20743.48|20663.48|20745.09|20665.09|20745.39|20665.39|20743.48|20663.48|10
1738687380000|2025-02-04 16:43:00|20746.43|20666.43|20757.11|20677.11|20757.11|20677.11|20746.43|20666.43|10
1738687390000|2025-02-04 16:43:10|20756.71|20676.71|20761.77|20681.77|20762.81|20682.81|20756.71|20676.71|10
1738687400000|2025-02-04 16:43:20|20760.97|20680.97|20756.31|20676.31|20760.97|20680.97|20756.31|20676.31|9
1738687410000|2025-02-04 16:43:30|20756.36|20676.36|20755.35|20675.35|20756.36|20676.36|20754.63|20674.63|10
1738687420000|2025-02-04 16:43:40|20755.56|20675.56|20752.38|20672.38|20756.72|20676.72|20752.38|20672.38|10
1738687430000|2025-02-04 16:43:50|20750.22|20670.22|20749.72|20669.72|20750.22|20670.22|20748.85|20668.85|10
1738687440000|2025-02-04 16:44:00|20747.97|20667.97|20748.59|20668.59|20748.59|20668.59|20746.98|20666.98|10
1738687450000|2025-02-04 16:44:10|20749.02|20669.02|20753.52|20673.52|20754.66|20674.66|20749.02|20669.02|10
1738687460000|2025-02-04 16:44:20|20753.86|20673.86|20757.42|20677.42|20757.47|20677.47|20753.86|20673.86|10
1738687470000|2025-02-04 16:44:30|20758.35|20678.35|20759.99|20679.99|20759.99|20679.99|20758.32|20678.32|10
1738687480000|2025-02-04 16:44:40|20759.72|20679.72|20763.71|20683.71|20763.89|20683.89|20759.72|20679.72|10
1738687490000|2025-02-04 16:44:50|20763.69|20683.69|20765.98|20685.98|20766.92|20686.92|20763.69|20683.69|10
1738687500000|2025-02-04 16:45:00|20765.63|20685.63|20768.11|20688.11|20768.11|20688.11|20763.49|20683.49|10
1738687510000|2025-02-04 16:45:10|20769.85|20689.85|20776.8|20696.8|20776.8|20696.8|20769.85|20689.85|10
1738687520000|2025-02-04 16:45:20|20777.17|20697.17|20775.81|20695.81|20777.92|20697.92|20775.81|20695.81|10
1738687530000|2025-02-04 16:45:30|20775.63|20695.63|20784.08|20704.08|20784.08|20704.08|20774.4|20694.4|10
1738687540000|2025-02-04 16:45:40|20784.37|20704.37|20785.73|20705.73|20786|20706|20784.37|20704.37|10
1738687550000|2025-02-04 16:45:50|20786.02|20706.02|20784.81|20704.81|20788.31|20708.31|20784.41|20704.41|10
1738687560000|2025-02-04 16:46:00|20785.49|20705.49|20785.15|20705.15|20787.19|20707.19|20785.15|20705.15|10
1738687570000|2025-02-04 16:46:10|20783.4|20703.4|20784.38|20704.38|20785.22|20705.22|20782.52|20702.52|10
1738687580000|2025-02-04 16:46:20|20784.48|20704.48|20788.06|20708.06|20788.58|20708.58|20784.48|20704.48|10
1738687590000|2025-02-04 16:46:30|20788.4|20708.4|20798.89|20718.89|20798.89|20718.89|20788.4|20708.4|10
1738687600000|2025-02-04 16:46:40|20799.51|20719.51|20802.3|20722.3|20803.14|20723.14|20796.94|20716.94|10
1738687610000|2025-02-04 16:46:50|20802.16|20722.16|20798.57|20718.57|20802.56|20722.56|20798.57|20718.57|10
1738687620000|2025-02-04 16:47:00|20797.18|20717.18|20789.37|20709.37|20797.69|20717.69|20789.37|20709.37|10
1738687630000|2025-02-04 16:47:10|20788.34|20708.34|20794.75|20714.75|20794.75|20714.75|20788.34|20708.34|10
1738687640000|2025-02-04 16:47:20|20794.31|20714.31|20798.65|20718.65|20798.65|20718.65|20793.54|20713.54|10
1738687650000|2025-02-04 16:47:30|20803.28|20723.28|20810.36|20730.36|20810.38|20730.38|20803.28|20723.28|10
1738687660000|2025-02-04 16:47:40|20810.12|20730.12|20810.15|20730.15|20811.4|20731.4|20809.27|20729.27|10
1738687670000|2025-02-04 16:47:50|20809.75|20729.75|20805.64|20725.64|20809.75|20729.75|20805.64|20725.64|10
1738687680000|2025-02-04 16:48:00|20805.63|20725.63|20809.42|20729.42|20809.42|20729.42|20804.01|20724.01|10
1738687690000|2025-02-04 16:48:10|20809.96|20729.96|20814.04|20734.04|20814.04|20734.04|20809.96|20729.96|10
1738687700000|2025-02-04 16:48:20|20816.28|20736.28|20818.67|20738.67|20818.91|20738.91|20816.28|20736.28|10
1738687710000|2025-02-04 16:48:30|20818.61|20738.61|20819.67|20739.67|20821.65|20741.65|20818.61|20738.61|10
1738687720000|2025-02-04 16:48:40|20819.35|20739.35|20817.1|20737.1|20819.35|20739.35|20816.44|20736.44|10
1738687730000|2025-02-04 16:48:50|20817.28|20737.28|20818.29|20738.29|20819.58|20739.58|20817.15|20737.15|10
1738687740000|2025-02-04 16:49:00|20818.7|20738.7|20812.37|20732.37|20818.7|20738.7|20811.69|20731.69|10
1738687750000|2025-02-04 16:49:10|20813.03|20733.03|20810.22|20730.22|20813.03|20733.03|20810.22|20730.22|10
1738687760000|2025-02-04 16:49:20|20808.85|20728.85|20806.71|20726.71|20808.85|20728.85|20806.18|20726.18|10
1738687770000|2025-02-04 16:49:30|20804.4|20724.4|20805.3|20725.3|20805.3|20725.3|20802.47|20722.47|10
1738687780000|2025-02-04 16:49:40|20804.86|20724.86|20797.93|20717.93|20805.16|20725.16|20797.93|20717.93|9
1738687790000|2025-02-04 16:49:50|20799.06|20719.06|20797.82|20717.82|20799.06|20719.06|20796.48|20716.48|10
1738687800000|2025-02-04 16:50:00|20797.58|20717.58|20784.29|20704.29|20797.72|20717.72|20784.29|20704.29|10
1738687810000|2025-02-04 16:50:10|20776.41|20696.41|20772.64|20692.64|20776.81|20696.81|20772.64|20692.64|10
1738687820000|2025-02-04 16:50:20|20771.95|20691.95|20768.39|20688.39|20771.95|20691.95|20768.06|20688.06|10
1738687830000|2025-02-04 16:50:30|20768.1|20688.1|20774.13|20694.13|20774.13|20694.13|20768.1|20688.1|10
1738687840000|2025-02-04 16:50:40|20774.92|20694.92|20769.01|20689.01|20774.92|20694.92|20769.01|20689.01|10
1738687850000|2025-02-04 16:50:50|20770.04|20690.04|20766.24|20686.24|20770.04|20690.04|20766.24|20686.24|10
1738687860000|2025-02-04 16:51:00|20765.35|20685.35|20760.78|20680.78|20765.74|20685.74|20760.78|20680.78|10
1738687870000|2025-02-04 16:51:10|20760.2|20680.2|20757.75|20677.75|20760.2|20680.2|20757.13|20677.13|10
1738687880000|2025-02-04 16:51:20|20758.43|20678.43|20765.12|20685.12|20765.42|20685.42|20758.43|20678.43|10
1738687890000|2025-02-04 16:51:30|20765.52|20685.52|20763.49|20683.49|20766.76|20686.76|20763.49|20683.49|9
1738687900000|2025-02-04 16:51:40|20762.91|20682.91|20756.01|20676.01|20762.91|20682.91|20756.01|20676.01|10
1738687910000|2025-02-04 16:51:50|20756.49|20676.49|20754.16|20674.16|20756.49|20676.49|20754.16|20674.16|10
1738687920000|2025-02-04 16:52:00|20753.22|20673.22|20752.91|20672.91|20753.27|20673.27|20751.44|20671.44|10
1738687930000|2025-02-04 16:52:10|20751.91|20671.91|20745.69|20665.69|20752.23|20672.23|20745.69|20665.69|10
1738687940000|2025-02-04 16:52:20|20745.45|20665.45|20742.58|20662.58|20745.45|20665.45|20740.88|20660.88|10
1738687950000|2025-02-04 16:52:30|20742.59|20662.59|20743.73|20663.73|20744.27|20664.27|20741.9|20661.9|10
1738687960000|2025-02-04 16:52:40|20743.84|20663.84|20742.84|20662.84|20744.31|20664.31|20742.84|20662.84|10
1738687970000|2025-02-04 16:52:50|20742.74|20662.74|20740.49|20660.49|20742.91|20662.91|20740.49|20660.49|10
1738687980000|2025-02-04 16:53:00|20739.28|20659.28|20741.45|20661.45|20743.02|20663.02|20739.28|20659.28|10
1738687990000|2025-02-04 16:53:10|20742.36|20662.36|20742.48|20662.48|20742.48|20662.48|20740.85|20660.85|10
1738688000000|2025-02-04 16:53:20|20743.35|20663.35|20750.57|20670.57|20750.66|20670.66|20743.35|20663.35|10
1738688010000|2025-02-04 16:53:30|20751|20671|20752.5|20672.5|20754.35|20674.35|20751|20671|10
1738688020000|2025-02-04 16:53:40|20752.89|20672.89|20757.13|20677.13|20757.36|20677.36|20752.89|20672.89|10
1738688030000|2025-02-04 16:53:50|20757.57|20677.57|20756.97|20676.97|20758.67|20678.67|20756.97|20676.97|10
1738688040000|2025-02-04 16:54:00|20757.3|20677.3|20754.18|20674.18|20757.3|20677.3|20754.07|20674.07|10
1738688050000|2025-02-04 16:54:10|20753.43|20673.43|20752.94|20672.94|20753.76|20673.76|20752.64|20672.64|10
1738688060000|2025-02-04 16:54:20|20752.84|20672.84|20748.96|20668.96|20752.84|20672.84|20748.96|20668.96|10
1738688070000|2025-02-04 16:54:30|20748.77|20668.77|20749.29|20669.29|20749.29|20669.29|20747.64|20667.64|10
1738688080000|2025-02-04 16:54:40|20748.92|20668.92|20752.03|20672.03|20752.03|20672.03|20748.92|20668.92|8
1738688090000|2025-02-04 16:54:50|20752.12|20672.12|20756.05|20676.05|20757.28|20677.28|20752.09|20672.09|10
1738688100000|2025-02-04 16:55:00|20756.08|20676.08|20756.03|20676.03|20756.08|20676.08|20755.35|20675.35|10
1738688110000|2025-02-04 16:55:10|20755.45|20675.45|20748.09|20668.09|20755.45|20675.45|20747.43|20667.43|10
1738688120000|2025-02-04 16:55:20|20746.81|20666.81|20736.18|20656.18|20746.81|20666.81|20736.18|20656.18|10
1738688130000|2025-02-04 16:55:30|20736.05|20656.05|20735.4|20655.4|20736.05|20656.05|20735.15|20655.15|10
1738688140000|2025-02-04 16:55:40|20735.18|20655.18|20731.66|20651.66|20735.87|20655.87|20731.66|20651.66|10
1738688150000|2025-02-04 16:55:50|20731.69|20651.69|20734.88|20654.88|20734.88|20654.88|20731.69|20651.69|10
1738688160000|2025-02-04 16:56:00|20734.92|20654.92|20736.68|20656.68|20736.89|20656.89|20734.46|20654.46|8
1738688170000|2025-02-04 16:56:10|20736.06|20656.06|20741.89|20661.89|20742.26|20662.26|20736.06|20656.06|10
1738688180000|2025-02-04 16:56:20|20741.87|20661.87|20747.78|20667.78|20748.77|20668.77|20741.87|20661.87|10
1738688190000|2025-02-04 16:56:30|20748.31|20668.31|20750.66|20670.66|20750.66|20670.66|20748.3|20668.3|10
1738688200000|2025-02-04 16:56:40|20750.44|20670.44|20755.33|20675.33|20755.42|20675.42|20750.44|20670.44|10
1738688210000|2025-02-04 16:56:50|20755.26|20675.26|20750.19|20670.19|20755.26|20675.26|20750.02|20670.02|10
1738688220000|2025-02-04 16:57:00|20750.49|20670.49|20751.42|20671.42|20751.42|20671.42|20749.83|20669.83|10
1738688230000|2025-02-04 16:57:10|20749.61|20669.61|20749.64|20669.64|20750|20670|20749.42|20669.42|10
1738688240000|2025-02-04 16:57:20|20749.74|20669.74|20748.66|20668.66|20749.74|20669.74|20747.44|20667.44|10
1738688250000|2025-02-04 16:57:30|20748.78|20668.78|20750.4|20670.4|20750.81|20670.81|20748.78|20668.78|9
1738688260000|2025-02-04 16:57:40|20750.55|20670.55|20749.88|20669.88|20751.29|20671.29|20749.8|20669.8|9
1738688270000|2025-02-04 16:57:50|20749.76|20669.76|20748.24|20668.24|20749.8|20669.8|20748.24|20668.24|10
1738688280000|2025-02-04 16:58:00|20748.63|20668.63|20746.62|20666.62|20748.86|20668.86|20746.31|20666.31|9
1738688290000|2025-02-04 16:58:10|20747.1|20667.1|20747|20667|20747.13|20667.13|20746.67|20666.67|10
1738688300000|2025-02-04 16:58:20|20747.04|20667.04|20747.07|20667.07|20747.26|20667.26|20746.24|20666.24|10
1738688310000|2025-02-04 16:58:30|20747.38|20667.38|20747.27|20667.27|20747.38|20667.38|20744.02|20664.02|10
1738688320000|2025-02-04 16:58:40|20747.43|20667.43|20748.6|20668.6|20748.64|20668.64|20747.43|20667.43|10
1738688330000|2025-02-04 16:58:50|20748.29|20668.29|20751.62|20671.62|20751.62|20671.62|20748.01|20668.01|9
1738688340000|2025-02-04 16:59:00|20752.05|20672.05|20751.32|20671.32|20753.06|20673.06|20751.32|20671.32|10
1738688350000|2025-02-04 16:59:10|20751.57|20671.57|20752.57|20672.57|20752.57|20672.57|20751.09|20671.09|9
1738688360000|2025-02-04 16:59:20|20753.02|20673.02|20753.56|20673.56|20753.66|20673.66|20752.29|20672.29|10
1738688370000|2025-02-04 16:59:30|20753.71|20673.71|20754.83|20674.83|20755.12|20675.12|20753.71|20673.71|10
1738688380000|2025-02-04 16:59:40|20754.38|20674.38|20751.31|20671.31|20754.46|20674.46|20751.31|20671.31|10
1738688390000|2025-02-04 16:59:50|20750.78|20670.78|20749.94|20669.94|20751.15|20671.15|20749.4|20669.4|10
1738688400000|2025-02-04 17:00:00|20749.84|20669.84|20754.37|20674.37|20754.92|20674.92|20748.64|20668.64|10
1738688410000|2025-02-04 17:00:10|20754.02|20674.02|20756.96|20676.96|20756.96|20676.96|20754.02|20674.02|10
1738688420000|2025-02-04 17:00:20|20756.76|20676.76|20763.2|20683.2|20765.06|20685.06|20756.76|20676.76|10
1738688430000|2025-02-04 17:00:30|20762.56|20682.56|20760.77|20680.77|20763.43|20683.43|20760.13|20680.13|10
1738688440000|2025-02-04 17:00:40|20762.29|20682.29|20758.4|20678.4|20763.01|20683.01|20758.4|20678.4|10
1738688450000|2025-02-04 17:00:50|20758.45|20678.45|20763.32|20683.32|20763.32|20683.32|20757.83|20677.83|10
1738688460000|2025-02-04 17:01:00|20763.49|20683.49|20763.57|20683.57|20764.49|20684.49|20763.19|20683.19|10
1738688470000|2025-02-04 17:01:10|20763.09|20683.09|20759.05|20679.05|20763.09|20683.09|20759.05|20679.05|10
1738688480000|2025-02-04 17:01:20|20756.39|20676.39|20752.75|20672.75|20756.39|20676.39|20752.4|20672.4|10
1738688490000|2025-02-04 17:01:30|20751.72|20671.72|20741.63|20661.63|20751.72|20671.72|20741.63|20661.63|10
1738688500000|2025-02-04 17:01:40|20741.18|20661.18|20736.97|20656.97|20741.18|20661.18|20736.97|20656.97|10
1738688510000|2025-02-04 17:01:50|20735.96|20655.96|20732.44|20652.44|20735.96|20655.96|20732.44|20652.44|10
1738688520000|2025-02-04 17:02:00|20732.22|20652.22|20733.59|20653.59|20733.59|20653.59|20731.38|20651.38|10
1738688530000|2025-02-04 17:02:10|20733.15|20653.15|20728.79|20648.79|20733.15|20653.15|20727.86|20647.86|10
1738688540000|2025-02-04 17:02:20|20728.76|20648.76|20719.84|20639.84|20728.76|20648.76|20719.84|20639.84|10
1738688550000|2025-02-04 17:02:30|20719.65|20639.65|20716.67|20636.67|20720.77|20640.77|20716.58|20636.58|10
1738688560000|2025-02-04 17:02:40|20716.2|20636.2|20715.46|20635.46|20716.2|20636.2|20712.34|20632.34|10
1738688570000|2025-02-04 17:02:50|20715.65|20635.65|20716.66|20636.66|20716.66|20636.66|20714.66|20634.66|10
1738688580000|2025-02-04 17:03:00|20716.11|20636.11|20725.23|20645.23|20725.23|20645.23|20716.11|20636.11|10
1738688590000|2025-02-04 17:03:10|20725.8|20645.8|20730.62|20650.62|20730.68|20650.68|20725.27|20645.27|10
1738688600000|2025-02-04 17:03:20|20731.78|20651.78|20741.95|20661.95|20743.24|20663.24|20731.78|20651.78|10
1738688610000|2025-02-04 17:03:30|20745.82|20665.82|20747.63|20667.63|20749.55|20669.55|20745.82|20665.82|10
1738688620000|2025-02-04 17:03:40|20747.46|20667.46|20744.66|20664.66|20747.46|20667.46|20744.46|20664.46|9
1738688630000|2025-02-04 17:03:50|20744.86|20664.86|20750.61|20670.61|20750.66|20670.66|20744.86|20664.86|10
1738688640000|2025-02-04 17:04:00|20750.74|20670.74|20750.1|20670.1|20750.74|20670.74|20746.57|20666.57|10
1738688650000|2025-02-04 17:04:10|20750.58|20670.58|20761.52|20681.52|20761.84|20681.84|20750.47|20670.47|10
1738688660000|2025-02-04 17:04:20|20762.24|20682.24|20767.36|20687.36|20767.36|20687.36|20762.24|20682.24|10
1738688670000|2025-02-04 17:04:30|20768.7|20688.7|20763.81|20683.81|20768.97|20688.97|20763.81|20683.81|10
1738688680000|2025-02-04 17:04:40|20763.79|20683.79|20771.96|20691.96|20771.96|20691.96|20763.79|20683.79|10
1738688690000|2025-02-04 17:04:50|20773.22|20693.22|20786.63|20706.63|20786.63|20706.63|20773.22|20693.22|10
1738688700000|2025-02-04 17:05:00|20787.37|20707.37|20802.6|20722.6|20802.6|20722.6|20787.37|20707.37|10
1738688710000|2025-02-04 17:05:10|20802.81|20722.81|20796.66|20716.66|20802.81|20722.81|20796.28|20716.28|10
1738688720000|2025-02-04 17:05:20|20796.59|20716.59|20790.78|20710.78|20796.59|20716.59|20790.78|20710.78|10
1738688730000|2025-02-04 17:05:30|20791.45|20711.45|20784.74|20704.74|20792.3|20712.3|20784.74|20704.74|10
1738688740000|2025-02-04 17:05:40|20784.43|20704.43|20778.07|20698.07|20784.7|20704.7|20778.07|20698.07|10
1738688750000|2025-02-04 17:05:50|20777.46|20697.46|20778.92|20698.92|20778.92|20698.92|20777|20697|10
1738688760000|2025-02-04 17:06:00|20778.98|20698.98|20781.43|20701.43|20781.43|20701.43|20778.35|20698.35|10
1738688770000|2025-02-04 17:06:10|20779.69|20699.69|20780.2|20700.2|20780.47|20700.47|20778.96|20698.96|10
1738688780000|2025-02-04 17:06:20|20780.97|20700.97|20779.94|20699.94|20780.97|20700.97|20779.03|20699.03|10
1738688790000|2025-02-04 17:06:30|20778.81|20698.81|20780.59|20700.59|20780.96|20700.96|20778.81|20698.81|10
1738688800000|2025-02-04 17:06:40|20780.01|20700.01|20782.32|20702.32|20783.11|20703.11|20779.96|20699.96|10
1738688810000|2025-02-04 17:06:50|20782.57|20702.57|20792.17|20712.17|20792.17|20712.17|20782.57|20702.57|10
1738688820000|2025-02-04 17:07:00|20792.5|20712.5|20794.21|20714.21|20795.56|20715.56|20792.5|20712.5|10
1738688830000|2025-02-04 17:07:10|20793.14|20713.14|20798.7|20718.7|20799.43|20719.43|20790.9|20710.9|10
1738688840000|2025-02-04 17:07:20|20799.23|20719.23|20797.69|20717.69|20799.28|20719.28|20796.1|20716.1|10
1738688850000|2025-02-04 17:07:30|20798.79|20718.79|20803.47|20723.47|20803.47|20723.47|20798.79|20718.79|10
1738688860000|2025-02-04 17:07:40|20803.12|20723.12|20806.2|20726.2|20806.2|20726.2|20803.12|20723.12|9
1738688870000|2025-02-04 17:07:50|20806.08|20726.08|20808.29|20728.29|20809.04|20729.04|20806.08|20726.08|10
1738688880000|2025-02-04 17:08:00|20808.08|20728.08|20805.66|20725.66|20808.95|20728.95|20805.66|20725.66|10
1738688890000|2025-02-04 17:08:10|20804.74|20724.74|20801.34|20721.34|20804.74|20724.74|20800.19|20720.19|10
1738688900000|2025-02-04 17:08:20|20801.69|20721.69|20796.62|20716.62|20802.29|20722.29|20796.62|20716.62|10
1738688910000|2025-02-04 17:08:30|20796.6|20716.6|20796.49|20716.49|20797.3|20717.3|20796.49|20716.49|10
1738688920000|2025-02-04 17:08:40|20796.7|20716.7|20788.67|20708.67|20796.7|20716.7|20788.49|20708.49|10
1738688930000|2025-02-04 17:08:50|20788.35|20708.35|20789.59|20709.59|20789.86|20709.86|20787.68|20707.68|10
1738688940000|2025-02-04 17:09:00|20789.67|20709.67|20786.95|20706.95|20790.68|20710.68|20786.95|20706.95|10
1738688950000|2025-02-04 17:09:10|20785.08|20705.08|20784.04|20704.04|20785.35|20705.35|20783.96|20703.96|10
1738688960000|2025-02-04 17:09:20|20784.54|20704.54|20781.73|20701.73|20784.54|20704.54|20781.73|20701.73|9
1738688970000|2025-02-04 17:09:30|20781.38|20701.38|20780.78|20700.78|20782.16|20702.16|20780.78|20700.78|10
1738688980000|2025-02-04 17:09:40|20779.52|20699.52|20777.19|20697.19|20779.52|20699.52|20777.12|20697.12|10
1738688990000|2025-02-04 17:09:50|20776.87|20696.87|20775.94|20695.94|20776.87|20696.87|20775.03|20695.03|10
1738689000000|2025-02-04 17:10:00|20775.83|20695.83|20773.11|20693.11|20776.02|20696.02|20771.87|20691.87|10
1738689010000|2025-02-04 17:10:10|20773.08|20693.08|20770.86|20690.86|20773.09|20693.09|20768.86|20688.86|10
1738689020000|2025-02-04 17:10:20|20770.67|20690.67|20774.3|20694.3|20774.3|20694.3|20770.67|20690.67|10
1738689030000|2025-02-04 17:10:30|20774.65|20694.65|20782.73|20702.73|20782.73|20702.73|20774.65|20694.65|10
1738689040000|2025-02-04 17:10:40|20785.04|20705.04|20790.31|20710.31|20790.53|20710.53|20785.04|20705.04|10
1738689050000|2025-02-04 17:10:50|20790.55|20710.55|20785.74|20705.74|20790.55|20710.55|20785.74|20705.74|10
1738689060000|2025-02-04 17:11:00|20786.82|20706.82|20791.51|20711.51|20792.19|20712.19|20786.82|20706.82|10
1738689070000|2025-02-04 17:11:10|20791.82|20711.82|20793.32|20713.32|20795.19|20715.19|20791.82|20711.82|10
1738689080000|2025-02-04 17:11:20|20793.59|20713.59|20801.24|20721.24|20801.27|20721.27|20793.59|20713.59|10
1738689090000|2025-02-04 17:11:30|20804.58|20724.58|20823.16|20743.16|20823.16|20743.16|20804.58|20724.58|10
1738689100000|2025-02-04 17:11:40|20822.88|20742.88|20820.75|20740.75|20822.88|20742.88|20819.15|20739.15|10
1738689110000|2025-02-04 17:11:50|20820.32|20740.32|20820.82|20740.82|20822.4|20742.4|20820.32|20740.32|8
1738689120000|2025-02-04 17:12:00|20820.46|20740.46|20821.35|20741.35|20822.46|20742.46|20820.46|20740.46|10
1738689130000|2025-02-04 17:12:10|20821.31|20741.31|20824.78|20744.78|20824.78|20744.78|20821.1|20741.1|10
1738689140000|2025-02-04 17:12:20|20825.37|20745.37|20826.52|20746.52|20826.52|20746.52|20825.37|20745.37|10
1738689150000|2025-02-04 17:12:30|20826.48|20746.48|20830.58|20750.58|20830.58|20750.58|20826.48|20746.48|10
1738689160000|2025-02-04 17:12:40|20831.94|20751.94|20836.31|20756.31|20836.31|20756.31|20831.84|20751.84|10
1738689170000|2025-02-04 17:12:50|20836.91|20756.91|20836.97|20756.97|20837.36|20757.36|20835.92|20755.92|10
1738689180000|2025-02-04 17:13:00|20836.57|20756.57|20833.4|20753.4|20836.8|20756.8|20833.4|20753.4|10
1738689190000|2025-02-04 17:13:10|20833.87|20753.87|20834.68|20754.68|20834.68|20754.68|20833.65|20753.65|10
1738689200000|2025-02-04 17:13:20|20836.58|20756.58|20837.81|20757.81|20837.91|20757.91|20836.46|20756.46|10
1738689210000|2025-02-04 17:13:30|20837.3|20757.3|20844.84|20764.84|20844.84|20764.84|20837.3|20757.3|9
1738689220000|2025-02-04 17:13:40|20844.48|20764.48|20848.34|20768.34|20848.34|20768.34|20844.48|20764.48|10
1738689230000|2025-02-04 17:13:50|20848.58|20768.58|20856.59|20776.59|20856.59|20776.59|20848.58|20768.58|10
1738689240000|2025-02-04 17:14:00|20856.45|20776.45|20857.74|20777.74|20857.74|20777.74|20855.45|20775.45|10
1738689250000|2025-02-04 17:14:10|20857.93|20777.93|20862.04|20782.04|20862.04|20782.04|20857.93|20777.93|10
1738689260000|2025-02-04 17:14:20|20861.91|20781.91|20887.19|20807.19|20887.19|20807.19|20861.91|20781.91|10
1738689270000|2025-02-04 17:14:30|20890.48|20810.48|20924.9|20844.9|20924.9|20844.9|20890.48|20810.48|10
1738689280000|2025-02-04 17:14:40|20927|20847|20935.97|20855.97|20935.97|20855.97|20927|20847|10
1738689290000|2025-02-04 17:14:50|20934.52|20854.52|20926.59|20846.59|20934.52|20854.52|20926.59|20846.59|10
1738689300000|2025-02-04 17:15:00|20925.53|20845.53|20923.27|20843.27|20925.68|20845.68|20923.27|20843.27|10
1738689310000|2025-02-04 17:15:10|20922.43|20842.43|20916.88|20836.88|20922.43|20842.43|20916.88|20836.88|10
1738689320000|2025-02-04 17:15:20|20916.29|20836.29|20918.04|20838.04|20918.04|20838.04|20916.25|20836.25|10
1738689330000|2025-02-04 17:15:30|20918.21|20838.21|20920.02|20840.02|20921.13|20841.13|20918.21|20838.21|9
1738689340000|2025-02-04 17:15:40|20920.16|20840.16|20926.83|20846.83|20927.02|20847.02|20920.16|20840.16|10
1738689350000|2025-02-04 17:15:50|20927.24|20847.24|20940|20860|20940|20860|20927.24|20847.24|10
1738689360000|2025-02-04 17:16:00|20939.93|20859.93|20947.53|20867.53|20947.53|20867.53|20939.93|20859.93|10
1738689370000|2025-02-04 17:16:10|20952.98|20872.98|20957.65|20877.65|20961.69|20881.69|20952.98|20872.98|10
1738689380000|2025-02-04 17:16:20|20958.51|20878.51|20947.87|20867.87|20958.51|20878.51|20947.85|20867.85|10
1738689390000|2025-02-04 17:16:30|20944.52|20864.52|20941.14|20861.14|20944.52|20864.52|20940.72|20860.72|10
1738689400000|2025-02-04 17:16:40|20941.29|20861.29|20927.25|20847.25|20941.29|20861.29|20926.71|20846.71|10
1738689410000|2025-02-04 17:16:50|20927.18|20847.18|20919.91|20839.91|20927.18|20847.18|20918.79|20838.79|10
1738689420000|2025-02-04 17:17:00|20917.51|20837.51|20908.88|20828.88|20917.51|20837.51|20906.09|20826.09|10
1738689430000|2025-02-04 17:17:10|20910.41|20830.41|20909.45|20829.45|20911.16|20831.16|20908.7|20828.7|10
1738689440000|2025-02-04 17:17:20|20909.94|20829.94|20908.75|20828.75|20910.32|20830.32|20907.47|20827.47|10
1738689450000|2025-02-04 17:17:30|20910|20830|20913.64|20833.64|20913.64|20833.64|20908.88|20828.88|10
1738689460000|2025-02-04 17:17:40|20913.4|20833.4|20907.18|20827.18|20913.4|20833.4|20907.18|20827.18|10
1738689470000|2025-02-04 17:17:50|20907.52|20827.52|20913.58|20833.58|20913.83|20833.83|20907.52|20827.52|10
1738689480000|2025-02-04 17:18:00|20913.53|20833.53|20914.3|20834.3|20915.59|20835.59|20911.9|20831.9|10
1738689490000|2025-02-04 17:18:10|20914.71|20834.71|20904.24|20824.24|20914.71|20834.71|20904.24|20824.24|10
1738689500000|2025-02-04 17:18:20|20902.84|20822.84|20901.32|20821.32|20903.23|20823.23|20900.93|20820.93|10
1738689510000|2025-02-04 17:18:30|20901.44|20821.44|20900.16|20820.16|20902.39|20822.39|20900.05|20820.05|10
1738689520000|2025-02-04 17:18:40|20900.14|20820.14|20896.51|20816.51|20901.63|20821.63|20896.51|20816.51|10
1738689530000|2025-02-04 17:18:50|20895.89|20815.89|20887.63|20807.63|20895.89|20815.89|20887.63|20807.63|10
1738689540000|2025-02-04 17:19:00|20887.1|20807.1|20881.01|20801.01|20887.34|20807.34|20881.01|20801.01|10
1738689550000|2025-02-04 17:19:10|20880.1|20800.1|20869.87|20789.87|20880.1|20800.1|20869.87|20789.87|10
1738689560000|2025-02-04 17:19:20|20869.51|20789.51|20863.23|20783.23|20869.51|20789.51|20862.4|20782.4|10
1738689570000|2025-02-04 17:19:30|20863.54|20783.54|20864.59|20784.59|20864.59|20784.59|20861.53|20781.53|10
1738689580000|2025-02-04 17:19:40|20863.21|20783.21|20864.72|20784.72|20864.8|20784.8|20863.21|20783.21|7
1738689590000|2025-02-04 17:19:50|20864.03|20784.03|20863.31|20783.31|20864.03|20784.03|20861.96|20781.96|10
1738689600000|2025-02-04 17:20:00|20863.22|20783.22|20863.56|20783.56|20864.73|20784.73|20862.38|20782.38|10
1738689610000|2025-02-04 17:20:10|20864.12|20784.12|20861.84|20781.84|20864.19|20784.19|20861.26|20781.26|10
1738689620000|2025-02-04 17:20:20|20861.92|20781.92|20862.36|20782.36|20862.36|20782.36|20861.45|20781.45|10
1738689630000|2025-02-04 17:20:30|20862.34|20782.34|20859.66|20779.66|20862.61|20782.61|20859.66|20779.66|10
1738689640000|2025-02-04 17:20:40|20859.03|20779.03|20855.18|20775.18|20859.03|20779.03|20855.18|20775.18|10
1738689650000|2025-02-04 17:20:50|20855.07|20775.07|20853.61|20773.61|20857.89|20777.89|20853.61|20773.61|10
1738689660000|2025-02-04 17:21:00|20857.26|20777.26|20854.53|20774.53|20857.26|20777.26|20854.25|20774.25|10
1738689670000|2025-02-04 17:21:10|20851.97|20771.97|20844.45|20764.45|20851.97|20771.97|20844.45|20764.45|10
1738689680000|2025-02-04 17:21:20|20839.66|20759.66|20835.95|20755.95|20839.66|20759.66|20834.47|20754.47|10
1738689690000|2025-02-04 17:21:30|20835.41|20755.41|20827.39|20747.39|20835.41|20755.41|20827.39|20747.39|10
1738689700000|2025-02-04 17:21:40|20827.26|20747.26|20827.49|20747.49|20827.49|20747.49|20826.53|20746.53|10
1738689710000|2025-02-04 17:21:50|20827.45|20747.45|20828.78|20748.78|20830.47|20750.47|20827.45|20747.45|10
1738689720000|2025-02-04 17:22:00|20828.19|20748.19|20826.72|20746.72|20828.19|20748.19|20825.45|20745.45|10
1738689730000|2025-02-04 17:22:10|20827.05|20747.05|20824.86|20744.86|20827.51|20747.51|20824.86|20744.86|10
1738689740000|2025-02-04 17:22:20|20824.02|20744.02|20813.87|20733.87|20824.02|20744.02|20813.52|20733.52|10
1738689750000|2025-02-04 17:22:30|20811.21|20731.21|20813.97|20733.97|20813.98|20733.98|20811.21|20731.21|10
1738689760000|2025-02-04 17:22:40|20814.03|20734.03|20813.9|20733.9|20814.3|20734.3|20812.95|20732.95|10
1738689770000|2025-02-04 17:22:50|20814.24|20734.24|20813.88|20733.88|20814.25|20734.25|20811.83|20731.83|9
1738689780000|2025-02-04 17:23:00|20813.63|20733.63|20817.31|20737.31|20817.67|20737.67|20813.63|20733.63|9
1738689790000|2025-02-04 17:23:10|20816.79|20736.79|20817.63|20737.63|20818.44|20738.44|20816.79|20736.79|10
1738689800000|2025-02-04 17:23:20|20818.2|20738.2|20817.79|20737.79|20819.64|20739.64|20817.79|20737.79|10
1738689810000|2025-02-04 17:23:30|20818.7|20738.7|20818.78|20738.78|20819.86|20739.86|20817.63|20737.63|10
1738689820000|2025-02-04 17:23:40|20818.99|20738.99|20819.16|20739.16|20819.31|20739.31|20818.91|20738.91|9
1738689830000|2025-02-04 17:23:50|20819.17|20739.17|20819.1|20739.1|20819.32|20739.32|20817.74|20737.74|10
1738689840000|2025-02-04 17:24:00|20819.45|20739.45|20816.55|20736.55|20819.73|20739.73|20816.2|20736.2|10
1738689850000|2025-02-04 17:24:10|20817.36|20737.36|20808.51|20728.51|20818.54|20738.54|20808.51|20728.51|10
1738689860000|2025-02-04 17:24:20|20808.26|20728.26|20808.85|20728.85|20808.88|20728.88|20806.64|20726.64|10
1738689870000|2025-02-04 17:24:30|20808.87|20728.87|20809.61|20729.61|20809.76|20729.76|20808.42|20728.42|10
1738689880000|2025-02-04 17:24:40|20809.49|20729.49|20805.1|20725.1|20809.49|20729.49|20804.77|20724.77|10
1738689890000|2025-02-04 17:24:50|20805.08|20725.08|20802.64|20722.64|20805.08|20725.08|20802.64|20722.64|10
1738689900000|2025-02-04 17:25:00|20802.77|20722.77|20796.87|20716.87|20802.77|20722.77|20796.87|20716.87|10
1738689910000|2025-02-04 17:25:10|20796.86|20716.86|20796.5|20716.5|20796.94|20716.94|20794.44|20714.44|10
1738689920000|2025-02-04 17:25:20|20797.11|20717.11|20799.25|20719.25|20799.45|20719.45|20797.11|20717.11|10
1738689930000|2025-02-04 17:25:30|20799.36|20719.36|20799.68|20719.68|20800.06|20720.06|20798.41|20718.41|10
1738689940000|2025-02-04 17:25:40|20800.05|20720.05|20801.94|20721.94|20801.94|20721.94|20800.05|20720.05|10
1738689950000|2025-02-04 17:25:50|20801.18|20721.18|20797.64|20717.64|20801.18|20721.18|20797.61|20717.61|10
1738689960000|2025-02-04 17:26:00|20797.69|20717.69|20791.62|20711.62|20797.85|20717.85|20791.62|20711.62|10
1738689970000|2025-02-04 17:26:10|20787.91|20707.91|20775.8|20695.8|20787.91|20707.91|20775.8|20695.8|10
1738689980000|2025-02-04 17:26:20|20775.45|20695.45|20768.68|20688.68|20775.72|20695.72|20768.68|20688.68|10
1738689990000|2025-02-04 17:26:30|20768.06|20688.06|20765.54|20685.54|20768.06|20688.06|20764.73|20684.73|10
1738690000000|2025-02-04 17:26:40|20765.72|20685.72|20764.6|20684.6|20765.72|20685.72|20763.3|20683.3|10
1738690010000|2025-02-04 17:26:50|20763.76|20683.76|20765.67|20685.67|20765.67|20685.67|20763.26|20683.26|9
1738690020000|2025-02-04 17:27:00|20766.6|20686.6|20755.52|20675.52|20766.6|20686.6|20755.52|20675.52|10
1738690030000|2025-02-04 17:27:10|20755.28|20675.28|20758.03|20678.03|20758.03|20678.03|20754.78|20674.78|10
1738690040000|2025-02-04 17:27:20|20758.28|20678.28|20760.25|20680.25|20760.25|20680.25|20758.28|20678.28|10
1738690050000|2025-02-04 17:27:30|20760.31|20680.31|20763.5|20683.5|20763.5|20683.5|20760.31|20680.31|10
1738690060000|2025-02-04 17:27:40|20763.71|20683.71|20765.64|20685.64|20765.64|20685.64|20763.11|20683.11|10
1738690070000|2025-02-04 17:27:50|20766.83|20686.83|20764.12|20684.12|20767.03|20687.03|20764.06|20684.06|10
1738690080000|2025-02-04 17:28:00|20763.62|20683.62|20765.75|20685.75|20766.62|20686.62|20763.62|20683.62|10
1738690090000|2025-02-04 17:28:10|20765.65|20685.65|20760.62|20680.62|20765.75|20685.75|20760.62|20680.62|10
1738690100000|2025-02-04 17:28:20|20759|20679|20755.85|20675.85|20759.49|20679.49|20755.72|20675.72|10
1738690110000|2025-02-04 17:28:30|20754.63|20674.63|20753.48|20673.48|20754.63|20674.63|20753.28|20673.28|10
1738690120000|2025-02-04 17:28:40|20753.8|20673.8|20747|20667|20753.8|20673.8|20746.65|20666.65|10
1738690130000|2025-02-04 17:28:50|20746.1|20666.1|20745.35|20665.35|20746.34|20666.34|20745.27|20665.27|10
1738690140000|2025-02-04 17:29:00|20745.25|20665.25|20744.66|20664.66|20745.25|20665.25|20744.18|20664.18|10
1738690150000|2025-02-04 17:29:10|20744.3|20664.3|20744.01|20664.01|20744.77|20664.77|20743.97|20663.97|10
1738690160000|2025-02-04 17:29:20|20743.66|20663.66|20741.93|20661.93|20743.96|20663.96|20741.93|20661.93|10
1738690170000|2025-02-04 17:29:30|20742.17|20662.17|20733.72|20653.72|20742.26|20662.26|20733.72|20653.72|10
1738690180000|2025-02-04 17:29:40|20733.1|20653.1|20733.95|20653.95|20733.95|20653.95|20730.99|20650.99|10
1738690190000|2025-02-04 17:29:50|20730.3|20650.3|20725.8|20645.8|20731.06|20651.06|20725.8|20645.8|10
1738690200000|2025-02-04 17:30:00|20726.01|20646.01|20733.82|20653.82|20734.43|20654.43|20726.01|20646.01|10
1738690210000|2025-02-04 17:30:10|20733.51|20653.51|20738.27|20658.27|20739.63|20659.63|20733.51|20653.51|10
1738690220000|2025-02-04 17:30:20|20738.49|20658.49|20742.45|20662.45|20744.39|20664.39|20738.49|20658.49|10
1738690230000|2025-02-04 17:30:30|20744.88|20664.88|20742.98|20662.98|20744.88|20664.88|20741.72|20661.72|10
1738690240000|2025-02-04 17:30:40|20743.27|20663.27|20743.53|20663.53|20743.64|20663.64|20742.21|20662.21|10
1738690250000|2025-02-04 17:30:50|20744.84|20664.84|20749.89|20669.89|20749.89|20669.89|20744.84|20664.84|10
1738690260000|2025-02-04 17:31:00|20749.96|20669.96|20748.3|20668.3|20750.21|20670.21|20743.33|20663.33|10
1738690270000|2025-02-04 17:31:10|20748.77|20668.77|20755.13|20675.13|20755.13|20675.13|20748.77|20668.77|10
1738690280000|2025-02-04 17:31:20|20756.44|20676.44|20761.53|20681.53|20761.79|20681.79|20756.44|20676.44|10
1738690290000|2025-02-04 17:31:30|20760.37|20680.37|20763.13|20683.13|20763.39|20683.39|20759.67|20679.67|10
1738690300000|2025-02-04 17:31:40|20762.98|20682.98|20758.3|20678.3|20762.98|20682.98|20758.3|20678.3|10
1738690310000|2025-02-04 17:31:50|20758.27|20678.27|20750.1|20670.1|20758.27|20678.27|20750.1|20670.1|10
1738690320000|2025-02-04 17:32:00|20750.64|20670.64|20750.62|20670.62|20751.41|20671.41|20749.7|20669.7|10
1738690330000|2025-02-04 17:32:10|20750.57|20670.57|20746.6|20666.6|20750.57|20670.57|20744.08|20664.08|10
1738690340000|2025-02-04 17:32:20|20747.15|20667.15|20737.14|20657.14|20747.15|20667.15|20737.11|20657.11|10
1738690350000|2025-02-04 17:32:30|20737.12|20657.12|20732.29|20652.29|20737.27|20657.27|20732.23|20652.23|10
1738690360000|2025-02-04 17:32:40|20732.74|20652.74|20727.09|20647.09|20732.74|20652.74|20727.09|20647.09|10
1738690370000|2025-02-04 17:32:50|20727.23|20647.23|20725.88|20645.88|20727.42|20647.42|20725.69|20645.69|10
1738690380000|2025-02-04 17:33:00|20725.77|20645.77|20720.09|20640.09|20725.77|20645.77|20720.09|20640.09|10
1738690390000|2025-02-04 17:33:10|20720.54|20640.54|20725.47|20645.47|20725.86|20645.86|20720.54|20640.54|10
1738690400000|2025-02-04 17:33:20|20726.1|20646.1|20740.67|20660.67|20740.67|20660.67|20726.1|20646.1|10
1738690410000|2025-02-04 17:33:30|20741.34|20661.34|20739.7|20659.7|20744.15|20664.15|20739.7|20659.7|10
1738690420000|2025-02-04 17:33:40|20740.42|20660.42|20740.59|20660.59|20741.01|20661.01|20738.77|20658.77|10
1738690430000|2025-02-04 17:33:50|20740.45|20660.45|20736.85|20656.85|20740.45|20660.45|20735.61|20655.61|10
1738690440000|2025-02-04 17:34:00|20736.68|20656.68|20730.43|20650.43|20736.83|20656.83|20730.43|20650.43|10
1738690450000|2025-02-04 17:34:10|20730.55|20650.55|20725.37|20645.37|20730.89|20650.89|20725.05|20645.05|10
1738690460000|2025-02-04 17:34:20|20724.58|20644.58|20724.93|20644.93|20725.1|20645.1|20724.2|20644.2|10
1738690470000|2025-02-04 17:34:30|20725.51|20645.51|20726.91|20646.91|20726.91|20646.91|20724.72|20644.72|10
1738690480000|2025-02-04 17:34:40|20727.83|20647.83|20725.67|20645.67|20728.3|20648.3|20725.49|20645.49|10
1738690490000|2025-02-04 17:34:50|20725.76|20645.76|20726.44|20646.44|20726.44|20646.44|20724.73|20644.73|10
1738690500000|2025-02-04 17:35:00|20726.4|20646.4|20727.32|20647.32|20728.13|20648.13|20725.89|20645.89|10
1738690510000|2025-02-04 17:35:10|20727.57|20647.57|20733.35|20653.35|20733.69|20653.69|20727.57|20647.57|10
1738690520000|2025-02-04 17:35:20|20733.16|20653.16|20735.02|20655.02|20736.09|20656.09|20733.16|20653.16|10
1738690530000|2025-02-04 17:35:30|20735.05|20655.05|20732.74|20652.74|20735.66|20655.66|20732.41|20652.41|10
1738690540000|2025-02-04 17:35:40|20732.43|20652.43|20730.65|20650.65|20732.43|20652.43|20728.53|20648.53|10
1738690550000|2025-02-04 17:35:50|20731.03|20651.03|20735.71|20655.71|20735.81|20655.81|20731.03|20651.03|10
1738690560000|2025-02-04 17:36:00|20736.59|20656.59|20740.39|20660.39|20740.39|20660.39|20735.29|20655.29|10
1738690570000|2025-02-04 17:36:10|20741.47|20661.47|20743.31|20663.31|20743.31|20663.31|20741.47|20661.47|10
1738690580000|2025-02-04 17:36:20|20743.48|20663.48|20749.16|20669.16|20749.16|20669.16|20742.29|20662.29|10
1738690590000|2025-02-04 17:36:30|20749.63|20669.63|20750.35|20670.35|20750.58|20670.58|20749.42|20669.42|10
1738690600000|2025-02-04 17:36:40|20750.9|20670.9|20750.09|20670.09|20751.3|20671.3|20750.09|20670.09|9
1738690610000|2025-02-04 17:36:50|20749.45|20669.45|20754.77|20674.77|20754.77|20674.77|20748.55|20668.55|10
1738690620000|2025-02-04 17:37:00|20754.82|20674.82|20751.27|20671.27|20754.89|20674.89|20751.27|20671.27|10
1738690630000|2025-02-04 17:37:10|20750.83|20670.83|20747.71|20667.71|20750.83|20670.83|20746.97|20666.97|10
1738690640000|2025-02-04 17:37:20|20747.77|20667.77|20751.28|20671.28|20751.28|20671.28|20747.77|20667.77|10
1738690650000|2025-02-04 17:37:30|20752.36|20672.36|20760.86|20680.86|20760.86|20680.86|20752.36|20672.36|10
1738690660000|2025-02-04 17:37:40|20760.75|20680.75|20762.89|20682.89|20762.89|20682.89|20760.68|20680.68|10
1738690670000|2025-02-04 17:37:50|20762.8|20682.8|20768.89|20688.89|20768.89|20688.89|20762.8|20682.8|10
1738690680000|2025-02-04 17:38:00|20768.87|20688.87|20769.48|20689.48|20769.48|20689.48|20766.6|20686.6|10
1738690690000|2025-02-04 17:38:10|20768.92|20688.92|20764.83|20684.83|20769.06|20689.06|20764.32|20684.32|10
1738690700000|2025-02-04 17:38:20|20764.15|20684.15|20764.33|20684.33|20766.97|20686.97|20763.25|20683.25|10
1738690710000|2025-02-04 17:38:30|20764.27|20684.27|20759.33|20679.33|20764.54|20684.54|20759.33|20679.33|10
1738690720000|2025-02-04 17:38:40|20760.25|20680.25|20759.71|20679.71|20761|20681|20759.66|20679.66|10
1738690730000|2025-02-04 17:38:50|20759.64|20679.64|20758.94|20678.94|20759.68|20679.68|20758.55|20678.55|9
1738690740000|2025-02-04 17:39:00|20758.03|20678.03|20758.92|20678.92|20758.98|20678.98|20758.03|20678.03|10
1738690750000|2025-02-04 17:39:10|20759.03|20679.03|20757.78|20677.78|20759.03|20679.03|20757.28|20677.28|10
1738690760000|2025-02-04 17:39:20|20757.56|20677.56|20751.28|20671.28|20757.64|20677.64|20751.28|20671.28|9
1738690770000|2025-02-04 17:39:30|20751.26|20671.26|20744.69|20664.69|20751.26|20671.26|20744.55|20664.55|10
1738690780000|2025-02-04 17:39:40|20744.79|20664.79|20737.16|20657.16|20744.79|20664.79|20736.91|20656.91|10
1738690790000|2025-02-04 17:39:50|20737.28|20657.28|20738.07|20658.07|20738.18|20658.18|20737.28|20657.28|9
1738690800000|2025-02-04 17:40:00|20737.33|20657.33|20737.78|20657.78|20737.78|20657.78|20736.16|20656.16|10
1738690810000|2025-02-04 17:40:10|20737.22|20657.22|20734.76|20654.76|20737.22|20657.22|20734.76|20654.76|10
1738690820000|2025-02-04 17:40:20|20734.09|20654.09|20728.44|20648.44|20734.09|20654.09|20728.44|20648.44|10
1738690830000|2025-02-04 17:40:30|20727.79|20647.79|20722.31|20642.31|20727.79|20647.79|20721.91|20641.91|10
1738690840000|2025-02-04 17:40:40|20721.98|20641.98|20720.64|20640.64|20721.98|20641.98|20719.99|20639.99|10
1738690850000|2025-02-04 17:40:50|20720.72|20640.72|20722.02|20642.02|20722.06|20642.06|20720.72|20640.72|9
1738690860000|2025-02-04 17:41:00|20721.94|20641.94|20724.28|20644.28|20724.28|20644.28|20721.94|20641.94|10
1738690870000|2025-02-04 17:41:10|20724.58|20644.58|20722.84|20642.84|20725.48|20645.48|20722.82|20642.82|9
1738690880000|2025-02-04 17:41:20|20722.62|20642.62|20722.4|20642.4|20722.93|20642.93|20721.85|20641.85|10
1738690890000|2025-02-04 17:41:30|20722.46|20642.46|20720.49|20640.49|20722.46|20642.46|20719.5|20639.5|10
1738690900000|2025-02-04 17:41:40|20720.67|20640.67|20716.93|20636.93|20720.67|20640.67|20716.92|20636.92|10
1738690910000|2025-02-04 17:41:50|20717.09|20637.09|20706.06|20626.06|20717.25|20637.25|20706.06|20626.06|10
1738690920000|2025-02-04 17:42:00|20705.68|20625.68|20698.93|20618.93|20705.68|20625.68|20698.56|20618.56|10
1738690930000|2025-02-04 17:42:10|20698.47|20618.47|20701.34|20621.34|20701.34|20621.34|20698.47|20618.47|10
1738690940000|2025-02-04 17:42:20|20701.85|20621.85|20705.82|20625.82|20705.82|20625.82|20701.85|20621.85|10
1738690950000|2025-02-04 17:42:30|20705.96|20625.96|20709.81|20629.81|20710.14|20630.14|20705.96|20625.96|9
1738690960000|2025-02-04 17:42:40|20713.24|20633.24|20717.82|20637.82|20717.92|20637.92|20713.24|20633.24|10
1738690970000|2025-02-04 17:42:50|20717.76|20637.76|20721.8|20641.8|20722.03|20642.03|20717.76|20637.76|10
1738690980000|2025-02-04 17:43:00|20722.13|20642.13|20732.84|20652.84|20732.84|20652.84|20722.13|20642.13|10
1738690990000|2025-02-04 17:43:10|20732.76|20652.76|20736.92|20656.92|20736.92|20656.92|20732.76|20652.76|10
1738691000000|2025-02-04 17:43:20|20737.34|20657.34|20736.96|20656.96|20738.19|20658.19|20736.86|20656.86|10
1738691010000|2025-02-04 17:43:30|20736.46|20656.46|20740.68|20660.68|20740.68|20660.68|20736.46|20656.46|10
1738691020000|2025-02-04 17:43:40|20740.98|20660.98|20746.33|20666.33|20746.33|20666.33|20739.85|20659.85|10
1738691030000|2025-02-04 17:43:50|20745.81|20665.81|20744.9|20664.9|20746.39|20666.39|20744.9|20664.9|8
1738691040000|2025-02-04 17:44:00|20745.23|20665.23|20747.04|20667.04|20747.04|20667.04|20745.23|20665.23|10
1738691050000|2025-02-04 17:44:10|20747.24|20667.24|20749.67|20669.67|20749.67|20669.67|20747.23|20667.23|10
1738691060000|2025-02-04 17:44:20|20750.27|20670.27|20753.83|20673.83|20753.83|20673.83|20750.27|20670.27|10
1738691070000|2025-02-04 17:44:30|20754.06|20674.06|20755.64|20675.64|20756.06|20676.06|20754.06|20674.06|9
1738691080000|2025-02-04 17:44:40|20755.65|20675.65|20756.44|20676.44|20756.44|20676.44|20755.65|20675.65|10
1738691090000|2025-02-04 17:44:50|20755.45|20675.45|20757.71|20677.71|20757.71|20677.71|20755.31|20675.31|9
1738691100000|2025-02-04 17:45:00|20757.69|20677.69|20762.66|20682.66|20765.49|20685.49|20757.69|20677.69|10
1738691110000|2025-02-04 17:45:10|20762.95|20682.95|20769.76|20689.76|20769.76|20689.76|20762.95|20682.95|10
1738691120000|2025-02-04 17:45:20|20769.77|20689.77|20769.32|20689.32|20769.81|20689.81|20768.34|20688.34|10
1738691130000|2025-02-04 17:45:30|20769.1|20689.1|20767.7|20687.7|20770.02|20690.02|20767.2|20687.2|10
1738691140000|2025-02-04 17:45:40|20766.95|20686.95|20761.31|20681.31|20767.29|20687.29|20761.31|20681.31|10
1738691150000|2025-02-04 17:45:50|20760.22|20680.22|20756.67|20676.67|20760.22|20680.22|20756.67|20676.67|10
1738691160000|2025-02-04 17:46:00|20756.23|20676.23|20751.8|20671.8|20756.23|20676.23|20751.8|20671.8|10
1738691170000|2025-02-04 17:46:10|20751.97|20671.97|20751.99|20671.99|20753.42|20673.42|20751.24|20671.24|10
1738691180000|2025-02-04 17:46:20|20751.93|20671.93|20749.43|20669.43|20752.76|20672.76|20747.7|20667.7|10
1738691190000|2025-02-04 17:46:30|20749.58|20669.58|20749.66|20669.66|20750.26|20670.26|20748.16|20668.16|10
1738691200000|2025-02-04 17:46:40|20750.05|20670.05|20748.73|20668.73|20750.07|20670.07|20748.63|20668.63|10
1738691210000|2025-02-04 17:46:50|20748.76|20668.76|20748.38|20668.38|20748.76|20668.76|20747.42|20667.42|10
1738691220000|2025-02-04 17:47:00|20748.42|20668.42|20745.25|20665.25|20749.56|20669.56|20744.48|20664.48|9
1738691230000|2025-02-04 17:47:10|20743.38|20663.38|20736.77|20656.77|20743.38|20663.38|20736.77|20656.77|10
1738691240000|2025-02-04 17:47:20|20736.74|20656.74|20737.66|20657.66|20737.66|20657.66|20736.24|20656.24|10
1738691250000|2025-02-04 17:47:30|20737.76|20657.76|20742.94|20662.94|20743.94|20663.94|20737.76|20657.76|10
1738691260000|2025-02-04 17:47:40|20744.08|20664.08|20747.13|20667.13|20747.13|20667.13|20744.08|20664.08|10
1738691270000|2025-02-04 17:47:50|20747.55|20667.55|20751.59|20671.59|20751.82|20671.82|20747.55|20667.55|10
1738691280000|2025-02-04 17:48:00|20751.95|20671.95|20757.49|20677.49|20757.49|20677.49|20751.95|20671.95|10
1738691290000|2025-02-04 17:48:10|20757.88|20677.88|20757.94|20677.94|20759.22|20679.22|20757.69|20677.69|10
1738691300000|2025-02-04 17:48:20|20758.72|20678.72|20769.16|20689.16|20769.16|20689.16|20758.72|20678.72|10
1738691310000|2025-02-04 17:48:30|20769.02|20689.02|20773.8|20693.8|20774.04|20694.04|20768.91|20688.91|10
1738691320000|2025-02-04 17:48:40|20774.3|20694.3|20773.46|20693.46|20775.17|20695.17|20772.97|20692.97|10
1738691330000|2025-02-04 17:48:50|20773.18|20693.18|20777.58|20697.58|20777.58|20697.58|20772.17|20692.17|10
1738691340000|2025-02-04 17:49:00|20778.91|20698.91|20783.6|20703.6|20787.66|20707.66|20778.91|20698.91|9
1738691350000|2025-02-04 17:49:10|20782.72|20702.72|20784.12|20704.12|20784.12|20704.12|20779.1|20699.1|10
1738691360000|2025-02-04 17:49:20|20785.14|20705.14|20784.2|20704.2|20787.06|20707.06|20784.2|20704.2|10
1738691370000|2025-02-04 17:49:30|20783.24|20703.24|20782.2|20702.2|20783.89|20703.89|20782.03|20702.03|10
1738691380000|2025-02-04 17:49:40|20781.24|20701.24|20789.33|20709.33|20789.95|20709.95|20781.24|20701.24|10
1738691390000|2025-02-04 17:49:50|20789.27|20709.27|20792.67|20712.67|20795.93|20715.93|20789.27|20709.27|10
1738691400000|2025-02-04 17:50:00|20792.34|20712.34|20788.13|20708.13|20792.55|20712.55|20788.13|20708.13|10
1738691410000|2025-02-04 17:50:10|20787.44|20707.44|20782.69|20702.69|20787.44|20707.44|20782.55|20702.55|10
1738691420000|2025-02-04 17:50:20|20782.58|20702.58|20777.58|20697.58|20782.58|20702.58|20777.21|20697.21|10
1738691430000|2025-02-04 17:50:30|20778.31|20698.31|20785.83|20705.83|20785.83|20705.83|20778.31|20698.31|10
1738691440000|2025-02-04 17:50:40|20785.56|20705.56|20786.53|20706.53|20787.43|20707.43|20785.51|20705.51|10
1738691450000|2025-02-04 17:50:50|20786.03|20706.03|20785.83|20705.83|20788.26|20708.26|20785.76|20705.76|10
1738691460000|2025-02-04 17:51:00|20784.59|20704.59|20775.01|20695.01|20784.59|20704.59|20775.01|20695.01|10
1738691470000|2025-02-04 17:51:10|20774.99|20694.99|20770.69|20690.69|20774.99|20694.99|20770.6|20690.6|10
1738691480000|2025-02-04 17:51:20|20769.23|20689.23|20760.29|20680.29|20769.23|20689.23|20760.16|20680.16|10
1738691490000|2025-02-04 17:51:30|20760.13|20680.13|20756.85|20676.85|20760.16|20680.16|20756.85|20676.85|10
1738691500000|2025-02-04 17:51:40|20755.55|20675.55|20752.36|20672.36|20755.55|20675.55|20752.22|20672.22|10
1738691510000|2025-02-04 17:51:50|20751.21|20671.21|20750.18|20670.18|20751.21|20671.21|20748.95|20668.95|10
1738691520000|2025-02-04 17:52:00|20749.59|20669.59|20748.66|20668.66|20749.64|20669.64|20745.12|20665.12|9
1738691530000|2025-02-04 17:52:10|20749.74|20669.74|20751.51|20671.51|20751.51|20671.51|20748.53|20668.53|10
1738691540000|2025-02-04 17:52:20|20752.15|20672.15|20754.58|20674.58|20754.66|20674.66|20752.15|20672.15|10
1738691550000|2025-02-04 17:52:30|20754.47|20674.47|20759.23|20679.23|20762.89|20682.89|20754.47|20674.47|10
1738691560000|2025-02-04 17:52:40|20759.21|20679.21|20760.31|20680.31|20761.57|20681.57|20758.96|20678.96|10
1738691570000|2025-02-04 17:52:50|20759|20679|20758.12|20678.12|20759.35|20679.35|20757.74|20677.74|10
1738691580000|2025-02-04 17:53:00|20756.38|20676.38|20755.45|20675.45|20756.76|20676.76|20755.45|20675.45|10
1738691590000|2025-02-04 17:53:10|20754.78|20674.78|20752.64|20672.64|20754.78|20674.78|20752.12|20672.12|10
1738691600000|2025-02-04 17:53:20|20752.92|20672.92|20757.6|20677.6|20757.62|20677.62|20752.92|20672.92|10
1738691610000|2025-02-04 17:53:30|20758.84|20678.84|20764.8|20684.8|20764.8|20684.8|20758.84|20678.84|10
1738691620000|2025-02-04 17:53:40|20765.77|20685.77|20767.66|20687.66|20767.7|20687.7|20765.71|20685.71|10
1738691630000|2025-02-04 17:53:50|20767.69|20687.69|20774.82|20694.82|20774.82|20694.82|20767.69|20687.69|10
1738691640000|2025-02-04 17:54:00|20774.62|20694.62|20778.74|20698.74|20778.94|20698.94|20774.42|20694.42|10
1738691650000|2025-02-04 17:54:10|20779.04|20699.04|20779.82|20699.82|20779.82|20699.82|20778.4|20698.4|10
1738691660000|2025-02-04 17:54:20|20780.03|20700.03|20778.62|20698.62|20781.14|20701.14|20778.58|20698.58|10
1738691670000|2025-02-04 17:54:30|20778.36|20698.36|20777.42|20697.42|20778.56|20698.56|20777.42|20697.42|10
1738691680000|2025-02-04 17:54:40|20776.82|20696.82|20775.51|20695.51|20776.82|20696.82|20774.35|20694.35|10
1738691690000|2025-02-04 17:54:50|20775.58|20695.58|20779.77|20699.77|20779.77|20699.77|20775.33|20695.33|10
1738691700000|2025-02-04 17:55:00|20781.02|20701.02|20782.32|20702.32|20783.81|20703.81|20780.02|20700.02|10
1738691710000|2025-02-04 17:55:10|20782.42|20702.42|20782.02|20702.02|20783.28|20703.28|20781.82|20701.82|9
1738691720000|2025-02-04 17:55:20|20782.03|20702.03|20786.9|20706.9|20786.9|20706.9|20782.03|20702.03|10
1738691730000|2025-02-04 17:55:30|20786.73|20706.73|20786.72|20706.72|20786.73|20706.73|20786.13|20706.13|9
1738691740000|2025-02-04 17:55:40|20787.16|20707.16|20786.68|20706.68|20787.16|20707.16|20786.56|20706.56|8
1738691750000|2025-02-04 17:55:50|20787.07|20707.07|20789.22|20709.22|20789.33|20709.33|20786.57|20706.57|10
1738691760000|2025-02-04 17:56:00|20788.09|20708.09|20785.24|20705.24|20788.09|20708.09|20783.89|20703.89|10
1738691770000|2025-02-04 17:56:10|20785.11|20705.11|20786.7|20706.7|20786.73|20706.73|20785.11|20705.11|10
1738691780000|2025-02-04 17:56:20|20786.68|20706.68|20791.5|20711.5|20793.1|20713.1|20786.68|20706.68|10
1738691790000|2025-02-04 17:56:30|20792.65|20712.65|20797.86|20717.86|20797.86|20717.86|20792.65|20712.65|10
1738691800000|2025-02-04 17:56:40|20797.3|20717.3|20795.55|20715.55|20797.4|20717.4|20794.98|20714.98|10
1738691810000|2025-02-04 17:56:50|20795.11|20715.11|20796.26|20716.26|20796.28|20716.28|20795.11|20715.11|10
1738691820000|2025-02-04 17:57:00|20795.85|20715.85|20794.28|20714.28|20795.85|20715.85|20792.86|20712.86|9
1738691830000|2025-02-04 17:57:10|20794.9|20714.9|20798.89|20718.89|20798.89|20718.89|20794.9|20714.9|10
1738691840000|2025-02-04 17:57:20|20798.73|20718.73|20797.98|20717.98|20798.73|20718.73|20797.18|20717.18|10
1738691850000|2025-02-04 17:57:30|20797.19|20717.19|20798.58|20718.58|20798.58|20718.58|20796.65|20716.65|9
1738691860000|2025-02-04 17:57:40|20798.66|20718.66|20798.62|20718.62|20798.94|20718.94|20797.81|20717.81|10
1738691870000|2025-02-04 17:57:50|20798.29|20718.29|20804.66|20724.66|20804.66|20724.66|20797.95|20717.95|10
1738691880000|2025-02-04 17:58:00|20804.41|20724.41|20808.64|20728.64|20808.64|20728.64|20804.24|20724.24|10
1738691890000|2025-02-04 17:58:10|20809.08|20729.08|20809.12|20729.12|20809.39|20729.39|20808.92|20728.92|10
1738691900000|2025-02-04 17:58:20|20810|20730|20807.19|20727.19|20810.71|20730.71|20807.19|20727.19|10
1738691910000|2025-02-04 17:58:30|20807.09|20727.09|20806.18|20726.18|20807.19|20727.19|20806.18|20726.18|10
1738691920000|2025-02-04 17:58:40|20806.49|20726.49|20807.26|20727.26|20807.34|20727.34|20806.49|20726.49|10
1738691930000|2025-02-04 17:58:50|20807.37|20727.37|20810.77|20730.77|20810.77|20730.77|20807.37|20727.37|10
1738691940000|2025-02-04 17:59:00|20811|20731|20808.04|20728.04|20811.23|20731.23|20808.04|20728.04|10
1738691950000|2025-02-04 17:59:10|20807.87|20727.87|20806.6|20726.6|20807.89|20727.89|20806.6|20726.6|10
1738691960000|2025-02-04 17:59:20|20805.73|20725.73|20804.32|20724.32|20806.41|20726.41|20804.32|20724.32|9
1738691970000|2025-02-04 17:59:30|20804.52|20724.52|20804.28|20724.28|20804.97|20724.97|20803.97|20723.97|9
1738691980000|2025-02-04 17:59:40|20804.13|20724.13|20802.76|20722.76|20804.13|20724.13|20802.76|20722.76|10
1738691990000|2025-02-04 17:59:50|20802.86|20722.86|20802.57|20722.57|20803.18|20723.18|20802.5|20722.5|9
1738692000000|2025-02-04 18:00:00|20801.93|20721.93|20796.3|20716.3|20801.93|20721.93|20796.3|20716.3|10
1738692010000|2025-02-04 18:00:10|20796.03|20716.03|20792.92|20712.92|20796.08|20716.08|20792.92|20712.92|10
1738692020000|2025-02-04 18:00:20|20791.8|20711.8|20794.85|20714.85|20795.13|20715.13|20791.47|20711.47|10
1738692030000|2025-02-04 18:00:30|20794.9|20714.9|20800.3|20720.3|20800.3|20720.3|20794.9|20714.9|10
1738692040000|2025-02-04 18:00:40|20800.44|20720.44|20798.39|20718.39|20800.83|20720.83|20798.17|20718.17|10
1738692050000|2025-02-04 18:00:50|20797.77|20717.77|20795.81|20715.81|20797.77|20717.77|20795.65|20715.65|10
1738692060000|2025-02-04 18:01:00|20796.39|20716.39|20800.16|20720.16|20800.16|20720.16|20796.39|20716.39|10
1738692070000|2025-02-04 18:01:10|20800.32|20720.32|20798.75|20718.75|20800.32|20720.32|20796.95|20716.95|10
1738692080000|2025-02-04 18:01:20|20798.72|20718.72|20795.42|20715.42|20798.78|20718.78|20795.42|20715.42|10
1738692090000|2025-02-04 18:01:30|20793.59|20713.59|20792.06|20712.06|20793.59|20713.59|20790.84|20710.84|10
1738692100000|2025-02-04 18:01:40|20790.2|20710.2|20791.16|20711.16|20791.16|20711.16|20789.21|20709.21|10
1738692110000|2025-02-04 18:01:50|20791.84|20711.84|20793.38|20713.38|20793.38|20713.38|20791.84|20711.84|10
1738692120000|2025-02-04 18:02:00|20793.44|20713.44|20788.96|20708.96|20793.44|20713.44|20788.72|20708.72|10
1738692130000|2025-02-04 18:02:10|20788.73|20708.73|20792.17|20712.17|20792.56|20712.56|20788.73|20708.73|10
1738692140000|2025-02-04 18:02:20|20792.49|20712.49|20798.67|20718.67|20798.67|20718.67|20792.49|20712.49|10
1738692150000|2025-02-04 18:02:30|20795.5|20715.5|20799.71|20719.71|20799.71|20719.71|20794.75|20714.75|10
1738692160000|2025-02-04 18:02:40|20799.89|20719.89|20807.08|20727.08|20807.08|20727.08|20799.89|20719.89|10
1738692170000|2025-02-04 18:02:50|20807.66|20727.66|20812.42|20732.42|20812.42|20732.42|20807.37|20727.37|10
1738692180000|2025-02-04 18:03:00|20812.33|20732.33|20818.54|20738.54|20818.6|20738.6|20812.33|20732.33|10
1738692190000|2025-02-04 18:03:10|20817.43|20737.43|20809.67|20729.67|20817.43|20737.43|20809.67|20729.67|10
1738692200000|2025-02-04 18:03:20|20809.45|20729.45|20808.46|20728.46|20810.44|20730.44|20808.46|20728.46|10
1738692210000|2025-02-04 18:03:30|20807.81|20727.81|20803.12|20723.12|20807.81|20727.81|20802.99|20722.99|10
1738692220000|2025-02-04 18:03:40|20802.48|20722.48|20802.63|20722.63|20804.3|20724.3|20802.32|20722.32|10
1738692230000|2025-02-04 18:03:50|20802.67|20722.67|20796.57|20716.57|20802.67|20722.67|20796.57|20716.57|10
1738692240000|2025-02-04 18:04:00|20793.94|20713.94|20790.75|20710.75|20793.94|20713.94|20790.13|20710.13|10
1738692250000|2025-02-04 18:04:10|20791|20711|20792.02|20712.02|20792.44|20712.44|20790.93|20710.93|10
1738692260000|2025-02-04 18:04:20|20790.68|20710.68|20786.23|20706.23|20790.68|20710.68|20785.43|20705.43|10
1738692270000|2025-02-04 18:04:30|20786.24|20706.24|20785.68|20705.68|20786.82|20706.82|20785.15|20705.15|10
1738692280000|2025-02-04 18:04:40|20784.45|20704.45|20783.1|20703.1|20784.45|20704.45|20783.1|20703.1|10
1738692290000|2025-02-04 18:04:50|20782.36|20702.36|20778.7|20698.7|20782.36|20702.36|20778.69|20698.69|8
1738692300000|2025-02-04 18:05:00|20777.6|20697.6|20771.54|20691.54|20777.6|20697.6|20771.54|20691.54|10
1738692310000|2025-02-04 18:05:10|20770.02|20690.02|20769.64|20689.64|20771.54|20691.54|20769.49|20689.49|10
1738692320000|2025-02-04 18:05:20|20769.91|20689.91|20761.74|20681.74|20770.07|20690.07|20761.72|20681.72|10
1738692330000|2025-02-04 18:05:30|20762.77|20682.77|20766.62|20686.62|20766.62|20686.62|20761.81|20681.81|10
1738692340000|2025-02-04 18:05:40|20766.27|20686.27|20761.89|20681.89|20766.27|20686.27|20761.89|20681.89|10
1738692350000|2025-02-04 18:05:50|20762.14|20682.14|20757.59|20677.59|20762.14|20682.14|20757.59|20677.59|10
1738692360000|2025-02-04 18:06:00|20757.61|20677.61|20759.53|20679.53|20759.89|20679.89|20756.74|20676.74|10
1738692370000|2025-02-04 18:06:10|20759.9|20679.9|20766.25|20686.25|20766.25|20686.25|20759.5|20679.5|10
1738692380000|2025-02-04 18:06:20|20767.25|20687.25|20770.61|20690.61|20770.76|20690.76|20767.25|20687.25|10
1738692390000|2025-02-04 18:06:30|20770.16|20690.16|20765.9|20685.9|20770.59|20690.59|20765.9|20685.9|10
1738692400000|2025-02-04 18:06:40|20765.03|20685.03|20765.17|20685.17|20766.53|20686.53|20765.03|20685.03|10
1738692410000|2025-02-04 18:06:50|20765.62|20685.62|20768.67|20688.67|20768.67|20688.67|20765.6|20685.6|10
1738692420000|2025-02-04 18:07:00|20770.64|20690.64|20775.26|20695.26|20776.3|20696.3|20770.64|20690.64|9
1738692430000|2025-02-04 18:07:10|20774.47|20694.47|20768.72|20688.72|20774.47|20694.47|20768.72|20688.72|10
1738692440000|2025-02-04 18:07:20|20767.43|20687.43|20765.94|20685.94|20767.82|20687.82|20765.94|20685.94|10
1738692450000|2025-02-04 18:07:30|20766.1|20686.1|20761.2|20681.2|20766.26|20686.26|20761.12|20681.12|9
1738692460000|2025-02-04 18:07:40|20760.98|20680.98|20758.16|20678.16|20760.98|20680.98|20755.92|20675.92|10
1738692470000|2025-02-04 18:07:50|20758.93|20678.93|20756.32|20676.32|20759.27|20679.27|20756.32|20676.32|10
1738692480000|2025-02-04 18:08:00|20754.87|20674.87|20748.29|20668.29|20754.96|20674.96|20748.29|20668.29|10
1738692490000|2025-02-04 18:08:10|20748.41|20668.41|20743.57|20663.57|20748.41|20668.41|20743.57|20663.57|10
1738692500000|2025-02-04 18:08:20|20743.36|20663.36|20743.6|20663.6|20743.6|20663.6|20742.28|20662.28|10
1738692510000|2025-02-04 18:08:30|20743.59|20663.59|20734.54|20654.54|20743.99|20663.99|20734.54|20654.54|10
1738692520000|2025-02-04 18:08:40|20734.31|20654.31|20731.71|20651.71|20734.31|20654.31|20730.65|20650.65|10
1738692530000|2025-02-04 18:08:50|20732.69|20652.69|20732.72|20652.72|20732.92|20652.92|20731.59|20651.59|10
1738692540000|2025-02-04 18:09:00|20732.88|20652.88|20730.01|20650.01|20732.88|20652.88|20730.01|20650.01|10
1738692550000|2025-02-04 18:09:10|20728.61|20648.61|20726.67|20646.67|20728.61|20648.61|20726.67|20646.67|10
1738692560000|2025-02-04 18:09:20|20721.58|20641.58|20721.78|20641.78|20721.93|20641.93|20721.22|20641.22|10
1738692570000|2025-02-04 18:09:30|20721.27|20641.27|20716.92|20636.92|20721.27|20641.27|20716.92|20636.92|10
1738692580000|2025-02-04 18:09:40|20716.5|20636.5|20712.42|20632.42|20716.5|20636.5|20710.74|20630.74|10
1738692590000|2025-02-04 18:09:50|20712.82|20632.82|20716.4|20636.4|20716.4|20636.4|20711.88|20631.88|10
1738692600000|2025-02-04 18:10:00|20716.5|20636.5|20715|20635|20719.33|20639.33|20715|20635|10
1738692610000|2025-02-04 18:10:10|20713.11|20633.11|20714.24|20634.24|20714.24|20634.24|20711.67|20631.67|9
1738692620000|2025-02-04 18:10:20|20714.16|20634.16|20719.37|20639.37|20719.37|20639.37|20713.94|20633.94|10
1738692630000|2025-02-04 18:10:30|20719.89|20639.89|20724.17|20644.17|20724.17|20644.17|20719.89|20639.89|10
1738692640000|2025-02-04 18:10:40|20723.94|20643.94|20727.26|20647.26|20727.26|20647.26|20723.94|20643.94|10
1738692650000|2025-02-04 18:10:50|20727.83|20647.83|20729.15|20649.15|20729.24|20649.24|20727.83|20647.83|10
1738692660000|2025-02-04 18:11:00|20730.77|20650.77|20743.24|20663.24|20743.24|20663.24|20730.76|20650.76|10
1738692670000|2025-02-04 18:11:10|20743.96|20663.96|20744.77|20664.77|20744.77|20664.77|20740.59|20660.59|10
1738692680000|2025-02-04 18:11:20|20745.32|20665.32|20745.73|20665.73|20745.73|20665.73|20744.25|20664.25|10
1738692690000|2025-02-04 18:11:30|20745.57|20665.57|20750.17|20670.17|20750.17|20670.17|20745.57|20665.57|10
1738692700000|2025-02-04 18:11:40|20750.67|20670.67|20752.73|20672.73|20752.92|20672.92|20750.67|20670.67|10
1738692710000|2025-02-04 18:11:50|20752.19|20672.19|20756.4|20676.4|20756.4|20676.4|20751.93|20671.93|10
1738692720000|2025-02-04 18:12:00|20758.56|20678.56|20760.39|20680.39|20760.89|20680.89|20758.38|20678.38|10
1738692730000|2025-02-04 18:12:10|20760.83|20680.83|20760.77|20680.77|20761.76|20681.76|20760.77|20680.77|10
1738692740000|2025-02-04 18:12:20|20760.83|20680.83|20758.22|20678.22|20760.87|20680.87|20758.22|20678.22|8
1738692750000|2025-02-04 18:12:30|20758|20678|20754.55|20674.55|20758|20678|20754.03|20674.03|10
1738692760000|2025-02-04 18:12:40|20755.7|20675.7|20755.32|20675.32|20756.54|20676.54|20755.32|20675.32|10
1738692770000|2025-02-04 18:12:50|20753.85|20673.85|20750.64|20670.64|20753.85|20673.85|20750.64|20670.64|10
1738692780000|2025-02-04 18:13:00|20750.48|20670.48|20749.67|20669.67|20750.62|20670.62|20749.67|20669.67|10
1738692790000|2025-02-04 18:13:10|20750.09|20670.09|20744.13|20664.13|20750.09|20670.09|20744.13|20664.13|10
1738692800000|2025-02-04 18:13:20|20743.08|20663.08|20745.22|20665.22|20745.28|20665.28|20743.08|20663.08|10
1738692810000|2025-02-04 18:13:30|20746.06|20666.06|20753.99|20673.99|20753.99|20673.99|20746.06|20666.06|10
1738692820000|2025-02-04 18:13:40|20754.79|20674.79|20763.55|20683.55|20763.55|20683.55|20754.78|20674.78|10
1738692830000|2025-02-04 18:13:50|20764.33|20684.33|20768.53|20688.53|20768.53|20688.53|20764.33|20684.33|10
1738692840000|2025-02-04 18:14:00|20768.92|20688.92|20767.72|20687.72|20769.26|20689.26|20767.72|20687.72|10
1738692850000|2025-02-04 18:14:10|20767.25|20687.25|20765.6|20685.6|20767.25|20687.25|20765.6|20685.6|10
1738692860000|2025-02-04 18:14:20|20765.52|20685.52|20762.89|20682.89|20766.4|20686.4|20762.89|20682.89|10
1738692870000|2025-02-04 18:14:30|20762.43|20682.43|20761.1|20681.1|20762.43|20682.43|20759.93|20679.93|10
1738692880000|2025-02-04 18:14:40|20760.52|20680.52|20759.4|20679.4|20760.52|20680.52|20758.13|20678.13|10
1738692890000|2025-02-04 18:14:50|20759.45|20679.45|20757.21|20677.21|20759.45|20679.45|20757.21|20677.21|10
1738692900000|2025-02-04 18:15:00|20756.73|20676.73|20758.89|20678.89|20758.89|20678.89|20755.28|20675.28|10
1738692910000|2025-02-04 18:15:10|20759.27|20679.27|20762.88|20682.88|20762.88|20682.88|20758.57|20678.57|10
1738692920000|2025-02-04 18:15:20|20761.99|20681.99|20757.45|20677.45|20761.99|20681.99|20757.28|20677.28|10
1738692930000|2025-02-04 18:15:30|20757.46|20677.46|20758.37|20678.37|20758.37|20678.37|20757.03|20677.03|10
1738692940000|2025-02-04 18:15:40|20759.15|20679.15|20769.54|20689.54|20769.54|20689.54|20759.15|20679.15|10
1738692950000|2025-02-04 18:15:50|20769.59|20689.59|20774.02|20694.02|20774.23|20694.23|20769.59|20689.59|10
1738692960000|2025-02-04 18:16:00|20774.4|20694.4|20773.58|20693.58|20774.4|20694.4|20772.76|20692.76|9
1738692970000|2025-02-04 18:16:10|20773.24|20693.24|20778.75|20698.75|20778.77|20698.77|20773.24|20693.24|9
1738692980000|2025-02-04 18:16:20|20779.77|20699.77|20774.36|20694.36|20779.77|20699.77|20774.36|20694.36|10
1738692990000|2025-02-04 18:16:30|20773.72|20693.72|20779.48|20699.48|20779.48|20699.48|20773.72|20693.72|9
1738693000000|2025-02-04 18:16:40|20779.76|20699.76|20778.56|20698.56|20780.17|20700.17|20778.56|20698.56|10
1738693010000|2025-02-04 18:16:50|20778.09|20698.09|20786.62|20706.62|20786.62|20706.62|20778.09|20698.09|10
1738693020000|2025-02-04 18:17:00|20785.64|20705.64|20786.95|20706.95|20788.15|20708.15|20785.42|20705.42|10
1738693030000|2025-02-04 18:17:10|20786.35|20706.35|20782.24|20702.24|20786.35|20706.35|20782.15|20702.15|10
1738693040000|2025-02-04 18:17:20|20782.2|20702.2|20776.99|20696.99|20782.27|20702.27|20776.99|20696.99|10
1738693050000|2025-02-04 18:17:30|20776.9|20696.9|20772.61|20692.61|20776.9|20696.9|20772.61|20692.61|10
1738693060000|2025-02-04 18:17:40|20772.33|20692.33|20765.85|20685.85|20773.08|20693.08|20765.85|20685.85|10
1738693070000|2025-02-04 18:17:50|20765.59|20685.59|20763.33|20683.33|20765.59|20685.59|20763.18|20683.18|10
1738693080000|2025-02-04 18:18:00|20762.86|20682.86|20761.98|20681.98|20762.86|20682.86|20760.71|20680.71|10
1738693090000|2025-02-04 18:18:10|20762.12|20682.12|20762.39|20682.39|20762.64|20682.64|20762.12|20682.12|10
1738693100000|2025-02-04 18:18:20|20762.72|20682.72|20769.11|20689.11|20769.11|20689.11|20762.32|20682.32|10
1738693110000|2025-02-04 18:18:30|20769.53|20689.53|20773.07|20693.07|20773.07|20693.07|20768.61|20688.61|10
1738693120000|2025-02-04 18:18:40|20773.57|20693.57|20775.57|20695.57|20776.22|20696.22|20772.65|20692.65|10
1738693130000|2025-02-04 18:18:50|20774.52|20694.52|20772.34|20692.34|20775.58|20695.58|20772.34|20692.34|10
1738693140000|2025-02-04 18:19:00|20772.93|20692.93|20772.34|20692.34|20773.07|20693.07|20769.62|20689.62|10
1738693150000|2025-02-04 18:19:10|20772.84|20692.84|20777.28|20697.28|20777.5|20697.5|20772.84|20692.84|10
1738693160000|2025-02-04 18:19:20|20777.46|20697.46|20783.65|20703.65|20783.65|20703.65|20777.46|20697.46|10
1738693170000|2025-02-04 18:19:30|20784.82|20704.82|20789.88|20709.88|20790.34|20710.34|20784.82|20704.82|10
1738693180000|2025-02-04 18:19:40|20790.22|20710.22|20799.66|20719.66|20800.64|20720.64|20790.22|20710.22|10
1738693190000|2025-02-04 18:19:50|20799.75|20719.75|20798.76|20718.76|20799.97|20719.97|20798.75|20718.75|10
1738693200000|2025-02-04 18:20:00|20799.35|20719.35|20795.28|20715.28|20799.35|20719.35|20795.22|20715.22|10
1738693210000|2025-02-04 18:20:10|20795.49|20715.49|20798.54|20718.54|20798.54|20718.54|20795.49|20715.49|10
1738693220000|2025-02-04 18:20:20|20801.04|20721.04|20807.77|20727.77|20807.77|20727.77|20801.04|20721.04|10
1738693230000|2025-02-04 18:20:30|20808.7|20728.7|20812.49|20732.49|20814.13|20734.13|20808.7|20728.7|10
1738693240000|2025-02-04 18:20:40|20812.12|20732.12|20809.95|20729.95|20812.12|20732.12|20809.82|20729.82|10
1738693250000|2025-02-04 18:20:50|20809.94|20729.94|20815.3|20735.3|20817.54|20737.54|20809.94|20729.94|10
1738693260000|2025-02-04 18:21:00|20815.66|20735.66|20813.94|20733.94|20816.49|20736.49|20813.73|20733.73|10
1738693270000|2025-02-04 18:21:10|20813.56|20733.56|20813.56|20733.56|20814.33|20734.33|20813.23|20733.23|10
1738693280000|2025-02-04 18:21:20|20811.42|20731.42|20809.4|20729.4|20811.42|20731.42|20809.36|20729.36|10
1738693290000|2025-02-04 18:21:30|20810.31|20730.31|20819.84|20739.84|20819.84|20739.84|20810.31|20730.31|10
1738693300000|2025-02-04 18:21:40|20819.71|20739.71|20820.78|20740.78|20821.89|20741.89|20819.71|20739.71|10
1738693310000|2025-02-04 18:21:50|20820.18|20740.18|20818.79|20738.79|20820.19|20740.19|20818.79|20738.79|10
1738693320000|2025-02-04 18:22:00|20817.9|20737.9|20816.8|20736.8|20818.63|20738.63|20816.8|20736.8|10
1738693330000|2025-02-04 18:22:10|20816.19|20736.19|20816.15|20736.15|20816.21|20736.21|20815.8|20735.8|9
1738693340000|2025-02-04 18:22:20|20816.21|20736.21|20819.59|20739.59|20819.82|20739.82|20815.97|20735.97|10
1738693350000|2025-02-04 18:22:30|20819.66|20739.66|20821.21|20741.21|20821.99|20741.99|20819.66|20739.66|10
1738693360000|2025-02-04 18:22:40|20820.9|20740.9|20820.9|20740.9|20821.2|20741.2|20820.82|20740.82|9
1738693370000|2025-02-04 18:22:50|20821.06|20741.06|20823.8|20743.8|20823.8|20743.8|20821.06|20741.06|9
1738693380000|2025-02-04 18:23:00|20823.52|20743.52|20819.96|20739.96|20823.52|20743.52|20819.89|20739.89|10
1738693390000|2025-02-04 18:23:10|20819|20739|20820.72|20740.72|20820.86|20740.86|20819|20739|10
1738693400000|2025-02-04 18:23:20|20820.48|20740.48|20821.21|20741.21|20822.31|20742.31|20820.48|20740.48|9
1738693410000|2025-02-04 18:23:30|20820.52|20740.52|20823.49|20743.49|20823.97|20743.97|20820.52|20740.52|9
1738693420000|2025-02-04 18:23:40|20823.25|20743.25|20820.7|20740.7|20823.25|20743.25|20820.21|20740.21|10
1738693430000|2025-02-04 18:23:50|20820.68|20740.68|20818.95|20738.95|20820.75|20740.75|20818.77|20738.77|10
1738693440000|2025-02-04 18:24:00|20819.14|20739.14|20815.04|20735.04|20819.14|20739.14|20814.74|20734.74|10
1738693450000|2025-02-04 18:24:10|20814.72|20734.72|20810.66|20730.66|20814.72|20734.72|20810.66|20730.66|10
1738693460000|2025-02-04 18:24:20|20810.17|20730.17|20810.3|20730.3|20811.26|20731.26|20810.17|20730.17|9
1738693470000|2025-02-04 18:24:30|20810.27|20730.27|20810.3|20730.3|20810.71|20730.71|20808.54|20728.54|9
1738693480000|2025-02-04 18:24:40|20809.91|20729.91|20805.98|20725.98|20809.91|20729.91|20805.98|20725.98|10
1738693490000|2025-02-04 18:24:50|20805.03|20725.03|20801.1|20721.1|20805.03|20725.03|20800.25|20720.25|10
1738693500000|2025-02-04 18:25:00|20801.88|20721.88|20801.67|20721.67|20803.63|20723.63|20801.6|20721.6|10
1738693510000|2025-02-04 18:25:10|20801.77|20721.77|20798.01|20718.01|20801.77|20721.77|20797.94|20717.94|9
1738693520000|2025-02-04 18:25:20|20798.18|20718.18|20798.91|20718.91|20798.92|20718.92|20797.92|20717.92|10
1738693530000|2025-02-04 18:25:30|20798.05|20718.05|20796.05|20716.05|20798.59|20718.59|20796.05|20716.05|10
1738693540000|2025-02-04 18:25:40|20794.89|20714.89|20796.02|20716.02|20796.13|20716.13|20794.42|20714.42|9
1738693550000|2025-02-04 18:25:50|20796.34|20716.34|20792.96|20712.96|20796.34|20716.34|20792.96|20712.96|9
1738693560000|2025-02-04 18:26:00|20791.85|20711.85|20791.48|20711.48|20792.24|20712.24|20790.76|20710.76|10
1738693570000|2025-02-04 18:26:10|20791.52|20711.52|20783.56|20703.56|20791.52|20711.52|20783.56|20703.56|10
1738693580000|2025-02-04 18:26:20|20783.71|20703.71|20778.22|20698.22|20783.71|20703.71|20777.6|20697.6|10
1738693590000|2025-02-04 18:26:30|20778.25|20698.25|20777.94|20697.94|20778.39|20698.39|20776.56|20696.56|10
1738693600000|2025-02-04 18:26:40|20776.94|20696.94|20775.35|20695.35|20778.85|20698.85|20775.35|20695.35|9
1738693610000|2025-02-04 18:26:50|20775.25|20695.25|20771.98|20691.98|20775.25|20695.25|20771.98|20691.98|10
1738693620000|2025-02-04 18:27:00|20771.12|20691.12|20778.08|20698.08|20778.08|20698.08|20771.12|20691.12|10
1738693630000|2025-02-04 18:27:10|20778.2|20698.2|20783.54|20703.54|20783.54|20703.54|20777.99|20697.99|10
1738693640000|2025-02-04 18:27:20|20784.41|20704.41|20792.32|20712.32|20792.32|20712.32|20784.41|20704.41|10
1738693650000|2025-02-04 18:27:30|20792.2|20712.2|20793.72|20713.72|20794.14|20714.14|20792.2|20712.2|9
1738693660000|2025-02-04 18:27:40|20793.34|20713.34|20792.21|20712.21|20793.34|20713.34|20791.88|20711.88|10
1738693670000|2025-02-04 18:27:50|20792.03|20712.03|20788.63|20708.63|20792.03|20712.03|20788.63|20708.63|10
1738693680000|2025-02-04 18:28:00|20789.04|20709.04|20782.23|20702.23|20789.04|20709.04|20782.23|20702.23|10
1738693690000|2025-02-04 18:28:10|20781.59|20701.59|20787.63|20707.63|20787.63|20707.63|20781.59|20701.59|10
1738693700000|2025-02-04 18:28:20|20787.43|20707.43|20792.97|20712.97|20792.97|20712.97|20787.43|20707.43|10
1738693710000|2025-02-04 18:28:30|20795.36|20715.36|20798.34|20718.34|20799.2|20719.2|20795.36|20715.36|10
1738693720000|2025-02-04 18:28:40|20798.2|20718.2|20796.7|20716.7|20798.2|20718.2|20796.27|20716.27|10
1738693730000|2025-02-04 18:28:50|20796.27|20716.27|20796.35|20716.35|20796.93|20716.93|20796.1|20716.1|7
1738693740000|2025-02-04 18:29:00|20796.36|20716.36|20790.7|20710.7|20796.36|20716.36|20790.7|20710.7|10
1738693750000|2025-02-04 18:29:10|20790.76|20710.76|20785.33|20705.33|20790.76|20710.76|20785.33|20705.33|10
1738693760000|2025-02-04 18:29:20|20783.87|20703.87|20783.23|20703.23|20784.46|20704.46|20783.23|20703.23|10
1738693770000|2025-02-04 18:29:30|20779.56|20699.56|20781.92|20701.92|20781.92|20701.92|20779.56|20699.56|9
1738693780000|2025-02-04 18:29:40|20781.87|20701.87|20785.91|20705.91|20785.91|20705.91|20781.87|20701.87|10
1738693790000|2025-02-04 18:29:50|20786.22|20706.22|20787.39|20707.39|20787.69|20707.69|20786.01|20706.01|10
1738693800000|2025-02-04 18:30:00|20787.48|20707.48|20782.02|20702.02|20787.48|20707.48|20781.54|20701.54|10
1738693810000|2025-02-04 18:30:10|20781.83|20701.83|20773.4|20693.4|20781.83|20701.83|20773.4|20693.4|10
1738693820000|2025-02-04 18:30:20|20771.6|20691.6|20773.45|20693.45|20773.45|20693.45|20770.55|20690.55|10
1738693830000|2025-02-04 18:30:30|20773.23|20693.23|20769.01|20689.01|20773.23|20693.23|20769.01|20689.01|10
1738693840000|2025-02-04 18:30:40|20767.62|20687.62|20767.21|20687.21|20768.41|20688.41|20767.21|20687.21|10
1738693850000|2025-02-04 18:30:50|20766.88|20686.88|20768.11|20688.11|20768.35|20688.35|20766.88|20686.88|8
1738693860000|2025-02-04 18:31:00|20767.95|20687.95|20769.56|20689.56|20769.78|20689.78|20767.93|20687.93|10
1738693870000|2025-02-04 18:31:10|20769.26|20689.26|20762.85|20682.85|20769.26|20689.26|20762.85|20682.85|10
1738693880000|2025-02-04 18:31:20|20762.86|20682.86|20761.59|20681.59|20762.86|20682.86|20761.47|20681.47|9
1738693890000|2025-02-04 18:31:30|20760.8|20680.8|20760.2|20680.2|20761.34|20681.34|20760.2|20680.2|10
1738693900000|2025-02-04 18:31:40|20760.41|20680.41|20753.3|20673.3|20760.41|20680.41|20752.98|20672.98|10
1738693910000|2025-02-04 18:31:50|20753.43|20673.43|20756.75|20676.75|20756.75|20676.75|20753.43|20673.43|10
1738693920000|2025-02-04 18:32:00|20756.79|20676.79|20761.31|20681.31|20761.31|20681.31|20756.72|20676.72|10
1738693930000|2025-02-04 18:32:10|20761.55|20681.55|20768.15|20688.15|20769.01|20689.01|20761.55|20681.55|10
1738693940000|2025-02-04 18:32:20|20767.98|20687.98|20763.96|20683.96|20767.98|20687.98|20763.96|20683.96|10
1738693950000|2025-02-04 18:32:30|20763.55|20683.55|20756.36|20676.36|20763.55|20683.55|20756.36|20676.36|10
1738693960000|2025-02-04 18:32:40|20757.01|20677.01|20759.88|20679.88|20759.88|20679.88|20757.01|20677.01|10
1738693970000|2025-02-04 18:32:50|20759.45|20679.45|20762.82|20682.82|20762.82|20682.82|20759.45|20679.45|10
1738693980000|2025-02-04 18:33:00|20763.17|20683.17|20769.09|20689.09|20769.09|20689.09|20763.17|20683.17|9
1738693990000|2025-02-04 18:33:10|20769.07|20689.07|20777.94|20697.94|20777.94|20697.94|20769.07|20689.07|10
1738694000000|2025-02-04 18:33:20|20778.66|20698.66|20780.28|20700.28|20781.43|20701.43|20778.66|20698.66|10
1738694010000|2025-02-04 18:33:30|20780.25|20700.25|20785.59|20705.59|20785.59|20705.59|20780.25|20700.25|10
1738694020000|2025-02-04 18:33:40|20785.67|20705.67|20783.26|20703.26|20785.78|20705.78|20783.17|20703.17|9
1738694030000|2025-02-04 18:33:50|20783.58|20703.58|20793.08|20713.08|20793.75|20713.75|20783.58|20703.58|10
1738694040000|2025-02-04 18:34:00|20798.06|20718.06|20799.5|20719.5|20800.57|20720.57|20797.25|20717.25|10
1738694050000|2025-02-04 18:34:10|20797.66|20717.66|20798.05|20718.05|20799.47|20719.47|20797.49|20717.49|10
1738694060000|2025-02-04 18:34:20|20797.84|20717.84|20798.71|20718.71|20798.81|20718.81|20796.32|20716.32|10
1738694070000|2025-02-04 18:34:30|20799.39|20719.39|20802.3|20722.3|20802.3|20722.3|20799.2|20719.2|10
1738694080000|2025-02-04 18:34:40|20802.51|20722.51|20801.39|20721.39|20802.95|20722.95|20800.76|20720.76|10
1738694090000|2025-02-04 18:34:50|20801.55|20721.55|20804.67|20724.67|20804.67|20724.67|20801.45|20721.45|10
1738694100000|2025-02-04 18:35:00|20804.61|20724.61|20803.98|20723.98|20804.61|20724.61|20803.24|20723.24|10
1738694110000|2025-02-04 18:35:10|20803.94|20723.94|20802.91|20722.91|20803.94|20723.94|20800.84|20720.84|10
1738694120000|2025-02-04 18:35:20|20803.31|20723.31|20816.81|20736.81|20816.87|20736.87|20803.31|20723.31|10
1738694130000|2025-02-04 18:35:30|20816.88|20736.88|20816.85|20736.85|20816.89|20736.89|20815.43|20735.43|10
1738694140000|2025-02-04 18:35:40|20817.17|20737.17|20827.65|20747.65|20827.65|20747.65|20817.17|20737.17|10
1738694150000|2025-02-04 18:35:50|20827.1|20747.1|20835.31|20755.31|20835.39|20755.39|20827.1|20747.1|10
1738694160000|2025-02-04 18:36:00|20835.43|20755.43|20835.63|20755.63|20836.39|20756.39|20834.78|20754.78|10
1738694170000|2025-02-04 18:36:10|20835.07|20755.07|20834.96|20754.96|20836|20756|20834.91|20754.91|10
1738694180000|2025-02-04 18:36:20|20835.35|20755.35|20834.38|20754.38|20835.36|20755.36|20833.83|20753.83|10
1738694190000|2025-02-04 18:36:30|20834.1|20754.1|20835.28|20755.28|20835.49|20755.49|20833.31|20753.31|10
1738694200000|2025-02-04 18:36:40|20835.46|20755.46|20834.92|20754.92|20835.51|20755.51|20834.31|20754.31|9
1738694210000|2025-02-04 18:36:50|20834.14|20754.14|20844.28|20764.28|20844.41|20764.41|20833.52|20753.52|10
1738694220000|2025-02-04 18:37:00|20843.89|20763.89|20848.21|20768.21|20848.21|20768.21|20843.55|20763.55|10
1738694230000|2025-02-04 18:37:10|20848.07|20768.07|20850.53|20770.53|20850.53|20770.53|20847.97|20767.97|10
1738694240000|2025-02-04 18:37:20|20849.94|20769.94|20854.49|20774.49|20854.49|20774.49|20849.55|20769.55|10
1738694250000|2025-02-04 18:37:30|20854.54|20774.54|20860.02|20780.02|20860.02|20780.02|20854.54|20774.54|10
1738694260000|2025-02-04 18:37:40|20860.16|20780.16|20867.36|20787.36|20867.36|20787.36|20860.16|20780.16|10
1738694270000|2025-02-04 18:37:50|20868.05|20788.05|20869.57|20789.57|20869.57|20789.57|20865.62|20785.62|10
1738694280000|2025-02-04 18:38:00|20869.51|20789.51|20860.69|20780.69|20869.51|20789.51|20860.41|20780.41|10
1738694290000|2025-02-04 18:38:10|20860.67|20780.67|20857.14|20777.14|20860.67|20780.67|20857.14|20777.14|10
1738694300000|2025-02-04 18:38:20|20856.64|20776.64|20856.96|20776.96|20856.96|20776.96|20854.8|20774.8|10
1738694310000|2025-02-04 18:38:30|20856.32|20776.32|20859.17|20779.17|20859.17|20779.17|20856.32|20776.32|10
1738694320000|2025-02-04 18:38:40|20859.8|20779.8|20864.73|20784.73|20864.73|20784.73|20859.76|20779.76|10
1738694330000|2025-02-04 18:38:50|20864.78|20784.78|20866.71|20786.71|20866.71|20786.71|20864.03|20784.03|10
1738694340000|2025-02-04 18:39:00|20866.58|20786.58|20865.7|20785.7|20866.64|20786.64|20865.14|20785.14|9
1738694350000|2025-02-04 18:39:10|20865.22|20785.22|20864.41|20784.41|20865.96|20785.96|20863.86|20783.86|10
1738694360000|2025-02-04 18:39:20|20864.44|20784.44|20862.89|20782.89|20864.44|20784.44|20862.89|20782.89|10
1738694370000|2025-02-04 18:39:30|20863.1|20783.1|20862.5|20782.5|20863.38|20783.38|20862.5|20782.5|10
1738694380000|2025-02-04 18:39:40|20861.85|20781.85|20866.85|20786.85|20866.85|20786.85|20861.85|20781.85|9
1738694390000|2025-02-04 18:39:50|20866.62|20786.62|20873.34|20793.34|20873.34|20793.34|20866.62|20786.62|9
1738694400000|2025-02-04 18:40:00|20873.85|20793.85|20876.97|20796.97|20877.52|20797.52|20873.85|20793.85|10
1738694410000|2025-02-04 18:40:10|20875.69|20795.69|20876.73|20796.73|20876.73|20796.73|20874.04|20794.04|10
1738694420000|2025-02-04 18:40:20|20882.98|20802.98|20893.57|20813.57|20893.57|20813.57|20882.98|20802.98|10
1738694430000|2025-02-04 18:40:30|20893.86|20813.86|20895.16|20815.16|20896.19|20816.19|20893.86|20813.86|10
1738694440000|2025-02-04 18:40:40|20895.15|20815.15|20892.62|20812.62|20895.15|20815.15|20892.62|20812.62|10
1738694450000|2025-02-04 18:40:50|20891.54|20811.54|20888.52|20808.52|20891.58|20811.58|20888.52|20808.52|10
1738694460000|2025-02-04 18:41:00|20888.25|20808.25|20879.46|20799.46|20888.48|20808.48|20879.13|20799.13|10
1738694470000|2025-02-04 18:41:10|20878.79|20798.79|20878.28|20798.28|20879.25|20799.25|20878.28|20798.28|9
1738694480000|2025-02-04 18:41:20|20878.38|20798.38|20875.71|20795.71|20878.52|20798.52|20875.71|20795.71|9
1738694490000|2025-02-04 18:41:30|20875.91|20795.91|20877.95|20797.95|20877.95|20797.95|20875.64|20795.64|10
1738694500000|2025-02-04 18:41:40|20880.34|20800.34|20880.64|20800.64|20880.75|20800.75|20879.44|20799.44|10
1738694510000|2025-02-04 18:41:50|20881.87|20801.87|20882.22|20802.22|20882.22|20802.22|20880.74|20800.74|10
1738694520000|2025-02-04 18:42:00|20882.54|20802.54|20880.94|20800.94|20882.54|20802.54|20879.75|20799.75|10
1738694530000|2025-02-04 18:42:10|20881.02|20801.02|20882.73|20802.73|20882.73|20802.73|20880.66|20800.66|10
1738694540000|2025-02-04 18:42:20|20882.8|20802.8|20881.16|20801.16|20882.8|20802.8|20881.16|20801.16|10
1738694550000|2025-02-04 18:42:30|20881|20801|20880.83|20800.83|20881.94|20801.94|20880.58|20800.58|9
1738694560000|2025-02-04 18:42:40|20880.91|20800.91|20879.24|20799.24|20881.3|20801.3|20878.88|20798.88|9
1738694570000|2025-02-04 18:42:50|20879.5|20799.5|20881.05|20801.05|20881.21|20801.21|20879.5|20799.5|10
1738694580000|2025-02-04 18:43:00|20880.93|20800.93|20877.02|20797.02|20880.93|20800.93|20877.02|20797.02|10
1738694590000|2025-02-04 18:43:10|20876.45|20796.45|20873.68|20793.68|20876.45|20796.45|20873.68|20793.68|10
1738694600000|2025-02-04 18:43:20|20873.62|20793.62|20871.79|20791.79|20873.73|20793.73|20871.79|20791.79|9
1738694610000|2025-02-04 18:43:30|20871.04|20791.04|20863.11|20783.11|20871.04|20791.04|20862.83|20782.83|10
1738694620000|2025-02-04 18:43:40|20863.38|20783.38|20864.2|20784.2|20864.86|20784.86|20863.11|20783.11|9
1738694630000|2025-02-04 18:43:50|20864.7|20784.7|20867.68|20787.68|20867.84|20787.84|20864.66|20784.66|10
1738694640000|2025-02-04 18:44:00|20868.03|20788.03|20862|20782|20869.58|20789.58|20862|20782|10
1738694650000|2025-02-04 18:44:10|20859.04|20779.04|20856.79|20776.79|20859.04|20779.04|20856.43|20776.43|9
1738694660000|2025-02-04 18:44:20|20857|20777|20855.21|20775.21|20857|20777|20855.15|20775.15|9
1738694670000|2025-02-04 18:44:30|20854.73|20774.73|20853.7|20773.7|20854.81|20774.81|20853.67|20773.67|10
1738694680000|2025-02-04 18:44:40|20854.52|20774.52|20856.04|20776.04|20856.21|20776.21|20854.52|20774.52|10
1738694690000|2025-02-04 18:44:50|20855.89|20775.89|20853.34|20773.34|20856|20776|20853.34|20773.34|10
1738694700000|2025-02-04 18:45:00|20852.72|20772.72|20856.29|20776.29|20856.29|20776.29|20852.72|20772.72|10
1738694710000|2025-02-04 18:45:10|20856.26|20776.26|20857.37|20777.37|20857.81|20777.81|20856.23|20776.23|10
1738694720000|2025-02-04 18:45:20|20858.73|20778.73|20860.64|20780.64|20860.64|20780.64|20858.73|20778.73|9
1738694730000|2025-02-04 18:45:30|20861.1|20781.1|20868.04|20788.04|20868.04|20788.04|20861.1|20781.1|10
1738694740000|2025-02-04 18:45:40|20868.02|20788.02|20870.37|20790.37|20870.37|20790.37|20867.09|20787.09|10
1738694750000|2025-02-04 18:45:50|20870.19|20790.19|20878.16|20798.16|20878.45|20798.45|20870.19|20790.19|10
1738694760000|2025-02-04 18:46:00|20878.07|20798.07|20879.63|20799.63|20879.7|20799.7|20877.82|20797.82|10
1738694770000|2025-02-04 18:46:10|20880.92|20800.92|20893.17|20813.17|20893.17|20813.17|20880.74|20800.74|10
1738694780000|2025-02-04 18:46:20|20892.94|20812.94|20888.66|20808.66|20892.94|20812.94|20888.66|20808.66|10
1738694790000|2025-02-04 18:46:30|20888.92|20808.92|20891.45|20811.45|20891.9|20811.9|20888.92|20808.92|10
1738694800000|2025-02-04 18:46:40|20891.37|20811.37|20884.4|20804.4|20891.37|20811.37|20884.4|20804.4|10
1738694810000|2025-02-04 18:46:50|20884.39|20804.39|20879.84|20799.84|20884.39|20804.39|20877.29|20797.29|10
1738694820000|2025-02-04 18:47:00|20880.12|20800.12|20883.98|20803.98|20884.09|20804.09|20880.12|20800.12|10
1738694830000|2025-02-04 18:47:10|20884.32|20804.32|20892.27|20812.27|20892.93|20812.93|20884.32|20804.32|10
1738694840000|2025-02-04 18:47:20|20892.22|20812.22|20893.06|20813.06|20893.12|20813.12|20892.22|20812.22|10
1738694850000|2025-02-04 18:47:30|20893.45|20813.45|20886.14|20806.14|20893.45|20813.45|20886.14|20806.14|10
1738694860000|2025-02-04 18:47:40|20884.63|20804.63|20881.3|20801.3|20884.68|20804.68|20881.01|20801.01|10
1738694870000|2025-02-04 18:47:50|20881.28|20801.28|20876.44|20796.44|20881.28|20801.28|20875.37|20795.37|10
1738694880000|2025-02-04 18:48:00|20876.23|20796.23|20873.05|20793.05|20876.45|20796.45|20872.98|20792.98|10
1738694890000|2025-02-04 18:48:10|20872.62|20792.62|20877.51|20797.51|20877.51|20797.51|20872.62|20792.62|10
1738694900000|2025-02-04 18:48:20|20877.28|20797.28|20881.45|20801.45|20881.45|20801.45|20876.99|20796.99|10
1738694910000|2025-02-04 18:48:30|20882.48|20802.48|20878.6|20798.6|20882.68|20802.68|20878.6|20798.6|10
1738694920000|2025-02-04 18:48:40|20877.45|20797.45|20875.01|20795.01|20877.45|20797.45|20875.01|20795.01|10
1738694930000|2025-02-04 18:48:50|20874.43|20794.43|20870.35|20790.35|20874.43|20794.43|20870.35|20790.35|10
1738694940000|2025-02-04 18:49:00|20870.51|20790.51|20863.79|20783.79|20870.57|20790.57|20863.79|20783.79|10
1738694950000|2025-02-04 18:49:10|20864.33|20784.33|20864.26|20784.26|20865.02|20785.02|20863.82|20783.82|10
1738694960000|2025-02-04 18:49:20|20864.23|20784.23|20864.33|20784.33|20865.02|20785.02|20863.78|20783.78|10
1738694970000|2025-02-04 18:49:30|20864.62|20784.62|20865.96|20785.96|20866.25|20786.25|20864.6|20784.6|10
1738694980000|2025-02-04 18:49:40|20864.99|20784.99|20867.08|20787.08|20867.29|20787.29|20864.83|20784.83|10
1738694990000|2025-02-04 18:49:50|20866.49|20786.49|20868.29|20788.29|20868.29|20788.29|20866.33|20786.33|10
1738695000000|2025-02-04 18:50:00|20869|20789|20870.38|20790.38|20870.38|20790.38|20868.73|20788.73|10
1738695010000|2025-02-04 18:50:10|20871.4|20791.4|20877.44|20797.44|20877.44|20797.44|20871.4|20791.4|10
1738695020000|2025-02-04 18:50:20|20876.84|20796.84|20879.4|20799.4|20879.4|20799.4|20876.62|20796.62|10
1738695030000|2025-02-04 18:50:30|20879.9|20799.9|20875.68|20795.68|20880.24|20800.24|20875.68|20795.68|10
1738695040000|2025-02-04 18:50:40|20877.01|20797.01|20877.69|20797.69|20879.48|20799.48|20877.01|20797.01|9
1738695050000|2025-02-04 18:50:50|20877.72|20797.72|20879.07|20799.07|20879.07|20799.07|20877.42|20797.42|10
1738695060000|2025-02-04 18:51:00|20879.12|20799.12|20875.39|20795.39|20879.12|20799.12|20875.15|20795.15|10
1738695070000|2025-02-04 18:51:10|20875.33|20795.33|20871.7|20791.7|20875.52|20795.52|20871.7|20791.7|10
1738695080000|2025-02-04 18:51:20|20871.58|20791.58|20873.1|20793.1|20873.1|20793.1|20871.58|20791.58|10
1738695090000|2025-02-04 18:51:30|20873.29|20793.29|20872.04|20792.04|20873.4|20793.4|20871.5|20791.5|9
1738695100000|2025-02-04 18:51:40|20872.24|20792.24|20869.17|20789.17|20872.48|20792.48|20869.17|20789.17|9
1738695110000|2025-02-04 18:51:50|20869.21|20789.21|20868.87|20788.87|20869.21|20789.21|20868.42|20788.42|10
1738695120000|2025-02-04 18:52:00|20867.03|20787.03|20864.95|20784.95|20867.03|20787.03|20864.95|20784.95|10
1738695130000|2025-02-04 18:52:10|20864.79|20784.79|20858.52|20778.52|20864.79|20784.79|20858.52|20778.52|10
1738695140000|2025-02-04 18:52:20|20858.31|20778.31|20854.48|20774.48|20858.37|20778.37|20854.33|20774.33|10
1738695150000|2025-02-04 18:52:30|20854.39|20774.39|20851.01|20771.01|20854.39|20774.39|20851.01|20771.01|10
1738695160000|2025-02-04 18:52:40|20850.59|20770.59|20839.77|20759.77|20850.59|20770.59|20839.36|20759.36|9
1738695170000|2025-02-04 18:52:50|20840.2|20760.2|20841.66|20761.66|20841.74|20761.74|20840.2|20760.2|9
1738695180000|2025-02-04 18:53:00|20840.2|20760.2|20839.7|20759.7|20841.4|20761.4|20839.27|20759.27|10
1738695190000|2025-02-04 18:53:10|20840.41|20760.41|20845.89|20765.89|20845.89|20765.89|20840.41|20760.41|10
1738695200000|2025-02-04 18:53:20|20845.66|20765.66|20842.39|20762.39|20845.66|20765.66|20842|20762|10
1738695210000|2025-02-04 18:53:30|20841.7|20761.7|20836|20756|20841.7|20761.7|20836|20756|10
1738695220000|2025-02-04 18:53:40|20835.88|20755.88|20836.7|20756.7|20836.7|20756.7|20834.02|20754.02|10
1738695230000|2025-02-04 18:53:50|20836.8|20756.8|20837.24|20757.24|20837.92|20757.92|20836.8|20756.8|9
1738695240000|2025-02-04 18:54:00|20836.49|20756.49|20835.4|20755.4|20837.43|20757.43|20835.4|20755.4|10
1738695250000|2025-02-04 18:54:10|20835.25|20755.25|20834.14|20754.14|20835.25|20755.25|20833.9|20753.9|10
1738695260000|2025-02-04 18:54:20|20835|20755|20835.87|20755.87|20836.77|20756.77|20834.67|20754.67|10
1738695270000|2025-02-04 18:54:30|20835.74|20755.74|20839.22|20759.22|20839.22|20759.22|20835.74|20755.74|10
1738695280000|2025-02-04 18:54:40|20839.39|20759.39|20840.02|20760.02|20840.12|20760.12|20839.38|20759.38|9
1738695290000|2025-02-04 18:54:50|20840.08|20760.08|20840.27|20760.27|20840.34|20760.34|20839.07|20759.07|10
1738695300000|2025-02-04 18:55:00|20840.15|20760.15|20842.15|20762.15|20842.26|20762.26|20840.15|20760.15|10
1738695310000|2025-02-04 18:55:10|20842.69|20762.69|20847.88|20767.88|20847.88|20767.88|20842.69|20762.69|10
1738695320000|2025-02-04 18:55:20|20847.46|20767.46|20847.87|20767.87|20848.42|20768.42|20847.46|20767.46|9
1738695330000|2025-02-04 18:55:30|20848.12|20768.12|20848.3|20768.3|20848.94|20768.94|20848.12|20768.12|10
1738695340000|2025-02-04 18:55:40|20848.47|20768.47|20848.95|20768.95|20849.3|20769.3|20848.37|20768.37|10
1738695350000|2025-02-04 18:55:50|20850.42|20770.42|20849.98|20769.98|20850.42|20770.42|20849.92|20769.92|10
1738695360000|2025-02-04 18:56:00|20849.92|20769.92|20860.82|20780.82|20860.82|20780.82|20849.92|20769.92|9
1738695370000|2025-02-04 18:56:10|20861.6|20781.6|20865|20785|20865|20785|20861.6|20781.6|10
1738695380000|2025-02-04 18:56:20|20865.36|20785.36|20866.9|20786.9|20866.9|20786.9|20864.9|20784.9|9
1738695390000|2025-02-04 18:56:30|20866.55|20786.55|20869.24|20789.24|20869.33|20789.33|20866.55|20786.55|9
1738695400000|2025-02-04 18:56:40|20869.06|20789.06|20869.27|20789.27|20869.62|20789.62|20869.06|20789.06|10
1738695410000|2025-02-04 18:56:50|20869.31|20789.31|20871.65|20791.65|20871.65|20791.65|20869.31|20789.31|9
1738695420000|2025-02-04 18:57:00|20871.64|20791.64|20882.37|20802.37|20882.37|20802.37|20871.64|20791.64|9
1738695430000|2025-02-04 18:57:10|20882.53|20802.53|20883.97|20803.97|20883.97|20803.97|20882.53|20802.53|10
1738695440000|2025-02-04 18:57:20|20883.49|20803.49|20883.6|20803.6|20884.05|20804.05|20882.5|20802.5|9
1738695450000|2025-02-04 18:57:30|20883.9|20803.9|20884.45|20804.45|20884.46|20804.46|20883.66|20803.66|10
1738695460000|2025-02-04 18:57:40|20884.48|20804.48|20886.38|20806.38|20887.29|20807.29|20884.48|20804.48|9
1738695470000|2025-02-04 18:57:50|20886.24|20806.24|20885.86|20805.86|20886.24|20806.24|20885.43|20805.43|9
1738695480000|2025-02-04 18:58:00|20885.87|20805.87|20889.11|20809.11|20889.11|20809.11|20885.87|20805.87|10
1738695490000|2025-02-04 18:58:10|20889.22|20809.22|20888.32|20808.32|20889.52|20809.52|20888.32|20808.32|9
1738695500000|2025-02-04 18:58:20|20888.34|20808.34|20892.03|20812.03|20892.03|20812.03|20887.56|20807.56|10
1738695510000|2025-02-04 18:58:30|20893.24|20813.24|20891.93|20811.93|20893.74|20813.74|20891.93|20811.93|10
1738695520000|2025-02-04 18:58:40|20891.54|20811.54|20889.67|20809.67|20891.54|20811.54|20889.33|20809.33|10
1738695530000|2025-02-04 18:58:50|20888.68|20808.68|20889.58|20809.58|20889.58|20809.58|20888.63|20808.63|10
1738695540000|2025-02-04 18:59:00|20889.25|20809.25|20889.77|20809.77|20890.28|20810.28|20889.25|20809.25|10
1738695550000|2025-02-04 18:59:10|20889.81|20809.81|20889.62|20809.62|20889.85|20809.85|20888.76|20808.76|10
1738695560000|2025-02-04 18:59:20|20889.56|20809.56|20889.81|20809.81|20890.87|20810.87|20889.56|20809.56|10
1738695570000|2025-02-04 18:59:30|20889.75|20809.75|20892.15|20812.15|20892.15|20812.15|20889.75|20809.75|10
1738695580000|2025-02-04 18:59:40|20892.03|20812.03|20890.5|20810.5|20892.03|20812.03|20890.5|20810.5|10
1738695590000|2025-02-04 18:59:50|20890.45|20810.45|20890.2|20810.2|20890.45|20810.45|20890.17|20810.17|10
1738695600000|2025-02-04 19:00:00|20890.17|20810.17|20891.41|20811.41|20891.41|20811.41|20889.51|20809.51|10
1738695610000|2025-02-04 19:00:10|20890.97|20810.97|20886.92|20806.92|20891.54|20811.54|20886.92|20806.92|10
1738695620000|2025-02-04 19:00:20|20886.63|20806.63|20881.06|20801.06|20886.66|20806.66|20881.06|20801.06|10
1738695630000|2025-02-04 19:00:30|20880.89|20800.89|20875.74|20795.74|20880.89|20800.89|20875.58|20795.58|10
1738695640000|2025-02-04 19:00:40|20875.66|20795.66|20873.22|20793.22|20875.66|20795.66|20873.22|20793.22|10
1738695650000|2025-02-04 19:00:50|20871.04|20791.04|20871.77|20791.77|20871.84|20791.84|20870.48|20790.48|9
1738695660000|2025-02-04 19:01:00|20871.74|20791.74|20880.96|20800.96|20880.96|20800.96|20871.74|20791.74|10
1738695670000|2025-02-04 19:01:10|20881.89|20801.89|20888.11|20808.11|20888.11|20808.11|20881.89|20801.89|9
1738695680000|2025-02-04 19:01:20|20890.14|20810.14|20897.04|20817.04|20897.04|20817.04|20890.14|20810.14|10
1738695690000|2025-02-04 19:01:30|20899.53|20819.53|20906.78|20826.78|20907.03|20827.03|20899.53|20819.53|10
1738695700000|2025-02-04 19:01:40|20908.59|20828.59|20913.8|20833.8|20913.83|20833.83|20908.59|20828.59|10
1738695710000|2025-02-04 19:01:50|20914.02|20834.02|20915.84|20835.84|20915.84|20835.84|20913.59|20833.59|10
1738695720000|2025-02-04 19:02:00|20915.32|20835.32|20912.76|20832.76|20915.92|20835.92|20912.76|20832.76|10
1738695730000|2025-02-04 19:02:10|20912.72|20832.72|20910.46|20830.46|20912.72|20832.72|20910.46|20830.46|9
1738695740000|2025-02-04 19:02:20|20909.86|20829.86|20911.79|20831.79|20911.79|20831.79|20908.56|20828.56|9
1738695750000|2025-02-04 19:02:30|20912.46|20832.46|20914.3|20834.3|20914.51|20834.51|20911.78|20831.78|10
1738695760000|2025-02-04 19:02:40|20914.72|20834.72|20920.02|20840.02|20920.02|20840.02|20914.72|20834.72|10
1738695770000|2025-02-04 19:02:50|20920.07|20840.07|20925.12|20845.12|20925.31|20845.31|20920.07|20840.07|10
1738695780000|2025-02-04 19:03:00|20925.02|20845.02|20936.43|20856.43|20936.43|20856.43|20925.02|20845.02|10
1738695790000|2025-02-04 19:03:10|20937.66|20857.66|20938.9|20858.9|20938.9|20858.9|20937.53|20857.53|10
1738695800000|2025-02-04 19:03:20|20938.39|20858.39|20932.34|20852.34|20938.39|20858.39|20932.34|20852.34|10
1738695810000|2025-02-04 19:03:30|20932.12|20852.12|20928.67|20848.67|20932.12|20852.12|20928.67|20848.67|10
1738695820000|2025-02-04 19:03:40|20928.01|20848.01|20923.82|20843.82|20928.01|20848.01|20922.73|20842.73|10
1738695830000|2025-02-04 19:03:50|20922.82|20842.82|20924.65|20844.65|20925.05|20845.05|20922.82|20842.82|10
1738695840000|2025-02-04 19:04:00|20924.32|20844.32|20921.91|20841.91|20925.1|20845.1|20921.91|20841.91|10
1738695850000|2025-02-04 19:04:10|20921.77|20841.77|20915.15|20835.15|20921.77|20841.77|20914.24|20834.24|10
1738695860000|2025-02-04 19:04:20|20915.24|20835.24|20915.82|20835.82|20915.82|20835.82|20914|20834|10
1738695870000|2025-02-04 19:04:30|20916.22|20836.22|20923.8|20843.8|20923.84|20843.84|20916.22|20836.22|10
1738695880000|2025-02-04 19:04:40|20923.69|20843.69|20925.36|20845.36|20925.36|20845.36|20922.58|20842.58|10
1738695890000|2025-02-04 19:04:50|20925.35|20845.35|20931.45|20851.45|20931.45|20851.45|20925.35|20845.35|10
1738695900000|2025-02-04 19:05:00|20932.86|20852.86|20939.66|20859.66|20939.74|20859.74|20932.46|20852.46|10
1738695910000|2025-02-04 19:05:10|20939.65|20859.65|20935.28|20855.28|20940.35|20860.35|20935.28|20855.28|10
1738695920000|2025-02-04 19:05:20|20935.09|20855.09|20929.08|20849.08|20935.09|20855.09|20929.08|20849.08|10
1738695930000|2025-02-04 19:05:30|20929.03|20849.03|20923.78|20843.78|20929.03|20849.03|20923.78|20843.78|9
1738695940000|2025-02-04 19:05:40|20923.8|20843.8|20922.78|20842.78|20925.92|20845.92|20922.78|20842.78|10
1738695950000|2025-02-04 19:05:50|20922.66|20842.66|20925.1|20845.1|20925.1|20845.1|20921.61|20841.61|10
1738695960000|2025-02-04 19:06:00|20925.9|20845.9|20926.97|20846.97|20929.83|20849.83|20925.9|20845.9|10
1738695970000|2025-02-04 19:06:10|20926.77|20846.77|20931.09|20851.09|20931.54|20851.54|20926.04|20846.04|10
1738695980000|2025-02-04 19:06:20|20930.66|20850.66|20927.87|20847.87|20931.51|20851.51|20927.87|20847.87|10
1738695990000|2025-02-04 19:06:30|20929.18|20849.18|20932.61|20852.61|20932.61|20852.61|20928.49|20848.49|10
1738696000000|2025-02-04 19:06:40|20933.79|20853.79|20931.12|20851.12|20934.1|20854.1|20931.12|20851.12|10
1738696010000|2025-02-04 19:06:50|20931.01|20851.01|20934.09|20854.09|20934.09|20854.09|20931.01|20851.01|10
1738696020000|2025-02-04 19:07:00|20934.06|20854.06|20937.71|20857.71|20942.38|20862.38|20934.06|20854.06|10
1738696030000|2025-02-04 19:07:10|20937.8|20857.8|20931.82|20851.82|20937.8|20857.8|20931.82|20851.82|10
1738696040000|2025-02-04 19:07:20|20931.6|20851.6|20925.64|20845.64|20931.6|20851.6|20925.64|20845.64|10
1738696050000|2025-02-04 19:07:30|20925.84|20845.84|20921.49|20841.49|20925.86|20845.86|20921.49|20841.49|9
1738696060000|2025-02-04 19:07:40|20920.91|20840.91|20920.48|20840.48|20920.91|20840.91|20920.29|20840.29|10
1738696070000|2025-02-04 19:07:50|20919.77|20839.77|20917.25|20837.25|20919.77|20839.77|20917.25|20837.25|10
1738696080000|2025-02-04 19:08:00|20915.68|20835.68|20914.53|20834.53|20915.77|20835.77|20914.39|20834.39|10
1738696090000|2025-02-04 19:08:10|20915.04|20835.04|20918.06|20838.06|20918.06|20838.06|20915.04|20835.04|10
1738696100000|2025-02-04 19:08:20|20917.93|20837.93|20916.28|20836.28|20918.99|20838.99|20916.18|20836.18|10
1738696110000|2025-02-04 19:08:30|20916.34|20836.34|20915.8|20835.8|20916.86|20836.86|20915.61|20835.61|10
1738696120000|2025-02-04 19:08:40|20915.37|20835.37|20918.98|20838.98|20918.98|20838.98|20915.37|20835.37|10
1738696130000|2025-02-04 19:08:50|20919.09|20839.09|20920.28|20840.28|20920.71|20840.71|20919.09|20839.09|10
1738696140000|2025-02-04 19:09:00|20920.1|20840.1|20916.02|20836.02|20920.1|20840.1|20916.02|20836.02|9
1738696150000|2025-02-04 19:09:10|20915.74|20835.74|20910.52|20830.52|20915.74|20835.74|20910.12|20830.12|10
1738696160000|2025-02-04 19:09:20|20909.99|20829.99|20913.86|20833.86|20913.86|20833.86|20909.15|20829.15|10
1738696170000|2025-02-04 19:09:30|20914.15|20834.15|20922.85|20842.85|20922.85|20842.85|20914.15|20834.15|10
1738696180000|2025-02-04 19:09:40|20926.2|20846.2|20929.49|20849.49|20930.3|20850.3|20926.2|20846.2|10
1738696190000|2025-02-04 19:09:50|20929.87|20849.87|20928.93|20848.93|20929.87|20849.87|20928.57|20848.57|10
1738696200000|2025-02-04 19:10:00|20929|20849|20934.43|20854.43|20934.43|20854.43|20928.82|20848.82|10
1738696210000|2025-02-04 19:10:10|20934.5|20854.5|20936.62|20856.62|20937|20857|20934.26|20854.26|10
1738696220000|2025-02-04 19:10:20|20938.1|20858.1|20941.6|20861.6|20941.86|20861.86|20937.54|20857.54|10
1738696230000|2025-02-04 19:10:30|20941.58|20861.58|20947.9|20867.9|20947.93|20867.93|20941.58|20861.58|10
1738696240000|2025-02-04 19:10:40|20947.52|20867.52|20955.23|20875.23|20955.37|20875.37|20947.52|20867.52|10
1738696250000|2025-02-04 19:10:50|20954.45|20874.45|20955.45|20875.45|20955.45|20875.45|20952.82|20872.82|10
1738696260000|2025-02-04 19:11:00|20956.04|20876.04|20961.2|20881.2|20961.2|20881.2|20955.85|20875.85|10
1738696270000|2025-02-04 19:11:10|20961.24|20881.24|20971.49|20891.49|20971.49|20891.49|20960.85|20880.85|10
1738696280000|2025-02-04 19:11:20|20971.51|20891.51|20970.89|20890.89|20971.51|20891.51|20970.32|20890.32|10
1738696290000|2025-02-04 19:11:30|20971.16|20891.16|20972.06|20892.06|20972.06|20892.06|20970.08|20890.08|10
1738696300000|2025-02-04 19:11:40|20971.93|20891.93|20969.7|20889.7|20971.93|20891.93|20969.7|20889.7|10
1738696310000|2025-02-04 19:11:50|20971.34|20891.34|20971.04|20891.04|20971.34|20891.34|20970.53|20890.53|9
1738696320000|2025-02-04 19:12:00|20971.01|20891.01|20974.07|20894.07|20974.47|20894.47|20970.92|20890.92|10
1738696330000|2025-02-04 19:12:10|20974.04|20894.04|20979.41|20899.41|20979.41|20899.41|20974.04|20894.04|9
1738696340000|2025-02-04 19:12:20|20985.13|20905.13|21005.35|20925.35|21005.35|20925.35|20985.13|20905.13|10
1738696350000|2025-02-04 19:12:30|21007.3|20927.3|21021.33|20941.33|21021.33|20941.33|21007.3|20927.3|10
1738696360000|2025-02-04 19:12:40|21020.29|20940.29|21029.25|20949.25|21030.14|20950.14|21020.29|20940.29|9
1738696370000|2025-02-04 19:12:50|21029.9|20949.9|21024.96|20944.96|21029.9|20949.9|21024.38|20944.38|10
1738696380000|2025-02-04 19:13:00|21025.95|20945.95|21021.56|20941.56|21025.95|20945.95|21021.56|20941.56|10
1738696390000|2025-02-04 19:13:10|21021.12|20941.12|21017.34|20937.34|21021.32|20941.32|21017.34|20937.34|10
1738696400000|2025-02-04 19:13:20|21017.3|20937.3|21018.87|20938.87|21018.87|20938.87|21016.83|20936.83|10
1738696410000|2025-02-04 19:13:30|21020.42|20940.42|21027.72|20947.72|21027.72|20947.72|21020.42|20940.42|10
1738696420000|2025-02-04 19:13:40|21027.57|20947.57|21029.49|20949.49|21029.49|20949.49|21027.57|20947.57|10
1738696430000|2025-02-04 19:13:50|21030.51|20950.51|21049.83|20969.83|21049.83|20969.83|21030.51|20950.51|10
1738696440000|2025-02-04 19:14:00|21050.11|20970.11|21050.74|20970.74|21052.52|20972.52|21050|20970|10
1738696450000|2025-02-04 19:14:10|21052.1|20972.1|21059.74|20979.74|21059.74|20979.74|21052.1|20972.1|10
1738696460000|2025-02-04 19:14:20|21059.29|20979.29|21059.04|20979.04|21059.29|20979.29|21058.4|20978.4|10
1738696470000|2025-02-04 19:14:30|21058.95|20978.95|21058.63|20978.63|21059.11|20979.11|21057.37|20977.37|10
1738696480000|2025-02-04 19:14:40|21058.34|20978.34|21058.57|20978.57|21058.57|20978.57|21055.05|20975.05|10
1738696490000|2025-02-04 19:14:50|21061.02|20981.02|21063.19|20983.19|21063.51|20983.51|21061.02|20981.02|10
1738696500000|2025-02-04 19:15:00|21064.46|20984.46|21069.22|20989.22|21069.22|20989.22|21064.46|20984.46|10
1738696510000|2025-02-04 19:15:10|21068.77|20988.77|21054.86|20974.86|21068.77|20988.77|21054.81|20974.81|10
1738696520000|2025-02-04 19:15:20|21053.06|20973.06|21056.07|20976.07|21056.07|20976.07|21053.06|20973.06|10
1738696530000|2025-02-04 19:15:30|21056.01|20976.01|21057.86|20977.86|21064.23|20984.23|21055.75|20975.75|9
1738696540000|2025-02-04 19:15:40|21056.92|20976.92|21055.67|20975.67|21057.12|20977.12|21055.27|20975.27|9
1738696550000|2025-02-04 19:15:50|21057.83|20977.83|21071.68|20991.68|21071.68|20991.68|21057.83|20977.83|10
1738696560000|2025-02-04 19:16:00|21072.53|20992.53|21081.81|21001.81|21082.07|21002.07|21072.53|20992.53|10
1738696570000|2025-02-04 19:16:10|21084.11|21004.11|21107.44|21027.44|21107.44|21027.44|21084.11|21004.11|10
1738696580000|2025-02-04 19:16:20|21106.78|21026.78|21127.57|21047.57|21127.88|21047.88|21106.62|21026.62|10
1738696590000|2025-02-04 19:16:30|21129.85|21049.85|21129.86|21049.86|21132.81|21052.81|21128.02|21048.02|10
1738696600000|2025-02-04 19:16:40|21128.96|21048.96|21123.88|21043.88|21128.96|21048.96|21123.61|21043.61|10
1738696610000|2025-02-04 19:16:50|21124.48|21044.48|21123.37|21043.37|21124.48|21044.48|21122.04|21042.04|10
1738696620000|2025-02-04 19:17:00|21123.45|21043.45|21125.71|21045.71|21126.15|21046.15|21122.64|21042.64|10
1738696630000|2025-02-04 19:17:10|21123.45|21043.45|21115.74|21035.74|21123.45|21043.45|21115.74|21035.74|10
1738696640000|2025-02-04 19:17:20|21113.99|21033.99|21116|21036|21116|21036|21109.97|21029.97|10
1738696650000|2025-02-04 19:17:30|21118.55|21038.55|21119.3|21039.3|21120.8|21040.8|21117.77|21037.77|10
1738696660000|2025-02-04 19:17:40|21119.93|21039.93|21121.49|21041.49|21122.73|21042.73|21119.38|21039.38|10
1738696670000|2025-02-04 19:17:50|21120.43|21040.43|21122.9|21042.9|21124.56|21044.56|21119.04|21039.04|10
1738696680000|2025-02-04 19:18:00|21122.94|21042.94|21131.17|21051.17|21131.76|21051.76|21122.94|21042.94|10
1738696690000|2025-02-04 19:18:10|21130.31|21050.31|21132.87|21052.87|21132.87|21052.87|21130.31|21050.31|10
1738696700000|2025-02-04 19:18:20|21132.77|21052.77|21134.04|21054.04|21134.89|21054.89|21131.4|21051.4|10
1738696710000|2025-02-04 19:18:30|21134.59|21054.59|21133.88|21053.88|21134.59|21054.59|21132.75|21052.75|10
1738696720000|2025-02-04 19:18:40|21134.73|21054.73|21133.18|21053.18|21135.81|21055.81|21131.3|21051.3|10
1738696730000|2025-02-04 19:18:50|21133.91|21053.91|21134.15|21054.15|21135.31|21055.31|21133.91|21053.91|10
1738696740000|2025-02-04 19:19:00|21133.89|21053.89|21125.4|21045.4|21134.42|21054.42|21124.22|21044.22|10
1738696750000|2025-02-04 19:19:10|21125.5|21045.5|21127.87|21047.87|21128.17|21048.17|21125.5|21045.5|10
1738696760000|2025-02-04 19:19:20|21128.59|21048.59|21123.85|21043.85|21129.66|21049.66|21123.85|21043.85|10
1738696770000|2025-02-04 19:19:30|21122.82|21042.82|21121.47|21041.47|21122.82|21042.82|21119.44|21039.44|10
1738696780000|2025-02-04 19:19:40|21120.26|21040.26|21114.09|21034.09|21120.48|21040.48|21114.09|21034.09|9
1738696790000|2025-02-04 19:19:50|21111.48|21031.48|21112.79|21032.79|21112.79|21032.79|21109.64|21029.64|10
1738696800000|2025-02-04 19:20:00|21112.58|21032.58|21111.02|21031.02|21113.65|21033.65|21111.02|21031.02|10
1738696810000|2025-02-04 19:20:10|21110.18|21030.18|21098.47|21018.47|21110.18|21030.18|21098.28|21018.28|10
1738696820000|2025-02-04 19:20:20|21098.72|21018.72|21102.16|21022.16|21103.11|21023.11|21098.72|21018.72|10
1738696830000|2025-02-04 19:20:30|21102.83|21022.83|21099.41|21019.41|21103.11|21023.11|21099.35|21019.35|10
1738696840000|2025-02-04 19:20:40|21100.12|21020.12|21105.53|21025.53|21106.02|21026.02|21100.12|21020.12|10
1738696850000|2025-02-04 19:20:50|21108.21|21028.21|21121.68|21041.68|21121.68|21041.68|21106.71|21026.71|10
1738696860000|2025-02-04 19:21:00|21122.58|21042.58|21132.57|21052.57|21132.57|21052.57|21122.58|21042.58|10
1738696870000|2025-02-04 19:21:10|21132.66|21052.66|21137.76|21057.76|21137.82|21057.82|21132.66|21052.66|10
1738696880000|2025-02-04 19:21:20|21137.69|21057.69|21123.74|21043.74|21137.69|21057.69|21123.74|21043.74|10
1738696890000|2025-02-04 19:21:30|21120.9|21040.9|21110.1|21030.1|21120.9|21040.9|21110.1|21030.1|10
1738696900000|2025-02-04 19:21:40|21109.68|21029.68|21098.81|21018.81|21109.68|21029.68|21098.81|21018.81|10
1738696910000|2025-02-04 19:21:50|21099.63|21019.63|21099.93|21019.93|21101.26|21021.26|21099.35|21019.35|10
1738696920000|2025-02-04 19:22:00|21099.46|21019.46|21110.07|21030.07|21110.07|21030.07|21099.46|21019.46|10
1738696930000|2025-02-04 19:22:10|21110.31|21030.31|21113.04|21033.04|21113.64|21033.64|21110.31|21030.31|10
1738696940000|2025-02-04 19:22:20|21113.11|21033.11|21106.5|21026.5|21113.11|21033.11|21106.31|21026.31|10
1738696950000|2025-02-04 19:22:30|21106.9|21026.9|21111.97|21031.97|21112.11|21032.11|21106.9|21026.9|10
1738696960000|2025-02-04 19:22:40|21111.7|21031.7|21113.68|21033.68|21114.09|21034.09|21111.21|21031.21|10
1738696970000|2025-02-04 19:22:50|21113.27|21033.27|21109.78|21029.78|21113.29|21033.29|21109.78|21029.78|10
1738696980000|2025-02-04 19:23:00|21109.47|21029.47|21109.67|21029.67|21109.81|21029.81|21106.59|21026.59|10
1738696990000|2025-02-04 19:23:10|21111|21031|21105.73|21025.73|21111|21031|21105.73|21025.73|10
1738697000000|2025-02-04 19:23:20|21105.47|21025.47|21108.93|21028.93|21110.62|21030.62|21105.47|21025.47|10
1738697010000|2025-02-04 19:23:30|21109.73|21029.73|21107.56|21027.56|21110.44|21030.44|21107.27|21027.27|10
1738697020000|2025-02-04 19:23:40|21108.4|21028.4|21107.01|21027.01|21108.64|21028.64|21107.01|21027.01|10
1738697030000|2025-02-04 19:23:50|21105.94|21025.94|21107.2|21027.2|21107.2|21027.2|21104.6|21024.6|10
1738697040000|2025-02-04 19:24:00|21105.81|21025.81|21103.77|21023.77|21106.49|21026.49|21103.16|21023.16|9
1738697050000|2025-02-04 19:24:10|21103.72|21023.72|21108.57|21028.57|21108.57|21028.57|21103.72|21023.72|10
1738697060000|2025-02-04 19:24:20|21108.87|21028.87|21110.4|21030.4|21110.81|21030.81|21108.87|21028.87|10
1738697070000|2025-02-04 19:24:30|21110.5|21030.5|21109.08|21029.08|21111.3|21031.3|21107.86|21027.86|10
1738697080000|2025-02-04 19:24:40|21109.18|21029.18|21116.57|21036.57|21116.57|21036.57|21109.18|21029.18|10
1738697090000|2025-02-04 19:24:50|21116.99|21036.99|21118.75|21038.75|21118.96|21038.96|21116.24|21036.24|10
1738697100000|2025-02-04 19:25:00|21118.89|21038.89|21127.33|21047.33|21127.33|21047.33|21118.89|21038.89|10
1738697110000|2025-02-04 19:25:10|21135.1|21055.1|21134.09|21054.09|21135.7|21055.7|21134.09|21054.09|10
1738697120000|2025-02-04 19:25:20|21134.23|21054.23|21137.79|21057.79|21137.79|21057.79|21133.07|21053.07|10
1738697130000|2025-02-04 19:25:30|21138.04|21058.04|21138.49|21058.49|21139.3|21059.3|21138.04|21058.04|10
1738697140000|2025-02-04 19:25:40|21138.24|21058.24|21136.26|21056.26|21138.71|21058.71|21136.21|21056.21|9
1738697150000|2025-02-04 19:25:50|21135.99|21055.99|21135.53|21055.53|21135.99|21055.99|21135.24|21055.24|10
1738697160000|2025-02-04 19:26:00|21135.45|21055.45|21136.64|21056.64|21136.64|21056.64|21135.45|21055.45|10
1738697170000|2025-02-04 19:26:10|21137.18|21057.18|21135.42|21055.42|21137.34|21057.34|21133.29|21053.29|9
1738697180000|2025-02-04 19:26:20|21135.53|21055.53|21127.78|21047.78|21135.78|21055.78|21127.49|21047.49|10
1738697190000|2025-02-04 19:26:30|21128.3|21048.3|21116.29|21036.29|21128.3|21048.3|21116.29|21036.29|10
1738697200000|2025-02-04 19:26:40|21116.84|21036.84|21121.01|21041.01|21121.01|21041.01|21116.84|21036.84|10
1738697210000|2025-02-04 19:26:50|21123.27|21043.27|21124.85|21044.85|21127.74|21047.74|21123.27|21043.27|10
1738697220000|2025-02-04 19:27:00|21124.74|21044.74|21117.7|21037.7|21124.75|21044.75|21117.7|21037.7|10
1738697230000|2025-02-04 19:27:10|21116.43|21036.43|21105.28|21025.28|21116.69|21036.69|21105.28|21025.28|10
1738697240000|2025-02-04 19:27:20|21104.81|21024.81|21093.81|21013.81|21104.81|21024.81|21093.58|21013.58|10
1738697250000|2025-02-04 19:27:30|21093.89|21013.89|21091.88|21011.88|21095.39|21015.39|21091.84|21011.84|10
1738697260000|2025-02-04 19:27:40|21091.26|21011.26|21087.59|21007.59|21091.26|21011.26|21086.01|21006.01|10
1738697270000|2025-02-04 19:27:50|21087.47|21007.47|21081.18|21001.18|21087.47|21007.47|21081.06|21001.06|10
1738697280000|2025-02-04 19:28:00|21081.23|21001.23|21078.85|20998.85|21081.8|21001.8|21078.85|20998.85|10
1738697290000|2025-02-04 19:28:10|21077.88|20997.88|21077.26|20997.26|21079.56|20999.56|21077.26|20997.26|10
1738697300000|2025-02-04 19:28:20|21075.66|20995.66|21072.98|20992.98|21075.69|20995.69|21072.98|20992.98|10
1738697310000|2025-02-04 19:28:30|21073.09|20993.09|21065.99|20985.99|21073.09|20993.09|21065.12|20985.12|10
1738697320000|2025-02-04 19:28:40|21065.1|20985.1|21065.4|20985.4|21066.44|20986.44|21063.03|20983.03|10
1738697330000|2025-02-04 19:28:50|21064.57|20984.57|21059.86|20979.86|21065.07|20985.07|21057.92|20977.92|10
1738697340000|2025-02-04 19:29:00|21060.77|20980.77|21064.97|20984.97|21064.97|20984.97|21060.77|20980.77|10
1738697350000|2025-02-04 19:29:10|21064.55|20984.55|21072.09|20992.09|21072.09|20992.09|21064.55|20984.55|10
1738697360000|2025-02-04 19:29:20|21071.6|20991.6|21074.89|20994.89|21074.89|20994.89|21071.6|20991.6|10
1738697370000|2025-02-04 19:29:30|21075.06|20995.06|21074.42|20994.42|21075.3|20995.3|21074.42|20994.42|9
1738697380000|2025-02-04 19:29:40|21074.4|20994.4|21075.56|20995.56|21075.56|20995.56|21074.05|20994.05|10
1738697390000|2025-02-04 19:29:50|21074.96|20994.96|21078.75|20998.75|21079.51|20999.51|21074.96|20994.96|10
1738697400000|2025-02-04 19:30:00|21078.73|20998.73|21090.55|21010.55|21090.55|21010.55|21078.73|20998.73|10
1738697410000|2025-02-04 19:30:10|21089.96|21009.96|21097.16|21017.16|21097.16|21017.16|21089.96|21009.96|10
1738697420000|2025-02-04 19:30:20|21098.05|21018.05|21095.02|21015.02|21098.05|21018.05|21093.76|21013.76|10
1738697430000|2025-02-04 19:30:30|21095.3|21015.3|21096.79|21016.79|21097.9|21017.9|21095.3|21015.3|10
1738697440000|2025-02-04 19:30:40|21096.91|21016.91|21102.29|21022.29|21102.98|21022.98|21096.91|21016.91|10
1738697450000|2025-02-04 19:30:50|21102.54|21022.54|21112.45|21032.45|21113.13|21033.13|21102.54|21022.54|10
1738697460000|2025-02-04 19:31:00|21111.92|21031.92|21114.87|21034.87|21115.02|21035.02|21111.71|21031.71|10
1738697470000|2025-02-04 19:31:10|21114.54|21034.54|21114.72|21034.72|21115.52|21035.52|21113.82|21033.82|10
1738697480000|2025-02-04 19:31:20|21115.06|21035.06|21112.06|21032.06|21115.06|21035.06|21111.72|21031.72|10
1738697490000|2025-02-04 19:31:30|21112.01|21032.01|21108.55|21028.55|21112.01|21032.01|21107.14|21027.14|10
1738697500000|2025-02-04 19:31:40|21108.21|21028.21|21105.83|21025.83|21110.25|21030.25|21105.57|21025.57|10
1738697510000|2025-02-04 19:31:50|21105.32|21025.32|21098.59|21018.59|21105.32|21025.32|21094.51|21014.51|10
1738697520000|2025-02-04 19:32:00|21097.27|21017.27|21093.84|21013.84|21098.08|21018.08|21092.27|21012.27|10
1738697530000|2025-02-04 19:32:10|21093.97|21013.97|21089.04|21009.04|21093.97|21013.97|21089.04|21009.04|10
1738697540000|2025-02-04 19:32:20|21088.23|21008.23|21084.44|21004.44|21089.52|21009.52|21084.44|21004.44|10
1738697550000|2025-02-04 19:32:30|21082.63|21002.63|21079.52|20999.52|21082.72|21002.72|21078.43|20998.43|10
1738697560000|2025-02-04 19:32:40|21079.41|20999.41|21076.66|20996.66|21079.51|20999.51|21075.31|20995.31|10
1738697570000|2025-02-04 19:32:50|21077.31|20997.31|21077.21|20997.21|21078.14|20998.14|21077.21|20997.21|10
1738697580000|2025-02-04 19:33:00|21079.25|20999.25|21085.98|21005.98|21086.18|21006.18|21078.84|20998.84|10
1738697590000|2025-02-04 19:33:10|21088.38|21008.38|21091.85|21011.85|21091.85|21011.85|21088.38|21008.38|10
1738697600000|2025-02-04 19:33:20|21091.81|21011.81|21096.01|21016.01|21097.03|21017.03|21091.81|21011.81|10
1738697610000|2025-02-04 19:33:30|21096.12|21016.12|21098.24|21018.24|21098.93|21018.93|21096.12|21016.12|10
1738697620000|2025-02-04 19:33:40|21100.33|21020.33|21106.82|21026.82|21106.82|21026.82|21100.33|21020.33|10
1738697630000|2025-02-04 19:33:50|21107.89|21027.89|21121.15|21041.15|21121.15|21041.15|21107.89|21027.89|10
1738697640000|2025-02-04 19:34:00|21121.95|21041.95|21123.15|21043.15|21123.73|21043.73|21121.95|21041.95|10
1738697650000|2025-02-04 19:34:10|21121.66|21041.66|21115.59|21035.59|21121.66|21041.66|21113.36|21033.36|10
1738697660000|2025-02-04 19:34:20|21115.61|21035.61|21114.21|21034.21|21117.54|21037.54|21113.8|21033.8|10
1738697670000|2025-02-04 19:34:30|21114.85|21034.85|21114.29|21034.29|21116.29|21036.29|21113.45|21033.45|10
1738697680000|2025-02-04 19:34:40|21114.18|21034.18|21109.99|21029.99|21114.54|21034.54|21109.99|21029.99|10
1738697690000|2025-02-04 19:34:50|21109.62|21029.62|21114.04|21034.04|21114.04|21034.04|21108.17|21028.17|10
1738697700000|2025-02-04 19:35:00|21115.12|21035.12|21125.96|21045.96|21125.96|21045.96|21115.12|21035.12|10
1738697710000|2025-02-04 19:35:10|21133.57|21053.57|21142.64|21062.64|21143.11|21063.11|21133.57|21053.57|10
1738697720000|2025-02-04 19:35:20|21142.79|21062.79|21142.82|21062.82|21142.82|21062.82|21141.93|21061.93|10
1738697730000|2025-02-04 19:35:30|21140.92|21060.92|21149.79|21069.79|21149.79|21069.79|21140.92|21060.92|9
1738697740000|2025-02-04 19:35:40|21150.67|21070.67|21147.65|21067.65|21150.67|21070.67|21146.76|21066.76|10
1738697750000|2025-02-04 19:35:50|21147.6|21067.6|21152.85|21072.85|21152.85|21072.85|21147.6|21067.6|10
1738697760000|2025-02-04 19:36:00|21152.8|21072.8|21153.48|21073.48|21154.06|21074.06|21151.82|21071.82|10
1738697770000|2025-02-04 19:36:10|21154.46|21074.46|21151.96|21071.96|21155.25|21075.25|21151.96|21071.96|10
1738697780000|2025-02-04 19:36:20|21151.42|21071.42|21150.42|21070.42|21152.62|21072.62|21150.42|21070.42|10
1738697790000|2025-02-04 19:36:30|21150.64|21070.64|21152.84|21072.84|21152.92|21072.92|21149.57|21069.57|10
1738697800000|2025-02-04 19:36:40|21151.91|21071.91|21151.35|21071.35|21153.75|21073.75|21149.95|21069.95|10
1738697810000|2025-02-04 19:36:50|21151.32|21071.32|21146.83|21066.83|21152.52|21072.52|21146.83|21066.83|10
1738697820000|2025-02-04 19:37:00|21144.57|21064.57|21142.82|21062.82|21144.57|21064.57|21142.58|21062.58|10
1738697830000|2025-02-04 19:37:10|21142.55|21062.55|21142.7|21062.7|21144.67|21064.67|21142.55|21062.55|10
1738697840000|2025-02-04 19:37:20|21138.49|21058.49|21131.65|21051.65|21138.49|21058.49|21131.65|21051.65|10
1738697850000|2025-02-04 19:37:30|21130.59|21050.59|21122.52|21042.52|21130.59|21050.59|21122.52|21042.52|10
1738697860000|2025-02-04 19:37:40|21122.82|21042.82|21122.28|21042.28|21123.99|21043.99|21122.28|21042.28|10
1738697870000|2025-02-04 19:37:50|21121.47|21041.47|21117.52|21037.52|21121.47|21041.47|21116.26|21036.26|10
1738697880000|2025-02-04 19:38:00|21117.39|21037.39|21111.2|21031.2|21117.39|21037.39|21111.2|21031.2|10
1738697890000|2025-02-04 19:38:10|21111.11|21031.11|21101.18|21021.18|21111.11|21031.11|21101.18|21021.18|10
1738697900000|2025-02-04 19:38:20|21101.34|21021.34|21095.61|21015.61|21101.34|21021.34|21095.57|21015.57|10
1738697910000|2025-02-04 19:38:30|21095.64|21015.64|21091|21011|21096.11|21016.11|21091|21011|10
1738697920000|2025-02-04 19:38:40|21090.65|21010.65|21077.14|20997.14|21090.65|21010.65|21075.27|20995.27|10
1738697930000|2025-02-04 19:38:50|21077.54|20997.54|21071.13|20991.13|21078.51|20998.51|21071.13|20991.13|10
1738697940000|2025-02-04 19:39:00|21068.68|20988.68|21051.23|20971.23|21068.68|20988.68|21051.23|20971.23|10
1738697950000|2025-02-04 19:39:10|21050.79|20970.79|21037.3|20957.3|21052.15|20972.15|21037.3|20957.3|10
1738697960000|2025-02-04 19:39:20|21035.36|20955.36|21012.92|20932.92|21035.36|20955.36|21012.92|20932.92|10
1738697970000|2025-02-04 19:39:30|21013.81|20933.81|21015.04|20935.04|21015.04|20935.04|21013.37|20933.37|10
1738697980000|2025-02-04 19:39:40|21014.92|20934.92|21014.7|20934.7|21017.62|20937.62|21014.38|20934.38|10
1738697990000|2025-02-04 19:39:50|21017.2|20937.2|21016.42|20936.42|21017.54|20937.54|21016.38|20936.38|10
1738698000000|2025-02-04 19:40:00|21016.48|20936.48|21018.1|20938.1|21018.86|20938.86|21015.52|20935.52|10
1738698010000|2025-02-04 19:40:10|21018.86|20938.86|21012.68|20932.68|21018.86|20938.86|21012.68|20932.68|10
1738698020000|2025-02-04 19:40:20|21012.58|20932.58|21018.48|20938.48|21018.48|20938.48|21012.32|20932.32|10
1738698030000|2025-02-04 19:40:30|21018.73|20938.73|21012.47|20932.47|21018.73|20938.73|21012.47|20932.47|10
1738698040000|2025-02-04 19:40:40|21011.79|20931.79|21003.56|20923.56|21011.79|20931.79|21003.56|20923.56|10
1738698050000|2025-02-04 19:40:50|21001.89|20921.89|21004.83|20924.83|21005.74|20925.74|21001.89|20921.89|10
1738698060000|2025-02-04 19:41:00|21004.32|20924.32|21003.36|20923.36|21005.06|20925.06|21001.42|20921.42|10
1738698070000|2025-02-04 19:41:10|21002|20922|20994.66|20914.66|21002|20922|20994.66|20914.66|9
1738698080000|2025-02-04 19:41:20|20992.51|20912.51|20971.53|20891.53|20992.51|20912.51|20971.53|20891.53|9
1738698090000|2025-02-04 19:41:30|20966.7|20886.7|20955.17|20875.17|20966.7|20886.7|20955.17|20875.17|10
1738698100000|2025-02-04 19:41:40|20953.73|20873.73|20962.51|20882.51|20962.51|20882.51|20953.33|20873.33|10
1738698110000|2025-02-04 19:41:50|20963.3|20883.3|20960.23|20880.23|20963.95|20883.95|20957.52|20877.52|10
1738698120000|2025-02-04 19:42:00|20960.43|20880.43|20960.22|20880.22|20960.69|20880.69|20958.98|20878.98|9
1738698130000|2025-02-04 19:42:10|20961.35|20881.35|20968.51|20888.51|20968.51|20888.51|20961.35|20881.35|10
1738698140000|2025-02-04 19:42:20|20969.41|20889.41|20975.59|20895.59|20975.59|20895.59|20969.41|20889.41|10
1738698150000|2025-02-04 19:42:30|20976.93|20896.93|20974.71|20894.71|20977.07|20897.07|20974.5|20894.5|10
1738698160000|2025-02-04 19:42:40|20974.94|20894.94|20977.95|20897.95|20977.95|20897.95|20973.49|20893.49|10
1738698170000|2025-02-04 19:42:50|20977.89|20897.89|20981.5|20901.5|20981.5|20901.5|20977.78|20897.78|10
1738698180000|2025-02-04 19:43:00|20982.22|20902.22|20994.89|20914.89|20994.89|20914.89|20982.22|20902.22|10
1738698190000|2025-02-04 19:43:10|20993.92|20913.92|20985.31|20905.31|20994.19|20914.19|20985.31|20905.31|10
1738698200000|2025-02-04 19:43:20|20985.17|20905.17|20979.49|20899.49|20986.63|20906.63|20979.49|20899.49|10
1738698210000|2025-02-04 19:43:30|20979.4|20899.4|20980.29|20900.29|20981.13|20901.13|20978.34|20898.34|10
1738698220000|2025-02-04 19:43:40|20980.77|20900.77|20990.56|20910.56|20990.56|20910.56|20980.52|20900.52|10
1738698230000|2025-02-04 19:43:50|20991.44|20911.44|20998.99|20918.99|20999.03|20919.03|20991.44|20911.44|10
1738698240000|2025-02-04 19:44:00|20999.7|20919.7|21011.09|20931.09|21011.09|20931.09|20999.69|20919.69|10
1738698250000|2025-02-04 19:44:10|21012.74|20932.74|21035.84|20955.84|21035.84|20955.84|21012.74|20932.74|10
1738698260000|2025-02-04 19:44:20|21036.78|20956.78|21039.8|20959.8|21040.54|20960.54|21036.78|20956.78|10
1738698270000|2025-02-04 19:44:30|21040.29|20960.29|21042.98|20962.98|21043.1|20963.1|21040.29|20960.29|10
1738698280000|2025-02-04 19:44:40|21043.38|20963.38|21052.15|20972.15|21052.15|20972.15|21043.38|20963.38|10
1738698290000|2025-02-04 19:44:50|21052.2|20972.2|21052.18|20972.18|21053.03|20973.03|21049.24|20969.24|10
1738698300000|2025-02-04 19:45:00|21052.29|20972.29|21061.87|20981.87|21061.87|20981.87|21051.37|20971.37|10
1738698310000|2025-02-04 19:45:10|21061.44|20981.44|21066.21|20986.21|21066.87|20986.87|21061.44|20981.44|10
1738698320000|2025-02-04 19:45:20|21065.91|20985.91|21067.95|20987.95|21068.27|20988.27|21063.16|20983.16|10
1738698330000|2025-02-04 19:45:30|21067.89|20987.89|21067.63|20987.63|21070.21|20990.21|21065.18|20985.18|10
1738698340000|2025-02-04 19:45:40|21070.78|20990.78|21069.8|20989.8|21070.8|20990.8|21069.33|20989.33|10
1738698350000|2025-02-04 19:45:50|21069.16|20989.16|21068.32|20988.32|21070.02|20990.02|21068.23|20988.23|10
1738698360000|2025-02-04 19:46:00|21065.8|20985.8|21040.46|20960.46|21065.91|20985.91|21040.46|20960.46|10
1738698370000|2025-02-04 19:46:10|21039.55|20959.55|21013.48|20933.48|21039.55|20959.55|21010.43|20930.43|10
1738698380000|2025-02-04 19:46:20|21013.04|20933.04|21007.41|20927.41|21014.37|20934.37|21007.41|20927.41|10
1738698390000|2025-02-04 19:46:30|21008.03|20928.03|21001.85|20921.85|21008.49|20928.49|21000.44|20920.44|10
1738698400000|2025-02-04 19:46:40|21002.03|20922.03|20981.22|20901.22|21002.03|20922.03|20981.22|20901.22|10
1738698410000|2025-02-04 19:46:50|20978.75|20898.75|20955.16|20875.16|20978.75|20898.75|20954.61|20874.61|10
1738698420000|2025-02-04 19:47:00|20948.64|20868.64|20938.23|20858.23|20948.64|20868.64|20938.23|20858.23|10
1738698430000|2025-02-04 19:47:10|20939.38|20859.38|20921.74|20841.74|20939.38|20859.38|20921.74|20841.74|10
1738698440000|2025-02-04 19:47:20|20920.5|20840.5|20905.88|20825.88|20921.51|20841.51|20905.88|20825.88|10
1738698450000|2025-02-04 19:47:30|20902.43|20822.43|20869.87|20789.87|20902.43|20822.43|20869.87|20789.87|10
1738698460000|2025-02-04 19:47:40|20868.11|20788.11|20861.24|20781.24|20868.11|20788.11|20861.24|20781.24|10
1738698470000|2025-02-04 19:47:50|20863.01|20783.01|20865.03|20785.03|20865.03|20785.03|20861.09|20781.09|10
1738698480000|2025-02-04 19:48:00|20862.33|20782.33|20837.62|20757.62|20862.33|20782.33|20837.62|20757.62|10
1738698490000|2025-02-04 19:48:10|20834.94|20754.94|20816.3|20736.3|20834.94|20754.94|20816.3|20736.3|10
1738698500000|2025-02-04 19:48:20|20816.96|20736.96|20806.77|20726.77|20816.96|20736.96|20806.77|20726.77|10
1738698510000|2025-02-04 19:48:30|20803.97|20723.97|20790.41|20710.41|20803.97|20723.97|20789.51|20709.51|10
1738698520000|2025-02-04 19:48:40|20794.91|20714.91|20792.03|20712.03|20795.38|20715.38|20791.25|20711.25|10
1738698530000|2025-02-04 19:48:50|20788.98|20708.98|20787.23|20707.23|20793.91|20713.91|20785.8|20705.8|10
1738698540000|2025-02-04 19:49:00|20789.85|20709.85|20776.1|20696.1|20790.48|20710.48|20775.56|20695.56|10
1738698550000|2025-02-04 19:49:10|20774.37|20694.37|20764.33|20684.33|20774.37|20694.37|20762.91|20682.91|10
1738698560000|2025-02-04 19:49:20|20762.18|20682.18|20761.83|20681.83|20762.36|20682.36|20755.55|20675.55|10
1738698570000|2025-02-04 19:49:30|20760.82|20680.82|20761.69|20681.69|20768.78|20688.78|20760.54|20680.54|10
1738698580000|2025-02-04 19:49:40|20763.94|20683.94|20794.59|20714.59|20794.59|20714.59|20763.94|20683.94|10
1738698590000|2025-02-04 19:49:50|20798.21|20718.21|20814.13|20734.13|20814.13|20734.13|20798.21|20718.21|10
1738698600000|2025-02-04 19:50:00|20812.48|20732.48|20818|20738|20818|20738|20811.05|20731.05|10
1738698610000|2025-02-04 19:50:10|20819.98|20739.98|20825.7|20745.7|20825.94|20745.94|20819.98|20739.98|10
1738698620000|2025-02-04 19:50:20|20825.79|20745.79|20830.56|20750.56|20834.04|20754.04|20825.79|20745.79|10
1738698630000|2025-02-04 19:50:30|20830.81|20750.81|20813.43|20733.43|20833.67|20753.67|20813.43|20733.43|10
1738698640000|2025-02-04 19:50:40|20810.87|20730.87|20792.54|20712.54|20810.87|20730.87|20791.92|20711.92|10
1738698650000|2025-02-04 19:50:50|20794.41|20714.41|20804.56|20724.56|20806.04|20726.04|20794.41|20714.41|10
1738698660000|2025-02-04 19:51:00|20805.15|20725.15|20798.06|20718.06|20806.85|20726.85|20798.06|20718.06|10
1738698670000|2025-02-04 19:51:10|20799.29|20719.29|20788.99|20708.99|20799.29|20719.29|20787.71|20707.71|10
1738698680000|2025-02-04 19:51:20|20787.64|20707.64|20791.69|20711.69|20791.69|20711.69|20786.69|20706.69|10
1738698690000|2025-02-04 19:51:30|20793.64|20713.64|20789.81|20709.81|20798.3|20718.3|20789.81|20709.81|10
1738698700000|2025-02-04 19:51:40|20788.93|20708.93|20780.37|20700.37|20790.19|20710.19|20779.39|20699.39|10
1738698710000|2025-02-04 19:51:50|20781.32|20701.32|20770.45|20690.45|20781.76|20701.76|20770.45|20690.45|10
1738698720000|2025-02-04 19:52:00|20768.58|20688.58|20773.83|20693.83|20774.45|20694.45|20767.25|20687.25|10
1738698730000|2025-02-04 19:52:10|20773.59|20693.59|20772.28|20692.28|20774.23|20694.23|20771.55|20691.55|10
1738698740000|2025-02-04 19:52:20|20770.14|20690.14|20752.54|20672.54|20770.64|20690.64|20752.54|20672.54|10
1738698750000|2025-02-04 19:52:30|20748.72|20668.72|20740.72|20660.72|20752.63|20672.63|20740.72|20660.72|10
1738698760000|2025-02-04 19:52:40|20741.03|20661.03|20715.38|20635.38|20741.03|20661.03|20715.38|20635.38|10
1738698770000|2025-02-04 19:52:50|20714.67|20634.67|20698.23|20618.23|20714.67|20634.67|20696.58|20616.58|10
1738698780000|2025-02-04 19:53:00|20697.25|20617.25|20698.17|20618.17|20698.17|20618.17|20694.04|20614.04|10
1738698790000|2025-02-04 19:53:10|20699.59|20619.59|20702.59|20622.59|20704.11|20624.11|20699.31|20619.31|10
1738698800000|2025-02-04 19:53:20|20698.36|20618.36|20698|20618|20700.16|20620.16|20693.66|20613.66|10
1738698810000|2025-02-04 19:53:30|20699.24|20619.24|20693.34|20613.34|20699.68|20619.68|20693.34|20613.34|10
1738698820000|2025-02-04 19:53:40|20692.89|20612.89|20683.11|20603.11|20692.89|20612.89|20682.41|20602.41|10
1738698830000|2025-02-04 19:53:50|20682.72|20602.72|20678.66|20598.66|20684.09|20604.09|20678.66|20598.66|10
1738698840000|2025-02-04 19:54:00|20676.77|20596.77|20667.74|20587.74|20677.09|20597.09|20667.74|20587.74|10
1738698850000|2025-02-04 19:54:10|20668.2|20588.2|20667.47|20587.47|20669.03|20589.03|20666.73|20586.73|10
1738698860000|2025-02-04 19:54:20|20667.93|20587.93|20669.79|20589.79|20669.79|20589.79|20664.43|20584.43|10
1738698870000|2025-02-04 19:54:30|20671.13|20591.13|20664.78|20584.78|20671.13|20591.13|20664.39|20584.39|10
1738698880000|2025-02-04 19:54:40|20663.43|20583.43|20669.69|20589.69|20669.7|20589.7|20663.43|20583.43|10
1738698890000|2025-02-04 19:54:50|20668.55|20588.55|20659.61|20579.61|20668.55|20588.55|20659.06|20579.06|10
1738698900000|2025-02-04 19:55:00|20659.81|20579.81|20663.75|20583.75|20663.85|20583.85|20657.71|20577.71|10
1738698910000|2025-02-04 19:55:10|20662.71|20582.71|20659.45|20579.45|20665.77|20585.77|20657.55|20577.55|10
1738698920000|2025-02-04 19:55:20|20658.59|20578.59|20677.66|20597.66|20677.66|20597.66|20657.87|20577.87|10
1738698930000|2025-02-04 19:55:30|20680.26|20600.26|20709.27|20629.27|20709.27|20629.27|20680.26|20600.26|10
1738698940000|2025-02-04 19:55:40|20710.36|20630.36|20717.73|20637.73|20717.73|20637.73|20709.9|20629.9|10
1738698950000|2025-02-04 19:55:50|20717.15|20637.15|20712.64|20632.64|20717.41|20637.41|20712.64|20632.64|10
1738698960000|2025-02-04 19:56:00|20712.53|20632.53|20728.79|20648.79|20728.79|20648.79|20708.68|20628.68|10
1738698970000|2025-02-04 19:56:10|20729.37|20649.37|20745.47|20665.47|20745.47|20665.47|20729.37|20649.37|10
1738698980000|2025-02-04 19:56:20|20749.77|20669.77|20751.17|20671.17|20752.81|20672.81|20749.38|20669.38|10
1738698990000|2025-02-04 19:56:30|20750.09|20670.09|20752.28|20672.28|20753.81|20673.81|20750.09|20670.09|9
1738699000000|2025-02-04 19:56:40|20751.15|20671.15|20746.39|20666.39|20753.48|20673.48|20746.39|20666.39|10
1738699010000|2025-02-04 19:56:50|20747.35|20667.35|20751.55|20671.55|20753.31|20673.31|20747.35|20667.35|10
1738699020000|2025-02-04 19:57:00|20751.33|20671.33|20743.86|20663.86|20752.86|20672.86|20742.78|20662.78|10
1738699030000|2025-02-04 19:57:10|20744.62|20664.62|20744.08|20664.08|20749.12|20669.12|20744.08|20664.08|10
1738699040000|2025-02-04 19:57:20|20742.41|20662.41|20734.65|20654.65|20744.55|20664.55|20734.65|20654.65|10
1738699050000|2025-02-04 19:57:30|20731.65|20651.65|20720.66|20640.66|20731.65|20651.65|20720.66|20640.66|10
1738699060000|2025-02-04 19:57:40|20718.75|20638.75|20707.19|20627.19|20718.75|20638.75|20707.19|20627.19|10
1738699070000|2025-02-04 19:57:50|20704.61|20624.61|20702.04|20622.04|20705.44|20625.44|20702.04|20622.04|10
1738699080000|2025-02-04 19:58:00|20701.98|20621.98|20697.99|20617.99|20701.98|20621.98|20696.54|20616.54|10
1738699090000|2025-02-04 19:58:10|20696.7|20616.7|20684.12|20604.12|20696.7|20616.7|20684.12|20604.12|10
1738699100000|2025-02-04 19:58:20|20682.78|20602.78|20677.96|20597.96|20683.23|20603.23|20677.96|20597.96|10
1738699110000|2025-02-04 19:58:30|20677.23|20597.23|20666.28|20586.28|20677.23|20597.23|20666.28|20586.28|10
1738699120000|2025-02-04 19:58:40|20665.56|20585.56|20670.17|20590.17|20670.37|20590.37|20665.56|20585.56|10
1738699130000|2025-02-04 19:58:50|20667.91|20587.91|20670.63|20590.63|20670.64|20590.64|20667.26|20587.26|10
1738699140000|2025-02-04 19:59:00|20671.87|20591.87|20666.42|20586.42|20671.87|20591.87|20666.42|20586.42|10
1738699150000|2025-02-04 19:59:10|20665.41|20585.41|20646.67|20566.67|20665.41|20585.41|20646.67|20566.67|10
1738699160000|2025-02-04 19:59:20|20640.66|20560.66|20628.57|20548.57|20640.66|20560.66|20628.57|20548.57|10
1738699170000|2025-02-04 19:59:30|20627.83|20547.83|20614.86|20534.86|20627.83|20547.83|20614.69|20534.69|10
1738699180000|2025-02-04 19:59:40|20611.9|20531.9|20584.39|20504.39|20611.9|20531.9|20584.39|20504.39|10
1738699190000|2025-02-04 19:59:50|20580.21|20500.21|20574.42|20494.42|20580.41|20500.41|20574.42|20494.42|10
1738699200000|2025-02-04 20:00:00|20574.19|20494.19|20555.6|20475.6|20574.19|20494.19|20555.6|20475.6|9
1738699210000|2025-02-04 20:00:10|20551.67|20471.67|20566.17|20486.17|20566.17|20486.17|20551.67|20471.67|10
1738699220000|2025-02-04 20:00:20|20567.77|20487.77|20592.46|20512.46|20592.46|20512.46|20567.77|20487.77|10
1738699230000|2025-02-04 20:00:30|20596.12|20516.12|20599.09|20519.09|20603|20523|20596.12|20516.12|10
1738699240000|2025-02-04 20:00:40|20600.63|20520.63|20588.85|20508.85|20600.63|20520.63|20588.85|20508.85|10
1738699250000|2025-02-04 20:00:50|20591.47|20511.47|20600.15|20520.15|20600.15|20520.15|20589.41|20509.41|10
1738699260000|2025-02-04 20:01:00|20600.96|20520.96|20603.15|20523.15|20603.32|20523.32|20600.49|20520.49|10
1738699270000|2025-02-04 20:01:10|20605.52|20525.52|20622.13|20542.13|20622.13|20542.13|20605.52|20525.52|10
1738699280000|2025-02-04 20:01:20|20625.41|20545.41|20622.24|20542.24|20626.4|20546.4|20622.24|20542.24|10
1738699290000|2025-02-04 20:01:30|20624.09|20544.09|20645.62|20565.62|20645.62|20565.62|20623.72|20543.72|10
1738699300000|2025-02-04 20:01:40|20644.6|20564.6|20649.75|20569.75|20650.89|20570.89|20642.95|20562.95|10
1738699310000|2025-02-04 20:01:50|20651.75|20571.75|20661.48|20581.48|20663.5|20583.5|20651.75|20571.75|10
1738699320000|2025-02-04 20:02:00|20662.55|20582.55|20661.06|20581.06|20664.12|20584.12|20658.69|20578.69|10
1738699330000|2025-02-04 20:02:10|20663.45|20583.45|20656.91|20576.91|20665.68|20585.68|20656.91|20576.91|10
1738699340000|2025-02-04 20:02:20|20655.35|20575.35|20638.21|20558.21|20655.35|20575.35|20637.85|20557.85|10
1738699350000|2025-02-04 20:02:30|20638.98|20558.98|20659.71|20579.71|20659.71|20579.71|20638.98|20558.98|10
1738699360000|2025-02-04 20:02:40|20658.67|20578.67|20665.3|20585.3|20665.3|20585.3|20654.74|20574.74|9
1738699370000|2025-02-04 20:02:50|20664.73|20584.73|20661.85|20581.85|20666.27|20586.27|20661.01|20581.01|10
1738699380000|2025-02-04 20:03:00|20662.08|20582.08|20657.84|20577.84|20666.51|20586.51|20657.84|20577.84|10
1738699390000|2025-02-04 20:03:10|20653.74|20573.74|20644.65|20564.65|20653.74|20573.74|20644.65|20564.65|10
1738699400000|2025-02-04 20:03:20|20645.14|20565.14|20638.62|20558.62|20645.14|20565.14|20637.95|20557.95|10
1738699410000|2025-02-04 20:03:30|20638.98|20558.98|20620.04|20540.04|20638.98|20558.98|20619.67|20539.67|10
1738699420000|2025-02-04 20:03:40|20618.84|20538.84|20607.38|20527.38|20621.54|20541.54|20607.38|20527.38|10
1738699430000|2025-02-04 20:03:50|20606.89|20526.89|20612.94|20532.94|20612.94|20532.94|20606.49|20526.49|10
1738699440000|2025-02-04 20:04:00|20613.81|20533.81|20636.3|20556.3|20636.3|20556.3|20613.81|20533.81|10
1738699450000|2025-02-04 20:04:10|20637.87|20557.87|20630.37|20550.37|20639.71|20559.71|20630.37|20550.37|10
1738699460000|2025-02-04 20:04:20|20631.28|20551.28|20623.54|20543.54|20632.13|20552.13|20621.72|20541.72|10
1738699470000|2025-02-04 20:04:30|20621.85|20541.85|20616.43|20536.43|20621.85|20541.85|20615.1|20535.1|10
1738699480000|2025-02-04 20:04:40|20618.14|20538.14|20617.29|20537.29|20624.96|20544.96|20616.88|20536.88|10
1738699490000|2025-02-04 20:04:50|20619.59|20539.59|20618.97|20538.97|20623.45|20543.45|20618.97|20538.97|10
1738699500000|2025-02-04 20:05:00|20618.22|20538.22|20613.58|20533.58|20618.77|20538.77|20612.79|20532.79|10
1738699510000|2025-02-04 20:05:10|20612.13|20532.13|20624.01|20544.01|20625.13|20545.13|20612.13|20532.13|10
1738699520000|2025-02-04 20:05:20|20624.22|20544.22|20623.55|20543.55|20626.26|20546.26|20622.13|20542.13|9
1738699530000|2025-02-04 20:05:30|20618.77|20538.77|20605.12|20525.12|20618.77|20538.77|20603.84|20523.84|10
1738699540000|2025-02-04 20:05:40|20605.14|20525.14|20601.2|20521.2|20605.14|20525.14|20598.53|20518.53|10
1738699550000|2025-02-04 20:05:50|20600.77|20520.77|20591.46|20511.46|20600.77|20520.77|20590.39|20510.39|10
1738699560000|2025-02-04 20:06:00|20592.56|20512.56|20602.94|20522.94|20603.42|20523.42|20592.56|20512.56|10
1738699570000|2025-02-04 20:06:10|20602.56|20522.56|20592.16|20512.16|20602.56|20522.56|20592.16|20512.16|10
1738699580000|2025-02-04 20:06:20|20590.61|20510.61|20568.79|20488.79|20590.61|20510.61|20568.79|20488.79|10
1738699590000|2025-02-04 20:06:30|20568.17|20488.17|20541.74|20461.74|20570.18|20490.18|20541.74|20461.74|10
1738699600000|2025-02-04 20:06:40|20540.02|20460.02|20503.19|20423.19|20540.02|20460.02|20503.19|20423.19|10
1738699610000|2025-02-04 20:06:50|20503.3|20423.3|20484.69|20404.69|20503.3|20423.3|20484.69|20404.69|10
1738699620000|2025-02-04 20:07:00|20482.86|20402.86|20480.44|20400.44|20483.28|20403.28|20479.63|20399.63|10
1738699630000|2025-02-04 20:07:10|20480.21|20400.21|20476.53|20396.53|20480.21|20400.21|20476.53|20396.53|10
1738699640000|2025-02-04 20:07:20|20478.25|20398.25|20480.83|20400.83|20481.77|20401.77|20478.25|20398.25|10
1738699650000|2025-02-04 20:07:30|20481.7|20401.7|20468.25|20388.25|20481.7|20401.7|20468.25|20388.25|10
1738699660000|2025-02-04 20:07:40|20467.18|20387.18|20463.63|20383.63|20468.45|20388.45|20463.49|20383.49|10
1738699670000|2025-02-04 20:07:50|20466.17|20386.17|20472.28|20392.28|20472.28|20392.28|20466.17|20386.17|10
1738699680000|2025-02-04 20:08:00|20471.64|20391.64|20495.26|20415.26|20495.26|20415.26|20471.64|20391.64|10
1738699690000|2025-02-04 20:08:10|20496.58|20416.58|20494.83|20414.83|20500.35|20420.35|20494.83|20414.83|10
1738699700000|2025-02-04 20:08:20|20493.74|20413.74|20465.52|20385.52|20493.74|20413.74|20465.52|20385.52|10
1738699710000|2025-02-04 20:08:30|20459.96|20379.96|20449.85|20369.85|20459.96|20379.96|20444.56|20364.56|10
1738699720000|2025-02-04 20:08:40|20447.4|20367.4|20438.62|20358.62|20448.07|20368.07|20438.62|20358.62|10
1738699730000|2025-02-04 20:08:50|20436.81|20356.81|20413.59|20333.59|20436.81|20356.81|20413.59|20333.59|10
1738699740000|2025-02-04 20:09:00|20413.23|20333.23|20419.1|20339.1|20419.1|20339.1|20410.39|20330.39|10
1738699750000|2025-02-04 20:09:10|20426.32|20346.32|20439.79|20359.79|20440.53|20360.53|20426.32|20346.32|10
1738699760000|2025-02-04 20:09:20|20438.72|20358.72|20439.59|20359.59|20440.89|20360.89|20438.72|20358.72|10
1738699770000|2025-02-04 20:09:30|20437.59|20357.59|20435.04|20355.04|20442.67|20362.67|20435.04|20355.04|10
1738699780000|2025-02-04 20:09:40|20432.24|20352.24|20444.64|20364.64|20445.67|20365.67|20431.27|20351.27|10
1738699790000|2025-02-04 20:09:50|20444.85|20364.85|20469.31|20389.31|20469.31|20389.31|20444.85|20364.85|10
1738699800000|2025-02-04 20:10:00|20473.67|20393.67|20517.25|20437.25|20517.53|20437.53|20473.67|20393.67|10
1738699810000|2025-02-04 20:10:10|20520.61|20440.61|20553.23|20473.23|20553.23|20473.23|20520.61|20440.61|10
1738699820000|2025-02-04 20:10:20|20553.28|20473.28|20576.35|20496.35|20576.35|20496.35|20553.28|20473.28|10
1738699830000|2025-02-04 20:10:30|20578.52|20498.52|20590.03|20510.03|20592.26|20512.26|20575.57|20495.57|10
1738699840000|2025-02-04 20:10:40|20591.27|20511.27|20584.57|20504.57|20591.27|20511.27|20583.2|20503.2|10
1738699850000|2025-02-04 20:10:50|20580.67|20500.67|20566.08|20486.08|20580.67|20500.67|20564.53|20484.53|10
1738699860000|2025-02-04 20:11:00|20569.23|20489.23|20560.17|20480.17|20569.23|20489.23|20552.52|20472.52|9
1738699870000|2025-02-04 20:11:10|20562.55|20482.55|20557.45|20477.45|20562.85|20482.85|20551.2|20471.2|10
1738699880000|2025-02-04 20:11:20|20558.54|20478.54|20547.89|20467.89|20561.91|20481.91|20545.57|20465.57|10
1738699890000|2025-02-04 20:11:30|20549.08|20469.08|20528.3|20448.3|20549.08|20469.08|20520.13|20440.13|10
1738699900000|2025-02-04 20:11:40|20529.41|20449.41|20494.03|20414.03|20529.41|20449.41|20492.88|20412.88|10
1738699910000|2025-02-04 20:11:50|20494.09|20414.09|20488.11|20408.11|20495.84|20415.84|20487.91|20407.91|10
1738699920000|2025-02-04 20:12:00|20488.81|20408.81|20473.33|20393.33|20488.81|20408.81|20470.91|20390.91|10
1738699930000|2025-02-04 20:12:10|20470.15|20390.15|20459.83|20379.83|20470.15|20390.15|20457.43|20377.43|10
1738699940000|2025-02-04 20:12:20|20461.2|20381.2|20455.02|20375.02|20461.2|20381.2|20449.39|20369.39|10
1738699950000|2025-02-04 20:12:30|20452.19|20372.19|20439.19|20359.19|20453.33|20373.33|20439.19|20359.19|10
1738699960000|2025-02-04 20:12:40|20431.68|20351.68|20415.61|20335.61|20431.68|20351.68|20412.35|20332.35|10
1738699970000|2025-02-04 20:12:50|20417.77|20337.77|20431.34|20351.34|20431.34|20351.34|20417.77|20337.77|10
1738699980000|2025-02-04 20:13:00|20430.92|20350.92|20436.48|20356.48|20442.96|20362.96|20430.74|20350.74|10
1738699990000|2025-02-04 20:13:10|20435.26|20355.26|20421.84|20341.84|20435.26|20355.26|20421.84|20341.84|10
1738700000000|2025-02-04 20:13:20|20421.36|20341.36|20371.14|20291.14|20421.36|20341.36|20371.14|20291.14|10
1738700010000|2025-02-04 20:13:30|20370.42|20290.42|20352.56|20272.56|20370.42|20290.42|20352.56|20272.56|10
1738700020000|2025-02-04 20:13:40|20354.72|20274.72|20373.62|20293.62|20374.12|20294.12|20354.72|20274.72|10
1738700030000|2025-02-04 20:13:50|20371.37|20291.37|20383.07|20303.07|20383.4|20303.4|20371.37|20291.37|10
1738700040000|2025-02-04 20:14:00|20381.14|20301.14|20385.63|20305.63|20387.01|20307.01|20377.81|20297.81|10
1738700050000|2025-02-04 20:14:10|20386.06|20306.06|20396.87|20316.87|20396.87|20316.87|20385.28|20305.28|10
1738700060000|2025-02-04 20:14:20|20397.28|20317.28|20424.87|20344.87|20424.87|20344.87|20397.28|20317.28|10
1738700070000|2025-02-04 20:14:30|20431.91|20351.91|20435.3|20355.3|20438.12|20358.12|20431.91|20351.91|9
1738700080000|2025-02-04 20:14:40|20433.93|20353.93|20418.81|20338.81|20434.59|20354.59|20418.81|20338.81|10
1738700090000|2025-02-04 20:14:50|20415.8|20335.8|20404.84|20324.84|20415.8|20335.8|20399.09|20319.09|10
1738700100000|2025-02-04 20:15:00|20406.16|20326.16|20424.73|20344.73|20424.73|20344.73|20403.69|20323.69|10
1738700110000|2025-02-04 20:15:10|20426.53|20346.53|20439.28|20359.28|20442.81|20362.81|20426.53|20346.53|10
1738700120000|2025-02-04 20:15:20|20437.53|20357.53|20432.25|20352.25|20437.59|20357.59|20425.1|20345.1|10
1738700130000|2025-02-04 20:15:30|20433.65|20353.65|20463.67|20383.67|20463.67|20383.67|20433.65|20353.65|10
1738700140000|2025-02-04 20:15:40|20469.81|20389.81|20476.08|20396.08|20477.26|20397.26|20469.81|20389.81|10
1738700150000|2025-02-04 20:15:50|20475.5|20395.5|20488.57|20408.57|20488.57|20408.57|20475.5|20395.5|10
1738700160000|2025-02-04 20:16:00|20490.2|20410.2|20500.32|20420.32|20501.42|20421.42|20490.2|20410.2|10
1738700170000|2025-02-04 20:16:10|20496.67|20416.67|20475.9|20395.9|20498.45|20418.45|20475.9|20395.9|10
1738700180000|2025-02-04 20:16:20|20475.03|20395.03|20488.78|20408.78|20489.96|20409.96|20475.03|20395.03|10
1738700190000|2025-02-04 20:16:30|20488.62|20408.62|20498.83|20418.83|20501.75|20421.75|20486.03|20406.03|10
1738700200000|2025-02-04 20:16:40|20496.62|20416.62|20498.75|20418.75|20505.94|20425.94|20491.61|20411.61|10
1738700210000|2025-02-04 20:16:50|20493.7|20413.7|20474.93|20394.93|20493.7|20413.7|20474.93|20394.93|10
1738700220000|2025-02-04 20:17:00|20471.72|20391.72|20480.83|20400.83|20480.83|20400.83|20471.39|20391.39|10
1738700230000|2025-02-04 20:17:10|20480.04|20400.04|20466.08|20386.08|20480.04|20400.04|20466.08|20386.08|10
1738700240000|2025-02-04 20:17:20|20463.4|20383.4|20445.36|20365.36|20463.4|20383.4|20440.52|20360.52|10
1738700250000|2025-02-04 20:17:30|20444.85|20364.85|20427.51|20347.51|20444.85|20364.85|20427.47|20347.47|10
1738700260000|2025-02-04 20:17:40|20427.11|20347.11|20415.78|20335.78|20428.5|20348.5|20415.78|20335.78|10
1738700270000|2025-02-04 20:17:50|20417.33|20337.33|20427.01|20347.01|20427.01|20347.01|20417.33|20337.33|10
1738700280000|2025-02-04 20:18:00|20426.99|20346.99|20448.56|20368.56|20448.56|20368.56|20426.99|20346.99|10
1738700290000|2025-02-04 20:18:10|20449.16|20369.16|20443.61|20363.61|20450.37|20370.37|20443.61|20363.61|10
1738700300000|2025-02-04 20:18:20|20442.04|20362.04|20418.69|20338.69|20442.04|20362.04|20416.32|20336.32|10
1738700310000|2025-02-04 20:18:30|20419.09|20339.09|20425.6|20345.6|20431.62|20351.62|20419.09|20339.09|10
1738700320000|2025-02-04 20:18:40|20423.82|20343.82|20426.05|20346.05|20426.05|20346.05|20420.72|20340.72|10
1738700330000|2025-02-04 20:18:50|20425.26|20345.26|20422.36|20342.36|20427.68|20347.68|20420.63|20340.63|10
1738700340000|2025-02-04 20:19:00|20422.56|20342.56|20416.91|20336.91|20422.91|20342.91|20416.91|20336.91|10
1738700350000|2025-02-04 20:19:10|20416.43|20336.43|20408.62|20328.62|20416.43|20336.43|20408.62|20328.62|10
1738700360000|2025-02-04 20:19:20|20407.31|20327.31|20402.53|20322.53|20411.57|20331.57|20402.53|20322.53|10
1738700370000|2025-02-04 20:19:30|20400.5|20320.5|20404.59|20324.59|20405.42|20325.42|20400.5|20320.5|10
1738700380000|2025-02-04 20:19:40|20404.16|20324.16|20402.46|20322.46|20404.16|20324.16|20396.95|20316.95|10
1738700390000|2025-02-04 20:19:50|20398.8|20318.8|20401.4|20321.4|20401.4|20321.4|20396.9|20316.9|10
1738700400000|2025-02-04 20:20:00|20401.69|20321.69|20432.69|20352.69|20432.69|20352.69|20401.69|20321.69|10
1738700410000|2025-02-04 20:20:10|20435.38|20355.38|20437.13|20357.13|20437.13|20357.13|20434.66|20354.66|10
1738700420000|2025-02-04 20:20:20|20439.06|20359.06|20434.57|20354.57|20439.06|20359.06|20434.57|20354.57|10
1738700430000|2025-02-04 20:20:30|20434.91|20354.91|20441.49|20361.49|20442.34|20362.34|20434.91|20354.91|10
1738700440000|2025-02-04 20:20:40|20442.66|20362.66|20440.5|20360.5|20442.66|20362.66|20440.22|20360.22|10
1738700450000|2025-02-04 20:20:50|20442.02|20362.02|20435.52|20355.52|20442.02|20362.02|20435.52|20355.52|10
1738700460000|2025-02-04 20:21:00|20431.12|20351.12|20404.94|20324.94|20431.12|20351.12|20403.8|20323.8|10
1738700470000|2025-02-04 20:21:10|20404.65|20324.65|20387.46|20307.46|20404.65|20324.65|20387.46|20307.46|10
1738700480000|2025-02-04 20:21:20|20384.94|20304.94|20381.89|20301.89|20384.94|20304.94|20381.48|20301.48|10
1738700490000|2025-02-04 20:21:30|20381.1|20301.1|20370.41|20290.41|20381.1|20301.1|20370.41|20290.41|10
1738700500000|2025-02-04 20:21:40|20370.24|20290.24|20371.57|20291.57|20376.37|20296.37|20370.24|20290.24|10
1738700510000|2025-02-04 20:21:50|20372.27|20292.27|20386.05|20306.05|20386.05|20306.05|20372.27|20292.27|10
1738700520000|2025-02-04 20:22:00|20388.3|20308.3|20403.39|20323.39|20403.39|20323.39|20388.3|20308.3|10
1738700530000|2025-02-04 20:22:10|20404.93|20324.93|20392.8|20312.8|20407.37|20327.37|20392.8|20312.8|10
1738700540000|2025-02-04 20:22:20|20392.02|20312.02|20390.86|20310.86|20392.02|20312.02|20388.38|20308.38|10
1738700550000|2025-02-04 20:22:30|20388.42|20308.42|20384.27|20304.27|20388.42|20308.42|20373.54|20293.54|10
1738700560000|2025-02-04 20:22:40|20385.63|20305.63|20382.85|20302.85|20387.06|20307.06|20379.41|20299.41|10
1738700570000|2025-02-04 20:22:50|20384.95|20304.95|20383.68|20303.68|20385.78|20305.78|20383.68|20303.68|10
1738700580000|2025-02-04 20:23:00|20383.74|20303.74|20390.76|20310.76|20393.22|20313.22|20381.85|20301.85|10
1738700590000|2025-02-04 20:23:10|20391.89|20311.89|20370.5|20290.5|20391.89|20311.89|20370.5|20290.5|10
1738700600000|2025-02-04 20:23:20|20364.17|20284.17|20371.12|20291.12|20372.96|20292.96|20364.17|20284.17|10
1738700610000|2025-02-04 20:23:30|20370.66|20290.66|20360.12|20280.12|20370.79|20290.79|20359.28|20279.28|10
1738700620000|2025-02-04 20:23:40|20362.52|20282.52|20373.64|20293.64|20375.37|20295.37|20362.52|20282.52|10
1738700630000|2025-02-04 20:23:50|20372.95|20292.95|20372.23|20292.23|20374.7|20294.7|20370.6|20290.6|10
1738700640000|2025-02-04 20:24:00|20371.24|20291.24|20375.28|20295.28|20378.85|20298.85|20371.24|20291.24|10
1738700650000|2025-02-04 20:24:10|20374.35|20294.35|20363.21|20283.21|20374.35|20294.35|20363.21|20283.21|10
1738700660000|2025-02-04 20:24:20|20363.33|20283.33|20353.46|20273.46|20363.33|20283.33|20353.46|20273.46|10
1738700670000|2025-02-04 20:24:30|20352.18|20272.18|20340.67|20260.67|20352.18|20272.18|20340.25|20260.25|10
1738700680000|2025-02-04 20:24:40|20340.58|20260.58|20342.33|20262.33|20352.38|20272.38|20340.58|20260.58|10
1738700690000|2025-02-04 20:24:50|20341.02|20261.02|20337.11|20257.11|20342.76|20262.76|20335.3|20255.3|10
1738700700000|2025-02-04 20:25:00|20335.91|20255.91|20326.46|20246.46|20335.91|20255.91|20324.63|20244.63|10
1738700710000|2025-02-04 20:25:10|20328.97|20248.97|20329.57|20249.57|20331.82|20251.82|20327.55|20247.55|10
1738700720000|2025-02-04 20:25:20|20330.12|20250.12|20317.99|20237.99|20330.12|20250.12|20317.99|20237.99|10
1738700730000|2025-02-04 20:25:30|20314.89|20234.89|20307.13|20227.13|20314.89|20234.89|20307.03|20227.03|10
1738700740000|2025-02-04 20:25:40|20307.12|20227.12|20293.67|20213.67|20308.33|20228.33|20293.67|20213.67|10
1738700750000|2025-02-04 20:25:50|20292.85|20212.85|20299.09|20219.09|20299.09|20219.09|20292.85|20212.85|10
1738700760000|2025-02-04 20:26:00|20300.51|20220.51|20324.25|20244.25|20324.25|20244.25|20300.51|20220.51|10
1738700770000|2025-02-04 20:26:10|20324.37|20244.37|20324.64|20244.64|20330.99|20250.99|20324.37|20244.37|10
1738700780000|2025-02-04 20:26:20|20324.38|20244.38|20312.57|20232.57|20324.38|20244.38|20310.78|20230.78|10
1738700790000|2025-02-04 20:26:30|20314.07|20234.07|20312.98|20232.98|20319.49|20239.49|20312.98|20232.98|10
1738700800000|2025-02-04 20:26:40|20311.51|20231.51|20323.69|20243.69|20323.69|20243.69|20311.51|20231.51|10
1738700810000|2025-02-04 20:26:50|20324.12|20244.12|20329.42|20249.42|20329.42|20249.42|20323.88|20243.88|10
1738700820000|2025-02-04 20:27:00|20330.63|20250.63|20346.64|20266.64|20348.53|20268.53|20330.63|20250.63|10
1738700830000|2025-02-04 20:27:10|20348.11|20268.11|20347.73|20267.73|20348.45|20268.45|20344.99|20264.99|10
1738700840000|2025-02-04 20:27:20|20345.3|20265.3|20344.71|20264.71|20346.21|20266.21|20339.64|20259.64|10
1738700850000|2025-02-04 20:27:30|20345.22|20265.22|20352.88|20272.88|20355.09|20275.09|20345.22|20265.22|10
1738700860000|2025-02-04 20:27:40|20352.25|20272.25|20348.42|20268.42|20352.25|20272.25|20343.88|20263.88|10
1738700870000|2025-02-04 20:27:50|20350.91|20270.91|20350.3|20270.3|20353.93|20273.93|20350.3|20270.3|10
1738700880000|2025-02-04 20:28:00|20352.86|20272.86|20351.78|20271.78|20357.67|20277.67|20351.78|20271.78|10
1738700890000|2025-02-04 20:28:10|20349.88|20269.88|20352.3|20272.3|20352.3|20272.3|20348.49|20268.49|10
1738700900000|2025-02-04 20:28:20|20351.88|20271.88|20356.33|20276.33|20359.03|20279.03|20351.88|20271.88|10
1738700910000|2025-02-04 20:28:30|20355.69|20275.69|20365.6|20285.6|20365.77|20285.77|20355.69|20275.69|10
1738700920000|2025-02-04 20:28:40|20366.59|20286.59|20374.96|20294.96|20375.06|20295.06|20366.03|20286.03|10
1738700930000|2025-02-04 20:28:50|20375.27|20295.27|20378.88|20298.88|20378.88|20298.88|20372.61|20292.61|10
1738700940000|2025-02-04 20:29:00|20380.1|20300.1|20401.49|20321.49|20401.68|20321.68|20380.1|20300.1|9
1738700950000|2025-02-04 20:29:10|20400.53|20320.53|20405.33|20325.33|20405.33|20325.33|20400.53|20320.53|10
1738700960000|2025-02-04 20:29:20|20404.97|20324.97|20399.96|20319.96|20404.97|20324.97|20398.72|20318.72|10
1738700970000|2025-02-04 20:29:30|20399.66|20319.66|20400.38|20320.38|20401.86|20321.86|20399.66|20319.66|10
1738700980000|2025-02-04 20:29:40|20399.51|20319.51|20392.19|20312.19|20399.51|20319.51|20390.8|20310.8|10
1738700990000|2025-02-04 20:29:50|20393.91|20313.91|20397.05|20317.05|20398.19|20318.19|20393.91|20313.91|10
1738701000000|2025-02-04 20:30:00|20396.21|20316.21|20393.37|20313.37|20396.21|20316.21|20390.27|20310.27|10
1738701010000|2025-02-04 20:30:10|20396.66|20316.66|20405.74|20325.74|20405.74|20325.74|20396.66|20316.66|10
1738701020000|2025-02-04 20:30:20|20409.36|20329.36|20418.98|20338.98|20418.98|20338.98|20407.97|20327.97|10
1738701030000|2025-02-04 20:30:30|20419.71|20339.71|20421.5|20341.5|20421.5|20341.5|20416.38|20336.38|10
1738701040000|2025-02-04 20:30:40|20421.73|20341.73|20427.34|20347.34|20430.22|20350.22|20421.73|20341.73|10
1738701050000|2025-02-04 20:30:50|20431.69|20351.69|20440.87|20360.87|20440.87|20360.87|20430.98|20350.98|10
1738701060000|2025-02-04 20:31:00|20441.33|20361.33|20441.97|20361.97|20441.97|20361.97|20436.2|20356.2|10
1738701070000|2025-02-04 20:31:10|20443.88|20363.88|20436.34|20356.34|20443.88|20363.88|20436.34|20356.34|10
1738701080000|2025-02-04 20:31:20|20435.24|20355.24|20436.47|20356.47|20436.47|20356.47|20427.05|20347.05|10
1738701090000|2025-02-04 20:31:30|20436.9|20356.9|20435.6|20355.6|20436.9|20356.9|20433.6|20353.6|10
1738701100000|2025-02-04 20:31:40|20435.76|20355.76|20425.81|20345.81|20436.76|20356.76|20423.99|20343.99|10
1738701110000|2025-02-04 20:31:50|20425.99|20345.99|20402.48|20322.48|20425.99|20345.99|20402.48|20322.48|10
1738701120000|2025-02-04 20:32:00|20401.27|20321.27|20400.83|20320.83|20404.26|20324.26|20400.83|20320.83|10
1738701130000|2025-02-04 20:32:10|20395.31|20315.31|20386.85|20306.85|20395.31|20315.31|20386.85|20306.85|10
1738701140000|2025-02-04 20:32:20|20385.16|20305.16|20382.49|20302.49|20385.26|20305.26|20382.11|20302.11|10
1738701150000|2025-02-04 20:32:30|20381.98|20301.98|20389.95|20309.95|20389.95|20309.95|20377.84|20297.84|10
1738701160000|2025-02-04 20:32:40|20390.67|20310.67|20406.19|20326.19|20406.82|20326.82|20390.67|20310.67|10
1738701170000|2025-02-04 20:32:50|20407.49|20327.49|20396.23|20316.23|20407.49|20327.49|20396.23|20316.23|10
1738701180000|2025-02-04 20:33:00|20394.48|20314.48|20375.98|20295.98|20394.48|20314.48|20375.98|20295.98|10
1738701190000|2025-02-04 20:33:10|20368.28|20288.28|20364.51|20284.51|20368.28|20288.28|20364.51|20284.51|10
1738701200000|2025-02-04 20:33:20|20364.41|20284.41|20362.48|20282.48|20364.41|20284.41|20360.59|20280.59|10
1738701210000|2025-02-04 20:33:30|20360.97|20280.97|20353.52|20273.52|20361.25|20281.25|20353.52|20273.52|10
1738701220000|2025-02-04 20:33:40|20352.17|20272.17|20347.22|20267.22|20352.17|20272.17|20343.99|20263.99|10
1738701230000|2025-02-04 20:33:50|20349.46|20269.46|20352.89|20272.89|20355.64|20275.64|20349.46|20269.46|10
1738701240000|2025-02-04 20:34:00|20352.04|20272.04|20351.31|20271.31|20352.04|20272.04|20345.83|20265.83|10
1738701250000|2025-02-04 20:34:10|20351.86|20271.86|20364.52|20284.52|20364.52|20284.52|20351.86|20271.86|10
1738701260000|2025-02-04 20:34:20|20369.01|20289.01|20382.66|20302.66|20382.66|20302.66|20369.01|20289.01|10
1738701270000|2025-02-04 20:34:30|20382.7|20302.7|20374.17|20294.17|20383.96|20303.96|20374.17|20294.17|10
1738701280000|2025-02-04 20:34:40|20373.66|20293.66|20355.89|20275.89|20373.66|20293.66|20355.89|20275.89|10
1738701290000|2025-02-04 20:34:50|20356.59|20276.59|20353.08|20273.08|20358.08|20278.08|20353.08|20273.08|10
1738701300000|2025-02-04 20:35:00|20353.29|20273.29|20341.56|20261.56|20353.29|20273.29|20341.56|20261.56|10
1738701310000|2025-02-04 20:35:10|20340.9|20260.9|20345.25|20265.25|20345.25|20265.25|20340.22|20260.22|10
1738701320000|2025-02-04 20:35:20|20347.63|20267.63|20365.99|20285.99|20365.99|20285.99|20347.63|20267.63|10
1738701330000|2025-02-04 20:35:30|20366.63|20286.63|20371.2|20291.2|20371.2|20291.2|20366.63|20286.63|10
1738701340000|2025-02-04 20:35:40|20371.95|20291.95|20371.34|20291.34|20374.55|20294.55|20371.34|20291.34|9
1738701350000|2025-02-04 20:35:50|20368.71|20288.71|20371.91|20291.91|20371.91|20291.91|20366.17|20286.17|10
1738701360000|2025-02-04 20:36:00|20372.37|20292.37|20360.18|20280.18|20372.37|20292.37|20356.68|20276.68|10
1738701370000|2025-02-04 20:36:10|20360.24|20280.24|20364.39|20284.39|20364.88|20284.88|20360.24|20280.24|10
1738701380000|2025-02-04 20:36:20|20363.92|20283.92|20365.43|20285.43|20365.43|20285.43|20363.17|20283.17|10
1738701390000|2025-02-04 20:36:30|20365.11|20285.11|20381.14|20301.14|20381.14|20301.14|20364.99|20284.99|10
1738701400000|2025-02-04 20:36:40|20382.31|20302.31|20387.07|20307.07|20387.48|20307.48|20382.24|20302.24|10
1738701410000|2025-02-04 20:36:50|20389.32|20309.32|20397.34|20317.34|20397.86|20317.86|20389.32|20309.32|10
1738701420000|2025-02-04 20:37:00|20395.71|20315.71|20395.64|20315.64|20395.9|20315.9|20392.82|20312.82|10
1738701430000|2025-02-04 20:37:10|20394.93|20314.93|20380.68|20300.68|20394.93|20314.93|20380.68|20300.68|10
1738701440000|2025-02-04 20:37:20|20379.97|20299.97|20390.05|20310.05|20390.05|20310.05|20379.25|20299.25|10
1738701450000|2025-02-04 20:37:30|20389.93|20309.93|20395.78|20315.78|20395.78|20315.78|20389.93|20309.93|10
1738701460000|2025-02-04 20:37:40|20396.77|20316.77|20396.08|20316.08|20396.77|20316.77|20395|20315|10
1738701470000|2025-02-04 20:37:50|20394.16|20314.16|20391.06|20311.06|20395.59|20315.59|20390.89|20310.89|10
1738701480000|2025-02-04 20:38:00|20391.56|20311.56|20389.63|20309.63|20392.03|20312.03|20386.76|20306.76|10
1738701490000|2025-02-04 20:38:10|20391.39|20311.39|20403.3|20323.3|20404.08|20324.08|20391.39|20311.39|10
1738701500000|2025-02-04 20:38:20|20402.23|20322.23|20398.11|20318.11|20403.26|20323.26|20397.92|20317.92|10
1738701510000|2025-02-04 20:38:30|20398.8|20318.8|20407.61|20327.61|20407.61|20327.61|20398.8|20318.8|10
1738701520000|2025-02-04 20:38:40|20407.92|20327.92|20406.81|20326.81|20409.51|20329.51|20406.81|20326.81|10
1738701530000|2025-02-04 20:38:50|20407.5|20327.5|20416.54|20336.54|20416.54|20336.54|20407.5|20327.5|10
1738701540000|2025-02-04 20:39:00|20416.06|20336.06|20416.07|20336.07|20416.07|20336.07|20410.87|20330.87|10
1738701550000|2025-02-04 20:39:10|20417.15|20337.15|20432.44|20352.44|20432.44|20352.44|20417.15|20337.15|10
1738701560000|2025-02-04 20:39:20|20434.4|20354.4|20452.3|20372.3|20452.3|20372.3|20434.4|20354.4|10
1738701570000|2025-02-04 20:39:30|20451.99|20371.99|20458.06|20378.06|20458.06|20378.06|20451.51|20371.51|10
1738701580000|2025-02-04 20:39:40|20458.13|20378.13|20459.27|20379.27|20463.53|20383.53|20458.13|20378.13|10
1738701590000|2025-02-04 20:39:50|20460.05|20380.05|20466.38|20386.38|20468.73|20388.73|20460.05|20380.05|10
1738701600000|2025-02-04 20:40:00|20464.92|20384.92|20480.62|20400.62|20480.62|20400.62|20464.92|20384.92|10
1738701610000|2025-02-04 20:40:10|20486.53|20406.53|20473.91|20393.91|20486.53|20406.53|20473.07|20393.07|10
1738701620000|2025-02-04 20:40:20|20473.04|20393.04|20468.66|20388.66|20473.04|20393.04|20467.59|20387.59|10
1738701630000|2025-02-04 20:40:30|20467.26|20387.26|20469.7|20389.7|20469.91|20389.91|20467.24|20387.24|10
1738701640000|2025-02-04 20:40:40|20468.45|20388.45|20467.66|20387.66|20468.56|20388.56|20464.06|20384.06|10
1738701650000|2025-02-04 20:40:50|20468|20388|20463.48|20383.48|20468.53|20388.53|20463.48|20383.48|10
1738701660000|2025-02-04 20:41:00|20462.02|20382.02|20476.06|20396.06|20477.09|20397.09|20462.02|20382.02|10
1738701670000|2025-02-04 20:41:10|20476.7|20396.7|20479.03|20399.03|20479.71|20399.71|20473.13|20393.13|10
1738701680000|2025-02-04 20:41:20|20479.72|20399.72|20486.4|20406.4|20488.94|20408.94|20479.33|20399.33|10
1738701690000|2025-02-04 20:41:30|20487.29|20407.29|20488.1|20408.1|20489.78|20409.78|20487.29|20407.29|10
1738701700000|2025-02-04 20:41:40|20486.64|20406.64|20487.64|20407.64|20489.51|20409.51|20484.76|20404.76|10
1738701710000|2025-02-04 20:41:50|20487.74|20407.74|20493.03|20413.03|20493.28|20413.28|20487.74|20407.74|10
1738701720000|2025-02-04 20:42:00|20492.59|20412.59|20482.71|20402.71|20492.59|20412.59|20481.62|20401.62|10
1738701730000|2025-02-04 20:42:10|20484.74|20404.74|20486.85|20406.85|20486.85|20406.85|20482.27|20402.27|9
1738701740000|2025-02-04 20:42:20|20487.02|20407.02|20484.07|20404.07|20489.87|20409.87|20484.07|20404.07|10
1738701750000|2025-02-04 20:42:30|20483.94|20403.94|20485.3|20405.3|20486.05|20406.05|20483.13|20403.13|10
1738701760000|2025-02-04 20:42:40|20486.03|20406.03|20487.44|20407.44|20487.44|20407.44|20483.78|20403.78|10
1738701770000|2025-02-04 20:42:50|20486.75|20406.75|20483.5|20403.5|20487.5|20407.5|20483.5|20403.5|10
1738701780000|2025-02-04 20:43:00|20484.34|20404.34|20484.35|20404.35|20484.86|20404.86|20481.43|20401.43|10
1738701790000|2025-02-04 20:43:10|20484.33|20404.33|20495.76|20415.76|20495.76|20415.76|20481.92|20401.92|10
1738701800000|2025-02-04 20:43:20|20495.63|20415.63|20502.05|20422.05|20502.05|20422.05|20495.18|20415.18|10
1738701810000|2025-02-04 20:43:30|20502.67|20422.67|20504.62|20424.62|20504.62|20424.62|20500.84|20420.84|10
1738701820000|2025-02-04 20:43:40|20505.78|20425.78|20512.18|20432.18|20512.18|20432.18|20505.78|20425.78|10
1738701830000|2025-02-04 20:43:50|20510|20430|20509.28|20429.28|20511.48|20431.48|20507.83|20427.83|10
1738701840000|2025-02-04 20:44:00|20508.44|20428.44|20507.99|20427.99|20508.69|20428.69|20507.32|20427.32|10
1738701850000|2025-02-04 20:44:10|20507.92|20427.92|20500.91|20420.91|20508.67|20428.67|20500.91|20420.91|10
1738701860000|2025-02-04 20:44:20|20499.8|20419.8|20493.86|20413.86|20499.8|20419.8|20493.86|20413.86|10
1738701870000|2025-02-04 20:44:30|20494.24|20414.24|20491.58|20411.58|20494.24|20414.24|20491.39|20411.39|10
1738701880000|2025-02-04 20:44:40|20491.29|20411.29|20485.94|20405.94|20491.29|20411.29|20485.5|20405.5|10
1738701890000|2025-02-04 20:44:50|20484.83|20404.83|20479.92|20399.92|20484.83|20404.83|20479.92|20399.92|10
1738701900000|2025-02-04 20:45:00|20479.67|20399.67|20473.99|20393.99|20479.84|20399.84|20473.99|20393.99|10
1738701910000|2025-02-04 20:45:10|20473.51|20393.51|20466.94|20386.94|20475.37|20395.37|20466.94|20386.94|10
1738701920000|2025-02-04 20:45:20|20465.47|20385.47|20456.71|20376.71|20465.47|20385.47|20456.28|20376.28|10
1738701930000|2025-02-04 20:45:30|20457.1|20377.1|20452.71|20372.71|20460.35|20380.35|20452.71|20372.71|10
1738701940000|2025-02-04 20:45:40|20452.33|20372.33|20444.85|20364.85|20453.59|20373.59|20444.15|20364.15|10
1738701950000|2025-02-04 20:45:50|20444.38|20364.38|20439.03|20359.03|20444.38|20364.38|20439.03|20359.03|10
1738701960000|2025-02-04 20:46:00|20440.05|20360.05|20440.44|20360.44|20440.44|20360.44|20436.41|20356.41|10
1738701970000|2025-02-04 20:46:10|20436.29|20356.29|20421.42|20341.42|20437.94|20357.94|20421.42|20341.42|10
1738701980000|2025-02-04 20:46:20|20421.12|20341.12|20424.24|20344.24|20425.38|20345.38|20421.12|20341.12|10
1738701990000|2025-02-04 20:46:30|20423.92|20343.92|20423.91|20343.91|20424.48|20344.48|20423.39|20343.39|10
1738702000000|2025-02-04 20:46:40|20423.76|20343.76|20418.35|20338.35|20424.04|20344.04|20418.35|20338.35|10
1738702010000|2025-02-04 20:46:50|20418.31|20338.31|20414.17|20334.17|20419.23|20339.23|20414.17|20334.17|10
1738702020000|2025-02-04 20:47:00|20413.82|20333.82|20413|20333|20413.82|20333.82|20410.22|20330.22|10
1738702030000|2025-02-04 20:47:10|20414.79|20334.79|20422.78|20342.78|20423.1|20343.1|20414.79|20334.79|10
1738702040000|2025-02-04 20:47:20|20422.32|20342.32|20430.51|20350.51|20430.55|20350.55|20422.32|20342.32|10
1738702050000|2025-02-04 20:47:30|20432.28|20352.28|20432.15|20352.15|20432.28|20352.28|20429.14|20349.14|10
1738702060000|2025-02-04 20:47:40|20432.66|20352.66|20438.17|20358.17|20439.18|20359.18|20432.39|20352.39|10
1738702070000|2025-02-04 20:47:50|20439.53|20359.53|20446.72|20366.72|20446.72|20366.72|20439.12|20359.12|10
1738702080000|2025-02-04 20:48:00|20446.95|20366.95|20452.06|20372.06|20452.06|20372.06|20446.95|20366.95|10
1738702090000|2025-02-04 20:48:10|20451.64|20371.64|20458.4|20378.4|20458.4|20378.4|20451.64|20371.64|10
1738702100000|2025-02-04 20:48:20|20458.64|20378.64|20465.5|20385.5|20465.5|20385.5|20458.64|20378.64|8
1738702110000|2025-02-04 20:48:30|20466.43|20386.43|20470.05|20390.05|20471.61|20391.61|20466.43|20386.43|9
1738702120000|2025-02-04 20:48:40|20468.92|20388.92|20460.88|20380.88|20468.92|20388.92|20460.63|20380.63|10
1738702130000|2025-02-04 20:48:50|20459.08|20379.08|20455.65|20375.65|20459.08|20379.08|20455.65|20375.65|10
1738702140000|2025-02-04 20:49:00|20456.83|20376.83|20444.74|20364.74|20456.83|20376.83|20442.78|20362.78|10
1738702150000|2025-02-04 20:49:10|20444.71|20364.71|20445.89|20365.89|20445.89|20365.89|20444.55|20364.55|10
1738702160000|2025-02-04 20:49:20|20445.9|20365.9|20447.51|20367.51|20447.51|20367.51|20443.58|20363.58|10
1738702170000|2025-02-04 20:49:30|20446|20366|20442.15|20362.15|20446.15|20366.15|20441.57|20361.57|10
1738702180000|2025-02-04 20:49:40|20442.25|20362.25|20440.37|20360.37|20442.25|20362.25|20440.37|20360.37|10
1738702190000|2025-02-04 20:49:50|20439.02|20359.02|20439.77|20359.77|20440.12|20360.12|20438.53|20358.53|10
1738702200000|2025-02-04 20:50:00|20438.33|20358.33|20421.2|20341.2|20438.33|20358.33|20421.2|20341.2|10
1738702210000|2025-02-04 20:50:10|20420.99|20340.99|20423.76|20343.76|20423.94|20343.94|20420.99|20340.99|10
1738702220000|2025-02-04 20:50:20|20423.91|20343.91|20420.33|20340.33|20423.91|20343.91|20418.88|20338.88|10
1738702230000|2025-02-04 20:50:30|20420.57|20340.57|20424.4|20344.4|20424.4|20344.4|20420.57|20340.57|10
1738702240000|2025-02-04 20:50:40|20425.15|20345.15|20429.67|20349.67|20429.77|20349.77|20424.54|20344.54|10
1738702250000|2025-02-04 20:50:50|20429.38|20349.38|20432.16|20352.16|20432.16|20352.16|20429.38|20349.38|9
1738702260000|2025-02-04 20:51:00|20431.8|20351.8|20439.13|20359.13|20439.13|20359.13|20431.53|20351.53|10
1738702270000|2025-02-04 20:51:10|20440.39|20360.39|20442.86|20362.86|20442.86|20362.86|20440.39|20360.39|10
1738702280000|2025-02-04 20:51:20|20443.36|20363.36|20444.21|20364.21|20447.39|20367.39|20443.36|20363.36|10
1738702290000|2025-02-04 20:51:30|20442.95|20362.95|20440.03|20360.03|20442.95|20362.95|20440.03|20360.03|10
1738702300000|2025-02-04 20:51:40|20439.53|20359.53|20440.93|20360.93|20441.04|20361.04|20438.67|20358.67|10
1738702310000|2025-02-04 20:51:50|20440.51|20360.51|20439.55|20359.55|20440.66|20360.66|20436.96|20356.96|10
1738702320000|2025-02-04 20:52:00|20439.45|20359.45|20437.24|20357.24|20439.45|20359.45|20436.36|20356.36|10
1738702330000|2025-02-04 20:52:10|20436.02|20356.02|20437.27|20357.27|20438.58|20358.58|20435.97|20355.97|10
1738702340000|2025-02-04 20:52:20|20437.66|20357.66|20440.86|20360.86|20442|20362|20437.66|20357.66|10
1738702350000|2025-02-04 20:52:30|20441.5|20361.5|20449.59|20369.59|20450.45|20370.45|20441.5|20361.5|10
1738702360000|2025-02-04 20:52:40|20451.06|20371.06|20456.75|20376.75|20456.75|20376.75|20451.06|20371.06|10
1738702370000|2025-02-04 20:52:50|20455.88|20375.88|20456.4|20376.4|20456.63|20376.63|20454.86|20374.86|10
1738702380000|2025-02-04 20:53:00|20456.05|20376.05|20466.21|20386.21|20466.21|20386.21|20455.96|20375.96|10
1738702390000|2025-02-04 20:53:10|20465.51|20385.51|20464.94|20384.94|20466.28|20386.28|20464.94|20384.94|10
1738702400000|2025-02-04 20:53:20|20465.19|20385.19|20473.65|20393.65|20474.41|20394.41|20464.81|20384.81|10
1738702410000|2025-02-04 20:53:30|20474.59|20394.59|20477.66|20397.66|20479.1|20399.1|20473.63|20393.63|10
1738702420000|2025-02-04 20:53:40|20478.06|20398.06|20479.74|20399.74|20479.74|20399.74|20478.06|20398.06|10
1738702430000|2025-02-04 20:53:50|20479.67|20399.67|20481.57|20401.57|20481.57|20401.57|20479.48|20399.48|9
1738702440000|2025-02-04 20:54:00|20482.62|20402.62|20489.03|20409.03|20489.55|20409.55|20482.62|20402.62|10
1738702450000|2025-02-04 20:54:10|20489.07|20409.07|20514.88|20434.88|20514.88|20434.88|20489.07|20409.07|10
1738702460000|2025-02-04 20:54:20|20512.15|20432.15|20509.2|20429.2|20512.15|20432.15|20509.2|20429.2|10
1738702470000|2025-02-04 20:54:30|20509.93|20429.93|20508.08|20428.08|20509.93|20429.93|20507.25|20427.25|10
1738702480000|2025-02-04 20:54:40|20508.1|20428.1|20513.05|20433.05|20514.03|20434.03|20508.1|20428.1|10
1738702490000|2025-02-04 20:54:50|20512.41|20432.41|20511.87|20431.87|20512.49|20432.49|20511.87|20431.87|9
1738702500000|2025-02-04 20:55:00|20511.98|20431.98|20509.35|20429.35|20512.44|20432.44|20509.18|20429.18|10
1738702510000|2025-02-04 20:55:10|20510.58|20430.58|20505.73|20425.73|20510.58|20430.58|20504.8|20424.8|10
1738702520000|2025-02-04 20:55:20|20505.11|20425.11|20502.17|20422.17|20505.7|20425.7|20502.17|20422.17|10
1738702530000|2025-02-04 20:55:30|20502.08|20422.08|20488.67|20408.67|20502.08|20422.08|20488.65|20408.65|10
1738702540000|2025-02-04 20:55:40|20489.11|20409.11|20469.01|20389.01|20489.11|20409.11|20469.01|20389.01|10
1738702550000|2025-02-04 20:55:50|20467.68|20387.68|20462.05|20382.05|20469.34|20389.34|20462.05|20382.05|10
1738702560000|2025-02-04 20:56:00|20461.4|20381.4|20453.28|20373.28|20461.4|20381.4|20453.28|20373.28|10
1738702570000|2025-02-04 20:56:10|20453.8|20373.8|20457.47|20377.47|20457.61|20377.61|20453.8|20373.8|10
1738702580000|2025-02-04 20:56:20|20457.41|20377.41|20454.4|20374.4|20457.41|20377.41|20454.4|20374.4|10
1738702590000|2025-02-04 20:56:30|20453.69|20373.69|20456.17|20376.17|20457.01|20377.01|20453.69|20373.69|10
1738702600000|2025-02-04 20:56:40|20454.88|20374.88|20453.14|20373.14|20454.88|20374.88|20452.67|20372.67|10
1738702610000|2025-02-04 20:56:50|20452.99|20372.99|20450.3|20370.3|20452.99|20372.99|20449.95|20369.95|10
1738702620000|2025-02-04 20:57:00|20450.37|20370.37|20449.81|20369.81|20451.39|20371.39|20449.81|20369.81|10
1738702630000|2025-02-04 20:57:10|20449.53|20369.53|20451.29|20371.29|20451.29|20371.29|20449.43|20369.43|10
1738702640000|2025-02-04 20:57:20|20451.03|20371.03|20450.37|20370.37|20451.3|20371.3|20449.9|20369.9|10
1738702650000|2025-02-04 20:57:30|20450.57|20370.57|20450.64|20370.64|20451.56|20371.56|20450.57|20370.57|9
1738702660000|2025-02-04 20:57:40|20450.59|20370.59|20450.99|20370.99|20451.48|20371.48|20450.59|20370.59|10
1738702670000|2025-02-04 20:57:50|20450.98|20370.98|20451.54|20371.54|20451.81|20371.81|20450.98|20370.98|9
1738702680000|2025-02-04 20:58:00|20451.68|20371.68|20450.94|20370.94|20451.68|20371.68|20449.71|20369.71|10
1738702690000|2025-02-04 20:58:10|20450.92|20370.92|20449.85|20369.85|20451.64|20371.64|20449.85|20369.85|10
1738702700000|2025-02-04 20:58:20|20447.44|20367.44|20441.77|20361.77|20448.17|20368.17|20440.95|20360.95|10
1738702710000|2025-02-04 20:58:30|20440.36|20360.36|20425.68|20345.68|20440.36|20360.36|20425.68|20345.68|10
1738702720000|2025-02-04 20:58:40|20425.34|20345.34|20416.83|20336.83|20425.34|20345.34|20416.83|20336.83|10
1738702730000|2025-02-04 20:58:50|20415.77|20335.77|20407.87|20327.87|20415.77|20335.77|20407.87|20327.87|10
1738702740000|2025-02-04 20:59:00|20407.65|20327.65|20406.09|20326.09|20410.46|20330.46|20406.09|20326.09|10
1738702750000|2025-02-04 20:59:10|20403.35|20323.35|20396.4|20316.4|20403.35|20323.35|20395.95|20315.95|10
1738702760000|2025-02-04 20:59:20|20393.81|20313.81|20398.48|20318.48|20398.48|20318.48|20393.81|20313.81|10
1738702770000|2025-02-04 20:59:30|20401.34|20321.34|20398.35|20318.35|20403.74|20323.74|20398.26|20318.26|10
1738702780000|2025-02-04 20:59:40|20397.74|20317.74|20396.96|20316.96|20399.49|20319.49|20396.89|20316.89|10
1738702790000|2025-02-04 20:59:50|20396.06|20316.06|20383.65|20303.65|20396.06|20316.06|20383.65|20303.65|10
1738702800000|2025-02-04 21:00:00|20384.85|20304.85|20382.16|20302.16|20386.58|20306.58|20382.16|20302.16|10
1738702810000|2025-02-04 21:00:10|20382.83|20302.83|20369.84|20289.84|20382.83|20302.83|20369.84|20289.84|10
1738702820000|2025-02-04 21:00:20|20367.81|20287.81|20343.51|20263.51|20367.81|20287.81|20343.51|20263.51|10
1738702830000|2025-02-04 21:00:30|20346.05|20266.05|20349.01|20269.01|20350.72|20270.72|20346.05|20266.05|10
1738702840000|2025-02-04 21:00:40|20347.51|20267.51|20346.78|20266.78|20349.46|20269.46|20346.78|20266.78|10
1738702850000|2025-02-04 21:00:50|20347.68|20267.68|20340.24|20260.24|20347.88|20267.88|20340.24|20260.24|10
1738702860000|2025-02-04 21:01:00|20338.79|20258.79|20337.97|20257.97|20340.55|20260.55|20337.87|20257.87|10
1738702870000|2025-02-04 21:01:10|20338.51|20258.51|20325.75|20245.75|20338.51|20258.51|20325.75|20245.75|10
1738702880000|2025-02-04 21:01:20|20322.75|20242.75|20285.7|20205.7|20322.75|20242.75|20285.7|20205.7|10
1738702890000|2025-02-04 21:01:30|20281.67|20201.67|20268.59|20188.59|20281.9|20201.9|20265.82|20185.82|10
1738702900000|2025-02-04 21:01:40|20269.74|20189.74|20254.82|20174.82|20269.74|20189.74|20254.3|20174.3|10
1738702910000|2025-02-04 21:01:50|20253.39|20173.39|20233.75|20153.75|20253.39|20173.39|20233.75|20153.75|10
1738702920000|2025-02-04 21:02:00|20231.27|20151.27|20216.58|20136.58|20231.27|20151.27|20216.58|20136.58|10
1738702930000|2025-02-04 21:02:10|20215.99|20135.99|20208.14|20128.14|20217.1|20137.1|20205.96|20125.96|10
1738702940000|2025-02-04 21:02:20|20208.65|20128.65|20193.61|20113.61|20208.65|20128.65|20193.61|20113.61|10
1738702950000|2025-02-04 21:02:30|20189.73|20109.73|20166.44|20086.44|20189.73|20109.73|20164.94|20084.94|10
1738702960000|2025-02-04 21:02:40|20163.77|20083.77|20160.73|20080.73|20163.77|20083.77|20151.47|20071.47|10
1738702970000|2025-02-04 21:02:50|20161.42|20081.42|20194.45|20114.45|20194.45|20114.45|20161.42|20081.42|10
1738702980000|2025-02-04 21:03:00|20193.43|20113.43|20206.27|20126.27|20206.27|20126.27|20191.48|20111.48|10
1738702990000|2025-02-04 21:03:10|20201.72|20121.72|20216.4|20136.4|20216.4|20136.4|20200.24|20120.24|10
1738703000000|2025-02-04 21:03:20|20217.56|20137.56|20227.92|20147.92|20228.42|20148.42|20217.56|20137.56|10
1738703010000|2025-02-04 21:03:30|20228.46|20148.46|20219.23|20139.23|20228.46|20148.46|20216.96|20136.96|10
1738703020000|2025-02-04 21:03:40|20216.79|20136.79|20217.3|20137.3|20217.3|20137.3|20208.94|20128.94|10
1738703030000|2025-02-04 21:03:50|20219.87|20139.87|20234.14|20154.14|20234.14|20154.14|20219.87|20139.87|10
1738703040000|2025-02-04 21:04:00|20233.92|20153.92|20234.25|20154.25|20235.69|20155.69|20231.69|20151.69|10
1738703050000|2025-02-04 21:04:10|20236.23|20156.23|20232.6|20152.6|20236.23|20156.23|20228.88|20148.88|10
1738703060000|2025-02-04 21:04:20|20234|20154|20242.55|20162.55|20242.55|20162.55|20232.88|20152.88|10
1738703070000|2025-02-04 21:04:30|20244.88|20164.88|20267.26|20187.26|20268.74|20188.74|20244.88|20164.88|10
1738703080000|2025-02-04 21:04:40|20269.36|20189.36|20272.18|20192.18|20272.85|20192.85|20269.23|20189.23|10
1738703090000|2025-02-04 21:04:50|20271.27|20191.27|20257.09|20177.09|20271.27|20191.27|20254.89|20174.89|10
1738703100000|2025-02-04 21:05:00|20256.54|20176.54|20233.72|20153.72|20256.54|20176.54|20233.72|20153.72|10
1738703110000|2025-02-04 21:05:10|20228.91|20148.91|20216.18|20136.18|20228.91|20148.91|20214.04|20134.04|10
1738703120000|2025-02-04 21:05:20|20211.87|20131.87|20209.43|20129.43|20211.87|20131.87|20206.94|20126.94|10
1738703130000|2025-02-04 21:05:30|20205.67|20125.67|20196.66|20116.66|20205.67|20125.67|20195.92|20115.92|10
1738703140000|2025-02-04 21:05:40|20196.32|20116.32|20194.8|20114.8|20196.32|20116.32|20193.59|20113.59|10
1738703150000|2025-02-04 21:05:50|20195.15|20115.15|20192.06|20112.06|20195.9|20115.9|20192.06|20112.06|9
1738703160000|2025-02-04 21:06:00|20191.51|20111.51|20190.99|20110.99|20193.74|20113.74|20190.53|20110.53|10
1738703170000|2025-02-04 21:06:10|20190.28|20110.28|20183.86|20103.86|20190.28|20110.28|20183.77|20103.77|10
1738703180000|2025-02-04 21:06:20|20180.56|20100.56|20194.3|20114.3|20194.3|20114.3|20180.56|20100.56|10
1738703190000|2025-02-04 21:06:30|20192.64|20112.64|20190.18|20110.18|20197|20117|20188.64|20108.64|10
1738703200000|2025-02-04 21:06:40|20191.25|20111.25|20191.23|20111.23|20193.84|20113.84|20188.49|20108.49|10
1738703210000|2025-02-04 21:06:50|20190.1|20110.1|20182.39|20102.39|20190.1|20110.1|20182.39|20102.39|10
1738703220000|2025-02-04 21:07:00|20185.53|20105.53|20168.62|20088.62|20186.69|20106.69|20168.62|20088.62|10
1738703230000|2025-02-04 21:07:10|20169.51|20089.51|20160.88|20080.88|20169.51|20089.51|20159.41|20079.41|10
1738703240000|2025-02-04 21:07:20|20161.56|20081.56|20166.21|20086.21|20167.39|20087.39|20161.56|20081.56|10
1738703250000|2025-02-04 21:07:30|20165.63|20085.63|20162.18|20082.18|20167.47|20087.47|20162.18|20082.18|10
1738703260000|2025-02-04 21:07:40|20162.41|20082.41|20169.44|20089.44|20169.44|20089.44|20162.41|20082.41|10
1738703270000|2025-02-04 21:07:50|20171.04|20091.04|20176.5|20096.5|20176.5|20096.5|20170.03|20090.03|10
1738703280000|2025-02-04 21:08:00|20176.55|20096.55|20182.37|20102.37|20185.9|20105.9|20176.55|20096.55|10
1738703290000|2025-02-04 21:08:10|20183.4|20103.4|20178.7|20098.7|20183.4|20103.4|20178.7|20098.7|10
1738703300000|2025-02-04 21:08:20|20178.15|20098.15|20197.51|20117.51|20197.51|20117.51|20177.84|20097.84|10
1738703310000|2025-02-04 21:08:30|20198.42|20118.42|20217.33|20137.33|20217.33|20137.33|20198.42|20118.42|10
1738703320000|2025-02-04 21:08:40|20216.93|20136.93|20220.03|20140.03|20220.93|20140.93|20215.95|20135.95|10
1738703330000|2025-02-04 21:08:50|20221.62|20141.62|20234.76|20154.76|20234.76|20154.76|20221.62|20141.62|10
1738703340000|2025-02-04 21:09:00|20235.02|20155.02|20228.39|20148.39|20236.26|20156.26|20228.39|20148.39|10
1738703350000|2025-02-04 21:09:10|20224.2|20144.2|20218.47|20138.47|20224.2|20144.2|20216.71|20136.71|10
1738703360000|2025-02-04 21:09:20|20218.1|20138.1|20228.09|20148.09|20228.26|20148.26|20218.1|20138.1|10
1738703370000|2025-02-04 21:09:30|20229.89|20149.89|20224.67|20144.67|20231.31|20151.31|20223.18|20143.18|10
1738703380000|2025-02-04 21:09:40|20224.08|20144.08|20230.7|20150.7|20231.48|20151.48|20224.08|20144.08|10
1738703390000|2025-02-04 21:09:50|20230.08|20150.08|20232.53|20152.53|20232.72|20152.72|20230.08|20150.08|10
1738703400000|2025-02-04 21:10:00|20232.62|20152.62|20236.29|20156.29|20237.8|20157.8|20231.37|20151.37|10
1738703410000|2025-02-04 21:10:10|20236.16|20156.16|20241.91|20161.91|20241.94|20161.94|20236.16|20156.16|10
1738703420000|2025-02-04 21:10:20|20240.46|20160.46|20238.39|20158.39|20240.46|20160.46|20236.57|20156.57|10
1738703430000|2025-02-04 21:10:30|20241.65|20161.65|20239.13|20159.13|20244.22|20164.22|20239.13|20159.13|10
1738703440000|2025-02-04 21:10:40|20236.59|20156.59|20237.54|20157.54|20237.54|20157.54|20232.67|20152.67|10
1738703450000|2025-02-04 21:10:50|20236.23|20156.23|20226.98|20146.98|20236.46|20156.46|20226.98|20146.98|10
1738703460000|2025-02-04 21:11:00|20226.31|20146.31|20221.19|20141.19|20226.31|20146.31|20220.3|20140.3|10
1738703470000|2025-02-04 21:11:10|20221.94|20141.94|20224.44|20144.44|20224.54|20144.54|20221.94|20141.94|10
1738703480000|2025-02-04 21:11:20|20224.64|20144.64|20228.06|20148.06|20229.43|20149.43|20224.64|20144.64|10
1738703490000|2025-02-04 21:11:30|20227.89|20147.89|20224.62|20144.62|20228.41|20148.41|20224.62|20144.62|10
1738703500000|2025-02-04 21:11:40|20224.69|20144.69|20224.93|20144.93|20224.93|20144.93|20222.62|20142.62|10
1738703510000|2025-02-04 21:11:50|20227.82|20147.82|20238.77|20158.77|20238.77|20158.77|20227.82|20147.82|10
1738703520000|2025-02-04 21:12:00|20239.6|20159.6|20245.02|20165.02|20245.02|20165.02|20239.6|20159.6|10
1738703530000|2025-02-04 21:12:10|20245.23|20165.23|20252.19|20172.19|20253.09|20173.09|20245.23|20165.23|10
1738703540000|2025-02-04 21:12:20|20249.58|20169.58|20253.63|20173.63|20253.63|20173.63|20249.25|20169.25|10
1738703550000|2025-02-04 21:12:30|20252.91|20172.91|20253.56|20173.56|20254.99|20174.99|20252.91|20172.91|10
1738703560000|2025-02-04 21:12:40|20253.02|20173.02|20258.41|20178.41|20258.61|20178.61|20252.3|20172.3|10
1738703570000|2025-02-04 21:12:50|20258.53|20178.53|20259.2|20179.2|20259.27|20179.27|20256.04|20176.04|10
1738703580000|2025-02-04 21:13:00|20259.19|20179.19|20249.44|20169.44|20259.19|20179.19|20249.44|20169.44|10
1738703590000|2025-02-04 21:13:10|20249.64|20169.64|20254|20174|20254|20174|20247.64|20167.64|10
1738703600000|2025-02-04 21:13:20|20255.68|20175.68|20266.23|20186.23|20266.23|20186.23|20255.68|20175.68|10
1738703610000|2025-02-04 21:13:30|20266.56|20186.56|20272.89|20192.89|20273.39|20193.39|20266.56|20186.56|10
1738703620000|2025-02-04 21:13:40|20273.01|20193.01|20273.75|20193.75|20276.55|20196.55|20273.01|20193.01|10
1738703630000|2025-02-04 21:13:50|20273.15|20193.15|20275.16|20195.16|20275.16|20195.16|20271.22|20191.22|10
1738703640000|2025-02-04 21:14:00|20275.57|20195.57|20274.03|20194.03|20276.43|20196.43|20274.03|20194.03|10
1738703650000|2025-02-04 21:14:10|20274.02|20194.02|20274.56|20194.56|20274.67|20194.67|20273.35|20193.35|10
1738703660000|2025-02-04 21:14:20|20274.71|20194.71|20281.62|20201.62|20281.62|20201.62|20273.7|20193.7|9
1738703670000|2025-02-04 21:14:30|20281.03|20201.03|20279.8|20199.8|20281.07|20201.07|20278.56|20198.56|10
1738703680000|2025-02-04 21:14:40|20279.72|20199.72|20286.14|20206.14|20286.14|20206.14|20278.86|20198.86|10
1738703690000|2025-02-04 21:14:50|20286.09|20206.09|20284.39|20204.39|20286.09|20206.09|20283.66|20203.66|10
1738703700000|2025-02-04 21:15:00|20284.83|20204.83|20289.83|20209.83|20289.83|20209.83|20283.97|20203.97|10
1738703710000|2025-02-04 21:15:10|20289.4|20209.4|20281.95|20201.95|20289.4|20209.4|20281.95|20201.95|10
1738703720000|2025-02-04 21:15:20|20281.94|20201.94|20266.96|20186.96|20282.24|20202.24|20266.96|20186.96|10
1738703730000|2025-02-04 21:15:30|20263.7|20183.7|20254.14|20174.14|20264.49|20184.49|20254.14|20174.14|10
1738703740000|2025-02-04 21:15:40|20251.79|20171.79|20250.99|20170.99|20252.34|20172.34|20249.81|20169.81|10
1738703750000|2025-02-04 21:15:50|20250.25|20170.25|20253.9|20173.9|20254.02|20174.02|20249.99|20169.99|10
1738703760000|2025-02-04 21:16:00|20254.77|20174.77|20252.65|20172.65|20255.72|20175.72|20252.65|20172.65|10
1738703770000|2025-02-04 21:16:10|20252.78|20172.78|20263.69|20183.69|20263.69|20183.69|20252.58|20172.58|10
1738703780000|2025-02-04 21:16:20|20264.63|20184.63|20277.03|20197.03|20277.03|20197.03|20264.63|20184.63|10
1738703790000|2025-02-04 21:16:30|20276.47|20196.47|20284.2|20204.2|20284.64|20204.64|20276.47|20196.47|10
1738703800000|2025-02-04 21:16:40|20283.65|20203.65|20285.85|20205.85|20285.85|20205.85|20283.65|20203.65|10
1738703810000|2025-02-04 21:16:50|20286.26|20206.26|20291.52|20211.52|20292.8|20212.8|20286|20206|10
1738703820000|2025-02-04 21:17:00|20291.5|20211.5|20284.4|20204.4|20291.5|20211.5|20283.24|20203.24|10
1738703830000|2025-02-04 21:17:10|20285.42|20205.42|20293.91|20213.91|20293.91|20213.91|20285.42|20205.42|10
1738703840000|2025-02-04 21:17:20|20297.52|20217.52|20296.45|20216.45|20298.31|20218.31|20295.32|20215.32|10
1738703850000|2025-02-04 21:17:30|20296.99|20216.99|20295.1|20215.1|20299.42|20219.42|20295.1|20215.1|10
1738703860000|2025-02-04 21:17:40|20294.28|20214.28|20293.97|20213.97|20294.28|20214.28|20288.64|20208.64|10
1738703870000|2025-02-04 21:17:50|20294.58|20214.58|20292.07|20212.07|20294.58|20214.58|20292.07|20212.07|10
1738703880000|2025-02-04 21:18:00|20291.02|20211.02|20271.61|20191.61|20291.02|20211.02|20271.61|20191.61|10
1738703890000|2025-02-04 21:18:10|20269.9|20189.9|20268.46|20188.46|20270.89|20190.89|20267.22|20187.22|10
1738703900000|2025-02-04 21:18:20|20271.66|20191.66|20282.1|20202.1|20282.1|20202.1|20271.66|20191.66|10
1738703910000|2025-02-04 21:18:30|20282.43|20202.43|20279.41|20199.41|20282.43|20202.43|20279.28|20199.28|10
1738703920000|2025-02-04 21:18:40|20280.64|20200.64|20285.76|20205.76|20286.77|20206.77|20280.64|20200.64|10
1738703930000|2025-02-04 21:18:50|20286.83|20206.83|20289.9|20209.9|20289.9|20209.9|20286.83|20206.83|10
1738703940000|2025-02-04 21:19:00|20289.58|20209.58|20279.39|20199.39|20290.06|20210.06|20279.39|20199.39|10
1738703950000|2025-02-04 21:19:10|20280.08|20200.08|20288.07|20208.07|20288.98|20208.98|20280.08|20200.08|10
1738703960000|2025-02-04 21:19:20|20286.85|20206.85|20277.59|20197.59|20286.85|20206.85|20277.59|20197.59|10
1738703970000|2025-02-04 21:19:30|20276.53|20196.53|20279.69|20199.69|20279.75|20199.75|20276.53|20196.53|10
1738703980000|2025-02-04 21:19:40|20279.09|20199.09|20277.41|20197.41|20279.09|20199.09|20276.47|20196.47|10
1738703990000|2025-02-04 21:19:50|20279.85|20199.85|20281.69|20201.69|20283.94|20203.94|20279.85|20199.85|10
1738704000000|2025-02-04 21:20:00|20281.4|20201.4|20276.3|20196.3|20281.4|20201.4|20276.3|20196.3|10
1738704010000|2025-02-04 21:20:10|20276.23|20196.23|20277.57|20197.57|20277.57|20197.57|20273.76|20193.76|10
1738704020000|2025-02-04 21:20:20|20276.88|20196.88|20280.36|20200.36|20280.36|20200.36|20276.71|20196.71|10
1738704030000|2025-02-04 21:20:30|20280.33|20200.33|20283.6|20203.6|20284.45|20204.45|20280.33|20200.33|10
1738704040000|2025-02-04 21:20:40|20282.87|20202.87|20277.16|20197.16|20282.91|20202.91|20277.13|20197.13|10
1738704050000|2025-02-04 21:20:50|20277.14|20197.14|20273.84|20193.84|20277.14|20197.14|20271.34|20191.34|10
1738704060000|2025-02-04 21:21:00|20274.83|20194.83|20270.67|20190.67|20275.1|20195.1|20270.67|20190.67|10
1738704070000|2025-02-04 21:21:10|20270.26|20190.26|20264.85|20184.85|20270.97|20190.97|20264.85|20184.85|10
1738704080000|2025-02-04 21:21:20|20264.92|20184.92|20264.3|20184.3|20266.29|20186.29|20264.25|20184.25|10
1738704090000|2025-02-04 21:21:30|20265.04|20185.04|20259.49|20179.49|20265.04|20185.04|20259.12|20179.12|10
1738704100000|2025-02-04 21:21:40|20258.73|20178.73|20255.48|20175.48|20258.73|20178.73|20255.48|20175.48|10
1738704110000|2025-02-04 21:21:50|20256.01|20176.01|20239.53|20159.53|20256.01|20176.01|20237.95|20157.95|10
1738704120000|2025-02-04 21:22:00|20239.97|20159.97|20237.43|20157.43|20239.97|20159.97|20236.84|20156.84|10
1738704130000|2025-02-04 21:22:10|20237.26|20157.26|20234.39|20154.39|20237.31|20157.31|20234.39|20154.39|10
1738704140000|2025-02-04 21:22:20|20234.94|20154.94|20245.01|20165.01|20245.01|20165.01|20234.94|20154.94|10
1738704150000|2025-02-04 21:22:30|20245.32|20165.32|20246.59|20166.59|20247.58|20167.58|20244.75|20164.75|9
1738704160000|2025-02-04 21:22:40|20246.14|20166.14|20253.7|20173.7|20254.58|20174.58|20246.14|20166.14|10
1738704170000|2025-02-04 21:22:50|20252.71|20172.71|20252.97|20172.97|20253.79|20173.79|20250.9|20170.9|10
1738704180000|2025-02-04 21:23:00|20252.67|20172.67|20256.97|20176.97|20257.26|20177.26|20252.67|20172.67|10
1738704190000|2025-02-04 21:23:10|20255.18|20175.18|20253.16|20173.16|20255.18|20175.18|20253.16|20173.16|10
1738704200000|2025-02-04 21:23:20|20253.24|20173.24|20247.66|20167.66|20253.64|20173.64|20247.66|20167.66|10
1738704210000|2025-02-04 21:23:30|20246.21|20166.21|20251.01|20171.01|20251.01|20171.01|20246.21|20166.21|10
1738704220000|2025-02-04 21:23:40|20251.92|20171.92|20249.98|20169.98|20251.92|20171.92|20249.98|20169.98|10
1738704230000|2025-02-04 21:23:50|20250.59|20170.59|20252.07|20172.07|20252.31|20172.31|20249.99|20169.99|10
1738704240000|2025-02-04 21:24:00|20251.39|20171.39|20251.69|20171.69|20254.28|20174.28|20251.39|20171.39|10
1738704250000|2025-02-04 21:24:10|20251.37|20171.37|20245.12|20165.12|20251.37|20171.37|20244.98|20164.98|10
1738704260000|2025-02-04 21:24:20|20244.79|20164.79|20242.37|20162.37|20245.96|20165.96|20242.37|20162.37|10
1738704270000|2025-02-04 21:24:30|20242.76|20162.76|20239.53|20159.53|20243.68|20163.68|20239.53|20159.53|10
1738704280000|2025-02-04 21:24:40|20238.38|20158.38|20228.31|20148.31|20238.92|20158.92|20228.31|20148.31|10
1738704290000|2025-02-04 21:24:50|20228.43|20148.43|20230.71|20150.71|20230.99|20150.99|20228.43|20148.43|10
1738704300000|2025-02-04 21:25:00|20231.02|20151.02|20217.36|20137.36|20231.02|20151.02|20217.36|20137.36|10
1738704310000|2025-02-04 21:25:10|20217.74|20137.74|20216.53|20136.53|20220.53|20140.53|20216.48|20136.48|10
1738704320000|2025-02-04 21:25:20|20215.57|20135.57|20205.96|20125.96|20215.57|20135.57|20205.69|20125.69|10
1738704330000|2025-02-04 21:25:30|20205.05|20125.05|20204.87|20124.87|20205.67|20125.67|20203.46|20123.46|10
1738704340000|2025-02-04 21:25:40|20203.73|20123.73|20203.21|20123.21|20203.73|20123.73|20201.18|20121.18|10
1738704350000|2025-02-04 21:25:50|20204.51|20124.51|20193.4|20113.4|20204.51|20124.51|20193.4|20113.4|10
1738704360000|2025-02-04 21:26:00|20192.04|20112.04|20182.57|20102.57|20192.04|20112.04|20182.57|20102.57|10
1738704370000|2025-02-04 21:26:10|20179.97|20099.97|20175.1|20095.1|20180.16|20100.16|20175.1|20095.1|10
1738704380000|2025-02-04 21:26:20|20172.17|20092.17|20171.58|20091.58|20172.2|20092.2|20169.32|20089.32|10
1738704390000|2025-02-04 21:26:30|20171.72|20091.72|20174.36|20094.36|20174.44|20094.44|20171.72|20091.72|10
1738704400000|2025-02-04 21:26:40|20175.41|20095.41|20185.29|20105.29|20185.42|20105.42|20175.41|20095.41|10
1738704410000|2025-02-04 21:26:50|20184.74|20104.74|20177.07|20097.07|20184.74|20104.74|20177.07|20097.07|10
1738704420000|2025-02-04 21:27:00|20175.14|20095.14|20174.17|20094.17|20175.14|20095.14|20173.41|20093.41|10
1738704430000|2025-02-04 21:27:10|20172.7|20092.7|20180.74|20100.74|20180.81|20100.81|20172.7|20092.7|10
1738704440000|2025-02-04 21:27:20|20181.37|20101.37|20174.92|20094.92|20181.37|20101.37|20174.92|20094.92|10
1738704450000|2025-02-04 21:27:30|20174.66|20094.66|20171.27|20091.27|20174.71|20094.71|20171.27|20091.27|10
1738704460000|2025-02-04 21:27:40|20171.42|20091.42|20169.84|20089.84|20171.42|20091.42|20168.45|20088.45|10
1738704470000|2025-02-04 21:27:50|20170.63|20090.63|20170.36|20090.36|20170.75|20090.75|20169.43|20089.43|9
1738704480000|2025-02-04 21:28:00|20170.38|20090.38|20177.65|20097.65|20177.65|20097.65|20169.58|20089.58|10
1738704490000|2025-02-04 21:28:10|20176.9|20096.9|20175.35|20095.35|20178.03|20098.03|20173.95|20093.95|10
1738704500000|2025-02-04 21:28:20|20174.5|20094.5|20164.13|20084.13|20174.5|20094.5|20164.02|20084.02|10
1738704510000|2025-02-04 21:28:30|20165.09|20085.09|20162.97|20082.97|20165.09|20085.09|20160.65|20080.65|10
1738704520000|2025-02-04 21:28:40|20164.04|20084.04|20161.81|20081.81|20164.04|20084.04|20160.39|20080.39|10
1738704530000|2025-02-04 21:28:50|20161.24|20081.24|20160.85|20080.85|20161.8|20081.8|20160.41|20080.41|10
1738704540000|2025-02-04 21:29:00|20159.88|20079.88|20166.97|20086.97|20166.97|20086.97|20159.88|20079.88|10
1738704550000|2025-02-04 21:29:10|20167.73|20087.73|20171.13|20091.13|20171.6|20091.6|20167.73|20087.73|10
1738704560000|2025-02-04 21:29:20|20172.4|20092.4|20177.04|20097.04|20177.04|20097.04|20172.4|20092.4|10
1738704570000|2025-02-04 21:29:30|20177.29|20097.29|20181.04|20101.04|20181.64|20101.64|20176.73|20096.73|10
1738704580000|2025-02-04 21:29:40|20180.98|20100.98|20179.32|20099.32|20185.8|20105.8|20179.32|20099.32|10
1738704590000|2025-02-04 21:29:50|20179.36|20099.36|20173|20093|20179.83|20099.83|20173|20093|10
1738704600000|2025-02-04 21:30:00|20173.01|20093.01|20172.09|20092.09|20173.01|20093.01|20169.2|20089.2|10
1738704610000|2025-02-04 21:30:10|20171.4|20091.4|20176.43|20096.43|20176.43|20096.43|20171.4|20091.4|9
1738704620000|2025-02-04 21:30:20|20176.03|20096.03|20168.44|20088.44|20176.03|20096.03|20168.44|20088.44|10
1738704630000|2025-02-04 21:30:30|20166.77|20086.77|20158.73|20078.73|20166.77|20086.77|20158.73|20078.73|10
1738704640000|2025-02-04 21:30:40|20157.48|20077.48|20136.35|20056.35|20157.48|20077.48|20136.35|20056.35|10
1738704650000|2025-02-04 21:30:50|20135.71|20055.71|20124.9|20044.9|20135.71|20055.71|20124.9|20044.9|10
1738704660000|2025-02-04 21:31:00|20124.36|20044.36|20124.91|20044.91|20128.16|20048.16|20124.36|20044.36|9
1738704670000|2025-02-04 21:31:10|20122.27|20042.27|20125.96|20045.96|20125.96|20045.96|20119.87|20039.87|10
1738704680000|2025-02-04 21:31:20|20125.68|20045.68|20132.09|20052.09|20132.09|20052.09|20125.24|20045.24|10
1738704690000|2025-02-04 21:31:30|20131.69|20051.69|20141.73|20061.73|20141.73|20061.73|20131.69|20051.69|10
1738704700000|2025-02-04 21:31:40|20143.69|20063.69|20157.65|20077.65|20157.65|20077.65|20143.69|20063.69|10
1738704710000|2025-02-04 21:31:50|20159.59|20079.59|20165.65|20085.65|20165.65|20085.65|20159.59|20079.59|10
1738704720000|2025-02-04 21:32:00|20164.56|20084.56|20161.24|20081.24|20165.01|20085.01|20159.71|20079.71|10
1738704730000|2025-02-04 21:32:10|20162.62|20082.62|20151.83|20071.83|20162.62|20082.62|20151.83|20071.83|10
1738704740000|2025-02-04 21:32:20|20149.9|20069.9|20147.5|20067.5|20149.9|20069.9|20147.5|20067.5|10
1738704750000|2025-02-04 21:32:30|20146.51|20066.51|20135.53|20055.53|20146.51|20066.51|20135.01|20055.01|10
1738704760000|2025-02-04 21:32:40|20133.63|20053.63|20121.55|20041.55|20133.63|20053.63|20121.55|20041.55|10
1738704770000|2025-02-04 21:32:50|20121.39|20041.39|20120.86|20040.86|20121.8|20041.8|20120.7|20040.7|9
1738704780000|2025-02-04 21:33:00|20121.07|20041.07|20129.52|20049.52|20129.52|20049.52|20118.69|20038.69|10
1738704790000|2025-02-04 21:33:10|20129.02|20049.02|20135.04|20055.04|20135.41|20055.41|20128.04|20048.04|10
1738704800000|2025-02-04 21:33:20|20133.39|20053.39|20121.45|20041.45|20135.18|20055.18|20121.45|20041.45|10
1738704810000|2025-02-04 21:33:30|20120.06|20040.06|20109|20029|20120.06|20040.06|20109|20029|10
1738704820000|2025-02-04 21:33:40|20109.1|20029.1|20105.02|20025.02|20109.1|20029.1|20105.02|20025.02|10
1738704830000|2025-02-04 21:33:50|20103.34|20023.34|20110.56|20030.56|20110.56|20030.56|20102.9|20022.9|10
1738704840000|2025-02-04 21:34:00|20112.56|20032.56|20131.28|20051.28|20131.28|20051.28|20111.56|20031.56|10
1738704850000|2025-02-04 21:34:10|20135.29|20055.29|20146.03|20066.03|20146.09|20066.09|20135.29|20055.29|10
1738704860000|2025-02-04 21:34:20|20147.97|20067.97|20150.89|20070.89|20150.89|20070.89|20147.97|20067.97|10
1738704870000|2025-02-04 21:34:30|20160.54|20080.54|20162.42|20082.42|20164.22|20084.22|20160.54|20080.54|10
1738704880000|2025-02-04 21:34:40|20160.61|20080.61|20158.16|20078.16|20161.63|20081.63|20158.16|20078.16|10
1738704890000|2025-02-04 21:34:50|20153.67|20073.67|20148.09|20068.09|20153.67|20073.67|20148.09|20068.09|10
1738704900000|2025-02-04 21:35:00|20147.36|20067.36|20132.18|20052.18|20147.36|20067.36|20132.18|20052.18|10
1738704910000|2025-02-04 21:35:10|20132.17|20052.17|20126.35|20046.35|20132.17|20052.17|20126.35|20046.35|10
1738704920000|2025-02-04 21:35:20|20123.64|20043.64|20120.44|20040.44|20123.76|20043.76|20119|20039|10
1738704930000|2025-02-04 21:35:30|20119.53|20039.53|20101.92|20021.92|20119.53|20039.53|20101.92|20021.92|10
1738704940000|2025-02-04 21:35:40|20099.45|20019.45|20099.09|20019.09|20101.95|20021.95|20099.09|20019.09|10
1738704950000|2025-02-04 21:35:50|20093.27|20013.27|20084.1|20004.1|20093.27|20013.27|20084.1|20004.1|10
1738704960000|2025-02-04 21:36:00|20084.01|20004.01|20082.34|20002.34|20086.43|20006.43|20082.08|20002.08|10
1738704970000|2025-02-04 21:36:10|20082.87|20002.87|20077.02|19997.02|20084.02|20004.02|20077.02|19997.02|10
1738704980000|2025-02-04 21:36:20|20070.47|19990.47|20066.45|19986.45|20070.61|19990.61|20064.49|19984.49|10
1738704990000|2025-02-04 21:36:30|20064.39|19984.39|20068.2|19988.2|20069.99|19989.99|20064.04|19984.04|10
1738705000000|2025-02-04 21:36:40|20068.03|19988.03|20055.96|19975.96|20068.03|19988.03|20055.84|19975.84|10
1738705010000|2025-02-04 21:36:50|20056.67|19976.67|20048.87|19968.87|20056.67|19976.67|20047.96|19967.96|10
1738705020000|2025-02-04 21:37:00|20047.16|19967.16|20046.77|19966.77|20047.38|19967.38|20043.28|19963.28|10
1738705030000|2025-02-04 21:37:10|20045.93|19965.93|20056.55|19976.55|20057.42|19977.42|20045.93|19965.93|10
1738705040000|2025-02-04 21:37:20|20056.37|19976.37|20047.39|19967.39|20056.37|19976.37|20047.39|19967.39|10
1738705050000|2025-02-04 21:37:30|20046.69|19966.69|20051.02|19971.02|20051.02|19971.02|20046.69|19966.69|10
1738705060000|2025-02-04 21:37:40|20051.72|19971.72|20053.98|19973.98|20053.98|19973.98|20051.72|19971.72|9
1738705070000|2025-02-04 21:37:50|20053.32|19973.32|20053.34|19973.34|20053.34|19973.34|20050.21|19970.21|10
1738705080000|2025-02-04 21:38:00|20055.47|19975.47|20074.72|19994.72|20074.72|19994.72|20055.32|19975.32|10
1738705090000|2025-02-04 21:38:10|20077.48|19997.48|20089.86|20009.86|20094.09|20014.09|20077.48|19997.48|10
1738705100000|2025-02-04 21:38:20|20087.99|20007.99|20080.87|20000.87|20091.92|20011.92|20080.87|20000.87|10
1738705110000|2025-02-04 21:38:30|20078.37|19998.37|20066.73|19986.73|20078.37|19998.37|20065.58|19985.58|10
1738705120000|2025-02-04 21:38:40|20068.17|19988.17|20058.81|19978.81|20068.17|19988.17|20058.81|19978.81|10
1738705130000|2025-02-04 21:38:50|20059.19|19979.19|20048.56|19968.56|20059.19|19979.19|20048.56|19968.56|10
1738705140000|2025-02-04 21:39:00|20048.19|19968.19|20044.08|19964.08|20048.19|19968.19|20044.08|19964.08|10
1738705150000|2025-02-04 21:39:10|20035.14|19955.14|20036.14|19956.14|20037.73|19957.73|20035.14|19955.14|10
1738705160000|2025-02-04 21:39:20|20036.13|19956.13|20041.43|19961.43|20041.43|19961.43|20036.13|19956.13|10
1738705170000|2025-02-04 21:39:30|20042.5|19962.5|20044.23|19964.23|20045.53|19965.53|20042.5|19962.5|10
1738705180000|2025-02-04 21:39:40|20044.24|19964.24|20036.01|19956.01|20044.7|19964.7|20036.01|19956.01|10
1738705190000|2025-02-04 21:39:50|20033.53|19953.53|20032.9|19952.9|20033.92|19953.92|20032.41|19952.41|10
1738705200000|2025-02-04 21:40:00|20032.37|19952.37|20034.84|19954.84|20035.4|19955.4|20030.77|19950.77|10
1738705210000|2025-02-04 21:40:10|20034.25|19954.25|20029.62|19949.62|20034.25|19954.25|20029.62|19949.62|10
1738705220000|2025-02-04 21:40:20|20028.9|19948.9|20018.78|19938.78|20028.9|19948.9|20018.78|19938.78|10
1738705230000|2025-02-04 21:40:30|20020.61|19940.61|20019.21|19939.21|20023.58|19943.58|20019.21|19939.21|10
1738705240000|2025-02-04 21:40:40|20018.56|19938.56|20011.42|19931.42|20018.56|19938.56|20010.46|19930.46|10
1738705250000|2025-02-04 21:40:50|20011.01|19931.01|20012.92|19932.92|20013.35|19933.35|20011.01|19931.01|10
1738705260000|2025-02-04 21:41:00|20012.49|19932.49|20027.8|19947.8|20027.8|19947.8|20012.49|19932.49|10
1738705270000|2025-02-04 21:41:10|20030.26|19950.26|20023.18|19943.18|20035.08|19955.08|20023.18|19943.18|10
1738705280000|2025-02-04 21:41:20|20022.42|19942.42|20007.91|19927.91|20022.42|19942.42|20007.91|19927.91|10
1738705290000|2025-02-04 21:41:30|20004.77|19924.77|20003.76|19923.76|20004.77|19924.77|20002.08|19922.08|10
1738705300000|2025-02-04 21:41:40|20003.32|19923.32|19988.35|19908.35|20003.32|19923.32|19988.23|19908.23|10
1738705310000|2025-02-04 21:41:50|19986.41|19906.41|19976.9|19896.9|19986.41|19906.41|19976.9|19896.9|10
1738705320000|2025-02-04 21:42:00|19977.36|19897.36|19985.33|19905.33|19985.33|19905.33|19977.19|19897.19|10
1738705330000|2025-02-04 21:42:10|19986.34|19906.34|19980.01|19900.01|19986.34|19906.34|19980.01|19900.01|10
1738705340000|2025-02-04 21:42:20|19982.25|19902.25|19983.79|19903.79|19983.79|19903.79|19978.18|19898.18|10
1738705350000|2025-02-04 21:42:30|19986.97|19906.97|19975.16|19895.16|19988.8|19908.8|19975.16|19895.16|10
1738705360000|2025-02-04 21:42:40|19973.73|19893.73|19943.84|19863.84|19973.73|19893.73|19943.84|19863.84|10
1738705370000|2025-02-04 21:42:50|19941.86|19861.86|19943.63|19863.63|19946.06|19866.06|19940.71|19860.71|10
1738705380000|2025-02-04 21:43:00|19944.65|19864.65|19961.85|19881.85|19961.85|19881.85|19944.65|19864.65|10
1738705390000|2025-02-04 21:43:10|19962.18|19882.18|19947.34|19867.34|19964.81|19884.81|19947.34|19867.34|10
1738705400000|2025-02-04 21:43:20|19944.26|19864.26|19936.14|19856.14|19944.26|19864.26|19933.73|19853.73|10
1738705410000|2025-02-04 21:43:30|19935.85|19855.85|19934.71|19854.71|19937.34|19857.34|19934.17|19854.17|10
1738705420000|2025-02-04 21:43:40|19932.83|19852.83|19915.63|19835.63|19932.83|19852.83|19915.63|19835.63|10
1738705430000|2025-02-04 21:43:50|19915.51|19835.51|19918.22|19838.22|19918.73|19838.73|19915.51|19835.51|10
1738705440000|2025-02-04 21:44:00|19917.73|19837.73|19930.88|19850.88|19930.88|19850.88|19917.24|19837.24|10
1738705450000|2025-02-04 21:44:10|19935.85|19855.85|19930.61|19850.61|19940.63|19860.63|19930.61|19850.61|10
1738705460000|2025-02-04 21:44:20|19929.47|19849.47|19917.53|19837.53|19929.47|19849.47|19916.97|19836.97|10
1738705470000|2025-02-04 21:44:30|19920.47|19840.47|19922.55|19842.55|19922.55|19842.55|19917.96|19837.96|10
1738705480000|2025-02-04 21:44:40|19925.57|19845.57|19926.93|19846.93|19931.21|19851.21|19924.41|19844.41|10
1738705490000|2025-02-04 21:44:50|19927.15|19847.15|19942.29|19862.29|19944.07|19864.07|19927.15|19847.15|10
1738705500000|2025-02-04 21:45:00|19941.5|19861.5|19956.17|19876.17|19956.17|19876.17|19941.5|19861.5|10
1738705510000|2025-02-04 21:45:10|19966|19886|19993.99|19913.99|19993.99|19913.99|19966|19886|10
1738705520000|2025-02-04 21:45:20|19997.24|19917.24|19995.4|19915.4|19999.51|19919.51|19992.65|19912.65|10
1738705530000|2025-02-04 21:45:30|19994.41|19914.41|19984.35|19904.35|19994.41|19914.41|19984.35|19904.35|10
1738705540000|2025-02-04 21:45:40|19983|19903|19978.95|19898.95|19983|19903|19978.7|19898.7|10
1738705550000|2025-02-04 21:45:50|19981.72|19901.72|19982.05|19902.05|19987.43|19907.43|19981.72|19901.72|10
1738705560000|2025-02-04 21:46:00|19981.85|19901.85|19990.58|19910.58|19990.58|19910.58|19976.89|19896.89|10
1738705570000|2025-02-04 21:46:10|19990.88|19910.88|19991.86|19911.86|19993.95|19913.95|19990.74|19910.74|10
1738705580000|2025-02-04 21:46:20|19990.56|19910.56|19977.93|19897.93|19992.29|19912.29|19977.93|19897.93|10
1738705590000|2025-02-04 21:46:30|19977.86|19897.86|19968.56|19888.56|19979.03|19899.03|19968.56|19888.56|9
1738705600000|2025-02-04 21:46:40|19966.39|19886.39|19967.4|19887.4|19967.4|19887.4|19961.27|19881.27|10
1738705610000|2025-02-04 21:46:50|19966.3|19886.3|19967.26|19887.26|19969.57|19889.57|19964.75|19884.75|10
1738705620000|2025-02-04 21:47:00|19965.81|19885.81|19960.18|19880.18|19966.45|19886.45|19960.18|19880.18|10
1738705630000|2025-02-04 21:47:10|19958.08|19878.08|19953.7|19873.7|19958.08|19878.08|19948.17|19868.17|10
1738705640000|2025-02-04 21:47:20|19956.16|19876.16|19964.77|19884.77|19964.77|19884.77|19956.16|19876.16|10
1738705650000|2025-02-04 21:47:30|19965.71|19885.71|19985.07|19905.07|19985.07|19905.07|19965.71|19885.71|10
1738705660000|2025-02-04 21:47:40|19989.43|19909.43|19995.85|19915.85|19997.82|19917.82|19989.43|19909.43|10
1738705670000|2025-02-04 21:47:50|19997.45|19917.45|20002.66|19922.66|20002.66|19922.66|19997.45|19917.45|10
1738705680000|2025-02-04 21:48:00|20002.32|19922.32|20010.77|19930.77|20011.66|19931.66|20001.58|19921.58|10
1738705690000|2025-02-04 21:48:10|20011.16|19931.16|20014.64|19934.64|20015.12|19935.12|20007.46|19927.46|10
1738705700000|2025-02-04 21:48:20|20015.47|19935.47|20021.32|19941.32|20021.32|19941.32|20015.34|19935.34|10
1738705710000|2025-02-04 21:48:30|20026.64|19946.64|20038.55|19958.55|20042.14|19962.14|20026.64|19946.64|10
1738705720000|2025-02-04 21:48:40|20038.51|19958.51|20052.45|19972.45|20057.09|19977.09|20037.85|19957.85|10
1738705730000|2025-02-04 21:48:50|20056.44|19976.44|20053.76|19973.76|20056.44|19976.44|20053.65|19973.65|10
1738705740000|2025-02-04 21:49:00|20054.68|19974.68|20056.95|19976.95|20062.13|19982.13|20054.68|19974.68|10
1738705750000|2025-02-04 21:49:10|20056|19976|20064.4|19984.4|20064.4|19984.4|20056|19976|10
1738705760000|2025-02-04 21:49:20|20065.31|19985.31|20063.18|19983.18|20066.26|19986.26|20060.97|19980.97|10
1738705770000|2025-02-04 21:49:30|20064.6|19984.6|20068.64|19988.64|20068.64|19988.64|20061.31|19981.31|10
1738705780000|2025-02-04 21:49:40|20067.09|19987.09|20065.6|19985.6|20067.81|19987.81|20064.54|19984.54|10
1738705790000|2025-02-04 21:49:50|20063.25|19983.25|20064.61|19984.61|20064.61|19984.61|20061.93|19981.93|10
1738705800000|2025-02-04 21:50:00|20063.81|19983.81|20057.16|19977.16|20065.3|19985.3|20057.16|19977.16|10
1738705810000|2025-02-04 21:50:10|20053.9|19973.9|20039.1|19959.1|20053.9|19973.9|20038.49|19958.49|10
1738705820000|2025-02-04 21:50:20|20040.39|19960.39|20048.4|19968.4|20050.02|19970.02|20040.39|19960.39|10
1738705830000|2025-02-04 21:50:30|20048.14|19968.14|20047.85|19967.85|20050.93|19970.93|20045.86|19965.86|10
1738705840000|2025-02-04 21:50:40|20047.17|19967.17|20045.56|19965.56|20047.17|19967.17|20044.38|19964.38|10
1738705850000|2025-02-04 21:50:50|20045.96|19965.96|20039.55|19959.55|20046.18|19966.18|20039.55|19959.55|10
1738705860000|2025-02-04 21:51:00|20040.31|19960.31|20048.68|19968.68|20049.32|19969.32|20040.15|19960.15|10
1738705870000|2025-02-04 21:51:10|20049.02|19969.02|20032.13|19952.13|20049.02|19969.02|20032.13|19952.13|10
1738705880000|2025-02-04 21:51:20|20027.48|19947.48|20040.71|19960.71|20040.71|19960.71|20026.86|19946.86|10
1738705890000|2025-02-04 21:51:30|20042.19|19962.19|20036.05|19956.05|20044.79|19964.79|20036.05|19956.05|10
1738705900000|2025-02-04 21:51:40|20031.3|19951.3|20027.46|19947.46|20031.82|19951.82|20025.46|19945.46|9
1738705910000|2025-02-04 21:51:50|20028.38|19948.38|20032.07|19952.07|20037.41|19957.41|20028.38|19948.38|10
1738705920000|2025-02-04 21:52:00|20030.61|19950.61|20028.08|19948.08|20030.61|19950.61|20025.03|19945.03|10
1738705930000|2025-02-04 21:52:10|20029.93|19949.93|20021.33|19941.33|20031.68|19951.68|20021.33|19941.33|10
1738705940000|2025-02-04 21:52:20|20018.59|19938.59|20005.46|19925.46|20018.59|19938.59|20005.46|19925.46|10
1738705950000|2025-02-04 21:52:30|20006.22|19926.22|20007.22|19927.22|20007.24|19927.24|20005.47|19925.47|10
1738705960000|2025-02-04 21:52:40|20009.54|19929.54|20017.99|19937.99|20017.99|19937.99|20009.54|19929.54|10
1738705970000|2025-02-04 21:52:50|20016.97|19936.97|20012.29|19932.29|20022.05|19942.05|20012.29|19932.29|10
1738705980000|2025-02-04 21:53:00|20009.71|19929.71|19996.68|19916.68|20009.71|19929.71|19994.79|19914.79|10
1738705990000|2025-02-04 21:53:10|19998.19|19918.19|20008.41|19928.41|20008.41|19928.41|19998.19|19918.19|10
1738706000000|2025-02-04 21:53:20|20008.36|19928.36|20004.01|19924.01|20008.36|19928.36|20001.45|19921.45|10
1738706010000|2025-02-04 21:53:30|20004.11|19924.11|20001.11|19921.11|20005.54|19925.54|19996.76|19916.76|10
1738706020000|2025-02-04 21:53:40|20000.03|19920.03|19986.62|19906.62|20000.03|19920.03|19985.56|19905.56|10
1738706030000|2025-02-04 21:53:50|19987.04|19907.04|19988.4|19908.4|19989.35|19909.35|19987.04|19907.04|10
1738706040000|2025-02-04 21:54:00|19987.61|19907.61|19988.73|19908.73|19989.14|19909.14|19986.21|19906.21|10
1738706050000|2025-02-04 21:54:10|19989.04|19909.04|19992.82|19912.82|19994.2|19914.2|19989.04|19909.04|10
1738706060000|2025-02-04 21:54:20|19992.7|19912.7|19993.25|19913.25|19994.69|19914.69|19992.7|19912.7|10
1738706070000|2025-02-04 21:54:30|19993.04|19913.04|19988.1|19908.1|19993.55|19913.55|19987.7|19907.7|10
1738706080000|2025-02-04 21:54:40|19988.06|19908.06|19987.65|19907.65|19988.69|19908.69|19986.59|19906.59|10
1738706090000|2025-02-04 21:54:50|19987.57|19907.57|19990.79|19910.79|19990.79|19910.79|19986.81|19906.81|10
1738706100000|2025-02-04 21:55:00|19987.33|19907.33|19980.88|19900.88|19987.33|19907.33|19980.88|19900.88|10
1738706110000|2025-02-04 21:55:10|19979.69|19899.69|19971|19891|19980.01|19900.01|19971|19891|10
1738706120000|2025-02-04 21:55:20|19970.27|19890.27|19981.35|19901.35|19981.35|19901.35|19970.27|19890.27|10
1738706130000|2025-02-04 21:55:30|19982.43|19902.43|19973.28|19893.28|19983.67|19903.67|19973.28|19893.28|10
1738706140000|2025-02-04 21:55:40|19974.55|19894.55|19953.22|19873.22|19974.55|19894.55|19953.22|19873.22|10
1738706150000|2025-02-04 21:55:50|19947.48|19867.48|19925|19845|19947.48|19867.48|19922.6|19842.6|10
1738706160000|2025-02-04 21:56:00|19919.52|19839.52|19924.15|19844.15|19930.09|19850.09|19919.52|19839.52|10
1738706170000|2025-02-04 21:56:10|19921.65|19841.65|19905.23|19825.23|19921.65|19841.65|19904.83|19824.83|10
1738706180000|2025-02-04 21:56:20|19904.68|19824.68|19895.74|19815.74|19904.68|19824.68|19894.73|19814.73|10
1738706190000|2025-02-04 21:56:30|19897.58|19817.58|19901.53|19821.53|19903.88|19823.88|19897.58|19817.58|10
1738706200000|2025-02-04 21:56:40|19901.37|19821.37|19902.99|19822.99|19904.53|19824.53|19899.85|19819.85|10
1738706210000|2025-02-04 21:56:50|19902.68|19822.68|19903.93|19823.93|19905.42|19825.42|19902.02|19822.02|10
1738706220000|2025-02-04 21:57:00|19902.08|19822.08|19892.87|19812.87|19902.08|19822.08|19892.87|19812.87|10
1738706230000|2025-02-04 21:57:10|19892.35|19812.35|19890.17|19810.17|19893.55|19813.55|19890.17|19810.17|10
1738706240000|2025-02-04 21:57:20|19888|19808|19892.05|19812.05|19892.05|19812.05|19888|19808|10
1738706250000|2025-02-04 21:57:30|19894.54|19814.54|19900.59|19820.59|19900.59|19820.59|19889.95|19809.95|10
1738706260000|2025-02-04 21:57:40|19903.15|19823.15|19923.28|19843.28|19923.75|19843.75|19903.15|19823.15|10
1738706270000|2025-02-04 21:57:50|19926.67|19846.67|19928.11|19848.11|19934.68|19854.68|19926.67|19846.67|10
1738706280000|2025-02-04 21:58:00|19927.31|19847.31|19931.55|19851.55|19931.55|19851.55|19925.67|19845.67|10
1738706290000|2025-02-04 21:58:10|19932.4|19852.4|19937.89|19857.89|19937.89|19857.89|19932.4|19852.4|10
1738706300000|2025-02-04 21:58:20|19938.68|19858.68|19940.26|19860.26|19940.26|19860.26|19937.36|19857.36|10
1738706310000|2025-02-04 21:58:30|19940.27|19860.27|19938.91|19858.91|19941.04|19861.04|19938.71|19858.71|10
1738706320000|2025-02-04 21:58:40|19939.87|19859.87|19942.28|19862.28|19942.28|19862.28|19937.93|19857.93|10
1738706330000|2025-02-04 21:58:50|19940.55|19860.55|19921.28|19841.28|19940.78|19860.78|19921.28|19841.28|10
1738706340000|2025-02-04 21:59:00|19920.35|19840.35|19908.63|19828.63|19920.35|19840.35|19908.63|19828.63|9
1738706350000|2025-02-04 21:59:10|19908.26|19828.26|19905.45|19825.45|19908.61|19828.61|19905.45|19825.45|10
1738706360000|2025-02-04 21:59:20|19904.68|19824.68|19911.87|19831.87|19911.87|19831.87|19904.29|19824.29|10
1738706370000|2025-02-04 21:59:30|19915.26|19835.26|19905.84|19825.84|19915.55|19835.55|19905.84|19825.84|10
1738706380000|2025-02-04 21:59:40|19905.17|19825.17|19904.02|19824.02|19906.24|19826.24|19904.02|19824.02|10
1738706390000|2025-02-04 21:59:50|19902.68|19822.68|19901.68|19821.68|19902.89|19822.89|19900.84|19820.84|10
1738706400000|2025-02-04 22:00:00|19902.35|19822.35|19889.69|19809.69|19902.57|19822.57|19889.18|19809.18|10
1738706410000|2025-02-04 22:00:10|19891.7|19811.7|19878.24|19798.24|19893.24|19813.24|19878.24|19798.24|10
1738706420000|2025-02-04 22:00:20|19877.15|19797.15|19873.96|19793.96|19878.69|19798.69|19872.21|19792.21|10
1738706430000|2025-02-04 22:00:30|19873.79|19793.79|19879.88|19799.88|19879.88|19799.88|19873.79|19793.79|10
1738706440000|2025-02-04 22:00:40|19879.85|19799.85|19888.35|19808.35|19889.98|19809.98|19879.85|19799.85|10
1738706450000|2025-02-04 22:00:50|19888.47|19808.47|19892.11|19812.11|19892.11|19812.11|19886.53|19806.53|10
1738706460000|2025-02-04 22:01:00|19894.52|19814.52|19920.8|19840.8|19920.8|19840.8|19894.52|19814.52|10
1738706470000|2025-02-04 22:01:10|19921.44|19841.44|19925.55|19845.55|19927.51|19847.51|19921.44|19841.44|10
1738706480000|2025-02-04 22:01:20|19924.05|19844.05|19921.34|19841.34|19925.32|19845.32|19915.78|19835.78|10
1738706490000|2025-02-04 22:01:30|19920.71|19840.71|19919|19839|19921.97|19841.97|19919|19839|10
1738706500000|2025-02-04 22:01:40|19918.69|19838.69|19918.98|19838.98|19920.87|19840.87|19917.61|19837.61|10
1738706510000|2025-02-04 22:01:50|19921.39|19841.39|19924.77|19844.77|19924.94|19844.94|19920.58|19840.58|10
1738706520000|2025-02-04 22:02:00|19926.2|19846.2|19922.8|19842.8|19927.94|19847.94|19922.8|19842.8|10
1738706530000|2025-02-04 22:02:10|19921.9|19841.9|19919.11|19839.11|19921.9|19841.9|19918.31|19838.31|10
1738706540000|2025-02-04 22:02:20|19920.56|19840.56|19917.13|19837.13|19920.56|19840.56|19917.13|19837.13|10
1738706550000|2025-02-04 22:02:30|19917.47|19837.47|19922.38|19842.38|19922.38|19842.38|19916.76|19836.76|10
1738706560000|2025-02-04 22:02:40|19923.95|19843.95|19934.92|19854.92|19937.93|19857.93|19923.95|19843.95|9
1738706570000|2025-02-04 22:02:50|19932.83|19852.83|19938.5|19858.5|19938.84|19858.84|19929.74|19849.74|10
1738706580000|2025-02-04 22:03:00|19936.11|19856.11|19940.91|19860.91|19943.77|19863.77|19931.29|19851.29|10
1738706590000|2025-02-04 22:03:10|19942.33|19862.33|19945.94|19865.94|19947.57|19867.57|19941.44|19861.44|10
1738706600000|2025-02-04 22:03:20|19946.7|19866.7|19942.06|19862.06|19946.71|19866.71|19942.06|19862.06|10
1738706610000|2025-02-04 22:03:30|19942.12|19862.12|19931.78|19851.78|19942.81|19862.81|19931.02|19851.02|10
1738706620000|2025-02-04 22:03:40|19932.33|19852.33|19919.7|19839.7|19932.33|19852.33|19919.39|19839.39|10
1738706630000|2025-02-04 22:03:50|19921.28|19841.28|19928.9|19848.9|19931.44|19851.44|19921.28|19841.28|10
1738706640000|2025-02-04 22:04:00|19928.21|19848.21|19916.42|19836.42|19929.73|19849.73|19916.42|19836.42|10
1738706650000|2025-02-04 22:04:10|19915.15|19835.15|19912.72|19832.72|19915.15|19835.15|19912.12|19832.12|10
1738706660000|2025-02-04 22:04:20|19914.23|19834.23|19912.94|19832.94|19916.16|19836.16|19912.94|19832.94|10
1738706670000|2025-02-04 22:04:30|19912.4|19832.4|19922.98|19842.98|19922.98|19842.98|19911.26|19831.26|10
1738706680000|2025-02-04 22:04:40|19924.96|19844.96|19924.12|19844.12|19925.31|19845.31|19921.33|19841.33|10
1738706690000|2025-02-04 22:04:50|19922.89|19842.89|19916.1|19836.1|19922.89|19842.89|19915.38|19835.38|10
1738706700000|2025-02-04 22:05:00|19915.83|19835.83|19917.24|19837.24|19917.24|19837.24|19913.16|19833.16|10
1738706710000|2025-02-04 22:05:10|19918.34|19838.34|19912.13|19832.13|19918.34|19838.34|19911.37|19831.37|10
1738706720000|2025-02-04 22:05:20|19911.68|19831.68|19921.4|19841.4|19921.4|19841.4|19909.59|19829.59|10
1738706730000|2025-02-04 22:05:30|19921.07|19841.07|19908.17|19828.17|19921.07|19841.07|19908.17|19828.17|10
1738706740000|2025-02-04 22:05:40|19908.62|19828.62|19915.68|19835.68|19915.68|19835.68|19908.62|19828.62|10
1738706750000|2025-02-04 22:05:50|19915.75|19835.75|19917.27|19837.27|19918|19838|19915.75|19835.75|10
1738706760000|2025-02-04 22:06:00|19917.73|19837.73|19926.36|19846.36|19927.67|19847.67|19917.73|19837.73|10
1738706770000|2025-02-04 22:06:10|19926.15|19846.15|19929.27|19849.27|19930.87|19850.87|19924.19|19844.19|10
1738706780000|2025-02-04 22:06:20|19928.54|19848.54|19937.65|19857.65|19937.65|19857.65|19927.85|19847.85|10
1738706790000|2025-02-04 22:06:30|19938.53|19858.53|19938.73|19858.73|19941.4|19861.4|19935.78|19855.78|10
1738706800000|2025-02-04 22:06:40|19935.01|19855.01|19931.82|19851.82|19938.09|19858.09|19931.82|19851.82|10
1738706810000|2025-02-04 22:06:50|19927.63|19847.63|19922.68|19842.68|19927.63|19847.63|19922.68|19842.68|10
1738706820000|2025-02-04 22:07:00|19920.75|19840.75|19909.73|19829.73|19920.75|19840.75|19909.73|19829.73|10
1738706830000|2025-02-04 22:07:10|19908.29|19828.29|19912.2|19832.2|19912.2|19832.2|19906.44|19826.44|10
1738706840000|2025-02-04 22:07:20|19911.64|19831.64|19909.37|19829.37|19911.64|19831.64|19909.37|19829.37|10
1738706850000|2025-02-04 22:07:30|19908.5|19828.5|19896.36|19816.36|19908.5|19828.5|19896.36|19816.36|10
1738706860000|2025-02-04 22:07:40|19896.54|19816.54|19906.64|19826.64|19910.06|19830.06|19896.54|19816.54|10
1738706870000|2025-02-04 22:07:50|19906.39|19826.39|19897.55|19817.55|19906.39|19826.39|19897.55|19817.55|10
1738706880000|2025-02-04 22:08:00|19895.75|19815.75|19895.06|19815.06|19898.44|19818.44|19892.5|19812.5|10
1738706890000|2025-02-04 22:08:10|19891.81|19811.81|19887.6|19807.6|19891.81|19811.81|19886.84|19806.84|10
1738706900000|2025-02-04 22:08:20|19887.41|19807.41|19903.61|19823.61|19903.61|19823.61|19887.41|19807.41|10
1738706910000|2025-02-04 22:08:30|19904.7|19824.7|19904.07|19824.07|19907|19827|19901.03|19821.03|10
1738706920000|2025-02-04 22:08:40|19906.5|19826.5|19901.83|19821.83|19910.14|19830.14|19901.83|19821.83|10
1738706930000|2025-02-04 22:08:50|19899.91|19819.91|19887.83|19807.83|19899.91|19819.91|19887.83|19807.83|10
1738706940000|2025-02-04 22:09:00|19887.06|19807.06|19877.73|19797.73|19887.06|19807.06|19877.73|19797.73|10
1738706950000|2025-02-04 22:09:10|19877.95|19797.95|19879.52|19799.52|19880.61|19800.61|19877.95|19797.95|10
1738706960000|2025-02-04 22:09:20|19880.17|19800.17|19873.38|19793.38|19881.47|19801.47|19873.21|19793.21|10
1738706970000|2025-02-04 22:09:30|19872.97|19792.97|19893.78|19813.78|19893.78|19813.78|19872.97|19792.97|10
1738706980000|2025-02-04 22:09:40|19895.23|19815.23|19896.29|19816.29|19898.93|19818.93|19895.23|19815.23|10
1738706990000|2025-02-04 22:09:50|19895.49|19815.49|19886.86|19806.86|19895.51|19815.51|19885.72|19805.72|10
1738707000000|2025-02-04 22:10:00|19886.8|19806.8|19890.53|19810.53|19890.97|19810.97|19885.84|19805.84|10
1738707010000|2025-02-04 22:10:10|19889.03|19809.03|19884.6|19804.6|19889.03|19809.03|19884.6|19804.6|10
1738707020000|2025-02-04 22:10:20|19881.28|19801.28|19879.31|19799.31|19882.15|19802.15|19876.46|19796.46|10
1738707030000|2025-02-04 22:10:30|19880.35|19800.35|19898.66|19818.66|19898.66|19818.66|19880.35|19800.35|10
1738707040000|2025-02-04 22:10:40|19905.36|19825.36|19905.01|19825.01|19909.23|19829.23|19904.77|19824.77|10
1738707050000|2025-02-04 22:10:50|19905.63|19825.63|19906.68|19826.68|19911.01|19831.01|19905.63|19825.63|10
1738707060000|2025-02-04 22:11:00|19905.64|19825.64|19907.95|19827.95|19907.95|19827.95|19902.01|19822.01|10
1738707070000|2025-02-04 22:11:10|19908.59|19828.59|19916.96|19836.96|19918.5|19838.5|19908.59|19828.59|10
1738707080000|2025-02-04 22:11:20|19916.93|19836.93|19907.29|19827.29|19918.2|19838.2|19905.78|19825.78|10
1738707090000|2025-02-04 22:11:30|19909.12|19829.12|19919.07|19839.07|19919.07|19839.07|19909.12|19829.12|10
1738707100000|2025-02-04 22:11:40|19920.91|19840.91|19912.71|19832.71|19922.86|19842.86|19911.56|19831.56|10
1738707110000|2025-02-04 22:11:50|19911.94|19831.94|19899.64|19819.64|19911.94|19831.94|19899.64|19819.64|10
1738707120000|2025-02-04 22:12:00|19896.79|19816.79|19906.77|19826.77|19906.77|19826.77|19893.68|19813.68|10
1738707130000|2025-02-04 22:12:10|19906.29|19826.29|19899.38|19819.38|19906.29|19826.29|19899.38|19819.38|10
1738707140000|2025-02-04 22:12:20|19900.68|19820.68|19898.61|19818.61|19900.68|19820.68|19892.3|19812.3|10
1738707150000|2025-02-04 22:12:30|19898.41|19818.41|19900.17|19820.17|19900.17|19820.17|19894.95|19814.95|10
1738707160000|2025-02-04 22:12:40|19902.36|19822.36|19901.13|19821.13|19911.2|19831.2|19900.85|19820.85|10
1738707170000|2025-02-04 22:12:50|19900.5|19820.5|19901.42|19821.42|19902.26|19822.26|19896.03|19816.03|10
1738707180000|2025-02-04 22:13:00|19902.54|19822.54|19904.46|19824.46|19906.53|19826.53|19898.99|19818.99|10
1738707190000|2025-02-04 22:13:10|19907.07|19827.07|19923.09|19843.09|19923.09|19843.09|19907.07|19827.07|10
1738707200000|2025-02-04 22:13:20|19922.43|19842.43|19925.88|19845.88|19926.13|19846.13|19918.98|19838.98|10
1738707210000|2025-02-04 22:13:30|19926.1|19846.1|19922.13|19842.13|19926.1|19846.1|19921.78|19841.78|10
1738707220000|2025-02-04 22:13:40|19920.01|19840.01|19914.87|19834.87|19920.01|19840.01|19914.55|19834.55|10
1738707230000|2025-02-04 22:13:50|19915.03|19835.03|19916.55|19836.55|19916.55|19836.55|19908.34|19828.34|10
1738707240000|2025-02-04 22:14:00|19914.21|19834.21|19930.75|19850.75|19934.31|19854.31|19914.21|19834.21|10
1738707250000|2025-02-04 22:14:10|19929.72|19849.72|19934.45|19854.45|19936.02|19856.02|19929.72|19849.72|10
1738707260000|2025-02-04 22:14:20|19931.45|19851.45|19932.72|19852.72|19933.04|19853.04|19927.07|19847.07|10
1738707270000|2025-02-04 22:14:30|19931.09|19851.09|19932.44|19852.44|19933.22|19853.22|19927.48|19847.48|10
1738707280000|2025-02-04 22:14:40|19932.77|19852.77|19942.97|19862.97|19943.41|19863.41|19932.77|19852.77|10
1738707290000|2025-02-04 22:14:50|19942.01|19862.01|19949.97|19869.97|19949.97|19869.97|19939.42|19859.42|10
1738707300000|2025-02-04 22:15:00|19952|19872|19963.71|19883.71|19963.71|19883.71|19952|19872|10
1738707310000|2025-02-04 22:15:10|19968.23|19888.23|19970.58|19890.58|19972.82|19892.82|19968.23|19888.23|10
1738707320000|2025-02-04 22:15:20|19966.59|19886.59|19970.16|19890.16|19970.16|19890.16|19962.07|19882.07|10
1738707330000|2025-02-04 22:15:30|19969.9|19889.9|19941.41|19861.41|19969.9|19889.9|19941.41|19861.41|10
1738707340000|2025-02-04 22:15:40|19941.1|19861.1|19936.2|19856.2|19941.82|19861.82|19936.2|19856.2|9
1738707350000|2025-02-04 22:15:50|19935.45|19855.45|19952.48|19872.48|19952.48|19872.48|19935.45|19855.45|10
1738707360000|2025-02-04 22:16:00|19955.1|19875.1|19973.47|19893.47|19973.47|19893.47|19955.1|19875.1|10
1738707370000|2025-02-04 22:16:10|19972.1|19892.1|19972.62|19892.62|19972.62|19892.62|19967.54|19887.54|10
1738707380000|2025-02-04 22:16:20|19974.04|19894.04|19982.03|19902.03|19986.19|19906.19|19974.04|19894.04|10
1738707390000|2025-02-04 22:16:30|19979.64|19899.64|19982.96|19902.96|19985.68|19905.68|19977.42|19897.42|10
1738707400000|2025-02-04 22:16:40|19983.67|19903.67|19993.17|19913.17|19993.17|19913.17|19982.57|19902.57|10
1738707410000|2025-02-04 22:16:50|19993.99|19913.99|20002.81|19922.81|20002.81|19922.81|19993.53|19913.53|10
1738707420000|2025-02-04 22:17:00|20003.25|19923.25|20023.32|19943.32|20023.88|19943.88|20003.25|19923.25|10
1738707430000|2025-02-04 22:17:10|20023.58|19943.58|20039.52|19959.52|20039.52|19959.52|20023.58|19943.58|10
1738707440000|2025-02-04 22:17:20|20039.57|19959.57|20055.48|19975.48|20055.48|19975.48|20038.96|19958.96|10
1738707450000|2025-02-04 22:17:30|20054.77|19974.77|20053.28|19973.28|20056.77|19976.77|20047.97|19967.97|10
1738707460000|2025-02-04 22:17:40|20052.65|19972.65|20045.69|19965.69|20052.86|19972.86|20045.69|19965.69|9
1738707470000|2025-02-04 22:17:50|20043.81|19963.81|20025.86|19945.86|20043.81|19963.81|20025.86|19945.86|10
1738707480000|2025-02-04 22:18:00|20031.06|19951.06|20048.08|19968.08|20048.89|19968.89|20030.86|19950.86|10
1738707490000|2025-02-04 22:18:10|20049.57|19969.57|20057.6|19977.6|20057.6|19977.6|20049.57|19969.57|10
1738707500000|2025-02-04 22:18:20|20056.74|19976.74|20064.36|19984.36|20065.68|19985.68|20055.73|19975.73|10
1738707510000|2025-02-04 22:18:30|20064.87|19984.87|20071.43|19991.43|20072.78|19992.78|20064.87|19984.87|10
1738707520000|2025-02-04 22:18:40|20070.12|19990.12|20066.43|19986.43|20070.12|19990.12|20065.99|19985.99|10
1738707530000|2025-02-04 22:18:50|20065.6|19985.6|20068.15|19988.15|20069.25|19989.25|20064.88|19984.88|10
1738707540000|2025-02-04 22:19:00|20067.65|19987.65|20057.52|19977.52|20067.65|19987.65|20057.52|19977.52|10
1738707550000|2025-02-04 22:19:10|20052.88|19972.88|20057.12|19977.12|20057.12|19977.12|20047.31|19967.31|10
1738707560000|2025-02-04 22:19:20|20059.07|19979.07|20074.92|19994.92|20074.92|19994.92|20059.07|19979.07|10
1738707570000|2025-02-04 22:19:30|20074.99|19994.99|20083.29|20003.29|20083.56|20003.56|20074.99|19994.99|10
1738707580000|2025-02-04 22:19:40|20085.19|20005.19|20069.97|19989.97|20085.2|20005.2|20069.97|19989.97|9
1738707590000|2025-02-04 22:19:50|20071.15|19991.15|20073.32|19993.32|20073.32|19993.32|20069.07|19989.07|10
1738707600000|2025-02-04 22:20:00|20075.01|19995.01|20067.7|19987.7|20075.01|19995.01|20067.7|19987.7|10
1738707610000|2025-02-04 22:20:10|20065.5|19985.5|20053.11|19973.11|20065.5|19985.5|20053.11|19973.11|10
1738707620000|2025-02-04 22:20:20|20053.64|19973.64|20036.41|19956.41|20053.64|19973.64|20036.41|19956.41|10
1738707630000|2025-02-04 22:20:30|20037.95|19957.95|20046.57|19966.57|20046.67|19966.67|20037.34|19957.34|10
1738707640000|2025-02-04 22:20:40|20044.98|19964.98|20037.47|19957.47|20044.98|19964.98|20036.61|19956.61|10
1738707650000|2025-02-04 22:20:50|20037.94|19957.94|20038.39|19958.39|20038.62|19958.62|20037.24|19957.24|10
1738707660000|2025-02-04 22:21:00|20038.44|19958.44|20032.71|19952.71|20038.44|19958.44|20032.32|19952.32|9
1738707670000|2025-02-04 22:21:10|20035.27|19955.27|20036.89|19956.89|20038.03|19958.03|20032.89|19952.89|10
1738707680000|2025-02-04 22:21:20|20036.73|19956.73|20031.48|19951.48|20036.96|19956.96|20031.48|19951.48|10
1738707690000|2025-02-04 22:21:30|20033.75|19953.75|20032.39|19952.39|20037.39|19957.39|20031.96|19951.96|10
1738707700000|2025-02-04 22:21:40|20034.07|19954.07|20030|19950|20034.52|19954.52|20030|19950|10
1738707710000|2025-02-04 22:21:50|20029.01|19949.01|20020.4|19940.4|20029.01|19949.01|20020.4|19940.4|10
1738707720000|2025-02-04 22:22:00|20020.97|19940.97|20021.26|19941.26|20022.02|19942.02|20017.5|19937.5|10
1738707730000|2025-02-04 22:22:10|20019.4|19939.4|20023.84|19943.84|20024.33|19944.33|20017.89|19937.89|10
1738707740000|2025-02-04 22:22:20|20023.57|19943.57|20025.53|19945.53|20028.45|19948.45|20023.57|19943.57|10
1738707750000|2025-02-04 22:22:30|20025.2|19945.2|20026.79|19946.79|20027.49|19947.49|20024.78|19944.78|10
1738707760000|2025-02-04 22:22:40|20027.55|19947.55|20027.49|19947.49|20027.87|19947.87|20027.26|19947.26|10
1738707770000|2025-02-04 22:22:50|20027.59|19947.59|20029.77|19949.77|20029.77|19949.77|20027.4|19947.4|10
1738707780000|2025-02-04 22:23:00|20029.81|19949.81|20028.42|19948.42|20030.37|19950.37|20028.42|19948.42|10
1738707790000|2025-02-04 22:23:10|20028.68|19948.68|20027.76|19947.76|20028.68|19948.68|20027.48|19947.48|9
1738707800000|2025-02-04 22:23:20|20027.98|19947.98|20031.82|19951.82|20031.95|19951.95|20027.98|19947.98|10
1738707810000|2025-02-04 22:23:30|20030.67|19950.67|20031.65|19951.65|20032.03|19952.03|20030.5|19950.5|10
1738707820000|2025-02-04 22:23:40|20031.68|19951.68|20030.67|19950.67|20031.68|19951.68|20030.6|19950.6|10
1738707830000|2025-02-04 22:23:50|20030.54|19950.54|20032.41|19952.41|20032.41|19952.41|20030.54|19950.54|10
1738707840000|2025-02-04 22:24:00|20032.38|19952.38|20033.31|19953.31|20033.67|19953.67|20032.38|19952.38|8
1738707850000|2025-02-04 22:24:10|20032.84|19952.84|20037.36|19957.36|20037.36|19957.36|20032.84|19952.84|10
1738707860000|2025-02-04 22:24:20|20037.76|19957.76|20038.5|19958.5|20038.5|19958.5|20036.81|19956.81|10
1738707870000|2025-02-04 22:24:30|20038.73|19958.73|20040.59|19960.59|20040.59|19960.59|20038.67|19958.67|10
1738707880000|2025-02-04 22:24:40|20040.6|19960.6|20043.29|19963.29|20044.76|19964.76|20040.6|19960.6|10
1738707890000|2025-02-04 22:24:50|20042.94|19962.94|20047.78|19967.78|20047.78|19967.78|20042.94|19962.94|10
1738707900000|2025-02-04 22:25:00|20048.08|19968.08|20048.46|19968.46|20051.75|19971.75|20048.08|19968.08|9
1738707910000|2025-02-04 22:25:10|20048.21|19968.21|20050.62|19970.62|20050.62|19970.62|20047.42|19967.42|10
1738707920000|2025-02-04 22:25:20|20051.88|19971.88|20057.9|19977.9|20057.94|19977.94|20050.62|19970.62|10
1738707930000|2025-02-04 22:25:30|20060.91|19980.91|20060.65|19980.65|20060.91|19980.91|20060.52|19980.52|10
1738707940000|2025-02-04 22:25:40|20060.55|19980.55|20063.33|19983.33|20064.1|19984.1|20060.55|19980.55|10
1738707950000|2025-02-04 22:25:50|20063.03|19983.03|20067.87|19987.87|20067.87|19987.87|20063.03|19983.03|10
1738707960000|2025-02-04 22:26:00|20067.22|19987.22|20060.74|19980.74|20067.22|19987.22|20060.74|19980.74|10
1738707970000|2025-02-04 22:26:10|20060.19|19980.19|20047.19|19967.19|20060.19|19980.19|20047.19|19967.19|9
1738707980000|2025-02-04 22:26:20|20046.48|19966.48|20040.63|19960.63|20046.72|19966.72|20038.71|19958.71|10
1738707990000|2025-02-04 22:26:30|20037.98|19957.98|20031.86|19951.86|20038.4|19958.4|20031.69|19951.69|10
1738708000000|2025-02-04 22:26:40|20031.51|19951.51|20030.15|19950.15|20032.44|19952.44|20030.15|19950.15|10
1738708010000|2025-02-04 22:26:50|20029.43|19949.43|20031.56|19951.56|20032.02|19952.02|20029.07|19949.07|10
1738708020000|2025-02-04 22:27:00|20031.58|19951.58|20021.2|19941.2|20031.58|19951.58|20021.2|19941.2|10
1738708030000|2025-02-04 22:27:10|20017.84|19937.84|20015.16|19935.16|20020.26|19940.26|20015.16|19935.16|10
1738708040000|2025-02-04 22:27:20|20016.03|19936.03|20012.01|19932.01|20016.55|19936.55|20011.77|19931.77|10
1738708050000|2025-02-04 22:27:30|20012.11|19932.11|20010.46|19930.46|20012.25|19932.25|20008.07|19928.07|10
1738708060000|2025-02-04 22:27:40|20010.08|19930.08|20009.82|19929.82|20011.62|19931.62|20009.58|19929.58|10
1738708070000|2025-02-04 22:27:50|20009.99|19929.99|20010.14|19930.14|20010.31|19930.31|20009.35|19929.35|10
1738708080000|2025-02-04 22:28:00|20010.32|19930.32|20008.89|19928.89|20011.62|19931.62|20008.3|19928.3|10
1738708090000|2025-02-04 22:28:10|20008.91|19928.91|20009.82|19929.82|20009.99|19929.99|20007.67|19927.67|10
1738708100000|2025-02-04 22:28:20|20010.53|19930.53|20010.01|19930.01|20010.97|19930.97|20009.87|19929.87|10
1738708110000|2025-02-04 22:28:30|20008.08|19928.08|20007.72|19927.72|20008.85|19928.85|20007.4|19927.4|9
1738708120000|2025-02-04 22:28:40|20007.73|19927.73|20011.82|19931.82|20011.82|19931.82|20007.02|19927.02|9
1738708130000|2025-02-04 22:28:50|20011.63|19931.63|20020.9|19940.9|20020.9|19940.9|20011.63|19931.63|10
1738708140000|2025-02-04 22:29:00|20022.12|19942.12|20023.88|19943.88|20023.91|19943.91|20022.12|19942.12|10
1738708150000|2025-02-04 22:29:10|20023.51|19943.51|20028.25|19948.25|20028.29|19948.29|20023.51|19943.51|9
1738708160000|2025-02-04 22:29:20|20029.15|19949.15|20033.91|19953.91|20033.91|19953.91|20028.75|19948.75|10
1738708170000|2025-02-04 22:29:30|20034.64|19954.64|20040.5|19960.5|20040.5|19960.5|20034.64|19954.64|10
1738708180000|2025-02-04 22:29:40|20041.42|19961.42|20039.01|19959.01|20041.92|19961.92|20039.01|19959.01|10
1738708190000|2025-02-04 22:29:50|20038.69|19958.69|20038.46|19958.46|20038.8|19958.8|20038.46|19958.46|8
1738708200000|2025-02-04 22:30:00|20038.72|19958.72|20040.4|19960.4|20040.51|19960.51|20038.72|19958.72|10
1738708210000|2025-02-04 22:30:10|20040.17|19960.17|20048.71|19968.71|20048.71|19968.71|20040.17|19960.17|10
1738708220000|2025-02-04 22:30:20|20049.34|19969.34|20053.31|19973.31|20053.31|19973.31|20049.34|19969.34|10
1738708230000|2025-02-04 22:30:30|20053.2|19973.2|20053.53|19973.53|20053.53|19973.53|20052.86|19972.86|10
1738708240000|2025-02-04 22:30:40|20053.87|19973.87|20062.26|19982.26|20062.26|19982.26|20053.87|19973.87|10
1738708250000|2025-02-04 22:30:50|20063.56|19983.56|20069.89|19989.89|20069.89|19989.89|20063.56|19983.56|10
1738708260000|2025-02-04 22:31:00|20070.71|19990.71|20074.54|19994.54|20074.54|19994.54|20070.71|19990.71|10
1738708270000|2025-02-04 22:31:10|20074.82|19994.82|20078.03|19998.03|20078.03|19998.03|20074.82|19994.82|10
1738708280000|2025-02-04 22:31:20|20077.61|19997.61|20076.7|19996.7|20077.61|19997.61|20076.02|19996.02|10
1738708290000|2025-02-04 22:31:30|20076.24|19996.24|20073.75|19993.75|20076.24|19996.24|20072.6|19992.6|10
1738708300000|2025-02-04 22:31:40|20073.83|19993.83|20077.21|19997.21|20077.38|19997.38|20073.83|19993.83|10
1738708310000|2025-02-04 22:31:50|20076.99|19996.99|20077.22|19997.22|20077.22|19997.22|20076.3|19996.3|10
1738708320000|2025-02-04 22:32:00|20076.53|19996.53|20072.49|19992.49|20076.53|19996.53|20072.49|19992.49|10
1738708330000|2025-02-04 22:32:10|20072.43|19992.43|20074.12|19994.12|20074.55|19994.55|20071.83|19991.83|10
1738708340000|2025-02-04 22:32:20|20073.6|19993.6|20071.7|19991.7|20074.7|19994.7|20071.7|19991.7|9
1738708350000|2025-02-04 22:32:30|20070.73|19990.73|20071|19991|20071.47|19991.47|20068.96|19988.96|10
1738708360000|2025-02-04 22:32:40|20071.48|19991.48|20073.18|19993.18|20073.53|19993.53|20071.48|19991.48|10
1738708370000|2025-02-04 22:32:50|20072.86|19992.86|20074.04|19994.04|20074.35|19994.35|20072.35|19992.35|10
1738708380000|2025-02-04 22:33:00|20074.54|19994.54|20070.1|19990.1|20074.55|19994.55|20070.1|19990.1|10
1738708390000|2025-02-04 22:33:10|20069.8|19989.8|20070.14|19990.14|20070.62|19990.62|20069.35|19989.35|10
1738708400000|2025-02-04 22:33:20|20069.77|19989.77|20068|19988|20069.93|19989.93|20068|19988|10
1738708410000|2025-02-04 22:33:30|20067.89|19987.89|20067.12|19987.12|20067.97|19987.97|20067.11|19987.11|10
1738708420000|2025-02-04 22:33:40|20067.03|19987.03|20061.58|19981.58|20067.03|19987.03|20061.58|19981.58|10
1738708430000|2025-02-04 22:33:50|20061.24|19981.24|20061.71|19981.71|20061.71|19981.71|20060.66|19980.66|10
1738708440000|2025-02-04 22:34:00|20062.63|19982.63|20057.64|19977.64|20063.59|19983.59|20057.64|19977.64|10
1738708450000|2025-02-04 22:34:10|20057.42|19977.42|20037.59|19957.59|20057.66|19977.66|20037.59|19957.59|10
1738708460000|2025-02-04 22:34:20|20036.15|19956.15|20033.83|19953.83|20036.15|19956.15|20033.83|19953.83|10
1738708470000|2025-02-04 22:34:30|20031.97|19951.97|20029.91|19949.91|20031.97|19951.97|20029.91|19949.91|10
1738708480000|2025-02-04 22:34:40|20028.3|19948.3|20028.58|19948.58|20029.93|19949.93|20027.36|19947.36|10
1738708490000|2025-02-04 22:34:50|20027.94|19947.94|20027.67|19947.67|20027.94|19947.94|20026.97|19946.97|10
1738708500000|2025-02-04 22:35:00|20027.79|19947.79|20028.01|19948.01|20028.01|19948.01|20027.58|19947.58|9
1738708510000|2025-02-04 22:35:10|20027.65|19947.65|20029.84|19949.84|20029.84|19949.84|20027.41|19947.41|10
1738708520000|2025-02-04 22:35:20|20030.36|19950.36|20037.4|19957.4|20037.4|19957.4|20030.36|19950.36|10
1738708530000|2025-02-04 22:35:30|20036.01|19956.01|20036.93|19956.93|20036.93|19956.93|20035.03|19955.03|10
1738708540000|2025-02-04 22:35:40|20036.97|19956.97|20041.59|19961.59|20041.59|19961.59|20036.97|19956.97|10
1738708550000|2025-02-04 22:35:50|20041.61|19961.61|20041.59|19961.59|20041.7|19961.7|20041.27|19961.27|9
1738708560000|2025-02-04 22:36:00|20041.6|19961.6|20032.74|19952.74|20041.84|19961.84|20032.74|19952.74|10
1738708570000|2025-02-04 22:36:10|20031.74|19951.74|20032.71|19952.71|20032.71|19952.71|20027.59|19947.59|10
1738708580000|2025-02-04 22:36:20|20033.71|19953.71|20033.43|19953.43|20035.31|19955.31|20033.37|19953.37|9
1738708590000|2025-02-04 22:36:30|20033.67|19953.67|20033.34|19953.34|20034.07|19954.07|20033.03|19953.03|10
1738708600000|2025-02-04 22:36:40|20033.44|19953.44|20031.94|19951.94|20033.66|19953.66|20031.94|19951.94|10
1738708610000|2025-02-04 22:36:50|20031.22|19951.22|20032.73|19952.73|20032.73|19952.73|20031.15|19951.15|10
1738708620000|2025-02-04 22:37:00|20033.62|19953.62|20029.92|19949.92|20033.62|19953.62|20029.92|19949.92|10
1738708630000|2025-02-04 22:37:10|20030.1|19950.1|20029.03|19949.03|20030.1|19950.1|20028.51|19948.51|10
1738708640000|2025-02-04 22:37:20|20028.27|19948.27|20024.63|19944.63|20028.27|19948.27|20024.63|19944.63|9
1738708650000|2025-02-04 22:37:30|20024.69|19944.69|20026.65|19946.65|20026.65|19946.65|20023.97|19943.97|10
1738708660000|2025-02-04 22:37:40|20026.63|19946.63|20025.15|19945.15|20026.64|19946.64|20024.44|19944.44|9
1738708670000|2025-02-04 22:37:50|20017.05|19937.05|20016.68|19936.68|20017.63|19937.63|20016.46|19936.46|9
1738708680000|2025-02-04 22:38:00|20016.39|19936.39|20011.98|19931.98|20016.4|19936.4|20011.98|19931.98|10
1738708690000|2025-02-04 22:38:10|20010.48|19930.48|20008.42|19928.42|20011.27|19931.27|20008.42|19928.42|9
1738708700000|2025-02-04 22:38:20|20008.59|19928.59|20009.46|19929.46|20010.33|19930.33|20008.54|19928.54|10
1738708710000|2025-02-04 22:38:30|20007.84|19927.84|20006.54|19926.54|20007.84|19927.84|20006.54|19926.54|10
1738708720000|2025-02-04 22:38:40|20003.85|19923.85|19999.83|19919.83|20003.85|19923.85|19999.29|19919.29|10
1738708730000|2025-02-04 22:38:50|19999.82|19919.82|19999.93|19919.93|20000.17|19920.17|19999.82|19919.82|9
1738708740000|2025-02-04 22:39:00|19999.05|19919.05|19998.48|19918.48|19999.31|19919.31|19998.05|19918.05|10
1738708750000|2025-02-04 22:39:10|19998.8|19918.8|19999.23|19919.23|19999.23|19919.23|19998.09|19918.09|10
1738708760000|2025-02-04 22:39:20|19999.78|19919.78|20002.26|19922.26|20002.26|19922.26|19999.45|19919.45|10
1738708770000|2025-02-04 22:39:30|20001.69|19921.69|20002.63|19922.63|20002.63|19922.63|20001.63|19921.63|10
1738708780000|2025-02-04 22:39:40|20002.58|19922.58|20005.35|19925.35|20005.35|19925.35|20002.58|19922.58|10
1738708790000|2025-02-04 22:39:50|20005.5|19925.5|20009.19|19929.19|20009.19|19929.19|20005.48|19925.48|10
1738708800000|2025-02-04 22:40:00|20009.32|19929.32|20013.59|19933.59|20014.36|19934.36|20009.32|19929.32|10
1738708810000|2025-02-04 22:40:10|20013.97|19933.97|20014.14|19934.14|20014.14|19934.14|20010.85|19930.85|10
1738708820000|2025-02-04 22:40:20|20011.19|19931.19|20014.68|19934.68|20014.68|19934.68|20011.19|19931.19|10
1738708830000|2025-02-04 22:40:30|20014.21|19934.21|20020.37|19940.37|20020.73|19940.73|20014.21|19934.21|9
1738708840000|2025-02-04 22:40:40|20020.86|19940.86|20024.31|19944.31|20026.87|19946.87|20020.86|19940.86|10
1738708850000|2025-02-04 22:40:50|20024.44|19944.44|20024.83|19944.83|20025.57|19945.57|20024.44|19944.44|10
1738708860000|2025-02-04 22:41:00|20024.88|19944.88|20024.62|19944.62|20025.6|19945.6|20024.15|19944.15|10
1738708870000|2025-02-04 22:41:10|20025.21|19945.21|20030.1|19950.1|20030.1|19950.1|20024.84|19944.84|9
1738708880000|2025-02-04 22:41:20|20031.19|19951.19|20033.16|19953.16|20033.16|19953.16|20031.07|19951.07|9
1738708890000|2025-02-04 22:41:30|20033.52|19953.52|20033.26|19953.26|20033.86|19953.86|20033.25|19953.25|10
1738708900000|2025-02-04 22:41:40|20036.42|19956.42|20038.86|19958.86|20039.17|19959.17|20036.42|19956.42|9
1738708910000|2025-02-04 22:41:50|20038.82|19958.82|20038.72|19958.72|20039.98|19959.98|20038.7|19958.7|10
1738708920000|2025-02-04 22:42:00|20037.76|19957.76|20035.4|19955.4|20037.96|19957.96|20035.4|19955.4|10
1738708930000|2025-02-04 22:42:10|20035.05|19955.05|20037.99|19957.99|20037.99|19957.99|20034.78|19954.78|10
1738708940000|2025-02-04 22:42:20|20037.82|19957.82|20038.96|19958.96|20039.16|19959.16|20037.69|19957.69|8
1738708950000|2025-02-04 22:42:30|20039.21|19959.21|20042.27|19962.27|20042.27|19962.27|20039.21|19959.21|9
1738708960000|2025-02-04 22:42:40|20043.26|19963.26|20046.04|19966.04|20046.04|19966.04|20043.26|19963.26|9
1738708970000|2025-02-04 22:42:50|20045.99|19965.99|20051.18|19971.18|20051.18|19971.18|20045.99|19965.99|10
1738708980000|2025-02-04 22:43:00|20051.5|19971.5|20056.84|19976.84|20056.84|19976.84|20051.5|19971.5|10
1738708990000|2025-02-04 22:43:10|20058.18|19978.18|20058.53|19978.53|20058.89|19978.89|20057.29|19977.29|10
1738709000000|2025-02-04 22:43:20|20058.29|19978.29|20060.65|19980.65|20060.91|19980.91|20058.29|19978.29|10
1738709010000|2025-02-04 22:43:30|20060.82|19980.82|20063.48|19983.48|20063.55|19983.55|20060.39|19980.39|10
1738709020000|2025-02-04 22:43:40|20063.07|19983.07|20064.64|19984.64|20064.64|19984.64|20063.07|19983.07|10
1738709030000|2025-02-04 22:43:50|20064.65|19984.65|20067.95|19987.95|20067.96|19987.96|20064.65|19984.65|10
1738709040000|2025-02-04 22:44:00|20068.24|19988.24|20068.69|19988.69|20069.7|19989.7|20067.67|19987.67|10
1738709050000|2025-02-04 22:44:10|20069.47|19989.47|20068.76|19988.76|20070.75|19990.75|20068.76|19988.76|10
1738709060000|2025-02-04 22:44:20|20069.08|19989.08|20069.42|19989.42|20069.42|19989.42|20068.66|19988.66|10
1738709070000|2025-02-04 22:44:30|20069.23|19989.23|20073.42|19993.42|20073.42|19993.42|20069.23|19989.23|10
1738709080000|2025-02-04 22:44:40|20073.47|19993.47|20079.24|19999.24|20079.41|19999.41|20073.39|19993.39|10
1738709090000|2025-02-04 22:44:50|20078.89|19998.89|20078.71|19998.71|20078.89|19998.89|20078.66|19998.66|8
1738709100000|2025-02-04 22:45:00|20078.8|19998.8|20082.08|20002.08|20083.96|20003.96|20078.8|19998.8|10
1738709110000|2025-02-04 22:45:10|20081.79|20001.79|20075.39|19995.39|20081.86|20001.86|20075.39|19995.39|10
1738709120000|2025-02-04 22:45:20|20075.83|19995.83|20072.8|19992.8|20075.83|19995.83|20072.8|19992.8|10
1738709130000|2025-02-04 22:45:30|20072.75|19992.75|20069.49|19989.49|20072.75|19992.75|20069.49|19989.49|10
1738709140000|2025-02-04 22:45:40|20066.3|19986.3|20062.22|19982.22|20066.83|19986.83|20062.22|19982.22|10
1738709150000|2025-02-04 22:45:50|20061.82|19981.82|20062.49|19982.49|20062.49|19982.49|20061.32|19981.32|10
1738709160000|2025-02-04 22:46:00|20062.21|19982.21|20064.75|19984.75|20064.75|19984.75|20062.18|19982.18|10
1738709170000|2025-02-04 22:46:10|20066.97|19986.97|20075.89|19995.89|20075.89|19995.89|20066.86|19986.86|10
1738709180000|2025-02-04 22:46:20|20078.18|19998.18|20078.78|19998.78|20079.27|19999.27|20077.89|19997.89|10
1738709190000|2025-02-04 22:46:30|20079.82|19999.82|20082.77|20002.77|20082.77|20002.77|20079.82|19999.82|10
1738709200000|2025-02-04 22:46:40|20082.2|20002.2|20086.75|20006.75|20087.15|20007.15|20082.2|20002.2|10
1738709210000|2025-02-04 22:46:50|20086.87|20006.87|20086.48|20006.48|20087.25|20007.25|20086.23|20006.23|10
1738709220000|2025-02-04 22:47:00|20087.8|20007.8|20090.68|20010.68|20090.68|20010.68|20087.8|20007.8|10
1738709230000|2025-02-04 22:47:10|20091|20011|20092.57|20012.57|20092.93|20012.93|20090.97|20010.97|9
1738709240000|2025-02-04 22:47:20|20093.45|20013.45|20093.99|20013.99|20094.3|20014.3|20092.46|20012.46|10
1738709250000|2025-02-04 22:47:30|20094.03|20014.03|20095.09|20015.09|20095.09|20015.09|20093.87|20013.87|10
1738709260000|2025-02-04 22:47:40|20095.61|20015.61|20101.05|20021.05|20101.05|20021.05|20095.61|20015.61|10
1738709270000|2025-02-04 22:47:50|20101.02|20021.02|20102.58|20022.58|20102.58|20022.58|20100.43|20020.43|10
1738709280000|2025-02-04 22:48:00|20102.54|20022.54|20105.76|20025.76|20106.27|20026.27|20102.54|20022.54|10
1738709290000|2025-02-04 22:48:10|20106.11|20026.11|20107.63|20027.63|20107.63|20027.63|20106.11|20026.11|10
1738709300000|2025-02-04 22:48:20|20107.13|20027.13|20115.14|20035.14|20115.14|20035.14|20107.13|20027.13|10
1738709310000|2025-02-04 22:48:30|20115.03|20035.03|20118.39|20038.39|20118.59|20038.59|20115.03|20035.03|10
1738709320000|2025-02-04 22:48:40|20118.88|20038.88|20121.41|20041.41|20121.41|20041.41|20118.88|20038.88|10
1738709330000|2025-02-04 22:48:50|20121.88|20041.88|20140.1|20060.1|20140.1|20060.1|20121.88|20041.88|10
1738709340000|2025-02-04 22:49:00|20150.26|20070.26|20155.8|20075.8|20155.8|20075.8|20150.26|20070.26|10
1738709350000|2025-02-04 22:49:10|20156.99|20076.99|20179.19|20099.19|20179.19|20099.19|20156.99|20076.99|10
1738709360000|2025-02-04 22:49:20|20180.41|20100.41|20194.17|20114.17|20194.17|20114.17|20180.41|20100.41|10
1738709370000|2025-02-04 22:49:30|20193.52|20113.52|20197.18|20117.18|20197.18|20117.18|20193.52|20113.52|10
1738709380000|2025-02-04 22:49:40|20197.9|20117.9|20202.65|20122.65|20202.65|20122.65|20197.9|20117.9|10
1738709390000|2025-02-04 22:49:50|20203.13|20123.13|20207.07|20127.07|20207.07|20127.07|20203.13|20123.13|10
1738709400000|2025-02-04 22:50:00|20208.7|20128.7|20226.35|20146.35|20226.39|20146.39|20208.7|20128.7|10
1738709410000|2025-02-04 22:50:10|20226.13|20146.13|20224.25|20144.25|20226.13|20146.13|20223.81|20143.81|9
1738709420000|2025-02-04 22:50:20|20223.59|20143.59|20217.81|20137.81|20224.74|20144.74|20217.54|20137.54|9
1738709430000|2025-02-04 22:50:30|20217.37|20137.37|20218.32|20138.32|20218.32|20138.32|20216.84|20136.84|10
1738709440000|2025-02-04 22:50:40|20218.43|20138.43|20217.63|20137.63|20218.72|20138.72|20217.63|20137.63|10
1738709450000|2025-02-04 22:50:50|20217.23|20137.23|20209.56|20129.56|20218.52|20138.52|20209.56|20129.56|10
1738709460000|2025-02-04 22:51:00|20209.46|20129.46|20211.76|20131.76|20211.89|20131.89|20209.19|20129.19|10
1738709470000|2025-02-04 22:51:10|20211.83|20131.83|20209.99|20129.99|20212.24|20132.24|20209.96|20129.96|10
1738709480000|2025-02-04 22:51:20|20210.14|20130.14|20211.33|20131.33|20211.33|20131.33|20210.14|20130.14|9
1738709490000|2025-02-04 22:51:30|20210.88|20130.88|20210.44|20130.44|20210.92|20130.92|20210.1|20130.1|10
1738709500000|2025-02-04 22:51:40|20209.9|20129.9|20217.1|20137.1|20217.25|20137.25|20209.9|20129.9|10
1738709510000|2025-02-04 22:51:50|20218.11|20138.11|20220.48|20140.48|20220.48|20140.48|20217.87|20137.87|9
1738709520000|2025-02-04 22:52:00|20220.44|20140.44|20222.69|20142.69|20222.9|20142.9|20219.73|20139.73|10
1738709530000|2025-02-04 22:52:10|20222.07|20142.07|20224.97|20144.97|20225.45|20145.45|20221.99|20141.99|10
1738709540000|2025-02-04 22:52:20|20225.06|20145.06|20223.98|20143.98|20225.06|20145.06|20223.54|20143.54|9
1738709550000|2025-02-04 22:52:30|20224.14|20144.14|20220.7|20140.7|20224.14|20144.14|20220.7|20140.7|9
1738709560000|2025-02-04 22:52:40|20220.15|20140.15|20217.57|20137.57|20220.15|20140.15|20217.02|20137.02|10
1738709570000|2025-02-04 22:52:50|20216.29|20136.29|20207.66|20127.66|20216.92|20136.92|20207.66|20127.66|10
1738709580000|2025-02-04 22:53:00|20207.49|20127.49|20200.72|20120.72|20207.49|20127.49|20200.72|20120.72|10
1738709590000|2025-02-04 22:53:10|20200.31|20120.31|20195.48|20115.48|20200.31|20120.31|20195.48|20115.48|10
1738709600000|2025-02-04 22:53:20|20195.18|20115.18|20189.51|20109.51|20195.18|20115.18|20188.19|20108.19|9
1738709610000|2025-02-04 22:53:30|20189.78|20109.78|20182.89|20102.89|20189.8|20109.8|20182.89|20102.89|10
1738709620000|2025-02-04 22:53:40|20182.57|20102.57|20175.63|20095.63|20182.57|20102.57|20175.63|20095.63|10
1738709630000|2025-02-04 22:53:50|20175.48|20095.48|20171.7|20091.7|20175.7|20095.7|20171.7|20091.7|10
1738709640000|2025-02-04 22:54:00|20171.49|20091.49|20163.89|20083.89|20171.49|20091.49|20163.81|20083.81|10
1738709650000|2025-02-04 22:54:10|20163.52|20083.52|20164.97|20084.97|20164.97|20084.97|20163.52|20083.52|9
1738709660000|2025-02-04 22:54:20|20164.89|20084.89|20165.69|20085.69|20166.52|20086.52|20164.69|20084.69|9
1738709670000|2025-02-04 22:54:30|20165.92|20085.92|20163|20083|20166.11|20086.11|20162.18|20082.18|10
1738709680000|2025-02-04 22:54:40|20162.83|20082.83|20162.15|20082.15|20162.83|20082.83|20161.37|20081.37|9
1738709690000|2025-02-04 22:54:50|20162.14|20082.14|20163.15|20083.15|20163.15|20083.15|20162.01|20082.01|10
1738709700000|2025-02-04 22:55:00|20162.43|20082.43|20162.05|20082.05|20162.87|20082.87|20161.69|20081.69|10
1738709710000|2025-02-04 22:55:10|20162|20082|20162.21|20082.21|20162.44|20082.44|20161.88|20081.88|9
1738709720000|2025-02-04 22:55:20|20161.61|20081.61|20160.95|20080.95|20162.16|20082.16|20160.95|20080.95|10
1738709730000|2025-02-04 22:55:30|20160.87|20080.87|20160.95|20080.95|20163|20083|20160.87|20080.87|10
1738709740000|2025-02-04 22:55:40|20160.78|20080.78|20151.07|20071.07|20160.78|20080.78|20151.07|20071.07|10
1738709750000|2025-02-04 22:55:50|20149.28|20069.28|20141.45|20061.45|20149.28|20069.28|20140.98|20060.98|10
1738709760000|2025-02-04 22:56:00|20140.51|20060.51|20132.7|20052.7|20140.51|20060.51|20132.7|20052.7|10
1738709770000|2025-02-04 22:56:10|20132.77|20052.77|20135.27|20055.27|20135.27|20055.27|20132.77|20052.77|10
1738709780000|2025-02-04 22:56:20|20135.08|20055.08|20134.12|20054.12|20135.08|20055.08|20133.69|20053.69|10
1738709790000|2025-02-04 22:56:30|20134.56|20054.56|20134.92|20054.92|20134.96|20054.96|20134.24|20054.24|10
1738709800000|2025-02-04 22:56:40|20135.04|20055.04|20137.82|20057.82|20137.82|20057.82|20134.69|20054.69|10
1738709810000|2025-02-04 22:56:50|20137.77|20057.77|20139.53|20059.53|20140.14|20060.14|20137.75|20057.75|10
1738709820000|2025-02-04 22:57:00|20139.47|20059.47|20139.03|20059.03|20140.02|20060.02|20139.03|20059.03|10
1738709830000|2025-02-04 22:57:10|20138.37|20058.37|20140.55|20060.55|20142|20062|20138.37|20058.37|10
1738709840000|2025-02-04 22:57:20|20136.53|20056.53|20134.44|20054.44|20136.53|20056.53|20134.34|20054.34|10
1738709850000|2025-02-04 22:57:30|20134.61|20054.61|20133.77|20053.77|20135.54|20055.54|20133.77|20053.77|10
1738709860000|2025-02-04 22:57:40|20133.84|20053.84|20134.5|20054.5|20134.5|20054.5|20133.84|20053.84|10
1738709870000|2025-02-04 22:57:50|20134.48|20054.48|20133.3|20053.3|20134.87|20054.87|20133.3|20053.3|10
1738709880000|2025-02-04 22:58:00|20133.32|20053.32|20135.11|20055.11|20135.11|20055.11|20133.32|20053.32|9
1738709890000|2025-02-04 22:58:10|20134.84|20054.84|20135.95|20055.95|20136.29|20056.29|20134.84|20054.84|10
1738709900000|2025-02-04 22:58:20|20136.26|20056.26|20137.27|20057.27|20137.84|20057.84|20136.26|20056.26|10
1738709910000|2025-02-04 22:58:30|20137.3|20057.3|20138.47|20058.47|20138.47|20058.47|20137.3|20057.3|10
1738709920000|2025-02-04 22:58:40|20138.89|20058.89|20140.89|20060.89|20140.89|20060.89|20138.51|20058.51|8
1738709930000|2025-02-04 22:58:50|20141.02|20061.02|20140.43|20060.43|20142.08|20062.08|20140.43|20060.43|9
1738709940000|2025-02-04 22:59:00|20140.81|20060.81|20145.44|20065.44|20145.44|20065.44|20140.81|20060.81|10
1738709950000|2025-02-04 22:59:10|20145.72|20065.72|20149.19|20069.19|20149.23|20069.23|20145.72|20065.72|10
1738709960000|2025-02-04 22:59:20|20149.39|20069.39|20148.94|20068.94|20149.66|20069.66|20148.34|20068.34|10
1738709970000|2025-02-04 22:59:30|20148.64|20068.64|20149.94|20069.94|20149.94|20069.94|20148.63|20068.63|10
1738709980000|2025-02-04 22:59:40|20150.05|20070.05|20166.27|20086.27|20166.27|20086.27|20150.05|20070.05|10
1738709990000|2025-02-04 22:59:50|20166.69|20086.69|20181.3|20101.3|20181.3|20101.3|20166.69|20086.69|10
1738710010000|2025-02-04 23:00:10|20178.17|20098.17|20178.17|20098.17|20178.17|20098.17|20178.17|20098.17|1
1738710020000|2025-02-04 23:00:20|20177.65|20097.65|20181.81|20101.81|20182.8|20102.8|20177.65|20097.65|10
1738710030000|2025-02-04 23:00:30|20181.29|20101.29|20174.62|20094.62|20181.29|20101.29|20174.62|20094.62|10
1738710040000|2025-02-04 23:00:40|20172.61|20092.61|20172.46|20092.46|20172.61|20092.61|20171.46|20091.46|10
1738710050000|2025-02-04 23:00:50|20172.23|20092.23|20166.24|20086.24|20172.8|20092.8|20165.91|20085.91|10
1738710060000|2025-02-04 23:01:00|20166.33|20086.33|20163.66|20083.66|20166.47|20086.47|20163.66|20083.66|10
1738710070000|2025-02-04 23:01:10|20163.69|20083.69|20157.46|20077.46|20163.95|20083.95|20157.46|20077.46|10
1738710080000|2025-02-04 23:01:20|20156.77|20076.77|20148.21|20068.21|20156.77|20076.77|20148.21|20068.21|10
1738710090000|2025-02-04 23:01:30|20148.6|20068.6|20151.61|20071.61|20151.97|20071.97|20148.39|20068.39|10
1738710100000|2025-02-04 23:01:40|20151.45|20071.45|20157.48|20077.48|20157.48|20077.48|20151.44|20071.44|9
1738710110000|2025-02-04 23:01:50|20158.67|20078.67|20158.83|20078.83|20159.88|20079.88|20156.11|20076.11|10
1738710120000|2025-02-04 23:02:00|20159.12|20079.12|20163.63|20083.63|20163.63|20083.63|20159.12|20079.12|10
1738710130000|2025-02-04 23:02:10|20167.16|20087.16|20177.62|20097.62|20178.49|20098.49|20167.16|20087.16|10
1738710140000|2025-02-04 23:02:20|20178.05|20098.05|20180.93|20100.93|20181.37|20101.37|20178.05|20098.05|10
1738710150000|2025-02-04 23:02:30|20181.5|20101.5|20184.34|20104.34|20184.34|20104.34|20181.5|20101.5|10
1738710160000|2025-02-04 23:02:40|20184.32|20104.32|20189.24|20109.24|20189.24|20109.24|20184.32|20104.32|10
1738710170000|2025-02-04 23:02:50|20190.49|20110.49|20199.77|20119.77|20200.15|20120.15|20190.32|20110.32|10
1738710180000|2025-02-04 23:03:00|20199.76|20119.76|20198.96|20118.96|20199.76|20119.76|20198.61|20118.61|10
1738710190000|2025-02-04 23:03:10|20199|20119|20201.13|20121.13|20201.41|20121.41|20199|20119|10
1738710200000|2025-02-04 23:03:20|20201.29|20121.29|20203.03|20123.03|20203.26|20123.26|20200.87|20120.87|10
1738710210000|2025-02-04 23:03:30|20203.59|20123.59|20203.36|20123.36|20205.53|20125.53|20203.22|20123.22|10
1738710220000|2025-02-04 23:03:40|20202.29|20122.29|20196.63|20116.63|20202.29|20122.29|20196.63|20116.63|10
1738710230000|2025-02-04 23:03:50|20196.58|20116.58|20193.36|20113.36|20197.69|20117.69|20192.54|20112.54|10
1738710240000|2025-02-04 23:04:00|20192.32|20112.32|20180.44|20100.44|20192.32|20112.32|20180.44|20100.44|10
1738710250000|2025-02-04 23:04:10|20180.22|20100.22|20171.66|20091.66|20180.6|20100.6|20171.66|20091.66|10
1738710260000|2025-02-04 23:04:20|20170.35|20090.35|20172.81|20092.81|20174.57|20094.57|20170.35|20090.35|10
1738710270000|2025-02-04 23:04:30|20172.94|20092.94|20183.37|20103.37|20183.37|20103.37|20172.94|20092.94|10
1738710280000|2025-02-04 23:04:40|20186.24|20106.24|20189.73|20109.73|20189.73|20109.73|20185.68|20105.68|10
1738710290000|2025-02-04 23:04:50|20189.1|20109.1|20197.92|20117.92|20198|20118|20189.1|20109.1|10
1738710300000|2025-02-04 23:05:00|20197.47|20117.47|20200.25|20120.25|20200.25|20120.25|20195.33|20115.33|10
1738710310000|2025-02-04 23:05:10|20199.1|20119.1|20199.67|20119.67|20200.11|20120.11|20198.75|20118.75|10
1738710320000|2025-02-04 23:05:20|20199.83|20119.83|20201.78|20121.78|20201.78|20121.78|20199.83|20119.83|10
1738710330000|2025-02-04 23:05:30|20203.54|20123.54|20205.79|20125.79|20206.21|20126.21|20202.83|20122.83|10
1738710340000|2025-02-04 23:05:40|20207.84|20127.84|20211.85|20131.85|20211.98|20131.98|20207.84|20127.84|10
1738710350000|2025-02-04 23:05:50|20211.82|20131.82|20212.23|20132.23|20212.42|20132.42|20211.63|20131.63|10
1738710360000|2025-02-04 23:06:00|20212.5|20132.5|20215.68|20135.68|20215.68|20135.68|20212.5|20132.5|10
1738710370000|2025-02-04 23:06:10|20215.6|20135.6|20215.35|20135.35|20215.85|20135.85|20214.94|20134.94|10
1738710380000|2025-02-04 23:06:20|20215.3|20135.3|20220.47|20140.47|20220.47|20140.47|20215.3|20135.3|10
1738710390000|2025-02-04 23:06:30|20220.45|20140.45|20222.89|20142.89|20223.35|20143.35|20220.45|20140.45|10
1738710400000|2025-02-04 23:06:40|20232.19|20152.19|20235.37|20155.37|20236.16|20156.16|20232.19|20152.19|10
1738710410000|2025-02-04 23:06:50|20235.18|20155.18|20237.71|20157.71|20237.71|20157.71|20235.18|20155.18|10
1738710420000|2025-02-04 23:07:00|20238.16|20158.16|20237.6|20157.6|20238.28|20158.28|20237.31|20157.31|10
1738710430000|2025-02-04 23:07:10|20238.16|20158.16|20229.51|20149.51|20238.16|20158.16|20229.51|20149.51|9
1738710440000|2025-02-04 23:07:20|20229.2|20149.2|20228.16|20148.16|20229.68|20149.68|20227.93|20147.93|10
1738710450000|2025-02-04 23:07:30|20228.05|20148.05|20227.17|20147.17|20229.13|20149.13|20227.17|20147.17|10
1738710460000|2025-02-04 23:07:40|20227.52|20147.52|20212.35|20132.35|20227.52|20147.52|20212.35|20132.35|10
1738710470000|2025-02-04 23:07:50|20209.09|20129.09|20200.52|20120.52|20209.09|20129.09|20200.52|20120.52|10
1738710480000|2025-02-04 23:08:00|20201.03|20121.03|20202.64|20122.64|20204.56|20124.56|20201.03|20121.03|10
1738710490000|2025-02-04 23:08:10|20202.49|20122.49|20203.37|20123.37|20203.37|20123.37|20200.4|20120.4|10
1738710500000|2025-02-04 23:08:20|20203.28|20123.28|20205.75|20125.75|20205.87|20125.87|20202.92|20122.92|10
1738710510000|2025-02-04 23:08:30|20205.95|20125.95|20207.54|20127.54|20208.22|20128.22|20205.95|20125.95|10
1738710520000|2025-02-04 23:08:40|20207.15|20127.15|20212.68|20132.68|20212.68|20132.68|20205.79|20125.79|10
1738710530000|2025-02-04 23:08:50|20213.24|20133.24|20215.23|20135.23|20215.23|20135.23|20211.24|20131.24|10
1738710540000|2025-02-04 23:09:00|20215.44|20135.44|20218.88|20138.88|20218.88|20138.88|20215.44|20135.44|10
1738710550000|2025-02-04 23:09:10|20218.84|20138.84|20221.87|20141.87|20221.87|20141.87|20218.84|20138.84|10
1738710560000|2025-02-04 23:09:20|20221.92|20141.92|20224.82|20144.82|20225.62|20145.62|20221.92|20141.92|10
1738710570000|2025-02-04 23:09:30|20224.85|20144.85|20236.35|20156.35|20236.35|20156.35|20224.02|20144.02|10
1738710580000|2025-02-04 23:09:40|20241.59|20161.59|20254.41|20174.41|20254.41|20174.41|20241.59|20161.59|10
1738710590000|2025-02-04 23:09:50|20254.78|20174.78|20262.17|20182.17|20262.17|20182.17|20254.78|20174.78|10
1738710600000|2025-02-04 23:10:00|20262.52|20182.52|20260.33|20180.33|20262.52|20182.52|20259.44|20179.44|10
1738710610000|2025-02-04 23:10:10|20259.58|20179.58|20259.56|20179.56|20260.11|20180.11|20259.2|20179.2|10
1738710620000|2025-02-04 23:10:20|20258.92|20178.92|20256.51|20176.51|20258.93|20178.93|20256.51|20176.51|10
1738710630000|2025-02-04 23:10:30|20255.85|20175.85|20270.35|20190.35|20270.35|20190.35|20252.93|20172.93|10
1738710640000|2025-02-04 23:10:40|20271.36|20191.36|20285.24|20205.24|20285.24|20205.24|20271.36|20191.36|10
1738710650000|2025-02-04 23:10:50|20286|20206|20295.02|20215.02|20295.02|20215.02|20286|20206|10
1738710660000|2025-02-04 23:11:00|20296.35|20216.35|20310.34|20230.34|20311.8|20231.8|20296.35|20216.35|10
1738710670000|2025-02-04 23:11:10|20316.5|20236.5|20317.86|20237.86|20317.86|20237.86|20311.92|20231.92|10
1738710680000|2025-02-04 23:11:20|20317.55|20237.55|20342.42|20262.42|20342.42|20262.42|20317.55|20237.55|10
1738710690000|2025-02-04 23:11:30|20343.27|20263.27|20339.24|20259.24|20345.42|20265.42|20339.24|20259.24|10
1738710700000|2025-02-04 23:11:40|20337.05|20257.05|20318.47|20238.47|20337.05|20257.05|20318.47|20238.47|10
1738710710000|2025-02-04 23:11:50|20312.76|20232.76|20300.9|20220.9|20312.76|20232.76|20300.9|20220.9|10
1738710720000|2025-02-04 23:12:00|20300.62|20220.62|20283.08|20203.08|20300.62|20220.62|20283.08|20203.08|10
1738710730000|2025-02-04 23:12:10|20286.07|20206.07|20295.87|20215.87|20295.87|20215.87|20286.07|20206.07|10
1738710740000|2025-02-04 23:12:20|20298.21|20218.21|20303.03|20223.03|20305.48|20225.48|20298.21|20218.21|10
1738710750000|2025-02-04 23:12:30|20301.68|20221.68|20300.17|20220.17|20301.68|20221.68|20295.98|20215.98|10
1738710760000|2025-02-04 23:12:40|20299.72|20219.72|20317.84|20237.84|20317.84|20237.84|20299.72|20219.72|10
1738710770000|2025-02-04 23:12:50|20317.78|20237.78|20321.62|20241.62|20321.62|20241.62|20317.33|20237.33|10
1738710780000|2025-02-04 23:13:00|20324.21|20244.21|20331.44|20251.44|20331.44|20251.44|20319.74|20239.74|10
1738710790000|2025-02-04 23:13:10|20334.1|20254.1|20334.17|20254.17|20335.61|20255.61|20331.06|20251.06|10
1738710800000|2025-02-04 23:13:20|20334.37|20254.37|20333.99|20253.99|20334.37|20254.37|20333.08|20253.08|10
1738710810000|2025-02-04 23:13:30|20334.25|20254.25|20334.62|20254.62|20336.33|20256.33|20334.25|20254.25|10
1738710820000|2025-02-04 23:13:40|20334.67|20254.67|20334.12|20254.12|20335.7|20255.7|20334.12|20254.12|10
1738710830000|2025-02-04 23:13:50|20334.4|20254.4|20332.64|20252.64|20334.4|20254.4|20332.55|20252.55|10
1738710840000|2025-02-04 23:14:00|20333.26|20253.26|20329.75|20249.75|20333.26|20253.26|20329.75|20249.75|10
1738710850000|2025-02-04 23:14:10|20328.29|20248.29|20328.51|20248.51|20328.66|20248.66|20326.76|20246.76|10
1738710860000|2025-02-04 23:14:20|20329.58|20249.58|20325.83|20245.83|20330.12|20250.12|20325.83|20245.83|10
1738710870000|2025-02-04 23:14:30|20325.48|20245.48|20325.73|20245.73|20327.47|20247.47|20325.48|20245.48|10
1738710880000|2025-02-04 23:14:40|20323.6|20243.6|20316.41|20236.41|20323.6|20243.6|20316.41|20236.41|10
1738710890000|2025-02-04 23:14:50|20315.9|20235.9|20311.7|20231.7|20315.9|20235.9|20311.7|20231.7|10
1738710900000|2025-02-04 23:15:00|20311.91|20231.91|20290.19|20210.19|20311.91|20231.91|20290.19|20210.19|10
1738710910000|2025-02-04 23:15:10|20290.73|20210.73|20281.34|20201.34|20290.73|20210.73|20281.34|20201.34|10
1738710920000|2025-02-04 23:15:20|20280.03|20200.03|20278.81|20198.81|20282.75|20202.75|20278.81|20198.81|10
1738710930000|2025-02-04 23:15:30|20278.19|20198.19|20263.8|20183.8|20278.43|20198.43|20263.8|20183.8|10
1738710940000|2025-02-04 23:15:40|20263.26|20183.26|20260.36|20180.36|20264.43|20184.43|20260.24|20180.24|10
1738710950000|2025-02-04 23:15:50|20260.45|20180.45|20264.46|20184.46|20265.13|20185.13|20260.45|20180.45|10
1738710960000|2025-02-04 23:16:00|20260.7|20180.7|20246.68|20166.68|20260.7|20180.7|20246.68|20166.68|10
1738710970000|2025-02-04 23:16:10|20245.02|20165.02|20229.95|20149.95|20245.02|20165.02|20229.95|20149.95|10
1738710980000|2025-02-04 23:16:20|20233|20153|20227.96|20147.96|20234.66|20154.66|20227.96|20147.96|10
1738710990000|2025-02-04 23:16:30|20226.45|20146.45|20222.8|20142.8|20228.83|20148.83|20221.71|20141.71|10
1738711000000|2025-02-04 23:16:40|20223.28|20143.28|20219.47|20139.47|20224.39|20144.39|20219.04|20139.04|10
1738711010000|2025-02-04 23:16:50|20219.94|20139.94|20225.05|20145.05|20225.16|20145.16|20219.94|20139.94|10
1738711020000|2025-02-04 23:17:00|20225.21|20145.21|20219.94|20139.94|20225.21|20145.21|20219.75|20139.75|10
1738711030000|2025-02-04 23:17:10|20219.79|20139.79|20220.35|20140.35|20220.92|20140.92|20218.55|20138.55|10
1738711040000|2025-02-04 23:17:20|20221.51|20141.51|20229.94|20149.94|20229.94|20149.94|20221.51|20141.51|9
1738711050000|2025-02-04 23:17:30|20230.48|20150.48|20246.6|20166.6|20246.6|20166.6|20230.48|20150.48|10
1738711060000|2025-02-04 23:17:40|20246.41|20166.41|20244.33|20164.33|20247.09|20167.09|20243.89|20163.89|10
1738711070000|2025-02-04 23:17:50|20244.03|20164.03|20242.42|20162.42|20245.28|20165.28|20241.82|20161.82|10
1738711080000|2025-02-04 23:18:00|20242.89|20162.89|20254.21|20174.21|20254.21|20174.21|20242.89|20162.89|10
1738711090000|2025-02-04 23:18:10|20255.9|20175.9|20270.12|20190.12|20270.12|20190.12|20255.9|20175.9|10
1738711100000|2025-02-04 23:18:20|20271.34|20191.34|20270.26|20190.26|20272.02|20192.02|20270.26|20190.26|10
1738711110000|2025-02-04 23:18:30|20270.21|20190.21|20269.92|20189.92|20270.21|20190.21|20267.54|20187.54|10
1738711120000|2025-02-04 23:18:40|20270|20190|20266.04|20186.04|20273.62|20193.62|20266.04|20186.04|10
1738711130000|2025-02-04 23:18:50|20266.74|20186.74|20265.32|20185.32|20267.11|20187.11|20265.32|20185.32|10
1738711140000|2025-02-04 23:19:00|20264.56|20184.56|20256.51|20176.51|20264.56|20184.56|20256.51|20176.51|10
1738711150000|2025-02-04 23:19:10|20256.48|20176.48|20253.92|20173.92|20257.03|20177.03|20253.92|20173.92|10
1738711160000|2025-02-04 23:19:20|20253.23|20173.23|20244.62|20164.62|20253.23|20173.23|20244.17|20164.17|10
1738711170000|2025-02-04 23:19:30|20244.78|20164.78|20248.76|20168.76|20254.29|20174.29|20244.78|20164.78|10
1738711180000|2025-02-04 23:19:40|20246.29|20166.29|20239.2|20159.2|20246.29|20166.29|20239.03|20159.03|10
1738711190000|2025-02-04 23:19:50|20237|20157|20234.1|20154.1|20237|20157|20234.1|20154.1|9
1738711200000|2025-02-04 23:20:00|20234.24|20154.24|20234.74|20154.74|20235.39|20155.39|20233.04|20153.04|9
1738711210000|2025-02-04 23:20:10|20234.18|20154.18|20238.28|20158.28|20238.38|20158.38|20234.18|20154.18|10
1738711220000|2025-02-04 23:20:20|20238.58|20158.58|20241.9|20161.9|20241.9|20161.9|20238.58|20158.58|10
1738711230000|2025-02-04 23:20:30|20241.77|20161.77|20239.8|20159.8|20241.77|20161.77|20239.41|20159.41|10
1738711240000|2025-02-04 23:20:40|20240.36|20160.36|20243.52|20163.52|20243.52|20163.52|20240.36|20160.36|10
1738711250000|2025-02-04 23:20:50|20243.35|20163.35|20240.12|20160.12|20243.87|20163.87|20240.12|20160.12|10
1738711260000|2025-02-04 23:21:00|20239.74|20159.74|20233.63|20153.63|20239.74|20159.74|20233.63|20153.63|10
1738711270000|2025-02-04 23:21:10|20233.88|20153.88|20234.03|20154.03|20234.03|20154.03|20233.29|20153.29|10
1738711280000|2025-02-04 23:21:20|20234.15|20154.15|20235.26|20155.26|20235.53|20155.53|20233.71|20153.71|9
1738711290000|2025-02-04 23:21:30|20235.38|20155.38|20233.28|20153.28|20235.38|20155.38|20233.28|20153.28|10
1738711300000|2025-02-04 23:21:40|20232.98|20152.98|20235.66|20155.66|20236|20156|20232.75|20152.75|10
1738711310000|2025-02-04 23:21:50|20235.55|20155.55|20235.9|20155.9|20235.9|20155.9|20234.96|20154.96|9
1738711320000|2025-02-04 23:22:00|20235.16|20155.16|20229.91|20149.91|20235.61|20155.61|20228.73|20148.73|10
1738711330000|2025-02-04 23:22:10|20230.55|20150.55|20229.54|20149.54|20230.55|20150.55|20228.89|20148.89|10
1738711340000|2025-02-04 23:22:20|20229.49|20149.49|20231.53|20151.53|20232.63|20152.63|20229.49|20149.49|10
1738711350000|2025-02-04 23:22:30|20232.16|20152.16|20241.18|20161.18|20241.18|20161.18|20232.16|20152.16|10
1738711360000|2025-02-04 23:22:40|20239.93|20159.93|20246.33|20166.33|20246.35|20166.35|20239.81|20159.81|10
1738711370000|2025-02-04 23:22:50|20249.2|20169.2|20246.27|20166.27|20249.61|20169.61|20245.04|20165.04|9
1738711380000|2025-02-04 23:23:00|20245.69|20165.69|20245.83|20165.83|20245.83|20165.83|20243.61|20163.61|10
1738711390000|2025-02-04 23:23:10|20245.46|20165.46|20249.05|20169.05|20249.05|20169.05|20245.39|20165.39|10
1738711400000|2025-02-04 23:23:20|20249.85|20169.85|20250.7|20170.7|20251.06|20171.06|20249.85|20169.85|10
1738711410000|2025-02-04 23:23:30|20251.39|20171.39|20248.73|20168.73|20251.39|20171.39|20248.73|20168.73|10
1738711420000|2025-02-04 23:23:40|20248.83|20168.83|20249.16|20169.16|20250.04|20170.04|20248.83|20168.83|9
1738711430000|2025-02-04 23:23:50|20249.12|20169.12|20253.43|20173.43|20253.43|20173.43|20249.12|20169.12|10
1738711440000|2025-02-04 23:24:00|20253.52|20173.52|20258.71|20178.71|20258.71|20178.71|20253.07|20173.07|10
1738711450000|2025-02-04 23:24:10|20260.81|20180.81|20263.8|20183.8|20263.8|20183.8|20260.35|20180.35|9
1738711460000|2025-02-04 23:24:20|20263.61|20183.61|20264.91|20184.91|20265.4|20185.4|20263.27|20183.27|10
1738711470000|2025-02-04 23:24:30|20266.02|20186.02|20263.3|20183.3|20266.04|20186.04|20262.7|20182.7|10
1738711480000|2025-02-04 23:24:40|20262.97|20182.97|20260.49|20180.49|20262.97|20182.97|20260.49|20180.49|10
1738711490000|2025-02-04 23:24:50|20260.12|20180.12|20253.5|20173.5|20261.19|20181.19|20253.5|20173.5|10
1738711500000|2025-02-04 23:25:00|20252.72|20172.72|20245.59|20165.59|20252.91|20172.91|20245.59|20165.59|10
1738711510000|2025-02-04 23:25:10|20245.5|20165.5|20239.95|20159.95|20245.89|20165.89|20239.95|20159.95|10
1738711520000|2025-02-04 23:25:20|20238.84|20158.84|20238.13|20158.13|20239.64|20159.64|20238.13|20158.13|10
1738711530000|2025-02-04 23:25:30|20238.49|20158.49|20229.3|20149.3|20238.49|20158.49|20229.3|20149.3|10
1738711540000|2025-02-04 23:25:40|20228.93|20148.93|20227.32|20147.32|20228.93|20148.93|20226.31|20146.31|10
1738711550000|2025-02-04 23:25:50|20227.47|20147.47|20223.17|20143.17|20229.2|20149.2|20221.82|20141.82|10
1738711560000|2025-02-04 23:26:00|20226.16|20146.16|20226.63|20146.63|20227.12|20147.12|20225.97|20145.97|9
1738711570000|2025-02-04 23:26:10|20225.21|20145.21|20233.15|20153.15|20233.15|20153.15|20218.1|20138.1|10
1738711580000|2025-02-04 23:26:20|20234.03|20154.03|20231.96|20151.96|20234.03|20154.03|20230.74|20150.74|10
1738711590000|2025-02-04 23:26:30|20232.63|20152.63|20228.46|20148.46|20233.82|20153.82|20228.46|20148.46|9
1738711600000|2025-02-04 23:26:40|20228.81|20148.81|20230.43|20150.43|20230.43|20150.43|20226.71|20146.71|10
1738711610000|2025-02-04 23:26:50|20230.16|20150.16|20230.7|20150.7|20230.82|20150.82|20230.12|20150.12|10
1738711620000|2025-02-04 23:27:00|20230.25|20150.25|20227.93|20147.93|20230.25|20150.25|20227.82|20147.82|10
1738711630000|2025-02-04 23:27:10|20228.3|20148.3|20230.03|20150.03|20230.03|20150.03|20228.3|20148.3|10
1738711640000|2025-02-04 23:27:20|20230.87|20150.87|20230.81|20150.81|20230.87|20150.87|20230.03|20150.03|10
1738711650000|2025-02-04 23:27:30|20230.8|20150.8|20227|20147|20231.13|20151.13|20226.29|20146.29|10
1738711660000|2025-02-04 23:27:40|20227.89|20147.89|20223.9|20143.9|20227.89|20147.89|20223.83|20143.83|9
1738711670000|2025-02-04 23:27:50|20224.12|20144.12|20225.62|20145.62|20225.62|20145.62|20223.64|20143.64|10
1738711680000|2025-02-04 23:28:00|20225.63|20145.63|20226.99|20146.99|20227.9|20147.9|20225.63|20145.63|10
1738711690000|2025-02-04 23:28:10|20227.74|20147.74|20229.55|20149.55|20229.55|20149.55|20227.74|20147.74|10
1738711700000|2025-02-04 23:28:20|20229.61|20149.61|20230.74|20150.74|20231.12|20151.12|20229.6|20149.6|10
1738711710000|2025-02-04 23:28:30|20230.61|20150.61|20231.8|20151.8|20231.8|20151.8|20230.57|20150.57|10
1738711720000|2025-02-04 23:28:40|20232.12|20152.12|20236.13|20156.13|20236.31|20156.31|20232.12|20152.12|10
1738711730000|2025-02-04 23:28:50|20236.39|20156.39|20235.63|20155.63|20236.78|20156.78|20235.63|20155.63|10
1738711740000|2025-02-04 23:29:00|20235.41|20155.41|20233.22|20153.22|20235.53|20155.53|20233.19|20153.19|10
1738711750000|2025-02-04 23:29:10|20233.03|20153.03|20232.01|20152.01|20233.03|20153.03|20231.62|20151.62|9
1738711760000|2025-02-04 23:29:20|20232.03|20152.03|20233.65|20153.65|20234.12|20154.12|20231.16|20151.16|10
1738711770000|2025-02-04 23:29:30|20233.12|20153.12|20235.08|20155.08|20235.08|20155.08|20233.12|20153.12|10
1738711780000|2025-02-04 23:29:40|20235.17|20155.17|20230.65|20150.65|20235.17|20155.17|20229.86|20149.86|10
1738711790000|2025-02-04 23:29:50|20228.42|20148.42|20228.34|20148.34|20229.06|20149.06|20228.24|20148.24|8
1738711800000|2025-02-04 23:30:00|20228.2|20148.2|20232.38|20152.38|20232.38|20152.38|20227.54|20147.54|10
1738711810000|2025-02-04 23:30:10|20232.8|20152.8|20236.16|20156.16|20236.52|20156.52|20232.8|20152.8|10
1738711820000|2025-02-04 23:30:20|20235.54|20155.54|20239.07|20159.07|20239.07|20159.07|20235.43|20155.43|10
1738711830000|2025-02-04 23:30:30|20240.3|20160.3|20244.97|20164.97|20244.97|20164.97|20240.26|20160.26|9
1738711840000|2025-02-04 23:30:40|20248.52|20168.52|20251.39|20171.39|20251.51|20171.51|20248.52|20168.52|10
1738711850000|2025-02-04 23:30:50|20251.54|20171.54|20250.24|20170.24|20252.24|20172.24|20250.24|20170.24|10
1738711860000|2025-02-04 23:31:00|20249.88|20169.88|20242.7|20162.7|20249.88|20169.88|20242.34|20162.34|10
1738711870000|2025-02-04 23:31:10|20239.95|20159.95|20236.31|20156.31|20239.95|20159.95|20236.31|20156.31|10
1738711880000|2025-02-04 23:31:20|20232.19|20152.19|20229.07|20149.07|20232.19|20152.19|20229.07|20149.07|10
1738711890000|2025-02-04 23:31:30|20227.74|20147.74|20224.3|20144.3|20227.74|20147.74|20224.3|20144.3|10
1738711900000|2025-02-04 23:31:40|20223.74|20143.74|20214.82|20134.82|20223.74|20143.74|20214.82|20134.82|10
1738711910000|2025-02-04 23:31:50|20214.3|20134.3|20214.48|20134.48|20214.48|20134.48|20213.41|20133.41|9
1738711920000|2025-02-04 23:32:00|20214.72|20134.72|20213.02|20133.02|20214.83|20134.83|20211.95|20131.95|10
1738711930000|2025-02-04 23:32:10|20213.82|20133.82|20220.29|20140.29|20220.41|20140.41|20213.82|20133.82|10
1738711940000|2025-02-04 23:32:20|20219.48|20139.48|20221.97|20141.97|20221.97|20141.97|20219.48|20139.48|10
1738711950000|2025-02-04 23:32:30|20223.51|20143.51|20228.32|20148.32|20228.85|20148.85|20223.51|20143.51|10
1738711960000|2025-02-04 23:32:40|20228.36|20148.36|20232.14|20152.14|20232.14|20152.14|20228.36|20148.36|10
1738711970000|2025-02-04 23:32:50|20231.69|20151.69|20232.39|20152.39|20232.39|20152.39|20231.52|20151.52|10
1738711980000|2025-02-04 23:33:00|20232.17|20152.17|20229.93|20149.93|20232.17|20152.17|20229.49|20149.49|10
1738711990000|2025-02-04 23:33:10|20229.83|20149.83|20233.12|20153.12|20233.41|20153.41|20229.83|20149.83|10
1738712000000|2025-02-04 23:33:20|20233.11|20153.11|20244.18|20164.18|20244.39|20164.39|20232.95|20152.95|10
1738712010000|2025-02-04 23:33:30|20245.37|20165.37|20253.27|20173.27|20253.57|20173.57|20245.37|20165.37|10
1738712020000|2025-02-04 23:33:40|20253.09|20173.09|20258.99|20178.99|20258.99|20178.99|20253.09|20173.09|10
1738712030000|2025-02-04 23:33:50|20259.21|20179.21|20263.15|20183.15|20263.15|20183.15|20259.21|20179.21|10
1738712040000|2025-02-04 23:34:00|20263.28|20183.28|20263.37|20183.37|20263.4|20183.4|20262.39|20182.39|10
1738712050000|2025-02-04 23:34:10|20263.45|20183.45|20264.95|20184.95|20265|20185|20262.09|20182.09|10
1738712060000|2025-02-04 23:34:20|20264.91|20184.91|20259.82|20179.82|20265.04|20185.04|20259.82|20179.82|10
1738712070000|2025-02-04 23:34:30|20259.58|20179.58|20258.56|20178.56|20259.58|20179.58|20258.22|20178.22|10
1738712080000|2025-02-04 23:34:40|20258.7|20178.7|20258.74|20178.74|20259.4|20179.4|20258.59|20178.59|10
1738712090000|2025-02-04 23:34:50|20263.25|20183.25|20263.72|20183.72|20264.08|20184.08|20263.22|20183.22|10
1738712100000|2025-02-04 23:35:00|20263.95|20183.95|20265.74|20185.74|20265.74|20185.74|20260.52|20180.52|10
1738712110000|2025-02-04 23:35:10|20266|20186|20283.76|20203.76|20283.76|20203.76|20266|20186|10
1738712120000|2025-02-04 23:35:20|20283.78|20203.78|20287.3|20207.3|20287.3|20207.3|20281.95|20201.95|10
1738712130000|2025-02-04 23:35:30|20286.96|20206.96|20292.86|20212.86|20292.86|20212.86|20286.22|20206.22|10
1738712140000|2025-02-04 23:35:40|20292.76|20212.76|20288.71|20208.71|20292.76|20212.76|20288.51|20208.51|10
1738712150000|2025-02-04 23:35:50|20290.23|20210.23|20290.73|20210.73|20292.55|20212.55|20290.06|20210.06|10
1738712160000|2025-02-04 23:36:00|20291.47|20211.47|20289.01|20209.01|20291.54|20211.54|20288.69|20208.69|10
1738712170000|2025-02-04 23:36:10|20288.42|20208.42|20290.3|20210.3|20290.3|20210.3|20287.28|20207.28|10
1738712180000|2025-02-04 23:36:20|20290.13|20210.13|20294.78|20214.78|20294.78|20214.78|20289.4|20209.4|10
1738712190000|2025-02-04 23:36:30|20294.48|20214.48|20299.37|20219.37|20299.37|20219.37|20294.48|20214.48|10
1738712200000|2025-02-04 23:36:40|20299.44|20219.44|20299.12|20219.12|20300.2|20220.2|20298.02|20218.02|9
1738712210000|2025-02-04 23:36:50|20298.01|20218.01|20296.35|20216.35|20298.01|20218.01|20295.56|20215.56|10
1738712220000|2025-02-04 23:37:00|20296.32|20216.32|20300.73|20220.73|20301.87|20221.87|20296.32|20216.32|10
1738712230000|2025-02-04 23:37:10|20300.48|20220.48|20298.47|20218.47|20300.63|20220.63|20298.31|20218.31|9
1738712240000|2025-02-04 23:37:20|20298.76|20218.76|20298.31|20218.31|20300.02|20220.02|20298.09|20218.09|10
1738712250000|2025-02-04 23:37:30|20298.47|20218.47|20300.25|20220.25|20301.04|20221.04|20298.47|20218.47|10
1738712260000|2025-02-04 23:37:40|20300.2|20220.2|20300.33|20220.33|20300.56|20220.56|20300.09|20220.09|9
1738712270000|2025-02-04 23:37:50|20300.3|20220.3|20299.8|20219.8|20300.3|20220.3|20299.49|20219.49|10
1738712280000|2025-02-04 23:38:00|20299.02|20219.02|20294.99|20214.99|20299.02|20219.02|20294.61|20214.61|10
1738712290000|2025-02-04 23:38:10|20294.75|20214.75|20294.51|20214.51|20295.51|20215.51|20294.51|20214.51|9
1738712300000|2025-02-04 23:38:20|20294.28|20214.28|20293.94|20213.94|20295.66|20215.66|20293.94|20213.94|10
1738712310000|2025-02-04 23:38:30|20293.9|20213.9|20295.08|20215.08|20296.12|20216.12|20292.77|20212.77|9
1738712320000|2025-02-04 23:38:40|20295.27|20215.27|20296.76|20216.76|20297.02|20217.02|20295.27|20215.27|7
1738712330000|2025-02-04 23:38:50|20296.75|20216.75|20295.59|20215.59|20296.79|20216.79|20295.59|20215.59|10
1738712340000|2025-02-04 23:39:00|20294.92|20214.92|20288.6|20208.6|20294.92|20214.92|20288.6|20208.6|10
1738712350000|2025-02-04 23:39:10|20286.67|20206.67|20286.66|20206.66|20286.67|20206.67|20284.86|20204.86|10
1738712360000|2025-02-04 23:39:20|20286.91|20206.91|20283.95|20203.95|20287.29|20207.29|20283.65|20203.65|10
1738712370000|2025-02-04 23:39:30|20284.22|20204.22|20288.76|20208.76|20288.76|20208.76|20284.22|20204.22|10
1738712380000|2025-02-04 23:39:40|20288.73|20208.73|20288.66|20208.66|20289.63|20209.63|20288.39|20208.39|10
1738712390000|2025-02-04 23:39:50|20289.02|20209.02|20290.64|20210.64|20290.8|20210.8|20288.6|20208.6|10
1738712400000|2025-02-04 23:40:00|20290.55|20210.55|20287.91|20207.91|20290.55|20210.55|20287.91|20207.91|10
1738712410000|2025-02-04 23:40:10|20288.43|20208.43|20288.77|20208.77|20290.42|20210.42|20288.3|20208.3|10
1738712420000|2025-02-04 23:40:20|20288.54|20208.54|20288.82|20208.82|20288.82|20208.82|20287.66|20207.66|9
1738712430000|2025-02-04 23:40:30|20289.43|20209.43|20293.53|20213.53|20293.53|20213.53|20289.43|20209.43|10
1738712440000|2025-02-04 23:40:40|20293.64|20213.64|20297.46|20217.46|20297.46|20217.46|20293.64|20213.64|10
1738712450000|2025-02-04 23:40:50|20297.51|20217.51|20300.77|20220.77|20300.98|20220.98|20297.51|20217.51|10
1738712460000|2025-02-04 23:41:00|20301.03|20221.03|20300.82|20220.82|20301.35|20221.35|20300.74|20220.74|9
1738712470000|2025-02-04 23:41:10|20300.8|20220.8|20297.74|20217.74|20300.8|20220.8|20297.5|20217.5|10
1738712480000|2025-02-04 23:41:20|20297.45|20217.45|20297.43|20217.43|20297.54|20217.54|20297.18|20217.18|9
1738712490000|2025-02-04 23:41:30|20297.1|20217.1|20296.14|20216.14|20297.98|20217.98|20295.7|20215.7|10
1738712500000|2025-02-04 23:41:40|20296.46|20216.46|20292.47|20212.47|20296.46|20216.46|20292.47|20212.47|9
1738712510000|2025-02-04 23:41:50|20291.57|20211.57|20287.94|20207.94|20291.8|20211.8|20287.94|20207.94|10
1738712520000|2025-02-04 23:42:00|20288.02|20208.02|20287.74|20207.74|20288.16|20208.16|20287.29|20207.29|10
1738712530000|2025-02-04 23:42:10|20287.85|20207.85|20288.8|20208.8|20289.09|20209.09|20287.85|20207.85|9
1738712540000|2025-02-04 23:42:20|20288.79|20208.79|20289.97|20209.97|20289.97|20209.97|20288.6|20208.6|8
1738712550000|2025-02-04 23:42:30|20290.16|20210.16|20291.56|20211.56|20291.97|20211.97|20290.16|20210.16|10
1738712560000|2025-02-04 23:42:40|20292.34|20212.34|20293.69|20213.69|20293.84|20213.84|20292.34|20212.34|10
1738712570000|2025-02-04 23:42:50|20292.45|20212.45|20290.73|20210.73|20292.45|20212.45|20290.44|20210.44|10
1738712580000|2025-02-04 23:43:00|20290.82|20210.82|20292.82|20212.82|20292.82|20212.82|20290.82|20210.82|10
1738712590000|2025-02-04 23:43:10|20292.93|20212.93|20300.28|20220.28|20300.28|20220.28|20292.93|20212.93|10
1738712600000|2025-02-04 23:43:20|20300.93|20220.93|20301.58|20221.58|20302.13|20222.13|20300.93|20220.93|10
1738712610000|2025-02-04 23:43:30|20301.55|20221.55|20302.58|20222.58|20302.58|20222.58|20301.39|20221.39|10
1738712620000|2025-02-04 23:43:40|20302.93|20222.93|20304.3|20224.3|20304.3|20224.3|20302.25|20222.25|9
1738712630000|2025-02-04 23:43:50|20304.2|20224.2|20304.35|20224.35|20304.35|20224.35|20303.6|20223.6|10
1738712640000|2025-02-04 23:44:00|20304.5|20224.5|20302.49|20222.49|20304.5|20224.5|20302.49|20222.49|10
1738712650000|2025-02-04 23:44:10|20302.72|20222.72|20302.54|20222.54|20303.05|20223.05|20302.54|20222.54|10
1738712660000|2025-02-04 23:44:20|20302.66|20222.66|20301.64|20221.64|20302.66|20222.66|20301.64|20221.64|10
1738712670000|2025-02-04 23:44:30|20301.57|20221.57|20302.1|20222.1|20302.43|20222.43|20301.47|20221.47|10
1738712680000|2025-02-04 23:44:40|20302.63|20222.63|20303.08|20223.08|20303.08|20223.08|20302.53|20222.53|8
1738712690000|2025-02-04 23:44:50|20303.14|20223.14|20301.96|20221.96|20303.2|20223.2|20301.94|20221.94|10
1738712700000|2025-02-04 23:45:00|20301.16|20221.16|20301.43|20221.43|20301.8|20221.8|20299.98|20219.98|9
1738712710000|2025-02-04 23:45:10|20300.66|20220.66|20302.8|20222.8|20302.8|20222.8|20300.66|20220.66|10
1738712720000|2025-02-04 23:45:20|20302.41|20222.41|20304.57|20224.57|20305.55|20225.55|20302.41|20222.41|10
1738712730000|2025-02-04 23:45:30|20305.34|20225.34|20307.45|20227.45|20307.45|20227.45|20305.19|20225.19|10
1738712740000|2025-02-04 23:45:40|20307.58|20227.58|20312.48|20232.48|20312.48|20232.48|20307.58|20227.58|10
1738712750000|2025-02-04 23:45:50|20314.52|20234.52|20317.64|20237.64|20317.81|20237.81|20313.54|20233.54|10
1738712760000|2025-02-04 23:46:00|20317.38|20237.38|20319.95|20239.95|20320.87|20240.87|20317.38|20237.38|9
1738712770000|2025-02-04 23:46:10|20320.4|20240.4|20318.64|20238.64|20320.4|20240.4|20318.64|20238.64|10
1738712780000|2025-02-04 23:46:20|20318.45|20238.45|20323.04|20243.04|20323.04|20243.04|20316.98|20236.98|10
1738712790000|2025-02-04 23:46:30|20323.2|20243.2|20322.3|20242.3|20324.05|20244.05|20322.3|20242.3|10
1738712800000|2025-02-04 23:46:40|20322.25|20242.25|20323.31|20243.31|20323.31|20243.31|20321.45|20241.45|10
1738712810000|2025-02-04 23:46:50|20324.09|20244.09|20323.13|20243.13|20324.09|20244.09|20321.2|20241.2|8
1738712820000|2025-02-04 23:47:00|20322.77|20242.77|20317|20237|20322.77|20242.77|20316.97|20236.97|10
1738712830000|2025-02-04 23:47:10|20317.6|20237.6|20313.58|20233.58|20317.6|20237.6|20313.58|20233.58|10
1738712840000|2025-02-04 23:47:20|20313.39|20233.39|20305.47|20225.47|20313.39|20233.39|20305.47|20225.47|10
1738712850000|2025-02-04 23:47:30|20305.29|20225.29|20300.51|20220.51|20305.29|20225.29|20299.88|20219.88|10
1738712860000|2025-02-04 23:47:40|20300.19|20220.19|20300.96|20220.96|20301.32|20221.32|20299.16|20219.16|9
1738712870000|2025-02-04 23:47:50|20300.67|20220.67|20303.36|20223.36|20303.36|20223.36|20300.58|20220.58|10
1738712880000|2025-02-04 23:48:00|20301.75|20221.75|20309.15|20229.15|20309.15|20229.15|20301.75|20221.75|10
1738712890000|2025-02-04 23:48:10|20309.01|20229.01|20312.3|20232.3|20312.3|20232.3|20309.01|20229.01|9
1738712900000|2025-02-04 23:48:20|20312.59|20232.59|20321.22|20241.22|20321.51|20241.51|20312.59|20232.59|10
1738712910000|2025-02-04 23:48:30|20324.02|20244.02|20333.05|20253.05|20333.05|20253.05|20324.02|20244.02|10
1738712920000|2025-02-04 23:48:40|20333.38|20253.38|20336.09|20256.09|20336.09|20256.09|20333.27|20253.27|10
1738712930000|2025-02-04 23:48:50|20336.28|20256.28|20335.73|20255.73|20337.74|20257.74|20335.61|20255.61|10
1738712940000|2025-02-04 23:49:00|20339.39|20259.39|20342.88|20262.88|20344.43|20264.43|20339.39|20259.39|10
1738712950000|2025-02-04 23:49:10|20343.7|20263.7|20342.87|20262.87|20344.16|20264.16|20342.87|20262.87|10
1738712960000|2025-02-04 23:49:20|20342.02|20262.02|20340.53|20260.53|20342.02|20262.02|20340.32|20260.32|9
1738712970000|2025-02-04 23:49:30|20340.35|20260.35|20342.02|20262.02|20342.19|20262.19|20340.27|20260.27|10
1738712980000|2025-02-04 23:49:40|20342.03|20262.03|20351.31|20271.31|20351.64|20271.64|20342.03|20262.03|9
1738712990000|2025-02-04 23:49:50|20351.27|20271.27|20351.19|20271.19|20352.03|20272.03|20350.69|20270.69|10
1738713000000|2025-02-04 23:50:00|20350.62|20270.62|20347.15|20267.15|20350.62|20270.62|20346.89|20266.89|10
1738713010000|2025-02-04 23:50:10|20348.27|20268.27|20342.58|20262.58|20348.55|20268.55|20342.26|20262.26|10
1738713020000|2025-02-04 23:50:20|20342.81|20262.81|20341.14|20261.14|20342.81|20262.81|20340.89|20260.89|10
1738713030000|2025-02-04 23:50:30|20341.22|20261.22|20341.84|20261.84|20341.88|20261.88|20339.76|20259.76|10
1738713040000|2025-02-04 23:50:40|20342.02|20262.02|20345.58|20265.58|20345.58|20265.58|20341.87|20261.87|10
1738713050000|2025-02-04 23:50:50|20345.56|20265.56|20344.27|20264.27|20345.56|20265.56|20344.02|20264.02|10
1738713060000|2025-02-04 23:51:00|20343.8|20263.8|20342.85|20262.85|20344.37|20264.37|20342.79|20262.79|10
1738713070000|2025-02-04 23:51:10|20343.02|20263.02|20342.49|20262.49|20343.6|20263.6|20342.49|20262.49|9
1738713080000|2025-02-04 23:51:20|20342.48|20262.48|20344.74|20264.74|20344.74|20264.74|20342.48|20262.48|10
1738713090000|2025-02-04 23:51:30|20344.81|20264.81|20346.18|20266.18|20346.46|20266.46|20344.81|20264.81|10
1738713100000|2025-02-04 23:51:40|20345.7|20265.7|20346.24|20266.24|20346.57|20266.57|20345.66|20265.66|10
1738713110000|2025-02-04 23:51:50|20346.12|20266.12|20346.96|20266.96|20346.96|20266.96|20346.06|20266.06|9
1738713120000|2025-02-04 23:52:00|20347.05|20267.05|20350.82|20270.82|20350.82|20270.82|20346.59|20266.59|10
1738713130000|2025-02-04 23:52:10|20351.47|20271.47|20362.29|20282.29|20362.47|20282.47|20351.47|20271.47|10
1738713140000|2025-02-04 23:52:20|20363.69|20283.69|20372.64|20292.64|20373.44|20293.44|20363.49|20283.49|10
1738713150000|2025-02-04 23:52:30|20371.46|20291.46|20368.92|20288.92|20371.46|20291.46|20368.64|20288.64|10
1738713160000|2025-02-04 23:52:40|20369.08|20289.08|20366.47|20286.47|20369.12|20289.12|20365.88|20285.88|10
1738713170000|2025-02-04 23:52:50|20366.5|20286.5|20368.26|20288.26|20368.26|20288.26|20366.5|20286.5|9
1738713180000|2025-02-04 23:53:00|20368.22|20288.22|20374.2|20294.2|20374.89|20294.89|20368.22|20288.22|10
1738713190000|2025-02-04 23:53:10|20374.33|20294.33|20377.37|20297.37|20377.37|20297.37|20374.33|20294.33|9
1738713200000|2025-02-04 23:53:20|20377.38|20297.38|20386.89|20306.89|20386.89|20306.89|20377.38|20297.38|10
1738713210000|2025-02-04 23:53:30|20388.09|20308.09|20413.42|20333.42|20414.02|20334.02|20388.09|20308.09|10
1738713220000|2025-02-04 23:53:40|20412.86|20332.86|20431.84|20351.84|20432.75|20352.75|20412.86|20332.86|10
1738713230000|2025-02-04 23:53:50|20432.5|20352.5|20422.3|20342.3|20432.5|20352.5|20422.3|20342.3|10
1738713240000|2025-02-04 23:54:00|20421.47|20341.47|20408.45|20328.45|20421.47|20341.47|20407.33|20327.33|10
1738713250000|2025-02-04 23:54:10|20410.33|20330.33|20409.8|20329.8|20411.47|20331.47|20409.6|20329.6|10
1738713260000|2025-02-04 23:54:20|20409.77|20329.77|20407.8|20327.8|20410.89|20330.89|20407.44|20327.44|10
1738713270000|2025-02-04 23:54:30|20407.97|20327.97|20403.6|20323.6|20407.98|20327.98|20403.35|20323.35|10
1738713280000|2025-02-04 23:54:40|20403.15|20323.15|20402.41|20322.41|20404.44|20324.44|20402.41|20322.41|10
1738713290000|2025-02-04 23:54:50|20401.56|20321.56|20407.03|20327.03|20407.03|20327.03|20401.06|20321.06|10
1738713300000|2025-02-04 23:55:00|20407.9|20327.9|20414.92|20334.92|20415.68|20335.68|20407.9|20327.9|10
1738713310000|2025-02-04 23:55:10|20415.49|20335.49|20413.71|20333.71|20415.67|20335.67|20413.7|20333.7|10
1738713320000|2025-02-04 23:55:20|20413.39|20333.39|20407.92|20327.92|20413.39|20333.39|20407.92|20327.92|10
1738713330000|2025-02-04 23:55:30|20407.67|20327.67|20399.99|20319.99|20407.67|20327.67|20399.98|20319.98|10
1738713340000|2025-02-04 23:55:40|20400.07|20320.07|20396.88|20316.88|20400.99|20320.99|20396.88|20316.88|10
1738713350000|2025-02-04 23:55:50|20397.56|20317.56|20400.88|20320.88|20400.88|20320.88|20397.56|20317.56|10
1738713360000|2025-02-04 23:56:00|20400.79|20320.79|20398.92|20318.92|20400.84|20320.84|20398.92|20318.92|9
1738713370000|2025-02-04 23:56:10|20398.88|20318.88|20397.77|20317.77|20398.88|20318.88|20397.67|20317.67|10
1738713380000|2025-02-04 23:56:20|20397.75|20317.75|20393.2|20313.2|20397.75|20317.75|20393.2|20313.2|10
1738713390000|2025-02-04 23:56:30|20393.22|20313.22|20386.57|20306.57|20393.22|20313.22|20386.57|20306.57|10
1738713400000|2025-02-04 23:56:40|20386.14|20306.14|20389.12|20309.12|20389.28|20309.28|20386.14|20306.14|10
1738713410000|2025-02-04 23:56:50|20389.21|20309.21|20385.49|20305.49|20391.47|20311.47|20385.49|20305.49|10
1738713420000|2025-02-04 23:57:00|20385.99|20305.99|20381.2|20301.2|20385.99|20305.99|20381.2|20301.2|10
1738713430000|2025-02-04 23:57:10|20380.52|20300.52|20374.77|20294.77|20380.52|20300.52|20374.77|20294.77|9
1738713440000|2025-02-04 23:57:20|20374.42|20294.42|20371.94|20291.94|20374.46|20294.46|20371.79|20291.79|10
1738713450000|2025-02-04 23:57:30|20372.18|20292.18|20373.35|20293.35|20373.35|20293.35|20371.75|20291.75|9
1738713460000|2025-02-04 23:57:40|20373.03|20293.03|20370.69|20290.69|20373.05|20293.05|20370.66|20290.66|9
1738713470000|2025-02-04 23:57:50|20370.65|20290.65|20372.85|20292.85|20373.03|20293.03|20370.65|20290.65|10
1738713480000|2025-02-04 23:58:00|20372.8|20292.8|20373.9|20293.9|20373.98|20293.98|20372.79|20292.79|10
1738713490000|2025-02-04 23:58:10|20373.88|20293.88|20372.1|20292.1|20373.94|20293.94|20372.05|20292.05|10
1738713500000|2025-02-04 23:58:20|20372.09|20292.09|20371.48|20291.48|20373.24|20293.24|20371.48|20291.48|9
1738713510000|2025-02-04 23:58:30|20371.18|20291.18|20364.49|20284.49|20371.18|20291.18|20364.49|20284.49|10
1738713520000|2025-02-04 23:58:40|20363.55|20283.55|20361.02|20281.02|20363.55|20283.55|20360.52|20280.52|9
1738713530000|2025-02-04 23:58:50|20360.98|20280.98|20362.11|20282.11|20362.46|20282.46|20360.98|20280.98|10
1738713540000|2025-02-04 23:59:00|20361.87|20281.87|20359.32|20279.32|20361.87|20281.87|20358.97|20278.97|10
1738713550000|2025-02-04 23:59:10|20359.1|20279.1|20355.47|20275.47|20359.1|20279.1|20355.47|20275.47|10
1738713560000|2025-02-04 23:59:20|20355.15|20275.15|20354.22|20274.22|20355.15|20275.15|20354.2|20274.2|9
1738713570000|2025-02-04 23:59:30|20354.24|20274.24|20351.76|20271.76|20354.24|20274.24|20351.76|20271.76|9
1738713580000|2025-02-04 23:59:40|20351.77|20271.77|20351.1|20271.1|20351.88|20271.88|20351.1|20271.1|9
1738713590000|2025-02-04 23:59:50|20351.16|20271.16|20349.33|20269.33|20351.3|20271.3|20349.33|20269.33|10
1738713600000|2025-02-05 00:00:00|20349.58|20269.58|20345.37|20265.37|20349.96|20269.96|20345.37|20265.37|9
1738713610000|2025-02-05 00:00:10|20344.3|20264.3|20329.82|20249.82|20344.3|20264.3|20329.82|20249.82|10
1738713620000|2025-02-05 00:00:20|20329.63|20249.63|20328.62|20248.62|20330.43|20250.43|20328.62|20248.62|10
1738713630000|2025-02-05 00:00:30|20329.01|20249.01|20334.25|20254.25|20334.79|20254.79|20329.01|20249.01|10
1738713640000|2025-02-05 00:00:40|20336.22|20256.22|20345.97|20265.97|20345.97|20265.97|20336.22|20256.22|10
1738713650000|2025-02-05 00:00:50|20346.41|20266.41|20351.36|20271.36|20351.36|20271.36|20346.41|20266.41|10
1738713660000|2025-02-05 00:01:00|20353|20273|20361.31|20281.31|20361.31|20281.31|20353|20273|10
1738713670000|2025-02-05 00:01:10|20361.78|20281.78|20368.62|20288.62|20370.89|20290.89|20361.78|20281.78|10
1738713680000|2025-02-05 00:01:20|20368.71|20288.71|20369.8|20289.8|20369.8|20289.8|20367.89|20287.89|10
1738713690000|2025-02-05 00:01:30|20369.75|20289.75|20370.98|20290.98|20370.98|20290.98|20369.25|20289.25|10
1738713700000|2025-02-05 00:01:40|20373.92|20293.92|20373.22|20293.22|20374.1|20294.1|20372.32|20292.32|10
1738713710000|2025-02-05 00:01:50|20372.17|20292.17|20366.77|20286.77|20372.17|20292.17|20366.77|20286.77|10
1738713720000|2025-02-05 00:02:00|20367.05|20287.05|20354.28|20274.28|20367.05|20287.05|20354.28|20274.28|10
1738713730000|2025-02-05 00:02:10|20353.88|20273.88|20352.95|20272.95|20353.88|20273.88|20352.05|20272.05|10
1738713740000|2025-02-05 00:02:20|20354.6|20274.6|20356.68|20276.68|20356.68|20276.68|20354.6|20274.6|10
1738713750000|2025-02-05 00:02:30|20357.29|20277.29|20361.48|20281.48|20363.35|20283.35|20357.29|20277.29|10
1738713760000|2025-02-05 00:02:40|20361.91|20281.91|20354.61|20274.61|20361.91|20281.91|20354.32|20274.32|10
1738713770000|2025-02-05 00:02:50|20351.36|20271.36|20358.1|20278.1|20359.14|20279.14|20351.34|20271.34|10
1738713780000|2025-02-05 00:03:00|20356.78|20276.78|20348.01|20268.01|20357.17|20277.17|20348.01|20268.01|10
1738713790000|2025-02-05 00:03:10|20346.41|20266.41|20338.87|20258.87|20346.41|20266.41|20338.49|20258.49|10
1738713800000|2025-02-05 00:03:20|20338.44|20258.44|20327.61|20247.61|20338.44|20258.44|20327.61|20247.61|10
1738713810000|2025-02-05 00:03:30|20325.58|20245.58|20325.52|20245.52|20331.18|20251.18|20325.12|20245.12|10
1738713820000|2025-02-05 00:03:40|20322.71|20242.71|20331.25|20251.25|20331.25|20251.25|20322.71|20242.71|10
1738713830000|2025-02-05 00:03:50|20333.66|20253.66|20332.32|20252.32|20335.34|20255.34|20332.32|20252.32|10
1738713840000|2025-02-05 00:04:00|20331.63|20251.63|20323.26|20243.26|20331.63|20251.63|20323.26|20243.26|10
1738713850000|2025-02-05 00:04:10|20323.21|20243.21|20328.51|20248.51|20328.51|20248.51|20322.6|20242.6|10
1738713860000|2025-02-05 00:04:20|20328.59|20248.59|20334.18|20254.18|20334.18|20254.18|20328.59|20248.59|10
1738713870000|2025-02-05 00:04:30|20334.73|20254.73|20342.24|20262.24|20342.24|20262.24|20334.73|20254.73|10
1738713880000|2025-02-05 00:04:40|20342.91|20262.91|20344.38|20264.38|20344.38|20264.38|20342.38|20262.38|10
1738713890000|2025-02-05 00:04:50|20344.15|20264.15|20347.81|20267.81|20350.12|20270.12|20344.15|20264.15|10
1738713900000|2025-02-05 00:05:00|20347.74|20267.74|20354.02|20274.02|20354.02|20274.02|20347.74|20267.74|10
1738713910000|2025-02-05 00:05:10|20353.79|20273.79|20360.8|20280.8|20360.8|20280.8|20353.79|20273.79|10
1738713920000|2025-02-05 00:05:20|20367.96|20287.96|20368.52|20288.52|20368.66|20288.66|20366.3|20286.3|10
1738713930000|2025-02-05 00:05:30|20369.1|20289.1|20369.07|20289.07|20369.36|20289.36|20368.84|20288.84|9
1738713940000|2025-02-05 00:05:40|20369.25|20289.25|20366.35|20286.35|20371.24|20291.24|20366.35|20286.35|10
1738713950000|2025-02-05 00:05:50|20365.43|20285.43|20362.63|20282.63|20365.43|20285.43|20362.63|20282.63|10
1738713960000|2025-02-05 00:06:00|20362.34|20282.34|20350.31|20270.31|20362.34|20282.34|20350.31|20270.31|10
1738713970000|2025-02-05 00:06:10|20350.03|20270.03|20351.54|20271.54|20351.54|20271.54|20348.46|20268.46|10
1738713980000|2025-02-05 00:06:20|20353.87|20273.87|20354.42|20274.42|20356.36|20276.36|20353.87|20273.87|10
1738713990000|2025-02-05 00:06:30|20354.2|20274.2|20361.43|20281.43|20361.43|20281.43|20354.2|20274.2|10
1738714000000|2025-02-05 00:06:40|20361.02|20281.02|20351.17|20271.17|20361.02|20281.02|20350.73|20270.73|10
1738714010000|2025-02-05 00:06:50|20350.95|20270.95|20352.18|20272.18|20352.18|20272.18|20347.92|20267.92|10
1738714020000|2025-02-05 00:07:00|20353.82|20273.82|20361.98|20281.98|20361.98|20281.98|20352.59|20272.59|10
1738714030000|2025-02-05 00:07:10|20363.69|20283.69|20365.8|20285.8|20367.11|20287.11|20363.69|20283.69|9
1738714040000|2025-02-05 00:07:20|20365.87|20285.87|20368.55|20288.55|20369.34|20289.34|20365.87|20285.87|10
1738714050000|2025-02-05 00:07:30|20366.69|20286.69|20357.79|20277.79|20366.69|20286.69|20357.38|20277.38|10
1738714060000|2025-02-05 00:07:40|20357.41|20277.41|20352.16|20272.16|20357.41|20277.41|20352.16|20272.16|10
1738714070000|2025-02-05 00:07:50|20352.52|20272.52|20352.75|20272.75|20354.04|20274.04|20351.64|20271.64|10
1738714080000|2025-02-05 00:08:00|20351.54|20271.54|20350.05|20270.05|20352.94|20272.94|20350.05|20270.05|10
1738714090000|2025-02-05 00:08:10|20349.93|20269.93|20356.77|20276.77|20357.5|20277.5|20349.91|20269.91|10
1738714100000|2025-02-05 00:08:20|20355.64|20275.64|20353.11|20273.11|20355.64|20275.64|20353.11|20273.11|10
1738714110000|2025-02-05 00:08:30|20354.05|20274.05|20352.78|20272.78|20354.05|20274.05|20350.44|20270.44|10
1738714120000|2025-02-05 00:08:40|20355.77|20275.77|20348.51|20268.51|20355.77|20275.77|20348.51|20268.51|10
1738714130000|2025-02-05 00:08:50|20346.57|20266.57|20345.65|20265.65|20347.03|20267.03|20345.25|20265.25|9
1738714140000|2025-02-05 00:09:00|20346.03|20266.03|20339.91|20259.91|20346.3|20266.3|20339.91|20259.91|10
1738714150000|2025-02-05 00:09:10|20340.07|20260.07|20336.67|20256.67|20340.21|20260.21|20336.45|20256.45|10
1738714160000|2025-02-05 00:09:20|20336.29|20256.29|20338.04|20258.04|20342.36|20262.36|20336.29|20256.29|10
1738714170000|2025-02-05 00:09:30|20336.96|20256.96|20336.69|20256.69|20336.96|20256.96|20334.64|20254.64|10
1738714180000|2025-02-05 00:09:40|20337.59|20257.59|20338.03|20258.03|20340.15|20260.15|20337.53|20257.53|10
1738714190000|2025-02-05 00:09:50|20338.49|20258.49|20339.37|20259.37|20341.08|20261.08|20338.49|20258.49|10
1738714200000|2025-02-05 00:10:00|20339.29|20259.29|20334.4|20254.4|20339.29|20259.29|20334.38|20254.38|10
1738714210000|2025-02-05 00:10:10|20333.72|20253.72|20334.77|20254.77|20335.66|20255.66|20333.35|20253.35|10
1738714220000|2025-02-05 00:10:20|20334.75|20254.75|20333.74|20253.74|20335.3|20255.3|20331.4|20251.4|10
1738714230000|2025-02-05 00:10:30|20333.38|20253.38|20332.07|20252.07|20333.67|20253.67|20330.79|20250.79|10
1738714240000|2025-02-05 00:10:40|20333.57|20253.57|20347.49|20267.49|20348.23|20268.23|20333.57|20253.57|10
1738714250000|2025-02-05 00:10:50|20347.84|20267.84|20347.23|20267.23|20347.84|20267.84|20346.08|20266.08|10
1738714260000|2025-02-05 00:11:00|20347.57|20267.57|20349.68|20269.68|20350.13|20270.13|20347.52|20267.52|10
1738714270000|2025-02-05 00:11:10|20350.35|20270.35|20347.2|20267.2|20351.08|20271.08|20347.2|20267.2|10
1738714280000|2025-02-05 00:11:20|20346.16|20266.16|20341.84|20261.84|20346.16|20266.16|20341.82|20261.82|10
1738714290000|2025-02-05 00:11:30|20342.11|20262.11|20343.91|20263.91|20346.33|20266.33|20342.11|20262.11|10
1738714300000|2025-02-05 00:11:40|20343.71|20263.71|20337.15|20257.15|20343.71|20263.71|20336.89|20256.89|10
1738714310000|2025-02-05 00:11:50|20336.92|20256.92|20333.85|20253.85|20336.92|20256.92|20333.78|20253.78|10
1738714320000|2025-02-05 00:12:00|20333.89|20253.89|20344.35|20264.35|20344.35|20264.35|20333.89|20253.89|10
1738714330000|2025-02-05 00:12:10|20346.44|20266.44|20348.62|20268.62|20348.62|20268.62|20345.67|20265.67|10
1738714340000|2025-02-05 00:12:20|20350.44|20270.44|20352.81|20272.81|20352.95|20272.95|20350.44|20270.44|10
1738714350000|2025-02-05 00:12:30|20352.97|20272.97|20346.1|20266.1|20352.97|20272.97|20346.02|20266.02|10
1738714360000|2025-02-05 00:12:40|20345.23|20265.23|20342.17|20262.17|20345.23|20265.23|20339.36|20259.36|10
1738714370000|2025-02-05 00:12:50|20342.36|20262.36|20344.9|20264.9|20344.9|20264.9|20342.3|20262.3|10
1738714380000|2025-02-05 00:13:00|20345.1|20265.1|20346.76|20266.76|20347.78|20267.78|20345.1|20265.1|10
1738714390000|2025-02-05 00:13:10|20347.16|20267.16|20345.06|20265.06|20347.4|20267.4|20345.06|20265.06|10
1738714400000|2025-02-05 00:13:20|20345.07|20265.07|20343.04|20263.04|20345.07|20265.07|20343.04|20263.04|10
1738714410000|2025-02-05 00:13:30|20343.99|20263.99|20333.52|20253.52|20343.99|20263.99|20333.52|20253.52|10
1738714420000|2025-02-05 00:13:40|20332.62|20252.62|20329.52|20249.52|20332.62|20252.62|20329.52|20249.52|9
1738714430000|2025-02-05 00:13:50|20329.61|20249.61|20332.35|20252.35|20332.35|20252.35|20329.11|20249.11|10
1738714440000|2025-02-05 00:14:00|20332.67|20252.67|20345.41|20265.41|20345.7|20265.7|20332.67|20252.67|10
1738714450000|2025-02-05 00:14:10|20345.47|20265.47|20341.95|20261.95|20349.27|20269.27|20341.95|20261.95|10
1738714460000|2025-02-05 00:14:20|20340.79|20260.79|20340.55|20260.55|20341.56|20261.56|20340.55|20260.55|10
1738714470000|2025-02-05 00:14:30|20340.53|20260.53|20336.51|20256.51|20341.06|20261.06|20336.07|20256.07|10
1738714480000|2025-02-05 00:14:40|20337.34|20257.34|20335.71|20255.71|20337.42|20257.42|20335.71|20255.71|9
1738714490000|2025-02-05 00:14:50|20334.47|20254.47|20335.67|20255.67|20335.67|20255.67|20332.51|20252.51|8
1738714500000|2025-02-05 00:15:00|20335.27|20255.27|20325.59|20245.59|20335.29|20255.29|20325.59|20245.59|10
1738714510000|2025-02-05 00:15:10|20326.13|20246.13|20325.1|20245.1|20326.2|20246.2|20323.54|20243.54|10
1738714520000|2025-02-05 00:15:20|20327.48|20247.48|20339.71|20259.71|20339.71|20259.71|20327.48|20247.48|10
1738714530000|2025-02-05 00:15:30|20340.53|20260.53|20337.97|20257.97|20340.53|20260.53|20337.97|20257.97|10
1738714540000|2025-02-05 00:15:40|20338.19|20258.19|20342.1|20262.1|20342.1|20262.1|20338.04|20258.04|10
1738714550000|2025-02-05 00:15:50|20342.29|20262.29|20336.95|20256.95|20344.07|20264.07|20336.95|20256.95|10
1738714560000|2025-02-05 00:16:00|20336.4|20256.4|20327.91|20247.91|20336.4|20256.4|20327.91|20247.91|10
1738714570000|2025-02-05 00:16:10|20325.57|20245.57|20315.34|20235.34|20325.57|20245.57|20315.34|20235.34|10
1738714580000|2025-02-05 00:16:20|20315.01|20235.01|20305.87|20225.87|20315.01|20235.01|20305.87|20225.87|10
1738714590000|2025-02-05 00:16:30|20305.36|20225.36|20301.66|20221.66|20305.36|20225.36|20301.42|20221.42|10
1738714600000|2025-02-05 00:16:40|20301.99|20221.99|20311.97|20231.97|20311.97|20231.97|20301.6|20221.6|10
1738714610000|2025-02-05 00:16:50|20311.12|20231.12|20308.13|20228.13|20312.2|20232.2|20308.13|20228.13|10
1738714620000|2025-02-05 00:17:00|20307.74|20227.74|20309.07|20229.07|20310.46|20230.46|20307.74|20227.74|10
1738714630000|2025-02-05 00:17:10|20307.85|20227.85|20302.58|20222.58|20307.85|20227.85|20301.31|20221.31|10
1738714640000|2025-02-05 00:17:20|20302.4|20222.4|20298.18|20218.18|20302.4|20222.4|20298.18|20218.18|10
1738714650000|2025-02-05 00:17:30|20297.05|20217.05|20297.98|20217.98|20297.98|20217.98|20295.66|20215.66|10
1738714660000|2025-02-05 00:17:40|20297.56|20217.56|20300.4|20220.4|20301.08|20221.08|20297.18|20217.18|10
1738714670000|2025-02-05 00:17:50|20299.72|20219.72|20294.59|20214.59|20300.63|20220.63|20294.13|20214.13|10
1738714680000|2025-02-05 00:18:00|20294.11|20214.11|20291.27|20211.27|20295.13|20215.13|20291.27|20211.27|10
1738714690000|2025-02-05 00:18:10|20291.35|20211.35|20286.58|20206.58|20292.29|20212.29|20286.58|20206.58|10
1738714700000|2025-02-05 00:18:20|20286.29|20206.29|20282.15|20202.15|20286.29|20206.29|20281.78|20201.78|10
1738714710000|2025-02-05 00:18:30|20282.48|20202.48|20281.64|20201.64|20282.48|20202.48|20281.62|20201.62|10
1738714720000|2025-02-05 00:18:40|20282.07|20202.07|20283.42|20203.42|20283.89|20203.89|20281.61|20201.61|10
1738714730000|2025-02-05 00:18:50|20282.61|20202.61|20282.07|20202.07|20284|20204|20281.81|20201.81|10
1738714740000|2025-02-05 00:19:00|20283.07|20203.07|20281.86|20201.86|20284.71|20204.71|20281.86|20201.86|9
1738714750000|2025-02-05 00:19:10|20281.71|20201.71|20275.79|20195.79|20282.16|20202.16|20275.29|20195.29|10
1738714760000|2025-02-05 00:19:20|20275.4|20195.4|20274.78|20194.78|20275.69|20195.69|20274.32|20194.32|10
1738714770000|2025-02-05 00:19:30|20273.57|20193.57|20274.39|20194.39|20275.02|20195.02|20273.57|20193.57|10
1738714780000|2025-02-05 00:19:40|20273.67|20193.67|20273.41|20193.41|20273.67|20193.67|20272.44|20192.44|10
1738714790000|2025-02-05 00:19:50|20273.3|20193.3|20277.48|20197.48|20277.48|20197.48|20273.21|20193.21|10
1738714800000|2025-02-05 00:20:00|20279.41|20199.41|20286.44|20206.44|20286.44|20206.44|20279.41|20199.41|10
1738714810000|2025-02-05 00:20:10|20286.49|20206.49|20278.93|20198.93|20289.14|20209.14|20278.93|20198.93|10
1738714820000|2025-02-05 00:20:20|20278.54|20198.54|20281.34|20201.34|20281.34|20201.34|20278.41|20198.41|10
1738714830000|2025-02-05 00:20:30|20280.93|20200.93|20281.06|20201.06|20281.41|20201.41|20279.51|20199.51|10
1738714840000|2025-02-05 00:20:40|20280.83|20200.83|20283.99|20203.99|20283.99|20203.99|20279.8|20199.8|10
1738714850000|2025-02-05 00:20:50|20284.43|20204.43|20286.82|20206.82|20286.82|20206.82|20283.75|20203.75|10
1738714860000|2025-02-05 00:21:00|20289.01|20209.01|20296.02|20216.02|20296.02|20216.02|20289.01|20209.01|10
1738714870000|2025-02-05 00:21:10|20296.28|20216.28|20302.88|20222.88|20302.88|20222.88|20296.28|20216.28|10
1738714880000|2025-02-05 00:21:20|20304.97|20224.97|20310.84|20230.84|20310.84|20230.84|20304.97|20224.97|10
1738714890000|2025-02-05 00:21:30|20311.44|20231.44|20308.49|20228.49|20311.91|20231.91|20308.49|20228.49|9
1738714900000|2025-02-05 00:21:40|20305.66|20225.66|20307.29|20227.29|20307.29|20227.29|20305.56|20225.56|10
1738714910000|2025-02-05 00:21:50|20307.3|20227.3|20307.8|20227.8|20307.99|20227.99|20307.21|20227.21|10
1738714920000|2025-02-05 00:22:00|20308.48|20228.48|20306.71|20226.71|20309.47|20229.47|20306.71|20226.71|10
1738714930000|2025-02-05 00:22:10|20305.36|20225.36|20301.67|20221.67|20305.36|20225.36|20301.34|20221.34|9
1738714940000|2025-02-05 00:22:20|20299.67|20219.67|20294.64|20214.64|20299.67|20219.67|20294.64|20214.64|10
1738714950000|2025-02-05 00:22:30|20293.48|20213.48|20292.42|20212.42|20293.48|20213.48|20292.34|20212.34|10
1738714960000|2025-02-05 00:22:40|20292.6|20212.6|20290.13|20210.13|20292.68|20212.68|20289.67|20209.67|10
1738714970000|2025-02-05 00:22:50|20290.25|20210.25|20287.01|20207.01|20291.3|20211.3|20287.01|20207.01|9
1738714980000|2025-02-05 00:23:00|20286.78|20206.78|20283.39|20203.39|20286.78|20206.78|20283.15|20203.15|10
1738714990000|2025-02-05 00:23:10|20283|20203|20289.28|20209.28|20289.28|20209.28|20283|20203|10
1738715000000|2025-02-05 00:23:20|20289.31|20209.31|20294.44|20214.44|20296.21|20216.21|20289.31|20209.31|10
1738715010000|2025-02-05 00:23:30|20294.41|20214.41|20290.62|20210.62|20294.93|20214.93|20290.62|20210.62|10
1738715020000|2025-02-05 00:23:40|20290.59|20210.59|20290.72|20210.72|20290.73|20210.73|20289.31|20209.31|9
1738715030000|2025-02-05 00:23:50|20291.53|20211.53|20287.38|20207.38|20291.53|20211.53|20287.38|20207.38|10
1738715040000|2025-02-05 00:24:00|20287.45|20207.45|20285.59|20205.59|20287.45|20207.45|20282.47|20202.47|10
1738715050000|2025-02-05 00:24:10|20285.31|20205.31|20285.8|20205.8|20285.8|20205.8|20284.95|20204.95|10
1738715060000|2025-02-05 00:24:20|20286.67|20206.67|20289.25|20209.25|20289.25|20209.25|20286.6|20206.6|10
1738715070000|2025-02-05 00:24:30|20291.7|20211.7|20294.13|20214.13|20294.18|20214.18|20291.7|20211.7|10
1738715080000|2025-02-05 00:24:40|20294.1|20214.1|20297.74|20217.74|20298.4|20218.4|20294.02|20214.02|10
1738715090000|2025-02-05 00:24:50|20297.47|20217.47|20298.67|20218.67|20299.07|20219.07|20296.87|20216.87|10
1738715100000|2025-02-05 00:25:00|20299.51|20219.51|20303.46|20223.46|20303.46|20223.46|20298.74|20218.74|10
1738715110000|2025-02-05 00:25:10|20305.71|20225.71|20307.04|20227.04|20307.04|20227.04|20305.71|20225.71|10
1738715120000|2025-02-05 00:25:20|20307.52|20227.52|20309.94|20229.94|20309.94|20229.94|20307.52|20227.52|10
1738715130000|2025-02-05 00:25:30|20309.56|20229.56|20308.85|20228.85|20309.56|20229.56|20308.44|20228.44|10
1738715140000|2025-02-05 00:25:40|20308.75|20228.75|20307.05|20227.05|20308.75|20228.75|20306.84|20226.84|10
1738715150000|2025-02-05 00:25:50|20306.85|20226.85|20305.36|20225.36|20306.85|20226.85|20305.03|20225.03|10
1738715160000|2025-02-05 00:26:00|20305.34|20225.34|20308.35|20228.35|20310.03|20230.03|20305.34|20225.34|10
1738715170000|2025-02-05 00:26:10|20308.49|20228.49|20313.82|20233.82|20313.82|20233.82|20308.49|20228.49|10
1738715180000|2025-02-05 00:26:20|20311.45|20231.45|20320.67|20240.67|20320.67|20240.67|20311.21|20231.21|10
1738715190000|2025-02-05 00:26:30|20321.69|20241.69|20327.8|20247.8|20327.9|20247.9|20321.69|20241.69|10
1738715200000|2025-02-05 00:26:40|20327.85|20247.85|20330.38|20250.38|20331.02|20251.02|20327.01|20247.01|10
1738715210000|2025-02-05 00:26:50|20330.4|20250.4|20341.51|20261.51|20341.51|20261.51|20330.11|20250.11|10
1738715220000|2025-02-05 00:27:00|20341.87|20261.87|20344.14|20264.14|20344.66|20264.66|20341.63|20261.63|10
1738715230000|2025-02-05 00:27:10|20344.71|20264.71|20346.58|20266.58|20346.74|20266.74|20343.77|20263.77|9
1738715240000|2025-02-05 00:27:20|20346.55|20266.55|20348.69|20268.69|20348.69|20268.69|20346.55|20266.55|10
1738715250000|2025-02-05 00:27:30|20352.07|20272.07|20366.62|20286.62|20366.62|20286.62|20352.07|20272.07|10
1738715260000|2025-02-05 00:27:40|20370.67|20290.67|20370.16|20290.16|20371.48|20291.48|20370.16|20290.16|10
1738715270000|2025-02-05 00:27:50|20369.91|20289.91|20368.1|20288.1|20369.91|20289.91|20367.84|20287.84|9
1738715280000|2025-02-05 00:28:00|20367.35|20287.35|20365.2|20285.2|20367.35|20287.35|20363.29|20283.29|10
1738715290000|2025-02-05 00:28:10|20364.64|20284.64|20362.79|20282.79|20365.07|20285.07|20360.34|20280.34|9
1738715300000|2025-02-05 00:28:20|20362.59|20282.59|20366.33|20286.33|20366.33|20286.33|20362.44|20282.44|10
1738715310000|2025-02-05 00:28:30|20365.91|20285.91|20367.98|20287.98|20368.46|20288.46|20365.52|20285.52|10
1738715320000|2025-02-05 00:28:40|20368.67|20288.67|20368.52|20288.52|20369.98|20289.98|20367.78|20287.78|10
1738715330000|2025-02-05 00:28:50|20368.62|20288.62|20368.89|20288.89|20369.59|20289.59|20368.32|20288.32|10
1738715340000|2025-02-05 00:29:00|20368.93|20288.93|20372.36|20292.36|20372.7|20292.7|20368.18|20288.18|10
1738715350000|2025-02-05 00:29:10|20372.67|20292.67|20377.36|20297.36|20378.14|20298.14|20372.67|20292.67|10
1738715360000|2025-02-05 00:29:20|20377.48|20297.48|20383.24|20303.24|20383.24|20303.24|20377.48|20297.48|10
1738715370000|2025-02-05 00:29:30|20383.66|20303.66|20385.52|20305.52|20385.52|20305.52|20383.57|20303.57|10
1738715380000|2025-02-05 00:29:40|20385.5|20305.5|20385.99|20305.99|20386.18|20306.18|20385.5|20305.5|10
1738715390000|2025-02-05 00:29:50|20385.87|20305.87|20382.64|20302.64|20385.87|20305.87|20381.32|20301.32|10
1738715400000|2025-02-05 00:30:00|20382.73|20302.73|20380.99|20300.99|20383.36|20303.36|20380.06|20300.06|10
1738715410000|2025-02-05 00:30:10|20380.68|20300.68|20379.64|20299.64|20380.9|20300.9|20379.43|20299.43|10
1738715420000|2025-02-05 00:30:20|20377.96|20297.96|20375.46|20295.46|20379|20299|20375.46|20295.46|10
1738715430000|2025-02-05 00:30:30|20375.88|20295.88|20372.72|20292.72|20376.53|20296.53|20372.72|20292.72|10
1738715440000|2025-02-05 00:30:40|20372.7|20292.7|20367.12|20287.12|20372.7|20292.7|20367.12|20287.12|10
1738715450000|2025-02-05 00:30:50|20366.04|20286.04|20364.97|20284.97|20366.04|20286.04|20363.92|20283.92|10
1738715460000|2025-02-05 00:31:00|20364.95|20284.95|20360.35|20280.35|20364.95|20284.95|20359.77|20279.77|10
1738715470000|2025-02-05 00:31:10|20360.31|20280.31|20361.59|20281.59|20362.29|20282.29|20360.31|20280.31|8
1738715480000|2025-02-05 00:31:20|20361.72|20281.72|20363.26|20283.26|20363.26|20283.26|20361.72|20281.72|10
1738715490000|2025-02-05 00:31:30|20363.69|20283.69|20366.59|20286.59|20366.92|20286.92|20363.69|20283.69|9
1738715500000|2025-02-05 00:31:40|20365.74|20285.74|20364.26|20284.26|20366.29|20286.29|20364.26|20284.26|10
1738715510000|2025-02-05 00:31:50|20362.72|20282.72|20358.52|20278.52|20362.72|20282.72|20358.52|20278.52|10
1738715520000|2025-02-05 00:32:00|20356.91|20276.91|20358.08|20278.08|20358.67|20278.67|20354.67|20274.67|9
1738715530000|2025-02-05 00:32:10|20359.66|20279.66|20353.61|20273.61|20359.66|20279.66|20353.61|20273.61|10
1738715540000|2025-02-05 00:32:20|20352.21|20272.21|20357.61|20277.61|20357.61|20277.61|20352.18|20272.18|10
1738715550000|2025-02-05 00:32:30|20357.47|20277.47|20356.74|20276.74|20357.84|20277.84|20356.32|20276.32|10
1738715560000|2025-02-05 00:32:40|20356|20276|20352.79|20272.79|20356|20276|20352.68|20272.68|10
1738715570000|2025-02-05 00:32:50|20353.28|20273.28|20350.49|20270.49|20353.28|20273.28|20350.49|20270.49|9
1738715580000|2025-02-05 00:33:00|20349.94|20269.94|20344.9|20264.9|20349.94|20269.94|20344.86|20264.86|10
1738715590000|2025-02-05 00:33:10|20345.19|20265.19|20342.4|20262.4|20345.19|20265.19|20340.88|20260.88|10
1738715600000|2025-02-05 00:33:20|20342.64|20262.64|20343.96|20263.96|20343.99|20263.99|20342.64|20262.64|10
1738715610000|2025-02-05 00:33:30|20343.87|20263.87|20347.39|20267.39|20347.39|20267.39|20343.87|20263.87|10
1738715620000|2025-02-05 00:33:40|20348.42|20268.42|20346.26|20266.26|20348.42|20268.42|20345.97|20265.97|10
1738715630000|2025-02-05 00:33:50|20344.6|20264.6|20334.31|20254.31|20344.6|20264.6|20334.31|20254.31|10
1738715640000|2025-02-05 00:34:00|20334.18|20254.18|20332.35|20252.35|20334.18|20254.18|20332.06|20252.06|10
1738715650000|2025-02-05 00:34:10|20331.98|20251.98|20328.06|20248.06|20331.98|20251.98|20327.92|20247.92|10
1738715660000|2025-02-05 00:34:20|20328.07|20248.07|20326.42|20246.42|20328.89|20248.89|20326.42|20246.42|10
1738715670000|2025-02-05 00:34:30|20326.76|20246.76|20327.38|20247.38|20328.78|20248.78|20326.65|20246.65|10
1738715680000|2025-02-05 00:34:40|20326.6|20246.6|20327.29|20247.29|20327.29|20247.29|20324.8|20244.8|10
1738715690000|2025-02-05 00:34:50|20327.1|20247.1|20326.68|20246.68|20327.52|20247.52|20326.68|20246.68|10
1738715700000|2025-02-05 00:35:00|20326.89|20246.89|20317.53|20237.53|20327.26|20247.26|20317.53|20237.53|10
1738715710000|2025-02-05 00:35:10|20317.37|20237.37|20319.35|20239.35|20319.41|20239.41|20317.37|20237.37|10
1738715720000|2025-02-05 00:35:20|20319.4|20239.4|20322.67|20242.67|20322.67|20242.67|20319.4|20239.4|9
1738715730000|2025-02-05 00:35:30|20323.01|20243.01|20325.06|20245.06|20325.26|20245.26|20323.01|20243.01|10
1738715740000|2025-02-05 00:35:40|20324.34|20244.34|20321.37|20241.37|20324.34|20244.34|20321.37|20241.37|10
1738715750000|2025-02-05 00:35:50|20321.25|20241.25|20321.78|20241.78|20322.23|20242.23|20320.4|20240.4|10
1738715760000|2025-02-05 00:36:00|20321.52|20241.52|20311.11|20231.11|20321.52|20241.52|20311.11|20231.11|10
1738715770000|2025-02-05 00:36:10|20310.96|20230.96|20311.4|20231.4|20311.52|20231.52|20310.29|20230.29|10
1738715780000|2025-02-05 00:36:20|20308.89|20228.89|20306.24|20226.24|20308.89|20228.89|20304.45|20224.45|10
1738715790000|2025-02-05 00:36:30|20307.88|20227.88|20309.68|20229.68|20309.68|20229.68|20307.88|20227.88|10
1738715800000|2025-02-05 00:36:40|20309.4|20229.4|20308.47|20228.47|20309.4|20229.4|20308.22|20228.22|9
1738715810000|2025-02-05 00:36:50|20308.27|20228.27|20305.23|20225.23|20308.33|20228.33|20305.23|20225.23|10
1738715820000|2025-02-05 00:37:00|20304.12|20224.12|20293.94|20213.94|20304.12|20224.12|20293.94|20213.94|10
1738715830000|2025-02-05 00:37:10|20293.8|20213.8|20294.26|20214.26|20294.53|20214.53|20292.34|20212.34|10
1738715840000|2025-02-05 00:37:20|20294.55|20214.55|20297.33|20217.33|20297.42|20217.42|20294.55|20214.55|10
1738715850000|2025-02-05 00:37:30|20297.27|20217.27|20300.14|20220.14|20300.14|20220.14|20297.27|20217.27|10
1738715860000|2025-02-05 00:37:40|20300.28|20220.28|20301.08|20221.08|20301.3|20221.3|20300.28|20220.28|9
1738715870000|2025-02-05 00:37:50|20301.61|20221.61|20300.17|20220.17|20301.61|20221.61|20300.17|20220.17|10
1738715880000|2025-02-05 00:38:00|20300.16|20220.16|20300.08|20220.08|20300.48|20220.48|20299.37|20219.37|9
1738715890000|2025-02-05 00:38:10|20299.72|20219.72|20301.23|20221.23|20301.28|20221.28|20299.72|20219.72|10
1738715900000|2025-02-05 00:38:20|20301.29|20221.29|20301.98|20221.98|20302.83|20222.83|20300.99|20220.99|10
1738715910000|2025-02-05 00:38:30|20301.27|20221.27|20303.75|20223.75|20303.75|20223.75|20301.27|20221.27|10
1738715920000|2025-02-05 00:38:40|20303.79|20223.79|20310.2|20230.2|20310.44|20230.44|20303.79|20223.79|10
1738715930000|2025-02-05 00:38:50|20310.48|20230.48|20321.68|20241.68|20321.69|20241.69|20310.48|20230.48|10
1738715940000|2025-02-05 00:39:00|20321.72|20241.72|20321.12|20241.12|20322.53|20242.53|20319.89|20239.89|10
1738715950000|2025-02-05 00:39:10|20321.36|20241.36|20315.07|20235.07|20321.36|20241.36|20315.07|20235.07|10
1738715960000|2025-02-05 00:39:20|20315.29|20235.29|20315.6|20235.6|20316.15|20236.15|20315.29|20235.29|10
1738715970000|2025-02-05 00:39:30|20315.87|20235.87|20315.13|20235.13|20315.93|20235.93|20315.13|20235.13|10
1738715980000|2025-02-05 00:39:40|20315.53|20235.53|20316.79|20236.79|20316.79|20236.79|20315.53|20235.53|10
1738715990000|2025-02-05 00:39:50|20316.84|20236.84|20321.76|20241.76|20321.76|20241.76|20316.84|20236.84|10
1738716000000|2025-02-05 00:40:00|20321.78|20241.78|20326.41|20246.41|20326.41|20246.41|20321.73|20241.73|10
1738716010000|2025-02-05 00:40:10|20326.72|20246.72|20330.39|20250.39|20330.39|20250.39|20326.72|20246.72|8
1738716020000|2025-02-05 00:40:20|20331.14|20251.14|20333.66|20253.66|20333.89|20253.89|20331.14|20251.14|10
1738716030000|2025-02-05 00:40:30|20333.22|20253.22|20329.97|20249.97|20333.22|20253.22|20329.03|20249.03|10
1738716040000|2025-02-05 00:40:40|20329.84|20249.84|20329.86|20249.86|20330.95|20250.95|20329.62|20249.62|10
1738716050000|2025-02-05 00:40:50|20329.25|20249.25|20327.01|20247.01|20329.4|20249.4|20325.85|20245.85|9
1738716060000|2025-02-05 00:41:00|20327.05|20247.05|20329.1|20249.1|20329.1|20249.1|20327.05|20247.05|10
1738716070000|2025-02-05 00:41:10|20329.03|20249.03|20329.15|20249.15|20329.15|20249.15|20328.57|20248.57|10
1738716080000|2025-02-05 00:41:20|20330.98|20250.98|20332.99|20252.99|20333.74|20253.74|20330.98|20250.98|10
1738716090000|2025-02-05 00:41:30|20332.93|20252.93|20332|20252|20333.34|20253.34|20331.63|20251.63|9
1738716100000|2025-02-05 00:41:40|20332.01|20252.01|20330.83|20250.83|20332.01|20252.01|20330.65|20250.65|9
1738716110000|2025-02-05 00:41:50|20330.82|20250.82|20328.44|20248.44|20331.2|20251.2|20328.44|20248.44|10
1738716120000|2025-02-05 00:42:00|20328.32|20248.32|20326.47|20246.47|20328.32|20248.32|20325.28|20245.28|10
1738716130000|2025-02-05 00:42:10|20326.67|20246.67|20328.24|20248.24|20328.24|20248.24|20326.67|20246.67|10
1738716140000|2025-02-05 00:42:20|20328.34|20248.34|20329.37|20249.37|20329.37|20249.37|20328.21|20248.21|10
1738716150000|2025-02-05 00:42:30|20335.64|20255.64|20340.09|20260.09|20340.09|20260.09|20335.64|20255.64|9
1738716160000|2025-02-05 00:42:40|20342.13|20262.13|20342.26|20262.26|20344.24|20264.24|20342.13|20262.13|10
1738716170000|2025-02-05 00:42:50|20342.22|20262.22|20340.91|20260.91|20342.84|20262.84|20340.91|20260.91|9
1738716180000|2025-02-05 00:43:00|20340.94|20260.94|20340.5|20260.5|20340.94|20260.94|20340.02|20260.02|10
1738716190000|2025-02-05 00:43:10|20340.51|20260.51|20342.15|20262.15|20342.15|20262.15|20340.51|20260.51|10
1738716200000|2025-02-05 00:43:20|20343.45|20263.45|20342.14|20262.14|20345.49|20265.49|20340.09|20260.09|9
1738716210000|2025-02-05 00:43:30|20342.21|20262.21|20347.14|20267.14|20347.14|20267.14|20342.21|20262.21|10
1738716220000|2025-02-05 00:43:40|20347.31|20267.31|20345.88|20265.88|20347.72|20267.72|20345.86|20265.86|10
1738716230000|2025-02-05 00:43:50|20345.99|20265.99|20345.69|20265.69|20346|20266|20345.17|20265.17|10
1738716240000|2025-02-05 00:44:00|20345.66|20265.66|20357.4|20277.4|20358.16|20278.16|20345.55|20265.55|10
1738716250000|2025-02-05 00:44:10|20357.01|20277.01|20355.51|20275.51|20357.01|20277.01|20355.51|20275.51|10
1738716260000|2025-02-05 00:44:20|20355.48|20275.48|20354.86|20274.86|20355.48|20275.48|20354.84|20274.84|10
1738716270000|2025-02-05 00:44:30|20355.05|20275.05|20353.23|20273.23|20355.05|20275.05|20353.23|20273.23|9
1738716280000|2025-02-05 00:44:40|20353.38|20273.38|20352.18|20272.18|20353.38|20273.38|20352.18|20272.18|9
1738716290000|2025-02-05 00:44:50|20352.06|20272.06|20351.22|20271.22|20352.06|20272.06|20351.22|20271.22|8
1738716300000|2025-02-05 00:45:00|20351.17|20271.17|20352.05|20272.05|20352.05|20272.05|20351.17|20271.17|10
1738716310000|2025-02-05 00:45:10|20351.53|20271.53|20351.97|20271.97|20356.48|20276.48|20351.53|20271.53|10
1738716320000|2025-02-05 00:45:20|20352.88|20272.88|20355.68|20275.68|20355.68|20275.68|20352.88|20272.88|10
1738716330000|2025-02-05 00:45:30|20356.23|20276.23|20353.03|20273.03|20356.23|20276.23|20351.56|20271.56|10
1738716340000|2025-02-05 00:45:40|20352.79|20272.79|20351.6|20271.6|20352.8|20272.8|20351.56|20271.56|10
1738716350000|2025-02-05 00:45:50|20351.82|20271.82|20354.55|20274.55|20354.55|20274.55|20351.69|20271.69|10
1738716360000|2025-02-05 00:46:00|20355.48|20275.48|20357.53|20277.53|20357.53|20277.53|20355.48|20275.48|10
1738716370000|2025-02-05 00:46:10|20357.5|20277.5|20361.25|20281.25|20361.25|20281.25|20357.5|20277.5|10
1738716380000|2025-02-05 00:46:20|20363.63|20283.63|20366.49|20286.49|20366.49|20286.49|20363.34|20283.34|10
1738716390000|2025-02-05 00:46:30|20366.58|20286.58|20378.65|20298.65|20378.65|20298.65|20366.58|20286.58|10
1738716400000|2025-02-05 00:46:40|20381.55|20301.55|20379.97|20299.97|20381.55|20301.55|20379.97|20299.97|10
1738716410000|2025-02-05 00:46:50|20379.9|20299.9|20382.45|20302.45|20382.45|20302.45|20379.64|20299.64|10
1738716420000|2025-02-05 00:47:00|20382.06|20302.06|20383.44|20303.44|20383.48|20303.48|20381.42|20301.42|9
1738716430000|2025-02-05 00:47:10|20383.45|20303.45|20398.7|20318.7|20398.7|20318.7|20383.45|20303.45|10
1738716440000|2025-02-05 00:47:20|20399.43|20319.43|20401.19|20321.19|20401.19|20321.19|20399.43|20319.43|10
1738716450000|2025-02-05 00:47:30|20400.1|20320.1|20412.13|20332.13|20412.13|20332.13|20399.5|20319.5|9
1738716460000|2025-02-05 00:47:40|20412.59|20332.59|20421.12|20341.12|20421.12|20341.12|20412.59|20332.59|10
1738716470000|2025-02-05 00:47:50|20420.94|20340.94|20422.68|20342.68|20422.87|20342.87|20420.34|20340.34|10
1738716480000|2025-02-05 00:48:00|20423.12|20343.12|20419.79|20339.79|20423.41|20343.41|20419.79|20339.79|10
1738716490000|2025-02-05 00:48:10|20419.77|20339.77|20420.36|20340.36|20422.19|20342.19|20417.55|20337.55|10
1738716500000|2025-02-05 00:48:20|20420.18|20340.18|20409.89|20329.89|20420.18|20340.18|20409.89|20329.89|10
1738716510000|2025-02-05 00:48:30|20410.24|20330.24|20414.56|20334.56|20414.56|20334.56|20407.74|20327.74|10
1738716520000|2025-02-05 00:48:40|20413.73|20333.73|20415.32|20335.32|20417.42|20337.42|20413.73|20333.73|10
1738716530000|2025-02-05 00:48:50|20415.28|20335.28|20415.26|20335.26|20416.77|20336.77|20414.57|20334.57|10
1738716540000|2025-02-05 00:49:00|20415.3|20335.3|20415.73|20335.73|20416.32|20336.32|20414.72|20334.72|10
1738716550000|2025-02-05 00:49:10|20417.09|20337.09|20415.31|20335.31|20418.36|20338.36|20415.31|20335.31|9
1738716560000|2025-02-05 00:49:20|20415.64|20335.64|20412.19|20332.19|20415.99|20335.99|20412.19|20332.19|10
1738716570000|2025-02-05 00:49:30|20411.91|20331.91|20409.7|20329.7|20411.91|20331.91|20409.34|20329.34|10
1738716580000|2025-02-05 00:49:40|20409.22|20329.22|20408.29|20328.29|20409.95|20329.95|20408.11|20328.11|10
1738716590000|2025-02-05 00:49:50|20407.98|20327.98|20404.51|20324.51|20408.22|20328.22|20404.31|20324.31|10
1738716600000|2025-02-05 00:50:00|20404.36|20324.36|20402.71|20322.71|20404.66|20324.66|20401.02|20321.02|10
1738716610000|2025-02-05 00:50:10|20402.99|20322.99|20405.98|20325.98|20407.06|20327.06|20402.72|20322.72|10
1738716620000|2025-02-05 00:50:20|20405.45|20325.45|20404.25|20324.25|20405.45|20325.45|20402.43|20322.43|10
1738716630000|2025-02-05 00:50:30|20404.24|20324.24|20402.8|20322.8|20404.42|20324.42|20402.8|20322.8|10
1738716640000|2025-02-05 00:50:40|20402.78|20322.78|20401.77|20321.77|20403.11|20323.11|20401.77|20321.77|10
1738716650000|2025-02-05 00:50:50|20402.06|20322.06|20397.9|20317.9|20402.22|20322.22|20397.9|20317.9|10
1738716660000|2025-02-05 00:51:00|20397.14|20317.14|20393.61|20313.61|20397.14|20317.14|20393.39|20313.39|10
1738716670000|2025-02-05 00:51:10|20393.78|20313.78|20394.84|20314.84|20394.84|20314.84|20393.18|20313.18|10
1738716680000|2025-02-05 00:51:20|20395.91|20315.91|20398.91|20318.91|20398.91|20318.91|20395.38|20315.38|10
1738716690000|2025-02-05 00:51:30|20399.46|20319.46|20402.49|20322.49|20402.49|20322.49|20399.46|20319.46|10
1738716700000|2025-02-05 00:51:40|20402.5|20322.5|20401.35|20321.35|20402.72|20322.72|20401.04|20321.04|10
1738716710000|2025-02-05 00:51:50|20401.63|20321.63|20401.77|20321.77|20401.79|20321.79|20401.03|20321.03|9
1738716720000|2025-02-05 00:52:00|20401.9|20321.9|20399.8|20319.8|20401.95|20321.95|20399.8|20319.8|10
1738716730000|2025-02-05 00:52:10|20399.81|20319.81|20400.91|20320.91|20400.91|20320.91|20399.71|20319.71|9
1738716740000|2025-02-05 00:52:20|20400.95|20320.95|20395.26|20315.26|20400.95|20320.95|20394.54|20314.54|10
1738716750000|2025-02-05 00:52:30|20395.15|20315.15|20395.3|20315.3|20396.1|20316.1|20394.95|20314.95|10
1738716760000|2025-02-05 00:52:40|20395.22|20315.22|20393.26|20313.26|20395.22|20315.22|20393|20313|10
1738716770000|2025-02-05 00:52:50|20392.94|20312.94|20386.3|20306.3|20392.94|20312.94|20386.3|20306.3|10
1738716780000|2025-02-05 00:53:00|20385.54|20305.54|20383.64|20303.64|20385.54|20305.54|20383.64|20303.64|10
1738716790000|2025-02-05 00:53:10|20383.6|20303.6|20382.32|20302.32|20383.75|20303.75|20382.32|20302.32|10
1738716800000|2025-02-05 00:53:20|20382.34|20302.34|20380.12|20300.12|20382.34|20302.34|20380.12|20300.12|10
1738716810000|2025-02-05 00:53:30|20380.1|20300.1|20378.07|20298.07|20380.26|20300.26|20377.94|20297.94|9
1738716820000|2025-02-05 00:53:40|20378.08|20298.08|20378.58|20298.58|20378.91|20298.91|20378.08|20298.08|9
1738716830000|2025-02-05 00:53:50|20378.62|20298.62|20379.42|20299.42|20379.84|20299.84|20378.62|20298.62|9
1738716840000|2025-02-05 00:54:00|20379.41|20299.41|20370.08|20290.08|20379.41|20299.41|20370.08|20290.08|10
1738716850000|2025-02-05 00:54:10|20369.82|20289.82|20369.89|20289.89|20370.3|20290.3|20369.22|20289.22|10
1738716860000|2025-02-05 00:54:20|20370.04|20290.04|20370.91|20290.91|20371.21|20291.21|20370.01|20290.01|9
1738716870000|2025-02-05 00:54:30|20371.23|20291.23|20373.45|20293.45|20373.9|20293.9|20371.23|20291.23|9
1738716880000|2025-02-05 00:54:40|20373.83|20293.83|20373.22|20293.22|20373.83|20293.83|20373.22|20293.22|10
1738716890000|2025-02-05 00:54:50|20372.83|20292.83|20371.46|20291.46|20373|20293|20371.46|20291.46|9
1738716900000|2025-02-05 00:55:00|20370.92|20290.92|20365.92|20285.92|20370.92|20290.92|20364.72|20284.72|10
1738716910000|2025-02-05 00:55:10|20366.58|20286.58|20366.25|20286.25|20367.11|20287.11|20366.21|20286.21|9
1738716920000|2025-02-05 00:55:20|20366.45|20286.45|20364.93|20284.93|20366.48|20286.48|20364.91|20284.91|10
1738716930000|2025-02-05 00:55:30|20365.79|20285.79|20367.03|20287.03|20367.07|20287.07|20365.79|20285.79|8
1738716940000|2025-02-05 00:55:40|20367|20287|20364.07|20284.07|20367.3|20287.3|20363.69|20283.69|10
1738716950000|2025-02-05 00:55:50|20363.74|20283.74|20365.55|20285.55|20366.81|20286.81|20363.74|20283.74|9
1738716960000|2025-02-05 00:56:00|20365.58|20285.58|20369.14|20289.14|20369.19|20289.19|20365.58|20285.58|10
1738716970000|2025-02-05 00:56:10|20369.13|20289.13|20371.71|20291.71|20371.71|20291.71|20366.93|20286.93|10
1738716980000|2025-02-05 00:56:20|20373.12|20293.12|20380.51|20300.51|20380.51|20300.51|20373.12|20293.12|10
1738716990000|2025-02-05 00:56:30|20383.81|20303.81|20389.87|20309.87|20389.87|20309.87|20383.74|20303.74|10
1738717000000|2025-02-05 00:56:40|20389.97|20309.97|20390.44|20310.44|20393.64|20313.64|20389.41|20309.41|10
1738717010000|2025-02-05 00:56:50|20389.24|20309.24|20380.68|20300.68|20389.24|20309.24|20380.18|20300.18|10
1738717020000|2025-02-05 00:57:00|20381.03|20301.03|20377.36|20297.36|20381.03|20301.03|20377.36|20297.36|9
1738717030000|2025-02-05 00:57:10|20377.32|20297.32|20376.1|20296.1|20377.57|20297.57|20376.1|20296.1|10
1738717040000|2025-02-05 00:57:20|20376.11|20296.11|20376.57|20296.57|20376.57|20296.57|20376.08|20296.08|9
1738717050000|2025-02-05 00:57:30|20377.01|20297.01|20377.22|20297.22|20377.22|20297.22|20375.83|20295.83|10
1738717060000|2025-02-05 00:57:40|20377.51|20297.51|20377.21|20297.21|20377.85|20297.85|20376.71|20296.71|10
1738717070000|2025-02-05 00:57:50|20377.02|20297.02|20377.87|20297.87|20377.87|20297.87|20376.7|20296.7|10
1738717080000|2025-02-05 00:58:00|20377.84|20297.84|20376.69|20296.69|20377.84|20297.84|20376.69|20296.69|9
1738717090000|2025-02-05 00:58:10|20376.67|20296.67|20375.39|20295.39|20376.67|20296.67|20375.38|20295.38|9
1738717100000|2025-02-05 00:58:20|20375.32|20295.32|20376.73|20296.73|20376.78|20296.78|20375.32|20295.32|10
1738717110000|2025-02-05 00:58:30|20376.92|20296.92|20379.52|20299.52|20379.52|20299.52|20376.92|20296.92|10
1738717120000|2025-02-05 00:58:40|20379.88|20299.88|20379.72|20299.72|20380.04|20300.04|20379.65|20299.65|9
1738717130000|2025-02-05 00:58:50|20380.14|20300.14|20380.88|20300.88|20380.88|20300.88|20380.08|20300.08|10
1738717140000|2025-02-05 00:59:00|20381.05|20301.05|20372.08|20292.08|20381.05|20301.05|20372.08|20292.08|9
1738717150000|2025-02-05 00:59:10|20372.61|20292.61|20372.58|20292.58|20372.61|20292.61|20371.99|20291.99|8
1738717160000|2025-02-05 00:59:20|20372.5|20292.5|20372.17|20292.17|20372.52|20292.52|20372.15|20292.15|8
1738717170000|2025-02-05 00:59:30|20372.36|20292.36|20370.64|20290.64|20372.87|20292.87|20370.64|20290.64|10
1738717180000|2025-02-05 00:59:40|20370.51|20290.51|20367.28|20287.28|20370.51|20290.51|20367.28|20287.28|10
1738717190000|2025-02-05 00:59:50|20367.25|20287.25|20367.05|20287.05|20367.25|20287.25|20366.98|20286.98|8
1738717200000|2025-02-05 01:00:00|20366.44|20286.44|20367.01|20287.01|20367.01|20287.01|20362.41|20282.41|10
1738717210000|2025-02-05 01:00:10|20369.08|20289.08|20374.61|20294.61|20374.78|20294.78|20369.08|20289.08|10
1738717220000|2025-02-05 01:00:20|20373.86|20293.86|20383.78|20303.78|20384.05|20304.05|20373.86|20293.86|10
1738717230000|2025-02-05 01:00:30|20383.83|20303.83|20389.69|20309.69|20389.69|20309.69|20383.83|20303.83|9
1738717240000|2025-02-05 01:00:40|20389.65|20309.65|20393.12|20313.12|20393.76|20313.76|20389.65|20309.65|10
1738717250000|2025-02-05 01:00:50|20393.27|20313.27|20391.56|20311.56|20393.27|20313.27|20391.07|20311.07|9
1738717260000|2025-02-05 01:01:00|20391.19|20311.19|20389.41|20309.41|20391.19|20311.19|20389.41|20309.41|10
1738717270000|2025-02-05 01:01:10|20389.81|20309.81|20390.52|20310.52|20390.52|20310.52|20389.47|20309.47|10
1738717280000|2025-02-05 01:01:20|20390.89|20310.89|20389.86|20309.86|20390.89|20310.89|20389.59|20309.59|10
1738717290000|2025-02-05 01:01:30|20389.56|20309.56|20388.07|20308.07|20389.56|20309.56|20387.99|20307.99|10
1738717300000|2025-02-05 01:01:40|20388.05|20308.05|20388.22|20308.22|20388.22|20308.22|20386.62|20306.62|9
1738717310000|2025-02-05 01:01:50|20388.82|20308.82|20388.33|20308.33|20389.12|20309.12|20388.33|20308.33|9
1738717320000|2025-02-05 01:02:00|20388.24|20308.24|20387.07|20307.07|20389.55|20309.55|20387.07|20307.07|10
1738717330000|2025-02-05 01:02:10|20387.42|20307.42|20394.5|20314.5|20394.5|20314.5|20387.42|20307.42|10
1738717340000|2025-02-05 01:02:20|20394.41|20314.41|20399.32|20319.32|20399.32|20319.32|20394.41|20314.41|10
1738717350000|2025-02-05 01:02:30|20400.55|20320.55|20400.82|20320.82|20400.89|20320.89|20400.49|20320.49|10
1738717360000|2025-02-05 01:02:40|20401.1|20321.1|20400.5|20320.5|20402.89|20322.89|20400.5|20320.5|10
1738717370000|2025-02-05 01:02:50|20400.48|20320.48|20401.6|20321.6|20401.6|20321.6|20400.13|20320.13|10
1738717380000|2025-02-05 01:03:00|20401.67|20321.67|20408.05|20328.05|20408.05|20328.05|20401.67|20321.67|10
1738717390000|2025-02-05 01:03:10|20407.8|20327.8|20412.32|20332.32|20412.32|20332.32|20407.8|20327.8|10
1738717400000|2025-02-05 01:03:20|20412.91|20332.91|20413.06|20333.06|20413.6|20333.6|20411.92|20331.92|10
1738717410000|2025-02-05 01:03:30|20413.3|20333.3|20426.47|20346.47|20426.47|20346.47|20413.3|20333.3|10
1738717420000|2025-02-05 01:03:40|20426.26|20346.26|20436.97|20356.97|20436.97|20356.97|20426.26|20346.26|10
1738717430000|2025-02-05 01:03:50|20447.04|20367.04|20474.89|20394.89|20474.89|20394.89|20447.04|20367.04|10
1738717440000|2025-02-05 01:04:00|20477.77|20397.77|20508.78|20428.78|20510.99|20430.99|20477.77|20397.77|10
1738717450000|2025-02-05 01:04:10|20508.43|20428.43|20505.5|20425.5|20509.84|20429.84|20504.7|20424.7|10
1738717460000|2025-02-05 01:04:20|20503.36|20423.36|20506.54|20426.54|20507.9|20427.9|20503.36|20423.36|10
1738717470000|2025-02-05 01:04:30|20508.88|20428.88|20528.85|20448.85|20528.85|20448.85|20508.88|20428.88|10
1738717480000|2025-02-05 01:04:40|20531.86|20451.86|20535.76|20455.76|20535.76|20455.76|20531.32|20451.32|10
1738717490000|2025-02-05 01:04:50|20536|20456|20535.33|20455.33|20536|20456|20533.8|20453.8|10
1738717500000|2025-02-05 01:05:00|20529.85|20449.85|20528.82|20448.82|20530.8|20450.8|20528.27|20448.27|10
1738717510000|2025-02-05 01:05:10|20528.91|20448.91|20530.3|20450.3|20530.49|20450.49|20527.84|20447.84|10
1738717520000|2025-02-05 01:05:20|20530.29|20450.29|20532.14|20452.14|20532.14|20452.14|20529.07|20449.07|10
1738717530000|2025-02-05 01:05:30|20532.13|20452.13|20532.27|20452.27|20532.28|20452.28|20531|20451|10
1738717540000|2025-02-05 01:05:40|20532.83|20452.83|20539.05|20459.05|20539.05|20459.05|20532.83|20452.83|10
1738717550000|2025-02-05 01:05:50|20539.01|20459.01|20543.65|20463.65|20543.65|20463.65|20538.63|20458.63|10
1738717560000|2025-02-05 01:06:00|20544.18|20464.18|20547.4|20467.4|20547.4|20467.4|20544.18|20464.18|10
1738717570000|2025-02-05 01:06:10|20547.68|20467.68|20549.86|20469.86|20551.3|20471.3|20547.68|20467.68|10
1738717580000|2025-02-05 01:06:20|20549.83|20469.83|20548.35|20468.35|20549.83|20469.83|20548.35|20468.35|9
1738717590000|2025-02-05 01:06:30|20547.87|20467.87|20531.42|20451.42|20547.87|20467.87|20531.42|20451.42|10
1738717600000|2025-02-05 01:06:40|20529.67|20449.67|20515.73|20435.73|20529.67|20449.67|20514.41|20434.41|10
1738717610000|2025-02-05 01:06:50|20515.86|20435.86|20521.71|20441.71|20521.71|20441.71|20514.67|20434.67|10
1738717620000|2025-02-05 01:07:00|20520.91|20440.91|20525.49|20445.49|20526.28|20446.28|20520.14|20440.14|10
1738717630000|2025-02-05 01:07:10|20524.23|20444.23|20509.8|20429.8|20524.28|20444.28|20509.8|20429.8|10
1738717640000|2025-02-05 01:07:20|20508.86|20428.86|20505.09|20425.09|20508.86|20428.86|20505.09|20425.09|10
1738717650000|2025-02-05 01:07:30|20504.75|20424.75|20505.78|20425.78|20506.94|20426.94|20504.7|20424.7|10
1738717660000|2025-02-05 01:07:40|20504.68|20424.68|20500.72|20420.72|20504.68|20424.68|20500.32|20420.32|10
1738717670000|2025-02-05 01:07:50|20500.64|20420.64|20501.56|20421.56|20501.56|20421.56|20499.73|20419.73|9
1738717680000|2025-02-05 01:08:00|20502.67|20422.67|20501.88|20421.88|20503.46|20423.46|20501.84|20421.84|10
1738717690000|2025-02-05 01:08:10|20501.56|20421.56|20502.95|20422.95|20503.14|20423.14|20500.42|20420.42|10
1738717700000|2025-02-05 01:08:20|20502.94|20422.94|20504|20424|20504.21|20424.21|20502.94|20422.94|10
1738717710000|2025-02-05 01:08:30|20503.93|20423.93|20504.18|20424.18|20505.11|20425.11|20503.93|20423.93|9
1738717720000|2025-02-05 01:08:40|20503.23|20423.23|20500.06|20420.06|20503.23|20423.23|20498.76|20418.76|10
1738717730000|2025-02-05 01:08:50|20500.27|20420.27|20503.32|20423.32|20503.32|20423.32|20499.76|20419.76|9
1738717740000|2025-02-05 01:09:00|20503.47|20423.47|20501.5|20421.5|20503.7|20423.7|20501.5|20421.5|10
1738717750000|2025-02-05 01:09:10|20501.51|20421.51|20506.75|20426.75|20506.75|20426.75|20501.51|20421.51|10
1738717760000|2025-02-05 01:09:20|20507.52|20427.52|20508.63|20428.63|20508.81|20428.81|20507.2|20427.2|10
1738717770000|2025-02-05 01:09:30|20508.66|20428.66|20510|20430|20510.23|20430.23|20508.66|20428.66|10
1738717780000|2025-02-05 01:09:40|20510.42|20430.42|20514.46|20434.46|20515.15|20435.15|20510.42|20430.42|10
1738717790000|2025-02-05 01:09:50|20514.26|20434.26|20513.15|20433.15|20515.85|20435.85|20513.15|20433.15|10
1738717800000|2025-02-05 01:10:00|20513.52|20433.52|20513.92|20433.92|20513.92|20433.92|20512.12|20432.12|10
1738717810000|2025-02-05 01:10:10|20514.47|20434.47|20514.04|20434.04|20514.47|20434.47|20513.33|20433.33|10
1738717820000|2025-02-05 01:10:20|20513.95|20433.95|20518.85|20438.85|20519.1|20439.1|20513.95|20433.95|10
1738717830000|2025-02-05 01:10:30|20518.8|20438.8|20520.99|20440.99|20521.29|20441.29|20518.8|20438.8|10
1738717840000|2025-02-05 01:10:40|20520.74|20440.74|20525.71|20445.71|20525.71|20445.71|20520.58|20440.58|10
1738717850000|2025-02-05 01:10:50|20524.68|20444.68|20524.04|20444.04|20524.68|20444.68|20523.43|20443.43|8
1738717860000|2025-02-05 01:11:00|20523.56|20443.56|20521.31|20441.31|20524.42|20444.42|20521.31|20441.31|9
1738717870000|2025-02-05 01:11:10|20520.44|20440.44|20513.83|20433.83|20520.52|20440.52|20513.81|20433.81|9
1738717880000|2025-02-05 01:11:20|20511.5|20431.5|20510.11|20430.11|20511.5|20431.5|20509.59|20429.59|10
1738717890000|2025-02-05 01:11:30|20509.72|20429.72|20510.14|20430.14|20511.5|20431.5|20509.72|20429.72|9
1738717900000|2025-02-05 01:11:40|20510.7|20430.7|20511.49|20431.49|20516.03|20436.03|20510.7|20430.7|10
1738717910000|2025-02-05 01:11:50|20509.63|20429.63|20500.37|20420.37|20509.63|20429.63|20499.15|20419.15|10
1738717920000|2025-02-05 01:12:00|20500.45|20420.45|20499.57|20419.57|20500.45|20420.45|20499.15|20419.15|10
1738717930000|2025-02-05 01:12:10|20500.23|20420.23|20498.57|20418.57|20500.45|20420.45|20498.57|20418.57|10
1738717940000|2025-02-05 01:12:20|20498.93|20418.93|20495.73|20415.73|20500.41|20420.41|20495.73|20415.73|10
1738717950000|2025-02-05 01:12:30|20494.58|20414.58|20494.65|20414.65|20496.63|20416.63|20494.36|20414.36|10
1738717960000|2025-02-05 01:12:40|20494.8|20414.8|20495.58|20415.58|20495.66|20415.66|20494.32|20414.32|10
1738717970000|2025-02-05 01:12:50|20495.67|20415.67|20498.93|20418.93|20498.93|20418.93|20495.53|20415.53|10
1738717980000|2025-02-05 01:13:00|20498.72|20418.72|20496.87|20416.87|20500.27|20420.27|20496.87|20416.87|10
1738717990000|2025-02-05 01:13:10|20495.68|20415.68|20494.23|20414.23|20495.68|20415.68|20494.19|20414.19|10
1738718000000|2025-02-05 01:13:20|20494.27|20414.27|20485.78|20405.78|20494.27|20414.27|20485.78|20405.78|9
1738718010000|2025-02-05 01:13:30|20485.81|20405.81|20483.65|20403.65|20485.81|20405.81|20483.65|20403.65|10
1738718020000|2025-02-05 01:13:40|20483.8|20403.8|20468.59|20388.59|20483.8|20403.8|20468.49|20388.49|10
1738718030000|2025-02-05 01:13:50|20469.19|20389.19|20463.88|20383.88|20469.19|20389.19|20462.79|20382.79|10
1738718040000|2025-02-05 01:14:00|20463.42|20383.42|20464.85|20384.85|20464.85|20384.85|20462.97|20382.97|10
1738718050000|2025-02-05 01:14:10|20465.8|20385.8|20466.74|20386.74|20466.74|20386.74|20465.58|20385.58|10
1738718060000|2025-02-05 01:14:20|20466.56|20386.56|20467.33|20387.33|20467.33|20387.33|20466.56|20386.56|10
1738718070000|2025-02-05 01:14:30|20467.55|20387.55|20467.44|20387.44|20467.78|20387.78|20467.43|20387.43|10
1738718080000|2025-02-05 01:14:40|20467.98|20387.98|20467.08|20387.08|20468.14|20388.14|20466.98|20386.98|10
1738718090000|2025-02-05 01:14:50|20467.09|20387.09|20461.14|20381.14|20467.16|20387.16|20460.79|20380.79|10
1738718100000|2025-02-05 01:15:00|20461.49|20381.49|20464.31|20384.31|20464.67|20384.67|20461.36|20381.36|10
1738718110000|2025-02-05 01:15:10|20463.99|20383.99|20464.2|20384.2|20464.2|20384.2|20462.72|20382.72|10
1738718120000|2025-02-05 01:15:20|20464.15|20384.15|20470.82|20390.82|20470.82|20390.82|20463.96|20383.96|10
1738718130000|2025-02-05 01:15:30|20472.62|20392.62|20478.8|20398.8|20478.8|20398.8|20472.62|20392.62|10
1738718140000|2025-02-05 01:15:40|20478.83|20398.83|20478.83|20398.83|20479.1|20399.1|20478.62|20398.62|10
1738718150000|2025-02-05 01:15:50|20481.1|20401.1|20482.07|20402.07|20482.14|20402.14|20481.1|20401.1|9
1738718160000|2025-02-05 01:16:00|20482.03|20402.03|20486.16|20406.16|20486.16|20406.16|20482|20402|10
1738718170000|2025-02-05 01:16:10|20487.7|20407.7|20492.75|20412.75|20492.75|20412.75|20487.7|20407.7|10
1738718180000|2025-02-05 01:16:20|20492.7|20412.7|20490.74|20410.74|20493.3|20413.3|20490.49|20410.49|10
1738718190000|2025-02-05 01:16:30|20491.22|20411.22|20495.64|20415.64|20495.67|20415.67|20491.22|20411.22|10
1738718200000|2025-02-05 01:16:40|20495.15|20415.15|20491.69|20411.69|20495.18|20415.18|20491.61|20411.61|10
1738718210000|2025-02-05 01:16:50|20491.63|20411.63|20492.41|20412.41|20492.41|20412.41|20490.64|20410.64|10
1738718220000|2025-02-05 01:17:00|20491.7|20411.7|20493.04|20413.04|20493.1|20413.1|20491.22|20411.22|8
1738718230000|2025-02-05 01:17:10|20493.05|20413.05|20494.5|20414.5|20494.5|20414.5|20493.05|20413.05|9
1738718240000|2025-02-05 01:17:20|20494.96|20414.96|20503.87|20423.87|20503.87|20423.87|20494.96|20414.96|10
1738718250000|2025-02-05 01:17:30|20503.92|20423.92|20505.3|20425.3|20505.71|20425.71|20503.91|20423.91|10
1738718260000|2025-02-05 01:17:40|20505.21|20425.21|20502.64|20422.64|20505.21|20425.21|20502.49|20422.49|9
1738718270000|2025-02-05 01:17:50|20502.32|20422.32|20503.52|20423.52|20503.52|20423.52|20502.26|20422.26|10
1738718280000|2025-02-05 01:18:00|20503.64|20423.64|20503.92|20423.92|20503.92|20423.92|20501.93|20421.93|9
1738718290000|2025-02-05 01:18:10|20503.81|20423.81|20502.37|20422.37|20503.81|20423.81|20502.13|20422.13|10
1738718300000|2025-02-05 01:18:20|20502.32|20422.32|20498.83|20418.83|20502.32|20422.32|20498.83|20418.83|10
1738718310000|2025-02-05 01:18:30|20497.76|20417.76|20497.35|20417.35|20498.16|20418.16|20496.73|20416.73|8
1738718320000|2025-02-05 01:18:40|20497.72|20417.72|20494.39|20414.39|20497.72|20417.72|20493.79|20413.79|9
1738718330000|2025-02-05 01:18:50|20494.36|20414.36|20486.74|20406.74|20494.38|20414.38|20486.74|20406.74|10
1738718340000|2025-02-05 01:19:00|20486.86|20406.86|20481.95|20401.95|20486.86|20406.86|20481.87|20401.87|9
1738718350000|2025-02-05 01:19:10|20480.69|20400.69|20465.15|20385.15|20480.69|20400.69|20465.15|20385.15|9
1738718360000|2025-02-05 01:19:20|20463.38|20383.38|20454.52|20374.52|20463.38|20383.38|20454.52|20374.52|10
1738718370000|2025-02-05 01:19:30|20454.09|20374.09|20453.01|20373.01|20454.97|20374.97|20452.56|20372.56|10
1738718380000|2025-02-05 01:19:40|20453.28|20373.28|20454.63|20374.63|20454.8|20374.8|20453.16|20373.16|9
1738718390000|2025-02-05 01:19:50|20454.59|20374.59|20454.4|20374.4|20455.27|20375.27|20454.4|20374.4|10
1738718400000|2025-02-05 01:20:00|20455.12|20375.12|20452.68|20372.68|20455.12|20375.12|20452.68|20372.68|10
1738718410000|2025-02-05 01:20:10|20452.95|20372.95|20450.94|20370.94|20453.74|20373.74|20450.94|20370.94|10
1738718420000|2025-02-05 01:20:20|20450.29|20370.29|20448.53|20368.53|20450.29|20370.29|20448.53|20368.53|9
1738718430000|2025-02-05 01:20:30|20448.4|20368.4|20452.12|20372.12|20452.62|20372.62|20448.4|20368.4|10
1738718440000|2025-02-05 01:20:40|20451.93|20371.93|20451.01|20371.01|20452.85|20372.85|20451.01|20371.01|10
1738718450000|2025-02-05 01:20:50|20451.25|20371.25|20448.22|20368.22|20451.42|20371.42|20448.22|20368.22|10
1738718460000|2025-02-05 01:21:00|20448.26|20368.26|20439.79|20359.79|20448.73|20368.73|20439.79|20359.79|10
1738718470000|2025-02-05 01:21:10|20438.95|20358.95|20435.77|20355.77|20439.26|20359.26|20435.57|20355.57|10
1738718480000|2025-02-05 01:21:20|20435.72|20355.72|20434.82|20354.82|20436.63|20356.63|20434.33|20354.33|9
1738718490000|2025-02-05 01:21:30|20434.18|20354.18|20429.38|20349.38|20434.44|20354.44|20429.38|20349.38|10
1738718500000|2025-02-05 01:21:40|20429.25|20349.25|20423.28|20343.28|20429.25|20349.25|20423.28|20343.28|10
1738718510000|2025-02-05 01:21:50|20422.59|20342.59|20419.41|20339.41|20422.59|20342.59|20419.17|20339.17|10
1738718520000|2025-02-05 01:22:00|20419.68|20339.68|20423.02|20343.02|20423.23|20343.23|20419.54|20339.54|10
1738718530000|2025-02-05 01:22:10|20422.83|20342.83|20423.1|20343.1|20423.85|20343.85|20422.75|20342.75|9
1738718540000|2025-02-05 01:22:20|20423.2|20343.2|20418.12|20338.12|20423.2|20343.2|20417.72|20337.72|10
1738718550000|2025-02-05 01:22:30|20418.49|20338.49|20421.39|20341.39|20421.49|20341.49|20418.35|20338.35|10
1738718560000|2025-02-05 01:22:40|20421.57|20341.57|20422.32|20342.32|20422.91|20342.91|20421.56|20341.56|10
1738718570000|2025-02-05 01:22:50|20422.36|20342.36|20419.18|20339.18|20422.36|20342.36|20418.92|20338.92|9
1738718580000|2025-02-05 01:23:00|20419.24|20339.24|20421.57|20341.57|20421.57|20341.57|20419.24|20339.24|10
1738718590000|2025-02-05 01:23:10|20422.12|20342.12|20423.54|20343.54|20423.55|20343.55|20421.74|20341.74|10
1738718600000|2025-02-05 01:23:20|20423.51|20343.51|20427.31|20347.31|20427.31|20347.31|20423.51|20343.51|10
1738718610000|2025-02-05 01:23:30|20427.75|20347.75|20430|20350|20430.22|20350.22|20427.72|20347.72|9
1738718620000|2025-02-05 01:23:40|20429.94|20349.94|20427.64|20347.64|20430.71|20350.71|20427.64|20347.64|10
1738718630000|2025-02-05 01:23:50|20427.43|20347.43|20424.25|20344.25|20427.43|20347.43|20423.86|20343.86|10
1738718640000|2025-02-05 01:24:00|20424.58|20344.58|20419.36|20339.36|20424.58|20344.58|20419.16|20339.16|10
1738718650000|2025-02-05 01:24:10|20421.71|20341.71|20420.93|20340.93|20421.71|20341.71|20419.9|20339.9|10
1738718660000|2025-02-05 01:24:20|20420.87|20340.87|20421.87|20341.87|20421.87|20341.87|20419.59|20339.59|10
1738718670000|2025-02-05 01:24:30|20422.55|20342.55|20421.51|20341.51|20422.55|20342.55|20420.76|20340.76|10
1738718680000|2025-02-05 01:24:40|20421.66|20341.66|20422.01|20342.01|20422.87|20342.87|20421.66|20341.66|9
1738718690000|2025-02-05 01:24:50|20422.39|20342.39|20423.02|20343.02|20423.02|20343.02|20422.22|20342.22|10
1738718700000|2025-02-05 01:25:00|20422.98|20342.98|20421.01|20341.01|20422.98|20342.98|20421.01|20341.01|10
1738718710000|2025-02-05 01:25:10|20420.82|20340.82|20417.9|20337.9|20420.82|20340.82|20417.9|20337.9|10
1738718720000|2025-02-05 01:25:20|20418.31|20338.31|20415.85|20335.85|20418.31|20338.31|20415.4|20335.4|10
1738718730000|2025-02-05 01:25:30|20415.78|20335.78|20413.82|20333.82|20415.78|20335.78|20413.82|20333.82|9
1738718740000|2025-02-05 01:25:40|20413.77|20333.77|20414.57|20334.57|20414.65|20334.65|20413.77|20333.77|10
1738718750000|2025-02-05 01:25:50|20414.5|20334.5|20417.02|20337.02|20417.03|20337.03|20414.5|20334.5|10
1738718760000|2025-02-05 01:26:00|20416.7|20336.7|20415.46|20335.46|20416.72|20336.72|20415.18|20335.18|10
1738718770000|2025-02-05 01:26:10|20415.5|20335.5|20415.74|20335.74|20415.74|20335.74|20414.3|20334.3|9
1738718780000|2025-02-05 01:26:20|20416.27|20336.27|20417.01|20337.01|20417.48|20337.48|20416.27|20336.27|9
1738718790000|2025-02-05 01:26:30|20417.16|20337.16|20417.42|20337.42|20417.42|20337.42|20417|20337|10
1738718800000|2025-02-05 01:26:40|20417.24|20337.24|20416.88|20336.88|20417.51|20337.51|20416.81|20336.81|9
1738718810000|2025-02-05 01:26:50|20416.95|20336.95|20418.23|20338.23|20418.23|20338.23|20416.01|20336.01|9
1738718820000|2025-02-05 01:27:00|20418.83|20338.83|20420|20340|20421.34|20341.34|20418.83|20338.83|10
1738718830000|2025-02-05 01:27:10|20419.69|20339.69|20423.61|20343.61|20423.74|20343.74|20419.57|20339.57|10
1738718840000|2025-02-05 01:27:20|20424.32|20344.32|20429.56|20349.56|20429.56|20349.56|20424.05|20344.05|10
1738718850000|2025-02-05 01:27:30|20429.96|20349.96|20430.34|20350.34|20430.39|20350.39|20429.22|20349.22|10
1738718860000|2025-02-05 01:27:40|20429.64|20349.64|20430.27|20350.27|20430.27|20350.27|20429.07|20349.07|9
1738718870000|2025-02-05 01:27:50|20430.07|20350.07|20429.9|20349.9|20430.76|20350.76|20429.9|20349.9|10
1738718880000|2025-02-05 01:28:00|20429.94|20349.94|20428.32|20348.32|20430.2|20350.2|20428.32|20348.32|10
1738718890000|2025-02-05 01:28:10|20428.37|20348.37|20427.58|20347.58|20428.37|20348.37|20427.31|20347.31|10
1738718900000|2025-02-05 01:28:20|20428.02|20348.02|20428.72|20348.72|20428.72|20348.72|20427.8|20347.8|10
1738718910000|2025-02-05 01:28:30|20428.99|20348.99|20434.22|20354.22|20434.28|20354.28|20428.99|20348.99|10
1738718920000|2025-02-05 01:28:40|20437.95|20357.95|20439.6|20359.6|20439.91|20359.91|20437.81|20357.81|10
1738718930000|2025-02-05 01:28:50|20440.36|20360.36|20439.58|20359.58|20440.36|20360.36|20439.58|20359.58|8
1738718940000|2025-02-05 01:29:00|20439.7|20359.7|20441.34|20361.34|20441.34|20361.34|20439.18|20359.18|9
1738718950000|2025-02-05 01:29:10|20441.39|20361.39|20441.78|20361.78|20442.83|20362.83|20441.39|20361.39|10
1738718960000|2025-02-05 01:29:20|20441.58|20361.58|20439.94|20359.94|20441.77|20361.77|20439.94|20359.94|10
1738718970000|2025-02-05 01:29:30|20439.92|20359.92|20435.38|20355.38|20439.92|20359.92|20435.38|20355.38|9
1738718980000|2025-02-05 01:29:40|20435.25|20355.25|20434.87|20354.87|20435.45|20355.45|20434.14|20354.14|10
1738718990000|2025-02-05 01:29:50|20434.88|20354.88|20430.07|20350.07|20434.88|20354.88|20429.98|20349.98|10
1738719000000|2025-02-05 01:30:00|20430.16|20350.16|20419.23|20339.23|20430.66|20350.66|20419.23|20339.23|10
1738719010000|2025-02-05 01:30:10|20410.49|20330.49|20400.56|20320.56|20410.49|20330.49|20400.56|20320.56|10
1738719020000|2025-02-05 01:30:20|20399.8|20319.8|20396.83|20316.83|20400.01|20320.01|20395.4|20315.4|9
1738719030000|2025-02-05 01:30:30|20396.53|20316.53|20385.94|20305.94|20396.53|20316.53|20385.79|20305.79|10
1738719040000|2025-02-05 01:30:40|20384.76|20304.76|20381.14|20301.14|20384.85|20304.85|20381.14|20301.14|10
1738719050000|2025-02-05 01:30:50|20381.12|20301.12|20381.76|20301.76|20383.25|20303.25|20380.11|20300.11|10
1738719060000|2025-02-05 01:31:00|20382.82|20302.82|20387.41|20307.41|20388.17|20308.17|20382.78|20302.78|10
1738719070000|2025-02-05 01:31:10|20386.61|20306.61|20385.64|20305.64|20386.61|20306.61|20385.63|20305.63|9
1738719080000|2025-02-05 01:31:20|20385.91|20305.91|20385.49|20305.49|20385.91|20305.91|20384.8|20304.8|10
1738719090000|2025-02-05 01:31:30|20385.6|20305.6|20385.39|20305.39|20386.28|20306.28|20384.4|20304.4|9
1738719100000|2025-02-05 01:31:40|20384.6|20304.6|20383.15|20303.15|20384.93|20304.93|20383.15|20303.15|9
1738719110000|2025-02-05 01:31:50|20382.59|20302.59|20382.4|20302.4|20382.76|20302.76|20382.4|20302.4|8
1738719120000|2025-02-05 01:32:00|20382.41|20302.41|20383.23|20303.23|20383.31|20303.31|20382.41|20302.41|9
1738719130000|2025-02-05 01:32:10|20383.14|20303.14|20387.65|20307.65|20387.77|20307.77|20383.14|20303.14|10
1738719140000|2025-02-05 01:32:20|20387.86|20307.86|20396.86|20316.86|20396.86|20316.86|20387.86|20307.86|10
1738719150000|2025-02-05 01:32:30|20398.98|20318.98|20401.2|20321.2|20401.2|20321.2|20398.98|20318.98|10
1738719160000|2025-02-05 01:32:40|20401.21|20321.21|20401.59|20321.59|20401.74|20321.74|20400.37|20320.37|9
1738719170000|2025-02-05 01:32:50|20401.43|20321.43|20396.17|20316.17|20401.43|20321.43|20395.77|20315.77|10
1738719180000|2025-02-05 01:33:00|20395.68|20315.68|20397.63|20317.63|20398.33|20318.33|20395.68|20315.68|9
1738719190000|2025-02-05 01:33:10|20397.92|20317.92|20400.27|20320.27|20400.38|20320.38|20397.92|20317.92|10
1738719200000|2025-02-05 01:33:20|20400.05|20320.05|20397.44|20317.44|20400.05|20320.05|20397.44|20317.44|9
1738719210000|2025-02-05 01:33:30|20397.08|20317.08|20393.61|20313.61|20397.08|20317.08|20393.15|20313.15|10
1738719220000|2025-02-05 01:33:40|20394.13|20314.13|20399.11|20319.11|20399.6|20319.6|20394.13|20314.13|10
1738719230000|2025-02-05 01:33:50|20399.91|20319.91|20406.85|20326.85|20407.21|20327.21|20399.9|20319.9|10
1738719240000|2025-02-05 01:34:00|20407.58|20327.58|20409.31|20329.31|20409.31|20329.31|20407.13|20327.13|10
1738719250000|2025-02-05 01:34:10|20409.83|20329.83|20407.61|20327.61|20409.83|20329.83|20407.57|20327.57|9
1738719260000|2025-02-05 01:34:20|20408.2|20328.2|20409.27|20329.27|20409.27|20329.27|20408.05|20328.05|9
1738719270000|2025-02-05 01:34:30|20410.73|20330.73|20415.27|20335.27|20415.27|20335.27|20408.07|20328.07|10
1738719280000|2025-02-05 01:34:40|20414.85|20334.85|20419.39|20339.39|20419.39|20339.39|20414.85|20334.85|10
1738719290000|2025-02-05 01:34:50|20418.99|20338.99|20415.19|20335.19|20418.99|20338.99|20415.19|20335.19|10
1738719300000|2025-02-05 01:35:00|20414.41|20334.41|20412.27|20332.27|20415.35|20335.35|20412.27|20332.27|10
1738719310000|2025-02-05 01:35:10|20412.24|20332.24|20411.49|20331.49|20412.72|20332.72|20411.49|20331.49|10
1738719320000|2025-02-05 01:35:20|20411.28|20331.28|20413.84|20333.84|20413.84|20333.84|20411.28|20331.28|10
1738719330000|2025-02-05 01:35:30|20413.5|20333.5|20436.46|20356.46|20436.65|20356.65|20413.5|20333.5|10
1738719340000|2025-02-05 01:35:40|20437.14|20357.14|20437.4|20357.4|20439.18|20359.18|20437.14|20357.14|10
1738719350000|2025-02-05 01:35:50|20437.29|20357.29|20437.46|20357.46|20437.46|20357.46|20436.79|20356.79|9
1738719360000|2025-02-05 01:36:00|20437.48|20357.48|20435.86|20355.86|20437.48|20357.48|20435.72|20355.72|10
1738719370000|2025-02-05 01:36:10|20435.5|20355.5|20427.11|20347.11|20435.5|20355.5|20427.11|20347.11|10
1738719380000|2025-02-05 01:36:20|20427.12|20347.12|20423.09|20343.09|20427.12|20347.12|20423.05|20343.05|9
1738719390000|2025-02-05 01:36:30|20422.92|20342.92|20414.88|20334.88|20422.92|20342.92|20414.88|20334.88|9
1738719400000|2025-02-05 01:36:40|20412.8|20332.8|20411.32|20331.32|20412.8|20332.8|20410.84|20330.84|9
1738719410000|2025-02-05 01:36:50|20411.33|20331.33|20409.64|20329.64|20411.33|20331.33|20409.25|20329.25|9
1738719420000|2025-02-05 01:37:00|20408.99|20328.99|20396.33|20316.33|20408.99|20328.99|20395.87|20315.87|10
1738719430000|2025-02-05 01:37:10|20396.81|20316.81|20395.51|20315.51|20397.81|20317.81|20395.5|20315.5|10
1738719440000|2025-02-05 01:37:20|20395.65|20315.65|20394.09|20314.09|20395.76|20315.76|20393.45|20313.45|10
1738719450000|2025-02-05 01:37:30|20394.05|20314.05|20387.9|20307.9|20394.05|20314.05|20387.9|20307.9|10
1738719460000|2025-02-05 01:37:40|20388.52|20308.52|20388.27|20308.27|20388.52|20308.52|20387.14|20307.14|10
1738719470000|2025-02-05 01:37:50|20388.55|20308.55|20391.26|20311.26|20391.26|20311.26|20388.55|20308.55|10
1738719480000|2025-02-05 01:38:00|20391.37|20311.37|20387.9|20307.9|20391.44|20311.44|20387.65|20307.65|10
1738719490000|2025-02-05 01:38:10|20387.8|20307.8|20386.01|20306.01|20387.87|20307.87|20386.01|20306.01|8
1738719500000|2025-02-05 01:38:20|20385.94|20305.94|20387.65|20307.65|20387.65|20307.65|20385.94|20305.94|10
1738719510000|2025-02-05 01:38:30|20387.91|20307.91|20386.83|20306.83|20387.91|20307.91|20386.31|20306.31|10
1738719520000|2025-02-05 01:38:40|20386.66|20306.66|20386.81|20306.81|20387.97|20307.97|20386.08|20306.08|9
1738719530000|2025-02-05 01:38:50|20387.09|20307.09|20388.61|20308.61|20389.09|20309.09|20387.06|20307.06|10
1738719540000|2025-02-05 01:39:00|20388.95|20308.95|20388.39|20308.39|20390.17|20310.17|20388.39|20308.39|10
1738719550000|2025-02-05 01:39:10|20389.23|20309.23|20390.01|20310.01|20390.01|20310.01|20389.23|20309.23|9
1738719560000|2025-02-05 01:39:20|20390.31|20310.31|20390.02|20310.02|20391.06|20311.06|20390.02|20310.02|10
1738719570000|2025-02-05 01:39:30|20390.23|20310.23|20394.64|20314.64|20394.64|20314.64|20390.23|20310.23|9
1738719580000|2025-02-05 01:39:40|20395.14|20315.14|20396.64|20316.64|20396.94|20316.94|20395.14|20315.14|10
1738719590000|2025-02-05 01:39:50|20397.41|20317.41|20396.65|20316.65|20397.5|20317.5|20396.65|20316.65|9
1738719600000|2025-02-05 01:40:00|20395.99|20315.99|20394.94|20314.94|20395.99|20315.99|20394.02|20314.02|10
1738719610000|2025-02-05 01:40:10|20395.06|20315.06|20396.39|20316.39|20396.39|20316.39|20395.06|20315.06|10
1738719620000|2025-02-05 01:40:20|20396.43|20316.43|20400.56|20320.56|20400.56|20320.56|20396.19|20316.19|10
1738719630000|2025-02-05 01:40:30|20401.75|20321.75|20414.13|20334.13|20414.13|20334.13|20401.75|20321.75|10
1738719640000|2025-02-05 01:40:40|20414.16|20334.16|20415.1|20335.1|20415.1|20335.1|20413.67|20333.67|8
1738719650000|2025-02-05 01:40:50|20415.08|20335.08|20413.59|20333.59|20415.09|20335.09|20413.55|20333.55|9
1738719660000|2025-02-05 01:41:00|20413.43|20333.43|20407.9|20327.9|20413.43|20333.43|20407.25|20327.25|10
1738719670000|2025-02-05 01:41:10|20408.01|20328.01|20407.5|20327.5|20408.22|20328.22|20407.5|20327.5|10
1738719680000|2025-02-05 01:41:20|20407.49|20327.49|20413.22|20333.22|20413.39|20333.39|20407.49|20327.49|10
1738719690000|2025-02-05 01:41:30|20413.02|20333.02|20414.38|20334.38|20414.68|20334.68|20413.02|20333.02|10
1738719700000|2025-02-05 01:41:40|20414.35|20334.35|20415.09|20335.09|20415.62|20335.62|20413.9|20333.9|10
1738719710000|2025-02-05 01:41:50|20415.28|20335.28|20414.24|20334.24|20415.37|20335.37|20414.24|20334.24|10
1738719720000|2025-02-05 01:42:00|20413.61|20333.61|20412.77|20332.77|20413.61|20333.61|20412.3|20332.3|10
1738719730000|2025-02-05 01:42:10|20411.79|20331.79|20413.08|20333.08|20413.08|20333.08|20411.79|20331.79|9
1738719740000|2025-02-05 01:42:20|20413.11|20333.11|20415.94|20335.94|20415.94|20335.94|20413.11|20333.11|9
1738719750000|2025-02-05 01:42:30|20416.27|20336.27|20417.8|20337.8|20418.03|20338.03|20416.27|20336.27|8
1738719760000|2025-02-05 01:42:40|20417.33|20337.33|20417.54|20337.54|20418.93|20338.93|20417.33|20337.33|10
1738719770000|2025-02-05 01:42:50|20417.48|20337.48|20417.53|20337.53|20417.8|20337.8|20417.24|20337.24|8
1738719780000|2025-02-05 01:43:00|20417.52|20337.52|20410.42|20330.42|20417.52|20337.52|20410.42|20330.42|10
1738719790000|2025-02-05 01:43:10|20408.23|20328.23|20403.04|20323.04|20408.23|20328.23|20402.83|20322.83|10
1738719800000|2025-02-05 01:43:20|20403.33|20323.33|20396.53|20316.53|20403.34|20323.34|20396.53|20316.53|10
1738719810000|2025-02-05 01:43:30|20396.14|20316.14|20395.48|20315.48|20396.55|20316.55|20395.48|20315.48|10
1738719820000|2025-02-05 01:43:40|20395.43|20315.43|20395.49|20315.49|20395.49|20315.49|20394.8|20314.8|7
1738719830000|2025-02-05 01:43:50|20396.03|20316.03|20394.73|20314.73|20396.11|20316.11|20394.73|20314.73|10
1738719840000|2025-02-05 01:44:00|20394.61|20314.61|20393.91|20313.91|20394.61|20314.61|20393.73|20313.73|9
1738719850000|2025-02-05 01:44:10|20393.9|20313.9|20392.65|20312.65|20394.25|20314.25|20392.45|20312.45|10
1738719860000|2025-02-05 01:44:20|20392.45|20312.45|20389.76|20309.76|20392.45|20312.45|20389.76|20309.76|10
1738719870000|2025-02-05 01:44:30|20389.36|20309.36|20388.03|20308.03|20389.56|20309.56|20387.94|20307.94|10
1738719880000|2025-02-05 01:44:40|20388.01|20308.01|20384.5|20304.5|20388.01|20308.01|20384.5|20304.5|10
1738719890000|2025-02-05 01:44:50|20384.52|20304.52|20380.83|20300.83|20385.15|20305.15|20380.83|20300.83|8
1738719900000|2025-02-05 01:45:00|20380.8|20300.8|20378.19|20298.19|20380.86|20300.86|20376.19|20296.19|10
1738719910000|2025-02-05 01:45:10|20378.31|20298.31|20378.74|20298.74|20378.85|20298.85|20378.15|20298.15|9
1738719920000|2025-02-05 01:45:20|20378.78|20298.78|20378.77|20298.77|20378.78|20298.78|20377.16|20297.16|10
1738719930000|2025-02-05 01:45:30|20378.71|20298.71|20378.3|20298.3|20381.67|20301.67|20378.3|20298.3|9
1738719940000|2025-02-05 01:45:40|20378.17|20298.17|20375.62|20295.62|20378.61|20298.61|20375.62|20295.62|10
1738719950000|2025-02-05 01:45:50|20374.03|20294.03|20366.31|20286.31|20374.03|20294.03|20365.95|20285.95|10
1738719960000|2025-02-05 01:46:00|20366.37|20286.37|20364.54|20284.54|20366.37|20286.37|20364.49|20284.49|8
1738719970000|2025-02-05 01:46:10|20364.72|20284.72|20367.04|20287.04|20367.9|20287.9|20364.68|20284.68|10
1738719980000|2025-02-05 01:46:20|20365.35|20285.35|20365.79|20285.79|20365.79|20285.79|20363.98|20283.98|8
1738719990000|2025-02-05 01:46:30|20366.39|20286.39|20368.16|20288.16|20368.16|20288.16|20366.39|20286.39|10
1738720000000|2025-02-05 01:46:40|20367.54|20287.54|20363.94|20283.94|20367.64|20287.64|20362.97|20282.97|10
1738720010000|2025-02-05 01:46:50|20364.08|20284.08|20364.84|20284.84|20364.87|20284.87|20364.08|20284.08|10
1738720020000|2025-02-05 01:47:00|20365.33|20285.33|20355.2|20275.2|20365.33|20285.33|20353.37|20273.37|10
1738720030000|2025-02-05 01:47:10|20356.31|20276.31|20356.95|20276.95|20357.04|20277.04|20355.65|20275.65|10
1738720040000|2025-02-05 01:47:20|20359.25|20279.25|20361.58|20281.58|20361.58|20281.58|20359.03|20279.03|10
1738720050000|2025-02-05 01:47:30|20361.68|20281.68|20365.02|20285.02|20365.02|20285.02|20361.68|20281.68|10
1738720060000|2025-02-05 01:47:40|20364.79|20284.79|20366.99|20286.99|20366.99|20286.99|20364.51|20284.51|10
1738720070000|2025-02-05 01:47:50|20366.87|20286.87|20369.44|20289.44|20369.44|20289.44|20366.87|20286.87|9
1738720080000|2025-02-05 01:48:00|20369.91|20289.91|20368.73|20288.73|20369.91|20289.91|20368.57|20288.57|10
1738720090000|2025-02-05 01:48:10|20368.69|20288.69|20365.5|20285.5|20368.69|20288.69|20365.05|20285.05|10
1738720100000|2025-02-05 01:48:20|20365.87|20285.87|20366.53|20286.53|20367.38|20287.38|20365.87|20285.87|10
1738720110000|2025-02-05 01:48:30|20366.84|20286.84|20368.65|20288.65|20368.65|20288.65|20366.09|20286.09|10
1738720120000|2025-02-05 01:48:40|20368.53|20288.53|20371.84|20291.84|20371.84|20291.84|20368.53|20288.53|10
1738720130000|2025-02-05 01:48:50|20371.83|20291.83|20373.97|20293.97|20374.43|20294.43|20371.83|20291.83|9
1738720140000|2025-02-05 01:49:00|20374.14|20294.14|20375.88|20295.88|20375.88|20295.88|20374.06|20294.06|10
1738720150000|2025-02-05 01:49:10|20375.67|20295.67|20378.33|20298.33|20378.33|20298.33|20375.67|20295.67|10
1738720160000|2025-02-05 01:49:20|20378.23|20298.23|20380.47|20300.47|20380.47|20300.47|20378.23|20298.23|9
1738720170000|2025-02-05 01:49:30|20380.74|20300.74|20383.39|20303.39|20383.39|20303.39|20380.74|20300.74|10
1738720180000|2025-02-05 01:49:40|20384.08|20304.08|20384.41|20304.41|20384.88|20304.88|20384.08|20304.08|10
1738720190000|2025-02-05 01:49:50|20384.46|20304.46|20385.19|20305.19|20385.19|20305.19|20384.31|20304.31|10
1738720200000|2025-02-05 01:50:00|20384.83|20304.83|20386.01|20306.01|20386.23|20306.23|20384.53|20304.53|10
1738720210000|2025-02-05 01:50:10|20386.2|20306.2|20387.36|20307.36|20387.36|20307.36|20386.2|20306.2|10
1738720220000|2025-02-05 01:50:20|20388.01|20308.01|20387.72|20307.72|20388.52|20308.52|20387.26|20307.26|10
1738720230000|2025-02-05 01:50:30|20387.49|20307.49|20387.11|20307.11|20387.63|20307.63|20385.62|20305.62|10
1738720240000|2025-02-05 01:50:40|20387.14|20307.14|20386.94|20306.94|20388.02|20308.02|20386.94|20306.94|10
1738720250000|2025-02-05 01:50:50|20387.25|20307.25|20382.86|20302.86|20387.25|20307.25|20382.65|20302.65|9
1738720260000|2025-02-05 01:51:00|20382.99|20302.99|20381.98|20301.98|20383.47|20303.47|20381.82|20301.82|10
1738720270000|2025-02-05 01:51:10|20382.33|20302.33|20385.46|20305.46|20385.46|20305.46|20382.33|20302.33|10
1738720280000|2025-02-05 01:51:20|20385.7|20305.7|20387.49|20307.49|20387.49|20307.49|20385.7|20305.7|10
1738720290000|2025-02-05 01:51:30|20387.48|20307.48|20395.43|20315.43|20395.43|20315.43|20387.48|20307.48|10
1738720300000|2025-02-05 01:51:40|20395.72|20315.72|20395.58|20315.58|20395.97|20315.97|20393.75|20313.75|10
1738720310000|2025-02-05 01:51:50|20395.56|20315.56|20395.71|20315.71|20396.1|20316.1|20393.56|20313.56|10
1738720320000|2025-02-05 01:52:00|20394.96|20314.96|20381.73|20301.73|20394.96|20314.96|20381.73|20301.73|10
1738720330000|2025-02-05 01:52:10|20381.53|20301.53|20380.35|20300.35|20381.53|20301.53|20380.07|20300.07|10
1738720340000|2025-02-05 01:52:20|20379.9|20299.9|20376.37|20296.37|20379.9|20299.9|20376.37|20296.37|10
1738720350000|2025-02-05 01:52:30|20375.91|20295.91|20377.17|20297.17|20377.17|20297.17|20375.66|20295.66|10
1738720360000|2025-02-05 01:52:40|20377.74|20297.74|20377.06|20297.06|20379.12|20299.12|20377.06|20297.06|10
1738720370000|2025-02-05 01:52:50|20376.74|20296.74|20376.96|20296.96|20377.35|20297.35|20376.57|20296.57|10
1738720380000|2025-02-05 01:53:00|20377.52|20297.52|20375.07|20295.07|20377.52|20297.52|20374.98|20294.98|10
1738720390000|2025-02-05 01:53:10|20374.95|20294.95|20374.47|20294.47|20374.95|20294.95|20374.47|20294.47|7
1738720400000|2025-02-05 01:53:20|20373.2|20293.2|20367.26|20287.26|20373.2|20293.2|20367.26|20287.26|10
1738720410000|2025-02-05 01:53:30|20367.16|20287.16|20366.98|20286.98|20367.16|20287.16|20366.98|20286.98|8
1738720420000|2025-02-05 01:53:40|20366.85|20286.85|20359.98|20279.98|20366.85|20286.85|20359.82|20279.82|10
1738720430000|2025-02-05 01:53:50|20357.86|20277.86|20353.19|20273.19|20358.16|20278.16|20352.38|20272.38|10
1738720440000|2025-02-05 01:54:00|20353.27|20273.27|20345.95|20265.95|20353.27|20273.27|20345.95|20265.95|10
1738720450000|2025-02-05 01:54:10|20345.98|20265.98|20335.55|20255.55|20345.98|20265.98|20335.55|20255.55|10
1738720460000|2025-02-05 01:54:20|20335.43|20255.43|20331.69|20251.69|20335.43|20255.43|20331.69|20251.69|10
1738720470000|2025-02-05 01:54:30|20331.28|20251.28|20329.02|20249.02|20331.57|20251.57|20329.02|20249.02|10
1738720480000|2025-02-05 01:54:40|20329.13|20249.13|20325.72|20245.72|20329.13|20249.13|20325.72|20245.72|10
1738720490000|2025-02-05 01:54:50|20325.74|20245.74|20325.92|20245.92|20325.99|20245.99|20325.64|20245.64|7
1738720500000|2025-02-05 01:55:00|20325.84|20245.84|20329.95|20249.95|20329.95|20249.95|20325.84|20245.84|10
1738720510000|2025-02-05 01:55:10|20330.88|20250.88|20328.88|20248.88|20331.24|20251.24|20328.88|20248.88|10
1738720520000|2025-02-05 01:55:20|20329.36|20249.36|20329.61|20249.61|20329.89|20249.89|20329.36|20249.36|9
1738720530000|2025-02-05 01:55:30|20329.47|20249.47|20329.29|20249.29|20329.59|20249.59|20329.02|20249.02|10
1738720540000|2025-02-05 01:55:40|20329.51|20249.51|20330.19|20250.19|20330.33|20250.33|20329.05|20249.05|10
1738720550000|2025-02-05 01:55:50|20330.95|20250.95|20329.64|20249.64|20331.1|20251.1|20329.2|20249.2|10
1738720560000|2025-02-05 01:56:00|20329.12|20249.12|20325.86|20245.86|20329.12|20249.12|20325.86|20245.86|10
1738720570000|2025-02-05 01:56:10|20325.25|20245.25|20324.83|20244.83|20325.25|20245.25|20323.04|20243.04|10
1738720580000|2025-02-05 01:56:20|20325.45|20245.45|20328.39|20248.39|20328.47|20248.47|20325.39|20245.39|10
1738720590000|2025-02-05 01:56:30|20328.24|20248.24|20330.11|20250.11|20330.11|20250.11|20328.23|20248.23|10
1738720600000|2025-02-05 01:56:40|20329.9|20249.9|20331.52|20251.52|20332.06|20252.06|20329.66|20249.66|10
1738720610000|2025-02-05 01:56:50|20331.59|20251.59|20323.85|20243.85|20331.84|20251.84|20323.85|20243.85|9
1738720620000|2025-02-05 01:57:00|20323.62|20243.62|20320.11|20240.11|20324.35|20244.35|20320.11|20240.11|10
1738720630000|2025-02-05 01:57:10|20319.02|20239.02|20317.18|20237.18|20319.02|20239.02|20317.15|20237.15|10
1738720640000|2025-02-05 01:57:20|20316.81|20236.81|20314.83|20234.83|20321.9|20241.9|20314.83|20234.83|9
1738720650000|2025-02-05 01:57:30|20316.14|20236.14|20278.35|20198.35|20316.14|20236.14|20278.35|20198.35|10
1738720660000|2025-02-05 01:57:40|20278.75|20198.75|20272.03|20192.03|20278.75|20198.75|20272.03|20192.03|10
1738720670000|2025-02-05 01:57:50|20272.28|20192.28|20277.04|20197.04|20277.15|20197.15|20271.78|20191.78|10
1738720680000|2025-02-05 01:58:00|20276.66|20196.66|20277.48|20197.48|20277.88|20197.88|20275.04|20195.04|10
1738720690000|2025-02-05 01:58:10|20278.81|20198.81|20282.03|20202.03|20282.59|20202.59|20278.81|20198.81|10
1738720700000|2025-02-05 01:58:20|20281.91|20201.91|20283.55|20203.55|20283.55|20203.55|20281.07|20201.07|9
1738720710000|2025-02-05 01:58:30|20285.5|20205.5|20285.14|20205.14|20285.5|20205.5|20284.79|20204.79|10
1738720720000|2025-02-05 01:58:40|20285.07|20205.07|20283.64|20203.64|20285.54|20205.54|20283.64|20203.64|9
1738720730000|2025-02-05 01:58:50|20283.3|20203.3|20284.4|20204.4|20284.4|20204.4|20283.3|20203.3|9
1738720740000|2025-02-05 01:59:00|20284.44|20204.44|20286.64|20206.64|20286.64|20206.64|20284.44|20204.44|9
1738720750000|2025-02-05 01:59:10|20288.25|20208.25|20294.45|20214.45|20294.89|20214.89|20288.25|20208.25|10
1738720760000|2025-02-05 01:59:20|20294.19|20214.19|20293.06|20213.06|20294.2|20214.2|20292.52|20212.52|10
1738720770000|2025-02-05 01:59:30|20293.18|20213.18|20293.58|20213.58|20294.78|20214.78|20293.18|20213.18|10
1738720780000|2025-02-05 01:59:40|20293.36|20213.36|20289.56|20209.56|20293.36|20213.36|20289.56|20209.56|9
1738720790000|2025-02-05 01:59:50|20289.59|20209.59|20290.07|20210.07|20290.83|20210.83|20289.59|20209.59|10
1738720800000|2025-02-05 02:00:00|20289.99|20209.99|20290.79|20210.79|20292.94|20212.94|20289.99|20209.99|10
1738720810000|2025-02-05 02:00:10|20290.92|20210.92|20291.01|20211.01|20291.01|20211.01|20287.67|20207.67|10
1738720820000|2025-02-05 02:00:20|20294.03|20214.03|20301.38|20221.38|20301.38|20221.38|20294.03|20214.03|10
1738720830000|2025-02-05 02:00:30|20300.27|20220.27|20299.94|20219.94|20302.88|20222.88|20299.6|20219.6|10
1738720840000|2025-02-05 02:00:40|20299.79|20219.79|20291.93|20211.93|20299.79|20219.79|20291.93|20211.93|9
1738720850000|2025-02-05 02:00:50|20288.74|20208.74|20294.75|20214.75|20294.75|20214.75|20288.74|20208.74|10
1738720860000|2025-02-05 02:01:00|20296.34|20216.34|20303.41|20223.41|20304.94|20224.94|20296.34|20216.34|10
1738720870000|2025-02-05 02:01:10|20303.48|20223.48|20308.09|20228.09|20308.09|20228.09|20303.48|20223.48|10
1738720880000|2025-02-05 02:01:20|20308.49|20228.49|20309.53|20229.53|20309.53|20229.53|20306.44|20226.44|10
1738720890000|2025-02-05 02:01:30|20309.38|20229.38|20313.65|20233.65|20314.84|20234.84|20309.38|20229.38|10
1738720900000|2025-02-05 02:01:40|20314.04|20234.04|20311.59|20231.59|20314.23|20234.23|20310.87|20230.87|10
1738720910000|2025-02-05 02:01:50|20314.03|20234.03|20318.29|20238.29|20318.29|20238.29|20314.03|20234.03|10
1738720920000|2025-02-05 02:02:00|20317.47|20237.47|20319.38|20239.38|20319.52|20239.52|20317.12|20237.12|10
1738720930000|2025-02-05 02:02:10|20319.39|20239.39|20319.78|20239.78|20319.78|20239.78|20318.82|20238.82|10
1738720940000|2025-02-05 02:02:20|20318.95|20238.95|20321.97|20241.97|20322.9|20242.9|20318.95|20238.95|10
1738720950000|2025-02-05 02:02:30|20322.61|20242.61|20317.78|20237.78|20324.08|20244.08|20317.78|20237.78|10
1738720960000|2025-02-05 02:02:40|20317.52|20237.52|20307.54|20227.54|20317.52|20237.52|20307.54|20227.54|10
1738720970000|2025-02-05 02:02:50|20306.54|20226.54|20307.69|20227.69|20307.69|20227.69|20305.95|20225.95|9
1738720980000|2025-02-05 02:03:00|20307.75|20227.75|20299.56|20219.56|20307.75|20227.75|20299.49|20219.49|10
1738720990000|2025-02-05 02:03:10|20299.7|20219.7|20292.99|20212.99|20300.76|20220.76|20292.25|20212.25|10
1738721000000|2025-02-05 02:03:20|20292.01|20212.01|20285.19|20205.19|20292.01|20212.01|20285.19|20205.19|10
1738721010000|2025-02-05 02:03:30|20285.17|20205.17|20282.75|20202.75|20286.79|20206.79|20282.75|20202.75|10
1738721020000|2025-02-05 02:03:40|20282.89|20202.89|20282.64|20202.64|20282.89|20202.89|20282.01|20202.01|10
1738721030000|2025-02-05 02:03:50|20282.78|20202.78|20285.29|20205.29|20285.29|20205.29|20282.78|20202.78|10
1738721040000|2025-02-05 02:04:00|20285.21|20205.21|20291.66|20211.66|20291.66|20211.66|20285.21|20205.21|10
1738721050000|2025-02-05 02:04:10|20293.22|20213.22|20298.05|20218.05|20298.63|20218.63|20293.22|20213.22|10
1738721060000|2025-02-05 02:04:20|20296.95|20216.95|20294.56|20214.56|20297.7|20217.7|20294.56|20214.56|10
1738721070000|2025-02-05 02:04:30|20294.03|20214.03|20291.34|20211.34|20294.25|20214.25|20291.34|20211.34|10
1738721080000|2025-02-05 02:04:40|20289.44|20209.44|20287.05|20207.05|20290.2|20210.2|20286.58|20206.58|10
1738721090000|2025-02-05 02:04:50|20286.31|20206.31|20281.52|20201.52|20286.31|20206.31|20281.4|20201.4|10
1738721100000|2025-02-05 02:05:00|20281.25|20201.25|20283.74|20203.74|20283.74|20203.74|20277.56|20197.56|10
1738721110000|2025-02-05 02:05:10|20283.82|20203.82|20285.58|20205.58|20286.49|20206.49|20283.82|20203.82|10
1738721120000|2025-02-05 02:05:20|20284.79|20204.79|20290.14|20210.14|20290.14|20210.14|20284.79|20204.79|10
1738721130000|2025-02-05 02:05:30|20290.63|20210.63|20292.53|20212.53|20292.92|20212.92|20290.63|20210.63|10
1738721140000|2025-02-05 02:05:40|20292.84|20212.84|20291.94|20211.94|20293.94|20213.94|20291.94|20211.94|10
1738721150000|2025-02-05 02:05:50|20293.17|20213.17|20294.77|20214.77|20295.03|20215.03|20293.17|20213.17|10
1738721160000|2025-02-05 02:06:00|20294.36|20214.36|20293.99|20213.99|20294.85|20214.85|20292.24|20212.24|10
1738721170000|2025-02-05 02:06:10|20292.63|20212.63|20288.18|20208.18|20292.63|20212.63|20288.18|20208.18|10
1738721180000|2025-02-05 02:06:20|20288.13|20208.13|20284.78|20204.78|20288.13|20208.13|20282.99|20202.99|10
1738721190000|2025-02-05 02:06:30|20285.05|20205.05|20291.29|20211.29|20291.29|20211.29|20285.05|20205.05|10
1738721200000|2025-02-05 02:06:40|20291.56|20211.56|20299.67|20219.67|20299.67|20219.67|20291.56|20211.56|10
1738721210000|2025-02-05 02:06:50|20299.77|20219.77|20308.41|20228.41|20308.41|20228.41|20299.31|20219.31|10
1738721220000|2025-02-05 02:07:00|20308.97|20228.97|20308.79|20228.79|20308.97|20228.97|20307.43|20227.43|10
1738721230000|2025-02-05 02:07:10|20308.87|20228.87|20309.02|20229.02|20310.47|20230.47|20308.87|20228.87|10
1738721240000|2025-02-05 02:07:20|20308.62|20228.62|20308.27|20228.27|20310.6|20230.6|20307.85|20227.85|10
1738721250000|2025-02-05 02:07:30|20308.21|20228.21|20302.52|20222.52|20308.21|20228.21|20302.49|20222.49|10
1738721260000|2025-02-05 02:07:40|20302.54|20222.54|20300.5|20220.5|20302.55|20222.55|20300.5|20220.5|10
1738721270000|2025-02-05 02:07:50|20300.77|20220.77|20301.49|20221.49|20301.88|20221.88|20300.77|20220.77|10
1738721280000|2025-02-05 02:08:00|20301.32|20221.32|20301.13|20221.13|20301.89|20221.89|20299.98|20219.98|10
1738721290000|2025-02-05 02:08:10|20301.42|20221.42|20310.38|20230.38|20310.38|20230.38|20301.42|20221.42|10
1738721300000|2025-02-05 02:08:20|20310.95|20230.95|20311.85|20231.85|20312.74|20232.74|20310.95|20230.95|10
1738721310000|2025-02-05 02:08:30|20312.04|20232.04|20310.23|20230.23|20312.04|20232.04|20310.23|20230.23|8
1738721320000|2025-02-05 02:08:40|20310.32|20230.32|20316.16|20236.16|20316.16|20236.16|20309.6|20229.6|10
1738721330000|2025-02-05 02:08:50|20316.11|20236.11|20319.11|20239.11|20319.11|20239.11|20316.11|20236.11|10
1738721340000|2025-02-05 02:09:00|20319.27|20239.27|20314.62|20234.62|20319.27|20239.27|20314.51|20234.51|10
1738721350000|2025-02-05 02:09:10|20314.6|20234.6|20314.53|20234.53|20315.08|20235.08|20313.51|20233.51|10
1738721360000|2025-02-05 02:09:20|20314.87|20234.87|20320.16|20240.16|20320.16|20240.16|20314.76|20234.76|10
1738721370000|2025-02-05 02:09:30|20320.54|20240.54|20320.75|20240.75|20321.69|20241.69|20320.54|20240.54|9
1738721380000|2025-02-05 02:09:40|20320.76|20240.76|20321.68|20241.68|20323.95|20243.95|20320.74|20240.74|9
1738721390000|2025-02-05 02:09:50|20321.88|20241.88|20325.95|20245.95|20327.64|20247.64|20321.88|20241.88|10
1738721400000|2025-02-05 02:10:00|20325.88|20245.88|20325.93|20245.93|20327.25|20247.25|20325.67|20245.67|10
1738721410000|2025-02-05 02:10:10|20327.59|20247.59|20330.07|20250.07|20330.07|20250.07|20327.59|20247.59|10
1738721420000|2025-02-05 02:10:20|20330.27|20250.27|20332.74|20252.74|20332.8|20252.8|20329.73|20249.73|10
1738721430000|2025-02-05 02:10:30|20332.76|20252.76|20337.34|20257.34|20337.34|20257.34|20332.76|20252.76|9
1738721440000|2025-02-05 02:10:40|20337.49|20257.49|20326.96|20246.96|20337.49|20257.49|20326.96|20246.96|10
1738721450000|2025-02-05 02:10:50|20326.47|20246.47|20324.93|20244.93|20326.47|20246.47|20324.13|20244.13|10
1738721460000|2025-02-05 02:11:00|20325.01|20245.01|20323.19|20243.19|20325.01|20245.01|20321.92|20241.92|10
1738721470000|2025-02-05 02:11:10|20321.75|20241.75|20320.66|20240.66|20322.12|20242.12|20320.66|20240.66|10
1738721480000|2025-02-05 02:11:20|20321|20241|20323.07|20243.07|20323.98|20243.98|20321|20241|10
1738721490000|2025-02-05 02:11:30|20322.95|20242.95|20318.89|20238.89|20323.21|20243.21|20318.89|20238.89|10
1738721500000|2025-02-05 02:11:40|20318.75|20238.75|20312.96|20232.96|20318.75|20238.75|20312.96|20232.96|10
1738721510000|2025-02-05 02:11:50|20309.95|20229.95|20304.64|20224.64|20309.95|20229.95|20304.07|20224.07|10
1738721520000|2025-02-05 02:12:00|20305.51|20225.51|20305.41|20225.41|20307.23|20227.23|20305.33|20225.33|10
1738721530000|2025-02-05 02:12:10|20304.94|20224.94|20304.28|20224.28|20304.94|20224.94|20304.1|20224.1|10
1738721540000|2025-02-05 02:12:20|20303.91|20223.91|20301.18|20221.18|20303.91|20223.91|20300.69|20220.69|10
1738721550000|2025-02-05 02:12:30|20301.55|20221.55|20300.01|20220.01|20301.55|20221.55|20299.97|20219.97|10
1738721560000|2025-02-05 02:12:40|20300.04|20220.04|20301.43|20221.43|20301.43|20221.43|20299.83|20219.83|10
1738721570000|2025-02-05 02:12:50|20301.66|20221.66|20298.56|20218.56|20301.66|20221.66|20298.56|20218.56|10
1738721580000|2025-02-05 02:13:00|20298.53|20218.53|20298.81|20218.81|20298.81|20218.81|20298.02|20218.02|10
1738721590000|2025-02-05 02:13:10|20298.79|20218.79|20301.03|20221.03|20301.05|20221.05|20298.79|20218.79|10
1738721600000|2025-02-05 02:13:20|20300.9|20220.9|20300.71|20220.71|20301.05|20221.05|20298.77|20218.77|10
1738721610000|2025-02-05 02:13:30|20301.14|20221.14|20300.07|20220.07|20301.14|20221.14|20300.07|20220.07|8
1738721620000|2025-02-05 02:13:40|20300.4|20220.4|20297.08|20217.08|20301.69|20221.69|20297.08|20217.08|9
1738721630000|2025-02-05 02:13:50|20297.25|20217.25|20297.03|20217.03|20297.25|20217.25|20296.27|20216.27|10
1738721640000|2025-02-05 02:14:00|20296.28|20216.28|20293.5|20213.5|20296.39|20216.39|20293.34|20213.34|9
1738721650000|2025-02-05 02:14:10|20293.63|20213.63|20294.89|20214.89|20295.09|20215.09|20293.63|20213.63|10
1738721660000|2025-02-05 02:14:20|20294.82|20214.82|20291.3|20211.3|20295.04|20215.04|20291.3|20211.3|10
1738721670000|2025-02-05 02:14:30|20291.4|20211.4|20288.79|20208.79|20291.8|20211.8|20288.79|20208.79|10
1738721680000|2025-02-05 02:14:40|20288.74|20208.74|20287.5|20207.5|20288.74|20208.74|20286.99|20206.99|10
1738721690000|2025-02-05 02:14:50|20287.16|20207.16|20286.54|20206.54|20287.7|20207.7|20286.54|20206.54|10
1738721700000|2025-02-05 02:15:00|20286.51|20206.51|20283.61|20203.61|20286.54|20206.54|20283.61|20203.61|10
1738721710000|2025-02-05 02:15:10|20282.69|20202.69|20282.42|20202.42|20284.19|20204.19|20282.3|20202.3|10
1738721720000|2025-02-05 02:15:20|20282.63|20202.63|20284.59|20204.59|20284.59|20204.59|20281.81|20201.81|10
1738721730000|2025-02-05 02:15:30|20285.34|20205.34|20288.24|20208.24|20288.24|20208.24|20285.34|20205.34|10
1738721740000|2025-02-05 02:15:40|20289.29|20209.29|20292.19|20212.19|20292.78|20212.78|20289.29|20209.29|10
1738721750000|2025-02-05 02:15:50|20292.3|20212.3|20291.98|20211.98|20292.86|20212.86|20291.91|20211.91|10
1738721760000|2025-02-05 02:16:00|20291.82|20211.82|20289.35|20209.35|20292.11|20212.11|20289.35|20209.35|10
1738721770000|2025-02-05 02:16:10|20289.82|20209.82|20289.52|20209.52|20290.72|20210.72|20289.52|20209.52|10
1738721780000|2025-02-05 02:16:20|20285.9|20205.9|20275.88|20195.88|20285.9|20205.9|20275.88|20195.88|10
1738721790000|2025-02-05 02:16:30|20275.7|20195.7|20275.13|20195.13|20275.7|20195.7|20272.75|20192.75|10
1738721800000|2025-02-05 02:16:40|20274.77|20194.77|20276.44|20196.44|20276.44|20196.44|20273.05|20193.05|10
1738721810000|2025-02-05 02:16:50|20277.57|20197.57|20284.82|20204.82|20284.82|20204.82|20277.57|20197.57|10
1738721820000|2025-02-05 02:17:00|20282.13|20202.13|20285.33|20205.33|20286.14|20206.14|20282.13|20202.13|10
1738721830000|2025-02-05 02:17:10|20285.31|20205.31|20287.45|20207.45|20287.45|20207.45|20285.11|20205.11|10
1738721840000|2025-02-05 02:17:20|20288.28|20208.28|20291.59|20211.59|20291.76|20211.76|20288.28|20208.28|10
1738721850000|2025-02-05 02:17:30|20291.44|20211.44|20286.11|20206.11|20291.59|20211.59|20286.11|20206.11|10
1738721860000|2025-02-05 02:17:40|20286.63|20206.63|20281.64|20201.64|20286.63|20206.63|20281.64|20201.64|10
1738721870000|2025-02-05 02:17:50|20282.19|20202.19|20267.81|20187.81|20282.19|20202.19|20267.81|20187.81|10
1738721880000|2025-02-05 02:18:00|20266.83|20186.83|20253.26|20173.26|20266.83|20186.83|20253.26|20173.26|10
1738721890000|2025-02-05 02:18:10|20253.56|20173.56|20255.19|20175.19|20255.19|20175.19|20253.32|20173.32|9
1738721900000|2025-02-05 02:18:20|20256.56|20176.56|20263.8|20183.8|20264.11|20184.11|20256.11|20176.11|10
1738721910000|2025-02-05 02:18:30|20263.97|20183.97|20265.64|20185.64|20265.64|20185.64|20262.99|20182.99|9
1738721920000|2025-02-05 02:18:40|20266.91|20186.91|20269.8|20189.8|20270.74|20190.74|20266.91|20186.91|10
1738721930000|2025-02-05 02:18:50|20268.17|20188.17|20264.75|20184.75|20269.65|20189.65|20264.75|20184.75|10
1738721940000|2025-02-05 02:19:00|20263.91|20183.91|20261.45|20181.45|20263.91|20183.91|20260.4|20180.4|10
1738721950000|2025-02-05 02:19:10|20263.34|20183.34|20268.08|20188.08|20268.12|20188.12|20263.34|20183.34|10
1738721960000|2025-02-05 02:19:20|20268.17|20188.17|20264.2|20184.2|20268.47|20188.47|20264.2|20184.2|10
1738721970000|2025-02-05 02:19:30|20263.26|20183.26|20255.19|20175.19|20263.5|20183.5|20255.19|20175.19|9
1738721980000|2025-02-05 02:19:40|20255.03|20175.03|20254.61|20174.61|20255.33|20175.33|20254.61|20174.61|10
1738721990000|2025-02-05 02:19:50|20254.52|20174.52|20251.07|20171.07|20254.66|20174.66|20251.07|20171.07|10
1738722000000|2025-02-05 02:20:00|20250.58|20170.58|20252.5|20172.5|20252.5|20172.5|20248.41|20168.41|10
1738722010000|2025-02-05 02:20:10|20253.4|20173.4|20254.54|20174.54|20256.25|20176.25|20253.22|20173.22|10
1738722020000|2025-02-05 02:20:20|20254.83|20174.83|20256.96|20176.96|20259.3|20179.3|20254.7|20174.7|9
1738722030000|2025-02-05 02:20:30|20257.42|20177.42|20261.75|20181.75|20261.75|20181.75|20257.42|20177.42|10
1738722040000|2025-02-05 02:20:40|20262.31|20182.31|20267.94|20187.94|20268.62|20188.62|20262.31|20182.31|10
1738722050000|2025-02-05 02:20:50|20267.31|20187.31|20265.28|20185.28|20267.31|20187.31|20264.67|20184.67|10
1738722060000|2025-02-05 02:21:00|20265.65|20185.65|20264.08|20184.08|20266.11|20186.11|20262.51|20182.51|10
1738722070000|2025-02-05 02:21:10|20263.58|20183.58|20259.87|20179.87|20263.58|20183.58|20259.87|20179.87|10
1738722080000|2025-02-05 02:21:20|20259.03|20179.03|20254.39|20174.39|20259.03|20179.03|20253.75|20173.75|10
1738722090000|2025-02-05 02:21:30|20255.8|20175.8|20259.39|20179.39|20259.39|20179.39|20255.8|20175.8|10
1738722100000|2025-02-05 02:21:40|20259.69|20179.69|20258.5|20178.5|20259.86|20179.86|20258.5|20178.5|10
1738722110000|2025-02-05 02:21:50|20258.11|20178.11|20254.8|20174.8|20258.19|20178.19|20254.8|20174.8|10
1738722120000|2025-02-05 02:22:00|20254.34|20174.34|20255.31|20175.31|20255.31|20175.31|20253.19|20173.19|10
1738722130000|2025-02-05 02:22:10|20256.33|20176.33|20264.09|20184.09|20264.09|20184.09|20256.33|20176.33|10
1738722140000|2025-02-05 02:22:20|20264.38|20184.38|20267.87|20187.87|20267.87|20187.87|20264.38|20184.38|10
1738722150000|2025-02-05 02:22:30|20268.66|20188.66|20269.28|20189.28|20269.51|20189.51|20268.66|20188.66|10
1738722160000|2025-02-05 02:22:40|20268.95|20188.95|20276.4|20196.4|20276.71|20196.71|20268.95|20188.95|10
1738722170000|2025-02-05 02:22:50|20276.28|20196.28|20270.71|20190.71|20277.16|20197.16|20270.71|20190.71|10
1738722180000|2025-02-05 02:23:00|20270.73|20190.73|20268.9|20188.9|20270.73|20190.73|20268.9|20188.9|9
1738722190000|2025-02-05 02:23:10|20269.21|20189.21|20252.69|20172.69|20269.21|20189.21|20252.69|20172.69|10
1738722200000|2025-02-05 02:23:20|20249.5|20169.5|20247.82|20167.82|20249.5|20169.5|20246.9|20166.9|10
1738722210000|2025-02-05 02:23:30|20247.91|20167.91|20241.4|20161.4|20247.91|20167.91|20241.4|20161.4|10
1738722220000|2025-02-05 02:23:40|20239.73|20159.73|20224.77|20144.77|20239.73|20159.73|20224.77|20144.77|10
1738722230000|2025-02-05 02:23:50|20223.23|20143.23|20219.14|20139.14|20223.47|20143.47|20219.14|20139.14|10
1738722240000|2025-02-05 02:24:00|20219.01|20139.01|20215.75|20135.75|20219.51|20139.51|20215.75|20135.75|8
1738722250000|2025-02-05 02:24:10|20215.78|20135.78|20211.44|20131.44|20215.78|20135.78|20211.44|20131.44|10
1738722260000|2025-02-05 02:24:20|20211.61|20131.61|20201.81|20121.81|20211.82|20131.82|20201.81|20121.81|10
1738722270000|2025-02-05 02:24:30|20201.41|20121.41|20190.11|20110.11|20201.41|20121.41|20190.11|20110.11|9
1738722280000|2025-02-05 02:24:40|20189.44|20109.44|20186.47|20106.47|20189.61|20109.61|20186.47|20106.47|9
1738722290000|2025-02-05 02:24:50|20186.25|20106.25|20185.11|20105.11|20186.25|20106.25|20183.67|20103.67|10
1738722300000|2025-02-05 02:25:00|20184.17|20104.17|20190.3|20110.3|20190.6|20110.6|20184.17|20104.17|10
1738722310000|2025-02-05 02:25:10|20189.09|20109.09|20187.98|20107.98|20189.09|20109.09|20187.17|20107.17|10
1738722320000|2025-02-05 02:25:20|20187.94|20107.94|20183.37|20103.37|20189.68|20109.68|20183.37|20103.37|10
1738722330000|2025-02-05 02:25:30|20185.3|20105.3|20184.23|20104.23|20185.65|20105.65|20183.9|20103.9|10
1738722340000|2025-02-05 02:25:40|20182.69|20102.69|20184.96|20104.96|20184.96|20104.96|20182.32|20102.32|10
1738722350000|2025-02-05 02:25:50|20184.53|20104.53|20185.97|20105.97|20186.33|20106.33|20184.46|20104.46|10
1738722360000|2025-02-05 02:26:00|20185.75|20105.75|20195.23|20115.23|20195.23|20115.23|20185.75|20105.75|10
1738722370000|2025-02-05 02:26:10|20195.93|20115.93|20196.87|20116.87|20196.87|20116.87|20195.2|20115.2|10
1738722380000|2025-02-05 02:26:20|20197.03|20117.03|20195.59|20115.59|20197.03|20117.03|20194.71|20114.71|10
1738722390000|2025-02-05 02:26:30|20195.91|20115.91|20196.05|20116.05|20196.22|20116.22|20194.78|20114.78|9
1738722400000|2025-02-05 02:26:40|20197.88|20117.88|20202.55|20122.55|20202.56|20122.56|20197.52|20117.52|10
1738722410000|2025-02-05 02:26:50|20204.24|20124.24|20206.12|20126.12|20206.74|20126.74|20204.24|20124.24|10
1738722420000|2025-02-05 02:27:00|20205.81|20125.81|20206.14|20126.14|20206.3|20126.3|20204.34|20124.34|10
1738722430000|2025-02-05 02:27:10|20206.33|20126.33|20212.59|20132.59|20212.59|20132.59|20205.7|20125.7|10
1738722440000|2025-02-05 02:27:20|20212.54|20132.54|20214.78|20134.78|20214.78|20134.78|20212.17|20132.17|10
1738722450000|2025-02-05 02:27:30|20215.84|20135.84|20224.69|20144.69|20226.25|20146.25|20215.84|20135.84|10
1738722460000|2025-02-05 02:27:40|20224.51|20144.51|20230.57|20150.57|20234.56|20154.56|20224.03|20144.03|10
1738722470000|2025-02-05 02:27:50|20230.47|20150.47|20230.5|20150.5|20230.94|20150.94|20228.79|20148.79|10
1738722480000|2025-02-05 02:28:00|20230.9|20150.9|20232.74|20152.74|20233.37|20153.37|20230.9|20150.9|10
1738722490000|2025-02-05 02:28:10|20232.97|20152.97|20234.25|20154.25|20235.02|20155.02|20232.89|20152.89|9
1738722500000|2025-02-05 02:28:20|20234.29|20154.29|20245.18|20165.18|20245.18|20165.18|20234.29|20154.29|10
1738722510000|2025-02-05 02:28:30|20246.69|20166.69|20254.04|20174.04|20254.08|20174.08|20246.69|20166.69|10
1738722520000|2025-02-05 02:28:40|20253.66|20173.66|20253.54|20173.54|20253.66|20173.66|20252.85|20172.85|10
1738722530000|2025-02-05 02:28:50|20253.8|20173.8|20251|20171|20253.97|20173.97|20250.87|20170.87|10
1738722540000|2025-02-05 02:29:00|20250.78|20170.78|20250.14|20170.14|20251.06|20171.06|20250.11|20170.11|9
1738722550000|2025-02-05 02:29:10|20250.49|20170.49|20257.36|20177.36|20257.36|20177.36|20250.49|20170.49|10
1738722560000|2025-02-05 02:29:20|20257.27|20177.27|20260.03|20180.03|20260.52|20180.52|20257.27|20177.27|10
1738722570000|2025-02-05 02:29:30|20259.96|20179.96|20261.69|20181.69|20261.69|20181.69|20257.85|20177.85|10
1738722580000|2025-02-05 02:29:40|20262.18|20182.18|20259.72|20179.72|20262.18|20182.18|20259.22|20179.22|9
1738722590000|2025-02-05 02:29:50|20259.79|20179.79|20261.17|20181.17|20261.21|20181.21|20259.79|20179.79|9
1738722600000|2025-02-05 02:30:00|20260.75|20180.75|20259.4|20179.4|20261.25|20181.25|20259.4|20179.4|10
1738722610000|2025-02-05 02:30:10|20259.29|20179.29|20257.56|20177.56|20259.29|20179.29|20257.56|20177.56|10
1738722620000|2025-02-05 02:30:20|20257.75|20177.75|20258.77|20178.77|20258.83|20178.83|20257.75|20177.75|10
1738722630000|2025-02-05 02:30:30|20259.63|20179.63|20267.57|20187.57|20267.79|20187.79|20259.13|20179.13|10
1738722640000|2025-02-05 02:30:40|20268.47|20188.47|20270.3|20190.3|20271.18|20191.18|20268.47|20188.47|9
1738722650000|2025-02-05 02:30:50|20269.5|20189.5|20270.81|20190.81|20270.9|20190.9|20268.94|20188.94|10
1738722660000|2025-02-05 02:31:00|20271.27|20191.27|20275.14|20195.14|20275.14|20195.14|20271.27|20191.27|10
1738722670000|2025-02-05 02:31:10|20279.06|20199.06|20281.08|20201.08|20281.08|20201.08|20279.06|20199.06|10
1738722680000|2025-02-05 02:31:20|20280.92|20200.92|20276.43|20196.43|20280.92|20200.92|20276.43|20196.43|10
1738722690000|2025-02-05 02:31:30|20275.72|20195.72|20283.26|20203.26|20283.37|20203.37|20275.72|20195.72|10
1738722700000|2025-02-05 02:31:40|20283.3|20203.3|20286.35|20206.35|20286.57|20206.57|20283.3|20203.3|10
1738722710000|2025-02-05 02:31:50|20286.19|20206.19|20279.66|20199.66|20286.2|20206.2|20279.58|20199.58|9
1738722720000|2025-02-05 02:32:00|20279.61|20199.61|20270.29|20190.29|20279.66|20199.66|20270.2|20190.2|10
1738722730000|2025-02-05 02:32:10|20270.32|20190.32|20265.52|20185.52|20270.52|20190.52|20265.31|20185.31|10
1738722740000|2025-02-05 02:32:20|20265.39|20185.39|20265.02|20185.02|20265.76|20185.76|20264.55|20184.55|10
1738722750000|2025-02-05 02:32:30|20264.93|20184.93|20265.18|20185.18|20266.44|20186.44|20264.5|20184.5|10
1738722760000|2025-02-05 02:32:40|20265.12|20185.12|20265.26|20185.26|20265.57|20185.57|20264.33|20184.33|10
1738722770000|2025-02-05 02:32:50|20265.3|20185.3|20266.62|20186.62|20266.9|20186.9|20265.3|20185.3|10
1738722780000|2025-02-05 02:33:00|20265.92|20185.92|20267.01|20187.01|20267.01|20187.01|20264.62|20184.62|10
1738722790000|2025-02-05 02:33:10|20267.08|20187.08|20276.94|20196.94|20276.94|20196.94|20267.08|20187.08|10
1738722800000|2025-02-05 02:33:20|20276.96|20196.96|20279.07|20199.07|20279.07|20199.07|20276.94|20196.94|9
1738722810000|2025-02-05 02:33:30|20279.3|20199.3|20276.95|20196.95|20279.8|20199.8|20276.59|20196.59|10
1738722820000|2025-02-05 02:33:40|20278.48|20198.48|20274.21|20194.21|20279.85|20199.85|20273.84|20193.84|10
1738722830000|2025-02-05 02:33:50|20274.45|20194.45|20270.43|20190.43|20274.49|20194.49|20270.43|20190.43|9
1738722840000|2025-02-05 02:34:00|20269.34|20189.34|20265.13|20185.13|20269.35|20189.35|20265.13|20185.13|9
1738722850000|2025-02-05 02:34:10|20264.67|20184.67|20265.95|20185.95|20265.95|20185.95|20264.28|20184.28|10
1738722860000|2025-02-05 02:34:20|20268|20188|20277.35|20197.35|20277.35|20197.35|20268|20188|10
1738722870000|2025-02-05 02:34:30|20278.23|20198.23|20281.65|20201.65|20281.9|20201.9|20278.23|20198.23|10
1738722880000|2025-02-05 02:34:40|20280.59|20200.59|20278.44|20198.44|20280.59|20200.59|20277.02|20197.02|10
1738722890000|2025-02-05 02:34:50|20278.97|20198.97|20271.86|20191.86|20278.97|20198.97|20271.86|20191.86|10
1738722900000|2025-02-05 02:35:00|20270.77|20190.77|20265.07|20185.07|20270.77|20190.77|20264.93|20184.93|10
1738722910000|2025-02-05 02:35:10|20264.28|20184.28|20260.55|20180.55|20264.57|20184.57|20260.55|20180.55|10
1738722920000|2025-02-05 02:35:20|20259.49|20179.49|20266.16|20186.16|20266.16|20186.16|20258.86|20178.86|10
1738722930000|2025-02-05 02:35:30|20266.99|20186.99|20265.79|20185.79|20267.79|20187.79|20265.54|20185.54|9
1738722940000|2025-02-05 02:35:40|20265.71|20185.71|20268.36|20188.36|20268.47|20188.47|20264.9|20184.9|10
1738722950000|2025-02-05 02:35:50|20268.17|20188.17|20265.5|20185.5|20268.69|20188.69|20265.5|20185.5|10
1738722960000|2025-02-05 02:36:00|20265.4|20185.4|20259.7|20179.7|20265.4|20185.4|20259.7|20179.7|10
1738722970000|2025-02-05 02:36:10|20259.8|20179.8|20257.58|20177.58|20259.8|20179.8|20254.11|20174.11|10
1738722980000|2025-02-05 02:36:20|20258.92|20178.92|20270.46|20190.46|20270.46|20190.46|20258.92|20178.92|10
1738722990000|2025-02-05 02:36:30|20271.8|20191.8|20281.46|20201.46|20281.93|20201.93|20271.8|20191.8|10
1738723000000|2025-02-05 02:36:40|20284.8|20204.8|20292.01|20212.01|20293.1|20213.1|20284.8|20204.8|10
1738723010000|2025-02-05 02:36:50|20291.96|20211.96|20288.1|20208.1|20291.96|20211.96|20288.1|20208.1|10
1738723020000|2025-02-05 02:37:00|20287.92|20207.92|20286.18|20206.18|20287.98|20207.98|20286.03|20206.03|10
1738723030000|2025-02-05 02:37:10|20286.28|20206.28|20289.49|20209.49|20289.49|20209.49|20285.96|20205.96|10
1738723040000|2025-02-05 02:37:20|20290.86|20210.86|20296.84|20216.84|20297.68|20217.68|20290.86|20210.86|10
1738723050000|2025-02-05 02:37:30|20297.07|20217.07|20298.5|20218.5|20298.5|20218.5|20296.41|20216.41|10
1738723060000|2025-02-05 02:37:40|20298.86|20218.86|20294.7|20214.7|20298.86|20218.86|20294.7|20214.7|10
1738723070000|2025-02-05 02:37:50|20295.03|20215.03|20296.49|20216.49|20296.73|20216.73|20294.81|20214.81|9
1738723080000|2025-02-05 02:38:00|20297.09|20217.09|20294.2|20214.2|20297.2|20217.2|20294.2|20214.2|10
1738723090000|2025-02-05 02:38:10|20293.7|20213.7|20296.21|20216.21|20296.21|20216.21|20293.7|20213.7|9
1738723100000|2025-02-05 02:38:20|20297.38|20217.38|20296.13|20216.13|20297.5|20217.5|20296.13|20216.13|10
1738723110000|2025-02-05 02:38:30|20296.02|20216.02|20295.07|20215.07|20296.02|20216.02|20295.07|20215.07|10
1738723120000|2025-02-05 02:38:40|20294.92|20214.92|20295.15|20215.15|20295.17|20215.17|20294.65|20214.65|9
1738723130000|2025-02-05 02:38:50|20294.73|20214.73|20301.58|20221.58|20301.58|20221.58|20294.69|20214.69|10
1738723140000|2025-02-05 02:39:00|20301.53|20221.53|20300.91|20220.91|20303.39|20223.39|20300.89|20220.89|10
1738723150000|2025-02-05 02:39:10|20301.02|20221.02|20300.86|20220.86|20301.02|20221.02|20300.06|20220.06|10
1738723160000|2025-02-05 02:39:20|20301.34|20221.34|20300.65|20220.65|20301.34|20221.34|20299.31|20219.31|10
1738723170000|2025-02-05 02:39:30|20300.26|20220.26|20300.93|20220.93|20301.39|20221.39|20300.26|20220.26|10
1738723180000|2025-02-05 02:39:40|20300.5|20220.5|20303.25|20223.25|20303.25|20223.25|20300.18|20220.18|10
1738723190000|2025-02-05 02:39:50|20303.43|20223.43|20303.62|20223.62|20304.95|20224.95|20303.26|20223.26|10
1738723200000|2025-02-05 02:40:00|20303.21|20223.21|20302.12|20222.12|20303.21|20223.21|20302.07|20222.07|10
1738723210000|2025-02-05 02:40:10|20302.09|20222.09|20301.12|20221.12|20302.24|20222.24|20300.61|20220.61|10
1738723220000|2025-02-05 02:40:20|20301.07|20221.07|20299.02|20219.02|20301.07|20221.07|20298.76|20218.76|10
1738723230000|2025-02-05 02:40:30|20299.28|20219.28|20299.01|20219.01|20299.66|20219.66|20298.85|20218.85|10
1738723240000|2025-02-05 02:40:40|20298.96|20218.96|20298.67|20218.67|20298.96|20218.96|20298.07|20218.07|8
1738723250000|2025-02-05 02:40:50|20298.75|20218.75|20299.97|20219.97|20299.97|20219.97|20298.75|20218.75|10
1738723260000|2025-02-05 02:41:00|20298.86|20218.86|20295.81|20215.81|20298.86|20218.86|20295.81|20215.81|10
1738723270000|2025-02-05 02:41:10|20295.89|20215.89|20296.67|20216.67|20297.43|20217.43|20295.89|20215.89|10
1738723280000|2025-02-05 02:41:20|20297.16|20217.16|20300.16|20220.16|20300.16|20220.16|20297.16|20217.16|10
1738723290000|2025-02-05 02:41:30|20300.75|20220.75|20301.11|20221.11|20301.38|20221.38|20300.75|20220.75|9
1738723300000|2025-02-05 02:41:40|20301.32|20221.32|20297.22|20217.22|20301.32|20221.32|20297.22|20217.22|10
1738723310000|2025-02-05 02:41:50|20297.62|20217.62|20294.44|20214.44|20297.62|20217.62|20294.07|20214.07|9
1738723320000|2025-02-05 02:42:00|20294.35|20214.35|20290.94|20210.94|20294.35|20214.35|20290.94|20210.94|9
1738723330000|2025-02-05 02:42:10|20290.09|20210.09|20293.43|20213.43|20293.43|20213.43|20290.07|20210.07|10
1738723340000|2025-02-05 02:42:20|20293.52|20213.52|20298.35|20218.35|20298.86|20218.86|20293.52|20213.52|10
1738723350000|2025-02-05 02:42:30|20299.23|20219.23|20300.86|20220.86|20300.86|20220.86|20298.94|20218.94|9
1738723360000|2025-02-05 02:42:40|20300.77|20220.77|20303.24|20223.24|20303.24|20223.24|20300.71|20220.71|9
1738723370000|2025-02-05 02:42:50|20303.01|20223.01|20304.34|20224.34|20304.39|20224.39|20302.41|20222.41|9
1738723380000|2025-02-05 02:43:00|20304.44|20224.44|20304.13|20224.13|20304.44|20224.44|20303.12|20223.12|8
1738723390000|2025-02-05 02:43:10|20304.31|20224.31|20303.63|20223.63|20307.67|20227.67|20303.63|20223.63|10
1738723400000|2025-02-05 02:43:20|20303.65|20223.65|20305.43|20225.43|20305.43|20225.43|20303.65|20223.65|10
1738723410000|2025-02-05 02:43:30|20305.42|20225.42|20310.36|20230.36|20310.36|20230.36|20305.31|20225.31|10
1738723420000|2025-02-05 02:43:40|20310.91|20230.91|20312.46|20232.46|20312.57|20232.57|20310.91|20230.91|9
1738723430000|2025-02-05 02:43:50|20312.48|20232.48|20312.4|20232.4|20313.18|20233.18|20312.32|20232.32|9
1738723440000|2025-02-05 02:44:00|20312.56|20232.56|20315.19|20235.19|20315.19|20235.19|20312.28|20232.28|10
1738723450000|2025-02-05 02:44:10|20315.05|20235.05|20314.3|20234.3|20315.14|20235.14|20313.31|20233.31|9
1738723460000|2025-02-05 02:44:20|20314.18|20234.18|20314.1|20234.1|20314.18|20234.18|20313.15|20233.15|9
1738723470000|2025-02-05 02:44:30|20314.22|20234.22|20318.19|20238.19|20318.19|20238.19|20314.15|20234.15|10
1738723480000|2025-02-05 02:44:40|20318.37|20238.37|20319.93|20239.93|20319.93|20239.93|20318.37|20238.37|10
1738723490000|2025-02-05 02:44:50|20319.9|20239.9|20322|20242|20322|20242|20319.74|20239.74|10
1738723500000|2025-02-05 02:45:00|20322.72|20242.72|20330.89|20250.89|20330.89|20250.89|20322.72|20242.72|10
1738723510000|2025-02-05 02:45:10|20330.44|20250.44|20325|20245|20330.44|20250.44|20325|20245|10
1738723520000|2025-02-05 02:45:20|20324.43|20244.43|20321.35|20241.35|20326.22|20246.22|20321.35|20241.35|10
1738723530000|2025-02-05 02:45:30|20320.62|20240.62|20318.6|20238.6|20320.62|20240.62|20317.33|20237.33|10
1738723540000|2025-02-05 02:45:40|20318.21|20238.21|20313.41|20233.41|20318.65|20238.65|20313.41|20233.41|10
1738723550000|2025-02-05 02:45:50|20313.5|20233.5|20317.24|20237.24|20317.24|20237.24|20313.5|20233.5|10
1738723560000|2025-02-05 02:46:00|20319.58|20239.58|20331.56|20251.56|20331.56|20251.56|20319.58|20239.58|10
1738723570000|2025-02-05 02:46:10|20331.46|20251.46|20340.12|20260.12|20340.12|20260.12|20331.46|20251.46|10
1738723580000|2025-02-05 02:46:20|20341.81|20261.81|20361.57|20281.57|20361.57|20281.57|20341.68|20261.68|10
1738723590000|2025-02-05 02:46:30|20364.54|20284.54|20367.02|20287.02|20367.72|20287.72|20364.54|20284.54|10
1738723600000|2025-02-05 02:46:40|20367.28|20287.28|20365.62|20285.62|20367.57|20287.57|20364.21|20284.21|10
1738723610000|2025-02-05 02:46:50|20365.52|20285.52|20368.57|20288.57|20368.57|20288.57|20364.84|20284.84|10
1738723620000|2025-02-05 02:47:00|20367.75|20287.75|20361.69|20281.69|20367.75|20287.75|20361.69|20281.69|10
1738723630000|2025-02-05 02:47:10|20360.93|20280.93|20360.81|20280.81|20361.36|20281.36|20359.39|20279.39|9
1738723640000|2025-02-05 02:47:20|20361.02|20281.02|20361.93|20281.93|20363.01|20283.01|20359.32|20279.32|10
1738723650000|2025-02-05 02:47:30|20362|20282|20358.16|20278.16|20362|20282|20355.94|20275.94|10
1738723660000|2025-02-05 02:47:40|20359.32|20279.32|20359.88|20279.88|20360.27|20280.27|20359.32|20279.32|10
1738723670000|2025-02-05 02:47:50|20359.78|20279.78|20354.67|20274.67|20359.78|20279.78|20354.21|20274.21|10
1738723680000|2025-02-05 02:48:00|20352.89|20272.89|20356.85|20276.85|20356.85|20276.85|20352.89|20272.89|10
1738723690000|2025-02-05 02:48:10|20357.33|20277.33|20370.74|20290.74|20371.56|20291.56|20357.33|20277.33|10
1738723700000|2025-02-05 02:48:20|20371.23|20291.23|20394.59|20314.59|20394.59|20314.59|20371.23|20291.23|10
1738723710000|2025-02-05 02:48:30|20397.55|20317.55|20405.57|20325.57|20405.76|20325.76|20397.55|20317.55|10
1738723720000|2025-02-05 02:48:40|20404.88|20324.88|20414.38|20334.38|20414.38|20334.38|20404.88|20324.88|10
1738723730000|2025-02-05 02:48:50|20416.2|20336.2|20428.67|20348.67|20428.73|20348.73|20416.2|20336.2|10
1738723740000|2025-02-05 02:49:00|20428.76|20348.76|20424.29|20344.29|20428.76|20348.76|20424.29|20344.29|10
1738723750000|2025-02-05 02:49:10|20424.24|20344.24|20426.49|20346.49|20426.49|20346.49|20424.24|20344.24|10
1738723760000|2025-02-05 02:49:20|20426.47|20346.47|20419.43|20339.43|20426.47|20346.47|20419.43|20339.43|10
1738723770000|2025-02-05 02:49:30|20419.77|20339.77|20419.79|20339.79|20419.81|20339.81|20414.39|20334.39|10
1738723780000|2025-02-05 02:49:40|20419.9|20339.9|20428.58|20348.58|20428.58|20348.58|20419.9|20339.9|10
1738723790000|2025-02-05 02:49:50|20428.75|20348.75|20425.53|20345.53|20428.75|20348.75|20425.53|20345.53|10
1738723800000|2025-02-05 02:50:00|20424.47|20344.47|20417.83|20337.83|20424.47|20344.47|20416.06|20336.06|10
1738723810000|2025-02-05 02:50:10|20419.55|20339.55|20417.86|20337.86|20421.46|20341.46|20417.86|20337.86|10
1738723820000|2025-02-05 02:50:20|20417.16|20337.16|20412.82|20332.82|20418.85|20338.85|20412.66|20332.66|10
1738723830000|2025-02-05 02:50:30|20411.94|20331.94|20402.58|20322.58|20411.94|20331.94|20402.58|20322.58|10
1738723840000|2025-02-05 02:50:40|20399.14|20319.14|20401.18|20321.18|20403.32|20323.32|20399.14|20319.14|10
1738723850000|2025-02-05 02:50:50|20400.65|20320.65|20398.98|20318.98|20400.65|20320.65|20398.27|20318.27|10
1738723860000|2025-02-05 02:51:00|20397.24|20317.24|20389.54|20309.54|20397.24|20317.24|20388.49|20308.49|10
1738723870000|2025-02-05 02:51:10|20390.86|20310.86|20397.22|20317.22|20397.47|20317.47|20390.86|20310.86|10
1738723880000|2025-02-05 02:51:20|20397.69|20317.69|20398.87|20318.87|20399.08|20319.08|20395.71|20315.71|10
1738723890000|2025-02-05 02:51:30|20397.94|20317.94|20394.46|20314.46|20397.94|20317.94|20393.95|20313.95|10
1738723900000|2025-02-05 02:51:40|20394.05|20314.05|20391.05|20311.05|20394.17|20314.17|20391.05|20311.05|10
1738723910000|2025-02-05 02:51:50|20390.01|20310.01|20384.48|20304.48|20390.01|20310.01|20384.48|20304.48|10
1738723920000|2025-02-05 02:52:00|20384.96|20304.96|20385.83|20305.83|20385.83|20305.83|20383.99|20303.99|10
1738723930000|2025-02-05 02:52:10|20386.56|20306.56|20384.31|20304.31|20386.56|20306.56|20382.99|20302.99|10
1738723940000|2025-02-05 02:52:20|20384.77|20304.77|20383.93|20303.93|20384.77|20304.77|20383.06|20303.06|9
1738723950000|2025-02-05 02:52:30|20383.08|20303.08|20382.34|20302.34|20384.26|20304.26|20382.34|20302.34|10
1738723960000|2025-02-05 02:52:40|20382.15|20302.15|20380.55|20300.55|20382.15|20302.15|20380.08|20300.08|10
1738723970000|2025-02-05 02:52:50|20381.87|20301.87|20382.15|20302.15|20382.3|20302.3|20380.99|20300.99|9
1738723980000|2025-02-05 02:53:00|20382.23|20302.23|20383.49|20303.49|20383.49|20303.49|20381.83|20301.83|9
1738723990000|2025-02-05 02:53:10|20385.91|20305.91|20388.33|20308.33|20388.33|20308.33|20383.56|20303.56|10
1738724000000|2025-02-05 02:53:20|20388.8|20308.8|20394.69|20314.69|20394.69|20314.69|20388.8|20308.8|10
1738724010000|2025-02-05 02:53:30|20394.62|20314.62|20403.05|20323.05|20403.05|20323.05|20394.51|20314.51|10
1738724020000|2025-02-05 02:53:40|20404.65|20324.65|20407.75|20327.75|20408.12|20328.12|20404.65|20324.65|10
1738724030000|2025-02-05 02:53:50|20407.04|20327.04|20406.75|20326.75|20407.55|20327.55|20406.18|20326.18|10
1738724040000|2025-02-05 02:54:00|20406.78|20326.78|20407.86|20327.86|20408.05|20328.05|20406.1|20326.1|10
1738724050000|2025-02-05 02:54:10|20408.02|20328.02|20411.28|20331.28|20411.28|20331.28|20407.74|20327.74|10
1738724060000|2025-02-05 02:54:20|20412.13|20332.13|20418.05|20338.05|20418.05|20338.05|20411.88|20331.88|10
1738724070000|2025-02-05 02:54:30|20417.92|20337.92|20431.52|20351.52|20431.63|20351.63|20417.54|20337.54|10
1738724080000|2025-02-05 02:54:40|20432.08|20352.08|20436.2|20356.2|20436.26|20356.26|20430.94|20350.94|10
1738724090000|2025-02-05 02:54:50|20436.16|20356.16|20436.45|20356.45|20437.75|20357.75|20435.96|20355.96|10
1738724100000|2025-02-05 02:55:00|20436.63|20356.63|20444.44|20364.44|20444.71|20364.71|20436.45|20356.45|10
1738724110000|2025-02-05 02:55:10|20445.93|20365.93|20449.77|20369.77|20449.77|20369.77|20445.93|20365.93|10
1738724120000|2025-02-05 02:55:20|20449.59|20369.59|20457.24|20377.24|20457.32|20377.32|20449.59|20369.59|10
1738724130000|2025-02-05 02:55:30|20456.68|20376.68|20456.49|20376.49|20457.33|20377.33|20456.09|20376.09|10
1738724140000|2025-02-05 02:55:40|20456.56|20376.56|20462.71|20382.71|20462.83|20382.83|20456.56|20376.56|10
1738724150000|2025-02-05 02:55:50|20463.07|20383.07|20460.54|20380.54|20463.07|20383.07|20455.99|20375.99|10
1738724160000|2025-02-05 02:56:00|20459.92|20379.92|20459.29|20379.29|20460.83|20380.83|20456.48|20376.48|10
1738724170000|2025-02-05 02:56:10|20459.23|20379.23|20455|20375|20459.99|20379.99|20455|20375|9
1738724180000|2025-02-05 02:56:20|20455.38|20375.38|20454.33|20374.33|20455.38|20375.38|20453.64|20373.64|10
1738724190000|2025-02-05 02:56:30|20454.34|20374.34|20450.56|20370.56|20454.34|20374.34|20450.51|20370.51|10
1738724200000|2025-02-05 02:56:40|20450.57|20370.57|20451.08|20371.08|20451.16|20371.16|20449.77|20369.77|10
1738724210000|2025-02-05 02:56:50|20451.11|20371.11|20450.72|20370.72|20451.82|20371.82|20450.5|20370.5|9
1738724220000|2025-02-05 02:57:00|20450.51|20370.51|20447.71|20367.71|20450.51|20370.51|20447.42|20367.42|10
1738724230000|2025-02-05 02:57:10|20442.95|20362.95|20440.11|20360.11|20442.95|20362.95|20439.76|20359.76|9
1738724240000|2025-02-05 02:57:20|20439.78|20359.78|20440.29|20360.29|20440.29|20360.29|20439.47|20359.47|10
1738724250000|2025-02-05 02:57:30|20440.3|20360.3|20440.37|20360.37|20441.07|20361.07|20439.87|20359.87|10
1738724260000|2025-02-05 02:57:40|20439.85|20359.85|20441.77|20361.77|20443.29|20363.29|20439.53|20359.53|10
1738724270000|2025-02-05 02:57:50|20441.15|20361.15|20438.49|20358.49|20441.15|20361.15|20438.4|20358.4|10
1738724280000|2025-02-05 02:58:00|20439.03|20359.03|20436.81|20356.81|20439.38|20359.38|20436.09|20356.09|10
1738724290000|2025-02-05 02:58:10|20436.79|20356.79|20436.5|20356.5|20437.39|20357.39|20436.43|20356.43|9
1738724300000|2025-02-05 02:58:20|20436.84|20356.84|20437.4|20357.4|20437.44|20357.44|20436.78|20356.78|10
1738724310000|2025-02-05 02:58:30|20436.48|20356.48|20436.04|20356.04|20436.79|20356.79|20435.74|20355.74|10
1738724320000|2025-02-05 02:58:40|20435.94|20355.94|20435.71|20355.71|20435.94|20355.94|20434.73|20354.73|10
1738724330000|2025-02-05 02:58:50|20435.84|20355.84|20434.11|20354.11|20436.08|20356.08|20432.99|20352.99|10
1738724340000|2025-02-05 02:59:00|20433.19|20353.19|20433.77|20353.77|20433.77|20353.77|20433.17|20353.17|9
1738724350000|2025-02-05 02:59:10|20433.41|20353.41|20431.53|20351.53|20433.41|20353.41|20431.53|20351.53|10
1738724360000|2025-02-05 02:59:20|20431.33|20351.33|20431.32|20351.32|20431.33|20351.33|20431.13|20351.13|9
1738724370000|2025-02-05 02:59:30|20431.57|20351.57|20431.3|20351.3|20432.14|20352.14|20431.3|20351.3|10
1738724380000|2025-02-05 02:59:40|20431.29|20351.29|20429.98|20349.98|20431.29|20351.29|20429.98|20349.98|9
1738724390000|2025-02-05 02:59:50|20430.03|20350.03|20431.58|20351.58|20431.65|20351.65|20429.72|20349.72|10
1738724400000|2025-02-05 03:00:00|20431.85|20351.85|20429.58|20349.58|20431.91|20351.91|20429.29|20349.29|10
1738724410000|2025-02-05 03:00:10|20430.12|20350.12|20429.04|20349.04|20430.56|20350.56|20428.69|20348.69|10
1738724420000|2025-02-05 03:00:20|20429.62|20349.62|20429.9|20349.9|20429.9|20349.9|20429.36|20349.36|8
1738724430000|2025-02-05 03:00:30|20429.68|20349.68|20426.99|20346.99|20429.68|20349.68|20426.99|20346.99|10
1738724440000|2025-02-05 03:00:40|20427.18|20347.18|20428.17|20348.17|20428.17|20348.17|20426.5|20346.5|10
1738724450000|2025-02-05 03:00:50|20428.15|20348.15|20427.84|20347.84|20428.93|20348.93|20426.57|20346.57|10
1738724460000|2025-02-05 03:01:00|20427.89|20347.89|20435.13|20355.13|20435.13|20355.13|20427.89|20347.89|10
1738724470000|2025-02-05 03:01:10|20434.86|20354.86|20436.81|20356.81|20436.88|20356.88|20434.73|20354.73|10
1738724480000|2025-02-05 03:01:20|20439.04|20359.04|20446.67|20366.67|20446.69|20366.69|20439.04|20359.04|10
1738724490000|2025-02-05 03:01:30|20446.45|20366.45|20445.31|20365.31|20446.45|20366.45|20445.31|20365.31|10
1738724500000|2025-02-05 03:01:40|20444.99|20364.99|20441.61|20361.61|20444.99|20364.99|20441.54|20361.54|10
1738724510000|2025-02-05 03:01:50|20441.95|20361.95|20441.67|20361.67|20441.95|20361.95|20440.69|20360.69|10
1738724520000|2025-02-05 03:02:00|20441.89|20361.89|20442.81|20362.81|20443.63|20363.63|20441.8|20361.8|10
1738724530000|2025-02-05 03:02:10|20442.34|20362.34|20441.23|20361.23|20442.58|20362.58|20440.27|20360.27|10
1738724540000|2025-02-05 03:02:20|20441.32|20361.32|20439.3|20359.3|20442.25|20362.25|20439.3|20359.3|10
1738724550000|2025-02-05 03:02:30|20438.85|20358.85|20437.51|20357.51|20439.95|20359.95|20437.51|20357.51|10
1738724560000|2025-02-05 03:02:40|20436.7|20356.7|20433.97|20353.97|20436.7|20356.7|20433.77|20353.77|10
1738724570000|2025-02-05 03:02:50|20430.66|20350.66|20430.36|20350.36|20430.89|20350.89|20429.14|20349.14|10
1738724580000|2025-02-05 03:03:00|20430.25|20350.25|20431.19|20351.19|20432.17|20352.17|20430.25|20350.25|10
1738724590000|2025-02-05 03:03:10|20431.26|20351.26|20428.53|20348.53|20431.4|20351.4|20428.53|20348.53|10
1738724600000|2025-02-05 03:03:20|20428.64|20348.64|20432.61|20352.61|20432.61|20352.61|20426.26|20346.26|10
1738724610000|2025-02-05 03:03:30|20432.68|20352.68|20430.17|20350.17|20433.18|20353.18|20430.17|20350.17|10
1738724620000|2025-02-05 03:03:40|20429.2|20349.2|20428.8|20348.8|20429.32|20349.32|20428.8|20348.8|10
1738724630000|2025-02-05 03:03:50|20428.26|20348.26|20423.23|20343.23|20428.26|20348.26|20423.23|20343.23|10
1738724640000|2025-02-05 03:04:00|20422.74|20342.74|20411.8|20331.8|20422.74|20342.74|20411.78|20331.78|10
1738724650000|2025-02-05 03:04:10|20408.95|20328.95|20406.04|20326.04|20408.95|20328.95|20404.87|20324.87|10
1738724660000|2025-02-05 03:04:20|20406.19|20326.19|20407.32|20327.32|20407.85|20327.85|20406.19|20326.19|10
1738724670000|2025-02-05 03:04:30|20407.47|20327.47|20407.37|20327.37|20407.47|20327.47|20406.45|20326.45|10
1738724680000|2025-02-05 03:04:40|20407.52|20327.52|20403.21|20323.21|20407.52|20327.52|20403.21|20323.21|9
1738724690000|2025-02-05 03:04:50|20403.23|20323.23|20399.81|20319.81|20403.42|20323.42|20399.81|20319.81|10
1738724700000|2025-02-05 03:05:00|20399.7|20319.7|20401.09|20321.09|20401.09|20321.09|20399.7|20319.7|10
1738724710000|2025-02-05 03:05:10|20402.66|20322.66|20405.39|20325.39|20405.61|20325.61|20402.66|20322.66|9
1738724720000|2025-02-05 03:05:20|20406.31|20326.31|20405.4|20325.4|20407.42|20327.42|20405.4|20325.4|9
1738724730000|2025-02-05 03:05:30|20405.44|20325.44|20402.83|20322.83|20405.44|20325.44|20402.83|20322.83|10
1738724740000|2025-02-05 03:05:40|20402.29|20322.29|20404.79|20324.79|20404.79|20324.79|20402.29|20322.29|10
1738724750000|2025-02-05 03:05:50|20404.83|20324.83|20398.67|20318.67|20405.18|20325.18|20398.67|20318.67|9
1738724760000|2025-02-05 03:06:00|20398.61|20318.61|20402.02|20322.02|20402.02|20322.02|20398.61|20318.61|10
1738724770000|2025-02-05 03:06:10|20401.78|20321.78|20399.91|20319.91|20401.78|20321.78|20399.91|20319.91|8
1738724780000|2025-02-05 03:06:20|20399.04|20319.04|20396.78|20316.78|20399.9|20319.9|20396.7|20316.7|10
1738724790000|2025-02-05 03:06:30|20396.76|20316.76|20396.31|20316.31|20396.76|20316.76|20395.46|20315.46|10
1738724800000|2025-02-05 03:06:40|20394.77|20314.77|20397.19|20317.19|20397.19|20317.19|20394.77|20314.77|10
1738724810000|2025-02-05 03:06:50|20397.66|20317.66|20400.29|20320.29|20400.49|20320.49|20397.66|20317.66|10
1738724820000|2025-02-05 03:07:00|20400.18|20320.18|20401.61|20321.61|20402.02|20322.02|20400.18|20320.18|10
1738724830000|2025-02-05 03:07:10|20401.4|20321.4|20400.54|20320.54|20401.4|20321.4|20400.54|20320.54|8
1738724840000|2025-02-05 03:07:20|20400.89|20320.89|20403.33|20323.33|20403.48|20323.48|20400.89|20320.89|10
1738724850000|2025-02-05 03:07:30|20403.48|20323.48|20405.52|20325.52|20405.52|20325.52|20403.48|20323.48|10
1738724860000|2025-02-05 03:07:40|20405.42|20325.42|20403.59|20323.59|20405.42|20325.42|20403.06|20323.06|10
1738724870000|2025-02-05 03:07:50|20403.39|20323.39|20400.63|20320.63|20403.41|20323.41|20400.14|20320.14|10
1738724880000|2025-02-05 03:08:00|20399.77|20319.77|20400.44|20320.44|20400.49|20320.49|20399.77|20319.77|10
1738724890000|2025-02-05 03:08:10|20400.15|20320.15|20398.67|20318.67|20400.15|20320.15|20398.67|20318.67|8
1738724900000|2025-02-05 03:08:20|20398.68|20318.68|20400.17|20320.17|20400.18|20320.18|20398.68|20318.68|9
1738724910000|2025-02-05 03:08:30|20399.6|20319.6|20400.6|20320.6|20400.69|20320.69|20399.6|20319.6|9
1738724920000|2025-02-05 03:08:40|20400.51|20320.51|20401.9|20321.9|20401.9|20321.9|20400.51|20320.51|9
1738724930000|2025-02-05 03:08:50|20402.5|20322.5|20402.98|20322.98|20405.28|20325.28|20402.5|20322.5|10
1738724940000|2025-02-05 03:09:00|20403|20323|20400.97|20320.97|20403.4|20323.4|20400.97|20320.97|10
1738724950000|2025-02-05 03:09:10|20400.98|20320.98|20399.71|20319.71|20400.98|20320.98|20399.71|20319.71|10
1738724960000|2025-02-05 03:09:20|20399.32|20319.32|20396.14|20316.14|20399.32|20319.32|20395.51|20315.51|10
1738724970000|2025-02-05 03:09:30|20395.8|20315.8|20394.13|20314.13|20396.91|20316.91|20394.13|20314.13|9
1738724980000|2025-02-05 03:09:40|20394.37|20314.37|20394.44|20314.44|20394.44|20314.44|20393.54|20313.54|9
1738724990000|2025-02-05 03:09:50|20393.78|20313.78|20393.13|20313.13|20393.78|20313.78|20393.13|20313.13|9
1738725000000|2025-02-05 03:10:00|20393.16|20313.16|20393.36|20313.36|20393.89|20313.89|20393.1|20313.1|9
1738725010000|2025-02-05 03:10:10|20393.6|20313.6|20389.79|20309.79|20393.6|20313.6|20389.79|20309.79|10
1738725020000|2025-02-05 03:10:20|20389.56|20309.56|20388.73|20308.73|20389.8|20309.8|20388.58|20308.58|9
1738725030000|2025-02-05 03:10:30|20387.81|20307.81|20387.39|20307.39|20387.81|20307.81|20386.68|20306.68|10
1738725040000|2025-02-05 03:10:40|20387.4|20307.4|20381.51|20301.51|20387.4|20307.4|20381.39|20301.39|9
1738725050000|2025-02-05 03:10:50|20381.4|20301.4|20383.28|20303.28|20383.28|20303.28|20381.4|20301.4|10
1738725060000|2025-02-05 03:11:00|20383.26|20303.26|20380.76|20300.76|20383.4|20303.4|20380.76|20300.76|10
1738725070000|2025-02-05 03:11:10|20380.54|20300.54|20377.13|20297.13|20380.54|20300.54|20377.13|20297.13|10
1738725080000|2025-02-05 03:11:20|20377.03|20297.03|20375.86|20295.86|20377.81|20297.81|20375.86|20295.86|10
1738725090000|2025-02-05 03:11:30|20375.66|20295.66|20372.89|20292.89|20375.81|20295.81|20372.89|20292.89|10
1738725100000|2025-02-05 03:11:40|20373.04|20293.04|20367.69|20287.69|20373.04|20293.04|20367.69|20287.69|10
1738725110000|2025-02-05 03:11:50|20367.62|20287.62|20363.88|20283.88|20367.62|20287.62|20363.88|20283.88|10
1738725120000|2025-02-05 03:12:00|20363.87|20283.87|20369.45|20289.45|20369.45|20289.45|20363.87|20283.87|10
1738725130000|2025-02-05 03:12:10|20369.71|20289.71|20368.42|20288.42|20369.85|20289.85|20368.42|20288.42|10
1738725140000|2025-02-05 03:12:20|20368.44|20288.44|20370.58|20290.58|20370.6|20290.6|20368.44|20288.44|10
1738725150000|2025-02-05 03:12:30|20371.01|20291.01|20376.41|20296.41|20376.41|20296.41|20371.01|20291.01|10
1738725160000|2025-02-05 03:12:40|20376.47|20296.47|20378.93|20298.93|20379.63|20299.63|20376.47|20296.47|10
1738725170000|2025-02-05 03:12:50|20378.99|20298.99|20378.08|20298.08|20379.52|20299.52|20378.07|20298.07|9
1738725180000|2025-02-05 03:13:00|20378.57|20298.57|20375.8|20295.8|20378.65|20298.65|20375.77|20295.77|10
1738725190000|2025-02-05 03:13:10|20374.95|20294.95|20374.13|20294.13|20374.95|20294.95|20374.13|20294.13|9
1738725200000|2025-02-05 03:13:20|20374.16|20294.16|20373.21|20293.21|20374.63|20294.63|20373.21|20293.21|9
1738725210000|2025-02-05 03:13:30|20373.34|20293.34|20374.97|20294.97|20374.97|20294.97|20373.34|20293.34|9
1738725220000|2025-02-05 03:13:40|20374.62|20294.62|20374.74|20294.74|20374.74|20294.74|20373.97|20293.97|10
1738725230000|2025-02-05 03:13:50|20374.76|20294.76|20375.72|20295.72|20376.09|20296.09|20374.61|20294.61|10
1738725240000|2025-02-05 03:14:00|20375.71|20295.71|20375.57|20295.57|20376.13|20296.13|20375.57|20295.57|10
1738725250000|2025-02-05 03:14:10|20375.58|20295.58|20374.26|20294.26|20375.58|20295.58|20374.04|20294.04|10
1738725260000|2025-02-05 03:14:20|20374.17|20294.17|20371.56|20291.56|20374.21|20294.21|20371.56|20291.56|10
1738725270000|2025-02-05 03:14:30|20371.97|20291.97|20369.07|20289.07|20371.97|20291.97|20369.07|20289.07|10
1738725280000|2025-02-05 03:14:40|20368.98|20288.98|20367.08|20287.08|20368.98|20288.98|20367.06|20287.06|10
1738725290000|2025-02-05 03:14:50|20366.97|20286.97|20368.41|20288.41|20368.41|20288.41|20366.69|20286.69|10
1738725300000|2025-02-05 03:15:00|20368.47|20288.47|20370.03|20290.03|20370.03|20290.03|20368.47|20288.47|10
1738725310000|2025-02-05 03:15:10|20370.11|20290.11|20365.11|20285.11|20370.33|20290.33|20365.02|20285.02|10
1738725320000|2025-02-05 03:15:20|20364.96|20284.96|20360.79|20280.79|20364.96|20284.96|20360.79|20280.79|10
1738725330000|2025-02-05 03:15:30|20359.27|20279.27|20345.07|20265.07|20359.27|20279.27|20345.07|20265.07|10
1738725340000|2025-02-05 03:15:40|20344.47|20264.47|20342.02|20262.02|20344.52|20264.52|20338.53|20258.53|9
1738725350000|2025-02-05 03:15:50|20341.92|20261.92|20342.47|20262.47|20343.12|20263.12|20341.92|20261.92|9
1738725360000|2025-02-05 03:16:00|20342.79|20262.79|20346.26|20266.26|20346.26|20266.26|20342.79|20262.79|10
1738725370000|2025-02-05 03:16:10|20346.6|20266.6|20346.77|20266.77|20347.5|20267.5|20345.83|20265.83|10
1738725380000|2025-02-05 03:16:20|20346.92|20266.92|20349.99|20269.99|20351.59|20271.59|20346.86|20266.86|9
1738725390000|2025-02-05 03:16:30|20350.35|20270.35|20353.46|20273.46|20353.46|20273.46|20350.18|20270.18|10
1738725400000|2025-02-05 03:16:40|20354.64|20274.64|20358.61|20278.61|20358.61|20278.61|20354.64|20274.64|10
1738725410000|2025-02-05 03:16:50|20358.9|20278.9|20359.34|20279.34|20360.6|20280.6|20358.9|20278.9|10
1738725420000|2025-02-05 03:17:00|20358.92|20278.92|20356.95|20276.95|20358.92|20278.92|20356.86|20276.86|10
1738725430000|2025-02-05 03:17:10|20356.81|20276.81|20355.26|20275.26|20356.98|20276.98|20355.14|20275.14|10
1738725440000|2025-02-05 03:17:20|20354.93|20274.93|20356.21|20276.21|20356.23|20276.23|20354.59|20274.59|10
1738725450000|2025-02-05 03:17:30|20355.89|20275.89|20355.55|20275.55|20356.63|20276.63|20355.03|20275.03|10
1738725460000|2025-02-05 03:17:40|20355.08|20275.08|20353.46|20273.46|20355.15|20275.15|20353.3|20273.3|10
1738725470000|2025-02-05 03:17:50|20353.7|20273.7|20360.52|20280.52|20360.52|20280.52|20353.7|20273.7|10
1738725480000|2025-02-05 03:18:00|20360.56|20280.56|20362.52|20282.52|20362.52|20282.52|20360.23|20280.23|10
1738725490000|2025-02-05 03:18:10|20362.99|20282.99|20364.99|20284.99|20365.3|20285.3|20362.99|20282.99|10
1738725500000|2025-02-05 03:18:20|20364.92|20284.92|20361.12|20281.12|20364.92|20284.92|20361.12|20281.12|10
1738725510000|2025-02-05 03:18:30|20362.19|20282.19|20362.31|20282.31|20363.02|20283.02|20361.36|20281.36|10
1738725520000|2025-02-05 03:18:40|20362.22|20282.22|20361.69|20281.69|20362.22|20282.22|20361.52|20281.52|10
1738725530000|2025-02-05 03:18:50|20361.43|20281.43|20359.04|20279.04|20361.43|20281.43|20359.04|20279.04|10
1738725540000|2025-02-05 03:19:00|20359.11|20279.11|20357.69|20277.69|20359.11|20279.11|20355.76|20275.76|10
1738725550000|2025-02-05 03:19:10|20357.9|20277.9|20356.55|20276.55|20358.76|20278.76|20356.55|20276.55|10
1738725560000|2025-02-05 03:19:20|20355.45|20275.45|20354.66|20274.66|20355.45|20275.45|20354.5|20274.5|10
1738725570000|2025-02-05 03:19:30|20354.55|20274.55|20353.85|20273.85|20354.55|20274.55|20353.49|20273.49|9
1738725580000|2025-02-05 03:19:40|20353.54|20273.54|20349.57|20269.57|20353.54|20273.54|20349.45|20269.45|9
1738725590000|2025-02-05 03:19:50|20349.6|20269.6|20352.15|20272.15|20352.15|20272.15|20349.6|20269.6|9
1738725600000|2025-02-05 03:20:00|20352.29|20272.29|20358.86|20278.86|20358.86|20278.86|20352.24|20272.24|10
1738725610000|2025-02-05 03:20:10|20358.54|20278.54|20358.2|20278.2|20358.96|20278.96|20358.16|20278.16|10
1738725620000|2025-02-05 03:20:20|20358.43|20278.43|20355.09|20275.09|20358.82|20278.82|20355.09|20275.09|10
1738725630000|2025-02-05 03:20:30|20353.99|20273.99|20351.88|20271.88|20353.99|20273.99|20351.88|20271.88|10
1738725640000|2025-02-05 03:20:40|20352.5|20272.5|20355.51|20275.51|20355.51|20275.51|20352.34|20272.34|10
1738725650000|2025-02-05 03:20:50|20355.55|20275.55|20360.51|20280.51|20360.51|20280.51|20353|20273|10
1738725660000|2025-02-05 03:21:00|20360.62|20280.62|20364.22|20284.22|20364.22|20284.22|20360.62|20280.62|10
1738725670000|2025-02-05 03:21:10|20364.24|20284.24|20366.33|20286.33|20367.01|20287.01|20364.24|20284.24|10
1738725680000|2025-02-05 03:21:20|20366.29|20286.29|20368|20288|20368.78|20288.78|20366.29|20286.29|9
1738725690000|2025-02-05 03:21:30|20368.07|20288.07|20371.86|20291.86|20371.87|20291.87|20368.07|20288.07|10
1738725700000|2025-02-05 03:21:40|20371.9|20291.9|20372.57|20292.57|20372.57|20292.57|20371.73|20291.73|10
1738725710000|2025-02-05 03:21:50|20372.54|20292.54|20371.87|20291.87|20372.54|20292.54|20371.55|20291.55|10
1738725720000|2025-02-05 03:22:00|20371.73|20291.73|20373.74|20293.74|20373.74|20293.74|20371.73|20291.73|9
1738725730000|2025-02-05 03:22:10|20373.45|20293.45|20381.14|20301.14|20381.14|20301.14|20373.45|20293.45|10
1738725740000|2025-02-05 03:22:20|20381.23|20301.23|20380.76|20300.76|20381.7|20301.7|20380.76|20300.76|10
1738725750000|2025-02-05 03:22:30|20379.95|20299.95|20379.48|20299.48|20380.26|20300.26|20379.48|20299.48|7
1738725760000|2025-02-05 03:22:40|20379.39|20299.39|20382.57|20302.57|20382.89|20302.89|20379.39|20299.39|9
1738725770000|2025-02-05 03:22:50|20382.52|20302.52|20386.2|20306.2|20386.2|20306.2|20382.29|20302.29|10
1738725780000|2025-02-05 03:23:00|20386.29|20306.29|20385.52|20305.52|20386.45|20306.45|20384.85|20304.85|10
1738725790000|2025-02-05 03:23:10|20385.51|20305.51|20393.13|20313.13|20393.13|20313.13|20385.51|20305.51|10
1738725800000|2025-02-05 03:23:20|20393.07|20313.07|20392.27|20312.27|20393.07|20313.07|20392.1|20312.1|9
1738725810000|2025-02-05 03:23:30|20392.26|20312.26|20386.68|20306.68|20392.26|20312.26|20386.68|20306.68|9
1738725820000|2025-02-05 03:23:40|20386.32|20306.32|20387.24|20307.24|20389.21|20309.21|20386.32|20306.32|10
1738725830000|2025-02-05 03:23:50|20387.26|20307.26|20387.28|20307.28|20388.02|20308.02|20387.26|20307.26|10
1738725840000|2025-02-05 03:24:00|20387.29|20307.29|20384.33|20304.33|20387.29|20307.29|20384.27|20304.27|9
1738725850000|2025-02-05 03:24:10|20383.77|20303.77|20381.03|20301.03|20383.77|20303.77|20381.03|20301.03|10
1738725860000|2025-02-05 03:24:20|20384.11|20304.11|20385.4|20305.4|20385.49|20305.49|20383.5|20303.5|9
1738725870000|2025-02-05 03:24:30|20385.47|20305.47|20389.68|20309.68|20389.69|20309.69|20385.47|20305.47|10
1738725880000|2025-02-05 03:24:40|20389.84|20309.84|20391.83|20311.83|20392.01|20312.01|20389.84|20309.84|10
1738725890000|2025-02-05 03:24:50|20391.92|20311.92|20394.25|20314.25|20395.13|20315.13|20391.92|20311.92|10
1738725900000|2025-02-05 03:25:00|20393.97|20313.97|20393.65|20313.65|20393.97|20313.97|20393.45|20313.45|9
1738725910000|2025-02-05 03:25:10|20393.66|20313.66|20393.57|20313.57|20393.7|20313.7|20393.25|20313.25|9
1738725920000|2025-02-05 03:25:20|20393.68|20313.68|20394|20314|20394.8|20314.8|20393.68|20313.68|9
1738725930000|2025-02-05 03:25:30|20393.85|20313.85|20394.76|20314.76|20395.03|20315.03|20393.85|20313.85|10
1738725940000|2025-02-05 03:25:40|20394.8|20314.8|20394.41|20314.41|20394.8|20314.8|20394.1|20314.1|9
1738725950000|2025-02-05 03:25:50|20394.83|20314.83|20394.67|20314.67|20394.83|20314.83|20393.8|20313.8|9
1738725960000|2025-02-05 03:26:00|20394.6|20314.6|20394.88|20314.88|20394.88|20314.88|20394.2|20314.2|10
1738725970000|2025-02-05 03:26:10|20394.84|20314.84|20392.43|20312.43|20394.84|20314.84|20392.43|20312.43|9
1738725980000|2025-02-05 03:26:20|20392.4|20312.4|20391.44|20311.44|20392.4|20312.4|20391.18|20311.18|10
1738725990000|2025-02-05 03:26:30|20391.4|20311.4|20390.63|20310.63|20391.4|20311.4|20390.63|20310.63|10
1738726000000|2025-02-05 03:26:40|20390.58|20310.58|20389.47|20309.47|20390.58|20310.58|20389.47|20309.47|10
1738726010000|2025-02-05 03:26:50|20388.91|20308.91|20387.49|20307.49|20388.91|20308.91|20386.73|20306.73|10
1738726020000|2025-02-05 03:27:00|20387.97|20307.97|20388.3|20308.3|20388.46|20308.46|20387.19|20307.19|9
1738726030000|2025-02-05 03:27:10|20388.24|20308.24|20391.84|20311.84|20391.84|20311.84|20388.24|20308.24|10
1738726040000|2025-02-05 03:27:20|20391.79|20311.79|20395.52|20315.52|20395.54|20315.54|20391.79|20311.79|10
1738726050000|2025-02-05 03:27:30|20395.62|20315.62|20397.14|20317.14|20397.14|20317.14|20395.62|20315.62|9
1738726060000|2025-02-05 03:27:40|20397.31|20317.31|20397.28|20317.28|20397.93|20317.93|20397.28|20317.28|10
1738726070000|2025-02-05 03:27:50|20396.88|20316.88|20395.29|20315.29|20396.99|20316.99|20395.29|20315.29|9
1738726080000|2025-02-05 03:28:00|20395.21|20315.21|20394.11|20314.11|20395.21|20315.21|20393.87|20313.87|9
1738726090000|2025-02-05 03:28:10|20393.44|20313.44|20391.97|20311.97|20393.44|20313.44|20391.96|20311.96|10
1738726100000|2025-02-05 03:28:20|20391.98|20311.98|20393.71|20313.71|20393.71|20313.71|20391.89|20311.89|10
1738726110000|2025-02-05 03:28:30|20392.88|20312.88|20391.65|20311.65|20392.88|20312.88|20391.65|20311.65|10
1738726120000|2025-02-05 03:28:40|20391.64|20311.64|20391.61|20311.61|20391.68|20311.68|20391.22|20311.22|9
1738726130000|2025-02-05 03:28:50|20391.52|20311.52|20388.06|20308.06|20391.52|20311.52|20388.06|20308.06|10
1738726140000|2025-02-05 03:29:00|20388.17|20308.17|20387.66|20307.66|20388.17|20308.17|20386.81|20306.81|10
1738726150000|2025-02-05 03:29:10|20387.62|20307.62|20388.21|20308.21|20388.3|20308.3|20386.62|20306.62|10
1738726160000|2025-02-05 03:29:20|20388.22|20308.22|20389.79|20309.79|20389.79|20309.79|20387.92|20307.92|8
1738726170000|2025-02-05 03:29:30|20389.75|20309.75|20388.69|20308.69|20389.76|20309.76|20388.69|20308.69|9
1738726180000|2025-02-05 03:29:40|20388.67|20308.67|20387.93|20307.93|20388.89|20308.89|20387.93|20307.93|10
1738726190000|2025-02-05 03:29:50|20387.94|20307.94|20386.6|20306.6|20388.41|20308.41|20386.6|20306.6|9
1738726200000|2025-02-05 03:30:00|20385.91|20305.91|20387.78|20307.78|20387.78|20307.78|20385.91|20305.91|10
1738726210000|2025-02-05 03:30:10|20388.05|20308.05|20395.01|20315.01|20395.01|20315.01|20388.05|20308.05|10
1738726220000|2025-02-05 03:30:20|20395.52|20315.52|20398.83|20318.83|20398.83|20318.83|20395.52|20315.52|10
1738726230000|2025-02-05 03:30:30|20398.16|20318.16|20397.75|20317.75|20398.82|20318.82|20397.68|20317.68|10
1738726240000|2025-02-05 03:30:40|20397.33|20317.33|20399.19|20319.19|20399.19|20319.19|20397.32|20317.32|10
1738726250000|2025-02-05 03:30:50|20399.2|20319.2|20394.53|20314.53|20399.37|20319.37|20394.53|20314.53|9
1738726260000|2025-02-05 03:31:00|20394.75|20314.75|20393.8|20313.8|20395.51|20315.51|20393.28|20313.28|10
1738726270000|2025-02-05 03:31:10|20394.24|20314.24|20402.12|20322.12|20402.12|20322.12|20394.24|20314.24|10
1738726280000|2025-02-05 03:31:20|20402.11|20322.11|20405.3|20325.3|20405.3|20325.3|20402.11|20322.11|9
1738726290000|2025-02-05 03:31:30|20406.31|20326.31|20405.7|20325.7|20406.5|20326.5|20405.7|20325.7|8
1738726300000|2025-02-05 03:31:40|20405.47|20325.47|20406.98|20326.98|20407.34|20327.34|20405.47|20325.47|9
1738726310000|2025-02-05 03:31:50|20407.02|20327.02|20406.85|20326.85|20407.17|20327.17|20404.97|20324.97|10
1738726320000|2025-02-05 03:32:00|20406.87|20326.87|20408.86|20328.86|20408.86|20328.86|20406.87|20326.87|10
1738726330000|2025-02-05 03:32:10|20408.47|20328.47|20406.53|20326.53|20408.47|20328.47|20406.53|20326.53|10
1738726340000|2025-02-05 03:32:20|20406.87|20326.87|20404.15|20324.15|20407.18|20327.18|20404.15|20324.15|10
1738726350000|2025-02-05 03:32:30|20404.13|20324.13|20405.65|20325.65|20405.65|20325.65|20404.1|20324.1|9
1738726360000|2025-02-05 03:32:40|20405.58|20325.58|20404.17|20324.17|20405.58|20325.58|20403.3|20323.3|8
1738726370000|2025-02-05 03:32:50|20403.56|20323.56|20401.82|20321.82|20403.56|20323.56|20401.43|20321.43|10
1738726380000|2025-02-05 03:33:00|20401.58|20321.58|20395.06|20315.06|20401.58|20321.58|20395.06|20315.06|10
1738726390000|2025-02-05 03:33:10|20394.65|20314.65|20394.57|20314.57|20394.65|20314.65|20393.73|20313.73|9
1738726400000|2025-02-05 03:33:20|20394.51|20314.51|20395.83|20315.83|20395.87|20315.87|20393.69|20313.69|10
1738726410000|2025-02-05 03:33:30|20395.82|20315.82|20399.13|20319.13|20399.13|20319.13|20395.52|20315.52|9
1738726420000|2025-02-05 03:33:40|20400.5|20320.5|20398.6|20318.6|20401.38|20321.38|20398.6|20318.6|10
1738726430000|2025-02-05 03:33:50|20398.66|20318.66|20400.42|20320.42|20400.83|20320.83|20398.66|20318.66|10
1738726440000|2025-02-05 03:34:00|20400.54|20320.54|20395.63|20315.63|20400.54|20320.54|20395.63|20315.63|10
1738726450000|2025-02-05 03:34:10|20395.31|20315.31|20396.04|20316.04|20396.06|20316.06|20395.17|20315.17|10
1738726460000|2025-02-05 03:34:20|20395.86|20315.86|20396.61|20316.61|20396.61|20316.61|20395.05|20315.05|10
1738726470000|2025-02-05 03:34:30|20396.66|20316.66|20400.85|20320.85|20400.85|20320.85|20396.43|20316.43|9
1738726480000|2025-02-05 03:34:40|20401.54|20321.54|20399.65|20319.65|20401.57|20321.57|20399.55|20319.55|10
1738726490000|2025-02-05 03:34:50|20399.58|20319.58|20400.17|20320.17|20400.48|20320.48|20399.56|20319.56|10
1738726500000|2025-02-05 03:35:00|20400.01|20320.01|20400.95|20320.95|20401.14|20321.14|20398.55|20318.55|10
1738726510000|2025-02-05 03:35:10|20400.99|20320.99|20403.04|20323.04|20403.2|20323.2|20400.26|20320.26|10
1738726520000|2025-02-05 03:35:20|20403.59|20323.59|20418.98|20338.98|20418.98|20338.98|20403.59|20323.59|10
1738726530000|2025-02-05 03:35:30|20419.5|20339.5|20419.87|20339.87|20420.86|20340.86|20419.5|20339.5|9
1738726540000|2025-02-05 03:35:40|20419.82|20339.82|20418.42|20338.42|20419.88|20339.88|20418.42|20338.42|10
1738726550000|2025-02-05 03:35:50|20418.43|20338.43|20416.13|20336.13|20418.43|20338.43|20416.13|20336.13|10
1738726560000|2025-02-05 03:36:00|20415.8|20335.8|20420.02|20340.02|20420.02|20340.02|20414.86|20334.86|10
1738726570000|2025-02-05 03:36:10|20420.24|20340.24|20426.2|20346.2|20426.2|20346.2|20420.23|20340.23|10
1738726580000|2025-02-05 03:36:20|20427.34|20347.34|20429.27|20349.27|20429.4|20349.4|20427.3|20347.3|9
1738726590000|2025-02-05 03:36:30|20429.37|20349.37|20435.06|20355.06|20435.06|20355.06|20429.37|20349.37|10
1738726600000|2025-02-05 03:36:40|20434.8|20354.8|20438.14|20358.14|20438.75|20358.75|20434.8|20354.8|10
1738726610000|2025-02-05 03:36:50|20438.21|20358.21|20434.58|20354.58|20438.21|20358.21|20434.58|20354.58|10
1738726620000|2025-02-05 03:37:00|20434.67|20354.67|20435.89|20355.89|20435.89|20355.89|20433.72|20353.72|10
1738726630000|2025-02-05 03:37:10|20435.94|20355.94|20435.52|20355.52|20437.87|20357.87|20435.32|20355.32|10
1738726640000|2025-02-05 03:37:20|20435.17|20355.17|20435.33|20355.33|20436.94|20356.94|20435.17|20355.17|9
1738726650000|2025-02-05 03:37:30|20435.56|20355.56|20437.95|20357.95|20438.17|20358.17|20435.03|20355.03|10
1738726660000|2025-02-05 03:37:40|20438|20358|20436.84|20356.84|20438.09|20358.09|20436.84|20356.84|9
1738726670000|2025-02-05 03:37:50|20436.26|20356.26|20434.76|20354.76|20436.37|20356.37|20434.17|20354.17|10
1738726680000|2025-02-05 03:38:00|20434.94|20354.94|20438.67|20358.67|20438.71|20358.71|20434.68|20354.68|10
1738726690000|2025-02-05 03:38:10|20438.66|20358.66|20437.97|20357.97|20438.66|20358.66|20437.97|20357.97|7
1738726700000|2025-02-05 03:38:20|20437.37|20357.37|20437.7|20357.7|20437.7|20357.7|20435.88|20355.88|10
1738726710000|2025-02-05 03:38:30|20437.71|20357.71|20437.58|20357.58|20437.88|20357.88|20437.43|20357.43|9
1738726720000|2025-02-05 03:38:40|20437.64|20357.64|20437.61|20357.61|20438.2|20358.2|20437.61|20357.61|9
1738726730000|2025-02-05 03:38:50|20437.66|20357.66|20440.04|20360.04|20440.04|20360.04|20437.66|20357.66|10
1738726740000|2025-02-05 03:39:00|20440.66|20360.66|20439.94|20359.94|20441.13|20361.13|20439.94|20359.94|9
1738726750000|2025-02-05 03:39:10|20438.75|20358.75|20441.33|20361.33|20441.33|20361.33|20438.75|20358.75|10
1738726760000|2025-02-05 03:39:20|20441.32|20361.32|20463.41|20383.41|20463.41|20383.41|20441.32|20361.32|10
1738726770000|2025-02-05 03:39:30|20466.09|20386.09|20470.14|20390.14|20473.73|20393.73|20466.09|20386.09|10
1738726780000|2025-02-05 03:39:40|20469.41|20389.41|20466.84|20386.84|20469.41|20389.41|20466.72|20386.72|10
1738726790000|2025-02-05 03:39:50|20467.05|20387.05|20465.42|20385.42|20467.06|20387.06|20465.4|20385.4|10
1738726800000|2025-02-05 03:40:00|20468.97|20388.97|20462.86|20382.86|20468.97|20388.97|20462.69|20382.69|10
1738726810000|2025-02-05 03:40:10|20462.59|20382.59|20460.64|20380.64|20462.6|20382.6|20460.64|20380.64|10
1738726820000|2025-02-05 03:40:20|20460.87|20380.87|20458.08|20378.08|20460.93|20380.93|20457.32|20377.32|10
1738726830000|2025-02-05 03:40:30|20458.9|20378.9|20455.16|20375.16|20458.9|20378.9|20455.16|20375.16|10
1738726840000|2025-02-05 03:40:40|20454.77|20374.77|20452.54|20372.54|20454.77|20374.77|20451.96|20371.96|10
1738726850000|2025-02-05 03:40:50|20452.45|20372.45|20450.52|20370.52|20452.45|20372.45|20450.47|20370.47|10
1738726860000|2025-02-05 03:41:00|20451|20371|20449.74|20369.74|20451.95|20371.95|20449.74|20369.74|10
1738726870000|2025-02-05 03:41:10|20449.75|20369.75|20448.84|20368.84|20449.75|20369.75|20448.33|20368.33|10
1738726880000|2025-02-05 03:41:20|20448.89|20368.89|20446.64|20366.64|20448.89|20368.89|20446.56|20366.56|10
1738726890000|2025-02-05 03:41:30|20446.67|20366.67|20447.8|20367.8|20447.81|20367.81|20446.65|20366.65|9
1738726900000|2025-02-05 03:41:40|20447.92|20367.92|20447|20367|20447.99|20367.99|20446.57|20366.57|10
1738726910000|2025-02-05 03:41:50|20447.29|20367.29|20440.45|20360.45|20447.29|20367.29|20440.45|20360.45|10
1738726920000|2025-02-05 03:42:00|20440.32|20360.32|20436.12|20356.12|20440.32|20360.32|20436.12|20356.12|10
1738726930000|2025-02-05 03:42:10|20435.59|20355.59|20436.15|20356.15|20436.52|20356.52|20434.92|20354.92|10
1738726940000|2025-02-05 03:42:20|20436.35|20356.35|20435.51|20355.51|20436.52|20356.52|20435.51|20355.51|9
1738726950000|2025-02-05 03:42:30|20435.04|20355.04|20430.09|20350.09|20435.04|20355.04|20430.09|20350.09|10
1738726960000|2025-02-05 03:42:40|20428.88|20348.88|20431.24|20351.24|20431.24|20351.24|20428.88|20348.88|9
1738726970000|2025-02-05 03:42:50|20431.04|20351.04|20431.27|20351.27|20431.31|20351.31|20431.04|20351.04|9
1738726980000|2025-02-05 03:43:00|20432.14|20352.14|20427.6|20347.6|20432.4|20352.4|20427.01|20347.01|10
1738726990000|2025-02-05 03:43:10|20427.61|20347.61|20429.77|20349.77|20429.77|20349.77|20427.29|20347.29|9
1738727000000|2025-02-05 03:43:20|20429.98|20349.98|20431.86|20351.86|20432.03|20352.03|20429.98|20349.98|10
1738727010000|2025-02-05 03:43:30|20432.6|20352.6|20435.62|20355.62|20435.62|20355.62|20432.05|20352.05|10
1738727020000|2025-02-05 03:43:40|20435.63|20355.63|20434.62|20354.62|20436.69|20356.69|20434.62|20354.62|10
1738727030000|2025-02-05 03:43:50|20434.5|20354.5|20436.18|20356.18|20436.18|20356.18|20434.05|20354.05|10
1738727040000|2025-02-05 03:44:00|20436.2|20356.2|20439.4|20359.4|20439.4|20359.4|20436.2|20356.2|9
1738727050000|2025-02-05 03:44:10|20439.65|20359.65|20438.72|20358.72|20439.65|20359.65|20438.72|20358.72|10
1738727060000|2025-02-05 03:44:20|20438.47|20358.47|20436.31|20356.31|20438.5|20358.5|20435.91|20355.91|10
1738727070000|2025-02-05 03:44:30|20436.52|20356.52|20437.48|20357.48|20437.63|20357.63|20436.23|20356.23|10
1738727080000|2025-02-05 03:44:40|20437.59|20357.59|20444.05|20364.05|20444.05|20364.05|20437.59|20357.59|10
1738727090000|2025-02-05 03:44:50|20443.93|20363.93|20444.86|20364.86|20444.86|20364.86|20443.02|20363.02|10
1738727100000|2025-02-05 03:45:00|20444.26|20364.26|20445.16|20365.16|20445.87|20365.87|20444.26|20364.26|9
1738727110000|2025-02-05 03:45:10|20444.64|20364.64|20439.01|20359.01|20444.64|20364.64|20439.01|20359.01|10
1738727120000|2025-02-05 03:45:20|20438.91|20358.91|20437.94|20357.94|20438.91|20358.91|20437.94|20357.94|8
1738727130000|2025-02-05 03:45:30|20438.7|20358.7|20438.09|20358.09|20439.17|20359.17|20437.24|20357.24|10
1738727140000|2025-02-05 03:45:40|20437.52|20357.52|20438.95|20358.95|20438.98|20358.98|20436.75|20356.75|10
1738727150000|2025-02-05 03:45:50|20439.09|20359.09|20439.94|20359.94|20439.95|20359.95|20438.14|20358.14|9
1738727160000|2025-02-05 03:46:00|20438.68|20358.68|20435.63|20355.63|20438.68|20358.68|20435.63|20355.63|10
1738727170000|2025-02-05 03:46:10|20433.93|20353.93|20430.89|20350.89|20433.93|20353.93|20430.84|20350.84|10
1738727180000|2025-02-05 03:46:20|20431.48|20351.48|20431.84|20351.84|20431.85|20351.85|20431.36|20351.36|10
1738727190000|2025-02-05 03:46:30|20431.98|20351.98|20431.78|20351.78|20432.62|20352.62|20431.46|20351.46|10
1738727200000|2025-02-05 03:46:40|20431.73|20351.73|20430.76|20350.76|20431.73|20351.73|20430.76|20350.76|9
1738727210000|2025-02-05 03:46:50|20430.74|20350.74|20431.06|20351.06|20431.35|20351.35|20430.74|20350.74|10
1738727220000|2025-02-05 03:47:00|20431.05|20351.05|20433.14|20353.14|20433.14|20353.14|20431.05|20351.05|10
1738727230000|2025-02-05 03:47:10|20432.62|20352.62|20433.23|20353.23|20433.49|20353.49|20432.62|20352.62|9
1738727240000|2025-02-05 03:47:20|20433.3|20353.3|20435.92|20355.92|20435.92|20355.92|20433.3|20353.3|10
1738727250000|2025-02-05 03:47:30|20436.63|20356.63|20435.6|20355.6|20437.09|20357.09|20435.6|20355.6|10
1738727260000|2025-02-05 03:47:40|20435.57|20355.57|20433.91|20353.91|20435.57|20355.57|20433.76|20353.76|9
1738727270000|2025-02-05 03:47:50|20433.49|20353.49|20433.01|20353.01|20433.77|20353.77|20432.35|20352.35|10
1738727280000|2025-02-05 03:48:00|20432.67|20352.67|20428.98|20348.98|20433.07|20353.07|20428.98|20348.98|10
1738727290000|2025-02-05 03:48:10|20428.95|20348.95|20423.95|20343.95|20429.76|20349.76|20423.2|20343.2|10
1738727300000|2025-02-05 03:48:20|20423.52|20343.52|20421.05|20341.05|20423.94|20343.94|20420.71|20340.71|10
1738727310000|2025-02-05 03:48:30|20421.06|20341.06|20420.32|20340.32|20421.22|20341.22|20420.32|20340.32|9
1738727320000|2025-02-05 03:48:40|20420.38|20340.38|20420.66|20340.66|20420.68|20340.68|20420.38|20340.38|5
1738727330000|2025-02-05 03:48:50|20420.74|20340.74|20420.87|20340.87|20421.12|20341.12|20420.65|20340.65|9
1738727340000|2025-02-05 03:49:00|20420.71|20340.71|20419.23|20339.23|20420.71|20340.71|20417.99|20337.99|10
1738727350000|2025-02-05 03:49:10|20419.83|20339.83|20418.96|20338.96|20419.83|20339.83|20418.54|20338.54|9
1738727360000|2025-02-05 03:49:20|20418.97|20338.97|20419.74|20339.74|20419.74|20339.74|20418.94|20338.94|8
1738727370000|2025-02-05 03:49:30|20419.76|20339.76|20417.28|20337.28|20420.1|20340.1|20417.28|20337.28|9
1738727380000|2025-02-05 03:49:40|20417.3|20337.3|20414.67|20334.67|20417.3|20337.3|20414.67|20334.67|8
1738727390000|2025-02-05 03:49:50|20412.38|20332.38|20410.07|20330.07|20412.38|20332.38|20409.9|20329.9|10
1738727400000|2025-02-05 03:50:00|20410.67|20330.67|20411.52|20331.52|20412.47|20332.47|20410.67|20330.67|9
1738727410000|2025-02-05 03:50:10|20411.64|20331.64|20410.59|20330.59|20411.64|20331.64|20409.5|20329.5|9
1738727420000|2025-02-05 03:50:20|20410.82|20330.82|20413.41|20333.41|20413.41|20333.41|20410.82|20330.82|10
1738727430000|2025-02-05 03:50:30|20414.19|20334.19|20415.3|20335.3|20415.3|20335.3|20414.19|20334.19|10
1738727440000|2025-02-05 03:50:40|20415.33|20335.33|20416.24|20336.24|20416.24|20336.24|20415.07|20335.07|9
1738727450000|2025-02-05 03:50:50|20416.42|20336.42|20420.14|20340.14|20420.14|20340.14|20416.26|20336.26|10
1738727460000|2025-02-05 03:51:00|20420.43|20340.43|20420.02|20340.02|20420.45|20340.45|20418.84|20338.84|10
1738727470000|2025-02-05 03:51:10|20420.1|20340.1|20420.16|20340.16|20420.95|20340.95|20420.07|20340.07|10
1738727480000|2025-02-05 03:51:20|20419.52|20339.52|20419.92|20339.92|20419.92|20339.92|20419.4|20339.4|9
1738727490000|2025-02-05 03:51:30|20419.55|20339.55|20419.67|20339.67|20419.7|20339.7|20419.55|20339.55|9
1738727500000|2025-02-05 03:51:40|20419.32|20339.32|20413.87|20333.87|20419.65|20339.65|20413.87|20333.87|10
1738727510000|2025-02-05 03:51:50|20412.58|20332.58|20409.87|20329.87|20412.58|20332.58|20409.87|20329.87|10
1738727520000|2025-02-05 03:52:00|20409.37|20329.37|20407.53|20327.53|20409.37|20329.37|20407.14|20327.14|10
1738727530000|2025-02-05 03:52:10|20407.28|20327.28|20403.55|20323.55|20407.44|20327.44|20403.55|20323.55|9
1738727540000|2025-02-05 03:52:20|20403.64|20323.64|20403.7|20323.7|20405.34|20325.34|20403.64|20323.64|10
1738727550000|2025-02-05 03:52:30|20403.4|20323.4|20400.16|20320.16|20403.4|20323.4|20400.16|20320.16|10
1738727560000|2025-02-05 03:52:40|20391.07|20311.07|20383.7|20303.7|20391.07|20311.07|20383.7|20303.7|10
1738727570000|2025-02-05 03:52:50|20381.78|20301.78|20379.91|20299.91|20381.78|20301.78|20379.68|20299.68|10
1738727580000|2025-02-05 03:53:00|20379.89|20299.89|20379.72|20299.72|20379.89|20299.89|20379.66|20299.66|10
1738727590000|2025-02-05 03:53:10|20379.7|20299.7|20380.7|20300.7|20381.09|20301.09|20379.6|20299.6|10
1738727600000|2025-02-05 03:53:20|20379.86|20299.86|20378.45|20298.45|20379.86|20299.86|20378.14|20298.14|9
1738727610000|2025-02-05 03:53:30|20378.37|20298.37|20377.39|20297.39|20378.41|20298.41|20377.28|20297.28|10
1738727620000|2025-02-05 03:53:40|20377.54|20297.54|20376.98|20296.98|20377.64|20297.64|20376.79|20296.79|10
1738727630000|2025-02-05 03:53:50|20376.96|20296.96|20377.67|20297.67|20377.67|20297.67|20376.89|20296.89|9
1738727640000|2025-02-05 03:54:00|20377.78|20297.78|20374.53|20294.53|20377.83|20297.83|20374.5|20294.5|9
1738727650000|2025-02-05 03:54:10|20374.88|20294.88|20374.92|20294.92|20375.44|20295.44|20374.25|20294.25|9
1738727660000|2025-02-05 03:54:20|20374.93|20294.93|20374.64|20294.64|20374.93|20294.93|20374.59|20294.59|9
1738727670000|2025-02-05 03:54:30|20375.49|20295.49|20375.08|20295.08|20375.9|20295.9|20375.05|20295.05|10
1738727680000|2025-02-05 03:54:40|20375.12|20295.12|20374.33|20294.33|20375.12|20295.12|20373.55|20293.55|9
1738727690000|2025-02-05 03:54:50|20374.06|20294.06|20375|20295|20375.11|20295.11|20374.03|20294.03|9
1738727700000|2025-02-05 03:55:00|20375.01|20295.01|20376.32|20296.32|20376.32|20296.32|20374.99|20294.99|10
1738727710000|2025-02-05 03:55:10|20376.39|20296.39|20377.73|20297.73|20377.81|20297.81|20376.39|20296.39|10
1738727720000|2025-02-05 03:55:20|20377.9|20297.9|20377.66|20297.66|20378.09|20298.09|20377.34|20297.34|10
1738727730000|2025-02-05 03:55:30|20377.58|20297.58|20377.23|20297.23|20377.67|20297.67|20377.17|20297.17|10
1738727740000|2025-02-05 03:55:40|20376.98|20296.98|20377.52|20297.52|20377.55|20297.55|20376.81|20296.81|10
1738727750000|2025-02-05 03:55:50|20377.53|20297.53|20378.21|20298.21|20378.25|20298.25|20377.26|20297.26|10
1738727760000|2025-02-05 03:56:00|20378.09|20298.09|20380.22|20300.22|20381.32|20301.32|20377.96|20297.96|10
1738727770000|2025-02-05 03:56:10|20381.43|20301.43|20379.62|20299.62|20381.98|20301.98|20379.62|20299.62|8
1738727780000|2025-02-05 03:56:20|20379.97|20299.97|20381.67|20301.67|20381.67|20301.67|20379.37|20299.37|10
1738727790000|2025-02-05 03:56:30|20381.75|20301.75|20376.36|20296.36|20381.9|20301.9|20376.36|20296.36|10
1738727800000|2025-02-05 03:56:40|20376.19|20296.19|20376.96|20296.96|20376.96|20296.96|20376.19|20296.19|9
1738727810000|2025-02-05 03:56:50|20377.51|20297.51|20378.71|20298.71|20378.71|20298.71|20377.45|20297.45|9
1738727820000|2025-02-05 03:57:00|20378.62|20298.62|20378.57|20298.57|20378.62|20298.62|20377.93|20297.93|10
1738727830000|2025-02-05 03:57:10|20378.75|20298.75|20381.73|20301.73|20381.73|20301.73|20378.75|20298.75|10
1738727840000|2025-02-05 03:57:20|20381.33|20301.33|20381.13|20301.13|20381.68|20301.68|20381.08|20301.08|10
1738727850000|2025-02-05 03:57:30|20381.33|20301.33|20383.24|20303.24|20383.25|20303.25|20381.33|20301.33|8
1738727860000|2025-02-05 03:57:40|20383.17|20303.17|20382.42|20302.42|20383.95|20303.95|20382.42|20302.42|10
1738727870000|2025-02-05 03:57:50|20382.32|20302.32|20377.3|20297.3|20382.32|20302.32|20377.3|20297.3|10
1738727880000|2025-02-05 03:58:00|20378.56|20298.56|20378.03|20298.03|20378.57|20298.57|20378.03|20298.03|10
1738727890000|2025-02-05 03:58:10|20378.1|20298.1|20378.53|20298.53|20378.73|20298.73|20377.74|20297.74|9
1738727900000|2025-02-05 03:58:20|20378.59|20298.59|20379|20299|20379|20299|20378.59|20298.59|8
1738727910000|2025-02-05 03:58:30|20379.04|20299.04|20381.89|20301.89|20381.91|20301.91|20379.04|20299.04|10
1738727920000|2025-02-05 03:58:40|20381.91|20301.91|20380.51|20300.51|20381.91|20301.91|20380.51|20300.51|10
1738727930000|2025-02-05 03:58:50|20381.14|20301.14|20379.93|20299.93|20381.14|20301.14|20379.93|20299.93|10
1738727940000|2025-02-05 03:59:00|20379.94|20299.94|20379.32|20299.32|20379.94|20299.94|20379.03|20299.03|6
1738727950000|2025-02-05 03:59:10|20379.31|20299.31|20379.17|20299.17|20379.31|20299.31|20379.01|20299.01|8
1738727960000|2025-02-05 03:59:20|20377.82|20297.82|20377.23|20297.23|20377.94|20297.94|20377.12|20297.12|9
1738727970000|2025-02-05 03:59:30|20377.18|20297.18|20376.56|20296.56|20377.18|20297.18|20376.56|20296.56|9
1738727980000|2025-02-05 03:59:40|20376.5|20296.5|20378.18|20298.18|20378.23|20298.23|20376.5|20296.5|9
1738727990000|2025-02-05 03:59:50|20378.08|20298.08|20377.44|20297.44|20378.58|20298.58|20377.44|20297.44|10
1738728000000|2025-02-05 04:00:00|20377.19|20297.19|20379.24|20299.24|20379.24|20299.24|20376.53|20296.53|10
1738728010000|2025-02-05 04:00:10|20379.25|20299.25|20382.34|20302.34|20382.34|20302.34|20379.25|20299.25|9
1738728020000|2025-02-05 04:00:20|20382.41|20302.41|20376.4|20296.4|20382.41|20302.41|20376.4|20296.4|10
1738728030000|2025-02-05 04:00:30|20376.43|20296.43|20374.21|20294.21|20376.43|20296.43|20373.96|20293.96|10
1738728040000|2025-02-05 04:00:40|20374.23|20294.23|20369.49|20289.49|20374.23|20294.23|20369.33|20289.33|10
1738728050000|2025-02-05 04:00:50|20369.41|20289.41|20369.44|20289.44|20369.44|20289.44|20369.02|20289.02|9
1738728060000|2025-02-05 04:01:00|20369.17|20289.17|20364.65|20284.65|20369.17|20289.17|20364.65|20284.65|10
1738728070000|2025-02-05 04:01:10|20364.63|20284.63|20355.59|20275.59|20364.63|20284.63|20355.59|20275.59|10
1738728080000|2025-02-05 04:01:20|20353.13|20273.13|20354.37|20274.37|20355.11|20275.11|20353|20273|10
1738728090000|2025-02-05 04:01:30|20354.41|20274.41|20356.49|20276.49|20356.72|20276.72|20354.41|20274.41|10
1738728100000|2025-02-05 04:01:40|20356.39|20276.39|20359.96|20279.96|20359.96|20279.96|20356.04|20276.04|10
1738728110000|2025-02-05 04:01:50|20360.66|20280.66|20362.21|20282.21|20362.21|20282.21|20360.66|20280.66|10
1738728120000|2025-02-05 04:02:00|20363.18|20283.18|20365.78|20285.78|20365.78|20285.78|20362.94|20282.94|10
1738728130000|2025-02-05 04:02:10|20365.96|20285.96|20369.46|20289.46|20369.46|20289.46|20365.05|20285.05|10
1738728140000|2025-02-05 04:02:20|20369.54|20289.54|20374.12|20294.12|20374.12|20294.12|20369.54|20289.54|9
1738728150000|2025-02-05 04:02:30|20374.09|20294.09|20375.1|20295.1|20375.1|20295.1|20374.09|20294.09|9
1738728160000|2025-02-05 04:02:40|20376.32|20296.32|20378.03|20298.03|20378.03|20298.03|20376.32|20296.32|10
1738728170000|2025-02-05 04:02:50|20378.04|20298.04|20378.18|20298.18|20378.33|20298.33|20377.66|20297.66|10
1738728180000|2025-02-05 04:03:00|20378.05|20298.05|20379.65|20299.65|20379.65|20299.65|20377.53|20297.53|9
1738728190000|2025-02-05 04:03:10|20379.53|20299.53|20386.54|20306.54|20386.54|20306.54|20379.53|20299.53|9
1738728200000|2025-02-05 04:03:20|20387.59|20307.59|20391.45|20311.45|20391.45|20311.45|20387.59|20307.59|10
1738728210000|2025-02-05 04:03:30|20391.44|20311.44|20390.61|20310.61|20392.19|20312.19|20390.58|20310.58|10
1738728220000|2025-02-05 04:03:40|20390.58|20310.58|20388.34|20308.34|20390.6|20310.6|20388.34|20308.34|10
1738728230000|2025-02-05 04:03:50|20387.26|20307.26|20385.02|20305.02|20387.26|20307.26|20384.93|20304.93|10
1738728240000|2025-02-05 04:04:00|20385.05|20305.05|20385.91|20305.91|20385.91|20305.91|20384.19|20304.19|10
1738728250000|2025-02-05 04:04:10|20385.87|20305.87|20387.05|20307.05|20387.05|20307.05|20385.82|20305.82|10
1738728260000|2025-02-05 04:04:20|20389.31|20309.31|20389.98|20309.98|20390.12|20310.12|20389.31|20309.31|10
1738728270000|2025-02-05 04:04:30|20390|20310|20390.66|20310.66|20390.7|20310.7|20390|20310|6
1738728280000|2025-02-05 04:04:40|20390.62|20310.62|20391.55|20311.55|20391.96|20311.96|20390.62|20310.62|8
1738728290000|2025-02-05 04:04:50|20391.26|20311.26|20389.83|20309.83|20391.36|20311.36|20389.82|20309.82|10
1738728300000|2025-02-05 04:05:00|20389.87|20309.87|20390.9|20310.9|20390.9|20310.9|20389.85|20309.85|10
1738728310000|2025-02-05 04:05:10|20391.27|20311.27|20396.06|20316.06|20396.67|20316.67|20391.27|20311.27|10
1738728320000|2025-02-05 04:05:20|20395.93|20315.93|20395.67|20315.67|20395.96|20315.96|20395.67|20315.67|10
1738728330000|2025-02-05 04:05:30|20394.79|20314.79|20393.28|20313.28|20394.79|20314.79|20392.95|20312.95|10
1738728340000|2025-02-05 04:05:40|20394.47|20314.47|20393.47|20313.47|20394.56|20314.56|20393.47|20313.47|10
1738728350000|2025-02-05 04:05:50|20393.48|20313.48|20392.14|20312.14|20393.48|20313.48|20392.14|20312.14|10
1738728360000|2025-02-05 04:06:00|20392.03|20312.03|20387.68|20307.68|20392.03|20312.03|20387.68|20307.68|9
1738728370000|2025-02-05 04:06:10|20386.94|20306.94|20383.93|20303.93|20386.94|20306.94|20382.06|20302.06|10
1738728380000|2025-02-05 04:06:20|20384.03|20304.03|20379.65|20299.65|20384.03|20304.03|20379.65|20299.65|10
1738728390000|2025-02-05 04:06:30|20379.64|20299.64|20379.01|20299.01|20379.99|20299.99|20378.61|20298.61|9
1738728400000|2025-02-05 04:06:40|20379.88|20299.88|20379.17|20299.17|20380.22|20300.22|20379.17|20299.17|10
1738728410000|2025-02-05 04:06:50|20379.2|20299.2|20376.09|20296.09|20379.2|20299.2|20376.09|20296.09|10
1738728420000|2025-02-05 04:07:00|20375.9|20295.9|20373.54|20293.54|20375.9|20295.9|20373.52|20293.52|10
1738728430000|2025-02-05 04:07:10|20373.63|20293.63|20375|20295|20375.09|20295.09|20373.56|20293.56|10
1738728440000|2025-02-05 04:07:20|20375.29|20295.29|20375.64|20295.64|20375.93|20295.93|20375.29|20295.29|10
1738728450000|2025-02-05 04:07:30|20375.8|20295.8|20377.42|20297.42|20377.48|20297.48|20375.77|20295.77|9
1738728460000|2025-02-05 04:07:40|20377.19|20297.19|20380.49|20300.49|20380.49|20300.49|20377.19|20297.19|10
1738728470000|2025-02-05 04:07:50|20380.56|20300.56|20382.16|20302.16|20382.27|20302.27|20380.56|20300.56|9
1738728480000|2025-02-05 04:08:00|20381.82|20301.82|20382|20302|20382|20302|20380.97|20300.97|10
1738728490000|2025-02-05 04:08:10|20381.5|20301.5|20383.85|20303.85|20383.85|20303.85|20381.5|20301.5|9
1738728500000|2025-02-05 04:08:20|20382.86|20302.86|20383.18|20303.18|20383.18|20303.18|20382|20302|9
1738728510000|2025-02-05 04:08:30|20383.23|20303.23|20382.66|20302.66|20383.65|20303.65|20382.53|20302.53|8
1738728520000|2025-02-05 04:08:40|20382.48|20302.48|20382.77|20302.77|20382.94|20302.94|20382.44|20302.44|10
1738728530000|2025-02-05 04:08:50|20382.72|20302.72|20382.73|20302.73|20383|20303|20382.23|20302.23|8
1738728540000|2025-02-05 04:09:00|20382.64|20302.64|20378.81|20298.81|20382.64|20302.64|20378.81|20298.81|10
1738728550000|2025-02-05 04:09:10|20378.38|20298.38|20374.93|20294.93|20378.39|20298.39|20374.88|20294.88|10
1738728560000|2025-02-05 04:09:20|20374.41|20294.41|20374.28|20294.28|20374.43|20294.43|20374.24|20294.24|8
1738728570000|2025-02-05 04:09:30|20374.25|20294.25|20373.06|20293.06|20374.25|20294.25|20372.95|20292.95|9
1738728580000|2025-02-05 04:09:40|20373.41|20293.41|20375.11|20295.11|20375.32|20295.32|20373.22|20293.22|10
1738728590000|2025-02-05 04:09:50|20375.54|20295.54|20370.81|20290.81|20375.54|20295.54|20370.81|20290.81|10
1738728600000|2025-02-05 04:10:00|20370.58|20290.58|20369.53|20289.53|20371.18|20291.18|20369.53|20289.53|10
1738728610000|2025-02-05 04:10:10|20368.69|20288.69|20367.86|20287.86|20368.69|20288.69|20367.86|20287.86|10
1738728620000|2025-02-05 04:10:20|20367.83|20287.83|20367.73|20287.73|20368.03|20288.03|20367.67|20287.67|9
1738728630000|2025-02-05 04:10:30|20367.77|20287.77|20366.43|20286.43|20367.84|20287.84|20366.43|20286.43|9
1738728640000|2025-02-05 04:10:40|20366.16|20286.16|20366.05|20286.05|20366.69|20286.69|20365.81|20285.81|10
1738728650000|2025-02-05 04:10:50|20366.14|20286.14|20366.02|20286.02|20366.43|20286.43|20366.02|20286.02|10
1738728660000|2025-02-05 04:11:00|20366.26|20286.26|20370.48|20290.48|20370.58|20290.58|20366.23|20286.23|10
1738728670000|2025-02-05 04:11:10|20370.86|20290.86|20371.2|20291.2|20371.32|20291.32|20370.86|20290.86|9
1738728680000|2025-02-05 04:11:20|20371.23|20291.23|20373.15|20293.15|20373.29|20293.29|20371.23|20291.23|9
1738728690000|2025-02-05 04:11:30|20373.59|20293.59|20373.18|20293.18|20373.6|20293.6|20372.99|20292.99|10
1738728700000|2025-02-05 04:11:40|20373.76|20293.76|20374.03|20294.03|20374.17|20294.17|20373.39|20293.39|9
1738728710000|2025-02-05 04:11:50|20373.21|20293.21|20368.06|20288.06|20373.21|20293.21|20368.05|20288.05|10
1738728720000|2025-02-05 04:12:00|20368.05|20288.05|20365.84|20285.84|20368.05|20288.05|20365.84|20285.84|10
1738728730000|2025-02-05 04:12:10|20365.82|20285.82|20365.07|20285.07|20365.82|20285.82|20363.01|20283.01|10
1738728740000|2025-02-05 04:12:20|20364.66|20284.66|20364.44|20284.44|20364.66|20284.66|20364.33|20284.33|10
1738728750000|2025-02-05 04:12:30|20365.45|20285.45|20365.41|20285.41|20366.33|20286.33|20364.84|20284.84|9
1738728760000|2025-02-05 04:12:40|20365.71|20285.71|20366.46|20286.46|20366.46|20286.46|20365.71|20285.71|9
1738728770000|2025-02-05 04:12:50|20366.38|20286.38|20367.09|20287.09|20367.48|20287.48|20366.38|20286.38|10
1738728780000|2025-02-05 04:13:00|20367.1|20287.1|20365.78|20285.78|20367.1|20287.1|20365.78|20285.78|7
1738728790000|2025-02-05 04:13:10|20365.8|20285.8|20361.99|20281.99|20365.8|20285.8|20361.99|20281.99|10
1738728800000|2025-02-05 04:13:20|20354.98|20274.98|20351.48|20271.48|20354.98|20274.98|20351.48|20271.48|10
1738728810000|2025-02-05 04:13:30|20351.68|20271.68|20350.95|20270.95|20352.34|20272.34|20350.75|20270.75|10
1738728820000|2025-02-05 04:13:40|20350.99|20270.99|20349.9|20269.9|20350.99|20270.99|20349.59|20269.59|8
1738728830000|2025-02-05 04:13:50|20349.79|20269.79|20349.25|20269.25|20349.79|20269.79|20349.09|20269.09|8
1738728840000|2025-02-05 04:14:00|20349.14|20269.14|20346.91|20266.91|20350.02|20270.02|20346.91|20266.91|10
1738728850000|2025-02-05 04:14:10|20346.21|20266.21|20343.84|20263.84|20346.39|20266.39|20343.84|20263.84|9
1738728860000|2025-02-05 04:14:20|20343.82|20263.82|20343.08|20263.08|20343.82|20263.82|20343.05|20263.05|10
1738728870000|2025-02-05 04:14:30|20343.51|20263.51|20342.03|20262.03|20343.7|20263.7|20342.03|20262.03|8
1738728880000|2025-02-05 04:14:40|20342|20262|20344.43|20264.43|20344.44|20264.44|20341.75|20261.75|9
1738728890000|2025-02-05 04:14:50|20344.42|20264.42|20345.87|20265.87|20345.87|20265.87|20344.38|20264.38|9
1738728900000|2025-02-05 04:15:00|20345.89|20265.89|20348.12|20268.12|20348.12|20268.12|20345.89|20265.89|10
1738728910000|2025-02-05 04:15:10|20347.16|20267.16|20346.99|20266.99|20347.25|20267.25|20346.89|20266.89|10
1738728920000|2025-02-05 04:15:20|20347.01|20267.01|20357.2|20277.2|20357.21|20277.21|20347.01|20267.01|9
1738728930000|2025-02-05 04:15:30|20357.22|20277.22|20355.21|20275.21|20357.22|20277.22|20354.97|20274.97|9
1738728940000|2025-02-05 04:15:40|20355.01|20275.01|20353.29|20273.29|20355.01|20275.01|20352.85|20272.85|10
1738728950000|2025-02-05 04:15:50|20353.21|20273.21|20352.85|20272.85|20353.21|20273.21|20351.76|20271.76|9
1738728960000|2025-02-05 04:16:00|20352.76|20272.76|20345.71|20265.71|20353.16|20273.16|20345.71|20265.71|9
1738728970000|2025-02-05 04:16:10|20345.74|20265.74|20348.35|20268.35|20348.35|20268.35|20345.74|20265.74|9
1738728980000|2025-02-05 04:16:20|20348.46|20268.46|20351.2|20271.2|20351.2|20271.2|20348.45|20268.45|10
1738728990000|2025-02-05 04:16:30|20351.22|20271.22|20354.53|20274.53|20354.53|20274.53|20351.22|20271.22|9
1738729000000|2025-02-05 04:16:40|20354.52|20274.52|20353.23|20273.23|20354.63|20274.63|20352.8|20272.8|9
1738729010000|2025-02-05 04:16:50|20352.44|20272.44|20350.05|20270.05|20352.65|20272.65|20349.45|20269.45|7
1738729020000|2025-02-05 04:17:00|20350.71|20270.71|20351.49|20271.49|20352.11|20272.11|20350.71|20270.71|10
1738729030000|2025-02-05 04:17:10|20351.5|20271.5|20359.2|20279.2|20359.2|20279.2|20351.33|20271.33|10
1738729040000|2025-02-05 04:17:20|20359.21|20279.21|20361.95|20281.95|20361.99|20281.99|20359.21|20279.21|9
1738729050000|2025-02-05 04:17:30|20361.96|20281.96|20360.8|20280.8|20361.98|20281.98|20360.75|20280.75|9
1738729060000|2025-02-05 04:17:40|20360.41|20280.41|20358.91|20278.91|20360.41|20280.41|20358.91|20278.91|8
1738729070000|2025-02-05 04:17:50|20358.43|20278.43|20359.48|20279.48|20359.48|20279.48|20358.38|20278.38|10
1738729080000|2025-02-05 04:18:00|20359.45|20279.45|20357.18|20277.18|20359.45|20279.45|20357.03|20277.03|10
1738729090000|2025-02-05 04:18:10|20357.5|20277.5|20356.3|20276.3|20357.65|20277.65|20356.29|20276.29|10
1738729100000|2025-02-05 04:18:20|20356.2|20276.2|20358.58|20278.58|20359.12|20279.12|20356.2|20276.2|9
1738729110000|2025-02-05 04:18:30|20360.19|20280.19|20360.84|20280.84|20360.99|20280.99|20359.52|20279.52|10
1738729120000|2025-02-05 04:18:40|20360.77|20280.77|20361.02|20281.02|20361.27|20281.27|20360.52|20280.52|10
1738729130000|2025-02-05 04:18:50|20360.99|20280.99|20362.58|20282.58|20362.58|20282.58|20360.93|20280.93|10
1738729140000|2025-02-05 04:19:00|20362.88|20282.88|20362.36|20282.36|20362.98|20282.98|20362.01|20282.01|9
1738729150000|2025-02-05 04:19:10|20362.85|20282.85|20362.33|20282.33|20363.25|20283.25|20362.33|20282.33|10
1738729160000|2025-02-05 04:19:20|20362.4|20282.4|20360.63|20280.63|20362.61|20282.61|20360.34|20280.34|10
1738729170000|2025-02-05 04:19:30|20360.85|20280.85|20361.31|20281.31|20362.14|20282.14|20360.85|20280.85|10
1738729180000|2025-02-05 04:19:40|20361.18|20281.18|20358.96|20278.96|20361.18|20281.18|20358.96|20278.96|9
1738729190000|2025-02-05 04:19:50|20358.4|20278.4|20355.36|20275.36|20358.4|20278.4|20355.36|20275.36|10
1738729200000|2025-02-05 04:20:00|20354.52|20274.52|20353.81|20273.81|20354.52|20274.52|20353.69|20273.69|10
1738729210000|2025-02-05 04:20:10|20353.74|20273.74|20352.49|20272.49|20353.74|20273.74|20352.49|20272.49|10
1738729220000|2025-02-05 04:20:20|20352.43|20272.43|20351.34|20271.34|20352.43|20272.43|20351.34|20271.34|10
1738729230000|2025-02-05 04:20:30|20351.42|20271.42|20351.82|20271.82|20351.96|20271.96|20351.42|20271.42|9
1738729240000|2025-02-05 04:20:40|20351.79|20271.79|20350.96|20270.96|20351.79|20271.79|20350.96|20270.96|8
1738729250000|2025-02-05 04:20:50|20351.09|20271.09|20348.99|20268.99|20351.09|20271.09|20348.42|20268.42|8
1738729260000|2025-02-05 04:21:00|20348.66|20268.66|20342.41|20262.41|20348.66|20268.66|20342.41|20262.41|10
1738729270000|2025-02-05 04:21:10|20341.43|20261.43|20336.49|20256.49|20341.43|20261.43|20336.48|20256.48|10
1738729280000|2025-02-05 04:21:20|20336.37|20256.37|20336.55|20256.55|20336.75|20256.75|20336.13|20256.13|10
1738729290000|2025-02-05 04:21:30|20337.41|20257.41|20335.54|20255.54|20338.22|20258.22|20335.54|20255.54|10
1738729300000|2025-02-05 04:21:40|20335.4|20255.4|20334.12|20254.12|20335.5|20255.5|20334.12|20254.12|10
1738729310000|2025-02-05 04:21:50|20334.18|20254.18|20335.42|20255.42|20335.42|20255.42|20333.89|20253.89|10
1738729320000|2025-02-05 04:22:00|20335.45|20255.45|20333.24|20253.24|20335.45|20255.45|20333.07|20253.07|10
1738729330000|2025-02-05 04:22:10|20333.26|20253.26|20334.04|20254.04|20335.08|20255.08|20333.26|20253.26|10
1738729340000|2025-02-05 04:22:20|20332.89|20252.89|20332.7|20252.7|20333.06|20253.06|20332.53|20252.53|9
1738729350000|2025-02-05 04:22:30|20332.82|20252.82|20333.76|20253.76|20333.76|20253.76|20332.82|20252.82|10
1738729360000|2025-02-05 04:22:40|20334.51|20254.51|20337.96|20257.96|20337.96|20257.96|20334.51|20254.51|10
1738729370000|2025-02-05 04:22:50|20338.54|20258.54|20340.15|20260.15|20340.15|20260.15|20338.54|20258.54|10
1738729380000|2025-02-05 04:23:00|20340.25|20260.25|20340.15|20260.15|20341.07|20261.07|20339.67|20259.67|10
1738729390000|2025-02-05 04:23:10|20339.31|20259.31|20338.61|20258.61|20339.31|20259.31|20338.61|20258.61|9
1738729400000|2025-02-05 04:23:20|20338.43|20258.43|20337.41|20257.41|20338.43|20258.43|20337.05|20257.05|10
1738729410000|2025-02-05 04:23:30|20337.25|20257.25|20336.94|20256.94|20337.25|20257.25|20336.71|20256.71|10
1738729420000|2025-02-05 04:23:40|20336.95|20256.95|20337.41|20257.41|20337.41|20257.41|20336.95|20256.95|10
1738729430000|2025-02-05 04:23:50|20337.62|20257.62|20338.16|20258.16|20338.16|20258.16|20337.62|20257.62|10
1738729440000|2025-02-05 04:24:00|20338.13|20258.13|20338.23|20258.23|20338.32|20258.32|20338.11|20258.11|8
1738729450000|2025-02-05 04:24:10|20338.19|20258.19|20337.59|20257.59|20338.19|20258.19|20337.56|20257.56|8
1738729460000|2025-02-05 04:24:20|20337.6|20257.6|20337.12|20257.12|20337.6|20257.6|20337|20257|8
1738729470000|2025-02-05 04:24:30|20337.06|20257.06|20336.1|20256.1|20337.06|20257.06|20336.04|20256.04|9
1738729480000|2025-02-05 04:24:40|20336.33|20256.33|20337.38|20257.38|20337.38|20257.38|20336.33|20256.33|10
1738729490000|2025-02-05 04:24:50|20337.31|20257.31|20336.87|20256.87|20337.31|20257.31|20336.86|20256.86|9
1738729500000|2025-02-05 04:25:00|20337|20257|20335.93|20255.93|20337|20257|20335.93|20255.93|9
1738729510000|2025-02-05 04:25:10|20335.2|20255.2|20339.09|20259.09|20339.09|20259.09|20335.2|20255.2|9
1738729520000|2025-02-05 04:25:20|20339.06|20259.06|20341.13|20261.13|20341.14|20261.14|20339.06|20259.06|9
1738729530000|2025-02-05 04:25:30|20341.8|20261.8|20341.76|20261.76|20342.26|20262.26|20341.41|20261.41|9
1738729540000|2025-02-05 04:25:40|20341.85|20261.85|20341.74|20261.74|20341.97|20261.97|20341.12|20261.12|10
1738729550000|2025-02-05 04:25:50|20341.79|20261.79|20341.67|20261.67|20341.79|20261.79|20341.67|20261.67|7
1738729560000|2025-02-05 04:26:00|20341.45|20261.45|20341.81|20261.81|20341.81|20261.81|20341.45|20261.45|9
1738729570000|2025-02-05 04:26:10|20342.6|20262.6|20343.14|20263.14|20344.21|20264.21|20342.6|20262.6|8
1738729580000|2025-02-05 04:26:20|20342.82|20262.82|20342.34|20262.34|20342.87|20262.87|20341.9|20261.9|9
1738729590000|2025-02-05 04:26:30|20342.57|20262.57|20349.36|20269.36|20349.47|20269.47|20342.57|20262.57|8
1738729600000|2025-02-05 04:26:40|20349.72|20269.72|20350.88|20270.88|20350.88|20270.88|20349.34|20269.34|10
1738729610000|2025-02-05 04:26:50|20350.87|20270.87|20350.01|20270.01|20351.28|20271.28|20350.01|20270.01|10
1738729620000|2025-02-05 04:27:00|20349.96|20269.96|20345.79|20265.79|20349.96|20269.96|20345.79|20265.79|9
1738729630000|2025-02-05 04:27:10|20345.84|20265.84|20347.98|20267.98|20347.98|20267.98|20345.81|20265.81|10
1738729640000|2025-02-05 04:27:20|20348.02|20268.02|20348.12|20268.12|20348.47|20268.47|20347.77|20267.77|10
1738729650000|2025-02-05 04:27:30|20347.93|20267.93|20344.78|20264.78|20347.93|20267.93|20344.78|20264.78|10
1738729660000|2025-02-05 04:27:40|20344.64|20264.64|20340.71|20260.71|20344.64|20264.64|20340.55|20260.55|9
1738729670000|2025-02-05 04:27:50|20340.57|20260.57|20340.61|20260.61|20340.95|20260.95|20340.53|20260.53|9
1738729680000|2025-02-05 04:28:00|20340.6|20260.6|20340.07|20260.07|20340.85|20260.85|20339.83|20259.83|10
1738729690000|2025-02-05 04:28:10|20340.22|20260.22|20339.43|20259.43|20340.28|20260.28|20339.43|20259.43|10
1738729700000|2025-02-05 04:28:20|20339.42|20259.42|20338.74|20258.74|20340.4|20260.4|20337.86|20257.86|10
1738729710000|2025-02-05 04:28:30|20338.6|20258.6|20341.65|20261.65|20341.84|20261.84|20338.6|20258.6|8
1738729720000|2025-02-05 04:28:40|20341.67|20261.67|20340.71|20260.71|20341.67|20261.67|20340.71|20260.71|9
1738729730000|2025-02-05 04:28:50|20340.02|20260.02|20331.92|20251.92|20340.02|20260.02|20331.92|20251.92|8
1738729740000|2025-02-05 04:29:00|20331.87|20251.87|20330.89|20250.89|20332.11|20252.11|20330.89|20250.89|9
1738729750000|2025-02-05 04:29:10|20330.9|20250.9|20330.73|20250.73|20331.2|20251.2|20330.73|20250.73|8
1738729760000|2025-02-05 04:29:20|20330.72|20250.72|20327.76|20247.76|20330.72|20250.72|20327.76|20247.76|9
1738729770000|2025-02-05 04:29:30|20327.33|20247.33|20321.1|20241.1|20339.81|20259.81|20321.1|20241.1|10
1738729780000|2025-02-05 04:29:40|20320.76|20240.76|20320.56|20240.56|20320.87|20240.87|20319.28|20239.28|10
1738729790000|2025-02-05 04:29:50|20320.52|20240.52|20318.55|20238.55|20320.58|20240.58|20318.55|20238.55|10
1738729800000|2025-02-05 04:30:00|20318.53|20238.53|20319.26|20239.26|20320.11|20240.11|20318.52|20238.52|10
1738729810000|2025-02-05 04:30:10|20319.3|20239.3|20319.14|20239.14|20319.3|20239.3|20318.68|20238.68|9
1738729820000|2025-02-05 04:30:20|20319.79|20239.79|20320.96|20240.96|20320.96|20240.96|20319.79|20239.79|9
1738729830000|2025-02-05 04:30:30|20320.98|20240.98|20321.98|20241.98|20321.98|20241.98|20320.98|20240.98|10
1738729840000|2025-02-05 04:30:40|20322.85|20242.85|20322.64|20242.64|20322.85|20242.85|20322.63|20242.63|10
1738729850000|2025-02-05 04:30:50|20323.13|20243.13|20326.83|20246.83|20326.83|20246.83|20323.13|20243.13|10
1738729860000|2025-02-05 04:31:00|20326.68|20246.68|20327.44|20247.44|20327.45|20247.45|20325.8|20245.8|10
1738729870000|2025-02-05 04:31:10|20327.51|20247.51|20325.64|20245.64|20327.69|20247.69|20325.64|20245.64|10
1738729880000|2025-02-05 04:31:20|20325|20245|20325.7|20245.7|20325.7|20245.7|20323.87|20243.87|10
1738729890000|2025-02-05 04:31:30|20326.26|20246.26|20326.46|20246.46|20326.94|20246.94|20326.26|20246.26|8
1738729900000|2025-02-05 04:31:40|20326.48|20246.48|20328.45|20248.45|20328.45|20248.45|20326.48|20246.48|8
1738729910000|2025-02-05 04:31:50|20329.13|20249.13|20334.53|20254.53|20334.53|20254.53|20329.13|20249.13|10
1738729920000|2025-02-05 04:32:00|20334.82|20254.82|20333.47|20253.47|20335.54|20255.54|20333.47|20253.47|10
1738729930000|2025-02-05 04:32:10|20333.55|20253.55|20334.32|20254.32|20334.7|20254.7|20333.49|20253.49|8
1738729940000|2025-02-05 04:32:20|20333.98|20253.98|20333.67|20253.67|20333.98|20253.98|20333.49|20253.49|8
1738729950000|2025-02-05 04:32:30|20333.68|20253.68|20336.3|20256.3|20336.3|20256.3|20333.68|20253.68|9
1738729960000|2025-02-05 04:32:40|20336.44|20256.44|20340.24|20260.24|20340.24|20260.24|20336.44|20256.44|8
1738729970000|2025-02-05 04:32:50|20341.95|20261.95|20346.6|20266.6|20346.6|20266.6|20341.95|20261.95|10
1738729980000|2025-02-05 04:33:00|20346.65|20266.65|20346.39|20266.39|20346.65|20266.65|20346.38|20266.38|7
1738729990000|2025-02-05 04:33:10|20346.6|20266.6|20347.43|20267.43|20347.48|20267.48|20346.6|20266.6|9
1738730000000|2025-02-05 04:33:20|20349.15|20269.15|20349.91|20269.91|20350.43|20270.43|20349.15|20269.15|10
1738730010000|2025-02-05 04:33:30|20349.68|20269.68|20351.01|20271.01|20351.01|20271.01|20349.68|20269.68|9
1738730020000|2025-02-05 04:33:40|20351.02|20271.02|20351.72|20271.72|20351.9|20271.9|20351.02|20271.02|10
1738730030000|2025-02-05 04:33:50|20352.25|20272.25|20352.11|20272.11|20352.38|20272.38|20351.71|20271.71|10
1738730040000|2025-02-05 04:34:00|20352.13|20272.13|20352.05|20272.05|20352.41|20272.41|20351.88|20271.88|10
1738730050000|2025-02-05 04:34:10|20354.32|20274.32|20354.31|20274.31|20354.64|20274.64|20354.3|20274.3|10
1738730060000|2025-02-05 04:34:20|20354.45|20274.45|20355.65|20275.65|20355.65|20275.65|20354.45|20274.45|9
1738730070000|2025-02-05 04:34:30|20355.68|20275.68|20355.93|20275.93|20356.1|20276.1|20355.68|20275.68|10
1738730080000|2025-02-05 04:34:40|20355.92|20275.92|20357.46|20277.46|20357.46|20277.46|20355.92|20275.92|9
1738730090000|2025-02-05 04:34:50|20357.53|20277.53|20358.79|20278.79|20359.39|20279.39|20357.53|20277.53|9
1738730100000|2025-02-05 04:35:00|20360.14|20280.14|20368.47|20288.47|20368.47|20288.47|20359.92|20279.92|10
1738730110000|2025-02-05 04:35:10|20368.75|20288.75|20376.8|20296.8|20376.8|20296.8|20368.75|20288.75|10
1738730120000|2025-02-05 04:35:20|20377.28|20297.28|20376.99|20296.99|20377.51|20297.51|20376.87|20296.87|10
1738730130000|2025-02-05 04:35:30|20376.95|20296.95|20376.79|20296.79|20376.96|20296.96|20376.79|20296.79|7
1738730140000|2025-02-05 04:35:40|20376.58|20296.58|20375.4|20295.4|20376.58|20296.58|20375.37|20295.37|10
1738730150000|2025-02-05 04:35:50|20375.72|20295.72|20373.99|20293.99|20375.72|20295.72|20373.99|20293.99|9
1738730160000|2025-02-05 04:36:00|20374.17|20294.17|20375.44|20295.44|20375.44|20295.44|20374.15|20294.15|10
1738730170000|2025-02-05 04:36:10|20376.79|20296.79|20375.74|20295.74|20377.14|20297.14|20375.48|20295.48|10
1738730180000|2025-02-05 04:36:20|20376.72|20296.72|20382.66|20302.66|20383.05|20303.05|20376.72|20296.72|10
1738730190000|2025-02-05 04:36:30|20383.04|20303.04|20381|20301|20383.5|20303.5|20381|20301|10
1738730200000|2025-02-05 04:36:40|20380.79|20300.79|20380.69|20300.69|20380.79|20300.79|20380.03|20300.03|10
1738730210000|2025-02-05 04:36:50|20380.68|20300.68|20380.67|20300.67|20380.99|20300.99|20380.29|20300.29|10
1738730220000|2025-02-05 04:37:00|20380.68|20300.68|20378.38|20298.38|20380.68|20300.68|20378.33|20298.33|10
1738730230000|2025-02-05 04:37:10|20378.36|20298.36|20379.73|20299.73|20379.96|20299.96|20378.34|20298.34|10
1738730240000|2025-02-05 04:37:20|20380.32|20300.32|20378.06|20298.06|20380.32|20300.32|20378|20298|10
1738730250000|2025-02-05 04:37:30|20377.26|20297.26|20377.11|20297.11|20377.4|20297.4|20376.82|20296.82|9
1738730260000|2025-02-05 04:37:40|20377.06|20297.06|20374.48|20294.48|20377.11|20297.11|20374.48|20294.48|9
1738730270000|2025-02-05 04:37:50|20374.18|20294.18|20372.61|20292.61|20374.18|20294.18|20372.59|20292.59|9
1738730280000|2025-02-05 04:38:00|20371.59|20291.59|20371.64|20291.64|20371.64|20291.64|20370.72|20290.72|9
1738730290000|2025-02-05 04:38:10|20371.87|20291.87|20373.35|20293.35|20373.35|20293.35|20371.87|20291.87|10
1738730300000|2025-02-05 04:38:20|20373.34|20293.34|20372.84|20292.84|20373.62|20293.62|20372.78|20292.78|10
1738730310000|2025-02-05 04:38:30|20373|20293|20373.41|20293.41|20373.56|20293.56|20373|20293|9
1738730320000|2025-02-05 04:38:40|20373.61|20293.61|20374.86|20294.86|20374.93|20294.93|20373.61|20293.61|9
1738730330000|2025-02-05 04:38:50|20375.54|20295.54|20376.37|20296.37|20376.37|20296.37|20375.54|20295.54|8
1738730340000|2025-02-05 04:39:00|20376.17|20296.17|20376.2|20296.2|20376.23|20296.23|20376.17|20296.17|9
1738730350000|2025-02-05 04:39:10|20376.19|20296.19|20378|20298|20378|20298|20375.59|20295.59|10
1738730360000|2025-02-05 04:39:20|20378.38|20298.38|20378.62|20298.62|20378.83|20298.83|20378.37|20298.37|9
1738730370000|2025-02-05 04:39:30|20378.68|20298.68|20378.43|20298.43|20378.68|20298.68|20378.09|20298.09|10
1738730380000|2025-02-05 04:39:40|20378.42|20298.42|20376.08|20296.08|20378.42|20298.42|20375.8|20295.8|8
1738730390000|2025-02-05 04:39:50|20376.03|20296.03|20376.9|20296.9|20377.01|20297.01|20376.03|20296.03|9
1738730400000|2025-02-05 04:40:00|20376.69|20296.69|20377.95|20297.95|20377.95|20297.95|20376.43|20296.43|10
1738730410000|2025-02-05 04:40:10|20378.18|20298.18|20376.99|20296.99|20378.18|20298.18|20376.99|20296.99|10
1738730420000|2025-02-05 04:40:20|20377.42|20297.42|20377.28|20297.28|20378.54|20298.54|20377.28|20297.28|9
1738730430000|2025-02-05 04:40:30|20377.23|20297.23|20380.77|20300.77|20381.07|20301.07|20377.23|20297.23|10
1738730440000|2025-02-05 04:40:40|20380.87|20300.87|20380.23|20300.23|20380.93|20300.93|20380.23|20300.23|10
1738730450000|2025-02-05 04:40:50|20380.01|20300.01|20380.11|20300.11|20380.18|20300.18|20379.86|20299.86|9
1738730460000|2025-02-05 04:41:00|20380.07|20300.07|20379.3|20299.3|20380.07|20300.07|20379.28|20299.28|9
1738730470000|2025-02-05 04:41:10|20379.26|20299.26|20378.54|20298.54|20379.26|20299.26|20378.54|20298.54|9
1738730480000|2025-02-05 04:41:20|20378.56|20298.56|20377.51|20297.51|20378.58|20298.58|20377.51|20297.51|9
1738730490000|2025-02-05 04:41:30|20377.45|20297.45|20378.35|20298.35|20378.35|20298.35|20376.56|20296.56|10
1738730500000|2025-02-05 04:41:40|20378.27|20298.27|20380.05|20300.05|20380.05|20300.05|20378.09|20298.09|10
1738730510000|2025-02-05 04:41:50|20380.08|20300.08|20382.65|20302.65|20382.65|20302.65|20380.08|20300.08|9
1738730520000|2025-02-05 04:42:00|20383.28|20303.28|20387.1|20307.1|20387.1|20307.1|20383.28|20303.28|9
1738730530000|2025-02-05 04:42:10|20387.11|20307.11|20391.01|20311.01|20391.01|20311.01|20387.11|20307.11|8
1738730540000|2025-02-05 04:42:20|20391.02|20311.02|20392.31|20312.31|20392.31|20312.31|20390.94|20310.94|10
1738730550000|2025-02-05 04:42:30|20392.34|20312.34|20395.22|20315.22|20395.22|20315.22|20392.34|20312.34|9
1738730560000|2025-02-05 04:42:40|20395.23|20315.23|20394.31|20314.31|20395.27|20315.27|20394.31|20314.31|8
1738730570000|2025-02-05 04:42:50|20394.07|20314.07|20393.46|20313.46|20394.79|20314.79|20393.46|20313.46|10
1738730580000|2025-02-05 04:43:00|20393.2|20313.2|20393.61|20313.61|20393.61|20313.61|20393.2|20313.2|9
1738730590000|2025-02-05 04:43:10|20393.7|20313.7|20394.66|20314.66|20394.86|20314.86|20393.7|20313.7|10
1738730600000|2025-02-05 04:43:20|20394.65|20314.65|20393.79|20313.79|20395.03|20315.03|20393.65|20313.65|10
1738730610000|2025-02-05 04:43:30|20393.85|20313.85|20394.62|20314.62|20394.62|20314.62|20393.24|20313.24|9
1738730620000|2025-02-05 04:43:40|20394.73|20314.73|20398.29|20318.29|20398.52|20318.52|20394.54|20314.54|10
1738730630000|2025-02-05 04:43:50|20398.35|20318.35|20398.3|20318.3|20398.35|20318.35|20398.27|20318.27|8
1738730640000|2025-02-05 04:44:00|20398.47|20318.47|20399.56|20319.56|20399.56|20319.56|20398.47|20318.47|8
1738730650000|2025-02-05 04:44:10|20399.6|20319.6|20400.98|20320.98|20400.98|20320.98|20399.6|20319.6|10
1738730660000|2025-02-05 04:44:20|20401.04|20321.04|20402.63|20322.63|20402.88|20322.88|20400.94|20320.94|10
1738730670000|2025-02-05 04:44:30|20402.64|20322.64|20403.84|20323.84|20403.99|20323.99|20402.64|20322.64|10
1738730680000|2025-02-05 04:44:40|20403.86|20323.86|20403.52|20323.52|20404.34|20324.34|20403.52|20323.52|9
1738730690000|2025-02-05 04:44:50|20404.56|20324.56|20405.01|20325.01|20405.43|20325.43|20404.56|20324.56|9
1738730700000|2025-02-05 04:45:00|20404.43|20324.43|20406.32|20326.32|20406.74|20326.74|20404.43|20324.43|10
1738730710000|2025-02-05 04:45:10|20406.89|20326.89|20408.3|20328.3|20408.4|20328.4|20406.89|20326.89|10
1738730720000|2025-02-05 04:45:20|20409.1|20329.1|20418.29|20338.29|20418.37|20338.37|20409.1|20329.1|10
1738730730000|2025-02-05 04:45:30|20418.65|20338.65|20415.04|20335.04|20418.98|20338.98|20415.04|20335.04|10
1738730740000|2025-02-05 04:45:40|20414.65|20334.65|20416|20336|20417.84|20337.84|20414.62|20334.62|10
1738730750000|2025-02-05 04:45:50|20415.87|20335.87|20415.78|20335.78|20415.87|20335.87|20415.57|20335.57|9
1738730760000|2025-02-05 04:46:00|20415.91|20335.91|20413.01|20333.01|20415.91|20335.91|20413.01|20333.01|9
1738730770000|2025-02-05 04:46:10|20412.69|20332.69|20412.6|20332.6|20413.86|20333.86|20412.03|20332.03|10
1738730780000|2025-02-05 04:46:20|20412.59|20332.59|20408.63|20328.63|20412.68|20332.68|20408.56|20328.56|10
1738730790000|2025-02-05 04:46:30|20408.4|20328.4|20407|20327|20408.4|20328.4|20407|20327|10
1738730800000|2025-02-05 04:46:40|20406.84|20326.84|20403.52|20323.52|20406.84|20326.84|20403.51|20323.51|9
1738730810000|2025-02-05 04:46:50|20403.5|20323.5|20400.96|20320.96|20403.5|20323.5|20400.96|20320.96|10
1738730820000|2025-02-05 04:47:00|20400.68|20320.68|20401.7|20321.7|20401.7|20321.7|20399.83|20319.83|10
1738730830000|2025-02-05 04:47:10|20401.6|20321.6|20401.78|20321.78|20401.83|20321.83|20400.97|20320.97|10
1738730840000|2025-02-05 04:47:20|20401.83|20321.83|20403.03|20323.03|20403.03|20323.03|20401.82|20321.82|10
1738730850000|2025-02-05 04:47:30|20404.12|20324.12|20404.48|20324.48|20404.48|20324.48|20403.64|20323.64|8
1738730860000|2025-02-05 04:47:40|20404.62|20324.62|20404.62|20324.62|20404.84|20324.84|20404.49|20324.49|10
1738730870000|2025-02-05 04:47:50|20404.71|20324.71|20405.87|20325.87|20406.01|20326.01|20404.71|20324.71|10
1738730880000|2025-02-05 04:48:00|20405.51|20325.51|20404.77|20324.77|20405.58|20325.58|20404.77|20324.77|10
1738730890000|2025-02-05 04:48:10|20404.78|20324.78|20403.12|20323.12|20404.92|20324.92|20403.09|20323.09|10
1738730900000|2025-02-05 04:48:20|20402.03|20322.03|20402.08|20322.08|20402.57|20322.57|20401.8|20321.8|8
1738730910000|2025-02-05 04:48:30|20400.68|20320.68|20400.17|20320.17|20400.68|20320.68|20400.15|20320.15|7
1738730920000|2025-02-05 04:48:40|20400.33|20320.33|20400.27|20320.27|20400.33|20320.33|20399.79|20319.79|10
1738730930000|2025-02-05 04:48:50|20400.26|20320.26|20401.32|20321.32|20401.32|20321.32|20400.26|20320.26|10
1738730940000|2025-02-05 04:49:00|20401.09|20321.09|20400.65|20320.65|20401.26|20321.26|20400.65|20320.65|10
1738730950000|2025-02-05 04:49:10|20400.93|20320.93|20401.6|20321.6|20401.82|20321.82|20400.9|20320.9|8
1738730960000|2025-02-05 04:49:20|20401.43|20321.43|20401.52|20321.52|20401.52|20321.52|20401.28|20321.28|9
1738730970000|2025-02-05 04:49:30|20401.71|20321.71|20401.38|20321.38|20401.71|20321.71|20401.38|20321.38|8
1738730980000|2025-02-05 04:49:40|20401.03|20321.03|20399.74|20319.74|20401.03|20321.03|20399.74|20319.74|9
1738730990000|2025-02-05 04:49:50|20399.68|20319.68|20401.1|20321.1|20401.38|20321.38|20399.68|20319.68|8
1738731000000|2025-02-05 04:50:00|20403.42|20323.42|20402.49|20322.49|20404.89|20324.89|20402.49|20322.49|9
1738731010000|2025-02-05 04:50:10|20402.89|20322.89|20404.92|20324.92|20405.97|20325.97|20402.89|20322.89|10
1738731020000|2025-02-05 04:50:20|20404.97|20324.97|20398.39|20318.39|20404.97|20324.97|20398.39|20318.39|10
1738731030000|2025-02-05 04:50:30|20397.61|20317.61|20392.66|20312.66|20397.61|20317.61|20392.66|20312.66|10
1738731040000|2025-02-05 04:50:40|20392.08|20312.08|20385.75|20305.75|20392.08|20312.08|20385.75|20305.75|10
1738731050000|2025-02-05 04:50:50|20385.6|20305.6|20386.72|20306.72|20386.85|20306.85|20385.01|20305.01|10
1738731060000|2025-02-05 04:51:00|20386.85|20306.85|20388.35|20308.35|20388.99|20308.99|20386.85|20306.85|9
1738731070000|2025-02-05 04:51:10|20387.69|20307.69|20386.89|20306.89|20388.03|20308.03|20386.88|20306.88|9
1738731080000|2025-02-05 04:51:20|20386.86|20306.86|20384.96|20304.96|20386.86|20306.86|20384.96|20304.96|10
1738731090000|2025-02-05 04:51:30|20384.97|20304.97|20382.88|20302.88|20385.66|20305.66|20382.88|20302.88|10
1738731100000|2025-02-05 04:51:40|20382.18|20302.18|20381.93|20301.93|20382.46|20302.46|20381.45|20301.45|9
1738731110000|2025-02-05 04:51:50|20381.7|20301.7|20380.56|20300.56|20381.7|20301.7|20379.67|20299.67|10
1738731120000|2025-02-05 04:52:00|20380.37|20300.37|20378.67|20298.67|20380.52|20300.52|20378.55|20298.55|9
1738731130000|2025-02-05 04:52:10|20378.26|20298.26|20374.71|20294.71|20378.3|20298.3|20374.71|20294.71|10
1738731140000|2025-02-05 04:52:20|20374.49|20294.49|20374.22|20294.22|20374.49|20294.49|20373.74|20293.74|10
1738731150000|2025-02-05 04:52:30|20374.21|20294.21|20368.8|20288.8|20374.28|20294.28|20368.8|20288.8|10
1738731160000|2025-02-05 04:52:40|20369.12|20289.12|20367.98|20287.98|20369.76|20289.76|20367.98|20287.98|9
1738731170000|2025-02-05 04:52:50|20368.66|20288.66|20370.28|20290.28|20370.28|20290.28|20368.66|20288.66|10
1738731180000|2025-02-05 04:53:00|20370.48|20290.48|20373.03|20293.03|20373.03|20293.03|20370.31|20290.31|10
1738731190000|2025-02-05 04:53:10|20373.15|20293.15|20374.52|20294.52|20374.52|20294.52|20373.15|20293.15|10
1738731200000|2025-02-05 04:53:20|20374.41|20294.41|20375.97|20295.97|20375.97|20295.97|20374.41|20294.41|8
1738731210000|2025-02-05 04:53:30|20376.22|20296.22|20376.91|20296.91|20377.07|20297.07|20376.22|20296.22|10
1738731220000|2025-02-05 04:53:40|20376.45|20296.45|20380.17|20300.17|20380.17|20300.17|20376.45|20296.45|10
1738731230000|2025-02-05 04:53:50|20380.25|20300.25|20383.34|20303.34|20383.34|20303.34|20380.25|20300.25|10
1738731240000|2025-02-05 04:54:00|20383.26|20303.26|20382.02|20302.02|20383.26|20303.26|20380.77|20300.77|9
1738731250000|2025-02-05 04:54:10|20381.46|20301.46|20381.04|20301.04|20381.46|20301.46|20380.94|20300.94|10
1738731260000|2025-02-05 04:54:20|20381.03|20301.03|20378.35|20298.35|20381.03|20301.03|20378.22|20298.22|10
1738731270000|2025-02-05 04:54:30|20378.33|20298.33|20377.17|20297.17|20378.33|20298.33|20376.84|20296.84|10
1738731280000|2025-02-05 04:54:40|20376.67|20296.67|20375.73|20295.73|20376.67|20296.67|20375.52|20295.52|9
1738731290000|2025-02-05 04:54:50|20376.13|20296.13|20374.01|20294.01|20376.17|20296.17|20374.01|20294.01|10
1738731300000|2025-02-05 04:55:00|20374.02|20294.02|20373.26|20293.26|20374.02|20294.02|20373.18|20293.18|10
1738731310000|2025-02-05 04:55:10|20373.45|20293.45|20373.98|20293.98|20374.26|20294.26|20373.45|20293.45|10
1738731320000|2025-02-05 04:55:20|20373.85|20293.85|20373.15|20293.15|20373.85|20293.85|20373.15|20293.15|10
1738731330000|2025-02-05 04:55:30|20373.14|20293.14|20372.45|20292.45|20373.14|20293.14|20372.45|20292.45|7
1738731340000|2025-02-05 04:55:40|20371.7|20291.7|20369.4|20289.4|20371.7|20291.7|20369.4|20289.4|10
1738731350000|2025-02-05 04:55:50|20370.22|20290.22|20370.84|20290.84|20370.84|20290.84|20370.17|20290.17|9
1738731360000|2025-02-05 04:56:00|20370.86|20290.86|20369.75|20289.75|20370.93|20290.93|20369.75|20289.75|10
1738731370000|2025-02-05 04:56:10|20369.32|20289.32|20369.58|20289.58|20369.66|20289.66|20369.32|20289.32|9
1738731380000|2025-02-05 04:56:20|20369.61|20289.61|20359.83|20279.83|20369.61|20289.61|20359.83|20279.83|10
1738731390000|2025-02-05 04:56:30|20359.41|20279.41|20358.87|20278.87|20359.41|20279.41|20357.81|20277.81|9
1738731400000|2025-02-05 04:56:40|20358.67|20278.67|20359.58|20279.58|20359.58|20279.58|20357.77|20277.77|10
1738731410000|2025-02-05 04:56:50|20359.98|20279.98|20359.21|20279.21|20360.15|20280.15|20359.02|20279.02|10
1738731420000|2025-02-05 04:57:00|20359|20279|20358.77|20278.77|20359.28|20279.28|20358.53|20278.53|10
1738731430000|2025-02-05 04:57:10|20358.19|20278.19|20356.64|20276.64|20358.19|20278.19|20356.61|20276.61|10
1738731440000|2025-02-05 04:57:20|20356.59|20276.59|20351.14|20271.14|20356.59|20276.59|20351.14|20271.14|10
1738731450000|2025-02-05 04:57:30|20350.92|20270.92|20350.17|20270.17|20350.92|20270.92|20348.68|20268.68|10
1738731460000|2025-02-05 04:57:40|20350.19|20270.19|20348.93|20268.93|20350.19|20270.19|20348.93|20268.93|9
1738731470000|2025-02-05 04:57:50|20348.96|20268.96|20350.39|20270.39|20350.39|20270.39|20348.96|20268.96|9
1738731480000|2025-02-05 04:58:00|20350.4|20270.4|20347.52|20267.52|20350.42|20270.42|20347.36|20267.36|8
1738731490000|2025-02-05 04:58:10|20347.51|20267.51|20347.22|20267.22|20347.85|20267.85|20347.22|20267.22|10
1738731500000|2025-02-05 04:58:20|20347.23|20267.23|20347.37|20267.37|20347.97|20267.97|20346.76|20266.76|9
1738731510000|2025-02-05 04:58:30|20347.76|20267.76|20350.81|20270.81|20350.81|20270.81|20347.76|20267.76|10
1738731520000|2025-02-05 04:58:40|20350.58|20270.58|20350.73|20270.73|20350.73|20270.73|20350.01|20270.01|10
1738731530000|2025-02-05 04:58:50|20350.74|20270.74|20350.67|20270.67|20351.15|20271.15|20350.67|20270.67|9
1738731540000|2025-02-05 04:59:00|20350.8|20270.8|20351.39|20271.39|20351.39|20271.39|20350.63|20270.63|10
1738731550000|2025-02-05 04:59:10|20351.27|20271.27|20349.43|20269.43|20351.36|20271.36|20349.01|20269.01|10
1738731560000|2025-02-05 04:59:20|20349.39|20269.39|20348.22|20268.22|20349.39|20269.39|20348|20268|9
1738731570000|2025-02-05 04:59:30|20348.32|20268.32|20349.01|20269.01|20349.12|20269.12|20348.32|20268.32|8
1738731580000|2025-02-05 04:59:40|20349.74|20269.74|20350.79|20270.79|20350.79|20270.79|20349.74|20269.74|6
1738731590000|2025-02-05 04:59:50|20350.39|20270.39|20351.16|20271.16|20351.18|20271.18|20350.31|20270.31|9
1738731600000|2025-02-05 05:00:00|20351.33|20271.33|20354.75|20274.75|20354.75|20274.75|20351.33|20271.33|10
1738731610000|2025-02-05 05:00:10|20355.14|20275.14|20356.13|20276.13|20356.13|20276.13|20355.14|20275.14|9
1738731620000|2025-02-05 05:00:20|20356.22|20276.22|20358.84|20278.84|20358.93|20278.93|20356.22|20276.22|9
1738731630000|2025-02-05 05:00:30|20359.01|20279.01|20359.93|20279.93|20360.22|20280.22|20358.22|20278.22|9
1738731640000|2025-02-05 05:00:40|20360.12|20280.12|20361.78|20281.78|20361.94|20281.94|20360.12|20280.12|9
1738731650000|2025-02-05 05:00:50|20361.74|20281.74|20362.35|20282.35|20362.38|20282.38|20361.74|20281.74|10
1738731660000|2025-02-05 05:01:00|20362.46|20282.46|20367.38|20287.38|20367.38|20287.38|20362.39|20282.39|10
1738731670000|2025-02-05 05:01:10|20369.1|20289.1|20374.04|20294.04|20374.04|20294.04|20369.1|20289.1|10
1738731680000|2025-02-05 05:01:20|20373.94|20293.94|20374.73|20294.73|20374.73|20294.73|20373.93|20293.93|10
1738731690000|2025-02-05 05:01:30|20374.72|20294.72|20372.96|20292.96|20374.72|20294.72|20372.71|20292.71|10
1738731700000|2025-02-05 05:01:40|20372.42|20292.42|20376.65|20296.65|20376.65|20296.65|20372.42|20292.42|10
1738731710000|2025-02-05 05:01:50|20376.05|20296.05|20375.29|20295.29|20376.45|20296.45|20375.29|20295.29|10
1738731720000|2025-02-05 05:02:00|20375.23|20295.23|20373.06|20293.06|20375.36|20295.36|20373.06|20293.06|10
1738731730000|2025-02-05 05:02:10|20374.14|20294.14|20371.01|20291.01|20374.15|20294.15|20371.01|20291.01|10
1738731740000|2025-02-05 05:02:20|20371.34|20291.34|20370.99|20290.99|20371.34|20291.34|20369.52|20289.52|10
1738731750000|2025-02-05 05:02:30|20370.76|20290.76|20364.48|20284.48|20370.76|20290.76|20364.48|20284.48|10
1738731760000|2025-02-05 05:02:40|20364.06|20284.06|20360.75|20280.75|20364.06|20284.06|20360.13|20280.13|10
1738731770000|2025-02-05 05:02:50|20358.98|20278.98|20355.64|20275.64|20358.98|20278.98|20355.64|20275.64|10
1738731780000|2025-02-05 05:03:00|20354.79|20274.79|20354.84|20274.84|20354.84|20274.84|20353.88|20273.88|10
1738731790000|2025-02-05 05:03:10|20354.83|20274.83|20360.47|20280.47|20361.05|20281.05|20354.71|20274.71|10
1738731800000|2025-02-05 05:03:20|20360.81|20280.81|20361.95|20281.95|20362.02|20282.02|20360.5|20280.5|9
1738731810000|2025-02-05 05:03:30|20361.81|20281.81|20356.24|20276.24|20361.81|20281.81|20356.24|20276.24|10
1738731820000|2025-02-05 05:03:40|20355.91|20275.91|20354.28|20274.28|20355.91|20275.91|20354.16|20274.16|10
1738731830000|2025-02-05 05:03:50|20353.96|20273.96|20353.69|20273.69|20354.34|20274.34|20353.69|20273.69|10
1738731840000|2025-02-05 05:04:00|20353.48|20273.48|20352.56|20272.56|20353.48|20273.48|20352.49|20272.49|10
1738731850000|2025-02-05 05:04:10|20352.5|20272.5|20352.46|20272.46|20352.69|20272.69|20352.43|20272.43|10
1738731860000|2025-02-05 05:04:20|20351.34|20271.34|20350.8|20270.8|20351.34|20271.34|20350.8|20270.8|10
1738731870000|2025-02-05 05:04:30|20349.69|20269.69|20342.44|20262.44|20349.69|20269.69|20342.44|20262.44|9
1738731880000|2025-02-05 05:04:40|20342.43|20262.43|20342.58|20262.58|20343.05|20263.05|20342.42|20262.42|10
1738731890000|2025-02-05 05:04:50|20342.57|20262.57|20342.81|20262.81|20342.81|20262.81|20341.61|20261.61|10
1738731900000|2025-02-05 05:05:00|20342.45|20262.45|20342.18|20262.18|20342.45|20262.45|20341.38|20261.38|10
1738731910000|2025-02-05 05:05:10|20342.2|20262.2|20342.94|20262.94|20343.18|20263.18|20342.17|20262.17|10
1738731920000|2025-02-05 05:05:20|20341.64|20261.64|20338.88|20258.88|20341.64|20261.64|20338.05|20258.05|9
1738731930000|2025-02-05 05:05:30|20338.69|20258.69|20334.62|20254.62|20338.72|20258.72|20334.62|20254.62|10
1738731940000|2025-02-05 05:05:40|20334.81|20254.81|20326.35|20246.35|20334.81|20254.81|20326.35|20246.35|10
1738731950000|2025-02-05 05:05:50|20326.32|20246.32|20319.65|20239.65|20326.32|20246.32|20319.14|20239.14|10
1738731960000|2025-02-05 05:06:00|20319.51|20239.51|20321.21|20241.21|20321.28|20241.28|20319.45|20239.45|10
1738731970000|2025-02-05 05:06:10|20321.35|20241.35|20320.74|20240.74|20322.45|20242.45|20320.74|20240.74|9
1738731980000|2025-02-05 05:06:20|20320.69|20240.69|20314.83|20234.83|20320.69|20240.69|20314.83|20234.83|10
1738731990000|2025-02-05 05:06:30|20314.67|20234.67|20313.18|20233.18|20314.73|20234.73|20313.17|20233.17|10
1738732000000|2025-02-05 05:06:40|20313.25|20233.25|20315.21|20235.21|20315.21|20235.21|20313.05|20233.05|10
1738732010000|2025-02-05 05:06:50|20315.18|20235.18|20315.93|20235.93|20315.93|20235.93|20315.1|20235.1|9
1738732020000|2025-02-05 05:07:00|20316.16|20236.16|20316.34|20236.34|20316.42|20236.42|20315.82|20235.82|10
1738732030000|2025-02-05 05:07:10|20316.32|20236.32|20319.38|20239.38|20319.38|20239.38|20316.32|20236.32|8
1738732040000|2025-02-05 05:07:20|20320.19|20240.19|20318.44|20238.44|20320.22|20240.22|20318.44|20238.44|9
1738732050000|2025-02-05 05:07:30|20319.21|20239.21|20320.61|20240.61|20320.61|20240.61|20319.21|20239.21|9
1738732060000|2025-02-05 05:07:40|20321.49|20241.49|20316.81|20236.81|20321.49|20241.49|20316.81|20236.81|10
1738732070000|2025-02-05 05:07:50|20315.21|20235.21|20311.98|20231.98|20315.21|20235.21|20311.88|20231.88|10
1738732080000|2025-02-05 05:08:00|20311.52|20231.52|20309.28|20229.28|20311.52|20231.52|20309.28|20229.28|9
1738732090000|2025-02-05 05:08:10|20309.27|20229.27|20307.98|20227.98|20309.77|20229.77|20307.98|20227.98|9
1738732100000|2025-02-05 05:08:20|20307.75|20227.75|20307.85|20227.85|20307.85|20227.85|20306.98|20226.98|10
1738732110000|2025-02-05 05:08:30|20308.06|20228.06|20314.71|20234.71|20314.86|20234.86|20308.06|20228.06|10
1738732120000|2025-02-05 05:08:40|20314.7|20234.7|20316.56|20236.56|20316.64|20236.64|20314.7|20234.7|9
1738732130000|2025-02-05 05:08:50|20316.7|20236.7|20317.25|20237.25|20317.27|20237.27|20316.7|20236.7|10
1738732140000|2025-02-05 05:09:00|20317.24|20237.24|20317.32|20237.32|20317.66|20237.66|20317.24|20237.24|9
1738732150000|2025-02-05 05:09:10|20316.34|20236.34|20316.26|20236.26|20316.34|20236.34|20315.6|20235.6|10
1738732160000|2025-02-05 05:09:20|20316|20236|20316.14|20236.14|20316.14|20236.14|20315.8|20235.8|9
1738732170000|2025-02-05 05:09:30|20315.1|20235.1|20315.85|20235.85|20316.21|20236.21|20315.1|20235.1|10
1738732180000|2025-02-05 05:09:40|20315.34|20235.34|20314.49|20234.49|20315.34|20235.34|20314.49|20234.49|9
1738732190000|2025-02-05 05:09:50|20314.48|20234.48|20314.16|20234.16|20314.81|20234.81|20314.16|20234.16|10
1738732200000|2025-02-05 05:10:00|20314.05|20234.05|20315.99|20235.99|20315.99|20235.99|20314.05|20234.05|10
1738732210000|2025-02-05 05:10:10|20316.44|20236.44|20315.02|20235.02|20318.27|20238.27|20315.02|20235.02|10
1738732220000|2025-02-05 05:10:20|20314.37|20234.37|20313.39|20233.39|20314.37|20234.37|20313.39|20233.39|9
1738732230000|2025-02-05 05:10:30|20312.46|20232.46|20311.62|20231.62|20312.46|20232.46|20311.38|20231.38|10
1738732240000|2025-02-05 05:10:40|20311.57|20231.57|20303.92|20223.92|20311.61|20231.61|20302.54|20222.54|10
1738732250000|2025-02-05 05:10:50|20303.8|20223.8|20303.85|20223.85|20304.69|20224.69|20303.8|20223.8|10
1738732260000|2025-02-05 05:11:00|20304.15|20224.15|20305.44|20225.44|20306.94|20226.94|20304.15|20224.15|9
1738732270000|2025-02-05 05:11:10|20305.2|20225.2|20300.35|20220.35|20305.23|20225.23|20300.35|20220.35|10
1738732280000|2025-02-05 05:11:20|20300.05|20220.05|20298.55|20218.55|20300.05|20220.05|20297.57|20217.57|10
1738732290000|2025-02-05 05:11:30|20299.8|20219.8|20299.32|20219.32|20300.52|20220.52|20299.32|20219.32|10
1738732300000|2025-02-05 05:11:40|20300.15|20220.15|20300.51|20220.51|20300.62|20220.62|20300.11|20220.11|9
1738732310000|2025-02-05 05:11:50|20300.46|20220.46|20299.18|20219.18|20300.81|20220.81|20299.18|20219.18|10
1738732320000|2025-02-05 05:12:00|20300.13|20220.13|20299.57|20219.57|20300.26|20220.26|20299.53|20219.53|10
1738732330000|2025-02-05 05:12:10|20298.41|20218.41|20297.67|20217.67|20298.58|20218.58|20297.67|20217.67|9
1738732340000|2025-02-05 05:12:20|20296.65|20216.65|20297.79|20217.79|20297.79|20217.79|20296.47|20216.47|10
1738732350000|2025-02-05 05:12:30|20297.5|20217.5|20296.86|20216.86|20297.53|20217.53|20296.81|20216.81|8
1738732360000|2025-02-05 05:12:40|20296.82|20216.82|20294.91|20214.91|20296.82|20216.82|20294.91|20214.91|9
1738732370000|2025-02-05 05:12:50|20294.58|20214.58|20292.14|20212.14|20294.58|20214.58|20292.14|20212.14|9
1738732380000|2025-02-05 05:13:00|20292.34|20212.34|20292.42|20212.42|20295|20215|20292.25|20212.25|10
1738732390000|2025-02-05 05:13:10|20292.59|20212.59|20294.73|20214.73|20294.73|20214.73|20292.59|20212.59|10
1738732400000|2025-02-05 05:13:20|20295.36|20215.36|20296.74|20216.74|20296.74|20216.74|20295.36|20215.36|9
1738732410000|2025-02-05 05:13:30|20296.85|20216.85|20298.39|20218.39|20299.83|20219.83|20296.85|20216.85|10
1738732420000|2025-02-05 05:13:40|20298.37|20218.37|20300.22|20220.22|20300.22|20220.22|20298.37|20218.37|9
1738732430000|2025-02-05 05:13:50|20300.26|20220.26|20301.17|20221.17|20301.71|20221.71|20300.26|20220.26|10
1738732440000|2025-02-05 05:14:00|20301.15|20221.15|20299.93|20219.93|20301.15|20221.15|20299.89|20219.89|10
1738732450000|2025-02-05 05:14:10|20300.27|20220.27|20299.36|20219.36|20300.27|20220.27|20299.23|20219.23|9
1738732460000|2025-02-05 05:14:20|20299.74|20219.74|20303.28|20223.28|20303.28|20223.28|20299.65|20219.65|10
1738732470000|2025-02-05 05:14:30|20303.63|20223.63|20305.54|20225.54|20305.54|20225.54|20303.63|20223.63|10
1738732480000|2025-02-05 05:14:40|20305.59|20225.59|20306.56|20226.56|20306.56|20226.56|20305.59|20225.59|10
1738732490000|2025-02-05 05:14:50|20306.68|20226.68|20310.48|20230.48|20310.49|20230.49|20306.68|20226.68|10
1738732500000|2025-02-05 05:15:00|20311.36|20231.36|20312.44|20232.44|20312.47|20232.47|20311.36|20231.36|9
1738732510000|2025-02-05 05:15:10|20312.42|20232.42|20314.55|20234.55|20314.75|20234.75|20311.36|20231.36|10
1738732520000|2025-02-05 05:15:20|20314.69|20234.69|20315.53|20235.53|20315.68|20235.68|20314.02|20234.02|10
1738732530000|2025-02-05 05:15:30|20315.17|20235.17|20313.09|20233.09|20315.17|20235.17|20312.81|20232.81|10
1738732540000|2025-02-05 05:15:40|20313.18|20233.18|20310.96|20230.96|20313.22|20233.22|20310.96|20230.96|10
1738732550000|2025-02-05 05:15:50|20310.62|20230.62|20309.1|20229.1|20310.62|20230.62|20309.1|20229.1|9
1738732560000|2025-02-05 05:16:00|20308.81|20228.81|20307.88|20227.88|20309.91|20229.91|20307.88|20227.88|10
1738732570000|2025-02-05 05:16:10|20307.4|20227.4|20307.91|20227.91|20308.3|20228.3|20307.38|20227.38|10
1738732580000|2025-02-05 05:16:20|20308.61|20228.61|20307.46|20227.46|20309.18|20229.18|20307.46|20227.46|9
1738732590000|2025-02-05 05:16:30|20307.32|20227.32|20307.17|20227.17|20307.38|20227.38|20306.91|20226.91|8
1738732600000|2025-02-05 05:16:40|20307.15|20227.15|20307.99|20227.99|20308.15|20228.15|20307.11|20227.11|9
1738732610000|2025-02-05 05:16:50|20308.11|20228.11|20306.89|20226.89|20308.11|20228.11|20306.89|20226.89|9
1738732620000|2025-02-05 05:17:00|20306.54|20226.54|20301.6|20221.6|20307.29|20227.29|20301.58|20221.58|10
1738732630000|2025-02-05 05:17:10|20301.93|20221.93|20300.77|20220.77|20301.93|20221.93|20300.77|20220.77|9
1738732640000|2025-02-05 05:17:20|20300.6|20220.6|20299.38|20219.38|20300.6|20220.6|20299.25|20219.25|9
1738732650000|2025-02-05 05:17:30|20298.23|20218.23|20297.06|20217.06|20298.23|20218.23|20296.98|20216.98|10
1738732660000|2025-02-05 05:17:40|20297.23|20217.23|20296.79|20216.79|20297.23|20217.23|20296.79|20216.79|9
1738732670000|2025-02-05 05:17:50|20296.78|20216.78|20293.29|20213.29|20296.79|20216.79|20293.29|20213.29|10
1738732680000|2025-02-05 05:18:00|20293.24|20213.24|20294.02|20214.02|20294.25|20214.25|20293.24|20213.24|10
1738732690000|2025-02-05 05:18:10|20294.11|20214.11|20293.08|20213.08|20294.98|20214.98|20293.08|20213.08|10
1738732700000|2025-02-05 05:18:20|20292.31|20212.31|20289.74|20209.74|20292.31|20212.31|20289.74|20209.74|10
1738732710000|2025-02-05 05:18:30|20289.86|20209.86|20290.59|20210.59|20290.73|20210.73|20289.43|20209.43|10
1738732720000|2025-02-05 05:18:40|20290.75|20210.75|20289.84|20209.84|20290.75|20210.75|20288.99|20208.99|10
1738732730000|2025-02-05 05:18:50|20289.96|20209.96|20291.14|20211.14|20291.16|20211.16|20289.96|20209.96|10
1738732740000|2025-02-05 05:19:00|20291.17|20211.17|20292.63|20212.63|20292.72|20212.72|20291.17|20211.17|9
1738732750000|2025-02-05 05:19:10|20292.74|20212.74|20294.71|20214.71|20294.71|20214.71|20292.61|20212.61|10
1738732760000|2025-02-05 05:19:20|20294.8|20214.8|20295.27|20215.27|20295.27|20215.27|20294.36|20214.36|10
1738732770000|2025-02-05 05:19:30|20295.17|20215.17|20294.4|20214.4|20295.67|20215.67|20294.4|20214.4|10
1738732780000|2025-02-05 05:19:40|20294.45|20214.45|20293.12|20213.12|20294.45|20214.45|20292.9|20212.9|10
1738732790000|2025-02-05 05:19:50|20292.96|20212.96|20288.75|20208.75|20293.01|20213.01|20288.75|20208.75|10
1738732800000|2025-02-05 05:20:00|20288.09|20208.09|20281.7|20201.7|20288.09|20208.09|20281.7|20201.7|10
1738732810000|2025-02-05 05:20:10|20277.22|20197.22|20271.38|20191.38|20277.22|20197.22|20271.21|20191.21|10
1738732820000|2025-02-05 05:20:20|20270.95|20190.95|20272.74|20192.74|20272.74|20192.74|20270.95|20190.95|10
1738732830000|2025-02-05 05:20:30|20273.04|20193.04|20278.36|20198.36|20278.36|20198.36|20273.04|20193.04|10
1738732840000|2025-02-05 05:20:40|20278.64|20198.64|20280|20200|20280|20200|20278.53|20198.53|10
1738732850000|2025-02-05 05:20:50|20280.01|20200.01|20283.83|20203.83|20283.83|20203.83|20280.01|20200.01|9
1738732860000|2025-02-05 05:21:00|20283.55|20203.55|20285.89|20205.89|20286.39|20206.39|20283.09|20203.09|10
1738732870000|2025-02-05 05:21:10|20286.33|20206.33|20283.34|20203.34|20286.56|20206.56|20283.34|20203.34|10
1738732880000|2025-02-05 05:21:20|20283.23|20203.23|20277.95|20197.95|20283.23|20203.23|20277.95|20197.95|10
1738732890000|2025-02-05 05:21:30|20277.67|20197.67|20278.03|20198.03|20278.12|20198.12|20277.58|20197.58|9
1738732900000|2025-02-05 05:21:40|20277.85|20197.85|20280.11|20200.11|20280.33|20200.33|20277.85|20197.85|10
1738732910000|2025-02-05 05:21:50|20280.15|20200.15|20277.43|20197.43|20280.24|20200.24|20277.43|20197.43|10
1738732920000|2025-02-05 05:22:00|20276.98|20196.98|20280.11|20200.11|20280.11|20200.11|20276.6|20196.6|10
1738732930000|2025-02-05 05:22:10|20280.27|20200.27|20285.33|20205.33|20285.33|20205.33|20280.27|20200.27|9
1738732940000|2025-02-05 05:22:20|20286.47|20206.47|20285.37|20205.37|20287.31|20207.31|20285.37|20205.37|10
1738732950000|2025-02-05 05:22:30|20284.97|20204.97|20285.75|20205.75|20285.95|20205.95|20284.72|20204.72|10
1738732960000|2025-02-05 05:22:40|20285.89|20205.89|20287.94|20207.94|20287.94|20207.94|20285.89|20205.89|10
1738732970000|2025-02-05 05:22:50|20287.62|20207.62|20286.76|20206.76|20287.62|20207.62|20286.72|20206.72|10
1738732980000|2025-02-05 05:23:00|20286.84|20206.84|20286.32|20206.32|20286.84|20206.84|20286.26|20206.26|10
1738732990000|2025-02-05 05:23:10|20286.33|20206.33|20286.96|20206.96|20287.12|20207.12|20286.22|20206.22|10
1738733000000|2025-02-05 05:23:20|20286.87|20206.87|20285.71|20205.71|20286.87|20206.87|20285.41|20205.41|10
1738733010000|2025-02-05 05:23:30|20285.72|20205.72|20287.53|20207.53|20287.64|20207.64|20285.72|20205.72|9
1738733020000|2025-02-05 05:23:40|20288.13|20208.13|20285.77|20205.77|20288.26|20208.26|20285.77|20205.77|10
1738733030000|2025-02-05 05:23:50|20285.17|20205.17|20283.92|20203.92|20286.2|20206.2|20283.92|20203.92|8
1738733040000|2025-02-05 05:24:00|20284.28|20204.28|20284.84|20204.84|20284.84|20204.84|20284.28|20204.28|8
1738733050000|2025-02-05 05:24:10|20284.59|20204.59|20285.14|20205.14|20285.3|20205.3|20284.59|20204.59|10
1738733060000|2025-02-05 05:24:20|20285.07|20205.07|20285.59|20205.59|20285.59|20205.59|20285.07|20205.07|10
1738733070000|2025-02-05 05:24:30|20285.76|20205.76|20286.08|20206.08|20286.08|20206.08|20285.28|20205.28|10
1738733080000|2025-02-05 05:24:40|20286.09|20206.09|20287.28|20207.28|20287.28|20207.28|20286.09|20206.09|10
1738733090000|2025-02-05 05:24:50|20287.76|20207.76|20288.56|20208.56|20288.8|20208.8|20286.96|20206.96|10
1738733100000|2025-02-05 05:25:00|20288.4|20208.4|20284.7|20204.7|20288.4|20208.4|20284.7|20204.7|10
1738733110000|2025-02-05 05:25:10|20284.79|20204.79|20281.6|20201.6|20284.79|20204.79|20281.6|20201.6|10
1738733120000|2025-02-05 05:25:20|20281.91|20201.91|20280.61|20200.61|20281.94|20201.94|20280.61|20200.61|10
1738733130000|2025-02-05 05:25:30|20280.52|20200.52|20279.84|20199.84|20280.75|20200.75|20279.84|20199.84|10
1738733140000|2025-02-05 05:25:40|20279.69|20199.69|20280.84|20200.84|20280.84|20200.84|20279.57|20199.57|10
1738733150000|2025-02-05 05:25:50|20280.87|20200.87|20282.68|20202.68|20282.68|20202.68|20280.87|20200.87|10
1738733160000|2025-02-05 05:26:00|20282.6|20202.6|20283.74|20203.74|20283.74|20203.74|20281.85|20201.85|10
1738733170000|2025-02-05 05:26:10|20283.89|20203.89|20282.69|20202.69|20283.96|20203.96|20282.22|20202.22|10
1738733180000|2025-02-05 05:26:20|20282.83|20202.83|20282.54|20202.54|20282.88|20202.88|20281.76|20201.76|10
1738733190000|2025-02-05 05:26:30|20282.32|20202.32|20279.04|20199.04|20282.32|20202.32|20278.95|20198.95|9
1738733200000|2025-02-05 05:26:40|20278.61|20198.61|20277.8|20197.8|20279.04|20199.04|20277.66|20197.66|9
1738733210000|2025-02-05 05:26:50|20277.84|20197.84|20277.92|20197.92|20278.22|20198.22|20277.84|20197.84|9
1738733220000|2025-02-05 05:27:00|20278.19|20198.19|20278.42|20198.42|20278.42|20198.42|20277.89|20197.89|10
1738733230000|2025-02-05 05:27:10|20278.51|20198.51|20280.19|20200.19|20280.65|20200.65|20278.51|20198.51|9
1738733240000|2025-02-05 05:27:20|20280.17|20200.17|20280.9|20200.9|20280.9|20200.9|20280.12|20200.12|10
1738733250000|2025-02-05 05:27:30|20281.1|20201.1|20281.5|20201.5|20281.5|20201.5|20281.1|20201.1|9
1738733260000|2025-02-05 05:27:40|20281.51|20201.51|20282.1|20202.1|20282.1|20202.1|20281.47|20201.47|10
1738733270000|2025-02-05 05:27:50|20282.11|20202.11|20283.83|20203.83|20283.83|20203.83|20282.07|20202.07|10
1738733280000|2025-02-05 05:28:00|20283.41|20203.41|20286.92|20206.92|20286.96|20206.96|20283.41|20203.41|10
1738733290000|2025-02-05 05:28:10|20286.93|20206.93|20287.02|20207.02|20288.27|20208.27|20286.93|20206.93|10
1738733300000|2025-02-05 05:28:20|20286.83|20206.83|20291.02|20211.02|20291.02|20211.02|20286.83|20206.83|10
1738733310000|2025-02-05 05:28:30|20291.15|20211.15|20291.7|20211.7|20292.65|20212.65|20291.15|20211.15|10
1738733320000|2025-02-05 05:28:40|20291.73|20211.73|20291.59|20211.59|20292.6|20212.6|20291.59|20211.59|10
1738733330000|2025-02-05 05:28:50|20291.68|20211.68|20296.08|20216.08|20296.08|20216.08|20291.68|20211.68|9
1738733340000|2025-02-05 05:29:00|20296.11|20216.11|20294.48|20214.48|20296.11|20216.11|20294.48|20214.48|9
1738733350000|2025-02-05 05:29:10|20294.44|20214.44|20300.09|20220.09|20300.09|20220.09|20294.28|20214.28|10
1738733360000|2025-02-05 05:29:20|20300.1|20220.1|20298.91|20218.91|20300.1|20220.1|20298.8|20218.8|8
1738733370000|2025-02-05 05:29:30|20299.39|20219.39|20303.98|20223.98|20304.17|20224.17|20299.19|20219.19|10
1738733380000|2025-02-05 05:29:40|20304.4|20224.4|20305.6|20225.6|20305.86|20225.86|20304.4|20224.4|10
1738733390000|2025-02-05 05:29:50|20305.8|20225.8|20306.21|20226.21|20306.21|20226.21|20305.69|20225.69|9
1738733400000|2025-02-05 05:30:00|20306.24|20226.24|20309.43|20229.43|20309.43|20229.43|20306.24|20226.24|8
1738733410000|2025-02-05 05:30:10|20309.85|20229.85|20314.46|20234.46|20314.56|20234.56|20309.85|20229.85|10
1738733420000|2025-02-05 05:30:20|20314.56|20234.56|20316.62|20236.62|20317.51|20237.51|20314.48|20234.48|10
1738733430000|2025-02-05 05:30:30|20316.55|20236.55|20313.92|20233.92|20316.55|20236.55|20313.76|20233.76|10
1738733440000|2025-02-05 05:30:40|20313.91|20233.91|20313.28|20233.28|20313.98|20233.98|20313.28|20233.28|8
1738733450000|2025-02-05 05:30:50|20313.22|20233.22|20313.1|20233.1|20313.23|20233.23|20312.98|20232.98|9
1738733460000|2025-02-05 05:31:00|20313.22|20233.22|20310|20230|20313.29|20233.29|20310|20230|10
1738733470000|2025-02-05 05:31:10|20309.02|20229.02|20304.16|20224.16|20309.02|20229.02|20304.16|20224.16|9
1738733480000|2025-02-05 05:31:20|20304.29|20224.29|20304.15|20224.15|20304.32|20224.32|20304.12|20224.12|9
1738733490000|2025-02-05 05:31:30|20304.01|20224.01|20299.34|20219.34|20304.07|20224.07|20299.34|20219.34|10
1738733500000|2025-02-05 05:31:40|20299.13|20219.13|20299.51|20219.51|20299.51|20219.51|20298.72|20218.72|9
1738733510000|2025-02-05 05:31:50|20299.68|20219.68|20299.99|20219.99|20300.07|20220.07|20299.68|20219.68|8
1738733520000|2025-02-05 05:32:00|20300|20220|20293.69|20213.69|20300|20220|20293.69|20213.69|9
1738733530000|2025-02-05 05:32:10|20291.66|20211.66|20290.04|20210.04|20291.66|20211.66|20289.43|20209.43|10
1738733540000|2025-02-05 05:32:20|20289.88|20209.88|20280.83|20200.83|20289.88|20209.88|20280.83|20200.83|10
1738733550000|2025-02-05 05:32:30|20280.82|20200.82|20276.27|20196.27|20280.82|20200.82|20276.27|20196.27|9
1738733560000|2025-02-05 05:32:40|20276.3|20196.3|20269.2|20189.2|20276.3|20196.3|20268.75|20188.75|10
1738733570000|2025-02-05 05:32:50|20269.08|20189.08|20265.9|20185.9|20269.6|20189.6|20265.9|20185.9|9
1738733580000|2025-02-05 05:33:00|20266.34|20186.34|20263.9|20183.9|20266.35|20186.35|20263.9|20183.9|9
1738733590000|2025-02-05 05:33:10|20264.15|20184.15|20265.29|20185.29|20265.29|20185.29|20264.15|20184.15|10
1738733600000|2025-02-05 05:33:20|20265.14|20185.14|20268.74|20188.74|20268.87|20188.87|20265.14|20185.14|10
1738733610000|2025-02-05 05:33:30|20268.96|20188.96|20272.11|20192.11|20272.11|20192.11|20268.96|20188.96|10
1738733620000|2025-02-05 05:33:40|20272.15|20192.15|20274.27|20194.27|20274.83|20194.83|20272.08|20192.08|9
1738733630000|2025-02-05 05:33:50|20273.18|20193.18|20274.01|20194.01|20274.75|20194.75|20271.79|20191.79|9
1738733640000|2025-02-05 05:34:00|20274.96|20194.96|20275.19|20195.19|20275.19|20195.19|20274.45|20194.45|10
1738733650000|2025-02-05 05:34:10|20275.72|20195.72|20275.1|20195.1|20276|20196|20274.9|20194.9|9
1738733660000|2025-02-05 05:34:20|20275.09|20195.09|20275.56|20195.56|20275.74|20195.74|20275.04|20195.04|9
1738733670000|2025-02-05 05:34:30|20275.75|20195.75|20276.07|20196.07|20276.16|20196.16|20275.45|20195.45|10
1738733680000|2025-02-05 05:34:40|20277.73|20197.73|20278.68|20198.68|20278.68|20198.68|20277.73|20197.73|10
1738733690000|2025-02-05 05:34:50|20278.61|20198.61|20281.05|20201.05|20281.05|20201.05|20278.61|20198.61|10
1738733700000|2025-02-05 05:35:00|20281.12|20201.12|20281.37|20201.37|20281.98|20201.98|20281.06|20201.06|9
1738733710000|2025-02-05 05:35:10|20281.26|20201.26|20280.07|20200.07|20281.26|20201.26|20279.81|20199.81|9
1738733720000|2025-02-05 05:35:20|20279.67|20199.67|20279.17|20199.17|20279.67|20199.67|20279.1|20199.1|9
1738733730000|2025-02-05 05:35:30|20279.16|20199.16|20278.26|20198.26|20279.16|20199.16|20278.21|20198.21|10
1738733740000|2025-02-05 05:35:40|20278.12|20198.12|20278.32|20198.32|20278.8|20198.8|20278.12|20198.12|10
1738733750000|2025-02-05 05:35:50|20277.64|20197.64|20277.42|20197.42|20277.66|20197.66|20276.84|20196.84|10
1738733760000|2025-02-05 05:36:00|20277.34|20197.34|20275.39|20195.39|20277.34|20197.34|20275.03|20195.03|9
1738733770000|2025-02-05 05:36:10|20275.35|20195.35|20275.43|20195.43|20276.03|20196.03|20273.83|20193.83|10
1738733780000|2025-02-05 05:36:20|20275.45|20195.45|20275.95|20195.95|20276.23|20196.23|20275.45|20195.45|10
1738733790000|2025-02-05 05:36:30|20275.8|20195.8|20274.14|20194.14|20275.8|20195.8|20274.14|20194.14|10
1738733800000|2025-02-05 05:36:40|20274.08|20194.08|20273.88|20193.88|20274.34|20194.34|20273.49|20193.49|10
1738733810000|2025-02-05 05:36:50|20273.99|20193.99|20272.97|20192.97|20273.99|20193.99|20272.83|20192.83|10
1738733820000|2025-02-05 05:37:00|20273.24|20193.24|20273.26|20193.26|20274.1|20194.1|20273.24|20193.24|10
1738733830000|2025-02-05 05:37:10|20273.16|20193.16|20275.44|20195.44|20275.64|20195.64|20273.1|20193.1|10
1738733840000|2025-02-05 05:37:20|20275.63|20195.63|20278.1|20198.1|20278.74|20198.74|20275.6|20195.6|10
1738733850000|2025-02-05 05:37:30|20279|20199|20284.98|20204.98|20284.98|20204.98|20279|20199|10
1738733860000|2025-02-05 05:37:40|20286.85|20206.85|20286.52|20206.52|20287.67|20207.67|20286.14|20206.14|9
1738733870000|2025-02-05 05:37:50|20286.53|20206.53|20287.16|20207.16|20287.42|20207.42|20286.03|20206.03|10
1738733880000|2025-02-05 05:38:00|20286.93|20206.93|20281.07|20201.07|20286.93|20206.93|20281.07|20201.07|10
1738733890000|2025-02-05 05:38:10|20280.04|20200.04|20280.52|20200.52|20281.26|20201.26|20280.03|20200.03|9
1738733900000|2025-02-05 05:38:20|20280.5|20200.5|20282.77|20202.77|20282.77|20202.77|20280.38|20200.38|10
1738733910000|2025-02-05 05:38:30|20282.8|20202.8|20280.47|20200.47|20282.81|20202.81|20280.47|20200.47|10
1738733920000|2025-02-05 05:38:40|20280.23|20200.23|20278.08|20198.08|20280.23|20200.23|20278.08|20198.08|10
1738733930000|2025-02-05 05:38:50|20278.13|20198.13|20275.75|20195.75|20278.13|20198.13|20275.49|20195.49|7
1738733940000|2025-02-05 05:39:00|20275.78|20195.78|20272.29|20192.29|20275.78|20195.78|20272.29|20192.29|10
1738733950000|2025-02-05 05:39:10|20271.87|20191.87|20269.18|20189.18|20271.87|20191.87|20268.76|20188.76|10
1738733960000|2025-02-05 05:39:20|20268.81|20188.81|20268.71|20188.71|20269.06|20189.06|20268.46|20188.46|10
1738733970000|2025-02-05 05:39:30|20268.72|20188.72|20266.84|20186.84|20268.89|20188.89|20266.84|20186.84|10
1738733980000|2025-02-05 05:39:40|20266.91|20186.91|20265.94|20185.94|20267.23|20187.23|20265.94|20185.94|10
1738733990000|2025-02-05 05:39:50|20265.9|20185.9|20265.26|20185.26|20265.9|20185.9|20265.16|20185.16|10
1738734000000|2025-02-05 05:40:00|20265.2|20185.2|20264.2|20184.2|20265.2|20185.2|20262.31|20182.31|9
1738734010000|2025-02-05 05:40:10|20264.57|20184.57|20265.72|20185.72|20265.72|20185.72|20263.59|20183.59|9
1738734020000|2025-02-05 05:40:20|20266.14|20186.14|20260.15|20180.15|20266.33|20186.33|20260.15|20180.15|10
1738734030000|2025-02-05 05:40:30|20260.05|20180.05|20252.48|20172.48|20260.08|20180.08|20252.48|20172.48|10
1738734040000|2025-02-05 05:40:40|20252.65|20172.65|20254.22|20174.22|20254.41|20174.41|20252.65|20172.65|9
1738734050000|2025-02-05 05:40:50|20254.87|20174.87|20257.13|20177.13|20257.13|20177.13|20254.87|20174.87|9
1738734060000|2025-02-05 05:41:00|20257.29|20177.29|20259.32|20179.32|20259.32|20179.32|20257.29|20177.29|9
1738734070000|2025-02-05 05:41:10|20259.77|20179.77|20261.66|20181.66|20261.66|20181.66|20259.73|20179.73|10
1738734080000|2025-02-05 05:41:20|20262|20182|20262.69|20182.69|20263.28|20183.28|20262|20182|10
1738734090000|2025-02-05 05:41:30|20262.39|20182.39|20265.71|20185.71|20265.71|20185.71|20262.39|20182.39|10
1738734100000|2025-02-05 05:41:40|20266.33|20186.33|20267.95|20187.95|20268.03|20188.03|20266.17|20186.17|10
1738734110000|2025-02-05 05:41:50|20268.24|20188.24|20268.95|20188.95|20268.95|20188.95|20267.7|20187.7|10
1738734120000|2025-02-05 05:42:00|20269.04|20189.04|20268.96|20188.96|20269.04|20189.04|20268.05|20188.05|10
1738734130000|2025-02-05 05:42:10|20268.9|20188.9|20269.55|20189.55|20269.55|20189.55|20268.89|20188.89|9
1738734140000|2025-02-05 05:42:20|20269.65|20189.65|20269.38|20189.38|20269.69|20189.69|20269.32|20189.32|9
1738734150000|2025-02-05 05:42:30|20269.39|20189.39|20269.32|20189.32|20269.39|20189.39|20268.42|20188.42|10
1738734160000|2025-02-05 05:42:40|20269.08|20189.08|20272.68|20192.68|20272.68|20192.68|20268.99|20188.99|10
1738734170000|2025-02-05 05:42:50|20272.7|20192.7|20274.54|20194.54|20274.54|20194.54|20272.68|20192.68|10
1738734180000|2025-02-05 05:43:00|20274.27|20194.27|20273.8|20193.8|20274.27|20194.27|20273.47|20193.47|9
1738734190000|2025-02-05 05:43:10|20273.81|20193.81|20272.9|20192.9|20273.89|20193.89|20272.81|20192.81|9
1738734200000|2025-02-05 05:43:20|20272.83|20192.83|20275.3|20195.3|20275.4|20195.4|20271.99|20191.99|9
1738734210000|2025-02-05 05:43:30|20275.01|20195.01|20272.6|20192.6|20275.01|20195.01|20272.6|20192.6|10
1738734220000|2025-02-05 05:43:40|20272.46|20192.46|20272.44|20192.44|20272.48|20192.48|20272.06|20192.06|9
1738734230000|2025-02-05 05:43:50|20272.48|20192.48|20275.68|20195.68|20275.91|20195.91|20272.32|20192.32|10
1738734240000|2025-02-05 05:44:00|20275.33|20195.33|20273.45|20193.45|20275.33|20195.33|20273.45|20193.45|9
1738734250000|2025-02-05 05:44:10|20272.6|20192.6|20265.65|20185.65|20272.6|20192.6|20265.07|20185.07|10
1738734260000|2025-02-05 05:44:20|20266.04|20186.04|20266.02|20186.02|20266.21|20186.21|20265.88|20185.88|10
1738734270000|2025-02-05 05:44:30|20265.95|20185.95|20266.76|20186.76|20266.78|20186.78|20265.95|20185.95|10
1738734280000|2025-02-05 05:44:40|20266.91|20186.91|20267.06|20187.06|20267.07|20187.07|20266.49|20186.49|10
1738734290000|2025-02-05 05:44:50|20267.07|20187.07|20269.57|20189.57|20269.57|20189.57|20267.07|20187.07|10
1738734300000|2025-02-05 05:45:00|20269.11|20189.11|20268.97|20188.97|20269.11|20189.11|20268.28|20188.28|8
1738734310000|2025-02-05 05:45:10|20268.94|20188.94|20269.16|20189.16|20269.17|20189.17|20268.74|20188.74|9
1738734320000|2025-02-05 05:45:20|20269.17|20189.17|20271.91|20191.91|20271.91|20191.91|20268.93|20188.93|9
1738734330000|2025-02-05 05:45:30|20271.21|20191.21|20274.49|20194.49|20274.49|20194.49|20271.21|20191.21|10
1738734340000|2025-02-05 05:45:40|20276.3|20196.3|20280.58|20200.58|20280.7|20200.7|20276.3|20196.3|10
1738734350000|2025-02-05 05:45:50|20279.83|20199.83|20278.25|20198.25|20279.83|20199.83|20278.25|20198.25|10
1738734360000|2025-02-05 05:46:00|20279.16|20199.16|20277.61|20197.61|20279.16|20199.16|20277.21|20197.21|10
1738734370000|2025-02-05 05:46:10|20277.7|20197.7|20276.91|20196.91|20278.14|20198.14|20276.84|20196.84|10
1738734380000|2025-02-05 05:46:20|20277.31|20197.31|20279.16|20199.16|20279.46|20199.46|20277.31|20197.31|9
1738734390000|2025-02-05 05:46:30|20279.15|20199.15|20279.77|20199.77|20279.8|20199.8|20279.15|20199.15|8
1738734400000|2025-02-05 05:46:40|20279.74|20199.74|20282.98|20202.98|20282.99|20202.99|20279.73|20199.73|9
1738734410000|2025-02-05 05:46:50|20282.92|20202.92|20286.78|20206.78|20286.84|20206.84|20282.92|20202.92|9
1738734420000|2025-02-05 05:47:00|20286.74|20206.74|20290.2|20210.2|20290.2|20210.2|20286.74|20206.74|10
1738734430000|2025-02-05 05:47:10|20290.19|20210.19|20291.56|20211.56|20291.56|20211.56|20290.19|20210.19|10
1738734440000|2025-02-05 05:47:20|20291.59|20211.59|20290.15|20210.15|20291.59|20211.59|20290.15|20210.15|10
1738734450000|2025-02-05 05:47:30|20290.23|20210.23|20288.5|20208.5|20290.23|20210.23|20288.36|20208.36|10
1738734460000|2025-02-05 05:47:40|20288.49|20208.49|20292.95|20212.95|20293.03|20213.03|20288.49|20208.49|10
1738734470000|2025-02-05 05:47:50|20293.15|20213.15|20300.17|20220.17|20300.17|20220.17|20293.15|20213.15|10
1738734480000|2025-02-05 05:48:00|20300.12|20220.12|20313.23|20233.23|20313.23|20233.23|20300.12|20220.12|10
1738734490000|2025-02-05 05:48:10|20313.6|20233.6|20315.79|20235.79|20315.79|20235.79|20313.6|20233.6|9
1738734500000|2025-02-05 05:48:20|20315.8|20235.8|20332.01|20252.01|20332.01|20252.01|20315.8|20235.8|10
1738734510000|2025-02-05 05:48:30|20331.98|20251.98|20332.66|20252.66|20333.37|20253.37|20331.98|20251.98|10
1738734520000|2025-02-05 05:48:40|20332.64|20252.64|20331.74|20251.74|20332.64|20252.64|20331.74|20251.74|10
1738734530000|2025-02-05 05:48:50|20331.73|20251.73|20330.69|20250.69|20331.73|20251.73|20329.76|20249.76|9
1738734540000|2025-02-05 05:49:00|20330.82|20250.82|20331.87|20251.87|20331.87|20251.87|20330.47|20250.47|10
1738734550000|2025-02-05 05:49:10|20336.61|20256.61|20336.15|20256.15|20337.24|20257.24|20336.15|20256.15|10
1738734560000|2025-02-05 05:49:20|20336.14|20256.14|20336.71|20256.71|20336.71|20256.71|20336.14|20256.14|10
1738734570000|2025-02-05 05:49:30|20336.52|20256.52|20336.23|20256.23|20337.06|20257.06|20336.11|20256.11|10
1738734580000|2025-02-05 05:49:40|20336.27|20256.27|20337.93|20257.93|20337.93|20257.93|20336.27|20256.27|9
1738734590000|2025-02-05 05:49:50|20337.77|20257.77|20339.01|20259.01|20339.01|20259.01|20337.77|20257.77|10
1738734600000|2025-02-05 05:50:00|20338.87|20258.87|20337.5|20257.5|20339.28|20259.28|20337.5|20257.5|9
1738734610000|2025-02-05 05:50:10|20337.89|20257.89|20335.14|20255.14|20338.16|20258.16|20335.09|20255.09|9
1738734620000|2025-02-05 05:50:20|20335.34|20255.34|20335.62|20255.62|20335.88|20255.88|20335.04|20255.04|10
1738734630000|2025-02-05 05:50:30|20335.31|20255.31|20335.58|20255.58|20336.04|20256.04|20335.26|20255.26|9
1738734640000|2025-02-05 05:50:40|20335.59|20255.59|20337.53|20257.53|20337.53|20257.53|20335.59|20255.59|10
1738734650000|2025-02-05 05:50:50|20337.5|20257.5|20342.85|20262.85|20342.85|20262.85|20337.5|20257.5|10
1738734660000|2025-02-05 05:51:00|20342.91|20262.91|20341.64|20261.64|20342.91|20262.91|20341.64|20261.64|10
1738734670000|2025-02-05 05:51:10|20341.3|20261.3|20342.43|20262.43|20342.56|20262.56|20341.28|20261.28|9
1738734680000|2025-02-05 05:51:20|20342.51|20262.51|20342.91|20262.91|20343|20263|20342.39|20262.39|9
1738734690000|2025-02-05 05:51:30|20343.17|20263.17|20344.21|20264.21|20344.21|20264.21|20343.17|20263.17|10
1738734700000|2025-02-05 05:51:40|20343.71|20263.71|20349.57|20269.57|20349.57|20269.57|20343.47|20263.47|10
1738734710000|2025-02-05 05:51:50|20350.68|20270.68|20353.65|20273.65|20353.74|20273.74|20350.68|20270.68|9
1738734720000|2025-02-05 05:52:00|20353.68|20273.68|20354.07|20274.07|20356.43|20276.43|20353.68|20273.68|9
1738734730000|2025-02-05 05:52:10|20354.84|20274.84|20361.43|20281.43|20361.43|20281.43|20354.39|20274.39|10
1738734740000|2025-02-05 05:52:20|20361.46|20281.46|20394.9|20314.9|20394.9|20314.9|20361.46|20281.46|10
1738734750000|2025-02-05 05:52:30|20399.43|20319.43|20430.41|20350.41|20430.44|20350.44|20399.43|20319.43|10
1738734760000|2025-02-05 05:52:40|20430.84|20350.84|20444.6|20364.6|20444.6|20364.6|20430.84|20350.84|10
1738734770000|2025-02-05 05:52:50|20444.71|20364.71|20442.13|20362.13|20444.81|20364.81|20441.87|20361.87|10
1738734780000|2025-02-05 05:53:00|20442.19|20362.19|20440.82|20360.82|20442.58|20362.58|20440.41|20360.41|10
1738734790000|2025-02-05 05:53:10|20441.99|20361.99|20445.55|20365.55|20445.74|20365.74|20441.64|20361.64|10
1738734800000|2025-02-05 05:53:20|20445.51|20365.51|20443.54|20363.54|20448.09|20368.09|20443.54|20363.54|10
1738734810000|2025-02-05 05:53:30|20444.3|20364.3|20448.25|20368.25|20448.63|20368.63|20444.3|20364.3|10
1738734820000|2025-02-05 05:53:40|20448.81|20368.81|20452.84|20372.84|20452.99|20372.99|20448.81|20368.81|10
1738734830000|2025-02-05 05:53:50|20451.82|20371.82|20451.59|20371.59|20451.82|20371.82|20448.9|20368.9|10
1738734840000|2025-02-05 05:54:00|20451.99|20371.99|20474.49|20394.49|20474.49|20394.49|20451.99|20371.99|10
1738734850000|2025-02-05 05:54:10|20472.91|20392.91|20473.3|20393.3|20475.11|20395.11|20472.91|20392.91|10
1738734860000|2025-02-05 05:54:20|20474.36|20394.36|20476.38|20396.38|20478.26|20398.26|20474.36|20394.36|9
1738734870000|2025-02-05 05:54:30|20476.44|20396.44|20484.09|20404.09|20484.09|20404.09|20476.39|20396.39|10
1738734880000|2025-02-05 05:54:40|20484.04|20404.04|20481.9|20401.9|20484.04|20404.04|20481.44|20401.44|10
1738734890000|2025-02-05 05:54:50|20482.01|20402.01|20485.21|20405.21|20485.31|20405.31|20482.01|20402.01|10
1738734900000|2025-02-05 05:55:00|20484.97|20404.97|20500.74|20420.74|20500.74|20420.74|20484.97|20404.97|10
1738734910000|2025-02-05 05:55:10|20508.22|20428.22|20524.66|20444.66|20525.6|20445.6|20508.22|20428.22|10
1738734920000|2025-02-05 05:55:20|20526.75|20446.75|20528.3|20448.3|20532.78|20452.78|20526.75|20446.75|10
1738734930000|2025-02-05 05:55:30|20528.62|20448.62|20517.64|20437.64|20528.62|20448.62|20516.2|20436.2|10
1738734940000|2025-02-05 05:55:40|20517.89|20437.89|20518.51|20438.51|20518.71|20438.71|20517.77|20437.77|10
1738734950000|2025-02-05 05:55:50|20518.48|20438.48|20511.41|20431.41|20518.48|20438.48|20511.03|20431.03|10
1738734960000|2025-02-05 05:56:00|20511.85|20431.85|20508.74|20428.74|20513.66|20433.66|20508.11|20428.11|10
1738734970000|2025-02-05 05:56:10|20508.35|20428.35|20501.45|20421.45|20508.35|20428.35|20501.45|20421.45|10
1738734980000|2025-02-05 05:56:20|20501.17|20421.17|20497.7|20417.7|20501.17|20421.17|20496.37|20416.37|10
1738734990000|2025-02-05 05:56:30|20497.63|20417.63|20502.85|20422.85|20502.85|20422.85|20497.43|20417.43|10
1738735000000|2025-02-05 05:56:40|20503.99|20423.99|20509.98|20429.98|20509.98|20429.98|20503.99|20423.99|10
1738735010000|2025-02-05 05:56:50|20510.3|20430.3|20510.07|20430.07|20512.15|20432.15|20510.07|20430.07|10
1738735020000|2025-02-05 05:57:00|20509.69|20429.69|20510.65|20430.65|20512.45|20432.45|20509.69|20429.69|10
1738735030000|2025-02-05 05:57:10|20510.06|20430.06|20506.58|20426.58|20510.06|20430.06|20506.58|20426.58|10
1738735040000|2025-02-05 05:57:20|20504.79|20424.79|20502.56|20422.56|20505.03|20425.03|20502.27|20422.27|10
1738735050000|2025-02-05 05:57:30|20503.5|20423.5|20518.66|20438.66|20518.66|20438.66|20503.5|20423.5|10
1738735060000|2025-02-05 05:57:40|20519.14|20439.14|20537.56|20457.56|20537.56|20457.56|20519.14|20439.14|10
1738735070000|2025-02-05 05:57:50|20537.51|20457.51|20536.09|20456.09|20537.61|20457.61|20536.09|20456.09|10
1738735080000|2025-02-05 05:58:00|20536.16|20456.16|20525.76|20445.76|20536.16|20456.16|20525.76|20445.76|10
1738735090000|2025-02-05 05:58:10|20526.59|20446.59|20524.97|20444.97|20526.59|20446.59|20524.59|20444.59|10
1738735100000|2025-02-05 05:58:20|20524.66|20444.66|20531.39|20451.39|20531.58|20451.58|20522.93|20442.93|10
1738735110000|2025-02-05 05:58:30|20531.38|20451.38|20529.52|20449.52|20531.79|20451.79|20529.52|20449.52|10
1738735120000|2025-02-05 05:58:40|20530.09|20450.09|20531.49|20451.49|20531.49|20451.49|20528.25|20448.25|10
1738735130000|2025-02-05 05:58:50|20532.58|20452.58|20534.65|20454.65|20534.65|20454.65|20531.2|20451.2|10
1738735140000|2025-02-05 05:59:00|20534.97|20454.97|20534.37|20454.37|20535.8|20455.8|20534.07|20454.07|10
1738735150000|2025-02-05 05:59:10|20535.47|20455.47|20537.7|20457.7|20537.7|20457.7|20535.47|20455.47|10
1738735160000|2025-02-05 05:59:20|20537.94|20457.94|20539.43|20459.43|20541.26|20461.26|20537.94|20457.94|10
1738735170000|2025-02-05 05:59:30|20539.93|20459.93|20536.92|20456.92|20539.93|20459.93|20536.47|20456.47|10
1738735180000|2025-02-05 05:59:40|20537.22|20457.22|20536.24|20456.24|20537.22|20457.22|20535.37|20455.37|10
1738735190000|2025-02-05 05:59:50|20535.94|20455.94|20534.47|20454.47|20535.94|20455.94|20534.19|20454.19|10
1738735200000|2025-02-05 06:00:00|20535.87|20455.87|20531.24|20451.24|20535.93|20455.93|20531.06|20451.06|10
1738735210000|2025-02-05 06:00:10|20529.81|20449.81|20520.83|20440.83|20529.81|20449.81|20520.83|20440.83|10
1738735220000|2025-02-05 06:00:20|20521.39|20441.39|20521.65|20441.65|20522.17|20442.17|20520.08|20440.08|10
1738735230000|2025-02-05 06:00:30|20521.44|20441.44|20519.05|20439.05|20521.48|20441.48|20519.05|20439.05|10
1738735240000|2025-02-05 06:00:40|20519.7|20439.7|20507.42|20427.42|20519.7|20439.7|20507.42|20427.42|10
1738735250000|2025-02-05 06:00:50|20507.52|20427.52|20508.05|20428.05|20508.05|20428.05|20505.81|20425.81|10
1738735260000|2025-02-05 06:01:00|20508.3|20428.3|20497.34|20417.34|20509.07|20429.07|20497.14|20417.14|10
1738735270000|2025-02-05 06:01:10|20498.12|20418.12|20495.39|20415.39|20498.12|20418.12|20495.39|20415.39|10
1738735280000|2025-02-05 06:01:20|20496.24|20416.24|20495.4|20415.4|20496.24|20416.24|20494.6|20414.6|9
1738735290000|2025-02-05 06:01:30|20494.22|20414.22|20492.01|20412.01|20494.22|20414.22|20491.02|20411.02|10
1738735300000|2025-02-05 06:01:40|20492.08|20412.08|20488.03|20408.03|20492.55|20412.55|20485.68|20405.68|10
1738735310000|2025-02-05 06:01:50|20488.11|20408.11|20502.29|20422.29|20502.29|20422.29|20487.33|20407.33|9
1738735320000|2025-02-05 06:02:00|20502.1|20422.1|20498.84|20418.84|20503.03|20423.03|20498.84|20418.84|10
1738735330000|2025-02-05 06:02:10|20498.81|20418.81|20493.42|20413.42|20498.81|20418.81|20492.87|20412.87|9
1738735340000|2025-02-05 06:02:20|20493.39|20413.39|20493.34|20413.34|20493.56|20413.56|20493.08|20413.08|9
1738735350000|2025-02-05 06:02:30|20493.32|20413.32|20493.96|20413.96|20494.12|20414.12|20493.13|20413.13|10
1738735360000|2025-02-05 06:02:40|20494.04|20414.04|20493.75|20413.75|20494.41|20414.41|20493.69|20413.69|10
1738735370000|2025-02-05 06:02:50|20493.8|20413.8|20495.65|20415.65|20495.65|20415.65|20493.34|20413.34|10
1738735380000|2025-02-05 06:03:00|20495.79|20415.79|20498.38|20418.38|20498.38|20418.38|20495.79|20415.79|10
1738735390000|2025-02-05 06:03:10|20498.39|20418.39|20498.5|20418.5|20498.96|20418.96|20498.23|20418.23|10
1738735400000|2025-02-05 06:03:20|20498.65|20418.65|20495.01|20415.01|20498.65|20418.65|20495.01|20415.01|8
1738735410000|2025-02-05 06:03:30|20494.79|20414.79|20493.85|20413.85|20494.86|20414.86|20493.52|20413.52|10
1738735420000|2025-02-05 06:03:40|20492.98|20412.98|20494.61|20414.61|20494.61|20414.61|20491.9|20411.9|10
1738735430000|2025-02-05 06:03:50|20495.53|20415.53|20499.6|20419.6|20499.6|20419.6|20495.53|20415.53|10
1738735440000|2025-02-05 06:04:00|20500.77|20420.77|20490.34|20410.34|20500.77|20420.77|20487.41|20407.41|10
1738735450000|2025-02-05 06:04:10|20491.23|20411.23|20487.89|20407.89|20491.23|20411.23|20487.89|20407.89|10
1738735460000|2025-02-05 06:04:20|20485.71|20405.71|20480.09|20400.09|20485.71|20405.71|20480.09|20400.09|10
1738735470000|2025-02-05 06:04:30|20480.26|20400.26|20479.17|20399.17|20480.51|20400.51|20478.23|20398.23|10
1738735480000|2025-02-05 06:04:40|20479.53|20399.53|20478.81|20398.81|20479.54|20399.54|20478.2|20398.2|9
1738735490000|2025-02-05 06:04:50|20478.85|20398.85|20477.24|20397.24|20479.98|20399.98|20477.24|20397.24|10
1738735500000|2025-02-05 06:05:00|20488.93|20408.93|20490.05|20410.05|20490.7|20410.7|20488.75|20408.75|10
1738735510000|2025-02-05 06:05:10|20490.22|20410.22|20493.41|20413.41|20493.41|20413.41|20490.22|20410.22|10
1738735520000|2025-02-05 06:05:20|20493.43|20413.43|20488.68|20408.68|20493.43|20413.43|20488.68|20408.68|9
1738735530000|2025-02-05 06:05:30|20488.82|20408.82|20482.96|20402.96|20488.95|20408.95|20482.96|20402.96|10
1738735540000|2025-02-05 06:05:40|20482.13|20402.13|20475.82|20395.82|20482.13|20402.13|20474.7|20394.7|10
1738735550000|2025-02-05 06:05:50|20476.4|20396.4|20478.05|20398.05|20478.18|20398.18|20476.4|20396.4|10
1738735560000|2025-02-05 06:06:00|20477.49|20397.49|20458.91|20378.91|20477.49|20397.49|20458.91|20378.91|10
1738735570000|2025-02-05 06:06:10|20458.95|20378.95|20452.47|20372.47|20459.37|20379.37|20452.47|20372.47|10
1738735580000|2025-02-05 06:06:20|20452.44|20372.44|20453.37|20373.37|20453.45|20373.45|20451.7|20371.7|10
1738735590000|2025-02-05 06:06:30|20453.7|20373.7|20448.76|20368.76|20453.7|20373.7|20448.25|20368.25|10
1738735600000|2025-02-05 06:06:40|20448.36|20368.36|20449.39|20369.39|20449.96|20369.96|20448.36|20368.36|9
1738735610000|2025-02-05 06:06:50|20448.89|20368.89|20446.07|20366.07|20448.89|20368.89|20446.07|20366.07|10
1738735620000|2025-02-05 06:07:00|20443.7|20363.7|20426.72|20346.72|20443.7|20363.7|20426.72|20346.72|10
1738735630000|2025-02-05 06:07:10|20424.95|20344.95|20422.7|20342.7|20424.95|20344.95|20420.22|20340.22|10
1738735640000|2025-02-05 06:07:20|20422.71|20342.71|20422.83|20342.83|20423.87|20343.87|20421.86|20341.86|10
1738735650000|2025-02-05 06:07:30|20423.35|20343.35|20424.93|20344.93|20424.93|20344.93|20423.35|20343.35|10
1738735660000|2025-02-05 06:07:40|20424.57|20344.57|20425.48|20345.48|20426.46|20346.46|20424.57|20344.57|10
1738735670000|2025-02-05 06:07:50|20425.52|20345.52|20426.48|20346.48|20426.48|20346.48|20425.18|20345.18|10
1738735680000|2025-02-05 06:08:00|20426.42|20346.42|20426.95|20346.95|20426.95|20346.95|20426.42|20346.42|10
1738735690000|2025-02-05 06:08:10|20428.59|20348.59|20429.62|20349.62|20429.86|20349.86|20428.59|20348.59|9
1738735700000|2025-02-05 06:08:20|20430.53|20350.53|20437.8|20357.8|20437.8|20357.8|20430.53|20350.53|10
1738735710000|2025-02-05 06:08:30|20438.2|20358.2|20442.94|20362.94|20442.94|20362.94|20438.2|20358.2|10
1738735720000|2025-02-05 06:08:40|20443|20363|20447.04|20367.04|20447.04|20367.04|20443|20363|8
1738735730000|2025-02-05 06:08:50|20447.67|20367.67|20457.26|20377.26|20457.26|20377.26|20447.33|20367.33|10
1738735740000|2025-02-05 06:09:00|20456.95|20376.95|20457.27|20377.27|20458.16|20378.16|20456.95|20376.95|10
1738735750000|2025-02-05 06:09:10|20457.01|20377.01|20457.15|20377.15|20457.15|20377.15|20456.7|20376.7|10
1738735760000|2025-02-05 06:09:20|20457.83|20377.83|20465.71|20385.71|20465.79|20385.79|20457.83|20377.83|10
1738735770000|2025-02-05 06:09:30|20465.93|20385.93|20468.66|20388.66|20468.66|20388.66|20465.91|20385.91|9
1738735780000|2025-02-05 06:09:40|20468.85|20388.85|20469.27|20389.27|20469.6|20389.6|20468.85|20388.85|9
1738735790000|2025-02-05 06:09:50|20469.28|20389.28|20470.31|20390.31|20470.31|20390.31|20469.18|20389.18|9
1738735800000|2025-02-05 06:10:00|20469.96|20389.96|20498.2|20418.2|20498.2|20418.2|20469.96|20389.96|10
1738735810000|2025-02-05 06:10:10|20503.13|20423.13|20514.28|20434.28|20514.58|20434.58|20503.13|20423.13|10
1738735820000|2025-02-05 06:10:20|20513.69|20433.69|20513.71|20433.71|20515.8|20435.8|20510.76|20430.76|10
1738735830000|2025-02-05 06:10:30|20516.33|20436.33|20522.6|20442.6|20523.24|20443.24|20516.33|20436.33|9
1738735840000|2025-02-05 06:10:40|20523.43|20443.43|20533.21|20453.21|20533.46|20453.46|20523.43|20443.43|10
1738735850000|2025-02-05 06:10:50|20533.68|20453.68|20534.23|20454.23|20534.52|20454.52|20533.22|20453.22|10
1738735860000|2025-02-05 06:11:00|20534.04|20454.04|20527.02|20447.02|20534.04|20454.04|20527.02|20447.02|10
1738735870000|2025-02-05 06:11:10|20526.3|20446.3|20521.78|20441.78|20526.3|20446.3|20521.67|20441.67|10
1738735880000|2025-02-05 06:11:20|20521.77|20441.77|20521.37|20441.37|20522.51|20442.51|20520.81|20440.81|9
1738735890000|2025-02-05 06:11:30|20521.15|20441.15|20523.46|20443.46|20523.46|20443.46|20519.68|20439.68|10
1738735900000|2025-02-05 06:11:40|20524.58|20444.58|20528.47|20448.47|20529.68|20449.68|20524.58|20444.58|10
1738735910000|2025-02-05 06:11:50|20527.14|20447.14|20522|20442|20527.14|20447.14|20522|20442|10
1738735920000|2025-02-05 06:12:00|20521.78|20441.78|20515.68|20435.68|20521.78|20441.78|20515.68|20435.68|10
1738735930000|2025-02-05 06:12:10|20515.73|20435.73|20510.27|20430.27|20515.73|20435.73|20509.96|20429.96|10
1738735940000|2025-02-05 06:12:20|20510.26|20430.26|20512.97|20432.97|20512.97|20432.97|20510.26|20430.26|10
1738735950000|2025-02-05 06:12:30|20514.66|20434.66|20512.47|20432.47|20515.89|20435.89|20512.47|20432.47|10
1738735960000|2025-02-05 06:12:40|20511.87|20431.87|20509.77|20429.77|20511.87|20431.87|20508.19|20428.19|10
1738735970000|2025-02-05 06:12:50|20509.81|20429.81|20503.8|20423.8|20509.81|20429.81|20503.8|20423.8|9
1738735980000|2025-02-05 06:13:00|20503.87|20423.87|20497.51|20417.51|20503.87|20423.87|20497.51|20417.51|10
1738735990000|2025-02-05 06:13:10|20496.58|20416.58|20492.56|20412.56|20496.58|20416.58|20492.56|20412.56|10
1738736000000|2025-02-05 06:13:20|20492.97|20412.97|20487.95|20407.95|20493.73|20413.73|20486.49|20406.49|9
1738736010000|2025-02-05 06:13:30|20487.79|20407.79|20483.52|20403.52|20488.75|20408.75|20483.48|20403.48|10
1738736020000|2025-02-05 06:13:40|20483.62|20403.62|20484.25|20404.25|20484.35|20404.35|20483.55|20403.55|9
1738736030000|2025-02-05 06:13:50|20484.26|20404.26|20487.61|20407.61|20487.61|20407.61|20484.26|20404.26|10
1738736040000|2025-02-05 06:14:00|20487.25|20407.25|20488.32|20408.32|20489.13|20409.13|20487.24|20407.24|10
1738736050000|2025-02-05 06:14:10|20488.28|20408.28|20490.03|20410.03|20490.03|20410.03|20488.28|20408.28|9
1738736060000|2025-02-05 06:14:20|20489.7|20409.7|20485.5|20405.5|20489.7|20409.7|20484.94|20404.94|10
1738736070000|2025-02-05 06:14:30|20485.45|20405.45|20480.65|20400.65|20485.45|20405.45|20480.65|20400.65|10
1738736080000|2025-02-05 06:14:40|20480.43|20400.43|20480.17|20400.17|20482.07|20402.07|20480.05|20400.05|10
1738736090000|2025-02-05 06:14:50|20480.07|20400.07|20479.12|20399.12|20480.16|20400.16|20479.12|20399.12|10
1738736100000|2025-02-05 06:15:00|20479.11|20399.11|20473.19|20393.19|20479.52|20399.52|20472.2|20392.2|10
1738736110000|2025-02-05 06:15:10|20472.5|20392.5|20470.76|20390.76|20473.34|20393.34|20470.76|20390.76|10
1738736120000|2025-02-05 06:15:20|20467.82|20387.82|20463.34|20383.34|20467.82|20387.82|20462.03|20382.03|10
1738736130000|2025-02-05 06:15:30|20463.55|20383.55|20463.01|20383.01|20463.91|20383.91|20462.04|20382.04|9
1738736140000|2025-02-05 06:15:40|20463.12|20383.12|20457.09|20377.09|20463.12|20383.12|20457.09|20377.09|10
1738736150000|2025-02-05 06:15:50|20456.55|20376.55|20452.5|20372.5|20456.55|20376.55|20452.5|20372.5|10
1738736160000|2025-02-05 06:16:00|20451.15|20371.15|20447.29|20367.29|20451.48|20371.48|20447.29|20367.29|10
1738736170000|2025-02-05 06:16:10|20447.35|20367.35|20453.36|20373.36|20453.41|20373.41|20447.35|20367.35|10
1738736180000|2025-02-05 06:16:20|20453.71|20373.71|20455.63|20375.63|20455.99|20375.99|20453.71|20373.71|10
1738736190000|2025-02-05 06:16:30|20455|20375|20450.01|20370.01|20455|20375|20450.01|20370.01|10
1738736200000|2025-02-05 06:16:40|20449.26|20369.26|20446.98|20366.98|20449.26|20369.26|20446.98|20366.98|10
1738736210000|2025-02-05 06:16:50|20446.76|20366.76|20444.76|20364.76|20447.03|20367.03|20444.67|20364.67|10
1738736220000|2025-02-05 06:17:00|20444.48|20364.48|20439.14|20359.14|20445.17|20365.17|20438.86|20358.86|10
1738736230000|2025-02-05 06:17:10|20438.5|20358.5|20437.91|20357.91|20438.81|20358.81|20437.35|20357.35|10
1738736240000|2025-02-05 06:17:20|20438.04|20358.04|20443.56|20363.56|20443.56|20363.56|20438.04|20358.04|10
1738736250000|2025-02-05 06:17:30|20443.14|20363.14|20442.72|20362.72|20443.14|20363.14|20441.94|20361.94|10
1738736260000|2025-02-05 06:17:40|20443.18|20363.18|20446.03|20366.03|20446.03|20366.03|20443.14|20363.14|10
1738736270000|2025-02-05 06:17:50|20446.17|20366.17|20448.03|20368.03|20448.37|20368.37|20446.17|20366.17|10
1738736280000|2025-02-05 06:18:00|20448.46|20368.46|20442.54|20362.54|20448.46|20368.46|20442.54|20362.54|10
1738736290000|2025-02-05 06:18:10|20442.47|20362.47|20442.28|20362.28|20442.84|20362.84|20441.92|20361.92|9
1738736300000|2025-02-05 06:18:20|20442.29|20362.29|20437.42|20357.42|20442.29|20362.29|20437.42|20357.42|10
1738736310000|2025-02-05 06:18:30|20437.19|20357.19|20434.93|20354.93|20437.19|20357.19|20434.2|20354.2|10
1738736320000|2025-02-05 06:18:40|20434.96|20354.96|20432.62|20352.62|20434.96|20354.96|20431.05|20351.05|10
1738736330000|2025-02-05 06:18:50|20432.97|20352.97|20432.63|20352.63|20433.16|20353.16|20431.71|20351.71|10
1738736340000|2025-02-05 06:19:00|20433.14|20353.14|20432.31|20352.31|20433.14|20353.14|20430.74|20350.74|10
1738736350000|2025-02-05 06:19:10|20432.15|20352.15|20439.21|20359.21|20439.21|20359.21|20432.15|20352.15|10
1738736360000|2025-02-05 06:19:20|20439.11|20359.11|20440.09|20360.09|20440.09|20360.09|20438.46|20358.46|10
1738736370000|2025-02-05 06:19:30|20440.1|20360.1|20438.11|20358.11|20440.1|20360.1|20437.16|20357.16|10
1738736380000|2025-02-05 06:19:40|20438.15|20358.15|20436.94|20356.94|20438.16|20358.16|20436.94|20356.94|9
1738736390000|2025-02-05 06:19:50|20437.08|20357.08|20437.2|20357.2|20437.5|20357.5|20436.93|20356.93|10
1738736400000|2025-02-05 06:20:00|20436.59|20356.59|20434.76|20354.76|20436.59|20356.59|20434.46|20354.46|9
1738736410000|2025-02-05 06:20:10|20434.58|20354.58|20432.87|20352.87|20434.58|20354.58|20432.87|20352.87|10
1738736420000|2025-02-05 06:20:20|20431.17|20351.17|20424.1|20344.1|20431.37|20351.37|20424.1|20344.1|10
1738736430000|2025-02-05 06:20:30|20424.03|20344.03|20423.97|20343.97|20424.03|20344.03|20423.13|20343.13|10
1738736440000|2025-02-05 06:20:40|20424.05|20344.05|20422.31|20342.31|20424.09|20344.09|20422.27|20342.27|10
1738736450000|2025-02-05 06:20:50|20423|20343|20424.8|20344.8|20424.8|20344.8|20422.96|20342.96|10
1738736460000|2025-02-05 06:21:00|20425.63|20345.63|20429.98|20349.98|20430.02|20350.02|20425.63|20345.63|10
1738736470000|2025-02-05 06:21:10|20429.78|20349.78|20430.7|20350.7|20431.51|20351.51|20429.72|20349.72|10
1738736480000|2025-02-05 06:21:20|20430.63|20350.63|20429.42|20349.42|20430.63|20350.63|20429.35|20349.35|10
1738736490000|2025-02-05 06:21:30|20429.4|20349.4|20424.8|20344.8|20429.4|20349.4|20424.8|20344.8|10
1738736500000|2025-02-05 06:21:40|20424.43|20344.43|20421.99|20341.99|20424.43|20344.43|20420.84|20340.84|10
1738736510000|2025-02-05 06:21:50|20421.77|20341.77|20417.13|20337.13|20421.77|20341.77|20417.13|20337.13|10
1738736520000|2025-02-05 06:22:00|20416.89|20336.89|20418.4|20338.4|20418.75|20338.75|20416.73|20336.73|9
1738736530000|2025-02-05 06:22:10|20418.42|20338.42|20417.23|20337.23|20418.91|20338.91|20417.23|20337.23|10
1738736540000|2025-02-05 06:22:20|20417.41|20337.41|20421.68|20341.68|20421.68|20341.68|20416.94|20336.94|10
1738736550000|2025-02-05 06:22:30|20421.25|20341.25|20419.57|20339.57|20421.25|20341.25|20419.57|20339.57|10
1738736560000|2025-02-05 06:22:40|20419.36|20339.36|20419.65|20339.65|20419.92|20339.92|20419.29|20339.29|10
1738736570000|2025-02-05 06:22:50|20419.78|20339.78|20417.99|20337.99|20420.35|20340.35|20417.99|20337.99|9
1738736580000|2025-02-05 06:23:00|20418.01|20338.01|20418.63|20338.63|20421.73|20341.73|20417.82|20337.82|10
1738736590000|2025-02-05 06:23:10|20418.94|20338.94|20417.96|20337.96|20419.04|20339.04|20417.9|20337.9|10
1738736600000|2025-02-05 06:23:20|20418.01|20338.01|20414.99|20334.99|20418.13|20338.13|20414.94|20334.94|9
1738736610000|2025-02-05 06:23:30|20415.22|20335.22|20409.67|20329.67|20415.22|20335.22|20409.67|20329.67|10
1738736620000|2025-02-05 06:23:40|20409.86|20329.86|20408.48|20328.48|20409.87|20329.87|20408.4|20328.4|10
1738736630000|2025-02-05 06:23:50|20407.64|20327.64|20411.56|20331.56|20411.56|20331.56|20407.64|20327.64|10
1738736640000|2025-02-05 06:24:00|20411.66|20331.66|20415.93|20335.93|20415.93|20335.93|20411.66|20331.66|10
1738736650000|2025-02-05 06:24:10|20415.76|20335.76|20418.06|20338.06|20418.06|20338.06|20415.71|20335.71|10
1738736660000|2025-02-05 06:24:20|20417.7|20337.7|20417.37|20337.37|20417.7|20337.7|20417.37|20337.37|10
1738736670000|2025-02-05 06:24:30|20417.46|20337.46|20414.02|20334.02|20417.49|20337.49|20414.02|20334.02|9
1738736680000|2025-02-05 06:24:40|20413.8|20333.8|20413.53|20333.53|20414.04|20334.04|20413.23|20333.23|10
1738736690000|2025-02-05 06:24:50|20413.51|20333.51|20415.65|20335.65|20415.65|20335.65|20413.51|20333.51|10
1738736700000|2025-02-05 06:25:00|20415.7|20335.7|20413.41|20333.41|20415.7|20335.7|20413.07|20333.07|9
1738736710000|2025-02-05 06:25:10|20413.85|20333.85|20415.48|20335.48|20415.48|20335.48|20413.44|20333.44|10
1738736720000|2025-02-05 06:25:20|20416.42|20336.42|20415.45|20335.45|20416.42|20336.42|20415.42|20335.42|10
1738736730000|2025-02-05 06:25:30|20415.34|20335.34|20410.4|20330.4|20415.34|20335.34|20410.4|20330.4|9
1738736740000|2025-02-05 06:25:40|20410.35|20330.35|20408.52|20328.52|20410.48|20330.48|20408.52|20328.52|9
1738736750000|2025-02-05 06:25:50|20407.99|20327.99|20407.24|20327.24|20407.99|20327.99|20406.56|20326.56|10
1738736760000|2025-02-05 06:26:00|20407.11|20327.11|20410.16|20330.16|20410.16|20330.16|20407.02|20327.02|10
1738736770000|2025-02-05 06:26:10|20410.71|20330.71|20410.5|20330.5|20410.83|20330.83|20410.5|20330.5|10
1738736780000|2025-02-05 06:26:20|20410.9|20330.9|20410.18|20330.18|20411.87|20331.87|20409.99|20329.99|10
1738736790000|2025-02-05 06:26:30|20410.4|20330.4|20408.84|20328.84|20410.51|20330.51|20408.84|20328.84|10
1738736800000|2025-02-05 06:26:40|20408.79|20328.79|20405.54|20325.54|20408.79|20328.79|20405.54|20325.54|10
1738736810000|2025-02-05 06:26:50|20405.49|20325.49|20406.51|20326.51|20406.54|20326.54|20405.49|20325.49|9
1738736820000|2025-02-05 06:27:00|20407.1|20327.1|20408.08|20328.08|20408.08|20328.08|20407.06|20327.06|10
1738736830000|2025-02-05 06:27:10|20407.8|20327.8|20407.6|20327.6|20407.88|20327.88|20407.6|20327.6|10
1738736840000|2025-02-05 06:27:20|20409.81|20329.81|20409.06|20329.06|20410.14|20330.14|20409.06|20329.06|10
1738736850000|2025-02-05 06:27:30|20408.95|20328.95|20411.71|20331.71|20412.16|20332.16|20408.95|20328.95|9
1738736860000|2025-02-05 06:27:40|20411.68|20331.68|20411.19|20331.19|20411.75|20331.75|20411.14|20331.14|8
1738736870000|2025-02-05 06:27:50|20411.21|20331.21|20409.35|20329.35|20411.21|20331.21|20408.69|20328.69|10
1738736880000|2025-02-05 06:28:00|20408.66|20328.66|20409.2|20329.2|20409.2|20329.2|20406.87|20326.87|10
1738736890000|2025-02-05 06:28:10|20409.31|20329.31|20408.91|20328.91|20409.54|20329.54|20408.52|20328.52|10
1738736900000|2025-02-05 06:28:20|20409.57|20329.57|20408.4|20328.4|20409.59|20329.59|20408.39|20328.39|10
1738736910000|2025-02-05 06:28:30|20408.47|20328.47|20412.58|20332.58|20412.58|20332.58|20408.16|20328.16|10
1738736920000|2025-02-05 06:28:40|20412.75|20332.75|20413.51|20333.51|20413.53|20333.53|20412.62|20332.62|10
1738736930000|2025-02-05 06:28:50|20413.4|20333.4|20411.11|20331.11|20413.4|20333.4|20410.52|20330.52|9
1738736940000|2025-02-05 06:29:00|20410.93|20330.93|20411.56|20331.56|20411.56|20331.56|20410.93|20330.93|10
1738736950000|2025-02-05 06:29:10|20411.65|20331.65|20413.01|20333.01|20413.11|20333.11|20411.65|20331.65|10
1738736960000|2025-02-05 06:29:20|20413.46|20333.46|20409.64|20329.64|20413.67|20333.67|20409.64|20329.64|7
1738736970000|2025-02-05 06:29:30|20408.44|20328.44|20410.52|20330.52|20410.52|20330.52|20408.18|20328.18|10
1738736980000|2025-02-05 06:29:40|20410.76|20330.76|20411.48|20331.48|20411.62|20331.62|20409.87|20329.87|10
1738736990000|2025-02-05 06:29:50|20410.89|20330.89|20417.27|20337.27|20417.27|20337.27|20410.76|20330.76|10
1738737000000|2025-02-05 06:30:00|20417.65|20337.65|20421.43|20341.43|20421.43|20341.43|20417.65|20337.65|10
1738737010000|2025-02-05 06:30:10|20421.18|20341.18|20425.78|20345.78|20427.41|20347.41|20419.94|20339.94|10
1738737020000|2025-02-05 06:30:20|20425.5|20345.5|20423.91|20343.91|20425.93|20345.93|20423.91|20343.91|10
1738737030000|2025-02-05 06:30:30|20422.86|20342.86|20418.79|20338.79|20422.86|20342.86|20418.79|20338.79|10
1738737040000|2025-02-05 06:30:40|20418.58|20338.58|20409.77|20329.77|20418.58|20338.58|20409.77|20329.77|10
1738737050000|2025-02-05 06:30:50|20408.83|20328.83|20406.97|20326.97|20408.83|20328.83|20406.97|20326.97|10
1738737060000|2025-02-05 06:31:00|20407.33|20327.33|20404.43|20324.43|20408.18|20328.18|20404.43|20324.43|10
1738737070000|2025-02-05 06:31:10|20392.49|20312.49|20391.29|20311.29|20392.49|20312.49|20389.78|20309.78|10
1738737080000|2025-02-05 06:31:20|20391.04|20311.04|20385.99|20305.99|20391.04|20311.04|20385.48|20305.48|10
1738737090000|2025-02-05 06:31:30|20385.81|20305.81|20381.46|20301.46|20385.81|20305.81|20381.21|20301.21|10
1738737100000|2025-02-05 06:31:40|20380.75|20300.75|20383.74|20303.74|20384.57|20304.57|20380.75|20300.75|10
1738737110000|2025-02-05 06:31:50|20383.57|20303.57|20384.14|20304.14|20385.07|20305.07|20383.32|20303.32|10
1738737120000|2025-02-05 06:32:00|20384.45|20304.45|20386.77|20306.77|20387.31|20307.31|20384.45|20304.45|10
1738737130000|2025-02-05 06:32:10|20396.74|20316.74|20392.87|20312.87|20397.58|20317.58|20392.87|20312.87|10
1738737140000|2025-02-05 06:32:20|20392.32|20312.32|20396.37|20316.37|20396.37|20316.37|20392.32|20312.32|9
1738737150000|2025-02-05 06:32:30|20396.38|20316.38|20395.66|20315.66|20396.38|20316.38|20394.63|20314.63|10
1738737160000|2025-02-05 06:32:40|20396.75|20316.75|20390.31|20310.31|20396.81|20316.81|20389.21|20309.21|10
1738737170000|2025-02-05 06:32:50|20391.63|20311.63|20390.36|20310.36|20391.63|20311.63|20390.36|20310.36|10
1738737180000|2025-02-05 06:33:00|20390.43|20310.43|20390.1|20310.1|20390.43|20310.43|20389.18|20309.18|9
1738737190000|2025-02-05 06:33:10|20390.61|20310.61|20390.01|20310.01|20390.85|20310.85|20389.48|20309.48|10
1738737200000|2025-02-05 06:33:20|20390.05|20310.05|20397.53|20317.53|20397.53|20317.53|20389.54|20309.54|10
1738737210000|2025-02-05 06:33:30|20397.57|20317.57|20404.37|20324.37|20404.37|20324.37|20397.57|20317.57|10
1738737220000|2025-02-05 06:33:40|20405.15|20325.15|20406.75|20326.75|20406.83|20326.83|20405.15|20325.15|10
1738737230000|2025-02-05 06:33:50|20406.94|20326.94|20411|20331|20411|20331|20406.94|20326.94|10
1738737240000|2025-02-05 06:34:00|20411.21|20331.21|20419.44|20339.44|20419.54|20339.54|20411.21|20331.21|10
1738737250000|2025-02-05 06:34:10|20419.37|20339.37|20419.83|20339.83|20419.99|20339.99|20418.2|20338.2|9
1738737260000|2025-02-05 06:34:20|20419.67|20339.67|20412.51|20332.51|20420.17|20340.17|20412.24|20332.24|10
1738737270000|2025-02-05 06:34:30|20412.48|20332.48|20413.03|20333.03|20413.63|20333.63|20411.92|20331.92|9
1738737280000|2025-02-05 06:34:40|20413.12|20333.12|20412.77|20332.77|20414.22|20334.22|20412.58|20332.58|10
1738737290000|2025-02-05 06:34:50|20412.59|20332.59|20411.92|20331.92|20412.62|20332.62|20411.84|20331.84|10
1738737300000|2025-02-05 06:35:00|20411.89|20331.89|20409.63|20329.63|20411.89|20331.89|20409.57|20329.57|10
1738737310000|2025-02-05 06:35:10|20409.28|20329.28|20407.8|20327.8|20409.28|20329.28|20407.66|20327.66|10
1738737320000|2025-02-05 06:35:20|20404.49|20324.49|20404.05|20324.05|20404.65|20324.65|20402.59|20322.59|10
1738737330000|2025-02-05 06:35:30|20403.87|20323.87|20406|20326|20406|20326|20403.79|20323.79|10
1738737340000|2025-02-05 06:35:40|20406.29|20326.29|20408.08|20328.08|20408.84|20328.84|20406.29|20326.29|10
1738737350000|2025-02-05 06:35:50|20408.12|20328.12|20408.61|20328.61|20408.73|20328.73|20407.7|20327.7|9
1738737360000|2025-02-05 06:36:00|20409.05|20329.05|20407.54|20327.54|20410.37|20330.37|20407.52|20327.52|9
1738737370000|2025-02-05 06:36:10|20407.51|20327.51|20404.09|20324.09|20407.51|20327.51|20403.63|20323.63|9
1738737380000|2025-02-05 06:36:20|20404.28|20324.28|20404.54|20324.54|20404.54|20324.54|20403.92|20323.92|9
1738737390000|2025-02-05 06:36:30|20404.89|20324.89|20403.01|20323.01|20405.12|20325.12|20403.01|20323.01|10
1738737400000|2025-02-05 06:36:40|20403.03|20323.03|20400.23|20320.23|20403.03|20323.03|20400.23|20320.23|10
1738737410000|2025-02-05 06:36:50|20400.27|20320.27|20395.38|20315.38|20400.27|20320.27|20395.38|20315.38|10
1738737420000|2025-02-05 06:37:00|20394.76|20314.76|20390.59|20310.59|20394.76|20314.76|20390.5|20310.5|10
1738737430000|2025-02-05 06:37:10|20390.72|20310.72|20391.2|20311.2|20391.84|20311.84|20390.33|20310.33|10
1738737440000|2025-02-05 06:37:20|20391.19|20311.19|20390.85|20310.85|20391.77|20311.77|20390.85|20310.85|10
1738737450000|2025-02-05 06:37:30|20390|20310|20389.18|20309.18|20390|20310|20388.83|20308.83|9
1738737460000|2025-02-05 06:37:40|20389.2|20309.2|20389.37|20309.37|20389.37|20309.37|20388.76|20308.76|9
1738737470000|2025-02-05 06:37:50|20385.92|20305.92|20387.56|20307.56|20387.56|20307.56|20385.92|20305.92|10
1738737480000|2025-02-05 06:38:00|20387.79|20307.79|20387.8|20307.8|20389.03|20309.03|20387.79|20307.79|9
1738737490000|2025-02-05 06:38:10|20387.14|20307.14|20387.14|20307.14|20389.53|20309.53|20386.91|20306.91|10
1738737500000|2025-02-05 06:38:20|20386.82|20306.82|20387.04|20307.04|20387.27|20307.27|20386.82|20306.82|10
1738737510000|2025-02-05 06:38:30|20387.01|20307.01|20379.98|20299.98|20387.01|20307.01|20379.98|20299.98|10
1738737520000|2025-02-05 06:38:40|20379.22|20299.22|20379.41|20299.41|20379.64|20299.64|20378.61|20298.61|10
1738737530000|2025-02-05 06:38:50|20379.39|20299.39|20378.22|20298.22|20379.39|20299.39|20376.24|20296.24|10
1738737540000|2025-02-05 06:39:00|20377.9|20297.9|20379.47|20299.47|20379.47|20299.47|20377.86|20297.86|10
1738737550000|2025-02-05 06:39:10|20378.98|20298.98|20378.62|20298.62|20378.98|20298.98|20378.62|20298.62|10
1738737560000|2025-02-05 06:39:20|20378.5|20298.5|20360.27|20280.27|20378.5|20298.5|20360.27|20280.27|10
1738737570000|2025-02-05 06:39:30|20358.52|20278.52|20339.16|20259.16|20358.52|20278.52|20339.16|20259.16|10
1738737580000|2025-02-05 06:39:40|20337.67|20257.67|20328.39|20248.39|20337.67|20257.67|20328.39|20248.39|10
1738737590000|2025-02-05 06:39:50|20327.79|20247.79|20330.29|20250.29|20330.76|20250.76|20327.79|20247.79|9
1738737600000|2025-02-05 06:40:00|20330.93|20250.93|20333.18|20253.18|20333.18|20253.18|20329.34|20249.34|10
1738737610000|2025-02-05 06:40:10|20334.41|20254.41|20334.97|20254.97|20335.96|20255.96|20333.36|20253.36|10
1738737620000|2025-02-05 06:40:20|20335.48|20255.48|20336.46|20256.46|20336.78|20256.78|20334.87|20254.87|10
1738737630000|2025-02-05 06:40:30|20336.88|20256.88|20330.71|20250.71|20336.92|20256.92|20330.71|20250.71|10
1738737640000|2025-02-05 06:40:40|20330.74|20250.74|20336.45|20256.45|20336.45|20256.45|20330.6|20250.6|10
1738737650000|2025-02-05 06:40:50|20337.47|20257.47|20342.39|20262.39|20342.39|20262.39|20337.47|20257.47|10
1738737660000|2025-02-05 06:41:00|20342.59|20262.59|20346.77|20266.77|20346.77|20266.77|20342.59|20262.59|10
1738737670000|2025-02-05 06:41:10|20347.86|20267.86|20351.46|20271.46|20351.61|20271.61|20347.86|20267.86|10
1738737680000|2025-02-05 06:41:20|20351.4|20271.4|20344.43|20264.43|20351.71|20271.71|20342.1|20262.1|10
1738737690000|2025-02-05 06:41:30|20344.06|20264.06|20342.66|20262.66|20344.06|20264.06|20341.67|20261.67|10
1738737700000|2025-02-05 06:41:40|20342.56|20262.56|20339.2|20259.2|20342.56|20262.56|20339.2|20259.2|10
1738737710000|2025-02-05 06:41:50|20339.17|20259.17|20339.12|20259.12|20339.42|20259.42|20338.79|20258.79|9
1738737720000|2025-02-05 06:42:00|20339.72|20259.72|20339.59|20259.59|20339.72|20259.72|20338.53|20258.53|10
1738737730000|2025-02-05 06:42:10|20340.33|20260.33|20344.82|20264.82|20344.87|20264.87|20340.33|20260.33|10
1738737740000|2025-02-05 06:42:20|20345.33|20265.33|20346.53|20266.53|20346.57|20266.57|20344.85|20264.85|10
1738737750000|2025-02-05 06:42:30|20347.65|20267.65|20351.44|20271.44|20351.44|20271.44|20347.65|20267.65|10
1738737760000|2025-02-05 06:42:40|20352.48|20272.48|20353.91|20273.91|20353.91|20273.91|20352.31|20272.31|10
1738737770000|2025-02-05 06:42:50|20354.15|20274.15|20355.52|20275.52|20355.74|20275.74|20354.15|20274.15|10
1738737780000|2025-02-05 06:43:00|20355.53|20275.53|20355.72|20275.72|20356.89|20276.89|20355.53|20275.53|9
1738737790000|2025-02-05 06:43:10|20355.69|20275.69|20355.56|20275.56|20355.69|20275.69|20354.61|20274.61|10
1738737800000|2025-02-05 06:43:20|20355.78|20275.78|20355.26|20275.26|20357.37|20277.37|20355.26|20275.26|10
1738737810000|2025-02-05 06:43:30|20356.22|20276.22|20359.57|20279.57|20359.75|20279.75|20356.22|20276.22|9
1738737820000|2025-02-05 06:43:40|20359.73|20279.73|20361.91|20281.91|20361.91|20281.91|20359.73|20279.73|9
1738737830000|2025-02-05 06:43:50|20362.05|20282.05|20363.58|20283.58|20364.07|20284.07|20361.37|20281.37|10
1738737840000|2025-02-05 06:44:00|20363.61|20283.61|20359.77|20279.77|20363.61|20283.61|20359.76|20279.76|10
1738737850000|2025-02-05 06:44:10|20359.76|20279.76|20359.46|20279.46|20360.01|20280.01|20359.46|20279.46|10
1738737860000|2025-02-05 06:44:20|20359.4|20279.4|20356.85|20276.85|20359.4|20279.4|20356.85|20276.85|10
1738737870000|2025-02-05 06:44:30|20356.75|20276.75|20353.34|20273.34|20357.16|20277.16|20353.03|20273.03|10
1738737880000|2025-02-05 06:44:40|20353.63|20273.63|20355.51|20275.51|20355.51|20275.51|20353.35|20273.35|10
1738737890000|2025-02-05 06:44:50|20355.27|20275.27|20357.33|20277.33|20357.33|20277.33|20354.83|20274.83|10
1738737900000|2025-02-05 06:45:00|20357.44|20277.44|20352.59|20272.59|20357.44|20277.44|20352.59|20272.59|9
1738737910000|2025-02-05 06:45:10|20352.27|20272.27|20346.55|20266.55|20352.33|20272.33|20346.55|20266.55|10
1738737920000|2025-02-05 06:45:20|20344.89|20264.89|20342.1|20262.1|20344.89|20264.89|20341.41|20261.41|10
1738737930000|2025-02-05 06:45:30|20342.95|20262.95|20342.08|20262.08|20344.14|20264.14|20341.37|20261.37|10
1738737940000|2025-02-05 06:45:40|20342.42|20262.42|20346|20266|20346|20266|20342.33|20262.33|8
1738737950000|2025-02-05 06:45:50|20345.77|20265.77|20343.44|20263.44|20345.77|20265.77|20343.44|20263.44|10
1738737960000|2025-02-05 06:46:00|20343.38|20263.38|20344.86|20264.86|20345.26|20265.26|20342.19|20262.19|10
1738737970000|2025-02-05 06:46:10|20345.27|20265.27|20342.86|20262.86|20346|20266|20342.76|20262.76|10
1738737980000|2025-02-05 06:46:20|20342.68|20262.68|20342.68|20262.68|20343.69|20263.69|20342.68|20262.68|9
1738737990000|2025-02-05 06:46:30|20342.4|20262.4|20341.78|20261.78|20344.25|20264.25|20341.52|20261.52|9
1738738000000|2025-02-05 06:46:40|20341.4|20261.4|20342.55|20262.55|20342.56|20262.56|20340.03|20260.03|9
1738738010000|2025-02-05 06:46:50|20342.93|20262.93|20341.23|20261.23|20343.14|20263.14|20341.23|20261.23|10
1738738020000|2025-02-05 06:47:00|20340.63|20260.63|20338.04|20258.04|20340.63|20260.63|20338.04|20258.04|10
1738738030000|2025-02-05 06:47:10|20337.39|20257.39|20336.33|20256.33|20337.39|20257.39|20335.54|20255.54|10
1738738040000|2025-02-05 06:47:20|20337.3|20257.3|20335.49|20255.49|20339.97|20259.97|20335.41|20255.41|10
1738738050000|2025-02-05 06:47:30|20334.92|20254.92|20335.14|20255.14|20335.14|20255.14|20334.25|20254.25|10
1738738060000|2025-02-05 06:47:40|20336.3|20256.3|20338.55|20258.55|20338.55|20258.55|20336.29|20256.29|9
1738738070000|2025-02-05 06:47:50|20338.72|20258.72|20337.15|20257.15|20339.02|20259.02|20337.08|20257.08|10
1738738080000|2025-02-05 06:48:00|20337.11|20257.11|20336.21|20256.21|20337.96|20257.96|20336.21|20256.21|9
1738738090000|2025-02-05 06:48:10|20336.2|20256.2|20335.75|20255.75|20336.2|20256.2|20335.75|20255.75|10
1738738100000|2025-02-05 06:48:20|20335.68|20255.68|20336.62|20256.62|20337.61|20257.61|20335.68|20255.68|10
1738738110000|2025-02-05 06:48:30|20336.63|20256.63|20337.62|20257.62|20337.62|20257.62|20336.35|20256.35|10
1738738120000|2025-02-05 06:48:40|20337.5|20257.5|20340.5|20260.5|20340.5|20260.5|20336.22|20256.22|9
1738738130000|2025-02-05 06:48:50|20340.62|20260.62|20339.67|20259.67|20340.62|20260.62|20339.37|20259.37|10
1738738140000|2025-02-05 06:49:00|20339.69|20259.69|20339.09|20259.09|20339.69|20259.69|20338.34|20258.34|9
1738738150000|2025-02-05 06:49:10|20338.81|20258.81|20339.52|20259.52|20339.62|20259.62|20338.75|20258.75|9
1738738160000|2025-02-05 06:49:20|20339.51|20259.51|20338.41|20258.41|20339.51|20259.51|20338.41|20258.41|8
1738738170000|2025-02-05 06:49:30|20338.97|20258.97|20345.91|20265.91|20345.91|20265.91|20338.97|20258.97|10
1738738180000|2025-02-05 06:49:40|20345.94|20265.94|20347.7|20267.7|20347.7|20267.7|20343.12|20263.12|10
1738738190000|2025-02-05 06:49:50|20348.02|20268.02|20352.29|20272.29|20352.29|20272.29|20348.02|20268.02|9
1738738200000|2025-02-05 06:50:00|20352.41|20272.41|20350.47|20270.47|20353.27|20273.27|20350.47|20270.47|10
1738738210000|2025-02-05 06:50:10|20349.38|20269.38|20346.72|20266.72|20349.38|20269.38|20346.72|20266.72|10
1738738220000|2025-02-05 06:50:20|20346.8|20266.8|20346.26|20266.26|20346.8|20266.8|20345.53|20265.53|9
1738738230000|2025-02-05 06:50:30|20346.41|20266.41|20348.71|20268.71|20348.79|20268.79|20346.34|20266.34|10
1738738240000|2025-02-05 06:50:40|20348.77|20268.77|20346.16|20266.16|20348.77|20268.77|20344.64|20264.64|10
1738738250000|2025-02-05 06:50:50|20348.37|20268.37|20347.85|20267.85|20348.37|20268.37|20347.22|20267.22|9
1738738260000|2025-02-05 06:51:00|20347.36|20267.36|20342.37|20262.37|20347.36|20267.36|20342.37|20262.37|10
1738738270000|2025-02-05 06:51:10|20342.43|20262.43|20339.48|20259.48|20342.71|20262.71|20339.48|20259.48|10
1738738280000|2025-02-05 06:51:20|20338.95|20258.95|20337.39|20257.39|20338.95|20258.95|20337.01|20257.01|8
1738738290000|2025-02-05 06:51:30|20337.41|20257.41|20333.63|20253.63|20337.41|20257.41|20333.62|20253.62|10
1738738300000|2025-02-05 06:51:40|20333.69|20253.69|20331.87|20251.87|20333.69|20253.69|20331.87|20251.87|10
1738738310000|2025-02-05 06:51:50|20331.86|20251.86|20328.24|20248.24|20331.9|20251.9|20328.22|20248.22|9
1738738320000|2025-02-05 06:52:00|20328.22|20248.22|20328.95|20248.95|20329.73|20249.73|20328.22|20248.22|10
1738738330000|2025-02-05 06:52:10|20328.97|20248.97|20326.2|20246.2|20328.97|20248.97|20324.98|20244.98|10
1738738340000|2025-02-05 06:52:20|20326.22|20246.22|20324.21|20244.21|20326.22|20246.22|20324.12|20244.12|9
1738738350000|2025-02-05 06:52:30|20324.26|20244.26|20324.24|20244.24|20324.26|20244.26|20323.44|20243.44|10
1738738360000|2025-02-05 06:52:40|20324.53|20244.53|20323.27|20243.27|20325.7|20245.7|20323.27|20243.27|9
1738738370000|2025-02-05 06:52:50|20323.14|20243.14|20324.68|20244.68|20325.22|20245.22|20323.14|20243.14|10
1738738380000|2025-02-05 06:53:00|20324.75|20244.75|20325.47|20245.47|20325.47|20245.47|20324.75|20244.75|10
1738738390000|2025-02-05 06:53:10|20325.76|20245.76|20327.21|20247.21|20327.21|20247.21|20325.76|20245.76|10
1738738400000|2025-02-05 06:53:20|20327.3|20247.3|20329.2|20249.2|20329.2|20249.2|20327.3|20247.3|9
1738738410000|2025-02-05 06:53:30|20329.25|20249.25|20331.36|20251.36|20331.36|20251.36|20329.25|20249.25|10
1738738420000|2025-02-05 06:53:40|20331.45|20251.45|20334.64|20254.64|20334.64|20254.64|20331.15|20251.15|10
1738738430000|2025-02-05 06:53:50|20334.73|20254.73|20335.35|20255.35|20335.35|20255.35|20334.51|20254.51|9
1738738440000|2025-02-05 06:54:00|20335.28|20255.28|20333.65|20253.65|20335.29|20255.29|20333.65|20253.65|7
1738738450000|2025-02-05 06:54:10|20333.72|20253.72|20336.01|20256.01|20336.33|20256.33|20333.72|20253.72|9
1738738460000|2025-02-05 06:54:20|20335.43|20255.43|20333.48|20253.48|20335.43|20255.43|20333.17|20253.17|8
1738738470000|2025-02-05 06:54:30|20332.81|20252.81|20334.3|20254.3|20334.54|20254.54|20332.81|20252.81|10
1738738480000|2025-02-05 06:54:40|20333.97|20253.97|20331.26|20251.26|20333.97|20253.97|20330.96|20250.96|9
1738738490000|2025-02-05 06:54:50|20331.25|20251.25|20330.63|20250.63|20331.27|20251.27|20329.82|20249.82|10
1738738500000|2025-02-05 06:55:00|20330.64|20250.64|20330.96|20250.96|20332.43|20252.43|20330.11|20250.11|9
1738738510000|2025-02-05 06:55:10|20330.54|20250.54|20332.48|20252.48|20332.68|20252.68|20330.26|20250.26|10
1738738520000|2025-02-05 06:55:20|20333.01|20253.01|20334.27|20254.27|20334.27|20254.27|20333.01|20253.01|9
1738738530000|2025-02-05 06:55:30|20334.37|20254.37|20335.4|20255.4|20335.4|20255.4|20334.03|20254.03|9
1738738540000|2025-02-05 06:55:40|20335.95|20255.95|20336.62|20256.62|20336.92|20256.92|20335.66|20255.66|10
1738738550000|2025-02-05 06:55:50|20336.71|20256.71|20337.14|20257.14|20337.17|20257.17|20336.71|20256.71|10
1738738560000|2025-02-05 06:56:00|20337.1|20257.1|20337.19|20257.19|20337.19|20257.19|20336.39|20256.39|8
1738738570000|2025-02-05 06:56:10|20337.34|20257.34|20335.11|20255.11|20337.34|20257.34|20335.11|20255.11|10
1738738580000|2025-02-05 06:56:20|20334.5|20254.5|20332.87|20252.87|20334.5|20254.5|20332.68|20252.68|9
1738738590000|2025-02-05 06:56:30|20332.85|20252.85|20334.46|20254.46|20334.48|20254.48|20332.84|20252.84|10
1738738600000|2025-02-05 06:56:40|20334.71|20254.71|20332.82|20252.82|20334.77|20254.77|20332.53|20252.53|10
1738738610000|2025-02-05 06:56:50|20332.81|20252.81|20332.69|20252.69|20332.81|20252.81|20332.54|20252.54|8
1738738620000|2025-02-05 06:57:00|20332.71|20252.71|20328.43|20248.43|20332.74|20252.74|20328.43|20248.43|10
1738738630000|2025-02-05 06:57:10|20328.07|20248.07|20325.64|20245.64|20328.82|20248.82|20325.64|20245.64|9
1738738640000|2025-02-05 06:57:20|20323.5|20243.5|20321.96|20241.96|20323.5|20243.5|20321.96|20241.96|10
1738738650000|2025-02-05 06:57:30|20317.41|20237.41|20313.49|20233.49|20317.41|20237.41|20313.49|20233.49|10
1738738660000|2025-02-05 06:57:40|20313.51|20233.51|20315.18|20235.18|20315.18|20235.18|20313.29|20233.29|9
1738738670000|2025-02-05 06:57:50|20315.2|20235.2|20314.93|20234.93|20315.24|20235.24|20314.93|20234.93|8
1738738680000|2025-02-05 06:58:00|20315.26|20235.26|20316.6|20236.6|20316.64|20236.64|20315.26|20235.26|10
1738738690000|2025-02-05 06:58:10|20316.47|20236.47|20317.39|20237.39|20317.79|20237.79|20316.28|20236.28|10
1738738700000|2025-02-05 06:58:20|20317.3|20237.3|20318.39|20238.39|20318.55|20238.55|20317.3|20237.3|10
1738738710000|2025-02-05 06:58:30|20318.49|20238.49|20318.92|20238.92|20319.43|20239.43|20318.46|20238.46|10
1738738720000|2025-02-05 06:58:40|20319.09|20239.09|20318.98|20238.98|20319.09|20239.09|20318.37|20238.37|9
1738738730000|2025-02-05 06:58:50|20319.04|20239.04|20319.29|20239.29|20319.29|20239.29|20318.7|20238.7|9
1738738740000|2025-02-05 06:59:00|20319.57|20239.57|20318.14|20238.14|20319.75|20239.75|20318.14|20238.14|10
1738738750000|2025-02-05 06:59:10|20317.83|20237.83|20318.38|20238.38|20318.38|20238.38|20317.81|20237.81|10
1738738760000|2025-02-05 06:59:20|20318.92|20238.92|20319.92|20239.92|20319.92|20239.92|20318.78|20238.78|7
1738738770000|2025-02-05 06:59:30|20320.62|20240.62|20323.21|20243.21|20323.34|20243.34|20320.6|20240.6|9
1738738780000|2025-02-05 06:59:40|20322.95|20242.95|20324.68|20244.68|20324.68|20244.68|20322.8|20242.8|10
1738738790000|2025-02-05 06:59:50|20324.62|20244.62|20324.32|20244.32|20324.62|20244.62|20323.48|20243.48|8
1738738800000|2025-02-05 07:00:00|20324.83|20244.83|20322.9|20242.9|20325.1|20245.1|20322.9|20242.9|9
1738738810000|2025-02-05 07:00:10|20323.43|20243.43|20321.47|20241.47|20325.08|20245.08|20321.47|20241.47|10
1738738820000|2025-02-05 07:00:20|20321.37|20241.37|20309.85|20229.85|20321.37|20241.37|20309.85|20229.85|10
1738738830000|2025-02-05 07:00:30|20307.72|20227.72|20293.01|20213.01|20307.72|20227.72|20293.01|20213.01|10
1738738840000|2025-02-05 07:00:40|20292.89|20212.89|20285.44|20205.44|20292.89|20212.89|20285.26|20205.26|9
1738738850000|2025-02-05 07:00:50|20283.31|20203.31|20289.37|20209.37|20289.37|20209.37|20283.31|20203.31|10
1738738860000|2025-02-05 07:01:00|20290.02|20210.02|20291.38|20211.38|20292.04|20212.04|20290.02|20210.02|10
1738738870000|2025-02-05 07:01:10|20291.36|20211.36|20284.93|20204.93|20291.36|20211.36|20284.93|20204.93|10
1738738880000|2025-02-05 07:01:20|20285.17|20205.17|20291.71|20211.71|20291.71|20211.71|20284.8|20204.8|10
1738738890000|2025-02-05 07:01:30|20291.74|20211.74|20297.45|20217.45|20297.45|20217.45|20291.74|20211.74|10
1738738900000|2025-02-05 07:01:40|20301.02|20221.02|20304.46|20224.46|20305.05|20225.05|20301.02|20221.02|10
1738738910000|2025-02-05 07:01:50|20304.38|20224.38|20306.63|20226.63|20306.63|20226.63|20304.38|20224.38|10
1738738920000|2025-02-05 07:02:00|20306.5|20226.5|20306.03|20226.03|20307.45|20227.45|20305.82|20225.82|10
1738738930000|2025-02-05 07:02:10|20305.86|20225.86|20308.6|20228.6|20309.32|20229.32|20305.86|20225.86|10
1738738940000|2025-02-05 07:02:20|20308.8|20228.8|20307.73|20227.73|20309.7|20229.7|20307.73|20227.73|10
1738738950000|2025-02-05 07:02:30|20307.76|20227.76|20306.89|20226.89|20307.76|20227.76|20305.49|20225.49|10
1738738960000|2025-02-05 07:02:40|20306.85|20226.85|20303.82|20223.82|20306.85|20226.85|20303.82|20223.82|10
1738738970000|2025-02-05 07:02:50|20304.15|20224.15|20310.85|20230.85|20310.85|20230.85|20304.15|20224.15|10
1738738980000|2025-02-05 07:03:00|20311|20231|20310.1|20230.1|20311.36|20231.36|20309.48|20229.48|10
1738738990000|2025-02-05 07:03:10|20310.16|20230.16|20310.12|20230.12|20310.81|20230.81|20309.25|20229.25|10
1738739000000|2025-02-05 07:03:20|20310.2|20230.2|20309.24|20229.24|20310.77|20230.77|20309.24|20229.24|10
1738739010000|2025-02-05 07:03:30|20308.93|20228.93|20305.53|20225.53|20308.93|20228.93|20305.53|20225.53|10
1738739020000|2025-02-05 07:03:40|20303.29|20223.29|20304.16|20224.16|20304.19|20224.19|20302.95|20222.95|9
1738739030000|2025-02-05 07:03:50|20304.63|20224.63|20307.87|20227.87|20307.87|20227.87|20304.51|20224.51|10
1738739040000|2025-02-05 07:04:00|20308.4|20228.4|20311.3|20231.3|20311.46|20231.46|20308.04|20228.04|9
1738739050000|2025-02-05 07:04:10|20311.11|20231.11|20305.04|20225.04|20311.11|20231.11|20305.04|20225.04|10
1738739060000|2025-02-05 07:04:20|20304.95|20224.95|20304.38|20224.38|20305.22|20225.22|20303.26|20223.26|10
1738739070000|2025-02-05 07:04:30|20304.17|20224.17|20303.21|20223.21|20304.17|20224.17|20301.98|20221.98|10
1738739080000|2025-02-05 07:04:40|20303.97|20223.97|20305.88|20225.88|20306.1|20226.1|20303.9|20223.9|9
1738739090000|2025-02-05 07:04:50|20305.91|20225.91|20303.06|20223.06|20306.42|20226.42|20303.06|20223.06|10
1738739100000|2025-02-05 07:05:00|20302.89|20222.89|20302.3|20222.3|20302.89|20222.89|20302.04|20222.04|10
1738739110000|2025-02-05 07:05:10|20302.2|20222.2|20301.46|20221.46|20302.2|20222.2|20299.42|20219.42|10
1738739120000|2025-02-05 07:05:20|20301.57|20221.57|20306.67|20226.67|20306.67|20226.67|20301.42|20221.42|10
1738739130000|2025-02-05 07:05:30|20306.75|20226.75|20309.07|20229.07|20309.07|20229.07|20306.15|20226.15|10
1738739140000|2025-02-05 07:05:40|20308.91|20228.91|20312.5|20232.5|20312.81|20232.81|20308.56|20228.56|10
1738739150000|2025-02-05 07:05:50|20312.54|20232.54|20314.01|20234.01|20314.54|20234.54|20312.54|20232.54|10
1738739160000|2025-02-05 07:06:00|20312.89|20232.89|20310.78|20230.78|20312.99|20232.99|20308.61|20228.61|10
1738739170000|2025-02-05 07:06:10|20311.53|20231.53|20313.67|20233.67|20314.05|20234.05|20311.41|20231.41|10
1738739180000|2025-02-05 07:06:20|20314.04|20234.04|20316.9|20236.9|20316.9|20236.9|20314.04|20234.04|10
1738739190000|2025-02-05 07:06:30|20318.22|20238.22|20322.87|20242.87|20322.87|20242.87|20318.22|20238.22|10
1738739200000|2025-02-05 07:06:40|20323.02|20243.02|20324.47|20244.47|20324.78|20244.78|20323.02|20243.02|10
1738739210000|2025-02-05 07:06:50|20324.29|20244.29|20324.59|20244.59|20324.73|20244.73|20323.28|20243.28|10
1738739220000|2025-02-05 07:07:00|20324.38|20244.38|20326.32|20246.32|20326.32|20246.32|20324.38|20244.38|10
1738739230000|2025-02-05 07:07:10|20327.68|20247.68|20328.62|20248.62|20330.21|20250.21|20327.65|20247.65|10
1738739240000|2025-02-05 07:07:20|20328.63|20248.63|20329.94|20249.94|20330.33|20250.33|20328.35|20248.35|10
1738739250000|2025-02-05 07:07:30|20328.93|20248.93|20327.65|20247.65|20329.03|20249.03|20327.65|20247.65|10
1738739260000|2025-02-05 07:07:40|20327.89|20247.89|20327.67|20247.67|20327.89|20247.89|20327.54|20247.54|10
1738739270000|2025-02-05 07:07:50|20327.66|20247.66|20328.72|20248.72|20328.72|20248.72|20327.63|20247.63|10
1738739280000|2025-02-05 07:08:00|20328.57|20248.57|20330.72|20250.72|20330.72|20250.72|20328.4|20248.4|10
1738739290000|2025-02-05 07:08:10|20331.15|20251.15|20328.93|20248.93|20331.64|20251.64|20328.92|20248.92|10
1738739300000|2025-02-05 07:08:20|20329.67|20249.67|20327.17|20247.17|20329.67|20249.67|20327.17|20247.17|10
1738739310000|2025-02-05 07:08:30|20327.28|20247.28|20325.72|20245.72|20327.28|20247.28|20325.61|20245.61|10
1738739320000|2025-02-05 07:08:40|20325.87|20245.87|20325.09|20245.09|20327.38|20247.38|20325.09|20245.09|10
1738739330000|2025-02-05 07:08:50|20325.5|20245.5|20326.21|20246.21|20326.63|20246.63|20325.5|20245.5|9
1738739340000|2025-02-05 07:09:00|20326.23|20246.23|20325.5|20245.5|20326.5|20246.5|20325.41|20245.41|9
1738739350000|2025-02-05 07:09:10|20325.19|20245.19|20323.1|20243.1|20325.19|20245.19|20323.1|20243.1|10
1738739360000|2025-02-05 07:09:20|20322.37|20242.37|20322.28|20242.28|20322.37|20242.37|20321.17|20241.17|10
1738739370000|2025-02-05 07:09:30|20322.98|20242.98|20325.42|20245.42|20325.47|20245.47|20322.98|20242.98|10
1738739380000|2025-02-05 07:09:40|20325.67|20245.67|20327.37|20247.37|20327.44|20247.44|20325.67|20245.67|10
1738739390000|2025-02-05 07:09:50|20327.41|20247.41|20329.17|20249.17|20329.34|20249.34|20327.41|20247.41|10
1738739400000|2025-02-05 07:10:00|20329.09|20249.09|20336.53|20256.53|20336.7|20256.7|20328.69|20248.69|10
1738739410000|2025-02-05 07:10:10|20335.81|20255.81|20341.9|20261.9|20341.9|20261.9|20335.81|20255.81|10
1738739420000|2025-02-05 07:10:20|20342.02|20262.02|20340.02|20260.02|20344.74|20264.74|20340.02|20260.02|10
1738739430000|2025-02-05 07:10:30|20340.42|20260.42|20339.36|20259.36|20340.71|20260.71|20339.27|20259.27|10
1738739440000|2025-02-05 07:10:40|20339.11|20259.11|20342.31|20262.31|20342.48|20262.48|20339.11|20259.11|10
1738739450000|2025-02-05 07:10:50|20342.08|20262.08|20340.18|20260.18|20342.08|20262.08|20340.18|20260.18|10
1738739460000|2025-02-05 07:11:00|20340.94|20260.94|20347.91|20267.91|20347.91|20267.91|20340.94|20260.94|10
1738739470000|2025-02-05 07:11:10|20347.7|20267.7|20348.46|20268.46|20348.72|20268.72|20347.7|20267.7|10
1738739480000|2025-02-05 07:11:20|20348.69|20268.69|20352.32|20272.32|20352.32|20272.32|20348.69|20268.69|10
1738739490000|2025-02-05 07:11:30|20353.24|20273.24|20353.12|20273.12|20353.43|20273.43|20352.73|20272.73|9
1738739500000|2025-02-05 07:11:40|20353.02|20273.02|20351.77|20271.77|20353.02|20273.02|20351.51|20271.51|10
1738739510000|2025-02-05 07:11:50|20351.68|20271.68|20351.79|20271.79|20351.79|20271.79|20351.1|20271.1|10
1738739520000|2025-02-05 07:12:00|20351.67|20271.67|20345.2|20265.2|20351.67|20271.67|20345.2|20265.2|9
1738739530000|2025-02-05 07:12:10|20344.27|20264.27|20341.75|20261.75|20344.27|20264.27|20341.75|20261.75|10
1738739540000|2025-02-05 07:12:20|20341.36|20261.36|20336.57|20256.57|20341.36|20261.36|20336.57|20256.57|9
1738739550000|2025-02-05 07:12:30|20336.52|20256.52|20337.23|20257.23|20337.23|20257.23|20334.89|20254.89|9
1738739560000|2025-02-05 07:12:40|20337.43|20257.43|20337.68|20257.68|20338.46|20258.46|20337.43|20257.43|9
1738739570000|2025-02-05 07:12:50|20337.25|20257.25|20335.8|20255.8|20337.51|20257.51|20335.54|20255.54|10
1738739580000|2025-02-05 07:13:00|20335.86|20255.86|20335.5|20255.5|20336.33|20256.33|20335.34|20255.34|10
1738739590000|2025-02-05 07:13:10|20336.36|20256.36|20338.75|20258.75|20339.18|20259.18|20336.33|20256.33|10
1738739600000|2025-02-05 07:13:20|20338.83|20258.83|20338.62|20258.62|20339.11|20259.11|20338.26|20258.26|10
1738739610000|2025-02-05 07:13:30|20341.15|20261.15|20337.91|20257.91|20341.42|20261.42|20337.91|20257.91|10
1738739620000|2025-02-05 07:13:40|20337.69|20257.69|20336.53|20256.53|20337.69|20257.69|20336.46|20256.46|10
1738739630000|2025-02-05 07:13:50|20336.41|20256.41|20334.75|20254.75|20336.41|20256.41|20334.72|20254.72|7
1738739640000|2025-02-05 07:14:00|20334.68|20254.68|20334.14|20254.14|20337.2|20257.2|20334.14|20254.14|10
1738739650000|2025-02-05 07:14:10|20333.46|20253.46|20329.41|20249.41|20333.46|20253.46|20329.41|20249.41|10
1738739660000|2025-02-05 07:14:20|20328.93|20248.93|20326.99|20246.99|20328.93|20248.93|20324.76|20244.76|10
1738739670000|2025-02-05 07:14:30|20326.79|20246.79|20327.36|20247.36|20327.51|20247.51|20326.34|20246.34|10
1738739680000|2025-02-05 07:14:40|20327.28|20247.28|20326.51|20246.51|20327.64|20247.64|20325.44|20245.44|9
1738739690000|2025-02-05 07:14:50|20326.52|20246.52|20328.01|20248.01|20328.03|20248.03|20326.4|20246.4|9
1738739700000|2025-02-05 07:15:00|20330.34|20250.34|20332.45|20252.45|20333.78|20253.78|20330.34|20250.34|10
1738739710000|2025-02-05 07:15:10|20332.21|20252.21|20328.24|20248.24|20332.21|20252.21|20328.24|20248.24|10
1738739720000|2025-02-05 07:15:20|20325.33|20245.33|20322.43|20242.43|20325.33|20245.33|20322.43|20242.43|10
1738739730000|2025-02-05 07:15:30|20321.7|20241.7|20318.19|20238.19|20321.7|20241.7|20318.19|20238.19|10
1738739740000|2025-02-05 07:15:40|20318.41|20238.41|20322.96|20242.96|20322.96|20242.96|20318.35|20238.35|8
1738739750000|2025-02-05 07:15:50|20322.94|20242.94|20325.07|20245.07|20325.07|20245.07|20322.79|20242.79|10
1738739760000|2025-02-05 07:16:00|20325.08|20245.08|20323.24|20243.24|20325.91|20245.91|20323.24|20243.24|10
1738739770000|2025-02-05 07:16:10|20322.69|20242.69|20322.21|20242.21|20322.71|20242.71|20320.39|20240.39|10
1738739780000|2025-02-05 07:16:20|20322.07|20242.07|20327.67|20247.67|20327.67|20247.67|20322.07|20242.07|10
1738739790000|2025-02-05 07:16:30|20328.2|20248.2|20325.98|20245.98|20328.67|20248.67|20325.98|20245.98|10
1738739800000|2025-02-05 07:16:40|20326.06|20246.06|20325.89|20245.89|20326.2|20246.2|20325.12|20245.12|10
1738739810000|2025-02-05 07:16:50|20325.69|20245.69|20324.59|20244.59|20326.05|20246.05|20323.45|20243.45|10
1738739820000|2025-02-05 07:17:00|20324.73|20244.73|20327.09|20247.09|20327.31|20247.31|20324.73|20244.73|10
1738739830000|2025-02-05 07:17:10|20328.52|20248.52|20337.97|20257.97|20337.97|20257.97|20328.52|20248.52|10
1738739840000|2025-02-05 07:17:20|20338.82|20258.82|20340.56|20260.56|20341.28|20261.28|20338.82|20258.82|10
1738739850000|2025-02-05 07:17:30|20339.76|20259.76|20341.09|20261.09|20341.09|20261.09|20339.76|20259.76|10
1738739860000|2025-02-05 07:17:40|20341.93|20261.93|20351.11|20271.11|20351.62|20271.62|20341.93|20261.93|10
1738739870000|2025-02-05 07:17:50|20351.05|20271.05|20351.2|20271.2|20351.2|20271.2|20350.39|20270.39|9
1738739880000|2025-02-05 07:18:00|20351.05|20271.05|20354.28|20274.28|20354.82|20274.82|20351.05|20271.05|10
1738739890000|2025-02-05 07:18:10|20354.17|20274.17|20349.86|20269.86|20354.17|20274.17|20349.86|20269.86|8
1738739900000|2025-02-05 07:18:20|20348.99|20268.99|20349.78|20269.78|20349.78|20269.78|20348.41|20268.41|10
1738739910000|2025-02-05 07:18:30|20350.35|20270.35|20347.45|20267.45|20350.35|20270.35|20347.45|20267.45|10
1738739920000|2025-02-05 07:18:40|20348.03|20268.03|20345.72|20265.72|20348.03|20268.03|20345.72|20265.72|10
1738739930000|2025-02-05 07:18:50|20344.78|20264.78|20344.19|20264.19|20345.19|20265.19|20344.19|20264.19|10
1738739940000|2025-02-05 07:19:00|20343.46|20263.46|20343.25|20263.25|20343.46|20263.46|20342.3|20262.3|10
1738739950000|2025-02-05 07:19:10|20342.74|20262.74|20342.9|20262.9|20343.48|20263.48|20342.46|20262.46|9
1738739960000|2025-02-05 07:19:20|20342.82|20262.82|20338.87|20258.87|20342.82|20262.82|20338.22|20258.22|9
1738739970000|2025-02-05 07:19:30|20338.94|20258.94|20336.99|20256.99|20338.94|20258.94|20336.68|20256.68|10
1738739980000|2025-02-05 07:19:40|20336.44|20256.44|20332.63|20252.63|20336.44|20256.44|20332.62|20252.62|10
1738739990000|2025-02-05 07:19:50|20332.51|20252.51|20332.23|20252.23|20333.04|20253.04|20332.23|20252.23|10
1738740000000|2025-02-05 07:20:00|20331.29|20251.29|20330.86|20250.86|20331.29|20251.29|20330.44|20250.44|10
1738740010000|2025-02-05 07:20:10|20330.92|20250.92|20331.94|20251.94|20332|20252|20330.65|20250.65|10
1738740020000|2025-02-05 07:20:20|20331.63|20251.63|20331.62|20251.62|20332.8|20252.8|20331.62|20251.62|10
1738740030000|2025-02-05 07:20:30|20330.56|20250.56|20330.88|20250.88|20330.88|20250.88|20329.48|20249.48|10
1738740040000|2025-02-05 07:20:40|20330.76|20250.76|20326.82|20246.82|20330.83|20250.83|20326.82|20246.82|10
1738740050000|2025-02-05 07:20:50|20326.66|20246.66|20324.93|20244.93|20326.8|20246.8|20324.93|20244.93|9
1738740060000|2025-02-05 07:21:00|20324.24|20244.24|20323.44|20243.44|20324.24|20244.24|20323.17|20243.17|10
1738740070000|2025-02-05 07:21:10|20322.92|20242.92|20314.24|20234.24|20322.92|20242.92|20314.24|20234.24|10
1738740080000|2025-02-05 07:21:20|20314.18|20234.18|20315.03|20235.03|20317.04|20237.04|20314.03|20234.03|10
1738740090000|2025-02-05 07:21:30|20314.99|20234.99|20302.94|20222.94|20316.15|20236.15|20302.94|20222.94|10
1738740100000|2025-02-05 07:21:40|20302.7|20222.7|20301.01|20221.01|20302.7|20222.7|20301.01|20221.01|10
1738740110000|2025-02-05 07:21:50|20301.05|20221.05|20300.07|20220.07|20301.05|20221.05|20299.16|20219.16|10
1738740120000|2025-02-05 07:22:00|20301.78|20221.78|20302.81|20222.81|20302.81|20222.81|20301.78|20221.78|10
1738740130000|2025-02-05 07:22:10|20302.1|20222.1|20299.55|20219.55|20302.1|20222.1|20299.52|20219.52|10
1738740140000|2025-02-05 07:22:20|20299.47|20219.47|20296.15|20216.15|20299.73|20219.73|20295.81|20215.81|10
1738740150000|2025-02-05 07:22:30|20296.17|20216.17|20298.14|20218.14|20300.18|20220.18|20296.17|20216.17|10
1738740160000|2025-02-05 07:22:40|20298.1|20218.1|20301.42|20221.42|20301.42|20221.42|20298.1|20218.1|10
1738740170000|2025-02-05 07:22:50|20302.49|20222.49|20305.25|20225.25|20305.25|20225.25|20302.49|20222.49|10
1738740180000|2025-02-05 07:23:00|20306.45|20226.45|20304.4|20224.4|20306.45|20226.45|20304.25|20224.25|9
1738740190000|2025-02-05 07:23:10|20303.69|20223.69|20302.1|20222.1|20303.69|20223.69|20301.36|20221.36|10
1738740200000|2025-02-05 07:23:20|20302.34|20222.34|20304.31|20224.31|20304.31|20224.31|20302.34|20222.34|10
1738740210000|2025-02-05 07:23:30|20304.86|20224.86|20309.38|20229.38|20309.38|20229.38|20304.7|20224.7|10
1738740220000|2025-02-05 07:23:40|20309.61|20229.61|20314.32|20234.32|20314.32|20234.32|20309.61|20229.61|10
1738740230000|2025-02-05 07:23:50|20314.37|20234.37|20313.62|20233.62|20314.75|20234.75|20313.59|20233.59|10
1738740240000|2025-02-05 07:24:00|20314.64|20234.64|20317.89|20237.89|20318.26|20238.26|20314.64|20234.64|10
1738740250000|2025-02-05 07:24:10|20317.82|20237.82|20323.96|20243.96|20323.96|20243.96|20317.79|20237.79|9
1738740260000|2025-02-05 07:24:20|20323.93|20243.93|20320.6|20240.6|20323.93|20243.93|20320.6|20240.6|10
1738740270000|2025-02-05 07:24:30|20320.47|20240.47|20320.12|20240.12|20320.47|20240.47|20319.85|20239.85|10
1738740280000|2025-02-05 07:24:40|20320.03|20240.03|20320.88|20240.88|20321.07|20241.07|20320.01|20240.01|10
1738740290000|2025-02-05 07:24:50|20320.79|20240.79|20320.62|20240.62|20320.79|20240.79|20319.59|20239.59|10
1738740300000|2025-02-05 07:25:00|20320.63|20240.63|20322.61|20242.61|20322.61|20242.61|20320.63|20240.63|10
1738740310000|2025-02-05 07:25:10|20323.4|20243.4|20325.86|20245.86|20325.86|20245.86|20323.4|20243.4|10
1738740320000|2025-02-05 07:25:20|20325.57|20245.57|20328.36|20248.36|20328.72|20248.72|20323.52|20243.52|10
1738740330000|2025-02-05 07:25:30|20328.21|20248.21|20326.05|20246.05|20328.21|20248.21|20325.88|20245.88|10
1738740340000|2025-02-05 07:25:40|20326.24|20246.24|20328.86|20248.86|20328.86|20248.86|20326.24|20246.24|10
1738740350000|2025-02-05 07:25:50|20328.87|20248.87|20332.48|20252.48|20332.48|20252.48|20328.87|20248.87|10
1738740360000|2025-02-05 07:26:00|20332.44|20252.44|20328.88|20248.88|20332.44|20252.44|20328.88|20248.88|9
1738740370000|2025-02-05 07:26:10|20328.82|20248.82|20330.28|20250.28|20330.28|20250.28|20328.82|20248.82|8
1738740380000|2025-02-05 07:26:20|20330.65|20250.65|20333.36|20253.36|20333.36|20253.36|20330.65|20250.65|10
1738740390000|2025-02-05 07:26:30|20333.42|20253.42|20335.99|20255.99|20336.02|20256.02|20333.42|20253.42|10
1738740400000|2025-02-05 07:26:40|20336.27|20256.27|20344.18|20264.18|20344.18|20264.18|20336.27|20256.27|10
1738740410000|2025-02-05 07:26:50|20344.8|20264.8|20350.06|20270.06|20350.06|20270.06|20344.8|20264.8|10
1738740420000|2025-02-05 07:27:00|20349.53|20269.53|20349.32|20269.32|20349.87|20269.87|20348.66|20268.66|9
1738740430000|2025-02-05 07:27:10|20349.37|20269.37|20353.46|20273.46|20353.46|20273.46|20348.76|20268.76|10
1738740440000|2025-02-05 07:27:20|20354.56|20274.56|20356.34|20276.34|20356.34|20276.34|20354.56|20274.56|8
1738740450000|2025-02-05 07:27:30|20356.46|20276.46|20360.15|20280.15|20360.21|20280.21|20356.46|20276.46|9
1738740460000|2025-02-05 07:27:40|20359.81|20279.81|20358.79|20278.79|20360.3|20280.3|20358.75|20278.75|10
1738740470000|2025-02-05 07:27:50|20358.86|20278.86|20363.5|20283.5|20363.5|20283.5|20358.86|20278.86|10
1738740480000|2025-02-05 07:28:00|20363.6|20283.6|20362.81|20282.81|20363.7|20283.7|20362.81|20282.81|10
1738740490000|2025-02-05 07:28:10|20362.61|20282.61|20359.94|20279.94|20362.61|20282.61|20359.94|20279.94|10
1738740500000|2025-02-05 07:28:20|20359.73|20279.73|20356.78|20276.78|20359.73|20279.73|20356.7|20276.7|9
1738740510000|2025-02-05 07:28:30|20356.85|20276.85|20356.17|20276.17|20356.85|20276.85|20356.12|20276.12|9
1738740520000|2025-02-05 07:28:40|20356.03|20276.03|20354.76|20274.76|20356.08|20276.08|20354.76|20274.76|9
1738740530000|2025-02-05 07:28:50|20354.59|20274.59|20352.97|20272.97|20354.59|20274.59|20352.92|20272.92|10
1738740540000|2025-02-05 07:29:00|20352.89|20272.89|20352.88|20272.88|20352.89|20272.89|20351.61|20271.61|9
1738740550000|2025-02-05 07:29:10|20353.03|20273.03|20354.87|20274.87|20354.87|20274.87|20352.95|20272.95|9
1738740560000|2025-02-05 07:29:20|20355.89|20275.89|20356.54|20276.54|20356.57|20276.57|20355.83|20275.83|9
1738740570000|2025-02-05 07:29:30|20356.53|20276.53|20360.42|20280.42|20360.42|20280.42|20356.53|20276.53|10
1738740580000|2025-02-05 07:29:40|20360.61|20280.61|20362.3|20282.3|20362.3|20282.3|20360.41|20280.41|10
1738740590000|2025-02-05 07:29:50|20362.67|20282.67|20365.74|20285.74|20365.74|20285.74|20362.67|20282.67|10
1738740600000|2025-02-05 07:30:00|20365.78|20285.78|20366.3|20286.3|20366.61|20286.61|20364.96|20284.96|9
1738740610000|2025-02-05 07:30:10|20366.62|20286.62|20365.91|20285.91|20366.68|20286.68|20365.91|20285.91|10
1738740620000|2025-02-05 07:30:20|20365.4|20285.4|20370.44|20290.44|20373.92|20293.92|20364.78|20284.78|10
1738740630000|2025-02-05 07:30:30|20370.25|20290.25|20370.96|20290.96|20371|20291|20368.05|20288.05|10
1738740640000|2025-02-05 07:30:40|20370.81|20290.81|20372.51|20292.51|20372.66|20292.66|20370.81|20290.81|10
1738740650000|2025-02-05 07:30:50|20372.66|20292.66|20370.93|20290.93|20372.66|20292.66|20370.93|20290.93|9
1738740660000|2025-02-05 07:31:00|20369.96|20289.96|20356.78|20276.78|20370.23|20290.23|20356.77|20276.77|10
1738740670000|2025-02-05 07:31:10|20356.82|20276.82|20353.9|20273.9|20356.82|20276.82|20353.81|20273.81|10
1738740680000|2025-02-05 07:31:20|20353.93|20273.93|20356.83|20276.83|20356.96|20276.96|20353.93|20273.93|10
1738740690000|2025-02-05 07:31:30|20356.61|20276.61|20357.86|20277.86|20358.21|20278.21|20356.61|20276.61|10
1738740700000|2025-02-05 07:31:40|20357.91|20277.91|20359.18|20279.18|20359.18|20279.18|20357.18|20277.18|8
1738740710000|2025-02-05 07:31:50|20359.27|20279.27|20356.41|20276.41|20359.37|20279.37|20356.27|20276.27|10
1738740720000|2025-02-05 07:32:00|20356.89|20276.89|20354.06|20274.06|20356.97|20276.97|20353.88|20273.88|10
1738740730000|2025-02-05 07:32:10|20354.1|20274.1|20351.09|20271.09|20354.24|20274.24|20351.09|20271.09|10
1738740740000|2025-02-05 07:32:20|20350.82|20270.82|20352.46|20272.46|20352.46|20272.46|20350.82|20270.82|9
1738740750000|2025-02-05 07:32:30|20352.8|20272.8|20352.58|20272.58|20353.22|20273.22|20352.54|20272.54|9
1738740760000|2025-02-05 07:32:40|20352.52|20272.52|20349.37|20269.37|20353.24|20273.24|20349.2|20269.2|10
1738740770000|2025-02-05 07:32:50|20349.38|20269.38|20346.67|20266.67|20349.38|20269.38|20346.67|20266.67|10
1738740780000|2025-02-05 07:33:00|20346.78|20266.78|20341.05|20261.05|20346.78|20266.78|20340.88|20260.88|9
1738740790000|2025-02-05 07:33:10|20340.93|20260.93|20341.6|20261.6|20341.86|20261.86|20340.93|20260.93|10
1738740800000|2025-02-05 07:33:20|20341.61|20261.61|20340.75|20260.75|20341.63|20261.63|20340.74|20260.74|8
1738740810000|2025-02-05 07:33:30|20340.24|20260.24|20336.88|20256.88|20340.37|20260.37|20336.83|20256.83|10
1738740820000|2025-02-05 07:33:40|20336.78|20256.78|20335.86|20255.86|20337.67|20257.67|20335.86|20255.86|9
1738740830000|2025-02-05 07:33:50|20336.08|20256.08|20338.38|20258.38|20338.39|20258.39|20336.08|20256.08|10
1738740840000|2025-02-05 07:34:00|20338.39|20258.39|20337.84|20257.84|20338.39|20258.39|20337.61|20257.61|10
1738740850000|2025-02-05 07:34:10|20338.07|20258.07|20339.67|20259.67|20339.67|20259.67|20338|20258|10
1738740860000|2025-02-05 07:34:20|20339.69|20259.69|20341.14|20261.14|20341.19|20261.19|20339.55|20259.55|8
1738740870000|2025-02-05 07:34:30|20341.68|20261.68|20341.33|20261.33|20342.18|20262.18|20341.31|20261.31|10
1738740880000|2025-02-05 07:34:40|20341.35|20261.35|20340.89|20260.89|20341.35|20261.35|20340.89|20260.89|10
1738740890000|2025-02-05 07:34:50|20340.91|20260.91|20341.55|20261.55|20341.82|20261.82|20340.68|20260.68|10
1738740900000|2025-02-05 07:35:00|20341.59|20261.59|20341.41|20261.41|20342.13|20262.13|20340.97|20260.97|9
1738740910000|2025-02-05 07:35:10|20341.04|20261.04|20340.79|20260.79|20341.04|20261.04|20339.85|20259.85|9
1738740920000|2025-02-05 07:35:20|20340.71|20260.71|20339.66|20259.66|20341.68|20261.68|20339.66|20259.66|10
1738740930000|2025-02-05 07:35:30|20339.54|20259.54|20339.31|20259.31|20339.66|20259.66|20339.31|20259.31|10
1738740940000|2025-02-05 07:35:40|20339.23|20259.23|20337.36|20257.36|20339.23|20259.23|20337.36|20257.36|9
1738740950000|2025-02-05 07:35:50|20337.38|20257.38|20340.05|20260.05|20340.05|20260.05|20337.38|20257.38|9
1738740960000|2025-02-05 07:36:00|20341.46|20261.46|20341.98|20261.98|20342.09|20262.09|20341.46|20261.46|9
1738740970000|2025-02-05 07:36:10|20342.04|20262.04|20341.96|20261.96|20342.04|20262.04|20340.9|20260.9|10
1738740980000|2025-02-05 07:36:20|20342|20262|20347.33|20267.33|20347.33|20267.33|20342|20262|10
1738740990000|2025-02-05 07:36:30|20347.32|20267.32|20350.68|20270.68|20350.86|20270.86|20347.03|20267.03|10
1738741000000|2025-02-05 07:36:40|20350.77|20270.77|20351.83|20271.83|20353.3|20273.3|20350.77|20270.77|10
1738741010000|2025-02-05 07:36:50|20351.65|20271.65|20351.44|20271.44|20352.06|20272.06|20351.23|20271.23|10
1738741020000|2025-02-05 07:37:00|20351.85|20271.85|20350.01|20270.01|20352.04|20272.04|20350.01|20270.01|10
1738741030000|2025-02-05 07:37:10|20350.05|20270.05|20351.98|20271.98|20351.98|20271.98|20350.05|20270.05|10
1738741040000|2025-02-05 07:37:20|20351.97|20271.97|20348.15|20268.15|20351.97|20271.97|20347.96|20267.96|9
1738741050000|2025-02-05 07:37:30|20347.74|20267.74|20348.84|20268.84|20348.88|20268.88|20347.74|20267.74|9
1738741060000|2025-02-05 07:37:40|20348.76|20268.76|20350.6|20270.6|20350.6|20270.6|20348.76|20268.76|9
1738741070000|2025-02-05 07:37:50|20350.88|20270.88|20349.75|20269.75|20350.88|20270.88|20349.74|20269.74|9
1738741080000|2025-02-05 07:38:00|20349.76|20269.76|20348.2|20268.2|20349.76|20269.76|20348.2|20268.2|9
1738741090000|2025-02-05 07:38:10|20348.1|20268.1|20347.18|20267.18|20348.3|20268.3|20347.18|20267.18|9
1738741100000|2025-02-05 07:38:20|20346.92|20266.92|20349.21|20269.21|20349.21|20269.21|20346.37|20266.37|10
1738741110000|2025-02-05 07:38:30|20350.5|20270.5|20352.02|20272.02|20352.02|20272.02|20350.31|20270.31|10
1738741120000|2025-02-05 07:38:40|20352.03|20272.03|20351.45|20271.45|20352.49|20272.49|20350.5|20270.5|10
1738741130000|2025-02-05 07:38:50|20351.76|20271.76|20351.23|20271.23|20351.93|20271.93|20351.19|20271.19|10
1738741140000|2025-02-05 07:39:00|20351.82|20271.82|20351.35|20271.35|20351.86|20271.86|20351.35|20271.35|10
1738741150000|2025-02-05 07:39:10|20351.26|20271.26|20351.41|20271.41|20351.46|20271.46|20351.15|20271.15|10
1738741160000|2025-02-05 07:39:20|20351.43|20271.43|20348.46|20268.46|20351.43|20271.43|20348.46|20268.46|9
1738741170000|2025-02-05 07:39:30|20348.42|20268.42|20348.28|20268.28|20348.56|20268.56|20348.28|20268.28|10
1738741180000|2025-02-05 07:39:40|20348.48|20268.48|20349.17|20269.17|20349.46|20269.46|20348.48|20268.48|9
1738741190000|2025-02-05 07:39:50|20349.03|20269.03|20349.73|20269.73|20349.76|20269.76|20349.03|20269.03|7
1738741200000|2025-02-05 07:40:00|20350.23|20270.23|20355.3|20275.3|20355.3|20275.3|20350.23|20270.23|9
1738741210000|2025-02-05 07:40:10|20355.28|20275.28|20354.24|20274.24|20355.28|20275.28|20353.94|20273.94|9
1738741220000|2025-02-05 07:40:20|20353.93|20273.93|20353.89|20273.89|20354.76|20274.76|20353.69|20273.69|10
1738741230000|2025-02-05 07:40:30|20354.08|20274.08|20354.13|20274.13|20355.55|20275.55|20354.05|20274.05|10
1738741240000|2025-02-05 07:40:40|20354.01|20274.01|20352.27|20272.27|20354.01|20274.01|20352.21|20272.21|10
1738741250000|2025-02-05 07:40:50|20351.78|20271.78|20351.4|20271.4|20351.78|20271.78|20350.87|20270.87|10
1738741260000|2025-02-05 07:41:00|20351.35|20271.35|20350.34|20270.34|20351.35|20271.35|20348.96|20268.96|10
1738741270000|2025-02-05 07:41:10|20351.5|20271.5|20360.21|20280.21|20360.21|20280.21|20350.4|20270.4|10
1738741280000|2025-02-05 07:41:20|20360.16|20280.16|20360.65|20280.65|20360.77|20280.77|20360.09|20280.09|9
1738741290000|2025-02-05 07:41:30|20360.54|20280.54|20359.33|20279.33|20360.77|20280.77|20359.33|20279.33|10
1738741300000|2025-02-05 07:41:40|20359.44|20279.44|20358.53|20278.53|20359.44|20279.44|20358.53|20278.53|10
1738741310000|2025-02-05 07:41:50|20358.56|20278.56|20357.58|20277.58|20358.88|20278.88|20357.58|20277.58|10
1738741320000|2025-02-05 07:42:00|20357.55|20277.55|20357.33|20277.33|20357.55|20277.55|20357.2|20277.2|9
1738741330000|2025-02-05 07:42:10|20357.28|20277.28|20355.34|20275.34|20357.28|20277.28|20355.29|20275.29|10
1738741340000|2025-02-05 07:42:20|20355.27|20275.27|20353.7|20273.7|20355.27|20275.27|20353.69|20273.69|9
1738741350000|2025-02-05 07:42:30|20353.71|20273.71|20354.76|20274.76|20354.76|20274.76|20353.71|20273.71|9
1738741360000|2025-02-05 07:42:40|20354.81|20274.81|20357.53|20277.53|20357.53|20277.53|20354.39|20274.39|10
1738741370000|2025-02-05 07:42:50|20357.55|20277.55|20357.16|20277.16|20358.35|20278.35|20357.16|20277.16|10
1738741380000|2025-02-05 07:43:00|20357.1|20277.1|20356.72|20276.72|20357.35|20277.35|20356.72|20276.72|9
1738741390000|2025-02-05 07:43:10|20356.35|20276.35|20356.06|20276.06|20356.41|20276.41|20356.06|20276.06|9
1738741400000|2025-02-05 07:43:20|20356.08|20276.08|20356.93|20276.93|20356.93|20276.93|20355.81|20275.81|8
1738741410000|2025-02-05 07:43:30|20356.78|20276.78|20362.37|20282.37|20362.37|20282.37|20356.77|20276.77|10
1738741420000|2025-02-05 07:43:40|20362.38|20282.38|20362.81|20282.81|20363.64|20283.64|20362.38|20282.38|10
1738741430000|2025-02-05 07:43:50|20363.25|20283.25|20363.43|20283.43|20363.43|20283.43|20362.72|20282.72|9
1738741440000|2025-02-05 07:44:00|20363.42|20283.42|20364.83|20284.83|20364.83|20284.83|20363.42|20283.42|10
1738741450000|2025-02-05 07:44:10|20365.44|20285.44|20367.78|20287.78|20368.01|20288.01|20365.44|20285.44|10
1738741460000|2025-02-05 07:44:20|20368.21|20288.21|20368.02|20288.02|20368.64|20288.64|20368.02|20288.02|10
1738741470000|2025-02-05 07:44:30|20368.61|20288.61|20368.72|20288.72|20368.94|20288.94|20368.13|20288.13|9
1738741480000|2025-02-05 07:44:40|20368.98|20288.98|20373.1|20293.1|20373.18|20293.18|20368.98|20288.98|10
1738741490000|2025-02-05 07:44:50|20372.92|20292.92|20377.3|20297.3|20377.3|20297.3|20372.92|20292.92|10
1738741500000|2025-02-05 07:45:00|20377.32|20297.32|20376.9|20296.9|20377.32|20297.32|20375.7|20295.7|10
1738741510000|2025-02-05 07:45:10|20376.7|20296.7|20377.77|20297.77|20377.77|20297.77|20376.14|20296.14|10
1738741520000|2025-02-05 07:45:20|20377.52|20297.52|20373.95|20293.95|20377.52|20297.52|20373.95|20293.95|10
1738741530000|2025-02-05 07:45:30|20373.11|20293.11|20370.09|20290.09|20373.11|20293.11|20370.09|20290.09|10
1738741540000|2025-02-05 07:45:40|20370.55|20290.55|20374.78|20294.78|20374.86|20294.86|20370.55|20290.55|10
1738741550000|2025-02-05 07:45:50|20374.77|20294.77|20382.93|20302.93|20382.93|20302.93|20374.58|20294.58|8
1738741560000|2025-02-05 07:46:00|20382.69|20302.69|20384.86|20304.86|20384.86|20304.86|20382.66|20302.66|9
1738741570000|2025-02-05 07:46:10|20384.06|20304.06|20386.68|20306.68|20386.68|20306.68|20383.93|20303.93|10
1738741580000|2025-02-05 07:46:20|20386.27|20306.27|20389.6|20309.6|20389.67|20309.67|20386.27|20306.27|9
1738741590000|2025-02-05 07:46:30|20389.54|20309.54|20394.74|20314.74|20394.74|20314.74|20389.51|20309.51|9
1738741600000|2025-02-05 07:46:40|20395.91|20315.91|20398.85|20318.85|20398.85|20318.85|20395.91|20315.91|10
1738741610000|2025-02-05 07:46:50|20398.39|20318.39|20398.67|20318.67|20398.67|20318.67|20397.46|20317.46|10
1738741620000|2025-02-05 07:47:00|20399.1|20319.1|20400.62|20320.62|20401.12|20321.12|20399.1|20319.1|9
1738741630000|2025-02-05 07:47:10|20400.91|20320.91|20400.58|20320.58|20400.91|20320.91|20398.77|20318.77|10
1738741640000|2025-02-05 07:47:20|20401.02|20321.02|20401.89|20321.89|20401.89|20321.89|20400.17|20320.17|10
1738741650000|2025-02-05 07:47:30|20403.02|20323.02|20402.92|20322.92|20404.58|20324.58|20402.92|20322.92|10
1738741660000|2025-02-05 07:47:40|20403.37|20323.37|20402.9|20322.9|20403.76|20323.76|20402.81|20322.81|8
1738741670000|2025-02-05 07:47:50|20403.19|20323.19|20404.4|20324.4|20404.45|20324.45|20403.19|20323.19|10
1738741680000|2025-02-05 07:48:00|20404.38|20324.38|20403.69|20323.69|20404.38|20324.38|20403.65|20323.65|10
1738741690000|2025-02-05 07:48:10|20403.51|20323.51|20395.47|20315.47|20403.51|20323.51|20395.47|20315.47|8
1738741700000|2025-02-05 07:48:20|20395.49|20315.49|20394.99|20314.99|20395.99|20315.99|20394.95|20314.95|10
1738741710000|2025-02-05 07:48:30|20395.31|20315.31|20395.34|20315.34|20395.48|20315.48|20394.65|20314.65|8
1738741720000|2025-02-05 07:48:40|20395.47|20315.47|20398.76|20318.76|20398.88|20318.88|20395.47|20315.47|10
1738741730000|2025-02-05 07:48:50|20398.86|20318.86|20396.95|20316.95|20398.86|20318.86|20396.94|20316.94|10
1738741740000|2025-02-05 07:49:00|20396.97|20316.97|20394.92|20314.92|20396.97|20316.97|20394.92|20314.92|10
1738741750000|2025-02-05 07:49:10|20394.95|20314.95|20397.48|20317.48|20397.92|20317.92|20394.95|20314.95|10
1738741760000|2025-02-05 07:49:20|20397.54|20317.54|20395.53|20315.53|20397.75|20317.75|20395.39|20315.39|10
1738741770000|2025-02-05 07:49:30|20395.04|20315.04|20396.36|20316.36|20396.36|20316.36|20394.9|20314.9|8
1738741780000|2025-02-05 07:49:40|20396.54|20316.54|20396.22|20316.22|20396.96|20316.96|20394.6|20314.6|10
1738741790000|2025-02-05 07:49:50|20395.99|20315.99|20398.74|20318.74|20398.74|20318.74|20395.99|20315.99|10
1738741800000|2025-02-05 07:50:00|20398.73|20318.73|20401.39|20321.39|20402.09|20322.09|20398.73|20318.73|9
1738741810000|2025-02-05 07:50:10|20401.68|20321.68|20402.82|20322.82|20402.83|20322.83|20401.68|20321.68|10
1738741820000|2025-02-05 07:50:20|20403.02|20323.02|20421.54|20341.54|20422.16|20342.16|20403.02|20323.02|10
1738741830000|2025-02-05 07:50:30|20422.12|20342.12|20425.04|20345.04|20425.04|20345.04|20422.12|20342.12|10
1738741840000|2025-02-05 07:50:40|20425.25|20345.25|20423.84|20343.84|20425.62|20345.62|20423.84|20343.84|10
1738741850000|2025-02-05 07:50:50|20423.72|20343.72|20427.56|20347.56|20427.56|20347.56|20423.36|20343.36|10
1738741860000|2025-02-05 07:51:00|20428.09|20348.09|20426.8|20346.8|20428.09|20348.09|20426.18|20346.18|10
1738741870000|2025-02-05 07:51:10|20426.53|20346.53|20426.71|20346.71|20426.71|20346.71|20426.25|20346.25|10
1738741880000|2025-02-05 07:51:20|20426.76|20346.76|20427.39|20347.39|20427.59|20347.59|20426.76|20346.76|9
1738741890000|2025-02-05 07:51:30|20427.42|20347.42|20433.4|20353.4|20433.4|20353.4|20427.42|20347.42|10
1738741900000|2025-02-05 07:51:40|20433.96|20353.96|20436.02|20356.02|20436.02|20356.02|20433.96|20353.96|9
1738741910000|2025-02-05 07:51:50|20436.21|20356.21|20434.42|20354.42|20436.23|20356.23|20434.34|20354.34|8
1738741920000|2025-02-05 07:52:00|20434.36|20354.36|20440.93|20360.93|20440.99|20360.99|20434.36|20354.36|9
1738741930000|2025-02-05 07:52:10|20440.28|20360.28|20443.59|20363.59|20443.59|20363.59|20439.86|20359.86|10
1738741940000|2025-02-05 07:52:20|20443.68|20363.68|20445.16|20365.16|20446|20366|20443.68|20363.68|10
1738741950000|2025-02-05 07:52:30|20444.56|20364.56|20444.68|20364.68|20445.88|20365.88|20444.56|20364.56|9
1738741960000|2025-02-05 07:52:40|20444.8|20364.8|20442.92|20362.92|20444.94|20364.94|20442.92|20362.92|10
1738741970000|2025-02-05 07:52:50|20442.64|20362.64|20443.04|20363.04|20443.04|20363.04|20441.97|20361.97|9
1738741980000|2025-02-05 07:53:00|20442.97|20362.97|20441.66|20361.66|20442.97|20362.97|20441.63|20361.63|9
1738741990000|2025-02-05 07:53:10|20441.76|20361.76|20441.85|20361.85|20441.99|20361.99|20441.31|20361.31|10
1738742000000|2025-02-05 07:53:20|20441.92|20361.92|20440.16|20360.16|20441.92|20361.92|20439.34|20359.34|10
1738742010000|2025-02-05 07:53:30|20440.12|20360.12|20440.84|20360.84|20440.87|20360.87|20440.06|20360.06|9
1738742020000|2025-02-05 07:53:40|20441.46|20361.46|20441.73|20361.73|20441.73|20361.73|20441.46|20361.46|10
1738742030000|2025-02-05 07:53:50|20441.1|20361.1|20439.52|20359.52|20441.1|20361.1|20439.32|20359.32|9
1738742040000|2025-02-05 07:54:00|20439.38|20359.38|20436.76|20356.76|20439.59|20359.59|20436.76|20356.76|10
1738742050000|2025-02-05 07:54:10|20436.78|20356.78|20436.34|20356.34|20436.78|20356.78|20435.98|20355.98|10
1738742060000|2025-02-05 07:54:20|20437.8|20357.8|20436.17|20356.17|20438.65|20358.65|20435.51|20355.51|10
1738742070000|2025-02-05 07:54:30|20434.97|20354.97|20433.71|20353.71|20434.97|20354.97|20433.31|20353.31|9
1738742080000|2025-02-05 07:54:40|20433.5|20353.5|20433.47|20353.47|20433.73|20353.73|20433.37|20353.37|8
1738742090000|2025-02-05 07:54:50|20433.49|20353.49|20434.66|20354.66|20434.79|20354.79|20433.49|20353.49|9
1738742100000|2025-02-05 07:55:00|20434.61|20354.61|20438.01|20358.01|20438.01|20358.01|20434.46|20354.46|9
1738742110000|2025-02-05 07:55:10|20437.94|20357.94|20437.88|20357.88|20438.02|20358.02|20437.88|20357.88|9
1738742120000|2025-02-05 07:55:20|20437.98|20357.98|20437.44|20357.44|20438.18|20358.18|20437.44|20357.44|8
1738742130000|2025-02-05 07:55:30|20437.4|20357.4|20437.03|20357.03|20437.92|20357.92|20436.92|20356.92|10
1738742140000|2025-02-05 07:55:40|20437.12|20357.12|20435.68|20355.68|20437.34|20357.34|20435.68|20355.68|9
1738742150000|2025-02-05 07:55:50|20434.6|20354.6|20427.53|20347.53|20434.6|20354.6|20427.3|20347.3|9
1738742160000|2025-02-05 07:56:00|20427.51|20347.51|20424.14|20344.14|20427.65|20347.65|20423.65|20343.65|10
1738742170000|2025-02-05 07:56:10|20425.05|20345.05|20428.33|20348.33|20428.33|20348.33|20425.05|20345.05|10
1738742180000|2025-02-05 07:56:20|20428.96|20348.96|20429.19|20349.19|20429.3|20349.3|20428.94|20348.94|8
1738742190000|2025-02-05 07:56:30|20429.22|20349.22|20429.88|20349.88|20429.93|20349.93|20429.22|20349.22|9
1738742200000|2025-02-05 07:56:40|20430.03|20350.03|20431.05|20351.05|20431.05|20351.05|20429.97|20349.97|10
1738742210000|2025-02-05 07:56:50|20431.33|20351.33|20431.81|20351.81|20431.81|20351.81|20431.33|20351.33|8
1738742220000|2025-02-05 07:57:00|20431.82|20351.82|20429.58|20349.58|20431.92|20351.92|20429.58|20349.58|9
1738742230000|2025-02-05 07:57:10|20429.36|20349.36|20428.91|20348.91|20429.36|20349.36|20428.91|20348.91|10
1738742240000|2025-02-05 07:57:20|20428.9|20348.9|20427.75|20347.75|20429.28|20349.28|20427.75|20347.75|8
1738742250000|2025-02-05 07:57:30|20426.96|20346.96|20409.59|20329.59|20426.96|20346.96|20408.27|20328.27|10
1738742260000|2025-02-05 07:57:40|20409.6|20329.6|20412.26|20332.26|20412.26|20332.26|20409.6|20329.6|10
1738742270000|2025-02-05 07:57:50|20412.28|20332.28|20412.52|20332.52|20412.52|20332.52|20411.59|20331.59|10
1738742280000|2025-02-05 07:58:00|20412.54|20332.54|20412.39|20332.39|20412.54|20332.54|20412.31|20332.31|10
1738742290000|2025-02-05 07:58:10|20412.77|20332.77|20412.42|20332.42|20412.85|20332.85|20412.11|20332.11|9
1738742300000|2025-02-05 07:58:20|20412.46|20332.46|20411.76|20331.76|20412.46|20332.46|20411.68|20331.68|9
1738742310000|2025-02-05 07:58:30|20412.36|20332.36|20411.18|20331.18|20412.49|20332.49|20411.18|20331.18|9
1738742320000|2025-02-05 07:58:40|20410.98|20330.98|20410.31|20330.31|20410.98|20330.98|20410.31|20330.31|10
1738742330000|2025-02-05 07:58:50|20410.36|20330.36|20411.47|20331.47|20411.63|20331.63|20410.35|20330.35|9
1738742340000|2025-02-05 07:59:00|20411.92|20331.92|20411.99|20331.99|20412.49|20332.49|20411.92|20331.92|10
1738742350000|2025-02-05 07:59:10|20411.86|20331.86|20411.08|20331.08|20412.2|20332.2|20411.08|20331.08|8
1738742360000|2025-02-05 07:59:20|20410.99|20330.99|20410.84|20330.84|20410.99|20330.99|20410.81|20330.81|10
1738742370000|2025-02-05 07:59:30|20410.83|20330.83|20408.14|20328.14|20411.26|20331.26|20408.14|20328.14|10
1738742380000|2025-02-05 07:59:40|20407.84|20327.84|20408.35|20328.35|20408.35|20328.35|20407.79|20327.79|9
1738742390000|2025-02-05 07:59:50|20408.38|20328.38|20409.95|20329.95|20409.95|20329.95|20408.36|20328.36|10
1738742400000|2025-02-05 08:00:00|20409.99|20329.99|20408.76|20328.76|20411.18|20331.18|20408.76|20328.76|10
1738742410000|2025-02-05 08:00:10|20407.7|20327.7|20408.22|20328.22|20409.03|20329.03|20406.99|20326.99|10
1738742420000|2025-02-05 08:00:20|20408.33|20328.33|20405.28|20325.28|20408.61|20328.61|20405.28|20325.28|10
1738742430000|2025-02-05 08:00:30|20404.64|20324.64|20405.38|20325.38|20405.38|20325.38|20404.3|20324.3|10
1738742440000|2025-02-05 08:00:40|20404.74|20324.74|20402.89|20322.89|20404.74|20324.74|20402.19|20322.19|10
1738742450000|2025-02-05 08:00:50|20402.64|20322.64|20404.08|20324.08|20404.08|20324.08|20402.16|20322.16|9
1738742460000|2025-02-05 08:01:00|20404.17|20324.17|20404.64|20324.64|20404.8|20324.8|20404.17|20324.17|9
1738742470000|2025-02-05 08:01:10|20404.61|20324.61|20405.03|20325.03|20405.06|20325.06|20403.59|20323.59|10
1738742480000|2025-02-05 08:01:20|20404.73|20324.73|20403.65|20323.65|20405.38|20325.38|20403.65|20323.65|9
1738742490000|2025-02-05 08:01:30|20404.36|20324.36|20404.77|20324.77|20404.99|20324.99|20404.3|20324.3|10
1738742500000|2025-02-05 08:01:40|20407.65|20327.65|20413.51|20333.51|20413.53|20333.53|20407.65|20327.65|10
1738742510000|2025-02-05 08:01:50|20413.4|20333.4|20418.92|20338.92|20418.92|20338.92|20413.4|20333.4|10
1738742520000|2025-02-05 08:02:00|20419.34|20339.34|20421.05|20341.05|20421.05|20341.05|20417.74|20337.74|10
1738742530000|2025-02-05 08:02:10|20421.72|20341.72|20424.52|20344.52|20425.56|20345.56|20421.72|20341.72|10
1738742540000|2025-02-05 08:02:20|20424.48|20344.48|20422.73|20342.73|20424.48|20344.48|20422.55|20342.55|8
1738742550000|2025-02-05 08:02:30|20422.74|20342.74|20428.45|20348.45|20428.45|20348.45|20422.74|20342.74|10
1738742560000|2025-02-05 08:02:40|20428.49|20348.49|20426.82|20346.82|20428.87|20348.87|20426.76|20346.76|10
1738742570000|2025-02-05 08:02:50|20426.83|20346.83|20427.56|20347.56|20427.67|20347.67|20426.27|20346.27|9
1738742580000|2025-02-05 08:03:00|20427.75|20347.75|20431.32|20351.32|20432.21|20352.21|20427.75|20347.75|10
1738742590000|2025-02-05 08:03:10|20431.41|20351.41|20429.95|20349.95|20431.82|20351.82|20429.95|20349.95|10
1738742600000|2025-02-05 08:03:20|20429.69|20349.69|20427.9|20347.9|20430.76|20350.76|20427.87|20347.87|10
1738742610000|2025-02-05 08:03:30|20428.38|20348.38|20429.77|20349.77|20431.44|20351.44|20428.38|20348.38|10
1738742620000|2025-02-05 08:03:40|20429.84|20349.84|20428.93|20348.93|20430.58|20350.58|20428.93|20348.93|10
1738742630000|2025-02-05 08:03:50|20428.59|20348.59|20427.81|20347.81|20428.59|20348.59|20427.46|20347.46|10
1738742640000|2025-02-05 08:04:00|20428.5|20348.5|20429.31|20349.31|20429.37|20349.37|20428.5|20348.5|10
1738742650000|2025-02-05 08:04:10|20429.33|20349.33|20430.43|20350.43|20430.43|20350.43|20429.33|20349.33|10
1738742660000|2025-02-05 08:04:20|20430.38|20350.38|20433.56|20353.56|20433.56|20353.56|20430.38|20350.38|10
1738742670000|2025-02-05 08:04:30|20433.73|20353.73|20435.94|20355.94|20435.94|20355.94|20433.73|20353.73|10
1738742680000|2025-02-05 08:04:40|20437.35|20357.35|20438.83|20358.83|20438.86|20358.86|20437.35|20357.35|9
1738742690000|2025-02-05 08:04:50|20439.47|20359.47|20443.56|20363.56|20443.56|20363.56|20438.79|20358.79|10
1738742700000|2025-02-05 08:05:00|20443.93|20363.93|20444.18|20364.18|20445.89|20365.89|20443.93|20363.93|10
1738742710000|2025-02-05 08:05:10|20441.92|20361.92|20441.7|20361.7|20442.19|20362.19|20440.24|20360.24|10
1738742720000|2025-02-05 08:05:20|20441.72|20361.72|20444.18|20364.18|20444.44|20364.44|20441.72|20361.72|10
1738742730000|2025-02-05 08:05:30|20443.8|20363.8|20450.04|20370.04|20450.04|20370.04|20443.8|20363.8|10
1738742740000|2025-02-05 08:05:40|20451.03|20371.03|20454.25|20374.25|20454.25|20374.25|20451.03|20371.03|10
1738742750000|2025-02-05 08:05:50|20454.23|20374.23|20452.14|20372.14|20454.23|20374.23|20451.71|20371.71|10
1738742760000|2025-02-05 08:06:00|20452.16|20372.16|20451.45|20371.45|20452.16|20372.16|20451.39|20371.39|9
1738742770000|2025-02-05 08:06:10|20451.51|20371.51|20452.82|20372.82|20453.1|20373.1|20451.46|20371.46|10
1738742780000|2025-02-05 08:06:20|20453.52|20373.52|20454.6|20374.6|20454.89|20374.89|20453.52|20373.52|9
1738742790000|2025-02-05 08:06:30|20454.32|20374.32|20458.38|20378.38|20458.38|20378.38|20452.31|20372.31|10
1738742800000|2025-02-05 08:06:40|20460.65|20380.65|20464.38|20384.38|20464.47|20384.47|20460.04|20380.04|10
1738742810000|2025-02-05 08:06:50|20464.35|20384.35|20461.56|20381.56|20464.35|20384.35|20461.56|20381.56|10
1738742820000|2025-02-05 08:07:00|20460.29|20380.29|20460.42|20380.42|20460.66|20380.66|20459.32|20379.32|10
1738742830000|2025-02-05 08:07:10|20460.18|20380.18|20461.03|20381.03|20461.03|20381.03|20459.49|20379.49|10
1738742840000|2025-02-05 08:07:20|20461.5|20381.5|20458.68|20378.68|20461.5|20381.5|20458.62|20378.62|10
1738742850000|2025-02-05 08:07:30|20459.13|20379.13|20458.48|20378.48|20460.97|20380.97|20458.48|20378.48|10
1738742860000|2025-02-05 08:07:40|20459.68|20379.68|20460.43|20380.43|20460.48|20380.48|20459.68|20379.68|10
1738742870000|2025-02-05 08:07:50|20460.84|20380.84|20460.07|20380.07|20460.84|20380.84|20459.29|20379.29|10
1738742880000|2025-02-05 08:08:00|20460.68|20380.68|20460.23|20380.23|20460.68|20380.68|20459.91|20379.91|8
1738742890000|2025-02-05 08:08:10|20460.29|20380.29|20460.29|20380.29|20460.58|20380.58|20459.8|20379.8|10
1738742900000|2025-02-05 08:08:20|20460.18|20380.18|20460.95|20380.95|20460.95|20380.95|20460.18|20380.18|9
1738742910000|2025-02-05 08:08:30|20460.91|20380.91|20462.13|20382.13|20462.13|20382.13|20460.82|20380.82|10
1738742920000|2025-02-05 08:08:40|20462.16|20382.16|20459.18|20379.18|20462.16|20382.16|20459.18|20379.18|10
1738742930000|2025-02-05 08:08:50|20459.24|20379.24|20460.04|20380.04|20460.32|20380.32|20459.11|20379.11|10
1738742940000|2025-02-05 08:09:00|20460.11|20380.11|20459.57|20379.57|20460.21|20380.21|20459.57|20379.57|10
1738742950000|2025-02-05 08:09:10|20459.48|20379.48|20459.29|20379.29|20459.62|20379.62|20458.87|20378.87|10
1738742960000|2025-02-05 08:09:20|20459.07|20379.07|20460.46|20380.46|20460.46|20380.46|20458.99|20378.99|10
1738742970000|2025-02-05 08:09:30|20460.27|20380.27|20459.85|20379.85|20460.43|20380.43|20459.84|20379.84|10
1738742980000|2025-02-05 08:09:40|20459.88|20379.88|20461.24|20381.24|20461.24|20381.24|20459.88|20379.88|9
1738742990000|2025-02-05 08:09:50|20461.44|20381.44|20466.42|20386.42|20466.42|20386.42|20461.39|20381.39|10
1738743000000|2025-02-05 08:10:00|20467.75|20387.75|20462.75|20382.75|20468.19|20388.19|20462.67|20382.67|10
1738743010000|2025-02-05 08:10:10|20461.61|20381.61|20460.4|20380.4|20463.02|20383.02|20460.4|20380.4|10
1738743020000|2025-02-05 08:10:20|20460.2|20380.2|20454.91|20374.91|20460.2|20380.2|20454.91|20374.91|10
1738743030000|2025-02-05 08:10:30|20454.88|20374.88|20455.67|20375.67|20455.67|20375.67|20454.38|20374.38|9
1738743040000|2025-02-05 08:10:40|20455.22|20375.22|20455.07|20375.07|20455.54|20375.54|20455.07|20375.07|9
1738743050000|2025-02-05 08:10:50|20455|20375|20456.74|20376.74|20456.74|20376.74|20455|20375|10
1738743060000|2025-02-05 08:11:00|20456.83|20376.83|20458.4|20378.4|20458.51|20378.51|20456.83|20376.83|10
1738743070000|2025-02-05 08:11:10|20459.04|20379.04|20461.92|20381.92|20461.93|20381.93|20458.69|20378.69|10
1738743080000|2025-02-05 08:11:20|20462.56|20382.56|20462.66|20382.66|20463.27|20383.27|20462.56|20382.56|10
1738743090000|2025-02-05 08:11:30|20462.67|20382.67|20461.43|20381.43|20462.83|20382.83|20461.39|20381.39|10
1738743100000|2025-02-05 08:11:40|20461.4|20381.4|20462.22|20382.22|20462.29|20382.29|20461.4|20381.4|9
1738743110000|2025-02-05 08:11:50|20462.18|20382.18|20457.75|20377.75|20462.23|20382.23|20457.75|20377.75|9
1738743120000|2025-02-05 08:12:00|20457.55|20377.55|20455.01|20375.01|20457.55|20377.55|20455.01|20375.01|10
1738743130000|2025-02-05 08:12:10|20455.02|20375.02|20453.72|20373.72|20455.02|20375.02|20453.72|20373.72|7
1738743140000|2025-02-05 08:12:20|20452.73|20372.73|20441.53|20361.53|20452.73|20372.73|20441.2|20361.2|10
1738743150000|2025-02-05 08:12:30|20441.54|20361.54|20441.25|20361.25|20441.54|20361.54|20441.25|20361.25|9
1738743160000|2025-02-05 08:12:40|20441.13|20361.13|20442.03|20362.03|20442.03|20362.03|20441.13|20361.13|10
1738743170000|2025-02-05 08:12:50|20441.24|20361.24|20441.02|20361.02|20441.24|20361.24|20440.79|20360.79|10
1738743180000|2025-02-05 08:13:00|20440.96|20360.96|20441.45|20361.45|20441.45|20361.45|20440.82|20360.82|10
1738743190000|2025-02-05 08:13:10|20441.4|20361.4|20442.7|20362.7|20442.81|20362.81|20441.4|20361.4|10
1738743200000|2025-02-05 08:13:20|20443.17|20363.17|20441.5|20361.5|20443.28|20363.28|20441.5|20361.5|10
1738743210000|2025-02-05 08:13:30|20441.26|20361.26|20440.8|20360.8|20441.6|20361.6|20440.8|20360.8|9
1738743220000|2025-02-05 08:13:40|20440.37|20360.37|20440.34|20360.34|20440.73|20360.73|20439.85|20359.85|9
1738743230000|2025-02-05 08:13:50|20440.4|20360.4|20438.57|20358.57|20440.43|20360.43|20438.57|20358.57|9
1738743240000|2025-02-05 08:14:00|20437.83|20357.83|20436.22|20356.22|20437.97|20357.97|20436.16|20356.16|10
1738743250000|2025-02-05 08:14:10|20436.31|20356.31|20434.3|20354.3|20436.88|20356.88|20434.3|20354.3|10
1738743260000|2025-02-05 08:14:20|20434.01|20354.01|20432.51|20352.51|20434.27|20354.27|20432.46|20352.46|10
1738743270000|2025-02-05 08:14:30|20432.01|20352.01|20433.33|20353.33|20433.49|20353.49|20432.01|20352.01|10
1738743280000|2025-02-05 08:14:40|20433.69|20353.69|20434.95|20354.95|20434.95|20354.95|20433.53|20353.53|9
1738743290000|2025-02-05 08:14:50|20435.01|20355.01|20435.97|20355.97|20435.97|20355.97|20434.23|20354.23|10
1738743300000|2025-02-05 08:15:00|20436.04|20356.04|20433.27|20353.27|20436.07|20356.07|20433.27|20353.27|9
1738743310000|2025-02-05 08:15:10|20433.82|20353.82|20436.23|20356.23|20436.36|20356.36|20433.7|20353.7|9
1738743320000|2025-02-05 08:15:20|20436.27|20356.27|20434.12|20354.12|20436.27|20356.27|20434.12|20354.12|10
1738743330000|2025-02-05 08:15:30|20433.85|20353.85|20430.91|20350.91|20433.85|20353.85|20430.74|20350.74|10
1738743340000|2025-02-05 08:15:40|20430.68|20350.68|20427.85|20347.85|20430.92|20350.92|20427.85|20347.85|10
1738743350000|2025-02-05 08:15:50|20428.78|20348.78|20429.62|20349.62|20429.62|20349.62|20428.33|20348.33|10
1738743360000|2025-02-05 08:16:00|20429.59|20349.59|20427.27|20347.27|20429.63|20349.63|20427.24|20347.24|10
1738743370000|2025-02-05 08:16:10|20427.45|20347.45|20422.98|20342.98|20427.54|20347.54|20422.98|20342.98|10
1738743380000|2025-02-05 08:16:20|20422.73|20342.73|20420.64|20340.64|20422.73|20342.73|20420.64|20340.64|10
1738743390000|2025-02-05 08:16:30|20419.82|20339.82|20416.51|20336.51|20419.82|20339.82|20416.51|20336.51|10
1738743400000|2025-02-05 08:16:40|20416.66|20336.66|20416.83|20336.83|20418.1|20338.1|20416.3|20336.3|9
1738743410000|2025-02-05 08:16:50|20417.01|20337.01|20417.1|20337.1|20417.55|20337.55|20417.01|20337.01|9
1738743420000|2025-02-05 08:17:00|20416.87|20336.87|20416.9|20336.9|20416.9|20336.9|20416.44|20336.44|10
1738743430000|2025-02-05 08:17:10|20416.91|20336.91|20416.24|20336.24|20417.17|20337.17|20416.24|20336.24|10
1738743440000|2025-02-05 08:17:20|20416.09|20336.09|20413.47|20333.47|20416.11|20336.11|20413.47|20333.47|9
1738743450000|2025-02-05 08:17:30|20412.98|20332.98|20410.38|20330.38|20413.24|20333.24|20410.38|20330.38|9
1738743460000|2025-02-05 08:17:40|20410.08|20330.08|20411.18|20331.18|20411.18|20331.18|20409.83|20329.83|10
1738743470000|2025-02-05 08:17:50|20411.23|20331.23|20411.66|20331.66|20411.73|20331.73|20411.23|20331.23|10
1738743480000|2025-02-05 08:18:00|20412.07|20332.07|20411.75|20331.75|20412.39|20332.39|20411.75|20331.75|10
1738743490000|2025-02-05 08:18:10|20412.15|20332.15|20411.48|20331.48|20412.99|20332.99|20411.48|20331.48|10
1738743500000|2025-02-05 08:18:20|20411.09|20331.09|20410.77|20330.77|20411.48|20331.48|20410.27|20330.27|10
1738743510000|2025-02-05 08:18:30|20410.78|20330.78|20411.52|20331.52|20411.69|20331.69|20410.69|20330.69|10
1738743520000|2025-02-05 08:18:40|20411.61|20331.61|20415.71|20335.71|20415.71|20335.71|20411.61|20331.61|10
1738743530000|2025-02-05 08:18:50|20416.32|20336.32|20420.8|20340.8|20420.8|20340.8|20416.32|20336.32|10
1738743540000|2025-02-05 08:19:00|20420.9|20340.9|20420.71|20340.71|20421.22|20341.22|20419.47|20339.47|10
1738743550000|2025-02-05 08:19:10|20420.55|20340.55|20419.65|20339.65|20420.79|20340.79|20419.65|20339.65|10
1738743560000|2025-02-05 08:19:20|20419.23|20339.23|20420.31|20340.31|20420.31|20340.31|20418.87|20338.87|9
1738743570000|2025-02-05 08:19:30|20419.61|20339.61|20420.98|20340.98|20420.98|20340.98|20418.66|20338.66|10
1738743580000|2025-02-05 08:19:40|20421.13|20341.13|20422.24|20342.24|20422.24|20342.24|20421.12|20341.12|9
1738743590000|2025-02-05 08:19:50|20422.35|20342.35|20425.82|20345.82|20425.82|20345.82|20422.35|20342.35|9
1738743600000|2025-02-05 08:20:00|20425.87|20345.87|20426.41|20346.41|20426.82|20346.82|20425.67|20345.67|9
1738743610000|2025-02-05 08:20:10|20426.58|20346.58|20429.45|20349.45|20429.62|20349.62|20426.58|20346.58|9
1738743620000|2025-02-05 08:20:20|20430.1|20350.1|20433.64|20353.64|20435.32|20355.32|20430.04|20350.04|10
1738743630000|2025-02-05 08:20:30|20433.62|20353.62|20431.9|20351.9|20433.62|20353.62|20431.9|20351.9|9
1738743640000|2025-02-05 08:20:40|20431.81|20351.81|20430.62|20350.62|20432.2|20352.2|20429.89|20349.89|10
1738743650000|2025-02-05 08:20:50|20430.59|20350.59|20432.02|20352.02|20432.57|20352.57|20430.59|20350.59|10
1738743660000|2025-02-05 08:21:00|20432.03|20352.03|20431.86|20351.86|20432.03|20352.03|20431.56|20351.56|7
1738743670000|2025-02-05 08:21:10|20431.85|20351.85|20424.48|20344.48|20431.85|20351.85|20424.48|20344.48|10
1738743680000|2025-02-05 08:21:20|20424.08|20344.08|20419.27|20339.27|20424.08|20344.08|20418.31|20338.31|10
1738743690000|2025-02-05 08:21:30|20419.26|20339.26|20418.03|20338.03|20419.26|20339.26|20418.03|20338.03|10
1738743700000|2025-02-05 08:21:40|20418.17|20338.17|20418.92|20338.92|20419.29|20339.29|20417.94|20337.94|10
1738743710000|2025-02-05 08:21:50|20418.94|20338.94|20419.2|20339.2|20419.28|20339.28|20418.94|20338.94|10
1738743720000|2025-02-05 08:22:00|20419.22|20339.22|20417.14|20337.14|20419.33|20339.33|20417.14|20337.14|10
1738743730000|2025-02-05 08:22:10|20417.13|20337.13|20414.56|20334.56|20417.13|20337.13|20414.18|20334.18|10
1738743740000|2025-02-05 08:22:20|20414.18|20334.18|20411.44|20331.44|20414.4|20334.4|20411.44|20331.44|10
1738743750000|2025-02-05 08:22:30|20411.28|20331.28|20409.28|20329.28|20411.28|20331.28|20409.2|20329.2|10
1738743760000|2025-02-05 08:22:40|20409.36|20329.36|20410.09|20330.09|20410.09|20330.09|20409.36|20329.36|10
1738743770000|2025-02-05 08:22:50|20410.17|20330.17|20408.92|20328.92|20410.17|20330.17|20408.36|20328.36|10
1738743780000|2025-02-05 08:23:00|20409.02|20329.02|20409.04|20329.04|20409.95|20329.95|20409.02|20329.02|10
1738743790000|2025-02-05 08:23:10|20409.06|20329.06|20407.92|20327.92|20409.06|20329.06|20407.92|20327.92|10
1738743800000|2025-02-05 08:23:20|20407.96|20327.96|20407.88|20327.88|20408.63|20328.63|20407.64|20327.64|10
1738743810000|2025-02-05 08:23:30|20407.26|20327.26|20406.8|20326.8|20407.27|20327.27|20406.8|20326.8|8
1738743820000|2025-02-05 08:23:40|20408.26|20328.26|20408.12|20328.12|20409.17|20329.17|20407.74|20327.74|10
1738743830000|2025-02-05 08:23:50|20408.07|20328.07|20408.27|20328.27|20408.61|20328.61|20408.04|20328.04|9
1738743840000|2025-02-05 08:24:00|20408.26|20328.26|20408.47|20328.47|20408.85|20328.85|20408.21|20328.21|10
1738743850000|2025-02-05 08:24:10|20408.45|20328.45|20406.61|20326.61|20408.45|20328.45|20406.6|20326.6|10
1738743860000|2025-02-05 08:24:20|20407.19|20327.19|20407.49|20327.49|20408.08|20328.08|20407.19|20327.19|9
1738743870000|2025-02-05 08:24:30|20407.54|20327.54|20407.95|20327.95|20407.95|20327.95|20407.54|20327.54|10
1738743880000|2025-02-05 08:24:40|20408|20328|20407.36|20327.36|20408.14|20328.14|20407.36|20327.36|10
1738743890000|2025-02-05 08:24:50|20407.33|20327.33|20407.28|20327.28|20407.5|20327.5|20407.14|20327.14|10
1738743900000|2025-02-05 08:25:00|20407.11|20327.11|20406.37|20326.37|20407.11|20327.11|20406.2|20326.2|10
1738743910000|2025-02-05 08:25:10|20404.4|20324.4|20404.79|20324.79|20405.84|20325.84|20404.33|20324.33|10
1738743920000|2025-02-05 08:25:20|20404.34|20324.34|20399.8|20319.8|20404.34|20324.34|20399.65|20319.65|10
1738743930000|2025-02-05 08:25:30|20399.77|20319.77|20400.56|20320.56|20401.15|20321.15|20399.67|20319.67|10
1738743940000|2025-02-05 08:25:40|20400.03|20320.03|20400.32|20320.32|20400.53|20320.53|20399.71|20319.71|9
1738743950000|2025-02-05 08:25:50|20400.86|20320.86|20400.24|20320.24|20400.86|20320.86|20400.14|20320.14|10
1738743960000|2025-02-05 08:26:00|20400.13|20320.13|20397.58|20317.58|20400.13|20320.13|20397.58|20317.58|10
1738743970000|2025-02-05 08:26:10|20398.13|20318.13|20397.24|20317.24|20398.13|20318.13|20397.02|20317.02|10
1738743980000|2025-02-05 08:26:20|20397.32|20317.32|20397.58|20317.58|20397.63|20317.63|20397.02|20317.02|10
1738743990000|2025-02-05 08:26:30|20397.54|20317.54|20397.42|20317.42|20397.79|20317.79|20397.33|20317.33|10
1738744000000|2025-02-05 08:26:40|20397.41|20317.41|20396.16|20316.16|20398.27|20318.27|20396.16|20316.16|10
1738744010000|2025-02-05 08:26:50|20397.73|20317.73|20397.91|20317.91|20397.91|20317.91|20397.17|20317.17|10
1738744020000|2025-02-05 08:27:00|20397.76|20317.76|20397.93|20317.93|20398.36|20318.36|20397.76|20317.76|9
1738744030000|2025-02-05 08:27:10|20397.95|20317.95|20396.33|20316.33|20397.95|20317.95|20395.96|20315.96|10
1738744040000|2025-02-05 08:27:20|20396.19|20316.19|20395.3|20315.3|20396.19|20316.19|20395.3|20315.3|10
1738744050000|2025-02-05 08:27:30|20395.27|20315.27|20393.84|20313.84|20395.27|20315.27|20393.53|20313.53|10
1738744060000|2025-02-05 08:27:40|20393.75|20313.75|20392.3|20312.3|20393.75|20313.75|20392.3|20312.3|10
1738744070000|2025-02-05 08:27:50|20392.34|20312.34|20392.14|20312.14|20392.34|20312.34|20391.92|20311.92|9
1738744080000|2025-02-05 08:28:00|20392.5|20312.5|20388.7|20308.7|20392.5|20312.5|20388.7|20308.7|9
1738744090000|2025-02-05 08:28:10|20388.74|20308.74|20388.39|20308.39|20388.77|20308.77|20387.96|20307.96|10
1738744100000|2025-02-05 08:28:20|20388.33|20308.33|20387.9|20307.9|20388.33|20308.33|20387.65|20307.65|8
1738744110000|2025-02-05 08:28:30|20387.98|20307.98|20387|20307|20388.37|20308.37|20386.69|20306.69|9
1738744120000|2025-02-05 08:28:40|20386.87|20306.87|20383.87|20303.87|20386.87|20306.87|20383.87|20303.87|9
1738744130000|2025-02-05 08:28:50|20383.12|20303.12|20381.82|20301.82|20383.12|20303.12|20381.31|20301.31|10
1738744140000|2025-02-05 08:29:00|20382.05|20302.05|20382.06|20302.06|20382.06|20302.06|20381.3|20301.3|10
1738744150000|2025-02-05 08:29:10|20382.04|20302.04|20381.11|20301.11|20382.23|20302.23|20381.11|20301.11|9
1738744160000|2025-02-05 08:29:20|20381.09|20301.09|20381.97|20301.97|20381.98|20301.98|20381.01|20301.01|9
1738744170000|2025-02-05 08:29:30|20381.94|20301.94|20385.09|20305.09|20385.09|20305.09|20381.94|20301.94|10
1738744180000|2025-02-05 08:29:40|20384.96|20304.96|20385.49|20305.49|20385.49|20305.49|20383.84|20303.84|9
1738744190000|2025-02-05 08:29:50|20385.54|20305.54|20387.44|20307.44|20387.44|20307.44|20385.54|20305.54|10
1738744200000|2025-02-05 08:30:00|20387.7|20307.7|20384.81|20304.81|20387.81|20307.81|20384.81|20304.81|10
1738744210000|2025-02-05 08:30:10|20382.42|20302.42|20376.24|20296.24|20382.42|20302.42|20376.24|20296.24|10
1738744220000|2025-02-05 08:30:20|20375.72|20295.72|20378.83|20298.83|20378.94|20298.94|20375.72|20295.72|10
1738744230000|2025-02-05 08:30:30|20378.79|20298.79|20383.35|20303.35|20383.35|20303.35|20378.79|20298.79|10
1738744240000|2025-02-05 08:30:40|20383.42|20303.42|20384.14|20304.14|20384.25|20304.25|20382.9|20302.9|9
1738744250000|2025-02-05 08:30:50|20382.39|20302.39|20383.43|20303.43|20383.43|20303.43|20380.8|20300.8|10
1738744260000|2025-02-05 08:31:00|20382.8|20302.8|20379.61|20299.61|20382.8|20302.8|20379.61|20299.61|10
1738744270000|2025-02-05 08:31:10|20379.59|20299.59|20375.19|20295.19|20379.59|20299.59|20373.77|20293.77|10
1738744280000|2025-02-05 08:31:20|20375.25|20295.25|20375.81|20295.81|20375.81|20295.81|20374.73|20294.73|10
1738744290000|2025-02-05 08:31:30|20375.66|20295.66|20372.16|20292.16|20375.66|20295.66|20372.16|20292.16|10
1738744300000|2025-02-05 08:31:40|20371.7|20291.7|20369.16|20289.16|20371.71|20291.71|20369.16|20289.16|10
1738744310000|2025-02-05 08:31:50|20367.91|20287.91|20368.24|20288.24|20368.35|20288.35|20367.23|20287.23|10
1738744320000|2025-02-05 08:32:00|20368.59|20288.59|20368.91|20288.91|20368.91|20288.91|20367.24|20287.24|8
1738744330000|2025-02-05 08:32:10|20369.93|20289.93|20367.67|20287.67|20369.93|20289.93|20367.05|20287.05|10
1738744340000|2025-02-05 08:32:20|20367.41|20287.41|20363.01|20283.01|20367.41|20287.41|20362.45|20282.45|10
1738744350000|2025-02-05 08:32:30|20363.04|20283.04|20363.48|20283.48|20364.17|20284.17|20362.47|20282.47|10
1738744360000|2025-02-05 08:32:40|20363.16|20283.16|20363.71|20283.71|20363.96|20283.96|20362.03|20282.03|10
1738744370000|2025-02-05 08:32:50|20363.73|20283.73|20360.95|20280.95|20363.86|20283.86|20360.95|20280.95|10
1738744380000|2025-02-05 08:33:00|20360.74|20280.74|20360.53|20280.53|20361.58|20281.58|20360.53|20280.53|9
1738744390000|2025-02-05 08:33:10|20360.43|20280.43|20359.05|20279.05|20360.43|20280.43|20359.05|20279.05|10
1738744400000|2025-02-05 08:33:20|20357.51|20277.51|20347.95|20267.95|20357.51|20277.51|20346.74|20266.74|10
1738744410000|2025-02-05 08:33:30|20348.34|20268.34|20350.33|20270.33|20350.42|20270.42|20348.34|20268.34|10
1738744420000|2025-02-05 08:33:40|20350.34|20270.34|20354.25|20274.25|20354.25|20274.25|20350.34|20270.34|10
1738744430000|2025-02-05 08:33:50|20354.42|20274.42|20355.83|20275.83|20355.83|20275.83|20354.42|20274.42|10
1738744440000|2025-02-05 08:34:00|20355.86|20275.86|20358.86|20278.86|20359.18|20279.18|20355.84|20275.84|10
1738744450000|2025-02-05 08:34:10|20358.78|20278.78|20364.17|20284.17|20364.57|20284.57|20358.53|20278.53|10
1738744460000|2025-02-05 08:34:20|20363.86|20283.86|20365.44|20285.44|20365.44|20285.44|20363.86|20283.86|10
1738744470000|2025-02-05 08:34:30|20365.56|20285.56|20368.14|20288.14|20368.14|20288.14|20365.3|20285.3|10
1738744480000|2025-02-05 08:34:40|20368.31|20288.31|20369.4|20289.4|20369.4|20289.4|20367.45|20287.45|9
1738744490000|2025-02-05 08:34:50|20369.3|20289.3|20369.55|20289.55|20369.84|20289.84|20368.76|20288.76|10
1738744500000|2025-02-05 08:35:00|20369.12|20289.12|20366.99|20286.99|20369.62|20289.62|20366.99|20286.99|10
1738744510000|2025-02-05 08:35:10|20366.63|20286.63|20365.04|20285.04|20366.63|20286.63|20365.04|20285.04|10
1738744520000|2025-02-05 08:35:20|20364.92|20284.92|20365.07|20285.07|20365.07|20285.07|20364.33|20284.33|9
1738744530000|2025-02-05 08:35:30|20364.88|20284.88|20367.46|20287.46|20367.46|20287.46|20364.88|20284.88|10
1738744540000|2025-02-05 08:35:40|20367.9|20287.9|20368.07|20288.07|20368.32|20288.32|20367.59|20287.59|8
1738744550000|2025-02-05 08:35:50|20367.96|20287.96|20367.83|20287.83|20368.17|20288.17|20367.79|20287.79|10
1738744560000|2025-02-05 08:36:00|20367.82|20287.82|20370.01|20290.01|20370.01|20290.01|20367.82|20287.82|10
1738744570000|2025-02-05 08:36:10|20369.32|20289.32|20370.94|20290.94|20370.94|20290.94|20369.12|20289.12|10
1738744580000|2025-02-05 08:36:20|20371.07|20291.07|20373.51|20293.51|20373.51|20293.51|20371|20291|10
1738744590000|2025-02-05 08:36:30|20373.06|20293.06|20373.83|20293.83|20373.83|20293.83|20373.06|20293.06|8
1738744600000|2025-02-05 08:36:40|20373.84|20293.84|20373.61|20293.61|20373.84|20293.84|20372.16|20292.16|10
1738744610000|2025-02-05 08:36:50|20373.83|20293.83|20374.3|20294.3|20374.3|20294.3|20372.72|20292.72|10
1738744620000|2025-02-05 08:37:00|20374.44|20294.44|20380.25|20300.25|20380.25|20300.25|20374.39|20294.39|10
1738744630000|2025-02-05 08:37:10|20380.58|20300.58|20381.01|20301.01|20381.38|20301.38|20380.58|20300.58|10
1738744640000|2025-02-05 08:37:20|20380.66|20300.66|20386.65|20306.65|20386.65|20306.65|20380.66|20300.66|10
1738744650000|2025-02-05 08:37:30|20386.39|20306.39|20387.32|20307.32|20387.32|20307.32|20386.39|20306.39|10
1738744660000|2025-02-05 08:37:40|20387.4|20307.4|20386.92|20306.92|20387.49|20307.49|20386.92|20306.92|10
1738744670000|2025-02-05 08:37:50|20386.25|20306.25|20385.38|20305.38|20386.25|20306.25|20385.38|20305.38|9
1738744680000|2025-02-05 08:38:00|20385.36|20305.36|20383.13|20303.13|20385.68|20305.68|20383.13|20303.13|10
1738744690000|2025-02-05 08:38:10|20382.96|20302.96|20384.17|20304.17|20384.17|20304.17|20382.95|20302.95|10
1738744700000|2025-02-05 08:38:20|20384.33|20304.33|20390.21|20310.21|20390.21|20310.21|20384.33|20304.33|10
1738744710000|2025-02-05 08:38:30|20390.19|20310.19|20391.91|20311.91|20391.91|20311.91|20390.19|20310.19|10
1738744720000|2025-02-05 08:38:40|20391.85|20311.85|20389.53|20309.53|20391.85|20311.85|20389.22|20309.22|10
1738744730000|2025-02-05 08:38:50|20389.13|20309.13|20389.21|20309.21|20389.28|20309.28|20388.23|20308.23|10
1738744740000|2025-02-05 08:39:00|20389.19|20309.19|20389.93|20309.93|20389.93|20309.93|20388.86|20308.86|10
1738744750000|2025-02-05 08:39:10|20389.98|20309.98|20386.27|20306.27|20389.98|20309.98|20386.27|20306.27|10
1738744760000|2025-02-05 08:39:20|20385.63|20305.63|20380.69|20300.69|20385.63|20305.63|20380.69|20300.69|9
1738744770000|2025-02-05 08:39:30|20380.53|20300.53|20380.8|20300.8|20382.25|20302.25|20380.53|20300.53|10
1738744780000|2025-02-05 08:39:40|20380.34|20300.34|20380.63|20300.63|20380.63|20300.63|20379.86|20299.86|9
1738744790000|2025-02-05 08:39:50|20380.67|20300.67|20380.59|20300.59|20380.67|20300.67|20380.43|20300.43|8
1738744800000|2025-02-05 08:40:00|20380.58|20300.58|20379.81|20299.81|20380.58|20300.58|20379.35|20299.35|9
1738744810000|2025-02-05 08:40:10|20380.09|20300.09|20376.88|20296.88|20380.09|20300.09|20376.88|20296.88|10
1738744820000|2025-02-05 08:40:20|20376.92|20296.92|20377.92|20297.92|20377.96|20297.96|20376.88|20296.88|10
1738744830000|2025-02-05 08:40:30|20377.9|20297.9|20379.7|20299.7|20379.7|20299.7|20377.53|20297.53|8
1738744840000|2025-02-05 08:40:40|20379.4|20299.4|20379.64|20299.64|20379.8|20299.8|20379.14|20299.14|10
1738744850000|2025-02-05 08:40:50|20379.66|20299.66|20380.65|20300.65|20380.69|20300.69|20379.66|20299.66|10
1738744860000|2025-02-05 08:41:00|20380.61|20300.61|20378.15|20298.15|20380.64|20300.64|20378.15|20298.15|10
1738744870000|2025-02-05 08:41:10|20377.9|20297.9|20379.91|20299.91|20379.91|20299.91|20377.9|20297.9|10
1738744880000|2025-02-05 08:41:20|20379.98|20299.98|20378.93|20298.93|20380.01|20300.01|20378.88|20298.88|10
1738744890000|2025-02-05 08:41:30|20378.9|20298.9|20378.8|20298.8|20378.9|20298.9|20378.16|20298.16|9
1738744900000|2025-02-05 08:41:40|20378.81|20298.81|20379.59|20299.59|20379.59|20299.59|20378.41|20298.41|9
1738744910000|2025-02-05 08:41:50|20379.57|20299.57|20376.79|20296.79|20379.57|20299.57|20376.79|20296.79|10
1738744920000|2025-02-05 08:42:00|20376.72|20296.72|20368.19|20288.19|20376.72|20296.72|20368.19|20288.19|10
1738744930000|2025-02-05 08:42:10|20368.04|20288.04|20361.8|20281.8|20368.04|20288.04|20361.8|20281.8|10
1738744940000|2025-02-05 08:42:20|20361.03|20281.03|20358.13|20278.13|20361.03|20281.03|20358.13|20278.13|10
1738744950000|2025-02-05 08:42:30|20357.95|20277.95|20354.23|20274.23|20357.95|20277.95|20352.45|20272.45|10
1738744960000|2025-02-05 08:42:40|20354.39|20274.39|20354.88|20274.88|20354.88|20274.88|20354.39|20274.39|8
1738744970000|2025-02-05 08:42:50|20354.87|20274.87|20356.06|20276.06|20356.06|20276.06|20354.84|20274.84|10
1738744980000|2025-02-05 08:43:00|20356.37|20276.37|20354.68|20274.68|20356.77|20276.77|20354.57|20274.57|10
1738744990000|2025-02-05 08:43:10|20354.17|20274.17|20352.05|20272.05|20354.17|20274.17|20352.05|20272.05|10
1738745000000|2025-02-05 08:43:20|20352.06|20272.06|20353.43|20273.43|20353.43|20273.43|20352.06|20272.06|10
1738745010000|2025-02-05 08:43:30|20353.39|20273.39|20354.27|20274.27|20354.27|20274.27|20352.92|20272.92|8
1738745020000|2025-02-05 08:43:40|20354.75|20274.75|20357.6|20277.6|20357.6|20277.6|20354.61|20274.61|10
1738745030000|2025-02-05 08:43:50|20357.66|20277.66|20358.04|20278.04|20358.04|20278.04|20356.48|20276.48|10
1738745040000|2025-02-05 08:44:00|20358.13|20278.13|20358.62|20278.62|20358.62|20278.62|20357.89|20277.89|10
1738745050000|2025-02-05 08:44:10|20359.17|20279.17|20360.04|20280.04|20360.04|20280.04|20359.17|20279.17|10
1738745060000|2025-02-05 08:44:20|20359.84|20279.84|20362.14|20282.14|20362.47|20282.47|20359.74|20279.74|8
1738745070000|2025-02-05 08:44:30|20362.1|20282.1|20362.38|20282.38|20362.56|20282.56|20361.95|20281.95|9
1738745080000|2025-02-05 08:44:40|20362.43|20282.43|20361.72|20281.72|20362.88|20282.88|20361.71|20281.71|8
1738745090000|2025-02-05 08:44:50|20361.48|20281.48|20360.95|20280.95|20361.87|20281.87|20360.95|20280.95|10
1738745100000|2025-02-05 08:45:00|20361.31|20281.31|20360.62|20280.62|20362.03|20282.03|20360.49|20280.49|10
1738745110000|2025-02-05 08:45:10|20360.7|20280.7|20363.95|20283.95|20363.95|20283.95|20360.7|20280.7|10
1738745120000|2025-02-05 08:45:20|20363.99|20283.99|20364.72|20284.72|20364.72|20284.72|20363.75|20283.75|9
1738745130000|2025-02-05 08:45:30|20364.74|20284.74|20363.97|20283.97|20364.83|20284.83|20363.93|20283.93|9
1738745140000|2025-02-05 08:45:40|20364.02|20284.02|20366.55|20286.55|20366.55|20286.55|20363.88|20283.88|9
1738745150000|2025-02-05 08:45:50|20366.73|20286.73|20369.52|20289.52|20369.52|20289.52|20366.73|20286.73|8
1738745160000|2025-02-05 08:46:00|20369.67|20289.67|20371.22|20291.22|20371.22|20291.22|20368.51|20288.51|8
1738745170000|2025-02-05 08:46:10|20371.88|20291.88|20372.1|20292.1|20372.1|20292.1|20370.91|20290.91|10
1738745180000|2025-02-05 08:46:20|20372.29|20292.29|20372.03|20292.03|20373.23|20293.23|20372.03|20292.03|10
1738745190000|2025-02-05 08:46:30|20372.52|20292.52|20369.76|20289.76|20372.52|20292.52|20369.76|20289.76|10
1738745200000|2025-02-05 08:46:40|20368.89|20288.89|20368.44|20288.44|20368.89|20288.89|20366.81|20286.81|10
1738745210000|2025-02-05 08:46:50|20368.65|20288.65|20374.33|20294.33|20374.34|20294.34|20368.65|20288.65|10
1738745220000|2025-02-05 08:47:00|20373.88|20293.88|20377.45|20297.45|20377.45|20297.45|20373.88|20293.88|10
1738745230000|2025-02-05 08:47:10|20378.58|20298.58|20388.98|20308.98|20389.1|20309.1|20378.58|20298.58|10
1738745240000|2025-02-05 08:47:20|20389.29|20309.29|20387.51|20307.51|20390|20310|20387.51|20307.51|10
1738745250000|2025-02-05 08:47:30|20387.47|20307.47|20387.92|20307.92|20388.16|20308.16|20387.04|20307.04|10
1738745260000|2025-02-05 08:47:40|20387.93|20307.93|20387.38|20307.38|20388.87|20308.87|20387.38|20307.38|10
1738745270000|2025-02-05 08:47:50|20387.19|20307.19|20388.48|20308.48|20388.84|20308.84|20386.88|20306.88|10
1738745280000|2025-02-05 08:48:00|20388.04|20308.04|20388.56|20308.56|20388.83|20308.83|20387.77|20307.77|9
1738745290000|2025-02-05 08:48:10|20388.54|20308.54|20386.47|20306.47|20388.54|20308.54|20386.47|20306.47|10
1738745300000|2025-02-05 08:48:20|20386.75|20306.75|20388.25|20308.25|20388.25|20308.25|20386.59|20306.59|9
1738745310000|2025-02-05 08:48:30|20388.26|20308.26|20388.06|20308.06|20388.45|20308.45|20387.92|20307.92|9
1738745320000|2025-02-05 08:48:40|20388.32|20308.32|20385.25|20305.25|20388.38|20308.38|20385.25|20305.25|9
1738745330000|2025-02-05 08:48:50|20385.26|20305.26|20385.49|20305.49|20385.71|20305.71|20385.26|20305.26|8
1738745340000|2025-02-05 08:49:00|20385.6|20305.6|20388.93|20308.93|20388.96|20308.96|20385.3|20305.3|9
1738745350000|2025-02-05 08:49:10|20389.08|20309.08|20389.46|20309.46|20390.25|20310.25|20389.08|20309.08|9
1738745360000|2025-02-05 08:49:20|20389.74|20309.74|20388.64|20308.64|20389.76|20309.76|20388.58|20308.58|9
1738745370000|2025-02-05 08:49:30|20388.61|20308.61|20388.68|20308.68|20389.09|20309.09|20388.6|20308.6|9
1738745380000|2025-02-05 08:49:40|20388.58|20308.58|20385.36|20305.36|20388.61|20308.61|20385.36|20305.36|10
1738745390000|2025-02-05 08:49:50|20386.05|20306.05|20388.29|20308.29|20388.29|20308.29|20386.05|20306.05|10
1738745400000|2025-02-05 08:50:00|20388.21|20308.21|20388.1|20308.1|20388.46|20308.46|20388.1|20308.1|9
1738745410000|2025-02-05 08:50:10|20388.54|20308.54|20389.76|20309.76|20390.05|20310.05|20388.54|20308.54|9
1738745420000|2025-02-05 08:50:20|20389.9|20309.9|20396.29|20316.29|20396.41|20316.41|20389.9|20309.9|10
1738745430000|2025-02-05 08:50:30|20396.32|20316.32|20397.89|20317.89|20398.05|20318.05|20395.98|20315.98|9
1738745440000|2025-02-05 08:50:40|20398.02|20318.02|20397.01|20317.01|20399.71|20319.71|20397.01|20317.01|10
1738745450000|2025-02-05 08:50:50|20397|20317|20395.39|20315.39|20397|20317|20395.39|20315.39|10
1738745460000|2025-02-05 08:51:00|20394.18|20314.18|20392.97|20312.97|20394.18|20314.18|20392.81|20312.81|8
1738745470000|2025-02-05 08:51:10|20393.01|20313.01|20395.43|20315.43|20395.43|20315.43|20392.21|20312.21|10
1738745480000|2025-02-05 08:51:20|20395.45|20315.45|20398.32|20318.32|20398.56|20318.56|20395.43|20315.43|10
1738745490000|2025-02-05 08:51:30|20398.44|20318.44|20398.96|20318.96|20399.07|20319.07|20398.06|20318.06|10
1738745500000|2025-02-05 08:51:40|20399.12|20319.12|20402.09|20322.09|20402.09|20322.09|20399.08|20319.08|10
1738745510000|2025-02-05 08:51:50|20402.08|20322.08|20400.82|20320.82|20402.08|20322.08|20400.26|20320.26|10
1738745520000|2025-02-05 08:52:00|20399.71|20319.71|20402.49|20322.49|20402.49|20322.49|20399.71|20319.71|10
1738745530000|2025-02-05 08:52:10|20402.63|20322.63|20405.67|20325.67|20405.67|20325.67|20401.9|20321.9|10
1738745540000|2025-02-05 08:52:20|20406.08|20326.08|20407.36|20327.36|20407.36|20327.36|20406.08|20326.08|10
1738745550000|2025-02-05 08:52:30|20407.37|20327.37|20409.02|20329.02|20409.07|20329.07|20407.3|20327.3|10
1738745560000|2025-02-05 08:52:40|20409.03|20329.03|20425.01|20345.01|20425.01|20345.01|20409.03|20329.03|10
1738745570000|2025-02-05 08:52:50|20423.17|20343.17|20418.57|20338.57|20423.38|20343.38|20418.57|20338.57|10
1738745580000|2025-02-05 08:53:00|20418.35|20338.35|20414.08|20334.08|20418.35|20338.35|20414.08|20334.08|10
1738745590000|2025-02-05 08:53:10|20414.09|20334.09|20412.18|20332.18|20414.09|20334.09|20412.01|20332.01|10
1738745600000|2025-02-05 08:53:20|20412.32|20332.32|20408.63|20328.63|20412.32|20332.32|20408.63|20328.63|10
1738745610000|2025-02-05 08:53:30|20408.15|20328.15|20411.01|20331.01|20411.01|20331.01|20408.14|20328.14|10
1738745620000|2025-02-05 08:53:40|20411.26|20331.26|20410.03|20330.03|20411.46|20331.46|20410.03|20330.03|10
1738745630000|2025-02-05 08:53:50|20409.45|20329.45|20410.52|20330.52|20411.1|20331.1|20409.45|20329.45|10
1738745640000|2025-02-05 08:54:00|20410.62|20330.62|20417.19|20337.19|20418.7|20338.7|20410.62|20330.62|9
1738745650000|2025-02-05 08:54:10|20409.71|20329.71|20408.54|20328.54|20409.89|20329.89|20408.54|20328.54|10
1738745660000|2025-02-05 08:54:20|20408.09|20328.09|20407.71|20327.71|20408.09|20328.09|20407.39|20327.39|9
1738745670000|2025-02-05 08:54:30|20410.76|20330.76|20410.62|20330.62|20411.39|20331.39|20410.61|20330.61|9
1738745680000|2025-02-05 08:54:40|20410.61|20330.61|20408.94|20328.94|20410.84|20330.84|20408.94|20328.94|10
1738745690000|2025-02-05 08:54:50|20408.91|20328.91|20402.29|20322.29|20408.91|20328.91|20402.29|20322.29|10
1738745700000|2025-02-05 08:55:00|20402.3|20322.3|20404.54|20324.54|20404.54|20324.54|20402.3|20322.3|10
1738745710000|2025-02-05 08:55:10|20405.19|20325.19|20407.35|20327.35|20407.35|20327.35|20405.19|20325.19|10
1738745720000|2025-02-05 08:55:20|20407.88|20327.88|20408.21|20328.21|20408.9|20328.9|20407.88|20327.88|9
1738745730000|2025-02-05 08:55:30|20408.08|20328.08|20406.86|20326.86|20408.33|20328.33|20406.86|20326.86|9
1738745740000|2025-02-05 08:55:40|20406.85|20326.85|20406.02|20326.02|20406.98|20326.98|20405.77|20325.77|10
1738745750000|2025-02-05 08:55:50|20405.98|20325.98|20401.23|20321.23|20405.98|20325.98|20401.23|20321.23|9
1738745760000|2025-02-05 08:56:00|20401.35|20321.35|20401.74|20321.74|20401.74|20321.74|20400.84|20320.84|10
1738745770000|2025-02-05 08:56:10|20401.88|20321.88|20402.06|20322.06|20402.06|20322.06|20400.79|20320.79|10
1738745780000|2025-02-05 08:56:20|20402.12|20322.12|20400.76|20320.76|20402.22|20322.22|20400.63|20320.63|9
1738745790000|2025-02-05 08:56:30|20400.8|20320.8|20402.55|20322.55|20402.56|20322.56|20400.66|20320.66|10
1738745800000|2025-02-05 08:56:40|20402.6|20322.6|20402.59|20322.59|20403.26|20323.26|20402.08|20322.08|10
1738745810000|2025-02-05 08:56:50|20402.55|20322.55|20402.17|20322.17|20402.55|20322.55|20402.15|20322.15|8
1738745820000|2025-02-05 08:57:00|20402.54|20322.54|20402.79|20322.79|20403.01|20323.01|20402.54|20322.54|9
1738745830000|2025-02-05 08:57:10|20402.81|20322.81|20402.76|20322.76|20402.83|20322.83|20402.61|20322.61|8
1738745840000|2025-02-05 08:57:20|20402.66|20322.66|20403.4|20323.4|20403.42|20323.42|20402.66|20322.66|9
1738745850000|2025-02-05 08:57:30|20403.56|20323.56|20403.77|20323.77|20403.77|20323.77|20403.52|20323.52|10
1738745860000|2025-02-05 08:57:40|20404.69|20324.69|20414.46|20334.46|20414.46|20334.46|20404.69|20324.69|10
1738745870000|2025-02-05 08:57:50|20414.25|20334.25|20414.33|20334.33|20414.37|20334.37|20414.23|20334.23|10
1738745880000|2025-02-05 08:58:00|20413.92|20333.92|20410.53|20330.53|20413.92|20333.92|20410.53|20330.53|9
1738745890000|2025-02-05 08:58:10|20410.46|20330.46|20408.76|20328.76|20410.46|20330.46|20408.76|20328.76|8
1738745900000|2025-02-05 08:58:20|20408.85|20328.85|20410.26|20330.26|20410.68|20330.68|20408.85|20328.85|10
1738745910000|2025-02-05 08:58:30|20410.56|20330.56|20410.76|20330.76|20411.18|20331.18|20410.56|20330.56|9
1738745920000|2025-02-05 08:58:40|20410.77|20330.77|20411.34|20331.34|20411.34|20331.34|20409.42|20329.42|10
1738745930000|2025-02-05 08:58:50|20411.52|20331.52|20411.99|20331.99|20411.99|20331.99|20411.4|20331.4|10
1738745940000|2025-02-05 08:59:00|20411.81|20331.81|20411.38|20331.38|20412.09|20332.09|20411.38|20331.38|10
1738745950000|2025-02-05 08:59:10|20411.43|20331.43|20407.7|20327.7|20414.18|20334.18|20407.7|20327.7|10
1738745960000|2025-02-05 08:59:20|20407.71|20327.71|20408.05|20328.05|20408.34|20328.34|20407.71|20327.71|8
1738745970000|2025-02-05 08:59:30|20408.35|20328.35|20408.4|20328.4|20409.33|20329.33|20408.35|20328.35|10
1738745980000|2025-02-05 08:59:40|20408.39|20328.39|20408.83|20328.83|20408.86|20328.86|20408.39|20328.39|10
1738745990000|2025-02-05 08:59:50|20409.32|20329.32|20419.74|20339.74|20419.86|20339.86|20409.32|20329.32|9
1738746000000|2025-02-05 09:00:00|20419.6|20339.6|20417.34|20337.34|20419.6|20339.6|20417.34|20337.34|10
1738746010000|2025-02-05 09:00:10|20417.1|20337.1|20409.79|20329.79|20417.1|20337.1|20409.79|20329.79|9
1738746020000|2025-02-05 09:00:20|20410.02|20330.02|20408.81|20328.81|20410.02|20330.02|20408.29|20328.29|10
1738746030000|2025-02-05 09:00:30|20408.49|20328.49|20407.92|20327.92|20408.49|20328.49|20405.99|20325.99|10
1738746040000|2025-02-05 09:00:40|20408.18|20328.18|20409.39|20329.39|20409.52|20329.52|20408.18|20328.18|9
1738746050000|2025-02-05 09:00:50|20409.48|20329.48|20408.01|20328.01|20409.84|20329.84|20407.83|20327.83|10
1738746060000|2025-02-05 09:01:00|20408.56|20328.56|20411.8|20331.8|20411.8|20331.8|20408.56|20328.56|10
1738746070000|2025-02-05 09:01:10|20411.83|20331.83|20416.89|20336.89|20417.09|20337.09|20411.83|20331.83|10
1738746080000|2025-02-05 09:01:20|20417.26|20337.26|20420.83|20340.83|20420.83|20340.83|20417.26|20337.26|10
1738746090000|2025-02-05 09:01:30|20421.13|20341.13|20430.06|20350.06|20430.06|20350.06|20421.13|20341.13|10
1738746100000|2025-02-05 09:01:40|20430.49|20350.49|20428.07|20348.07|20431.74|20351.74|20428.04|20348.04|10
1738746110000|2025-02-05 09:01:50|20428.1|20348.1|20430.29|20350.29|20430.29|20350.29|20428.1|20348.1|9
1738746120000|2025-02-05 09:02:00|20430.75|20350.75|20435.02|20355.02|20435.02|20355.02|20430.75|20350.75|10
1738746130000|2025-02-05 09:02:10|20435.11|20355.11|20439.27|20359.27|20439.27|20359.27|20435.11|20355.11|10
1738746140000|2025-02-05 09:02:20|20439.49|20359.49|20439.89|20359.89|20439.89|20359.89|20439.03|20359.03|9
1738746150000|2025-02-05 09:02:30|20440.26|20360.26|20442.9|20362.9|20442.9|20362.9|20440.19|20360.19|10
1738746160000|2025-02-05 09:02:40|20443.32|20363.32|20465.07|20385.07|20465.07|20385.07|20443.32|20363.32|10
1738746170000|2025-02-05 09:02:50|20466.56|20386.56|20470.33|20390.33|20470.33|20390.33|20466.56|20386.56|10
1738746180000|2025-02-05 09:03:00|20469.94|20389.94|20471.54|20391.54|20471.54|20391.54|20469.5|20389.5|10
1738746190000|2025-02-05 09:03:10|20471.27|20391.27|20481.94|20401.94|20481.94|20401.94|20471.27|20391.27|10
1738746200000|2025-02-05 09:03:20|20482.67|20402.67|20486.35|20406.35|20486.35|20406.35|20482.67|20402.67|10
1738746210000|2025-02-05 09:03:30|20486.67|20406.67|20493.32|20413.32|20493.32|20413.32|20486.62|20406.62|10
1738746220000|2025-02-05 09:03:40|20494.41|20414.41|20495.13|20415.13|20495.78|20415.78|20494.41|20414.41|9
1738746230000|2025-02-05 09:03:50|20495|20415|20491.5|20411.5|20495|20415|20490.77|20410.77|10
1738746240000|2025-02-05 09:04:00|20491.55|20411.55|20489.54|20409.54|20491.91|20411.91|20489.54|20409.54|10
1738746250000|2025-02-05 09:04:10|20488.65|20408.65|20494.7|20414.7|20494.7|20414.7|20488.65|20408.65|9
1738746260000|2025-02-05 09:04:20|20495.05|20415.05|20496.54|20416.54|20497.14|20417.14|20495.05|20415.05|10
1738746270000|2025-02-05 09:04:30|20496.33|20416.33|20496.81|20416.81|20496.81|20416.81|20494.64|20414.64|10
1738746280000|2025-02-05 09:04:40|20496.97|20416.97|20497.93|20417.93|20498.02|20418.02|20496.63|20416.63|10
1738746290000|2025-02-05 09:04:50|20497.98|20417.98|20499.63|20419.63|20499.63|20419.63|20497.92|20417.92|9
1738746300000|2025-02-05 09:05:00|20500.45|20420.45|20500.41|20420.41|20500.72|20420.72|20499.41|20419.41|10
1738746310000|2025-02-05 09:05:10|20500.54|20420.54|20492.03|20412.03|20500.54|20420.54|20492.03|20412.03|10
1738746320000|2025-02-05 09:05:20|20491.75|20411.75|20488.95|20408.95|20491.75|20411.75|20487.21|20407.21|10
1738746330000|2025-02-05 09:05:30|20488.8|20408.8|20488.64|20408.64|20489.58|20409.58|20488.45|20408.45|10
1738746340000|2025-02-05 09:05:40|20488.36|20408.36|20487.18|20407.18|20488.72|20408.72|20487.18|20407.18|10
1738746350000|2025-02-05 09:05:50|20486.86|20406.86|20484.57|20404.57|20487.02|20407.02|20484.07|20404.07|10
1738746360000|2025-02-05 09:06:00|20485.17|20405.17|20485.46|20405.46|20486|20406|20485.14|20405.14|9
1738746370000|2025-02-05 09:06:10|20485.59|20405.59|20487.43|20407.43|20487.76|20407.76|20485.59|20405.59|9
1738746380000|2025-02-05 09:06:20|20487.92|20407.92|20488.49|20408.49|20488.56|20408.56|20487.92|20407.92|10
1738746390000|2025-02-05 09:06:30|20488.52|20408.52|20485.04|20405.04|20489.01|20409.01|20484.67|20404.67|9
1738746400000|2025-02-05 09:06:40|20485.52|20405.52|20487.85|20407.85|20487.85|20407.85|20485.52|20405.52|10
1738746410000|2025-02-05 09:06:50|20487.4|20407.4|20489.13|20409.13|20489.13|20409.13|20487.4|20407.4|10
1738746420000|2025-02-05 09:07:00|20488.83|20408.83|20482.38|20402.38|20488.83|20408.83|20482.38|20402.38|10
1738746430000|2025-02-05 09:07:10|20481.15|20401.15|20478.56|20398.56|20481.15|20401.15|20477.92|20397.92|10
1738746440000|2025-02-05 09:07:20|20478.28|20398.28|20475.71|20395.71|20478.98|20398.98|20475.71|20395.71|10
1738746450000|2025-02-05 09:07:30|20475.3|20395.3|20473.96|20393.96|20475.89|20395.89|20473.96|20393.96|10
1738746460000|2025-02-05 09:07:40|20473.54|20393.54|20468.83|20388.83|20473.54|20393.54|20468.83|20388.83|10
1738746470000|2025-02-05 09:07:50|20468.7|20388.7|20467.78|20387.78|20469.07|20389.07|20467.78|20387.78|10
1738746480000|2025-02-05 09:08:00|20468.03|20388.03|20465.66|20385.66|20468.09|20388.09|20465.42|20385.42|9
1738746490000|2025-02-05 09:08:10|20465.23|20385.23|20459.39|20379.39|20465.23|20385.23|20459.36|20379.36|10
1738746500000|2025-02-05 09:08:20|20459.23|20379.23|20454.49|20374.49|20459.23|20379.23|20454.49|20374.49|8
1738746510000|2025-02-05 09:08:30|20454.5|20374.5|20455.19|20375.19|20455.27|20375.27|20454.28|20374.28|10
1738746520000|2025-02-05 09:08:40|20456.23|20376.23|20458.44|20378.44|20458.44|20378.44|20454.26|20374.26|10
1738746530000|2025-02-05 09:08:50|20458.39|20378.39|20459.89|20379.89|20459.89|20379.89|20458.39|20378.39|10
1738746540000|2025-02-05 09:09:00|20459.99|20379.99|20460.13|20380.13|20460.55|20380.55|20459.99|20379.99|9
1738746550000|2025-02-05 09:09:10|20460.21|20380.21|20451.51|20371.51|20460.21|20380.21|20451.51|20371.51|9
1738746560000|2025-02-05 09:09:20|20451.42|20371.42|20451.27|20371.27|20451.42|20371.42|20450.9|20370.9|10
1738746570000|2025-02-05 09:09:30|20451.28|20371.28|20451.76|20371.76|20452.13|20372.13|20451.17|20371.17|9
1738746580000|2025-02-05 09:09:40|20450.96|20370.96|20449.16|20369.16|20451.5|20371.5|20448.99|20368.99|10
1738746590000|2025-02-05 09:09:50|20449.19|20369.19|20449.06|20369.06|20449.55|20369.55|20448.94|20368.94|9
1738746600000|2025-02-05 09:10:00|20448.8|20368.8|20450.75|20370.75|20450.75|20370.75|20448.58|20368.58|10
1738746610000|2025-02-05 09:10:10|20450.96|20370.96|20451.37|20371.37|20451.44|20371.44|20450.95|20370.95|9
1738746620000|2025-02-05 09:10:20|20451.36|20371.36|20451.42|20371.42|20451.62|20371.62|20451.05|20371.05|10
1738746630000|2025-02-05 09:10:30|20453.43|20373.43|20455.02|20375.02|20455.02|20375.02|20453.42|20373.42|10
1738746640000|2025-02-05 09:10:40|20455.2|20375.2|20467.55|20387.55|20467.55|20387.55|20454.88|20374.88|9
1738746650000|2025-02-05 09:10:50|20467.78|20387.78|20470.21|20390.21|20470.21|20390.21|20467.78|20387.78|10
1738746660000|2025-02-05 09:11:00|20470.3|20390.3|20473.97|20393.97|20473.97|20393.97|20470.26|20390.26|10
1738746670000|2025-02-05 09:11:10|20474.09|20394.09|20480.31|20400.31|20480.31|20400.31|20474.09|20394.09|10
1738746680000|2025-02-05 09:11:20|20481.07|20401.07|20479.82|20399.82|20481.16|20401.16|20479.74|20399.74|10
1738746690000|2025-02-05 09:11:30|20479.73|20399.73|20475.38|20395.38|20479.83|20399.83|20475.38|20395.38|10
1738746700000|2025-02-05 09:11:40|20476.54|20396.54|20476.56|20396.56|20477.7|20397.7|20476.54|20396.54|10
1738746710000|2025-02-05 09:11:50|20476.07|20396.07|20480.43|20400.43|20480.43|20400.43|20476.07|20396.07|10
1738746720000|2025-02-05 09:12:00|20480.45|20400.45|20482.7|20402.7|20482.7|20402.7|20480.43|20400.43|9
1738746730000|2025-02-05 09:12:10|20483.23|20403.23|20482.84|20402.84|20483.23|20403.23|20478.26|20398.26|9
1738746740000|2025-02-05 09:12:20|20483.13|20403.13|20483.07|20403.07|20483.55|20403.55|20483.05|20403.05|9
1738746750000|2025-02-05 09:12:30|20482.98|20402.98|20478.48|20398.48|20482.98|20402.98|20478.48|20398.48|9
1738746760000|2025-02-05 09:12:40|20478.52|20398.52|20479.06|20399.06|20479.8|20399.8|20478.52|20398.52|9
1738746770000|2025-02-05 09:12:50|20478.99|20398.99|20477.97|20397.97|20478.99|20398.99|20477.97|20397.97|10
1738746780000|2025-02-05 09:13:00|20477.3|20397.3|20477.77|20397.77|20478.13|20398.13|20476.86|20396.86|10
1738746790000|2025-02-05 09:13:10|20477.52|20397.52|20476.72|20396.72|20477.52|20397.52|20476.72|20396.72|10
1738746800000|2025-02-05 09:13:20|20476.9|20396.9|20471.8|20391.8|20477.18|20397.18|20471.8|20391.8|10
1738746810000|2025-02-05 09:13:30|20471.81|20391.81|20467.02|20387.02|20472.17|20392.17|20467.02|20387.02|10
1738746820000|2025-02-05 09:13:40|20467.38|20387.38|20467.61|20387.61|20467.61|20387.61|20467.07|20387.07|9
1738746830000|2025-02-05 09:13:50|20467.58|20387.58|20467.18|20387.18|20467.61|20387.61|20467.1|20387.1|10
1738746840000|2025-02-05 09:14:00|20467.2|20387.2|20465.09|20385.09|20467.36|20387.36|20464.9|20384.9|10
1738746850000|2025-02-05 09:14:10|20464.99|20384.99|20466.52|20386.52|20466.72|20386.72|20464.99|20384.99|10
1738746860000|2025-02-05 09:14:20|20467.34|20387.34|20468.59|20388.59|20468.59|20388.59|20466.95|20386.95|10
1738746870000|2025-02-05 09:14:30|20468.55|20388.55|20470.19|20390.19|20470.19|20390.19|20468.55|20388.55|10
1738746880000|2025-02-05 09:14:40|20470.53|20390.53|20477.22|20397.22|20477.3|20397.3|20470.37|20390.37|10
1738746890000|2025-02-05 09:14:50|20477.14|20397.14|20475.85|20395.85|20477.14|20397.14|20475.8|20395.8|9
1738746900000|2025-02-05 09:15:00|20474.48|20394.48|20471.75|20391.75|20474.48|20394.48|20470.44|20390.44|9
1738746910000|2025-02-05 09:15:10|20473.28|20393.28|20476.1|20396.1|20476.1|20396.1|20472.18|20392.18|10
1738746920000|2025-02-05 09:15:20|20476.07|20396.07|20476.81|20396.81|20476.81|20396.81|20475.75|20395.75|10
1738746930000|2025-02-05 09:15:30|20478.07|20398.07|20480.21|20400.21|20480.85|20400.85|20478.07|20398.07|10
1738746940000|2025-02-05 09:15:40|20480.49|20400.49|20484.18|20404.18|20484.18|20404.18|20480.49|20400.49|10
1738746950000|2025-02-05 09:15:50|20484.22|20404.22|20490.93|20410.93|20490.93|20410.93|20484.22|20404.22|10
1738746960000|2025-02-05 09:16:00|20491.74|20411.74|20501.5|20421.5|20501.5|20421.5|20491.74|20411.74|9
1738746970000|2025-02-05 09:16:10|20501.85|20421.85|20507.43|20427.43|20507.43|20427.43|20501.85|20421.85|10
1738746980000|2025-02-05 09:16:20|20507.73|20427.73|20507.4|20427.4|20509.18|20429.18|20507.32|20427.32|10
1738746990000|2025-02-05 09:16:30|20506.99|20426.99|20499.85|20419.85|20506.99|20426.99|20499.85|20419.85|10
1738747000000|2025-02-05 09:16:40|20499.81|20419.81|20495.13|20415.13|20499.81|20419.81|20495.13|20415.13|10
1738747010000|2025-02-05 09:16:50|20494.86|20414.86|20495.83|20415.83|20495.87|20415.87|20494.6|20414.6|10
1738747020000|2025-02-05 09:17:00|20495.6|20415.6|20495.9|20415.9|20496.33|20416.33|20494.32|20414.32|10
1738747030000|2025-02-05 09:17:10|20495.72|20415.72|20491.79|20411.79|20495.72|20415.72|20491.07|20411.07|10
1738747040000|2025-02-05 09:17:20|20491.54|20411.54|20489.21|20409.21|20491.54|20411.54|20489.1|20409.1|9
1738747050000|2025-02-05 09:17:30|20490.17|20410.17|20488.57|20408.57|20490.17|20410.17|20486.61|20406.61|10
1738747060000|2025-02-05 09:17:40|20489.34|20409.34|20490.11|20410.11|20490.23|20410.23|20489.34|20409.34|10
1738747070000|2025-02-05 09:17:50|20489.98|20409.98|20489.09|20409.09|20490.1|20410.1|20488.6|20408.6|8
1738747080000|2025-02-05 09:18:00|20488.49|20408.49|20486.51|20406.51|20489.01|20409.01|20486.51|20406.51|10
1738747090000|2025-02-05 09:18:10|20486.4|20406.4|20478.82|20398.82|20486.4|20406.4|20478.82|20398.82|9
1738747100000|2025-02-05 09:18:20|20478.96|20398.96|20477.43|20397.43|20479.24|20399.24|20477.43|20397.43|9
1738747110000|2025-02-05 09:18:30|20475.92|20395.92|20473.01|20393.01|20475.92|20395.92|20473.01|20393.01|9
1738747120000|2025-02-05 09:18:40|20473.05|20393.05|20475|20395|20475.38|20395.38|20473.05|20393.05|10
1738747130000|2025-02-05 09:18:50|20474.99|20394.99|20471.9|20391.9|20475.77|20395.77|20470.16|20390.16|10
1738747140000|2025-02-05 09:19:00|20471.81|20391.81|20466.26|20386.26|20472.18|20392.18|20466.26|20386.26|10
1738747150000|2025-02-05 09:19:10|20466.22|20386.22|20462.61|20382.61|20466.22|20386.22|20461.48|20381.48|10
1738747160000|2025-02-05 09:19:20|20462.36|20382.36|20461.3|20381.3|20462.36|20382.36|20461.3|20381.3|10
1738747170000|2025-02-05 09:19:30|20462.93|20382.93|20467.14|20387.14|20467.14|20387.14|20462.93|20382.93|10
1738747180000|2025-02-05 09:19:40|20467.41|20387.41|20467.67|20387.67|20468.07|20388.07|20467.3|20387.3|10
1738747190000|2025-02-05 09:19:50|20467.56|20387.56|20466.97|20386.97|20467.56|20387.56|20466.72|20386.72|10
1738747200000|2025-02-05 09:20:00|20466.72|20386.72|20467.25|20387.25|20467.25|20387.25|20466.72|20386.72|8
1738747210000|2025-02-05 09:20:10|20467.38|20387.38|20463.59|20383.59|20467.41|20387.41|20463.59|20383.59|10
1738747220000|2025-02-05 09:20:20|20463.55|20383.55|20458.18|20378.18|20463.55|20383.55|20457.55|20377.55|10
1738747230000|2025-02-05 09:20:30|20458.23|20378.23|20457.53|20377.53|20458.28|20378.28|20457.42|20377.42|10
1738747240000|2025-02-05 09:20:40|20457.97|20377.97|20458.02|20378.02|20458.92|20378.92|20457.97|20377.97|10
1738747250000|2025-02-05 09:20:50|20457.35|20377.35|20457.79|20377.79|20458.1|20378.1|20457.16|20377.16|10
1738747260000|2025-02-05 09:21:00|20458.55|20378.55|20459.98|20379.98|20459.98|20379.98|20458.5|20378.5|10
1738747270000|2025-02-05 09:21:10|20460.24|20380.24|20463.93|20383.93|20463.93|20383.93|20459.26|20379.26|10
1738747280000|2025-02-05 09:21:20|20465.01|20385.01|20464.54|20384.54|20465.04|20385.04|20464.1|20384.1|10
1738747290000|2025-02-05 09:21:30|20463.35|20383.35|20464.44|20384.44|20464.44|20384.44|20462.36|20382.36|10
1738747300000|2025-02-05 09:21:40|20464.51|20384.51|20462.5|20382.5|20464.58|20384.58|20458.4|20378.4|10
1738747310000|2025-02-05 09:21:50|20462.59|20382.59|20462.91|20382.91|20463.05|20383.05|20462.59|20382.59|10
1738747320000|2025-02-05 09:22:00|20465.64|20385.64|20462.14|20382.14|20467.62|20387.62|20462.14|20382.14|9
1738747330000|2025-02-05 09:22:10|20462.28|20382.28|20462.74|20382.74|20463.52|20383.52|20462.28|20382.28|9
1738747340000|2025-02-05 09:22:20|20462.76|20382.76|20461.49|20381.49|20462.76|20382.76|20460.64|20380.64|10
1738747350000|2025-02-05 09:22:30|20461.28|20381.28|20456.4|20376.4|20461.28|20381.28|20456.04|20376.04|10
1738747360000|2025-02-05 09:22:40|20456.13|20376.13|20461.58|20381.58|20461.8|20381.8|20456.13|20376.13|10
1738747370000|2025-02-05 09:22:50|20461.26|20381.26|20459.34|20379.34|20461.26|20381.26|20459.34|20379.34|10
1738747380000|2025-02-05 09:23:00|20459.72|20379.72|20458.61|20378.61|20459.72|20379.72|20457.97|20377.97|10
1738747390000|2025-02-05 09:23:10|20458.7|20378.7|20458.21|20378.21|20458.9|20378.9|20457.14|20377.14|10
1738747400000|2025-02-05 09:23:20|20458.2|20378.2|20459.58|20379.58|20459.8|20379.8|20458.2|20378.2|9
1738747410000|2025-02-05 09:23:30|20459.06|20379.06|20459.69|20379.69|20459.98|20379.98|20458.85|20378.85|9
1738747420000|2025-02-05 09:23:40|20459.72|20379.72|20450.36|20370.36|20460.03|20380.03|20450.36|20370.36|10
1738747430000|2025-02-05 09:23:50|20450.31|20370.31|20450.16|20370.16|20450.31|20370.31|20449.72|20369.72|9
1738747440000|2025-02-05 09:24:00|20450.14|20370.14|20446.4|20366.4|20450.14|20370.14|20446.4|20366.4|9
1738747450000|2025-02-05 09:24:10|20446.28|20366.28|20446.32|20366.32|20446.32|20366.32|20445.8|20365.8|10
1738747460000|2025-02-05 09:24:20|20446.6|20366.6|20441.86|20361.86|20446.68|20366.68|20441.86|20361.86|10
1738747470000|2025-02-05 09:24:30|20441.79|20361.79|20439.07|20359.07|20441.79|20361.79|20439.07|20359.07|10
1738747480000|2025-02-05 09:24:40|20438.87|20358.87|20438.68|20358.68|20438.87|20358.87|20437.88|20357.88|10
1738747490000|2025-02-05 09:24:50|20438.91|20358.91|20439.52|20359.52|20439.72|20359.72|20438.39|20358.39|9
1738747500000|2025-02-05 09:25:00|20438.81|20358.81|20431.04|20351.04|20439.12|20359.12|20431.04|20351.04|10
1738747510000|2025-02-05 09:25:10|20430.53|20350.53|20436.35|20356.35|20436.48|20356.48|20430.17|20350.17|10
1738747520000|2025-02-05 09:25:20|20436.23|20356.23|20438.22|20358.22|20438.22|20358.22|20436.18|20356.18|9
1738747530000|2025-02-05 09:25:30|20438.25|20358.25|20439.03|20359.03|20439.38|20359.38|20438.24|20358.24|10
1738747540000|2025-02-05 09:25:40|20437.53|20357.53|20437.74|20357.74|20437.74|20357.74|20437.53|20357.53|9
1738747550000|2025-02-05 09:25:50|20437.62|20357.62|20434.7|20354.7|20437.62|20357.62|20434.28|20354.28|10
1738747560000|2025-02-05 09:26:00|20434.37|20354.37|20433.2|20353.2|20434.85|20354.85|20433.2|20353.2|10
1738747570000|2025-02-05 09:26:10|20433.3|20353.3|20429.31|20349.31|20433.3|20353.3|20429.31|20349.31|10
1738747580000|2025-02-05 09:26:20|20429.79|20349.79|20432.41|20352.41|20432.41|20352.41|20429.79|20349.79|9
1738747590000|2025-02-05 09:26:30|20432.57|20352.57|20434.38|20354.38|20434.59|20354.59|20432.57|20352.57|8
1738747600000|2025-02-05 09:26:40|20435.31|20355.31|20437.32|20357.32|20437.32|20357.32|20435.07|20355.07|10
1738747610000|2025-02-05 09:26:50|20437.4|20357.4|20437.91|20357.91|20439.29|20359.29|20437.4|20357.4|10
1738747620000|2025-02-05 09:27:00|20437.82|20357.82|20439.23|20359.23|20439.24|20359.24|20437.15|20357.15|7
1738747630000|2025-02-05 09:27:10|20439.25|20359.25|20434.05|20354.05|20439.25|20359.25|20434.05|20354.05|10
1738747640000|2025-02-05 09:27:20|20434.04|20354.04|20431.7|20351.7|20434.04|20354.04|20431.7|20351.7|10
1738747650000|2025-02-05 09:27:30|20431.35|20351.35|20428.78|20348.78|20431.35|20351.35|20428.78|20348.78|10
1738747660000|2025-02-05 09:27:40|20428.7|20348.7|20428.84|20348.84|20429.09|20349.09|20428.45|20348.45|10
1738747670000|2025-02-05 09:27:50|20429.96|20349.96|20430.05|20350.05|20430.29|20350.29|20429.45|20349.45|9
1738747680000|2025-02-05 09:28:00|20429.92|20349.92|20427.87|20347.87|20429.92|20349.92|20427.57|20347.57|10
1738747690000|2025-02-05 09:28:10|20427.73|20347.73|20428.05|20348.05|20428.05|20348.05|20427.52|20347.52|9
1738747700000|2025-02-05 09:28:20|20428.04|20348.04|20427.65|20347.65|20428.14|20348.14|20427.5|20347.5|8
1738747710000|2025-02-05 09:28:30|20427.56|20347.56|20427.7|20347.7|20428.6|20348.6|20427.51|20347.51|10
1738747720000|2025-02-05 09:28:40|20427.74|20347.74|20428.67|20348.67|20428.72|20348.72|20427.74|20347.74|9
1738747730000|2025-02-05 09:28:50|20428.68|20348.68|20429.21|20349.21|20429.21|20349.21|20428.5|20348.5|9
1738747740000|2025-02-05 09:29:00|20429.25|20349.25|20429.31|20349.31|20429.56|20349.56|20429.25|20349.25|9
1738747750000|2025-02-05 09:29:10|20429.42|20349.42|20429.51|20349.51|20429.51|20349.51|20429.2|20349.2|9
1738747760000|2025-02-05 09:29:20|20429.47|20349.47|20429.46|20349.46|20429.49|20349.49|20429.24|20349.24|7
1738747770000|2025-02-05 09:29:30|20429.31|20349.31|20432.68|20352.68|20432.68|20352.68|20429.31|20349.31|10
1738747780000|2025-02-05 09:29:40|20432.79|20352.79|20432.2|20352.2|20433.03|20353.03|20432.2|20352.2|10
1738747790000|2025-02-05 09:29:50|20432.09|20352.09|20430.12|20350.12|20432.09|20352.09|20430.12|20350.12|10
1738747800000|2025-02-05 09:30:00|20429.92|20349.92|20420.85|20340.85|20429.92|20349.92|20420.85|20340.85|10
1738747810000|2025-02-05 09:30:10|20420.72|20340.72|20404.94|20324.94|20420.72|20340.72|20404.94|20324.94|10
1738747820000|2025-02-05 09:30:20|20404.02|20324.02|20401.23|20321.23|20404.63|20324.63|20399.43|20319.43|10
1738747830000|2025-02-05 09:30:30|20401.36|20321.36|20403.36|20323.36|20403.87|20323.87|20401.36|20321.36|10
1738747840000|2025-02-05 09:30:40|20404.35|20324.35|20402.6|20322.6|20404.48|20324.48|20402.6|20322.6|10
1738747850000|2025-02-05 09:30:50|20402.51|20322.51|20400.32|20320.32|20407.99|20327.99|20400.32|20320.32|10
1738747860000|2025-02-05 09:31:00|20401.71|20321.71|20399.61|20319.61|20402.02|20322.02|20399.61|20319.61|10
1738747870000|2025-02-05 09:31:10|20399.59|20319.59|20396.63|20316.63|20400.13|20320.13|20396.54|20316.54|10
1738747880000|2025-02-05 09:31:20|20396.48|20316.48|20395.74|20315.74|20396.48|20316.48|20395.32|20315.32|10
1738747890000|2025-02-05 09:31:30|20395.92|20315.92|20395.95|20315.95|20396.36|20316.36|20395.89|20315.89|9
1738747900000|2025-02-05 09:31:40|20396.05|20316.05|20393.98|20313.98|20396.05|20316.05|20393.98|20313.98|10
1738747910000|2025-02-05 09:31:50|20393.92|20313.92|20382.13|20302.13|20393.92|20313.92|20381.82|20301.82|10
1738747920000|2025-02-05 09:32:00|20382.67|20302.67|20385.6|20305.6|20385.67|20305.67|20382.61|20302.61|10
1738747930000|2025-02-05 09:32:10|20385.79|20305.79|20381.19|20301.19|20385.79|20305.79|20380.93|20300.93|10
1738747940000|2025-02-05 09:32:20|20380.92|20300.92|20376.76|20296.76|20380.92|20300.92|20376.76|20296.76|10
1738747950000|2025-02-05 09:32:30|20376.41|20296.41|20363.93|20283.93|20376.41|20296.41|20363.93|20283.93|10
1738747960000|2025-02-05 09:32:40|20363.35|20283.35|20360.63|20280.63|20363.35|20283.35|20360.48|20280.48|10
1738747970000|2025-02-05 09:32:50|20360.67|20280.67|20360.96|20280.96|20361.17|20281.17|20360.17|20280.17|10
1738747980000|2025-02-05 09:33:00|20360.89|20280.89|20359.36|20279.36|20361.04|20281.04|20359.18|20279.18|10
1738747990000|2025-02-05 09:33:10|20359.4|20279.4|20354.56|20274.56|20360.25|20280.25|20354.56|20274.56|9
1738748000000|2025-02-05 09:33:20|20351.84|20271.84|20333.57|20253.57|20353.57|20273.57|20333.18|20253.18|10
1738748010000|2025-02-05 09:33:30|20333.33|20253.33|20330.15|20250.15|20333.33|20253.33|20329.96|20249.96|10
1738748020000|2025-02-05 09:33:40|20330.14|20250.14|20329.79|20249.79|20330.33|20250.33|20329.69|20249.69|8
1738748030000|2025-02-05 09:33:50|20329.86|20249.86|20327.03|20247.03|20329.86|20249.86|20327.03|20247.03|8
1738748040000|2025-02-05 09:34:00|20327.41|20247.41|20326.19|20246.19|20327.41|20247.41|20325.89|20245.89|10
1738748050000|2025-02-05 09:34:10|20325.72|20245.72|20324.11|20244.11|20325.72|20245.72|20322.77|20242.77|10
1738748060000|2025-02-05 09:34:20|20323.91|20243.91|20325.13|20245.13|20325.44|20245.44|20323.88|20243.88|10
1738748070000|2025-02-05 09:34:30|20325.78|20245.78|20320.13|20240.13|20326.61|20246.61|20318.61|20238.61|10
1738748080000|2025-02-05 09:34:40|20320.45|20240.45|20329.26|20249.26|20329.26|20249.26|20320.19|20240.19|10
1738748090000|2025-02-05 09:34:50|20330.05|20250.05|20326.23|20246.23|20330.05|20250.05|20326.23|20246.23|10
1738748100000|2025-02-05 09:35:00|20326.07|20246.07|20331.47|20251.47|20331.47|20251.47|20326.07|20246.07|10
1738748110000|2025-02-05 09:35:10|20331.25|20251.25|20333.27|20253.27|20333.27|20253.27|20331.25|20251.25|10
1738748120000|2025-02-05 09:35:20|20333.13|20253.13|20333.19|20253.19|20333.59|20253.59|20332.76|20252.76|10
1738748130000|2025-02-05 09:35:30|20333.17|20253.17|20330.78|20250.78|20333.22|20253.22|20330.78|20250.78|10
1738748140000|2025-02-05 09:35:40|20330.45|20250.45|20330.13|20250.13|20330.47|20250.47|20329.93|20249.93|10
1738748150000|2025-02-05 09:35:50|20331.65|20251.65|20336.78|20256.78|20336.78|20256.78|20331.65|20251.65|9
1738748160000|2025-02-05 09:36:00|20337.03|20257.03|20338.68|20258.68|20338.89|20258.89|20337.03|20257.03|10
1738748170000|2025-02-05 09:36:10|20338.92|20258.92|20339.32|20259.32|20339.32|20259.32|20338.6|20258.6|9
1738748180000|2025-02-05 09:36:20|20340.1|20260.1|20340.03|20260.03|20340.52|20260.52|20339.69|20259.69|10
1738748190000|2025-02-05 09:36:30|20340.06|20260.06|20338.87|20258.87|20340.06|20260.06|20338.86|20258.86|9
1738748200000|2025-02-05 09:36:40|20338.43|20258.43|20337.42|20257.42|20338.58|20258.58|20337.42|20257.42|9
1738748210000|2025-02-05 09:36:50|20338.28|20258.28|20337.93|20257.93|20339.15|20259.15|20337.93|20257.93|9
1738748220000|2025-02-05 09:37:00|20337.96|20257.96|20340.88|20260.88|20340.88|20260.88|20337.95|20257.95|10
1738748230000|2025-02-05 09:37:10|20340.9|20260.9|20339.01|20259.01|20340.9|20260.9|20338.84|20258.84|10
1738748240000|2025-02-05 09:37:20|20338.89|20258.89|20334.49|20254.49|20338.98|20258.98|20334.49|20254.49|10
1738748250000|2025-02-05 09:37:30|20333.9|20253.9|20330.59|20250.59|20333.9|20253.9|20330.59|20250.59|9
1738748260000|2025-02-05 09:37:40|20330.66|20250.66|20335.68|20255.68|20335.68|20255.68|20330.66|20250.66|10
1738748270000|2025-02-05 09:37:50|20335.69|20255.69|20334.57|20254.57|20335.69|20255.69|20334.39|20254.39|9
1738748280000|2025-02-05 09:38:00|20334.58|20254.58|20336.59|20256.59|20336.95|20256.95|20334.33|20254.33|8
1738748290000|2025-02-05 09:38:10|20335.49|20255.49|20334.31|20254.31|20335.54|20255.54|20334.31|20254.31|10
1738748300000|2025-02-05 09:38:20|20334.59|20254.59|20335.41|20255.41|20337.15|20257.15|20334.59|20254.59|10
1738748310000|2025-02-05 09:38:30|20335.38|20255.38|20335.11|20255.11|20336.21|20256.21|20334.97|20254.97|10
1738748320000|2025-02-05 09:38:40|20335.08|20255.08|20332.74|20252.74|20335.08|20255.08|20332.46|20252.46|10
1738748330000|2025-02-05 09:38:50|20332.62|20252.62|20330.75|20250.75|20332.62|20252.62|20330.75|20250.75|10
1738748340000|2025-02-05 09:39:00|20330.71|20250.71|20318.54|20238.54|20330.71|20250.71|20318.54|20238.54|10
1738748350000|2025-02-05 09:39:10|20318.66|20238.66|20318.24|20238.24|20318.66|20238.66|20317.73|20237.73|10
1738748360000|2025-02-05 09:39:20|20335.17|20255.17|20333.08|20253.08|20335.28|20255.28|20333.02|20253.02|10
1738748370000|2025-02-05 09:39:30|20333.19|20253.19|20332.18|20252.18|20333.27|20253.27|20332.18|20252.18|9
1738748380000|2025-02-05 09:39:40|20331.48|20251.48|20333.38|20253.38|20333.7|20253.7|20331.48|20251.48|10
1738748390000|2025-02-05 09:39:50|20333.01|20253.01|20335.05|20255.05|20335.17|20255.17|20333.01|20253.01|10
1738748400000|2025-02-05 09:40:00|20335.18|20255.18|20335.09|20255.09|20335.72|20255.72|20334.43|20254.43|10
1738748410000|2025-02-05 09:40:10|20334.56|20254.56|20329.95|20249.95|20334.56|20254.56|20329.91|20249.91|10
1738748420000|2025-02-05 09:40:20|20330.19|20250.19|20320.18|20240.18|20330.91|20250.91|20320.18|20240.18|10
1738748430000|2025-02-05 09:40:30|20320.1|20240.1|20312.42|20232.42|20320.13|20240.13|20312.42|20232.42|10
1738748440000|2025-02-05 09:40:40|20301.56|20221.56|20296.15|20216.15|20301.56|20221.56|20295.97|20215.97|10
1738748450000|2025-02-05 09:40:50|20296.61|20216.61|20295.59|20215.59|20297.47|20217.47|20295.05|20215.05|10
1738748460000|2025-02-05 09:41:00|20295.71|20215.71|20297.71|20217.71|20297.84|20217.84|20295.09|20215.09|10
1738748470000|2025-02-05 09:41:10|20297.51|20217.51|20299.07|20219.07|20299.07|20219.07|20297.51|20217.51|9
1738748480000|2025-02-05 09:41:20|20299.18|20219.18|20312.05|20232.05|20312.05|20232.05|20299.18|20219.18|9
1738748490000|2025-02-05 09:41:30|20312.13|20232.13|20313.16|20233.16|20313.16|20233.16|20312.13|20232.13|10
1738748500000|2025-02-05 09:41:40|20313.17|20233.17|20315.38|20235.38|20315.38|20235.38|20313.15|20233.15|10
1738748510000|2025-02-05 09:41:50|20314.75|20234.75|20320.25|20240.25|20320.3|20240.3|20314.75|20234.75|10
1738748520000|2025-02-05 09:42:00|20319.83|20239.83|20320.34|20240.34|20320.81|20240.81|20319.83|20239.83|10
1738748530000|2025-02-05 09:42:10|20319.9|20239.9|20317.63|20237.63|20319.9|20239.9|20316.9|20236.9|10
1738748540000|2025-02-05 09:42:20|20317.85|20237.85|20318.53|20238.53|20318.53|20238.53|20317.71|20237.71|10
1738748550000|2025-02-05 09:42:30|20318.79|20238.79|20318.95|20238.95|20319.53|20239.53|20318.62|20238.62|10
1738748560000|2025-02-05 09:42:40|20319.15|20239.15|20318.89|20238.89|20319.31|20239.31|20318.8|20238.8|10
1738748570000|2025-02-05 09:42:50|20318.95|20238.95|20319.08|20239.08|20319.81|20239.81|20318.95|20238.95|10
1738748580000|2025-02-05 09:43:00|20318.85|20238.85|20318.39|20238.39|20318.85|20238.85|20318.03|20238.03|9
1738748590000|2025-02-05 09:43:10|20318.42|20238.42|20320.05|20240.05|20320.05|20240.05|20317.12|20237.12|10
1738748600000|2025-02-05 09:43:20|20320.31|20240.31|20316.58|20236.58|20321.45|20241.45|20316.27|20236.27|10
1738748610000|2025-02-05 09:43:30|20317.03|20237.03|20316.95|20236.95|20317.41|20237.41|20316.95|20236.95|9
1738748620000|2025-02-05 09:43:40|20316.35|20236.35|20317.98|20237.98|20321.55|20241.55|20316.35|20236.35|9
1738748630000|2025-02-05 09:43:50|20317.7|20237.7|20317.92|20237.92|20319.02|20239.02|20317.61|20237.61|9
1738748640000|2025-02-05 09:44:00|20317.85|20237.85|20318.38|20238.38|20318.38|20238.38|20317.44|20237.44|6
1738748650000|2025-02-05 09:44:10|20318.4|20238.4|20318.13|20238.13|20318.65|20238.65|20317.54|20237.54|9
1738748660000|2025-02-05 09:44:20|20318.17|20238.17|20318.09|20238.09|20318.17|20238.17|20317.88|20237.88|8
1738748670000|2025-02-05 09:44:30|20318.16|20238.16|20306.54|20226.54|20319.24|20239.24|20306.54|20226.54|10
1738748680000|2025-02-05 09:44:40|20305.94|20225.94|20305.22|20225.22|20305.94|20225.94|20304.26|20224.26|10
1738748690000|2025-02-05 09:44:50|20305.31|20225.31|20303.14|20223.14|20305.32|20225.32|20302.27|20222.27|9
1738748700000|2025-02-05 09:45:00|20303.5|20223.5|20306.15|20226.15|20306.15|20226.15|20303.5|20223.5|10
1738748710000|2025-02-05 09:45:10|20306.05|20226.05|20307.47|20227.47|20307.47|20227.47|20306.05|20226.05|10
1738748720000|2025-02-05 09:45:20|20307.75|20227.75|20308.96|20228.96|20309.94|20229.94|20307.75|20227.75|9
1738748730000|2025-02-05 09:45:30|20308.94|20228.94|20306.58|20226.58|20309.2|20229.2|20306.58|20226.58|10
1738748740000|2025-02-05 09:45:40|20306.84|20226.84|20305.34|20225.34|20307.09|20227.09|20305.34|20225.34|10
1738748750000|2025-02-05 09:45:50|20305.15|20225.15|20323.83|20243.83|20323.83|20243.83|20305.15|20225.15|10
1738748760000|2025-02-05 09:46:00|20321.18|20241.18|20323.03|20243.03|20323.16|20243.16|20321.18|20241.18|10
1738748770000|2025-02-05 09:46:10|20322.06|20242.06|20319.56|20239.56|20322.08|20242.08|20319.56|20239.56|9
1738748780000|2025-02-05 09:46:20|20319.37|20239.37|20308.83|20228.83|20319.37|20239.37|20308.83|20228.83|10
1738748790000|2025-02-05 09:46:30|20308.45|20228.45|20306.88|20226.88|20308.45|20228.45|20306.64|20226.64|10
1738748800000|2025-02-05 09:46:40|20307.57|20227.57|20307.97|20227.97|20308.19|20228.19|20307.01|20227.01|10
1738748810000|2025-02-05 09:46:50|20308.14|20228.14|20306.21|20226.21|20308.14|20228.14|20306.2|20226.2|10
1738748820000|2025-02-05 09:47:00|20306.36|20226.36|20302.99|20222.99|20306.36|20226.36|20302.99|20222.99|10
1738748830000|2025-02-05 09:47:10|20303.04|20223.04|20293.65|20213.65|20303.04|20223.04|20293.65|20213.65|10
1738748840000|2025-02-05 09:47:20|20293.55|20213.55|20291.09|20211.09|20293.55|20213.55|20291.09|20211.09|10
1738748850000|2025-02-05 09:47:30|20291.02|20211.02|20290.05|20210.05|20291.02|20211.02|20290.05|20210.05|10
1738748860000|2025-02-05 09:47:40|20290.2|20210.2|20291.4|20211.4|20291.54|20211.54|20290.1|20210.1|9
1738748870000|2025-02-05 09:47:50|20291.89|20211.89|20296.59|20216.59|20296.91|20216.91|20291.89|20211.89|10
1738748880000|2025-02-05 09:48:00|20296.6|20216.6|20295.2|20215.2|20296.97|20216.97|20295.2|20215.2|10
1738748890000|2025-02-05 09:48:10|20294.96|20214.96|20290.79|20210.79|20294.96|20214.96|20289.18|20209.18|10
1738748900000|2025-02-05 09:48:20|20290.38|20210.38|20293.17|20213.17|20293.17|20213.17|20290.29|20210.29|10
1738748910000|2025-02-05 09:48:30|20294.16|20214.16|20295.41|20215.41|20295.41|20215.41|20293.15|20213.15|10
1738748920000|2025-02-05 09:48:40|20295.59|20215.59|20291.91|20211.91|20295.59|20215.59|20291.91|20211.91|10
1738748930000|2025-02-05 09:48:50|20291.73|20211.73|20278.02|20198.02|20291.73|20211.73|20277.69|20197.69|10
1738748940000|2025-02-05 09:49:00|20278.13|20198.13|20286.46|20206.46|20287.21|20207.21|20278.13|20198.13|10
1738748950000|2025-02-05 09:49:10|20286.8|20206.8|20290.02|20210.02|20290.02|20210.02|20286.19|20206.19|9
1738748960000|2025-02-05 09:49:20|20290.92|20210.92|20294.86|20214.86|20294.93|20214.93|20290.75|20210.75|10
1738748970000|2025-02-05 09:49:30|20295.33|20215.33|20293.73|20213.73|20295.48|20215.48|20293.73|20213.73|9
1738748980000|2025-02-05 09:49:40|20293.15|20213.15|20295.35|20215.35|20295.35|20215.35|20293.06|20213.06|10
1738748990000|2025-02-05 09:49:50|20295.66|20215.66|20296.61|20216.61|20296.78|20216.78|20295.37|20215.37|10
1738749000000|2025-02-05 09:50:00|20297.08|20217.08|20298.14|20218.14|20298.14|20218.14|20296.23|20216.23|10
1738749010000|2025-02-05 09:50:10|20298.69|20218.69|20301.41|20221.41|20301.41|20221.41|20298.69|20218.69|10
1738749020000|2025-02-05 09:50:20|20302.62|20222.62|20304.45|20224.45|20304.84|20224.84|20302.62|20222.62|10
1738749030000|2025-02-05 09:50:30|20303.94|20223.94|20305.79|20225.79|20305.79|20225.79|20303.75|20223.75|10
1738749040000|2025-02-05 09:50:40|20306.9|20226.9|20310.66|20230.66|20310.66|20230.66|20306.9|20226.9|9
1738749050000|2025-02-05 09:50:50|20311.14|20231.14|20309.35|20229.35|20311.31|20231.31|20309.15|20229.15|10
1738749060000|2025-02-05 09:51:00|20311.47|20231.47|20311.87|20231.87|20312.4|20232.4|20311.47|20231.47|10
1738749070000|2025-02-05 09:51:10|20312.01|20232.01|20312.55|20232.55|20312.64|20232.64|20311.27|20231.27|10
1738749080000|2025-02-05 09:51:20|20311.98|20231.98|20313.94|20233.94|20313.98|20233.98|20311.98|20231.98|10
1738749090000|2025-02-05 09:51:30|20313.98|20233.98|20313.74|20233.74|20313.99|20233.99|20313.71|20233.71|8
1738749100000|2025-02-05 09:51:40|20313.54|20233.54|20313.67|20233.67|20313.91|20233.91|20313.4|20233.4|10
1738749110000|2025-02-05 09:51:50|20313.58|20233.58|20313.78|20233.78|20314.01|20234.01|20313.58|20233.58|10
1738749120000|2025-02-05 09:52:00|20313.16|20233.16|20313.11|20233.11|20313.16|20233.16|20310.65|20230.65|10
1738749130000|2025-02-05 09:52:10|20313.22|20233.22|20315.62|20235.62|20315.62|20235.62|20313.15|20233.15|10
1738749140000|2025-02-05 09:52:20|20315.63|20235.63|20316.16|20236.16|20316.16|20236.16|20315.36|20235.36|10
1738749150000|2025-02-05 09:52:30|20316.32|20236.32|20316.46|20236.46|20316.98|20236.98|20315.62|20235.62|10
1738749160000|2025-02-05 09:52:40|20316.15|20236.15|20316.44|20236.44|20316.44|20236.44|20315.86|20235.86|10
1738749170000|2025-02-05 09:52:50|20316.09|20236.09|20317.34|20237.34|20317.34|20237.34|20316.09|20236.09|7
1738749180000|2025-02-05 09:53:00|20317.96|20237.96|20319.78|20239.78|20319.79|20239.79|20317.96|20237.96|10
1738749190000|2025-02-05 09:53:10|20319.8|20239.8|20322.23|20242.23|20322.23|20242.23|20319.8|20239.8|10
1738749200000|2025-02-05 09:53:20|20322.18|20242.18|20319.17|20239.17|20322.18|20242.18|20318.33|20238.33|10
1738749210000|2025-02-05 09:53:30|20319.2|20239.2|20323.08|20243.08|20323.08|20243.08|20319.2|20239.2|9
1738749220000|2025-02-05 09:53:40|20324.33|20244.33|20326.09|20246.09|20326.1|20246.1|20324.33|20244.33|10
1738749230000|2025-02-05 09:53:50|20326.64|20246.64|20328.24|20248.24|20328.24|20248.24|20326.38|20246.38|10
1738749240000|2025-02-05 09:54:00|20327.97|20247.97|20344.52|20264.52|20344.52|20264.52|20327.97|20247.97|10
1738749250000|2025-02-05 09:54:10|20343.66|20263.66|20345.26|20265.26|20345.26|20265.26|20342.62|20262.62|10
1738749260000|2025-02-05 09:54:20|20345.17|20265.17|20352.53|20272.53|20353.7|20273.7|20343.59|20263.59|10
1738749270000|2025-02-05 09:54:30|20352.3|20272.3|20354.49|20274.49|20354.67|20274.67|20352|20272|10
1738749280000|2025-02-05 09:54:40|20353.78|20273.78|20352.08|20272.08|20353.78|20273.78|20352.08|20272.08|9
1738749290000|2025-02-05 09:54:50|20352.28|20272.28|20350.73|20270.73|20352.51|20272.51|20350.73|20270.73|10
1738749300000|2025-02-05 09:55:00|20350.86|20270.86|20344.29|20264.29|20350.86|20270.86|20343.96|20263.96|9
1738749310000|2025-02-05 09:55:10|20344.08|20264.08|20345.36|20265.36|20345.43|20265.43|20344.08|20264.08|9
1738749320000|2025-02-05 09:55:20|20345.28|20265.28|20345.46|20265.46|20345.46|20265.46|20344.69|20264.69|8
1738749330000|2025-02-05 09:55:30|20345.83|20265.83|20349.67|20269.67|20349.67|20269.67|20345.43|20265.43|10
1738749340000|2025-02-05 09:55:40|20349.69|20269.69|20351.3|20271.3|20351.3|20271.3|20349.69|20269.69|10
1738749350000|2025-02-05 09:55:50|20351.66|20271.66|20354.2|20274.2|20354.2|20274.2|20351.66|20271.66|10
1738749360000|2025-02-05 09:56:00|20354.34|20274.34|20354.24|20274.24|20354.57|20274.57|20353.86|20273.86|10
1738749370000|2025-02-05 09:56:10|20354.2|20274.2|20353.86|20273.86|20354.27|20274.27|20353.8|20273.8|9
1738749380000|2025-02-05 09:56:20|20353.87|20273.87|20354.2|20274.2|20354.21|20274.21|20353.87|20273.87|8
1738749390000|2025-02-05 09:56:30|20354.27|20274.27|20352.52|20272.52|20354.28|20274.28|20352.42|20272.42|8
1738749400000|2025-02-05 09:56:40|20352.51|20272.51|20350.97|20270.97|20352.51|20272.51|20350.97|20270.97|10
1738749410000|2025-02-05 09:56:50|20351.11|20271.11|20349.56|20269.56|20351.11|20271.11|20349.56|20269.56|10
1738749420000|2025-02-05 09:57:00|20349.41|20269.41|20346.87|20266.87|20349.41|20269.41|20346.72|20266.72|10
1738749430000|2025-02-05 09:57:10|20346.85|20266.85|20345.27|20265.27|20346.85|20266.85|20345.27|20265.27|9
1738749440000|2025-02-05 09:57:20|20345.19|20265.19|20341.57|20261.57|20345.19|20265.19|20341.5|20261.5|10
1738749450000|2025-02-05 09:57:30|20341.53|20261.53|20342.44|20262.44|20342.44|20262.44|20341.53|20261.53|10
1738749460000|2025-02-05 09:57:40|20342.45|20262.45|20344.13|20264.13|20344.13|20264.13|20342.45|20262.45|10
1738749470000|2025-02-05 09:57:50|20344.15|20264.15|20344.55|20264.55|20344.55|20264.55|20344.08|20264.08|7
1738749480000|2025-02-05 09:58:00|20344.56|20264.56|20344.88|20264.88|20344.9|20264.9|20344.56|20264.56|8
1738749490000|2025-02-05 09:58:10|20345.03|20265.03|20344.96|20264.96|20346.01|20266.01|20344.95|20264.95|10
1738749500000|2025-02-05 09:58:20|20345.21|20265.21|20345.55|20265.55|20345.55|20265.55|20345.03|20265.03|10
1738749510000|2025-02-05 09:58:30|20346.36|20266.36|20348.08|20268.08|20348.08|20268.08|20346.36|20266.36|10
1738749520000|2025-02-05 09:58:40|20348.58|20268.58|20349.48|20269.48|20349.49|20269.49|20348.55|20268.55|10
1738749530000|2025-02-05 09:58:50|20349.46|20269.46|20347.47|20267.47|20349.5|20269.5|20347.47|20267.47|9
1738749540000|2025-02-05 09:59:00|20347.75|20267.75|20334.26|20254.26|20347.75|20267.75|20334.26|20254.26|10
1738749550000|2025-02-05 09:59:10|20334.28|20254.28|20334.69|20254.69|20334.69|20254.69|20333.81|20253.81|8
1738749560000|2025-02-05 09:59:20|20334.2|20254.2|20333.74|20253.74|20334.2|20254.2|20333.73|20253.73|10
1738749570000|2025-02-05 09:59:30|20333.58|20253.58|20334.21|20254.21|20334.21|20254.21|20333.58|20253.58|9
1738749580000|2025-02-05 09:59:40|20334.19|20254.19|20334.32|20254.32|20334.35|20254.35|20334.19|20254.19|8
1738749590000|2025-02-05 09:59:50|20333.75|20253.75|20332.07|20252.07|20333.75|20253.75|20332.07|20252.07|10
1738749600000|2025-02-05 10:00:00|20332.46|20252.46|20322.31|20242.31|20332.46|20252.46|20322.3|20242.3|10
1738749610000|2025-02-05 10:00:10|20322.04|20242.04|20321.51|20241.51|20322.04|20242.04|20320.54|20240.54|10
1738749620000|2025-02-05 10:00:20|20321.94|20241.94|20323.25|20243.25|20324.63|20244.63|20321.94|20241.94|10
1738749630000|2025-02-05 10:00:30|20323.7|20243.7|20322.58|20242.58|20323.99|20243.99|20321.86|20241.86|10
1738749640000|2025-02-05 10:00:40|20322.73|20242.73|20319.34|20239.34|20322.73|20242.73|20319.13|20239.13|10
1738749650000|2025-02-05 10:00:50|20319.15|20239.15|20319.33|20239.33|20319.62|20239.62|20318.71|20238.71|9
1738749660000|2025-02-05 10:01:00|20319.17|20239.17|20318.1|20238.1|20319.17|20239.17|20318.02|20238.02|10
1738749670000|2025-02-05 10:01:10|20317.87|20237.87|20319.44|20239.44|20319.44|20239.44|20317.17|20237.17|10
1738749680000|2025-02-05 10:01:20|20320.13|20240.13|20322.01|20242.01|20322.01|20242.01|20320.13|20240.13|9
1738749690000|2025-02-05 10:01:30|20322.03|20242.03|20327.9|20247.9|20327.9|20247.9|20322.03|20242.03|10
1738749700000|2025-02-05 10:01:40|20328.11|20248.11|20330.08|20250.08|20330.08|20250.08|20327.88|20247.88|10
1738749710000|2025-02-05 10:01:50|20330.76|20250.76|20330.53|20250.53|20332.05|20252.05|20330.41|20250.41|10
1738749720000|2025-02-05 10:02:00|20330.6|20250.6|20330.73|20250.73|20331.53|20251.53|20330.47|20250.47|8
1738749730000|2025-02-05 10:02:10|20330.81|20250.81|20333.19|20253.19|20333.19|20253.19|20330.74|20250.74|9
1738749740000|2025-02-05 10:02:20|20333.59|20253.59|20334.7|20254.7|20334.7|20254.7|20333.48|20253.48|10
1738749750000|2025-02-05 10:02:30|20334.77|20254.77|20335.92|20255.92|20336.69|20256.69|20334.52|20254.52|10
1738749760000|2025-02-05 10:02:40|20336.25|20256.25|20338.99|20258.99|20338.99|20258.99|20336.25|20256.25|10
1738749770000|2025-02-05 10:02:50|20339.39|20259.39|20341.25|20261.25|20341.25|20261.25|20338.95|20258.95|10
1738749780000|2025-02-05 10:03:00|20341.26|20261.26|20339.74|20259.74|20341.26|20261.26|20339.48|20259.48|10
1738749790000|2025-02-05 10:03:10|20339.84|20259.84|20339.7|20259.7|20340.23|20260.23|20339.59|20259.59|10
1738749800000|2025-02-05 10:03:20|20339.59|20259.59|20339.48|20259.48|20339.59|20259.59|20339.42|20259.42|9
1738749810000|2025-02-05 10:03:30|20339.44|20259.44|20337.9|20257.9|20339.44|20259.44|20337.9|20257.9|9
1738749820000|2025-02-05 10:03:40|20337.24|20257.24|20338.92|20258.92|20339.08|20259.08|20337.24|20257.24|10
1738749830000|2025-02-05 10:03:50|20339.08|20259.08|20340.48|20260.48|20340.48|20260.48|20339.08|20259.08|9
1738749840000|2025-02-05 10:04:00|20342.15|20262.15|20342.71|20262.71|20343.08|20263.08|20341.87|20261.87|10
1738749850000|2025-02-05 10:04:10|20342.73|20262.73|20340.57|20260.57|20342.73|20262.73|20340.57|20260.57|10
1738749860000|2025-02-05 10:04:20|20341.38|20261.38|20341.38|20261.38|20341.57|20261.57|20341.23|20261.23|8
1738749870000|2025-02-05 10:04:30|20341.84|20261.84|20346.3|20266.3|20346.3|20266.3|20341.84|20261.84|10
1738749880000|2025-02-05 10:04:40|20346.26|20266.26|20342.87|20262.87|20346.3|20266.3|20342.87|20262.87|9
1738749890000|2025-02-05 10:04:50|20342.5|20262.5|20345.87|20265.87|20345.9|20265.9|20342.04|20262.04|10
1738749900000|2025-02-05 10:05:00|20346.39|20266.39|20348.81|20268.81|20350.14|20270.14|20346.39|20266.39|10
1738749910000|2025-02-05 10:05:10|20349|20269|20350.32|20270.32|20350.32|20270.32|20349|20269|10
1738749920000|2025-02-05 10:05:20|20350.43|20270.43|20348.28|20268.28|20350.43|20270.43|20348.28|20268.28|9
1738749930000|2025-02-05 10:05:30|20348.17|20268.17|20345.82|20265.82|20348.17|20268.17|20345.82|20265.82|8
1738749940000|2025-02-05 10:05:40|20345.65|20265.65|20345.58|20265.58|20345.65|20265.65|20345.44|20265.44|9
1738749950000|2025-02-05 10:05:50|20344.99|20264.99|20343.95|20263.95|20344.99|20264.99|20343.29|20263.29|10
1738749960000|2025-02-05 10:06:00|20343.83|20263.83|20342.2|20262.2|20343.83|20263.83|20341.94|20261.94|10
1738749970000|2025-02-05 10:06:10|20342.69|20262.69|20339.48|20259.48|20343.2|20263.2|20338.88|20258.88|9
1738749980000|2025-02-05 10:06:20|20339.4|20259.4|20338.79|20258.79|20339.4|20259.4|20338.68|20258.68|9
1738749990000|2025-02-05 10:06:30|20339.58|20259.58|20343.17|20263.17|20343.17|20263.17|20339.58|20259.58|10
1738750000000|2025-02-05 10:06:40|20343.32|20263.32|20345.47|20265.47|20345.66|20265.66|20343.32|20263.32|10
1738750010000|2025-02-05 10:06:50|20345.53|20265.53|20346.47|20266.47|20346.47|20266.47|20345.53|20265.53|8
1738750020000|2025-02-05 10:07:00|20346.75|20266.75|20347.66|20267.66|20348.06|20268.06|20346.75|20266.75|10
1738750030000|2025-02-05 10:07:10|20346.23|20266.23|20346.92|20266.92|20347.63|20267.63|20345|20265|10
1738750040000|2025-02-05 10:07:20|20347.5|20267.5|20346.63|20266.63|20347.53|20267.53|20346.63|20266.63|10
1738750050000|2025-02-05 10:07:30|20346.89|20266.89|20348.5|20268.5|20348.86|20268.86|20346.89|20266.89|10
1738750060000|2025-02-05 10:07:40|20348.62|20268.62|20348.63|20268.63|20348.77|20268.77|20347.45|20267.45|10
1738750070000|2025-02-05 10:07:50|20348.99|20268.99|20349.13|20269.13|20349.27|20269.27|20348.89|20268.89|10
1738750080000|2025-02-05 10:08:00|20349.1|20269.1|20352.23|20272.23|20352.23|20272.23|20349.1|20269.1|10
1738750090000|2025-02-05 10:08:10|20352.51|20272.51|20353.63|20273.63|20353.63|20273.63|20351.71|20271.71|10
1738750100000|2025-02-05 10:08:20|20354.02|20274.02|20354.84|20274.84|20354.84|20274.84|20353.81|20273.81|8
1738750110000|2025-02-05 10:08:30|20355.1|20275.1|20354.87|20274.87|20355.24|20275.24|20354.67|20274.67|10
1738750120000|2025-02-05 10:08:40|20354.67|20274.67|20355|20275|20355.02|20275.02|20354.67|20274.67|8
1738750130000|2025-02-05 10:08:50|20355.19|20275.19|20358.17|20278.17|20358.17|20278.17|20355.19|20275.19|7
1738750140000|2025-02-05 10:09:00|20358.2|20278.2|20359.47|20279.47|20359.47|20279.47|20358.2|20278.2|10
1738750150000|2025-02-05 10:09:10|20359.2|20279.2|20366.3|20286.3|20366.3|20286.3|20359.2|20279.2|10
1738750160000|2025-02-05 10:09:20|20366.48|20286.48|20367.73|20287.73|20367.92|20287.92|20366.48|20286.48|10
1738750170000|2025-02-05 10:09:30|20367.69|20287.69|20365.22|20285.22|20367.69|20287.69|20364.96|20284.96|9
1738750180000|2025-02-05 10:09:40|20365.48|20285.48|20365.38|20285.38|20365.53|20285.53|20365.3|20285.3|9
1738750190000|2025-02-05 10:09:50|20365.4|20285.4|20365.41|20285.41|20365.62|20285.62|20365.38|20285.38|10
1738750200000|2025-02-05 10:10:00|20365.37|20285.37|20369.07|20289.07|20369.2|20289.2|20365.28|20285.28|10
1738750210000|2025-02-05 10:10:10|20369.08|20289.08|20370.86|20290.86|20370.86|20290.86|20369.08|20289.08|10
1738750220000|2025-02-05 10:10:20|20371.03|20291.03|20372.24|20292.24|20372.24|20292.24|20370.76|20290.76|10
1738750230000|2025-02-05 10:10:30|20372.79|20292.79|20374.58|20294.58|20374.58|20294.58|20372.46|20292.46|8
1738750240000|2025-02-05 10:10:40|20376.06|20296.06|20373.71|20293.71|20376.06|20296.06|20372.8|20292.8|10
1738750250000|2025-02-05 10:10:50|20372.52|20292.52|20370.36|20290.36|20372.6|20292.6|20370.36|20290.36|10
1738750260000|2025-02-05 10:11:00|20370.05|20290.05|20369.23|20289.23|20370.05|20290.05|20369.23|20289.23|10
1738750270000|2025-02-05 10:11:10|20368.39|20288.39|20367.19|20287.19|20368.39|20288.39|20366.96|20286.96|9
1738750280000|2025-02-05 10:11:20|20367.59|20287.59|20367.78|20287.78|20367.8|20287.8|20367.38|20287.38|7
1738750290000|2025-02-05 10:11:30|20367.77|20287.77|20367.73|20287.73|20368.13|20288.13|20367.73|20287.73|10
1738750300000|2025-02-05 10:11:40|20367.13|20287.13|20366.16|20286.16|20367.14|20287.14|20366.1|20286.1|10
1738750310000|2025-02-05 10:11:50|20366.07|20286.07|20362.12|20282.12|20366.07|20286.07|20362.12|20282.12|10
1738750320000|2025-02-05 10:12:00|20362.32|20282.32|20361.11|20281.11|20362.32|20282.32|20361.11|20281.11|10
1738750330000|2025-02-05 10:12:10|20361.06|20281.06|20361.45|20281.45|20361.45|20281.45|20360.92|20280.92|7
1738750340000|2025-02-05 10:12:20|20360.78|20280.78|20360.75|20280.75|20360.78|20280.78|20360.47|20280.47|7
1738750350000|2025-02-05 10:12:30|20360.74|20280.74|20363.39|20283.39|20363.54|20283.54|20360.33|20280.33|10
1738750360000|2025-02-05 10:12:40|20363.37|20283.37|20363.93|20283.93|20364.08|20284.08|20363.1|20283.1|10
1738750370000|2025-02-05 10:12:50|20363.75|20283.75|20359.21|20279.21|20363.78|20283.78|20359.21|20279.21|9
1738750380000|2025-02-05 10:13:00|20357.37|20277.37|20352.24|20272.24|20357.37|20277.37|20351.47|20271.47|10
1738750390000|2025-02-05 10:13:10|20352.67|20272.67|20350.94|20270.94|20353.68|20273.68|20350.94|20270.94|10
1738750400000|2025-02-05 10:13:20|20350.79|20270.79|20344.31|20264.31|20350.79|20270.79|20344.23|20264.23|10
1738750410000|2025-02-05 10:13:30|20343.84|20263.84|20344.19|20264.19|20344.21|20264.21|20343.82|20263.82|9
1738750420000|2025-02-05 10:13:40|20344.18|20264.18|20341.5|20261.5|20344.18|20264.18|20341.5|20261.5|8
1738750430000|2025-02-05 10:13:50|20341.51|20261.51|20341.07|20261.07|20341.62|20261.62|20341.06|20261.06|10
1738750440000|2025-02-05 10:14:00|20341.43|20261.43|20341.44|20261.44|20341.57|20261.57|20341.25|20261.25|10
1738750450000|2025-02-05 10:14:10|20341.42|20261.42|20342.18|20262.18|20342.18|20262.18|20341.34|20261.34|8
1738750460000|2025-02-05 10:14:20|20342.58|20262.58|20340.66|20260.66|20342.64|20262.64|20340.64|20260.64|10
1738750470000|2025-02-05 10:14:30|20340.32|20260.32|20338.24|20258.24|20340.32|20260.32|20338.24|20258.24|10
1738750480000|2025-02-05 10:14:40|20338.34|20258.34|20338.44|20258.44|20338.5|20258.5|20338.13|20258.13|9
1738750490000|2025-02-05 10:14:50|20338.49|20258.49|20338.65|20258.65|20338.76|20258.76|20338.22|20258.22|10
1738750500000|2025-02-05 10:15:00|20338.63|20258.63|20339.46|20259.46|20339.66|20259.66|20338.63|20258.63|9
1738750510000|2025-02-05 10:15:10|20339.47|20259.47|20337.91|20257.91|20339.52|20259.52|20337.91|20257.91|9
1738750520000|2025-02-05 10:15:20|20337.32|20257.32|20335.81|20255.81|20337.32|20257.32|20335.81|20255.81|9
1738750530000|2025-02-05 10:15:30|20335.8|20255.8|20335.67|20255.67|20336.27|20256.27|20335.67|20255.67|9
1738750540000|2025-02-05 10:15:40|20335.42|20255.42|20335.91|20255.91|20336.07|20256.07|20335.32|20255.32|10
1738750550000|2025-02-05 10:15:50|20335.94|20255.94|20337.36|20257.36|20337.36|20257.36|20335.94|20255.94|10
1738750560000|2025-02-05 10:16:00|20337.74|20257.74|20338.05|20258.05|20338.26|20258.26|20337.74|20257.74|9
1738750570000|2025-02-05 10:16:10|20338.17|20258.17|20339.24|20259.24|20340.45|20260.45|20338.17|20258.17|10
1738750580000|2025-02-05 10:16:20|20339.07|20259.07|20339.62|20259.62|20339.62|20259.62|20338.2|20258.2|10
1738750590000|2025-02-05 10:16:30|20340.43|20260.43|20344.68|20264.68|20344.68|20264.68|20340.43|20260.43|10
1738750600000|2025-02-05 10:16:40|20345.43|20265.43|20349.31|20269.31|20350.04|20270.04|20345.43|20265.43|10
1738750610000|2025-02-05 10:16:50|20349.42|20269.42|20347.83|20267.83|20349.42|20269.42|20347.26|20267.26|10
1738750620000|2025-02-05 10:17:00|20347.86|20267.86|20348.26|20268.26|20348.29|20268.29|20347.81|20267.81|9
1738750630000|2025-02-05 10:17:10|20348.52|20268.52|20355.41|20275.41|20355.41|20275.41|20348.52|20268.52|10
1738750640000|2025-02-05 10:17:20|20355.99|20275.99|20355.68|20275.68|20356.32|20276.32|20355.15|20275.15|10
1738750650000|2025-02-05 10:17:30|20355.66|20275.66|20364.93|20284.93|20364.93|20284.93|20355.22|20275.22|10
1738750660000|2025-02-05 10:17:40|20365.1|20285.1|20368.06|20288.06|20368.06|20288.06|20365.1|20285.1|10
1738750670000|2025-02-05 10:17:50|20368.15|20288.15|20367.59|20287.59|20368.6|20288.6|20367.38|20287.38|9
1738750680000|2025-02-05 10:18:00|20367.57|20287.57|20367.59|20287.59|20367.59|20287.59|20367.29|20287.29|10
1738750690000|2025-02-05 10:18:10|20367.6|20287.6|20370.28|20290.28|20370.28|20290.28|20367.6|20287.6|8
1738750700000|2025-02-05 10:18:20|20370.33|20290.33|20377.33|20297.33|20377.33|20297.33|20370.33|20290.33|9
1738750710000|2025-02-05 10:18:30|20377.78|20297.78|20383.19|20303.19|20383.19|20303.19|20377.78|20297.78|9
1738750720000|2025-02-05 10:18:40|20382.94|20302.94|20391.67|20311.67|20391.67|20311.67|20382.94|20302.94|10
1738750730000|2025-02-05 10:18:50|20391.51|20311.51|20391.26|20311.26|20392.31|20312.31|20390.95|20310.95|10
1738750740000|2025-02-05 10:19:00|20391.14|20311.14|20389.93|20309.93|20391.14|20311.14|20389.93|20309.93|10
1738750750000|2025-02-05 10:19:10|20391.93|20311.93|20392.61|20312.61|20392.61|20312.61|20391.93|20311.93|10
1738750760000|2025-02-05 10:19:20|20392.18|20312.18|20391.84|20311.84|20392.18|20312.18|20391.35|20311.35|10
1738750770000|2025-02-05 10:19:30|20392.41|20312.41|20391.35|20311.35|20392.47|20312.47|20391.35|20311.35|10
1738750780000|2025-02-05 10:19:40|20391.38|20311.38|20391.68|20311.68|20391.68|20311.68|20391.09|20311.09|9
1738750790000|2025-02-05 10:19:50|20391.15|20311.15|20391.83|20311.83|20392.24|20312.24|20391.08|20311.08|10
1738750800000|2025-02-05 10:20:00|20392.06|20312.06|20392.07|20312.07|20392.45|20312.45|20392.06|20312.06|9
1738750810000|2025-02-05 10:20:10|20391.49|20311.49|20389.62|20309.62|20391.49|20311.49|20389.59|20309.59|10
1738750820000|2025-02-05 10:20:20|20390.57|20310.57|20401.57|20321.57|20401.57|20321.57|20390.57|20310.57|10
1738750830000|2025-02-05 10:20:30|20401.82|20321.82|20402.04|20322.04|20402.15|20322.15|20401.52|20321.52|10
1738750840000|2025-02-05 10:20:40|20402.21|20322.21|20401.71|20321.71|20402.21|20322.21|20401.68|20321.68|9
1738750850000|2025-02-05 10:20:50|20401.68|20321.68|20401.05|20321.05|20401.86|20321.86|20401.04|20321.04|10
1738750860000|2025-02-05 10:21:00|20401|20321|20401.24|20321.24|20401.24|20321.24|20400.75|20320.75|8
1738750870000|2025-02-05 10:21:10|20401.86|20321.86|20408.7|20328.7|20408.7|20328.7|20401.86|20321.86|9
1738750880000|2025-02-05 10:21:20|20409.07|20329.07|20411|20331|20411.74|20331.74|20409.07|20329.07|10
1738750890000|2025-02-05 10:21:30|20411.08|20331.08|20412.63|20332.63|20412.63|20332.63|20411.08|20331.08|9
1738750900000|2025-02-05 10:21:40|20412.26|20332.26|20414.3|20334.3|20414.3|20334.3|20412.26|20332.26|9
1738750910000|2025-02-05 10:21:50|20414.12|20334.12|20413.02|20333.02|20414.12|20334.12|20411.92|20331.92|10
1738750920000|2025-02-05 10:22:00|20413.33|20333.33|20411.22|20331.22|20413.33|20333.33|20411.13|20331.13|9
1738750930000|2025-02-05 10:22:10|20411.17|20331.17|20411.43|20331.43|20411.44|20331.44|20410.66|20330.66|10
1738750940000|2025-02-05 10:22:20|20411.7|20331.7|20409.91|20329.91|20411.7|20331.7|20409.65|20329.65|9
1738750950000|2025-02-05 10:22:30|20408.86|20328.86|20410.19|20330.19|20410.19|20330.19|20408.71|20328.71|10
1738750960000|2025-02-05 10:22:40|20410.42|20330.42|20411.26|20331.26|20412.29|20332.29|20410.42|20330.42|10
1738750970000|2025-02-05 10:22:50|20411.28|20331.28|20410.35|20330.35|20411.28|20331.28|20410|20330|10
1738750980000|2025-02-05 10:23:00|20410.34|20330.34|20410.02|20330.02|20410.75|20330.75|20409.88|20329.88|9
1738750990000|2025-02-05 10:23:10|20409.98|20329.98|20409.63|20329.63|20409.99|20329.99|20409.61|20329.61|10
1738751000000|2025-02-05 10:23:20|20409.87|20329.87|20410.1|20330.1|20410.11|20330.11|20409.86|20329.86|10
1738751010000|2025-02-05 10:23:30|20410.15|20330.15|20411.15|20331.15|20411.15|20331.15|20410.09|20330.09|10
1738751020000|2025-02-05 10:23:40|20411.16|20331.16|20411.16|20331.16|20411.25|20331.25|20411.03|20331.03|10
1738751030000|2025-02-05 10:23:50|20411.2|20331.2|20410.4|20330.4|20411.26|20331.26|20410.4|20330.4|7
1738751040000|2025-02-05 10:24:00|20410.66|20330.66|20409.97|20329.97|20411.09|20331.09|20409.97|20329.97|10
1738751050000|2025-02-05 10:24:10|20410.04|20330.04|20409.09|20329.09|20410.34|20330.34|20409.09|20329.09|9
1738751060000|2025-02-05 10:24:20|20408.27|20328.27|20406.42|20326.42|20408.83|20328.83|20406.2|20326.2|10
1738751070000|2025-02-05 10:24:30|20406.82|20326.82|20407.16|20327.16|20407.35|20327.35|20406.67|20326.67|10
1738751080000|2025-02-05 10:24:40|20406.43|20326.43|20406.31|20326.31|20406.43|20326.43|20404.53|20324.53|10
1738751090000|2025-02-05 10:24:50|20409.58|20329.58|20418.09|20338.09|20418.09|20338.09|20409.58|20329.58|10
1738751100000|2025-02-05 10:25:00|20418.41|20338.41|20422.3|20342.3|20422.32|20342.32|20418.41|20338.41|10
1738751110000|2025-02-05 10:25:10|20421.96|20341.96|20421.39|20341.39|20422.05|20342.05|20421.39|20341.39|9
1738751120000|2025-02-05 10:25:20|20421.35|20341.35|20419.75|20339.75|20421.35|20341.35|20419.73|20339.73|9
1738751130000|2025-02-05 10:25:30|20418.77|20338.77|20415.98|20335.98|20418.77|20338.77|20415.98|20335.98|10
1738751140000|2025-02-05 10:25:40|20416.04|20336.04|20413.98|20333.98|20416.43|20336.43|20413.98|20333.98|10
1738751150000|2025-02-05 10:25:50|20414.01|20334.01|20413.86|20333.86|20414.55|20334.55|20413.86|20333.86|9
1738751160000|2025-02-05 10:26:00|20414|20334|20415.17|20335.17|20415.17|20335.17|20413.47|20333.47|10
1738751170000|2025-02-05 10:26:10|20415.29|20335.29|20415.41|20335.41|20416.33|20336.33|20415.29|20335.29|10
1738751180000|2025-02-05 10:26:20|20416.01|20336.01|20415.65|20335.65|20416.03|20336.03|20414.97|20334.97|10
1738751190000|2025-02-05 10:26:30|20415.97|20335.97|20417.41|20337.41|20417.41|20337.41|20415.71|20335.71|10
1738751200000|2025-02-05 10:26:40|20417.42|20337.42|20416.64|20336.64|20417.44|20337.44|20416.64|20336.64|7
1738751210000|2025-02-05 10:26:50|20416.7|20336.7|20422.35|20342.35|20422.45|20342.45|20416.7|20336.7|10
1738751220000|2025-02-05 10:27:00|20423.57|20343.57|20424.66|20344.66|20425.39|20345.39|20423.57|20343.57|10
1738751230000|2025-02-05 10:27:10|20424.8|20344.8|20424.4|20344.4|20425.1|20345.1|20424.25|20344.25|10
1738751240000|2025-02-05 10:27:20|20424.33|20344.33|20427.16|20347.16|20427.16|20347.16|20424.33|20344.33|10
1738751250000|2025-02-05 10:27:30|20428.03|20348.03|20429.89|20349.89|20429.89|20349.89|20428.03|20348.03|10
1738751260000|2025-02-05 10:27:40|20431.1|20351.1|20433.85|20353.85|20434.36|20354.36|20431.1|20351.1|10
1738751270000|2025-02-05 10:27:50|20433.82|20353.82|20434.96|20354.96|20434.97|20354.97|20433.82|20353.82|10
1738751280000|2025-02-05 10:28:00|20435.32|20355.32|20435.23|20355.23|20436.13|20356.13|20435.17|20355.17|9
1738751290000|2025-02-05 10:28:10|20435.25|20355.25|20434.87|20354.87|20435.25|20355.25|20433.9|20353.9|9
1738751300000|2025-02-05 10:28:20|20434.3|20354.3|20435.43|20355.43|20436.04|20356.04|20434.3|20354.3|10
1738751310000|2025-02-05 10:28:30|20435.42|20355.42|20435.9|20355.9|20435.9|20355.9|20435.07|20355.07|8
1738751320000|2025-02-05 10:28:40|20435.92|20355.92|20435.81|20355.81|20436.23|20356.23|20435.68|20355.68|10
1738751330000|2025-02-05 10:28:50|20435.73|20355.73|20435.28|20355.28|20435.73|20355.73|20435.28|20355.28|9
1738751340000|2025-02-05 10:29:00|20435.27|20355.27|20434.36|20354.36|20435.27|20355.27|20434.09|20354.09|10
1738751350000|2025-02-05 10:29:10|20434.37|20354.37|20434.3|20354.3|20434.37|20354.37|20433.63|20353.63|9
1738751360000|2025-02-05 10:29:20|20435.15|20355.15|20434.38|20354.38|20435.37|20355.37|20433.82|20353.82|10
1738751370000|2025-02-05 10:29:30|20434.37|20354.37|20433.82|20353.82|20434.66|20354.66|20433.82|20353.82|10
1738751380000|2025-02-05 10:29:40|20433.17|20353.17|20433.07|20353.07|20433.17|20353.17|20432.6|20352.6|10
1738751390000|2025-02-05 10:29:50|20434.21|20354.21|20434.24|20354.24|20434.3|20354.3|20433.61|20353.61|9
1738751400000|2025-02-05 10:30:00|20434.33|20354.33|20433.28|20353.28|20434.33|20354.33|20431.74|20351.74|10
1738751410000|2025-02-05 10:30:10|20433.5|20353.5|20437|20357|20437|20357|20433.49|20353.49|10
1738751420000|2025-02-05 10:30:20|20437.21|20357.21|20436.88|20356.88|20437.36|20357.36|20436.88|20356.88|8
1738751430000|2025-02-05 10:30:30|20436.62|20356.62|20436.23|20356.23|20436.62|20356.62|20435.98|20355.98|10
1738751440000|2025-02-05 10:30:40|20436.49|20356.49|20443.92|20363.92|20443.92|20363.92|20436.49|20356.49|10
1738751450000|2025-02-05 10:30:50|20444.94|20364.94|20449.8|20369.8|20449.86|20369.86|20444.94|20364.94|10
1738751460000|2025-02-05 10:31:00|20449.42|20369.42|20450.57|20370.57|20450.63|20370.63|20448.86|20368.86|10
1738751470000|2025-02-05 10:31:10|20450.97|20370.97|20446.33|20366.33|20450.97|20370.97|20446.33|20366.33|10
1738751480000|2025-02-05 10:31:20|20446.04|20366.04|20441.22|20361.22|20446.04|20366.04|20441.22|20361.22|10
1738751490000|2025-02-05 10:31:30|20441.25|20361.25|20439.84|20359.84|20441.25|20361.25|20439.84|20359.84|9
1738751500000|2025-02-05 10:31:40|20439.83|20359.83|20439|20359|20439.83|20359.83|20436.78|20356.78|10
1738751510000|2025-02-05 10:31:50|20438.67|20358.67|20436.13|20356.13|20438.67|20358.67|20435.93|20355.93|10
1738751520000|2025-02-05 10:32:00|20436.06|20356.06|20435.27|20355.27|20436.06|20356.06|20435.26|20355.26|9
1738751530000|2025-02-05 10:32:10|20435.19|20355.19|20436.67|20356.67|20436.67|20356.67|20435.08|20355.08|9
1738751540000|2025-02-05 10:32:20|20436.87|20356.87|20433.77|20353.77|20437.13|20357.13|20433.77|20353.77|10
1738751550000|2025-02-05 10:32:30|20433.64|20353.64|20434.07|20354.07|20434.07|20354.07|20433.63|20353.63|10
1738751560000|2025-02-05 10:32:40|20433.94|20353.94|20434.17|20354.17|20434.56|20354.56|20433.83|20353.83|10
1738751570000|2025-02-05 10:32:50|20434.12|20354.12|20433.52|20353.52|20434.12|20354.12|20433.52|20353.52|10
1738751580000|2025-02-05 10:33:00|20433.23|20353.23|20434.37|20354.37|20434.5|20354.5|20433.23|20353.23|10
1738751590000|2025-02-05 10:33:10|20434.25|20354.25|20435|20355|20435.24|20355.24|20434.25|20354.25|9
1738751600000|2025-02-05 10:33:20|20435.15|20355.15|20435.18|20355.18|20435.38|20355.38|20435.12|20355.12|10
1738751610000|2025-02-05 10:33:30|20434.37|20354.37|20436.79|20356.79|20436.79|20356.79|20434.37|20354.37|10
1738751620000|2025-02-05 10:33:40|20436.82|20356.82|20438.41|20358.41|20438.41|20358.41|20436.73|20356.73|9
1738751630000|2025-02-05 10:33:50|20438.78|20358.78|20437.57|20357.57|20438.78|20358.78|20437.49|20357.49|10
1738751640000|2025-02-05 10:34:00|20437.78|20357.78|20436.4|20356.4|20437.96|20357.96|20436.37|20356.37|9
1738751650000|2025-02-05 10:34:10|20436.42|20356.42|20434.72|20354.72|20436.42|20356.42|20434.36|20354.36|10
1738751660000|2025-02-05 10:34:20|20434.67|20354.67|20433.59|20353.59|20434.68|20354.68|20433.42|20353.42|10
1738751670000|2025-02-05 10:34:30|20433.74|20353.74|20433.36|20353.36|20433.74|20353.74|20433.36|20353.36|8
1738751680000|2025-02-05 10:34:40|20432.98|20352.98|20430.64|20350.64|20432.98|20352.98|20430.46|20350.46|9
1738751690000|2025-02-05 10:34:50|20430.95|20350.95|20430.82|20350.82|20430.97|20350.97|20430.66|20350.66|7
1738751700000|2025-02-05 10:35:00|20430.91|20350.91|20432.71|20352.71|20433.09|20353.09|20430.91|20350.91|10
1738751710000|2025-02-05 10:35:10|20432.66|20352.66|20435.16|20355.16|20435.16|20355.16|20432.66|20352.66|10
1738751720000|2025-02-05 10:35:20|20434.87|20354.87|20434.69|20354.69|20434.92|20354.92|20433.57|20353.57|10
1738751730000|2025-02-05 10:35:30|20435.11|20355.11|20433.68|20353.68|20435.16|20355.16|20433.68|20353.68|10
1738751740000|2025-02-05 10:35:40|20432.61|20352.61|20430.85|20350.85|20432.89|20352.89|20430.85|20350.85|9
1738751750000|2025-02-05 10:35:50|20430.49|20350.49|20429.01|20349.01|20430.49|20350.49|20429.01|20349.01|10
1738751760000|2025-02-05 10:36:00|20428.3|20348.3|20433.95|20353.95|20433.95|20353.95|20428.3|20348.3|10
1738751770000|2025-02-05 10:36:10|20434.22|20354.22|20431.97|20351.97|20434.32|20354.32|20431.97|20351.97|10
1738751780000|2025-02-05 10:36:20|20430.99|20350.99|20426.22|20346.22|20430.99|20350.99|20426.14|20346.14|10
1738751790000|2025-02-05 10:36:30|20426.35|20346.35|20425.82|20345.82|20426.53|20346.53|20425.43|20345.43|10
1738751800000|2025-02-05 10:36:40|20425.79|20345.79|20425.37|20345.37|20425.86|20345.86|20425.25|20345.25|10
1738751810000|2025-02-05 10:36:50|20425.35|20345.35|20424.94|20344.94|20425.95|20345.95|20424.94|20344.94|10
1738751820000|2025-02-05 10:37:00|20424.24|20344.24|20420.13|20340.13|20424.51|20344.51|20420.13|20340.13|10
1738751830000|2025-02-05 10:37:10|20420.09|20340.09|20421.26|20341.26|20421.26|20341.26|20420.09|20340.09|9
1738751840000|2025-02-05 10:37:20|20422.2|20342.2|20421.79|20341.79|20422.9|20342.9|20421.79|20341.79|10
1738751850000|2025-02-05 10:37:30|20422.67|20342.67|20423.35|20343.35|20423.35|20343.35|20422.64|20342.64|10
1738751860000|2025-02-05 10:37:40|20422.67|20342.67|20422.51|20342.51|20422.67|20342.67|20422.15|20342.15|9
1738751870000|2025-02-05 10:37:50|20422.56|20342.56|20423.61|20343.61|20423.61|20343.61|20422.56|20342.56|8
1738751880000|2025-02-05 10:38:00|20425.16|20345.16|20428.75|20348.75|20428.75|20348.75|20425.03|20345.03|10
1738751890000|2025-02-05 10:38:10|20428.82|20348.82|20430.8|20350.8|20430.82|20350.82|20428.82|20348.82|10
1738751900000|2025-02-05 10:38:20|20430.84|20350.84|20431.13|20351.13|20431.2|20351.2|20430.7|20350.7|9
1738751910000|2025-02-05 10:38:30|20431.63|20351.63|20438.74|20358.74|20438.74|20358.74|20431.63|20351.63|8
1738751920000|2025-02-05 10:38:40|20438.76|20358.76|20439.34|20359.34|20439.61|20359.61|20438.38|20358.38|9
1738751930000|2025-02-05 10:38:50|20439.64|20359.64|20446.59|20366.59|20446.59|20366.59|20439.64|20359.64|10
1738751940000|2025-02-05 10:39:00|20446.5|20366.5|20444.8|20364.8|20446.5|20366.5|20444.64|20364.64|10
1738751950000|2025-02-05 10:39:10|20444.97|20364.97|20448.39|20368.39|20448.95|20368.95|20444.97|20364.97|10
1738751960000|2025-02-05 10:39:20|20448.89|20368.89|20450.62|20370.62|20450.62|20370.62|20448.89|20368.89|10
1738751970000|2025-02-05 10:39:30|20450.65|20370.65|20465.89|20385.89|20465.89|20385.89|20450.65|20370.65|9
1738751980000|2025-02-05 10:39:40|20465.9|20385.9|20465.93|20385.93|20466.5|20386.5|20465.77|20385.77|9
1738751990000|2025-02-05 10:39:50|20465.51|20385.51|20465.91|20385.91|20465.91|20385.91|20465.39|20385.39|8
1738752000000|2025-02-05 10:40:00|20466.22|20386.22|20468.37|20388.37|20468.37|20388.37|20466.05|20386.05|9
1738752010000|2025-02-05 10:40:10|20468.36|20388.36|20469.93|20389.93|20469.93|20389.93|20467.65|20387.65|10
1738752020000|2025-02-05 10:40:20|20470.23|20390.23|20468.2|20388.2|20471.15|20391.15|20468.15|20388.15|10
1738752030000|2025-02-05 10:40:30|20468.34|20388.34|20468.21|20388.21|20468.59|20388.59|20467.83|20387.83|10
1738752040000|2025-02-05 10:40:40|20468.23|20388.23|20466.26|20386.26|20468.23|20388.23|20466.24|20386.24|10
1738752050000|2025-02-05 10:40:50|20465.54|20385.54|20463.41|20383.41|20465.54|20385.54|20463.11|20383.11|10
1738752060000|2025-02-05 10:41:00|20463.57|20383.57|20464.33|20384.33|20464.53|20384.53|20463.12|20383.12|9
1738752070000|2025-02-05 10:41:10|20464.29|20384.29|20463.64|20383.64|20464.3|20384.3|20463.64|20383.64|10
1738752080000|2025-02-05 10:41:20|20463.47|20383.47|20463.57|20383.57|20464.17|20384.17|20463.14|20383.14|10
1738752090000|2025-02-05 10:41:30|20469.88|20389.88|20470.46|20390.46|20470.58|20390.58|20469.88|20389.88|8
1738752100000|2025-02-05 10:41:40|20470.44|20390.44|20469.43|20389.43|20470.44|20390.44|20469.43|20389.43|10
1738752110000|2025-02-05 10:41:50|20469.37|20389.37|20471.08|20391.08|20471.08|20391.08|20468.74|20388.74|8
1738752120000|2025-02-05 10:42:00|20471.07|20391.07|20471.33|20391.33|20471.97|20391.97|20471.05|20391.05|9
1738752130000|2025-02-05 10:42:10|20471.45|20391.45|20471.46|20391.46|20471.51|20391.51|20471.21|20391.21|9
1738752140000|2025-02-05 10:42:20|20470.69|20390.69|20478.85|20398.85|20478.85|20398.85|20470.69|20390.69|9
1738752150000|2025-02-05 10:42:30|20478.39|20398.39|20477.95|20397.95|20479.2|20399.2|20477.92|20397.92|10
1738752160000|2025-02-05 10:42:40|20477.92|20397.92|20476.05|20396.05|20477.95|20397.95|20476.05|20396.05|9
1738752170000|2025-02-05 10:42:50|20476.38|20396.38|20476.38|20396.38|20476.93|20396.93|20476.21|20396.21|10
1738752180000|2025-02-05 10:43:00|20476.25|20396.25|20469.08|20389.08|20476.25|20396.25|20468.97|20388.97|9
1738752190000|2025-02-05 10:43:10|20469.07|20389.07|20470.38|20390.38|20470.38|20390.38|20469.07|20389.07|10
1738752200000|2025-02-05 10:43:20|20470.31|20390.31|20470.33|20390.33|20470.34|20390.34|20469.74|20389.74|10
1738752210000|2025-02-05 10:43:30|20470.34|20390.34|20470.5|20390.5|20470.5|20390.5|20470.17|20390.17|8
1738752220000|2025-02-05 10:43:40|20470.51|20390.51|20469.56|20389.56|20470.51|20390.51|20469.39|20389.39|8
1738752230000|2025-02-05 10:43:50|20469.36|20389.36|20468.49|20388.49|20469.46|20389.46|20468.48|20388.48|9
1738752240000|2025-02-05 10:44:00|20468.47|20388.47|20468.93|20388.93|20468.99|20388.99|20468.47|20388.47|10
1738752250000|2025-02-05 10:44:10|20468.95|20388.95|20468.77|20388.77|20469.16|20389.16|20468.74|20388.74|9
1738752260000|2025-02-05 10:44:20|20468.75|20388.75|20468.81|20388.81|20468.88|20388.88|20468.61|20388.61|9
1738752270000|2025-02-05 10:44:30|20468.82|20388.82|20468.37|20388.37|20468.92|20388.92|20468.06|20388.06|10
1738752280000|2025-02-05 10:44:40|20468.54|20388.54|20468.98|20388.98|20468.98|20388.98|20468.54|20388.54|9
1738752290000|2025-02-05 10:44:50|20468.97|20388.97|20468.8|20388.8|20468.97|20388.97|20468.69|20388.69|8
1738752300000|2025-02-05 10:45:00|20468.53|20388.53|20468.41|20388.41|20469.33|20389.33|20468.31|20388.31|9
1738752310000|2025-02-05 10:45:10|20468.58|20388.58|20467.48|20387.48|20468.58|20388.58|20466.05|20386.05|9
1738752320000|2025-02-05 10:45:20|20467.46|20387.46|20469.74|20389.74|20469.74|20389.74|20467.46|20387.46|9
1738752330000|2025-02-05 10:45:30|20469.77|20389.77|20469.68|20389.68|20469.77|20389.77|20469.54|20389.54|10
1738752340000|2025-02-05 10:45:40|20469.67|20389.67|20468.23|20388.23|20469.67|20389.67|20467.9|20387.9|9
1738752350000|2025-02-05 10:45:50|20468.28|20388.28|20468.81|20388.81|20468.85|20388.85|20467.22|20387.22|10
1738752360000|2025-02-05 10:46:00|20469.36|20389.36|20465.16|20385.16|20470.24|20390.24|20465.16|20385.16|10
1738752370000|2025-02-05 10:46:10|20465.12|20385.12|20463.7|20383.7|20465.13|20385.13|20463.7|20383.7|10
1738752380000|2025-02-05 10:46:20|20463.58|20383.58|20461.59|20381.59|20463.58|20383.58|20461.59|20381.59|9
1738752390000|2025-02-05 10:46:30|20461.6|20381.6|20461.4|20381.4|20461.96|20381.96|20461.29|20381.29|9
1738752400000|2025-02-05 10:46:40|20461.36|20381.36|20459.86|20379.86|20461.36|20381.36|20459.86|20379.86|7
1738752410000|2025-02-05 10:46:50|20457.26|20377.26|20455.75|20375.75|20457.26|20377.26|20455.33|20375.33|10
1738752420000|2025-02-05 10:47:00|20455.64|20375.64|20456.96|20376.96|20456.97|20376.97|20455.14|20375.14|9
1738752430000|2025-02-05 10:47:10|20457.56|20377.56|20457.11|20377.11|20457.57|20377.57|20456.64|20376.64|10
1738752440000|2025-02-05 10:47:20|20457.28|20377.28|20455.56|20375.56|20459.06|20379.06|20455.56|20375.56|10
1738752450000|2025-02-05 10:47:30|20455.52|20375.52|20453.73|20373.73|20455.52|20375.52|20453.05|20373.05|9
1738752460000|2025-02-05 10:47:40|20453.78|20373.78|20453.8|20373.8|20454.18|20374.18|20453.03|20373.03|8
1738752470000|2025-02-05 10:47:50|20454.39|20374.39|20456.02|20376.02|20456.02|20376.02|20454.39|20374.39|10
1738752480000|2025-02-05 10:48:00|20456.47|20376.47|20455.86|20375.86|20456.47|20376.47|20455.35|20375.35|8
1738752490000|2025-02-05 10:48:10|20455.9|20375.9|20456.13|20376.13|20456.58|20376.58|20455.9|20375.9|9
1738752500000|2025-02-05 10:48:20|20455.92|20375.92|20458.2|20378.2|20458.2|20378.2|20455.88|20375.88|10
1738752510000|2025-02-05 10:48:30|20457.96|20377.96|20460.75|20380.75|20460.77|20380.77|20457.96|20377.96|8
1738752520000|2025-02-05 10:48:40|20460.1|20380.1|20457.99|20377.99|20460.1|20380.1|20457.99|20377.99|10
1738752530000|2025-02-05 10:48:50|20458.01|20378.01|20459.38|20379.38|20459.38|20379.38|20458.01|20378.01|10
1738752540000|2025-02-05 10:49:00|20460.25|20380.25|20460.32|20380.32|20460.32|20380.32|20459.24|20379.24|10
1738752550000|2025-02-05 10:49:10|20460.93|20380.93|20462.9|20382.9|20462.9|20382.9|20460.93|20380.93|10
1738752560000|2025-02-05 10:49:20|20462.93|20382.93|20463.94|20383.94|20463.99|20383.99|20462.93|20382.93|10
1738752570000|2025-02-05 10:49:30|20464|20384|20462.75|20382.75|20464|20384|20462.63|20382.63|10
1738752580000|2025-02-05 10:49:40|20462.78|20382.78|20461.62|20381.62|20462.78|20382.78|20461.54|20381.54|10
1738752590000|2025-02-05 10:49:50|20461.68|20381.68|20461.66|20381.66|20461.68|20381.68|20460.53|20380.53|10
1738752600000|2025-02-05 10:50:00|20461.67|20381.67|20463.79|20383.79|20463.79|20383.79|20461.67|20381.67|10
1738752610000|2025-02-05 10:50:10|20464.33|20384.33|20468.54|20388.54|20469.53|20389.53|20464.33|20384.33|10
1738752620000|2025-02-05 10:50:20|20468.34|20388.34|20462.99|20382.99|20468.34|20388.34|20462.99|20382.99|10
1738752630000|2025-02-05 10:50:30|20463|20383|20460.58|20380.58|20463|20383|20460.44|20380.44|9
1738752640000|2025-02-05 10:50:40|20459.9|20379.9|20458.69|20378.69|20459.9|20379.9|20458.58|20378.58|10
1738752650000|2025-02-05 10:50:50|20458.04|20378.04|20456.08|20376.08|20458.26|20378.26|20456.08|20376.08|8
1738752660000|2025-02-05 10:51:00|20456|20376|20453.91|20373.91|20456|20376|20453.91|20373.91|9
1738752670000|2025-02-05 10:51:10|20453.67|20373.67|20447.02|20367.02|20453.67|20373.67|20446.94|20366.94|10
1738752680000|2025-02-05 10:51:20|20447.05|20367.05|20446.6|20366.6|20447.16|20367.16|20446.54|20366.54|9
1738752690000|2025-02-05 10:51:30|20447.27|20367.27|20445.03|20365.03|20447.27|20367.27|20444.9|20364.9|10
1738752700000|2025-02-05 10:51:40|20445.04|20365.04|20444.63|20364.63|20445.44|20365.44|20444.63|20364.63|10
1738752710000|2025-02-05 10:51:50|20444.51|20364.51|20445.03|20365.03|20445.22|20365.22|20444.51|20364.51|9
1738752720000|2025-02-05 10:52:00|20444.71|20364.71|20444.73|20364.73|20444.73|20364.73|20444.04|20364.04|10
1738752730000|2025-02-05 10:52:10|20444.49|20364.49|20443.79|20363.79|20444.85|20364.85|20443.78|20363.78|10
1738752740000|2025-02-05 10:52:20|20443.72|20363.72|20443.74|20363.74|20443.74|20363.74|20442.53|20362.53|9
1738752750000|2025-02-05 10:52:30|20443.73|20363.73|20444.75|20364.75|20444.84|20364.84|20443.73|20363.73|10
1738752760000|2025-02-05 10:52:40|20445.18|20365.18|20444.34|20364.34|20445.2|20365.2|20443.99|20363.99|10
1738752770000|2025-02-05 10:52:50|20444.45|20364.45|20442.24|20362.24|20444.45|20364.45|20442.1|20362.1|10
1738752780000|2025-02-05 10:53:00|20442.31|20362.31|20442.58|20362.58|20442.63|20362.63|20442.2|20362.2|9
1738752790000|2025-02-05 10:53:10|20443.35|20363.35|20445.01|20365.01|20445.01|20365.01|20443.35|20363.35|9
1738752800000|2025-02-05 10:53:20|20444.37|20364.37|20444.68|20364.68|20444.68|20364.68|20443.78|20363.78|10
1738752810000|2025-02-05 10:53:30|20444.71|20364.71|20445.41|20365.41|20445.41|20365.41|20444.7|20364.7|8
1738752820000|2025-02-05 10:53:40|20445.42|20365.42|20443.74|20363.74|20445.42|20365.42|20443.74|20363.74|8
1738752830000|2025-02-05 10:53:50|20443.5|20363.5|20443.6|20363.6|20443.64|20363.64|20442.61|20362.61|9
1738752840000|2025-02-05 10:54:00|20443.86|20363.86|20445.33|20365.33|20445.33|20365.33|20443.86|20363.86|9
1738752850000|2025-02-05 10:54:10|20446.79|20366.79|20447|20367|20447.51|20367.51|20446.5|20366.5|10
1738752860000|2025-02-05 10:54:20|20447.55|20367.55|20442.8|20362.8|20447.55|20367.55|20442.8|20362.8|10
1738752870000|2025-02-05 10:54:30|20442.17|20362.17|20438.55|20358.55|20442.17|20362.17|20438.55|20358.55|10
1738752880000|2025-02-05 10:54:40|20438.48|20358.48|20437.73|20357.73|20438.57|20358.57|20437.73|20357.73|8
1738752890000|2025-02-05 10:54:50|20438.33|20358.33|20440.28|20360.28|20440.28|20360.28|20438.33|20358.33|8
1738752900000|2025-02-05 10:55:00|20440.82|20360.82|20443.37|20363.37|20443.37|20363.37|20440.39|20360.39|10
1738752910000|2025-02-05 10:55:10|20440.7|20360.7|20438.93|20358.93|20440.7|20360.7|20438.28|20358.28|10
1738752920000|2025-02-05 10:55:20|20439.29|20359.29|20439.46|20359.46|20439.46|20359.46|20438.39|20358.39|10
1738752930000|2025-02-05 10:55:30|20439.83|20359.83|20439.47|20359.47|20439.92|20359.92|20439.03|20359.03|10
1738752940000|2025-02-05 10:55:40|20440.11|20360.11|20440.11|20360.11|20440.43|20360.43|20440.11|20360.11|9
1738752950000|2025-02-05 10:55:50|20439.56|20359.56|20439.53|20359.53|20439.59|20359.59|20439.31|20359.31|10
1738752960000|2025-02-05 10:56:00|20439.51|20359.51|20440.04|20360.04|20440.04|20360.04|20439.51|20359.51|10
1738752970000|2025-02-05 10:56:10|20439.96|20359.96|20439.63|20359.63|20439.96|20359.96|20439.47|20359.47|8
1738752980000|2025-02-05 10:56:20|20439.62|20359.62|20439.55|20359.55|20440.33|20360.33|20439.18|20359.18|9
1738752990000|2025-02-05 10:56:30|20439.46|20359.46|20449.42|20369.42|20449.42|20369.42|20439.46|20359.46|10
1738753000000|2025-02-05 10:56:40|20449.4|20369.4|20450.6|20370.6|20450.85|20370.85|20449.4|20369.4|10
1738753010000|2025-02-05 10:56:50|20450.59|20370.59|20453|20373|20453|20373|20450.42|20370.42|9
1738753020000|2025-02-05 10:57:00|20453.01|20373.01|20453.32|20373.32|20453.55|20373.55|20451.93|20371.93|10
1738753030000|2025-02-05 10:57:10|20452.53|20372.53|20451.84|20371.84|20452.53|20372.53|20451.84|20371.84|9
1738753040000|2025-02-05 10:57:20|20451.97|20371.97|20452.51|20372.51|20452.94|20372.94|20451.93|20371.93|9
1738753050000|2025-02-05 10:57:30|20452.61|20372.61|20452.34|20372.34|20452.7|20372.7|20452.3|20372.3|10
1738753060000|2025-02-05 10:57:40|20452.24|20372.24|20451.32|20371.32|20452.52|20372.52|20451.32|20371.32|10
1738753070000|2025-02-05 10:57:50|20451.13|20371.13|20448.96|20368.96|20451.13|20371.13|20448.9|20368.9|10
1738753080000|2025-02-05 10:58:00|20448.94|20368.94|20448.9|20368.9|20448.95|20368.95|20448.9|20368.9|8
1738753090000|2025-02-05 10:58:10|20448.97|20368.97|20447.51|20367.51|20448.97|20368.97|20447.51|20367.51|10
1738753100000|2025-02-05 10:58:20|20447.54|20367.54|20445.36|20365.36|20448|20368|20445.09|20365.09|8
1738753110000|2025-02-05 10:58:30|20445.22|20365.22|20445.98|20365.98|20445.98|20365.98|20445.22|20365.22|9
1738753120000|2025-02-05 10:58:40|20444.25|20364.25|20444.42|20364.42|20444.63|20364.63|20444.25|20364.25|10
1738753130000|2025-02-05 10:58:50|20444.41|20364.41|20444.16|20364.16|20444.41|20364.41|20444.09|20364.09|9
1738753140000|2025-02-05 10:59:00|20443.5|20363.5|20441.37|20361.37|20443.5|20363.5|20440.99|20360.99|9
1738753150000|2025-02-05 10:59:10|20441.35|20361.35|20437.36|20357.36|20441.94|20361.94|20437.36|20357.36|10
1738753160000|2025-02-05 10:59:20|20437.35|20357.35|20437.91|20357.91|20438.02|20358.02|20437.27|20357.27|8
1738753170000|2025-02-05 10:59:30|20437.9|20357.9|20438.21|20358.21|20438.67|20358.67|20437.89|20357.89|10
1738753180000|2025-02-05 10:59:40|20437.67|20357.67|20435.2|20355.2|20437.92|20357.92|20435.2|20355.2|8
1738753190000|2025-02-05 10:59:50|20434.67|20354.67|20431.47|20351.47|20434.67|20354.67|20430.49|20350.49|10
1738753200000|2025-02-05 11:00:00|20430.51|20350.51|20432.51|20352.51|20432.51|20352.51|20430.14|20350.14|10
1738753210000|2025-02-05 11:00:10|20432.04|20352.04|20433.53|20353.53|20433.53|20353.53|20432.04|20352.04|10
1738753220000|2025-02-05 11:00:20|20433.62|20353.62|20439.38|20359.38|20439.38|20359.38|20433.62|20353.62|10
1738753230000|2025-02-05 11:00:30|20439.81|20359.81|20444.3|20364.3|20444.3|20364.3|20439.81|20359.81|10
1738753240000|2025-02-05 11:00:40|20444.4|20364.4|20443.2|20363.2|20444.47|20364.47|20442.52|20362.52|9
1738753250000|2025-02-05 11:00:50|20443.19|20363.19|20448.9|20368.9|20448.9|20368.9|20443.19|20363.19|10
1738753260000|2025-02-05 11:01:00|20449|20369|20455.72|20375.72|20455.72|20375.72|20449|20369|10
1738753270000|2025-02-05 11:01:10|20457.97|20377.97|20462.79|20382.79|20462.79|20382.79|20457.97|20377.97|9
1738753280000|2025-02-05 11:01:20|20466.55|20386.55|20478.27|20398.27|20478.27|20398.27|20466.55|20386.55|10
1738753290000|2025-02-05 11:01:30|20482.68|20402.68|20483.92|20403.92|20484.25|20404.25|20480.04|20400.04|10
1738753300000|2025-02-05 11:01:40|20483.66|20403.66|20482.27|20402.27|20483.66|20403.66|20481.41|20401.41|10
1738753310000|2025-02-05 11:01:50|20482.23|20402.23|20482.12|20402.12|20482.65|20402.65|20482.12|20402.12|9
1738753320000|2025-02-05 11:02:00|20481.93|20401.93|20483.58|20403.58|20483.58|20403.58|20481.05|20401.05|10
1738753330000|2025-02-05 11:02:10|20482.43|20402.43|20480.23|20400.23|20483.07|20403.07|20480.23|20400.23|10
1738753340000|2025-02-05 11:02:20|20480.12|20400.12|20477.11|20397.11|20480.12|20400.12|20477.11|20397.11|10
1738753350000|2025-02-05 11:02:30|20476.52|20396.52|20472.38|20392.38|20476.52|20396.52|20471.36|20391.36|10
1738753360000|2025-02-05 11:02:40|20472.32|20392.32|20467.21|20387.21|20472.65|20392.65|20467.19|20387.19|10
1738753370000|2025-02-05 11:02:50|20466.96|20386.96|20467.68|20387.68|20468.15|20388.15|20466.96|20386.96|10
1738753380000|2025-02-05 11:03:00|20467.61|20387.61|20471|20391|20471|20391|20467.12|20387.12|9
1738753390000|2025-02-05 11:03:10|20470.94|20390.94|20472.19|20392.19|20472.73|20392.73|20470.94|20390.94|10
1738753400000|2025-02-05 11:03:20|20472.28|20392.28|20472.55|20392.55|20472.61|20392.61|20472.08|20392.08|10
1738753410000|2025-02-05 11:03:30|20472.53|20392.53|20470.27|20390.27|20472.68|20392.68|20470.27|20390.27|9
1738753420000|2025-02-05 11:03:40|20468.47|20388.47|20470.05|20390.05|20470.29|20390.29|20468.47|20388.47|9
1738753430000|2025-02-05 11:03:50|20470.06|20390.06|20459.27|20379.27|20470.06|20390.06|20458.59|20378.59|10
1738753440000|2025-02-05 11:04:00|20459.1|20379.1|20454.63|20374.63|20459.2|20379.2|20454.63|20374.63|10
1738753450000|2025-02-05 11:04:10|20454.48|20374.48|20452.63|20372.63|20454.48|20374.48|20452.35|20372.35|10
1738753460000|2025-02-05 11:04:20|20452.42|20372.42|20457.52|20377.52|20457.83|20377.83|20452.42|20372.42|9
1738753470000|2025-02-05 11:04:30|20457.49|20377.49|20452.76|20372.76|20457.49|20377.49|20452.76|20372.76|10
1738753480000|2025-02-05 11:04:40|20452.64|20372.64|20453.12|20373.12|20453.12|20373.12|20451.53|20371.53|10
1738753490000|2025-02-05 11:04:50|20452.14|20372.14|20448.96|20368.96|20452.66|20372.66|20448.96|20368.96|10
1738753500000|2025-02-05 11:05:00|20449.11|20369.11|20441.63|20361.63|20449.17|20369.17|20441.63|20361.63|10
1738753510000|2025-02-05 11:05:10|20441.07|20361.07|20444.64|20364.64|20444.71|20364.71|20441.07|20361.07|10
1738753520000|2025-02-05 11:05:20|20444.61|20364.61|20445.47|20365.47|20446.15|20366.15|20444.28|20364.28|10
1738753530000|2025-02-05 11:05:30|20445.24|20365.24|20443.61|20363.61|20445.24|20365.24|20442.59|20362.59|9
1738753540000|2025-02-05 11:05:40|20444.07|20364.07|20445.55|20365.55|20445.55|20365.55|20443.85|20363.85|10
1738753550000|2025-02-05 11:05:50|20445.57|20365.57|20445.68|20365.68|20445.68|20365.68|20445.25|20365.25|10
1738753560000|2025-02-05 11:06:00|20445.74|20365.74|20454.38|20374.38|20454.39|20374.39|20445.74|20365.74|10
1738753570000|2025-02-05 11:06:10|20455.13|20375.13|20455.51|20375.51|20456.05|20376.05|20455.13|20375.13|10
1738753580000|2025-02-05 11:06:20|20455.48|20375.48|20455.09|20375.09|20455.48|20375.48|20454.29|20374.29|10
1738753590000|2025-02-05 11:06:30|20455.6|20375.6|20457.59|20377.59|20457.59|20377.59|20455.32|20375.32|9
1738753600000|2025-02-05 11:06:40|20457.77|20377.77|20463.24|20383.24|20463.24|20383.24|20457.77|20377.77|10
1738753610000|2025-02-05 11:06:50|20463.56|20383.56|20467.38|20387.38|20467.42|20387.42|20463.56|20383.56|10
1738753620000|2025-02-05 11:07:00|20464.58|20384.58|20467.62|20387.62|20467.62|20387.62|20464.58|20384.58|10
1738753630000|2025-02-05 11:07:10|20467.37|20387.37|20471.02|20391.02|20471.02|20391.02|20467.37|20387.37|10
1738753640000|2025-02-05 11:07:20|20471.33|20391.33|20472.29|20392.29|20472.29|20392.29|20471|20391|10
1738753650000|2025-02-05 11:07:30|20472.31|20392.31|20474.32|20394.32|20474.32|20394.32|20472.31|20392.31|10
1738753660000|2025-02-05 11:07:40|20474.35|20394.35|20474.95|20394.95|20475.61|20395.61|20474.35|20394.35|10
1738753670000|2025-02-05 11:07:50|20475.01|20395.01|20475.52|20395.52|20475.52|20395.52|20475.01|20395.01|10
1738753680000|2025-02-05 11:08:00|20475.87|20395.87|20480.61|20400.61|20480.75|20400.75|20475.87|20395.87|10
1738753690000|2025-02-05 11:08:10|20483.46|20403.46|20483.67|20403.67|20484.25|20404.25|20483.34|20403.34|10
1738753700000|2025-02-05 11:08:20|20486.72|20406.72|20501.03|20421.03|20501.03|20421.03|20486.72|20406.72|10
1738753710000|2025-02-05 11:08:30|20502.91|20422.91|20510.09|20430.09|20510.4|20430.4|20502.91|20422.91|10
1738753720000|2025-02-05 11:08:40|20510.1|20430.1|20510.87|20430.87|20510.87|20430.87|20509.6|20429.6|10
1738753730000|2025-02-05 11:08:50|20510.91|20430.91|20513.92|20433.92|20514.51|20434.51|20510.91|20430.91|10
1738753740000|2025-02-05 11:09:00|20513.93|20433.93|20513.84|20433.84|20514.27|20434.27|20513.28|20433.28|10
1738753750000|2025-02-05 11:09:10|20514.01|20434.01|20510.36|20430.36|20514.01|20434.01|20510.28|20430.28|10
1738753760000|2025-02-05 11:09:20|20509.88|20429.88|20509.08|20429.08|20510.09|20430.09|20509.08|20429.08|10
1738753770000|2025-02-05 11:09:30|20509.11|20429.11|20508.21|20428.21|20509.12|20429.12|20508.07|20428.07|10
1738753780000|2025-02-05 11:09:40|20508.76|20428.76|20508.45|20428.45|20509.24|20429.24|20508.45|20428.45|10
1738753790000|2025-02-05 11:09:50|20508.33|20428.33|20514.22|20434.22|20514.22|20434.22|20508.15|20428.15|10
1738753800000|2025-02-05 11:10:00|20515.35|20435.35|20521.65|20441.65|20521.82|20441.82|20515.35|20435.35|10
1738753810000|2025-02-05 11:10:10|20522.05|20442.05|20527.29|20447.29|20527.31|20447.31|20522.05|20442.05|10
1738753820000|2025-02-05 11:10:20|20526.17|20446.17|20525.69|20445.69|20526.63|20446.63|20525.69|20445.69|10
1738753830000|2025-02-05 11:10:30|20525.21|20445.21|20524.25|20444.25|20525.21|20445.21|20523.83|20443.83|9
1738753840000|2025-02-05 11:10:40|20524.68|20444.68|20529.14|20449.14|20529.72|20449.72|20524.68|20444.68|9
1738753850000|2025-02-05 11:10:50|20528.91|20448.91|20521.44|20441.44|20528.91|20448.91|20521.44|20441.44|10
1738753860000|2025-02-05 11:11:00|20520.9|20440.9|20521.4|20441.4|20521.4|20441.4|20520.03|20440.03|10
1738753870000|2025-02-05 11:11:10|20521.49|20441.49|20520.08|20440.08|20521.89|20441.89|20519.62|20439.62|10
1738753880000|2025-02-05 11:11:20|20520.16|20440.16|20515.6|20435.6|20520.16|20440.16|20515.6|20435.6|10
1738753890000|2025-02-05 11:11:30|20515.18|20435.18|20514.79|20434.79|20515.53|20435.53|20514.79|20434.79|10
1738753900000|2025-02-05 11:11:40|20513.79|20433.79|20513.1|20433.1|20513.79|20433.79|20513.09|20433.09|9
1738753910000|2025-02-05 11:11:50|20512.98|20432.98|20510.86|20430.86|20512.98|20432.98|20510.46|20430.46|9
1738753920000|2025-02-05 11:12:00|20512.2|20432.2|20509.91|20429.91|20512.2|20432.2|20509.8|20429.8|10
1738753930000|2025-02-05 11:12:10|20509.32|20429.32|20508.87|20428.87|20509.33|20429.33|20508.81|20428.81|10
1738753940000|2025-02-05 11:12:20|20508.42|20428.42|20506.9|20426.9|20509.22|20429.22|20506.03|20426.03|10
1738753950000|2025-02-05 11:12:30|20506.98|20426.98|20507.97|20427.97|20508.09|20428.09|20506.93|20426.93|10
1738753960000|2025-02-05 11:12:40|20508.28|20428.28|20507.41|20427.41|20508.3|20428.3|20507.39|20427.39|10
1738753970000|2025-02-05 11:12:50|20507.42|20427.42|20506.19|20426.19|20507.42|20427.42|20505.93|20425.93|10
1738753980000|2025-02-05 11:13:00|20505.84|20425.84|20505.43|20425.43|20506.87|20426.87|20505.3|20425.3|10
1738753990000|2025-02-05 11:13:10|20505.42|20425.42|20506.4|20426.4|20506.4|20426.4|20505.32|20425.32|10
1738754000000|2025-02-05 11:13:20|20506.6|20426.6|20507.62|20427.62|20507.62|20427.62|20506.6|20426.6|10
1738754010000|2025-02-05 11:13:30|20507.89|20427.89|20504.67|20424.67|20508.03|20428.03|20504.67|20424.67|9
1738754020000|2025-02-05 11:13:40|20504.65|20424.65|20505.17|20425.17|20505.17|20425.17|20504.48|20424.48|10
1738754030000|2025-02-05 11:13:50|20505.69|20425.69|20507.35|20427.35|20507.4|20427.4|20505.69|20425.69|10
1738754040000|2025-02-05 11:14:00|20508.01|20428.01|20509.5|20429.5|20510|20430|20508.01|20428.01|9
1738754050000|2025-02-05 11:14:10|20509.34|20429.34|20512.53|20432.53|20512.53|20432.53|20509.34|20429.34|10
1738754060000|2025-02-05 11:14:20|20512.88|20432.88|20515.53|20435.53|20515.53|20435.53|20512.88|20432.88|10
1738754070000|2025-02-05 11:14:30|20515.49|20435.49|20515.1|20435.1|20517.14|20437.14|20515.1|20435.1|10
1738754080000|2025-02-05 11:14:40|20514.92|20434.92|20518.95|20438.95|20518.95|20438.95|20514.92|20434.92|10
1738754090000|2025-02-05 11:14:50|20518.9|20438.9|20520.26|20440.26|20520.26|20440.26|20518.79|20438.79|10
1738754100000|2025-02-05 11:15:00|20520.37|20440.37|20521.65|20441.65|20522.01|20442.01|20519.41|20439.41|10
1738754110000|2025-02-05 11:15:10|20521.2|20441.2|20520.95|20440.95|20521.2|20441.2|20520.7|20440.7|10
1738754120000|2025-02-05 11:15:20|20521|20441|20521.41|20441.41|20521.56|20441.56|20520.4|20440.4|10
1738754130000|2025-02-05 11:15:30|20521.46|20441.46|20524.81|20444.81|20524.81|20444.81|20521.46|20441.46|10
1738754140000|2025-02-05 11:15:40|20525.68|20445.68|20525.63|20445.63|20526.52|20446.52|20524.62|20444.62|9
1738754150000|2025-02-05 11:15:50|20526.12|20446.12|20524.64|20444.64|20526.12|20446.12|20524.64|20444.64|10
1738754160000|2025-02-05 11:16:00|20524.11|20444.11|20523.3|20443.3|20524.11|20444.11|20521.58|20441.58|9
1738754170000|2025-02-05 11:16:10|20524.13|20444.13|20526.73|20446.73|20526.73|20446.73|20524.13|20444.13|10
1738754180000|2025-02-05 11:16:20|20527.56|20447.56|20532.86|20452.86|20532.93|20452.93|20527.56|20447.56|10
1738754190000|2025-02-05 11:16:30|20533.47|20453.47|20534.46|20454.46|20534.98|20454.98|20533.47|20453.47|10
1738754200000|2025-02-05 11:16:40|20535.07|20455.07|20536.13|20456.13|20536.13|20456.13|20535.07|20455.07|9
1738754210000|2025-02-05 11:16:50|20536.93|20456.93|20543.12|20463.12|20543.12|20463.12|20536.93|20456.93|10
1738754220000|2025-02-05 11:17:00|20544.38|20464.38|20556.19|20476.19|20556.19|20476.19|20544.38|20464.38|10
1738754230000|2025-02-05 11:17:10|20559.42|20479.42|20558.21|20478.21|20562.02|20482.02|20558.21|20478.21|10
1738754240000|2025-02-05 11:17:20|20557.21|20477.21|20570.59|20490.59|20570.59|20490.59|20556.7|20476.7|10
1738754250000|2025-02-05 11:17:30|20570.15|20490.15|20569.63|20489.63|20570.61|20490.61|20569.63|20489.63|10
1738754260000|2025-02-05 11:17:40|20569.27|20489.27|20573.53|20493.53|20573.53|20493.53|20569.27|20489.27|10
1738754270000|2025-02-05 11:17:50|20574.02|20494.02|20583.7|20503.7|20584.16|20504.16|20574.02|20494.02|10
1738754280000|2025-02-05 11:18:00|20583.83|20503.83|20582.74|20502.74|20583.84|20503.84|20582.74|20502.74|10
1738754290000|2025-02-05 11:18:10|20582.13|20502.13|20582.11|20502.11|20582.61|20502.61|20580.73|20500.73|10
1738754300000|2025-02-05 11:18:20|20581.67|20501.67|20592.35|20512.35|20592.35|20512.35|20581.67|20501.67|9
1738754310000|2025-02-05 11:18:30|20591.91|20511.91|20599.78|20519.78|20599.78|20519.78|20591.91|20511.91|10
1738754320000|2025-02-05 11:18:40|20599.33|20519.33|20602.12|20522.12|20602.12|20522.12|20599.33|20519.33|10
1738754330000|2025-02-05 11:18:50|20602.16|20522.16|20603.65|20523.65|20606.67|20526.67|20602.16|20522.16|10
1738754340000|2025-02-05 11:19:00|20603.4|20523.4|20602.81|20522.81|20604.16|20524.16|20602.81|20522.81|10
1738754350000|2025-02-05 11:19:10|20601.43|20521.43|20596.61|20516.61|20601.43|20521.43|20596.48|20516.48|10
1738754360000|2025-02-05 11:19:20|20596.62|20516.62|20601.16|20521.16|20601.16|20521.16|20596.62|20516.62|10
1738754370000|2025-02-05 11:19:30|20602.8|20522.8|20607.55|20527.55|20607.68|20527.68|20602.8|20522.8|10
1738754380000|2025-02-05 11:19:40|20607.8|20527.8|20603.99|20523.99|20607.96|20527.96|20603.99|20523.99|10
1738754390000|2025-02-05 11:19:50|20603.68|20523.68|20599.57|20519.57|20603.68|20523.68|20599.37|20519.37|9
1738754400000|2025-02-05 11:20:00|20599.63|20519.63|20591.97|20511.97|20599.95|20519.95|20591.97|20511.97|10
1738754410000|2025-02-05 11:20:10|20590.72|20510.72|20589.3|20509.3|20591.63|20511.63|20589.24|20509.24|10
1738754420000|2025-02-05 11:20:20|20589.02|20509.02|20592.44|20512.44|20592.44|20512.44|20589.02|20509.02|9
1738754430000|2025-02-05 11:20:30|20592.86|20512.86|20584.02|20504.02|20592.86|20512.86|20584.02|20504.02|10
1738754440000|2025-02-05 11:20:40|20583.03|20503.03|20581.67|20501.67|20583.03|20503.03|20578.83|20498.83|10
1738754450000|2025-02-05 11:20:50|20581.15|20501.15|20581.99|20501.99|20582.24|20502.24|20580.73|20500.73|9
1738754460000|2025-02-05 11:21:00|20582.29|20502.29|20580.84|20500.84|20583.47|20503.47|20580.84|20500.84|10
1738754470000|2025-02-05 11:21:10|20578.91|20498.91|20572.09|20492.09|20578.91|20498.91|20572.09|20492.09|10
1738754480000|2025-02-05 11:21:20|20570.94|20490.94|20573.94|20493.94|20573.94|20493.94|20570.6|20490.6|10
1738754490000|2025-02-05 11:21:30|20573.91|20493.91|20573.03|20493.03|20574.71|20494.71|20572.87|20492.87|10
1738754500000|2025-02-05 11:21:40|20572.54|20492.54|20569|20489|20572.54|20492.54|20568.63|20488.63|10
1738754510000|2025-02-05 11:21:50|20569.05|20489.05|20569.4|20489.4|20569.4|20489.4|20569.04|20489.04|9
1738754520000|2025-02-05 11:22:00|20569.33|20489.33|20570.34|20490.34|20570.34|20490.34|20569.25|20489.25|10
1738754530000|2025-02-05 11:22:10|20569.72|20489.72|20566.7|20486.7|20569.72|20489.72|20565.9|20485.9|10
1738754540000|2025-02-05 11:22:20|20566.57|20486.57|20567.89|20487.89|20567.89|20487.89|20565.14|20485.14|9
1738754550000|2025-02-05 11:22:30|20568.3|20488.3|20572.01|20492.01|20572.01|20492.01|20568.3|20488.3|10
1738754560000|2025-02-05 11:22:40|20572.56|20492.56|20572.84|20492.84|20572.98|20492.98|20572.47|20492.47|10
1738754570000|2025-02-05 11:22:50|20572.85|20492.85|20571.9|20491.9|20572.85|20492.85|20571.57|20491.57|10
1738754580000|2025-02-05 11:23:00|20571.17|20491.17|20569.07|20489.07|20571.17|20491.17|20569.07|20489.07|10
1738754590000|2025-02-05 11:23:10|20568.87|20488.87|20569.02|20489.02|20569.02|20489.02|20568.65|20488.65|10
1738754600000|2025-02-05 11:23:20|20569.22|20489.22|20566.15|20486.15|20569.22|20489.22|20566.15|20486.15|10
1738754610000|2025-02-05 11:23:30|20566.08|20486.08|20559.8|20479.8|20566.08|20486.08|20559.8|20479.8|10
1738754620000|2025-02-05 11:23:40|20559.51|20479.51|20558.73|20478.73|20559.83|20479.83|20558.69|20478.69|9
1738754630000|2025-02-05 11:23:50|20558.3|20478.3|20557.07|20477.07|20558.3|20478.3|20556.71|20476.71|10
1738754640000|2025-02-05 11:24:00|20557.2|20477.2|20554.84|20474.84|20557.2|20477.2|20554.38|20474.38|9
1738754650000|2025-02-05 11:24:10|20554.78|20474.78|20551.32|20471.32|20554.78|20474.78|20551.3|20471.3|10
1738754660000|2025-02-05 11:24:20|20551.13|20471.13|20548.2|20468.2|20551.13|20471.13|20547.49|20467.49|10
1738754670000|2025-02-05 11:24:30|20545.13|20465.13|20540.61|20460.61|20546.1|20466.1|20540.61|20460.61|10
1738754680000|2025-02-05 11:24:40|20535.9|20455.9|20536.24|20456.24|20536.73|20456.73|20535.9|20455.9|10
1738754690000|2025-02-05 11:24:50|20536.33|20456.33|20536.03|20456.03|20536.96|20456.96|20535.83|20455.83|10
1738754700000|2025-02-05 11:25:00|20536.27|20456.27|20532.14|20452.14|20536.27|20456.27|20532.14|20452.14|10
1738754710000|2025-02-05 11:25:10|20531.77|20451.77|20531.98|20451.98|20532.51|20452.51|20531.67|20451.67|9
1738754720000|2025-02-05 11:25:20|20532.04|20452.04|20533.56|20453.56|20533.56|20453.56|20532.04|20452.04|10
1738754730000|2025-02-05 11:25:30|20533.76|20453.76|20535.38|20455.38|20535.38|20455.38|20533.76|20453.76|10
1738754740000|2025-02-05 11:25:40|20535.4|20455.4|20535.15|20455.15|20535.53|20455.53|20535.09|20455.09|10
1738754750000|2025-02-05 11:25:50|20534.61|20454.61|20533.16|20453.16|20534.61|20454.61|20532.62|20452.62|10
1738754760000|2025-02-05 11:26:00|20533.22|20453.22|20532.97|20452.97|20533.67|20453.67|20532.97|20452.97|10
1738754770000|2025-02-05 11:26:10|20532.9|20452.9|20531.51|20451.51|20532.9|20452.9|20531.51|20451.51|10
1738754780000|2025-02-05 11:26:20|20531.19|20451.19|20529.83|20449.83|20531.19|20451.19|20529.71|20449.71|10
1738754790000|2025-02-05 11:26:30|20535.43|20455.43|20536.07|20456.07|20536.64|20456.64|20535.43|20455.43|10
1738754800000|2025-02-05 11:26:40|20536.21|20456.21|20536.35|20456.35|20536.72|20456.72|20536.21|20456.21|9
1738754810000|2025-02-05 11:26:50|20536.24|20456.24|20536.14|20456.14|20536.24|20456.24|20535.75|20455.75|10
1738754820000|2025-02-05 11:27:00|20536.31|20456.31|20533.03|20453.03|20536.42|20456.42|20533.03|20453.03|10
1738754830000|2025-02-05 11:27:10|20524.17|20444.17|20519.29|20439.29|20524.17|20444.17|20519.05|20439.05|10
1738754840000|2025-02-05 11:27:20|20519.27|20439.27|20519.9|20439.9|20520.03|20440.03|20519.27|20439.27|10
1738754850000|2025-02-05 11:27:30|20519.84|20439.84|20520.43|20440.43|20520.43|20440.43|20519.34|20439.34|10
1738754860000|2025-02-05 11:27:40|20520.29|20440.29|20520.73|20440.73|20520.73|20440.73|20519.93|20439.93|10
1738754870000|2025-02-05 11:27:50|20520.52|20440.52|20516.74|20436.74|20520.93|20440.93|20516.49|20436.49|10
1738754880000|2025-02-05 11:28:00|20516.73|20436.73|20510.12|20430.12|20516.73|20436.73|20510.12|20430.12|10
1738754890000|2025-02-05 11:28:10|20510.13|20430.13|20510.03|20430.03|20510.16|20430.16|20509.57|20429.57|9
1738754900000|2025-02-05 11:28:20|20510.06|20430.06|20511.05|20431.05|20511.05|20431.05|20509.63|20429.63|9
1738754910000|2025-02-05 11:28:30|20511.06|20431.06|20510.16|20430.16|20512.06|20432.06|20510.16|20430.16|8
1738754920000|2025-02-05 11:28:40|20510.15|20430.15|20510.29|20430.29|20510.37|20430.37|20509.57|20429.57|10
1738754930000|2025-02-05 11:28:50|20510.14|20430.14|20508.26|20428.26|20510.14|20430.14|20508.26|20428.26|9
1738754940000|2025-02-05 11:29:00|20507.2|20427.2|20507.05|20427.05|20507.2|20427.2|20505.8|20425.8|10
1738754950000|2025-02-05 11:29:10|20507.07|20427.07|20506.03|20426.03|20507.07|20427.07|20506.03|20426.03|9
1738754960000|2025-02-05 11:29:20|20505.32|20425.32|20504.28|20424.28|20505.54|20425.54|20504.03|20424.03|10
1738754970000|2025-02-05 11:29:30|20504.13|20424.13|20501.61|20421.61|20504.13|20424.13|20501.39|20421.39|10
1738754980000|2025-02-05 11:29:40|20501.7|20421.7|20501.59|20421.59|20501.7|20421.7|20501.09|20421.09|10
1738754990000|2025-02-05 11:29:50|20501.63|20421.63|20500.86|20420.86|20501.63|20421.63|20500.79|20420.79|9
1738755000000|2025-02-05 11:30:00|20501.16|20421.16|20501.71|20421.71|20501.97|20421.97|20500.59|20420.59|9
1738755010000|2025-02-05 11:30:10|20501.08|20421.08|20500.88|20420.88|20501.51|20421.51|20500.88|20420.88|10
1738755020000|2025-02-05 11:30:20|20500.17|20420.17|20499.86|20419.86|20500.17|20420.17|20492.78|20412.78|10
1738755030000|2025-02-05 11:30:30|20499.94|20419.94|20496.45|20416.45|20499.94|20419.94|20496.45|20416.45|10
1738755040000|2025-02-05 11:30:40|20495.85|20415.85|20491.37|20411.37|20495.99|20415.99|20491.37|20411.37|10
1738755050000|2025-02-05 11:30:50|20491.36|20411.36|20496.31|20416.31|20496.42|20416.42|20491.36|20411.36|10
1738755060000|2025-02-05 11:31:00|20496.86|20416.86|20503.03|20423.03|20503.03|20423.03|20496.86|20416.86|10
1738755070000|2025-02-05 11:31:10|20503.22|20423.22|20506.1|20426.1|20506.1|20426.1|20503.22|20423.22|10
1738755080000|2025-02-05 11:31:20|20506.98|20426.98|20518.33|20438.33|20518.33|20438.33|20506.98|20426.98|10
1738755090000|2025-02-05 11:31:30|20518.35|20438.35|20519.95|20439.95|20519.95|20439.95|20517.74|20437.74|10
1738755100000|2025-02-05 11:31:40|20520.06|20440.06|20521.48|20441.48|20522.2|20442.2|20520.06|20440.06|10
1738755110000|2025-02-05 11:31:50|20521.5|20441.5|20520.46|20440.46|20521.83|20441.83|20520.46|20440.46|10
1738755120000|2025-02-05 11:32:00|20520.26|20440.26|20519.8|20439.8|20520.36|20440.36|20519.69|20439.69|10
1738755130000|2025-02-05 11:32:10|20518.78|20438.78|20523.82|20443.82|20523.82|20443.82|20518.44|20438.44|10
1738755140000|2025-02-05 11:32:20|20524.03|20444.03|20528.23|20448.23|20528.23|20448.23|20524.03|20444.03|10
1738755150000|2025-02-05 11:32:30|20529.06|20449.06|20533.88|20453.88|20533.88|20453.88|20529.06|20449.06|10
1738755160000|2025-02-05 11:32:40|20534.82|20454.82|20533.96|20453.96|20534.82|20454.82|20533.96|20453.96|10
1738755170000|2025-02-05 11:32:50|20533.65|20453.65|20535.15|20455.15|20535.15|20455.15|20533.37|20453.37|9
1738755180000|2025-02-05 11:33:00|20535.52|20455.52|20536.18|20456.18|20536.18|20456.18|20533.45|20453.45|10
1738755190000|2025-02-05 11:33:10|20536.09|20456.09|20533.33|20453.33|20536.11|20456.11|20533.33|20453.33|9
1738755200000|2025-02-05 11:33:20|20533.28|20453.28|20532.4|20452.4|20533.28|20453.28|20531.4|20451.4|9
1738755210000|2025-02-05 11:33:30|20532.11|20452.11|20530.59|20450.59|20532.47|20452.47|20530.59|20450.59|10
1738755220000|2025-02-05 11:33:40|20530.03|20450.03|20532.08|20452.08|20532.38|20452.38|20529.66|20449.66|10
1738755230000|2025-02-05 11:33:50|20532.59|20452.59|20532|20452|20532.83|20452.83|20532|20452|10
1738755240000|2025-02-05 11:34:00|20532.27|20452.27|20535.12|20455.12|20535.12|20455.12|20532.12|20452.12|10
1738755250000|2025-02-05 11:34:10|20535.35|20455.35|20535.29|20455.29|20535.41|20455.41|20534.61|20454.61|9
1738755260000|2025-02-05 11:34:20|20535.3|20455.3|20532.77|20452.77|20536.02|20456.02|20532.77|20452.77|10
1738755270000|2025-02-05 11:34:30|20532.95|20452.95|20536.59|20456.59|20537.21|20457.21|20532.95|20452.95|10
1738755280000|2025-02-05 11:34:40|20536.9|20456.9|20539.62|20459.62|20539.71|20459.71|20536.9|20456.9|10
1738755290000|2025-02-05 11:34:50|20539.66|20459.66|20542.04|20462.04|20542.04|20462.04|20539.66|20459.66|9
1738755300000|2025-02-05 11:35:00|20542.18|20462.18|20539.66|20459.66|20542.18|20462.18|20538.74|20458.74|10
1738755310000|2025-02-05 11:35:10|20539.58|20459.58|20537.21|20457.21|20539.62|20459.62|20537.19|20457.19|9
1738755320000|2025-02-05 11:35:20|20537.26|20457.26|20537.14|20457.14|20537.26|20457.26|20536.47|20456.47|10
1738755330000|2025-02-05 11:35:30|20536.73|20456.73|20532.14|20452.14|20536.73|20456.73|20531.82|20451.82|10
1738755340000|2025-02-05 11:35:40|20532.2|20452.2|20532.74|20452.74|20532.74|20452.74|20531.88|20451.88|10
1738755350000|2025-02-05 11:35:50|20532.75|20452.75|20532.93|20452.93|20533.12|20453.12|20531.82|20451.82|10
1738755360000|2025-02-05 11:36:00|20532.79|20452.79|20528.98|20448.98|20532.79|20452.79|20528.92|20448.92|10
1738755370000|2025-02-05 11:36:10|20530|20450|20532.53|20452.53|20532.53|20452.53|20529.98|20449.98|10
1738755380000|2025-02-05 11:36:20|20532.51|20452.51|20537.56|20457.56|20537.56|20457.56|20532.51|20452.51|10
1738755390000|2025-02-05 11:36:30|20537.65|20457.65|20533.64|20453.64|20537.65|20457.65|20533.64|20453.64|10
1738755400000|2025-02-05 11:36:40|20532.76|20452.76|20533.42|20453.42|20533.75|20453.75|20532.76|20452.76|10
1738755410000|2025-02-05 11:36:50|20532.99|20452.99|20535.98|20455.98|20535.98|20455.98|20532.99|20452.99|10
1738755420000|2025-02-05 11:37:00|20536.28|20456.28|20532.58|20452.58|20536.28|20456.28|20532.58|20452.58|10
1738755430000|2025-02-05 11:37:10|20531.86|20451.86|20531.31|20451.31|20532.08|20452.08|20531.31|20451.31|9
1738755440000|2025-02-05 11:37:20|20530.67|20450.67|20524.97|20444.97|20530.67|20450.67|20524.53|20444.53|10
1738755450000|2025-02-05 11:37:30|20524.99|20444.99|20523.73|20443.73|20525.49|20445.49|20523.22|20443.22|9
1738755460000|2025-02-05 11:37:40|20523.88|20443.88|20522.4|20442.4|20523.88|20443.88|20522.38|20442.38|10
1738755470000|2025-02-05 11:37:50|20522.25|20442.25|20520.94|20440.94|20522.35|20442.35|20520.94|20440.94|10
1738755480000|2025-02-05 11:38:00|20519.69|20439.69|20516.12|20436.12|20519.69|20439.69|20516.12|20436.12|10
1738755490000|2025-02-05 11:38:10|20516.13|20436.13|20511.92|20431.92|20516.13|20436.13|20511.5|20431.5|10
1738755500000|2025-02-05 11:38:20|20512.32|20432.32|20512.68|20432.68|20512.75|20432.75|20512.02|20432.02|10
1738755510000|2025-02-05 11:38:30|20512.67|20432.67|20511.1|20431.1|20512.67|20432.67|20511.01|20431.01|9
1738755520000|2025-02-05 11:38:40|20510.79|20430.79|20510.07|20430.07|20510.84|20430.84|20510.07|20430.07|10
1738755530000|2025-02-05 11:38:50|20510.06|20430.06|20509.77|20429.77|20510.87|20430.87|20509.77|20429.77|10
1738755540000|2025-02-05 11:39:00|20509.93|20429.93|20509.29|20429.29|20509.93|20429.93|20509.1|20429.1|10
1738755550000|2025-02-05 11:39:10|20509.12|20429.12|20504.24|20424.24|20509.13|20429.13|20504.14|20424.14|10
1738755560000|2025-02-05 11:39:20|20503.69|20423.69|20504.28|20424.28|20504.28|20424.28|20503.12|20423.12|10
1738755570000|2025-02-05 11:39:30|20504.3|20424.3|20506.04|20426.04|20506.7|20426.7|20504.01|20424.01|10
1738755580000|2025-02-05 11:39:40|20506.69|20426.69|20506.45|20426.45|20506.69|20426.69|20505.69|20425.69|9
1738755590000|2025-02-05 11:39:50|20506.47|20426.47|20506.94|20426.94|20507.09|20427.09|20506.45|20426.45|8
1738755600000|2025-02-05 11:40:00|20507.17|20427.17|20492.71|20412.71|20508.04|20428.04|20491.94|20411.94|10
1738755610000|2025-02-05 11:40:10|20492.68|20412.68|20495.22|20415.22|20495.22|20415.22|20492.58|20412.58|10
1738755620000|2025-02-05 11:40:20|20495.48|20415.48|20496.38|20416.38|20496.38|20416.38|20495.27|20415.27|10
1738755630000|2025-02-05 11:40:30|20496.27|20416.27|20497.77|20417.77|20498.54|20418.54|20496.27|20416.27|9
1738755640000|2025-02-05 11:40:40|20496.06|20416.06|20494.61|20414.61|20496.06|20416.06|20494.51|20414.51|10
1738755650000|2025-02-05 11:40:50|20494.59|20414.59|20495.96|20415.96|20495.98|20415.98|20494.59|20414.59|10
1738755660000|2025-02-05 11:41:00|20496.05|20416.05|20495.92|20415.92|20496.05|20416.05|20495.28|20415.28|9
1738755670000|2025-02-05 11:41:10|20495.96|20415.96|20500.65|20420.65|20500.65|20420.65|20495.96|20415.96|10
1738755680000|2025-02-05 11:41:20|20501.1|20421.1|20504.69|20424.69|20504.69|20424.69|20501.1|20421.1|10
1738755690000|2025-02-05 11:41:30|20504.56|20424.56|20504.25|20424.25|20504.68|20424.68|20504.16|20424.16|10
1738755700000|2025-02-05 11:41:40|20503.76|20423.76|20502.47|20422.47|20503.76|20423.76|20502.47|20422.47|9
1738755710000|2025-02-05 11:41:50|20502.45|20422.45|20504.75|20424.75|20504.75|20424.75|20502.15|20422.15|10
1738755720000|2025-02-05 11:42:00|20504.77|20424.77|20508.37|20428.37|20508.37|20428.37|20504.77|20424.77|10
1738755730000|2025-02-05 11:42:10|20509.68|20429.68|20513.09|20433.09|20513.09|20433.09|20509.68|20429.68|10
1738755740000|2025-02-05 11:42:20|20513.04|20433.04|20512.88|20432.88|20513.29|20433.29|20512.88|20432.88|10
1738755750000|2025-02-05 11:42:30|20512.29|20432.29|20511.02|20431.02|20512.29|20432.29|20510.62|20430.62|9
1738755760000|2025-02-05 11:42:40|20510.85|20430.85|20509.78|20429.78|20510.9|20430.9|20509.61|20429.61|9
1738755770000|2025-02-05 11:42:50|20509.67|20429.67|20510.37|20430.37|20510.74|20430.74|20509.41|20429.41|9
1738755780000|2025-02-05 11:43:00|20510.34|20430.34|20516.25|20436.25|20516.25|20436.25|20510.34|20430.34|10
1738755790000|2025-02-05 11:43:10|20517.92|20437.92|20521.03|20441.03|20521.03|20441.03|20517.92|20437.92|10
1738755800000|2025-02-05 11:43:20|20521.13|20441.13|20525.17|20445.17|20526.26|20446.26|20521.13|20441.13|10
1738755810000|2025-02-05 11:43:30|20524.8|20444.8|20526.22|20446.22|20526.22|20446.22|20524.63|20444.63|10
1738755820000|2025-02-05 11:43:40|20525.43|20445.43|20524.77|20444.77|20526.4|20446.4|20524.77|20444.77|10
1738755830000|2025-02-05 11:43:50|20524.85|20444.85|20524.06|20444.06|20524.86|20444.86|20523.62|20443.62|10
1738755840000|2025-02-05 11:44:00|20523.74|20443.74|20523.45|20443.45|20523.79|20443.79|20523.39|20443.39|10
1738755850000|2025-02-05 11:44:10|20523.5|20443.5|20535.85|20455.85|20536.08|20456.08|20523.44|20443.44|9
1738755860000|2025-02-05 11:44:20|20536.19|20456.19|20537.14|20457.14|20537.5|20457.5|20536.19|20456.19|10
1738755870000|2025-02-05 11:44:30|20543.91|20463.91|20532.96|20452.96|20543.91|20463.91|20532.76|20452.76|10
1738755880000|2025-02-05 11:44:40|20532.1|20452.1|20532.27|20452.27|20532.58|20452.58|20532.1|20452.1|9
1738755890000|2025-02-05 11:44:50|20531.22|20451.22|20530.49|20450.49|20531.66|20451.66|20530.48|20450.48|10
1738755900000|2025-02-05 11:45:00|20530.48|20450.48|20531.59|20451.59|20531.59|20451.59|20530.26|20450.26|10
1738755910000|2025-02-05 11:45:10|20531.81|20451.81|20537.18|20457.18|20537.18|20457.18|20531.81|20451.81|10
1738755920000|2025-02-05 11:45:20|20537.58|20457.58|20537.76|20457.76|20537.76|20457.76|20537.58|20457.58|9
1738755930000|2025-02-05 11:45:30|20537.87|20457.87|20539.17|20459.17|20539.17|20459.17|20537.45|20457.45|10
1738755940000|2025-02-05 11:45:40|20538.76|20458.76|20538.78|20458.78|20538.78|20458.78|20537.43|20457.43|10
1738755950000|2025-02-05 11:45:50|20539.21|20459.21|20548.18|20468.18|20548.18|20468.18|20538.28|20458.28|10
1738755960000|2025-02-05 11:46:00|20548.75|20468.75|20549.87|20469.87|20550.05|20470.05|20548.75|20468.75|10
1738755970000|2025-02-05 11:46:10|20550.43|20470.43|20551.64|20471.64|20551.68|20471.68|20550.43|20470.43|10
1738755980000|2025-02-05 11:46:20|20551.96|20471.96|20550.41|20470.41|20551.96|20471.96|20550.41|20470.41|9
1738755990000|2025-02-05 11:46:30|20549.95|20469.95|20547.74|20467.74|20549.95|20469.95|20547.73|20467.73|10
1738756000000|2025-02-05 11:46:40|20547.92|20467.92|20547.17|20467.17|20548.63|20468.63|20547.17|20467.17|8
1738756010000|2025-02-05 11:46:50|20547.16|20467.16|20537.41|20457.41|20547.19|20467.19|20537.36|20457.36|10
1738756020000|2025-02-05 11:47:00|20537.3|20457.3|20535.32|20455.32|20537.3|20457.3|20534.44|20454.44|10
1738756030000|2025-02-05 11:47:10|20535.57|20455.57|20544.22|20464.22|20544.22|20464.22|20534.23|20454.23|9
1738756040000|2025-02-05 11:47:20|20544.33|20464.33|20543.36|20463.36|20544.33|20464.33|20542.46|20462.46|10
1738756050000|2025-02-05 11:47:30|20543.44|20463.44|20529.67|20449.67|20543.44|20463.44|20529.67|20449.67|10
1738756060000|2025-02-05 11:47:40|20528.86|20448.86|20527.56|20447.56|20528.86|20448.86|20527.56|20447.56|10
1738756070000|2025-02-05 11:47:50|20526.99|20446.99|20526.47|20446.47|20526.99|20446.99|20526.25|20446.25|8
1738756080000|2025-02-05 11:48:00|20526.42|20446.42|20530.7|20450.7|20530.7|20450.7|20526.29|20446.29|10
1738756090000|2025-02-05 11:48:10|20530.79|20450.79|20529.75|20449.75|20530.79|20450.79|20529.41|20449.41|10
1738756100000|2025-02-05 11:48:20|20530.06|20450.06|20536.18|20456.18|20536.18|20456.18|20530.06|20450.06|10
1738756110000|2025-02-05 11:48:30|20536.57|20456.57|20544.33|20464.33|20544.33|20464.33|20536.57|20456.57|10
1738756120000|2025-02-05 11:48:40|20544.71|20464.71|20549.35|20469.35|20549.35|20469.35|20544.71|20464.71|10
1738756130000|2025-02-05 11:48:50|20549.49|20469.49|20551.98|20471.98|20552.37|20472.37|20549.49|20469.49|9
1738756140000|2025-02-05 11:49:00|20552.35|20472.35|20563.76|20483.76|20563.76|20483.76|20552.35|20472.35|9
1738756150000|2025-02-05 11:49:10|20561.42|20481.42|20561.08|20481.08|20561.95|20481.95|20560.29|20480.29|10
1738756160000|2025-02-05 11:49:20|20561.71|20481.71|20560.74|20480.74|20561.71|20481.71|20559.8|20479.8|10
1738756170000|2025-02-05 11:49:30|20561.07|20481.07|20562.77|20482.77|20562.94|20482.94|20561.07|20481.07|10
1738756180000|2025-02-05 11:49:40|20563.23|20483.23|20562.73|20482.73|20563.24|20483.24|20562.71|20482.71|10
1738756190000|2025-02-05 11:49:50|20562.68|20482.68|20562.35|20482.35|20563.2|20483.2|20562.35|20482.35|10
1738756200000|2025-02-05 11:50:00|20561.54|20481.54|20559.47|20479.47|20561.54|20481.54|20559.31|20479.31|10
1738756210000|2025-02-05 11:50:10|20559.18|20479.18|20561.46|20481.46|20561.46|20481.46|20559.18|20479.18|10
1738756220000|2025-02-05 11:50:20|20562.17|20482.17|20563.74|20483.74|20563.74|20483.74|20561.85|20481.85|9
1738756230000|2025-02-05 11:50:30|20563.81|20483.81|20568.45|20488.45|20568.45|20488.45|20563.81|20483.81|10
1738756240000|2025-02-05 11:50:40|20568.28|20488.28|20570.9|20490.9|20571.27|20491.27|20568.28|20488.28|10
1738756250000|2025-02-05 11:50:50|20570.89|20490.89|20567.85|20487.85|20570.89|20490.89|20567.85|20487.85|10
1738756260000|2025-02-05 11:51:00|20568.03|20488.03|20581.57|20501.57|20582.33|20502.33|20568.03|20488.03|10
1738756270000|2025-02-05 11:51:10|20581.4|20501.4|20583.82|20503.82|20583.82|20503.82|20581.32|20501.32|9
1738756280000|2025-02-05 11:51:20|20584.01|20504.01|20585.19|20505.19|20585.19|20505.19|20584.01|20504.01|9
1738756290000|2025-02-05 11:51:30|20585.32|20505.32|20585.87|20505.87|20585.95|20505.95|20585.32|20505.32|10
1738756300000|2025-02-05 11:51:40|20585.84|20505.84|20588.78|20508.78|20589.53|20509.53|20585.84|20505.84|10
1738756310000|2025-02-05 11:51:50|20588.47|20508.47|20588.55|20508.55|20588.83|20508.83|20588.42|20508.42|10
1738756320000|2025-02-05 11:52:00|20588.71|20508.71|20589.35|20509.35|20591.49|20511.49|20588.71|20508.71|10
1738756330000|2025-02-05 11:52:10|20589.74|20509.74|20588.18|20508.18|20590.11|20510.11|20587.97|20507.97|10
1738756340000|2025-02-05 11:52:20|20587.58|20507.58|20586.31|20506.31|20587.58|20507.58|20585.83|20505.83|10
1738756350000|2025-02-05 11:52:30|20586.51|20506.51|20588.11|20508.11|20588.11|20508.11|20586.51|20506.51|9
1738756360000|2025-02-05 11:52:40|20588.6|20508.6|20588.12|20508.12|20588.6|20508.6|20587.56|20507.56|10
1738756370000|2025-02-05 11:52:50|20588.25|20508.25|20586.87|20506.87|20588.7|20508.7|20586.87|20506.87|10
1738756380000|2025-02-05 11:53:00|20586.77|20506.77|20586.58|20506.58|20586.77|20506.77|20585.79|20505.79|10
1738756390000|2025-02-05 11:53:10|20586.5|20506.5|20586.61|20506.61|20586.62|20506.62|20585.87|20505.87|8
1738756400000|2025-02-05 11:53:20|20586.62|20506.62|20587.01|20507.01|20587.3|20507.3|20586.45|20506.45|10
1738756410000|2025-02-05 11:53:30|20587.02|20507.02|20584.74|20504.74|20587.02|20507.02|20584.74|20504.74|9
1738756420000|2025-02-05 11:53:40|20583.96|20503.96|20587.25|20507.25|20587.25|20507.25|20583.24|20503.24|10
1738756430000|2025-02-05 11:53:50|20587.3|20507.3|20587.42|20507.42|20587.52|20507.52|20586.33|20506.33|10
1738756440000|2025-02-05 11:54:00|20587.52|20507.52|20588.61|20508.61|20588.93|20508.93|20587.52|20507.52|9
1738756450000|2025-02-05 11:54:10|20588.96|20508.96|20591.22|20511.22|20591.22|20511.22|20588.96|20508.96|10
1738756460000|2025-02-05 11:54:20|20590.6|20510.6|20593.45|20513.45|20593.45|20513.45|20590.6|20510.6|10
1738756470000|2025-02-05 11:54:30|20592.07|20512.07|20590.92|20510.92|20592.07|20512.07|20590.49|20510.49|8
1738756480000|2025-02-05 11:54:40|20591.23|20511.23|20591.78|20511.78|20591.79|20511.79|20591.23|20511.23|10
1738756490000|2025-02-05 11:54:50|20591.79|20511.79|20587.48|20507.48|20591.79|20511.79|20587.48|20507.48|10
1738756500000|2025-02-05 11:55:00|20587.1|20507.1|20576.75|20496.75|20587.1|20507.1|20576.75|20496.75|10
1738756510000|2025-02-05 11:55:10|20576.74|20496.74|20575.94|20495.94|20577.32|20497.32|20575.94|20495.94|10
1738756520000|2025-02-05 11:55:20|20576.1|20496.1|20570.37|20490.37|20576.1|20496.1|20570.37|20490.37|10
1738756530000|2025-02-05 11:55:30|20568.03|20488.03|20555.48|20475.48|20568.03|20488.03|20555.48|20475.48|10
1738756540000|2025-02-05 11:55:40|20555.94|20475.94|20557|20477|20557|20477|20555.94|20475.94|7
1738756550000|2025-02-05 11:55:50|20557.05|20477.05|20555.08|20475.08|20557.07|20477.07|20554.55|20474.55|10
1738756560000|2025-02-05 11:56:00|20554.91|20474.91|20554.99|20474.99|20555.06|20475.06|20553.61|20473.61|9
1738756570000|2025-02-05 11:56:10|20555.3|20475.3|20558.99|20478.99|20558.99|20478.99|20555.23|20475.23|10
1738756580000|2025-02-05 11:56:20|20559.03|20479.03|20560.99|20480.99|20560.99|20480.99|20559.03|20479.03|10
1738756590000|2025-02-05 11:56:30|20561.06|20481.06|20560.26|20480.26|20561.06|20481.06|20560.26|20480.26|9
1738756600000|2025-02-05 11:56:40|20560.29|20480.29|20572.67|20492.67|20572.95|20492.95|20560.29|20480.29|10
1738756610000|2025-02-05 11:56:50|20572.79|20492.79|20572.83|20492.83|20573.26|20493.26|20572.79|20492.79|8
1738756620000|2025-02-05 11:57:00|20572.96|20492.96|20572.07|20492.07|20573.3|20493.3|20572.07|20492.07|10
1738756630000|2025-02-05 11:57:10|20572.02|20492.02|20571.8|20491.8|20572.02|20492.02|20571.79|20491.79|9
1738756640000|2025-02-05 11:57:20|20570.81|20490.81|20569.89|20489.89|20571.31|20491.31|20569.86|20489.86|10
1738756650000|2025-02-05 11:57:30|20569.71|20489.71|20569.76|20489.76|20569.76|20489.76|20569.58|20489.58|7
1738756660000|2025-02-05 11:57:40|20569.66|20489.66|20568.64|20488.64|20569.66|20489.66|20568.53|20488.53|9
1738756670000|2025-02-05 11:57:50|20568.46|20488.46|20569.09|20489.09|20569.09|20489.09|20568.37|20488.37|8
1738756680000|2025-02-05 11:58:00|20568.9|20488.9|20572.16|20492.16|20573.57|20493.57|20568.9|20488.9|10
1738756690000|2025-02-05 11:58:10|20572.29|20492.29|20570.13|20490.13|20572.29|20492.29|20570.02|20490.02|10
1738756700000|2025-02-05 11:58:20|20570.08|20490.08|20573.85|20493.85|20573.85|20493.85|20570.08|20490.08|10
1738756710000|2025-02-05 11:58:30|20574.08|20494.08|20575.14|20495.14|20575.27|20495.27|20574.04|20494.04|10
1738756720000|2025-02-05 11:58:40|20575.16|20495.16|20575.09|20495.09|20575.31|20495.31|20574.99|20494.99|8
1738756730000|2025-02-05 11:58:50|20576.18|20496.18|20576.88|20496.88|20577.14|20497.14|20576.18|20496.18|10
1738756740000|2025-02-05 11:59:00|20576.72|20496.72|20576.72|20496.72|20577.27|20497.27|20576.64|20496.64|10
1738756750000|2025-02-05 11:59:10|20576.71|20496.71|20577.3|20497.3|20577.31|20497.31|20576.71|20496.71|8
1738756760000|2025-02-05 11:59:20|20577.28|20497.28|20577.39|20497.39|20577.39|20497.39|20577.06|20497.06|10
1738756770000|2025-02-05 11:59:30|20577.43|20497.43|20576.77|20496.77|20577.57|20497.57|20576.77|20496.77|9
1738756780000|2025-02-05 11:59:40|20576.47|20496.47|20575.55|20495.55|20576.59|20496.59|20575.45|20495.45|9
1738756790000|2025-02-05 11:59:50|20575.36|20495.36|20576.45|20496.45|20576.45|20496.45|20575.34|20495.34|10
1738756800000|2025-02-05 12:00:00|20576.47|20496.47|20585.36|20505.36|20586.35|20506.35|20576.47|20496.47|10
1738756810000|2025-02-05 12:00:10|20585.07|20505.07|20584.6|20504.6|20587.28|20507.28|20584.6|20504.6|10
1738756820000|2025-02-05 12:00:20|20582.77|20502.77|20577.96|20497.96|20582.77|20502.77|20577.42|20497.42|10
1738756830000|2025-02-05 12:00:30|20577.32|20497.32|20573.21|20493.21|20577.61|20497.61|20573.18|20493.18|10
1738756840000|2025-02-05 12:00:40|20573.04|20493.04|20578.18|20498.18|20578.18|20498.18|20572.64|20492.64|10
1738756850000|2025-02-05 12:00:50|20577.72|20497.72|20572.4|20492.4|20578.24|20498.24|20572.4|20492.4|10
1738756860000|2025-02-05 12:01:00|20572.22|20492.22|20566.02|20486.02|20573.87|20493.87|20565.89|20485.89|10
1738756870000|2025-02-05 12:01:10|20564.01|20484.01|20572.95|20492.95|20572.95|20492.95|20564.01|20484.01|10
1738756880000|2025-02-05 12:01:20|20573.18|20493.18|20576.5|20496.5|20576.5|20496.5|20572.19|20492.19|10
1738756890000|2025-02-05 12:01:30|20576.64|20496.64|20573.63|20493.63|20577.36|20497.36|20573.63|20493.63|10
1738756900000|2025-02-05 12:01:40|20572.73|20492.73|20570.26|20490.26|20572.73|20492.73|20570.26|20490.26|10
1738756910000|2025-02-05 12:01:50|20570.43|20490.43|20572.06|20492.06|20572.06|20492.06|20570.43|20490.43|10
1738756920000|2025-02-05 12:02:00|20572.32|20492.32|20577.32|20497.32|20577.81|20497.81|20572.32|20492.32|9
1738756930000|2025-02-05 12:02:10|20577.77|20497.77|20574.93|20494.93|20577.77|20497.77|20573.83|20493.83|9
1738756940000|2025-02-05 12:02:20|20575.42|20495.42|20576.26|20496.26|20576.56|20496.56|20575.42|20495.42|10
1738756950000|2025-02-05 12:02:30|20576.8|20496.8|20577.58|20497.58|20577.99|20497.99|20576.8|20496.8|10
1738756960000|2025-02-05 12:02:40|20577.63|20497.63|20578.2|20498.2|20579.03|20499.03|20577.63|20497.63|10
1738756970000|2025-02-05 12:02:50|20578.28|20498.28|20581.73|20501.73|20582.83|20502.83|20578.28|20498.28|10
1738756980000|2025-02-05 12:03:00|20581.79|20501.79|20579.65|20499.65|20582.41|20502.41|20579.46|20499.46|10
1738756990000|2025-02-05 12:03:10|20579.92|20499.92|20577.62|20497.62|20579.92|20499.92|20576.57|20496.57|10
1738757000000|2025-02-05 12:03:20|20577.08|20497.08|20579.28|20499.28|20579.28|20499.28|20577.08|20497.08|10
1738757010000|2025-02-05 12:03:30|20580.04|20500.04|20584.19|20504.19|20584.86|20504.86|20580.04|20500.04|10
1738757020000|2025-02-05 12:03:40|20584.04|20504.04|20582.42|20502.42|20584.07|20504.07|20581.93|20501.93|10
1738757030000|2025-02-05 12:03:50|20582.25|20502.25|20580.84|20500.84|20583.54|20503.54|20580.83|20500.83|10
1738757040000|2025-02-05 12:04:00|20581.19|20501.19|20581.68|20501.68|20582.98|20502.98|20581.19|20501.19|10
1738757050000|2025-02-05 12:04:10|20582.1|20502.1|20586.12|20506.12|20586.77|20506.77|20582.1|20502.1|10
1738757060000|2025-02-05 12:04:20|20585.21|20505.21|20580.15|20500.15|20585.21|20505.21|20580.15|20500.15|10
1738757070000|2025-02-05 12:04:30|20580.05|20500.05|20580.62|20500.62|20580.92|20500.92|20580.05|20500.05|10
1738757080000|2025-02-05 12:04:40|20580.32|20500.32|20586.03|20506.03|20586.47|20506.47|20580.32|20500.32|10
1738757090000|2025-02-05 12:04:50|20585.18|20505.18|20588.37|20508.37|20589.77|20509.77|20585.18|20505.18|10
1738757100000|2025-02-05 12:05:00|20588.82|20508.82|20585.6|20505.6|20588.82|20508.82|20585.6|20505.6|10
1738757110000|2025-02-05 12:05:10|20585.41|20505.41|20584.4|20504.4|20585.41|20505.41|20582.67|20502.67|10
1738757120000|2025-02-05 12:05:20|20585.42|20505.42|20584.62|20504.62|20586.56|20506.56|20584.62|20504.62|10
1738757130000|2025-02-05 12:05:30|20584.87|20504.87|20582.06|20502.06|20584.87|20504.87|20581.52|20501.52|10
1738757140000|2025-02-05 12:05:40|20582.65|20502.65|20578.66|20498.66|20583.24|20503.24|20578.66|20498.66|10
1738757150000|2025-02-05 12:05:50|20578.42|20498.42|20575.77|20495.77|20578.42|20498.42|20575.39|20495.39|10
1738757160000|2025-02-05 12:06:00|20575.85|20495.85|20571.97|20491.97|20575.85|20495.85|20571.97|20491.97|10
1738757170000|2025-02-05 12:06:10|20571.89|20491.89|20571.92|20491.92|20572.62|20492.62|20571.71|20491.71|10
1738757180000|2025-02-05 12:06:20|20572.05|20492.05|20568.24|20488.24|20572.22|20492.22|20568.24|20488.24|10
1738757190000|2025-02-05 12:06:30|20566.9|20486.9|20566.55|20486.55|20566.9|20486.9|20565.69|20485.69|10
1738757200000|2025-02-05 12:06:40|20566.78|20486.78|20574.12|20494.12|20574.12|20494.12|20566.74|20486.74|10
1738757210000|2025-02-05 12:06:50|20574.4|20494.4|20575.77|20495.77|20576.41|20496.41|20574.4|20494.4|10
1738757220000|2025-02-05 12:07:00|20575.61|20495.61|20569.14|20489.14|20575.61|20495.61|20569.14|20489.14|9
1738757230000|2025-02-05 12:07:10|20569.83|20489.83|20569.12|20489.12|20569.83|20489.83|20568.29|20488.29|10
1738757240000|2025-02-05 12:07:20|20569.24|20489.24|20574.25|20494.25|20574.25|20494.25|20569.13|20489.13|10
1738757250000|2025-02-05 12:07:30|20575.2|20495.2|20572.7|20492.7|20575.2|20495.2|20572.7|20492.7|9
1738757260000|2025-02-05 12:07:40|20572.54|20492.54|20569.6|20489.6|20572.54|20492.54|20569.6|20489.6|10
1738757270000|2025-02-05 12:07:50|20569.82|20489.82|20568.74|20488.74|20570.58|20490.58|20568.69|20488.69|10
1738757280000|2025-02-05 12:08:00|20568.75|20488.75|20569.58|20489.58|20569.58|20489.58|20568.33|20488.33|10
1738757290000|2025-02-05 12:08:10|20569.33|20489.33|20568.45|20488.45|20569.33|20489.33|20567.36|20487.36|10
1738757300000|2025-02-05 12:08:20|20568.29|20488.29|20569.77|20489.77|20570.25|20490.25|20568.04|20488.04|9
1738757310000|2025-02-05 12:08:30|20570.3|20490.3|20569.71|20489.71|20570.86|20490.86|20569.71|20489.71|10
1738757320000|2025-02-05 12:08:40|20569.41|20489.41|20568.18|20488.18|20569.41|20489.41|20568.18|20488.18|8
1738757330000|2025-02-05 12:08:50|20568.71|20488.71|20563.79|20483.79|20568.83|20488.83|20563.79|20483.79|10
1738757340000|2025-02-05 12:09:00|20562.91|20482.91|20562.92|20482.92|20562.97|20482.97|20562.35|20482.35|10
1738757350000|2025-02-05 12:09:10|20563.43|20483.43|20561.56|20481.56|20563.77|20483.77|20561.56|20481.56|9
1738757360000|2025-02-05 12:09:20|20561.55|20481.55|20560.97|20480.97|20561.55|20481.55|20560.97|20480.97|9
1738757370000|2025-02-05 12:09:30|20561.02|20481.02|20560.07|20480.07|20561.26|20481.26|20560.06|20480.06|10
1738757380000|2025-02-05 12:09:40|20560.06|20480.06|20557.54|20477.54|20560.06|20480.06|20557.54|20477.54|10
1738757390000|2025-02-05 12:09:50|20556.4|20476.4|20557.67|20477.67|20557.67|20477.67|20555.1|20475.1|10
1738757400000|2025-02-05 12:10:00|20557.64|20477.64|20557.52|20477.52|20557.69|20477.69|20556.43|20476.43|10
1738757410000|2025-02-05 12:10:10|20556.86|20476.86|20558.1|20478.1|20558.44|20478.44|20555.16|20475.16|10
1738757420000|2025-02-05 12:10:20|20558.64|20478.64|20554.77|20474.77|20558.65|20478.65|20554.77|20474.77|10
1738757430000|2025-02-05 12:10:30|20554.22|20474.22|20552.21|20472.21|20554.31|20474.31|20552.21|20472.21|10
1738757440000|2025-02-05 12:10:40|20551.89|20471.89|20548.24|20468.24|20552.36|20472.36|20548.24|20468.24|10
1738757450000|2025-02-05 12:10:50|20547.69|20467.69|20547.37|20467.37|20547.69|20467.69|20546.58|20466.58|10
1738757460000|2025-02-05 12:11:00|20547.2|20467.2|20546|20466|20547.2|20467.2|20545.63|20465.63|10
1738757470000|2025-02-05 12:11:10|20545.77|20465.77|20545.75|20465.75|20545.84|20465.84|20545.06|20465.06|10
1738757480000|2025-02-05 12:11:20|20545.72|20465.72|20547.07|20467.07|20547.07|20467.07|20545.72|20465.72|10
1738757490000|2025-02-05 12:11:30|20547.46|20467.46|20552.6|20472.6|20553.13|20473.13|20547.39|20467.39|10
1738757500000|2025-02-05 12:11:40|20553.2|20473.2|20562.83|20482.83|20562.83|20482.83|20553.2|20473.2|9
1738757510000|2025-02-05 12:11:50|20562.85|20482.85|20564.5|20484.5|20564.5|20484.5|20562.75|20482.75|10
1738757520000|2025-02-05 12:12:00|20564.08|20484.08|20563.66|20483.66|20564.29|20484.29|20563.05|20483.05|10
1738757530000|2025-02-05 12:12:10|20563.58|20483.58|20561.09|20481.09|20563.58|20483.58|20560.78|20480.78|10
1738757540000|2025-02-05 12:12:20|20560.71|20480.71|20560.88|20480.88|20561.21|20481.21|20560.71|20480.71|10
1738757550000|2025-02-05 12:12:30|20560.62|20480.62|20564.41|20484.41|20564.41|20484.41|20560.62|20480.62|10
1738757560000|2025-02-05 12:12:40|20564.43|20484.43|20570.3|20490.3|20570.3|20490.3|20564.43|20484.43|10
1738757570000|2025-02-05 12:12:50|20570.34|20490.34|20569.38|20489.38|20570.34|20490.34|20568.69|20488.69|10
1738757580000|2025-02-05 12:13:00|20569.46|20489.46|20568.3|20488.3|20569.5|20489.5|20568.27|20488.27|9
1738757590000|2025-02-05 12:13:10|20568.76|20488.76|20569.28|20489.28|20570.08|20490.08|20568.76|20488.76|10
1738757600000|2025-02-05 12:13:20|20569.42|20489.42|20570.54|20490.54|20570.54|20490.54|20569.42|20489.42|9
1738757610000|2025-02-05 12:13:30|20570.94|20490.94|20574.86|20494.86|20574.86|20494.86|20570.67|20490.67|10
1738757620000|2025-02-05 12:13:40|20574.43|20494.43|20580.35|20500.35|20580.35|20500.35|20574.43|20494.43|10
1738757630000|2025-02-05 12:13:50|20580.81|20500.81|20583.78|20503.78|20585.2|20505.2|20580.81|20500.81|10
1738757640000|2025-02-05 12:14:00|20583.98|20503.98|20585.34|20505.34|20585.34|20505.34|20583.44|20503.44|10
1738757650000|2025-02-05 12:14:10|20585.49|20505.49|20586.01|20506.01|20587.1|20507.1|20585.49|20505.49|10
1738757660000|2025-02-05 12:14:20|20586.39|20506.39|20586.64|20506.64|20586.92|20506.92|20586.39|20506.39|10
1738757670000|2025-02-05 12:14:30|20587.15|20507.15|20589.72|20509.72|20589.72|20509.72|20587.15|20507.15|9
1738757680000|2025-02-05 12:14:40|20589.41|20509.41|20589.17|20509.17|20590.18|20510.18|20588.97|20508.97|10
1738757690000|2025-02-05 12:14:50|20589.06|20509.06|20588.93|20508.93|20589.28|20509.28|20588.7|20508.7|10
1738757700000|2025-02-05 12:15:00|20588.95|20508.95|20590.01|20510.01|20590.01|20510.01|20586.8|20506.8|10
1738757710000|2025-02-05 12:15:10|20590.1|20510.1|20592.79|20512.79|20592.79|20512.79|20590.1|20510.1|9
1738757720000|2025-02-05 12:15:20|20592.83|20512.83|20593.99|20513.99|20593.99|20513.99|20592.49|20512.49|10
1738757730000|2025-02-05 12:15:30|20594.61|20514.61|20597.82|20517.82|20597.83|20517.83|20594.6|20514.6|10
1738757740000|2025-02-05 12:15:40|20597.88|20517.88|20599.11|20519.11|20599.33|20519.33|20597.88|20517.88|10
1738757750000|2025-02-05 12:15:50|20598.94|20518.94|20598.08|20518.08|20599.34|20519.34|20597.65|20517.65|10
1738757760000|2025-02-05 12:16:00|20598.29|20518.29|20599.67|20519.67|20599.67|20519.67|20597.81|20517.81|10
1738757770000|2025-02-05 12:16:10|20599.94|20519.94|20605.18|20525.18|20605.18|20525.18|20599.94|20519.94|10
1738757780000|2025-02-05 12:16:20|20606.04|20526.04|20606.83|20526.83|20606.83|20526.83|20606.04|20526.04|10
1738757790000|2025-02-05 12:16:30|20606.88|20526.88|20606.76|20526.76|20606.88|20526.88|20605.8|20525.8|10
1738757800000|2025-02-05 12:16:40|20609.52|20529.52|20609.15|20529.15|20609.86|20529.86|20607.85|20527.85|9
1738757810000|2025-02-05 12:16:50|20609.34|20529.34|20607.67|20527.67|20609.34|20529.34|20607.49|20527.49|10
1738757820000|2025-02-05 12:17:00|20606.66|20526.66|20608.63|20528.63|20608.63|20528.63|20606.36|20526.36|9
1738757830000|2025-02-05 12:17:10|20609.58|20529.58|20623.53|20543.53|20623.53|20543.53|20609.58|20529.58|10
1738757840000|2025-02-05 12:17:20|20622.6|20542.6|20629.42|20549.42|20629.42|20549.42|20621|20541|10
1738757850000|2025-02-05 12:17:30|20629.81|20549.81|20631.96|20551.96|20632.66|20552.66|20629.81|20549.81|10
1738757860000|2025-02-05 12:17:40|20632.24|20552.24|20638.8|20558.8|20639.59|20559.59|20632.24|20552.24|10
1738757870000|2025-02-05 12:17:50|20638.13|20558.13|20638.86|20558.86|20639.39|20559.39|20638.13|20558.13|10
1738757880000|2025-02-05 12:18:00|20638.89|20558.89|20640.33|20560.33|20640.33|20560.33|20637.85|20557.85|10
1738757890000|2025-02-05 12:18:10|20640.66|20560.66|20639.88|20559.88|20640.66|20560.66|20638.53|20558.53|10
1738757900000|2025-02-05 12:18:20|20638.92|20558.92|20640.92|20560.92|20640.92|20560.92|20638.55|20558.55|9
1738757910000|2025-02-05 12:18:30|20640.96|20560.96|20643.5|20563.5|20643.5|20563.5|20640.96|20560.96|10
1738757920000|2025-02-05 12:18:40|20643.2|20563.2|20644.31|20564.31|20645.04|20565.04|20643.2|20563.2|10
1738757930000|2025-02-05 12:18:50|20643.82|20563.82|20647.9|20567.9|20647.9|20567.9|20643.82|20563.82|10
1738757940000|2025-02-05 12:19:00|20648.71|20568.71|20647.25|20567.25|20649.28|20569.28|20647.21|20567.21|10
1738757950000|2025-02-05 12:19:10|20647.01|20567.01|20645.48|20565.48|20647.21|20567.21|20645.25|20565.25|10
1738757960000|2025-02-05 12:19:20|20644.61|20564.61|20642.84|20562.84|20644.8|20564.8|20642.61|20562.61|9
1738757970000|2025-02-05 12:19:30|20642.85|20562.85|20645.85|20565.85|20645.85|20565.85|20642.71|20562.71|10
1738757980000|2025-02-05 12:19:40|20645.69|20565.69|20646.88|20566.88|20646.97|20566.97|20645.69|20565.69|10
1738757990000|2025-02-05 12:19:50|20647.37|20567.37|20649.63|20569.63|20649.63|20569.63|20647.37|20567.37|10
1738758000000|2025-02-05 12:20:00|20649.19|20569.19|20647.74|20567.74|20649.68|20569.68|20647.74|20567.74|10
1738758010000|2025-02-05 12:20:10|20645.9|20565.9|20639.23|20559.23|20645.9|20565.9|20639.23|20559.23|10
1738758020000|2025-02-05 12:20:20|20638.76|20558.76|20638.71|20558.71|20639.42|20559.42|20637.59|20557.59|10
1738758030000|2025-02-05 12:20:30|20638.68|20558.68|20638.63|20558.63|20638.72|20558.72|20637.93|20557.93|10
1738758040000|2025-02-05 12:20:40|20638.73|20558.73|20631.56|20551.56|20638.73|20558.73|20631.56|20551.56|10
1738758050000|2025-02-05 12:20:50|20629.56|20549.56|20627.36|20547.36|20629.56|20549.56|20627.36|20547.36|10
1738758060000|2025-02-05 12:21:00|20627.44|20547.44|20626.35|20546.35|20627.89|20547.89|20626.35|20546.35|10
1738758070000|2025-02-05 12:21:10|20627.03|20547.03|20623.09|20543.09|20628.29|20548.29|20623.09|20543.09|10
1738758080000|2025-02-05 12:21:20|20622.67|20542.67|20621.01|20541.01|20622.67|20542.67|20620.4|20540.4|10
1738758090000|2025-02-05 12:21:30|20621.15|20541.15|20621.85|20541.85|20622.59|20542.59|20621.15|20541.15|10
1738758100000|2025-02-05 12:21:40|20621.76|20541.76|20617.71|20537.71|20622.16|20542.16|20617.71|20537.71|9
1738758110000|2025-02-05 12:21:50|20617.2|20537.2|20615.18|20535.18|20617.2|20537.2|20615.18|20535.18|10
1738758120000|2025-02-05 12:22:00|20615.25|20535.25|20614.84|20534.84|20615.38|20535.38|20614.78|20534.78|10
1738758130000|2025-02-05 12:22:10|20614.55|20534.55|20612.46|20532.46|20614.55|20534.55|20612.46|20532.46|10
1738758140000|2025-02-05 12:22:20|20612.97|20532.97|20613.39|20533.39|20614.4|20534.4|20612.97|20532.97|9
1738758150000|2025-02-05 12:22:30|20613.34|20533.34|20612.89|20532.89|20613.34|20533.34|20612.79|20532.79|10
1738758160000|2025-02-05 12:22:40|20613.33|20533.33|20614.35|20534.35|20614.89|20534.89|20613.33|20533.33|10
1738758170000|2025-02-05 12:22:50|20615.79|20535.79|20614.96|20534.96|20616.18|20536.18|20614.96|20534.96|10
1738758180000|2025-02-05 12:23:00|20614.51|20534.51|20612.4|20532.4|20614.51|20534.51|20612.38|20532.38|10
1738758190000|2025-02-05 12:23:10|20613.44|20533.44|20622.1|20542.1|20622.1|20542.1|20613.44|20533.44|10
1738758200000|2025-02-05 12:23:20|20622.75|20542.75|20623.66|20543.66|20623.66|20543.66|20622.7|20542.7|10
1738758210000|2025-02-05 12:23:30|20623.86|20543.86|20631.25|20551.25|20631.96|20551.96|20623.8|20543.8|9
1738758220000|2025-02-05 12:23:40|20631.34|20551.34|20631.42|20551.42|20631.83|20551.83|20631.33|20551.33|10
1738758230000|2025-02-05 12:23:50|20631.31|20551.31|20626.21|20546.21|20631.31|20551.31|20626.21|20546.21|10
1738758240000|2025-02-05 12:24:00|20626.32|20546.32|20628.45|20548.45|20628.45|20548.45|20626.32|20546.32|10
1738758250000|2025-02-05 12:24:10|20629.2|20549.2|20636.08|20556.08|20636.08|20556.08|20629.2|20549.2|10
1738758260000|2025-02-05 12:24:20|20636.18|20556.18|20635.8|20555.8|20636.23|20556.23|20635.57|20555.57|10
1738758270000|2025-02-05 12:24:30|20635.85|20555.85|20637.06|20557.06|20637.06|20557.06|20635.84|20555.84|10
1738758280000|2025-02-05 12:24:40|20637.44|20557.44|20639.76|20559.76|20640.03|20560.03|20637.44|20557.44|10
1738758290000|2025-02-05 12:24:50|20639.84|20559.84|20643.77|20563.77|20643.77|20563.77|20639.84|20559.84|10
1738758300000|2025-02-05 12:25:00|20644.68|20564.68|20644.61|20564.61|20645.88|20565.88|20644.5|20564.5|10
1738758310000|2025-02-05 12:25:10|20643.24|20563.24|20640.72|20560.72|20643.24|20563.24|20640.72|20560.72|10
1738758320000|2025-02-05 12:25:20|20640.4|20560.4|20640.06|20560.06|20640.46|20560.46|20640.06|20560.06|10
1738758330000|2025-02-05 12:25:30|20640.07|20560.07|20638.31|20558.31|20640.07|20560.07|20638.19|20558.19|10
1738758340000|2025-02-05 12:25:40|20639.17|20559.17|20640.06|20560.06|20640.06|20560.06|20639|20559|10
1738758350000|2025-02-05 12:25:50|20640.24|20560.24|20639.6|20559.6|20640.36|20560.36|20639.6|20559.6|9
1738758360000|2025-02-05 12:26:00|20638.94|20558.94|20636.73|20556.73|20638.94|20558.94|20636.23|20556.23|8
1738758370000|2025-02-05 12:26:10|20636.94|20556.94|20637.16|20557.16|20637.16|20557.16|20636.68|20556.68|10
1738758380000|2025-02-05 12:26:20|20638.02|20558.02|20633.22|20553.22|20638.05|20558.05|20633.16|20553.16|10
1738758390000|2025-02-05 12:26:30|20633.33|20553.33|20636.16|20556.16|20636.16|20556.16|20633.33|20553.33|8
1738758400000|2025-02-05 12:26:40|20636.26|20556.26|20637.84|20557.84|20637.88|20557.88|20635.65|20555.65|10
1738758410000|2025-02-05 12:26:50|20637.57|20557.57|20636.57|20556.57|20637.95|20557.95|20636.57|20556.57|10
1738758420000|2025-02-05 12:27:00|20636.01|20556.01|20636.26|20556.26|20637.09|20557.09|20635.53|20555.53|10
1738758430000|2025-02-05 12:27:10|20636.11|20556.11|20635.74|20555.74|20636.51|20556.51|20635.6|20555.6|10
1738758440000|2025-02-05 12:27:20|20635.58|20555.58|20634|20554|20636.51|20556.51|20633.92|20553.92|10
1738758450000|2025-02-05 12:27:30|20633.91|20553.91|20633.24|20553.24|20634.17|20554.17|20633.11|20553.11|9
1738758460000|2025-02-05 12:27:40|20633.29|20553.29|20633.26|20553.26|20633.63|20553.63|20633.26|20553.26|9
1738758470000|2025-02-05 12:27:50|20633.8|20553.8|20633.72|20553.72|20633.87|20553.87|20633.7|20553.7|8
1738758480000|2025-02-05 12:28:00|20633.82|20553.82|20636.21|20556.21|20636.33|20556.33|20633.4|20553.4|9
1738758490000|2025-02-05 12:28:10|20633.14|20553.14|20629.27|20549.27|20633.14|20553.14|20629.27|20549.27|10
1738758500000|2025-02-05 12:28:20|20627.1|20547.1|20622.3|20542.3|20627.1|20547.1|20622.3|20542.3|10
1738758510000|2025-02-05 12:28:30|20622.32|20542.32|20621.42|20541.42|20622.32|20542.32|20621.27|20541.27|10
1738758520000|2025-02-05 12:28:40|20621.56|20541.56|20621.19|20541.19|20621.56|20541.56|20620.92|20540.92|10
1738758530000|2025-02-05 12:28:50|20621.25|20541.25|20623.42|20543.42|20623.42|20543.42|20621.25|20541.25|10
1738758540000|2025-02-05 12:29:00|20623.03|20543.03|20620.41|20540.41|20623.03|20543.03|20620.41|20540.41|10
1738758550000|2025-02-05 12:29:10|20620.49|20540.49|20620.81|20540.81|20620.98|20540.98|20620.49|20540.49|9
1738758560000|2025-02-05 12:29:20|20621.04|20541.04|20615.99|20535.99|20621.75|20541.75|20615.99|20535.99|10
1738758570000|2025-02-05 12:29:30|20615.97|20535.97|20613.76|20533.76|20615.97|20535.97|20613.76|20533.76|10
1738758580000|2025-02-05 12:29:40|20613.54|20533.54|20607.58|20527.58|20613.54|20533.54|20607.48|20527.48|10
1738758590000|2025-02-05 12:29:50|20606.58|20526.58|20603.02|20523.02|20606.59|20526.59|20602.93|20522.93|10
1738758600000|2025-02-05 12:30:00|20603.27|20523.27|20603.28|20523.28|20608.39|20528.39|20602.99|20522.99|10
1738758610000|2025-02-05 12:30:10|20603.39|20523.39|20597.01|20517.01|20603.44|20523.44|20597.01|20517.01|10
1738758620000|2025-02-05 12:30:20|20596.8|20516.8|20575.82|20495.82|20596.8|20516.8|20575.82|20495.82|10
1738758630000|2025-02-05 12:30:30|20575.13|20495.13|20579.48|20499.48|20579.48|20499.48|20575.13|20495.13|10
1738758640000|2025-02-05 12:30:40|20578.45|20498.45|20573.69|20493.69|20578.45|20498.45|20571.86|20491.86|10
1738758650000|2025-02-05 12:30:50|20574.11|20494.11|20573.22|20493.22|20575.08|20495.08|20573.04|20493.04|10
1738758660000|2025-02-05 12:31:00|20572.89|20492.89|20568.07|20488.07|20572.89|20492.89|20568.07|20488.07|10
1738758670000|2025-02-05 12:31:10|20567.41|20487.41|20568.38|20488.38|20569.4|20489.4|20565.94|20485.94|10
1738758680000|2025-02-05 12:31:20|20569.26|20489.26|20569.7|20489.7|20569.7|20489.7|20569.05|20489.05|8
1738758690000|2025-02-05 12:31:30|20569.73|20489.73|20577.62|20497.62|20577.62|20497.62|20569.73|20489.73|10
1738758700000|2025-02-05 12:31:40|20578.1|20498.1|20578.66|20498.66|20578.73|20498.73|20577.51|20497.51|10
1738758710000|2025-02-05 12:31:50|20578.73|20498.73|20582.37|20502.37|20582.37|20502.37|20578.73|20498.73|10
1738758720000|2025-02-05 12:32:00|20583|20503|20584.71|20504.71|20584.76|20504.76|20583|20503|10
1738758730000|2025-02-05 12:32:10|20584.69|20504.69|20585.77|20505.77|20585.77|20505.77|20584.26|20504.26|10
1738758740000|2025-02-05 12:32:20|20586.64|20506.64|20584.09|20504.09|20586.89|20506.89|20583.93|20503.93|10
1738758750000|2025-02-05 12:32:30|20582.64|20502.64|20575.54|20495.54|20582.64|20502.64|20575.54|20495.54|10
1738758760000|2025-02-05 12:32:40|20575.52|20495.52|20576.9|20496.9|20576.9|20496.9|20575.49|20495.49|10
1738758770000|2025-02-05 12:32:50|20576.77|20496.77|20577.55|20497.55|20577.89|20497.89|20576.77|20496.77|9
1738758780000|2025-02-05 12:33:00|20577.61|20497.61|20578.38|20498.38|20578.38|20498.38|20577|20497|10
1738758790000|2025-02-05 12:33:10|20577.91|20497.91|20578.25|20498.25|20578.38|20498.38|20577.72|20497.72|9
1738758800000|2025-02-05 12:33:20|20578.14|20498.14|20575.7|20495.7|20578.33|20498.33|20575.7|20495.7|8
1738758810000|2025-02-05 12:33:30|20575.14|20495.14|20573.55|20493.55|20575.64|20495.64|20573.5|20493.5|10
1738758820000|2025-02-05 12:33:40|20573.62|20493.62|20571.95|20491.95|20573.62|20493.62|20571.91|20491.91|10
1738758830000|2025-02-05 12:33:50|20571.61|20491.61|20571.38|20491.38|20571.61|20491.61|20568.79|20488.79|10
1738758840000|2025-02-05 12:34:00|20571.63|20491.63|20575.65|20495.65|20575.65|20495.65|20571.63|20491.63|10
1738758850000|2025-02-05 12:34:10|20575.82|20495.82|20572.96|20492.96|20575.88|20495.88|20572.96|20492.96|9
1738758860000|2025-02-05 12:34:20|20571.54|20491.54|20571.5|20491.5|20573.45|20493.45|20570.62|20490.62|10
1738758870000|2025-02-05 12:34:30|20571.11|20491.11|20569.27|20489.27|20572.58|20492.58|20569.27|20489.27|10
1738758880000|2025-02-05 12:34:40|20567.07|20487.07|20565.71|20485.71|20567.08|20487.08|20565.71|20485.71|10
1738758890000|2025-02-05 12:34:50|20565.46|20485.46|20564.88|20484.88|20565.46|20485.46|20564.53|20484.53|10
1738758900000|2025-02-05 12:35:00|20564.82|20484.82|20561.36|20481.36|20565.14|20485.14|20561.19|20481.19|9
1738758910000|2025-02-05 12:35:10|20561.38|20481.38|20558.25|20478.25|20561.93|20481.93|20558.25|20478.25|9
1738758920000|2025-02-05 12:35:20|20559|20479|20558.25|20478.25|20559|20479|20557.05|20477.05|9
1738758930000|2025-02-05 12:35:30|20558.23|20478.23|20552.39|20472.39|20558.23|20478.23|20552.03|20472.03|10
1738758940000|2025-02-05 12:35:40|20551.13|20471.13|20547.13|20467.13|20551.13|20471.13|20547.13|20467.13|8
1738758950000|2025-02-05 12:35:50|20543.84|20463.84|20538.43|20458.43|20543.84|20463.84|20538.43|20458.43|10
1738758960000|2025-02-05 12:36:00|20538.46|20458.46|20540.69|20460.69|20540.69|20460.69|20537.74|20457.74|9
1738758970000|2025-02-05 12:36:10|20542.57|20462.57|20546.24|20466.24|20547.72|20467.72|20542.57|20462.57|10
1738758980000|2025-02-05 12:36:20|20545.92|20465.92|20546.64|20466.64|20547.84|20467.84|20545.92|20465.92|10
1738758990000|2025-02-05 12:36:30|20546.59|20466.59|20548.16|20468.16|20548.16|20468.16|20546.33|20466.33|10
1738759000000|2025-02-05 12:36:40|20548.34|20468.34|20549.78|20469.78|20549.78|20469.78|20548.19|20468.19|10
1738759010000|2025-02-05 12:36:50|20549.49|20469.49|20549.75|20469.75|20549.88|20469.88|20549.3|20469.3|9
1738759020000|2025-02-05 12:37:00|20549.23|20469.23|20546.94|20466.94|20549.23|20469.23|20546.94|20466.94|10
1738759030000|2025-02-05 12:37:10|20547.05|20467.05|20551.6|20471.6|20551.6|20471.6|20547.05|20467.05|10
1738759040000|2025-02-05 12:37:20|20552.16|20472.16|20554.79|20474.79|20554.79|20474.79|20550.93|20470.93|10
1738759050000|2025-02-05 12:37:30|20555.01|20475.01|20556.29|20476.29|20556.29|20476.29|20554.88|20474.88|10
1738759060000|2025-02-05 12:37:40|20555.66|20475.66|20552.67|20472.67|20555.66|20475.66|20552.67|20472.67|10
1738759070000|2025-02-05 12:37:50|20552.96|20472.96|20554.91|20474.91|20555.14|20475.14|20552.96|20472.96|9
1738759080000|2025-02-05 12:38:00|20554.47|20474.47|20555.49|20475.49|20555.89|20475.89|20554.47|20474.47|10
1738759090000|2025-02-05 12:38:10|20555.78|20475.78|20564.04|20484.04|20564.04|20484.04|20555.78|20475.78|10
1738759100000|2025-02-05 12:38:20|20564.16|20484.16|20563.75|20483.75|20565.18|20485.18|20563.75|20483.75|10
1738759110000|2025-02-05 12:38:30|20562.89|20482.89|20558.83|20478.83|20562.94|20482.94|20558.83|20478.83|10
1738759120000|2025-02-05 12:38:40|20559.49|20479.49|20557.31|20477.31|20559.49|20479.49|20557.31|20477.31|10
1738759130000|2025-02-05 12:38:50|20557.73|20477.73|20556.13|20476.13|20557.73|20477.73|20556.13|20476.13|10
1738759140000|2025-02-05 12:39:00|20555.03|20475.03|20557.02|20477.02|20557.02|20477.02|20555.03|20475.03|10
1738759150000|2025-02-05 12:39:10|20556.69|20476.69|20557.6|20477.6|20558.37|20478.37|20556.39|20476.39|8
1738759160000|2025-02-05 12:39:20|20557.44|20477.44|20556.8|20476.8|20558.01|20478.01|20556.65|20476.65|10
1738759170000|2025-02-05 12:39:30|20556.62|20476.62|20555.51|20475.51|20556.62|20476.62|20555.3|20475.3|10
1738759180000|2025-02-05 12:39:40|20555.2|20475.2|20555.05|20475.05|20555.59|20475.59|20554.59|20474.59|10
1738759190000|2025-02-05 12:39:50|20555.06|20475.06|20555.29|20475.29|20555.6|20475.6|20555.06|20475.06|10
1738759200000|2025-02-05 12:40:00|20555.28|20475.28|20554.48|20474.48|20555.28|20475.28|20554.1|20474.1|10
1738759210000|2025-02-05 12:40:10|20554.42|20474.42|20555.83|20475.83|20556.06|20476.06|20553.55|20473.55|10
1738759220000|2025-02-05 12:40:20|20555.85|20475.85|20554.33|20474.33|20555.85|20475.85|20554.33|20474.33|10
1738759230000|2025-02-05 12:40:30|20554.28|20474.28|20557.57|20477.57|20557.66|20477.66|20553.83|20473.83|10
1738759240000|2025-02-05 12:40:40|20557.66|20477.66|20557.48|20477.48|20557.89|20477.89|20557.31|20477.31|8
1738759250000|2025-02-05 12:40:50|20557.44|20477.44|20557.63|20477.63|20557.63|20477.63|20557.16|20477.16|9
1738759260000|2025-02-05 12:41:00|20558.12|20478.12|20556.61|20476.61|20558.42|20478.42|20556.61|20476.61|9
1738759270000|2025-02-05 12:41:10|20556.64|20476.64|20553.27|20473.27|20558.17|20478.17|20553.27|20473.27|10
1738759280000|2025-02-05 12:41:20|20553.16|20473.16|20551.91|20471.91|20553.16|20473.16|20551.91|20471.91|8
1738759290000|2025-02-05 12:41:30|20551.23|20471.23|20548.8|20468.8|20551.23|20471.23|20548.68|20468.68|10
1738759300000|2025-02-05 12:41:40|20549.52|20469.52|20551.32|20471.32|20551.32|20471.32|20549.52|20469.52|10
1738759310000|2025-02-05 12:41:50|20551.02|20471.02|20552.47|20472.47|20552.73|20472.73|20551.02|20471.02|10
1738759320000|2025-02-05 12:42:00|20552.5|20472.5|20551.13|20471.13|20552.5|20472.5|20550.89|20470.89|10
1738759330000|2025-02-05 12:42:10|20551.17|20471.17|20549.9|20469.9|20551.54|20471.54|20549.9|20469.9|9
1738759340000|2025-02-05 12:42:20|20549.93|20469.93|20550.6|20470.6|20550.6|20470.6|20548.9|20468.9|10
1738759350000|2025-02-05 12:42:30|20550.83|20470.83|20550.16|20470.16|20550.83|20470.83|20549.86|20469.86|9
1738759360000|2025-02-05 12:42:40|20550.02|20470.02|20548.76|20468.76|20550.13|20470.13|20548.76|20468.76|10
1738759370000|2025-02-05 12:42:50|20549.66|20469.66|20549.73|20469.73|20550.55|20470.55|20549.66|20469.66|10
1738759380000|2025-02-05 12:43:00|20549.45|20469.45|20549.45|20469.45|20549.89|20469.89|20548.78|20468.78|10
1738759390000|2025-02-05 12:43:10|20549.92|20469.92|20550.1|20470.1|20550.41|20470.41|20549.08|20469.08|9
1738759400000|2025-02-05 12:43:20|20550.48|20470.48|20552.89|20472.89|20552.98|20472.98|20550.48|20470.48|10
1738759410000|2025-02-05 12:43:30|20552.67|20472.67|20553.96|20473.96|20554.32|20474.32|20552.67|20472.67|9
1738759420000|2025-02-05 12:43:40|20554.9|20474.9|20553.89|20473.89|20555.62|20475.62|20553.89|20473.89|10
1738759430000|2025-02-05 12:43:50|20554.07|20474.07|20550.53|20470.53|20554.28|20474.28|20550.53|20470.53|9
1738759440000|2025-02-05 12:44:00|20550.43|20470.43|20549.12|20469.12|20550.79|20470.79|20549.12|20469.12|9
1738759450000|2025-02-05 12:44:10|20549.29|20469.29|20546.08|20466.08|20549.29|20469.29|20546.07|20466.07|9
1738759460000|2025-02-05 12:44:20|20545.77|20465.77|20545.91|20465.91|20546.6|20466.6|20545.48|20465.48|9
1738759470000|2025-02-05 12:44:30|20545.78|20465.78|20539.76|20459.76|20545.78|20465.78|20539.72|20459.72|10
1738759480000|2025-02-05 12:44:40|20539.73|20459.73|20541.35|20461.35|20541.35|20461.35|20539.28|20459.28|10
1738759490000|2025-02-05 12:44:50|20542.52|20462.52|20546.93|20466.93|20547.42|20467.42|20542.52|20462.52|10
1738759500000|2025-02-05 12:45:00|20546.92|20466.92|20549.42|20469.42|20549.61|20469.61|20546.92|20466.92|10
1738759510000|2025-02-05 12:45:10|20549.33|20469.33|20550.81|20470.81|20553.23|20473.23|20549.33|20469.33|10
1738759520000|2025-02-05 12:45:20|20550.1|20470.1|20546.13|20466.13|20550.1|20470.1|20545.6|20465.6|10
1738759530000|2025-02-05 12:45:30|20545.09|20465.09|20541.67|20461.67|20545.09|20465.09|20541.67|20461.67|10
1738759540000|2025-02-05 12:45:40|20541.29|20461.29|20539.57|20459.57|20541.63|20461.63|20539.57|20459.57|10
1738759550000|2025-02-05 12:45:50|20539.47|20459.47|20533.45|20453.45|20539.47|20459.47|20532.96|20452.96|9
1738759560000|2025-02-05 12:46:00|20533.2|20453.2|20526.49|20446.49|20533.23|20453.23|20526.49|20446.49|10
1738759570000|2025-02-05 12:46:10|20526.47|20446.47|20527.74|20447.74|20527.8|20447.8|20526.47|20446.47|9
1738759580000|2025-02-05 12:46:20|20529.29|20449.29|20526.65|20446.65|20529.4|20449.4|20526.12|20446.12|9
1738759590000|2025-02-05 12:46:30|20527.09|20447.09|20526.17|20446.17|20527.09|20447.09|20525.27|20445.27|9
1738759600000|2025-02-05 12:46:40|20526.24|20446.24|20525.52|20445.52|20526.24|20446.24|20525.52|20445.52|10
1738759610000|2025-02-05 12:46:50|20525.53|20445.53|20527.38|20447.38|20527.38|20447.38|20525.53|20445.53|9
1738759620000|2025-02-05 12:47:00|20527.41|20447.41|20523.93|20443.93|20527.41|20447.41|20523.93|20443.93|10
1738759630000|2025-02-05 12:47:10|20524.76|20444.76|20524.87|20444.87|20525.04|20445.04|20523.85|20443.85|9
1738759640000|2025-02-05 12:47:20|20525.47|20445.47|20524.65|20444.65|20527.31|20447.31|20524.36|20444.36|10
1738759650000|2025-02-05 12:47:30|20525.66|20445.66|20527.5|20447.5|20527.5|20447.5|20525.37|20445.37|10
1738759660000|2025-02-05 12:47:40|20528.54|20448.54|20527.58|20447.58|20529.53|20449.53|20527.58|20447.58|9
1738759670000|2025-02-05 12:47:50|20527.15|20447.15|20526.77|20446.77|20527.15|20447.15|20526.11|20446.11|10
1738759680000|2025-02-05 12:48:00|20526.63|20446.63|20526.98|20446.98|20527.45|20447.45|20526.15|20446.15|9
1738759690000|2025-02-05 12:48:10|20527.13|20447.13|20529.03|20449.03|20529.03|20449.03|20527.13|20447.13|8
1738759700000|2025-02-05 12:48:20|20529.02|20449.02|20531.83|20451.83|20531.83|20451.83|20529.02|20449.02|10
1738759710000|2025-02-05 12:48:30|20532.65|20452.65|20532.55|20452.55|20532.89|20452.89|20532.4|20452.4|10
1738759720000|2025-02-05 12:48:40|20532.05|20452.05|20528.21|20448.21|20532.99|20452.99|20528.21|20448.21|8
1738759730000|2025-02-05 12:48:50|20527.44|20447.44|20527.53|20447.53|20527.78|20447.78|20526.42|20446.42|10
1738759740000|2025-02-05 12:49:00|20527.22|20447.22|20529.03|20449.03|20529.03|20449.03|20527.12|20447.12|10
1738759750000|2025-02-05 12:49:10|20527.88|20447.88|20528.97|20448.97|20528.97|20448.97|20525.64|20445.64|10
1738759760000|2025-02-05 12:49:20|20527.91|20447.91|20526.94|20446.94|20527.91|20447.91|20525.78|20445.78|10
1738759770000|2025-02-05 12:49:30|20527.03|20447.03|20526.47|20446.47|20527.27|20447.27|20526.15|20446.15|10
1738759780000|2025-02-05 12:49:40|20522.15|20442.15|20522.81|20442.81|20523.02|20443.02|20522.11|20442.11|9
1738759790000|2025-02-05 12:49:50|20522.61|20442.61|20526.05|20446.05|20527.07|20447.07|20521.3|20441.3|9
1738759800000|2025-02-05 12:50:00|20525.21|20445.21|20525.69|20445.69|20525.69|20445.69|20524.95|20444.95|8
1738759810000|2025-02-05 12:50:10|20526.29|20446.29|20527.56|20447.56|20527.56|20447.56|20525.91|20445.91|10
1738759820000|2025-02-05 12:50:20|20528.13|20448.13|20527.25|20447.25|20529.2|20449.2|20527.23|20447.23|10
1738759830000|2025-02-05 12:50:30|20526.53|20446.53|20526.18|20446.18|20526.53|20446.53|20525.82|20445.82|10
1738759840000|2025-02-05 12:50:40|20526|20446|20524.41|20444.41|20526|20446|20524.41|20444.41|9
1738759850000|2025-02-05 12:50:50|20524.71|20444.71|20524.94|20444.94|20526.17|20446.17|20523.82|20443.82|10
1738759860000|2025-02-05 12:51:00|20525.25|20445.25|20522.59|20442.59|20525.25|20445.25|20519.93|20439.93|10
1738759870000|2025-02-05 12:51:10|20522.85|20442.85|20526.44|20446.44|20526.83|20446.83|20522.1|20442.1|9
1738759880000|2025-02-05 12:51:20|20527.47|20447.47|20529.7|20449.7|20529.84|20449.84|20527.47|20447.47|10
1738759890000|2025-02-05 12:51:30|20529.49|20449.49|20528.94|20448.94|20529.49|20449.49|20528.1|20448.1|10
1738759900000|2025-02-05 12:51:40|20528.97|20448.97|20530.61|20450.61|20530.61|20450.61|20528.94|20448.94|10
1738759910000|2025-02-05 12:51:50|20530.62|20450.62|20532.97|20452.97|20532.97|20452.97|20530.62|20450.62|10
1738759920000|2025-02-05 12:52:00|20533.05|20453.05|20531.23|20451.23|20533.14|20453.14|20531.23|20451.23|9
1738759930000|2025-02-05 12:52:10|20531.24|20451.24|20531.05|20451.05|20531.24|20451.24|20530.07|20450.07|9
1738759940000|2025-02-05 12:52:20|20531.11|20451.11|20537.94|20457.94|20538.35|20458.35|20530.99|20450.99|9
1738759950000|2025-02-05 12:52:30|20538.07|20458.07|20536.77|20456.77|20538.11|20458.11|20536.71|20456.71|10
1738759960000|2025-02-05 12:52:40|20537.53|20457.53|20538.28|20458.28|20538.54|20458.54|20537.44|20457.44|10
1738759970000|2025-02-05 12:52:50|20538.02|20458.02|20539.2|20459.2|20539.31|20459.31|20538.02|20458.02|10
1738759980000|2025-02-05 12:53:00|20538.64|20458.64|20535.47|20455.47|20538.64|20458.64|20535.47|20455.47|10
1738759990000|2025-02-05 12:53:10|20534.53|20454.53|20535.71|20455.71|20535.71|20455.71|20534.09|20454.09|9
1738760000000|2025-02-05 12:53:20|20535.65|20455.65|20535.84|20455.84|20535.94|20455.94|20535.51|20455.51|9
1738760010000|2025-02-05 12:53:30|20534.87|20454.87|20533.28|20453.28|20534.87|20454.87|20533.28|20453.28|10
1738760020000|2025-02-05 12:53:40|20532.74|20452.74|20533.28|20453.28|20533.28|20453.28|20532.34|20452.34|9
1738760030000|2025-02-05 12:53:50|20532.53|20452.53|20529.7|20449.7|20532.53|20452.53|20529.27|20449.27|10
1738760040000|2025-02-05 12:54:00|20529.5|20449.5|20527.8|20447.8|20529.71|20449.71|20527.22|20447.22|10
1738760050000|2025-02-05 12:54:10|20527.94|20447.94|20528.4|20448.4|20528.4|20448.4|20527.34|20447.34|10
1738760060000|2025-02-05 12:54:20|20528.38|20448.38|20527.71|20447.71|20529.2|20449.2|20527.71|20447.71|10
1738760070000|2025-02-05 12:54:30|20526.94|20446.94|20527.88|20447.88|20527.88|20447.88|20526.74|20446.74|10
1738760080000|2025-02-05 12:54:40|20527.89|20447.89|20528.95|20448.95|20529.61|20449.61|20527.87|20447.87|10
1738760090000|2025-02-05 12:54:50|20528.94|20448.94|20528.88|20448.88|20529.3|20449.3|20528.62|20448.62|9
1738760100000|2025-02-05 12:55:00|20526.52|20446.52|20524.8|20444.8|20526.89|20446.89|20524.8|20444.8|10
1738760110000|2025-02-05 12:55:10|20524.76|20444.76|20525|20445|20525.13|20445.13|20523.9|20443.9|10
1738760120000|2025-02-05 12:55:20|20525.39|20445.39|20525.86|20445.86|20526.27|20446.27|20525.39|20445.39|10
1738760130000|2025-02-05 12:55:30|20526.24|20446.24|20525.52|20445.52|20526.24|20446.24|20525.52|20445.52|10
1738760140000|2025-02-05 12:55:40|20525.53|20445.53|20524.49|20444.49|20525.53|20445.53|20524.49|20444.49|9
1738760150000|2025-02-05 12:55:50|20525.84|20445.84|20526.66|20446.66|20527.11|20447.11|20525.84|20445.84|10
1738760160000|2025-02-05 12:56:00|20526.55|20446.55|20524.69|20444.69|20526.99|20446.99|20524.69|20444.69|10
1738760170000|2025-02-05 12:56:10|20524.19|20444.19|20521.81|20441.81|20524.19|20444.19|20521.81|20441.81|10
1738760180000|2025-02-05 12:56:20|20521.19|20441.19|20517.36|20437.36|20521.34|20441.34|20517.36|20437.36|10
1738760190000|2025-02-05 12:56:30|20517.39|20437.39|20518.68|20438.68|20519.61|20439.61|20517.29|20437.29|10
1738760200000|2025-02-05 12:56:40|20518.45|20438.45|20518.36|20438.36|20518.68|20438.68|20518.26|20438.26|10
1738760210000|2025-02-05 12:56:50|20518.5|20438.5|20518.62|20438.62|20519.95|20439.95|20518.5|20438.5|10
1738760220000|2025-02-05 12:57:00|20518.91|20438.91|20517.14|20437.14|20518.91|20438.91|20517.1|20437.1|9
1738760230000|2025-02-05 12:57:10|20516.48|20436.48|20514.22|20434.22|20516.48|20436.48|20514.22|20434.22|10
1738760240000|2025-02-05 12:57:20|20514.49|20434.49|20510.95|20430.95|20514.49|20434.49|20510.95|20430.95|10
1738760250000|2025-02-05 12:57:30|20509.9|20429.9|20497.85|20417.85|20509.9|20429.9|20497.85|20417.85|10
1738760260000|2025-02-05 12:57:40|20497.13|20417.13|20495.55|20415.55|20497.13|20417.13|20494.84|20414.84|10
1738760270000|2025-02-05 12:57:50|20495.93|20415.93|20495.41|20415.41|20495.96|20415.96|20495.39|20415.39|10
1738760280000|2025-02-05 12:58:00|20495.14|20415.14|20491.34|20411.34|20495.73|20415.73|20491.34|20411.34|10
1738760290000|2025-02-05 12:58:10|20490.98|20410.98|20491.24|20411.24|20492.11|20412.11|20490.51|20410.51|10
1738760300000|2025-02-05 12:58:20|20491.3|20411.3|20492.37|20412.37|20492.4|20412.4|20491.3|20411.3|9
1738760310000|2025-02-05 12:58:30|20492.4|20412.4|20493.72|20413.72|20493.72|20413.72|20492.29|20412.29|10
1738760320000|2025-02-05 12:58:40|20493.24|20413.24|20492.97|20412.97|20493.34|20413.34|20492.7|20412.7|8
1738760330000|2025-02-05 12:58:50|20492.89|20412.89|20492.25|20412.25|20493.32|20413.32|20492.25|20412.25|10
1738760340000|2025-02-05 12:59:00|20492.38|20412.38|20495.03|20415.03|20495.05|20415.05|20492.18|20412.18|10
1738760350000|2025-02-05 12:59:10|20495.15|20415.15|20496.07|20416.07|20496.52|20416.52|20495.15|20415.15|9
1738760360000|2025-02-05 12:59:20|20496.04|20416.04|20492.68|20412.68|20496.04|20416.04|20491.88|20411.88|9
1738760370000|2025-02-05 12:59:30|20493.19|20413.19|20492.46|20412.46|20493.19|20413.19|20492.46|20412.46|10
1738760380000|2025-02-05 12:59:40|20492.39|20412.39|20494.31|20414.31|20494.37|20414.37|20492.39|20412.39|10
1738760390000|2025-02-05 12:59:50|20494.3|20414.3|20499.37|20419.37|20499.37|20419.37|20494.3|20414.3|9
1738760400000|2025-02-05 13:00:00|20496.58|20416.58|20498.57|20418.57|20499.02|20419.02|20496.51|20416.51|10
1738760410000|2025-02-05 13:00:10|20498.14|20418.14|20497.33|20417.33|20498.16|20418.16|20497.02|20417.02|10
1738760420000|2025-02-05 13:00:20|20497.89|20417.89|20495.12|20415.12|20497.89|20417.89|20495.12|20415.12|9
1738760430000|2025-02-05 13:00:30|20495.29|20415.29|20486.81|20406.81|20495.29|20415.29|20486.81|20406.81|10
1738760440000|2025-02-05 13:00:40|20488.64|20408.64|20489.78|20409.78|20489.79|20409.79|20488.07|20408.07|10
1738760450000|2025-02-05 13:00:50|20489.65|20409.65|20489.23|20409.23|20489.94|20409.94|20489.08|20409.08|9
1738760460000|2025-02-05 13:01:00|20489|20409|20489.67|20409.67|20491.2|20411.2|20489|20409|10
1738760470000|2025-02-05 13:01:10|20489.51|20409.51|20490.44|20410.44|20491.57|20411.57|20489.51|20409.51|10
1738760480000|2025-02-05 13:01:20|20489.71|20409.71|20486.7|20406.7|20489.71|20409.71|20486.7|20406.7|10
1738760490000|2025-02-05 13:01:30|20486.05|20406.05|20482.75|20402.75|20486.05|20406.05|20482.75|20402.75|10
1738760500000|2025-02-05 13:01:40|20482.39|20402.39|20482.65|20402.65|20483.33|20403.33|20481.94|20401.94|10
1738760510000|2025-02-05 13:01:50|20482.68|20402.68|20483.14|20403.14|20483.14|20403.14|20482.33|20402.33|10
1738760520000|2025-02-05 13:02:00|20483.53|20403.53|20483.71|20403.71|20484.29|20404.29|20483.18|20403.18|10
1738760530000|2025-02-05 13:02:10|20482.36|20402.36|20482.03|20402.03|20482.36|20402.36|20481.2|20401.2|9
1738760540000|2025-02-05 13:02:20|20482.14|20402.14|20487.15|20407.15|20487.15|20407.15|20482.14|20402.14|10
1738760550000|2025-02-05 13:02:30|20486.92|20406.92|20487.88|20407.88|20487.88|20407.88|20486.86|20406.86|10
1738760560000|2025-02-05 13:02:40|20488.61|20408.61|20493.53|20413.53|20493.63|20413.63|20488.61|20408.61|10
1738760570000|2025-02-05 13:02:50|20493.75|20413.75|20494.38|20414.38|20494.62|20414.62|20493.75|20413.75|10
1738760580000|2025-02-05 13:03:00|20494.34|20414.34|20491.27|20411.27|20494.34|20414.34|20491.17|20411.17|10
1738760590000|2025-02-05 13:03:10|20491.18|20411.18|20492.11|20412.11|20492.59|20412.59|20490.45|20410.45|10
1738760600000|2025-02-05 13:03:20|20492.18|20412.18|20492.59|20412.59|20492.93|20412.93|20492.13|20412.13|10
1738760610000|2025-02-05 13:03:30|20492.94|20412.94|20492.1|20412.1|20493|20413|20492.02|20412.02|10
1738760620000|2025-02-05 13:03:40|20492.73|20412.73|20493.47|20413.47|20493.47|20413.47|20492.73|20412.73|9
1738760630000|2025-02-05 13:03:50|20493.49|20413.49|20493.3|20413.3|20493.97|20413.97|20493.3|20413.3|10
1738760640000|2025-02-05 13:04:00|20492.57|20412.57|20493.07|20413.07|20493.45|20413.45|20492.41|20412.41|10
1738760650000|2025-02-05 13:04:10|20492.85|20412.85|20494.34|20414.34|20494.34|20414.34|20492.52|20412.52|10
1738760660000|2025-02-05 13:04:20|20495.02|20415.02|20495.43|20415.43|20496.73|20416.73|20495.02|20415.02|10
1738760670000|2025-02-05 13:04:30|20496.65|20416.65|20497.52|20417.52|20497.52|20417.52|20496.29|20416.29|10
1738760680000|2025-02-05 13:04:40|20497.27|20417.27|20502.02|20422.02|20502.02|20422.02|20497.27|20417.27|10
1738760690000|2025-02-05 13:04:50|20501.77|20421.77|20503.44|20423.44|20503.44|20423.44|20501.77|20421.77|10
1738760700000|2025-02-05 13:05:00|20504.86|20424.86|20509.72|20429.72|20509.72|20429.72|20504.86|20424.86|10
1738760710000|2025-02-05 13:05:10|20509.46|20429.46|20511.5|20431.5|20511.96|20431.96|20509.46|20429.46|10
1738760720000|2025-02-05 13:05:20|20511.7|20431.7|20509.64|20429.64|20511.73|20431.73|20509.31|20429.31|10
1738760730000|2025-02-05 13:05:30|20509.53|20429.53|20509.42|20429.42|20509.53|20429.53|20509.17|20429.17|10
1738760740000|2025-02-05 13:05:40|20509.82|20429.82|20507.93|20427.93|20510.61|20430.61|20507.71|20427.71|10
1738760750000|2025-02-05 13:05:50|20508.21|20428.21|20508.48|20428.48|20508.62|20428.62|20508.21|20428.21|10
1738760760000|2025-02-05 13:06:00|20508.47|20428.47|20508.75|20428.75|20508.87|20428.87|20506.95|20426.95|10
1738760770000|2025-02-05 13:06:10|20509.96|20429.96|20520.18|20440.18|20520.18|20440.18|20509.96|20429.96|10
1738760780000|2025-02-05 13:06:20|20521.53|20441.53|20528.71|20448.71|20528.71|20448.71|20521.39|20441.39|10
1738760790000|2025-02-05 13:06:30|20530.19|20450.19|20529.91|20449.91|20530.51|20450.51|20529.75|20449.75|10
1738760800000|2025-02-05 13:06:40|20529.98|20449.98|20531.15|20451.15|20531.23|20451.23|20529.69|20449.69|10
1738760810000|2025-02-05 13:06:50|20530.58|20450.58|20528.5|20448.5|20530.58|20450.58|20528.5|20448.5|10
1738760820000|2025-02-05 13:07:00|20528.09|20448.09|20529.51|20449.51|20530.86|20450.86|20528.09|20448.09|10
1738760830000|2025-02-05 13:07:10|20529.54|20449.54|20528.1|20448.1|20529.76|20449.76|20528.1|20448.1|10
1738760840000|2025-02-05 13:07:20|20528.06|20448.06|20525.35|20445.35|20528.2|20448.2|20525.21|20445.21|10
1738760850000|2025-02-05 13:07:30|20525.22|20445.22|20527.17|20447.17|20527.88|20447.88|20525.22|20445.22|8
1738760860000|2025-02-05 13:07:40|20527.14|20447.14|20525.51|20445.51|20527.14|20447.14|20525.39|20445.39|9
1738760870000|2025-02-05 13:07:50|20524.97|20444.97|20521.71|20441.71|20525.12|20445.12|20521.71|20441.71|10
1738760880000|2025-02-05 13:08:00|20521.02|20441.02|20519.72|20439.72|20521.02|20441.02|20518.7|20438.7|10
1738760890000|2025-02-05 13:08:10|20519.96|20439.96|20522.24|20442.24|20522.52|20442.52|20519.96|20439.96|10
1738760900000|2025-02-05 13:08:20|20521.2|20441.2|20520.38|20440.38|20521.2|20441.2|20520.3|20440.3|9
1738760910000|2025-02-05 13:08:30|20520.5|20440.5|20523.03|20443.03|20523.47|20443.47|20520.45|20440.45|10
1738760920000|2025-02-05 13:08:40|20523.41|20443.41|20526.5|20446.5|20526.78|20446.78|20523.05|20443.05|9
1738760930000|2025-02-05 13:08:50|20526.59|20446.59|20527.76|20447.76|20527.84|20447.84|20526.59|20446.59|10
1738760940000|2025-02-05 13:09:00|20528.43|20448.43|20531.73|20451.73|20531.85|20451.85|20528.43|20448.43|10
1738760950000|2025-02-05 13:09:10|20531.79|20451.79|20534.4|20454.4|20534.4|20454.4|20531.79|20451.79|10
1738760960000|2025-02-05 13:09:20|20535.04|20455.04|20537.32|20457.32|20537.32|20457.32|20534.36|20454.36|10
1738760970000|2025-02-05 13:09:30|20537.93|20457.93|20540.01|20460.01|20540.01|20460.01|20537.93|20457.93|9
1738760980000|2025-02-05 13:09:40|20540.38|20460.38|20537.33|20457.33|20540.38|20460.38|20537.33|20457.33|10
1738760990000|2025-02-05 13:09:50|20538.25|20458.25|20538.69|20458.69|20538.69|20458.69|20538.09|20458.09|10
1738761000000|2025-02-05 13:10:00|20538.7|20458.7|20538.59|20458.59|20539.06|20459.06|20538.31|20458.31|10
1738761010000|2025-02-05 13:10:10|20538.63|20458.63|20538.4|20458.4|20538.63|20458.63|20538.26|20458.26|8
1738761020000|2025-02-05 13:10:20|20538.27|20458.27|20540.31|20460.31|20540.31|20460.31|20538.27|20458.27|10
1738761030000|2025-02-05 13:10:30|20540.36|20460.36|20540.93|20460.93|20541.05|20461.05|20540.36|20460.36|10
1738761040000|2025-02-05 13:10:40|20540.94|20460.94|20541.62|20461.62|20541.86|20461.86|20540.94|20460.94|10
1738761050000|2025-02-05 13:10:50|20541.49|20461.49|20540.87|20460.87|20541.61|20461.61|20540.66|20460.66|9
1738761060000|2025-02-05 13:11:00|20540.67|20460.67|20538.14|20458.14|20540.67|20460.67|20538.14|20458.14|9
1738761070000|2025-02-05 13:11:10|20538.13|20458.13|20539.74|20459.74|20540.29|20460.29|20537.98|20457.98|10
1738761080000|2025-02-05 13:11:20|20539.55|20459.55|20540.72|20460.72|20541.74|20461.74|20539.55|20459.55|10
1738761090000|2025-02-05 13:11:30|20541|20461|20540.36|20460.36|20541.27|20461.27|20540.36|20460.36|10
1738761100000|2025-02-05 13:11:40|20540.39|20460.39|20536.75|20456.75|20540.39|20460.39|20536.75|20456.75|10
1738761110000|2025-02-05 13:11:50|20537.08|20457.08|20533.97|20453.97|20537.08|20457.08|20533.69|20453.69|10
1738761120000|2025-02-05 13:12:00|20533.93|20453.93|20533.04|20453.04|20534.26|20454.26|20533.02|20453.02|9
1738761130000|2025-02-05 13:12:10|20533.06|20453.06|20529.5|20449.5|20533.06|20453.06|20529.5|20449.5|10
1738761140000|2025-02-05 13:12:20|20528.98|20448.98|20526.03|20446.03|20528.98|20448.98|20526.03|20446.03|10
1738761150000|2025-02-05 13:12:30|20525.69|20445.69|20525.03|20445.03|20525.69|20445.69|20524.84|20444.84|9
1738761160000|2025-02-05 13:12:40|20524.57|20444.57|20519.73|20439.73|20524.64|20444.64|20519.72|20439.72|9
1738761170000|2025-02-05 13:12:50|20519.65|20439.65|20514.02|20434.02|20520.12|20440.12|20514.02|20434.02|10
1738761180000|2025-02-05 13:13:00|20514.05|20434.05|20502.44|20422.44|20514.05|20434.05|20502.44|20422.44|10
1738761190000|2025-02-05 13:13:10|20502.93|20422.93|20503.71|20423.71|20503.71|20423.71|20502.6|20422.6|10
1738761200000|2025-02-05 13:13:20|20509.8|20429.8|20514.53|20434.53|20514.53|20434.53|20509.8|20429.8|10
1738761210000|2025-02-05 13:13:30|20515.43|20435.43|20516.31|20436.31|20516.31|20436.31|20515.31|20435.31|10
1738761220000|2025-02-05 13:13:40|20516.83|20436.83|20518.32|20438.32|20518.32|20438.32|20516.47|20436.47|10
1738761230000|2025-02-05 13:13:50|20518.36|20438.36|20522.97|20442.97|20522.97|20442.97|20518.36|20438.36|10
1738761240000|2025-02-05 13:14:00|20523.95|20443.95|20527.04|20447.04|20527.56|20447.56|20523.9|20443.9|10
1738761250000|2025-02-05 13:14:10|20527.03|20447.03|20530.6|20450.6|20530.6|20450.6|20527.03|20447.03|9
1738761260000|2025-02-05 13:14:20|20530.61|20450.61|20531.12|20451.12|20531.12|20451.12|20530.42|20450.42|7
1738761270000|2025-02-05 13:14:30|20531.39|20451.39|20533.87|20453.87|20533.87|20453.87|20531.39|20451.39|10
1738761280000|2025-02-05 13:14:40|20533.95|20453.95|20536.61|20456.61|20536.61|20456.61|20533.93|20453.93|8
1738761290000|2025-02-05 13:14:50|20537.35|20457.35|20537.03|20457.03|20538.58|20458.58|20537.03|20457.03|10
1738761300000|2025-02-05 13:15:00|20536.81|20456.81|20532.71|20452.71|20536.81|20456.81|20532.33|20452.33|10
1738761310000|2025-02-05 13:15:10|20532.8|20452.8|20532.14|20452.14|20536.52|20456.52|20532.14|20452.14|10
1738761320000|2025-02-05 13:15:20|20532|20452|20526.59|20446.59|20532.36|20452.36|20526.59|20446.59|10
1738761330000|2025-02-05 13:15:30|20525.69|20445.69|20524.22|20444.22|20525.69|20445.69|20522.89|20442.89|10
1738761340000|2025-02-05 13:15:40|20523.8|20443.8|20516.45|20436.45|20523.8|20443.8|20516.45|20436.45|10
1738761350000|2025-02-05 13:15:50|20515.6|20435.6|20504.7|20424.7|20515.6|20435.6|20504.7|20424.7|9
1738761360000|2025-02-05 13:16:00|20504.82|20424.82|20505.13|20425.13|20505.13|20425.13|20503.74|20423.74|10
1738761370000|2025-02-05 13:16:10|20505.9|20425.9|20508.12|20428.12|20508.12|20428.12|20505.9|20425.9|10
1738761380000|2025-02-05 13:16:20|20508.54|20428.54|20509.99|20429.99|20510.29|20430.29|20507.38|20427.38|10
1738761390000|2025-02-05 13:16:30|20510.36|20430.36|20513.2|20433.2|20514.08|20434.08|20510.36|20430.36|10
1738761400000|2025-02-05 13:16:40|20512.8|20432.8|20518.27|20438.27|20518.27|20438.27|20512.8|20432.8|10
1738761410000|2025-02-05 13:16:50|20518.67|20438.67|20520.86|20440.86|20520.86|20440.86|20517.77|20437.77|10
1738761420000|2025-02-05 13:17:00|20521.63|20441.63|20530.32|20450.32|20530.32|20450.32|20521.63|20441.63|10
1738761430000|2025-02-05 13:17:10|20529.64|20449.64|20533.52|20453.52|20533.66|20453.66|20529.64|20449.64|9
1738761440000|2025-02-05 13:17:20|20533.91|20453.91|20534.4|20454.4|20535.68|20455.68|20533.91|20453.91|10
1738761450000|2025-02-05 13:17:30|20534.22|20454.22|20531.26|20451.26|20534.22|20454.22|20530.55|20450.55|10
1738761460000|2025-02-05 13:17:40|20530.84|20450.84|20527.54|20447.54|20530.84|20450.84|20527.54|20447.54|10
1738761470000|2025-02-05 13:17:50|20527.14|20447.14|20528.06|20448.06|20528.97|20448.97|20527.14|20447.14|10
1738761480000|2025-02-05 13:18:00|20528.18|20448.18|20527.12|20447.12|20528.18|20448.18|20526.68|20446.68|10
1738761490000|2025-02-05 13:18:10|20526.58|20446.58|20523.33|20443.33|20526.58|20446.58|20523.33|20443.33|10
1738761500000|2025-02-05 13:18:20|20517.06|20437.06|20517.31|20437.31|20517.95|20437.95|20516.09|20436.09|10
1738761510000|2025-02-05 13:18:30|20517.3|20437.3|20524.34|20444.34|20524.34|20444.34|20517.3|20437.3|10
1738761520000|2025-02-05 13:18:40|20524.43|20444.43|20528.5|20448.5|20528.5|20448.5|20524.43|20444.43|9
1738761530000|2025-02-05 13:18:50|20528.71|20448.71|20530.55|20450.55|20530.64|20450.64|20528.71|20448.71|10
1738761540000|2025-02-05 13:19:00|20530.63|20450.63|20529.07|20449.07|20530.63|20450.63|20528.17|20448.17|10
1738761550000|2025-02-05 13:19:10|20529.18|20449.18|20528.04|20448.04|20529.18|20449.18|20527.6|20447.6|9
1738761560000|2025-02-05 13:19:20|20528.05|20448.05|20533.76|20453.76|20533.76|20453.76|20528.05|20448.05|10
1738761570000|2025-02-05 13:19:30|20533.86|20453.86|20537.3|20457.3|20537.3|20457.3|20533.66|20453.66|10
1738761580000|2025-02-05 13:19:40|20537.69|20457.69|20536.44|20456.44|20538.1|20458.1|20536.24|20456.24|10
1738761590000|2025-02-05 13:19:50|20536.33|20456.33|20534.65|20454.65|20536.33|20456.33|20534.65|20454.65|10
1738761600000|2025-02-05 13:20:00|20534.46|20454.46|20532.45|20452.45|20534.87|20454.87|20532.45|20452.45|9
1738761610000|2025-02-05 13:20:10|20532.23|20452.23|20534.64|20454.64|20536.05|20456.05|20532.23|20452.23|9
1738761620000|2025-02-05 13:20:20|20534.08|20454.08|20530.06|20450.06|20534.08|20454.08|20530.06|20450.06|10
1738761630000|2025-02-05 13:20:30|20529.77|20449.77|20524.61|20444.61|20529.77|20449.77|20524.61|20444.61|10
1738761640000|2025-02-05 13:20:40|20523.22|20443.22|20519.37|20439.37|20523.22|20443.22|20519.37|20439.37|10
1738761650000|2025-02-05 13:20:50|20519.06|20439.06|20515.39|20435.39|20519.67|20439.67|20514.35|20434.35|10
1738761660000|2025-02-05 13:21:00|20516.14|20436.14|20516.45|20436.45|20516.72|20436.72|20515.73|20435.73|10
1738761670000|2025-02-05 13:21:10|20514.75|20434.75|20513.78|20433.78|20514.75|20434.75|20512.93|20432.93|10
1738761680000|2025-02-05 13:21:20|20514.11|20434.11|20515.29|20435.29|20515.29|20435.29|20513.48|20433.48|10
1738761690000|2025-02-05 13:21:30|20515.34|20435.34|20518.32|20438.32|20518.32|20438.32|20514.74|20434.74|10
1738761700000|2025-02-05 13:21:40|20518.31|20438.31|20520.12|20440.12|20520.54|20440.54|20518.31|20438.31|10
1738761710000|2025-02-05 13:21:50|20520.06|20440.06|20517.81|20437.81|20520.49|20440.49|20517.81|20437.81|10
1738761720000|2025-02-05 13:22:00|20516.89|20436.89|20516.1|20436.1|20517.08|20437.08|20515.57|20435.57|10
1738761730000|2025-02-05 13:22:10|20515.17|20435.17|20512.02|20432.02|20515.34|20435.34|20512.02|20432.02|10
1738761740000|2025-02-05 13:22:20|20511.97|20431.97|20510.01|20430.01|20512.06|20432.06|20509.81|20429.81|10
1738761750000|2025-02-05 13:22:30|20509.59|20429.59|20511.23|20431.23|20511.32|20431.32|20509.59|20429.59|10
1738761760000|2025-02-05 13:22:40|20511.04|20431.04|20516.46|20436.46|20516.46|20436.46|20511.04|20431.04|10
1738761770000|2025-02-05 13:22:50|20516.47|20436.47|20515.65|20435.65|20516.67|20436.67|20515.65|20435.65|10
1738761780000|2025-02-05 13:23:00|20517.23|20437.23|20517.1|20437.1|20517.57|20437.57|20516.55|20436.55|10
1738761790000|2025-02-05 13:23:10|20517.15|20437.15|20518.23|20438.23|20518.46|20438.46|20517.15|20437.15|9
1738761800000|2025-02-05 13:23:20|20518.25|20438.25|20521.19|20441.19|20521.19|20441.19|20518.25|20438.25|7
1738761810000|2025-02-05 13:23:30|20521.21|20441.21|20523.15|20443.15|20523.22|20443.22|20521.21|20441.21|9
1738761820000|2025-02-05 13:23:40|20523.39|20443.39|20527.44|20447.44|20527.44|20447.44|20523.39|20443.39|10
1738761830000|2025-02-05 13:23:50|20527.04|20447.04|20529.59|20449.59|20530.01|20450.01|20527.04|20447.04|10
1738761840000|2025-02-05 13:24:00|20528.74|20448.74|20529.4|20449.4|20529.4|20449.4|20528.22|20448.22|10
1738761850000|2025-02-05 13:24:10|20529.52|20449.52|20531.4|20451.4|20531.4|20451.4|20529.31|20449.31|10
1738761860000|2025-02-05 13:24:20|20531.44|20451.44|20527.92|20447.92|20531.44|20451.44|20527.92|20447.92|10
1738761870000|2025-02-05 13:24:30|20527.91|20447.91|20530.95|20450.95|20530.95|20450.95|20527.91|20447.91|9
1738761880000|2025-02-05 13:24:40|20531.08|20451.08|20534.3|20454.3|20534.3|20454.3|20531.08|20451.08|10
1738761890000|2025-02-05 13:24:50|20534.72|20454.72|20536.29|20456.29|20537.1|20457.1|20534.72|20454.72|10
1738761900000|2025-02-05 13:25:00|20534.3|20454.3|20538.26|20458.26|20538.61|20458.61|20534.3|20454.3|10
1738761910000|2025-02-05 13:25:10|20538.28|20458.28|20543.88|20463.88|20544.37|20464.37|20538.28|20458.28|10
1738761920000|2025-02-05 13:25:20|20543.86|20463.86|20547.91|20467.91|20547.91|20467.91|20543.86|20463.86|10
1738761930000|2025-02-05 13:25:30|20548.93|20468.93|20550.57|20470.57|20550.57|20470.57|20548.67|20468.67|10
1738761940000|2025-02-05 13:25:40|20550.77|20470.77|20549.74|20469.74|20550.77|20470.77|20549.62|20469.62|10
1738761950000|2025-02-05 13:25:50|20549.95|20469.95|20550.91|20470.91|20551.63|20471.63|20549.88|20469.88|9
1738761960000|2025-02-05 13:26:00|20550.83|20470.83|20570.45|20490.45|20570.45|20490.45|20550.83|20470.83|9
1738761970000|2025-02-05 13:26:10|20570.52|20490.52|20575.43|20495.43|20575.46|20495.46|20570.52|20490.52|10
1738761980000|2025-02-05 13:26:20|20575.1|20495.1|20573.9|20493.9|20575.93|20495.93|20573.9|20493.9|9
1738761990000|2025-02-05 13:26:30|20573.55|20493.55|20570.35|20490.35|20573.55|20493.55|20570.22|20490.22|10
1738762000000|2025-02-05 13:26:40|20570.66|20490.66|20568.63|20488.63|20571.11|20491.11|20568.63|20488.63|10
1738762010000|2025-02-05 13:26:50|20568.87|20488.87|20568.26|20488.26|20569.42|20489.42|20568.23|20488.23|10
1738762020000|2025-02-05 13:27:00|20568.25|20488.25|20567.75|20487.75|20568.25|20488.25|20567.54|20487.54|10
1738762030000|2025-02-05 13:27:10|20567.82|20487.82|20578.68|20498.68|20578.68|20498.68|20567.82|20487.82|10
1738762040000|2025-02-05 13:27:20|20578.64|20498.64|20579.92|20499.92|20579.92|20499.92|20577.67|20497.67|10
1738762050000|2025-02-05 13:27:30|20579.6|20499.6|20578.19|20498.19|20579.6|20499.6|20577.73|20497.73|10
1738762060000|2025-02-05 13:27:40|20578.22|20498.22|20579.15|20499.15|20579.15|20499.15|20578.22|20498.22|9
1738762070000|2025-02-05 13:27:50|20579.13|20499.13|20580.89|20500.89|20580.89|20500.89|20579.13|20499.13|9
1738762080000|2025-02-05 13:28:00|20580.59|20500.59|20575.19|20495.19|20580.59|20500.59|20575.19|20495.19|10
1738762090000|2025-02-05 13:28:10|20574.62|20494.62|20572.36|20492.36|20575.05|20495.05|20572.36|20492.36|10
1738762100000|2025-02-05 13:28:20|20572.32|20492.32|20571.76|20491.76|20572.81|20492.81|20571.76|20491.76|10
1738762110000|2025-02-05 13:28:30|20570.8|20490.8|20568.91|20488.91|20570.83|20490.83|20568.73|20488.73|9
1738762120000|2025-02-05 13:28:40|20568.95|20488.95|20567.12|20487.12|20568.95|20488.95|20567.12|20487.12|8
1738762130000|2025-02-05 13:28:50|20566.7|20486.7|20566.36|20486.36|20566.7|20486.7|20566.32|20486.32|10
1738762140000|2025-02-05 13:29:00|20566.32|20486.32|20567.63|20487.63|20567.82|20487.82|20566.31|20486.31|9
1738762150000|2025-02-05 13:29:10|20567.94|20487.94|20569.49|20489.49|20570.5|20490.5|20567.94|20487.94|10
1738762160000|2025-02-05 13:29:20|20569.11|20489.11|20570.37|20490.37|20570.38|20490.38|20568.99|20488.99|9
1738762170000|2025-02-05 13:29:30|20569.99|20489.99|20567.64|20487.64|20569.99|20489.99|20567.64|20487.64|10
1738762180000|2025-02-05 13:29:40|20567.75|20487.75|20564.5|20484.5|20567.75|20487.75|20564.09|20484.09|10
1738762190000|2025-02-05 13:29:50|20564.43|20484.43|20564.14|20484.14|20565.23|20485.23|20564.14|20484.14|10
1738762200000|2025-02-05 13:30:00|20564.02|20484.02|20560.66|20480.66|20564.02|20484.02|20560.58|20480.58|10
1738762210000|2025-02-05 13:30:10|20560.36|20480.36|20564.58|20484.58|20564.65|20484.65|20560.36|20480.36|10
1738762220000|2025-02-05 13:30:20|20565.97|20485.97|20566.95|20486.95|20567.81|20487.81|20565.53|20485.53|10
1738762230000|2025-02-05 13:30:30|20567.06|20487.06|20567.48|20487.48|20568.11|20488.11|20565.55|20485.55|9
1738762240000|2025-02-05 13:30:40|20567.09|20487.09|20565.51|20485.51|20567.09|20487.09|20565.43|20485.43|10
1738762250000|2025-02-05 13:30:50|20565.4|20485.4|20568.56|20488.56|20568.72|20488.72|20565.4|20485.4|9
1738762260000|2025-02-05 13:31:00|20568.5|20488.5|20575.87|20495.87|20575.87|20495.87|20568.5|20488.5|10
1738762270000|2025-02-05 13:31:10|20575.1|20495.1|20581.17|20501.17|20581.17|20501.17|20575.1|20495.1|10
1738762280000|2025-02-05 13:31:20|20581.31|20501.31|20581.12|20501.12|20581.8|20501.8|20581.1|20501.1|10
1738762290000|2025-02-05 13:31:30|20580.69|20500.69|20580.75|20500.75|20580.75|20500.75|20578.74|20498.74|9
1738762300000|2025-02-05 13:31:40|20580.74|20500.74|20588|20508|20590.02|20510.02|20580.71|20500.71|9
1738762310000|2025-02-05 13:31:50|20587.75|20507.75|20586.67|20506.67|20588.95|20508.95|20586.67|20506.67|10
1738762320000|2025-02-05 13:32:00|20586.44|20506.44|20583.71|20503.71|20586.44|20506.44|20583.71|20503.71|10
1738762330000|2025-02-05 13:32:10|20583.19|20503.19|20577.73|20497.73|20583.19|20503.19|20577.15|20497.15|9
1738762340000|2025-02-05 13:32:20|20577.65|20497.65|20585|20505|20585|20505|20577.65|20497.65|10
1738762350000|2025-02-05 13:32:30|20585.42|20505.42|20587.94|20507.94|20587.94|20507.94|20585.14|20505.14|10
1738762360000|2025-02-05 13:32:40|20588.92|20508.92|20592.31|20512.31|20592.31|20512.31|20588.92|20508.92|9
1738762370000|2025-02-05 13:32:50|20592.74|20512.74|20592.98|20512.98|20593.22|20513.22|20592.49|20512.49|9
1738762380000|2025-02-05 13:33:00|20592.96|20512.96|20592.62|20512.62|20593.03|20513.03|20591.45|20511.45|10
1738762390000|2025-02-05 13:33:10|20592.57|20512.57|20595.13|20515.13|20597.06|20517.06|20592.57|20512.57|9
1738762400000|2025-02-05 13:33:20|20594.76|20514.76|20588.63|20508.63|20594.76|20514.76|20588.63|20508.63|10
1738762410000|2025-02-05 13:33:30|20587.57|20507.57|20588.06|20508.06|20588.42|20508.42|20587.57|20507.57|10
1738762420000|2025-02-05 13:33:40|20588.34|20508.34|20581.67|20501.67|20588.34|20508.34|20581.67|20501.67|10
1738762430000|2025-02-05 13:33:50|20581.34|20501.34|20581.42|20501.42|20581.42|20501.42|20580.76|20500.76|10
1738762440000|2025-02-05 13:34:00|20582.09|20502.09|20575.58|20495.58|20582.09|20502.09|20575.58|20495.58|10
1738762450000|2025-02-05 13:34:10|20575.36|20495.36|20572.13|20492.13|20575.36|20495.36|20572.13|20492.13|10
1738762460000|2025-02-05 13:34:20|20571.43|20491.43|20573.49|20493.49|20573.49|20493.49|20571.43|20491.43|10
1738762470000|2025-02-05 13:34:30|20573.53|20493.53|20574.78|20494.78|20574.92|20494.92|20573.11|20493.11|10
1738762480000|2025-02-05 13:34:40|20574.8|20494.8|20572.53|20492.53|20575.6|20495.6|20571.13|20491.13|9
1738762490000|2025-02-05 13:34:50|20572.59|20492.59|20571.21|20491.21|20572.88|20492.88|20571.21|20491.21|10
1738762500000|2025-02-05 13:35:00|20571.43|20491.43|20575.61|20495.61|20575.61|20495.61|20571.21|20491.21|10
1738762510000|2025-02-05 13:35:10|20575.95|20495.95|20576.61|20496.61|20576.95|20496.95|20575.46|20495.46|10
1738762520000|2025-02-05 13:35:20|20576.51|20496.51|20576.23|20496.23|20576.51|20496.51|20575.57|20495.57|9
1738762530000|2025-02-05 13:35:30|20576.2|20496.2|20573.89|20493.89|20576.37|20496.37|20573.76|20493.76|10
1738762540000|2025-02-05 13:35:40|20573.94|20493.94|20574.81|20494.81|20574.83|20494.83|20573.94|20493.94|10
1738762550000|2025-02-05 13:35:50|20574.41|20494.41|20582.27|20502.27|20582.34|20502.34|20574.32|20494.32|10
1738762560000|2025-02-05 13:36:00|20581.65|20501.65|20581.2|20501.2|20583.14|20503.14|20581.2|20501.2|10
1738762570000|2025-02-05 13:36:10|20580.95|20500.95|20580.41|20500.41|20581.46|20501.46|20580.41|20500.41|9
1738762580000|2025-02-05 13:36:20|20580.3|20500.3|20580.39|20500.39|20580.39|20500.39|20578.81|20498.81|10
1738762590000|2025-02-05 13:36:30|20581.02|20501.02|20584.51|20504.51|20584.51|20504.51|20580.3|20500.3|10
1738762600000|2025-02-05 13:36:40|20584.56|20504.56|20586.14|20506.14|20586.16|20506.16|20584.56|20504.56|9
1738762610000|2025-02-05 13:36:50|20587.46|20507.46|20593.97|20513.97|20593.97|20513.97|20587.46|20507.46|10
1738762620000|2025-02-05 13:37:00|20593.58|20513.58|20596.09|20516.09|20596.09|20516.09|20593.41|20513.41|10
1738762630000|2025-02-05 13:37:10|20596.4|20516.4|20598.21|20518.21|20598.21|20518.21|20595.98|20515.98|10
1738762640000|2025-02-05 13:37:20|20598.33|20518.33|20601.78|20521.78|20601.78|20521.78|20598.33|20518.33|10
1738762650000|2025-02-05 13:37:30|20601.72|20521.72|20605.93|20525.93|20605.93|20525.93|20601.6|20521.6|10
1738762660000|2025-02-05 13:37:40|20607.05|20527.05|20609.39|20529.39|20609.91|20529.91|20607.05|20527.05|10
1738762670000|2025-02-05 13:37:50|20609.31|20529.31|20606.22|20526.22|20609.92|20529.92|20606.21|20526.21|10
1738762680000|2025-02-05 13:38:00|20606.29|20526.29|20607.67|20527.67|20609.6|20529.6|20606.29|20526.29|10
1738762690000|2025-02-05 13:38:10|20607.79|20527.79|20609.32|20529.32|20610.21|20530.21|20607.79|20527.79|10
1738762700000|2025-02-05 13:38:20|20608.33|20528.33|20610.06|20530.06|20610.06|20530.06|20607.53|20527.53|10
1738762710000|2025-02-05 13:38:30|20610.61|20530.61|20612.07|20532.07|20612.07|20532.07|20610.61|20530.61|10
1738762720000|2025-02-05 13:38:40|20612.86|20532.86|20612.66|20532.66|20613.61|20533.61|20612.6|20532.6|10
1738762730000|2025-02-05 13:38:50|20613.08|20533.08|20615.53|20535.53|20615.72|20535.72|20612.88|20532.88|10
1738762740000|2025-02-05 13:39:00|20615.59|20535.59|20612.74|20532.74|20616.4|20536.4|20612.74|20532.74|10
1738762750000|2025-02-05 13:39:10|20612.6|20532.6|20611.47|20531.47|20612.6|20532.6|20610.48|20530.48|10
1738762760000|2025-02-05 13:39:20|20611.39|20531.39|20614.64|20534.64|20614.64|20534.64|20611.39|20531.39|10
1738762770000|2025-02-05 13:39:30|20614.81|20534.81|20615.4|20535.4|20615.4|20535.4|20614.16|20534.16|9
1738762780000|2025-02-05 13:39:40|20615.41|20535.41|20616.74|20536.74|20616.74|20536.74|20614.13|20534.13|9
1738762790000|2025-02-05 13:39:50|20617.95|20537.95|20617.24|20537.24|20618.64|20538.64|20617.07|20537.07|9
1738762800000|2025-02-05 13:40:00|20617.26|20537.26|20620.78|20540.78|20620.78|20540.78|20617.06|20537.06|10
1738762810000|2025-02-05 13:40:10|20620.51|20540.51|20618.07|20538.07|20621.08|20541.08|20618.07|20538.07|9
1738762820000|2025-02-05 13:40:20|20618.06|20538.06|20616.99|20536.99|20621.76|20541.76|20616.99|20536.99|9
1738762830000|2025-02-05 13:40:30|20616.56|20536.56|20616.63|20536.63|20616.76|20536.76|20616.47|20536.47|10
1738762840000|2025-02-05 13:40:40|20614.78|20534.78|20612.98|20532.98|20614.78|20534.78|20612.08|20532.08|10
1738762850000|2025-02-05 13:40:50|20611.61|20531.61|20610.79|20530.79|20611.61|20531.61|20610.33|20530.33|9
1738762860000|2025-02-05 13:41:00|20610.77|20530.77|20611.2|20531.2|20611.73|20531.73|20610.77|20530.77|9
1738762870000|2025-02-05 13:41:10|20609.96|20529.96|20610.15|20530.15|20610.89|20530.89|20609.27|20529.27|10
1738762880000|2025-02-05 13:41:20|20610.06|20530.06|20609.12|20529.12|20610.06|20530.06|20608.67|20528.67|9
1738762890000|2025-02-05 13:41:30|20608.74|20528.74|20606.45|20526.45|20608.74|20528.74|20606.43|20526.43|8
1738762900000|2025-02-05 13:41:40|20606.89|20526.89|20605.74|20525.74|20606.89|20526.89|20605.66|20525.66|9
1738762910000|2025-02-05 13:41:50|20606.16|20526.16|20608.02|20528.02|20608.02|20528.02|20606.16|20526.16|10
1738762920000|2025-02-05 13:42:00|20608.04|20528.04|20610.51|20530.51|20610.51|20530.51|20608.04|20528.04|10
1738762930000|2025-02-05 13:42:10|20610.47|20530.47|20602.78|20522.78|20610.84|20530.84|20602.78|20522.78|10
1738762940000|2025-02-05 13:42:20|20602.68|20522.68|20602.95|20522.95|20602.95|20522.95|20602.15|20522.15|10
1738762950000|2025-02-05 13:42:30|20602.93|20522.93|20601.52|20521.52|20602.93|20522.93|20601.06|20521.06|10
1738762960000|2025-02-05 13:42:40|20601.26|20521.26|20602.27|20522.27|20602.27|20522.27|20600.97|20520.97|10
1738762970000|2025-02-05 13:42:50|20602.23|20522.23|20601.79|20521.79|20602.23|20522.23|20601.75|20521.75|10
1738762980000|2025-02-05 13:43:00|20602.46|20522.46|20604.58|20524.58|20604.58|20524.58|20602.27|20522.27|10
1738762990000|2025-02-05 13:43:10|20604.34|20524.34|20605.58|20525.58|20605.67|20525.67|20604.11|20524.11|10
1738763000000|2025-02-05 13:43:20|20605.55|20525.55|20607.53|20527.53|20608.02|20528.02|20605.55|20525.55|9
1738763010000|2025-02-05 13:43:30|20607.58|20527.58|20608.31|20528.31|20608.75|20528.75|20607.58|20527.58|10
1738763020000|2025-02-05 13:43:40|20608.05|20528.05|20608.77|20528.77|20609.13|20529.13|20608.05|20528.05|10
1738763030000|2025-02-05 13:43:50|20609.64|20529.64|20609.87|20529.87|20610.14|20530.14|20609.44|20529.44|9
1738763040000|2025-02-05 13:44:00|20609.56|20529.56|20607.38|20527.38|20609.56|20529.56|20607.38|20527.38|10
1738763050000|2025-02-05 13:44:10|20606.82|20526.82|20604.24|20524.24|20606.82|20526.82|20604.07|20524.07|10
1738763060000|2025-02-05 13:44:20|20604.28|20524.28|20600.79|20520.79|20604.56|20524.56|20600.79|20520.79|10
1738763070000|2025-02-05 13:44:30|20600.78|20520.78|20602.24|20522.24|20602.49|20522.49|20599.51|20519.51|10
1738763080000|2025-02-05 13:44:40|20603.32|20523.32|20600.29|20520.29|20603.32|20523.32|20599.35|20519.35|10
1738763090000|2025-02-05 13:44:50|20600.06|20520.06|20599.79|20519.79|20600.06|20520.06|20599.7|20519.7|9
1738763100000|2025-02-05 13:45:00|20600.44|20520.44|20602.6|20522.6|20604.3|20524.3|20600.44|20520.44|10
1738763110000|2025-02-05 13:45:10|20603.23|20523.23|20604.15|20524.15|20604.49|20524.49|20603.12|20523.12|10
1738763120000|2025-02-05 13:45:20|20606.86|20526.86|20603.04|20523.04|20607.15|20527.15|20603.04|20523.04|10
1738763130000|2025-02-05 13:45:30|20603.5|20523.5|20605.27|20525.27|20605.58|20525.58|20602.19|20522.19|10
1738763140000|2025-02-05 13:45:40|20605.63|20525.63|20604.62|20524.62|20606.47|20526.47|20604.62|20524.62|9
1738763150000|2025-02-05 13:45:50|20605.25|20525.25|20613.81|20533.81|20613.81|20533.81|20605.25|20525.25|10
1738763160000|2025-02-05 13:46:00|20614.3|20534.3|20623.15|20543.15|20623.15|20543.15|20614.3|20534.3|10
1738763170000|2025-02-05 13:46:10|20623.72|20543.72|20632.89|20552.89|20632.94|20552.94|20623.72|20543.72|10
1738763180000|2025-02-05 13:46:20|20632.68|20552.68|20624.88|20544.88|20632.68|20552.68|20624.88|20544.88|10
1738763190000|2025-02-05 13:46:30|20621.81|20541.81|20616.33|20536.33|20621.81|20541.81|20616.33|20536.33|10
1738763200000|2025-02-05 13:46:40|20616.34|20536.34|20623.39|20543.39|20623.39|20543.39|20616.02|20536.02|10
1738763210000|2025-02-05 13:46:50|20624.13|20544.13|20624.96|20544.96|20625.48|20545.48|20624.08|20544.08|10
1738763220000|2025-02-05 13:47:00|20624.58|20544.58|20625.57|20545.57|20625.57|20545.57|20624.09|20544.09|10
1738763230000|2025-02-05 13:47:10|20625.51|20545.51|20628.85|20548.85|20628.85|20548.85|20625.5|20545.5|10
1738763240000|2025-02-05 13:47:20|20628.86|20548.86|20630.14|20550.14|20630.14|20550.14|20627.67|20547.67|10
1738763250000|2025-02-05 13:47:30|20631.11|20551.11|20629.25|20549.25|20632.06|20552.06|20629.25|20549.25|10
1738763260000|2025-02-05 13:47:40|20630.05|20550.05|20631.15|20551.15|20631.15|20551.15|20629.07|20549.07|9
1738763270000|2025-02-05 13:47:50|20631.58|20551.58|20633.2|20553.2|20633.27|20553.27|20631.58|20551.58|10
1738763280000|2025-02-05 13:48:00|20633.19|20553.19|20630.05|20550.05|20633.5|20553.5|20630.05|20550.05|10
1738763290000|2025-02-05 13:48:10|20629.99|20549.99|20632.21|20552.21|20632.56|20552.56|20629.99|20549.99|10
1738763300000|2025-02-05 13:48:20|20631.71|20551.71|20632.94|20552.94|20632.94|20552.94|20631.58|20551.58|10
1738763310000|2025-02-05 13:48:30|20633.04|20553.04|20635.64|20555.64|20635.64|20555.64|20633.04|20553.04|10
1738763320000|2025-02-05 13:48:40|20635.54|20555.54|20636.65|20556.65|20636.65|20556.65|20635.54|20555.54|10
1738763330000|2025-02-05 13:48:50|20636.77|20556.77|20635.4|20555.4|20636.83|20556.83|20635.07|20555.07|10
1738763340000|2025-02-05 13:49:00|20635.78|20555.78|20635.94|20555.94|20636.45|20556.45|20635.78|20555.78|10
1738763350000|2025-02-05 13:49:10|20637.11|20557.11|20638.65|20558.65|20639.07|20559.07|20637.11|20557.11|10
1738763360000|2025-02-05 13:49:20|20638.29|20558.29|20636.02|20556.02|20638.68|20558.68|20636.02|20556.02|10
1738763370000|2025-02-05 13:49:30|20636.19|20556.19|20635.4|20555.4|20636.5|20556.5|20635.04|20555.04|9
1738763380000|2025-02-05 13:49:40|20634.74|20554.74|20635.39|20555.39|20635.48|20555.48|20634.74|20554.74|9
1738763390000|2025-02-05 13:49:50|20635.31|20555.31|20637.74|20557.74|20638.21|20558.21|20635.27|20555.27|10
1738763400000|2025-02-05 13:50:00|20639.27|20559.27|20640.87|20560.87|20642.16|20562.16|20639.27|20559.27|10
1738763410000|2025-02-05 13:50:10|20640.97|20560.97|20642.79|20562.79|20642.79|20562.79|20640.97|20560.97|10
1738763420000|2025-02-05 13:50:20|20642.68|20562.68|20641.83|20561.83|20642.7|20562.7|20641.79|20561.79|9
1738763430000|2025-02-05 13:50:30|20642.09|20562.09|20642.74|20562.74|20642.74|20562.74|20641.38|20561.38|10
1738763440000|2025-02-05 13:50:40|20642.75|20562.75|20640.97|20560.97|20642.82|20562.82|20640.97|20560.97|10
1738763450000|2025-02-05 13:50:50|20640.69|20560.69|20641.1|20561.1|20641.82|20561.82|20640.69|20560.69|9
1738763460000|2025-02-05 13:51:00|20640.77|20560.77|20641.47|20561.47|20641.69|20561.69|20640.44|20560.44|10
1738763470000|2025-02-05 13:51:10|20641.27|20561.27|20641.69|20561.69|20641.71|20561.71|20640.3|20560.3|10
1738763480000|2025-02-05 13:51:20|20641.68|20561.68|20641.5|20561.5|20642.84|20562.84|20641.5|20561.5|10
1738763490000|2025-02-05 13:51:30|20641.31|20561.31|20638.97|20558.97|20642.37|20562.37|20638.97|20558.97|9
1738763500000|2025-02-05 13:51:40|20638.79|20558.79|20639.19|20559.19|20639.19|20559.19|20638.23|20558.23|10
1738763510000|2025-02-05 13:51:50|20638.88|20558.88|20639.08|20559.08|20640.46|20560.46|20638.14|20558.14|10
1738763520000|2025-02-05 13:52:00|20639.13|20559.13|20638.72|20558.72|20639.13|20559.13|20637.51|20557.51|10
1738763530000|2025-02-05 13:52:10|20638.69|20558.69|20636.97|20556.97|20638.9|20558.9|20636.1|20556.1|10
1738763540000|2025-02-05 13:52:20|20637.08|20557.08|20638.49|20558.49|20639.44|20559.44|20637.08|20557.08|10
1738763550000|2025-02-05 13:52:30|20638.23|20558.23|20633.49|20553.49|20638.23|20558.23|20633.49|20553.49|10
1738763560000|2025-02-05 13:52:40|20633.48|20553.48|20631.23|20551.23|20633.48|20553.48|20631.23|20551.23|9
1738763570000|2025-02-05 13:52:50|20631.89|20551.89|20631.55|20551.55|20631.89|20551.89|20631.48|20551.48|10
1738763580000|2025-02-05 13:53:00|20631.49|20551.49|20631.63|20551.63|20631.93|20551.93|20631.4|20551.4|10
1738763590000|2025-02-05 13:53:10|20631.47|20551.47|20633.06|20553.06|20633.06|20553.06|20630.45|20550.45|10
1738763600000|2025-02-05 13:53:20|20632.59|20552.59|20634.37|20554.37|20634.37|20554.37|20632.27|20552.27|10
1738763610000|2025-02-05 13:53:30|20634.64|20554.64|20635.09|20555.09|20635.09|20555.09|20634.21|20554.21|10
1738763620000|2025-02-05 13:53:40|20635.08|20555.08|20634.01|20554.01|20635.08|20555.08|20633.84|20553.84|8
1738763630000|2025-02-05 13:53:50|20634.21|20554.21|20633.64|20553.64|20635.15|20555.15|20633.64|20553.64|8
1738763640000|2025-02-05 13:54:00|20633.62|20553.62|20636.22|20556.22|20636.75|20556.75|20633.62|20553.62|9
1738763650000|2025-02-05 13:54:10|20636.27|20556.27|20637.13|20557.13|20637.13|20557.13|20635.92|20555.92|10
1738763660000|2025-02-05 13:54:20|20637.05|20557.05|20636.88|20556.88|20637.07|20557.07|20636.43|20556.43|9
1738763670000|2025-02-05 13:54:30|20636.55|20556.55|20636.14|20556.14|20636.72|20556.72|20636.14|20556.14|9
1738763680000|2025-02-05 13:54:40|20635.97|20555.97|20635.81|20555.81|20635.99|20555.99|20635.44|20555.44|9
1738763690000|2025-02-05 13:54:50|20635.87|20555.87|20634.32|20554.32|20635.87|20555.87|20633.84|20553.84|10
1738763700000|2025-02-05 13:55:00|20634.43|20554.43|20634.53|20554.53|20634.8|20554.8|20634.33|20554.33|10
1738763710000|2025-02-05 13:55:10|20634.51|20554.51|20635.24|20555.24|20635.24|20555.24|20634.51|20554.51|10
1738763720000|2025-02-05 13:55:20|20635.2|20555.2|20635.8|20555.8|20636.38|20556.38|20634.85|20554.85|10
1738763730000|2025-02-05 13:55:30|20637.29|20557.29|20637.37|20557.37|20637.71|20557.71|20637.1|20557.1|10
1738763740000|2025-02-05 13:55:40|20637.55|20557.55|20634.36|20554.36|20637.61|20557.61|20634.36|20554.36|7
1738763750000|2025-02-05 13:55:50|20633.66|20553.66|20630|20550|20633.66|20553.66|20630|20550|10
1738763760000|2025-02-05 13:56:00|20629.79|20549.79|20627.5|20547.5|20629.79|20549.79|20627.16|20547.16|10
1738763770000|2025-02-05 13:56:10|20628.52|20548.52|20630.19|20550.19|20630.19|20550.19|20627.67|20547.67|10
1738763780000|2025-02-05 13:56:20|20631.07|20551.07|20632.44|20552.44|20632.91|20552.91|20631.07|20551.07|10
1738763790000|2025-02-05 13:56:30|20632.88|20552.88|20633.01|20553.01|20633.34|20553.34|20632.76|20552.76|10
1738763800000|2025-02-05 13:56:40|20633.05|20553.05|20633.98|20553.98|20633.99|20553.99|20633.05|20553.05|9
1738763810000|2025-02-05 13:56:50|20633.83|20553.83|20633.43|20553.43|20634.14|20554.14|20633.36|20553.36|10
1738763820000|2025-02-05 13:57:00|20633.38|20553.38|20634.11|20554.11|20634.69|20554.69|20633.35|20553.35|10
1738763830000|2025-02-05 13:57:10|20633.41|20553.41|20632.76|20552.76|20633.41|20553.41|20632.76|20552.76|9
1738763840000|2025-02-05 13:57:20|20633.13|20553.13|20631.43|20551.43|20633.43|20553.43|20631.43|20551.43|10
1738763850000|2025-02-05 13:57:30|20632.18|20552.18|20632.19|20552.19|20632.68|20552.68|20631.94|20551.94|10
1738763860000|2025-02-05 13:57:40|20631.61|20551.61|20633.32|20553.32|20633.32|20553.32|20631.53|20551.53|10
1738763870000|2025-02-05 13:57:50|20633.44|20553.44|20633.93|20553.93|20634.09|20554.09|20633.41|20553.41|10
1738763880000|2025-02-05 13:58:00|20633.95|20553.95|20634.76|20554.76|20635.15|20555.15|20633.92|20553.92|8
1738763890000|2025-02-05 13:58:10|20635.09|20555.09|20635.57|20555.57|20635.57|20555.57|20634.77|20554.77|9
1738763900000|2025-02-05 13:58:20|20636.17|20556.17|20636.16|20556.16|20636.24|20556.24|20635.97|20555.97|10
1738763910000|2025-02-05 13:58:30|20636.21|20556.21|20636.16|20556.16|20636.84|20556.84|20636.16|20556.16|7
1738763920000|2025-02-05 13:58:40|20636.53|20556.53|20636.19|20556.19|20636.63|20556.63|20635.97|20555.97|9
1738763930000|2025-02-05 13:58:50|20635.98|20555.98|20636.32|20556.32|20636.33|20556.33|20635.83|20555.83|10
1738763940000|2025-02-05 13:59:00|20636.45|20556.45|20636.42|20556.42|20637.04|20557.04|20636.25|20556.25|9
1738763950000|2025-02-05 13:59:10|20636.32|20556.32|20637.9|20557.9|20638.08|20558.08|20636.32|20556.32|10
1738763960000|2025-02-05 13:59:20|20638.43|20558.43|20637.38|20557.38|20638.46|20558.46|20636.95|20556.95|8
1738763970000|2025-02-05 13:59:30|20637.36|20557.36|20636.68|20556.68|20637.37|20557.37|20636.68|20556.68|10
1738763980000|2025-02-05 13:59:40|20636.63|20556.63|20636.7|20556.7|20636.71|20556.71|20636.48|20556.48|9
1738763990000|2025-02-05 13:59:50|20636.58|20556.58|20634.46|20554.46|20636.72|20556.72|20634.04|20554.04|9
1738764000000|2025-02-05 14:00:00|20635.02|20555.02|20635.59|20555.59|20635.59|20555.59|20633.67|20553.67|10
1738764010000|2025-02-05 14:00:10|20636.3|20556.3|20641.26|20561.26|20641.26|20561.26|20636.3|20556.3|10
1738764020000|2025-02-05 14:00:20|20641.04|20561.04|20646.75|20566.75|20647.79|20567.79|20641.03|20561.03|10
1738764030000|2025-02-05 14:00:30|20646.08|20566.08|20651.93|20571.93|20651.93|20571.93|20646.08|20566.08|10
1738764040000|2025-02-05 14:00:40|20651.08|20571.08|20646.84|20566.84|20651.08|20571.08|20646.43|20566.43|9
1738764050000|2025-02-05 14:00:50|20646.57|20566.57|20645.18|20565.18|20646.94|20566.94|20644.86|20564.86|10
1738764060000|2025-02-05 14:01:00|20644.49|20564.49|20650.76|20570.76|20650.76|20570.76|20644.29|20564.29|10
1738764070000|2025-02-05 14:01:10|20650.61|20570.61|20638.87|20558.87|20651.09|20571.09|20638.87|20558.87|10
1738764080000|2025-02-05 14:01:20|20639.8|20559.8|20634.88|20554.88|20639.8|20559.8|20634.87|20554.87|10
1738764090000|2025-02-05 14:01:30|20635.37|20555.37|20634.32|20554.32|20635.37|20555.37|20633.97|20553.97|10
1738764100000|2025-02-05 14:01:40|20633.8|20553.8|20632.47|20552.47|20633.8|20553.8|20631.35|20551.35|10
1738764110000|2025-02-05 14:01:50|20633|20553|20631.41|20551.41|20633|20553|20630.37|20550.37|10
1738764120000|2025-02-05 14:02:00|20631.27|20551.27|20627.19|20547.19|20631.27|20551.27|20627.14|20547.14|10
1738764130000|2025-02-05 14:02:10|20627.44|20547.44|20620.14|20540.14|20627.44|20547.44|20620.14|20540.14|9
1738764140000|2025-02-05 14:02:20|20619.94|20539.94|20605.76|20525.76|20619.94|20539.94|20605.76|20525.76|10
1738764150000|2025-02-05 14:02:30|20605.33|20525.33|20601.38|20521.38|20605.33|20525.33|20601.38|20521.38|9
1738764160000|2025-02-05 14:02:40|20594.42|20514.42|20595.27|20515.27|20595.27|20515.27|20594.42|20514.42|10
1738764170000|2025-02-05 14:02:50|20595.68|20515.68|20596.41|20516.41|20596.5|20516.5|20595.67|20515.67|10
1738764180000|2025-02-05 14:03:00|20596.44|20516.44|20597.78|20517.78|20602.19|20522.19|20596.1|20516.1|10
1738764190000|2025-02-05 14:03:10|20597.42|20517.42|20593.19|20513.19|20597.42|20517.42|20593.19|20513.19|10
1738764200000|2025-02-05 14:03:20|20593.59|20513.59|20591.62|20511.62|20594.13|20514.13|20591.62|20511.62|8
1738764210000|2025-02-05 14:03:30|20591.54|20511.54|20594.49|20514.49|20594.49|20514.49|20591.54|20511.54|10
1738764220000|2025-02-05 14:03:40|20593.87|20513.87|20591.05|20511.05|20593.87|20513.87|20590.34|20510.34|10
1738764230000|2025-02-05 14:03:50|20591.04|20511.04|20592.93|20512.93|20593.47|20513.47|20591.04|20511.04|10
1738764240000|2025-02-05 14:04:00|20593.05|20513.05|20587.56|20507.56|20594.11|20514.11|20587.56|20507.56|9
1738764250000|2025-02-05 14:04:10|20587.54|20507.54|20585.54|20505.54|20587.54|20507.54|20584.79|20504.79|9
1738764260000|2025-02-05 14:04:20|20586.44|20506.44|20584.62|20504.62|20586.44|20506.44|20584.62|20504.62|10
1738764270000|2025-02-05 14:04:30|20584.2|20504.2|20586.52|20506.52|20586.52|20506.52|20584.01|20504.01|10
1738764280000|2025-02-05 14:04:40|20586.4|20506.4|20590.15|20510.15|20590.15|20510.15|20586.4|20506.4|10
1738764290000|2025-02-05 14:04:50|20591.15|20511.15|20591.75|20511.75|20592.3|20512.3|20591.15|20511.15|10
1738764300000|2025-02-05 14:05:00|20593.12|20513.12|20589.39|20509.39|20593.12|20513.12|20589.35|20509.35|10
1738764310000|2025-02-05 14:05:10|20589.1|20509.1|20594.02|20514.02|20594.03|20514.03|20589.1|20509.1|10
1738764320000|2025-02-05 14:05:20|20593.95|20513.95|20594.24|20514.24|20594.48|20514.48|20593.37|20513.37|10
1738764330000|2025-02-05 14:05:30|20593.82|20513.82|20591.95|20511.95|20593.82|20513.82|20591.95|20511.95|9
1738764340000|2025-02-05 14:05:40|20592.42|20512.42|20594.19|20514.19|20594.19|20514.19|20592.05|20512.05|10
1738764350000|2025-02-05 14:05:50|20594.54|20514.54|20596.53|20516.53|20596.53|20516.53|20594.47|20514.47|10
1738764360000|2025-02-05 14:06:00|20597.17|20517.17|20595.53|20515.53|20597.17|20517.17|20595.53|20515.53|10
1738764370000|2025-02-05 14:06:10|20595.86|20515.86|20592.63|20512.63|20595.86|20515.86|20592.63|20512.63|9
1738764380000|2025-02-05 14:06:20|20591.95|20511.95|20592.67|20512.67|20593.41|20513.41|20591.95|20511.95|10
1738764390000|2025-02-05 14:06:30|20592.18|20512.18|20589.62|20509.62|20592.18|20512.18|20588.87|20508.87|9
1738764400000|2025-02-05 14:06:40|20589.59|20509.59|20590.22|20510.22|20590.92|20510.92|20589.59|20509.59|10
1738764410000|2025-02-05 14:06:50|20589.76|20509.76|20591.71|20511.71|20592.21|20512.21|20589.32|20509.32|10
1738764420000|2025-02-05 14:07:00|20591.48|20511.48|20595.38|20515.38|20595.38|20515.38|20591.47|20511.47|10
1738764430000|2025-02-05 14:07:10|20595.69|20515.69|20594.5|20514.5|20596.67|20516.67|20594.5|20514.5|10
1738764440000|2025-02-05 14:07:20|20594.34|20514.34|20591.84|20511.84|20594.45|20514.45|20591.84|20511.84|10
1738764450000|2025-02-05 14:07:30|20591.74|20511.74|20587.31|20507.31|20591.74|20511.74|20587.31|20507.31|9
1738764460000|2025-02-05 14:07:40|20586.77|20506.77|20585.03|20505.03|20587.69|20507.69|20585.03|20505.03|10
1738764470000|2025-02-05 14:07:50|20584.85|20504.85|20580.74|20500.74|20585.36|20505.36|20580.66|20500.66|10
1738764480000|2025-02-05 14:08:00|20580.8|20500.8|20581.8|20501.8|20582.28|20502.28|20580.8|20500.8|10
1738764490000|2025-02-05 14:08:10|20581.67|20501.67|20579.96|20499.96|20581.67|20501.67|20579.62|20499.62|10
1738764500000|2025-02-05 14:08:20|20580.44|20500.44|20583.33|20503.33|20583.57|20503.57|20580.44|20500.44|10
1738764510000|2025-02-05 14:08:30|20582.96|20502.96|20582.46|20502.46|20583.21|20503.21|20582.35|20502.35|10
1738764520000|2025-02-05 14:08:40|20582.43|20502.43|20581.73|20501.73|20582.54|20502.54|20581.48|20501.48|10
1738764530000|2025-02-05 14:08:50|20582.98|20502.98|20586.33|20506.33|20586.33|20506.33|20582.98|20502.98|9
1738764540000|2025-02-05 14:09:00|20586.58|20506.58|20584.91|20504.91|20586.6|20506.6|20584.91|20504.91|9
1738764550000|2025-02-05 14:09:10|20584.97|20504.97|20584.48|20504.48|20585.12|20505.12|20584.39|20504.39|8
1738764560000|2025-02-05 14:09:20|20584.45|20504.45|20584.01|20504.01|20584.46|20504.46|20583|20503|10
1738764570000|2025-02-05 14:09:30|20583.98|20503.98|20582.31|20502.31|20584|20504|20582.31|20502.31|10
1738764580000|2025-02-05 14:09:40|20583.11|20503.11|20584.54|20504.54|20584.64|20504.64|20582.99|20502.99|9
1738764590000|2025-02-05 14:09:50|20584.57|20504.57|20585.99|20505.99|20585.99|20505.99|20584.57|20504.57|9
1738764600000|2025-02-05 14:10:00|20586.16|20506.16|20586.06|20506.06|20586.16|20506.16|20584.87|20504.87|10
1738764610000|2025-02-05 14:10:10|20586.27|20506.27|20588.7|20508.7|20590.22|20510.22|20586.27|20506.27|10
1738764620000|2025-02-05 14:10:20|20588.03|20508.03|20590.78|20510.78|20590.98|20510.98|20588.03|20508.03|9
1738764630000|2025-02-05 14:10:30|20590.86|20510.86|20603.92|20523.92|20603.92|20523.92|20590.86|20510.86|10
1738764640000|2025-02-05 14:10:40|20603.79|20523.79|20603.17|20523.17|20603.83|20523.83|20603.04|20523.04|10
1738764650000|2025-02-05 14:10:50|20604.15|20524.15|20604.41|20524.41|20604.86|20524.86|20604.15|20524.15|10
1738764660000|2025-02-05 14:11:00|20604.21|20524.21|20602.65|20522.65|20604.21|20524.21|20602.65|20522.65|9
1738764670000|2025-02-05 14:11:10|20602.44|20522.44|20597.13|20517.13|20602.47|20522.47|20597.13|20517.13|10
1738764680000|2025-02-05 14:11:20|20596.98|20516.98|20596.19|20516.19|20597.23|20517.23|20596.19|20516.19|10
1738764690000|2025-02-05 14:11:30|20595.46|20515.46|20592.75|20512.75|20595.46|20515.46|20592.24|20512.24|10
1738764700000|2025-02-05 14:11:40|20591.9|20511.9|20590.58|20510.58|20592.06|20512.06|20590.58|20510.58|10
1738764710000|2025-02-05 14:11:50|20589.65|20509.65|20585.02|20505.02|20589.65|20509.65|20585.02|20505.02|10
1738764720000|2025-02-05 14:12:00|20584.8|20504.8|20578.92|20498.92|20584.8|20504.8|20578.92|20498.92|9
1738764730000|2025-02-05 14:12:10|20578.96|20498.96|20573.09|20493.09|20578.96|20498.96|20572.72|20492.72|10
1738764740000|2025-02-05 14:12:20|20573.26|20493.26|20570.83|20490.83|20573.49|20493.49|20570.83|20490.83|10
1738764750000|2025-02-05 14:12:30|20570.76|20490.76|20564.82|20484.82|20570.76|20490.76|20564.82|20484.82|9
1738764760000|2025-02-05 14:12:40|20564.19|20484.19|20553.29|20473.29|20564.19|20484.19|20553.29|20473.29|10
1738764770000|2025-02-05 14:12:50|20553.48|20473.48|20555.02|20475.02|20555.02|20475.02|20552.27|20472.27|10
1738764780000|2025-02-05 14:13:00|20554.93|20474.93|20558.8|20478.8|20558.8|20478.8|20554.93|20474.93|10
1738764790000|2025-02-05 14:13:10|20559.51|20479.51|20560.84|20480.84|20561.16|20481.16|20559.51|20479.51|10
1738764800000|2025-02-05 14:13:20|20560.79|20480.79|20560.02|20480.02|20560.82|20480.82|20559.91|20479.91|10
1738764810000|2025-02-05 14:13:30|20560.3|20480.3|20559.8|20479.8|20560.3|20480.3|20559.79|20479.79|10
1738764820000|2025-02-05 14:13:40|20559.82|20479.82|20561.19|20481.19|20561.19|20481.19|20559.82|20479.82|7
1738764830000|2025-02-05 14:13:50|20561.44|20481.44|20562.11|20482.11|20562.92|20482.92|20561.44|20481.44|10
1738764840000|2025-02-05 14:14:00|20562.14|20482.14|20562.3|20482.3|20562.32|20482.32|20562.02|20482.02|10
1738764850000|2025-02-05 14:14:10|20562.37|20482.37|20563.79|20483.79|20563.79|20483.79|20562.37|20482.37|10
1738764860000|2025-02-05 14:14:20|20563.76|20483.76|20565.03|20485.03|20565.03|20485.03|20563.76|20483.76|9
1738764870000|2025-02-05 14:14:30|20565.01|20485.01|20565.45|20485.45|20565.54|20485.54|20565|20485|10
1738764880000|2025-02-05 14:14:40|20565.46|20485.46|20565.56|20485.56|20565.6|20485.6|20564.55|20484.55|10
1738764890000|2025-02-05 14:14:50|20565.57|20485.57|20566.21|20486.21|20566.21|20486.21|20565.57|20485.57|9
1738764900000|2025-02-05 14:15:00|20566.24|20486.24|20570.02|20490.02|20570.02|20490.02|20566.24|20486.24|10
1738764910000|2025-02-05 14:15:10|20570.8|20490.8|20579.15|20499.15|20579.15|20499.15|20570.8|20490.8|10
1738764920000|2025-02-05 14:15:20|20579.14|20499.14|20582.68|20502.68|20582.68|20502.68|20578.5|20498.5|10
1738764930000|2025-02-05 14:15:30|20582.24|20502.24|20590.9|20510.9|20590.9|20510.9|20582.24|20502.24|9
1738764940000|2025-02-05 14:15:40|20592.17|20512.17|20594.57|20514.57|20595.19|20515.19|20592.17|20512.17|10
1738764950000|2025-02-05 14:15:50|20596.1|20516.1|20596.41|20516.41|20596.67|20516.67|20595.77|20515.77|10
1738764960000|2025-02-05 14:16:00|20596.39|20516.39|20600.62|20520.62|20600.62|20520.62|20596.39|20516.39|9
1738764970000|2025-02-05 14:16:10|20600.59|20520.59|20600.33|20520.33|20602.19|20522.19|20600.1|20520.1|10
1738764980000|2025-02-05 14:16:20|20600.04|20520.04|20599.46|20519.46|20600.04|20520.04|20596.69|20516.69|10
1738764990000|2025-02-05 14:16:30|20599.32|20519.32|20605.23|20525.23|20605.32|20525.32|20599.32|20519.32|10
1738765000000|2025-02-05 14:16:40|20605.34|20525.34|20610.44|20530.44|20610.44|20530.44|20605.34|20525.34|8
1738765010000|2025-02-05 14:16:50|20611.93|20531.93|20611.35|20531.35|20612.24|20532.24|20611.35|20531.35|10
1738765020000|2025-02-05 14:17:00|20611.33|20531.33|20616.12|20536.12|20616.12|20536.12|20611.3|20531.3|9
1738765030000|2025-02-05 14:17:10|20616.15|20536.15|20622.95|20542.95|20622.95|20542.95|20616.15|20536.15|10
1738765040000|2025-02-05 14:17:20|20623.43|20543.43|20625.44|20545.44|20625.44|20545.44|20623.11|20543.11|9
1738765050000|2025-02-05 14:17:30|20625.82|20545.82|20627.5|20547.5|20627.8|20547.8|20625.48|20545.48|10
1738765060000|2025-02-05 14:17:40|20627.76|20547.76|20632.7|20552.7|20632.7|20552.7|20627.76|20547.76|10
1738765070000|2025-02-05 14:17:50|20632.62|20552.62|20634.71|20554.71|20634.89|20554.89|20632.28|20552.28|10
1738765080000|2025-02-05 14:18:00|20634.72|20554.72|20634.84|20554.84|20635|20555|20634.22|20554.22|10
1738765090000|2025-02-05 14:18:10|20634.81|20554.81|20641.28|20561.28|20641.58|20561.58|20634.74|20554.74|10
1738765100000|2025-02-05 14:18:20|20642.51|20562.51|20647.8|20567.8|20647.89|20567.89|20641.09|20561.09|9
1738765110000|2025-02-05 14:18:30|20648.33|20568.33|20651.44|20571.44|20651.44|20571.44|20648.33|20568.33|9
1738765120000|2025-02-05 14:18:40|20652.2|20572.2|20648.96|20568.96|20652.2|20572.2|20648.96|20568.96|10
1738765130000|2025-02-05 14:18:50|20649.1|20569.1|20651.22|20571.22|20651.22|20571.22|20648.6|20568.6|10
1738765140000|2025-02-05 14:19:00|20651.24|20571.24|20650.86|20570.86|20652.13|20572.13|20650.84|20570.84|9
1738765150000|2025-02-05 14:19:10|20650.84|20570.84|20648.14|20568.14|20650.84|20570.84|20648.14|20568.14|8
1738765160000|2025-02-05 14:19:20|20649.15|20569.15|20644.54|20564.54|20649.15|20569.15|20644.54|20564.54|9
1738765170000|2025-02-05 14:19:30|20644.67|20564.67|20648.7|20568.7|20648.7|20568.7|20644.67|20564.67|10
1738765180000|2025-02-05 14:19:40|20648.78|20568.78|20648.4|20568.4|20649.15|20569.15|20648.24|20568.24|10
1738765190000|2025-02-05 14:19:50|20649.17|20569.17|20649.55|20569.55|20650.09|20570.09|20649.11|20569.11|10
1738765200000|2025-02-05 14:20:00|20649.57|20569.57|20652.31|20572.31|20652.75|20572.75|20649.57|20569.57|9
1738765210000|2025-02-05 14:20:10|20651.96|20571.96|20653.87|20573.87|20653.99|20573.99|20651.96|20571.96|10
1738765220000|2025-02-05 14:20:20|20653.9|20573.9|20648.69|20568.69|20654.23|20574.23|20648.69|20568.69|10
1738765230000|2025-02-05 14:20:30|20648.66|20568.66|20644.3|20564.3|20648.66|20568.66|20643.55|20563.55|10
1738765240000|2025-02-05 14:20:40|20643.3|20563.3|20642.86|20562.86|20643.37|20563.37|20642.86|20562.86|8
1738765250000|2025-02-05 14:20:50|20640.35|20560.35|20638.06|20558.06|20640.68|20560.68|20638.06|20558.06|10
1738765260000|2025-02-05 14:21:00|20636.34|20556.34|20629.42|20549.42|20636.34|20556.34|20629.42|20549.42|10
1738765270000|2025-02-05 14:21:10|20626.29|20546.29|20631.03|20551.03|20631.03|20551.03|20626.22|20546.22|10
1738765280000|2025-02-05 14:21:20|20630.94|20550.94|20633.2|20553.2|20633.23|20553.23|20630.94|20550.94|10
1738765290000|2025-02-05 14:21:30|20633.53|20553.53|20632.76|20552.76|20633.53|20553.53|20631.37|20551.37|10
1738765300000|2025-02-05 14:21:40|20632.61|20552.61|20626.99|20546.99|20632.61|20552.61|20626.99|20546.99|10
1738765310000|2025-02-05 14:21:50|20626.48|20546.48|20625.11|20545.11|20626.48|20546.48|20624.97|20544.97|9
1738765320000|2025-02-05 14:22:00|20624.64|20544.64|20626.89|20546.89|20626.89|20546.89|20624.54|20544.54|10
1738765330000|2025-02-05 14:22:10|20625.56|20545.56|20623.81|20543.81|20629.47|20549.47|20623.81|20543.81|10
1738765340000|2025-02-05 14:22:20|20623.71|20543.71|20623.83|20543.83|20624.73|20544.73|20623.71|20543.71|9
1738765350000|2025-02-05 14:22:30|20623.82|20543.82|20624.09|20544.09|20624.65|20544.65|20623.82|20543.82|9
1738765360000|2025-02-05 14:22:40|20624.03|20544.03|20624.98|20544.98|20624.98|20544.98|20624.03|20544.03|10
1738765370000|2025-02-05 14:22:50|20624.28|20544.28|20625.92|20545.92|20625.92|20545.92|20624.28|20544.28|10
1738765380000|2025-02-05 14:23:00|20626.35|20546.35|20629.08|20549.08|20629.17|20549.17|20626.35|20546.35|10
1738765390000|2025-02-05 14:23:10|20629.25|20549.25|20627.22|20547.22|20631.37|20551.37|20626.98|20546.98|10
1738765400000|2025-02-05 14:23:20|20627.18|20547.18|20628.28|20548.28|20628.72|20548.72|20627.18|20547.18|10
1738765410000|2025-02-05 14:23:30|20627.33|20547.33|20626.73|20546.73|20627.36|20547.36|20626.66|20546.66|10
1738765420000|2025-02-05 14:23:40|20626.09|20546.09|20624.89|20544.89|20628.12|20548.12|20624.89|20544.89|10
1738765430000|2025-02-05 14:23:50|20624.64|20544.64|20616.96|20536.96|20624.64|20544.64|20616.62|20536.62|10
1738765440000|2025-02-05 14:24:00|20616.27|20536.27|20619.54|20539.54|20619.68|20539.68|20614.49|20534.49|10
1738765450000|2025-02-05 14:24:10|20619.55|20539.55|20618.41|20538.41|20620.26|20540.26|20618.41|20538.41|10
1738765460000|2025-02-05 14:24:20|20616.85|20536.85|20615.12|20535.12|20616.99|20536.99|20615.12|20535.12|10
1738765470000|2025-02-05 14:24:30|20615.5|20535.5|20614.94|20534.94|20615.5|20535.5|20614.51|20534.51|9
1738765480000|2025-02-05 14:24:40|20614.81|20534.81|20608.36|20528.36|20614.86|20534.86|20608.24|20528.24|10
1738765490000|2025-02-05 14:24:50|20609.38|20529.38|20612.13|20532.13|20614.1|20534.1|20609.38|20529.38|10
1738765500000|2025-02-05 14:25:00|20612.65|20532.65|20615.6|20535.6|20615.74|20535.74|20612.65|20532.65|10
1738765510000|2025-02-05 14:25:10|20615.16|20535.16|20616.02|20536.02|20616.1|20536.1|20615.16|20535.16|9
1738765520000|2025-02-05 14:25:20|20616.04|20536.04|20614.88|20534.88|20616.06|20536.06|20614.56|20534.56|9
1738765530000|2025-02-05 14:25:30|20614.83|20534.83|20615.73|20535.73|20616.05|20536.05|20614.83|20534.83|9
1738765540000|2025-02-05 14:25:40|20615.98|20535.98|20618.04|20538.04|20618.31|20538.31|20615.57|20535.57|8
1738765550000|2025-02-05 14:25:50|20618.5|20538.5|20618.46|20538.46|20618.87|20538.87|20618.43|20538.43|10
1738765560000|2025-02-05 14:26:00|20618.45|20538.45|20619.99|20539.99|20619.99|20539.99|20618.45|20538.45|10
1738765570000|2025-02-05 14:26:10|20620.35|20540.35|20622.28|20542.28|20622.28|20542.28|20620.23|20540.23|10
1738765580000|2025-02-05 14:26:20|20622.56|20542.56|20625.44|20545.44|20625.47|20545.47|20622.56|20542.56|10
1738765590000|2025-02-05 14:26:30|20625.47|20545.47|20627.7|20547.7|20627.76|20547.76|20625.47|20545.47|10
1738765600000|2025-02-05 14:26:40|20627.81|20547.81|20629.67|20549.67|20630.48|20550.48|20627.81|20547.81|10
1738765610000|2025-02-05 14:26:50|20628.98|20548.98|20628.38|20548.38|20628.98|20548.98|20628.38|20548.38|8
1738765620000|2025-02-05 14:27:00|20628.1|20548.1|20627.74|20547.74|20628.1|20548.1|20627.51|20547.51|9
1738765630000|2025-02-05 14:27:10|20629.15|20549.15|20630.04|20550.04|20630.37|20550.37|20629.15|20549.15|10
1738765640000|2025-02-05 14:27:20|20629.67|20549.67|20623.63|20543.63|20629.67|20549.67|20623.63|20543.63|9
1738765650000|2025-02-05 14:27:30|20623.17|20543.17|20620.95|20540.95|20623.17|20543.17|20620.59|20540.59|9
1738765660000|2025-02-05 14:27:40|20621.33|20541.33|20622.62|20542.62|20622.75|20542.75|20621.33|20541.33|8
1738765670000|2025-02-05 14:27:50|20622.93|20542.93|20622.79|20542.79|20622.98|20542.98|20622.79|20542.79|10
1738765680000|2025-02-05 14:28:00|20622.81|20542.81|20625.37|20545.37|20625.37|20545.37|20622.81|20542.81|10
1738765690000|2025-02-05 14:28:10|20625.98|20545.98|20635.93|20555.93|20635.93|20555.93|20625.89|20545.89|10
1738765700000|2025-02-05 14:28:20|20636.07|20556.07|20636.82|20556.82|20636.85|20556.85|20636.07|20556.07|10
1738765710000|2025-02-05 14:28:30|20636.83|20556.83|20636.37|20556.37|20637.17|20557.17|20636.25|20556.25|10
1738765720000|2025-02-05 14:28:40|20635.9|20555.9|20636.32|20556.32|20636.46|20556.46|20635.59|20555.59|10
1738765730000|2025-02-05 14:28:50|20636.7|20556.7|20638.73|20558.73|20638.73|20558.73|20636.7|20556.7|10
1738765740000|2025-02-05 14:29:00|20638.97|20558.97|20641.63|20561.63|20641.63|20561.63|20638.75|20558.75|10
1738765750000|2025-02-05 14:29:10|20641.79|20561.79|20643.41|20563.41|20643.41|20563.41|20640.8|20560.8|10
1738765760000|2025-02-05 14:29:20|20643.09|20563.09|20642.8|20562.8|20643.09|20563.09|20642.16|20562.16|10
1738765770000|2025-02-05 14:29:30|20638.31|20558.31|20638.02|20558.02|20638.31|20558.31|20637.7|20557.7|10
1738765780000|2025-02-05 14:29:40|20638.01|20558.01|20639.89|20559.89|20639.89|20559.89|20638.01|20558.01|10
1738765790000|2025-02-05 14:29:50|20640.2|20560.2|20642.92|20562.92|20642.92|20562.92|20639.98|20559.98|10
1738765800000|2025-02-05 14:30:00|20643.65|20563.65|20650.06|20570.06|20650.06|20570.06|20643.65|20563.65|10
1738765810000|2025-02-05 14:30:10|20652.09|20572.09|20659.02|20579.02|20659.22|20579.22|20652.09|20572.09|10
1738765820000|2025-02-05 14:30:20|20658.57|20578.57|20653.83|20573.83|20658.57|20578.57|20653.83|20573.83|10
1738765830000|2025-02-05 14:30:30|20655.82|20575.82|20647.48|20567.48|20655.82|20575.82|20647.4|20567.4|10
1738765840000|2025-02-05 14:30:40|20647.97|20567.97|20646.7|20566.7|20647.97|20567.97|20644.88|20564.88|10
1738765850000|2025-02-05 14:30:50|20650.31|20570.31|20652.65|20572.65|20653.16|20573.16|20650.31|20570.31|10
1738765860000|2025-02-05 14:31:00|20652.79|20572.79|20631.77|20551.77|20652.79|20572.79|20631.77|20551.77|10
1738765870000|2025-02-05 14:31:10|20629.73|20549.73|20616.62|20536.62|20629.73|20549.73|20615.22|20535.22|10
1738765880000|2025-02-05 14:31:20|20618|20538|20626.49|20546.49|20626.49|20546.49|20618|20538|9
1738765890000|2025-02-05 14:31:30|20626.31|20546.31|20626.69|20546.69|20627.35|20547.35|20625.98|20545.98|10
1738765900000|2025-02-05 14:31:40|20626.36|20546.36|20620.44|20540.44|20626.36|20546.36|20620.44|20540.44|10
1738765910000|2025-02-05 14:31:50|20620.19|20540.19|20618.55|20538.55|20621.57|20541.57|20618.45|20538.45|10
1738765920000|2025-02-05 14:32:00|20618.56|20538.56|20616.61|20536.61|20618.72|20538.72|20616.61|20536.61|10
1738765930000|2025-02-05 14:32:10|20616.3|20536.3|20614.49|20534.49|20618.52|20538.52|20614.08|20534.08|10
1738765940000|2025-02-05 14:32:20|20614.16|20534.16|20614.96|20534.96|20614.96|20534.96|20612.98|20532.98|10
1738765950000|2025-02-05 14:32:30|20615.05|20535.05|20614.78|20534.78|20617.49|20537.49|20614.44|20534.44|10
1738765960000|2025-02-05 14:32:40|20614.51|20534.51|20606.13|20526.13|20614.51|20534.51|20606.13|20526.13|10
1738765970000|2025-02-05 14:32:50|20596.24|20516.24|20590.3|20510.3|20596.24|20516.24|20590.08|20510.08|10
1738765980000|2025-02-05 14:33:00|20589.34|20509.34|20588.78|20508.78|20590.75|20510.75|20588.78|20508.78|9
1738765990000|2025-02-05 14:33:10|20587.65|20507.65|20579.17|20499.17|20587.65|20507.65|20578.98|20498.98|10
1738766000000|2025-02-05 14:33:20|20579.39|20499.39|20580.98|20500.98|20581.08|20501.08|20579.39|20499.39|10
1738766010000|2025-02-05 14:33:30|20581.88|20501.88|20594.44|20514.44|20594.44|20514.44|20581.88|20501.88|10
1738766020000|2025-02-05 14:33:40|20594.9|20514.9|20591.06|20511.06|20594.9|20514.9|20590.02|20510.02|10
1738766030000|2025-02-05 14:33:50|20592|20512|20596.74|20516.74|20596.74|20516.74|20592|20512|10
1738766040000|2025-02-05 14:34:00|20596.78|20516.78|20592.06|20512.06|20596.78|20516.78|20591|20511|10
1738766050000|2025-02-05 14:34:10|20591.36|20511.36|20603.64|20523.64|20603.64|20523.64|20589.97|20509.97|10
1738766060000|2025-02-05 14:34:20|20604.89|20524.89|20610.57|20530.57|20610.57|20530.57|20604.89|20524.89|10
1738766070000|2025-02-05 14:34:30|20611.34|20531.34|20625.15|20545.15|20625.15|20545.15|20611.34|20531.34|10
1738766080000|2025-02-05 14:34:40|20624.46|20544.46|20625.52|20545.52|20629.7|20549.7|20624.46|20544.46|10
1738766090000|2025-02-05 14:34:50|20625.87|20545.87|20631.76|20551.76|20631.76|20551.76|20625.29|20545.29|10
1738766100000|2025-02-05 14:35:00|20631.64|20551.64|20631.87|20551.87|20632.93|20552.93|20631.64|20551.64|10
1738766110000|2025-02-05 14:35:10|20631.2|20551.2|20640.64|20560.64|20640.64|20560.64|20631.02|20551.02|10
1738766120000|2025-02-05 14:35:20|20641.31|20561.31|20640.2|20560.2|20642.82|20562.82|20640.2|20560.2|10
1738766130000|2025-02-05 14:35:30|20640.12|20560.12|20641.79|20561.79|20642.31|20562.31|20640.12|20560.12|10
1738766140000|2025-02-05 14:35:40|20642.43|20562.43|20638.78|20558.78|20642.43|20562.43|20638.38|20558.38|10
1738766150000|2025-02-05 14:35:50|20638.75|20558.75|20649.25|20569.25|20649.25|20569.25|20638.75|20558.75|10
1738766160000|2025-02-05 14:36:00|20648.61|20568.61|20659.85|20579.85|20660.05|20580.05|20648.61|20568.61|10
1738766170000|2025-02-05 14:36:10|20659.17|20579.17|20661.97|20581.97|20661.97|20581.97|20658.62|20578.62|10
1738766180000|2025-02-05 14:36:20|20662.32|20582.32|20663.88|20583.88|20663.88|20583.88|20662.13|20582.13|10
1738766190000|2025-02-05 14:36:30|20664.48|20584.48|20662.44|20582.44|20666.66|20586.66|20662.44|20582.44|10
1738766200000|2025-02-05 14:36:40|20663.07|20583.07|20670.13|20590.13|20670.13|20590.13|20663.07|20583.07|10
1738766210000|2025-02-05 14:36:50|20670.76|20590.76|20672.87|20592.87|20675.04|20595.04|20670.16|20590.16|10
1738766220000|2025-02-05 14:37:00|20671.7|20591.7|20661.62|20581.62|20671.7|20591.7|20661.62|20581.62|10
1738766230000|2025-02-05 14:37:10|20662.1|20582.1|20660.71|20580.71|20662.68|20582.68|20660.19|20580.19|10
1738766240000|2025-02-05 14:37:20|20658.65|20578.65|20651.58|20571.58|20658.86|20578.86|20651.58|20571.58|10
1738766250000|2025-02-05 14:37:30|20650.77|20570.77|20644.11|20564.11|20651.72|20571.72|20643.94|20563.94|10
1738766260000|2025-02-05 14:37:40|20644.04|20564.04|20631.81|20551.81|20644.04|20564.04|20631.39|20551.39|10
1738766270000|2025-02-05 14:37:50|20630.3|20550.3|20629.46|20549.46|20630.3|20550.3|20627.2|20547.2|10
1738766280000|2025-02-05 14:38:00|20628.29|20548.29|20631.69|20551.69|20631.85|20551.85|20628.23|20548.23|10
1738766290000|2025-02-05 14:38:10|20631.67|20551.67|20636.64|20556.64|20636.64|20556.64|20631.23|20551.23|10
1738766300000|2025-02-05 14:38:20|20638.11|20558.11|20637.88|20557.88|20641.03|20561.03|20636.62|20556.62|10
1738766310000|2025-02-05 14:38:30|20637.38|20557.38|20639.34|20559.34|20640.24|20560.24|20635.57|20555.57|10
1738766320000|2025-02-05 14:38:40|20639.66|20559.66|20639.8|20559.8|20640.71|20560.71|20639.57|20559.57|10
1738766330000|2025-02-05 14:38:50|20639.73|20559.73|20631.35|20551.35|20639.73|20559.73|20631.35|20551.35|10
1738766340000|2025-02-05 14:39:00|20631.55|20551.55|20636.47|20556.47|20636.47|20556.47|20631.55|20551.55|10
1738766350000|2025-02-05 14:39:10|20637.74|20557.74|20645.28|20565.28|20645.28|20565.28|20637.74|20557.74|9
1738766360000|2025-02-05 14:39:20|20645.64|20565.64|20651.7|20571.7|20651.75|20571.75|20645.64|20565.64|10
1738766370000|2025-02-05 14:39:30|20650.39|20570.39|20652.26|20572.26|20653.02|20573.02|20650.39|20570.39|10
1738766380000|2025-02-05 14:39:40|20652.55|20572.55|20649.54|20569.54|20652.67|20572.67|20649.54|20569.54|10
1738766390000|2025-02-05 14:39:50|20649.38|20569.38|20649.93|20569.93|20649.93|20569.93|20648.26|20568.26|10
1738766400000|2025-02-05 14:40:00|20649.91|20569.91|20644.67|20564.67|20650|20570|20644.67|20564.67|10
1738766410000|2025-02-05 14:40:10|20645.99|20565.99|20642.28|20562.28|20647.67|20567.67|20642.28|20562.28|9
1738766420000|2025-02-05 14:40:20|20640.6|20560.6|20636.26|20556.26|20640.6|20560.6|20635.54|20555.54|10
1738766430000|2025-02-05 14:40:30|20635.61|20555.61|20635.58|20555.58|20635.61|20555.61|20631.16|20551.16|10
1738766440000|2025-02-05 14:40:40|20636.35|20556.35|20640.67|20560.67|20640.67|20560.67|20633.49|20553.49|10
1738766450000|2025-02-05 14:40:50|20640.68|20560.68|20643.03|20563.03|20643.03|20563.03|20639.77|20559.77|10
1738766460000|2025-02-05 14:41:00|20643.61|20563.61|20637.54|20557.54|20644.31|20564.31|20637.48|20557.48|10
1738766470000|2025-02-05 14:41:10|20636.7|20556.7|20638.33|20558.33|20638.33|20558.33|20635.16|20555.16|10
1738766480000|2025-02-05 14:41:20|20638.77|20558.77|20638.72|20558.72|20640.09|20560.09|20638.01|20558.01|10
1738766490000|2025-02-05 14:41:30|20638.25|20558.25|20641.67|20561.67|20642.74|20562.74|20638.25|20558.25|10
1738766500000|2025-02-05 14:41:40|20641.62|20561.62|20644.37|20564.37|20644.84|20564.84|20641.53|20561.53|10
1738766510000|2025-02-05 14:41:50|20645.82|20565.82|20655.65|20575.65|20655.65|20575.65|20645.82|20565.82|10
1738766520000|2025-02-05 14:42:00|20657.77|20577.77|20666.09|20586.09|20667.47|20587.47|20657.77|20577.77|10
1738766530000|2025-02-05 14:42:10|20665.74|20585.74|20663.12|20583.12|20666.06|20586.06|20663.12|20583.12|10
1738766540000|2025-02-05 14:42:20|20663|20583|20667.4|20587.4|20667.4|20587.4|20662.33|20582.33|10
1738766550000|2025-02-05 14:42:30|20667.29|20587.29|20660.63|20580.63|20667.29|20587.29|20660.63|20580.63|10
1738766560000|2025-02-05 14:42:40|20660.34|20580.34|20657.29|20577.29|20660.45|20580.45|20656.31|20576.31|10
1738766570000|2025-02-05 14:42:50|20657.03|20577.03|20657.27|20577.27|20657.27|20577.27|20653.63|20573.63|10
1738766580000|2025-02-05 14:43:00|20657.23|20577.23|20664.41|20584.41|20664.41|20584.41|20657.16|20577.16|10
1738766590000|2025-02-05 14:43:10|20667.01|20587.01|20669.38|20589.38|20669.93|20589.93|20665.97|20585.97|10
1738766600000|2025-02-05 14:43:20|20668.55|20588.55|20678.57|20598.57|20678.57|20598.57|20668.11|20588.11|10
1738766610000|2025-02-05 14:43:30|20680.25|20600.25|20682.13|20602.13|20682.95|20602.95|20680.25|20600.25|10
1738766620000|2025-02-05 14:43:40|20681.94|20601.94|20674.52|20594.52|20682.1|20602.1|20674.52|20594.52|10
1738766630000|2025-02-05 14:43:50|20673.7|20593.7|20673.3|20593.3|20674.76|20594.76|20673.3|20593.3|10
1738766640000|2025-02-05 14:44:00|20671.96|20591.96|20659.35|20579.35|20671.96|20591.96|20659.35|20579.35|10
1738766650000|2025-02-05 14:44:10|20659.09|20579.09|20648.11|20568.11|20659.34|20579.34|20647.75|20567.75|10
1738766660000|2025-02-05 14:44:20|20648.24|20568.24|20646.94|20566.94|20648.24|20568.24|20646.94|20566.94|10
1738766670000|2025-02-05 14:44:30|20647.28|20567.28|20645.9|20565.9|20649.54|20569.54|20645.9|20565.9|10
1738766680000|2025-02-05 14:44:40|20645.58|20565.58|20648.35|20568.35|20648.35|20568.35|20644.12|20564.12|10
1738766690000|2025-02-05 14:44:50|20643.94|20563.94|20642.76|20562.76|20645.08|20565.08|20642.76|20562.76|10
1738766700000|2025-02-05 14:45:00|20642.32|20562.32|20646.34|20566.34|20648.44|20568.44|20642.17|20562.17|10
1738766710000|2025-02-05 14:45:10|20646.96|20566.96|20642.46|20562.46|20646.96|20566.96|20641.9|20561.9|10
1738766720000|2025-02-05 14:45:20|20642.51|20562.51|20630.11|20550.11|20642.51|20562.51|20630.11|20550.11|10
1738766730000|2025-02-05 14:45:30|20628.48|20548.48|20617.36|20537.36|20628.48|20548.48|20617.36|20537.36|10
1738766740000|2025-02-05 14:45:40|20616.39|20536.39|20619.84|20539.84|20620.27|20540.27|20615.69|20535.69|10
1738766750000|2025-02-05 14:45:50|20619.65|20539.65|20623.03|20543.03|20624.41|20544.41|20619.65|20539.65|10
1738766760000|2025-02-05 14:46:00|20622.35|20542.35|20629.63|20549.63|20629.74|20549.74|20622.35|20542.35|10
1738766770000|2025-02-05 14:46:10|20629.9|20549.9|20633|20553|20633|20553|20629.81|20549.81|10
1738766780000|2025-02-05 14:46:20|20634.13|20554.13|20643.4|20563.4|20643.4|20563.4|20634.13|20554.13|10
1738766790000|2025-02-05 14:46:30|20643.21|20563.21|20638.41|20558.41|20643.31|20563.31|20638.41|20558.41|10
1738766800000|2025-02-05 14:46:40|20638.64|20558.64|20631.66|20551.66|20638.64|20558.64|20631.66|20551.66|10
1738766810000|2025-02-05 14:46:50|20629.81|20549.81|20625.7|20545.7|20629.9|20549.9|20625.37|20545.37|10
1738766820000|2025-02-05 14:47:00|20625.14|20545.14|20624.4|20544.4|20625.41|20545.41|20623.29|20543.29|10
1738766830000|2025-02-05 14:47:10|20623.91|20543.91|20628.06|20548.06|20628.08|20548.08|20623.38|20543.38|10
1738766840000|2025-02-05 14:47:20|20628.24|20548.24|20624.28|20544.28|20628.24|20548.24|20624.28|20544.28|10
1738766850000|2025-02-05 14:47:30|20625.32|20545.32|20639.82|20559.82|20640.02|20560.02|20625.32|20545.32|10
1738766860000|2025-02-05 14:47:40|20640.44|20560.44|20644.96|20564.96|20644.96|20564.96|20639.92|20559.92|10
1738766870000|2025-02-05 14:47:50|20644.45|20564.45|20654.03|20574.03|20654.03|20574.03|20644.43|20564.43|10
1738766880000|2025-02-05 14:48:00|20654.28|20574.28|20661.73|20581.73|20661.73|20581.73|20654.24|20574.24|10
1738766890000|2025-02-05 14:48:10|20661.98|20581.98|20663.45|20583.45|20665.61|20585.61|20661.98|20581.98|10
1738766900000|2025-02-05 14:48:20|20663.43|20583.43|20656.55|20576.55|20663.43|20583.43|20654.72|20574.72|10
1738766910000|2025-02-05 14:48:30|20655.13|20575.13|20655.04|20575.04|20657.34|20577.34|20653.89|20573.89|10
1738766920000|2025-02-05 14:48:40|20654.11|20574.11|20658.07|20578.07|20659.19|20579.19|20654.11|20574.11|10
1738766930000|2025-02-05 14:48:50|20657.91|20577.91|20665.92|20585.92|20666.55|20586.55|20656.79|20576.79|10
1738766940000|2025-02-05 14:49:00|20666.3|20586.3|20661.24|20581.24|20666.3|20586.3|20660.31|20580.31|10
1738766950000|2025-02-05 14:49:10|20661.4|20581.4|20657.07|20577.07|20661.61|20581.61|20657.07|20577.07|10
1738766960000|2025-02-05 14:49:20|20657.68|20577.68|20663|20583|20663|20583|20657.3|20577.3|10
1738766970000|2025-02-05 14:49:30|20661.36|20581.36|20657.46|20577.46|20662.59|20582.59|20657.46|20577.46|10
1738766980000|2025-02-05 14:49:40|20656.13|20576.13|20651.29|20571.29|20656.22|20576.22|20651.29|20571.29|10
1738766990000|2025-02-05 14:49:50|20650.72|20570.72|20653.3|20573.3|20653.3|20573.3|20650|20570|10
1738767000000|2025-02-05 14:50:00|20652.68|20572.68|20651.9|20571.9|20652.74|20572.74|20649.81|20569.81|10
1738767010000|2025-02-05 14:50:10|20651.19|20571.19|20649.07|20569.07|20651.19|20571.19|20648.54|20568.54|10
1738767020000|2025-02-05 14:50:20|20649.75|20569.75|20651.29|20571.29|20654.3|20574.3|20649.75|20569.75|10
1738767030000|2025-02-05 14:50:30|20651.08|20571.08|20644.59|20564.59|20651.08|20571.08|20644.18|20564.18|10
1738767040000|2025-02-05 14:50:40|20642.92|20562.92|20641.92|20561.92|20643.54|20563.54|20641.21|20561.21|10
1738767050000|2025-02-05 14:50:50|20642.4|20562.4|20636.72|20556.72|20642.4|20562.4|20636.72|20556.72|9
1738767060000|2025-02-05 14:51:00|20635.98|20555.98|20634.08|20554.08|20635.98|20555.98|20633.77|20553.77|10
1738767070000|2025-02-05 14:51:10|20632.84|20552.84|20627.81|20547.81|20633.21|20553.21|20627.81|20547.81|10
1738767080000|2025-02-05 14:51:20|20628.05|20548.05|20601.68|20521.68|20628.05|20548.05|20601.68|20521.68|10
1738767090000|2025-02-05 14:51:30|20602.05|20522.05|20599.37|20519.37|20602.05|20522.05|20599.37|20519.37|10
1738767100000|2025-02-05 14:51:40|20598.78|20518.78|20592.74|20512.74|20599.61|20519.61|20592.74|20512.74|10
1738767110000|2025-02-05 14:51:50|20592.54|20512.54|20590.77|20510.77|20592.54|20512.54|20590.77|20510.77|10
1738767120000|2025-02-05 14:52:00|20591.33|20511.33|20590.7|20510.7|20591.7|20511.7|20590.69|20510.69|10
1738767130000|2025-02-05 14:52:10|20588.52|20508.52|20587.39|20507.39|20588.81|20508.81|20587.07|20507.07|10
1738767140000|2025-02-05 14:52:20|20586.96|20506.96|20581.87|20501.87|20586.96|20506.96|20581.46|20501.46|10
1738767150000|2025-02-05 14:52:30|20581.38|20501.38|20573.57|20493.57|20581.38|20501.38|20572.79|20492.79|10
1738767160000|2025-02-05 14:52:40|20573.29|20493.29|20572.4|20492.4|20573.29|20493.29|20571.44|20491.44|10
1738767170000|2025-02-05 14:52:50|20572.18|20492.18|20566.15|20486.15|20572.18|20492.18|20566.15|20486.15|10
1738767180000|2025-02-05 14:53:00|20564.33|20484.33|20559.21|20479.21|20564.51|20484.51|20559.21|20479.21|10
1738767190000|2025-02-05 14:53:10|20558.61|20478.61|20551.97|20471.97|20558.61|20478.61|20551.63|20471.63|10
1738767200000|2025-02-05 14:53:20|20551.86|20471.86|20552.72|20472.72|20553.68|20473.68|20551.86|20471.86|10
1738767210000|2025-02-05 14:53:30|20552.94|20472.94|20555.51|20475.51|20555.51|20475.51|20552.72|20472.72|10
1738767220000|2025-02-05 14:53:40|20555.26|20475.26|20554.65|20474.65|20555.99|20475.99|20553.19|20473.19|10
1738767230000|2025-02-05 14:53:50|20554.15|20474.15|20551.68|20471.68|20554.15|20474.15|20551.68|20471.68|10
1738767240000|2025-02-05 14:54:00|20551.49|20471.49|20553.58|20473.58|20553.58|20473.58|20551.34|20471.34|10
1738767250000|2025-02-05 14:54:10|20553.7|20473.7|20554.05|20474.05|20554.62|20474.62|20553.07|20473.07|10
1738767260000|2025-02-05 14:54:20|20554.4|20474.4|20555.4|20475.4|20556.27|20476.27|20554.4|20474.4|10
1738767270000|2025-02-05 14:54:30|20555.25|20475.25|20553.94|20473.94|20555.69|20475.69|20553.94|20473.94|10
1738767280000|2025-02-05 14:54:40|20553.93|20473.93|20553.08|20473.08|20554.92|20474.92|20553.08|20473.08|10
1738767290000|2025-02-05 14:54:50|20552.95|20472.95|20551.87|20471.87|20552.95|20472.95|20551.87|20471.87|9
1738767300000|2025-02-05 14:55:00|20551.88|20471.88|20554.37|20474.37|20554.37|20474.37|20551.88|20471.88|10
1738767310000|2025-02-05 14:55:10|20553.45|20473.45|20552.4|20472.4|20553.45|20473.45|20549.79|20469.79|10
1738767320000|2025-02-05 14:55:20|20551.21|20471.21|20549.68|20469.68|20551.21|20471.21|20549.19|20469.19|10
1738767330000|2025-02-05 14:55:30|20549.37|20469.37|20551.83|20471.83|20552|20472|20548.88|20468.88|9
1738767340000|2025-02-05 14:55:40|20552.2|20472.2|20552.39|20472.39|20552.58|20472.58|20552.2|20472.2|10
1738767350000|2025-02-05 14:55:50|20551.35|20471.35|20546.69|20466.69|20551.35|20471.35|20546.54|20466.54|10
1738767360000|2025-02-05 14:56:00|20546.72|20466.72|20547.46|20467.46|20548.3|20468.3|20546.72|20466.72|10
1738767370000|2025-02-05 14:56:10|20548.19|20468.19|20549.29|20469.29|20552.39|20472.39|20548.19|20468.19|10
1738767380000|2025-02-05 14:56:20|20547.59|20467.59|20535.91|20455.91|20547.59|20467.59|20535.91|20455.91|10
1738767390000|2025-02-05 14:56:30|20535.88|20455.88|20524.24|20444.24|20535.88|20455.88|20524.24|20444.24|10
1738767400000|2025-02-05 14:56:40|20522.72|20442.72|20500.65|20420.65|20522.72|20442.72|20500.34|20420.34|10
1738767410000|2025-02-05 14:56:50|20500.52|20420.52|20499.35|20419.35|20500.9|20420.9|20498.31|20418.31|10
1738767420000|2025-02-05 14:57:00|20498.62|20418.62|20490.47|20410.47|20498.67|20418.67|20490.47|20410.47|10
1738767430000|2025-02-05 14:57:10|20486.57|20406.57|20482.78|20402.78|20486.57|20406.57|20482.78|20402.78|10
1738767440000|2025-02-05 14:57:20|20483.28|20403.28|20474.11|20394.11|20483.28|20403.28|20474.11|20394.11|10
1738767450000|2025-02-05 14:57:30|20473.79|20393.79|20447.2|20367.2|20473.79|20393.79|20447.2|20367.2|10
1738767460000|2025-02-05 14:57:40|20444.08|20364.08|20438.07|20358.07|20444.08|20364.08|20437.93|20357.93|10
1738767470000|2025-02-05 14:57:50|20436.93|20356.93|20439.81|20359.81|20441.96|20361.96|20436.93|20356.93|10
1738767480000|2025-02-05 14:58:00|20441.22|20361.22|20442.89|20362.89|20442.89|20362.89|20439.59|20359.59|10
1738767490000|2025-02-05 14:58:10|20442.41|20362.41|20437.84|20357.84|20442.41|20362.41|20436.33|20356.33|10
1738767500000|2025-02-05 14:58:20|20438.18|20358.18|20437.74|20357.74|20438.22|20358.22|20437.27|20357.27|10
1738767510000|2025-02-05 14:58:30|20438.44|20358.44|20439.36|20359.36|20439.36|20359.36|20438.44|20358.44|9
1738767520000|2025-02-05 14:58:40|20439.53|20359.53|20443.65|20363.65|20444.32|20364.32|20439.53|20359.53|10
1738767530000|2025-02-05 14:58:50|20443.59|20363.59|20446.85|20366.85|20446.85|20366.85|20441.69|20361.69|10
1738767540000|2025-02-05 14:59:00|20447.14|20367.14|20444.62|20364.62|20447.38|20367.38|20444.62|20364.62|10
1738767550000|2025-02-05 14:59:10|20444.34|20364.34|20445.37|20365.37|20445.37|20365.37|20443.48|20363.48|10
1738767560000|2025-02-05 14:59:20|20447.24|20367.24|20454.03|20374.03|20454.03|20374.03|20446.56|20366.56|10
1738767570000|2025-02-05 14:59:30|20453.76|20373.76|20453.69|20373.69|20453.76|20373.76|20452.73|20372.73|10
1738767580000|2025-02-05 14:59:40|20454.18|20374.18|20457.27|20377.27|20457.27|20377.27|20453.88|20373.88|10
1738767590000|2025-02-05 14:59:50|20456.93|20376.93|20460.17|20380.17|20460.17|20380.17|20456.93|20376.93|10
1738767600000|2025-02-05 15:00:00|20460.05|20380.05|20476.44|20396.44|20476.44|20396.44|20460.02|20380.02|10
1738767610000|2025-02-05 15:00:10|20486.45|20406.45|20492.62|20412.62|20492.62|20412.62|20486.41|20406.41|10
1738767620000|2025-02-05 15:00:20|20493.62|20413.62|20498.31|20418.31|20498.31|20418.31|20493.62|20413.62|10
1738767630000|2025-02-05 15:00:30|20497.1|20417.1|20497.24|20417.24|20500.38|20420.38|20497.1|20417.1|10
1738767640000|2025-02-05 15:00:40|20497.99|20417.99|20505.16|20425.16|20506.73|20426.73|20497.99|20417.99|10
1738767650000|2025-02-05 15:00:50|20504.88|20424.88|20502.84|20422.84|20505.01|20425.01|20502.32|20422.32|10
1738767660000|2025-02-05 15:01:00|20502.86|20422.86|20500.32|20420.32|20504.43|20424.43|20500.32|20420.32|10
1738767670000|2025-02-05 15:01:10|20499.91|20419.91|20496.37|20416.37|20499.91|20419.91|20495.1|20415.1|10
1738767680000|2025-02-05 15:01:20|20495.71|20415.71|20496.29|20416.29|20502.59|20422.59|20495.71|20415.71|10
1738767690000|2025-02-05 15:01:30|20496.13|20416.13|20496.06|20416.06|20496.13|20416.13|20492.91|20412.91|10
1738767700000|2025-02-05 15:01:40|20497.68|20417.68|20503.36|20423.36|20503.36|20423.36|20497.68|20417.68|10
1738767710000|2025-02-05 15:01:50|20502.5|20422.5|20505.08|20425.08|20505.08|20425.08|20502.41|20422.41|10
1738767720000|2025-02-05 15:02:00|20505.34|20425.34|20509.83|20429.83|20510.33|20430.33|20503.34|20423.34|10
1738767730000|2025-02-05 15:02:10|20509.72|20429.72|20508.39|20428.39|20511.26|20431.26|20508.39|20428.39|10
1738767740000|2025-02-05 15:02:20|20508.16|20428.16|20501.92|20421.92|20509.96|20429.96|20501.92|20421.92|10
1738767750000|2025-02-05 15:02:30|20502.46|20422.46|20494.23|20414.23|20502.46|20422.46|20494.23|20414.23|10
1738767760000|2025-02-05 15:02:40|20492.86|20412.86|20486.58|20406.58|20492.86|20412.86|20484.8|20404.8|10
1738767770000|2025-02-05 15:02:50|20484.51|20404.51|20479.01|20399.01|20484.51|20404.51|20479.01|20399.01|10
1738767780000|2025-02-05 15:03:00|20479.88|20399.88|20452.08|20372.08|20479.88|20399.88|20452.08|20372.08|10
1738767790000|2025-02-05 15:03:10|20452.04|20372.04|20447.34|20367.34|20452.04|20372.04|20447.07|20367.07|10
1738767800000|2025-02-05 15:03:20|20447.05|20367.05|20444.21|20364.21|20447.45|20367.45|20444.21|20364.21|10
1738767810000|2025-02-05 15:03:30|20443.79|20363.79|20419.88|20339.88|20443.79|20363.79|20418.35|20338.35|10
1738767820000|2025-02-05 15:03:40|20418.86|20338.86|20416.78|20336.78|20419.48|20339.48|20415.09|20335.09|10
1738767830000|2025-02-05 15:03:50|20412.91|20332.91|20401.05|20321.05|20412.91|20332.91|20399.72|20319.72|10
1738767840000|2025-02-05 15:04:00|20399.97|20319.97|20394.08|20314.08|20399.97|20319.97|20393.79|20313.79|10
1738767850000|2025-02-05 15:04:10|20394.36|20314.36|20388.16|20308.16|20394.36|20314.36|20384.96|20304.96|10
1738767860000|2025-02-05 15:04:20|20389.08|20309.08|20390.54|20310.54|20390.54|20310.54|20388.1|20308.1|10
1738767870000|2025-02-05 15:04:30|20389.17|20309.17|20382.58|20302.58|20389.17|20309.17|20380.35|20300.35|10
1738767880000|2025-02-05 15:04:40|20381.22|20301.22|20382.83|20302.83|20382.83|20302.83|20378.59|20298.59|10
1738767890000|2025-02-05 15:04:50|20381.35|20301.35|20379.18|20299.18|20381.35|20301.35|20378.96|20298.96|10
1738767900000|2025-02-05 15:05:00|20379.6|20299.6|20378.75|20298.75|20379.66|20299.66|20376.14|20296.14|10
1738767910000|2025-02-05 15:05:10|20377.25|20297.25|20375.99|20295.99|20378.91|20298.91|20375.62|20295.62|10
1738767920000|2025-02-05 15:05:20|20376.55|20296.55|20376.51|20296.51|20377.61|20297.61|20375.74|20295.74|10
1738767930000|2025-02-05 15:05:30|20374.77|20294.77|20373.74|20293.74|20375.73|20295.73|20373.74|20293.74|10
1738767940000|2025-02-05 15:05:40|20373.24|20293.24|20365.97|20285.97|20373.79|20293.79|20365.84|20285.84|10
1738767950000|2025-02-05 15:05:50|20366.91|20286.91|20374.2|20294.2|20374.21|20294.21|20366.91|20286.91|10
1738767960000|2025-02-05 15:06:00|20372.82|20292.82|20374.75|20294.75|20374.75|20294.75|20371.98|20291.98|10
1738767970000|2025-02-05 15:06:10|20376.16|20296.16|20390.13|20310.13|20390.13|20310.13|20376.16|20296.16|10
1738767980000|2025-02-05 15:06:20|20390.74|20310.74|20382.22|20302.22|20390.88|20310.88|20382.22|20302.22|9
1738767990000|2025-02-05 15:06:30|20381.3|20301.3|20373.37|20293.37|20382.63|20302.63|20373.37|20293.37|10
1738768000000|2025-02-05 15:06:40|20371.8|20291.8|20356.5|20276.5|20371.8|20291.8|20356.5|20276.5|10
1738768010000|2025-02-05 15:06:50|20351.95|20271.95|20325.39|20245.39|20351.95|20271.95|20325.39|20245.39|10
1738768020000|2025-02-05 15:07:00|20324.49|20244.49|20312.77|20232.77|20324.49|20244.49|20312.77|20232.77|10
1738768030000|2025-02-05 15:07:10|20311.3|20231.3|20324.89|20244.89|20324.89|20244.89|20311.3|20231.3|10
1738768040000|2025-02-05 15:07:20|20325.77|20245.77|20322.56|20242.56|20325.77|20245.77|20319.8|20239.8|9
1738768050000|2025-02-05 15:07:30|20323.25|20243.25|20317.97|20237.97|20323.25|20243.25|20316.81|20236.81|10
1738768060000|2025-02-05 15:07:40|20318.33|20238.33|20326.16|20246.16|20326.16|20246.16|20317.44|20237.44|10
1738768070000|2025-02-05 15:07:50|20327.3|20247.3|20347.11|20267.11|20347.11|20267.11|20327.3|20247.3|10
1738768080000|2025-02-05 15:08:00|20345.98|20265.98|20352.06|20272.06|20352.06|20272.06|20345.16|20265.16|10
1738768090000|2025-02-05 15:08:10|20353.17|20273.17|20366.72|20286.72|20367.53|20287.53|20353.17|20273.17|10
1738768100000|2025-02-05 15:08:20|20366.27|20286.27|20371.65|20291.65|20371.65|20291.65|20366.22|20286.22|10
1738768110000|2025-02-05 15:08:30|20372.77|20292.77|20371.71|20291.71|20372.77|20292.77|20370.44|20290.44|10
1738768120000|2025-02-05 15:08:40|20370.78|20290.78|20362.39|20282.39|20370.78|20290.78|20362.39|20282.39|10
1738768130000|2025-02-05 15:08:50|20361.02|20281.02|20348.5|20268.5|20361.02|20281.02|20347.85|20267.85|10
1738768140000|2025-02-05 15:09:00|20346.79|20266.79|20349.58|20269.58|20349.8|20269.8|20345.36|20265.36|10
1738768150000|2025-02-05 15:09:10|20349.38|20269.38|20351.88|20271.88|20353.77|20273.77|20349.38|20269.38|10
1738768160000|2025-02-05 15:09:20|20352.49|20272.49|20355.81|20275.81|20356.03|20276.03|20350.61|20270.61|10
1738768170000|2025-02-05 15:09:30|20360.61|20280.61|20367.63|20287.63|20367.63|20287.63|20359.92|20279.92|10
1738768180000|2025-02-05 15:09:40|20366.99|20286.99|20370.03|20290.03|20372.2|20292.2|20366.73|20286.73|10
1738768190000|2025-02-05 15:09:50|20370.2|20290.2|20376|20296|20376|20296|20369.8|20289.8|10
1738768200000|2025-02-05 15:10:00|20375.71|20295.71|20393.26|20313.26|20393.26|20313.26|20375.71|20295.71|10
1738768210000|2025-02-05 15:10:10|20393.51|20313.51|20407.34|20327.34|20407.34|20327.34|20393.51|20313.51|10
1738768220000|2025-02-05 15:10:20|20408.7|20328.7|20414.57|20334.57|20417.62|20337.62|20408.7|20328.7|10
1738768230000|2025-02-05 15:10:30|20414.16|20334.16|20412.58|20332.58|20415.39|20335.39|20412.09|20332.09|10
1738768240000|2025-02-05 15:10:40|20412.37|20332.37|20413.06|20333.06|20415.9|20335.9|20412.1|20332.1|10
1738768250000|2025-02-05 15:10:50|20411.78|20331.78|20413.15|20333.15|20413.98|20333.98|20411.62|20331.62|10
1738768260000|2025-02-05 15:11:00|20413.52|20333.52|20410.38|20330.38|20413.93|20333.93|20410.38|20330.38|10
1738768270000|2025-02-05 15:11:10|20409.78|20329.78|20402.15|20322.15|20409.78|20329.78|20402.15|20322.15|10
1738768280000|2025-02-05 15:11:20|20402.43|20322.43|20401.46|20321.46|20403.14|20323.14|20397.42|20317.42|10
1738768290000|2025-02-05 15:11:30|20403.97|20323.97|20404.09|20324.09|20404.09|20324.09|20403.23|20323.23|9
1738768300000|2025-02-05 15:11:40|20402.61|20322.61|20395.95|20315.95|20402.61|20322.61|20395.95|20315.95|10
1738768310000|2025-02-05 15:11:50|20395.77|20315.77|20392.6|20312.6|20395.77|20315.77|20392.6|20312.6|10
1738768320000|2025-02-05 15:12:00|20392.41|20312.41|20390.66|20310.66|20392.41|20312.41|20389.46|20309.46|10
1738768330000|2025-02-05 15:12:10|20390.94|20310.94|20392.28|20312.28|20392.28|20312.28|20389.01|20309.01|10
1738768340000|2025-02-05 15:12:20|20395.33|20315.33|20400.6|20320.6|20400.6|20320.6|20395.33|20315.33|10
1738768350000|2025-02-05 15:12:30|20401.34|20321.34|20408.12|20328.12|20408.12|20328.12|20401.34|20321.34|10
1738768360000|2025-02-05 15:12:40|20408.79|20328.79|20409.74|20329.74|20410.79|20330.79|20408.53|20328.53|10
1738768370000|2025-02-05 15:12:50|20409.97|20329.97|20408.53|20328.53|20410.2|20330.2|20408.53|20328.53|10
1738768380000|2025-02-05 15:13:00|20408.25|20328.25|20406.75|20326.75|20410.62|20330.62|20406.75|20326.75|10
1738768390000|2025-02-05 15:13:10|20406.39|20326.39|20411.13|20331.13|20411.13|20331.13|20406.38|20326.38|10
1738768400000|2025-02-05 15:13:20|20411.42|20331.42|20418.34|20338.34|20418.34|20338.34|20411.22|20331.22|10
1738768410000|2025-02-05 15:13:30|20419.52|20339.52|20427.58|20347.58|20427.58|20347.58|20419.52|20339.52|10
1738768420000|2025-02-05 15:13:40|20426.7|20346.7|20425.34|20345.34|20426.7|20346.7|20423.63|20343.63|9
1738768430000|2025-02-05 15:13:50|20425.42|20345.42|20427.28|20347.28|20427.53|20347.53|20425.42|20345.42|10
1738768440000|2025-02-05 15:14:00|20426.52|20346.52|20423.85|20343.85|20426.73|20346.73|20423.85|20343.85|9
1738768450000|2025-02-05 15:14:10|20423.82|20343.82|20421.53|20341.53|20423.82|20343.82|20420.71|20340.71|10
1738768460000|2025-02-05 15:14:20|20421.63|20341.63|20419.63|20339.63|20421.8|20341.8|20419.63|20339.63|9
1738768470000|2025-02-05 15:14:30|20421.37|20341.37|20426.87|20346.87|20426.87|20346.87|20421.37|20341.37|10
1738768480000|2025-02-05 15:14:40|20430.26|20350.26|20432.44|20352.44|20432.44|20352.44|20430.01|20350.01|10
1738768490000|2025-02-05 15:14:50|20433.03|20353.03|20445.56|20365.56|20445.56|20365.56|20433.03|20353.03|10
1738768500000|2025-02-05 15:15:00|20445.89|20365.89|20442.23|20362.23|20445.92|20365.92|20442.23|20362.23|10
1738768510000|2025-02-05 15:15:10|20440.73|20360.73|20433.82|20353.82|20440.73|20360.73|20433.32|20353.32|10
1738768520000|2025-02-05 15:15:20|20432.88|20352.88|20429.88|20349.88|20433.38|20353.38|20429.71|20349.71|10
1738768530000|2025-02-05 15:15:30|20427.92|20347.92|20420.25|20340.25|20427.92|20347.92|20420.16|20340.16|10
1738768540000|2025-02-05 15:15:40|20420.58|20340.58|20426.73|20346.73|20426.73|20346.73|20420.58|20340.58|10
1738768550000|2025-02-05 15:15:50|20426.67|20346.67|20431.08|20351.08|20431.36|20351.36|20426.67|20346.67|10
1738768560000|2025-02-05 15:16:00|20430.71|20350.71|20435.08|20355.08|20435.08|20355.08|20429.34|20349.34|9
1738768570000|2025-02-05 15:16:10|20434.76|20354.76|20438.4|20358.4|20438.4|20358.4|20434.05|20354.05|10
1738768580000|2025-02-05 15:16:20|20438.7|20358.7|20445.59|20365.59|20445.59|20365.59|20438.31|20358.31|10
1738768590000|2025-02-05 15:16:30|20445.21|20365.21|20443.18|20363.18|20445.21|20365.21|20443.18|20363.18|10
1738768600000|2025-02-05 15:16:40|20442.16|20362.16|20443.26|20363.26|20444.23|20364.23|20442.16|20362.16|10
1738768610000|2025-02-05 15:16:50|20443.37|20363.37|20438.16|20358.16|20443.37|20363.37|20437.86|20357.86|10
1738768620000|2025-02-05 15:17:00|20436.31|20356.31|20432.15|20352.15|20436.98|20356.98|20432.15|20352.15|10
1738768630000|2025-02-05 15:17:10|20431.6|20351.6|20423.93|20343.93|20431.6|20351.6|20423.93|20343.93|10
1738768640000|2025-02-05 15:17:20|20423.22|20343.22|20420.6|20340.6|20423.22|20343.22|20420.27|20340.27|10
1738768650000|2025-02-05 15:17:30|20420.84|20340.84|20424.48|20344.48|20424.48|20344.48|20419.84|20339.84|10
1738768660000|2025-02-05 15:17:40|20424.14|20344.14|20423.07|20343.07|20424.14|20344.14|20422.67|20342.67|10
1738768670000|2025-02-05 15:17:50|20422.96|20342.96|20427.39|20347.39|20427.39|20347.39|20422.96|20342.96|9
1738768680000|2025-02-05 15:18:00|20427.34|20347.34|20425.7|20345.7|20429.45|20349.45|20425.7|20345.7|10
1738768690000|2025-02-05 15:18:10|20425.91|20345.91|20418.05|20338.05|20425.91|20345.91|20418.05|20338.05|10
1738768700000|2025-02-05 15:18:20|20414.17|20334.17|20412.62|20332.62|20414.17|20334.17|20411.94|20331.94|10
1738768710000|2025-02-05 15:18:30|20412.73|20332.73|20403.94|20323.94|20412.73|20332.73|20403.94|20323.94|9
1738768720000|2025-02-05 15:18:40|20400.08|20320.08|20399.58|20319.58|20400.26|20320.26|20399.23|20319.23|10
1738768730000|2025-02-05 15:18:50|20399.49|20319.49|20400.77|20320.77|20401.31|20321.31|20399.49|20319.49|10
1738768740000|2025-02-05 15:19:00|20401.01|20321.01|20404.01|20324.01|20405.23|20325.23|20401.01|20321.01|10
1738768750000|2025-02-05 15:19:10|20403.4|20323.4|20396.49|20316.49|20403.51|20323.51|20396.49|20316.49|10
1738768760000|2025-02-05 15:19:20|20395.45|20315.45|20385.11|20305.11|20395.45|20315.45|20385.11|20305.11|10
1738768770000|2025-02-05 15:19:30|20380.85|20300.85|20383.07|20303.07|20384.58|20304.58|20379.72|20299.72|10
1738768780000|2025-02-05 15:19:40|20382.63|20302.63|20386.97|20306.97|20386.97|20306.97|20382.63|20302.63|9
1738768790000|2025-02-05 15:19:50|20386.66|20306.66|20387.65|20307.65|20387.65|20307.65|20385.6|20305.6|10
1738768800000|2025-02-05 15:20:00|20389.35|20309.35|20391.67|20311.67|20391.67|20311.67|20389.12|20309.12|10
1738768810000|2025-02-05 15:20:10|20391.87|20311.87|20394.99|20314.99|20396.87|20316.87|20391.87|20311.87|10
1738768820000|2025-02-05 15:20:20|20393.8|20313.8|20394.76|20314.76|20396.04|20316.04|20393.49|20313.49|10
1738768830000|2025-02-05 15:20:30|20396.74|20316.74|20404.34|20324.34|20404.34|20324.34|20396.64|20316.64|10
1738768840000|2025-02-05 15:20:40|20406.95|20326.95|20407.64|20327.64|20410.24|20330.24|20406.8|20326.8|10
1738768850000|2025-02-05 15:20:50|20405.32|20325.32|20406.05|20326.05|20406.39|20326.39|20403.78|20323.78|10
1738768860000|2025-02-05 15:21:00|20406.57|20326.57|20402.45|20322.45|20407.15|20327.15|20402.23|20322.23|10
1738768870000|2025-02-05 15:21:10|20401.54|20321.54|20402.02|20322.02|20402.62|20322.62|20401.33|20321.33|10
1738768880000|2025-02-05 15:21:20|20400.85|20320.85|20391.69|20311.69|20400.85|20320.85|20391.69|20311.69|10
1738768890000|2025-02-05 15:21:30|20392.43|20312.43|20399.16|20319.16|20399.16|20319.16|20392.43|20312.43|9
1738768900000|2025-02-05 15:21:40|20399.67|20319.67|20405.37|20325.37|20405.75|20325.75|20399.67|20319.67|10
1738768910000|2025-02-05 15:21:50|20406|20326|20409.63|20329.63|20409.63|20329.63|20405.95|20325.95|10
1738768920000|2025-02-05 15:22:00|20409.81|20329.81|20418|20338|20418|20338|20409.81|20329.81|10
1738768930000|2025-02-05 15:22:10|20417.94|20337.94|20413.79|20333.79|20418.17|20338.17|20412.09|20332.09|10
1738768940000|2025-02-05 15:22:20|20415.18|20335.18|20419.87|20339.87|20419.87|20339.87|20415.18|20335.18|10
1738768950000|2025-02-05 15:22:30|20420.73|20340.73|20427.33|20347.33|20427.33|20347.33|20420.73|20340.73|10
1738768960000|2025-02-05 15:22:40|20429.52|20349.52|20437.29|20357.29|20437.29|20357.29|20429.52|20349.52|10
1738768970000|2025-02-05 15:22:50|20437.11|20357.11|20442.71|20362.71|20442.71|20362.71|20436.9|20356.9|10
1738768980000|2025-02-05 15:23:00|20442.57|20362.57|20449.6|20369.6|20449.6|20369.6|20442.57|20362.57|10
1738768990000|2025-02-05 15:23:10|20452.04|20372.04|20454.42|20374.42|20454.81|20374.81|20452.04|20372.04|10
1738769000000|2025-02-05 15:23:20|20454.21|20374.21|20450.81|20370.81|20454.21|20374.21|20450.02|20370.02|10
1738769010000|2025-02-05 15:23:30|20448.61|20368.61|20448|20368|20450.27|20370.27|20447.77|20367.77|10
1738769020000|2025-02-05 15:23:40|20448.77|20368.77|20447.3|20367.3|20448.77|20368.77|20446.75|20366.75|10
1738769030000|2025-02-05 15:23:50|20447.49|20367.49|20447.82|20367.82|20448.5|20368.5|20447.46|20367.46|10
1738769040000|2025-02-05 15:24:00|20446.51|20366.51|20452.25|20372.25|20452.25|20372.25|20446.51|20366.51|10
1738769050000|2025-02-05 15:24:10|20453.29|20373.29|20457.94|20377.94|20457.94|20377.94|20453.29|20373.29|10
1738769060000|2025-02-05 15:24:20|20458.62|20378.62|20464.95|20384.95|20464.95|20384.95|20458.21|20378.21|10
1738769070000|2025-02-05 15:24:30|20465.05|20385.05|20469.04|20389.04|20469.04|20389.04|20465.05|20385.05|10
1738769080000|2025-02-05 15:24:40|20472.22|20392.22|20473.64|20393.64|20473.64|20393.64|20471.57|20391.57|10
1738769090000|2025-02-05 15:24:50|20473.53|20393.53|20471.96|20391.96|20473.53|20393.53|20471.96|20391.96|10
1738769100000|2025-02-05 15:25:00|20472.24|20392.24|20472.19|20392.19|20473.55|20393.55|20472.05|20392.05|10
1738769110000|2025-02-05 15:25:10|20472.75|20392.75|20475.35|20395.35|20475.57|20395.57|20472.75|20392.75|10
1738769120000|2025-02-05 15:25:20|20476.28|20396.28|20475.64|20395.64|20476.28|20396.28|20475.18|20395.18|10
1738769130000|2025-02-05 15:25:30|20475.79|20395.79|20473.33|20393.33|20476.08|20396.08|20473.33|20393.33|10
1738769140000|2025-02-05 15:25:40|20473.01|20393.01|20464.55|20384.55|20473.01|20393.01|20464.42|20384.42|10
1738769150000|2025-02-05 15:25:50|20464.14|20384.14|20469.99|20389.99|20469.99|20389.99|20464.14|20384.14|10
1738769160000|2025-02-05 15:26:00|20469.41|20389.41|20473.02|20393.02|20473.56|20393.56|20469.22|20389.22|10
1738769170000|2025-02-05 15:26:10|20472.96|20392.96|20477.42|20397.42|20479.39|20399.39|20472.96|20392.96|10
1738769180000|2025-02-05 15:26:20|20477.32|20397.32|20487.4|20407.4|20487.4|20407.4|20477.32|20397.32|10
1738769190000|2025-02-05 15:26:30|20486.56|20406.56|20488.79|20408.79|20488.79|20408.79|20486.56|20406.56|10
1738769200000|2025-02-05 15:26:40|20488.68|20408.68|20488.27|20408.27|20489.49|20409.49|20488.09|20408.09|10
1738769210000|2025-02-05 15:26:50|20488.3|20408.3|20492.79|20412.79|20494.3|20414.3|20487.45|20407.45|10
1738769220000|2025-02-05 15:27:00|20493.3|20413.3|20494.83|20414.83|20494.84|20414.84|20493.3|20413.3|10
1738769230000|2025-02-05 15:27:10|20494.05|20414.05|20495.44|20415.44|20497.34|20417.34|20493.69|20413.69|10
1738769240000|2025-02-05 15:27:20|20495.41|20415.41|20491.82|20411.82|20495.41|20415.41|20491.82|20411.82|10
1738769250000|2025-02-05 15:27:30|20492.46|20412.46|20493.77|20413.77|20493.77|20413.77|20491.33|20411.33|10
1738769260000|2025-02-05 15:27:40|20493.48|20413.48|20495.47|20415.47|20495.72|20415.72|20493.34|20413.34|9
1738769270000|2025-02-05 15:27:50|20496.24|20416.24|20497.67|20417.67|20498.38|20418.38|20496.24|20416.24|10
1738769280000|2025-02-05 15:28:00|20497.4|20417.4|20498.01|20418.01|20498.02|20418.02|20497.39|20417.39|10
1738769290000|2025-02-05 15:28:10|20498.05|20418.05|20498.81|20418.81|20498.84|20418.84|20497.35|20417.35|10
1738769300000|2025-02-05 15:28:20|20498.87|20418.87|20501.7|20421.7|20501.7|20421.7|20498.87|20418.87|10
1738769310000|2025-02-05 15:28:30|20501.52|20421.52|20502.37|20422.37|20502.37|20422.37|20501.4|20421.4|10
1738769320000|2025-02-05 15:28:40|20502.39|20422.39|20503.75|20423.75|20503.82|20423.82|20502.39|20422.39|10
1738769330000|2025-02-05 15:28:50|20503.49|20423.49|20503.04|20423.04|20504.7|20424.7|20503.04|20423.04|10
1738769340000|2025-02-05 15:29:00|20503.32|20423.32|20502.51|20422.51|20503.32|20423.32|20502.03|20422.03|9
1738769350000|2025-02-05 15:29:10|20502.33|20422.33|20504.82|20424.82|20504.82|20424.82|20502.33|20422.33|9
1738769360000|2025-02-05 15:29:20|20504.41|20424.41|20513.48|20433.48|20513.48|20433.48|20504.1|20424.1|10
1738769370000|2025-02-05 15:29:30|20513.96|20433.96|20516.15|20436.15|20516.15|20436.15|20513.96|20433.96|10
1738769380000|2025-02-05 15:29:40|20516.14|20436.14|20531.58|20451.58|20531.92|20451.92|20516.14|20436.14|10
1738769390000|2025-02-05 15:29:50|20531.68|20451.68|20531.28|20451.28|20531.68|20451.68|20530.77|20450.77|10
1738769400000|2025-02-05 15:30:00|20531.34|20451.34|20548.1|20468.1|20548.1|20468.1|20531.34|20451.34|10
1738769410000|2025-02-05 15:30:10|20550.31|20470.31|20547.21|20467.21|20551.12|20471.12|20547.21|20467.21|10
1738769420000|2025-02-05 15:30:20|20546.26|20466.26|20535.7|20455.7|20546.26|20466.26|20535.7|20455.7|10
1738769430000|2025-02-05 15:30:30|20533.89|20453.89|20524.36|20444.36|20533.89|20453.89|20524.36|20444.36|10
1738769440000|2025-02-05 15:30:40|20523.96|20443.96|20520.84|20440.84|20523.96|20443.96|20520.74|20440.74|10
1738769450000|2025-02-05 15:30:50|20512.73|20432.73|20508.41|20428.41|20512.73|20432.73|20508.41|20428.41|10
1738769460000|2025-02-05 15:31:00|20507.17|20427.17|20504.25|20424.25|20507.2|20427.2|20503.94|20423.94|10
1738769470000|2025-02-05 15:31:10|20504.51|20424.51|20506.14|20426.14|20506.65|20426.65|20502.61|20422.61|10
1738769480000|2025-02-05 15:31:20|20506.24|20426.24|20509.8|20429.8|20509.8|20429.8|20506.24|20426.24|10
1738769490000|2025-02-05 15:31:30|20509.35|20429.35|20500.33|20420.33|20509.35|20429.35|20500.33|20420.33|10
1738769500000|2025-02-05 15:31:40|20499.48|20419.48|20494.32|20414.32|20499.48|20419.48|20492.73|20412.73|10
1738769510000|2025-02-05 15:31:50|20494.29|20414.29|20489.04|20409.04|20494.29|20414.29|20489.04|20409.04|10
1738769520000|2025-02-05 15:32:00|20489.33|20409.33|20485.96|20405.96|20489.33|20409.33|20483.21|20403.21|10
1738769530000|2025-02-05 15:32:10|20485.4|20405.4|20480.72|20400.72|20485.4|20405.4|20480.72|20400.72|10
1738769540000|2025-02-05 15:32:20|20480.78|20400.78|20480.44|20400.44|20481.15|20401.15|20478.87|20398.87|10
1738769550000|2025-02-05 15:32:30|20480.93|20400.93|20484.33|20404.33|20484.33|20404.33|20480.93|20400.93|10
1738769560000|2025-02-05 15:32:40|20484.68|20404.68|20485.66|20405.66|20485.81|20405.81|20484.68|20404.68|10
1738769570000|2025-02-05 15:32:50|20486.12|20406.12|20487.79|20407.79|20488.21|20408.21|20486.12|20406.12|10
1738769580000|2025-02-05 15:33:00|20488.3|20408.3|20490.9|20410.9|20491.56|20411.56|20488.3|20408.3|10
1738769590000|2025-02-05 15:33:10|20492.24|20412.24|20496.67|20416.67|20496.67|20416.67|20492.24|20412.24|10
1738769600000|2025-02-05 15:33:20|20496.29|20416.29|20497.78|20417.78|20499.81|20419.81|20495.15|20415.15|10
1738769610000|2025-02-05 15:33:30|20496.81|20416.81|20493.98|20413.98|20496.81|20416.81|20493.36|20413.36|10
1738769620000|2025-02-05 15:33:40|20493.85|20413.85|20492.31|20412.31|20493.85|20413.85|20492.31|20412.31|10
1738769630000|2025-02-05 15:33:50|20492.32|20412.32|20491.93|20411.93|20492.88|20412.88|20491.6|20411.6|9
1738769640000|2025-02-05 15:34:00|20491.91|20411.91|20492.76|20412.76|20493.26|20413.26|20491.73|20411.73|10
1738769650000|2025-02-05 15:34:10|20492.12|20412.12|20486.91|20406.91|20492.12|20412.12|20486.91|20406.91|10
1738769660000|2025-02-05 15:34:20|20487|20407|20486.49|20406.49|20487|20407|20484.21|20404.21|10
1738769670000|2025-02-05 15:34:30|20486.12|20406.12|20490.82|20410.82|20491.32|20411.32|20486.12|20406.12|10
1738769680000|2025-02-05 15:34:40|20491.41|20411.41|20496.62|20416.62|20496.62|20416.62|20491.41|20411.41|10
1738769690000|2025-02-05 15:34:50|20496.63|20416.63|20497.42|20417.42|20497.43|20417.43|20496.56|20416.56|10
1738769700000|2025-02-05 15:35:00|20497.4|20417.4|20495.82|20415.82|20497.4|20417.4|20495.3|20415.3|9
1738769710000|2025-02-05 15:35:10|20495.35|20415.35|20486.83|20406.83|20495.35|20415.35|20486.83|20406.83|10
1738769720000|2025-02-05 15:35:20|20486.46|20406.46|20488.92|20408.92|20489.34|20409.34|20485.85|20405.85|10
1738769730000|2025-02-05 15:35:30|20488.44|20408.44|20488.39|20408.39|20488.77|20408.77|20488.2|20408.2|10
1738769740000|2025-02-05 15:35:40|20488.72|20408.72|20491.96|20411.96|20492.04|20412.04|20488.72|20408.72|9
1738769750000|2025-02-05 15:35:50|20491.65|20411.65|20490.75|20410.75|20491.76|20411.76|20490.75|20410.75|9
1738769760000|2025-02-05 15:36:00|20490.72|20410.72|20490.4|20410.4|20490.95|20410.95|20489.09|20409.09|10
1738769770000|2025-02-05 15:36:10|20489.01|20409.01|20480.6|20400.6|20489.01|20409.01|20480.6|20400.6|10
1738769780000|2025-02-05 15:36:20|20480.39|20400.39|20478.46|20398.46|20480.4|20400.4|20478.46|20398.46|10
1738769790000|2025-02-05 15:36:30|20476.97|20396.97|20476.4|20396.4|20478.86|20398.86|20476.34|20396.34|10
1738769800000|2025-02-05 15:36:40|20476.96|20396.96|20478.78|20398.78|20479.61|20399.61|20476.46|20396.46|10
1738769810000|2025-02-05 15:36:50|20478.09|20398.09|20475.75|20395.75|20478.21|20398.21|20474.88|20394.88|10
1738769820000|2025-02-05 15:37:00|20475.03|20395.03|20469.99|20389.99|20475.03|20395.03|20469.99|20389.99|10
1738769830000|2025-02-05 15:37:10|20468.88|20388.88|20465.79|20385.79|20468.88|20388.88|20465.79|20385.79|10
1738769840000|2025-02-05 15:37:20|20466.59|20386.59|20467.56|20387.56|20467.83|20387.83|20466.59|20386.59|9
1738769850000|2025-02-05 15:37:30|20468.28|20388.28|20469.61|20389.61|20469.64|20389.64|20468.21|20388.21|10
1738769860000|2025-02-05 15:37:40|20469.53|20389.53|20458.6|20378.6|20469.53|20389.53|20458.6|20378.6|10
1738769870000|2025-02-05 15:37:50|20457.29|20377.29|20455.62|20375.62|20457.29|20377.29|20454.84|20374.84|10
1738769880000|2025-02-05 15:38:00|20455.45|20375.45|20452.81|20372.81|20455.45|20375.45|20452.78|20372.78|10
1738769890000|2025-02-05 15:38:10|20452.59|20372.59|20449.36|20369.36|20452.59|20372.59|20449.36|20369.36|9
1738769900000|2025-02-05 15:38:20|20448.29|20368.29|20443.63|20363.63|20450.13|20370.13|20443.63|20363.63|10
1738769910000|2025-02-05 15:38:30|20443.79|20363.79|20441.96|20361.96|20443.85|20363.85|20441.36|20361.36|10
1738769920000|2025-02-05 15:38:40|20441.94|20361.94|20446.07|20366.07|20446.07|20366.07|20441.94|20361.94|10
1738769930000|2025-02-05 15:38:50|20445.76|20365.76|20446.05|20366.05|20446.05|20366.05|20445.71|20365.71|10
1738769940000|2025-02-05 15:39:00|20445.84|20365.84|20446.69|20366.69|20447.61|20367.61|20443.62|20363.62|9
1738769950000|2025-02-05 15:39:10|20446.73|20366.73|20452.59|20372.59|20452.62|20372.62|20446.73|20366.73|9
1738769960000|2025-02-05 15:39:20|20452.94|20372.94|20451.48|20371.48|20454.92|20374.92|20451.48|20371.48|10
1738769970000|2025-02-05 15:39:30|20451.22|20371.22|20449|20369|20451.3|20371.3|20448.58|20368.58|10
1738769980000|2025-02-05 15:39:40|20445.49|20365.49|20442.88|20362.88|20445.49|20365.49|20442.23|20362.23|10
1738769990000|2025-02-05 15:39:50|20444.97|20364.97|20450.65|20370.65|20450.65|20370.65|20444.97|20364.97|10
1738770000000|2025-02-05 15:40:00|20451.45|20371.45|20451.2|20371.2|20451.45|20371.45|20450.04|20370.04|10
1738770010000|2025-02-05 15:40:10|20452.07|20372.07|20450.07|20370.07|20452.07|20372.07|20449.88|20369.88|10
1738770020000|2025-02-05 15:40:20|20449.1|20369.1|20448.5|20368.5|20449.2|20369.2|20448.38|20368.38|9
1738770030000|2025-02-05 15:40:30|20448.91|20368.91|20445.26|20365.26|20448.91|20368.91|20445.26|20365.26|9
1738770040000|2025-02-05 15:40:40|20443.35|20363.35|20442.92|20362.92|20443.69|20363.69|20441.36|20361.36|10
1738770050000|2025-02-05 15:40:50|20443.02|20363.02|20441.44|20361.44|20443.02|20363.02|20440.83|20360.83|10
1738770060000|2025-02-05 15:41:00|20441.06|20361.06|20439.9|20359.9|20441.06|20361.06|20438.26|20358.26|10
1738770070000|2025-02-05 15:41:10|20439.88|20359.88|20442.22|20362.22|20442.78|20362.78|20439.88|20359.88|10
1738770080000|2025-02-05 15:41:20|20443.21|20363.21|20445.33|20365.33|20445.74|20365.74|20443.21|20363.21|10
1738770090000|2025-02-05 15:41:30|20445.07|20365.07|20444.84|20364.84|20445.07|20365.07|20443.26|20363.26|10
1738770100000|2025-02-05 15:41:40|20444.22|20364.22|20443.81|20363.81|20445.44|20365.44|20443.81|20363.81|9
1738770110000|2025-02-05 15:41:50|20443.26|20363.26|20442.96|20362.96|20443.26|20363.26|20441.23|20361.23|10
1738770120000|2025-02-05 15:42:00|20443.09|20363.09|20449.69|20369.69|20449.69|20369.69|20443.09|20363.09|10
1738770130000|2025-02-05 15:42:10|20449.72|20369.72|20452.83|20372.83|20452.83|20372.83|20449.7|20369.7|9
1738770140000|2025-02-05 15:42:20|20453.38|20373.38|20451.51|20371.51|20454.61|20374.61|20451.51|20371.51|10
1738770150000|2025-02-05 15:42:30|20451.34|20371.34|20453.36|20373.36|20453.36|20373.36|20449.91|20369.91|10
1738770160000|2025-02-05 15:42:40|20453.44|20373.44|20461.88|20381.88|20461.88|20381.88|20453.44|20373.44|10
1738770170000|2025-02-05 15:42:50|20462|20382|20462.98|20382.98|20462.98|20382.98|20461.78|20381.78|10
1738770180000|2025-02-05 15:43:00|20463.73|20383.73|20465.23|20385.23|20465.37|20385.37|20463.44|20383.44|10
1738770190000|2025-02-05 15:43:10|20465.26|20385.26|20464.47|20384.47|20465.65|20385.65|20464.47|20384.47|10
1738770200000|2025-02-05 15:43:20|20462.82|20382.82|20464.27|20384.27|20464.27|20384.27|20462.82|20382.82|10
1738770210000|2025-02-05 15:43:30|20463.57|20383.57|20459|20379|20463.61|20383.61|20459|20379|10
1738770220000|2025-02-05 15:43:40|20458.67|20378.67|20453.37|20373.37|20458.67|20378.67|20453.37|20373.37|10
1738770230000|2025-02-05 15:43:50|20453.86|20373.86|20450.76|20370.76|20453.86|20373.86|20450.76|20370.76|10
1738770240000|2025-02-05 15:44:00|20450.7|20370.7|20438.97|20358.97|20450.7|20370.7|20437.98|20357.98|10
1738770250000|2025-02-05 15:44:10|20438.83|20358.83|20432.81|20352.81|20438.83|20358.83|20432.81|20352.81|10
1738770260000|2025-02-05 15:44:20|20433.04|20353.04|20432.7|20352.7|20433.86|20353.86|20432.21|20352.21|10
1738770270000|2025-02-05 15:44:30|20432.62|20352.62|20428.88|20348.88|20432.62|20352.62|20428.72|20348.72|10
1738770280000|2025-02-05 15:44:40|20428.66|20348.66|20424.4|20344.4|20428.83|20348.83|20424.4|20344.4|10
1738770290000|2025-02-05 15:44:50|20424.44|20344.44|20422.98|20342.98|20424.44|20344.44|20422.98|20342.98|10
1738770300000|2025-02-05 15:45:00|20422.55|20342.55|20417.2|20337.2|20422.55|20342.55|20417|20337|10
1738770310000|2025-02-05 15:45:10|20418.8|20338.8|20419.28|20339.28|20419.96|20339.96|20418.8|20338.8|9
1738770320000|2025-02-05 15:45:20|20418.71|20338.71|20414.01|20334.01|20418.9|20338.9|20414.01|20334.01|10
1738770330000|2025-02-05 15:45:30|20414.58|20334.58|20410.05|20330.05|20417.29|20337.29|20410.05|20330.05|10
1738770340000|2025-02-05 15:45:40|20409.05|20329.05|20404.64|20324.64|20409.11|20329.11|20404.17|20324.17|10
1738770350000|2025-02-05 15:45:50|20404.72|20324.72|20397.43|20317.43|20405.33|20325.33|20397.43|20317.43|10
1738770360000|2025-02-05 15:46:00|20397.4|20317.4|20401.59|20321.59|20402.1|20322.1|20397.07|20317.07|10
1738770370000|2025-02-05 15:46:10|20401.45|20321.45|20396.92|20316.92|20402.45|20322.45|20396.92|20316.92|10
1738770380000|2025-02-05 15:46:20|20396.83|20316.83|20403.72|20323.72|20404.08|20324.08|20396.83|20316.83|10
1738770390000|2025-02-05 15:46:30|20403.2|20323.2|20401.48|20321.48|20403.2|20323.2|20401.48|20321.48|10
1738770400000|2025-02-05 15:46:40|20399.76|20319.76|20403.32|20323.32|20403.32|20323.32|20397.62|20317.62|10
1738770410000|2025-02-05 15:46:50|20403.48|20323.48|20402.08|20322.08|20403.48|20323.48|20402.08|20322.08|10
1738770420000|2025-02-05 15:47:00|20402.13|20322.13|20384.4|20304.4|20402.13|20322.13|20384.4|20304.4|10
1738770430000|2025-02-05 15:47:10|20383.42|20303.42|20373.48|20293.48|20383.42|20303.42|20373.48|20293.48|10
1738770440000|2025-02-05 15:47:20|20373.51|20293.51|20371.15|20291.15|20373.76|20293.76|20371.15|20291.15|10
1738770450000|2025-02-05 15:47:30|20369.08|20289.08|20369.96|20289.96|20369.96|20289.96|20366.66|20286.66|10
1738770460000|2025-02-05 15:47:40|20369.9|20289.9|20368.81|20288.81|20370.75|20290.75|20368.45|20288.45|10
1738770470000|2025-02-05 15:47:50|20368.75|20288.75|20374.19|20294.19|20374.19|20294.19|20368.75|20288.75|10
1738770480000|2025-02-05 15:48:00|20372.62|20292.62|20373.89|20293.89|20373.89|20293.89|20369.89|20289.89|9
1738770490000|2025-02-05 15:48:10|20373.85|20293.85|20380.95|20300.95|20381.37|20301.37|20373.85|20293.85|10
1738770500000|2025-02-05 15:48:20|20380.29|20300.29|20385.84|20305.84|20385.84|20305.84|20380.29|20300.29|10
1738770510000|2025-02-05 15:48:30|20386.79|20306.79|20395.96|20315.96|20395.96|20315.96|20386.79|20306.79|10
1738770520000|2025-02-05 15:48:40|20395.87|20315.87|20400.35|20320.35|20400.35|20320.35|20395.87|20315.87|10
1738770530000|2025-02-05 15:48:50|20400.43|20320.43|20401.16|20321.16|20401.16|20321.16|20399.54|20319.54|10
1738770540000|2025-02-05 15:49:00|20401.02|20321.02|20401.05|20321.05|20401.05|20321.05|20398.83|20318.83|10
1738770550000|2025-02-05 15:49:10|20401.04|20321.04|20398.56|20318.56|20401.04|20321.04|20398.05|20318.05|10
1738770560000|2025-02-05 15:49:20|20398.6|20318.6|20399.73|20319.73|20399.73|20319.73|20396.75|20316.75|10
1738770570000|2025-02-05 15:49:30|20400.25|20320.25|20402.46|20322.46|20402.46|20322.46|20400.25|20320.25|10
1738770580000|2025-02-05 15:49:40|20403.57|20323.57|20401.05|20321.05|20403.57|20323.57|20401.05|20321.05|10
1738770590000|2025-02-05 15:49:50|20400.86|20320.86|20398.76|20318.76|20400.99|20320.99|20397.9|20317.9|10
1738770600000|2025-02-05 15:50:00|20398.79|20318.79|20403.9|20323.9|20405.51|20325.51|20398.3|20318.3|10
1738770610000|2025-02-05 15:50:10|20404.01|20324.01|20399.03|20319.03|20404.54|20324.54|20399.03|20319.03|10
1738770620000|2025-02-05 15:50:20|20399.7|20319.7|20393.06|20313.06|20399.88|20319.88|20392.97|20312.97|10
1738770630000|2025-02-05 15:50:30|20391.46|20311.46|20380.79|20300.79|20391.46|20311.46|20380.79|20300.79|10
1738770640000|2025-02-05 15:50:40|20380.8|20300.8|20376.61|20296.61|20380.8|20300.8|20375.33|20295.33|10
1738770650000|2025-02-05 15:50:50|20376.22|20296.22|20374.26|20294.26|20376.22|20296.22|20374.26|20294.26|9
1738770660000|2025-02-05 15:51:00|20372.33|20292.33|20369.66|20289.66|20372.56|20292.56|20369.66|20289.66|10
1738770670000|2025-02-05 15:51:10|20369.34|20289.34|20365.88|20285.88|20369.34|20289.34|20365.27|20285.27|10
1738770680000|2025-02-05 15:51:20|20365.63|20285.63|20366.59|20286.59|20368.2|20288.2|20365.1|20285.1|10
1738770690000|2025-02-05 15:51:30|20367.72|20287.72|20379.83|20299.83|20379.83|20299.83|20367.72|20287.72|10
1738770700000|2025-02-05 15:51:40|20380.69|20300.69|20380.23|20300.23|20383.67|20303.67|20379.99|20299.99|10
1738770710000|2025-02-05 15:51:50|20379.88|20299.88|20367.78|20287.78|20379.88|20299.88|20367.78|20287.78|10
1738770720000|2025-02-05 15:52:00|20366.2|20286.2|20356.67|20276.67|20366.2|20286.2|20356.62|20276.62|10
1738770730000|2025-02-05 15:52:10|20357.37|20277.37|20364.18|20284.18|20364.18|20284.18|20357.37|20277.37|10
1738770740000|2025-02-05 15:52:20|20364.88|20284.88|20367.59|20287.59|20368.64|20288.64|20364.88|20284.88|10
1738770750000|2025-02-05 15:52:30|20366.04|20286.04|20362.36|20282.36|20366.53|20286.53|20362.36|20282.36|10
1738770760000|2025-02-05 15:52:40|20362.63|20282.63|20359.98|20279.98|20362.81|20282.81|20359.98|20279.98|10
1738770770000|2025-02-05 15:52:50|20359.39|20279.39|20361.9|20281.9|20361.9|20281.9|20359.39|20279.39|10
1738770780000|2025-02-05 15:53:00|20361.94|20281.94|20366.25|20286.25|20366.25|20286.25|20361.94|20281.94|10
1738770790000|2025-02-05 15:53:10|20367.07|20287.07|20379.19|20299.19|20379.36|20299.36|20367.07|20287.07|10
1738770800000|2025-02-05 15:53:20|20379.59|20299.59|20381.93|20301.93|20381.93|20301.93|20379.59|20299.59|10
1738770810000|2025-02-05 15:53:30|20382.04|20302.04|20388.55|20308.55|20388.55|20308.55|20382.02|20302.02|10
1738770820000|2025-02-05 15:53:40|20389.06|20309.06|20388.29|20308.29|20391.36|20311.36|20388.29|20308.29|10
1738770830000|2025-02-05 15:53:50|20388.69|20308.69|20388.98|20308.98|20391.4|20311.4|20388.69|20308.69|10
1738770840000|2025-02-05 15:54:00|20391.12|20311.12|20390.29|20310.29|20391.12|20311.12|20389.41|20309.41|10
1738770850000|2025-02-05 15:54:10|20390.41|20310.41|20392.55|20312.55|20392.58|20312.58|20390.41|20310.41|10
1738770860000|2025-02-05 15:54:20|20392.75|20312.75|20393.89|20313.89|20394.87|20314.87|20392.63|20312.63|10
1738770870000|2025-02-05 15:54:30|20393.68|20313.68|20389.76|20309.76|20394.88|20314.88|20389.76|20309.76|9
1738770880000|2025-02-05 15:54:40|20389.73|20309.73|20384.97|20304.97|20389.74|20309.74|20384.97|20304.97|10
1738770890000|2025-02-05 15:54:50|20385.28|20305.28|20381.5|20301.5|20385.61|20305.61|20381.21|20301.21|10
1738770900000|2025-02-05 15:55:00|20382.6|20302.6|20385.08|20305.08|20385.08|20305.08|20382.6|20302.6|10
1738770910000|2025-02-05 15:55:10|20387.43|20307.43|20392.95|20312.95|20392.95|20312.95|20387.43|20307.43|10
1738770920000|2025-02-05 15:55:20|20394.89|20314.89|20393.54|20313.54|20395.5|20315.5|20392.98|20312.98|10
1738770930000|2025-02-05 15:55:30|20393.71|20313.71|20390.56|20310.56|20394.14|20314.14|20390.56|20310.56|10
1738770940000|2025-02-05 15:55:40|20392.65|20312.65|20389.18|20309.18|20393.39|20313.39|20389.18|20309.18|10
1738770950000|2025-02-05 15:55:50|20388.14|20308.14|20389.59|20309.59|20389.71|20309.71|20388.14|20308.14|10
1738770960000|2025-02-05 15:56:00|20390.23|20310.23|20388.27|20308.27|20391.87|20311.87|20388.27|20308.27|10
1738770970000|2025-02-05 15:56:10|20388.66|20308.66|20388.73|20308.73|20389.52|20309.52|20388.26|20308.26|10
1738770980000|2025-02-05 15:56:20|20388.76|20308.76|20386.86|20306.86|20388.76|20308.76|20385.84|20305.84|10
1738770990000|2025-02-05 15:56:30|20386.63|20306.63|20379.95|20299.95|20386.63|20306.63|20379.95|20299.95|10
1738771000000|2025-02-05 15:56:40|20377.84|20297.84|20370.27|20290.27|20377.84|20297.84|20370.2|20290.2|10
1738771010000|2025-02-05 15:56:50|20371.18|20291.18|20374.5|20294.5|20374.5|20294.5|20371.18|20291.18|10
1738771020000|2025-02-05 15:57:00|20374.97|20294.97|20371.6|20291.6|20375.12|20295.12|20371.6|20291.6|10
1738771030000|2025-02-05 15:57:10|20371.93|20291.93|20370.23|20290.23|20373.12|20293.12|20370.23|20290.23|10
1738771040000|2025-02-05 15:57:20|20369.85|20289.85|20368.19|20288.19|20369.85|20289.85|20367.47|20287.47|10
1738771050000|2025-02-05 15:57:30|20368.32|20288.32|20367.14|20287.14|20368.32|20288.32|20366.58|20286.58|9
1738771060000|2025-02-05 15:57:40|20366.65|20286.65|20369.58|20289.58|20369.58|20289.58|20365.17|20285.17|10
1738771070000|2025-02-05 15:57:50|20370.4|20290.4|20372.84|20292.84|20373.83|20293.83|20370.4|20290.4|9
1738771080000|2025-02-05 15:58:00|20372.95|20292.95|20371.82|20291.82|20374.19|20294.19|20371.5|20291.5|9
1738771090000|2025-02-05 15:58:10|20371.83|20291.83|20371.43|20291.43|20372.27|20292.27|20370.88|20290.88|10
1738771100000|2025-02-05 15:58:20|20371.45|20291.45|20368.82|20288.82|20371.56|20291.56|20368.82|20288.82|10
1738771110000|2025-02-05 15:58:30|20368.88|20288.88|20364.2|20284.2|20368.88|20288.88|20364.2|20284.2|10
1738771120000|2025-02-05 15:58:40|20362.46|20282.46|20366.16|20286.16|20366.16|20286.16|20362.46|20282.46|10
1738771130000|2025-02-05 15:58:50|20365.21|20285.21|20363.65|20283.65|20365.21|20285.21|20362.93|20282.93|10
1738771140000|2025-02-05 15:59:00|20363.68|20283.68|20369.15|20289.15|20369.15|20289.15|20363.68|20283.68|10
1738771150000|2025-02-05 15:59:10|20370.23|20290.23|20373.29|20293.29|20373.29|20293.29|20370.23|20290.23|10
1738771160000|2025-02-05 15:59:20|20373.98|20293.98|20374.59|20294.59|20374.59|20294.59|20372.41|20292.41|9
1738771170000|2025-02-05 15:59:30|20374.62|20294.62|20375.55|20295.55|20377.08|20297.08|20374.62|20294.62|9
1738771180000|2025-02-05 15:59:40|20375.97|20295.97|20375.29|20295.29|20375.97|20295.97|20374.39|20294.39|10
1738771190000|2025-02-05 15:59:50|20375.23|20295.23|20375.98|20295.98|20376.55|20296.55|20375.23|20295.23|10
1738771200000|2025-02-05 16:00:00|20375.96|20295.96|20371.3|20291.3|20375.96|20295.96|20371.3|20291.3|9
1738771210000|2025-02-05 16:00:10|20371|20291|20378.11|20298.11|20378.11|20298.11|20370.41|20290.41|10
1738771220000|2025-02-05 16:00:20|20378.2|20298.2|20383.82|20303.82|20383.82|20303.82|20377.42|20297.42|10
1738771230000|2025-02-05 16:00:30|20384.28|20304.28|20387.93|20307.93|20388.01|20308.01|20384.28|20304.28|10
1738771240000|2025-02-05 16:00:40|20388.01|20308.01|20385.27|20305.27|20388.01|20308.01|20385.27|20305.27|10
1738771250000|2025-02-05 16:00:50|20385.42|20305.42|20385.01|20305.01|20385.42|20305.42|20383.56|20303.56|10
1738771260000|2025-02-05 16:01:00|20385.03|20305.03|20379.92|20299.92|20385.03|20305.03|20379.92|20299.92|10
1738771270000|2025-02-05 16:01:10|20378.33|20298.33|20371.77|20291.77|20378.33|20298.33|20371.77|20291.77|10
1738771280000|2025-02-05 16:01:20|20369.05|20289.05|20363.69|20283.69|20369.24|20289.24|20363.69|20283.69|10
1738771290000|2025-02-05 16:01:30|20363.14|20283.14|20363.01|20283.01|20364.31|20284.31|20361.6|20281.6|10
1738771300000|2025-02-05 16:01:40|20362.23|20282.23|20359.76|20279.76|20362.23|20282.23|20359.76|20279.76|10
1738771310000|2025-02-05 16:01:50|20359.74|20279.74|20355.67|20275.67|20360.46|20280.46|20355.67|20275.67|9
1738771320000|2025-02-05 16:02:00|20355.22|20275.22|20349.32|20269.32|20355.22|20275.22|20349.32|20269.32|10
1738771330000|2025-02-05 16:02:10|20348.74|20268.74|20344.01|20264.01|20348.74|20268.74|20340.43|20260.43|10
1738771340000|2025-02-05 16:02:20|20342.35|20262.35|20343.59|20263.59|20344.28|20264.28|20341.49|20261.49|10
1738771350000|2025-02-05 16:02:30|20343.33|20263.33|20344.17|20264.17|20344.17|20264.17|20340.84|20260.84|10
1738771360000|2025-02-05 16:02:40|20345.18|20265.18|20341.91|20261.91|20345.18|20265.18|20340.99|20260.99|10
1738771370000|2025-02-05 16:02:50|20342.5|20262.5|20340|20260|20342.5|20262.5|20339.62|20259.62|10
1738771380000|2025-02-05 16:03:00|20340.36|20260.36|20343.44|20263.44|20347.28|20267.28|20340.32|20260.32|10
1738771390000|2025-02-05 16:03:10|20343.2|20263.2|20350.98|20270.98|20350.98|20270.98|20341.85|20261.85|10
1738771400000|2025-02-05 16:03:20|20351.57|20271.57|20350.47|20270.47|20351.57|20271.57|20348.63|20268.63|9
1738771410000|2025-02-05 16:03:30|20350.25|20270.25|20363.4|20283.4|20363.4|20283.4|20350.25|20270.25|10
1738771420000|2025-02-05 16:03:40|20365.14|20285.14|20374.44|20294.44|20374.69|20294.69|20364.99|20284.99|10
1738771430000|2025-02-05 16:03:50|20374.96|20294.96|20375.56|20295.56|20375.71|20295.71|20374.86|20294.86|10
1738771440000|2025-02-05 16:04:00|20375.42|20295.42|20384.41|20304.41|20386.92|20306.92|20375.42|20295.42|10
1738771450000|2025-02-05 16:04:10|20384.04|20304.04|20371.55|20291.55|20384.04|20304.04|20371.55|20291.55|10
1738771460000|2025-02-05 16:04:20|20372.94|20292.94|20367.03|20287.03|20372.96|20292.96|20367.03|20287.03|10
1738771470000|2025-02-05 16:04:30|20366.33|20286.33|20359.7|20279.7|20366.33|20286.33|20359.7|20279.7|10
1738771480000|2025-02-05 16:04:40|20358.86|20278.86|20352.68|20272.68|20358.86|20278.86|20352.68|20272.68|10
1738771490000|2025-02-05 16:04:50|20351.24|20271.24|20323.68|20243.68|20351.24|20271.24|20323.68|20243.68|10
1738771500000|2025-02-05 16:05:00|20322.62|20242.62|20320.31|20240.31|20322.62|20242.62|20316.6|20236.6|10
1738771510000|2025-02-05 16:05:10|20321.93|20241.93|20321.21|20241.21|20323.11|20243.11|20320.06|20240.06|10
1738771520000|2025-02-05 16:05:20|20320.45|20240.45|20318.36|20238.36|20320.45|20240.45|20318.33|20238.33|10
1738771530000|2025-02-05 16:05:30|20318.35|20238.35|20308.34|20228.34|20318.35|20238.35|20308.34|20228.34|10
1738771540000|2025-02-05 16:05:40|20304.41|20224.41|20297.45|20217.45|20304.41|20224.41|20297.45|20217.45|10
1738771550000|2025-02-05 16:05:50|20297.7|20217.7|20298.8|20218.8|20299.06|20219.06|20297.68|20217.68|10
1738771560000|2025-02-05 16:06:00|20300.71|20220.71|20302.52|20222.52|20307.18|20227.18|20300.71|20220.71|10
1738771570000|2025-02-05 16:06:10|20301.79|20221.79|20294.84|20214.84|20303.28|20223.28|20294.84|20214.84|10
1738771580000|2025-02-05 16:06:20|20295.11|20215.11|20294.13|20214.13|20295.11|20215.11|20293.45|20213.45|9
1738771590000|2025-02-05 16:06:30|20293.91|20213.91|20301.68|20221.68|20301.68|20221.68|20293.79|20213.79|10
1738771600000|2025-02-05 16:06:40|20301.97|20221.97|20294.42|20214.42|20301.97|20221.97|20294.14|20214.14|10
1738771610000|2025-02-05 16:06:50|20294.51|20214.51|20291.81|20211.81|20295.4|20215.4|20291.51|20211.51|10
1738771620000|2025-02-05 16:07:00|20291.74|20211.74|20291.38|20211.38|20291.74|20211.74|20289.82|20209.82|10
1738771630000|2025-02-05 16:07:10|20293.07|20213.07|20314.83|20234.83|20314.83|20234.83|20293.07|20213.07|10
1738771640000|2025-02-05 16:07:20|20316.66|20236.66|20312.68|20232.68|20316.66|20236.66|20312.68|20232.68|10
1738771650000|2025-02-05 16:07:30|20312.62|20232.62|20311|20231|20312.62|20232.62|20308.98|20228.98|10
1738771660000|2025-02-05 16:07:40|20311.43|20231.43|20307.89|20227.89|20311.6|20231.6|20307.89|20227.89|10
1738771670000|2025-02-05 16:07:50|20307.93|20227.93|20302.65|20222.65|20307.93|20227.93|20302.65|20222.65|10
1738771680000|2025-02-05 16:08:00|20302.23|20222.23|20295.22|20215.22|20302.33|20222.33|20295.22|20215.22|10
1738771690000|2025-02-05 16:08:10|20294.43|20214.43|20285.43|20205.43|20294.43|20214.43|20285.43|20205.43|10
1738771700000|2025-02-05 16:08:20|20286.39|20206.39|20276.93|20196.93|20286.39|20206.39|20276.55|20196.55|10
1738771710000|2025-02-05 16:08:30|20276.55|20196.55|20274.41|20194.41|20281.63|20201.63|20274.41|20194.41|10
1738771720000|2025-02-05 16:08:40|20275.45|20195.45|20274.4|20194.4|20276.18|20196.18|20274.29|20194.29|10
1738771730000|2025-02-05 16:08:50|20274.42|20194.42|20275.17|20195.17|20277.46|20197.46|20274.42|20194.42|10
1738771740000|2025-02-05 16:09:00|20275.16|20195.16|20281.81|20201.81|20281.81|20201.81|20275.16|20195.16|9
1738771750000|2025-02-05 16:09:10|20285.41|20205.41|20304.15|20224.15|20304.15|20224.15|20285.41|20205.41|10
1738771760000|2025-02-05 16:09:20|20304.84|20224.84|20303.34|20223.34|20306.76|20226.76|20302.84|20222.84|10
1738771770000|2025-02-05 16:09:30|20304.36|20224.36|20301.59|20221.59|20305.42|20225.42|20301.59|20221.59|10
1738771780000|2025-02-05 16:09:40|20299.9|20219.9|20299.25|20219.25|20301.13|20221.13|20299.25|20219.25|10
1738771790000|2025-02-05 16:09:50|20298.41|20218.41|20295.61|20215.61|20298.81|20218.81|20295.1|20215.1|10
1738771800000|2025-02-05 16:10:00|20296.25|20216.25|20302.27|20222.27|20302.79|20222.79|20296.25|20216.25|10
1738771810000|2025-02-05 16:10:10|20302.42|20222.42|20301.63|20221.63|20303.84|20223.84|20301.25|20221.25|10
1738771820000|2025-02-05 16:10:20|20302.67|20222.67|20298.1|20218.1|20302.67|20222.67|20298.1|20218.1|10
1738771830000|2025-02-05 16:10:30|20299.4|20219.4|20292.43|20212.43|20299.4|20219.4|20292.02|20212.02|10
1738771840000|2025-02-05 16:10:40|20291.92|20211.92|20295.6|20215.6|20295.78|20215.78|20289.45|20209.45|10
1738771850000|2025-02-05 16:10:50|20296.18|20216.18|20290.77|20210.77|20296.53|20216.53|20290.77|20210.77|10
1738771860000|2025-02-05 16:11:00|20287.62|20207.62|20283.41|20203.41|20287.62|20207.62|20283.41|20203.41|10
1738771870000|2025-02-05 16:11:10|20283.31|20203.31|20269.28|20189.28|20283.31|20203.31|20269|20189|10
1738771880000|2025-02-05 16:11:20|20269.91|20189.91|20272.34|20192.34|20274.25|20194.25|20269.91|20189.91|10
1738771890000|2025-02-05 16:11:30|20272.35|20192.35|20275.65|20195.65|20275.65|20195.65|20272.03|20192.03|10
1738771900000|2025-02-05 16:11:40|20276.4|20196.4|20274.66|20194.66|20277.69|20197.69|20274.66|20194.66|10
1738771910000|2025-02-05 16:11:50|20279.46|20199.46|20279.13|20199.13|20281.56|20201.56|20279.13|20199.13|10
1738771920000|2025-02-05 16:12:00|20278.32|20198.32|20273.82|20193.82|20278.32|20198.32|20272.72|20192.72|10
1738771930000|2025-02-05 16:12:10|20274.28|20194.28|20277.83|20197.83|20277.83|20197.83|20274.28|20194.28|10
1738771940000|2025-02-05 16:12:20|20277.06|20197.06|20268.8|20188.8|20277.06|20197.06|20268.8|20188.8|10
1738771950000|2025-02-05 16:12:30|20267.92|20187.92|20263.65|20183.65|20267.92|20187.92|20263.65|20183.65|10
1738771960000|2025-02-05 16:12:40|20264.97|20184.97|20263.7|20183.7|20264.97|20184.97|20261.74|20181.74|10
1738771970000|2025-02-05 16:12:50|20263.74|20183.74|20268.09|20188.09|20268.09|20188.09|20263.38|20183.38|10
1738771980000|2025-02-05 16:13:00|20268.43|20188.43|20274.57|20194.57|20274.57|20194.57|20267.61|20187.61|10
1738771990000|2025-02-05 16:13:10|20274.77|20194.77|20266.6|20186.6|20274.77|20194.77|20266.6|20186.6|10
1738772000000|2025-02-05 16:13:20|20266.19|20186.19|20264.57|20184.57|20267.38|20187.38|20264.57|20184.57|10
1738772010000|2025-02-05 16:13:30|20263.91|20183.91|20262.75|20182.75|20264.23|20184.23|20261.92|20181.92|10
1738772020000|2025-02-05 16:13:40|20261.92|20181.92|20258.62|20178.62|20261.92|20181.92|20258.62|20178.62|10
1738772030000|2025-02-05 16:13:50|20259.21|20179.21|20249.57|20169.57|20259.21|20179.21|20249.57|20169.57|10
1738772040000|2025-02-05 16:14:00|20250|20170|20247.25|20167.25|20250.76|20170.76|20247.05|20167.05|10
1738772050000|2025-02-05 16:14:10|20246.94|20166.94|20233.54|20153.54|20246.94|20166.94|20233.54|20153.54|10
1738772060000|2025-02-05 16:14:20|20233.64|20153.64|20235.97|20155.97|20236.09|20156.09|20233.64|20153.64|10
1738772070000|2025-02-05 16:14:30|20236.51|20156.51|20231.43|20151.43|20236.51|20156.51|20229.65|20149.65|10
1738772080000|2025-02-05 16:14:40|20231.42|20151.42|20233.41|20153.41|20234|20154|20231.42|20151.42|10
1738772090000|2025-02-05 16:14:50|20233.5|20153.5|20238.54|20158.54|20239.35|20159.35|20233.5|20153.5|10
1738772100000|2025-02-05 16:15:00|20238.83|20158.83|20239.2|20159.2|20239.2|20159.2|20237.99|20157.99|10
1738772110000|2025-02-05 16:15:10|20239.15|20159.15|20239.47|20159.47|20239.47|20159.47|20233.39|20153.39|10
1738772120000|2025-02-05 16:15:20|20240.25|20160.25|20247.13|20167.13|20247.13|20167.13|20240.25|20160.25|10
1738772130000|2025-02-05 16:15:30|20247.72|20167.72|20256.52|20176.52|20256.64|20176.64|20247.72|20167.72|10
1738772140000|2025-02-05 16:15:40|20256.77|20176.77|20258.8|20178.8|20259.56|20179.56|20256.67|20176.67|10
1738772150000|2025-02-05 16:15:50|20257.98|20177.98|20251.61|20171.61|20257.98|20177.98|20251.61|20171.61|10
1738772160000|2025-02-05 16:16:00|20249.78|20169.78|20239.24|20159.24|20249.78|20169.78|20239.24|20159.24|10
1738772170000|2025-02-05 16:16:10|20238.68|20158.68|20226|20146|20238.68|20158.68|20226|20146|9
1738772180000|2025-02-05 16:16:20|20222.62|20142.62|20212.54|20132.54|20222.62|20142.62|20211.94|20131.94|10
1738772190000|2025-02-05 16:16:30|20213.88|20133.88|20212.4|20132.4|20214.03|20134.03|20212.27|20132.27|10
1738772200000|2025-02-05 16:16:40|20211.8|20131.8|20186.25|20106.25|20211.8|20131.8|20186.25|20106.25|10
1738772210000|2025-02-05 16:16:50|20183.74|20103.74|20169.12|20089.12|20183.74|20103.74|20168.09|20088.09|10
1738772220000|2025-02-05 16:17:00|20169.48|20089.48|20170.44|20090.44|20174.12|20094.12|20169.48|20089.48|10
1738772230000|2025-02-05 16:17:10|20170.22|20090.22|20166.57|20086.57|20174.84|20094.84|20166.57|20086.57|10
1738772240000|2025-02-05 16:17:20|20167.04|20087.04|20165.23|20085.23|20167.04|20087.04|20164.64|20084.64|10
1738772250000|2025-02-05 16:17:30|20165.01|20085.01|20162.49|20082.49|20166.07|20086.07|20162.49|20082.49|10
1738772260000|2025-02-05 16:17:40|20158.48|20078.48|20152.53|20072.53|20158.63|20078.63|20152.53|20072.53|9
1738772270000|2025-02-05 16:17:50|20151.91|20071.91|20140.99|20060.99|20151.91|20071.91|20140.99|20060.99|10
1738772280000|2025-02-05 16:18:00|20138.2|20058.2|20140.27|20060.27|20140.35|20060.35|20137.85|20057.85|10
1738772290000|2025-02-05 16:18:10|20140.83|20060.83|20140.4|20060.4|20140.83|20060.83|20133.89|20053.89|10
1738772300000|2025-02-05 16:18:20|20139.99|20059.99|20137.79|20057.79|20139.99|20059.99|20137.48|20057.48|10
1738772310000|2025-02-05 16:18:30|20139.51|20059.51|20142.61|20062.61|20144.64|20064.64|20139.51|20059.51|10
1738772320000|2025-02-05 16:18:40|20141.88|20061.88|20140.84|20060.84|20142.74|20062.74|20140.39|20060.39|10
1738772330000|2025-02-05 16:18:50|20139.67|20059.67|20133.02|20053.02|20139.67|20059.67|20133.02|20053.02|10
1738772340000|2025-02-05 16:19:00|20133.29|20053.29|20137.62|20057.62|20137.62|20057.62|20131.93|20051.93|10
1738772350000|2025-02-05 16:19:10|20143.3|20063.3|20164.25|20084.25|20164.36|20084.36|20143.3|20063.3|10
1738772360000|2025-02-05 16:19:20|20164.56|20084.56|20152.7|20072.7|20164.56|20084.56|20152.7|20072.7|10
1738772370000|2025-02-05 16:19:30|20152.25|20072.25|20150.96|20070.96|20152.25|20072.25|20147.21|20067.21|10
1738772380000|2025-02-05 16:19:40|20150.12|20070.12|20154.09|20074.09|20154.09|20074.09|20149|20069|10
1738772390000|2025-02-05 16:19:50|20155.15|20075.15|20159.18|20079.18|20159.29|20079.29|20155.15|20075.15|10
1738772400000|2025-02-05 16:20:00|20160.27|20080.27|20173.74|20093.74|20173.74|20093.74|20160.27|20080.27|10
1738772410000|2025-02-05 16:20:10|20174.2|20094.2|20169.55|20089.55|20175.23|20095.23|20169.55|20089.55|10
1738772420000|2025-02-05 16:20:20|20167.05|20087.05|20168.35|20088.35|20168.35|20088.35|20165.22|20085.22|10
1738772430000|2025-02-05 16:20:30|20169.91|20089.91|20178.5|20098.5|20178.5|20098.5|20169.91|20089.91|10
1738772440000|2025-02-05 16:20:40|20180.04|20100.04|20188.01|20108.01|20188.01|20108.01|20180.04|20100.04|10
1738772450000|2025-02-05 16:20:50|20188.76|20108.76|20197.33|20117.33|20197.33|20117.33|20188.76|20108.76|10
1738772460000|2025-02-05 16:21:00|20199.22|20119.22|20202.22|20122.22|20202.22|20122.22|20199.05|20119.05|10
1738772470000|2025-02-05 16:21:10|20204.62|20124.62|20208.12|20128.12|20208.66|20128.66|20201.58|20121.58|10
1738772480000|2025-02-05 16:21:20|20207.22|20127.22|20193.08|20113.08|20207.43|20127.43|20193.08|20113.08|10
1738772490000|2025-02-05 16:21:30|20192.04|20112.04|20187.97|20107.97|20192.28|20112.28|20187.97|20107.97|10
1738772500000|2025-02-05 16:21:40|20188.43|20108.43|20178.79|20098.79|20188.43|20108.43|20177.27|20097.27|10
1738772510000|2025-02-05 16:21:50|20179.51|20099.51|20184.58|20104.58|20184.58|20104.58|20179.51|20099.51|10
1738772520000|2025-02-05 16:22:00|20183.76|20103.76|20178.42|20098.42|20184.98|20104.98|20178.42|20098.42|10
1738772530000|2025-02-05 16:22:10|20178.2|20098.2|20167.09|20087.09|20178.2|20098.2|20166.94|20086.94|10
1738772540000|2025-02-05 16:22:20|20167.14|20087.14|20164.03|20084.03|20168.26|20088.26|20164.03|20084.03|10
1738772550000|2025-02-05 16:22:30|20163.88|20083.88|20160.97|20080.97|20163.88|20083.88|20160.97|20080.97|10
1738772560000|2025-02-05 16:22:40|20160.39|20080.39|20159.73|20079.73|20160.39|20080.39|20157.87|20077.87|10
1738772570000|2025-02-05 16:22:50|20160.2|20080.2|20164.96|20084.96|20164.96|20084.96|20160.2|20080.2|9
1738772580000|2025-02-05 16:23:00|20165.94|20085.94|20167.83|20087.83|20170.93|20090.93|20165.94|20085.94|10
1738772590000|2025-02-05 16:23:10|20167.44|20087.44|20160.82|20080.82|20167.44|20087.44|20160.82|20080.82|10
1738772600000|2025-02-05 16:23:20|20160.64|20080.64|20150.94|20070.94|20160.64|20080.64|20150.94|20070.94|10
1738772610000|2025-02-05 16:23:30|20150.95|20070.95|20151.25|20071.25|20152.34|20072.34|20150.93|20070.93|10
1738772620000|2025-02-05 16:23:40|20151.43|20071.43|20152.88|20072.88|20153.49|20073.49|20151.43|20071.43|10
1738772630000|2025-02-05 16:23:50|20153.26|20073.26|20153.25|20073.25|20153.38|20073.38|20152.2|20072.2|10
1738772640000|2025-02-05 16:24:00|20150.7|20070.7|20145.92|20065.92|20151.87|20071.87|20145.92|20065.92|10
1738772650000|2025-02-05 16:24:10|20145.52|20065.52|20142.62|20062.62|20145.81|20065.81|20142.62|20062.62|9
1738772660000|2025-02-05 16:24:20|20142.24|20062.24|20144.03|20064.03|20144.03|20064.03|20141.01|20061.01|10
1738772670000|2025-02-05 16:24:30|20145.28|20065.28|20151.64|20071.64|20152.03|20072.03|20145.28|20065.28|10
1738772680000|2025-02-05 16:24:40|20151.88|20071.88|20157.56|20077.56|20157.98|20077.98|20151.88|20071.88|10
1738772690000|2025-02-05 16:24:50|20157.23|20077.23|20159.54|20079.54|20159.54|20079.54|20157.23|20077.23|10
1738772700000|2025-02-05 16:25:00|20161.19|20081.19|20166.4|20086.4|20166.4|20086.4|20160.68|20080.68|10
1738772710000|2025-02-05 16:25:10|20166.24|20086.24|20169.24|20089.24|20170.15|20090.15|20166.24|20086.24|10
1738772720000|2025-02-05 16:25:20|20168.5|20088.5|20166.85|20086.85|20168.5|20088.5|20163.6|20083.6|10
1738772730000|2025-02-05 16:25:30|20168.84|20088.84|20167.65|20087.65|20172.95|20092.95|20167.65|20087.65|10
1738772740000|2025-02-05 16:25:40|20170.71|20090.71|20171.68|20091.68|20171.88|20091.88|20170.34|20090.34|10
1738772750000|2025-02-05 16:25:50|20172.13|20092.13|20174.37|20094.37|20174.37|20094.37|20172.13|20092.13|10
1738772760000|2025-02-05 16:26:00|20173.88|20093.88|20177.43|20097.43|20177.43|20097.43|20173.88|20093.88|10
1738772770000|2025-02-05 16:26:10|20177.36|20097.36|20180.56|20100.56|20181.05|20101.05|20177.21|20097.21|10
1738772780000|2025-02-05 16:26:20|20180.81|20100.81|20187.59|20107.59|20187.59|20107.59|20180.23|20100.23|10
1738772790000|2025-02-05 16:26:30|20189.35|20109.35|20187.88|20107.88|20189.42|20109.42|20187.57|20107.57|10
1738772800000|2025-02-05 16:26:40|20188.34|20108.34|20186.17|20106.17|20188.45|20108.45|20185.5|20105.5|10
1738772810000|2025-02-05 16:26:50|20186.98|20106.98|20187.46|20107.46|20188.12|20108.12|20186.98|20106.98|10
1738772820000|2025-02-05 16:27:00|20184.03|20104.03|20179.83|20099.83|20184.03|20104.03|20179.83|20099.83|10
1738772830000|2025-02-05 16:27:10|20179.39|20099.39|20178.58|20098.58|20180.83|20100.83|20177.83|20097.83|10
1738772840000|2025-02-05 16:27:20|20179.04|20099.04|20180.52|20100.52|20180.52|20100.52|20177.43|20097.43|10
1738772850000|2025-02-05 16:27:30|20180|20100|20181.11|20101.11|20181.11|20101.11|20179.45|20099.45|10
1738772860000|2025-02-05 16:27:40|20181.36|20101.36|20187.15|20107.15|20187.15|20107.15|20181.11|20101.11|10
1738772870000|2025-02-05 16:27:50|20188.07|20108.07|20185.4|20105.4|20188.58|20108.58|20185.4|20105.4|10
1738772880000|2025-02-05 16:28:00|20185.83|20105.83|20183.48|20103.48|20185.83|20105.83|20183|20103|10
1738772890000|2025-02-05 16:28:10|20183.38|20103.38|20183.49|20103.49|20183.49|20103.49|20181.04|20101.04|10
1738772900000|2025-02-05 16:28:20|20185|20105|20186.6|20106.6|20186.6|20106.6|20185|20105|10
1738772910000|2025-02-05 16:28:30|20186.83|20106.83|20186.58|20106.58|20186.83|20106.83|20184.33|20104.33|9
1738772920000|2025-02-05 16:28:40|20186.65|20106.65|20188.36|20108.36|20190.01|20110.01|20186.65|20106.65|9
1738772930000|2025-02-05 16:28:50|20189.61|20109.61|20189.39|20109.39|20189.61|20109.61|20188.76|20108.76|10
1738772940000|2025-02-05 16:29:00|20189.12|20109.12|20189.96|20109.96|20189.96|20109.96|20188.77|20108.77|10
1738772950000|2025-02-05 16:29:10|20189.24|20109.24|20191.5|20111.5|20191.5|20111.5|20187.68|20107.68|10
1738772960000|2025-02-05 16:29:20|20192.07|20112.07|20199.71|20119.71|20199.98|20119.98|20192.07|20112.07|10
1738772970000|2025-02-05 16:29:30|20200.15|20120.15|20202.44|20122.44|20202.44|20122.44|20200.03|20120.03|10
1738772980000|2025-02-05 16:29:40|20202.76|20122.76|20209.22|20129.22|20209.47|20129.47|20202.76|20122.76|10
1738772990000|2025-02-05 16:29:50|20209.2|20129.2|20209.37|20129.37|20209.9|20129.9|20209.09|20129.09|10
1738773000000|2025-02-05 16:30:00|20209.8|20129.8|20210.98|20130.98|20211.08|20131.08|20208.72|20128.72|10
1738773010000|2025-02-05 16:30:10|20211.19|20131.19|20215.6|20135.6|20216.16|20136.16|20211.19|20131.19|10
1738773020000|2025-02-05 16:30:20|20214.5|20134.5|20208.52|20128.52|20219.03|20139.03|20208.52|20128.52|10
1738773030000|2025-02-05 16:30:30|20207.06|20127.06|20212.78|20132.78|20212.78|20132.78|20204.65|20124.65|10
1738773040000|2025-02-05 16:30:40|20214.12|20134.12|20219.44|20139.44|20219.44|20139.44|20213.8|20133.8|10
1738773050000|2025-02-05 16:30:50|20220.3|20140.3|20223.81|20143.81|20223.81|20143.81|20218.93|20138.93|10
1738773060000|2025-02-05 16:31:00|20223.74|20143.74|20230.61|20150.61|20230.61|20150.61|20222.54|20142.54|10
1738773070000|2025-02-05 16:31:10|20231.18|20151.18|20229.15|20149.15|20232.39|20152.39|20227.54|20147.54|10
1738773080000|2025-02-05 16:31:20|20229.25|20149.25|20235.61|20155.61|20236.22|20156.22|20229.25|20149.25|10
1738773090000|2025-02-05 16:31:30|20235.87|20155.87|20233.81|20153.81|20235.9|20155.9|20232.37|20152.37|10
1738773100000|2025-02-05 16:31:40|20235.22|20155.22|20233.12|20153.12|20235.4|20155.4|20233.12|20153.12|10
1738773110000|2025-02-05 16:31:50|20232.77|20152.77|20228.42|20148.42|20233.61|20153.61|20228.32|20148.32|10
1738773120000|2025-02-05 16:32:00|20227.31|20147.31|20225.92|20145.92|20227.31|20147.31|20225.21|20145.21|10
1738773130000|2025-02-05 16:32:10|20225.42|20145.42|20213.54|20133.54|20225.42|20145.42|20213.54|20133.54|10
1738773140000|2025-02-05 16:32:20|20211.33|20131.33|20204.84|20124.84|20211.33|20131.33|20204.84|20124.84|10
1738773150000|2025-02-05 16:32:30|20204.31|20124.31|20200.36|20120.36|20204.31|20124.31|20200.36|20120.36|10
1738773160000|2025-02-05 16:32:40|20199.32|20119.32|20181.81|20101.81|20199.32|20119.32|20181.26|20101.26|10
1738773170000|2025-02-05 16:32:50|20183.66|20103.66|20188.86|20108.86|20188.86|20108.86|20183.66|20103.66|10
1738773180000|2025-02-05 16:33:00|20189.79|20109.79|20193.53|20113.53|20193.53|20113.53|20189.23|20109.23|10
1738773190000|2025-02-05 16:33:10|20193.21|20113.21|20185|20105|20193.21|20113.21|20184.73|20104.73|10
1738773200000|2025-02-05 16:33:20|20183.15|20103.15|20158.28|20078.28|20183.15|20103.15|20158.28|20078.28|10
1738773210000|2025-02-05 16:33:30|20155.29|20075.29|20156.02|20076.02|20156.02|20076.02|20153.93|20073.93|10
1738773220000|2025-02-05 16:33:40|20159.04|20079.04|20151.88|20071.88|20159.04|20079.04|20151.88|20071.88|10
1738773230000|2025-02-05 16:33:50|20150.98|20070.98|20148.77|20068.77|20150.98|20070.98|20148.77|20068.77|10
1738773240000|2025-02-05 16:34:00|20148.48|20068.48|20131.36|20051.36|20148.48|20068.48|20131.36|20051.36|10
1738773250000|2025-02-05 16:34:10|20129.2|20049.2|20133.29|20053.29|20133.29|20053.29|20129.2|20049.2|8
1738773260000|2025-02-05 16:34:20|20133.32|20053.32|20123.44|20043.44|20133.32|20053.32|20123.44|20043.44|10
1738773270000|2025-02-05 16:34:30|20123.67|20043.67|20125.03|20045.03|20125.03|20045.03|20121.28|20041.28|10
1738773280000|2025-02-05 16:34:40|20125.09|20045.09|20132.48|20052.48|20132.69|20052.69|20125.09|20045.09|10
1738773290000|2025-02-05 16:34:50|20132.06|20052.06|20126.71|20046.71|20132.06|20052.06|20126.71|20046.71|10
1738773300000|2025-02-05 16:35:00|20127.18|20047.18|20130.39|20050.39|20130.39|20050.39|20127.18|20047.18|10
1738773310000|2025-02-05 16:35:10|20131.56|20051.56|20142.94|20062.94|20142.98|20062.98|20131.56|20051.56|10
1738773320000|2025-02-05 16:35:20|20141.56|20061.56|20135.98|20055.98|20141.56|20061.56|20135.98|20055.98|10
1738773330000|2025-02-05 16:35:30|20135.31|20055.31|20137.62|20057.62|20137.62|20057.62|20135.31|20055.31|10
1738773340000|2025-02-05 16:35:40|20138.82|20058.82|20157.23|20077.23|20157.23|20077.23|20138.82|20058.82|10
1738773350000|2025-02-05 16:35:50|20157.76|20077.76|20153.94|20073.94|20157.84|20077.84|20153.94|20073.94|10
1738773360000|2025-02-05 16:36:00|20154.1|20074.1|20164.62|20084.62|20164.62|20084.62|20154.1|20074.1|10
1738773370000|2025-02-05 16:36:10|20167.6|20087.6|20172.23|20092.23|20172.32|20092.32|20167.6|20087.6|10
1738773380000|2025-02-05 16:36:20|20172.57|20092.57|20162.47|20082.47|20173.54|20093.54|20162.47|20082.47|10
1738773390000|2025-02-05 16:36:30|20161.47|20081.47|20166.83|20086.83|20167.25|20087.25|20161.47|20081.47|10
1738773400000|2025-02-05 16:36:40|20165.6|20085.6|20166.4|20086.4|20166.4|20086.4|20163.58|20083.58|10
1738773410000|2025-02-05 16:36:50|20166.63|20086.63|20162.8|20082.8|20166.63|20086.63|20162.8|20082.8|10
1738773420000|2025-02-05 16:37:00|20160.56|20080.56|20153.51|20073.51|20161.17|20081.17|20153.51|20073.51|10
1738773430000|2025-02-05 16:37:10|20152.35|20072.35|20145.24|20065.24|20152.35|20072.35|20145.24|20065.24|10
1738773440000|2025-02-05 16:37:20|20143.71|20063.71|20139.91|20059.91|20143.71|20063.71|20138.88|20058.88|10
1738773450000|2025-02-05 16:37:30|20140.48|20060.48|20137.19|20057.19|20140.48|20060.48|20136.88|20056.88|10
1738773460000|2025-02-05 16:37:40|20137.8|20057.8|20137.92|20057.92|20137.97|20057.97|20136.27|20056.27|10
1738773470000|2025-02-05 16:37:50|20140.11|20060.11|20141.71|20061.71|20141.71|20061.71|20140.11|20060.11|10
1738773480000|2025-02-05 16:38:00|20141.62|20061.62|20155.44|20075.44|20155.67|20075.67|20141.62|20061.62|10
1738773490000|2025-02-05 16:38:10|20156.32|20076.32|20150.52|20070.52|20157.6|20077.6|20150.52|20070.52|10
1738773500000|2025-02-05 16:38:20|20148.52|20068.52|20144.5|20064.5|20148.52|20068.52|20144.3|20064.3|10
1738773510000|2025-02-05 16:38:30|20145.15|20065.15|20142.63|20062.63|20145.77|20065.77|20142.63|20062.63|10
1738773520000|2025-02-05 16:38:40|20141.93|20061.93|20141.57|20061.57|20141.93|20061.93|20138.24|20058.24|10
1738773530000|2025-02-05 16:38:50|20141.39|20061.39|20138.62|20058.62|20142.27|20062.27|20138.24|20058.24|10
1738773540000|2025-02-05 16:39:00|20138.16|20058.16|20150.05|20070.05|20150.05|20070.05|20138.16|20058.16|10
1738773550000|2025-02-05 16:39:10|20149.26|20069.26|20148.36|20068.36|20149.57|20069.57|20147.88|20067.88|10
1738773560000|2025-02-05 16:39:20|20148.22|20068.22|20148.35|20068.35|20149.8|20069.8|20148.1|20068.1|10
1738773570000|2025-02-05 16:39:30|20148.11|20068.11|20151.99|20071.99|20151.99|20071.99|20147.42|20067.42|10
1738773580000|2025-02-05 16:39:40|20152.05|20072.05|20153.86|20073.86|20154.71|20074.71|20152.05|20072.05|10
1738773590000|2025-02-05 16:39:50|20153.24|20073.24|20155.5|20075.5|20155.5|20075.5|20152.75|20072.75|10
1738773600000|2025-02-05 16:40:00|20155.77|20075.77|20152.02|20072.02|20155.96|20075.96|20152.02|20072.02|10
1738773610000|2025-02-05 16:40:10|20151.84|20071.84|20146.79|20066.79|20151.84|20071.84|20146.36|20066.36|10
1738773620000|2025-02-05 16:40:20|20146.33|20066.33|20144.81|20064.81|20146.45|20066.45|20144.52|20064.52|10
1738773630000|2025-02-05 16:40:30|20144.72|20064.72|20146.99|20066.99|20147.36|20067.36|20144.72|20064.72|10
1738773640000|2025-02-05 16:40:40|20145.59|20065.59|20150.13|20070.13|20150.13|20070.13|20145.59|20065.59|10
1738773650000|2025-02-05 16:40:50|20150.28|20070.28|20157.12|20077.12|20157.12|20077.12|20150.28|20070.28|10
1738773660000|2025-02-05 16:41:00|20158|20078|20169.96|20089.96|20169.96|20089.96|20157.85|20077.85|10
1738773670000|2025-02-05 16:41:10|20169.49|20089.49|20174.31|20094.31|20174.31|20094.31|20169.49|20089.49|10
1738773680000|2025-02-05 16:41:20|20173.85|20093.85|20175.92|20095.92|20175.92|20095.92|20172.57|20092.57|10
1738773690000|2025-02-05 16:41:30|20176.07|20096.07|20177.38|20097.38|20177.38|20097.38|20174.79|20094.79|10
1738773700000|2025-02-05 16:41:40|20177.23|20097.23|20182.85|20102.85|20182.85|20102.85|20177.23|20097.23|10
1738773710000|2025-02-05 16:41:50|20184.21|20104.21|20185.54|20105.54|20185.81|20105.81|20184.08|20104.08|10
1738773720000|2025-02-05 16:42:00|20185.53|20105.53|20185.41|20105.41|20185.53|20105.53|20183.17|20103.17|10
1738773730000|2025-02-05 16:42:10|20185.15|20105.15|20189.57|20109.57|20189.57|20109.57|20185.15|20105.15|10
1738773740000|2025-02-05 16:42:20|20189.89|20109.89|20187.73|20107.73|20189.89|20109.89|20187.73|20107.73|10
1738773750000|2025-02-05 16:42:30|20187.81|20107.81|20189.49|20109.49|20189.61|20109.61|20187.11|20107.11|10
1738773760000|2025-02-05 16:42:40|20190.02|20110.02|20194.23|20114.23|20194.24|20114.24|20190.02|20110.02|10
1738773770000|2025-02-05 16:42:50|20194.37|20114.37|20193.28|20113.28|20194.38|20114.38|20193.04|20113.04|10
1738773780000|2025-02-05 16:43:00|20193.88|20113.88|20199.08|20119.08|20199.08|20119.08|20193.88|20113.88|10
1738773790000|2025-02-05 16:43:10|20200.33|20120.33|20198|20118|20201.13|20121.13|20197.85|20117.85|10
1738773800000|2025-02-05 16:43:20|20197.83|20117.83|20198.73|20118.73|20199.88|20119.88|20197.83|20117.83|10
1738773810000|2025-02-05 16:43:30|20199.73|20119.73|20196.68|20116.68|20199.73|20119.73|20196.68|20116.68|10
1738773820000|2025-02-05 16:43:40|20196.54|20116.54|20195.68|20115.68|20196.9|20116.9|20195.68|20115.68|10
1738773830000|2025-02-05 16:43:50|20196.37|20116.37|20194.29|20114.29|20196.51|20116.51|20194.16|20114.16|10
1738773840000|2025-02-05 16:44:00|20194.01|20114.01|20192.94|20112.94|20195.06|20115.06|20192.94|20112.94|10
1738773850000|2025-02-05 16:44:10|20192.15|20112.15|20194.48|20114.48|20194.49|20114.49|20192.15|20112.15|10
1738773860000|2025-02-05 16:44:20|20195.35|20115.35|20198.13|20118.13|20198.15|20118.15|20195.35|20115.35|10
1738773870000|2025-02-05 16:44:30|20198.35|20118.35|20202.75|20122.75|20202.92|20122.92|20198.35|20118.35|10
1738773880000|2025-02-05 16:44:40|20202.85|20122.85|20204.31|20124.31|20204.62|20124.62|20202.85|20122.85|10
1738773890000|2025-02-05 16:44:50|20203.85|20123.85|20199.83|20119.83|20203.88|20123.88|20199.83|20119.83|10
1738773900000|2025-02-05 16:45:00|20199.08|20119.08|20192.73|20112.73|20199.08|20119.08|20191.73|20111.73|10
1738773910000|2025-02-05 16:45:10|20192.64|20112.64|20190.03|20110.03|20192.64|20112.64|20188.55|20108.55|10
1738773920000|2025-02-05 16:45:20|20190.1|20110.1|20187.89|20107.89|20190.1|20110.1|20187.89|20107.89|10
1738773930000|2025-02-05 16:45:30|20187.31|20107.31|20191.53|20111.53|20191.53|20111.53|20187.31|20107.31|9
1738773940000|2025-02-05 16:45:40|20191.97|20111.97|20194.07|20114.07|20194.43|20114.43|20191.97|20111.97|10
1738773950000|2025-02-05 16:45:50|20195.18|20115.18|20196.8|20116.8|20196.8|20116.8|20194.23|20114.23|9
1738773960000|2025-02-05 16:46:00|20197.63|20117.63|20200.28|20120.28|20200.28|20120.28|20197.63|20117.63|10
1738773970000|2025-02-05 16:46:10|20201.34|20121.34|20213.72|20133.72|20213.72|20133.72|20201.34|20121.34|10
1738773980000|2025-02-05 16:46:20|20214.13|20134.13|20219.81|20139.81|20219.81|20139.81|20214.13|20134.13|10
1738773990000|2025-02-05 16:46:30|20222.73|20142.73|20227.21|20147.21|20227.21|20147.21|20222.73|20142.73|10
1738774000000|2025-02-05 16:46:40|20227.91|20147.91|20230.19|20150.19|20230.19|20150.19|20227.91|20147.91|10
1738774010000|2025-02-05 16:46:50|20229|20149|20229.53|20149.53|20230.56|20150.56|20229|20149|10
1738774020000|2025-02-05 16:47:00|20229.11|20149.11|20236.82|20156.82|20237.28|20157.28|20228.04|20148.04|10
1738774030000|2025-02-05 16:47:10|20236.88|20156.88|20235.52|20155.52|20237.03|20157.03|20233.26|20153.26|10
1738774040000|2025-02-05 16:47:20|20236.46|20156.46|20239.42|20159.42|20239.42|20159.42|20236.46|20156.46|10
1738774050000|2025-02-05 16:47:30|20240.04|20160.04|20241.36|20161.36|20241.36|20161.36|20238.12|20158.12|10
1738774060000|2025-02-05 16:47:40|20241.19|20161.19|20239.24|20159.24|20241.51|20161.51|20238.56|20158.56|10
1738774070000|2025-02-05 16:47:50|20238.94|20158.94|20242.12|20162.12|20242.12|20162.12|20236.79|20156.79|10
1738774080000|2025-02-05 16:48:00|20242.5|20162.5|20244.1|20164.1|20244.14|20164.14|20242.49|20162.49|10
1738774090000|2025-02-05 16:48:10|20243.2|20163.2|20243.64|20163.64|20243.7|20163.7|20242.61|20162.61|10
1738774100000|2025-02-05 16:48:20|20243.66|20163.66|20240.76|20160.76|20243.66|20163.66|20240.76|20160.76|10
1738774110000|2025-02-05 16:48:30|20238.21|20158.21|20236.66|20156.66|20238.21|20158.21|20233.69|20153.69|10
1738774120000|2025-02-05 16:48:40|20237.64|20157.64|20238.33|20158.33|20238.33|20158.33|20236.47|20156.47|10
1738774130000|2025-02-05 16:48:50|20237.99|20157.99|20237.85|20157.85|20239.15|20159.15|20237.85|20157.85|10
1738774140000|2025-02-05 16:49:00|20237.27|20157.27|20236.49|20156.49|20237.62|20157.62|20235.82|20155.82|10
1738774150000|2025-02-05 16:49:10|20236.68|20156.68|20245.09|20165.09|20245.09|20165.09|20236.68|20156.68|10
1738774160000|2025-02-05 16:49:20|20246.88|20166.88|20252.98|20172.98|20253.29|20173.29|20246.88|20166.88|10
1738774170000|2025-02-05 16:49:30|20254.15|20174.15|20258.47|20178.47|20258.47|20178.47|20254.15|20174.15|10
1738774180000|2025-02-05 16:49:40|20258.31|20178.31|20258.21|20178.21|20258.31|20178.31|20257.19|20177.19|10
1738774190000|2025-02-05 16:49:50|20258.95|20178.95|20267.5|20187.5|20267.5|20187.5|20258.95|20178.95|10
1738774200000|2025-02-05 16:50:00|20268.41|20188.41|20282.21|20202.21|20282.37|20202.37|20268.41|20188.41|9
1738774210000|2025-02-05 16:50:10|20282.33|20202.33|20292.48|20212.48|20292.48|20212.48|20281.12|20201.12|10
1738774220000|2025-02-05 16:50:20|20290.8|20210.8|20308.53|20228.53|20308.53|20228.53|20290.8|20210.8|10
1738774230000|2025-02-05 16:50:30|20311.75|20231.75|20323.49|20243.49|20325.5|20245.5|20311.75|20231.75|10
1738774240000|2025-02-05 16:50:40|20324.09|20244.09|20320.41|20240.41|20324.5|20244.5|20320.41|20240.41|10
1738774250000|2025-02-05 16:50:50|20320.27|20240.27|20323.45|20243.45|20325.1|20245.1|20320.27|20240.27|10
1738774260000|2025-02-05 16:51:00|20321.6|20241.6|20324.92|20244.92|20324.92|20244.92|20319.91|20239.91|10
1738774270000|2025-02-05 16:51:10|20324.93|20244.93|20324.32|20244.32|20325.92|20245.92|20323.14|20243.14|9
1738774280000|2025-02-05 16:51:20|20324.85|20244.85|20337.24|20257.24|20337.55|20257.55|20324.85|20244.85|10
1738774290000|2025-02-05 16:51:30|20337.16|20257.16|20338.25|20258.25|20338.41|20258.41|20337.04|20257.04|10
1738774300000|2025-02-05 16:51:40|20338.31|20258.31|20343.24|20263.24|20343.24|20263.24|20338.31|20258.31|10
1738774310000|2025-02-05 16:51:50|20343.83|20263.83|20357.58|20277.58|20357.58|20277.58|20343.83|20263.83|10
1738774320000|2025-02-05 16:52:00|20359.14|20279.14|20357.52|20277.52|20361.42|20281.42|20354.74|20274.74|10
1738774330000|2025-02-05 16:52:10|20358.38|20278.38|20357.96|20277.96|20359.76|20279.76|20357.38|20277.38|10
1738774340000|2025-02-05 16:52:20|20358.05|20278.05|20362.21|20282.21|20362.21|20282.21|20356.84|20276.84|10
1738774350000|2025-02-05 16:52:30|20362.48|20282.48|20359.64|20279.64|20363.96|20283.96|20359.64|20279.64|10
1738774360000|2025-02-05 16:52:40|20358.83|20278.83|20356.98|20276.98|20360.07|20280.07|20356.98|20276.98|10
1738774370000|2025-02-05 16:52:50|20355.45|20275.45|20351.18|20271.18|20355.64|20275.64|20350.36|20270.36|10
1738774380000|2025-02-05 16:53:00|20350.16|20270.16|20351.2|20271.2|20351.2|20271.2|20348.58|20268.58|10
1738774390000|2025-02-05 16:53:10|20351.68|20271.68|20350.82|20270.82|20351.81|20271.81|20350.82|20270.82|10
1738774400000|2025-02-05 16:53:20|20350.57|20270.57|20352.87|20272.87|20354.53|20274.53|20349.49|20269.49|10
1738774410000|2025-02-05 16:53:30|20352.59|20272.59|20348.45|20268.45|20352.59|20272.59|20348.45|20268.45|10
1738774420000|2025-02-05 16:53:40|20348.39|20268.39|20347.01|20267.01|20348.39|20268.39|20345.81|20265.81|10
1738774430000|2025-02-05 16:53:50|20347.11|20267.11|20348.03|20268.03|20349.02|20269.02|20347.11|20267.11|10
1738774440000|2025-02-05 16:54:00|20347.7|20267.7|20338.42|20258.42|20347.76|20267.76|20338.42|20258.42|10
1738774450000|2025-02-05 16:54:10|20338.15|20258.15|20333.45|20253.45|20338.15|20258.15|20330.56|20250.56|10
1738774460000|2025-02-05 16:54:20|20332.86|20252.86|20337.57|20257.57|20337.57|20257.57|20332.86|20252.86|10
1738774470000|2025-02-05 16:54:30|20338.16|20258.16|20346.91|20266.91|20347.24|20267.24|20338.16|20258.16|10
1738774480000|2025-02-05 16:54:40|20346.9|20266.9|20344.02|20264.02|20346.9|20266.9|20344.02|20264.02|10
1738774490000|2025-02-05 16:54:50|20343.59|20263.59|20342.44|20262.44|20343.61|20263.61|20342.44|20262.44|10
1738774500000|2025-02-05 16:55:00|20341.43|20261.43|20336.08|20256.08|20341.43|20261.43|20336.08|20256.08|10
1738774510000|2025-02-05 16:55:10|20336.17|20256.17|20338.79|20258.79|20339|20259|20335.57|20255.57|10
1738774520000|2025-02-05 16:55:20|20339.12|20259.12|20344.74|20264.74|20344.74|20264.74|20339.12|20259.12|9
1738774530000|2025-02-05 16:55:30|20344.95|20264.95|20346.45|20266.45|20347.33|20267.33|20344.95|20264.95|10
1738774540000|2025-02-05 16:55:40|20346.38|20266.38|20344.46|20264.46|20346.38|20266.38|20344.45|20264.45|10
1738774550000|2025-02-05 16:55:50|20344.58|20264.58|20341.5|20261.5|20344.58|20264.58|20341.47|20261.47|10
1738774560000|2025-02-05 16:56:00|20341.47|20261.47|20334.44|20254.44|20341.47|20261.47|20334.22|20254.22|10
1738774570000|2025-02-05 16:56:10|20334.37|20254.37|20330.45|20250.45|20334.78|20254.78|20330.45|20250.45|10
1738774580000|2025-02-05 16:56:20|20330.02|20250.02|20324.63|20244.63|20330.02|20250.02|20324.04|20244.04|10
1738774590000|2025-02-05 16:56:30|20323.52|20243.52|20321.08|20241.08|20323.52|20243.52|20321.04|20241.04|10
1738774600000|2025-02-05 16:56:40|20321.22|20241.22|20314.8|20234.8|20321.45|20241.45|20314.52|20234.52|10
1738774610000|2025-02-05 16:56:50|20316.72|20236.72|20316.29|20236.29|20317.11|20237.11|20316.29|20236.29|10
1738774620000|2025-02-05 16:57:00|20316.32|20236.32|20312|20232|20316.32|20236.32|20312|20232|10
1738774630000|2025-02-05 16:57:10|20311.74|20231.74|20307.06|20227.06|20311.92|20231.92|20307.06|20227.06|10
1738774640000|2025-02-05 16:57:20|20307.01|20227.01|20308.83|20228.83|20309.23|20229.23|20305.8|20225.8|10
1738774650000|2025-02-05 16:57:30|20309.56|20229.56|20310.39|20230.39|20310.39|20230.39|20308.11|20228.11|10
1738774660000|2025-02-05 16:57:40|20310.86|20230.86|20310.81|20230.81|20312.48|20232.48|20310.81|20230.81|10
1738774670000|2025-02-05 16:57:50|20310.97|20230.97|20312.43|20232.43|20312.44|20232.44|20310.68|20230.68|9
1738774680000|2025-02-05 16:58:00|20312.44|20232.44|20315.77|20235.77|20315.77|20235.77|20312.44|20232.44|10
1738774690000|2025-02-05 16:58:10|20316.88|20236.88|20324.36|20244.36|20324.36|20244.36|20316.88|20236.88|10
1738774700000|2025-02-05 16:58:20|20324.9|20244.9|20322.33|20242.33|20324.9|20244.9|20322.26|20242.26|10
1738774710000|2025-02-05 16:58:30|20322.21|20242.21|20316.44|20236.44|20322.21|20242.21|20316.34|20236.34|10
1738774720000|2025-02-05 16:58:40|20316.65|20236.65|20311.55|20231.55|20316.65|20236.65|20311.55|20231.55|9
1738774730000|2025-02-05 16:58:50|20311.78|20231.78|20309.83|20229.83|20312.17|20232.17|20309.83|20229.83|10
1738774740000|2025-02-05 16:59:00|20308.04|20228.04|20304.11|20224.11|20308.04|20228.04|20304.11|20224.11|9
1738774750000|2025-02-05 16:59:10|20303.77|20223.77|20304.34|20224.34|20305.03|20225.03|20303.37|20223.37|10
1738774760000|2025-02-05 16:59:20|20302.95|20222.95|20299.2|20219.2|20302.95|20222.95|20299.2|20219.2|10
1738774770000|2025-02-05 16:59:30|20299.69|20219.69|20301.6|20221.6|20301.6|20221.6|20299.69|20219.69|10
1738774780000|2025-02-05 16:59:40|20301.02|20221.02|20298.64|20218.64|20301.02|20221.02|20298.64|20218.64|10
1738774790000|2025-02-05 16:59:50|20298.57|20218.57|20299.5|20219.5|20299.5|20219.5|20298.27|20218.27|9
1738774800000|2025-02-05 17:00:00|20299.62|20219.62|20297.78|20217.78|20300.52|20220.52|20297.78|20217.78|10
1738774810000|2025-02-05 17:00:10|20299.47|20219.47|20304.13|20224.13|20304.13|20224.13|20299.16|20219.16|10
1738774820000|2025-02-05 17:00:20|20305.06|20225.06|20314.3|20234.3|20314.3|20234.3|20305.06|20225.06|10
1738774830000|2025-02-05 17:00:30|20314.56|20234.56|20319.33|20239.33|20319.33|20239.33|20314.56|20234.56|10
1738774840000|2025-02-05 17:00:40|20320.72|20240.72|20323.6|20243.6|20323.73|20243.73|20320.72|20240.72|10
1738774850000|2025-02-05 17:00:50|20324.71|20244.71|20321.5|20241.5|20324.71|20244.71|20321.5|20241.5|10
1738774860000|2025-02-05 17:01:00|20320.52|20240.52|20318.38|20238.38|20321.07|20241.07|20318.18|20238.18|9
1738774870000|2025-02-05 17:01:10|20317.46|20237.46|20323.35|20243.35|20323.35|20243.35|20317.46|20237.46|10
1738774880000|2025-02-05 17:01:20|20323.43|20243.43|20323.65|20243.65|20324.98|20244.98|20323.43|20243.43|10
1738774890000|2025-02-05 17:01:30|20324.09|20244.09|20322.29|20242.29|20324.11|20244.11|20321.82|20241.82|10
1738774900000|2025-02-05 17:01:40|20323.11|20243.11|20331.3|20251.3|20331.45|20251.45|20323.06|20243.06|10
1738774910000|2025-02-05 17:01:50|20331.2|20251.2|20332.15|20252.15|20332.15|20252.15|20329.53|20249.53|9
1738774920000|2025-02-05 17:02:00|20334.05|20254.05|20335.83|20255.83|20337.17|20257.17|20333.96|20253.96|10
1738774930000|2025-02-05 17:02:10|20334.96|20254.96|20336.6|20256.6|20336.6|20256.6|20333.8|20253.8|10
1738774940000|2025-02-05 17:02:20|20336.97|20256.97|20337.12|20257.12|20338.04|20258.04|20335.93|20255.93|10
1738774950000|2025-02-05 17:02:30|20337.17|20257.17|20330.14|20250.14|20337.17|20257.17|20329.66|20249.66|10
1738774960000|2025-02-05 17:02:40|20330.18|20250.18|20326.87|20246.87|20330.22|20250.22|20326.87|20246.87|9
1738774970000|2025-02-05 17:02:50|20325.74|20245.74|20328.24|20248.24|20328.24|20248.24|20325.29|20245.29|10
1738774980000|2025-02-05 17:03:00|20328.85|20248.85|20333.4|20253.4|20333.4|20253.4|20328.85|20248.85|10
1738774990000|2025-02-05 17:03:10|20332.56|20252.56|20333.62|20253.62|20333.75|20253.75|20332.22|20252.22|10
1738775000000|2025-02-05 17:03:20|20333.87|20253.87|20335.32|20255.32|20335.32|20255.32|20333.67|20253.67|10
1738775010000|2025-02-05 17:03:30|20335.11|20255.11|20338.31|20258.31|20338.78|20258.78|20335.11|20255.11|10
1738775020000|2025-02-05 17:03:40|20337.87|20257.87|20339.9|20259.9|20339.9|20259.9|20337.81|20257.81|10
1738775030000|2025-02-05 17:03:50|20340.86|20260.86|20342.07|20262.07|20342.07|20262.07|20340.86|20260.86|10
1738775040000|2025-02-05 17:04:00|20342.25|20262.25|20339.73|20259.73|20342.25|20262.25|20339.73|20259.73|10
1738775050000|2025-02-05 17:04:10|20340.91|20260.91|20344.02|20264.02|20344.29|20264.29|20340.91|20260.91|9
1738775060000|2025-02-05 17:04:20|20343.56|20263.56|20346.98|20266.98|20347.12|20267.12|20343.56|20263.56|10
1738775070000|2025-02-05 17:04:30|20348.88|20268.88|20352.43|20272.43|20352.72|20272.72|20348.88|20268.88|10
1738775080000|2025-02-05 17:04:40|20352.41|20272.41|20354.84|20274.84|20354.9|20274.9|20350.7|20270.7|9
1738775090000|2025-02-05 17:04:50|20354.37|20274.37|20351.13|20271.13|20354.83|20274.83|20351.13|20271.13|10
1738775100000|2025-02-05 17:05:00|20350.81|20270.81|20346.84|20266.84|20350.9|20270.9|20346.84|20266.84|9
1738775110000|2025-02-05 17:05:10|20346.38|20266.38|20342.32|20262.32|20346.38|20266.38|20341.91|20261.91|10
1738775120000|2025-02-05 17:05:20|20342.01|20262.01|20342.09|20262.09|20342.09|20262.09|20340.75|20260.75|9
1738775130000|2025-02-05 17:05:30|20342.62|20262.62|20344.84|20264.84|20344.84|20264.84|20341.59|20261.59|10
1738775140000|2025-02-05 17:05:40|20345.92|20265.92|20347.07|20267.07|20348.43|20268.43|20345.92|20265.92|10
1738775150000|2025-02-05 17:05:50|20346.84|20266.84|20344.96|20264.96|20346.84|20266.84|20344.57|20264.57|10
1738775160000|2025-02-05 17:06:00|20344.02|20264.02|20346.51|20266.51|20346.51|20266.51|20343.26|20263.26|10
1738775170000|2025-02-05 17:06:10|20346.79|20266.79|20344.29|20264.29|20346.79|20266.79|20343.56|20263.56|10
1738775180000|2025-02-05 17:06:20|20344.67|20264.67|20346.37|20266.37|20347.04|20267.04|20344.66|20264.66|10
1738775190000|2025-02-05 17:06:30|20346.13|20266.13|20344.54|20264.54|20347.07|20267.07|20344.38|20264.38|10
1738775200000|2025-02-05 17:06:40|20344.72|20264.72|20347.26|20267.26|20347.26|20267.26|20344.72|20264.72|10
1738775210000|2025-02-05 17:06:50|20346.98|20266.98|20339.91|20259.91|20349.71|20269.71|20339.91|20259.91|10
1738775220000|2025-02-05 17:07:00|20338.48|20258.48|20323.74|20243.74|20338.48|20258.48|20323.74|20243.74|10
1738775230000|2025-02-05 17:07:10|20318.18|20238.18|20309.04|20229.04|20318.18|20238.18|20309.04|20229.04|10
1738775240000|2025-02-05 17:07:20|20308.82|20228.82|20310.06|20230.06|20311.09|20231.09|20308.77|20228.77|10
1738775250000|2025-02-05 17:07:30|20310.56|20230.56|20317.53|20237.53|20317.53|20237.53|20310.31|20230.31|10
1738775260000|2025-02-05 17:07:40|20318.03|20238.03|20317.57|20237.57|20318.15|20238.15|20317.14|20237.14|9
1738775270000|2025-02-05 17:07:50|20317.12|20237.12|20314.78|20234.78|20317.12|20237.12|20314.48|20234.48|10
1738775280000|2025-02-05 17:08:00|20315.02|20235.02|20311.39|20231.39|20316.04|20236.04|20311.11|20231.11|10
1738775290000|2025-02-05 17:08:10|20313.58|20233.58|20316.34|20236.34|20316.34|20236.34|20313.38|20233.38|10
1738775300000|2025-02-05 17:08:20|20317.09|20237.09|20320.1|20240.1|20320.1|20240.1|20317.09|20237.09|10
1738775310000|2025-02-05 17:08:30|20320.63|20240.63|20326.97|20246.97|20326.97|20246.97|20320.62|20240.62|10
1738775320000|2025-02-05 17:08:40|20327.22|20247.22|20333.13|20253.13|20334.27|20254.27|20327.22|20247.22|10
1738775330000|2025-02-05 17:08:50|20332.79|20252.79|20335.91|20255.91|20335.91|20255.91|20332.79|20252.79|9
1738775340000|2025-02-05 17:09:00|20335.95|20255.95|20342.92|20262.92|20342.92|20262.92|20335.95|20255.95|10
1738775350000|2025-02-05 17:09:10|20343.98|20263.98|20351.9|20271.9|20352.6|20272.6|20343.98|20263.98|10
1738775360000|2025-02-05 17:09:20|20351.87|20271.87|20352.96|20272.96|20354.08|20274.08|20351.87|20271.87|10
1738775370000|2025-02-05 17:09:30|20352.88|20272.88|20352.79|20272.79|20353.23|20273.23|20352.17|20272.17|10
1738775380000|2025-02-05 17:09:40|20352.78|20272.78|20353.3|20273.3|20353.42|20273.42|20352.07|20272.07|10
1738775390000|2025-02-05 17:09:50|20353.54|20273.54|20355.03|20275.03|20356.02|20276.02|20353.54|20273.54|10
1738775400000|2025-02-05 17:10:00|20355.1|20275.1|20351.7|20271.7|20355.1|20275.1|20351.58|20271.58|10
1738775410000|2025-02-05 17:10:10|20351.63|20271.63|20354.21|20274.21|20354.21|20274.21|20351.63|20271.63|10
1738775420000|2025-02-05 17:10:20|20354.27|20274.27|20354.91|20274.91|20356.72|20276.72|20354.27|20274.27|9
1738775430000|2025-02-05 17:10:30|20354.99|20274.99|20356.49|20276.49|20356.49|20276.49|20354.64|20274.64|10
1738775440000|2025-02-05 17:10:40|20356.45|20276.45|20355.38|20275.38|20356.48|20276.48|20354.66|20274.66|10
1738775450000|2025-02-05 17:10:50|20354.85|20274.85|20349.54|20269.54|20355.46|20275.46|20349.54|20269.54|10
1738775460000|2025-02-05 17:11:00|20349.72|20269.72|20354.61|20274.61|20354.62|20274.62|20349.72|20269.72|10
1738775470000|2025-02-05 17:11:10|20354.94|20274.94|20357.4|20277.4|20357.72|20277.72|20354.94|20274.94|9
1738775480000|2025-02-05 17:11:20|20357.15|20277.15|20354.29|20274.29|20357.15|20277.15|20354.29|20274.29|10
1738775490000|2025-02-05 17:11:30|20352.58|20272.58|20350.4|20270.4|20352.61|20272.61|20349.88|20269.88|10
1738775500000|2025-02-05 17:11:40|20350.66|20270.66|20349.3|20269.3|20351.54|20271.54|20349.29|20269.29|10
1738775510000|2025-02-05 17:11:50|20349.03|20269.03|20347.62|20267.62|20349.03|20269.03|20347.57|20267.57|9
1738775520000|2025-02-05 17:12:00|20347.56|20267.56|20343.01|20263.01|20347.56|20267.56|20343.01|20263.01|10
1738775530000|2025-02-05 17:12:10|20341.09|20261.09|20340.03|20260.03|20341.57|20261.57|20338.93|20258.93|10
1738775540000|2025-02-05 17:12:20|20340.5|20260.5|20341.34|20261.34|20341.64|20261.64|20340.11|20260.11|10
1738775550000|2025-02-05 17:12:30|20340.62|20260.62|20342|20262|20342.19|20262.19|20340.62|20260.62|10
1738775560000|2025-02-05 17:12:40|20341.76|20261.76|20341.71|20261.71|20341.92|20261.92|20341.16|20261.16|10
1738775570000|2025-02-05 17:12:50|20341.45|20261.45|20338.99|20258.99|20341.45|20261.45|20338.87|20258.87|9
1738775580000|2025-02-05 17:13:00|20339.09|20259.09|20338.81|20258.81|20339.83|20259.83|20338.77|20258.77|10
1738775590000|2025-02-05 17:13:10|20338.76|20258.76|20334.91|20254.91|20339.15|20259.15|20334.91|20254.91|9
1738775600000|2025-02-05 17:13:20|20334.77|20254.77|20329.42|20249.42|20334.77|20254.77|20329.42|20249.42|10
1738775610000|2025-02-05 17:13:30|20329.07|20249.07|20328.18|20248.18|20329.07|20249.07|20327.55|20247.55|9
1738775620000|2025-02-05 17:13:40|20328.23|20248.23|20328.68|20248.68|20329.02|20249.02|20328.16|20248.16|10
1738775630000|2025-02-05 17:13:50|20328.57|20248.57|20330.68|20250.68|20330.68|20250.68|20328.52|20248.52|9
1738775640000|2025-02-05 17:14:00|20330.8|20250.8|20327.67|20247.67|20330.8|20250.8|20327.67|20247.67|9
1738775650000|2025-02-05 17:14:10|20327.69|20247.69|20323.6|20243.6|20327.69|20247.69|20323.6|20243.6|9
1738775660000|2025-02-05 17:14:20|20323.5|20243.5|20323.59|20243.59|20323.59|20243.59|20322.93|20242.93|9
1738775670000|2025-02-05 17:14:30|20323.88|20243.88|20323.69|20243.69|20324.12|20244.12|20323.3|20243.3|10
1738775680000|2025-02-05 17:14:40|20323.44|20243.44|20323.92|20243.92|20324.04|20244.04|20323.44|20243.44|10
1738775690000|2025-02-05 17:14:50|20323.67|20243.67|20324.78|20244.78|20324.78|20244.78|20323.63|20243.63|10
1738775700000|2025-02-05 17:15:00|20324.7|20244.7|20316.41|20236.41|20325.09|20245.09|20316.41|20236.41|10
1738775710000|2025-02-05 17:15:10|20313.25|20233.25|20300.89|20220.89|20313.25|20233.25|20300.89|20220.89|10
1738775720000|2025-02-05 17:15:20|20300.28|20220.28|20295.83|20215.83|20301.63|20221.63|20295.83|20215.83|10
1738775730000|2025-02-05 17:15:30|20292.72|20212.72|20291.53|20211.53|20294|20214|20291.53|20211.53|10
1738775740000|2025-02-05 17:15:40|20290.68|20210.68|20285.31|20205.31|20290.68|20210.68|20285.31|20205.31|9
1738775750000|2025-02-05 17:15:50|20284.43|20204.43|20281.37|20201.37|20284.43|20204.43|20281.19|20201.19|9
1738775760000|2025-02-05 17:16:00|20281.14|20201.14|20277.83|20197.83|20281.14|20201.14|20277.83|20197.83|9
1738775770000|2025-02-05 17:16:10|20275.79|20195.79|20262.7|20182.7|20275.79|20195.79|20262.64|20182.64|10
1738775780000|2025-02-05 17:16:20|20262.22|20182.22|20263.22|20183.22|20264.17|20184.17|20262.22|20182.22|10
1738775790000|2025-02-05 17:16:30|20262.58|20182.58|20249.74|20169.74|20262.58|20182.58|20249.74|20169.74|10
1738775800000|2025-02-05 17:16:40|20246.14|20166.14|20237.45|20157.45|20246.14|20166.14|20237.45|20157.45|10
1738775810000|2025-02-05 17:16:50|20237.06|20157.06|20238.97|20158.97|20238.97|20158.97|20234.02|20154.02|10
1738775820000|2025-02-05 17:17:00|20238.7|20158.7|20239.66|20159.66|20239.66|20159.66|20236.08|20156.08|10
1738775830000|2025-02-05 17:17:10|20239.12|20159.12|20237.15|20157.15|20239.12|20159.12|20235.17|20155.17|10
1738775840000|2025-02-05 17:17:20|20237.6|20157.6|20235.35|20155.35|20238.99|20158.99|20235.35|20155.35|10
1738775850000|2025-02-05 17:17:30|20235.77|20155.77|20223.68|20143.68|20235.77|20155.77|20223.68|20143.68|10
1738775860000|2025-02-05 17:17:40|20223.04|20143.04|20220.59|20140.59|20223.04|20143.04|20220.59|20140.59|10
1738775870000|2025-02-05 17:17:50|20220.32|20140.32|20222.71|20142.71|20222.71|20142.71|20220.32|20140.32|10
1738775880000|2025-02-05 17:18:00|20225.29|20145.29|20223.41|20143.41|20226.18|20146.18|20223.41|20143.41|10
1738775890000|2025-02-05 17:18:10|20222.82|20142.82|20217.09|20137.09|20224.18|20144.18|20217.09|20137.09|10
1738775900000|2025-02-05 17:18:20|20216.75|20136.75|20214.79|20134.79|20217.78|20137.78|20214.79|20134.79|10
1738775910000|2025-02-05 17:18:30|20214.66|20134.66|20215.83|20135.83|20216.93|20136.93|20214.66|20134.66|10
1738775920000|2025-02-05 17:18:40|20215.26|20135.26|20211.61|20131.61|20215.31|20135.31|20211.61|20131.61|9
1738775930000|2025-02-05 17:18:50|20211.92|20131.92|20208.56|20128.56|20211.92|20131.92|20208.56|20128.56|10
1738775940000|2025-02-05 17:19:00|20207.84|20127.84|20205.05|20125.05|20207.84|20127.84|20204.85|20124.85|10
1738775950000|2025-02-05 17:19:10|20205.63|20125.63|20205.13|20125.13|20205.63|20125.63|20204.36|20124.36|10
1738775960000|2025-02-05 17:19:20|20204.64|20124.64|20199.62|20119.62|20204.64|20124.64|20199.62|20119.62|10
1738775970000|2025-02-05 17:19:30|20199.84|20119.84|20199|20119|20200.21|20120.21|20199|20119|9
1738775980000|2025-02-05 17:19:40|20198.89|20118.89|20194.52|20114.52|20198.89|20118.89|20194.52|20114.52|10
1738775990000|2025-02-05 17:19:50|20194.63|20114.63|20200.33|20120.33|20201.11|20121.11|20194.63|20114.63|10
1738776000000|2025-02-05 17:20:00|20200.74|20120.74|20199.58|20119.58|20202.07|20122.07|20199.58|20119.58|9
1738776010000|2025-02-05 17:20:10|20199.77|20119.77|20195.31|20115.31|20199.86|20119.86|20195.31|20115.31|10
1738776020000|2025-02-05 17:20:20|20195.19|20115.19|20182.4|20102.4|20195.19|20115.19|20180.47|20100.47|10
1738776030000|2025-02-05 17:20:30|20183.02|20103.02|20184.2|20104.2|20185.27|20105.27|20183.02|20103.02|10
1738776040000|2025-02-05 17:20:40|20183.74|20103.74|20195.48|20115.48|20195.48|20115.48|20183.74|20103.74|10
1738776050000|2025-02-05 17:20:50|20195.68|20115.68|20184.1|20104.1|20196.41|20116.41|20184.1|20104.1|10
1738776060000|2025-02-05 17:21:00|20182.96|20102.96|20177.52|20097.52|20182.96|20102.96|20177.14|20097.14|10
1738776070000|2025-02-05 17:21:10|20175.14|20095.14|20162.54|20082.54|20175.14|20095.14|20162.54|20082.54|10
1738776080000|2025-02-05 17:21:20|20159.89|20079.89|20149.21|20069.21|20159.89|20079.89|20148.05|20068.05|10
1738776090000|2025-02-05 17:21:30|20150.5|20070.5|20149.08|20069.08|20150.5|20070.5|20148.82|20068.82|10
1738776100000|2025-02-05 17:21:40|20149.39|20069.39|20154.77|20074.77|20154.77|20074.77|20149.39|20069.39|10
1738776110000|2025-02-05 17:21:50|20154.79|20074.79|20154.29|20074.29|20155.03|20075.03|20154.12|20074.12|10
1738776120000|2025-02-05 17:22:00|20155.27|20075.27|20161.88|20081.88|20161.88|20081.88|20155.27|20075.27|10
1738776130000|2025-02-05 17:22:10|20161.65|20081.65|20158.35|20078.35|20163.32|20083.32|20158.17|20078.17|10
1738776140000|2025-02-05 17:22:20|20157.69|20077.69|20152.4|20072.4|20157.9|20077.9|20152.4|20072.4|10
1738776150000|2025-02-05 17:22:30|20156.45|20076.45|20157.97|20077.97|20157.97|20077.97|20155.26|20075.26|10
1738776160000|2025-02-05 17:22:40|20158.93|20078.93|20159.81|20079.81|20162.28|20082.28|20158.93|20078.93|10
1738776170000|2025-02-05 17:22:50|20160.24|20080.24|20161.82|20081.82|20161.82|20081.82|20160.24|20080.24|10
1738776180000|2025-02-05 17:23:00|20163.24|20083.24|20170.76|20090.76|20170.76|20090.76|20162.99|20082.99|10
1738776190000|2025-02-05 17:23:10|20172.27|20092.27|20178.31|20098.31|20178.31|20098.31|20172.2|20092.2|10
1738776200000|2025-02-05 17:23:20|20178.38|20098.38|20175.92|20095.92|20178.38|20098.38|20175.47|20095.47|10
1738776210000|2025-02-05 17:23:30|20175.94|20095.94|20176.11|20096.11|20176.11|20096.11|20174.53|20094.53|10
1738776220000|2025-02-05 17:23:40|20175.94|20095.94|20180.45|20100.45|20180.7|20100.7|20175.7|20095.7|10
1738776230000|2025-02-05 17:23:50|20180.96|20100.96|20178.04|20098.04|20180.96|20100.96|20175.79|20095.79|10
1738776240000|2025-02-05 17:24:00|20177.98|20097.98|20187.76|20107.76|20187.76|20107.76|20177.98|20097.98|10
1738776250000|2025-02-05 17:24:10|20188.83|20108.83|20195.44|20115.44|20195.44|20115.44|20188.83|20108.83|10
1738776260000|2025-02-05 17:24:20|20194.86|20114.86|20196.31|20116.31|20196.71|20116.71|20194.56|20114.56|10
1738776270000|2025-02-05 17:24:30|20196.77|20116.77|20195.42|20115.42|20197.02|20117.02|20195.42|20115.42|10
1738776280000|2025-02-05 17:24:40|20194.46|20114.46|20187.4|20107.4|20194.46|20114.46|20186.85|20106.85|10
1738776290000|2025-02-05 17:24:50|20187.11|20107.11|20184.83|20104.83|20188.78|20108.78|20184.27|20104.27|10
1738776300000|2025-02-05 17:25:00|20184.85|20104.85|20177.44|20097.44|20184.85|20104.85|20177.44|20097.44|10
1738776310000|2025-02-05 17:25:10|20177.39|20097.39|20176.07|20096.07|20177.95|20097.95|20176.07|20096.07|10
1738776320000|2025-02-05 17:25:20|20176.32|20096.32|20171.76|20091.76|20176.32|20096.32|20171.76|20091.76|10
1738776330000|2025-02-05 17:25:30|20171.33|20091.33|20166.74|20086.74|20171.33|20091.33|20165.23|20085.23|10
1738776340000|2025-02-05 17:25:40|20166.71|20086.71|20168.57|20088.57|20168.91|20088.91|20166.32|20086.32|10
1738776350000|2025-02-05 17:25:50|20167.86|20087.86|20167.07|20087.07|20170.09|20090.09|20167.07|20087.07|9
1738776360000|2025-02-05 17:26:00|20166.92|20086.92|20165.1|20085.1|20167.24|20087.24|20164.27|20084.27|10
1738776370000|2025-02-05 17:26:10|20165.03|20085.03|20160.09|20080.09|20165.03|20085.03|20159.36|20079.36|10
1738776380000|2025-02-05 17:26:20|20160.59|20080.59|20161.5|20081.5|20162.28|20082.28|20160.03|20080.03|10
1738776390000|2025-02-05 17:26:30|20161.69|20081.69|20163.71|20083.71|20164.06|20084.06|20161.65|20081.65|10
1738776400000|2025-02-05 17:26:40|20163.87|20083.87|20167.33|20087.33|20167.33|20087.33|20163.73|20083.73|10
1738776410000|2025-02-05 17:26:50|20163.85|20083.85|20161.16|20081.16|20164.11|20084.11|20161.16|20081.16|9
1738776420000|2025-02-05 17:27:00|20158.22|20078.22|20162.87|20082.87|20162.87|20082.87|20158.22|20078.22|10
1738776430000|2025-02-05 17:27:10|20162.82|20082.82|20164.77|20084.77|20165.41|20085.41|20162.76|20082.76|10
1738776440000|2025-02-05 17:27:20|20164.08|20084.08|20166.63|20086.63|20166.63|20086.63|20163.09|20083.09|10
1738776450000|2025-02-05 17:27:30|20167.88|20087.88|20168.57|20088.57|20168.59|20088.59|20167.88|20087.88|10
1738776460000|2025-02-05 17:27:40|20168.56|20088.56|20167.38|20087.38|20168.6|20088.6|20167.38|20087.38|10
1738776470000|2025-02-05 17:27:50|20168.31|20088.31|20166.08|20086.08|20168.31|20088.31|20166.08|20086.08|9
1738776480000|2025-02-05 17:28:00|20165.4|20085.4|20165.89|20085.89|20166.14|20086.14|20165.4|20085.4|10
1738776490000|2025-02-05 17:28:10|20165.92|20085.92|20171.29|20091.29|20171.29|20091.29|20165.92|20085.92|10
1738776500000|2025-02-05 17:28:20|20171.15|20091.15|20170.34|20090.34|20171.15|20091.15|20169.9|20089.9|8
1738776510000|2025-02-05 17:28:30|20170.75|20090.75|20170.89|20090.89|20171.46|20091.46|20170.75|20090.75|10
1738776520000|2025-02-05 17:28:40|20170.8|20090.8|20172|20092|20172.15|20092.15|20170.77|20090.77|10
1738776530000|2025-02-05 17:28:50|20172.76|20092.76|20172.97|20092.97|20174.04|20094.04|20172.62|20092.62|10
1738776540000|2025-02-05 17:29:00|20172.61|20092.61|20170.44|20090.44|20172.61|20092.61|20170.03|20090.03|9
1738776550000|2025-02-05 17:29:10|20169.34|20089.34|20166.58|20086.58|20169.34|20089.34|20166.47|20086.47|10
1738776560000|2025-02-05 17:29:20|20166.86|20086.86|20172.48|20092.48|20172.51|20092.51|20166.86|20086.86|10
1738776570000|2025-02-05 17:29:30|20170.58|20090.58|20171.96|20091.96|20172.1|20092.1|20170.58|20090.58|10
1738776580000|2025-02-05 17:29:40|20171.92|20091.92|20174.71|20094.71|20174.71|20094.71|20171.91|20091.91|10
1738776590000|2025-02-05 17:29:50|20174.59|20094.59|20172.78|20092.78|20174.72|20094.72|20172.59|20092.59|10
1738776600000|2025-02-05 17:30:00|20172.42|20092.42|20168.57|20088.57|20172.5|20092.5|20167.59|20087.59|10
1738776610000|2025-02-05 17:30:10|20168.83|20088.83|20177.14|20097.14|20177.14|20097.14|20168.76|20088.76|10
1738776620000|2025-02-05 17:30:20|20177.63|20097.63|20182.78|20102.78|20182.78|20102.78|20177.63|20097.63|10
1738776630000|2025-02-05 17:30:30|20182.65|20102.65|20181|20101|20182.65|20102.65|20179.4|20099.4|10
1738776640000|2025-02-05 17:30:40|20181.17|20101.17|20183.66|20103.66|20183.66|20103.66|20180.89|20100.89|10
1738776650000|2025-02-05 17:30:50|20183.98|20103.98|20187.86|20107.86|20187.86|20107.86|20183.98|20103.98|10
1738776660000|2025-02-05 17:31:00|20187.78|20107.78|20184.64|20104.64|20187.78|20107.78|20184.64|20104.64|10
1738776670000|2025-02-05 17:31:10|20182.42|20102.42|20183.67|20103.67|20183.67|20103.67|20179.53|20099.53|10
1738776680000|2025-02-05 17:31:20|20183.68|20103.68|20183.49|20103.49|20184.93|20104.93|20183.02|20103.02|10
1738776690000|2025-02-05 17:31:30|20183.78|20103.78|20185.41|20105.41|20185.41|20105.41|20183.78|20103.78|10
1738776700000|2025-02-05 17:31:40|20185.29|20105.29|20196.07|20116.07|20196.07|20116.07|20185.29|20105.29|9
1738776710000|2025-02-05 17:31:50|20196.52|20116.52|20195.12|20115.12|20197.25|20117.25|20195.12|20115.12|10
1738776720000|2025-02-05 17:32:00|20195.01|20115.01|20187.24|20107.24|20195.01|20115.01|20187.24|20107.24|10
1738776730000|2025-02-05 17:32:10|20187.5|20107.5|20191.55|20111.55|20191.55|20111.55|20186.46|20106.46|10
1738776740000|2025-02-05 17:32:20|20189.83|20109.83|20184.44|20104.44|20189.83|20109.83|20184.44|20104.44|10
1738776750000|2025-02-05 17:32:30|20183.65|20103.65|20174.77|20094.77|20183.65|20103.65|20174.77|20094.77|10
1738776760000|2025-02-05 17:32:40|20174.64|20094.64|20167.05|20087.05|20174.87|20094.87|20167.05|20087.05|10
1738776770000|2025-02-05 17:32:50|20166.36|20086.36|20165.17|20085.17|20166.64|20086.64|20164.85|20084.85|10
1738776780000|2025-02-05 17:33:00|20164.42|20084.42|20163.78|20083.78|20166.47|20086.47|20163.78|20083.78|10
1738776790000|2025-02-05 17:33:10|20163.06|20083.06|20162.66|20082.66|20163.06|20083.06|20161.14|20081.14|10
1738776800000|2025-02-05 17:33:20|20162.64|20082.64|20153.48|20073.48|20162.86|20082.86|20153.48|20073.48|10
1738776810000|2025-02-05 17:33:30|20152.38|20072.38|20143.52|20063.52|20152.38|20072.38|20142.69|20062.69|10
1738776820000|2025-02-05 17:33:40|20143.86|20063.86|20134.86|20054.86|20143.86|20063.86|20134.86|20054.86|10
1738776830000|2025-02-05 17:33:50|20132.77|20052.77|20108.7|20028.7|20132.77|20052.77|20108.7|20028.7|10
1738776840000|2025-02-05 17:34:00|20109.59|20029.59|20107.89|20027.89|20111.35|20031.35|20107.89|20027.89|10
1738776850000|2025-02-05 17:34:10|20106.94|20026.94|20098.55|20018.55|20106.94|20026.94|20098.55|20018.55|10
1738776860000|2025-02-05 17:34:20|20098.45|20018.45|20084.96|20004.96|20098.45|20018.45|20084.96|20004.96|10
1738776870000|2025-02-05 17:34:30|20084.44|20004.44|20074.56|19994.56|20084.44|20004.44|20073.51|19993.51|10
1738776880000|2025-02-05 17:34:40|20075.57|19995.57|20075.47|19995.47|20076.84|19996.84|20075.47|19995.47|10
1738776890000|2025-02-05 17:34:50|20075.51|19995.51|20072.67|19992.67|20075.54|19995.54|20072.67|19992.67|10
1738776900000|2025-02-05 17:35:00|20072.41|19992.41|20070.64|19990.64|20072.41|19992.41|20067.89|19987.89|10
1738776910000|2025-02-05 17:35:10|20071.43|19991.43|20075.05|19995.05|20077.23|19997.23|20068.61|19988.61|10
1738776920000|2025-02-05 17:35:20|20075.51|19995.51|20073.92|19993.92|20075.51|19995.51|20073.92|19993.92|10
1738776930000|2025-02-05 17:35:30|20072.19|19992.19|20057.45|19977.45|20072.19|19992.19|20057.45|19977.45|10
1738776940000|2025-02-05 17:35:40|20054.35|19974.35|20044.4|19964.4|20054.35|19974.35|20043.73|19963.73|10
1738776950000|2025-02-05 17:35:50|20045.82|19965.82|20051.76|19971.76|20053.32|19973.32|20045.22|19965.22|10
1738776960000|2025-02-05 17:36:00|20051.65|19971.65|20061.84|19981.84|20061.84|19981.84|20051.65|19971.65|10
1738776970000|2025-02-05 17:36:10|20063.55|19983.55|20085.05|20005.05|20085.05|20005.05|20063.55|19983.55|10
1738776980000|2025-02-05 17:36:20|20089.16|20009.16|20099.51|20019.51|20100.07|20020.07|20089.16|20009.16|10
1738776990000|2025-02-05 17:36:30|20098.5|20018.5|20106.29|20026.29|20106.29|20026.29|20098.5|20018.5|9
1738777000000|2025-02-05 17:36:40|20106.62|20026.62|20116.22|20036.22|20117.01|20037.01|20106.62|20026.62|9
1738777010000|2025-02-05 17:36:50|20117.27|20037.27|20117.75|20037.75|20118.86|20038.86|20116.96|20036.96|10
1738777020000|2025-02-05 17:37:00|20118.18|20038.18|20113.86|20033.86|20118.18|20038.18|20113.86|20033.86|10
1738777030000|2025-02-05 17:37:10|20111.91|20031.91|20118.25|20038.25|20118.25|20038.25|20110.38|20030.38|10
1738777040000|2025-02-05 17:37:20|20120.37|20040.37|20132.44|20052.44|20132.44|20052.44|20120.37|20040.37|10
1738777050000|2025-02-05 17:37:30|20132.86|20052.86|20137.19|20057.19|20137.19|20057.19|20132.19|20052.19|10
1738777060000|2025-02-05 17:37:40|20137.17|20057.17|20138.15|20058.15|20140.16|20060.16|20137.14|20057.14|10
1738777070000|2025-02-05 17:37:50|20137.67|20057.67|20137.22|20057.22|20138.25|20058.25|20136.61|20056.61|10
1738777080000|2025-02-05 17:38:00|20136.96|20056.96|20129.89|20049.89|20136.96|20056.96|20129.89|20049.89|10
1738777090000|2025-02-05 17:38:10|20129|20049|20128.71|20048.71|20129|20049|20124.46|20044.46|10
1738777100000|2025-02-05 17:38:20|20129.67|20049.67|20128.75|20048.75|20131.67|20051.67|20128.75|20048.75|8
1738777110000|2025-02-05 17:38:30|20128.61|20048.61|20126.06|20046.06|20128.61|20048.61|20126.06|20046.06|10
1738777120000|2025-02-05 17:38:40|20126|20046|20123.9|20043.9|20126|20046|20123.36|20043.36|10
1738777130000|2025-02-05 17:38:50|20123.33|20043.33|20125.41|20045.41|20126.08|20046.08|20123.33|20043.33|10
1738777140000|2025-02-05 17:39:00|20125.76|20045.76|20122.77|20042.77|20126.57|20046.57|20122.77|20042.77|10
1738777150000|2025-02-05 17:39:10|20121.02|20041.02|20124.73|20044.73|20124.73|20044.73|20120.23|20040.23|10
1738777160000|2025-02-05 17:39:20|20125.39|20045.39|20132.33|20052.33|20132.33|20052.33|20125.39|20045.39|10
1738777170000|2025-02-05 17:39:30|20132.52|20052.52|20133.11|20053.11|20133.43|20053.43|20131.81|20051.81|10
1738777180000|2025-02-05 17:39:40|20132.89|20052.89|20134.01|20054.01|20135.73|20055.73|20132.89|20052.89|10
1738777190000|2025-02-05 17:39:50|20134.27|20054.27|20134.05|20054.05|20135.19|20055.19|20133.6|20053.6|10
1738777200000|2025-02-05 17:40:00|20134.3|20054.3|20134.84|20054.84|20136.84|20056.84|20134.3|20054.3|10
1738777210000|2025-02-05 17:40:10|20134.61|20054.61|20127.5|20047.5|20134.61|20054.61|20127.5|20047.5|10
1738777220000|2025-02-05 17:40:20|20126.83|20046.83|20118.78|20038.78|20126.83|20046.83|20118.29|20038.29|10
1738777230000|2025-02-05 17:40:30|20119.23|20039.23|20114.47|20034.47|20119.23|20039.23|20114.47|20034.47|10
1738777240000|2025-02-05 17:40:40|20113.92|20033.92|20099.83|20019.83|20113.92|20033.92|20099.35|20019.35|10
1738777250000|2025-02-05 17:40:50|20099.18|20019.18|20100.49|20020.49|20100.49|20020.49|20098.93|20018.93|10
1738777260000|2025-02-05 17:41:00|20100.15|20020.15|20094.38|20014.38|20100.15|20020.15|20094.38|20014.38|10
1738777270000|2025-02-05 17:41:10|20094.9|20014.9|20086.62|20006.62|20095.63|20015.63|20086.62|20006.62|10
1738777280000|2025-02-05 17:41:20|20088.41|20008.41|20090.37|20010.37|20090.37|20010.37|20088.21|20008.21|9
1738777290000|2025-02-05 17:41:30|20090.69|20010.69|20090.07|20010.07|20091.17|20011.17|20089.64|20009.64|10
1738777300000|2025-02-05 17:41:40|20089.14|20009.14|20077.91|19997.91|20089.44|20009.44|20077.91|19997.91|10
1738777310000|2025-02-05 17:41:50|20077.23|19997.23|20076.13|19996.13|20077.23|19997.23|20074.53|19994.53|10
1738777320000|2025-02-05 17:42:00|20076.45|19996.45|20081.12|20001.12|20081.12|20001.12|20076.45|19996.45|10
1738777330000|2025-02-05 17:42:10|20080.98|20000.98|20084.19|20004.19|20084.77|20004.77|20080.98|20000.98|10
1738777340000|2025-02-05 17:42:20|20084.25|20004.25|20085.91|20005.91|20086.14|20006.14|20084.25|20004.25|10
1738777350000|2025-02-05 17:42:30|20087.31|20007.31|20089.17|20009.17|20089.17|20009.17|20087.31|20007.31|10
1738777360000|2025-02-05 17:42:40|20088.96|20008.96|20090.18|20010.18|20090.54|20010.54|20088.88|20008.88|10
1738777370000|2025-02-05 17:42:50|20090.2|20010.2|20097.85|20017.85|20097.85|20017.85|20090.2|20010.2|10
1738777380000|2025-02-05 17:43:00|20096.85|20016.85|20095.5|20015.5|20096.85|20016.85|20094.05|20014.05|9
1738777390000|2025-02-05 17:43:10|20095.98|20015.98|20092.69|20012.69|20096.38|20016.38|20092.03|20012.03|10
1738777400000|2025-02-05 17:43:20|20092.81|20012.81|20097.76|20017.76|20097.76|20017.76|20092.17|20012.17|10
1738777410000|2025-02-05 17:43:30|20098.56|20018.56|20101.01|20021.01|20101.01|20021.01|20098.11|20018.11|10
1738777420000|2025-02-05 17:43:40|20099.93|20019.93|20100.09|20020.09|20102.41|20022.41|20099.93|20019.93|10
1738777430000|2025-02-05 17:43:50|20099.36|20019.36|20100.93|20020.93|20100.93|20020.93|20099.36|20019.36|10
1738777440000|2025-02-05 17:44:00|20102.52|20022.52|20097.44|20017.44|20102.52|20022.52|20097.23|20017.23|10
1738777450000|2025-02-05 17:44:10|20099.39|20019.39|20099.84|20019.84|20100.3|20020.3|20099.21|20019.21|10
1738777460000|2025-02-05 17:44:20|20099.38|20019.38|20097.33|20017.33|20099.38|20019.38|20096.95|20016.95|10
1738777470000|2025-02-05 17:44:30|20096.64|20016.64|20096.52|20016.52|20096.64|20016.64|20094.56|20014.56|10
1738777480000|2025-02-05 17:44:40|20096.7|20016.7|20097.34|20017.34|20097.42|20017.42|20096.27|20016.27|10
1738777490000|2025-02-05 17:44:50|20097.72|20017.72|20097.29|20017.29|20097.72|20017.72|20096.12|20016.12|10
1738777500000|2025-02-05 17:45:00|20097.57|20017.57|20108.47|20028.47|20108.47|20028.47|20097.57|20017.57|9
1738777510000|2025-02-05 17:45:10|20109.53|20029.53|20108.36|20028.36|20110.09|20030.09|20108.36|20028.36|10
1738777520000|2025-02-05 17:45:20|20108.9|20028.9|20104.51|20024.51|20109.02|20029.02|20103.3|20023.3|10
1738777530000|2025-02-05 17:45:30|20104.85|20024.85|20104.71|20024.71|20105.03|20025.03|20103.72|20023.72|10
1738777540000|2025-02-05 17:45:40|20103.77|20023.77|20101.2|20021.2|20103.77|20023.77|20099.51|20019.51|10
1738777550000|2025-02-05 17:45:50|20101.08|20021.08|20102.93|20022.93|20102.93|20022.93|20100.85|20020.85|9
1738777560000|2025-02-05 17:46:00|20104.41|20024.41|20111.02|20031.02|20111.02|20031.02|20104.13|20024.13|10
1738777570000|2025-02-05 17:46:10|20112.91|20032.91|20118.14|20038.14|20118.14|20038.14|20112.91|20032.91|10
1738777580000|2025-02-05 17:46:20|20120.98|20040.98|20126|20046|20126|20046|20120.43|20040.43|10
1738777590000|2025-02-05 17:46:30|20133.86|20053.86|20129.81|20049.81|20133.86|20053.86|20129.81|20049.81|10
1738777600000|2025-02-05 17:46:40|20129.88|20049.88|20130.95|20050.95|20130.95|20050.95|20127.45|20047.45|10
1738777610000|2025-02-05 17:46:50|20132.24|20052.24|20134.66|20054.66|20134.66|20054.66|20132.15|20052.15|10
1738777620000|2025-02-05 17:47:00|20134.99|20054.99|20137.1|20057.1|20137.1|20057.1|20134.77|20054.77|10
1738777630000|2025-02-05 17:47:10|20138|20058|20135.08|20055.08|20138|20058|20135.08|20055.08|10
1738777640000|2025-02-05 17:47:20|20134.33|20054.33|20131.68|20051.68|20134.33|20054.33|20129.1|20049.1|10
1738777650000|2025-02-05 17:47:30|20132.65|20052.65|20137.68|20057.68|20137.68|20057.68|20132.65|20052.65|10
1738777660000|2025-02-05 17:47:40|20137.86|20057.86|20140.88|20060.88|20140.88|20060.88|20137.07|20057.07|10
1738777670000|2025-02-05 17:47:50|20141.4|20061.4|20146.12|20066.12|20146.12|20066.12|20139.26|20059.26|10
1738777680000|2025-02-05 17:48:00|20146.92|20066.92|20155.32|20075.32|20155.32|20075.32|20146.92|20066.92|10
1738777690000|2025-02-05 17:48:10|20155.91|20075.91|20152.12|20072.12|20156.27|20076.27|20152.12|20072.12|10
1738777700000|2025-02-05 17:48:20|20151.76|20071.76|20147.7|20067.7|20151.76|20071.76|20147.7|20067.7|10
1738777710000|2025-02-05 17:48:30|20147.2|20067.2|20143.56|20063.56|20147.54|20067.54|20143.2|20063.2|10
1738777720000|2025-02-05 17:48:40|20143.36|20063.36|20137.13|20057.13|20143.36|20063.36|20137.09|20057.09|10
1738777730000|2025-02-05 17:48:50|20137.71|20057.71|20147.43|20067.43|20147.43|20067.43|20137.71|20057.71|10
1738777740000|2025-02-05 17:49:00|20147.66|20067.66|20147.23|20067.23|20149.21|20069.21|20147.23|20067.23|10
1738777750000|2025-02-05 17:49:10|20147.4|20067.4|20148.59|20068.59|20150.54|20070.54|20147.09|20067.09|10
1738777760000|2025-02-05 17:49:20|20147.11|20067.11|20145.27|20065.27|20147.18|20067.18|20145.27|20065.27|10
1738777770000|2025-02-05 17:49:30|20145.74|20065.74|20138.04|20058.04|20145.79|20065.79|20138.04|20058.04|10
1738777780000|2025-02-05 17:49:40|20137.3|20057.3|20133.96|20053.96|20137.3|20057.3|20133.96|20053.96|10
1738777790000|2025-02-05 17:49:50|20134.63|20054.63|20139.73|20059.73|20140.49|20060.49|20134.63|20054.63|10
1738777800000|2025-02-05 17:50:00|20138.09|20058.09|20134.5|20054.5|20139.19|20059.19|20134.5|20054.5|10
1738777810000|2025-02-05 17:50:10|20134.4|20054.4|20130.34|20050.34|20134.4|20054.4|20130.26|20050.26|10
1738777820000|2025-02-05 17:50:20|20130.43|20050.43|20130.55|20050.55|20130.55|20050.55|20128.24|20048.24|10
1738777830000|2025-02-05 17:50:30|20129.95|20049.95|20129.03|20049.03|20132.56|20052.56|20129.01|20049.01|10
1738777840000|2025-02-05 17:50:40|20129.21|20049.21|20130.2|20050.2|20130.2|20050.2|20127.5|20047.5|10
1738777850000|2025-02-05 17:50:50|20130.14|20050.14|20131.6|20051.6|20131.6|20051.6|20129.48|20049.48|10
1738777860000|2025-02-05 17:51:00|20132.12|20052.12|20134.71|20054.71|20134.71|20054.71|20131.17|20051.17|10
1738777870000|2025-02-05 17:51:10|20134.75|20054.75|20131.73|20051.73|20134.75|20054.75|20131.73|20051.73|10
1738777880000|2025-02-05 17:51:20|20131.74|20051.74|20129.47|20049.47|20132.89|20052.89|20129.47|20049.47|10
1738777890000|2025-02-05 17:51:30|20129.67|20049.67|20129.8|20049.8|20129.8|20049.8|20125.23|20045.23|10
1738777900000|2025-02-05 17:51:40|20129.5|20049.5|20127.84|20047.84|20129.5|20049.5|20126.42|20046.42|10
1738777910000|2025-02-05 17:51:50|20127.94|20047.94|20125.82|20045.82|20127.94|20047.94|20125.7|20045.7|10
1738777920000|2025-02-05 17:52:00|20125.69|20045.69|20125.04|20045.04|20126.07|20046.07|20124.35|20044.35|10
1738777930000|2025-02-05 17:52:10|20124.61|20044.61|20133.09|20053.09|20133.09|20053.09|20124.42|20044.42|10
1738777940000|2025-02-05 17:52:20|20133.98|20053.98|20136.49|20056.49|20137.17|20057.17|20133.98|20053.98|10
1738777950000|2025-02-05 17:52:30|20136.31|20056.31|20143.02|20063.02|20143.02|20063.02|20136.31|20056.31|10
1738777960000|2025-02-05 17:52:40|20142.19|20062.19|20140.05|20060.05|20142.23|20062.23|20140.05|20060.05|9
1738777970000|2025-02-05 17:52:50|20139.83|20059.83|20137.35|20057.35|20139.83|20059.83|20137.35|20057.35|10
1738777980000|2025-02-05 17:53:00|20136.39|20056.39|20130.52|20050.52|20136.39|20056.39|20130.52|20050.52|10
1738777990000|2025-02-05 17:53:10|20130.39|20050.39|20131.91|20051.91|20131.91|20051.91|20130.3|20050.3|10
1738778000000|2025-02-05 17:53:20|20130.4|20050.4|20129.11|20049.11|20131.99|20051.99|20129.11|20049.11|10
1738778010000|2025-02-05 17:53:30|20129.06|20049.06|20126.21|20046.21|20129.29|20049.29|20126.08|20046.08|10
1738778020000|2025-02-05 17:53:40|20126.6|20046.6|20124.36|20044.36|20126.6|20046.6|20123.38|20043.38|10
1738778030000|2025-02-05 17:53:50|20124.1|20044.1|20122.5|20042.5|20124.25|20044.25|20122.5|20042.5|10
1738778040000|2025-02-05 17:54:00|20122.63|20042.63|20129.84|20049.84|20129.84|20049.84|20122.63|20042.63|10
1738778050000|2025-02-05 17:54:10|20129.95|20049.95|20141.84|20061.84|20141.84|20061.84|20129.95|20049.95|10
1738778060000|2025-02-05 17:54:20|20141.83|20061.83|20146.56|20066.56|20146.56|20066.56|20141.83|20061.83|10
1738778070000|2025-02-05 17:54:30|20147.2|20067.2|20152.66|20072.66|20152.71|20072.71|20147.2|20067.2|10
1738778080000|2025-02-05 17:54:40|20153.48|20073.48|20158.16|20078.16|20158.19|20078.19|20153.48|20073.48|9
1738778090000|2025-02-05 17:54:50|20158.2|20078.2|20158.84|20078.84|20161.26|20081.26|20158.06|20078.06|10
1738778100000|2025-02-05 17:55:00|20158.88|20078.88|20161.87|20081.87|20161.94|20081.94|20158.12|20078.12|10
1738778110000|2025-02-05 17:55:10|20162.64|20082.64|20158.06|20078.06|20162.64|20082.64|20157.75|20077.75|10
1738778120000|2025-02-05 17:55:20|20157.34|20077.34|20155.56|20075.56|20157.34|20077.34|20155.04|20075.04|8
1738778130000|2025-02-05 17:55:30|20155.54|20075.54|20157.8|20077.8|20158.05|20078.05|20155.22|20075.22|10
1738778140000|2025-02-05 17:55:40|20157.16|20077.16|20154.54|20074.54|20157.16|20077.16|20154.54|20074.54|10
1738778150000|2025-02-05 17:55:50|20153.38|20073.38|20148|20068|20153.38|20073.38|20148|20068|10
1738778160000|2025-02-05 17:56:00|20147.74|20067.74|20144.68|20064.68|20148.3|20068.3|20143.02|20063.02|10
1738778170000|2025-02-05 17:56:10|20144.12|20064.12|20138|20058|20144.45|20064.45|20138|20058|10
1738778180000|2025-02-05 17:56:20|20139.76|20059.76|20142.46|20062.46|20142.46|20062.46|20139.76|20059.76|10
1738778190000|2025-02-05 17:56:30|20144.41|20064.41|20144.09|20064.09|20144.41|20064.41|20142.86|20062.86|10
1738778200000|2025-02-05 17:56:40|20144.14|20064.14|20140.85|20060.85|20144.14|20064.14|20140.85|20060.85|10
1738778210000|2025-02-05 17:56:50|20140.82|20060.82|20137.93|20057.93|20140.93|20060.93|20137.93|20057.93|10
1738778220000|2025-02-05 17:57:00|20137.54|20057.54|20135.78|20055.78|20137.54|20057.54|20135.08|20055.08|10
1738778230000|2025-02-05 17:57:10|20135.95|20055.95|20138.61|20058.61|20138.65|20058.65|20135.95|20055.95|10
1738778240000|2025-02-05 17:57:20|20138.79|20058.79|20138.49|20058.49|20139.53|20059.53|20138.24|20058.24|10
1738778250000|2025-02-05 17:57:30|20138.4|20058.4|20137.61|20057.61|20138.71|20058.71|20137.61|20057.61|10
1738778260000|2025-02-05 17:57:40|20138.3|20058.3|20138.09|20058.09|20138.75|20058.75|20138.09|20058.09|10
1738778270000|2025-02-05 17:57:50|20137.63|20057.63|20134.11|20054.11|20137.63|20057.63|20134.11|20054.11|10
1738778280000|2025-02-05 17:58:00|20134.04|20054.04|20129.46|20049.46|20134.04|20054.04|20129.46|20049.46|10
1738778290000|2025-02-05 17:58:10|20128.77|20048.77|20126.76|20046.76|20128.94|20048.94|20126.76|20046.76|10
1738778300000|2025-02-05 17:58:20|20126.47|20046.47|20122.95|20042.95|20126.47|20046.47|20122.95|20042.95|10
1738778310000|2025-02-05 17:58:30|20120.93|20040.93|20113.79|20033.79|20120.93|20040.93|20113.08|20033.08|10
1738778320000|2025-02-05 17:58:40|20114.01|20034.01|20114.69|20034.69|20116.01|20036.01|20114.01|20034.01|10
1738778330000|2025-02-05 17:58:50|20114.09|20034.09|20111.13|20031.13|20114.09|20034.09|20110.89|20030.89|10
1738778340000|2025-02-05 17:59:00|20111.14|20031.14|20114.3|20034.3|20114.49|20034.49|20111.14|20031.14|10
1738778350000|2025-02-05 17:59:10|20114.13|20034.13|20113.89|20033.89|20115.34|20035.34|20113.89|20033.89|10
1738778360000|2025-02-05 17:59:20|20114.36|20034.36|20116.54|20036.54|20116.54|20036.54|20114.36|20034.36|10
1738778370000|2025-02-05 17:59:30|20116.6|20036.6|20117.85|20037.85|20120.48|20040.48|20114.55|20034.55|10
1738778380000|2025-02-05 17:59:40|20118.08|20038.08|20115.95|20035.95|20118.82|20038.82|20115.95|20035.95|10
1738778390000|2025-02-05 17:59:50|20115.38|20035.38|20100.48|20020.48|20115.38|20035.38|20100.48|20020.48|10
1738778400000|2025-02-05 18:00:00|20100.36|20020.36|20095.78|20015.78|20100.36|20020.36|20095.05|20015.05|10
1738778410000|2025-02-05 18:00:10|20095.61|20015.61|20106.12|20026.12|20106.12|20026.12|20095.22|20015.22|10
1738778420000|2025-02-05 18:00:20|20107.2|20027.2|20116.25|20036.25|20116.25|20036.25|20107.2|20027.2|9
1738778430000|2025-02-05 18:00:30|20116.87|20036.87|20120.55|20040.55|20122.04|20042.04|20116.87|20036.87|10
1738778440000|2025-02-05 18:00:40|20121.07|20041.07|20121.52|20041.52|20123.46|20043.46|20118.95|20038.95|10
1738778450000|2025-02-05 18:00:50|20121.02|20041.02|20122.39|20042.39|20123.14|20043.14|20121.02|20041.02|9
1738778460000|2025-02-05 18:01:00|20122.4|20042.4|20137.66|20057.66|20137.66|20057.66|20122.4|20042.4|10
1738778470000|2025-02-05 18:01:10|20137.97|20057.97|20133.22|20053.22|20137.97|20057.97|20132.37|20052.37|10
1738778480000|2025-02-05 18:01:20|20134.13|20054.13|20135.7|20055.7|20135.7|20055.7|20133.53|20053.53|9
1738778490000|2025-02-05 18:01:30|20136.25|20056.25|20134.08|20054.08|20137.12|20057.12|20133.21|20053.21|10
1738778500000|2025-02-05 18:01:40|20134.76|20054.76|20138.48|20058.48|20139.09|20059.09|20134.76|20054.76|10
1738778510000|2025-02-05 18:01:50|20138.04|20058.04|20137.5|20057.5|20138.04|20058.04|20135.93|20055.93|10
1738778520000|2025-02-05 18:02:00|20138.32|20058.32|20140.53|20060.53|20142.23|20062.23|20138.32|20058.32|10
1738778530000|2025-02-05 18:02:10|20139.37|20059.37|20141.18|20061.18|20141.18|20061.18|20137.41|20057.41|9
1738778540000|2025-02-05 18:02:20|20141.27|20061.27|20141.01|20061.01|20142.16|20062.16|20140.81|20060.81|10
1738778550000|2025-02-05 18:02:30|20140.33|20060.33|20140.22|20060.22|20140.33|20060.33|20138.29|20058.29|10
1738778560000|2025-02-05 18:02:40|20139.69|20059.69|20138.24|20058.24|20141.09|20061.09|20138.24|20058.24|10
1738778570000|2025-02-05 18:02:50|20137.79|20057.79|20138.13|20058.13|20138.14|20058.14|20136.67|20056.67|9
1738778580000|2025-02-05 18:03:00|20137.96|20057.96|20130.69|20050.69|20137.96|20057.96|20129.93|20049.93|10
1738778590000|2025-02-05 18:03:10|20129.33|20049.33|20128.27|20048.27|20129.33|20049.33|20127.82|20047.82|10
1738778600000|2025-02-05 18:03:20|20127.85|20047.85|20130.33|20050.33|20130.33|20050.33|20126.88|20046.88|10
1738778610000|2025-02-05 18:03:30|20130.55|20050.55|20125.52|20045.52|20130.85|20050.85|20124.84|20044.84|10
1738778620000|2025-02-05 18:03:40|20124.97|20044.97|20117.59|20037.59|20124.97|20044.97|20117.59|20037.59|10
1738778630000|2025-02-05 18:03:50|20116.45|20036.45|20114.89|20034.89|20116.45|20036.45|20114.31|20034.31|10
1738778640000|2025-02-05 18:04:00|20114.01|20034.01|20109.62|20029.62|20114.14|20034.14|20104.64|20024.64|10
1738778650000|2025-02-05 18:04:10|20110.83|20030.83|20109.08|20029.08|20111.17|20031.17|20109.08|20029.08|10
1738778660000|2025-02-05 18:04:20|20109.57|20029.57|20101.2|20021.2|20109.57|20029.57|20100.83|20020.83|10
1738778670000|2025-02-05 18:04:30|20100.81|20020.81|20095.58|20015.58|20100.81|20020.81|20094.73|20014.73|10
1738778680000|2025-02-05 18:04:40|20096.28|20016.28|20088.7|20008.7|20096.28|20016.28|20088.17|20008.17|10
1738778690000|2025-02-05 18:04:50|20090.46|20010.46|20087.31|20007.31|20091.1|20011.1|20087.31|20007.31|10
1738778700000|2025-02-05 18:05:00|20087.57|20007.57|20084.73|20004.73|20089.52|20009.52|20084.73|20004.73|10
1738778710000|2025-02-05 18:05:10|20084.28|20004.28|20081.14|20001.14|20084.28|20004.28|20078.67|19998.67|10
1738778720000|2025-02-05 18:05:20|20082.03|20002.03|20090.73|20010.73|20090.73|20010.73|20081.96|20001.96|10
1738778730000|2025-02-05 18:05:30|20093.03|20013.03|20093.59|20013.59|20096.04|20016.04|20093.03|20013.03|10
1738778740000|2025-02-05 18:05:40|20093.15|20013.15|20091.07|20011.07|20093.15|20013.15|20090.33|20010.33|10
1738778750000|2025-02-05 18:05:50|20090.94|20010.94|20089.84|20009.84|20091.52|20011.52|20089.62|20009.62|10
1738778760000|2025-02-05 18:06:00|20090.77|20010.77|20103.71|20023.71|20103.71|20023.71|20090.77|20010.77|10
1738778770000|2025-02-05 18:06:10|20104.72|20024.72|20099.94|20019.94|20104.72|20024.72|20099.94|20019.94|10
1738778780000|2025-02-05 18:06:20|20100.52|20020.52|20095.13|20015.13|20100.52|20020.52|20095.13|20015.13|10
1738778790000|2025-02-05 18:06:30|20094.58|20014.58|20092.28|20012.28|20094.58|20014.58|20090.19|20010.19|10
1738778800000|2025-02-05 18:06:40|20092.65|20012.65|20092.74|20012.74|20093.87|20013.87|20092.45|20012.45|10
1738778810000|2025-02-05 18:06:50|20093.39|20013.39|20097.14|20017.14|20098.02|20018.02|20093.39|20013.39|10
1738778820000|2025-02-05 18:07:00|20096.67|20016.67|20098.5|20018.5|20098.5|20018.5|20093.86|20013.86|10
1738778830000|2025-02-05 18:07:10|20099.03|20019.03|20104.41|20024.41|20104.42|20024.42|20099.03|20019.03|10
1738778840000|2025-02-05 18:07:20|20105.39|20025.39|20109.26|20029.26|20111.65|20031.65|20105.39|20025.39|10
1738778850000|2025-02-05 18:07:30|20110.49|20030.49|20111.11|20031.11|20111.72|20031.72|20109|20029|10
1738778860000|2025-02-05 18:07:40|20110.8|20030.8|20110.78|20030.78|20113.83|20033.83|20110.21|20030.21|10
1738778870000|2025-02-05 18:07:50|20110.87|20030.87|20116.44|20036.44|20116.44|20036.44|20110.27|20030.27|10
1738778880000|2025-02-05 18:08:00|20117.53|20037.53|20119.76|20039.76|20119.76|20039.76|20116.99|20036.99|10
1738778890000|2025-02-05 18:08:10|20119.12|20039.12|20137.39|20057.39|20137.41|20057.41|20119.12|20039.12|10
1738778900000|2025-02-05 18:08:20|20136.05|20056.05|20137.83|20057.83|20137.83|20057.83|20133.05|20053.05|10
1738778910000|2025-02-05 18:08:30|20137.76|20057.76|20140.33|20060.33|20140.65|20060.65|20137.09|20057.09|10
1738778920000|2025-02-05 18:08:40|20141.05|20061.05|20141.13|20061.13|20142.15|20062.15|20140.77|20060.77|10
1738778930000|2025-02-05 18:08:50|20140.39|20060.39|20141.58|20061.58|20142.1|20062.1|20138.97|20058.97|10
1738778940000|2025-02-05 18:09:00|20140.12|20060.12|20134.89|20054.89|20140.12|20060.12|20134.15|20054.15|10
1738778950000|2025-02-05 18:09:10|20133.9|20053.9|20127.19|20047.19|20133.9|20053.9|20127.19|20047.19|10
1738778960000|2025-02-05 18:09:20|20127.69|20047.69|20124.18|20044.18|20127.69|20047.69|20124.18|20044.18|10
1738778970000|2025-02-05 18:09:30|20123.88|20043.88|20121.85|20041.85|20123.88|20043.88|20121.85|20041.85|10
1738778980000|2025-02-05 18:09:40|20121.54|20041.54|20121.18|20041.18|20122.34|20042.34|20121.18|20041.18|10
1738778990000|2025-02-05 18:09:50|20119.48|20039.48|20116.16|20036.16|20119.48|20039.48|20115.68|20035.68|10
1738779000000|2025-02-05 18:10:00|20116.13|20036.13|20113.82|20033.82|20116.13|20036.13|20110.52|20030.52|10
1738779010000|2025-02-05 18:10:10|20113.52|20033.52|20120.34|20040.34|20120.34|20040.34|20113.3|20033.3|10
1738779020000|2025-02-05 18:10:20|20121.13|20041.13|20124.99|20044.99|20124.99|20044.99|20121.13|20041.13|10
1738779030000|2025-02-05 18:10:30|20125.04|20045.04|20124.61|20044.61|20125.04|20045.04|20123.55|20043.55|9
1738779040000|2025-02-05 18:10:40|20126.18|20046.18|20125.82|20045.82|20129.14|20049.14|20125.82|20045.82|10
1738779050000|2025-02-05 18:10:50|20126.74|20046.74|20128.98|20048.98|20128.98|20048.98|20126.72|20046.72|10
1738779060000|2025-02-05 18:11:00|20129.49|20049.49|20128.06|20048.06|20129.55|20049.55|20126.57|20046.57|10
1738779070000|2025-02-05 18:11:10|20128.4|20048.4|20126.33|20046.33|20128.76|20048.76|20126.33|20046.33|9
1738779080000|2025-02-05 18:11:20|20126.5|20046.5|20127.38|20047.38|20127.38|20047.38|20121.85|20041.85|10
1738779090000|2025-02-05 18:11:30|20128.37|20048.37|20127.05|20047.05|20128.37|20048.37|20126.64|20046.64|10
1738779100000|2025-02-05 18:11:40|20127.15|20047.15|20128.31|20048.31|20128.54|20048.54|20127.14|20047.14|10
1738779110000|2025-02-05 18:11:50|20128.58|20048.58|20124.63|20044.63|20128.75|20048.75|20124.63|20044.63|10
1738779120000|2025-02-05 18:12:00|20124.82|20044.82|20107.91|20027.91|20124.82|20044.82|20107.91|20027.91|10
1738779130000|2025-02-05 18:12:10|20106.46|20026.46|20080.15|20000.15|20106.46|20026.46|20080.15|20000.15|10
1738779140000|2025-02-05 18:12:20|20077.28|19997.28|20071.96|19991.96|20078.04|19998.04|20071.96|19991.96|10
1738779150000|2025-02-05 18:12:30|20071.74|19991.74|20071.69|19991.69|20072.62|19992.62|20071.69|19991.69|10
1738779160000|2025-02-05 18:12:40|20070.71|19990.71|20065.51|19985.51|20070.93|19990.93|20064.66|19984.66|10
1738779170000|2025-02-05 18:12:50|20065.41|19985.41|20063.88|19983.88|20066.41|19986.41|20063.88|19983.88|10
1738779180000|2025-02-05 18:13:00|20063.42|19983.42|20041.46|19961.46|20063.42|19983.42|20041.46|19961.46|10
1738779190000|2025-02-05 18:13:10|20039.94|19959.94|20039.02|19959.02|20041.18|19961.18|20038.08|19958.08|10
1738779200000|2025-02-05 18:13:20|20031.96|19951.96|20031.4|19951.4|20033.3|19953.3|20031.13|19951.13|10
1738779210000|2025-02-05 18:13:30|20032.08|19952.08|20027.03|19947.03|20032.43|19952.43|20027.03|19947.03|10
1738779220000|2025-02-05 18:13:40|20027.35|19947.35|20022.19|19942.19|20028.11|19948.11|20022.19|19942.19|10
1738779230000|2025-02-05 18:13:50|20020.1|19940.1|20013.19|19933.19|20020.1|19940.1|20013.19|19933.19|10
1738779240000|2025-02-05 18:14:00|20013.48|19933.48|20010.68|19930.68|20013.48|19933.48|20010.67|19930.67|10
1738779250000|2025-02-05 18:14:10|20010.17|19930.17|20009.24|19929.24|20010.17|19930.17|20009.12|19929.12|9
1738779260000|2025-02-05 18:14:20|20009.76|19929.76|20018.23|19938.23|20018.23|19938.23|20009.76|19929.76|10
1738779270000|2025-02-05 18:14:30|20017.11|19937.11|20017.49|19937.49|20018.24|19938.24|20015.25|19935.25|10
1738779280000|2025-02-05 18:14:40|20017.7|19937.7|20015.09|19935.09|20017.7|19937.7|20015.09|19935.09|10
1738779290000|2025-02-05 18:14:50|20015.17|19935.17|20013.06|19933.06|20015.28|19935.28|20013.06|19933.06|10
1738779300000|2025-02-05 18:15:00|20013.21|19933.21|20021.08|19941.08|20021.08|19941.08|20013.21|19933.21|10
1738779310000|2025-02-05 18:15:10|20022.02|19942.02|20028.5|19948.5|20029.04|19949.04|20022.02|19942.02|10
1738779320000|2025-02-05 18:15:20|20029.28|19949.28|20025.79|19945.79|20029.7|19949.7|20025.79|19945.79|10
1738779330000|2025-02-05 18:15:30|20024.71|19944.71|20021.67|19941.67|20026.65|19946.65|20021.67|19941.67|10
1738779340000|2025-02-05 18:15:40|20022.12|19942.12|20016.47|19936.47|20022.12|19942.12|20016.47|19936.47|10
1738779350000|2025-02-05 18:15:50|20016.08|19936.08|20019.15|19939.15|20019.15|19939.15|20015.76|19935.76|10
1738779360000|2025-02-05 18:16:00|20019.1|19939.1|20018.6|19938.6|20019.1|19939.1|20016.57|19936.57|10
1738779370000|2025-02-05 18:16:10|20020.18|19940.18|20028.85|19948.85|20029.81|19949.81|20020.18|19940.18|10
1738779380000|2025-02-05 18:16:20|20028.99|19948.99|20042.04|19962.04|20042.21|19962.21|20028.9|19948.9|10
1738779390000|2025-02-05 18:16:30|20044.08|19964.08|20048.4|19968.4|20050.51|19970.51|20044.08|19964.08|10
1738779400000|2025-02-05 18:16:40|20049.74|19969.74|20052.82|19972.82|20052.82|19972.82|20049.74|19969.74|9
1738779410000|2025-02-05 18:16:50|20053.63|19973.63|20054.77|19974.77|20054.77|19974.77|20052.02|19972.02|10
1738779420000|2025-02-05 18:17:00|20054.79|19974.79|20055.32|19975.32|20055.32|19975.32|20054.2|19974.2|10
1738779430000|2025-02-05 18:17:10|20058.15|19978.15|20056.57|19976.57|20059.71|19979.71|20056.57|19976.57|10
1738779440000|2025-02-05 18:17:20|20055.09|19975.09|20046.31|19966.31|20055.66|19975.66|20046.03|19966.03|10
1738779450000|2025-02-05 18:17:30|20045.79|19965.79|20039.65|19959.65|20045.79|19965.79|20039.65|19959.65|10
1738779460000|2025-02-05 18:17:40|20038.81|19958.81|20043.43|19963.43|20043.43|19963.43|20038.55|19958.55|9
1738779470000|2025-02-05 18:17:50|20043.25|19963.25|20055.62|19975.62|20056.11|19976.11|20043.25|19963.25|10
1738779480000|2025-02-05 18:18:00|20055.94|19975.94|20057.71|19977.71|20057.71|19977.71|20054.67|19974.67|10
1738779490000|2025-02-05 18:18:10|20057.65|19977.65|20064.1|19984.1|20064.1|19984.1|20057.44|19977.44|10
1738779500000|2025-02-05 18:18:20|20064.46|19984.46|20067.82|19987.82|20067.82|19987.82|20064.46|19984.46|9
1738779510000|2025-02-05 18:18:30|20069.31|19989.31|20070.79|19990.79|20070.79|19990.79|20068.15|19988.15|10
1738779520000|2025-02-05 18:18:40|20069.59|19989.59|20067.51|19987.51|20073.89|19993.89|20067.51|19987.51|10
1738779530000|2025-02-05 18:18:50|20067.42|19987.42|20068.73|19988.73|20068.73|19988.73|20065.98|19985.98|10
1738779540000|2025-02-05 18:19:00|20068.52|19988.52|20073.33|19993.33|20073.33|19993.33|20067.45|19987.45|10
1738779550000|2025-02-05 18:19:10|20073.94|19993.94|20075.8|19995.8|20075.8|19995.8|20073.93|19993.93|10
1738779560000|2025-02-05 18:19:20|20075.35|19995.35|20069.35|19989.35|20075.54|19995.54|20069.35|19989.35|10
1738779570000|2025-02-05 18:19:30|20070.48|19990.48|20071.58|19991.58|20071.79|19991.79|20069.35|19989.35|10
1738779580000|2025-02-05 18:19:40|20071.54|19991.54|20072.03|19992.03|20076.64|19996.64|20071.5|19991.5|10
1738779590000|2025-02-05 18:19:50|20072.37|19992.37|20071.62|19991.62|20073.46|19993.46|20071.62|19991.62|9
1738779600000|2025-02-05 18:20:00|20070.72|19990.72|20075.74|19995.74|20075.74|19995.74|20069.13|19989.13|10
1738779610000|2025-02-05 18:20:10|20075.78|19995.78|20069.94|19989.94|20075.78|19995.78|20069.94|19989.94|10
1738779620000|2025-02-05 18:20:20|20070.02|19990.02|20065.23|19985.23|20070.16|19990.16|20065.23|19985.23|10
1738779630000|2025-02-05 18:20:30|20064.49|19984.49|20055.86|19975.86|20065.61|19985.61|20055.83|19975.83|9
1738779640000|2025-02-05 18:20:40|20055.68|19975.68|20053.42|19973.42|20055.68|19975.68|20053.42|19973.42|9
1738779650000|2025-02-05 18:20:50|20053.93|19973.93|20051.65|19971.65|20054.23|19974.23|20051.6|19971.6|9
1738779660000|2025-02-05 18:21:00|20051.52|19971.52|20058.52|19978.52|20058.52|19978.52|20051.26|19971.26|10
1738779670000|2025-02-05 18:21:10|20058.56|19978.56|20061.83|19981.83|20062.62|19982.62|20058.56|19978.56|10
1738779680000|2025-02-05 18:21:20|20063.23|19983.23|20062|19982|20063.33|19983.33|20062|19982|10
1738779690000|2025-02-05 18:21:30|20062.88|19982.88|20064.34|19984.34|20064.5|19984.5|20062.49|19982.49|10
1738779700000|2025-02-05 18:21:40|20066.01|19986.01|20068.25|19988.25|20069.08|19989.08|20066.01|19986.01|10
1738779710000|2025-02-05 18:21:50|20068.28|19988.28|20070.96|19990.96|20071.08|19991.08|20068.28|19988.28|10
1738779720000|2025-02-05 18:22:00|20071.05|19991.05|20072.93|19992.93|20074.9|19994.9|20071.05|19991.05|10
1738779730000|2025-02-05 18:22:10|20072.62|19992.62|20075.07|19995.07|20075.23|19995.23|20072.01|19992.01|10
1738779740000|2025-02-05 18:22:20|20075|19995|20074.4|19994.4|20075.06|19995.06|20073.17|19993.17|10
1738779750000|2025-02-05 18:22:30|20074.37|19994.37|20075.28|19995.28|20076.39|19996.39|20074.37|19994.37|10
1738779760000|2025-02-05 18:22:40|20074.99|19994.99|20075.65|19995.65|20079.04|19999.04|20074.99|19994.99|10
1738779770000|2025-02-05 18:22:50|20075.94|19995.94|20080.81|20000.81|20080.81|20000.81|20075.94|19995.94|10
1738779780000|2025-02-05 18:23:00|20081.22|20001.22|20077.1|19997.1|20082.14|20002.14|20077.1|19997.1|10
1738779790000|2025-02-05 18:23:10|20076.54|19996.54|20074.89|19994.89|20076.54|19996.54|20074.89|19994.89|10
1738779800000|2025-02-05 18:23:20|20075.07|19995.07|20075.25|19995.25|20075.47|19995.47|20074.53|19994.53|10
1738779810000|2025-02-05 18:23:30|20076.28|19996.28|20079.72|19999.72|20080.21|20000.21|20076.28|19996.28|9
1738779820000|2025-02-05 18:23:40|20079.83|19999.83|20076.02|19996.02|20079.97|19999.97|20076.02|19996.02|10
1738779830000|2025-02-05 18:23:50|20075.92|19995.92|20071.72|19991.72|20075.92|19995.92|20071.72|19991.72|10
1738779840000|2025-02-05 18:24:00|20071.32|19991.32|20069.27|19989.27|20071.64|19991.64|20069.27|19989.27|10
1738779850000|2025-02-05 18:24:10|20069.09|19989.09|20071.45|19991.45|20071.81|19991.81|20069.09|19989.09|10
1738779860000|2025-02-05 18:24:20|20072.5|19992.5|20073.99|19993.99|20073.99|19993.99|20071.98|19991.98|9
1738779870000|2025-02-05 18:24:30|20074.14|19994.14|20073.13|19993.13|20075.07|19995.07|20073.13|19993.13|9
1738779880000|2025-02-05 18:24:40|20072.91|19992.91|20072.54|19992.54|20073.5|19993.5|20072.07|19992.07|10
1738779890000|2025-02-05 18:24:50|20072.4|19992.4|20071.3|19991.3|20072.75|19992.75|20069.61|19989.61|10
1738779900000|2025-02-05 18:25:00|20073.36|19993.36|20073.71|19993.71|20075.21|19995.21|20072.52|19992.52|10
1738779910000|2025-02-05 18:25:10|20071.78|19991.78|20074.24|19994.24|20075.78|19995.78|20071.09|19991.09|9
1738779920000|2025-02-05 18:25:20|20072.52|19992.52|20072.32|19992.32|20072.52|19992.52|20070.65|19990.65|10
1738779930000|2025-02-05 18:25:30|20071.44|19991.44|20074.79|19994.79|20074.79|19994.79|20070.25|19990.25|10
1738779940000|2025-02-05 18:25:40|20074.94|19994.94|20077.97|19997.97|20077.97|19997.97|20074.39|19994.39|10
1738779950000|2025-02-05 18:25:50|20077.4|19997.4|20075.68|19995.68|20077.4|19997.4|20075.18|19995.18|10
1738779960000|2025-02-05 18:26:00|20075.98|19995.98|20076.53|19996.53|20077.1|19997.1|20075.98|19995.98|10
1738779970000|2025-02-05 18:26:10|20075.43|19995.43|20069.67|19989.67|20075.55|19995.55|20069.67|19989.67|10
1738779980000|2025-02-05 18:26:20|20069.8|19989.8|20062.99|19982.99|20069.93|19989.93|20062.99|19982.99|10
1738779990000|2025-02-05 18:26:30|20063.5|19983.5|20062.66|19982.66|20063.54|19983.54|20061.99|19981.99|10
1738780000000|2025-02-05 18:26:40|20063.41|19983.41|20066.47|19986.47|20066.77|19986.77|20063.36|19983.36|10
1738780010000|2025-02-05 18:26:50|20066.94|19986.94|20073.06|19993.06|20073.06|19993.06|20066.94|19986.94|10
1738780020000|2025-02-05 18:27:00|20073.29|19993.29|20075.37|19995.37|20075.73|19995.73|20073.29|19993.29|10
1738780030000|2025-02-05 18:27:10|20075.21|19995.21|20071.49|19991.49|20075.37|19995.37|20071.19|19991.19|10
1738780040000|2025-02-05 18:27:20|20071.47|19991.47|20066.13|19986.13|20071.67|19991.67|20066.12|19986.12|10
1738780050000|2025-02-05 18:27:30|20066.06|19986.06|20066.06|19986.06|20066.29|19986.29|20065.25|19985.25|10
1738780060000|2025-02-05 18:27:40|20065.5|19985.5|20064.43|19984.43|20065.5|19985.5|20062.48|19982.48|10
1738780070000|2025-02-05 18:27:50|20064.66|19984.66|20065.02|19985.02|20065.36|19985.36|20064.09|19984.09|10
1738780080000|2025-02-05 18:28:00|20064.9|19984.9|20066.04|19986.04|20066.04|19986.04|20064.9|19984.9|10
1738780090000|2025-02-05 18:28:10|20065.25|19985.25|20067.41|19987.41|20067.41|19987.41|20065.25|19985.25|9
1738780100000|2025-02-05 18:28:20|20067.54|19987.54|20069.48|19989.48|20069.95|19989.95|20067.54|19987.54|9
1738780110000|2025-02-05 18:28:30|20069.05|19989.05|20071.12|19991.12|20071.49|19991.49|20068.89|19988.89|10
1738780120000|2025-02-05 18:28:40|20071.67|19991.67|20070.63|19990.63|20072.01|19992.01|20070.63|19990.63|9
1738780130000|2025-02-05 18:28:50|20070.44|19990.44|20072|19992|20072|19992|20070.44|19990.44|9
1738780140000|2025-02-05 18:29:00|20072.21|19992.21|20074.39|19994.39|20074.56|19994.56|20071.7|19991.7|10
1738780150000|2025-02-05 18:29:10|20074.71|19994.71|20081.82|20001.82|20081.84|20001.84|20074.71|19994.71|10
1738780160000|2025-02-05 18:29:20|20082.09|20002.09|20079.85|19999.85|20082.57|20002.57|20079.85|19999.85|9
1738780170000|2025-02-05 18:29:30|20078.52|19998.52|20079.64|19999.64|20079.64|19999.64|20077.98|19997.98|10
1738780180000|2025-02-05 18:29:40|20080.43|20000.43|20081.31|20001.31|20081.31|20001.31|20079.27|19999.27|10
1738780190000|2025-02-05 18:29:50|20082.32|20002.32|20082.26|20002.26|20082.78|20002.78|20082.18|20002.18|10
1738780200000|2025-02-05 18:30:00|20082.18|20002.18|20075.73|19995.73|20082.18|20002.18|20075.68|19995.68|10
1738780210000|2025-02-05 18:30:10|20075|19995|20070.02|19990.02|20075|19995|20070.02|19990.02|10
1738780220000|2025-02-05 18:30:20|20069.42|19989.42|20074.07|19994.07|20074.07|19994.07|20068.11|19988.11|10
1738780230000|2025-02-05 18:30:30|20074.9|19994.9|20081.28|20001.28|20081.28|20001.28|20074.9|19994.9|10
1738780240000|2025-02-05 18:30:40|20081.36|20001.36|20090.97|20010.97|20091.48|20011.48|20081.36|20001.36|10
1738780250000|2025-02-05 18:30:50|20091.54|20011.54|20097.88|20017.88|20097.88|20017.88|20091.54|20011.54|9
1738780260000|2025-02-05 18:31:00|20097.56|20017.56|20105.59|20025.59|20105.59|20025.59|20097.49|20017.49|10
1738780270000|2025-02-05 18:31:10|20106.86|20026.86|20113.66|20033.66|20113.73|20033.73|20106.86|20026.86|10
1738780280000|2025-02-05 18:31:20|20113.42|20033.42|20119.23|20039.23|20119.23|20039.23|20113.4|20033.4|10
1738780290000|2025-02-05 18:31:30|20119.62|20039.62|20120.56|20040.56|20121.4|20041.4|20119.62|20039.62|10
1738780300000|2025-02-05 18:31:40|20120.81|20040.81|20123.95|20043.95|20124.12|20044.12|20120.38|20040.38|10
1738780310000|2025-02-05 18:31:50|20123.21|20043.21|20125.24|20045.24|20125.24|20045.24|20122.74|20042.74|10
1738780320000|2025-02-05 18:32:00|20125.13|20045.13|20124.79|20044.79|20126.07|20046.07|20124.7|20044.7|10
1738780330000|2025-02-05 18:32:10|20124.94|20044.94|20135.87|20055.87|20135.87|20055.87|20124.84|20044.84|10
1738780340000|2025-02-05 18:32:20|20136.2|20056.2|20154.65|20074.65|20154.65|20074.65|20136.2|20056.2|10
1738780350000|2025-02-05 18:32:30|20157.77|20077.77|20157.38|20077.38|20158.26|20078.26|20157.19|20077.19|9
1738780360000|2025-02-05 18:32:40|20159.15|20079.15|20160.05|20080.05|20160.98|20080.98|20159.09|20079.09|10
1738780370000|2025-02-05 18:32:50|20160.55|20080.55|20154.6|20074.6|20160.55|20080.55|20154.5|20074.5|10
1738780380000|2025-02-05 18:33:00|20155.03|20075.03|20151.96|20071.96|20155.37|20075.37|20151.96|20071.96|8
1738780390000|2025-02-05 18:33:10|20151.54|20071.54|20149.53|20069.53|20152.37|20072.37|20149.53|20069.53|10
1738780400000|2025-02-05 18:33:20|20149.11|20069.11|20147.33|20067.33|20149.11|20069.11|20146.32|20066.32|10
1738780410000|2025-02-05 18:33:30|20147.72|20067.72|20144.63|20064.63|20148.47|20068.47|20144.54|20064.54|10
1738780420000|2025-02-05 18:33:40|20145.41|20065.41|20143.43|20063.43|20145.63|20065.63|20143.43|20063.43|10
1738780430000|2025-02-05 18:33:50|20143.1|20063.1|20135.68|20055.68|20143.1|20063.1|20135.68|20055.68|10
1738780440000|2025-02-05 18:34:00|20136.01|20056.01|20138.1|20058.1|20138.1|20058.1|20136.01|20056.01|9
1738780450000|2025-02-05 18:34:10|20138.55|20058.55|20142.72|20062.72|20142.74|20062.74|20138.55|20058.55|10
1738780460000|2025-02-05 18:34:20|20142.7|20062.7|20143.77|20063.77|20143.77|20063.77|20142.7|20062.7|10
1738780470000|2025-02-05 18:34:30|20143.92|20063.92|20141.95|20061.95|20143.92|20063.92|20141.95|20061.95|10
1738780480000|2025-02-05 18:34:40|20141.73|20061.73|20133.73|20053.73|20142.01|20062.01|20133.73|20053.73|10
1738780490000|2025-02-05 18:34:50|20133.61|20053.61|20136.07|20056.07|20136.07|20056.07|20132.79|20052.79|10
1738780500000|2025-02-05 18:35:00|20136.14|20056.14|20134.87|20054.87|20136.14|20056.14|20133.78|20053.78|10
1738780510000|2025-02-05 18:35:10|20134.91|20054.91|20135.79|20055.79|20135.79|20055.79|20134.91|20054.91|9
1738780520000|2025-02-05 18:35:20|20132.38|20052.38|20132.23|20052.23|20132.41|20052.41|20132|20052|9
1738780530000|2025-02-05 18:35:30|20131.55|20051.55|20134.66|20054.66|20134.66|20054.66|20131.07|20051.07|10
1738780540000|2025-02-05 18:35:40|20135.28|20055.28|20137.26|20057.26|20138.08|20058.08|20135.28|20055.28|10
1738780550000|2025-02-05 18:35:50|20136.51|20056.51|20134.77|20054.77|20136.62|20056.62|20134.77|20054.77|10
1738780560000|2025-02-05 18:36:00|20134.34|20054.34|20134.93|20054.93|20135.72|20055.72|20133.55|20053.55|10
1738780570000|2025-02-05 18:36:10|20134.51|20054.51|20133.54|20053.54|20134.57|20054.57|20132.98|20052.98|9
1738780580000|2025-02-05 18:36:20|20133.83|20053.83|20135.72|20055.72|20135.72|20055.72|20133.83|20053.83|10
1738780590000|2025-02-05 18:36:30|20136.66|20056.66|20143.13|20063.13|20143.13|20063.13|20136.31|20056.31|9
1738780600000|2025-02-05 18:36:40|20143.84|20063.84|20145.48|20065.48|20145.69|20065.69|20143.84|20063.84|10
1738780610000|2025-02-05 18:36:50|20145.42|20065.42|20150.2|20070.2|20150.4|20070.4|20145.42|20065.42|10
1738780620000|2025-02-05 18:37:00|20150.16|20070.16|20147.19|20067.19|20150.16|20070.16|20147.19|20067.19|10
1738780630000|2025-02-05 18:37:10|20146.57|20066.57|20145.36|20065.36|20146.57|20066.57|20144.81|20064.81|10
1738780640000|2025-02-05 18:37:20|20144.96|20064.96|20148.51|20068.51|20148.51|20068.51|20144.96|20064.96|10
1738780650000|2025-02-05 18:37:30|20148.56|20068.56|20153.65|20073.65|20153.65|20073.65|20148.56|20068.56|10
1738780660000|2025-02-05 18:37:40|20154.36|20074.36|20153.77|20073.77|20154.57|20074.57|20153.74|20073.74|10
1738780670000|2025-02-05 18:37:50|20153.75|20073.75|20152.68|20072.68|20153.79|20073.79|20152.68|20072.68|10
1738780680000|2025-02-05 18:38:00|20152.67|20072.67|20153.35|20073.35|20153.35|20073.35|20152.53|20072.53|9
1738780690000|2025-02-05 18:38:10|20153.42|20073.42|20150.72|20070.72|20154.41|20074.41|20150.72|20070.72|10
1738780700000|2025-02-05 18:38:20|20150.44|20070.44|20145.95|20065.95|20150.44|20070.44|20145.95|20065.95|10
1738780710000|2025-02-05 18:38:30|20144.77|20064.77|20145.06|20065.06|20145.44|20065.44|20143.59|20063.59|10
1738780720000|2025-02-05 18:38:40|20144.47|20064.47|20143.77|20063.77|20144.52|20064.52|20143.53|20063.53|9
1738780730000|2025-02-05 18:38:50|20143.18|20063.18|20144.67|20064.67|20144.67|20064.67|20142.51|20062.51|10
1738780740000|2025-02-05 18:39:00|20144.66|20064.66|20146.82|20066.82|20146.82|20066.82|20144.66|20064.66|10
1738780750000|2025-02-05 18:39:10|20146.14|20066.14|20145.42|20065.42|20146.14|20066.14|20144.56|20064.56|10
1738780760000|2025-02-05 18:39:20|20145.06|20065.06|20145.34|20065.34|20145.84|20065.84|20144.98|20064.98|10
1738780770000|2025-02-05 18:39:30|20145.28|20065.28|20146.97|20066.97|20147.29|20067.29|20145.28|20065.28|10
1738780780000|2025-02-05 18:39:40|20147.07|20067.07|20149.73|20069.73|20149.73|20069.73|20146.96|20066.96|10
1738780790000|2025-02-05 18:39:50|20149.65|20069.65|20151.41|20071.41|20151.41|20071.41|20149.65|20069.65|8
1738780800000|2025-02-05 18:40:00|20151.45|20071.45|20148.61|20068.61|20151.48|20071.48|20148.61|20068.61|10
1738780810000|2025-02-05 18:40:10|20147.87|20067.87|20145.05|20065.05|20147.87|20067.87|20145.05|20065.05|10
1738780820000|2025-02-05 18:40:20|20144.87|20064.87|20144.01|20064.01|20145.19|20065.19|20144|20064|10
1738780830000|2025-02-05 18:40:30|20144.78|20064.78|20147.62|20067.62|20148.37|20068.37|20144.78|20064.78|9
1738780840000|2025-02-05 18:40:40|20148.34|20068.34|20154.75|20074.75|20155.6|20075.6|20147.54|20067.54|10
1738780850000|2025-02-05 18:40:50|20154.71|20074.71|20154.87|20074.87|20155.5|20075.5|20154.6|20074.6|10
1738780860000|2025-02-05 18:41:00|20154.92|20074.92|20148.41|20068.41|20155.07|20075.07|20148.18|20068.18|10
1738780870000|2025-02-05 18:41:10|20147.3|20067.3|20138.82|20058.82|20147.3|20067.3|20138.82|20058.82|10
1738780880000|2025-02-05 18:41:20|20136.47|20056.47|20133.23|20053.23|20136.47|20056.47|20133.23|20053.23|10
1738780890000|2025-02-05 18:41:30|20133.12|20053.12|20130.78|20050.78|20133.12|20053.12|20130.78|20050.78|10
1738780900000|2025-02-05 18:41:40|20130.79|20050.79|20131.44|20051.44|20131.62|20051.62|20130.79|20050.79|10
1738780910000|2025-02-05 18:41:50|20132.25|20052.25|20132.54|20052.54|20133.25|20053.25|20132.01|20052.01|9
1738780920000|2025-02-05 18:42:00|20132.13|20052.13|20129.03|20049.03|20132.13|20052.13|20128.71|20048.71|10
1738780930000|2025-02-05 18:42:10|20128.93|20048.93|20120.77|20040.77|20128.93|20048.93|20120.77|20040.77|10
1738780940000|2025-02-05 18:42:20|20120.67|20040.67|20120.05|20040.05|20121|20041|20120.05|20040.05|8
1738780950000|2025-02-05 18:42:30|20120.3|20040.3|20121.11|20041.11|20122.19|20042.19|20120.3|20040.3|10
1738780960000|2025-02-05 18:42:40|20120.88|20040.88|20116.7|20036.7|20120.88|20040.88|20116.7|20036.7|10
1738780970000|2025-02-05 18:42:50|20116.42|20036.42|20113.39|20033.39|20116.53|20036.53|20113.39|20033.39|10
1738780980000|2025-02-05 18:43:00|20113.52|20033.52|20114.95|20034.95|20114.95|20034.95|20113|20033|10
1738780990000|2025-02-05 18:43:10|20111.75|20031.75|20113.91|20033.91|20113.91|20033.91|20111.75|20031.75|10
1738781000000|2025-02-05 18:43:20|20114.07|20034.07|20113.32|20033.32|20117.64|20037.64|20113.32|20033.32|9
1738781010000|2025-02-05 18:43:30|20113.58|20033.58|20115.05|20035.05|20115.61|20035.61|20113.58|20033.58|10
1738781020000|2025-02-05 18:43:40|20115.06|20035.06|20114.99|20034.99|20115.06|20035.06|20114.47|20034.47|10
1738781030000|2025-02-05 18:43:50|20114.82|20034.82|20114.47|20034.47|20115.15|20035.15|20113.95|20033.95|10
1738781040000|2025-02-05 18:44:00|20114.84|20034.84|20110.9|20030.9|20114.84|20034.84|20110.9|20030.9|10
1738781050000|2025-02-05 18:44:10|20110.36|20030.36|20108.37|20028.37|20110.36|20030.36|20108.37|20028.37|10
1738781060000|2025-02-05 18:44:20|20108.31|20028.31|20104.87|20024.87|20108.31|20028.31|20104.87|20024.87|10
1738781070000|2025-02-05 18:44:30|20104.86|20024.86|20107.23|20027.23|20107.23|20027.23|20104.8|20024.8|9
1738781080000|2025-02-05 18:44:40|20107.3|20027.3|20109.04|20029.04|20109.57|20029.57|20107.3|20027.3|9
1738781090000|2025-02-05 18:44:50|20107.98|20027.98|20107.13|20027.13|20107.98|20027.98|20107.13|20027.13|10
1738781100000|2025-02-05 18:45:00|20107.12|20027.12|20106.89|20026.89|20108.3|20028.3|20106.89|20026.89|8
1738781110000|2025-02-05 18:45:10|20106.58|20026.58|20099.66|20019.66|20106.58|20026.58|20099.34|20019.34|9
1738781120000|2025-02-05 18:45:20|20097.16|20017.16|20089.87|20009.87|20097.16|20017.16|20089.87|20009.87|10
1738781130000|2025-02-05 18:45:30|20089.21|20009.21|20082.93|20002.93|20089.21|20009.21|20082.93|20002.93|10
1738781140000|2025-02-05 18:45:40|20082.59|20002.59|20080.53|20000.53|20082.59|20002.59|20080.28|20000.28|10
1738781150000|2025-02-05 18:45:50|20080.56|20000.56|20079.14|19999.14|20081.31|20001.31|20078.91|19998.91|10
1738781160000|2025-02-05 18:46:00|20078.43|19998.43|20069.84|19989.84|20079.3|19999.3|20069.84|19989.84|10
1738781170000|2025-02-05 18:46:10|20067.29|19987.29|20060.55|19980.55|20067.29|19987.29|20060.55|19980.55|10
1738781180000|2025-02-05 18:46:20|20059.94|19979.94|20048.23|19968.23|20059.94|19979.94|20045.05|19965.05|10
1738781190000|2025-02-05 18:46:30|20047.19|19967.19|20045.23|19965.23|20047.19|19967.19|20045.23|19965.23|10
1738781200000|2025-02-05 18:46:40|20045.4|19965.4|20046.69|19966.69|20046.69|19966.69|20044|19964|10
1738781210000|2025-02-05 18:46:50|20045.84|19965.84|20044.76|19964.76|20045.85|19965.85|20044.76|19964.76|10
1738781220000|2025-02-05 18:47:00|20044.63|19964.63|20040.83|19960.83|20045.48|19965.48|20040.83|19960.83|10
1738781230000|2025-02-05 18:47:10|20041.32|19961.32|20037.95|19957.95|20041.32|19961.32|20037.95|19957.95|10
1738781240000|2025-02-05 18:47:20|20038.16|19958.16|20034.33|19954.33|20038.47|19958.47|20034.33|19954.33|10
1738781250000|2025-02-05 18:47:30|20034.16|19954.16|20022.65|19942.65|20034.16|19954.16|20022.65|19942.65|10
1738781260000|2025-02-05 18:47:40|20020.61|19940.61|20022.19|19942.19|20023.39|19943.39|20020.61|19940.61|10
1738781270000|2025-02-05 18:47:50|20022.09|19942.09|20020.95|19940.95|20022.91|19942.91|20020.95|19940.95|10
1738781280000|2025-02-05 18:48:00|20020.68|19940.68|20021.37|19941.37|20024.12|19944.12|20020.68|19940.68|10
1738781290000|2025-02-05 18:48:10|20021.51|19941.51|20023.03|19943.03|20023.33|19943.33|20017.04|19937.04|10
1738781300000|2025-02-05 18:48:20|20022.63|19942.63|20021.22|19941.22|20024.58|19944.58|20021.22|19941.22|10
1738781310000|2025-02-05 18:48:30|20020.92|19940.92|20019.08|19939.08|20021.74|19941.74|20019.08|19939.08|9
1738781320000|2025-02-05 18:48:40|20019.59|19939.59|20017.58|19937.58|20019.59|19939.59|20016.32|19936.32|10
1738781330000|2025-02-05 18:48:50|20017.36|19937.36|20014.58|19934.58|20017.36|19937.36|20014.43|19934.43|10
1738781340000|2025-02-05 18:49:00|20014.35|19934.35|20015.86|19935.86|20016.36|19936.36|20014.16|19934.16|10
1738781350000|2025-02-05 18:49:10|20015.46|19935.46|20022.69|19942.69|20022.69|19942.69|20014.97|19934.97|10
1738781360000|2025-02-05 18:49:20|20021.76|19941.76|20022.16|19942.16|20025.2|19945.2|20021.76|19941.76|10
1738781370000|2025-02-05 18:49:30|20022.09|19942.09|20020.96|19940.96|20022.09|19942.09|20020.7|19940.7|10
1738781380000|2025-02-05 18:49:40|20017.9|19937.9|20017.57|19937.57|20018.34|19938.34|20017.22|19937.22|10
1738781390000|2025-02-05 18:49:50|20017.56|19937.56|20016.76|19936.76|20017.56|19937.56|20016|19936|9
1738781400000|2025-02-05 18:50:00|20017.61|19937.61|20016.09|19936.09|20017.85|19937.85|20016.09|19936.09|10
1738781410000|2025-02-05 18:50:10|20016.88|19936.88|20021.42|19941.42|20021.42|19941.42|20016.88|19936.88|10
1738781420000|2025-02-05 18:50:20|20021.1|19941.1|20020.9|19940.9|20021.74|19941.74|20020.6|19940.6|10
1738781430000|2025-02-05 18:50:30|20021.12|19941.12|20022.67|19942.67|20024.13|19944.13|20021.12|19941.12|10
1738781440000|2025-02-05 18:50:40|20021.69|19941.69|20022.58|19942.58|20022.58|19942.58|20021.59|19941.59|10
1738781450000|2025-02-05 18:50:50|20022.47|19942.47|20022.67|19942.67|20022.67|19942.67|20021.21|19941.21|10
1738781460000|2025-02-05 18:51:00|20022.72|19942.72|20025.4|19945.4|20025.52|19945.52|20022.72|19942.72|10
1738781470000|2025-02-05 18:51:10|20025.2|19945.2|20021.44|19941.44|20025.66|19945.66|20021.44|19941.44|10
1738781480000|2025-02-05 18:51:20|20020.48|19940.48|20013.16|19933.16|20020.48|19940.48|20013.16|19933.16|10
1738781490000|2025-02-05 18:51:30|20011.36|19931.36|20002.3|19922.3|20011.36|19931.36|20002.3|19922.3|10
1738781500000|2025-02-05 18:51:40|20001.58|19921.58|20001.86|19921.86|20002.26|19922.26|20001.32|19921.32|10
1738781510000|2025-02-05 18:51:50|19999.03|19919.03|19992.71|19912.71|19999.03|19919.03|19992.71|19912.71|10
1738781520000|2025-02-05 18:52:00|19992.59|19912.59|19993.56|19913.56|19994.26|19914.26|19992.48|19912.48|10
1738781530000|2025-02-05 18:52:10|19992.56|19912.56|19990.36|19910.36|19992.56|19912.56|19990.36|19910.36|10
1738781540000|2025-02-05 18:52:20|19989.41|19909.41|19982.81|19902.81|19989.41|19909.41|19982.81|19902.81|10
1738781550000|2025-02-05 18:52:30|19981.02|19901.02|19968.8|19888.8|19981.02|19901.02|19968.25|19888.25|10
1738781560000|2025-02-05 18:52:40|19969.26|19889.26|19965.3|19885.3|19969.26|19889.26|19963.91|19883.91|10
1738781570000|2025-02-05 18:52:50|19965.87|19885.87|19958.86|19878.86|19966.02|19886.02|19958.85|19878.85|10
1738781580000|2025-02-05 18:53:00|19959.28|19879.28|19954.38|19874.38|19959.28|19879.28|19952.49|19872.49|10
1738781590000|2025-02-05 18:53:10|19954.14|19874.14|19948.89|19868.89|19954.29|19874.29|19947.81|19867.81|9
1738781600000|2025-02-05 18:53:20|19948.83|19868.83|19945.59|19865.59|19948.83|19868.83|19945.59|19865.59|10
1738781610000|2025-02-05 18:53:30|19945.64|19865.64|19949.66|19869.66|19949.66|19869.66|19945.64|19865.64|10
1738781620000|2025-02-05 18:53:40|19952.53|19872.53|19952.71|19872.71|19954.9|19874.9|19952.31|19872.31|10
1738781630000|2025-02-05 18:53:50|19951.49|19871.49|19951.39|19871.39|19951.83|19871.83|19950.59|19870.59|10
1738781640000|2025-02-05 18:54:00|19950.43|19870.43|19948.84|19868.84|19951.75|19871.75|19948.84|19868.84|10
1738781650000|2025-02-05 18:54:10|19948.13|19868.13|19947.22|19867.22|19948.13|19868.13|19946.57|19866.57|10
1738781660000|2025-02-05 18:54:20|19947.39|19867.39|19949.75|19869.75|19949.75|19869.75|19946.62|19866.62|10
1738781670000|2025-02-05 18:54:30|19949.78|19869.78|19952.29|19872.29|19952.29|19872.29|19949.58|19869.58|10
1738781680000|2025-02-05 18:54:40|19951.96|19871.96|19952.33|19872.33|19952.33|19872.33|19951.54|19871.54|10
1738781690000|2025-02-05 18:54:50|19953.22|19873.22|19961.2|19881.2|19961.2|19881.2|19952.87|19872.87|10
1738781700000|2025-02-05 18:55:00|19961.15|19881.15|19965.17|19885.17|19966.7|19886.7|19961.15|19881.15|10
1738781710000|2025-02-05 18:55:10|19964.54|19884.54|19959.46|19879.46|19964.54|19884.54|19959.46|19879.46|10
1738781720000|2025-02-05 18:55:20|19959.05|19879.05|19955.52|19875.52|19959.05|19879.05|19955.52|19875.52|10
1738781730000|2025-02-05 18:55:30|19954.69|19874.69|19958.06|19878.06|19958.2|19878.2|19954.35|19874.35|10
1738781740000|2025-02-05 18:55:40|19957.66|19877.66|19958.76|19878.76|19958.76|19878.76|19957.25|19877.25|9
1738781750000|2025-02-05 18:55:50|19959.22|19879.22|19964.8|19884.8|19964.8|19884.8|19959.22|19879.22|10
1738781760000|2025-02-05 18:56:00|19965.1|19885.1|19968.43|19888.43|19968.51|19888.51|19965.1|19885.1|10
1738781770000|2025-02-05 18:56:10|19968.73|19888.73|19976|19896|19976.57|19896.57|19968.73|19888.73|10
1738781780000|2025-02-05 18:56:20|19976.31|19896.31|19979.96|19899.96|19980.39|19900.39|19976.14|19896.14|10
1738781790000|2025-02-05 18:56:30|19979.97|19899.97|19981.56|19901.56|19981.56|19901.56|19978.82|19898.82|10
1738781800000|2025-02-05 18:56:40|19981.93|19901.93|19981.21|19901.21|19981.93|19901.93|19979.85|19899.85|10
1738781810000|2025-02-05 18:56:50|19983.4|19903.4|19980.87|19900.87|19983.4|19903.4|19980.87|19900.87|10
1738781820000|2025-02-05 18:57:00|19980.17|19900.17|19985.72|19905.72|19985.72|19905.72|19980.17|19900.17|10
1738781830000|2025-02-05 18:57:10|19985.94|19905.94|19987.07|19907.07|19987.07|19907.07|19985.49|19905.49|10
1738781840000|2025-02-05 18:57:20|19986.43|19906.43|19984.65|19904.65|19986.43|19906.43|19984.65|19904.65|10
1738781850000|2025-02-05 18:57:30|19984.48|19904.48|19990.29|19910.29|19990.29|19910.29|19984.48|19904.48|10
1738781860000|2025-02-05 18:57:40|19991.13|19911.13|19989.54|19909.54|19991.29|19911.29|19989.54|19909.54|10
1738781870000|2025-02-05 18:57:50|19988.28|19908.28|19987.27|19907.27|19988.28|19908.28|19986.97|19906.97|10
1738781880000|2025-02-05 18:58:00|19986.77|19906.77|19984.65|19904.65|19986.93|19906.93|19984.65|19904.65|10
1738781890000|2025-02-05 18:58:10|19984.75|19904.75|19984.9|19904.9|19985.36|19905.36|19984.75|19904.75|10
1738781900000|2025-02-05 18:58:20|19984.41|19904.41|19988.95|19908.95|19988.95|19908.95|19984.25|19904.25|10
1738781910000|2025-02-05 18:58:30|19988.45|19908.45|19990.86|19910.86|19990.86|19910.86|19987.91|19907.91|10
1738781920000|2025-02-05 18:58:40|19990.83|19910.83|19995.95|19915.95|19995.95|19915.95|19990.83|19910.83|10
1738781930000|2025-02-05 18:58:50|19996.01|19916.01|19997.78|19917.78|19997.86|19917.86|19996.01|19916.01|10
1738781940000|2025-02-05 18:59:00|19997.61|19917.61|19995.89|19915.89|19997.66|19917.66|19995.78|19915.78|10
1738781950000|2025-02-05 18:59:10|19996.23|19916.23|20003.29|19923.29|20004.06|19924.06|19996.23|19916.23|10
1738781960000|2025-02-05 18:59:20|20003.08|19923.08|20001.35|19921.35|20003.08|19923.08|20001.34|19921.34|9
1738781970000|2025-02-05 18:59:30|20000.84|19920.84|19999.76|19919.76|20000.84|19920.84|19999.55|19919.55|9
1738781980000|2025-02-05 18:59:40|19999.86|19919.86|20006.88|19926.88|20006.88|19926.88|19999.86|19919.86|10
1738781990000|2025-02-05 18:59:50|20007.02|19927.02|20006.33|19926.33|20007.02|19927.02|20006.1|19926.1|10
1738782000000|2025-02-05 19:00:00|20006.22|19926.22|20006.56|19926.56|20006.9|19926.9|20005.13|19925.13|10
1738782010000|2025-02-05 19:00:10|20006.9|19926.9|20005.35|19925.35|20007.95|19927.95|20005.35|19925.35|10
1738782020000|2025-02-05 19:00:20|20005.28|19925.28|19999.53|19919.53|20005.28|19925.28|19999.53|19919.53|10
1738782030000|2025-02-05 19:00:30|19999.3|19919.3|19997.51|19917.51|19999.3|19919.3|19996.05|19916.05|10
1738782040000|2025-02-05 19:00:40|19997.45|19917.45|19994.67|19914.67|19997.45|19917.45|19994.12|19914.12|10
1738782050000|2025-02-05 19:00:50|19994.34|19914.34|19993.02|19913.02|19994.34|19914.34|19991.9|19911.9|9
1738782060000|2025-02-05 19:01:00|19993.05|19913.05|19979.18|19899.18|19993.13|19913.13|19979.18|19899.18|10
1738782070000|2025-02-05 19:01:10|19979.11|19899.11|19977.6|19897.6|19979.11|19899.11|19975.95|19895.95|10
1738782080000|2025-02-05 19:01:20|19978.81|19898.81|19983.87|19903.87|19985.38|19905.38|19978.81|19898.81|10
1738782090000|2025-02-05 19:01:30|19986.76|19906.76|19991.24|19911.24|19991.24|19911.24|19986.76|19906.76|10
1738782100000|2025-02-05 19:01:40|19991.37|19911.37|19994.33|19914.33|19994.33|19914.33|19991.37|19911.37|9
1738782110000|2025-02-05 19:01:50|19995.88|19915.88|19998.07|19918.07|19998.07|19918.07|19995.87|19915.87|10
1738782120000|2025-02-05 19:02:00|19998.47|19918.47|19997.58|19917.58|19999.21|19919.21|19997.45|19917.45|10
1738782130000|2025-02-05 19:02:10|19996.41|19916.41|19993.22|19913.22|19996.41|19916.41|19993.01|19913.01|10
1738782140000|2025-02-05 19:02:20|19993.81|19913.81|20006.98|19926.98|20006.98|19926.98|19993.7|19913.7|10
1738782150000|2025-02-05 19:02:30|20007.87|19927.87|20014.41|19934.41|20014.41|19934.41|20007.87|19927.87|10
1738782160000|2025-02-05 19:02:40|20018.56|19938.56|20028.83|19948.83|20028.83|19948.83|20018.56|19938.56|10
1738782170000|2025-02-05 19:02:50|20028.67|19948.67|20025.66|19945.66|20028.67|19948.67|20022.73|19942.73|10
1738782180000|2025-02-05 19:03:00|20025.48|19945.48|20019.89|19939.89|20025.48|19945.48|20019.89|19939.89|10
1738782190000|2025-02-05 19:03:10|20017.29|19937.29|20016.63|19936.63|20018.46|19938.46|20016.63|19936.63|10
1738782200000|2025-02-05 19:03:20|20016.44|19936.44|20014.12|19934.12|20016.44|19936.44|20013.52|19933.52|10
1738782210000|2025-02-05 19:03:30|20014.24|19934.24|20018.01|19938.01|20018.14|19938.14|20014.13|19934.13|10
1738782220000|2025-02-05 19:03:40|20018.72|19938.72|20021.93|19941.93|20021.93|19941.93|20017.82|19937.82|9
1738782230000|2025-02-05 19:03:50|20023.44|19943.44|20026.45|19946.45|20026.55|19946.55|20023.44|19943.44|10
1738782240000|2025-02-05 19:04:00|20026.69|19946.69|20025.01|19945.01|20028.42|19948.42|20024.49|19944.49|10
1738782250000|2025-02-05 19:04:10|20025.63|19945.63|20020.81|19940.81|20026.06|19946.06|20020.8|19940.8|10
1738782260000|2025-02-05 19:04:20|20021.3|19941.3|20020.17|19940.17|20021.52|19941.52|20020.17|19940.17|10
1738782270000|2025-02-05 19:04:30|20019.4|19939.4|20013.15|19933.15|20019.4|19939.4|20012.64|19932.64|10
1738782280000|2025-02-05 19:04:40|20012.81|19932.81|20006.61|19926.61|20012.84|19932.84|20006.61|19926.61|10
1738782290000|2025-02-05 19:04:50|20006.39|19926.39|20006.48|19926.48|20007.06|19927.06|20006.08|19926.08|10
1738782300000|2025-02-05 19:05:00|20006.39|19926.39|20009.45|19929.45|20009.45|19929.45|20006.39|19926.39|9
1738782310000|2025-02-05 19:05:10|20009.64|19929.64|20011.92|19931.92|20012.84|19932.84|20009.64|19929.64|9
1738782320000|2025-02-05 19:05:20|20011.07|19931.07|20022.39|19942.39|20022.39|19942.39|20011.07|19931.07|10
1738782330000|2025-02-05 19:05:30|20023.25|19943.25|20036.8|19956.8|20036.8|19956.8|20023.25|19943.25|10
1738782340000|2025-02-05 19:05:40|20037.87|19957.87|20042.53|19962.53|20042.53|19962.53|20037.53|19957.53|10
1738782350000|2025-02-05 19:05:50|20046.85|19966.85|20045.47|19965.47|20046.85|19966.85|20045.39|19965.39|10
1738782360000|2025-02-05 19:06:00|20045.87|19965.87|20047.23|19967.23|20047.72|19967.72|20044.97|19964.97|10
1738782370000|2025-02-05 19:06:10|20048.46|19968.46|20046.74|19966.74|20048.46|19968.46|20045.5|19965.5|9
1738782380000|2025-02-05 19:06:20|20046.96|19966.96|20047.22|19967.22|20048.61|19968.61|20046.94|19966.94|10
1738782390000|2025-02-05 19:06:30|20047.31|19967.31|20041.49|19961.49|20047.31|19967.31|20041.49|19961.49|10
1738782400000|2025-02-05 19:06:40|20040.87|19960.87|20044.75|19964.75|20044.75|19964.75|20040.67|19960.67|10
1738782410000|2025-02-05 19:06:50|20044.7|19964.7|20046.97|19966.97|20047.39|19967.39|20044.69|19964.69|10
1738782420000|2025-02-05 19:07:00|20047.19|19967.19|20057.72|19977.72|20057.72|19977.72|20047.15|19967.15|10
1738782430000|2025-02-05 19:07:10|20057.7|19977.7|20057.98|19977.98|20058.13|19978.13|20057.16|19977.16|10
1738782440000|2025-02-05 19:07:20|20057.7|19977.7|20058.7|19978.7|20059.65|19979.65|20057.7|19977.7|10
1738782450000|2025-02-05 19:07:30|20059.3|19979.3|20057.57|19977.57|20059.3|19979.3|20057.57|19977.57|10
1738782460000|2025-02-05 19:07:40|20057.6|19977.6|20052.57|19972.57|20057.6|19977.6|20052.57|19972.57|10
1738782470000|2025-02-05 19:07:50|20050.76|19970.76|20053.92|19973.92|20054.25|19974.25|20050.34|19970.34|10
1738782480000|2025-02-05 19:08:00|20054.74|19974.74|20055.92|19975.92|20055.92|19975.92|20054.33|19974.33|10
1738782490000|2025-02-05 19:08:10|20056.89|19976.89|20058.15|19978.15|20058.64|19978.64|20056.37|19976.37|9
1738782500000|2025-02-05 19:08:20|20057.33|19977.33|20057.17|19977.17|20057.79|19977.79|20056.99|19976.99|10
1738782510000|2025-02-05 19:08:30|20057.16|19977.16|20054.81|19974.81|20057.41|19977.41|20054.49|19974.49|10
1738782520000|2025-02-05 19:08:40|20054.96|19974.96|20055.21|19975.21|20056.11|19976.11|20054.96|19974.96|9
1738782530000|2025-02-05 19:08:50|20055.28|19975.28|20057.83|19977.83|20058.12|19978.12|20055.28|19975.28|10
1738782540000|2025-02-05 19:09:00|20058.21|19978.21|20061.05|19981.05|20061.05|19981.05|20058.21|19978.21|10
1738782550000|2025-02-05 19:09:10|20061.15|19981.15|20062.86|19982.86|20062.86|19982.86|20061.15|19981.15|10
1738782560000|2025-02-05 19:09:20|20063.02|19983.02|20064.47|19984.47|20064.86|19984.86|20062.91|19982.91|10
1738782570000|2025-02-05 19:09:30|20065.68|19985.68|20068.79|19988.79|20068.92|19988.92|20065.68|19985.68|10
1738782580000|2025-02-05 19:09:40|20068.68|19988.68|20069.87|19989.87|20070.35|19990.35|20068.68|19988.68|8
1738782590000|2025-02-05 19:09:50|20069.86|19989.86|20070.64|19990.64|20072.11|19992.11|20068.92|19988.92|10
1738782600000|2025-02-05 19:10:00|20070.66|19990.66|20072.78|19992.78|20072.78|19992.78|20069.07|19989.07|10
1738782610000|2025-02-05 19:10:10|20074.18|19994.18|20085.36|20005.36|20085.36|20005.36|20074.12|19994.12|10
1738782620000|2025-02-05 19:10:20|20085.58|20005.58|20088.69|20008.69|20088.75|20008.75|20085.58|20005.58|10
1738782630000|2025-02-05 19:10:30|20088.97|20008.97|20091.9|20011.9|20091.9|20011.9|20088.97|20008.97|9
1738782640000|2025-02-05 19:10:40|20091.67|20011.67|20089.17|20009.17|20091.67|20011.67|20089.17|20009.17|10
1738782650000|2025-02-05 19:10:50|20090.35|20010.35|20087.71|20007.71|20090.35|20010.35|20087.49|20007.49|10
1738782660000|2025-02-05 19:11:00|20088.57|20008.57|20093.44|20013.44|20093.59|20013.59|20088.57|20008.57|10
1738782670000|2025-02-05 19:11:10|20093.88|20013.88|20093.86|20013.86|20093.88|20013.88|20093.34|20013.34|9
1738782680000|2025-02-05 19:11:20|20093.87|20013.87|20096.41|20016.41|20096.46|20016.46|20093.27|20013.27|10
1738782690000|2025-02-05 19:11:30|20096.43|20016.43|20095.36|20015.36|20096.72|20016.72|20095.04|20015.04|10
1738782700000|2025-02-05 19:11:40|20095.18|20015.18|20094.39|20014.39|20095.25|20015.25|20093.36|20013.36|9
1738782710000|2025-02-05 19:11:50|20094.13|20014.13|20092.89|20012.89|20094.2|20014.2|20092.89|20012.89|10
1738782720000|2025-02-05 19:12:00|20093.41|20013.41|20091.76|20011.76|20093.41|20013.41|20091.68|20011.68|9
1738782730000|2025-02-05 19:12:10|20091.95|20011.95|20088.32|20008.32|20091.95|20011.95|20088.32|20008.32|10
1738782740000|2025-02-05 19:12:20|20088.36|20008.36|20080.99|20000.99|20088.36|20008.36|20080.99|20000.99|10
1738782750000|2025-02-05 19:12:30|20080.44|20000.44|20079.92|19999.92|20081.58|20001.58|20079.6|19999.6|9
1738782760000|2025-02-05 19:12:40|20079.83|19999.83|20082.86|20002.86|20082.86|20002.86|20079.83|19999.83|10
1738782770000|2025-02-05 19:12:50|20082.72|20002.72|20083.44|20003.44|20085.63|20005.63|20082.72|20002.72|10
1738782780000|2025-02-05 19:13:00|20082.83|20002.83|20081.88|20001.88|20083.46|20003.46|20081.22|20001.22|10
1738782790000|2025-02-05 19:13:10|20081.32|20001.32|20079.9|19999.9|20081.32|20001.32|20079.9|19999.9|10
1738782800000|2025-02-05 19:13:20|20079.82|19999.82|20078.78|19998.78|20079.82|19999.82|20078.78|19998.78|10
1738782810000|2025-02-05 19:13:30|20078.79|19998.79|20080.03|20000.03|20080.09|20000.09|20078.79|19998.79|10
1738782820000|2025-02-05 19:13:40|20080.02|20000.02|20079.99|19999.99|20080.39|20000.39|20079.79|19999.79|10
1738782830000|2025-02-05 19:13:50|20080.07|20000.07|20080.48|20000.48|20080.87|20000.87|20079.8|19999.8|10
1738782840000|2025-02-05 19:14:00|20080.52|20000.52|20074.83|19994.83|20080.98|20000.98|20074.83|19994.83|10
1738782850000|2025-02-05 19:14:10|20073.85|19993.85|20071.08|19991.08|20073.85|19993.85|20071.08|19991.08|10
1738782860000|2025-02-05 19:14:20|20071.12|19991.12|20065.55|19985.55|20071.14|19991.14|20065.55|19985.55|9
1738782870000|2025-02-05 19:14:30|20065.04|19985.04|20064.9|19984.9|20065.04|19985.04|20062.86|19982.86|10
1738782880000|2025-02-05 19:14:40|20065.33|19985.33|20066.63|19986.63|20066.63|19986.63|20065.33|19985.33|9
1738782890000|2025-02-05 19:14:50|20066.65|19986.65|20058.13|19978.13|20066.65|19986.65|20058.13|19978.13|10
1738782900000|2025-02-05 19:15:00|20057.98|19977.98|20059.98|19979.98|20060.75|19980.75|20057.12|19977.12|9
1738782910000|2025-02-05 19:15:10|20059.9|19979.9|20059.78|19979.78|20059.96|19979.96|20059.15|19979.15|10
1738782920000|2025-02-05 19:15:20|20059.76|19979.76|20067.27|19987.27|20067.27|19987.27|20059.76|19979.76|10
1738782930000|2025-02-05 19:15:30|20067.11|19987.11|20068.26|19988.26|20068.26|19988.26|20065.88|19985.88|10
1738782940000|2025-02-05 19:15:40|20068.45|19988.45|20068.05|19988.05|20069.16|19989.16|20068.05|19988.05|9
1738782950000|2025-02-05 19:15:50|20067.95|19987.95|20068.21|19988.21|20069.1|19989.1|20067.95|19987.95|10
1738782960000|2025-02-05 19:16:00|20068.82|19988.82|20075.05|19995.05|20075.05|19995.05|20068.82|19988.82|10
1738782970000|2025-02-05 19:16:10|20075.15|19995.15|20080.83|20000.83|20080.83|20000.83|20075.15|19995.15|10
1738782980000|2025-02-05 19:16:20|20084.9|20004.9|20091.37|20011.37|20091.37|20011.37|20084.9|20004.9|10
1738782990000|2025-02-05 19:16:30|20090.94|20010.94|20089.58|20009.58|20090.94|20010.94|20087.75|20007.75|10
1738783000000|2025-02-05 19:16:40|20089.63|20009.63|20090.75|20010.75|20090.75|20010.75|20089.55|20009.55|10
1738783010000|2025-02-05 19:16:50|20090.86|20010.86|20091.12|20011.12|20091.25|20011.25|20090.73|20010.73|10
1738783020000|2025-02-05 19:17:00|20091.17|20011.17|20088.59|20008.59|20091.46|20011.46|20088.59|20008.59|10
1738783030000|2025-02-05 19:17:10|20088.63|20008.63|20089.43|20009.43|20089.56|20009.56|20086.04|20006.04|10
1738783040000|2025-02-05 19:17:20|20089.63|20009.63|20091.4|20011.4|20091.4|20011.4|20089.55|20009.55|9
1738783050000|2025-02-05 19:17:30|20092.92|20012.92|20095.63|20015.63|20096.19|20016.19|20092.92|20012.92|10
1738783060000|2025-02-05 19:17:40|20095.71|20015.71|20095.13|20015.13|20095.71|20015.71|20094.68|20014.68|10
1738783070000|2025-02-05 19:17:50|20095.02|20015.02|20088.35|20008.35|20095.02|20015.02|20088.13|20008.13|10
1738783080000|2025-02-05 19:18:00|20088.45|20008.45|20088.34|20008.34|20088.66|20008.66|20087.36|20007.36|9
1738783090000|2025-02-05 19:18:10|20087.42|20007.42|20088.25|20008.25|20090.3|20010.3|20087.42|20007.42|10
1738783100000|2025-02-05 19:18:20|20087.07|20007.07|20084.02|20004.02|20087.07|20007.07|20083.63|20003.63|10
1738783110000|2025-02-05 19:18:30|20084.05|20004.05|20082.21|20002.21|20084.05|20004.05|20082.03|20002.03|10
1738783120000|2025-02-05 19:18:40|20082.3|20002.3|20082.01|20002.01|20082.37|20002.37|20081.66|20001.66|10
1738783130000|2025-02-05 19:18:50|20082.24|20002.24|20084.4|20004.4|20084.4|20004.4|20082.24|20002.24|10
1738783140000|2025-02-05 19:19:00|20084.22|20004.22|20086|20006|20086.42|20006.42|20083.85|20003.85|9
1738783150000|2025-02-05 19:19:10|20085.85|20005.85|20084.84|20004.84|20086.25|20006.25|20084.84|20004.84|10
1738783160000|2025-02-05 19:19:20|20084.89|20004.89|20084.62|20004.62|20085.1|20005.1|20084.62|20004.62|10
1738783170000|2025-02-05 19:19:30|20084.7|20004.7|20083.73|20003.73|20084.7|20004.7|20083.61|20003.61|10
1738783180000|2025-02-05 19:19:40|20082.54|20002.54|20081.36|20001.36|20082.54|20002.54|20080.76|20000.76|10
1738783190000|2025-02-05 19:19:50|20081.29|20001.29|20080.04|20000.04|20081.35|20001.35|20079.83|19999.83|9
1738783200000|2025-02-05 19:20:00|20080.37|20000.37|20076.01|19996.01|20080.6|20000.6|20076.01|19996.01|10
1738783210000|2025-02-05 19:20:10|20075.21|19995.21|20078.65|19998.65|20079.25|19999.25|20075.21|19995.21|10
1738783220000|2025-02-05 19:20:20|20080.22|20000.22|20085.5|20005.5|20085.6|20005.6|20080.22|20000.22|10
1738783230000|2025-02-05 19:20:30|20085.45|20005.45|20086.95|20006.95|20086.95|20006.95|20085.29|20005.29|10
1738783240000|2025-02-05 19:20:40|20086.96|20006.96|20088.04|20008.04|20089.14|20009.14|20086.96|20006.96|10
1738783250000|2025-02-05 19:20:50|20087.63|20007.63|20090.78|20010.78|20090.78|20010.78|20087.63|20007.63|10
1738783260000|2025-02-05 19:21:00|20091.44|20011.44|20091.59|20011.59|20092.22|20012.22|20091.44|20011.44|10
1738783270000|2025-02-05 19:21:10|20091.55|20011.55|20095.71|20015.71|20096.16|20016.16|20090.08|20010.08|10
1738783280000|2025-02-05 19:21:20|20096.33|20016.33|20099.73|20019.73|20099.73|20019.73|20096.33|20016.33|9
1738783290000|2025-02-05 19:21:30|20100.42|20020.42|20103.85|20023.85|20104.12|20024.12|20100.42|20020.42|9
1738783300000|2025-02-05 19:21:40|20103.77|20023.77|20108.65|20028.65|20110.79|20030.79|20103.77|20023.77|10
1738783310000|2025-02-05 19:21:50|20108.57|20028.57|20108.18|20028.18|20108.57|20028.57|20108.18|20028.18|10
1738783320000|2025-02-05 19:22:00|20107.91|20027.91|20110.77|20030.77|20110.77|20030.77|20107.44|20027.44|10
1738783330000|2025-02-05 19:22:10|20110.34|20030.34|20122.41|20042.41|20122.73|20042.73|20110.34|20030.34|10
1738783340000|2025-02-05 19:22:20|20122.84|20042.84|20124.89|20044.89|20124.89|20044.89|20122.81|20042.81|10
1738783350000|2025-02-05 19:22:30|20124.77|20044.77|20120.23|20040.23|20124.77|20044.77|20120.08|20040.08|10
1738783360000|2025-02-05 19:22:40|20120.67|20040.67|20121.18|20041.18|20121.63|20041.63|20120.16|20040.16|10
1738783370000|2025-02-05 19:22:50|20121.04|20041.04|20121.28|20041.28|20121.28|20041.28|20120.79|20040.79|10
1738783380000|2025-02-05 19:23:00|20121.82|20041.82|20121.83|20041.83|20122.4|20042.4|20121.14|20041.14|10
1738783390000|2025-02-05 19:23:10|20122.29|20042.29|20120.34|20040.34|20122.42|20042.42|20120.34|20040.34|10
1738783400000|2025-02-05 19:23:20|20120.42|20040.42|20116.88|20036.88|20120.47|20040.47|20116.88|20036.88|10
1738783410000|2025-02-05 19:23:30|20116.85|20036.85|20115.93|20035.93|20116.85|20036.85|20115.67|20035.67|10
1738783420000|2025-02-05 19:23:40|20115.92|20035.92|20114.79|20034.79|20115.92|20035.92|20112.88|20032.88|10
1738783430000|2025-02-05 19:23:50|20115.21|20035.21|20117.92|20037.92|20117.92|20037.92|20115.21|20035.21|9
1738783440000|2025-02-05 19:24:00|20117.95|20037.95|20119.46|20039.46|20119.46|20039.46|20117.46|20037.46|10
1738783450000|2025-02-05 19:24:10|20119.41|20039.41|20118.19|20038.19|20119.88|20039.88|20118.19|20038.19|10
1738783460000|2025-02-05 19:24:20|20118.11|20038.11|20118.84|20038.84|20119.52|20039.52|20118.11|20038.11|10
1738783470000|2025-02-05 19:24:30|20118.98|20038.98|20119.27|20039.27|20119.29|20039.29|20118.81|20038.81|10
1738783480000|2025-02-05 19:24:40|20119.4|20039.4|20118.21|20038.21|20119.55|20039.55|20118.21|20038.21|9
1738783490000|2025-02-05 19:24:50|20117.68|20037.68|20115.76|20035.76|20117.69|20037.69|20115.76|20035.76|10
1738783500000|2025-02-05 19:25:00|20115.73|20035.73|20113.9|20033.9|20116.04|20036.04|20113.9|20033.9|10
1738783510000|2025-02-05 19:25:10|20113.8|20033.8|20111.78|20031.78|20113.8|20033.8|20111.78|20031.78|10
1738783520000|2025-02-05 19:25:20|20112.05|20032.05|20102.87|20022.87|20112.05|20032.05|20102.87|20022.87|10
1738783530000|2025-02-05 19:25:30|20103.08|20023.08|20102.64|20022.64|20103.24|20023.24|20102.57|20022.57|10
1738783540000|2025-02-05 19:25:40|20102.67|20022.67|20106.99|20026.99|20106.99|20026.99|20102.45|20022.45|9
1738783550000|2025-02-05 19:25:50|20107.37|20027.37|20109.97|20029.97|20110.12|20030.12|20107.37|20027.37|10
1738783560000|2025-02-05 19:26:00|20109.91|20029.91|20110.62|20030.62|20110.81|20030.81|20109.91|20029.91|9
1738783570000|2025-02-05 19:26:10|20110.32|20030.32|20108.87|20028.87|20110.32|20030.32|20108.04|20028.04|10
1738783580000|2025-02-05 19:26:20|20109.47|20029.47|20107.7|20027.7|20109.54|20029.54|20107.68|20027.68|10
1738783590000|2025-02-05 19:26:30|20107.15|20027.15|20107.35|20027.35|20107.38|20027.38|20107.15|20027.15|6
1738783600000|2025-02-05 19:26:40|20108.82|20028.82|20110.96|20030.96|20111.01|20031.01|20108.82|20028.82|10
1738783610000|2025-02-05 19:26:50|20110.84|20030.84|20110.76|20030.76|20110.84|20030.84|20109.75|20029.75|10
1738783620000|2025-02-05 19:27:00|20111.37|20031.37|20112.93|20032.93|20113.59|20033.59|20111.17|20031.17|8
1738783630000|2025-02-05 19:27:10|20112.81|20032.81|20113.53|20033.53|20113.53|20033.53|20112.33|20032.33|8
1738783640000|2025-02-05 19:27:20|20113.56|20033.56|20113.49|20033.49|20113.56|20033.56|20112.89|20032.89|10
1738783650000|2025-02-05 19:27:30|20113.64|20033.64|20114.05|20034.05|20115.44|20035.44|20113.44|20033.44|10
1738783660000|2025-02-05 19:27:40|20114.31|20034.31|20115.79|20035.79|20115.81|20035.81|20114.25|20034.25|9
1738783670000|2025-02-05 19:27:50|20115.8|20035.8|20115.16|20035.16|20115.82|20035.82|20114.94|20034.94|9
1738783680000|2025-02-05 19:28:00|20115.17|20035.17|20119.95|20039.95|20119.95|20039.95|20114.36|20034.36|10
1738783690000|2025-02-05 19:28:10|20120.06|20040.06|20120.3|20040.3|20120.3|20040.3|20119.98|20039.98|10
1738783700000|2025-02-05 19:28:20|20120.36|20040.36|20120.82|20040.82|20120.86|20040.86|20120.36|20040.36|8
1738783710000|2025-02-05 19:28:30|20120.79|20040.79|20120.33|20040.33|20121.89|20041.89|20120.33|20040.33|10
1738783720000|2025-02-05 19:28:40|20121.25|20041.25|20125.11|20045.11|20125.11|20045.11|20121.25|20041.25|10
1738783730000|2025-02-05 19:28:50|20125.45|20045.45|20126.41|20046.41|20126.44|20046.44|20125.45|20045.45|9
1738783740000|2025-02-05 19:29:00|20126.42|20046.42|20128.51|20048.51|20128.51|20048.51|20126.31|20046.31|10
1738783750000|2025-02-05 19:29:10|20129.59|20049.59|20142.84|20062.84|20142.84|20062.84|20129.59|20049.59|10
1738783760000|2025-02-05 19:29:20|20144|20064|20144.87|20064.87|20145.32|20065.32|20144|20064|10
1738783770000|2025-02-05 19:29:30|20145.09|20065.09|20148.62|20068.62|20148.62|20068.62|20145.09|20065.09|8
1738783780000|2025-02-05 19:29:40|20148.45|20068.45|20153.47|20073.47|20153.47|20073.47|20148.45|20068.45|9
1738783790000|2025-02-05 19:29:50|20153.44|20073.44|20153.5|20073.5|20153.95|20073.95|20153.43|20073.43|7
1738783800000|2025-02-05 19:30:00|20153.3|20073.3|20151.01|20071.01|20153.3|20073.3|20151.01|20071.01|8
1738783810000|2025-02-05 19:30:10|20150.79|20070.79|20150.69|20070.69|20152.04|20072.04|20150.69|20070.69|9
1738783820000|2025-02-05 19:30:20|20150.68|20070.68|20153.07|20073.07|20153.26|20073.26|20149.55|20069.55|10
1738783830000|2025-02-05 19:30:30|20153.11|20073.11|20154.69|20074.69|20154.69|20074.69|20152.08|20072.08|10
1738783840000|2025-02-05 19:30:40|20155.7|20075.7|20178.12|20098.12|20178.12|20098.12|20155.7|20075.7|10
1738783850000|2025-02-05 19:30:50|20179.2|20099.2|20207.08|20127.08|20207.08|20127.08|20179.2|20099.2|10
1738783860000|2025-02-05 19:31:00|20207.27|20127.27|20223.31|20143.31|20224.35|20144.35|20207.27|20127.27|10
1738783870000|2025-02-05 19:31:10|20224.01|20144.01|20226.96|20146.96|20227.07|20147.07|20224.01|20144.01|10
1738783880000|2025-02-05 19:31:20|20225.95|20145.95|20221.63|20141.63|20225.95|20145.95|20221.63|20141.63|10
1738783890000|2025-02-05 19:31:30|20221.65|20141.65|20221.87|20141.87|20223.71|20143.71|20221.65|20141.65|10
1738783900000|2025-02-05 19:31:40|20221.9|20141.9|20226.72|20146.72|20226.72|20146.72|20221.9|20141.9|10
1738783910000|2025-02-05 19:31:50|20227.22|20147.22|20233.47|20153.47|20233.47|20153.47|20227.22|20147.22|10
1738783920000|2025-02-05 19:32:00|20233.68|20153.68|20232.09|20152.09|20235|20155|20231.32|20151.32|10
1738783930000|2025-02-05 19:32:10|20231.44|20151.44|20229.16|20149.16|20231.44|20151.44|20229.16|20149.16|10
1738783940000|2025-02-05 19:32:20|20228.67|20148.67|20228.44|20148.44|20230.75|20150.75|20228.44|20148.44|10
1738783950000|2025-02-05 19:32:30|20227.54|20147.54|20224.83|20144.83|20227.54|20147.54|20223.84|20143.84|10
1738783960000|2025-02-05 19:32:40|20224.85|20144.85|20221.13|20141.13|20225.36|20145.36|20221.13|20141.13|10
1738783970000|2025-02-05 19:32:50|20219.4|20139.4|20221.18|20141.18|20221.18|20141.18|20217.61|20137.61|9
1738783980000|2025-02-05 19:33:00|20220.39|20140.39|20221.64|20141.64|20221.64|20141.64|20219.96|20139.96|10
1738783990000|2025-02-05 19:33:10|20222.14|20142.14|20223.4|20143.4|20223.4|20143.4|20221.8|20141.8|10
1738784000000|2025-02-05 19:33:20|20223.11|20143.11|20226.33|20146.33|20226.33|20146.33|20222.35|20142.35|10
1738784010000|2025-02-05 19:33:30|20226.41|20146.41|20222|20142|20227.3|20147.3|20222|20142|10
1738784020000|2025-02-05 19:33:40|20222.28|20142.28|20224.15|20144.15|20224.15|20144.15|20221.6|20141.6|10
1738784030000|2025-02-05 19:33:50|20225.06|20145.06|20221.03|20141.03|20225.67|20145.67|20221.03|20141.03|10
1738784040000|2025-02-05 19:34:00|20221.15|20141.15|20219.61|20139.61|20221.15|20141.15|20218.17|20138.17|10
1738784050000|2025-02-05 19:34:10|20219.38|20139.38|20219.18|20139.18|20219.9|20139.9|20219.18|20139.18|10
1738784060000|2025-02-05 19:34:20|20217.44|20137.44|20216.08|20136.08|20217.96|20137.96|20215.58|20135.58|10
1738784070000|2025-02-05 19:34:30|20215.37|20135.37|20211.19|20131.19|20215.37|20135.37|20209.85|20129.85|10
1738784080000|2025-02-05 19:34:40|20210.57|20130.57|20209.11|20129.11|20211.46|20131.46|20209.11|20129.11|10
1738784090000|2025-02-05 19:34:50|20209.53|20129.53|20207.49|20127.49|20209.84|20129.84|20207.41|20127.41|10
1738784100000|2025-02-05 19:35:00|20208.19|20128.19|20208.35|20128.35|20208.47|20128.47|20207.47|20127.47|10
1738784110000|2025-02-05 19:35:10|20209.07|20129.07|20206.46|20126.46|20209.17|20129.17|20206.45|20126.45|10
1738784120000|2025-02-05 19:35:20|20206.62|20126.62|20194.97|20114.97|20206.62|20126.62|20194.97|20114.97|10
1738784130000|2025-02-05 19:35:30|20195.01|20115.01|20194.15|20114.15|20195.01|20115.01|20192.87|20112.87|10
1738784140000|2025-02-05 19:35:40|20194.04|20114.04|20190.65|20110.65|20194.05|20114.05|20190.65|20110.65|10
1738784150000|2025-02-05 19:35:50|20191.15|20111.15|20184|20104|20191.15|20111.15|20184|20104|10
1738784160000|2025-02-05 19:36:00|20184.08|20104.08|20178.69|20098.69|20184.08|20104.08|20178.69|20098.69|8
1738784170000|2025-02-05 19:36:10|20179.28|20099.28|20182.79|20102.79|20182.95|20102.95|20177.36|20097.36|10
1738784180000|2025-02-05 19:36:20|20182.92|20102.92|20182.77|20102.77|20183.14|20103.14|20182.04|20102.04|9
1738784190000|2025-02-05 19:36:30|20182.8|20102.8|20186.91|20106.91|20186.91|20106.91|20181.43|20101.43|10
1738784200000|2025-02-05 19:36:40|20186.81|20106.81|20183|20103|20186.81|20106.81|20182.5|20102.5|10
1738784210000|2025-02-05 19:36:50|20182.87|20102.87|20182.02|20102.02|20182.87|20102.87|20181.37|20101.37|10
1738784220000|2025-02-05 19:37:00|20182.01|20102.01|20180.73|20100.73|20182.01|20102.01|20180.43|20100.43|10
1738784230000|2025-02-05 19:37:10|20182.38|20102.38|20182.13|20102.13|20183.12|20103.12|20181.11|20101.11|10
1738784240000|2025-02-05 19:37:20|20182.18|20102.18|20181.82|20101.82|20182.18|20102.18|20181.18|20101.18|10
1738784250000|2025-02-05 19:37:30|20181.55|20101.55|20183.97|20103.97|20183.97|20103.97|20181.55|20101.55|10
1738784260000|2025-02-05 19:37:40|20184.33|20104.33|20187.73|20107.73|20188.24|20108.24|20184.13|20104.13|10
1738784270000|2025-02-05 19:37:50|20187.3|20107.3|20188.64|20108.64|20188.64|20108.64|20187.2|20107.2|8
1738784280000|2025-02-05 19:38:00|20188.79|20108.79|20187.43|20107.43|20188.79|20108.79|20186.27|20106.27|10
1738784290000|2025-02-05 19:38:10|20188.18|20108.18|20191.16|20111.16|20191.16|20111.16|20188.18|20108.18|9
1738784300000|2025-02-05 19:38:20|20193.07|20113.07|20194.54|20114.54|20195|20115|20193.07|20113.07|10
1738784310000|2025-02-05 19:38:30|20194.53|20114.53|20196.13|20116.13|20196.45|20116.45|20193.83|20113.83|10
1738784320000|2025-02-05 19:38:40|20195.85|20115.85|20195.49|20115.49|20195.85|20115.85|20193.69|20113.69|10
1738784330000|2025-02-05 19:38:50|20194.89|20114.89|20198.49|20118.49|20198.49|20118.49|20194.89|20114.89|10
1738784340000|2025-02-05 19:39:00|20198.46|20118.46|20196.82|20116.82|20198.6|20118.6|20196.74|20116.74|10
1738784350000|2025-02-05 19:39:10|20197.11|20117.11|20200.23|20120.23|20201.21|20121.21|20197.11|20117.11|10
1738784360000|2025-02-05 19:39:20|20200.41|20120.41|20209.52|20129.52|20209.52|20129.52|20200.41|20120.41|10
1738784370000|2025-02-05 19:39:30|20209.45|20129.45|20213.72|20133.72|20213.72|20133.72|20209.45|20129.45|10
1738784380000|2025-02-05 19:39:40|20213.5|20133.5|20215.7|20135.7|20215.76|20135.76|20213.43|20133.43|10
1738784390000|2025-02-05 19:39:50|20215.85|20135.85|20217.21|20137.21|20217.21|20137.21|20215.2|20135.2|10
1738784400000|2025-02-05 19:40:00|20218.88|20138.88|20220.73|20140.73|20221.66|20141.66|20218.88|20138.88|9
1738784410000|2025-02-05 19:40:10|20220.92|20140.92|20239.26|20159.26|20239.26|20159.26|20220.92|20140.92|10
1738784420000|2025-02-05 19:40:20|20239.48|20159.48|20245.28|20165.28|20246.38|20166.38|20238.89|20158.89|10
1738784430000|2025-02-05 19:40:30|20245.25|20165.25|20250.31|20170.31|20251.95|20171.95|20244.13|20164.13|10
1738784440000|2025-02-05 19:40:40|20249.89|20169.89|20247.11|20167.11|20250.06|20170.06|20247.11|20167.11|10
1738784450000|2025-02-05 19:40:50|20246.7|20166.7|20238.56|20158.56|20246.7|20166.7|20238.56|20158.56|10
1738784460000|2025-02-05 19:41:00|20238.23|20158.23|20235.74|20155.74|20238.23|20158.23|20235.74|20155.74|10
1738784470000|2025-02-05 19:41:10|20234.75|20154.75|20229.4|20149.4|20234.83|20154.83|20229.4|20149.4|9
1738784480000|2025-02-05 19:41:20|20227.3|20147.3|20217.05|20137.05|20227.67|20147.67|20217.05|20137.05|10
1738784490000|2025-02-05 19:41:30|20216.71|20136.71|20214.71|20134.71|20216.71|20136.71|20213.57|20133.57|10
1738784500000|2025-02-05 19:41:40|20214.05|20134.05|20212.15|20132.15|20214.05|20134.05|20212.15|20132.15|10
1738784510000|2025-02-05 19:41:50|20212.76|20132.76|20212.07|20132.07|20214.54|20134.54|20212.07|20132.07|10
1738784520000|2025-02-05 19:42:00|20211.98|20131.98|20213.27|20133.27|20213.27|20133.27|20210.71|20130.71|10
1738784530000|2025-02-05 19:42:10|20213.69|20133.69|20215.59|20135.59|20216.13|20136.13|20213.69|20133.69|10
1738784540000|2025-02-05 19:42:20|20215.02|20135.02|20213.66|20133.66|20215.02|20135.02|20213.03|20133.03|10
1738784550000|2025-02-05 19:42:30|20214.24|20134.24|20213.69|20133.69|20214.29|20134.29|20213.63|20133.63|10
1738784560000|2025-02-05 19:42:40|20213.01|20133.01|20215.01|20135.01|20215.09|20135.09|20212.84|20132.84|10
1738784570000|2025-02-05 19:42:50|20215.78|20135.78|20215.81|20135.81|20215.81|20135.81|20215.22|20135.22|9
1738784580000|2025-02-05 19:43:00|20215.67|20135.67|20213.89|20133.89|20216.01|20136.01|20213.89|20133.89|10
1738784590000|2025-02-05 19:43:10|20213.48|20133.48|20212.15|20132.15|20213.48|20133.48|20212.03|20132.03|10
1738784600000|2025-02-05 19:43:20|20211.95|20131.95|20210.3|20130.3|20212.22|20132.22|20210.04|20130.04|10
1738784610000|2025-02-05 19:43:30|20210.03|20130.03|20210.02|20130.02|20210.24|20130.24|20209.85|20129.85|10
1738784620000|2025-02-05 19:43:40|20209.47|20129.47|20212.27|20132.27|20212.27|20132.27|20209.47|20129.47|10
1738784630000|2025-02-05 19:43:50|20213.62|20133.62|20214.13|20134.13|20214.13|20134.13|20211.8|20131.8|10
1738784640000|2025-02-05 19:44:00|20216.79|20136.79|20217.51|20137.51|20217.51|20137.51|20216.79|20136.79|9
1738784650000|2025-02-05 19:44:10|20217.24|20137.24|20217|20137|20217.63|20137.63|20216.69|20136.69|10
1738784660000|2025-02-05 19:44:20|20217.37|20137.37|20215.29|20135.29|20218.67|20138.67|20215.29|20135.29|10
1738784670000|2025-02-05 19:44:30|20216.27|20136.27|20215.03|20135.03|20216.27|20136.27|20214.65|20134.65|9
1738784680000|2025-02-05 19:44:40|20214.18|20134.18|20211.83|20131.83|20214.18|20134.18|20211.2|20131.2|10
1738784690000|2025-02-05 19:44:50|20211.86|20131.86|20211.04|20131.04|20211.86|20131.86|20210.6|20130.6|10
1738784700000|2025-02-05 19:45:00|20211.51|20131.51|20211.79|20131.79|20214.05|20134.05|20211.51|20131.51|10
1738784710000|2025-02-05 19:45:10|20212.41|20132.41|20205.66|20125.66|20212.62|20132.62|20205.66|20125.66|10
1738784720000|2025-02-05 19:45:20|20205.33|20125.33|20203.08|20123.08|20205.38|20125.38|20203.08|20123.08|10
1738784730000|2025-02-05 19:45:30|20202.9|20122.9|20204.09|20124.09|20204.37|20124.37|20202.9|20122.9|10
1738784740000|2025-02-05 19:45:40|20204.05|20124.05|20198.58|20118.58|20204.08|20124.08|20197.49|20117.49|10
1738784750000|2025-02-05 19:45:50|20198.6|20118.6|20195.59|20115.59|20198.85|20118.85|20195.52|20115.52|8
1738784760000|2025-02-05 19:46:00|20194.84|20114.84|20194.86|20114.86|20194.89|20114.89|20194.28|20114.28|10
1738784770000|2025-02-05 19:46:10|20195.08|20115.08|20200.6|20120.6|20201.06|20121.06|20194.98|20114.98|10
1738784780000|2025-02-05 19:46:20|20200.8|20120.8|20203.95|20123.95|20204.51|20124.51|20200.8|20120.8|10
1738784790000|2025-02-05 19:46:30|20204.08|20124.08|20202.9|20122.9|20204.23|20124.23|20202.87|20122.87|10
1738784800000|2025-02-05 19:46:40|20202.74|20122.74|20199.39|20119.39|20202.74|20122.74|20198.7|20118.7|10
1738784810000|2025-02-05 19:46:50|20199.15|20119.15|20200.46|20120.46|20200.46|20120.46|20198.74|20118.74|10
1738784820000|2025-02-05 19:47:00|20200.49|20120.49|20200.57|20120.57|20200.57|20120.57|20199.68|20119.68|10
1738784830000|2025-02-05 19:47:10|20201.4|20121.4|20202.99|20122.99|20202.99|20122.99|20201.23|20121.23|10
1738784840000|2025-02-05 19:47:20|20203.65|20123.65|20206.31|20126.31|20206.31|20126.31|20203.65|20123.65|10
1738784850000|2025-02-05 19:47:30|20207.24|20127.24|20209.83|20129.83|20209.84|20129.84|20207.24|20127.24|9
1738784860000|2025-02-05 19:47:40|20209.93|20129.93|20211.4|20131.4|20217.01|20137.01|20209.93|20129.93|10
1738784870000|2025-02-05 19:47:50|20210.8|20130.8|20211.22|20131.22|20212.54|20132.54|20210.8|20130.8|9
1738784880000|2025-02-05 19:48:00|20211.15|20131.15|20203.62|20123.62|20211.15|20131.15|20203.62|20123.62|10
1738784890000|2025-02-05 19:48:10|20202.19|20122.19|20199.78|20119.78|20202.19|20122.19|20199.61|20119.61|10
1738784900000|2025-02-05 19:48:20|20199.63|20119.63|20214.63|20134.63|20214.63|20134.63|20199.35|20119.35|10
1738784910000|2025-02-05 19:48:30|20214.82|20134.82|20212.14|20132.14|20215.13|20135.13|20211.45|20131.45|10
1738784920000|2025-02-05 19:48:40|20212.38|20132.38|20213.31|20133.31|20213.31|20133.31|20210.82|20130.82|10
1738784930000|2025-02-05 19:48:50|20213.47|20133.47|20216.15|20136.15|20216.15|20136.15|20213.47|20133.47|10
1738784940000|2025-02-05 19:49:00|20215.89|20135.89|20214.48|20134.48|20216.12|20136.12|20214.37|20134.37|10
1738784950000|2025-02-05 19:49:10|20214.45|20134.45|20213.15|20133.15|20214.45|20134.45|20213|20133|9
1738784960000|2025-02-05 19:49:20|20213.7|20133.7|20223.39|20143.39|20223.39|20143.39|20212.75|20132.75|10
1738784970000|2025-02-05 19:49:30|20225.52|20145.52|20228.81|20148.81|20229.33|20149.33|20224.46|20144.46|10
1738784980000|2025-02-05 19:49:40|20230.46|20150.46|20245.51|20165.51|20245.51|20165.51|20229.69|20149.69|10
1738784990000|2025-02-05 19:49:50|20245.78|20165.78|20253.31|20173.31|20253.31|20173.31|20245.78|20165.78|10
1738785000000|2025-02-05 19:50:00|20255.38|20175.38|20255.89|20175.89|20256.2|20176.2|20251.06|20171.06|10
1738785010000|2025-02-05 19:50:10|20255.33|20175.33|20253.27|20173.27|20255.33|20175.33|20253.27|20173.27|9
1738785020000|2025-02-05 19:50:20|20254.81|20174.81|20254.73|20174.73|20255.27|20175.27|20254.73|20174.73|10
1738785030000|2025-02-05 19:50:30|20255.26|20175.26|20259.16|20179.16|20259.16|20179.16|20253.95|20173.95|10
1738785040000|2025-02-05 19:50:40|20260.56|20180.56|20265.42|20185.42|20265.75|20185.75|20260.22|20180.22|10
1738785050000|2025-02-05 19:50:50|20265.85|20185.85|20265.2|20185.2|20268.18|20188.18|20263.82|20183.82|10
1738785060000|2025-02-05 19:51:00|20267.46|20187.46|20281.29|20201.29|20281.57|20201.57|20267.46|20187.46|10
1738785070000|2025-02-05 19:51:10|20279.97|20199.97|20287.76|20207.76|20287.76|20207.76|20279.97|20199.97|10
1738785080000|2025-02-05 19:51:20|20287.52|20207.52|20286.9|20206.9|20289.18|20209.18|20286.9|20206.9|10
1738785090000|2025-02-05 19:51:30|20285.75|20205.75|20282.02|20202.02|20285.75|20205.75|20282.02|20202.02|10
1738785100000|2025-02-05 19:51:40|20281.64|20201.64|20271.94|20191.94|20281.64|20201.64|20271.94|20191.94|10
1738785110000|2025-02-05 19:51:50|20269.32|20189.32|20264.12|20184.12|20269.32|20189.32|20264.12|20184.12|10
1738785120000|2025-02-05 19:52:00|20263.98|20183.98|20261.05|20181.05|20263.98|20183.98|20260.47|20180.47|10
1738785130000|2025-02-05 19:52:10|20261|20181|20255.19|20175.19|20261|20181|20255.19|20175.19|9
1738785140000|2025-02-05 19:52:20|20253.77|20173.77|20252.96|20172.96|20253.77|20173.77|20251.32|20171.32|10
1738785150000|2025-02-05 19:52:30|20252.57|20172.57|20244.96|20164.96|20252.57|20172.57|20244.96|20164.96|10
1738785160000|2025-02-05 19:52:40|20244.82|20164.82|20245.06|20165.06|20245.09|20165.09|20244.78|20164.78|10
1738785170000|2025-02-05 19:52:50|20243.9|20163.9|20242.19|20162.19|20243.9|20163.9|20241.52|20161.52|10
1738785180000|2025-02-05 19:53:00|20242.59|20162.59|20239.46|20159.46|20242.76|20162.76|20239.41|20159.41|10
1738785190000|2025-02-05 19:53:10|20239.74|20159.74|20237.04|20157.04|20240.09|20160.09|20237.04|20157.04|9
1738785200000|2025-02-05 19:53:20|20237|20157|20233.02|20153.02|20237.06|20157.06|20232.15|20152.15|10
1738785210000|2025-02-05 19:53:30|20233.12|20153.12|20229|20149|20233.32|20153.32|20228.97|20148.97|10
1738785220000|2025-02-05 19:53:40|20229.74|20149.74|20232.99|20152.99|20232.99|20152.99|20229.6|20149.6|8
1738785230000|2025-02-05 19:53:50|20232.79|20152.79|20235.37|20155.37|20235.5|20155.5|20232.79|20152.79|9
1738785240000|2025-02-05 19:54:00|20235.74|20155.74|20238|20158|20238|20158|20235.74|20155.74|9
1738785250000|2025-02-05 19:54:10|20238.96|20158.96|20240.13|20160.13|20240.3|20160.3|20238.48|20158.48|10
1738785260000|2025-02-05 19:54:20|20240.19|20160.19|20243.16|20163.16|20243.16|20163.16|20240.19|20160.19|10
1738785270000|2025-02-05 19:54:30|20244.07|20164.07|20247.76|20167.76|20247.86|20167.86|20244.07|20164.07|10
1738785280000|2025-02-05 19:54:40|20247.86|20167.86|20249.36|20169.36|20249.36|20169.36|20246.36|20166.36|10
1738785290000|2025-02-05 19:54:50|20249.56|20169.56|20252.73|20172.73|20252.83|20172.83|20249.56|20169.56|10
1738785300000|2025-02-05 19:55:00|20252.42|20172.42|20252.71|20172.71|20253.52|20173.52|20252.03|20172.03|10
1738785310000|2025-02-05 19:55:10|20254.11|20174.11|20254.04|20174.04|20254.31|20174.31|20253.68|20173.68|10
1738785320000|2025-02-05 19:55:20|20254.3|20174.3|20257.24|20177.24|20257.66|20177.66|20254.3|20174.3|10
1738785330000|2025-02-05 19:55:30|20257.4|20177.4|20258.89|20178.89|20259.27|20179.27|20257.02|20177.02|10
1738785340000|2025-02-05 19:55:40|20258.91|20178.91|20264.54|20184.54|20264.54|20184.54|20258.91|20178.91|9
1738785350000|2025-02-05 19:55:50|20264.75|20184.75|20266|20186|20266.24|20186.24|20264.68|20184.68|10
1738785360000|2025-02-05 19:56:00|20265.8|20185.8|20267.01|20187.01|20267.04|20187.04|20265.8|20185.8|10
1738785370000|2025-02-05 19:56:10|20266.69|20186.69|20265.86|20185.86|20266.77|20186.77|20265.64|20185.64|10
1738785380000|2025-02-05 19:56:20|20265.52|20185.52|20262.08|20182.08|20265.81|20185.81|20261.86|20181.86|10
1738785390000|2025-02-05 19:56:30|20261.98|20181.98|20259.55|20179.55|20262.29|20182.29|20259.55|20179.55|10
1738785400000|2025-02-05 19:56:40|20259.45|20179.45|20261.05|20181.05|20261.18|20181.18|20259.19|20179.19|10
1738785410000|2025-02-05 19:56:50|20261.14|20181.14|20260.24|20180.24|20261.14|20181.14|20260.24|20180.24|10
1738785420000|2025-02-05 19:57:00|20259.46|20179.46|20259.81|20179.81|20260.52|20180.52|20258.53|20178.53|10
1738785430000|2025-02-05 19:57:10|20259.4|20179.4|20257.34|20177.34|20259.43|20179.43|20257.34|20177.34|10
1738785440000|2025-02-05 19:57:20|20257.61|20177.61|20255.4|20175.4|20257.62|20177.62|20255.4|20175.4|10
1738785450000|2025-02-05 19:57:30|20255.48|20175.48|20256.5|20176.5|20256.5|20176.5|20255.37|20175.37|9
1738785460000|2025-02-05 19:57:40|20256.28|20176.28|20254.27|20174.27|20256.57|20176.57|20254.27|20174.27|10
1738785470000|2025-02-05 19:57:50|20254.29|20174.29|20254.89|20174.89|20254.89|20174.89|20254.2|20174.2|9
1738785480000|2025-02-05 19:58:00|20255.22|20175.22|20255.55|20175.55|20255.98|20175.98|20254.75|20174.75|10
1738785490000|2025-02-05 19:58:10|20255.58|20175.58|20255.22|20175.22|20255.68|20175.68|20255.22|20175.22|9
1738785500000|2025-02-05 19:58:20|20255.31|20175.31|20253.99|20173.99|20255.48|20175.48|20253.94|20173.94|10
1738785510000|2025-02-05 19:58:30|20253.81|20173.81|20254.12|20174.12|20256.56|20176.56|20253.81|20173.81|10
1738785520000|2025-02-05 19:58:40|20254.07|20174.07|20254.83|20174.83|20254.83|20174.83|20254.07|20174.07|10
1738785530000|2025-02-05 19:58:50|20254.68|20174.68|20253.75|20173.75|20254.68|20174.68|20253.75|20173.75|9
1738785540000|2025-02-05 19:59:00|20253.71|20173.71|20251.32|20171.32|20253.73|20173.73|20251.32|20171.32|10
1738785550000|2025-02-05 19:59:10|20251.37|20171.37|20251.36|20171.36|20252.77|20172.77|20251.35|20171.35|10
1738785560000|2025-02-05 19:59:20|20250.71|20170.71|20250.77|20170.77|20251.15|20171.15|20250.25|20170.25|10
1738785570000|2025-02-05 19:59:30|20250.18|20170.18|20249.9|20169.9|20250.42|20170.42|20249.45|20169.45|8
1738785580000|2025-02-05 19:59:40|20250.15|20170.15|20250.7|20170.7|20250.79|20170.79|20250.15|20170.15|10
1738785590000|2025-02-05 19:59:50|20250.86|20170.86|20253.92|20173.92|20253.92|20173.92|20250.86|20170.86|9
1738785600000|2025-02-05 20:00:00|20253.94|20173.94|20260.88|20180.88|20260.88|20180.88|20253.94|20173.94|10
1738785610000|2025-02-05 20:00:10|20261.73|20181.73|20262.24|20182.24|20262.89|20182.89|20261.73|20181.73|10
1738785620000|2025-02-05 20:00:20|20261.58|20181.58|20256.51|20176.51|20261.59|20181.59|20256.51|20176.51|10
1738785630000|2025-02-05 20:00:30|20256.35|20176.35|20253.9|20173.9|20256.35|20176.35|20252.96|20172.96|10
1738785640000|2025-02-05 20:00:40|20253.94|20173.94|20252.69|20172.69|20254.05|20174.05|20252.69|20172.69|10
1738785650000|2025-02-05 20:00:50|20252.14|20172.14|20250.31|20170.31|20252.14|20172.14|20250.29|20170.29|9
1738785660000|2025-02-05 20:01:00|20250.38|20170.38|20252.43|20172.43|20252.93|20172.93|20250.38|20170.38|10
1738785670000|2025-02-05 20:01:10|20251.32|20171.32|20250.38|20170.38|20251.32|20171.32|20250.19|20170.19|9
1738785680000|2025-02-05 20:01:20|20250.56|20170.56|20249|20169|20250.81|20170.81|20249|20169|10
1738785690000|2025-02-05 20:01:30|20249.04|20169.04|20250.45|20170.45|20250.55|20170.55|20249.02|20169.02|10
1738785700000|2025-02-05 20:01:40|20250.82|20170.82|20258.36|20178.36|20258.36|20178.36|20250.82|20170.82|10
1738785710000|2025-02-05 20:01:50|20258.27|20178.27|20259.34|20179.34|20260.64|20180.64|20258.04|20178.04|10
1738785720000|2025-02-05 20:02:00|20260.27|20180.27|20262.24|20182.24|20262.24|20182.24|20260.09|20180.09|7
1738785730000|2025-02-05 20:02:10|20262.95|20182.95|20271.42|20191.42|20271.42|20191.42|20262.95|20182.95|10
1738785740000|2025-02-05 20:02:20|20274|20194|20283.2|20203.2|20283.2|20203.2|20274|20194|10
1738785750000|2025-02-05 20:02:30|20283.78|20203.78|20287.92|20207.92|20287.92|20207.92|20283.15|20203.15|10
1738785760000|2025-02-05 20:02:40|20287.55|20207.55|20288.15|20208.15|20288.15|20208.15|20287.21|20207.21|10
1738785770000|2025-02-05 20:02:50|20289.14|20209.14|20291.15|20211.15|20291.15|20211.15|20288.84|20208.84|10
1738785780000|2025-02-05 20:03:00|20294.96|20214.96|20296.34|20216.34|20296.49|20216.49|20294.96|20214.96|10
1738785790000|2025-02-05 20:03:10|20295.82|20215.82|20296.46|20216.46|20296.46|20216.46|20294.76|20214.76|10
1738785800000|2025-02-05 20:03:20|20296.68|20216.68|20293.31|20213.31|20296.68|20216.68|20293.31|20213.31|10
1738785810000|2025-02-05 20:03:30|20293.04|20213.04|20301.21|20221.21|20301.21|20221.21|20293.04|20213.04|10
1738785820000|2025-02-05 20:03:40|20301.37|20221.37|20305.08|20225.08|20305.37|20225.37|20301.37|20221.37|10
1738785830000|2025-02-05 20:03:50|20303.9|20223.9|20305.42|20225.42|20305.76|20225.76|20302.24|20222.24|10
1738785840000|2025-02-05 20:04:00|20305.45|20225.45|20304.77|20224.77|20306.28|20226.28|20304.42|20224.42|10
1738785850000|2025-02-05 20:04:10|20304.45|20224.45|20304.08|20224.08|20305.55|20225.55|20303.73|20223.73|10
1738785860000|2025-02-05 20:04:20|20303.98|20223.98|20299.08|20219.08|20303.98|20223.98|20299.08|20219.08|10
1738785870000|2025-02-05 20:04:30|20298.79|20218.79|20295.77|20215.77|20303.15|20223.15|20295.54|20215.54|10
1738785880000|2025-02-05 20:04:40|20296.69|20216.69|20299.09|20219.09|20299.09|20219.09|20296.69|20216.69|10
1738785890000|2025-02-05 20:04:50|20299.52|20219.52|20296.31|20216.31|20299.52|20219.52|20296.31|20216.31|9
1738785900000|2025-02-05 20:05:00|20295.91|20215.91|20297.15|20217.15|20298.3|20218.3|20292.33|20212.33|10
1738785910000|2025-02-05 20:05:10|20295.56|20215.56|20289.89|20209.89|20295.56|20215.56|20289.75|20209.75|10
1738785920000|2025-02-05 20:05:20|20290|20210|20282.96|20202.96|20290|20210|20282.75|20202.75|10
1738785930000|2025-02-05 20:05:30|20283.09|20203.09|20279.5|20199.5|20283.09|20203.09|20278.44|20198.44|10
1738785940000|2025-02-05 20:05:40|20279.07|20199.07|20279.99|20199.99|20280.05|20200.05|20278.54|20198.54|10
1738785950000|2025-02-05 20:05:50|20279.93|20199.93|20277.99|20197.99|20279.99|20199.99|20277.99|20197.99|9
1738785960000|2025-02-05 20:06:00|20277.55|20197.55|20275.01|20195.01|20277.55|20197.55|20273.78|20193.78|10
1738785970000|2025-02-05 20:06:10|20275.12|20195.12|20277.62|20197.62|20278.41|20198.41|20275.12|20195.12|10
1738785980000|2025-02-05 20:06:20|20277.75|20197.75|20280.95|20200.95|20280.95|20200.95|20277.75|20197.75|10
1738785990000|2025-02-05 20:06:30|20281.11|20201.11|20283.76|20203.76|20283.76|20203.76|20280.88|20200.88|10
1738786000000|2025-02-05 20:06:40|20284.17|20204.17|20284.65|20204.65|20284.76|20204.76|20283.84|20203.84|10
1738786010000|2025-02-05 20:06:50|20284.04|20204.04|20288.88|20208.88|20288.88|20208.88|20284.04|20204.04|10
1738786020000|2025-02-05 20:07:00|20289.39|20209.39|20289.22|20209.22|20289.71|20209.71|20288.82|20208.82|10
1738786030000|2025-02-05 20:07:10|20289.14|20209.14|20289.33|20209.33|20289.71|20209.71|20288.29|20208.29|10
1738786040000|2025-02-05 20:07:20|20288.96|20208.96|20286.07|20206.07|20288.99|20208.99|20286.07|20206.07|9
1738786050000|2025-02-05 20:07:30|20284.59|20204.59|20287.42|20207.42|20287.42|20207.42|20284.14|20204.14|9
1738786060000|2025-02-05 20:07:40|20288.29|20208.29|20289.28|20209.28|20289.83|20209.83|20286.8|20206.8|10
1738786070000|2025-02-05 20:07:50|20289.51|20209.51|20291.25|20211.25|20291.6|20211.6|20289.51|20209.51|9
1738786080000|2025-02-05 20:08:00|20293.4|20213.4|20299.03|20219.03|20299.03|20219.03|20293.4|20213.4|10
1738786090000|2025-02-05 20:08:10|20299.16|20219.16|20299.34|20219.34|20299.67|20219.67|20298.34|20218.34|10
1738786100000|2025-02-05 20:08:20|20299.65|20219.65|20300|20220|20300.6|20220.6|20299.57|20219.57|10
1738786110000|2025-02-05 20:08:30|20300.05|20220.05|20299.82|20219.82|20301.14|20221.14|20299.82|20219.82|10
1738786120000|2025-02-05 20:08:40|20298.84|20218.84|20303.76|20223.76|20303.76|20223.76|20298.77|20218.77|10
1738786130000|2025-02-05 20:08:50|20303.89|20223.89|20306.95|20226.95|20306.96|20226.96|20303.89|20223.89|9
1738786140000|2025-02-05 20:09:00|20307|20227|20307.92|20227.92|20307.92|20227.92|20306.56|20226.56|10
1738786150000|2025-02-05 20:09:10|20312.61|20232.61|20315.53|20235.53|20317.14|20237.14|20312.61|20232.61|10
1738786160000|2025-02-05 20:09:20|20314.4|20234.4|20312.98|20232.98|20314.52|20234.52|20312.98|20232.98|10
1738786170000|2025-02-05 20:09:30|20312.76|20232.76|20310.58|20230.58|20312.76|20232.76|20310.58|20230.58|10
1738786180000|2025-02-05 20:09:40|20310.57|20230.57|20310.99|20230.99|20310.99|20230.99|20310.08|20230.08|10
1738786190000|2025-02-05 20:09:50|20311.06|20231.06|20313.06|20233.06|20313.06|20233.06|20308.98|20228.98|10
1738786200000|2025-02-05 20:10:00|20313.55|20233.55|20312.51|20232.51|20314.6|20234.6|20312.51|20232.51|10
1738786210000|2025-02-05 20:10:10|20311.95|20231.95|20311.9|20231.9|20312.4|20232.4|20311.65|20231.65|9
1738786220000|2025-02-05 20:10:20|20312.45|20232.45|20313.3|20233.3|20313.3|20233.3|20309|20229|10
1738786230000|2025-02-05 20:10:30|20313.57|20233.57|20310.87|20230.87|20313.58|20233.58|20310.86|20230.86|10
1738786240000|2025-02-05 20:10:40|20311.02|20231.02|20312.31|20232.31|20312.31|20232.31|20310.57|20230.57|10
1738786250000|2025-02-05 20:10:50|20312.42|20232.42|20313.24|20233.24|20314.02|20234.02|20312.19|20232.19|10
1738786260000|2025-02-05 20:11:00|20313|20233|20313.12|20233.12|20314.36|20234.36|20312.33|20232.33|9
1738786270000|2025-02-05 20:11:10|20312.98|20232.98|20310.23|20230.23|20313.05|20233.05|20310.23|20230.23|10
1738786280000|2025-02-05 20:11:20|20309.6|20229.6|20304.81|20224.81|20309.6|20229.6|20304.79|20224.79|9
1738786290000|2025-02-05 20:11:30|20304.52|20224.52|20302.24|20222.24|20304.52|20224.52|20302.19|20222.19|10
1738786300000|2025-02-05 20:11:40|20302.3|20222.3|20301.95|20221.95|20302.68|20222.68|20301.84|20221.84|9
1738786310000|2025-02-05 20:11:50|20301.81|20221.81|20301.57|20221.57|20301.99|20221.99|20301.55|20221.55|8
1738786320000|2025-02-05 20:12:00|20300.84|20220.84|20299.1|20219.1|20301.46|20221.46|20299.1|20219.1|10
1738786330000|2025-02-05 20:12:10|20299.32|20219.32|20299.41|20219.41|20299.55|20219.55|20299.29|20219.29|10
1738786340000|2025-02-05 20:12:20|20299.47|20219.47|20297.6|20217.6|20299.63|20219.63|20297.59|20217.59|10
1738786350000|2025-02-05 20:12:30|20297.75|20217.75|20297.71|20217.71|20298.14|20218.14|20297.71|20217.71|10
1738786360000|2025-02-05 20:12:40|20297.24|20217.24|20285.33|20205.33|20297.24|20217.24|20285.33|20205.33|10
1738786370000|2025-02-05 20:12:50|20285.32|20205.32|20286.33|20206.33|20286.33|20206.33|20284.85|20204.85|10
1738786380000|2025-02-05 20:13:00|20289.21|20209.21|20285.78|20205.78|20290.54|20210.54|20285.78|20205.78|10
1738786390000|2025-02-05 20:13:10|20284.86|20204.86|20283|20203|20284.86|20204.86|20283|20203|10
1738786400000|2025-02-05 20:13:20|20282.61|20202.61|20283.9|20203.9|20283.94|20203.94|20282.41|20202.41|10
1738786410000|2025-02-05 20:13:30|20283.79|20203.79|20284.52|20204.52|20284.53|20204.53|20283.79|20203.79|9
1738786420000|2025-02-05 20:13:40|20284.64|20204.64|20287.01|20207.01|20287.01|20207.01|20284.64|20204.64|9
1738786430000|2025-02-05 20:13:50|20287.58|20207.58|20289.77|20209.77|20289.77|20209.77|20287.41|20207.41|10
1738786440000|2025-02-05 20:14:00|20290.14|20210.14|20289.2|20209.2|20290.67|20210.67|20289.2|20209.2|10
1738786450000|2025-02-05 20:14:10|20288.61|20208.61|20286.47|20206.47|20288.61|20208.61|20286.26|20206.26|9
1738786460000|2025-02-05 20:14:20|20283.84|20203.84|20281.41|20201.41|20283.84|20203.84|20281.04|20201.04|10
1738786470000|2025-02-05 20:14:30|20281.36|20201.36|20282.42|20202.42|20282.42|20202.42|20280.93|20200.93|10
1738786480000|2025-02-05 20:14:40|20282.26|20202.26|20282.04|20202.04|20282.26|20202.26|20281.95|20201.95|8
1738786490000|2025-02-05 20:14:50|20282.19|20202.19|20283.79|20203.79|20284.41|20204.41|20282.19|20202.19|10
1738786500000|2025-02-05 20:15:00|20283.47|20203.47|20284.07|20204.07|20284.07|20204.07|20282.04|20202.04|10
1738786510000|2025-02-05 20:15:10|20284.31|20204.31|20287.65|20207.65|20287.65|20207.65|20284.25|20204.25|10
1738786520000|2025-02-05 20:15:20|20288.12|20208.12|20292.88|20212.88|20292.95|20212.95|20288.12|20208.12|10
1738786530000|2025-02-05 20:15:30|20292.76|20212.76|20290.17|20210.17|20292.8|20212.8|20290.17|20210.17|10
1738786540000|2025-02-05 20:15:40|20290.2|20210.2|20287.64|20207.64|20290.2|20210.2|20287.54|20207.54|10
1738786550000|2025-02-05 20:15:50|20286.85|20206.85|20280.89|20200.89|20286.85|20206.85|20280.89|20200.89|10
1738786560000|2025-02-05 20:16:00|20280.16|20200.16|20274.65|20194.65|20280.16|20200.16|20274.35|20194.35|10
1738786570000|2025-02-05 20:16:10|20274.16|20194.16|20278.1|20198.1|20278.1|20198.1|20274|20194|10
1738786580000|2025-02-05 20:16:20|20278.23|20198.23|20277.51|20197.51|20278.42|20198.42|20276.98|20196.98|10
1738786590000|2025-02-05 20:16:30|20277.77|20197.77|20278.88|20198.88|20279.88|20199.88|20277.75|20197.75|10
1738786600000|2025-02-05 20:16:40|20278.89|20198.89|20273.03|20193.03|20279.33|20199.33|20272.8|20192.8|10
1738786610000|2025-02-05 20:16:50|20272.8|20192.8|20271.3|20191.3|20272.8|20192.8|20270.74|20190.74|10
1738786620000|2025-02-05 20:17:00|20271.31|20191.31|20270.9|20190.9|20271.43|20191.43|20270.64|20190.64|9
1738786630000|2025-02-05 20:17:10|20270.82|20190.82|20267.18|20187.18|20270.82|20190.82|20267.11|20187.11|10
1738786640000|2025-02-05 20:17:20|20266.9|20186.9|20270.9|20190.9|20270.9|20190.9|20266.9|20186.9|10
1738786650000|2025-02-05 20:17:30|20270.51|20190.51|20279.56|20199.56|20279.59|20199.59|20270.45|20190.45|10
1738786660000|2025-02-05 20:17:40|20279.99|20199.99|20283.11|20203.11|20283.11|20203.11|20279.65|20199.65|10
1738786670000|2025-02-05 20:17:50|20284.12|20204.12|20283.35|20203.35|20284.16|20204.16|20282.87|20202.87|9
1738786680000|2025-02-05 20:18:00|20283.33|20203.33|20281.84|20201.84|20283.33|20203.33|20281.79|20201.79|9
1738786690000|2025-02-05 20:18:10|20281.85|20201.85|20283.14|20203.14|20283.56|20203.56|20281.77|20201.77|9
1738786700000|2025-02-05 20:18:20|20283.61|20203.61|20287.62|20207.62|20287.62|20207.62|20283.58|20203.58|8
1738786710000|2025-02-05 20:18:30|20287.95|20207.95|20290.32|20210.32|20291.01|20211.01|20287.95|20207.95|10
1738786720000|2025-02-05 20:18:40|20290.22|20210.22|20289.29|20209.29|20290.22|20210.22|20289.11|20209.11|10
1738786730000|2025-02-05 20:18:50|20290.12|20210.12|20292.78|20212.78|20292.78|20212.78|20290.12|20210.12|10
1738786740000|2025-02-05 20:19:00|20295.02|20215.02|20292.47|20212.47|20295.1|20215.1|20292.04|20212.04|10
1738786750000|2025-02-05 20:19:10|20292.13|20212.13|20290.37|20210.37|20292.33|20212.33|20290.37|20210.37|10
1738786760000|2025-02-05 20:19:20|20289.65|20209.65|20289.89|20209.89|20290.35|20210.35|20289.56|20209.56|10
1738786770000|2025-02-05 20:19:30|20290.24|20210.24|20287.6|20207.6|20290.24|20210.24|20287.6|20207.6|9
1738786780000|2025-02-05 20:19:40|20287.55|20207.55|20287.08|20207.08|20287.55|20207.55|20286.69|20206.69|10
1738786790000|2025-02-05 20:19:50|20287.14|20207.14|20287.11|20207.11|20287.77|20207.77|20287.09|20207.09|9
1738786800000|2025-02-05 20:20:00|20287.27|20207.27|20285.31|20205.31|20287.42|20207.42|20285.31|20205.31|10
1738786810000|2025-02-05 20:20:10|20285.7|20205.7|20286.01|20206.01|20286.56|20206.56|20285.7|20205.7|10
1738786820000|2025-02-05 20:20:20|20286.05|20206.05|20281.7|20201.7|20286.05|20206.05|20281.7|20201.7|10
1738786830000|2025-02-05 20:20:30|20281.22|20201.22|20279.9|20199.9|20281.22|20201.22|20279.9|20199.9|10
1738786840000|2025-02-05 20:20:40|20279.28|20199.28|20277.78|20197.78|20279.28|20199.28|20277.63|20197.63|9
1738786850000|2025-02-05 20:20:50|20278.52|20198.52|20284.78|20204.78|20284.78|20204.78|20278.52|20198.52|10
1738786860000|2025-02-05 20:21:00|20284.95|20204.95|20282.39|20202.39|20285.17|20205.17|20282.39|20202.39|10
1738786870000|2025-02-05 20:21:10|20281.32|20201.32|20274.84|20194.84|20281.32|20201.32|20273.94|20193.94|10
1738786880000|2025-02-05 20:21:20|20274.48|20194.48|20273.33|20193.33|20274.95|20194.95|20273.33|20193.33|10
1738786890000|2025-02-05 20:21:30|20273.3|20193.3|20272.33|20192.33|20273.51|20193.51|20272.33|20192.33|10
1738786900000|2025-02-05 20:21:40|20272.74|20192.74|20270.82|20190.82|20272.74|20192.74|20270.65|20190.65|9
1738786910000|2025-02-05 20:21:50|20271.28|20191.28|20272.46|20192.46|20273.21|20193.21|20271.21|20191.21|10
1738786920000|2025-02-05 20:22:00|20272.35|20192.35|20273.57|20193.57|20273.57|20193.57|20270.54|20190.54|10
1738786930000|2025-02-05 20:22:10|20273.35|20193.35|20272.33|20192.33|20273.64|20193.64|20272.33|20192.33|10
1738786940000|2025-02-05 20:22:20|20272.32|20192.32|20273.72|20193.72|20273.72|20193.72|20271.57|20191.57|10
1738786950000|2025-02-05 20:22:30|20273.9|20193.9|20277.34|20197.34|20277.97|20197.97|20273.88|20193.88|10
1738786960000|2025-02-05 20:22:40|20277.27|20197.27|20279.08|20199.08|20279.08|20199.08|20277.27|20197.27|9
1738786970000|2025-02-05 20:22:50|20279.45|20199.45|20280.25|20200.25|20280.25|20200.25|20279.27|20199.27|10
1738786980000|2025-02-05 20:23:00|20281.07|20201.07|20282.19|20202.19|20282.43|20202.43|20281.07|20201.07|9
1738786990000|2025-02-05 20:23:10|20281.76|20201.76|20281.86|20201.86|20282.96|20202.96|20281.76|20201.76|10
1738787000000|2025-02-05 20:23:20|20281.99|20201.99|20280.9|20200.9|20282.12|20202.12|20280.72|20200.72|10
1738787010000|2025-02-05 20:23:30|20281.17|20201.17|20280.05|20200.05|20281.8|20201.8|20280.05|20200.05|10
1738787020000|2025-02-05 20:23:40|20279.95|20199.95|20278.45|20198.45|20280.18|20200.18|20278.45|20198.45|9
1738787030000|2025-02-05 20:23:50|20278.59|20198.59|20278.94|20198.94|20278.94|20198.94|20278.59|20198.59|8
1738787040000|2025-02-05 20:24:00|20278.29|20198.29|20277.34|20197.34|20278.3|20198.3|20277.33|20197.33|9
1738787050000|2025-02-05 20:24:10|20277.22|20197.22|20280.42|20200.42|20280.58|20200.58|20277.22|20197.22|9
1738787060000|2025-02-05 20:24:20|20281.61|20201.61|20282.18|20202.18|20282.18|20202.18|20281.61|20201.61|8
1738787070000|2025-02-05 20:24:30|20282.32|20202.32|20281.91|20201.91|20282.65|20202.65|20281.91|20201.91|9
1738787080000|2025-02-05 20:24:40|20283.3|20203.3|20279.42|20199.42|20283.3|20203.3|20279.42|20199.42|10
1738787090000|2025-02-05 20:24:50|20279.16|20199.16|20275.5|20195.5|20279.16|20199.16|20275.29|20195.29|8
1738787100000|2025-02-05 20:25:00|20275.42|20195.42|20274.06|20194.06|20275.95|20195.95|20274.06|20194.06|10
1738787110000|2025-02-05 20:25:10|20273.91|20193.91|20271.74|20191.74|20274.43|20194.43|20271.63|20191.63|9
1738787120000|2025-02-05 20:25:20|20270.85|20190.85|20268.87|20188.87|20270.85|20190.85|20268.87|20188.87|10
1738787130000|2025-02-05 20:25:30|20268.89|20188.89|20271.51|20191.51|20271.51|20191.51|20268.89|20188.89|10
1738787140000|2025-02-05 20:25:40|20271.71|20191.71|20275.12|20195.12|20275.32|20195.32|20271.71|20191.71|10
1738787150000|2025-02-05 20:25:50|20275.13|20195.13|20272.6|20192.6|20275.13|20195.13|20272.6|20192.6|9
1738787160000|2025-02-05 20:26:00|20272.79|20192.79|20271.62|20191.62|20273.07|20193.07|20271.32|20191.32|9
1738787170000|2025-02-05 20:26:10|20271.6|20191.6|20267.51|20187.51|20271.6|20191.6|20267.15|20187.15|10
1738787180000|2025-02-05 20:26:20|20267.5|20187.5|20263.2|20183.2|20267.5|20187.5|20260.24|20180.24|10
1738787190000|2025-02-05 20:26:30|20262.68|20182.68|20258.72|20178.72|20262.68|20182.68|20258.07|20178.07|10
1738787200000|2025-02-05 20:26:40|20258.77|20178.77|20262.8|20182.8|20262.8|20182.8|20258.77|20178.77|10
1738787210000|2025-02-05 20:26:50|20262.93|20182.93|20259.21|20179.21|20262.93|20182.93|20259.21|20179.21|10
1738787220000|2025-02-05 20:27:00|20258.95|20178.95|20258.6|20178.6|20259.08|20179.08|20258.6|20178.6|10
1738787230000|2025-02-05 20:27:10|20258.2|20178.2|20257.32|20177.32|20258.21|20178.21|20257.06|20177.06|9
1738787240000|2025-02-05 20:27:20|20256.84|20176.84|20249.76|20169.76|20256.84|20176.84|20249.33|20169.33|10
1738787250000|2025-02-05 20:27:30|20249.09|20169.09|20251.39|20171.39|20251.39|20171.39|20249.09|20169.09|9
1738787260000|2025-02-05 20:27:40|20251.43|20171.43|20253.51|20173.51|20253.91|20173.91|20251.43|20171.43|10
1738787270000|2025-02-05 20:27:50|20253.55|20173.55|20253.35|20173.35|20253.99|20173.99|20252.69|20172.69|10
1738787280000|2025-02-05 20:28:00|20253.07|20173.07|20256.66|20176.66|20257.06|20177.06|20253.07|20173.07|10
1738787290000|2025-02-05 20:28:10|20256.71|20176.71|20258.84|20178.84|20258.85|20178.85|20256.59|20176.59|9
1738787300000|2025-02-05 20:28:20|20259|20179|20261.49|20181.49|20261.49|20181.49|20259|20179|10
1738787310000|2025-02-05 20:28:30|20264.28|20184.28|20267.98|20187.98|20267.98|20187.98|20264.28|20184.28|10
1738787320000|2025-02-05 20:28:40|20267.9|20187.9|20268.74|20188.74|20270.66|20190.66|20267.9|20187.9|10
1738787330000|2025-02-05 20:28:50|20270.42|20190.42|20270.94|20190.94|20271.16|20191.16|20270.42|20190.42|8
1738787340000|2025-02-05 20:29:00|20271.09|20191.09|20269.7|20189.7|20271.19|20191.19|20267.34|20187.34|8
1738787350000|2025-02-05 20:29:10|20270.17|20190.17|20271.95|20191.95|20271.95|20191.95|20269.73|20189.73|10
1738787360000|2025-02-05 20:29:20|20272.83|20192.83|20275.76|20195.76|20275.76|20195.76|20272.83|20192.83|10
1738787370000|2025-02-05 20:29:30|20275.75|20195.75|20273.58|20193.58|20275.75|20195.75|20273.56|20193.56|10
1738787380000|2025-02-05 20:29:40|20273.19|20193.19|20267.21|20187.21|20273.19|20193.19|20267.21|20187.21|10
1738787390000|2025-02-05 20:29:50|20266.98|20186.98|20266.28|20186.28|20266.98|20186.98|20266.16|20186.16|10
1738787400000|2025-02-05 20:30:00|20266.67|20186.67|20267.6|20187.6|20267.66|20187.66|20266.41|20186.41|10
1738787410000|2025-02-05 20:30:10|20268.12|20188.12|20269.9|20189.9|20270.32|20190.32|20268.12|20188.12|10
1738787420000|2025-02-05 20:30:20|20269.33|20189.33|20271.64|20191.64|20271.64|20191.64|20269.28|20189.28|10
1738787430000|2025-02-05 20:30:30|20272.27|20192.27|20274.88|20194.88|20275.09|20195.09|20271.96|20191.96|10
1738787440000|2025-02-05 20:30:40|20274.29|20194.29|20273.28|20193.28|20274.87|20194.87|20273.02|20193.02|10
1738787450000|2025-02-05 20:30:50|20273.26|20193.26|20271.9|20191.9|20274.13|20194.13|20271.9|20191.9|10
1738787460000|2025-02-05 20:31:00|20271.17|20191.17|20266.06|20186.06|20271.17|20191.17|20266.06|20186.06|9
1738787470000|2025-02-05 20:31:10|20266.11|20186.11|20266.69|20186.69|20266.73|20186.73|20264.63|20184.63|10
1738787480000|2025-02-05 20:31:20|20266.67|20186.67|20268.79|20188.79|20269.55|20189.55|20266.67|20186.67|10
1738787490000|2025-02-05 20:31:30|20268.7|20188.7|20268.88|20188.88|20268.88|20188.88|20268.39|20188.39|9
1738787500000|2025-02-05 20:31:40|20269.15|20189.15|20263.85|20183.85|20269.15|20189.15|20263.7|20183.7|10
1738787510000|2025-02-05 20:31:50|20263.92|20183.92|20263.16|20183.16|20264.58|20184.58|20263.16|20183.16|9
1738787520000|2025-02-05 20:32:00|20263.08|20183.08|20257.95|20177.95|20263.67|20183.67|20257.95|20177.95|10
1738787530000|2025-02-05 20:32:10|20257.39|20177.39|20257.74|20177.74|20258.16|20178.16|20256.77|20176.77|10
1738787540000|2025-02-05 20:32:20|20256.76|20176.76|20236.84|20156.84|20256.76|20176.76|20236.79|20156.79|10
1738787550000|2025-02-05 20:32:30|20236.71|20156.71|20233.95|20153.95|20236.71|20156.71|20233.95|20153.95|10
1738787560000|2025-02-05 20:32:40|20234.59|20154.59|20231.64|20151.64|20234.66|20154.66|20231.61|20151.61|10
1738787570000|2025-02-05 20:32:50|20231.58|20151.58|20231.45|20151.45|20231.58|20151.58|20230.16|20150.16|10
1738787580000|2025-02-05 20:33:00|20232.47|20152.47|20231.95|20151.95|20232.86|20152.86|20231.63|20151.63|10
1738787590000|2025-02-05 20:33:10|20232.1|20152.1|20226.65|20146.65|20232.11|20152.11|20226.65|20146.65|10
1738787600000|2025-02-05 20:33:20|20223.69|20143.69|20220.04|20140.04|20223.69|20143.69|20220.04|20140.04|10
1738787610000|2025-02-05 20:33:30|20219.04|20139.04|20221.77|20141.77|20222|20142|20219.04|20139.04|9
1738787620000|2025-02-05 20:33:40|20221.56|20141.56|20221.25|20141.25|20221.56|20141.56|20221.02|20141.02|10
1738787630000|2025-02-05 20:33:50|20221.65|20141.65|20216.26|20136.26|20221.69|20141.69|20216.26|20136.26|9
1738787640000|2025-02-05 20:34:00|20217.01|20137.01|20217.07|20137.07|20219.76|20139.76|20217.01|20137.01|10
1738787650000|2025-02-05 20:34:10|20217.01|20137.01|20213.58|20133.58|20217.01|20137.01|20212.78|20132.78|10
1738787660000|2025-02-05 20:34:20|20214.71|20134.71|20218.01|20138.01|20218.01|20138.01|20214.71|20134.71|9
1738787670000|2025-02-05 20:34:30|20218.59|20138.59|20220.97|20140.97|20220.97|20140.97|20218.53|20138.53|10
1738787680000|2025-02-05 20:34:40|20221.42|20141.42|20226.54|20146.54|20226.54|20146.54|20221.41|20141.41|10
1738787690000|2025-02-05 20:34:50|20227.93|20147.93|20229.61|20149.61|20230.71|20150.71|20227.93|20147.93|10
1738787700000|2025-02-05 20:35:00|20229.63|20149.63|20224.75|20144.75|20230.59|20150.59|20224.6|20144.6|10
1738787710000|2025-02-05 20:35:10|20224.02|20144.02|20221.55|20141.55|20224.02|20144.02|20221.55|20141.55|10
1738787720000|2025-02-05 20:35:20|20222.43|20142.43|20225.7|20145.7|20225.7|20145.7|20222.43|20142.43|10
1738787730000|2025-02-05 20:35:30|20225.79|20145.79|20233.84|20153.84|20233.84|20153.84|20225.47|20145.47|10
1738787740000|2025-02-05 20:35:40|20234.45|20154.45|20231.3|20151.3|20237.05|20157.05|20231.3|20151.3|10
1738787750000|2025-02-05 20:35:50|20231.21|20151.21|20231.52|20151.52|20231.52|20151.52|20230.63|20150.63|10
1738787760000|2025-02-05 20:36:00|20231.62|20151.62|20231.12|20151.12|20232.1|20152.1|20230.65|20150.65|10
1738787770000|2025-02-05 20:36:10|20230.94|20150.94|20229.13|20149.13|20230.95|20150.95|20229.06|20149.06|10
1738787780000|2025-02-05 20:36:20|20229.37|20149.37|20229.2|20149.2|20229.5|20149.5|20228.41|20148.41|8
1738787790000|2025-02-05 20:36:30|20229.31|20149.31|20230.56|20150.56|20230.69|20150.69|20229.25|20149.25|10
1738787800000|2025-02-05 20:36:40|20230.53|20150.53|20233.58|20153.58|20233.76|20153.76|20230.53|20150.53|10
1738787810000|2025-02-05 20:36:50|20233.33|20153.33|20231.96|20151.96|20233.61|20153.61|20231.96|20151.96|10
1738787820000|2025-02-05 20:37:00|20231.83|20151.83|20231.72|20151.72|20232.96|20152.96|20231.18|20151.18|10
1738787830000|2025-02-05 20:37:10|20231.61|20151.61|20230.41|20150.41|20231.61|20151.61|20229.4|20149.4|10
1738787840000|2025-02-05 20:37:20|20232.8|20152.8|20235.99|20155.99|20235.99|20155.99|20232.8|20152.8|10
1738787850000|2025-02-05 20:37:30|20236.06|20156.06|20240.36|20160.36|20240.36|20160.36|20236.06|20156.06|9
1738787860000|2025-02-05 20:37:40|20240.97|20160.97|20241.72|20161.72|20242.5|20162.5|20240.97|20160.97|10
1738787870000|2025-02-05 20:37:50|20241.83|20161.83|20240.65|20160.65|20241.83|20161.83|20240.55|20160.55|10
1738787880000|2025-02-05 20:38:00|20240.96|20160.96|20241.42|20161.42|20242.17|20162.17|20240.78|20160.78|8
1738787890000|2025-02-05 20:38:10|20241.08|20161.08|20239.49|20159.49|20241.08|20161.08|20239.49|20159.49|10
1738787900000|2025-02-05 20:38:20|20239.72|20159.72|20238.47|20158.47|20239.72|20159.72|20238.44|20158.44|10
1738787910000|2025-02-05 20:38:30|20236.75|20156.75|20234.81|20154.81|20236.75|20156.75|20234.54|20154.54|10
1738787920000|2025-02-05 20:38:40|20234.89|20154.89|20230.42|20150.42|20234.89|20154.89|20230.42|20150.42|10
1738787930000|2025-02-05 20:38:50|20230.45|20150.45|20222.92|20142.92|20230.45|20150.45|20222.92|20142.92|10
1738787940000|2025-02-05 20:39:00|20221.83|20141.83|20218.41|20138.41|20221.83|20141.83|20218.41|20138.41|10
1738787950000|2025-02-05 20:39:10|20218.33|20138.33|20207.2|20127.2|20218.33|20138.33|20207.2|20127.2|10
1738787960000|2025-02-05 20:39:20|20205.44|20125.44|20200|20120|20205.44|20125.44|20199.57|20119.57|10
1738787970000|2025-02-05 20:39:30|20199.99|20119.99|20199.85|20119.85|20200.52|20120.52|20199.85|20119.85|10
1738787980000|2025-02-05 20:39:40|20199.89|20119.89|20199.5|20119.5|20200.71|20120.71|20199.33|20119.33|9
1738787990000|2025-02-05 20:39:50|20200.76|20120.76|20201.77|20121.77|20201.77|20121.77|20200.73|20120.73|9
1738788000000|2025-02-05 20:40:00|20201.78|20121.78|20202.8|20122.8|20202.8|20122.8|20199.63|20119.63|9
1738788010000|2025-02-05 20:40:10|20202.26|20122.26|20200.43|20120.43|20203.85|20123.85|20200.35|20120.35|10
1738788020000|2025-02-05 20:40:20|20200.76|20120.76|20202.65|20122.65|20202.65|20122.65|20199.95|20119.95|10
1738788030000|2025-02-05 20:40:30|20202.85|20122.85|20206.19|20126.19|20206.59|20126.59|20202.85|20122.85|10
1738788040000|2025-02-05 20:40:40|20206.86|20126.86|20207.92|20127.92|20208.45|20128.45|20206.31|20126.31|10
1738788050000|2025-02-05 20:40:50|20208.03|20128.03|20207.77|20127.77|20208.17|20128.17|20207.56|20127.56|9
1738788060000|2025-02-05 20:41:00|20207.6|20127.6|20199.27|20119.27|20207.6|20127.6|20199.27|20119.27|10
1738788070000|2025-02-05 20:41:10|20199.64|20119.64|20196.13|20116.13|20200.66|20120.66|20195.99|20115.99|10
1738788080000|2025-02-05 20:41:20|20196.47|20116.47|20206.79|20126.79|20207.28|20127.28|20196.47|20116.47|10
1738788090000|2025-02-05 20:41:30|20206.44|20126.44|20206.2|20126.2|20206.5|20126.5|20206.03|20126.03|10
1738788100000|2025-02-05 20:41:40|20206.3|20126.3|20206.57|20126.57|20207.34|20127.34|20205.91|20125.91|10
1738788110000|2025-02-05 20:41:50|20206.72|20126.72|20210.09|20130.09|20210.09|20130.09|20206.72|20126.72|9
1738788120000|2025-02-05 20:42:00|20210.72|20130.72|20211.65|20131.65|20211.97|20131.97|20210.72|20130.72|10
1738788130000|2025-02-05 20:42:10|20211.4|20131.4|20202.72|20122.72|20211.4|20131.4|20202.72|20122.72|10
1738788140000|2025-02-05 20:42:20|20203.98|20123.98|20198.72|20118.72|20203.98|20123.98|20198.72|20118.72|10
1738788150000|2025-02-05 20:42:30|20198.21|20118.21|20186.89|20106.89|20198.39|20118.39|20186.89|20106.89|10
1738788160000|2025-02-05 20:42:40|20183.88|20103.88|20182.19|20102.19|20184.43|20104.43|20182.19|20102.19|10
1738788170000|2025-02-05 20:42:50|20182.18|20102.18|20182.31|20102.31|20182.82|20102.82|20182.18|20102.18|10
1738788180000|2025-02-05 20:43:00|20182.02|20102.02|20181.01|20101.01|20182.61|20102.61|20181.01|20101.01|10
1738788190000|2025-02-05 20:43:10|20181.06|20101.06|20166.14|20086.14|20181.24|20101.24|20166.14|20086.14|10
1738788200000|2025-02-05 20:43:20|20165.37|20085.37|20157.93|20077.93|20165.43|20085.43|20157.93|20077.93|10
1738788210000|2025-02-05 20:43:30|20159.71|20079.71|20148.2|20068.2|20159.71|20079.71|20148.2|20068.2|10
1738788220000|2025-02-05 20:43:40|20147.5|20067.5|20136.26|20056.26|20147.5|20067.5|20136.26|20056.26|10
1738788230000|2025-02-05 20:43:50|20135.77|20055.77|20132.29|20052.29|20135.77|20055.77|20131.7|20051.7|10
1738788240000|2025-02-05 20:44:00|20133.05|20053.05|20128.39|20048.39|20133.05|20053.05|20128.16|20048.16|10
1738788250000|2025-02-05 20:44:10|20127.79|20047.79|20114.11|20034.11|20127.79|20047.79|20114.11|20034.11|10
1738788260000|2025-02-05 20:44:20|20112.4|20032.4|20108.63|20028.63|20112.4|20032.4|20107.25|20027.25|9
1738788270000|2025-02-05 20:44:30|20108.09|20028.09|20095.25|20015.25|20108.09|20028.09|20095.25|20015.25|10
1738788280000|2025-02-05 20:44:40|20080.13|20000.13|20075.98|19995.98|20080.13|20000.13|20075.98|19995.98|10
1738788290000|2025-02-05 20:44:50|20076.13|19996.13|20071.47|19991.47|20076.13|19996.13|20071.47|19991.47|10
1738788300000|2025-02-05 20:45:00|20071.48|19991.48|20069.14|19989.14|20071.48|19991.48|20067.49|19987.49|10
1738788310000|2025-02-05 20:45:10|20069.82|19989.82|20074.54|19994.54|20074.88|19994.88|20069.5|19989.5|10
1738788320000|2025-02-05 20:45:20|20074.68|19994.68|20089.67|20009.67|20090.28|20010.28|20074.68|19994.68|10
1738788330000|2025-02-05 20:45:30|20088.38|20008.38|20083.42|20003.42|20088.38|20008.38|20083.14|20003.14|10
1738788340000|2025-02-05 20:45:40|20081.71|20001.71|20082.15|20002.15|20083.23|20003.23|20080.53|20000.53|10
1738788350000|2025-02-05 20:45:50|20082.19|20002.19|20074.09|19994.09|20082.19|20002.19|20073.23|19993.23|10
1738788360000|2025-02-05 20:46:00|20074.71|19994.71|20089.86|20009.86|20091.17|20011.17|20074.71|19994.71|10
1738788370000|2025-02-05 20:46:10|20086.7|20006.7|20086.06|20006.06|20086.7|20006.7|20083.18|20003.18|10
1738788380000|2025-02-05 20:46:20|20085.59|20005.59|20088.4|20008.4|20089.08|20009.08|20085.35|20005.35|10
1738788390000|2025-02-05 20:46:30|20089.86|20009.86|20098.53|20018.53|20098.53|20018.53|20089.86|20009.86|10
1738788400000|2025-02-05 20:46:40|20102.85|20022.85|20100.47|20020.47|20102.85|20022.85|20099.3|20019.3|10
1738788410000|2025-02-05 20:46:50|20102.17|20022.17|20106.42|20026.42|20106.42|20026.42|20102.17|20022.17|10
1738788420000|2025-02-05 20:47:00|20106.85|20026.85|20117.63|20037.63|20117.63|20037.63|20106.7|20026.7|10
1738788430000|2025-02-05 20:47:10|20118.27|20038.27|20113.66|20033.66|20118.63|20038.63|20113.66|20033.66|10
1738788440000|2025-02-05 20:47:20|20112.69|20032.69|20106.57|20026.57|20114.47|20034.47|20106.57|20026.57|10
1738788450000|2025-02-05 20:47:30|20106.54|20026.54|20094.94|20014.94|20106.54|20026.54|20094.76|20014.76|10
1738788460000|2025-02-05 20:47:40|20094.77|20014.77|20101.86|20021.86|20102.45|20022.45|20094.77|20014.77|10
1738788470000|2025-02-05 20:47:50|20102.91|20022.91|20105.91|20025.91|20106.6|20026.6|20102.91|20022.91|10
1738788480000|2025-02-05 20:48:00|20105.41|20025.41|20110.28|20030.28|20110.28|20030.28|20105.41|20025.41|10
1738788490000|2025-02-05 20:48:10|20111.98|20031.98|20121.67|20041.67|20121.67|20041.67|20111.71|20031.71|10
1738788500000|2025-02-05 20:48:20|20122.1|20042.1|20119.7|20039.7|20122.22|20042.22|20119.21|20039.21|10
1738788510000|2025-02-05 20:48:30|20120.66|20040.66|20117.47|20037.47|20121.24|20041.24|20117.47|20037.47|10
1738788520000|2025-02-05 20:48:40|20116.29|20036.29|20111.82|20031.82|20116.29|20036.29|20110.52|20030.52|10
1738788530000|2025-02-05 20:48:50|20112.15|20032.15|20113.98|20033.98|20113.98|20033.98|20112.15|20032.15|10
1738788540000|2025-02-05 20:49:00|20113.47|20033.47|20115.3|20035.3|20115.3|20035.3|20112.57|20032.57|10
1738788550000|2025-02-05 20:49:10|20115.79|20035.79|20116.18|20036.18|20118.01|20038.01|20115.79|20035.79|10
1738788560000|2025-02-05 20:49:20|20117.49|20037.49|20118.39|20038.39|20119.49|20039.49|20117.49|20037.49|9
1738788570000|2025-02-05 20:49:30|20118.43|20038.43|20124.05|20044.05|20124.67|20044.67|20118.43|20038.43|10
1738788580000|2025-02-05 20:49:40|20124.42|20044.42|20127.45|20047.45|20127.45|20047.45|20124.42|20044.42|10
1738788590000|2025-02-05 20:49:50|20127.25|20047.25|20128.96|20048.96|20129.33|20049.33|20126.98|20046.98|10
1738788600000|2025-02-05 20:50:00|20129.07|20049.07|20134.21|20054.21|20134.21|20054.21|20128.32|20048.32|10
1738788610000|2025-02-05 20:50:10|20135.15|20055.15|20144.78|20064.78|20144.78|20064.78|20135.15|20055.15|10
1738788620000|2025-02-05 20:50:20|20144.85|20064.85|20146.57|20066.57|20148.88|20068.88|20144.85|20064.85|10
1738788630000|2025-02-05 20:50:30|20145.62|20065.62|20143.22|20063.22|20145.62|20065.62|20142.92|20062.92|10
1738788640000|2025-02-05 20:50:40|20143.49|20063.49|20147.32|20067.32|20147.4|20067.4|20142.63|20062.63|10
1738788650000|2025-02-05 20:50:50|20146.86|20066.86|20153.33|20073.33|20153.33|20073.33|20146.86|20066.86|10
1738788660000|2025-02-05 20:51:00|20154.23|20074.23|20154.42|20074.42|20155.74|20075.74|20153.4|20073.4|10
1738788670000|2025-02-05 20:51:10|20153.51|20073.51|20154.5|20074.5|20155.35|20075.35|20153.51|20073.51|10
1738788680000|2025-02-05 20:51:20|20154.72|20074.72|20155.66|20075.66|20155.66|20075.66|20153.57|20073.57|10
1738788690000|2025-02-05 20:51:30|20155.39|20075.39|20156.32|20076.32|20156.32|20076.32|20155.37|20075.37|10
1738788700000|2025-02-05 20:51:40|20156.44|20076.44|20158.87|20078.87|20160.06|20080.06|20156.44|20076.44|10
1738788710000|2025-02-05 20:51:50|20159.09|20079.09|20155.7|20075.7|20159.76|20079.76|20155.53|20075.53|10
1738788720000|2025-02-05 20:52:00|20155.95|20075.95|20161.73|20081.73|20161.73|20081.73|20155.83|20075.83|10
1738788730000|2025-02-05 20:52:10|20161.96|20081.96|20163.96|20083.96|20163.96|20083.96|20161.96|20081.96|10
1738788740000|2025-02-05 20:52:20|20163.74|20083.74|20170.9|20090.9|20170.9|20090.9|20163.46|20083.46|10
1738788750000|2025-02-05 20:52:30|20170.65|20090.65|20169.96|20089.96|20170.65|20090.65|20169.42|20089.42|10
1738788760000|2025-02-05 20:52:40|20169.9|20089.9|20171.87|20091.87|20171.87|20091.87|20169.9|20089.9|10
1738788770000|2025-02-05 20:52:50|20172.79|20092.79|20172.37|20092.37|20172.87|20092.87|20172.17|20092.17|9
1738788780000|2025-02-05 20:53:00|20172.34|20092.34|20173.59|20093.59|20173.59|20093.59|20171.36|20091.36|10
1738788790000|2025-02-05 20:53:10|20173.58|20093.58|20177.73|20097.73|20177.73|20097.73|20173.58|20093.58|10
1738788800000|2025-02-05 20:53:20|20177.99|20097.99|20178.34|20098.34|20178.34|20098.34|20176.31|20096.31|10
1738788810000|2025-02-05 20:53:30|20178.45|20098.45|20174.15|20094.15|20178.71|20098.71|20174.15|20094.15|10
1738788820000|2025-02-05 20:53:40|20173.91|20093.91|20176.07|20096.07|20176.07|20096.07|20173.48|20093.48|10
1738788830000|2025-02-05 20:53:50|20176.26|20096.26|20176.82|20096.82|20176.82|20096.82|20175.77|20095.77|10
1738788840000|2025-02-05 20:54:00|20176.19|20096.19|20177.33|20097.33|20177.38|20097.38|20176.12|20096.12|10
1738788850000|2025-02-05 20:54:10|20177.38|20097.38|20187.05|20107.05|20187.05|20107.05|20177.38|20097.38|10
1738788860000|2025-02-05 20:54:20|20187.84|20107.84|20185.16|20105.16|20188.17|20108.17|20185.16|20105.16|10
1738788870000|2025-02-05 20:54:30|20184.27|20104.27|20180.73|20100.73|20184.27|20104.27|20180.73|20100.73|10
1738788880000|2025-02-05 20:54:40|20178.25|20098.25|20176.86|20096.86|20179.1|20099.1|20176.27|20096.27|10
1738788890000|2025-02-05 20:54:50|20176.95|20096.95|20174.72|20094.72|20176.95|20096.95|20174.42|20094.42|10
1738788900000|2025-02-05 20:55:00|20174.42|20094.42|20174.19|20094.19|20174.42|20094.42|20172.64|20092.64|10
1738788910000|2025-02-05 20:55:10|20174.72|20094.72|20172.24|20092.24|20174.96|20094.96|20171.95|20091.95|10
1738788920000|2025-02-05 20:55:20|20173.87|20093.87|20174.82|20094.82|20174.82|20094.82|20173.76|20093.76|9
1738788930000|2025-02-05 20:55:30|20174.8|20094.8|20174.6|20094.6|20175.24|20095.24|20174.25|20094.25|9
1738788940000|2025-02-05 20:55:40|20174.55|20094.55|20173.72|20093.72|20174.55|20094.55|20172.75|20092.75|10
1738788950000|2025-02-05 20:55:50|20174.21|20094.21|20180.35|20100.35|20180.35|20100.35|20174.21|20094.21|10
1738788960000|2025-02-05 20:56:00|20180.55|20100.55|20177.86|20097.86|20180.55|20100.55|20177.86|20097.86|10
1738788970000|2025-02-05 20:56:10|20177.33|20097.33|20186.27|20106.27|20186.39|20106.39|20177.33|20097.33|10
1738788980000|2025-02-05 20:56:20|20187.06|20107.06|20188.19|20108.19|20188.76|20108.76|20186.8|20106.8|10
1738788990000|2025-02-05 20:56:30|20187.83|20107.83|20188.8|20108.8|20188.81|20108.81|20187.48|20107.48|10
1738789000000|2025-02-05 20:56:40|20188.79|20108.79|20189.36|20109.36|20190.13|20110.13|20188.43|20108.43|10
1738789010000|2025-02-05 20:56:50|20189.74|20109.74|20192.77|20112.77|20192.77|20112.77|20189.65|20109.65|10
1738789020000|2025-02-05 20:57:00|20192.88|20112.88|20197.89|20117.89|20197.89|20117.89|20192.39|20112.39|10
1738789030000|2025-02-05 20:57:10|20197.94|20117.94|20212.31|20132.31|20212.32|20132.32|20197.94|20117.94|10
1738789040000|2025-02-05 20:57:20|20212.38|20132.38|20212.34|20132.34|20214.31|20134.31|20211.83|20131.83|10
1738789050000|2025-02-05 20:57:30|20212.41|20132.41|20209.66|20129.66|20212.46|20132.46|20209.66|20129.66|10
1738789060000|2025-02-05 20:57:40|20208.68|20128.68|20206.06|20126.06|20208.72|20128.72|20206.06|20126.06|10
1738789070000|2025-02-05 20:57:50|20205.6|20125.6|20203.09|20123.09|20205.6|20125.6|20203|20123|9
1738789080000|2025-02-05 20:58:00|20202.47|20122.47|20197.54|20117.54|20202.47|20122.47|20197.54|20117.54|9
1738789090000|2025-02-05 20:58:10|20197.9|20117.9|20195.08|20115.08|20197.9|20117.9|20194.89|20114.89|10
1738789100000|2025-02-05 20:58:20|20194.5|20114.5|20195.42|20115.42|20195.42|20115.42|20193.96|20113.96|10
1738789110000|2025-02-05 20:58:30|20195.36|20115.36|20195.54|20115.54|20195.54|20115.54|20194.98|20114.98|10
1738789120000|2025-02-05 20:58:40|20194.63|20114.63|20191.58|20111.58|20195.19|20115.19|20191.58|20111.58|10
1738789130000|2025-02-05 20:58:50|20190.89|20110.89|20187.59|20107.59|20190.89|20110.89|20187.49|20107.49|10
1738789140000|2025-02-05 20:59:00|20186.59|20106.59|20179.69|20099.69|20186.9|20106.9|20179.69|20099.69|10
1738789150000|2025-02-05 20:59:10|20178.93|20098.93|20165.54|20085.54|20178.93|20098.93|20165.54|20085.54|10
1738789160000|2025-02-05 20:59:20|20163.33|20083.33|20150.88|20070.88|20163.33|20083.33|20150.42|20070.42|10
1738789170000|2025-02-05 20:59:30|20148.93|20068.93|20159.94|20079.94|20159.94|20079.94|20148.93|20068.93|10
1738789180000|2025-02-05 20:59:40|20161.32|20081.32|20169.59|20089.59|20170.18|20090.18|20160.78|20080.78|10
1738789190000|2025-02-05 20:59:50|20170.13|20090.13|20170.65|20090.65|20171.19|20091.19|20169.73|20089.73|10
1738789200000|2025-02-05 21:00:00|20170.86|20090.86|20174.48|20094.48|20174.48|20094.48|20170.86|20090.86|10
1738789210000|2025-02-05 21:00:10|20175.72|20095.72|20175.05|20095.05|20177.45|20097.45|20175.05|20095.05|10
1738789220000|2025-02-05 21:00:20|20174.96|20094.96|20178.91|20098.91|20178.91|20098.91|20174.96|20094.96|10
1738789230000|2025-02-05 21:00:30|20178.56|20098.56|20182.87|20102.87|20182.87|20102.87|20178.56|20098.56|10
1738789240000|2025-02-05 21:00:40|20183|20103|20184.11|20104.11|20185.57|20105.57|20182.92|20102.92|9
1738789250000|2025-02-05 21:00:50|20183.47|20103.47|20175.96|20095.96|20183.47|20103.47|20175.95|20095.95|10
1738789260000|2025-02-05 21:01:00|20176.42|20096.42|20187.37|20107.37|20187.37|20107.37|20176.42|20096.42|10
1738789270000|2025-02-05 21:01:10|20186.98|20106.98|20185.69|20105.69|20186.98|20106.98|20184.33|20104.33|10
1738789280000|2025-02-05 21:01:20|20186.71|20106.71|20189.92|20109.92|20189.92|20109.92|20186.68|20106.68|10
1738789290000|2025-02-05 21:01:30|20189.88|20109.88|20194.15|20114.15|20194.15|20114.15|20189.48|20109.48|10
1738789300000|2025-02-05 21:01:40|20193.97|20113.97|20188.99|20108.99|20193.97|20113.97|20188.66|20108.66|10
1738789310000|2025-02-05 21:01:50|20188.39|20108.39|20183.22|20103.22|20189.01|20109.01|20183.22|20103.22|10
1738789320000|2025-02-05 21:02:00|20182.8|20102.8|20180.75|20100.75|20182.8|20102.8|20179.88|20099.88|10
1738789330000|2025-02-05 21:02:10|20180.31|20100.31|20185.89|20105.89|20185.89|20105.89|20180.31|20100.31|10
1738789340000|2025-02-05 21:02:20|20188.38|20108.38|20192.67|20112.67|20192.68|20112.68|20188.38|20108.38|10
1738789350000|2025-02-05 21:02:30|20192.88|20112.88|20196.44|20116.44|20196.58|20116.58|20192.88|20112.88|10
1738789360000|2025-02-05 21:02:40|20195.96|20115.96|20193.22|20113.22|20195.96|20115.96|20193.22|20113.22|9
1738789370000|2025-02-05 21:02:50|20193.33|20113.33|20193.17|20113.17|20194.75|20114.75|20192.91|20112.91|9
1738789380000|2025-02-05 21:03:00|20193.04|20113.04|20191.82|20111.82|20193.04|20113.04|20191.68|20111.68|10
1738789390000|2025-02-05 21:03:10|20191.7|20111.7|20194.17|20114.17|20194.17|20114.17|20191.53|20111.53|10
1738789400000|2025-02-05 21:03:20|20195.07|20115.07|20198.45|20118.45|20198.45|20118.45|20195.07|20115.07|10
1738789410000|2025-02-05 21:03:30|20198.12|20118.12|20207.08|20127.08|20207.08|20127.08|20198.12|20118.12|10
1738789420000|2025-02-05 21:03:40|20208.19|20128.19|20214.19|20134.19|20214.19|20134.19|20207.89|20127.89|10
1738789430000|2025-02-05 21:03:50|20214.53|20134.53|20209.98|20129.98|20214.53|20134.53|20209.98|20129.98|9
1738789440000|2025-02-05 21:04:00|20209.97|20129.97|20208.69|20128.69|20210.73|20130.73|20208.69|20128.69|8
1738789450000|2025-02-05 21:04:10|20207.72|20127.72|20198.11|20118.11|20207.72|20127.72|20198.01|20118.01|10
1738789460000|2025-02-05 21:04:20|20197.7|20117.7|20196.4|20116.4|20197.95|20117.95|20196.15|20116.15|10
1738789470000|2025-02-05 21:04:30|20195.55|20115.55|20195.91|20115.91|20196.74|20116.74|20195.55|20115.55|9
1738789480000|2025-02-05 21:04:40|20196|20116|20197.59|20117.59|20197.59|20117.59|20195.44|20115.44|10
1738789490000|2025-02-05 21:04:50|20197.81|20117.81|20198.36|20118.36|20198.36|20118.36|20196.41|20116.41|10
1738789500000|2025-02-05 21:05:00|20198.53|20118.53|20199.4|20119.4|20199.51|20119.51|20198.14|20118.14|10
1738789510000|2025-02-05 21:05:10|20198.78|20118.78|20199.12|20119.12|20199.2|20119.2|20198.35|20118.35|10
1738789520000|2025-02-05 21:05:20|20198.97|20118.97|20197.65|20117.65|20198.97|20118.97|20196.3|20116.3|10
1738789530000|2025-02-05 21:05:30|20197.63|20117.63|20196.1|20116.1|20197.63|20117.63|20195.8|20115.8|8
1738789540000|2025-02-05 21:05:40|20196.07|20116.07|20190.3|20110.3|20196.07|20116.07|20190.28|20110.28|10
1738789550000|2025-02-05 21:05:50|20190.02|20110.02|20190.39|20110.39|20191.99|20111.99|20189.5|20109.5|10
1738789560000|2025-02-05 21:06:00|20190.52|20110.52|20188.49|20108.49|20190.52|20110.52|20188.49|20108.49|10
1738789570000|2025-02-05 21:06:10|20188.3|20108.3|20182.18|20102.18|20188.3|20108.3|20182.18|20102.18|10
1738789580000|2025-02-05 21:06:20|20182.88|20102.88|20182.32|20102.32|20183.06|20103.06|20181.91|20101.91|8
1738789590000|2025-02-05 21:06:30|20181.99|20101.99|20179.12|20099.12|20181.99|20101.99|20179.12|20099.12|10
1738789600000|2025-02-05 21:06:40|20178.65|20098.65|20180.59|20100.59|20180.59|20100.59|20178.58|20098.58|10
1738789610000|2025-02-05 21:06:50|20180.99|20100.99|20179.43|20099.43|20182.05|20102.05|20179.43|20099.43|10
1738789620000|2025-02-05 21:07:00|20179.51|20099.51|20181.29|20101.29|20181.63|20101.63|20179.51|20099.51|10
1738789630000|2025-02-05 21:07:10|20181.99|20101.99|20177.46|20097.46|20181.99|20101.99|20177.46|20097.46|10
1738789640000|2025-02-05 21:07:20|20176.04|20096.04|20170.32|20090.32|20176.55|20096.55|20170.32|20090.32|9
1738789650000|2025-02-05 21:07:30|20168.96|20088.96|20162.85|20082.85|20168.96|20088.96|20162.85|20082.85|10
1738789660000|2025-02-05 21:07:40|20162.96|20082.96|20161.43|20081.43|20162.96|20082.96|20160.64|20080.64|10
1738789670000|2025-02-05 21:07:50|20162.25|20082.25|20166.27|20086.27|20166.34|20086.34|20162.25|20082.25|10
1738789680000|2025-02-05 21:08:00|20166.76|20086.76|20170.13|20090.13|20170.29|20090.29|20166.76|20086.76|10
1738789690000|2025-02-05 21:08:10|20170.1|20090.1|20173.51|20093.51|20173.51|20093.51|20170.1|20090.1|10
1738789700000|2025-02-05 21:08:20|20172.92|20092.92|20172.31|20092.31|20173.2|20093.2|20171.71|20091.71|10
1738789710000|2025-02-05 21:08:30|20172.68|20092.68|20170.42|20090.42|20172.68|20092.68|20170.42|20090.42|10
1738789720000|2025-02-05 21:08:40|20170.35|20090.35|20174.41|20094.41|20174.41|20094.41|20170.35|20090.35|8
1738789730000|2025-02-05 21:08:50|20174.43|20094.43|20175.62|20095.62|20175.62|20095.62|20174.43|20094.43|10
1738789740000|2025-02-05 21:09:00|20175.04|20095.04|20174.62|20094.62|20175.49|20095.49|20174.62|20094.62|9
1738789750000|2025-02-05 21:09:10|20174.61|20094.61|20172.51|20092.51|20174.61|20094.61|20172.27|20092.27|9
1738789760000|2025-02-05 21:09:20|20172.77|20092.77|20174.47|20094.47|20174.47|20094.47|20172.73|20092.73|8
1738789770000|2025-02-05 21:09:30|20175.11|20095.11|20176.62|20096.62|20176.65|20096.65|20175.11|20095.11|10
1738789780000|2025-02-05 21:09:40|20176.69|20096.69|20179.11|20099.11|20179.11|20099.11|20176.24|20096.24|10
1738789790000|2025-02-05 21:09:50|20179.14|20099.14|20180.61|20100.61|20180.67|20100.67|20179.14|20099.14|10
1738789800000|2025-02-05 21:10:00|20180.62|20100.62|20179.9|20099.9|20180.82|20100.82|20179.9|20099.9|10
1738789810000|2025-02-05 21:10:10|20178.98|20098.98|20179.54|20099.54|20179.54|20099.54|20177.97|20097.97|10
1738789820000|2025-02-05 21:10:20|20180.37|20100.37|20185.46|20105.46|20185.63|20105.63|20180.37|20100.37|10
1738789830000|2025-02-05 21:10:30|20185.78|20105.78|20183.14|20103.14|20185.92|20105.92|20183.14|20103.14|10
1738789840000|2025-02-05 21:10:40|20182.61|20102.61|20178.95|20098.95|20182.61|20102.61|20178.95|20098.95|10
1738789850000|2025-02-05 21:10:50|20179.31|20099.31|20177.48|20097.48|20179.56|20099.56|20177.48|20097.48|9
1738789860000|2025-02-05 21:11:00|20177.31|20097.31|20177.55|20097.55|20177.62|20097.62|20176.6|20096.6|9
1738789870000|2025-02-05 21:11:10|20177.36|20097.36|20172.28|20092.28|20177.36|20097.36|20172.28|20092.28|8
1738789880000|2025-02-05 21:11:20|20172.06|20092.06|20173.56|20093.56|20173.56|20093.56|20172.06|20092.06|10
1738789890000|2025-02-05 21:11:30|20173.7|20093.7|20174.3|20094.3|20175.92|20095.92|20173.7|20093.7|10
1738789900000|2025-02-05 21:11:40|20174.13|20094.13|20175.04|20095.04|20175.04|20095.04|20174.13|20094.13|8
1738789910000|2025-02-05 21:11:50|20175.03|20095.03|20174.82|20094.82|20175.11|20095.11|20173.79|20093.79|8
1738789920000|2025-02-05 21:12:00|20174.95|20094.95|20177.79|20097.79|20177.79|20097.79|20174.95|20094.95|10
1738789930000|2025-02-05 21:12:10|20177.9|20097.9|20182.11|20102.11|20182.11|20102.11|20177.9|20097.9|10
1738789940000|2025-02-05 21:12:20|20182.1|20102.1|20181.81|20101.81|20182.55|20102.55|20181.81|20101.81|9
1738789950000|2025-02-05 21:12:30|20181.83|20101.83|20180.09|20100.09|20181.96|20101.96|20180.09|20100.09|10
1738789960000|2025-02-05 21:12:40|20180.2|20100.2|20181.6|20101.6|20181.6|20101.6|20179.6|20099.6|9
1738789970000|2025-02-05 21:12:50|20181.71|20101.71|20181.51|20101.51|20181.71|20101.71|20181.42|20101.42|8
1738789980000|2025-02-05 21:13:00|20181.23|20101.23|20178.66|20098.66|20181.23|20101.23|20178.63|20098.63|10
1738789990000|2025-02-05 21:13:10|20178.83|20098.83|20179.17|20099.17|20179.68|20099.68|20178.82|20098.82|10
1738790000000|2025-02-05 21:13:20|20179.29|20099.29|20181.55|20101.55|20181.55|20101.55|20179.29|20099.29|10
1738790010000|2025-02-05 21:13:30|20181.61|20101.61|20183.52|20103.52|20183.68|20103.68|20181.61|20101.61|9
1738790020000|2025-02-05 21:13:40|20183.54|20103.54|20177.7|20097.7|20183.54|20103.54|20177.7|20097.7|9
1738790030000|2025-02-05 21:13:50|20173.44|20093.44|20173.02|20093.02|20173.68|20093.68|20172.55|20092.55|9
1738790040000|2025-02-05 21:14:00|20172.73|20092.73|20170.84|20090.84|20172.85|20092.85|20170.84|20090.84|10
1738790050000|2025-02-05 21:14:10|20174.02|20094.02|20171.98|20091.98|20174.02|20094.02|20171.01|20091.01|10
1738790060000|2025-02-05 21:14:20|20172.24|20092.24|20171.97|20091.97|20172.24|20092.24|20171.32|20091.32|10
1738790070000|2025-02-05 21:14:30|20171.94|20091.94|20166.38|20086.38|20171.94|20091.94|20166.38|20086.38|10
1738790080000|2025-02-05 21:14:40|20166.77|20086.77|20159.74|20079.74|20167.11|20087.11|20159.74|20079.74|10
1738790090000|2025-02-05 21:14:50|20159.56|20079.56|20154.76|20074.76|20159.56|20079.56|20154.76|20074.76|10
1738790100000|2025-02-05 21:15:00|20154.54|20074.54|20150.17|20070.17|20154.54|20074.54|20150.17|20070.17|10
1738790110000|2025-02-05 21:15:10|20150.18|20070.18|20149.45|20069.45|20150.23|20070.23|20146.92|20066.92|10
1738790120000|2025-02-05 21:15:20|20149.06|20069.06|20150.95|20070.95|20151.03|20071.03|20149.06|20069.06|10
1738790130000|2025-02-05 21:15:30|20152.08|20072.08|20158|20078|20158|20078|20152.08|20072.08|10
1738790140000|2025-02-05 21:15:40|20158.18|20078.18|20162.2|20082.2|20162.82|20082.82|20158.18|20078.18|10
1738790150000|2025-02-05 21:15:50|20163.35|20083.35|20171.99|20091.99|20171.99|20091.99|20162.9|20082.9|10
1738790160000|2025-02-05 21:16:00|20173.13|20093.13|20175.73|20095.73|20176.73|20096.73|20172.72|20092.72|10
1738790170000|2025-02-05 21:16:10|20176.26|20096.26|20179.12|20099.12|20179.49|20099.49|20176.26|20096.26|10
1738790180000|2025-02-05 21:16:20|20179.81|20099.81|20179.89|20099.89|20180.79|20100.79|20179.36|20099.36|10
1738790190000|2025-02-05 21:16:30|20180.04|20100.04|20179.92|20099.92|20180.86|20100.86|20179.84|20099.84|8
1738790200000|2025-02-05 21:16:40|20180|20100|20180.42|20100.42|20181.1|20101.1|20179.56|20099.56|10
1738790210000|2025-02-05 21:16:50|20180.53|20100.53|20179.82|20099.82|20181.23|20101.23|20179.82|20099.82|10
1738790220000|2025-02-05 21:17:00|20179.08|20099.08|20176.06|20096.06|20179.12|20099.12|20175.51|20095.51|10
1738790230000|2025-02-05 21:17:10|20176.89|20096.89|20179.61|20099.61|20179.61|20099.61|20176.76|20096.76|10
1738790240000|2025-02-05 21:17:20|20180.02|20100.02|20184.61|20104.61|20184.61|20104.61|20179.99|20099.99|10
1738790250000|2025-02-05 21:17:30|20185.33|20105.33|20185.39|20105.39|20186.28|20106.28|20185.33|20105.33|10
1738790260000|2025-02-05 21:17:40|20186.04|20106.04|20185.42|20105.42|20186.2|20106.2|20184.64|20104.64|9
1738790270000|2025-02-05 21:17:50|20186.57|20106.57|20195.08|20115.08|20195.08|20115.08|20186.26|20106.26|10
1738790280000|2025-02-05 21:18:00|20195.33|20115.33|20196.08|20116.08|20197.02|20117.02|20195.17|20115.17|10
1738790290000|2025-02-05 21:18:10|20195.6|20115.6|20194.69|20114.69|20196.69|20116.69|20194.69|20114.69|10
1738790300000|2025-02-05 21:18:20|20195.04|20115.04|20190.24|20110.24|20195.04|20115.04|20190.24|20110.24|10
1738790310000|2025-02-05 21:18:30|20190.44|20110.44|20194.64|20114.64|20194.64|20114.64|20190.26|20110.26|10
1738790320000|2025-02-05 21:18:40|20194.46|20114.46|20191.13|20111.13|20195.36|20115.36|20191.13|20111.13|10
1738790330000|2025-02-05 21:18:50|20189.07|20109.07|20186.57|20106.57|20189.25|20109.25|20186.54|20106.54|10
1738790340000|2025-02-05 21:19:00|20186.15|20106.15|20182.33|20102.33|20186.64|20106.64|20182.33|20102.33|10
1738790350000|2025-02-05 21:19:10|20182.1|20102.1|20183.1|20103.1|20183.1|20103.1|20182.1|20102.1|10
1738790360000|2025-02-05 21:19:20|20182.86|20102.86|20190.37|20110.37|20190.37|20110.37|20182.86|20102.86|9
1738790370000|2025-02-05 21:19:30|20193.23|20113.23|20195.05|20115.05|20195.36|20115.36|20193.23|20113.23|10
1738790380000|2025-02-05 21:19:40|20195.14|20115.14|20198.56|20118.56|20198.87|20118.87|20195.14|20115.14|10
1738790390000|2025-02-05 21:19:50|20198.95|20118.95|20199.14|20119.14|20199.34|20119.34|20198.95|20118.95|10
1738790400000|2025-02-05 21:20:00|20198.93|20118.93|20200.48|20120.48|20200.48|20120.48|20198.03|20118.03|10
1738790410000|2025-02-05 21:20:10|20200.95|20120.95|20201.2|20121.2|20201.89|20121.89|20200.75|20120.75|9
1738790420000|2025-02-05 21:20:20|20200.73|20120.73|20197.56|20117.56|20200.83|20120.83|20197.56|20117.56|10
1738790430000|2025-02-05 21:20:30|20197.53|20117.53|20198.85|20118.85|20198.85|20118.85|20196.88|20116.88|10
1738790440000|2025-02-05 21:20:40|20198.84|20118.84|20200.49|20120.49|20200.49|20120.49|20198.84|20118.84|10
1738790450000|2025-02-05 21:20:50|20201.53|20121.53|20202.63|20122.63|20202.63|20122.63|20200.86|20120.86|9
1738790460000|2025-02-05 21:21:00|20202.21|20122.21|20199.68|20119.68|20202.21|20122.21|20199.6|20119.6|9
1738790470000|2025-02-05 21:21:10|20199.83|20119.83|20203.89|20123.89|20203.89|20123.89|20199.83|20119.83|10
1738790480000|2025-02-05 21:21:20|20203.84|20123.84|20208.99|20128.99|20208.99|20128.99|20203.84|20123.84|10
1738790490000|2025-02-05 21:21:30|20209.61|20129.61|20211.27|20131.27|20211.27|20131.27|20209.46|20129.46|10
1738790500000|2025-02-05 21:21:40|20210.74|20130.74|20209.49|20129.49|20210.85|20130.85|20209.49|20129.49|9
1738790510000|2025-02-05 21:21:50|20209.56|20129.56|20209.8|20129.8|20210.09|20130.09|20209.56|20129.56|8
1738790520000|2025-02-05 21:22:00|20209.58|20129.58|20209.32|20129.32|20209.74|20129.74|20208.22|20128.22|9
1738790530000|2025-02-05 21:22:10|20209.06|20129.06|20211.39|20131.39|20211.39|20131.39|20208.25|20128.25|10
1738790540000|2025-02-05 21:22:20|20211.4|20131.4|20212.61|20132.61|20212.89|20132.89|20211.37|20131.37|10
1738790550000|2025-02-05 21:22:30|20212.62|20132.62|20213.03|20133.03|20213.14|20133.14|20212.55|20132.55|10
1738790560000|2025-02-05 21:22:40|20213|20133|20211.86|20131.86|20213.04|20133.04|20211.71|20131.71|10
1738790570000|2025-02-05 21:22:50|20211.87|20131.87|20208|20128|20211.87|20131.87|20208|20128|9
1738790580000|2025-02-05 21:23:00|20206.94|20126.94|20206.56|20126.56|20206.94|20126.94|20204.69|20124.69|10
1738790590000|2025-02-05 21:23:10|20205.71|20125.71|20203.89|20123.89|20205.71|20125.71|20203.8|20123.8|10
1738790600000|2025-02-05 21:23:20|20203.72|20123.72|20203.49|20123.49|20204.05|20124.05|20202.98|20122.98|9
1738790610000|2025-02-05 21:23:30|20203.5|20123.5|20204.09|20124.09|20204.78|20124.78|20203.5|20123.5|10
1738790620000|2025-02-05 21:23:40|20204.07|20124.07|20204.27|20124.27|20205.42|20125.42|20203.75|20123.75|9
1738790630000|2025-02-05 21:23:50|20204.34|20124.34|20205.38|20125.38|20205.38|20125.38|20203.95|20123.95|10
1738790640000|2025-02-05 21:24:00|20205.54|20125.54|20211.24|20131.24|20211.31|20131.31|20205.54|20125.54|10
1738790650000|2025-02-05 21:24:10|20211.28|20131.28|20214.58|20134.58|20214.58|20134.58|20211.28|20131.28|10
1738790660000|2025-02-05 21:24:20|20214.52|20134.52|20213.54|20133.54|20214.58|20134.58|20213.54|20133.54|10
1738790670000|2025-02-05 21:24:30|20214.46|20134.46|20215.38|20135.38|20215.61|20135.61|20214.44|20134.44|9
1738790680000|2025-02-05 21:24:40|20215.87|20135.87|20214.99|20134.99|20216.01|20136.01|20214.99|20134.99|8
1738790690000|2025-02-05 21:24:50|20214.75|20134.75|20216.48|20136.48|20216.48|20136.48|20214.53|20134.53|10
1738790700000|2025-02-05 21:25:00|20216.65|20136.65|20215.66|20135.66|20217.36|20137.36|20215.66|20135.66|9
1738790710000|2025-02-05 21:25:10|20212.91|20132.91|20212.16|20132.16|20213.89|20133.89|20212.16|20132.16|10
1738790720000|2025-02-05 21:25:20|20211.59|20131.59|20211.35|20131.35|20212.18|20132.18|20211.35|20131.35|10
1738790730000|2025-02-05 21:25:30|20211.17|20131.17|20207.23|20127.23|20211.17|20131.17|20207.23|20127.23|9
1738790740000|2025-02-05 21:25:40|20207.2|20127.2|20204.92|20124.92|20207.34|20127.34|20204.92|20124.92|10
1738790750000|2025-02-05 21:25:50|20204.96|20124.96|20204.91|20124.91|20206.43|20126.43|20204.67|20124.67|9
1738790760000|2025-02-05 21:26:00|20205.03|20125.03|20203.32|20123.32|20205.03|20125.03|20203.26|20123.26|9
1738790770000|2025-02-05 21:26:10|20203.28|20123.28|20208.4|20128.4|20208.4|20128.4|20203.28|20123.28|10
1738790780000|2025-02-05 21:26:20|20208.41|20128.41|20210.8|20130.8|20210.8|20130.8|20208.41|20128.41|10
1738790790000|2025-02-05 21:26:30|20210.77|20130.77|20210.5|20130.5|20210.78|20130.78|20210|20130|10
1738790800000|2025-02-05 21:26:40|20210.53|20130.53|20211.06|20131.06|20211.24|20131.24|20210.53|20130.53|10
1738790810000|2025-02-05 21:26:50|20210.79|20130.79|20214.89|20134.89|20215.08|20135.08|20210.38|20130.38|10
1738790820000|2025-02-05 21:27:00|20214.78|20134.78|20217.32|20137.32|20217.48|20137.48|20214.78|20134.78|10
1738790830000|2025-02-05 21:27:10|20216.94|20136.94|20219.63|20139.63|20219.63|20139.63|20216.56|20136.56|10
1738790840000|2025-02-05 21:27:20|20220.77|20140.77|20223.54|20143.54|20223.54|20143.54|20220.77|20140.77|10
1738790850000|2025-02-05 21:27:30|20223.58|20143.58|20232.51|20152.51|20232.56|20152.56|20223.58|20143.58|9
1738790860000|2025-02-05 21:27:40|20233.01|20153.01|20232.98|20152.98|20233.61|20153.61|20232.75|20152.75|10
1738790870000|2025-02-05 21:27:50|20233.02|20153.02|20231.38|20151.38|20233.05|20153.05|20231.38|20151.38|10
1738790880000|2025-02-05 21:28:00|20231|20151|20232.48|20152.48|20232.48|20152.48|20230.99|20150.99|10
1738790890000|2025-02-05 21:28:10|20232.45|20152.45|20230.88|20150.88|20232.47|20152.47|20230.88|20150.88|10
1738790900000|2025-02-05 21:28:20|20230.91|20150.91|20231.7|20151.7|20231.76|20151.76|20230.6|20150.6|9
1738790910000|2025-02-05 21:28:30|20231.1|20151.1|20229.79|20149.79|20231.41|20151.41|20229.79|20149.79|10
1738790920000|2025-02-05 21:28:40|20229.76|20149.76|20228.01|20148.01|20229.77|20149.77|20228.01|20148.01|8
1738790930000|2025-02-05 21:28:50|20227.96|20147.96|20225.91|20145.91|20227.96|20147.96|20225.91|20145.91|10
1738790940000|2025-02-05 21:29:00|20224.57|20144.57|20222.88|20142.88|20224.57|20144.57|20222.74|20142.74|9
1738790950000|2025-02-05 21:29:10|20223.33|20143.33|20222.69|20142.69|20223.33|20143.33|20222.46|20142.46|8
1738790960000|2025-02-05 21:29:20|20222.46|20142.46|20221.17|20141.17|20222.46|20142.46|20221.12|20141.12|10
1738790970000|2025-02-05 21:29:30|20221.55|20141.55|20220.28|20140.28|20221.68|20141.68|20220.28|20140.28|10
1738790980000|2025-02-05 21:29:40|20220.3|20140.3|20219.14|20139.14|20220.3|20140.3|20219.14|20139.14|9
1738790990000|2025-02-05 21:29:50|20219.22|20139.22|20219.1|20139.1|20219.22|20139.22|20217.77|20137.77|10
1738791000000|2025-02-05 21:30:00|20219.14|20139.14|20219.41|20139.41|20219.41|20139.41|20216.59|20136.59|9
1738791010000|2025-02-05 21:30:10|20219.74|20139.74|20220.5|20140.5|20220.97|20140.97|20219.74|20139.74|10
1738791020000|2025-02-05 21:30:20|20220.58|20140.58|20222.16|20142.16|20222.73|20142.73|20220.58|20140.58|10
1738791030000|2025-02-05 21:30:30|20222.13|20142.13|20226.42|20146.42|20226.42|20146.42|20222.13|20142.13|10
1738791040000|2025-02-05 21:30:40|20226.59|20146.59|20227.64|20147.64|20227.64|20147.64|20226.59|20146.59|10
1738791050000|2025-02-05 21:30:50|20227.94|20147.94|20226.88|20146.88|20228.81|20148.81|20226.88|20146.88|10
1738791060000|2025-02-05 21:31:00|20226.87|20146.87|20231.3|20151.3|20231.3|20151.3|20226.78|20146.78|10
1738791070000|2025-02-05 21:31:10|20232|20152|20235.05|20155.05|20236.76|20156.76|20231.75|20151.75|10
1738791080000|2025-02-05 21:31:20|20235.09|20155.09|20234.78|20154.78|20235.39|20155.39|20234.78|20154.78|8
1738791090000|2025-02-05 21:31:30|20234.5|20154.5|20236.22|20156.22|20236.22|20156.22|20233.56|20153.56|10
1738791100000|2025-02-05 21:31:40|20235.99|20155.99|20235.45|20155.45|20236.46|20156.46|20235.45|20155.45|9
1738791110000|2025-02-05 21:31:50|20234.73|20154.73|20231.62|20151.62|20234.73|20154.73|20231.62|20151.62|10
1738791120000|2025-02-05 21:32:00|20231.53|20151.53|20230.17|20150.17|20231.97|20151.97|20229.62|20149.62|10
1738791130000|2025-02-05 21:32:10|20231|20151|20232.16|20152.16|20232.16|20152.16|20230.96|20150.96|8
1738791140000|2025-02-05 21:32:20|20232.87|20152.87|20233.29|20153.29|20233.29|20153.29|20230.81|20150.81|10
1738791150000|2025-02-05 21:32:30|20233.37|20153.37|20237.95|20157.95|20238.14|20158.14|20233.37|20153.37|10
1738791160000|2025-02-05 21:32:40|20238.05|20158.05|20241.46|20161.46|20241.74|20161.74|20237.89|20157.89|10
1738791170000|2025-02-05 21:32:50|20241.09|20161.09|20244.29|20164.29|20244.29|20164.29|20241.09|20161.09|10
1738791180000|2025-02-05 21:33:00|20244.26|20164.26|20258.2|20178.2|20258.2|20178.2|20244.26|20164.26|10
1738791190000|2025-02-05 21:33:10|20259.15|20179.15|20258.87|20178.87|20259.15|20179.15|20257.87|20177.87|10
1738791200000|2025-02-05 21:33:20|20258.88|20178.88|20260.4|20180.4|20260.4|20180.4|20258.7|20178.7|10
1738791210000|2025-02-05 21:33:30|20261.3|20181.3|20262.2|20182.2|20262.2|20182.2|20260.97|20180.97|10
1738791220000|2025-02-05 21:33:40|20262.19|20182.19|20269.81|20189.81|20269.81|20189.81|20262.19|20182.19|10
1738791230000|2025-02-05 21:33:50|20270.37|20190.37|20268.97|20188.97|20270.37|20190.37|20268.96|20188.96|9
1738791240000|2025-02-05 21:34:00|20268.85|20188.85|20268.38|20188.38|20268.89|20188.89|20267.81|20187.81|10
1738791250000|2025-02-05 21:34:10|20267.26|20187.26|20266.91|20186.91|20267.39|20187.39|20266.31|20186.31|10
1738791260000|2025-02-05 21:34:20|20266.88|20186.88|20265.68|20185.68|20266.88|20186.88|20265.68|20185.68|10
1738791270000|2025-02-05 21:34:30|20265.38|20185.38|20267.34|20187.34|20267.74|20187.74|20265.38|20185.38|10
1738791280000|2025-02-05 21:34:40|20267.63|20187.63|20270.86|20190.86|20270.86|20190.86|20267.63|20187.63|9
1738791290000|2025-02-05 21:34:50|20270.53|20190.53|20270.54|20190.54|20270.58|20190.58|20270.25|20190.25|9
1738791300000|2025-02-05 21:35:00|20270.21|20190.21|20269.97|20189.97|20270.24|20190.24|20269.48|20189.48|9
1738791310000|2025-02-05 21:35:10|20269.81|20189.81|20267.1|20187.1|20270.26|20190.26|20267.1|20187.1|10
1738791320000|2025-02-05 21:35:20|20266.13|20186.13|20268.94|20188.94|20268.94|20188.94|20265.2|20185.2|10
1738791330000|2025-02-05 21:35:30|20269.45|20189.45|20269.99|20189.99|20270.34|20190.34|20269.1|20189.1|10
1738791340000|2025-02-05 21:35:40|20270.05|20190.05|20267.76|20187.76|20270.05|20190.05|20267.76|20187.76|10
1738791350000|2025-02-05 21:35:50|20267.77|20187.77|20261.67|20181.67|20268.19|20188.19|20261.67|20181.67|10
1738791360000|2025-02-05 21:36:00|20261.61|20181.61|20263.79|20183.79|20263.79|20183.79|20261.61|20181.61|10
1738791370000|2025-02-05 21:36:10|20263.92|20183.92|20265.49|20185.49|20265.49|20185.49|20263.92|20183.92|10
1738791380000|2025-02-05 21:36:20|20265.47|20185.47|20264.41|20184.41|20265.47|20185.47|20264.41|20184.41|9
1738791390000|2025-02-05 21:36:30|20264.34|20184.34|20262.84|20182.84|20264.34|20184.34|20262.69|20182.69|10
1738791400000|2025-02-05 21:36:40|20263.21|20183.21|20258.51|20178.51|20263.21|20183.21|20258.51|20178.51|10
1738791410000|2025-02-05 21:36:50|20258.07|20178.07|20256.36|20176.36|20258.07|20178.07|20256.36|20176.36|10
1738791420000|2025-02-05 21:37:00|20256.56|20176.56|20252.45|20172.45|20256.9|20176.9|20252.45|20172.45|10
1738791430000|2025-02-05 21:37:10|20251.74|20171.74|20253.33|20173.33|20253.6|20173.6|20251.66|20171.66|10
1738791440000|2025-02-05 21:37:20|20253.35|20173.35|20255.67|20175.67|20255.85|20175.85|20253.35|20173.35|9
1738791450000|2025-02-05 21:37:30|20255.81|20175.81|20256.24|20176.24|20256.24|20176.24|20255.81|20175.81|9
1738791460000|2025-02-05 21:37:40|20256.52|20176.52|20257.86|20177.86|20257.86|20177.86|20256.43|20176.43|10
1738791470000|2025-02-05 21:37:50|20257.78|20177.78|20261.2|20181.2|20261.32|20181.32|20257.78|20177.78|10
1738791480000|2025-02-05 21:38:00|20261.82|20181.82|20264.35|20184.35|20264.35|20184.35|20261.82|20181.82|8
1738791490000|2025-02-05 21:38:10|20264.56|20184.56|20267.97|20187.97|20267.97|20187.97|20264.46|20184.46|10
1738791500000|2025-02-05 21:38:20|20267.74|20187.74|20269.17|20189.17|20269.17|20189.17|20267.74|20187.74|10
1738791510000|2025-02-05 21:38:30|20269.09|20189.09|20268.74|20188.74|20269.43|20189.43|20268.74|20188.74|10
1738791520000|2025-02-05 21:38:40|20269.06|20189.06|20280.77|20200.77|20280.77|20200.77|20269.06|20189.06|10
1738791530000|2025-02-05 21:38:50|20286.03|20206.03|20291.07|20211.07|20291.07|20211.07|20286.03|20206.03|10
1738791540000|2025-02-05 21:39:00|20291.7|20211.7|20294.39|20214.39|20294.39|20214.39|20290.54|20210.54|10
1738791550000|2025-02-05 21:39:10|20294.53|20214.53|20293.93|20213.93|20294.53|20214.53|20293.93|20213.93|10
1738791560000|2025-02-05 21:39:20|20293.87|20213.87|20291.56|20211.56|20294.03|20214.03|20291.31|20211.31|10
1738791570000|2025-02-05 21:39:30|20292.2|20212.2|20292.15|20212.15|20292.55|20212.55|20292.15|20212.15|10
1738791580000|2025-02-05 21:39:40|20291.96|20211.96|20293.45|20213.45|20293.45|20213.45|20291.58|20211.58|10
1738791590000|2025-02-05 21:39:50|20293.61|20213.61|20294.87|20214.87|20294.87|20214.87|20293.61|20213.61|9
1738791600000|2025-02-05 21:40:00|20294.82|20214.82|20291.83|20211.83|20294.82|20214.82|20291.83|20211.83|9
1738791610000|2025-02-05 21:40:10|20291.81|20211.81|20290.06|20210.06|20291.91|20211.91|20290.06|20210.06|10
1738791620000|2025-02-05 21:40:20|20289.66|20209.66|20290.7|20210.7|20291.2|20211.2|20288.58|20208.58|10
1738791630000|2025-02-05 21:40:30|20290.72|20210.72|20288.81|20208.81|20290.72|20210.72|20288.75|20208.75|8
1738791640000|2025-02-05 21:40:40|20289.03|20209.03|20288.25|20208.25|20289.03|20209.03|20288.25|20208.25|8
1738791650000|2025-02-05 21:40:50|20288.58|20208.58|20287.46|20207.46|20288.91|20208.91|20286.62|20206.62|9
1738791660000|2025-02-05 21:41:00|20287.59|20207.59|20285.46|20205.46|20287.59|20207.59|20284.84|20204.84|10
1738791670000|2025-02-05 21:41:10|20285.48|20205.48|20281.72|20201.72|20285.58|20205.58|20281.72|20201.72|9
1738791680000|2025-02-05 21:41:20|20281.38|20201.38|20278.9|20198.9|20281.38|20201.38|20278.9|20198.9|10
1738791690000|2025-02-05 21:41:30|20277.1|20197.1|20276.18|20196.18|20277.1|20197.1|20275.53|20195.53|10
1738791700000|2025-02-05 21:41:40|20276.2|20196.2|20278.02|20198.02|20278.17|20198.17|20276.18|20196.18|10
1738791710000|2025-02-05 21:41:50|20278.14|20198.14|20279.57|20199.57|20279.76|20199.76|20277.72|20197.72|10
1738791720000|2025-02-05 21:42:00|20280.72|20200.72|20279.22|20199.22|20280.72|20200.72|20278.24|20198.24|10
1738791730000|2025-02-05 21:42:10|20279.02|20199.02|20277.43|20197.43|20279.02|20199.02|20277.43|20197.43|10
1738791740000|2025-02-05 21:42:20|20276.92|20196.92|20275.68|20195.68|20276.92|20196.92|20275.68|20195.68|10
1738791750000|2025-02-05 21:42:30|20274.45|20194.45|20275.3|20195.3|20275.3|20195.3|20274.28|20194.28|10
1738791760000|2025-02-05 21:42:40|20275.36|20195.36|20273.5|20193.5|20275.74|20195.74|20273.5|20193.5|10
1738791770000|2025-02-05 21:42:50|20273.86|20193.86|20276.03|20196.03|20276.03|20196.03|20273.82|20193.82|10
1738791780000|2025-02-05 21:43:00|20276.25|20196.25|20275.66|20195.66|20276.45|20196.45|20275.66|20195.66|10
1738791790000|2025-02-05 21:43:10|20276.09|20196.09|20273.18|20193.18|20276.16|20196.16|20273.18|20193.18|10
1738791800000|2025-02-05 21:43:20|20272.39|20192.39|20269.27|20189.27|20272.39|20192.39|20269.26|20189.26|10
1738791810000|2025-02-05 21:43:30|20269.28|20189.28|20267.75|20187.75|20269.28|20189.28|20267.75|20187.75|8
1738791820000|2025-02-05 21:43:40|20267.61|20187.61|20267.23|20187.23|20267.93|20187.93|20267.04|20187.04|9
1738791830000|2025-02-05 21:43:50|20266.88|20186.88|20266.83|20186.83|20266.88|20186.88|20266.43|20186.43|10
1738791840000|2025-02-05 21:44:00|20266.86|20186.86|20266.9|20186.9|20267.44|20187.44|20266.83|20186.83|10
1738791850000|2025-02-05 21:44:10|20266.75|20186.75|20265.07|20185.07|20266.75|20186.75|20264.61|20184.61|10
1738791860000|2025-02-05 21:44:20|20265.06|20185.06|20262.69|20182.69|20265.17|20185.17|20262.69|20182.69|10
1738791870000|2025-02-05 21:44:30|20262.52|20182.52|20258.95|20178.95|20262.52|20182.52|20258.95|20178.95|10
1738791880000|2025-02-05 21:44:40|20259.01|20179.01|20258.45|20178.45|20259.18|20179.18|20258.45|20178.45|9
1738791890000|2025-02-05 21:44:50|20258.28|20178.28|20256.98|20176.98|20258.95|20178.95|20256.87|20176.87|10
1738791900000|2025-02-05 21:45:00|20257.15|20177.15|20256.2|20176.2|20257.26|20177.26|20255.64|20175.64|10
1738791910000|2025-02-05 21:45:10|20255.98|20175.98|20249.35|20169.35|20255.98|20175.98|20249.35|20169.35|10
1738791920000|2025-02-05 21:45:20|20248.84|20168.84|20242.44|20162.44|20248.84|20168.84|20242.34|20162.34|10
1738791930000|2025-02-05 21:45:30|20242.16|20162.16|20236.98|20156.98|20242.16|20162.16|20236.98|20156.98|9
1738791940000|2025-02-05 21:45:40|20237.39|20157.39|20240.47|20160.47|20240.47|20160.47|20237.12|20157.12|10
1738791950000|2025-02-05 21:45:50|20240.33|20160.33|20239.48|20159.48|20240.78|20160.78|20239.48|20159.48|8
1738791960000|2025-02-05 21:46:00|20239.55|20159.55|20239.91|20159.91|20239.92|20159.92|20239.03|20159.03|9
1738791970000|2025-02-05 21:46:10|20239.66|20159.66|20237.36|20157.36|20239.66|20159.66|20236.8|20156.8|10
1738791980000|2025-02-05 21:46:20|20237.44|20157.44|20237.85|20157.85|20238.4|20158.4|20237.44|20157.44|10
1738791990000|2025-02-05 21:46:30|20237.77|20157.77|20233.22|20153.22|20237.77|20157.77|20233.22|20153.22|10
1738792000000|2025-02-05 21:46:40|20233.24|20153.24|20223.5|20143.5|20233.24|20153.24|20223.5|20143.5|10
1738792010000|2025-02-05 21:46:50|20223.46|20143.46|20222.67|20142.67|20223.46|20143.46|20222.64|20142.64|10
1738792020000|2025-02-05 21:47:00|20222.88|20142.88|20226.16|20146.16|20226.16|20146.16|20222.88|20142.88|9
1738792030000|2025-02-05 21:47:10|20226.72|20146.72|20225.63|20145.63|20226.9|20146.9|20224.58|20144.58|9
1738792040000|2025-02-05 21:47:20|20225.74|20145.74|20229.69|20149.69|20229.69|20149.69|20225.74|20145.74|10
1738792050000|2025-02-05 21:47:30|20230.46|20150.46|20234.56|20154.56|20234.89|20154.89|20230.46|20150.46|10
1738792060000|2025-02-05 21:47:40|20234.33|20154.33|20235.77|20155.77|20235.77|20155.77|20233.79|20153.79|9
1738792070000|2025-02-05 21:47:50|20236.66|20156.66|20238.92|20158.92|20238.92|20158.92|20236.66|20156.66|9
1738792080000|2025-02-05 21:48:00|20238.9|20158.9|20241.73|20161.73|20241.73|20161.73|20238.9|20158.9|10
1738792090000|2025-02-05 21:48:10|20242.52|20162.52|20248.03|20168.03|20248.27|20168.27|20242.52|20162.52|10
1738792100000|2025-02-05 21:48:20|20247.8|20167.8|20246.87|20166.87|20247.8|20167.8|20246.87|20166.87|10
1738792110000|2025-02-05 21:48:30|20246.7|20166.7|20246.62|20166.62|20246.81|20166.81|20246.2|20166.2|9
1738792120000|2025-02-05 21:48:40|20246.51|20166.51|20247.56|20167.56|20247.56|20167.56|20245.93|20165.93|10
1738792130000|2025-02-05 21:48:50|20247.6|20167.6|20248.98|20168.98|20248.98|20168.98|20247.6|20167.6|10
1738792140000|2025-02-05 21:49:00|20248.94|20168.94|20258.49|20178.49|20258.58|20178.58|20248.88|20168.88|10
1738792150000|2025-02-05 21:49:10|20258.5|20178.5|20257.67|20177.67|20258.5|20178.5|20257.67|20177.67|10
1738792160000|2025-02-05 21:49:20|20258.03|20178.03|20257.58|20177.58|20258.03|20178.03|20257.32|20177.32|7
1738792170000|2025-02-05 21:49:30|20257.5|20177.5|20257.24|20177.24|20257.5|20177.5|20257.18|20177.18|7
1738792180000|2025-02-05 21:49:40|20257.15|20177.15|20257.17|20177.17|20257.21|20177.21|20256.89|20176.89|8
1738792190000|2025-02-05 21:49:50|20257.25|20177.25|20254.97|20174.97|20257.32|20177.32|20254.97|20174.97|9
1738792200000|2025-02-05 21:50:00|20254.94|20174.94|20252.78|20172.78|20254.94|20174.94|20252.75|20172.75|9
1738792210000|2025-02-05 21:50:10|20253.67|20173.67|20249.69|20169.69|20254.73|20174.73|20249.69|20169.69|10
1738792220000|2025-02-05 21:50:20|20249.16|20169.16|20248.47|20168.47|20249.16|20169.16|20247.86|20167.86|10
1738792230000|2025-02-05 21:50:30|20248.28|20168.28|20247.77|20167.77|20249.41|20169.41|20247.38|20167.38|9
1738792240000|2025-02-05 21:50:40|20247.67|20167.67|20249.76|20169.76|20249.76|20169.76|20247.64|20167.64|9
1738792250000|2025-02-05 21:50:50|20250.6|20170.6|20251.99|20171.99|20252.01|20172.01|20250.6|20170.6|10
1738792260000|2025-02-05 21:51:00|20252.23|20172.23|20253.51|20173.51|20254.04|20174.04|20252.23|20172.23|9
1738792270000|2025-02-05 21:51:10|20252.27|20172.27|20252.75|20172.75|20253.01|20173.01|20252.27|20172.27|10
1738792280000|2025-02-05 21:51:20|20252.73|20172.73|20251.12|20171.12|20252.73|20172.73|20251.04|20171.04|10
1738792290000|2025-02-05 21:51:30|20250.67|20170.67|20248.46|20168.46|20250.67|20170.67|20248.46|20168.46|10
1738792300000|2025-02-05 21:51:40|20248.45|20168.45|20247.06|20167.06|20248.96|20168.96|20247.06|20167.06|10
1738792310000|2025-02-05 21:51:50|20247.03|20167.03|20244.09|20164.09|20247.03|20167.03|20243.91|20163.91|10
1738792320000|2025-02-05 21:52:00|20243.93|20163.93|20238.84|20158.84|20243.93|20163.93|20238.84|20158.84|10
1738792330000|2025-02-05 21:52:10|20238.17|20158.17|20226.6|20146.6|20238.17|20158.17|20226.3|20146.3|10
1738792340000|2025-02-05 21:52:20|20227.11|20147.11|20229.27|20149.27|20229.27|20149.27|20225.32|20145.32|10
1738792350000|2025-02-05 21:52:30|20229.36|20149.36|20232.68|20152.68|20232.68|20152.68|20229.36|20149.36|10
1738792360000|2025-02-05 21:52:40|20233.72|20153.72|20235.84|20155.84|20235.84|20155.84|20233.72|20153.72|10
1738792370000|2025-02-05 21:52:50|20235.83|20155.83|20237.47|20157.47|20237.47|20157.47|20235.82|20155.82|9
1738792380000|2025-02-05 21:53:00|20237.48|20157.48|20239.44|20159.44|20239.44|20159.44|20236.88|20156.88|9
1738792390000|2025-02-05 21:53:10|20239.91|20159.91|20243.66|20163.66|20244.72|20164.72|20239.91|20159.91|10
1738792400000|2025-02-05 21:53:20|20244.03|20164.03|20246.22|20166.22|20246.22|20166.22|20244.01|20164.01|10
1738792410000|2025-02-05 21:53:30|20247.21|20167.21|20250.55|20170.55|20250.55|20170.55|20247.21|20167.21|10
1738792420000|2025-02-05 21:53:40|20251.73|20171.73|20252.31|20172.31|20253.46|20173.46|20251.73|20171.73|10
1738792430000|2025-02-05 21:53:50|20252.3|20172.3|20250.17|20170.17|20252.3|20172.3|20249.95|20169.95|10
1738792440000|2025-02-05 21:54:00|20250.2|20170.2|20249.44|20169.44|20250.87|20170.87|20249.44|20169.44|10
1738792450000|2025-02-05 21:54:10|20249.24|20169.24|20246.19|20166.19|20249.24|20169.24|20246.19|20166.19|10
1738792460000|2025-02-05 21:54:20|20246.47|20166.47|20244.06|20164.06|20246.47|20166.47|20244.06|20164.06|10
1738792470000|2025-02-05 21:54:30|20243.79|20163.79|20245.56|20165.56|20245.56|20165.56|20243.71|20163.71|9
1738792480000|2025-02-05 21:54:40|20245.65|20165.65|20245.54|20165.54|20245.75|20165.75|20245.26|20165.26|9
1738792490000|2025-02-05 21:54:50|20245.94|20165.94|20246.23|20166.23|20246.74|20166.74|20245.94|20165.94|9
1738792500000|2025-02-05 21:55:00|20246.21|20166.21|20244.3|20164.3|20246.21|20166.21|20244.3|20164.3|9
1738792510000|2025-02-05 21:55:10|20244.68|20164.68|20247.97|20167.97|20247.97|20167.97|20244.68|20164.68|9
1738792520000|2025-02-05 21:55:20|20247.93|20167.93|20249.03|20169.03|20249.37|20169.37|20247.93|20167.93|10
1738792530000|2025-02-05 21:55:30|20249.42|20169.42|20247.33|20167.33|20249.63|20169.63|20247.33|20167.33|10
1738792540000|2025-02-05 21:55:40|20247.37|20167.37|20251|20171|20251|20171|20247.37|20167.37|10
1738792550000|2025-02-05 21:55:50|20250.6|20170.6|20248.96|20168.96|20250.6|20170.6|20248.89|20168.89|10
1738792560000|2025-02-05 21:56:00|20248.89|20168.89|20245.02|20165.02|20248.89|20168.89|20245.01|20165.01|10
1738792570000|2025-02-05 21:56:10|20245|20165|20234.37|20154.37|20245|20165|20234.37|20154.37|10
1738792580000|2025-02-05 21:56:20|20232.25|20152.25|20192.48|20112.48|20232.25|20152.25|20192.48|20112.48|10
1738792590000|2025-02-05 21:56:30|20189.69|20109.69|20188.79|20108.79|20189.69|20109.69|20184.31|20104.31|10
1738792600000|2025-02-05 21:56:40|20182.7|20102.7|20182.68|20102.68|20183.75|20103.75|20182.16|20102.16|10
1738792610000|2025-02-05 21:56:50|20182.78|20102.78|20178.9|20098.9|20183.08|20103.08|20178.9|20098.9|10
1738792620000|2025-02-05 21:57:00|20179.26|20099.26|20173.93|20093.93|20179.26|20099.26|20173.93|20093.93|10
1738792630000|2025-02-05 21:57:10|20174.47|20094.47|20176.54|20096.54|20176.59|20096.59|20174.23|20094.23|8
1738792640000|2025-02-05 21:57:20|20176.7|20096.7|20178.02|20098.02|20178.02|20098.02|20175.95|20095.95|10
1738792650000|2025-02-05 21:57:30|20178.89|20098.89|20179.9|20099.9|20181.17|20101.17|20178.89|20098.89|10
1738792660000|2025-02-05 21:57:40|20184.12|20104.12|20183.44|20103.44|20186.83|20106.83|20183.06|20103.06|10
1738792670000|2025-02-05 21:57:50|20182.9|20102.9|20186.46|20106.46|20186.46|20106.46|20182.9|20102.9|9
1738792680000|2025-02-05 21:58:00|20186.25|20106.25|20190.06|20110.06|20190.4|20110.4|20186.25|20106.25|10
1738792690000|2025-02-05 21:58:10|20190.01|20110.01|20192.58|20112.58|20192.72|20112.72|20187.88|20107.88|10
1738792700000|2025-02-05 21:58:20|20191.38|20111.38|20194.2|20114.2|20194.78|20114.78|20191.38|20111.38|10
1738792710000|2025-02-05 21:58:30|20193.8|20113.8|20195.93|20115.93|20195.93|20115.93|20193.8|20113.8|10
1738792720000|2025-02-05 21:58:40|20197.14|20117.14|20197.85|20117.85|20199.24|20119.24|20197.14|20117.14|10
1738792730000|2025-02-05 21:58:50|20198.16|20118.16|20197.65|20117.65|20198.25|20118.25|20197.34|20117.34|9
1738792740000|2025-02-05 21:59:00|20197.77|20117.77|20206.17|20126.17|20206.17|20126.17|20197.77|20117.77|10
1738792750000|2025-02-05 21:59:10|20206.86|20126.86|20205.92|20125.92|20206.86|20126.86|20205.92|20125.92|10
1738792760000|2025-02-05 21:59:20|20206.08|20126.08|20207.96|20127.96|20209.49|20129.49|20206.08|20126.08|9
1738792770000|2025-02-05 21:59:30|20208.26|20128.26|20207.44|20127.44|20208.37|20128.37|20207.14|20127.14|10
1738792780000|2025-02-05 21:59:40|20207.51|20127.51|20207.98|20127.98|20207.98|20127.98|20206.55|20126.55|10
1738792790000|2025-02-05 21:59:50|20207.99|20127.99|20206.95|20126.95|20207.99|20127.99|20206.51|20126.51|10
1738792800000|2025-02-05 22:00:00|20207.9|20127.9|20206.08|20126.08|20208.09|20128.09|20206.07|20126.07|10
1738792810000|2025-02-05 22:00:10|20206.05|20126.05|20195.98|20115.98|20206.05|20126.05|20195.13|20115.13|10
1738792820000|2025-02-05 22:00:20|20193.48|20113.48|20175.59|20095.59|20193.48|20113.48|20175.59|20095.59|10
1738792830000|2025-02-05 22:00:30|20176.07|20096.07|20169.33|20089.33|20176.89|20096.89|20169.33|20089.33|10
1738792840000|2025-02-05 22:00:40|20168.99|20088.99|20167.23|20087.23|20168.99|20088.99|20165.84|20085.84|10
1738792850000|2025-02-05 22:00:50|20165.8|20085.8|20157.41|20077.41|20165.8|20085.8|20157.41|20077.41|10
1738792860000|2025-02-05 22:01:00|20157.48|20077.48|20160.72|20080.72|20160.72|20080.72|20157.48|20077.48|10
1738792870000|2025-02-05 22:01:10|20162.38|20082.38|20166.38|20086.38|20167.5|20087.5|20162.38|20082.38|10
1738792880000|2025-02-05 22:01:20|20166.35|20086.35|20162.66|20082.66|20166.35|20086.35|20162.01|20082.01|10
1738792890000|2025-02-05 22:01:30|20164.21|20084.21|20163.82|20083.82|20167.45|20087.45|20163.82|20083.82|10
1738792900000|2025-02-05 22:01:40|20163.04|20083.04|20160.86|20080.86|20163.04|20083.04|20160.7|20080.7|10
1738792910000|2025-02-05 22:01:50|20159.44|20079.44|20156.83|20076.83|20159.44|20079.44|20155.34|20075.34|10
1738792920000|2025-02-05 22:02:00|20155.52|20075.52|20148.83|20068.83|20155.52|20075.52|20148.43|20068.43|10
1738792930000|2025-02-05 22:02:10|20148.55|20068.55|20144.68|20064.68|20148.64|20068.64|20144.68|20064.68|10
1738792940000|2025-02-05 22:02:20|20143.97|20063.97|20135.48|20055.48|20143.97|20063.97|20135.48|20055.48|10
1738792950000|2025-02-05 22:02:30|20135.14|20055.14|20133.72|20053.72|20135.14|20055.14|20133.5|20053.5|10
1738792960000|2025-02-05 22:02:40|20133.95|20053.95|20136.5|20056.5|20136.56|20056.56|20133.35|20053.35|10
1738792970000|2025-02-05 22:02:50|20136.53|20056.53|20134.85|20054.85|20136.74|20056.74|20134.85|20054.85|10
1738792980000|2025-02-05 22:03:00|20135.57|20055.57|20142|20062|20142|20062|20135.57|20055.57|10
1738792990000|2025-02-05 22:03:10|20142.16|20062.16|20148.2|20068.2|20148.78|20068.78|20142.16|20062.16|10
1738793000000|2025-02-05 22:03:20|20148.98|20068.98|20145.04|20065.04|20149.05|20069.05|20145.04|20065.04|10
1738793010000|2025-02-05 22:03:30|20145.16|20065.16|20143.93|20063.93|20146.31|20066.31|20143.93|20063.93|10
1738793020000|2025-02-05 22:03:40|20143.79|20063.79|20147.69|20067.69|20147.69|20067.69|20143.79|20063.79|10
1738793030000|2025-02-05 22:03:50|20147.62|20067.62|20143.08|20063.08|20147.86|20067.86|20143.08|20063.08|10
1738793040000|2025-02-05 22:04:00|20142.9|20062.9|20144.58|20064.58|20145.33|20065.33|20142.71|20062.71|10
1738793050000|2025-02-05 22:04:10|20144.48|20064.48|20147.94|20067.94|20149.5|20069.5|20144.48|20064.48|10
1738793060000|2025-02-05 22:04:20|20147.83|20067.83|20150.01|20070.01|20150.73|20070.73|20147.37|20067.37|10
1738793070000|2025-02-05 22:04:30|20150.76|20070.76|20157.08|20077.08|20157.08|20077.08|20150.76|20070.76|10
1738793080000|2025-02-05 22:04:40|20157.56|20077.56|20161.74|20081.74|20162.18|20082.18|20156.9|20076.9|10
1738793090000|2025-02-05 22:04:50|20161.27|20081.27|20159.28|20079.28|20161.27|20081.27|20157.93|20077.93|10
1738793100000|2025-02-05 22:05:00|20159.73|20079.73|20162.4|20082.4|20163.97|20083.97|20159.73|20079.73|10
1738793110000|2025-02-05 22:05:10|20161.73|20081.73|20159.89|20079.89|20161.73|20081.73|20159.89|20079.89|9
1738793120000|2025-02-05 22:05:20|20160.41|20080.41|20157.92|20077.92|20161.12|20081.12|20157.92|20077.92|10
1738793130000|2025-02-05 22:05:30|20157.97|20077.97|20162.54|20082.54|20162.54|20082.54|20157.97|20077.97|10
1738793140000|2025-02-05 22:05:40|20162.71|20082.71|20162.8|20082.8|20164.17|20084.17|20162.71|20082.71|10
1738793150000|2025-02-05 22:05:50|20162.79|20082.79|20163.81|20083.81|20165.28|20085.28|20162.79|20082.79|10
1738793160000|2025-02-05 22:06:00|20164.03|20084.03|20160.6|20080.6|20164.03|20084.03|20160.6|20080.6|10
1738793170000|2025-02-05 22:06:10|20162.55|20082.55|20165.55|20085.55|20165.64|20085.64|20162.55|20082.55|10
1738793180000|2025-02-05 22:06:20|20166.35|20086.35|20161.66|20081.66|20166.44|20086.44|20161.66|20081.66|10
1738793190000|2025-02-05 22:06:30|20162.02|20082.02|20165.69|20085.69|20166.27|20086.27|20162.02|20082.02|10
1738793200000|2025-02-05 22:06:40|20165.4|20085.4|20172.65|20092.65|20172.65|20092.65|20165.4|20085.4|10
1738793210000|2025-02-05 22:06:50|20173.31|20093.31|20171.24|20091.24|20173.69|20093.69|20171.05|20091.05|10
1738793220000|2025-02-05 22:07:00|20171.19|20091.19|20169.23|20089.23|20171.69|20091.69|20169.16|20089.16|10
1738793230000|2025-02-05 22:07:10|20169.34|20089.34|20171.75|20091.75|20171.78|20091.78|20169.14|20089.14|10
1738793240000|2025-02-05 22:07:20|20171.79|20091.79|20172.82|20092.82|20173.5|20093.5|20171.79|20091.79|10
1738793250000|2025-02-05 22:07:30|20173.26|20093.26|20173.58|20093.58|20173.58|20093.58|20172.18|20092.18|9
1738793260000|2025-02-05 22:07:40|20174|20094|20174.7|20094.7|20176.3|20096.3|20174|20094|10
1738793270000|2025-02-05 22:07:50|20172.9|20092.9|20171.79|20091.79|20173.2|20093.2|20171.79|20091.79|10
1738793280000|2025-02-05 22:08:00|20171.64|20091.64|20170.91|20090.91|20171.64|20091.64|20170.64|20090.64|10
1738793290000|2025-02-05 22:08:10|20171.95|20091.95|20173.52|20093.52|20173.52|20093.52|20171.87|20091.87|10
1738793300000|2025-02-05 22:08:20|20174.36|20094.36|20177.56|20097.56|20178.58|20098.58|20174.36|20094.36|10
1738793310000|2025-02-05 22:08:30|20178.91|20098.91|20176.46|20096.46|20179.19|20099.19|20176.46|20096.46|10
1738793320000|2025-02-05 22:08:40|20176.22|20096.22|20173.05|20093.05|20176.7|20096.7|20173.05|20093.05|10
1738793330000|2025-02-05 22:08:50|20173.04|20093.04|20175.03|20095.03|20175.03|20095.03|20172.54|20092.54|9
1738793340000|2025-02-05 22:09:00|20174.99|20094.99|20173.18|20093.18|20174.99|20094.99|20172.83|20092.83|10
1738793350000|2025-02-05 22:09:10|20173.77|20093.77|20174.46|20094.46|20174.5|20094.5|20173.77|20093.77|9
1738793360000|2025-02-05 22:09:20|20174.75|20094.75|20174.67|20094.67|20175.22|20095.22|20174.28|20094.28|10
1738793370000|2025-02-05 22:09:30|20174.4|20094.4|20174.51|20094.51|20174.51|20094.51|20173.52|20093.52|10
1738793380000|2025-02-05 22:09:40|20177.07|20097.07|20175.76|20095.76|20177.07|20097.07|20175.42|20095.42|10
1738793390000|2025-02-05 22:09:50|20175.44|20095.44|20173.8|20093.8|20175.47|20095.47|20173.8|20093.8|8
1738793400000|2025-02-05 22:10:00|20174.07|20094.07|20173.22|20093.22|20174.13|20094.13|20173.16|20093.16|10
1738793410000|2025-02-05 22:10:10|20172.72|20092.72|20174.64|20094.64|20175.55|20095.55|20172.7|20092.7|10
1738793420000|2025-02-05 22:10:20|20174.08|20094.08|20174.3|20094.3|20174.65|20094.65|20173.7|20093.7|10
1738793430000|2025-02-05 22:10:30|20174.32|20094.32|20180.19|20100.19|20180.19|20100.19|20174.32|20094.32|10
1738793440000|2025-02-05 22:10:40|20179.94|20099.94|20179.82|20099.82|20179.94|20099.94|20179.59|20099.59|10
1738793450000|2025-02-05 22:10:50|20180.4|20100.4|20183.17|20103.17|20183.17|20103.17|20180.4|20100.4|10
1738793460000|2025-02-05 22:11:00|20182.97|20102.97|20185.54|20105.54|20185.58|20105.58|20182.97|20102.97|10
1738793470000|2025-02-05 22:11:10|20186.16|20106.16|20185.69|20105.69|20187.36|20107.36|20185.67|20105.67|10
1738793480000|2025-02-05 22:11:20|20185.63|20105.63|20191.68|20111.68|20191.68|20111.68|20184.7|20104.7|10
1738793490000|2025-02-05 22:11:30|20191.39|20111.39|20187.87|20107.87|20191.39|20111.39|20187.87|20107.87|10
1738793500000|2025-02-05 22:11:40|20187.76|20107.76|20186.65|20106.65|20187.83|20107.83|20186.54|20106.54|9
1738793510000|2025-02-05 22:11:50|20187.04|20107.04|20187.63|20107.63|20187.63|20107.63|20186.4|20106.4|10
1738793520000|2025-02-05 22:12:00|20188.76|20108.76|20191.76|20111.76|20191.76|20111.76|20188.76|20108.76|10
1738793530000|2025-02-05 22:12:10|20191.78|20111.78|20196.63|20116.63|20196.63|20116.63|20191.78|20111.78|10
1738793540000|2025-02-05 22:12:20|20196.76|20116.76|20195.13|20115.13|20196.76|20116.76|20194.75|20114.75|9
1738793550000|2025-02-05 22:12:30|20195.45|20115.45|20199.25|20119.25|20199.42|20119.42|20194.41|20114.41|10
1738793560000|2025-02-05 22:12:40|20200.31|20120.31|20201.03|20121.03|20201.52|20121.52|20199.75|20119.75|10
1738793570000|2025-02-05 22:12:50|20201.15|20121.15|20204.4|20124.4|20204.69|20124.69|20201.15|20121.15|8
1738793580000|2025-02-05 22:13:00|20204.54|20124.54|20224.49|20144.49|20224.49|20144.49|20204.54|20124.54|10
1738793590000|2025-02-05 22:13:10|20225.31|20145.31|20231.51|20151.51|20231.51|20151.51|20225.31|20145.31|10
1738793600000|2025-02-05 22:13:20|20231.55|20151.55|20232.39|20152.39|20232.39|20152.39|20230.88|20150.88|10
1738793610000|2025-02-05 22:13:30|20232.93|20152.93|20234.85|20154.85|20236.04|20156.04|20232.93|20152.93|10
1738793620000|2025-02-05 22:13:40|20236.7|20156.7|20238.84|20158.84|20238.9|20158.9|20236.7|20156.7|10
1738793630000|2025-02-05 22:13:50|20239.42|20159.42|20243.97|20163.97|20243.97|20163.97|20239.42|20159.42|10
1738793640000|2025-02-05 22:14:00|20244.32|20164.32|20245.55|20165.55|20246.85|20166.85|20244.32|20164.32|10
1738793650000|2025-02-05 22:14:10|20245.79|20165.79|20246.1|20166.1|20246.24|20166.24|20245.79|20165.79|10
1738793660000|2025-02-05 22:14:20|20245.72|20165.72|20246.4|20166.4|20246.4|20166.4|20245.34|20165.34|8
1738793670000|2025-02-05 22:14:30|20246.37|20166.37|20247.51|20167.51|20247.51|20167.51|20246.37|20166.37|10
1738793680000|2025-02-05 22:14:40|20249.35|20169.35|20248.24|20168.24|20249.35|20169.35|20247.62|20167.62|10
1738793690000|2025-02-05 22:14:50|20249.3|20169.3|20252.63|20172.63|20252.87|20172.87|20249.3|20169.3|10
1738793700000|2025-02-05 22:15:00|20252.62|20172.62|20251.66|20171.66|20252.71|20172.71|20250.37|20170.37|10
1738793710000|2025-02-05 22:15:10|20251.84|20171.84|20263.69|20183.69|20263.69|20183.69|20251.07|20171.07|10
1738793720000|2025-02-05 22:15:20|20265.45|20185.45|20261.18|20181.18|20265.7|20185.7|20261.18|20181.18|10
1738793730000|2025-02-05 22:15:30|20260.16|20180.16|20258.47|20178.47|20260.16|20180.16|20255.37|20175.37|10
1738793740000|2025-02-05 22:15:40|20259.05|20179.05|20253.53|20173.53|20259.06|20179.06|20253.52|20173.52|9
1738793750000|2025-02-05 22:15:50|20253.9|20173.9|20248.35|20168.35|20253.9|20173.9|20248.35|20168.35|10
1738793760000|2025-02-05 22:16:00|20247.37|20167.37|20241.07|20161.07|20247.37|20167.37|20240.74|20160.74|10
1738793770000|2025-02-05 22:16:10|20240.86|20160.86|20233.61|20153.61|20240.86|20160.86|20233.61|20153.61|10
1738793780000|2025-02-05 22:16:20|20233.15|20153.15|20230.37|20150.37|20233.54|20153.54|20230.37|20150.37|10
1738793790000|2025-02-05 22:16:30|20230.56|20150.56|20230.93|20150.93|20230.93|20150.93|20228.84|20148.84|10
1738793800000|2025-02-05 22:16:40|20231.17|20151.17|20229.54|20149.54|20233.25|20153.25|20229.16|20149.16|10
1738793810000|2025-02-05 22:16:50|20229.29|20149.29|20225.3|20145.3|20229.29|20149.29|20225|20145|10
1738793820000|2025-02-05 22:17:00|20224.64|20144.64|20222.53|20142.53|20224.74|20144.74|20222.1|20142.1|10
1738793830000|2025-02-05 22:17:10|20223.1|20143.1|20211.09|20131.09|20224.36|20144.36|20211.09|20131.09|10
1738793840000|2025-02-05 22:17:20|20211.22|20131.22|20193.23|20113.23|20211.45|20131.45|20193.23|20113.23|10
1738793850000|2025-02-05 22:17:30|20193.01|20113.01|20172.12|20092.12|20193.01|20113.01|20172.12|20092.12|10
1738793860000|2025-02-05 22:17:40|20167.67|20087.67|20151.52|20071.52|20167.67|20087.67|20150.29|20070.29|10
1738793870000|2025-02-05 22:17:50|20151.02|20071.02|20149.59|20069.59|20151.02|20071.02|20149.59|20069.59|10
1738793880000|2025-02-05 22:18:00|20149.47|20069.47|20156.3|20076.3|20156.3|20076.3|20149.47|20069.47|10
1738793890000|2025-02-05 22:18:10|20156.72|20076.72|20160.19|20080.19|20160.64|20080.64|20156.72|20076.72|10
1738793900000|2025-02-05 22:18:20|20158.27|20078.27|20161.24|20081.24|20161.24|20081.24|20157.71|20077.71|10
1738793910000|2025-02-05 22:18:30|20162.24|20082.24|20165.46|20085.46|20165.57|20085.57|20161.57|20081.57|10
1738793920000|2025-02-05 22:18:40|20165.77|20085.77|20167.73|20087.73|20167.73|20087.73|20165.44|20085.44|10
1738793930000|2025-02-05 22:18:50|20167.35|20087.35|20166.16|20086.16|20167.47|20087.47|20166.16|20086.16|9
1738793940000|2025-02-05 22:19:00|20165.54|20085.54|20160.38|20080.38|20165.72|20085.72|20160.38|20080.38|10
1738793950000|2025-02-05 22:19:10|20160.07|20080.07|20155.11|20075.11|20160.07|20080.07|20154.25|20074.25|10
1738793960000|2025-02-05 22:19:20|20155.37|20075.37|20148.8|20068.8|20155.42|20075.42|20148.45|20068.45|10
1738793970000|2025-02-05 22:19:30|20149.8|20069.8|20151.03|20071.03|20151.99|20071.99|20149.8|20069.8|10
1738793980000|2025-02-05 22:19:40|20150.95|20070.95|20145.19|20065.19|20150.95|20070.95|20145.19|20065.19|9
1738793990000|2025-02-05 22:19:50|20145|20065|20144.46|20064.46|20145.24|20065.24|20144.37|20064.37|10
1738794000000|2025-02-05 22:20:00|20144.09|20064.09|20141.69|20061.69|20145.19|20065.19|20141.69|20061.69|10
1738794010000|2025-02-05 22:20:10|20141.72|20061.72|20134.53|20054.53|20141.77|20061.77|20134.53|20054.53|10
1738794020000|2025-02-05 22:20:20|20131.51|20051.51|20095.78|20015.78|20131.51|20051.51|20095.78|20015.78|10
1738794030000|2025-02-05 22:20:30|20095.49|20015.49|20090.71|20010.71|20095.49|20015.49|20090.51|20010.51|9
1738794040000|2025-02-05 22:20:40|20089.36|20009.36|20087.62|20007.62|20089.36|20009.36|20087.62|20007.62|10
1738794050000|2025-02-05 22:20:50|20087.19|20007.19|20080.33|20000.33|20087.19|20007.19|20080.33|20000.33|10
1738794060000|2025-02-05 22:21:00|20080.05|20000.05|20073.93|19993.93|20080.05|20000.05|20073.3|19993.3|10
1738794070000|2025-02-05 22:21:10|20074.88|19994.88|20074.49|19994.49|20076.95|19996.95|20074.38|19994.38|10
1738794080000|2025-02-05 22:21:20|20074.36|19994.36|20077.2|19997.2|20077.2|19997.2|20074.35|19994.35|10
1738794090000|2025-02-05 22:21:30|20079.04|19999.04|20085.09|20005.09|20085.09|20005.09|20079.04|19999.04|10
1738794100000|2025-02-05 22:21:40|20085.63|20005.63|20088.78|20008.78|20089|20009|20085.63|20005.63|9
1738794110000|2025-02-05 22:21:50|20088.93|20008.93|20092.19|20012.19|20092.75|20012.75|20088.93|20008.93|10
1738794120000|2025-02-05 22:22:00|20092.31|20012.31|20086.94|20006.94|20092.42|20012.42|20086.94|20006.94|9
1738794130000|2025-02-05 22:22:10|20085.48|20005.48|20083.4|20003.4|20085.48|20005.48|20083.4|20003.4|10
1738794140000|2025-02-05 22:22:20|20081.87|20001.87|20083.63|20003.63|20085.15|20005.15|20081.87|20001.87|10
1738794150000|2025-02-05 22:22:30|20083.64|20003.64|20086.81|20006.81|20087.79|20007.79|20083.35|20003.35|10
1738794160000|2025-02-05 22:22:40|20084.79|20004.79|20088.14|20008.14|20088.14|20008.14|20081.2|20001.2|9
1738794170000|2025-02-05 22:22:50|20088.01|20008.01|20086.38|20006.38|20088.4|20008.4|20086.38|20006.38|10
1738794180000|2025-02-05 22:23:00|20086.62|20006.62|20086.87|20006.87|20088.04|20008.04|20086.3|20006.3|10
1738794190000|2025-02-05 22:23:10|20086.12|20006.12|20077.25|19997.25|20086.12|20006.12|20077.25|19997.25|10
1738794200000|2025-02-05 22:23:20|20077.53|19997.53|20074.93|19994.93|20077.91|19997.91|20074.82|19994.82|10
1738794210000|2025-02-05 22:23:30|20074.92|19994.92|20078.71|19998.71|20078.71|19998.71|20074.92|19994.92|10
1738794220000|2025-02-05 22:23:40|20078.44|19998.44|20077.24|19997.24|20079.78|19999.78|20077.11|19997.11|10
1738794230000|2025-02-05 22:23:50|20077.12|19997.12|20073.91|19993.91|20077.12|19997.12|20073.91|19993.91|10
1738794240000|2025-02-05 22:24:00|20073.98|19993.98|20068.84|19988.84|20074.59|19994.59|20068.84|19988.84|10
1738794250000|2025-02-05 22:24:10|20068.67|19988.67|20068.63|19988.63|20068.88|19988.88|20068.29|19988.29|10
1738794260000|2025-02-05 22:24:20|20068.2|19988.2|20069.15|19989.15|20069.22|19989.22|20067.72|19987.72|9
1738794270000|2025-02-05 22:24:30|20069.17|19989.17|20067.95|19987.95|20070.92|19990.92|20067.48|19987.48|9
1738794280000|2025-02-05 22:24:40|20067.94|19987.94|20068.18|19988.18|20068.74|19988.74|20067.94|19987.94|10
1738794290000|2025-02-05 22:24:50|20068.83|19988.83|20072.32|19992.32|20072.32|19992.32|20067.56|19987.56|10
1738794300000|2025-02-05 22:25:00|20072.04|19992.04|20073.25|19993.25|20073.25|19993.25|20071.94|19991.94|10
1738794310000|2025-02-05 22:25:10|20073.23|19993.23|20077.91|19997.91|20077.91|19997.91|20073.23|19993.23|9
1738794320000|2025-02-05 22:25:20|20079.18|19999.18|20090.82|20010.82|20090.82|20010.82|20079.18|19999.18|10
1738794330000|2025-02-05 22:25:30|20092.04|20012.04|20092.51|20012.51|20094.78|20014.78|20092.04|20012.04|10
1738794340000|2025-02-05 22:25:40|20092.61|20012.61|20087.47|20007.47|20092.61|20012.61|20087.47|20007.47|10
1738794350000|2025-02-05 22:25:50|20087.42|20007.42|20087.84|20007.84|20087.87|20007.87|20087.42|20007.42|8
1738794360000|2025-02-05 22:26:00|20087.87|20007.87|20087.99|20007.99|20087.99|20007.99|20087.67|20007.67|10
1738794370000|2025-02-05 22:26:10|20087.98|20007.98|20089.24|20009.24|20089.88|20009.88|20086.87|20006.87|10
1738794380000|2025-02-05 22:26:20|20089.05|20009.05|20085.62|20005.62|20089.7|20009.7|20085.35|20005.35|10
1738794390000|2025-02-05 22:26:30|20085.37|20005.37|20082.42|20002.42|20085.37|20005.37|20082.42|20002.42|9
1738794400000|2025-02-05 22:26:40|20082.34|20002.34|20083.55|20003.55|20083.55|20003.55|20080.52|20000.52|9
1738794410000|2025-02-05 22:26:50|20083.62|20003.62|20086.75|20006.75|20087.14|20007.14|20082.69|20002.69|10
1738794420000|2025-02-05 22:27:00|20086.69|20006.69|20088.92|20008.92|20088.92|20008.92|20086.49|20006.49|10
1738794430000|2025-02-05 22:27:10|20089.94|20009.94|20104.06|20024.06|20104.06|20024.06|20089.94|20009.94|10
1738794440000|2025-02-05 22:27:20|20104.34|20024.34|20107.87|20027.87|20108.18|20028.18|20104.34|20024.34|10
1738794450000|2025-02-05 22:27:30|20107.99|20027.99|20105.33|20025.33|20107.99|20027.99|20105.33|20025.33|10
1738794460000|2025-02-05 22:27:40|20105.31|20025.31|20103|20023|20105.31|20025.31|20103|20023|10
1738794470000|2025-02-05 22:27:50|20102.91|20022.91|20095.67|20015.67|20102.91|20022.91|20095.67|20015.67|10
1738794480000|2025-02-05 22:28:00|20094.7|20014.7|20087.98|20007.98|20094.7|20014.7|20087.94|20007.94|9
1738794490000|2025-02-05 22:28:10|20088.73|20008.73|20092.48|20012.48|20092.48|20012.48|20088.73|20008.73|9
1738794500000|2025-02-05 22:28:20|20092.59|20012.59|20095.13|20015.13|20095.13|20015.13|20092.59|20012.59|9
1738794510000|2025-02-05 22:28:30|20095.17|20015.17|20094.6|20014.6|20096.1|20016.1|20094.6|20014.6|10
1738794520000|2025-02-05 22:28:40|20095.24|20015.24|20098.15|20018.15|20098.15|20018.15|20095.24|20015.24|10
1738794530000|2025-02-05 22:28:50|20098.01|20018.01|20099.16|20019.16|20099.16|20019.16|20098.01|20018.01|10
1738794540000|2025-02-05 22:29:00|20099.96|20019.96|20096.44|20016.44|20100.32|20020.32|20096.44|20016.44|10
1738794550000|2025-02-05 22:29:10|20096.56|20016.56|20095.15|20015.15|20096.56|20016.56|20095.15|20015.15|10
1738794560000|2025-02-05 22:29:20|20095.18|20015.18|20090.33|20010.33|20095.21|20015.21|20090.33|20010.33|10
1738794570000|2025-02-05 22:29:30|20089.56|20009.56|20089.14|20009.14|20089.56|20009.56|20088.83|20008.83|10
1738794580000|2025-02-05 22:29:40|20089.15|20009.15|20088.45|20008.45|20089.15|20009.15|20088.44|20008.44|10
1738794590000|2025-02-05 22:29:50|20088.35|20008.35|20086.77|20006.77|20088.35|20008.35|20086.77|20006.77|9
1738794600000|2025-02-05 22:30:00|20086.76|20006.76|20088.34|20008.34|20088.39|20008.39|20085.7|20005.7|9
1738794610000|2025-02-05 22:30:10|20088.47|20008.47|20089.56|20009.56|20089.56|20009.56|20088.47|20008.47|10
1738794620000|2025-02-05 22:30:20|20089.22|20009.22|20093.02|20013.02|20093.02|20013.02|20089.22|20009.22|10
1738794630000|2025-02-05 22:30:30|20093.75|20013.75|20104.47|20024.47|20104.99|20024.99|20093.75|20013.75|10
1738794640000|2025-02-05 22:30:40|20106.54|20026.54|20121.66|20041.66|20121.66|20041.66|20106.54|20026.54|10
1738794650000|2025-02-05 22:30:50|20123.12|20043.12|20127.88|20047.88|20130.32|20050.32|20123.12|20043.12|10
1738794660000|2025-02-05 22:31:00|20127.84|20047.84|20134|20054|20134.02|20054.02|20127.84|20047.84|10
1738794670000|2025-02-05 22:31:10|20137.06|20057.06|20136.97|20056.97|20138.58|20058.58|20136.97|20056.97|10
1738794680000|2025-02-05 22:31:20|20136.48|20056.48|20138.91|20058.91|20139.01|20059.01|20134.98|20054.98|10
1738794690000|2025-02-05 22:31:30|20138.81|20058.81|20138.36|20058.36|20139.39|20059.39|20138.36|20058.36|10
1738794700000|2025-02-05 22:31:40|20133.54|20053.54|20128.92|20048.92|20134.8|20054.8|20128.92|20048.92|10
1738794710000|2025-02-05 22:31:50|20128.88|20048.88|20128.74|20048.74|20128.9|20048.9|20124.8|20044.8|9
1738794720000|2025-02-05 22:32:00|20129.42|20049.42|20137.35|20057.35|20137.35|20057.35|20129.42|20049.42|10
1738794730000|2025-02-05 22:32:10|20137.77|20057.77|20140.99|20060.99|20140.99|20060.99|20137.77|20057.77|10
1738794740000|2025-02-05 22:32:20|20141.03|20061.03|20136.88|20056.88|20141.03|20061.03|20136.88|20056.88|10
1738794750000|2025-02-05 22:32:30|20136.82|20056.82|20131.14|20051.14|20136.82|20056.82|20131.14|20051.14|10
1738794760000|2025-02-05 22:32:40|20129.61|20049.61|20118.87|20038.87|20129.61|20049.61|20118.87|20038.87|10
1738794770000|2025-02-05 22:32:50|20118.77|20038.77|20116.52|20036.52|20118.77|20038.77|20115.93|20035.93|10
1738794780000|2025-02-05 22:33:00|20117.08|20037.08|20112.8|20032.8|20117.65|20037.65|20112.64|20032.64|10
1738794790000|2025-02-05 22:33:10|20112.15|20032.15|20115.83|20035.83|20115.83|20035.83|20111.95|20031.95|10
1738794800000|2025-02-05 22:33:20|20119.24|20039.24|20123.91|20043.91|20124.7|20044.7|20119.24|20039.24|10
1738794810000|2025-02-05 22:33:30|20123.86|20043.86|20126.39|20046.39|20126.42|20046.42|20123.86|20043.86|10
1738794820000|2025-02-05 22:33:40|20126.36|20046.36|20118.43|20038.43|20126.36|20046.36|20118.43|20038.43|10
1738794830000|2025-02-05 22:33:50|20116.29|20036.29|20114.37|20034.37|20116.29|20036.29|20114|20034|10
1738794840000|2025-02-05 22:34:00|20114.4|20034.4|20115.54|20035.54|20115.54|20035.54|20114.4|20034.4|10
1738794850000|2025-02-05 22:34:10|20116.25|20036.25|20120.38|20040.38|20120.38|20040.38|20116.25|20036.25|10
1738794860000|2025-02-05 22:34:20|20120.59|20040.59|20123.89|20043.89|20123.89|20043.89|20120.58|20040.58|10
1738794870000|2025-02-05 22:34:30|20125.03|20045.03|20123.6|20043.6|20127.02|20047.02|20123.6|20043.6|9
1738794880000|2025-02-05 22:34:40|20123.8|20043.8|20119.76|20039.76|20123.8|20043.8|20119.76|20039.76|10
1738794890000|2025-02-05 22:34:50|20120.75|20040.75|20117.12|20037.12|20120.75|20040.75|20117.12|20037.12|9
1738794900000|2025-02-05 22:35:00|20116.82|20036.82|20110.48|20030.48|20116.98|20036.98|20110.48|20030.48|10
1738794910000|2025-02-05 22:35:10|20110.52|20030.52|20114.73|20034.73|20115|20035|20109.83|20029.83|10
1738794920000|2025-02-05 22:35:20|20115.01|20035.01|20101.55|20021.55|20115.01|20035.01|20101.55|20021.55|10
1738794930000|2025-02-05 22:35:30|20101.49|20021.49|20099.35|20019.35|20101.49|20021.49|20099.34|20019.34|10
1738794940000|2025-02-05 22:35:40|20099.77|20019.77|20104.83|20024.83|20104.83|20024.83|20099.77|20019.77|10
1738794950000|2025-02-05 22:35:50|20105.62|20025.62|20104|20024|20105.67|20025.67|20103.54|20023.54|10
1738794960000|2025-02-05 22:36:00|20104.82|20024.82|20103.23|20023.23|20105|20025|20102.79|20022.79|10
1738794970000|2025-02-05 22:36:10|20103.5|20023.5|20100.77|20020.77|20103.53|20023.53|20100.77|20020.77|9
1738794980000|2025-02-05 22:36:20|20099.98|20019.98|20087.42|20007.42|20100.12|20020.12|20087.42|20007.42|10
1738794990000|2025-02-05 22:36:30|20087.28|20007.28|20054.88|19974.88|20087.28|20007.28|20054.88|19974.88|10
1738795000000|2025-02-05 22:36:40|20052.94|19972.94|20005|19925|20052.94|19972.94|20005|19925|10
1738795010000|2025-02-05 22:36:50|20005.76|19925.76|20015.06|19935.06|20015.06|19935.06|20005.76|19925.76|10
1738795020000|2025-02-05 22:37:00|20017.67|19937.67|20024.08|19944.08|20024.08|19944.08|20017.17|19937.17|10
1738795030000|2025-02-05 22:37:10|20023.84|19943.84|20022.37|19942.37|20024.89|19944.89|20021.44|19941.44|10
1738795040000|2025-02-05 22:37:20|20022.22|19942.22|20017.98|19937.98|20022.22|19942.22|20017.98|19937.98|10
1738795050000|2025-02-05 22:37:30|20017.99|19937.99|20010.11|19930.11|20017.99|19937.99|20009.24|19929.24|10
1738795060000|2025-02-05 22:37:40|20009.18|19929.18|20007.66|19927.66|20010.46|19930.46|20007.66|19927.66|10
1738795070000|2025-02-05 22:37:50|20008.28|19928.28|19996.43|19916.43|20008.28|19928.28|19996.43|19916.43|10
1738795080000|2025-02-05 22:38:00|19993.14|19913.14|19987.24|19907.24|19993.14|19913.14|19983.76|19903.76|10
1738795090000|2025-02-05 22:38:10|19988.3|19908.3|19997.81|19917.81|19997.81|19917.81|19988.3|19908.3|10
1738795100000|2025-02-05 22:38:20|19998.73|19918.73|19993.83|19913.83|19998.79|19918.79|19993.83|19913.83|10
1738795110000|2025-02-05 22:38:30|19993.5|19913.5|19995.07|19915.07|19997.58|19917.58|19993.36|19913.36|10
1738795120000|2025-02-05 22:38:40|19994.23|19914.23|19995.11|19915.11|19995.11|19915.11|19994.05|19914.05|9
1738795130000|2025-02-05 22:38:50|19995.17|19915.17|19992.31|19912.31|19995.17|19915.17|19992|19912|10
1738795140000|2025-02-05 22:39:00|19992.28|19912.28|19993.44|19913.44|19993.71|19913.71|19991.8|19911.8|10
1738795150000|2025-02-05 22:39:10|19993.51|19913.51|19999.41|19919.41|19999.67|19919.67|19993.21|19913.21|10
1738795160000|2025-02-05 22:39:20|19999.26|19919.26|19998.93|19918.93|19999.89|19919.89|19998.45|19918.45|10
1738795170000|2025-02-05 22:39:30|20000.21|19920.21|20002.98|19922.98|20002.98|19922.98|19999.27|19919.27|10
1738795180000|2025-02-05 22:39:40|20004.44|19924.44|20012.57|19932.57|20012.68|19932.68|20004.44|19924.44|10
1738795190000|2025-02-05 22:39:50|20012.24|19932.24|20006.94|19926.94|20012.24|19932.24|20006.74|19926.74|10
1738795200000|2025-02-05 22:40:00|20007.27|19927.27|20009.82|19929.82|20009.82|19929.82|20006.83|19926.83|10
1738795210000|2025-02-05 22:40:10|20010.39|19930.39|20012.83|19932.83|20013|19933|20010.39|19930.39|9
1738795220000|2025-02-05 22:40:20|20012.85|19932.85|20014.94|19934.94|20015.49|19935.49|20012.85|19932.85|10
1738795230000|2025-02-05 22:40:30|20014.81|19934.81|20015.83|19935.83|20015.83|19935.83|20014.81|19934.81|9
1738795240000|2025-02-05 22:40:40|20015.71|19935.71|20020.81|19940.81|20020.81|19940.81|20015.35|19935.35|9
1738795250000|2025-02-05 22:40:50|20020.91|19940.91|20031.22|19951.22|20031.22|19951.22|20020.91|19940.91|10
1738795260000|2025-02-05 22:41:00|20031.52|19951.52|20036.13|19956.13|20036.48|19956.48|20031.52|19951.52|10
1738795270000|2025-02-05 22:41:10|20036.24|19956.24|20033.89|19953.89|20036.26|19956.26|20033.89|19953.89|10
1738795280000|2025-02-05 22:41:20|20034.01|19954.01|20032.45|19952.45|20034.58|19954.58|20032.45|19952.45|10
1738795290000|2025-02-05 22:41:30|20031.15|19951.15|20034.74|19954.74|20034.74|19954.74|20027.72|19947.72|9
1738795300000|2025-02-05 22:41:40|20036.15|19956.15|20042.57|19962.57|20042.57|19962.57|20036.15|19956.15|10
1738795310000|2025-02-05 22:41:50|20042.34|19962.34|20040.23|19960.23|20043.03|19963.03|20040.23|19960.23|10
1738795320000|2025-02-05 22:42:00|20039.71|19959.71|20040.6|19960.6|20040.6|19960.6|20038.01|19958.01|10
1738795330000|2025-02-05 22:42:10|20041.57|19961.57|20043.36|19963.36|20045.3|19965.3|20041.57|19961.57|10
1738795340000|2025-02-05 22:42:20|20042.92|19962.92|20041.87|19961.87|20042.92|19962.92|20041.16|19961.16|10
1738795350000|2025-02-05 22:42:30|20043.97|19963.97|20045.77|19965.77|20046.61|19966.61|20043.97|19963.97|10
1738795360000|2025-02-05 22:42:40|20045.86|19965.86|20048.85|19968.85|20048.85|19968.85|20044.9|19964.9|10
1738795370000|2025-02-05 22:42:50|20048.91|19968.91|20046.32|19966.32|20049.23|19969.23|20046.32|19966.32|10
1738795380000|2025-02-05 22:43:00|20046.16|19966.16|20043.43|19963.43|20046.16|19966.16|20043.43|19963.43|9
1738795390000|2025-02-05 22:43:10|20042.93|19962.93|20043.75|19963.75|20043.97|19963.97|20042.26|19962.26|10
1738795400000|2025-02-05 22:43:20|20043.44|19963.44|20044.08|19964.08|20044.08|19964.08|20043.13|19963.13|9
1738795410000|2025-02-05 22:43:30|20044.19|19964.19|20044.02|19964.02|20044.31|19964.31|20043.85|19963.85|10
1738795420000|2025-02-05 22:43:40|20044.05|19964.05|20044.12|19964.12|20044.12|19964.12|20043.69|19963.69|9
1738795430000|2025-02-05 22:43:50|20044.13|19964.13|20043.83|19963.83|20044.84|19964.84|20043.44|19963.44|10
1738795440000|2025-02-05 22:44:00|20043.78|19963.78|20040.94|19960.94|20043.85|19963.85|20040.94|19960.94|10
1738795450000|2025-02-05 22:44:10|20041.47|19961.47|20040.84|19960.84|20042.08|19962.08|20040.48|19960.48|10
1738795460000|2025-02-05 22:44:20|20041.13|19961.13|20039.81|19959.81|20044.34|19964.34|20039.81|19959.81|10
1738795470000|2025-02-05 22:44:30|20039.74|19959.74|20040.29|19960.29|20040.29|19960.29|20039.24|19959.24|10
1738795480000|2025-02-05 22:44:40|20039.94|19959.94|20033.2|19953.2|20040.23|19960.23|20033.2|19953.2|9
1738795490000|2025-02-05 22:44:50|20034.66|19954.66|20026.47|19946.47|20034.85|19954.85|20026.47|19946.47|10
1738795500000|2025-02-05 22:45:00|20025.46|19945.46|20010.85|19930.85|20025.46|19945.46|20010.85|19930.85|10
1738795510000|2025-02-05 22:45:10|20010.5|19930.5|20008.06|19928.06|20010.6|19930.6|20008.06|19928.06|10
1738795520000|2025-02-05 22:45:20|20007.86|19927.86|20011.24|19931.24|20011.24|19931.24|20007.79|19927.79|9
1738795530000|2025-02-05 22:45:30|20011.16|19931.16|20019.56|19939.56|20019.56|19939.56|20011.16|19931.16|10
1738795540000|2025-02-05 22:45:40|20019.12|19939.12|20018.35|19938.35|20019.16|19939.16|20018.14|19938.14|10
1738795550000|2025-02-05 22:45:50|20018.69|19938.69|20020.03|19940.03|20020.05|19940.05|20018.69|19938.69|10
1738795560000|2025-02-05 22:46:00|20020.55|19940.55|20022.2|19942.2|20022.2|19942.2|20020.55|19940.55|10
1738795570000|2025-02-05 22:46:10|20022.22|19942.22|20021.75|19941.75|20022.26|19942.26|20021.75|19941.75|10
1738795580000|2025-02-05 22:46:20|20021.59|19941.59|20023.03|19943.03|20023.03|19943.03|20021.59|19941.59|10
1738795590000|2025-02-05 22:46:30|20023.09|19943.09|20023.24|19943.24|20023.4|19943.4|20023.09|19943.09|9
1738795600000|2025-02-05 22:46:40|20023.27|19943.27|20024.27|19944.27|20024.27|19944.27|20023.09|19943.09|10
1738795610000|2025-02-05 22:46:50|20024.48|19944.48|20024.56|19944.56|20024.92|19944.92|20024.05|19944.05|10
1738795620000|2025-02-05 22:47:00|20024.33|19944.33|20026.01|19946.01|20026.04|19946.04|20024.23|19944.23|10
1738795630000|2025-02-05 22:47:10|20026.06|19946.06|20031.46|19951.46|20031.5|19951.5|20026.06|19946.06|10
1738795640000|2025-02-05 22:47:20|20032.22|19952.22|20035.84|19955.84|20036.22|19956.22|20032.22|19952.22|10
1738795650000|2025-02-05 22:47:30|20035.72|19955.72|20036.52|19956.52|20036.55|19956.55|20035.72|19955.72|9
1738795660000|2025-02-05 22:47:40|20036.66|19956.66|20037.47|19957.47|20037.47|19957.47|20036.61|19956.61|10
1738795670000|2025-02-05 22:47:50|20037.46|19957.46|20038.69|19958.69|20038.69|19958.69|20036.96|19956.96|9
1738795680000|2025-02-05 22:48:00|20039.27|19959.27|20044.05|19964.05|20044.19|19964.19|20039.27|19959.27|10
1738795690000|2025-02-05 22:48:10|20044.59|19964.59|20044.94|19964.94|20045.27|19965.27|20044.58|19964.58|9
1738795700000|2025-02-05 22:48:20|20044.74|19964.74|20044.23|19964.23|20044.88|19964.88|20044.04|19964.04|9
1738795710000|2025-02-05 22:48:30|20043.5|19963.5|20046.2|19966.2|20046.21|19966.21|20043.5|19963.5|10
1738795720000|2025-02-05 22:48:40|20045.88|19965.88|20044.62|19964.62|20046.18|19966.18|20044.61|19964.61|9
1738795730000|2025-02-05 22:48:50|20046.39|19966.39|20050.61|19970.61|20050.61|19970.61|20046.39|19966.39|9
1738795740000|2025-02-05 22:49:00|20051.53|19971.53|20054.47|19974.47|20054.47|19974.47|20051.39|19971.39|10
1738795750000|2025-02-05 22:49:10|20054.67|19974.67|20056.48|19976.48|20056.48|19976.48|20054.63|19974.63|10
1738795760000|2025-02-05 22:49:20|20057.59|19977.59|20063.15|19983.15|20063.55|19983.55|20057.59|19977.59|10
1738795770000|2025-02-05 22:49:30|20063.24|19983.24|20063.49|19983.49|20063.89|19983.89|20063.04|19983.04|10
1738795780000|2025-02-05 22:49:40|20063.34|19983.34|20061.13|19981.13|20063.34|19983.34|20061.13|19981.13|10
1738795790000|2025-02-05 22:49:50|20061.17|19981.17|20060.67|19980.67|20061.18|19981.18|20060.67|19980.67|9
1738795800000|2025-02-05 22:50:00|20060.72|19980.72|20062.14|19982.14|20063.58|19983.58|20060.09|19980.09|9
1738795810000|2025-02-05 22:50:10|20062.16|19982.16|20064.36|19984.36|20064.36|19984.36|20062.1|19982.1|10
1738795820000|2025-02-05 22:50:20|20064.39|19984.39|20065.63|19985.63|20065.63|19985.63|20064.39|19984.39|10
1738795830000|2025-02-05 22:50:30|20065.79|19985.79|20065.87|19985.87|20065.93|19985.93|20065.59|19985.59|9
1738795840000|2025-02-05 22:50:40|20066.1|19986.1|20064.86|19984.86|20066.1|19986.1|20064.86|19984.86|7
1738795850000|2025-02-05 22:50:50|20065.51|19985.51|20067.79|19987.79|20068.18|19988.18|20065.28|19985.28|10
1738795860000|2025-02-05 22:51:00|20067.8|19987.8|20068.63|19988.63|20068.63|19988.63|20067.54|19987.54|10
1738795870000|2025-02-05 22:51:10|20068.67|19988.67|20069.25|19989.25|20069.57|19989.57|20068.67|19988.67|9
1738795880000|2025-02-05 22:51:20|20069.43|19989.43|20068.57|19988.57|20069.43|19989.43|20068.44|19988.44|10
1738795890000|2025-02-05 22:51:30|20068.59|19988.59|20068.9|19988.9|20069.11|19989.11|20068.54|19988.54|9
1738795900000|2025-02-05 22:51:40|20068.89|19988.89|20068.2|19988.2|20069.3|19989.3|20067.82|19987.82|10
1738795910000|2025-02-05 22:51:50|20068.17|19988.17|20068.63|19988.63|20069.01|19989.01|20068.17|19988.17|10
1738795920000|2025-02-05 22:52:00|20068.61|19988.61|20068.91|19988.91|20068.91|19988.91|20068.42|19988.42|8
1738795930000|2025-02-05 22:52:10|20068.66|19988.66|20069.11|19989.11|20069.12|19989.12|20068.66|19988.66|10
1738795940000|2025-02-05 22:52:20|20068.78|19988.78|20068.3|19988.3|20068.78|19988.78|20068.21|19988.21|10
1738795950000|2025-02-05 22:52:30|20068.28|19988.28|20068.73|19988.73|20068.92|19988.92|20068.28|19988.28|10
1738795960000|2025-02-05 22:52:40|20068.93|19988.93|20069.17|19989.17|20069.54|19989.54|20068.89|19988.89|8
1738795970000|2025-02-05 22:52:50|20069.16|19989.16|20070.49|19990.49|20070.49|19990.49|20068.35|19988.35|9
1738795980000|2025-02-05 22:53:00|20069.98|19989.98|20069.61|19989.61|20069.98|19989.98|20069.59|19989.59|8
1738795990000|2025-02-05 22:53:10|20069.87|19989.87|20070.52|19990.52|20071.51|19991.51|20069.86|19989.86|10
1738796000000|2025-02-05 22:53:20|20070.26|19990.26|20069.83|19989.83|20070.34|19990.34|20069.38|19989.38|8
1738796010000|2025-02-05 22:53:30|20069.32|19989.32|20071.84|19991.84|20071.84|19991.84|20069.32|19989.32|10
1738796020000|2025-02-05 22:53:40|20071.81|19991.81|20074.13|19994.13|20074.13|19994.13|20071.81|19991.81|9
1738796030000|2025-02-05 22:53:50|20074.16|19994.16|20074.6|19994.6|20074.82|19994.82|20074.16|19994.16|10
1738796040000|2025-02-05 22:54:00|20074.39|19994.39|20075.28|19995.28|20075.28|19995.28|20074.39|19994.39|9
1738796050000|2025-02-05 22:54:10|20075.23|19995.23|20075.37|19995.37|20075.37|19995.37|20074.73|19994.73|9
1738796060000|2025-02-05 22:54:20|20075.39|19995.39|20075|19995|20075.57|19995.57|20074.93|19994.93|9
1738796070000|2025-02-05 22:54:30|20075.04|19995.04|20073.25|19993.25|20075.06|19995.06|20073.25|19993.25|9
1738796080000|2025-02-05 22:54:40|20073.3|19993.3|20068.77|19988.77|20073.3|19993.3|20068.75|19988.75|10
1738796090000|2025-02-05 22:54:50|20068.07|19988.07|20064.65|19984.65|20068.45|19988.45|20064.65|19984.65|9
1738796100000|2025-02-05 22:55:00|20064.86|19984.86|20064.47|19984.47|20065.24|19985.24|20064.47|19984.47|10
1738796110000|2025-02-05 22:55:10|20063.54|19983.54|20061.41|19981.41|20063.82|19983.82|20061.41|19981.41|10
1738796120000|2025-02-05 22:55:20|20060.66|19980.66|20058.9|19978.9|20060.66|19980.66|20058.9|19978.9|10
1738796130000|2025-02-05 22:55:30|20058.57|19978.57|20055.24|19975.24|20058.57|19978.57|20055.24|19975.24|10
1738796140000|2025-02-05 22:55:40|20054.98|19974.98|20054.59|19974.59|20055.32|19975.32|20054.59|19974.59|10
1738796150000|2025-02-05 22:55:50|20054.57|19974.57|20051.98|19971.98|20054.57|19974.57|20051.98|19971.98|10
1738796160000|2025-02-05 22:56:00|20049.85|19969.85|20046.43|19966.43|20049.85|19969.85|20046.43|19966.43|10
1738796170000|2025-02-05 22:56:10|20046.46|19966.46|20044.26|19964.26|20046.46|19966.46|20044.26|19964.26|10
1738796180000|2025-02-05 22:56:20|20040.3|19960.3|20029.71|19949.71|20040.3|19960.3|20029.71|19949.71|9
1738796190000|2025-02-05 22:56:30|20029.73|19949.73|20028.89|19948.89|20029.73|19949.73|20028.02|19948.02|10
1738796200000|2025-02-05 22:56:40|20029.4|19949.4|20030.22|19950.22|20030.22|19950.22|20028.9|19948.9|10
1738796210000|2025-02-05 22:56:50|20030.45|19950.45|20035.26|19955.26|20035.26|19955.26|20030.37|19950.37|9
1738796220000|2025-02-05 22:57:00|20035.78|19955.78|20040.66|19960.66|20040.66|19960.66|20035.78|19955.78|10
1738796230000|2025-02-05 22:57:10|20040.17|19960.17|20043.26|19963.26|20043.95|19963.95|20040.17|19960.17|10
1738796240000|2025-02-05 22:57:20|20043.27|19963.27|20042.43|19962.43|20043.27|19963.27|20041.96|19961.96|10
1738796250000|2025-02-05 22:57:30|20042.68|19962.68|20043.15|19963.15|20043.17|19963.17|20042.62|19962.62|10
1738796260000|2025-02-05 22:57:40|20043.18|19963.18|20047.31|19967.31|20047.31|19967.31|20043.18|19963.18|10
1738796270000|2025-02-05 22:57:50|20047.44|19967.44|20049.4|19969.4|20049.4|19969.4|20047.07|19967.07|10
1738796280000|2025-02-05 22:58:00|20049.63|19969.63|20050.09|19970.09|20050.12|19970.12|20048.34|19968.34|10
1738796290000|2025-02-05 22:58:10|20050.12|19970.12|20045.56|19965.56|20050.12|19970.12|20045.56|19965.56|9
1738796300000|2025-02-05 22:58:20|20045.66|19965.66|20047.03|19967.03|20047.03|19967.03|20044.11|19964.11|10
1738796310000|2025-02-05 22:58:30|20047.2|19967.2|20044.35|19964.35|20047.2|19967.2|20044.24|19964.24|9
1738796320000|2025-02-05 22:58:40|20044|19964|20042.88|19962.88|20044|19964|20042.41|19962.41|8
1738796330000|2025-02-05 22:58:50|20042.08|19962.08|20040.8|19960.8|20042.19|19962.19|20040.71|19960.71|10
1738796340000|2025-02-05 22:59:00|20041|19961|20038.57|19958.57|20041.07|19961.07|20038.57|19958.57|10
1738796350000|2025-02-05 22:59:10|20038.45|19958.45|20037.15|19957.15|20038.45|19958.45|20037|19957|9
1738796360000|2025-02-05 22:59:20|20037.34|19957.34|20036.23|19956.23|20037.44|19957.44|20036.14|19956.14|9
1738796370000|2025-02-05 22:59:30|20034.98|19954.98|20035.01|19955.01|20035.59|19955.59|20034.04|19954.04|10
1738796380000|2025-02-05 22:59:40|20035.31|19955.31|20043.56|19963.56|20043.84|19963.84|20035.31|19955.31|10
1738796390000|2025-02-05 22:59:50|20042.32|19962.32|20040.52|19960.52|20044.37|19964.37|20040.52|19960.52|10
1738796410000|2025-02-05 23:00:10|20040.48|19960.48|20040.48|19960.48|20040.48|19960.48|20040.48|19960.48|1
1738796420000|2025-02-05 23:00:20|20040.43|19960.43|20038.67|19958.67|20040.56|19960.56|20038.17|19958.17|10
1738796430000|2025-02-05 23:00:30|20041.36|19961.36|20054.78|19974.78|20054.78|19974.78|20041.36|19961.36|10
1738796440000|2025-02-05 23:00:40|20057.36|19977.36|20067.13|19987.13|20067.18|19987.18|20057.36|19977.36|10
1738796450000|2025-02-05 23:00:50|20069.17|19989.17|20068.06|19988.06|20070.78|19990.78|20068.06|19988.06|10
1738796460000|2025-02-05 23:01:00|20064.94|19984.94|20064.82|19984.82|20065.28|19985.28|20062.28|19982.28|10
1738796470000|2025-02-05 23:01:10|20064.68|19984.68|20061.32|19981.32|20064.68|19984.68|20061.32|19981.32|10
1738796480000|2025-02-05 23:01:20|20060.42|19980.42|20059.77|19979.77|20060.42|19980.42|20056.51|19976.51|10
1738796490000|2025-02-05 23:01:30|20060.27|19980.27|20064.43|19984.43|20064.43|19984.43|20059.36|19979.36|10
1738796500000|2025-02-05 23:01:40|20064.28|19984.28|20068.45|19988.45|20068.45|19988.45|20064.28|19984.28|10
1738796510000|2025-02-05 23:01:50|20071.18|19991.18|20069.66|19989.66|20071.54|19991.54|20069.66|19989.66|9
1738796520000|2025-02-05 23:02:00|20068.78|19988.78|20065.75|19985.75|20068.85|19988.85|20064.51|19984.51|10
1738796530000|2025-02-05 23:02:10|20067.12|19987.12|20062.44|19982.44|20067.12|19987.12|20061.74|19981.74|10
1738796540000|2025-02-05 23:02:20|20063.44|19983.44|20065.12|19985.12|20065.33|19985.33|20062.85|19982.85|10
1738796550000|2025-02-05 23:02:30|20065.25|19985.25|20067.25|19987.25|20067.25|19987.25|20065.25|19985.25|10
1738796560000|2025-02-05 23:02:40|20068.4|19988.4|20077.38|19997.38|20078|19998|20068.4|19988.4|10
1738796570000|2025-02-05 23:02:50|20076.65|19996.65|20077.22|19997.22|20077.22|19997.22|20076.08|19996.08|9
1738796580000|2025-02-05 23:03:00|20076.75|19996.75|20075.95|19995.95|20078.29|19998.29|20075.95|19995.95|10
1738796590000|2025-02-05 23:03:10|20075.1|19995.1|20066.72|19986.72|20075.49|19995.49|20066.72|19986.72|10
1738796600000|2025-02-05 23:03:20|20065.88|19985.88|20057.81|19977.81|20065.88|19985.88|20057.81|19977.81|10
1738796610000|2025-02-05 23:03:30|20057.9|19977.9|20052.69|19972.69|20057.9|19977.9|20052.69|19972.69|10
1738796620000|2025-02-05 23:03:40|20053.61|19973.61|20046.55|19966.55|20053.61|19973.61|20046.53|19966.53|10
1738796630000|2025-02-05 23:03:50|20046.61|19966.61|20039.25|19959.25|20046.61|19966.61|20039.07|19959.07|9
1738796640000|2025-02-05 23:04:00|20039.16|19959.16|20034.69|19954.69|20041.67|19961.67|20033.48|19953.48|9
1738796650000|2025-02-05 23:04:10|20035.84|19955.84|20036.67|19956.67|20036.68|19956.68|20035.84|19955.84|10
1738796660000|2025-02-05 23:04:20|20036.69|19956.69|20036.7|19956.7|20037.52|19957.52|20036.08|19956.08|9
1738796670000|2025-02-05 23:04:30|20034.77|19954.77|20042.11|19962.11|20042.11|19962.11|20034.77|19954.77|10
1738796680000|2025-02-05 23:04:40|20042.8|19962.8|20042.39|19962.39|20042.92|19962.92|20041.8|19961.8|9
1738796690000|2025-02-05 23:04:50|20041.85|19961.85|20050.48|19970.48|20051.28|19971.28|20041.85|19961.85|10
1738796700000|2025-02-05 23:05:00|20051.08|19971.08|20051.28|19971.28|20051.34|19971.34|20050.26|19970.26|10
1738796710000|2025-02-05 23:05:10|20051.41|19971.41|20051.13|19971.13|20051.89|19971.89|20051.04|19971.04|10
1738796720000|2025-02-05 23:05:20|20051.16|19971.16|20049.2|19969.2|20051.84|19971.84|20048.75|19968.75|10
1738796730000|2025-02-05 23:05:30|20049.65|19969.65|20054.71|19974.71|20054.91|19974.91|20049.65|19969.65|10
1738796740000|2025-02-05 23:05:40|20053.18|19973.18|20055.06|19975.06|20055.06|19975.06|20051.94|19971.94|9
1738796750000|2025-02-05 23:05:50|20054.72|19974.72|20054.92|19974.92|20054.92|19974.92|20053.06|19973.06|10
1738796760000|2025-02-05 23:06:00|20053.71|19973.71|20055.12|19975.12|20056.15|19976.15|20053.71|19973.71|10
1738796770000|2025-02-05 23:06:10|20055.11|19975.11|20057.69|19977.69|20058.06|19978.06|20055.11|19975.11|10
1738796780000|2025-02-05 23:06:20|20057.71|19977.71|20063.8|19983.8|20064.42|19984.42|20057.63|19977.63|10
1738796790000|2025-02-05 23:06:30|20063.61|19983.61|20075.3|19995.3|20075.3|19995.3|20063.61|19983.61|10
1738796800000|2025-02-05 23:06:40|20076.93|19996.93|20080.46|20000.46|20080.5|20000.5|20076.93|19996.93|10
1738796810000|2025-02-05 23:06:50|20080.22|20000.22|20083.83|20003.83|20083.83|20003.83|20079.98|19999.98|10
1738796820000|2025-02-05 23:07:00|20083.54|20003.54|20081.29|20001.29|20083.9|20003.9|20081.29|20001.29|10
1738796830000|2025-02-05 23:07:10|20082.1|20002.1|20084.43|20004.43|20084.43|20004.43|20081|20001|10
1738796840000|2025-02-05 23:07:20|20084.58|20004.58|20082.37|20002.37|20085.22|20005.22|20082.37|20002.37|10
1738796850000|2025-02-05 23:07:30|20082.24|20002.24|20082.57|20002.57|20082.57|20002.57|20080.68|20000.68|10
1738796860000|2025-02-05 23:07:40|20082.84|20002.84|20088.24|20008.24|20088.26|20008.26|20082.82|20002.82|10
1738796870000|2025-02-05 23:07:50|20088.33|20008.33|20094.33|20014.33|20094.33|20014.33|20088.33|20008.33|10
1738796880000|2025-02-05 23:08:00|20094.12|20014.12|20093.01|20013.01|20094.19|20014.19|20092.61|20012.61|10
1738796890000|2025-02-05 23:08:10|20092.87|20012.87|20090.86|20010.86|20093.46|20013.46|20090.86|20010.86|10
1738796900000|2025-02-05 23:08:20|20090.46|20010.46|20089.36|20009.36|20090.5|20010.5|20089.34|20009.34|10
1738796910000|2025-02-05 23:08:30|20089.31|20009.31|20089.19|20009.19|20090.78|20010.78|20089.19|20009.19|10
1738796920000|2025-02-05 23:08:40|20089.02|20009.02|20087.34|20007.34|20089.02|20009.02|20087.16|20007.16|10
1738796930000|2025-02-05 23:08:50|20087.08|20007.08|20085.65|20005.65|20087.08|20007.08|20085.65|20005.65|9
1738796940000|2025-02-05 23:09:00|20086.97|20006.97|20096.74|20016.74|20096.74|20016.74|20086.97|20006.97|10
1738796950000|2025-02-05 23:09:10|20097.04|20017.04|20115.21|20035.21|20115.71|20035.71|20097.04|20017.04|10
1738796960000|2025-02-05 23:09:20|20115.32|20035.32|20117.7|20037.7|20117.98|20037.98|20114.09|20034.09|10
1738796970000|2025-02-05 23:09:30|20118.51|20038.51|20126.8|20046.8|20128.65|20048.65|20118.51|20038.51|10
1738796980000|2025-02-05 23:09:40|20126.25|20046.25|20129.33|20049.33|20130.68|20050.68|20126.25|20046.25|9
1738796990000|2025-02-05 23:09:50|20128.49|20048.49|20125.24|20045.24|20128.49|20048.49|20125.24|20045.24|10
1738797000000|2025-02-05 23:10:00|20124.78|20044.78|20124.79|20044.79|20125.96|20045.96|20123.56|20043.56|10
1738797010000|2025-02-05 23:10:10|20124.73|20044.73|20124.24|20044.24|20124.73|20044.73|20123.9|20043.9|10
1738797020000|2025-02-05 23:10:20|20124.16|20044.16|20121.43|20041.43|20124.16|20044.16|20121.43|20041.43|10
1738797030000|2025-02-05 23:10:30|20121.45|20041.45|20122.44|20042.44|20122.46|20042.46|20120.96|20040.96|10
1738797040000|2025-02-05 23:10:40|20122.49|20042.49|20127.99|20047.99|20128.29|20048.29|20122.38|20042.38|10
1738797050000|2025-02-05 23:10:50|20127.98|20047.98|20133.91|20053.91|20133.91|20053.91|20127.53|20047.53|10
1738797060000|2025-02-05 23:11:00|20134.29|20054.29|20133.87|20053.87|20134.29|20054.29|20131.53|20051.53|10
1738797070000|2025-02-05 23:11:10|20136.35|20056.35|20139.77|20059.77|20142.81|20062.81|20136.35|20056.35|10
1738797080000|2025-02-05 23:11:20|20141.38|20061.38|20148.69|20068.69|20148.69|20068.69|20141.38|20061.38|10
1738797090000|2025-02-05 23:11:30|20151.36|20071.36|20151.5|20071.5|20153.76|20073.76|20151.36|20071.36|10
1738797100000|2025-02-05 23:11:40|20151.55|20071.55|20152.89|20072.89|20153.24|20073.24|20151.04|20071.04|10
1738797110000|2025-02-05 23:11:50|20152.42|20072.42|20156.49|20076.49|20157.4|20077.4|20150.6|20070.6|10
1738797120000|2025-02-05 23:12:00|20156.27|20076.27|20159.34|20079.34|20159.34|20079.34|20156.27|20076.27|10
1738797130000|2025-02-05 23:12:10|20160.59|20080.59|20158.65|20078.65|20160.59|20080.59|20154.19|20074.19|10
1738797140000|2025-02-05 23:12:20|20159.1|20079.1|20157|20077|20159.1|20079.1|20156.82|20076.82|10
1738797150000|2025-02-05 23:12:30|20156.77|20076.77|20155.61|20075.61|20157.08|20077.08|20155.21|20075.21|10
1738797160000|2025-02-05 23:12:40|20155.54|20075.54|20154.6|20074.6|20155.72|20075.72|20154.45|20074.45|9
1738797170000|2025-02-05 23:12:50|20154.32|20074.32|20152.98|20072.98|20154.32|20074.32|20152.98|20072.98|8
1738797180000|2025-02-05 23:13:00|20152.8|20072.8|20151.28|20071.28|20152.81|20072.81|20151.28|20071.28|10
1738797190000|2025-02-05 23:13:10|20151.18|20071.18|20150.03|20070.03|20151.25|20071.25|20150.03|20070.03|9
1738797200000|2025-02-05 23:13:20|20149.4|20069.4|20148.94|20068.94|20149.4|20069.4|20148.27|20068.27|10
1738797210000|2025-02-05 23:13:30|20148.97|20068.97|20148.86|20068.86|20150.19|20070.19|20148.86|20068.86|10
1738797220000|2025-02-05 23:13:40|20148.81|20068.81|20149.06|20069.06|20149.5|20069.5|20148.81|20068.81|9
1738797230000|2025-02-05 23:13:50|20149.03|20069.03|20145.5|20065.5|20149.17|20069.17|20145.5|20065.5|9
1738797240000|2025-02-05 23:14:00|20145.44|20065.44|20136.54|20056.54|20145.44|20065.44|20136.13|20056.13|10
1738797250000|2025-02-05 23:14:10|20139.9|20059.9|20138.16|20058.16|20143.65|20063.65|20138.16|20058.16|10
1738797260000|2025-02-05 23:14:20|20138.55|20058.55|20139.47|20059.47|20139.51|20059.51|20138.55|20058.55|10
1738797270000|2025-02-05 23:14:30|20140.25|20060.25|20140.61|20060.61|20141.36|20061.36|20140.25|20060.25|10
1738797280000|2025-02-05 23:14:40|20140.63|20060.63|20141.11|20061.11|20141.11|20061.11|20140.18|20060.18|9
1738797290000|2025-02-05 23:14:50|20141.25|20061.25|20141.79|20061.79|20142.17|20062.17|20141.18|20061.18|10
1738797300000|2025-02-05 23:15:00|20141.3|20061.3|20140.16|20060.16|20141.3|20061.3|20140.16|20060.16|10
1738797310000|2025-02-05 23:15:10|20139.77|20059.77|20134.03|20054.03|20139.77|20059.77|20134.03|20054.03|10
1738797320000|2025-02-05 23:15:20|20133.17|20053.17|20127.47|20047.47|20133.17|20053.17|20127.38|20047.38|10
1738797330000|2025-02-05 23:15:30|20127.33|20047.33|20127.86|20047.86|20128.26|20048.26|20127.33|20047.33|10
1738797340000|2025-02-05 23:15:40|20127.96|20047.96|20123.73|20043.73|20127.96|20047.96|20123.73|20043.73|10
1738797350000|2025-02-05 23:15:50|20122.72|20042.72|20121.61|20041.61|20122.72|20042.72|20121.2|20041.2|10
1738797360000|2025-02-05 23:16:00|20121.9|20041.9|20124.63|20044.63|20124.88|20044.88|20121.9|20041.9|10
1738797370000|2025-02-05 23:16:10|20123.97|20043.97|20119.54|20039.54|20123.97|20043.97|20119.54|20039.54|10
1738797380000|2025-02-05 23:16:20|20119.11|20039.11|20115.6|20035.6|20119.11|20039.11|20115.6|20035.6|10
1738797390000|2025-02-05 23:16:30|20115.65|20035.65|20118.37|20038.37|20118.64|20038.64|20115.65|20035.65|10
1738797400000|2025-02-05 23:16:40|20119.05|20039.05|20115.01|20035.01|20122.67|20042.67|20115.01|20035.01|10
1738797410000|2025-02-05 23:16:50|20115.33|20035.33|20112.96|20032.96|20115.5|20035.5|20112.96|20032.96|10
1738797420000|2025-02-05 23:17:00|20112.31|20032.31|20112.45|20032.45|20112.45|20032.45|20110.6|20030.6|10
1738797430000|2025-02-05 23:17:10|20113.21|20033.21|20112.84|20032.84|20113.54|20033.54|20112.84|20032.84|10
1738797440000|2025-02-05 23:17:20|20112.31|20032.31|20114.03|20034.03|20114.03|20034.03|20111.71|20031.71|10
1738797450000|2025-02-05 23:17:30|20112.7|20032.7|20113.26|20033.26|20114.17|20034.17|20112.56|20032.56|10
1738797460000|2025-02-05 23:17:40|20113.12|20033.12|20113.26|20033.26|20113.72|20033.72|20112.61|20032.61|10
1738797470000|2025-02-05 23:17:50|20112.85|20032.85|20108.72|20028.72|20112.87|20032.87|20108.72|20028.72|10
1738797480000|2025-02-05 23:18:00|20105.69|20025.69|20102.86|20022.86|20105.75|20025.75|20102.86|20022.86|10
1738797490000|2025-02-05 23:18:10|20099.6|20019.6|20101.25|20021.25|20101.25|20021.25|20099.2|20019.2|10
1738797500000|2025-02-05 23:18:20|20100.72|20020.72|20103.98|20023.98|20103.98|20023.98|20098.77|20018.77|10
1738797510000|2025-02-05 23:18:30|20104.27|20024.27|20102.94|20022.94|20106.05|20026.05|20102.44|20022.44|10
1738797520000|2025-02-05 23:18:40|20102.98|20022.98|20106.94|20026.94|20106.94|20026.94|20102.83|20022.83|10
1738797530000|2025-02-05 23:18:50|20106.88|20026.88|20110.37|20030.37|20110.37|20030.37|20106.88|20026.88|10
1738797540000|2025-02-05 23:19:00|20111.76|20031.76|20119.11|20039.11|20119.11|20039.11|20111.76|20031.76|10
1738797550000|2025-02-05 23:19:10|20118.1|20038.1|20116.97|20036.97|20118.62|20038.62|20116.97|20036.97|10
1738797560000|2025-02-05 23:19:20|20116.83|20036.83|20116.66|20036.66|20116.83|20036.83|20116.16|20036.16|10
1738797570000|2025-02-05 23:19:30|20116.15|20036.15|20115.26|20035.26|20116.15|20036.15|20115.26|20035.26|9
1738797580000|2025-02-05 23:19:40|20114.74|20034.74|20116.76|20036.76|20116.76|20036.76|20114.62|20034.62|10
1738797590000|2025-02-05 23:19:50|20117.49|20037.49|20119.37|20039.37|20119.37|20039.37|20116.79|20036.79|10
1738797600000|2025-02-05 23:20:00|20119.53|20039.53|20118.36|20038.36|20119.58|20039.58|20118.36|20038.36|9
1738797610000|2025-02-05 23:20:10|20118.35|20038.35|20119.78|20039.78|20120.23|20040.23|20118.35|20038.35|10
1738797620000|2025-02-05 23:20:20|20119.88|20039.88|20120.01|20040.01|20120.4|20040.4|20119.8|20039.8|10
1738797630000|2025-02-05 23:20:30|20120.22|20040.22|20120.65|20040.65|20122.38|20042.38|20119.46|20039.46|10
1738797640000|2025-02-05 23:20:40|20119.98|20039.98|20118.16|20038.16|20119.98|20039.98|20117.89|20037.89|10
1738797650000|2025-02-05 23:20:50|20118.4|20038.4|20116.89|20036.89|20118.58|20038.58|20116.89|20036.89|9
1738797660000|2025-02-05 23:21:00|20117.49|20037.49|20102.83|20022.83|20117.52|20037.52|20102.83|20022.83|9
1738797670000|2025-02-05 23:21:10|20102.97|20022.97|20103.55|20023.55|20104.07|20024.07|20102.97|20022.97|10
1738797680000|2025-02-05 23:21:20|20103.16|20023.16|20103.66|20023.66|20103.9|20023.9|20102.23|20022.23|10
1738797690000|2025-02-05 23:21:30|20103.65|20023.65|20105.54|20025.54|20105.81|20025.81|20103.2|20023.2|10
1738797700000|2025-02-05 23:21:40|20105.65|20025.65|20104.18|20024.18|20105.73|20025.73|20104.16|20024.16|10
1738797710000|2025-02-05 23:21:50|20104.24|20024.24|20104.88|20024.88|20104.88|20024.88|20103.78|20023.78|9
1738797720000|2025-02-05 23:22:00|20104.96|20024.96|20109.22|20029.22|20109.63|20029.63|20104.86|20024.86|10
1738797730000|2025-02-05 23:22:10|20108.99|20028.99|20105.63|20025.63|20108.99|20028.99|20105.32|20025.32|10
1738797740000|2025-02-05 23:22:20|20105.55|20025.55|20106.04|20026.04|20106.09|20026.09|20105.55|20025.55|9
1738797750000|2025-02-05 23:22:30|20106.07|20026.07|20106.32|20026.32|20106.52|20026.52|20105.5|20025.5|8
1738797760000|2025-02-05 23:22:40|20105.99|20025.99|20105.52|20025.52|20107.04|20027.04|20105.52|20025.52|8
1738797770000|2025-02-05 23:22:50|20105.74|20025.74|20107.17|20027.17|20107.17|20027.17|20102.09|20022.09|9
1738797780000|2025-02-05 23:23:00|20107.13|20027.13|20108.84|20028.84|20108.84|20028.84|20105.74|20025.74|10
1738797790000|2025-02-05 23:23:10|20108.91|20028.91|20111.5|20031.5|20112.49|20032.49|20108.91|20028.91|10
1738797800000|2025-02-05 23:23:20|20111.29|20031.29|20113.74|20033.74|20114.84|20034.84|20111.29|20031.29|10
1738797810000|2025-02-05 23:23:30|20113.79|20033.79|20115.12|20035.12|20115.48|20035.48|20113.79|20033.79|9
1738797820000|2025-02-05 23:23:40|20116.67|20036.67|20129.58|20049.58|20129.81|20049.81|20116.67|20036.67|10
1738797830000|2025-02-05 23:23:50|20129.59|20049.59|20140.3|20060.3|20140.3|20060.3|20129.59|20049.59|10
1738797840000|2025-02-05 23:24:00|20140.84|20060.84|20148.86|20068.86|20148.86|20068.86|20140.84|20060.84|10
1738797850000|2025-02-05 23:24:10|20148.78|20068.78|20147.19|20067.19|20148.78|20068.78|20147.19|20067.19|10
1738797860000|2025-02-05 23:24:20|20147.39|20067.39|20144.64|20064.64|20147.39|20067.39|20144.64|20064.64|9
1738797870000|2025-02-05 23:24:30|20144.55|20064.55|20141.61|20061.61|20144.77|20064.77|20141.61|20061.61|10
1738797880000|2025-02-05 23:24:40|20141.53|20061.53|20139.48|20059.48|20141.53|20061.53|20139.48|20059.48|10
1738797890000|2025-02-05 23:24:50|20138.83|20058.83|20141.37|20061.37|20141.73|20061.73|20138.83|20058.83|10
1738797900000|2025-02-05 23:25:00|20141.48|20061.48|20139.05|20059.05|20141.48|20061.48|20139.05|20059.05|10
1738797910000|2025-02-05 23:25:10|20139.21|20059.21|20139.68|20059.68|20139.93|20059.93|20139.21|20059.21|10
1738797920000|2025-02-05 23:25:20|20139.46|20059.46|20137.52|20057.52|20139.46|20059.46|20137.52|20057.52|9
1738797930000|2025-02-05 23:25:30|20137.69|20057.69|20135.26|20055.26|20137.69|20057.69|20135.23|20055.23|10
1738797940000|2025-02-05 23:25:40|20135.23|20055.23|20134.75|20054.75|20135.23|20055.23|20134.43|20054.43|9
1738797950000|2025-02-05 23:25:50|20134.71|20054.71|20133.57|20053.57|20134.71|20054.71|20133.39|20053.39|9
1738797960000|2025-02-05 23:26:00|20133.55|20053.55|20129.57|20049.57|20133.71|20053.71|20129.57|20049.57|10
1738797970000|2025-02-05 23:26:10|20129.35|20049.35|20128.51|20048.51|20129.76|20049.76|20128.51|20048.51|10
1738797980000|2025-02-05 23:26:20|20123.76|20043.76|20121.29|20041.29|20123.76|20043.76|20121.29|20041.29|10
1738797990000|2025-02-05 23:26:30|20119.86|20039.86|20113.51|20033.51|20119.86|20039.86|20113.19|20033.19|10
1738798000000|2025-02-05 23:26:40|20113.03|20033.03|20110.97|20030.97|20113.03|20033.03|20110.79|20030.79|9
1738798010000|2025-02-05 23:26:50|20110.95|20030.95|20109.37|20029.37|20110.98|20030.98|20109.37|20029.37|10
1738798020000|2025-02-05 23:27:00|20107.15|20027.15|20106.76|20026.76|20107.15|20027.15|20106.16|20026.16|10
1738798030000|2025-02-05 23:27:10|20107.04|20027.04|20105.48|20025.48|20109.45|20029.45|20105.48|20025.48|10
1738798040000|2025-02-05 23:27:20|20106.31|20026.31|20111.72|20031.72|20112.29|20032.29|20105.47|20025.47|9
1738798050000|2025-02-05 23:27:30|20111.71|20031.71|20110.2|20030.2|20111.88|20031.88|20110.2|20030.2|10
1738798060000|2025-02-05 23:27:40|20110.46|20030.46|20100.15|20020.15|20110.89|20030.89|20100.15|20020.15|10
1738798070000|2025-02-05 23:27:50|20099.78|20019.78|20088.99|20008.99|20099.78|20019.78|20088.99|20008.99|10
1738798080000|2025-02-05 23:28:00|20088.85|20008.85|20083.91|20003.91|20088.87|20008.87|20083.91|20003.91|10
1738798090000|2025-02-05 23:28:10|20083.72|20003.72|20080.62|20000.62|20084.02|20004.02|20080.54|20000.54|10
1738798100000|2025-02-05 23:28:20|20080.35|20000.35|20078.58|19998.58|20081.19|20001.19|20078.58|19998.58|10
1738798110000|2025-02-05 23:28:30|20077.35|19997.35|20071.36|19991.36|20077.35|19997.35|20071.36|19991.36|10
1738798120000|2025-02-05 23:28:40|20071.12|19991.12|20068.41|19988.41|20071.12|19991.12|20068.4|19988.4|10
1738798130000|2025-02-05 23:28:50|20068.4|19988.4|20063.58|19983.58|20068.4|19988.4|20063.58|19983.58|10
1738798140000|2025-02-05 23:29:00|20063.47|19983.47|20056.51|19976.51|20063.62|19983.62|20055.85|19975.85|10
1738798150000|2025-02-05 23:29:10|20056.68|19976.68|20059.25|19979.25|20059.29|19979.29|20056.68|19976.68|10
1738798160000|2025-02-05 23:29:20|20059.19|19979.19|20056.09|19976.09|20060.06|19980.06|20055.57|19975.57|10
1738798170000|2025-02-05 23:29:30|20054.78|19974.78|20048.56|19968.56|20054.78|19974.78|20048.56|19968.56|10
1738798180000|2025-02-05 23:29:40|20050.54|19970.54|20049.26|19969.26|20050.54|19970.54|20045.1|19965.1|10
1738798190000|2025-02-05 23:29:50|20048.98|19968.98|20054.06|19974.06|20054.68|19974.68|20048.58|19968.58|10
1738798200000|2025-02-05 23:30:00|20048.23|19968.23|20049.38|19969.38|20050.36|19970.36|20048.13|19968.13|10
1738798210000|2025-02-05 23:30:10|20049.49|19969.49|20049.84|19969.84|20049.84|19969.84|20046.09|19966.09|10
1738798220000|2025-02-05 23:30:20|20048.38|19968.38|20034.97|19954.97|20048.38|19968.38|20034.97|19954.97|10
1738798230000|2025-02-05 23:30:30|20034.36|19954.36|20033.88|19953.88|20034.36|19954.36|20033.88|19953.88|10
1738798240000|2025-02-05 23:30:40|20031.4|19951.4|20029.67|19949.67|20031.52|19951.52|20029.67|19949.67|10
1738798250000|2025-02-05 23:30:50|20029.72|19949.72|20027.87|19947.87|20029.72|19949.72|20027.25|19947.25|10
1738798260000|2025-02-05 23:31:00|20027.92|19947.92|20031.29|19951.29|20032.25|19952.25|20027.92|19947.92|9
1738798270000|2025-02-05 23:31:10|20031.22|19951.22|20029.1|19949.1|20031.63|19951.63|20028.3|19948.3|10
1738798280000|2025-02-05 23:31:20|20029.44|19949.44|20029.11|19949.11|20029.98|19949.98|20029.11|19949.11|9
1738798290000|2025-02-05 23:31:30|20028.69|19948.69|20027.36|19947.36|20028.69|19948.69|20027.26|19947.26|10
1738798300000|2025-02-05 23:31:40|20027.42|19947.42|20027.61|19947.61|20028.57|19948.57|20021.73|19941.73|9
1738798310000|2025-02-05 23:31:50|20027.06|19947.06|20020.78|19940.78|20027.06|19947.06|20020.78|19940.78|10
1738798320000|2025-02-05 23:32:00|20013.03|19933.03|20008.83|19928.83|20013.03|19933.03|20008.83|19928.83|10
1738798330000|2025-02-05 23:32:10|20007.92|19927.92|20004.11|19924.11|20008.31|19928.31|20004.11|19924.11|10
1738798340000|2025-02-05 23:32:20|20003.41|19923.41|20009.88|19929.88|20009.88|19929.88|20003.41|19923.41|10
1738798350000|2025-02-05 23:32:30|20010.26|19930.26|20004.79|19924.79|20011.43|19931.43|20004.79|19924.79|10
1738798360000|2025-02-05 23:32:40|20005.41|19925.41|20006.41|19926.41|20007.37|19927.37|20005.41|19925.41|10
1738798370000|2025-02-05 23:32:50|20006.31|19926.31|20004.12|19924.12|20006.58|19926.58|20004.12|19924.12|10
1738798380000|2025-02-05 23:33:00|20003.94|19923.94|20003.54|19923.54|20003.94|19923.94|20002.89|19922.89|10
1738798390000|2025-02-05 23:33:10|20003.51|19923.51|20005.52|19925.52|20005.52|19925.52|20002.71|19922.71|10
1738798400000|2025-02-05 23:33:20|20005.16|19925.16|20008.73|19928.73|20009.38|19929.38|20005.16|19925.16|10
1738798410000|2025-02-05 23:33:30|20008.41|19928.41|20008.56|19928.56|20012.63|19932.63|20007.84|19927.84|10
1738798420000|2025-02-05 23:33:40|20008.62|19928.62|20011.29|19931.29|20011.29|19931.29|20007.3|19927.3|10
1738798430000|2025-02-05 23:33:50|20011.97|19931.97|20010.03|19930.03|20011.97|19931.97|20009.12|19929.12|10
1738798440000|2025-02-05 23:34:00|20010.33|19930.33|20013.29|19933.29|20013.41|19933.41|20010.33|19930.33|10
1738798450000|2025-02-05 23:34:10|20013.56|19933.56|20013.32|19933.32|20017.71|19937.71|20013.32|19933.32|10
1738798460000|2025-02-05 23:34:20|20012.96|19932.96|20013.35|19933.35|20013.51|19933.51|20012.87|19932.87|10
1738798470000|2025-02-05 23:34:30|20013.36|19933.36|20015.58|19935.58|20015.58|19935.58|20012.81|19932.81|9
1738798480000|2025-02-05 23:34:40|20016.34|19936.34|20028.55|19948.55|20028.55|19948.55|20016.34|19936.34|10
1738798490000|2025-02-05 23:34:50|20028.13|19948.13|20030.84|19950.84|20030.84|19950.84|20027.87|19947.87|10
1738798500000|2025-02-05 23:35:00|20030.69|19950.69|20036.14|19956.14|20036.14|19956.14|20030.69|19950.69|10
1738798510000|2025-02-05 23:35:10|20036.23|19956.23|20034.53|19954.53|20036.85|19956.85|20034.53|19954.53|10
1738798520000|2025-02-05 23:35:20|20034.83|19954.83|20035.27|19955.27|20035.65|19955.65|20034.56|19954.56|10
1738798530000|2025-02-05 23:35:30|20035.55|19955.55|20040.77|19960.77|20040.77|19960.77|20034.65|19954.65|10
1738798540000|2025-02-05 23:35:40|20040.6|19960.6|20042.72|19962.72|20042.72|19962.72|20040.52|19960.52|10
1738798550000|2025-02-05 23:35:50|20042.49|19962.49|20042.41|19962.41|20044|19964|20042.41|19962.41|9
1738798560000|2025-02-05 23:36:00|20042.38|19962.38|20046.87|19966.87|20046.87|19966.87|20042.38|19962.38|10
1738798570000|2025-02-05 23:36:10|20046.54|19966.54|20047.14|19967.14|20047.53|19967.53|20046.54|19966.54|10
1738798580000|2025-02-05 23:36:20|20052.62|19972.62|20067.72|19987.72|20068.13|19988.13|20052.62|19972.62|10
1738798590000|2025-02-05 23:36:30|20067.67|19987.67|20070.66|19990.66|20070.66|19990.66|20067.67|19987.67|10
1738798600000|2025-02-05 23:36:40|20071.09|19991.09|20072.59|19992.59|20074.45|19994.45|20070.71|19990.71|10
1738798610000|2025-02-05 23:36:50|20072.5|19992.5|20068.33|19988.33|20072.5|19992.5|20068.33|19988.33|10
1738798620000|2025-02-05 23:37:00|20067.94|19987.94|20064.79|19984.79|20067.94|19987.94|20064.76|19984.76|10
1738798630000|2025-02-05 23:37:10|20064.77|19984.77|20060.73|19980.73|20064.77|19984.77|20060.33|19980.33|10
1738798640000|2025-02-05 23:37:20|20060.77|19980.77|20068.28|19988.28|20068.28|19988.28|20060.77|19980.77|10
1738798650000|2025-02-05 23:37:30|20068.12|19988.12|20072.08|19992.08|20074.57|19994.57|20068.02|19988.02|10
1738798660000|2025-02-05 23:37:40|20072.15|19992.15|20075.97|19995.97|20075.97|19995.97|20071.92|19991.92|10
1738798670000|2025-02-05 23:37:50|20076.5|19996.5|20085.94|20005.94|20085.94|20005.94|20076.36|19996.36|10
1738798680000|2025-02-05 23:38:00|20085.55|20005.55|20084.25|20004.25|20085.64|20005.64|20084.1|20004.1|9
1738798690000|2025-02-05 23:38:10|20084.53|20004.53|20083.26|20003.26|20086|20006|20082.87|20002.87|10
1738798700000|2025-02-05 23:38:20|20083.43|20003.43|20089.02|20009.02|20089.02|20009.02|20083.43|20003.43|10
1738798710000|2025-02-05 23:38:30|20089.46|20009.46|20098.62|20018.62|20098.62|20018.62|20089.44|20009.44|10
1738798720000|2025-02-05 23:38:40|20099.53|20019.53|20110.15|20030.15|20110.24|20030.24|20099.53|20019.53|10
1738798730000|2025-02-05 23:38:50|20110.14|20030.14|20117.75|20037.75|20117.75|20037.75|20109.93|20029.93|10
1738798740000|2025-02-05 23:39:00|20117.91|20037.91|20120.28|20040.28|20120.28|20040.28|20116.84|20036.84|10
1738798750000|2025-02-05 23:39:10|20120.88|20040.88|20117.26|20037.26|20120.88|20040.88|20117.26|20037.26|10
1738798760000|2025-02-05 23:39:20|20116.91|20036.91|20109.93|20029.93|20116.91|20036.91|20109.93|20029.93|10
1738798770000|2025-02-05 23:39:30|20110.19|20030.19|20107.57|20027.57|20112.22|20032.22|20107.57|20027.57|10
1738798780000|2025-02-05 23:39:40|20107.94|20027.94|20099.89|20019.89|20107.94|20027.94|20099.47|20019.47|10
1738798790000|2025-02-05 23:39:50|20100.34|20020.34|20100.64|20020.64|20101.44|20021.44|20100.16|20020.16|10
1738798800000|2025-02-05 23:40:00|20100.54|20020.54|20093.46|20013.46|20100.54|20020.54|20093.46|20013.46|10
1738798810000|2025-02-05 23:40:10|20093.85|20013.85|20093.25|20013.25|20093.85|20013.85|20092.21|20012.21|10
1738798820000|2025-02-05 23:40:20|20093.2|20013.2|20089.28|20009.28|20093.86|20013.86|20089.13|20009.13|10
1738798830000|2025-02-05 23:40:30|20089.87|20009.87|20092.03|20012.03|20092.32|20012.32|20089.87|20009.87|10
1738798840000|2025-02-05 23:40:40|20092.06|20012.06|20094.09|20014.09|20094.09|20014.09|20092.01|20012.01|10
1738798850000|2025-02-05 23:40:50|20096.47|20016.47|20095.33|20015.33|20097.52|20017.52|20095.33|20015.33|10
1738798860000|2025-02-05 23:41:00|20094.45|20014.45|20100.5|20020.5|20100.5|20020.5|20094.1|20014.1|10
1738798870000|2025-02-05 23:41:10|20097.02|20017.02|20098.2|20018.2|20098.2|20018.2|20095.94|20015.94|10
1738798880000|2025-02-05 23:41:20|20098.33|20018.33|20102.16|20022.16|20102.16|20022.16|20097.8|20017.8|10
1738798890000|2025-02-05 23:41:30|20103.96|20023.96|20118.36|20038.36|20118.36|20038.36|20103.96|20023.96|10
1738798900000|2025-02-05 23:41:40|20118.13|20038.13|20118.51|20038.51|20118.53|20038.53|20117.57|20037.57|10
1738798910000|2025-02-05 23:41:50|20119.81|20039.81|20130.36|20050.36|20130.36|20050.36|20119.81|20039.81|10
1738798920000|2025-02-05 23:42:00|20129.63|20049.63|20123.23|20043.23|20129.76|20049.76|20123.23|20043.23|10
1738798930000|2025-02-05 23:42:10|20122.6|20042.6|20124.44|20044.44|20124.44|20044.44|20121.09|20041.09|10
1738798940000|2025-02-05 23:42:20|20124.53|20044.53|20125.65|20045.65|20126.32|20046.32|20124.17|20044.17|9
1738798950000|2025-02-05 23:42:30|20124.61|20044.61|20125.52|20045.52|20125.52|20045.52|20123.96|20043.96|10
1738798960000|2025-02-05 23:42:40|20125.55|20045.55|20129.7|20049.7|20130|20050|20125.55|20045.55|10
1738798970000|2025-02-05 23:42:50|20129.45|20049.45|20130.45|20050.45|20130.7|20050.7|20129.45|20049.45|9
1738798980000|2025-02-05 23:43:00|20130.38|20050.38|20130.26|20050.26|20130.97|20050.97|20130.26|20050.26|10
1738798990000|2025-02-05 23:43:10|20130.16|20050.16|20132.08|20052.08|20132.08|20052.08|20130.16|20050.16|10
1738799000000|2025-02-05 23:43:20|20132.25|20052.25|20131.5|20051.5|20133.42|20053.42|20131.5|20051.5|10
1738799010000|2025-02-05 23:43:30|20131.43|20051.43|20129.46|20049.46|20131.43|20051.43|20129.46|20049.46|10
1738799020000|2025-02-05 23:43:40|20128.07|20048.07|20125.35|20045.35|20128.07|20048.07|20125.28|20045.28|10
1738799030000|2025-02-05 23:43:50|20125.62|20045.62|20122.83|20042.83|20125.62|20045.62|20122.83|20042.83|10
1738799040000|2025-02-05 23:44:00|20123.19|20043.19|20123.7|20043.7|20124.47|20044.47|20123.03|20043.03|9
1738799050000|2025-02-05 23:44:10|20123.25|20043.25|20120.53|20040.53|20123.25|20043.25|20120.53|20040.53|10
1738799060000|2025-02-05 23:44:20|20119.24|20039.24|20117.78|20037.78|20119.24|20039.24|20116.84|20036.84|10
1738799070000|2025-02-05 23:44:30|20118.06|20038.06|20118.85|20038.85|20119.23|20039.23|20117.91|20037.91|10
1738799080000|2025-02-05 23:44:40|20121.44|20041.44|20124.64|20044.64|20124.64|20044.64|20121.44|20041.44|10
1738799090000|2025-02-05 23:44:50|20124.59|20044.59|20125.89|20045.89|20126.88|20046.88|20124.59|20044.59|10
1738799100000|2025-02-05 23:45:00|20125.57|20045.57|20125.4|20045.4|20126.1|20046.1|20124.09|20044.09|10
1738799110000|2025-02-05 23:45:10|20125.8|20045.8|20130.83|20050.83|20131.17|20051.17|20125.8|20045.8|10
1738799120000|2025-02-05 23:45:20|20131.62|20051.62|20129.77|20049.77|20131.83|20051.83|20129.33|20049.33|10
1738799130000|2025-02-05 23:45:30|20129.86|20049.86|20130.01|20050.01|20130.46|20050.46|20129.63|20049.63|10
1738799140000|2025-02-05 23:45:40|20129.55|20049.55|20127.07|20047.07|20129.55|20049.55|20127.07|20047.07|9
1738799150000|2025-02-05 23:45:50|20127.48|20047.48|20129.81|20049.81|20129.81|20049.81|20127.19|20047.19|10
1738799160000|2025-02-05 23:46:00|20130.28|20050.28|20129.31|20049.31|20130.92|20050.92|20129.31|20049.31|10
1738799170000|2025-02-05 23:46:10|20128.67|20048.67|20131.84|20051.84|20131.84|20051.84|20128.67|20048.67|10
1738799180000|2025-02-05 23:46:20|20131.83|20051.83|20131.76|20051.76|20132.09|20052.09|20131.46|20051.46|9
1738799190000|2025-02-05 23:46:30|20131.74|20051.74|20128.74|20048.74|20131.76|20051.76|20128.69|20048.69|10
1738799200000|2025-02-05 23:46:40|20127.66|20047.66|20124.87|20044.87|20127.73|20047.73|20124.87|20044.87|9
1738799210000|2025-02-05 23:46:50|20125|20045|20120.06|20040.06|20125.51|20045.51|20120.06|20040.06|9
1738799220000|2025-02-05 23:47:00|20120.21|20040.21|20111.36|20031.36|20120.21|20040.21|20111.36|20031.36|10
1738799230000|2025-02-05 23:47:10|20111.32|20031.32|20110.13|20030.13|20111.32|20031.32|20108.96|20028.96|10
1738799240000|2025-02-05 23:47:20|20109.96|20029.96|20107.24|20027.24|20111.5|20031.5|20107.24|20027.24|10
1738799250000|2025-02-05 23:47:30|20107.36|20027.36|20106.75|20026.75|20107.86|20027.86|20106.75|20026.75|10
1738799260000|2025-02-05 23:47:40|20105.86|20025.86|20107.48|20027.48|20107.49|20027.49|20105.86|20025.86|9
1738799270000|2025-02-05 23:47:50|20107.66|20027.66|20106.11|20026.11|20107.66|20027.66|20106.02|20026.02|10
1738799280000|2025-02-05 23:48:00|20105.91|20025.91|20101.72|20021.72|20106.02|20026.02|20101.72|20021.72|10
1738799290000|2025-02-05 23:48:10|20100.73|20020.73|20101.83|20021.83|20101.89|20021.89|20100.73|20020.73|9
1738799300000|2025-02-05 23:48:20|20101.94|20021.94|20106.76|20026.76|20106.76|20026.76|20100.26|20020.26|10
1738799310000|2025-02-05 23:48:30|20107.28|20027.28|20106.31|20026.31|20108.64|20028.64|20106.31|20026.31|10
1738799320000|2025-02-05 23:48:40|20106.28|20026.28|20108.87|20028.87|20108.87|20028.87|20106.28|20026.28|10
1738799330000|2025-02-05 23:48:50|20109.69|20029.69|20117.78|20037.78|20117.78|20037.78|20109.69|20029.69|10
1738799340000|2025-02-05 23:49:00|20118.12|20038.12|20120.81|20040.81|20120.81|20040.81|20116.89|20036.89|10
1738799350000|2025-02-05 23:49:10|20121.11|20041.11|20119.06|20039.06|20121.81|20041.81|20119.06|20039.06|10
1738799360000|2025-02-05 23:49:20|20119.11|20039.11|20116.21|20036.21|20119.11|20039.11|20116.21|20036.21|10
1738799370000|2025-02-05 23:49:30|20116.29|20036.29|20113.98|20033.98|20116.31|20036.31|20113.98|20033.98|10
1738799380000|2025-02-05 23:49:40|20113.73|20033.73|20114.11|20034.11|20115.08|20035.08|20113.41|20033.41|10
1738799390000|2025-02-05 23:49:50|20114.18|20034.18|20114.05|20034.05|20114.4|20034.4|20113.72|20033.72|9
1738799400000|2025-02-05 23:50:00|20113.58|20033.58|20112.31|20032.31|20113.58|20033.58|20110.85|20030.85|10
1738799410000|2025-02-05 23:50:10|20112.98|20032.98|20112.79|20032.79|20113.03|20033.03|20112.35|20032.35|10
1738799420000|2025-02-05 23:50:20|20112.24|20032.24|20111.28|20031.28|20112.24|20032.24|20110.86|20030.86|10
1738799430000|2025-02-05 23:50:30|20111.34|20031.34|20113.52|20033.52|20113.52|20033.52|20110.1|20030.1|10
1738799440000|2025-02-05 23:50:40|20114.13|20034.13|20119.8|20039.8|20119.8|20039.8|20114.13|20034.13|10
1738799450000|2025-02-05 23:50:50|20121.32|20041.32|20121.55|20041.55|20122.83|20042.83|20120.3|20040.3|10
1738799460000|2025-02-05 23:51:00|20121.37|20041.37|20119.35|20039.35|20121.37|20041.37|20119.35|20039.35|10
1738799470000|2025-02-05 23:51:10|20119.52|20039.52|20118.13|20038.13|20120.34|20040.34|20118.13|20038.13|10
1738799480000|2025-02-05 23:51:20|20118.85|20038.85|20116.1|20036.1|20119.17|20039.17|20116.1|20036.1|10
1738799490000|2025-02-05 23:51:30|20115.75|20035.75|20110.58|20030.58|20115.77|20035.77|20110.58|20030.58|10
1738799500000|2025-02-05 23:51:40|20110.57|20030.57|20108.63|20028.63|20110.63|20030.63|20108.63|20028.63|10
1738799510000|2025-02-05 23:51:50|20108.88|20028.88|20114.34|20034.34|20114.34|20034.34|20108.88|20028.88|10
1738799520000|2025-02-05 23:52:00|20115.37|20035.37|20114.38|20034.38|20115.37|20035.37|20114.3|20034.3|9
1738799530000|2025-02-05 23:52:10|20113.94|20033.94|20111.31|20031.31|20113.94|20033.94|20111.31|20031.31|9
1738799540000|2025-02-05 23:52:20|20111.27|20031.27|20111.73|20031.73|20113.7|20033.7|20110.6|20030.6|10
1738799550000|2025-02-05 23:52:30|20111.35|20031.35|20113.84|20033.84|20113.84|20033.84|20111.35|20031.35|9
1738799560000|2025-02-05 23:52:40|20114|20034|20113.83|20033.83|20114.92|20034.92|20113.76|20033.76|10
1738799570000|2025-02-05 23:52:50|20113.5|20033.5|20114.2|20034.2|20114.49|20034.49|20113.01|20033.01|9
1738799580000|2025-02-05 23:53:00|20114.21|20034.21|20115.65|20035.65|20115.65|20035.65|20114.21|20034.21|10
1738799590000|2025-02-05 23:53:10|20115.68|20035.68|20115.75|20035.75|20115.79|20035.79|20114.86|20034.86|10
1738799600000|2025-02-05 23:53:20|20115.82|20035.82|20122.67|20042.67|20122.67|20042.67|20115.82|20035.82|10
1738799610000|2025-02-05 23:53:30|20122.93|20042.93|20126.47|20046.47|20126.47|20046.47|20122.93|20042.93|9
1738799620000|2025-02-05 23:53:40|20126.42|20046.42|20128.27|20048.27|20128.27|20048.27|20126.42|20046.42|10
1738799630000|2025-02-05 23:53:50|20127.87|20047.87|20126.96|20046.96|20127.87|20047.87|20126.96|20046.96|10
1738799640000|2025-02-05 23:54:00|20126.71|20046.71|20121.66|20041.66|20126.71|20046.71|20121.66|20041.66|10
1738799650000|2025-02-05 23:54:10|20121.36|20041.36|20124.95|20044.95|20124.95|20044.95|20121.1|20041.1|10
1738799660000|2025-02-05 23:54:20|20125.66|20045.66|20125.69|20045.69|20125.82|20045.82|20125.29|20045.29|10
1738799670000|2025-02-05 23:54:30|20125.7|20045.7|20126.28|20046.28|20126.28|20046.28|20123.35|20043.35|10
1738799680000|2025-02-05 23:54:40|20127.2|20047.2|20129.98|20049.98|20131.27|20051.27|20127.2|20047.2|10
1738799690000|2025-02-05 23:54:50|20129.78|20049.78|20133.65|20053.65|20133.65|20053.65|20129.74|20049.74|10
1738799700000|2025-02-05 23:55:00|20133.22|20053.22|20132.74|20052.74|20133.5|20053.5|20132.58|20052.58|10
1738799710000|2025-02-05 23:55:10|20131.97|20051.97|20125.13|20045.13|20132.21|20052.21|20125.13|20045.13|10
1738799720000|2025-02-05 23:55:20|20124.2|20044.2|20124.7|20044.7|20125.56|20045.56|20124.2|20044.2|10
1738799730000|2025-02-05 23:55:30|20125.58|20045.58|20127.37|20047.37|20127.37|20047.37|20125.2|20045.2|10
1738799740000|2025-02-05 23:55:40|20127.41|20047.41|20124.83|20044.83|20127.41|20047.41|20124.83|20044.83|10
1738799750000|2025-02-05 23:55:50|20124.71|20044.71|20122.08|20042.08|20124.71|20044.71|20122.08|20042.08|9
1738799760000|2025-02-05 23:56:00|20121.37|20041.37|20122.3|20042.3|20122.3|20042.3|20120.29|20040.29|10
1738799770000|2025-02-05 23:56:10|20122.47|20042.47|20123.19|20043.19|20123.79|20043.79|20122.47|20042.47|10
1738799780000|2025-02-05 23:56:20|20123.36|20043.36|20123.1|20043.1|20124.14|20044.14|20122.7|20042.7|10
1738799790000|2025-02-05 23:56:30|20123.33|20043.33|20124.74|20044.74|20125.44|20045.44|20123.33|20043.33|9
1738799800000|2025-02-05 23:56:40|20124.73|20044.73|20132.73|20052.73|20132.73|20052.73|20124.73|20044.73|10
1738799810000|2025-02-05 23:56:50|20133.19|20053.19|20133.43|20053.43|20135.36|20055.36|20133.19|20053.19|10
1738799820000|2025-02-05 23:57:00|20133.56|20053.56|20135.85|20055.85|20135.93|20055.93|20133.56|20053.56|10
1738799830000|2025-02-05 23:57:10|20136.63|20056.63|20138.74|20058.74|20140.08|20060.08|20136.59|20056.59|10
1738799840000|2025-02-05 23:57:20|20138.81|20058.81|20138.22|20058.22|20139.84|20059.84|20138.22|20058.22|10
1738799850000|2025-02-05 23:57:30|20138.29|20058.29|20128.68|20048.68|20138.5|20058.5|20128.68|20048.68|9
1738799860000|2025-02-05 23:57:40|20129.29|20049.29|20126.04|20046.04|20129.29|20049.29|20126.04|20046.04|9
1738799870000|2025-02-05 23:57:50|20125.9|20045.9|20125.73|20045.73|20126.06|20046.06|20124.97|20044.97|9
1738799880000|2025-02-05 23:58:00|20125.9|20045.9|20125.6|20045.6|20126.28|20046.28|20125.52|20045.52|9
1738799890000|2025-02-05 23:58:10|20125.38|20045.38|20124.43|20044.43|20125.38|20045.38|20124.36|20044.36|10
1738799900000|2025-02-05 23:58:20|20124.4|20044.4|20121.85|20041.85|20124.56|20044.56|20121.85|20041.85|9
1738799910000|2025-02-05 23:58:30|20121.6|20041.6|20118.92|20038.92|20121.6|20041.6|20118.89|20038.89|9
1738799920000|2025-02-05 23:58:40|20118.88|20038.88|20117.49|20037.49|20118.88|20038.88|20117.49|20037.49|9
1738799930000|2025-02-05 23:58:50|20117.51|20037.51|20112.8|20032.8|20117.56|20037.56|20112.71|20032.71|10
1738799940000|2025-02-05 23:59:00|20112.87|20032.87|20117.13|20037.13|20117.13|20037.13|20112.87|20032.87|9
1738799950000|2025-02-05 23:59:10|20116.76|20036.76|20116.55|20036.55|20116.76|20036.76|20116.22|20036.22|10
1738799960000|2025-02-05 23:59:20|20116.43|20036.43|20113.94|20033.94|20117.29|20037.29|20113.91|20033.91|10
1738799970000|2025-02-05 23:59:30|20113.39|20033.39|20112.96|20032.96|20113.42|20033.42|20112.95|20032.95|9
1738799980000|2025-02-05 23:59:40|20113.02|20033.02|20111.2|20031.2|20113.08|20033.08|20111.2|20031.2|10
1738799990000|2025-02-05 23:59:50|20111.1|20031.1|20125.27|20045.27|20125.27|20045.27|20111.1|20031.1|10
1738800000000|2025-02-06 00:00:00|20125.14|20045.14|20125.32|20045.32|20126.58|20046.58|20121.74|20041.74|10
1738800010000|2025-02-06 00:00:10|20119.9|20039.9|20134.95|20054.95|20134.95|20054.95|20119.9|20039.9|10
1738800020000|2025-02-06 00:00:20|20136.63|20056.63|20148.16|20068.16|20148.16|20068.16|20136.63|20056.63|10
1738800030000|2025-02-06 00:00:30|20147.15|20067.15|20145.34|20065.34|20147.15|20067.15|20144.57|20064.57|10
1738800040000|2025-02-06 00:00:40|20145.44|20065.44|20154.26|20074.26|20154.45|20074.45|20145.44|20065.44|10
1738800050000|2025-02-06 00:00:50|20155.96|20075.96|20164.74|20084.74|20164.74|20084.74|20155.96|20075.96|10
1738800060000|2025-02-06 00:01:00|20166.81|20086.81|20177.41|20097.41|20178.35|20098.35|20166.81|20086.81|10
1738800070000|2025-02-06 00:01:10|20177.04|20097.04|20184.83|20104.83|20184.83|20104.83|20177.04|20097.04|10
1738800080000|2025-02-06 00:01:20|20185.69|20105.69|20189.25|20109.25|20189.25|20109.25|20185.69|20105.69|10
1738800090000|2025-02-06 00:01:30|20188.55|20108.55|20185.28|20105.28|20188.83|20108.83|20183.68|20103.68|10
1738800100000|2025-02-06 00:01:40|20185.13|20105.13|20178.67|20098.67|20185.13|20105.13|20178.67|20098.67|10
1738800110000|2025-02-06 00:01:50|20179.25|20099.25|20171.07|20091.07|20179.25|20099.25|20171.07|20091.07|10
1738800120000|2025-02-06 00:02:00|20166.21|20086.21|20156.98|20076.98|20166.21|20086.21|20156.98|20076.98|10
1738800130000|2025-02-06 00:02:10|20156.66|20076.66|20146.42|20066.42|20156.66|20076.66|20146.42|20066.42|10
1738800140000|2025-02-06 00:02:20|20146.26|20066.26|20140.38|20060.38|20146.26|20066.26|20139.33|20059.33|10
1738800150000|2025-02-06 00:02:30|20140.12|20060.12|20133.31|20053.31|20140.12|20060.12|20133.31|20053.31|10
1738800160000|2025-02-06 00:02:40|20133.02|20053.02|20134.49|20054.49|20135.58|20055.58|20132.73|20052.73|10
1738800170000|2025-02-06 00:02:50|20133.62|20053.62|20131.36|20051.36|20133.62|20053.62|20131.19|20051.19|10
1738800180000|2025-02-06 00:03:00|20130.31|20050.31|20135.31|20055.31|20135.31|20055.31|20129.24|20049.24|10
1738800190000|2025-02-06 00:03:10|20135.56|20055.56|20134.9|20054.9|20135.56|20055.56|20133.61|20053.61|10
1738800200000|2025-02-06 00:03:20|20132.99|20052.99|20139.17|20059.17|20139.17|20059.17|20132.74|20052.74|10
1738800210000|2025-02-06 00:03:30|20138.9|20058.9|20146.76|20066.76|20146.76|20066.76|20138.9|20058.9|10
1738800220000|2025-02-06 00:03:40|20145.69|20065.69|20148.52|20068.52|20148.52|20068.52|20145.01|20065.01|10
1738800230000|2025-02-06 00:03:50|20149.15|20069.15|20151.33|20071.33|20151.56|20071.56|20148.79|20068.79|10
1738800240000|2025-02-06 00:04:00|20151.32|20071.32|20153.29|20073.29|20153.29|20073.29|20149.16|20069.16|10
1738800250000|2025-02-06 00:04:10|20153.45|20073.45|20160.2|20080.2|20160.2|20080.2|20153.45|20073.45|10
1738800260000|2025-02-06 00:04:20|20160.45|20080.45|20169.08|20089.08|20169.08|20089.08|20159.63|20079.63|10
1738800270000|2025-02-06 00:04:30|20169.06|20089.06|20172.24|20092.24|20172.45|20092.45|20168.16|20088.16|10
1738800280000|2025-02-06 00:04:40|20174.06|20094.06|20180.45|20100.45|20180.84|20100.84|20174.04|20094.04|10
1738800290000|2025-02-06 00:04:50|20180.65|20100.65|20192.81|20112.81|20193.33|20113.33|20180.65|20100.65|10
1738800300000|2025-02-06 00:05:00|20192.9|20112.9|20215.36|20135.36|20215.36|20135.36|20192.59|20112.59|10
1738800310000|2025-02-06 00:05:10|20214.85|20134.85|20211.82|20131.82|20215.33|20135.33|20211.61|20131.61|10
1738800320000|2025-02-06 00:05:20|20212.03|20132.03|20214.67|20134.67|20215.65|20135.65|20212.03|20132.03|10
1738800330000|2025-02-06 00:05:30|20214.07|20134.07|20202.1|20122.1|20214.18|20134.18|20202.1|20122.1|10
1738800340000|2025-02-06 00:05:40|20202.71|20122.71|20200.41|20120.41|20202.93|20122.93|20200.23|20120.23|10
1738800350000|2025-02-06 00:05:50|20201.15|20121.15|20208.93|20128.93|20208.93|20128.93|20201.15|20121.15|10
1738800360000|2025-02-06 00:06:00|20206.44|20126.44|20204.46|20124.46|20207.18|20127.18|20204.46|20124.46|10
1738800370000|2025-02-06 00:06:10|20203.81|20123.81|20200.41|20120.41|20206.84|20126.84|20200.41|20120.41|10
1738800380000|2025-02-06 00:06:20|20198.99|20118.99|20187.72|20107.72|20199.38|20119.38|20187.72|20107.72|10
1738800390000|2025-02-06 00:06:30|20187.07|20107.07|20192.04|20112.04|20192.04|20112.04|20186.82|20106.82|10
1738800400000|2025-02-06 00:06:40|20196.22|20116.22|20199.68|20119.68|20200.46|20120.46|20196.22|20116.22|10
1738800410000|2025-02-06 00:06:50|20199.1|20119.1|20193.67|20113.67|20199.1|20119.1|20193.67|20113.67|10
1738800420000|2025-02-06 00:07:00|20193.83|20113.83|20191.77|20111.77|20193.83|20113.83|20190.95|20110.95|10
1738800430000|2025-02-06 00:07:10|20191.95|20111.95|20187.98|20107.98|20192.2|20112.2|20187.36|20107.36|10
1738800440000|2025-02-06 00:07:20|20187.01|20107.01|20187.35|20107.35|20187.81|20107.81|20185.1|20105.1|10
1738800450000|2025-02-06 00:07:30|20187.84|20107.84|20185.93|20105.93|20187.87|20107.87|20185.39|20105.39|10
1738800460000|2025-02-06 00:07:40|20187.61|20107.61|20188.69|20108.69|20191.55|20111.55|20187.61|20107.61|10
1738800470000|2025-02-06 00:07:50|20188.09|20108.09|20184.82|20104.82|20188.09|20108.09|20184.82|20104.82|10
1738800480000|2025-02-06 00:08:00|20184.89|20104.89|20187.68|20107.68|20187.68|20107.68|20184.76|20104.76|10
1738800490000|2025-02-06 00:08:10|20186.84|20106.84|20180.6|20100.6|20186.84|20106.84|20180.6|20100.6|10
1738800500000|2025-02-06 00:08:20|20180.75|20100.75|20180.17|20100.17|20181.35|20101.35|20179.29|20099.29|10
1738800510000|2025-02-06 00:08:30|20179.95|20099.95|20176.7|20096.7|20180.16|20100.16|20176.7|20096.7|9
1738800520000|2025-02-06 00:08:40|20176.17|20096.17|20174.04|20094.04|20179.02|20099.02|20174.04|20094.04|10
1738800530000|2025-02-06 00:08:50|20174.47|20094.47|20174.91|20094.91|20174.91|20094.91|20172.43|20092.43|10
1738800540000|2025-02-06 00:09:00|20176.26|20096.26|20173.08|20093.08|20176.62|20096.62|20173.05|20093.05|10
1738800550000|2025-02-06 00:09:10|20173|20093|20168.55|20088.55|20173|20093|20168.11|20088.11|10
1738800560000|2025-02-06 00:09:20|20168.6|20088.6|20171.53|20091.53|20171.58|20091.58|20168.6|20088.6|9
1738800570000|2025-02-06 00:09:30|20171.18|20091.18|20169.81|20089.81|20171.18|20091.18|20169.54|20089.54|10
1738800580000|2025-02-06 00:09:40|20169.77|20089.77|20166.69|20086.69|20169.77|20089.77|20165.46|20085.46|10
1738800590000|2025-02-06 00:09:50|20166.58|20086.58|20163.73|20083.73|20166.58|20086.58|20162.5|20082.5|10
1738800600000|2025-02-06 00:10:00|20163.16|20083.16|20167.21|20087.21|20167.28|20087.28|20163.16|20083.16|10
1738800610000|2025-02-06 00:10:10|20167.12|20087.12|20158.66|20078.66|20167.12|20087.12|20158.66|20078.66|10
1738800620000|2025-02-06 00:10:20|20159.12|20079.12|20162.09|20082.09|20162.22|20082.22|20158.42|20078.42|9
1738800630000|2025-02-06 00:10:30|20162.33|20082.33|20160.05|20080.05|20162.33|20082.33|20159.63|20079.63|10
1738800640000|2025-02-06 00:10:40|20158.88|20078.88|20157.4|20077.4|20158.88|20078.88|20157.4|20077.4|10
1738800650000|2025-02-06 00:10:50|20157.41|20077.41|20162.54|20082.54|20162.54|20082.54|20157.41|20077.41|10
1738800660000|2025-02-06 00:11:00|20163.31|20083.31|20168.81|20088.81|20168.81|20088.81|20163.31|20083.31|10
1738800670000|2025-02-06 00:11:10|20168.88|20088.88|20170.34|20090.34|20170.34|20090.34|20168.88|20088.88|10
1738800680000|2025-02-06 00:11:20|20170.42|20090.42|20172.92|20092.92|20173.74|20093.74|20170.35|20090.35|10
1738800690000|2025-02-06 00:11:30|20172.59|20092.59|20172.66|20092.66|20174.17|20094.17|20172.59|20092.59|10
1738800700000|2025-02-06 00:11:40|20172.83|20092.83|20169.63|20089.63|20172.83|20092.83|20168.49|20088.49|9
1738800710000|2025-02-06 00:11:50|20169.61|20089.61|20167.54|20087.54|20169.95|20089.95|20167.09|20087.09|10
1738800720000|2025-02-06 00:12:00|20167.61|20087.61|20168.71|20088.71|20168.81|20088.81|20166.42|20086.42|10
1738800730000|2025-02-06 00:12:10|20168.72|20088.72|20171.39|20091.39|20171.39|20091.39|20168.72|20088.72|9
1738800740000|2025-02-06 00:12:20|20172.28|20092.28|20173.91|20093.91|20174.14|20094.14|20172.28|20092.28|9
1738800750000|2025-02-06 00:12:30|20175.12|20095.12|20178.81|20098.81|20179.26|20099.26|20175.12|20095.12|10
1738800760000|2025-02-06 00:12:40|20178.71|20098.71|20183.31|20103.31|20183.31|20103.31|20178.56|20098.56|9
1738800770000|2025-02-06 00:12:50|20183.63|20103.63|20189.22|20109.22|20190.01|20110.01|20183.63|20103.63|10
1738800780000|2025-02-06 00:13:00|20189.21|20109.21|20189.53|20109.53|20189.53|20109.53|20188.66|20108.66|9
1738800790000|2025-02-06 00:13:10|20190.29|20110.29|20190.3|20110.3|20190.3|20110.3|20189.48|20109.48|10
1738800800000|2025-02-06 00:13:20|20190.28|20110.28|20194.7|20114.7|20194.7|20114.7|20189.49|20109.49|10
1738800810000|2025-02-06 00:13:30|20194.51|20114.51|20194.73|20114.73|20195.18|20115.18|20194.23|20114.23|10
1738800820000|2025-02-06 00:13:40|20194.51|20114.51|20197.62|20117.62|20197.62|20117.62|20194.51|20114.51|10
1738800830000|2025-02-06 00:13:50|20197.86|20117.86|20199.63|20119.63|20199.63|20119.63|20197.05|20117.05|10
1738800840000|2025-02-06 00:14:00|20199.38|20119.38|20199.42|20119.42|20199.85|20119.85|20199.24|20119.24|10
1738800850000|2025-02-06 00:14:10|20200.07|20120.07|20199.92|20119.92|20200.57|20120.57|20199.79|20119.79|9
1738800860000|2025-02-06 00:14:20|20200.17|20120.17|20205.64|20125.64|20205.64|20125.64|20200.17|20120.17|10
1738800870000|2025-02-06 00:14:30|20205.84|20125.84|20208.94|20128.94|20208.94|20128.94|20205.52|20125.52|10
1738800880000|2025-02-06 00:14:40|20209.53|20129.53|20213.19|20133.19|20213.62|20133.62|20209.53|20129.53|9
1738800890000|2025-02-06 00:14:50|20212.5|20132.5|20207.85|20127.85|20212.5|20132.5|20206.49|20126.49|10
1738800900000|2025-02-06 00:15:00|20207.8|20127.8|20208.77|20128.77|20209.21|20129.21|20206.9|20126.9|10
1738800910000|2025-02-06 00:15:10|20208.84|20128.84|20209.61|20129.61|20210.2|20130.2|20208.69|20128.69|10
1738800920000|2025-02-06 00:15:20|20209.65|20129.65|20210.21|20130.21|20210.21|20130.21|20208.66|20128.66|10
1738800930000|2025-02-06 00:15:30|20210.99|20130.99|20203.18|20123.18|20210.99|20130.99|20203.18|20123.18|10
1738800940000|2025-02-06 00:15:40|20202.18|20122.18|20198.3|20118.3|20202.22|20122.22|20198.3|20118.3|10
1738800950000|2025-02-06 00:15:50|20197.03|20117.03|20192.9|20112.9|20197.03|20117.03|20191.21|20111.21|10
1738800960000|2025-02-06 00:16:00|20192.88|20112.88|20192.41|20112.41|20192.88|20112.88|20190.88|20110.88|9
1738800970000|2025-02-06 00:16:10|20191.88|20111.88|20192.21|20112.21|20192.81|20112.81|20191.6|20111.6|10
1738800980000|2025-02-06 00:16:20|20192.72|20112.72|20194.66|20114.66|20194.66|20114.66|20192.72|20112.72|10
1738800990000|2025-02-06 00:16:30|20194.74|20114.74|20197.33|20117.33|20197.37|20117.37|20194.74|20114.74|10
1738801000000|2025-02-06 00:16:40|20197.48|20117.48|20197.85|20117.85|20198.48|20118.48|20197.48|20117.48|10
1738801010000|2025-02-06 00:16:50|20197.6|20117.6|20198.15|20118.15|20198.28|20118.28|20196.63|20116.63|10
1738801020000|2025-02-06 00:17:00|20199.41|20119.41|20206.63|20126.63|20207.14|20127.14|20199.41|20119.41|10
1738801030000|2025-02-06 00:17:10|20206.3|20126.3|20205.9|20125.9|20206.3|20126.3|20204.61|20124.61|10
1738801040000|2025-02-06 00:17:20|20207.12|20127.12|20209.19|20129.19|20209.19|20129.19|20206.58|20126.58|10
1738801050000|2025-02-06 00:17:30|20210.72|20130.72|20212.04|20132.04|20212.76|20132.76|20210.72|20130.72|9
1738801060000|2025-02-06 00:17:40|20213.59|20133.59|20211.8|20131.8|20213.62|20133.62|20211.25|20131.25|9
1738801070000|2025-02-06 00:17:50|20211.79|20131.79|20211.87|20131.87|20213.19|20133.19|20211.79|20131.79|10
1738801080000|2025-02-06 00:18:00|20211.01|20131.01|20208.52|20128.52|20211.01|20131.01|20208.32|20128.32|10
1738801090000|2025-02-06 00:18:10|20208.42|20128.42|20205.65|20125.65|20208.42|20128.42|20204.86|20124.86|10
1738801100000|2025-02-06 00:18:20|20206.25|20126.25|20207.41|20127.41|20207.57|20127.57|20206.25|20126.25|10
1738801110000|2025-02-06 00:18:30|20207.12|20127.12|20211.23|20131.23|20211.23|20131.23|20207.12|20127.12|10
1738801120000|2025-02-06 00:18:40|20211.27|20131.27|20214.39|20134.39|20214.39|20134.39|20210.71|20130.71|10
1738801130000|2025-02-06 00:18:50|20214.28|20134.28|20215.82|20135.82|20216.56|20136.56|20214.28|20134.28|10
1738801140000|2025-02-06 00:19:00|20215.64|20135.64|20211.65|20131.65|20215.76|20135.76|20211.65|20131.65|10
1738801150000|2025-02-06 00:19:10|20211.26|20131.26|20210.52|20130.52|20212.18|20132.18|20210.52|20130.52|9
1738801160000|2025-02-06 00:19:20|20210.42|20130.42|20210.19|20130.19|20211.07|20131.07|20209.4|20129.4|10
1738801170000|2025-02-06 00:19:30|20210.47|20130.47|20205.72|20125.72|20211.5|20131.5|20205.39|20125.39|10
1738801180000|2025-02-06 00:19:40|20205.27|20125.27|20203.45|20123.45|20205.89|20125.89|20203.45|20123.45|10
1738801190000|2025-02-06 00:19:50|20202.93|20122.93|20201.11|20121.11|20202.93|20122.93|20198.86|20118.86|10
1738801200000|2025-02-06 00:20:00|20202.84|20122.84|20204.59|20124.59|20205.04|20125.04|20202.84|20122.84|10
1738801210000|2025-02-06 00:20:10|20204.35|20124.35|20201.61|20121.61|20204.35|20124.35|20201.61|20121.61|10
1738801220000|2025-02-06 00:20:20|20202.03|20122.03|20205.81|20125.81|20205.81|20125.81|20201.14|20121.14|10
1738801230000|2025-02-06 00:20:30|20206.59|20126.59|20213.02|20133.02|20213.02|20133.02|20206.56|20126.56|10
1738801240000|2025-02-06 00:20:40|20213.9|20133.9|20226.49|20146.49|20226.49|20146.49|20213.9|20133.9|10
1738801250000|2025-02-06 00:20:50|20225.42|20145.42|20228.1|20148.1|20228.1|20148.1|20224.23|20144.23|10
1738801260000|2025-02-06 00:21:00|20229.87|20149.87|20239.64|20159.64|20239.64|20159.64|20229.87|20149.87|10
1738801270000|2025-02-06 00:21:10|20239.74|20159.74|20242.18|20162.18|20243.61|20163.61|20239.74|20159.74|10
1738801280000|2025-02-06 00:21:20|20242.45|20162.45|20241.97|20161.97|20244.55|20164.55|20241.97|20161.97|10
1738801290000|2025-02-06 00:21:30|20242.43|20162.43|20234.98|20154.98|20242.43|20162.43|20234.98|20154.98|10
1738801300000|2025-02-06 00:21:40|20233.2|20153.2|20233.27|20153.27|20234.94|20154.94|20230.67|20150.67|10
1738801310000|2025-02-06 00:21:50|20232.56|20152.56|20229.74|20149.74|20232.7|20152.7|20228.96|20148.96|10
1738801320000|2025-02-06 00:22:00|20225.44|20145.44|20229.12|20149.12|20229.44|20149.44|20224.83|20144.83|10
1738801330000|2025-02-06 00:22:10|20229.98|20149.98|20237.03|20157.03|20237.03|20157.03|20229.98|20149.98|10
1738801340000|2025-02-06 00:22:20|20237.11|20157.11|20243.98|20163.98|20243.98|20163.98|20237.11|20157.11|10
1738801350000|2025-02-06 00:22:30|20243.97|20163.97|20246.83|20166.83|20246.83|20166.83|20243.97|20163.97|9
1738801360000|2025-02-06 00:22:40|20246.43|20166.43|20248.78|20168.78|20248.78|20168.78|20245.9|20165.9|10
1738801370000|2025-02-06 00:22:50|20248.46|20168.46|20246.88|20166.88|20248.46|20168.46|20246.06|20166.06|9
1738801380000|2025-02-06 00:23:00|20246.65|20166.65|20242.34|20162.34|20246.65|20166.65|20242.08|20162.08|10
1738801390000|2025-02-06 00:23:10|20242.11|20162.11|20237.48|20157.48|20242.11|20162.11|20237.48|20157.48|9
1738801400000|2025-02-06 00:23:20|20236.89|20156.89|20236.98|20156.98|20236.98|20156.98|20236.54|20156.54|9
1738801410000|2025-02-06 00:23:30|20237.39|20157.39|20238|20158|20238.02|20158.02|20237.38|20157.38|10
1738801420000|2025-02-06 00:23:40|20236.94|20156.94|20221.52|20141.52|20236.94|20156.94|20221.52|20141.52|10
1738801430000|2025-02-06 00:23:50|20221.29|20141.29|20219.72|20139.72|20221.29|20141.29|20219.31|20139.31|10
1738801440000|2025-02-06 00:24:00|20219.82|20139.82|20217.98|20137.98|20219.82|20139.82|20216.06|20136.06|10
1738801450000|2025-02-06 00:24:10|20218.39|20138.39|20224.82|20144.82|20224.92|20144.92|20218.39|20138.39|10
1738801460000|2025-02-06 00:24:20|20224.51|20144.51|20224.7|20144.7|20225.71|20145.71|20224.51|20144.51|10
1738801470000|2025-02-06 00:24:30|20224.92|20144.92|20226.28|20146.28|20226.32|20146.32|20224.92|20144.92|9
1738801480000|2025-02-06 00:24:40|20226.22|20146.22|20223.73|20143.73|20226.22|20146.22|20223.73|20143.73|9
1738801490000|2025-02-06 00:24:50|20224.03|20144.03|20217.87|20137.87|20224.33|20144.33|20217.5|20137.5|10
1738801500000|2025-02-06 00:25:00|20218.4|20138.4|20214.31|20134.31|20218.4|20138.4|20213.72|20133.72|10
1738801510000|2025-02-06 00:25:10|20214.05|20134.05|20211.08|20131.08|20214.05|20134.05|20210.87|20130.87|10
1738801520000|2025-02-06 00:25:20|20211.17|20131.17|20209.92|20129.92|20212.09|20132.09|20209.92|20129.92|10
1738801530000|2025-02-06 00:25:30|20209.89|20129.89|20209.33|20129.33|20209.89|20129.89|20208.36|20128.36|10
1738801540000|2025-02-06 00:25:40|20209.42|20129.42|20210.98|20130.98|20210.98|20130.98|20209.42|20129.42|10
1738801550000|2025-02-06 00:25:50|20211.16|20131.16|20209.12|20129.12|20211.45|20131.45|20209.12|20129.12|10
1738801560000|2025-02-06 00:26:00|20209.21|20129.21|20207.98|20127.98|20209.71|20129.71|20207.51|20127.51|10
1738801570000|2025-02-06 00:26:10|20208.03|20128.03|20206.49|20126.49|20208.36|20128.36|20206.49|20126.49|10
1738801580000|2025-02-06 00:26:20|20206.3|20126.3|20207.53|20127.53|20207.79|20127.79|20206.3|20126.3|8
1738801590000|2025-02-06 00:26:30|20207.97|20127.97|20209.41|20129.41|20209.97|20129.97|20207.96|20127.96|10
1738801600000|2025-02-06 00:26:40|20209.06|20129.06|20208.66|20128.66|20209.06|20129.06|20208.1|20128.1|10
1738801610000|2025-02-06 00:26:50|20208.41|20128.41|20206.3|20126.3|20208.41|20128.41|20205.99|20125.99|10
1738801620000|2025-02-06 00:27:00|20206.43|20126.43|20205.25|20125.25|20206.43|20126.43|20204.42|20124.42|10
1738801630000|2025-02-06 00:27:10|20205.32|20125.32|20202.26|20122.26|20205.32|20125.32|20201.68|20121.68|10
1738801640000|2025-02-06 00:27:20|20202.2|20122.2|20201.08|20121.08|20202.27|20122.27|20201|20121|9
1738801650000|2025-02-06 00:27:30|20201.7|20121.7|20206.39|20126.39|20206.39|20126.39|20200.95|20120.95|10
1738801660000|2025-02-06 00:27:40|20206.46|20126.46|20207.83|20127.83|20207.83|20127.83|20206.12|20126.12|9
1738801670000|2025-02-06 00:27:50|20207.6|20127.6|20207.39|20127.39|20207.6|20127.6|20206.83|20126.83|9
1738801680000|2025-02-06 00:28:00|20207.26|20127.26|20205.11|20125.11|20207.26|20127.26|20205.11|20125.11|10
1738801690000|2025-02-06 00:28:10|20205|20125|20199.06|20119.06|20205|20125|20199.06|20119.06|10
1738801700000|2025-02-06 00:28:20|20199.14|20119.14|20198.15|20118.15|20199.94|20119.94|20198.15|20118.15|10
1738801710000|2025-02-06 00:28:30|20198.05|20118.05|20187.04|20107.04|20198.05|20118.05|20187.04|20107.04|10
1738801720000|2025-02-06 00:28:40|20186.17|20106.17|20188.37|20108.37|20190.1|20110.1|20186|20106|10
1738801730000|2025-02-06 00:28:50|20188.21|20108.21|20184.24|20104.24|20188.21|20108.21|20183.92|20103.92|10
1738801740000|2025-02-06 00:29:00|20183.78|20103.78|20183.98|20103.98|20184.34|20104.34|20183.25|20103.25|10
1738801750000|2025-02-06 00:29:10|20183.88|20103.88|20183.07|20103.07|20183.88|20103.88|20182.13|20102.13|10
1738801760000|2025-02-06 00:29:20|20183.42|20103.42|20187.61|20107.61|20187.61|20107.61|20183.42|20103.42|8
1738801770000|2025-02-06 00:29:30|20187.89|20107.89|20190.19|20110.19|20190.82|20110.82|20187.89|20107.89|10
1738801780000|2025-02-06 00:29:40|20189.79|20109.79|20187.12|20107.12|20189.79|20109.79|20186.98|20106.98|10
1738801790000|2025-02-06 00:29:50|20187.22|20107.22|20186.48|20106.48|20187.67|20107.67|20186.38|20106.38|10
1738801800000|2025-02-06 00:30:00|20186.41|20106.41|20186.24|20106.24|20186.67|20106.67|20185.19|20105.19|10
1738801810000|2025-02-06 00:30:10|20185|20105|20188.6|20108.6|20188.6|20108.6|20184.88|20104.88|10
1738801820000|2025-02-06 00:30:20|20188.52|20108.52|20184.32|20104.32|20188.75|20108.75|20184.32|20104.32|10
1738801830000|2025-02-06 00:30:30|20182.42|20102.42|20178.1|20098.1|20182.46|20102.46|20178.1|20098.1|10
1738801840000|2025-02-06 00:30:40|20177.75|20097.75|20174.48|20094.48|20177.75|20097.75|20174.02|20094.02|10
1738801850000|2025-02-06 00:30:50|20173.99|20093.99|20171.77|20091.77|20174.66|20094.66|20171.77|20091.77|10
1738801860000|2025-02-06 00:31:00|20171.61|20091.61|20169|20089|20172.18|20092.18|20168.39|20088.39|10
1738801870000|2025-02-06 00:31:10|20168.9|20088.9|20173.91|20093.91|20173.91|20093.91|20168.9|20088.9|10
1738801880000|2025-02-06 00:31:20|20174.17|20094.17|20176.01|20096.01|20176.64|20096.64|20174.12|20094.12|10
1738801890000|2025-02-06 00:31:30|20175.93|20095.93|20172.79|20092.79|20175.93|20095.93|20172.57|20092.57|10
1738801900000|2025-02-06 00:31:40|20171.58|20091.58|20166.89|20086.89|20171.58|20091.58|20166.75|20086.75|9
1738801910000|2025-02-06 00:31:50|20166.17|20086.17|20169.03|20089.03|20169.54|20089.54|20166.17|20086.17|10
1738801920000|2025-02-06 00:32:00|20168.96|20088.96|20164.32|20084.32|20168.96|20088.96|20163.88|20083.88|10
1738801930000|2025-02-06 00:32:10|20163.46|20083.46|20161.73|20081.73|20163.48|20083.48|20161.46|20081.46|10
1738801940000|2025-02-06 00:32:20|20161.91|20081.91|20165.18|20085.18|20165.18|20085.18|20161.7|20081.7|10
1738801950000|2025-02-06 00:32:30|20165.39|20085.39|20158.4|20078.4|20165.39|20085.39|20158.4|20078.4|10
1738801960000|2025-02-06 00:32:40|20158.57|20078.57|20156.52|20076.52|20160.69|20080.69|20156.25|20076.25|9
1738801970000|2025-02-06 00:32:50|20158.13|20078.13|20163.87|20083.87|20163.87|20083.87|20158.13|20078.13|10
1738801980000|2025-02-06 00:33:00|20164.37|20084.37|20172.22|20092.22|20172.22|20092.22|20164.37|20084.37|10
1738801990000|2025-02-06 00:33:10|20172.18|20092.18|20178.53|20098.53|20178.53|20098.53|20171.99|20091.99|9
1738802000000|2025-02-06 00:33:20|20178.58|20098.58|20188.43|20108.43|20188.43|20108.43|20178.58|20098.58|10
1738802010000|2025-02-06 00:33:30|20188.45|20108.45|20190.36|20110.36|20190.36|20110.36|20188.45|20108.45|9
1738802020000|2025-02-06 00:33:40|20189.76|20109.76|20187.44|20107.44|20190.03|20110.03|20187.44|20107.44|10
1738802030000|2025-02-06 00:33:50|20187.68|20107.68|20186.78|20106.78|20187.93|20107.93|20185.97|20105.97|9
1738802040000|2025-02-06 00:34:00|20186.76|20106.76|20188|20108|20188.29|20108.29|20186.69|20106.69|10
1738802050000|2025-02-06 00:34:10|20188.52|20108.52|20188.65|20108.65|20189.2|20109.2|20188.42|20108.42|10
1738802060000|2025-02-06 00:34:20|20188.21|20108.21|20190.54|20110.54|20190.67|20110.67|20188.08|20108.08|10
1738802070000|2025-02-06 00:34:30|20192.12|20112.12|20194.69|20114.69|20197.42|20117.42|20192.12|20112.12|9
1738802080000|2025-02-06 00:34:40|20194.94|20114.94|20192.01|20112.01|20194.98|20114.98|20192.01|20112.01|10
1738802090000|2025-02-06 00:34:50|20191.3|20111.3|20181.49|20101.49|20191.3|20111.3|20181.49|20101.49|10
1738802100000|2025-02-06 00:35:00|20182.27|20102.27|20183.3|20103.3|20183.38|20103.38|20182.27|20102.27|9
1738802110000|2025-02-06 00:35:10|20183.34|20103.34|20189.19|20109.19|20189.19|20109.19|20182.19|20102.19|10
1738802120000|2025-02-06 00:35:20|20189.41|20109.41|20188.12|20108.12|20189.87|20109.87|20186.5|20106.5|10
1738802130000|2025-02-06 00:35:30|20188.43|20108.43|20193.1|20113.1|20193.1|20113.1|20188.43|20108.43|10
1738802140000|2025-02-06 00:35:40|20193.83|20113.83|20195.93|20115.93|20195.93|20115.93|20193.81|20113.81|10
1738802150000|2025-02-06 00:35:50|20197.16|20117.16|20198|20118|20198.35|20118.35|20195.63|20115.63|10
1738802160000|2025-02-06 00:36:00|20197.88|20117.88|20196.34|20116.34|20197.88|20117.88|20195.23|20115.23|10
1738802170000|2025-02-06 00:36:10|20197.15|20117.15|20201.13|20121.13|20201.13|20121.13|20197.15|20117.15|10
1738802180000|2025-02-06 00:36:20|20198.44|20118.44|20197.43|20117.43|20199.53|20119.53|20197.07|20117.07|10
1738802190000|2025-02-06 00:36:30|20197.96|20117.96|20200.42|20120.42|20200.61|20120.61|20197.96|20117.96|10
1738802200000|2025-02-06 00:36:40|20200.43|20120.43|20202.86|20122.86|20202.9|20122.9|20200.43|20120.43|10
1738802210000|2025-02-06 00:36:50|20203.2|20123.2|20209.57|20129.57|20209.57|20129.57|20202.71|20122.71|10
1738802220000|2025-02-06 00:37:00|20210.27|20130.27|20209.81|20129.81|20210.46|20130.46|20209.12|20129.12|10
1738802230000|2025-02-06 00:37:10|20210.21|20130.21|20216.62|20136.62|20216.62|20136.62|20209.9|20129.9|10
1738802240000|2025-02-06 00:37:20|20218.2|20138.2|20215.24|20135.24|20218.61|20138.61|20215.24|20135.24|10
1738802250000|2025-02-06 00:37:30|20214.71|20134.71|20216.28|20136.28|20216.29|20136.29|20214.71|20134.71|10
1738802260000|2025-02-06 00:37:40|20215.65|20135.65|20211.81|20131.81|20218.17|20138.17|20211.81|20131.81|10
1738802270000|2025-02-06 00:37:50|20210.3|20130.3|20209.72|20129.72|20210.3|20130.3|20209.11|20129.11|10
1738802280000|2025-02-06 00:38:00|20208.85|20128.85|20213.12|20133.12|20213.12|20133.12|20208.85|20128.85|10
1738802290000|2025-02-06 00:38:10|20211.87|20131.87|20210.99|20130.99|20214.69|20134.69|20210.39|20130.39|10
1738802300000|2025-02-06 00:38:20|20212.19|20132.19|20214.59|20134.59|20214.59|20134.59|20211.32|20131.32|10
1738802310000|2025-02-06 00:38:30|20214.4|20134.4|20213.36|20133.36|20215.22|20135.22|20213.36|20133.36|10
1738802320000|2025-02-06 00:38:40|20213.79|20133.79|20218.94|20138.94|20220.27|20140.27|20213.79|20133.79|10
1738802330000|2025-02-06 00:38:50|20219.27|20139.27|20217.24|20137.24|20219.27|20139.27|20217.24|20137.24|10
1738802340000|2025-02-06 00:39:00|20217.58|20137.58|20215.08|20135.08|20217.58|20137.58|20213.55|20133.55|10
1738802350000|2025-02-06 00:39:10|20213.76|20133.76|20211.75|20131.75|20213.76|20133.76|20209.26|20129.26|10
1738802360000|2025-02-06 00:39:20|20211.48|20131.48|20211.37|20131.37|20211.53|20131.53|20211.13|20131.13|10
1738802370000|2025-02-06 00:39:30|20211.44|20131.44|20212|20132|20212.03|20132.03|20211.29|20131.29|10
1738802380000|2025-02-06 00:39:40|20212.03|20132.03|20209.79|20129.79|20212.09|20132.09|20209.79|20129.79|9
1738802390000|2025-02-06 00:39:50|20209.08|20129.08|20204.12|20124.12|20209.08|20129.08|20204.12|20124.12|10
1738802400000|2025-02-06 00:40:00|20203.88|20123.88|20202.6|20122.6|20203.88|20123.88|20202.6|20122.6|10
1738802410000|2025-02-06 00:40:10|20202.72|20122.72|20198.76|20118.76|20203.28|20123.28|20198.76|20118.76|10
1738802420000|2025-02-06 00:40:20|20197.72|20117.72|20195.49|20115.49|20197.72|20117.72|20195.42|20115.42|10
1738802430000|2025-02-06 00:40:30|20195.47|20115.47|20196.02|20116.02|20196.36|20116.36|20195.41|20115.41|10
1738802440000|2025-02-06 00:40:40|20194.67|20114.67|20198.98|20118.98|20198.98|20118.98|20194.67|20114.67|10
1738802450000|2025-02-06 00:40:50|20199.18|20119.18|20197.14|20117.14|20199.82|20119.82|20197.14|20117.14|10
1738802460000|2025-02-06 00:41:00|20197.11|20117.11|20196.37|20116.37|20197.11|20117.11|20195.74|20115.74|10
1738802470000|2025-02-06 00:41:10|20196.97|20116.97|20197.06|20117.06|20197.46|20117.46|20196.69|20116.69|9
1738802480000|2025-02-06 00:41:20|20197.13|20117.13|20197.36|20117.36|20197.91|20117.91|20197.13|20117.13|8
1738802490000|2025-02-06 00:41:30|20196.24|20116.24|20195.38|20115.38|20198.96|20118.96|20194.23|20114.23|10
1738802500000|2025-02-06 00:41:40|20194.56|20114.56|20191.5|20111.5|20194.56|20114.56|20191.29|20111.29|10
1738802510000|2025-02-06 00:41:50|20191.48|20111.48|20193.13|20113.13|20194.43|20114.43|20191.48|20111.48|9
1738802520000|2025-02-06 00:42:00|20192.93|20112.93|20185.27|20105.27|20192.93|20112.93|20184.25|20104.25|10
1738802530000|2025-02-06 00:42:10|20185.17|20105.17|20182.75|20102.75|20185.44|20105.44|20182.65|20102.65|10
1738802540000|2025-02-06 00:42:20|20181.85|20101.85|20171.88|20091.88|20181.85|20101.85|20171.72|20091.72|10
1738802550000|2025-02-06 00:42:30|20172.11|20092.11|20171.6|20091.6|20172.19|20092.19|20171.6|20091.6|8
1738802560000|2025-02-06 00:42:40|20171.62|20091.62|20168.06|20088.06|20171.92|20091.92|20168.06|20088.06|10
1738802570000|2025-02-06 00:42:50|20167.92|20087.92|20168.26|20088.26|20169.37|20089.37|20167.92|20087.92|10
1738802580000|2025-02-06 00:43:00|20167.22|20087.22|20161.32|20081.32|20167.22|20087.22|20161.32|20081.32|10
1738802590000|2025-02-06 00:43:10|20162.59|20082.59|20158.52|20078.52|20162.98|20082.98|20158.52|20078.52|10
1738802600000|2025-02-06 00:43:20|20158.37|20078.37|20158.62|20078.62|20158.62|20078.62|20158.17|20078.17|10
1738802610000|2025-02-06 00:43:30|20158.58|20078.58|20158.97|20078.97|20159.14|20079.14|20158.52|20078.52|10
1738802620000|2025-02-06 00:43:40|20159.04|20079.04|20158.94|20078.94|20159.56|20079.56|20157.69|20077.69|10
1738802630000|2025-02-06 00:43:50|20159.51|20079.51|20160.78|20080.78|20160.78|20080.78|20159.31|20079.31|9
1738802640000|2025-02-06 00:44:00|20160.64|20080.64|20159.27|20079.27|20161.69|20081.69|20159.27|20079.27|10
1738802650000|2025-02-06 00:44:10|20159.04|20079.04|20160.31|20080.31|20160.31|20080.31|20159.04|20079.04|10
1738802660000|2025-02-06 00:44:20|20162.19|20082.19|20165.66|20085.66|20165.73|20085.73|20162.11|20082.11|9
1738802670000|2025-02-06 00:44:30|20166.92|20086.92|20170.32|20090.32|20170.32|20090.32|20166.92|20086.92|10
1738802680000|2025-02-06 00:44:40|20170.39|20090.39|20174.16|20094.16|20174.16|20094.16|20170.39|20090.39|10
1738802690000|2025-02-06 00:44:50|20173.82|20093.82|20174.74|20094.74|20174.89|20094.89|20173.82|20093.82|10
1738802700000|2025-02-06 00:45:00|20174.69|20094.69|20178.01|20098.01|20178.67|20098.67|20174.69|20094.69|9
1738802710000|2025-02-06 00:45:10|20177.97|20097.97|20173.14|20093.14|20177.97|20097.97|20172.84|20092.84|10
1738802720000|2025-02-06 00:45:20|20173.24|20093.24|20170.19|20090.19|20173.24|20093.24|20170.19|20090.19|10
1738802730000|2025-02-06 00:45:30|20169.45|20089.45|20158.46|20078.46|20169.45|20089.45|20158.46|20078.46|10
1738802740000|2025-02-06 00:45:40|20155.85|20075.85|20151.3|20071.3|20156.43|20076.43|20151.3|20071.3|10
1738802750000|2025-02-06 00:45:50|20150.24|20070.24|20143.43|20063.43|20150.24|20070.24|20143.43|20063.43|9
1738802760000|2025-02-06 00:46:00|20142.43|20062.43|20137.78|20057.78|20142.43|20062.43|20137.78|20057.78|10
1738802770000|2025-02-06 00:46:10|20137.34|20057.34|20131.25|20051.25|20137.65|20057.65|20131.25|20051.25|10
1738802780000|2025-02-06 00:46:20|20128.94|20048.94|20127.81|20047.81|20129.01|20049.01|20127.65|20047.65|10
1738802790000|2025-02-06 00:46:30|20127.11|20047.11|20125.72|20045.72|20127.11|20047.11|20125.72|20045.72|10
1738802800000|2025-02-06 00:46:40|20125.31|20045.31|20126.69|20046.69|20127.6|20047.6|20125.31|20045.31|10
1738802810000|2025-02-06 00:46:50|20126.02|20046.02|20125.89|20045.89|20126.46|20046.46|20125.89|20045.89|10
1738802820000|2025-02-06 00:47:00|20125.92|20045.92|20127.78|20047.78|20127.84|20047.84|20125.92|20045.92|9
1738802830000|2025-02-06 00:47:10|20128.59|20048.59|20128.6|20048.6|20128.64|20048.64|20127.74|20047.74|9
1738802840000|2025-02-06 00:47:20|20128.44|20048.44|20127.39|20047.39|20128.99|20048.99|20127.39|20047.39|10
1738802850000|2025-02-06 00:47:30|20127.91|20047.91|20130.96|20050.96|20131.38|20051.38|20127.86|20047.86|9
1738802860000|2025-02-06 00:47:40|20135.48|20055.48|20133.33|20053.33|20135.62|20055.62|20133.33|20053.33|10
1738802870000|2025-02-06 00:47:50|20133.27|20053.27|20133.85|20053.85|20133.94|20053.94|20133.27|20053.27|10
1738802880000|2025-02-06 00:48:00|20133.86|20053.86|20138.78|20058.78|20138.78|20058.78|20133.82|20053.82|9
1738802890000|2025-02-06 00:48:10|20140.34|20060.34|20139.31|20059.31|20141.23|20061.23|20139.31|20059.31|10
1738802900000|2025-02-06 00:48:20|20139.32|20059.32|20137.45|20057.45|20139.32|20059.32|20137.45|20057.45|7
1738802910000|2025-02-06 00:48:30|20137.44|20057.44|20133.66|20053.66|20137.44|20057.44|20133.34|20053.34|10
1738802920000|2025-02-06 00:48:40|20133.64|20053.64|20131.75|20051.75|20133.64|20053.64|20131.5|20051.5|10
1738802930000|2025-02-06 00:48:50|20131.45|20051.45|20131.67|20051.67|20131.68|20051.68|20131.2|20051.2|10
1738802940000|2025-02-06 00:49:00|20131.36|20051.36|20125.45|20045.45|20131.38|20051.38|20124.91|20044.91|10
1738802950000|2025-02-06 00:49:10|20125.46|20045.46|20118.48|20038.48|20125.46|20045.46|20118.48|20038.48|7
1738802960000|2025-02-06 00:49:20|20118.5|20038.5|20123.62|20043.62|20123.71|20043.71|20118.5|20038.5|8
1738802970000|2025-02-06 00:49:30|20123.61|20043.61|20123.91|20043.91|20124.19|20044.19|20123.61|20043.61|9
1738802980000|2025-02-06 00:49:40|20123.44|20043.44|20116.89|20036.89|20123.45|20043.45|20116.89|20036.89|8
1738802990000|2025-02-06 00:49:50|20117.28|20037.28|20124.21|20044.21|20124.29|20044.29|20117.28|20037.28|9
1738803000000|2025-02-06 00:50:00|20122.87|20042.87|20123.03|20043.03|20123.26|20043.26|20122.19|20042.19|10
1738803010000|2025-02-06 00:50:10|20123.36|20043.36|20125.71|20045.71|20125.71|20045.71|20123.35|20043.35|10
1738803020000|2025-02-06 00:50:20|20129.12|20049.12|20130.15|20050.15|20130.15|20050.15|20129.12|20049.12|9
1738803030000|2025-02-06 00:50:30|20130.31|20050.31|20127.61|20047.61|20130.31|20050.31|20127.61|20047.61|10
1738803040000|2025-02-06 00:50:40|20127.9|20047.9|20125.3|20045.3|20127.9|20047.9|20125.3|20045.3|8
1738803050000|2025-02-06 00:50:50|20125.05|20045.05|20124.93|20044.93|20125.48|20045.48|20124.36|20044.36|10
1738803060000|2025-02-06 00:51:00|20126.4|20046.4|20123.51|20043.51|20126.4|20046.4|20122.81|20042.81|9
1738803070000|2025-02-06 00:51:10|20123.56|20043.56|20125.74|20045.74|20125.74|20045.74|20123.23|20043.23|9
1738803080000|2025-02-06 00:51:20|20126.29|20046.29|20130.68|20050.68|20131.3|20051.3|20126.29|20046.29|10
1738803090000|2025-02-06 00:51:30|20131.31|20051.31|20126.95|20046.95|20131.31|20051.31|20126.95|20046.95|10
1738803100000|2025-02-06 00:51:40|20127.32|20047.32|20127.06|20047.06|20127.54|20047.54|20127.06|20047.06|10
1738803110000|2025-02-06 00:51:50|20127.15|20047.15|20125.28|20045.28|20127.15|20047.15|20125.28|20045.28|10
1738803120000|2025-02-06 00:52:00|20124.61|20044.61|20125.53|20045.53|20125.53|20045.53|20123.96|20043.96|8
1738803130000|2025-02-06 00:52:10|20125.85|20045.85|20123.06|20043.06|20125.85|20045.85|20123.05|20043.05|10
1738803140000|2025-02-06 00:52:20|20123|20043|20123.9|20043.9|20124.28|20044.28|20122.89|20042.89|9
1738803150000|2025-02-06 00:52:30|20124.28|20044.28|20126.16|20046.16|20126.16|20046.16|20123.82|20043.82|10
1738803160000|2025-02-06 00:52:40|20126.45|20046.45|20132.07|20052.07|20132.07|20052.07|20126.45|20046.45|10
1738803170000|2025-02-06 00:52:50|20132.46|20052.46|20133.77|20053.77|20134.33|20054.33|20132.46|20052.46|10
1738803180000|2025-02-06 00:53:00|20133.82|20053.82|20133.45|20053.45|20134.98|20054.98|20133.45|20053.45|10
1738803190000|2025-02-06 00:53:10|20133.55|20053.55|20129.18|20049.18|20134.06|20054.06|20129.18|20049.18|10
1738803200000|2025-02-06 00:53:20|20129.19|20049.19|20126.86|20046.86|20129.23|20049.23|20126.86|20046.86|10
1738803210000|2025-02-06 00:53:30|20126.81|20046.81|20120.66|20040.66|20130.45|20050.45|20120.66|20040.66|10
1738803220000|2025-02-06 00:53:40|20120.62|20040.62|20120.29|20040.29|20120.79|20040.79|20120.28|20040.28|8
1738803230000|2025-02-06 00:53:50|20118.72|20038.72|20121.83|20041.83|20122.14|20042.14|20118.36|20038.36|8
1738803240000|2025-02-06 00:54:00|20121.85|20041.85|20113.26|20033.26|20122.69|20042.69|20113.22|20033.22|10
1738803250000|2025-02-06 00:54:10|20113.21|20033.21|20112.3|20032.3|20113.48|20033.48|20112.17|20032.17|10
1738803260000|2025-02-06 00:54:20|20112.72|20032.72|20115.57|20035.57|20115.57|20035.57|20112.72|20032.72|10
1738803270000|2025-02-06 00:54:30|20115.61|20035.61|20113.53|20033.53|20115.61|20035.61|20113.53|20033.53|9
1738803280000|2025-02-06 00:54:40|20113.24|20033.24|20112.78|20032.78|20113.24|20033.24|20112.26|20032.26|9
1738803290000|2025-02-06 00:54:50|20112.87|20032.87|20115.41|20035.41|20115.41|20035.41|20112.86|20032.86|10
1738803300000|2025-02-06 00:55:00|20115.69|20035.69|20117.99|20037.99|20117.99|20037.99|20115.39|20035.39|10
1738803310000|2025-02-06 00:55:10|20117.93|20037.93|20119.55|20039.55|20119.55|20039.55|20117.45|20037.45|10
1738803320000|2025-02-06 00:55:20|20120.07|20040.07|20127.64|20047.64|20127.64|20047.64|20120.07|20040.07|10
1738803330000|2025-02-06 00:55:30|20128.27|20048.27|20127.34|20047.34|20128.27|20048.27|20127.18|20047.18|10
1738803340000|2025-02-06 00:55:40|20124.14|20044.14|20123.89|20043.89|20124.45|20044.45|20123.47|20043.47|10
1738803350000|2025-02-06 00:55:50|20123.88|20043.88|20124.14|20044.14|20124.14|20044.14|20123.83|20043.83|9
1738803360000|2025-02-06 00:56:00|20123.87|20043.87|20123.79|20043.79|20123.87|20043.87|20122.4|20042.4|10
1738803370000|2025-02-06 00:56:10|20123.86|20043.86|20125.32|20045.32|20125.64|20045.64|20123.86|20043.86|10
1738803380000|2025-02-06 00:56:20|20124.93|20044.93|20125.03|20045.03|20125.11|20045.11|20124.79|20044.79|10
1738803390000|2025-02-06 00:56:30|20125.09|20045.09|20123.52|20043.52|20125.09|20045.09|20123.52|20043.52|10
1738803400000|2025-02-06 00:56:40|20122.87|20042.87|20120.69|20040.69|20122.87|20042.87|20120.53|20040.53|10
1738803410000|2025-02-06 00:56:50|20120.68|20040.68|20120.12|20040.12|20120.99|20040.99|20120.12|20040.12|9
1738803420000|2025-02-06 00:57:00|20119.78|20039.78|20127.11|20047.11|20127.11|20047.11|20119.78|20039.78|10
1738803430000|2025-02-06 00:57:10|20127.12|20047.12|20126.24|20046.24|20127.28|20047.28|20125.66|20045.66|10
1738803440000|2025-02-06 00:57:20|20126.01|20046.01|20124.95|20044.95|20126.01|20046.01|20124.95|20044.95|10
1738803450000|2025-02-06 00:57:30|20125.01|20045.01|20128.04|20048.04|20128.04|20048.04|20124.88|20044.88|10
1738803460000|2025-02-06 00:57:40|20128.85|20048.85|20129.8|20049.8|20130.15|20050.15|20128.85|20048.85|10
1738803470000|2025-02-06 00:57:50|20129.78|20049.78|20129.37|20049.37|20129.88|20049.88|20129.37|20049.37|9
1738803480000|2025-02-06 00:58:00|20129.59|20049.59|20129.76|20049.76|20129.86|20049.86|20129.59|20049.59|10
1738803490000|2025-02-06 00:58:10|20129.75|20049.75|20130.3|20050.3|20130.3|20050.3|20129.16|20049.16|10
1738803500000|2025-02-06 00:58:20|20129.47|20049.47|20129.77|20049.77|20129.94|20049.94|20129.47|20049.47|9
1738803510000|2025-02-06 00:58:30|20129.38|20049.38|20128.41|20048.41|20129.38|20049.38|20128.16|20048.16|9
1738803520000|2025-02-06 00:58:40|20128.42|20048.42|20129.67|20049.67|20129.72|20049.72|20128.42|20048.42|10
1738803530000|2025-02-06 00:58:50|20129.64|20049.64|20131.88|20051.88|20131.88|20051.88|20129.58|20049.58|10
1738803540000|2025-02-06 00:59:00|20131.96|20051.96|20130.86|20050.86|20131.96|20051.96|20130.86|20050.86|9
1738803550000|2025-02-06 00:59:10|20130.08|20050.08|20130.83|20050.83|20130.83|20050.83|20129.97|20049.97|9
1738803560000|2025-02-06 00:59:20|20130.82|20050.82|20128.99|20048.99|20130.82|20050.82|20128.97|20048.97|9
1738803570000|2025-02-06 00:59:30|20129|20049|20127.99|20047.99|20129|20049|20127.99|20047.99|10
1738803580000|2025-02-06 00:59:40|20127.9|20047.9|20127.95|20047.95|20127.95|20047.95|20127.86|20047.86|7
1738803590000|2025-02-06 00:59:50|20127.89|20047.89|20128.3|20048.3|20128.3|20048.3|20127.51|20047.51|10
1738803600000|2025-02-06 01:00:00|20128.27|20048.27|20126.92|20046.92|20128.64|20048.64|20126.65|20046.65|10
1738803610000|2025-02-06 01:00:10|20126.82|20046.82|20122.18|20042.18|20127.64|20047.64|20122.18|20042.18|10
1738803620000|2025-02-06 01:00:20|20121.65|20041.65|20115.45|20035.45|20121.65|20041.65|20115.45|20035.45|10
1738803630000|2025-02-06 01:00:30|20115.05|20035.05|20116.91|20036.91|20116.91|20036.91|20115.03|20035.03|10
1738803640000|2025-02-06 01:00:40|20116.87|20036.87|20116.04|20036.04|20116.87|20036.87|20116.04|20036.04|9
1738803650000|2025-02-06 01:00:50|20114.63|20034.63|20107.77|20027.77|20114.63|20034.63|20107.77|20027.77|10
1738803660000|2025-02-06 01:01:00|20107.54|20027.54|20101.71|20021.71|20107.54|20027.54|20101.71|20021.71|10
1738803670000|2025-02-06 01:01:10|20101.79|20021.79|20104.98|20024.98|20105.22|20025.22|20101.74|20021.74|9
1738803680000|2025-02-06 01:01:20|20105.61|20025.61|20106.81|20026.81|20106.99|20026.99|20105.58|20025.58|10
1738803690000|2025-02-06 01:01:30|20107.66|20027.66|20108.46|20028.46|20109.81|20029.81|20107.66|20027.66|10
1738803700000|2025-02-06 01:01:40|20108|20028|20104.88|20024.88|20108|20028|20104.88|20024.88|10
1738803710000|2025-02-06 01:01:50|20104.33|20024.33|20101.49|20021.49|20104.33|20024.33|20101.49|20021.49|10
1738803720000|2025-02-06 01:02:00|20101.67|20021.67|20097.48|20017.48|20101.76|20021.76|20097.48|20017.48|10
1738803730000|2025-02-06 01:02:10|20097.63|20017.63|20095.65|20015.65|20097.63|20017.63|20094.03|20014.03|9
1738803740000|2025-02-06 01:02:20|20095.97|20015.97|20095.47|20015.47|20096.87|20016.87|20095.31|20015.31|10
1738803750000|2025-02-06 01:02:30|20096.2|20016.2|20091.3|20011.3|20096.2|20016.2|20091.3|20011.3|10
1738803760000|2025-02-06 01:02:40|20091.26|20011.26|20086.06|20006.06|20091.26|20011.26|20086.06|20006.06|9
1738803770000|2025-02-06 01:02:50|20085.14|20005.14|20080.59|20000.59|20085.14|20005.14|20080.35|20000.35|9
1738803780000|2025-02-06 01:03:00|20080.16|20000.16|20075.54|19995.54|20080.16|20000.16|20075.49|19995.49|10
1738803790000|2025-02-06 01:03:10|20074.87|19994.87|20070.27|19990.27|20075.12|19995.12|20070.27|19990.27|10
1738803800000|2025-02-06 01:03:20|20069.81|19989.81|20067.84|19987.84|20069.81|19989.81|20067.03|19987.03|10
1738803810000|2025-02-06 01:03:30|20068.15|19988.15|20071.39|19991.39|20071.97|19991.97|20067.4|19987.4|10
1738803820000|2025-02-06 01:03:40|20070.82|19990.82|20068.13|19988.13|20070.82|19990.82|20068.13|19988.13|10
1738803830000|2025-02-06 01:03:50|20068.08|19988.08|20065.6|19985.6|20068.08|19988.08|20065.6|19985.6|9
1738803840000|2025-02-06 01:04:00|20065.47|19985.47|20068.88|19988.88|20068.88|19988.88|20065.4|19985.4|10
1738803850000|2025-02-06 01:04:10|20073.77|19993.77|20079.52|19999.52|20079.52|19999.52|20073.77|19993.77|10
1738803860000|2025-02-06 01:04:20|20079.83|19999.83|20088.82|20008.82|20088.89|20008.89|20079.83|19999.83|10
1738803870000|2025-02-06 01:04:30|20089.2|20009.2|20087.42|20007.42|20089.35|20009.35|20087.42|20007.42|10
1738803880000|2025-02-06 01:04:40|20088.5|20008.5|20094.81|20014.81|20094.81|20014.81|20088.5|20008.5|10
1738803890000|2025-02-06 01:04:50|20095.08|20015.08|20099.24|20019.24|20099.38|20019.38|20093.66|20013.66|10
1738803900000|2025-02-06 01:05:00|20099.93|20019.93|20100.09|20020.09|20101|20021|20099.59|20019.59|10
1738803910000|2025-02-06 01:05:10|20101.47|20021.47|20097.55|20017.55|20101.47|20021.47|20097.55|20017.55|10
1738803920000|2025-02-06 01:05:20|20096.96|20016.96|20098.67|20018.67|20098.67|20018.67|20095.87|20015.87|10
1738803930000|2025-02-06 01:05:30|20099.66|20019.66|20103.5|20023.5|20103.5|20023.5|20099.4|20019.4|10
1738803940000|2025-02-06 01:05:40|20103.8|20023.8|20107.8|20027.8|20107.8|20027.8|20103.8|20023.8|10
1738803950000|2025-02-06 01:05:50|20107.79|20027.79|20117.69|20037.69|20117.91|20037.91|20107.79|20027.79|9
1738803960000|2025-02-06 01:06:00|20117.71|20037.71|20122.17|20042.17|20122.17|20042.17|20117.71|20037.71|10
1738803970000|2025-02-06 01:06:10|20122.37|20042.37|20123.55|20043.55|20123.74|20043.74|20122.37|20042.37|10
1738803980000|2025-02-06 01:06:20|20123.33|20043.33|20126.48|20046.48|20126.48|20046.48|20123.33|20043.33|10
1738803990000|2025-02-06 01:06:30|20126.05|20046.05|20137.83|20057.83|20137.83|20057.83|20126.02|20046.02|10
1738804000000|2025-02-06 01:06:40|20137.93|20057.93|20137.89|20057.89|20138.13|20058.13|20137.89|20057.89|10
1738804010000|2025-02-06 01:06:50|20137.83|20057.83|20138.68|20058.68|20138.68|20058.68|20137.61|20057.61|10
1738804020000|2025-02-06 01:07:00|20139.78|20059.78|20154.26|20074.26|20154.26|20074.26|20139.78|20059.78|10
1738804030000|2025-02-06 01:07:10|20154.47|20074.47|20160.62|20080.62|20160.62|20080.62|20154.47|20074.47|10
1738804040000|2025-02-06 01:07:20|20160.32|20080.32|20163.2|20083.2|20163.2|20083.2|20159.69|20079.69|9
1738804050000|2025-02-06 01:07:30|20164.69|20084.69|20171.56|20091.56|20171.56|20091.56|20164.69|20084.69|10
1738804060000|2025-02-06 01:07:40|20171.86|20091.86|20177.96|20097.96|20177.96|20097.96|20171.86|20091.86|9
1738804070000|2025-02-06 01:07:50|20179.3|20099.3|20182.17|20102.17|20183.35|20103.35|20179.3|20099.3|10
1738804080000|2025-02-06 01:08:00|20185.04|20105.04|20183.67|20103.67|20185.04|20105.04|20180.75|20100.75|10
1738804090000|2025-02-06 01:08:10|20183.59|20103.59|20184.5|20104.5|20184.75|20104.75|20183.11|20103.11|10
1738804100000|2025-02-06 01:08:20|20184.41|20104.41|20193.33|20113.33|20193.33|20113.33|20184.26|20104.26|10
1738804110000|2025-02-06 01:08:30|20195.68|20115.68|20197.56|20117.56|20197.81|20117.81|20195.68|20115.68|10
1738804120000|2025-02-06 01:08:40|20196.87|20116.87|20197.54|20117.54|20198.22|20118.22|20196.87|20116.87|10
1738804130000|2025-02-06 01:08:50|20196.92|20116.92|20198.22|20118.22|20198.25|20118.25|20196.92|20116.92|10
1738804140000|2025-02-06 01:09:00|20197.91|20117.91|20202.61|20122.61|20202.61|20122.61|20197.5|20117.5|10
1738804150000|2025-02-06 01:09:10|20204.45|20124.45|20203.5|20123.5|20204.49|20124.49|20202.38|20122.38|10
1738804160000|2025-02-06 01:09:20|20203.57|20123.57|20202.27|20122.27|20203.57|20123.57|20202.27|20122.27|10
1738804170000|2025-02-06 01:09:30|20201.94|20121.94|20205.49|20125.49|20205.49|20125.49|20201.64|20121.64|9
1738804180000|2025-02-06 01:09:40|20203.52|20123.52|20207.62|20127.62|20207.62|20127.62|20203.52|20123.52|10
1738804190000|2025-02-06 01:09:50|20207.9|20127.9|20210.96|20130.96|20210.96|20130.96|20207.9|20127.9|10
1738804200000|2025-02-06 01:10:00|20210.63|20130.63|20214.6|20134.6|20214.6|20134.6|20210.02|20130.02|10
1738804210000|2025-02-06 01:10:10|20215.4|20135.4|20220.74|20140.74|20220.74|20140.74|20215.4|20135.4|10
1738804220000|2025-02-06 01:10:20|20221.17|20141.17|20228.36|20148.36|20228.57|20148.57|20221.17|20141.17|9
1738804230000|2025-02-06 01:10:30|20228.21|20148.21|20231.51|20151.51|20231.65|20151.65|20228.21|20148.21|10
1738804240000|2025-02-06 01:10:40|20232.12|20152.12|20233.97|20153.97|20235.25|20155.25|20231.78|20151.78|10
1738804250000|2025-02-06 01:10:50|20232.56|20152.56|20233.47|20153.47|20235.46|20155.46|20232.42|20152.42|10
1738804260000|2025-02-06 01:11:00|20233.83|20153.83|20235.21|20155.21|20235.69|20155.69|20233.83|20153.83|10
1738804270000|2025-02-06 01:11:10|20234.66|20154.66|20232.84|20152.84|20235.32|20155.32|20232.84|20152.84|10
1738804280000|2025-02-06 01:11:20|20232.73|20152.73|20230.38|20150.38|20232.82|20152.82|20230.38|20150.38|8
1738804290000|2025-02-06 01:11:30|20230.28|20150.28|20225.53|20145.53|20230.34|20150.34|20225.53|20145.53|10
1738804300000|2025-02-06 01:11:40|20224.46|20144.46|20225.32|20145.32|20225.32|20145.32|20223.18|20143.18|10
1738804310000|2025-02-06 01:11:50|20224.84|20144.84|20226.61|20146.61|20226.61|20146.61|20224.74|20144.74|10
1738804320000|2025-02-06 01:12:00|20226.71|20146.71|20225.31|20145.31|20227.77|20147.77|20225.31|20145.31|9
1738804330000|2025-02-06 01:12:10|20224.66|20144.66|20224.22|20144.22|20224.66|20144.66|20223.92|20143.92|9
1738804340000|2025-02-06 01:12:20|20224.11|20144.11|20218.73|20138.73|20224.11|20144.11|20218.73|20138.73|10
1738804350000|2025-02-06 01:12:30|20218.64|20138.64|20215.92|20135.92|20218.64|20138.64|20215.92|20135.92|9
1738804360000|2025-02-06 01:12:40|20215.78|20135.78|20213.78|20133.78|20216.33|20136.33|20213.28|20133.28|10
1738804370000|2025-02-06 01:12:50|20213.56|20133.56|20212.71|20132.71|20214.33|20134.33|20212.71|20132.71|9
1738804380000|2025-02-06 01:13:00|20212.92|20132.92|20213.35|20133.35|20213.57|20133.57|20212.61|20132.61|10
1738804390000|2025-02-06 01:13:10|20213.46|20133.46|20215.25|20135.25|20215.27|20135.27|20213.43|20133.43|10
1738804400000|2025-02-06 01:13:20|20215.03|20135.03|20214|20134|20215.29|20135.29|20213.59|20133.59|10
1738804410000|2025-02-06 01:13:30|20213.47|20133.47|20217.56|20137.56|20217.56|20137.56|20213.44|20133.44|9
1738804420000|2025-02-06 01:13:40|20217.99|20137.99|20219.89|20139.89|20219.89|20139.89|20217.99|20137.99|9
1738804430000|2025-02-06 01:13:50|20219.61|20139.61|20220.74|20140.74|20220.74|20140.74|20219.61|20139.61|9
1738804440000|2025-02-06 01:14:00|20220.61|20140.61|20221.73|20141.73|20221.73|20141.73|20219.92|20139.92|10
1738804450000|2025-02-06 01:14:10|20222.99|20142.99|20226.66|20146.66|20226.79|20146.79|20222.99|20142.99|10
1738804460000|2025-02-06 01:14:20|20226.84|20146.84|20230.18|20150.18|20230.18|20150.18|20226.65|20146.65|9
1738804470000|2025-02-06 01:14:30|20232.53|20152.53|20239.95|20159.95|20240.06|20160.06|20232.53|20152.53|10
1738804480000|2025-02-06 01:14:40|20240.39|20160.39|20240.28|20160.28|20240.7|20160.7|20240|20160|10
1738804490000|2025-02-06 01:14:50|20240.13|20160.13|20241.29|20161.29|20242.08|20162.08|20240.13|20160.13|10
1738804500000|2025-02-06 01:15:00|20241.31|20161.31|20239.11|20159.11|20241.31|20161.31|20239.11|20159.11|10
1738804510000|2025-02-06 01:15:10|20239.65|20159.65|20241.64|20161.64|20241.9|20161.9|20239.65|20159.65|10
1738804520000|2025-02-06 01:15:20|20241.07|20161.07|20232.42|20152.42|20241.19|20161.19|20232.42|20152.42|8
1738804530000|2025-02-06 01:15:30|20227.79|20147.79|20227.92|20147.92|20228.46|20148.46|20227.79|20147.79|10
1738804540000|2025-02-06 01:15:40|20228.08|20148.08|20228.28|20148.28|20228.56|20148.56|20227.35|20147.35|10
1738804550000|2025-02-06 01:15:50|20229.38|20149.38|20233.58|20153.58|20234|20154|20229.38|20149.38|10
1738804560000|2025-02-06 01:16:00|20233.36|20153.36|20233.52|20153.52|20234.91|20154.91|20233.26|20153.26|9
1738804570000|2025-02-06 01:16:10|20233.13|20153.13|20233.15|20153.15|20234.51|20154.51|20233.13|20153.13|10
1738804580000|2025-02-06 01:16:20|20233.42|20153.42|20231.96|20151.96|20233.54|20153.54|20231.96|20151.96|9
1738804590000|2025-02-06 01:16:30|20231.97|20151.97|20230.46|20150.46|20232.73|20152.73|20230.46|20150.46|10
1738804600000|2025-02-06 01:16:40|20230.18|20150.18|20228.52|20148.52|20231.37|20151.37|20228.45|20148.45|10
1738804610000|2025-02-06 01:16:50|20228.25|20148.25|20229.02|20149.02|20229.02|20149.02|20227.54|20147.54|10
1738804620000|2025-02-06 01:17:00|20229.75|20149.75|20230.2|20150.2|20230.72|20150.72|20229.61|20149.61|10
1738804630000|2025-02-06 01:17:10|20230.13|20150.13|20230.85|20150.85|20231.17|20151.17|20229.32|20149.32|10
1738804640000|2025-02-06 01:17:20|20230.66|20150.66|20238.19|20158.19|20238.19|20158.19|20230.66|20150.66|10
1738804650000|2025-02-06 01:17:30|20239.42|20159.42|20240.24|20160.24|20240.92|20160.92|20239.42|20159.42|10
1738804660000|2025-02-06 01:17:40|20240.5|20160.5|20239.07|20159.07|20240.71|20160.71|20239.07|20159.07|10
1738804670000|2025-02-06 01:17:50|20239.1|20159.1|20239.18|20159.18|20239.34|20159.34|20238.48|20158.48|9
1738804680000|2025-02-06 01:18:00|20239.07|20159.07|20238.03|20158.03|20239.29|20159.29|20237.99|20157.99|10
1738804690000|2025-02-06 01:18:10|20238.09|20158.09|20236.96|20156.96|20238.93|20158.93|20236.35|20156.35|10
1738804700000|2025-02-06 01:18:20|20236.97|20156.97|20232.6|20152.6|20236.97|20156.97|20232.52|20152.52|10
1738804710000|2025-02-06 01:18:30|20232.52|20152.52|20230.87|20150.87|20232.56|20152.56|20230.85|20150.85|10
1738804720000|2025-02-06 01:18:40|20229.71|20149.71|20228.85|20148.85|20229.71|20149.71|20228.63|20148.63|8
1738804730000|2025-02-06 01:18:50|20229.02|20149.02|20226.66|20146.66|20229.11|20149.11|20226.66|20146.66|10
1738804740000|2025-02-06 01:19:00|20226.51|20146.51|20227.62|20147.62|20228.48|20148.48|20226.51|20146.51|10
1738804750000|2025-02-06 01:19:10|20227.84|20147.84|20228.04|20148.04|20228.37|20148.37|20227.61|20147.61|10
1738804760000|2025-02-06 01:19:20|20227.92|20147.92|20228.74|20148.74|20229.41|20149.41|20227.92|20147.92|10
1738804770000|2025-02-06 01:19:30|20228.76|20148.76|20230.47|20150.47|20230.51|20150.51|20228.61|20148.61|10
1738804780000|2025-02-06 01:19:40|20230.56|20150.56|20230.28|20150.28|20231.81|20151.81|20230.28|20150.28|10
1738804790000|2025-02-06 01:19:50|20230.27|20150.27|20230.04|20150.04|20231.46|20151.46|20229.63|20149.63|10
1738804800000|2025-02-06 01:20:00|20230.02|20150.02|20231.3|20151.3|20231.3|20151.3|20229.94|20149.94|10
1738804810000|2025-02-06 01:20:10|20231.29|20151.29|20232.9|20152.9|20232.9|20152.9|20230.83|20150.83|9
1738804820000|2025-02-06 01:20:20|20233.54|20153.54|20238.63|20158.63|20238.63|20158.63|20233.54|20153.54|10
1738804830000|2025-02-06 01:20:30|20239.22|20159.22|20243.12|20163.12|20243.12|20163.12|20239.22|20159.22|10
1738804840000|2025-02-06 01:20:40|20243.8|20163.8|20254.94|20174.94|20254.94|20174.94|20243.57|20163.57|10
1738804850000|2025-02-06 01:20:50|20254.64|20174.64|20262.12|20182.12|20262.12|20182.12|20254.64|20174.64|10
1738804860000|2025-02-06 01:21:00|20262.27|20182.27|20278.63|20198.63|20278.63|20198.63|20262.27|20182.27|10
1738804870000|2025-02-06 01:21:10|20279.83|20199.83|20286.59|20206.59|20288.37|20208.37|20279.83|20199.83|10
1738804880000|2025-02-06 01:21:20|20287.23|20207.23|20295.28|20215.28|20295.28|20215.28|20287.13|20207.13|10
1738804890000|2025-02-06 01:21:30|20298.55|20218.55|20300.13|20220.13|20300.13|20220.13|20297.73|20217.73|10
1738804900000|2025-02-06 01:21:40|20299.86|20219.86|20299.56|20219.56|20299.86|20219.86|20298.69|20218.69|10
1738804910000|2025-02-06 01:21:50|20299.68|20219.68|20306.21|20226.21|20306.21|20226.21|20299.11|20219.11|10
1738804920000|2025-02-06 01:22:00|20307|20227|20321.53|20241.53|20321.53|20241.53|20307|20227|10
1738804930000|2025-02-06 01:22:10|20319.81|20239.81|20323.05|20243.05|20323.61|20243.61|20319.81|20239.81|10
1738804940000|2025-02-06 01:22:20|20323.21|20243.21|20331.11|20251.11|20331.11|20251.11|20323.01|20243.01|10
1738804950000|2025-02-06 01:22:30|20331.52|20251.52|20329.79|20249.79|20331.52|20251.52|20329.79|20249.79|10
1738804960000|2025-02-06 01:22:40|20329.31|20249.31|20328.5|20248.5|20329.87|20249.87|20328.5|20248.5|10
1738804970000|2025-02-06 01:22:50|20327.8|20247.8|20328.47|20248.47|20328.93|20248.93|20327.2|20247.2|10
1738804980000|2025-02-06 01:23:00|20327.64|20247.64|20322.78|20242.78|20327.64|20247.64|20320.95|20240.95|10
1738804990000|2025-02-06 01:23:10|20323.26|20243.26|20327|20247|20327|20247|20323.26|20243.26|10
1738805000000|2025-02-06 01:23:20|20326.73|20246.73|20326.36|20246.36|20327.1|20247.1|20326.27|20246.27|10
1738805010000|2025-02-06 01:23:30|20325.62|20245.62|20323.03|20243.03|20325.62|20245.62|20322.73|20242.73|10
1738805020000|2025-02-06 01:23:40|20323.81|20243.81|20320.72|20240.72|20324.49|20244.49|20320.72|20240.72|10
1738805030000|2025-02-06 01:23:50|20320.51|20240.51|20311.75|20231.75|20320.51|20240.51|20311.75|20231.75|10
1738805040000|2025-02-06 01:24:00|20311.09|20231.09|20303.29|20223.29|20311.09|20231.09|20303.21|20223.21|10
1738805050000|2025-02-06 01:24:10|20303.27|20223.27|20297|20217|20303.27|20223.27|20297|20217|10
1738805060000|2025-02-06 01:24:20|20297.08|20217.08|20298.17|20218.17|20299.51|20219.51|20297.08|20217.08|10
1738805070000|2025-02-06 01:24:30|20298.36|20218.36|20297.75|20217.75|20299.14|20219.14|20297.51|20217.51|10
1738805080000|2025-02-06 01:24:40|20297.5|20217.5|20298.82|20218.82|20299.18|20219.18|20297.44|20217.44|10
1738805090000|2025-02-06 01:24:50|20299.57|20219.57|20301.05|20221.05|20301.75|20221.75|20299.57|20219.57|10
1738805100000|2025-02-06 01:25:00|20301.6|20221.6|20297.51|20217.51|20301.6|20221.6|20296.67|20216.67|10
1738805110000|2025-02-06 01:25:10|20297.53|20217.53|20293.82|20213.82|20297.53|20217.53|20293.82|20213.82|10
1738805120000|2025-02-06 01:25:20|20294|20214|20292.64|20212.64|20294.82|20214.82|20292.64|20212.64|10
1738805130000|2025-02-06 01:25:30|20292.66|20212.66|20290.14|20210.14|20292.66|20212.66|20289.69|20209.69|10
1738805140000|2025-02-06 01:25:40|20290.31|20210.31|20291.59|20211.59|20291.59|20211.59|20290.01|20210.01|10
1738805150000|2025-02-06 01:25:50|20291.29|20211.29|20293.96|20213.96|20293.96|20213.96|20291.29|20211.29|10
1738805160000|2025-02-06 01:26:00|20293.64|20213.64|20292.63|20212.63|20294.05|20214.05|20292.63|20212.63|10
1738805170000|2025-02-06 01:26:10|20292.68|20212.68|20292.22|20212.22|20292.87|20212.87|20291.76|20211.76|10
1738805180000|2025-02-06 01:26:20|20292.24|20212.24|20290.65|20210.65|20292.65|20212.65|20290.65|20210.65|9
1738805190000|2025-02-06 01:26:30|20290.47|20210.47|20289.28|20209.28|20290.47|20210.47|20289.22|20209.22|9
1738805200000|2025-02-06 01:26:40|20288.99|20208.99|20287.25|20207.25|20288.99|20208.99|20287.24|20207.24|10
1738805210000|2025-02-06 01:26:50|20286.7|20206.7|20286.81|20206.81|20287.19|20207.19|20286.67|20206.67|10
1738805220000|2025-02-06 01:27:00|20286.8|20206.8|20286.75|20206.75|20287.11|20207.11|20286.67|20206.67|10
1738805230000|2025-02-06 01:27:10|20286.97|20206.97|20286.43|20206.43|20287.29|20207.29|20286.43|20206.43|8
1738805240000|2025-02-06 01:27:20|20286.79|20206.79|20285.07|20205.07|20286.79|20206.79|20285.07|20205.07|8
1738805250000|2025-02-06 01:27:30|20285.03|20205.03|20288.44|20208.44|20288.89|20208.89|20284.68|20204.68|10
1738805260000|2025-02-06 01:27:40|20288.48|20208.48|20288.88|20208.88|20288.99|20208.99|20288.48|20208.48|9
1738805270000|2025-02-06 01:27:50|20288.8|20208.8|20285.89|20205.89|20289.88|20209.88|20285.89|20205.89|9
1738805280000|2025-02-06 01:28:00|20285.61|20205.61|20284.17|20204.17|20285.61|20205.61|20284|20204|9
1738805290000|2025-02-06 01:28:10|20283.85|20203.85|20280.64|20200.64|20283.85|20203.85|20279.59|20199.59|10
1738805300000|2025-02-06 01:28:20|20280.73|20200.73|20279.68|20199.68|20280.73|20200.73|20279.35|20199.35|9
1738805310000|2025-02-06 01:28:30|20280.06|20200.06|20281.9|20201.9|20281.9|20201.9|20280.06|20200.06|8
1738805320000|2025-02-06 01:28:40|20281.92|20201.92|20283.46|20203.46|20283.65|20203.65|20281.91|20201.91|10
1738805330000|2025-02-06 01:28:50|20283.47|20203.47|20286.72|20206.72|20286.72|20206.72|20282.53|20202.53|10
1738805340000|2025-02-06 01:29:00|20286.67|20206.67|20284.57|20204.57|20286.67|20206.67|20284.57|20204.57|10
1738805350000|2025-02-06 01:29:10|20284.21|20204.21|20283.92|20203.92|20284.39|20204.39|20283.56|20203.56|9
1738805360000|2025-02-06 01:29:20|20283.28|20203.28|20281.81|20201.81|20283.28|20203.28|20281.81|20201.81|10
1738805370000|2025-02-06 01:29:30|20281.65|20201.65|20277.03|20197.03|20281.65|20201.65|20276.15|20196.15|10
1738805380000|2025-02-06 01:29:40|20277.21|20197.21|20276.68|20196.68|20277.41|20197.41|20276.68|20196.68|9
1738805390000|2025-02-06 01:29:50|20276|20196|20274.69|20194.69|20276|20196|20274.69|20194.69|8
1738805400000|2025-02-06 01:30:00|20274.68|20194.68|20272.2|20192.2|20274.68|20194.68|20271.99|20191.99|10
1738805410000|2025-02-06 01:30:10|20272.26|20192.26|20275.04|20195.04|20275.04|20195.04|20272.26|20192.26|10
1738805420000|2025-02-06 01:30:20|20274.97|20194.97|20271.52|20191.52|20275.06|20195.06|20271.52|20191.52|10
1738805430000|2025-02-06 01:30:30|20271.66|20191.66|20260.71|20180.71|20271.66|20191.66|20260.71|20180.71|10
1738805440000|2025-02-06 01:30:40|20260.45|20180.45|20254.08|20174.08|20260.45|20180.45|20254.08|20174.08|10
1738805450000|2025-02-06 01:30:50|20254.58|20174.58|20261.51|20181.51|20261.76|20181.76|20254.55|20174.55|10
1738805460000|2025-02-06 01:31:00|20262.08|20182.08|20264.04|20184.04|20264.32|20184.32|20261.4|20181.4|10
1738805470000|2025-02-06 01:31:10|20264|20184|20243.08|20163.08|20264|20184|20243.03|20163.03|10
1738805480000|2025-02-06 01:31:20|20243.6|20163.6|20247.32|20167.32|20249.63|20169.63|20243.6|20163.6|10
1738805490000|2025-02-06 01:31:30|20246.5|20166.5|20242.43|20162.43|20246.53|20166.53|20241.93|20161.93|10
1738805500000|2025-02-06 01:31:40|20243.05|20163.05|20243|20163|20243.53|20163.53|20242.92|20162.92|10
1738805510000|2025-02-06 01:31:50|20243.06|20163.06|20242.9|20162.9|20243.32|20163.32|20242.62|20162.62|10
1738805520000|2025-02-06 01:32:00|20242.8|20162.8|20236.28|20156.28|20242.8|20162.8|20236.28|20156.28|10
1738805530000|2025-02-06 01:32:10|20231.44|20151.44|20217.6|20137.6|20231.44|20151.44|20217.35|20137.35|10
1738805540000|2025-02-06 01:32:20|20218.22|20138.22|20215.91|20135.91|20218.22|20138.22|20215.91|20135.91|10
1738805550000|2025-02-06 01:32:30|20213.03|20133.03|20210.26|20130.26|20213.03|20133.03|20209.35|20129.35|10
1738805560000|2025-02-06 01:32:40|20210.19|20130.19|20207.07|20127.07|20210.19|20130.19|20207.06|20127.06|10
1738805570000|2025-02-06 01:32:50|20206.45|20126.45|20202.43|20122.43|20207|20127|20202.39|20122.39|10
1738805580000|2025-02-06 01:33:00|20201.45|20121.45|20203.79|20123.79|20203.79|20123.79|20200.87|20120.87|10
1738805590000|2025-02-06 01:33:10|20205.19|20125.19|20205.87|20125.87|20206.35|20126.35|20205.19|20125.19|10
1738805600000|2025-02-06 01:33:20|20205.43|20125.43|20205.71|20125.71|20205.72|20125.72|20204.61|20124.61|10
1738805610000|2025-02-06 01:33:30|20205.66|20125.66|20207.02|20127.02|20207.02|20127.02|20204.88|20124.88|10
1738805620000|2025-02-06 01:33:40|20207.16|20127.16|20209.25|20129.25|20209.25|20129.25|20207.16|20127.16|10
1738805630000|2025-02-06 01:33:50|20209.48|20129.48|20212.99|20132.99|20216.01|20136.01|20209.44|20129.44|8
1738805640000|2025-02-06 01:34:00|20213.05|20133.05|20216.22|20136.22|20216.22|20136.22|20213.05|20133.05|10
1738805650000|2025-02-06 01:34:10|20216.63|20136.63|20225.68|20145.68|20225.68|20145.68|20216.17|20136.17|10
1738805660000|2025-02-06 01:34:20|20225.75|20145.75|20228.1|20148.1|20228.17|20148.17|20225.03|20145.03|9
1738805670000|2025-02-06 01:34:30|20228.05|20148.05|20227.86|20147.86|20228.41|20148.41|20227.77|20147.77|9
1738805680000|2025-02-06 01:34:40|20228.91|20148.91|20233.46|20153.46|20233.46|20153.46|20228.91|20148.91|10
1738805690000|2025-02-06 01:34:50|20234.48|20154.48|20239.94|20159.94|20239.94|20159.94|20234.48|20154.48|9
1738805700000|2025-02-06 01:35:00|20240.73|20160.73|20244.47|20164.47|20246.12|20166.12|20240.67|20160.67|10
1738805710000|2025-02-06 01:35:10|20244.31|20164.31|20239.7|20159.7|20244.33|20164.33|20239.27|20159.27|9
1738805720000|2025-02-06 01:35:20|20239.52|20159.52|20238.27|20158.27|20239.54|20159.54|20236.63|20156.63|10
1738805730000|2025-02-06 01:35:30|20238.53|20158.53|20244.03|20164.03|20244.05|20164.05|20238.53|20158.53|10
1738805740000|2025-02-06 01:35:40|20244.08|20164.08|20245.65|20165.65|20246.11|20166.11|20244.08|20164.08|9
1738805750000|2025-02-06 01:35:50|20245.53|20165.53|20244.29|20164.29|20245.73|20165.73|20244.29|20164.29|10
1738805760000|2025-02-06 01:36:00|20243.65|20163.65|20232.08|20152.08|20243.65|20163.65|20232.08|20152.08|10
1738805770000|2025-02-06 01:36:10|20231.15|20151.15|20234.58|20154.58|20234.58|20154.58|20230.03|20150.03|9
1738805780000|2025-02-06 01:36:20|20234.82|20154.82|20226.42|20146.42|20235.04|20155.04|20226.42|20146.42|10
1738805790000|2025-02-06 01:36:30|20226.24|20146.24|20223.07|20143.07|20226.24|20146.24|20222.77|20142.77|10
1738805800000|2025-02-06 01:36:40|20221.68|20141.68|20219.39|20139.39|20221.68|20141.68|20218.96|20138.96|10
1738805810000|2025-02-06 01:36:50|20219.51|20139.51|20220.03|20140.03|20220.03|20140.03|20219.25|20139.25|10
1738805820000|2025-02-06 01:37:00|20220.05|20140.05|20218.59|20138.59|20220.05|20140.05|20217.36|20137.36|10
1738805830000|2025-02-06 01:37:10|20219.12|20139.12|20218.96|20138.96|20219.12|20139.12|20217.73|20137.73|10
1738805840000|2025-02-06 01:37:20|20218.32|20138.32|20214.88|20134.88|20218.32|20138.32|20214.82|20134.82|10
1738805850000|2025-02-06 01:37:30|20215.07|20135.07|20210.31|20130.31|20215.29|20135.29|20210.31|20130.31|10
1738805860000|2025-02-06 01:37:40|20210.77|20130.77|20205.04|20125.04|20210.77|20130.77|20204.77|20124.77|9
1738805870000|2025-02-06 01:37:50|20205.42|20125.42|20206.16|20126.16|20206.28|20126.28|20205.26|20125.26|10
1738805880000|2025-02-06 01:38:00|20206.19|20126.19|20213.49|20133.49|20213.49|20133.49|20206.19|20126.19|10
1738805890000|2025-02-06 01:38:10|20206.3|20126.3|20206.28|20126.28|20206.86|20126.86|20205.76|20125.76|10
1738805900000|2025-02-06 01:38:20|20206.29|20126.29|20205.67|20125.67|20206.29|20126.29|20205.35|20125.35|10
1738805910000|2025-02-06 01:38:30|20205.7|20125.7|20201.46|20121.46|20205.8|20125.8|20201.46|20121.46|10
1738805920000|2025-02-06 01:38:40|20201.19|20121.19|20191.79|20111.79|20201.19|20121.19|20191.79|20111.79|10
1738805930000|2025-02-06 01:38:50|20191.37|20111.37|20192.37|20112.37|20192.52|20112.52|20191.14|20111.14|10
1738805940000|2025-02-06 01:39:00|20193.37|20113.37|20194.04|20114.04|20194.04|20114.04|20193.17|20113.17|8
1738805950000|2025-02-06 01:39:10|20193.66|20113.66|20195.69|20115.69|20196.2|20116.2|20193.66|20113.66|10
1738805960000|2025-02-06 01:39:20|20193.06|20113.06|20192.01|20112.01|20193.32|20113.32|20192.01|20112.01|10
1738805970000|2025-02-06 01:39:30|20191.9|20111.9|20191.97|20111.97|20192.32|20112.32|20191.82|20111.82|10
1738805980000|2025-02-06 01:39:40|20192.01|20112.01|20192.25|20112.25|20192.31|20112.31|20191.67|20111.67|9
1738805990000|2025-02-06 01:39:50|20192.24|20112.24|20195.02|20115.02|20195.02|20115.02|20192.15|20112.15|10
1738806000000|2025-02-06 01:40:00|20195.2|20115.2|20197.05|20117.05|20197.96|20117.96|20194.41|20114.41|10
1738806010000|2025-02-06 01:40:10|20196.96|20116.96|20196.3|20116.3|20198.11|20118.11|20196.3|20116.3|9
1738806020000|2025-02-06 01:40:20|20196.69|20116.69|20194.53|20114.53|20196.69|20116.69|20194.53|20114.53|10
1738806030000|2025-02-06 01:40:30|20194.33|20114.33|20192.39|20112.39|20194.43|20114.43|20192.39|20112.39|10
1738806040000|2025-02-06 01:40:40|20192.33|20112.33|20190.81|20110.81|20192.41|20112.41|20190.81|20110.81|10
1738806050000|2025-02-06 01:40:50|20190.56|20110.56|20191.98|20111.98|20191.98|20111.98|20190.55|20110.55|8
1738806060000|2025-02-06 01:41:00|20191.73|20111.73|20192.27|20112.27|20192.27|20112.27|20190.58|20110.58|10
1738806070000|2025-02-06 01:41:10|20192.48|20112.48|20193.23|20113.23|20193.26|20113.26|20192.48|20112.48|10
1738806080000|2025-02-06 01:41:20|20193.13|20113.13|20194.88|20114.88|20194.88|20114.88|20193.13|20113.13|10
1738806090000|2025-02-06 01:41:30|20195.18|20115.18|20197.9|20117.9|20197.9|20117.9|20195.18|20115.18|10
1738806100000|2025-02-06 01:41:40|20197.96|20117.96|20199.18|20119.18|20199.18|20119.18|20197.15|20117.15|10
1738806110000|2025-02-06 01:41:50|20199.54|20119.54|20199.65|20119.65|20200.14|20120.14|20199.54|20119.54|10
1738806120000|2025-02-06 01:42:00|20200.52|20120.52|20203.87|20123.87|20203.87|20123.87|20199.59|20119.59|10
1738806130000|2025-02-06 01:42:10|20204.42|20124.42|20203.93|20123.93|20204.45|20124.45|20203.2|20123.2|9
1738806140000|2025-02-06 01:42:20|20203.98|20123.98|20203.35|20123.35|20204.74|20124.74|20203.2|20123.2|10
1738806150000|2025-02-06 01:42:30|20203.37|20123.37|20204.5|20124.5|20204.5|20124.5|20203.37|20123.37|9
1738806160000|2025-02-06 01:42:40|20204.52|20124.52|20215.12|20135.12|20215.12|20135.12|20204.5|20124.5|10
1738806170000|2025-02-06 01:42:50|20215.51|20135.51|20217.59|20137.59|20217.59|20137.59|20215.35|20135.35|10
1738806180000|2025-02-06 01:43:00|20218.72|20138.72|20229.17|20149.17|20229.8|20149.8|20218.72|20138.72|9
1738806190000|2025-02-06 01:43:10|20229.18|20149.18|20231.47|20151.47|20233.73|20153.73|20229.18|20149.18|10
1738806200000|2025-02-06 01:43:20|20231.42|20151.42|20233.11|20153.11|20233.15|20153.15|20231.22|20151.22|10
1738806210000|2025-02-06 01:43:30|20233.15|20153.15|20233.46|20153.46|20233.46|20153.46|20232.55|20152.55|8
1738806220000|2025-02-06 01:43:40|20233.21|20153.21|20233.55|20153.55|20233.89|20153.89|20233.21|20153.21|8
1738806230000|2025-02-06 01:43:50|20233.59|20153.59|20233.75|20153.75|20233.75|20153.75|20232.14|20152.14|9
1738806240000|2025-02-06 01:44:00|20233.89|20153.89|20230.37|20150.37|20233.89|20153.89|20230.32|20150.32|9
1738806250000|2025-02-06 01:44:10|20230.16|20150.16|20225.84|20145.84|20230.16|20150.16|20225.84|20145.84|10
1738806260000|2025-02-06 01:44:20|20225.82|20145.82|20220.85|20140.85|20226.1|20146.1|20220.85|20140.85|10
1738806270000|2025-02-06 01:44:30|20220.82|20140.82|20215.43|20135.43|20220.82|20140.82|20215.43|20135.43|10
1738806280000|2025-02-06 01:44:40|20214.37|20134.37|20212.61|20132.61|20214.37|20134.37|20212.07|20132.07|9
1738806290000|2025-02-06 01:44:50|20212.98|20132.98|20203.59|20123.59|20212.98|20132.98|20203.59|20123.59|10
1738806300000|2025-02-06 01:45:00|20202.91|20122.91|20201.5|20121.5|20203.45|20123.45|20201.01|20121.01|10
1738806310000|2025-02-06 01:45:10|20201.45|20121.45|20200.87|20120.87|20201.45|20121.45|20200.87|20120.87|9
1738806320000|2025-02-06 01:45:20|20200.04|20120.04|20199.22|20119.22|20200.04|20120.04|20196.27|20116.27|10
1738806330000|2025-02-06 01:45:30|20199.55|20119.55|20201.63|20121.63|20201.76|20121.76|20199.54|20119.54|9
1738806340000|2025-02-06 01:45:40|20201.18|20121.18|20205.41|20125.41|20206.08|20126.08|20201.14|20121.14|10
1738806350000|2025-02-06 01:45:50|20205.55|20125.55|20207.48|20127.48|20207.63|20127.63|20205.55|20125.55|10
1738806360000|2025-02-06 01:46:00|20207.6|20127.6|20218.26|20138.26|20218.26|20138.26|20207.6|20127.6|10
1738806370000|2025-02-06 01:46:10|20218.34|20138.34|20218.66|20138.66|20219.57|20139.57|20218.34|20138.34|10
1738806380000|2025-02-06 01:46:20|20218.61|20138.61|20222.28|20142.28|20222.28|20142.28|20218.61|20138.61|10
1738806390000|2025-02-06 01:46:30|20222|20142|20228.07|20148.07|20228.37|20148.37|20221.42|20141.42|9
1738806400000|2025-02-06 01:46:40|20228.06|20148.06|20228.1|20148.1|20228.82|20148.82|20228.06|20148.06|9
1738806410000|2025-02-06 01:46:50|20228.26|20148.26|20229.79|20149.79|20230.64|20150.64|20227.29|20147.29|10
1738806420000|2025-02-06 01:47:00|20229.01|20149.01|20228.82|20148.82|20229.63|20149.63|20227.5|20147.5|9
1738806430000|2025-02-06 01:47:10|20227.32|20147.32|20229.25|20149.25|20229.25|20149.25|20227.32|20147.32|10
1738806440000|2025-02-06 01:47:20|20229.58|20149.58|20232.53|20152.53|20232.53|20152.53|20228.97|20148.97|9
1738806450000|2025-02-06 01:47:30|20233.04|20153.04|20236.9|20156.9|20236.9|20156.9|20233.04|20153.04|10
1738806460000|2025-02-06 01:47:40|20237.01|20157.01|20237.47|20157.47|20237.61|20157.61|20236.28|20156.28|10
1738806470000|2025-02-06 01:47:50|20237.14|20157.14|20235.75|20155.75|20237.14|20157.14|20235.75|20155.75|10
1738806480000|2025-02-06 01:48:00|20235.66|20155.66|20232.43|20152.43|20235.76|20155.76|20232.43|20152.43|10
1738806490000|2025-02-06 01:48:10|20232.47|20152.47|20231.36|20151.36|20232.47|20152.47|20230.92|20150.92|10
1738806500000|2025-02-06 01:48:20|20231.37|20151.37|20230.14|20150.14|20231.78|20151.78|20230.14|20150.14|10
1738806510000|2025-02-06 01:48:30|20230.25|20150.25|20228.05|20148.05|20230.79|20150.79|20228.05|20148.05|10
1738806520000|2025-02-06 01:48:40|20228.02|20148.02|20225.44|20145.44|20228.23|20148.23|20225.44|20145.44|10
1738806530000|2025-02-06 01:48:50|20225.21|20145.21|20225.82|20145.82|20225.82|20145.82|20224.88|20144.88|10
1738806540000|2025-02-06 01:49:00|20225.81|20145.81|20227.39|20147.39|20227.72|20147.72|20225.48|20145.48|10
1738806550000|2025-02-06 01:49:10|20227.8|20147.8|20226.57|20146.57|20228.47|20148.47|20226.57|20146.57|9
1738806560000|2025-02-06 01:49:20|20226.36|20146.36|20227.86|20147.86|20227.86|20147.86|20226.1|20146.1|9
1738806570000|2025-02-06 01:49:30|20227.91|20147.91|20231.87|20151.87|20232.19|20152.19|20227.91|20147.91|10
1738806580000|2025-02-06 01:49:40|20231.77|20151.77|20230.07|20150.07|20232|20152|20229.98|20149.98|10
1738806590000|2025-02-06 01:49:50|20228.47|20148.47|20227.98|20147.98|20228.98|20148.98|20227.98|20147.98|10
1738806600000|2025-02-06 01:50:00|20227.74|20147.74|20226.98|20146.98|20227.74|20147.74|20226.48|20146.48|9
1738806610000|2025-02-06 01:50:10|20227.43|20147.43|20228.32|20148.32|20228.32|20148.32|20227.13|20147.13|10
1738806620000|2025-02-06 01:50:20|20228.36|20148.36|20235.47|20155.47|20235.47|20155.47|20228.36|20148.36|10
1738806630000|2025-02-06 01:50:30|20235.92|20155.92|20243.7|20163.7|20243.7|20163.7|20235.92|20155.92|10
1738806640000|2025-02-06 01:50:40|20245.26|20165.26|20247.69|20167.69|20247.99|20167.99|20244.91|20164.91|10
1738806650000|2025-02-06 01:50:50|20247.95|20167.95|20244.59|20164.59|20247.95|20167.95|20244.59|20164.59|10
1738806660000|2025-02-06 01:51:00|20244.54|20164.54|20243.72|20163.72|20244.73|20164.73|20243.72|20163.72|9
1738806670000|2025-02-06 01:51:10|20243.46|20163.46|20236.41|20156.41|20243.48|20163.48|20236.41|20156.41|10
1738806680000|2025-02-06 01:51:20|20234.84|20154.84|20230.07|20150.07|20234.84|20154.84|20230.03|20150.03|10
1738806690000|2025-02-06 01:51:30|20230.05|20150.05|20229.21|20149.21|20230.73|20150.73|20229.21|20149.21|10
1738806700000|2025-02-06 01:51:40|20229.19|20149.19|20228.15|20148.15|20229.19|20149.19|20227.41|20147.41|9
1738806710000|2025-02-06 01:51:50|20228.29|20148.29|20229.29|20149.29|20229.29|20149.29|20227.55|20147.55|10
1738806720000|2025-02-06 01:52:00|20229.27|20149.27|20231.29|20151.29|20231.29|20151.29|20229.27|20149.27|10
1738806730000|2025-02-06 01:52:10|20230.71|20150.71|20236.88|20156.88|20236.88|20156.88|20230.71|20150.71|10
1738806740000|2025-02-06 01:52:20|20236.94|20156.94|20241.39|20161.39|20241.46|20161.46|20236.94|20156.94|9
1738806750000|2025-02-06 01:52:30|20241.4|20161.4|20240.3|20160.3|20241.69|20161.69|20240.3|20160.3|9
1738806760000|2025-02-06 01:52:40|20239.97|20159.97|20238.03|20158.03|20240.01|20160.01|20237.97|20157.97|10
1738806770000|2025-02-06 01:52:50|20238.09|20158.09|20237.13|20157.13|20238.09|20158.09|20237.13|20157.13|10
1738806780000|2025-02-06 01:53:00|20237.1|20157.1|20235.46|20155.46|20237.1|20157.1|20234.82|20154.82|10
1738806790000|2025-02-06 01:53:10|20235.59|20155.59|20235.27|20155.27|20235.59|20155.59|20234.32|20154.32|9
1738806800000|2025-02-06 01:53:20|20237.49|20157.49|20238.45|20158.45|20238.56|20158.56|20237.49|20157.49|8
1738806810000|2025-02-06 01:53:30|20238.41|20158.41|20243.13|20163.13|20243.2|20163.2|20238.33|20158.33|9
1738806820000|2025-02-06 01:53:40|20243.19|20163.19|20243.75|20163.75|20243.76|20163.76|20243.19|20163.19|10
1738806830000|2025-02-06 01:53:50|20243.65|20163.65|20243.55|20163.55|20243.65|20163.65|20243.38|20163.38|8
1738806840000|2025-02-06 01:54:00|20243.56|20163.56|20244.54|20164.54|20244.54|20164.54|20243.53|20163.53|9
1738806850000|2025-02-06 01:54:10|20244.63|20164.63|20245.32|20165.32|20245.78|20165.78|20244.63|20164.63|10
1738806860000|2025-02-06 01:54:20|20244.85|20164.85|20245.54|20165.54|20245.54|20165.54|20244.52|20164.52|8
1738806870000|2025-02-06 01:54:30|20245.79|20165.79|20242.59|20162.59|20245.88|20165.88|20242.59|20162.59|10
1738806880000|2025-02-06 01:54:40|20242.26|20162.26|20242.7|20162.7|20242.76|20162.76|20241.86|20161.86|10
1738806890000|2025-02-06 01:54:50|20242.69|20162.69|20242.44|20162.44|20242.72|20162.72|20242.39|20162.39|9
1738806900000|2025-02-06 01:55:00|20245.98|20165.98|20254.3|20174.3|20254.3|20174.3|20245.98|20165.98|10
1738806910000|2025-02-06 01:55:10|20255.03|20175.03|20256.88|20176.88|20258.59|20178.59|20255.03|20175.03|10
1738806920000|2025-02-06 01:55:20|20256.08|20176.08|20256.75|20176.75|20256.75|20176.75|20254.91|20174.91|10
1738806930000|2025-02-06 01:55:30|20256.81|20176.81|20257.66|20177.66|20257.66|20177.66|20256.53|20176.53|10
1738806940000|2025-02-06 01:55:40|20257.56|20177.56|20257.63|20177.63|20257.63|20177.63|20256.96|20176.96|10
1738806950000|2025-02-06 01:55:50|20257.67|20177.67|20260.35|20180.35|20260.44|20180.44|20257.67|20177.67|10
1738806960000|2025-02-06 01:56:00|20260.16|20180.16|20260.42|20180.42|20261.52|20181.52|20260.16|20180.16|10
1738806970000|2025-02-06 01:56:10|20260.14|20180.14|20261.01|20181.01|20261.01|20181.01|20259.76|20179.76|9
1738806980000|2025-02-06 01:56:20|20260.97|20180.97|20259.21|20179.21|20260.97|20180.97|20259.21|20179.21|10
1738806990000|2025-02-06 01:56:30|20259.22|20179.22|20257.99|20177.99|20259.67|20179.67|20257.99|20177.99|9
1738807000000|2025-02-06 01:56:40|20257.51|20177.51|20255.57|20175.57|20257.51|20177.51|20255.57|20175.57|10
1738807010000|2025-02-06 01:56:50|20255.58|20175.58|20253.5|20173.5|20255.58|20175.58|20252.51|20172.51|10
1738807020000|2025-02-06 01:57:00|20253.47|20173.47|20254.91|20174.91|20254.91|20174.91|20253.47|20173.47|8
1738807030000|2025-02-06 01:57:10|20255.04|20175.04|20258.23|20178.23|20258.23|20178.23|20254.9|20174.9|10
1738807040000|2025-02-06 01:57:20|20258.54|20178.54|20259.4|20179.4|20260.29|20180.29|20258.54|20178.54|10
1738807050000|2025-02-06 01:57:30|20259.42|20179.42|20260.02|20180.02|20260.37|20180.37|20259.42|20179.42|9
1738807060000|2025-02-06 01:57:40|20259.89|20179.89|20258.36|20178.36|20259.92|20179.92|20258.25|20178.25|10
1738807070000|2025-02-06 01:57:50|20258.33|20178.33|20257.27|20177.27|20258.66|20178.66|20256.75|20176.75|9
1738807080000|2025-02-06 01:58:00|20257.48|20177.48|20257.88|20177.88|20257.88|20177.88|20257.48|20177.48|9
1738807090000|2025-02-06 01:58:10|20257.96|20177.96|20257.56|20177.56|20258.09|20178.09|20256.97|20176.97|10
1738807100000|2025-02-06 01:58:20|20258.21|20178.21|20259.86|20179.86|20259.86|20179.86|20258.2|20178.2|10
1738807110000|2025-02-06 01:58:30|20260.01|20180.01|20260.02|20180.02|20260.02|20180.02|20259.3|20179.3|10
1738807120000|2025-02-06 01:58:40|20260.46|20180.46|20261.58|20181.58|20261.58|20181.58|20260.46|20180.46|7
1738807130000|2025-02-06 01:58:50|20260.93|20180.93|20262.32|20182.32|20262.32|20182.32|20260.93|20180.93|8
1738807140000|2025-02-06 01:59:00|20262.37|20182.37|20265.54|20185.54|20265.56|20185.56|20262.33|20182.33|10
1738807150000|2025-02-06 01:59:10|20265.5|20185.5|20265.77|20185.77|20265.77|20185.77|20265.47|20185.47|8
1738807160000|2025-02-06 01:59:20|20266.02|20186.02|20265.72|20185.72|20266.02|20186.02|20265.72|20185.72|8
1738807170000|2025-02-06 01:59:30|20265.8|20185.8|20260.96|20180.96|20265.8|20185.8|20260.96|20180.96|10
1738807180000|2025-02-06 01:59:40|20260.77|20180.77|20259.79|20179.79|20260.77|20180.77|20259.58|20179.58|10
1738807190000|2025-02-06 01:59:50|20259.78|20179.78|20259.82|20179.82|20259.94|20179.94|20258.09|20178.09|10
1738807200000|2025-02-06 02:00:00|20260.12|20180.12|20260.17|20180.17|20260.22|20180.22|20259.3|20179.3|10
1738807210000|2025-02-06 02:00:10|20260.21|20180.21|20259.99|20179.99|20261.03|20181.03|20259.99|20179.99|10
1738807220000|2025-02-06 02:00:20|20260.56|20180.56|20263.38|20183.38|20264.06|20184.06|20260.56|20180.56|10
1738807230000|2025-02-06 02:00:30|20263.25|20183.25|20261.28|20181.28|20263.25|20183.25|20259.91|20179.91|10
1738807240000|2025-02-06 02:00:40|20261.67|20181.67|20260.19|20180.19|20262.08|20182.08|20259.92|20179.92|10
1738807250000|2025-02-06 02:00:50|20260.16|20180.16|20255.83|20175.83|20260.16|20180.16|20255.13|20175.13|10
1738807260000|2025-02-06 02:01:00|20256.17|20176.17|20255.32|20175.32|20256.17|20176.17|20254.52|20174.52|10
1738807270000|2025-02-06 02:01:10|20255.22|20175.22|20257.57|20177.57|20257.57|20177.57|20254.96|20174.96|10
1738807280000|2025-02-06 02:01:20|20258.13|20178.13|20260.2|20180.2|20260.86|20180.86|20258.13|20178.13|10
1738807290000|2025-02-06 02:01:30|20259.98|20179.98|20264.5|20184.5|20264.5|20184.5|20259.98|20179.98|9
1738807300000|2025-02-06 02:01:40|20264.73|20184.73|20273.22|20193.22|20273.42|20193.42|20264.73|20184.73|10
1738807310000|2025-02-06 02:01:50|20273.04|20193.04|20275.94|20195.94|20275.94|20195.94|20272.66|20192.66|10
1738807320000|2025-02-06 02:02:00|20276.16|20196.16|20283.5|20203.5|20283.5|20203.5|20276.16|20196.16|10
1738807330000|2025-02-06 02:02:10|20283.15|20203.15|20285.45|20205.45|20285.45|20205.45|20281.39|20201.39|9
1738807340000|2025-02-06 02:02:20|20287.04|20207.04|20287.87|20207.87|20288.19|20208.19|20287.04|20207.04|10
1738807350000|2025-02-06 02:02:30|20287.86|20207.86|20292.85|20212.85|20292.85|20212.85|20287.85|20207.85|9
1738807360000|2025-02-06 02:02:40|20292.89|20212.89|20290.9|20210.9|20292.89|20212.89|20290.11|20210.11|10
1738807370000|2025-02-06 02:02:50|20291.1|20211.1|20288.16|20208.16|20291.11|20211.11|20287.88|20207.88|10
1738807380000|2025-02-06 02:03:00|20288.37|20208.37|20291.16|20211.16|20291.2|20211.2|20288.37|20208.37|10
1738807390000|2025-02-06 02:03:10|20290.31|20210.31|20289.86|20209.86|20291.27|20211.27|20289.39|20209.39|10
1738807400000|2025-02-06 02:03:20|20289.74|20209.74|20290.94|20210.94|20291.76|20211.76|20289.49|20209.49|10
1738807410000|2025-02-06 02:03:30|20290.72|20210.72|20293.52|20213.52|20293.52|20213.52|20289.52|20209.52|10
1738807420000|2025-02-06 02:03:40|20293.54|20213.54|20292.15|20212.15|20293.54|20213.54|20292.15|20212.15|10
1738807430000|2025-02-06 02:03:50|20291.62|20211.62|20285.71|20205.71|20291.62|20211.62|20284.79|20204.79|9
1738807440000|2025-02-06 02:04:00|20286.26|20206.26|20284.51|20204.51|20287.07|20207.07|20284.51|20204.51|10
1738807450000|2025-02-06 02:04:10|20284.3|20204.3|20289.39|20209.39|20289.66|20209.66|20284.03|20204.03|10
1738807460000|2025-02-06 02:04:20|20289.25|20209.25|20290.22|20210.22|20290.43|20210.43|20289.11|20209.11|10
1738807470000|2025-02-06 02:04:30|20290.35|20210.35|20291.11|20211.11|20291.11|20211.11|20289.4|20209.4|10
1738807480000|2025-02-06 02:04:40|20291.17|20211.17|20292.86|20212.86|20292.86|20212.86|20291.17|20211.17|10
1738807490000|2025-02-06 02:04:50|20292.6|20212.6|20292.06|20212.06|20292.6|20212.6|20291.52|20211.52|10
1738807500000|2025-02-06 02:05:00|20292.07|20212.07|20290.15|20210.15|20292.08|20212.08|20290.15|20210.15|9
1738807510000|2025-02-06 02:05:10|20289.61|20209.61|20286.07|20206.07|20290.12|20210.12|20286.07|20206.07|10
1738807520000|2025-02-06 02:05:20|20286.58|20206.58|20288.32|20208.32|20288.37|20208.37|20286.58|20206.58|10
1738807530000|2025-02-06 02:05:30|20288.63|20208.63|20288.03|20208.03|20288.63|20208.63|20287.12|20207.12|10
1738807540000|2025-02-06 02:05:40|20287.81|20207.81|20287.71|20207.71|20287.93|20207.93|20287.52|20207.52|9
1738807550000|2025-02-06 02:05:50|20287.7|20207.7|20287.53|20207.53|20287.85|20207.85|20287.53|20207.53|9
1738807560000|2025-02-06 02:06:00|20287.56|20207.56|20289.53|20209.53|20289.53|20209.53|20287.56|20207.56|10
1738807570000|2025-02-06 02:06:10|20290.35|20210.35|20296.14|20216.14|20296.31|20216.31|20290.35|20210.35|10
1738807580000|2025-02-06 02:06:20|20296.11|20216.11|20293.08|20213.08|20296.19|20216.19|20293.08|20213.08|10
1738807590000|2025-02-06 02:06:30|20293.09|20213.09|20291.35|20211.35|20294.16|20214.16|20291.35|20211.35|9
1738807600000|2025-02-06 02:06:40|20291.37|20211.37|20290.84|20210.84|20291.44|20211.44|20290.09|20210.09|10
1738807610000|2025-02-06 02:06:50|20290.82|20210.82|20294.93|20214.93|20294.93|20214.93|20290.48|20210.48|9
1738807620000|2025-02-06 02:07:00|20296.01|20216.01|20299.18|20219.18|20300.16|20220.16|20296.01|20216.01|10
1738807630000|2025-02-06 02:07:10|20299.52|20219.52|20304.54|20224.54|20304.54|20224.54|20299.52|20219.52|10
1738807640000|2025-02-06 02:07:20|20304.48|20224.48|20303.4|20223.4|20304.54|20224.54|20302.49|20222.49|10
1738807650000|2025-02-06 02:07:30|20303.27|20223.27|20307.77|20227.77|20307.77|20227.77|20302.78|20222.78|10
1738807660000|2025-02-06 02:07:40|20309.07|20229.07|20311.76|20231.76|20311.77|20231.77|20309.07|20229.07|10
1738807670000|2025-02-06 02:07:50|20311.65|20231.65|20311.54|20231.54|20312.07|20232.07|20311.39|20231.39|10
1738807680000|2025-02-06 02:08:00|20311.48|20231.48|20313.04|20233.04|20313.04|20233.04|20311.31|20231.31|9
1738807690000|2025-02-06 02:08:10|20312.77|20232.77|20317.49|20237.49|20317.52|20237.52|20312.77|20232.77|10
1738807700000|2025-02-06 02:08:20|20317.1|20237.1|20315.56|20235.56|20317.1|20237.1|20315.48|20235.48|10
1738807710000|2025-02-06 02:08:30|20316.34|20236.34|20317.25|20237.25|20317.25|20237.25|20315.29|20235.29|10
1738807720000|2025-02-06 02:08:40|20316.88|20236.88|20317.6|20237.6|20317.8|20237.8|20316.88|20236.88|10
1738807730000|2025-02-06 02:08:50|20317.74|20237.74|20319.34|20239.34|20319.34|20239.34|20317.59|20237.59|9
1738807740000|2025-02-06 02:09:00|20319.7|20239.7|20319.72|20239.72|20320.16|20240.16|20318.9|20238.9|9
1738807750000|2025-02-06 02:09:10|20320.25|20240.25|20317.5|20237.5|20322.28|20242.28|20317.5|20237.5|10
1738807760000|2025-02-06 02:09:20|20317.26|20237.26|20314.48|20234.48|20317.26|20237.26|20314.48|20234.48|9
1738807770000|2025-02-06 02:09:30|20314.82|20234.82|20314.65|20234.65|20314.96|20234.96|20314.45|20234.45|10
1738807780000|2025-02-06 02:09:40|20314.67|20234.67|20319.32|20239.32|20319.78|20239.78|20314.67|20234.67|10
1738807790000|2025-02-06 02:09:50|20319.37|20239.37|20319.83|20239.83|20320.24|20240.24|20319.37|20239.37|10
1738807800000|2025-02-06 02:10:00|20319.85|20239.85|20317.35|20237.35|20319.85|20239.85|20315.42|20235.42|9
1738807810000|2025-02-06 02:10:10|20316.9|20236.9|20315.31|20235.31|20316.9|20236.9|20315.2|20235.2|10
1738807820000|2025-02-06 02:10:20|20315.19|20235.19|20317.01|20237.01|20317.01|20237.01|20314.96|20234.96|9
1738807830000|2025-02-06 02:10:30|20317.61|20237.61|20316.81|20236.81|20317.88|20237.88|20316.45|20236.45|10
1738807840000|2025-02-06 02:10:40|20316.76|20236.76|20317.12|20237.12|20317.16|20237.16|20316.55|20236.55|10
1738807850000|2025-02-06 02:10:50|20317.16|20237.16|20317.3|20237.3|20317.58|20237.58|20316.49|20236.49|9
1738807860000|2025-02-06 02:11:00|20317.33|20237.33|20314.91|20234.91|20317.37|20237.37|20314.91|20234.91|10
1738807870000|2025-02-06 02:11:10|20314.7|20234.7|20320.68|20240.68|20320.68|20240.68|20313.72|20233.72|9
1738807880000|2025-02-06 02:11:20|20320.77|20240.77|20313.88|20233.88|20320.77|20240.77|20313.88|20233.88|10
1738807890000|2025-02-06 02:11:30|20314.57|20234.57|20314.98|20234.98|20314.98|20234.98|20313.95|20233.95|10
1738807900000|2025-02-06 02:11:40|20314.9|20234.9|20314.87|20234.87|20315.09|20235.09|20313.12|20233.12|9
1738807910000|2025-02-06 02:11:50|20315.76|20235.76|20316.76|20236.76|20316.76|20236.76|20315.33|20235.33|10
1738807920000|2025-02-06 02:12:00|20316.78|20236.78|20321.28|20241.28|20321.28|20241.28|20316.78|20236.78|10
1738807930000|2025-02-06 02:12:10|20321.49|20241.49|20321.67|20241.67|20322.02|20242.02|20320.97|20240.97|10
1738807940000|2025-02-06 02:12:20|20321.12|20241.12|20324.25|20244.25|20324.25|20244.25|20321.12|20241.12|10
1738807950000|2025-02-06 02:12:30|20324.49|20244.49|20326.26|20246.26|20326.26|20246.26|20324.49|20244.49|10
1738807960000|2025-02-06 02:12:40|20328.98|20248.98|20332.29|20252.29|20332.29|20252.29|20328.98|20248.98|10
1738807970000|2025-02-06 02:12:50|20332.28|20252.28|20333.32|20253.32|20334.47|20254.47|20331.99|20251.99|10
1738807980000|2025-02-06 02:13:00|20333.61|20253.61|20333.32|20253.32|20333.81|20253.81|20333.23|20253.23|10
1738807990000|2025-02-06 02:13:10|20333.34|20253.34|20334.25|20254.25|20334.64|20254.64|20333.22|20253.22|9
1738808000000|2025-02-06 02:13:20|20333.61|20253.61|20330.9|20250.9|20333.61|20253.61|20330.82|20250.82|10
1738808010000|2025-02-06 02:13:30|20331.51|20251.51|20336.38|20256.38|20336.46|20256.46|20331.36|20251.36|9
1738808020000|2025-02-06 02:13:40|20336.61|20256.61|20336.58|20256.58|20336.61|20256.61|20335.88|20255.88|10
1738808030000|2025-02-06 02:13:50|20336.07|20256.07|20337.8|20257.8|20337.8|20257.8|20335.47|20255.47|10
1738808040000|2025-02-06 02:14:00|20338.01|20258.01|20340.05|20260.05|20340.08|20260.08|20338.01|20258.01|9
1738808050000|2025-02-06 02:14:10|20340.08|20260.08|20342.16|20262.16|20342.16|20262.16|20339.04|20259.04|10
1738808060000|2025-02-06 02:14:20|20342.22|20262.22|20342.33|20262.33|20342.47|20262.47|20342.06|20262.06|10
1738808070000|2025-02-06 02:14:30|20342.34|20262.34|20348.62|20268.62|20348.62|20268.62|20342.34|20262.34|10
1738808080000|2025-02-06 02:14:40|20349.15|20269.15|20352.05|20272.05|20352.05|20272.05|20349.15|20269.15|10
1738808090000|2025-02-06 02:14:50|20352.13|20272.13|20351.9|20271.9|20353.22|20273.22|20351.9|20271.9|9
1738808100000|2025-02-06 02:15:00|20352.03|20272.03|20363.72|20283.72|20363.72|20283.72|20352.03|20272.03|10
1738808110000|2025-02-06 02:15:10|20363.97|20283.97|20364.97|20284.97|20367.56|20287.56|20363.97|20283.97|10
1738808120000|2025-02-06 02:15:20|20364.37|20284.37|20365.9|20285.9|20368.13|20288.13|20364.37|20284.37|10
1738808130000|2025-02-06 02:15:30|20365.48|20285.48|20364.46|20284.46|20365.86|20285.86|20363.97|20283.97|10
1738808140000|2025-02-06 02:15:40|20364.42|20284.42|20354.49|20274.49|20365.9|20285.9|20354.49|20274.49|10
1738808150000|2025-02-06 02:15:50|20354.41|20274.41|20360.95|20280.95|20360.95|20280.95|20354.35|20274.35|10
1738808160000|2025-02-06 02:16:00|20361.13|20281.13|20358.34|20278.34|20362.24|20282.24|20358.34|20278.34|10
1738808170000|2025-02-06 02:16:10|20355.12|20275.12|20348.03|20268.03|20355.12|20275.12|20348.03|20268.03|10
1738808180000|2025-02-06 02:16:20|20345.97|20265.97|20339.56|20259.56|20345.97|20265.97|20339.03|20259.03|10
1738808190000|2025-02-06 02:16:30|20340.11|20260.11|20337.87|20257.87|20340.11|20260.11|20335.22|20255.22|10
1738808200000|2025-02-06 02:16:40|20337.48|20257.48|20339.68|20259.68|20339.74|20259.74|20337.48|20257.48|10
1738808210000|2025-02-06 02:16:50|20339.26|20259.26|20339.08|20259.08|20339.36|20259.36|20338.19|20258.19|9
1738808220000|2025-02-06 02:17:00|20339.07|20259.07|20338.35|20258.35|20340.07|20260.07|20338.35|20258.35|9
1738808230000|2025-02-06 02:17:10|20337.55|20257.55|20336.71|20256.71|20338.06|20258.06|20336.52|20256.52|10
1738808240000|2025-02-06 02:17:20|20336.74|20256.74|20338.12|20258.12|20339.64|20259.64|20336.74|20256.74|10
1738808250000|2025-02-06 02:17:30|20338.23|20258.23|20343.01|20263.01|20345.06|20265.06|20337.96|20257.96|9
1738808260000|2025-02-06 02:17:40|20342.57|20262.57|20338.71|20258.71|20342.57|20262.57|20338.71|20258.71|10
1738808270000|2025-02-06 02:17:50|20339.08|20259.08|20343.05|20263.05|20343.05|20263.05|20339.08|20259.08|9
1738808280000|2025-02-06 02:18:00|20343.32|20263.32|20338.99|20258.99|20343.32|20263.32|20338.99|20258.99|10
1738808290000|2025-02-06 02:18:10|20338.98|20258.98|20339.54|20259.54|20340.14|20260.14|20338.91|20258.91|10
1738808300000|2025-02-06 02:18:20|20339.59|20259.59|20342.22|20262.22|20342.24|20262.24|20339.59|20259.59|9
1738808310000|2025-02-06 02:18:30|20343.13|20263.13|20346.78|20266.78|20346.78|20266.78|20343.13|20263.13|9
1738808320000|2025-02-06 02:18:40|20346.97|20266.97|20350.13|20270.13|20350.13|20270.13|20346.97|20266.97|10
1738808330000|2025-02-06 02:18:50|20350.15|20270.15|20355.82|20275.82|20356.22|20276.22|20350.15|20270.15|10
1738808340000|2025-02-06 02:19:00|20356.31|20276.31|20361.31|20281.31|20361.31|20281.31|20356.31|20276.31|10
1738808350000|2025-02-06 02:19:10|20362.24|20282.24|20362.49|20282.49|20364.19|20284.19|20362.04|20282.04|10
1738808360000|2025-02-06 02:19:20|20362.21|20282.21|20358.41|20278.41|20362.39|20282.39|20358.41|20278.41|10
1738808370000|2025-02-06 02:19:30|20358.22|20278.22|20354.19|20274.19|20358.3|20278.3|20354.19|20274.19|9
1738808380000|2025-02-06 02:19:40|20354.16|20274.16|20351.22|20271.22|20354.16|20274.16|20351.22|20271.22|9
1738808390000|2025-02-06 02:19:50|20351.58|20271.58|20350.37|20270.37|20351.58|20271.58|20349.63|20269.63|10
1738808400000|2025-02-06 02:20:00|20350.81|20270.81|20349.87|20269.87|20351.93|20271.93|20349.87|20269.87|9
1738808410000|2025-02-06 02:20:10|20350.31|20270.31|20363.17|20283.17|20363.2|20283.2|20350.31|20270.31|10
1738808420000|2025-02-06 02:20:20|20360.99|20280.99|20366.24|20286.24|20366.24|20286.24|20360.99|20280.99|10
1738808430000|2025-02-06 02:20:30|20365.91|20285.91|20389.95|20309.95|20389.95|20309.95|20365.91|20285.91|10
1738808440000|2025-02-06 02:20:40|20390.22|20310.22|20388.16|20308.16|20390.45|20310.45|20387.02|20307.02|10
1738808450000|2025-02-06 02:20:50|20388.07|20308.07|20389.21|20309.21|20389.36|20309.36|20387.15|20307.15|10
1738808460000|2025-02-06 02:21:00|20389.26|20309.26|20381.36|20301.36|20389.28|20309.28|20381.36|20301.36|9
1738808470000|2025-02-06 02:21:10|20380.98|20300.98|20378.75|20298.75|20380.98|20300.98|20377.84|20297.84|10
1738808480000|2025-02-06 02:21:20|20378.49|20298.49|20375.12|20295.12|20378.49|20298.49|20373.87|20293.87|10
1738808490000|2025-02-06 02:21:30|20374.35|20294.35|20358.49|20278.49|20374.35|20294.35|20358.49|20278.49|10
1738808500000|2025-02-06 02:21:40|20360.84|20280.84|20365.22|20285.22|20365.22|20285.22|20360.57|20280.57|10
1738808510000|2025-02-06 02:21:50|20365.03|20285.03|20368.31|20288.31|20369.25|20289.25|20365.03|20285.03|10
1738808520000|2025-02-06 02:22:00|20368.34|20288.34|20364.5|20284.5|20368.36|20288.36|20364.5|20284.5|10
1738808530000|2025-02-06 02:22:10|20363.76|20283.76|20363.09|20283.09|20363.76|20283.76|20361.81|20281.81|10
1738808540000|2025-02-06 02:22:20|20362.78|20282.78|20362.4|20282.4|20362.78|20282.78|20361.62|20281.62|10
1738808550000|2025-02-06 02:22:30|20362.29|20282.29|20361.41|20281.41|20362.75|20282.75|20361.39|20281.39|10
1738808560000|2025-02-06 02:22:40|20361.43|20281.43|20364.01|20284.01|20364.1|20284.1|20361.43|20281.43|9
1738808570000|2025-02-06 02:22:50|20364.14|20284.14|20363.48|20283.48|20364.14|20284.14|20363.35|20283.35|9
1738808580000|2025-02-06 02:23:00|20363.94|20283.94|20359.38|20279.38|20363.99|20283.99|20358.51|20278.51|10
1738808590000|2025-02-06 02:23:10|20359.22|20279.22|20357.28|20277.28|20360.73|20280.73|20357.28|20277.28|10
1738808600000|2025-02-06 02:23:20|20357.37|20277.37|20356.8|20276.8|20357.37|20277.37|20355.81|20275.81|6
1738808610000|2025-02-06 02:23:30|20355.92|20275.92|20357.2|20277.2|20357.39|20277.39|20355.92|20275.92|10
1738808620000|2025-02-06 02:23:40|20356.93|20276.93|20354.12|20274.12|20356.93|20276.93|20353.93|20273.93|10
1738808630000|2025-02-06 02:23:50|20353.57|20273.57|20353.17|20273.17|20353.57|20273.57|20352.74|20272.74|10
1738808640000|2025-02-06 02:24:00|20353.08|20273.08|20355.77|20275.77|20355.97|20275.97|20353.08|20273.08|10
1738808650000|2025-02-06 02:24:10|20357.83|20277.83|20357.2|20277.2|20357.83|20277.83|20356.23|20276.23|10
1738808660000|2025-02-06 02:24:20|20357.51|20277.51|20357.54|20277.54|20357.63|20277.63|20357.48|20277.48|7
1738808670000|2025-02-06 02:24:30|20359.51|20279.51|20359.77|20279.77|20360.49|20280.49|20358.72|20278.72|10
1738808680000|2025-02-06 02:24:40|20360.01|20280.01|20362.1|20282.1|20362.13|20282.13|20359.94|20279.94|10
1738808690000|2025-02-06 02:24:50|20362.11|20282.11|20361.63|20281.63|20362.28|20282.28|20361.63|20281.63|10
1738808700000|2025-02-06 02:25:00|20361.54|20281.54|20361.74|20281.74|20362.73|20282.73|20361.45|20281.45|10
1738808710000|2025-02-06 02:25:10|20361.71|20281.71|20362.09|20282.09|20362.15|20282.15|20361.32|20281.32|10
1738808720000|2025-02-06 02:25:20|20362.11|20282.11|20362.83|20282.83|20363.62|20283.62|20362.11|20282.11|10
1738808730000|2025-02-06 02:25:30|20363.07|20283.07|20369.01|20289.01|20369.01|20289.01|20362.58|20282.58|10
1738808740000|2025-02-06 02:25:40|20369.22|20289.22|20368.82|20288.82|20369.88|20289.88|20368.82|20288.82|10
1738808750000|2025-02-06 02:25:50|20368.51|20288.51|20371.4|20291.4|20371.4|20291.4|20368.51|20288.51|10
1738808760000|2025-02-06 02:26:00|20371.41|20291.41|20383.24|20303.24|20383.24|20303.24|20371.41|20291.41|10
1738808770000|2025-02-06 02:26:10|20383.25|20303.25|20383.99|20303.99|20383.99|20303.99|20381.5|20301.5|10
1738808780000|2025-02-06 02:26:20|20384.32|20304.32|20386.45|20306.45|20386.45|20306.45|20384.32|20304.32|9
1738808790000|2025-02-06 02:26:30|20387.6|20307.6|20389.56|20309.56|20389.56|20309.56|20387.6|20307.6|9
1738808800000|2025-02-06 02:26:40|20389.91|20309.91|20389.46|20309.46|20390.6|20310.6|20389.17|20309.17|10
1738808810000|2025-02-06 02:26:50|20388.59|20308.59|20388.46|20308.46|20388.75|20308.75|20386.93|20306.93|10
1738808820000|2025-02-06 02:27:00|20388.43|20308.43|20381.04|20301.04|20388.43|20308.43|20381.04|20301.04|10
1738808830000|2025-02-06 02:27:10|20380.37|20300.37|20383.37|20303.37|20383.54|20303.54|20379.82|20299.82|9
1738808840000|2025-02-06 02:27:20|20383.23|20303.23|20384.84|20304.84|20385.23|20305.23|20383.19|20303.19|10
1738808850000|2025-02-06 02:27:30|20382.97|20302.97|20379.44|20299.44|20383.92|20303.92|20379.44|20299.44|10
1738808860000|2025-02-06 02:27:40|20378.83|20298.83|20373.26|20293.26|20378.83|20298.83|20373.26|20293.26|9
1738808870000|2025-02-06 02:27:50|20372.75|20292.75|20372.38|20292.38|20374.51|20294.51|20372.38|20292.38|10
1738808880000|2025-02-06 02:28:00|20372.6|20292.6|20369.9|20289.9|20373.09|20293.09|20369.9|20289.9|10
1738808890000|2025-02-06 02:28:10|20369.91|20289.91|20369.48|20289.48|20369.91|20289.91|20369.48|20289.48|10
1738808900000|2025-02-06 02:28:20|20369.52|20289.52|20372.06|20292.06|20372.06|20292.06|20368.99|20288.99|9
1738808910000|2025-02-06 02:28:30|20372.9|20292.9|20376.49|20296.49|20377.31|20297.31|20372.9|20292.9|10
1738808920000|2025-02-06 02:28:40|20376.8|20296.8|20377.16|20297.16|20377.17|20297.17|20376.69|20296.69|10
1738808930000|2025-02-06 02:28:50|20376.4|20296.4|20371.09|20291.09|20376.4|20296.4|20371.09|20291.09|10
1738808940000|2025-02-06 02:29:00|20370.9|20290.9|20367.87|20287.87|20370.9|20290.9|20367.87|20287.87|10
1738808950000|2025-02-06 02:29:10|20371.37|20291.37|20370.74|20290.74|20371.75|20291.75|20370.74|20290.74|8
1738808960000|2025-02-06 02:29:20|20370.39|20290.39|20366.02|20286.02|20370.39|20290.39|20365.94|20285.94|10
1738808970000|2025-02-06 02:29:30|20366.03|20286.03|20366.6|20286.6|20366.6|20286.6|20364.31|20284.31|10
1738808980000|2025-02-06 02:29:40|20366.61|20286.61|20367.82|20287.82|20367.95|20287.95|20366.57|20286.57|5
1738808990000|2025-02-06 02:29:50|20368.21|20288.21|20362.93|20282.93|20368.28|20288.28|20362.89|20282.89|10
1738809000000|2025-02-06 02:30:00|20362.89|20282.89|20357.55|20277.55|20362.97|20282.97|20357.55|20277.55|10
1738809010000|2025-02-06 02:30:10|20357|20277|20355.24|20275.24|20359.68|20279.68|20355.24|20275.24|9
1738809020000|2025-02-06 02:30:20|20355.13|20275.13|20354.52|20274.52|20355.36|20275.36|20353.75|20273.75|10
1738809030000|2025-02-06 02:30:30|20354.6|20274.6|20354.14|20274.14|20354.86|20274.86|20352.69|20272.69|10
1738809040000|2025-02-06 02:30:40|20353.64|20273.64|20353.34|20273.34|20354.47|20274.47|20353.29|20273.29|10
1738809050000|2025-02-06 02:30:50|20353.36|20273.36|20351.27|20271.27|20354.94|20274.94|20351.27|20271.27|10
1738809060000|2025-02-06 02:31:00|20350.64|20270.64|20347.8|20267.8|20351.46|20271.46|20347.8|20267.8|10
1738809070000|2025-02-06 02:31:10|20347.88|20267.88|20345.17|20265.17|20347.88|20267.88|20344.62|20264.62|8
1738809080000|2025-02-06 02:31:20|20345.56|20265.56|20342.3|20262.3|20345.56|20265.56|20342.23|20262.23|10
1738809090000|2025-02-06 02:31:30|20342.24|20262.24|20342.42|20262.42|20343.24|20263.24|20342.13|20262.13|7
1738809100000|2025-02-06 02:31:40|20342.34|20262.34|20340.82|20260.82|20342.34|20262.34|20340.03|20260.03|10
1738809110000|2025-02-06 02:31:50|20340.66|20260.66|20341.97|20261.97|20341.97|20261.97|20340.63|20260.63|9
1738809120000|2025-02-06 02:32:00|20342.02|20262.02|20347.64|20267.64|20347.68|20267.68|20341.78|20261.78|9
1738809130000|2025-02-06 02:32:10|20348.59|20268.59|20353.43|20273.43|20353.43|20273.43|20348.59|20268.59|10
1738809140000|2025-02-06 02:32:20|20353.27|20273.27|20354.55|20274.55|20354.81|20274.81|20353.27|20273.27|10
1738809150000|2025-02-06 02:32:30|20354.57|20274.57|20351.49|20271.49|20355.23|20275.23|20351.49|20271.49|10
1738809160000|2025-02-06 02:32:40|20351.44|20271.44|20351.11|20271.11|20351.44|20271.44|20350.32|20270.32|10
1738809170000|2025-02-06 02:32:50|20351.09|20271.09|20350.1|20270.1|20351.09|20271.09|20350.1|20270.1|8
1738809180000|2025-02-06 02:33:00|20350.13|20270.13|20344.88|20264.88|20350.13|20270.13|20344.88|20264.88|9
1738809190000|2025-02-06 02:33:10|20344.49|20264.49|20344.23|20264.23|20345.08|20265.08|20344.23|20264.23|10
1738809200000|2025-02-06 02:33:20|20343.63|20263.63|20343.19|20263.19|20345.28|20265.28|20342.9|20262.9|10
1738809210000|2025-02-06 02:33:30|20343.16|20263.16|20347.74|20267.74|20347.74|20267.74|20343.11|20263.11|9
1738809220000|2025-02-06 02:33:40|20347.73|20267.73|20347.84|20267.84|20348.06|20268.06|20347.63|20267.63|10
1738809230000|2025-02-06 02:33:50|20347.64|20267.64|20347.92|20267.92|20347.92|20267.92|20347.48|20267.48|10
1738809240000|2025-02-06 02:34:00|20348.09|20268.09|20352.38|20272.38|20353.6|20273.6|20348.09|20268.09|10
1738809250000|2025-02-06 02:34:10|20352.3|20272.3|20350.37|20270.37|20352.3|20272.3|20350.36|20270.36|10
1738809260000|2025-02-06 02:34:20|20350.58|20270.58|20353.31|20273.31|20353.31|20273.31|20350.58|20270.58|10
1738809270000|2025-02-06 02:34:30|20353.51|20273.51|20357.88|20277.88|20357.88|20277.88|20353.51|20273.51|10
1738809280000|2025-02-06 02:34:40|20357.87|20277.87|20362.32|20282.32|20362.32|20282.32|20357.87|20277.87|7
1738809290000|2025-02-06 02:34:50|20362.34|20282.34|20366.55|20286.55|20366.55|20286.55|20362.09|20282.09|10
1738809300000|2025-02-06 02:35:00|20365.64|20285.64|20367.65|20287.65|20368.08|20288.08|20364.89|20284.89|10
1738809310000|2025-02-06 02:35:10|20366.54|20286.54|20367.18|20287.18|20368.54|20288.54|20366.54|20286.54|9
1738809320000|2025-02-06 02:35:20|20366.5|20286.5|20363.35|20283.35|20366.5|20286.5|20363.35|20283.35|10
1738809330000|2025-02-06 02:35:30|20361.33|20281.33|20362.1|20282.1|20363.51|20283.51|20361.33|20281.33|9
1738809340000|2025-02-06 02:35:40|20362.5|20282.5|20359.38|20279.38|20362.5|20282.5|20358.77|20278.77|10
1738809350000|2025-02-06 02:35:50|20358.98|20278.98|20360.88|20280.88|20360.88|20280.88|20358.98|20278.98|7
1738809360000|2025-02-06 02:36:00|20361.06|20281.06|20360.64|20280.64|20361.6|20281.6|20359.32|20279.32|10
1738809370000|2025-02-06 02:36:10|20360.4|20280.4|20360.26|20280.26|20360.96|20280.96|20359.75|20279.75|10
1738809380000|2025-02-06 02:36:20|20360.3|20280.3|20360.06|20280.06|20361.47|20281.47|20360.06|20280.06|10
1738809390000|2025-02-06 02:36:30|20360.38|20280.38|20357.25|20277.25|20360.38|20280.38|20357.25|20277.25|10
1738809400000|2025-02-06 02:36:40|20357.13|20277.13|20355.4|20275.4|20357.15|20277.15|20355.26|20275.26|10
1738809410000|2025-02-06 02:36:50|20355.29|20275.29|20354.86|20274.86|20355.29|20275.29|20352.76|20272.76|9
1738809420000|2025-02-06 02:37:00|20354.54|20274.54|20353.89|20273.89|20355.44|20275.44|20353.89|20273.89|10
1738809430000|2025-02-06 02:37:10|20353.4|20273.4|20356.5|20276.5|20356.5|20276.5|20353.07|20273.07|10
1738809440000|2025-02-06 02:37:20|20356.58|20276.58|20353.15|20273.15|20356.58|20276.58|20352.91|20272.91|10
1738809450000|2025-02-06 02:37:30|20352.94|20272.94|20351.36|20271.36|20353.2|20273.2|20351.36|20271.36|8
1738809460000|2025-02-06 02:37:40|20351.31|20271.31|20350.59|20270.59|20351.82|20271.82|20350.53|20270.53|8
1738809470000|2025-02-06 02:37:50|20350.75|20270.75|20350.27|20270.27|20351.27|20271.27|20350.23|20270.23|10
1738809480000|2025-02-06 02:38:00|20350.29|20270.29|20351.02|20271.02|20351.59|20271.59|20350.29|20270.29|9
1738809490000|2025-02-06 02:38:10|20350.8|20270.8|20351.32|20271.32|20351.38|20271.38|20350.38|20270.38|10
1738809500000|2025-02-06 02:38:20|20351.54|20271.54|20353.51|20273.51|20354.28|20274.28|20351.54|20271.54|9
1738809510000|2025-02-06 02:38:30|20352.75|20272.75|20352.92|20272.92|20352.92|20272.92|20352|20272|10
1738809520000|2025-02-06 02:38:40|20352.85|20272.85|20353.26|20273.26|20353.26|20273.26|20352.85|20272.85|8
1738809530000|2025-02-06 02:38:50|20352.52|20272.52|20353.18|20273.18|20353.3|20273.3|20352.52|20272.52|9
1738809540000|2025-02-06 02:39:00|20353.24|20273.24|20350.87|20270.87|20353.24|20273.24|20350.87|20270.87|10
1738809550000|2025-02-06 02:39:10|20350.29|20270.29|20349.11|20269.11|20350.42|20270.42|20348.96|20268.96|10
1738809560000|2025-02-06 02:39:20|20349.35|20269.35|20349.19|20269.19|20349.55|20269.55|20349.11|20269.11|10
1738809570000|2025-02-06 02:39:30|20349.34|20269.34|20348.84|20268.84|20349.34|20269.34|20348.09|20268.09|9
1738809580000|2025-02-06 02:39:40|20348.88|20268.88|20348.71|20268.71|20350.33|20270.33|20348.71|20268.71|10
1738809590000|2025-02-06 02:39:50|20348.69|20268.69|20348.3|20268.3|20348.69|20268.69|20348.28|20268.28|10
1738809600000|2025-02-06 02:40:00|20348.38|20268.38|20347.67|20267.67|20348.6|20268.6|20347.63|20267.63|9
1738809610000|2025-02-06 02:40:10|20347.59|20267.59|20346.98|20266.98|20347.59|20267.59|20346.75|20266.75|10
1738809620000|2025-02-06 02:40:20|20346.96|20266.96|20347.71|20267.71|20347.75|20267.75|20346.79|20266.79|8
1738809630000|2025-02-06 02:40:30|20347.74|20267.74|20346.82|20266.82|20347.74|20267.74|20346.43|20266.43|10
1738809640000|2025-02-06 02:40:40|20346.85|20266.85|20342.43|20262.43|20346.85|20266.85|20342.43|20262.43|10
1738809650000|2025-02-06 02:40:50|20342.09|20262.09|20341.66|20261.66|20342.1|20262.1|20341.41|20261.41|10
1738809660000|2025-02-06 02:41:00|20341.92|20261.92|20341.49|20261.49|20342.04|20262.04|20341.23|20261.23|10
1738809670000|2025-02-06 02:41:10|20342.42|20262.42|20342.48|20262.48|20342.8|20262.8|20342.13|20262.13|9
1738809680000|2025-02-06 02:41:20|20342.43|20262.43|20344.18|20264.18|20344.18|20264.18|20342.43|20262.43|9
1738809690000|2025-02-06 02:41:30|20344.24|20264.24|20344.37|20264.37|20344.62|20264.62|20344.02|20264.02|10
1738809700000|2025-02-06 02:41:40|20344.16|20264.16|20341.65|20261.65|20344.22|20264.22|20341.61|20261.61|9
1738809710000|2025-02-06 02:41:50|20341.05|20261.05|20341.4|20261.4|20341.4|20261.4|20340.1|20260.1|10
1738809720000|2025-02-06 02:42:00|20341.39|20261.39|20341.26|20261.26|20341.83|20261.83|20341.18|20261.18|8
1738809730000|2025-02-06 02:42:10|20341.82|20261.82|20342.51|20262.51|20342.51|20262.51|20341.82|20261.82|10
1738809740000|2025-02-06 02:42:20|20342.14|20262.14|20336.03|20256.03|20342.14|20262.14|20335.47|20255.47|10
1738809750000|2025-02-06 02:42:30|20336.25|20256.25|20338|20258|20338|20258|20336.25|20256.25|10
1738809760000|2025-02-06 02:42:40|20338.01|20258.01|20339.05|20259.05|20339.05|20259.05|20337.65|20257.65|9
1738809770000|2025-02-06 02:42:50|20339.52|20259.52|20340.35|20260.35|20340.53|20260.53|20339.5|20259.5|10
1738809780000|2025-02-06 02:43:00|20340.96|20260.96|20342.69|20262.69|20342.69|20262.69|20340.96|20260.96|10
1738809790000|2025-02-06 02:43:10|20342.46|20262.46|20341.17|20261.17|20342.46|20262.46|20340.89|20260.89|9
1738809800000|2025-02-06 02:43:20|20341.57|20261.57|20340.85|20260.85|20342.29|20262.29|20340.85|20260.85|10
1738809810000|2025-02-06 02:43:30|20340.75|20260.75|20341.38|20261.38|20341.41|20261.41|20340.68|20260.68|9
1738809820000|2025-02-06 02:43:40|20341.39|20261.39|20344.72|20264.72|20344.95|20264.95|20341.39|20261.39|10
1738809830000|2025-02-06 02:43:50|20344.75|20264.75|20344.15|20264.15|20344.75|20264.75|20343.89|20263.89|8
1738809840000|2025-02-06 02:44:00|20344.65|20264.65|20344.44|20264.44|20344.83|20264.83|20344.28|20264.28|10
1738809850000|2025-02-06 02:44:10|20346.89|20266.89|20351.37|20271.37|20351.37|20271.37|20346.89|20266.89|10
1738809860000|2025-02-06 02:44:20|20352.31|20272.31|20356.65|20276.65|20356.65|20276.65|20352.31|20272.31|9
1738809870000|2025-02-06 02:44:30|20358.81|20278.81|20370.14|20290.14|20370.14|20290.14|20358.81|20278.81|10
1738809880000|2025-02-06 02:44:40|20370.35|20290.35|20370.6|20290.6|20374.9|20294.9|20370.35|20290.35|10
1738809890000|2025-02-06 02:44:50|20370.68|20290.68|20369.68|20289.68|20370.68|20290.68|20369.68|20289.68|10
1738809900000|2025-02-06 02:45:00|20369.57|20289.57|20370.01|20290.01|20370.37|20290.37|20369.57|20289.57|10
1738809910000|2025-02-06 02:45:10|20369.89|20289.89|20367.18|20287.18|20369.89|20289.89|20367.18|20287.18|10
1738809920000|2025-02-06 02:45:20|20366.39|20286.39|20361.03|20281.03|20366.4|20286.4|20361.03|20281.03|10
1738809930000|2025-02-06 02:45:30|20361.02|20281.02|20362.83|20282.83|20362.98|20282.98|20361.01|20281.01|9
1738809940000|2025-02-06 02:45:40|20360.4|20280.4|20353.39|20273.39|20360.4|20280.4|20353.03|20273.03|10
1738809950000|2025-02-06 02:45:50|20353.27|20273.27|20352|20272|20353.27|20273.27|20351.77|20271.77|9
1738809960000|2025-02-06 02:46:00|20352.1|20272.1|20350.43|20270.43|20352.1|20272.1|20350.06|20270.06|10
1738809970000|2025-02-06 02:46:10|20350.94|20270.94|20353.13|20273.13|20353.13|20273.13|20350.85|20270.85|10
1738809980000|2025-02-06 02:46:20|20353.23|20273.23|20357.02|20277.02|20357.09|20277.09|20353.23|20273.23|10
1738809990000|2025-02-06 02:46:30|20356.76|20276.76|20362.48|20282.48|20362.48|20282.48|20356.76|20276.76|10
1738810000000|2025-02-06 02:46:40|20362.56|20282.56|20366.71|20286.71|20367.76|20287.76|20362.56|20282.56|9
1738810010000|2025-02-06 02:46:50|20367.29|20287.29|20371.17|20291.17|20371.17|20291.17|20367.29|20287.29|10
1738810020000|2025-02-06 02:47:00|20371.22|20291.22|20372.16|20292.16|20372.16|20292.16|20371.11|20291.11|10
1738810030000|2025-02-06 02:47:10|20372.07|20292.07|20371.74|20291.74|20372.25|20292.25|20371.7|20291.7|10
1738810040000|2025-02-06 02:47:20|20371.73|20291.73|20367|20287|20371.82|20291.82|20367|20287|10
1738810050000|2025-02-06 02:47:30|20366.85|20286.85|20364.22|20284.22|20366.94|20286.94|20364.22|20284.22|9
1738810060000|2025-02-06 02:47:40|20363.7|20283.7|20361.83|20281.83|20363.7|20283.7|20361.83|20281.83|10
1738810070000|2025-02-06 02:47:50|20361.84|20281.84|20359.49|20279.49|20362.5|20282.5|20359.49|20279.49|9
1738810080000|2025-02-06 02:48:00|20359.67|20279.67|20358.75|20278.75|20359.67|20279.67|20358.46|20278.46|9
1738810090000|2025-02-06 02:48:10|20359.16|20279.16|20356.24|20276.24|20359.35|20279.35|20356.08|20276.08|10
1738810100000|2025-02-06 02:48:20|20356.26|20276.26|20352.02|20272.02|20356.3|20276.3|20352.02|20272.02|9
1738810110000|2025-02-06 02:48:30|20352.05|20272.05|20351.23|20271.23|20352.4|20272.4|20351.12|20271.12|10
1738810120000|2025-02-06 02:48:40|20351.33|20271.33|20351.63|20271.63|20352.48|20272.48|20351.21|20271.21|9
1738810130000|2025-02-06 02:48:50|20352.34|20272.34|20348.95|20268.95|20352.34|20272.34|20348.95|20268.95|9
1738810140000|2025-02-06 02:49:00|20349.5|20269.5|20350.16|20270.16|20350.2|20270.2|20349.5|20269.5|9
1738810150000|2025-02-06 02:49:10|20350.19|20270.19|20350.81|20270.81|20350.91|20270.91|20350.19|20270.19|7
1738810160000|2025-02-06 02:49:20|20350.89|20270.89|20352.84|20272.84|20353.01|20273.01|20350.89|20270.89|10
1738810170000|2025-02-06 02:49:30|20352.86|20272.86|20356.49|20276.49|20356.67|20276.67|20352.86|20272.86|10
1738810180000|2025-02-06 02:49:40|20357.11|20277.11|20359.1|20279.1|20359.36|20279.36|20357.11|20277.11|10
1738810190000|2025-02-06 02:49:50|20359.14|20279.14|20359.46|20279.46|20359.46|20279.46|20359.08|20279.08|10
1738810200000|2025-02-06 02:50:00|20359.65|20279.65|20361.65|20281.65|20361.65|20281.65|20359.58|20279.58|9
1738810210000|2025-02-06 02:50:10|20361.95|20281.95|20365.06|20285.06|20365.06|20285.06|20361.95|20281.95|9
1738810220000|2025-02-06 02:50:20|20365.07|20285.07|20366.14|20286.14|20366.55|20286.55|20365.07|20285.07|10
1738810230000|2025-02-06 02:50:30|20366.22|20286.22|20365.2|20285.2|20366.31|20286.31|20365.02|20285.02|9
1738810240000|2025-02-06 02:50:40|20365.01|20285.01|20363.75|20283.75|20365.23|20285.23|20363.63|20283.63|10
1738810250000|2025-02-06 02:50:50|20363.64|20283.64|20357.92|20277.92|20363.64|20283.64|20357.92|20277.92|10
1738810260000|2025-02-06 02:51:00|20357.91|20277.91|20356.8|20276.8|20358.19|20278.19|20356.8|20276.8|9
1738810270000|2025-02-06 02:51:10|20356.98|20276.98|20356.27|20276.27|20357.2|20277.2|20356.22|20276.22|10
1738810280000|2025-02-06 02:51:20|20356.41|20276.41|20355.36|20275.36|20356.41|20276.41|20354.91|20274.91|8
1738810290000|2025-02-06 02:51:30|20355.42|20275.42|20357.84|20277.84|20358.23|20278.23|20353.87|20273.87|10
1738810300000|2025-02-06 02:51:40|20359.67|20279.67|20359.47|20279.47|20359.74|20279.74|20359.03|20279.03|9
1738810310000|2025-02-06 02:51:50|20359.55|20279.55|20360.1|20280.1|20360.58|20280.58|20359.55|20279.55|10
1738810320000|2025-02-06 02:52:00|20360|20280|20354.93|20274.93|20360|20280|20354.93|20274.93|10
1738810330000|2025-02-06 02:52:10|20354.66|20274.66|20355.05|20275.05|20355.05|20275.05|20353.96|20273.96|10
1738810340000|2025-02-06 02:52:20|20355.17|20275.17|20356.91|20276.91|20356.91|20276.91|20355.17|20275.17|10
1738810350000|2025-02-06 02:52:30|20357.08|20277.08|20359.84|20279.84|20359.84|20279.84|20357.08|20277.08|10
1738810360000|2025-02-06 02:52:40|20359.77|20279.77|20357.44|20277.44|20359.85|20279.85|20357.44|20277.44|10
1738810370000|2025-02-06 02:52:50|20357.53|20277.53|20357.02|20277.02|20357.53|20277.53|20356.49|20276.49|9
1738810380000|2025-02-06 02:53:00|20357.23|20277.23|20354.11|20274.11|20358.11|20278.11|20354.11|20274.11|8
1738810390000|2025-02-06 02:53:10|20352.59|20272.59|20350.07|20270.07|20352.84|20272.84|20350.07|20270.07|9
1738810400000|2025-02-06 02:53:20|20349.8|20269.8|20348.66|20268.66|20349.84|20269.84|20348.6|20268.6|10
1738810410000|2025-02-06 02:53:30|20348.88|20268.88|20347.67|20267.67|20348.88|20268.88|20347.19|20267.19|10
1738810420000|2025-02-06 02:53:40|20347.61|20267.61|20347.21|20267.21|20347.95|20267.95|20347.02|20267.02|9
1738810430000|2025-02-06 02:53:50|20347.33|20267.33|20347.44|20267.44|20347.44|20267.44|20347.11|20267.11|8
1738810440000|2025-02-06 02:54:00|20347.45|20267.45|20344.47|20264.47|20347.45|20267.45|20344.41|20264.41|9
1738810450000|2025-02-06 02:54:10|20344.43|20264.43|20344.16|20264.16|20344.49|20264.49|20344.16|20264.16|8
1738810460000|2025-02-06 02:54:20|20344.3|20264.3|20344.91|20264.91|20345|20265|20344.3|20264.3|10
1738810470000|2025-02-06 02:54:30|20344.93|20264.93|20350.29|20270.29|20350.29|20270.29|20344.22|20264.22|10
1738810480000|2025-02-06 02:54:40|20350.16|20270.16|20350.65|20270.65|20350.67|20270.67|20349.99|20269.99|10
1738810490000|2025-02-06 02:54:50|20350.69|20270.69|20353.69|20273.69|20353.69|20273.69|20350.69|20270.69|10
1738810500000|2025-02-06 02:55:00|20353.96|20273.96|20354.96|20274.96|20355.08|20275.08|20353.96|20273.96|10
1738810510000|2025-02-06 02:55:10|20354.97|20274.97|20360.54|20280.54|20360.54|20280.54|20354.97|20274.97|10
1738810520000|2025-02-06 02:55:20|20360.82|20280.82|20363.5|20283.5|20363.97|20283.97|20360.82|20280.82|9
1738810530000|2025-02-06 02:55:30|20362.92|20282.92|20362.5|20282.5|20363.9|20283.9|20362.06|20282.06|10
1738810540000|2025-02-06 02:55:40|20362.2|20282.2|20356.32|20276.32|20362.2|20282.2|20356.32|20276.32|10
1738810550000|2025-02-06 02:55:50|20356.54|20276.54|20355.55|20275.55|20357.32|20277.32|20355.49|20275.49|9
1738810560000|2025-02-06 02:56:00|20355.5|20275.5|20354.93|20274.93|20355.6|20275.6|20354.38|20274.38|10
1738810570000|2025-02-06 02:56:10|20355.73|20275.73|20354|20274|20355.81|20275.81|20353.96|20273.96|9
1738810580000|2025-02-06 02:56:20|20354.05|20274.05|20352.03|20272.03|20354.05|20274.05|20352|20272|9
1738810590000|2025-02-06 02:56:30|20351.96|20271.96|20352.51|20272.51|20352.51|20272.51|20351.92|20271.92|10
1738810600000|2025-02-06 02:56:40|20352.15|20272.15|20352.17|20272.17|20352.36|20272.36|20352|20272|9
1738810610000|2025-02-06 02:56:50|20353.07|20273.07|20352.36|20272.36|20353.31|20273.31|20352.26|20272.26|9
1738810620000|2025-02-06 02:57:00|20352.45|20272.45|20350.1|20270.1|20353.49|20273.49|20350.1|20270.1|10
1738810630000|2025-02-06 02:57:10|20349.39|20269.39|20348.59|20268.59|20349.39|20269.39|20347.49|20267.49|10
1738810640000|2025-02-06 02:57:20|20348.49|20268.49|20348.03|20268.03|20348.84|20268.84|20347.93|20267.93|9
1738810650000|2025-02-06 02:57:30|20347.76|20267.76|20346.8|20266.8|20347.87|20267.87|20346.79|20266.79|10
1738810660000|2025-02-06 02:57:40|20347.36|20267.36|20348.36|20268.36|20348.36|20268.36|20346.9|20266.9|9
1738810670000|2025-02-06 02:57:50|20348.48|20268.48|20353.42|20273.42|20354.32|20274.32|20348.48|20268.48|9
1738810680000|2025-02-06 02:58:00|20353.4|20273.4|20353.1|20273.1|20353.76|20273.76|20353.06|20273.06|10
1738810690000|2025-02-06 02:58:10|20353.07|20273.07|20352.55|20272.55|20353.14|20273.14|20352.32|20272.32|9
1738810700000|2025-02-06 02:58:20|20352.37|20272.37|20351.27|20271.27|20352.66|20272.66|20351.08|20271.08|9
1738810710000|2025-02-06 02:58:30|20351.24|20271.24|20353.73|20273.73|20353.73|20273.73|20351.24|20271.24|9
1738810720000|2025-02-06 02:58:40|20354.07|20274.07|20355.5|20275.5|20355.5|20275.5|20354.07|20274.07|9
1738810730000|2025-02-06 02:58:50|20355.51|20275.51|20354.59|20274.59|20355.58|20275.58|20354.59|20274.59|7
1738810740000|2025-02-06 02:59:00|20354.83|20274.83|20355.25|20275.25|20355.27|20275.27|20354.83|20274.83|9
1738810750000|2025-02-06 02:59:10|20355.24|20275.24|20358.62|20278.62|20358.62|20278.62|20355.24|20275.24|10
1738810760000|2025-02-06 02:59:20|20358.7|20278.7|20358.76|20278.76|20360.78|20280.78|20358.7|20278.7|10
1738810770000|2025-02-06 02:59:30|20358.79|20278.79|20356.97|20276.97|20358.79|20278.79|20356.86|20276.86|9
1738810780000|2025-02-06 02:59:40|20356.83|20276.83|20356.65|20276.65|20356.83|20276.83|20356.57|20276.57|9
1738810790000|2025-02-06 02:59:50|20356.45|20276.45|20356.4|20276.4|20356.56|20276.56|20356.31|20276.31|8
1738810800000|2025-02-06 03:00:00|20355.83|20275.83|20354.42|20274.42|20355.83|20275.83|20353.26|20273.26|10
1738810810000|2025-02-06 03:00:10|20354.43|20274.43|20355.15|20275.15|20355.87|20275.87|20354.33|20274.33|10
1738810820000|2025-02-06 03:00:20|20355.39|20275.39|20354.63|20274.63|20356.07|20276.07|20354.63|20274.63|10
1738810830000|2025-02-06 03:00:30|20354.41|20274.41|20353.08|20273.08|20354.64|20274.64|20353.08|20273.08|9
1738810840000|2025-02-06 03:00:40|20353.46|20273.46|20348.65|20268.65|20353.58|20273.58|20348.65|20268.65|10
1738810850000|2025-02-06 03:00:50|20348.34|20268.34|20347.41|20267.41|20348.41|20268.41|20347.41|20267.41|10
1738810860000|2025-02-06 03:01:00|20347.09|20267.09|20351.21|20271.21|20351.21|20271.21|20346.64|20266.64|10
1738810870000|2025-02-06 03:01:10|20351.34|20271.34|20349.69|20269.69|20351.65|20271.65|20349.69|20269.69|10
1738810880000|2025-02-06 03:01:20|20349.99|20269.99|20348.8|20268.8|20350.4|20270.4|20348.8|20268.8|10
1738810890000|2025-02-06 03:01:30|20348.44|20268.44|20348.22|20268.22|20348.9|20268.9|20348.22|20268.22|10
1738810900000|2025-02-06 03:01:40|20348.07|20268.07|20337.25|20257.25|20348.11|20268.11|20337.25|20257.25|10
1738810910000|2025-02-06 03:01:50|20336.32|20256.32|20335.28|20255.28|20336.32|20256.32|20333.79|20253.79|9
1738810920000|2025-02-06 03:02:00|20334.38|20254.38|20334.84|20254.84|20335.05|20255.05|20334.38|20254.38|10
1738810930000|2025-02-06 03:02:10|20334.85|20254.85|20337.56|20257.56|20337.56|20257.56|20334.82|20254.82|10
1738810940000|2025-02-06 03:02:20|20337.87|20257.87|20337.05|20257.05|20337.87|20257.87|20336.97|20256.97|10
1738810950000|2025-02-06 03:02:30|20337.15|20257.15|20333.49|20253.49|20337.16|20257.16|20333.49|20253.49|9
1738810960000|2025-02-06 03:02:40|20332.97|20252.97|20333.31|20253.31|20333.31|20253.31|20332.73|20252.73|9
1738810970000|2025-02-06 03:02:50|20333.98|20253.98|20331.23|20251.23|20334.01|20254.01|20331.02|20251.02|10
1738810980000|2025-02-06 03:03:00|20331.42|20251.42|20338.07|20258.07|20338.07|20258.07|20331.35|20251.35|10
1738810990000|2025-02-06 03:03:10|20338.23|20258.23|20335.29|20255.29|20338.35|20258.35|20334.15|20254.15|10
1738811000000|2025-02-06 03:03:20|20335.44|20255.44|20336.18|20256.18|20336.51|20256.51|20335.44|20255.44|10
1738811010000|2025-02-06 03:03:30|20336.2|20256.2|20338.61|20258.61|20338.61|20258.61|20336.2|20256.2|10
1738811020000|2025-02-06 03:03:40|20339.9|20259.9|20344.05|20264.05|20344.05|20264.05|20339.9|20259.9|10
1738811030000|2025-02-06 03:03:50|20344.9|20264.9|20346.16|20266.16|20346.32|20266.32|20344.9|20264.9|10
1738811040000|2025-02-06 03:04:00|20346.17|20266.17|20347.32|20267.32|20347.47|20267.47|20346.17|20266.17|9
1738811050000|2025-02-06 03:04:10|20347.52|20267.52|20347.42|20267.42|20348.22|20268.22|20347.42|20267.42|9
1738811060000|2025-02-06 03:04:20|20347.44|20267.44|20345.03|20265.03|20347.44|20267.44|20344.22|20264.22|10
1738811070000|2025-02-06 03:04:30|20344.95|20264.95|20345.92|20265.92|20345.97|20265.97|20344.95|20264.95|9
1738811080000|2025-02-06 03:04:40|20345.75|20265.75|20347.86|20267.86|20347.86|20267.86|20345.72|20265.72|10
1738811090000|2025-02-06 03:04:50|20348.52|20268.52|20349.43|20269.43|20349.47|20269.47|20348.52|20268.52|10
1738811100000|2025-02-06 03:05:00|20350.31|20270.31|20352.52|20272.52|20352.79|20272.79|20350.31|20270.31|10
1738811110000|2025-02-06 03:05:10|20352.09|20272.09|20352.89|20272.89|20352.92|20272.92|20352.09|20272.09|9
1738811120000|2025-02-06 03:05:20|20353.03|20273.03|20352.72|20272.72|20353.03|20273.03|20352.61|20272.61|9
1738811130000|2025-02-06 03:05:30|20352.76|20272.76|20351.9|20271.9|20352.85|20272.85|20351.77|20271.77|10
1738811140000|2025-02-06 03:05:40|20351.87|20271.87|20347.77|20267.77|20351.9|20271.9|20347.77|20267.77|9
1738811150000|2025-02-06 03:05:50|20348.18|20268.18|20351.4|20271.4|20351.4|20271.4|20348.17|20268.17|10
1738811160000|2025-02-06 03:06:00|20351.79|20271.79|20354.81|20274.81|20354.81|20274.81|20351.79|20271.79|10
1738811170000|2025-02-06 03:06:10|20354.76|20274.76|20351.66|20271.66|20354.77|20274.77|20351.66|20271.66|10
1738811180000|2025-02-06 03:06:20|20351.67|20271.67|20350.93|20270.93|20351.67|20271.67|20350.79|20270.79|10
1738811190000|2025-02-06 03:06:30|20350.89|20270.89|20355.16|20275.16|20355.16|20275.16|20350.89|20270.89|10
1738811200000|2025-02-06 03:06:40|20355.22|20275.22|20358.17|20278.17|20359.27|20279.27|20355.22|20275.22|10
1738811210000|2025-02-06 03:06:50|20361.03|20281.03|20360.25|20280.25|20361.13|20281.13|20359.47|20279.47|10
1738811220000|2025-02-06 03:07:00|20360.27|20280.27|20355.11|20275.11|20360.27|20280.27|20355.11|20275.11|10
1738811230000|2025-02-06 03:07:10|20355.1|20275.1|20342.69|20262.69|20355.1|20275.1|20342.69|20262.69|10
1738811240000|2025-02-06 03:07:20|20342.77|20262.77|20344|20264|20344.47|20264.47|20342.77|20262.77|10
1738811250000|2025-02-06 03:07:30|20343.95|20263.95|20339.37|20259.37|20343.95|20263.95|20339.37|20259.37|8
1738811260000|2025-02-06 03:07:40|20338.37|20258.37|20334.68|20254.68|20338.37|20258.37|20334.36|20254.36|10
1738811270000|2025-02-06 03:07:50|20334.55|20254.55|20322.36|20242.36|20334.55|20254.55|20322.34|20242.34|10
1738811280000|2025-02-06 03:08:00|20322.19|20242.19|20318.9|20238.9|20322.19|20242.19|20318.9|20238.9|10
1738811290000|2025-02-06 03:08:10|20318.69|20238.69|20318.25|20238.25|20318.7|20238.7|20318.25|20238.25|8
1738811300000|2025-02-06 03:08:20|20318.05|20238.05|20314.47|20234.47|20318.05|20238.05|20314.47|20234.47|9
1738811310000|2025-02-06 03:08:30|20314.62|20234.62|20312.75|20232.75|20314.93|20234.93|20312.75|20232.75|8
1738811320000|2025-02-06 03:08:40|20312.23|20232.23|20309.77|20229.77|20312.23|20232.23|20309.41|20229.41|9
1738811330000|2025-02-06 03:08:50|20310.24|20230.24|20311.79|20231.79|20312.11|20232.11|20310.24|20230.24|10
1738811340000|2025-02-06 03:09:00|20311.44|20231.44|20310.4|20230.4|20311.44|20231.44|20310.36|20230.36|9
1738811350000|2025-02-06 03:09:10|20310.42|20230.42|20311.68|20231.68|20312.14|20232.14|20310.42|20230.42|10
1738811360000|2025-02-06 03:09:20|20310.73|20230.73|20310.35|20230.35|20311.31|20231.31|20310.35|20230.35|10
1738811370000|2025-02-06 03:09:30|20310.32|20230.32|20310.62|20230.62|20310.67|20230.67|20310.06|20230.06|10
1738811380000|2025-02-06 03:09:40|20310.71|20230.71|20312.31|20232.31|20312.31|20232.31|20310.71|20230.71|10
1738811390000|2025-02-06 03:09:50|20317.87|20237.87|20318.69|20238.69|20319.11|20239.11|20317.84|20237.84|9
1738811400000|2025-02-06 03:10:00|20320.19|20240.19|20320.9|20240.9|20321.27|20241.27|20320.19|20240.19|10
1738811410000|2025-02-06 03:10:10|20318.86|20238.86|20320.69|20240.69|20320.69|20240.69|20318.86|20238.86|10
1738811420000|2025-02-06 03:10:20|20320.98|20240.98|20323.09|20243.09|20323.09|20243.09|20320.6|20240.6|9
1738811430000|2025-02-06 03:10:30|20323.08|20243.08|20320.27|20240.27|20323.56|20243.56|20320.27|20240.27|10
1738811440000|2025-02-06 03:10:40|20320.2|20240.2|20317.66|20237.66|20320.52|20240.52|20317.66|20237.66|8
1738811450000|2025-02-06 03:10:50|20315.25|20235.25|20309.94|20229.94|20315.25|20235.25|20309.41|20229.41|10
1738811460000|2025-02-06 03:11:00|20309.87|20229.87|20310.07|20230.07|20310.07|20230.07|20309.55|20229.55|10
1738811470000|2025-02-06 03:11:10|20310.44|20230.44|20311.98|20231.98|20312.05|20232.05|20310.3|20230.3|9
1738811480000|2025-02-06 03:11:20|20311.74|20231.74|20312.37|20232.37|20312.37|20232.37|20311.69|20231.69|10
1738811490000|2025-02-06 03:11:30|20312.4|20232.4|20312.68|20232.68|20312.68|20232.68|20312.29|20232.29|8
1738811500000|2025-02-06 03:11:40|20312.75|20232.75|20312.44|20232.44|20313.22|20233.22|20312.44|20232.44|9
1738811510000|2025-02-06 03:11:50|20319.77|20239.77|20319.31|20239.31|20319.77|20239.77|20319.31|20239.31|10
1738811520000|2025-02-06 03:12:00|20319.35|20239.35|20316.93|20236.93|20319.35|20239.35|20316.93|20236.93|9
1738811530000|2025-02-06 03:12:10|20315.55|20235.55|20309.64|20229.64|20315.55|20235.55|20309.64|20229.64|10
1738811540000|2025-02-06 03:12:20|20309.59|20229.59|20308.46|20228.46|20310.02|20230.02|20308.46|20228.46|8
1738811550000|2025-02-06 03:12:30|20308.14|20228.14|20307.77|20227.77|20308.14|20228.14|20307.61|20227.61|9
1738811560000|2025-02-06 03:12:40|20307.78|20227.78|20304.3|20224.3|20308.29|20228.29|20304.3|20224.3|9
1738811570000|2025-02-06 03:12:50|20304.6|20224.6|20302.14|20222.14|20304.6|20224.6|20302.14|20222.14|10
1738811580000|2025-02-06 03:13:00|20303.07|20223.07|20304.92|20224.92|20304.93|20224.93|20303.07|20223.07|10
1738811590000|2025-02-06 03:13:10|20305.71|20225.71|20306.18|20226.18|20306.47|20226.47|20305.63|20225.63|10
1738811600000|2025-02-06 03:13:20|20306.29|20226.29|20306.54|20226.54|20306.68|20226.68|20306.29|20226.29|8
1738811610000|2025-02-06 03:13:30|20306.66|20226.66|20308.84|20228.84|20309.02|20229.02|20306.66|20226.66|10
1738811620000|2025-02-06 03:13:40|20308.85|20228.85|20308.21|20228.21|20308.85|20228.85|20308.21|20228.21|10
1738811630000|2025-02-06 03:13:50|20308.23|20228.23|20304.24|20224.24|20308.23|20228.23|20304.24|20224.24|10
1738811640000|2025-02-06 03:14:00|20304.32|20224.32|20305.61|20225.61|20306.36|20226.36|20304.32|20224.32|10
1738811650000|2025-02-06 03:14:10|20305.47|20225.47|20306.5|20226.5|20306.5|20226.5|20305.47|20225.47|9
1738811660000|2025-02-06 03:14:20|20306.63|20226.63|20305.87|20225.87|20308.19|20228.19|20305.87|20225.87|9
1738811670000|2025-02-06 03:14:30|20305.29|20225.29|20303.46|20223.46|20305.29|20225.29|20301.99|20221.99|8
1738811680000|2025-02-06 03:14:40|20303.59|20223.59|20303.36|20223.36|20304.08|20224.08|20303.31|20223.31|10
1738811690000|2025-02-06 03:14:50|20302.91|20222.91|20301.76|20221.76|20302.91|20222.91|20301.76|20221.76|7
1738811700000|2025-02-06 03:15:00|20301.37|20221.37|20292.75|20212.75|20301.37|20221.37|20292.75|20212.75|10
1738811710000|2025-02-06 03:15:10|20292.48|20212.48|20288.6|20208.6|20292.48|20212.48|20288.6|20208.6|10
1738811720000|2025-02-06 03:15:20|20288.33|20208.33|20287.26|20207.26|20288.33|20208.33|20287.26|20207.26|10
1738811730000|2025-02-06 03:15:30|20287.24|20207.24|20285.16|20205.16|20287.25|20207.25|20285.07|20205.07|9
1738811740000|2025-02-06 03:15:40|20284.97|20204.97|20288.14|20208.14|20288.14|20208.14|20284.93|20204.93|10
1738811750000|2025-02-06 03:15:50|20288.48|20208.48|20290.72|20210.72|20290.76|20210.76|20288.48|20208.48|10
1738811760000|2025-02-06 03:16:00|20290.73|20210.73|20290.32|20210.32|20290.73|20210.73|20289.38|20209.38|9
1738811770000|2025-02-06 03:16:10|20290.24|20210.24|20295.13|20215.13|20295.13|20215.13|20290.24|20210.24|10
1738811780000|2025-02-06 03:16:20|20296.07|20216.07|20296.42|20216.42|20296.71|20216.71|20296.07|20216.07|10
1738811790000|2025-02-06 03:16:30|20297.17|20217.17|20300.28|20220.28|20300.56|20220.56|20297.1|20217.1|10
1738811800000|2025-02-06 03:16:40|20300.23|20220.23|20298.59|20218.59|20300.23|20220.23|20298.59|20218.59|10
1738811810000|2025-02-06 03:16:50|20298.51|20218.51|20301.12|20221.12|20301.12|20221.12|20298.51|20218.51|10
1738811820000|2025-02-06 03:17:00|20301.8|20221.8|20305.07|20225.07|20305.34|20225.34|20301.8|20221.8|10
1738811830000|2025-02-06 03:17:10|20305.29|20225.29|20305.12|20225.12|20305.53|20225.53|20304.75|20224.75|10
1738811840000|2025-02-06 03:17:20|20305.17|20225.17|20307.7|20227.7|20307.7|20227.7|20305.15|20225.15|9
1738811850000|2025-02-06 03:17:30|20307.68|20227.68|20306.21|20226.21|20307.68|20227.68|20306.21|20226.21|9
1738811860000|2025-02-06 03:17:40|20305.79|20225.79|20304.23|20224.23|20305.79|20225.79|20304.23|20224.23|9
1738811870000|2025-02-06 03:17:50|20304.25|20224.25|20302.19|20222.19|20304.25|20224.25|20302.19|20222.19|9
1738811880000|2025-02-06 03:18:00|20302.23|20222.23|20301.05|20221.05|20302.23|20222.23|20300.99|20220.99|10
1738811890000|2025-02-06 03:18:10|20301.04|20221.04|20302.45|20222.45|20302.7|20222.7|20301.01|20221.01|8
1738811900000|2025-02-06 03:18:20|20302.48|20222.48|20304.18|20224.18|20304.18|20224.18|20302.48|20222.48|10
1738811910000|2025-02-06 03:18:30|20304.51|20224.51|20306.71|20226.71|20306.71|20226.71|20304.51|20224.51|10
1738811920000|2025-02-06 03:18:40|20306.81|20226.81|20307.6|20227.6|20308.77|20228.77|20306.7|20226.7|10
1738811930000|2025-02-06 03:18:50|20307.27|20227.27|20306.08|20226.08|20311.45|20231.45|20306.08|20226.08|9
1738811940000|2025-02-06 03:19:00|20306.06|20226.06|20305.21|20225.21|20306.8|20226.8|20305.21|20225.21|10
1738811950000|2025-02-06 03:19:10|20305.2|20225.2|20305.12|20225.12|20305.32|20225.32|20304.42|20224.42|10
1738811960000|2025-02-06 03:19:20|20305.09|20225.09|20308.43|20228.43|20308.43|20228.43|20305.02|20225.02|10
1738811970000|2025-02-06 03:19:30|20308.42|20228.42|20306.79|20226.79|20308.43|20228.43|20306.03|20226.03|10
1738811980000|2025-02-06 03:19:40|20307.4|20227.4|20308.25|20228.25|20308.36|20228.36|20307.4|20227.4|10
1738811990000|2025-02-06 03:19:50|20308.13|20228.13|20307.71|20227.71|20308.28|20228.28|20307.09|20227.09|10
1738812000000|2025-02-06 03:20:00|20307.22|20227.22|20311.15|20231.15|20311.19|20231.19|20307.22|20227.22|9
1738812010000|2025-02-06 03:20:10|20311.29|20231.29|20311.85|20231.85|20311.85|20231.85|20310.47|20230.47|10
1738812020000|2025-02-06 03:20:20|20312.39|20232.39|20310.37|20230.37|20312.76|20232.76|20310.37|20230.37|10
1738812030000|2025-02-06 03:20:30|20310.18|20230.18|20309.37|20229.37|20310.66|20230.66|20309.37|20229.37|10
1738812040000|2025-02-06 03:20:40|20309.34|20229.34|20310.16|20230.16|20310.16|20230.16|20309.18|20229.18|9
1738812050000|2025-02-06 03:20:50|20310.44|20230.44|20311.89|20231.89|20311.89|20231.89|20310.44|20230.44|9
1738812060000|2025-02-06 03:21:00|20312|20232|20314.99|20234.99|20314.99|20234.99|20312|20232|8
1738812070000|2025-02-06 03:21:10|20315.15|20235.15|20315.27|20235.27|20315.83|20235.83|20315.15|20235.15|10
1738812080000|2025-02-06 03:21:20|20315.2|20235.2|20314.9|20234.9|20315.2|20235.2|20314.67|20234.67|9
1738812090000|2025-02-06 03:21:30|20315.45|20235.45|20318.16|20238.16|20318.16|20238.16|20315.45|20235.45|10
1738812100000|2025-02-06 03:21:40|20318.98|20238.98|20317.45|20237.45|20318.99|20238.99|20317|20237|8
1738812110000|2025-02-06 03:21:50|20317.44|20237.44|20317.93|20237.93|20317.93|20237.93|20316.9|20236.9|10
1738812120000|2025-02-06 03:22:00|20317.74|20237.74|20316.63|20236.63|20317.74|20237.74|20316.34|20236.34|9
1738812130000|2025-02-06 03:22:10|20316.64|20236.64|20315.84|20235.84|20316.65|20236.65|20315.84|20235.84|8
1738812140000|2025-02-06 03:22:20|20315.62|20235.62|20314.16|20234.16|20315.62|20235.62|20313.14|20233.14|9
1738812150000|2025-02-06 03:22:30|20314.51|20234.51|20316.36|20236.36|20316.36|20236.36|20314.29|20234.29|10
1738812160000|2025-02-06 03:22:40|20316.47|20236.47|20316.29|20236.29|20316.77|20236.77|20315.33|20235.33|10
1738812170000|2025-02-06 03:22:50|20316.21|20236.21|20315.89|20235.89|20316.21|20236.21|20315.6|20235.6|9
1738812180000|2025-02-06 03:23:00|20315.94|20235.94|20318.05|20238.05|20318.09|20238.09|20315.93|20235.93|10
1738812190000|2025-02-06 03:23:10|20318.09|20238.09|20321.99|20241.99|20321.99|20241.99|20318.09|20238.09|10
1738812200000|2025-02-06 03:23:20|20322.07|20242.07|20320.96|20240.96|20322.07|20242.07|20320.92|20240.92|10
1738812210000|2025-02-06 03:23:30|20320.98|20240.98|20321.5|20241.5|20321.5|20241.5|20320.98|20240.98|10
1738812220000|2025-02-06 03:23:40|20324.32|20244.32|20329.98|20249.98|20329.98|20249.98|20324.32|20244.32|10
1738812230000|2025-02-06 03:23:50|20330.73|20250.73|20334.7|20254.7|20335.21|20255.21|20330.14|20250.14|9
1738812240000|2025-02-06 03:24:00|20334.65|20254.65|20335.25|20255.25|20335.44|20255.44|20334.65|20254.65|10
1738812250000|2025-02-06 03:24:10|20334.98|20254.98|20338.26|20258.26|20338.58|20258.58|20334.98|20254.98|10
1738812260000|2025-02-06 03:24:20|20338.35|20258.35|20337.65|20257.65|20338.35|20258.35|20337.24|20257.24|10
1738812270000|2025-02-06 03:24:30|20337.63|20257.63|20337.08|20257.08|20337.65|20257.65|20336.89|20256.89|9
1738812280000|2025-02-06 03:24:40|20336.72|20256.72|20335.9|20255.9|20336.77|20256.77|20335.9|20255.9|10
1738812290000|2025-02-06 03:24:50|20335.79|20255.79|20335.24|20255.24|20335.8|20255.8|20335.22|20255.22|10
1738812300000|2025-02-06 03:25:00|20335.25|20255.25|20334.51|20254.51|20335.25|20255.25|20333.81|20253.81|10
1738812310000|2025-02-06 03:25:10|20334.5|20254.5|20335.26|20255.26|20335.26|20255.26|20334.5|20254.5|8
1738812320000|2025-02-06 03:25:20|20335.15|20255.15|20335.05|20255.05|20335.15|20255.15|20334.6|20254.6|8
1738812330000|2025-02-06 03:25:30|20335.23|20255.23|20331.2|20251.2|20335.81|20255.81|20331.2|20251.2|8
1738812340000|2025-02-06 03:25:40|20331.44|20251.44|20330.76|20250.76|20331.44|20251.44|20330.69|20250.69|8
1738812350000|2025-02-06 03:25:50|20330.77|20250.77|20327.81|20247.81|20330.77|20250.77|20327.81|20247.81|8
1738812360000|2025-02-06 03:26:00|20327.78|20247.78|20327.79|20247.79|20327.79|20247.79|20327.14|20247.14|10
1738812370000|2025-02-06 03:26:10|20327.89|20247.89|20322.84|20242.84|20327.89|20247.89|20322.84|20242.84|10
1738812380000|2025-02-06 03:26:20|20320.76|20240.76|20320.25|20240.25|20320.84|20240.84|20319.58|20239.58|10
1738812390000|2025-02-06 03:26:30|20320.27|20240.27|20323.64|20243.64|20325.68|20245.68|20320.11|20240.11|10
1738812400000|2025-02-06 03:26:40|20323.63|20243.63|20321.89|20241.89|20324.38|20244.38|20321.36|20241.36|10
1738812410000|2025-02-06 03:26:50|20323.1|20243.1|20323.72|20243.72|20323.72|20243.72|20323.1|20243.1|8
1738812420000|2025-02-06 03:27:00|20323.94|20243.94|20324.89|20244.89|20325.1|20245.1|20323.79|20243.79|9
1738812430000|2025-02-06 03:27:10|20325.52|20245.52|20325.8|20245.8|20326.74|20246.74|20325.52|20245.52|9
1738812440000|2025-02-06 03:27:20|20325.77|20245.77|20324.4|20244.4|20325.77|20245.77|20324.4|20244.4|10
1738812450000|2025-02-06 03:27:30|20324.28|20244.28|20324.36|20244.36|20324.36|20244.36|20324.22|20244.22|8
1738812460000|2025-02-06 03:27:40|20324.72|20244.72|20323.55|20243.55|20324.73|20244.73|20323.55|20243.55|9
1738812470000|2025-02-06 03:27:50|20324|20244|20324.58|20244.58|20324.58|20244.58|20323.99|20243.99|9
1738812480000|2025-02-06 03:28:00|20324.43|20244.43|20325.73|20245.73|20325.73|20245.73|20324.33|20244.33|8
1738812490000|2025-02-06 03:28:10|20326.12|20246.12|20326.62|20246.62|20326.62|20246.62|20326.12|20246.12|9
1738812500000|2025-02-06 03:28:20|20326.98|20246.98|20327.92|20247.92|20327.92|20247.92|20326.98|20246.98|9
1738812510000|2025-02-06 03:28:30|20328.24|20248.24|20328.74|20248.74|20330.61|20250.61|20328.24|20248.24|10
1738812520000|2025-02-06 03:28:40|20328.87|20248.87|20329.54|20249.54|20329.77|20249.77|20328.87|20248.87|9
1738812530000|2025-02-06 03:28:50|20329.71|20249.71|20329.26|20249.26|20330.79|20250.79|20329.19|20249.19|9
1738812540000|2025-02-06 03:29:00|20329.3|20249.3|20330.5|20250.5|20330.51|20250.51|20329.23|20249.23|10
1738812550000|2025-02-06 03:29:10|20330.37|20250.37|20330.29|20250.29|20330.75|20250.75|20329.82|20249.82|10
1738812560000|2025-02-06 03:29:20|20330.28|20250.28|20333.81|20253.81|20333.81|20253.81|20330.28|20250.28|10
1738812570000|2025-02-06 03:29:30|20334.38|20254.38|20334.94|20254.94|20334.94|20254.94|20334.38|20254.38|9
1738812580000|2025-02-06 03:29:40|20334.93|20254.93|20336.93|20256.93|20336.95|20256.95|20334.92|20254.92|6
1738812590000|2025-02-06 03:29:50|20337.52|20257.52|20336.92|20256.92|20337.55|20257.55|20336.87|20256.87|9
1738812600000|2025-02-06 03:30:00|20336.87|20256.87|20337.59|20257.59|20337.74|20257.74|20336.87|20256.87|9
1738812610000|2025-02-06 03:30:10|20337.94|20257.94|20347.64|20267.64|20347.64|20267.64|20337.94|20257.94|10
1738812620000|2025-02-06 03:30:20|20349.11|20269.11|20349.25|20269.25|20349.36|20269.36|20349.11|20269.11|9
1738812630000|2025-02-06 03:30:30|20349.3|20269.3|20349.46|20269.46|20349.46|20269.46|20349.18|20269.18|8
1738812640000|2025-02-06 03:30:40|20349.45|20269.45|20352.75|20272.75|20352.75|20272.75|20349.45|20269.45|9
1738812650000|2025-02-06 03:30:50|20353.61|20273.61|20360.94|20280.94|20360.94|20280.94|20353.61|20273.61|10
1738812660000|2025-02-06 03:31:00|20361.26|20281.26|20365|20285|20365|20285|20361.26|20281.26|10
1738812670000|2025-02-06 03:31:10|20366.15|20286.15|20363.67|20283.67|20367.23|20287.23|20363.67|20283.67|10
1738812680000|2025-02-06 03:31:20|20363.04|20283.04|20358.45|20278.45|20363.04|20283.04|20358.45|20278.45|10
1738812690000|2025-02-06 03:31:30|20358.43|20278.43|20359.38|20279.38|20360.27|20280.27|20358.43|20278.43|10
1738812700000|2025-02-06 03:31:40|20360.65|20280.65|20365.26|20285.26|20365.26|20285.26|20360.65|20280.65|10
1738812710000|2025-02-06 03:31:50|20365.63|20285.63|20366.75|20286.75|20367.26|20287.26|20365.63|20285.63|10
1738812720000|2025-02-06 03:32:00|20366.76|20286.76|20370.13|20290.13|20370.13|20290.13|20364.96|20284.96|10
1738812730000|2025-02-06 03:32:10|20370.39|20290.39|20367.15|20287.15|20370.39|20290.39|20367.15|20287.15|10
1738812740000|2025-02-06 03:32:20|20367.01|20287.01|20365.15|20285.15|20367.01|20287.01|20365.15|20285.15|10
1738812750000|2025-02-06 03:32:30|20364.48|20284.48|20365.5|20285.5|20365.62|20285.62|20364.45|20284.45|9
1738812760000|2025-02-06 03:32:40|20365.64|20285.64|20364.6|20284.6|20365.64|20285.64|20364.6|20284.6|9
1738812770000|2025-02-06 03:32:50|20364.52|20284.52|20364.75|20284.75|20364.9|20284.9|20364.3|20284.3|10
1738812780000|2025-02-06 03:33:00|20364.91|20284.91|20364.19|20284.19|20365.15|20285.15|20364.19|20284.19|10
1738812790000|2025-02-06 03:33:10|20363.66|20283.66|20360.55|20280.55|20363.66|20283.66|20360.55|20280.55|10
1738812800000|2025-02-06 03:33:20|20360.05|20280.05|20362.07|20282.07|20362.07|20282.07|20359.25|20279.25|10
1738812810000|2025-02-06 03:33:30|20362.42|20282.42|20362.62|20282.62|20362.79|20282.79|20362.39|20282.39|9
1738812820000|2025-02-06 03:33:40|20362.11|20282.11|20360.66|20280.66|20362.11|20282.11|20360.34|20280.34|9
1738812830000|2025-02-06 03:33:50|20360.81|20280.81|20358.93|20278.93|20361.61|20281.61|20358.93|20278.93|10
1738812840000|2025-02-06 03:34:00|20358.36|20278.36|20357.89|20277.89|20358.36|20278.36|20357.69|20277.69|10
1738812850000|2025-02-06 03:34:10|20358.42|20278.42|20357.19|20277.19|20358.42|20278.42|20356.55|20276.55|10
1738812860000|2025-02-06 03:34:20|20357.17|20277.17|20355.96|20275.96|20357.31|20277.31|20355.79|20275.79|10
1738812870000|2025-02-06 03:34:30|20355.99|20275.99|20359.06|20279.06|20359.06|20279.06|20355.99|20275.99|10
1738812880000|2025-02-06 03:34:40|20359.6|20279.6|20359.89|20279.89|20359.95|20279.95|20359.48|20279.48|9
1738812890000|2025-02-06 03:34:50|20359.88|20279.88|20359.36|20279.36|20359.88|20279.88|20359.27|20279.27|10
1738812900000|2025-02-06 03:35:00|20359.31|20279.31|20361.89|20281.89|20362.43|20282.43|20359.27|20279.27|10
1738812910000|2025-02-06 03:35:10|20361.59|20281.59|20362.01|20282.01|20362.07|20282.07|20361.39|20281.39|10
1738812920000|2025-02-06 03:35:20|20362.11|20282.11|20366.12|20286.12|20366.12|20286.12|20362.11|20282.11|10
1738812930000|2025-02-06 03:35:30|20366.07|20286.07|20366.22|20286.22|20366.46|20286.46|20366.07|20286.07|9
1738812940000|2025-02-06 03:35:40|20366.23|20286.23|20367.3|20287.3|20367.33|20287.33|20366.23|20286.23|9
1738812950000|2025-02-06 03:35:50|20367.63|20287.63|20367.03|20287.03|20367.97|20287.97|20366.8|20286.8|10
1738812960000|2025-02-06 03:36:00|20366.89|20286.89|20364.6|20284.6|20366.95|20286.95|20364.6|20284.6|9
1738812970000|2025-02-06 03:36:10|20364.5|20284.5|20360.87|20280.87|20364.5|20284.5|20360.87|20280.87|10
1738812980000|2025-02-06 03:36:20|20360.75|20280.75|20360.77|20280.77|20360.95|20280.95|20360.54|20280.54|8
1738812990000|2025-02-06 03:36:30|20360.61|20280.61|20366.08|20286.08|20366.08|20286.08|20360.61|20280.61|10
1738813000000|2025-02-06 03:36:40|20366.41|20286.41|20366.87|20286.87|20366.87|20286.87|20365.67|20285.67|10
1738813010000|2025-02-06 03:36:50|20367|20287|20368.22|20288.22|20368.22|20288.22|20365.18|20285.18|10
1738813020000|2025-02-06 03:37:00|20368.31|20288.31|20368.3|20288.3|20368.62|20288.62|20367.6|20287.6|9
1738813030000|2025-02-06 03:37:10|20367.95|20287.95|20367.78|20287.78|20368.58|20288.58|20366.66|20286.66|8
1738813040000|2025-02-06 03:37:20|20367.58|20287.58|20370.74|20290.74|20370.74|20290.74|20367.58|20287.58|9
1738813050000|2025-02-06 03:37:30|20368.34|20288.34|20368.87|20288.87|20368.87|20288.87|20367.81|20287.81|10
1738813060000|2025-02-06 03:37:40|20371.07|20291.07|20371.19|20291.19|20371.39|20291.39|20371.07|20291.07|10
1738813070000|2025-02-06 03:37:50|20371.2|20291.2|20372.23|20292.23|20372.23|20292.23|20371.09|20291.09|9
1738813080000|2025-02-06 03:38:00|20372.38|20292.38|20373.14|20293.14|20373.14|20293.14|20372.23|20292.23|9
1738813090000|2025-02-06 03:38:10|20373.16|20293.16|20381.02|20301.02|20381.49|20301.49|20373.16|20293.16|10
1738813100000|2025-02-06 03:38:20|20380.98|20300.98|20383.9|20303.9|20383.9|20303.9|20380.98|20300.98|10
1738813110000|2025-02-06 03:38:30|20383.81|20303.81|20387.24|20307.24|20387.5|20307.5|20383.58|20303.58|10
1738813120000|2025-02-06 03:38:40|20387.37|20307.37|20386.34|20306.34|20387.64|20307.64|20385.97|20305.97|10
1738813130000|2025-02-06 03:38:50|20386.29|20306.29|20384.53|20304.53|20386.29|20306.29|20384.53|20304.53|10
1738813140000|2025-02-06 03:39:00|20384.55|20304.55|20385.21|20305.21|20385.21|20305.21|20384.53|20304.53|9
1738813150000|2025-02-06 03:39:10|20385.27|20305.27|20385.75|20305.75|20386.09|20306.09|20385.2|20305.2|10
1738813160000|2025-02-06 03:39:20|20385.73|20305.73|20385.82|20305.82|20386.05|20306.05|20385.7|20305.7|10
1738813170000|2025-02-06 03:39:30|20385.81|20305.81|20385.98|20305.98|20386.05|20306.05|20385.81|20305.81|9
1738813180000|2025-02-06 03:39:40|20386.31|20306.31|20387.17|20307.17|20387.17|20307.17|20386.31|20306.31|8
1738813190000|2025-02-06 03:39:50|20387.25|20307.25|20389.36|20309.36|20390.18|20310.18|20387.25|20307.25|10
1738813200000|2025-02-06 03:40:00|20389.4|20309.4|20388.9|20308.9|20389.4|20309.4|20387.4|20307.4|10
1738813210000|2025-02-06 03:40:10|20388.98|20308.98|20388.05|20308.05|20388.98|20308.98|20388|20308|10
1738813220000|2025-02-06 03:40:20|20387.76|20307.76|20387.71|20307.71|20388.28|20308.28|20387.71|20307.71|7
1738813230000|2025-02-06 03:40:30|20387.76|20307.76|20389.47|20309.47|20389.47|20309.47|20387.42|20307.42|10
1738813240000|2025-02-06 03:40:40|20389.87|20309.87|20396.72|20316.72|20396.72|20316.72|20389.87|20309.87|10
1738813250000|2025-02-06 03:40:50|20397.35|20317.35|20404.11|20324.11|20404.11|20324.11|20397.35|20317.35|10
1738813260000|2025-02-06 03:41:00|20404.58|20324.58|20404.94|20324.94|20405.89|20325.89|20404.58|20324.58|10
1738813270000|2025-02-06 03:41:10|20404.96|20324.96|20402.21|20322.21|20405.47|20325.47|20402.21|20322.21|9
1738813280000|2025-02-06 03:41:20|20402.32|20322.32|20398.84|20318.84|20402.32|20322.32|20398.8|20318.8|10
1738813290000|2025-02-06 03:41:30|20398.2|20318.2|20392.5|20312.5|20398.2|20318.2|20392.5|20312.5|10
1738813300000|2025-02-06 03:41:40|20392.53|20312.53|20391.13|20311.13|20392.86|20312.86|20390.72|20310.72|10
1738813310000|2025-02-06 03:41:50|20391.15|20311.15|20393.16|20313.16|20393.54|20313.54|20391.15|20311.15|10
1738813320000|2025-02-06 03:42:00|20393.19|20313.19|20393.97|20313.97|20394.03|20314.03|20393.18|20313.18|10
1738813330000|2025-02-06 03:42:10|20394.67|20314.67|20397.37|20317.37|20397.37|20317.37|20394.67|20314.67|10
1738813340000|2025-02-06 03:42:20|20397.11|20317.11|20400.89|20320.89|20400.93|20320.93|20396.46|20316.46|9
1738813350000|2025-02-06 03:42:30|20400.82|20320.82|20402.91|20322.91|20402.91|20322.91|20400.82|20320.82|10
1738813360000|2025-02-06 03:42:40|20402.52|20322.52|20403.74|20323.74|20404.02|20324.02|20402.36|20322.36|10
1738813370000|2025-02-06 03:42:50|20404.55|20324.55|20406.47|20326.47|20406.48|20326.48|20404.55|20324.55|10
1738813380000|2025-02-06 03:43:00|20406.44|20326.44|20405.92|20325.92|20406.54|20326.54|20405.62|20325.62|10
1738813390000|2025-02-06 03:43:10|20405.94|20325.94|20403.84|20323.84|20405.96|20325.96|20403.84|20323.84|8
1738813400000|2025-02-06 03:43:20|20403.38|20323.38|20401.71|20321.71|20403.38|20323.38|20401.68|20321.68|10
1738813410000|2025-02-06 03:43:30|20401.4|20321.4|20399.53|20319.53|20401.77|20321.77|20399.53|20319.53|10
1738813420000|2025-02-06 03:43:40|20399.88|20319.88|20401.77|20321.77|20401.77|20321.77|20399.88|20319.88|8
1738813430000|2025-02-06 03:43:50|20401.9|20321.9|20403.47|20323.47|20404.69|20324.69|20401.9|20321.9|10
1738813440000|2025-02-06 03:44:00|20403.4|20323.4|20402.33|20322.33|20403.4|20323.4|20401.79|20321.79|9
1738813450000|2025-02-06 03:44:10|20402.45|20322.45|20403.47|20323.47|20403.72|20323.72|20402.37|20322.37|10
1738813460000|2025-02-06 03:44:20|20403.48|20323.48|20404.78|20324.78|20405.01|20325.01|20402.94|20322.94|10
1738813470000|2025-02-06 03:44:30|20405.58|20325.58|20403.3|20323.3|20405.63|20325.63|20403.3|20323.3|10
1738813480000|2025-02-06 03:44:40|20403.36|20323.36|20402.36|20322.36|20403.38|20323.38|20402.36|20322.36|10
1738813490000|2025-02-06 03:44:50|20402.28|20322.28|20402.54|20322.54|20402.86|20322.86|20401.96|20321.96|10
1738813500000|2025-02-06 03:45:00|20404.28|20324.28|20405.09|20325.09|20405.15|20325.15|20404.24|20324.24|10
1738813510000|2025-02-06 03:45:10|20405.19|20325.19|20403.01|20323.01|20405.19|20325.19|20403.01|20323.01|10
1738813520000|2025-02-06 03:45:20|20402.98|20322.98|20401.47|20321.47|20402.98|20322.98|20401.28|20321.28|10
1738813530000|2025-02-06 03:45:30|20401.49|20321.49|20402.12|20322.12|20402.62|20322.62|20401.42|20321.42|10
1738813540000|2025-02-06 03:45:40|20402.66|20322.66|20400.04|20320.04|20402.66|20322.66|20400.04|20320.04|8
1738813550000|2025-02-06 03:45:50|20399.54|20319.54|20394.13|20314.13|20399.54|20319.54|20394.13|20314.13|8
1738813560000|2025-02-06 03:46:00|20394.12|20314.12|20395.91|20315.91|20400.15|20320.15|20394.12|20314.12|10
1738813570000|2025-02-06 03:46:10|20395.86|20315.86|20396.27|20316.27|20396.27|20316.27|20395.65|20315.65|10
1738813580000|2025-02-06 03:46:20|20396.41|20316.41|20396.44|20316.44|20399.64|20319.64|20396.41|20316.41|9
1738813590000|2025-02-06 03:46:30|20396.31|20316.31|20396.93|20316.93|20396.93|20316.93|20396.15|20316.15|9
1738813600000|2025-02-06 03:46:40|20397.47|20317.47|20394.87|20314.87|20397.69|20317.69|20394.87|20314.87|10
1738813610000|2025-02-06 03:46:50|20394.76|20314.76|20392.35|20312.35|20394.76|20314.76|20392.14|20312.14|8
1738813620000|2025-02-06 03:47:00|20391.55|20311.55|20389.36|20309.36|20391.59|20311.59|20389.36|20309.36|9
1738813630000|2025-02-06 03:47:10|20390.21|20310.21|20385.72|20305.72|20390.29|20310.29|20385.71|20305.71|10
1738813640000|2025-02-06 03:47:20|20385.78|20305.78|20383.48|20303.48|20386.68|20306.68|20383.48|20303.48|10
1738813650000|2025-02-06 03:47:30|20384.14|20304.14|20385.44|20305.44|20385.69|20305.69|20384.14|20304.14|10
1738813660000|2025-02-06 03:47:40|20385.77|20305.77|20386.58|20306.58|20386.58|20306.58|20385.39|20305.39|9
1738813670000|2025-02-06 03:47:50|20386.38|20306.38|20378.91|20298.91|20386.9|20306.9|20378.84|20298.84|9
1738813680000|2025-02-06 03:48:00|20378.72|20298.72|20384.23|20304.23|20384.23|20304.23|20378.68|20298.68|10
1738813690000|2025-02-06 03:48:10|20384.24|20304.24|20389.04|20309.04|20389.04|20309.04|20383.07|20303.07|9
1738813700000|2025-02-06 03:48:20|20384.38|20304.38|20383.75|20303.75|20384.84|20304.84|20383.67|20303.67|10
1738813710000|2025-02-06 03:48:30|20383.68|20303.68|20384.98|20304.98|20384.98|20304.98|20383.68|20303.68|8
1738813720000|2025-02-06 03:48:40|20385.02|20305.02|20386.69|20306.69|20386.69|20306.69|20384.94|20304.94|9
1738813730000|2025-02-06 03:48:50|20386.59|20306.59|20387.1|20307.1|20387.19|20307.19|20386.59|20306.59|8
1738813740000|2025-02-06 03:49:00|20389.21|20309.21|20384.93|20304.93|20389.38|20309.38|20384.64|20304.64|10
1738813750000|2025-02-06 03:49:10|20384.91|20304.91|20380.97|20300.97|20384.91|20304.91|20380.97|20300.97|10
1738813760000|2025-02-06 03:49:20|20380.68|20300.68|20378.74|20298.74|20380.68|20300.68|20378.74|20298.74|9
1738813770000|2025-02-06 03:49:30|20378.3|20298.3|20378.26|20298.26|20378.32|20298.32|20378.23|20298.23|8
1738813780000|2025-02-06 03:49:40|20378.27|20298.27|20377.21|20297.21|20378.37|20298.37|20377.21|20297.21|7
1738813790000|2025-02-06 03:49:50|20377.73|20297.73|20379.27|20299.27|20379.27|20299.27|20377.48|20297.48|10
1738813800000|2025-02-06 03:50:00|20379.31|20299.31|20379.3|20299.3|20379.34|20299.34|20379.19|20299.19|8
1738813810000|2025-02-06 03:50:10|20379.28|20299.28|20379.87|20299.87|20380.13|20300.13|20379.28|20299.28|9
1738813820000|2025-02-06 03:50:20|20379.89|20299.89|20380.01|20300.01|20380.23|20300.23|20379.79|20299.79|8
1738813830000|2025-02-06 03:50:30|20380.11|20300.11|20377.6|20297.6|20380.11|20300.11|20377.6|20297.6|10
1738813840000|2025-02-06 03:50:40|20377.42|20297.42|20377.33|20297.33|20377.5|20297.5|20377.13|20297.13|8
1738813850000|2025-02-06 03:50:50|20377.37|20297.37|20376.21|20296.21|20377.37|20297.37|20376.08|20296.08|9
1738813860000|2025-02-06 03:51:00|20376.14|20296.14|20374.37|20294.37|20376.14|20296.14|20374.36|20294.36|9
1738813870000|2025-02-06 03:51:10|20374.17|20294.17|20371.26|20291.26|20374.17|20294.17|20370.71|20290.71|10
1738813880000|2025-02-06 03:51:20|20371.85|20291.85|20374.82|20294.82|20374.82|20294.82|20371.61|20291.61|10
1738813890000|2025-02-06 03:51:30|20374.97|20294.97|20375.01|20295.01|20375.01|20295.01|20374.42|20294.42|9
1738813900000|2025-02-06 03:51:40|20375.02|20295.02|20373.36|20293.36|20375.65|20295.65|20372.45|20292.45|10
1738813910000|2025-02-06 03:51:50|20373.51|20293.51|20373.25|20293.25|20373.97|20293.97|20373.25|20293.25|10
1738813920000|2025-02-06 03:52:00|20372.66|20292.66|20371.68|20291.68|20372.66|20292.66|20371.56|20291.56|10
1738813930000|2025-02-06 03:52:10|20371.44|20291.44|20370.43|20290.43|20371.44|20291.44|20370.33|20290.33|9
1738813940000|2025-02-06 03:52:20|20369.97|20289.97|20371.62|20291.62|20371.62|20291.62|20369.62|20289.62|9
1738813950000|2025-02-06 03:52:30|20371.81|20291.81|20374.22|20294.22|20374.22|20294.22|20371.81|20291.81|10
1738813960000|2025-02-06 03:52:40|20374.23|20294.23|20374.51|20294.51|20375.12|20295.12|20374.23|20294.23|9
1738813970000|2025-02-06 03:52:50|20374.53|20294.53|20373.71|20293.71|20374.53|20294.53|20373.22|20293.22|9
1738813980000|2025-02-06 03:53:00|20373.54|20293.54|20374.2|20294.2|20374.2|20294.2|20373.43|20293.43|10
1738813990000|2025-02-06 03:53:10|20373.41|20293.41|20373.88|20293.88|20374.11|20294.11|20373.41|20293.41|10
1738814000000|2025-02-06 03:53:20|20373.95|20293.95|20374.42|20294.42|20374.42|20294.42|20373.94|20293.94|9
1738814010000|2025-02-06 03:53:30|20374.43|20294.43|20375.57|20295.57|20375.59|20295.59|20374.43|20294.43|9
1738814020000|2025-02-06 03:53:40|20375.53|20295.53|20375.28|20295.28|20375.73|20295.73|20375.28|20295.28|8
1738814030000|2025-02-06 03:53:50|20375.24|20295.24|20376.08|20296.08|20376.08|20296.08|20375.21|20295.21|7
1738814040000|2025-02-06 03:54:00|20376.04|20296.04|20377.38|20297.38|20377.38|20297.38|20376.04|20296.04|10
1738814050000|2025-02-06 03:54:10|20377.37|20297.37|20376.11|20296.11|20377.37|20297.37|20376.11|20296.11|10
1738814060000|2025-02-06 03:54:20|20376.1|20296.1|20374.08|20294.08|20376.5|20296.5|20374.08|20294.08|10
1738814070000|2025-02-06 03:54:30|20374.16|20294.16|20372.78|20292.78|20374.16|20294.16|20372.78|20292.78|10
1738814080000|2025-02-06 03:54:40|20372.5|20292.5|20369.36|20289.36|20372.5|20292.5|20369.36|20289.36|10
1738814090000|2025-02-06 03:54:50|20369.31|20289.31|20369.54|20289.54|20369.92|20289.92|20369.03|20289.03|8
1738814100000|2025-02-06 03:55:00|20369.48|20289.48|20366.54|20286.54|20369.48|20289.48|20366.53|20286.53|9
1738814110000|2025-02-06 03:55:10|20365.92|20285.92|20366.18|20286.18|20366.18|20286.18|20365.5|20285.5|10
1738814120000|2025-02-06 03:55:20|20366.24|20286.24|20365.94|20285.94|20366.24|20286.24|20365.94|20285.94|9
1738814130000|2025-02-06 03:55:30|20365.84|20285.84|20364.34|20284.34|20365.84|20285.84|20364.29|20284.29|9
1738814140000|2025-02-06 03:55:40|20363.8|20283.8|20364.23|20284.23|20364.23|20284.23|20363.55|20283.55|10
1738814150000|2025-02-06 03:55:50|20363.84|20283.84|20363.47|20283.47|20364.2|20284.2|20363.47|20283.47|10
1738814160000|2025-02-06 03:56:00|20363.48|20283.48|20361.07|20281.07|20363.5|20283.5|20361.01|20281.01|9
1738814170000|2025-02-06 03:56:10|20361.06|20281.06|20361.86|20281.86|20363|20283|20361.06|20281.06|9
1738814180000|2025-02-06 03:56:20|20361.98|20281.98|20362.98|20282.98|20362.98|20282.98|20361.87|20281.87|10
1738814190000|2025-02-06 03:56:30|20363.04|20283.04|20363.38|20283.38|20363.4|20283.4|20362.94|20282.94|10
1738814200000|2025-02-06 03:56:40|20363.29|20283.29|20363.33|20283.33|20363.38|20283.38|20363.29|20283.29|10
1738814210000|2025-02-06 03:56:50|20363.3|20283.3|20363.89|20283.89|20363.92|20283.92|20363.3|20283.3|10
1738814220000|2025-02-06 03:57:00|20363.91|20283.91|20365.25|20285.25|20365.28|20285.28|20363.43|20283.43|10
1738814230000|2025-02-06 03:57:10|20365.26|20285.26|20366.73|20286.73|20366.73|20286.73|20364.83|20284.83|8
1738814240000|2025-02-06 03:57:20|20366.42|20286.42|20364.48|20284.48|20366.42|20286.42|20364.42|20284.42|10
1738814250000|2025-02-06 03:57:30|20364.49|20284.49|20364.54|20284.54|20365.47|20285.47|20364.49|20284.49|9
1738814260000|2025-02-06 03:57:40|20363.96|20283.96|20364.66|20284.66|20364.66|20284.66|20363.93|20283.93|10
1738814270000|2025-02-06 03:57:50|20364.65|20284.65|20365.18|20285.18|20365.26|20285.26|20364.65|20284.65|9
1738814280000|2025-02-06 03:58:00|20365.27|20285.27|20370.21|20290.21|20370.96|20290.96|20365.17|20285.17|10
1738814290000|2025-02-06 03:58:10|20370.23|20290.23|20370.73|20290.73|20370.75|20290.75|20370.21|20290.21|8
1738814300000|2025-02-06 03:58:20|20370.75|20290.75|20371.05|20291.05|20371.09|20291.09|20370.56|20290.56|10
1738814310000|2025-02-06 03:58:30|20371.07|20291.07|20373.61|20293.61|20373.61|20293.61|20371.05|20291.05|10
1738814320000|2025-02-06 03:58:40|20373.48|20293.48|20373.74|20293.74|20373.95|20293.95|20373.48|20293.48|8
1738814330000|2025-02-06 03:58:50|20373.95|20293.95|20374.52|20294.52|20374.52|20294.52|20373.95|20293.95|8
1738814340000|2025-02-06 03:59:00|20374.53|20294.53|20374.23|20294.23|20374.77|20294.77|20374.23|20294.23|10
1738814350000|2025-02-06 03:59:10|20373.94|20293.94|20370.88|20290.88|20373.94|20293.94|20370.87|20290.87|9
1738814360000|2025-02-06 03:59:20|20370.68|20290.68|20370.62|20290.62|20370.69|20290.69|20370.61|20290.61|10
1738814370000|2025-02-06 03:59:30|20370.64|20290.64|20372.45|20292.45|20372.45|20292.45|20370.62|20290.62|9
1738814380000|2025-02-06 03:59:40|20372.84|20292.84|20369.62|20289.62|20372.85|20292.85|20369.62|20289.62|10
1738814390000|2025-02-06 03:59:50|20369.63|20289.63|20367.4|20287.4|20369.63|20289.63|20367.4|20287.4|10
1738814400000|2025-02-06 04:00:00|20367.37|20287.37|20375.45|20295.45|20375.45|20295.45|20367.36|20287.36|10
1738814410000|2025-02-06 04:00:10|20375.96|20295.96|20378.21|20298.21|20378.21|20298.21|20375.96|20295.96|10
1738814420000|2025-02-06 04:00:20|20379.22|20299.22|20380.52|20300.52|20380.62|20300.62|20378.87|20298.87|9
1738814430000|2025-02-06 04:00:30|20380.48|20300.48|20378.76|20298.76|20380.86|20300.86|20378.76|20298.76|9
1738814440000|2025-02-06 04:00:40|20379|20299|20378.91|20298.91|20379|20299|20377.23|20297.23|10
1738814450000|2025-02-06 04:00:50|20379.33|20299.33|20378.26|20298.26|20379.33|20299.33|20377.84|20297.84|10
1738814460000|2025-02-06 04:01:00|20377.95|20297.95|20375.94|20295.94|20377.95|20297.95|20375.67|20295.67|10
1738814470000|2025-02-06 04:01:10|20375.9|20295.9|20375.42|20295.42|20375.94|20295.94|20375.22|20295.22|10
1738814480000|2025-02-06 04:01:20|20376.94|20296.94|20378.69|20298.69|20378.97|20298.97|20376.94|20296.94|10
1738814490000|2025-02-06 04:01:30|20378.3|20298.3|20374.39|20294.39|20378.44|20298.44|20374.34|20294.34|9
1738814500000|2025-02-06 04:01:40|20374.35|20294.35|20373.42|20293.42|20374.42|20294.42|20373.39|20293.39|10
1738814510000|2025-02-06 04:01:50|20373.53|20293.53|20374.87|20294.87|20374.96|20294.96|20373.53|20293.53|10
1738814520000|2025-02-06 04:02:00|20375.47|20295.47|20371.11|20291.11|20375.47|20295.47|20371.11|20291.11|10
1738814530000|2025-02-06 04:02:10|20370.66|20290.66|20366.7|20286.7|20370.66|20290.66|20366.59|20286.59|9
1738814540000|2025-02-06 04:02:20|20366.77|20286.77|20366.2|20286.2|20367.62|20287.62|20366.2|20286.2|9
1738814550000|2025-02-06 04:02:30|20366.29|20286.29|20365.9|20285.9|20366.58|20286.58|20365.9|20285.9|9
1738814560000|2025-02-06 04:02:40|20365.71|20285.71|20365.12|20285.12|20365.71|20285.71|20365.12|20285.12|9
1738814570000|2025-02-06 04:02:50|20365.08|20285.08|20364.22|20284.22|20365.08|20285.08|20364.2|20284.2|7
1738814580000|2025-02-06 04:03:00|20364.25|20284.25|20365.39|20285.39|20365.39|20285.39|20363.87|20283.87|10
1738814590000|2025-02-06 04:03:10|20365.44|20285.44|20366.02|20286.02|20366.02|20286.02|20365.33|20285.33|9
1738814600000|2025-02-06 04:03:20|20366.19|20286.19|20368.85|20288.85|20368.85|20288.85|20365.95|20285.95|10
1738814610000|2025-02-06 04:03:30|20369.2|20289.2|20369.72|20289.72|20369.77|20289.77|20369.2|20289.2|9
1738814620000|2025-02-06 04:03:40|20369.71|20289.71|20370.18|20290.18|20370.29|20290.29|20369.71|20289.71|7
1738814630000|2025-02-06 04:03:50|20370.14|20290.14|20370.1|20290.1|20370.6|20290.6|20370.1|20290.1|10
1738814640000|2025-02-06 04:04:00|20370.23|20290.23|20370.02|20290.02|20370.35|20290.35|20369.95|20289.95|9
1738814650000|2025-02-06 04:04:10|20370.01|20290.01|20368.02|20288.02|20370.14|20290.14|20368.02|20288.02|9
1738814660000|2025-02-06 04:04:20|20367.66|20287.66|20366.98|20286.98|20367.66|20287.66|20366.98|20286.98|9
1738814670000|2025-02-06 04:04:30|20367.13|20287.13|20369.18|20289.18|20369.18|20289.18|20367.13|20287.13|9
1738814680000|2025-02-06 04:04:40|20369.16|20289.16|20369.59|20289.59|20369.59|20289.59|20369.16|20289.16|10
1738814690000|2025-02-06 04:04:50|20370.77|20290.77|20371.9|20291.9|20372.28|20292.28|20370.77|20290.77|10
1738814700000|2025-02-06 04:05:00|20372.55|20292.55|20373.45|20293.45|20373.69|20293.69|20372.55|20292.55|10
1738814710000|2025-02-06 04:05:10|20373.41|20293.41|20370.92|20290.92|20373.41|20293.41|20370.92|20290.92|9
1738814720000|2025-02-06 04:05:20|20369.94|20289.94|20368.95|20288.95|20369.94|20289.94|20368.87|20288.87|10
1738814730000|2025-02-06 04:05:30|20369.13|20289.13|20366.66|20286.66|20369.51|20289.51|20366.66|20286.66|10
1738814740000|2025-02-06 04:05:40|20366.46|20286.46|20367.51|20287.51|20367.51|20287.51|20366.46|20286.46|10
1738814750000|2025-02-06 04:05:50|20367.53|20287.53|20369.32|20289.32|20369.32|20289.32|20367.52|20287.52|10
1738814760000|2025-02-06 04:06:00|20369.75|20289.75|20370.13|20290.13|20370.59|20290.59|20369.75|20289.75|9
1738814770000|2025-02-06 04:06:10|20370.12|20290.12|20371.29|20291.29|20371.31|20291.31|20369.66|20289.66|10
1738814780000|2025-02-06 04:06:20|20370.61|20290.61|20368.51|20288.51|20370.61|20290.61|20368.51|20288.51|10
1738814790000|2025-02-06 04:06:30|20368.44|20288.44|20368.51|20288.51|20368.51|20288.51|20368.24|20288.24|9
1738814800000|2025-02-06 04:06:40|20368.44|20288.44|20366.32|20286.32|20368.58|20288.58|20366.32|20286.32|9
1738814810000|2025-02-06 04:06:50|20366.25|20286.25|20364.56|20284.56|20366.25|20286.25|20364.53|20284.53|10
1738814820000|2025-02-06 04:07:00|20364.2|20284.2|20363.05|20283.05|20364.44|20284.44|20363.05|20283.05|10
1738814830000|2025-02-06 04:07:10|20362.8|20282.8|20361.5|20281.5|20363.18|20283.18|20361.5|20281.5|10
1738814840000|2025-02-06 04:07:20|20361.46|20281.46|20361.7|20281.7|20361.7|20281.7|20361.4|20281.4|10
1738814850000|2025-02-06 04:07:30|20361.86|20281.86|20362.04|20282.04|20362.96|20282.96|20361.86|20281.86|10
1738814860000|2025-02-06 04:07:40|20361.9|20281.9|20361.8|20281.8|20361.92|20281.92|20361.61|20281.61|10
1738814870000|2025-02-06 04:07:50|20361.86|20281.86|20361.81|20281.81|20362.34|20282.34|20361.47|20281.47|10
1738814880000|2025-02-06 04:08:00|20361.96|20281.96|20363.89|20283.89|20363.89|20283.89|20361.85|20281.85|9
1738814890000|2025-02-06 04:08:10|20363.01|20283.01|20363.13|20283.13|20363.15|20283.15|20363.01|20283.01|7
1738814900000|2025-02-06 04:08:20|20362.89|20282.89|20364.26|20284.26|20364.39|20284.39|20362.89|20282.89|9
1738814910000|2025-02-06 04:08:30|20364.27|20284.27|20364|20284|20364.42|20284.42|20364|20284|9
1738814920000|2025-02-06 04:08:40|20363.97|20283.97|20357.6|20277.6|20363.97|20283.97|20357.6|20277.6|9
1738814930000|2025-02-06 04:08:50|20357.5|20277.5|20357.83|20277.83|20357.83|20277.83|20357.25|20277.25|9
1738814940000|2025-02-06 04:09:00|20357.9|20277.9|20358.21|20278.21|20358.21|20278.21|20357.9|20277.9|8
1738814950000|2025-02-06 04:09:10|20358.29|20278.29|20356.9|20276.9|20358.68|20278.68|20356.89|20276.89|10
1738814960000|2025-02-06 04:09:20|20356.78|20276.78|20356.37|20276.37|20356.83|20276.83|20355.94|20275.94|9
1738814970000|2025-02-06 04:09:30|20358.86|20278.86|20358.88|20278.88|20359|20279|20358.84|20278.84|9
1738814980000|2025-02-06 04:09:40|20358.98|20278.98|20360.42|20280.42|20360.99|20280.99|20358.98|20278.98|10
1738814990000|2025-02-06 04:09:50|20360.41|20280.41|20359.74|20279.74|20360.5|20280.5|20359.74|20279.74|10
1738815000000|2025-02-06 04:10:00|20359.66|20279.66|20358.73|20278.73|20360.17|20280.17|20358.73|20278.73|8
1738815010000|2025-02-06 04:10:10|20358.7|20278.7|20357.4|20277.4|20359.25|20279.25|20357.4|20277.4|9
1738815020000|2025-02-06 04:10:20|20357.11|20277.11|20355.2|20275.2|20357.11|20277.11|20355.2|20275.2|9
1738815030000|2025-02-06 04:10:30|20355.09|20275.09|20356.24|20276.24|20356.24|20276.24|20355.09|20275.09|10
1738815040000|2025-02-06 04:10:40|20358.14|20278.14|20363.11|20283.11|20363.11|20283.11|20358.14|20278.14|10
1738815050000|2025-02-06 04:10:50|20363.07|20283.07|20365.58|20285.58|20365.58|20285.58|20362.94|20282.94|10
1738815060000|2025-02-06 04:11:00|20366.03|20286.03|20360.88|20280.88|20366.56|20286.56|20360.88|20280.88|10
1738815070000|2025-02-06 04:11:10|20365.64|20285.64|20365.64|20285.64|20365.71|20285.71|20365.64|20285.64|7
1738815080000|2025-02-06 04:11:20|20365.7|20285.7|20364.58|20284.58|20365.82|20285.82|20364.58|20284.58|9
1738815090000|2025-02-06 04:11:30|20364.38|20284.38|20364.09|20284.09|20364.38|20284.38|20364.04|20284.04|10
1738815100000|2025-02-06 04:11:40|20364.08|20284.08|20366.24|20286.24|20366.27|20286.27|20364.07|20284.07|9
1738815110000|2025-02-06 04:11:50|20366.15|20286.15|20363.75|20283.75|20366.15|20286.15|20363.69|20283.69|10
1738815120000|2025-02-06 04:12:00|20363.21|20283.21|20362.14|20282.14|20363.21|20283.21|20362.11|20282.11|10
1738815130000|2025-02-06 04:12:10|20362.09|20282.09|20366.35|20286.35|20366.35|20286.35|20362.09|20282.09|9
1738815140000|2025-02-06 04:12:20|20367.06|20287.06|20367.3|20287.3|20367.3|20287.3|20364.96|20284.96|10
1738815150000|2025-02-06 04:12:30|20367.66|20287.66|20375.16|20295.16|20375.16|20295.16|20367.66|20287.66|10
1738815160000|2025-02-06 04:12:40|20375.74|20295.74|20379.62|20299.62|20379.63|20299.63|20375.74|20295.74|10
1738815170000|2025-02-06 04:12:50|20379.37|20299.37|20378.54|20298.54|20379.37|20299.37|20378.54|20298.54|10
1738815180000|2025-02-06 04:13:00|20378.51|20298.51|20377.59|20297.59|20378.51|20298.51|20377.09|20297.09|10
1738815190000|2025-02-06 04:13:10|20377.63|20297.63|20378.88|20298.88|20379.06|20299.06|20377.59|20297.59|8
1738815200000|2025-02-06 04:13:20|20379.06|20299.06|20379.1|20299.1|20379.1|20299.1|20378.85|20298.85|8
1738815210000|2025-02-06 04:13:30|20379.3|20299.3|20384.39|20304.39|20384.39|20304.39|20379.3|20299.3|10
1738815220000|2025-02-06 04:13:40|20384.4|20304.4|20382.73|20302.73|20384.4|20304.4|20382.73|20302.73|10
1738815230000|2025-02-06 04:13:50|20382.71|20302.71|20382.15|20302.15|20382.8|20302.8|20382.13|20302.13|9
1738815240000|2025-02-06 04:14:00|20378.8|20298.8|20380.24|20300.24|20380.24|20300.24|20378.54|20298.54|10
1738815250000|2025-02-06 04:14:10|20380.47|20300.47|20381.5|20301.5|20382.79|20302.79|20380.47|20300.47|10
1738815260000|2025-02-06 04:14:20|20381.49|20301.49|20381.25|20301.25|20381.49|20301.49|20380.94|20300.94|9
1738815270000|2025-02-06 04:14:30|20381.56|20301.56|20381.58|20301.58|20381.61|20301.61|20381.55|20301.55|9
1738815280000|2025-02-06 04:14:40|20381.64|20301.64|20382.03|20302.03|20382.03|20302.03|20381.64|20301.64|8
1738815290000|2025-02-06 04:14:50|20382.34|20302.34|20383.95|20303.95|20383.95|20303.95|20382.34|20302.34|9
1738815300000|2025-02-06 04:15:00|20384.44|20304.44|20384.39|20304.39|20386.03|20306.03|20384.39|20304.39|10
1738815310000|2025-02-06 04:15:10|20384.46|20304.46|20388.94|20308.94|20388.94|20308.94|20384.46|20304.46|10
1738815320000|2025-02-06 04:15:20|20389.95|20309.95|20392.98|20312.98|20392.98|20312.98|20389.95|20309.95|10
1738815330000|2025-02-06 04:15:30|20393.13|20313.13|20391.84|20311.84|20393.21|20313.21|20391.84|20311.84|10
1738815340000|2025-02-06 04:15:40|20391.97|20311.97|20387.27|20307.27|20392.55|20312.55|20387.1|20307.1|10
1738815350000|2025-02-06 04:15:50|20387.07|20307.07|20386.54|20306.54|20387.07|20307.07|20386.31|20306.31|9
1738815360000|2025-02-06 04:16:00|20386.7|20306.7|20390.86|20310.86|20390.86|20310.86|20386.67|20306.67|10
1738815370000|2025-02-06 04:16:10|20391.15|20311.15|20391.87|20311.87|20391.87|20311.87|20391.15|20311.15|10
1738815380000|2025-02-06 04:16:20|20392.09|20312.09|20397.98|20317.98|20397.98|20317.98|20392.09|20312.09|10
1738815390000|2025-02-06 04:16:30|20398.19|20318.19|20398.28|20318.28|20398.66|20318.66|20397.93|20317.93|10
1738815400000|2025-02-06 04:16:40|20398.35|20318.35|20398.05|20318.05|20398.35|20318.35|20396.92|20316.92|10
1738815410000|2025-02-06 04:16:50|20398.27|20318.27|20401.26|20321.26|20401.43|20321.43|20398.27|20318.27|10
1738815420000|2025-02-06 04:17:00|20401.16|20321.16|20397.73|20317.73|20401.16|20321.16|20397.73|20317.73|10
1738815430000|2025-02-06 04:17:10|20397.54|20317.54|20394.55|20314.55|20397.54|20317.54|20394.55|20314.55|10
1738815440000|2025-02-06 04:17:20|20394.5|20314.5|20394.12|20314.12|20394.5|20314.5|20394.12|20314.12|8
1738815450000|2025-02-06 04:17:30|20395.07|20315.07|20396.71|20316.71|20396.71|20316.71|20395.07|20315.07|9
1738815460000|2025-02-06 04:17:40|20396.55|20316.55|20393.15|20313.15|20396.55|20316.55|20393.15|20313.15|10
1738815470000|2025-02-06 04:17:50|20393.16|20313.16|20398.95|20318.95|20398.98|20318.98|20393.16|20313.16|9
1738815480000|2025-02-06 04:18:00|20399.32|20319.32|20399.54|20319.54|20399.68|20319.68|20399.19|20319.19|10
1738815490000|2025-02-06 04:18:10|20399.94|20319.94|20400.57|20320.57|20400.57|20320.57|20399.3|20319.3|9
1738815500000|2025-02-06 04:18:20|20400.65|20320.65|20402.97|20322.97|20402.97|20322.97|20400.65|20320.65|10
1738815510000|2025-02-06 04:18:30|20403.18|20323.18|20404.82|20324.82|20404.82|20324.82|20403.18|20323.18|10
1738815520000|2025-02-06 04:18:40|20405.28|20325.28|20418.45|20338.45|20418.45|20338.45|20405.28|20325.28|10
1738815530000|2025-02-06 04:18:50|20418.78|20338.78|20425.08|20345.08|20425.13|20345.13|20418.78|20338.78|10
1738815540000|2025-02-06 04:19:00|20425.37|20345.37|20432.6|20352.6|20432.6|20352.6|20425.37|20345.37|10
1738815550000|2025-02-06 04:19:10|20432.85|20352.85|20435.42|20355.42|20435.42|20355.42|20432.85|20352.85|10
1738815560000|2025-02-06 04:19:20|20435.53|20355.53|20438.15|20358.15|20438.73|20358.73|20435.53|20355.53|10
1738815570000|2025-02-06 04:19:30|20438.11|20358.11|20437.57|20357.57|20438.44|20358.44|20437.03|20357.03|10
1738815580000|2025-02-06 04:19:40|20438.3|20358.3|20438.4|20358.4|20438.42|20358.42|20437.37|20357.37|10
1738815590000|2025-02-06 04:19:50|20438.3|20358.3|20438.67|20358.67|20438.67|20358.67|20437.27|20357.27|10
1738815600000|2025-02-06 04:20:00|20438.69|20358.69|20438.17|20358.17|20438.69|20358.69|20437.03|20357.03|10
1738815610000|2025-02-06 04:20:10|20438.16|20358.16|20435.73|20355.73|20438.16|20358.16|20435.36|20355.36|10
1738815620000|2025-02-06 04:20:20|20436.44|20356.44|20438.55|20358.55|20438.77|20358.77|20436.44|20356.44|10
1738815630000|2025-02-06 04:20:30|20439.96|20359.96|20440.24|20360.24|20440.64|20360.64|20439.96|20359.96|10
1738815640000|2025-02-06 04:20:40|20441.6|20361.6|20448.43|20368.43|20448.43|20368.43|20441.6|20361.6|10
1738815650000|2025-02-06 04:20:50|20447.59|20367.59|20450.68|20370.68|20451.28|20371.28|20447.37|20367.37|10
1738815660000|2025-02-06 04:21:00|20450.49|20370.49|20458.46|20378.46|20458.46|20378.46|20450.49|20370.49|10
1738815670000|2025-02-06 04:21:10|20458.86|20378.86|20456.92|20376.92|20458.86|20378.86|20456.83|20376.83|10
1738815680000|2025-02-06 04:21:20|20456.61|20376.61|20458.46|20378.46|20458.46|20378.46|20455.05|20375.05|10
1738815690000|2025-02-06 04:21:30|20458.74|20378.74|20460.98|20380.98|20461.62|20381.62|20458.68|20378.68|10
1738815700000|2025-02-06 04:21:40|20461.06|20381.06|20466.01|20386.01|20466.4|20386.4|20461.06|20381.06|10
1738815710000|2025-02-06 04:21:50|20465.71|20385.71|20462.54|20382.54|20465.71|20385.71|20462.54|20382.54|10
1738815720000|2025-02-06 04:22:00|20461.95|20381.95|20459.8|20379.8|20461.95|20381.95|20459.8|20379.8|10
1738815730000|2025-02-06 04:22:10|20459.55|20379.55|20457.3|20377.3|20459.55|20379.55|20456.88|20376.88|10
1738815740000|2025-02-06 04:22:20|20457.2|20377.2|20456.23|20376.23|20457.2|20377.2|20456.23|20376.23|10
1738815750000|2025-02-06 04:22:30|20455.96|20375.96|20453.42|20373.42|20457.68|20377.68|20453.42|20373.42|10
1738815760000|2025-02-06 04:22:40|20453.47|20373.47|20451.12|20371.12|20453.47|20373.47|20448.48|20368.48|10
1738815770000|2025-02-06 04:22:50|20452.41|20372.41|20454.65|20374.65|20454.76|20374.76|20452.41|20372.41|10
1738815780000|2025-02-06 04:23:00|20454.6|20374.6|20458.94|20378.94|20459.52|20379.52|20454.14|20374.14|10
1738815790000|2025-02-06 04:23:10|20459.19|20379.19|20466.06|20386.06|20466.06|20386.06|20459.16|20379.16|10
1738815800000|2025-02-06 04:23:20|20466.68|20386.68|20467.57|20387.57|20467.76|20387.76|20465.91|20385.91|10
1738815810000|2025-02-06 04:23:30|20467.7|20387.7|20466.36|20386.36|20467.7|20387.7|20466.32|20386.32|10
1738815820000|2025-02-06 04:23:40|20469.1|20389.1|20466.09|20386.09|20469.1|20389.1|20466.09|20386.09|9
1738815830000|2025-02-06 04:23:50|20465.92|20385.92|20464.39|20384.39|20466.08|20386.08|20463.73|20383.73|10
1738815840000|2025-02-06 04:24:00|20464.73|20384.73|20464.88|20384.88|20465.11|20385.11|20463.96|20383.96|10
1738815850000|2025-02-06 04:24:10|20465.03|20385.03|20464.29|20384.29|20465.64|20385.64|20464.29|20384.29|10
1738815860000|2025-02-06 04:24:20|20463.86|20383.86|20463.53|20383.53|20463.86|20383.86|20463.51|20383.51|10
1738815870000|2025-02-06 04:24:30|20463.58|20383.58|20466.96|20386.96|20466.96|20386.96|20463.58|20383.58|10
1738815880000|2025-02-06 04:24:40|20468.95|20388.95|20473.15|20393.15|20473.15|20393.15|20468.95|20388.95|9
1738815890000|2025-02-06 04:24:50|20474.02|20394.02|20476.38|20396.38|20476.51|20396.51|20474.02|20394.02|10
1738815900000|2025-02-06 04:25:00|20476.65|20396.65|20471.88|20391.88|20476.79|20396.79|20471.88|20391.88|10
1738815910000|2025-02-06 04:25:10|20470.94|20390.94|20468.63|20388.63|20471.66|20391.66|20468.63|20388.63|10
1738815920000|2025-02-06 04:25:20|20466.21|20386.21|20462.6|20382.6|20466.29|20386.29|20462.58|20382.58|10
1738815930000|2025-02-06 04:25:30|20462.61|20382.61|20459.5|20379.5|20462.61|20382.61|20459.5|20379.5|10
1738815940000|2025-02-06 04:25:40|20453.79|20373.79|20452.17|20372.17|20454.63|20374.63|20451.14|20371.14|10
1738815950000|2025-02-06 04:25:50|20452.3|20372.3|20452.27|20372.27|20452.91|20372.91|20452.27|20372.27|10
1738815960000|2025-02-06 04:26:00|20452.41|20372.41|20452.35|20372.35|20452.41|20372.41|20451.85|20371.85|10
1738815970000|2025-02-06 04:26:10|20452.22|20372.22|20451.22|20371.22|20452.62|20372.62|20450.86|20370.86|10
1738815980000|2025-02-06 04:26:20|20451.29|20371.29|20453.55|20373.55|20453.55|20373.55|20451.29|20371.29|10
1738815990000|2025-02-06 04:26:30|20453.85|20373.85|20451.06|20371.06|20453.95|20373.95|20451.06|20371.06|10
1738816000000|2025-02-06 04:26:40|20451.72|20371.72|20451.47|20371.47|20452.62|20372.62|20451.27|20371.27|10
1738816010000|2025-02-06 04:26:50|20451.62|20371.62|20451.9|20371.9|20452.06|20372.06|20451.62|20371.62|10
1738816020000|2025-02-06 04:27:00|20452.87|20372.87|20454.92|20374.92|20455.84|20375.84|20452.86|20372.86|10
1738816030000|2025-02-06 04:27:10|20454.96|20374.96|20456.59|20376.59|20456.59|20376.59|20454.68|20374.68|10
1738816040000|2025-02-06 04:27:20|20456.53|20376.53|20457.15|20377.15|20457.35|20377.35|20456.53|20376.53|7
1738816050000|2025-02-06 04:27:30|20457.09|20377.09|20458.33|20378.33|20458.33|20378.33|20456.68|20376.68|10
1738816060000|2025-02-06 04:27:40|20458.67|20378.67|20458.87|20378.87|20459.2|20379.2|20458.65|20378.65|9
1738816070000|2025-02-06 04:27:50|20459.09|20379.09|20459.28|20379.28|20459.47|20379.47|20458.74|20378.74|9
1738816080000|2025-02-06 04:28:00|20459.29|20379.29|20460.45|20380.45|20460.45|20380.45|20459.29|20379.29|8
1738816090000|2025-02-06 04:28:10|20460.47|20380.47|20461.03|20381.03|20461.04|20381.04|20460.2|20380.2|9
1738816100000|2025-02-06 04:28:20|20460.6|20380.6|20461.74|20381.74|20461.74|20381.74|20460.3|20380.3|10
1738816110000|2025-02-06 04:28:30|20461.84|20381.84|20462.69|20382.69|20462.69|20382.69|20461.84|20381.84|10
1738816120000|2025-02-06 04:28:40|20463.72|20383.72|20463.54|20383.54|20464.28|20384.28|20463.43|20383.43|10
1738816130000|2025-02-06 04:28:50|20463.57|20383.57|20468|20388|20468.15|20388.15|20463.57|20383.57|9
1738816140000|2025-02-06 04:29:00|20468.09|20388.09|20469.35|20389.35|20469.35|20389.35|20467.97|20387.97|10
1738816150000|2025-02-06 04:29:10|20470.26|20390.26|20471.21|20391.21|20471.49|20391.49|20470.26|20390.26|10
1738816160000|2025-02-06 04:29:20|20470.92|20390.92|20470.76|20390.76|20471.23|20391.23|20470.47|20390.47|10
1738816170000|2025-02-06 04:29:30|20470.79|20390.79|20478.09|20398.09|20478.09|20398.09|20470.79|20390.79|9
1738816180000|2025-02-06 04:29:40|20477.83|20397.83|20478.64|20398.64|20478.64|20398.64|20477.24|20397.24|10
1738816190000|2025-02-06 04:29:50|20478.65|20398.65|20477.03|20397.03|20478.72|20398.72|20477.03|20397.03|10
1738816200000|2025-02-06 04:30:00|20476.33|20396.33|20476.3|20396.3|20476.33|20396.33|20474.48|20394.48|10
1738816210000|2025-02-06 04:30:10|20476.37|20396.37|20474.74|20394.74|20477.18|20397.18|20474.74|20394.74|9
1738816220000|2025-02-06 04:30:20|20474.53|20394.53|20473.35|20393.35|20474.53|20394.53|20473.21|20393.21|10
1738816230000|2025-02-06 04:30:30|20473.32|20393.32|20470.57|20390.57|20473.32|20393.32|20470.52|20390.52|10
1738816240000|2025-02-06 04:30:40|20470.91|20390.91|20468.5|20388.5|20470.91|20390.91|20468.5|20388.5|10
1738816250000|2025-02-06 04:30:50|20468.31|20388.31|20466.9|20386.9|20468.34|20388.34|20466.36|20386.36|10
1738816260000|2025-02-06 04:31:00|20467.16|20387.16|20461.27|20381.27|20467.16|20387.16|20461.27|20381.27|10
1738816270000|2025-02-06 04:31:10|20461.25|20381.25|20455.63|20375.63|20461.25|20381.25|20455.63|20375.63|10
1738816280000|2025-02-06 04:31:20|20455.31|20375.31|20454.13|20374.13|20455.31|20375.31|20453.65|20373.65|9
1738816290000|2025-02-06 04:31:30|20453.69|20373.69|20454.34|20374.34|20454.34|20374.34|20453.37|20373.37|9
1738816300000|2025-02-06 04:31:40|20454.11|20374.11|20455.14|20375.14|20455.48|20375.48|20454.11|20374.11|9
1738816310000|2025-02-06 04:31:50|20454.68|20374.68|20452.81|20372.81|20454.68|20374.68|20452.81|20372.81|10
1738816320000|2025-02-06 04:32:00|20452.83|20372.83|20451.44|20371.44|20452.83|20372.83|20450.22|20370.22|10
1738816330000|2025-02-06 04:32:10|20452.5|20372.5|20453.51|20373.51|20453.51|20373.51|20452.5|20372.5|9
1738816340000|2025-02-06 04:32:20|20453.02|20373.02|20452.52|20372.52|20453.02|20373.02|20452.52|20372.52|10
1738816350000|2025-02-06 04:32:30|20452.86|20372.86|20454.5|20374.5|20454.5|20374.5|20452.83|20372.83|10
1738816360000|2025-02-06 04:32:40|20454.38|20374.38|20454.31|20374.31|20454.38|20374.38|20454.11|20374.11|9
1738816370000|2025-02-06 04:32:50|20454.32|20374.32|20452.9|20372.9|20454.32|20374.32|20452.9|20372.9|9
1738816380000|2025-02-06 04:33:00|20453.26|20373.26|20450.5|20370.5|20453.26|20373.26|20450.12|20370.12|10
1738816390000|2025-02-06 04:33:10|20450.35|20370.35|20450.18|20370.18|20450.39|20370.39|20450.15|20370.15|9
1738816400000|2025-02-06 04:33:20|20450|20370|20447.45|20367.45|20450|20370|20447.45|20367.45|9
1738816410000|2025-02-06 04:33:30|20447.41|20367.41|20445.1|20365.1|20447.41|20367.41|20445.1|20365.1|9
1738816420000|2025-02-06 04:33:40|20445.17|20365.17|20444.61|20364.61|20445.75|20365.75|20444.61|20364.61|10
1738816430000|2025-02-06 04:33:50|20444.66|20364.66|20445.44|20365.44|20445.51|20365.51|20444.66|20364.66|9
1738816440000|2025-02-06 04:34:00|20445.18|20365.18|20441.93|20361.93|20445.18|20365.18|20441.93|20361.93|9
1738816450000|2025-02-06 04:34:10|20441.58|20361.58|20440.89|20360.89|20441.92|20361.92|20440.88|20360.88|10
1738816460000|2025-02-06 04:34:20|20440.9|20360.9|20439.2|20359.2|20441.84|20361.84|20438.23|20358.23|10
1738816470000|2025-02-06 04:34:30|20439.21|20359.21|20439.64|20359.64|20440.18|20360.18|20439.21|20359.21|10
1738816480000|2025-02-06 04:34:40|20439.99|20359.99|20440.34|20360.34|20440.79|20360.79|20439.95|20359.95|9
1738816490000|2025-02-06 04:34:50|20440.36|20360.36|20440|20360|20440.39|20360.39|20439.79|20359.79|9
1738816500000|2025-02-06 04:35:00|20440.34|20360.34|20436.06|20356.06|20440.41|20360.41|20436.06|20356.06|10
1738816510000|2025-02-06 04:35:10|20436.1|20356.1|20431.58|20351.58|20436.1|20356.1|20430.92|20350.92|9
1738816520000|2025-02-06 04:35:20|20431.64|20351.64|20432.24|20352.24|20437.03|20357.03|20431.64|20351.64|8
1738816530000|2025-02-06 04:35:30|20432.25|20352.25|20430.92|20350.92|20432.43|20352.43|20430.87|20350.87|10
1738816540000|2025-02-06 04:35:40|20430.05|20350.05|20430.26|20350.26|20430.49|20350.49|20430.04|20350.04|9
1738816550000|2025-02-06 04:35:50|20430.09|20350.09|20428.1|20348.1|20430.09|20350.09|20428.1|20348.1|10
1738816560000|2025-02-06 04:36:00|20428.01|20348.01|20428.63|20348.63|20428.86|20348.86|20427.94|20347.94|10
1738816570000|2025-02-06 04:36:10|20428.59|20348.59|20427.77|20347.77|20428.59|20348.59|20427.36|20347.36|10
1738816580000|2025-02-06 04:36:20|20428.56|20348.56|20435.03|20355.03|20435.23|20355.23|20428.56|20348.56|10
1738816590000|2025-02-06 04:36:30|20435.25|20355.25|20435.6|20355.6|20435.64|20355.64|20434.79|20354.79|9
1738816600000|2025-02-06 04:36:40|20435.56|20355.56|20436.28|20356.28|20436.63|20356.63|20435.56|20355.56|10
1738816610000|2025-02-06 04:36:50|20436.12|20356.12|20436.39|20356.39|20436.84|20356.84|20436.12|20356.12|10
1738816620000|2025-02-06 04:37:00|20436.44|20356.44|20437.37|20357.37|20437.37|20357.37|20436.42|20356.42|10
1738816630000|2025-02-06 04:37:10|20437.71|20357.71|20436.24|20356.24|20437.71|20357.71|20435.69|20355.69|10
1738816640000|2025-02-06 04:37:20|20436.45|20356.45|20435.73|20355.73|20436.67|20356.67|20435.62|20355.62|10
1738816650000|2025-02-06 04:37:30|20435.96|20355.96|20436.6|20356.6|20436.6|20356.6|20435.96|20355.96|10
1738816660000|2025-02-06 04:37:40|20436.97|20356.97|20437.38|20357.38|20437.38|20357.38|20436.97|20356.97|10
1738816670000|2025-02-06 04:37:50|20437.37|20357.37|20437.62|20357.62|20437.99|20357.99|20437.37|20357.37|8
1738816680000|2025-02-06 04:38:00|20437.61|20357.61|20438.74|20358.74|20438.74|20358.74|20437.61|20357.61|10
1738816690000|2025-02-06 04:38:10|20440.02|20360.02|20443.25|20363.25|20443.25|20363.25|20440.02|20360.02|10
1738816700000|2025-02-06 04:38:20|20443.27|20363.27|20445.24|20365.24|20445.24|20365.24|20443.26|20363.26|10
1738816710000|2025-02-06 04:38:30|20445.29|20365.29|20444.86|20364.86|20445.54|20365.54|20444.01|20364.01|9
1738816720000|2025-02-06 04:38:40|20444.66|20364.66|20443.88|20363.88|20444.66|20364.66|20443.88|20363.88|9
1738816730000|2025-02-06 04:38:50|20443.87|20363.87|20441.54|20361.54|20443.87|20363.87|20441.54|20361.54|9
1738816740000|2025-02-06 04:39:00|20441.52|20361.52|20441.43|20361.43|20441.53|20361.53|20441|20361|9
1738816750000|2025-02-06 04:39:10|20441.13|20361.13|20441.01|20361.01|20441.45|20361.45|20440.44|20360.44|10
1738816760000|2025-02-06 04:39:20|20441.08|20361.08|20441.29|20361.29|20441.49|20361.49|20441.08|20361.08|5
1738816770000|2025-02-06 04:39:30|20441.22|20361.22|20441.31|20361.31|20441.37|20361.37|20441.12|20361.12|8
1738816780000|2025-02-06 04:39:40|20441.36|20361.36|20442.34|20362.34|20442.34|20362.34|20441.36|20361.36|9
1738816790000|2025-02-06 04:39:50|20442.12|20362.12|20440.4|20360.4|20442.34|20362.34|20440.4|20360.4|9
1738816800000|2025-02-06 04:40:00|20440.36|20360.36|20441.64|20361.64|20441.64|20361.64|20440.29|20360.29|10
1738816810000|2025-02-06 04:40:10|20441.66|20361.66|20441.64|20361.64|20441.66|20361.66|20441.55|20361.55|9
1738816820000|2025-02-06 04:40:20|20441.66|20361.66|20441.43|20361.43|20441.72|20361.72|20441.42|20361.42|7
1738816830000|2025-02-06 04:40:30|20441.4|20361.4|20441.56|20361.56|20441.89|20361.89|20441.38|20361.38|10
1738816840000|2025-02-06 04:40:40|20441.63|20361.63|20442.22|20362.22|20442.31|20362.31|20441.63|20361.63|10
1738816850000|2025-02-06 04:40:50|20442.25|20362.25|20442.75|20362.75|20442.75|20362.75|20442.24|20362.24|9
1738816860000|2025-02-06 04:41:00|20442.72|20362.72|20441.28|20361.28|20442.72|20362.72|20440.85|20360.85|10
1738816870000|2025-02-06 04:41:10|20441.49|20361.49|20441.49|20361.49|20441.49|20361.49|20440.93|20360.93|9
1738816880000|2025-02-06 04:41:20|20441.29|20361.29|20442.95|20362.95|20442.95|20362.95|20441.16|20361.16|10
1738816890000|2025-02-06 04:41:30|20442.96|20362.96|20446.47|20366.47|20446.47|20366.47|20441.77|20361.77|9
1738816900000|2025-02-06 04:41:40|20446.55|20366.55|20446.15|20366.15|20446.6|20366.6|20446.15|20366.15|9
1738816910000|2025-02-06 04:41:50|20446.11|20366.11|20449.46|20369.46|20449.54|20369.54|20446.11|20366.11|10
1738816920000|2025-02-06 04:42:00|20449.43|20369.43|20449.43|20369.43|20449.73|20369.73|20449.38|20369.38|9
1738816930000|2025-02-06 04:42:10|20449.44|20369.44|20449.91|20369.91|20449.97|20369.97|20449.2|20369.2|10
1738816940000|2025-02-06 04:42:20|20450.09|20370.09|20449.65|20369.65|20450.09|20370.09|20449.62|20369.62|9
1738816950000|2025-02-06 04:42:30|20449.31|20369.31|20446.27|20366.27|20449.31|20369.31|20446.27|20366.27|10
1738816960000|2025-02-06 04:42:40|20445.75|20365.75|20442.19|20362.19|20445.75|20365.75|20442.17|20362.17|10
1738816970000|2025-02-06 04:42:50|20442.14|20362.14|20441.53|20361.53|20442.14|20362.14|20441.38|20361.38|9
1738816980000|2025-02-06 04:43:00|20441.54|20361.54|20441.29|20361.29|20441.61|20361.61|20441.06|20361.06|9
1738816990000|2025-02-06 04:43:10|20441.3|20361.3|20444.08|20364.08|20444.08|20364.08|20441.23|20361.23|9
1738817000000|2025-02-06 04:43:20|20444.28|20364.28|20444.72|20364.72|20444.72|20364.72|20443.93|20363.93|10
1738817010000|2025-02-06 04:43:30|20442.4|20362.4|20443.48|20363.48|20443.48|20363.48|20442.4|20362.4|10
1738817020000|2025-02-06 04:43:40|20443.53|20363.53|20443.54|20363.54|20443.54|20363.54|20442.93|20362.93|8
1738817030000|2025-02-06 04:43:50|20443.87|20363.87|20443.69|20363.69|20443.87|20363.87|20443.69|20363.69|6
1738817040000|2025-02-06 04:44:00|20443.72|20363.72|20444.93|20364.93|20444.93|20364.93|20443.72|20363.72|9
1738817050000|2025-02-06 04:44:10|20445.18|20365.18|20445.57|20365.57|20446.16|20366.16|20444.83|20364.83|9
1738817060000|2025-02-06 04:44:20|20445.84|20365.84|20445.95|20365.95|20445.95|20365.95|20445.63|20365.63|10
1738817070000|2025-02-06 04:44:30|20445.5|20365.5|20442.44|20362.44|20445.5|20365.5|20442.36|20362.36|10
1738817080000|2025-02-06 04:44:40|20442.46|20362.46|20443.57|20363.57|20443.57|20363.57|20442.46|20362.46|10
1738817090000|2025-02-06 04:44:50|20443.56|20363.56|20443.45|20363.45|20443.6|20363.6|20443.39|20363.39|8
1738817100000|2025-02-06 04:45:00|20443.44|20363.44|20445.38|20365.38|20445.38|20365.38|20443.44|20363.44|10
1738817110000|2025-02-06 04:45:10|20445.67|20365.67|20445.67|20365.67|20445.67|20365.67|20445.02|20365.02|10
1738817120000|2025-02-06 04:45:20|20445.73|20365.73|20443.25|20363.25|20445.73|20365.73|20443.21|20363.21|10
1738817130000|2025-02-06 04:45:30|20442.93|20362.93|20439.83|20359.83|20442.93|20362.93|20439.83|20359.83|10
1738817140000|2025-02-06 04:45:40|20437.13|20357.13|20437.7|20357.7|20437.83|20357.83|20437.13|20357.13|10
1738817150000|2025-02-06 04:45:50|20437.76|20357.76|20436.65|20356.65|20438.02|20358.02|20436.59|20356.59|9
1738817160000|2025-02-06 04:46:00|20436.68|20356.68|20435.8|20355.8|20436.68|20356.68|20435.8|20355.8|8
1738817170000|2025-02-06 04:46:10|20435.99|20355.99|20438.27|20358.27|20438.36|20358.36|20435.74|20355.74|10
1738817180000|2025-02-06 04:46:20|20438.31|20358.31|20437.18|20357.18|20438.31|20358.31|20436.79|20356.79|7
1738817190000|2025-02-06 04:46:30|20437.35|20357.35|20436.57|20356.57|20437.44|20357.44|20436.57|20356.57|9
1738817200000|2025-02-06 04:46:40|20436.67|20356.67|20435.75|20355.75|20436.67|20356.67|20435.75|20355.75|8
1738817210000|2025-02-06 04:46:50|20435.61|20355.61|20432.52|20352.52|20435.64|20355.64|20432.52|20352.52|10
1738817220000|2025-02-06 04:47:00|20432.44|20352.44|20433.2|20353.2|20434.63|20354.63|20432.26|20352.26|9
1738817230000|2025-02-06 04:47:10|20433.22|20353.22|20433.95|20353.95|20434.2|20354.2|20433.22|20353.22|9
1738817240000|2025-02-06 04:47:20|20434.15|20354.15|20431.98|20351.98|20434.15|20354.15|20431.88|20351.88|10
1738817250000|2025-02-06 04:47:30|20431.87|20351.87|20431.95|20351.95|20432.1|20352.1|20431.87|20351.87|9
1738817260000|2025-02-06 04:47:40|20432.03|20352.03|20431.61|20351.61|20432.03|20352.03|20431.61|20351.61|10
1738817270000|2025-02-06 04:47:50|20431.48|20351.48|20431.44|20351.44|20431.5|20351.5|20431.22|20351.22|10
1738817280000|2025-02-06 04:48:00|20431.48|20351.48|20432.51|20352.51|20432.51|20352.51|20431.46|20351.46|10
1738817290000|2025-02-06 04:48:10|20432.68|20352.68|20433.09|20353.09|20433.09|20353.09|20432.68|20352.68|9
1738817300000|2025-02-06 04:48:20|20433.07|20353.07|20434.01|20354.01|20434.01|20354.01|20433.07|20353.07|10
1738817310000|2025-02-06 04:48:30|20434.2|20354.2|20433.96|20353.96|20434.2|20354.2|20433.93|20353.93|10
1738817320000|2025-02-06 04:48:40|20434.38|20354.38|20435.62|20355.62|20435.62|20355.62|20434.38|20354.38|9
1738817330000|2025-02-06 04:48:50|20435.64|20355.64|20435.83|20355.83|20435.83|20355.83|20435.53|20355.53|9
1738817340000|2025-02-06 04:49:00|20435.85|20355.85|20436.93|20356.93|20437.02|20357.02|20435.84|20355.84|9
1738817350000|2025-02-06 04:49:10|20437.08|20357.08|20436.9|20356.9|20437.85|20357.85|20436.49|20356.49|9
1738817360000|2025-02-06 04:49:20|20436.66|20356.66|20436.54|20356.54|20436.66|20356.66|20436.5|20356.5|9
1738817370000|2025-02-06 04:49:30|20436.27|20356.27|20436.45|20356.45|20436.47|20356.47|20436.24|20356.24|9
1738817380000|2025-02-06 04:49:40|20436.44|20356.44|20436.74|20356.74|20436.95|20356.95|20436.44|20356.44|10
1738817390000|2025-02-06 04:49:50|20436.77|20356.77|20436.07|20356.07|20436.99|20356.99|20436.07|20356.07|8
1738817400000|2025-02-06 04:50:00|20435.95|20355.95|20435.4|20355.4|20436.01|20356.01|20435.09|20355.09|10
1738817410000|2025-02-06 04:50:10|20435.34|20355.34|20433.92|20353.92|20435.34|20355.34|20433.92|20353.92|9
1738817420000|2025-02-06 04:50:20|20433.95|20353.95|20433.96|20353.96|20434.04|20354.04|20433.81|20353.81|10
1738817430000|2025-02-06 04:50:30|20433.98|20353.98|20434.63|20354.63|20434.63|20354.63|20433.98|20353.98|9
1738817440000|2025-02-06 04:50:40|20434.6|20354.6|20436.02|20356.02|20436.02|20356.02|20434.6|20354.6|10
1738817450000|2025-02-06 04:50:50|20435.71|20355.71|20436.75|20356.75|20436.75|20356.75|20435.71|20355.71|10
1738817460000|2025-02-06 04:51:00|20436.69|20356.69|20436.92|20356.92|20437.07|20357.07|20436.53|20356.53|10
1738817470000|2025-02-06 04:51:10|20437.06|20357.06|20435.14|20355.14|20437.06|20357.06|20435.14|20355.14|10
1738817480000|2025-02-06 04:51:20|20435.43|20355.43|20434.58|20354.58|20435.43|20355.43|20433.87|20353.87|10
1738817490000|2025-02-06 04:51:30|20434.34|20354.34|20439.66|20359.66|20439.66|20359.66|20434.19|20354.19|10
1738817500000|2025-02-06 04:51:40|20441.51|20361.51|20443.27|20363.27|20443.27|20363.27|20441.51|20361.51|10
1738817510000|2025-02-06 04:51:50|20444.39|20364.39|20441.5|20361.5|20444.42|20364.42|20441.5|20361.5|10
1738817520000|2025-02-06 04:52:00|20441.54|20361.54|20440.23|20360.23|20441.54|20361.54|20440.23|20360.23|10
1738817530000|2025-02-06 04:52:10|20439.53|20359.53|20436.42|20356.42|20439.53|20359.53|20436.42|20356.42|10
1738817540000|2025-02-06 04:52:20|20436.33|20356.33|20438.38|20358.38|20438.86|20358.86|20436.33|20356.33|9
1738817550000|2025-02-06 04:52:30|20438.4|20358.4|20439.53|20359.53|20439.53|20359.53|20438.31|20358.31|10
1738817560000|2025-02-06 04:52:40|20440.07|20360.07|20440.35|20360.35|20440.49|20360.49|20440.07|20360.07|10
1738817570000|2025-02-06 04:52:50|20440.27|20360.27|20440.5|20360.5|20440.52|20360.52|20440.27|20360.27|9
1738817580000|2025-02-06 04:53:00|20440.49|20360.49|20440.21|20360.21|20441.86|20361.86|20440.16|20360.16|10
1738817590000|2025-02-06 04:53:10|20440.1|20360.1|20438.53|20358.53|20440.41|20360.41|20438.33|20358.33|10
1738817600000|2025-02-06 04:53:20|20438.79|20358.79|20439.4|20359.4|20439.4|20359.4|20438.79|20358.79|10
1738817610000|2025-02-06 04:53:30|20439.33|20359.33|20439.08|20359.08|20439.33|20359.33|20439.03|20359.03|9
1738817620000|2025-02-06 04:53:40|20439.05|20359.05|20439.66|20359.66|20439.66|20359.66|20439.05|20359.05|9
1738817630000|2025-02-06 04:53:50|20440.17|20360.17|20440.93|20360.93|20440.93|20360.93|20440.12|20360.12|9
1738817640000|2025-02-06 04:54:00|20441.01|20361.01|20440.82|20360.82|20441.04|20361.04|20440.71|20360.71|8
1738817650000|2025-02-06 04:54:10|20440.85|20360.85|20441.92|20361.92|20441.94|20361.94|20440.85|20360.85|9
1738817660000|2025-02-06 04:54:20|20441.95|20361.95|20444.23|20364.23|20444.42|20364.42|20441.95|20361.95|10
1738817670000|2025-02-06 04:54:30|20444.65|20364.65|20448.65|20368.65|20448.65|20368.65|20444.65|20364.65|10
1738817680000|2025-02-06 04:54:40|20448.63|20368.63|20449.42|20369.42|20449.49|20369.49|20448.43|20368.43|10
1738817690000|2025-02-06 04:54:50|20449.26|20369.26|20449.51|20369.51|20449.51|20369.51|20449.26|20369.26|9
1738817700000|2025-02-06 04:55:00|20449.46|20369.46|20449.76|20369.76|20449.89|20369.89|20449.32|20369.32|9
1738817710000|2025-02-06 04:55:10|20449.79|20369.79|20445.34|20365.34|20449.8|20369.8|20445.34|20365.34|9
1738817720000|2025-02-06 04:55:20|20445.27|20365.27|20445.88|20365.88|20445.93|20365.93|20445.27|20365.27|8
1738817730000|2025-02-06 04:55:30|20445.94|20365.94|20445.42|20365.42|20446.17|20366.17|20445.42|20365.42|9
1738817740000|2025-02-06 04:55:40|20445.99|20365.99|20445.48|20365.48|20445.99|20365.99|20445.31|20365.31|8
1738817750000|2025-02-06 04:55:50|20445.56|20365.56|20447.72|20367.72|20449.37|20369.37|20445.56|20365.56|8
1738817760000|2025-02-06 04:56:00|20447.74|20367.74|20445.59|20365.59|20448.03|20368.03|20442.78|20362.78|10
1738817770000|2025-02-06 04:56:10|20445.94|20365.94|20446.81|20366.81|20446.92|20366.92|20445.94|20365.94|9
1738817780000|2025-02-06 04:56:20|20446.91|20366.91|20446.56|20366.56|20447.09|20367.09|20446.56|20366.56|7
1738817790000|2025-02-06 04:56:30|20446.9|20366.9|20445.2|20365.2|20446.91|20366.91|20445.2|20365.2|9
1738817800000|2025-02-06 04:56:40|20445.05|20365.05|20444.82|20364.82|20445.16|20365.16|20444.64|20364.64|9
1738817810000|2025-02-06 04:56:50|20444.86|20364.86|20445.35|20365.35|20445.35|20365.35|20444.75|20364.75|9
1738817820000|2025-02-06 04:57:00|20445.32|20365.32|20444.41|20364.41|20445.38|20365.38|20444.41|20364.41|10
1738817830000|2025-02-06 04:57:10|20444.51|20364.51|20444.82|20364.82|20444.88|20364.88|20444.45|20364.45|9
1738817840000|2025-02-06 04:57:20|20444.68|20364.68|20442.85|20362.85|20444.68|20364.68|20442.85|20362.85|10
1738817850000|2025-02-06 04:57:30|20442.84|20362.84|20444.56|20364.56|20445.14|20365.14|20442.84|20362.84|9
1738817860000|2025-02-06 04:57:40|20444.53|20364.53|20444.31|20364.31|20444.57|20364.57|20444.3|20364.3|10
1738817870000|2025-02-06 04:57:50|20444.33|20364.33|20442.28|20362.28|20444.33|20364.33|20442.28|20362.28|9
1738817880000|2025-02-06 04:58:00|20442.26|20362.26|20441.45|20361.45|20442.26|20362.26|20441.14|20361.14|10
1738817890000|2025-02-06 04:58:10|20441.3|20361.3|20444.99|20364.99|20445.13|20365.13|20441.15|20361.15|10
1738817900000|2025-02-06 04:58:20|20443.62|20363.62|20442.64|20362.64|20443.62|20363.62|20442.27|20362.27|9
1738817910000|2025-02-06 04:58:30|20442.63|20362.63|20442.22|20362.22|20442.66|20362.66|20441.97|20361.97|10
1738817920000|2025-02-06 04:58:40|20442.18|20362.18|20442.1|20362.1|20442.39|20362.39|20442.02|20362.02|9
1738817930000|2025-02-06 04:58:50|20441.84|20361.84|20441.57|20361.57|20443.7|20363.7|20441.57|20361.57|10
1738817940000|2025-02-06 04:59:00|20441.05|20361.05|20442.41|20362.41|20443.1|20363.1|20440.88|20360.88|10
1738817950000|2025-02-06 04:59:10|20440.71|20360.71|20443.16|20363.16|20443.16|20363.16|20440.71|20360.71|10
1738817960000|2025-02-06 04:59:20|20443.18|20363.18|20443.28|20363.28|20444.43|20364.43|20443.18|20363.18|10
1738817970000|2025-02-06 04:59:30|20440.78|20360.78|20440.66|20360.66|20440.78|20360.78|20440.27|20360.27|9
1738817980000|2025-02-06 04:59:40|20442.23|20362.23|20444.47|20364.47|20444.62|20364.62|20442.23|20362.23|10
1738817990000|2025-02-06 04:59:50|20444.63|20364.63|20443.82|20363.82|20444.86|20364.86|20443.82|20363.82|10
1738818000000|2025-02-06 05:00:00|20443.98|20363.98|20445.29|20365.29|20445.29|20365.29|20443.81|20363.81|10
1738818010000|2025-02-06 05:00:10|20445.22|20365.22|20454.72|20374.72|20454.85|20374.85|20445.22|20365.22|10
1738818020000|2025-02-06 05:00:20|20454.75|20374.75|20452.68|20372.68|20454.75|20374.75|20452.68|20372.68|8
1738818030000|2025-02-06 05:00:30|20453.1|20373.1|20453.48|20373.48|20454.59|20374.59|20452.66|20372.66|10
1738818040000|2025-02-06 05:00:40|20452.71|20372.71|20448.18|20368.18|20453.01|20373.01|20448.18|20368.18|10
1738818050000|2025-02-06 05:00:50|20447.69|20367.69|20446.3|20366.3|20447.69|20367.69|20446.3|20366.3|9
1738818060000|2025-02-06 05:01:00|20446.63|20366.63|20443.97|20363.97|20447.64|20367.64|20443.97|20363.97|10
1738818070000|2025-02-06 05:01:10|20444.02|20364.02|20440.51|20360.51|20444.81|20364.81|20440.01|20360.01|10
1738818080000|2025-02-06 05:01:20|20440.53|20360.53|20443.85|20363.85|20443.85|20363.85|20440.53|20360.53|8
1738818090000|2025-02-06 05:01:30|20443.62|20363.62|20444.82|20364.82|20445.39|20365.39|20443.62|20363.62|9
1738818100000|2025-02-06 05:01:40|20444.88|20364.88|20449.06|20369.06|20449.1|20369.1|20444.4|20364.4|10
1738818110000|2025-02-06 05:01:50|20450.36|20370.36|20453.93|20373.93|20453.93|20373.93|20450.36|20370.36|10
1738818120000|2025-02-06 05:02:00|20454.22|20374.22|20453.46|20373.46|20454.84|20374.84|20452.55|20372.55|10
1738818130000|2025-02-06 05:02:10|20453.31|20373.31|20455.56|20375.56|20455.56|20375.56|20453.31|20373.31|10
1738818140000|2025-02-06 05:02:20|20455.31|20375.31|20453.78|20373.78|20455.59|20375.59|20453.78|20373.78|9
1738818150000|2025-02-06 05:02:30|20453.95|20373.95|20449.47|20369.47|20453.95|20373.95|20449.47|20369.47|10
1738818160000|2025-02-06 05:02:40|20447.96|20367.96|20447.92|20367.92|20448.19|20368.19|20447.82|20367.82|9
1738818170000|2025-02-06 05:02:50|20447.94|20367.94|20448.5|20368.5|20449.67|20369.67|20447.94|20367.94|10
1738818180000|2025-02-06 05:03:00|20448.32|20368.32|20447.82|20367.82|20448.32|20368.32|20447.81|20367.81|9
1738818190000|2025-02-06 05:03:10|20446.89|20366.89|20446.51|20366.51|20446.96|20366.96|20445.83|20365.83|9
1738818200000|2025-02-06 05:03:20|20446.82|20366.82|20449.79|20369.79|20449.79|20369.79|20446.82|20366.82|8
1738818210000|2025-02-06 05:03:30|20449.81|20369.81|20452.91|20372.91|20452.91|20372.91|20449.81|20369.81|10
1738818220000|2025-02-06 05:03:40|20452.77|20372.77|20451.43|20371.43|20453.07|20373.07|20451|20371|10
1738818230000|2025-02-06 05:03:50|20451.28|20371.28|20454.17|20374.17|20454.17|20374.17|20451.28|20371.28|9
1738818240000|2025-02-06 05:04:00|20454.18|20374.18|20453.58|20373.58|20454.36|20374.36|20453.51|20373.51|10
1738818250000|2025-02-06 05:04:10|20453.78|20373.78|20454.59|20374.59|20454.69|20374.69|20453.78|20373.78|10
1738818260000|2025-02-06 05:04:20|20454.58|20374.58|20452.81|20372.81|20454.73|20374.73|20452.81|20372.81|10
1738818270000|2025-02-06 05:04:30|20452.76|20372.76|20453.98|20373.98|20454.29|20374.29|20452.76|20372.76|9
1738818280000|2025-02-06 05:04:40|20453.79|20373.79|20454.02|20374.02|20454.16|20374.16|20453.56|20373.56|10
1738818290000|2025-02-06 05:04:50|20454.04|20374.04|20454.2|20374.2|20454.2|20374.2|20453.47|20373.47|10
1738818300000|2025-02-06 05:05:00|20454.08|20374.08|20454.91|20374.91|20454.91|20374.91|20453.85|20373.85|10
1738818310000|2025-02-06 05:05:10|20455.01|20375.01|20454.81|20374.81|20455.34|20375.34|20454.81|20374.81|9
1738818320000|2025-02-06 05:05:20|20455.19|20375.19|20452.97|20372.97|20455.19|20375.19|20452.97|20372.97|10
1738818330000|2025-02-06 05:05:30|20452.96|20372.96|20451.52|20371.52|20452.96|20372.96|20451.51|20371.51|10
1738818340000|2025-02-06 05:05:40|20451.55|20371.55|20450.71|20370.71|20452.14|20372.14|20449.82|20369.82|8
1738818350000|2025-02-06 05:05:50|20450.89|20370.89|20450.91|20370.91|20450.95|20370.95|20450.77|20370.77|10
1738818360000|2025-02-06 05:06:00|20450.86|20370.86|20450.87|20370.87|20450.87|20370.87|20450.79|20370.79|7
1738818370000|2025-02-06 05:06:10|20450.8|20370.8|20449.86|20369.86|20450.8|20370.8|20449.23|20369.23|10
1738818380000|2025-02-06 05:06:20|20450.09|20370.09|20450.25|20370.25|20450.27|20370.27|20450.09|20370.09|9
1738818390000|2025-02-06 05:06:30|20450.24|20370.24|20448.86|20368.86|20450.24|20370.24|20448.86|20368.86|10
1738818400000|2025-02-06 05:06:40|20448.87|20368.87|20449.38|20369.38|20449.51|20369.51|20448.87|20368.87|10
1738818410000|2025-02-06 05:06:50|20449.97|20369.97|20450.64|20370.64|20450.64|20370.64|20449.95|20369.95|7
1738818420000|2025-02-06 05:07:00|20451.21|20371.21|20451.29|20371.29|20451.29|20371.29|20451.18|20371.18|6
1738818430000|2025-02-06 05:07:10|20451.33|20371.33|20450.51|20370.51|20451.34|20371.34|20450.17|20370.17|9
1738818440000|2025-02-06 05:07:20|20450.1|20370.1|20450.34|20370.34|20450.57|20370.57|20449.49|20369.49|10
1738818450000|2025-02-06 05:07:30|20450.29|20370.29|20448.18|20368.18|20450.29|20370.29|20448.18|20368.18|9
1738818460000|2025-02-06 05:07:40|20447.12|20367.12|20446.65|20366.65|20447.12|20367.12|20446.5|20366.5|8
1738818470000|2025-02-06 05:07:50|20446.47|20366.47|20447|20367|20447.16|20367.16|20445.94|20365.94|10
1738818480000|2025-02-06 05:08:00|20446.92|20366.92|20445.61|20365.61|20446.92|20366.92|20445.61|20365.61|8
1738818490000|2025-02-06 05:08:10|20445.56|20365.56|20446.75|20366.75|20446.75|20366.75|20445.55|20365.55|10
1738818500000|2025-02-06 05:08:20|20446.81|20366.81|20446.33|20366.33|20446.85|20366.85|20446.32|20366.32|9
1738818510000|2025-02-06 05:08:30|20446.31|20366.31|20446.47|20366.47|20447.46|20367.46|20446.07|20366.07|10
1738818520000|2025-02-06 05:08:40|20447.63|20367.63|20450.96|20370.96|20450.96|20370.96|20447.63|20367.63|10
1738818530000|2025-02-06 05:08:50|20451.03|20371.03|20453.38|20373.38|20453.38|20373.38|20451.02|20371.02|10
1738818540000|2025-02-06 05:09:00|20453.4|20373.4|20450.74|20370.74|20453.41|20373.41|20450.74|20370.74|10
1738818550000|2025-02-06 05:09:10|20450.76|20370.76|20450.74|20370.74|20450.76|20370.76|20449.91|20369.91|10
1738818560000|2025-02-06 05:09:20|20451.26|20371.26|20450.99|20370.99|20451.26|20371.26|20450.94|20370.94|9
1738818570000|2025-02-06 05:09:30|20451.06|20371.06|20451.24|20371.24|20451.39|20371.39|20449.54|20369.54|9
1738818580000|2025-02-06 05:09:40|20450.62|20370.62|20450.23|20370.23|20450.62|20370.62|20450.16|20370.16|9
1738818590000|2025-02-06 05:09:50|20450.24|20370.24|20449.65|20369.65|20450.24|20370.24|20449.57|20369.57|10
1738818600000|2025-02-06 05:10:00|20449.57|20369.57|20449.06|20369.06|20449.57|20369.57|20448.72|20368.72|7
1738818610000|2025-02-06 05:10:10|20449.13|20369.13|20449.75|20369.75|20449.75|20369.75|20449.12|20369.12|9
1738818620000|2025-02-06 05:10:20|20449.8|20369.8|20446.97|20366.97|20449.86|20369.86|20446.97|20366.97|10
1738818630000|2025-02-06 05:10:30|20447.01|20367.01|20445.69|20365.69|20447.01|20367.01|20445.69|20365.69|9
1738818640000|2025-02-06 05:10:40|20445.7|20365.7|20445.3|20365.3|20445.71|20365.71|20445.3|20365.3|8
1738818650000|2025-02-06 05:10:50|20445.19|20365.19|20444.15|20364.15|20445.19|20365.19|20444.14|20364.14|8
1738818660000|2025-02-06 05:11:00|20444.28|20364.28|20444.57|20364.57|20444.71|20364.71|20444.28|20364.28|10
1738818670000|2025-02-06 05:11:10|20444.58|20364.58|20446.04|20366.04|20446.04|20366.04|20444.43|20364.43|9
1738818680000|2025-02-06 05:11:20|20446.07|20366.07|20446.93|20366.93|20446.99|20366.99|20446.05|20366.05|10
1738818690000|2025-02-06 05:11:30|20446.94|20366.94|20448.63|20368.63|20448.63|20368.63|20446.93|20366.93|9
1738818700000|2025-02-06 05:11:40|20450.24|20370.24|20450.43|20370.43|20450.58|20370.58|20450.07|20370.07|10
1738818710000|2025-02-06 05:11:50|20450.38|20370.38|20450.9|20370.9|20450.95|20370.95|20450.38|20370.38|9
1738818720000|2025-02-06 05:12:00|20450.92|20370.92|20453.52|20373.52|20453.52|20373.52|20450.92|20370.92|7
1738818730000|2025-02-06 05:12:10|20454.32|20374.32|20455.66|20375.66|20456.81|20376.81|20454.32|20374.32|10
1738818740000|2025-02-06 05:12:20|20455.63|20375.63|20457.51|20377.51|20457.52|20377.52|20455.63|20375.63|10
1738818750000|2025-02-06 05:12:30|20458.05|20378.05|20461.24|20381.24|20461.26|20381.26|20458.05|20378.05|10
1738818760000|2025-02-06 05:12:40|20461.78|20381.78|20461.8|20381.8|20462.41|20382.41|20461.77|20381.77|10
1738818770000|2025-02-06 05:12:50|20462.68|20382.68|20475.03|20395.03|20475.03|20395.03|20462.68|20382.68|10
1738818780000|2025-02-06 05:13:00|20475.66|20395.66|20480.23|20400.23|20480.23|20400.23|20475.59|20395.59|10
1738818790000|2025-02-06 05:13:10|20480.1|20400.1|20480.45|20400.45|20480.61|20400.61|20479.12|20399.12|10
1738818800000|2025-02-06 05:13:20|20480.09|20400.09|20477.06|20397.06|20480.09|20400.09|20476.9|20396.9|9
1738818810000|2025-02-06 05:13:30|20477.11|20397.11|20475.58|20395.58|20477.11|20397.11|20475.58|20395.58|9
1738818820000|2025-02-06 05:13:40|20475.33|20395.33|20476.8|20396.8|20476.9|20396.9|20475.07|20395.07|10
1738818830000|2025-02-06 05:13:50|20477.46|20397.46|20477.98|20397.98|20478.25|20398.25|20477.45|20397.45|9
1738818840000|2025-02-06 05:14:00|20478.09|20398.09|20476.77|20396.77|20478.09|20398.09|20476.73|20396.73|10
1738818850000|2025-02-06 05:14:10|20476.75|20396.75|20477.78|20397.78|20477.78|20397.78|20476.75|20396.75|9
1738818860000|2025-02-06 05:14:20|20477.94|20397.94|20475.94|20395.94|20478|20398|20475.94|20395.94|10
1738818870000|2025-02-06 05:14:30|20475.52|20395.52|20474.22|20394.22|20475.52|20395.52|20474.01|20394.01|10
1738818880000|2025-02-06 05:14:40|20474.21|20394.21|20472.66|20392.66|20474.21|20394.21|20472.66|20392.66|10
1738818890000|2025-02-06 05:14:50|20472.68|20392.68|20473.35|20393.35|20473.72|20393.72|20472.68|20392.68|10
1738818900000|2025-02-06 05:15:00|20473.28|20393.28|20467.4|20387.4|20473.28|20393.28|20467.36|20387.36|9
1738818910000|2025-02-06 05:15:10|20467.38|20387.38|20472.4|20392.4|20472.4|20392.4|20465.99|20385.99|10
1738818920000|2025-02-06 05:15:20|20472.47|20392.47|20468.87|20388.87|20472.47|20392.47|20468.87|20388.87|10
1738818930000|2025-02-06 05:15:30|20465.74|20385.74|20464.32|20384.32|20465.94|20385.94|20464.32|20384.32|10
1738818940000|2025-02-06 05:15:40|20464.27|20384.27|20464.07|20384.07|20464.27|20384.27|20463.06|20383.06|10
1738818950000|2025-02-06 05:15:50|20464.22|20384.22|20464.9|20384.9|20464.9|20384.9|20464.22|20384.22|7
1738818960000|2025-02-06 05:16:00|20464.94|20384.94|20465.3|20385.3|20465.52|20385.52|20464.94|20384.94|9
1738818970000|2025-02-06 05:16:10|20464.93|20384.93|20463.11|20383.11|20464.93|20384.93|20463.11|20383.11|9
1738818980000|2025-02-06 05:16:20|20462.99|20382.99|20461.71|20381.71|20462.99|20382.99|20461.71|20381.71|9
1738818990000|2025-02-06 05:16:30|20461.65|20381.65|20460.85|20380.85|20461.66|20381.66|20460.85|20380.85|8
1738819000000|2025-02-06 05:16:40|20460.1|20380.1|20453.78|20373.78|20460.1|20380.1|20453.78|20373.78|10
1738819010000|2025-02-06 05:16:50|20453.74|20373.74|20453.62|20373.62|20453.74|20373.74|20453.44|20373.44|8
1738819020000|2025-02-06 05:17:00|20453.97|20373.97|20454.29|20374.29|20454.29|20374.29|20453.87|20373.87|8
1738819030000|2025-02-06 05:17:10|20454.25|20374.25|20451.16|20371.16|20454.25|20374.25|20451.16|20371.16|10
1738819040000|2025-02-06 05:17:20|20448.87|20368.87|20447.64|20367.64|20448.87|20368.87|20447.36|20367.36|10
1738819050000|2025-02-06 05:17:30|20446.62|20366.62|20446.3|20366.3|20447.26|20367.26|20446.09|20366.09|9
1738819060000|2025-02-06 05:17:40|20446.28|20366.28|20446.27|20366.27|20446.29|20366.29|20445.58|20365.58|8
1738819070000|2025-02-06 05:17:50|20446.28|20366.28|20443.53|20363.53|20446.28|20366.28|20443.53|20363.53|10
1738819080000|2025-02-06 05:18:00|20443.4|20363.4|20441.9|20361.9|20443.4|20363.4|20441.55|20361.55|10
1738819090000|2025-02-06 05:18:10|20441.79|20361.79|20443.5|20363.5|20443.5|20363.5|20441.76|20361.76|10
1738819100000|2025-02-06 05:18:20|20443.35|20363.35|20443.41|20363.41|20443.63|20363.63|20443.29|20363.29|10
1738819110000|2025-02-06 05:18:30|20443.44|20363.44|20443.44|20363.44|20443.64|20363.64|20443.4|20363.4|8
1738819120000|2025-02-06 05:18:40|20443.46|20363.46|20441.83|20361.83|20443.46|20363.46|20441.83|20361.83|9
1738819130000|2025-02-06 05:18:50|20441.86|20361.86|20440.62|20360.62|20441.86|20361.86|20440.62|20360.62|10
1738819140000|2025-02-06 05:19:00|20440.61|20360.61|20441.31|20361.31|20441.53|20361.53|20440.61|20360.61|9
1738819150000|2025-02-06 05:19:10|20441.34|20361.34|20442.07|20362.07|20442.07|20362.07|20441.34|20361.34|8
1738819160000|2025-02-06 05:19:20|20442.56|20362.56|20444.06|20364.06|20444.09|20364.09|20442.51|20362.51|10
1738819170000|2025-02-06 05:19:30|20444.27|20364.27|20445.72|20365.72|20445.72|20365.72|20444.27|20364.27|10
1738819180000|2025-02-06 05:19:40|20446.23|20366.23|20446.87|20366.87|20446.87|20366.87|20446.23|20366.23|7
1738819190000|2025-02-06 05:19:50|20446.91|20366.91|20446.28|20366.28|20446.91|20366.91|20446.28|20366.28|10
1738819200000|2025-02-06 05:20:00|20446.23|20366.23|20453.01|20373.01|20453.07|20373.07|20446.23|20366.23|10
1738819210000|2025-02-06 05:20:10|20453.07|20373.07|20454.04|20374.04|20454.15|20374.15|20452.8|20372.8|10
1738819220000|2025-02-06 05:20:20|20454.86|20374.86|20454.06|20374.06|20455.05|20375.05|20454.06|20374.06|10
1738819230000|2025-02-06 05:20:30|20454.44|20374.44|20451.23|20371.23|20454.44|20374.44|20450.6|20370.6|10
1738819240000|2025-02-06 05:20:40|20451.22|20371.22|20453.12|20373.12|20453.12|20373.12|20451.22|20371.22|9
1738819250000|2025-02-06 05:20:50|20455.52|20375.52|20457.04|20377.04|20457.04|20377.04|20455.52|20375.52|10
1738819260000|2025-02-06 05:21:00|20457.07|20377.07|20456.76|20376.76|20459.85|20379.85|20456.69|20376.69|10
1738819270000|2025-02-06 05:21:10|20456.78|20376.78|20457.47|20377.47|20457.56|20377.56|20456.32|20376.32|10
1738819280000|2025-02-06 05:21:20|20457.52|20377.52|20457.3|20377.3|20457.56|20377.56|20456.72|20376.72|9
1738819290000|2025-02-06 05:21:30|20458.08|20378.08|20459.44|20379.44|20459.44|20379.44|20457.91|20377.91|10
1738819300000|2025-02-06 05:21:40|20460.2|20380.2|20461.58|20381.58|20461.64|20381.64|20460.19|20380.19|9
1738819310000|2025-02-06 05:21:50|20461.59|20381.59|20462.61|20382.61|20462.61|20382.61|20461.59|20381.59|9
1738819320000|2025-02-06 05:22:00|20463.47|20383.47|20463.82|20383.82|20463.82|20383.82|20463.02|20383.02|9
1738819330000|2025-02-06 05:22:10|20463.89|20383.89|20464.71|20384.71|20464.74|20384.74|20463.89|20383.89|8
1738819340000|2025-02-06 05:22:20|20465.17|20385.17|20465.28|20385.28|20465.93|20385.93|20465.17|20385.17|9
1738819350000|2025-02-06 05:22:30|20465.67|20385.67|20465.17|20385.17|20466.13|20386.13|20465.17|20385.17|10
1738819360000|2025-02-06 05:22:40|20464.79|20384.79|20459.78|20379.78|20464.79|20384.79|20459.78|20379.78|9
1738819370000|2025-02-06 05:22:50|20459.61|20379.61|20458.32|20378.32|20459.61|20379.61|20458.32|20378.32|9
1738819380000|2025-02-06 05:23:00|20458.33|20378.33|20458.75|20378.75|20458.75|20378.75|20458|20378|10
1738819390000|2025-02-06 05:23:10|20458.16|20378.16|20456.33|20376.33|20458.18|20378.18|20456.26|20376.26|10
1738819400000|2025-02-06 05:23:20|20456.08|20376.08|20453.44|20373.44|20456.08|20376.08|20453.44|20373.44|10
1738819410000|2025-02-06 05:23:30|20452.94|20372.94|20450.58|20370.58|20452.98|20372.98|20450.58|20370.58|8
1738819420000|2025-02-06 05:23:40|20449.96|20369.96|20449.34|20369.34|20451.72|20371.72|20449.32|20369.32|9
1738819430000|2025-02-06 05:23:50|20449.38|20369.38|20450.63|20370.63|20450.63|20370.63|20449.38|20369.38|10
1738819440000|2025-02-06 05:24:00|20450.62|20370.62|20449.96|20369.96|20450.68|20370.68|20449.96|20369.96|8
1738819450000|2025-02-06 05:24:10|20450.19|20370.19|20448.06|20368.06|20450.74|20370.74|20448.06|20368.06|8
1738819460000|2025-02-06 05:24:20|20448.05|20368.05|20449.04|20369.04|20449.04|20369.04|20448.05|20368.05|10
1738819470000|2025-02-06 05:24:30|20452.47|20372.47|20452.38|20372.38|20453.05|20373.05|20452.35|20372.35|10
1738819480000|2025-02-06 05:24:40|20452.39|20372.39|20451.68|20371.68|20452.39|20372.39|20451.68|20371.68|9
1738819490000|2025-02-06 05:24:50|20451.37|20371.37|20451.81|20371.81|20452.81|20372.81|20450.87|20370.87|9
1738819500000|2025-02-06 05:25:00|20451.85|20371.85|20451.1|20371.1|20451.89|20371.89|20450.8|20370.8|9
1738819510000|2025-02-06 05:25:10|20451.14|20371.14|20450.65|20370.65|20451.22|20371.22|20450.35|20370.35|9
1738819520000|2025-02-06 05:25:20|20450.96|20370.96|20449.96|20369.96|20451.62|20371.62|20449.95|20369.95|9
1738819530000|2025-02-06 05:25:30|20450.05|20370.05|20450.36|20370.36|20450.86|20370.86|20450.05|20370.05|8
1738819540000|2025-02-06 05:25:40|20450.46|20370.46|20452.41|20372.41|20452.5|20372.5|20450.46|20370.46|10
1738819550000|2025-02-06 05:25:50|20452.36|20372.36|20453.4|20373.4|20453.4|20373.4|20452.36|20372.36|9
1738819560000|2025-02-06 05:26:00|20453.37|20373.37|20454.12|20374.12|20454.12|20374.12|20453.37|20373.37|9
1738819570000|2025-02-06 05:26:10|20454.09|20374.09|20453.21|20373.21|20454.09|20374.09|20453.21|20373.21|8
1738819580000|2025-02-06 05:26:20|20453.18|20373.18|20452.04|20372.04|20453.18|20373.18|20452.04|20372.04|9
1738819590000|2025-02-06 05:26:30|20452.05|20372.05|20451.33|20371.33|20452.05|20372.05|20451.33|20371.33|9
1738819600000|2025-02-06 05:26:40|20451.56|20371.56|20452.27|20372.27|20452.31|20372.31|20451.56|20371.56|9
1738819610000|2025-02-06 05:26:50|20452.25|20372.25|20453.07|20373.07|20453.07|20373.07|20452.25|20372.25|9
1738819620000|2025-02-06 05:27:00|20453.15|20373.15|20452.4|20372.4|20453.44|20373.44|20452.33|20372.33|10
1738819630000|2025-02-06 05:27:10|20452.32|20372.32|20451.76|20371.76|20452.32|20372.32|20451.69|20371.69|10
1738819640000|2025-02-06 05:27:20|20450.06|20370.06|20451.88|20371.88|20451.93|20371.93|20450.06|20370.06|7
1738819650000|2025-02-06 05:27:30|20451.89|20371.89|20452.41|20372.41|20452.46|20372.46|20451.89|20371.89|9
1738819660000|2025-02-06 05:27:40|20452.4|20372.4|20454.36|20374.36|20454.36|20374.36|20452.17|20372.17|6
1738819670000|2025-02-06 05:27:50|20454.5|20374.5|20457.7|20377.7|20457.7|20377.7|20454.5|20374.5|10
1738819680000|2025-02-06 05:28:00|20457.4|20377.4|20462.83|20382.83|20462.83|20382.83|20456.73|20376.73|10
1738819690000|2025-02-06 05:28:10|20462.89|20382.89|20461.84|20381.84|20462.89|20382.89|20461.84|20381.84|8
1738819700000|2025-02-06 05:28:20|20461.85|20381.85|20464.9|20384.9|20464.92|20384.92|20461.8|20381.8|9
1738819710000|2025-02-06 05:28:30|20464.79|20384.79|20465.43|20385.43|20465.57|20385.57|20464.6|20384.6|10
1738819720000|2025-02-06 05:28:40|20465.51|20385.51|20466.77|20386.77|20466.93|20386.93|20465.51|20385.51|9
1738819730000|2025-02-06 05:28:50|20466.93|20386.93|20466.62|20386.62|20467.04|20387.04|20466.55|20386.55|9
1738819740000|2025-02-06 05:29:00|20466.6|20386.6|20466.43|20386.43|20466.99|20386.99|20466.43|20386.43|9
1738819750000|2025-02-06 05:29:10|20466.39|20386.39|20466.16|20386.16|20466.39|20386.39|20465.72|20385.72|9
1738819760000|2025-02-06 05:29:20|20466.15|20386.15|20466.23|20386.23|20466.39|20386.39|20465.94|20385.94|9
1738819770000|2025-02-06 05:29:30|20466.14|20386.14|20468.61|20388.61|20468.61|20388.61|20466.14|20386.14|10
1738819780000|2025-02-06 05:29:40|20468.34|20388.34|20467.89|20387.89|20468.34|20388.34|20467.85|20387.85|8
1738819790000|2025-02-06 05:29:50|20467.92|20387.92|20472.59|20392.59|20472.61|20392.61|20467.92|20387.92|10
1738819800000|2025-02-06 05:30:00|20474.97|20394.97|20476.26|20396.26|20476.55|20396.55|20474.97|20394.97|10
1738819810000|2025-02-06 05:30:10|20475.88|20395.88|20475.14|20395.14|20475.88|20395.88|20475.13|20395.13|9
1738819820000|2025-02-06 05:30:20|20475.23|20395.23|20473.19|20393.19|20475.45|20395.45|20473.19|20393.19|10
1738819830000|2025-02-06 05:30:30|20472.98|20392.98|20469.09|20389.09|20473.15|20393.15|20469.09|20389.09|10
1738819840000|2025-02-06 05:30:40|20469.07|20389.07|20468.58|20388.58|20469.07|20389.07|20468.18|20388.18|10
1738819850000|2025-02-06 05:30:50|20468.59|20388.59|20465.38|20385.38|20468.61|20388.61|20465.38|20385.38|10
1738819860000|2025-02-06 05:31:00|20465.4|20385.4|20464.29|20384.29|20465.41|20385.41|20464.17|20384.17|9
1738819870000|2025-02-06 05:31:10|20464.4|20384.4|20463.24|20383.24|20464.4|20384.4|20463.18|20383.18|8
1738819880000|2025-02-06 05:31:20|20463.22|20383.22|20463.57|20383.57|20463.82|20383.82|20463.22|20383.22|10
1738819890000|2025-02-06 05:31:30|20463.53|20383.53|20461.98|20381.98|20463.54|20383.54|20461.98|20381.98|9
1738819900000|2025-02-06 05:31:40|20461.67|20381.67|20461.51|20381.51|20461.71|20381.71|20461.51|20381.51|9
1738819910000|2025-02-06 05:31:50|20461.1|20381.1|20459.41|20379.41|20461.1|20381.1|20459.41|20379.41|10
1738819920000|2025-02-06 05:32:00|20460.54|20380.54|20460.93|20380.93|20461.54|20381.54|20460.54|20380.54|8
1738819930000|2025-02-06 05:32:10|20461.03|20381.03|20461.95|20381.95|20461.95|20381.95|20461.03|20381.03|10
1738819940000|2025-02-06 05:32:20|20462.3|20382.3|20462.07|20382.07|20462.85|20382.85|20462.07|20382.07|10
1738819950000|2025-02-06 05:32:30|20462.14|20382.14|20462.09|20382.09|20462.36|20382.36|20462.09|20382.09|8
1738819960000|2025-02-06 05:32:40|20462.15|20382.15|20461.13|20381.13|20462.17|20382.17|20461.13|20381.13|8
1738819970000|2025-02-06 05:32:50|20461|20381|20461.8|20381.8|20461.8|20381.8|20459.9|20379.9|10
1738819980000|2025-02-06 05:33:00|20461.63|20381.63|20460.47|20380.47|20461.88|20381.88|20460.47|20380.47|10
1738819990000|2025-02-06 05:33:10|20460.37|20380.37|20460.59|20380.59|20460.59|20380.59|20460.01|20380.01|10
1738820000000|2025-02-06 05:33:20|20460.16|20380.16|20460.67|20380.67|20461.15|20381.15|20460.08|20380.08|9
1738820010000|2025-02-06 05:33:30|20460.75|20380.75|20459.67|20379.67|20460.88|20380.88|20459.67|20379.67|9
1738820020000|2025-02-06 05:33:40|20459.61|20379.61|20458.35|20378.35|20459.61|20379.61|20458.14|20378.14|9
1738820030000|2025-02-06 05:33:50|20458.36|20378.36|20458.58|20378.58|20459.73|20379.73|20458.36|20378.36|10
1738820040000|2025-02-06 05:34:00|20458.57|20378.57|20458.98|20378.98|20458.98|20378.98|20458.46|20378.46|8
1738820050000|2025-02-06 05:34:10|20458.91|20378.91|20458.91|20378.91|20459.43|20379.43|20458.5|20378.5|10
1738820060000|2025-02-06 05:34:20|20458.6|20378.6|20457.41|20377.41|20458.74|20378.74|20457.41|20377.41|9
1738820070000|2025-02-06 05:34:30|20457.39|20377.39|20457.55|20377.55|20457.81|20377.81|20457.21|20377.21|10
1738820080000|2025-02-06 05:34:40|20457.61|20377.61|20456.17|20376.17|20457.61|20377.61|20456.17|20376.17|10
1738820090000|2025-02-06 05:34:50|20455.98|20375.98|20454.85|20374.85|20455.98|20375.98|20454.74|20374.74|8
1738820100000|2025-02-06 05:35:00|20454.89|20374.89|20455.4|20375.4|20455.76|20375.76|20454.89|20374.89|10
1738820110000|2025-02-06 05:35:10|20455.49|20375.49|20455.33|20375.33|20455.64|20375.64|20455.31|20375.31|10
1738820120000|2025-02-06 05:35:20|20455.31|20375.31|20452.92|20372.92|20455.31|20375.31|20452.76|20372.76|9
1738820130000|2025-02-06 05:35:30|20452.97|20372.97|20454.4|20374.4|20454.69|20374.69|20452.97|20372.97|8
1738820140000|2025-02-06 05:35:40|20454.65|20374.65|20454.29|20374.29|20454.65|20374.65|20454.28|20374.28|10
1738820150000|2025-02-06 05:35:50|20453.09|20373.09|20453.04|20373.04|20453.41|20373.41|20453.04|20373.04|10
1738820160000|2025-02-06 05:36:00|20453.1|20373.1|20454.35|20374.35|20454.36|20374.36|20453.1|20373.1|9
1738820170000|2025-02-06 05:36:10|20454.37|20374.37|20458.78|20378.78|20458.78|20378.78|20454.36|20374.36|9
1738820180000|2025-02-06 05:36:20|20455.53|20375.53|20454.49|20374.49|20455.53|20375.53|20454.49|20374.49|10
1738820190000|2025-02-06 05:36:30|20454|20374|20452.17|20372.17|20454|20374|20452.17|20372.17|10
1738820200000|2025-02-06 05:36:40|20452.16|20372.16|20452.03|20372.03|20452.16|20372.16|20452.03|20372.03|7
1738820210000|2025-02-06 05:36:50|20452.05|20372.05|20452.87|20372.87|20452.87|20372.87|20452.05|20372.05|8
1738820220000|2025-02-06 05:37:00|20452.93|20372.93|20453.15|20373.15|20453.39|20373.39|20452.93|20372.93|10
1738820230000|2025-02-06 05:37:10|20453.26|20373.26|20456.24|20376.24|20456.44|20376.44|20453.08|20373.08|10
1738820240000|2025-02-06 05:37:20|20456.21|20376.21|20461.16|20381.16|20461.16|20381.16|20456.21|20376.21|10
1738820250000|2025-02-06 05:37:30|20461.73|20381.73|20465.12|20385.12|20465.12|20385.12|20461.73|20381.73|10
1738820260000|2025-02-06 05:37:40|20464.93|20384.93|20463.52|20383.52|20464.93|20384.93|20463.36|20383.36|10
1738820270000|2025-02-06 05:37:50|20464.32|20384.32|20468.41|20388.41|20468.41|20388.41|20464.32|20384.32|10
1738820280000|2025-02-06 05:38:00|20468.4|20388.4|20468.38|20388.38|20468.57|20388.57|20468.23|20388.23|10
1738820290000|2025-02-06 05:38:10|20468.42|20388.42|20466.87|20386.87|20468.42|20388.42|20466.87|20386.87|9
1738820300000|2025-02-06 05:38:20|20466.69|20386.69|20467.94|20387.94|20468.18|20388.18|20466.69|20386.69|8
1738820310000|2025-02-06 05:38:30|20467.83|20387.83|20467.93|20387.93|20468.55|20388.55|20467.82|20387.82|10
1738820320000|2025-02-06 05:38:40|20468.09|20388.09|20473.11|20393.11|20473.11|20393.11|20468.09|20388.09|10
1738820330000|2025-02-06 05:38:50|20471.79|20391.79|20472.94|20392.94|20472.94|20392.94|20470.92|20390.92|10
1738820340000|2025-02-06 05:39:00|20472.76|20392.76|20475.19|20395.19|20475.19|20395.19|20472.76|20392.76|10
1738820350000|2025-02-06 05:39:10|20475.39|20395.39|20487.59|20407.59|20487.59|20407.59|20475.39|20395.39|10
1738820360000|2025-02-06 05:39:20|20487.76|20407.76|20498.56|20418.56|20498.56|20418.56|20487.76|20407.76|10
1738820370000|2025-02-06 05:39:30|20499.35|20419.35|20501.81|20421.81|20502.04|20422.04|20499.35|20419.35|10
1738820380000|2025-02-06 05:39:40|20501.64|20421.64|20507.25|20427.25|20507.25|20427.25|20501.52|20421.52|10
1738820390000|2025-02-06 05:39:50|20508.46|20428.46|20521.31|20441.31|20521.46|20441.46|20508.32|20428.32|10
1738820400000|2025-02-06 05:40:00|20521.95|20441.95|20521.41|20441.41|20521.99|20441.99|20520.92|20440.92|9
1738820410000|2025-02-06 05:40:10|20521.52|20441.52|20521.18|20441.18|20521.52|20441.52|20520.13|20440.13|10
1738820420000|2025-02-06 05:40:20|20521.71|20441.71|20521.56|20441.56|20521.73|20441.73|20520.8|20440.8|10
1738820430000|2025-02-06 05:40:30|20521.61|20441.61|20522.73|20442.73|20522.73|20442.73|20521.61|20441.61|10
1738820440000|2025-02-06 05:40:40|20522.5|20442.5|20521.68|20441.68|20522.5|20442.5|20521.53|20441.53|10
1738820450000|2025-02-06 05:40:50|20521.76|20441.76|20522.54|20442.54|20522.54|20442.54|20521.75|20441.75|10
1738820460000|2025-02-06 05:41:00|20521.7|20441.7|20524.08|20444.08|20524.38|20444.38|20521.7|20441.7|10
1738820470000|2025-02-06 05:41:10|20524.76|20444.76|20527.92|20447.92|20527.92|20447.92|20524.03|20444.03|10
1738820480000|2025-02-06 05:41:20|20527.99|20447.99|20526.53|20446.53|20527.99|20447.99|20526.33|20446.33|10
1738820490000|2025-02-06 05:41:30|20526.58|20446.58|20527.19|20447.19|20527.19|20447.19|20526.58|20446.58|9
1738820500000|2025-02-06 05:41:40|20527.07|20447.07|20525.88|20445.88|20527.07|20447.07|20525.88|20445.88|9
1738820510000|2025-02-06 05:41:50|20525.89|20445.89|20526.54|20446.54|20527.06|20447.06|20525.51|20445.51|9
1738820520000|2025-02-06 05:42:00|20526.47|20446.47|20528.58|20448.58|20528.58|20448.58|20526.47|20446.47|9
1738820530000|2025-02-06 05:42:10|20528.65|20448.65|20529.81|20449.81|20529.84|20449.84|20528.58|20448.58|10
1738820540000|2025-02-06 05:42:20|20529.8|20449.8|20534.01|20454.01|20534.01|20454.01|20529.8|20449.8|10
1738820550000|2025-02-06 05:42:30|20535.69|20455.69|20538.22|20458.22|20540.32|20460.32|20535.69|20455.69|10
1738820560000|2025-02-06 05:42:40|20538.59|20458.59|20538.72|20458.72|20538.96|20458.96|20537.84|20457.84|10
1738820570000|2025-02-06 05:42:50|20538.41|20458.41|20537.73|20457.73|20538.41|20458.41|20537.7|20457.7|10
1738820580000|2025-02-06 05:43:00|20537.66|20457.66|20537.04|20457.04|20537.66|20457.66|20537.04|20457.04|10
1738820590000|2025-02-06 05:43:10|20536.31|20456.31|20534.61|20454.61|20537.48|20457.48|20534.61|20454.61|10
1738820600000|2025-02-06 05:43:20|20534.26|20454.26|20533.64|20453.64|20534.26|20454.26|20533.37|20453.37|10
1738820610000|2025-02-06 05:43:30|20533.63|20453.63|20531.6|20451.6|20533.63|20453.63|20531.29|20451.29|10
1738820620000|2025-02-06 05:43:40|20531.57|20451.57|20525.4|20445.4|20531.57|20451.57|20525.4|20445.4|10
1738820630000|2025-02-06 05:43:50|20525.04|20445.04|20524.25|20444.25|20525.04|20445.04|20523.84|20443.84|10
1738820640000|2025-02-06 05:44:00|20522.73|20442.73|20520.36|20440.36|20522.86|20442.86|20520.36|20440.36|9
1738820650000|2025-02-06 05:44:10|20520.34|20440.34|20518.79|20438.79|20520.34|20440.34|20518.51|20438.51|10
1738820660000|2025-02-06 05:44:20|20518.73|20438.73|20518.92|20438.92|20519.17|20439.17|20518.71|20438.71|10
1738820670000|2025-02-06 05:44:30|20518.71|20438.71|20518.35|20438.35|20518.72|20438.72|20518.35|20438.35|9
1738820680000|2025-02-06 05:44:40|20518.32|20438.32|20514.95|20434.95|20518.47|20438.47|20514.95|20434.95|10
1738820690000|2025-02-06 05:44:50|20514.94|20434.94|20513.19|20433.19|20515.26|20435.26|20513.19|20433.19|10
1738820700000|2025-02-06 05:45:00|20513.08|20433.08|20513.24|20433.24|20513.24|20433.24|20512.79|20432.79|10
1738820710000|2025-02-06 05:45:10|20513.31|20433.31|20513.57|20433.57|20513.87|20433.87|20512.33|20432.33|10
1738820720000|2025-02-06 05:45:20|20514.15|20434.15|20515.45|20435.45|20515.45|20435.45|20514.15|20434.15|10
1738820730000|2025-02-06 05:45:30|20515.6|20435.6|20517.18|20437.18|20517.19|20437.19|20515.6|20435.6|10
1738820740000|2025-02-06 05:45:40|20517.26|20437.26|20517.35|20437.35|20517.6|20437.6|20517.16|20437.16|10
1738820750000|2025-02-06 05:45:50|20517.36|20437.36|20517.34|20437.34|20517.39|20437.39|20517.15|20437.15|10
1738820760000|2025-02-06 05:46:00|20517.33|20437.33|20517.28|20437.28|20517.39|20437.39|20517.27|20437.27|10
1738820770000|2025-02-06 05:46:10|20516.3|20436.3|20516.22|20436.22|20516.3|20436.3|20514.85|20434.85|9
1738820780000|2025-02-06 05:46:20|20516.26|20436.26|20517.39|20437.39|20517.4|20437.4|20516.25|20436.25|10
1738820790000|2025-02-06 05:46:30|20517.36|20437.36|20519.05|20439.05|20519.06|20439.06|20517.24|20437.24|7
1738820800000|2025-02-06 05:46:40|20519.48|20439.48|20521.66|20441.66|20521.66|20441.66|20519.48|20439.48|10
1738820810000|2025-02-06 05:46:50|20521.91|20441.91|20521.33|20441.33|20522.41|20442.41|20521.33|20441.33|10
1738820820000|2025-02-06 05:47:00|20521.28|20441.28|20522.53|20442.53|20522.53|20442.53|20521.28|20441.28|10
1738820830000|2025-02-06 05:47:10|20522.41|20442.41|20520.96|20440.96|20522.55|20442.55|20520.96|20440.96|10
1738820840000|2025-02-06 05:47:20|20520.59|20440.59|20521.09|20441.09|20521.47|20441.47|20520.58|20440.58|9
1738820850000|2025-02-06 05:47:30|20520.97|20440.97|20520.94|20440.94|20521.08|20441.08|20520.88|20440.88|9
1738820860000|2025-02-06 05:47:40|20520.95|20440.95|20518.51|20438.51|20520.95|20440.95|20518.51|20438.51|10
1738820870000|2025-02-06 05:47:50|20518.47|20438.47|20517.33|20437.33|20518.47|20438.47|20517.33|20437.33|9
1738820880000|2025-02-06 05:48:00|20517.37|20437.37|20516.31|20436.31|20517.37|20437.37|20516.31|20436.31|9
1738820890000|2025-02-06 05:48:10|20516.3|20436.3|20516.15|20436.15|20516.3|20436.3|20516.1|20436.1|8
1738820900000|2025-02-06 05:48:20|20516.13|20436.13|20516.15|20436.15|20516.77|20436.77|20516.06|20436.06|9
1738820910000|2025-02-06 05:48:30|20516.12|20436.12|20509.99|20429.99|20516.12|20436.12|20509.99|20429.99|10
1738820920000|2025-02-06 05:48:40|20508.86|20428.86|20506.29|20426.29|20508.86|20428.86|20506.29|20426.29|10
1738820930000|2025-02-06 05:48:50|20506.22|20426.22|20503.61|20423.61|20506.28|20426.28|20503.61|20423.61|10
1738820940000|2025-02-06 05:49:00|20502.58|20422.58|20499.39|20419.39|20502.58|20422.58|20499.39|20419.39|10
1738820950000|2025-02-06 05:49:10|20499.43|20419.43|20498.09|20418.09|20499.43|20419.43|20498.09|20418.09|9
1738820960000|2025-02-06 05:49:20|20498.03|20418.03|20494.67|20414.67|20498.15|20418.15|20494.64|20414.64|10
1738820970000|2025-02-06 05:49:30|20494.76|20414.76|20494.1|20414.1|20494.76|20414.76|20493.17|20413.17|9
1738820980000|2025-02-06 05:49:40|20494.29|20414.29|20494.58|20414.58|20494.58|20414.58|20493.8|20413.8|10
1738820990000|2025-02-06 05:49:50|20494.39|20414.39|20494.15|20414.15|20494.52|20414.52|20494.02|20414.02|10
1738821000000|2025-02-06 05:50:00|20493.99|20413.99|20487.24|20407.24|20494.51|20414.51|20487.24|20407.24|10
1738821010000|2025-02-06 05:50:10|20487.01|20407.01|20486.32|20406.32|20487.74|20407.74|20486.32|20406.32|9
1738821020000|2025-02-06 05:50:20|20486.28|20406.28|20486.36|20406.36|20486.38|20406.38|20485.76|20405.76|8
1738821030000|2025-02-06 05:50:30|20486.2|20406.2|20488.88|20408.88|20488.88|20408.88|20486.16|20406.16|10
1738821040000|2025-02-06 05:50:40|20488.76|20408.76|20489.84|20409.84|20489.84|20409.84|20488.67|20408.67|9
1738821050000|2025-02-06 05:50:50|20489.82|20409.82|20490.11|20410.11|20490.75|20410.75|20489.82|20409.82|9
1738821060000|2025-02-06 05:51:00|20490.16|20410.16|20489.38|20409.38|20490.52|20410.52|20489.38|20409.38|10
1738821070000|2025-02-06 05:51:10|20489.18|20409.18|20485.54|20405.54|20489.25|20409.25|20485.54|20405.54|10
1738821080000|2025-02-06 05:51:20|20485.39|20405.39|20486.03|20406.03|20486.03|20406.03|20484.51|20404.51|10
1738821090000|2025-02-06 05:51:30|20486.12|20406.12|20488.21|20408.21|20488.21|20408.21|20486.12|20406.12|9
1738821100000|2025-02-06 05:51:40|20488.25|20408.25|20487.37|20407.37|20488.25|20408.25|20487.35|20407.35|10
1738821110000|2025-02-06 05:51:50|20488.23|20408.23|20488.27|20408.27|20488.55|20408.55|20488.23|20408.23|8
1738821120000|2025-02-06 05:52:00|20488.29|20408.29|20486.05|20406.05|20488.29|20408.29|20486.05|20406.05|8
1738821130000|2025-02-06 05:52:10|20485.96|20405.96|20487.32|20407.32|20487.32|20407.32|20485.66|20405.66|8
1738821140000|2025-02-06 05:52:20|20486.88|20406.88|20483.29|20403.29|20486.9|20406.9|20483.29|20403.29|10
1738821150000|2025-02-06 05:52:30|20483.61|20403.61|20483.91|20403.91|20483.91|20403.91|20483.61|20403.61|9
1738821160000|2025-02-06 05:52:40|20484.22|20404.22|20484.4|20404.4|20484.4|20404.4|20484.22|20404.22|7
1738821170000|2025-02-06 05:52:50|20484.61|20404.61|20485|20405|20485|20405|20484.61|20404.61|6
1738821180000|2025-02-06 05:53:00|20484.89|20404.89|20485.14|20405.14|20485.14|20405.14|20484.38|20404.38|9
1738821190000|2025-02-06 05:53:10|20485.57|20405.57|20486.6|20406.6|20486.6|20406.6|20485.56|20405.56|8
1738821200000|2025-02-06 05:53:20|20486.58|20406.58|20486.85|20406.85|20487.19|20407.19|20486.52|20406.52|10
1738821210000|2025-02-06 05:53:30|20486.67|20406.67|20483.86|20403.86|20486.67|20406.67|20483.86|20403.86|10
1738821220000|2025-02-06 05:53:40|20483.85|20403.85|20484.78|20404.78|20484.79|20404.79|20483.81|20403.81|8
1738821230000|2025-02-06 05:53:50|20484.82|20404.82|20485.4|20405.4|20485.4|20405.4|20484.78|20404.78|9
1738821240000|2025-02-06 05:54:00|20485.1|20405.1|20485.39|20405.39|20485.41|20405.41|20485.05|20405.05|10
1738821250000|2025-02-06 05:54:10|20485.33|20405.33|20486.82|20406.82|20486.82|20406.82|20485.31|20405.31|10
1738821260000|2025-02-06 05:54:20|20486.69|20406.69|20488.54|20408.54|20488.54|20408.54|20486.69|20406.69|9
1738821270000|2025-02-06 05:54:30|20488.95|20408.95|20488.94|20408.94|20488.95|20408.95|20488.43|20408.43|10
1738821280000|2025-02-06 05:54:40|20489.26|20409.26|20489.8|20409.8|20489.8|20409.8|20489.22|20409.22|8
1738821290000|2025-02-06 05:54:50|20489.83|20409.83|20490.09|20410.09|20490.09|20410.09|20489.59|20409.59|9
1738821300000|2025-02-06 05:55:00|20489.81|20409.81|20490|20410|20490.01|20410.01|20489.72|20409.72|10
1738821310000|2025-02-06 05:55:10|20489.91|20409.91|20490.51|20410.51|20490.51|20410.51|20489.91|20409.91|10
1738821320000|2025-02-06 05:55:20|20490.53|20410.53|20496.28|20416.28|20496.28|20416.28|20490.53|20410.53|9
1738821330000|2025-02-06 05:55:30|20496.29|20416.29|20495.57|20415.57|20496.37|20416.37|20495.56|20415.56|10
1738821340000|2025-02-06 05:55:40|20495.67|20415.67|20494.59|20414.59|20495.67|20415.67|20494.59|20414.59|9
1738821350000|2025-02-06 05:55:50|20494.18|20414.18|20494.14|20414.14|20494.18|20414.18|20493.65|20413.65|9
1738821360000|2025-02-06 05:56:00|20493.73|20413.73|20493.21|20413.21|20493.94|20413.94|20493.21|20413.21|10
1738821370000|2025-02-06 05:56:10|20493.12|20413.12|20492.12|20412.12|20493.12|20413.12|20491.71|20411.71|10
1738821380000|2025-02-06 05:56:20|20492.21|20412.21|20492.52|20412.52|20492.52|20412.52|20491.72|20411.72|9
1738821390000|2025-02-06 05:56:30|20492.55|20412.55|20493.08|20413.08|20493.08|20413.08|20492.55|20412.55|10
1738821400000|2025-02-06 05:56:40|20493.1|20413.1|20493.96|20413.96|20493.96|20413.96|20493.1|20413.1|8
1738821410000|2025-02-06 05:56:50|20494.04|20414.04|20493.69|20413.69|20494.21|20414.21|20493.69|20413.69|10
1738821420000|2025-02-06 05:57:00|20493.84|20413.84|20491.87|20411.87|20493.84|20413.84|20491.87|20411.87|6
1738821430000|2025-02-06 05:57:10|20491.9|20411.9|20491.77|20411.77|20492.01|20412.01|20491.25|20411.25|9
1738821440000|2025-02-06 05:57:20|20491.76|20411.76|20493.68|20413.68|20494.76|20414.76|20491.69|20411.69|10
1738821450000|2025-02-06 05:57:30|20493.34|20413.34|20492.77|20412.77|20493.38|20413.38|20492.39|20412.39|8
1738821460000|2025-02-06 05:57:40|20492.84|20412.84|20493.39|20413.39|20493.39|20413.39|20492.74|20412.74|7
1738821470000|2025-02-06 05:57:50|20493.37|20413.37|20493.52|20413.52|20493.52|20413.52|20493.36|20413.36|10
1738821480000|2025-02-06 05:58:00|20493.34|20413.34|20492.42|20412.42|20493.34|20413.34|20492.42|20412.42|10
1738821490000|2025-02-06 05:58:10|20492.03|20412.03|20491.84|20411.84|20492.03|20412.03|20491.81|20411.81|7
1738821500000|2025-02-06 05:58:20|20491.81|20411.81|20492|20412|20492|20412|20491.8|20411.8|8
1738821510000|2025-02-06 05:58:30|20491.97|20411.97|20492.29|20412.29|20498.55|20418.55|20491.97|20411.97|9
1738821520000|2025-02-06 05:58:40|20492.27|20412.27|20492.59|20412.59|20492.59|20412.59|20492.24|20412.24|7
1738821530000|2025-02-06 05:58:50|20492.54|20412.54|20488.77|20408.77|20492.54|20412.54|20488.35|20408.35|7
1738821540000|2025-02-06 05:59:00|20488.4|20408.4|20487.93|20407.93|20488.42|20408.42|20487.83|20407.83|10
1738821550000|2025-02-06 05:59:10|20488.05|20408.05|20488.07|20408.07|20488.34|20408.34|20488.05|20408.05|8
1738821560000|2025-02-06 05:59:20|20488.1|20408.1|20488.74|20408.74|20488.75|20408.75|20488.1|20408.1|7
1738821570000|2025-02-06 05:59:30|20488.75|20408.75|20488.4|20408.4|20488.75|20408.75|20488.4|20408.4|10
1738821580000|2025-02-06 05:59:40|20488.42|20408.42|20488.2|20408.2|20488.42|20408.42|20488.17|20408.17|7
1738821590000|2025-02-06 05:59:50|20488.19|20408.19|20488.24|20408.24|20488.24|20408.24|20488.18|20408.18|5
1738821600000|2025-02-06 06:00:00|20487.66|20407.66|20485.75|20405.75|20487.78|20407.78|20485.66|20405.66|9
1738821610000|2025-02-06 06:00:10|20486.05|20406.05|20487.84|20407.84|20487.87|20407.87|20486.05|20406.05|9
1738821620000|2025-02-06 06:00:20|20487.8|20407.8|20488.23|20408.23|20488.54|20408.54|20487.8|20407.8|8
1738821630000|2025-02-06 06:00:30|20489.97|20409.97|20489.76|20409.76|20490.12|20410.12|20489.72|20409.72|9
1738821640000|2025-02-06 06:00:40|20489.83|20409.83|20494.41|20414.41|20494.41|20414.41|20489.83|20409.83|10
1738821650000|2025-02-06 06:00:50|20494.58|20414.58|20494.47|20414.47|20494.58|20414.58|20494.2|20414.2|10
1738821660000|2025-02-06 06:01:00|20494.53|20414.53|20493.42|20413.42|20494.54|20414.54|20493.14|20413.14|9
1738821670000|2025-02-06 06:01:10|20493.47|20413.47|20504.87|20424.87|20504.87|20424.87|20493.47|20413.47|9
1738821680000|2025-02-06 06:01:20|20505.21|20425.21|20506.54|20426.54|20506.57|20426.57|20505.21|20425.21|10
1738821690000|2025-02-06 06:01:30|20506.55|20426.55|20503.01|20423.01|20506.59|20426.59|20503.01|20423.01|9
1738821700000|2025-02-06 06:01:40|20502.82|20422.82|20500.1|20420.1|20502.82|20422.82|20500.1|20420.1|10
1738821710000|2025-02-06 06:01:50|20499.3|20419.3|20498.08|20418.08|20499.31|20419.31|20498.08|20418.08|9
1738821720000|2025-02-06 06:02:00|20497.91|20417.91|20496.67|20416.67|20497.91|20417.91|20496.07|20416.07|9
1738821730000|2025-02-06 06:02:10|20496.66|20416.66|20496.93|20416.93|20496.93|20416.93|20496.09|20416.09|9
1738821740000|2025-02-06 06:02:20|20497.09|20417.09|20496.44|20416.44|20497.83|20417.83|20496.44|20416.44|7
1738821750000|2025-02-06 06:02:30|20496.34|20416.34|20496.54|20416.54|20496.54|20416.54|20496.3|20416.3|9
1738821760000|2025-02-06 06:02:40|20496.55|20416.55|20490.55|20410.55|20496.59|20416.59|20490.55|20410.55|10
1738821770000|2025-02-06 06:02:50|20490.74|20410.74|20486.48|20406.48|20490.74|20410.74|20486.48|20406.48|10
1738821780000|2025-02-06 06:03:00|20485.81|20405.81|20482.07|20402.07|20486.52|20406.52|20482.07|20402.07|10
1738821790000|2025-02-06 06:03:10|20481.67|20401.67|20480.73|20400.73|20481.67|20401.67|20480.51|20400.51|9
1738821800000|2025-02-06 06:03:20|20480.78|20400.78|20474.1|20394.1|20480.78|20400.78|20474.02|20394.02|10
1738821810000|2025-02-06 06:03:30|20473.75|20393.75|20467.61|20387.61|20473.75|20393.75|20466.99|20386.99|10
1738821820000|2025-02-06 06:03:40|20467.62|20387.62|20467.84|20387.84|20468.11|20388.11|20467.09|20387.09|10
1738821830000|2025-02-06 06:03:50|20467.66|20387.66|20466.17|20386.17|20467.66|20387.66|20465.85|20385.85|10
1738821840000|2025-02-06 06:04:00|20466.26|20386.26|20467.96|20387.96|20467.96|20387.96|20466.25|20386.25|10
1738821850000|2025-02-06 06:04:10|20467.93|20387.93|20468.14|20388.14|20468.48|20388.48|20467.7|20387.7|8
1738821860000|2025-02-06 06:04:20|20468.07|20388.07|20467.06|20387.06|20468.07|20388.07|20466.86|20386.86|10
1738821870000|2025-02-06 06:04:30|20467.16|20387.16|20465.63|20385.63|20467.6|20387.6|20465.63|20385.63|10
1738821880000|2025-02-06 06:04:40|20465.43|20385.43|20465.17|20385.17|20466.33|20386.33|20464.95|20384.95|10
1738821890000|2025-02-06 06:04:50|20464.75|20384.75|20461.75|20381.75|20465.12|20385.12|20461.75|20381.75|10
1738821900000|2025-02-06 06:05:00|20461.7|20381.7|20453.94|20373.94|20461.74|20381.74|20453.9|20373.9|10
1738821910000|2025-02-06 06:05:10|20453.84|20373.84|20455.23|20375.23|20455.23|20375.23|20453.46|20373.46|10
1738821920000|2025-02-06 06:05:20|20454.91|20374.91|20457.24|20377.24|20457.24|20377.24|20454.91|20374.91|9
1738821930000|2025-02-06 06:05:30|20457.94|20377.94|20461.16|20381.16|20461.37|20381.37|20457.94|20377.94|10
1738821940000|2025-02-06 06:05:40|20461.38|20381.38|20461.43|20381.43|20461.91|20381.91|20461.38|20381.38|9
1738821950000|2025-02-06 06:05:50|20461.31|20381.31|20461.58|20381.58|20461.61|20381.61|20461.27|20381.27|10
1738821960000|2025-02-06 06:06:00|20461.64|20381.64|20462.28|20382.28|20462.28|20382.28|20461.28|20381.28|10
1738821970000|2025-02-06 06:06:10|20462.06|20382.06|20460.49|20380.49|20462.06|20382.06|20460.21|20380.21|9
1738821980000|2025-02-06 06:06:20|20460.77|20380.77|20460.45|20380.45|20460.77|20380.77|20460.3|20380.3|10
1738821990000|2025-02-06 06:06:30|20461.43|20381.43|20460.35|20380.35|20462.01|20382.01|20460.35|20380.35|10
1738822000000|2025-02-06 06:06:40|20459.83|20379.83|20459.76|20379.76|20459.83|20379.83|20458.41|20378.41|10
1738822010000|2025-02-06 06:06:50|20459.88|20379.88|20459.58|20379.58|20460.08|20380.08|20459.12|20379.12|10
1738822020000|2025-02-06 06:07:00|20459.24|20379.24|20457.33|20377.33|20459.37|20379.37|20457|20377|9
1738822030000|2025-02-06 06:07:10|20456.19|20376.19|20456.35|20376.35|20457.51|20377.51|20455.75|20375.75|10
1738822040000|2025-02-06 06:07:20|20456.82|20376.82|20462.82|20382.82|20462.96|20382.96|20456.82|20376.82|10
1738822050000|2025-02-06 06:07:30|20462.79|20382.79|20465.73|20385.73|20465.75|20385.75|20462.79|20382.79|10
1738822060000|2025-02-06 06:07:40|20465.79|20385.79|20468.54|20388.54|20468.54|20388.54|20465.79|20385.79|10
1738822070000|2025-02-06 06:07:50|20468.68|20388.68|20468.05|20388.05|20468.82|20388.82|20468.03|20388.03|10
1738822080000|2025-02-06 06:08:00|20467.78|20387.78|20467.01|20387.01|20467.78|20387.78|20466.71|20386.71|10
1738822090000|2025-02-06 06:08:10|20466.76|20386.76|20468.53|20388.53|20468.54|20388.54|20466.76|20386.76|10
1738822100000|2025-02-06 06:08:20|20468.64|20388.64|20468.79|20388.79|20468.85|20388.85|20468.38|20388.38|9
1738822110000|2025-02-06 06:08:30|20468.8|20388.8|20471.03|20391.03|20471.04|20391.04|20468.8|20388.8|10
1738822120000|2025-02-06 06:08:40|20471.08|20391.08|20472.73|20392.73|20472.73|20392.73|20471.08|20391.08|9
1738822130000|2025-02-06 06:08:50|20473|20393|20473.78|20393.78|20473.78|20393.78|20472.76|20392.76|10
1738822140000|2025-02-06 06:09:00|20473.83|20393.83|20476.53|20396.53|20476.53|20396.53|20473.54|20393.54|9
1738822150000|2025-02-06 06:09:10|20478.1|20398.1|20480.7|20400.7|20480.86|20400.86|20478.1|20398.1|9
1738822160000|2025-02-06 06:09:20|20480.71|20400.71|20480.97|20400.97|20481.71|20401.71|20480.66|20400.66|10
1738822170000|2025-02-06 06:09:30|20481.21|20401.21|20480.64|20400.64|20481.42|20401.42|20480.61|20400.61|10
1738822180000|2025-02-06 06:09:40|20480.65|20400.65|20485.99|20405.99|20485.99|20405.99|20480.28|20400.28|9
1738822190000|2025-02-06 06:09:50|20485.6|20405.6|20486.71|20406.71|20486.71|20406.71|20485.58|20405.58|10
1738822200000|2025-02-06 06:10:00|20486.74|20406.74|20488.09|20408.09|20488.11|20408.11|20486.74|20406.74|9
1738822210000|2025-02-06 06:10:10|20488.38|20408.38|20489.8|20409.8|20489.83|20409.83|20488.38|20408.38|10
1738822220000|2025-02-06 06:10:20|20490.11|20410.11|20491.74|20411.74|20491.74|20411.74|20490.11|20410.11|10
1738822230000|2025-02-06 06:10:30|20491.72|20411.72|20490.32|20410.32|20491.72|20411.72|20490.32|20410.32|7
1738822240000|2025-02-06 06:10:40|20490.31|20410.31|20485.22|20405.22|20490.37|20410.37|20485.22|20405.22|9
1738822250000|2025-02-06 06:10:50|20484.49|20404.49|20484.97|20404.97|20485.04|20405.04|20484.03|20404.03|10
1738822260000|2025-02-06 06:11:00|20485.05|20405.05|20488.49|20408.49|20488.5|20408.5|20485.05|20405.05|10
1738822270000|2025-02-06 06:11:10|20488.46|20408.46|20491.86|20411.86|20491.86|20411.86|20488.46|20408.46|9
1738822280000|2025-02-06 06:11:20|20492.25|20412.25|20497.69|20417.69|20497.69|20417.69|20492.25|20412.25|10
1738822290000|2025-02-06 06:11:30|20498.01|20418.01|20499.21|20419.21|20499.4|20419.4|20497.99|20417.99|9
1738822300000|2025-02-06 06:11:40|20499.25|20419.25|20501.38|20421.38|20501.38|20421.38|20499.25|20419.25|10
1738822310000|2025-02-06 06:11:50|20501.48|20421.48|20501.56|20421.56|20501.57|20421.57|20498.95|20418.95|10
1738822320000|2025-02-06 06:12:00|20501.17|20421.17|20502.04|20422.04|20502.04|20422.04|20501.03|20421.03|10
1738822330000|2025-02-06 06:12:10|20502.06|20422.06|20504|20424|20504.04|20424.04|20502.06|20422.06|10
1738822340000|2025-02-06 06:12:20|20504.04|20424.04|20505.35|20425.35|20505.97|20425.97|20504.03|20424.03|9
1738822350000|2025-02-06 06:12:30|20505.18|20425.18|20505.54|20425.54|20506.91|20426.91|20505.18|20425.18|10
1738822360000|2025-02-06 06:12:40|20505.8|20425.8|20508.16|20428.16|20508.16|20428.16|20505.45|20425.45|9
1738822370000|2025-02-06 06:12:50|20508.04|20428.04|20511.16|20431.16|20511.31|20431.31|20508.04|20428.04|10
1738822380000|2025-02-06 06:13:00|20511.09|20431.09|20510.52|20430.52|20511.27|20431.27|20510.52|20430.52|9
1738822390000|2025-02-06 06:13:10|20510.42|20430.42|20511.48|20431.48|20511.71|20431.71|20510.42|20430.42|9
1738822400000|2025-02-06 06:13:20|20511.54|20431.54|20513.26|20433.26|20513.26|20433.26|20511.54|20431.54|7
1738822410000|2025-02-06 06:13:30|20514.36|20434.36|20513.77|20433.77|20514.36|20434.36|20513.77|20433.77|9
1738822420000|2025-02-06 06:13:40|20513.8|20433.8|20519.96|20439.96|20519.96|20439.96|20513.8|20433.8|10
1738822430000|2025-02-06 06:13:50|20519.86|20439.86|20522.61|20442.61|20522.78|20442.78|20519.86|20439.86|10
1738822440000|2025-02-06 06:14:00|20522.75|20442.75|20523.84|20443.84|20523.84|20443.84|20522.3|20442.3|10
1738822450000|2025-02-06 06:14:10|20523.88|20443.88|20527.83|20447.83|20527.83|20447.83|20523.76|20443.76|10
1738822460000|2025-02-06 06:14:20|20528.04|20448.04|20529.4|20449.4|20529.4|20449.4|20528.04|20448.04|10
1738822470000|2025-02-06 06:14:30|20529.78|20449.78|20528.38|20448.38|20529.78|20449.78|20527.93|20447.93|10
1738822480000|2025-02-06 06:14:40|20528.52|20448.52|20527.55|20447.55|20528.69|20448.69|20527.55|20447.55|10
1738822490000|2025-02-06 06:14:50|20526.72|20446.72|20530.72|20450.72|20530.72|20450.72|20526.17|20446.17|10
1738822500000|2025-02-06 06:15:00|20530.7|20450.7|20530.08|20450.08|20531.26|20451.26|20530.08|20450.08|9
1738822510000|2025-02-06 06:15:10|20529.97|20449.97|20531.28|20451.28|20531.28|20451.28|20529.43|20449.43|10
1738822520000|2025-02-06 06:15:20|20531.73|20451.73|20532.83|20452.83|20532.91|20452.91|20531.73|20451.73|10
1738822530000|2025-02-06 06:15:30|20533.06|20453.06|20536.52|20456.52|20536.52|20456.52|20533.06|20453.06|10
1738822540000|2025-02-06 06:15:40|20529.19|20449.19|20530.64|20450.64|20530.64|20450.64|20529.17|20449.17|10
1738822550000|2025-02-06 06:15:50|20531.45|20451.45|20539.51|20459.51|20539.51|20459.51|20531.11|20451.11|10
1738822560000|2025-02-06 06:16:00|20539.73|20459.73|20545.22|20465.22|20545.69|20465.69|20539.73|20459.73|10
1738822570000|2025-02-06 06:16:10|20546.43|20466.43|20549.37|20469.37|20549.37|20469.37|20546.43|20466.43|10
1738822580000|2025-02-06 06:16:20|20549.45|20469.45|20540.4|20460.4|20549.56|20469.56|20539.79|20459.79|10
1738822590000|2025-02-06 06:16:30|20539.72|20459.72|20541.91|20461.91|20541.91|20461.91|20539.7|20459.7|10
1738822600000|2025-02-06 06:16:40|20541.86|20461.86|20543.45|20463.45|20543.45|20463.45|20541.1|20461.1|10
1738822610000|2025-02-06 06:16:50|20544.53|20464.53|20543.31|20463.31|20544.53|20464.53|20542.95|20462.95|9
1738822620000|2025-02-06 06:17:00|20542.95|20462.95|20545.85|20465.85|20545.85|20465.85|20542.95|20462.95|9
1738822630000|2025-02-06 06:17:10|20545.99|20465.99|20546.41|20466.41|20546.77|20466.77|20545.74|20465.74|10
1738822640000|2025-02-06 06:17:20|20546.35|20466.35|20546.79|20466.79|20546.79|20466.79|20546.19|20466.19|9
1738822650000|2025-02-06 06:17:30|20546.88|20466.88|20546.93|20466.93|20546.94|20466.94|20546.63|20466.63|10
1738822660000|2025-02-06 06:17:40|20547.06|20467.06|20546.5|20466.5|20547.44|20467.44|20546.5|20466.5|9
1738822670000|2025-02-06 06:17:50|20546.71|20466.71|20546.35|20466.35|20547.16|20467.16|20546.35|20466.35|9
1738822680000|2025-02-06 06:18:00|20546.41|20466.41|20545.73|20465.73|20546.43|20466.43|20545.23|20465.23|10
1738822690000|2025-02-06 06:18:10|20545.8|20465.8|20544.69|20464.69|20546.58|20466.58|20544.69|20464.69|10
1738822700000|2025-02-06 06:18:20|20544.08|20464.08|20538.91|20458.91|20544.47|20464.47|20538.91|20458.91|10
1738822710000|2025-02-06 06:18:30|20538.63|20458.63|20536.86|20456.86|20538.63|20458.63|20536.57|20456.57|9
1738822720000|2025-02-06 06:18:40|20537.21|20457.21|20537.77|20457.77|20537.84|20457.84|20537.21|20457.21|10
1738822730000|2025-02-06 06:18:50|20538.24|20458.24|20542.14|20462.14|20542.14|20462.14|20538.24|20458.24|10
1738822740000|2025-02-06 06:19:00|20542.43|20462.43|20550.72|20470.72|20550.72|20470.72|20542.43|20462.43|10
1738822750000|2025-02-06 06:19:10|20551.02|20471.02|20559.37|20479.37|20560.85|20480.85|20551.02|20471.02|10
1738822760000|2025-02-06 06:19:20|20559.25|20479.25|20561.58|20481.58|20561.76|20481.76|20559.25|20479.25|10
1738822770000|2025-02-06 06:19:30|20561.71|20481.71|20559.32|20479.32|20561.71|20481.71|20559.32|20479.32|10
1738822780000|2025-02-06 06:19:40|20559.45|20479.45|20560.89|20480.89|20561.2|20481.2|20559.45|20479.45|10
1738822790000|2025-02-06 06:19:50|20560.97|20480.97|20561.18|20481.18|20561.58|20481.58|20560.97|20480.97|10
1738822800000|2025-02-06 06:20:00|20560.51|20480.51|20561.77|20481.77|20561.84|20481.84|20559.99|20479.99|10
1738822810000|2025-02-06 06:20:10|20561.56|20481.56|20562.66|20482.66|20563.4|20483.4|20561.56|20481.56|9
1738822820000|2025-02-06 06:20:20|20563.14|20483.14|20563.01|20483.01|20563.2|20483.2|20562.52|20482.52|10
1738822830000|2025-02-06 06:20:30|20563.58|20483.58|20564.98|20484.98|20564.98|20484.98|20563.39|20483.39|10
1738822840000|2025-02-06 06:20:40|20565.34|20485.34|20568.43|20488.43|20568.69|20488.69|20565.05|20485.05|10
1738822850000|2025-02-06 06:20:50|20569.19|20489.19|20571.36|20491.36|20571.36|20491.36|20569.19|20489.19|9
1738822860000|2025-02-06 06:21:00|20571.38|20491.38|20570.81|20490.81|20572.37|20492.37|20570.81|20490.81|10
1738822870000|2025-02-06 06:21:10|20569.63|20489.63|20568.34|20488.34|20569.63|20489.63|20567.92|20487.92|10
1738822880000|2025-02-06 06:21:20|20568.37|20488.37|20566.03|20486.03|20568.37|20488.37|20566.03|20486.03|10
1738822890000|2025-02-06 06:21:30|20565.88|20485.88|20564.84|20484.84|20565.88|20485.88|20564.84|20484.84|10
1738822900000|2025-02-06 06:21:40|20564.59|20484.59|20564.23|20484.23|20564.82|20484.82|20563.33|20483.33|10
1738822910000|2025-02-06 06:21:50|20564.22|20484.22|20562.77|20482.77|20564.22|20484.22|20562.57|20482.57|9
1738822920000|2025-02-06 06:22:00|20562.8|20482.8|20561.4|20481.4|20562.85|20482.85|20561.4|20481.4|10
1738822930000|2025-02-06 06:22:10|20561.03|20481.03|20560.22|20480.22|20561.11|20481.11|20560.12|20480.12|9
1738822940000|2025-02-06 06:22:20|20560.31|20480.31|20560.86|20480.86|20560.86|20480.86|20560.31|20480.31|9
1738822950000|2025-02-06 06:22:30|20560.93|20480.93|20562.86|20482.86|20562.86|20482.86|20560.69|20480.69|9
1738822960000|2025-02-06 06:22:40|20563.07|20483.07|20563.76|20483.76|20564.06|20484.06|20563.07|20483.07|10
1738822970000|2025-02-06 06:22:50|20564.22|20484.22|20564.14|20484.14|20565.13|20485.13|20563.23|20483.23|9
1738822980000|2025-02-06 06:23:00|20563.96|20483.96|20566.79|20486.79|20566.97|20486.97|20563.96|20483.96|10
1738822990000|2025-02-06 06:23:10|20568.05|20488.05|20568.08|20488.08|20568.18|20488.18|20567.76|20487.76|10
1738823000000|2025-02-06 06:23:20|20567.9|20487.9|20568.65|20488.65|20569.23|20489.23|20567.83|20487.83|10
1738823010000|2025-02-06 06:23:30|20568.62|20488.62|20565.57|20485.57|20568.62|20488.62|20565.57|20485.57|9
1738823020000|2025-02-06 06:23:40|20565.01|20485.01|20567.82|20487.82|20568.11|20488.11|20565.01|20485.01|10
1738823030000|2025-02-06 06:23:50|20567.78|20487.78|20571.65|20491.65|20571.65|20491.65|20567.78|20487.78|10
1738823040000|2025-02-06 06:24:00|20570.85|20490.85|20571.25|20491.25|20571.25|20491.25|20570.76|20490.76|8
1738823050000|2025-02-06 06:24:10|20571.4|20491.4|20571.94|20491.94|20572.2|20492.2|20571.34|20491.34|9
1738823060000|2025-02-06 06:24:20|20571.97|20491.97|20579.19|20499.19|20579.19|20499.19|20571.97|20491.97|9
1738823070000|2025-02-06 06:24:30|20579.18|20499.18|20579.71|20499.71|20579.71|20499.71|20578.89|20498.89|10
1738823080000|2025-02-06 06:24:40|20580.14|20500.14|20575.67|20495.67|20580.14|20500.14|20575.46|20495.46|10
1738823090000|2025-02-06 06:24:50|20575.72|20495.72|20574.02|20494.02|20575.72|20495.72|20573.65|20493.65|10
1738823100000|2025-02-06 06:25:00|20573.58|20493.58|20574.82|20494.82|20575.4|20495.4|20573.26|20493.26|10
1738823110000|2025-02-06 06:25:10|20574.79|20494.79|20572.81|20492.81|20574.95|20494.95|20572.65|20492.65|10
1738823120000|2025-02-06 06:25:20|20572.72|20492.72|20570.22|20490.22|20572.84|20492.84|20570.22|20490.22|10
1738823130000|2025-02-06 06:25:30|20569.63|20489.63|20570.73|20490.73|20571|20491|20569.56|20489.56|9
1738823140000|2025-02-06 06:25:40|20570.83|20490.83|20569.98|20489.98|20571.08|20491.08|20569.93|20489.93|9
1738823150000|2025-02-06 06:25:50|20569.84|20489.84|20566.4|20486.4|20569.84|20489.84|20566.4|20486.4|9
1738823160000|2025-02-06 06:26:00|20566.67|20486.67|20566.47|20486.47|20566.67|20486.67|20565.93|20485.93|9
1738823170000|2025-02-06 06:26:10|20566.43|20486.43|20568.13|20488.13|20569.51|20489.51|20566.22|20486.22|10
1738823180000|2025-02-06 06:26:20|20568.81|20488.81|20567.52|20487.52|20568.81|20488.81|20567.42|20487.42|10
1738823190000|2025-02-06 06:26:30|20567.14|20487.14|20567.94|20487.94|20567.94|20487.94|20566.55|20486.55|10
1738823200000|2025-02-06 06:26:40|20566.76|20486.76|20567.25|20487.25|20567.33|20487.33|20566.76|20486.76|9
1738823210000|2025-02-06 06:26:50|20567.48|20487.48|20562.78|20482.78|20567.48|20487.48|20562.78|20482.78|10
1738823220000|2025-02-06 06:27:00|20562.81|20482.81|20562.88|20482.88|20563.41|20483.41|20562.81|20482.81|10
1738823230000|2025-02-06 06:27:10|20562.96|20482.96|20564.55|20484.55|20564.55|20484.55|20562.95|20482.95|9
1738823240000|2025-02-06 06:27:20|20564.29|20484.29|20564.54|20484.54|20564.77|20484.77|20563.55|20483.55|10
1738823250000|2025-02-06 06:27:30|20564.56|20484.56|20563.38|20483.38|20565.4|20485.4|20563.38|20483.38|10
1738823260000|2025-02-06 06:27:40|20563.23|20483.23|20561.78|20481.78|20563.55|20483.55|20561.78|20481.78|10
1738823270000|2025-02-06 06:27:50|20561.75|20481.75|20559.03|20479.03|20561.89|20481.89|20558.64|20478.64|10
1738823280000|2025-02-06 06:28:00|20559.26|20479.26|20558.41|20478.41|20559.46|20479.46|20558.41|20478.41|9
1738823290000|2025-02-06 06:28:10|20558.35|20478.35|20552.81|20472.81|20558.35|20478.35|20552.81|20472.81|10
1738823300000|2025-02-06 06:28:20|20552.78|20472.78|20554.98|20474.98|20554.98|20474.98|20552.78|20472.78|9
1738823310000|2025-02-06 06:28:30|20555.15|20475.15|20554.67|20474.67|20555.59|20475.59|20553.45|20473.45|10
1738823320000|2025-02-06 06:28:40|20554.16|20474.16|20556.63|20476.63|20556.63|20476.63|20554.16|20474.16|10
1738823330000|2025-02-06 06:28:50|20551.17|20471.17|20549.76|20469.76|20551.17|20471.17|20549.76|20469.76|10
1738823340000|2025-02-06 06:29:00|20550.4|20470.4|20549.01|20469.01|20550.9|20470.9|20549.01|20469.01|9
1738823350000|2025-02-06 06:29:10|20549|20469|20549.23|20469.23|20549.53|20469.53|20549|20469|10
1738823360000|2025-02-06 06:29:20|20549.36|20469.36|20548.99|20468.99|20549.36|20469.36|20548.99|20468.99|9
1738823370000|2025-02-06 06:29:30|20548.91|20468.91|20550.79|20470.79|20551.14|20471.14|20547.48|20467.48|10
1738823380000|2025-02-06 06:29:40|20550.18|20470.18|20547.85|20467.85|20550.19|20470.19|20547.85|20467.85|10
1738823390000|2025-02-06 06:29:50|20547.79|20467.79|20540.58|20460.58|20547.79|20467.79|20540.21|20460.21|10
1738823400000|2025-02-06 06:30:00|20540.37|20460.37|20539.48|20459.48|20540.77|20460.77|20539.01|20459.01|10
1738823410000|2025-02-06 06:30:10|20540.21|20460.21|20539.93|20459.93|20540.83|20460.83|20539.93|20459.93|9
1738823420000|2025-02-06 06:30:20|20539.75|20459.75|20541.94|20461.94|20541.94|20461.94|20539.46|20459.46|9
1738823430000|2025-02-06 06:30:30|20541.92|20461.92|20541.17|20461.17|20543.61|20463.61|20541.17|20461.17|10
1738823440000|2025-02-06 06:30:40|20541.24|20461.24|20541.21|20461.21|20541.29|20461.29|20540.81|20460.81|9
1738823450000|2025-02-06 06:30:50|20541.08|20461.08|20540.16|20460.16|20541.08|20461.08|20540.16|20460.16|10
1738823460000|2025-02-06 06:31:00|20540.09|20460.09|20541.92|20461.92|20541.92|20461.92|20540.09|20460.09|9
1738823470000|2025-02-06 06:31:10|20541.78|20461.78|20541.4|20461.4|20542.61|20462.61|20541.36|20461.36|10
1738823480000|2025-02-06 06:31:20|20541.18|20461.18|20542.35|20462.35|20542.35|20462.35|20540.45|20460.45|10
1738823490000|2025-02-06 06:31:30|20542.41|20462.41|20543.35|20463.35|20543.37|20463.37|20542.41|20462.41|10
1738823500000|2025-02-06 06:31:40|20543.39|20463.39|20545.57|20465.57|20545.57|20465.57|20542.85|20462.85|10
1738823510000|2025-02-06 06:31:50|20545.7|20465.7|20543.81|20463.81|20545.79|20465.79|20543.75|20463.75|9
1738823520000|2025-02-06 06:32:00|20543.75|20463.75|20543.22|20463.22|20544.62|20464.62|20543.1|20463.1|10
1738823530000|2025-02-06 06:32:10|20543.62|20463.62|20545.76|20465.76|20545.91|20465.91|20543.62|20463.62|10
1738823540000|2025-02-06 06:32:20|20545.65|20465.65|20551.39|20471.39|20551.39|20471.39|20545.65|20465.65|9
1738823550000|2025-02-06 06:32:30|20552.37|20472.37|20555.44|20475.44|20555.44|20475.44|20552.37|20472.37|10
1738823560000|2025-02-06 06:32:40|20555.51|20475.51|20555.78|20475.78|20556.38|20476.38|20555.49|20475.49|10
1738823570000|2025-02-06 06:32:50|20555.8|20475.8|20554.7|20474.7|20555.99|20475.99|20554.7|20474.7|10
1738823580000|2025-02-06 06:33:00|20554.74|20474.74|20555.33|20475.33|20555.64|20475.64|20554.57|20474.57|9
1738823590000|2025-02-06 06:33:10|20555.35|20475.35|20555.69|20475.69|20556.37|20476.37|20555.35|20475.35|8
1738823600000|2025-02-06 06:33:20|20555.33|20475.33|20554.72|20474.72|20555.33|20475.33|20553.41|20473.41|10
1738823610000|2025-02-06 06:33:30|20554.65|20474.65|20555.1|20475.1|20555.1|20475.1|20554.41|20474.41|9
1738823620000|2025-02-06 06:33:40|20555.17|20475.17|20555.48|20475.48|20555.52|20475.52|20555.03|20475.03|10
1738823630000|2025-02-06 06:33:50|20555.46|20475.46|20555.94|20475.94|20555.94|20475.94|20555.4|20475.4|8
1738823640000|2025-02-06 06:34:00|20555.78|20475.78|20556.07|20476.07|20556.3|20476.3|20555.73|20475.73|10
1738823650000|2025-02-06 06:34:10|20556.42|20476.42|20561.08|20481.08|20561.08|20481.08|20556.42|20476.42|10
1738823660000|2025-02-06 06:34:20|20561.09|20481.09|20569.25|20489.25|20569.25|20489.25|20561.07|20481.07|10
1738823670000|2025-02-06 06:34:30|20569.26|20489.26|20566.18|20486.18|20569.26|20489.26|20566.18|20486.18|10
1738823680000|2025-02-06 06:34:40|20566.07|20486.07|20566.06|20486.06|20566.24|20486.24|20565.78|20485.78|10
1738823690000|2025-02-06 06:34:50|20564.49|20484.49|20564.39|20484.39|20564.49|20484.49|20563.54|20483.54|10
1738823700000|2025-02-06 06:35:00|20564.34|20484.34|20565.87|20485.87|20565.87|20485.87|20564|20484|10
1738823710000|2025-02-06 06:35:10|20566.57|20486.57|20568.74|20488.74|20568.74|20488.74|20566.57|20486.57|8
1738823720000|2025-02-06 06:35:20|20568.9|20488.9|20570.51|20490.51|20570.68|20490.68|20568.9|20488.9|8
1738823730000|2025-02-06 06:35:30|20570.44|20490.44|20571.48|20491.48|20572.25|20492.25|20570.42|20490.42|10
1738823740000|2025-02-06 06:35:40|20573.93|20493.93|20575.68|20495.68|20576.08|20496.08|20573.49|20493.49|10
1738823750000|2025-02-06 06:35:50|20575.69|20495.69|20576.47|20496.47|20576.8|20496.8|20574.37|20494.37|9
1738823760000|2025-02-06 06:36:00|20576.46|20496.46|20577.76|20497.76|20577.76|20497.76|20573.81|20493.81|9
1738823770000|2025-02-06 06:36:10|20576.67|20496.67|20578.82|20498.82|20579.61|20499.61|20576.67|20496.67|10
1738823780000|2025-02-06 06:36:20|20578.8|20498.8|20578.71|20498.71|20578.8|20498.8|20578.5|20498.5|7
1738823790000|2025-02-06 06:36:30|20579.54|20499.54|20579.62|20499.62|20579.62|20499.62|20578.91|20498.91|10
1738823800000|2025-02-06 06:36:40|20579.93|20499.93|20578.4|20498.4|20580.31|20500.31|20578.34|20498.34|10
1738823810000|2025-02-06 06:36:50|20572.04|20492.04|20571.98|20491.98|20572.44|20492.44|20571.98|20491.98|7
1738823820000|2025-02-06 06:37:00|20571.97|20491.97|20572.93|20492.93|20572.93|20492.93|20571.97|20491.97|9
1738823830000|2025-02-06 06:37:10|20573.28|20493.28|20581.52|20501.52|20581.52|20501.52|20573.28|20493.28|10
1738823840000|2025-02-06 06:37:20|20581.6|20501.6|20585.04|20505.04|20585.04|20505.04|20581.6|20501.6|10
1738823850000|2025-02-06 06:37:30|20585.15|20505.15|20583.33|20503.33|20585.22|20505.22|20583.31|20503.31|10
1738823860000|2025-02-06 06:37:40|20583.8|20503.8|20583.92|20503.92|20584.02|20504.02|20583.79|20503.79|9
1738823870000|2025-02-06 06:37:50|20583.88|20503.88|20583.77|20503.77|20584.15|20504.15|20583.66|20503.66|10
1738823880000|2025-02-06 06:38:00|20583.69|20503.69|20586.85|20506.85|20586.9|20506.9|20582.96|20502.96|10
1738823890000|2025-02-06 06:38:10|20587.16|20507.16|20588.41|20508.41|20588.41|20508.41|20587.06|20507.06|9
1738823900000|2025-02-06 06:38:20|20589.54|20509.54|20592.72|20512.72|20593.47|20513.47|20589.54|20509.54|10
1738823910000|2025-02-06 06:38:30|20592.54|20512.54|20592.03|20512.03|20592.94|20512.94|20592.03|20512.03|10
1738823920000|2025-02-06 06:38:40|20591.4|20511.4|20590.09|20510.09|20591.4|20511.4|20590.03|20510.03|10
1738823930000|2025-02-06 06:38:50|20590.08|20510.08|20591.09|20511.09|20591.11|20511.11|20589.93|20509.93|10
1738823940000|2025-02-06 06:39:00|20591.42|20511.42|20598.69|20518.69|20598.85|20518.85|20591.42|20511.42|10
1738823950000|2025-02-06 06:39:10|20599.11|20519.11|20608.32|20528.32|20608.32|20528.32|20599.11|20519.11|10
1738823960000|2025-02-06 06:39:20|20608.39|20528.39|20619.93|20539.93|20619.93|20539.93|20608.03|20528.03|9
1738823970000|2025-02-06 06:39:30|20619.69|20539.69|20625.26|20545.26|20625.26|20545.26|20619.69|20539.69|10
1738823980000|2025-02-06 06:39:40|20625.79|20545.79|20629.07|20549.07|20631.58|20551.58|20625.79|20545.79|10
1738823990000|2025-02-06 06:39:50|20629.52|20549.52|20628.15|20548.15|20630.23|20550.23|20627.95|20547.95|9
1738824000000|2025-02-06 06:40:00|20628.34|20548.34|20629.65|20549.65|20630.02|20550.02|20628.34|20548.34|10
1738824010000|2025-02-06 06:40:10|20630.38|20550.38|20628.54|20548.54|20630.38|20550.38|20628.23|20548.23|10
1738824020000|2025-02-06 06:40:20|20628.72|20548.72|20628.15|20548.15|20629.42|20549.42|20628.15|20548.15|9
1738824030000|2025-02-06 06:40:30|20628.12|20548.12|20627.47|20547.47|20628.43|20548.43|20626.7|20546.7|10
1738824040000|2025-02-06 06:40:40|20627.22|20547.22|20628.15|20548.15|20628.15|20548.15|20627.11|20547.11|10
1738824050000|2025-02-06 06:40:50|20627.44|20547.44|20628.7|20548.7|20629.22|20549.22|20627.08|20547.08|10
1738824060000|2025-02-06 06:41:00|20628.04|20548.04|20629.45|20549.45|20629.45|20549.45|20626.92|20546.92|10
1738824070000|2025-02-06 06:41:10|20629.57|20549.57|20630.04|20550.04|20630.04|20550.04|20628.49|20548.49|10
1738824080000|2025-02-06 06:41:20|20630.75|20550.75|20631.64|20551.64|20631.64|20551.64|20630.75|20550.75|10
1738824090000|2025-02-06 06:41:30|20631.81|20551.81|20630.78|20550.78|20631.85|20551.85|20630.62|20550.62|10
1738824100000|2025-02-06 06:41:40|20630.74|20550.74|20628.71|20548.71|20630.74|20550.74|20628.71|20548.71|10
1738824110000|2025-02-06 06:41:50|20628.55|20548.55|20627.33|20547.33|20628.55|20548.55|20627.27|20547.27|10
1738824120000|2025-02-06 06:42:00|20627.38|20547.38|20625.44|20545.44|20627.38|20547.38|20625.41|20545.41|10
1738824130000|2025-02-06 06:42:10|20625.11|20545.11|20626.28|20546.28|20626.54|20546.54|20622.72|20542.72|10
1738824140000|2025-02-06 06:42:20|20626.11|20546.11|20627.02|20547.02|20627.02|20547.02|20625.99|20545.99|10
1738824150000|2025-02-06 06:42:30|20626.99|20546.99|20625.11|20545.11|20626.99|20546.99|20625.11|20545.11|8
1738824160000|2025-02-06 06:42:40|20625.24|20545.24|20624.57|20544.57|20625.24|20545.24|20624.35|20544.35|10
1738824170000|2025-02-06 06:42:50|20624.54|20544.54|20617.56|20537.56|20624.54|20544.54|20617|20537|10
1738824180000|2025-02-06 06:43:00|20615.18|20535.18|20616.78|20536.78|20616.82|20536.82|20615.14|20535.14|10
1738824190000|2025-02-06 06:43:10|20616.81|20536.81|20620.61|20540.61|20620.83|20540.83|20616.81|20536.81|10
1738824200000|2025-02-06 06:43:20|20620.72|20540.72|20621.55|20541.55|20621.58|20541.58|20620.45|20540.45|10
1738824210000|2025-02-06 06:43:30|20621.52|20541.52|20621.07|20541.07|20621.64|20541.64|20621.05|20541.05|9
1738824220000|2025-02-06 06:43:40|20621.34|20541.34|20617.39|20537.39|20622.06|20542.06|20617|20537|10
1738824230000|2025-02-06 06:43:50|20617.4|20537.4|20619.42|20539.42|20619.42|20539.42|20617.39|20537.39|10
1738824240000|2025-02-06 06:44:00|20619.61|20539.61|20621.92|20541.92|20621.92|20541.92|20619.61|20539.61|7
1738824250000|2025-02-06 06:44:10|20621.98|20541.98|20622.22|20542.22|20622.61|20542.61|20621.98|20541.98|8
1738824260000|2025-02-06 06:44:20|20622.15|20542.15|20623.4|20543.4|20623.4|20543.4|20620.84|20540.84|10
1738824270000|2025-02-06 06:44:30|20624.03|20544.03|20632.47|20552.47|20633.8|20553.8|20624.03|20544.03|10
1738824280000|2025-02-06 06:44:40|20632.26|20552.26|20631.59|20551.59|20632.26|20552.26|20631.02|20551.02|10
1738824290000|2025-02-06 06:44:50|20631.63|20551.63|20632.06|20552.06|20632.06|20552.06|20631.37|20551.37|9
1738824300000|2025-02-06 06:45:00|20631.63|20551.63|20632.18|20552.18|20632.62|20552.62|20631.63|20551.63|10
1738824310000|2025-02-06 06:45:10|20632.01|20552.01|20630.21|20550.21|20632.03|20552.03|20630.21|20550.21|9
1738824320000|2025-02-06 06:45:20|20629.65|20549.65|20627.26|20547.26|20629.65|20549.65|20626.91|20546.91|9
1738824330000|2025-02-06 06:45:30|20627.27|20547.27|20627.5|20547.5|20627.5|20547.5|20626.25|20546.25|10
1738824340000|2025-02-06 06:45:40|20627.03|20547.03|20627.87|20547.87|20627.89|20547.89|20626.64|20546.64|9
1738824350000|2025-02-06 06:45:50|20627.65|20547.65|20625.87|20545.87|20628.1|20548.1|20625.87|20545.87|10
1738824360000|2025-02-06 06:46:00|20625.79|20545.79|20621.38|20541.38|20625.79|20545.79|20621.38|20541.38|10
1738824370000|2025-02-06 06:46:10|20618.4|20538.4|20618.45|20538.45|20618.76|20538.76|20617.6|20537.6|10
1738824380000|2025-02-06 06:46:20|20618.04|20538.04|20620.43|20540.43|20620.43|20540.43|20618.04|20538.04|9
1738824390000|2025-02-06 06:46:30|20620.56|20540.56|20621.07|20541.07|20621.07|20541.07|20619.53|20539.53|10
1738824400000|2025-02-06 06:46:40|20621.4|20541.4|20624.34|20544.34|20624.34|20544.34|20621.38|20541.38|9
1738824410000|2025-02-06 06:46:50|20624.56|20544.56|20625.63|20545.63|20625.63|20545.63|20624.21|20544.21|10
1738824420000|2025-02-06 06:47:00|20625.45|20545.45|20623.26|20543.26|20625.79|20545.79|20623.26|20543.26|10
1738824430000|2025-02-06 06:47:10|20623.12|20543.12|20625.29|20545.29|20626.07|20546.07|20622.34|20542.34|10
1738824440000|2025-02-06 06:47:20|20625.23|20545.23|20623.87|20543.87|20625.42|20545.42|20623.74|20543.74|10
1738824450000|2025-02-06 06:47:30|20623.85|20543.85|20622.4|20542.4|20623.85|20543.85|20622.33|20542.33|10
1738824460000|2025-02-06 06:47:40|20622.04|20542.04|20619.09|20539.09|20622.04|20542.04|20619.09|20539.09|10
1738824470000|2025-02-06 06:47:50|20618.56|20538.56|20619|20539|20619|20539|20618.35|20538.35|10
1738824480000|2025-02-06 06:48:00|20618.61|20538.61|20614.55|20534.55|20619.16|20539.16|20614.43|20534.43|10
1738824490000|2025-02-06 06:48:10|20614.58|20534.58|20614.77|20534.77|20615.39|20535.39|20614.04|20534.04|10
1738824500000|2025-02-06 06:48:20|20614.68|20534.68|20615.11|20535.11|20615.2|20535.2|20613.87|20533.87|10
1738824510000|2025-02-06 06:48:30|20615.46|20535.46|20612.29|20532.29|20615.46|20535.46|20612.11|20532.11|10
1738824520000|2025-02-06 06:48:40|20612.19|20532.19|20611.39|20531.39|20612.19|20532.19|20610.99|20530.99|10
1738824530000|2025-02-06 06:48:50|20611.47|20531.47|20611.17|20531.17|20611.66|20531.66|20610.98|20530.98|10
1738824540000|2025-02-06 06:49:00|20611.6|20531.6|20611.09|20531.09|20612.03|20532.03|20611.09|20531.09|10
1738824550000|2025-02-06 06:49:10|20611.64|20531.64|20612|20532|20612|20532|20610.79|20530.79|10
1738824560000|2025-02-06 06:49:20|20612.1|20532.1|20613.39|20533.39|20613.39|20533.39|20611.17|20531.17|10
1738824570000|2025-02-06 06:49:30|20613.49|20533.49|20613.71|20533.71|20614.1|20534.1|20613.49|20533.49|10
1738824580000|2025-02-06 06:49:40|20614.38|20534.38|20615.52|20535.52|20615.52|20535.52|20614.32|20534.32|10
1738824590000|2025-02-06 06:49:50|20616.21|20536.21|20615.73|20535.73|20616.23|20536.23|20615.73|20535.73|9
1738824600000|2025-02-06 06:50:00|20615.7|20535.7|20616.21|20536.21|20616.86|20536.86|20615.7|20535.7|10
1738824610000|2025-02-06 06:50:10|20616.14|20536.14|20612.65|20532.65|20616.14|20536.14|20612.65|20532.65|10
1738824620000|2025-02-06 06:50:20|20612.63|20532.63|20612.44|20532.44|20613.08|20533.08|20612.44|20532.44|10
1738824630000|2025-02-06 06:50:30|20612.43|20532.43|20612.47|20532.47|20612.65|20532.65|20612.25|20532.25|10
1738824640000|2025-02-06 06:50:40|20612.3|20532.3|20607.57|20527.57|20612.3|20532.3|20607.57|20527.57|9
1738824650000|2025-02-06 06:50:50|20607.37|20527.37|20603.63|20523.63|20607.37|20527.37|20603.42|20523.42|10
1738824660000|2025-02-06 06:51:00|20603.62|20523.62|20603.74|20523.74|20604.35|20524.35|20603.57|20523.57|10
1738824670000|2025-02-06 06:51:10|20603.14|20523.14|20607.52|20527.52|20607.98|20527.98|20603.14|20523.14|10
1738824680000|2025-02-06 06:51:20|20607.33|20527.33|20605.77|20525.77|20607.93|20527.93|20605.38|20525.38|9
1738824690000|2025-02-06 06:51:30|20606.54|20526.54|20607.82|20527.82|20608.18|20528.18|20606.54|20526.54|10
1738824700000|2025-02-06 06:51:40|20607.35|20527.35|20608.81|20528.81|20609.89|20529.89|20607.35|20527.35|10
1738824710000|2025-02-06 06:51:50|20608.08|20528.08|20606.52|20526.52|20608.08|20528.08|20606.52|20526.52|10
1738824720000|2025-02-06 06:52:00|20606.7|20526.7|20609.95|20529.95|20609.95|20529.95|20606.7|20526.7|10
1738824730000|2025-02-06 06:52:10|20610.19|20530.19|20610.33|20530.33|20611.14|20531.14|20610.18|20530.18|10
1738824740000|2025-02-06 06:52:20|20610.64|20530.64|20611.07|20531.07|20611.07|20531.07|20610.42|20530.42|9
1738824750000|2025-02-06 06:52:30|20611.23|20531.23|20613.14|20533.14|20613.14|20533.14|20611.01|20531.01|10
1738824760000|2025-02-06 06:52:40|20613.64|20533.64|20615.98|20535.98|20615.98|20535.98|20613.62|20533.62|10
1738824770000|2025-02-06 06:52:50|20616.02|20536.02|20617.51|20537.51|20617.6|20537.6|20616.02|20536.02|9
1738824780000|2025-02-06 06:53:00|20615.65|20535.65|20615.15|20535.15|20615.65|20535.65|20614.76|20534.76|8
1738824790000|2025-02-06 06:53:10|20614.56|20534.56|20614.91|20534.91|20614.92|20534.92|20614.45|20534.45|10
1738824800000|2025-02-06 06:53:20|20614.9|20534.9|20615.96|20535.96|20616.3|20536.3|20614.84|20534.84|9
1738824810000|2025-02-06 06:53:30|20615.9|20535.9|20615.51|20535.51|20615.9|20535.9|20615.32|20535.32|9
1738824820000|2025-02-06 06:53:40|20615.3|20535.3|20614.73|20534.73|20615.3|20535.3|20614.55|20534.55|9
1738824830000|2025-02-06 06:53:50|20614.7|20534.7|20614.46|20534.46|20614.7|20534.7|20614.4|20534.4|9
1738824840000|2025-02-06 06:54:00|20614.56|20534.56|20619.08|20539.08|20619.08|20539.08|20614.56|20534.56|9
1738824850000|2025-02-06 06:54:10|20619.04|20539.04|20620.42|20540.42|20620.42|20540.42|20619.03|20539.03|8
1738824860000|2025-02-06 06:54:20|20620.51|20540.51|20620.67|20540.67|20620.67|20540.67|20620.41|20540.41|6
1738824870000|2025-02-06 06:54:30|20621.46|20541.46|20623.8|20543.8|20623.8|20543.8|20621.46|20541.46|10
1738824880000|2025-02-06 06:54:40|20623.93|20543.93|20624.68|20544.68|20624.71|20544.71|20623.88|20543.88|10
1738824890000|2025-02-06 06:54:50|20624.73|20544.73|20627.41|20547.41|20628.62|20548.62|20624.72|20544.72|10
1738824900000|2025-02-06 06:55:00|20627.26|20547.26|20628.91|20548.91|20628.91|20548.91|20627.26|20547.26|9
1738824910000|2025-02-06 06:55:10|20628.99|20548.99|20629.58|20549.58|20629.58|20549.58|20628.99|20548.99|9
1738824920000|2025-02-06 06:55:20|20629.56|20549.56|20629.86|20549.86|20630.88|20550.88|20629.41|20549.41|10
1738824930000|2025-02-06 06:55:30|20630|20550|20632.48|20552.48|20632.55|20552.55|20630|20550|7
1738824940000|2025-02-06 06:55:40|20632.5|20552.5|20631.27|20551.27|20632.5|20552.5|20630.35|20550.35|8
1738824950000|2025-02-06 06:55:50|20630.63|20550.63|20630.27|20550.27|20630.63|20550.63|20629.96|20549.96|6
1738824960000|2025-02-06 06:56:00|20630.05|20550.05|20630.07|20550.07|20630.15|20550.15|20629.98|20549.98|7
1738824970000|2025-02-06 06:56:10|20629.98|20549.98|20630.78|20550.78|20630.78|20550.78|20629.98|20549.98|7
1738824980000|2025-02-06 06:56:20|20631.05|20551.05|20634.14|20554.14|20634.47|20554.47|20631.05|20551.05|10
1738824990000|2025-02-06 06:56:30|20634.17|20554.17|20633.6|20553.6|20634.17|20554.17|20633.45|20553.45|7
1738825000000|2025-02-06 06:56:40|20633.63|20553.63|20635.48|20555.48|20635.48|20555.48|20633.61|20553.61|10
1738825010000|2025-02-06 06:56:50|20635.79|20555.79|20637.74|20557.74|20637.74|20557.74|20635.79|20555.79|7
1738825020000|2025-02-06 06:57:00|20637.75|20557.75|20638.7|20558.7|20638.7|20558.7|20634.81|20554.81|9
1738825030000|2025-02-06 06:57:10|20638.58|20558.58|20637.87|20557.87|20638.68|20558.68|20637.8|20557.8|10
1738825040000|2025-02-06 06:57:20|20637.96|20557.96|20636.31|20556.31|20637.96|20557.96|20636.29|20556.29|7
1738825050000|2025-02-06 06:57:30|20636.34|20556.34|20634.17|20554.17|20636.34|20556.34|20633.97|20553.97|10
1738825060000|2025-02-06 06:57:40|20634.13|20554.13|20633.25|20553.25|20634.13|20554.13|20633.25|20553.25|10
1738825070000|2025-02-06 06:57:50|20633.24|20553.24|20635.11|20555.11|20635.11|20555.11|20633.22|20553.22|10
1738825080000|2025-02-06 06:58:00|20635.43|20555.43|20637.5|20557.5|20637.52|20557.52|20635.43|20555.43|10
1738825090000|2025-02-06 06:58:10|20637.63|20557.63|20640.06|20560.06|20640.07|20560.07|20637.63|20557.63|10
1738825100000|2025-02-06 06:58:20|20640.12|20560.12|20639.92|20559.92|20640.9|20560.9|20639.92|20559.92|9
1738825110000|2025-02-06 06:58:30|20640.02|20560.02|20639.99|20559.99|20640.49|20560.49|20639.96|20559.96|10
1738825120000|2025-02-06 06:58:40|20640.04|20560.04|20648.53|20568.53|20648.53|20568.53|20640.04|20560.04|9
1738825130000|2025-02-06 06:58:50|20652.69|20572.69|20652.23|20572.23|20652.78|20572.78|20652.14|20572.14|9
1738825140000|2025-02-06 06:59:00|20652.17|20572.17|20651.43|20571.43|20652.17|20572.17|20651.43|20571.43|10
1738825150000|2025-02-06 06:59:10|20651.39|20571.39|20650.01|20570.01|20651.4|20571.4|20650.01|20570.01|8
1738825160000|2025-02-06 06:59:20|20649.91|20569.91|20647.69|20567.69|20649.91|20569.91|20647.01|20567.01|10
1738825170000|2025-02-06 06:59:30|20647.7|20567.7|20648.57|20568.57|20648.57|20568.57|20647.7|20567.7|10
1738825180000|2025-02-06 06:59:40|20648.8|20568.8|20649.6|20569.6|20649.6|20569.6|20648.74|20568.74|10
1738825190000|2025-02-06 06:59:50|20649.59|20569.59|20654.34|20574.34|20654.34|20574.34|20649.32|20569.32|10
1738825200000|2025-02-06 07:00:00|20654.52|20574.52|20652.56|20572.56|20654.52|20574.52|20652.28|20572.28|9
1738825210000|2025-02-06 07:00:10|20652.52|20572.52|20650.12|20570.12|20652.71|20572.71|20650.12|20570.12|9
1738825220000|2025-02-06 07:00:20|20649.9|20569.9|20650.8|20570.8|20650.8|20570.8|20649.7|20569.7|8
1738825230000|2025-02-06 07:00:30|20650.82|20570.82|20650.7|20570.7|20651.62|20571.62|20650.7|20570.7|9
1738825240000|2025-02-06 07:00:40|20649.5|20569.5|20649.77|20569.77|20649.82|20569.82|20649.5|20569.5|7
1738825250000|2025-02-06 07:00:50|20650.06|20570.06|20648.57|20568.57|20650.32|20570.32|20648.39|20568.39|8
1738825260000|2025-02-06 07:01:00|20648.26|20568.26|20645.76|20565.76|20648.26|20568.26|20645.76|20565.76|10
1738825270000|2025-02-06 07:01:10|20645.53|20565.53|20644.09|20564.09|20645.79|20565.79|20644.09|20564.09|10
1738825280000|2025-02-06 07:01:20|20644.03|20564.03|20642.3|20562.3|20644.26|20564.26|20642.14|20562.14|10
1738825290000|2025-02-06 07:01:30|20642.44|20562.44|20635.27|20555.27|20642.44|20562.44|20635.27|20555.27|10
1738825300000|2025-02-06 07:01:40|20635.28|20555.28|20633.88|20553.88|20636.45|20556.45|20633.75|20553.75|10
1738825310000|2025-02-06 07:01:50|20633.73|20553.73|20632.96|20552.96|20633.73|20553.73|20632.35|20552.35|8
1738825320000|2025-02-06 07:02:00|20632.58|20552.58|20633|20553|20633.03|20553.03|20632.09|20552.09|10
1738825330000|2025-02-06 07:02:10|20632.53|20552.53|20630.72|20550.72|20632.53|20552.53|20629.97|20549.97|10
1738825340000|2025-02-06 07:02:20|20630.56|20550.56|20629.71|20549.71|20630.81|20550.81|20629.71|20549.71|10
1738825350000|2025-02-06 07:02:30|20629.65|20549.65|20629.55|20549.55|20629.69|20549.69|20629.38|20549.38|10
1738825360000|2025-02-06 07:02:40|20629.44|20549.44|20629.05|20549.05|20629.48|20549.48|20629.05|20549.05|8
1738825370000|2025-02-06 07:02:50|20629.13|20549.13|20627.87|20547.87|20629.13|20549.13|20627.87|20547.87|10
1738825380000|2025-02-06 07:03:00|20627.84|20547.84|20628.99|20548.99|20628.99|20548.99|20627.77|20547.77|10
1738825390000|2025-02-06 07:03:10|20629.13|20549.13|20627.16|20547.16|20629.13|20549.13|20627.16|20547.16|10
1738825400000|2025-02-06 07:03:20|20627.07|20547.07|20626.84|20546.84|20627.34|20547.34|20626.76|20546.76|10
1738825410000|2025-02-06 07:03:30|20626.96|20546.96|20626|20546|20626.96|20546.96|20626|20546|9
1738825420000|2025-02-06 07:03:40|20625.56|20545.56|20623.43|20543.43|20625.62|20545.62|20623.43|20543.43|8
1738825430000|2025-02-06 07:03:50|20622.83|20542.83|20616.29|20536.29|20622.83|20542.83|20616.29|20536.29|10
1738825440000|2025-02-06 07:04:00|20615.85|20535.85|20612.69|20532.69|20615.85|20535.85|20611.27|20531.27|10
1738825450000|2025-02-06 07:04:10|20612.83|20532.83|20612.11|20532.11|20613.43|20533.43|20612.11|20532.11|10
1738825460000|2025-02-06 07:04:20|20612.15|20532.15|20609.13|20529.13|20612.21|20532.21|20609.13|20529.13|10
1738825470000|2025-02-06 07:04:30|20608.74|20528.74|20607.77|20527.77|20608.74|20528.74|20607.31|20527.31|10
1738825480000|2025-02-06 07:04:40|20607.35|20527.35|20605.67|20525.67|20607.35|20527.35|20605.63|20525.63|10
1738825490000|2025-02-06 07:04:50|20605.75|20525.75|20605.22|20525.22|20605.75|20525.75|20605.18|20525.18|9
1738825500000|2025-02-06 07:05:00|20605.47|20525.47|20606.71|20526.71|20606.71|20526.71|20605.47|20525.47|10
1738825510000|2025-02-06 07:05:10|20606.85|20526.85|20606.69|20526.69|20606.88|20526.88|20606.61|20526.61|9
1738825520000|2025-02-06 07:05:20|20606.6|20526.6|20606.83|20526.83|20607.19|20527.19|20606.17|20526.17|10
1738825530000|2025-02-06 07:05:30|20606.82|20526.82|20605.85|20525.85|20606.82|20526.82|20605.85|20525.85|8
1738825540000|2025-02-06 07:05:40|20605.73|20525.73|20605.43|20525.43|20605.92|20525.92|20605.4|20525.4|10
1738825550000|2025-02-06 07:05:50|20605.44|20525.44|20602.16|20522.16|20605.81|20525.81|20602.16|20522.16|8
1738825560000|2025-02-06 07:06:00|20601.94|20521.94|20600.28|20520.28|20601.94|20521.94|20600.28|20520.28|9
1738825570000|2025-02-06 07:06:10|20600.43|20520.43|20603.36|20523.36|20603.36|20523.36|20599.5|20519.5|10
1738825580000|2025-02-06 07:06:20|20604.31|20524.31|20605.1|20525.1|20605.34|20525.34|20604.31|20524.31|10
1738825590000|2025-02-06 07:06:30|20605.06|20525.06|20603.21|20523.21|20605.06|20525.06|20602.97|20522.97|8
1738825600000|2025-02-06 07:06:40|20603.16|20523.16|20603.13|20523.13|20603.16|20523.16|20601.61|20521.61|9
1738825610000|2025-02-06 07:06:50|20603.18|20523.18|20598|20518|20603.18|20523.18|20598|20518|9
1738825620000|2025-02-06 07:07:00|20597.88|20517.88|20595.15|20515.15|20597.9|20517.9|20595.15|20515.15|10
1738825630000|2025-02-06 07:07:10|20595.04|20515.04|20594.49|20514.49|20595.04|20515.04|20591.8|20511.8|10
1738825640000|2025-02-06 07:07:20|20594.54|20514.54|20597.66|20517.66|20597.73|20517.73|20594.54|20514.54|10
1738825650000|2025-02-06 07:07:30|20598.03|20518.03|20590.16|20510.16|20598.59|20518.59|20590.16|20510.16|10
1738825660000|2025-02-06 07:07:40|20590.08|20510.08|20589.84|20509.84|20590.08|20510.08|20589.22|20509.22|10
1738825670000|2025-02-06 07:07:50|20589.1|20509.1|20589.51|20509.51|20589.51|20509.51|20588.24|20508.24|10
1738825680000|2025-02-06 07:08:00|20589.95|20509.95|20588.73|20508.73|20589.95|20509.95|20588.73|20508.73|10
1738825690000|2025-02-06 07:08:10|20588.44|20508.44|20588|20508|20588.68|20508.68|20587.77|20507.77|9
1738825700000|2025-02-06 07:08:20|20586.8|20506.8|20585.81|20505.81|20586.8|20506.8|20585.81|20505.81|10
1738825710000|2025-02-06 07:08:30|20585.78|20505.78|20585.12|20505.12|20585.78|20505.78|20584.5|20504.5|9
1738825720000|2025-02-06 07:08:40|20585.15|20505.15|20585.73|20505.73|20585.73|20505.73|20585.14|20505.14|10
1738825730000|2025-02-06 07:08:50|20585.74|20505.74|20584.71|20504.71|20585.74|20505.74|20584.54|20504.54|9
1738825740000|2025-02-06 07:09:00|20584.64|20504.64|20581.18|20501.18|20584.64|20504.64|20580.52|20500.52|10
1738825750000|2025-02-06 07:09:10|20580.72|20500.72|20577.55|20497.55|20580.81|20500.81|20577.55|20497.55|10
1738825760000|2025-02-06 07:09:20|20577.33|20497.33|20575.53|20495.53|20577.33|20497.33|20575.53|20495.53|10
1738825770000|2025-02-06 07:09:30|20575.56|20495.56|20572.88|20492.88|20575.6|20495.6|20572.88|20492.88|10
1738825780000|2025-02-06 07:09:40|20573.01|20493.01|20572.64|20492.64|20573.11|20493.11|20572.5|20492.5|9
1738825790000|2025-02-06 07:09:50|20572.8|20492.8|20573.35|20493.35|20573.35|20493.35|20572.57|20492.57|10
1738825800000|2025-02-06 07:10:00|20573.3|20493.3|20572.73|20492.73|20573.3|20493.3|20572.67|20492.67|9
1738825810000|2025-02-06 07:10:10|20573.22|20493.22|20574.85|20494.85|20574.85|20494.85|20572.73|20492.73|9
1738825820000|2025-02-06 07:10:20|20574.97|20494.97|20575.71|20495.71|20575.87|20495.87|20574.97|20494.97|10
1738825830000|2025-02-06 07:10:30|20576.3|20496.3|20578.69|20498.69|20578.69|20498.69|20576.27|20496.27|9
1738825840000|2025-02-06 07:10:40|20578.7|20498.7|20578.05|20498.05|20578.87|20498.87|20577.27|20497.27|9
1738825850000|2025-02-06 07:10:50|20577.84|20497.84|20575.1|20495.1|20577.92|20497.92|20575.1|20495.1|9
1738825860000|2025-02-06 07:11:00|20575.09|20495.09|20575.19|20495.19|20575.32|20495.32|20574.16|20494.16|10
1738825870000|2025-02-06 07:11:10|20575.05|20495.05|20576.3|20496.3|20576.3|20496.3|20574.53|20494.53|9
1738825880000|2025-02-06 07:11:20|20576.46|20496.46|20578.11|20498.11|20578.44|20498.44|20576.46|20496.46|9
1738825890000|2025-02-06 07:11:30|20577.91|20497.91|20577.13|20497.13|20577.91|20497.91|20576.94|20496.94|9
1738825900000|2025-02-06 07:11:40|20577.17|20497.17|20577.82|20497.82|20577.82|20497.82|20577.17|20497.17|8
1738825910000|2025-02-06 07:11:50|20577.8|20497.8|20578.41|20498.41|20578.41|20498.41|20577.8|20497.8|9
1738825920000|2025-02-06 07:12:00|20578.39|20498.39|20575.95|20495.95|20578.5|20498.5|20575.78|20495.78|10
1738825930000|2025-02-06 07:12:10|20575.73|20495.73|20575.03|20495.03|20575.81|20495.81|20575.03|20495.03|10
1738825940000|2025-02-06 07:12:20|20574.97|20494.97|20575.86|20495.86|20577.13|20497.13|20574.79|20494.79|10
1738825950000|2025-02-06 07:12:30|20575.97|20495.97|20576.13|20496.13|20576.17|20496.17|20575.61|20495.61|8
1738825960000|2025-02-06 07:12:40|20576.66|20496.66|20576.36|20496.36|20577.66|20497.66|20576.36|20496.36|9
1738825970000|2025-02-06 07:12:50|20576.38|20496.38|20575.66|20495.66|20576.44|20496.44|20575.62|20495.62|10
1738825980000|2025-02-06 07:13:00|20576|20496|20573.8|20493.8|20576|20496|20573.8|20493.8|9
1738825990000|2025-02-06 07:13:10|20575.49|20495.49|20571.24|20491.24|20575.62|20495.62|20571.23|20491.23|9
1738826000000|2025-02-06 07:13:20|20570.73|20490.73|20566.52|20486.52|20570.73|20490.73|20566.52|20486.52|10
1738826010000|2025-02-06 07:13:30|20565.99|20485.99|20562.12|20482.12|20565.99|20485.99|20561.88|20481.88|10
1738826020000|2025-02-06 07:13:40|20562.18|20482.18|20560.49|20480.49|20562.18|20482.18|20559.73|20479.73|9
1738826030000|2025-02-06 07:13:50|20560.01|20480.01|20560.43|20480.43|20560.43|20480.43|20559.22|20479.22|10
1738826040000|2025-02-06 07:14:00|20560.48|20480.48|20561.61|20481.61|20561.61|20481.61|20560.13|20480.13|10
1738826050000|2025-02-06 07:14:10|20561.8|20481.8|20561.27|20481.27|20562.02|20482.02|20561.27|20481.27|10
1738826060000|2025-02-06 07:14:20|20561.32|20481.32|20562.36|20482.36|20562.36|20482.36|20561.32|20481.32|10
1738826070000|2025-02-06 07:14:30|20562.99|20482.99|20560.64|20480.64|20562.99|20482.99|20560.21|20480.21|10
1738826080000|2025-02-06 07:14:40|20559.58|20479.58|20560.53|20480.53|20560.53|20480.53|20559.38|20479.38|10
1738826090000|2025-02-06 07:14:50|20560.44|20480.44|20558.25|20478.25|20560.44|20480.44|20558.25|20478.25|9
1738826100000|2025-02-06 07:15:00|20558.57|20478.57|20560.2|20480.2|20560.2|20480.2|20558.57|20478.57|10
1738826110000|2025-02-06 07:15:10|20560.45|20480.45|20565.24|20485.24|20565.24|20485.24|20560.45|20480.45|10
1738826120000|2025-02-06 07:15:20|20565.87|20485.87|20564.8|20484.8|20566.79|20486.79|20564.8|20484.8|10
1738826130000|2025-02-06 07:15:30|20564.48|20484.48|20562.97|20482.97|20564.48|20484.48|20562.57|20482.57|10
1738826140000|2025-02-06 07:15:40|20562.74|20482.74|20564.02|20484.02|20564.02|20484.02|20562.74|20482.74|9
1738826150000|2025-02-06 07:15:50|20564.96|20484.96|20566.46|20486.46|20566.46|20486.46|20564.96|20484.96|8
1738826160000|2025-02-06 07:16:00|20566.52|20486.52|20567.19|20487.19|20567.55|20487.55|20566.32|20486.32|10
1738826170000|2025-02-06 07:16:10|20567.3|20487.3|20573.08|20493.08|20573.08|20493.08|20567.3|20487.3|8
1738826180000|2025-02-06 07:16:20|20574.14|20494.14|20574.13|20494.13|20574.45|20494.45|20573.74|20493.74|10
1738826190000|2025-02-06 07:16:30|20574.23|20494.23|20576.24|20496.24|20576.24|20496.24|20574.12|20494.12|10
1738826200000|2025-02-06 07:16:40|20576.35|20496.35|20578.52|20498.52|20578.52|20498.52|20576.35|20496.35|9
1738826210000|2025-02-06 07:16:50|20579.68|20499.68|20581.92|20501.92|20581.96|20501.96|20579.68|20499.68|7
1738826220000|2025-02-06 07:17:00|20581.93|20501.93|20582.66|20502.66|20582.8|20502.8|20581.93|20501.93|10
1738826230000|2025-02-06 07:17:10|20582.53|20502.53|20581.91|20501.91|20582.54|20502.54|20581.91|20501.91|8
1738826240000|2025-02-06 07:17:20|20582.01|20502.01|20581.52|20501.52|20582.1|20502.1|20581.52|20501.52|10
1738826250000|2025-02-06 07:17:30|20581.26|20501.26|20579.74|20499.74|20581.31|20501.31|20579.74|20499.74|10
1738826260000|2025-02-06 07:17:40|20579.68|20499.68|20578.97|20498.97|20579.68|20499.68|20578.55|20498.55|10
1738826270000|2025-02-06 07:17:50|20578.75|20498.75|20579.07|20499.07|20579.38|20499.38|20578.55|20498.55|10
1738826280000|2025-02-06 07:18:00|20578.77|20498.77|20579.49|20499.49|20579.53|20499.53|20578.01|20498.01|10
1738826290000|2025-02-06 07:18:10|20579.56|20499.56|20579.47|20499.47|20579.56|20499.56|20578.9|20498.9|10
1738826300000|2025-02-06 07:18:20|20579.46|20499.46|20581.68|20501.68|20582.15|20502.15|20579.4|20499.4|10
1738826310000|2025-02-06 07:18:30|20581.77|20501.77|20581.99|20501.99|20582.49|20502.49|20581.53|20501.53|10
1738826320000|2025-02-06 07:18:40|20580.74|20500.74|20580.1|20500.1|20580.74|20500.74|20580.07|20500.07|10
1738826330000|2025-02-06 07:18:50|20580.12|20500.12|20580.51|20500.51|20580.58|20500.58|20580.01|20500.01|9
1738826340000|2025-02-06 07:19:00|20580.52|20500.52|20581|20501|20581|20501|20580.36|20500.36|10
1738826350000|2025-02-06 07:19:10|20580.98|20500.98|20580.28|20500.28|20581.16|20501.16|20580.28|20500.28|10
1738826360000|2025-02-06 07:19:20|20580.17|20500.17|20579.49|20499.49|20580.17|20500.17|20579.2|20499.2|7
1738826370000|2025-02-06 07:19:30|20579.65|20499.65|20580.89|20500.89|20580.89|20500.89|20579.65|20499.65|10
1738826380000|2025-02-06 07:19:40|20581.79|20501.79|20581.05|20501.05|20581.96|20501.96|20580.93|20500.93|9
1738826390000|2025-02-06 07:19:50|20580.96|20500.96|20581.8|20501.8|20581.93|20501.93|20580.96|20500.96|10
1738826400000|2025-02-06 07:20:00|20581.79|20501.79|20581.45|20501.45|20581.89|20501.89|20581.04|20501.04|10
1738826410000|2025-02-06 07:20:10|20581.47|20501.47|20581.49|20501.49|20582.24|20502.24|20581.47|20501.47|10
1738826420000|2025-02-06 07:20:20|20581.53|20501.53|20580.25|20500.25|20581.55|20501.55|20580.25|20500.25|8
1738826430000|2025-02-06 07:20:30|20579.78|20499.78|20573.13|20493.13|20579.78|20499.78|20573.13|20493.13|10
1738826440000|2025-02-06 07:20:40|20572.9|20492.9|20573|20493|20573.08|20493.08|20572.4|20492.4|10
1738826450000|2025-02-06 07:20:50|20573.04|20493.04|20573.33|20493.33|20573.51|20493.51|20572.56|20492.56|8
1738826460000|2025-02-06 07:21:00|20573.58|20493.58|20572.22|20492.22|20573.58|20493.58|20572|20492|9
1738826470000|2025-02-06 07:21:10|20572.19|20492.19|20569.21|20489.21|20572.19|20492.19|20569.21|20489.21|10
1738826480000|2025-02-06 07:21:20|20568.94|20488.94|20567.92|20487.92|20569.2|20489.2|20567.67|20487.67|10
1738826490000|2025-02-06 07:21:30|20568.26|20488.26|20568.1|20488.1|20568.97|20488.97|20568.1|20488.1|9
1738826500000|2025-02-06 07:21:40|20567.37|20487.37|20566.6|20486.6|20567.45|20487.45|20566.6|20486.6|10
1738826510000|2025-02-06 07:21:50|20566.59|20486.59|20564.1|20484.1|20567.27|20487.27|20564.09|20484.09|10
1738826520000|2025-02-06 07:22:00|20563.99|20483.99|20563.63|20483.63|20563.99|20483.99|20563.24|20483.24|9
1738826530000|2025-02-06 07:22:10|20564.53|20484.53|20566.73|20486.73|20566.73|20486.73|20564.53|20484.53|10
1738826540000|2025-02-06 07:22:20|20568.19|20488.19|20569.52|20489.52|20569.97|20489.97|20568.19|20488.19|10
1738826550000|2025-02-06 07:22:30|20569.33|20489.33|20570.55|20490.55|20570.55|20490.55|20569.21|20489.21|10
1738826560000|2025-02-06 07:22:40|20571.75|20491.75|20571.38|20491.38|20574.32|20494.32|20571.35|20491.35|10
1738826570000|2025-02-06 07:22:50|20571.78|20491.78|20573.59|20493.59|20573.59|20493.59|20571.78|20491.78|10
1738826580000|2025-02-06 07:23:00|20573.39|20493.39|20574.6|20494.6|20574.65|20494.65|20573.39|20493.39|9
1738826590000|2025-02-06 07:23:10|20575.51|20495.51|20575.51|20495.51|20575.51|20495.51|20575.1|20495.1|9
1738826600000|2025-02-06 07:23:20|20576.33|20496.33|20577.09|20497.09|20577.11|20497.11|20576.33|20496.33|9
1738826610000|2025-02-06 07:23:30|20577.13|20497.13|20584.41|20504.41|20584.45|20504.45|20577.13|20497.13|10
1738826620000|2025-02-06 07:23:40|20584.43|20504.43|20584.43|20504.43|20584.54|20504.54|20584.43|20504.43|8
1738826630000|2025-02-06 07:23:50|20584.46|20504.46|20581.93|20501.93|20584.53|20504.53|20581.92|20501.92|9
1738826640000|2025-02-06 07:24:00|20581.96|20501.96|20582.39|20502.39|20582.41|20502.41|20581.96|20501.96|8
1738826650000|2025-02-06 07:24:10|20582.42|20502.42|20584.37|20504.37|20584.37|20504.37|20582.42|20502.42|10
1738826660000|2025-02-06 07:24:20|20584.33|20504.33|20585.57|20505.57|20585.61|20505.61|20584.07|20504.07|7
1738826670000|2025-02-06 07:24:30|20585.63|20505.63|20586.19|20506.19|20586.19|20506.19|20585.63|20505.63|9
1738826680000|2025-02-06 07:24:40|20586.34|20506.34|20586.32|20506.32|20586.85|20506.85|20586.32|20506.32|9
1738826690000|2025-02-06 07:24:50|20586.34|20506.34|20586.07|20506.07|20588.54|20508.54|20586.07|20506.07|10
1738826700000|2025-02-06 07:25:00|20586.04|20506.04|20584.45|20504.45|20586.08|20506.08|20584.45|20504.45|10
1738826710000|2025-02-06 07:25:10|20584.35|20504.35|20584.57|20504.57|20584.57|20504.57|20583.92|20503.92|9
1738826720000|2025-02-06 07:25:20|20584.59|20504.59|20585.79|20505.79|20585.84|20505.84|20584.59|20504.59|10
1738826730000|2025-02-06 07:25:30|20586.42|20506.42|20588.36|20508.36|20588.36|20508.36|20586.42|20506.42|10
1738826740000|2025-02-06 07:25:40|20587.44|20507.44|20587.23|20507.23|20587.6|20507.6|20587.16|20507.16|9
1738826750000|2025-02-06 07:25:50|20587.28|20507.28|20587.45|20507.45|20588|20508|20587.01|20507.01|10
1738826760000|2025-02-06 07:26:00|20587.42|20507.42|20587.04|20507.04|20587.42|20507.42|20586.56|20506.56|7
1738826770000|2025-02-06 07:26:10|20586.86|20506.86|20586.35|20506.35|20587.13|20507.13|20586.35|20506.35|9
1738826780000|2025-02-06 07:26:20|20586.32|20506.32|20585.66|20505.66|20586.32|20506.32|20585.65|20505.65|10
1738826790000|2025-02-06 07:26:30|20584.68|20504.68|20584.34|20504.34|20584.68|20504.68|20584.31|20504.31|8
1738826800000|2025-02-06 07:26:40|20584.35|20504.35|20583.94|20503.94|20584.36|20504.36|20583.83|20503.83|9
1738826810000|2025-02-06 07:26:50|20583.09|20503.09|20581.89|20501.89|20583.09|20503.09|20581.89|20501.89|9
1738826820000|2025-02-06 07:27:00|20581.95|20501.95|20580.86|20500.86|20581.95|20501.95|20580.6|20500.6|8
1738826830000|2025-02-06 07:27:10|20580.92|20500.92|20581.48|20501.48|20581.48|20501.48|20580.92|20500.92|10
1738826840000|2025-02-06 07:27:20|20581.49|20501.49|20580.42|20500.42|20581.49|20501.49|20580.42|20500.42|9
1738826850000|2025-02-06 07:27:30|20580.41|20500.41|20581.73|20501.73|20581.73|20501.73|20580.31|20500.31|9
1738826860000|2025-02-06 07:27:40|20581.71|20501.71|20581.01|20501.01|20581.71|20501.71|20581.01|20501.01|3
1738826870000|2025-02-06 07:27:50|20580.51|20500.51|20581.59|20501.59|20581.59|20501.59|20580.35|20500.35|10
1738826880000|2025-02-06 07:28:00|20581.67|20501.67|20582.35|20502.35|20582.35|20502.35|20581.55|20501.55|10
1738826890000|2025-02-06 07:28:10|20582.41|20502.41|20581.12|20501.12|20582.41|20502.41|20581.12|20501.12|9
1738826900000|2025-02-06 07:28:20|20581.14|20501.14|20579.89|20499.89|20581.14|20501.14|20579.89|20499.89|10
1738826910000|2025-02-06 07:28:30|20579.74|20499.74|20577.15|20497.15|20579.74|20499.74|20576.41|20496.41|10
1738826920000|2025-02-06 07:28:40|20576.96|20496.96|20575.19|20495.19|20577|20497|20575|20495|8
1738826930000|2025-02-06 07:28:50|20575.72|20495.72|20575.46|20495.46|20575.8|20495.8|20575.46|20495.46|10
1738826940000|2025-02-06 07:29:00|20575.49|20495.49|20573.11|20493.11|20575.55|20495.55|20573.11|20493.11|10
1738826950000|2025-02-06 07:29:10|20573.03|20493.03|20573.24|20493.24|20573.24|20493.24|20572.36|20492.36|8
1738826960000|2025-02-06 07:29:20|20573.88|20493.88|20573.72|20493.72|20573.97|20493.97|20573.57|20493.57|6
1738826970000|2025-02-06 07:29:30|20573.56|20493.56|20571.52|20491.52|20573.56|20493.56|20571.52|20491.52|10
1738826980000|2025-02-06 07:29:40|20571.54|20491.54|20570.93|20490.93|20571.55|20491.55|20570.93|20490.93|6
1738826990000|2025-02-06 07:29:50|20570.9|20490.9|20576.12|20496.12|20576.38|20496.38|20570.82|20490.82|10
1738827000000|2025-02-06 07:30:00|20576.4|20496.4|20576.68|20496.68|20576.68|20496.68|20576.17|20496.17|9
1738827010000|2025-02-06 07:30:10|20577.06|20497.06|20576.54|20496.54|20577.39|20497.39|20576.54|20496.54|10
1738827020000|2025-02-06 07:30:20|20578.15|20498.15|20579.99|20499.99|20579.99|20499.99|20577.42|20497.42|10
1738827030000|2025-02-06 07:30:30|20580.41|20500.41|20580.17|20500.17|20581.08|20501.08|20579.73|20499.73|10
1738827040000|2025-02-06 07:30:40|20580.22|20500.22|20576.3|20496.3|20580.68|20500.68|20576.2|20496.2|9
1738827050000|2025-02-06 07:30:50|20576.51|20496.51|20576.96|20496.96|20576.97|20496.97|20576.51|20496.51|7
1738827060000|2025-02-06 07:31:00|20577.53|20497.53|20579.91|20499.91|20579.98|20499.98|20577.53|20497.53|9
1738827070000|2025-02-06 07:31:10|20579.97|20499.97|20590.04|20510.04|20590.04|20510.04|20579.97|20499.97|10
1738827080000|2025-02-06 07:31:20|20590.41|20510.41|20592.82|20512.82|20593.26|20513.26|20590.41|20510.41|10
1738827090000|2025-02-06 07:31:30|20592.84|20512.84|20591.7|20511.7|20592.85|20512.85|20591.7|20511.7|10
1738827100000|2025-02-06 07:31:40|20591.92|20511.92|20590.6|20510.6|20592|20512|20590.6|20510.6|8
1738827110000|2025-02-06 07:31:50|20590.58|20510.58|20590.96|20510.96|20591.4|20511.4|20590.43|20510.43|10
1738827120000|2025-02-06 07:32:00|20590.91|20510.91|20591.58|20511.58|20592.09|20512.09|20590.91|20510.91|9
1738827130000|2025-02-06 07:32:10|20591.61|20511.61|20593.52|20513.52|20593.75|20513.75|20591.36|20511.36|10
1738827140000|2025-02-06 07:32:20|20593.53|20513.53|20590.87|20510.87|20593.54|20513.54|20590.87|20510.87|10
1738827150000|2025-02-06 07:32:30|20590.86|20510.86|20591.48|20511.48|20591.91|20511.91|20590.7|20510.7|10
1738827160000|2025-02-06 07:32:40|20591.81|20511.81|20593.98|20513.98|20593.98|20513.98|20591.81|20511.81|10
1738827170000|2025-02-06 07:32:50|20594.72|20514.72|20594.26|20514.26|20594.81|20514.81|20594.26|20514.26|8
1738827180000|2025-02-06 07:33:00|20594.27|20514.27|20593.77|20513.77|20594.27|20514.27|20593.74|20513.74|9
1738827190000|2025-02-06 07:33:10|20593.79|20513.79|20593.54|20513.54|20594.02|20514.02|20593.49|20513.49|9
1738827200000|2025-02-06 07:33:20|20593.51|20513.51|20592.69|20512.69|20593.62|20513.62|20592.69|20512.69|9
1738827210000|2025-02-06 07:33:30|20592.67|20512.67|20591.58|20511.58|20592.67|20512.67|20591.58|20511.58|9
1738827220000|2025-02-06 07:33:40|20591.37|20511.37|20586.13|20506.13|20591.37|20511.37|20586.13|20506.13|9
1738827230000|2025-02-06 07:33:50|20586.24|20506.24|20585.83|20505.83|20586.24|20506.24|20585.83|20505.83|8
1738827240000|2025-02-06 07:34:00|20585.71|20505.71|20581.45|20501.45|20585.77|20505.77|20581.41|20501.41|10
1738827250000|2025-02-06 07:34:10|20581.34|20501.34|20579.06|20499.06|20581.34|20501.34|20579.06|20499.06|10
1738827260000|2025-02-06 07:34:20|20579.04|20499.04|20577.18|20497.18|20579.04|20499.04|20577.18|20497.18|10
1738827270000|2025-02-06 07:34:30|20576.22|20496.22|20573.99|20493.99|20576.22|20496.22|20573.83|20493.83|10
1738827280000|2025-02-06 07:34:40|20571.7|20491.7|20567.01|20487.01|20572.24|20492.24|20567.01|20487.01|9
1738827290000|2025-02-06 07:34:50|20566.86|20486.86|20568.26|20488.26|20568.26|20488.26|20566.46|20486.46|10
1738827300000|2025-02-06 07:35:00|20569.28|20489.28|20574.33|20494.33|20574.33|20494.33|20569.07|20489.07|10
1738827310000|2025-02-06 07:35:10|20574.31|20494.31|20577.38|20497.38|20577.38|20497.38|20574.26|20494.26|9
1738827320000|2025-02-06 07:35:20|20577.68|20497.68|20579.35|20499.35|20579.35|20499.35|20577.68|20497.68|10
1738827330000|2025-02-06 07:35:30|20579.56|20499.56|20581.94|20501.94|20582.02|20502.02|20579.56|20499.56|10
1738827340000|2025-02-06 07:35:40|20581.91|20501.91|20580.27|20500.27|20581.98|20501.98|20580.23|20500.23|9
1738827350000|2025-02-06 07:35:50|20579.66|20499.66|20579.05|20499.05|20579.88|20499.88|20578.96|20498.96|8
1738827360000|2025-02-06 07:36:00|20578.98|20498.98|20578.79|20498.79|20579.22|20499.22|20578.78|20498.78|8
1738827370000|2025-02-06 07:36:10|20578.82|20498.82|20574.13|20494.13|20579.11|20499.11|20573.81|20493.81|9
1738827380000|2025-02-06 07:36:20|20574.36|20494.36|20570.69|20490.69|20574.6|20494.6|20570.69|20490.69|9
1738827390000|2025-02-06 07:36:30|20570.56|20490.56|20568.62|20488.62|20570.56|20490.56|20568.51|20488.51|10
1738827400000|2025-02-06 07:36:40|20568.88|20488.88|20570.93|20490.93|20571.17|20491.17|20568.88|20488.88|10
1738827410000|2025-02-06 07:36:50|20570.92|20490.92|20571.54|20491.54|20571.87|20491.87|20570.92|20490.92|10
1738827420000|2025-02-06 07:37:00|20571.4|20491.4|20571.32|20491.32|20571.45|20491.45|20571.05|20491.05|9
1738827430000|2025-02-06 07:37:10|20569.7|20489.7|20571.4|20491.4|20571.93|20491.93|20569.67|20489.67|8
1738827440000|2025-02-06 07:37:20|20571.36|20491.36|20572.01|20492.01|20572.01|20492.01|20571.36|20491.36|9
1738827450000|2025-02-06 07:37:30|20571.97|20491.97|20571.04|20491.04|20571.97|20491.97|20571.04|20491.04|8
1738827460000|2025-02-06 07:37:40|20570.82|20490.82|20569.53|20489.53|20570.82|20490.82|20569.53|20489.53|9
1738827470000|2025-02-06 07:37:50|20569.25|20489.25|20568.96|20488.96|20569.26|20489.26|20568.92|20488.92|8
1738827480000|2025-02-06 07:38:00|20569.11|20489.11|20570.47|20490.47|20570.6|20490.6|20568.91|20488.91|10
1738827490000|2025-02-06 07:38:10|20570.63|20490.63|20570.06|20490.06|20570.83|20490.83|20570|20490|10
1738827500000|2025-02-06 07:38:20|20570.13|20490.13|20569.79|20489.79|20570.23|20490.23|20569.74|20489.74|9
1738827510000|2025-02-06 07:38:30|20569.76|20489.76|20565.76|20485.76|20569.78|20489.78|20565.76|20485.76|10
1738827520000|2025-02-06 07:38:40|20565.34|20485.34|20565.82|20485.82|20565.82|20485.82|20564.81|20484.81|10
1738827530000|2025-02-06 07:38:50|20565.83|20485.83|20565.95|20485.95|20567.16|20487.16|20565.83|20485.83|9
1738827540000|2025-02-06 07:39:00|20565.96|20485.96|20565|20485|20565.96|20485.96|20564.98|20484.98|9
1738827550000|2025-02-06 07:39:10|20564.95|20484.95|20566.16|20486.16|20566.16|20486.16|20564.95|20484.95|9
1738827560000|2025-02-06 07:39:20|20566.5|20486.5|20569.97|20489.97|20569.97|20489.97|20566.5|20486.5|9
1738827570000|2025-02-06 07:39:30|20569.94|20489.94|20576.13|20496.13|20576.13|20496.13|20569.94|20489.94|9
1738827580000|2025-02-06 07:39:40|20576.41|20496.41|20576.32|20496.32|20576.42|20496.42|20576.3|20496.3|9
1738827590000|2025-02-06 07:39:50|20576.33|20496.33|20576.74|20496.74|20576.77|20496.77|20576.33|20496.33|6
1738827600000|2025-02-06 07:40:00|20577.25|20497.25|20573.25|20493.25|20577.4|20497.4|20573.25|20493.25|8
1738827610000|2025-02-06 07:40:10|20573.42|20493.42|20571.33|20491.33|20573.42|20493.42|20571.33|20491.33|9
1738827620000|2025-02-06 07:40:20|20571.38|20491.38|20573.76|20493.76|20573.76|20493.76|20571.38|20491.38|10
1738827630000|2025-02-06 07:40:30|20573.74|20493.74|20573.19|20493.19|20573.74|20493.74|20573.08|20493.08|10
1738827640000|2025-02-06 07:40:40|20573.23|20493.23|20574.72|20494.72|20574.84|20494.84|20573.23|20493.23|9
1738827650000|2025-02-06 07:40:50|20575.09|20495.09|20574.21|20494.21|20575.28|20495.28|20574.2|20494.2|10
1738827660000|2025-02-06 07:41:00|20574.06|20494.06|20573.56|20493.56|20574.06|20494.06|20572.24|20492.24|9
1738827670000|2025-02-06 07:41:10|20573.68|20493.68|20573.69|20493.69|20574.15|20494.15|20573.59|20493.59|10
1738827680000|2025-02-06 07:41:20|20573.08|20493.08|20572.28|20492.28|20573.08|20493.08|20571.98|20491.98|10
1738827690000|2025-02-06 07:41:30|20572.39|20492.39|20573.21|20493.21|20573.33|20493.33|20572.39|20492.39|9
1738827700000|2025-02-06 07:41:40|20571.81|20491.81|20565.41|20485.41|20572.06|20492.06|20565.41|20485.41|10
1738827710000|2025-02-06 07:41:50|20565.89|20485.89|20559.49|20479.49|20565.89|20485.89|20559.49|20479.49|8
1738827720000|2025-02-06 07:42:00|20559.41|20479.41|20555.87|20475.87|20559.41|20479.41|20555.74|20475.74|10
1738827730000|2025-02-06 07:42:10|20552.83|20472.83|20549.9|20469.9|20552.9|20472.9|20549.29|20469.29|10
1738827740000|2025-02-06 07:42:20|20548.61|20468.61|20550.06|20470.06|20550.49|20470.49|20548.61|20468.61|10
1738827750000|2025-02-06 07:42:30|20550.3|20470.3|20552.02|20472.02|20552.27|20472.27|20550.3|20470.3|10
1738827760000|2025-02-06 07:42:40|20552.25|20472.25|20554.87|20474.87|20554.87|20474.87|20552.25|20472.25|10
1738827770000|2025-02-06 07:42:50|20554.91|20474.91|20552.76|20472.76|20555.02|20475.02|20552.24|20472.24|10
1738827780000|2025-02-06 07:43:00|20552.92|20472.92|20551.93|20471.93|20552.92|20472.92|20551.85|20471.85|9
1738827790000|2025-02-06 07:43:10|20551.96|20471.96|20553.76|20473.76|20553.76|20473.76|20551.96|20471.96|10
1738827800000|2025-02-06 07:43:20|20554.08|20474.08|20554.13|20474.13|20554.13|20474.13|20553.91|20473.91|10
1738827810000|2025-02-06 07:43:30|20554.35|20474.35|20555.12|20475.12|20555.12|20475.12|20554.35|20474.35|10
1738827820000|2025-02-06 07:43:40|20555.19|20475.19|20555.29|20475.29|20555.47|20475.47|20555.19|20475.19|8
1738827830000|2025-02-06 07:43:50|20554.9|20474.9|20554.46|20474.46|20554.9|20474.9|20554.29|20474.29|10
1738827840000|2025-02-06 07:44:00|20554.62|20474.62|20554.58|20474.58|20554.69|20474.69|20554.05|20474.05|10
1738827850000|2025-02-06 07:44:10|20554.57|20474.57|20551.65|20471.65|20554.87|20474.87|20551.65|20471.65|9
1738827860000|2025-02-06 07:44:20|20551.56|20471.56|20555.98|20475.98|20556.76|20476.76|20551.51|20471.51|9
1738827870000|2025-02-06 07:44:30|20554.99|20474.99|20553.73|20473.73|20555.44|20475.44|20553.73|20473.73|10
1738827880000|2025-02-06 07:44:40|20554|20474|20552.83|20472.83|20554.99|20474.99|20552.83|20472.83|10
1738827890000|2025-02-06 07:44:50|20553.27|20473.27|20553.08|20473.08|20553.52|20473.52|20553.08|20473.08|10
1738827900000|2025-02-06 07:45:00|20553.12|20473.12|20552.72|20472.72|20553.12|20473.12|20552.35|20472.35|8
1738827910000|2025-02-06 07:45:10|20552.79|20472.79|20555.85|20475.85|20555.85|20475.85|20552.74|20472.74|10
1738827920000|2025-02-06 07:45:20|20555.44|20475.44|20551.81|20471.81|20555.44|20475.44|20551.81|20471.81|10
1738827930000|2025-02-06 07:45:30|20551.63|20471.63|20549.3|20469.3|20553.15|20473.15|20549.09|20469.09|10
1738827940000|2025-02-06 07:45:40|20549.28|20469.28|20550.6|20470.6|20550.6|20470.6|20548.97|20468.97|9
1738827950000|2025-02-06 07:45:50|20550.92|20470.92|20550.75|20470.75|20552.37|20472.37|20550.75|20470.75|10
1738827960000|2025-02-06 07:46:00|20550.6|20470.6|20550.43|20470.43|20550.6|20470.6|20549.6|20469.6|10
1738827970000|2025-02-06 07:46:10|20550.6|20470.6|20552.19|20472.19|20552.19|20472.19|20550.6|20470.6|10
1738827980000|2025-02-06 07:46:20|20552.44|20472.44|20552.91|20472.91|20552.91|20472.91|20552.34|20472.34|9
1738827990000|2025-02-06 07:46:30|20553.06|20473.06|20556.96|20476.96|20557.43|20477.43|20553.06|20473.06|10
1738828000000|2025-02-06 07:46:40|20557.03|20477.03|20558.69|20478.69|20558.73|20478.73|20557.02|20477.02|10
1738828010000|2025-02-06 07:46:50|20558.59|20478.59|20559.1|20479.1|20559.1|20479.1|20558.59|20478.59|10
1738828020000|2025-02-06 07:47:00|20559.07|20479.07|20558.09|20478.09|20559.07|20479.07|20557.86|20477.86|9
1738828030000|2025-02-06 07:47:10|20558.45|20478.45|20557.65|20477.65|20558.9|20478.9|20557.65|20477.65|10
1738828040000|2025-02-06 07:47:20|20557.63|20477.63|20558.11|20478.11|20558.11|20478.11|20557.45|20477.45|10
1738828050000|2025-02-06 07:47:30|20560.12|20480.12|20559.08|20479.08|20560.2|20480.2|20559.08|20479.08|9
1738828060000|2025-02-06 07:47:40|20559.78|20479.78|20560.1|20480.1|20560.1|20480.1|20559.78|20479.78|10
1738828070000|2025-02-06 07:47:50|20560.12|20480.12|20559.66|20479.66|20560.12|20480.12|20559.66|20479.66|9
1738828080000|2025-02-06 07:48:00|20559.81|20479.81|20558.25|20478.25|20560.28|20480.28|20558.25|20478.25|9
1738828090000|2025-02-06 07:48:10|20558.26|20478.26|20557.39|20477.39|20558.32|20478.32|20557.39|20477.39|10
1738828100000|2025-02-06 07:48:20|20557.17|20477.17|20557.04|20477.04|20557.33|20477.33|20556.72|20476.72|9
1738828110000|2025-02-06 07:48:30|20557.42|20477.42|20556.73|20476.73|20557.42|20477.42|20556.53|20476.53|9
1738828120000|2025-02-06 07:48:40|20556.84|20476.84|20559.38|20479.38|20559.38|20479.38|20556.84|20476.84|10
1738828130000|2025-02-06 07:48:50|20560.33|20480.33|20561.42|20481.42|20561.84|20481.84|20560.33|20480.33|10
1738828140000|2025-02-06 07:49:00|20561.38|20481.38|20559.69|20479.69|20561.38|20481.38|20558.75|20478.75|10
1738828150000|2025-02-06 07:49:10|20559.7|20479.7|20557.56|20477.56|20559.7|20479.7|20557.56|20477.56|10
1738828160000|2025-02-06 07:49:20|20557.14|20477.14|20554.41|20474.41|20557.14|20477.14|20554.18|20474.18|9
1738828170000|2025-02-06 07:49:30|20554.31|20474.31|20552.02|20472.02|20554.31|20474.31|20552.02|20472.02|10
1738828180000|2025-02-06 07:49:40|20552.07|20472.07|20551.6|20471.6|20552.07|20472.07|20551.18|20471.18|10
1738828190000|2025-02-06 07:49:50|20551.54|20471.54|20550.02|20470.02|20551.63|20471.63|20549.81|20469.81|10
1738828200000|2025-02-06 07:50:00|20549|20469|20533.98|20453.98|20549|20469|20533.98|20453.98|10
1738828210000|2025-02-06 07:50:10|20532.57|20452.57|20524.84|20444.84|20532.57|20452.57|20524.48|20444.48|10
1738828220000|2025-02-06 07:50:20|20524.56|20444.56|20525.35|20445.35|20525.45|20445.45|20524.56|20444.56|9
1738828230000|2025-02-06 07:50:30|20525.47|20445.47|20521.91|20441.91|20525.47|20445.47|20521.68|20441.68|9
1738828240000|2025-02-06 07:50:40|20521.86|20441.86|20518.9|20438.9|20521.86|20441.86|20518.9|20438.9|10
1738828250000|2025-02-06 07:50:50|20518.87|20438.87|20516.88|20436.88|20518.87|20438.87|20516.88|20436.88|10
1738828260000|2025-02-06 07:51:00|20516.79|20436.79|20514.68|20434.68|20516.79|20436.79|20514.68|20434.68|10
1738828270000|2025-02-06 07:51:10|20514.66|20434.66|20511.87|20431.87|20514.92|20434.92|20511.87|20431.87|10
1738828280000|2025-02-06 07:51:20|20511.74|20431.74|20510.47|20430.47|20512.24|20432.24|20510.45|20430.45|10
1738828290000|2025-02-06 07:51:30|20510.3|20430.3|20514.21|20434.21|20514.47|20434.47|20510.3|20430.3|9
1738828300000|2025-02-06 07:51:40|20514.11|20434.11|20515.25|20435.25|20515.25|20435.25|20513.71|20433.71|10
1738828310000|2025-02-06 07:51:50|20515.26|20435.26|20516.01|20436.01|20516.01|20436.01|20515.26|20435.26|10
1738828320000|2025-02-06 07:52:00|20516.48|20436.48|20519.78|20439.78|20520.13|20440.13|20516.48|20436.48|10
1738828330000|2025-02-06 07:52:10|20520.39|20440.39|20521.43|20441.43|20522.49|20442.49|20520.39|20440.39|8
1738828340000|2025-02-06 07:52:20|20521.42|20441.42|20521.66|20441.66|20521.66|20441.66|20521.39|20441.39|7
1738828350000|2025-02-06 07:52:30|20521.83|20441.83|20523.41|20443.41|20523.41|20443.41|20521.7|20441.7|10
1738828360000|2025-02-06 07:52:40|20523.53|20443.53|20524.34|20444.34|20524.34|20444.34|20522.75|20442.75|9
1738828370000|2025-02-06 07:52:50|20524.56|20444.56|20525.78|20445.78|20526.33|20446.33|20524.56|20444.56|10
1738828380000|2025-02-06 07:53:00|20526.19|20446.19|20527.03|20447.03|20527.03|20447.03|20525.92|20445.92|8
1738828390000|2025-02-06 07:53:10|20527.05|20447.05|20530.44|20450.44|20530.44|20450.44|20527.05|20447.05|10
1738828400000|2025-02-06 07:53:20|20530.35|20450.35|20529.98|20449.98|20530.58|20450.58|20529.26|20449.26|10
1738828410000|2025-02-06 07:53:30|20530.29|20450.29|20531.02|20451.02|20531.07|20451.07|20530.29|20450.29|9
1738828420000|2025-02-06 07:53:40|20531.1|20451.1|20531.34|20451.34|20532.15|20452.15|20531.1|20451.1|9
1738828430000|2025-02-06 07:53:50|20531.38|20451.38|20532.6|20452.6|20532.61|20452.61|20531.38|20451.38|10
1738828440000|2025-02-06 07:54:00|20532.59|20452.59|20530.97|20450.97|20532.68|20452.68|20530.97|20450.97|10
1738828450000|2025-02-06 07:54:10|20530.86|20450.86|20530.34|20450.34|20530.86|20450.86|20529.43|20449.43|10
1738828460000|2025-02-06 07:54:20|20529.6|20449.6|20529.87|20449.87|20529.98|20449.98|20529.44|20449.44|9
1738828470000|2025-02-06 07:54:30|20529.64|20449.64|20529.14|20449.14|20530.03|20450.03|20528.99|20448.99|10
1738828480000|2025-02-06 07:54:40|20529.26|20449.26|20529.19|20449.19|20529.27|20449.27|20529.18|20449.18|8
1738828490000|2025-02-06 07:54:50|20529.41|20449.41|20528.91|20448.91|20529.89|20449.89|20528.62|20448.62|9
1738828500000|2025-02-06 07:55:00|20528.83|20448.83|20529.31|20449.31|20529.31|20449.31|20528.27|20448.27|8
1738828510000|2025-02-06 07:55:10|20529.75|20449.75|20532.47|20452.47|20532.48|20452.48|20529.75|20449.75|9
1738828520000|2025-02-06 07:55:20|20532.62|20452.62|20534.32|20454.32|20534.38|20454.38|20532.62|20452.62|10
1738828530000|2025-02-06 07:55:30|20534.4|20454.4|20537.17|20457.17|20537.46|20457.46|20534.4|20454.4|10
1738828540000|2025-02-06 07:55:40|20537.05|20457.05|20537.06|20457.06|20537.13|20457.13|20536.62|20456.62|8
1738828550000|2025-02-06 07:55:50|20537.21|20457.21|20537.71|20457.71|20537.71|20457.71|20537.21|20457.21|10
1738828560000|2025-02-06 07:56:00|20537.74|20457.74|20540.92|20460.92|20540.92|20460.92|20537.73|20457.73|10
1738828570000|2025-02-06 07:56:10|20540.87|20460.87|20540.82|20460.82|20541.07|20461.07|20540.82|20460.82|8
1738828580000|2025-02-06 07:56:20|20540.84|20460.84|20540.32|20460.32|20540.84|20460.84|20540.29|20460.29|9
1738828590000|2025-02-06 07:56:30|20540.3|20460.3|20541.96|20461.96|20541.96|20461.96|20540.27|20460.27|10
1738828600000|2025-02-06 07:56:40|20541.95|20461.95|20542.12|20462.12|20542.12|20462.12|20541.95|20461.95|6
1738828610000|2025-02-06 07:56:50|20542.14|20462.14|20542.05|20462.05|20542.14|20462.14|20541.64|20461.64|9
1738828620000|2025-02-06 07:57:00|20542.06|20462.06|20541.02|20461.02|20542.06|20462.06|20540.94|20460.94|10
1738828630000|2025-02-06 07:57:10|20541.62|20461.62|20544.51|20464.51|20544.51|20464.51|20541.41|20461.41|10
1738828640000|2025-02-06 07:57:20|20544.5|20464.5|20544.48|20464.48|20544.55|20464.55|20544.48|20464.48|9
1738828650000|2025-02-06 07:57:30|20543.11|20463.11|20543.38|20463.38|20543.55|20463.55|20543.11|20463.11|9
1738828660000|2025-02-06 07:57:40|20543.29|20463.29|20542.94|20462.94|20543.29|20463.29|20542.86|20462.86|9
1738828670000|2025-02-06 07:57:50|20542.98|20462.98|20541.34|20461.34|20543.03|20463.03|20541.34|20461.34|9
1738828680000|2025-02-06 07:58:00|20540.48|20460.48|20540.68|20460.68|20541.6|20461.6|20540.48|20460.48|10
1738828690000|2025-02-06 07:58:10|20540.18|20460.18|20539.21|20459.21|20540.45|20460.45|20538.96|20458.96|10
1738828700000|2025-02-06 07:58:20|20539.28|20459.28|20539.89|20459.89|20539.89|20459.89|20539.28|20459.28|9
1738828710000|2025-02-06 07:58:30|20539.94|20459.94|20538.7|20458.7|20540.01|20460.01|20538.7|20458.7|10
1738828720000|2025-02-06 07:58:40|20538.55|20458.55|20538.76|20458.76|20538.76|20458.76|20538.55|20458.55|9
1738828730000|2025-02-06 07:58:50|20538.82|20458.82|20538.7|20458.7|20538.82|20458.82|20538.45|20458.45|8
1738828740000|2025-02-06 07:59:00|20538.68|20458.68|20538.51|20458.51|20539.32|20459.32|20537.85|20457.85|10
1738828750000|2025-02-06 07:59:10|20538.49|20458.49|20537.26|20457.26|20538.49|20458.49|20537.25|20457.25|8
1738828760000|2025-02-06 07:59:20|20537.12|20457.12|20534.63|20454.63|20537.12|20457.12|20534.49|20454.49|9
1738828770000|2025-02-06 07:59:30|20534.15|20454.15|20538.96|20458.96|20539.18|20459.18|20534.15|20454.15|9
1738828780000|2025-02-06 07:59:40|20539.19|20459.19|20539.82|20459.82|20539.85|20459.85|20539.19|20459.19|9
1738828790000|2025-02-06 07:59:50|20539.65|20459.65|20542.44|20462.44|20542.44|20462.44|20539.65|20459.65|10
1738828800000|2025-02-06 08:00:00|20542.6|20462.6|20549.75|20469.75|20549.75|20469.75|20542.6|20462.6|10
1738828810000|2025-02-06 08:00:10|20550.92|20470.92|20551.93|20471.93|20555.45|20475.45|20550.92|20470.92|10
1738828820000|2025-02-06 08:00:20|20552.31|20472.31|20549.95|20469.95|20552.31|20472.31|20549.83|20469.83|10
1738828830000|2025-02-06 08:00:30|20550.35|20470.35|20546.55|20466.55|20550.35|20470.35|20546.05|20466.05|10
1738828840000|2025-02-06 08:00:40|20547.08|20467.08|20545.09|20465.09|20548.28|20468.28|20545.09|20465.09|10
1738828850000|2025-02-06 08:00:50|20545|20465|20540.43|20460.43|20545|20465|20540.43|20460.43|10
1738828860000|2025-02-06 08:01:00|20540.13|20460.13|20541.23|20461.23|20541.23|20461.23|20539.67|20459.67|10
1738828870000|2025-02-06 08:01:10|20543.03|20463.03|20544.5|20464.5|20544.5|20464.5|20543.01|20463.01|10
1738828880000|2025-02-06 08:01:20|20544.51|20464.51|20545.87|20465.87|20545.87|20465.87|20544.39|20464.39|8
1738828890000|2025-02-06 08:01:30|20547.16|20467.16|20546.57|20466.57|20547.4|20467.4|20546.57|20466.57|10
1738828900000|2025-02-06 08:01:40|20546.81|20466.81|20545.97|20465.97|20547.26|20467.26|20545.89|20465.89|9
1738828910000|2025-02-06 08:01:50|20546.02|20466.02|20544.69|20464.69|20546.02|20466.02|20543.76|20463.76|10
1738828920000|2025-02-06 08:02:00|20544.88|20464.88|20538.36|20458.36|20544.88|20464.88|20538.32|20458.32|10
1738828930000|2025-02-06 08:02:10|20538.51|20458.51|20538.75|20458.75|20539.1|20459.1|20538.37|20458.37|8
1738828940000|2025-02-06 08:02:20|20538.98|20458.98|20537.55|20457.55|20538.98|20458.98|20537.07|20457.07|10
1738828950000|2025-02-06 08:02:30|20536.36|20456.36|20529.5|20449.5|20536.36|20456.36|20529.5|20449.5|10
1738828960000|2025-02-06 08:02:40|20528.79|20448.79|20528.94|20448.94|20529.19|20449.19|20527.99|20447.99|9
1738828970000|2025-02-06 08:02:50|20529.27|20449.27|20529.33|20449.33|20529.33|20449.33|20528.88|20448.88|9
1738828980000|2025-02-06 08:03:00|20529.51|20449.51|20523.37|20443.37|20529.64|20449.64|20523.37|20443.37|10
1738828990000|2025-02-06 08:03:10|20523.32|20443.32|20518.21|20438.21|20523.33|20443.33|20518.21|20438.21|9
1738829000000|2025-02-06 08:03:20|20519.87|20439.87|20517.3|20437.3|20519.96|20439.96|20517.13|20437.13|10
1738829010000|2025-02-06 08:03:30|20517.22|20437.22|20518.29|20438.29|20518.36|20438.36|20517.22|20437.22|9
1738829020000|2025-02-06 08:03:40|20518.8|20438.8|20513.99|20433.99|20522.38|20442.38|20512.57|20432.57|9
1738829030000|2025-02-06 08:03:50|20509.49|20429.49|20507.89|20427.89|20509.49|20429.49|20506.4|20426.4|10
1738829040000|2025-02-06 08:04:00|20507.79|20427.79|20501.11|20421.11|20507.79|20427.79|20501.11|20421.11|10
1738829050000|2025-02-06 08:04:10|20501.14|20421.14|20500.31|20420.31|20501.31|20421.31|20500.1|20420.1|9
1738829060000|2025-02-06 08:04:20|20500.61|20420.61|20501.47|20421.47|20501.47|20421.47|20500.61|20420.61|10
1738829070000|2025-02-06 08:04:30|20502.88|20422.88|20502.26|20422.26|20503.65|20423.65|20502.17|20422.17|9
1738829080000|2025-02-06 08:04:40|20502.25|20422.25|20499.75|20419.75|20502.25|20422.25|20499.12|20419.12|10
1738829090000|2025-02-06 08:04:50|20499.86|20419.86|20498.16|20418.16|20500.32|20420.32|20498.16|20418.16|10
1738829100000|2025-02-06 08:05:00|20498.18|20418.18|20500.41|20420.41|20500.41|20420.41|20498.18|20418.18|10
1738829110000|2025-02-06 08:05:10|20500.58|20420.58|20507.91|20427.91|20508.03|20428.03|20500.58|20420.58|10
1738829120000|2025-02-06 08:05:20|20507.4|20427.4|20513.03|20433.03|20513.03|20433.03|20507.4|20427.4|10
1738829130000|2025-02-06 08:05:30|20514.01|20434.01|20521.27|20441.27|20521.27|20441.27|20514.01|20434.01|10
1738829140000|2025-02-06 08:05:40|20521.5|20441.5|20521|20441|20522.05|20442.05|20520.62|20440.62|10
1738829150000|2025-02-06 08:05:50|20521.46|20441.46|20523.31|20443.31|20523.31|20443.31|20521.23|20441.23|10
1738829160000|2025-02-06 08:06:00|20523.66|20443.66|20526.14|20446.14|20526.14|20446.14|20523.66|20443.66|9
1738829170000|2025-02-06 08:06:10|20526.54|20446.54|20531.98|20451.98|20532.3|20452.3|20526.54|20446.54|9
1738829180000|2025-02-06 08:06:20|20531.82|20451.82|20532.96|20452.96|20532.99|20452.99|20531.71|20451.71|10
1738829190000|2025-02-06 08:06:30|20532.98|20452.98|20534.08|20454.08|20534.08|20454.08|20532.79|20452.79|9
1738829200000|2025-02-06 08:06:40|20534.51|20454.51|20536.84|20456.84|20536.84|20456.84|20533.24|20453.24|10
1738829210000|2025-02-06 08:06:50|20536.86|20456.86|20539.17|20459.17|20539.17|20459.17|20536.41|20456.41|10
1738829220000|2025-02-06 08:07:00|20540.27|20460.27|20546.02|20466.02|20546.02|20466.02|20540.27|20460.27|10
1738829230000|2025-02-06 08:07:10|20546.81|20466.81|20558.44|20478.44|20558.44|20478.44|20546.81|20466.81|10
1738829240000|2025-02-06 08:07:20|20558.29|20478.29|20561.97|20481.97|20562.3|20482.3|20557.79|20477.79|10
1738829250000|2025-02-06 08:07:30|20562.03|20482.03|20559.13|20479.13|20562.03|20482.03|20559.13|20479.13|9
1738829260000|2025-02-06 08:07:40|20559.59|20479.59|20562.18|20482.18|20564.09|20484.09|20559.59|20479.59|10
1738829270000|2025-02-06 08:07:50|20562.09|20482.09|20561.47|20481.47|20562.09|20482.09|20561.41|20481.41|9
1738829280000|2025-02-06 08:08:00|20561.46|20481.46|20560.65|20480.65|20561.46|20481.46|20560.65|20480.65|10
1738829290000|2025-02-06 08:08:10|20560.64|20480.64|20559|20479|20560.64|20480.64|20559|20479|9
1738829300000|2025-02-06 08:08:20|20559.04|20479.04|20563.34|20483.34|20563.36|20483.36|20558.97|20478.97|10
1738829310000|2025-02-06 08:08:30|20564.41|20484.41|20565.58|20485.58|20565.58|20485.58|20564.41|20484.41|10
1738829320000|2025-02-06 08:08:40|20565.79|20485.79|20565.05|20485.05|20566.66|20486.66|20564.82|20484.82|10
1738829330000|2025-02-06 08:08:50|20564.85|20484.85|20564.98|20484.98|20564.98|20484.98|20564.38|20484.38|10
1738829340000|2025-02-06 08:09:00|20564.6|20484.6|20563.76|20483.76|20564.6|20484.6|20563.76|20483.76|10
1738829350000|2025-02-06 08:09:10|20563.74|20483.74|20565.48|20485.48|20565.48|20485.48|20563.74|20483.74|10
1738829360000|2025-02-06 08:09:20|20565.9|20485.9|20567.24|20487.24|20567.24|20487.24|20565.9|20485.9|10
1738829370000|2025-02-06 08:09:30|20567.42|20487.42|20564.66|20484.66|20567.5|20487.5|20564.65|20484.65|9
1738829380000|2025-02-06 08:09:40|20564.73|20484.73|20568.16|20488.16|20568.16|20488.16|20564.73|20484.73|10
1738829390000|2025-02-06 08:09:50|20568.64|20488.64|20570.13|20490.13|20570.37|20490.37|20568.64|20488.64|10
1738829400000|2025-02-06 08:10:00|20569.78|20489.78|20566.63|20486.63|20569.78|20489.78|20566.39|20486.39|10
1738829410000|2025-02-06 08:10:10|20566.86|20486.86|20567.58|20487.58|20568.45|20488.45|20566.86|20486.86|10
1738829420000|2025-02-06 08:10:20|20567.72|20487.72|20567.3|20487.3|20567.72|20487.72|20567.13|20487.13|9
1738829430000|2025-02-06 08:10:30|20567.2|20487.2|20567.75|20487.75|20567.87|20487.87|20566.93|20486.93|8
1738829440000|2025-02-06 08:10:40|20567.18|20487.18|20564.9|20484.9|20567.18|20487.18|20564.85|20484.85|10
1738829450000|2025-02-06 08:10:50|20564.88|20484.88|20565.79|20485.79|20566.08|20486.08|20564.74|20484.74|10
1738829460000|2025-02-06 08:11:00|20565.59|20485.59|20568.58|20488.58|20568.58|20488.58|20563.75|20483.75|10
1738829470000|2025-02-06 08:11:10|20568.54|20488.54|20562.95|20482.95|20568.54|20488.54|20562.69|20482.69|10
1738829480000|2025-02-06 08:11:20|20562.71|20482.71|20562.09|20482.09|20566.85|20486.85|20562.09|20482.09|10
1738829490000|2025-02-06 08:11:30|20562.33|20482.33|20562.05|20482.05|20562.33|20482.33|20561.24|20481.24|9
1738829500000|2025-02-06 08:11:40|20562.28|20482.28|20561.89|20481.89|20562.28|20482.28|20561.68|20481.68|9
1738829510000|2025-02-06 08:11:50|20561.23|20481.23|20564.71|20484.71|20564.71|20484.71|20560.96|20480.96|8
1738829520000|2025-02-06 08:12:00|20564.73|20484.73|20563.2|20483.2|20564.73|20484.73|20563.12|20483.12|9
1738829530000|2025-02-06 08:12:10|20562.71|20482.71|20558.92|20478.92|20562.81|20482.81|20558.92|20478.92|7
1738829540000|2025-02-06 08:12:20|20558.93|20478.93|20557.97|20477.97|20558.94|20478.94|20557.97|20477.97|10
1738829550000|2025-02-06 08:12:30|20558.12|20478.12|20559.67|20479.67|20560.49|20480.49|20558.12|20478.12|9
1738829560000|2025-02-06 08:12:40|20559.62|20479.62|20556.94|20476.94|20559.63|20479.63|20556.67|20476.67|9
1738829570000|2025-02-06 08:12:50|20555.09|20475.09|20554.35|20474.35|20555.09|20475.09|20554.35|20474.35|9
1738829580000|2025-02-06 08:13:00|20553.83|20473.83|20550.89|20470.89|20553.83|20473.83|20550.89|20470.89|10
1738829590000|2025-02-06 08:13:10|20550.86|20470.86|20551.75|20471.75|20551.86|20471.86|20550.86|20470.86|10
1738829600000|2025-02-06 08:13:20|20551.76|20471.76|20551.19|20471.19|20551.76|20471.76|20550.23|20470.23|5
1738829610000|2025-02-06 08:13:30|20551.32|20471.32|20551.57|20471.57|20551.57|20471.57|20550.77|20470.77|10
1738829620000|2025-02-06 08:13:40|20551.62|20471.62|20549.65|20469.65|20551.62|20471.62|20549.12|20469.12|9
1738829630000|2025-02-06 08:13:50|20549.82|20469.82|20550.13|20470.13|20550.3|20470.3|20549.82|20469.82|9
1738829640000|2025-02-06 08:14:00|20550.03|20470.03|20547.73|20467.73|20550.03|20470.03|20547.73|20467.73|9
1738829650000|2025-02-06 08:14:10|20547.67|20467.67|20547.02|20467.02|20547.67|20467.67|20547.02|20467.02|9
1738829660000|2025-02-06 08:14:20|20546.19|20466.19|20543.84|20463.84|20546.19|20466.19|20543.55|20463.55|9
1738829670000|2025-02-06 08:14:30|20543.93|20463.93|20543.87|20463.87|20543.93|20463.93|20543.59|20463.59|8
1738829680000|2025-02-06 08:14:40|20543.9|20463.9|20551.14|20471.14|20551.45|20471.45|20543.9|20463.9|10
1738829690000|2025-02-06 08:14:50|20551.49|20471.49|20551.78|20471.78|20552.93|20472.93|20551.42|20471.42|10
1738829700000|2025-02-06 08:15:00|20551.9|20471.9|20547.53|20467.53|20553.67|20473.67|20547.53|20467.53|10
1738829710000|2025-02-06 08:15:10|20548.08|20468.08|20549.1|20469.1|20549.1|20469.1|20548.01|20468.01|8
1738829720000|2025-02-06 08:15:20|20549.13|20469.13|20549.01|20469.01|20549.28|20469.28|20548.65|20468.65|10
1738829730000|2025-02-06 08:15:30|20549.51|20469.51|20551.61|20471.61|20551.61|20471.61|20549.51|20469.51|9
1738829740000|2025-02-06 08:15:40|20552.7|20472.7|20556.71|20476.71|20556.71|20476.71|20552.7|20472.7|10
1738829750000|2025-02-06 08:15:50|20556.62|20476.62|20551.93|20471.93|20556.62|20476.62|20551.93|20471.93|8
1738829760000|2025-02-06 08:16:00|20551.28|20471.28|20550.56|20470.56|20551.71|20471.71|20550.56|20470.56|9
1738829770000|2025-02-06 08:16:10|20550.55|20470.55|20547.85|20467.85|20550.68|20470.68|20547.85|20467.85|8
1738829780000|2025-02-06 08:16:20|20548.01|20468.01|20546.77|20466.77|20548.01|20468.01|20546.76|20466.76|10
1738829790000|2025-02-06 08:16:30|20546.19|20466.19|20551.19|20471.19|20551.19|20471.19|20546.1|20466.1|10
1738829800000|2025-02-06 08:16:40|20551.25|20471.25|20551.45|20471.45|20551.45|20471.45|20550.68|20470.68|10
1738829810000|2025-02-06 08:16:50|20551.43|20471.43|20549.86|20469.86|20551.75|20471.75|20549.86|20469.86|10
1738829820000|2025-02-06 08:17:00|20549.73|20469.73|20545.93|20465.93|20549.84|20469.84|20545.93|20465.93|10
1738829830000|2025-02-06 08:17:10|20545.81|20465.81|20545.17|20465.17|20545.82|20465.82|20545.17|20465.17|9
1738829840000|2025-02-06 08:17:20|20543.96|20463.96|20541.25|20461.25|20543.96|20463.96|20538.41|20458.41|9
1738829850000|2025-02-06 08:17:30|20541.37|20461.37|20543.47|20463.47|20543.47|20463.47|20541.18|20461.18|9
1738829860000|2025-02-06 08:17:40|20543.63|20463.63|20542.89|20462.89|20543.75|20463.75|20542.89|20462.89|8
1738829870000|2025-02-06 08:17:50|20542.96|20462.96|20543.74|20463.74|20543.8|20463.8|20542.96|20462.96|9
1738829880000|2025-02-06 08:18:00|20543.75|20463.75|20543.65|20463.65|20545.12|20465.12|20543.65|20463.65|10
1738829890000|2025-02-06 08:18:10|20543.49|20463.49|20543.81|20463.81|20543.95|20463.95|20543.16|20463.16|9
1738829900000|2025-02-06 08:18:20|20544.06|20464.06|20544.02|20464.02|20544.28|20464.28|20544|20464|8
1738829910000|2025-02-06 08:18:30|20543.98|20463.98|20543.22|20463.22|20543.98|20463.98|20542.3|20462.3|9
1738829920000|2025-02-06 08:18:40|20544.05|20464.05|20547.14|20467.14|20547.14|20467.14|20544.05|20464.05|10
1738829930000|2025-02-06 08:18:50|20547.16|20467.16|20547.81|20467.81|20548.48|20468.48|20547.16|20467.16|9
1738829940000|2025-02-06 08:19:00|20547.46|20467.46|20551.34|20471.34|20551.37|20471.37|20546.64|20466.64|10
1738829950000|2025-02-06 08:19:10|20551.19|20471.19|20550.07|20470.07|20551.32|20471.32|20549.02|20469.02|10
1738829960000|2025-02-06 08:19:20|20550.27|20470.27|20551.38|20471.38|20551.38|20471.38|20549.32|20469.32|9
1738829970000|2025-02-06 08:19:30|20552.01|20472.01|20553.33|20473.33|20553.65|20473.65|20552.01|20472.01|10
1738829980000|2025-02-06 08:19:40|20553.35|20473.35|20555|20475|20555|20475|20553.35|20473.35|10
1738829990000|2025-02-06 08:19:50|20555.74|20475.74|20557.77|20477.77|20557.77|20477.77|20555.74|20475.74|10
1738830000000|2025-02-06 08:20:00|20557.89|20477.89|20558.43|20478.43|20559.27|20479.27|20557.89|20477.89|10
1738830010000|2025-02-06 08:20:10|20558.55|20478.55|20554.43|20474.43|20558.55|20478.55|20554.43|20474.43|10
1738830020000|2025-02-06 08:20:20|20554.25|20474.25|20555.08|20475.08|20555.08|20475.08|20553.87|20473.87|10
1738830030000|2025-02-06 08:20:30|20555.24|20475.24|20555.06|20475.06|20555.24|20475.24|20554.53|20474.53|10
1738830040000|2025-02-06 08:20:40|20554.82|20474.82|20553.11|20473.11|20554.82|20474.82|20553.06|20473.06|10
1738830050000|2025-02-06 08:20:50|20553.09|20473.09|20551.97|20471.97|20553.09|20473.09|20551.96|20471.96|10
1738830060000|2025-02-06 08:21:00|20551.56|20471.56|20551.16|20471.16|20552|20472|20550.51|20470.51|10
1738830070000|2025-02-06 08:21:10|20551.14|20471.14|20552.08|20472.08|20552.08|20472.08|20551.14|20471.14|9
1738830080000|2025-02-06 08:21:20|20552.16|20472.16|20552.24|20472.24|20552.24|20472.24|20552.01|20472.01|9
1738830090000|2025-02-06 08:21:30|20552.37|20472.37|20551.49|20471.49|20554.52|20474.52|20551.49|20471.49|10
1738830100000|2025-02-06 08:21:40|20551.37|20471.37|20545.91|20465.91|20551.37|20471.37|20545.91|20465.91|9
1738830110000|2025-02-06 08:21:50|20545.8|20465.8|20543.54|20463.54|20545.8|20465.8|20543.54|20463.54|9
1738830120000|2025-02-06 08:22:00|20543.47|20463.47|20543.51|20463.51|20543.51|20463.51|20542.52|20462.52|10
1738830130000|2025-02-06 08:22:10|20543.49|20463.49|20543.26|20463.26|20543.68|20463.68|20543.16|20463.16|8
1738830140000|2025-02-06 08:22:20|20543.21|20463.21|20544.92|20464.92|20544.92|20464.92|20543.21|20463.21|10
1738830150000|2025-02-06 08:22:30|20545.46|20465.46|20544.07|20464.07|20546.03|20466.03|20544.07|20464.07|10
1738830160000|2025-02-06 08:22:40|20543.76|20463.76|20543.69|20463.69|20543.76|20463.76|20543.46|20463.46|10
1738830170000|2025-02-06 08:22:50|20543.32|20463.32|20541.67|20461.67|20543.37|20463.37|20541.66|20461.66|10
1738830180000|2025-02-06 08:23:00|20541.69|20461.69|20540.65|20460.65|20541.69|20461.69|20540.6|20460.6|9
1738830190000|2025-02-06 08:23:10|20540.55|20460.55|20541.29|20461.29|20541.29|20461.29|20540.55|20460.55|10
1738830200000|2025-02-06 08:23:20|20541.39|20461.39|20538.64|20458.64|20541.46|20461.46|20538.59|20458.59|10
1738830210000|2025-02-06 08:23:30|20538.63|20458.63|20540.58|20460.58|20540.58|20460.58|20538.63|20458.63|9
1738830220000|2025-02-06 08:23:40|20540.74|20460.74|20541.1|20461.1|20541.1|20461.1|20540.16|20460.16|10
1738830230000|2025-02-06 08:23:50|20541.28|20461.28|20543.87|20463.87|20543.87|20463.87|20541.28|20461.28|10
1738830240000|2025-02-06 08:24:00|20543.89|20463.89|20543.14|20463.14|20543.92|20463.92|20542.72|20462.72|10
1738830250000|2025-02-06 08:24:10|20543.18|20463.18|20545.14|20465.14|20545.14|20465.14|20543.18|20463.18|10
1738830260000|2025-02-06 08:24:20|20545.84|20465.84|20547.58|20467.58|20547.59|20467.59|20545.84|20465.84|9
1738830270000|2025-02-06 08:24:30|20547.62|20467.62|20547.41|20467.41|20548.58|20468.58|20547.15|20467.15|10
1738830280000|2025-02-06 08:24:40|20550.85|20470.85|20546.87|20466.87|20550.93|20470.93|20546.87|20466.87|10
1738830290000|2025-02-06 08:24:50|20546.24|20466.24|20545.04|20465.04|20546.24|20466.24|20545.04|20465.04|10
1738830300000|2025-02-06 08:25:00|20544.6|20464.6|20544.32|20464.32|20544.6|20464.6|20544.31|20464.31|7
1738830310000|2025-02-06 08:25:10|20543.91|20463.91|20544.07|20464.07|20544.07|20464.07|20542.95|20462.95|10
1738830320000|2025-02-06 08:25:20|20544.12|20464.12|20548.71|20468.71|20548.71|20468.71|20544.12|20464.12|10
1738830330000|2025-02-06 08:25:30|20548.7|20468.7|20548.37|20468.37|20548.84|20468.84|20548.37|20468.37|8
1738830340000|2025-02-06 08:25:40|20548.26|20468.26|20546.04|20466.04|20548.26|20468.26|20546.04|20466.04|8
1738830350000|2025-02-06 08:25:50|20545.98|20465.98|20545.76|20465.76|20545.98|20465.98|20545.65|20465.65|8
1738830360000|2025-02-06 08:26:00|20545.81|20465.81|20547.88|20467.88|20547.88|20467.88|20545.81|20465.81|10
1738830370000|2025-02-06 08:26:10|20547.91|20467.91|20549.06|20469.06|20549.44|20469.44|20547.91|20467.91|10
1738830380000|2025-02-06 08:26:20|20549|20469|20548.73|20468.73|20549.09|20469.09|20548.58|20468.58|7
1738830390000|2025-02-06 08:26:30|20549.09|20469.09|20548.99|20468.99|20549.36|20469.36|20548.99|20468.99|9
1738830400000|2025-02-06 08:26:40|20548.97|20468.97|20548.62|20468.62|20549.16|20469.16|20548.62|20468.62|10
1738830410000|2025-02-06 08:26:50|20548.43|20468.43|20547.7|20467.7|20548.44|20468.44|20547.7|20467.7|10
1738830420000|2025-02-06 08:27:00|20547.74|20467.74|20546.98|20466.98|20547.82|20467.82|20546.98|20466.98|9
1738830430000|2025-02-06 08:27:10|20547.19|20467.19|20549.78|20469.78|20549.78|20469.78|20547.19|20467.19|9
1738830440000|2025-02-06 08:27:20|20549.52|20469.52|20548.64|20468.64|20549.8|20469.8|20548.64|20468.64|10
1738830450000|2025-02-06 08:27:30|20548.63|20468.63|20547.9|20467.9|20548.68|20468.68|20547.9|20467.9|10
1738830460000|2025-02-06 08:27:40|20547.57|20467.57|20546.8|20466.8|20547.58|20467.58|20546.74|20466.74|10
1738830470000|2025-02-06 08:27:50|20546.79|20466.79|20547.38|20467.38|20547.38|20467.38|20546.79|20466.79|9
1738830480000|2025-02-06 08:28:00|20547.36|20467.36|20548.19|20468.19|20548.19|20468.19|20547.15|20467.15|10
1738830490000|2025-02-06 08:28:10|20548.77|20468.77|20548.96|20468.96|20549.08|20469.08|20548.71|20468.71|8
1738830500000|2025-02-06 08:28:20|20549|20469|20546.85|20466.85|20550.08|20470.08|20546.82|20466.82|10
1738830510000|2025-02-06 08:28:30|20550.24|20470.24|20548.91|20468.91|20550.24|20470.24|20548.61|20468.61|10
1738830520000|2025-02-06 08:28:40|20548.99|20468.99|20547.81|20467.81|20549.08|20469.08|20547.81|20467.81|8
1738830530000|2025-02-06 08:28:50|20547.74|20467.74|20545.22|20465.22|20547.74|20467.74|20545.22|20465.22|10
1738830540000|2025-02-06 08:29:00|20544.47|20464.47|20542.95|20462.95|20544.47|20464.47|20542.95|20462.95|10
1738830550000|2025-02-06 08:29:10|20543.05|20463.05|20537.43|20457.43|20543.05|20463.05|20537.06|20457.06|9
1738830560000|2025-02-06 08:29:20|20537.45|20457.45|20535.78|20455.78|20537.76|20457.76|20535.76|20455.76|9
1738830570000|2025-02-06 08:29:30|20535.06|20455.06|20533.95|20453.95|20535.06|20455.06|20533.95|20453.95|8
1738830580000|2025-02-06 08:29:40|20533.9|20453.9|20531.66|20451.66|20533.9|20453.9|20531.26|20451.26|10
1738830590000|2025-02-06 08:29:50|20531.65|20451.65|20530.82|20450.82|20531.66|20451.66|20530.76|20450.76|7
1738830600000|2025-02-06 08:30:00|20530.69|20450.69|20531.89|20451.89|20531.89|20451.89|20530.67|20450.67|10
1738830610000|2025-02-06 08:30:10|20532.45|20452.45|20531.85|20451.85|20532.87|20452.87|20531.47|20451.47|9
1738830620000|2025-02-06 08:30:20|20532.89|20452.89|20534.65|20454.65|20534.65|20454.65|20532.89|20452.89|10
1738830630000|2025-02-06 08:30:30|20535.01|20455.01|20535.61|20455.61|20535.73|20455.73|20535.01|20455.01|10
1738830640000|2025-02-06 08:30:40|20535.62|20455.62|20536.16|20456.16|20537.18|20457.18|20535.62|20455.62|10
1738830650000|2025-02-06 08:30:50|20536|20456|20533.61|20453.61|20536|20456|20533.61|20453.61|10
1738830660000|2025-02-06 08:31:00|20533.63|20453.63|20531.24|20451.24|20533.63|20453.63|20529.8|20449.8|9
1738830670000|2025-02-06 08:31:10|20531.61|20451.61|20532.08|20452.08|20532.08|20452.08|20531.51|20451.51|9
1738830680000|2025-02-06 08:31:20|20532.04|20452.04|20533.36|20453.36|20533.37|20453.37|20532|20452|8
1738830690000|2025-02-06 08:31:30|20533.64|20453.64|20533.18|20453.18|20533.64|20453.64|20532|20452|10
1738830700000|2025-02-06 08:31:40|20533.78|20453.78|20534.47|20454.47|20535.01|20455.01|20533.78|20453.78|10
1738830710000|2025-02-06 08:31:50|20534.43|20454.43|20534.99|20454.99|20535.01|20455.01|20534.29|20454.29|10
1738830720000|2025-02-06 08:32:00|20535.01|20455.01|20535.75|20455.75|20535.77|20455.77|20532.83|20452.83|9
1738830730000|2025-02-06 08:32:10|20535.93|20455.93|20536.67|20456.67|20536.67|20456.67|20535.18|20455.18|10
1738830740000|2025-02-06 08:32:20|20536.74|20456.74|20538.18|20458.18|20538.18|20458.18|20536.7|20456.7|10
1738830750000|2025-02-06 08:32:30|20538.16|20458.16|20537.88|20457.88|20538.47|20458.47|20537.88|20457.88|8
1738830760000|2025-02-06 08:32:40|20537.76|20457.76|20536.65|20456.65|20537.89|20457.89|20536.65|20456.65|10
1738830770000|2025-02-06 08:32:50|20536.11|20456.11|20535.83|20455.83|20536.44|20456.44|20535.83|20455.83|9
1738830780000|2025-02-06 08:33:00|20534.7|20454.7|20534.69|20454.69|20534.82|20454.82|20534.69|20454.69|7
1738830790000|2025-02-06 08:33:10|20534.61|20454.61|20532.42|20452.42|20534.61|20454.61|20531.96|20451.96|10
1738830800000|2025-02-06 08:33:20|20532.33|20452.33|20531.68|20451.68|20532.33|20452.33|20531.37|20451.37|10
1738830810000|2025-02-06 08:33:30|20529.65|20449.65|20527.2|20447.2|20529.95|20449.95|20527.2|20447.2|10
1738830820000|2025-02-06 08:33:40|20527.16|20447.16|20524.6|20444.6|20527.5|20447.5|20524.6|20444.6|10
1738830830000|2025-02-06 08:33:50|20524.57|20444.57|20522.02|20442.02|20524.57|20444.57|20522.02|20442.02|8
1738830840000|2025-02-06 08:34:00|20521.91|20441.91|20522.06|20442.06|20522.23|20442.23|20521.86|20441.86|9
1738830850000|2025-02-06 08:34:10|20522.01|20442.01|20522.35|20442.35|20522.9|20442.9|20522.01|20442.01|8
1738830860000|2025-02-06 08:34:20|20522.36|20442.36|20521.19|20441.19|20522.52|20442.52|20521.19|20441.19|10
1738830870000|2025-02-06 08:34:30|20521.14|20441.14|20519.13|20439.13|20521.14|20441.14|20519.13|20439.13|10
1738830880000|2025-02-06 08:34:40|20519.34|20439.34|20516.57|20436.57|20519.34|20439.34|20516.57|20436.57|10
1738830890000|2025-02-06 08:34:50|20513.25|20433.25|20508.7|20428.7|20513.25|20433.25|20508.7|20428.7|10
1738830900000|2025-02-06 08:35:00|20507.41|20427.41|20500.61|20420.61|20507.41|20427.41|20500.61|20420.61|9
1738830910000|2025-02-06 08:35:10|20499.98|20419.98|20502.51|20422.51|20502.65|20422.65|20499.98|20419.98|10
1738830920000|2025-02-06 08:35:20|20502.49|20422.49|20504.07|20424.07|20504.07|20424.07|20502.43|20422.43|10
1738830930000|2025-02-06 08:35:30|20504.02|20424.02|20502.45|20422.45|20504.02|20424.02|20501.75|20421.75|10
1738830940000|2025-02-06 08:35:40|20503.01|20423.01|20502.26|20422.26|20503.01|20423.01|20502.22|20422.22|10
1738830950000|2025-02-06 08:35:50|20502.38|20422.38|20501.63|20421.63|20502.5|20422.5|20501.63|20421.63|9
1738830960000|2025-02-06 08:36:00|20501.7|20421.7|20500.1|20420.1|20501.7|20421.7|20499.98|20419.98|10
1738830970000|2025-02-06 08:36:10|20499.63|20419.63|20492.08|20412.08|20499.63|20419.63|20492.08|20412.08|10
1738830980000|2025-02-06 08:36:20|20492.45|20412.45|20494.59|20414.59|20494.59|20414.59|20492.34|20412.34|10
1738830990000|2025-02-06 08:36:30|20494.51|20414.51|20495.92|20415.92|20495.92|20415.92|20494.27|20414.27|8
1738831000000|2025-02-06 08:36:40|20495.84|20415.84|20495.64|20415.64|20498.14|20418.14|20495.64|20415.64|10
1738831010000|2025-02-06 08:36:50|20495.32|20415.32|20489.01|20409.01|20495.32|20415.32|20488.74|20408.74|10
1738831020000|2025-02-06 08:37:00|20489.3|20409.3|20490.82|20410.82|20491.37|20411.37|20489.3|20409.3|10
1738831030000|2025-02-06 08:37:10|20490.55|20410.55|20492.72|20412.72|20492.81|20412.81|20490.55|20410.55|10
1738831040000|2025-02-06 08:37:20|20492.42|20412.42|20494.83|20414.83|20494.86|20414.86|20492.42|20412.42|10
1738831050000|2025-02-06 08:37:30|20494.84|20414.84|20497.24|20417.24|20497.44|20417.44|20494.77|20414.77|10
1738831060000|2025-02-06 08:37:40|20497.88|20417.88|20495.81|20415.81|20498.58|20418.58|20495.81|20415.81|10
1738831070000|2025-02-06 08:37:50|20495.76|20415.76|20496.87|20416.87|20496.87|20416.87|20495.08|20415.08|8
1738831080000|2025-02-06 08:38:00|20497.23|20417.23|20499.19|20419.19|20499.68|20419.68|20497.23|20417.23|9
1738831090000|2025-02-06 08:38:10|20499.39|20419.39|20499.94|20419.94|20500.34|20420.34|20499.25|20419.25|10
1738831100000|2025-02-06 08:38:20|20501.27|20421.27|20501.86|20421.86|20502.29|20422.29|20500.91|20420.91|10
1738831110000|2025-02-06 08:38:30|20501.7|20421.7|20502.39|20422.39|20502.39|20422.39|20501.7|20421.7|9
1738831120000|2025-02-06 08:38:40|20502.58|20422.58|20503.16|20423.16|20503.21|20423.21|20502.43|20422.43|9
1738831130000|2025-02-06 08:38:50|20503.08|20423.08|20503.93|20423.93|20503.93|20423.93|20503.06|20423.06|9
1738831140000|2025-02-06 08:39:00|20504.09|20424.09|20506.42|20426.42|20506.42|20426.42|20504.09|20424.09|9
1738831150000|2025-02-06 08:39:10|20506.59|20426.59|20506.89|20426.89|20506.96|20426.96|20506.59|20426.59|8
1738831160000|2025-02-06 08:39:20|20506.92|20426.92|20506.26|20426.26|20506.92|20426.92|20506.09|20426.09|8
1738831170000|2025-02-06 08:39:30|20506.2|20426.2|20506.19|20426.19|20506.3|20426.3|20506.01|20426.01|10
1738831180000|2025-02-06 08:39:40|20506.2|20426.2|20506.27|20426.27|20506.35|20426.35|20506.17|20426.17|8
1738831190000|2025-02-06 08:39:50|20506.25|20426.25|20506.69|20426.69|20506.97|20426.97|20506.25|20426.25|10
1738831200000|2025-02-06 08:40:00|20506.73|20426.73|20506.35|20426.35|20506.73|20426.73|20506.29|20426.29|10
1738831210000|2025-02-06 08:40:10|20506.82|20426.82|20511.19|20431.19|20511.22|20431.22|20506.82|20426.82|10
1738831220000|2025-02-06 08:40:20|20511.11|20431.11|20511.74|20431.74|20511.9|20431.9|20511.11|20431.11|10
1738831230000|2025-02-06 08:40:30|20511.8|20431.8|20514.31|20434.31|20514.31|20434.31|20511.8|20431.8|10
1738831240000|2025-02-06 08:40:40|20514.69|20434.69|20513.93|20433.93|20514.99|20434.99|20513.72|20433.72|9
1738831250000|2025-02-06 08:40:50|20514.39|20434.39|20517.98|20437.98|20517.98|20437.98|20514.39|20434.39|8
1738831260000|2025-02-06 08:41:00|20518.55|20438.55|20518.42|20438.42|20519.3|20439.3|20518.28|20438.28|10
1738831270000|2025-02-06 08:41:10|20518.21|20438.21|20521.18|20441.18|20521.18|20441.18|20518.21|20438.21|9
1738831280000|2025-02-06 08:41:20|20521.29|20441.29|20519.45|20439.45|20521.35|20441.35|20519.38|20439.38|10
1738831290000|2025-02-06 08:41:30|20519.4|20439.4|20517.69|20437.69|20519.4|20439.4|20517.55|20437.55|10
1738831300000|2025-02-06 08:41:40|20517.67|20437.67|20515.21|20435.21|20517.67|20437.67|20515.21|20435.21|10
1738831310000|2025-02-06 08:41:50|20515.2|20435.2|20514.97|20434.97|20515.25|20435.25|20514.97|20434.97|8
1738831320000|2025-02-06 08:42:00|20514.99|20434.99|20514.07|20434.07|20515|20435|20514.07|20434.07|9
1738831330000|2025-02-06 08:42:10|20514.05|20434.05|20512.08|20432.08|20514.05|20434.05|20512.08|20432.08|10
1738831340000|2025-02-06 08:42:20|20511.96|20431.96|20510.89|20430.89|20511.96|20431.96|20510.84|20430.84|10
1738831350000|2025-02-06 08:42:30|20510.87|20430.87|20509.41|20429.41|20510.91|20430.91|20509.41|20429.41|9
1738831360000|2025-02-06 08:42:40|20509.39|20429.39|20503.96|20423.96|20509.54|20429.54|20503.55|20423.55|10
1738831370000|2025-02-06 08:42:50|20503.95|20423.95|20504.59|20424.59|20504.63|20424.63|20503.95|20423.95|10
1738831380000|2025-02-06 08:43:00|20504.6|20424.6|20506.15|20426.15|20506.15|20426.15|20504.45|20424.45|10
1738831390000|2025-02-06 08:43:10|20506.89|20426.89|20503.57|20423.57|20506.94|20426.94|20503.57|20423.57|9
1738831400000|2025-02-06 08:43:20|20501.3|20421.3|20501.26|20421.26|20501.33|20421.33|20501.26|20421.26|9
1738831410000|2025-02-06 08:43:30|20501.28|20421.28|20498.85|20418.85|20501.28|20421.28|20498.85|20418.85|9
1738831420000|2025-02-06 08:43:40|20499.01|20419.01|20498.39|20418.39|20499.01|20419.01|20497.56|20417.56|9
1738831430000|2025-02-06 08:43:50|20499.51|20419.51|20498.39|20418.39|20499.53|20419.53|20498.39|20418.39|10
1738831440000|2025-02-06 08:44:00|20498.53|20418.53|20498.95|20418.95|20499.14|20419.14|20498.53|20418.53|8
1738831450000|2025-02-06 08:44:10|20498.5|20418.5|20497.68|20417.68|20498.5|20418.5|20497.67|20417.67|9
1738831460000|2025-02-06 08:44:20|20498.16|20418.16|20498.07|20418.07|20499.06|20419.06|20498.07|20418.07|10
1738831470000|2025-02-06 08:44:30|20497.94|20417.94|20501.52|20421.52|20502.33|20422.33|20497.7|20417.7|8
1738831480000|2025-02-06 08:44:40|20501.54|20421.54|20491.68|20411.68|20501.54|20421.54|20491.68|20411.68|10
1738831490000|2025-02-06 08:44:50|20491.29|20411.29|20491.87|20411.87|20491.87|20411.87|20491.11|20411.11|9
1738831500000|2025-02-06 08:45:00|20491.61|20411.61|20492.12|20412.12|20492.12|20412.12|20491.61|20411.61|10
1738831510000|2025-02-06 08:45:10|20492.26|20412.26|20490|20410|20493.89|20413.89|20490|20410|10
1738831520000|2025-02-06 08:45:20|20487.54|20407.54|20487.72|20407.72|20488.13|20408.13|20487.54|20407.54|10
1738831530000|2025-02-06 08:45:30|20487.19|20407.19|20483.12|20403.12|20487.19|20407.19|20483.12|20403.12|10
1738831540000|2025-02-06 08:45:40|20483|20403|20484.49|20404.49|20484.49|20404.49|20482.29|20402.29|10
1738831550000|2025-02-06 08:45:50|20484.68|20404.68|20485.88|20405.88|20486.33|20406.33|20484.44|20404.44|8
1738831560000|2025-02-06 08:46:00|20486.48|20406.48|20489.12|20409.12|20489.12|20409.12|20486.48|20406.48|10
1738831570000|2025-02-06 08:46:10|20489.54|20409.54|20490.04|20410.04|20490.04|20410.04|20489.46|20409.46|10
1738831580000|2025-02-06 08:46:20|20489.87|20409.87|20493.92|20413.92|20493.92|20413.92|20489.87|20409.87|10
1738831590000|2025-02-06 08:46:30|20494.3|20414.3|20497.5|20417.5|20497.5|20417.5|20494.3|20414.3|10
1738831600000|2025-02-06 08:46:40|20497.68|20417.68|20498.15|20418.15|20498.15|20418.15|20496.9|20416.9|9
1738831610000|2025-02-06 08:46:50|20498.13|20418.13|20497.77|20417.77|20498.3|20418.3|20497.77|20417.77|10
1738831620000|2025-02-06 08:47:00|20497.87|20417.87|20497.99|20417.99|20498.77|20418.77|20497.87|20417.87|9
1738831630000|2025-02-06 08:47:10|20498.17|20418.17|20498.63|20418.63|20498.63|20418.63|20497.41|20417.41|10
1738831640000|2025-02-06 08:47:20|20498.61|20418.61|20498.61|20418.61|20498.61|20418.61|20498.11|20418.11|10
1738831650000|2025-02-06 08:47:30|20498.45|20418.45|20500.86|20420.86|20500.86|20420.86|20498.45|20418.45|10
1738831660000|2025-02-06 08:47:40|20501.57|20421.57|20501.64|20421.64|20501.94|20421.94|20501.25|20421.25|10
1738831670000|2025-02-06 08:47:50|20501.71|20421.71|20505.47|20425.47|20505.47|20425.47|20501.71|20421.71|10
1738831680000|2025-02-06 08:48:00|20505.53|20425.53|20509.17|20429.17|20509.17|20429.17|20505.53|20425.53|10
1738831690000|2025-02-06 08:48:10|20509.34|20429.34|20512.76|20432.76|20512.76|20432.76|20509.31|20429.31|9
1738831700000|2025-02-06 08:48:20|20512.26|20432.26|20511.53|20431.53|20512.26|20432.26|20510.9|20430.9|10
1738831710000|2025-02-06 08:48:30|20511.54|20431.54|20515.66|20435.66|20515.87|20435.87|20511.54|20431.54|10
1738831720000|2025-02-06 08:48:40|20515.67|20435.67|20512.37|20432.37|20515.67|20435.67|20512.37|20432.37|9
1738831730000|2025-02-06 08:48:50|20512.79|20432.79|20509.5|20429.5|20513.27|20433.27|20509.43|20429.43|10
1738831740000|2025-02-06 08:49:00|20509.52|20429.52|20509.09|20429.09|20509.53|20429.53|20509.09|20429.09|10
1738831750000|2025-02-06 08:49:10|20508.99|20428.99|20511.71|20431.71|20511.71|20431.71|20508.99|20428.99|9
1738831760000|2025-02-06 08:49:20|20511.66|20431.66|20512.19|20432.19|20512.3|20432.3|20511.65|20431.65|10
1738831770000|2025-02-06 08:49:30|20512.24|20432.24|20513.49|20433.49|20513.49|20433.49|20512.05|20432.05|9
1738831780000|2025-02-06 08:49:40|20513.61|20433.61|20513.82|20433.82|20514.14|20434.14|20513.49|20433.49|9
1738831790000|2025-02-06 08:49:50|20513.87|20433.87|20514.47|20434.47|20514.47|20434.47|20513.85|20433.85|7
1738831800000|2025-02-06 08:50:00|20514.56|20434.56|20515.7|20435.7|20515.92|20435.92|20514.28|20434.28|10
1738831810000|2025-02-06 08:50:10|20515.78|20435.78|20517.14|20437.14|20517.14|20437.14|20515.78|20435.78|10
1738831820000|2025-02-06 08:50:20|20516.69|20436.69|20516.59|20436.59|20516.69|20436.69|20516.39|20436.39|9
1738831830000|2025-02-06 08:50:30|20516.17|20436.17|20522.29|20442.29|20522.36|20442.36|20515.97|20435.97|10
1738831840000|2025-02-06 08:50:40|20522.17|20442.17|20521.45|20441.45|20522.17|20442.17|20521.21|20441.21|9
1738831850000|2025-02-06 08:50:50|20521.41|20441.41|20520.31|20440.31|20521.41|20441.41|20520.22|20440.22|10
1738831860000|2025-02-06 08:51:00|20520.59|20440.59|20517.25|20437.25|20520.59|20440.59|20517.25|20437.25|10
1738831870000|2025-02-06 08:51:10|20517.5|20437.5|20517.35|20437.35|20517.5|20437.5|20517.25|20437.25|10
1738831880000|2025-02-06 08:51:20|20517.4|20437.4|20508.9|20428.9|20517.4|20437.4|20508.01|20428.01|10
1738831890000|2025-02-06 08:51:30|20508.76|20428.76|20511.66|20431.66|20511.66|20431.66|20508.32|20428.32|10
1738831900000|2025-02-06 08:51:40|20511.68|20431.68|20511.4|20431.4|20511.95|20431.95|20511.14|20431.14|9
1738831910000|2025-02-06 08:51:50|20511.45|20431.45|20515.73|20435.73|20515.73|20435.73|20511.45|20431.45|10
1738831920000|2025-02-06 08:52:00|20515.55|20435.55|20510.63|20430.63|20515.55|20435.55|20510.63|20430.63|10
1738831930000|2025-02-06 08:52:10|20510.52|20430.52|20509.96|20429.96|20510.63|20430.63|20509.85|20429.85|9
1738831940000|2025-02-06 08:52:20|20509.73|20429.73|20505.09|20425.09|20509.87|20429.87|20505.09|20425.09|10
1738831950000|2025-02-06 08:52:30|20505.56|20425.56|20504.88|20424.88|20505.56|20425.56|20504.75|20424.75|10
1738831960000|2025-02-06 08:52:40|20504.92|20424.92|20506.37|20426.37|20506.37|20426.37|20504.64|20424.64|10
1738831970000|2025-02-06 08:52:50|20506.35|20426.35|20506.77|20426.77|20506.77|20426.77|20506.13|20426.13|7
1738831980000|2025-02-06 08:53:00|20506.8|20426.8|20511.92|20431.92|20511.92|20431.92|20506.8|20426.8|8
1738831990000|2025-02-06 08:53:10|20512.23|20432.23|20513.66|20433.66|20513.66|20433.66|20512.23|20432.23|8
1738832000000|2025-02-06 08:53:20|20513.27|20433.27|20510.47|20430.47|20513.27|20433.27|20510.47|20430.47|10
1738832010000|2025-02-06 08:53:30|20510.14|20430.14|20509.99|20429.99|20510.86|20430.86|20509.99|20429.99|8
1738832020000|2025-02-06 08:53:40|20509.84|20429.84|20508.82|20428.82|20509.84|20429.84|20508.82|20428.82|7
1738832030000|2025-02-06 08:53:50|20508.84|20428.84|20509.21|20429.21|20509.22|20429.22|20508.78|20428.78|7
1738832040000|2025-02-06 08:54:00|20509.2|20429.2|20508.95|20428.95|20509.2|20429.2|20508.51|20428.51|9
1738832050000|2025-02-06 08:54:10|20509.5|20429.5|20512.43|20432.43|20512.43|20432.43|20509.5|20429.5|9
1738832060000|2025-02-06 08:54:20|20513.54|20433.54|20514.41|20434.41|20514.46|20434.46|20513.54|20433.54|10
1738832070000|2025-02-06 08:54:30|20514.57|20434.57|20516.09|20436.09|20516.1|20436.1|20514.56|20434.56|10
1738832080000|2025-02-06 08:54:40|20516.12|20436.12|20516.18|20436.18|20516.3|20436.3|20516.12|20436.12|10
1738832090000|2025-02-06 08:54:50|20515.89|20435.89|20521.05|20441.05|20521.13|20441.13|20515.89|20435.89|10
1738832100000|2025-02-06 08:55:00|20520.54|20440.54|20518.58|20438.58|20520.54|20440.54|20518.58|20438.58|9
1738832110000|2025-02-06 08:55:10|20518.38|20438.38|20514.88|20434.88|20518.44|20438.44|20514.88|20434.88|9
1738832120000|2025-02-06 08:55:20|20515.04|20435.04|20515.43|20435.43|20515.85|20435.85|20515.04|20435.04|10
1738832130000|2025-02-06 08:55:30|20515.28|20435.28|20514.13|20434.13|20515.28|20435.28|20514.11|20434.11|10
1738832140000|2025-02-06 08:55:40|20512.14|20432.14|20512.51|20432.51|20512.51|20432.51|20512.05|20432.05|8
1738832150000|2025-02-06 08:55:50|20512.36|20432.36|20512.62|20432.62|20512.67|20432.67|20512.19|20432.19|9
1738832160000|2025-02-06 08:56:00|20512.55|20432.55|20512.74|20432.74|20514.81|20434.81|20512.4|20432.4|10
1738832170000|2025-02-06 08:56:10|20512.72|20432.72|20511.81|20431.81|20512.97|20432.97|20511.81|20431.81|9
1738832180000|2025-02-06 08:56:20|20512.29|20432.29|20515.9|20435.9|20516.23|20436.23|20512.29|20432.29|9
1738832190000|2025-02-06 08:56:30|20515.88|20435.88|20517.11|20437.11|20517.11|20437.11|20515|20435|10
1738832200000|2025-02-06 08:56:40|20517.12|20437.12|20515.37|20435.37|20517.12|20437.12|20515.32|20435.32|10
1738832210000|2025-02-06 08:56:50|20514.42|20434.42|20513.87|20433.87|20514.45|20434.45|20513.87|20433.87|8
1738832220000|2025-02-06 08:57:00|20513.76|20433.76|20516.16|20436.16|20516.16|20436.16|20513.61|20433.61|10
1738832230000|2025-02-06 08:57:10|20516.79|20436.79|20512.45|20432.45|20517.51|20437.51|20510.79|20430.79|10
1738832240000|2025-02-06 08:57:20|20511.59|20431.59|20512.16|20432.16|20512.16|20432.16|20511.59|20431.59|9
1738832250000|2025-02-06 08:57:30|20512.56|20432.56|20513.83|20433.83|20513.83|20433.83|20512.56|20432.56|9
1738832260000|2025-02-06 08:57:40|20513.8|20433.8|20516.61|20436.61|20516.79|20436.79|20513.8|20433.8|8
1738832270000|2025-02-06 08:57:50|20516.47|20436.47|20516.74|20436.74|20516.91|20436.91|20516.24|20436.24|9
1738832280000|2025-02-06 08:58:00|20516.14|20436.14|20512.31|20432.31|20517.62|20437.62|20512.18|20432.18|10
1738832290000|2025-02-06 08:58:10|20507.25|20427.25|20504.37|20424.37|20507.25|20427.25|20504.37|20424.37|9
1738832300000|2025-02-06 08:58:20|20504.03|20424.03|20503.17|20423.17|20504.03|20424.03|20503.17|20423.17|10
1738832310000|2025-02-06 08:58:30|20503.35|20423.35|20496.63|20416.63|20503.35|20423.35|20496.63|20416.63|10
1738832320000|2025-02-06 08:58:40|20496.23|20416.23|20494.1|20414.1|20496.23|20416.23|20494.08|20414.08|9
1738832330000|2025-02-06 08:58:50|20494.25|20414.25|20497.44|20417.44|20497.44|20417.44|20493.95|20413.95|8
1738832340000|2025-02-06 08:59:00|20497.84|20417.84|20503.94|20423.94|20504.42|20424.42|20497.84|20417.84|10
1738832350000|2025-02-06 08:59:10|20503.78|20423.78|20498.19|20418.19|20503.99|20423.99|20497.71|20417.71|10
1738832360000|2025-02-06 08:59:20|20497.77|20417.77|20500.62|20420.62|20500.65|20420.65|20497.75|20417.75|10
1738832370000|2025-02-06 08:59:30|20500.24|20420.24|20498.36|20418.36|20500.24|20420.24|20498.33|20418.33|9
1738832380000|2025-02-06 08:59:40|20498.48|20418.48|20498.5|20418.5|20498.56|20418.56|20498.43|20418.43|8
1738832390000|2025-02-06 08:59:50|20499.03|20419.03|20500.01|20420.01|20500.07|20420.07|20499.03|20419.03|10
1738832400000|2025-02-06 09:00:00|20500.12|20420.12|20502.57|20422.57|20502.57|20422.57|20499.99|20419.99|9
1738832410000|2025-02-06 09:00:10|20502.22|20422.22|20507.01|20427.01|20508.43|20428.43|20502.22|20422.22|10
1738832420000|2025-02-06 09:00:20|20507.06|20427.06|20505.27|20425.27|20507.06|20427.06|20504.78|20424.78|10
1738832430000|2025-02-06 09:00:30|20505.81|20425.81|20504.44|20424.44|20505.92|20425.92|20504.44|20424.44|9
1738832440000|2025-02-06 09:00:40|20504.35|20424.35|20500.14|20420.14|20504.35|20424.35|20499.93|20419.93|10
1738832450000|2025-02-06 09:00:50|20499.8|20419.8|20490.06|20410.06|20499.8|20419.8|20490.06|20410.06|10
1738832460000|2025-02-06 09:01:00|20489.87|20409.87|20489.51|20409.51|20489.87|20409.87|20488.62|20408.62|10
1738832470000|2025-02-06 09:01:10|20490.44|20410.44|20491.79|20411.79|20491.83|20411.83|20490.44|20410.44|9
1738832480000|2025-02-06 09:01:20|20491.72|20411.72|20495|20415|20495|20415|20491.7|20411.7|9
1738832490000|2025-02-06 09:01:30|20495.3|20415.3|20495.34|20415.34|20495.99|20415.99|20495.09|20415.09|10
1738832500000|2025-02-06 09:01:40|20495.4|20415.4|20493.73|20413.73|20495.4|20415.4|20493.73|20413.73|9
1738832510000|2025-02-06 09:01:50|20494.48|20414.48|20492.74|20412.74|20494.59|20414.59|20492.7|20412.7|10
1738832520000|2025-02-06 09:02:00|20493.25|20413.25|20496.17|20416.17|20496.17|20416.17|20493.25|20413.25|10
1738832530000|2025-02-06 09:02:10|20496.18|20416.18|20498.89|20418.89|20498.89|20418.89|20496.18|20416.18|10
1738832540000|2025-02-06 09:02:20|20502.06|20422.06|20505.13|20425.13|20505.13|20425.13|20502.06|20422.06|10
1738832550000|2025-02-06 09:02:30|20506.27|20426.27|20507.89|20427.89|20507.89|20427.89|20506.27|20426.27|7
1738832560000|2025-02-06 09:02:40|20508.54|20428.54|20510.06|20430.06|20510.06|20430.06|20508.54|20428.54|10
1738832570000|2025-02-06 09:02:50|20510.1|20430.1|20511.5|20431.5|20511.79|20431.79|20510.1|20430.1|10
1738832580000|2025-02-06 09:03:00|20511.55|20431.55|20512.37|20432.37|20512.44|20432.44|20511.49|20431.49|10
1738832590000|2025-02-06 09:03:10|20512.36|20432.36|20511.6|20431.6|20513.06|20433.06|20511.6|20431.6|10
1738832600000|2025-02-06 09:03:20|20512.9|20432.9|20515.33|20435.33|20515.83|20435.83|20512.9|20432.9|10
1738832610000|2025-02-06 09:03:30|20515.03|20435.03|20515.32|20435.32|20516.14|20436.14|20514.78|20434.78|10
1738832620000|2025-02-06 09:03:40|20514.94|20434.94|20512.84|20432.84|20515.36|20435.36|20512.84|20432.84|10
1738832630000|2025-02-06 09:03:50|20513.62|20433.62|20511.56|20431.56|20513.62|20433.62|20511.56|20431.56|8
1738832640000|2025-02-06 09:04:00|20510.31|20430.31|20509.45|20429.45|20510.31|20430.31|20509.41|20429.41|9
1738832650000|2025-02-06 09:04:10|20509.34|20429.34|20510.11|20430.11|20510.11|20430.11|20509.32|20429.32|10
1738832660000|2025-02-06 09:04:20|20510.02|20430.02|20510.14|20430.14|20510.6|20430.6|20509.5|20429.5|10
1738832670000|2025-02-06 09:04:30|20510.16|20430.16|20512.57|20432.57|20512.68|20432.68|20510.16|20430.16|10
1738832680000|2025-02-06 09:04:40|20512.17|20432.17|20512.64|20432.64|20512.83|20432.83|20511.81|20431.81|10
1738832690000|2025-02-06 09:04:50|20513.03|20433.03|20513.11|20433.11|20513.26|20433.26|20512.69|20432.69|9
1738832700000|2025-02-06 09:05:00|20512.62|20432.62|20510.55|20430.55|20512.85|20432.85|20510.55|20430.55|9
1738832710000|2025-02-06 09:05:10|20510.15|20430.15|20507.98|20427.98|20510.15|20430.15|20507.98|20427.98|10
1738832720000|2025-02-06 09:05:20|20508.1|20428.1|20507.32|20427.32|20508.7|20428.7|20506.9|20426.9|9
1738832730000|2025-02-06 09:05:30|20507.34|20427.34|20507.94|20427.94|20507.97|20427.97|20507.16|20427.16|9
1738832740000|2025-02-06 09:05:40|20508.18|20428.18|20500.35|20420.35|20508.18|20428.18|20500.35|20420.35|10
1738832750000|2025-02-06 09:05:50|20500.33|20420.33|20497.52|20417.52|20500.33|20420.33|20497.52|20417.52|9
1738832760000|2025-02-06 09:06:00|20497.61|20417.61|20499.22|20419.22|20499.22|20419.22|20497.3|20417.3|10
1738832770000|2025-02-06 09:06:10|20499.24|20419.24|20502.07|20422.07|20502.07|20422.07|20499.23|20419.23|8
1738832780000|2025-02-06 09:06:20|20502.93|20422.93|20502.14|20422.14|20503.44|20423.44|20502.14|20422.14|10
1738832790000|2025-02-06 09:06:30|20502.12|20422.12|20500.91|20420.91|20502.12|20422.12|20500.82|20420.82|9
1738832800000|2025-02-06 09:06:40|20500.8|20420.8|20500.2|20420.2|20500.8|20420.8|20499.48|20419.48|10
1738832810000|2025-02-06 09:06:50|20500.46|20420.46|20501.64|20421.64|20501.64|20421.64|20500.46|20420.46|10
1738832820000|2025-02-06 09:07:00|20501.62|20421.62|20503.92|20423.92|20503.92|20423.92|20501.62|20421.62|10
1738832830000|2025-02-06 09:07:10|20503.87|20423.87|20504.04|20424.04|20504.05|20424.05|20503.35|20423.35|9
1738832840000|2025-02-06 09:07:20|20504.3|20424.3|20506.21|20426.21|20506.43|20426.43|20504.3|20424.3|10
1738832850000|2025-02-06 09:07:30|20506.27|20426.27|20514.3|20434.3|20514.3|20434.3|20506.27|20426.27|10
1738832860000|2025-02-06 09:07:40|20514.17|20434.17|20513.5|20433.5|20515.31|20435.31|20513.12|20433.12|9
1738832870000|2025-02-06 09:07:50|20513.83|20433.83|20515.03|20435.03|20515.1|20435.1|20513.73|20433.73|10
1738832880000|2025-02-06 09:08:00|20515.08|20435.08|20516.57|20436.57|20516.57|20436.57|20515.08|20435.08|9
1738832890000|2025-02-06 09:08:10|20516.53|20436.53|20516.74|20436.74|20516.74|20436.74|20516.53|20436.53|7
1738832900000|2025-02-06 09:08:20|20517.26|20437.26|20519.64|20439.64|20519.64|20439.64|20517.26|20437.26|10
1738832910000|2025-02-06 09:08:30|20519.58|20439.58|20519.71|20439.71|20519.71|20439.71|20518.35|20438.35|9
1738832920000|2025-02-06 09:08:40|20519.89|20439.89|20522.42|20442.42|20522.42|20442.42|20519.89|20439.89|10
1738832930000|2025-02-06 09:08:50|20522.51|20442.51|20524.05|20444.05|20524.3|20444.3|20522.49|20442.49|9
1738832940000|2025-02-06 09:09:00|20524.18|20444.18|20528.11|20448.11|20528.32|20448.32|20524.18|20444.18|10
1738832950000|2025-02-06 09:09:10|20528.02|20448.02|20530.14|20450.14|20530.14|20450.14|20527.57|20447.57|9
1738832960000|2025-02-06 09:09:20|20530.04|20450.04|20530.18|20450.18|20530.48|20450.48|20529.85|20449.85|10
1738832970000|2025-02-06 09:09:30|20530.17|20450.17|20530.49|20450.49|20530.66|20450.66|20530.17|20450.17|10
1738832980000|2025-02-06 09:09:40|20530.5|20450.5|20530.25|20450.25|20530.55|20450.55|20530.23|20450.23|9
1738832990000|2025-02-06 09:09:50|20530.21|20450.21|20530.09|20450.09|20530.21|20450.21|20529.89|20449.89|9
1738833000000|2025-02-06 09:10:00|20529.66|20449.66|20531.22|20451.22|20532.1|20452.1|20529.66|20449.66|10
1738833010000|2025-02-06 09:10:10|20531.65|20451.65|20531.85|20451.85|20532.18|20452.18|20531.63|20451.63|10
1738833020000|2025-02-06 09:10:20|20532.28|20452.28|20532.91|20452.91|20533.25|20453.25|20532.28|20452.28|10
1738833030000|2025-02-06 09:10:30|20533.15|20453.15|20537.72|20457.72|20537.72|20457.72|20533.15|20453.15|10
1738833040000|2025-02-06 09:10:40|20537.89|20457.89|20548.86|20468.86|20548.86|20468.86|20537.89|20457.89|10
1738833050000|2025-02-06 09:10:50|20549.22|20469.22|20551.12|20471.12|20551.12|20471.12|20549.04|20469.04|10
1738833060000|2025-02-06 09:11:00|20551.16|20471.16|20551.79|20471.79|20551.79|20471.79|20550.66|20470.66|9
1738833070000|2025-02-06 09:11:10|20553.69|20473.69|20552.99|20472.99|20553.87|20473.87|20552.99|20472.99|8
1738833080000|2025-02-06 09:11:20|20553.02|20473.02|20552.1|20472.1|20553.11|20473.11|20551.68|20471.68|10
1738833090000|2025-02-06 09:11:30|20552.56|20472.56|20555.68|20475.68|20555.68|20475.68|20552.55|20472.55|10
1738833100000|2025-02-06 09:11:40|20555.84|20475.84|20557.75|20477.75|20557.75|20477.75|20555.18|20475.18|10
1738833110000|2025-02-06 09:11:50|20557.24|20477.24|20556.29|20476.29|20557.28|20477.28|20555.34|20475.34|10
1738833120000|2025-02-06 09:12:00|20556.22|20476.22|20553.64|20473.64|20556.22|20476.22|20552.86|20472.86|10
1738833130000|2025-02-06 09:12:10|20552.95|20472.95|20554.64|20474.64|20554.77|20474.77|20552.41|20472.41|10
1738833140000|2025-02-06 09:12:20|20554.77|20474.77|20558.1|20478.1|20558.1|20478.1|20554.65|20474.65|10
1738833150000|2025-02-06 09:12:30|20559.21|20479.21|20562.78|20482.78|20562.78|20482.78|20559.21|20479.21|10
1738833160000|2025-02-06 09:12:40|20562.77|20482.77|20570.51|20490.51|20570.51|20490.51|20562.7|20482.7|10
1738833170000|2025-02-06 09:12:50|20571.19|20491.19|20574.06|20494.06|20574.06|20494.06|20571.19|20491.19|10
1738833180000|2025-02-06 09:13:00|20574.41|20494.41|20578.13|20498.13|20578.13|20498.13|20574.41|20494.41|10
1738833190000|2025-02-06 09:13:10|20578.7|20498.7|20594.23|20514.23|20594.23|20514.23|20578.7|20498.7|10
1738833200000|2025-02-06 09:13:20|20593.93|20513.93|20594.06|20514.06|20594.89|20514.89|20593.9|20513.9|10
1738833210000|2025-02-06 09:13:30|20594.18|20514.18|20597.02|20517.02|20597.13|20517.13|20594.14|20514.14|9
1738833220000|2025-02-06 09:13:40|20597.03|20517.03|20601.27|20521.27|20601.27|20521.27|20597.03|20517.03|10
1738833230000|2025-02-06 09:13:50|20601.71|20521.71|20607.57|20527.57|20607.57|20527.57|20601.71|20521.71|10
1738833240000|2025-02-06 09:14:00|20608.14|20528.14|20620.8|20540.8|20620.8|20540.8|20608.14|20528.14|10
1738833250000|2025-02-06 09:14:10|20624.35|20544.35|20622.78|20542.78|20625.59|20545.59|20622.16|20542.16|10
1738833260000|2025-02-06 09:14:20|20622.75|20542.75|20624.14|20544.14|20625.69|20545.69|20622.75|20542.75|10
1738833270000|2025-02-06 09:14:30|20624.6|20544.6|20627.08|20547.08|20627.08|20547.08|20624.47|20544.47|9
1738833280000|2025-02-06 09:14:40|20627.09|20547.09|20629.38|20549.38|20629.38|20549.38|20627.09|20547.09|9
1738833290000|2025-02-06 09:14:50|20629.47|20549.47|20632.31|20552.31|20632.93|20552.93|20629.47|20549.47|10
1738833300000|2025-02-06 09:15:00|20632.28|20552.28|20632.2|20552.2|20633.54|20553.54|20629.48|20549.48|10
1738833310000|2025-02-06 09:15:10|20632.16|20552.16|20634.19|20554.19|20637.2|20557.2|20632.16|20552.16|10
1738833320000|2025-02-06 09:15:20|20634.05|20554.05|20631.39|20551.39|20634.05|20554.05|20629.02|20549.02|10
1738833330000|2025-02-06 09:15:30|20630.06|20550.06|20630.18|20550.18|20630.95|20550.95|20629.64|20549.64|10
1738833340000|2025-02-06 09:15:40|20629.47|20549.47|20629.15|20549.15|20629.47|20549.47|20627.22|20547.22|10
1738833350000|2025-02-06 09:15:50|20629.3|20549.3|20628.72|20548.72|20629.3|20549.3|20628.72|20548.72|10
1738833360000|2025-02-06 09:16:00|20628.85|20548.85|20629.98|20549.98|20630.14|20550.14|20628.53|20548.53|10
1738833370000|2025-02-06 09:16:10|20630.2|20550.2|20625.81|20545.81|20630.21|20550.21|20625.81|20545.81|9
1738833380000|2025-02-06 09:16:20|20625.29|20545.29|20621.56|20541.56|20625.29|20545.29|20621.56|20541.56|10
1738833390000|2025-02-06 09:16:30|20621.71|20541.71|20613.81|20533.81|20621.71|20541.71|20612.59|20532.59|10
1738833400000|2025-02-06 09:16:40|20613.56|20533.56|20617.07|20537.07|20618.33|20538.33|20612.6|20532.6|10
1738833410000|2025-02-06 09:16:50|20617.25|20537.25|20614.64|20534.64|20617.52|20537.52|20614.64|20534.64|9
1738833420000|2025-02-06 09:17:00|20614.35|20534.35|20606.42|20526.42|20614.35|20534.35|20606.42|20526.42|9
1738833430000|2025-02-06 09:17:10|20606.22|20526.22|20604.37|20524.37|20606.22|20526.22|20604.37|20524.37|10
1738833440000|2025-02-06 09:17:20|20605.48|20525.48|20604.78|20524.78|20605.91|20525.91|20604.55|20524.55|10
1738833450000|2025-02-06 09:17:30|20606.11|20526.11|20610.8|20530.8|20611.62|20531.62|20606.11|20526.11|10
1738833460000|2025-02-06 09:17:40|20610.82|20530.82|20609.47|20529.47|20611.23|20531.23|20609.47|20529.47|10
1738833470000|2025-02-06 09:17:50|20608.86|20528.86|20607.81|20527.81|20608.86|20528.86|20607.76|20527.76|8
1738833480000|2025-02-06 09:18:00|20607.58|20527.58|20601.76|20521.76|20607.58|20527.58|20601.44|20521.44|10
1738833490000|2025-02-06 09:18:10|20601.77|20521.77|20602.13|20522.13|20602.13|20522.13|20601.48|20521.48|10
1738833500000|2025-02-06 09:18:20|20602.28|20522.28|20603.42|20523.42|20603.42|20523.42|20601.96|20521.96|10
1738833510000|2025-02-06 09:18:30|20602.85|20522.85|20600.32|20520.32|20602.85|20522.85|20600.2|20520.2|10
1738833520000|2025-02-06 09:18:40|20600.3|20520.3|20600.92|20520.92|20600.94|20520.94|20600.3|20520.3|10
1738833530000|2025-02-06 09:18:50|20606.4|20526.4|20605.2|20525.2|20606.4|20526.4|20605.13|20525.13|10
1738833540000|2025-02-06 09:19:00|20605.09|20525.09|20604.74|20524.74|20605.23|20525.23|20604.67|20524.67|9
1738833550000|2025-02-06 09:19:10|20604.64|20524.64|20607.54|20527.54|20607.54|20527.54|20604.64|20524.64|10
1738833560000|2025-02-06 09:19:20|20607.88|20527.88|20610.13|20530.13|20610.13|20530.13|20607.88|20527.88|9
1738833570000|2025-02-06 09:19:30|20610.44|20530.44|20610.76|20530.76|20611.11|20531.11|20610.44|20530.44|8
1738833580000|2025-02-06 09:19:40|20610.77|20530.77|20606.53|20526.53|20612.12|20532.12|20606.46|20526.46|10
1738833590000|2025-02-06 09:19:50|20606.61|20526.61|20606.8|20526.8|20606.95|20526.95|20606.4|20526.4|10
1738833600000|2025-02-06 09:20:00|20606.86|20526.86|20609.6|20529.6|20610.54|20530.54|20606.8|20526.8|10
1738833610000|2025-02-06 09:20:10|20609.81|20529.81|20614.53|20534.53|20614.53|20534.53|20609.81|20529.81|10
1738833620000|2025-02-06 09:20:20|20614.71|20534.71|20616.7|20536.7|20616.7|20536.7|20614.71|20534.71|9
1738833630000|2025-02-06 09:20:30|20619.1|20539.1|20619.78|20539.78|20620.29|20540.29|20619.1|20539.1|10
1738833640000|2025-02-06 09:20:40|20619.31|20539.31|20618.41|20538.41|20620.67|20540.67|20617.86|20537.86|10
1738833650000|2025-02-06 09:20:50|20618.62|20538.62|20617.72|20537.72|20619.49|20539.49|20617.72|20537.72|9
1738833660000|2025-02-06 09:21:00|20617.47|20537.47|20617.61|20537.61|20617.73|20537.73|20617.13|20537.13|10
1738833670000|2025-02-06 09:21:10|20617.69|20537.69|20619.82|20539.82|20619.82|20539.82|20617.4|20537.4|10
1738833680000|2025-02-06 09:21:20|20619.53|20539.53|20622.08|20542.08|20622.65|20542.65|20619.15|20539.15|10
1738833690000|2025-02-06 09:21:30|20622.56|20542.56|20623.78|20543.78|20624.03|20544.03|20622.56|20542.56|10
1738833700000|2025-02-06 09:21:40|20623.79|20543.79|20621.83|20541.83|20623.79|20543.79|20621.41|20541.41|10
1738833710000|2025-02-06 09:21:50|20621.7|20541.7|20620.4|20540.4|20621.74|20541.74|20620.14|20540.14|9
1738833720000|2025-02-06 09:22:00|20620.31|20540.31|20617.66|20537.66|20620.31|20540.31|20617.66|20537.66|10
1738833730000|2025-02-06 09:22:10|20617.82|20537.82|20617.65|20537.65|20617.82|20537.82|20617.5|20537.5|10
1738833740000|2025-02-06 09:22:20|20617.74|20537.74|20617.76|20537.76|20617.76|20537.76|20617.57|20537.57|10
1738833750000|2025-02-06 09:22:30|20616.28|20536.28|20614.9|20534.9|20616.28|20536.28|20614.24|20534.24|10
1738833760000|2025-02-06 09:22:40|20615.15|20535.15|20609.94|20529.94|20615.15|20535.15|20609.81|20529.81|10
1738833770000|2025-02-06 09:22:50|20609.65|20529.65|20608.19|20528.19|20609.7|20529.7|20608.18|20528.18|10
1738833780000|2025-02-06 09:23:00|20608.21|20528.21|20605.46|20525.46|20608.21|20528.21|20605.46|20525.46|9
1738833790000|2025-02-06 09:23:10|20604.61|20524.61|20598.42|20518.42|20604.61|20524.61|20598.42|20518.42|10
1738833800000|2025-02-06 09:23:20|20597.87|20517.87|20598.78|20518.78|20598.78|20518.78|20597.35|20517.35|9
1738833810000|2025-02-06 09:23:30|20599.27|20519.27|20599.6|20519.6|20599.6|20519.6|20598.8|20518.8|10
1738833820000|2025-02-06 09:23:40|20599.56|20519.56|20599.16|20519.16|20599.63|20519.63|20599.16|20519.16|9
1738833830000|2025-02-06 09:23:50|20599.01|20519.01|20595.57|20515.57|20599.01|20519.01|20595.57|20515.57|10
1738833840000|2025-02-06 09:24:00|20595.67|20515.67|20596.08|20516.08|20596.08|20516.08|20594.43|20514.43|10
1738833850000|2025-02-06 09:24:10|20596.28|20516.28|20596.61|20516.61|20596.82|20516.82|20596.08|20516.08|9
1738833860000|2025-02-06 09:24:20|20596.48|20516.48|20596.06|20516.06|20596.48|20516.48|20595.76|20515.76|9
1738833870000|2025-02-06 09:24:30|20596.18|20516.18|20593.07|20513.07|20596.52|20516.52|20593.07|20513.07|10
1738833880000|2025-02-06 09:24:40|20592.77|20512.77|20591.38|20511.38|20592.82|20512.82|20591.38|20511.38|10
1738833890000|2025-02-06 09:24:50|20591.34|20511.34|20591.99|20511.99|20592.1|20512.1|20590.14|20510.14|8
1738833900000|2025-02-06 09:25:00|20591.96|20511.96|20587.6|20507.6|20591.96|20511.96|20587.6|20507.6|10
1738833910000|2025-02-06 09:25:10|20587.36|20507.36|20585.56|20505.56|20587.36|20507.36|20584.16|20504.16|9
1738833920000|2025-02-06 09:25:20|20585.61|20505.61|20587.98|20507.98|20587.98|20507.98|20585.53|20505.53|10
1738833930000|2025-02-06 09:25:30|20588.08|20508.08|20586.4|20506.4|20588.09|20508.09|20586.4|20506.4|10
1738833940000|2025-02-06 09:25:40|20586.05|20506.05|20585.24|20505.24|20586.05|20506.05|20584.87|20504.87|10
1738833950000|2025-02-06 09:25:50|20585.26|20505.26|20585.88|20505.88|20585.88|20505.88|20584.36|20504.36|10
1738833960000|2025-02-06 09:26:00|20585.9|20505.9|20589.92|20509.92|20589.92|20509.92|20585.9|20505.9|10
1738833970000|2025-02-06 09:26:10|20589.7|20509.7|20589.59|20509.59|20589.7|20509.7|20588.14|20508.14|10
1738833980000|2025-02-06 09:26:20|20590.21|20510.21|20592.21|20512.21|20592.21|20512.21|20590.21|20510.21|10
1738833990000|2025-02-06 09:26:30|20593.35|20513.35|20593.4|20513.4|20593.49|20513.49|20592.87|20512.87|10
1738834000000|2025-02-06 09:26:40|20593.46|20513.46|20595.44|20515.44|20595.48|20515.48|20593.46|20513.46|10
1738834010000|2025-02-06 09:26:50|20595.45|20515.45|20592.7|20512.7|20595.45|20515.45|20592.7|20512.7|9
1738834020000|2025-02-06 09:27:00|20592.73|20512.73|20590.6|20510.6|20592.74|20512.74|20590.6|20510.6|8
1738834030000|2025-02-06 09:27:10|20591.12|20511.12|20588.11|20508.11|20591.12|20511.12|20588.11|20508.11|9
1738834040000|2025-02-06 09:27:20|20588.08|20508.08|20586.64|20506.64|20588.17|20508.17|20586.4|20506.4|10
1738834050000|2025-02-06 09:27:30|20586.82|20506.82|20586.29|20506.29|20586.94|20506.94|20586.22|20506.22|10
1738834060000|2025-02-06 09:27:40|20586.92|20506.92|20584.71|20504.71|20586.92|20506.92|20583.72|20503.72|10
1738834070000|2025-02-06 09:27:50|20584.74|20504.74|20584.71|20504.71|20584.87|20504.87|20584.71|20504.71|10
1738834080000|2025-02-06 09:28:00|20584.8|20504.8|20587.13|20507.13|20587.14|20507.14|20584.8|20504.8|10
1738834090000|2025-02-06 09:28:10|20587.26|20507.26|20587.43|20507.43|20587.43|20507.43|20587.07|20507.07|10
1738834100000|2025-02-06 09:28:20|20587.47|20507.47|20583.94|20503.94|20587.47|20507.47|20583.94|20503.94|10
1738834110000|2025-02-06 09:28:30|20582.92|20502.92|20580.79|20500.79|20582.92|20502.92|20580.74|20500.74|10
1738834120000|2025-02-06 09:28:40|20580.78|20500.78|20584.53|20504.53|20584.53|20504.53|20580.63|20500.63|8
1738834130000|2025-02-06 09:28:50|20584.76|20504.76|20582.04|20502.04|20585.28|20505.28|20581.66|20501.66|9
1738834140000|2025-02-06 09:29:00|20582.2|20502.2|20579.57|20499.57|20584.15|20504.15|20579.57|20499.57|10
1738834150000|2025-02-06 09:29:10|20579.49|20499.49|20580.09|20500.09|20580.22|20500.22|20579.49|20499.49|9
1738834160000|2025-02-06 09:29:20|20580.58|20500.58|20581.41|20501.41|20581.49|20501.49|20580.33|20500.33|9
1738834170000|2025-02-06 09:29:30|20581.34|20501.34|20577.1|20497.1|20581.36|20501.36|20577.1|20497.1|9
1738834180000|2025-02-06 09:29:40|20577.62|20497.62|20576|20496|20577.62|20497.62|20576|20496|10
1738834190000|2025-02-06 09:29:50|20576.06|20496.06|20573.38|20493.38|20576.11|20496.11|20573.38|20493.38|9
1738834200000|2025-02-06 09:30:00|20572.38|20492.38|20570.99|20490.99|20572.38|20492.38|20570.17|20490.17|10
1738834210000|2025-02-06 09:30:10|20571.26|20491.26|20573.38|20493.38|20573.43|20493.43|20571.26|20491.26|10
1738834220000|2025-02-06 09:30:20|20575.98|20495.98|20576.15|20496.15|20576.22|20496.22|20575.97|20495.97|9
1738834230000|2025-02-06 09:30:30|20576.78|20496.78|20577.11|20497.11|20577.69|20497.69|20576.78|20496.78|10
1738834240000|2025-02-06 09:30:40|20576.99|20496.99|20576.32|20496.32|20577.05|20497.05|20576.29|20496.29|10
1738834250000|2025-02-06 09:30:50|20576.72|20496.72|20576.59|20496.59|20577.5|20497.5|20576.59|20496.59|9
1738834260000|2025-02-06 09:31:00|20576.25|20496.25|20575.1|20495.1|20577.07|20497.07|20574.85|20494.85|10
1738834270000|2025-02-06 09:31:10|20575.24|20495.24|20577.79|20497.79|20578.21|20498.21|20575.24|20495.24|10
1738834280000|2025-02-06 09:31:20|20578.24|20498.24|20577.22|20497.22|20578.28|20498.28|20575.86|20495.86|8
1738834290000|2025-02-06 09:31:30|20577.3|20497.3|20575.8|20495.8|20577.3|20497.3|20575.74|20495.74|8
1738834300000|2025-02-06 09:31:40|20575.62|20495.62|20578.64|20498.64|20578.77|20498.77|20574.99|20494.99|9
1738834310000|2025-02-06 09:31:50|20579.18|20499.18|20578.82|20498.82|20580.7|20500.7|20578.32|20498.32|10
1738834320000|2025-02-06 09:32:00|20578.92|20498.92|20595.66|20515.66|20595.66|20515.66|20578.92|20498.92|10
1738834330000|2025-02-06 09:32:10|20595.65|20515.65|20596.2|20516.2|20596.2|20516.2|20595.61|20515.61|10
1738834340000|2025-02-06 09:32:20|20596.1|20516.1|20597.53|20517.53|20597.53|20517.53|20595.9|20515.9|10
1738834350000|2025-02-06 09:32:30|20597.52|20517.52|20595.46|20515.46|20597.52|20517.52|20595.46|20515.46|10
1738834360000|2025-02-06 09:32:40|20595.69|20515.69|20591.34|20511.34|20595.69|20515.69|20591.34|20511.34|10
1738834370000|2025-02-06 09:32:50|20591.49|20511.49|20590.96|20510.96|20591.52|20511.52|20590.4|20510.4|8
1738834380000|2025-02-06 09:33:00|20590.7|20510.7|20588.83|20508.83|20590.7|20510.7|20588.83|20508.83|9
1738834390000|2025-02-06 09:33:10|20588.42|20508.42|20589.89|20509.89|20589.89|20509.89|20587.61|20507.61|10
1738834400000|2025-02-06 09:33:20|20589.86|20509.86|20591.87|20511.87|20591.87|20511.87|20589.86|20509.86|9
1738834410000|2025-02-06 09:33:30|20591.79|20511.79|20591.12|20511.12|20591.94|20511.94|20591.12|20511.12|8
1738834420000|2025-02-06 09:33:40|20591.17|20511.17|20591.77|20511.77|20591.77|20511.77|20590.93|20510.93|9
1738834430000|2025-02-06 09:33:50|20591.68|20511.68|20590.79|20510.79|20591.68|20511.68|20590.79|20510.79|9
1738834440000|2025-02-06 09:34:00|20591.04|20511.04|20590.52|20510.52|20591.04|20511.04|20590.45|20510.45|9
1738834450000|2025-02-06 09:34:10|20590.54|20510.54|20588.92|20508.92|20590.55|20510.55|20586.89|20506.89|9
1738834460000|2025-02-06 09:34:20|20588.98|20508.98|20590.81|20510.81|20590.81|20510.81|20588.98|20508.98|9
1738834470000|2025-02-06 09:34:30|20591.97|20511.97|20603.03|20523.03|20603.03|20523.03|20591.97|20511.97|10
1738834480000|2025-02-06 09:34:40|20603.07|20523.07|20613.33|20533.33|20613.33|20533.33|20603.07|20523.07|10
1738834490000|2025-02-06 09:34:50|20614.3|20534.3|20621.15|20541.15|20621.15|20541.15|20614.3|20534.3|10
1738834500000|2025-02-06 09:35:00|20620.84|20540.84|20619.26|20539.26|20620.84|20540.84|20619.26|20539.26|10
1738834510000|2025-02-06 09:35:10|20619.2|20539.2|20625.04|20545.04|20625.04|20545.04|20619.07|20539.07|10
1738834520000|2025-02-06 09:35:20|20625.03|20545.03|20622.93|20542.93|20625.03|20545.03|20622.79|20542.79|9
1738834530000|2025-02-06 09:35:30|20622.75|20542.75|20622.91|20542.91|20623.46|20543.46|20622.73|20542.73|9
1738834540000|2025-02-06 09:35:40|20623.49|20543.49|20625.13|20545.13|20625.13|20545.13|20623.49|20543.49|10
1738834550000|2025-02-06 09:35:50|20625.41|20545.41|20625.32|20545.32|20625.41|20545.41|20624.46|20544.46|10
1738834560000|2025-02-06 09:36:00|20625.81|20545.81|20625.68|20545.68|20626.74|20546.74|20625.56|20545.56|8
1738834570000|2025-02-06 09:36:10|20625.74|20545.74|20626.7|20546.7|20626.72|20546.72|20625.74|20545.74|10
1738834580000|2025-02-06 09:36:20|20626.04|20546.04|20626.72|20546.72|20626.87|20546.87|20626.04|20546.04|10
1738834590000|2025-02-06 09:36:30|20626.74|20546.74|20625.98|20545.98|20627.04|20547.04|20625.98|20545.98|9
1738834600000|2025-02-06 09:36:40|20626.46|20546.46|20627.73|20547.73|20627.73|20547.73|20626.41|20546.41|10
1738834610000|2025-02-06 09:36:50|20627.86|20547.86|20630.03|20550.03|20630.2|20550.2|20627.86|20547.86|10
1738834620000|2025-02-06 09:37:00|20630.06|20550.06|20626.41|20546.41|20630.06|20550.06|20626.25|20546.25|10
1738834630000|2025-02-06 09:37:10|20626.37|20546.37|20625.06|20545.06|20626.54|20546.54|20625.06|20545.06|10
1738834640000|2025-02-06 09:37:20|20624.53|20544.53|20623.49|20543.49|20624.63|20544.63|20623.48|20543.48|8
1738834650000|2025-02-06 09:37:30|20623.47|20543.47|20621.81|20541.81|20623.47|20543.47|20621.81|20541.81|10
1738834660000|2025-02-06 09:37:40|20621.79|20541.79|20621.43|20541.43|20621.85|20541.85|20621.3|20541.3|9
1738834670000|2025-02-06 09:37:50|20621.46|20541.46|20619.99|20539.99|20621.47|20541.47|20619.94|20539.94|9
1738834680000|2025-02-06 09:38:00|20620.03|20540.03|20618.72|20538.72|20620.31|20540.31|20618.72|20538.72|9
1738834690000|2025-02-06 09:38:10|20618.26|20538.26|20617.15|20537.15|20618.4|20538.4|20617.15|20537.15|10
1738834700000|2025-02-06 09:38:20|20617.04|20537.04|20613|20533|20617.34|20537.34|20613|20533|10
1738834710000|2025-02-06 09:38:30|20613.24|20533.24|20614.94|20534.94|20614.96|20534.96|20613.24|20533.24|10
1738834720000|2025-02-06 09:38:40|20614.96|20534.96|20615.32|20535.32|20615.6|20535.6|20614.89|20534.89|10
1738834730000|2025-02-06 09:38:50|20615.29|20535.29|20614.73|20534.73|20615.29|20535.29|20614.73|20534.73|9
1738834740000|2025-02-06 09:39:00|20614.62|20534.62|20613.29|20533.29|20614.66|20534.66|20613.29|20533.29|8
1738834750000|2025-02-06 09:39:10|20612.98|20532.98|20611.09|20531.09|20612.98|20532.98|20611.09|20531.09|10
1738834760000|2025-02-06 09:39:20|20611.67|20531.67|20613.48|20533.48|20613.48|20533.48|20611.13|20531.13|9
1738834770000|2025-02-06 09:39:30|20613|20533|20612.05|20532.05|20613|20533|20612.05|20532.05|9
1738834780000|2025-02-06 09:39:40|20611.45|20531.45|20609.99|20529.99|20611.45|20531.45|20609.99|20529.99|10
1738834790000|2025-02-06 09:39:50|20609.95|20529.95|20612.42|20532.42|20612.42|20532.42|20609.95|20529.95|9
1738834800000|2025-02-06 09:40:00|20612.55|20532.55|20612.93|20532.93|20613.13|20533.13|20612.55|20532.55|10
1738834810000|2025-02-06 09:40:10|20612.91|20532.91|20615.15|20535.15|20615.19|20535.19|20612.91|20532.91|9
1738834820000|2025-02-06 09:40:20|20615.38|20535.38|20615.4|20535.4|20615.88|20535.88|20615.38|20535.38|10
1738834830000|2025-02-06 09:40:30|20615.62|20535.62|20615.81|20535.81|20615.81|20535.81|20615.6|20535.6|8
1738834840000|2025-02-06 09:40:40|20615.59|20535.59|20614.98|20534.98|20615.59|20535.59|20614.41|20534.41|10
1738834850000|2025-02-06 09:40:50|20615.09|20535.09|20614.92|20534.92|20615.29|20535.29|20614.9|20534.9|8
1738834860000|2025-02-06 09:41:00|20614.96|20534.96|20611.32|20531.32|20614.99|20534.99|20611.32|20531.32|10
1738834870000|2025-02-06 09:41:10|20611.19|20531.19|20606.89|20526.89|20611.19|20531.19|20606.89|20526.89|9
1738834880000|2025-02-06 09:41:20|20606.69|20526.69|20602.99|20522.99|20606.69|20526.69|20601.79|20521.79|9
1738834890000|2025-02-06 09:41:30|20603.25|20523.25|20599.38|20519.38|20603.28|20523.28|20599.38|20519.38|10
1738834900000|2025-02-06 09:41:40|20599.58|20519.58|20597.13|20517.13|20599.58|20519.58|20597.13|20517.13|9
1738834910000|2025-02-06 09:41:50|20596.99|20516.99|20595.26|20515.26|20597.03|20517.03|20595.26|20515.26|10
1738834920000|2025-02-06 09:42:00|20595.02|20515.02|20590.66|20510.66|20595.02|20515.02|20590.66|20510.66|10
1738834930000|2025-02-06 09:42:10|20590.49|20510.49|20590.58|20510.58|20590.6|20510.6|20589.92|20509.92|10
1738834940000|2025-02-06 09:42:20|20590.5|20510.5|20590.43|20510.43|20590.5|20510.5|20589.95|20509.95|9
1738834950000|2025-02-06 09:42:30|20591.49|20511.49|20593.29|20513.29|20593.29|20513.29|20590.86|20510.86|10
1738834960000|2025-02-06 09:42:40|20593.24|20513.24|20592.36|20512.36|20593.29|20513.29|20592.31|20512.31|8
1738834970000|2025-02-06 09:42:50|20592.32|20512.32|20592.83|20512.83|20592.83|20512.83|20592.21|20512.21|9
1738834980000|2025-02-06 09:43:00|20592.73|20512.73|20589.21|20509.21|20592.94|20512.94|20588.6|20508.6|10
1738834990000|2025-02-06 09:43:10|20589.23|20509.23|20587.77|20507.77|20590.19|20510.19|20587.77|20507.77|9
1738835000000|2025-02-06 09:43:20|20587.69|20507.69|20586.24|20506.24|20587.69|20507.69|20586.22|20506.22|10
1738835010000|2025-02-06 09:43:30|20586.19|20506.19|20585.83|20505.83|20586.51|20506.51|20585.83|20505.83|10
1738835020000|2025-02-06 09:43:40|20585.98|20505.98|20585.59|20505.59|20586.28|20506.28|20585.57|20505.57|10
1738835030000|2025-02-06 09:43:50|20585.16|20505.16|20584.5|20504.5|20585.16|20505.16|20584.46|20504.46|10
1738835040000|2025-02-06 09:44:00|20584.63|20504.63|20584.46|20504.46|20584.68|20504.68|20584.46|20504.46|9
1738835050000|2025-02-06 09:44:10|20584.2|20504.2|20584.84|20504.84|20584.98|20504.98|20583.83|20503.83|10
1738835060000|2025-02-06 09:44:20|20584.94|20504.94|20584.85|20504.85|20585.25|20505.25|20584.85|20504.85|10
1738835070000|2025-02-06 09:44:30|20584.84|20504.84|20584.49|20504.49|20584.84|20504.84|20584.35|20504.35|10
1738835080000|2025-02-06 09:44:40|20584.42|20504.42|20580.33|20500.33|20584.42|20504.42|20580.33|20500.33|10
1738835090000|2025-02-06 09:44:50|20580.29|20500.29|20580.17|20500.17|20580.29|20500.29|20580.06|20500.06|9
1738835100000|2025-02-06 09:45:00|20580.45|20500.45|20580|20500|20581.27|20501.27|20579.82|20499.82|10
1738835110000|2025-02-06 09:45:10|20580.59|20500.59|20581.2|20501.2|20581.2|20501.2|20580.42|20500.42|10
1738835120000|2025-02-06 09:45:20|20581.25|20501.25|20582.58|20502.58|20583.49|20503.49|20581.25|20501.25|10
1738835130000|2025-02-06 09:45:30|20582.23|20502.23|20582.41|20502.41|20582.99|20502.99|20582.05|20502.05|9
1738835140000|2025-02-06 09:45:40|20582.32|20502.32|20582.34|20502.34|20582.6|20502.6|20582.22|20502.22|9
1738835150000|2025-02-06 09:45:50|20582.12|20502.12|20581.54|20501.54|20582.57|20502.57|20581.54|20501.54|10
1738835160000|2025-02-06 09:46:00|20581.5|20501.5|20583.16|20503.16|20583.16|20503.16|20581.5|20501.5|9
1738835170000|2025-02-06 09:46:10|20583.18|20503.18|20586.26|20506.26|20586.26|20506.26|20583.18|20503.18|9
1738835180000|2025-02-06 09:46:20|20586.27|20506.27|20586.22|20506.22|20586.27|20506.27|20585.35|20505.35|9
1738835190000|2025-02-06 09:46:30|20587.81|20507.81|20589.52|20509.52|20589.52|20509.52|20587.81|20507.81|10
1738835200000|2025-02-06 09:46:40|20590.31|20510.31|20593.53|20513.53|20593.57|20513.57|20590.31|20510.31|10
1738835210000|2025-02-06 09:46:50|20593.92|20513.92|20592.81|20512.81|20594.52|20514.52|20592.81|20512.81|10
1738835220000|2025-02-06 09:47:00|20592.92|20512.92|20592.38|20512.38|20593.34|20513.34|20592.16|20512.16|10
1738835230000|2025-02-06 09:47:10|20593|20513|20602.81|20522.81|20602.81|20522.81|20593|20513|10
1738835240000|2025-02-06 09:47:20|20602.64|20522.64|20604.44|20524.44|20604.44|20524.44|20602.1|20522.1|10
1738835250000|2025-02-06 09:47:30|20604.59|20524.59|20605.75|20525.75|20605.89|20525.89|20604.59|20524.59|8
1738835260000|2025-02-06 09:47:40|20606.36|20526.36|20607.2|20527.2|20607.2|20527.2|20606.36|20526.36|10
1738835270000|2025-02-06 09:47:50|20607.3|20527.3|20606.45|20526.45|20608.39|20528.39|20604.38|20524.38|10
1738835280000|2025-02-06 09:48:00|20606.62|20526.62|20605.72|20525.72|20606.75|20526.75|20604.64|20524.64|10
1738835290000|2025-02-06 09:48:10|20605.7|20525.7|20607.08|20527.08|20607.53|20527.53|20605.7|20525.7|10
1738835300000|2025-02-06 09:48:20|20607.06|20527.06|20605.93|20525.93|20607.19|20527.19|20605.9|20525.9|9
1738835310000|2025-02-06 09:48:30|20605.96|20525.96|20605.17|20525.17|20605.96|20525.96|20604.76|20524.76|10
1738835320000|2025-02-06 09:48:40|20605.12|20525.12|20605.22|20525.22|20605.22|20525.22|20604.5|20524.5|9
1738835330000|2025-02-06 09:48:50|20605.44|20525.44|20604.54|20524.54|20605.46|20525.46|20604.21|20524.21|10
1738835340000|2025-02-06 09:49:00|20604.49|20524.49|20603.98|20523.98|20604.49|20524.49|20603.81|20523.81|8
1738835350000|2025-02-06 09:49:10|20603.48|20523.48|20603.01|20523.01|20603.48|20523.48|20602.79|20522.79|10
1738835360000|2025-02-06 09:49:20|20603.25|20523.25|20601.42|20521.42|20603.5|20523.5|20601.42|20521.42|10
1738835370000|2025-02-06 09:49:30|20601.4|20521.4|20600.22|20520.22|20601.4|20521.4|20600.12|20520.12|10
1738835380000|2025-02-06 09:49:40|20600|20520|20601.07|20521.07|20601.07|20521.07|20599.86|20519.86|10
1738835390000|2025-02-06 09:49:50|20601.03|20521.03|20601.54|20521.54|20602.24|20522.24|20601.03|20521.03|9
1738835400000|2025-02-06 09:50:00|20601.22|20521.22|20600.36|20520.36|20601.22|20521.22|20600.35|20520.35|9
1738835410000|2025-02-06 09:50:10|20600.39|20520.39|20600.67|20520.67|20600.69|20520.69|20600.36|20520.36|7
1738835420000|2025-02-06 09:50:20|20600.68|20520.68|20601.14|20521.14|20601.14|20521.14|20600.66|20520.66|7
1738835430000|2025-02-06 09:50:30|20601.12|20521.12|20603.09|20523.09|20603.44|20523.44|20601.07|20521.07|9
1738835440000|2025-02-06 09:50:40|20603.67|20523.67|20606|20526|20606|20526|20603.66|20523.66|9
1738835450000|2025-02-06 09:50:50|20610.46|20530.46|20615.64|20535.64|20615.64|20535.64|20610.46|20530.46|9
1738835460000|2025-02-06 09:51:00|20617.13|20537.13|20622.1|20542.1|20622.1|20542.1|20617.13|20537.13|10
1738835470000|2025-02-06 09:51:10|20622.4|20542.4|20625.68|20545.68|20625.68|20545.68|20622.4|20542.4|10
1738835480000|2025-02-06 09:51:20|20625.36|20545.36|20627.71|20547.71|20627.72|20547.72|20625.36|20545.36|7
1738835490000|2025-02-06 09:51:30|20628.17|20548.17|20627.38|20547.38|20628.48|20548.48|20627.38|20547.38|9
1738835500000|2025-02-06 09:51:40|20627.02|20547.02|20626.14|20546.14|20627.02|20547.02|20626.14|20546.14|9
1738835510000|2025-02-06 09:51:50|20625.25|20545.25|20621.49|20541.49|20625.25|20545.25|20621.49|20541.49|10
1738835520000|2025-02-06 09:52:00|20621.14|20541.14|20617.05|20537.05|20621.14|20541.14|20617.05|20537.05|10
1738835530000|2025-02-06 09:52:10|20617.09|20537.09|20616.17|20536.17|20617.22|20537.22|20616.16|20536.16|10
1738835540000|2025-02-06 09:52:20|20616.32|20536.32|20615.78|20535.78|20616.32|20536.32|20615.27|20535.27|9
1738835550000|2025-02-06 09:52:30|20615.77|20535.77|20620.42|20540.42|20620.42|20540.42|20615.73|20535.73|10
1738835560000|2025-02-06 09:52:40|20620.75|20540.75|20621.03|20541.03|20622.06|20542.06|20620.75|20540.75|10
1738835570000|2025-02-06 09:52:50|20620.87|20540.87|20621.22|20541.22|20621.3|20541.3|20620.75|20540.75|10
1738835580000|2025-02-06 09:53:00|20621.33|20541.33|20622.22|20542.22|20622.44|20542.44|20621.33|20541.33|9
1738835590000|2025-02-06 09:53:10|20622.41|20542.41|20626.01|20546.01|20626.01|20546.01|20622.41|20542.41|10
1738835600000|2025-02-06 09:53:20|20626.34|20546.34|20626.51|20546.51|20626.54|20546.54|20626.34|20546.34|10
1738835610000|2025-02-06 09:53:30|20626.53|20546.53|20627.56|20547.56|20627.58|20547.58|20626.52|20546.52|9
1738835620000|2025-02-06 09:53:40|20626.55|20546.55|20624.29|20544.29|20626.55|20546.55|20624.29|20544.29|10
1738835630000|2025-02-06 09:53:50|20624.15|20544.15|20623.59|20543.59|20624.15|20544.15|20623.52|20543.52|7
1738835640000|2025-02-06 09:54:00|20623.6|20543.6|20623.36|20543.36|20623.6|20543.6|20623.07|20543.07|9
1738835650000|2025-02-06 09:54:10|20623.54|20543.54|20626.36|20546.36|20626.36|20546.36|20623.54|20543.54|10
1738835660000|2025-02-06 09:54:20|20626.38|20546.38|20625.95|20545.95|20626.88|20546.88|20625.95|20545.95|9
1738835670000|2025-02-06 09:54:30|20625.96|20545.96|20625.38|20545.38|20626.12|20546.12|20625.38|20545.38|9
1738835680000|2025-02-06 09:54:40|20625.44|20545.44|20624.73|20544.73|20625.46|20545.46|20624.73|20544.73|9
1738835690000|2025-02-06 09:54:50|20624.82|20544.82|20623.52|20543.52|20624.82|20544.82|20623.52|20543.52|10
1738835700000|2025-02-06 09:55:00|20623.45|20543.45|20623.55|20543.55|20623.59|20543.59|20622.92|20542.92|10
1738835710000|2025-02-06 09:55:10|20623.57|20543.57|20625.3|20545.3|20625.3|20545.3|20623.57|20543.57|10
1738835720000|2025-02-06 09:55:20|20625.31|20545.31|20627.23|20547.23|20627.23|20547.23|20625.31|20545.31|10
1738835730000|2025-02-06 09:55:30|20628.48|20548.48|20630.06|20550.06|20631.63|20551.63|20628.48|20548.48|10
1738835740000|2025-02-06 09:55:40|20630.16|20550.16|20635.55|20555.55|20635.55|20555.55|20630.16|20550.16|9
1738835750000|2025-02-06 09:55:50|20635.56|20555.56|20642.09|20562.09|20642.75|20562.75|20635.56|20555.56|10
1738835760000|2025-02-06 09:56:00|20642.38|20562.38|20641.48|20561.48|20642.84|20562.84|20641.48|20561.48|10
1738835770000|2025-02-06 09:56:10|20641.46|20561.46|20638.94|20558.94|20641.46|20561.46|20638.94|20558.94|10
1738835780000|2025-02-06 09:56:20|20638.93|20558.93|20637.84|20557.84|20638.93|20558.93|20637.76|20557.76|9
1738835790000|2025-02-06 09:56:30|20636.92|20556.92|20636.82|20556.82|20638.52|20558.52|20636.46|20556.46|10
1738835800000|2025-02-06 09:56:40|20636.86|20556.86|20635.23|20555.23|20636.86|20556.86|20635.23|20555.23|9
1738835810000|2025-02-06 09:56:50|20635.21|20555.21|20632.88|20552.88|20635.21|20555.21|20632.88|20552.88|10
1738835820000|2025-02-06 09:57:00|20632.89|20552.89|20633.9|20553.9|20633.9|20553.9|20632.87|20552.87|7
1738835830000|2025-02-06 09:57:10|20633.88|20553.88|20634.44|20554.44|20634.44|20554.44|20633.67|20553.67|10
1738835840000|2025-02-06 09:57:20|20635.15|20555.15|20635.36|20555.36|20635.36|20555.36|20634.87|20554.87|10
1738835850000|2025-02-06 09:57:30|20635.39|20555.39|20634.94|20554.94|20635.39|20555.39|20634.89|20554.89|8
1738835860000|2025-02-06 09:57:40|20634.95|20554.95|20635.96|20555.96|20635.96|20555.96|20634.74|20554.74|9
1738835870000|2025-02-06 09:57:50|20636.23|20556.23|20635.39|20555.39|20636.23|20556.23|20635.17|20555.17|10
1738835880000|2025-02-06 09:58:00|20635.15|20555.15|20636.54|20556.54|20636.54|20556.54|20634.74|20554.74|10
1738835890000|2025-02-06 09:58:10|20636.52|20556.52|20634.69|20554.69|20638.12|20558.12|20634.46|20554.46|10
1738835900000|2025-02-06 09:58:20|20634.56|20554.56|20637.42|20557.42|20637.42|20557.42|20634.56|20554.56|10
1738835910000|2025-02-06 09:58:30|20637.45|20557.45|20643.66|20563.66|20646.87|20566.87|20637.45|20557.45|10
1738835920000|2025-02-06 09:58:40|20645.05|20565.05|20648.12|20568.12|20649.68|20569.68|20645.05|20565.05|10
1738835930000|2025-02-06 09:58:50|20648.03|20568.03|20645.96|20565.96|20648.03|20568.03|20645.96|20565.96|9
1738835940000|2025-02-06 09:59:00|20646.12|20566.12|20647.08|20567.08|20647.21|20567.21|20646.12|20566.12|10
1738835950000|2025-02-06 09:59:10|20647.2|20567.2|20645.29|20565.29|20647.27|20567.27|20645.22|20565.22|10
1738835960000|2025-02-06 09:59:20|20645.39|20565.39|20650.71|20570.71|20651.3|20571.3|20645.39|20565.39|8
1738835970000|2025-02-06 09:59:30|20650.74|20570.74|20642.29|20562.29|20650.74|20570.74|20642.09|20562.09|10
1738835980000|2025-02-06 09:59:40|20642.03|20562.03|20640.4|20560.4|20642.19|20562.19|20640.18|20560.18|9
1738835990000|2025-02-06 09:59:50|20640.49|20560.49|20640.07|20560.07|20640.53|20560.53|20639.6|20559.6|10
1738836000000|2025-02-06 10:00:00|20640.15|20560.15|20640.33|20560.33|20640.86|20560.86|20639.98|20559.98|10
1738836010000|2025-02-06 10:00:10|20640.39|20560.39|20642.23|20562.23|20646.05|20566.05|20640.39|20560.39|10
1738836020000|2025-02-06 10:00:20|20642.13|20562.13|20636.89|20556.89|20642.13|20562.13|20636.89|20556.89|10
1738836030000|2025-02-06 10:00:30|20636.66|20556.66|20630.99|20550.99|20636.66|20556.66|20630.99|20550.99|10
1738836040000|2025-02-06 10:00:40|20630.46|20550.46|20629.2|20549.2|20630.46|20550.46|20627.91|20547.91|10
1738836050000|2025-02-06 10:00:50|20629.25|20549.25|20630.39|20550.39|20631.51|20551.51|20629.25|20549.25|9
1738836060000|2025-02-06 10:01:00|20630.09|20550.09|20629.16|20549.16|20630.3|20550.3|20629.16|20549.16|10
1738836070000|2025-02-06 10:01:10|20629.29|20549.29|20629.16|20549.16|20629.37|20549.37|20629.16|20549.16|9
1738836080000|2025-02-06 10:01:20|20629.35|20549.35|20632.1|20552.1|20632.1|20552.1|20629.35|20549.35|10
1738836090000|2025-02-06 10:01:30|20631.93|20551.93|20630.03|20550.03|20631.93|20551.93|20630.03|20550.03|10
1738836100000|2025-02-06 10:01:40|20630.07|20550.07|20630.93|20550.93|20630.94|20550.94|20630.07|20550.07|9
1738836110000|2025-02-06 10:01:50|20630.65|20550.65|20627.39|20547.39|20630.65|20550.65|20627.39|20547.39|9
1738836120000|2025-02-06 10:02:00|20627.24|20547.24|20628|20548|20628.59|20548.59|20627.24|20547.24|10
1738836130000|2025-02-06 10:02:10|20628.78|20548.78|20628.71|20548.71|20629.16|20549.16|20627.8|20547.8|10
1738836140000|2025-02-06 10:02:20|20628.83|20548.83|20628.51|20548.51|20630.09|20550.09|20628.51|20548.51|10
1738836150000|2025-02-06 10:02:30|20628.35|20548.35|20628.39|20548.39|20628.39|20548.39|20627.8|20547.8|9
1738836160000|2025-02-06 10:02:40|20628.42|20548.42|20627.76|20547.76|20628.42|20548.42|20627.76|20547.76|10
1738836170000|2025-02-06 10:02:50|20627.65|20547.65|20628.23|20548.23|20628.48|20548.48|20627.51|20547.51|10
1738836180000|2025-02-06 10:03:00|20628.06|20548.06|20626.55|20546.55|20628.65|20548.65|20626.55|20546.55|10
1738836190000|2025-02-06 10:03:10|20628.76|20548.76|20623.21|20543.21|20628.99|20548.99|20623.21|20543.21|10
1738836200000|2025-02-06 10:03:20|20623.52|20543.52|20623.52|20543.52|20623.76|20543.76|20623.52|20543.52|9
1738836210000|2025-02-06 10:03:30|20623.49|20543.49|20628.65|20548.65|20628.65|20548.65|20623.49|20543.49|10
1738836220000|2025-02-06 10:03:40|20628.5|20548.5|20630.02|20550.02|20630.45|20550.45|20628.5|20548.5|10
1738836230000|2025-02-06 10:03:50|20629.95|20549.95|20625.62|20545.62|20629.95|20549.95|20625.62|20545.62|10
1738836240000|2025-02-06 10:04:00|20625.74|20545.74|20631.28|20551.28|20631.28|20551.28|20625.62|20545.62|10
1738836250000|2025-02-06 10:04:10|20631.35|20551.35|20634.62|20554.62|20635.08|20555.08|20631.28|20551.28|9
1738836260000|2025-02-06 10:04:20|20634.33|20554.33|20641.56|20561.56|20641.56|20561.56|20633.97|20553.97|10
1738836270000|2025-02-06 10:04:30|20641.57|20561.57|20641.78|20561.78|20641.94|20561.94|20641.55|20561.55|10
1738836280000|2025-02-06 10:04:40|20641.84|20561.84|20638.1|20558.1|20642.01|20562.01|20638.1|20558.1|10
1738836290000|2025-02-06 10:04:50|20637.88|20557.88|20637.52|20557.52|20637.88|20557.88|20637.51|20557.51|10
1738836300000|2025-02-06 10:05:00|20637.38|20557.38|20635.96|20555.96|20637.38|20557.38|20635.96|20555.96|10
1738836310000|2025-02-06 10:05:10|20636.06|20556.06|20634.57|20554.57|20636.1|20556.1|20634.57|20554.57|10
1738836320000|2025-02-06 10:05:20|20634.41|20554.41|20637.11|20557.11|20637.11|20557.11|20633.61|20553.61|10
1738836330000|2025-02-06 10:05:30|20637.32|20557.32|20636.63|20556.63|20637.53|20557.53|20636.54|20556.54|9
1738836340000|2025-02-06 10:05:40|20636.68|20556.68|20630.06|20550.06|20636.68|20556.68|20630.06|20550.06|10
1738836350000|2025-02-06 10:05:50|20630.37|20550.37|20627.16|20547.16|20630.37|20550.37|20627.16|20547.16|9
1738836360000|2025-02-06 10:06:00|20626.93|20546.93|20627.64|20547.64|20627.96|20547.96|20626.7|20546.7|10
1738836370000|2025-02-06 10:06:10|20627.53|20547.53|20627.64|20547.64|20627.69|20547.69|20627.46|20547.46|10
1738836380000|2025-02-06 10:06:20|20627.89|20547.89|20629.91|20549.91|20629.91|20549.91|20627.89|20547.89|10
1738836390000|2025-02-06 10:06:30|20630.2|20550.2|20630.82|20550.82|20631.18|20551.18|20630.2|20550.2|8
1738836400000|2025-02-06 10:06:40|20630.64|20550.64|20626.64|20546.64|20630.64|20550.64|20626.3|20546.3|9
1738836410000|2025-02-06 10:06:50|20626.5|20546.5|20626.34|20546.34|20626.6|20546.6|20626.26|20546.26|9
1738836420000|2025-02-06 10:07:00|20626.35|20546.35|20626.2|20546.2|20626.35|20546.35|20625.37|20545.37|10
1738836430000|2025-02-06 10:07:10|20626.25|20546.25|20627.99|20547.99|20628.3|20548.3|20626.24|20546.24|9
1738836440000|2025-02-06 10:07:20|20627.85|20547.85|20631.02|20551.02|20631.14|20551.14|20627.03|20547.03|10
1738836450000|2025-02-06 10:07:30|20630.98|20550.98|20631.42|20551.42|20631.42|20551.42|20630.91|20550.91|7
1738836460000|2025-02-06 10:07:40|20631.85|20551.85|20632.76|20552.76|20633.2|20553.2|20631.85|20551.85|10
1738836470000|2025-02-06 10:07:50|20632.74|20552.74|20637.34|20557.34|20637.34|20557.34|20632.74|20552.74|9
1738836480000|2025-02-06 10:08:00|20637.32|20557.32|20637.97|20557.97|20637.97|20557.97|20637.04|20557.04|10
1738836490000|2025-02-06 10:08:10|20638.08|20558.08|20641.97|20561.97|20642.12|20562.12|20637.98|20557.98|10
1738836500000|2025-02-06 10:08:20|20642.07|20562.07|20644.4|20564.4|20644.87|20564.87|20642.07|20562.07|9
1738836510000|2025-02-06 10:08:30|20645.01|20565.01|20647.63|20567.63|20647.63|20567.63|20645.01|20565.01|10
1738836520000|2025-02-06 10:08:40|20648.69|20568.69|20652.1|20572.1|20652.1|20572.1|20648.69|20568.69|10
1738836530000|2025-02-06 10:08:50|20652.11|20572.11|20655.58|20575.58|20655.61|20575.61|20651.75|20571.75|10
1738836540000|2025-02-06 10:09:00|20655.61|20575.61|20657.21|20577.21|20657.62|20577.62|20655.61|20575.61|10
1738836550000|2025-02-06 10:09:10|20657.85|20577.85|20658.22|20578.22|20658.82|20578.82|20657.85|20577.85|10
1738836560000|2025-02-06 10:09:20|20657.79|20577.79|20657.87|20577.87|20657.95|20577.95|20657.29|20577.29|9
1738836570000|2025-02-06 10:09:30|20657.69|20577.69|20659.91|20579.91|20660.65|20580.65|20657.42|20577.42|10
1738836580000|2025-02-06 10:09:40|20659.28|20579.28|20661.72|20581.72|20661.72|20581.72|20659.12|20579.12|10
1738836590000|2025-02-06 10:09:50|20662|20582|20663.1|20583.1|20663.1|20583.1|20662|20582|8
1738836600000|2025-02-06 10:10:00|20664.07|20584.07|20663.82|20583.82|20664.92|20584.92|20663.82|20583.82|10
1738836610000|2025-02-06 10:10:10|20663.55|20583.55|20662.31|20582.31|20663.55|20583.55|20662.21|20582.21|10
1738836620000|2025-02-06 10:10:20|20662.35|20582.35|20656.07|20576.07|20662.35|20582.35|20656.07|20576.07|9
1738836630000|2025-02-06 10:10:30|20655.54|20575.54|20654.09|20574.09|20655.54|20575.54|20653.67|20573.67|7
1738836640000|2025-02-06 10:10:40|20654.07|20574.07|20653.96|20573.96|20654.1|20574.1|20653.56|20573.56|10
1738836650000|2025-02-06 10:10:50|20653.97|20573.97|20653.11|20573.11|20653.97|20573.97|20652.24|20572.24|10
1738836660000|2025-02-06 10:11:00|20652.66|20572.66|20652.91|20572.91|20653.1|20573.1|20652.36|20572.36|9
1738836670000|2025-02-06 10:11:10|20653.15|20573.15|20654.47|20574.47|20654.47|20574.47|20653.1|20573.1|10
1738836680000|2025-02-06 10:11:20|20654.83|20574.83|20652.59|20572.59|20654.84|20574.84|20652.58|20572.58|10
1738836690000|2025-02-06 10:11:30|20652.56|20572.56|20652.68|20572.68|20652.68|20572.68|20651.75|20571.75|9
1738836700000|2025-02-06 10:11:40|20652.31|20572.31|20651.95|20571.95|20652.87|20572.87|20651.92|20571.92|9
1738836710000|2025-02-06 10:11:50|20651.87|20571.87|20651.56|20571.56|20651.87|20571.87|20651.52|20571.52|9
1738836720000|2025-02-06 10:12:00|20651.55|20571.55|20651.52|20571.52|20652.55|20572.55|20651.39|20571.39|10
1738836730000|2025-02-06 10:12:10|20651.15|20571.15|20651.54|20571.54|20651.54|20571.54|20651.12|20571.12|9
1738836740000|2025-02-06 10:12:20|20651.98|20571.98|20647.21|20567.21|20652.08|20572.08|20645.88|20565.88|9
1738836750000|2025-02-06 10:12:30|20647.22|20567.22|20646.89|20566.89|20647.61|20567.61|20646.89|20566.89|9
1738836760000|2025-02-06 10:12:40|20646.88|20566.88|20647.38|20567.38|20648.18|20568.18|20646.88|20566.88|10
1738836770000|2025-02-06 10:12:50|20647.36|20567.36|20646.77|20566.77|20647.36|20567.36|20646.72|20566.72|10
1738836780000|2025-02-06 10:13:00|20646.8|20566.8|20646.02|20566.02|20646.81|20566.81|20646|20566|10
1738836790000|2025-02-06 10:13:10|20645.67|20565.67|20642.93|20562.93|20645.67|20565.67|20642.09|20562.09|10
1738836800000|2025-02-06 10:13:20|20642.38|20562.38|20643.33|20563.33|20643.33|20563.33|20642.32|20562.32|10
1738836810000|2025-02-06 10:13:30|20643.25|20563.25|20643.61|20563.61|20644.21|20564.21|20642.8|20562.8|10
1738836820000|2025-02-06 10:13:40|20643.83|20563.83|20645.57|20565.57|20645.84|20565.84|20643.83|20563.83|9
1738836830000|2025-02-06 10:13:50|20645.19|20565.19|20645.38|20565.38|20645.38|20565.38|20643.66|20563.66|10
1738836840000|2025-02-06 10:14:00|20645.55|20565.55|20653.82|20573.82|20654.46|20574.46|20645.55|20565.55|10
1738836850000|2025-02-06 10:14:10|20653.33|20573.33|20654.12|20574.12|20654.29|20574.29|20653.04|20573.04|10
1738836860000|2025-02-06 10:14:20|20654.09|20574.09|20653.4|20573.4|20654.09|20574.09|20653.4|20573.4|9
1738836870000|2025-02-06 10:14:30|20653.65|20573.65|20653.98|20573.98|20654.47|20574.47|20653.45|20573.45|10
1738836880000|2025-02-06 10:14:40|20654.19|20574.19|20652.83|20572.83|20654.19|20574.19|20652.83|20572.83|10
1738836890000|2025-02-06 10:14:50|20653.45|20573.45|20654.2|20574.2|20654.75|20574.75|20653.45|20573.45|10
1738836900000|2025-02-06 10:15:00|20654.22|20574.22|20653.92|20573.92|20654.42|20574.42|20652.97|20572.97|10
1738836910000|2025-02-06 10:15:10|20653.95|20573.95|20651.99|20571.99|20653.95|20573.95|20651.99|20571.99|10
1738836920000|2025-02-06 10:15:20|20652.13|20572.13|20653.45|20573.45|20653.46|20573.46|20652.13|20572.13|10
1738836930000|2025-02-06 10:15:30|20653.46|20573.46|20654.41|20574.41|20654.41|20574.41|20652.99|20572.99|9
1738836940000|2025-02-06 10:15:40|20652.87|20572.87|20648.68|20568.68|20652.87|20572.87|20648.68|20568.68|9
1738836950000|2025-02-06 10:15:50|20648.42|20568.42|20643.72|20563.72|20648.42|20568.42|20643.72|20563.72|9
1738836960000|2025-02-06 10:16:00|20643.24|20563.24|20632.38|20552.38|20643.24|20563.24|20632.38|20552.38|10
1738836970000|2025-02-06 10:16:10|20632.26|20552.26|20630.83|20550.83|20632.26|20552.26|20630.83|20550.83|10
1738836980000|2025-02-06 10:16:20|20630.7|20550.7|20633.38|20553.38|20633.5|20553.5|20630.7|20550.7|9
1738836990000|2025-02-06 10:16:30|20633.83|20553.83|20635.56|20555.56|20635.61|20555.61|20633.83|20553.83|10
1738837000000|2025-02-06 10:16:40|20635.68|20555.68|20632.08|20552.08|20638.38|20558.38|20632.08|20552.08|10
1738837010000|2025-02-06 10:16:50|20632.09|20552.09|20630.96|20550.96|20632.33|20552.33|20630.96|20550.96|10
1738837020000|2025-02-06 10:17:00|20630.88|20550.88|20629.2|20549.2|20630.88|20550.88|20629.2|20549.2|10
1738837030000|2025-02-06 10:17:10|20629.43|20549.43|20629.07|20549.07|20629.47|20549.47|20628.88|20548.88|9
1738837040000|2025-02-06 10:17:20|20629.09|20549.09|20626.23|20546.23|20629.09|20549.09|20626.23|20546.23|10
1738837050000|2025-02-06 10:17:30|20626.24|20546.24|20622.57|20542.57|20626.24|20546.24|20622.57|20542.57|9
1738837060000|2025-02-06 10:17:40|20622.54|20542.54|20621.01|20541.01|20622.72|20542.72|20621.01|20541.01|9
1738837070000|2025-02-06 10:17:50|20620.98|20540.98|20620.51|20540.51|20620.98|20540.98|20620.51|20540.51|9
1738837080000|2025-02-06 10:18:00|20620.53|20540.53|20625.18|20545.18|20625.18|20545.18|20620.53|20540.53|9
1738837090000|2025-02-06 10:18:10|20624.97|20544.97|20628.1|20548.1|20628.22|20548.22|20624.85|20544.85|10
1738837100000|2025-02-06 10:18:20|20628.44|20548.44|20630.98|20550.98|20631.54|20551.54|20628.44|20548.44|10
1738837110000|2025-02-06 10:18:30|20630.95|20550.95|20631.02|20551.02|20631.11|20551.11|20630.72|20550.72|8
1738837120000|2025-02-06 10:18:40|20630.59|20550.59|20631.12|20551.12|20631.12|20551.12|20630.59|20550.59|8
1738837130000|2025-02-06 10:18:50|20631.72|20551.72|20631.31|20551.31|20631.72|20551.72|20630.88|20550.88|10
1738837140000|2025-02-06 10:19:00|20631.32|20551.32|20632.79|20552.79|20632.79|20552.79|20631.32|20551.32|10
1738837150000|2025-02-06 10:19:10|20632.73|20552.73|20631.25|20551.25|20633.25|20553.25|20631.25|20551.25|9
1738837160000|2025-02-06 10:19:20|20631.87|20551.87|20631.78|20551.78|20632.4|20552.4|20631.78|20551.78|10
1738837170000|2025-02-06 10:19:30|20631.89|20551.89|20630.21|20550.21|20631.89|20551.89|20630.05|20550.05|9
1738837180000|2025-02-06 10:19:40|20630.5|20550.5|20629.95|20549.95|20630.5|20550.5|20629.8|20549.8|10
1738837190000|2025-02-06 10:19:50|20629.9|20549.9|20629.06|20549.06|20629.9|20549.9|20628.93|20548.93|10
1738837200000|2025-02-06 10:20:00|20629.05|20549.05|20628.95|20548.95|20629.05|20549.05|20628.38|20548.38|10
1738837210000|2025-02-06 10:20:10|20629.01|20549.01|20628.86|20548.86|20629.28|20549.28|20628.79|20548.79|10
1738837220000|2025-02-06 10:20:20|20628.85|20548.85|20627.45|20547.45|20628.85|20548.85|20627.45|20547.45|10
1738837230000|2025-02-06 10:20:30|20626.84|20546.84|20624.14|20544.14|20626.84|20546.84|20624.12|20544.12|10
1738837240000|2025-02-06 10:20:40|20624.11|20544.11|20622.84|20542.84|20624.11|20544.11|20622.84|20542.84|10
1738837250000|2025-02-06 10:20:50|20622.77|20542.77|20626.48|20546.48|20626.48|20546.48|20622.52|20542.52|10
1738837260000|2025-02-06 10:21:00|20626.64|20546.64|20628.74|20548.74|20628.74|20548.74|20626.64|20546.64|10
1738837270000|2025-02-06 10:21:10|20629.39|20549.39|20631.97|20551.97|20631.99|20551.99|20629.39|20549.39|10
1738837280000|2025-02-06 10:21:20|20632|20552|20635.57|20555.57|20635.62|20555.62|20632|20552|9
1738837290000|2025-02-06 10:21:30|20636.28|20556.28|20635.99|20555.99|20636.28|20556.28|20635.01|20555.01|10
1738837300000|2025-02-06 10:21:40|20636.43|20556.43|20638.28|20558.28|20638.38|20558.38|20636.42|20556.42|10
1738837310000|2025-02-06 10:21:50|20638.3|20558.3|20638.73|20558.73|20638.73|20558.73|20638.29|20558.29|10
1738837320000|2025-02-06 10:22:00|20638.78|20558.78|20639.72|20559.72|20639.92|20559.92|20638.78|20558.78|9
1738837330000|2025-02-06 10:22:10|20638.7|20558.7|20635.82|20555.82|20638.7|20558.7|20635.79|20555.79|10
1738837340000|2025-02-06 10:22:20|20635.6|20555.6|20636.47|20556.47|20636.47|20556.47|20635.39|20555.39|9
1738837350000|2025-02-06 10:22:30|20635.73|20555.73|20635.72|20555.72|20636.05|20556.05|20635.64|20555.64|10
1738837360000|2025-02-06 10:22:40|20634.97|20554.97|20634.86|20554.86|20635.01|20555.01|20634.81|20554.81|10
1738837370000|2025-02-06 10:22:50|20634.88|20554.88|20634.82|20554.82|20635.01|20555.01|20634.76|20554.76|10
1738837380000|2025-02-06 10:23:00|20635.34|20555.34|20636.35|20556.35|20636.35|20556.35|20635.34|20555.34|10
1738837390000|2025-02-06 10:23:10|20636.34|20556.34|20637.27|20557.27|20637.31|20557.31|20636.34|20556.34|10
1738837400000|2025-02-06 10:23:20|20637.14|20557.14|20636.38|20556.38|20637.14|20557.14|20636.32|20556.32|10
1738837410000|2025-02-06 10:23:30|20635.9|20555.9|20635.48|20555.48|20635.9|20555.9|20635.48|20555.48|8
1738837420000|2025-02-06 10:23:40|20635.53|20555.53|20635.74|20555.74|20635.89|20555.89|20635.27|20555.27|9
1738837430000|2025-02-06 10:23:50|20635.84|20555.84|20635.19|20555.19|20635.98|20555.98|20635.19|20555.19|9
1738837440000|2025-02-06 10:24:00|20631.92|20551.92|20631.31|20551.31|20632.32|20552.32|20631.31|20551.31|9
1738837450000|2025-02-06 10:24:10|20631.51|20551.51|20627.87|20547.87|20631.81|20551.81|20627.87|20547.87|10
1738837460000|2025-02-06 10:24:20|20627.83|20547.83|20627.2|20547.2|20628.01|20548.01|20627.2|20547.2|10
1738837470000|2025-02-06 10:24:30|20626.64|20546.64|20625.42|20545.42|20626.67|20546.67|20624.83|20544.83|10
1738837480000|2025-02-06 10:24:40|20625.68|20545.68|20626.52|20546.52|20626.52|20546.52|20625.68|20545.68|9
1738837490000|2025-02-06 10:24:50|20626.4|20546.4|20624.17|20544.17|20626.47|20546.47|20624.07|20544.07|9
1738837500000|2025-02-06 10:25:00|20624.2|20544.2|20624.52|20544.52|20625|20545|20624.2|20544.2|9
1738837510000|2025-02-06 10:25:10|20624.36|20544.36|20623.98|20543.98|20624.36|20544.36|20623.44|20543.44|10
1738837520000|2025-02-06 10:25:20|20624.14|20544.14|20625.21|20545.21|20625.27|20545.27|20623.97|20543.97|9
1738837530000|2025-02-06 10:25:30|20625.14|20545.14|20626.86|20546.86|20626.86|20546.86|20624.97|20544.97|10
1738837540000|2025-02-06 10:25:40|20626.91|20546.91|20626.77|20546.77|20627.44|20547.44|20626.76|20546.76|10
1738837550000|2025-02-06 10:25:50|20628.52|20548.52|20627.41|20547.41|20628.8|20548.8|20627.39|20547.39|10
1738837560000|2025-02-06 10:26:00|20627.23|20547.23|20623.12|20543.12|20627.26|20547.26|20623|20543|10
1738837570000|2025-02-06 10:26:10|20622.84|20542.84|20623.98|20543.98|20623.98|20543.98|20622.62|20542.62|10
1738837580000|2025-02-06 10:26:20|20624.34|20544.34|20633.86|20553.86|20633.94|20553.94|20624.34|20544.34|10
1738837590000|2025-02-06 10:26:30|20633.96|20553.96|20637.02|20557.02|20637.02|20557.02|20633.96|20553.96|10
1738837600000|2025-02-06 10:26:40|20637.3|20557.3|20637.06|20557.06|20637.3|20557.3|20636.31|20556.31|10
1738837610000|2025-02-06 10:26:50|20637.1|20557.1|20637.03|20557.03|20637.53|20557.53|20637.01|20557.01|10
1738837620000|2025-02-06 10:27:00|20636.84|20556.84|20635.46|20555.46|20636.85|20556.85|20635.46|20555.46|10
1738837630000|2025-02-06 10:27:10|20636.06|20556.06|20639.42|20559.42|20639.48|20559.48|20636.06|20556.06|9
1738837640000|2025-02-06 10:27:20|20639.76|20559.76|20641.73|20561.73|20641.84|20561.84|20639.62|20559.62|9
1738837650000|2025-02-06 10:27:30|20641.75|20561.75|20650.28|20570.28|20650.28|20570.28|20641.75|20561.75|10
1738837660000|2025-02-06 10:27:40|20650.03|20570.03|20650.82|20570.82|20651.51|20571.51|20650.03|20570.03|10
1738837670000|2025-02-06 10:27:50|20650.78|20570.78|20650.51|20570.51|20650.78|20570.78|20650.41|20570.41|10
1738837680000|2025-02-06 10:28:00|20650.81|20570.81|20651.56|20571.56|20651.56|20571.56|20650.58|20570.58|9
1738837690000|2025-02-06 10:28:10|20651.52|20571.52|20650.65|20570.65|20651.52|20571.52|20650.13|20570.13|10
1738837700000|2025-02-06 10:28:20|20650.49|20570.49|20650.27|20570.27|20650.72|20570.72|20650.13|20570.13|10
1738837710000|2025-02-06 10:28:30|20649.94|20569.94|20646.39|20566.39|20649.95|20569.95|20646.39|20566.39|10
1738837720000|2025-02-06 10:28:40|20646.33|20566.33|20645.19|20565.19|20646.41|20566.41|20645.19|20565.19|10
1738837730000|2025-02-06 10:28:50|20643.41|20563.41|20638.75|20558.75|20644.43|20564.43|20638.75|20558.75|9
1738837740000|2025-02-06 10:29:00|20638.78|20558.78|20636.58|20556.58|20638.78|20558.78|20636.58|20556.58|10
1738837750000|2025-02-06 10:29:10|20636.87|20556.87|20638.35|20558.35|20638.35|20558.35|20636.87|20556.87|10
1738837760000|2025-02-06 10:29:20|20638.44|20558.44|20639.27|20559.27|20639.27|20559.27|20638.44|20558.44|6
1738837770000|2025-02-06 10:29:30|20639.28|20559.28|20639.4|20559.4|20639.88|20559.88|20639.28|20559.28|9
1738837780000|2025-02-06 10:29:40|20639.23|20559.23|20636.89|20556.89|20639.23|20559.23|20636.89|20556.89|10
1738837790000|2025-02-06 10:29:50|20636.59|20556.59|20637.87|20557.87|20637.87|20557.87|20636.41|20556.41|10
1738837800000|2025-02-06 10:30:00|20637.99|20557.99|20634.72|20554.72|20638.63|20558.63|20634.72|20554.72|10
1738837810000|2025-02-06 10:30:10|20634.38|20554.38|20636.14|20556.14|20637.13|20557.13|20634.09|20554.09|10
1738837820000|2025-02-06 10:30:20|20633.45|20553.45|20633.23|20553.23|20633.48|20553.48|20633.19|20553.19|8
1738837830000|2025-02-06 10:30:30|20633.47|20553.47|20632.77|20552.77|20633.48|20553.48|20632.77|20552.77|10
1738837840000|2025-02-06 10:30:40|20632.73|20552.73|20632.79|20552.79|20633.29|20553.29|20632.73|20552.73|10
1738837850000|2025-02-06 10:30:50|20632.68|20552.68|20629.07|20549.07|20632.68|20552.68|20629.07|20549.07|9
1738837860000|2025-02-06 10:31:00|20628.93|20548.93|20628.66|20548.66|20629.05|20549.05|20628.16|20548.16|9
1738837870000|2025-02-06 10:31:10|20628.74|20548.74|20630.98|20550.98|20630.98|20550.98|20628.74|20548.74|10
1738837880000|2025-02-06 10:31:20|20631|20551|20632.62|20552.62|20633.94|20553.94|20630.98|20550.98|8
1738837890000|2025-02-06 10:31:30|20632.58|20552.58|20632.19|20552.19|20632.62|20552.62|20631.77|20551.77|10
1738837900000|2025-02-06 10:31:40|20632.37|20552.37|20632.46|20552.46|20632.55|20552.55|20630.96|20550.96|10
1738837910000|2025-02-06 10:31:50|20632.55|20552.55|20634.33|20554.33|20634.56|20554.56|20632.54|20552.54|10
1738837920000|2025-02-06 10:32:00|20634.84|20554.84|20638.36|20558.36|20638.36|20558.36|20634.84|20554.84|9
1738837930000|2025-02-06 10:32:10|20638.54|20558.54|20642.01|20562.01|20642.01|20562.01|20638.54|20558.54|10
1738837940000|2025-02-06 10:32:20|20641.96|20561.96|20641.85|20561.85|20642|20562|20641.82|20561.82|10
1738837950000|2025-02-06 10:32:30|20641.42|20561.42|20645.26|20565.26|20645.64|20565.64|20641.33|20561.33|10
1738837960000|2025-02-06 10:32:40|20645.2|20565.2|20645.39|20565.39|20645.82|20565.82|20645.2|20565.2|10
1738837970000|2025-02-06 10:32:50|20645.43|20565.43|20642.38|20562.38|20645.9|20565.9|20642.38|20562.38|9
1738837980000|2025-02-06 10:33:00|20642.78|20562.78|20641.46|20561.46|20642.78|20562.78|20641.46|20561.46|10
1738837990000|2025-02-06 10:33:10|20641.35|20561.35|20639.89|20559.89|20641.35|20561.35|20639.85|20559.85|10
1738838000000|2025-02-06 10:33:20|20639.76|20559.76|20637.35|20557.35|20639.76|20559.76|20636.84|20556.84|10
1738838010000|2025-02-06 10:33:30|20633.44|20553.44|20633.39|20553.39|20633.44|20553.44|20632.94|20552.94|10
1738838020000|2025-02-06 10:33:40|20633.47|20553.47|20630.84|20550.84|20633.86|20553.86|20630.84|20550.84|10
1738838030000|2025-02-06 10:33:50|20630.8|20550.8|20628.92|20548.92|20630.8|20550.8|20628.92|20548.92|9
1738838040000|2025-02-06 10:34:00|20628.81|20548.81|20627.67|20547.67|20629.12|20549.12|20627.47|20547.47|8
1738838050000|2025-02-06 10:34:10|20627.49|20547.49|20626.26|20546.26|20627.49|20547.49|20625.69|20545.69|10
1738838060000|2025-02-06 10:34:20|20626.36|20546.36|20625.92|20545.92|20626.59|20546.59|20625.63|20545.63|10
1738838070000|2025-02-06 10:34:30|20625.28|20545.28|20628.57|20548.57|20629.15|20549.15|20625.27|20545.27|10
1738838080000|2025-02-06 10:34:40|20628.37|20548.37|20627.12|20547.12|20628.37|20548.37|20627.12|20547.12|10
1738838090000|2025-02-06 10:34:50|20627.09|20547.09|20625.11|20545.11|20627.2|20547.2|20625.11|20545.11|9
1738838100000|2025-02-06 10:35:00|20625.09|20545.09|20624.99|20544.99|20625.09|20545.09|20624.72|20544.72|10
1738838110000|2025-02-06 10:35:10|20625.1|20545.1|20627.04|20547.04|20627.04|20547.04|20625.02|20545.02|10
1738838120000|2025-02-06 10:35:20|20626.94|20546.94|20626.48|20546.48|20626.98|20546.98|20626.48|20546.48|8
1738838130000|2025-02-06 10:35:30|20629.9|20549.9|20626.47|20546.47|20629.9|20549.9|20625.89|20545.89|9
1738838140000|2025-02-06 10:35:40|20626.49|20546.49|20627.17|20547.17|20627.17|20547.17|20626.42|20546.42|10
1738838150000|2025-02-06 10:35:50|20627.21|20547.21|20628.37|20548.37|20628.37|20548.37|20626.45|20546.45|10
1738838160000|2025-02-06 10:36:00|20628.52|20548.52|20627.52|20547.52|20628.52|20548.52|20627.52|20547.52|10
1738838170000|2025-02-06 10:36:10|20627.74|20547.74|20622.28|20542.28|20627.74|20547.74|20622.28|20542.28|10
1738838180000|2025-02-06 10:36:20|20622.47|20542.47|20622.35|20542.35|20622.47|20542.47|20622.31|20542.31|9
1738838190000|2025-02-06 10:36:30|20622.37|20542.37|20620.13|20540.13|20622.39|20542.39|20620.13|20540.13|9
1738838200000|2025-02-06 10:36:40|20619.6|20539.6|20619.97|20539.97|20619.97|20539.97|20619.23|20539.23|10
1738838210000|2025-02-06 10:36:50|20620.09|20540.09|20619.05|20539.05|20620.28|20540.28|20619.05|20539.05|10
1738838220000|2025-02-06 10:37:00|20618.87|20538.87|20617.07|20537.07|20618.87|20538.87|20617.07|20537.07|10
1738838230000|2025-02-06 10:37:10|20615.8|20535.8|20609.86|20529.86|20615.8|20535.8|20609.86|20529.86|10
1738838240000|2025-02-06 10:37:20|20607.84|20527.84|20602.75|20522.75|20607.84|20527.84|20602.75|20522.75|10
1738838250000|2025-02-06 10:37:30|20602.62|20522.62|20591.79|20511.79|20602.62|20522.62|20591.79|20511.79|10
1738838260000|2025-02-06 10:37:40|20589.11|20509.11|20579.46|20499.46|20589.11|20509.11|20579.46|20499.46|10
1738838270000|2025-02-06 10:37:50|20579.49|20499.49|20572.53|20492.53|20579.64|20499.64|20572.53|20492.53|10
1738838280000|2025-02-06 10:38:00|20574.32|20494.32|20576.6|20496.6|20577.37|20497.37|20574.32|20494.32|10
1738838290000|2025-02-06 10:38:10|20576.27|20496.27|20570.39|20490.39|20576.27|20496.27|20570.39|20490.39|10
1738838300000|2025-02-06 10:38:20|20566.8|20486.8|20557.22|20477.22|20566.8|20486.8|20557.15|20477.15|10
1738838310000|2025-02-06 10:38:30|20557.43|20477.43|20560.06|20480.06|20560.06|20480.06|20557.36|20477.36|10
1738838320000|2025-02-06 10:38:40|20559.84|20479.84|20561.51|20481.51|20561.67|20481.67|20559.84|20479.84|9
1738838330000|2025-02-06 10:38:50|20561.27|20481.27|20561.83|20481.83|20561.83|20481.83|20561.23|20481.23|10
1738838340000|2025-02-06 10:39:00|20562.15|20482.15|20561.56|20481.56|20562.68|20482.68|20561.39|20481.39|10
1738838350000|2025-02-06 10:39:10|20562.65|20482.65|20561.34|20481.34|20562.91|20482.91|20561.34|20481.34|10
1738838360000|2025-02-06 10:39:20|20561.09|20481.09|20557.19|20477.19|20561.09|20481.09|20557.19|20477.19|9
1738838370000|2025-02-06 10:39:30|20557.07|20477.07|20556.96|20476.96|20557.07|20477.07|20556.46|20476.46|10
1738838380000|2025-02-06 10:39:40|20556.79|20476.79|20552.68|20472.68|20556.79|20476.79|20552.66|20472.66|10
1738838390000|2025-02-06 10:39:50|20553.08|20473.08|20549.82|20469.82|20553.08|20473.08|20549.62|20469.62|10
1738838400000|2025-02-06 10:40:00|20548.89|20468.89|20547.42|20467.42|20549.47|20469.47|20547.42|20467.42|10
1738838410000|2025-02-06 10:40:10|20547.33|20467.33|20549.96|20469.96|20549.96|20469.96|20547.33|20467.33|10
1738838420000|2025-02-06 10:40:20|20550.66|20470.66|20552.52|20472.52|20552.52|20472.52|20550.66|20470.66|10
1738838430000|2025-02-06 10:40:30|20552.79|20472.79|20554.37|20474.37|20555.27|20475.27|20552.79|20472.79|10
1738838440000|2025-02-06 10:40:40|20554.34|20474.34|20554.53|20474.53|20554.64|20474.64|20554|20474|10
1738838450000|2025-02-06 10:40:50|20554.52|20474.52|20553.29|20473.29|20554.52|20474.52|20553.29|20473.29|10
1738838460000|2025-02-06 10:41:00|20552.61|20472.61|20549.45|20469.45|20552.84|20472.84|20549.45|20469.45|10
1738838470000|2025-02-06 10:41:10|20545.92|20465.92|20539.09|20459.09|20545.92|20465.92|20539.05|20459.05|10
1738838480000|2025-02-06 10:41:20|20539.32|20459.32|20528.64|20448.64|20539.32|20459.32|20528.64|20448.64|10
1738838490000|2025-02-06 10:41:30|20530.04|20450.04|20529.88|20449.88|20530.43|20450.43|20529.86|20449.86|10
1738838500000|2025-02-06 10:41:40|20529.76|20449.76|20532.36|20452.36|20532.39|20452.39|20529.76|20449.76|10
1738838510000|2025-02-06 10:41:50|20532.6|20452.6|20540.1|20460.1|20540.1|20460.1|20532.55|20452.55|10
1738838520000|2025-02-06 10:42:00|20540.7|20460.7|20541.45|20461.45|20542.56|20462.56|20540.7|20460.7|10
1738838530000|2025-02-06 10:42:10|20542.78|20462.78|20543.05|20463.05|20544.2|20464.2|20542.78|20462.78|10
1738838540000|2025-02-06 10:42:20|20543.63|20463.63|20543.34|20463.34|20543.63|20463.63|20542.66|20462.66|9
1738838550000|2025-02-06 10:42:30|20542.91|20462.91|20546.11|20466.11|20546.11|20466.11|20542.91|20462.91|10
1738838560000|2025-02-06 10:42:40|20546.46|20466.46|20552.6|20472.6|20552.6|20472.6|20546.46|20466.46|10
1738838570000|2025-02-06 10:42:50|20551.67|20471.67|20549.15|20469.15|20551.67|20471.67|20549.1|20469.1|10
1738838580000|2025-02-06 10:43:00|20548.83|20468.83|20549.42|20469.42|20549.77|20469.77|20548.62|20468.62|10
1738838590000|2025-02-06 10:43:10|20549.1|20469.1|20549.49|20469.49|20550.04|20470.04|20548.61|20468.61|10
1738838600000|2025-02-06 10:43:20|20550.32|20470.32|20552.64|20472.64|20552.89|20472.89|20550.32|20470.32|10
1738838610000|2025-02-06 10:43:30|20552.57|20472.57|20551.47|20471.47|20552.57|20472.57|20551.44|20471.44|10
1738838620000|2025-02-06 10:43:40|20551.43|20471.43|20551.39|20471.39|20551.68|20471.68|20551.15|20471.15|10
1738838630000|2025-02-06 10:43:50|20550.78|20470.78|20554.51|20474.51|20554.51|20474.51|20550.14|20470.14|10
1738838640000|2025-02-06 10:44:00|20554.29|20474.29|20556.07|20476.07|20556.07|20476.07|20553.75|20473.75|10
1738838650000|2025-02-06 10:44:10|20555.91|20475.91|20554.33|20474.33|20555.91|20475.91|20554.33|20474.33|10
1738838660000|2025-02-06 10:44:20|20554.3|20474.3|20553.01|20473.01|20554.97|20474.97|20553.01|20473.01|10
1738838670000|2025-02-06 10:44:30|20552.97|20472.97|20556.74|20476.74|20556.74|20476.74|20552.97|20472.97|10
1738838680000|2025-02-06 10:44:40|20556.95|20476.95|20557.66|20477.66|20557.66|20477.66|20556.78|20476.78|8
1738838690000|2025-02-06 10:44:50|20557.76|20477.76|20557.31|20477.31|20557.87|20477.87|20557.16|20477.16|10
1738838700000|2025-02-06 10:45:00|20557.57|20477.57|20554.57|20474.57|20557.57|20477.57|20554.57|20474.57|10
1738838710000|2025-02-06 10:45:10|20551.02|20471.02|20549.97|20469.97|20551.02|20471.02|20547.89|20467.89|10
1738838720000|2025-02-06 10:45:20|20550.43|20470.43|20549.88|20469.88|20551.28|20471.28|20549.88|20469.88|9
1738838730000|2025-02-06 10:45:30|20549.72|20469.72|20549.13|20469.13|20549.94|20469.94|20548.34|20468.34|10
1738838740000|2025-02-06 10:45:40|20549.07|20469.07|20549.62|20469.62|20549.62|20469.62|20548.29|20468.29|10
1738838750000|2025-02-06 10:45:50|20550.41|20470.41|20555.15|20475.15|20555.48|20475.48|20550.41|20470.41|10
1738838760000|2025-02-06 10:46:00|20555.12|20475.12|20562.08|20482.08|20562.08|20482.08|20554.87|20474.87|10
1738838770000|2025-02-06 10:46:10|20561.51|20481.51|20563.43|20483.43|20564.16|20484.16|20560.85|20480.85|10
1738838780000|2025-02-06 10:46:20|20563.44|20483.44|20560.76|20480.76|20563.44|20483.44|20560.76|20480.76|10
1738838790000|2025-02-06 10:46:30|20560.66|20480.66|20559.48|20479.48|20560.66|20480.66|20558.67|20478.67|10
1738838800000|2025-02-06 10:46:40|20559.87|20479.87|20561.12|20481.12|20561.12|20481.12|20559.87|20479.87|9
1738838810000|2025-02-06 10:46:50|20561.36|20481.36|20558.17|20478.17|20561.66|20481.66|20558.17|20478.17|9
1738838820000|2025-02-06 10:47:00|20557.96|20477.96|20553.74|20473.74|20557.97|20477.97|20553.74|20473.74|10
1738838830000|2025-02-06 10:47:10|20552.67|20472.67|20549.89|20469.89|20552.67|20472.67|20549.89|20469.89|10
1738838840000|2025-02-06 10:47:20|20549.78|20469.78|20550.09|20470.09|20550.11|20470.11|20548.78|20468.78|10
1738838850000|2025-02-06 10:47:30|20550.67|20470.67|20555.37|20475.37|20555.37|20475.37|20550.67|20470.67|10
1738838860000|2025-02-06 10:47:40|20555.72|20475.72|20555|20475|20557.02|20477.02|20555|20475|9
1738838870000|2025-02-06 10:47:50|20554.28|20474.28|20553.68|20473.68|20554.28|20474.28|20553.68|20473.68|10
1738838880000|2025-02-06 10:48:00|20554.12|20474.12|20552.64|20472.64|20554.81|20474.81|20552.64|20472.64|10
1738838890000|2025-02-06 10:48:10|20552.92|20472.92|20556.63|20476.63|20556.7|20476.7|20552.92|20472.92|10
1738838900000|2025-02-06 10:48:20|20556.24|20476.24|20554.84|20474.84|20556.63|20476.63|20554.8|20474.8|10
1738838910000|2025-02-06 10:48:30|20554.77|20474.77|20556.08|20476.08|20556.08|20476.08|20554.73|20474.73|10
1738838920000|2025-02-06 10:48:40|20556.15|20476.15|20557.42|20477.42|20557.42|20477.42|20556.15|20476.15|10
1738838930000|2025-02-06 10:48:50|20557.41|20477.41|20557.35|20477.35|20557.73|20477.73|20557.09|20477.09|10
1738838940000|2025-02-06 10:49:00|20557.46|20477.46|20557.78|20477.78|20558.12|20478.12|20557.36|20477.36|9
1738838950000|2025-02-06 10:49:10|20558.04|20478.04|20568.23|20488.23|20568.23|20488.23|20558.04|20478.04|9
1738838960000|2025-02-06 10:49:20|20570.76|20490.76|20575.98|20495.98|20575.98|20495.98|20570.76|20490.76|10
1738838970000|2025-02-06 10:49:30|20575.95|20495.95|20576.34|20496.34|20576.34|20496.34|20575.74|20495.74|10
1738838980000|2025-02-06 10:49:40|20577.89|20497.89|20577.42|20497.42|20577.9|20497.9|20577.29|20497.29|9
1738838990000|2025-02-06 10:49:50|20577.68|20497.68|20581.13|20501.13|20581.22|20501.22|20577.68|20497.68|10
1738839000000|2025-02-06 10:50:00|20581.02|20501.02|20580.24|20500.24|20581.02|20501.02|20580.06|20500.06|9
1738839010000|2025-02-06 10:50:10|20580.21|20500.21|20579.63|20499.63|20580.43|20500.43|20578.86|20498.86|9
1738839020000|2025-02-06 10:50:20|20582.13|20502.13|20581.97|20501.97|20582.72|20502.72|20581.85|20501.85|10
1738839030000|2025-02-06 10:50:30|20582|20502|20589.74|20509.74|20589.74|20509.74|20581.12|20501.12|10
1738839040000|2025-02-06 10:50:40|20592.37|20512.37|20592.93|20512.93|20592.93|20512.93|20592.04|20512.04|10
1738839050000|2025-02-06 10:50:50|20593.08|20513.08|20597.96|20517.96|20597.96|20517.96|20593.08|20513.08|10
1738839060000|2025-02-06 10:51:00|20597.98|20517.98|20600.46|20520.46|20600.76|20520.76|20597.15|20517.15|10
1738839070000|2025-02-06 10:51:10|20600.28|20520.28|20601.28|20521.28|20601.28|20521.28|20599.73|20519.73|10
1738839080000|2025-02-06 10:51:20|20601.87|20521.87|20602.92|20522.92|20602.92|20522.92|20601.87|20521.87|9
1738839090000|2025-02-06 10:51:30|20603.59|20523.59|20604.25|20524.25|20604.83|20524.83|20603.59|20523.59|10
1738839100000|2025-02-06 10:51:40|20604.27|20524.27|20605.91|20525.91|20606.12|20526.12|20604.27|20524.27|9
1738839110000|2025-02-06 10:51:50|20605.67|20525.67|20602.87|20522.87|20605.67|20525.67|20602.38|20522.38|10
1738839120000|2025-02-06 10:52:00|20602.39|20522.39|20603.65|20523.65|20603.65|20523.65|20602.13|20522.13|10
1738839130000|2025-02-06 10:52:10|20603.41|20523.41|20603.04|20523.04|20604.21|20524.21|20603.04|20523.04|10
1738839140000|2025-02-06 10:52:20|20603.18|20523.18|20602.82|20522.82|20603.83|20523.83|20602.82|20522.82|10
1738839150000|2025-02-06 10:52:30|20602.77|20522.77|20600.45|20520.45|20602.77|20522.77|20600.24|20520.24|10
1738839160000|2025-02-06 10:52:40|20600.66|20520.66|20601.21|20521.21|20601.33|20521.33|20600.66|20520.66|10
1738839170000|2025-02-06 10:52:50|20601.26|20521.26|20599.37|20519.37|20601.47|20521.47|20599.37|20519.37|10
1738839180000|2025-02-06 10:53:00|20599.16|20519.16|20597.99|20517.99|20599.51|20519.51|20597.82|20517.82|10
1738839190000|2025-02-06 10:53:10|20597.47|20517.47|20592.42|20512.42|20597.47|20517.47|20591.62|20511.62|10
1738839200000|2025-02-06 10:53:20|20592.56|20512.56|20591.26|20511.26|20592.57|20512.57|20591.23|20511.23|9
1738839210000|2025-02-06 10:53:30|20591.16|20511.16|20589.83|20509.83|20591.16|20511.16|20589.07|20509.07|10
1738839220000|2025-02-06 10:53:40|20590.19|20510.19|20589.93|20509.93|20590.28|20510.28|20589.93|20509.93|10
1738839230000|2025-02-06 10:53:50|20589.88|20509.88|20589.88|20509.88|20589.88|20509.88|20589.52|20509.52|10
1738839240000|2025-02-06 10:54:00|20589.84|20509.84|20589.6|20509.6|20589.85|20509.85|20589.12|20509.12|10
1738839250000|2025-02-06 10:54:10|20589.43|20509.43|20591.62|20511.62|20591.65|20511.65|20589.33|20509.33|10
1738839260000|2025-02-06 10:54:20|20591.65|20511.65|20591.42|20511.42|20591.88|20511.88|20591.4|20511.4|7
1738839270000|2025-02-06 10:54:30|20591.57|20511.57|20592.11|20512.11|20592.3|20512.3|20591.14|20511.14|10
1738839280000|2025-02-06 10:54:40|20592.2|20512.2|20590.86|20510.86|20592.4|20512.4|20590.4|20510.4|10
1738839290000|2025-02-06 10:54:50|20594.92|20514.92|20596.13|20516.13|20596.13|20516.13|20594.84|20514.84|10
1738839300000|2025-02-06 10:55:00|20596.16|20516.16|20597.03|20517.03|20597.03|20517.03|20595.87|20515.87|10
1738839310000|2025-02-06 10:55:10|20597.31|20517.31|20597.31|20517.31|20597.68|20517.68|20597.1|20517.1|10
1738839320000|2025-02-06 10:55:20|20597.43|20517.43|20598.08|20518.08|20598.12|20518.12|20597.28|20517.28|10
1738839330000|2025-02-06 10:55:30|20598.16|20518.16|20598.74|20518.74|20598.92|20518.92|20598.16|20518.16|10
1738839340000|2025-02-06 10:55:40|20597.85|20517.85|20596.62|20516.62|20597.85|20517.85|20596.49|20516.49|9
1738839350000|2025-02-06 10:55:50|20596.77|20516.77|20595.28|20515.28|20596.77|20516.77|20595.14|20515.14|9
1738839360000|2025-02-06 10:56:00|20595.45|20515.45|20595.82|20515.82|20595.97|20515.97|20595.33|20515.33|10
1738839370000|2025-02-06 10:56:10|20595.89|20515.89|20582.98|20502.98|20596.19|20516.19|20582.98|20502.98|10
1738839380000|2025-02-06 10:56:20|20582.56|20502.56|20595.83|20515.83|20595.83|20515.83|20581.32|20501.32|10
1738839390000|2025-02-06 10:56:30|20596.18|20516.18|20596.21|20516.21|20596.21|20516.21|20595.76|20515.76|9
1738839400000|2025-02-06 10:56:40|20595.65|20515.65|20594.84|20514.84|20595.65|20515.65|20594.84|20514.84|10
1738839410000|2025-02-06 10:56:50|20594.17|20514.17|20590.33|20510.33|20594.17|20514.17|20590.33|20510.33|10
1738839420000|2025-02-06 10:57:00|20589.39|20509.39|20584.82|20504.82|20589.4|20509.4|20584.64|20504.64|9
1738839430000|2025-02-06 10:57:10|20584.79|20504.79|20581.83|20501.83|20584.93|20504.93|20581.83|20501.83|10
1738839440000|2025-02-06 10:57:20|20581.73|20501.73|20580.16|20500.16|20581.73|20501.73|20580.16|20500.16|10
1738839450000|2025-02-06 10:57:30|20580.18|20500.18|20578.65|20498.65|20580.18|20500.18|20578.02|20498.02|10
1738839460000|2025-02-06 10:57:40|20578.64|20498.64|20577.27|20497.27|20578.64|20498.64|20576.98|20496.98|10
1738839470000|2025-02-06 10:57:50|20577.8|20497.8|20578.62|20498.62|20579|20499|20577.8|20497.8|10
1738839480000|2025-02-06 10:58:00|20578.33|20498.33|20577.4|20497.4|20578.33|20498.33|20577.36|20497.36|9
1738839490000|2025-02-06 10:58:10|20577.37|20497.37|20578.72|20498.72|20578.72|20498.72|20577.36|20497.36|9
1738839500000|2025-02-06 10:58:20|20578.84|20498.84|20577.41|20497.41|20578.84|20498.84|20577.32|20497.32|10
1738839510000|2025-02-06 10:58:30|20577.29|20497.29|20575.34|20495.34|20577.29|20497.29|20574.09|20494.09|9
1738839520000|2025-02-06 10:58:40|20575.97|20495.97|20573.98|20493.98|20576.23|20496.23|20572.53|20492.53|10
1738839530000|2025-02-06 10:58:50|20574.52|20494.52|20575.57|20495.57|20575.82|20495.82|20574.52|20494.52|9
1738839540000|2025-02-06 10:59:00|20575.91|20495.91|20575.65|20495.65|20576.28|20496.28|20575.42|20495.42|10
1738839550000|2025-02-06 10:59:10|20576.38|20496.38|20580.75|20500.75|20580.75|20500.75|20576.38|20496.38|10
1738839560000|2025-02-06 10:59:20|20580.78|20500.78|20581.76|20501.76|20581.76|20501.76|20580.14|20500.14|10
1738839570000|2025-02-06 10:59:30|20582.28|20502.28|20582.26|20502.26|20582.32|20502.32|20582.08|20502.08|9
1738839580000|2025-02-06 10:59:40|20582.31|20502.31|20584.59|20504.59|20584.63|20504.63|20582.31|20502.31|9
1738839590000|2025-02-06 10:59:50|20584.6|20504.6|20584.52|20504.52|20584.72|20504.72|20584.52|20504.52|9
1738839600000|2025-02-06 11:00:00|20584.37|20504.37|20585.68|20505.68|20585.68|20505.68|20583.77|20503.77|10
1738839610000|2025-02-06 11:00:10|20586.53|20506.53|20592.72|20512.72|20592.72|20512.72|20586.53|20506.53|10
1738839620000|2025-02-06 11:00:20|20592.91|20512.91|20590.06|20510.06|20592.96|20512.96|20590.05|20510.05|10
1738839630000|2025-02-06 11:00:30|20590.03|20510.03|20586.64|20506.64|20590.4|20510.4|20586.64|20506.64|10
1738839640000|2025-02-06 11:00:40|20586.25|20506.25|20581.58|20501.58|20586.25|20506.25|20581.58|20501.58|10
1738839650000|2025-02-06 11:00:50|20581.73|20501.73|20576.04|20496.04|20584.24|20504.24|20576.04|20496.04|10
1738839660000|2025-02-06 11:01:00|20574.91|20494.91|20568.66|20488.66|20574.91|20494.91|20568.66|20488.66|10
1738839670000|2025-02-06 11:01:10|20567.81|20487.81|20564.93|20484.93|20567.81|20487.81|20564.83|20484.83|10
1738839680000|2025-02-06 11:01:20|20564.67|20484.67|20565.34|20485.34|20566.41|20486.41|20564.67|20484.67|10
1738839690000|2025-02-06 11:01:30|20565.73|20485.73|20567.57|20487.57|20567.85|20487.85|20565.73|20485.73|10
1738839700000|2025-02-06 11:01:40|20567.67|20487.67|20569.06|20489.06|20569.1|20489.1|20567.67|20487.67|10
1738839710000|2025-02-06 11:01:50|20569.14|20489.14|20567.91|20487.91|20569.93|20489.93|20567.73|20487.73|10
1738839720000|2025-02-06 11:02:00|20568.08|20488.08|20570.89|20490.89|20571.08|20491.08|20567.92|20487.92|10
1738839730000|2025-02-06 11:02:10|20571.13|20491.13|20572.01|20492.01|20572.7|20492.7|20570.99|20490.99|10
1738839740000|2025-02-06 11:02:20|20571.74|20491.74|20569.13|20489.13|20571.74|20491.74|20568.58|20488.58|10
1738839750000|2025-02-06 11:02:30|20569.33|20489.33|20567.29|20487.29|20569.33|20489.33|20567.29|20487.29|10
1738839760000|2025-02-06 11:02:40|20567.27|20487.27|20568.73|20488.73|20571.65|20491.65|20566.76|20486.76|10
1738839770000|2025-02-06 11:02:50|20568.68|20488.68|20565.97|20485.97|20568.68|20488.68|20565.97|20485.97|9
1738839780000|2025-02-06 11:03:00|20565.9|20485.9|20556.88|20476.88|20565.9|20485.9|20556.88|20476.88|10
1738839790000|2025-02-06 11:03:10|20556.65|20476.65|20554.01|20474.01|20556.65|20476.65|20554.01|20474.01|10
1738839800000|2025-02-06 11:03:20|20547.76|20467.76|20548.46|20468.46|20548.82|20468.82|20547.07|20467.07|10
1738839810000|2025-02-06 11:03:30|20549.3|20469.3|20552.87|20472.87|20554.28|20474.28|20549.3|20469.3|10
1738839820000|2025-02-06 11:03:40|20553.27|20473.27|20550.51|20470.51|20553.83|20473.83|20550.51|20470.51|9
1738839830000|2025-02-06 11:03:50|20548.53|20468.53|20547.44|20467.44|20548.53|20468.53|20547.22|20467.22|10
1738839840000|2025-02-06 11:04:00|20548|20468|20547.54|20467.54|20548.19|20468.19|20547.41|20467.41|10
1738839850000|2025-02-06 11:04:10|20547.56|20467.56|20547.53|20467.53|20548.19|20468.19|20547.53|20467.53|10
1738839860000|2025-02-06 11:04:20|20545.82|20465.82|20546.38|20466.38|20546.38|20466.38|20544.72|20464.72|10
1738839870000|2025-02-06 11:04:30|20547.02|20467.02|20549.96|20469.96|20549.96|20469.96|20546.4|20466.4|10
1738839880000|2025-02-06 11:04:40|20549.74|20469.74|20551.87|20471.87|20552.02|20472.02|20549.74|20469.74|9
1738839890000|2025-02-06 11:04:50|20551.65|20471.65|20552.24|20472.24|20552.24|20472.24|20550.21|20470.21|10
1738839900000|2025-02-06 11:05:00|20551.95|20471.95|20550.47|20470.47|20553.27|20473.27|20550.47|20470.47|9
1738839910000|2025-02-06 11:05:10|20550.23|20470.23|20552.08|20472.08|20552.08|20472.08|20550.23|20470.23|10
1738839920000|2025-02-06 11:05:20|20552.12|20472.12|20553.58|20473.58|20553.75|20473.75|20552.12|20472.12|10
1738839930000|2025-02-06 11:05:30|20554.01|20474.01|20553.47|20473.47|20554.01|20474.01|20552.58|20472.58|9
1738839940000|2025-02-06 11:05:40|20554.11|20474.11|20553.92|20473.92|20554.26|20474.26|20553.91|20473.91|10
1738839950000|2025-02-06 11:05:50|20555.42|20475.42|20557.54|20477.54|20557.54|20477.54|20555.42|20475.42|10
1738839960000|2025-02-06 11:06:00|20557.63|20477.63|20559.58|20479.58|20559.61|20479.61|20557.63|20477.63|10
1738839970000|2025-02-06 11:06:10|20558.97|20478.97|20560.73|20480.73|20561.61|20481.61|20558.97|20478.97|9
1738839980000|2025-02-06 11:06:20|20560.41|20480.41|20560.9|20480.9|20560.9|20480.9|20559.68|20479.68|10
1738839990000|2025-02-06 11:06:30|20560.95|20480.95|20561.24|20481.24|20561.24|20481.24|20559.92|20479.92|9
1738840000000|2025-02-06 11:06:40|20561.36|20481.36|20564.81|20484.81|20566.59|20486.59|20561.36|20481.36|10
1738840010000|2025-02-06 11:06:50|20564.94|20484.94|20565.98|20485.98|20566.02|20486.02|20564.94|20484.94|8
1738840020000|2025-02-06 11:07:00|20565.85|20485.85|20563.49|20483.49|20565.85|20485.85|20563.49|20483.49|10
1738840030000|2025-02-06 11:07:10|20562.59|20482.59|20561.28|20481.28|20562.65|20482.65|20561.28|20481.28|9
1738840040000|2025-02-06 11:07:20|20561.29|20481.29|20560.94|20480.94|20561.29|20481.29|20560.57|20480.57|10
1738840050000|2025-02-06 11:07:30|20560.91|20480.91|20562.02|20482.02|20562.02|20482.02|20560.91|20480.91|10
1738840060000|2025-02-06 11:07:40|20562.94|20482.94|20566.6|20486.6|20566.6|20486.6|20562.94|20482.94|10
1738840070000|2025-02-06 11:07:50|20566.58|20486.58|20567.71|20487.71|20567.71|20487.71|20566.58|20486.58|8
1738840080000|2025-02-06 11:08:00|20567.98|20487.98|20566.95|20486.95|20567.98|20487.98|20566.95|20486.95|10
1738840090000|2025-02-06 11:08:10|20566.94|20486.94|20569.3|20489.3|20569.61|20489.61|20566.94|20486.94|10
1738840100000|2025-02-06 11:08:20|20569.18|20489.18|20568.86|20488.86|20569.21|20489.21|20568.27|20488.27|10
1738840110000|2025-02-06 11:08:30|20568.84|20488.84|20568.84|20488.84|20569.37|20489.37|20568.84|20488.84|10
1738840120000|2025-02-06 11:08:40|20568.71|20488.71|20567.42|20487.42|20568.71|20488.71|20566.78|20486.78|10
1738840130000|2025-02-06 11:08:50|20567.53|20487.53|20567.58|20487.58|20568.08|20488.08|20567.53|20487.53|10
1738840140000|2025-02-06 11:09:00|20567.23|20487.23|20569.42|20489.42|20570.07|20490.07|20566.12|20486.12|10
1738840150000|2025-02-06 11:09:10|20569.01|20489.01|20566.15|20486.15|20569.01|20489.01|20565.6|20485.6|10
1738840160000|2025-02-06 11:09:20|20566.53|20486.53|20568.43|20488.43|20568.47|20488.47|20566.34|20486.34|9
1738840170000|2025-02-06 11:09:30|20568.41|20488.41|20567.28|20487.28|20568.41|20488.41|20566.99|20486.99|9
1738840180000|2025-02-06 11:09:40|20567.3|20487.3|20567.31|20487.31|20567.73|20487.73|20567.3|20487.3|9
1738840190000|2025-02-06 11:09:50|20567.43|20487.43|20567.43|20487.43|20567.89|20487.89|20567.41|20487.41|8
1738840200000|2025-02-06 11:10:00|20567.45|20487.45|20566.97|20486.97|20567.53|20487.53|20566.97|20486.97|9
1738840210000|2025-02-06 11:10:10|20566.84|20486.84|20563.54|20483.54|20566.84|20486.84|20563.54|20483.54|10
1738840220000|2025-02-06 11:10:20|20563.37|20483.37|20563.3|20483.3|20563.37|20483.37|20563.08|20483.08|10
1738840230000|2025-02-06 11:10:30|20563.41|20483.41|20558.67|20478.67|20563.41|20483.41|20558.67|20478.67|9
1738840240000|2025-02-06 11:10:40|20555.54|20475.54|20552.26|20472.26|20555.54|20475.54|20552.26|20472.26|10
1738840250000|2025-02-06 11:10:50|20551.65|20471.65|20525.11|20445.11|20551.65|20471.65|20525.11|20445.11|10
1738840260000|2025-02-06 11:11:00|20525.08|20445.08|20524.66|20444.66|20525.08|20445.08|20524.25|20444.25|10
1738840270000|2025-02-06 11:11:10|20524.67|20444.67|20523.22|20443.22|20524.73|20444.73|20522|20442|10
1738840280000|2025-02-06 11:11:20|20523.01|20443.01|20523.59|20443.59|20523.59|20443.59|20521.7|20441.7|9
1738840290000|2025-02-06 11:11:30|20524.06|20444.06|20528.5|20448.5|20528.5|20448.5|20524.06|20444.06|10
1738840300000|2025-02-06 11:11:40|20528.89|20448.89|20529.07|20449.07|20529.07|20449.07|20527.16|20447.16|10
1738840310000|2025-02-06 11:11:50|20529.11|20449.11|20532.09|20452.09|20532.09|20452.09|20528.95|20448.95|10
1738840320000|2025-02-06 11:12:00|20531.99|20451.99|20531.82|20451.82|20534.11|20454.11|20531.82|20451.82|10
1738840330000|2025-02-06 11:12:10|20531.61|20451.61|20531.93|20451.93|20531.93|20451.93|20531.02|20451.02|9
1738840340000|2025-02-06 11:12:20|20532.87|20452.87|20538.2|20458.2|20538.2|20458.2|20532.87|20452.87|10
1738840350000|2025-02-06 11:12:30|20539.18|20459.18|20528.12|20448.12|20539.19|20459.19|20528.09|20448.09|10
1738840360000|2025-02-06 11:12:40|20528.13|20448.13|20527.96|20447.96|20529.14|20449.14|20527.96|20447.96|10
1738840370000|2025-02-06 11:12:50|20528.01|20448.01|20532.37|20452.37|20532.72|20452.72|20527.67|20447.67|10
1738840380000|2025-02-06 11:13:00|20531.93|20451.93|20533.65|20453.65|20533.65|20453.65|20529.75|20449.75|10
1738840390000|2025-02-06 11:13:10|20533.66|20453.66|20534|20454|20534.28|20454.28|20533.66|20453.66|10
1738840400000|2025-02-06 11:13:20|20534.26|20454.26|20533.14|20453.14|20534.26|20454.26|20532.74|20452.74|10
1738840410000|2025-02-06 11:13:30|20532.48|20452.48|20531.82|20451.82|20532.48|20452.48|20531.37|20451.37|10
1738840420000|2025-02-06 11:13:40|20532.25|20452.25|20530.8|20450.8|20532.36|20452.36|20530.57|20450.57|10
1738840430000|2025-02-06 11:13:50|20530.87|20450.87|20530.2|20450.2|20530.87|20450.87|20529.67|20449.67|10
1738840440000|2025-02-06 11:14:00|20530.56|20450.56|20527.91|20447.91|20531.02|20451.02|20527.91|20447.91|8
1738840450000|2025-02-06 11:14:10|20527.8|20447.8|20527.68|20447.68|20527.8|20447.8|20527.11|20447.11|9
1738840460000|2025-02-06 11:14:20|20527.86|20447.86|20529.71|20449.71|20529.74|20449.74|20527.86|20447.86|9
1738840470000|2025-02-06 11:14:30|20529.81|20449.81|20531.2|20451.2|20531.2|20451.2|20529.81|20449.81|10
1738840480000|2025-02-06 11:14:40|20531.87|20451.87|20531.94|20451.94|20531.95|20451.95|20531.82|20451.82|8
1738840490000|2025-02-06 11:14:50|20531.81|20451.81|20531.61|20451.61|20532.03|20452.03|20531.43|20451.43|10
1738840500000|2025-02-06 11:15:00|20531.6|20451.6|20530.52|20450.52|20531.6|20451.6|20530.33|20450.33|10
1738840510000|2025-02-06 11:15:10|20530.2|20450.2|20531.48|20451.48|20531.7|20451.7|20530.2|20450.2|10
1738840520000|2025-02-06 11:15:20|20531.3|20451.3|20529.79|20449.79|20531.61|20451.61|20529.79|20449.79|9
1738840530000|2025-02-06 11:15:30|20529.64|20449.64|20526.22|20446.22|20529.8|20449.8|20526.04|20446.04|10
1738840540000|2025-02-06 11:15:40|20526.2|20446.2|20526.34|20446.34|20526.59|20446.59|20526.2|20446.2|10
1738840550000|2025-02-06 11:15:50|20525.42|20445.42|20522.37|20442.37|20525.42|20445.42|20522.37|20442.37|10
1738840560000|2025-02-06 11:16:00|20521.74|20441.74|20513.44|20433.44|20521.74|20441.74|20513.44|20433.44|10
1738840570000|2025-02-06 11:16:10|20513.3|20433.3|20504.34|20424.34|20513.3|20433.3|20504.34|20424.34|10
1738840580000|2025-02-06 11:16:20|20494.63|20414.63|20483.6|20403.6|20494.63|20414.63|20483.6|20403.6|10
1738840590000|2025-02-06 11:16:30|20483.32|20403.32|20470.5|20390.5|20483.32|20403.32|20469.83|20389.83|10
1738840600000|2025-02-06 11:16:40|20471.13|20391.13|20474.9|20394.9|20475.02|20395.02|20471.13|20391.13|10
1738840610000|2025-02-06 11:16:50|20475.01|20395.01|20475.89|20395.89|20476.93|20396.93|20475.01|20395.01|10
1738840620000|2025-02-06 11:17:00|20476.63|20396.63|20475.42|20395.42|20476.63|20396.63|20475.17|20395.17|10
1738840630000|2025-02-06 11:17:10|20475.64|20395.64|20479.1|20399.1|20479.16|20399.16|20475.64|20395.64|10
1738840640000|2025-02-06 11:17:20|20474.63|20394.63|20476.73|20396.73|20477.14|20397.14|20474.53|20394.53|10
1738840650000|2025-02-06 11:17:30|20473.28|20393.28|20469.68|20389.68|20473.89|20393.89|20469.08|20389.08|10
1738840660000|2025-02-06 11:17:40|20470.72|20390.72|20471.18|20391.18|20471.22|20391.22|20470.46|20390.46|10
1738840670000|2025-02-06 11:17:50|20470.12|20390.12|20472.46|20392.46|20472.46|20392.46|20470.12|20390.12|9
1738840680000|2025-02-06 11:18:00|20472.3|20392.3|20472.44|20392.44|20474.12|20394.12|20472.3|20392.3|10
1738840690000|2025-02-06 11:18:10|20471.96|20391.96|20471.42|20391.42|20471.96|20391.96|20468.53|20388.53|10
1738840700000|2025-02-06 11:18:20|20471.37|20391.37|20472.6|20392.6|20476.25|20396.25|20471.37|20391.37|10
1738840710000|2025-02-06 11:18:30|20472.91|20392.91|20473.08|20393.08|20473.52|20393.52|20472.91|20392.91|9
1738840720000|2025-02-06 11:18:40|20473.16|20393.16|20474.2|20394.2|20474.2|20394.2|20473.14|20393.14|10
1738840730000|2025-02-06 11:18:50|20475.91|20395.91|20476.49|20396.49|20476.62|20396.62|20475.91|20395.91|9
1738840740000|2025-02-06 11:19:00|20477.84|20397.84|20482.62|20402.62|20482.62|20402.62|20477.58|20397.58|10
1738840750000|2025-02-06 11:19:10|20483.25|20403.25|20481.86|20401.86|20483.25|20403.25|20481.86|20401.86|10
1738840760000|2025-02-06 11:19:20|20481.34|20401.34|20478.47|20398.47|20481.34|20401.34|20478.47|20398.47|10
1738840770000|2025-02-06 11:19:30|20477.68|20397.68|20474.59|20394.59|20477.68|20397.68|20474.59|20394.59|10
1738840780000|2025-02-06 11:19:40|20475.52|20395.52|20478.73|20398.73|20478.79|20398.79|20475.52|20395.52|10
1738840790000|2025-02-06 11:19:50|20478.78|20398.78|20479.92|20399.92|20479.92|20399.92|20478.59|20398.59|9
1738840800000|2025-02-06 11:20:00|20479.53|20399.53|20482.14|20402.14|20482.24|20402.24|20479.47|20399.47|9
1738840810000|2025-02-06 11:20:10|20481.98|20401.98|20482.19|20402.19|20482.53|20402.53|20481.94|20401.94|10
1738840820000|2025-02-06 11:20:20|20481.93|20401.93|20480.77|20400.77|20482.59|20402.59|20480.77|20400.77|10
1738840830000|2025-02-06 11:20:30|20480.56|20400.56|20482.03|20402.03|20482.03|20402.03|20480.54|20400.54|9
1738840840000|2025-02-06 11:20:40|20482.15|20402.15|20483.19|20403.19|20483.22|20403.22|20482.14|20402.14|9
1738840850000|2025-02-06 11:20:50|20483.22|20403.22|20484.41|20404.41|20484.47|20404.47|20483.22|20403.22|9
1738840860000|2025-02-06 11:21:00|20484.3|20404.3|20483.46|20403.46|20484.62|20404.62|20482.81|20402.81|10
1738840870000|2025-02-06 11:21:10|20485.25|20405.25|20483.03|20403.03|20485.25|20405.25|20483.03|20403.03|10
1738840880000|2025-02-06 11:21:20|20482.86|20402.86|20481.23|20401.23|20482.86|20402.86|20481.11|20401.11|10
1738840890000|2025-02-06 11:21:30|20481.18|20401.18|20477.62|20397.62|20481.18|20401.18|20477.5|20397.5|10
1738840900000|2025-02-06 11:21:40|20477.67|20397.67|20476.52|20396.52|20477.68|20397.68|20476.52|20396.52|10
1738840910000|2025-02-06 11:21:50|20475.35|20395.35|20475.82|20395.82|20476.59|20396.59|20475.35|20395.35|10
1738840920000|2025-02-06 11:22:00|20475.27|20395.27|20466.07|20386.07|20475.27|20395.27|20466.07|20386.07|10
1738840930000|2025-02-06 11:22:10|20464.09|20384.09|20462.65|20382.65|20464.09|20384.09|20460.85|20380.85|10
1738840940000|2025-02-06 11:22:20|20462.53|20382.53|20461.38|20381.38|20464.41|20384.41|20461.38|20381.38|10
1738840950000|2025-02-06 11:22:30|20461.41|20381.41|20461.46|20381.46|20461.63|20381.63|20461.28|20381.28|10
1738840960000|2025-02-06 11:22:40|20461.63|20381.63|20463.67|20383.67|20463.67|20383.67|20461.63|20381.63|10
1738840970000|2025-02-06 11:22:50|20463.75|20383.75|20465.58|20385.58|20468.16|20388.16|20463.75|20383.75|10
1738840980000|2025-02-06 11:23:00|20465.78|20385.78|20464.42|20384.42|20465.78|20385.78|20464.37|20384.37|10
1738840990000|2025-02-06 11:23:10|20464.45|20384.45|20467.65|20387.65|20468.23|20388.23|20464.45|20384.45|10
1738841000000|2025-02-06 11:23:20|20467.66|20387.66|20464.45|20384.45|20467.66|20387.66|20464.45|20384.45|10
1738841010000|2025-02-06 11:23:30|20464.1|20384.1|20465.5|20385.5|20465.86|20385.86|20464.1|20384.1|10
1738841020000|2025-02-06 11:23:40|20465.56|20385.56|20465.54|20385.54|20466.18|20386.18|20465.37|20385.37|10
1738841030000|2025-02-06 11:23:50|20465.94|20385.94|20464.83|20384.83|20466.17|20386.17|20464.69|20384.69|10
1738841040000|2025-02-06 11:24:00|20464.95|20384.95|20466.49|20386.49|20466.49|20386.49|20464.94|20384.94|9
1738841050000|2025-02-06 11:24:10|20468.01|20388.01|20468.36|20388.36|20469.03|20389.03|20468.01|20388.01|8
1738841060000|2025-02-06 11:24:20|20468.98|20388.98|20470.66|20390.66|20470.66|20390.66|20468.98|20388.98|9
1738841070000|2025-02-06 11:24:30|20470.71|20390.71|20473|20393|20473.21|20393.21|20470.71|20390.71|9
1738841080000|2025-02-06 11:24:40|20473.84|20393.84|20473.91|20393.91|20473.96|20393.96|20472.5|20392.5|10
1738841090000|2025-02-06 11:24:50|20474|20394|20472.57|20392.57|20474|20394|20472.57|20392.57|9
1738841100000|2025-02-06 11:25:00|20472.53|20392.53|20469.45|20389.45|20472.57|20392.57|20469.45|20389.45|10
1738841110000|2025-02-06 11:25:10|20469.21|20389.21|20469.41|20389.41|20469.41|20389.41|20468.14|20388.14|10
1738841120000|2025-02-06 11:25:20|20469.87|20389.87|20469.78|20389.78|20470.69|20390.69|20469.67|20389.67|10
1738841130000|2025-02-06 11:25:30|20469.6|20389.6|20468.67|20388.67|20469.6|20389.6|20468.61|20388.61|10
1738841140000|2025-02-06 11:25:40|20469.17|20389.17|20473.84|20393.84|20473.94|20393.94|20469.17|20389.17|10
1738841150000|2025-02-06 11:25:50|20472.25|20392.25|20472.56|20392.56|20472.56|20392.56|20471.78|20391.78|10
1738841160000|2025-02-06 11:26:00|20472.53|20392.53|20473.41|20393.41|20474.23|20394.23|20472.53|20392.53|10
1738841170000|2025-02-06 11:26:10|20473.66|20393.66|20475.95|20395.95|20475.95|20395.95|20473.66|20393.66|10
1738841180000|2025-02-06 11:26:20|20476.21|20396.21|20477.48|20397.48|20478.48|20398.48|20476.21|20396.21|9
1738841190000|2025-02-06 11:26:30|20478.47|20398.47|20478.39|20398.39|20478.86|20398.86|20478.39|20398.39|9
1738841200000|2025-02-06 11:26:40|20478.62|20398.62|20480.1|20400.1|20480.3|20400.3|20478.62|20398.62|8
1738841210000|2025-02-06 11:26:50|20480.04|20400.04|20478.61|20398.61|20481.22|20401.22|20478.61|20398.61|10
1738841220000|2025-02-06 11:27:00|20478.82|20398.82|20477.62|20397.62|20478.82|20398.82|20477.03|20397.03|9
1738841230000|2025-02-06 11:27:10|20477.65|20397.65|20480.51|20400.51|20480.51|20400.51|20477.65|20397.65|10
1738841240000|2025-02-06 11:27:20|20480.92|20400.92|20481.3|20401.3|20481.63|20401.63|20480.92|20400.92|10
1738841250000|2025-02-06 11:27:30|20480.77|20400.77|20478.55|20398.55|20480.86|20400.86|20478.55|20398.55|10
1738841260000|2025-02-06 11:27:40|20477.69|20397.69|20471.79|20391.79|20477.69|20397.69|20471.79|20391.79|10
1738841270000|2025-02-06 11:27:50|20472.06|20392.06|20462.25|20382.25|20472.06|20392.06|20462.25|20382.25|10
1738841280000|2025-02-06 11:28:00|20460.91|20380.91|20450.49|20370.49|20461.37|20381.37|20450.49|20370.49|10
1738841290000|2025-02-06 11:28:10|20450.3|20370.3|20450.2|20370.2|20450.49|20370.49|20448.97|20368.97|10
1738841300000|2025-02-06 11:28:20|20450.25|20370.25|20449.77|20369.77|20450.5|20370.5|20449.62|20369.62|10
1738841310000|2025-02-06 11:28:30|20450.04|20370.04|20447.66|20367.66|20450.06|20370.06|20447.63|20367.63|9
1738841320000|2025-02-06 11:28:40|20448.11|20368.11|20445.62|20365.62|20448.35|20368.35|20445.62|20365.62|9
1738841330000|2025-02-06 11:28:50|20445.52|20365.52|20444.03|20364.03|20445.56|20365.56|20443.2|20363.2|10
1738841340000|2025-02-06 11:29:00|20444.02|20364.02|20445.12|20365.12|20445.12|20365.12|20444.02|20364.02|10
1738841350000|2025-02-06 11:29:10|20445.92|20365.92|20446.05|20366.05|20446.74|20366.74|20445.92|20365.92|10
1738841360000|2025-02-06 11:29:20|20445.91|20365.91|20446.61|20366.61|20446.61|20366.61|20445.71|20365.71|9
1738841370000|2025-02-06 11:29:30|20446.87|20366.87|20449.74|20369.74|20449.74|20369.74|20446.87|20366.87|10
1738841380000|2025-02-06 11:29:40|20449.95|20369.95|20452.7|20372.7|20452.7|20372.7|20449.95|20369.95|10
1738841390000|2025-02-06 11:29:50|20452.76|20372.76|20455.48|20375.48|20455.48|20375.48|20452.76|20372.76|10
1738841400000|2025-02-06 11:30:00|20456.41|20376.41|20463.96|20383.96|20463.96|20383.96|20456.41|20376.41|10
1738841410000|2025-02-06 11:30:10|20464.13|20384.13|20466.64|20386.64|20466.64|20386.64|20463.67|20383.67|9
1738841420000|2025-02-06 11:30:20|20467.57|20387.57|20468.44|20388.44|20468.54|20388.54|20467.51|20387.51|9
1738841430000|2025-02-06 11:30:30|20468.22|20388.22|20464.26|20384.26|20468.22|20388.22|20464.26|20384.26|10
1738841440000|2025-02-06 11:30:40|20463.98|20383.98|20455.81|20375.81|20463.98|20383.98|20455.61|20375.61|10
1738841450000|2025-02-06 11:30:50|20455.08|20375.08|20453.88|20373.88|20455.08|20375.08|20453.76|20373.76|9
1738841460000|2025-02-06 11:31:00|20454.09|20374.09|20454.77|20374.77|20454.97|20374.97|20453.78|20373.78|10
1738841470000|2025-02-06 11:31:10|20455.18|20375.18|20456.94|20376.94|20457.03|20377.03|20454.75|20374.75|10
1738841480000|2025-02-06 11:31:20|20456.34|20376.34|20454.5|20374.5|20456.34|20376.34|20454.5|20374.5|9
1738841490000|2025-02-06 11:31:30|20454.49|20374.49|20451.81|20371.81|20454.49|20374.49|20451.81|20371.81|10
1738841500000|2025-02-06 11:31:40|20450.72|20370.72|20446.98|20366.98|20450.97|20370.97|20446.98|20366.98|10
1738841510000|2025-02-06 11:31:50|20447.04|20367.04|20448.61|20368.61|20449|20369|20447.04|20367.04|10
1738841520000|2025-02-06 11:32:00|20448.78|20368.78|20449.31|20369.31|20449.81|20369.81|20448.78|20368.78|10
1738841530000|2025-02-06 11:32:10|20449.27|20369.27|20449.02|20369.02|20449.85|20369.85|20448.81|20368.81|10
1738841540000|2025-02-06 11:32:20|20449.25|20369.25|20446.42|20366.42|20449.56|20369.56|20446.42|20366.42|10
1738841550000|2025-02-06 11:32:30|20446.26|20366.26|20440.74|20360.74|20446.26|20366.26|20440.74|20360.74|10
1738841560000|2025-02-06 11:32:40|20440.56|20360.56|20433.16|20353.16|20440.75|20360.75|20433.09|20353.09|10
1738841570000|2025-02-06 11:32:50|20433.11|20353.11|20434.2|20354.2|20434.26|20354.26|20432.99|20352.99|10
1738841580000|2025-02-06 11:33:00|20434.11|20354.11|20426.2|20346.2|20434.36|20354.36|20426.2|20346.2|10
1738841590000|2025-02-06 11:33:10|20425.8|20345.8|20424.7|20344.7|20426.34|20346.34|20424.58|20344.58|10
1738841600000|2025-02-06 11:33:20|20424.56|20344.56|20426.27|20346.27|20426.27|20346.27|20424.46|20344.46|10
1738841610000|2025-02-06 11:33:30|20427.03|20347.03|20423.3|20343.3|20427.39|20347.39|20423.3|20343.3|10
1738841620000|2025-02-06 11:33:40|20423.28|20343.28|20422.88|20342.88|20423.61|20343.61|20421.5|20341.5|10
1738841630000|2025-02-06 11:33:50|20422.74|20342.74|20421.73|20341.73|20422.74|20342.74|20421.62|20341.62|10
1738841640000|2025-02-06 11:34:00|20422|20342|20417.24|20337.24|20422|20342|20417.24|20337.24|10
1738841650000|2025-02-06 11:34:10|20416.26|20336.26|20416.27|20336.27|20417.08|20337.08|20415.37|20335.37|10
1738841660000|2025-02-06 11:34:20|20416.42|20336.42|20411.57|20331.57|20416.42|20336.42|20411.57|20331.57|10
1738841670000|2025-02-06 11:34:30|20411.51|20331.51|20400.51|20320.51|20411.61|20331.61|20399.43|20319.43|10
1738841680000|2025-02-06 11:34:40|20400.88|20320.88|20401.27|20321.27|20401.4|20321.4|20400.61|20320.61|9
1738841690000|2025-02-06 11:34:50|20401.1|20321.1|20400.64|20320.64|20401.82|20321.82|20400.37|20320.37|10
1738841700000|2025-02-06 11:35:00|20400.73|20320.73|20402.08|20322.08|20402.08|20322.08|20399.88|20319.88|10
1738841710000|2025-02-06 11:35:10|20402.11|20322.11|20407.63|20327.63|20407.63|20327.63|20402.11|20322.11|10
1738841720000|2025-02-06 11:35:20|20407.56|20327.56|20409.48|20329.48|20409.77|20329.77|20407.46|20327.46|10
1738841730000|2025-02-06 11:35:30|20409.94|20329.94|20410.29|20330.29|20410.91|20330.91|20409.94|20329.94|10
1738841740000|2025-02-06 11:35:40|20410.23|20330.23|20412.62|20332.62|20412.62|20332.62|20410.23|20330.23|10
1738841750000|2025-02-06 11:35:50|20413.22|20333.22|20415.41|20335.41|20416.11|20336.11|20413.22|20333.22|10
1738841760000|2025-02-06 11:36:00|20415.63|20335.63|20420.26|20340.26|20420.26|20340.26|20415.63|20335.63|10
1738841770000|2025-02-06 11:36:10|20421.18|20341.18|20427.51|20347.51|20427.51|20347.51|20421.18|20341.18|10
1738841780000|2025-02-06 11:36:20|20427.29|20347.29|20426.45|20346.45|20427.36|20347.36|20426.22|20346.22|10
1738841790000|2025-02-06 11:36:30|20426.58|20346.58|20415.57|20335.57|20426.58|20346.58|20415.18|20335.18|10
1738841800000|2025-02-06 11:36:40|20415.23|20335.23|20419.25|20339.25|20419.25|20339.25|20415.03|20335.03|10
1738841810000|2025-02-06 11:36:50|20418.97|20338.97|20418.88|20338.88|20420.87|20340.87|20418.88|20338.88|10
1738841820000|2025-02-06 11:37:00|20418.78|20338.78|20420.26|20340.26|20420.53|20340.53|20418.77|20338.77|9
1738841830000|2025-02-06 11:37:10|20420.17|20340.17|20421.73|20341.73|20422.34|20342.34|20420.17|20340.17|10
1738841840000|2025-02-06 11:37:20|20421.55|20341.55|20425.24|20345.24|20425.24|20345.24|20421.33|20341.33|10
1738841850000|2025-02-06 11:37:30|20425.25|20345.25|20432.27|20352.27|20432.27|20352.27|20425.25|20345.25|10
1738841860000|2025-02-06 11:37:40|20432.7|20352.7|20435.88|20355.88|20436.79|20356.79|20432.59|20352.59|10
1738841870000|2025-02-06 11:37:50|20435.44|20355.44|20441.69|20361.69|20441.69|20361.69|20435.33|20355.33|10
1738841880000|2025-02-06 11:38:00|20440.98|20360.98|20442.6|20362.6|20443.41|20363.41|20440.98|20360.98|10
1738841890000|2025-02-06 11:38:10|20442.98|20362.98|20447.78|20367.78|20447.78|20367.78|20442.98|20362.98|10
1738841900000|2025-02-06 11:38:20|20448.12|20368.12|20451.4|20371.4|20451.4|20371.4|20448.12|20368.12|10
1738841910000|2025-02-06 11:38:30|20452.4|20372.4|20455.91|20375.91|20456.62|20376.62|20452.4|20372.4|10
1738841920000|2025-02-06 11:38:40|20455.89|20375.89|20455.75|20375.75|20456.1|20376.1|20455.38|20375.38|9
1738841930000|2025-02-06 11:38:50|20456.03|20376.03|20455.17|20375.17|20456.03|20376.03|20455.17|20375.17|10
1738841940000|2025-02-06 11:39:00|20455.6|20375.6|20455.21|20375.21|20455.99|20375.99|20454.36|20374.36|9
1738841950000|2025-02-06 11:39:10|20454.77|20374.77|20454|20374|20454.77|20374.77|20453.09|20373.09|10
1738841960000|2025-02-06 11:39:20|20453.4|20373.4|20462.76|20382.76|20463.56|20383.56|20453.4|20373.4|10
1738841970000|2025-02-06 11:39:30|20463.29|20383.29|20465.27|20385.27|20465.31|20385.31|20463.29|20383.29|10
1738841980000|2025-02-06 11:39:40|20465.17|20385.17|20464.79|20384.79|20465.18|20385.18|20464.7|20384.7|9
1738841990000|2025-02-06 11:39:50|20464.85|20384.85|20464.84|20384.84|20465.15|20385.15|20464.68|20384.68|10
1738842000000|2025-02-06 11:40:00|20464.53|20384.53|20461.27|20381.27|20464.53|20384.53|20461.14|20381.14|10
1738842010000|2025-02-06 11:40:10|20461.15|20381.15|20461.1|20381.1|20461.47|20381.47|20460.16|20380.16|9
1738842020000|2025-02-06 11:40:20|20461.23|20381.23|20464.13|20384.13|20464.13|20384.13|20461.23|20381.23|10
1738842030000|2025-02-06 11:40:30|20464.32|20384.32|20470.97|20390.97|20470.97|20390.97|20464.32|20384.32|10
1738842040000|2025-02-06 11:40:40|20470.77|20390.77|20464.31|20384.31|20470.77|20390.77|20463.37|20383.37|10
1738842050000|2025-02-06 11:40:50|20464.29|20384.29|20469.43|20389.43|20469.43|20389.43|20464.29|20384.29|10
1738842060000|2025-02-06 11:41:00|20469.26|20389.26|20469.17|20389.17|20469.57|20389.57|20468.88|20388.88|10
1738842070000|2025-02-06 11:41:10|20469.15|20389.15|20468.01|20388.01|20469.16|20389.16|20467.8|20387.8|10
1738842080000|2025-02-06 11:41:20|20467.74|20387.74|20469.65|20389.65|20469.65|20389.65|20467.59|20387.59|9
1738842090000|2025-02-06 11:41:30|20469.74|20389.74|20470.62|20390.62|20470.62|20390.62|20469.64|20389.64|10
1738842100000|2025-02-06 11:41:40|20471.2|20391.2|20473.39|20393.39|20473.46|20393.46|20471.12|20391.12|10
1738842110000|2025-02-06 11:41:50|20473.57|20393.57|20474.97|20394.97|20474.97|20394.97|20473.52|20393.52|9
1738842120000|2025-02-06 11:42:00|20475.03|20395.03|20483.66|20403.66|20484.43|20404.43|20474.9|20394.9|10
1738842130000|2025-02-06 11:42:10|20483.23|20403.23|20481.89|20401.89|20483.3|20403.3|20481.81|20401.81|10
1738842140000|2025-02-06 11:42:20|20480.72|20400.72|20477.11|20397.11|20480.72|20400.72|20476.64|20396.64|10
1738842150000|2025-02-06 11:42:30|20477.15|20397.15|20478.95|20398.95|20479.47|20399.47|20477.09|20397.09|10
1738842160000|2025-02-06 11:42:40|20478.97|20398.97|20479.88|20399.88|20480.06|20400.06|20478.97|20398.97|9
1738842170000|2025-02-06 11:42:50|20479.84|20399.84|20478.54|20398.54|20479.84|20399.84|20478.54|20398.54|10
1738842180000|2025-02-06 11:43:00|20478.51|20398.51|20480.82|20400.82|20480.82|20400.82|20478.3|20398.3|10
1738842190000|2025-02-06 11:43:10|20480.56|20400.56|20481.61|20401.61|20481.61|20401.61|20480.26|20400.26|10
1738842200000|2025-02-06 11:43:20|20482.51|20402.51|20482.84|20402.84|20482.97|20402.97|20482.23|20402.23|9
1738842210000|2025-02-06 11:43:30|20482.87|20402.87|20483.72|20403.72|20483.82|20403.82|20482.61|20402.61|10
1738842220000|2025-02-06 11:43:40|20483.94|20403.94|20489.75|20409.75|20489.91|20409.91|20483.94|20403.94|10
1738842230000|2025-02-06 11:43:50|20489.37|20409.37|20489.85|20409.85|20490.45|20410.45|20488.87|20408.87|10
1738842240000|2025-02-06 11:44:00|20489.92|20409.92|20496.59|20416.59|20496.59|20416.59|20489.82|20409.82|10
1738842250000|2025-02-06 11:44:10|20496.65|20416.65|20498.01|20418.01|20498.01|20418.01|20496.65|20416.65|10
1738842260000|2025-02-06 11:44:20|20498.98|20418.98|20499.29|20419.29|20499.44|20419.44|20498.71|20418.71|9
1738842270000|2025-02-06 11:44:30|20499.28|20419.28|20498.94|20418.94|20499.58|20419.58|20498.63|20418.63|10
1738842280000|2025-02-06 11:44:40|20498.95|20418.95|20499.08|20419.08|20500|20420|20498.73|20418.73|9
1738842290000|2025-02-06 11:44:50|20500.94|20420.94|20501.43|20421.43|20505.15|20425.15|20500.01|20420.01|10
1738842300000|2025-02-06 11:45:00|20501.52|20421.52|20506.94|20426.94|20506.94|20426.94|20501.52|20421.52|10
1738842310000|2025-02-06 11:45:10|20507.66|20427.66|20503.12|20423.12|20507.66|20427.66|20503.12|20423.12|10
1738842320000|2025-02-06 11:45:20|20502.49|20422.49|20502.91|20422.91|20504.34|20424.34|20502.49|20422.49|10
1738842330000|2025-02-06 11:45:30|20502.96|20422.96|20507.36|20427.36|20507.51|20427.51|20502.67|20422.67|10
1738842340000|2025-02-06 11:45:40|20507.91|20427.91|20513.51|20433.51|20514.68|20434.68|20507.91|20427.91|10
1738842350000|2025-02-06 11:45:50|20513.63|20433.63|20514.18|20434.18|20514.26|20434.26|20513|20433|10
1738842360000|2025-02-06 11:46:00|20513.96|20433.96|20515.11|20435.11|20515.42|20435.42|20513.96|20433.96|9
1738842370000|2025-02-06 11:46:10|20515.96|20435.96|20516.2|20436.2|20516.79|20436.79|20514.89|20434.89|10
1738842380000|2025-02-06 11:46:20|20518.38|20438.38|20519.08|20439.08|20519.86|20439.86|20518.38|20438.38|9
1738842390000|2025-02-06 11:46:30|20519.19|20439.19|20520.08|20440.08|20520.09|20440.09|20519.19|20439.19|10
1738842400000|2025-02-06 11:46:40|20520.09|20440.09|20521.86|20441.86|20521.86|20441.86|20520.09|20440.09|10
1738842410000|2025-02-06 11:46:50|20521.67|20441.67|20520.23|20440.23|20521.72|20441.72|20520.22|20440.22|10
1738842420000|2025-02-06 11:47:00|20519.96|20439.96|20522.53|20442.53|20522.54|20442.54|20519.96|20439.96|10
1738842430000|2025-02-06 11:47:10|20522.55|20442.55|20523.25|20443.25|20523.25|20443.25|20522.48|20442.48|10
1738842440000|2025-02-06 11:47:20|20523.22|20443.22|20527.03|20447.03|20527.03|20447.03|20523.22|20443.22|10
1738842450000|2025-02-06 11:47:30|20527.56|20447.56|20536.66|20456.66|20536.66|20456.66|20527.56|20447.56|10
1738842460000|2025-02-06 11:47:40|20536.92|20456.92|20539.55|20459.55|20539.62|20459.62|20536.92|20456.92|10
1738842470000|2025-02-06 11:47:50|20540.48|20460.48|20542.82|20462.82|20542.82|20462.82|20540.48|20460.48|10
1738842480000|2025-02-06 11:48:00|20542.86|20462.86|20540.4|20460.4|20542.86|20462.86|20540.39|20460.39|9
1738842490000|2025-02-06 11:48:10|20540.51|20460.51|20539.44|20459.44|20540.51|20460.51|20539.44|20459.44|10
1738842500000|2025-02-06 11:48:20|20539.52|20459.52|20540.66|20460.66|20540.79|20460.79|20539.52|20459.52|9
1738842510000|2025-02-06 11:48:30|20540.45|20460.45|20538.13|20458.13|20540.45|20460.45|20538.13|20458.13|10
1738842520000|2025-02-06 11:48:40|20538.06|20458.06|20537.7|20457.7|20538.47|20458.47|20537.66|20457.66|10
1738842530000|2025-02-06 11:48:50|20537.16|20457.16|20539.85|20459.85|20539.85|20459.85|20537.09|20457.09|10
1738842540000|2025-02-06 11:49:00|20539.78|20459.78|20540.3|20460.3|20540.3|20460.3|20539.49|20459.49|9
1738842550000|2025-02-06 11:49:10|20540.42|20460.42|20542.54|20462.54|20542.54|20462.54|20540.42|20460.42|10
1738842560000|2025-02-06 11:49:20|20542.74|20462.74|20543.33|20463.33|20543.34|20463.34|20542.73|20462.73|9
1738842570000|2025-02-06 11:49:30|20542.95|20462.95|20544.91|20464.91|20544.91|20464.91|20542.95|20462.95|10
1738842580000|2025-02-06 11:49:40|20544.92|20464.92|20544.05|20464.05|20544.92|20464.92|20543.65|20463.65|9
1738842590000|2025-02-06 11:49:50|20543.55|20463.55|20544.21|20464.21|20544.21|20464.21|20543.18|20463.18|10
1738842600000|2025-02-06 11:50:00|20544.23|20464.23|20540.66|20460.66|20544.23|20464.23|20540.66|20460.66|10
1738842610000|2025-02-06 11:50:10|20540.82|20460.82|20546.09|20466.09|20546.19|20466.19|20540.82|20460.82|10
1738842620000|2025-02-06 11:50:20|20548.45|20468.45|20555.98|20475.98|20555.98|20475.98|20548.45|20468.45|10
1738842630000|2025-02-06 11:50:30|20556.63|20476.63|20558.75|20478.75|20558.75|20478.75|20554.52|20474.52|10
1738842640000|2025-02-06 11:50:40|20559.68|20479.68|20563.93|20483.93|20564.42|20484.42|20559.68|20479.68|10
1738842650000|2025-02-06 11:50:50|20563|20483|20560.46|20480.46|20563|20483|20560.46|20480.46|10
1738842660000|2025-02-06 11:51:00|20560.29|20480.29|20558.69|20478.69|20560.66|20480.66|20558.69|20478.69|10
1738842670000|2025-02-06 11:51:10|20558.66|20478.66|20558.77|20478.77|20558.77|20478.77|20556.8|20476.8|10
1738842680000|2025-02-06 11:51:20|20559.52|20479.52|20561.3|20481.3|20561.3|20481.3|20559.52|20479.52|8
1738842690000|2025-02-06 11:51:30|20561.26|20481.26|20560.31|20480.31|20561.26|20481.26|20560.31|20480.31|8
1738842700000|2025-02-06 11:51:40|20560.55|20480.55|20560.24|20480.24|20560.55|20480.55|20560.06|20480.06|9
1738842710000|2025-02-06 11:51:50|20560.23|20480.23|20558.47|20478.47|20560.23|20480.23|20557.39|20477.39|9
1738842720000|2025-02-06 11:52:00|20558.39|20478.39|20562.4|20482.4|20562.4|20482.4|20558.15|20478.15|10
1738842730000|2025-02-06 11:52:10|20562.64|20482.64|20562.77|20482.77|20563.5|20483.5|20562.64|20482.64|10
1738842740000|2025-02-06 11:52:20|20562.91|20482.91|20563.15|20483.15|20563.3|20483.3|20562.41|20482.41|10
1738842750000|2025-02-06 11:52:30|20563|20483|20562.73|20482.73|20563|20483|20562.2|20482.2|10
1738842760000|2025-02-06 11:52:40|20562.02|20482.02|20559.74|20479.74|20562.02|20482.02|20559.74|20479.74|9
1738842770000|2025-02-06 11:52:50|20559.55|20479.55|20559.83|20479.83|20559.83|20479.83|20559.06|20479.06|10
1738842780000|2025-02-06 11:53:00|20559.67|20479.67|20559.47|20479.47|20560.78|20480.78|20558.01|20478.01|10
1738842790000|2025-02-06 11:53:10|20559.71|20479.71|20560.55|20480.55|20560.55|20480.55|20559.69|20479.69|10
1738842800000|2025-02-06 11:53:20|20560.12|20480.12|20559.88|20479.88|20560.74|20480.74|20559.88|20479.88|10
1738842810000|2025-02-06 11:53:30|20559.58|20479.58|20555.75|20475.75|20560.19|20480.19|20555.41|20475.41|10
1738842820000|2025-02-06 11:53:40|20555.52|20475.52|20557.33|20477.33|20557.38|20477.38|20555.52|20475.52|9
1738842830000|2025-02-06 11:53:50|20556.49|20476.49|20559.61|20479.61|20559.61|20479.61|20555.02|20475.02|10
1738842840000|2025-02-06 11:54:00|20559.59|20479.59|20560.49|20480.49|20560.71|20480.71|20559.58|20479.58|10
1738842850000|2025-02-06 11:54:10|20560.74|20480.74|20562.76|20482.76|20562.76|20482.76|20557.98|20477.98|10
1738842860000|2025-02-06 11:54:20|20563.58|20483.58|20564.3|20484.3|20564.3|20484.3|20563.17|20483.17|10
1738842870000|2025-02-06 11:54:30|20564.7|20484.7|20565.99|20485.99|20565.99|20485.99|20564.7|20484.7|10
1738842880000|2025-02-06 11:54:40|20564.96|20484.96|20563.44|20483.44|20564.96|20484.96|20563.43|20483.43|10
1738842890000|2025-02-06 11:54:50|20563.4|20483.4|20561.53|20481.53|20563.51|20483.51|20561.53|20481.53|10
1738842900000|2025-02-06 11:55:00|20561.38|20481.38|20563.29|20483.29|20563.29|20483.29|20561.38|20481.38|10
1738842910000|2025-02-06 11:55:10|20563.43|20483.43|20565.08|20485.08|20565.08|20485.08|20563.43|20483.43|10
1738842920000|2025-02-06 11:55:20|20565.11|20485.11|20561.65|20481.65|20565.37|20485.37|20561.65|20481.65|9
1738842930000|2025-02-06 11:55:30|20561.7|20481.7|20560.85|20480.85|20561.78|20481.78|20560.67|20480.67|10
1738842940000|2025-02-06 11:55:40|20559.95|20479.95|20557.58|20477.58|20559.95|20479.95|20557.58|20477.58|10
1738842950000|2025-02-06 11:55:50|20557.59|20477.59|20554.6|20474.6|20557.59|20477.59|20554.6|20474.6|10
1738842960000|2025-02-06 11:56:00|20553.9|20473.9|20553.35|20473.35|20554.12|20474.12|20553.35|20473.35|10
1738842970000|2025-02-06 11:56:10|20549.82|20469.82|20552.67|20472.67|20552.67|20472.67|20549.58|20469.58|10
1738842980000|2025-02-06 11:56:20|20552.62|20472.62|20547.61|20467.61|20552.62|20472.62|20547.61|20467.61|10
1738842990000|2025-02-06 11:56:30|20547.08|20467.08|20545.37|20465.37|20547.08|20467.08|20544.9|20464.9|10
1738843000000|2025-02-06 11:56:40|20544.96|20464.96|20545.18|20465.18|20545.18|20465.18|20544.01|20464.01|10
1738843010000|2025-02-06 11:56:50|20546.48|20466.48|20547.6|20467.6|20547.6|20467.6|20546.43|20466.43|10
1738843020000|2025-02-06 11:57:00|20547.56|20467.56|20540.91|20460.91|20547.56|20467.56|20540.91|20460.91|10
1738843030000|2025-02-06 11:57:10|20540.31|20460.31|20537.21|20457.21|20540.31|20460.31|20537.21|20457.21|10
1738843040000|2025-02-06 11:57:20|20537.07|20457.07|20535.19|20455.19|20537.14|20457.14|20535.19|20455.19|8
1738843050000|2025-02-06 11:57:30|20534.46|20454.46|20527.95|20447.95|20534.46|20454.46|20527.95|20447.95|8
1738843060000|2025-02-06 11:57:40|20527.76|20447.76|20524.55|20444.55|20527.89|20447.89|20524.46|20444.46|10
1738843070000|2025-02-06 11:57:50|20524.56|20444.56|20521.86|20441.86|20524.87|20444.87|20519.48|20439.48|10
1738843080000|2025-02-06 11:58:00|20521.89|20441.89|20517.7|20437.7|20522.2|20442.2|20517.66|20437.66|9
1738843090000|2025-02-06 11:58:10|20517.71|20437.71|20519.9|20439.9|20520.58|20440.58|20517.62|20437.62|10
1738843100000|2025-02-06 11:58:20|20519.88|20439.88|20523.21|20443.21|20524.94|20444.94|20519.31|20439.31|10
1738843110000|2025-02-06 11:58:30|20523.38|20443.38|20522.63|20442.63|20524.04|20444.04|20522.63|20442.63|8
1738843120000|2025-02-06 11:58:40|20522.41|20442.41|20521.79|20441.79|20522.47|20442.47|20521.79|20441.79|10
1738843130000|2025-02-06 11:58:50|20521.43|20441.43|20519.24|20439.24|20521.43|20441.43|20519.24|20439.24|10
1738843140000|2025-02-06 11:59:00|20518.97|20438.97|20516.89|20436.89|20519.22|20439.22|20516.83|20436.83|10
1738843150000|2025-02-06 11:59:10|20517.23|20437.23|20518.53|20438.53|20518.53|20438.53|20516.9|20436.9|10
1738843160000|2025-02-06 11:59:20|20519.39|20439.39|20516.41|20436.41|20519.53|20439.53|20514.08|20434.08|10
1738843170000|2025-02-06 11:59:30|20516.14|20436.14|20511.24|20431.24|20516.14|20436.14|20511.15|20431.15|10
1738843180000|2025-02-06 11:59:40|20509.79|20429.79|20511.35|20431.35|20511.35|20431.35|20509.42|20429.42|9
1738843190000|2025-02-06 11:59:50|20511.21|20431.21|20509.68|20429.68|20511.27|20431.27|20509.68|20429.68|10
1738843200000|2025-02-06 12:00:00|20509.61|20429.61|20512.64|20432.64|20512.64|20432.64|20509.23|20429.23|10
1738843210000|2025-02-06 12:00:10|20512.49|20432.49|20515.19|20435.19|20515.19|20435.19|20512.49|20432.49|10
1738843220000|2025-02-06 12:00:20|20515.75|20435.75|20516.05|20436.05|20516.05|20436.05|20514.63|20434.63|9
1738843230000|2025-02-06 12:00:30|20515.98|20435.98|20516.95|20436.95|20516.95|20436.95|20515.43|20435.43|10
1738843240000|2025-02-06 12:00:40|20517.13|20437.13|20517.86|20437.86|20518.5|20438.5|20517.13|20437.13|9
1738843250000|2025-02-06 12:00:50|20518.07|20438.07|20521.49|20441.49|20521.49|20441.49|20517.82|20437.82|10
1738843260000|2025-02-06 12:01:00|20521.58|20441.58|20518.23|20438.23|20521.58|20441.58|20518.23|20438.23|10
1738843270000|2025-02-06 12:01:10|20517.79|20437.79|20516.42|20436.42|20517.98|20437.98|20516.33|20436.33|10
1738843280000|2025-02-06 12:01:20|20514.33|20434.33|20500.88|20420.88|20514.33|20434.33|20500.62|20420.62|10
1738843290000|2025-02-06 12:01:30|20500.75|20420.75|20495.88|20415.88|20500.75|20420.75|20495.88|20415.88|10
1738843300000|2025-02-06 12:01:40|20494.81|20414.81|20493.37|20413.37|20496.31|20416.31|20493.37|20413.37|10
1738843310000|2025-02-06 12:01:50|20493.58|20413.58|20494.01|20414.01|20494.65|20414.65|20493.47|20413.47|10
1738843320000|2025-02-06 12:02:00|20493.7|20413.7|20493.48|20413.48|20494.07|20414.07|20493.21|20413.21|10
1738843330000|2025-02-06 12:02:10|20493.51|20413.51|20497.27|20417.27|20497.27|20417.27|20493.4|20413.4|10
1738843340000|2025-02-06 12:02:20|20497.33|20417.33|20506.63|20426.63|20506.63|20426.63|20496.8|20416.8|10
1738843350000|2025-02-06 12:02:30|20506.22|20426.22|20511.6|20431.6|20511.63|20431.63|20506.22|20426.22|9
1738843360000|2025-02-06 12:02:40|20512.83|20432.83|20515.95|20435.95|20515.95|20435.95|20512.83|20432.83|9
1738843370000|2025-02-06 12:02:50|20516.01|20436.01|20520.54|20440.54|20520.54|20440.54|20516.01|20436.01|10
1738843380000|2025-02-06 12:03:00|20520.57|20440.57|20522.57|20442.57|20522.66|20442.66|20520.57|20440.57|10
1738843390000|2025-02-06 12:03:10|20522.3|20442.3|20524.57|20444.57|20524.57|20444.57|20522.3|20442.3|10
1738843400000|2025-02-06 12:03:20|20524.56|20444.56|20521.68|20441.68|20524.56|20444.56|20521.68|20441.68|10
1738843410000|2025-02-06 12:03:30|20523.7|20443.7|20526.2|20446.2|20526.74|20446.74|20523.7|20443.7|10
1738843420000|2025-02-06 12:03:40|20525.62|20445.62|20524.59|20444.59|20525.62|20445.62|20523.96|20443.96|9
1738843430000|2025-02-06 12:03:50|20524.57|20444.57|20524.83|20444.83|20525.15|20445.15|20524.57|20444.57|9
1738843440000|2025-02-06 12:04:00|20524.52|20444.52|20523.33|20443.33|20524.52|20444.52|20523.33|20443.33|10
1738843450000|2025-02-06 12:04:10|20523.61|20443.61|20524.91|20444.91|20524.91|20444.91|20522.73|20442.73|10
1738843460000|2025-02-06 12:04:20|20526.06|20446.06|20528.47|20448.47|20528.47|20448.47|20526.06|20446.06|10
1738843470000|2025-02-06 12:04:30|20528.52|20448.52|20527.85|20447.85|20528.52|20448.52|20527.85|20447.85|10
1738843480000|2025-02-06 12:04:40|20526.85|20446.85|20527.01|20447.01|20527.4|20447.4|20526.74|20446.74|10
1738843490000|2025-02-06 12:04:50|20526.52|20446.52|20526.97|20446.97|20526.97|20446.97|20525.06|20445.06|10
1738843500000|2025-02-06 12:05:00|20527.01|20447.01|20526.13|20446.13|20527.01|20447.01|20525.49|20445.49|10
1738843510000|2025-02-06 12:05:10|20526.85|20446.85|20528.49|20448.49|20528.49|20448.49|20526.46|20446.46|10
1738843520000|2025-02-06 12:05:20|20528.15|20448.15|20525.42|20445.42|20529.53|20449.53|20525.42|20445.42|10
1738843530000|2025-02-06 12:05:30|20526.19|20446.19|20525.39|20445.39|20526.22|20446.22|20525.39|20445.39|10
1738843540000|2025-02-06 12:05:40|20525.34|20445.34|20526.1|20446.1|20526.23|20446.23|20525.15|20445.15|9
1738843550000|2025-02-06 12:05:50|20526.18|20446.18|20526.04|20446.04|20526.18|20446.18|20524.34|20444.34|10
1738843560000|2025-02-06 12:06:00|20526.02|20446.02|20525.69|20445.69|20526.05|20446.05|20525.69|20445.69|8
1738843570000|2025-02-06 12:06:10|20525.79|20445.79|20524.6|20444.6|20526.28|20446.28|20524.6|20444.6|10
1738843580000|2025-02-06 12:06:20|20524.47|20444.47|20523.86|20443.86|20525.36|20445.36|20523.86|20443.86|10
1738843590000|2025-02-06 12:06:30|20524.31|20444.31|20524.82|20444.82|20524.91|20444.91|20524|20444|10
1738843600000|2025-02-06 12:06:40|20524.89|20444.89|20520.15|20440.15|20524.89|20444.89|20520.15|20440.15|10
1738843610000|2025-02-06 12:06:50|20519.93|20439.93|20520.55|20440.55|20521.9|20441.9|20518.66|20438.66|10
1738843620000|2025-02-06 12:07:00|20520.27|20440.27|20507.5|20427.5|20520.27|20440.27|20507.5|20427.5|10
1738843630000|2025-02-06 12:07:10|20506.89|20426.89|20500.42|20420.42|20506.89|20426.89|20500.42|20420.42|10
1738843640000|2025-02-06 12:07:20|20498.6|20418.6|20480.29|20400.29|20498.6|20418.6|20480.29|20400.29|10
1738843650000|2025-02-06 12:07:30|20480.09|20400.09|20481.2|20401.2|20482.12|20402.12|20480.09|20400.09|9
1738843660000|2025-02-06 12:07:40|20481.15|20401.15|20472.32|20392.32|20481.15|20401.15|20472.27|20392.27|10
1738843670000|2025-02-06 12:07:50|20472.6|20392.6|20470.36|20390.36|20472.76|20392.76|20470.36|20390.36|10
1738843680000|2025-02-06 12:08:00|20470.6|20390.6|20469.31|20389.31|20470.6|20390.6|20468.81|20388.81|10
1738843690000|2025-02-06 12:08:10|20468.57|20388.57|20459.75|20379.75|20468.57|20388.57|20459.75|20379.75|10
1738843700000|2025-02-06 12:08:20|20457.31|20377.31|20453.13|20373.13|20458.08|20378.08|20453.13|20373.13|10
1738843710000|2025-02-06 12:08:30|20453.23|20373.23|20449.62|20369.62|20453.23|20373.23|20449.58|20369.58|10
1738843720000|2025-02-06 12:08:40|20449.75|20369.75|20450.11|20370.11|20450.96|20370.96|20449.57|20369.57|10
1738843730000|2025-02-06 12:08:50|20450.09|20370.09|20445.63|20365.63|20451.15|20371.15|20445.63|20365.63|10
1738843740000|2025-02-06 12:09:00|20444.75|20364.75|20440.7|20360.7|20444.75|20364.75|20440.7|20360.7|10
1738843750000|2025-02-06 12:09:10|20440.05|20360.05|20436.9|20356.9|20440.08|20360.08|20436.9|20356.9|10
1738843760000|2025-02-06 12:09:20|20436.72|20356.72|20442.46|20362.46|20442.48|20362.48|20436.41|20356.41|10
1738843770000|2025-02-06 12:09:30|20442.79|20362.79|20441.78|20361.78|20444.87|20364.87|20441.78|20361.78|9
1738843780000|2025-02-06 12:09:40|20441.25|20361.25|20422.78|20342.78|20441.25|20361.25|20422.78|20342.78|10
1738843790000|2025-02-06 12:09:50|20422.06|20342.06|20421.85|20341.85|20422.06|20342.06|20419.24|20339.24|10
1738843800000|2025-02-06 12:10:00|20421.62|20341.62|20424.59|20344.59|20425.77|20345.77|20421.62|20341.62|10
1738843810000|2025-02-06 12:10:10|20424.83|20344.83|20424.79|20344.79|20424.83|20344.83|20423.67|20343.67|10
1738843820000|2025-02-06 12:10:20|20425.75|20345.75|20427.66|20347.66|20427.66|20347.66|20425.2|20345.2|10
1738843830000|2025-02-06 12:10:30|20428.25|20348.25|20429.64|20349.64|20429.75|20349.75|20428.15|20348.15|10
1738843840000|2025-02-06 12:10:40|20429.49|20349.49|20429.11|20349.11|20430.11|20350.11|20428.99|20348.99|10
1738843850000|2025-02-06 12:10:50|20428.93|20348.93|20426.64|20346.64|20428.93|20348.93|20426.14|20346.14|10
1738843860000|2025-02-06 12:11:00|20427.06|20347.06|20428.23|20348.23|20428.23|20348.23|20425.64|20345.64|9
1738843870000|2025-02-06 12:11:10|20428.67|20348.67|20430.12|20350.12|20430.12|20350.12|20428.67|20348.67|10
1738843880000|2025-02-06 12:11:20|20430.48|20350.48|20426.86|20346.86|20430.48|20350.48|20426.64|20346.64|10
1738843890000|2025-02-06 12:11:30|20426.85|20346.85|20420.91|20340.91|20426.87|20346.87|20420.91|20340.91|10
1738843900000|2025-02-06 12:11:40|20420.94|20340.94|20422.24|20342.24|20422.24|20342.24|20420.51|20340.51|9
1738843910000|2025-02-06 12:11:50|20422.57|20342.57|20428.36|20348.36|20428.36|20348.36|20422.57|20342.57|10
1738843920000|2025-02-06 12:12:00|20428.46|20348.46|20430.18|20350.18|20430.18|20350.18|20428.46|20348.46|9
1738843930000|2025-02-06 12:12:10|20430.66|20350.66|20433.52|20353.52|20433.52|20353.52|20430.66|20350.66|10
1738843940000|2025-02-06 12:12:20|20434.02|20354.02|20436.63|20356.63|20436.63|20356.63|20434.02|20354.02|9
1738843950000|2025-02-06 12:12:30|20436.66|20356.66|20443.35|20363.35|20443.35|20363.35|20436.66|20356.66|9
1738843960000|2025-02-06 12:12:40|20443.19|20363.19|20439.99|20359.99|20443.19|20363.19|20439.89|20359.89|10
1738843970000|2025-02-06 12:12:50|20440|20360|20440.56|20360.56|20440.79|20360.79|20439.34|20359.34|10
1738843980000|2025-02-06 12:13:00|20440.52|20360.52|20438.45|20358.45|20440.52|20360.52|20438.29|20358.29|10
1738843990000|2025-02-06 12:13:10|20438.27|20358.27|20438.7|20358.7|20439.96|20359.96|20438.27|20358.27|10
1738844000000|2025-02-06 12:13:20|20439|20359|20436.14|20356.14|20439.01|20359.01|20436.14|20356.14|10
1738844010000|2025-02-06 12:13:30|20436.03|20356.03|20438.21|20358.21|20438.34|20358.34|20436.03|20356.03|10
1738844020000|2025-02-06 12:13:40|20438.33|20358.33|20437.59|20357.59|20438.78|20358.78|20437.08|20357.08|9
1738844030000|2025-02-06 12:13:50|20437.73|20357.73|20437.51|20357.51|20437.86|20357.86|20436.51|20356.51|10
1738844040000|2025-02-06 12:14:00|20437.34|20357.34|20438.83|20358.83|20438.89|20358.89|20437.34|20357.34|10
1738844050000|2025-02-06 12:14:10|20438.6|20358.6|20441.68|20361.68|20441.68|20361.68|20438.6|20358.6|9
1738844060000|2025-02-06 12:14:20|20441.88|20361.88|20442.77|20362.77|20442.77|20362.77|20441.85|20361.85|9
1738844070000|2025-02-06 12:14:30|20442.9|20362.9|20441.74|20361.74|20442.9|20362.9|20441.74|20361.74|10
1738844080000|2025-02-06 12:14:40|20441.91|20361.91|20439.93|20359.93|20442.13|20362.13|20439.93|20359.93|10
1738844090000|2025-02-06 12:14:50|20439.83|20359.83|20438.94|20358.94|20439.83|20359.83|20437.99|20357.99|10
1738844100000|2025-02-06 12:15:00|20438.91|20358.91|20433.61|20353.61|20438.91|20358.91|20433.61|20353.61|10
1738844110000|2025-02-06 12:15:10|20433.13|20353.13|20430.82|20350.82|20433.13|20353.13|20429.66|20349.66|9
1738844120000|2025-02-06 12:15:20|20430.59|20350.59|20422.77|20342.77|20431|20351|20422.77|20342.77|10
1738844130000|2025-02-06 12:15:30|20422.72|20342.72|20420.04|20340.04|20422.73|20342.73|20420.04|20340.04|8
1738844140000|2025-02-06 12:15:40|20418.4|20338.4|20416.8|20336.8|20418.4|20338.4|20416.8|20336.8|10
1738844150000|2025-02-06 12:15:50|20416.85|20336.85|20417.37|20337.37|20417.37|20337.37|20416.68|20336.68|9
1738844160000|2025-02-06 12:16:00|20417.42|20337.42|20419.14|20339.14|20419.79|20339.79|20417.41|20337.41|9
1738844170000|2025-02-06 12:16:10|20418.52|20338.52|20416.6|20336.6|20418.79|20338.79|20416.06|20336.06|10
1738844180000|2025-02-06 12:16:20|20416.71|20336.71|20418.87|20338.87|20418.87|20338.87|20416.35|20336.35|10
1738844190000|2025-02-06 12:16:30|20419.33|20339.33|20422.95|20342.95|20422.95|20342.95|20419.25|20339.25|10
1738844200000|2025-02-06 12:16:40|20423.17|20343.17|20424.95|20344.95|20424.95|20344.95|20423.13|20343.13|9
1738844210000|2025-02-06 12:16:50|20424.92|20344.92|20424.11|20344.11|20424.92|20344.92|20423.4|20343.4|9
1738844220000|2025-02-06 12:17:00|20424.16|20344.16|20426.55|20346.55|20426.55|20346.55|20424.15|20344.15|10
1738844230000|2025-02-06 12:17:10|20426.64|20346.64|20429.03|20349.03|20429.19|20349.19|20426.6|20346.6|10
1738844240000|2025-02-06 12:17:20|20428.6|20348.6|20425.11|20345.11|20428.6|20348.6|20425.11|20345.11|10
1738844250000|2025-02-06 12:17:30|20424.43|20344.43|20421.79|20341.79|20424.43|20344.43|20421.79|20341.79|10
1738844260000|2025-02-06 12:17:40|20420.74|20340.74|20423.07|20343.07|20423.07|20343.07|20420.25|20340.25|10
1738844270000|2025-02-06 12:17:50|20423.34|20343.34|20424.21|20344.21|20424.77|20344.77|20423.34|20343.34|10
1738844280000|2025-02-06 12:18:00|20424.59|20344.59|20424.04|20344.04|20425.51|20345.51|20424.04|20344.04|9
1738844290000|2025-02-06 12:18:10|20423.72|20343.72|20423.06|20343.06|20423.72|20343.72|20422.34|20342.34|10
1738844300000|2025-02-06 12:18:20|20422.95|20342.95|20420.44|20340.44|20422.95|20342.95|20420.44|20340.44|10
1738844310000|2025-02-06 12:18:30|20419.08|20339.08|20417.42|20337.42|20419.08|20339.08|20416.38|20336.38|10
1738844320000|2025-02-06 12:18:40|20417.45|20337.45|20418.46|20338.46|20418.46|20338.46|20416.64|20336.64|9
1738844330000|2025-02-06 12:18:50|20419.11|20339.11|20412.37|20332.37|20419.84|20339.84|20412.37|20332.37|10
1738844340000|2025-02-06 12:19:00|20410.62|20330.62|20407.78|20327.78|20410.62|20330.62|20407.23|20327.23|10
1738844350000|2025-02-06 12:19:10|20407.53|20327.53|20402.47|20322.47|20407.53|20327.53|20402.47|20322.47|10
1738844360000|2025-02-06 12:19:20|20402.61|20322.61|20402.72|20322.72|20403.07|20323.07|20402.19|20322.19|9
1738844370000|2025-02-06 12:19:30|20402.76|20322.76|20400.54|20320.54|20403.15|20323.15|20400.51|20320.51|10
1738844380000|2025-02-06 12:19:40|20400.8|20320.8|20401.38|20321.38|20401.51|20321.51|20400.8|20320.8|10
1738844390000|2025-02-06 12:19:50|20401.74|20321.74|20403.08|20323.08|20403.86|20323.86|20401.74|20321.74|10
1738844400000|2025-02-06 12:20:00|20402.36|20322.36|20404.48|20324.48|20404.48|20324.48|20402.34|20322.34|9
1738844410000|2025-02-06 12:20:10|20404.75|20324.75|20405.07|20325.07|20406.38|20326.38|20404.59|20324.59|10
1738844420000|2025-02-06 12:20:20|20405.17|20325.17|20405.68|20325.68|20406.05|20326.05|20405.17|20325.17|10
1738844430000|2025-02-06 12:20:30|20405.92|20325.92|20407.18|20327.18|20408.31|20328.31|20405.92|20325.92|10
1738844440000|2025-02-06 12:20:40|20407.34|20327.34|20405.63|20325.63|20407.6|20327.6|20405.63|20325.63|9
1738844450000|2025-02-06 12:20:50|20405.33|20325.33|20407.61|20327.61|20407.61|20327.61|20404.95|20324.95|10
1738844460000|2025-02-06 12:21:00|20407.73|20327.73|20410.15|20330.15|20410.15|20330.15|20407.73|20327.73|10
1738844470000|2025-02-06 12:21:10|20410.19|20330.19|20406.93|20326.93|20410.19|20330.19|20406.87|20326.87|10
1738844480000|2025-02-06 12:21:20|20406.55|20326.55|20404.47|20324.47|20406.55|20326.55|20404.47|20324.47|10
1738844490000|2025-02-06 12:21:30|20404.27|20324.27|20404.79|20324.79|20404.79|20324.79|20404.22|20324.22|10
1738844500000|2025-02-06 12:21:40|20404.91|20324.91|20406.02|20326.02|20406.02|20326.02|20404.82|20324.82|10
1738844510000|2025-02-06 12:21:50|20406.08|20326.08|20409.86|20329.86|20409.86|20329.86|20406.08|20326.08|10
1738844520000|2025-02-06 12:22:00|20411.65|20331.65|20415.46|20335.46|20415.5|20335.5|20411.65|20331.65|10
1738844530000|2025-02-06 12:22:10|20414.24|20334.24|20412.23|20332.23|20414.24|20334.24|20412.23|20332.23|10
1738844540000|2025-02-06 12:22:20|20412.41|20332.41|20413.1|20333.1|20413.1|20333.1|20412.11|20332.11|10
1738844550000|2025-02-06 12:22:30|20413.38|20333.38|20421.09|20341.09|20421.12|20341.12|20413.06|20333.06|10
1738844560000|2025-02-06 12:22:40|20421.18|20341.18|20419.39|20339.39|20421.18|20341.18|20419.29|20339.29|9
1738844570000|2025-02-06 12:22:50|20419.81|20339.81|20419.66|20339.66|20420.49|20340.49|20419.66|20339.66|10
1738844580000|2025-02-06 12:23:00|20419.22|20339.22|20417.25|20337.25|20419.22|20339.22|20417.13|20337.13|10
1738844590000|2025-02-06 12:23:10|20416.13|20336.13|20417.18|20337.18|20417.32|20337.32|20416.13|20336.13|9
1738844600000|2025-02-06 12:23:20|20416.99|20336.99|20419.22|20339.22|20419.22|20339.22|20416.99|20336.99|10
1738844610000|2025-02-06 12:23:30|20419.45|20339.45|20421.34|20341.34|20421.34|20341.34|20419.45|20339.45|10
1738844620000|2025-02-06 12:23:40|20421.7|20341.7|20428.15|20348.15|20428.17|20348.17|20421.7|20341.7|10
1738844630000|2025-02-06 12:23:50|20428.34|20348.34|20425.01|20345.01|20430.13|20350.13|20424.61|20344.61|10
1738844640000|2025-02-06 12:24:00|20424.78|20344.78|20422.85|20342.85|20425.27|20345.27|20422.52|20342.52|10
1738844650000|2025-02-06 12:24:10|20422.95|20342.95|20417.12|20337.12|20423.46|20343.46|20417.12|20337.12|10
1738844660000|2025-02-06 12:24:20|20415.77|20335.77|20414.29|20334.29|20415.77|20335.77|20414.18|20334.18|10
1738844670000|2025-02-06 12:24:30|20412.56|20332.56|20407.66|20327.66|20412.56|20332.56|20406.86|20326.86|9
1738844680000|2025-02-06 12:24:40|20407.41|20327.41|20404.72|20324.72|20407.41|20327.41|20404.55|20324.55|9
1738844690000|2025-02-06 12:24:50|20404.95|20324.95|20404.15|20324.15|20405.7|20325.7|20404.1|20324.1|10
1738844700000|2025-02-06 12:25:00|20403.92|20323.92|20402.26|20322.26|20403.92|20323.92|20402.26|20322.26|8
1738844710000|2025-02-06 12:25:10|20403.08|20323.08|20411.19|20331.19|20411.19|20331.19|20403.08|20323.08|10
1738844720000|2025-02-06 12:25:20|20411.68|20331.68|20413.54|20333.54|20413.79|20333.79|20411.66|20331.66|10
1738844730000|2025-02-06 12:25:30|20414.36|20334.36|20408.46|20328.46|20414.97|20334.97|20408.46|20328.46|10
1738844740000|2025-02-06 12:25:40|20407.94|20327.94|20407.4|20327.4|20407.94|20327.94|20406.76|20326.76|10
1738844750000|2025-02-06 12:25:50|20407.95|20327.95|20408.99|20328.99|20409.46|20329.46|20407.95|20327.95|10
1738844760000|2025-02-06 12:26:00|20409.01|20329.01|20408.2|20328.2|20409.01|20329.01|20407.68|20327.68|10
1738844770000|2025-02-06 12:26:10|20408.35|20328.35|20409.74|20329.74|20409.77|20329.77|20408.35|20328.35|9
1738844780000|2025-02-06 12:26:20|20410.13|20330.13|20411.91|20331.91|20411.91|20331.91|20409.72|20329.72|10
1738844790000|2025-02-06 12:26:30|20412.35|20332.35|20412.66|20332.66|20413.1|20333.1|20412.35|20332.35|10
1738844800000|2025-02-06 12:26:40|20411.72|20331.72|20412.36|20332.36|20412.36|20332.36|20411.07|20331.07|9
1738844810000|2025-02-06 12:26:50|20412.55|20332.55|20413.14|20333.14|20413.32|20333.32|20412.43|20332.43|10
1738844820000|2025-02-06 12:27:00|20413|20333|20414.55|20334.55|20414.74|20334.74|20412.7|20332.7|10
1738844830000|2025-02-06 12:27:10|20415.8|20335.8|20419.37|20339.37|20419.37|20339.37|20415.67|20335.67|10
1738844840000|2025-02-06 12:27:20|20419.83|20339.83|20418.34|20338.34|20419.83|20339.83|20418.34|20338.34|10
1738844850000|2025-02-06 12:27:30|20418.41|20338.41|20420.33|20340.33|20421.05|20341.05|20418.41|20338.41|10
1738844860000|2025-02-06 12:27:40|20420.53|20340.53|20421.81|20341.81|20421.81|20341.81|20420.53|20340.53|10
1738844870000|2025-02-06 12:27:50|20421.82|20341.82|20422.91|20342.91|20422.91|20342.91|20421.65|20341.65|10
1738844880000|2025-02-06 12:28:00|20422.73|20342.73|20426.02|20346.02|20426.02|20346.02|20422.73|20342.73|10
1738844890000|2025-02-06 12:28:10|20426.57|20346.57|20427.22|20347.22|20428.56|20348.56|20426.57|20346.57|10
1738844900000|2025-02-06 12:28:20|20426.17|20346.17|20426.58|20346.58|20427.01|20347.01|20426.01|20346.01|10
1738844910000|2025-02-06 12:28:30|20426.86|20346.86|20425.06|20345.06|20427.06|20347.06|20425.06|20345.06|10
1738844920000|2025-02-06 12:28:40|20425.03|20345.03|20420.55|20340.55|20425.03|20345.03|20420.55|20340.55|10
1738844930000|2025-02-06 12:28:50|20423.17|20343.17|20425.94|20345.94|20426.14|20346.14|20423.17|20343.17|10
1738844940000|2025-02-06 12:29:00|20425.93|20345.93|20427.27|20347.27|20427.27|20347.27|20425.65|20345.65|10
1738844950000|2025-02-06 12:29:10|20427.13|20347.13|20428.95|20348.95|20429.46|20349.46|20427.13|20347.13|10
1738844960000|2025-02-06 12:29:20|20428.55|20348.55|20430.94|20350.94|20430.95|20350.95|20428.55|20348.55|10
1738844970000|2025-02-06 12:29:30|20430.96|20350.96|20433.1|20353.1|20433.1|20353.1|20430.58|20350.58|10
1738844980000|2025-02-06 12:29:40|20433.53|20353.53|20436.02|20356.02|20436.06|20356.06|20433.53|20353.53|10
1738844990000|2025-02-06 12:29:50|20435.66|20355.66|20434.69|20354.69|20435.83|20355.83|20434.69|20354.69|9
1738845000000|2025-02-06 12:30:00|20434.71|20354.71|20433.67|20353.67|20434.71|20354.71|20433.34|20353.34|9
1738845010000|2025-02-06 12:30:10|20433.52|20353.52|20433.87|20353.87|20434.03|20354.03|20433.22|20353.22|10
1738845020000|2025-02-06 12:30:20|20434.31|20354.31|20439.8|20359.8|20439.8|20359.8|20434.31|20354.31|10
1738845030000|2025-02-06 12:30:30|20439.94|20359.94|20439.02|20359.02|20441.17|20361.17|20438.36|20358.36|10
1738845040000|2025-02-06 12:30:40|20439.16|20359.16|20440.4|20360.4|20440.83|20360.83|20439.16|20359.16|10
1738845050000|2025-02-06 12:30:50|20440.33|20360.33|20441.65|20361.65|20441.82|20361.82|20440.03|20360.03|10
1738845060000|2025-02-06 12:31:00|20441.32|20361.32|20444.66|20364.66|20445.25|20365.25|20441.32|20361.32|10
1738845070000|2025-02-06 12:31:10|20444.54|20364.54|20443.06|20363.06|20445.27|20365.27|20442.51|20362.51|10
1738845080000|2025-02-06 12:31:20|20443.66|20363.66|20446.92|20366.92|20446.92|20366.92|20443.66|20363.66|10
1738845090000|2025-02-06 12:31:30|20446.68|20366.68|20444.46|20364.46|20446.73|20366.73|20444.46|20364.46|10
1738845100000|2025-02-06 12:31:40|20444.37|20364.37|20440.37|20360.37|20444.45|20364.45|20440.37|20360.37|10
1738845110000|2025-02-06 12:31:50|20438.57|20358.57|20435.45|20355.45|20438.57|20358.57|20435.17|20355.17|10
1738845120000|2025-02-06 12:32:00|20435.39|20355.39|20439.38|20359.38|20439.4|20359.4|20435.39|20355.39|9
1738845130000|2025-02-06 12:32:10|20439.16|20359.16|20438.5|20358.5|20439.16|20359.16|20437.74|20357.74|9
1738845140000|2025-02-06 12:32:20|20438.47|20358.47|20438.77|20358.77|20438.77|20358.77|20437.36|20357.36|10
1738845150000|2025-02-06 12:32:30|20439.59|20359.59|20439.16|20359.16|20440.32|20360.32|20438.92|20358.92|10
1738845160000|2025-02-06 12:32:40|20438.62|20358.62|20436.35|20356.35|20438.62|20358.62|20436.21|20356.21|10
1738845170000|2025-02-06 12:32:50|20436.78|20356.78|20438.89|20358.89|20439.69|20359.69|20436.78|20356.78|10
1738845180000|2025-02-06 12:33:00|20438.67|20358.67|20436.44|20356.44|20438.73|20358.73|20435.65|20355.65|9
1738845190000|2025-02-06 12:33:10|20436.85|20356.85|20437.02|20357.02|20437.11|20357.11|20436.11|20356.11|10
1738845200000|2025-02-06 12:33:20|20436.63|20356.63|20433.67|20353.67|20436.63|20356.63|20433.67|20353.67|10
1738845210000|2025-02-06 12:33:30|20430.2|20350.2|20420.43|20340.43|20430.2|20350.2|20420.43|20340.43|10
1738845220000|2025-02-06 12:33:40|20418.74|20338.74|20398.02|20318.02|20418.74|20338.74|20398.02|20318.02|10
1738845230000|2025-02-06 12:33:50|20397.45|20317.45|20398.7|20318.7|20398.95|20318.95|20397.18|20317.18|9
1738845240000|2025-02-06 12:34:00|20394.92|20314.92|20382.57|20302.57|20394.92|20314.92|20382.28|20302.28|10
1738845250000|2025-02-06 12:34:10|20383.35|20303.35|20369.89|20289.89|20383.35|20303.35|20369.89|20289.89|10
1738845260000|2025-02-06 12:34:20|20368.68|20288.68|20360.79|20280.79|20368.68|20288.68|20360.79|20280.79|10
1738845270000|2025-02-06 12:34:30|20359.83|20279.83|20340.24|20260.24|20359.83|20279.83|20340.24|20260.24|10
1738845280000|2025-02-06 12:34:40|20340.95|20260.95|20341.97|20261.97|20342.65|20262.65|20340.46|20260.46|10
1738845290000|2025-02-06 12:34:50|20341.81|20261.81|20337.06|20257.06|20341.81|20261.81|20337.06|20257.06|10
1738845300000|2025-02-06 12:35:00|20336.8|20256.8|20339.15|20259.15|20339.81|20259.81|20336.8|20256.8|10
1738845310000|2025-02-06 12:35:10|20337.78|20257.78|20338.79|20258.79|20340.82|20260.82|20337.78|20257.78|10
1738845320000|2025-02-06 12:35:20|20339.18|20259.18|20348.57|20268.57|20348.57|20268.57|20338.42|20258.42|10
1738845330000|2025-02-06 12:35:30|20350.52|20270.52|20357.48|20277.48|20357.98|20277.98|20350.52|20270.52|10
1738845340000|2025-02-06 12:35:40|20357.52|20277.52|20357.11|20277.11|20358.12|20278.12|20356.79|20276.79|10
1738845350000|2025-02-06 12:35:50|20357.2|20277.2|20366.59|20286.59|20366.59|20286.59|20357.2|20277.2|10
1738845360000|2025-02-06 12:36:00|20367.85|20287.85|20367.44|20287.44|20368.21|20288.21|20365.94|20285.94|10
1738845370000|2025-02-06 12:36:10|20365.2|20285.2|20363.75|20283.75|20365.2|20285.2|20363.32|20283.32|10
1738845380000|2025-02-06 12:36:20|20363.43|20283.43|20366.43|20286.43|20368.11|20288.11|20363.23|20283.23|10
1738845390000|2025-02-06 12:36:30|20366.48|20286.48|20373.91|20293.91|20373.91|20293.91|20366.48|20286.48|10
1738845400000|2025-02-06 12:36:40|20374.37|20294.37|20372.65|20292.65|20374.81|20294.81|20372.65|20292.65|10
1738845410000|2025-02-06 12:36:50|20371.63|20291.63|20366.92|20286.92|20371.63|20291.63|20366.92|20286.92|10
1738845420000|2025-02-06 12:37:00|20366.96|20286.96|20360.1|20280.1|20366.96|20286.96|20360.1|20280.1|10
1738845430000|2025-02-06 12:37:10|20360.94|20280.94|20371.47|20291.47|20371.47|20291.47|20360.94|20280.94|10
1738845440000|2025-02-06 12:37:20|20372.01|20292.01|20375.77|20295.77|20375.91|20295.91|20372.01|20292.01|10
1738845450000|2025-02-06 12:37:30|20375.73|20295.73|20377.35|20297.35|20377.45|20297.45|20375.66|20295.66|10
1738845460000|2025-02-06 12:37:40|20376.48|20296.48|20378.32|20298.32|20378.96|20298.96|20376.48|20296.48|10
1738845470000|2025-02-06 12:37:50|20378.22|20298.22|20377.85|20297.85|20378.46|20298.46|20377.82|20297.82|10
1738845480000|2025-02-06 12:38:00|20378.53|20298.53|20372.51|20292.51|20378.95|20298.95|20372.51|20292.51|10
1738845490000|2025-02-06 12:38:10|20371.82|20291.82|20373.32|20293.32|20374.12|20294.12|20371.82|20291.82|10
1738845500000|2025-02-06 12:38:20|20372.38|20292.38|20372.83|20292.83|20372.83|20292.83|20371.18|20291.18|10
1738845510000|2025-02-06 12:38:30|20372.69|20292.69|20375.59|20295.59|20375.59|20295.59|20372.47|20292.47|10
1738845520000|2025-02-06 12:38:40|20376.87|20296.87|20377.74|20297.74|20377.83|20297.83|20376.62|20296.62|10
1738845530000|2025-02-06 12:38:50|20377.4|20297.4|20378.79|20298.79|20378.82|20298.82|20377.4|20297.4|10
1738845540000|2025-02-06 12:39:00|20379.45|20299.45|20382.1|20302.1|20383.07|20303.07|20379.45|20299.45|9
1738845550000|2025-02-06 12:39:10|20381.54|20301.54|20379|20299|20381.54|20301.54|20379|20299|10
1738845560000|2025-02-06 12:39:20|20378.54|20298.54|20379.03|20299.03|20379.3|20299.3|20378.18|20298.18|10
1738845570000|2025-02-06 12:39:30|20379.15|20299.15|20385.38|20305.38|20385.38|20305.38|20379.15|20299.15|10
1738845580000|2025-02-06 12:39:40|20385.77|20305.77|20390.42|20310.42|20390.64|20310.64|20385.77|20305.77|10
1738845590000|2025-02-06 12:39:50|20389.85|20309.85|20390.99|20310.99|20391.31|20311.31|20389.36|20309.36|10
1738845600000|2025-02-06 12:40:00|20391.03|20311.03|20390.79|20310.79|20391.03|20311.03|20390.37|20310.37|9
1738845610000|2025-02-06 12:40:10|20390.24|20310.24|20389.56|20309.56|20390.24|20310.24|20389.45|20309.45|10
1738845620000|2025-02-06 12:40:20|20389.4|20309.4|20389.75|20309.75|20390.9|20310.9|20389.4|20309.4|10
1738845630000|2025-02-06 12:40:30|20389.25|20309.25|20390.23|20310.23|20390.23|20310.23|20388.31|20308.31|10
1738845640000|2025-02-06 12:40:40|20392.25|20312.25|20393.29|20313.29|20394.52|20314.52|20392.25|20312.25|10
1738845650000|2025-02-06 12:40:50|20392.99|20312.99|20387.25|20307.25|20392.99|20312.99|20387.25|20307.25|10
1738845660000|2025-02-06 12:41:00|20386.68|20306.68|20382.5|20302.5|20386.68|20306.68|20381.83|20301.83|10
1738845670000|2025-02-06 12:41:10|20382.73|20302.73|20389.99|20309.99|20389.99|20309.99|20382.73|20302.73|10
1738845680000|2025-02-06 12:41:20|20390.56|20310.56|20393.89|20313.89|20393.89|20313.89|20390.56|20310.56|9
1738845690000|2025-02-06 12:41:30|20394.23|20314.23|20394.79|20314.79|20395.76|20315.76|20394.13|20314.13|10
1738845700000|2025-02-06 12:41:40|20395.03|20315.03|20393.15|20313.15|20395.03|20315.03|20393.15|20313.15|10
1738845710000|2025-02-06 12:41:50|20392.38|20312.38|20395.15|20315.15|20395.63|20315.63|20392.38|20312.38|10
1738845720000|2025-02-06 12:42:00|20394.55|20314.55|20398.38|20318.38|20398.38|20318.38|20393.03|20313.03|10
1738845730000|2025-02-06 12:42:10|20399.03|20319.03|20401.64|20321.64|20401.64|20321.64|20399.03|20319.03|10
1738845740000|2025-02-06 12:42:20|20401.93|20321.93|20401.82|20321.82|20402.45|20322.45|20401.67|20321.67|10
1738845750000|2025-02-06 12:42:30|20401.8|20321.8|20400.64|20320.64|20402.53|20322.53|20400.28|20320.28|8
1738845760000|2025-02-06 12:42:40|20401.22|20321.22|20407.7|20327.7|20407.7|20327.7|20401.22|20321.22|10
1738845770000|2025-02-06 12:42:50|20407.84|20327.84|20406.97|20326.97|20407.84|20327.84|20406.97|20326.97|10
1738845780000|2025-02-06 12:43:00|20406.46|20326.46|20402.14|20322.14|20406.46|20326.46|20402.14|20322.14|10
1738845790000|2025-02-06 12:43:10|20402.28|20322.28|20400.22|20320.22|20402.28|20322.28|20399.41|20319.41|10
1738845800000|2025-02-06 12:43:20|20400.09|20320.09|20398.13|20318.13|20400.19|20320.19|20398.13|20318.13|10
1738845810000|2025-02-06 12:43:30|20398.52|20318.52|20401.5|20321.5|20401.5|20321.5|20398.41|20318.41|10
1738845820000|2025-02-06 12:43:40|20401.9|20321.9|20406.89|20326.89|20407.06|20327.06|20401.9|20321.9|10
1738845830000|2025-02-06 12:43:50|20406.92|20326.92|20404.57|20324.57|20407.17|20327.17|20404.57|20324.57|10
1738845840000|2025-02-06 12:44:00|20404.43|20324.43|20400.83|20320.83|20404.43|20324.43|20400.68|20320.68|10
1738845850000|2025-02-06 12:44:10|20400.41|20320.41|20399.7|20319.7|20400.41|20320.41|20398.31|20318.31|10
1738845860000|2025-02-06 12:44:20|20399.72|20319.72|20400.48|20320.48|20401.05|20321.05|20399.69|20319.69|10
1738845870000|2025-02-06 12:44:30|20400.61|20320.61|20405.01|20325.01|20405.01|20325.01|20400.09|20320.09|10
1738845880000|2025-02-06 12:44:40|20405.24|20325.24|20407.56|20327.56|20407.56|20327.56|20405.23|20325.23|10
1738845890000|2025-02-06 12:44:50|20408.2|20328.2|20409.04|20329.04|20409.64|20329.64|20408.2|20328.2|10
1738845900000|2025-02-06 12:45:00|20409.47|20329.47|20412.98|20332.98|20413.02|20333.02|20409.47|20329.47|10
1738845910000|2025-02-06 12:45:10|20413.08|20333.08|20422.25|20342.25|20422.25|20342.25|20413.08|20333.08|10
1738845920000|2025-02-06 12:45:20|20422.62|20342.62|20426.97|20346.97|20426.97|20346.97|20422.62|20342.62|10
1738845930000|2025-02-06 12:45:30|20427.61|20347.61|20429.48|20349.48|20429.64|20349.64|20427.61|20347.61|10
1738845940000|2025-02-06 12:45:40|20428.99|20348.99|20431.06|20351.06|20431.06|20351.06|20428.99|20348.99|10
1738845950000|2025-02-06 12:45:50|20431.47|20351.47|20433.25|20353.25|20433.25|20353.25|20431.36|20351.36|10
1738845960000|2025-02-06 12:46:00|20433.98|20353.98|20433.58|20353.58|20437.69|20357.69|20433.13|20353.13|10
1738845970000|2025-02-06 12:46:10|20434.21|20354.21|20431.9|20351.9|20434.91|20354.91|20431.9|20351.9|10
1738845980000|2025-02-06 12:46:20|20431.19|20351.19|20436.46|20356.46|20437.15|20357.15|20430.99|20350.99|10
1738845990000|2025-02-06 12:46:30|20435.87|20355.87|20433.67|20353.67|20436.04|20356.04|20433.67|20353.67|10
1738846000000|2025-02-06 12:46:40|20433.68|20353.68|20431.92|20351.92|20434.53|20354.53|20431.92|20351.92|10
1738846010000|2025-02-06 12:46:50|20432.16|20352.16|20438.4|20358.4|20438.67|20358.67|20432.16|20352.16|10
1738846020000|2025-02-06 12:47:00|20438.65|20358.65|20437.79|20357.79|20438.85|20358.85|20437.79|20357.79|10
1738846030000|2025-02-06 12:47:10|20436.37|20356.37|20434.74|20354.74|20436.37|20356.37|20434.4|20354.4|10
1738846040000|2025-02-06 12:47:20|20434.89|20354.89|20438.34|20358.34|20438.34|20358.34|20434.89|20354.89|10
1738846050000|2025-02-06 12:47:30|20438.87|20358.87|20438.26|20358.26|20439.07|20359.07|20437.72|20357.72|10
1738846060000|2025-02-06 12:47:40|20438.79|20358.79|20437.64|20357.64|20438.83|20358.83|20437.35|20357.35|9
1738846070000|2025-02-06 12:47:50|20436.77|20356.77|20434.11|20354.11|20436.77|20356.77|20433.38|20353.38|10
1738846080000|2025-02-06 12:48:00|20433.97|20353.97|20425.02|20345.02|20433.97|20353.97|20425.02|20345.02|10
1738846090000|2025-02-06 12:48:10|20424.23|20344.23|20423.96|20343.96|20424.23|20344.23|20421.75|20341.75|10
1738846100000|2025-02-06 12:48:20|20424.06|20344.06|20427.51|20347.51|20427.51|20347.51|20424.06|20344.06|9
1738846110000|2025-02-06 12:48:30|20428.83|20348.83|20428.48|20348.48|20428.83|20348.83|20428.32|20348.32|10
1738846120000|2025-02-06 12:48:40|20428.05|20348.05|20419.3|20339.3|20428.05|20348.05|20419.3|20339.3|10
1738846130000|2025-02-06 12:48:50|20419.07|20339.07|20414.35|20334.35|20419.29|20339.29|20414.35|20334.35|10
1738846140000|2025-02-06 12:49:00|20413.94|20333.94|20411.58|20331.58|20413.94|20333.94|20411.58|20331.58|10
1738846150000|2025-02-06 12:49:10|20411.09|20331.09|20400.11|20320.11|20411.29|20331.29|20400.11|20320.11|10
1738846160000|2025-02-06 12:49:20|20395.86|20315.86|20393.54|20313.54|20395.86|20315.86|20392.5|20312.5|10
1738846170000|2025-02-06 12:49:30|20393.18|20313.18|20394.2|20314.2|20394.89|20314.89|20393.1|20313.1|10
1738846180000|2025-02-06 12:49:40|20394.65|20314.65|20388.35|20308.35|20394.83|20314.83|20388.35|20308.35|9
1738846190000|2025-02-06 12:49:50|20388.34|20308.34|20386.65|20306.65|20388.61|20308.61|20386.65|20306.65|10
1738846200000|2025-02-06 12:50:00|20387.15|20307.15|20389.31|20309.31|20389.31|20309.31|20387.15|20307.15|10
1738846210000|2025-02-06 12:50:10|20389.28|20309.28|20392.49|20312.49|20392.49|20312.49|20388.97|20308.97|10
1738846220000|2025-02-06 12:50:20|20393.44|20313.44|20394.98|20314.98|20397.02|20317.02|20393.43|20313.43|10
1738846230000|2025-02-06 12:50:30|20394.41|20314.41|20396.07|20316.07|20396.07|20316.07|20393.64|20313.64|10
1738846240000|2025-02-06 12:50:40|20395.99|20315.99|20395.33|20315.33|20396|20316|20395.33|20315.33|10
1738846250000|2025-02-06 12:50:50|20394.97|20314.97|20391.23|20311.23|20394.97|20314.97|20391.23|20311.23|10
1738846260000|2025-02-06 12:51:00|20390.94|20310.94|20384.89|20304.89|20391.1|20311.1|20384.89|20304.89|10
1738846270000|2025-02-06 12:51:10|20384.81|20304.81|20384.84|20304.84|20385.11|20305.11|20383.68|20303.68|10
1738846280000|2025-02-06 12:51:20|20385.65|20305.65|20387.18|20307.18|20387.18|20307.18|20385.18|20305.18|10
1738846290000|2025-02-06 12:51:30|20387.3|20307.3|20388.82|20308.82|20388.82|20308.82|20387.3|20307.3|10
1738846300000|2025-02-06 12:51:40|20388.72|20308.72|20391.12|20311.12|20391.28|20311.28|20388.12|20308.12|10
1738846310000|2025-02-06 12:51:50|20391.14|20311.14|20390.93|20310.93|20391.45|20311.45|20390.64|20310.64|9
1738846320000|2025-02-06 12:52:00|20390.97|20310.97|20391.47|20311.47|20391.47|20311.47|20390.27|20310.27|10
1738846330000|2025-02-06 12:52:10|20392.29|20312.29|20400.12|20320.12|20400.12|20320.12|20392.29|20312.29|10
1738846340000|2025-02-06 12:52:20|20400.27|20320.27|20403.96|20323.96|20403.96|20323.96|20399.36|20319.36|10
1738846350000|2025-02-06 12:52:30|20404.55|20324.55|20400.73|20320.73|20404.65|20324.65|20400.11|20320.11|10
1738846360000|2025-02-06 12:52:40|20400.61|20320.61|20398.32|20318.32|20400.61|20320.61|20397.97|20317.97|10
1738846370000|2025-02-06 12:52:50|20397.89|20317.89|20396.72|20316.72|20397.89|20317.89|20396.67|20316.67|8
1738846380000|2025-02-06 12:53:00|20395.68|20315.68|20392.34|20312.34|20395.68|20315.68|20392.34|20312.34|10
1738846390000|2025-02-06 12:53:10|20391.71|20311.71|20388.25|20308.25|20391.71|20311.71|20388.25|20308.25|10
1738846400000|2025-02-06 12:53:20|20387.59|20307.59|20385.95|20305.95|20387.59|20307.59|20385.86|20305.86|10
1738846410000|2025-02-06 12:53:30|20385.34|20305.34|20389|20309|20389|20309|20385.34|20305.34|10
1738846420000|2025-02-06 12:53:40|20389.03|20309.03|20388.08|20308.08|20389.03|20309.03|20387.95|20307.95|9
1738846430000|2025-02-06 12:53:50|20387.75|20307.75|20391.54|20311.54|20392.44|20312.44|20387.48|20307.48|9
1738846440000|2025-02-06 12:54:00|20391.7|20311.7|20389.9|20309.9|20392.43|20312.43|20389.9|20309.9|10
1738846450000|2025-02-06 12:54:10|20390.16|20310.16|20389.88|20309.88|20390.24|20310.24|20388.16|20308.16|10
1738846460000|2025-02-06 12:54:20|20390.67|20310.67|20392.84|20312.84|20392.84|20312.84|20390.67|20310.67|10
1738846470000|2025-02-06 12:54:30|20393|20313|20392.82|20312.82|20393.33|20313.33|20392.79|20312.79|10
1738846480000|2025-02-06 12:54:40|20392.26|20312.26|20394.49|20314.49|20394.49|20314.49|20392.01|20312.01|10
1738846490000|2025-02-06 12:54:50|20395|20315|20389.94|20309.94|20395.77|20315.77|20389.94|20309.94|10
1738846500000|2025-02-06 12:55:00|20390.32|20310.32|20388.72|20308.72|20390.87|20310.87|20388.72|20308.72|10
1738846510000|2025-02-06 12:55:10|20388.35|20308.35|20387.18|20307.18|20388.35|20308.35|20386.82|20306.82|9
1738846520000|2025-02-06 12:55:20|20387.53|20307.53|20378.96|20298.96|20387.53|20307.53|20378.96|20298.96|10
1738846530000|2025-02-06 12:55:30|20378.59|20298.59|20380.17|20300.17|20380.75|20300.75|20378.59|20298.59|10
1738846540000|2025-02-06 12:55:40|20380.49|20300.49|20378.34|20298.34|20380.58|20300.58|20378.34|20298.34|10
1738846550000|2025-02-06 12:55:50|20377.89|20297.89|20378.63|20298.63|20378.63|20298.63|20377.07|20297.07|10
1738846560000|2025-02-06 12:56:00|20378.84|20298.84|20374.95|20294.95|20378.84|20298.84|20374.95|20294.95|10
1738846570000|2025-02-06 12:56:10|20374.62|20294.62|20365.55|20285.55|20374.62|20294.62|20365.55|20285.55|9
1738846580000|2025-02-06 12:56:20|20366.07|20286.07|20361.93|20281.93|20366.07|20286.07|20361.93|20281.93|10
1738846590000|2025-02-06 12:56:30|20361.01|20281.01|20358.54|20278.54|20363.25|20283.25|20358.54|20278.54|10
1738846600000|2025-02-06 12:56:40|20358.95|20278.95|20361.13|20281.13|20361.68|20281.68|20358.95|20278.95|10
1738846610000|2025-02-06 12:56:50|20361.98|20281.98|20360.09|20280.09|20362.59|20282.59|20360.09|20280.09|10
1738846620000|2025-02-06 12:57:00|20360.12|20280.12|20361.65|20281.65|20361.71|20281.71|20360.12|20280.12|10
1738846630000|2025-02-06 12:57:10|20362.03|20282.03|20365.66|20285.66|20365.99|20285.99|20362.03|20282.03|10
1738846640000|2025-02-06 12:57:20|20366.39|20286.39|20364.75|20284.75|20366.39|20286.39|20364.66|20284.66|10
1738846650000|2025-02-06 12:57:30|20364.61|20284.61|20365.99|20285.99|20368.04|20288.04|20364.61|20284.61|10
1738846660000|2025-02-06 12:57:40|20365.26|20285.26|20367.15|20287.15|20367.15|20287.15|20365.03|20285.03|10
1738846670000|2025-02-06 12:57:50|20366.23|20286.23|20360.72|20280.72|20366.23|20286.23|20360.72|20280.72|10
1738846680000|2025-02-06 12:58:00|20360.61|20280.61|20363.7|20283.7|20363.7|20283.7|20360.61|20280.61|10
1738846690000|2025-02-06 12:58:10|20363.76|20283.76|20366.84|20286.84|20366.84|20286.84|20363.7|20283.7|10
1738846700000|2025-02-06 12:58:20|20367|20287|20367.52|20287.52|20367.52|20287.52|20366.73|20286.73|10
1738846710000|2025-02-06 12:58:30|20367.59|20287.59|20367.99|20287.99|20367.99|20287.99|20367.13|20287.13|10
1738846720000|2025-02-06 12:58:40|20368.17|20288.17|20368.14|20288.14|20368.7|20288.7|20366.91|20286.91|10
1738846730000|2025-02-06 12:58:50|20368.02|20288.02|20366.58|20286.58|20368.02|20288.02|20365.62|20285.62|10
1738846740000|2025-02-06 12:59:00|20366.9|20286.9|20362.04|20282.04|20366.94|20286.94|20362.04|20282.04|9
1738846750000|2025-02-06 12:59:10|20361|20281|20354.08|20274.08|20361|20281|20353.92|20273.92|10
1738846760000|2025-02-06 12:59:20|20353.29|20273.29|20339.74|20259.74|20353.29|20273.29|20339.74|20259.74|10
1738846770000|2025-02-06 12:59:30|20339.61|20259.61|20340.92|20260.92|20340.92|20260.92|20339.58|20259.58|10
1738846780000|2025-02-06 12:59:40|20341.96|20261.96|20342.62|20262.62|20342.65|20262.65|20341.96|20261.96|10
1738846790000|2025-02-06 12:59:50|20342.78|20262.78|20349.3|20269.3|20349.3|20269.3|20342.78|20262.78|10
1738846800000|2025-02-06 13:00:00|20349.1|20269.1|20353.4|20273.4|20353.4|20273.4|20348.91|20268.91|10
1738846810000|2025-02-06 13:00:10|20353.83|20273.83|20360.19|20280.19|20360.98|20280.98|20353.83|20273.83|10
1738846820000|2025-02-06 13:00:20|20360.33|20280.33|20356.25|20276.25|20360.42|20280.42|20356.25|20276.25|10
1738846830000|2025-02-06 13:00:30|20355.99|20275.99|20351.74|20271.74|20355.99|20275.99|20350.87|20270.87|10
1738846840000|2025-02-06 13:00:40|20350.88|20270.88|20350.05|20270.05|20350.88|20270.88|20348.75|20268.75|10
1738846850000|2025-02-06 13:00:50|20351.21|20271.21|20351.46|20271.46|20352.56|20272.56|20351.21|20271.21|10
1738846860000|2025-02-06 13:01:00|20350.93|20270.93|20352.82|20272.82|20353.25|20273.25|20350.92|20270.92|10
1738846870000|2025-02-06 13:01:10|20351.87|20271.87|20360.08|20280.08|20360.08|20280.08|20351.87|20271.87|10
1738846880000|2025-02-06 13:01:20|20361.23|20281.23|20369.11|20289.11|20369.11|20289.11|20361.23|20281.23|10
1738846890000|2025-02-06 13:01:30|20370|20290|20378.06|20298.06|20378.06|20298.06|20370|20290|10
1738846900000|2025-02-06 13:01:40|20380.82|20300.82|20384.75|20304.75|20385.62|20305.62|20380.82|20300.82|10
1738846910000|2025-02-06 13:01:50|20383.46|20303.46|20382.44|20302.44|20383.46|20303.46|20378.5|20298.5|10
1738846920000|2025-02-06 13:02:00|20382.81|20302.81|20387.66|20307.66|20388.08|20308.08|20382.81|20302.81|10
1738846930000|2025-02-06 13:02:10|20387.18|20307.18|20388.88|20308.88|20389.61|20309.61|20387.18|20307.18|10
1738846940000|2025-02-06 13:02:20|20395.39|20315.39|20398.16|20318.16|20399.31|20319.31|20395.39|20315.39|10
1738846950000|2025-02-06 13:02:30|20400.3|20320.3|20402.15|20322.15|20402.44|20322.44|20399.91|20319.91|10
1738846960000|2025-02-06 13:02:40|20401.91|20321.91|20401.57|20321.57|20403.31|20323.31|20401.57|20321.57|10
1738846970000|2025-02-06 13:02:50|20400.98|20320.98|20404.23|20324.23|20404.23|20324.23|20400.98|20320.98|10
1738846980000|2025-02-06 13:03:00|20405.79|20325.79|20408.19|20328.19|20408.19|20328.19|20405.79|20325.79|10
1738846990000|2025-02-06 13:03:10|20407.96|20327.96|20407.42|20327.42|20407.96|20327.96|20406.17|20326.17|10
1738847000000|2025-02-06 13:03:20|20407.7|20327.7|20412.47|20332.47|20412.47|20332.47|20407.7|20327.7|10
1738847010000|2025-02-06 13:03:30|20412.34|20332.34|20408.58|20328.58|20412.71|20332.71|20408.58|20328.58|10
1738847020000|2025-02-06 13:03:40|20408.53|20328.53|20406.95|20326.95|20409.1|20329.1|20405.84|20325.84|10
1738847030000|2025-02-06 13:03:50|20407.1|20327.1|20409.31|20329.31|20410.68|20330.68|20407.1|20327.1|10
1738847040000|2025-02-06 13:04:00|20408.85|20328.85|20400.03|20320.03|20408.85|20328.85|20400.03|20320.03|10
1738847050000|2025-02-06 13:04:10|20400.09|20320.09|20399.23|20319.23|20400.09|20320.09|20398.73|20318.73|10
1738847060000|2025-02-06 13:04:20|20399.73|20319.73|20389.35|20309.35|20399.73|20319.73|20389.35|20309.35|10
1738847070000|2025-02-06 13:04:30|20388.85|20308.85|20389.94|20309.94|20390.25|20310.25|20388.69|20308.69|10
1738847080000|2025-02-06 13:04:40|20390.11|20310.11|20380.89|20300.89|20390.11|20310.11|20379.58|20299.58|10
1738847090000|2025-02-06 13:04:50|20380.86|20300.86|20386.61|20306.61|20386.61|20306.61|20380.86|20300.86|10
1738847100000|2025-02-06 13:05:00|20387.01|20307.01|20383.01|20303.01|20387.29|20307.29|20383.01|20303.01|10
1738847110000|2025-02-06 13:05:10|20383.14|20303.14|20380.53|20300.53|20383.14|20303.14|20378.03|20298.03|10
1738847120000|2025-02-06 13:05:20|20380.63|20300.63|20388.41|20308.41|20388.41|20308.41|20380.63|20300.63|10
1738847130000|2025-02-06 13:05:30|20388.53|20308.53|20388.36|20308.36|20388.87|20308.87|20388.01|20308.01|10
1738847140000|2025-02-06 13:05:40|20388.47|20308.47|20390.34|20310.34|20390.34|20310.34|20388.47|20308.47|10
1738847150000|2025-02-06 13:05:50|20390.37|20310.37|20390.85|20310.85|20391.95|20311.95|20389.32|20309.32|10
1738847160000|2025-02-06 13:06:00|20391.05|20311.05|20392.19|20312.19|20393.36|20313.36|20390.91|20310.91|10
1738847170000|2025-02-06 13:06:10|20392.66|20312.66|20390.62|20310.62|20392.66|20312.66|20390.3|20310.3|10
1738847180000|2025-02-06 13:06:20|20390.25|20310.25|20390.26|20310.26|20390.66|20310.66|20389.86|20309.86|10
1738847190000|2025-02-06 13:06:30|20390.86|20310.86|20392.29|20312.29|20392.29|20312.29|20390.38|20310.38|10
1738847200000|2025-02-06 13:06:40|20393.06|20313.06|20392.83|20312.83|20393.18|20313.18|20392.6|20312.6|10
1738847210000|2025-02-06 13:06:50|20392.74|20312.74|20389.61|20309.61|20392.74|20312.74|20389.61|20309.61|10
1738847220000|2025-02-06 13:07:00|20389.45|20309.45|20390.75|20310.75|20391.33|20311.33|20388.09|20308.09|10
1738847230000|2025-02-06 13:07:10|20391.29|20311.29|20393.02|20313.02|20393.02|20313.02|20391.29|20311.29|10
1738847240000|2025-02-06 13:07:20|20393.06|20313.06|20392.55|20312.55|20393.62|20313.62|20392.55|20312.55|10
1738847250000|2025-02-06 13:07:30|20393.05|20313.05|20390.34|20310.34|20393.05|20313.05|20389.21|20309.21|10
1738847260000|2025-02-06 13:07:40|20390.55|20310.55|20387.69|20307.69|20390.59|20310.59|20387.69|20307.69|10
1738847270000|2025-02-06 13:07:50|20387.86|20307.86|20385.52|20305.52|20387.86|20307.86|20385.51|20305.51|9
1738847280000|2025-02-06 13:08:00|20385.69|20305.69|20385.86|20305.86|20386.44|20306.44|20385.62|20305.62|10
1738847290000|2025-02-06 13:08:10|20385.79|20305.79|20386.64|20306.64|20386.64|20306.64|20384.84|20304.84|10
1738847300000|2025-02-06 13:08:20|20388.61|20308.61|20387.59|20307.59|20388.61|20308.61|20386.98|20306.98|9
1738847310000|2025-02-06 13:08:30|20387.31|20307.31|20392.21|20312.21|20392.32|20312.32|20386.62|20306.62|10
1738847320000|2025-02-06 13:08:40|20392.12|20312.12|20392.48|20312.48|20392.48|20312.48|20391.19|20311.19|10
1738847330000|2025-02-06 13:08:50|20394.19|20314.19|20392.23|20312.23|20394.52|20314.52|20392.23|20312.23|10
1738847340000|2025-02-06 13:09:00|20392.52|20312.52|20385.34|20305.34|20392.52|20312.52|20385.34|20305.34|10
1738847350000|2025-02-06 13:09:10|20384.98|20304.98|20383.65|20303.65|20384.98|20304.98|20383.65|20303.65|9
1738847360000|2025-02-06 13:09:20|20383.8|20303.8|20382.16|20302.16|20383.8|20303.8|20382.13|20302.13|10
1738847370000|2025-02-06 13:09:30|20382.49|20302.49|20381.55|20301.55|20383.37|20303.37|20381.55|20301.55|9
1738847380000|2025-02-06 13:09:40|20381.5|20301.5|20374.1|20294.1|20381.5|20301.5|20374.1|20294.1|10
1738847390000|2025-02-06 13:09:50|20373.81|20293.81|20375.9|20295.9|20377.13|20297.13|20373.74|20293.74|10
1738847400000|2025-02-06 13:10:00|20375.81|20295.81|20375.75|20295.75|20376.37|20296.37|20375.65|20295.65|9
1738847410000|2025-02-06 13:10:10|20375.81|20295.81|20377.87|20297.87|20378.8|20298.8|20375.8|20295.8|10
1738847420000|2025-02-06 13:10:20|20377.8|20297.8|20371.67|20291.67|20377.8|20297.8|20371.67|20291.67|10
1738847430000|2025-02-06 13:10:30|20371.06|20291.06|20367.14|20287.14|20371.06|20291.06|20365.43|20285.43|10
1738847440000|2025-02-06 13:10:40|20367.37|20287.37|20370.37|20290.37|20370.45|20290.45|20367.37|20287.37|10
1738847450000|2025-02-06 13:10:50|20370.32|20290.32|20366.57|20286.57|20370.32|20290.32|20366.57|20286.57|9
1738847460000|2025-02-06 13:11:00|20366.64|20286.64|20358.2|20278.2|20366.64|20286.64|20358.2|20278.2|10
1738847470000|2025-02-06 13:11:10|20358.23|20278.23|20357.2|20277.2|20358.23|20278.23|20355.43|20275.43|10
1738847480000|2025-02-06 13:11:20|20357.84|20277.84|20363.11|20283.11|20363.11|20283.11|20357.84|20277.84|10
1738847490000|2025-02-06 13:11:30|20363.66|20283.66|20362.73|20282.73|20364.86|20284.86|20362.73|20282.73|9
1738847500000|2025-02-06 13:11:40|20362.52|20282.52|20362.57|20282.57|20363.41|20283.41|20362.52|20282.52|10
1738847510000|2025-02-06 13:11:50|20362.3|20282.3|20364.03|20284.03|20364.03|20284.03|20362.3|20282.3|10
1738847520000|2025-02-06 13:12:00|20364.15|20284.15|20366.01|20286.01|20366.01|20286.01|20363.57|20283.57|10
1738847530000|2025-02-06 13:12:10|20366.35|20286.35|20363.24|20283.24|20366.43|20286.43|20363.24|20283.24|10
1738847540000|2025-02-06 13:12:20|20363.04|20283.04|20365.53|20285.53|20365.53|20285.53|20363.04|20283.04|9
1738847550000|2025-02-06 13:12:30|20365.66|20285.66|20364.93|20284.93|20365.75|20285.75|20364.93|20284.93|9
1738847560000|2025-02-06 13:12:40|20365.07|20285.07|20366.03|20286.03|20367.25|20287.25|20365.07|20285.07|9
1738847570000|2025-02-06 13:12:50|20366.12|20286.12|20365.6|20285.6|20366.12|20286.12|20364.79|20284.79|10
1738847580000|2025-02-06 13:13:00|20364.82|20284.82|20364.22|20284.22|20364.82|20284.82|20363.49|20283.49|10
1738847590000|2025-02-06 13:13:10|20364.11|20284.11|20366.91|20286.91|20367.12|20287.12|20364.11|20284.11|10
1738847600000|2025-02-06 13:13:20|20366.75|20286.75|20364.26|20284.26|20366.75|20286.75|20362.84|20282.84|10
1738847610000|2025-02-06 13:13:30|20364.22|20284.22|20364.57|20284.57|20364.57|20284.57|20363.84|20283.84|10
1738847620000|2025-02-06 13:13:40|20365.07|20285.07|20370.7|20290.7|20370.7|20290.7|20364.34|20284.34|10
1738847630000|2025-02-06 13:13:50|20370.38|20290.38|20372.27|20292.27|20372.27|20292.27|20370.32|20290.32|8
1738847640000|2025-02-06 13:14:00|20372.92|20292.92|20376.86|20296.86|20376.86|20296.86|20372.45|20292.45|10
1738847650000|2025-02-06 13:14:10|20377.09|20297.09|20373.02|20293.02|20377.86|20297.86|20373.02|20293.02|10
1738847660000|2025-02-06 13:14:20|20372.44|20292.44|20372.09|20292.09|20372.71|20292.71|20371.24|20291.24|10
1738847670000|2025-02-06 13:14:30|20372.24|20292.24|20373.51|20293.51|20373.51|20293.51|20372.19|20292.19|10
1738847680000|2025-02-06 13:14:40|20374.06|20294.06|20379.44|20299.44|20379.44|20299.44|20374.06|20294.06|9
1738847690000|2025-02-06 13:14:50|20379.9|20299.9|20380.51|20300.51|20380.51|20300.51|20379.61|20299.61|10
1738847700000|2025-02-06 13:15:00|20380.65|20300.65|20389.32|20309.32|20389.32|20309.32|20380.51|20300.51|10
1738847710000|2025-02-06 13:15:10|20389.13|20309.13|20392.95|20312.95|20392.95|20312.95|20388.24|20308.24|10
1738847720000|2025-02-06 13:15:20|20393.16|20313.16|20393.64|20313.64|20394.94|20314.94|20393.16|20313.16|10
1738847730000|2025-02-06 13:15:30|20393.38|20313.38|20391.98|20311.98|20393.61|20313.61|20391.98|20311.98|10
1738847740000|2025-02-06 13:15:40|20391.97|20311.97|20394.37|20314.37|20394.37|20314.37|20391.97|20311.97|10
1738847750000|2025-02-06 13:15:50|20395.06|20315.06|20393.5|20313.5|20395.06|20315.06|20393.49|20313.49|10
1738847760000|2025-02-06 13:16:00|20393.62|20313.62|20389.2|20309.2|20393.62|20313.62|20389.2|20309.2|10
1738847770000|2025-02-06 13:16:10|20388.9|20308.9|20381.17|20301.17|20388.9|20308.9|20380.38|20300.38|10
1738847780000|2025-02-06 13:16:20|20381.38|20301.38|20382.51|20302.51|20382.51|20302.51|20381.01|20301.01|10
1738847790000|2025-02-06 13:16:30|20382.99|20302.99|20388.13|20308.13|20388.13|20308.13|20382.99|20302.99|10
1738847800000|2025-02-06 13:16:40|20389.08|20309.08|20392.58|20312.58|20392.62|20312.62|20389.08|20309.08|10
1738847810000|2025-02-06 13:16:50|20392.67|20312.67|20393.93|20313.93|20394.51|20314.51|20392.67|20312.67|10
1738847820000|2025-02-06 13:17:00|20394.31|20314.31|20395.33|20315.33|20395.34|20315.34|20394.31|20314.31|10
1738847830000|2025-02-06 13:17:10|20395.35|20315.35|20395.4|20315.4|20396.83|20316.83|20395.35|20315.35|8
1738847840000|2025-02-06 13:17:20|20394.85|20314.85|20390.01|20310.01|20395.34|20315.34|20389.86|20309.86|10
1738847850000|2025-02-06 13:17:30|20390.03|20310.03|20385.88|20305.88|20390.03|20310.03|20385.11|20305.11|10
1738847860000|2025-02-06 13:17:40|20386.08|20306.08|20391.06|20311.06|20391.06|20311.06|20385.63|20305.63|9
1738847870000|2025-02-06 13:17:50|20391.07|20311.07|20388.16|20308.16|20391.07|20311.07|20387.91|20307.91|10
1738847880000|2025-02-06 13:18:00|20388.34|20308.34|20388.81|20308.81|20388.81|20308.81|20385.26|20305.26|10
1738847890000|2025-02-06 13:18:10|20389.16|20309.16|20388.88|20308.88|20389.16|20309.16|20388.12|20308.12|9
1738847900000|2025-02-06 13:18:20|20388.23|20308.23|20387.14|20307.14|20388.23|20308.23|20386.28|20306.28|10
1738847910000|2025-02-06 13:18:30|20387.11|20307.11|20383.26|20303.26|20387.11|20307.11|20382.43|20302.43|10
1738847920000|2025-02-06 13:18:40|20383.82|20303.82|20387.91|20307.91|20387.93|20307.93|20383.82|20303.82|10
1738847930000|2025-02-06 13:18:50|20388.69|20308.69|20390.03|20310.03|20390.63|20310.63|20388.69|20308.69|10
1738847940000|2025-02-06 13:19:00|20389.29|20309.29|20385.21|20305.21|20389.29|20309.29|20384.89|20304.89|9
1738847950000|2025-02-06 13:19:10|20385.16|20305.16|20386.23|20306.23|20386.38|20306.38|20384.94|20304.94|10
1738847960000|2025-02-06 13:19:20|20385.35|20305.35|20389.01|20309.01|20389.01|20309.01|20384.76|20304.76|10
1738847970000|2025-02-06 13:19:30|20388.86|20308.86|20391.33|20311.33|20391.33|20311.33|20388.3|20308.3|10
1738847980000|2025-02-06 13:19:40|20391.57|20311.57|20390.83|20310.83|20391.86|20311.86|20390.43|20310.43|10
1738847990000|2025-02-06 13:19:50|20391.02|20311.02|20392.26|20312.26|20392.26|20312.26|20390.98|20310.98|10
1738848000000|2025-02-06 13:20:00|20392.41|20312.41|20393.71|20313.71|20393.71|20313.71|20390.82|20310.82|10
1738848010000|2025-02-06 13:20:10|20394.46|20314.46|20398.46|20318.46|20398.62|20318.62|20394.46|20314.46|10
1738848020000|2025-02-06 13:20:20|20399.59|20319.59|20400.59|20320.59|20401.47|20321.47|20399.15|20319.15|10
1738848030000|2025-02-06 13:20:30|20400.05|20320.05|20400.82|20320.82|20401.39|20321.39|20400.05|20320.05|10
1738848040000|2025-02-06 13:20:40|20400.63|20320.63|20400.16|20320.16|20400.63|20320.63|20398.63|20318.63|10
1738848050000|2025-02-06 13:20:50|20399.28|20319.28|20396.62|20316.62|20399.28|20319.28|20396.24|20316.24|10
1738848060000|2025-02-06 13:21:00|20396.17|20316.17|20396.33|20316.33|20396.7|20316.7|20395.82|20315.82|10
1738848070000|2025-02-06 13:21:10|20397.63|20317.63|20399.72|20319.72|20400.62|20320.62|20397.63|20317.63|10
1738848080000|2025-02-06 13:21:20|20399.66|20319.66|20404.98|20324.98|20404.98|20324.98|20399.66|20319.66|10
1738848090000|2025-02-06 13:21:30|20404.96|20324.96|20404.78|20324.78|20405.85|20325.85|20403.31|20323.31|10
1738848100000|2025-02-06 13:21:40|20404.32|20324.32|20401.23|20321.23|20404.32|20324.32|20401.13|20321.13|10
1738848110000|2025-02-06 13:21:50|20401.67|20321.67|20404.4|20324.4|20404.61|20324.61|20401.67|20321.67|10
1738848120000|2025-02-06 13:22:00|20403.88|20323.88|20397.75|20317.75|20403.89|20323.89|20397.71|20317.71|10
1738848130000|2025-02-06 13:22:10|20397.59|20317.59|20395.78|20315.78|20397.64|20317.64|20395.78|20315.78|10
1738848140000|2025-02-06 13:22:20|20395.96|20315.96|20392.35|20312.35|20396.05|20316.05|20392.35|20312.35|10
1738848150000|2025-02-06 13:22:30|20390.58|20310.58|20387.89|20307.89|20390.58|20310.58|20387.89|20307.89|10
1738848160000|2025-02-06 13:22:40|20388.46|20308.46|20389.13|20309.13|20389.13|20309.13|20388.39|20308.39|9
1738848170000|2025-02-06 13:22:50|20390.05|20310.05|20389.92|20309.92|20390.42|20310.42|20389.51|20309.51|10
1738848180000|2025-02-06 13:23:00|20389.67|20309.67|20389.46|20309.46|20390.65|20310.65|20389.46|20309.46|10
1738848190000|2025-02-06 13:23:10|20389.45|20309.45|20391.24|20311.24|20391.29|20311.29|20389.45|20309.45|10
1738848200000|2025-02-06 13:23:20|20389.89|20309.89|20391.62|20311.62|20392.32|20312.32|20389.89|20309.89|10
1738848210000|2025-02-06 13:23:30|20392.03|20312.03|20394.76|20314.76|20394.76|20314.76|20391.95|20311.95|10
1738848220000|2025-02-06 13:23:40|20394.58|20314.58|20395.46|20315.46|20395.46|20315.46|20394.22|20314.22|9
1738848230000|2025-02-06 13:23:50|20395.56|20315.56|20396.6|20316.6|20397.21|20317.21|20395.3|20315.3|10
1738848240000|2025-02-06 13:24:00|20395.83|20315.83|20392.27|20312.27|20395.83|20315.83|20392.24|20312.24|10
1738848250000|2025-02-06 13:24:10|20392.02|20312.02|20390.98|20310.98|20392.41|20312.41|20390.98|20310.98|10
1738848260000|2025-02-06 13:24:20|20390.23|20310.23|20386.95|20306.95|20390.23|20310.23|20386.61|20306.61|10
1738848270000|2025-02-06 13:24:30|20386.84|20306.84|20385.85|20305.85|20386.84|20306.84|20385.7|20305.7|10
1738848280000|2025-02-06 13:24:40|20385.44|20305.44|20384.7|20304.7|20386.52|20306.52|20384|20304|10
1738848290000|2025-02-06 13:24:50|20383.88|20303.88|20387.21|20307.21|20387.21|20307.21|20383.88|20303.88|10
1738848300000|2025-02-06 13:25:00|20387.98|20307.98|20388.77|20308.77|20388.77|20308.77|20387.98|20307.98|10
1738848310000|2025-02-06 13:25:10|20389.16|20309.16|20383.63|20303.63|20389.42|20309.42|20383.63|20303.63|10
1738848320000|2025-02-06 13:25:20|20383.61|20303.61|20381.7|20301.7|20383.61|20303.61|20381.7|20301.7|10
1738848330000|2025-02-06 13:25:30|20381.75|20301.75|20379.75|20299.75|20381.95|20301.95|20379.55|20299.55|10
1738848340000|2025-02-06 13:25:40|20379.82|20299.82|20382.82|20302.82|20383|20303|20379.82|20299.82|9
1738848350000|2025-02-06 13:25:50|20382.64|20302.64|20384.48|20304.48|20384.48|20304.48|20382.64|20302.64|10
1738848360000|2025-02-06 13:26:00|20384.86|20304.86|20397.02|20317.02|20397.27|20317.27|20384.86|20304.86|10
1738848370000|2025-02-06 13:26:10|20397.6|20317.6|20392.17|20312.17|20398.18|20318.18|20391.28|20311.28|10
1738848380000|2025-02-06 13:26:20|20392.43|20312.43|20394.36|20314.36|20394.36|20314.36|20392.11|20312.11|10
1738848390000|2025-02-06 13:26:30|20395.83|20315.83|20398.37|20318.37|20398.57|20318.57|20395.83|20315.83|10
1738848400000|2025-02-06 13:26:40|20398.46|20318.46|20399.09|20319.09|20399.45|20319.45|20398.21|20318.21|9
1738848410000|2025-02-06 13:26:50|20399.17|20319.17|20399.13|20319.13|20400.22|20320.22|20399.13|20319.13|10
1738848420000|2025-02-06 13:27:00|20399.46|20319.46|20401.84|20321.84|20401.84|20321.84|20399.46|20319.46|10
1738848430000|2025-02-06 13:27:10|20402.15|20322.15|20410.71|20330.71|20410.87|20330.87|20402.15|20322.15|10
1738848440000|2025-02-06 13:27:20|20410.62|20330.62|20413.61|20333.61|20413.61|20333.61|20410.62|20330.62|10
1738848450000|2025-02-06 13:27:30|20413.71|20333.71|20412.59|20332.59|20413.71|20333.71|20412.59|20332.59|9
1738848460000|2025-02-06 13:27:40|20412.71|20332.71|20411.49|20331.49|20412.71|20332.71|20411.49|20331.49|9
1738848470000|2025-02-06 13:27:50|20411.55|20331.55|20409.57|20329.57|20412.01|20332.01|20409.57|20329.57|10
1738848480000|2025-02-06 13:28:00|20409.9|20329.9|20418.99|20338.99|20418.99|20338.99|20409.9|20329.9|10
1738848490000|2025-02-06 13:28:10|20419.31|20339.31|20418.58|20338.58|20419.51|20339.51|20418.58|20338.58|9
1738848500000|2025-02-06 13:28:20|20418.45|20338.45|20415.55|20335.55|20418.45|20338.45|20415.55|20335.55|10
1738848510000|2025-02-06 13:28:30|20414.96|20334.96|20411.48|20331.48|20414.96|20334.96|20411.48|20331.48|10
1738848520000|2025-02-06 13:28:40|20411.21|20331.21|20409.03|20329.03|20411.21|20331.21|20409.03|20329.03|10
1738848530000|2025-02-06 13:28:50|20408.97|20328.97|20404.69|20324.69|20408.97|20328.97|20404.69|20324.69|9
1738848540000|2025-02-06 13:29:00|20404.71|20324.71|20403.74|20323.74|20405.12|20325.12|20403.73|20323.73|10
1738848550000|2025-02-06 13:29:10|20403.58|20323.58|20400.97|20320.97|20403.58|20323.58|20400.97|20320.97|10
1738848560000|2025-02-06 13:29:20|20401.02|20321.02|20399.5|20319.5|20401.02|20321.02|20399.5|20319.5|10
1738848570000|2025-02-06 13:29:30|20399.48|20319.48|20399.4|20319.4|20399.51|20319.51|20398.55|20318.55|10
1738848580000|2025-02-06 13:29:40|20399.39|20319.39|20395.61|20315.61|20399.39|20319.39|20395.61|20315.61|10
1738848590000|2025-02-06 13:29:50|20394.83|20314.83|20395.88|20315.88|20395.88|20315.88|20394.83|20314.83|10
1738848600000|2025-02-06 13:30:00|20396.22|20316.22|20401.66|20321.66|20401.66|20321.66|20396.2|20316.2|10
1738848610000|2025-02-06 13:30:10|20401.87|20321.87|20401.23|20321.23|20401.87|20321.87|20400.39|20320.39|10
1738848620000|2025-02-06 13:30:20|20401.41|20321.41|20400.91|20320.91|20401.59|20321.59|20399.94|20319.94|10
1738848630000|2025-02-06 13:30:30|20401.1|20321.1|20405.7|20325.7|20405.7|20325.7|20401.1|20321.1|10
1738848640000|2025-02-06 13:30:40|20406.26|20326.26|20409.7|20329.7|20409.7|20329.7|20406.26|20326.26|10
1738848650000|2025-02-06 13:30:50|20409.25|20329.25|20424.15|20344.15|20424.15|20344.15|20409.25|20329.25|10
1738848660000|2025-02-06 13:31:00|20426.86|20346.86|20453.12|20373.12|20453.12|20373.12|20426.86|20346.86|10
1738848670000|2025-02-06 13:31:10|20454.36|20374.36|20471.36|20391.36|20471.6|20391.6|20454.36|20374.36|10
1738848680000|2025-02-06 13:31:20|20471|20391|20468.17|20388.17|20471.09|20391.09|20468.17|20388.17|9
1738848690000|2025-02-06 13:31:30|20467.82|20387.82|20480.29|20400.29|20480.29|20400.29|20465.74|20385.74|10
1738848700000|2025-02-06 13:31:40|20482.3|20402.3|20487.79|20407.79|20488.39|20408.39|20482.3|20402.3|10
1738848710000|2025-02-06 13:31:50|20488.43|20408.43|20489.14|20409.14|20490.95|20410.95|20488.43|20408.43|10
1738848720000|2025-02-06 13:32:00|20488.71|20408.71|20488.8|20408.8|20489.22|20409.22|20487.48|20407.48|10
1738848730000|2025-02-06 13:32:10|20488.84|20408.84|20490.34|20410.34|20490.34|20410.34|20486.51|20406.51|10
1738848740000|2025-02-06 13:32:20|20490.46|20410.46|20485.29|20405.29|20490.46|20410.46|20485.29|20405.29|10
1738848750000|2025-02-06 13:32:30|20484.51|20404.51|20488.36|20408.36|20488.46|20408.46|20484.51|20404.51|10
1738848760000|2025-02-06 13:32:40|20487.87|20407.87|20483.53|20403.53|20487.87|20407.87|20483.53|20403.53|10
1738848770000|2025-02-06 13:32:50|20483.72|20403.72|20484.98|20404.98|20485.38|20405.38|20483.72|20403.72|10
1738848780000|2025-02-06 13:33:00|20485.51|20405.51|20486.54|20406.54|20486.54|20406.54|20484.89|20404.89|10
1738848790000|2025-02-06 13:33:10|20485.32|20405.32|20488.93|20408.93|20489.07|20409.07|20484.48|20404.48|10
1738848800000|2025-02-06 13:33:20|20491.89|20411.89|20500.58|20420.58|20500.58|20420.58|20491.89|20411.89|10
1738848810000|2025-02-06 13:33:30|20503.19|20423.19|20510.83|20430.83|20510.9|20430.9|20503.19|20423.19|10
1738848820000|2025-02-06 13:33:40|20510.89|20430.89|20512.48|20432.48|20517.13|20437.13|20509.51|20429.51|10
1738848830000|2025-02-06 13:33:50|20513|20433|20517.15|20437.15|20517.15|20437.15|20510.58|20430.58|10
1738848840000|2025-02-06 13:34:00|20517.27|20437.27|20508.12|20428.12|20517.27|20437.27|20507.98|20427.98|10
1738848850000|2025-02-06 13:34:10|20508.21|20428.21|20511.29|20431.29|20511.29|20431.29|20507.97|20427.97|10
1738848860000|2025-02-06 13:34:20|20511.52|20431.52|20506.31|20426.31|20511.52|20431.52|20506.31|20426.31|9
1738848870000|2025-02-06 13:34:30|20506.44|20426.44|20508.9|20428.9|20510.34|20430.34|20506.44|20426.44|10
1738848880000|2025-02-06 13:34:40|20511.03|20431.03|20507.28|20427.28|20511.03|20431.03|20507.28|20427.28|10
1738848890000|2025-02-06 13:34:50|20507.71|20427.71|20507.87|20427.87|20509.12|20429.12|20507.71|20427.71|10
1738848900000|2025-02-06 13:35:00|20503.73|20423.73|20498.8|20418.8|20503.73|20423.73|20498.8|20418.8|10
1738848910000|2025-02-06 13:35:10|20497.3|20417.3|20481.22|20401.22|20497.3|20417.3|20479.37|20399.37|10
1738848920000|2025-02-06 13:35:20|20482.12|20402.12|20482.94|20402.94|20483.84|20403.84|20482.12|20402.12|10
1738848930000|2025-02-06 13:35:30|20482.85|20402.85|20484.02|20404.02|20485.44|20405.44|20482.69|20402.69|10
1738848940000|2025-02-06 13:35:40|20484.5|20404.5|20482.05|20402.05|20484.5|20404.5|20482.03|20402.03|10
1738848950000|2025-02-06 13:35:50|20481.9|20401.9|20483.1|20403.1|20483.1|20403.1|20481.51|20401.51|10
1738848960000|2025-02-06 13:36:00|20484.87|20404.87|20482.46|20402.46|20485.18|20405.18|20482.35|20402.35|10
1738848970000|2025-02-06 13:36:10|20482.44|20402.44|20479.58|20399.58|20482.44|20402.44|20479.58|20399.58|10
1738848980000|2025-02-06 13:36:20|20480|20400|20478.83|20398.83|20480|20400|20477.43|20397.43|10
1738848990000|2025-02-06 13:36:30|20478.95|20398.95|20476.75|20396.75|20480.28|20400.28|20476.75|20396.75|10
1738849000000|2025-02-06 13:36:40|20477.33|20397.33|20479.73|20399.73|20480.03|20400.03|20477.33|20397.33|10
1738849010000|2025-02-06 13:36:50|20480.51|20400.51|20477.39|20397.39|20480.51|20400.51|20476.89|20396.89|10
1738849020000|2025-02-06 13:37:00|20476.44|20396.44|20471.99|20391.99|20476.44|20396.44|20471.99|20391.99|9
1738849030000|2025-02-06 13:37:10|20472.86|20392.86|20476.49|20396.49|20477.94|20397.94|20472.86|20392.86|10
1738849040000|2025-02-06 13:37:20|20476.32|20396.32|20476.62|20396.62|20476.62|20396.62|20474.95|20394.95|10
1738849050000|2025-02-06 13:37:30|20476.64|20396.64|20478.07|20398.07|20478.07|20398.07|20475.61|20395.61|10
1738849060000|2025-02-06 13:37:40|20479.91|20399.91|20489.07|20409.07|20489.07|20409.07|20479.91|20399.91|10
1738849070000|2025-02-06 13:37:50|20490.98|20410.98|20496.27|20416.27|20496.85|20416.85|20490.98|20410.98|10
1738849080000|2025-02-06 13:38:00|20496.05|20416.05|20496.01|20416.01|20496.08|20416.08|20494.09|20414.09|10
1738849090000|2025-02-06 13:38:10|20495.7|20415.7|20496.87|20416.87|20496.89|20416.89|20495.61|20415.61|10
1738849100000|2025-02-06 13:38:20|20497.33|20417.33|20498.6|20418.6|20498.6|20418.6|20496.94|20416.94|10
1738849110000|2025-02-06 13:38:30|20498.62|20418.62|20493.78|20413.78|20498.63|20418.63|20493.74|20413.74|10
1738849120000|2025-02-06 13:38:40|20494.3|20414.3|20493.75|20413.75|20494.39|20414.39|20493.45|20413.45|10
1738849130000|2025-02-06 13:38:50|20493.49|20413.49|20490.72|20410.72|20493.49|20413.49|20490.7|20410.7|10
1738849140000|2025-02-06 13:39:00|20490.56|20410.56|20495.57|20415.57|20495.84|20415.84|20490.41|20410.41|10
1738849150000|2025-02-06 13:39:10|20496.5|20416.5|20491.82|20411.82|20496.5|20416.5|20491.82|20411.82|10
1738849160000|2025-02-06 13:39:20|20491.54|20411.54|20490.67|20410.67|20491.54|20411.54|20489.4|20409.4|10
1738849170000|2025-02-06 13:39:30|20490.78|20410.78|20492.53|20412.53|20492.53|20412.53|20490.32|20410.32|10
1738849180000|2025-02-06 13:39:40|20493.44|20413.44|20498.33|20418.33|20499.01|20419.01|20493.16|20413.16|10
1738849190000|2025-02-06 13:39:50|20498.1|20418.1|20496.21|20416.21|20498.17|20418.17|20496.21|20416.21|10
1738849200000|2025-02-06 13:40:00|20496.23|20416.23|20491.61|20411.61|20496.23|20416.23|20491.61|20411.61|10
1738849210000|2025-02-06 13:40:10|20490.66|20410.66|20487.35|20407.35|20490.66|20410.66|20487|20407|10
1738849220000|2025-02-06 13:40:20|20486.62|20406.62|20478.03|20398.03|20486.62|20406.62|20478.03|20398.03|10
1738849230000|2025-02-06 13:40:30|20478.48|20398.48|20473.02|20393.02|20478.48|20398.48|20473.02|20393.02|10
1738849240000|2025-02-06 13:40:40|20472.94|20392.94|20470.6|20390.6|20472.94|20392.94|20470.35|20390.35|10
1738849250000|2025-02-06 13:40:50|20470.83|20390.83|20470.83|20390.83|20471.06|20391.06|20470.66|20390.66|10
1738849260000|2025-02-06 13:41:00|20471.29|20391.29|20475.6|20395.6|20475.6|20395.6|20471.29|20391.29|10
1738849270000|2025-02-06 13:41:10|20475.51|20395.51|20474.11|20394.11|20475.51|20395.51|20473.8|20393.8|10
1738849280000|2025-02-06 13:41:20|20473.76|20393.76|20475.22|20395.22|20475.22|20395.22|20473.76|20393.76|10
1738849290000|2025-02-06 13:41:30|20475.98|20395.98|20475.46|20395.46|20477|20397|20475.46|20395.46|10
1738849300000|2025-02-06 13:41:40|20475.28|20395.28|20475.05|20395.05|20475.28|20395.28|20473.01|20393.01|10
1738849310000|2025-02-06 13:41:50|20475.04|20395.04|20476.65|20396.65|20477.08|20397.08|20475.04|20395.04|10
1738849320000|2025-02-06 13:42:00|20476.87|20396.87|20474.77|20394.77|20476.87|20396.87|20474.77|20394.77|10
1738849330000|2025-02-06 13:42:10|20474.7|20394.7|20470.98|20390.98|20474.85|20394.85|20470.83|20390.83|10
1738849340000|2025-02-06 13:42:20|20471.37|20391.37|20468|20388|20471.37|20391.37|20467.83|20387.83|10
1738849350000|2025-02-06 13:42:30|20467.9|20387.9|20467.93|20387.93|20468.3|20388.3|20467.05|20387.05|10
1738849360000|2025-02-06 13:42:40|20467.78|20387.78|20468.44|20388.44|20468.44|20388.44|20467.48|20387.48|9
1738849370000|2025-02-06 13:42:50|20467.92|20387.92|20469.29|20389.29|20469.45|20389.45|20467.92|20387.92|10
1738849380000|2025-02-06 13:43:00|20466.37|20386.37|20463.23|20383.23|20466.37|20386.37|20462.73|20382.73|10
1738849390000|2025-02-06 13:43:10|20463.14|20383.14|20464.29|20384.29|20464.29|20384.29|20462.61|20382.61|10
1738849400000|2025-02-06 13:43:20|20463.83|20383.83|20458.96|20378.96|20463.83|20383.83|20458.96|20378.96|10
1738849410000|2025-02-06 13:43:30|20458.93|20378.93|20455.76|20375.76|20458.95|20378.95|20455.21|20375.21|10
1738849420000|2025-02-06 13:43:40|20455.52|20375.52|20452.18|20372.18|20455.52|20375.52|20452.18|20372.18|10
1738849430000|2025-02-06 13:43:50|20452.07|20372.07|20452.86|20372.86|20453.02|20373.02|20451.49|20371.49|10
1738849440000|2025-02-06 13:44:00|20452.88|20372.88|20448.8|20368.8|20452.88|20372.88|20448.19|20368.19|10
1738849450000|2025-02-06 13:44:10|20448.46|20368.46|20443.51|20363.51|20448.58|20368.58|20443.51|20363.51|10
1738849460000|2025-02-06 13:44:20|20441.55|20361.55|20432.87|20352.87|20441.55|20361.55|20432.87|20352.87|10
1738849470000|2025-02-06 13:44:30|20433.5|20353.5|20430.94|20350.94|20433.63|20353.63|20430.87|20350.87|10
1738849480000|2025-02-06 13:44:40|20430.77|20350.77|20433.7|20353.7|20433.7|20353.7|20430.77|20350.77|10
1738849490000|2025-02-06 13:44:50|20433.8|20353.8|20436.88|20356.88|20436.88|20356.88|20433.8|20353.8|10
1738849500000|2025-02-06 13:45:00|20436.92|20356.92|20435.69|20355.69|20437.04|20357.04|20435.49|20355.49|10
1738849510000|2025-02-06 13:45:10|20434.77|20354.77|20432.07|20352.07|20434.77|20354.77|20432.07|20352.07|10
1738849520000|2025-02-06 13:45:20|20432.28|20352.28|20436.47|20356.47|20437.37|20357.37|20432.1|20352.1|10
1738849530000|2025-02-06 13:45:30|20436.06|20356.06|20432.15|20352.15|20436.06|20356.06|20432.15|20352.15|10
1738849540000|2025-02-06 13:45:40|20432.05|20352.05|20432.4|20352.4|20432.52|20352.52|20431.43|20351.43|10
1738849550000|2025-02-06 13:45:50|20433.61|20353.61|20437.71|20357.71|20437.71|20357.71|20433.55|20353.55|10
1738849560000|2025-02-06 13:46:00|20437.46|20357.46|20433.91|20353.91|20437.46|20357.46|20433.91|20353.91|10
1738849570000|2025-02-06 13:46:10|20433.76|20353.76|20434.58|20354.58|20434.58|20354.58|20432.16|20352.16|10
1738849580000|2025-02-06 13:46:20|20435.06|20355.06|20432.67|20352.67|20435.18|20355.18|20431.68|20351.68|10
1738849590000|2025-02-06 13:46:30|20433.46|20353.46|20440.1|20360.1|20440.1|20360.1|20433.46|20353.46|10
1738849600000|2025-02-06 13:46:40|20440.06|20360.06|20444.1|20364.1|20444.1|20364.1|20440.06|20360.06|10
1738849610000|2025-02-06 13:46:50|20444.59|20364.59|20448.12|20368.12|20448.12|20368.12|20443.44|20363.44|10
1738849620000|2025-02-06 13:47:00|20448|20368|20448.64|20368.64|20450.64|20370.64|20448|20368|10
1738849630000|2025-02-06 13:47:10|20448.45|20368.45|20446.85|20366.85|20448.48|20368.48|20446.85|20366.85|10
1738849640000|2025-02-06 13:47:20|20447.53|20367.53|20441.14|20361.14|20447.53|20367.53|20441.1|20361.1|10
1738849650000|2025-02-06 13:47:30|20441.21|20361.21|20432.64|20352.64|20441.21|20361.21|20432.64|20352.64|10
1738849660000|2025-02-06 13:47:40|20432.16|20352.16|20425.86|20345.86|20432.16|20352.16|20425.86|20345.86|10
1738849670000|2025-02-06 13:47:50|20425.79|20345.79|20421.96|20341.96|20426.26|20346.26|20421.94|20341.94|10
1738849680000|2025-02-06 13:48:00|20421.66|20341.66|20417.26|20337.26|20421.66|20341.66|20417.26|20337.26|10
1738849690000|2025-02-06 13:48:10|20416.9|20336.9|20416.62|20336.62|20416.9|20336.9|20413.73|20333.73|10
1738849700000|2025-02-06 13:48:20|20416.58|20336.58|20411.22|20331.22|20416.62|20336.62|20410.36|20330.36|10
1738849710000|2025-02-06 13:48:30|20411.28|20331.28|20414.11|20334.11|20414.11|20334.11|20410.7|20330.7|10
1738849720000|2025-02-06 13:48:40|20414.08|20334.08|20415.95|20335.95|20415.95|20335.95|20413.91|20333.91|10
1738849730000|2025-02-06 13:48:50|20413.5|20333.5|20414.9|20334.9|20415.9|20335.9|20413.5|20333.5|10
1738849740000|2025-02-06 13:49:00|20414.67|20334.67|20415.39|20335.39|20415.75|20335.75|20413.94|20333.94|10
1738849750000|2025-02-06 13:49:10|20414.98|20334.98|20410.67|20330.67|20414.98|20334.98|20410.67|20330.67|10
1738849760000|2025-02-06 13:49:20|20410.07|20330.07|20414.76|20334.76|20414.76|20334.76|20409.68|20329.68|10
1738849770000|2025-02-06 13:49:30|20416|20336|20420.26|20340.26|20420.26|20340.26|20416|20336|10
1738849780000|2025-02-06 13:49:40|20420.94|20340.94|20423.74|20343.74|20424.8|20344.8|20420.94|20340.94|10
1738849790000|2025-02-06 13:49:50|20423.79|20343.79|20423.24|20343.24|20424.43|20344.43|20423.24|20343.24|9
1738849800000|2025-02-06 13:50:00|20423|20343|20423.69|20343.69|20424.09|20344.09|20422.46|20342.46|10
1738849810000|2025-02-06 13:50:10|20423.97|20343.97|20420.32|20340.32|20423.97|20343.97|20418.97|20338.97|10
1738849820000|2025-02-06 13:50:20|20420.1|20340.1|20420.72|20340.72|20421.35|20341.35|20420.1|20340.1|10
1738849830000|2025-02-06 13:50:30|20420.64|20340.64|20419.91|20339.91|20421.38|20341.38|20419.91|20339.91|10
1738849840000|2025-02-06 13:50:40|20419.39|20339.39|20420.75|20340.75|20420.75|20340.75|20419.11|20339.11|10
1738849850000|2025-02-06 13:50:50|20420.86|20340.86|20424.78|20344.78|20424.84|20344.84|20420.86|20340.86|10
1738849860000|2025-02-06 13:51:00|20424.16|20344.16|20423.64|20343.64|20424.17|20344.17|20423.24|20343.24|10
1738849870000|2025-02-06 13:51:10|20423.63|20343.63|20425.29|20345.29|20425.79|20345.79|20423.63|20343.63|10
1738849880000|2025-02-06 13:51:20|20425.53|20345.53|20426.34|20346.34|20426.37|20346.37|20425.35|20345.35|9
1738849890000|2025-02-06 13:51:30|20426.46|20346.46|20426.66|20346.66|20428.47|20348.47|20426.46|20346.46|10
1738849900000|2025-02-06 13:51:40|20426.76|20346.76|20427.74|20347.74|20427.74|20347.74|20426.54|20346.54|10
1738849910000|2025-02-06 13:51:50|20427.85|20347.85|20428.67|20348.67|20428.67|20348.67|20427.75|20347.75|10
1738849920000|2025-02-06 13:52:00|20428.12|20348.12|20426.83|20346.83|20428.12|20348.12|20426.56|20346.56|10
1738849930000|2025-02-06 13:52:10|20426.18|20346.18|20426.21|20346.21|20426.27|20346.27|20425.73|20345.73|10
1738849940000|2025-02-06 13:52:20|20426.14|20346.14|20428.16|20348.16|20428.16|20348.16|20426.14|20346.14|10
1738849950000|2025-02-06 13:52:30|20428.8|20348.8|20435.51|20355.51|20435.51|20355.51|20428.8|20348.8|10
1738849960000|2025-02-06 13:52:40|20437.06|20357.06|20439.83|20359.83|20439.83|20359.83|20437.06|20357.06|10
1738849970000|2025-02-06 13:52:50|20440.23|20360.23|20441|20361|20441|20361|20440.23|20360.23|9
1738849980000|2025-02-06 13:53:00|20440.71|20360.71|20440.77|20360.77|20440.99|20360.99|20440.43|20360.43|8
1738849990000|2025-02-06 13:53:10|20441.1|20361.1|20438.52|20358.52|20441.1|20361.1|20438.52|20358.52|10
1738850000000|2025-02-06 13:53:20|20438.85|20358.85|20439.23|20359.23|20439.37|20359.37|20438.57|20358.57|10
1738850010000|2025-02-06 13:53:30|20438.89|20358.89|20436.37|20356.37|20438.89|20358.89|20436.37|20356.37|10
1738850020000|2025-02-06 13:53:40|20437.36|20357.36|20435.66|20355.66|20437.36|20357.36|20434.86|20354.86|10
1738850030000|2025-02-06 13:53:50|20435.79|20355.79|20435.21|20355.21|20435.79|20355.79|20434.61|20354.61|10
1738850040000|2025-02-06 13:54:00|20435.36|20355.36|20438.32|20358.32|20438.32|20358.32|20435.36|20355.36|10
1738850050000|2025-02-06 13:54:10|20438.12|20358.12|20442.48|20362.48|20442.48|20362.48|20438.12|20358.12|10
1738850060000|2025-02-06 13:54:20|20442.53|20362.53|20445.62|20365.62|20445.62|20365.62|20442.43|20362.43|9
1738850070000|2025-02-06 13:54:30|20445.27|20365.27|20448.33|20368.33|20448.46|20368.46|20445.27|20365.27|10
1738850080000|2025-02-06 13:54:40|20447.63|20367.63|20451.14|20371.14|20451.14|20371.14|20447.63|20367.63|10
1738850090000|2025-02-06 13:54:50|20451.2|20371.2|20456.61|20376.61|20456.61|20376.61|20451.2|20371.2|9
1738850100000|2025-02-06 13:55:00|20456.81|20376.81|20468.37|20388.37|20468.37|20388.37|20456.81|20376.81|10
1738850110000|2025-02-06 13:55:10|20471.96|20391.96|20485.04|20405.04|20485.1|20405.1|20471.96|20391.96|10
1738850120000|2025-02-06 13:55:20|20487.45|20407.45|20487.72|20407.72|20487.72|20407.72|20486.49|20406.49|10
1738850130000|2025-02-06 13:55:30|20487.71|20407.71|20494.79|20414.79|20494.79|20414.79|20487.71|20407.71|10
1738850140000|2025-02-06 13:55:40|20498.58|20418.58|20500.12|20420.12|20500.12|20420.12|20498.39|20418.39|10
1738850150000|2025-02-06 13:55:50|20500.79|20420.79|20502.02|20422.02|20502.67|20422.67|20500.79|20420.79|9
1738850160000|2025-02-06 13:56:00|20502.1|20422.1|20502.02|20422.02|20503.87|20423.87|20501.83|20421.83|10
1738850170000|2025-02-06 13:56:10|20502.67|20422.67|20504.04|20424.04|20504.99|20424.99|20502.67|20422.67|10
1738850180000|2025-02-06 13:56:20|20504|20424|20499.98|20419.98|20504|20424|20499.98|20419.98|10
1738850190000|2025-02-06 13:56:30|20499.87|20419.87|20497.63|20417.63|20499.87|20419.87|20496.98|20416.98|9
1738850200000|2025-02-06 13:56:40|20496.53|20416.53|20493.94|20413.94|20496.53|20416.53|20493.94|20413.94|10
1738850210000|2025-02-06 13:56:50|20493.56|20413.56|20493.23|20413.23|20493.71|20413.71|20493.2|20413.2|10
1738850220000|2025-02-06 13:57:00|20493.42|20413.42|20491.85|20411.85|20493.85|20413.85|20491.72|20411.72|9
1738850230000|2025-02-06 13:57:10|20492.02|20412.02|20492.89|20412.89|20492.89|20412.89|20492.02|20412.02|10
1738850240000|2025-02-06 13:57:20|20493.9|20413.9|20496.05|20416.05|20496.05|20416.05|20493.9|20413.9|10
1738850250000|2025-02-06 13:57:30|20496|20416|20496.23|20416.23|20496.52|20416.52|20496|20416|10
1738850260000|2025-02-06 13:57:40|20495.67|20415.67|20490.86|20410.86|20495.67|20415.67|20490.67|20410.67|10
1738850270000|2025-02-06 13:57:50|20490.61|20410.61|20490.06|20410.06|20491|20411|20490.06|20410.06|10
1738850280000|2025-02-06 13:58:00|20489.88|20409.88|20490.47|20410.47|20490.76|20410.76|20489.88|20409.88|10
1738850290000|2025-02-06 13:58:10|20490.41|20410.41|20490.59|20410.59|20490.78|20410.78|20489.25|20409.25|10
1738850300000|2025-02-06 13:58:20|20490.54|20410.54|20488.34|20408.34|20490.54|20410.54|20488.34|20408.34|9
1738850310000|2025-02-06 13:58:30|20488.26|20408.26|20487.23|20407.23|20488.26|20408.26|20487.23|20407.23|10
1738850320000|2025-02-06 13:58:40|20486.82|20406.82|20486.52|20406.52|20486.91|20406.91|20486.49|20406.49|10
1738850330000|2025-02-06 13:58:50|20486.57|20406.57|20486.69|20406.69|20487.17|20407.17|20486.57|20406.57|10
1738850340000|2025-02-06 13:59:00|20486.72|20406.72|20482.48|20402.48|20486.72|20406.72|20482.48|20402.48|10
1738850350000|2025-02-06 13:59:10|20482.46|20402.46|20484.18|20404.18|20484.18|20404.18|20482.46|20402.46|10
1738850360000|2025-02-06 13:59:20|20484.39|20404.39|20484.18|20404.18|20484.98|20404.98|20484.18|20404.18|10
1738850370000|2025-02-06 13:59:30|20484.51|20404.51|20484.95|20404.95|20484.95|20404.95|20484.2|20404.2|10
1738850380000|2025-02-06 13:59:40|20485.83|20405.83|20487.23|20407.23|20487.65|20407.65|20485.83|20405.83|10
1738850390000|2025-02-06 13:59:50|20487.4|20407.4|20491.02|20411.02|20491.02|20411.02|20487.4|20407.4|10
1738850400000|2025-02-06 14:00:00|20491.13|20411.13|20492.98|20412.98|20493.38|20413.38|20491.13|20411.13|10
1738850410000|2025-02-06 14:00:10|20492.89|20412.89|20496.18|20416.18|20496.18|20416.18|20492.89|20412.89|10
1738850420000|2025-02-06 14:00:20|20496.47|20416.47|20496.81|20416.81|20496.98|20416.98|20496.47|20416.47|9
1738850430000|2025-02-06 14:00:30|20496.92|20416.92|20499.96|20419.96|20499.96|20419.96|20496.92|20416.92|9
1738850440000|2025-02-06 14:00:40|20500.25|20420.25|20501.11|20421.11|20502.31|20422.31|20500.24|20420.24|10
1738850450000|2025-02-06 14:00:50|20500.99|20420.99|20498.47|20418.47|20500.99|20420.99|20498.44|20418.44|9
1738850460000|2025-02-06 14:01:00|20498.09|20418.09|20493.65|20413.65|20498.09|20418.09|20493.65|20413.65|10
1738850470000|2025-02-06 14:01:10|20493.21|20413.21|20487.92|20407.92|20493.21|20413.21|20487.92|20407.92|10
1738850480000|2025-02-06 14:01:20|20487.83|20407.83|20490.88|20410.88|20490.88|20410.88|20487.76|20407.76|10
1738850490000|2025-02-06 14:01:30|20491.33|20411.33|20494.49|20414.49|20494.59|20414.59|20491.33|20411.33|10
1738850500000|2025-02-06 14:01:40|20494.68|20414.68|20502.28|20422.28|20502.28|20422.28|20494.68|20414.68|10
1738850510000|2025-02-06 14:01:50|20502.99|20422.99|20500.97|20420.97|20502.99|20422.99|20500.81|20420.81|10
1738850520000|2025-02-06 14:02:00|20500.75|20420.75|20505.49|20425.49|20505.96|20425.96|20500.5|20420.5|10
1738850530000|2025-02-06 14:02:10|20505.53|20425.53|20503.53|20423.53|20505.73|20425.73|20503.5|20423.5|10
1738850540000|2025-02-06 14:02:20|20502.76|20422.76|20496.63|20416.63|20502.76|20422.76|20496.63|20416.63|10
1738850550000|2025-02-06 14:02:30|20496.27|20416.27|20494.98|20414.98|20496.52|20416.52|20494.43|20414.43|10
1738850560000|2025-02-06 14:02:40|20495.36|20415.36|20496.88|20416.88|20497.73|20417.73|20495.36|20415.36|10
1738850570000|2025-02-06 14:02:50|20496.9|20416.9|20498.25|20418.25|20498.25|20418.25|20496.9|20416.9|10
1738850580000|2025-02-06 14:03:00|20498.28|20418.28|20496.64|20416.64|20498.28|20418.28|20496.64|20416.64|10
1738850590000|2025-02-06 14:03:10|20495.66|20415.66|20492.64|20412.64|20495.66|20415.66|20492.08|20412.08|10
1738850600000|2025-02-06 14:03:20|20492.38|20412.38|20490.56|20410.56|20492.45|20412.45|20490.56|20410.56|10
1738850610000|2025-02-06 14:03:30|20490.62|20410.62|20486.02|20406.02|20490.62|20410.62|20486.02|20406.02|10
1738850620000|2025-02-06 14:03:40|20485.54|20405.54|20483.48|20403.48|20485.54|20405.54|20483.15|20403.15|10
1738850630000|2025-02-06 14:03:50|20483.46|20403.46|20482.21|20402.21|20484.01|20404.01|20482.21|20402.21|10
1738850640000|2025-02-06 14:04:00|20482.09|20402.09|20476.08|20396.08|20482.09|20402.09|20476.08|20396.08|10
1738850650000|2025-02-06 14:04:10|20475.72|20395.72|20475.33|20395.33|20476.02|20396.02|20473.99|20393.99|10
1738850660000|2025-02-06 14:04:20|20475.35|20395.35|20474.69|20394.69|20475.35|20395.35|20473.24|20393.24|10
1738850670000|2025-02-06 14:04:30|20475.41|20395.41|20474.58|20394.58|20476.14|20396.14|20474.58|20394.58|10
1738850680000|2025-02-06 14:04:40|20474.15|20394.15|20472.82|20392.82|20475.1|20395.1|20472.82|20392.82|10
1738850690000|2025-02-06 14:04:50|20472.24|20392.24|20464.37|20384.37|20472.24|20392.24|20464.37|20384.37|9
1738850700000|2025-02-06 14:05:00|20464.11|20384.11|20459.48|20379.48|20464.11|20384.11|20459.48|20379.48|10
1738850710000|2025-02-06 14:05:10|20458.01|20378.01|20453.78|20373.78|20458.01|20378.01|20453.78|20373.78|10
1738850720000|2025-02-06 14:05:20|20451.28|20371.28|20450.68|20370.68|20451.28|20371.28|20449.63|20369.63|10
1738850730000|2025-02-06 14:05:30|20451.02|20371.02|20450.12|20370.12|20451.07|20371.07|20449.94|20369.94|10
1738850740000|2025-02-06 14:05:40|20449.9|20369.9|20448.62|20368.62|20449.9|20369.9|20448.62|20368.62|10
1738850750000|2025-02-06 14:05:50|20448.67|20368.67|20448.29|20368.29|20448.68|20368.68|20448.03|20368.03|9
1738850760000|2025-02-06 14:06:00|20448.05|20368.05|20445.88|20365.88|20448.05|20368.05|20445.88|20365.88|10
1738850770000|2025-02-06 14:06:10|20445.78|20365.78|20444.33|20364.33|20446.44|20366.44|20444.33|20364.33|9
1738850780000|2025-02-06 14:06:20|20444.22|20364.22|20442.93|20362.93|20444.22|20364.22|20442.49|20362.49|9
1738850790000|2025-02-06 14:06:30|20443|20363|20445.9|20365.9|20445.9|20365.9|20442.81|20362.81|10
1738850800000|2025-02-06 14:06:40|20446.83|20366.83|20451.05|20371.05|20451.09|20371.09|20446.83|20366.83|10
1738850810000|2025-02-06 14:06:50|20450.38|20370.38|20439.77|20359.77|20450.38|20370.38|20439.77|20359.77|10
1738850820000|2025-02-06 14:07:00|20439.9|20359.9|20430.37|20350.37|20439.9|20359.9|20430.37|20350.37|10
1738850830000|2025-02-06 14:07:10|20429.98|20349.98|20423.28|20343.28|20429.98|20349.98|20423.28|20343.28|10
1738850840000|2025-02-06 14:07:20|20423.31|20343.31|20415.86|20335.86|20423.31|20343.31|20414.62|20334.62|10
1738850850000|2025-02-06 14:07:30|20416.34|20336.34|20416.5|20336.5|20416.94|20336.94|20415.73|20335.73|10
1738850860000|2025-02-06 14:07:40|20417|20337|20414.32|20334.32|20417.13|20337.13|20414.32|20334.32|9
1738850870000|2025-02-06 14:07:50|20414.31|20334.31|20413.77|20333.77|20414.9|20334.9|20413.77|20333.77|10
1738850880000|2025-02-06 14:08:00|20413.69|20333.69|20410.93|20330.93|20413.69|20333.69|20410.75|20330.75|9
1738850890000|2025-02-06 14:08:10|20407.88|20327.88|20402.66|20322.66|20407.88|20327.88|20402.66|20322.66|10
1738850900000|2025-02-06 14:08:20|20402.6|20322.6|20402.27|20322.27|20402.64|20322.64|20401.93|20321.93|10
1738850910000|2025-02-06 14:08:30|20402.49|20322.49|20402.25|20322.25|20403.28|20323.28|20402.24|20322.24|9
1738850920000|2025-02-06 14:08:40|20402.14|20322.14|20391.89|20311.89|20402.14|20322.14|20390.5|20310.5|10
1738850930000|2025-02-06 14:08:50|20392.63|20312.63|20391.92|20311.92|20392.63|20312.63|20391.56|20311.56|10
1738850940000|2025-02-06 14:09:00|20392.29|20312.29|20404.89|20324.89|20404.89|20324.89|20392.29|20312.29|10
1738850950000|2025-02-06 14:09:10|20405.11|20325.11|20407.48|20327.48|20407.48|20327.48|20404.94|20324.94|10
1738850960000|2025-02-06 14:09:20|20407.8|20327.8|20414.63|20334.63|20414.63|20334.63|20407.65|20327.65|10
1738850970000|2025-02-06 14:09:30|20415.51|20335.51|20414.28|20334.28|20417.38|20337.38|20414.28|20334.28|10
1738850980000|2025-02-06 14:09:40|20410.72|20330.72|20412.62|20332.62|20412.62|20332.62|20409.85|20329.85|10
1738850990000|2025-02-06 14:09:50|20412.72|20332.72|20418.04|20338.04|20418.16|20338.16|20412.62|20332.62|10
1738851000000|2025-02-06 14:10:00|20418.39|20338.39|20422.98|20342.98|20423.08|20343.08|20418.39|20338.39|10
1738851010000|2025-02-06 14:10:10|20422.67|20342.67|20414.99|20334.99|20422.67|20342.67|20414.99|20334.99|10
1738851020000|2025-02-06 14:10:20|20415.35|20335.35|20417.85|20337.85|20417.85|20337.85|20415.23|20335.23|10
1738851030000|2025-02-06 14:10:30|20418|20338|20412.37|20332.37|20418|20338|20412.37|20332.37|10
1738851040000|2025-02-06 14:10:40|20412.66|20332.66|20407.97|20327.97|20412.66|20332.66|20407.97|20327.97|10
1738851050000|2025-02-06 14:10:50|20407.79|20327.79|20409.02|20329.02|20409.69|20329.69|20407.79|20327.79|10
1738851060000|2025-02-06 14:11:00|20408.9|20328.9|20408.63|20328.63|20410.05|20330.05|20408.45|20328.45|10
1738851070000|2025-02-06 14:11:10|20407.78|20327.78|20410.35|20330.35|20410.35|20330.35|20407.78|20327.78|10
1738851080000|2025-02-06 14:11:20|20409.16|20329.16|20406.11|20326.11|20410.21|20330.21|20406.06|20326.06|10
1738851090000|2025-02-06 14:11:30|20406.31|20326.31|20406.44|20326.44|20406.58|20326.58|20405.87|20325.87|10
1738851100000|2025-02-06 14:11:40|20406.48|20326.48|20405.88|20325.88|20406.52|20326.52|20404.92|20324.92|10
1738851110000|2025-02-06 14:11:50|20406.38|20326.38|20409.97|20329.97|20410.23|20330.23|20406.38|20326.38|10
1738851120000|2025-02-06 14:12:00|20409.98|20329.98|20409.8|20329.8|20410.25|20330.25|20409.79|20329.79|10
1738851130000|2025-02-06 14:12:10|20409.77|20329.77|20406.88|20326.88|20409.77|20329.77|20406.88|20326.88|10
1738851140000|2025-02-06 14:12:20|20405.67|20325.67|20405.08|20325.08|20405.8|20325.8|20404.41|20324.41|10
1738851150000|2025-02-06 14:12:30|20405.42|20325.42|20409.75|20329.75|20409.75|20329.75|20405.32|20325.32|10
1738851160000|2025-02-06 14:12:40|20409.64|20329.64|20410.41|20330.41|20411.29|20331.29|20409.64|20329.64|9
1738851170000|2025-02-06 14:12:50|20410.48|20330.48|20406.07|20326.07|20410.65|20330.65|20406.07|20326.07|10
1738851180000|2025-02-06 14:13:00|20405.94|20325.94|20407.8|20327.8|20407.8|20327.8|20405.56|20325.56|10
1738851190000|2025-02-06 14:13:10|20407.92|20327.92|20411.27|20331.27|20411.27|20331.27|20407.92|20327.92|10
1738851200000|2025-02-06 14:13:20|20412.27|20332.27|20411.26|20331.26|20412.53|20332.53|20411.26|20331.26|10
1738851210000|2025-02-06 14:13:30|20410.99|20330.99|20409.43|20329.43|20411.42|20331.42|20409.43|20329.43|10
1738851220000|2025-02-06 14:13:40|20409.63|20329.63|20411.1|20331.1|20411.55|20331.55|20409.63|20329.63|10
1738851230000|2025-02-06 14:13:50|20410.12|20330.12|20407.69|20327.69|20410.12|20330.12|20407.69|20327.69|10
1738851240000|2025-02-06 14:14:00|20407.5|20327.5|20406.13|20326.13|20407.52|20327.52|20406.13|20326.13|9
1738851250000|2025-02-06 14:14:10|20406.2|20326.2|20407.11|20327.11|20407.11|20327.11|20404.5|20324.5|10
1738851260000|2025-02-06 14:14:20|20407.46|20327.46|20408.69|20328.69|20409.02|20329.02|20407.46|20327.46|10
1738851270000|2025-02-06 14:14:30|20408.29|20328.29|20408.56|20328.56|20408.61|20328.61|20407.94|20327.94|10
1738851280000|2025-02-06 14:14:40|20408.55|20328.55|20407.54|20327.54|20408.57|20328.57|20407.27|20327.27|10
1738851290000|2025-02-06 14:14:50|20407.67|20327.67|20412.22|20332.22|20412.27|20332.27|20407.52|20327.52|10
1738851300000|2025-02-06 14:15:00|20412.01|20332.01|20417.59|20337.59|20417.59|20337.59|20410.74|20330.74|10
1738851310000|2025-02-06 14:15:10|20418.02|20338.02|20411.52|20331.52|20419.28|20339.28|20411.52|20331.52|10
1738851320000|2025-02-06 14:15:20|20410.39|20330.39|20404.83|20324.83|20410.39|20330.39|20404.73|20324.73|10
1738851330000|2025-02-06 14:15:30|20404.67|20324.67|20401.25|20321.25|20404.67|20324.67|20401.25|20321.25|10
1738851340000|2025-02-06 14:15:40|20401.3|20321.3|20397.34|20317.34|20401.34|20321.34|20397.34|20317.34|10
1738851350000|2025-02-06 14:15:50|20397.03|20317.03|20394|20314|20398.79|20318.79|20394|20314|10
1738851360000|2025-02-06 14:16:00|20393.71|20313.71|20370.3|20290.3|20393.71|20313.71|20370.3|20290.3|10
1738851370000|2025-02-06 14:16:10|20362.47|20282.47|20355.92|20275.92|20362.47|20282.47|20355.92|20275.92|10
1738851380000|2025-02-06 14:16:20|20355.76|20275.76|20352.25|20272.25|20355.97|20275.97|20352.25|20272.25|10
1738851390000|2025-02-06 14:16:30|20352.49|20272.49|20349.07|20269.07|20352.49|20272.49|20349.07|20269.07|10
1738851400000|2025-02-06 14:16:40|20348.06|20268.06|20349.99|20269.99|20349.99|20269.99|20347.97|20267.97|10
1738851410000|2025-02-06 14:16:50|20349.63|20269.63|20346.83|20266.83|20349.69|20269.69|20346.83|20266.83|10
1738851420000|2025-02-06 14:17:00|20346.53|20266.53|20343.42|20263.42|20346.53|20266.53|20343.42|20263.42|10
1738851430000|2025-02-06 14:17:10|20341.68|20261.68|20323.69|20243.69|20342.27|20262.27|20323.69|20243.69|10
1738851440000|2025-02-06 14:17:20|20319.85|20239.85|20306.46|20226.46|20320.19|20240.19|20306.46|20226.46|10
1738851450000|2025-02-06 14:17:30|20303.19|20223.19|20295.03|20215.03|20303.19|20223.19|20292.71|20212.71|10
1738851460000|2025-02-06 14:17:40|20295.78|20215.78|20309.12|20229.12|20309.12|20229.12|20295.63|20215.63|10
1738851470000|2025-02-06 14:17:50|20310.26|20230.26|20313.36|20233.36|20313.36|20233.36|20309.37|20229.37|10
1738851480000|2025-02-06 14:18:00|20315.96|20235.96|20314.64|20234.64|20316.38|20236.38|20314|20234|10
1738851490000|2025-02-06 14:18:10|20314.22|20234.22|20308.44|20228.44|20314.22|20234.22|20308.44|20228.44|10
1738851500000|2025-02-06 14:18:20|20307.49|20227.49|20310.57|20230.57|20312.17|20232.17|20306.73|20226.73|10
1738851510000|2025-02-06 14:18:30|20302.59|20222.59|20297.52|20217.52|20302.59|20222.59|20297.19|20217.19|10
1738851520000|2025-02-06 14:18:40|20298.41|20218.41|20291.77|20211.77|20298.41|20218.41|20291.77|20211.77|10
1738851530000|2025-02-06 14:18:50|20290.78|20210.78|20295.67|20215.67|20296.43|20216.43|20285.56|20205.56|10
1738851540000|2025-02-06 14:19:00|20294.22|20214.22|20298.12|20218.12|20300.18|20220.18|20293.88|20213.88|10
1738851550000|2025-02-06 14:19:10|20298.46|20218.46|20300.37|20220.37|20300.37|20220.37|20298|20218|10
1738851560000|2025-02-06 14:19:20|20300.58|20220.58|20305.13|20225.13|20305.13|20225.13|20300.44|20220.44|10
1738851570000|2025-02-06 14:19:30|20304.74|20224.74|20302.58|20222.58|20304.74|20224.74|20301.65|20221.65|10
1738851580000|2025-02-06 14:19:40|20301.7|20221.7|20304.73|20224.73|20304.73|20224.73|20301.64|20221.64|10
1738851590000|2025-02-06 14:19:50|20304.52|20224.52|20303.14|20223.14|20306.05|20226.05|20303.14|20223.14|10
1738851600000|2025-02-06 14:20:00|20303.1|20223.1|20302.57|20222.57|20303.43|20223.43|20302.37|20222.37|10
1738851610000|2025-02-06 14:20:10|20303.4|20223.4|20306.3|20226.3|20306.3|20226.3|20303.4|20223.4|10
1738851620000|2025-02-06 14:20:20|20306.03|20226.03|20311.26|20231.26|20311.26|20231.26|20306.03|20226.03|10
1738851630000|2025-02-06 14:20:30|20312.33|20232.33|20314.24|20234.24|20314.48|20234.48|20312.33|20232.33|10
1738851640000|2025-02-06 14:20:40|20314.67|20234.67|20309.84|20229.84|20314.67|20234.67|20309.84|20229.84|10
1738851650000|2025-02-06 14:20:50|20309.56|20229.56|20313.25|20233.25|20313.25|20233.25|20308.6|20228.6|10
1738851660000|2025-02-06 14:21:00|20313.38|20233.38|20318.31|20238.31|20319.66|20239.66|20312.83|20232.83|10
1738851670000|2025-02-06 14:21:10|20318.84|20238.84|20317.88|20237.88|20319.07|20239.07|20317.79|20237.79|10
1738851680000|2025-02-06 14:21:20|20318.7|20238.7|20320.49|20240.49|20320.49|20240.49|20318.7|20238.7|10
1738851690000|2025-02-06 14:21:30|20320.36|20240.36|20321.32|20241.32|20322.12|20242.12|20320.36|20240.36|10
1738851700000|2025-02-06 14:21:40|20320.21|20240.21|20320.97|20240.97|20321.29|20241.29|20318.71|20238.71|10
1738851710000|2025-02-06 14:21:50|20320.92|20240.92|20326.34|20246.34|20326.34|20246.34|20320.92|20240.92|10
1738851720000|2025-02-06 14:22:00|20326.44|20246.44|20329.25|20249.25|20329.84|20249.84|20326.44|20246.44|10
1738851730000|2025-02-06 14:22:10|20329.22|20249.22|20325.94|20245.94|20329.28|20249.28|20325.94|20245.94|10
1738851740000|2025-02-06 14:22:20|20325.9|20245.9|20324.68|20244.68|20325.9|20245.9|20324.3|20244.3|10
1738851750000|2025-02-06 14:22:30|20324.37|20244.37|20324.94|20244.94|20324.94|20244.94|20323.82|20243.82|10
1738851760000|2025-02-06 14:22:40|20325.11|20245.11|20325.58|20245.58|20326.59|20246.59|20325.11|20245.11|10
1738851770000|2025-02-06 14:22:50|20325.44|20245.44|20325.27|20245.27|20325.44|20245.44|20324.57|20244.57|9
1738851780000|2025-02-06 14:23:00|20325.44|20245.44|20326.24|20246.24|20326.49|20246.49|20325.44|20245.44|9
1738851790000|2025-02-06 14:23:10|20326.78|20246.78|20321.59|20241.59|20327.72|20247.72|20321.5|20241.5|10
1738851800000|2025-02-06 14:23:20|20321.5|20241.5|20316.77|20236.77|20321.5|20241.5|20316.58|20236.58|10
1738851810000|2025-02-06 14:23:30|20315.98|20235.98|20317.52|20237.52|20317.68|20237.68|20315.98|20235.98|10
1738851820000|2025-02-06 14:23:40|20317.08|20237.08|20317.16|20237.16|20317.53|20237.53|20316.45|20236.45|10
1738851830000|2025-02-06 14:23:50|20317.22|20237.22|20318.32|20238.32|20319.56|20239.56|20316.35|20236.35|10
1738851840000|2025-02-06 14:24:00|20318.54|20238.54|20314.36|20234.36|20318.54|20238.54|20314.36|20234.36|10
1738851850000|2025-02-06 14:24:10|20315.07|20235.07|20313.16|20233.16|20315.07|20235.07|20313.16|20233.16|10
1738851860000|2025-02-06 14:24:20|20313.24|20233.24|20310.01|20230.01|20313.24|20233.24|20308.37|20228.37|10
1738851870000|2025-02-06 14:24:30|20310.76|20230.76|20312.64|20232.64|20312.75|20232.75|20310.67|20230.67|10
1738851880000|2025-02-06 14:24:40|20312.29|20232.29|20311.88|20231.88|20312.65|20232.65|20311.64|20231.64|9
1738851890000|2025-02-06 14:24:50|20311.93|20231.93|20309.69|20229.69|20312.1|20232.1|20309.66|20229.66|10
1738851900000|2025-02-06 14:25:00|20309.42|20229.42|20310.99|20230.99|20311.02|20231.02|20309.12|20229.12|10
1738851910000|2025-02-06 14:25:10|20310.73|20230.73|20310.31|20230.31|20311.19|20231.19|20310.31|20230.31|10
1738851920000|2025-02-06 14:25:20|20310.27|20230.27|20314.97|20234.97|20314.97|20234.97|20309.26|20229.26|10
1738851930000|2025-02-06 14:25:30|20314.76|20234.76|20313.66|20233.66|20314.76|20234.76|20313.17|20233.17|10
1738851940000|2025-02-06 14:25:40|20313.5|20233.5|20314.34|20234.34|20314.34|20234.34|20312.87|20232.87|9
1738851950000|2025-02-06 14:25:50|20314.35|20234.35|20315.57|20235.57|20315.57|20235.57|20313.72|20233.72|10
1738851960000|2025-02-06 14:26:00|20316.18|20236.18|20315.68|20235.68|20316.57|20236.57|20314.99|20234.99|10
1738851970000|2025-02-06 14:26:10|20315.77|20235.77|20319.5|20239.5|20320.11|20240.11|20315.77|20235.77|10
1738851980000|2025-02-06 14:26:20|20319.24|20239.24|20319.12|20239.12|20320.03|20240.03|20318.74|20238.74|10
1738851990000|2025-02-06 14:26:30|20319.62|20239.62|20320.35|20240.35|20322.5|20242.5|20319.14|20239.14|9
1738852000000|2025-02-06 14:26:40|20319.9|20239.9|20323.09|20243.09|20323.09|20243.09|20319.9|20239.9|10
1738852010000|2025-02-06 14:26:50|20322.4|20242.4|20323.83|20243.83|20323.83|20243.83|20321.62|20241.62|10
1738852020000|2025-02-06 14:27:00|20323.5|20243.5|20327.92|20247.92|20327.95|20247.95|20323.5|20243.5|10
1738852030000|2025-02-06 14:27:10|20328|20248|20329|20249|20329.23|20249.23|20327.72|20247.72|10
1738852040000|2025-02-06 14:27:20|20328.49|20248.49|20325.6|20245.6|20328.49|20248.49|20325.6|20245.6|10
1738852050000|2025-02-06 14:27:30|20325.42|20245.42|20320.47|20240.47|20325.42|20245.42|20320.2|20240.2|9
1738852060000|2025-02-06 14:27:40|20320.4|20240.4|20316.92|20236.92|20320.41|20240.41|20316.92|20236.92|10
1738852070000|2025-02-06 14:27:50|20316.03|20236.03|20317.64|20237.64|20318.22|20238.22|20316.03|20236.03|10
1738852080000|2025-02-06 14:28:00|20318.29|20238.29|20319.68|20239.68|20319.68|20239.68|20318.29|20238.29|10
1738852090000|2025-02-06 14:28:10|20319.98|20239.98|20322.48|20242.48|20322.64|20242.64|20319.69|20239.69|10
1738852100000|2025-02-06 14:28:20|20322.18|20242.18|20322.73|20242.73|20322.75|20242.75|20322.02|20242.02|10
1738852110000|2025-02-06 14:28:30|20322.84|20242.84|20321.25|20241.25|20322.84|20242.84|20321.25|20241.25|10
1738852120000|2025-02-06 14:28:40|20320.83|20240.83|20321.34|20241.34|20321.53|20241.53|20320.46|20240.46|8
1738852130000|2025-02-06 14:28:50|20321.42|20241.42|20324.57|20244.57|20324.57|20244.57|20321.42|20241.42|10
1738852140000|2025-02-06 14:29:00|20324.82|20244.82|20323.77|20243.77|20324.85|20244.85|20323.29|20243.29|10
1738852150000|2025-02-06 14:29:10|20323.91|20243.91|20318.34|20238.34|20323.91|20243.91|20318.3|20238.3|10
1738852160000|2025-02-06 14:29:20|20318.18|20238.18|20321.83|20241.83|20322.11|20242.11|20318.1|20238.1|10
1738852170000|2025-02-06 14:29:30|20322.22|20242.22|20326.91|20246.91|20327|20247|20322.22|20242.22|9
1738852180000|2025-02-06 14:29:40|20327.66|20247.66|20329.11|20249.11|20329.11|20249.11|20327.61|20247.61|10
1738852190000|2025-02-06 14:29:50|20329.1|20249.1|20329.83|20249.83|20329.94|20249.94|20329.03|20249.03|10
1738852200000|2025-02-06 14:30:00|20329.6|20249.6|20336.64|20256.64|20336.93|20256.93|20329.6|20249.6|10
1738852210000|2025-02-06 14:30:10|20336.85|20256.85|20325.51|20245.51|20336.85|20256.85|20325.51|20245.51|10
1738852220000|2025-02-06 14:30:20|20324.19|20244.19|20314.62|20234.62|20324.19|20244.19|20314.01|20234.01|10
1738852230000|2025-02-06 14:30:30|20313.57|20233.57|20306.01|20226.01|20313.57|20233.57|20306.01|20226.01|10
1738852240000|2025-02-06 14:30:40|20303.37|20223.37|20296.15|20216.15|20303.37|20223.37|20296.15|20216.15|10
1738852250000|2025-02-06 14:30:50|20295.87|20215.87|20288.16|20208.16|20296.18|20216.18|20288.16|20208.16|10
1738852260000|2025-02-06 14:31:00|20288.24|20208.24|20273.37|20193.37|20288.5|20208.5|20273.37|20193.37|10
1738852270000|2025-02-06 14:31:10|20265.05|20185.05|20249.82|20169.82|20265.05|20185.05|20249.79|20169.79|10
1738852280000|2025-02-06 14:31:20|20249.8|20169.8|20255.06|20175.06|20255.06|20175.06|20249.09|20169.09|10
1738852290000|2025-02-06 14:31:30|20255.3|20175.3|20255.05|20175.05|20255.85|20175.85|20254.82|20174.82|10
1738852300000|2025-02-06 14:31:40|20254.54|20174.54|20256.38|20176.38|20256.41|20176.41|20253.6|20173.6|10
1738852310000|2025-02-06 14:31:50|20256.34|20176.34|20257.46|20177.46|20258.63|20178.63|20254.03|20174.03|10
1738852320000|2025-02-06 14:32:00|20258.19|20178.19|20268.95|20188.95|20268.95|20188.95|20258.19|20178.19|10
1738852330000|2025-02-06 14:32:10|20273.3|20193.3|20289.37|20209.37|20289.37|20209.37|20273.3|20193.3|10
1738852340000|2025-02-06 14:32:20|20289.16|20209.16|20292.83|20212.83|20292.83|20212.83|20288.75|20208.75|10
1738852350000|2025-02-06 14:32:30|20292.87|20212.87|20305.63|20225.63|20306.3|20226.3|20292.87|20212.87|10
1738852360000|2025-02-06 14:32:40|20305.94|20225.94|20308.66|20228.66|20309.24|20229.24|20305.94|20225.94|10
1738852370000|2025-02-06 14:32:50|20308.75|20228.75|20312.97|20232.97|20313.84|20233.84|20308.75|20228.75|10
1738852380000|2025-02-06 14:33:00|20312.81|20232.81|20320.57|20240.57|20321.2|20241.2|20312.81|20232.81|10
1738852390000|2025-02-06 14:33:10|20322.71|20242.71|20336.35|20256.35|20337.1|20257.1|20322.71|20242.71|10
1738852400000|2025-02-06 14:33:20|20338.81|20258.81|20347.67|20267.67|20347.67|20267.67|20338.81|20258.81|10
1738852410000|2025-02-06 14:33:30|20346.2|20266.2|20351.34|20271.34|20354.06|20274.06|20344.49|20264.49|10
1738852420000|2025-02-06 14:33:40|20350.74|20270.74|20357.73|20277.73|20357.73|20277.73|20350.74|20270.74|9
1738852430000|2025-02-06 14:33:50|20357.94|20277.94|20361.64|20281.64|20363.13|20283.13|20357.94|20277.94|10
1738852440000|2025-02-06 14:34:00|20359.94|20279.94|20358.71|20278.71|20359.94|20279.94|20356.76|20276.76|10
1738852450000|2025-02-06 14:34:10|20358.44|20278.44|20367|20287|20367.27|20287.27|20358.44|20278.44|10
1738852460000|2025-02-06 14:34:20|20369.78|20289.78|20394.02|20314.02|20394.02|20314.02|20369.78|20289.78|10
1738852470000|2025-02-06 14:34:30|20394.29|20314.29|20397.58|20317.58|20398.2|20318.2|20394.29|20314.29|10
1738852480000|2025-02-06 14:34:40|20396.78|20316.78|20395.78|20315.78|20397.42|20317.42|20395.78|20315.78|10
1738852490000|2025-02-06 14:34:50|20396.02|20316.02|20395.56|20315.56|20397.72|20317.72|20394.71|20314.71|10
1738852500000|2025-02-06 14:35:00|20395.93|20315.93|20399.49|20319.49|20399.49|20319.49|20395.67|20315.67|10
1738852510000|2025-02-06 14:35:10|20400.96|20320.96|20392.99|20312.99|20400.96|20320.96|20392.99|20312.99|10
1738852520000|2025-02-06 14:35:20|20392.08|20312.08|20385.65|20305.65|20392.08|20312.08|20385.65|20305.65|10
1738852530000|2025-02-06 14:35:30|20384.93|20304.93|20386.68|20306.68|20386.68|20306.68|20381.03|20301.03|10
1738852540000|2025-02-06 14:35:40|20388.31|20308.31|20395.88|20315.88|20395.88|20315.88|20388.31|20308.31|10
1738852550000|2025-02-06 14:35:50|20395.99|20315.99|20393.87|20313.87|20402.19|20322.19|20393.87|20313.87|10
1738852560000|2025-02-06 14:36:00|20391.75|20311.75|20390.94|20310.94|20394.18|20314.18|20390.94|20310.94|10
1738852570000|2025-02-06 14:36:10|20389.68|20309.68|20378.21|20298.21|20389.68|20309.68|20378.21|20298.21|10
1738852580000|2025-02-06 14:36:20|20378.44|20298.44|20382|20302|20383.19|20303.19|20378.44|20298.44|9
1738852590000|2025-02-06 14:36:30|20382.33|20302.33|20379.66|20299.66|20382.33|20302.33|20379.66|20299.66|9
1738852600000|2025-02-06 14:36:40|20380.84|20300.84|20387.37|20307.37|20387.37|20307.37|20380.78|20300.78|10
1738852610000|2025-02-06 14:36:50|20386.78|20306.78|20391.54|20311.54|20391.54|20311.54|20385.46|20305.46|10
1738852620000|2025-02-06 14:37:00|20393.27|20313.27|20407.28|20327.28|20407.28|20327.28|20393.27|20313.27|10
1738852630000|2025-02-06 14:37:10|20407.7|20327.7|20408.86|20328.86|20408.86|20328.86|20403.74|20323.74|10
1738852640000|2025-02-06 14:37:20|20408.49|20328.49|20410.03|20330.03|20410.46|20330.46|20408.32|20328.32|10
1738852650000|2025-02-06 14:37:30|20411.05|20331.05|20409.26|20329.26|20411.12|20331.12|20409.11|20329.11|10
1738852660000|2025-02-06 14:37:40|20406.72|20326.72|20400.48|20320.48|20406.72|20326.72|20400.48|20320.48|10
1738852670000|2025-02-06 14:37:50|20400.91|20320.91|20398.62|20318.62|20401.46|20321.46|20398.29|20318.29|10
1738852680000|2025-02-06 14:38:00|20398.16|20318.16|20393.11|20313.11|20398.16|20318.16|20393.11|20313.11|10
1738852690000|2025-02-06 14:38:10|20389.17|20309.17|20379.25|20299.25|20389.17|20309.17|20379.25|20299.25|10
1738852700000|2025-02-06 14:38:20|20378.73|20298.73|20380.04|20300.04|20381.1|20301.1|20378.73|20298.73|10
1738852710000|2025-02-06 14:38:30|20379.16|20299.16|20375.83|20295.83|20380.44|20300.44|20375.67|20295.67|10
1738852720000|2025-02-06 14:38:40|20376.12|20296.12|20372.23|20292.23|20376.12|20296.12|20372.23|20292.23|9
1738852730000|2025-02-06 14:38:50|20371.39|20291.39|20367|20287|20371.39|20291.39|20366.2|20286.2|10
1738852740000|2025-02-06 14:39:00|20367.22|20287.22|20356.49|20276.49|20367.8|20287.8|20356.49|20276.49|10
1738852750000|2025-02-06 14:39:10|20354.7|20274.7|20351.21|20271.21|20354.7|20274.7|20350.93|20270.93|10
1738852760000|2025-02-06 14:39:20|20351.1|20271.1|20339.56|20259.56|20351.36|20271.36|20339.56|20259.56|10
1738852770000|2025-02-06 14:39:30|20331.7|20251.7|20322.65|20242.65|20331.7|20251.7|20322.65|20242.65|10
1738852780000|2025-02-06 14:39:40|20322.68|20242.68|20324.35|20244.35|20324.35|20244.35|20319.54|20239.54|10
1738852790000|2025-02-06 14:39:50|20324.28|20244.28|20331.72|20251.72|20332.37|20252.37|20324.28|20244.28|10
1738852800000|2025-02-06 14:40:00|20331.21|20251.21|20325.77|20245.77|20332.65|20252.65|20325.76|20245.76|10
1738852810000|2025-02-06 14:40:10|20325.29|20245.29|20320.61|20240.61|20325.29|20245.29|20319.76|20239.76|10
1738852820000|2025-02-06 14:40:20|20319.91|20239.91|20326.6|20246.6|20326.6|20246.6|20319.91|20239.91|10
1738852830000|2025-02-06 14:40:30|20326.39|20246.39|20326.06|20246.06|20328.47|20248.47|20326.06|20246.06|10
1738852840000|2025-02-06 14:40:40|20325.63|20245.63|20322.7|20242.7|20325.76|20245.76|20322.7|20242.7|10
1738852850000|2025-02-06 14:40:50|20321.93|20241.93|20318.23|20238.23|20321.93|20241.93|20318.23|20238.23|10
1738852860000|2025-02-06 14:41:00|20317.82|20237.82|20308.58|20228.58|20317.82|20237.82|20308.58|20228.58|10
1738852870000|2025-02-06 14:41:10|20306.87|20226.87|20307|20227|20307.63|20227.63|20304.57|20224.57|10
1738852880000|2025-02-06 14:41:20|20306.59|20226.59|20300.68|20220.68|20306.77|20226.77|20300.68|20220.68|10
1738852890000|2025-02-06 14:41:30|20299.78|20219.78|20285.04|20205.04|20299.78|20219.78|20285.04|20205.04|10
1738852900000|2025-02-06 14:41:40|20283.87|20203.87|20262.21|20182.21|20283.87|20203.87|20262.21|20182.21|10
1738852910000|2025-02-06 14:41:50|20259.07|20179.07|20245.95|20165.95|20259.07|20179.07|20245.95|20165.95|10
1738852920000|2025-02-06 14:42:00|20244.98|20164.98|20242.99|20162.99|20244.98|20164.98|20242.19|20162.19|10
1738852930000|2025-02-06 14:42:10|20240.2|20160.2|20232.69|20152.69|20240.59|20160.59|20232.69|20152.69|10
1738852940000|2025-02-06 14:42:20|20231.23|20151.23|20216.45|20136.45|20231.23|20151.23|20207.87|20127.87|10
1738852950000|2025-02-06 14:42:30|20216.42|20136.42|20219.16|20139.16|20233.6|20153.6|20210.97|20130.97|10
1738852960000|2025-02-06 14:42:40|20218.82|20138.82|20220.57|20140.57|20220.57|20140.57|20217.6|20137.6|10
1738852970000|2025-02-06 14:42:50|20222.87|20142.87|20214.17|20134.17|20224.45|20144.45|20214.17|20134.17|10
1738852980000|2025-02-06 14:43:00|20210.6|20130.6|20217.31|20137.31|20217.71|20137.71|20210.6|20130.6|10
1738852990000|2025-02-06 14:43:10|20215.61|20135.61|20218.97|20138.97|20225.11|20145.11|20214.31|20134.31|10
1738853000000|2025-02-06 14:43:20|20218.3|20138.3|20204.64|20124.64|20218.3|20138.3|20204.07|20124.07|9
1738853010000|2025-02-06 14:43:30|20204.13|20124.13|20192.45|20112.45|20204.13|20124.13|20192.45|20112.45|10
1738853020000|2025-02-06 14:43:40|20188.69|20108.69|20189.18|20109.18|20189.55|20109.55|20185.49|20105.49|10
1738853030000|2025-02-06 14:43:50|20186.55|20106.55|20188.58|20108.58|20188.58|20108.58|20184.29|20104.29|10
1738853040000|2025-02-06 14:44:00|20187.66|20107.66|20207.47|20127.47|20210.78|20130.78|20187.66|20107.66|10
1738853050000|2025-02-06 14:44:10|20210.46|20130.46|20210.31|20130.31|20211.39|20131.39|20207.48|20127.48|10
1738853060000|2025-02-06 14:44:20|20211.64|20131.64|20215.78|20135.78|20215.78|20135.78|20211.07|20131.07|10
1738853070000|2025-02-06 14:44:30|20218.59|20138.59|20219.85|20139.85|20219.92|20139.92|20217.65|20137.65|10
1738853080000|2025-02-06 14:44:40|20221.47|20141.47|20228.85|20148.85|20230.6|20150.6|20221.47|20141.47|10
1738853090000|2025-02-06 14:44:50|20229.66|20149.66|20230.48|20150.48|20231.49|20151.49|20229.45|20149.45|10
1738853100000|2025-02-06 14:45:00|20230.62|20150.62|20233.52|20153.52|20234.54|20154.54|20230.62|20150.62|10
1738853110000|2025-02-06 14:45:10|20233.11|20153.11|20231.89|20151.89|20233.32|20153.32|20228.33|20148.33|10
1738853120000|2025-02-06 14:45:20|20231.4|20151.4|20235.47|20155.47|20235.47|20155.47|20228.6|20148.6|8
1738853130000|2025-02-06 14:45:30|20236.22|20156.22|20239.96|20159.96|20239.96|20159.96|20235.81|20155.81|10
1738853140000|2025-02-06 14:45:40|20242.16|20162.16|20242.4|20162.4|20245.22|20165.22|20242.16|20162.16|10
1738853150000|2025-02-06 14:45:50|20242.16|20162.16|20258.68|20178.68|20258.68|20178.68|20242.16|20162.16|10
1738853160000|2025-02-06 14:46:00|20258.65|20178.65|20250.99|20170.99|20259.31|20179.31|20244.86|20164.86|10
1738853170000|2025-02-06 14:46:10|20252.06|20172.06|20250.2|20170.2|20253.24|20173.24|20249.64|20169.64|10
1738853180000|2025-02-06 14:46:20|20249.84|20169.84|20253.48|20173.48|20253.54|20173.54|20249.84|20169.84|10
1738853190000|2025-02-06 14:46:30|20253.57|20173.57|20257.39|20177.39|20257.39|20177.39|20253.57|20173.57|10
1738853200000|2025-02-06 14:46:40|20256.95|20176.95|20256.77|20176.77|20258.89|20178.89|20256.77|20176.77|10
1738853210000|2025-02-06 14:46:50|20257.34|20177.34|20260.94|20180.94|20260.94|20180.94|20257.34|20177.34|10
1738853220000|2025-02-06 14:47:00|20259.19|20179.19|20259.97|20179.97|20259.97|20179.97|20257.75|20177.75|10
1738853230000|2025-02-06 14:47:10|20260.58|20180.58|20277.05|20197.05|20277.05|20197.05|20260.58|20180.58|10
1738853240000|2025-02-06 14:47:20|20280.14|20200.14|20281.63|20201.63|20284.26|20204.26|20280.13|20200.13|10
1738853250000|2025-02-06 14:47:30|20282.13|20202.13|20280.43|20200.43|20282.47|20202.47|20280.43|20200.43|10
1738853260000|2025-02-06 14:47:40|20278.64|20198.64|20281.19|20201.19|20282.22|20202.22|20278.64|20198.64|10
1738853270000|2025-02-06 14:47:50|20281.84|20201.84|20280.04|20200.04|20281.84|20201.84|20279.17|20199.17|10
1738853280000|2025-02-06 14:48:00|20280.43|20200.43|20278.54|20198.54|20280.43|20200.43|20277.94|20197.94|10
1738853290000|2025-02-06 14:48:10|20277.66|20197.66|20269.58|20189.58|20277.66|20197.66|20269.58|20189.58|10
1738853300000|2025-02-06 14:48:20|20267.98|20187.98|20267.67|20187.67|20267.98|20187.98|20266.8|20186.8|10
1738853310000|2025-02-06 14:48:30|20267.73|20187.73|20269.73|20189.73|20271.02|20191.02|20267.73|20187.73|10
1738853320000|2025-02-06 14:48:40|20269.76|20189.76|20267.71|20187.71|20269.76|20189.76|20266.54|20186.54|10
1738853330000|2025-02-06 14:48:50|20267.69|20187.69|20264.91|20184.91|20267.69|20187.69|20264.71|20184.71|9
1738853340000|2025-02-06 14:49:00|20264.82|20184.82|20267.14|20187.14|20267.58|20187.58|20264.51|20184.51|10
1738853350000|2025-02-06 14:49:10|20267.22|20187.22|20277.07|20197.07|20277.07|20197.07|20267.14|20187.14|9
1738853360000|2025-02-06 14:49:20|20278.76|20198.76|20284.46|20204.46|20284.56|20204.56|20278.76|20198.76|10
1738853370000|2025-02-06 14:49:30|20287.42|20207.42|20288.81|20208.81|20289.34|20209.34|20285.47|20205.47|10
1738853380000|2025-02-06 14:49:40|20289.79|20209.79|20285.92|20205.92|20289.79|20209.79|20284.79|20204.79|10
1738853390000|2025-02-06 14:49:50|20286.45|20206.45|20288.41|20208.41|20288.64|20208.64|20286.45|20206.45|10
1738853400000|2025-02-06 14:50:00|20288.45|20208.45|20286.84|20206.84|20289.24|20209.24|20286.83|20206.83|10
1738853410000|2025-02-06 14:50:10|20286.02|20206.02|20279.49|20199.49|20286.02|20206.02|20278.46|20198.46|10
1738853420000|2025-02-06 14:50:20|20279.65|20199.65|20278.22|20198.22|20279.65|20199.65|20277.48|20197.48|10
1738853430000|2025-02-06 14:50:30|20278.51|20198.51|20272.15|20192.15|20278.51|20198.51|20272.15|20192.15|10
1738853440000|2025-02-06 14:50:40|20272.82|20192.82|20279.88|20199.88|20279.88|20199.88|20272.82|20192.82|10
1738853450000|2025-02-06 14:50:50|20280.11|20200.11|20279.33|20199.33|20280.23|20200.23|20279.33|20199.33|9
1738853460000|2025-02-06 14:51:00|20278.6|20198.6|20272.11|20192.11|20278.73|20198.73|20272.11|20192.11|10
1738853470000|2025-02-06 14:51:10|20271.65|20191.65|20262.35|20182.35|20271.65|20191.65|20262.35|20182.35|10
1738853480000|2025-02-06 14:51:20|20261.43|20181.43|20257.03|20177.03|20261.43|20181.43|20257.01|20177.01|10
1738853490000|2025-02-06 14:51:30|20255.54|20175.54|20252.99|20172.99|20255.91|20175.91|20252.99|20172.99|9
1738853500000|2025-02-06 14:51:40|20252.53|20172.53|20251.65|20171.65|20255.1|20175.1|20251.65|20171.65|10
1738853510000|2025-02-06 14:51:50|20249.99|20169.99|20246.04|20166.04|20250.06|20170.06|20246.04|20166.04|10
1738853520000|2025-02-06 14:52:00|20244.42|20164.42|20232.31|20152.31|20244.42|20164.42|20231.93|20151.93|10
1738853530000|2025-02-06 14:52:10|20232.47|20152.47|20224.56|20144.56|20232.65|20152.65|20224.56|20144.56|10
1738853540000|2025-02-06 14:52:20|20221.69|20141.69|20199.98|20119.98|20221.69|20141.69|20199.98|20119.98|10
1738853550000|2025-02-06 14:52:30|20199.01|20119.01|20198.6|20118.6|20199.01|20119.01|20195.72|20115.72|10
1738853560000|2025-02-06 14:52:40|20199.47|20119.47|20208.01|20128.01|20208.01|20128.01|20199.47|20119.47|10
1738853570000|2025-02-06 14:52:50|20208.04|20128.04|20206.77|20126.77|20208.52|20128.52|20206.44|20126.44|10
1738853580000|2025-02-06 14:53:00|20206.51|20126.51|20202.22|20122.22|20207.28|20127.28|20202.22|20122.22|10
1738853590000|2025-02-06 14:53:10|20200.9|20120.9|20198.85|20118.85|20200.9|20120.9|20198.46|20118.46|10
1738853600000|2025-02-06 14:53:20|20198.35|20118.35|20200.19|20120.19|20200.86|20120.86|20198.35|20118.35|10
1738853610000|2025-02-06 14:53:30|20199.98|20119.98|20197.19|20117.19|20200.64|20120.64|20197.19|20117.19|10
1738853620000|2025-02-06 14:53:40|20197.51|20117.51|20203.53|20123.53|20203.53|20123.53|20197.51|20117.51|10
1738853630000|2025-02-06 14:53:50|20204.33|20124.33|20204.72|20124.72|20206.07|20126.07|20204.33|20124.33|10
1738853640000|2025-02-06 14:54:00|20203.55|20123.55|20204.72|20124.72|20205.41|20125.41|20203.55|20123.55|10
1738853650000|2025-02-06 14:54:10|20204.42|20124.42|20205.56|20125.56|20205.56|20125.56|20203.79|20123.79|9
1738853660000|2025-02-06 14:54:20|20205.2|20125.2|20208.23|20128.23|20208.66|20128.66|20205.2|20125.2|10
1738853670000|2025-02-06 14:54:30|20208.79|20128.79|20216.23|20136.23|20217.14|20137.14|20208.79|20128.79|9
1738853680000|2025-02-06 14:54:40|20216.15|20136.15|20207.06|20127.06|20216.15|20136.15|20207.06|20127.06|10
1738853690000|2025-02-06 14:54:50|20207.14|20127.14|20206.34|20126.34|20207.14|20127.14|20205.99|20125.99|9
1738853700000|2025-02-06 14:55:00|20206.16|20126.16|20202.52|20122.52|20206.16|20126.16|20202.52|20122.52|10
1738853710000|2025-02-06 14:55:10|20202.42|20122.42|20201.95|20121.95|20202.52|20122.52|20199.36|20119.36|10
1738853720000|2025-02-06 14:55:20|20201.93|20121.93|20202.12|20122.12|20202.86|20122.86|20201.17|20121.17|10
1738853730000|2025-02-06 14:55:30|20202.43|20122.43|20205.49|20125.49|20206.9|20126.9|20202.43|20122.43|10
1738853740000|2025-02-06 14:55:40|20205.69|20125.69|20210.25|20130.25|20210.25|20130.25|20205.36|20125.36|10
1738853750000|2025-02-06 14:55:50|20210.38|20130.38|20215.49|20135.49|20215.49|20135.49|20210.38|20130.38|10
1738853760000|2025-02-06 14:56:00|20216.74|20136.74|20222.61|20142.61|20222.61|20142.61|20216.74|20136.74|10
1738853770000|2025-02-06 14:56:10|20223.01|20143.01|20225.84|20145.84|20225.84|20145.84|20221.78|20141.78|10
1738853780000|2025-02-06 14:56:20|20225.33|20145.33|20221.55|20141.55|20225.33|20145.33|20220.4|20140.4|10
1738853790000|2025-02-06 14:56:30|20220.02|20140.02|20219.43|20139.43|20221.74|20141.74|20219.15|20139.15|10
1738853800000|2025-02-06 14:56:40|20218.61|20138.61|20213.76|20133.76|20218.61|20138.61|20213.76|20133.76|10
1738853810000|2025-02-06 14:56:50|20213.22|20133.22|20212.44|20132.44|20213.22|20133.22|20212.25|20132.25|10
1738853820000|2025-02-06 14:57:00|20212.6|20132.6|20213.97|20133.97|20213.97|20133.97|20212.07|20132.07|10
1738853830000|2025-02-06 14:57:10|20213.79|20133.79|20211.33|20131.33|20213.86|20133.86|20211.14|20131.14|10
1738853840000|2025-02-06 14:57:20|20211.07|20131.07|20206.22|20126.22|20211.17|20131.17|20205.74|20125.74|10
1738853850000|2025-02-06 14:57:30|20205.94|20125.94|20201.53|20121.53|20205.99|20125.99|20201.53|20121.53|10
1738853860000|2025-02-06 14:57:40|20201.87|20121.87|20198.9|20118.9|20201.87|20121.87|20198.9|20118.9|10
1738853870000|2025-02-06 14:57:50|20198.96|20118.96|20199.18|20119.18|20199.21|20119.21|20197.19|20117.19|9
1738853880000|2025-02-06 14:58:00|20199.48|20119.48|20189.11|20109.11|20199.48|20119.48|20188.74|20108.74|10
1738853890000|2025-02-06 14:58:10|20188.72|20108.72|20185.79|20105.79|20189.16|20109.16|20185.62|20105.62|10
1738853900000|2025-02-06 14:58:20|20185.52|20105.52|20177.16|20097.16|20185.52|20105.52|20177.16|20097.16|10
1738853910000|2025-02-06 14:58:30|20176.88|20096.88|20178.33|20098.33|20178.37|20098.37|20175.46|20095.46|10
1738853920000|2025-02-06 14:58:40|20178.36|20098.36|20178.82|20098.82|20179.39|20099.39|20178.34|20098.34|10
1738853930000|2025-02-06 14:58:50|20179.81|20099.81|20184.24|20104.24|20184.39|20104.39|20179.81|20099.81|10
1738853940000|2025-02-06 14:59:00|20183.85|20103.85|20185.05|20105.05|20185.05|20105.05|20183.85|20103.85|10
1738853950000|2025-02-06 14:59:10|20185.19|20105.19|20182.51|20102.51|20185.19|20105.19|20182.51|20102.51|10
1738853960000|2025-02-06 14:59:20|20182.35|20102.35|20183.9|20103.9|20183.9|20103.9|20181.38|20101.38|10
1738853970000|2025-02-06 14:59:30|20183.21|20103.21|20182.19|20102.19|20183.52|20103.52|20182.19|20102.19|10
1738853980000|2025-02-06 14:59:40|20181.97|20101.97|20182.45|20102.45|20182.45|20102.45|20179.32|20099.32|10
1738853990000|2025-02-06 14:59:50|20180.61|20100.61|20181.65|20101.65|20182.08|20102.08|20180.61|20100.61|10
1738854000000|2025-02-06 15:00:00|20182.17|20102.17|20189.7|20109.7|20189.7|20109.7|20182.17|20102.17|10
1738854010000|2025-02-06 15:00:10|20190.43|20110.43|20198.01|20118.01|20198.01|20118.01|20190.43|20110.43|10
1738854020000|2025-02-06 15:00:20|20198.82|20118.82|20199.13|20119.13|20201.82|20121.82|20197.97|20117.97|10
1738854030000|2025-02-06 15:00:30|20200.75|20120.75|20202.75|20122.75|20202.83|20122.83|20200.75|20120.75|10
1738854040000|2025-02-06 15:00:40|20206.85|20126.85|20209.09|20129.09|20209.09|20129.09|20205.96|20125.96|10
1738854050000|2025-02-06 15:00:50|20210.77|20130.77|20212.7|20132.7|20213.35|20133.35|20210.77|20130.77|10
1738854060000|2025-02-06 15:01:00|20212.89|20132.89|20212.65|20132.65|20214.53|20134.53|20212.65|20132.65|9
1738854070000|2025-02-06 15:01:10|20211.68|20131.68|20215.71|20135.71|20216.42|20136.42|20210.86|20130.86|10
1738854080000|2025-02-06 15:01:20|20215.42|20135.42|20211.52|20131.52|20216.5|20136.5|20210.93|20130.93|10
1738854090000|2025-02-06 15:01:30|20209.17|20129.17|20207.36|20127.36|20209.17|20129.17|20206.61|20126.61|10
1738854100000|2025-02-06 15:01:40|20207.07|20127.07|20208.99|20128.99|20209.52|20129.52|20206.96|20126.96|10
1738854110000|2025-02-06 15:01:50|20207.8|20127.8|20205.33|20125.33|20207.8|20127.8|20204.03|20124.03|10
1738854120000|2025-02-06 15:02:00|20206.8|20126.8|20211.74|20131.74|20211.74|20131.74|20206.8|20126.8|10
1738854130000|2025-02-06 15:02:10|20212.14|20132.14|20212.7|20132.7|20213.78|20133.78|20212.14|20132.14|10
1738854140000|2025-02-06 15:02:20|20210.81|20130.81|20207.39|20127.39|20210.81|20130.81|20206.28|20126.28|10
1738854150000|2025-02-06 15:02:30|20208.45|20128.45|20200.52|20120.52|20208.45|20128.45|20200.52|20120.52|10
1738854160000|2025-02-06 15:02:40|20199.72|20119.72|20186.02|20106.02|20199.72|20119.72|20186.02|20106.02|10
1738854170000|2025-02-06 15:02:50|20183.93|20103.93|20172.28|20092.28|20183.93|20103.93|20172.28|20092.28|10
1738854180000|2025-02-06 15:03:00|20171.34|20091.34|20167.2|20087.2|20171.34|20091.34|20165.85|20085.85|10
1738854190000|2025-02-06 15:03:10|20166.46|20086.46|20176.48|20096.48|20176.48|20096.48|20166.46|20086.46|10
1738854200000|2025-02-06 15:03:20|20177.66|20097.66|20184|20104|20184|20104|20177.66|20097.66|10
1738854210000|2025-02-06 15:03:30|20184.43|20104.43|20196.3|20116.3|20196.69|20116.69|20184.43|20104.43|10
1738854220000|2025-02-06 15:03:40|20196.58|20116.58|20196.33|20116.33|20198.14|20118.14|20196.09|20116.09|10
1738854230000|2025-02-06 15:03:50|20198.68|20118.68|20202.31|20122.31|20202.34|20122.34|20198.68|20118.68|10
1738854240000|2025-02-06 15:04:00|20201.03|20121.03|20206.2|20126.2|20206.2|20126.2|20199.6|20119.6|10
1738854250000|2025-02-06 15:04:10|20206.6|20126.6|20203.94|20123.94|20206.94|20126.94|20203.94|20123.94|10
1738854260000|2025-02-06 15:04:20|20201.84|20121.84|20197.75|20117.75|20201.84|20121.84|20197.34|20117.34|10
1738854270000|2025-02-06 15:04:30|20199.07|20119.07|20194.79|20114.79|20199.3|20119.3|20194.79|20114.79|10
1738854280000|2025-02-06 15:04:40|20194.6|20114.6|20182.56|20102.56|20194.6|20114.6|20182.56|20102.56|10
1738854290000|2025-02-06 15:04:50|20182.42|20102.42|20181|20101|20182.47|20102.47|20180.74|20100.74|10
1738854300000|2025-02-06 15:05:00|20180.86|20100.86|20174.71|20094.71|20180.86|20100.86|20174.5|20094.5|10
1738854310000|2025-02-06 15:05:10|20171.92|20091.92|20158.54|20078.54|20171.92|20091.92|20158.54|20078.54|10
1738854320000|2025-02-06 15:05:20|20158.69|20078.69|20162.7|20082.7|20162.7|20082.7|20156.55|20076.55|10
1738854330000|2025-02-06 15:05:30|20164.2|20084.2|20153.23|20073.23|20164.82|20084.82|20152.69|20072.69|10
1738854340000|2025-02-06 15:05:40|20154|20074|20162.92|20082.92|20162.92|20082.92|20154|20074|10
1738854350000|2025-02-06 15:05:50|20163.16|20083.16|20156.09|20076.09|20163.7|20083.7|20156.09|20076.09|10
1738854360000|2025-02-06 15:06:00|20155.66|20075.66|20158.26|20078.26|20158.26|20078.26|20154.57|20074.57|10
1738854370000|2025-02-06 15:06:10|20158.6|20078.6|20174.74|20094.74|20174.74|20094.74|20158.6|20078.6|10
1738854380000|2025-02-06 15:06:20|20175.79|20095.79|20184.19|20104.19|20184.19|20104.19|20175.79|20095.79|10
1738854390000|2025-02-06 15:06:30|20188.68|20108.68|20193.78|20113.78|20194.03|20114.03|20188.68|20108.68|10
1738854400000|2025-02-06 15:06:40|20193.92|20113.92|20193.56|20113.56|20196.27|20116.27|20193.56|20113.56|10
1738854410000|2025-02-06 15:06:50|20192.32|20112.32|20185.96|20105.96|20192.32|20112.32|20185.96|20105.96|10
1738854420000|2025-02-06 15:07:00|20185.07|20105.07|20180.95|20100.95|20185.07|20105.07|20180.24|20100.24|10
1738854430000|2025-02-06 15:07:10|20180.99|20100.99|20183.74|20103.74|20183.74|20103.74|20177.94|20097.94|10
1738854440000|2025-02-06 15:07:20|20184.29|20104.29|20190.7|20110.7|20190.7|20110.7|20183.86|20103.86|10
1738854450000|2025-02-06 15:07:30|20191.94|20111.94|20196.17|20116.17|20196.28|20116.28|20191.94|20111.94|10
1738854460000|2025-02-06 15:07:40|20195.47|20115.47|20201.09|20121.09|20201.09|20121.09|20194.7|20114.7|9
1738854470000|2025-02-06 15:07:50|20201.22|20121.22|20204.69|20124.69|20204.69|20124.69|20201.22|20121.22|10
1738854480000|2025-02-06 15:08:00|20205.03|20125.03|20210.4|20130.4|20210.4|20130.4|20204.9|20124.9|10
1738854490000|2025-02-06 15:08:10|20210.02|20130.02|20210.62|20130.62|20211.92|20131.92|20210.02|20130.02|10
1738854500000|2025-02-06 15:08:20|20210.78|20130.78|20205.47|20125.47|20210.78|20130.78|20205.47|20125.47|10
1738854510000|2025-02-06 15:08:30|20204.9|20124.9|20200.4|20120.4|20204.9|20124.9|20200.29|20120.29|10
1738854520000|2025-02-06 15:08:40|20200.47|20120.47|20203.67|20123.67|20204.41|20124.41|20200.47|20120.47|10
1738854530000|2025-02-06 15:08:50|20203.65|20123.65|20200.14|20120.14|20203.97|20123.97|20200.14|20120.14|9
1738854540000|2025-02-06 15:09:00|20200.22|20120.22|20201.08|20121.08|20201.08|20121.08|20198.74|20118.74|10
1738854550000|2025-02-06 15:09:10|20200.88|20120.88|20207.13|20127.13|20207.13|20127.13|20200.44|20120.44|10
1738854560000|2025-02-06 15:09:20|20208.88|20128.88|20215.67|20135.67|20215.67|20135.67|20208.88|20128.88|10
1738854570000|2025-02-06 15:09:30|20215.86|20135.86|20222.64|20142.64|20223.33|20143.33|20215.86|20135.86|10
1738854580000|2025-02-06 15:09:40|20223|20143|20221.2|20141.2|20224.09|20144.09|20220.4|20140.4|10
1738854590000|2025-02-06 15:09:50|20221.28|20141.28|20219.62|20139.62|20222.21|20142.21|20219.52|20139.52|10
1738854600000|2025-02-06 15:10:00|20219.86|20139.86|20219.63|20139.63|20220.61|20140.61|20218.57|20138.57|10
1738854610000|2025-02-06 15:10:10|20220.13|20140.13|20219.47|20139.47|20221.91|20141.91|20219.34|20139.34|10
1738854620000|2025-02-06 15:10:20|20219.84|20139.84|20212.98|20132.98|20219.84|20139.84|20212.98|20132.98|10
1738854630000|2025-02-06 15:10:30|20212.93|20132.93|20209.82|20129.82|20213.34|20133.34|20209.82|20129.82|10
1738854640000|2025-02-06 15:10:40|20209.92|20129.92|20208.41|20128.41|20210.88|20130.88|20208.41|20128.41|10
1738854650000|2025-02-06 15:10:50|20208.5|20128.5|20199.65|20119.65|20208.68|20128.68|20199.65|20119.65|10
1738854660000|2025-02-06 15:11:00|20198.31|20118.31|20198.53|20118.53|20199.13|20119.13|20195.54|20115.54|10
1738854670000|2025-02-06 15:11:10|20199.32|20119.32|20202.85|20122.85|20203.35|20123.35|20199.32|20119.32|10
1738854680000|2025-02-06 15:11:20|20202.14|20122.14|20206.03|20126.03|20206.54|20126.54|20202.14|20122.14|10
1738854690000|2025-02-06 15:11:30|20204.87|20124.87|20200.68|20120.68|20205|20125|20200.68|20120.68|10
1738854700000|2025-02-06 15:11:40|20200.36|20120.36|20199.01|20119.01|20201.39|20121.39|20199.01|20119.01|10
1738854710000|2025-02-06 15:11:50|20197.96|20117.96|20202.75|20122.75|20203.27|20123.27|20197.96|20117.96|10
1738854720000|2025-02-06 15:12:00|20202.27|20122.27|20198.9|20118.9|20202.84|20122.84|20198.36|20118.36|10
1738854730000|2025-02-06 15:12:10|20199.2|20119.2|20202.09|20122.09|20202.09|20122.09|20199.2|20119.2|10
1738854740000|2025-02-06 15:12:20|20203.14|20123.14|20206.8|20126.8|20206.8|20126.8|20202.49|20122.49|10
1738854750000|2025-02-06 15:12:30|20208.03|20128.03|20219.48|20139.48|20219.73|20139.73|20208.03|20128.03|10
1738854760000|2025-02-06 15:12:40|20219.32|20139.32|20222.46|20142.46|20222.6|20142.6|20219.32|20139.32|10
1738854770000|2025-02-06 15:12:50|20222.33|20142.33|20221.6|20141.6|20222.33|20142.33|20219.9|20139.9|10
1738854780000|2025-02-06 15:13:00|20221.79|20141.79|20224.94|20144.94|20225.98|20145.98|20221.79|20141.79|10
1738854790000|2025-02-06 15:13:10|20223.69|20143.69|20224.73|20144.73|20224.73|20144.73|20222.57|20142.57|10
1738854800000|2025-02-06 15:13:20|20224.24|20144.24|20220.29|20140.29|20224.24|20144.24|20220.29|20140.29|10
1738854810000|2025-02-06 15:13:30|20219.47|20139.47|20213.88|20133.88|20219.47|20139.47|20213.43|20133.43|10
1738854820000|2025-02-06 15:13:40|20215.02|20135.02|20211.04|20131.04|20215.02|20135.02|20210.91|20130.91|10
1738854830000|2025-02-06 15:13:50|20210.23|20130.23|20205.61|20125.61|20210.3|20130.3|20205.28|20125.28|10
1738854840000|2025-02-06 15:14:00|20205.78|20125.78|20208.76|20128.76|20208.76|20128.76|20205.47|20125.47|9
1738854850000|2025-02-06 15:14:10|20211.24|20131.24|20216.46|20136.46|20216.46|20136.46|20211.11|20131.11|10
1738854860000|2025-02-06 15:14:20|20216.6|20136.6|20227.59|20147.59|20227.87|20147.87|20216.6|20136.6|10
1738854870000|2025-02-06 15:14:30|20227.7|20147.7|20228.88|20148.88|20228.88|20148.88|20227.47|20147.47|10
1738854880000|2025-02-06 15:14:40|20229.3|20149.3|20228.35|20148.35|20230.03|20150.03|20228.04|20148.04|9
1738854890000|2025-02-06 15:14:50|20228.36|20148.36|20224.92|20144.92|20228.36|20148.36|20224.92|20144.92|10
1738854900000|2025-02-06 15:15:00|20224.82|20144.82|20227.02|20147.02|20228.16|20148.16|20224.82|20144.82|10
1738854910000|2025-02-06 15:15:10|20227.07|20147.07|20225.93|20145.93|20227.07|20147.07|20224.89|20144.89|10
1738854920000|2025-02-06 15:15:20|20224.6|20144.6|20222.48|20142.48|20224.6|20144.6|20221.68|20141.68|10
1738854930000|2025-02-06 15:15:30|20222.15|20142.15|20217.81|20137.81|20222.15|20142.15|20216.99|20136.99|10
1738854940000|2025-02-06 15:15:40|20218.08|20138.08|20213.07|20133.07|20218.08|20138.08|20213.07|20133.07|10
1738854950000|2025-02-06 15:15:50|20212.77|20132.77|20209.48|20129.48|20212.77|20132.77|20209.48|20129.48|9
1738854960000|2025-02-06 15:16:00|20207.35|20127.35|20195.37|20115.37|20207.35|20127.35|20195.37|20115.37|10
1738854970000|2025-02-06 15:16:10|20194.16|20114.16|20189.02|20109.02|20194.16|20114.16|20189.02|20109.02|10
1738854980000|2025-02-06 15:16:20|20189.89|20109.89|20175.69|20095.69|20189.89|20109.89|20175.63|20095.63|10
1738854990000|2025-02-06 15:16:30|20175.67|20095.67|20172.68|20092.68|20177.34|20097.34|20172.68|20092.68|10
1738855000000|2025-02-06 15:16:40|20172.12|20092.12|20161.08|20081.08|20172.12|20092.12|20161.08|20081.08|10
1738855010000|2025-02-06 15:16:50|20153.91|20073.91|20138.48|20058.48|20153.91|20073.91|20138.32|20058.32|10
1738855020000|2025-02-06 15:17:00|20138.01|20058.01|20131.61|20051.61|20138.01|20058.01|20131.61|20051.61|10
1738855030000|2025-02-06 15:17:10|20131.78|20051.78|20133.07|20053.07|20134.82|20054.82|20130.33|20050.33|10
1738855040000|2025-02-06 15:17:20|20132.07|20052.07|20133.68|20053.68|20136.19|20056.19|20132.07|20052.07|10
1738855050000|2025-02-06 15:17:30|20132.58|20052.58|20135.64|20055.64|20136.43|20056.43|20132.58|20052.58|10
1738855060000|2025-02-06 15:17:40|20135.4|20055.4|20123.82|20043.82|20135.4|20055.4|20123.82|20043.82|10
1738855070000|2025-02-06 15:17:50|20122.87|20042.87|20107.58|20027.58|20122.87|20042.87|20107.58|20027.58|10
1738855080000|2025-02-06 15:18:00|20105.81|20025.81|20102.9|20022.9|20105.81|20025.81|20099.75|20019.75|10
1738855090000|2025-02-06 15:18:10|20102.38|20022.38|20111.01|20031.01|20113.28|20033.28|20102.38|20022.38|10
1738855100000|2025-02-06 15:18:20|20111.64|20031.64|20122.76|20042.76|20122.76|20042.76|20111.64|20031.64|10
1738855110000|2025-02-06 15:18:30|20123.7|20043.7|20124.38|20044.38|20127.55|20047.55|20123.45|20043.45|10
1738855120000|2025-02-06 15:18:40|20124.39|20044.39|20116.71|20036.71|20124.39|20044.39|20116.51|20036.51|10
1738855130000|2025-02-06 15:18:50|20116.97|20036.97|20113.45|20033.45|20116.97|20036.97|20112.76|20032.76|10
1738855140000|2025-02-06 15:19:00|20113.43|20033.43|20126.99|20046.99|20126.99|20046.99|20113.43|20033.43|10
1738855150000|2025-02-06 15:19:10|20128.52|20048.52|20149.69|20069.69|20150.01|20070.01|20128.52|20048.52|10
1738855160000|2025-02-06 15:19:20|20151.05|20071.05|20166.46|20086.46|20166.46|20086.46|20151.05|20071.05|10
1738855170000|2025-02-06 15:19:30|20168.69|20088.69|20172.32|20092.32|20172.32|20092.32|20168.16|20088.16|10
1738855180000|2025-02-06 15:19:40|20172.31|20092.31|20172.74|20092.74|20176.76|20096.76|20172.31|20092.31|10
1738855190000|2025-02-06 15:19:50|20171.78|20091.78|20174.82|20094.82|20175.28|20095.28|20170.56|20090.56|10
1738855200000|2025-02-06 15:20:00|20174.4|20094.4|20178.21|20098.21|20179.55|20099.55|20174.4|20094.4|10
1738855210000|2025-02-06 15:20:10|20176.26|20096.26|20175.37|20095.37|20177.6|20097.6|20174.37|20094.37|10
1738855220000|2025-02-06 15:20:20|20173.76|20093.76|20156.43|20076.43|20173.76|20093.76|20156.43|20076.43|10
1738855230000|2025-02-06 15:20:30|20155.96|20075.96|20143.46|20063.46|20155.96|20075.96|20143.12|20063.12|10
1738855240000|2025-02-06 15:20:40|20142.31|20062.31|20139.84|20059.84|20142.31|20062.31|20139.18|20059.18|10
1738855250000|2025-02-06 15:20:50|20140.27|20060.27|20142.24|20062.24|20142.24|20062.24|20139.95|20059.95|10
1738855260000|2025-02-06 15:21:00|20142.82|20062.82|20164.81|20084.81|20164.81|20084.81|20142.82|20062.82|10
1738855270000|2025-02-06 15:21:10|20165.04|20085.04|20165.49|20085.49|20169.18|20089.18|20164.4|20084.4|10
1738855280000|2025-02-06 15:21:20|20165.35|20085.35|20172.03|20092.03|20172.03|20092.03|20164.61|20084.61|10
1738855290000|2025-02-06 15:21:30|20171.67|20091.67|20184.69|20104.69|20184.69|20104.69|20171.67|20091.67|10
1738855300000|2025-02-06 15:21:40|20183.44|20103.44|20173.56|20093.56|20183.44|20103.44|20173.56|20093.56|10
1738855310000|2025-02-06 15:21:50|20170.9|20090.9|20170.9|20090.9|20175.42|20095.42|20170.9|20090.9|10
1738855320000|2025-02-06 15:22:00|20169.73|20089.73|20146.28|20066.28|20169.73|20089.73|20146.28|20066.28|10
1738855330000|2025-02-06 15:22:10|20145.2|20065.2|20139.71|20059.71|20145.2|20065.2|20139.56|20059.56|10
1738855340000|2025-02-06 15:22:20|20138.27|20058.27|20136.71|20056.71|20139.42|20059.42|20136.71|20056.71|10
1738855350000|2025-02-06 15:22:30|20136.95|20056.95|20133.9|20053.9|20136.95|20056.95|20133.8|20053.8|10
1738855360000|2025-02-06 15:22:40|20133.56|20053.56|20131.8|20051.8|20133.87|20053.87|20129.62|20049.62|10
1738855370000|2025-02-06 15:22:50|20133.9|20053.9|20130.42|20050.42|20133.9|20053.9|20129.48|20049.48|10
1738855380000|2025-02-06 15:23:00|20131.68|20051.68|20135.91|20055.91|20139.38|20059.38|20131.68|20051.68|10
1738855390000|2025-02-06 15:23:10|20136.2|20056.2|20133.67|20053.67|20136.87|20056.87|20133.67|20053.67|10
1738855400000|2025-02-06 15:23:20|20132.95|20052.95|20129.9|20049.9|20133.27|20053.27|20128.96|20048.96|10
1738855410000|2025-02-06 15:23:30|20131.66|20051.66|20128.84|20048.84|20131.66|20051.66|20128.84|20048.84|10
1738855420000|2025-02-06 15:23:40|20128.73|20048.73|20126.57|20046.57|20129.77|20049.77|20124.3|20044.3|10
1738855430000|2025-02-06 15:23:50|20127.46|20047.46|20137.1|20057.1|20137.1|20057.1|20127.46|20047.46|10
1738855440000|2025-02-06 15:24:00|20137.9|20057.9|20131.91|20051.91|20140.57|20060.57|20131.91|20051.91|10
1738855450000|2025-02-06 15:24:10|20130.95|20050.95|20130.63|20050.63|20131.92|20051.92|20130.03|20050.03|10
1738855460000|2025-02-06 15:24:20|20129.45|20049.45|20125.98|20045.98|20129.45|20049.45|20125.98|20045.98|10
1738855470000|2025-02-06 15:24:30|20122.15|20042.15|20118.44|20038.44|20122.15|20042.15|20118.34|20038.34|10
1738855480000|2025-02-06 15:24:40|20118.68|20038.68|20117.08|20037.08|20118.88|20038.88|20116.54|20036.54|10
1738855490000|2025-02-06 15:24:50|20117.69|20037.69|20119.59|20039.59|20120.71|20040.71|20117.37|20037.37|10
1738855500000|2025-02-06 15:25:00|20119.06|20039.06|20114.21|20034.21|20120.94|20040.94|20114.21|20034.21|10
1738855510000|2025-02-06 15:25:10|20113.16|20033.16|20109.3|20029.3|20114.11|20034.11|20109.3|20029.3|10
1738855520000|2025-02-06 15:25:20|20109.32|20029.32|20105.46|20025.46|20109.32|20029.32|20105.46|20025.46|10
1738855530000|2025-02-06 15:25:30|20105.16|20025.16|20109.15|20029.15|20109.38|20029.38|20105.16|20025.16|10
1738855540000|2025-02-06 15:25:40|20109.65|20029.65|20108.5|20028.5|20110.65|20030.65|20108.5|20028.5|10
1738855550000|2025-02-06 15:25:50|20109.1|20029.1|20114.21|20034.21|20120.64|20040.64|20109.1|20029.1|10
1738855560000|2025-02-06 15:26:00|20114.82|20034.82|20111.5|20031.5|20114.99|20034.99|20110.97|20030.97|10
1738855570000|2025-02-06 15:26:10|20111.85|20031.85|20112.32|20032.32|20114.24|20034.24|20110.56|20030.56|10
1738855580000|2025-02-06 15:26:20|20112.33|20032.33|20109.91|20029.91|20112.33|20032.33|20108.95|20028.95|10
1738855590000|2025-02-06 15:26:30|20111.28|20031.28|20116.11|20036.11|20116.11|20036.11|20111.28|20031.28|10
1738855600000|2025-02-06 15:26:40|20116.49|20036.49|20118.64|20038.64|20119.45|20039.45|20115.18|20035.18|10
1738855610000|2025-02-06 15:26:50|20117.67|20037.67|20118.46|20038.46|20118.94|20038.94|20115.86|20035.86|10
1738855620000|2025-02-06 15:27:00|20118.89|20038.89|20124.51|20044.51|20125.1|20045.1|20118.89|20038.89|10
1738855630000|2025-02-06 15:27:10|20124.17|20044.17|20127.83|20047.83|20128.44|20048.44|20123.86|20043.86|10
1738855640000|2025-02-06 15:27:20|20128.39|20048.39|20130.74|20050.74|20130.74|20050.74|20126.73|20046.73|10
1738855650000|2025-02-06 15:27:30|20130.91|20050.91|20132.62|20052.62|20132.62|20052.62|20130.69|20050.69|10
1738855660000|2025-02-06 15:27:40|20132.82|20052.82|20131.9|20051.9|20133.9|20053.9|20131.56|20051.56|10
1738855670000|2025-02-06 15:27:50|20132.39|20052.39|20135.05|20055.05|20135.05|20055.05|20132.39|20052.39|10
1738855680000|2025-02-06 15:28:00|20134.73|20054.73|20126.57|20046.57|20135.65|20055.65|20126.57|20046.57|10
1738855690000|2025-02-06 15:28:10|20126.42|20046.42|20129.41|20049.41|20129.41|20049.41|20126.42|20046.42|10
1738855700000|2025-02-06 15:28:20|20129.25|20049.25|20133.8|20053.8|20133.8|20053.8|20128.55|20048.55|10
1738855710000|2025-02-06 15:28:30|20133.73|20053.73|20140.68|20060.68|20140.68|20060.68|20133.73|20053.73|10
1738855720000|2025-02-06 15:28:40|20142.06|20062.06|20140.57|20060.57|20142.84|20062.84|20140.57|20060.57|10
1738855730000|2025-02-06 15:28:50|20139.36|20059.36|20146.75|20066.75|20146.75|20066.75|20139.36|20059.36|9
1738855740000|2025-02-06 15:29:00|20146.9|20066.9|20142.03|20062.03|20147.14|20067.14|20142.03|20062.03|10
1738855750000|2025-02-06 15:29:10|20140.31|20060.31|20137.25|20057.25|20140.31|20060.31|20136.6|20056.6|10
1738855760000|2025-02-06 15:29:20|20137.85|20057.85|20134.92|20054.92|20137.85|20057.85|20134.48|20054.48|10
1738855770000|2025-02-06 15:29:30|20135.61|20055.61|20134.66|20054.66|20135.97|20055.97|20134.66|20054.66|9
1738855780000|2025-02-06 15:29:40|20134.11|20054.11|20131.62|20051.62|20134.11|20054.11|20131.62|20051.62|10
1738855790000|2025-02-06 15:29:50|20130.37|20050.37|20126.9|20046.9|20130.37|20050.37|20126.65|20046.65|10
1738855800000|2025-02-06 15:30:00|20127.65|20047.65|20118.56|20038.56|20128.16|20048.16|20118.56|20038.56|10
1738855810000|2025-02-06 15:30:10|20115.6|20035.6|20103.99|20023.99|20115.6|20035.6|20103.59|20023.59|10
1738855820000|2025-02-06 15:30:20|20102.63|20022.63|20104.81|20024.81|20105.13|20025.13|20102.32|20022.32|10
1738855830000|2025-02-06 15:30:30|20105.02|20025.02|20098.12|20018.12|20105.7|20025.7|20098.12|20018.12|10
1738855840000|2025-02-06 15:30:40|20098.37|20018.37|20093.79|20013.79|20098.37|20018.37|20093.79|20013.79|10
1738855850000|2025-02-06 15:30:50|20091.91|20011.91|20066.42|19986.42|20091.91|20011.91|20066.42|19986.42|10
1738855860000|2025-02-06 15:31:00|20064.55|19984.55|20062.48|19982.48|20068.41|19988.41|20062.48|19982.48|10
1738855870000|2025-02-06 15:31:10|20061.33|19981.33|20041.84|19961.84|20061.33|19981.33|20041.84|19961.84|10
1738855880000|2025-02-06 15:31:20|20041.97|19961.97|20030.88|19950.88|20041.97|19961.97|20030.18|19950.18|10
1738855890000|2025-02-06 15:31:30|20030.59|19950.59|20037.44|19957.44|20037.44|19957.44|20030.59|19950.59|10
1738855900000|2025-02-06 15:31:40|20038.06|19958.06|20035.13|19955.13|20039.38|19959.38|20032.32|19952.32|10
1738855910000|2025-02-06 15:31:50|20033.63|19953.63|20028.96|19948.96|20033.63|19953.63|20028.96|19948.96|10
1738855920000|2025-02-06 15:32:00|20027.44|19947.44|20014.84|19934.84|20027.44|19947.44|20014.84|19934.84|10
1738855930000|2025-02-06 15:32:10|20013.45|19933.45|20008.74|19928.74|20013.45|19933.45|20006.71|19926.71|10
1738855940000|2025-02-06 15:32:20|20008.9|19928.9|19999.55|19919.55|20008.9|19928.9|19999.55|19919.55|10
1738855950000|2025-02-06 15:32:30|19998.27|19918.27|19995.39|19915.39|19998.27|19918.27|19993.56|19913.56|10
1738855960000|2025-02-06 15:32:40|19996.11|19916.11|19996.7|19916.7|19996.7|19916.7|19994.82|19914.82|10
1738855970000|2025-02-06 15:32:50|19999.55|19919.55|20000.35|19920.35|20000.35|19920.35|19996.24|19916.24|10
1738855980000|2025-02-06 15:33:00|19999.07|19919.07|19999.9|19919.9|20000.52|19920.52|19999.07|19919.07|10
1738855990000|2025-02-06 15:33:10|20000.15|19920.15|20017.21|19937.21|20017.21|19937.21|19999.85|19919.85|10
1738856000000|2025-02-06 15:33:20|20018.24|19938.24|20026.08|19946.08|20026.83|19946.83|20018.09|19938.09|10
1738856010000|2025-02-06 15:33:30|20028.31|19948.31|20023.88|19943.88|20028.31|19948.31|20022.66|19942.66|10
1738856020000|2025-02-06 15:33:40|20025.08|19945.08|20031.88|19951.88|20036.6|19956.6|20025.08|19945.08|10
1738856030000|2025-02-06 15:33:50|20034.52|19954.52|20030.45|19950.45|20035.97|19955.97|20030.45|19950.45|10
1738856040000|2025-02-06 15:34:00|20030.21|19950.21|20022.98|19942.98|20030.21|19950.21|20022.9|19942.9|10
1738856050000|2025-02-06 15:34:10|20023.99|19943.99|20040.31|19960.31|20040.31|19960.31|20023.99|19943.99|10
1738856060000|2025-02-06 15:34:20|20041.13|19961.13|20039.03|19959.03|20044.74|19964.74|20039.03|19959.03|10
1738856070000|2025-02-06 15:34:30|20035.72|19955.72|20028.01|19948.01|20036.83|19956.83|20027.02|19947.02|10
1738856080000|2025-02-06 15:34:40|20028.45|19948.45|20039.76|19959.76|20039.76|19959.76|20028.45|19948.45|10
1738856090000|2025-02-06 15:34:50|20041.03|19961.03|20038.25|19958.25|20041.84|19961.84|20038.17|19958.17|10
1738856100000|2025-02-06 15:35:00|20036.43|19956.43|20034.42|19954.42|20036.43|19956.43|20028.73|19948.73|10
1738856110000|2025-02-06 15:35:10|20034.29|19954.29|20025.05|19945.05|20034.29|19954.29|20025.05|19945.05|10
1738856120000|2025-02-06 15:35:20|20025.51|19945.51|20021.52|19941.52|20028.61|19948.61|20021.52|19941.52|10
1738856130000|2025-02-06 15:35:30|20020.67|19940.67|20021.99|19941.99|20022.06|19942.06|20019.42|19939.42|10
1738856140000|2025-02-06 15:35:40|20021.53|19941.53|20023.09|19943.09|20023.8|19943.8|20020.02|19940.02|10
1738856150000|2025-02-06 15:35:50|20022.33|19942.33|20018.31|19938.31|20022.33|19942.33|20017.46|19937.46|10
1738856160000|2025-02-06 15:36:00|20016.24|19936.24|20030.05|19950.05|20030.24|19950.24|20015.2|19935.2|10
1738856170000|2025-02-06 15:36:10|20031.54|19951.54|20037.98|19957.98|20040.08|19960.08|20031.54|19951.54|10
1738856180000|2025-02-06 15:36:20|20037.59|19957.59|20024.48|19944.48|20037.59|19957.59|20024.48|19944.48|10
1738856190000|2025-02-06 15:36:30|20025.38|19945.38|20010.03|19930.03|20025.38|19945.38|20010.03|19930.03|10
1738856200000|2025-02-06 15:36:40|20008.21|19928.21|19993.37|19913.37|20008.21|19928.21|19991.04|19911.04|10
1738856210000|2025-02-06 15:36:50|19991|19911|19986.59|19906.59|19991.35|19911.35|19986.59|19906.59|10
1738856220000|2025-02-06 15:37:00|19987.45|19907.45|19972.8|19892.8|19987.45|19907.45|19972.8|19892.8|10
1738856230000|2025-02-06 15:37:10|19973.45|19893.45|19977.86|19897.86|19977.86|19897.86|19973.14|19893.14|10
1738856240000|2025-02-06 15:37:20|19979.24|19899.24|19989.62|19909.62|19990.35|19910.35|19979.24|19899.24|10
1738856250000|2025-02-06 15:37:30|19988.6|19908.6|19986.47|19906.47|19989.18|19909.18|19985.24|19905.24|10
1738856260000|2025-02-06 15:37:40|19986.67|19906.67|19991.42|19911.42|19991.42|19911.42|19986.67|19906.67|10
1738856270000|2025-02-06 15:37:50|19991.67|19911.67|19997.47|19917.47|19998|19918|19991.67|19911.67|9
1738856280000|2025-02-06 15:38:00|19997.5|19917.5|20006.34|19926.34|20006.34|19926.34|19994.65|19914.65|10
1738856290000|2025-02-06 15:38:10|20007.42|19927.42|20019.4|19939.4|20019.4|19939.4|20007.42|19927.42|10
1738856300000|2025-02-06 15:38:20|20020.92|19940.92|20016.31|19936.31|20020.92|19940.92|20014.68|19934.68|10
1738856310000|2025-02-06 15:38:30|20017|19937|20017.69|19937.69|20023.02|19943.02|20017|19937|10
1738856320000|2025-02-06 15:38:40|20018.02|19938.02|20017.29|19937.29|20021.64|19941.64|20017.29|19937.29|10
1738856330000|2025-02-06 15:38:50|20016.61|19936.61|20014.34|19934.34|20016.61|19936.61|20011.58|19931.58|10
1738856340000|2025-02-06 15:39:00|20014.26|19934.26|20004.22|19924.22|20014.26|19934.26|20004.22|19924.22|10
1738856350000|2025-02-06 15:39:10|20003.46|19923.46|19996.88|19916.88|20003.46|19923.46|19996.88|19916.88|10
1738856360000|2025-02-06 15:39:20|19997.84|19917.84|20010.59|19930.59|20010.59|19930.59|19997.84|19917.84|10
1738856370000|2025-02-06 15:39:30|20009.77|19929.77|20001.77|19921.77|20013.56|19933.56|20001.77|19921.77|10
1738856380000|2025-02-06 15:39:40|19999.69|19919.69|19999.03|19919.03|20001.9|19921.9|19998.21|19918.21|10
1738856390000|2025-02-06 15:39:50|19999.53|19919.53|19987.05|19907.05|19999.53|19919.53|19987.05|19907.05|10
1738856400000|2025-02-06 15:40:00|19988.38|19908.38|19986.68|19906.68|19990.1|19910.1|19986.68|19906.68|10
1738856410000|2025-02-06 15:40:10|19985.36|19905.36|19982.17|19902.17|19985.36|19905.36|19978|19898|10
1738856420000|2025-02-06 15:40:20|19981.93|19901.93|19980.47|19900.47|19984.49|19904.49|19980.33|19900.33|10
1738856430000|2025-02-06 15:40:30|19978.24|19898.24|19975.21|19895.21|19978.28|19898.28|19974.9|19894.9|10
1738856440000|2025-02-06 15:40:40|19976.2|19896.2|19980.24|19900.24|19983.67|19903.67|19976.2|19896.2|10
1738856450000|2025-02-06 15:40:50|19980.66|19900.66|19972.56|19892.56|19980.66|19900.66|19972.04|19892.04|10
1738856460000|2025-02-06 15:41:00|19972.61|19892.61|19989.49|19909.49|19989.49|19909.49|19972.61|19892.61|10
1738856470000|2025-02-06 15:41:10|19990.08|19910.08|20002.24|19922.24|20002.36|19922.36|19990.08|19910.08|10
1738856480000|2025-02-06 15:41:20|20003.14|19923.14|20001.9|19921.9|20005.36|19925.36|19998.76|19918.76|10
1738856490000|2025-02-06 15:41:30|20000.89|19920.89|19997.11|19917.11|20000.99|19920.99|19993.68|19913.68|10
1738856500000|2025-02-06 15:41:40|19999.13|19919.13|19999.99|19919.99|20003.8|19923.8|19999.13|19919.13|10
1738856510000|2025-02-06 15:41:50|19998.91|19918.91|20004.12|19924.12|20005.09|19925.09|19998.91|19918.91|10
1738856520000|2025-02-06 15:42:00|20002.7|19922.7|20007.39|19927.39|20007.39|19927.39|20000.23|19920.23|10
1738856530000|2025-02-06 15:42:10|20005.53|19925.53|19998.39|19918.39|20005.53|19925.53|19997.87|19917.87|10
1738856540000|2025-02-06 15:42:20|19999.14|19919.14|19997.32|19917.32|20000.03|19920.03|19997.32|19917.32|10
1738856550000|2025-02-06 15:42:30|19999.61|19919.61|20004.54|19924.54|20005.83|19925.83|19999.61|19919.61|10
1738856560000|2025-02-06 15:42:40|20002.62|19922.62|20008.08|19928.08|20009.01|19929.01|20002.62|19922.62|10
1738856570000|2025-02-06 15:42:50|20008.11|19928.11|20004.9|19924.9|20010.08|19930.08|20004.9|19924.9|10
1738856580000|2025-02-06 15:43:00|20004.17|19924.17|19995.48|19915.48|20004.17|19924.17|19995.48|19915.48|10
1738856590000|2025-02-06 15:43:10|19995.32|19915.32|19983.18|19903.18|19995.32|19915.32|19982.74|19902.74|10
1738856600000|2025-02-06 15:43:20|19981.11|19901.11|19975.65|19895.65|19981.11|19901.11|19975.08|19895.08|9
1738856610000|2025-02-06 15:43:30|19975.19|19895.19|19969.84|19889.84|19975.71|19895.71|19969.84|19889.84|10
1738856620000|2025-02-06 15:43:40|19970.42|19890.42|19946.8|19866.8|19970.42|19890.42|19946.8|19866.8|10
1738856630000|2025-02-06 15:43:50|19946.34|19866.34|19932.11|19852.11|19946.9|19866.9|19932.11|19852.11|10
1738856640000|2025-02-06 15:44:00|19930.34|19850.34|19910.6|19830.6|19930.34|19850.34|19910.6|19830.6|10
1738856650000|2025-02-06 15:44:10|19907.18|19827.18|19908.54|19828.54|19908.54|19828.54|19904.99|19824.99|10
1738856660000|2025-02-06 15:44:20|19911.23|19831.23|19914.35|19834.35|19914.97|19834.97|19911.23|19831.23|10
1738856670000|2025-02-06 15:44:30|19913.81|19833.81|19922.78|19842.78|19923.27|19843.27|19913.81|19833.81|10
1738856680000|2025-02-06 15:44:40|19921.6|19841.6|19929.48|19849.48|19931.53|19851.53|19921.6|19841.6|10
1738856690000|2025-02-06 15:44:50|19929.79|19849.79|19933.83|19853.83|19934.89|19854.89|19929.3|19849.3|10
1738856700000|2025-02-06 15:45:00|19932.97|19852.97|19923.89|19843.89|19934.68|19854.68|19923.89|19843.89|10
1738856710000|2025-02-06 15:45:10|19925.1|19845.1|19924.55|19844.55|19925.1|19845.1|19921.19|19841.19|10
1738856720000|2025-02-06 15:45:20|19918.26|19838.26|19917.22|19837.22|19919.53|19839.53|19916.93|19836.93|10
1738856730000|2025-02-06 15:45:30|19915.85|19835.85|19902.99|19822.99|19915.85|19835.85|19902.99|19822.99|10
1738856740000|2025-02-06 15:45:40|19903.37|19823.37|19889.96|19809.96|19903.37|19823.37|19889.96|19809.96|10
1738856750000|2025-02-06 15:45:50|19889.86|19809.86|19885.75|19805.75|19889.86|19809.86|19885.75|19805.75|10
1738856760000|2025-02-06 15:46:00|19885.7|19805.7|19883.53|19803.53|19885.7|19805.7|19879.25|19799.25|10
1738856770000|2025-02-06 15:46:10|19885.71|19805.71|19896.87|19816.87|19896.87|19816.87|19885.57|19805.57|10
1738856780000|2025-02-06 15:46:20|19898.23|19818.23|19912.09|19832.09|19912.09|19832.09|19898.23|19818.23|10
1738856790000|2025-02-06 15:46:30|19913.15|19833.15|19921.03|19841.03|19921.95|19841.95|19913.15|19833.15|10
1738856800000|2025-02-06 15:46:40|19920.65|19840.65|19905.92|19825.92|19920.65|19840.65|19905.92|19825.92|10
1738856810000|2025-02-06 15:46:50|19904.81|19824.81|19896.95|19816.95|19904.81|19824.81|19896.9|19816.9|10
1738856820000|2025-02-06 15:47:00|19896.49|19816.49|19903.91|19823.91|19903.91|19823.91|19895.67|19815.67|10
1738856830000|2025-02-06 15:47:10|19902.28|19822.28|19893.42|19813.42|19903.51|19823.51|19893.42|19813.42|10
1738856840000|2025-02-06 15:47:20|19891.57|19811.57|19875.52|19795.52|19891.57|19811.57|19875.52|19795.52|10
1738856850000|2025-02-06 15:47:30|19873.7|19793.7|19884.92|19804.92|19884.92|19804.92|19873.7|19793.7|10
1738856860000|2025-02-06 15:47:40|19885.84|19805.84|19892.13|19812.13|19893.66|19813.66|19885.54|19805.54|10
1738856870000|2025-02-06 15:47:50|19893.39|19813.39|19887.1|19807.1|19893.39|19813.39|19887.1|19807.1|10
1738856880000|2025-02-06 15:48:00|19884.34|19804.34|19881.2|19801.2|19884.34|19804.34|19880.87|19800.87|10
1738856890000|2025-02-06 15:48:10|19879.65|19799.65|19876.28|19796.28|19879.65|19799.65|19874.98|19794.98|10
1738856900000|2025-02-06 15:48:20|19877.23|19797.23|19868.43|19788.43|19877.98|19797.98|19868.43|19788.43|10
1738856910000|2025-02-06 15:48:30|19866.29|19786.29|19867.91|19787.91|19868.51|19788.51|19865.68|19785.68|10
1738856920000|2025-02-06 15:48:40|19869.51|19789.51|19866.92|19786.92|19869.52|19789.52|19866.92|19786.92|10
1738856930000|2025-02-06 15:48:50|19866.55|19786.55|19867.25|19787.25|19867.25|19787.25|19865.22|19785.22|10
1738856940000|2025-02-06 15:49:00|19866.98|19786.98|19870.53|19790.53|19870.53|19790.53|19866.88|19786.88|10
1738856950000|2025-02-06 15:49:10|19870.45|19790.45|19881.05|19801.05|19881.05|19801.05|19870.45|19790.45|10
1738856960000|2025-02-06 15:49:20|19883.5|19803.5|19899.05|19819.05|19899.05|19819.05|19883.5|19803.5|10
1738856970000|2025-02-06 15:49:30|19900.43|19820.43|19904.34|19824.34|19906.24|19826.24|19900.03|19820.03|10
1738856980000|2025-02-06 15:49:40|19903.13|19823.13|19901.54|19821.54|19903.13|19823.13|19897.18|19817.18|10
1738856990000|2025-02-06 15:49:50|19901.55|19821.55|19903.69|19823.69|19903.69|19823.69|19901.12|19821.12|10
1738857000000|2025-02-06 15:50:00|19902.5|19822.5|19910.88|19830.88|19910.88|19830.88|19902.5|19822.5|10
1738857010000|2025-02-06 15:50:10|19911.29|19831.29|19906.01|19826.01|19911.29|19831.29|19906.01|19826.01|10
1738857020000|2025-02-06 15:50:20|19903.87|19823.87|19892.27|19812.27|19903.87|19823.87|19890.77|19810.77|10
1738857030000|2025-02-06 15:50:30|19893.24|19813.24|19899.3|19819.3|19900.02|19820.02|19893.24|19813.24|10
1738857040000|2025-02-06 15:50:40|19898.74|19818.74|19895.06|19815.06|19901.22|19821.22|19895.06|19815.06|10
1738857050000|2025-02-06 15:50:50|19893.98|19813.98|19895.34|19815.34|19895.34|19815.34|19890.37|19810.37|10
1738857060000|2025-02-06 15:51:00|19894.99|19814.99|19908.72|19828.72|19908.72|19828.72|19894.99|19814.99|10
1738857070000|2025-02-06 15:51:10|19908.9|19828.9|19913.76|19833.76|19913.76|19833.76|19908.9|19828.9|10
1738857080000|2025-02-06 15:51:20|19914.04|19834.04|19915.44|19835.44|19916.57|19836.57|19912.21|19832.21|10
1738857090000|2025-02-06 15:51:30|19913.81|19833.81|19915.66|19835.66|19917.5|19837.5|19913.26|19833.26|10
1738857100000|2025-02-06 15:51:40|19917.4|19837.4|19911.11|19831.11|19918.45|19838.45|19909.03|19829.03|10
1738857110000|2025-02-06 15:51:50|19913.47|19833.47|19905.67|19825.67|19913.47|19833.47|19905.34|19825.34|10
1738857120000|2025-02-06 15:52:00|19906.03|19826.03|19891.83|19811.83|19906.03|19826.03|19891.83|19811.83|10
1738857130000|2025-02-06 15:52:10|19892.95|19812.95|19884.62|19804.62|19892.95|19812.95|19884.62|19804.62|10
1738857140000|2025-02-06 15:52:20|19884.78|19804.78|19878.74|19798.74|19884.78|19804.78|19877.38|19797.38|10
1738857150000|2025-02-06 15:52:30|19879.42|19799.42|19885.63|19805.63|19886.83|19806.83|19877.87|19797.87|10
1738857160000|2025-02-06 15:52:40|19885.99|19805.99|19874.97|19794.97|19886.15|19806.15|19874.18|19794.18|10
1738857170000|2025-02-06 15:52:50|19875.13|19795.13|19867.28|19787.28|19875.85|19795.85|19867.28|19787.28|10
1738857180000|2025-02-06 15:53:00|19867.7|19787.7|19863.09|19783.09|19867.7|19787.7|19862.6|19782.6|10
1738857190000|2025-02-06 15:53:10|19862.87|19782.87|19846.26|19766.26|19862.87|19782.87|19846.26|19766.26|10
1738857200000|2025-02-06 15:53:20|19844.14|19764.14|19823.8|19743.8|19844.14|19764.14|19823.8|19743.8|10
1738857210000|2025-02-06 15:53:30|19822.12|19742.12|19818.51|19738.51|19822.12|19742.12|19813.9|19733.9|10
1738857220000|2025-02-06 15:53:40|19818.14|19738.14|19807.51|19727.51|19818.14|19738.14|19806.81|19726.81|10
1738857230000|2025-02-06 15:53:50|19807.79|19727.79|19807.36|19727.36|19808.96|19728.96|19807.12|19727.12|10
1738857240000|2025-02-06 15:54:00|19805.25|19725.25|19809.37|19729.37|19809.54|19729.54|19805.25|19725.25|10
1738857250000|2025-02-06 15:54:10|19810.02|19730.02|19826.77|19746.77|19826.77|19746.77|19810.02|19730.02|10
1738857260000|2025-02-06 15:54:20|19832.35|19752.35|19835.88|19755.88|19839.11|19759.11|19832.35|19752.35|10
1738857270000|2025-02-06 15:54:30|19835.96|19755.96|19831.41|19751.41|19835.96|19755.96|19825.63|19745.63|10
1738857280000|2025-02-06 15:54:40|19831.44|19751.44|19828.67|19748.67|19833.57|19753.57|19828.42|19748.42|10
1738857290000|2025-02-06 15:54:50|19829.41|19749.41|19833.03|19753.03|19834.75|19754.75|19829.3|19749.3|10
1738857300000|2025-02-06 15:55:00|19833.3|19753.3|19845.46|19765.46|19845.46|19765.46|19833.3|19753.3|10
1738857310000|2025-02-06 15:55:10|19849.27|19769.27|19842.92|19762.92|19850.79|19770.79|19842.92|19762.92|10
1738857320000|2025-02-06 15:55:20|19841.92|19761.92|19843.85|19763.85|19844.45|19764.45|19840.99|19760.99|10
1738857330000|2025-02-06 15:55:30|19842.96|19762.96|19851.1|19771.1|19851.1|19771.1|19839.45|19759.45|10
1738857340000|2025-02-06 15:55:40|19850.47|19770.47|19847.84|19767.84|19853.31|19773.31|19847.66|19767.66|10
1738857350000|2025-02-06 15:55:50|19845.84|19765.84|19847.48|19767.48|19848.83|19768.83|19845.32|19765.32|10
1738857360000|2025-02-06 15:56:00|19847.65|19767.65|19846.31|19766.31|19848.54|19768.54|19846.31|19766.31|9
1738857370000|2025-02-06 15:56:10|19844.96|19764.96|19847.02|19767.02|19847.02|19767.02|19842.64|19762.64|10
1738857380000|2025-02-06 15:56:20|19847.75|19767.75|19846.76|19766.76|19847.75|19767.75|19845.03|19765.03|10
1738857390000|2025-02-06 15:56:30|19847.42|19767.42|19856.34|19776.34|19856.34|19776.34|19847.42|19767.42|10
1738857400000|2025-02-06 15:56:40|19856.47|19776.47|19854.49|19774.49|19856.8|19776.8|19853.05|19773.05|10
1738857410000|2025-02-06 15:56:50|19855.66|19775.66|19855.24|19775.24|19856.47|19776.47|19855.24|19775.24|10
1738857420000|2025-02-06 15:57:00|19855.07|19775.07|19853.53|19773.53|19855.24|19775.24|19853.53|19773.53|10
1738857430000|2025-02-06 15:57:10|19852.11|19772.11|19848.57|19768.57|19852.11|19772.11|19847.88|19767.88|9
1738857440000|2025-02-06 15:57:20|19848.1|19768.1|19848.14|19768.14|19848.14|19768.14|19845.78|19765.78|10
1738857450000|2025-02-06 15:57:30|19849.6|19769.6|19854.93|19774.93|19854.95|19774.95|19849.34|19769.34|10
1738857460000|2025-02-06 15:57:40|19857.34|19777.34|19867.67|19787.67|19867.81|19787.81|19857.34|19777.34|10
1738857470000|2025-02-06 15:57:50|19866.95|19786.95|19864.47|19784.47|19867.57|19787.57|19864.33|19784.33|10
1738857480000|2025-02-06 15:58:00|19865.53|19785.53|19861.49|19781.49|19866.23|19786.23|19861.49|19781.49|10
1738857490000|2025-02-06 15:58:10|19861.33|19781.33|19854.89|19774.89|19861.33|19781.33|19854.89|19774.89|10
1738857500000|2025-02-06 15:58:20|19854.97|19774.97|19851.86|19771.86|19854.97|19774.97|19851.86|19771.86|10
1738857510000|2025-02-06 15:58:30|19850.25|19770.25|19851.06|19771.06|19851.06|19771.06|19847.68|19767.68|10
1738857520000|2025-02-06 15:58:40|19852.27|19772.27|19857.17|19777.17|19857.89|19777.89|19850.39|19770.39|10
1738857530000|2025-02-06 15:58:50|19856.92|19776.92|19862.43|19782.43|19862.43|19782.43|19856.92|19776.92|10
1738857540000|2025-02-06 15:59:00|19862.59|19782.59|19868.38|19788.38|19868.38|19788.38|19862.25|19782.25|10
1738857550000|2025-02-06 15:59:10|19870.44|19790.44|19877.65|19797.65|19878.11|19798.11|19870.44|19790.44|10
1738857560000|2025-02-06 15:59:20|19877.89|19797.89|19878.84|19798.84|19880.95|19800.95|19877.2|19797.2|10
1738857570000|2025-02-06 15:59:30|19879.86|19799.86|19884.66|19804.66|19884.67|19804.67|19879.86|19799.86|9
1738857580000|2025-02-06 15:59:40|19884.92|19804.92|19883.84|19803.84|19885.87|19805.87|19882.47|19802.47|10
1738857590000|2025-02-06 15:59:50|19883.74|19803.74|19884.64|19804.64|19884.64|19804.64|19883.34|19803.34|10
1738857600000|2025-02-06 16:00:00|19885.08|19805.08|19881.29|19801.29|19887.15|19807.15|19881.29|19801.29|10
1738857610000|2025-02-06 16:00:10|19884.14|19804.14|19881.7|19801.7|19884.14|19804.14|19879.8|19799.8|10
1738857620000|2025-02-06 16:00:20|19882.39|19802.39|19879.73|19799.73|19883.48|19803.48|19879.73|19799.73|10
1738857630000|2025-02-06 16:00:30|19878.8|19798.8|19881.72|19801.72|19881.72|19801.72|19876.49|19796.49|10
1738857640000|2025-02-06 16:00:40|19881.61|19801.61|19881.95|19801.95|19884.98|19804.98|19881.3|19801.3|10
1738857650000|2025-02-06 16:00:50|19880.07|19800.07|19873.29|19793.29|19880.07|19800.07|19873.29|19793.29|10
1738857660000|2025-02-06 16:01:00|19874.61|19794.61|19886.38|19806.38|19886.38|19806.38|19874.34|19794.34|10
1738857670000|2025-02-06 16:01:10|19886.64|19806.64|19901.99|19821.99|19901.99|19821.99|19886.21|19806.21|10
1738857680000|2025-02-06 16:01:20|19903.76|19823.76|19922.02|19842.02|19922.02|19842.02|19903.76|19823.76|10
1738857690000|2025-02-06 16:01:30|19922.45|19842.45|19931.21|19851.21|19931.21|19851.21|19922.15|19842.15|10
1738857700000|2025-02-06 16:01:40|19932.15|19852.15|19931.01|19851.01|19932.15|19852.15|19925.94|19845.94|10
1738857710000|2025-02-06 16:01:50|19931.13|19851.13|19928.48|19848.48|19931.13|19851.13|19926.6|19846.6|10
1738857720000|2025-02-06 16:02:00|19930.2|19850.2|19931.29|19851.29|19933.19|19853.19|19930.2|19850.2|10
1738857730000|2025-02-06 16:02:10|19930.26|19850.26|19937.41|19857.41|19937.41|19857.41|19930.26|19850.26|10
1738857740000|2025-02-06 16:02:20|19937.91|19857.91|19938.1|19858.1|19940.06|19860.06|19937.91|19857.91|10
1738857750000|2025-02-06 16:02:30|19937.25|19857.25|19935.4|19855.4|19937.25|19857.25|19931.82|19851.82|10
1738857760000|2025-02-06 16:02:40|19935.45|19855.45|19930.99|19850.99|19935.45|19855.45|19930.63|19850.63|10
1738857770000|2025-02-06 16:02:50|19930.74|19850.74|19945.2|19865.2|19945.2|19865.2|19930.74|19850.74|10
1738857780000|2025-02-06 16:03:00|19945.47|19865.47|19942.22|19862.22|19946.28|19866.28|19942.22|19862.22|10
1738857790000|2025-02-06 16:03:10|19943.24|19863.24|19952.23|19872.23|19952.23|19872.23|19943.24|19863.24|10
1738857800000|2025-02-06 16:03:20|19952.64|19872.64|19955.92|19875.92|19955.92|19875.92|19952.24|19872.24|10
1738857810000|2025-02-06 16:03:30|19956.73|19876.73|19956.33|19876.33|19958.53|19878.53|19953.93|19873.93|10
1738857820000|2025-02-06 16:03:40|19958.54|19878.54|19963.37|19883.37|19963.37|19883.37|19958.54|19878.54|10
1738857830000|2025-02-06 16:03:50|19963.34|19883.34|19964.92|19884.92|19965.84|19885.84|19963.34|19883.34|10
1738857840000|2025-02-06 16:04:00|19965.27|19885.27|19957.68|19877.68|19965.27|19885.27|19957.68|19877.68|10
1738857850000|2025-02-06 16:04:10|19956.48|19876.48|19945.14|19865.14|19956.48|19876.48|19944.86|19864.86|10
1738857860000|2025-02-06 16:04:20|19944.58|19864.58|19928.95|19848.95|19944.58|19864.58|19928.95|19848.95|10
1738857870000|2025-02-06 16:04:30|19926.08|19846.08|19926.78|19846.78|19927.47|19847.47|19925.55|19845.55|10
1738857880000|2025-02-06 16:04:40|19928.12|19848.12|19936.29|19856.29|19936.29|19856.29|19928.12|19848.12|10
1738857890000|2025-02-06 16:04:50|19937.41|19857.41|19944.42|19864.42|19944.65|19864.65|19937.41|19857.41|10
1738857900000|2025-02-06 16:05:00|19945.57|19865.57|19948.83|19868.83|19949.49|19869.49|19945.57|19865.57|10
1738857910000|2025-02-06 16:05:10|19948.49|19868.49|19936.59|19856.59|19948.83|19868.83|19936.59|19856.59|10
1738857920000|2025-02-06 16:05:20|19933.48|19853.48|19932.12|19852.12|19933.48|19853.48|19930.85|19850.85|10
1738857930000|2025-02-06 16:05:30|19931.75|19851.75|19930.21|19850.21|19931.75|19851.75|19928.75|19848.75|10
1738857940000|2025-02-06 16:05:40|19931.3|19851.3|19937.98|19857.98|19938.39|19858.39|19931.3|19851.3|10
1738857950000|2025-02-06 16:05:50|19938.2|19858.2|19940.19|19860.19|19940.19|19860.19|19936.53|19856.53|10
1738857960000|2025-02-06 16:06:00|19942.87|19862.87|19952.34|19872.34|19952.34|19872.34|19942.87|19862.87|10
1738857970000|2025-02-06 16:06:10|19953.25|19873.25|19957.41|19877.41|19957.41|19877.41|19953.25|19873.25|10
1738857980000|2025-02-06 16:06:20|19959.16|19879.16|19964|19884|19964|19884|19959.16|19879.16|10
1738857990000|2025-02-06 16:06:30|19965.86|19885.86|19965.32|19885.32|19969.97|19889.97|19965.32|19885.32|10
1738858000000|2025-02-06 16:06:40|19964.15|19884.15|19958.47|19878.47|19964.15|19884.15|19957.31|19877.31|10
1738858010000|2025-02-06 16:06:50|19957.45|19877.45|19959.59|19879.59|19962.07|19882.07|19957.45|19877.45|10
1738858020000|2025-02-06 16:07:00|19958.9|19878.9|19954.63|19874.63|19958.9|19878.9|19954.47|19874.47|10
1738858030000|2025-02-06 16:07:10|19954.83|19874.83|19952.59|19872.59|19954.83|19874.83|19951.27|19871.27|10
1738858040000|2025-02-06 16:07:20|19955.24|19875.24|19963.41|19883.41|19963.41|19883.41|19955.24|19875.24|10
1738858050000|2025-02-06 16:07:30|19964.54|19884.54|19966.21|19886.21|19966.34|19886.34|19964.54|19884.54|10
1738858060000|2025-02-06 16:07:40|19967.52|19887.52|19964.47|19884.47|19968.6|19888.6|19964.47|19884.47|10
1738858070000|2025-02-06 16:07:50|19963.06|19883.06|19958.73|19878.73|19964.03|19884.03|19958.73|19878.73|10
1738858080000|2025-02-06 16:08:00|19957.89|19877.89|19951.77|19871.77|19957.89|19877.89|19951.37|19871.37|10
1738858090000|2025-02-06 16:08:10|19949.08|19869.08|19950.52|19870.52|19952.48|19872.48|19947.69|19867.69|10
1738858100000|2025-02-06 16:08:20|19954.05|19874.05|19961.08|19881.08|19961.08|19881.08|19954.05|19874.05|10
1738858110000|2025-02-06 16:08:30|19960.82|19880.82|19956.24|19876.24|19961.57|19881.57|19956.24|19876.24|10
1738858120000|2025-02-06 16:08:40|19955.6|19875.6|19950.95|19870.95|19955.6|19875.6|19950.45|19870.45|10
1738858130000|2025-02-06 16:08:50|19949.12|19869.12|19939.58|19859.58|19949.12|19869.12|19939.14|19859.14|10
1738858140000|2025-02-06 16:09:00|19940.74|19860.74|19951.6|19871.6|19952|19872|19940.74|19860.74|10
1738858150000|2025-02-06 16:09:10|19951.79|19871.79|19947.42|19867.42|19951.79|19871.79|19947.42|19867.42|10
1738858160000|2025-02-06 16:09:20|19947.12|19867.12|19949.75|19869.75|19949.75|19869.75|19946.54|19866.54|10
1738858170000|2025-02-06 16:09:30|19949.44|19869.44|19951.58|19871.58|19951.58|19871.58|19948.5|19868.5|10
1738858180000|2025-02-06 16:09:40|19952|19872|19956.19|19876.19|19956.69|19876.69|19952|19872|10
1738858190000|2025-02-06 16:09:50|19956.57|19876.57|19952.49|19872.49|19956.57|19876.57|19952.24|19872.24|10
1738858200000|2025-02-06 16:10:00|19954.01|19874.01|19949.44|19869.44|19954.44|19874.44|19949.44|19869.44|10
1738858210000|2025-02-06 16:10:10|19945.78|19865.78|19944.52|19864.52|19945.78|19865.78|19943.12|19863.12|10
1738858220000|2025-02-06 16:10:20|19946.18|19866.18|19948.98|19868.98|19948.98|19868.98|19946.18|19866.18|10
1738858230000|2025-02-06 16:10:30|19949.16|19869.16|19952.31|19872.31|19952.31|19872.31|19948.57|19868.57|10
1738858240000|2025-02-06 16:10:40|19955.35|19875.35|19953.98|19873.98|19955.35|19875.35|19952.18|19872.18|10
1738858250000|2025-02-06 16:10:50|19953.67|19873.67|19955.58|19875.58|19955.86|19875.86|19953.67|19873.67|10
1738858260000|2025-02-06 16:11:00|19956.68|19876.68|19953.36|19873.36|19956.9|19876.9|19949.04|19869.04|10
1738858270000|2025-02-06 16:11:10|19953.45|19873.45|19952.85|19872.85|19955|19875|19951.88|19871.88|10
1738858280000|2025-02-06 16:11:20|19952.21|19872.21|19954.78|19874.78|19954.78|19874.78|19950.87|19870.87|10
1738858290000|2025-02-06 16:11:30|19957|19877|19961.54|19881.54|19961.54|19881.54|19957|19877|10
1738858300000|2025-02-06 16:11:40|19960.93|19880.93|19957.4|19877.4|19960.93|19880.93|19957.4|19877.4|10
1738858310000|2025-02-06 16:11:50|19957.68|19877.68|19959.8|19879.8|19960.87|19880.87|19957.05|19877.05|10
1738858320000|2025-02-06 16:12:00|19959.83|19879.83|19957.85|19877.85|19959.83|19879.83|19956.91|19876.91|10
1738858330000|2025-02-06 16:12:10|19957.94|19877.94|19959.99|19879.99|19959.99|19879.99|19957.75|19877.75|9
1738858340000|2025-02-06 16:12:20|19960.37|19880.37|19959.29|19879.29|19960.37|19880.37|19957.53|19877.53|10
1738858350000|2025-02-06 16:12:30|19961.92|19881.92|19965.81|19885.81|19965.81|19885.81|19961.92|19881.92|10
1738858360000|2025-02-06 16:12:40|19965.98|19885.98|19966.44|19886.44|19967.35|19887.35|19965.68|19885.68|10
1738858370000|2025-02-06 16:12:50|19966.14|19886.14|19973.46|19893.46|19973.46|19893.46|19965.75|19885.75|10
1738858380000|2025-02-06 16:13:00|19973.61|19893.61|19974.41|19894.41|19976.94|19896.94|19973.61|19893.61|10
1738858390000|2025-02-06 16:13:10|19975.29|19895.29|19976|19896|19976.7|19896.7|19975.29|19895.29|10
1738858400000|2025-02-06 16:13:20|19976.53|19896.53|19974.66|19894.66|19976.78|19896.78|19974.22|19894.22|10
1738858410000|2025-02-06 16:13:30|19974.68|19894.68|19971.17|19891.17|19974.68|19894.68|19971.1|19891.1|10
1738858420000|2025-02-06 16:13:40|19970.11|19890.11|19973.58|19893.58|19973.58|19893.58|19970.11|19890.11|9
1738858430000|2025-02-06 16:13:50|19973.33|19893.33|19968.75|19888.75|19973.33|19893.33|19968.75|19888.75|10
1738858440000|2025-02-06 16:14:00|19968.72|19888.72|19970.77|19890.77|19972.61|19892.61|19968.72|19888.72|9
1738858450000|2025-02-06 16:14:10|19970.84|19890.84|19976.15|19896.15|19976.15|19896.15|19970.59|19890.59|10
1738858460000|2025-02-06 16:14:20|19976.4|19896.4|19977.35|19897.35|19978.48|19898.48|19976.4|19896.4|10
1738858470000|2025-02-06 16:14:30|19977.43|19897.43|19981.97|19901.97|19981.97|19901.97|19977.43|19897.43|10
1738858480000|2025-02-06 16:14:40|19981.61|19901.61|19986.92|19906.92|19986.92|19906.92|19981.61|19901.61|10
1738858490000|2025-02-06 16:14:50|19987.05|19907.05|20004.64|19924.64|20004.64|19924.64|19987.05|19907.05|10
1738858500000|2025-02-06 16:15:00|20005.08|19925.08|19999.82|19919.82|20005.08|19925.08|19999.82|19919.82|9
1738858510000|2025-02-06 16:15:10|19999.01|19919.01|19993.41|19913.41|19999.01|19919.01|19992.66|19912.66|10
1738858520000|2025-02-06 16:15:20|19993.33|19913.33|19989.33|19909.33|19993.33|19913.33|19989.33|19909.33|10
1738858530000|2025-02-06 16:15:30|19987.97|19907.97|19984.26|19904.26|19987.97|19907.97|19984.26|19904.26|9
1738858540000|2025-02-06 16:15:40|19984.04|19904.04|19979.88|19899.88|19984.04|19904.04|19979.88|19899.88|10
1738858550000|2025-02-06 16:15:50|19979.68|19899.68|19986.79|19906.79|19986.79|19906.79|19978.64|19898.64|10
1738858560000|2025-02-06 16:16:00|19987.16|19907.16|19986.28|19906.28|19988.77|19908.77|19986.28|19906.28|10
1738858570000|2025-02-06 16:16:10|19984.25|19904.25|19980.55|19900.55|19984.35|19904.35|19980.36|19900.36|10
1738858580000|2025-02-06 16:16:20|19980.2|19900.2|19977.24|19897.24|19980.2|19900.2|19975.81|19895.81|10
1738858590000|2025-02-06 16:16:30|19979.71|19899.71|19989.42|19909.42|19989.42|19909.42|19979.71|19899.71|10
1738858600000|2025-02-06 16:16:40|19989.02|19909.02|19990.31|19910.31|19990.31|19910.31|19987.86|19907.86|10
1738858610000|2025-02-06 16:16:50|19990.37|19910.37|19989.83|19909.83|19990.91|19910.91|19989.13|19909.13|10
1738858620000|2025-02-06 16:17:00|19989.53|19909.53|19984|19904|19990.35|19910.35|19984|19904|10
1738858630000|2025-02-06 16:17:10|19983.64|19903.64|19970.39|19890.39|19983.64|19903.64|19970.07|19890.07|10
1738858640000|2025-02-06 16:17:20|19971.57|19891.57|19968.41|19888.41|19971.57|19891.57|19968.06|19888.06|10
1738858650000|2025-02-06 16:17:30|19968.89|19888.89|19960.31|19880.31|19968.89|19888.89|19960.31|19880.31|10
1738858660000|2025-02-06 16:17:40|19960.54|19880.54|19962.3|19882.3|19963.03|19883.03|19960.54|19880.54|10
1738858670000|2025-02-06 16:17:50|19961.91|19881.91|19956.17|19876.17|19961.91|19881.91|19956.17|19876.17|10
1738858680000|2025-02-06 16:18:00|19955.62|19875.62|19950.87|19870.87|19956.08|19876.08|19950.87|19870.87|10
1738858690000|2025-02-06 16:18:10|19951.1|19871.1|19952.63|19872.63|19954.77|19874.77|19951.1|19871.1|10
1738858700000|2025-02-06 16:18:20|19952.62|19872.62|19954.95|19874.95|19954.95|19874.95|19951.91|19871.91|10
1738858710000|2025-02-06 16:18:30|19956.07|19876.07|19963.94|19883.94|19964.99|19884.99|19956.07|19876.07|10
1738858720000|2025-02-06 16:18:40|19963.68|19883.68|19961.19|19881.19|19964|19884|19960.61|19880.61|10
1738858730000|2025-02-06 16:18:50|19961.34|19881.34|19958.27|19878.27|19961.73|19881.73|19958.27|19878.27|10
1738858740000|2025-02-06 16:19:00|19957.99|19877.99|19952|19872|19957.99|19877.99|19952|19872|10
1738858750000|2025-02-06 16:19:10|19951.06|19871.06|19940.43|19860.43|19951.06|19871.06|19940.43|19860.43|10
1738858760000|2025-02-06 16:19:20|19938.16|19858.16|19921.86|19841.86|19938.16|19858.16|19921.86|19841.86|10
1738858770000|2025-02-06 16:19:30|19919.57|19839.57|19916.08|19836.08|19920.11|19840.11|19916.08|19836.08|10
1738858780000|2025-02-06 16:19:40|19915.38|19835.38|19909.22|19829.22|19915.38|19835.38|19909.22|19829.22|10
1738858790000|2025-02-06 16:19:50|19909.04|19829.04|19897.54|19817.54|19909.16|19829.16|19897.54|19817.54|10
1738858800000|2025-02-06 16:20:00|19896.55|19816.55|19873.61|19793.61|19896.55|19816.55|19873.61|19793.61|10
1738858810000|2025-02-06 16:20:10|19872.5|19792.5|19868.97|19788.97|19872.5|19792.5|19868.97|19788.97|10
1738858820000|2025-02-06 16:20:20|19869.7|19789.7|19868.87|19788.87|19870.22|19790.22|19868.87|19788.87|10
1738858830000|2025-02-06 16:20:30|19868.9|19788.9|19875.62|19795.62|19875.62|19795.62|19868.9|19788.9|10
1738858840000|2025-02-06 16:20:40|19876.42|19796.42|19867.69|19787.69|19876.62|19796.62|19867.69|19787.69|10
1738858850000|2025-02-06 16:20:50|19867.03|19787.03|19864.65|19784.65|19867.23|19787.23|19864.65|19784.65|9
1738858860000|2025-02-06 16:21:00|19864.62|19784.62|19862.55|19782.55|19864.62|19784.62|19861.42|19781.42|9
1738858870000|2025-02-06 16:21:10|19861.22|19781.22|19840.09|19760.09|19861.22|19781.22|19840.09|19760.09|10
1738858880000|2025-02-06 16:21:20|19838.9|19758.9|19837.21|19757.21|19838.9|19758.9|19834.04|19754.04|10
1738858890000|2025-02-06 16:21:30|19838.14|19758.14|19839.04|19759.04|19839.57|19759.57|19838.14|19758.14|10
1738858900000|2025-02-06 16:21:40|19840.17|19760.17|19846.3|19766.3|19846.3|19766.3|19839.37|19759.37|10
1738858910000|2025-02-06 16:21:50|19846.14|19766.14|19842.98|19762.98|19846.14|19766.14|19840.19|19760.19|10
1738858920000|2025-02-06 16:22:00|19842.36|19762.36|19859.54|19779.54|19859.54|19779.54|19842.36|19762.36|10
1738858930000|2025-02-06 16:22:10|19859.89|19779.89|19860.96|19780.96|19863.3|19783.3|19856.54|19776.54|10
1738858940000|2025-02-06 16:22:20|19860.44|19780.44|19854.74|19774.74|19860.68|19780.68|19854.24|19774.24|10
1738858950000|2025-02-06 16:22:30|19854.73|19774.73|19849.93|19769.93|19854.73|19774.73|19847.51|19767.51|10
1738858960000|2025-02-06 16:22:40|19848.7|19768.7|19847.18|19767.18|19849.27|19769.27|19846.89|19766.89|10
1738858970000|2025-02-06 16:22:50|19848.22|19768.22|19845.16|19765.16|19848.22|19768.22|19845.16|19765.16|10
1738858980000|2025-02-06 16:23:00|19845.45|19765.45|19850.56|19770.56|19850.62|19770.62|19845.42|19765.42|10
1738858990000|2025-02-06 16:23:10|19850.62|19770.62|19858.65|19778.65|19858.65|19778.65|19850.62|19770.62|10
1738859000000|2025-02-06 16:23:20|19860.76|19780.76|19869.97|19789.97|19869.97|19789.97|19860.76|19780.76|10
1738859010000|2025-02-06 16:23:30|19870.06|19790.06|19873.41|19793.41|19874.99|19794.99|19870.06|19790.06|10
1738859020000|2025-02-06 16:23:40|19872.78|19792.78|19867.71|19787.71|19872.78|19792.78|19867.71|19787.71|10
1738859030000|2025-02-06 16:23:50|19873.02|19793.02|19868.75|19788.75|19873.02|19793.02|19868.75|19788.75|10
1738859040000|2025-02-06 16:24:00|19868.28|19788.28|19868.44|19788.44|19868.44|19788.44|19865.67|19785.67|10
1738859050000|2025-02-06 16:24:10|19870.97|19790.97|19874.05|19794.05|19874.34|19794.34|19870.97|19790.97|10
1738859060000|2025-02-06 16:24:20|19873.56|19793.56|19871.42|19791.42|19873.56|19793.56|19871.42|19791.42|9
1738859070000|2025-02-06 16:24:30|19871.64|19791.64|19868.66|19788.66|19872.29|19792.29|19868.66|19788.66|10
1738859080000|2025-02-06 16:24:40|19870.55|19790.55|19872.1|19792.1|19873.03|19793.03|19870.15|19790.15|10
1738859090000|2025-02-06 16:24:50|19872.5|19792.5|19875.92|19795.92|19875.92|19795.92|19872.44|19792.44|10
1738859100000|2025-02-06 16:25:00|19876.1|19796.1|19878.42|19798.42|19879.02|19799.02|19876.1|19796.1|10
1738859110000|2025-02-06 16:25:10|19878.62|19798.62|19878.2|19798.2|19879.99|19799.99|19878.2|19798.2|10
1738859120000|2025-02-06 16:25:20|19878.41|19798.41|19884.63|19804.63|19884.63|19804.63|19877.04|19797.04|9
1738859130000|2025-02-06 16:25:30|19883.9|19803.9|19890.46|19810.46|19890.46|19810.46|19883.9|19803.9|10
1738859140000|2025-02-06 16:25:40|19890.82|19810.82|19888.93|19808.93|19891.47|19811.47|19888.19|19808.19|10
1738859150000|2025-02-06 16:25:50|19889.15|19809.15|19889.46|19809.46|19890.64|19810.64|19889.15|19809.15|10
1738859160000|2025-02-06 16:26:00|19889.54|19809.54|19884.96|19804.96|19889.54|19809.54|19884.96|19804.96|10
1738859170000|2025-02-06 16:26:10|19884.78|19804.78|19882.83|19802.83|19885.67|19805.67|19882.83|19802.83|10
1738859180000|2025-02-06 16:26:20|19882.36|19802.36|19876.04|19796.04|19882.46|19802.46|19876.04|19796.04|10
1738859190000|2025-02-06 16:26:30|19877.36|19797.36|19876.79|19796.79|19878.12|19798.12|19876.79|19796.79|10
1738859200000|2025-02-06 16:26:40|19876|19796|19876.58|19796.58|19877.01|19797.01|19875.86|19795.86|9
1738859210000|2025-02-06 16:26:50|19876.44|19796.44|19874.07|19794.07|19876.99|19796.99|19873.73|19793.73|10
1738859220000|2025-02-06 16:27:00|19873.44|19793.44|19873.19|19793.19|19874.08|19794.08|19870.62|19790.62|10
1738859230000|2025-02-06 16:27:10|19873.24|19793.24|19868.7|19788.7|19873.24|19793.24|19868.7|19788.7|10
1738859240000|2025-02-06 16:27:20|19867.58|19787.58|19866.63|19786.63|19867.58|19787.58|19865.51|19785.51|10
1738859250000|2025-02-06 16:27:30|19867.24|19787.24|19871.38|19791.38|19871.38|19791.38|19867.24|19787.24|9
1738859260000|2025-02-06 16:27:40|19871.2|19791.2|19876.65|19796.65|19876.94|19796.94|19871.07|19791.07|10
1738859270000|2025-02-06 16:27:50|19875.14|19795.14|19873.44|19793.44|19876.34|19796.34|19873.44|19793.44|9
1738859280000|2025-02-06 16:28:00|19872.56|19792.56|19869.02|19789.02|19872.56|19792.56|19868.68|19788.68|10
1738859290000|2025-02-06 16:28:10|19868.3|19788.3|19866.57|19786.57|19868.3|19788.3|19866.57|19786.57|9
1738859300000|2025-02-06 16:28:20|19867|19787|19866.55|19786.55|19867.61|19787.61|19866.21|19786.21|10
1738859310000|2025-02-06 16:28:30|19867.64|19787.64|19866.03|19786.03|19867.76|19787.76|19866|19786|10
1738859320000|2025-02-06 16:28:40|19865.87|19785.87|19860.53|19780.53|19865.87|19785.87|19860.37|19780.37|9
1738859330000|2025-02-06 16:28:50|19861.22|19781.22|19863.73|19783.73|19863.73|19783.73|19861.22|19781.22|10
1738859340000|2025-02-06 16:29:00|19864.42|19784.42|19866.37|19786.37|19866.58|19786.58|19864.42|19784.42|10
1738859350000|2025-02-06 16:29:10|19866.33|19786.33|19865.14|19785.14|19867.37|19787.37|19865.14|19785.14|10
1738859360000|2025-02-06 16:29:20|19864.16|19784.16|19866.43|19786.43|19866.72|19786.72|19864|19784|10
1738859370000|2025-02-06 16:29:30|19867.5|19787.5|19867.33|19787.33|19868.24|19788.24|19866.05|19786.05|10
1738859380000|2025-02-06 16:29:40|19867.42|19787.42|19867.85|19787.85|19868|19788|19866.93|19786.93|10
1738859390000|2025-02-06 16:29:50|19867.86|19787.86|19866.9|19786.9|19867.86|19787.86|19866.72|19786.72|10
1738859400000|2025-02-06 16:30:00|19866.89|19786.89|19869.74|19789.74|19870.11|19790.11|19866.77|19786.77|9
1738859410000|2025-02-06 16:30:10|19871.04|19791.04|19872.75|19792.75|19875.59|19795.59|19870.9|19790.9|10
1738859420000|2025-02-06 16:30:20|19872.36|19792.36|19870.96|19790.96|19872.36|19792.36|19869.75|19789.75|10
1738859430000|2025-02-06 16:30:30|19870.58|19790.58|19866.44|19786.44|19870.58|19790.58|19866.44|19786.44|10
1738859440000|2025-02-06 16:30:40|19865.46|19785.46|19862.66|19782.66|19865.46|19785.46|19862.66|19782.66|10
1738859450000|2025-02-06 16:30:50|19862.5|19782.5|19855.38|19775.38|19862.5|19782.5|19855.38|19775.38|10
1738859460000|2025-02-06 16:31:00|19855.57|19775.57|19851.03|19771.03|19855.7|19775.7|19851.03|19771.03|10
1738859470000|2025-02-06 16:31:10|19851.33|19771.33|19849.35|19769.35|19852.9|19772.9|19848.09|19768.09|10
1738859480000|2025-02-06 16:31:20|19849.67|19769.67|19847.75|19767.75|19850.87|19770.87|19846.7|19766.7|10
1738859490000|2025-02-06 16:31:30|19847.18|19767.18|19856.58|19776.58|19856.58|19776.58|19847.18|19767.18|10
1738859500000|2025-02-06 16:31:40|19856.98|19776.98|19865.47|19785.47|19865.47|19785.47|19856.98|19776.98|10
1738859510000|2025-02-06 16:31:50|19866.48|19786.48|19865.81|19785.81|19867.57|19787.57|19865.09|19785.09|10
1738859520000|2025-02-06 16:32:00|19868.59|19788.59|19870.93|19790.93|19870.93|19790.93|19868.59|19788.59|10
1738859530000|2025-02-06 16:32:10|19871.55|19791.55|19869.42|19789.42|19872.22|19792.22|19869.42|19789.42|10
1738859540000|2025-02-06 16:32:20|19869.6|19789.6|19865.76|19785.76|19872.11|19792.11|19865.76|19785.76|10
1738859550000|2025-02-06 16:32:30|19864.93|19784.93|19859.11|19779.11|19864.93|19784.93|19859.11|19779.11|10
1738859560000|2025-02-06 16:32:40|19858.39|19778.39|19844.94|19764.94|19858.39|19778.39|19844.94|19764.94|10
1738859570000|2025-02-06 16:32:50|19842.73|19762.73|19834.44|19754.44|19842.73|19762.73|19833.18|19753.18|10
1738859580000|2025-02-06 16:33:00|19834.4|19754.4|19827.71|19747.71|19834.4|19754.4|19827.71|19747.71|10
1738859590000|2025-02-06 16:33:10|19827.68|19747.68|19833.17|19753.17|19833.17|19753.17|19827.68|19747.68|10
1738859600000|2025-02-06 16:33:20|19832.9|19752.9|19834.12|19754.12|19834.74|19754.74|19831.73|19751.73|10
1738859610000|2025-02-06 16:33:30|19833.6|19753.6|19830.66|19750.66|19833.6|19753.6|19830.66|19750.66|10
1738859620000|2025-02-06 16:33:40|19830.75|19750.75|19822.25|19742.25|19830.75|19750.75|19822.25|19742.25|10
1738859630000|2025-02-06 16:33:50|19822.79|19742.79|19818.29|19738.29|19822.79|19742.79|19818.14|19738.14|9
1738859640000|2025-02-06 16:34:00|19818.51|19738.51|19826.27|19746.27|19826.67|19746.67|19816.93|19736.93|10
1738859650000|2025-02-06 16:34:10|19827.63|19747.63|19836.38|19756.38|19836.74|19756.74|19827.63|19747.63|10
1738859660000|2025-02-06 16:34:20|19837.46|19757.46|19840|19760|19841.68|19761.68|19837.46|19757.46|10
1738859670000|2025-02-06 16:34:30|19840.65|19760.65|19847.17|19767.17|19847.17|19767.17|19840.65|19760.65|10
1738859680000|2025-02-06 16:34:40|19847.49|19767.49|19852.82|19772.82|19852.82|19772.82|19847.49|19767.49|10
1738859690000|2025-02-06 16:34:50|19851.86|19771.86|19842.11|19762.11|19852.29|19772.29|19842.11|19762.11|10
1738859700000|2025-02-06 16:35:00|19841.64|19761.64|19836.34|19756.34|19842.12|19762.12|19836.34|19756.34|10
1738859710000|2025-02-06 16:35:10|19836.05|19756.05|19838.69|19758.69|19838.69|19758.69|19834.44|19754.44|10
1738859720000|2025-02-06 16:35:20|19840.16|19760.16|19844.85|19764.85|19844.85|19764.85|19837.92|19757.92|10
1738859730000|2025-02-06 16:35:30|19844.74|19764.74|19851.34|19771.34|19852.2|19772.2|19844.74|19764.74|10
1738859740000|2025-02-06 16:35:40|19851.95|19771.95|19848.91|19768.91|19852.66|19772.66|19847|19767|10
1738859750000|2025-02-06 16:35:50|19849.67|19769.67|19839.56|19759.56|19849.67|19769.67|19839.56|19759.56|10
1738859760000|2025-02-06 16:36:00|19839.33|19759.33|19838.28|19758.28|19841.67|19761.67|19837.17|19757.17|10
1738859770000|2025-02-06 16:36:10|19838.31|19758.31|19835.09|19755.09|19839.29|19759.29|19835.09|19755.09|10
1738859780000|2025-02-06 16:36:20|19835.18|19755.18|19846.9|19766.9|19846.9|19766.9|19835.18|19755.18|10
1738859790000|2025-02-06 16:36:30|19845.16|19765.16|19850.64|19770.64|19850.64|19770.64|19845.16|19765.16|10
1738859800000|2025-02-06 16:36:40|19851.28|19771.28|19851.64|19771.64|19852.42|19772.42|19849.9|19769.9|10
1738859810000|2025-02-06 16:36:50|19852.29|19772.29|19855.73|19775.73|19857.01|19777.01|19852.29|19772.29|10
1738859820000|2025-02-06 16:37:00|19855.71|19775.71|19858.45|19778.45|19858.45|19778.45|19854|19774|10
1738859830000|2025-02-06 16:37:10|19857.62|19777.62|19859.45|19779.45|19859.45|19779.45|19856.09|19776.09|10
1738859840000|2025-02-06 16:37:20|19859.57|19779.57|19871.67|19791.67|19871.67|19791.67|19859.57|19779.57|10
1738859850000|2025-02-06 16:37:30|19873.18|19793.18|19870.77|19790.77|19873.18|19793.18|19869.54|19789.54|10
1738859860000|2025-02-06 16:37:40|19871.71|19791.71|19869.2|19789.2|19871.71|19791.71|19868.2|19788.2|10
1738859870000|2025-02-06 16:37:50|19867.67|19787.67|19869.93|19789.93|19870.54|19790.54|19866.87|19786.87|10
1738859880000|2025-02-06 16:38:00|19869.58|19789.58|19863.29|19783.29|19869.58|19789.58|19863.29|19783.29|10
1738859890000|2025-02-06 16:38:10|19863.42|19783.42|19862.54|19782.54|19864.57|19784.57|19862.3|19782.3|10
1738859900000|2025-02-06 16:38:20|19861.83|19781.83|19858.94|19778.94|19862.43|19782.43|19858.94|19778.94|10
1738859910000|2025-02-06 16:38:30|19859.81|19779.81|19863.51|19783.51|19863.79|19783.79|19859.81|19779.81|10
1738859920000|2025-02-06 16:38:40|19863.53|19783.53|19860.7|19780.7|19863.53|19783.53|19858.96|19778.96|10
1738859930000|2025-02-06 16:38:50|19859.6|19779.6|19860.98|19780.98|19860.98|19780.98|19857.31|19777.31|10
1738859940000|2025-02-06 16:39:00|19860.77|19780.77|19863.19|19783.19|19863.19|19783.19|19860.22|19780.22|10
1738859950000|2025-02-06 16:39:10|19863.61|19783.61|19859.92|19779.92|19863.61|19783.61|19859.92|19779.92|10
1738859960000|2025-02-06 16:39:20|19858.61|19778.61|19852.62|19772.62|19858.61|19778.61|19852.62|19772.62|10
1738859970000|2025-02-06 16:39:30|19852.32|19772.32|19845.91|19765.91|19852.32|19772.32|19845.91|19765.91|10
1738859980000|2025-02-06 16:39:40|19846|19766|19844.65|19764.65|19846.59|19766.59|19843.88|19763.88|10
1738859990000|2025-02-06 16:39:50|19845.77|19765.77|19846.69|19766.69|19846.69|19766.69|19845.48|19765.48|10
1738860000000|2025-02-06 16:40:00|19846.23|19766.23|19845.9|19765.9|19847.29|19767.29|19845.9|19765.9|10
1738860010000|2025-02-06 16:40:10|19844.38|19764.38|19839.74|19759.74|19844.38|19764.38|19838.99|19758.99|10
1738860020000|2025-02-06 16:40:20|19839.24|19759.24|19838.82|19758.82|19840.5|19760.5|19838.54|19758.54|10
1738860030000|2025-02-06 16:40:30|19838.75|19758.75|19837.9|19757.9|19839.8|19759.8|19837.87|19757.87|10
1738860040000|2025-02-06 16:40:40|19838.58|19758.58|19836.95|19756.95|19839.43|19759.43|19836.95|19756.95|10
1738860050000|2025-02-06 16:40:50|19836.55|19756.55|19829.35|19749.35|19836.55|19756.55|19829.35|19749.35|10
1738860060000|2025-02-06 16:41:00|19826.92|19746.92|19821.38|19741.38|19826.92|19746.92|19819.65|19739.65|10
1738860070000|2025-02-06 16:41:10|19820.02|19740.02|19814.92|19734.92|19820.02|19740.02|19813.84|19733.84|10
1738860080000|2025-02-06 16:41:20|19814.93|19734.93|19817.82|19737.82|19817.82|19737.82|19814.51|19734.51|9
1738860090000|2025-02-06 16:41:30|19818.03|19738.03|19818.22|19738.22|19818.68|19738.68|19816.6|19736.6|10
1738860100000|2025-02-06 16:41:40|19817.7|19737.7|19822.12|19742.12|19823.21|19743.21|19817.7|19737.7|10
1738860110000|2025-02-06 16:41:50|19821.98|19741.98|19824.83|19744.83|19825.17|19745.17|19821.74|19741.74|10
1738860120000|2025-02-06 16:42:00|19825.7|19745.7|19821.89|19741.89|19825.7|19745.7|19821.54|19741.54|9
1738860130000|2025-02-06 16:42:10|19822.24|19742.24|19826.71|19746.71|19826.71|19746.71|19822.24|19742.24|10
1738860140000|2025-02-06 16:42:20|19827.07|19747.07|19836.88|19756.88|19837.04|19757.04|19827.07|19747.07|10
1738860150000|2025-02-06 16:42:30|19836.15|19756.15|19844.85|19764.85|19844.85|19764.85|19836.15|19756.15|10
1738860160000|2025-02-06 16:42:40|19844.63|19764.63|19848.49|19768.49|19850.14|19770.14|19844.63|19764.63|10
1738860170000|2025-02-06 16:42:50|19848.52|19768.52|19847.16|19767.16|19849.13|19769.13|19847.16|19767.16|10
1738860180000|2025-02-06 16:43:00|19846.6|19766.6|19847.91|19767.91|19848.94|19768.94|19846.6|19766.6|10
1738860190000|2025-02-06 16:43:10|19848.07|19768.07|19845.42|19765.42|19848.15|19768.15|19845.42|19765.42|9
1738860200000|2025-02-06 16:43:20|19842.41|19762.41|19832.24|19752.24|19842.41|19762.41|19832.13|19752.13|10
1738860210000|2025-02-06 16:43:30|19832.1|19752.1|19828.19|19748.19|19832.1|19752.1|19828.19|19748.19|10
1738860220000|2025-02-06 16:43:40|19826.4|19746.4|19823.81|19743.81|19827.22|19747.22|19823.57|19743.57|10
1738860230000|2025-02-06 16:43:50|19823.35|19743.35|19823.42|19743.42|19823.94|19743.94|19823.35|19743.35|9
1738860240000|2025-02-06 16:44:00|19823.14|19743.14|19816.84|19736.84|19823.14|19743.14|19816.34|19736.34|10
1738860250000|2025-02-06 16:44:10|19817.24|19737.24|19813.71|19733.71|19818.97|19738.97|19813.71|19733.71|10
1738860260000|2025-02-06 16:44:20|19814.05|19734.05|19814.83|19734.83|19815.36|19735.36|19814.05|19734.05|10
1738860270000|2025-02-06 16:44:30|19813.44|19733.44|19811.81|19731.81|19813.44|19733.44|19811.8|19731.8|10
1738860280000|2025-02-06 16:44:40|19812.88|19732.88|19814.72|19734.72|19816.3|19736.3|19812.74|19732.74|10
1738860290000|2025-02-06 16:44:50|19814.27|19734.27|19815.44|19735.44|19816.43|19736.43|19814.27|19734.27|10
1738860300000|2025-02-06 16:45:00|19815.97|19735.97|19809.32|19729.32|19816.38|19736.38|19809.32|19729.32|10
1738860310000|2025-02-06 16:45:10|19807.85|19727.85|19799.31|19719.31|19807.85|19727.85|19799.31|19719.31|10
1738860320000|2025-02-06 16:45:20|19796.11|19716.11|19781.01|19701.01|19796.11|19716.11|19780.38|19700.38|10
1738860330000|2025-02-06 16:45:30|19779.57|19699.57|19787.18|19707.18|19787.58|19707.58|19779.57|19699.57|10
1738860340000|2025-02-06 16:45:40|19787.51|19707.51|19793|19713|19793|19713|19787.51|19707.51|10
1738860350000|2025-02-06 16:45:50|19792.93|19712.93|19795.05|19715.05|19795.05|19715.05|19792.17|19712.17|10
1738860360000|2025-02-06 16:46:00|19794.83|19714.83|19806.56|19726.56|19806.56|19726.56|19794.83|19714.83|10
1738860370000|2025-02-06 16:46:10|19807.27|19727.27|19816.2|19736.2|19817.57|19737.57|19807.27|19727.27|10
1738860380000|2025-02-06 16:46:20|19817.46|19737.46|19821.84|19741.84|19823.18|19743.18|19817.46|19737.46|10
1738860390000|2025-02-06 16:46:30|19822.91|19742.91|19822.86|19742.86|19824.78|19744.78|19822.23|19742.23|10
1738860400000|2025-02-06 16:46:40|19828.86|19748.86|19828.84|19748.84|19830.76|19750.76|19828.84|19748.84|10
1738860410000|2025-02-06 16:46:50|19828.34|19748.34|19826|19746|19828.34|19748.34|19825.33|19745.33|10
1738860420000|2025-02-06 16:47:00|19827.04|19747.04|19825.47|19745.47|19828.11|19748.11|19825.47|19745.47|10
1738860430000|2025-02-06 16:47:10|19827.35|19747.35|19837.22|19757.22|19837.22|19757.22|19827.35|19747.35|10
1738860440000|2025-02-06 16:47:20|19837.64|19757.64|19839.09|19759.09|19841.08|19761.08|19837.12|19757.12|10
1738860450000|2025-02-06 16:47:30|19839.49|19759.49|19840.48|19760.48|19840.58|19760.58|19839.4|19759.4|10
1738860460000|2025-02-06 16:47:40|19840.2|19760.2|19839.03|19759.03|19840.39|19760.39|19837.07|19757.07|10
1738860470000|2025-02-06 16:47:50|19840.79|19760.79|19841.67|19761.67|19841.92|19761.92|19840.79|19760.79|10
1738860480000|2025-02-06 16:48:00|19841.86|19761.86|19846.34|19766.34|19846.34|19766.34|19841.86|19761.86|10
1738860490000|2025-02-06 16:48:10|19847.55|19767.55|19860.68|19780.68|19860.95|19780.95|19847.55|19767.55|10
1738860500000|2025-02-06 16:48:20|19860.61|19780.61|19861.14|19781.14|19861.14|19781.14|19858.51|19778.51|10
1738860510000|2025-02-06 16:48:30|19860.93|19780.93|19865.86|19785.86|19865.86|19785.86|19860.93|19780.93|10
1738860520000|2025-02-06 16:48:40|19865.77|19785.77|19861.87|19781.87|19866.11|19786.11|19861.87|19781.87|10
1738860530000|2025-02-06 16:48:50|19862.53|19782.53|19863.75|19783.75|19864.29|19784.29|19862.45|19782.45|10
1738860540000|2025-02-06 16:49:00|19863.38|19783.38|19869.88|19789.88|19869.88|19789.88|19861.33|19781.33|9
1738860550000|2025-02-06 16:49:10|19871.04|19791.04|19870.3|19790.3|19872.57|19792.57|19870.3|19790.3|10
1738860560000|2025-02-06 16:49:20|19869.8|19789.8|19862.49|19782.49|19869.8|19789.8|19862.49|19782.49|10
1738860570000|2025-02-06 16:49:30|19864.12|19784.12|19866.67|19786.67|19867.73|19787.73|19864.12|19784.12|10
1738860580000|2025-02-06 16:49:40|19867.94|19787.94|19872.18|19792.18|19872.18|19792.18|19867.94|19787.94|10
1738860590000|2025-02-06 16:49:50|19872.12|19792.12|19869.65|19789.65|19872.12|19792.12|19869.65|19789.65|10
1738860600000|2025-02-06 16:50:00|19869.22|19789.22|19866.65|19786.65|19869.22|19789.22|19865.16|19785.16|10
1738860610000|2025-02-06 16:50:10|19866.36|19786.36|19862.53|19782.53|19866.36|19786.36|19860.78|19780.78|10
1738860620000|2025-02-06 16:50:20|19863.29|19783.29|19860.91|19780.91|19863.29|19783.29|19860.91|19780.91|10
1738860630000|2025-02-06 16:50:30|19860.97|19780.97|19860.47|19780.47|19862.17|19782.17|19859.44|19779.44|10
1738860640000|2025-02-06 16:50:40|19860.34|19780.34|19854.28|19774.28|19860.46|19780.46|19854.28|19774.28|10
1738860650000|2025-02-06 16:50:50|19854.61|19774.61|19860.52|19780.52|19860.52|19780.52|19854.61|19774.61|10
1738860660000|2025-02-06 16:51:00|19860.94|19780.94|19856.69|19776.69|19860.94|19780.94|19855.93|19775.93|10
1738860670000|2025-02-06 16:51:10|19857.47|19777.47|19860.75|19780.75|19860.75|19780.75|19856.95|19776.95|10
1738860680000|2025-02-06 16:51:20|19859.89|19779.89|19859.39|19779.39|19861.92|19781.92|19859.39|19779.39|10
1738860690000|2025-02-06 16:51:30|19859.42|19779.42|19860.4|19780.4|19861.12|19781.12|19856.74|19776.74|10
1738860700000|2025-02-06 16:51:40|19860.59|19780.59|19858.08|19778.08|19861.08|19781.08|19857.27|19777.27|10
1738860710000|2025-02-06 16:51:50|19857.79|19777.79|19858.89|19778.89|19860.48|19780.48|19856.62|19776.62|10
1738860720000|2025-02-06 16:52:00|19858.25|19778.25|19838.33|19758.33|19858.25|19778.25|19838.33|19758.33|10
1738860730000|2025-02-06 16:52:10|19836.86|19756.86|19835.74|19755.74|19836.86|19756.86|19835.22|19755.22|10
1738860740000|2025-02-06 16:52:20|19835.2|19755.2|19830.44|19750.44|19835.3|19755.3|19828.97|19748.97|10
1738860750000|2025-02-06 16:52:30|19831.21|19751.21|19830.93|19750.93|19831.21|19751.21|19827.46|19747.46|10
1738860760000|2025-02-06 16:52:40|19830.33|19750.33|19828.29|19748.29|19830.33|19750.33|19828.29|19748.29|10
1738860770000|2025-02-06 16:52:50|19827.96|19747.96|19826.91|19746.91|19828.75|19748.75|19826.91|19746.91|10
1738860780000|2025-02-06 16:53:00|19827.06|19747.06|19826|19746|19827.06|19747.06|19824.74|19744.74|10
1738860790000|2025-02-06 16:53:10|19828.12|19748.12|19830.01|19750.01|19830.27|19750.27|19828.12|19748.12|10
1738860800000|2025-02-06 16:53:20|19830.78|19750.78|19831.72|19751.72|19832.89|19752.89|19830.78|19750.78|10
1738860810000|2025-02-06 16:53:30|19831.75|19751.75|19827.09|19747.09|19831.75|19751.75|19827.09|19747.09|10
1738860820000|2025-02-06 16:53:40|19827.05|19747.05|19822.88|19742.88|19827.9|19747.9|19822.88|19742.88|9
1738860830000|2025-02-06 16:53:50|19821.98|19741.98|19819.69|19739.69|19822.82|19742.82|19819.69|19739.69|10
1738860840000|2025-02-06 16:54:00|19819.42|19739.42|19820.26|19740.26|19821.92|19741.92|19819.42|19739.42|10
1738860850000|2025-02-06 16:54:10|19819.19|19739.19|19829.75|19749.75|19829.75|19749.75|19819.19|19739.19|10
1738860860000|2025-02-06 16:54:20|19830.51|19750.51|19834.85|19754.85|19834.85|19754.85|19829.72|19749.72|10
1738860870000|2025-02-06 16:54:30|19835.09|19755.09|19839.18|19759.18|19840|19760|19835.09|19755.09|10
1738860880000|2025-02-06 16:54:40|19838.41|19758.41|19839.47|19759.47|19840.06|19760.06|19835.86|19755.86|10
1738860890000|2025-02-06 16:54:50|19839.33|19759.33|19837.08|19757.08|19839.64|19759.64|19837.08|19757.08|10
1738860900000|2025-02-06 16:55:00|19836.35|19756.35|19833.96|19753.96|19836.35|19756.35|19833.67|19753.67|10
1738860910000|2025-02-06 16:55:10|19835.35|19755.35|19824.41|19744.41|19835.43|19755.43|19824.41|19744.41|10
1738860920000|2025-02-06 16:55:20|19823.69|19743.69|19821.44|19741.44|19823.69|19743.69|19821.38|19741.38|10
1738860930000|2025-02-06 16:55:30|19821.35|19741.35|19820|19740|19821.35|19741.35|19819.57|19739.57|10
1738860940000|2025-02-06 16:55:40|19820.88|19740.88|19820.07|19740.07|19823.21|19743.21|19820.07|19740.07|10
1738860950000|2025-02-06 16:55:50|19819.13|19739.13|19818.35|19738.35|19819.57|19739.57|19817.84|19737.84|10
1738860960000|2025-02-06 16:56:00|19819.27|19739.27|19821.66|19741.66|19823.59|19743.59|19819.27|19739.27|10
1738860970000|2025-02-06 16:56:10|19821.62|19741.62|19821.97|19741.97|19823.58|19743.58|19821.62|19741.62|10
1738860980000|2025-02-06 16:56:20|19821.73|19741.73|19823.72|19743.72|19823.8|19743.8|19821.73|19741.73|10
1738860990000|2025-02-06 16:56:30|19822.93|19742.93|19823.19|19743.19|19823.33|19743.33|19822.61|19742.61|10
1738861000000|2025-02-06 16:56:40|19823.92|19743.92|19823.8|19743.8|19826.16|19746.16|19823.8|19743.8|10
1738861010000|2025-02-06 16:56:50|19823.44|19743.44|19829.62|19749.62|19830.33|19750.33|19823.44|19743.44|10
1738861020000|2025-02-06 16:57:00|19829.52|19749.52|19832.03|19752.03|19832.03|19752.03|19829.52|19749.52|10
1738861030000|2025-02-06 16:57:10|19831.71|19751.71|19831.86|19751.86|19832.28|19752.28|19831.26|19751.26|10
1738861040000|2025-02-06 16:57:20|19831.54|19751.54|19828.95|19748.95|19831.54|19751.54|19828.95|19748.95|10
1738861050000|2025-02-06 16:57:30|19829.99|19749.99|19832.34|19752.34|19832.94|19752.94|19829.99|19749.99|10
1738861060000|2025-02-06 16:57:40|19831.83|19751.83|19829.74|19749.74|19831.83|19751.83|19829.45|19749.45|10
1738861070000|2025-02-06 16:57:50|19829.76|19749.76|19829.16|19749.16|19830.27|19750.27|19829.16|19749.16|10
1738861080000|2025-02-06 16:58:00|19828.44|19748.44|19828.4|19748.4|19828.79|19748.79|19827.32|19747.32|10
1738861090000|2025-02-06 16:58:10|19828.61|19748.61|19828.61|19748.61|19830.17|19750.17|19828.61|19748.61|10
1738861100000|2025-02-06 16:58:20|19828.74|19748.74|19827.3|19747.3|19829.5|19749.5|19827.3|19747.3|10
1738861110000|2025-02-06 16:58:30|19827.58|19747.58|19827.47|19747.47|19828.03|19748.03|19827.47|19747.47|10
1738861120000|2025-02-06 16:58:40|19827.75|19747.75|19821.84|19741.84|19827.75|19747.75|19821.84|19741.84|10
1738861130000|2025-02-06 16:58:50|19821.9|19741.9|19820.71|19740.71|19822.89|19742.89|19820.44|19740.44|10
1738861140000|2025-02-06 16:59:00|19821.09|19741.09|19826.02|19746.02|19826.02|19746.02|19821.09|19741.09|10
1738861150000|2025-02-06 16:59:10|19826.27|19746.27|19830.4|19750.4|19830.85|19750.85|19826.27|19746.27|10
1738861160000|2025-02-06 16:59:20|19830.14|19750.14|19832.32|19752.32|19832.36|19752.36|19830.02|19750.02|9
1738861170000|2025-02-06 16:59:30|19831.77|19751.77|19835.76|19755.76|19836|19756|19831.62|19751.62|10
1738861180000|2025-02-06 16:59:40|19836.79|19756.79|19839.89|19759.89|19840.69|19760.69|19836.79|19756.79|10
1738861190000|2025-02-06 16:59:50|19840.83|19760.83|19842.62|19762.62|19843.06|19763.06|19840.83|19760.83|10
1738861200000|2025-02-06 17:00:00|19842.68|19762.68|19840.98|19760.98|19844.07|19764.07|19840.98|19760.98|10
1738861210000|2025-02-06 17:00:10|19840.21|19760.21|19828.03|19748.03|19840.21|19760.21|19828.03|19748.03|10
1738861220000|2025-02-06 17:00:20|19827.78|19747.78|19822.13|19742.13|19827.78|19747.78|19821.64|19741.64|10
1738861230000|2025-02-06 17:00:30|19822.01|19742.01|19827.78|19747.78|19828.06|19748.06|19822.01|19742.01|10
1738861240000|2025-02-06 17:00:40|19827.44|19747.44|19821.6|19741.6|19827.47|19747.47|19821.6|19741.6|10
1738861250000|2025-02-06 17:00:50|19821.5|19741.5|19820.05|19740.05|19821.66|19741.66|19819.87|19739.87|10
1738861260000|2025-02-06 17:01:00|19820.12|19740.12|19805.3|19725.3|19820.12|19740.12|19805.3|19725.3|9
1738861270000|2025-02-06 17:01:10|19805.51|19725.51|19812.12|19732.12|19812.12|19732.12|19805.51|19725.51|9
1738861280000|2025-02-06 17:01:20|19812.86|19732.86|19819.36|19739.36|19819.36|19739.36|19812.86|19732.86|10
1738861290000|2025-02-06 17:01:30|19818.68|19738.68|19822.52|19742.52|19822.52|19742.52|19818.68|19738.68|10
1738861300000|2025-02-06 17:01:40|19822.81|19742.81|19825.62|19745.62|19825.62|19745.62|19822.09|19742.09|10
1738861310000|2025-02-06 17:01:50|19826.72|19746.72|19831.19|19751.19|19832.71|19752.71|19826.72|19746.72|10
1738861320000|2025-02-06 17:02:00|19833.56|19753.56|19840.75|19760.75|19840.75|19760.75|19833.56|19753.56|10
1738861330000|2025-02-06 17:02:10|19840.83|19760.83|19845.75|19765.75|19845.75|19765.75|19838.64|19758.64|10
1738861340000|2025-02-06 17:02:20|19846.33|19766.33|19847.88|19767.88|19847.88|19767.88|19845.01|19765.01|10
1738861350000|2025-02-06 17:02:30|19848.08|19768.08|19848.34|19768.34|19848.34|19768.34|19846.38|19766.38|10
1738861360000|2025-02-06 17:02:40|19847.61|19767.61|19849.61|19769.61|19850.13|19770.13|19847.61|19767.61|10
1738861370000|2025-02-06 17:02:50|19849.78|19769.78|19851.08|19771.08|19851.08|19771.08|19848.6|19768.6|10
1738861380000|2025-02-06 17:03:00|19851.78|19771.78|19860.33|19780.33|19860.33|19780.33|19851.5|19771.5|10
1738861390000|2025-02-06 17:03:10|19861.11|19781.11|19866.42|19786.42|19866.42|19786.42|19860.67|19780.67|10
1738861400000|2025-02-06 17:03:20|19870.55|19790.55|19874.17|19794.17|19874.17|19794.17|19869.67|19789.67|10
1738861410000|2025-02-06 17:03:30|19874.1|19794.1|19877.98|19797.98|19877.98|19797.98|19873.89|19793.89|10
1738861420000|2025-02-06 17:03:40|19878.21|19798.21|19880.95|19800.95|19880.97|19800.97|19878.21|19798.21|10
1738861430000|2025-02-06 17:03:50|19883.39|19803.39|19885.03|19805.03|19885.32|19805.32|19882.92|19802.92|10
1738861440000|2025-02-06 17:04:00|19884.34|19804.34|19885.5|19805.5|19886.7|19806.7|19884.34|19804.34|10
1738861450000|2025-02-06 17:04:10|19886.38|19806.38|19888.02|19808.02|19888.02|19808.02|19885.96|19805.96|10
1738861460000|2025-02-06 17:04:20|19887.74|19807.74|19885.25|19805.25|19887.74|19807.74|19885.14|19805.14|10
1738861470000|2025-02-06 17:04:30|19885.35|19805.35|19879.92|19799.92|19885.35|19805.35|19879.92|19799.92|10
1738861480000|2025-02-06 17:04:40|19881.76|19801.76|19888.3|19808.3|19888.3|19808.3|19881.76|19801.76|10
1738861490000|2025-02-06 17:04:50|19889.16|19809.16|19890.53|19810.53|19890.53|19810.53|19887.37|19807.37|10
1738861500000|2025-02-06 17:05:00|19890.29|19810.29|19885.86|19805.86|19890.29|19810.29|19885.86|19805.86|10
1738861510000|2025-02-06 17:05:10|19885.05|19805.05|19881.28|19801.28|19885.34|19805.34|19881.28|19801.28|10
1738861520000|2025-02-06 17:05:20|19879.71|19799.71|19883.63|19803.63|19883.63|19803.63|19879.71|19799.71|10
1738861530000|2025-02-06 17:05:30|19884.48|19804.48|19895.94|19815.94|19895.94|19815.94|19884.48|19804.48|10
1738861540000|2025-02-06 17:05:40|19896.22|19816.22|19897.62|19817.62|19898.08|19818.08|19896.13|19816.13|10
1738861550000|2025-02-06 17:05:50|19896.97|19816.97|19897.9|19817.9|19898.15|19818.15|19896.07|19816.07|10
1738861560000|2025-02-06 17:06:00|19898.24|19818.24|19896.99|19816.99|19898.24|19818.24|19895.08|19815.08|10
1738861570000|2025-02-06 17:06:10|19897.63|19817.63|19903.21|19823.21|19903.35|19823.35|19897.63|19817.63|10
1738861580000|2025-02-06 17:06:20|19903.7|19823.7|19905.03|19825.03|19905.28|19825.28|19903.31|19823.31|10
1738861590000|2025-02-06 17:06:30|19904.83|19824.83|19894.99|19814.99|19904.83|19824.83|19894.99|19814.99|10
1738861600000|2025-02-06 17:06:40|19894.79|19814.79|19889.04|19809.04|19894.79|19814.79|19888.98|19808.98|10
1738861610000|2025-02-06 17:06:50|19890.16|19810.16|19889.27|19809.27|19891.74|19811.74|19888.88|19808.88|10
1738861620000|2025-02-06 17:07:00|19890.13|19810.13|19896.11|19816.11|19896.81|19816.81|19890.13|19810.13|9
1738861630000|2025-02-06 17:07:10|19895.94|19815.94|19897.59|19817.59|19897.82|19817.82|19895.94|19815.94|10
1738861640000|2025-02-06 17:07:20|19898.09|19818.09|19894.63|19814.63|19898.31|19818.31|19894.2|19814.2|10
1738861650000|2025-02-06 17:07:30|19895.78|19815.78|19894.86|19814.86|19895.9|19815.9|19894.35|19814.35|10
1738861660000|2025-02-06 17:07:40|19895.08|19815.08|19893.39|19813.39|19895.38|19815.38|19893.39|19813.39|10
1738861670000|2025-02-06 17:07:50|19893.64|19813.64|19890.73|19810.73|19893.69|19813.69|19890.73|19810.73|10
1738861680000|2025-02-06 17:08:00|19890.96|19810.96|19890.55|19810.55|19892.64|19812.64|19890.55|19810.55|10
1738861690000|2025-02-06 17:08:10|19890.74|19810.74|19892.22|19812.22|19892.22|19812.22|19890.3|19810.3|9
1738861700000|2025-02-06 17:08:20|19892.6|19812.6|19894.87|19814.87|19894.87|19814.87|19892.55|19812.55|10
1738861710000|2025-02-06 17:08:30|19894.7|19814.7|19897.78|19817.78|19897.78|19817.78|19894.7|19814.7|10
1738861720000|2025-02-06 17:08:40|19898.47|19818.47|19903.31|19823.31|19903.61|19823.61|19897.9|19817.9|10
1738861730000|2025-02-06 17:08:50|19902.42|19822.42|19904.54|19824.54|19904.54|19824.54|19902.42|19822.42|10
1738861740000|2025-02-06 17:09:00|19904.48|19824.48|19900.44|19820.44|19904.48|19824.48|19900.44|19820.44|10
1738861750000|2025-02-06 17:09:10|19898.97|19818.97|19897.4|19817.4|19898.97|19818.97|19895.13|19815.13|10
1738861760000|2025-02-06 17:09:20|19898.51|19818.51|19896.3|19816.3|19898.51|19818.51|19895.84|19815.84|10
1738861770000|2025-02-06 17:09:30|19896.8|19816.8|19891.99|19811.99|19896.8|19816.8|19891.99|19811.99|10
1738861780000|2025-02-06 17:09:40|19891.62|19811.62|19887.08|19807.08|19891.62|19811.62|19887.08|19807.08|10
1738861790000|2025-02-06 17:09:50|19886.8|19806.8|19881.87|19801.87|19886.8|19806.8|19881.48|19801.48|10
1738861800000|2025-02-06 17:10:00|19882.17|19802.17|19878.62|19798.62|19882.89|19802.89|19877.39|19797.39|10
1738861810000|2025-02-06 17:10:10|19878.59|19798.59|19871.67|19791.67|19878.59|19798.59|19871.67|19791.67|9
1738861820000|2025-02-06 17:10:20|19871.77|19791.77|19866.54|19786.54|19871.77|19791.77|19866.27|19786.27|10
1738861830000|2025-02-06 17:10:30|19868.12|19788.12|19868.69|19788.69|19870.04|19790.04|19868.12|19788.12|9
1738861840000|2025-02-06 17:10:40|19868.5|19788.5|19868.21|19788.21|19868.75|19788.75|19868.21|19788.21|10
1738861850000|2025-02-06 17:10:50|19867.54|19787.54|19865.23|19785.23|19867.54|19787.54|19865.23|19785.23|10
1738861860000|2025-02-06 17:11:00|19864.93|19784.93|19860.49|19780.49|19864.93|19784.93|19860.49|19780.49|10
1738861870000|2025-02-06 17:11:10|19860.09|19780.09|19862.35|19782.35|19862.35|19782.35|19858.92|19778.92|10
1738861880000|2025-02-06 17:11:20|19863.19|19783.19|19861.18|19781.18|19863.19|19783.19|19861.18|19781.18|9
1738861890000|2025-02-06 17:11:30|19860.89|19780.89|19857.88|19777.88|19860.99|19780.99|19857.59|19777.59|10
1738861900000|2025-02-06 17:11:40|19857.84|19777.84|19854.7|19774.7|19857.84|19777.84|19854.7|19774.7|10
1738861910000|2025-02-06 17:11:50|19854.59|19774.59|19848.48|19768.48|19854.59|19774.59|19848.48|19768.48|9
1738861920000|2025-02-06 17:12:00|19848.42|19768.42|19837.62|19757.62|19848.66|19768.66|19837.62|19757.62|10
1738861930000|2025-02-06 17:12:10|19835.82|19755.82|19834.81|19754.81|19837.04|19757.04|19834.45|19754.45|10
1738861940000|2025-02-06 17:12:20|19834.97|19754.97|19837.65|19757.65|19837.65|19757.65|19834.12|19754.12|10
1738861950000|2025-02-06 17:12:30|19838.7|19758.7|19838.21|19758.21|19838.7|19758.7|19837.96|19757.96|10
1738861960000|2025-02-06 17:12:40|19837.82|19757.82|19836.86|19756.86|19837.95|19757.95|19836.74|19756.74|10
1738861970000|2025-02-06 17:12:50|19837.31|19757.31|19838.38|19758.38|19838.78|19758.78|19836.76|19756.76|10
1738861980000|2025-02-06 17:13:00|19838.5|19758.5|19843.97|19763.97|19843.97|19763.97|19838.5|19758.5|10
1738861990000|2025-02-06 17:13:10|19843.63|19763.63|19844.72|19764.72|19845.23|19765.23|19843.36|19763.36|9
1738862000000|2025-02-06 17:13:20|19844.59|19764.59|19843.29|19763.29|19845.08|19765.08|19842.35|19762.35|10
1738862010000|2025-02-06 17:13:30|19844.6|19764.6|19843.76|19763.76|19844.61|19764.61|19843.76|19763.76|10
1738862020000|2025-02-06 17:13:40|19842.64|19762.64|19837.18|19757.18|19842.64|19762.64|19837.18|19757.18|10
1738862030000|2025-02-06 17:13:50|19837.22|19757.22|19840.11|19760.11|19840.11|19760.11|19835.64|19755.64|10
1738862040000|2025-02-06 17:14:00|19840.1|19760.1|19839.43|19759.43|19840.71|19760.71|19839.4|19759.4|9
1738862050000|2025-02-06 17:14:10|19839|19759|19838.92|19758.92|19839.55|19759.55|19838.57|19758.57|10
1738862060000|2025-02-06 17:14:20|19838.71|19758.71|19829.84|19749.84|19839.03|19759.03|19829.84|19749.84|10
1738862070000|2025-02-06 17:14:30|19829.55|19749.55|19836.25|19756.25|19836.25|19756.25|19829.55|19749.55|10
1738862080000|2025-02-06 17:14:40|19836.73|19756.73|19839.12|19759.12|19839.24|19759.24|19836.72|19756.72|10
1738862090000|2025-02-06 17:14:50|19839.11|19759.11|19838.66|19758.66|19839.11|19759.11|19838.01|19758.01|9
1738862100000|2025-02-06 17:15:00|19837.95|19757.95|19839.13|19759.13|19840.93|19760.93|19837.95|19757.95|10
1738862110000|2025-02-06 17:15:10|19838.29|19758.29|19837.94|19757.94|19838.29|19758.29|19836.52|19756.52|10
1738862120000|2025-02-06 17:15:20|19838.13|19758.13|19841.9|19761.9|19841.9|19761.9|19837.83|19757.83|10
1738862130000|2025-02-06 17:15:30|19845.79|19765.79|19858.23|19778.23|19858.94|19778.94|19845.79|19765.79|10
1738862140000|2025-02-06 17:15:40|19855.38|19775.38|19856.01|19776.01|19856.01|19776.01|19855.24|19775.24|10
1738862150000|2025-02-06 17:15:50|19855.98|19775.98|19853.55|19773.55|19855.98|19775.98|19853.55|19773.55|9
1738862160000|2025-02-06 17:16:00|19853.63|19773.63|19852.08|19772.08|19855.32|19775.32|19852.08|19772.08|10
1738862170000|2025-02-06 17:16:10|19853.21|19773.21|19855.88|19775.88|19855.88|19775.88|19852.73|19772.73|10
1738862180000|2025-02-06 17:16:20|19856.7|19776.7|19855.95|19775.95|19857.53|19777.53|19855.89|19775.89|10
1738862190000|2025-02-06 17:16:30|19855.89|19775.89|19852.93|19772.93|19856.3|19776.3|19852.93|19772.93|10
1738862200000|2025-02-06 17:16:40|19852.53|19772.53|19851.25|19771.25|19853.85|19773.85|19851.09|19771.09|10
1738862210000|2025-02-06 17:16:50|19851.22|19771.22|19851.75|19771.75|19851.75|19771.75|19849.42|19769.42|10
1738862220000|2025-02-06 17:17:00|19851.77|19771.77|19843.15|19763.15|19851.77|19771.77|19843.15|19763.15|10
1738862230000|2025-02-06 17:17:10|19842.49|19762.49|19841.49|19761.49|19842.49|19762.49|19840.56|19760.56|10
1738862240000|2025-02-06 17:17:20|19841.68|19761.68|19836.25|19756.25|19841.98|19761.98|19836.25|19756.25|10
1738862250000|2025-02-06 17:17:30|19835.75|19755.75|19826.71|19746.71|19835.75|19755.75|19826.71|19746.71|10
1738862260000|2025-02-06 17:17:40|19826.51|19746.51|19826.13|19746.13|19828|19748|19825.93|19745.93|10
1738862270000|2025-02-06 17:17:50|19821.59|19741.59|19823.71|19743.71|19823.71|19743.71|19820.88|19740.88|10
1738862280000|2025-02-06 17:18:00|19823.73|19743.73|19820.02|19740.02|19823.73|19743.73|19819.97|19739.97|10
1738862290000|2025-02-06 17:18:10|19820.16|19740.16|19811.23|19731.23|19820.16|19740.16|19811.23|19731.23|10
1738862300000|2025-02-06 17:18:20|19810.98|19730.98|19812.04|19732.04|19812.14|19732.14|19808.62|19728.62|10
1738862310000|2025-02-06 17:18:30|19811.79|19731.79|19812.07|19732.07|19812.07|19732.07|19810.53|19730.53|10
1738862320000|2025-02-06 17:18:40|19811.87|19731.87|19812.86|19732.86|19813.23|19733.23|19811.05|19731.05|9
1738862330000|2025-02-06 17:18:50|19813.23|19733.23|19811.79|19731.79|19814.25|19734.25|19811.79|19731.79|10
1738862340000|2025-02-06 17:19:00|19811.14|19731.14|19811.13|19731.13|19813.73|19733.73|19811.13|19731.13|10
1738862350000|2025-02-06 17:19:10|19811|19731|19804.55|19724.55|19811.15|19731.15|19804.55|19724.55|10
1738862360000|2025-02-06 17:19:20|19804.08|19724.08|19812.37|19732.37|19812.37|19732.37|19803.68|19723.68|10
1738862370000|2025-02-06 17:19:30|19813.02|19733.02|19813.34|19733.34|19813.34|19733.34|19812.06|19732.06|10
1738862380000|2025-02-06 17:19:40|19813.19|19733.19|19813.64|19733.64|19814.24|19734.24|19812.99|19732.99|10
1738862390000|2025-02-06 17:19:50|19813.12|19733.12|19811.02|19731.02|19813.25|19733.25|19811.02|19731.02|10
1738862400000|2025-02-06 17:20:00|19811.98|19731.98|19822.12|19742.12|19822.12|19742.12|19811.98|19731.98|10
1738862410000|2025-02-06 17:20:10|19823.01|19743.01|19823.17|19743.17|19825.23|19745.23|19823.01|19743.01|10
1738862420000|2025-02-06 17:20:20|19822.44|19742.44|19820.01|19740.01|19822.96|19742.96|19820.01|19740.01|9
1738862430000|2025-02-06 17:20:30|19819.53|19739.53|19815.44|19735.44|19819.79|19739.79|19815.44|19735.44|10
1738862440000|2025-02-06 17:20:40|19815.18|19735.18|19821.88|19741.88|19823.08|19743.08|19815.18|19735.18|10
1738862450000|2025-02-06 17:20:50|19822.25|19742.25|19819.96|19739.96|19822.27|19742.27|19819.96|19739.96|10
1738862460000|2025-02-06 17:21:00|19820.59|19740.59|19818.92|19738.92|19820.59|19740.59|19816.27|19736.27|10
1738862470000|2025-02-06 17:21:10|19820.53|19740.53|19819.3|19739.3|19820.98|19740.98|19819.3|19739.3|10
1738862480000|2025-02-06 17:21:20|19819.75|19739.75|19823.39|19743.39|19823.39|19743.39|19819.75|19739.75|10
1738862490000|2025-02-06 17:21:30|19823.68|19743.68|19822.49|19742.49|19824.88|19744.88|19822.49|19742.49|10
1738862500000|2025-02-06 17:21:40|19822.24|19742.24|19823.54|19743.54|19823.54|19743.54|19821.83|19741.83|10
1738862510000|2025-02-06 17:21:50|19822.75|19742.75|19824.99|19744.99|19824.99|19744.99|19822.58|19742.58|10
1738862520000|2025-02-06 17:22:00|19824.66|19744.66|19823.07|19743.07|19824.97|19744.97|19822.73|19742.73|10
1738862530000|2025-02-06 17:22:10|19823.03|19743.03|19824.66|19744.66|19825.3|19745.3|19823.03|19743.03|10
1738862540000|2025-02-06 17:22:20|19824.3|19744.3|19823.24|19743.24|19824.46|19744.46|19823.21|19743.21|10
1738862550000|2025-02-06 17:22:30|19823.83|19743.83|19816.07|19736.07|19824.41|19744.41|19813.77|19733.77|10
1738862560000|2025-02-06 17:22:40|19818.13|19738.13|19822.56|19742.56|19822.56|19742.56|19818.13|19738.13|10
1738862570000|2025-02-06 17:22:50|19822.66|19742.66|19829.32|19749.32|19829.72|19749.72|19822.64|19742.64|10
1738862580000|2025-02-06 17:23:00|19828.95|19748.95|19828.45|19748.45|19829.15|19749.15|19827.57|19747.57|10
1738862590000|2025-02-06 17:23:10|19829.12|19749.12|19838.8|19758.8|19838.8|19758.8|19829.12|19749.12|10
1738862600000|2025-02-06 17:23:20|19838.86|19758.86|19839.44|19759.44|19839.59|19759.59|19838.62|19758.62|9
1738862610000|2025-02-06 17:23:30|19839.64|19759.64|19840.18|19760.18|19840.22|19760.22|19839.11|19759.11|10
1738862620000|2025-02-06 17:23:40|19840.33|19760.33|19839.87|19759.87|19840.39|19760.39|19838.68|19758.68|10
1738862630000|2025-02-06 17:23:50|19842.29|19762.29|19845.77|19765.77|19845.77|19765.77|19842.29|19762.29|10
1738862640000|2025-02-06 17:24:00|19845.78|19765.78|19848.87|19768.87|19848.87|19768.87|19845.78|19765.78|10
1738862650000|2025-02-06 17:24:10|19849.47|19769.47|19862.51|19782.51|19862.51|19782.51|19849.47|19769.47|10
1738862660000|2025-02-06 17:24:20|19862.32|19782.32|19869.08|19789.08|19869.08|19789.08|19862.17|19782.17|10
1738862670000|2025-02-06 17:24:30|19869.03|19789.03|19868.32|19788.32|19869.47|19789.47|19868.32|19788.32|9
1738862680000|2025-02-06 17:24:40|19868.17|19788.17|19866.77|19786.77|19868.17|19788.17|19865.64|19785.64|10
1738862690000|2025-02-06 17:24:50|19867.67|19787.67|19872.54|19792.54|19872.54|19792.54|19867.67|19787.67|9
1738862700000|2025-02-06 17:25:00|19872.61|19792.61|19874.96|19794.96|19875.02|19795.02|19872.61|19792.61|10
1738862710000|2025-02-06 17:25:10|19874.85|19794.85|19877.26|19797.26|19877.59|19797.59|19874.85|19794.85|10
1738862720000|2025-02-06 17:25:20|19876.74|19796.74|19875.83|19795.83|19877.59|19797.59|19875.75|19795.75|9
1738862730000|2025-02-06 17:25:30|19874.53|19794.53|19871.19|19791.19|19874.53|19794.53|19870.1|19790.1|10
1738862740000|2025-02-06 17:25:40|19870.98|19790.98|19873.33|19793.33|19873.42|19793.42|19870.98|19790.98|10
1738862750000|2025-02-06 17:25:50|19873.29|19793.29|19874.8|19794.8|19874.8|19794.8|19871.97|19791.97|9
1738862760000|2025-02-06 17:26:00|19875.21|19795.21|19873.33|19793.33|19875.21|19795.21|19873.17|19793.17|10
1738862770000|2025-02-06 17:26:10|19872.92|19792.92|19870.88|19790.88|19873.59|19793.59|19870.88|19790.88|10
1738862780000|2025-02-06 17:26:20|19871.31|19791.31|19870.63|19790.63|19871.31|19791.31|19870|19790|10
1738862790000|2025-02-06 17:26:30|19869.71|19789.71|19870.58|19790.58|19870.58|19790.58|19869.54|19789.54|10
1738862800000|2025-02-06 17:26:40|19870.73|19790.73|19874.8|19794.8|19876.57|19796.57|19869.77|19789.77|10
1738862810000|2025-02-06 17:26:50|19874.76|19794.76|19873.07|19793.07|19875.08|19795.08|19873.07|19793.07|10
1738862820000|2025-02-06 17:27:00|19873.28|19793.28|19864.71|19784.71|19873.28|19793.28|19864.22|19784.22|10
1738862830000|2025-02-06 17:27:10|19867.35|19787.35|19867.1|19787.1|19868|19788|19866.92|19786.92|10
1738862840000|2025-02-06 17:27:20|19866.2|19786.2|19870.57|19790.57|19870.57|19790.57|19865.74|19785.74|10
1738862850000|2025-02-06 17:27:30|19871.41|19791.41|19873.34|19793.34|19873.75|19793.75|19871.41|19791.41|10
1738862860000|2025-02-06 17:27:40|19872.98|19792.98|19872.83|19792.83|19872.98|19792.98|19871.43|19791.43|10
1738862870000|2025-02-06 17:27:50|19873.22|19793.22|19877.18|19797.18|19877.18|19797.18|19872.66|19792.66|10
1738862880000|2025-02-06 17:28:00|19877.32|19797.32|19875.89|19795.89|19880.13|19800.13|19875.89|19795.89|10
1738862890000|2025-02-06 17:28:10|19875.17|19795.17|19878.15|19798.15|19878.15|19798.15|19874.98|19794.98|10
1738862900000|2025-02-06 17:28:20|19879.58|19799.58|19878.51|19798.51|19880.08|19800.08|19878.51|19798.51|10
1738862910000|2025-02-06 17:28:30|19878.46|19798.46|19878.56|19798.56|19878.89|19798.89|19878.02|19798.02|8
1738862920000|2025-02-06 17:28:40|19877.75|19797.75|19878.45|19798.45|19878.45|19798.45|19876.99|19796.99|10
1738862930000|2025-02-06 17:28:50|19879.46|19799.46|19887.5|19807.5|19887.5|19807.5|19879.46|19799.46|10
1738862940000|2025-02-06 17:29:00|19888.06|19808.06|19894.67|19814.67|19894.72|19814.72|19888.06|19808.06|10
1738862950000|2025-02-06 17:29:10|19895.06|19815.06|19897.84|19817.84|19897.84|19817.84|19895.06|19815.06|10
1738862960000|2025-02-06 17:29:20|19898.02|19818.02|19905.39|19825.39|19906.94|19826.94|19897.66|19817.66|10
1738862970000|2025-02-06 17:29:30|19905.09|19825.09|19907.78|19827.78|19908.42|19828.42|19905.09|19825.09|10
1738862980000|2025-02-06 17:29:40|19908.13|19828.13|19910.7|19830.7|19911.4|19831.4|19908.1|19828.1|10
1738862990000|2025-02-06 17:29:50|19911.08|19831.08|19911.08|19831.08|19912.73|19832.73|19911.08|19831.08|10
1738863000000|2025-02-06 17:30:00|19911.12|19831.12|19910.58|19830.58|19912.95|19832.95|19910.58|19830.58|10
1738863010000|2025-02-06 17:30:10|19903.79|19823.79|19904.9|19824.9|19904.9|19824.9|19901.68|19821.68|10
1738863020000|2025-02-06 17:30:20|19905.24|19825.24|19908.31|19828.31|19908.53|19828.53|19905.18|19825.18|10
1738863030000|2025-02-06 17:30:30|19908.25|19828.25|19908.36|19828.36|19908.42|19828.42|19906.49|19826.49|10
1738863040000|2025-02-06 17:30:40|19907.35|19827.35|19910.48|19830.48|19910.48|19830.48|19907.35|19827.35|10
1738863050000|2025-02-06 17:30:50|19911.49|19831.49|19915.02|19835.02|19915.53|19835.53|19911.49|19831.49|10
1738863060000|2025-02-06 17:31:00|19914.68|19834.68|19914.43|19834.43|19915.19|19835.19|19914.11|19834.11|10
1738863070000|2025-02-06 17:31:10|19914.02|19834.02|19908.41|19828.41|19914.02|19834.02|19908.41|19828.41|10
1738863080000|2025-02-06 17:31:20|19905.57|19825.57|19900.79|19820.79|19905.57|19825.57|19900.79|19820.79|10
1738863090000|2025-02-06 17:31:30|19899.49|19819.49|19893.04|19813.04|19899.8|19819.8|19892.23|19812.23|10
1738863100000|2025-02-06 17:31:40|19893.37|19813.37|19895.74|19815.74|19895.74|19815.74|19893.3|19813.3|10
1738863110000|2025-02-06 17:31:50|19895.75|19815.75|19897.26|19817.26|19897.26|19817.26|19894.58|19814.58|9
1738863120000|2025-02-06 17:32:00|19897.15|19817.15|19890.82|19810.82|19897.65|19817.65|19890.82|19810.82|10
1738863130000|2025-02-06 17:32:10|19889.76|19809.76|19886.04|19806.04|19889.76|19809.76|19884.94|19804.94|10
1738863140000|2025-02-06 17:32:20|19886.32|19806.32|19880.54|19800.54|19886.38|19806.38|19880.54|19800.54|9
1738863150000|2025-02-06 17:32:30|19880.63|19800.63|19881.43|19801.43|19883.29|19803.29|19880.62|19800.62|9
1738863160000|2025-02-06 17:32:40|19881.61|19801.61|19880.87|19800.87|19881.61|19801.61|19879.93|19799.93|10
1738863170000|2025-02-06 17:32:50|19881.49|19801.49|19883.53|19803.53|19883.93|19803.93|19881.49|19801.49|10
1738863180000|2025-02-06 17:33:00|19882.66|19802.66|19883.44|19803.44|19883.44|19803.44|19881.77|19801.77|10
1738863190000|2025-02-06 17:33:10|19883.51|19803.51|19882.21|19802.21|19883.51|19803.51|19881.73|19801.73|10
1738863200000|2025-02-06 17:33:20|19882.32|19802.32|19883.85|19803.85|19883.85|19803.85|19881.74|19801.74|10
1738863210000|2025-02-06 17:33:30|19885.31|19805.31|19888.9|19808.9|19888.9|19808.9|19885.31|19805.31|10
1738863220000|2025-02-06 17:33:40|19889.38|19809.38|19892.61|19812.61|19892.61|19812.61|19889.38|19809.38|9
1738863230000|2025-02-06 17:33:50|19891.94|19811.94|19894.9|19814.9|19894.9|19814.9|19891.39|19811.39|10
1738863240000|2025-02-06 17:34:00|19894.42|19814.42|19900.04|19820.04|19900.08|19820.08|19894.42|19814.42|8
1738863250000|2025-02-06 17:34:10|19900.15|19820.15|19897.91|19817.91|19900.15|19820.15|19897.81|19817.81|10
1738863260000|2025-02-06 17:34:20|19897.72|19817.72|19895.82|19815.82|19897.73|19817.73|19895.82|19815.82|9
1738863270000|2025-02-06 17:34:30|19895.74|19815.74|19894.48|19814.48|19896.64|19816.64|19894.09|19814.09|10
1738863280000|2025-02-06 17:34:40|19894.36|19814.36|19892.5|19812.5|19894.36|19814.36|19892.12|19812.12|10
1738863290000|2025-02-06 17:34:50|19892.58|19812.58|19890.99|19810.99|19892.58|19812.58|19890.99|19810.99|10
1738863300000|2025-02-06 17:35:00|19891.01|19811.01|19889.89|19809.89|19891.01|19811.01|19889.52|19809.52|9
1738863310000|2025-02-06 17:35:10|19889.28|19809.28|19882.66|19802.66|19889.28|19809.28|19881.9|19801.9|10
1738863320000|2025-02-06 17:35:20|19882.15|19802.15|19887.56|19807.56|19887.56|19807.56|19882.15|19802.15|10
1738863330000|2025-02-06 17:35:30|19889.9|19809.9|19899.54|19819.54|19899.54|19819.54|19889.76|19809.76|10
1738863340000|2025-02-06 17:35:40|19903.62|19823.62|19907.26|19827.26|19907.26|19827.26|19903.62|19823.62|10
1738863350000|2025-02-06 17:35:50|19907.64|19827.64|19918.43|19838.43|19918.54|19838.54|19907.64|19827.64|10
1738863360000|2025-02-06 17:36:00|19919.34|19839.34|19920.57|19840.57|19921.15|19841.15|19919.34|19839.34|10
1738863370000|2025-02-06 17:36:10|19920.79|19840.79|19922.18|19842.18|19923.54|19843.54|19920.64|19840.64|10
1738863380000|2025-02-06 17:36:20|19922.46|19842.46|19927.56|19847.56|19927.56|19847.56|19921.61|19841.61|10
1738863390000|2025-02-06 17:36:30|19927.11|19847.11|19921.3|19841.3|19927.11|19847.11|19921.3|19841.3|10
1738863400000|2025-02-06 17:36:40|19921.17|19841.17|19918.25|19838.25|19921.17|19841.17|19918.25|19838.25|10
1738863410000|2025-02-06 17:36:50|19918.18|19838.18|19921.66|19841.66|19921.66|19841.66|19918.18|19838.18|10
1738863420000|2025-02-06 17:37:00|19921.55|19841.55|19923.44|19843.44|19924.59|19844.59|19921.55|19841.55|10
1738863430000|2025-02-06 17:37:10|19924.18|19844.18|19930.16|19850.16|19930.16|19850.16|19924.18|19844.18|10
1738863440000|2025-02-06 17:37:20|19930.9|19850.9|19945.39|19865.39|19945.39|19865.39|19930.9|19850.9|10
1738863450000|2025-02-06 17:37:30|19946.5|19866.5|19953.92|19873.92|19954.04|19874.04|19946.5|19866.5|10
1738863460000|2025-02-06 17:37:40|19956.89|19876.89|19960.72|19880.72|19960.88|19880.88|19956.1|19876.1|9
1738863470000|2025-02-06 17:37:50|19963.56|19883.56|19968.99|19888.99|19968.99|19888.99|19963.56|19883.56|10
1738863480000|2025-02-06 17:38:00|19969.55|19889.55|19973.24|19893.24|19973.66|19893.66|19969.55|19889.55|10
1738863490000|2025-02-06 17:38:10|19973.79|19893.79|19974.12|19894.12|19975.26|19895.26|19971.64|19891.64|10
1738863500000|2025-02-06 17:38:20|19974.07|19894.07|19978.73|19898.73|19978.73|19898.73|19974.07|19894.07|10
1738863510000|2025-02-06 17:38:30|19978.97|19898.97|19988.43|19908.43|19988.43|19908.43|19978.82|19898.82|10
1738863520000|2025-02-06 17:38:40|19991.03|19911.03|19991.14|19911.14|19991.14|19911.14|19989.05|19909.05|10
1738863530000|2025-02-06 17:38:50|19993.05|19913.05|19995.05|19915.05|19995.16|19915.16|19992.56|19912.56|10
1738863540000|2025-02-06 17:39:00|19997.08|19917.08|20004.89|19924.89|20005.49|19925.49|19997.08|19917.08|10
1738863550000|2025-02-06 17:39:10|20005.61|19925.61|20005.54|19925.54|20008.07|19928.07|20005.07|19925.07|10
1738863560000|2025-02-06 17:39:20|20005.6|19925.6|20006.27|19926.27|20006.27|19926.27|20004.43|19924.43|10
1738863570000|2025-02-06 17:39:30|20006.08|19926.08|20001.15|19921.15|20006.08|19926.08|20000.86|19920.86|10
1738863580000|2025-02-06 17:39:40|20000.06|19920.06|19992.65|19912.65|20000.06|19920.06|19991|19911|10
1738863590000|2025-02-06 17:39:50|19993.49|19913.49|19994.42|19914.42|19995.16|19915.16|19993.49|19913.49|10
1738863600000|2025-02-06 17:40:00|19994.39|19914.39|19993.64|19913.64|19996.45|19916.45|19993.64|19913.64|10
1738863610000|2025-02-06 17:40:10|19993.36|19913.36|19987.92|19907.92|19993.36|19913.36|19987.92|19907.92|10
1738863620000|2025-02-06 17:40:20|19987.64|19907.64|19983.32|19903.32|19987.64|19907.64|19983.32|19903.32|10
1738863630000|2025-02-06 17:40:30|19981.91|19901.91|19984.94|19904.94|19985.56|19905.56|19981.48|19901.48|10
1738863640000|2025-02-06 17:40:40|19986|19906|19983.75|19903.75|19986.73|19906.73|19983.66|19903.66|10
1738863650000|2025-02-06 17:40:50|19983.36|19903.36|19982.15|19902.15|19983.36|19903.36|19981.64|19901.64|9
1738863660000|2025-02-06 17:41:00|19980.08|19900.08|19974.71|19894.71|19980.08|19900.08|19974.63|19894.63|10
1738863670000|2025-02-06 17:41:10|19974.09|19894.09|19969.83|19889.83|19974.09|19894.09|19969.66|19889.66|10
1738863680000|2025-02-06 17:41:20|19969.71|19889.71|19968.5|19888.5|19970.52|19890.52|19968.12|19888.12|10
1738863690000|2025-02-06 17:41:30|19967.24|19887.24|19962.09|19882.09|19967.24|19887.24|19961.96|19881.96|10
1738863700000|2025-02-06 17:41:40|19961.66|19881.66|19961.33|19881.33|19962.89|19882.89|19961.33|19881.33|10
1738863710000|2025-02-06 17:41:50|19960.48|19880.48|19955.94|19875.94|19960.48|19880.48|19955.45|19875.45|10
1738863720000|2025-02-06 17:42:00|19956.03|19876.03|19960.12|19880.12|19960.39|19880.39|19955.98|19875.98|9
1738863730000|2025-02-06 17:42:10|19961.69|19881.69|19961.73|19881.73|19962.68|19882.68|19961.69|19881.69|8
1738863740000|2025-02-06 17:42:20|19961.34|19881.34|19955.25|19875.25|19961.45|19881.45|19955.25|19875.25|10
1738863750000|2025-02-06 17:42:30|19955.32|19875.32|19954.9|19874.9|19955.55|19875.55|19954.9|19874.9|10
1738863760000|2025-02-06 17:42:40|19954.73|19874.73|19956.26|19876.26|19956.26|19876.26|19954.73|19874.73|10
1738863770000|2025-02-06 17:42:50|19956.25|19876.25|19956.64|19876.64|19957.64|19877.64|19956.25|19876.25|9
1738863780000|2025-02-06 17:43:00|19956.81|19876.81|19954.93|19874.93|19956.81|19876.81|19954.93|19874.93|10
1738863790000|2025-02-06 17:43:10|19954.7|19874.7|19946.34|19866.34|19954.81|19874.81|19946.09|19866.09|10
1738863800000|2025-02-06 17:43:20|19946.22|19866.22|19941.98|19861.98|19946.22|19866.22|19941.83|19861.83|10
1738863810000|2025-02-06 17:43:30|19941.97|19861.97|19940.83|19860.83|19942.18|19862.18|19940.83|19860.83|10
1738863820000|2025-02-06 17:43:40|19939.66|19859.66|19938.3|19858.3|19939.66|19859.66|19938.3|19858.3|10
1738863830000|2025-02-06 17:43:50|19937.9|19857.9|19936.85|19856.85|19937.9|19857.9|19936.18|19856.18|10
1738863840000|2025-02-06 17:44:00|19936.74|19856.74|19929.37|19849.37|19936.74|19856.74|19928.89|19848.89|10
1738863850000|2025-02-06 17:44:10|19929.61|19849.61|19927.04|19847.04|19929.61|19849.61|19927.04|19847.04|10
1738863860000|2025-02-06 17:44:20|19926.04|19846.04|19920.32|19840.32|19926.04|19846.04|19920.32|19840.32|10
1738863870000|2025-02-06 17:44:30|19919.91|19839.91|19917.96|19837.96|19920.05|19840.05|19917.88|19837.88|10
1738863880000|2025-02-06 17:44:40|19918.48|19838.48|19913.68|19833.68|19918.72|19838.72|19913.68|19833.68|10
1738863890000|2025-02-06 17:44:50|19914.27|19834.27|19915.01|19835.01|19915.01|19835.01|19914.27|19834.27|10
1738863900000|2025-02-06 17:45:00|19914.86|19834.86|19911.96|19831.96|19915.28|19835.28|19911.96|19831.96|10
1738863910000|2025-02-06 17:45:10|19911.03|19831.03|19901.46|19821.46|19911.04|19831.04|19900.71|19820.71|10
1738863920000|2025-02-06 17:45:20|19901.61|19821.61|19899.34|19819.34|19902.83|19822.83|19899.34|19819.34|10
1738863930000|2025-02-06 17:45:30|19899.01|19819.01|19897.7|19817.7|19901.66|19821.66|19897.7|19817.7|10
1738863940000|2025-02-06 17:45:40|19896.16|19816.16|19894.93|19814.93|19896.46|19816.46|19894.85|19814.85|9
1738863950000|2025-02-06 17:45:50|19895.01|19815.01|19894.13|19814.13|19895.73|19815.73|19894.1|19814.1|10
1738863960000|2025-02-06 17:46:00|19894.19|19814.19|19896.86|19816.86|19896.86|19816.86|19894.19|19814.19|10
1738863970000|2025-02-06 17:46:10|19896.84|19816.84|19896.79|19816.79|19897.05|19817.05|19895.66|19815.66|9
1738863980000|2025-02-06 17:46:20|19897.3|19817.3|19895.41|19815.41|19897.33|19817.33|19895.32|19815.32|9
1738863990000|2025-02-06 17:46:30|19895.69|19815.69|19896.46|19816.46|19896.46|19816.46|19894.01|19814.01|10
1738864000000|2025-02-06 17:46:40|19897.56|19817.56|19898.52|19818.52|19898.7|19818.7|19897.52|19817.52|9
1738864010000|2025-02-06 17:46:50|19898.39|19818.39|19896.07|19816.07|19898.39|19818.39|19895.69|19815.69|10
1738864020000|2025-02-06 17:47:00|19896.51|19816.51|19893.98|19813.98|19896.51|19816.51|19893.98|19813.98|10
1738864030000|2025-02-06 17:47:10|19893.91|19813.91|19894.22|19814.22|19894.31|19814.31|19892.58|19812.58|10
1738864040000|2025-02-06 17:47:20|19893.98|19813.98|19892.52|19812.52|19894.64|19814.64|19892.52|19812.52|10
1738864050000|2025-02-06 17:47:30|19892.79|19812.79|19891.47|19811.47|19893.12|19813.12|19891.16|19811.16|10
1738864060000|2025-02-06 17:47:40|19891.73|19811.73|19892.35|19812.35|19892.35|19812.35|19891.16|19811.16|10
1738864070000|2025-02-06 17:47:50|19892.56|19812.56|19894.93|19814.93|19894.93|19814.93|19892.56|19812.56|10
1738864080000|2025-02-06 17:48:00|19894.81|19814.81|19898.84|19818.84|19898.84|19818.84|19894.72|19814.72|10
1738864090000|2025-02-06 17:48:10|19898.82|19818.82|19898.93|19818.93|19899.49|19819.49|19898.82|19818.82|10
1738864100000|2025-02-06 17:48:20|19898.4|19818.4|19897.41|19817.41|19898.4|19818.4|19897.41|19817.41|10
1738864110000|2025-02-06 17:48:30|19896.6|19816.6|19890.91|19810.91|19896.6|19816.6|19890.91|19810.91|10
1738864120000|2025-02-06 17:48:40|19890.81|19810.81|19893.48|19813.48|19893.48|19813.48|19890.81|19810.81|9
1738864130000|2025-02-06 17:48:50|19893.31|19813.31|19895.83|19815.83|19895.83|19815.83|19893.1|19813.1|10
1738864140000|2025-02-06 17:49:00|19896.11|19816.11|19902.41|19822.41|19902.41|19822.41|19896.11|19816.11|10
1738864150000|2025-02-06 17:49:10|19902.42|19822.42|19901.58|19821.58|19903.85|19823.85|19901.41|19821.41|10
1738864160000|2025-02-06 17:49:20|19901.56|19821.56|19898.8|19818.8|19901.56|19821.56|19898.8|19818.8|10
1738864170000|2025-02-06 17:49:30|19899.13|19819.13|19897.74|19817.74|19899.2|19819.2|19897.2|19817.2|10
1738864180000|2025-02-06 17:49:40|19897.76|19817.76|19896.72|19816.72|19898.65|19818.65|19896.72|19816.72|9
1738864190000|2025-02-06 17:49:50|19896.65|19816.65|19898.32|19818.32|19898.67|19818.67|19896.61|19816.61|10
1738864200000|2025-02-06 17:50:00|19898.4|19818.4|19898.09|19818.09|19898.65|19818.65|19898.09|19818.09|10
1738864210000|2025-02-06 17:50:10|19898.56|19818.56|19897.5|19817.5|19898.91|19818.91|19897.5|19817.5|10
1738864220000|2025-02-06 17:50:20|19898.05|19818.05|19897.45|19817.45|19898.49|19818.49|19897.45|19817.45|10
1738864230000|2025-02-06 17:50:30|19897.96|19817.96|19900.46|19820.46|19900.59|19820.59|19897.96|19817.96|10
1738864240000|2025-02-06 17:50:40|19900.66|19820.66|19903.73|19823.73|19903.73|19823.73|19900.17|19820.17|10
1738864250000|2025-02-06 17:50:50|19904.36|19824.36|19904|19824|19905.5|19825.5|19904|19824|10
1738864260000|2025-02-06 17:51:00|19904.16|19824.16|19900.14|19820.14|19904.16|19824.16|19900.14|19820.14|10
1738864270000|2025-02-06 17:51:10|19899.53|19819.53|19900.59|19820.59|19900.59|19820.59|19899.09|19819.09|10
1738864280000|2025-02-06 17:51:20|19900.51|19820.51|19899.71|19819.71|19901.81|19821.81|19899.22|19819.22|10
1738864290000|2025-02-06 17:51:30|19899.75|19819.75|19900.9|19820.9|19900.9|19820.9|19899.37|19819.37|10
1738864300000|2025-02-06 17:51:40|19901.21|19821.21|19901.8|19821.8|19901.84|19821.84|19901.07|19821.07|10
1738864310000|2025-02-06 17:51:50|19902.07|19822.07|19899.68|19819.68|19902.07|19822.07|19899.07|19819.07|10
1738864320000|2025-02-06 17:52:00|19899.77|19819.77|19901.72|19821.72|19902.47|19822.47|19899.77|19819.77|10
1738864330000|2025-02-06 17:52:10|19901.22|19821.22|19901.56|19821.56|19903.78|19823.78|19901.22|19821.22|10
1738864340000|2025-02-06 17:52:20|19901.85|19821.85|19903.14|19823.14|19903.54|19823.54|19901.85|19821.85|10
1738864350000|2025-02-06 17:52:30|19903.07|19823.07|19902.83|19822.83|19903.08|19823.08|19902.08|19822.08|8
1738864360000|2025-02-06 17:52:40|19903.44|19823.44|19904.75|19824.75|19905.66|19825.66|19903.44|19823.44|10
1738864370000|2025-02-06 17:52:50|19904.62|19824.62|19905.79|19825.79|19906.46|19826.46|19904.62|19824.62|10
1738864380000|2025-02-06 17:53:00|19905.82|19825.82|19904.26|19824.26|19906.29|19826.29|19904.26|19824.26|10
1738864390000|2025-02-06 17:53:10|19905.91|19825.91|19909.4|19829.4|19909.4|19829.4|19905.91|19825.91|10
1738864400000|2025-02-06 17:53:20|19909.42|19829.42|19908.16|19828.16|19909.67|19829.67|19908.01|19828.01|10
1738864410000|2025-02-06 17:53:30|19908.07|19828.07|19908.85|19828.85|19908.86|19828.86|19908.05|19828.05|10
1738864420000|2025-02-06 17:53:40|19908.79|19828.79|19906.53|19826.53|19908.97|19828.97|19906.48|19826.48|10
1738864430000|2025-02-06 17:53:50|19906.6|19826.6|19905.48|19825.48|19906.6|19826.6|19905.48|19825.48|10
1738864440000|2025-02-06 17:54:00|19905.45|19825.45|19899.35|19819.35|19905.45|19825.45|19899.19|19819.19|10
1738864450000|2025-02-06 17:54:10|19899.14|19819.14|19898.62|19818.62|19899.14|19819.14|19898.62|19818.62|10
1738864460000|2025-02-06 17:54:20|19898.19|19818.19|19899.42|19819.42|19899.46|19819.46|19897.92|19817.92|10
1738864470000|2025-02-06 17:54:30|19899.19|19819.19|19898.79|19818.79|19899.39|19819.39|19898.73|19818.73|9
1738864480000|2025-02-06 17:54:40|19898.67|19818.67|19898.17|19818.17|19898.87|19818.87|19898.17|19818.17|10
1738864490000|2025-02-06 17:54:50|19898.19|19818.19|19896.69|19816.69|19898.31|19818.31|19896.69|19816.69|10
1738864500000|2025-02-06 17:55:00|19896.65|19816.65|19894.07|19814.07|19896.65|19816.65|19894.07|19814.07|10
1738864510000|2025-02-06 17:55:10|19893.48|19813.48|19889.65|19809.65|19893.48|19813.48|19889.65|19809.65|10
1738864520000|2025-02-06 17:55:20|19889.75|19809.75|19886.04|19806.04|19889.75|19809.75|19886.04|19806.04|10
1738864530000|2025-02-06 17:55:30|19885.78|19805.78|19886.81|19806.81|19886.83|19806.83|19884.82|19804.82|10
1738864540000|2025-02-06 17:55:40|19886.82|19806.82|19885.86|19805.86|19887.83|19807.83|19885.86|19805.86|10
1738864550000|2025-02-06 17:55:50|19885.81|19805.81|19886.06|19806.06|19886.06|19806.06|19885.48|19805.48|10
1738864560000|2025-02-06 17:56:00|19886.16|19806.16|19883.61|19803.61|19886.16|19806.16|19883.41|19803.41|10
1738864570000|2025-02-06 17:56:10|19883.44|19803.44|19882.18|19802.18|19883.44|19803.44|19882.18|19802.18|9
1738864580000|2025-02-06 17:56:20|19882.19|19802.19|19882.57|19802.57|19883.21|19803.21|19881.81|19801.81|10
1738864590000|2025-02-06 17:56:30|19881.77|19801.77|19882.29|19802.29|19882.29|19802.29|19881.77|19801.77|9
1738864600000|2025-02-06 17:56:40|19882.34|19802.34|19882.4|19802.4|19882.56|19802.56|19882.14|19802.14|9
1738864610000|2025-02-06 17:56:50|19882.52|19802.52|19879.45|19799.45|19882.52|19802.52|19879.43|19799.43|9
1738864620000|2025-02-06 17:57:00|19879.15|19799.15|19872.8|19792.8|19879.15|19799.15|19872.8|19792.8|10
1738864630000|2025-02-06 17:57:10|19872.52|19792.52|19872.8|19792.8|19872.8|19792.8|19872.3|19792.3|9
1738864640000|2025-02-06 17:57:20|19872.79|19792.79|19871.63|19791.63|19872.79|19792.79|19870.93|19790.93|10
1738864650000|2025-02-06 17:57:30|19871.49|19791.49|19869.88|19789.88|19871.49|19791.49|19869.88|19789.88|10
1738864660000|2025-02-06 17:57:40|19869.73|19789.73|19867.56|19787.56|19870.86|19790.86|19867.54|19787.54|9
1738864670000|2025-02-06 17:57:50|19867.5|19787.5|19869.98|19789.98|19869.98|19789.98|19867.5|19787.5|10
1738864680000|2025-02-06 17:58:00|19869.92|19789.92|19869.82|19789.82|19870|19790|19868.68|19788.68|10
1738864690000|2025-02-06 17:58:10|19869.83|19789.83|19869.38|19789.38|19870.49|19790.49|19869.38|19789.38|10
1738864700000|2025-02-06 17:58:20|19869.39|19789.39|19868.98|19788.98|19869.47|19789.47|19868.98|19788.98|8
1738864710000|2025-02-06 17:58:30|19868.56|19788.56|19868.29|19788.29|19868.81|19788.81|19868.05|19788.05|10
1738864720000|2025-02-06 17:58:40|19868.27|19788.27|19867.44|19787.44|19868.27|19788.27|19867.44|19787.44|9
1738864730000|2025-02-06 17:58:50|19867.41|19787.41|19867.17|19787.17|19868.43|19788.43|19866.99|19786.99|10
1738864740000|2025-02-06 17:59:00|19867.29|19787.29|19866.88|19786.88|19867.29|19787.29|19866.31|19786.31|10
1738864750000|2025-02-06 17:59:10|19867.01|19787.01|19867.94|19787.94|19867.95|19787.95|19867.01|19787.01|10
1738864760000|2025-02-06 17:59:20|19867.96|19787.96|19869.29|19789.29|19869.29|19789.29|19867.96|19787.96|8
1738864770000|2025-02-06 17:59:30|19869.11|19789.11|19868.59|19788.59|19869.41|19789.41|19868.59|19788.59|10
1738864780000|2025-02-06 17:59:40|19868.58|19788.58|19866.74|19786.74|19868.59|19788.59|19866.61|19786.61|8
1738864790000|2025-02-06 17:59:50|19866.42|19786.42|19863.39|19783.39|19866.42|19786.42|19863.39|19783.39|10
1738864800000|2025-02-06 18:00:00|19863.25|19783.25|19865.05|19785.05|19865.05|19785.05|19862.88|19782.88|10
1738864810000|2025-02-06 18:00:10|19864.45|19784.45|19865.37|19785.37|19865.8|19785.8|19864.45|19784.45|10
1738864820000|2025-02-06 18:00:20|19864.41|19784.41|19860.44|19780.44|19864.41|19784.41|19860.44|19780.44|10
1738864830000|2025-02-06 18:00:30|19860.16|19780.16|19849.03|19769.03|19860.58|19780.58|19849.03|19769.03|10
1738864840000|2025-02-06 18:00:40|19848.51|19768.51|19842.97|19762.97|19849.1|19769.1|19842.97|19762.97|10
1738864850000|2025-02-06 18:00:50|19842.46|19762.46|19841.15|19761.15|19842.86|19762.86|19841.02|19761.02|10
1738864860000|2025-02-06 18:01:00|19840.46|19760.46|19840.55|19760.55|19841.06|19761.06|19840.46|19760.46|10
1738864870000|2025-02-06 18:01:10|19840.31|19760.31|19841.06|19761.06|19841.06|19761.06|19840.31|19760.31|10
1738864880000|2025-02-06 18:01:20|19841.05|19761.05|19838.41|19758.41|19841.85|19761.85|19837.64|19757.64|10
1738864890000|2025-02-06 18:01:30|19840.75|19760.75|19839.47|19759.47|19844.7|19764.7|19839.47|19759.47|10
1738864900000|2025-02-06 18:01:40|19839.32|19759.32|19835.15|19755.15|19840.06|19760.06|19835.15|19755.15|10
1738864910000|2025-02-06 18:01:50|19832.75|19752.75|19813.19|19733.19|19832.75|19752.75|19812.82|19732.82|10
1738864920000|2025-02-06 18:02:00|19813.61|19733.61|19791.88|19711.88|19813.61|19733.61|19791.88|19711.88|10
1738864930000|2025-02-06 18:02:10|19790.48|19710.48|19768.86|19688.86|19790.48|19710.48|19766.39|19686.39|10
1738864940000|2025-02-06 18:02:20|19769.1|19689.1|19772.84|19692.84|19772.84|19692.84|19766.3|19686.3|10
1738864950000|2025-02-06 18:02:30|19774.86|19694.86|19791.65|19711.65|19791.65|19711.65|19774.86|19694.86|10
1738864960000|2025-02-06 18:02:40|19793.29|19713.29|19799.91|19719.91|19799.91|19719.91|19793.29|19713.29|10
1738864970000|2025-02-06 18:02:50|19800.34|19720.34|19812.51|19732.51|19812.51|19732.51|19800.34|19720.34|10
1738864980000|2025-02-06 18:03:00|19813.01|19733.01|19816.74|19736.74|19817.69|19737.69|19812.78|19732.78|10
1738864990000|2025-02-06 18:03:10|19821.18|19741.18|19832.55|19752.55|19832.55|19752.55|19820.79|19740.79|10
1738865000000|2025-02-06 18:03:20|19835.1|19755.1|19837.73|19757.73|19837.73|19757.73|19834.43|19754.43|10
1738865010000|2025-02-06 18:03:30|19838.46|19758.46|19840.88|19760.88|19841.87|19761.87|19838.46|19758.46|10
1738865020000|2025-02-06 18:03:40|19842.36|19762.36|19852.03|19772.03|19853.9|19773.9|19842.36|19762.36|10
1738865030000|2025-02-06 18:03:50|19852.28|19772.28|19854.18|19774.18|19854.18|19774.18|19852.28|19772.28|10
1738865040000|2025-02-06 18:04:00|19854.26|19774.26|19859.09|19779.09|19859.25|19779.25|19854.26|19774.26|10
1738865050000|2025-02-06 18:04:10|19859.35|19779.35|19862.11|19782.11|19862.11|19782.11|19858.64|19778.64|10
1738865060000|2025-02-06 18:04:20|19862.2|19782.2|19861.88|19781.88|19862.2|19782.2|19859.16|19779.16|10
1738865070000|2025-02-06 18:04:30|19862.43|19782.43|19868.1|19788.1|19868.13|19788.13|19862.43|19782.43|10
1738865080000|2025-02-06 18:04:40|19868.78|19788.78|19870.22|19790.22|19870.22|19790.22|19867.99|19787.99|10
1738865090000|2025-02-06 18:04:50|19870.69|19790.69|19871.24|19791.24|19872.39|19792.39|19870.69|19790.69|10
1738865100000|2025-02-06 18:05:00|19871.72|19791.72|19871.33|19791.33|19873.54|19793.54|19871.33|19791.33|10
1738865110000|2025-02-06 18:05:10|19869.92|19789.92|19874.3|19794.3|19874.3|19794.3|19868.8|19788.8|10
1738865120000|2025-02-06 18:05:20|19874.79|19794.79|19877.96|19797.96|19877.96|19797.96|19874.67|19794.67|10
1738865130000|2025-02-06 18:05:30|19879.47|19799.47|19882.58|19802.58|19883.62|19803.62|19879.47|19799.47|10
1738865140000|2025-02-06 18:05:40|19881.85|19801.85|19878.86|19798.86|19881.85|19801.85|19878.86|19798.86|10
1738865150000|2025-02-06 18:05:50|19879.06|19799.06|19879.27|19799.27|19879.27|19799.27|19878.16|19798.16|10
1738865160000|2025-02-06 18:06:00|19879.78|19799.78|19884.83|19804.83|19886.13|19806.13|19879.78|19799.78|10
1738865170000|2025-02-06 18:06:10|19886.21|19806.21|19887.19|19807.19|19887.19|19807.19|19885.89|19805.89|10
1738865180000|2025-02-06 18:06:20|19887.03|19807.03|19883.71|19803.71|19887.03|19807.03|19883.71|19803.71|10
1738865190000|2025-02-06 18:06:30|19882.07|19802.07|19880.56|19800.56|19882.07|19802.07|19878.49|19798.49|10
1738865200000|2025-02-06 18:06:40|19880.32|19800.32|19879.96|19799.96|19880.32|19800.32|19878.79|19798.79|10
1738865210000|2025-02-06 18:06:50|19880.49|19800.49|19879.29|19799.29|19880.49|19800.49|19878.97|19798.97|10
1738865220000|2025-02-06 18:07:00|19879.16|19799.16|19879.89|19799.89|19880.76|19800.76|19878.67|19798.67|9
1738865230000|2025-02-06 18:07:10|19880.23|19800.23|19883.01|19803.01|19883.45|19803.45|19880.23|19800.23|10
1738865240000|2025-02-06 18:07:20|19883.05|19803.05|19885.36|19805.36|19885.57|19805.57|19883.05|19803.05|10
1738865250000|2025-02-06 18:07:30|19884.77|19804.77|19883.31|19803.31|19884.87|19804.87|19883.01|19803.01|10
1738865260000|2025-02-06 18:07:40|19883.27|19803.27|19884.26|19804.26|19884.26|19804.26|19883.27|19803.27|10
1738865270000|2025-02-06 18:07:50|19884.28|19804.28|19888.18|19808.18|19888.18|19808.18|19883.25|19803.25|10
1738865280000|2025-02-06 18:08:00|19888.08|19808.08|19887.02|19807.02|19888.08|19808.08|19886.54|19806.54|10
1738865290000|2025-02-06 18:08:10|19886.07|19806.07|19884.18|19804.18|19886.07|19806.07|19883.88|19803.88|10
1738865300000|2025-02-06 18:08:20|19884.14|19804.14|19884.08|19804.08|19884.66|19804.66|19883.9|19803.9|8
1738865310000|2025-02-06 18:08:30|19884.46|19804.46|19879.45|19799.45|19884.46|19804.46|19878.74|19798.74|10
1738865320000|2025-02-06 18:08:40|19879.89|19799.89|19881.92|19801.92|19881.92|19801.92|19878.96|19798.96|10
1738865330000|2025-02-06 18:08:50|19880.35|19800.35|19876.68|19796.68|19880.35|19800.35|19876.11|19796.11|10
1738865340000|2025-02-06 18:09:00|19876.74|19796.74|19877.08|19797.08|19877.85|19797.85|19875.97|19795.97|10
1738865350000|2025-02-06 18:09:10|19876.62|19796.62|19875.47|19795.47|19876.62|19796.62|19874.03|19794.03|10
1738865360000|2025-02-06 18:09:20|19874.92|19794.92|19876.72|19796.72|19876.72|19796.72|19874.92|19794.92|8
1738865370000|2025-02-06 18:09:30|19876.61|19796.61|19879.02|19799.02|19879.96|19799.96|19876.61|19796.61|10
1738865380000|2025-02-06 18:09:40|19878.45|19798.45|19877.97|19797.97|19879.17|19799.17|19876.53|19796.53|10
1738865390000|2025-02-06 18:09:50|19877.68|19797.68|19882.01|19802.01|19882.01|19802.01|19877.46|19797.46|10
1738865400000|2025-02-06 18:10:00|19883.42|19803.42|19886.4|19806.4|19886.81|19806.81|19883.42|19803.42|10
1738865410000|2025-02-06 18:10:10|19885.91|19805.91|19889.19|19809.19|19889.56|19809.56|19885.91|19805.91|10
1738865420000|2025-02-06 18:10:20|19889.89|19809.89|19890.59|19810.59|19890.59|19810.59|19889.17|19809.17|9
1738865430000|2025-02-06 18:10:30|19890.16|19810.16|19887.46|19807.46|19890.22|19810.22|19887.35|19807.35|10
1738865440000|2025-02-06 18:10:40|19887.42|19807.42|19886.86|19806.86|19888.07|19808.07|19886.81|19806.81|10
1738865450000|2025-02-06 18:10:50|19886.09|19806.09|19881.78|19801.78|19886.09|19806.09|19881.78|19801.78|10
1738865460000|2025-02-06 18:11:00|19881.46|19801.46|19876.29|19796.29|19881.67|19801.67|19876.29|19796.29|10
1738865470000|2025-02-06 18:11:10|19872.19|19792.19|19864.67|19784.67|19872.19|19792.19|19864.16|19784.16|9
1738865480000|2025-02-06 18:11:20|19865.2|19785.2|19855.7|19775.7|19865.2|19785.2|19855.7|19775.7|10
1738865490000|2025-02-06 18:11:30|19854.33|19774.33|19846.61|19766.61|19856.46|19776.46|19846.61|19766.61|10
1738865500000|2025-02-06 18:11:40|19844.91|19764.91|19835.47|19755.47|19845.8|19765.8|19835.47|19755.47|10
1738865510000|2025-02-06 18:11:50|19834.8|19754.8|19830.07|19750.07|19834.8|19754.8|19830.07|19750.07|10
1738865520000|2025-02-06 18:12:00|19829.54|19749.54|19826.62|19746.62|19829.72|19749.72|19825.96|19745.96|10
1738865530000|2025-02-06 18:12:10|19826.27|19746.27|19823.17|19743.17|19826.27|19746.27|19823.17|19743.17|10
1738865540000|2025-02-06 18:12:20|19823.45|19743.45|19817.55|19737.55|19824.43|19744.43|19817.55|19737.55|10
1738865550000|2025-02-06 18:12:30|19817.7|19737.7|19808.65|19728.65|19817.7|19737.7|19808.65|19728.65|10
1738865560000|2025-02-06 18:12:40|19807.83|19727.83|19798.47|19718.47|19807.83|19727.83|19798.47|19718.47|10
1738865570000|2025-02-06 18:12:50|19798.1|19718.1|19801.34|19721.34|19801.34|19721.34|19796.24|19716.24|10
1738865580000|2025-02-06 18:13:00|19801.82|19721.82|19809.64|19729.64|19809.64|19729.64|19801.51|19721.51|10
1738865590000|2025-02-06 18:13:10|19812.49|19732.49|19807.38|19727.38|19812.49|19732.49|19806.77|19726.77|10
1738865600000|2025-02-06 18:13:20|19807.52|19727.52|19807.96|19727.96|19811.6|19731.6|19807.52|19727.52|10
1738865610000|2025-02-06 18:13:30|19808.51|19728.51|19804.57|19724.57|19809.26|19729.26|19804.57|19724.57|10
1738865620000|2025-02-06 18:13:40|19804.31|19724.31|19804.52|19724.52|19806.93|19726.93|19804.31|19724.31|10
1738865630000|2025-02-06 18:13:50|19805.4|19725.4|19801.58|19721.58|19805.68|19725.68|19801.58|19721.58|10
1738865640000|2025-02-06 18:14:00|19801.73|19721.73|19813.19|19733.19|19813.19|19733.19|19801.73|19721.73|10
1738865650000|2025-02-06 18:14:10|19813.2|19733.2|19812.96|19732.96|19813.65|19733.65|19812.58|19732.58|10
1738865660000|2025-02-06 18:14:20|19812.62|19732.62|19809.27|19729.27|19812.64|19732.64|19809.15|19729.15|10
1738865670000|2025-02-06 18:14:30|19809.62|19729.62|19807.11|19727.11|19809.62|19729.62|19806.66|19726.66|10
1738865680000|2025-02-06 18:14:40|19807.02|19727.02|19805.85|19725.85|19807.02|19727.02|19805.02|19725.02|9
1738865690000|2025-02-06 18:14:50|19806.34|19726.34|19801.7|19721.7|19806.9|19726.9|19801.7|19721.7|9
1738865700000|2025-02-06 18:15:00|19801.61|19721.61|19798.96|19718.96|19801.61|19721.61|19798.96|19718.96|10
1738865710000|2025-02-06 18:15:10|19799.18|19719.18|19801.36|19721.36|19801.55|19721.55|19797.18|19717.18|10
1738865720000|2025-02-06 18:15:20|19801.26|19721.26|19798.57|19718.57|19801.26|19721.26|19798.57|19718.57|10
1738865730000|2025-02-06 18:15:30|19799.12|19719.12|19796.31|19716.31|19799.12|19719.12|19796.31|19716.31|10
1738865740000|2025-02-06 18:15:40|19796.17|19716.17|19794|19714|19796.17|19716.17|19794|19714|10
1738865750000|2025-02-06 18:15:50|19793.32|19713.32|19794.81|19714.81|19794.81|19714.81|19789.64|19709.64|10
1738865760000|2025-02-06 18:16:00|19795.43|19715.43|19796.85|19716.85|19796.92|19716.92|19795.15|19715.15|10
1738865770000|2025-02-06 18:16:10|19796.41|19716.41|19798.69|19718.69|19798.69|19718.69|19794.24|19714.24|10
1738865780000|2025-02-06 18:16:20|19799.13|19719.13|19810.11|19730.11|19810.11|19730.11|19798.68|19718.68|10
1738865790000|2025-02-06 18:16:30|19811.96|19731.96|19816.42|19736.42|19816.42|19736.42|19811.96|19731.96|10
1738865800000|2025-02-06 18:16:40|19815.62|19735.62|19817.62|19737.62|19817.69|19737.69|19815.62|19735.62|10
1738865810000|2025-02-06 18:16:50|19817.92|19737.92|19818.96|19738.96|19820.61|19740.61|19817.92|19737.92|10
1738865820000|2025-02-06 18:17:00|19818.94|19738.94|19824.37|19744.37|19824.37|19744.37|19818.94|19738.94|10
1738865830000|2025-02-06 18:17:10|19825.27|19745.27|19823.85|19743.85|19825.27|19745.27|19821.25|19741.25|10
1738865840000|2025-02-06 18:17:20|19824.22|19744.22|19837.36|19757.36|19837.36|19757.36|19823.19|19743.19|10
1738865850000|2025-02-06 18:17:30|19838.56|19758.56|19840.85|19760.85|19841.1|19761.1|19838.12|19758.12|10
1738865860000|2025-02-06 18:17:40|19842.48|19762.48|19838.93|19758.93|19842.48|19762.48|19837.22|19757.22|10
1738865870000|2025-02-06 18:17:50|19839.99|19759.99|19842.5|19762.5|19842.84|19762.84|19839.99|19759.99|10
1738865880000|2025-02-06 18:18:00|19841.63|19761.63|19846.99|19766.99|19846.99|19766.99|19841.63|19761.63|10
1738865890000|2025-02-06 18:18:10|19847.06|19767.06|19846.77|19766.77|19849.01|19769.01|19846.77|19766.77|10
1738865900000|2025-02-06 18:18:20|19846.23|19766.23|19842.78|19762.78|19846.23|19766.23|19842.78|19762.78|10
1738865910000|2025-02-06 18:18:30|19842.02|19762.02|19846.68|19766.68|19846.68|19766.68|19838.13|19758.13|10
1738865920000|2025-02-06 18:18:40|19846.62|19766.62|19846.04|19766.04|19846.68|19766.68|19845.35|19765.35|10
1738865930000|2025-02-06 18:18:50|19846|19766|19845.92|19765.92|19846|19766|19844.88|19764.88|10
1738865940000|2025-02-06 18:19:00|19845.51|19765.51|19846.79|19766.79|19848.19|19768.19|19845.51|19765.51|9
1738865950000|2025-02-06 18:19:10|19846.42|19766.42|19844.53|19764.53|19846.96|19766.96|19844.53|19764.53|10
1738865960000|2025-02-06 18:19:20|19843.23|19763.23|19840.35|19760.35|19843.23|19763.23|19840.27|19760.27|10
1738865970000|2025-02-06 18:19:30|19839.83|19759.83|19839.2|19759.2|19840.74|19760.74|19838.58|19758.58|9
1738865980000|2025-02-06 18:19:40|19838.74|19758.74|19839.37|19759.37|19839.59|19759.59|19837.77|19757.77|10
1738865990000|2025-02-06 18:19:50|19839.6|19759.6|19840.79|19760.79|19840.79|19760.79|19839.6|19759.6|9
1738866000000|2025-02-06 18:20:00|19840.87|19760.87|19836.61|19756.61|19840.87|19760.87|19836.61|19756.61|10
1738866010000|2025-02-06 18:20:10|19834.82|19754.82|19835.82|19755.82|19835.99|19755.99|19834.19|19754.19|10
1738866020000|2025-02-06 18:20:20|19835.97|19755.97|19837.19|19757.19|19837.19|19757.19|19835.97|19755.97|10
1738866030000|2025-02-06 18:20:30|19838.24|19758.24|19839.2|19759.2|19839.65|19759.65|19838.24|19758.24|10
1738866040000|2025-02-06 18:20:40|19839.83|19759.83|19844.42|19764.42|19844.42|19764.42|19839.83|19759.83|10
1738866050000|2025-02-06 18:20:50|19844.86|19764.86|19846.07|19766.07|19846.44|19766.44|19844.86|19764.86|10
1738866060000|2025-02-06 18:21:00|19844.72|19764.72|19842.09|19762.09|19844.72|19764.72|19841.58|19761.58|10
1738866070000|2025-02-06 18:21:10|19840.52|19760.52|19846.33|19766.33|19846.33|19766.33|19840.24|19760.24|9
1738866080000|2025-02-06 18:21:20|19846.57|19766.57|19847.47|19767.47|19848.91|19768.91|19846.57|19766.57|10
1738866090000|2025-02-06 18:21:30|19846.64|19766.64|19844.14|19764.14|19846.91|19766.91|19844.14|19764.14|10
1738866100000|2025-02-06 18:21:40|19843.28|19763.28|19841.59|19761.59|19843.74|19763.74|19841.59|19761.59|10
1738866110000|2025-02-06 18:21:50|19841.86|19761.86|19841.2|19761.2|19842.78|19762.78|19840.54|19760.54|10
1738866120000|2025-02-06 18:22:00|19840.97|19760.97|19841.35|19761.35|19843.2|19763.2|19840.74|19760.74|10
1738866130000|2025-02-06 18:22:10|19840.72|19760.72|19843.79|19763.79|19843.79|19763.79|19840.08|19760.08|10
1738866140000|2025-02-06 18:22:20|19842.92|19762.92|19839.17|19759.17|19842.92|19762.92|19839.17|19759.17|10
1738866150000|2025-02-06 18:22:30|19838.91|19758.91|19841.36|19761.36|19841.36|19761.36|19838.91|19758.91|10
1738866160000|2025-02-06 18:22:40|19841.57|19761.57|19840.7|19760.7|19842.75|19762.75|19840.7|19760.7|10
1738866170000|2025-02-06 18:22:50|19840.77|19760.77|19845.3|19765.3|19845.3|19765.3|19840.77|19760.77|10
1738866180000|2025-02-06 18:23:00|19846.47|19766.47|19847.89|19767.89|19848.01|19768.01|19846.03|19766.03|10
1738866190000|2025-02-06 18:23:10|19848.03|19768.03|19847.25|19767.25|19848.03|19768.03|19846.25|19766.25|10
1738866200000|2025-02-06 18:23:20|19846.74|19766.74|19845.05|19765.05|19847.07|19767.07|19845.05|19765.05|10
1738866210000|2025-02-06 18:23:30|19843.83|19763.83|19836.08|19756.08|19844.43|19764.43|19835.92|19755.92|10
1738866220000|2025-02-06 18:23:40|19836.33|19756.33|19833.07|19753.07|19836.33|19756.33|19832.63|19752.63|10
1738866230000|2025-02-06 18:23:50|19832.16|19752.16|19833.56|19753.56|19833.56|19753.56|19832.16|19752.16|9
1738866240000|2025-02-06 18:24:00|19833.57|19753.57|19835.26|19755.26|19835.59|19755.59|19833.57|19753.57|10
1738866250000|2025-02-06 18:24:10|19833.96|19753.96|19829.7|19749.7|19833.96|19753.96|19829.48|19749.48|10
1738866260000|2025-02-06 18:24:20|19830.23|19750.23|19827.98|19747.98|19831.08|19751.08|19827.39|19747.39|10
1738866270000|2025-02-06 18:24:30|19826.89|19746.89|19825.93|19745.93|19826.89|19746.89|19825.55|19745.55|10
1738866280000|2025-02-06 18:24:40|19825.98|19745.98|19835.76|19755.76|19835.76|19755.76|19825.98|19745.98|10
1738866290000|2025-02-06 18:24:50|19836.09|19756.09|19838.82|19758.82|19838.96|19758.96|19836.09|19756.09|10
1738866300000|2025-02-06 18:25:00|19838.59|19758.59|19837.99|19757.99|19838.66|19758.66|19837.26|19757.26|10
1738866310000|2025-02-06 18:25:10|19838.39|19758.39|19838.04|19758.04|19838.39|19758.39|19836.3|19756.3|10
1738866320000|2025-02-06 18:25:20|19837.74|19757.74|19834.9|19754.9|19837.86|19757.86|19834.4|19754.4|10
1738866330000|2025-02-06 18:25:30|19834.83|19754.83|19832|19752|19834.83|19754.83|19831.17|19751.17|10
1738866340000|2025-02-06 18:25:40|19833.98|19753.98|19837.8|19757.8|19837.84|19757.84|19833.98|19753.98|10
1738866350000|2025-02-06 18:25:50|19838.24|19758.24|19839.53|19759.53|19839.53|19759.53|19838.24|19758.24|10
1738866360000|2025-02-06 18:26:00|19839.89|19759.89|19838.43|19758.43|19841.53|19761.53|19838.43|19758.43|10
1738866370000|2025-02-06 18:26:10|19838.72|19758.72|19837.83|19757.83|19839.79|19759.79|19837.83|19757.83|10
1738866380000|2025-02-06 18:26:20|19837.43|19757.43|19830.7|19750.7|19837.43|19757.43|19830.7|19750.7|10
1738866390000|2025-02-06 18:26:30|19830.76|19750.76|19827.18|19747.18|19830.76|19750.76|19827.18|19747.18|10
1738866400000|2025-02-06 18:26:40|19827.67|19747.67|19828.03|19748.03|19830.26|19750.26|19827.59|19747.59|10
1738866410000|2025-02-06 18:26:50|19827.63|19747.63|19829.25|19749.25|19829.25|19749.25|19827.53|19747.53|10
1738866420000|2025-02-06 18:27:00|19827.65|19747.65|19824.56|19744.56|19828.54|19748.54|19824.56|19744.56|10
1738866430000|2025-02-06 18:27:10|19824.65|19744.65|19823.94|19743.94|19824.9|19744.9|19823.69|19743.69|10
1738866440000|2025-02-06 18:27:20|19823.82|19743.82|19818.49|19738.49|19824.14|19744.14|19817.69|19737.69|10
1738866450000|2025-02-06 18:27:30|19818.18|19738.18|19817.59|19737.59|19818.18|19738.18|19817.42|19737.42|10
1738866460000|2025-02-06 18:27:40|19818.06|19738.06|19812.78|19732.78|19818.06|19738.06|19812.78|19732.78|10
1738866470000|2025-02-06 18:27:50|19812.84|19732.84|19813.12|19733.12|19813.12|19733.12|19811.1|19731.1|10
1738866480000|2025-02-06 18:28:00|19813.32|19733.32|19812.99|19732.99|19813.32|19733.32|19812.67|19732.67|9
1738866490000|2025-02-06 18:28:10|19812.71|19732.71|19812.99|19732.99|19812.99|19732.99|19812.5|19732.5|10
1738866500000|2025-02-06 18:28:20|19812.72|19732.72|19811.74|19731.74|19813.13|19733.13|19811.27|19731.27|10
1738866510000|2025-02-06 18:28:30|19812.26|19732.26|19813.5|19733.5|19813.5|19733.5|19812.26|19732.26|9
1738866520000|2025-02-06 18:28:40|19813.03|19733.03|19813.32|19733.32|19813.6|19733.6|19811.73|19731.73|10
1738866530000|2025-02-06 18:28:50|19813.47|19733.47|19815.4|19735.4|19815.4|19735.4|19813.47|19733.47|10
1738866540000|2025-02-06 18:29:00|19815.66|19735.66|19815.27|19735.27|19815.66|19735.66|19814.37|19734.37|9
1738866550000|2025-02-06 18:29:10|19815.45|19735.45|19816.02|19736.02|19816.54|19736.54|19815.34|19735.34|10
1738866560000|2025-02-06 18:29:20|19815.96|19735.96|19817.13|19737.13|19817.69|19737.69|19815.96|19735.96|10
1738866570000|2025-02-06 18:29:30|19818.44|19738.44|19823.33|19743.33|19824.18|19744.18|19818.44|19738.44|10
1738866580000|2025-02-06 18:29:40|19824.61|19744.61|19822.33|19742.33|19824.61|19744.61|19822.12|19742.12|10
1738866590000|2025-02-06 18:29:50|19822.1|19742.1|19822.87|19742.87|19822.91|19742.91|19821.11|19741.11|10
1738866600000|2025-02-06 18:30:00|19822.59|19742.59|19817.49|19737.49|19822.65|19742.65|19817.49|19737.49|10
1738866610000|2025-02-06 18:30:10|19817.03|19737.03|19817.84|19737.84|19817.84|19737.84|19816.65|19736.65|10
1738866620000|2025-02-06 18:30:20|19817.72|19737.72|19815.02|19735.02|19817.72|19737.72|19813.98|19733.98|10
1738866630000|2025-02-06 18:30:30|19815.18|19735.18|19815.24|19735.24|19816.61|19736.61|19815.14|19735.14|10
1738866640000|2025-02-06 18:30:40|19813.44|19733.44|19803.86|19723.86|19813.44|19733.44|19803.86|19723.86|10
1738866650000|2025-02-06 18:30:50|19800.63|19720.63|19790.48|19710.48|19800.63|19720.63|19790.48|19710.48|10
1738866660000|2025-02-06 18:31:00|19787.91|19707.91|19777.37|19697.37|19788.17|19708.17|19777.37|19697.37|10
1738866670000|2025-02-06 18:31:10|19776.34|19696.34|19776.64|19696.64|19776.64|19696.64|19772.38|19692.38|10
1738866680000|2025-02-06 18:31:20|19778.95|19698.95|19775.31|19695.31|19779.57|19699.57|19775.31|19695.31|10
1738866690000|2025-02-06 18:31:30|19774.3|19694.3|19768.77|19688.77|19774.3|19694.3|19768.77|19688.77|10
1738866700000|2025-02-06 18:31:40|19767.15|19687.15|19757.3|19677.3|19767.15|19687.15|19756.86|19676.86|10
1738866710000|2025-02-06 18:31:50|19754.26|19674.26|19753.04|19673.04|19755.77|19675.77|19751.5|19671.5|10
1738866720000|2025-02-06 18:32:00|19751.24|19671.24|19752.64|19672.64|19752.64|19672.64|19749.77|19669.77|10
1738866730000|2025-02-06 18:32:10|19753.66|19673.66|19742.71|19662.71|19753.66|19673.66|19742.71|19662.71|10
1738866740000|2025-02-06 18:32:20|19742.09|19662.09|19735.9|19655.9|19742.09|19662.09|19735.9|19655.9|9
1738866750000|2025-02-06 18:32:30|19735.64|19655.64|19739.28|19659.28|19739.28|19659.28|19734.82|19654.82|10
1738866760000|2025-02-06 18:32:40|19742.19|19662.19|19751.34|19671.34|19753.19|19673.19|19742.19|19662.19|10
1738866770000|2025-02-06 18:32:50|19752.79|19672.79|19746.67|19666.67|19753.04|19673.04|19746.67|19666.67|10
1738866780000|2025-02-06 18:33:00|19746.15|19666.15|19760.88|19680.88|19760.88|19680.88|19745.26|19665.26|10
1738866790000|2025-02-06 18:33:10|19761.9|19681.9|19774.75|19694.75|19774.75|19694.75|19761.9|19681.9|10
1738866800000|2025-02-06 18:33:20|19775.99|19695.99|19819.35|19739.35|19819.35|19739.35|19775.99|19695.99|10
1738866810000|2025-02-06 18:33:30|19819.84|19739.84|19830.01|19750.01|19830.01|19750.01|19819.84|19739.84|10
1738866820000|2025-02-06 18:33:40|19829.67|19749.67|19822.7|19742.7|19829.67|19749.67|19820.44|19740.44|10
1738866830000|2025-02-06 18:33:50|19823.64|19743.64|19831.18|19751.18|19831.18|19751.18|19823.33|19743.33|10
1738866840000|2025-02-06 18:34:00|19831.51|19751.51|19833.28|19753.28|19833.28|19753.28|19830.33|19750.33|10
1738866850000|2025-02-06 18:34:10|19833.12|19753.12|19837.46|19757.46|19837.46|19757.46|19833.12|19753.12|10
1738866860000|2025-02-06 18:34:20|19834.21|19754.21|19846.44|19766.44|19846.44|19766.44|19834.21|19754.21|10
1738866870000|2025-02-06 18:34:30|19847.94|19767.94|19852.14|19772.14|19853.56|19773.56|19847.94|19767.94|10
1738866880000|2025-02-06 18:34:40|19851.39|19771.39|19850.99|19770.99|19851.39|19771.39|19849.48|19769.48|10
1738866890000|2025-02-06 18:34:50|19847.82|19767.82|19845.09|19765.09|19847.82|19767.82|19845.09|19765.09|10
1738866900000|2025-02-06 18:35:00|19844.21|19764.21|19832.37|19752.37|19844.21|19764.21|19832.02|19752.02|10
1738866910000|2025-02-06 18:35:10|19832.3|19752.3|19841.17|19761.17|19841.17|19761.17|19832.3|19752.3|10
1738866920000|2025-02-06 18:35:20|19842.43|19762.43|19846.96|19766.96|19849.19|19769.19|19842.43|19762.43|10
1738866930000|2025-02-06 18:35:30|19846.58|19766.58|19842.97|19762.97|19847.05|19767.05|19842.97|19762.97|10
1738866940000|2025-02-06 18:35:40|19843.56|19763.56|19845.85|19765.85|19846.68|19766.68|19843.56|19763.56|10
1738866950000|2025-02-06 18:35:50|19844.75|19764.75|19835.69|19755.69|19844.75|19764.75|19835.69|19755.69|10
1738866960000|2025-02-06 18:36:00|19834.26|19754.26|19826.02|19746.02|19834.26|19754.26|19826.02|19746.02|10
1738866970000|2025-02-06 18:36:10|19825.57|19745.57|19822.52|19742.52|19826.46|19746.46|19822.52|19742.52|10
1738866980000|2025-02-06 18:36:20|19822.9|19742.9|19828.62|19748.62|19829.07|19749.07|19822.87|19742.87|10
1738866990000|2025-02-06 18:36:30|19828.53|19748.53|19833.87|19753.87|19835.01|19755.01|19828.53|19748.53|10
1738867000000|2025-02-06 18:36:40|19837.5|19757.5|19841.96|19761.96|19842.73|19762.73|19837.5|19757.5|10
1738867010000|2025-02-06 18:36:50|19842.11|19762.11|19839.21|19759.21|19842.49|19762.49|19837.28|19757.28|10
1738867020000|2025-02-06 18:37:00|19839.53|19759.53|19836.74|19756.74|19840.45|19760.45|19836.74|19756.74|10
1738867030000|2025-02-06 18:37:10|19835.79|19755.79|19830.67|19750.67|19835.79|19755.79|19830.67|19750.67|10
1738867040000|2025-02-06 18:37:20|19830.35|19750.35|19830.21|19750.21|19830.69|19750.69|19828.14|19748.14|10
1738867050000|2025-02-06 18:37:30|19830.82|19750.82|19828.81|19748.81|19831.03|19751.03|19826.35|19746.35|10
1738867060000|2025-02-06 18:37:40|19829.78|19749.78|19828.16|19748.16|19829.78|19749.78|19827.87|19747.87|10
1738867070000|2025-02-06 18:37:50|19828.4|19748.4|19830.94|19750.94|19830.94|19750.94|19828.4|19748.4|10
1738867080000|2025-02-06 18:38:00|19831.7|19751.7|19840.75|19760.75|19840.94|19760.94|19831.42|19751.42|10
1738867090000|2025-02-06 18:38:10|19841.82|19761.82|19846.76|19766.76|19846.76|19766.76|19841.82|19761.82|10
1738867100000|2025-02-06 18:38:20|19846.77|19766.77|19843.25|19763.25|19846.77|19766.77|19843.07|19763.07|10
1738867110000|2025-02-06 18:38:30|19842.13|19762.13|19836.84|19756.84|19842.13|19762.13|19836.79|19756.79|10
1738867120000|2025-02-06 18:38:40|19836.14|19756.14|19832.72|19752.72|19836.21|19756.21|19832.72|19752.72|10
1738867130000|2025-02-06 18:38:50|19831.82|19751.82|19827.78|19747.78|19831.82|19751.82|19827.78|19747.78|10
1738867140000|2025-02-06 18:39:00|19827.69|19747.69|19823.12|19743.12|19828.22|19748.22|19823.12|19743.12|10
1738867150000|2025-02-06 18:39:10|19823.17|19743.17|19818.08|19738.08|19823.17|19743.17|19816.84|19736.84|10
1738867160000|2025-02-06 18:39:20|19819.1|19739.1|19817.81|19737.81|19819.44|19739.44|19817.81|19737.81|10
1738867170000|2025-02-06 18:39:30|19818.52|19738.52|19815.54|19735.54|19818.52|19738.52|19814.2|19734.2|10
1738867180000|2025-02-06 18:39:40|19816.17|19736.17|19816.13|19736.13|19817.75|19737.75|19816.13|19736.13|10
1738867190000|2025-02-06 18:39:50|19816.28|19736.28|19817.05|19737.05|19817.05|19737.05|19815.03|19735.03|10
1738867200000|2025-02-06 18:40:00|19817.32|19737.32|19818.6|19738.6|19818.6|19738.6|19815.94|19735.94|10
1738867210000|2025-02-06 18:40:10|19819.12|19739.12|19812.43|19732.43|19819.69|19739.69|19812.43|19732.43|9
1738867220000|2025-02-06 18:40:20|19809.93|19729.93|19808.09|19728.09|19809.93|19729.93|19807.81|19727.81|10
1738867230000|2025-02-06 18:40:30|19807.91|19727.91|19804.4|19724.4|19807.91|19727.91|19803.9|19723.9|9
1738867240000|2025-02-06 18:40:40|19804.55|19724.55|19806.04|19726.04|19806.04|19726.04|19804.32|19724.32|10
1738867250000|2025-02-06 18:40:50|19806.5|19726.5|19810.6|19730.6|19810.88|19730.88|19806.5|19726.5|10
1738867260000|2025-02-06 18:41:00|19811.68|19731.68|19811.43|19731.43|19813.19|19733.19|19810.75|19730.75|10
1738867270000|2025-02-06 18:41:10|19811.41|19731.41|19807.77|19727.77|19811.41|19731.41|19807.77|19727.77|10
1738867280000|2025-02-06 18:41:20|19807.33|19727.33|19803.58|19723.58|19807.33|19727.33|19803.53|19723.53|10
1738867290000|2025-02-06 18:41:30|19803.56|19723.56|19793.01|19713.01|19803.56|19723.56|19792.74|19712.74|10
1738867300000|2025-02-06 18:41:40|19792.45|19712.45|19796.45|19716.45|19796.48|19716.48|19792.45|19712.45|10
1738867310000|2025-02-06 18:41:50|19796.3|19716.3|19795.77|19715.77|19796.3|19716.3|19795|19715|10
1738867320000|2025-02-06 18:42:00|19795.75|19715.75|19801.23|19721.23|19801.23|19721.23|19795.75|19715.75|10
1738867330000|2025-02-06 18:42:10|19801.44|19721.44|19805.7|19725.7|19805.7|19725.7|19801.44|19721.44|10
1738867340000|2025-02-06 18:42:20|19806.79|19726.79|19816.79|19736.79|19817|19737|19806.79|19726.79|10
1738867350000|2025-02-06 18:42:30|19817.11|19737.11|19816.66|19736.66|19817.76|19737.76|19816.66|19736.66|10
1738867360000|2025-02-06 18:42:40|19815.63|19735.63|19820.02|19740.02|19820.12|19740.12|19815.47|19735.47|10
1738867370000|2025-02-06 18:42:50|19820.32|19740.32|19823.59|19743.59|19823.59|19743.59|19820.32|19740.32|10
1738867380000|2025-02-06 18:43:00|19823.53|19743.53|19816.21|19736.21|19823.88|19743.88|19816.21|19736.21|10
1738867390000|2025-02-06 18:43:10|19815.67|19735.67|19813.41|19733.41|19815.67|19735.67|19813.33|19733.33|10
1738867400000|2025-02-06 18:43:20|19813.04|19733.04|19812.09|19732.09|19813.05|19733.05|19812.09|19732.09|10
1738867410000|2025-02-06 18:43:30|19811.67|19731.67|19812.41|19732.41|19812.46|19732.46|19811.32|19731.32|10
1738867420000|2025-02-06 18:43:40|19812.96|19732.96|19820.37|19740.37|19820.37|19740.37|19812.96|19732.96|10
1738867430000|2025-02-06 18:43:50|19820.27|19740.27|19822.57|19742.57|19823.2|19743.2|19820.27|19740.27|10
1738867440000|2025-02-06 18:44:00|19822.43|19742.43|19817.93|19737.93|19822.43|19742.43|19817.93|19737.93|10
1738867450000|2025-02-06 18:44:10|19817.5|19737.5|19820.12|19740.12|19820.12|19740.12|19816.71|19736.71|10
1738867460000|2025-02-06 18:44:20|19820.63|19740.63|19819.1|19739.1|19821.32|19741.32|19819.1|19739.1|10
1738867470000|2025-02-06 18:44:30|19818.96|19738.96|19813.62|19733.62|19819.97|19739.97|19813.62|19733.62|10
1738867480000|2025-02-06 18:44:40|19812.68|19732.68|19810.37|19730.37|19812.72|19732.72|19810.37|19730.37|10
1738867490000|2025-02-06 18:44:50|19810.28|19730.28|19806.65|19726.65|19810.28|19730.28|19806.65|19726.65|10
1738867500000|2025-02-06 18:45:00|19805.94|19725.94|19802.13|19722.13|19805.94|19725.94|19802.13|19722.13|10
1738867510000|2025-02-06 18:45:10|19802.21|19722.21|19794.76|19714.76|19802.21|19722.21|19794|19714|10
1738867520000|2025-02-06 18:45:20|19795.5|19715.5|19797.22|19717.22|19797.22|19717.22|19794.94|19714.94|10
1738867530000|2025-02-06 18:45:30|19796.97|19716.97|19799.01|19719.01|19799.01|19719.01|19796.55|19716.55|10
1738867540000|2025-02-06 18:45:40|19799.57|19719.57|19802.89|19722.89|19802.89|19722.89|19799.57|19719.57|10
1738867550000|2025-02-06 18:45:50|19803.13|19723.13|19806.13|19726.13|19806.13|19726.13|19803.13|19723.13|8
1738867560000|2025-02-06 18:46:00|19806.7|19726.7|19802.94|19722.94|19806.7|19726.7|19802.94|19722.94|10
1738867570000|2025-02-06 18:46:10|19801.21|19721.21|19795.66|19715.66|19801.21|19721.21|19794.98|19714.98|10
1738867580000|2025-02-06 18:46:20|19797.27|19717.27|19799.96|19719.96|19799.96|19719.96|19797.27|19717.27|10
1738867590000|2025-02-06 18:46:30|19801.56|19721.56|19804.23|19724.23|19804.24|19724.24|19801.56|19721.56|10
1738867600000|2025-02-06 18:46:40|19804|19724|19805.6|19725.6|19805.6|19725.6|19803.59|19723.59|10
1738867610000|2025-02-06 18:46:50|19806.38|19726.38|19804.96|19724.96|19807.25|19727.25|19804.96|19724.96|10
1738867620000|2025-02-06 18:47:00|19804.98|19724.98|19802.82|19722.82|19804.98|19724.98|19801.84|19721.84|9
1738867630000|2025-02-06 18:47:10|19802.75|19722.75|19798.08|19718.08|19802.75|19722.75|19798.08|19718.08|10
1738867640000|2025-02-06 18:47:20|19798.47|19718.47|19793.96|19713.96|19798.47|19718.47|19792.89|19712.89|10
1738867650000|2025-02-06 18:47:30|19795.53|19715.53|19797.57|19717.57|19797.57|19717.57|19795.53|19715.53|10
1738867660000|2025-02-06 18:47:40|19797.03|19717.03|19795.78|19715.78|19797.03|19717.03|19795.78|19715.78|10
1738867670000|2025-02-06 18:47:50|19795.76|19715.76|19802.93|19722.93|19802.93|19722.93|19795.76|19715.76|10
1738867680000|2025-02-06 18:48:00|19802.8|19722.8|19809.27|19729.27|19809.27|19729.27|19802.8|19722.8|10
1738867690000|2025-02-06 18:48:10|19810.47|19730.47|19815.48|19735.48|19816.24|19736.24|19810.47|19730.47|10
1738867700000|2025-02-06 18:48:20|19815.54|19735.54|19816.07|19736.07|19816.79|19736.79|19815.53|19735.53|10
1738867710000|2025-02-06 18:48:30|19815.97|19735.97|19816.82|19736.82|19816.82|19736.82|19815.69|19735.69|10
1738867720000|2025-02-06 18:48:40|19817.02|19737.02|19819.03|19739.03|19819.93|19739.93|19817.01|19737.01|10
1738867730000|2025-02-06 18:48:50|19818.87|19738.87|19820.55|19740.55|19820.55|19740.55|19818.87|19738.87|10
1738867740000|2025-02-06 18:49:00|19820.58|19740.58|19821.43|19741.43|19821.43|19741.43|19820.05|19740.05|10
1738867750000|2025-02-06 18:49:10|19821.7|19741.7|19821.14|19741.14|19821.7|19741.7|19821.06|19741.06|9
1738867760000|2025-02-06 18:49:20|19821.43|19741.43|19821.74|19741.74|19821.74|19741.74|19820.63|19740.63|10
1738867770000|2025-02-06 18:49:30|19821.91|19741.91|19830.89|19750.89|19830.89|19750.89|19821.91|19741.91|10
1738867780000|2025-02-06 18:49:40|19831.33|19751.33|19831.62|19751.62|19831.92|19751.92|19831.33|19751.33|9
1738867790000|2025-02-06 18:49:50|19831.19|19751.19|19831.22|19751.22|19831.44|19751.44|19829.87|19749.87|10
1738867800000|2025-02-06 18:50:00|19831.15|19751.15|19829.61|19749.61|19831.15|19751.15|19829.24|19749.24|10
1738867810000|2025-02-06 18:50:10|19829.38|19749.38|19825.92|19745.92|19829.38|19749.38|19825.81|19745.81|10
1738867820000|2025-02-06 18:50:20|19826.35|19746.35|19824.09|19744.09|19826.36|19746.36|19823.06|19743.06|9
1738867830000|2025-02-06 18:50:30|19824.56|19744.56|19823.86|19743.86|19824.7|19744.7|19823.28|19743.28|10
1738867840000|2025-02-06 18:50:40|19823.84|19743.84|19820.96|19740.96|19823.84|19743.84|19820.96|19740.96|10
1738867850000|2025-02-06 18:50:50|19821.32|19741.32|19818.16|19738.16|19821.34|19741.34|19818.16|19738.16|10
1738867860000|2025-02-06 18:51:00|19817.66|19737.66|19808.8|19728.8|19817.66|19737.66|19808.8|19728.8|10
1738867870000|2025-02-06 18:51:10|19807.51|19727.51|19801.02|19721.02|19807.51|19727.51|19801.02|19721.02|10
1738867880000|2025-02-06 18:51:20|19800.82|19720.82|19799.22|19719.22|19800.82|19720.82|19795.7|19715.7|9
1738867890000|2025-02-06 18:51:30|19799.53|19719.53|19803.03|19723.03|19803.03|19723.03|19799.53|19719.53|10
1738867900000|2025-02-06 18:51:40|19803.97|19723.97|19808.07|19728.07|19810.2|19730.2|19803.97|19723.97|10
1738867910000|2025-02-06 18:51:50|19807.97|19727.97|19809.87|19729.87|19809.87|19729.87|19807.41|19727.41|10
1738867920000|2025-02-06 18:52:00|19810.51|19730.51|19816.91|19736.91|19816.91|19736.91|19810.51|19730.51|10
1738867930000|2025-02-06 18:52:10|19818.83|19738.83|19822.08|19742.08|19822.08|19742.08|19818.83|19738.83|10
1738867940000|2025-02-06 18:52:20|19823.69|19743.69|19828.06|19748.06|19830.3|19750.3|19823.69|19743.69|10
1738867950000|2025-02-06 18:52:30|19827.26|19747.26|19828.99|19748.99|19828.99|19748.99|19826.64|19746.64|10
1738867960000|2025-02-06 18:52:40|19828.72|19748.72|19830.03|19750.03|19830.29|19750.29|19828.72|19748.72|10
1738867970000|2025-02-06 18:52:50|19830.32|19750.32|19835.93|19755.93|19835.93|19755.93|19830.32|19750.32|9
1738867980000|2025-02-06 18:53:00|19840.3|19760.3|19839.51|19759.51|19841.69|19761.69|19839.51|19759.51|9
1738867990000|2025-02-06 18:53:10|19839.18|19759.18|19837.26|19757.26|19840.08|19760.08|19837.26|19757.26|10
1738868000000|2025-02-06 18:53:20|19836.44|19756.44|19835.7|19755.7|19836.44|19756.44|19835.54|19755.54|10
1738868010000|2025-02-06 18:53:30|19835.73|19755.73|19833.04|19753.04|19835.73|19755.73|19832.86|19752.86|10
1738868020000|2025-02-06 18:53:40|19833.03|19753.03|19832.48|19752.48|19833.03|19753.03|19830.66|19750.66|10
1738868030000|2025-02-06 18:53:50|19832.82|19752.82|19833.8|19753.8|19834.08|19754.08|19832.63|19752.63|10
1738868040000|2025-02-06 18:54:00|19833.7|19753.7|19829.77|19749.77|19833.72|19753.72|19829.77|19749.77|10
1738868050000|2025-02-06 18:54:10|19829.62|19749.62|19827.49|19747.49|19829.62|19749.62|19826.28|19746.28|10
1738868060000|2025-02-06 18:54:20|19826.81|19746.81|19823.02|19743.02|19826.81|19746.81|19822.71|19742.71|10
1738868070000|2025-02-06 18:54:30|19822.03|19742.03|19815.86|19735.86|19822.03|19742.03|19814.86|19734.86|10
1738868080000|2025-02-06 18:54:40|19815.85|19735.85|19814.48|19734.48|19816.03|19736.03|19814.18|19734.18|10
1738868090000|2025-02-06 18:54:50|19814.46|19734.46|19817.94|19737.94|19817.94|19737.94|19814.46|19734.46|10
1738868100000|2025-02-06 18:55:00|19818.1|19738.1|19815.4|19735.4|19818.19|19738.19|19815.4|19735.4|10
1738868110000|2025-02-06 18:55:10|19815.96|19735.96|19809.61|19729.61|19815.96|19735.96|19809.61|19729.61|10
1738868120000|2025-02-06 18:55:20|19809.86|19729.86|19809.54|19729.54|19809.86|19729.86|19808.76|19728.76|10
1738868130000|2025-02-06 18:55:30|19810|19730|19816.15|19736.15|19816.58|19736.58|19810|19730|10
1738868140000|2025-02-06 18:55:40|19815.9|19735.9|19815.07|19735.07|19815.9|19735.9|19814.88|19734.88|10
1738868150000|2025-02-06 18:55:50|19815.03|19735.03|19810.42|19730.42|19815.03|19735.03|19810.18|19730.18|10
1738868160000|2025-02-06 18:56:00|19810.04|19730.04|19818.89|19738.89|19818.89|19738.89|19810.04|19730.04|10
1738868170000|2025-02-06 18:56:10|19819.73|19739.73|19818.63|19738.63|19820.68|19740.68|19818.63|19738.63|10
1738868180000|2025-02-06 18:56:20|19818.14|19738.14|19808.69|19728.69|19818.14|19738.14|19808.69|19728.69|10
1738868190000|2025-02-06 18:56:30|19808.47|19728.47|19807.7|19727.7|19808.47|19728.47|19807.07|19727.07|10
1738868200000|2025-02-06 18:56:40|19808.02|19728.02|19809.5|19729.5|19809.5|19729.5|19806.91|19726.91|10
1738868210000|2025-02-06 18:56:50|19809.77|19729.77|19810.65|19730.65|19811.27|19731.27|19809.53|19729.53|10
1738868220000|2025-02-06 18:57:00|19811.02|19731.02|19809.2|19729.2|19811.38|19731.38|19809.2|19729.2|10
1738868230000|2025-02-06 18:57:10|19810.19|19730.19|19810.99|19730.99|19811.15|19731.15|19809.49|19729.49|10
1738868240000|2025-02-06 18:57:20|19810.88|19730.88|19809.53|19729.53|19810.97|19730.97|19809.16|19729.16|10
1738868250000|2025-02-06 18:57:30|19809.92|19729.92|19809.17|19729.17|19809.97|19729.97|19808.81|19728.81|10
1738868260000|2025-02-06 18:57:40|19810.68|19730.68|19817.38|19737.38|19817.38|19737.38|19810.68|19730.68|10
1738868270000|2025-02-06 18:57:50|19816.83|19736.83|19817.31|19737.31|19817.31|19737.31|19815.49|19735.49|10
1738868280000|2025-02-06 18:58:00|19817.43|19737.43|19822.46|19742.46|19822.46|19742.46|19816.99|19736.99|10
1738868290000|2025-02-06 18:58:10|19822.47|19742.47|19822.04|19742.04|19823.37|19743.37|19821.5|19741.5|10
1738868300000|2025-02-06 18:58:20|19821.3|19741.3|19817.41|19737.41|19821.3|19741.3|19817.41|19737.41|10
1738868310000|2025-02-06 18:58:30|19817.43|19737.43|19819.15|19739.15|19819.87|19739.87|19817.13|19737.13|10
1738868320000|2025-02-06 18:58:40|19819.67|19739.67|19815.71|19735.71|19820.62|19740.62|19815.33|19735.33|10
1738868330000|2025-02-06 18:58:50|19814.58|19734.58|19812.24|19732.24|19814.58|19734.58|19812.24|19732.24|10
1738868340000|2025-02-06 18:59:00|19812.79|19732.79|19807.07|19727.07|19812.79|19732.79|19807.07|19727.07|10
1738868350000|2025-02-06 18:59:10|19807.05|19727.05|19807.1|19727.1|19807.73|19727.73|19805.98|19725.98|10
1738868360000|2025-02-06 18:59:20|19806.38|19726.38|19802.97|19722.97|19806.38|19726.38|19802.97|19722.97|9
1738868370000|2025-02-06 18:59:30|19804.08|19724.08|19805.94|19725.94|19806.32|19726.32|19804.08|19724.08|10
1738868380000|2025-02-06 18:59:40|19805.99|19725.99|19803.76|19723.76|19805.99|19725.99|19803.76|19723.76|10
1738868390000|2025-02-06 18:59:50|19802.34|19722.34|19797.6|19717.6|19802.34|19722.34|19797.6|19717.6|10
1738868400000|2025-02-06 19:00:00|19797.61|19717.61|19794.34|19714.34|19797.61|19717.61|19794.34|19714.34|10
1738868410000|2025-02-06 19:00:10|19794.88|19714.88|19788.5|19708.5|19794.88|19714.88|19788.5|19708.5|10
1738868420000|2025-02-06 19:00:20|19787.87|19707.87|19779.27|19699.27|19788.36|19708.36|19779.12|19699.12|10
1738868430000|2025-02-06 19:00:30|19777.67|19697.67|19776.05|19696.05|19777.92|19697.92|19776.02|19696.02|10
1738868440000|2025-02-06 19:00:40|19776.25|19696.25|19773.07|19693.07|19776.25|19696.25|19773.07|19693.07|10
1738868450000|2025-02-06 19:00:50|19772.91|19692.91|19766.67|19686.67|19772.91|19692.91|19766.67|19686.67|10
1738868460000|2025-02-06 19:01:00|19764.57|19684.57|19738.03|19658.03|19764.57|19684.57|19738.03|19658.03|10
1738868470000|2025-02-06 19:01:10|19737.36|19657.36|19719.86|19639.86|19737.36|19657.36|19719.86|19639.86|10
1738868480000|2025-02-06 19:01:20|19716.05|19636.05|19708.45|19628.45|19716.05|19636.05|19708.45|19628.45|10
1738868490000|2025-02-06 19:01:30|19708.75|19628.75|19710.96|19630.96|19711.99|19631.99|19708.75|19628.75|10
1738868500000|2025-02-06 19:01:40|19711.29|19631.29|19718.97|19638.97|19718.97|19638.97|19711.29|19631.29|10
1738868510000|2025-02-06 19:01:50|19718.45|19638.45|19710.52|19630.52|19718.45|19638.45|19710.52|19630.52|10
1738868520000|2025-02-06 19:02:00|19710.75|19630.75|19709.01|19629.01|19710.75|19630.75|19707.96|19627.96|10
1738868530000|2025-02-06 19:02:10|19709.67|19629.67|19706.36|19626.36|19710.08|19630.08|19705.54|19625.54|10
1738868540000|2025-02-06 19:02:20|19706.6|19626.6|19710.1|19630.1|19711.32|19631.32|19706.6|19626.6|10
1738868550000|2025-02-06 19:02:30|19710.64|19630.64|19717.28|19637.28|19717.28|19637.28|19709.62|19629.62|10
1738868560000|2025-02-06 19:02:40|19718.8|19638.8|19720.31|19640.31|19720.45|19640.45|19718.8|19638.8|10
1738868570000|2025-02-06 19:02:50|19719.6|19639.6|19717.44|19637.44|19719.6|19639.6|19715.47|19635.47|10
1738868580000|2025-02-06 19:03:00|19716.98|19636.98|19719.55|19639.55|19720.4|19640.4|19712.84|19632.84|10
1738868590000|2025-02-06 19:03:10|19720.46|19640.46|19720.71|19640.71|19721.98|19641.98|19719.83|19639.83|10
1738868600000|2025-02-06 19:03:20|19724.38|19644.38|19725.53|19645.53|19726.46|19646.46|19724.38|19644.38|10
1738868610000|2025-02-06 19:03:30|19724.92|19644.92|19728.47|19648.47|19732.23|19652.23|19724.92|19644.92|10
1738868620000|2025-02-06 19:03:40|19728.44|19648.44|19715.53|19635.53|19728.44|19648.44|19715.53|19635.53|10
1738868630000|2025-02-06 19:03:50|19716.59|19636.59|19717.56|19637.56|19717.56|19637.56|19716.5|19636.5|10
1738868640000|2025-02-06 19:04:00|19716.64|19636.64|19730.58|19650.58|19730.58|19650.58|19716.64|19636.64|10
1738868650000|2025-02-06 19:04:10|19731.12|19651.12|19737.86|19657.86|19737.86|19657.86|19731.12|19651.12|10
1738868660000|2025-02-06 19:04:20|19738.38|19658.38|19739.23|19659.23|19739.23|19659.23|19736.83|19656.83|10
1738868670000|2025-02-06 19:04:30|19742.78|19662.78|19748.53|19668.53|19748.53|19668.53|19742.6|19662.6|10
1738868680000|2025-02-06 19:04:40|19749.26|19669.26|19754.72|19674.72|19754.72|19674.72|19749.26|19669.26|10
1738868690000|2025-02-06 19:04:50|19754.35|19674.35|19758.16|19678.16|19758.16|19678.16|19753.66|19673.66|10
1738868700000|2025-02-06 19:05:00|19759.31|19679.31|19767.95|19687.95|19768.34|19688.34|19759.31|19679.31|10
1738868710000|2025-02-06 19:05:10|19768.96|19688.96|19781.21|19701.21|19781.21|19701.21|19768.96|19688.96|10
1738868720000|2025-02-06 19:05:20|19781.44|19701.44|19775.06|19695.06|19781.44|19701.44|19775.06|19695.06|10
1738868730000|2025-02-06 19:05:30|19774.42|19694.42|19776.67|19696.67|19777.42|19697.42|19773.94|19693.94|10
1738868740000|2025-02-06 19:05:40|19776.76|19696.76|19780.04|19700.04|19780.04|19700.04|19776.76|19696.76|10
1738868750000|2025-02-06 19:05:50|19780.53|19700.53|19773.28|19693.28|19780.53|19700.53|19773.28|19693.28|10
1738868760000|2025-02-06 19:06:00|19773.12|19693.12|19766.28|19686.28|19773.56|19693.56|19766.28|19686.28|10
1738868770000|2025-02-06 19:06:10|19765.97|19685.97|19747.83|19667.83|19765.97|19685.97|19747.08|19667.08|10
1738868780000|2025-02-06 19:06:20|19747.9|19667.9|19748.7|19668.7|19750.34|19670.34|19747.9|19667.9|10
1738868790000|2025-02-06 19:06:30|19748.28|19668.28|19744.03|19664.03|19748.28|19668.28|19744.03|19664.03|10
1738868800000|2025-02-06 19:06:40|19743.1|19663.1|19740.15|19660.15|19743.23|19663.23|19740.15|19660.15|9
1738868810000|2025-02-06 19:06:50|19739.26|19659.26|19735.48|19655.48|19739.26|19659.26|19733.83|19653.83|10
1738868820000|2025-02-06 19:07:00|19736.05|19656.05|19731.27|19651.27|19736.32|19656.32|19731.27|19651.27|10
1738868830000|2025-02-06 19:07:10|19730.8|19650.8|19724.67|19644.67|19731.01|19651.01|19724.67|19644.67|10
1738868840000|2025-02-06 19:07:20|19724.78|19644.78|19722.75|19642.75|19725.03|19645.03|19722.75|19642.75|10
1738868850000|2025-02-06 19:07:30|19722.51|19642.51|19718.66|19638.66|19722.55|19642.55|19717.29|19637.29|10
1738868860000|2025-02-06 19:07:40|19718.82|19638.82|19723.14|19643.14|19723.77|19643.77|19718.82|19638.82|10
1738868870000|2025-02-06 19:07:50|19722.87|19642.87|19722.81|19642.81|19723.34|19643.34|19721.15|19641.15|10
1738868880000|2025-02-06 19:08:00|19722.64|19642.64|19726.29|19646.29|19726.29|19646.29|19722.64|19642.64|10
1738868890000|2025-02-06 19:08:10|19726.35|19646.35|19734.71|19654.71|19734.71|19654.71|19726.35|19646.35|9
1738868900000|2025-02-06 19:08:20|19735.01|19655.01|19738.62|19658.62|19738.62|19658.62|19735.01|19655.01|10
1738868910000|2025-02-06 19:08:30|19738.81|19658.81|19745.59|19665.59|19745.59|19665.59|19738.81|19658.81|10
1738868920000|2025-02-06 19:08:40|19745.71|19665.71|19750.91|19670.91|19750.98|19670.98|19745.71|19665.71|10
1738868930000|2025-02-06 19:08:50|19751.44|19671.44|19749.57|19669.57|19753.05|19673.05|19749.57|19669.57|10
1738868940000|2025-02-06 19:09:00|19749.35|19669.35|19752.62|19672.62|19752.62|19672.62|19748.82|19668.82|10
1738868950000|2025-02-06 19:09:10|19752.71|19672.71|19752.65|19672.65|19753.05|19673.05|19752.25|19672.25|10
1738868960000|2025-02-06 19:09:20|19751.96|19671.96|19749.71|19669.71|19752.08|19672.08|19749.45|19669.45|10
1738868970000|2025-02-06 19:09:30|19750.13|19670.13|19747.92|19667.92|19750.13|19670.13|19747.92|19667.92|10
1738868980000|2025-02-06 19:09:40|19748.35|19668.35|19745.1|19665.1|19748.35|19668.35|19745.07|19665.07|10
1738868990000|2025-02-06 19:09:50|19745.66|19665.66|19754.04|19674.04|19754.04|19674.04|19745.66|19665.66|10
1738869000000|2025-02-06 19:10:00|19754.96|19674.96|19760.95|19680.95|19760.95|19680.95|19754.96|19674.96|10
1738869010000|2025-02-06 19:10:10|19762.73|19682.73|19767.57|19687.57|19767.57|19687.57|19762.35|19682.35|10
1738869020000|2025-02-06 19:10:20|19768.88|19688.88|19771.06|19691.06|19771.06|19691.06|19768.67|19688.67|10
1738869030000|2025-02-06 19:10:30|19771.76|19691.76|19771.48|19691.48|19771.95|19691.95|19771.25|19691.25|9
1738869040000|2025-02-06 19:10:40|19771.94|19691.94|19774.41|19694.41|19774.52|19694.52|19771.94|19691.94|10
1738869050000|2025-02-06 19:10:50|19780.65|19700.65|19789.05|19709.05|19789.05|19709.05|19780.24|19700.24|10
1738869060000|2025-02-06 19:11:00|19789.72|19709.72|19802.48|19722.48|19802.48|19722.48|19789.72|19709.72|10
1738869070000|2025-02-06 19:11:10|19803.7|19723.7|19807.95|19727.95|19807.95|19727.95|19803.7|19723.7|10
1738869080000|2025-02-06 19:11:20|19807.2|19727.2|19813.67|19733.67|19813.67|19733.67|19807.2|19727.2|10
1738869090000|2025-02-06 19:11:30|19814.28|19734.28|19814.96|19734.96|19815.73|19735.73|19814.14|19734.14|10
1738869100000|2025-02-06 19:11:40|19814.33|19734.33|19822.74|19742.74|19822.86|19742.86|19814.03|19734.03|10
1738869110000|2025-02-06 19:11:50|19822.69|19742.69|19827.32|19747.32|19827.32|19747.32|19822.69|19742.69|10
1738869120000|2025-02-06 19:12:00|19827.29|19747.29|19831.49|19751.49|19831.51|19751.51|19827.29|19747.29|10
1738869130000|2025-02-06 19:12:10|19831.83|19751.83|19839.41|19759.41|19840.19|19760.19|19831.83|19751.83|10
1738869140000|2025-02-06 19:12:20|19839.85|19759.85|19843.13|19763.13|19843.13|19763.13|19839.85|19759.85|10
1738869150000|2025-02-06 19:12:30|19843.28|19763.28|19861.76|19781.76|19861.76|19781.76|19843.28|19763.28|10
1738869160000|2025-02-06 19:12:40|19862.68|19782.68|19875.36|19795.36|19875.52|19795.52|19862.68|19782.68|10
1738869170000|2025-02-06 19:12:50|19876.09|19796.09|19871.09|19791.09|19877.07|19797.07|19871.09|19791.09|10
1738869180000|2025-02-06 19:13:00|19871.22|19791.22|19871.03|19791.03|19872.88|19792.88|19871.03|19791.03|10
1738869190000|2025-02-06 19:13:10|19871.05|19791.05|19874.08|19794.08|19874.12|19794.12|19871.05|19791.05|10
1738869200000|2025-02-06 19:13:20|19873.81|19793.81|19875.59|19795.59|19877.03|19797.03|19873.81|19793.81|10
1738869210000|2025-02-06 19:13:30|19875.46|19795.46|19875.88|19795.88|19876.17|19796.17|19874.24|19794.24|10
1738869220000|2025-02-06 19:13:40|19875.37|19795.37|19872.74|19792.74|19875.37|19795.37|19872.74|19792.74|10
1738869230000|2025-02-06 19:13:50|19872.62|19792.62|19868.95|19788.95|19872.62|19792.62|19867.31|19787.31|10
1738869240000|2025-02-06 19:14:00|19869.71|19789.71|19862.06|19782.06|19869.77|19789.77|19862.06|19782.06|10
1738869250000|2025-02-06 19:14:10|19861.76|19781.76|19858.69|19778.69|19861.81|19781.81|19857.24|19777.24|10
1738869260000|2025-02-06 19:14:20|19858.99|19778.99|19860.53|19780.53|19860.55|19780.55|19858.99|19778.99|10
1738869270000|2025-02-06 19:14:30|19861.5|19781.5|19864.3|19784.3|19864.47|19784.47|19861.5|19781.5|10
1738869280000|2025-02-06 19:14:40|19864.62|19784.62|19864.43|19784.43|19865.05|19785.05|19864.09|19784.09|10
1738869290000|2025-02-06 19:14:50|19864.38|19784.38|19861.21|19781.21|19864.73|19784.73|19861.21|19781.21|9
1738869300000|2025-02-06 19:15:00|19859.96|19779.96|19860.85|19780.85|19861.37|19781.37|19858.78|19778.78|10
1738869310000|2025-02-06 19:15:10|19861.24|19781.24|19863.76|19783.76|19863.76|19783.76|19861.15|19781.15|10
1738869320000|2025-02-06 19:15:20|19863.7|19783.7|19868.53|19788.53|19868.53|19788.53|19863.62|19783.62|10
1738869330000|2025-02-06 19:15:30|19868.58|19788.58|19871.3|19791.3|19871.81|19791.81|19868.58|19788.58|10
1738869340000|2025-02-06 19:15:40|19871.74|19791.74|19871.63|19791.63|19872.21|19792.21|19871.26|19791.26|10
1738869350000|2025-02-06 19:15:50|19871.71|19791.71|19872.19|19792.19|19872.19|19792.19|19870.09|19790.09|10
1738869360000|2025-02-06 19:16:00|19872.15|19792.15|19878.92|19798.92|19878.92|19798.92|19872.15|19792.15|10
1738869370000|2025-02-06 19:16:10|19879.48|19799.48|19889.4|19809.4|19889.4|19809.4|19879.48|19799.48|10
1738869380000|2025-02-06 19:16:20|19891.16|19811.16|19917.29|19837.29|19917.29|19837.29|19891.16|19811.16|10
1738869390000|2025-02-06 19:16:30|19920|19840|19936.13|19856.13|19936.13|19856.13|19920|19840|10
1738869400000|2025-02-06 19:16:40|19937.62|19857.62|19929.75|19849.75|19939.69|19859.69|19929.75|19849.75|10
1738869410000|2025-02-06 19:16:50|19929.83|19849.83|19923.86|19843.86|19929.83|19849.83|19923.16|19843.16|10
1738869420000|2025-02-06 19:17:00|19925.86|19845.86|19934.97|19854.97|19935.52|19855.52|19925.86|19845.86|10
1738869430000|2025-02-06 19:17:10|19933.62|19853.62|19935.29|19855.29|19940.51|19860.51|19933.62|19853.62|10
1738869440000|2025-02-06 19:17:20|19934.64|19854.64|19935.53|19855.53|19935.94|19855.94|19933.11|19853.11|10
1738869450000|2025-02-06 19:17:30|19936.05|19856.05|19924.51|19844.51|19936.05|19856.05|19924.51|19844.51|10
1738869460000|2025-02-06 19:17:40|19923.22|19843.22|19920.46|19840.46|19923.22|19843.22|19919.4|19839.4|10
1738869470000|2025-02-06 19:17:50|19920.7|19840.7|19925.22|19845.22|19925.22|19845.22|19920.7|19840.7|10
1738869480000|2025-02-06 19:18:00|19927|19847|19918.64|19838.64|19927|19847|19918.64|19838.64|10
1738869490000|2025-02-06 19:18:10|19917.8|19837.8|19913.72|19833.72|19917.8|19837.8|19913.72|19833.72|10
1738869500000|2025-02-06 19:18:20|19914.8|19834.8|19912.04|19832.04|19914.8|19834.8|19912.04|19832.04|10
1738869510000|2025-02-06 19:18:30|19911.95|19831.95|19914.32|19834.32|19914.32|19834.32|19911.7|19831.7|9
1738869520000|2025-02-06 19:18:40|19914.24|19834.24|19910.82|19830.82|19914.24|19834.24|19910.7|19830.7|10
1738869530000|2025-02-06 19:18:50|19911.76|19831.76|19911.99|19831.99|19912.4|19832.4|19911.15|19831.15|10
1738869540000|2025-02-06 19:19:00|19912.74|19832.74|19910.21|19830.21|19913.01|19833.01|19909.96|19829.96|10
1738869550000|2025-02-06 19:19:10|19910.16|19830.16|19908.12|19828.12|19910.16|19830.16|19908.12|19828.12|10
1738869560000|2025-02-06 19:19:20|19907.85|19827.85|19902.44|19822.44|19907.85|19827.85|19901.77|19821.77|10
1738869570000|2025-02-06 19:19:30|19902.6|19822.6|19907.58|19827.58|19907.58|19827.58|19902.54|19822.54|10
1738869580000|2025-02-06 19:19:40|19908.68|19828.68|19906.87|19826.87|19908.68|19828.68|19906.87|19826.87|10
1738869590000|2025-02-06 19:19:50|19906.46|19826.46|19908.94|19828.94|19908.94|19828.94|19906.46|19826.46|10
1738869600000|2025-02-06 19:20:00|19908.34|19828.34|19908.01|19828.01|19908.34|19828.34|19905.3|19825.3|10
1738869610000|2025-02-06 19:20:10|19907.93|19827.93|19913.48|19833.48|19913.48|19833.48|19907.93|19827.93|10
1738869620000|2025-02-06 19:20:20|19913.91|19833.91|19921.24|19841.24|19921.24|19841.24|19913.91|19833.91|10
1738869630000|2025-02-06 19:20:30|19922.18|19842.18|19931.73|19851.73|19931.73|19851.73|19922.18|19842.18|10
1738869640000|2025-02-06 19:20:40|19932.11|19852.11|19935.77|19855.77|19935.77|19855.77|19932.11|19852.11|10
1738869650000|2025-02-06 19:20:50|19936.29|19856.29|19946.29|19866.29|19946.29|19866.29|19935.7|19855.7|10
1738869660000|2025-02-06 19:21:00|19951.92|19871.92|19946.94|19866.94|19952.77|19872.77|19946.94|19866.94|10
1738869670000|2025-02-06 19:21:10|19946.31|19866.31|19940.13|19860.13|19946.63|19866.63|19940.13|19860.13|10
1738869680000|2025-02-06 19:21:20|19939.17|19859.17|19931.56|19851.56|19939.17|19859.17|19931.56|19851.56|10
1738869690000|2025-02-06 19:21:30|19931.53|19851.53|19935.22|19855.22|19935.22|19855.22|19931.53|19851.53|10
1738869700000|2025-02-06 19:21:40|19934.67|19854.67|19931.06|19851.06|19934.67|19854.67|19931.06|19851.06|10
1738869710000|2025-02-06 19:21:50|19931.1|19851.1|19930|19850|19931.1|19851.1|19930|19850|9
1738869720000|2025-02-06 19:22:00|19929.18|19849.18|19931.84|19851.84|19931.84|19851.84|19928.05|19848.05|10
1738869730000|2025-02-06 19:22:10|19931.48|19851.48|19934.02|19854.02|19934.02|19854.02|19931.24|19851.24|10
1738869740000|2025-02-06 19:22:20|19934.55|19854.55|19939.39|19859.39|19939.39|19859.39|19934.55|19854.55|10
1738869750000|2025-02-06 19:22:30|19939.05|19859.05|19935.48|19855.48|19940.86|19860.86|19935.48|19855.48|10
1738869760000|2025-02-06 19:22:40|19934.99|19854.99|19930.32|19850.32|19935.09|19855.09|19930.32|19850.32|10
1738869770000|2025-02-06 19:22:50|19930.15|19850.15|19922.44|19842.44|19930.44|19850.44|19921.79|19841.79|10
1738869780000|2025-02-06 19:23:00|19922.1|19842.1|19920.42|19840.42|19922.2|19842.2|19920.42|19840.42|10
1738869790000|2025-02-06 19:23:10|19920.9|19840.9|19924.18|19844.18|19924.58|19844.58|19920.9|19840.9|10
1738869800000|2025-02-06 19:23:20|19924.59|19844.59|19921.65|19841.65|19924.69|19844.69|19921.55|19841.55|10
1738869810000|2025-02-06 19:23:30|19921.33|19841.33|19925.28|19845.28|19925.28|19845.28|19919.23|19839.23|10
1738869820000|2025-02-06 19:23:40|19925.54|19845.54|19925.02|19845.02|19926.02|19846.02|19924.6|19844.6|10
1738869830000|2025-02-06 19:23:50|19925.47|19845.47|19927.66|19847.66|19927.71|19847.71|19925.47|19845.47|10
1738869840000|2025-02-06 19:24:00|19927.93|19847.93|19922.43|19842.43|19928.77|19848.77|19922.43|19842.43|10
1738869850000|2025-02-06 19:24:10|19922.3|19842.3|19920.23|19840.23|19922.81|19842.81|19919.94|19839.94|10
1738869860000|2025-02-06 19:24:20|19920.14|19840.14|19920.5|19840.5|19920.96|19840.96|19920.14|19840.14|10
1738869870000|2025-02-06 19:24:30|19920.62|19840.62|19922.71|19842.71|19923.14|19843.14|19920.55|19840.55|10
1738869880000|2025-02-06 19:24:40|19923.18|19843.18|19924.08|19844.08|19924.23|19844.23|19923.18|19843.18|10
1738869890000|2025-02-06 19:24:50|19924.41|19844.41|19926.01|19846.01|19926.17|19846.17|19924.13|19844.13|10
1738869900000|2025-02-06 19:25:00|19929.27|19849.27|19929.4|19849.4|19931.61|19851.61|19929.27|19849.27|10
1738869910000|2025-02-06 19:25:10|19929.18|19849.18|19928.45|19848.45|19929.18|19849.18|19926.98|19846.98|10
1738869920000|2025-02-06 19:25:20|19928.29|19848.29|19921.62|19841.62|19928.44|19848.44|19921.62|19841.62|10
1738869930000|2025-02-06 19:25:30|19921.27|19841.27|19920.66|19840.66|19922.17|19842.17|19920.34|19840.34|10
1738869940000|2025-02-06 19:25:40|19920.95|19840.95|19922.65|19842.65|19922.65|19842.65|19919.94|19839.94|10
1738869950000|2025-02-06 19:25:50|19923.06|19843.06|19923.7|19843.7|19924.29|19844.29|19923.06|19843.06|10
1738869960000|2025-02-06 19:26:00|19923.63|19843.63|19919.13|19839.13|19924.08|19844.08|19918.93|19838.93|10
1738869970000|2025-02-06 19:26:10|19918.43|19838.43|19909.01|19829.01|19918.45|19838.45|19909.01|19829.01|10
1738869980000|2025-02-06 19:26:20|19908.72|19828.72|19912.32|19832.32|19912.32|19832.32|19908.56|19828.56|10
1738869990000|2025-02-06 19:26:30|19912.09|19832.09|19910.71|19830.71|19912.41|19832.41|19910.39|19830.39|10
1738870000000|2025-02-06 19:26:40|19910.27|19830.27|19910.28|19830.28|19910.28|19830.28|19907.74|19827.74|10
1738870010000|2025-02-06 19:26:50|19904.86|19824.86|19904.35|19824.35|19904.86|19824.86|19903.22|19823.22|10
1738870020000|2025-02-06 19:27:00|19904.59|19824.59|19905.22|19825.22|19905.22|19825.22|19903.91|19823.91|10
1738870030000|2025-02-06 19:27:10|19906.29|19826.29|19901.04|19821.04|19906.44|19826.44|19900.31|19820.31|10
1738870040000|2025-02-06 19:27:20|19899.73|19819.73|19894.82|19814.82|19899.73|19819.73|19894.36|19814.36|10
1738870050000|2025-02-06 19:27:30|19895.51|19815.51|19893.33|19813.33|19895.82|19815.82|19893.33|19813.33|9
1738870060000|2025-02-06 19:27:40|19892.86|19812.86|19880.66|19800.66|19892.86|19812.86|19880.66|19800.66|9
1738870070000|2025-02-06 19:27:50|19879.32|19799.32|19875.08|19795.08|19879.32|19799.32|19875.08|19795.08|10
1738870080000|2025-02-06 19:28:00|19873.47|19793.47|19873.25|19793.25|19874.25|19794.25|19873.17|19793.17|9
1738870090000|2025-02-06 19:28:10|19872.76|19792.76|19875.55|19795.55|19875.88|19795.88|19872.7|19792.7|10
1738870100000|2025-02-06 19:28:20|19875.89|19795.89|19875.35|19795.35|19877.39|19797.39|19875.3|19795.3|10
1738870110000|2025-02-06 19:28:30|19875.77|19795.77|19879.19|19799.19|19879.19|19799.19|19875.77|19795.77|10
1738870120000|2025-02-06 19:28:40|19876.91|19796.91|19877.81|19797.81|19878.38|19798.38|19876.75|19796.75|10
1738870130000|2025-02-06 19:28:50|19877.67|19797.67|19876.73|19796.73|19879.16|19799.16|19876.73|19796.73|10
1738870140000|2025-02-06 19:29:00|19874.81|19794.81|19859.69|19779.69|19874.81|19794.81|19859.47|19779.47|10
1738870150000|2025-02-06 19:29:10|19859.44|19779.44|19854.72|19774.72|19859.47|19779.47|19854.49|19774.49|10
1738870160000|2025-02-06 19:29:20|19854.9|19774.9|19855.86|19775.86|19856.23|19776.23|19854.9|19774.9|10
1738870170000|2025-02-06 19:29:30|19856.25|19776.25|19854.35|19774.35|19856.76|19776.76|19854.35|19774.35|10
1738870180000|2025-02-06 19:29:40|19854.37|19774.37|19852.25|19772.25|19854.37|19774.37|19852.25|19772.25|10
1738870190000|2025-02-06 19:29:50|19851.94|19771.94|19852.25|19772.25|19853.18|19773.18|19851.83|19771.83|10
1738870200000|2025-02-06 19:30:00|19852.04|19772.04|19835.88|19755.88|19852.04|19772.04|19835.88|19755.88|10
1738870210000|2025-02-06 19:30:10|19835.96|19755.96|19833.1|19753.1|19835.96|19755.96|19833.1|19753.1|10
1738870220000|2025-02-06 19:30:20|19831.99|19751.99|19835.55|19755.55|19835.55|19755.55|19831.78|19751.78|10
1738870230000|2025-02-06 19:30:30|19836.2|19756.2|19837.36|19757.36|19839.86|19759.86|19836.2|19756.2|10
1738870240000|2025-02-06 19:30:40|19836.98|19756.98|19833.08|19753.08|19836.98|19756.98|19833.08|19753.08|9
1738870250000|2025-02-06 19:30:50|19832.24|19752.24|19826.92|19746.92|19832.24|19752.24|19826.65|19746.65|10
1738870260000|2025-02-06 19:31:00|19824.66|19744.66|19812.48|19732.48|19824.66|19744.66|19812.34|19732.34|10
1738870270000|2025-02-06 19:31:10|19811.25|19731.25|19795.9|19715.9|19811.25|19731.25|19795.55|19715.55|10
1738870280000|2025-02-06 19:31:20|19797.17|19717.17|19793.54|19713.54|19797.67|19717.67|19793.54|19713.54|10
1738870290000|2025-02-06 19:31:30|19793.06|19713.06|19797.35|19717.35|19797.35|19717.35|19793.06|19713.06|10
1738870300000|2025-02-06 19:31:40|19796.45|19716.45|19782.94|19702.94|19796.45|19716.45|19782.94|19702.94|10
1738870310000|2025-02-06 19:31:50|19782.42|19702.42|19777.31|19697.31|19782.42|19702.42|19777.31|19697.31|10
1738870320000|2025-02-06 19:32:00|19777.25|19697.25|19772.14|19692.14|19777.25|19697.25|19771.27|19691.27|10
1738870330000|2025-02-06 19:32:10|19772.41|19692.41|19774.39|19694.39|19774.39|19694.39|19771.05|19691.05|10
1738870340000|2025-02-06 19:32:20|19774.78|19694.78|19776.64|19696.64|19776.64|19696.64|19773.41|19693.41|10
1738870350000|2025-02-06 19:32:30|19776.25|19696.25|19770.11|19690.11|19776.25|19696.25|19769.44|19689.44|10
1738870360000|2025-02-06 19:32:40|19771.26|19691.26|19769.47|19689.47|19772.66|19692.66|19768.03|19688.03|10
1738870370000|2025-02-06 19:32:50|19769.73|19689.73|19762.45|19682.45|19769.73|19689.73|19762.45|19682.45|10
1738870380000|2025-02-06 19:33:00|19762.39|19682.39|19763.59|19683.59|19765.79|19685.79|19762.39|19682.39|10
1738870390000|2025-02-06 19:33:10|19763.1|19683.1|19767.63|19687.63|19768.14|19688.14|19763.1|19683.1|10
1738870400000|2025-02-06 19:33:20|19767.26|19687.26|19771.6|19691.6|19772.72|19692.72|19767.26|19687.26|10
1738870410000|2025-02-06 19:33:30|19771.23|19691.23|19771.33|19691.33|19772.98|19692.98|19771.23|19691.23|10
1738870420000|2025-02-06 19:33:40|19770.62|19690.62|19768.99|19688.99|19770.63|19690.63|19768.99|19688.99|10
1738870430000|2025-02-06 19:33:50|19768.34|19688.34|19774.98|19694.98|19775.5|19695.5|19768.34|19688.34|10
1738870440000|2025-02-06 19:34:00|19775.77|19695.77|19781.78|19701.78|19783.03|19703.03|19775.77|19695.77|10
1738870450000|2025-02-06 19:34:10|19782.38|19702.38|19780.35|19700.35|19783.26|19703.26|19780.35|19700.35|10
1738870460000|2025-02-06 19:34:20|19778.91|19698.91|19775.89|19695.89|19778.91|19698.91|19773.98|19693.98|9
1738870470000|2025-02-06 19:34:30|19776.09|19696.09|19779.37|19699.37|19779.37|19699.37|19775.51|19695.51|10
1738870480000|2025-02-06 19:34:40|19780.11|19700.11|19786.33|19706.33|19786.57|19706.57|19780.11|19700.11|10
1738870490000|2025-02-06 19:34:50|19786.41|19706.41|19784.49|19704.49|19786.81|19706.81|19784.49|19704.49|10
1738870500000|2025-02-06 19:35:00|19785.57|19705.57|19789.35|19709.35|19789.35|19709.35|19784.91|19704.91|10
1738870510000|2025-02-06 19:35:10|19788.71|19708.71|19782.51|19702.51|19788.71|19708.71|19782.32|19702.32|10
1738870520000|2025-02-06 19:35:20|19783.3|19703.3|19778.54|19698.54|19783.3|19703.3|19778.54|19698.54|10
1738870530000|2025-02-06 19:35:30|19778.01|19698.01|19773.53|19693.53|19778.01|19698.01|19772.09|19692.09|10
1738870540000|2025-02-06 19:35:40|19773.77|19693.77|19776.43|19696.43|19776.57|19696.57|19773.36|19693.36|10
1738870550000|2025-02-06 19:35:50|19777.03|19697.03|19786.6|19706.6|19786.6|19706.6|19777.03|19697.03|10
1738870560000|2025-02-06 19:36:00|19788.44|19708.44|19783.29|19703.29|19788.44|19708.44|19783.29|19703.29|10
1738870570000|2025-02-06 19:36:10|19784.2|19704.2|19785.62|19705.62|19785.62|19705.62|19784.15|19704.15|10
1738870580000|2025-02-06 19:36:20|19786.33|19706.33|19790.86|19710.86|19790.86|19710.86|19786.33|19706.33|10
1738870590000|2025-02-06 19:36:30|19791.02|19711.02|19788.12|19708.12|19791.02|19711.02|19787.07|19707.07|10
1738870600000|2025-02-06 19:36:40|19786.76|19706.76|19775.52|19695.52|19786.76|19706.76|19775.52|19695.52|10
1738870610000|2025-02-06 19:36:50|19772.51|19692.51|19769.13|19689.13|19772.6|19692.6|19769.13|19689.13|10
1738870620000|2025-02-06 19:37:00|19767.54|19687.54|19769.76|19689.76|19770.24|19690.24|19766.81|19686.81|10
1738870630000|2025-02-06 19:37:10|19769.47|19689.47|19769.86|19689.86|19770.67|19690.67|19769.29|19689.29|10
1738870640000|2025-02-06 19:37:20|19769.92|19689.92|19760.13|19680.13|19770.07|19690.07|19759.46|19679.46|10
1738870650000|2025-02-06 19:37:30|19759.85|19679.85|19756.35|19676.35|19759.85|19679.85|19755.74|19675.74|10
1738870660000|2025-02-06 19:37:40|19757.04|19677.04|19761.59|19681.59|19761.59|19681.59|19757.04|19677.04|10
1738870670000|2025-02-06 19:37:50|19763.34|19683.34|19762.13|19682.13|19763.34|19683.34|19761.24|19681.24|10
1738870680000|2025-02-06 19:38:00|19762.19|19682.19|19760.71|19680.71|19762.27|19682.27|19760.71|19680.71|10
1738870690000|2025-02-06 19:38:10|19761.21|19681.21|19764.72|19684.72|19764.72|19684.72|19761.21|19681.21|10
1738870700000|2025-02-06 19:38:20|19764.91|19684.91|19760.99|19680.99|19766.04|19686.04|19760.99|19680.99|10
1738870710000|2025-02-06 19:38:30|19762.09|19682.09|19768.91|19688.91|19768.91|19688.91|19762.09|19682.09|10
1738870720000|2025-02-06 19:38:40|19769.35|19689.35|19770.79|19690.79|19771.8|19691.8|19769.35|19689.35|10
1738870730000|2025-02-06 19:38:50|19770.55|19690.55|19767.32|19687.32|19770.55|19690.55|19767.32|19687.32|10
1738870740000|2025-02-06 19:39:00|19767.07|19687.07|19763.45|19683.45|19767.07|19687.07|19762.54|19682.54|10
1738870750000|2025-02-06 19:39:10|19763.02|19683.02|19766.68|19686.68|19766.68|19686.68|19763.02|19683.02|10
1738870760000|2025-02-06 19:39:20|19767.82|19687.82|19769.91|19689.91|19769.91|19689.91|19767.26|19687.26|10
1738870770000|2025-02-06 19:39:30|19769.65|19689.65|19774.68|19694.68|19775.17|19695.17|19769.61|19689.61|9
1738870780000|2025-02-06 19:39:40|19774.56|19694.56|19782.24|19702.24|19782.24|19702.24|19772.7|19692.7|10
1738870790000|2025-02-06 19:39:50|19781.75|19701.75|19781.73|19701.73|19782.3|19702.3|19780.54|19700.54|10
1738870800000|2025-02-06 19:40:00|19781.82|19701.82|19781.74|19701.74|19781.82|19701.82|19780.41|19700.41|10
1738870810000|2025-02-06 19:40:10|19782.31|19702.31|19780.6|19700.6|19782.42|19702.42|19780.6|19700.6|10
1738870820000|2025-02-06 19:40:20|19780.58|19700.58|19780.54|19700.54|19781.26|19701.26|19780.32|19700.32|10
1738870830000|2025-02-06 19:40:30|19780.75|19700.75|19783.82|19703.82|19783.82|19703.82|19780.51|19700.51|10
1738870840000|2025-02-06 19:40:40|19784.35|19704.35|19786.89|19706.89|19787.56|19707.56|19783.46|19703.46|10
1738870850000|2025-02-06 19:40:50|19788.04|19708.04|19772.67|19692.67|19788.29|19708.29|19772.67|19692.67|10
1738870860000|2025-02-06 19:41:00|19771.83|19691.83|19769.01|19689.01|19771.83|19691.83|19767.67|19687.67|10
1738870870000|2025-02-06 19:41:10|19769.75|19689.75|19766.07|19686.07|19769.75|19689.75|19765.66|19685.66|10
1738870880000|2025-02-06 19:41:20|19765.57|19685.57|19759.41|19679.41|19766.15|19686.15|19759.41|19679.41|10
1738870890000|2025-02-06 19:41:30|19759.42|19679.42|19759.79|19679.79|19759.79|19679.79|19758.54|19678.54|10
1738870900000|2025-02-06 19:41:40|19760.51|19680.51|19764.42|19684.42|19764.42|19684.42|19760.51|19680.51|10
1738870910000|2025-02-06 19:41:50|19763.67|19683.67|19769.84|19689.84|19769.84|19689.84|19763.67|19683.67|10
1738870920000|2025-02-06 19:42:00|19770.36|19690.36|19769.7|19689.7|19770.86|19690.86|19768.91|19688.91|10
1738870930000|2025-02-06 19:42:10|19769.52|19689.52|19770.22|19690.22|19771.44|19691.44|19769.52|19689.52|9
1738870940000|2025-02-06 19:42:20|19770.24|19690.24|19772.81|19692.81|19772.81|19692.81|19770.15|19690.15|10
1738870950000|2025-02-06 19:42:30|19773.17|19693.17|19777.44|19697.44|19777.44|19697.44|19773.17|19693.17|10
1738870960000|2025-02-06 19:42:40|19779.26|19699.26|19779.39|19699.39|19780.5|19700.5|19778.28|19698.28|10
1738870970000|2025-02-06 19:42:50|19779.27|19699.27|19780.33|19700.33|19780.49|19700.49|19779.27|19699.27|10
1738870980000|2025-02-06 19:43:00|19780.14|19700.14|19780.14|19700.14|19780.58|19700.58|19779.85|19699.85|10
1738870990000|2025-02-06 19:43:10|19780.87|19700.87|19786.27|19706.27|19786.27|19706.27|19780.87|19700.87|10
1738871000000|2025-02-06 19:43:20|19786.43|19706.43|19789.03|19709.03|19789.87|19709.87|19786.43|19706.43|10
1738871010000|2025-02-06 19:43:30|19789.06|19709.06|19786.69|19706.69|19789.06|19709.06|19786.69|19706.69|10
1738871020000|2025-02-06 19:43:40|19785.32|19705.32|19786.88|19706.88|19786.88|19706.88|19784.02|19704.02|10
1738871030000|2025-02-06 19:43:50|19788.21|19708.21|19790.06|19710.06|19790.06|19710.06|19788.21|19708.21|9
1738871040000|2025-02-06 19:44:00|19789.71|19709.71|19789.83|19709.83|19790.7|19710.7|19789.71|19709.71|10
1738871050000|2025-02-06 19:44:10|19788.88|19708.88|19789.84|19709.84|19790.17|19710.17|19788.34|19708.34|10
1738871060000|2025-02-06 19:44:20|19793.77|19713.77|19794.51|19714.51|19794.87|19714.87|19793.45|19713.45|10
1738871070000|2025-02-06 19:44:30|19794.38|19714.38|19792.39|19712.39|19794.38|19714.38|19792.39|19712.39|10
1738871080000|2025-02-06 19:44:40|19791.31|19711.31|19791.73|19711.73|19792.95|19712.95|19791.31|19711.31|10
1738871090000|2025-02-06 19:44:50|19791.09|19711.09|19789.28|19709.28|19791.33|19711.33|19789.28|19709.28|10
1738871100000|2025-02-06 19:45:00|19788.62|19708.62|19786.38|19706.38|19788.68|19708.68|19786.38|19706.38|10
1738871110000|2025-02-06 19:45:10|19786.6|19706.6|19789.04|19709.04|19789.2|19709.2|19785.48|19705.48|10
1738871120000|2025-02-06 19:45:20|19788.6|19708.6|19784.73|19704.73|19788.6|19708.6|19783.31|19703.31|10
1738871130000|2025-02-06 19:45:30|19784.54|19704.54|19782.82|19702.82|19784.88|19704.88|19781.64|19701.64|10
1738871140000|2025-02-06 19:45:40|19782.28|19702.28|19785.83|19705.83|19785.83|19705.83|19782.17|19702.17|10
1738871150000|2025-02-06 19:45:50|19785.75|19705.75|19782.86|19702.86|19785.75|19705.75|19782.86|19702.86|10
1738871160000|2025-02-06 19:46:00|19782.76|19702.76|19777.95|19697.95|19782.76|19702.76|19777.95|19697.95|10
1738871170000|2025-02-06 19:46:10|19778.15|19698.15|19774.54|19694.54|19778.15|19698.15|19774.03|19694.03|10
1738871180000|2025-02-06 19:46:20|19774.84|19694.84|19773.67|19693.67|19775.8|19695.8|19773.67|19693.67|10
1738871190000|2025-02-06 19:46:30|19772.35|19692.35|19772.57|19692.57|19772.57|19692.57|19771.82|19691.82|10
1738871200000|2025-02-06 19:46:40|19772.77|19692.77|19773.15|19693.15|19773.9|19693.9|19772.77|19692.77|10
1738871210000|2025-02-06 19:46:50|19773.16|19693.16|19774.24|19694.24|19774.24|19694.24|19773.1|19693.1|10
1738871220000|2025-02-06 19:47:00|19774.75|19694.75|19777.32|19697.32|19778.47|19698.47|19774.75|19694.75|10
1738871230000|2025-02-06 19:47:10|19777.56|19697.56|19768.1|19688.1|19777.56|19697.56|19768.1|19688.1|10
1738871240000|2025-02-06 19:47:20|19766.88|19686.88|19766.28|19686.28|19767.96|19687.96|19765.44|19685.44|10
1738871250000|2025-02-06 19:47:30|19765.92|19685.92|19759.75|19679.75|19765.92|19685.92|19759.75|19679.75|10
1738871260000|2025-02-06 19:47:40|19759.92|19679.92|19737.27|19657.27|19759.92|19679.92|19736.67|19656.67|10
1738871270000|2025-02-06 19:47:50|19738.59|19658.59|19739.81|19659.81|19741.29|19661.29|19738.59|19658.59|10
1738871280000|2025-02-06 19:48:00|19739.32|19659.32|19732.33|19652.33|19739.32|19659.32|19732.33|19652.33|10
1738871290000|2025-02-06 19:48:10|19731.72|19651.72|19721.39|19641.39|19731.72|19651.72|19720.96|19640.96|10
1738871300000|2025-02-06 19:48:20|19721.13|19641.13|19720.24|19640.24|19721.13|19641.13|19717.52|19637.52|10
1738871310000|2025-02-06 19:48:30|19719.81|19639.81|19719.74|19639.74|19719.99|19639.99|19718.41|19638.41|10
1738871320000|2025-02-06 19:48:40|19719.68|19639.68|19724.33|19644.33|19724.33|19644.33|19719.68|19639.68|10
1738871330000|2025-02-06 19:48:50|19723.66|19643.66|19720.75|19640.75|19723.66|19643.66|19720.35|19640.35|10
1738871340000|2025-02-06 19:49:00|19720.05|19640.05|19717.1|19637.1|19720.05|19640.05|19717.1|19637.1|10
1738871350000|2025-02-06 19:49:10|19716.78|19636.78|19715.83|19635.83|19717.16|19637.16|19714.67|19634.67|10
1738871360000|2025-02-06 19:49:20|19715.3|19635.3|19729.7|19649.7|19729.7|19649.7|19715.3|19635.3|10
1738871370000|2025-02-06 19:49:30|19730.89|19650.89|19736.02|19656.02|19736.02|19656.02|19730.78|19650.78|10
1738871380000|2025-02-06 19:49:40|19736.06|19656.06|19742.15|19662.15|19742.15|19662.15|19735.55|19655.55|10
1738871390000|2025-02-06 19:49:50|19741.63|19661.63|19743.18|19663.18|19743.28|19663.28|19741.38|19661.38|10
1738871400000|2025-02-06 19:50:00|19743.37|19663.37|19743.68|19663.68|19743.68|19663.68|19740.45|19660.45|10
1738871410000|2025-02-06 19:50:10|19743.86|19663.86|19744.53|19664.53|19747.3|19667.3|19743.86|19663.86|10
1738871420000|2025-02-06 19:50:20|19742.96|19662.96|19749.16|19669.16|19749.16|19669.16|19742.96|19662.96|9
1738871430000|2025-02-06 19:50:30|19749.63|19669.63|19749.52|19669.52|19751.21|19671.21|19749.52|19669.52|10
1738871440000|2025-02-06 19:50:40|19748.44|19668.44|19745.3|19665.3|19748.44|19668.44|19745.3|19665.3|10
1738871450000|2025-02-06 19:50:50|19744.1|19664.1|19738.81|19658.81|19744.1|19664.1|19738.03|19658.03|10
1738871460000|2025-02-06 19:51:00|19738.6|19658.6|19729.38|19649.38|19738.6|19658.6|19729.38|19649.38|10
1738871470000|2025-02-06 19:51:10|19727.93|19647.93|19714.73|19634.73|19727.93|19647.93|19714.73|19634.73|10
1738871480000|2025-02-06 19:51:20|19714.49|19634.49|19714.61|19634.61|19714.61|19634.61|19712.74|19632.74|10
1738871490000|2025-02-06 19:51:30|19715.5|19635.5|19716.74|19636.74|19717.26|19637.26|19715.18|19635.18|10
1738871500000|2025-02-06 19:51:40|19716.43|19636.43|19716.63|19636.63|19717.36|19637.36|19713.51|19633.51|10
1738871510000|2025-02-06 19:51:50|19716.56|19636.56|19716.55|19636.55|19717.12|19637.12|19716.55|19636.55|10
1738871520000|2025-02-06 19:52:00|19716.01|19636.01|19721.4|19641.4|19721.4|19641.4|19715.71|19635.71|10
1738871530000|2025-02-06 19:52:10|19722.74|19642.74|19718.36|19638.36|19724.2|19644.2|19718.01|19638.01|10
1738871540000|2025-02-06 19:52:20|19719.97|19639.97|19722.73|19642.73|19722.73|19642.73|19719.97|19639.97|10
1738871550000|2025-02-06 19:52:30|19723.09|19643.09|19721.34|19641.34|19723.09|19643.09|19721.34|19641.34|10
1738871560000|2025-02-06 19:52:40|19721.12|19641.12|19724.77|19644.77|19724.77|19644.77|19721.12|19641.12|10
1738871570000|2025-02-06 19:52:50|19725.11|19645.11|19726.61|19646.61|19726.61|19646.61|19725.11|19645.11|10
1738871580000|2025-02-06 19:53:00|19727.27|19647.27|19731.9|19651.9|19731.9|19651.9|19727.27|19647.27|10
1738871590000|2025-02-06 19:53:10|19732.37|19652.37|19733.07|19653.07|19733.38|19653.38|19732.37|19652.37|10
1738871600000|2025-02-06 19:53:20|19732.07|19652.07|19729.34|19649.34|19732.1|19652.1|19729.34|19649.34|9
1738871610000|2025-02-06 19:53:30|19729.22|19649.22|19731.02|19651.02|19731.44|19651.44|19729.22|19649.22|10
1738871620000|2025-02-06 19:53:40|19730.96|19650.96|19739.7|19659.7|19739.7|19659.7|19730.96|19650.96|10
1738871630000|2025-02-06 19:53:50|19739.66|19659.66|19741.7|19661.7|19741.75|19661.75|19739.66|19659.66|10
1738871640000|2025-02-06 19:54:00|19744.33|19664.33|19749.29|19669.29|19749.29|19669.29|19743.85|19663.85|10
1738871650000|2025-02-06 19:54:10|19753.17|19673.17|19766.96|19686.96|19766.96|19686.96|19752.93|19672.93|10
1738871660000|2025-02-06 19:54:20|19767.24|19687.24|19769.48|19689.48|19769.48|19689.48|19767.24|19687.24|10
1738871670000|2025-02-06 19:54:30|19769.92|19689.92|19772.11|19692.11|19772.64|19692.64|19769.92|19689.92|10
1738871680000|2025-02-06 19:54:40|19771.51|19691.51|19769.8|19689.8|19771.78|19691.78|19769.8|19689.8|10
1738871690000|2025-02-06 19:54:50|19768.56|19688.56|19774.8|19694.8|19775.1|19695.1|19766.72|19686.72|10
1738871700000|2025-02-06 19:55:00|19774.69|19694.69|19777.37|19697.37|19777.37|19697.37|19773.98|19693.98|10
1738871710000|2025-02-06 19:55:10|19774.15|19694.15|19783.49|19703.49|19783.49|19703.49|19774.15|19694.15|10
1738871720000|2025-02-06 19:55:20|19784.39|19704.39|19782.07|19702.07|19784.53|19704.53|19781.83|19701.83|10
1738871730000|2025-02-06 19:55:30|19781.99|19701.99|19776.1|19696.1|19781.99|19701.99|19776.1|19696.1|10
1738871740000|2025-02-06 19:55:40|19775.21|19695.21|19772.26|19692.26|19775.21|19695.21|19772.26|19692.26|10
1738871750000|2025-02-06 19:55:50|19771.27|19691.27|19767.38|19687.38|19771.27|19691.27|19767.38|19687.38|10
1738871760000|2025-02-06 19:56:00|19767.15|19687.15|19762.59|19682.59|19767.15|19687.15|19761.2|19681.2|10
1738871770000|2025-02-06 19:56:10|19762.72|19682.72|19753.72|19673.72|19762.72|19682.72|19753.72|19673.72|10
1738871780000|2025-02-06 19:56:20|19754.04|19674.04|19748.4|19668.4|19754.04|19674.04|19748.15|19668.15|10
1738871790000|2025-02-06 19:56:30|19748.57|19668.57|19748.9|19668.9|19748.9|19668.9|19744.96|19664.96|10
1738871800000|2025-02-06 19:56:40|19749.21|19669.21|19753.6|19673.6|19753.6|19673.6|19749.21|19669.21|10
1738871810000|2025-02-06 19:56:50|19753.7|19673.7|19753.6|19673.6|19756.11|19676.11|19753.6|19673.6|10
1738871820000|2025-02-06 19:57:00|19753.02|19673.02|19750.9|19670.9|19753.02|19673.02|19749.6|19669.6|10
1738871830000|2025-02-06 19:57:10|19751.47|19671.47|19752.02|19672.02|19752.34|19672.34|19751.47|19671.47|10
1738871840000|2025-02-06 19:57:20|19751.33|19671.33|19750.43|19670.43|19751.33|19671.33|19750.01|19670.01|10
1738871850000|2025-02-06 19:57:30|19750.39|19670.39|19752.87|19672.87|19752.87|19672.87|19750.39|19670.39|10
1738871860000|2025-02-06 19:57:40|19752.93|19672.93|19760.51|19680.51|19760.51|19680.51|19752.93|19672.93|10
1738871870000|2025-02-06 19:57:50|19762.26|19682.26|19767.49|19687.49|19767.49|19687.49|19762.26|19682.26|10
1738871880000|2025-02-06 19:58:00|19767.57|19687.57|19766.54|19686.54|19767.64|19687.64|19764.11|19684.11|10
1738871890000|2025-02-06 19:58:10|19766.85|19686.85|19768.58|19688.58|19769.38|19689.38|19766.85|19686.85|10
1738871900000|2025-02-06 19:58:20|19776.71|19696.71|19782.87|19702.87|19782.87|19702.87|19776.59|19696.59|10
1738871910000|2025-02-06 19:58:30|19782.26|19702.26|19783.1|19703.1|19783.57|19703.57|19781.63|19701.63|10
1738871920000|2025-02-06 19:58:40|19782.55|19702.55|19780.52|19700.52|19782.55|19702.55|19780.45|19700.45|10
1738871930000|2025-02-06 19:58:50|19780.4|19700.4|19780.06|19700.06|19781.03|19701.03|19779.57|19699.57|10
1738871940000|2025-02-06 19:59:00|19779.74|19699.74|19775.53|19695.53|19780.31|19700.31|19775.53|19695.53|10
1738871950000|2025-02-06 19:59:10|19774.49|19694.49|19772.23|19692.23|19774.49|19694.49|19772.23|19692.23|10
1738871960000|2025-02-06 19:59:20|19772.14|19692.14|19767.76|19687.76|19772.14|19692.14|19767.76|19687.76|10
1738871970000|2025-02-06 19:59:30|19768.07|19688.07|19748.6|19668.6|19768.24|19688.24|19748.6|19668.6|10
1738871980000|2025-02-06 19:59:40|19747.84|19667.84|19750.12|19670.12|19750.12|19670.12|19745.93|19665.93|10
1738871990000|2025-02-06 19:59:50|19750.41|19670.41|19749.35|19669.35|19750.51|19670.51|19748.83|19668.83|10
1738872000000|2025-02-06 20:00:00|19749.55|19669.55|19738.25|19658.25|19749.71|19669.71|19738.25|19658.25|10
1738872010000|2025-02-06 20:00:10|19736.88|19656.88|19728.67|19648.67|19736.88|19656.88|19728.67|19648.67|10
1738872020000|2025-02-06 20:00:20|19728.08|19648.08|19732.61|19652.61|19732.61|19652.61|19728.08|19648.08|10
1738872030000|2025-02-06 20:00:30|19733.97|19653.97|19743.13|19663.13|19743.13|19663.13|19733.97|19653.97|10
1738872040000|2025-02-06 20:00:40|19743.31|19663.31|19748.25|19668.25|19748.25|19668.25|19743.31|19663.31|10
1738872050000|2025-02-06 20:00:50|19749.14|19669.14|19757.15|19677.15|19757.15|19677.15|19749.14|19669.14|10
1738872060000|2025-02-06 20:01:00|19757.59|19677.59|19769.78|19689.78|19769.78|19689.78|19757.59|19677.59|10
1738872070000|2025-02-06 20:01:10|19770.14|19690.14|19772.47|19692.47|19772.47|19692.47|19770.14|19690.14|10
1738872080000|2025-02-06 20:01:20|19773.71|19693.71|19781.23|19701.23|19781.23|19701.23|19773.71|19693.71|10
1738872090000|2025-02-06 20:01:30|19779.42|19699.42|19794.65|19714.65|19795.85|19715.85|19779.42|19699.42|10
1738872100000|2025-02-06 20:01:40|19794.25|19714.25|19793.47|19713.47|19794.7|19714.7|19792.68|19712.68|10
1738872110000|2025-02-06 20:01:50|19793.51|19713.51|19796|19716|19796|19716|19791.46|19711.46|10
1738872120000|2025-02-06 20:02:00|19797.19|19717.19|19797.21|19717.21|19797.94|19717.94|19796.35|19716.35|10
1738872130000|2025-02-06 20:02:10|19797.35|19717.35|19790.37|19710.37|19799.35|19719.35|19790.26|19710.26|10
1738872140000|2025-02-06 20:02:20|19791.69|19711.69|19788.85|19708.85|19792.48|19712.48|19788.85|19708.85|10
1738872150000|2025-02-06 20:02:30|19788.03|19708.03|19790.32|19710.32|19790.32|19710.32|19785.85|19705.85|10
1738872160000|2025-02-06 20:02:40|19790.61|19710.61|19792.74|19712.74|19792.74|19712.74|19790.61|19710.61|9
1738872170000|2025-02-06 20:02:50|19792.73|19712.73|19791.02|19711.02|19792.73|19712.73|19790.25|19710.25|10
1738872180000|2025-02-06 20:03:00|19790.44|19710.44|19784.74|19704.74|19790.44|19710.44|19784.74|19704.74|10
1738872190000|2025-02-06 20:03:10|19783.99|19703.99|19779.82|19699.82|19783.99|19703.99|19777.64|19697.64|10
1738872200000|2025-02-06 20:03:20|19780.78|19700.78|19785.53|19705.53|19785.6|19705.6|19780.78|19700.78|10
1738872210000|2025-02-06 20:03:30|19785.52|19705.52|19787.6|19707.6|19787.74|19707.74|19785.52|19705.52|10
1738872220000|2025-02-06 20:03:40|19786.61|19706.61|19789.08|19709.08|19789.1|19709.1|19786.61|19706.61|9
1738872230000|2025-02-06 20:03:50|19789.12|19709.12|19784.39|19704.39|19789.12|19709.12|19784.39|19704.39|10
1738872240000|2025-02-06 20:04:00|19784.22|19704.22|19787.62|19707.62|19787.62|19707.62|19783.42|19703.42|10
1738872250000|2025-02-06 20:04:10|19787.8|19707.8|19790.54|19710.54|19790.54|19710.54|19787.8|19707.8|10
1738872260000|2025-02-06 20:04:20|19790.96|19710.96|19792.75|19712.75|19792.75|19712.75|19790.92|19710.92|10
1738872270000|2025-02-06 20:04:30|19792.47|19712.47|19787.93|19707.93|19792.47|19712.47|19787.93|19707.93|10
1738872280000|2025-02-06 20:04:40|19787.21|19707.21|19780|19700|19787.21|19707.21|19779.41|19699.41|10
1738872290000|2025-02-06 20:04:50|19779.77|19699.77|19780.37|19700.37|19780.37|19700.37|19777.64|19697.64|10
1738872300000|2025-02-06 20:05:00|19780.59|19700.59|19785.08|19705.08|19785.08|19705.08|19780.59|19700.59|10
1738872310000|2025-02-06 20:05:10|19785.32|19705.32|19788.39|19708.39|19788.39|19708.39|19784.93|19704.93|10
1738872320000|2025-02-06 20:05:20|19790.97|19710.97|19790.81|19710.81|19791.87|19711.87|19790.11|19710.11|10
1738872330000|2025-02-06 20:05:30|19791.24|19711.24|19795.82|19715.82|19795.82|19715.82|19791.24|19711.24|10
1738872340000|2025-02-06 20:05:40|19796.29|19716.29|19794.78|19714.78|19796.29|19716.29|19794.65|19714.65|10
1738872350000|2025-02-06 20:05:50|19795.76|19715.76|19801.08|19721.08|19801.12|19721.12|19795.76|19715.76|10
1738872360000|2025-02-06 20:06:00|19801.24|19721.24|19798.67|19718.67|19802.48|19722.48|19798.67|19718.67|10
1738872370000|2025-02-06 20:06:10|19798.96|19718.96|19792.01|19712.01|19798.96|19718.96|19792.01|19712.01|10
1738872380000|2025-02-06 20:06:20|19792.81|19712.81|19798.25|19718.25|19798.25|19718.25|19792.81|19712.81|10
1738872390000|2025-02-06 20:06:30|19798.58|19718.58|19802.47|19722.47|19802.47|19722.47|19798.58|19718.58|10
1738872400000|2025-02-06 20:06:40|19801.87|19721.87|19800.22|19720.22|19802.7|19722.7|19799.1|19719.1|10
1738872410000|2025-02-06 20:06:50|19800.93|19720.93|19799.7|19719.7|19801.94|19721.94|19799.53|19719.53|10
1738872420000|2025-02-06 20:07:00|19801.06|19721.06|19801.83|19721.83|19801.83|19721.83|19799.98|19719.98|10
1738872430000|2025-02-06 20:07:10|19802.2|19722.2|19796.83|19716.83|19802.2|19722.2|19796.83|19716.83|10
1738872440000|2025-02-06 20:07:20|19796.51|19716.51|19783.5|19703.5|19796.65|19716.65|19783.5|19703.5|10
1738872450000|2025-02-06 20:07:30|19782.79|19702.79|19779.5|19699.5|19782.79|19702.79|19779.5|19699.5|10
1738872460000|2025-02-06 20:07:40|19778.25|19698.25|19773.34|19693.34|19778.25|19698.25|19773.34|19693.34|10
1738872470000|2025-02-06 20:07:50|19772.57|19692.57|19771.42|19691.42|19772.57|19692.57|19770.83|19690.83|10
1738872480000|2025-02-06 20:08:00|19770.98|19690.98|19767.03|19687.03|19770.98|19690.98|19766.62|19686.62|10
1738872490000|2025-02-06 20:08:10|19768.13|19688.13|19768.46|19688.46|19768.82|19688.82|19766.07|19686.07|10
1738872500000|2025-02-06 20:08:20|19768.44|19688.44|19774.2|19694.2|19774.2|19694.2|19768.44|19688.44|10
1738872510000|2025-02-06 20:08:30|19774.09|19694.09|19777.16|19697.16|19777.69|19697.69|19774.09|19694.09|10
1738872520000|2025-02-06 20:08:40|19777.95|19697.95|19785.99|19705.99|19785.99|19705.99|19777.95|19697.95|10
1738872530000|2025-02-06 20:08:50|19786.06|19706.06|19790.94|19710.94|19790.94|19710.94|19785.79|19705.79|10
1738872540000|2025-02-06 20:09:00|19790.7|19710.7|19791.79|19711.79|19791.82|19711.82|19790.36|19710.36|10
1738872550000|2025-02-06 20:09:10|19791.94|19711.94|19793.32|19713.32|19793.35|19713.35|19791.85|19711.85|10
1738872560000|2025-02-06 20:09:20|19793.4|19713.4|19796.06|19716.06|19796.06|19716.06|19793.4|19713.4|10
1738872570000|2025-02-06 20:09:30|19796.21|19716.21|19795.46|19715.46|19796.29|19716.29|19794.04|19714.04|10
1738872580000|2025-02-06 20:09:40|19795.55|19715.55|19794.47|19714.47|19795.87|19715.87|19794.47|19714.47|10
1738872590000|2025-02-06 20:09:50|19794.6|19714.6|19795.31|19715.31|19795.97|19715.97|19794.6|19714.6|10
1738872600000|2025-02-06 20:10:00|19795.1|19715.1|19803.1|19723.1|19803.1|19723.1|19795.1|19715.1|10
1738872610000|2025-02-06 20:10:10|19804.56|19724.56|19809.19|19729.19|19809.19|19729.19|19804.56|19724.56|10
1738872620000|2025-02-06 20:10:20|19809.31|19729.31|19811.16|19731.16|19811.2|19731.2|19809.31|19729.31|10
1738872630000|2025-02-06 20:10:30|19810.99|19730.99|19810.99|19730.99|19810.99|19730.99|19810.37|19730.37|10
1738872640000|2025-02-06 20:10:40|19811.19|19731.19|19812.84|19732.84|19812.84|19732.84|19809.42|19729.42|10
1738872650000|2025-02-06 20:10:50|19813.13|19733.13|19818.69|19738.69|19818.69|19738.69|19813.13|19733.13|10
1738872660000|2025-02-06 20:11:00|19819.96|19739.96|19827.15|19747.15|19827.15|19747.15|19819.96|19739.96|10
1738872670000|2025-02-06 20:11:10|19828.12|19748.12|19827.89|19747.89|19828.91|19748.91|19827.89|19747.89|10
1738872680000|2025-02-06 20:11:20|19827.96|19747.96|19827.27|19747.27|19830.91|19750.91|19827.27|19747.27|10
1738872690000|2025-02-06 20:11:30|19827.01|19747.01|19823.01|19743.01|19827.01|19747.01|19823.01|19743.01|10
1738872700000|2025-02-06 20:11:40|19822.64|19742.64|19822.62|19742.62|19822.82|19742.82|19821.65|19741.65|10
1738872710000|2025-02-06 20:11:50|19822.86|19742.86|19822.79|19742.79|19823.54|19743.54|19822.48|19742.48|10
1738872720000|2025-02-06 20:12:00|19822.73|19742.73|19827.76|19747.76|19827.76|19747.76|19822.68|19742.68|10
1738872730000|2025-02-06 20:12:10|19828.36|19748.36|19831.17|19751.17|19831.18|19751.18|19828.36|19748.36|9
1738872740000|2025-02-06 20:12:20|19831.29|19751.29|19839.03|19759.03|19839.03|19759.03|19830.61|19750.61|10
1738872750000|2025-02-06 20:12:30|19839.17|19759.17|19842.18|19762.18|19842.2|19762.2|19839.17|19759.17|10
1738872760000|2025-02-06 20:12:40|19842.31|19762.31|19843|19763|19843.03|19763.03|19841.9|19761.9|10
1738872770000|2025-02-06 20:12:50|19843.41|19763.41|19848.62|19768.62|19848.62|19768.62|19843.41|19763.41|10
1738872780000|2025-02-06 20:13:00|19849.14|19769.14|19853.95|19773.95|19854.82|19774.82|19849.14|19769.14|10
1738872790000|2025-02-06 20:13:10|19853.71|19773.71|19853.61|19773.61|19855.49|19775.49|19853.61|19773.61|10
1738872800000|2025-02-06 20:13:20|19853.08|19773.08|19851.25|19771.25|19853.08|19773.08|19851.25|19771.25|10
1738872810000|2025-02-06 20:13:30|19851.16|19771.16|19849.89|19769.89|19851.63|19771.63|19849.89|19769.89|9
1738872820000|2025-02-06 20:13:40|19849.45|19769.45|19846.44|19766.44|19850.37|19770.37|19846.44|19766.44|10
1738872830000|2025-02-06 20:13:50|19846.12|19766.12|19845.49|19765.49|19846.12|19766.12|19844.36|19764.36|10
1738872840000|2025-02-06 20:14:00|19845.35|19765.35|19846.74|19766.74|19847.65|19767.65|19845.04|19765.04|10
1738872850000|2025-02-06 20:14:10|19846.09|19766.09|19843.19|19763.19|19846.17|19766.17|19843.19|19763.19|8
1738872860000|2025-02-06 20:14:20|19843.52|19763.52|19841.6|19761.6|19843.64|19763.64|19841.6|19761.6|10
1738872870000|2025-02-06 20:14:30|19842.03|19762.03|19845.23|19765.23|19845.51|19765.51|19842.03|19762.03|10
1738872880000|2025-02-06 20:14:40|19845.27|19765.27|19845.32|19765.32|19846.42|19766.42|19845.24|19765.24|10
1738872890000|2025-02-06 20:14:50|19844.97|19764.97|19844.36|19764.36|19844.97|19764.97|19843.27|19763.27|9
1738872900000|2025-02-06 20:15:00|19844.19|19764.19|19839.85|19759.85|19844.65|19764.65|19839.85|19759.85|10
1738872910000|2025-02-06 20:15:10|19839.55|19759.55|19844.12|19764.12|19844.12|19764.12|19838.72|19758.72|10
1738872920000|2025-02-06 20:15:20|19844.85|19764.85|19848.02|19768.02|19848.17|19768.17|19844.85|19764.85|10
1738872930000|2025-02-06 20:15:30|19849.48|19769.48|19854.83|19774.83|19855.05|19775.05|19849.48|19769.48|10
1738872940000|2025-02-06 20:15:40|19854.44|19774.44|19850.21|19770.21|19854.86|19774.86|19850.21|19770.21|10
1738872950000|2025-02-06 20:15:50|19848.49|19768.49|19846.6|19766.6|19848.49|19768.49|19846.6|19766.6|10
1738872960000|2025-02-06 20:16:00|19845.85|19765.85|19842.21|19762.21|19845.85|19765.85|19841.62|19761.62|10
1738872970000|2025-02-06 20:16:10|19842.17|19762.17|19843.86|19763.86|19843.86|19763.86|19841.98|19761.98|10
1738872980000|2025-02-06 20:16:20|19843.71|19763.71|19839.88|19759.88|19844.34|19764.34|19839.88|19759.88|10
1738872990000|2025-02-06 20:16:30|19839.72|19759.72|19837.66|19757.66|19839.72|19759.72|19837.66|19757.66|10
1738873000000|2025-02-06 20:16:40|19837.09|19757.09|19835.93|19755.93|19837.59|19757.59|19835.93|19755.93|10
1738873010000|2025-02-06 20:16:50|19835.54|19755.54|19835.84|19755.84|19836.79|19756.79|19835.12|19755.12|10
1738873020000|2025-02-06 20:17:00|19836.23|19756.23|19837.66|19757.66|19838.87|19758.87|19836.23|19756.23|10
1738873030000|2025-02-06 20:17:10|19837.58|19757.58|19837.6|19757.6|19841.11|19761.11|19837.58|19757.58|10
1738873040000|2025-02-06 20:17:20|19836.97|19756.97|19836.44|19756.44|19837.12|19757.12|19836.06|19756.06|10
1738873050000|2025-02-06 20:17:30|19837.04|19757.04|19832.3|19752.3|19837.04|19757.04|19832.3|19752.3|10
1738873060000|2025-02-06 20:17:40|19829.9|19749.9|19831.03|19751.03|19832.2|19752.2|19829.9|19749.9|10
1738873070000|2025-02-06 20:17:50|19830.77|19750.77|19829.49|19749.49|19830.98|19750.98|19829.49|19749.49|9
1738873080000|2025-02-06 20:18:00|19829.72|19749.72|19827.84|19747.84|19829.93|19749.93|19827.84|19747.84|10
1738873090000|2025-02-06 20:18:10|19826.38|19746.38|19827.55|19747.55|19827.55|19747.55|19825.1|19745.1|10
1738873100000|2025-02-06 20:18:20|19828.23|19748.23|19828.66|19748.66|19829.62|19749.62|19828.23|19748.23|10
1738873110000|2025-02-06 20:18:30|19828.48|19748.48|19823.74|19743.74|19828.48|19748.48|19823.74|19743.74|10
1738873120000|2025-02-06 20:18:40|19823.57|19743.57|19821.41|19741.41|19823.57|19743.57|19821.41|19741.41|10
1738873130000|2025-02-06 20:18:50|19821.44|19741.44|19824.69|19744.69|19825.03|19745.03|19821.44|19741.44|10
1738873140000|2025-02-06 20:19:00|19825.13|19745.13|19832.19|19752.19|19832.19|19752.19|19825.1|19745.1|10
1738873150000|2025-02-06 20:19:10|19831.28|19751.28|19830.23|19750.23|19831.28|19751.28|19829.02|19749.02|10
1738873160000|2025-02-06 20:19:20|19830.82|19750.82|19835.55|19755.55|19835.55|19755.55|19830.75|19750.75|10
1738873170000|2025-02-06 20:19:30|19836.17|19756.17|19835.79|19755.79|19837.21|19757.21|19835.65|19755.65|9
1738873180000|2025-02-06 20:19:40|19836.51|19756.51|19834.5|19754.5|19836.51|19756.51|19833.48|19753.48|10
1738873190000|2025-02-06 20:19:50|19834.78|19754.78|19838.65|19758.65|19838.65|19758.65|19834.45|19754.45|10
1738873200000|2025-02-06 20:20:00|19838.63|19758.63|19831.69|19751.69|19838.63|19758.63|19831.69|19751.69|10
1738873210000|2025-02-06 20:20:10|19832.43|19752.43|19836.16|19756.16|19836.46|19756.46|19832.43|19752.43|10
1738873220000|2025-02-06 20:20:20|19836.03|19756.03|19841.16|19761.16|19841.16|19761.16|19836.03|19756.03|10
1738873230000|2025-02-06 20:20:30|19843.19|19763.19|19847.41|19767.41|19847.41|19767.41|19842.53|19762.53|9
1738873240000|2025-02-06 20:20:40|19848.83|19768.83|19854.12|19774.12|19854.12|19774.12|19848.83|19768.83|10
1738873250000|2025-02-06 20:20:50|19854.17|19774.17|19857.87|19777.87|19857.87|19777.87|19853.69|19773.69|10
1738873260000|2025-02-06 20:21:00|19858.05|19778.05|19859.34|19779.34|19859.94|19779.94|19858.05|19778.05|10
1738873270000|2025-02-06 20:21:10|19859.16|19779.16|19863.1|19783.1|19863.1|19783.1|19858.19|19778.19|10
1738873280000|2025-02-06 20:21:20|19863.57|19783.57|19862.43|19782.43|19863.57|19783.57|19860.67|19780.67|9
1738873290000|2025-02-06 20:21:30|19862.93|19782.93|19861.49|19781.49|19863.44|19783.44|19859.18|19779.18|10
1738873300000|2025-02-06 20:21:40|19861.7|19781.7|19859.12|19779.12|19861.7|19781.7|19859.12|19779.12|10
1738873310000|2025-02-06 20:21:50|19858.78|19778.78|19864.27|19784.27|19865.27|19785.27|19858.78|19778.78|10
1738873320000|2025-02-06 20:22:00|19863.21|19783.21|19860.39|19780.39|19863.46|19783.46|19860.39|19780.39|10
1738873330000|2025-02-06 20:22:10|19860.23|19780.23|19856.27|19776.27|19860.23|19780.23|19855.63|19775.63|10
1738873340000|2025-02-06 20:22:20|19856.13|19776.13|19851.96|19771.96|19857.01|19777.01|19851.96|19771.96|10
1738873350000|2025-02-06 20:22:30|19851.06|19771.06|19847.04|19767.04|19851.3|19771.3|19846.52|19766.52|10
1738873360000|2025-02-06 20:22:40|19846.4|19766.4|19845.33|19765.33|19846.4|19766.4|19844.24|19764.24|10
1738873370000|2025-02-06 20:22:50|19845.51|19765.51|19852.33|19772.33|19852.33|19772.33|19843.62|19763.62|10
1738873380000|2025-02-06 20:23:00|19852.03|19772.03|19853.74|19773.74|19853.74|19773.74|19852.03|19772.03|10
1738873390000|2025-02-06 20:23:10|19853.89|19773.89|19850.85|19770.85|19854.36|19774.36|19850.85|19770.85|10
1738873400000|2025-02-06 20:23:20|19851.29|19771.29|19851.74|19771.74|19852.36|19772.36|19851.08|19771.08|10
1738873410000|2025-02-06 20:23:30|19852.13|19772.13|19848.56|19768.56|19852.13|19772.13|19848.56|19768.56|10
1738873420000|2025-02-06 20:23:40|19848.12|19768.12|19847.69|19767.69|19848.82|19768.82|19847.69|19767.69|9
1738873430000|2025-02-06 20:23:50|19848.34|19768.34|19839.85|19759.85|19848.98|19768.98|19839.85|19759.85|10
1738873440000|2025-02-06 20:24:00|19839.4|19759.4|19842.15|19762.15|19842.26|19762.26|19839.2|19759.2|10
1738873450000|2025-02-06 20:24:10|19841.55|19761.55|19842.3|19762.3|19842.32|19762.32|19841.05|19761.05|10
1738873460000|2025-02-06 20:24:20|19841.68|19761.68|19842.58|19762.58|19842.66|19762.66|19840.45|19760.45|10
1738873470000|2025-02-06 20:24:30|19842.74|19762.74|19843.85|19763.85|19843.85|19763.85|19842.46|19762.46|10
1738873480000|2025-02-06 20:24:40|19843.73|19763.73|19843.6|19763.6|19843.73|19763.73|19842.96|19762.96|10
1738873490000|2025-02-06 20:24:50|19843.47|19763.47|19843.69|19763.69|19844.36|19764.36|19843.37|19763.37|10
1738873500000|2025-02-06 20:25:00|19844.27|19764.27|19845.5|19765.5|19847.43|19767.43|19844.27|19764.27|10
1738873510000|2025-02-06 20:25:10|19844.4|19764.4|19839.93|19759.93|19844.4|19764.4|19839.93|19759.93|10
1738873520000|2025-02-06 20:25:20|19838.57|19758.57|19835.13|19755.13|19838.57|19758.57|19833.5|19753.5|10
1738873530000|2025-02-06 20:25:30|19834.78|19754.78|19835.92|19755.92|19835.92|19755.92|19833.42|19753.42|10
1738873540000|2025-02-06 20:25:40|19835.84|19755.84|19844.55|19764.55|19844.66|19764.66|19834.36|19754.36|10
1738873550000|2025-02-06 20:25:50|19844.56|19764.56|19847.97|19767.97|19847.97|19767.97|19844.56|19764.56|8
1738873560000|2025-02-06 20:26:00|19848.29|19768.29|19844.86|19764.86|19848.29|19768.29|19844.86|19764.86|10
1738873570000|2025-02-06 20:26:10|19844.65|19764.65|19842.49|19762.49|19845.4|19765.4|19842.49|19762.49|10
1738873580000|2025-02-06 20:26:20|19842.47|19762.47|19840.94|19760.94|19843.36|19763.36|19840.94|19760.94|10
1738873590000|2025-02-06 20:26:30|19840.83|19760.83|19840.37|19760.37|19841.29|19761.29|19839.98|19759.98|10
1738873600000|2025-02-06 20:26:40|19840.46|19760.46|19838.84|19758.84|19840.48|19760.48|19838.84|19758.84|10
1738873610000|2025-02-06 20:26:50|19838.77|19758.77|19835.05|19755.05|19838.77|19758.77|19834.58|19754.58|10
1738873620000|2025-02-06 20:27:00|19834.9|19754.9|19831.87|19751.87|19834.97|19754.97|19831.87|19751.87|10
1738873630000|2025-02-06 20:27:10|19831.9|19751.9|19831.28|19751.28|19832.88|19752.88|19831.28|19751.28|10
1738873640000|2025-02-06 20:27:20|19831.26|19751.26|19830.84|19750.84|19832.37|19752.37|19830.84|19750.84|10
1738873650000|2025-02-06 20:27:30|19831.25|19751.25|19831.39|19751.39|19832.14|19752.14|19831.25|19751.25|10
1738873660000|2025-02-06 20:27:40|19831.57|19751.57|19834.3|19754.3|19834.3|19754.3|19831.57|19751.57|10
1738873670000|2025-02-06 20:27:50|19834.49|19754.49|19834.91|19754.91|19835.01|19755.01|19834.49|19754.49|10
1738873680000|2025-02-06 20:28:00|19835.18|19755.18|19843.25|19763.25|19843.25|19763.25|19835.18|19755.18|10
1738873690000|2025-02-06 20:28:10|19844.11|19764.11|19846.92|19766.92|19846.92|19766.92|19844.11|19764.11|10
1738873700000|2025-02-06 20:28:20|19847.16|19767.16|19854.02|19774.02|19854.02|19774.02|19847.16|19767.16|10
1738873710000|2025-02-06 20:28:30|19854.57|19774.57|19861.53|19781.53|19862.12|19782.12|19854.57|19774.57|10
1738873720000|2025-02-06 20:28:40|19861.33|19781.33|19863.58|19783.58|19863.68|19783.68|19861.33|19781.33|10
1738873730000|2025-02-06 20:28:50|19864.25|19784.25|19864.85|19784.85|19865.28|19785.28|19864.25|19784.25|10
1738873740000|2025-02-06 20:29:00|19864.66|19784.66|19862.54|19782.54|19865.67|19785.67|19862.54|19782.54|10
1738873750000|2025-02-06 20:29:10|19862.29|19782.29|19861.46|19781.46|19862.63|19782.63|19861.21|19781.21|10
1738873760000|2025-02-06 20:29:20|19861.07|19781.07|19858.65|19778.65|19861.07|19781.07|19858.65|19778.65|9
1738873770000|2025-02-06 20:29:30|19858.68|19778.68|19859.65|19779.65|19859.65|19779.65|19858.53|19778.53|9
1738873780000|2025-02-06 20:29:40|19859.57|19779.57|19861.11|19781.11|19861.11|19781.11|19859.57|19779.57|10
1738873790000|2025-02-06 20:29:50|19861.15|19781.15|19859.81|19779.81|19861.15|19781.15|19859.81|19779.81|10
1738873800000|2025-02-06 20:30:00|19859.75|19779.75|19857.99|19777.99|19859.75|19779.75|19856.83|19776.83|9
1738873810000|2025-02-06 20:30:10|19857.81|19777.81|19856.95|19776.95|19857.81|19777.81|19856.32|19776.32|10
1738873820000|2025-02-06 20:30:20|19856.9|19776.9|19860.12|19780.12|19860.12|19780.12|19856.9|19776.9|10
1738873830000|2025-02-06 20:30:30|19860.33|19780.33|19865.69|19785.69|19865.69|19785.69|19859.78|19779.78|10
1738873840000|2025-02-06 20:30:40|19865.39|19785.39|19864.21|19784.21|19865.39|19785.39|19863.44|19783.44|10
1738873850000|2025-02-06 20:30:50|19864.15|19784.15|19863.6|19783.6|19864.15|19784.15|19863.03|19783.03|10
1738873860000|2025-02-06 20:31:00|19863.25|19783.25|19861.75|19781.75|19864.22|19784.22|19861.75|19781.75|10
1738873870000|2025-02-06 20:31:10|19861.02|19781.02|19861.15|19781.15|19861.19|19781.19|19860.22|19780.22|10
1738873880000|2025-02-06 20:31:20|19862.33|19782.33|19864.07|19784.07|19864.07|19784.07|19861.38|19781.38|10
1738873890000|2025-02-06 20:31:30|19863.7|19783.7|19866.79|19786.79|19866.79|19786.79|19863.7|19783.7|10
1738873900000|2025-02-06 20:31:40|19867.99|19787.99|19877.27|19797.27|19877.27|19797.27|19867.99|19787.99|10
1738873910000|2025-02-06 20:31:50|19878.45|19798.45|19883.21|19803.21|19883.21|19803.21|19878.45|19798.45|8
1738873920000|2025-02-06 20:32:00|19885.58|19805.58|19898.6|19818.6|19898.6|19818.6|19885.58|19805.58|10
1738873930000|2025-02-06 20:32:10|19899.68|19819.68|19905.06|19825.06|19905.06|19825.06|19899.68|19819.68|10
1738873940000|2025-02-06 20:32:20|19904.35|19824.35|19902.62|19822.62|19904.35|19824.35|19901.03|19821.03|10
1738873950000|2025-02-06 20:32:30|19901.74|19821.74|19901.41|19821.41|19901.87|19821.87|19900.75|19820.75|10
1738873960000|2025-02-06 20:32:40|19901.67|19821.67|19904.58|19824.58|19904.58|19824.58|19901.36|19821.36|10
1738873970000|2025-02-06 20:32:50|19904.74|19824.74|19912.13|19832.13|19912.13|19832.13|19904.74|19824.74|10
1738873980000|2025-02-06 20:33:00|19913.86|19833.86|19916.74|19836.74|19916.74|19836.74|19913.86|19833.86|10
1738873990000|2025-02-06 20:33:10|19917.71|19837.71|19922.02|19842.02|19923.34|19843.34|19917.68|19837.68|10
1738874000000|2025-02-06 20:33:20|19921.87|19841.87|19921.74|19841.74|19924.06|19844.06|19921.61|19841.61|10
1738874010000|2025-02-06 20:33:30|19921.15|19841.15|19915.37|19835.37|19921.54|19841.54|19915.37|19835.37|10
1738874020000|2025-02-06 20:33:40|19915.43|19835.43|19912.16|19832.16|19915.43|19835.43|19911.75|19831.75|10
1738874030000|2025-02-06 20:33:50|19910.22|19830.22|19912.82|19832.82|19912.82|19832.82|19909.23|19829.23|10
1738874040000|2025-02-06 20:34:00|19912.95|19832.95|19915.14|19835.14|19915.92|19835.92|19912.95|19832.95|10
1738874050000|2025-02-06 20:34:10|19914.6|19834.6|19915.08|19835.08|19915.08|19835.08|19912.96|19832.96|10
1738874060000|2025-02-06 20:34:20|19914.31|19834.31|19910.14|19830.14|19914.31|19834.31|19910.14|19830.14|10
1738874070000|2025-02-06 20:34:30|19909.5|19829.5|19908.71|19828.71|19910.35|19830.35|19908.71|19828.71|9
1738874080000|2025-02-06 20:34:40|19907.44|19827.44|19911.22|19831.22|19911.22|19831.22|19907.27|19827.27|10
1738874090000|2025-02-06 20:34:50|19911.59|19831.59|19910.63|19830.63|19912.35|19832.35|19910.63|19830.63|10
1738874100000|2025-02-06 20:35:00|19910.54|19830.54|19907.31|19827.31|19910.69|19830.69|19907.31|19827.31|10
1738874110000|2025-02-06 20:35:10|19907.39|19827.39|19902.08|19822.08|19907.39|19827.39|19902.08|19822.08|9
1738874120000|2025-02-06 20:35:20|19901.62|19821.62|19905.23|19825.23|19905.35|19825.35|19901.62|19821.62|10
1738874130000|2025-02-06 20:35:30|19904.72|19824.72|19907.58|19827.58|19907.58|19827.58|19904.5|19824.5|10
1738874140000|2025-02-06 20:35:40|19908.04|19828.04|19905.05|19825.05|19908.04|19828.04|19904.62|19824.62|10
1738874150000|2025-02-06 20:35:50|19904.95|19824.95|19903.04|19823.04|19904.96|19824.96|19903.04|19823.04|10
1738874160000|2025-02-06 20:36:00|19903.23|19823.23|19904.21|19824.21|19904.38|19824.38|19903.23|19823.23|10
1738874170000|2025-02-06 20:36:10|19904.38|19824.38|19909.8|19829.8|19909.8|19829.8|19904.38|19824.38|10
1738874180000|2025-02-06 20:36:20|19910.36|19830.36|19912.04|19832.04|19912.04|19832.04|19908.92|19828.92|10
1738874190000|2025-02-06 20:36:30|19912.23|19832.23|19916.34|19836.34|19916.66|19836.66|19912.09|19832.09|9
1738874200000|2025-02-06 20:36:40|19915.47|19835.47|19914.03|19834.03|19915.47|19835.47|19913.76|19833.76|10
1738874210000|2025-02-06 20:36:50|19913.63|19833.63|19912.27|19832.27|19914.71|19834.71|19912.27|19832.27|10
1738874220000|2025-02-06 20:37:00|19911.48|19831.48|19908.31|19828.31|19911.48|19831.48|19908.31|19828.31|10
1738874230000|2025-02-06 20:37:10|19908.18|19828.18|19909.97|19829.97|19909.97|19829.97|19907.99|19827.99|10
1738874240000|2025-02-06 20:37:20|19911.52|19831.52|19918.96|19838.96|19918.96|19838.96|19911.52|19831.52|10
1738874250000|2025-02-06 20:37:30|19919.35|19839.35|19921.39|19841.39|19921.51|19841.51|19919.35|19839.35|10
1738874260000|2025-02-06 20:37:40|19921.15|19841.15|19926.38|19846.38|19926.38|19846.38|19920.63|19840.63|10
1738874270000|2025-02-06 20:37:50|19926.48|19846.48|19928.23|19848.23|19928.23|19848.23|19926.48|19846.48|10
1738874280000|2025-02-06 20:38:00|19928.26|19848.26|19928.86|19848.86|19930.58|19850.58|19928.26|19848.26|10
1738874290000|2025-02-06 20:38:10|19929.12|19849.12|19933.84|19853.84|19933.84|19853.84|19929.1|19849.1|10
1738874300000|2025-02-06 20:38:20|19933.97|19853.97|19930.53|19850.53|19934.08|19854.08|19930.53|19850.53|10
1738874310000|2025-02-06 20:38:30|19930.13|19850.13|19925.58|19845.58|19930.13|19850.13|19925.58|19845.58|10
1738874320000|2025-02-06 20:38:40|19925.33|19845.33|19927.46|19847.46|19927.46|19847.46|19924.04|19844.04|10
1738874330000|2025-02-06 20:38:50|19927.62|19847.62|19926.31|19846.31|19927.62|19847.62|19926.31|19846.31|9
1738874340000|2025-02-06 20:39:00|19926.21|19846.21|19923.58|19843.58|19926.21|19846.21|19923.58|19843.58|10
1738874350000|2025-02-06 20:39:10|19924.05|19844.05|19925.78|19845.78|19925.86|19845.86|19924.03|19844.03|10
1738874360000|2025-02-06 20:39:20|19926.13|19846.13|19929.85|19849.85|19931.1|19851.1|19926.13|19846.13|10
1738874370000|2025-02-06 20:39:30|19929.58|19849.58|19929.53|19849.53|19929.66|19849.66|19929.24|19849.24|10
1738874380000|2025-02-06 20:39:40|19930.42|19850.42|19933.3|19853.3|19933.3|19853.3|19930.42|19850.42|10
1738874390000|2025-02-06 20:39:50|19933.76|19853.76|19933.57|19853.57|19936.19|19856.19|19932.48|19852.48|10
1738874400000|2025-02-06 20:40:00|19933.75|19853.75|19933.81|19853.81|19934.51|19854.51|19933.15|19853.15|9
1738874410000|2025-02-06 20:40:10|19933.89|19853.89|19931.58|19851.58|19933.89|19853.89|19931.44|19851.44|10
1738874420000|2025-02-06 20:40:20|19931.21|19851.21|19934.12|19854.12|19934.12|19854.12|19931.21|19851.21|10
1738874430000|2025-02-06 20:40:30|19933.58|19853.58|19931.01|19851.01|19933.58|19853.58|19930.19|19850.19|10
1738874440000|2025-02-06 20:40:40|19931.43|19851.43|19933.74|19853.74|19933.74|19853.74|19931.3|19851.3|10
1738874450000|2025-02-06 20:40:50|19933.94|19853.94|19935.82|19855.82|19935.93|19855.93|19933.94|19853.94|9
1738874460000|2025-02-06 20:41:00|19936.95|19856.95|19941.94|19861.94|19942.77|19862.77|19936.95|19856.95|10
1738874470000|2025-02-06 20:41:10|19941.95|19861.95|19941.08|19861.08|19942.85|19862.85|19940.52|19860.52|10
1738874480000|2025-02-06 20:41:20|19938.51|19858.51|19938.83|19858.83|19938.83|19858.83|19937.23|19857.23|9
1738874490000|2025-02-06 20:41:30|19938.54|19858.54|19938.89|19858.89|19939.97|19859.97|19938.5|19858.5|10
1738874500000|2025-02-06 20:41:40|19938.88|19858.88|19930.92|19850.92|19938.88|19858.88|19930.92|19850.92|10
1738874510000|2025-02-06 20:41:50|19930.83|19850.83|19928.82|19848.82|19930.99|19850.99|19928.82|19848.82|9
1738874520000|2025-02-06 20:42:00|19928.58|19848.58|19927.51|19847.51|19928.58|19848.58|19927.02|19847.02|10
1738874530000|2025-02-06 20:42:10|19927.57|19847.57|19930.58|19850.58|19930.58|19850.58|19927.57|19847.57|10
1738874540000|2025-02-06 20:42:20|19930.1|19850.1|19931.45|19851.45|19931.52|19851.52|19930.05|19850.05|10
1738874550000|2025-02-06 20:42:30|19931.8|19851.8|19933.01|19853.01|19933.01|19853.01|19931.8|19851.8|10
1738874560000|2025-02-06 20:42:40|19932.76|19852.76|19927.21|19847.21|19932.76|19852.76|19927.21|19847.21|10
1738874570000|2025-02-06 20:42:50|19926.64|19846.64|19923.41|19843.41|19926.64|19846.64|19923.41|19843.41|10
1738874580000|2025-02-06 20:43:00|19923.36|19843.36|19923.3|19843.3|19923.37|19843.37|19922.86|19842.86|10
1738874590000|2025-02-06 20:43:10|19923.59|19843.59|19924.9|19844.9|19925.3|19845.3|19923.59|19843.59|10
1738874600000|2025-02-06 20:43:20|19924.38|19844.38|19922.28|19842.28|19924.38|19844.38|19921.94|19841.94|10
1738874610000|2025-02-06 20:43:30|19922.33|19842.33|19920.5|19840.5|19922.48|19842.48|19920.5|19840.5|10
1738874620000|2025-02-06 20:43:40|19920.35|19840.35|19919.12|19839.12|19920.64|19840.64|19918.78|19838.78|10
1738874630000|2025-02-06 20:43:50|19919.13|19839.13|19920.81|19840.81|19920.81|19840.81|19918.87|19838.87|10
1738874640000|2025-02-06 20:44:00|19920.9|19840.9|19920.27|19840.27|19921.35|19841.35|19920.27|19840.27|10
1738874650000|2025-02-06 20:44:10|19920.22|19840.22|19920.93|19840.93|19921.15|19841.15|19920.17|19840.17|10
1738874660000|2025-02-06 20:44:20|19922.26|19842.26|19926.46|19846.46|19926.46|19846.46|19922.26|19842.26|10
1738874670000|2025-02-06 20:44:30|19928.13|19848.13|19929.57|19849.57|19929.57|19849.57|19927.81|19847.81|10
1738874680000|2025-02-06 20:44:40|19929.55|19849.55|19927.24|19847.24|19929.92|19849.92|19927.24|19847.24|10
1738874690000|2025-02-06 20:44:50|19926.28|19846.28|19925.21|19845.21|19926.39|19846.39|19925.1|19845.1|10
1738874700000|2025-02-06 20:45:00|19925.99|19845.99|19922.13|19842.13|19925.99|19845.99|19922.13|19842.13|10
1738874710000|2025-02-06 20:45:10|19921.68|19841.68|19920.64|19840.64|19921.68|19841.68|19920.64|19840.64|10
1738874720000|2025-02-06 20:45:20|19920.53|19840.53|19917.05|19837.05|19920.53|19840.53|19916.94|19836.94|10
1738874730000|2025-02-06 20:45:30|19917.68|19837.68|19923.42|19843.42|19923.65|19843.65|19917.65|19837.65|10
1738874740000|2025-02-06 20:45:40|19923.6|19843.6|19924.56|19844.56|19924.56|19844.56|19922.48|19842.48|10
1738874750000|2025-02-06 20:45:50|19925.62|19845.62|19932.58|19852.58|19932.58|19852.58|19925.62|19845.62|10
1738874760000|2025-02-06 20:46:00|19933.12|19853.12|19938.24|19858.24|19938.24|19858.24|19933.12|19853.12|10
1738874770000|2025-02-06 20:46:10|19939.21|19859.21|19943.78|19863.78|19943.78|19863.78|19939.21|19859.21|10
1738874780000|2025-02-06 20:46:20|19944.18|19864.18|19950.91|19870.91|19950.91|19870.91|19944.18|19864.18|10
1738874790000|2025-02-06 20:46:30|19952.47|19872.47|19956.2|19876.2|19956.2|19876.2|19952.47|19872.47|10
1738874800000|2025-02-06 20:46:40|19957.69|19877.69|19971.23|19891.23|19971.65|19891.65|19957.69|19877.69|10
1738874810000|2025-02-06 20:46:50|19971.54|19891.54|19973.58|19893.58|19973.74|19893.74|19971.54|19891.54|10
1738874820000|2025-02-06 20:47:00|19973.83|19893.83|19994.45|19914.45|19994.45|19914.45|19973.83|19893.83|10
1738874830000|2025-02-06 20:47:10|19994.78|19914.78|19993.75|19913.75|19995.38|19915.38|19993.43|19913.43|10
1738874840000|2025-02-06 20:47:20|19993.83|19913.83|20007.35|19927.35|20007.35|19927.35|19993.83|19913.83|10
1738874850000|2025-02-06 20:47:30|20008.63|19928.63|20011.75|19931.75|20013.45|19933.45|20008.63|19928.63|10
1738874860000|2025-02-06 20:47:40|20011.3|19931.3|20009.63|19929.63|20011.3|19931.3|20007.82|19927.82|10
1738874870000|2025-02-06 20:47:50|20009.9|19929.9|20007.81|19927.81|20009.9|19929.9|20007.74|19927.74|10
1738874880000|2025-02-06 20:48:00|20007.89|19927.89|20010.5|19930.5|20010.5|19930.5|20005.67|19925.67|10
1738874890000|2025-02-06 20:48:10|20010.88|19930.88|20016.23|19936.23|20017.95|19937.95|20010.88|19930.88|10
1738874900000|2025-02-06 20:48:20|20016.08|19936.08|20014.83|19934.83|20016.08|19936.08|20011.67|19931.67|10
1738874910000|2025-02-06 20:48:30|20014.12|19934.12|20011.98|19931.98|20014.12|19934.12|20009.3|19929.3|10
1738874920000|2025-02-06 20:48:40|20012.27|19932.27|20009.38|19929.38|20012.27|19932.27|20007.19|19927.19|10
1738874930000|2025-02-06 20:48:50|20008.14|19928.14|20007.82|19927.82|20008.58|19928.58|20007.21|19927.21|10
1738874940000|2025-02-06 20:49:00|20007.84|19927.84|20000.4|19920.4|20007.84|19927.84|20000.4|19920.4|10
1738874950000|2025-02-06 20:49:10|19999.99|19919.99|19993.22|19913.22|19999.99|19919.99|19992.88|19912.88|10
1738874960000|2025-02-06 20:49:20|19994.05|19914.05|19986.94|19906.94|19994.05|19914.05|19986.94|19906.94|10
1738874970000|2025-02-06 20:49:30|19987.75|19907.75|19977.98|19897.98|19987.75|19907.75|19977.98|19897.98|10
1738874980000|2025-02-06 20:49:40|19977.45|19897.45|19977.71|19897.71|19979.44|19899.44|19977.45|19897.45|10
1738874990000|2025-02-06 20:49:50|19977.54|19897.54|19977.25|19897.25|19977.58|19897.58|19976.46|19896.46|10
1738875000000|2025-02-06 20:50:00|19977.03|19897.03|19982.22|19902.22|19983|19903|19977.03|19897.03|10
1738875010000|2025-02-06 20:50:10|19980.76|19900.76|19982.16|19902.16|19982.16|19902.16|19979.39|19899.39|10
1738875020000|2025-02-06 20:50:20|19982.84|19902.84|19973.78|19893.78|19984.14|19904.14|19973.72|19893.72|10
1738875030000|2025-02-06 20:50:30|19974.08|19894.08|19973.14|19893.14|19974.08|19894.08|19972.98|19892.98|10
1738875040000|2025-02-06 20:50:40|19973.4|19893.4|19972.63|19892.63|19974.51|19894.51|19972.47|19892.47|10
1738875050000|2025-02-06 20:50:50|19971.58|19891.58|19969|19889|19971.58|19891.58|19968.28|19888.28|10
1738875060000|2025-02-06 20:51:00|19970.36|19890.36|19966.18|19886.18|19970.36|19890.36|19966.18|19886.18|10
1738875070000|2025-02-06 20:51:10|19966.19|19886.19|19962.97|19882.97|19966.93|19886.93|19962.97|19882.97|10
1738875080000|2025-02-06 20:51:20|19961.16|19881.16|19960.14|19880.14|19961.16|19881.16|19958.47|19878.47|10
1738875090000|2025-02-06 20:51:30|19961.96|19881.96|19964.38|19884.38|19966.19|19886.19|19961.96|19881.96|10
1738875100000|2025-02-06 20:51:40|19963.39|19883.39|19963.5|19883.5|19964.01|19884.01|19963.29|19883.29|9
1738875110000|2025-02-06 20:51:50|19963.44|19883.44|19963.12|19883.12|19963.47|19883.47|19962.28|19882.28|10
1738875120000|2025-02-06 20:52:00|19962.72|19882.72|19965.26|19885.26|19965.75|19885.75|19962.72|19882.72|9
1738875130000|2025-02-06 20:52:10|19965.95|19885.95|19964.55|19884.55|19965.95|19885.95|19964.14|19884.14|9
1738875140000|2025-02-06 20:52:20|19964.65|19884.65|19963.58|19883.58|19965.16|19885.16|19963.58|19883.58|10
1738875150000|2025-02-06 20:52:30|19963.28|19883.28|19961.44|19881.44|19963.28|19883.28|19961.14|19881.14|9
1738875160000|2025-02-06 20:52:40|19961.38|19881.38|19952.1|19872.1|19961.38|19881.38|19952.1|19872.1|10
1738875170000|2025-02-06 20:52:50|19951.82|19871.82|19954.36|19874.36|19954.76|19874.76|19951.82|19871.82|10
1738875180000|2025-02-06 20:53:00|19954.11|19874.11|19948.34|19868.34|19954.42|19874.42|19948.34|19868.34|10
1738875190000|2025-02-06 20:53:10|19947.78|19867.78|19944.73|19864.73|19947.78|19867.78|19944.73|19864.73|10
1738875200000|2025-02-06 20:53:20|19944.81|19864.81|19944.24|19864.24|19944.81|19864.81|19943.82|19863.82|9
1738875210000|2025-02-06 20:53:30|19944.43|19864.43|19945.93|19865.93|19945.93|19865.93|19944.19|19864.19|10
1738875220000|2025-02-06 20:53:40|19946.09|19866.09|19947.27|19867.27|19947.56|19867.56|19945.7|19865.7|10
1738875230000|2025-02-06 20:53:50|19947.45|19867.45|19949.05|19869.05|19949.05|19869.05|19946.61|19866.61|9
1738875240000|2025-02-06 20:54:00|19949.21|19869.21|19953.18|19873.18|19953.18|19873.18|19949.21|19869.21|10
1738875250000|2025-02-06 20:54:10|19953.14|19873.14|19960.14|19880.14|19960.14|19880.14|19953.14|19873.14|10
1738875260000|2025-02-06 20:54:20|19960.23|19880.23|19961.61|19881.61|19961.61|19881.61|19959.66|19879.66|10
1738875270000|2025-02-06 20:54:30|19961.74|19881.74|19963.45|19883.45|19963.71|19883.71|19961.74|19881.74|10
1738875280000|2025-02-06 20:54:40|19964.07|19884.07|19966.59|19886.59|19966.65|19886.65|19964.07|19884.07|10
1738875290000|2025-02-06 20:54:50|19966.46|19886.46|19966.21|19886.21|19966.48|19886.48|19966.09|19886.09|10
1738875300000|2025-02-06 20:55:00|19966.25|19886.25|19970.13|19890.13|19970.17|19890.17|19965.65|19885.65|10
1738875310000|2025-02-06 20:55:10|19970.86|19890.86|19981.46|19901.46|19981.46|19901.46|19970.86|19890.86|10
1738875320000|2025-02-06 20:55:20|19982.37|19902.37|19985.47|19905.47|19985.47|19905.47|19982.04|19902.04|10
1738875330000|2025-02-06 20:55:30|19986.37|19906.37|19986.42|19906.42|19986.42|19906.42|19985.48|19905.48|10
1738875340000|2025-02-06 20:55:40|19986.44|19906.44|19990.91|19910.91|19990.91|19910.91|19986.44|19906.44|10
1738875350000|2025-02-06 20:55:50|19991.01|19911.01|19991.06|19911.06|19991.39|19911.39|19990.93|19910.93|10
1738875360000|2025-02-06 20:56:00|19991.02|19911.02|19987.61|19907.61|19991.91|19911.91|19987.61|19907.61|10
1738875370000|2025-02-06 20:56:10|19986.37|19906.37|19981.47|19901.47|19986.37|19906.37|19981.47|19901.47|10
1738875380000|2025-02-06 20:56:20|19981.27|19901.27|19983.43|19903.43|19983.51|19903.51|19980.08|19900.08|10
1738875390000|2025-02-06 20:56:30|19983.25|19903.25|19979.42|19899.42|19983.25|19903.25|19979.36|19899.36|10
1738875400000|2025-02-06 20:56:40|19978.74|19898.74|19974.14|19894.14|19978.79|19898.79|19974.14|19894.14|10
1738875410000|2025-02-06 20:56:50|19973.52|19893.52|19976.84|19896.84|19976.84|19896.84|19973.28|19893.28|10
1738875420000|2025-02-06 20:57:00|19976.54|19896.54|19977.72|19897.72|19977.82|19897.82|19976.46|19896.46|10
1738875430000|2025-02-06 20:57:10|19978.44|19898.44|19978.44|19898.44|19978.99|19898.99|19978.1|19898.1|10
1738875440000|2025-02-06 20:57:20|19978.46|19898.46|19984.28|19904.28|19984.28|19904.28|19978.46|19898.46|10
1738875450000|2025-02-06 20:57:30|19984.89|19904.89|19988.71|19908.71|19988.71|19908.71|19984.89|19904.89|10
1738875460000|2025-02-06 20:57:40|19988.62|19908.62|19991.58|19911.58|19991.58|19911.58|19988.62|19908.62|10
1738875470000|2025-02-06 20:57:50|19991.6|19911.6|19990.19|19910.19|19991.66|19911.66|19990.19|19910.19|10
1738875480000|2025-02-06 20:58:00|19989.39|19909.39|19988.6|19908.6|19989.39|19909.39|19988.6|19908.6|9
1738875490000|2025-02-06 20:58:10|19988.69|19908.69|19987.83|19907.83|19988.69|19908.69|19987.83|19907.83|9
1738875500000|2025-02-06 20:58:20|19987.73|19907.73|19985.49|19905.49|19987.73|19907.73|19985.49|19905.49|10
1738875510000|2025-02-06 20:58:30|19985.53|19905.53|19981.88|19901.88|19985.56|19905.56|19981.88|19901.88|10
1738875520000|2025-02-06 20:58:40|19980.11|19900.11|19977.6|19897.6|19980.11|19900.11|19977.02|19897.02|10
1738875530000|2025-02-06 20:58:50|19978.12|19898.12|19981.57|19901.57|19981.57|19901.57|19978.12|19898.12|10
1738875540000|2025-02-06 20:59:00|19981.07|19901.07|19981.48|19901.48|19981.86|19901.86|19980.04|19900.04|10
1738875550000|2025-02-06 20:59:10|19982.01|19902.01|19987.32|19907.32|19987.32|19907.32|19981.98|19901.98|10
1738875560000|2025-02-06 20:59:20|19986.54|19906.54|19992.78|19912.78|19992.97|19912.97|19986.54|19906.54|10
1738875570000|2025-02-06 20:59:30|19992.92|19912.92|19993.49|19913.49|19995.86|19915.86|19992.92|19912.92|10
1738875580000|2025-02-06 20:59:40|19993.02|19913.02|19998.76|19918.76|19998.76|19918.76|19992.96|19912.96|10
1738875590000|2025-02-06 20:59:50|19998.46|19918.46|20001.07|19921.07|20001.07|19921.07|19995.24|19915.24|9
1738875600000|2025-02-06 21:00:00|20001.86|19921.86|20005.07|19925.07|20005.55|19925.55|20001.77|19921.77|10
1738875610000|2025-02-06 21:00:10|20006.55|19926.55|20001.41|19921.41|20007.35|19927.35|20001|19921|10
1738875620000|2025-02-06 21:00:20|19999.41|19919.41|19996.95|19916.95|19999.41|19919.41|19995.83|19915.83|10
1738875630000|2025-02-06 21:00:30|19996.91|19916.91|19996.76|19916.76|19999.08|19919.08|19996.65|19916.65|10
1738875640000|2025-02-06 21:00:40|19996.61|19916.61|19992.09|19912.09|19996.63|19916.63|19991|19911|10
1738875650000|2025-02-06 21:00:50|19992.43|19912.43|19994.45|19914.45|19996.24|19916.24|19992.43|19912.43|10
1738875660000|2025-02-06 21:01:00|19994.22|19914.22|19979.12|19899.12|19994.22|19914.22|19978.36|19898.36|10
1738875670000|2025-02-06 21:01:10|19978.28|19898.28|19974.89|19894.89|19978.28|19898.28|19974.39|19894.39|10
1738875680000|2025-02-06 21:01:20|19975.35|19895.35|19975.51|19895.51|19977.97|19897.97|19975.35|19895.35|10
1738875690000|2025-02-06 21:01:30|19975.64|19895.64|19974|19894|19975.64|19895.64|19971.49|19891.49|10
1738875700000|2025-02-06 21:01:40|19973.62|19893.62|19975.25|19895.25|19976.96|19896.96|19971.88|19891.88|10
1738875710000|2025-02-06 21:01:50|19974.64|19894.64|19971.82|19891.82|19974.64|19894.64|19971.13|19891.13|10
1738875720000|2025-02-06 21:02:00|19972.87|19892.87|19976.56|19896.56|19978.98|19898.98|19972.87|19892.87|10
1738875730000|2025-02-06 21:02:10|19977|19897|19981.6|19901.6|19981.6|19901.6|19976.15|19896.15|10
1738875740000|2025-02-06 21:02:20|19982.14|19902.14|19983.97|19903.97|19983.97|19903.97|19979.75|19899.75|10
1738875750000|2025-02-06 21:02:30|19984.87|19904.87|19987.76|19907.76|19990.86|19910.86|19984.68|19904.68|10
1738875760000|2025-02-06 21:02:40|19985.57|19905.57|19982.17|19902.17|19985.99|19905.99|19982.17|19902.17|10
1738875770000|2025-02-06 21:02:50|19981.63|19901.63|19985.11|19905.11|19985.66|19905.66|19981.18|19901.18|10
1738875780000|2025-02-06 21:03:00|19985.13|19905.13|19983.74|19903.74|19988.41|19908.41|19983.74|19903.74|10
1738875790000|2025-02-06 21:03:10|19984.4|19904.4|19980.89|19900.89|19984.88|19904.88|19980.47|19900.47|10
1738875800000|2025-02-06 21:03:20|19979.45|19899.45|19982.04|19902.04|19983.61|19903.61|19978.75|19898.75|10
1738875810000|2025-02-06 21:03:30|19982.53|19902.53|19985.56|19905.56|19986.73|19906.73|19982.53|19902.53|10
1738875820000|2025-02-06 21:03:40|19985.03|19905.03|19980.08|19900.08|19985.56|19905.56|19980.08|19900.08|10
1738875830000|2025-02-06 21:03:50|19979.45|19899.45|19978.21|19898.21|19980.37|19900.37|19978.21|19898.21|10
1738875840000|2025-02-06 21:04:00|19978.11|19898.11|19983.97|19903.97|19984.1|19904.1|19977.98|19897.98|9
1738875850000|2025-02-06 21:04:10|19984.11|19904.11|19982.89|19902.89|19984.11|19904.11|19982.5|19902.5|10
1738875860000|2025-02-06 21:04:20|19982.77|19902.77|19983.41|19903.41|19983.94|19903.94|19982.42|19902.42|10
1738875870000|2025-02-06 21:04:30|19982.81|19902.81|19983.16|19903.16|19984.43|19904.43|19979.56|19899.56|10
1738875880000|2025-02-06 21:04:40|19983.49|19903.49|19984.54|19904.54|19984.92|19904.92|19983.49|19903.49|10
1738875890000|2025-02-06 21:04:50|19985.11|19905.11|19984|19904|19985.22|19905.22|19982.97|19902.97|10
1738875900000|2025-02-06 21:05:00|19984.18|19904.18|19981.45|19901.45|19984.18|19904.18|19981.04|19901.04|10
1738875910000|2025-02-06 21:05:10|19980.3|19900.3|19971.36|19891.36|19980.3|19900.3|19971.36|19891.36|10
1738875920000|2025-02-06 21:05:20|19970.81|19890.81|19968.82|19888.82|19970.99|19890.99|19968.21|19888.21|10
1738875930000|2025-02-06 21:05:30|19969.77|19889.77|19970.82|19890.82|19971.27|19891.27|19969.54|19889.54|10
1738875940000|2025-02-06 21:05:40|19970.61|19890.61|19969.4|19889.4|19970.61|19890.61|19967.63|19887.63|10
1738875950000|2025-02-06 21:05:50|19967.34|19887.34|19970.39|19890.39|19970.39|19890.39|19965.62|19885.62|10
1738875960000|2025-02-06 21:06:00|19971.8|19891.8|19988.52|19908.52|19988.52|19908.52|19971.8|19891.8|10
1738875970000|2025-02-06 21:06:10|19989.63|19909.63|19996|19916|19996.28|19916.28|19989.63|19909.63|10
1738875980000|2025-02-06 21:06:20|19996.39|19916.39|19994.67|19914.67|19997.96|19917.96|19994.67|19914.67|10
1738875990000|2025-02-06 21:06:30|19994.31|19914.31|19988.87|19908.87|19994.65|19914.65|19988.5|19908.5|10
1738876000000|2025-02-06 21:06:40|19989.72|19909.72|19998.14|19918.14|19998.14|19918.14|19989.72|19909.72|10
1738876010000|2025-02-06 21:06:50|19997.97|19917.97|20001.09|19921.09|20001.09|19921.09|19997.97|19917.97|10
1738876020000|2025-02-06 21:07:00|20001.11|19921.11|20000.63|19920.63|20001.11|19921.11|19999.24|19919.24|10
1738876030000|2025-02-06 21:07:10|20001|19921|19996.41|19916.41|20001.51|19921.51|19996.29|19916.29|10
1738876040000|2025-02-06 21:07:20|19996.78|19916.78|19995.57|19915.57|19996.78|19916.78|19992.67|19912.67|10
1738876050000|2025-02-06 21:07:30|19996.01|19916.01|19994.98|19914.98|19997.84|19917.84|19994.98|19914.98|10
1738876060000|2025-02-06 21:07:40|19994.77|19914.77|19991.86|19911.86|19994.77|19914.77|19991.86|19911.86|10
1738876070000|2025-02-06 21:07:50|19992.25|19912.25|19991.51|19911.51|19992.25|19912.25|19991.28|19911.28|9
1738876080000|2025-02-06 21:08:00|19991.31|19911.31|19989.79|19909.79|19991.33|19911.33|19989.79|19909.79|10
1738876090000|2025-02-06 21:08:10|19989.38|19909.38|19984.8|19904.8|19989.38|19909.38|19984.8|19904.8|10
1738876100000|2025-02-06 21:08:20|19985.46|19905.46|19982.82|19902.82|19985.46|19905.46|19982.82|19902.82|10
1738876110000|2025-02-06 21:08:30|19982.86|19902.86|19983.57|19903.57|19983.57|19903.57|19981.96|19901.96|9
1738876120000|2025-02-06 21:08:40|19983.69|19903.69|19983.39|19903.39|19983.77|19903.77|19981.65|19901.65|10
1738876130000|2025-02-06 21:08:50|19983.27|19903.27|19981.37|19901.37|19983.27|19903.27|19981.37|19901.37|9
1738876140000|2025-02-06 21:09:00|19980.4|19900.4|19967.48|19887.48|19980.4|19900.4|19967.45|19887.45|10
1738876150000|2025-02-06 21:09:10|19967.64|19887.64|19968.41|19888.41|19969.04|19889.04|19967.28|19887.28|10
1738876160000|2025-02-06 21:09:20|19968.3|19888.3|19968.08|19888.08|19969.55|19889.55|19968.08|19888.08|10
1738876170000|2025-02-06 21:09:30|19967.77|19887.77|19968.61|19888.61|19969.2|19889.2|19967.25|19887.25|10
1738876180000|2025-02-06 21:09:40|19968.5|19888.5|19969.12|19889.12|19969.22|19889.22|19968.34|19888.34|10
1738876190000|2025-02-06 21:09:50|19969.19|19889.19|19973.37|19893.37|19973.5|19893.5|19968.95|19888.95|10
1738876200000|2025-02-06 21:10:00|19973.78|19893.78|19972.61|19892.61|19973.81|19893.81|19972.27|19892.27|10
1738876210000|2025-02-06 21:10:10|19972.21|19892.21|19971.04|19891.04|19972.21|19892.21|19969.96|19889.96|9
1738876220000|2025-02-06 21:10:20|19972.73|19892.73|19974.98|19894.98|19975.38|19895.38|19972.73|19892.73|10
1738876230000|2025-02-06 21:10:30|19974.96|19894.96|19977.52|19897.52|19978.19|19898.19|19974.93|19894.93|9
1738876240000|2025-02-06 21:10:40|19978.04|19898.04|19976.83|19896.83|19978.04|19898.04|19976.83|19896.83|10
1738876250000|2025-02-06 21:10:50|19977.18|19897.18|19977.62|19897.62|19978.1|19898.1|19977.18|19897.18|10
1738876260000|2025-02-06 21:11:00|19977.3|19897.3|19974.46|19894.46|19978.48|19898.48|19974.16|19894.16|10
1738876270000|2025-02-06 21:11:10|19974.48|19894.48|19972.59|19892.59|19974.66|19894.66|19972.59|19892.59|10
1738876280000|2025-02-06 21:11:20|19972.51|19892.51|19971.77|19891.77|19972.51|19892.51|19971.77|19891.77|10
1738876290000|2025-02-06 21:11:30|19971.78|19891.78|19971.17|19891.17|19971.92|19891.92|19971.17|19891.17|9
1738876300000|2025-02-06 21:11:40|19969.81|19889.81|19972.03|19892.03|19972.41|19892.41|19969.7|19889.7|10
1738876310000|2025-02-06 21:11:50|19972.05|19892.05|19970.25|19890.25|19972.05|19892.05|19969.79|19889.79|10
1738876320000|2025-02-06 21:12:00|19970.36|19890.36|19969.89|19889.89|19970.36|19890.36|19969.87|19889.87|10
1738876330000|2025-02-06 21:12:10|19969.73|19889.73|19959.9|19879.9|19969.73|19889.73|19959.9|19879.9|10
1738876340000|2025-02-06 21:12:20|19957.97|19877.97|19958.21|19878.21|19959.13|19879.13|19957.97|19877.97|10
1738876350000|2025-02-06 21:12:30|19958.81|19878.81|19961.13|19881.13|19961.13|19881.13|19958.81|19878.81|10
1738876360000|2025-02-06 21:12:40|19961.25|19881.25|19961.5|19881.5|19961.5|19881.5|19960.31|19880.31|9
1738876370000|2025-02-06 21:12:50|19961.65|19881.65|19964.9|19884.9|19964.9|19884.9|19961.27|19881.27|10
1738876380000|2025-02-06 21:13:00|19965.22|19885.22|19964.98|19884.98|19965.88|19885.88|19964.98|19884.98|10
1738876390000|2025-02-06 21:13:10|19964.94|19884.94|19963.91|19883.91|19964.94|19884.94|19963.91|19883.91|9
1738876400000|2025-02-06 21:13:20|19963.49|19883.49|19961.94|19881.94|19963.49|19883.49|19961.55|19881.55|9
1738876410000|2025-02-06 21:13:30|19961.89|19881.89|19958.82|19878.82|19961.89|19881.89|19958.82|19878.82|10
1738876420000|2025-02-06 21:13:40|19958.05|19878.05|19953.46|19873.46|19958.05|19878.05|19953.46|19873.46|9
1738876430000|2025-02-06 21:13:50|19951.5|19871.5|19947.4|19867.4|19951.5|19871.5|19947.4|19867.4|10
1738876440000|2025-02-06 21:14:00|19947.42|19867.42|19952.99|19872.99|19952.99|19872.99|19947.42|19867.42|10
1738876450000|2025-02-06 21:14:10|19953.63|19873.63|19951.24|19871.24|19953.63|19873.63|19950.76|19870.76|10
1738876460000|2025-02-06 21:14:20|19950.51|19870.51|19941.29|19861.29|19950.51|19870.51|19941.29|19861.29|10
1738876470000|2025-02-06 21:14:30|19941.13|19861.13|19939.69|19859.69|19941.46|19861.46|19939.69|19859.69|10
1738876480000|2025-02-06 21:14:40|19936.92|19856.92|19935.85|19855.85|19936.92|19856.92|19935.77|19855.77|10
1738876490000|2025-02-06 21:14:50|19935.42|19855.42|19936|19856|19936.09|19856.09|19935.07|19855.07|10
1738876500000|2025-02-06 21:15:00|19935.98|19855.98|19937.86|19857.86|19938.12|19858.12|19935.98|19855.98|10
1738876510000|2025-02-06 21:15:10|19937.77|19857.77|19938.76|19858.76|19938.76|19858.76|19937.77|19857.77|9
1738876520000|2025-02-06 21:15:20|19940.05|19860.05|19944.41|19864.41|19944.41|19864.41|19940.05|19860.05|10
1738876530000|2025-02-06 21:15:30|19944.74|19864.74|19941.24|19861.24|19945.45|19865.45|19941.24|19861.24|10
1738876540000|2025-02-06 21:15:40|19938.91|19858.91|19938.46|19858.46|19939|19859|19937.62|19857.62|10
1738876550000|2025-02-06 21:15:50|19936.65|19856.65|19924.41|19844.41|19936.65|19856.65|19924.41|19844.41|10
1738876560000|2025-02-06 21:16:00|19924.33|19844.33|19915.03|19835.03|19924.33|19844.33|19915.03|19835.03|10
1738876570000|2025-02-06 21:16:10|19914.68|19834.68|19898.52|19818.52|19914.83|19834.83|19898.52|19818.52|10
1738876580000|2025-02-06 21:16:20|19898.09|19818.09|19893.45|19813.45|19898.27|19818.27|19893.45|19813.45|10
1738876590000|2025-02-06 21:16:30|19893.39|19813.39|19894.83|19814.83|19894.83|19814.83|19893.35|19813.35|10
1738876600000|2025-02-06 21:16:40|19895.35|19815.35|19894.43|19814.43|19896.14|19816.14|19892.96|19812.96|10
1738876610000|2025-02-06 21:16:50|19894.75|19814.75|19892.01|19812.01|19895.4|19815.4|19892.01|19812.01|10
1738876620000|2025-02-06 21:17:00|19891.98|19811.98|19881.05|19801.05|19891.98|19811.98|19881.05|19801.05|10
1738876630000|2025-02-06 21:17:10|19878.84|19798.84|19871.7|19791.7|19878.84|19798.84|19871.7|19791.7|10
1738876640000|2025-02-06 21:17:20|19871.52|19791.52|19874.03|19794.03|19874.03|19794.03|19870.85|19790.85|10
1738876650000|2025-02-06 21:17:30|19874.43|19794.43|19877.92|19797.92|19877.92|19797.92|19874.43|19794.43|10
1738876660000|2025-02-06 21:17:40|19878.8|19798.8|19874.53|19794.53|19878.8|19798.8|19874.53|19794.53|10
1738876670000|2025-02-06 21:17:50|19874.05|19794.05|19872.87|19792.87|19874.31|19794.31|19872.69|19792.69|10
1738876680000|2025-02-06 21:18:00|19873.4|19793.4|19880.43|19800.43|19880.74|19800.74|19873.4|19793.4|10
1738876690000|2025-02-06 21:18:10|19879.89|19799.89|19875.94|19795.94|19879.89|19799.89|19875.65|19795.65|10
1738876700000|2025-02-06 21:18:20|19875.36|19795.36|19859.24|19779.24|19875.36|19795.36|19859.24|19779.24|10
1738876710000|2025-02-06 21:18:30|19858.92|19778.92|19851.92|19771.92|19858.92|19778.92|19851.92|19771.92|10
1738876720000|2025-02-06 21:18:40|19850.55|19770.55|19851.67|19771.67|19851.67|19771.67|19850.47|19770.47|9
1738876730000|2025-02-06 21:18:50|19851.24|19771.24|19848.11|19768.11|19851.5|19771.5|19847.06|19767.06|10
1738876740000|2025-02-06 21:19:00|19847.66|19767.66|19849.54|19769.54|19849.54|19769.54|19847.66|19767.66|9
1738876750000|2025-02-06 21:19:10|19849.94|19769.94|19849.23|19769.23|19851.72|19771.72|19849.23|19769.23|10
1738876760000|2025-02-06 21:19:20|19848.9|19768.9|19852.42|19772.42|19852.78|19772.78|19848.44|19768.44|10
1738876770000|2025-02-06 21:19:30|19852.17|19772.17|19855.56|19775.56|19855.56|19775.56|19852.17|19772.17|10
1738876780000|2025-02-06 21:19:40|19855.81|19775.81|19855.59|19775.59|19855.81|19775.81|19855.07|19775.07|10
1738876790000|2025-02-06 21:19:50|19857.59|19777.59|19859.92|19779.92|19859.92|19779.92|19857.59|19777.59|10
1738876800000|2025-02-06 21:20:00|19860|19780|19861.16|19781.16|19861.16|19781.16|19859.77|19779.77|10
1738876810000|2025-02-06 21:20:10|19861.39|19781.39|19866.82|19786.82|19866.82|19786.82|19861.39|19781.39|10
1738876820000|2025-02-06 21:20:20|19867.89|19787.89|19868.3|19788.3|19870.71|19790.71|19867.89|19787.89|10
1738876830000|2025-02-06 21:20:30|19867.97|19787.97|19864.49|19784.49|19867.97|19787.97|19864.21|19784.21|10
1738876840000|2025-02-06 21:20:40|19862.42|19782.42|19855.54|19775.54|19862.42|19782.42|19855.54|19775.54|10
1738876850000|2025-02-06 21:20:50|19855.49|19775.49|19854.13|19774.13|19855.49|19775.49|19854.13|19774.13|10
1738876860000|2025-02-06 21:21:00|19854.07|19774.07|19851.32|19771.32|19854.07|19774.07|19850.48|19770.48|10
1738876870000|2025-02-06 21:21:10|19851.77|19771.77|19852.89|19772.89|19852.89|19772.89|19851.13|19771.13|10
1738876880000|2025-02-06 21:21:20|19852.58|19772.58|19853.98|19773.98|19853.98|19773.98|19852.27|19772.27|10
1738876890000|2025-02-06 21:21:30|19853.5|19773.5|19850.42|19770.42|19853.5|19773.5|19850.42|19770.42|10
1738876900000|2025-02-06 21:21:40|19850.25|19770.25|19848.93|19768.93|19851.12|19771.12|19848.66|19768.66|10
1738876910000|2025-02-06 21:21:50|19848.97|19768.97|19853.47|19773.47|19853.5|19773.5|19848.92|19768.92|10
1738876920000|2025-02-06 21:22:00|19849.41|19769.41|19847.7|19767.7|19849.88|19769.88|19847.7|19767.7|10
1738876930000|2025-02-06 21:22:10|19847.52|19767.52|19845.72|19765.72|19847.52|19767.52|19844.83|19764.83|10
1738876940000|2025-02-06 21:22:20|19844.65|19764.65|19839.67|19759.67|19844.65|19764.65|19839.67|19759.67|10
1738876950000|2025-02-06 21:22:30|19839.26|19759.26|19835.54|19755.54|19839.26|19759.26|19834.94|19754.94|10
1738876960000|2025-02-06 21:22:40|19836.17|19756.17|19835.63|19755.63|19836.28|19756.28|19835.25|19755.25|10
1738876970000|2025-02-06 21:22:50|19835.98|19755.98|19840.44|19760.44|19840.44|19760.44|19835.98|19755.98|10
1738876980000|2025-02-06 21:23:00|19841.15|19761.15|19843.69|19763.69|19843.95|19763.95|19841.15|19761.15|10
1738876990000|2025-02-06 21:23:10|19845.23|19765.23|19847.77|19767.77|19847.77|19767.77|19845.23|19765.23|10
1738877000000|2025-02-06 21:23:20|19848.02|19768.02|19856.75|19776.75|19856.75|19776.75|19848.02|19768.02|10
1738877010000|2025-02-06 21:23:30|19858|19778|19862.1|19782.1|19862.1|19782.1|19858|19778|10
1738877020000|2025-02-06 21:23:40|19862.53|19782.53|19863.64|19783.64|19863.64|19783.64|19862.53|19782.53|9
1738877030000|2025-02-06 21:23:50|19863.73|19783.73|19864.34|19784.34|19864.34|19784.34|19863.73|19783.73|9
1738877040000|2025-02-06 21:24:00|19864|19784|19859.7|19779.7|19864|19784|19859.7|19779.7|10
1738877050000|2025-02-06 21:24:10|19859.65|19779.65|19856.34|19776.34|19859.65|19779.65|19856.34|19776.34|10
1738877060000|2025-02-06 21:24:20|19856.13|19776.13|19853.72|19773.72|19856.91|19776.91|19853.72|19773.72|10
1738877070000|2025-02-06 21:24:30|19854.16|19774.16|19856.07|19776.07|19856.07|19776.07|19853.9|19773.9|10
1738877080000|2025-02-06 21:24:40|19855.87|19775.87|19855.46|19775.46|19856.55|19776.55|19855.1|19775.1|10
1738877090000|2025-02-06 21:24:50|19855.48|19775.48|19854.84|19774.84|19855.64|19775.64|19854.84|19774.84|9
1738877100000|2025-02-06 21:25:00|19854.71|19774.71|19855.47|19775.47|19855.47|19775.47|19854.16|19774.16|10
1738877110000|2025-02-06 21:25:10|19856.37|19776.37|19858.77|19778.77|19858.82|19778.82|19856.37|19776.37|10
1738877120000|2025-02-06 21:25:20|19859.66|19779.66|19860.75|19780.75|19861.39|19781.39|19859.66|19779.66|10
1738877130000|2025-02-06 21:25:30|19860.76|19780.76|19861.11|19781.11|19862.95|19782.95|19860.76|19780.76|10
1738877140000|2025-02-06 21:25:40|19861.38|19781.38|19861.52|19781.52|19862.12|19782.12|19861.23|19781.23|9
1738877150000|2025-02-06 21:25:50|19861.29|19781.29|19862.43|19782.43|19862.43|19782.43|19861|19781|10
1738877160000|2025-02-06 21:26:00|19862.63|19782.63|19861.24|19781.24|19863.21|19783.21|19861.24|19781.24|10
1738877170000|2025-02-06 21:26:10|19861.18|19781.18|19860.81|19780.81|19861.18|19781.18|19860.66|19780.66|9
1738877180000|2025-02-06 21:26:20|19859.79|19779.79|19858.28|19778.28|19859.8|19779.8|19858.28|19778.28|10
1738877190000|2025-02-06 21:26:30|19858.14|19778.14|19858.26|19778.26|19858.26|19778.26|19857.71|19777.71|8
1738877200000|2025-02-06 21:26:40|19858.29|19778.29|19859.8|19779.8|19859.8|19779.8|19858.29|19778.29|10
1738877210000|2025-02-06 21:26:50|19859.82|19779.82|19861.13|19781.13|19861.44|19781.44|19859.82|19779.82|10
1738877220000|2025-02-06 21:27:00|19861.22|19781.22|19863.04|19783.04|19863.85|19783.85|19861.22|19781.22|10
1738877230000|2025-02-06 21:27:10|19863.41|19783.41|19860.36|19780.36|19863.41|19783.41|19860.36|19780.36|10
1738877240000|2025-02-06 21:27:20|19860.31|19780.31|19859.45|19779.45|19860.31|19780.31|19858.67|19778.67|10
1738877250000|2025-02-06 21:27:30|19859.18|19779.18|19858.74|19778.74|19859.18|19779.18|19858.74|19778.74|9
1738877260000|2025-02-06 21:27:40|19858.77|19778.77|19857.09|19777.09|19858.77|19778.77|19857.09|19777.09|9
1738877270000|2025-02-06 21:27:50|19856.7|19776.7|19855.02|19775.02|19856.84|19776.84|19855.02|19775.02|10
1738877280000|2025-02-06 21:28:00|19855.28|19775.28|19859.17|19779.17|19859.17|19779.17|19851.8|19771.8|10
1738877290000|2025-02-06 21:28:10|19859.26|19779.26|19854.71|19774.71|19859.26|19779.26|19854.71|19774.71|10
1738877300000|2025-02-06 21:28:20|19853.49|19773.49|19847.9|19767.9|19853.49|19773.49|19847.9|19767.9|10
1738877310000|2025-02-06 21:28:30|19848.21|19768.21|19851.4|19771.4|19851.4|19771.4|19847.99|19767.99|10
1738877320000|2025-02-06 21:28:40|19851.53|19771.53|19850.9|19770.9|19853.25|19773.25|19845.69|19765.69|10
1738877330000|2025-02-06 21:28:50|19851.08|19771.08|19853.14|19773.14|19853.14|19773.14|19850.9|19770.9|10
1738877340000|2025-02-06 21:29:00|19853.34|19773.34|19858.03|19778.03|19858.03|19778.03|19853.34|19773.34|10
1738877350000|2025-02-06 21:29:10|19858.21|19778.21|19858.09|19778.09|19859.97|19779.97|19858.09|19778.09|10
1738877360000|2025-02-06 21:29:20|19857.86|19777.86|19856.58|19776.58|19857.86|19777.86|19856.15|19776.15|10
1738877370000|2025-02-06 21:29:30|19856.6|19776.6|19851.88|19771.88|19856.66|19776.66|19851.88|19771.88|10
1738877380000|2025-02-06 21:29:40|19852.02|19772.02|19850.82|19770.82|19853.82|19773.82|19850.82|19770.82|10
1738877390000|2025-02-06 21:29:50|19850.25|19770.25|19847.55|19767.55|19850.25|19770.25|19847.55|19767.55|10
1738877400000|2025-02-06 21:30:00|19847.67|19767.67|19846.61|19766.61|19847.75|19767.75|19846.61|19766.61|10
1738877410000|2025-02-06 21:30:10|19846.16|19766.16|19842.18|19762.18|19846.16|19766.16|19842.18|19762.18|10
1738877420000|2025-02-06 21:30:20|19842.06|19762.06|19834.45|19754.45|19842.06|19762.06|19834.45|19754.45|10
1738877430000|2025-02-06 21:30:30|19831.95|19751.95|19821.71|19741.71|19831.95|19751.95|19821.71|19741.71|10
1738877440000|2025-02-06 21:30:40|19821.48|19741.48|19819.27|19739.27|19821.48|19741.48|19819.27|19739.27|10
1738877450000|2025-02-06 21:30:50|19818.86|19738.86|19821.67|19741.67|19821.67|19741.67|19818.15|19738.15|10
1738877460000|2025-02-06 21:31:00|19821.56|19741.56|19816.69|19736.69|19821.86|19741.86|19816.69|19736.69|10
1738877470000|2025-02-06 21:31:10|19816.41|19736.41|19809.66|19729.66|19816.41|19736.41|19809.66|19729.66|9
1738877480000|2025-02-06 21:31:20|19809.56|19729.56|19802.54|19722.54|19809.59|19729.59|19802.54|19722.54|10
1738877490000|2025-02-06 21:31:30|19801.52|19721.52|19784.98|19704.98|19801.52|19721.52|19784.98|19704.98|10
1738877500000|2025-02-06 21:31:40|19782.46|19702.46|19767.35|19687.35|19782.46|19702.46|19767.35|19687.35|10
1738877510000|2025-02-06 21:31:50|19766.63|19686.63|19767.86|19687.86|19769.48|19689.48|19766.63|19686.63|10
1738877520000|2025-02-06 21:32:00|19767.2|19687.2|19764.94|19684.94|19767.2|19687.2|19764.81|19684.81|10
1738877530000|2025-02-06 21:32:10|19764.92|19684.92|19756.82|19676.82|19764.92|19684.92|19756.82|19676.82|10
1738877540000|2025-02-06 21:32:20|19756.94|19676.94|19760.31|19680.31|19762.72|19682.72|19756.94|19676.94|10
1738877550000|2025-02-06 21:32:30|19759.98|19679.98|19761.93|19681.93|19761.93|19681.93|19756.69|19676.69|10
1738877560000|2025-02-06 21:32:40|19761.76|19681.76|19760.56|19680.56|19762.56|19682.56|19760.29|19680.29|10
1738877570000|2025-02-06 21:32:50|19759.48|19679.48|19770.18|19690.18|19770.18|19690.18|19759.48|19679.48|10
1738877580000|2025-02-06 21:33:00|19772.79|19692.79|19790.83|19710.83|19790.83|19710.83|19772.79|19692.79|10
1738877590000|2025-02-06 21:33:10|19791.46|19711.46|19796.98|19716.98|19796.98|19716.98|19791.46|19711.46|10
1738877600000|2025-02-06 21:33:20|19796.39|19716.39|19798.52|19718.52|19798.52|19718.52|19796.16|19716.16|10
1738877610000|2025-02-06 21:33:30|19798.26|19718.26|19795.19|19715.19|19798.26|19718.26|19795.19|19715.19|10
1738877620000|2025-02-06 21:33:40|19794.98|19714.98|19800.68|19720.68|19800.68|19720.68|19794.98|19714.98|10
1738877630000|2025-02-06 21:33:50|19800.81|19720.81|19802.74|19722.74|19802.74|19722.74|19800.47|19720.47|10
1738877640000|2025-02-06 21:34:00|19803.94|19723.94|19803.3|19723.3|19806.02|19726.02|19803.3|19723.3|10
1738877650000|2025-02-06 21:34:10|19803.37|19723.37|19801.87|19721.87|19803.53|19723.53|19801.87|19721.87|10
1738877660000|2025-02-06 21:34:20|19801.63|19721.63|19809.86|19729.86|19809.86|19729.86|19801.63|19721.63|10
1738877670000|2025-02-06 21:34:30|19810.14|19730.14|19818.24|19738.24|19818.91|19738.91|19810.14|19730.14|10
1738877680000|2025-02-06 21:34:40|19818.67|19738.67|19821.18|19741.18|19821.18|19741.18|19818.67|19738.67|9
1738877690000|2025-02-06 21:34:50|19821.49|19741.49|19828.77|19748.77|19828.77|19748.77|19821.49|19741.49|10
1738877700000|2025-02-06 21:35:00|19829.8|19749.8|19831.67|19751.67|19832.29|19752.29|19829.8|19749.8|10
1738877710000|2025-02-06 21:35:10|19832.29|19752.29|19837.05|19757.05|19837.05|19757.05|19832.29|19752.29|10
1738877720000|2025-02-06 21:35:20|19839.29|19759.29|19839.68|19759.68|19840.96|19760.96|19839.29|19759.29|10
1738877730000|2025-02-06 21:35:30|19839.41|19759.41|19845.36|19765.36|19845.36|19765.36|19839.21|19759.21|10
1738877740000|2025-02-06 21:35:40|19847.13|19767.13|19861.13|19781.13|19861.13|19781.13|19847.13|19767.13|10
1738877750000|2025-02-06 21:35:50|19861.66|19781.66|19861.5|19781.5|19863.11|19783.11|19861.28|19781.28|10
1738877760000|2025-02-06 21:36:00|19861.53|19781.53|19865.92|19785.92|19865.92|19785.92|19861.53|19781.53|10
1738877770000|2025-02-06 21:36:10|19866.66|19786.66|19871.15|19791.15|19871.48|19791.48|19866.66|19786.66|9
1738877780000|2025-02-06 21:36:20|19870.82|19790.82|19881.06|19801.06|19881.06|19801.06|19870.82|19790.82|8
1738877790000|2025-02-06 21:36:30|19881.45|19801.45|19878.78|19798.78|19882.41|19802.41|19878.78|19798.78|10
1738877800000|2025-02-06 21:36:40|19878.42|19798.42|19878.4|19798.4|19879.78|19799.78|19877.75|19797.75|10
1738877810000|2025-02-06 21:36:50|19877.32|19797.32|19871.59|19791.59|19877.32|19797.32|19871.56|19791.56|10
1738877820000|2025-02-06 21:37:00|19871.52|19791.52|19888.49|19808.49|19888.49|19808.49|19871.52|19791.52|10
1738877830000|2025-02-06 21:37:10|19888.88|19808.88|19884.82|19804.82|19890.47|19810.47|19884.82|19804.82|10
1738877840000|2025-02-06 21:37:20|19883.99|19803.99|19878.77|19798.77|19883.99|19803.99|19878.77|19798.77|10
1738877850000|2025-02-06 21:37:30|19877.62|19797.62|19867.27|19787.27|19877.62|19797.62|19867.27|19787.27|10
1738877860000|2025-02-06 21:37:40|19866.99|19786.99|19863.18|19783.18|19866.99|19786.99|19863.18|19783.18|10
1738877870000|2025-02-06 21:37:50|19863.11|19783.11|19864.74|19784.74|19864.89|19784.89|19863.05|19783.05|10
1738877880000|2025-02-06 21:38:00|19865.12|19785.12|19867.46|19787.46|19867.46|19787.46|19864.86|19784.86|10
1738877890000|2025-02-06 21:38:10|19867.19|19787.19|19867.81|19787.81|19867.81|19787.81|19866.6|19786.6|10
1738877900000|2025-02-06 21:38:20|19868.16|19788.16|19869.89|19789.89|19869.89|19789.89|19867.33|19787.33|10
1738877910000|2025-02-06 21:38:30|19869.9|19789.9|19873.56|19793.56|19873.56|19793.56|19869.72|19789.72|10
1738877920000|2025-02-06 21:38:40|19873.95|19793.95|19872.8|19792.8|19873.95|19793.95|19872.65|19792.65|10
1738877930000|2025-02-06 21:38:50|19884.3|19804.3|19882.49|19802.49|19885.89|19805.89|19879.34|19799.34|10
1738877940000|2025-02-06 21:39:00|19882.11|19802.11|19881.57|19801.57|19882.18|19802.18|19881.35|19801.35|10
1738877950000|2025-02-06 21:39:10|19881.06|19801.06|19880.97|19800.97|19882.25|19802.25|19880.83|19800.83|10
1738877960000|2025-02-06 21:39:20|19880.98|19800.98|19879.97|19799.97|19880.98|19800.98|19879.27|19799.27|10
1738877970000|2025-02-06 21:39:30|19880.33|19800.33|19878.98|19798.98|19880.98|19800.98|19878.98|19798.98|10
1738877980000|2025-02-06 21:39:40|19878.93|19798.93|19877.78|19797.78|19878.93|19798.93|19876.86|19796.86|10
1738877990000|2025-02-06 21:39:50|19877.93|19797.93|19876.95|19796.95|19879.74|19799.74|19876.73|19796.73|10
1738878000000|2025-02-06 21:40:00|19876.22|19796.22|19877.09|19797.09|19877.41|19797.41|19876.17|19796.17|10
1738878010000|2025-02-06 21:40:10|19877.23|19797.23|19874.37|19794.37|19877.26|19797.26|19874.37|19794.37|10
1738878020000|2025-02-06 21:40:20|19875.21|19795.21|19882.5|19802.5|19882.5|19802.5|19875.21|19795.21|10
1738878030000|2025-02-06 21:40:30|19882.53|19802.53|19888.05|19808.05|19888.05|19808.05|19882.53|19802.53|10
1738878040000|2025-02-06 21:40:40|19888.94|19808.94|19895.21|19815.21|19895.21|19815.21|19888.94|19808.94|10
1738878050000|2025-02-06 21:40:50|19899.05|19819.05|19900.07|19820.07|19902.79|19822.79|19899.05|19819.05|10
1738878060000|2025-02-06 21:41:00|19901.21|19821.21|19900.06|19820.06|19903.12|19823.12|19899.99|19819.99|10
1738878070000|2025-02-06 21:41:10|19900.05|19820.05|19895.14|19815.14|19900.05|19820.05|19895.14|19815.14|10
1738878080000|2025-02-06 21:41:20|19895.62|19815.62|19892.96|19812.96|19895.64|19815.64|19892.96|19812.96|10
1738878090000|2025-02-06 21:41:30|19892.85|19812.85|19891.81|19811.81|19892.94|19812.94|19891.06|19811.06|10
1738878100000|2025-02-06 21:41:40|19891.71|19811.71|19892.43|19812.43|19892.43|19812.43|19891.12|19811.12|9
1738878110000|2025-02-06 21:41:50|19892.51|19812.51|19895.43|19815.43|19895.43|19815.43|19892.51|19812.51|10
1738878120000|2025-02-06 21:42:00|19895.45|19815.45|19897.5|19817.5|19898.78|19818.78|19895.45|19815.45|10
1738878130000|2025-02-06 21:42:10|19898.15|19818.15|19899.81|19819.81|19899.81|19819.81|19898.15|19818.15|9
1738878140000|2025-02-06 21:42:20|19899.83|19819.83|19902.54|19822.54|19902.72|19822.72|19899.57|19819.57|10
1738878150000|2025-02-06 21:42:30|19903.68|19823.68|19908.77|19828.77|19908.77|19828.77|19903.68|19823.68|10
1738878160000|2025-02-06 21:42:40|19909.68|19829.68|19909.5|19829.5|19910.69|19830.69|19908.93|19828.93|10
1738878170000|2025-02-06 21:42:50|19909.15|19829.15|19904.22|19824.22|19909.15|19829.15|19904.22|19824.22|10
1738878180000|2025-02-06 21:43:00|19904.09|19824.09|19900.11|19820.11|19904.09|19824.09|19899.76|19819.76|10
1738878190000|2025-02-06 21:43:10|19899.84|19819.84|19894.88|19814.88|19899.84|19819.84|19894.85|19814.85|10
1738878200000|2025-02-06 21:43:20|19894.6|19814.6|19891.99|19811.99|19894.6|19814.6|19891.99|19811.99|10
1738878210000|2025-02-06 21:43:30|19891.46|19811.46|19891.38|19811.38|19892.42|19812.42|19891.38|19811.38|10
1738878220000|2025-02-06 21:43:40|19891.34|19811.34|19891.72|19811.72|19892.01|19812.01|19890.91|19810.91|10
1738878230000|2025-02-06 21:43:50|19891.83|19811.83|19891.06|19811.06|19891.83|19811.83|19890.86|19810.86|10
1738878240000|2025-02-06 21:44:00|19890.97|19810.97|19890.68|19810.68|19890.97|19810.97|19890.09|19810.09|10
1738878250000|2025-02-06 21:44:10|19890.69|19810.69|19891.41|19811.41|19891.41|19811.41|19889.3|19809.3|10
1738878260000|2025-02-06 21:44:20|19892.43|19812.43|19898.68|19818.68|19898.68|19818.68|19892.43|19812.43|10
1738878270000|2025-02-06 21:44:30|19899.47|19819.47|19904.26|19824.26|19904.26|19824.26|19899.47|19819.47|10
1738878280000|2025-02-06 21:44:40|19904.27|19824.27|19904.16|19824.16|19904.27|19824.27|19903.71|19823.71|10
1738878290000|2025-02-06 21:44:50|19904.36|19824.36|19907.56|19827.56|19907.56|19827.56|19904.18|19824.18|10
1738878300000|2025-02-06 21:45:00|19907.72|19827.72|19905.86|19825.86|19907.75|19827.75|19905.24|19825.24|10
1738878310000|2025-02-06 21:45:10|19905.56|19825.56|19907|19827|19907|19827|19904.94|19824.94|10
1738878320000|2025-02-06 21:45:20|19907.59|19827.59|19906.64|19826.64|19907.96|19827.96|19906.64|19826.64|10
1738878330000|2025-02-06 21:45:30|19905.99|19825.99|19901.55|19821.55|19905.99|19825.99|19901.55|19821.55|10
1738878340000|2025-02-06 21:45:40|19901.48|19821.48|19898.33|19818.33|19901.48|19821.48|19898.32|19818.32|10
1738878350000|2025-02-06 21:45:50|19898.31|19818.31|19901.54|19821.54|19901.54|19821.54|19898.16|19818.16|10
1738878360000|2025-02-06 21:46:00|19902.02|19822.02|19907.26|19827.26|19907.26|19827.26|19902.02|19822.02|10
1738878370000|2025-02-06 21:46:10|19908.54|19828.54|19914.93|19834.93|19914.93|19834.93|19908.54|19828.54|10
1738878380000|2025-02-06 21:46:20|19917.07|19837.07|19920.47|19840.47|19921.95|19841.95|19917.07|19837.07|10
1738878390000|2025-02-06 21:46:30|19920.43|19840.43|19924.07|19844.07|19924.39|19844.39|19919.66|19839.66|10
1738878400000|2025-02-06 21:46:40|19924.75|19844.75|19922.16|19842.16|19925.45|19845.45|19922.16|19842.16|10
1738878410000|2025-02-06 21:46:50|19921.79|19841.79|19922.39|19842.39|19922.39|19842.39|19921.08|19841.08|10
1738878420000|2025-02-06 21:47:00|19922.43|19842.43|19918.52|19838.52|19922.52|19842.52|19918.52|19838.52|10
1738878430000|2025-02-06 21:47:10|19917.48|19837.48|19913.3|19833.3|19917.48|19837.48|19913.3|19833.3|10
1738878440000|2025-02-06 21:47:20|19913.25|19833.25|19908.9|19828.9|19913.92|19833.92|19908.9|19828.9|10
1738878450000|2025-02-06 21:47:30|19908.82|19828.82|19906.34|19826.34|19908.82|19828.82|19906.27|19826.27|9
1738878460000|2025-02-06 21:47:40|19906.46|19826.46|19909.35|19829.35|19909.35|19829.35|19906.46|19826.46|10
1738878470000|2025-02-06 21:47:50|19909.98|19829.98|19909.88|19829.88|19910.66|19830.66|19909.88|19829.88|9
1738878480000|2025-02-06 21:48:00|19909.89|19829.89|19914.33|19834.33|19914.33|19834.33|19909.89|19829.89|10
1738878490000|2025-02-06 21:48:10|19914.26|19834.26|19907.5|19827.5|19914.32|19834.32|19907.26|19827.26|10
1738878500000|2025-02-06 21:48:20|19908.32|19828.32|19910.73|19830.73|19910.73|19830.73|19908.27|19828.27|10
1738878510000|2025-02-06 21:48:30|19910.47|19830.47|19909.69|19829.69|19910.55|19830.55|19909.69|19829.69|9
1738878520000|2025-02-06 21:48:40|19909.01|19829.01|19907.12|19827.12|19909.01|19829.01|19905.57|19825.57|10
1738878530000|2025-02-06 21:48:50|19906.98|19826.98|19905.74|19825.74|19907.35|19827.35|19905.74|19825.74|10
1738878540000|2025-02-06 21:49:00|19905.68|19825.68|19902.29|19822.29|19905.68|19825.68|19902.29|19822.29|10
1738878550000|2025-02-06 21:49:10|19902.06|19822.06|19901.16|19821.16|19902.06|19822.06|19900.43|19820.43|10
1738878560000|2025-02-06 21:49:20|19901.1|19821.1|19900.32|19820.32|19901.61|19821.61|19900.32|19820.32|9
1738878570000|2025-02-06 21:49:30|19900.49|19820.49|19900.04|19820.04|19900.55|19820.55|19900.04|19820.04|9
1738878580000|2025-02-06 21:49:40|19900.03|19820.03|19894.82|19814.82|19900.03|19820.03|19894.82|19814.82|10
1738878590000|2025-02-06 21:49:50|19893.11|19813.11|19891.53|19811.53|19893.45|19813.45|19891.53|19811.53|10
1738878600000|2025-02-06 21:50:00|19891.9|19811.9|19893.94|19813.94|19894.28|19814.28|19891.9|19811.9|10
1738878610000|2025-02-06 21:50:10|19893.59|19813.59|19896.15|19816.15|19896.15|19816.15|19893.3|19813.3|10
1738878620000|2025-02-06 21:50:20|19896.86|19816.86|19898.97|19818.97|19899.17|19819.17|19896.75|19816.75|10
1738878630000|2025-02-06 21:50:30|19898.85|19818.85|19900.84|19820.84|19901.75|19821.75|19898.78|19818.78|10
1738878640000|2025-02-06 21:50:40|19900.13|19820.13|19899.97|19819.97|19900.68|19820.68|19899.84|19819.84|10
1738878650000|2025-02-06 21:50:50|19899.5|19819.5|19898.54|19818.54|19899.85|19819.85|19898.54|19818.54|10
1738878660000|2025-02-06 21:51:00|19898.58|19818.58|19895.32|19815.32|19898.58|19818.58|19895.32|19815.32|10
1738878670000|2025-02-06 21:51:10|19895.18|19815.18|19894.23|19814.23|19895.18|19815.18|19894.2|19814.2|10
1738878680000|2025-02-06 21:51:20|19894.3|19814.3|19897.25|19817.25|19897.25|19817.25|19894.3|19814.3|10
1738878690000|2025-02-06 21:51:30|19897.47|19817.47|19898.7|19818.7|19899.13|19819.13|19897.12|19817.12|10
1738878700000|2025-02-06 21:51:40|19898.25|19818.25|19900.58|19820.58|19900.58|19820.58|19897.72|19817.72|10
1738878710000|2025-02-06 21:51:50|19900.9|19820.9|19905.85|19825.85|19905.85|19825.85|19900.9|19820.9|10
1738878720000|2025-02-06 21:52:00|19905.8|19825.8|19906.62|19826.62|19906.62|19826.62|19904.49|19824.49|9
1738878730000|2025-02-06 21:52:10|19906.93|19826.93|19904.25|19824.25|19906.93|19826.93|19904.25|19824.25|10
1738878740000|2025-02-06 21:52:20|19904.27|19824.27|19903.57|19823.57|19904.27|19824.27|19903.57|19823.57|10
1738878750000|2025-02-06 21:52:30|19902.83|19822.83|19899.24|19819.24|19902.83|19822.83|19899.24|19819.24|9
1738878760000|2025-02-06 21:52:40|19899.3|19819.3|19895.19|19815.19|19899.3|19819.3|19895.19|19815.19|10
1738878770000|2025-02-06 21:52:50|19894.81|19814.81|19892.17|19812.17|19894.81|19814.81|19891.93|19811.93|10
1738878780000|2025-02-06 21:53:00|19892.27|19812.27|19888.85|19808.85|19892.89|19812.89|19888.85|19808.85|10
1738878790000|2025-02-06 21:53:10|19888.36|19808.36|19885.27|19805.27|19888.36|19808.36|19885.27|19805.27|10
1738878800000|2025-02-06 21:53:20|19885.38|19805.38|19884.23|19804.23|19885.38|19805.38|19883.19|19803.19|10
1738878810000|2025-02-06 21:53:30|19884.36|19804.36|19882.69|19802.69|19884.36|19804.36|19882.66|19802.66|10
1738878820000|2025-02-06 21:53:40|19882.68|19802.68|19883.29|19803.29|19883.29|19803.29|19881.86|19801.86|10
1738878830000|2025-02-06 21:53:50|19883.2|19803.2|19883.54|19803.54|19883.76|19803.76|19883.08|19803.08|8
1738878840000|2025-02-06 21:54:00|19883.48|19803.48|19880.13|19800.13|19883.48|19803.48|19880.04|19800.04|9
1738878850000|2025-02-06 21:54:10|19880.08|19800.08|19880.33|19800.33|19880.33|19800.33|19879.75|19799.75|9
1738878860000|2025-02-06 21:54:20|19880.4|19800.4|19884.18|19804.18|19884.18|19804.18|19880.07|19800.07|10
1738878870000|2025-02-06 21:54:30|19884.97|19804.97|19886.55|19806.55|19887.95|19807.95|19884.97|19804.97|10
1738878880000|2025-02-06 21:54:40|19883.96|19803.96|19883.36|19803.36|19884|19804|19883.36|19803.36|10
1738878890000|2025-02-06 21:54:50|19882.81|19802.81|19882|19802|19882.81|19802.81|19881.64|19801.64|10
1738878900000|2025-02-06 21:55:00|19882.12|19802.12|19884.42|19804.42|19884.42|19804.42|19881.89|19801.89|10
1738878910000|2025-02-06 21:55:10|19885.13|19805.13|19897.56|19817.56|19897.56|19817.56|19884.8|19804.8|10
1738878920000|2025-02-06 21:55:20|19898.02|19818.02|19900|19820|19900|19820|19897.59|19817.59|10
1738878930000|2025-02-06 21:55:30|19902|19822|19921.76|19841.76|19921.76|19841.76|19902|19822|10
1738878940000|2025-02-06 21:55:40|19923.76|19843.76|19942.08|19862.08|19942.08|19862.08|19921.99|19841.99|10
1738878950000|2025-02-06 21:55:50|19947.29|19867.29|19956.74|19876.74|19957.04|19877.04|19947.29|19867.29|10
1738878960000|2025-02-06 21:56:00|19955.62|19875.62|19946.57|19866.57|19955.62|19875.62|19944.76|19864.76|10
1738878970000|2025-02-06 21:56:10|19946.97|19866.97|19956.32|19876.32|19956.32|19876.32|19941.07|19861.07|10
1738878980000|2025-02-06 21:56:20|19959.27|19879.27|19965.75|19885.75|19967.04|19887.04|19959.27|19879.27|10
1738878990000|2025-02-06 21:56:30|19965.86|19885.86|19967.5|19887.5|19967.83|19887.83|19965.73|19885.73|10
1738879000000|2025-02-06 21:56:40|19967.35|19887.35|19965.71|19885.71|19967.35|19887.35|19965.46|19885.46|10
1738879010000|2025-02-06 21:56:50|19965.88|19885.88|19971.86|19891.86|19971.86|19891.86|19965.88|19885.88|10
1738879020000|2025-02-06 21:57:00|19972.26|19892.26|19981.27|19901.27|19981.27|19901.27|19972.26|19892.26|10
1738879030000|2025-02-06 21:57:10|19980.6|19900.6|19974.25|19894.25|19980.6|19900.6|19974.25|19894.25|10
1738879040000|2025-02-06 21:57:20|19971.94|19891.94|19972.63|19892.63|19972.95|19892.95|19970.03|19890.03|10
1738879050000|2025-02-06 21:57:30|19972.25|19892.25|19966.83|19886.83|19972.25|19892.25|19966.83|19886.83|10
1738879060000|2025-02-06 21:57:40|19966.81|19886.81|19968.7|19888.7|19968.7|19888.7|19963.39|19883.39|10
1738879070000|2025-02-06 21:57:50|19969|19889|19969.19|19889.19|19969.19|19889.19|19968.1|19888.1|10
1738879080000|2025-02-06 21:58:00|19969.29|19889.29|19964.5|19884.5|19969.29|19889.29|19964.5|19884.5|10
1738879090000|2025-02-06 21:58:10|19964.24|19884.24|19960|19880|19964.24|19884.24|19960|19880|10
1738879100000|2025-02-06 21:58:20|19960.17|19880.17|19951.54|19871.54|19960.18|19880.18|19951.44|19871.44|10
1738879110000|2025-02-06 21:58:30|19951.62|19871.62|19950.39|19870.39|19952.11|19872.11|19950.39|19870.39|10
1738879120000|2025-02-06 21:58:40|19949.9|19869.9|19950.94|19870.94|19951.35|19871.35|19949.49|19869.49|10
1738879130000|2025-02-06 21:58:50|19951.06|19871.06|19947.11|19867.11|19951.06|19871.06|19946.11|19866.11|10
1738879140000|2025-02-06 21:59:00|19947.08|19867.08|19944.22|19864.22|19947.2|19867.2|19944.22|19864.22|10
1738879150000|2025-02-06 21:59:10|19943.43|19863.43|19943.68|19863.68|19943.68|19863.68|19942.08|19862.08|10
1738879160000|2025-02-06 21:59:20|19944.14|19864.14|19942.78|19862.78|19944.31|19864.31|19942.78|19862.78|10
1738879170000|2025-02-06 21:59:30|19942.86|19862.86|19945.57|19865.57|19945.75|19865.75|19942.51|19862.51|10
1738879180000|2025-02-06 21:59:40|19946.35|19866.35|19954.9|19874.9|19954.9|19874.9|19946.35|19866.35|10
1738879190000|2025-02-06 21:59:50|19955.17|19875.17|19958|19878|19958.11|19878.11|19955.17|19875.17|10
1738879200000|2025-02-06 22:00:00|19958.23|19878.23|19961.67|19881.67|19962.79|19882.79|19958.23|19878.23|10
1738879210000|2025-02-06 22:00:10|19960.78|19880.78|19945.85|19865.85|19960.78|19880.78|19945.85|19865.85|10
1738879220000|2025-02-06 22:00:20|19943.54|19863.54|19937.32|19857.32|19943.54|19863.54|19937.28|19857.28|10
1738879230000|2025-02-06 22:00:30|19937.93|19857.93|19940.12|19860.12|19940.12|19860.12|19937.93|19857.93|10
1738879240000|2025-02-06 22:00:40|19940.74|19860.74|19943.05|19863.05|19943.05|19863.05|19940.63|19860.63|10
1738879250000|2025-02-06 22:00:50|19943.56|19863.56|19939.43|19859.43|19944.3|19864.3|19939.43|19859.43|10
1738879260000|2025-02-06 22:01:00|19939.49|19859.49|19929.45|19849.45|19939.49|19859.49|19929.45|19849.45|10
1738879270000|2025-02-06 22:01:10|19929.21|19849.21|19929.86|19849.86|19932.11|19852.11|19928.79|19848.79|10
1738879280000|2025-02-06 22:01:20|19929.75|19849.75|19917.61|19837.61|19929.75|19849.75|19917.61|19837.61|10
1738879290000|2025-02-06 22:01:30|19917.93|19837.93|19917.86|19837.86|19919.87|19839.87|19917.86|19837.86|10
1738879300000|2025-02-06 22:01:40|19917.68|19837.68|19924.02|19844.02|19924.02|19844.02|19917.53|19837.53|10
1738879310000|2025-02-06 22:01:50|19924.11|19844.11|19924.18|19844.18|19926.57|19846.57|19924.11|19844.11|10
1738879320000|2025-02-06 22:02:00|19923.53|19843.53|19919.53|19839.53|19923.53|19843.53|19919.53|19839.53|10
1738879330000|2025-02-06 22:02:10|19919.21|19839.21|19923.69|19843.69|19923.69|19843.69|19919.21|19839.21|10
1738879340000|2025-02-06 22:02:20|19924.32|19844.32|19925.56|19845.56|19927.79|19847.79|19924.32|19844.32|10
1738879350000|2025-02-06 22:02:30|19925.58|19845.58|19926.94|19846.94|19929.1|19849.1|19925.58|19845.58|10
1738879360000|2025-02-06 22:02:40|19926.65|19846.65|19925.77|19845.77|19926.65|19846.65|19924.12|19844.12|10
1738879370000|2025-02-06 22:02:50|19926.42|19846.42|19928.44|19848.44|19928.79|19848.79|19926.42|19846.42|10
1738879380000|2025-02-06 22:03:00|19928.98|19848.98|19930.67|19850.67|19931|19851|19928.98|19848.98|10
1738879390000|2025-02-06 22:03:10|19930.3|19850.3|19928.79|19848.79|19930.3|19850.3|19928.06|19848.06|10
1738879400000|2025-02-06 22:03:20|19928.45|19848.45|19925.09|19845.09|19928.68|19848.68|19925.09|19845.09|10
1738879410000|2025-02-06 22:03:30|19925.13|19845.13|19920.48|19840.48|19925.13|19845.13|19920.48|19840.48|10
1738879420000|2025-02-06 22:03:40|19920.03|19840.03|19922.39|19842.39|19922.39|19842.39|19919.76|19839.76|10
1738879430000|2025-02-06 22:03:50|19922.56|19842.56|19921.29|19841.29|19922.84|19842.84|19921.29|19841.29|10
1738879440000|2025-02-06 22:04:00|19919.42|19839.42|19907.8|19827.8|19919.42|19839.42|19907.8|19827.8|10
1738879450000|2025-02-06 22:04:10|19906.13|19826.13|19886.4|19806.4|19906.13|19826.13|19886.02|19806.02|10
1738879460000|2025-02-06 22:04:20|19886.7|19806.7|19890.97|19810.97|19890.97|19810.97|19886.7|19806.7|10
1738879470000|2025-02-06 22:04:30|19891.29|19811.29|19896.27|19816.27|19896.27|19816.27|19891.29|19811.29|10
1738879480000|2025-02-06 22:04:40|19896.63|19816.63|19898.61|19818.61|19898.61|19818.61|19896.63|19816.63|10
1738879490000|2025-02-06 22:04:50|19898.65|19818.65|19900.84|19820.84|19901.05|19821.05|19898.6|19818.6|10
1738879500000|2025-02-06 22:05:00|19901.3|19821.3|19895.22|19815.22|19902.62|19822.62|19895.22|19815.22|10
1738879510000|2025-02-06 22:05:10|19893.92|19813.92|19887.49|19807.49|19893.92|19813.92|19886.87|19806.87|9
1738879520000|2025-02-06 22:05:20|19887.78|19807.78|19876.98|19796.98|19887.78|19807.78|19876.98|19796.98|10
1738879530000|2025-02-06 22:05:30|19876.69|19796.69|19872.6|19792.6|19876.69|19796.69|19871.81|19791.81|10
1738879540000|2025-02-06 22:05:40|19873.39|19793.39|19874.78|19794.78|19874.84|19794.84|19873.39|19793.39|10
1738879550000|2025-02-06 22:05:50|19875.15|19795.15|19874.44|19794.44|19875.57|19795.57|19874.44|19794.44|9
1738879560000|2025-02-06 22:06:00|19874.14|19794.14|19870.6|19790.6|19874.14|19794.14|19870.6|19790.6|10
1738879570000|2025-02-06 22:06:10|19869.82|19789.82|19863.42|19783.42|19869.82|19789.82|19862.8|19782.8|10
1738879580000|2025-02-06 22:06:20|19861.83|19781.83|19858.07|19778.07|19861.83|19781.83|19857.88|19777.88|10
1738879590000|2025-02-06 22:06:30|19857.55|19777.55|19858.78|19778.78|19860.59|19780.59|19857.55|19777.55|10
1738879600000|2025-02-06 22:06:40|19858.82|19778.82|19860.62|19780.62|19860.62|19780.62|19858.62|19778.62|10
1738879610000|2025-02-06 22:06:50|19860.74|19780.74|19858.3|19778.3|19862.08|19782.08|19858.3|19778.3|10
1738879620000|2025-02-06 22:07:00|19858.43|19778.43|19859.47|19779.47|19859.47|19779.47|19856.72|19776.72|10
1738879630000|2025-02-06 22:07:10|19858.62|19778.62|19855.12|19775.12|19858.62|19778.62|19855.12|19775.12|10
1738879640000|2025-02-06 22:07:20|19854.88|19774.88|19850.75|19770.75|19854.88|19774.88|19850.75|19770.75|10
1738879650000|2025-02-06 22:07:30|19850.57|19770.57|19848.08|19768.08|19850.71|19770.71|19847.74|19767.74|9
1738879660000|2025-02-06 22:07:40|19847.96|19767.96|19846.07|19766.07|19847.97|19767.97|19846.07|19766.07|9
1738879670000|2025-02-06 22:07:50|19845.79|19765.79|19845.29|19765.29|19846.39|19766.39|19844.79|19764.79|9
1738879680000|2025-02-06 22:08:00|19846.01|19766.01|19850.39|19770.39|19850.41|19770.41|19846.01|19766.01|10
1738879690000|2025-02-06 22:08:10|19850.52|19770.52|19854.91|19774.91|19854.91|19774.91|19850.52|19770.52|10
1738879700000|2025-02-06 22:08:20|19854.92|19774.92|19856.87|19776.87|19858.27|19778.27|19854.86|19774.86|10
1738879710000|2025-02-06 22:08:30|19856.42|19776.42|19855.38|19775.38|19856.42|19776.42|19855.38|19775.38|10
1738879720000|2025-02-06 22:08:40|19855.92|19775.92|19860.8|19780.8|19860.8|19780.8|19855.92|19775.92|10
1738879730000|2025-02-06 22:08:50|19860.87|19780.87|19863.13|19783.13|19863.13|19783.13|19860.87|19780.87|10
1738879740000|2025-02-06 22:09:00|19863.15|19783.15|19854.86|19774.86|19863.15|19783.15|19854.86|19774.86|10
1738879750000|2025-02-06 22:09:10|19855.18|19775.18|19853.46|19773.46|19855.18|19775.18|19853.35|19773.35|10
1738879760000|2025-02-06 22:09:20|19853.28|19773.28|19852.1|19772.1|19853.28|19773.28|19852.07|19772.07|10
1738879770000|2025-02-06 22:09:30|19852.55|19772.55|19851.54|19771.54|19852.55|19772.55|19851.18|19771.18|9
1738879780000|2025-02-06 22:09:40|19852.18|19772.18|19853.26|19773.26|19853.47|19773.47|19852.18|19772.18|10
1738879790000|2025-02-06 22:09:50|19853.14|19773.14|19851.07|19771.07|19853.14|19773.14|19851.07|19771.07|10
1738879800000|2025-02-06 22:10:00|19850.85|19770.85|19845.83|19765.83|19850.85|19770.85|19845.23|19765.23|10
1738879810000|2025-02-06 22:10:10|19844.92|19764.92|19844.3|19764.3|19845.29|19765.29|19842.75|19762.75|10
1738879820000|2025-02-06 22:10:20|19842.18|19762.18|19838.08|19758.08|19842.18|19762.18|19836|19756|10
1738879830000|2025-02-06 22:10:30|19838.51|19758.51|19841.24|19761.24|19841.24|19761.24|19838.51|19758.51|10
1738879840000|2025-02-06 22:10:40|19841.9|19761.9|19841.86|19761.86|19842.44|19762.44|19841.76|19761.76|10
1738879850000|2025-02-06 22:10:50|19841.23|19761.23|19843.35|19763.35|19843.92|19763.92|19840.88|19760.88|10
1738879860000|2025-02-06 22:11:00|19843.9|19763.9|19842.05|19762.05|19844.82|19764.82|19842.05|19762.05|10
1738879870000|2025-02-06 22:11:10|19841.4|19761.4|19841.81|19761.81|19842.67|19762.67|19841.4|19761.4|10
1738879880000|2025-02-06 22:11:20|19839.02|19759.02|19834.13|19754.13|19839.98|19759.98|19834.13|19754.13|10
1738879890000|2025-02-06 22:11:30|19833.31|19753.31|19835.18|19755.18|19835.18|19755.18|19832.92|19752.92|10
1738879900000|2025-02-06 22:11:40|19833.9|19753.9|19834.96|19754.96|19834.96|19754.96|19833.38|19753.38|10
1738879910000|2025-02-06 22:11:50|19834.36|19754.36|19813.37|19733.37|19834.36|19754.36|19813.37|19733.37|10
1738879920000|2025-02-06 22:12:00|19810.36|19730.36|19794.07|19714.07|19810.36|19730.36|19794.07|19714.07|10
1738879930000|2025-02-06 22:12:10|19794.11|19714.11|19797.81|19717.81|19797.81|19717.81|19794.11|19714.11|10
1738879940000|2025-02-06 22:12:20|19798.43|19718.43|19797.14|19717.14|19799.88|19719.88|19796.77|19716.77|10
1738879950000|2025-02-06 22:12:30|19796.87|19716.87|19798.94|19718.94|19800|19720|19796.12|19716.12|10
1738879960000|2025-02-06 22:12:40|19798.88|19718.88|19800.05|19720.05|19800.11|19720.11|19798.34|19718.34|10
1738879970000|2025-02-06 22:12:50|19799.76|19719.76|19798.54|19718.54|19799.76|19719.76|19798.4|19718.4|10
1738879980000|2025-02-06 22:13:00|19798.31|19718.31|19798.62|19718.62|19799.79|19719.79|19798.3|19718.3|10
1738879990000|2025-02-06 22:13:10|19798.87|19718.87|19798.21|19718.21|19799.28|19719.28|19797.1|19717.1|10
1738880000000|2025-02-06 22:13:20|19799.78|19719.78|19799.05|19719.05|19800.58|19720.58|19798.92|19718.92|10
1738880010000|2025-02-06 22:13:30|19799.19|19719.19|19799.34|19719.34|19799.37|19719.37|19798.37|19718.37|9
1738880020000|2025-02-06 22:13:40|19798.31|19718.31|19798.86|19718.86|19798.86|19718.86|19798.18|19718.18|9
1738880030000|2025-02-06 22:13:50|19798.75|19718.75|19782.62|19702.62|19798.75|19718.75|19782.62|19702.62|10
1738880040000|2025-02-06 22:14:00|19776.48|19696.48|19746.77|19666.77|19776.48|19696.48|19746.77|19666.77|10
1738880050000|2025-02-06 22:14:10|19747.2|19667.2|19757.86|19677.86|19757.86|19677.86|19747.2|19667.2|10
1738880060000|2025-02-06 22:14:20|19759.54|19679.54|19758.66|19678.66|19759.54|19679.54|19757.72|19677.72|9
1738880070000|2025-02-06 22:14:30|19758.87|19678.87|19757.81|19677.81|19760.03|19680.03|19757.74|19677.74|10
1738880080000|2025-02-06 22:14:40|19761.65|19681.65|19754.1|19674.1|19762|19682|19754.1|19674.1|10
1738880090000|2025-02-06 22:14:50|19751.84|19671.84|19748.86|19668.86|19751.84|19671.84|19748.86|19668.86|10
1738880100000|2025-02-06 22:15:00|19747.25|19667.25|19751.82|19671.82|19751.82|19671.82|19747.25|19667.25|10
1738880110000|2025-02-06 22:15:10|19752.29|19672.29|19752.18|19672.18|19752.29|19672.29|19751.14|19671.14|10
1738880120000|2025-02-06 22:15:20|19752.17|19672.17|19761.9|19681.9|19761.9|19681.9|19752.17|19672.17|10
1738880130000|2025-02-06 22:15:30|19762.37|19682.37|19771.28|19691.28|19771.28|19691.28|19762.37|19682.37|10
1738880140000|2025-02-06 22:15:40|19774.53|19694.53|19781.63|19701.63|19781.63|19701.63|19774.53|19694.53|10
1738880150000|2025-02-06 22:15:50|19782.08|19702.08|19780.24|19700.24|19782.13|19702.13|19780.24|19700.24|10
1738880160000|2025-02-06 22:16:00|19779.67|19699.67|19779.68|19699.68|19780.73|19700.73|19778.65|19698.65|10
1738880170000|2025-02-06 22:16:10|19780.3|19700.3|19785.34|19705.34|19785.37|19705.37|19780.3|19700.3|10
1738880180000|2025-02-06 22:16:20|19786.11|19706.11|19786.91|19706.91|19788.48|19708.48|19785.55|19705.55|10
1738880190000|2025-02-06 22:16:30|19787.79|19707.79|19792.85|19712.85|19792.88|19712.88|19787.79|19707.79|10
1738880200000|2025-02-06 22:16:40|19792.8|19712.8|19792.16|19712.16|19793.81|19713.81|19792.16|19712.16|10
1738880210000|2025-02-06 22:16:50|19792.21|19712.21|19802.5|19722.5|19802.5|19722.5|19791.93|19711.93|10
1738880220000|2025-02-06 22:17:00|19802.22|19722.22|19810.94|19730.94|19811.47|19731.47|19802.22|19722.22|10
1738880230000|2025-02-06 22:17:10|19810.83|19730.83|19815.28|19735.28|19816.91|19736.91|19809.83|19729.83|10
1738880240000|2025-02-06 22:17:20|19813.98|19733.98|19807.78|19727.78|19813.98|19733.98|19807.78|19727.78|10
1738880250000|2025-02-06 22:17:30|19806.05|19726.05|19803.69|19723.69|19806.05|19726.05|19803.69|19723.69|9
1738880260000|2025-02-06 22:17:40|19803.25|19723.25|19798.21|19718.21|19803.25|19723.25|19797.95|19717.95|10
1738880270000|2025-02-06 22:17:50|19797.56|19717.56|19792.91|19712.91|19797.56|19717.56|19792.91|19712.91|10
1738880280000|2025-02-06 22:18:00|19793.16|19713.16|19794.44|19714.44|19794.44|19714.44|19790.59|19710.59|10
1738880290000|2025-02-06 22:18:10|19794.27|19714.27|19791.3|19711.3|19794.27|19714.27|19791.08|19711.08|10
1738880300000|2025-02-06 22:18:20|19791.35|19711.35|19792.55|19712.55|19792.58|19712.58|19789.73|19709.73|10
1738880310000|2025-02-06 22:18:30|19792.74|19712.74|19793.98|19713.98|19796.89|19716.89|19792.74|19712.74|10
1738880320000|2025-02-06 22:18:40|19793.16|19713.16|19790.16|19710.16|19793.23|19713.23|19790.16|19710.16|10
1738880330000|2025-02-06 22:18:50|19790.03|19710.03|19784.04|19704.04|19790.03|19710.03|19784.04|19704.04|9
1738880340000|2025-02-06 22:19:00|19784.21|19704.21|19782.21|19702.21|19785.43|19705.43|19782.21|19702.21|10
1738880350000|2025-02-06 22:19:10|19781.31|19701.31|19778.2|19698.2|19781.31|19701.31|19778.2|19698.2|10
1738880360000|2025-02-06 22:19:20|19776.63|19696.63|19770.07|19690.07|19776.63|19696.63|19769.77|19689.77|10
1738880370000|2025-02-06 22:19:30|19770.65|19690.65|19767.1|19687.1|19770.65|19690.65|19767.1|19687.1|10
1738880380000|2025-02-06 22:19:40|19766.55|19686.55|19765.09|19685.09|19766.61|19686.61|19764.26|19684.26|10
1738880390000|2025-02-06 22:19:50|19765.07|19685.07|19766.34|19686.34|19766.34|19686.34|19764.11|19684.11|10
1738880400000|2025-02-06 22:20:00|19766.83|19686.83|19761.75|19681.75|19767.17|19687.17|19761.75|19681.75|10
1738880410000|2025-02-06 22:20:10|19761.62|19681.62|19758.68|19678.68|19761.62|19681.62|19758.68|19678.68|8
1738880420000|2025-02-06 22:20:20|19758.71|19678.71|19755.01|19675.01|19759.88|19679.88|19755.01|19675.01|10
1738880430000|2025-02-06 22:20:30|19755.55|19675.55|19754.01|19674.01|19755.81|19675.81|19753.54|19673.54|10
1738880440000|2025-02-06 22:20:40|19754.22|19674.22|19756.18|19676.18|19756.83|19676.83|19753.97|19673.97|10
1738880450000|2025-02-06 22:20:50|19756.2|19676.2|19753.29|19673.29|19756.2|19676.2|19753.25|19673.25|10
1738880460000|2025-02-06 22:21:00|19753.26|19673.26|19753.79|19673.79|19753.79|19673.79|19752.84|19672.84|10
1738880470000|2025-02-06 22:21:10|19753.83|19673.83|19752.29|19672.29|19753.83|19673.83|19752.29|19672.29|10
1738880480000|2025-02-06 22:21:20|19752.02|19672.02|19752.7|19672.7|19752.7|19672.7|19751.47|19671.47|10
1738880490000|2025-02-06 22:21:30|19753.4|19673.4|19757.49|19677.49|19757.49|19677.49|19753.12|19673.12|10
1738880500000|2025-02-06 22:21:40|19759.39|19679.39|19760.28|19680.28|19760.4|19680.4|19759.11|19679.11|10
1738880510000|2025-02-06 22:21:50|19760.58|19680.58|19761.12|19681.12|19761.12|19681.12|19760.13|19680.13|10
1738880520000|2025-02-06 22:22:00|19761.47|19681.47|19762.07|19682.07|19762.34|19682.34|19761.47|19681.47|10
1738880530000|2025-02-06 22:22:10|19762.36|19682.36|19759.19|19679.19|19762.36|19682.36|19759.19|19679.19|10
1738880540000|2025-02-06 22:22:20|19758.46|19678.46|19750.35|19670.35|19758.46|19678.46|19750.35|19670.35|10
1738880550000|2025-02-06 22:22:30|19750.04|19670.04|19747.87|19667.87|19750.04|19670.04|19747.75|19667.75|10
1738880560000|2025-02-06 22:22:40|19749.63|19669.63|19751.79|19671.79|19751.79|19671.79|19749.63|19669.63|10
1738880570000|2025-02-06 22:22:50|19751.98|19671.98|19753|19673|19753|19673|19751.83|19671.83|9
1738880580000|2025-02-06 22:23:00|19753.13|19673.13|19754.12|19674.12|19754.15|19674.15|19753.08|19673.08|9
1738880590000|2025-02-06 22:23:10|19754.07|19674.07|19760.78|19680.78|19760.95|19680.95|19754.04|19674.04|10
1738880600000|2025-02-06 22:23:20|19761.06|19681.06|19763.78|19683.78|19764.14|19684.14|19761.06|19681.06|10
1738880610000|2025-02-06 22:23:30|19763.81|19683.81|19768.48|19688.48|19768.69|19688.69|19763.81|19683.81|10
1738880620000|2025-02-06 22:23:40|19768.94|19688.94|19769.41|19689.41|19769.99|19689.99|19768.94|19688.94|10
1738880630000|2025-02-06 22:23:50|19769.37|19689.37|19769.65|19689.65|19769.82|19689.82|19769.37|19689.37|8
1738880640000|2025-02-06 22:24:00|19769.61|19689.61|19772.28|19692.28|19772.28|19692.28|19769.61|19689.61|10
1738880650000|2025-02-06 22:24:10|19772.82|19692.82|19781.18|19701.18|19781.49|19701.49|19772.82|19692.82|10
1738880660000|2025-02-06 22:24:20|19781.58|19701.58|19786.37|19706.37|19786.37|19706.37|19781.52|19701.52|10
1738880670000|2025-02-06 22:24:30|19786.7|19706.7|19794.72|19714.72|19794.72|19714.72|19786.7|19706.7|10
1738880680000|2025-02-06 22:24:40|19795.97|19715.97|19799.85|19719.85|19799.85|19719.85|19795.9|19715.9|10
1738880690000|2025-02-06 22:24:50|19799.9|19719.9|19797.51|19717.51|19799.9|19719.9|19797.51|19717.51|10
1738880700000|2025-02-06 22:25:00|19796.77|19716.77|19790.25|19710.25|19796.77|19716.77|19790.25|19710.25|10
1738880710000|2025-02-06 22:25:10|19789.95|19709.95|19788.73|19708.73|19789.95|19709.95|19788.33|19708.33|10
1738880720000|2025-02-06 22:25:20|19788.53|19708.53|19785.41|19705.41|19788.53|19708.53|19785.41|19705.41|10
1738880730000|2025-02-06 22:25:30|19785.42|19705.42|19784.19|19704.19|19785.42|19705.42|19783.93|19703.93|10
1738880740000|2025-02-06 22:25:40|19783.93|19703.93|19788.55|19708.55|19788.79|19708.79|19783.93|19703.93|10
1738880750000|2025-02-06 22:25:50|19788.4|19708.4|19785.98|19705.98|19788.4|19708.4|19785.83|19705.83|10
1738880760000|2025-02-06 22:26:00|19785.76|19705.76|19783.44|19703.44|19785.76|19705.76|19783.44|19703.44|10
1738880770000|2025-02-06 22:26:10|19783.17|19703.17|19784.12|19704.12|19784.12|19704.12|19782.72|19702.72|10
1738880780000|2025-02-06 22:26:20|19783.53|19703.53|19787.8|19707.8|19787.8|19707.8|19783.53|19703.53|10
1738880790000|2025-02-06 22:26:30|19790.24|19710.24|19793.23|19713.23|19793.23|19713.23|19790.24|19710.24|9
1738880800000|2025-02-06 22:26:40|19795.71|19715.71|19800.56|19720.56|19800.81|19720.81|19795.71|19715.71|10
1738880810000|2025-02-06 22:26:50|19801.21|19721.21|19804.72|19724.72|19804.72|19724.72|19801.21|19721.21|10
1738880820000|2025-02-06 22:27:00|19805.44|19725.44|19805.05|19725.05|19805.53|19725.53|19805.05|19725.05|9
1738880830000|2025-02-06 22:27:10|19804.01|19724.01|19801.87|19721.87|19804.01|19724.01|19801.87|19721.87|10
1738880840000|2025-02-06 22:27:20|19799.99|19719.99|19800.1|19720.1|19800.1|19720.1|19799.26|19719.26|10
1738880850000|2025-02-06 22:27:30|19799.56|19719.56|19797.97|19717.97|19799.56|19719.56|19796.53|19716.53|10
1738880860000|2025-02-06 22:27:40|19799.27|19719.27|19803.17|19723.17|19803.17|19723.17|19799.27|19719.27|10
1738880870000|2025-02-06 22:27:50|19803.44|19723.44|19804.5|19724.5|19804.56|19724.56|19803.42|19723.42|10
1738880880000|2025-02-06 22:28:00|19804.78|19724.78|19806.04|19726.04|19806.64|19726.64|19804.78|19724.78|10
1738880890000|2025-02-06 22:28:10|19805.88|19725.88|19808.88|19728.88|19808.88|19728.88|19805.82|19725.82|10
1738880900000|2025-02-06 22:28:20|19809.01|19729.01|19812.93|19732.93|19813.04|19733.04|19809.01|19729.01|10
1738880910000|2025-02-06 22:28:30|19812.64|19732.64|19812.35|19732.35|19812.64|19732.64|19810.09|19730.09|10
1738880920000|2025-02-06 22:28:40|19812.28|19732.28|19812.21|19732.21|19812.46|19732.46|19811.98|19731.98|10
1738880930000|2025-02-06 22:28:50|19812.23|19732.23|19813.14|19733.14|19813.14|19733.14|19812.23|19732.23|9
1738880940000|2025-02-06 22:29:00|19813.32|19733.32|19813.51|19733.51|19815.15|19735.15|19813.05|19733.05|10
1738880950000|2025-02-06 22:29:10|19813.25|19733.25|19811.31|19731.31|19813.25|19733.25|19811.31|19731.31|9
1738880960000|2025-02-06 22:29:20|19812.7|19732.7|19828.9|19748.9|19828.9|19748.9|19812.7|19732.7|10
1738880970000|2025-02-06 22:29:30|19831.03|19751.03|19846.56|19766.56|19846.56|19766.56|19831.03|19751.03|10
1738880980000|2025-02-06 22:29:40|19848.93|19768.93|19856.74|19776.74|19856.74|19776.74|19848.93|19768.93|10
1738880990000|2025-02-06 22:29:50|19857.06|19777.06|19859.12|19779.12|19859.72|19779.72|19857.06|19777.06|10
1738881000000|2025-02-06 22:30:00|19858.84|19778.84|19849.66|19769.66|19858.84|19778.84|19849.66|19769.66|10
1738881010000|2025-02-06 22:30:10|19848.42|19768.42|19840.4|19760.4|19848.42|19768.42|19840.4|19760.4|10
1738881020000|2025-02-06 22:30:20|19840.07|19760.07|19840.01|19760.01|19840.4|19760.4|19839.77|19759.77|9
1738881030000|2025-02-06 22:30:30|19840|19760|19839.7|19759.7|19840.06|19760.06|19839.2|19759.2|10
1738881040000|2025-02-06 22:30:40|19839.88|19759.88|19835.35|19755.35|19840.53|19760.53|19835.35|19755.35|10
1738881050000|2025-02-06 22:30:50|19834.71|19754.71|19832.93|19752.93|19834.71|19754.71|19832.93|19752.93|9
1738881060000|2025-02-06 22:31:00|19832.91|19752.91|19831.04|19751.04|19833.87|19753.87|19831.04|19751.04|9
1738881070000|2025-02-06 22:31:10|19831.38|19751.38|19828.72|19748.72|19831.38|19751.38|19828.72|19748.72|10
1738881080000|2025-02-06 22:31:20|19828.37|19748.37|19824.44|19744.44|19828.37|19748.37|19824.44|19744.44|10
1738881090000|2025-02-06 22:31:30|19823.66|19743.66|19819.51|19739.51|19823.66|19743.66|19819.51|19739.51|10
1738881100000|2025-02-06 22:31:40|19819.42|19739.42|19817.3|19737.3|19819.42|19739.42|19817.03|19737.03|10
1738881110000|2025-02-06 22:31:50|19817.53|19737.53|19817.4|19737.4|19817.79|19737.79|19816.76|19736.76|10
1738881120000|2025-02-06 22:32:00|19817.26|19737.26|19815.67|19735.67|19817.26|19737.26|19813.89|19733.89|10
1738881130000|2025-02-06 22:32:10|19816.08|19736.08|19824.71|19744.71|19824.71|19744.71|19815.72|19735.72|10
1738881140000|2025-02-06 22:32:20|19825.52|19745.52|19826.46|19746.46|19827.15|19747.15|19825.52|19745.52|10
1738881150000|2025-02-06 22:32:30|19825.09|19745.09|19817.03|19737.03|19825.09|19745.09|19817.03|19737.03|10
1738881160000|2025-02-06 22:32:40|19817.1|19737.1|19818.33|19738.33|19818.33|19738.33|19815.97|19735.97|10
1738881170000|2025-02-06 22:32:50|19818.34|19738.34|19825.97|19745.97|19825.97|19745.97|19818.34|19738.34|10
1738881180000|2025-02-06 22:33:00|19832.78|19752.78|19829.53|19749.53|19833.67|19753.67|19829.53|19749.53|10
1738881190000|2025-02-06 22:33:10|19827.55|19747.55|19822.81|19742.81|19827.55|19747.55|19822.81|19742.81|10
1738881200000|2025-02-06 22:33:20|19822.34|19742.34|19809.6|19729.6|19822.34|19742.34|19809.52|19729.52|10
1738881210000|2025-02-06 22:33:30|19809.98|19729.98|19813.98|19733.98|19813.98|19733.98|19809.98|19729.98|10
1738881220000|2025-02-06 22:33:40|19814.03|19734.03|19824.23|19744.23|19824.23|19744.23|19814.03|19734.03|10
1738881230000|2025-02-06 22:33:50|19824.55|19744.55|19824.09|19744.09|19827.55|19747.55|19824.09|19744.09|10
1738881240000|2025-02-06 22:34:00|19824.02|19744.02|19826.06|19746.06|19826.06|19746.06|19822.49|19742.49|10
1738881250000|2025-02-06 22:34:10|19826.84|19746.84|19829.77|19749.77|19829.81|19749.81|19826.84|19746.84|10
1738881260000|2025-02-06 22:34:20|19829.8|19749.8|19830.74|19750.74|19830.74|19750.74|19829.8|19749.8|8
1738881270000|2025-02-06 22:34:30|19830.81|19750.81|19833.36|19753.36|19833.43|19753.43|19830.81|19750.81|10
1738881280000|2025-02-06 22:34:40|19833.65|19753.65|19838.68|19758.68|19838.68|19758.68|19833.63|19753.63|10
1738881290000|2025-02-06 22:34:50|19839.33|19759.33|19844.63|19764.63|19844.63|19764.63|19839.33|19759.33|10
1738881300000|2025-02-06 22:35:00|19844.72|19764.72|19845.14|19765.14|19845.96|19765.96|19844.72|19764.72|10
1738881310000|2025-02-06 22:35:10|19845.07|19765.07|19845.15|19765.15|19845.75|19765.75|19844.97|19764.97|9
1738881320000|2025-02-06 22:35:20|19844.04|19764.04|19835.88|19755.88|19844.04|19764.04|19835.88|19755.88|10
1738881330000|2025-02-06 22:35:30|19835.78|19755.78|19843.75|19763.75|19843.75|19763.75|19835.71|19755.71|10
1738881340000|2025-02-06 22:35:40|19843.83|19763.83|19846.13|19766.13|19846.21|19766.21|19843.83|19763.83|10
1738881350000|2025-02-06 22:35:50|19846.77|19766.77|19848.83|19768.83|19848.83|19768.83|19846.77|19766.77|10
1738881360000|2025-02-06 22:36:00|19847.45|19767.45|19849.62|19769.62|19849.62|19769.62|19844.73|19764.73|10
1738881370000|2025-02-06 22:36:10|19850.51|19770.51|19851.33|19771.33|19851.39|19771.39|19850.51|19770.51|10
1738881380000|2025-02-06 22:36:20|19851.79|19771.79|19859.47|19779.47|19860.82|19780.82|19851.79|19771.79|10
1738881390000|2025-02-06 22:36:30|19858.97|19778.97|19859.02|19779.02|19859.02|19779.02|19854.4|19774.4|10
1738881400000|2025-02-06 22:36:40|19859.31|19779.31|19866.03|19786.03|19866.03|19786.03|19859.31|19779.31|10
1738881410000|2025-02-06 22:36:50|19866.58|19786.58|19866.65|19786.65|19867.34|19787.34|19865.84|19785.84|10
1738881420000|2025-02-06 22:37:00|19866.19|19786.19|19859.65|19779.65|19866.19|19786.19|19859.35|19779.35|10
1738881430000|2025-02-06 22:37:10|19859.74|19779.74|19860.35|19780.35|19860.6|19780.6|19858.18|19778.18|10
1738881440000|2025-02-06 22:37:20|19859.95|19779.95|19860.7|19780.7|19860.7|19780.7|19859.95|19779.95|10
1738881450000|2025-02-06 22:37:30|19860.33|19780.33|19863|19783|19863.36|19783.36|19860.33|19780.33|10
1738881460000|2025-02-06 22:37:40|19862.82|19782.82|19864.45|19784.45|19864.45|19784.45|19861.39|19781.39|10
1738881470000|2025-02-06 22:37:50|19864.85|19784.85|19865.74|19785.74|19867.42|19787.42|19864.85|19784.85|10
1738881480000|2025-02-06 22:38:00|19870.34|19790.34|19877.01|19797.01|19877.01|19797.01|19869.86|19789.86|10
1738881490000|2025-02-06 22:38:10|19877.3|19797.3|19877.43|19797.43|19878.18|19798.18|19876.7|19796.7|10
1738881500000|2025-02-06 22:38:20|19877.82|19797.82|19880.54|19800.54|19881.74|19801.74|19877.82|19797.82|10
1738881510000|2025-02-06 22:38:30|19880.75|19800.75|19877.05|19797.05|19880.8|19800.8|19877.05|19797.05|10
1738881520000|2025-02-06 22:38:40|19876.75|19796.75|19874.85|19794.85|19876.75|19796.75|19874.85|19794.85|9
1738881530000|2025-02-06 22:38:50|19874.76|19794.76|19873.09|19793.09|19874.76|19794.76|19873.07|19793.07|10
1738881540000|2025-02-06 22:39:00|19873.36|19793.36|19870.8|19790.8|19873.36|19793.36|19870.8|19790.8|9
1738881550000|2025-02-06 22:39:10|19870.63|19790.63|19865.9|19785.9|19870.66|19790.66|19865.9|19785.9|10
1738881560000|2025-02-06 22:39:20|19865.82|19785.82|19868.81|19788.81|19868.81|19788.81|19865.76|19785.76|10
1738881570000|2025-02-06 22:39:30|19868.69|19788.69|19867.85|19787.85|19868.69|19788.69|19867.6|19787.6|10
1738881580000|2025-02-06 22:39:40|19867.93|19787.93|19866.98|19786.98|19868.16|19788.16|19866.98|19786.98|10
1738881590000|2025-02-06 22:39:50|19867.44|19787.44|19869.84|19789.84|19869.84|19789.84|19867.44|19787.44|10
1738881600000|2025-02-06 22:40:00|19870.46|19790.46|19867.99|19787.99|19870.91|19790.91|19867.99|19787.99|10
1738881610000|2025-02-06 22:40:10|19868.16|19788.16|19860.69|19780.69|19868.16|19788.16|19860.69|19780.69|10
1738881620000|2025-02-06 22:40:20|19860.04|19780.04|19862.51|19782.51|19862.77|19782.77|19859.9|19779.9|10
1738881630000|2025-02-06 22:40:30|19862.63|19782.63|19865.16|19785.16|19865.16|19785.16|19862.63|19782.63|10
1738881640000|2025-02-06 22:40:40|19864.9|19784.9|19868.19|19788.19|19868.19|19788.19|19864.9|19784.9|10
1738881650000|2025-02-06 22:40:50|19867.92|19787.92|19868.6|19788.6|19868.6|19788.6|19867.9|19787.9|10
1738881660000|2025-02-06 22:41:00|19869.08|19789.08|19869.32|19789.32|19869.33|19789.33|19869.08|19789.08|10
1738881670000|2025-02-06 22:41:10|19869.23|19789.23|19868.29|19788.29|19869.58|19789.58|19868.29|19788.29|10
1738881680000|2025-02-06 22:41:20|19867.1|19787.1|19863.99|19783.99|19867.1|19787.1|19863.64|19783.64|9
1738881690000|2025-02-06 22:41:30|19864.01|19784.01|19864.25|19784.25|19864.6|19784.6|19863.72|19783.72|9
1738881700000|2025-02-06 22:41:40|19864.27|19784.27|19863.75|19783.75|19864.27|19784.27|19863.75|19783.75|10
1738881710000|2025-02-06 22:41:50|19863.53|19783.53|19862.79|19782.79|19863.53|19783.53|19862.79|19782.79|8
1738881720000|2025-02-06 22:42:00|19862.76|19782.76|19867.87|19787.87|19867.87|19787.87|19862.76|19782.76|10
1738881730000|2025-02-06 22:42:10|19868.09|19788.09|19867.83|19787.83|19868.12|19788.12|19867.77|19787.77|10
1738881740000|2025-02-06 22:42:20|19867.65|19787.65|19867.75|19787.75|19868.86|19788.86|19867.62|19787.62|10
1738881750000|2025-02-06 22:42:30|19867.7|19787.7|19865.12|19785.12|19867.7|19787.7|19864.86|19784.86|10
1738881760000|2025-02-06 22:42:40|19864.97|19784.97|19864.54|19784.54|19864.97|19784.97|19863.94|19783.94|9
1738881770000|2025-02-06 22:42:50|19864.28|19784.28|19864.34|19784.34|19864.47|19784.47|19864.03|19784.03|10
1738881780000|2025-02-06 22:43:00|19864.3|19784.3|19865.02|19785.02|19865.06|19785.06|19864.3|19784.3|10
1738881790000|2025-02-06 22:43:10|19864.93|19784.93|19866.78|19786.78|19867.01|19787.01|19864.93|19784.93|10
1738881800000|2025-02-06 22:43:20|19866.45|19786.45|19867.07|19787.07|19867.39|19787.39|19866.45|19786.45|10
1738881810000|2025-02-06 22:43:30|19866.92|19786.92|19867.72|19787.72|19867.72|19787.72|19866.86|19786.86|10
1738881820000|2025-02-06 22:43:40|19867.74|19787.74|19868.16|19788.16|19868.16|19788.16|19867.67|19787.67|10
1738881830000|2025-02-06 22:43:50|19867.58|19787.58|19867.52|19787.52|19867.74|19787.74|19867.51|19787.51|10
1738881840000|2025-02-06 22:44:00|19867.65|19787.65|19866.73|19786.73|19867.65|19787.65|19866.28|19786.28|10
1738881850000|2025-02-06 22:44:10|19866.65|19786.65|19865.85|19785.85|19867.36|19787.36|19865.85|19785.85|10
1738881860000|2025-02-06 22:44:20|19865.7|19785.7|19865.93|19785.93|19866.01|19786.01|19865.49|19785.49|10
1738881870000|2025-02-06 22:44:30|19865.94|19785.94|19865.38|19785.38|19866.31|19786.31|19865.27|19785.27|10
1738881880000|2025-02-06 22:44:40|19865.16|19785.16|19865.33|19785.33|19865.36|19785.36|19865.04|19785.04|10
1738881890000|2025-02-06 22:44:50|19864.92|19784.92|19863.72|19783.72|19865.06|19785.06|19863.72|19783.72|9
1738881900000|2025-02-06 22:45:00|19863.75|19783.75|19862.88|19782.88|19863.75|19783.75|19862.66|19782.66|10
1738881910000|2025-02-06 22:45:10|19863.09|19783.09|19864.06|19784.06|19864.55|19784.55|19863.09|19783.09|10
1738881920000|2025-02-06 22:45:20|19864.1|19784.1|19863.37|19783.37|19864.1|19784.1|19863.37|19783.37|9
1738881930000|2025-02-06 22:45:30|19863.2|19783.2|19862.95|19782.95|19863.28|19783.28|19862.6|19782.6|10
1738881940000|2025-02-06 22:45:40|19862.97|19782.97|19862.13|19782.13|19862.97|19782.97|19862.13|19782.13|10
1738881950000|2025-02-06 22:45:50|19861.94|19781.94|19860.89|19780.89|19862.09|19782.09|19860.89|19780.89|10
1738881960000|2025-02-06 22:46:00|19861.19|19781.19|19861.28|19781.28|19861.32|19781.32|19861.04|19781.04|9
1738881970000|2025-02-06 22:46:10|19861.3|19781.3|19861.8|19781.8|19861.93|19781.93|19861.3|19781.3|10
1738881980000|2025-02-06 22:46:20|19862.42|19782.42|19862.34|19782.34|19863.15|19783.15|19861.92|19781.92|10
1738881990000|2025-02-06 22:46:30|19862.53|19782.53|19863.77|19783.77|19863.77|19783.77|19862.53|19782.53|10
1738882000000|2025-02-06 22:46:40|19863.81|19783.81|19863.87|19783.87|19864.05|19784.05|19863.47|19783.47|10
1738882010000|2025-02-06 22:46:50|19863.91|19783.91|19863.26|19783.26|19864.06|19784.06|19863.26|19783.26|10
1738882020000|2025-02-06 22:47:00|19862.96|19782.96|19862.11|19782.11|19862.96|19782.96|19862.07|19782.07|10
1738882030000|2025-02-06 22:47:10|19862.05|19782.05|19862.5|19782.5|19862.51|19782.51|19862.01|19782.01|9
1738882040000|2025-02-06 22:47:20|19862.28|19782.28|19859.78|19779.78|19862.28|19782.28|19859.78|19779.78|9
1738882050000|2025-02-06 22:47:30|19859.67|19779.67|19858.51|19778.51|19859.67|19779.67|19858.51|19778.51|10
1738882060000|2025-02-06 22:47:40|19858.5|19778.5|19856.82|19776.82|19858.5|19778.5|19856.82|19776.82|10
1738882070000|2025-02-06 22:47:50|19857.22|19777.22|19857.28|19777.28|19857.67|19777.67|19857.22|19777.22|10
1738882080000|2025-02-06 22:48:00|19857.25|19777.25|19857.52|19777.52|19857.69|19777.69|19857.25|19777.25|10
1738882090000|2025-02-06 22:48:10|19857.49|19777.49|19857.35|19777.35|19857.87|19777.87|19857.35|19777.35|10
1738882100000|2025-02-06 22:48:20|19857.33|19777.33|19857.95|19777.95|19858.12|19778.12|19857.23|19777.23|10
1738882110000|2025-02-06 22:48:30|19858.06|19778.06|19857.54|19777.54|19858.09|19778.09|19857.49|19777.49|10
1738882120000|2025-02-06 22:48:40|19857.52|19777.52|19856.62|19776.62|19857.52|19777.52|19856.62|19776.62|8
1738882130000|2025-02-06 22:48:50|19856.8|19776.8|19856.55|19776.55|19856.97|19776.97|19856.5|19776.5|10
1738882140000|2025-02-06 22:49:00|19856.46|19776.46|19855.65|19775.65|19856.47|19776.47|19855.65|19775.65|8
1738882150000|2025-02-06 22:49:10|19855.61|19775.61|19853.37|19773.37|19855.75|19775.75|19853.37|19773.37|10
1738882160000|2025-02-06 22:49:20|19853.3|19773.3|19852.79|19772.79|19853.3|19773.3|19852.76|19772.76|10
1738882170000|2025-02-06 22:49:30|19853|19773|19851.33|19771.33|19853|19773|19851.19|19771.19|9
1738882180000|2025-02-06 22:49:40|19851.14|19771.14|19848.14|19768.14|19851.14|19771.14|19848.14|19768.14|10
1738882190000|2025-02-06 22:49:50|19848.1|19768.1|19847.59|19767.59|19848.25|19768.25|19847.59|19767.59|9
1738882200000|2025-02-06 22:50:00|19847.9|19767.9|19847.17|19767.17|19847.93|19767.93|19846.97|19766.97|10
1738882210000|2025-02-06 22:50:10|19847.21|19767.21|19847.14|19767.14|19847.21|19767.21|19846.89|19766.89|9
1738882220000|2025-02-06 22:50:20|19847.27|19767.27|19846.42|19766.42|19847.27|19767.27|19846.42|19766.42|10
1738882230000|2025-02-06 22:50:30|19846.13|19766.13|19844.64|19764.64|19846.3|19766.3|19844.64|19764.64|9
1738882240000|2025-02-06 22:50:40|19843.94|19763.94|19843.97|19763.97|19844.15|19764.15|19843.8|19763.8|10
1738882250000|2025-02-06 22:50:50|19843.49|19763.49|19844.12|19764.12|19844.15|19764.15|19843.46|19763.46|10
1738882260000|2025-02-06 22:51:00|19844.11|19764.11|19841.05|19761.05|19844.35|19764.35|19841.01|19761.01|9
1738882270000|2025-02-06 22:51:10|19841|19761|19838.43|19758.43|19841|19761|19838.43|19758.43|10
1738882280000|2025-02-06 22:51:20|19838.2|19758.2|19835.39|19755.39|19838.2|19758.2|19835.39|19755.39|10
1738882290000|2025-02-06 22:51:30|19835.53|19755.53|19836.6|19756.6|19836.79|19756.79|19835.38|19755.38|10
1738882300000|2025-02-06 22:51:40|19836.96|19756.96|19837.62|19757.62|19837.62|19757.62|19836.96|19756.96|10
1738882310000|2025-02-06 22:51:50|19837.78|19757.78|19837.42|19757.42|19837.78|19757.78|19837.27|19757.27|10
1738882320000|2025-02-06 22:52:00|19837.46|19757.46|19837.42|19757.42|19837.46|19757.46|19836.44|19756.44|9
1738882330000|2025-02-06 22:52:10|19837.69|19757.69|19838.09|19758.09|19838.09|19758.09|19837.19|19757.19|10
1738882340000|2025-02-06 22:52:20|19838.19|19758.19|19837.79|19757.79|19838.5|19758.5|19837.79|19757.79|10
1738882350000|2025-02-06 22:52:30|19837.85|19757.85|19836.65|19756.65|19838.13|19758.13|19836.65|19756.65|10
1738882360000|2025-02-06 22:52:40|19836.49|19756.49|19835.8|19755.8|19836.49|19756.49|19835.8|19755.8|10
1738882370000|2025-02-06 22:52:50|19835.93|19755.93|19836.59|19756.59|19836.59|19756.59|19835.59|19755.59|10
1738882380000|2025-02-06 22:53:00|19836.53|19756.53|19837.02|19757.02|19837.02|19757.02|19836.53|19756.53|10
1738882390000|2025-02-06 22:53:10|19837.1|19757.1|19838.02|19758.02|19838.02|19758.02|19837.1|19757.1|10
1738882400000|2025-02-06 22:53:20|19838.45|19758.45|19840.42|19760.42|19840.42|19760.42|19838.45|19758.45|10
1738882410000|2025-02-06 22:53:30|19840.7|19760.7|19844.59|19764.59|19844.59|19764.59|19840.7|19760.7|10
1738882420000|2025-02-06 22:53:40|19845.26|19765.26|19849.93|19769.93|19849.93|19769.93|19845.25|19765.25|10
1738882430000|2025-02-06 22:53:50|19850.22|19770.22|19855|19775|19855|19775|19850.22|19770.22|10
1738882440000|2025-02-06 22:54:00|19855.25|19775.25|19856.96|19776.96|19856.96|19776.96|19854.88|19774.88|10
1738882450000|2025-02-06 22:54:10|19857.02|19777.02|19859.63|19779.63|19859.63|19779.63|19857.02|19777.02|10
1738882460000|2025-02-06 22:54:20|19859.74|19779.74|19862.95|19782.95|19862.95|19782.95|19859.73|19779.73|10
1738882470000|2025-02-06 22:54:30|19863.65|19783.65|19866.76|19786.76|19866.76|19786.76|19863.65|19783.65|10
1738882480000|2025-02-06 22:54:40|19866.99|19786.99|19867.82|19787.82|19867.82|19787.82|19866.41|19786.41|10
1738882490000|2025-02-06 22:54:50|19867.85|19787.85|19869.12|19789.12|19869.31|19789.31|19867.73|19787.73|10
1738882500000|2025-02-06 22:55:00|19869.36|19789.36|19872.32|19792.32|19872.55|19792.55|19869.36|19789.36|9
1738882510000|2025-02-06 22:55:10|19872.43|19792.43|19875.77|19795.77|19875.77|19795.77|19872.43|19792.43|10
1738882520000|2025-02-06 22:55:20|19876.01|19796.01|19880.61|19800.61|19880.61|19800.61|19876.01|19796.01|10
1738882530000|2025-02-06 22:55:30|19880.79|19800.79|19881.04|19801.04|19881.67|19801.67|19880.74|19800.74|10
1738882540000|2025-02-06 22:55:40|19881.87|19801.87|19888.42|19808.42|19888.52|19808.52|19881.87|19801.87|10
1738882550000|2025-02-06 22:55:50|19889.89|19809.89|19889.82|19809.82|19890.11|19810.11|19889.42|19809.42|10
1738882560000|2025-02-06 22:56:00|19890.07|19810.07|19892.35|19812.35|19892.35|19812.35|19889.79|19809.79|10
1738882570000|2025-02-06 22:56:10|19892.53|19812.53|19895.26|19815.26|19895.26|19815.26|19892.48|19812.48|9
1738882580000|2025-02-06 22:56:20|19895.3|19815.3|19896.28|19816.28|19896.28|19816.28|19895.29|19815.29|9
1738882590000|2025-02-06 22:56:30|19896.41|19816.41|19898.75|19818.75|19898.83|19818.83|19896.41|19816.41|10
1738882600000|2025-02-06 22:56:40|19898.77|19818.77|19895.42|19815.42|19899.13|19819.13|19895.42|19815.42|10
1738882610000|2025-02-06 22:56:50|19895.7|19815.7|19894.22|19814.22|19895.7|19815.7|19894.22|19814.22|10
1738882620000|2025-02-06 22:57:00|19895.69|19815.69|19895.17|19815.17|19895.69|19815.69|19894.8|19814.8|10
1738882630000|2025-02-06 22:57:10|19894.78|19814.78|19894.12|19814.12|19895.24|19815.24|19894.12|19814.12|10
1738882640000|2025-02-06 22:57:20|19893.78|19813.78|19895.95|19815.95|19895.95|19815.95|19893.78|19813.78|10
1738882650000|2025-02-06 22:57:30|19895.53|19815.53|19902.97|19822.97|19902.97|19822.97|19895.53|19815.53|9
1738882660000|2025-02-06 22:57:40|19903.13|19823.13|19904.99|19824.99|19905.53|19825.53|19903.13|19823.13|9
1738882670000|2025-02-06 22:57:50|19905.09|19825.09|19907.12|19827.12|19907.94|19827.94|19904.84|19824.84|10
1738882680000|2025-02-06 22:58:00|19906.9|19826.9|19902.65|19822.65|19908.56|19828.56|19902.65|19822.65|10
1738882690000|2025-02-06 22:58:10|19902.31|19822.31|19900.84|19820.84|19902.61|19822.61|19900.84|19820.84|10
1738882700000|2025-02-06 22:58:20|19900.22|19820.22|19894.93|19814.93|19900.22|19820.22|19894.93|19814.93|10
1738882710000|2025-02-06 22:58:30|19894.85|19814.85|19893.36|19813.36|19894.85|19814.85|19893.31|19813.31|9
1738882720000|2025-02-06 22:58:40|19893.45|19813.45|19889.6|19809.6|19893.45|19813.45|19887.32|19807.32|10
1738882730000|2025-02-06 22:58:50|19890.2|19810.2|19892.52|19812.52|19892.52|19812.52|19890.2|19810.2|10
1738882740000|2025-02-06 22:59:00|19892.79|19812.79|19891.87|19811.87|19892.79|19812.79|19891.87|19811.87|9
1738882750000|2025-02-06 22:59:10|19892.07|19812.07|19892.31|19812.31|19892.34|19812.34|19891.99|19811.99|10
1738882760000|2025-02-06 22:59:20|19892.39|19812.39|19893.27|19813.27|19893.27|19813.27|19892.39|19812.39|9
1738882770000|2025-02-06 22:59:30|19894.42|19814.42|19893.43|19813.43|19894.48|19814.48|19893.4|19813.4|10
1738882780000|2025-02-06 22:59:40|19893.13|19813.13|19893.36|19813.36|19893.48|19813.48|19892.69|19812.69|10
1738882790000|2025-02-06 22:59:50|19893.37|19813.37|19899.82|19819.82|19899.82|19819.82|19893.37|19813.37|9
1738882810000|2025-02-06 23:00:10|19892.96|19812.96|19892.96|19812.96|19892.96|19812.96|19892.96|19812.96|1
1738882820000|2025-02-06 23:00:20|19891.93|19811.93|19883.66|19803.66|19892.45|19812.45|19883.66|19803.66|10
1738882830000|2025-02-06 23:00:30|19879.02|19799.02|19876.31|19796.31|19879.02|19799.02|19875.95|19795.95|10
1738882840000|2025-02-06 23:00:40|19876.32|19796.32|19875.6|19795.6|19876.32|19796.32|19875.6|19795.6|10
1738882850000|2025-02-06 23:00:50|19875.72|19795.72|19870.21|19790.21|19875.75|19795.75|19870.21|19790.21|10
1738882860000|2025-02-06 23:01:00|19868.91|19788.91|19861.77|19781.77|19868.91|19788.91|19861.77|19781.77|10
1738882870000|2025-02-06 23:01:10|19861.1|19781.1|19867.69|19787.69|19867.72|19787.72|19860.46|19780.46|10
1738882880000|2025-02-06 23:01:20|19868.45|19788.45|19871.98|19791.98|19872.18|19792.18|19868.45|19788.45|10
1738882890000|2025-02-06 23:01:30|19871.45|19791.45|19872.83|19792.83|19873.22|19793.22|19871.4|19791.4|10
1738882900000|2025-02-06 23:01:40|19874.39|19794.39|19876.35|19796.35|19876.35|19796.35|19874.12|19794.12|10
1738882910000|2025-02-06 23:01:50|19876.33|19796.33|19882.15|19802.15|19882.25|19802.25|19876.33|19796.33|10
1738882920000|2025-02-06 23:02:00|19882.16|19802.16|19874.11|19794.11|19882.83|19802.83|19874.11|19794.11|10
1738882930000|2025-02-06 23:02:10|19873.87|19793.87|19873.25|19793.25|19873.87|19793.87|19870.33|19790.33|10
1738882940000|2025-02-06 23:02:20|19874.25|19794.25|19879.63|19799.63|19879.63|19799.63|19874.25|19794.25|10
1738882950000|2025-02-06 23:02:30|19879.72|19799.72|19873.9|19793.9|19880.93|19800.93|19873.9|19793.9|10
1738882960000|2025-02-06 23:02:40|19875.45|19795.45|19874.23|19794.23|19876.76|19796.76|19874.21|19794.21|10
1738882970000|2025-02-06 23:02:50|19874.21|19794.21|19876.86|19796.86|19877.37|19797.37|19874.21|19794.21|9
1738882980000|2025-02-06 23:03:00|19877.2|19797.2|19876.42|19796.42|19877.76|19797.76|19875.65|19795.65|10
1738882990000|2025-02-06 23:03:10|19876.66|19796.66|19878.33|19798.33|19878.33|19798.33|19873.69|19793.69|10
1738883000000|2025-02-06 23:03:20|19879.09|19799.09|19878.41|19798.41|19879.67|19799.67|19878.41|19798.41|10
1738883010000|2025-02-06 23:03:30|19878.93|19798.93|19873.42|19793.42|19879.02|19799.02|19873.42|19793.42|9
1738883020000|2025-02-06 23:03:40|19873.63|19793.63|19873.66|19793.66|19874.62|19794.62|19873.63|19793.63|9
1738883030000|2025-02-06 23:03:50|19873.61|19793.61|19870.44|19790.44|19873.61|19793.61|19870.44|19790.44|10
1738883040000|2025-02-06 23:04:00|19870.25|19790.25|19861.58|19781.58|19870.25|19790.25|19861.29|19781.29|10
1738883050000|2025-02-06 23:04:10|19861.32|19781.32|19860.48|19780.48|19862.44|19782.44|19860.48|19780.48|10
1738883060000|2025-02-06 23:04:20|19859.32|19779.32|19858.62|19778.62|19859.32|19779.32|19857|19777|10
1738883070000|2025-02-06 23:04:30|19859.25|19779.25|19861.84|19781.84|19861.84|19781.84|19857.93|19777.93|10
1738883080000|2025-02-06 23:04:40|19861.51|19781.51|19859.73|19779.73|19861.51|19781.51|19859.73|19779.73|10
1738883090000|2025-02-06 23:04:50|19859.79|19779.79|19867.72|19787.72|19867.72|19787.72|19859.44|19779.44|10
1738883100000|2025-02-06 23:05:00|19867.84|19787.84|19868.74|19788.74|19869.36|19789.36|19867.79|19787.79|10
1738883110000|2025-02-06 23:05:10|19870.98|19790.98|19871.01|19791.01|19875.08|19795.08|19870.98|19790.98|10
1738883120000|2025-02-06 23:05:20|19870.47|19790.47|19873.77|19793.77|19876.81|19796.81|19870.47|19790.47|10
1738883130000|2025-02-06 23:05:30|19873.15|19793.15|19880.21|19800.21|19880.21|19800.21|19873.15|19793.15|10
1738883140000|2025-02-06 23:05:40|19881.04|19801.04|19881.9|19801.9|19882.16|19802.16|19881.04|19801.04|10
1738883150000|2025-02-06 23:05:50|19881.97|19801.97|19881.61|19801.61|19882.5|19802.5|19881.43|19801.43|10
1738883160000|2025-02-06 23:06:00|19881.73|19801.73|19880.69|19800.69|19882.16|19802.16|19880.69|19800.69|10
1738883170000|2025-02-06 23:06:10|19880.65|19800.65|19884.81|19804.81|19885.64|19805.64|19880.65|19800.65|9
1738883180000|2025-02-06 23:06:20|19884.16|19804.16|19885.6|19805.6|19885.6|19805.6|19883.54|19803.54|10
1738883190000|2025-02-06 23:06:30|19885.56|19805.56|19888.49|19808.49|19888.54|19808.54|19885.56|19805.56|10
1738883200000|2025-02-06 23:06:40|19889.12|19809.12|19896.65|19816.65|19896.65|19816.65|19889.12|19809.12|7
1738883210000|2025-02-06 23:06:50|19897.16|19817.16|19895.22|19815.22|19898.81|19818.81|19895.22|19815.22|10
1738883220000|2025-02-06 23:07:00|19896.04|19816.04|19901.36|19821.36|19901.36|19821.36|19896.04|19816.04|10
1738883230000|2025-02-06 23:07:10|19901.48|19821.48|19901.14|19821.14|19901.61|19821.61|19901.14|19821.14|9
1738883240000|2025-02-06 23:07:20|19902.38|19822.38|19900.63|19820.63|19902.38|19822.38|19900.63|19820.63|10
1738883250000|2025-02-06 23:07:30|19899.92|19819.92|19901.3|19821.3|19901.74|19821.74|19899.92|19819.92|10
1738883260000|2025-02-06 23:07:40|19900.76|19820.76|19899.11|19819.11|19900.76|19820.76|19898|19818|10
1738883270000|2025-02-06 23:07:50|19899.37|19819.37|19896.31|19816.31|19899.37|19819.37|19896.31|19816.31|10
1738883280000|2025-02-06 23:08:00|19895.41|19815.41|19885.91|19805.91|19895.41|19815.41|19885.91|19805.91|10
1738883290000|2025-02-06 23:08:10|19884.34|19804.34|19874.35|19794.35|19884.34|19804.34|19874.35|19794.35|10
1738883300000|2025-02-06 23:08:20|19874.89|19794.89|19872.75|19792.75|19875|19795|19872.75|19792.75|10
1738883310000|2025-02-06 23:08:30|19871.34|19791.34|19874.19|19794.19|19874.19|19794.19|19871.31|19791.31|10
1738883320000|2025-02-06 23:08:40|19874.82|19794.82|19877.09|19797.09|19877.39|19797.39|19874.82|19794.82|8
1738883330000|2025-02-06 23:08:50|19876.39|19796.39|19876.45|19796.45|19876.51|19796.51|19876.05|19796.05|10
1738883340000|2025-02-06 23:09:00|19875.97|19795.97|19870.32|19790.32|19875.97|19795.97|19870.32|19790.32|10
1738883350000|2025-02-06 23:09:10|19870.08|19790.08|19869.76|19789.76|19870.08|19790.08|19867.62|19787.62|10
1738883360000|2025-02-06 23:09:20|19870.17|19790.17|19870.9|19790.9|19871.29|19791.29|19870.17|19790.17|9
1738883370000|2025-02-06 23:09:30|19870.87|19790.87|19879.02|19799.02|19879.17|19799.17|19870.87|19790.87|10
1738883380000|2025-02-06 23:09:40|19878.83|19798.83|19876.79|19796.79|19879.62|19799.62|19876.79|19796.79|10
1738883390000|2025-02-06 23:09:50|19876.56|19796.56|19876.01|19796.01|19876.62|19796.62|19876.01|19796.01|10
1738883400000|2025-02-06 23:10:00|19875.35|19795.35|19872.41|19792.41|19875.35|19795.35|19870.71|19790.71|10
1738883410000|2025-02-06 23:10:10|19872.31|19792.31|19866.3|19786.3|19872.31|19792.31|19865.64|19785.64|10
1738883420000|2025-02-06 23:10:20|19866.47|19786.47|19868.68|19788.68|19868.68|19788.68|19866.47|19786.47|10
1738883430000|2025-02-06 23:10:30|19868.55|19788.55|19872.07|19792.07|19872.07|19792.07|19868.53|19788.53|9
1738883440000|2025-02-06 23:10:40|19872.15|19792.15|19874.15|19794.15|19874.15|19794.15|19872.15|19792.15|10
1738883450000|2025-02-06 23:10:50|19874.92|19794.92|19877.2|19797.2|19877.2|19797.2|19874.75|19794.75|9
1738883460000|2025-02-06 23:11:00|19877.59|19797.59|19880.1|19800.1|19880.1|19800.1|19877.59|19797.59|10
1738883470000|2025-02-06 23:11:10|19880.88|19800.88|19878.04|19798.04|19881.19|19801.19|19877.95|19797.95|9
1738883480000|2025-02-06 23:11:20|19877.92|19797.92|19876.87|19796.87|19877.92|19797.92|19876.87|19796.87|10
1738883490000|2025-02-06 23:11:30|19877.02|19797.02|19868.27|19788.27|19877.58|19797.58|19868.27|19788.27|10
1738883500000|2025-02-06 23:11:40|19868.11|19788.11|19867.69|19787.69|19868.11|19788.11|19866.37|19786.37|10
1738883510000|2025-02-06 23:11:50|19867.48|19787.48|19864.92|19784.92|19867.48|19787.48|19864.92|19784.92|9
1738883520000|2025-02-06 23:12:00|19864.79|19784.79|19864.17|19784.17|19864.79|19784.79|19863.18|19783.18|10
1738883530000|2025-02-06 23:12:10|19864.49|19784.49|19864.85|19784.85|19865.13|19785.13|19864.42|19784.42|10
1738883540000|2025-02-06 23:12:20|19864.84|19784.84|19861.97|19781.97|19864.84|19784.84|19861.28|19781.28|10
1738883550000|2025-02-06 23:12:30|19862.33|19782.33|19864.28|19784.28|19864.28|19784.28|19862.33|19782.33|10
1738883560000|2025-02-06 23:12:40|19864.91|19784.91|19861.2|19781.2|19865.15|19785.15|19860.71|19780.71|10
1738883570000|2025-02-06 23:12:50|19861.39|19781.39|19861.78|19781.78|19861.98|19781.98|19860.55|19780.55|10
1738883580000|2025-02-06 23:13:00|19861.66|19781.66|19859.25|19779.25|19861.66|19781.66|19858.96|19778.96|10
1738883590000|2025-02-06 23:13:10|19859.5|19779.5|19858.01|19778.01|19859.75|19779.75|19857.93|19777.93|10
1738883600000|2025-02-06 23:13:20|19858.03|19778.03|19856.12|19776.12|19858.03|19778.03|19855.98|19775.98|10
1738883610000|2025-02-06 23:13:30|19856.16|19776.16|19854.05|19774.05|19856.16|19776.16|19854.05|19774.05|10
1738883620000|2025-02-06 23:13:40|19853.84|19773.84|19853.4|19773.4|19853.84|19773.84|19853.4|19773.4|10
1738883630000|2025-02-06 23:13:50|19853.62|19773.62|19854.11|19774.11|19854.4|19774.4|19853.62|19773.62|10
1738883640000|2025-02-06 23:14:00|19854.18|19774.18|19853.06|19773.06|19854.38|19774.38|19852.47|19772.47|10
1738883650000|2025-02-06 23:14:10|19853.77|19773.77|19846.75|19766.75|19853.77|19773.77|19846.75|19766.75|10
1738883660000|2025-02-06 23:14:20|19847.1|19767.1|19835.81|19755.81|19847.48|19767.48|19835.81|19755.81|10
1738883670000|2025-02-06 23:14:30|19834.99|19754.99|19831.41|19751.41|19834.99|19754.99|19830.97|19750.97|10
1738883680000|2025-02-06 23:14:40|19831.26|19751.26|19831.53|19751.53|19832.22|19752.22|19831.26|19751.26|10
1738883690000|2025-02-06 23:14:50|19830.91|19750.91|19830.83|19750.83|19831.31|19751.31|19829.76|19749.76|10
1738883700000|2025-02-06 23:15:00|19830.95|19750.95|19830.71|19750.71|19830.98|19750.98|19830.19|19750.19|10
1738883710000|2025-02-06 23:15:10|19832.29|19752.29|19829.36|19749.36|19832.86|19752.86|19829.36|19749.36|10
1738883720000|2025-02-06 23:15:20|19828.67|19748.67|19825.8|19745.8|19828.67|19748.67|19825.36|19745.36|10
1738883730000|2025-02-06 23:15:30|19825.83|19745.83|19824.9|19744.9|19825.95|19745.95|19824|19744|10
1738883740000|2025-02-06 23:15:40|19824.93|19744.93|19826.27|19746.27|19826.27|19746.27|19824.76|19744.76|9
1738883750000|2025-02-06 23:15:50|19826.79|19746.79|19825.53|19745.53|19826.79|19746.79|19824.47|19744.47|10
1738883760000|2025-02-06 23:16:00|19825.36|19745.36|19827.53|19747.53|19828.07|19748.07|19825.2|19745.2|10
1738883770000|2025-02-06 23:16:10|19828.18|19748.18|19828.26|19748.26|19828.33|19748.33|19827.4|19747.4|10
1738883780000|2025-02-06 23:16:20|19828.8|19748.8|19834.52|19754.52|19834.52|19754.52|19828.8|19748.8|10
1738883790000|2025-02-06 23:16:30|19834.75|19754.75|19836.03|19756.03|19836.68|19756.68|19834.26|19754.26|10
1738883800000|2025-02-06 23:16:40|19835.97|19755.97|19837.71|19757.71|19837.71|19757.71|19835.86|19755.86|10
1738883810000|2025-02-06 23:16:50|19838.01|19758.01|19839.44|19759.44|19839.44|19759.44|19837.56|19757.56|10
1738883820000|2025-02-06 23:17:00|19838.86|19758.86|19845.01|19765.01|19845.01|19765.01|19838.86|19758.86|9
1738883830000|2025-02-06 23:17:10|19845.77|19765.77|19846.75|19766.75|19847.64|19767.64|19845.77|19765.77|9
1738883840000|2025-02-06 23:17:20|19846.91|19766.91|19850.18|19770.18|19850.63|19770.63|19846.91|19766.91|10
1738883850000|2025-02-06 23:17:30|19850.37|19770.37|19847.05|19767.05|19850.37|19770.37|19847.05|19767.05|10
1738883860000|2025-02-06 23:17:40|19846.91|19766.91|19847.42|19767.42|19847.42|19767.42|19846.91|19766.91|10
1738883870000|2025-02-06 23:17:50|19846.92|19766.92|19845.58|19765.58|19846.92|19766.92|19845.24|19765.24|10
1738883880000|2025-02-06 23:18:00|19845.5|19765.5|19845.4|19765.4|19845.52|19765.52|19845.01|19765.01|10
1738883890000|2025-02-06 23:18:10|19845.17|19765.17|19843|19763|19845.17|19765.17|19842.95|19762.95|10
1738883900000|2025-02-06 23:18:20|19843.1|19763.1|19841.99|19761.99|19843.55|19763.55|19841.99|19761.99|9
1738883910000|2025-02-06 23:18:30|19841.73|19761.73|19840.67|19760.67|19841.73|19761.73|19840.51|19760.51|10
1738883920000|2025-02-06 23:18:40|19840.59|19760.59|19840.88|19760.88|19840.88|19760.88|19840.03|19760.03|10
1738883930000|2025-02-06 23:18:50|19840.8|19760.8|19840|19760|19840.96|19760.96|19840|19760|9
1738883940000|2025-02-06 23:19:00|19839.79|19759.79|19839.76|19759.76|19839.83|19759.83|19838.86|19758.86|10
1738883950000|2025-02-06 23:19:10|19839.88|19759.88|19842.86|19762.86|19842.86|19762.86|19839.74|19759.74|10
1738883960000|2025-02-06 23:19:20|19842.95|19762.95|19844.88|19764.88|19844.89|19764.89|19842.52|19762.52|8
1738883970000|2025-02-06 23:19:30|19846.68|19766.68|19848.45|19768.45|19848.67|19768.67|19846.68|19766.68|10
1738883980000|2025-02-06 23:19:40|19848.42|19768.42|19849.75|19769.75|19849.75|19769.75|19848.26|19768.26|10
1738883990000|2025-02-06 23:19:50|19849.91|19769.91|19855.28|19775.28|19856.65|19776.65|19849.91|19769.91|10
1738884000000|2025-02-06 23:20:00|19855.21|19775.21|19866.5|19786.5|19866.5|19786.5|19855.21|19775.21|10
1738884010000|2025-02-06 23:20:10|19866.75|19786.75|19862.16|19782.16|19866.75|19786.75|19862.16|19782.16|9
1738884020000|2025-02-06 23:20:20|19862.35|19782.35|19860.9|19780.9|19862.35|19782.35|19860.11|19780.11|9
1738884030000|2025-02-06 23:20:30|19861.35|19781.35|19861.46|19781.46|19861.46|19781.46|19860.54|19780.54|10
1738884040000|2025-02-06 23:20:40|19862|19782|19865.07|19785.07|19865.23|19785.23|19861.69|19781.69|10
1738884050000|2025-02-06 23:20:50|19864.02|19784.02|19862.56|19782.56|19864.02|19784.02|19862.47|19782.47|10
1738884060000|2025-02-06 23:21:00|19862.53|19782.53|19862.8|19782.8|19863.53|19783.53|19862.37|19782.37|10
1738884070000|2025-02-06 23:21:10|19862.95|19782.95|19865.29|19785.29|19865.29|19785.29|19862.8|19782.8|10
1738884080000|2025-02-06 23:21:20|19865.8|19785.8|19863.84|19783.84|19866.29|19786.29|19863.84|19783.84|9
1738884090000|2025-02-06 23:21:30|19863.66|19783.66|19863.64|19783.64|19864.06|19784.06|19863.38|19783.38|10
1738884100000|2025-02-06 23:21:40|19863.57|19783.57|19859.49|19779.49|19863.57|19783.57|19859.49|19779.49|10
1738884110000|2025-02-06 23:21:50|19859.22|19779.22|19854.78|19774.78|19859.22|19779.22|19854.78|19774.78|10
1738884120000|2025-02-06 23:22:00|19854.72|19774.72|19856.27|19776.27|19856.27|19776.27|19854.18|19774.18|10
1738884130000|2025-02-06 23:22:10|19856.47|19776.47|19858.09|19778.09|19858.14|19778.14|19856.47|19776.47|10
1738884140000|2025-02-06 23:22:20|19857.71|19777.71|19855.22|19775.22|19857.75|19777.75|19855.22|19775.22|10
1738884150000|2025-02-06 23:22:30|19855.3|19775.3|19851.92|19771.92|19855.3|19775.3|19851.92|19771.92|10
1738884160000|2025-02-06 23:22:40|19851.79|19771.79|19851.16|19771.16|19851.79|19771.79|19851.05|19771.05|9
1738884170000|2025-02-06 23:22:50|19851.21|19771.21|19851.16|19771.16|19851.27|19771.27|19850.26|19770.26|9
1738884180000|2025-02-06 23:23:00|19852.06|19772.06|19850.6|19770.6|19852.37|19772.37|19850.31|19770.31|10
1738884190000|2025-02-06 23:23:10|19850.68|19770.68|19851.99|19771.99|19852.3|19772.3|19850.68|19770.68|10
1738884200000|2025-02-06 23:23:20|19852.05|19772.05|19851.17|19771.17|19852.68|19772.68|19850.85|19770.85|10
1738884210000|2025-02-06 23:23:30|19850.55|19770.55|19849.69|19769.69|19850.55|19770.55|19849.59|19769.59|10
1738884220000|2025-02-06 23:23:40|19849.68|19769.68|19847.49|19767.49|19849.68|19769.68|19847.49|19767.49|9
1738884230000|2025-02-06 23:23:50|19847.48|19767.48|19843.16|19763.16|19847.49|19767.49|19843.16|19763.16|9
1738884240000|2025-02-06 23:24:00|19842.59|19762.59|19840.37|19760.37|19842.59|19762.59|19840.37|19760.37|10
1738884250000|2025-02-06 23:24:10|19840.34|19760.34|19833.95|19753.95|19840.34|19760.34|19833.95|19753.95|10
1738884260000|2025-02-06 23:24:20|19832.21|19752.21|19827.53|19747.53|19832.21|19752.21|19827.53|19747.53|10
1738884270000|2025-02-06 23:24:30|19825.49|19745.49|19823.72|19743.72|19825.65|19745.65|19823.72|19743.72|10
1738884280000|2025-02-06 23:24:40|19823.81|19743.81|19824.19|19744.19|19824.37|19744.37|19822.93|19742.93|10
1738884290000|2025-02-06 23:24:50|19824.29|19744.29|19820.24|19740.24|19824.33|19744.33|19820.24|19740.24|10
1738884300000|2025-02-06 23:25:00|19820.18|19740.18|19815.47|19735.47|19820.18|19740.18|19815.47|19735.47|10
1738884310000|2025-02-06 23:25:10|19815.02|19735.02|19812.97|19732.97|19815.02|19735.02|19812.31|19732.31|10
1738884320000|2025-02-06 23:25:20|19813.08|19733.08|19813.19|19733.19|19813.33|19733.33|19812.82|19732.82|10
1738884330000|2025-02-06 23:25:30|19813.29|19733.29|19813.24|19733.24|19813.34|19733.34|19813.1|19733.1|10
1738884340000|2025-02-06 23:25:40|19813.12|19733.12|19810.94|19730.94|19813.22|19733.22|19810.94|19730.94|10
1738884350000|2025-02-06 23:25:50|19805.82|19725.82|19802.53|19722.53|19805.82|19725.82|19802.53|19722.53|10
1738884360000|2025-02-06 23:26:00|19802.86|19722.86|19804.08|19724.08|19804.08|19724.08|19802.86|19722.86|10
1738884370000|2025-02-06 23:26:10|19804.8|19724.8|19807.15|19727.15|19807.15|19727.15|19804.8|19724.8|10
1738884380000|2025-02-06 23:26:20|19807.72|19727.72|19805.65|19725.65|19808.81|19728.81|19804.82|19724.82|10
1738884390000|2025-02-06 23:26:30|19805.64|19725.64|19805.36|19725.36|19805.74|19725.74|19805.11|19725.11|10
1738884400000|2025-02-06 23:26:40|19805.68|19725.68|19806.22|19726.22|19806.89|19726.89|19805.68|19725.68|10
1738884410000|2025-02-06 23:26:50|19806.19|19726.19|19806.77|19726.77|19806.77|19726.77|19805.45|19725.45|10
1738884420000|2025-02-06 23:27:00|19806.56|19726.56|19807.76|19727.76|19807.76|19727.76|19805.8|19725.8|9
1738884430000|2025-02-06 23:27:10|19807.9|19727.9|19805.32|19725.32|19808.21|19728.21|19805.32|19725.32|10
1738884440000|2025-02-06 23:27:20|19805.3|19725.3|19806.24|19726.24|19806.4|19726.4|19804.74|19724.74|9
1738884450000|2025-02-06 23:27:30|19807.14|19727.14|19809.32|19729.32|19809.32|19729.32|19807.14|19727.14|10
1738884460000|2025-02-06 23:27:40|19809.88|19729.88|19809.69|19729.69|19810.19|19730.19|19809.27|19729.27|10
1738884470000|2025-02-06 23:27:50|19809.66|19729.66|19807.64|19727.64|19809.66|19729.66|19807.46|19727.46|10
1738884480000|2025-02-06 23:28:00|19807.85|19727.85|19808.38|19728.38|19808.38|19728.38|19806.51|19726.51|10
1738884490000|2025-02-06 23:28:10|19808.88|19728.88|19812.55|19732.55|19812.55|19732.55|19808.88|19728.88|10
1738884500000|2025-02-06 23:28:20|19812.83|19732.83|19807.19|19727.19|19812.83|19732.83|19807.19|19727.19|10
1738884510000|2025-02-06 23:28:30|19806.47|19726.47|19803.49|19723.49|19806.47|19726.47|19803.46|19723.46|10
1738884520000|2025-02-06 23:28:40|19803.45|19723.45|19803.79|19723.79|19804.37|19724.37|19803.41|19723.41|10
1738884530000|2025-02-06 23:28:50|19803.85|19723.85|19804.97|19724.97|19805.38|19725.38|19803.85|19723.85|9
1738884540000|2025-02-06 23:29:00|19803.6|19723.6|19804.67|19724.67|19804.67|19724.67|19803.27|19723.27|10
1738884550000|2025-02-06 23:29:10|19804.6|19724.6|19804.45|19724.45|19804.69|19724.69|19804.26|19724.26|10
1738884560000|2025-02-06 23:29:20|19804.43|19724.43|19806.6|19726.6|19806.6|19726.6|19804.41|19724.41|10
1738884570000|2025-02-06 23:29:30|19806.58|19726.58|19808.1|19728.1|19808.1|19728.1|19806.58|19726.58|10
1738884580000|2025-02-06 23:29:40|19807.47|19727.47|19806.83|19726.83|19807.91|19727.91|19806.64|19726.64|10
1738884590000|2025-02-06 23:29:50|19806.63|19726.63|19798.09|19718.09|19806.63|19726.63|19798.09|19718.09|10
1738884600000|2025-02-06 23:30:00|19797.92|19717.92|19789.72|19709.72|19797.92|19717.92|19789.72|19709.72|10
1738884610000|2025-02-06 23:30:10|19789.71|19709.71|19786|19706|19790.33|19710.33|19786|19706|9
1738884620000|2025-02-06 23:30:20|19785.81|19705.81|19787.47|19707.47|19787.47|19707.47|19785.25|19705.25|9
1738884630000|2025-02-06 23:30:30|19787.32|19707.32|19788.86|19708.86|19790.09|19710.09|19787.26|19707.26|10
1738884640000|2025-02-06 23:30:40|19787.63|19707.63|19787.01|19707.01|19787.63|19707.63|19787.01|19707.01|10
1738884650000|2025-02-06 23:30:50|19785.32|19705.32|19777.35|19697.35|19785.32|19705.32|19777.35|19697.35|10
1738884660000|2025-02-06 23:31:00|19777.18|19697.18|19777.42|19697.42|19778.77|19698.77|19776.78|19696.78|10
1738884670000|2025-02-06 23:31:10|19777.58|19697.58|19782.37|19702.37|19782.37|19702.37|19777.55|19697.55|10
1738884680000|2025-02-06 23:31:20|19782.14|19702.14|19778|19698|19782.14|19702.14|19778|19698|10
1738884690000|2025-02-06 23:31:30|19777.64|19697.64|19779.65|19699.65|19780.62|19700.62|19777.64|19697.64|10
1738884700000|2025-02-06 23:31:40|19779.99|19699.99|19789.78|19709.78|19789.86|19709.86|19779.99|19699.99|10
1738884710000|2025-02-06 23:31:50|19790.13|19710.13|19792.59|19712.59|19792.59|19712.59|19789.66|19709.66|10
1738884720000|2025-02-06 23:32:00|19793.09|19713.09|19793.11|19713.11|19793.84|19713.84|19792.92|19712.92|9
1738884730000|2025-02-06 23:32:10|19793.06|19713.06|19792.46|19712.46|19793.11|19713.11|19791.91|19711.91|10
1738884740000|2025-02-06 23:32:20|19792.24|19712.24|19791.37|19711.37|19793.13|19713.13|19791.12|19711.12|10
1738884750000|2025-02-06 23:32:30|19791.44|19711.44|19790.02|19710.02|19792.13|19712.13|19790.02|19710.02|10
1738884760000|2025-02-06 23:32:40|19790|19710|19786.89|19706.89|19790|19710|19786.89|19706.89|10
1738884770000|2025-02-06 23:32:50|19786.71|19706.71|19786.2|19706.2|19786.85|19706.85|19785.89|19705.89|10
1738884780000|2025-02-06 23:33:00|19786.32|19706.32|19785.74|19705.74|19786.32|19706.32|19784.64|19704.64|10
1738884790000|2025-02-06 23:33:10|19785.72|19705.72|19785.54|19705.54|19785.72|19705.72|19784.89|19704.89|10
1738884800000|2025-02-06 23:33:20|19785.73|19705.73|19785.79|19705.79|19785.79|19705.79|19784.44|19704.44|10
1738884810000|2025-02-06 23:33:30|19785.57|19705.57|19785.76|19705.76|19786.03|19706.03|19785.33|19705.33|9
1738884820000|2025-02-06 23:33:40|19786.07|19706.07|19787.51|19707.51|19787.51|19707.51|19786.02|19706.02|10
1738884830000|2025-02-06 23:33:50|19787.55|19707.55|19783.6|19703.6|19787.57|19707.57|19783.6|19703.6|10
1738884840000|2025-02-06 23:34:00|19783.18|19703.18|19779.23|19699.23|19783.18|19703.18|19779.13|19699.13|10
1738884850000|2025-02-06 23:34:10|19779.14|19699.14|19777|19697|19779.14|19699.14|19776.69|19696.69|10
1738884860000|2025-02-06 23:34:20|19776.29|19696.29|19771.77|19691.77|19776.29|19696.29|19771.77|19691.77|10
1738884870000|2025-02-06 23:34:30|19771.8|19691.8|19770.7|19690.7|19771.84|19691.84|19770.7|19690.7|9
1738884880000|2025-02-06 23:34:40|19770.52|19690.52|19770.11|19690.11|19770.52|19690.52|19770.02|19690.02|10
1738884890000|2025-02-06 23:34:50|19770.1|19690.1|19770.4|19690.4|19770.4|19690.4|19769.27|19689.27|10
1738884900000|2025-02-06 23:35:00|19772.26|19692.26|19773.25|19693.25|19773.25|19693.25|19772.25|19692.25|10
1738884910000|2025-02-06 23:35:10|19773.51|19693.51|19776.42|19696.42|19776.49|19696.49|19773.35|19693.35|9
1738884920000|2025-02-06 23:35:20|19774.87|19694.87|19771.56|19691.56|19774.87|19694.87|19771.56|19691.56|10
1738884930000|2025-02-06 23:35:30|19770.27|19690.27|19768.06|19688.06|19770.36|19690.36|19768.03|19688.03|9
1738884940000|2025-02-06 23:35:40|19768.01|19688.01|19767.23|19687.23|19768.46|19688.46|19767.23|19687.23|9
1738884950000|2025-02-06 23:35:50|19767.07|19687.07|19766.85|19686.85|19767.07|19687.07|19766.81|19686.81|10
1738884960000|2025-02-06 23:36:00|19766.37|19686.37|19760.81|19680.81|19766.49|19686.49|19760.81|19680.81|10
1738884970000|2025-02-06 23:36:10|19760.44|19680.44|19758.13|19678.13|19760.44|19680.44|19758.13|19678.13|9
1738884980000|2025-02-06 23:36:20|19758|19678|19758.34|19678.34|19758.34|19678.34|19757.53|19677.53|8
1738884990000|2025-02-06 23:36:30|19758.79|19678.79|19767.32|19687.32|19767.32|19687.32|19758.79|19678.79|10
1738885000000|2025-02-06 23:36:40|19767.51|19687.51|19768.29|19688.29|19769.16|19689.16|19767.42|19687.42|10
1738885010000|2025-02-06 23:36:50|19768.09|19688.09|19769.93|19689.93|19769.93|19689.93|19767.84|19687.84|10
1738885020000|2025-02-06 23:37:00|19770.97|19690.97|19779.66|19699.66|19779.66|19699.66|19770.9|19690.9|10
1738885030000|2025-02-06 23:37:10|19780.81|19700.81|19779.05|19699.05|19781.18|19701.18|19779.05|19699.05|10
1738885040000|2025-02-06 23:37:20|19778.92|19698.92|19783.31|19703.31|19784.22|19704.22|19778.92|19698.92|9
1738885050000|2025-02-06 23:37:30|19782.69|19702.69|19783.01|19703.01|19783.75|19703.75|19782.21|19702.21|10
1738885060000|2025-02-06 23:37:40|19782.51|19702.51|19781|19701|19782.51|19702.51|19781|19701|10
1738885070000|2025-02-06 23:37:50|19781.41|19701.41|19782.71|19702.71|19782.73|19702.73|19781.36|19701.36|9
1738885080000|2025-02-06 23:38:00|19782.66|19702.66|19779.95|19699.95|19782.67|19702.67|19779.95|19699.95|10
1738885090000|2025-02-06 23:38:10|19779.73|19699.73|19778.59|19698.59|19779.84|19699.84|19778.59|19698.59|10
1738885100000|2025-02-06 23:38:20|19778.54|19698.54|19778.47|19698.47|19779.99|19699.99|19778.47|19698.47|9
1738885110000|2025-02-06 23:38:30|19778.26|19698.26|19775.02|19695.02|19778.26|19698.26|19774.43|19694.43|10
1738885120000|2025-02-06 23:38:40|19774.93|19694.93|19777.34|19697.34|19777.34|19697.34|19774.88|19694.88|10
1738885130000|2025-02-06 23:38:50|19777.35|19697.35|19777.13|19697.13|19777.74|19697.74|19777.13|19697.13|10
1738885140000|2025-02-06 23:39:00|19776.52|19696.52|19774.77|19694.77|19776.52|19696.52|19774.57|19694.57|10
1738885150000|2025-02-06 23:39:10|19774.42|19694.42|19772.9|19692.9|19774.42|19694.42|19772.9|19692.9|8
1738885160000|2025-02-06 23:39:20|19772.81|19692.81|19772.28|19692.28|19772.91|19692.91|19771.92|19691.92|9
1738885170000|2025-02-06 23:39:30|19772.46|19692.46|19771.83|19691.83|19772.57|19692.57|19771.78|19691.78|10
1738885180000|2025-02-06 23:39:40|19771.85|19691.85|19770.81|19690.81|19772.34|19692.34|19770.69|19690.69|8
1738885190000|2025-02-06 23:39:50|19770.71|19690.71|19770.86|19690.86|19770.88|19690.88|19770.25|19690.25|10
1738885200000|2025-02-06 23:40:00|19770.87|19690.87|19772.14|19692.14|19772.89|19692.89|19770.87|19690.87|10
1738885210000|2025-02-06 23:40:10|19772.09|19692.09|19772.52|19692.52|19773.13|19693.13|19772.09|19692.09|10
1738885220000|2025-02-06 23:40:20|19772.51|19692.51|19772.13|19692.13|19772.56|19692.56|19772.1|19692.1|8
1738885230000|2025-02-06 23:40:30|19772.11|19692.11|19764.33|19684.33|19772.22|19692.22|19764.33|19684.33|10
1738885240000|2025-02-06 23:40:40|19760.47|19680.47|19748.85|19668.85|19760.47|19680.47|19748.85|19668.85|10
1738885250000|2025-02-06 23:40:50|19748.39|19668.39|19737.49|19657.49|19748.39|19668.39|19737.49|19657.49|10
1738885260000|2025-02-06 23:41:00|19736.62|19656.62|19718.34|19638.34|19736.62|19656.62|19718.34|19638.34|10
1738885270000|2025-02-06 23:41:10|19717.86|19637.86|19678.82|19598.82|19717.86|19637.86|19678.82|19598.82|10
1738885280000|2025-02-06 23:41:20|19681.45|19601.45|19688.8|19608.8|19689.39|19609.39|19681.2|19601.2|10
1738885290000|2025-02-06 23:41:30|19688.93|19608.93|19690.02|19610.02|19690.39|19610.39|19688.71|19608.71|9
1738885300000|2025-02-06 23:41:40|19689.32|19609.32|19687.34|19607.34|19689.42|19609.42|19687.22|19607.22|10
1738885310000|2025-02-06 23:41:50|19687.04|19607.04|19683.3|19603.3|19687.19|19607.19|19683.08|19603.08|10
1738885320000|2025-02-06 23:42:00|19683.35|19603.35|19681.84|19601.84|19683.35|19603.35|19681.84|19601.84|10
1738885330000|2025-02-06 23:42:10|19681.52|19601.52|19681.3|19601.3|19682.27|19602.27|19681.3|19601.3|10
1738885340000|2025-02-06 23:42:20|19681.96|19601.96|19684.66|19604.66|19686.55|19606.55|19681.44|19601.44|10
1738885350000|2025-02-06 23:42:30|19683.62|19603.62|19682.09|19602.09|19683.68|19603.68|19682.09|19602.09|10
1738885360000|2025-02-06 23:42:40|19682.12|19602.12|19677.88|19597.88|19682.71|19602.71|19677.88|19597.88|10
1738885370000|2025-02-06 23:42:50|19677.78|19597.78|19678.11|19598.11|19679.23|19599.23|19677.7|19597.7|10
1738885380000|2025-02-06 23:43:00|19678.72|19598.72|19691.15|19611.15|19691.15|19611.15|19678.72|19598.72|10
1738885390000|2025-02-06 23:43:10|19691.45|19611.45|19699.36|19619.36|19699.36|19619.36|19691.45|19611.45|10
1738885400000|2025-02-06 23:43:20|19701.52|19621.52|19704.27|19624.27|19704.84|19624.84|19701.52|19621.52|10
1738885410000|2025-02-06 23:43:30|19704|19624|19703.12|19623.12|19704|19624|19702.78|19622.78|10
1738885420000|2025-02-06 23:43:40|19703.76|19623.76|19707.04|19627.04|19707.04|19627.04|19703.76|19623.76|10
1738885430000|2025-02-06 23:43:50|19706.34|19626.34|19703.86|19623.86|19706.34|19626.34|19703.84|19623.84|10
1738885440000|2025-02-06 23:44:00|19704.76|19624.76|19706.71|19626.71|19706.71|19626.71|19703.23|19623.23|10
1738885450000|2025-02-06 23:44:10|19707.68|19627.68|19718.32|19638.32|19718.32|19638.32|19707.68|19627.68|10
1738885460000|2025-02-06 23:44:20|19718.96|19638.96|19716.49|19636.49|19719.37|19639.37|19716.49|19636.49|10
1738885470000|2025-02-06 23:44:30|19716.34|19636.34|19716.24|19636.24|19716.68|19636.68|19715.86|19635.86|10
1738885480000|2025-02-06 23:44:40|19714.96|19634.96|19715.7|19635.7|19715.7|19635.7|19713.98|19633.98|10
1738885490000|2025-02-06 23:44:50|19716.12|19636.12|19717.97|19637.97|19717.97|19637.97|19716.12|19636.12|9
1738885500000|2025-02-06 23:45:00|19717.87|19637.87|19714.19|19634.19|19717.87|19637.87|19714.19|19634.19|9
1738885510000|2025-02-06 23:45:10|19713.52|19633.52|19715.07|19635.07|19715.17|19635.17|19712.15|19632.15|10
1738885520000|2025-02-06 23:45:20|19714.78|19634.78|19719.58|19639.58|19719.58|19639.58|19714.78|19634.78|10
1738885530000|2025-02-06 23:45:30|19719.98|19639.98|19717.17|19637.17|19719.98|19639.98|19717.17|19637.17|10
1738885540000|2025-02-06 23:45:40|19716.67|19636.67|19715.72|19635.72|19716.67|19636.67|19715.54|19635.54|10
1738885550000|2025-02-06 23:45:50|19715.58|19635.58|19722|19642|19722|19642|19715.58|19635.58|10
1738885560000|2025-02-06 23:46:00|19722.16|19642.16|19723.34|19643.34|19723.34|19643.34|19721.94|19641.94|10
1738885570000|2025-02-06 23:46:10|19724.04|19644.04|19728.98|19648.98|19728.98|19648.98|19723.87|19643.87|9
1738885580000|2025-02-06 23:46:20|19729.11|19649.11|19734.2|19654.2|19734.2|19654.2|19728.74|19648.74|10
1738885590000|2025-02-06 23:46:30|19734.78|19654.78|19737.04|19657.04|19739.35|19659.35|19734.78|19654.78|10
1738885600000|2025-02-06 23:46:40|19736.79|19656.79|19734.1|19654.1|19736.79|19656.79|19733.87|19653.87|9
1738885610000|2025-02-06 23:46:50|19734.19|19654.19|19730.4|19650.4|19734.64|19654.64|19730.4|19650.4|10
1738885620000|2025-02-06 23:47:00|19730.07|19650.07|19723.56|19643.56|19730.07|19650.07|19723.48|19643.48|10
1738885630000|2025-02-06 23:47:10|19726.73|19646.73|19731.67|19651.67|19731.67|19651.67|19726.73|19646.73|10
1738885640000|2025-02-06 23:47:20|19733.74|19653.74|19735.05|19655.05|19735.62|19655.62|19733.74|19653.74|10
1738885650000|2025-02-06 23:47:30|19735.54|19655.54|19735.41|19655.41|19737.24|19657.24|19735.41|19655.41|10
1738885660000|2025-02-06 23:47:40|19735.04|19655.04|19736.91|19656.91|19736.91|19656.91|19734.47|19654.47|9
1738885670000|2025-02-06 23:47:50|19736.96|19656.96|19741.24|19661.24|19741.24|19661.24|19736.76|19656.76|10
1738885680000|2025-02-06 23:48:00|19742.67|19662.67|19738.51|19658.51|19742.67|19662.67|19738.51|19658.51|10
1738885690000|2025-02-06 23:48:10|19738.49|19658.49|19734.3|19654.3|19738.49|19658.49|19733.73|19653.73|9
1738885700000|2025-02-06 23:48:20|19733.57|19653.57|19735.86|19655.86|19735.86|19655.86|19733.36|19653.36|10
1738885710000|2025-02-06 23:48:30|19735.63|19655.63|19734.98|19654.98|19735.92|19655.92|19734.98|19654.98|9
1738885720000|2025-02-06 23:48:40|19734.73|19654.73|19736.04|19656.04|19736.04|19656.04|19733.85|19653.85|10
1738885730000|2025-02-06 23:48:50|19736.66|19656.66|19732.7|19652.7|19737.05|19657.05|19732.7|19652.7|10
1738885740000|2025-02-06 23:49:00|19731.61|19651.61|19728.57|19648.57|19731.61|19651.61|19728.41|19648.41|10
1738885750000|2025-02-06 23:49:10|19729.17|19649.17|19736.18|19656.18|19736.18|19656.18|19729.17|19649.17|10
1738885760000|2025-02-06 23:49:20|19736.36|19656.36|19734.24|19654.24|19736.57|19656.57|19734.24|19654.24|9
1738885770000|2025-02-06 23:49:30|19734.39|19654.39|19733.19|19653.19|19735.71|19655.71|19733.19|19653.19|10
1738885780000|2025-02-06 23:49:40|19730.58|19650.58|19732.14|19652.14|19732.14|19652.14|19730.15|19650.15|10
1738885790000|2025-02-06 23:49:50|19732.35|19652.35|19733.78|19653.78|19733.78|19653.78|19732.35|19652.35|10
1738885800000|2025-02-06 23:50:00|19733.46|19653.46|19733.37|19653.37|19733.46|19653.46|19732.51|19652.51|10
1738885810000|2025-02-06 23:50:10|19733.53|19653.53|19732.1|19652.1|19733.53|19653.53|19731.17|19651.17|10
1738885820000|2025-02-06 23:50:20|19732.21|19652.21|19729.78|19649.78|19733.06|19653.06|19729.78|19649.78|10
1738885830000|2025-02-06 23:50:30|19728.88|19648.88|19725.68|19645.68|19728.88|19648.88|19725.68|19645.68|9
1738885840000|2025-02-06 23:50:40|19726.67|19646.67|19729.11|19649.11|19729.11|19649.11|19726.28|19646.28|10
1738885850000|2025-02-06 23:50:50|19729.52|19649.52|19733.06|19653.06|19733.06|19653.06|19729.52|19649.52|10
1738885860000|2025-02-06 23:51:00|19734|19654|19740.78|19660.78|19740.78|19660.78|19734|19654|10
1738885870000|2025-02-06 23:51:10|19740.92|19660.92|19746.51|19666.51|19746.51|19666.51|19740.92|19660.92|10
1738885880000|2025-02-06 23:51:20|19747.32|19667.32|19748.08|19668.08|19748.08|19668.08|19747.07|19667.07|9
1738885890000|2025-02-06 23:51:30|19750.31|19670.31|19753.05|19673.05|19753.48|19673.48|19750.31|19670.31|10
1738885900000|2025-02-06 23:51:40|19753.3|19673.3|19752.71|19672.71|19754.42|19674.42|19752.71|19672.71|10
1738885910000|2025-02-06 23:51:50|19752.59|19672.59|19754.93|19674.93|19754.93|19674.93|19752.32|19672.32|10
1738885920000|2025-02-06 23:52:00|19755.67|19675.67|19754.34|19674.34|19756.14|19676.14|19753.64|19673.64|10
1738885930000|2025-02-06 23:52:10|19754.47|19674.47|19757.67|19677.67|19757.67|19677.67|19754.47|19674.47|10
1738885940000|2025-02-06 23:52:20|19757.94|19677.94|19759.08|19679.08|19759.16|19679.16|19757.94|19677.94|10
1738885950000|2025-02-06 23:52:30|19758.67|19678.67|19757.82|19677.82|19758.67|19678.67|19757.31|19677.31|9
1738885960000|2025-02-06 23:52:40|19757.86|19677.86|19761.99|19681.99|19762.05|19682.05|19757.86|19677.86|10
1738885970000|2025-02-06 23:52:50|19762.2|19682.2|19761.42|19681.42|19762.62|19682.62|19761.42|19681.42|9
1738885980000|2025-02-06 23:53:00|19761.21|19681.21|19759.46|19679.46|19761.21|19681.21|19759.44|19679.44|10
1738885990000|2025-02-06 23:53:10|19759.45|19679.45|19760.26|19680.26|19760.26|19680.26|19758.85|19678.85|10
1738886000000|2025-02-06 23:53:20|19761.15|19681.15|19767.46|19687.46|19767.46|19687.46|19761.15|19681.15|10
1738886010000|2025-02-06 23:53:30|19767.62|19687.62|19775.26|19695.26|19775.3|19695.3|19767.62|19687.62|9
1738886020000|2025-02-06 23:53:40|19776|19696|19775.01|19695.01|19776.88|19696.88|19774.68|19694.68|10
1738886030000|2025-02-06 23:53:50|19775.11|19695.11|19774.9|19694.9|19775.4|19695.4|19774.9|19694.9|10
1738886040000|2025-02-06 23:54:00|19774.97|19694.97|19775.75|19695.75|19775.75|19695.75|19773.99|19693.99|10
1738886050000|2025-02-06 23:54:10|19775.94|19695.94|19775|19695|19776.12|19696.12|19774.74|19694.74|10
1738886060000|2025-02-06 23:54:20|19774.75|19694.75|19773.01|19693.01|19774.75|19694.75|19772.34|19692.34|9
1738886070000|2025-02-06 23:54:30|19773.14|19693.14|19774.18|19694.18|19774.18|19694.18|19772.7|19692.7|10
1738886080000|2025-02-06 23:54:40|19774.6|19694.6|19775.81|19695.81|19775.81|19695.81|19774.6|19694.6|10
1738886090000|2025-02-06 23:54:50|19776.95|19696.95|19784.65|19704.65|19784.65|19704.65|19776.95|19696.95|10
1738886100000|2025-02-06 23:55:00|19784.48|19704.48|19786.38|19706.38|19786.38|19706.38|19784.21|19704.21|9
1738886110000|2025-02-06 23:55:10|19786.55|19706.55|19789.74|19709.74|19789.74|19709.74|19786.19|19706.19|9
1738886120000|2025-02-06 23:55:20|19789.34|19709.34|19786.37|19706.37|19789.34|19709.34|19786.37|19706.37|10
1738886130000|2025-02-06 23:55:30|19786.26|19706.26|19783.1|19703.1|19786.26|19706.26|19783.1|19703.1|10
1738886140000|2025-02-06 23:55:40|19782.7|19702.7|19784.05|19704.05|19784.41|19704.41|19782.7|19702.7|10
1738886150000|2025-02-06 23:55:50|19783.47|19703.47|19782.87|19702.87|19783.47|19703.47|19782.87|19702.87|10
1738886160000|2025-02-06 23:56:00|19783.25|19703.25|19782.35|19702.35|19784.03|19704.03|19782.35|19702.35|10
1738886170000|2025-02-06 23:56:10|19782.7|19702.7|19785.67|19705.67|19785.67|19705.67|19782.7|19702.7|9
1738886180000|2025-02-06 23:56:20|19787.15|19707.15|19787.18|19707.18|19787.8|19707.8|19787.09|19707.09|10
1738886190000|2025-02-06 23:56:30|19787.16|19707.16|19788.47|19708.47|19788.51|19708.51|19787.14|19707.14|9
1738886200000|2025-02-06 23:56:40|19788.3|19708.3|19789.02|19709.02|19789.18|19709.18|19787.62|19707.62|10
1738886210000|2025-02-06 23:56:50|19788.81|19708.81|19792.31|19712.31|19792.31|19712.31|19788.52|19708.52|10
1738886220000|2025-02-06 23:57:00|19792.09|19712.09|19794.95|19714.95|19794.95|19714.95|19792.09|19712.09|10
1738886230000|2025-02-06 23:57:10|19795.22|19715.22|19793.11|19713.11|19795.44|19715.44|19793.11|19713.11|10
1738886240000|2025-02-06 23:57:20|19793.14|19713.14|19792.02|19712.02|19794.24|19714.24|19792.02|19712.02|10
1738886250000|2025-02-06 23:57:30|19791.17|19711.17|19789.94|19709.94|19791.17|19711.17|19789.73|19709.73|10
1738886260000|2025-02-06 23:57:40|19789.38|19709.38|19790.72|19710.72|19790.72|19710.72|19788.73|19708.73|10
1738886270000|2025-02-06 23:57:50|19790.86|19710.86|19792.95|19712.95|19792.95|19712.95|19790.86|19710.86|10
1738886280000|2025-02-06 23:58:00|19793.2|19713.2|19793.65|19713.65|19793.77|19713.77|19793.2|19713.2|9
1738886290000|2025-02-06 23:58:10|19793.61|19713.61|19793.5|19713.5|19794.41|19714.41|19793.5|19713.5|9
1738886300000|2025-02-06 23:58:20|19793.41|19713.41|19793.38|19713.38|19794.29|19714.29|19792.59|19712.59|10
1738886310000|2025-02-06 23:58:30|19793.35|19713.35|19790.93|19710.93|19793.35|19713.35|19790.93|19710.93|10
1738886320000|2025-02-06 23:58:40|19790.81|19710.81|19790.83|19710.83|19791.31|19711.31|19790.75|19710.75|9
1738886330000|2025-02-06 23:58:50|19790.79|19710.79|19787.02|19707.02|19790.79|19710.79|19786.32|19706.32|10
1738886340000|2025-02-06 23:59:00|19786.64|19706.64|19787.14|19707.14|19787.14|19707.14|19786.58|19706.58|9
1738886350000|2025-02-06 23:59:10|19787.26|19707.26|19787.73|19707.73|19787.73|19707.73|19786.92|19706.92|9
1738886360000|2025-02-06 23:59:20|19787.89|19707.89|19788.96|19708.96|19789.2|19709.2|19787.89|19707.89|10
1738886370000|2025-02-06 23:59:30|19788.92|19708.92|19788.92|19708.92|19789.2|19709.2|19788.83|19708.83|10
1738886380000|2025-02-06 23:59:40|19789.04|19709.04|19788.69|19708.69|19789.04|19709.04|19787.52|19707.52|10
1738886390000|2025-02-06 23:59:50|19788.24|19708.24|19786.91|19706.91|19788.24|19708.24|19786.48|19706.48|9
1738886400000|2025-02-07 00:00:00|19786.07|19706.07|19785.86|19705.86|19787.92|19707.92|19785.65|19705.65|10
1738886410000|2025-02-07 00:00:10|19785.73|19705.73|19778.02|19698.02|19786.05|19706.05|19778.02|19698.02|10
1738886420000|2025-02-07 00:00:20|19778.53|19698.53|19776.55|19696.55|19779.46|19699.46|19776.39|19696.39|10
1738886430000|2025-02-07 00:00:30|19776.51|19696.51|19775.06|19695.06|19776.51|19696.51|19774.05|19694.05|10
1738886440000|2025-02-07 00:00:40|19774.83|19694.83|19781.58|19701.58|19781.58|19701.58|19774.54|19694.54|10
1738886450000|2025-02-07 00:00:50|19782.15|19702.15|19793.19|19713.19|19793.19|19713.19|19782.15|19702.15|10
1738886460000|2025-02-07 00:01:00|19795.59|19715.59|19808.25|19728.25|19808.65|19728.65|19795.59|19715.59|10
1738886470000|2025-02-07 00:01:10|19808.86|19728.86|19815.62|19735.62|19815.72|19735.72|19808.86|19728.86|10
1738886480000|2025-02-07 00:01:20|19816.67|19736.67|19821.15|19741.15|19821.15|19741.15|19816.67|19736.67|10
1738886490000|2025-02-07 00:01:30|19821.69|19741.69|19827.86|19747.86|19827.86|19747.86|19821.69|19741.69|10
1738886500000|2025-02-07 00:01:40|19827.93|19747.93|19831.7|19751.7|19831.7|19751.7|19826.82|19746.82|10
1738886510000|2025-02-07 00:01:50|19831.14|19751.14|19833.77|19753.77|19834.04|19754.04|19831.09|19751.09|10
1738886520000|2025-02-07 00:02:00|19834.5|19754.5|19841.82|19761.82|19841.82|19761.82|19834.5|19754.5|9
1738886530000|2025-02-07 00:02:10|19842.13|19762.13|19863.66|19783.66|19863.66|19783.66|19840.74|19760.74|10
1738886540000|2025-02-07 00:02:20|19864.07|19784.07|19858.31|19778.31|19864.95|19784.95|19858.31|19778.31|10
1738886550000|2025-02-07 00:02:30|19856.67|19776.67|19856.39|19776.39|19857.09|19777.09|19855.66|19775.66|10
1738886560000|2025-02-07 00:02:40|19856.23|19776.23|19850.64|19770.64|19856.23|19776.23|19850.28|19770.28|10
1738886570000|2025-02-07 00:02:50|19850.67|19770.67|19850.3|19770.3|19850.67|19770.67|19848.07|19768.07|10
1738886580000|2025-02-07 00:03:00|19849.42|19769.42|19846.72|19766.72|19849.42|19769.42|19845.01|19765.01|10
1738886590000|2025-02-07 00:03:10|19847.79|19767.79|19845.14|19765.14|19850|19770|19845.14|19765.14|10
1738886600000|2025-02-07 00:03:20|19844.7|19764.7|19834.62|19754.62|19844.7|19764.7|19834.62|19754.62|10
1738886610000|2025-02-07 00:03:30|19834.06|19754.06|19829.86|19749.86|19834.06|19754.06|19829.54|19749.54|10
1738886620000|2025-02-07 00:03:40|19828.74|19748.74|19832.17|19752.17|19832.17|19752.17|19827.91|19747.91|10
1738886630000|2025-02-07 00:03:50|19833.66|19753.66|19836.04|19756.04|19836.28|19756.28|19833.66|19753.66|10
1738886640000|2025-02-07 00:04:00|19836.66|19756.66|19837.98|19757.98|19838.1|19758.1|19835.91|19755.91|10
1738886650000|2025-02-07 00:04:10|19838.61|19758.61|19837.81|19757.81|19838.61|19758.61|19837.76|19757.76|10
1738886660000|2025-02-07 00:04:20|19835.61|19755.61|19837.15|19757.15|19837.48|19757.48|19834.38|19754.38|10
1738886670000|2025-02-07 00:04:30|19836.95|19756.95|19839.44|19759.44|19839.44|19759.44|19834.79|19754.79|9
1738886680000|2025-02-07 00:04:40|19839.98|19759.98|19845.82|19765.82|19845.82|19765.82|19839.98|19759.98|10
1738886690000|2025-02-07 00:04:50|19845.87|19765.87|19848.27|19768.27|19848.27|19768.27|19844.83|19764.83|10
1738886700000|2025-02-07 00:05:00|19848.36|19768.36|19849.78|19769.78|19849.78|19769.78|19848.36|19768.36|10
1738886710000|2025-02-07 00:05:10|19850.35|19770.35|19855.11|19775.11|19855.11|19775.11|19850.35|19770.35|10
1738886720000|2025-02-07 00:05:20|19855.66|19775.66|19859.88|19779.88|19859.88|19779.88|19855.57|19775.57|10
1738886730000|2025-02-07 00:05:30|19861.06|19781.06|19861.54|19781.54|19861.84|19781.84|19861|19781|10
1738886740000|2025-02-07 00:05:40|19862.61|19782.61|19865.85|19785.85|19866.22|19786.22|19862.61|19782.61|10
1738886750000|2025-02-07 00:05:50|19865.78|19785.78|19866.22|19786.22|19866.86|19786.86|19865.78|19785.78|9
1738886760000|2025-02-07 00:06:00|19865.23|19785.23|19866.38|19786.38|19866.38|19786.38|19864.66|19784.66|10
1738886770000|2025-02-07 00:06:10|19866.3|19786.3|19868.97|19788.97|19869.1|19789.1|19865.84|19785.84|10
1738886780000|2025-02-07 00:06:20|19868.57|19788.57|19877.78|19797.78|19877.78|19797.78|19868.4|19788.4|10
1738886790000|2025-02-07 00:06:30|19878.62|19798.62|19882.29|19802.29|19882.41|19802.41|19878.62|19798.62|9
1738886800000|2025-02-07 00:06:40|19882.34|19802.34|19894.32|19814.32|19894.32|19814.32|19881.82|19801.82|9
1738886810000|2025-02-07 00:06:50|19896.77|19816.77|19896.87|19816.87|19901.72|19821.72|19896.77|19816.77|10
1738886820000|2025-02-07 00:07:00|19896.54|19816.54|19889.24|19809.24|19896.54|19816.54|19889.24|19809.24|10
1738886830000|2025-02-07 00:07:10|19889.41|19809.41|19890.8|19810.8|19891.18|19811.18|19889.41|19809.41|9
1738886840000|2025-02-07 00:07:20|19890.17|19810.17|19891.33|19811.33|19891.33|19811.33|19889.47|19809.47|10
1738886850000|2025-02-07 00:07:30|19892.59|19812.59|19891.47|19811.47|19892.76|19812.76|19891.42|19811.42|10
1738886860000|2025-02-07 00:07:40|19891.34|19811.34|19894.54|19814.54|19894.62|19814.62|19891.03|19811.03|10
1738886870000|2025-02-07 00:07:50|19894.43|19814.43|19898.22|19818.22|19898.22|19818.22|19894.43|19814.43|10
1738886880000|2025-02-07 00:08:00|19898.35|19818.35|19895.82|19815.82|19898.45|19818.45|19895.58|19815.58|10
1738886890000|2025-02-07 00:08:10|19895.85|19815.85|19893.41|19813.41|19896.45|19816.45|19893.41|19813.41|9
1738886900000|2025-02-07 00:08:20|19893.87|19813.87|19889.55|19809.55|19893.87|19813.87|19889.55|19809.55|10
1738886910000|2025-02-07 00:08:30|19889.66|19809.66|19889.56|19809.56|19889.66|19809.66|19888.63|19808.63|10
1738886920000|2025-02-07 00:08:40|19889.86|19809.86|19887.44|19807.44|19889.86|19809.86|19887.44|19807.44|10
1738886930000|2025-02-07 00:08:50|19887.19|19807.19|19885.45|19805.45|19887.38|19807.38|19884.92|19804.92|9
1738886940000|2025-02-07 00:09:00|19885.69|19805.69|19885.74|19805.74|19885.74|19805.74|19882.81|19802.81|10
1738886950000|2025-02-07 00:09:10|19885.8|19805.8|19880.89|19800.89|19885.95|19805.95|19880.89|19800.89|10
1738886960000|2025-02-07 00:09:20|19879.86|19799.86|19877.38|19797.38|19879.86|19799.86|19877.21|19797.21|10
1738886970000|2025-02-07 00:09:30|19877.03|19797.03|19882.25|19802.25|19882.25|19802.25|19877.03|19797.03|10
1738886980000|2025-02-07 00:09:40|19882.15|19802.15|19883.19|19803.19|19883.19|19803.19|19882.15|19802.15|10
1738886990000|2025-02-07 00:09:50|19883.38|19803.38|19885.1|19805.1|19885.1|19805.1|19883.38|19803.38|10
1738887000000|2025-02-07 00:10:00|19884.95|19804.95|19878.98|19798.98|19884.95|19804.95|19878.98|19798.98|10
1738887010000|2025-02-07 00:10:10|19878.69|19798.69|19876.4|19796.4|19878.69|19798.69|19876.4|19796.4|10
1738887020000|2025-02-07 00:10:20|19876.5|19796.5|19876.5|19796.5|19876.83|19796.83|19875.01|19795.01|10
1738887030000|2025-02-07 00:10:30|19876.65|19796.65|19878.21|19798.21|19878.21|19798.21|19876.16|19796.16|10
1738887040000|2025-02-07 00:10:40|19877.91|19797.91|19876.5|19796.5|19878.89|19798.89|19876.5|19796.5|10
1738887050000|2025-02-07 00:10:50|19876.38|19796.38|19878.07|19798.07|19878.07|19798.07|19875.61|19795.61|10
1738887060000|2025-02-07 00:11:00|19878.33|19798.33|19889.07|19809.07|19889.07|19809.07|19878.33|19798.33|10
1738887070000|2025-02-07 00:11:10|19889.41|19809.41|19896.56|19816.56|19896.56|19816.56|19889.41|19809.41|10
1738887080000|2025-02-07 00:11:20|19896.32|19816.32|19893.28|19813.28|19896.32|19816.32|19893.28|19813.28|10
1738887090000|2025-02-07 00:11:30|19893.56|19813.56|19889.94|19809.94|19893.63|19813.63|19889.94|19809.94|10
1738887100000|2025-02-07 00:11:40|19889.68|19809.68|19891.73|19811.73|19891.73|19811.73|19889.68|19809.68|10
1738887110000|2025-02-07 00:11:50|19891.78|19811.78|19885.78|19805.78|19891.78|19811.78|19885.78|19805.78|10
1738887120000|2025-02-07 00:12:00|19885.43|19805.43|19884.79|19804.79|19885.43|19805.43|19884.06|19804.06|10
1738887130000|2025-02-07 00:12:10|19885.46|19805.46|19886.67|19806.67|19886.67|19806.67|19885.46|19805.46|10
1738887140000|2025-02-07 00:12:20|19886.82|19806.82|19892.11|19812.11|19892.11|19812.11|19886.82|19806.82|10
1738887150000|2025-02-07 00:12:30|19892.21|19812.21|19893.4|19813.4|19894.75|19814.75|19891.52|19811.52|10
1738887160000|2025-02-07 00:12:40|19892.41|19812.41|19889.57|19809.57|19892.55|19812.55|19889.57|19809.57|10
1738887170000|2025-02-07 00:12:50|19889.58|19809.58|19888.66|19808.66|19889.58|19809.58|19888.66|19808.66|10
1738887180000|2025-02-07 00:13:00|19888.42|19808.42|19886.55|19806.55|19888.42|19808.42|19886.55|19806.55|10
1738887190000|2025-02-07 00:13:10|19886.53|19806.53|19885.56|19805.56|19886.79|19806.79|19885.56|19805.56|10
1738887200000|2025-02-07 00:13:20|19885.65|19805.65|19887.88|19807.88|19887.88|19807.88|19885.65|19805.65|10
1738887210000|2025-02-07 00:13:30|19888.22|19808.22|19890.86|19810.86|19890.87|19810.87|19888.22|19808.22|10
1738887220000|2025-02-07 00:13:40|19890.85|19810.85|19889.81|19809.81|19891.76|19811.76|19889.54|19809.54|10
1738887230000|2025-02-07 00:13:50|19890.49|19810.49|19890.25|19810.25|19891.27|19811.27|19889.74|19809.74|10
1738887240000|2025-02-07 00:14:00|19889.23|19809.23|19886.64|19806.64|19889.23|19809.23|19886.51|19806.51|10
1738887250000|2025-02-07 00:14:10|19886.23|19806.23|19885.57|19805.57|19886.41|19806.41|19885.35|19805.35|10
1738887260000|2025-02-07 00:14:20|19885.4|19805.4|19881.52|19801.52|19885.4|19805.4|19881.52|19801.52|10
1738887270000|2025-02-07 00:14:30|19881.39|19801.39|19886.05|19806.05|19886.49|19806.49|19881.39|19801.39|10
1738887280000|2025-02-07 00:14:40|19885.95|19805.95|19885.12|19805.12|19886.05|19806.05|19885.12|19805.12|10
1738887290000|2025-02-07 00:14:50|19885.06|19805.06|19886.23|19806.23|19886.23|19806.23|19885.05|19805.05|9
1738887300000|2025-02-07 00:15:00|19886.28|19806.28|19880.41|19800.41|19886.28|19806.28|19880.35|19800.35|10
1738887310000|2025-02-07 00:15:10|19880.22|19800.22|19878.35|19798.35|19880.77|19800.77|19877.48|19797.48|10
1738887320000|2025-02-07 00:15:20|19877.97|19797.97|19875.39|19795.39|19877.97|19797.97|19875.11|19795.11|10
1738887330000|2025-02-07 00:15:30|19875.6|19795.6|19877.45|19797.45|19878.63|19798.63|19875.6|19795.6|10
1738887340000|2025-02-07 00:15:40|19878.04|19798.04|19880.2|19800.2|19880.2|19800.2|19878.04|19798.04|10
1738887350000|2025-02-07 00:15:50|19881.49|19801.49|19888.38|19808.38|19888.38|19808.38|19881.49|19801.49|10
1738887360000|2025-02-07 00:16:00|19888.51|19808.51|19894.36|19814.36|19894.36|19814.36|19888.51|19808.51|10
1738887370000|2025-02-07 00:16:10|19894.87|19814.87|19899.96|19819.96|19900.57|19820.57|19894.87|19814.87|10
1738887380000|2025-02-07 00:16:20|19899.9|19819.9|19897.59|19817.59|19899.9|19819.9|19895.64|19815.64|10
1738887390000|2025-02-07 00:16:30|19898.11|19818.11|19895.61|19815.61|19898.99|19818.99|19894.82|19814.82|10
1738887400000|2025-02-07 00:16:40|19896.17|19816.17|19899.04|19819.04|19899.04|19819.04|19896.17|19816.17|10
1738887410000|2025-02-07 00:16:50|19899.63|19819.63|19897.34|19817.34|19899.63|19819.63|19897.34|19817.34|10
1738887420000|2025-02-07 00:17:00|19897.53|19817.53|19892.33|19812.33|19897.53|19817.53|19892.33|19812.33|10
1738887430000|2025-02-07 00:17:10|19891.68|19811.68|19891.94|19811.94|19892.21|19812.21|19891.56|19811.56|10
1738887440000|2025-02-07 00:17:20|19891.91|19811.91|19887.47|19807.47|19891.91|19811.91|19887.47|19807.47|10
1738887450000|2025-02-07 00:17:30|19886.22|19806.22|19882.34|19802.34|19886.22|19806.22|19882.34|19802.34|10
1738887460000|2025-02-07 00:17:40|19882.47|19802.47|19885.17|19805.17|19885.29|19805.29|19882|19802|10
1738887470000|2025-02-07 00:17:50|19885.09|19805.09|19888.73|19808.73|19888.73|19808.73|19885.09|19805.09|10
1738887480000|2025-02-07 00:18:00|19888.9|19808.9|19888.02|19808.02|19888.9|19808.9|19886.54|19806.54|10
1738887490000|2025-02-07 00:18:10|19888.41|19808.41|19887.43|19807.43|19889.4|19809.4|19887.43|19807.43|10
1738887500000|2025-02-07 00:18:20|19887.36|19807.36|19888.26|19808.26|19889.11|19809.11|19887.26|19807.26|10
1738887510000|2025-02-07 00:18:30|19888.74|19808.74|19889.49|19809.49|19889.49|19809.49|19887.4|19807.4|10
1738887520000|2025-02-07 00:18:40|19889.71|19809.71|19887.4|19807.4|19889.71|19809.71|19887.4|19807.4|9
1738887530000|2025-02-07 00:18:50|19887.57|19807.57|19888.95|19808.95|19889.35|19809.35|19887.56|19807.56|10
1738887540000|2025-02-07 00:19:00|19891.37|19811.37|19890.2|19810.2|19892.8|19812.8|19889.8|19809.8|10
1738887550000|2025-02-07 00:19:10|19890.37|19810.37|19887.27|19807.27|19890.4|19810.4|19887.23|19807.23|10
1738887560000|2025-02-07 00:19:20|19887.69|19807.69|19887.23|19807.23|19888.5|19808.5|19887.23|19807.23|10
1738887570000|2025-02-07 00:19:30|19887.05|19807.05|19887.01|19807.01|19887.24|19807.24|19886.85|19806.85|10
1738887580000|2025-02-07 00:19:40|19886.87|19806.87|19889.46|19809.46|19889.46|19809.46|19886.48|19806.48|10
1738887590000|2025-02-07 00:19:50|19889.78|19809.78|19882.81|19802.81|19889.78|19809.78|19882.81|19802.81|10
1738887600000|2025-02-07 00:20:00|19881.65|19801.65|19877.96|19797.96|19881.65|19801.65|19877.32|19797.32|10
1738887610000|2025-02-07 00:20:10|19878.77|19798.77|19883.94|19803.94|19883.94|19803.94|19878.77|19798.77|10
1738887620000|2025-02-07 00:20:20|19884.56|19804.56|19888.05|19808.05|19888.05|19808.05|19884.28|19804.28|10
1738887630000|2025-02-07 00:20:30|19888.12|19808.12|19891.2|19811.2|19891.67|19811.67|19888.12|19808.12|10
1738887640000|2025-02-07 00:20:40|19892.39|19812.39|19905.75|19825.75|19905.75|19825.75|19892.39|19812.39|10
1738887650000|2025-02-07 00:20:50|19905.89|19825.89|19907.23|19827.23|19907.23|19827.23|19904.54|19824.54|10
1738887660000|2025-02-07 00:21:00|19907.61|19827.61|19915.39|19835.39|19915.39|19835.39|19907.61|19827.61|10
1738887670000|2025-02-07 00:21:10|19915.41|19835.41|19932.9|19852.9|19932.9|19852.9|19915.41|19835.41|10
1738887680000|2025-02-07 00:21:20|19933.85|19853.85|19935.67|19855.67|19935.67|19855.67|19933.62|19853.62|10
1738887690000|2025-02-07 00:21:30|19935.6|19855.6|19935.89|19855.89|19937.41|19857.41|19935.6|19855.6|10
1738887700000|2025-02-07 00:21:40|19935.86|19855.86|19939.69|19859.69|19939.69|19859.69|19935.34|19855.34|10
1738887710000|2025-02-07 00:21:50|19941.17|19861.17|19949.4|19869.4|19949.59|19869.59|19941.17|19861.17|10
1738887720000|2025-02-07 00:22:00|19949.01|19869.01|19950.77|19870.77|19950.77|19870.77|19945.86|19865.86|10
1738887730000|2025-02-07 00:22:10|19951.47|19871.47|19954.84|19874.84|19954.84|19874.84|19951.47|19871.47|10
1738887740000|2025-02-07 00:22:20|19955.13|19875.13|19954.7|19874.7|19955.62|19875.62|19953.9|19873.9|10
1738887750000|2025-02-07 00:22:30|19954.07|19874.07|19945.66|19865.66|19954.07|19874.07|19944.07|19864.07|10
1738887760000|2025-02-07 00:22:40|19945.89|19865.89|19949.28|19869.28|19949.28|19869.28|19945.89|19865.89|10
1738887770000|2025-02-07 00:22:50|19948.88|19868.88|19950.76|19870.76|19950.76|19870.76|19945.81|19865.81|10
1738887780000|2025-02-07 00:23:00|19950.66|19870.66|19945.2|19865.2|19950.66|19870.66|19944.96|19864.96|10
1738887790000|2025-02-07 00:23:10|19945.01|19865.01|19943.14|19863.14|19945.01|19865.01|19941.39|19861.39|10
1738887800000|2025-02-07 00:23:20|19943.37|19863.37|19940.47|19860.47|19943.43|19863.43|19940.47|19860.47|10
1738887810000|2025-02-07 00:23:30|19939.38|19859.38|19938.54|19858.54|19939.38|19859.38|19938.43|19858.43|4
1739001600000|2025-02-08 08:00:00|19751.75|19671.75|19750.99|19670.99|19751.9|19671.9|19750.95|19670.95|11
1739001610000|2025-02-08 08:00:10|19750.98|19670.98|19748.53|19668.53|19750.98|19670.98|19748.53|19668.53|10
1739001620000|2025-02-08 08:00:20|19748.41|19668.41|19752.19|19672.19|19752.19|19672.19|19748.41|19668.41|10
1739001630000|2025-02-08 08:00:30|19752.05|19672.05|19751.54|19671.54|19752.66|19672.66|19751.54|19671.54|10
1739001640000|2025-02-08 08:00:40|19751.51|19671.51|19752.64|19672.64|19752.64|19672.64|19750.79|19670.79|10
1739001650000|2025-02-08 08:00:50|19752.94|19672.94|19756.21|19676.21|19756.21|19676.21|19750.01|19670.01|9
1739001660000|2025-02-08 08:01:00|19756.8|19676.8|19757.1|19677.1|19757.1|19677.1|19752.77|19672.77|10
1739001670000|2025-02-08 08:01:10|19758.74|19678.74|19767.74|19687.74|19767.74|19687.74|19758.74|19678.74|10
1739001680000|2025-02-08 08:01:20|19768.43|19688.43|19775.5|19695.5|19775.5|19695.5|19768.25|19688.25|10
1739001690000|2025-02-08 08:01:30|19775.75|19695.75|19773.16|19693.16|19776.35|19696.35|19773.16|19693.16|10
1739001700000|2025-02-08 08:01:40|19772.22|19692.22|19771.22|19691.22|19772.22|19692.22|19770.1|19690.1|10
1739001710000|2025-02-08 08:01:50|19771.27|19691.27|19768.28|19688.28|19771.27|19691.27|19768.28|19688.28|10
1739001720000|2025-02-08 08:02:00|19767.8|19687.8|19766.28|19686.28|19767.8|19687.8|19766.28|19686.28|9
1739001730000|2025-02-08 08:02:10|19765.47|19685.47|19766.88|19686.88|19768.24|19688.24|19764.37|19684.37|8
1739001740000|2025-02-08 08:02:20|19766.7|19686.7|19763.33|19683.33|19766.7|19686.7|19763.33|19683.33|10
1739001750000|2025-02-08 08:02:30|19763.12|19683.12|19763.39|19683.39|19763.99|19683.99|19763.12|19683.12|10
1739001760000|2025-02-08 08:02:40|19762.67|19682.67|19753.97|19673.97|19762.67|19682.67|19753.97|19673.97|10
1739001770000|2025-02-08 08:02:50|19753.91|19673.91|19752.48|19672.48|19754.43|19674.43|19752.48|19672.48|10
1739001780000|2025-02-08 08:03:00|19752.75|19672.75|19754.37|19674.37|19754.37|19674.37|19752.66|19672.66|10
1739001790000|2025-02-08 08:03:10|19754.44|19674.44|19756.71|19676.71|19757.73|19677.73|19753.99|19673.99|10
1739001800000|2025-02-08 08:03:20|19756.32|19676.32|19757.29|19677.29|19757.29|19677.29|19755.3|19675.3|10
1739001810000|2025-02-08 08:03:30|19757.65|19677.65|19753.43|19673.43|19757.67|19677.67|19753.4|19673.4|10
1739001820000|2025-02-08 08:03:40|19753.45|19673.45|19748.72|19668.72|19753.45|19673.45|19748.72|19668.72|10
1739001830000|2025-02-08 08:03:50|19748.53|19668.53|19747.56|19667.56|19748.87|19668.87|19747.56|19667.56|10
1739001840000|2025-02-08 08:04:00|19747.42|19667.42|19741.18|19661.18|19747.42|19667.42|19741.18|19661.18|9
1739001850000|2025-02-08 08:04:10|19739.79|19659.79|19740.63|19660.63|19740.63|19660.63|19739.13|19659.13|10
1739001860000|2025-02-08 08:04:20|19741.18|19661.18|19744.65|19664.65|19744.65|19664.65|19741.18|19661.18|10
1739001870000|2025-02-08 08:04:30|19744.64|19664.64|19742.02|19662.02|19744.85|19664.85|19742.02|19662.02|10
1739001880000|2025-02-08 08:04:40|19741.77|19661.77|19741.14|19661.14|19741.77|19661.77|19740.56|19660.56|10
1739001890000|2025-02-08 08:04:50|19741.49|19661.49|19741.37|19661.37|19741.7|19661.7|19741.25|19661.25|9
1739001900000|2025-02-08 08:05:00|19741.17|19661.17|19740.76|19660.76|19741.48|19661.48|19740.42|19660.42|10
1739001910000|2025-02-08 08:05:10|19740.84|19660.84|19739.92|19659.92|19740.84|19660.84|19739.41|19659.41|10
1739001920000|2025-02-08 08:05:20|19740.47|19660.47|19740.02|19660.02|19741.01|19661.01|19740.02|19660.02|9
1739001930000|2025-02-08 08:05:30|19739.86|19659.86|19739.63|19659.63|19740.48|19660.48|19738.97|19658.97|10
1739001940000|2025-02-08 08:05:40|19739.64|19659.64|19739.45|19659.45|19739.66|19659.66|19739.45|19659.45|10
1739001950000|2025-02-08 08:05:50|19739.49|19659.49|19740.04|19660.04|19740.04|19660.04|19739.2|19659.2|10
1739001960000|2025-02-08 08:06:00|19740.03|19660.03|19739.19|19659.19|19740.9|19660.9|19739.19|19659.19|10
1739001970000|2025-02-08 08:06:10|19739.01|19659.01|19735.31|19655.31|19739.01|19659.01|19735.31|19655.31|10
1739001980000|2025-02-08 08:06:20|19735.63|19655.63|19735.4|19655.4|19735.63|19655.63|19734.77|19654.77|10
1739001990000|2025-02-08 08:06:30|19735.59|19655.59|19734.91|19654.91|19735.75|19655.75|19734.72|19654.72|10
1739002000000|2025-02-08 08:06:40|19734.44|19654.44|19735.32|19655.32|19735.32|19655.32|19733.65|19653.65|10
1739002010000|2025-02-08 08:06:50|19735.25|19655.25|19732.47|19652.47|19735.25|19655.25|19732.47|19652.47|10
1739002020000|2025-02-08 08:07:00|19732.64|19652.64|19731.33|19651.33|19732.64|19652.64|19731.2|19651.2|10
1739002030000|2025-02-08 08:07:10|19731.97|19651.97|19732.3|19652.3|19733|19653|19731.41|19651.41|10
1739002040000|2025-02-08 08:07:20|19732.35|19652.35|19733.11|19653.11|19733.11|19653.11|19731.97|19651.97|8
1739002050000|2025-02-08 08:07:30|19733.08|19653.08|19733.56|19653.56|19733.56|19653.56|19733.02|19653.02|10
1739002060000|2025-02-08 08:07:40|19733.78|19653.78|19738.15|19658.15|19738.15|19658.15|19733.78|19653.78|10
1739002070000|2025-02-08 08:07:50|19738.36|19658.36|19736.31|19656.31|19738.36|19658.36|19736.31|19656.31|10
1739002080000|2025-02-08 08:08:00|19736.88|19656.88|19736.26|19656.26|19737.08|19657.08|19736.1|19656.1|9
1739002090000|2025-02-08 08:08:10|19735.85|19655.85|19735.58|19655.58|19735.98|19655.98|19735.54|19655.54|10
1739002100000|2025-02-08 08:08:20|19735.56|19655.56|19734.84|19654.84|19735.58|19655.58|19734.68|19654.68|8
1739002110000|2025-02-08 08:08:30|19734.93|19654.93|19735.01|19655.01|19735.09|19655.09|19734.9|19654.9|10
1739002120000|2025-02-08 08:08:40|19735.3|19655.3|19734.55|19654.55|19735.3|19655.3|19734.43|19654.43|10
1739002130000|2025-02-08 08:08:50|19734.57|19654.57|19734.44|19654.44|19734.6|19654.6|19733.8|19653.8|10
1739002140000|2025-02-08 08:09:00|19734.3|19654.3|19730.26|19650.26|19734.3|19654.3|19730.2|19650.2|10
1739002150000|2025-02-08 08:09:10|19730.43|19650.43|19729.35|19649.35|19730.43|19650.43|19727.17|19647.17|8
1739002160000|2025-02-08 08:09:20|19729.31|19649.31|19730.26|19650.26|19730.26|19650.26|19729.31|19649.31|9
1739002170000|2025-02-08 08:09:30|19730.25|19650.25|19729.55|19649.55|19730.26|19650.26|19729.51|19649.51|9
1739002180000|2025-02-08 08:09:40|19729.57|19649.57|19727.75|19647.75|19729.89|19649.89|19727.74|19647.74|10
1739002190000|2025-02-08 08:09:50|19727.55|19647.55|19727.72|19647.72|19728.04|19648.04|19727.52|19647.52|10
1739002200000|2025-02-08 08:10:00|19727.8|19647.8|19726.44|19646.44|19727.8|19647.8|19726.44|19646.44|10
1739002210000|2025-02-08 08:10:10|19726.53|19646.53|19728.52|19648.52|19728.52|19648.52|19726.29|19646.29|10
1739002220000|2025-02-08 08:10:20|19728.58|19648.58|19732.49|19652.49|19732.49|19652.49|19728.58|19648.58|9
1739002230000|2025-02-08 08:10:30|19732.54|19652.54|19730.04|19650.04|19732.54|19652.54|19730.02|19650.02|10
1739002240000|2025-02-08 08:10:40|19730.01|19650.01|19728.43|19648.43|19730.01|19650.01|19728.36|19648.36|9
1739002250000|2025-02-08 08:10:50|19728.4|19648.4|19723.99|19643.99|19728.4|19648.4|19723.99|19643.99|10
1739002260000|2025-02-08 08:11:00|19723.62|19643.62|19718.75|19638.75|19723.7|19643.7|19718.75|19638.75|10
1739002270000|2025-02-08 08:11:10|19716.75|19636.75|19712.33|19632.33|19716.75|19636.75|19712.33|19632.33|10
1739002280000|2025-02-08 08:11:20|19712.32|19632.32|19709.63|19629.63|19712.73|19632.73|19709.63|19629.63|9
1739002290000|2025-02-08 08:11:30|19709.44|19629.44|19711.28|19631.28|19711.53|19631.53|19709.27|19629.27|10
1739002300000|2025-02-08 08:11:40|19711.35|19631.35|19714.07|19634.07|19714.07|19634.07|19711.24|19631.24|10
1739002310000|2025-02-08 08:11:50|19714.45|19634.45|19713.6|19633.6|19714.45|19634.45|19713.6|19633.6|9
1739002320000|2025-02-08 08:12:00|19713.18|19633.18|19713.39|19633.39|19713.67|19633.67|19713.18|19633.18|10
1739002330000|2025-02-08 08:12:10|19713.37|19633.37|19714.13|19634.13|19714.35|19634.35|19713.37|19633.37|10
1739002340000|2025-02-08 08:12:20|19714.12|19634.12|19712.98|19632.98|19714.12|19634.12|19712.93|19632.93|10
1739002350000|2025-02-08 08:12:30|19713.02|19633.02|19713.87|19633.87|19713.91|19633.91|19713.02|19633.02|10
1739002360000|2025-02-08 08:12:40|19714.01|19634.01|19716.57|19636.57|19717.3|19637.3|19714.01|19634.01|10
1739002370000|2025-02-08 08:12:50|19716.59|19636.59|19715.33|19635.33|19716.59|19636.59|19714.7|19634.7|10
1739002380000|2025-02-08 08:13:00|19715.38|19635.38|19717.54|19637.54|19717.91|19637.91|19715.35|19635.35|10
1739002390000|2025-02-08 08:13:10|19717.3|19637.3|19717.13|19637.13|19717.3|19637.3|19716.99|19636.99|10
1739002400000|2025-02-08 08:13:20|19717.38|19637.38|19719.25|19639.25|19719.7|19639.7|19717.38|19637.38|10
1739002410000|2025-02-08 08:13:30|19719.28|19639.28|19719.73|19639.73|19720.5|19640.5|19719.24|19639.24|10
1739002420000|2025-02-08 08:13:40|19719.55|19639.55|19721.16|19641.16|19721.48|19641.48|19719.55|19639.55|10
1739002430000|2025-02-08 08:13:50|19721.18|19641.18|19721.34|19641.34|19721.88|19641.88|19721.18|19641.18|10
1739002440000|2025-02-08 08:14:00|19721.26|19641.26|19719.77|19639.77|19722.14|19642.14|19719.43|19639.43|10
1739002450000|2025-02-08 08:14:10|19719.5|19639.5|19719.34|19639.34|19719.7|19639.7|19719.31|19639.31|10
1739002460000|2025-02-08 08:14:20|19719.32|19639.32|19718.52|19638.52|19719.4|19639.4|19717.93|19637.93|10
1739002470000|2025-02-08 08:14:30|19718.77|19638.77|19718.45|19638.45|19718.93|19638.93|19718.42|19638.42|10
1739002480000|2025-02-08 08:14:40|19718.65|19638.65|19719.63|19639.63|19720.12|19640.12|19718.51|19638.51|9
1739002490000|2025-02-08 08:14:50|19719.44|19639.44|19718.3|19638.3|19719.44|19639.44|19718.3|19638.3|10
1739002500000|2025-02-08 08:15:00|19718.26|19638.26|19718.15|19638.15|19718.58|19638.58|19717.95|19637.95|10
1739002510000|2025-02-08 08:15:10|19718.12|19638.12|19718.32|19638.32|19718.36|19638.36|19717.73|19637.73|10
1739002520000|2025-02-08 08:15:20|19718.38|19638.38|19717.59|19637.59|19718.39|19638.39|19717.59|19637.59|10
1739002530000|2025-02-08 08:15:30|19716.06|19636.06|19715.9|19635.9|19716.49|19636.49|19715.4|19635.4|10
1739002540000|2025-02-08 08:15:40|19715.92|19635.92|19716.81|19636.81|19716.81|19636.81|19715.77|19635.77|10
1739002550000|2025-02-08 08:15:50|19717.25|19637.25|19719.2|19639.2|19719.64|19639.64|19716.8|19636.8|10
1739002560000|2025-02-08 08:16:00|19719.06|19639.06|19717.49|19637.49|19719.06|19639.06|19717.49|19637.49|10
1739002570000|2025-02-08 08:16:10|19716.69|19636.69|19716.2|19636.2|19716.91|19636.91|19716.16|19636.16|10
1739002580000|2025-02-08 08:16:20|19716.26|19636.26|19716.34|19636.34|19716.34|19636.34|19715.35|19635.35|10
1739002590000|2025-02-08 08:16:30|19716.36|19636.36|19718.08|19638.08|19718.08|19638.08|19716.36|19636.36|10
1739002600000|2025-02-08 08:16:40|19718.1|19638.1|19717.71|19637.71|19718.32|19638.32|19717.71|19637.71|10
1739002610000|2025-02-08 08:16:50|19717.79|19637.79|19715.31|19635.31|19717.93|19637.93|19715.31|19635.31|10
1739002620000|2025-02-08 08:17:00|19715.07|19635.07|19704.58|19624.58|19715.07|19635.07|19704.58|19624.58|10
1739002630000|2025-02-08 08:17:10|19704.68|19624.68|19705.13|19625.13|19705.19|19625.19|19703.17|19623.17|10
1739002640000|2025-02-08 08:17:20|19706.26|19626.26|19707.83|19627.83|19707.83|19627.83|19706.18|19626.18|9
1739002650000|2025-02-08 08:17:30|19707.92|19627.92|19709.62|19629.62|19709.7|19629.7|19707.92|19627.92|10
1739002660000|2025-02-08 08:17:40|19709.6|19629.6|19708.27|19628.27|19709.6|19629.6|19708.27|19628.27|10
1739002670000|2025-02-08 08:17:50|19707.78|19627.78|19705.44|19625.44|19707.78|19627.78|19705.4|19625.4|10
1739002680000|2025-02-08 08:18:00|19705.25|19625.25|19705.51|19625.51|19705.74|19625.74|19705.25|19625.25|10
1739002690000|2025-02-08 08:18:10|19705.62|19625.62|19705.32|19625.32|19706.2|19626.2|19705.05|19625.05|10
1739002700000|2025-02-08 08:18:20|19705.43|19625.43|19704.04|19624.04|19705.59|19625.59|19703.65|19623.65|10
1739002710000|2025-02-08 08:18:30|19704.16|19624.16|19707.41|19627.41|19707.41|19627.41|19704.16|19624.16|10
1739002720000|2025-02-08 08:18:40|19707.29|19627.29|19704.77|19624.77|19707.34|19627.34|19704.68|19624.68|10
1739002730000|2025-02-08 08:18:50|19704.79|19624.79|19703.4|19623.4|19704.83|19624.83|19703.4|19623.4|10
1739002740000|2025-02-08 08:19:00|19704.11|19624.11|19704.8|19624.8|19704.86|19624.86|19703.62|19623.62|10
1739002750000|2025-02-08 08:19:10|19704.58|19624.58|19704.91|19624.91|19706.03|19626.03|19704.25|19624.25|10
1739002760000|2025-02-08 08:19:20|19704.78|19624.78|19703.34|19623.34|19705.48|19625.48|19703.34|19623.34|10
1739002770000|2025-02-08 08:19:30|19702.98|19622.98|19700.53|19620.53|19702.98|19622.98|19700.53|19620.53|10
1739002780000|2025-02-08 08:19:40|19699.1|19619.1|19700.55|19620.55|19700.6|19620.6|19698.71|19618.71|9
1739002790000|2025-02-08 08:19:50|19700.3|19620.3|19699.77|19619.77|19700.67|19620.67|19699.77|19619.77|10
1739002800000|2025-02-08 08:20:00|19699.74|19619.74|19693.47|19613.47|19699.74|19619.74|19693.47|19613.47|10
1739002810000|2025-02-08 08:20:10|19693.71|19613.71|19695.74|19615.74|19695.87|19615.87|19693.71|19613.71|10
1739002820000|2025-02-08 08:20:20|19695.86|19615.86|19697.02|19617.02|19697.02|19617.02|19695.86|19615.86|10
1739002830000|2025-02-08 08:20:30|19696.95|19616.95|19695.91|19615.91|19698.15|19618.15|19695.91|19615.91|10
1739002840000|2025-02-08 08:20:40|19695.86|19615.86|19694.33|19614.33|19696.11|19616.11|19694.33|19614.33|8
1739002850000|2025-02-08 08:20:50|19694|19614|19696.83|19616.83|19696.83|19616.83|19694|19614|10
1739002860000|2025-02-08 08:21:00|19696.87|19616.87|19697.28|19617.28|19697.28|19617.28|19696.12|19616.12|10
1739002870000|2025-02-08 08:21:10|19697.46|19617.46|19701|19621|19701|19621|19697.46|19617.46|10
1739002880000|2025-02-08 08:21:20|19701.14|19621.14|19704.03|19624.03|19704.03|19624.03|19701.14|19621.14|10
1739002890000|2025-02-08 08:21:30|19703.9|19623.9|19705.38|19625.38|19705.38|19625.38|19703.87|19623.87|9
1739002900000|2025-02-08 08:21:40|19705.67|19625.67|19706.39|19626.39|19707.1|19627.1|19705.51|19625.51|10
1739002910000|2025-02-08 08:21:50|19706.04|19626.04|19705.6|19625.6|19706.43|19626.43|19705.15|19625.15|10
1739002920000|2025-02-08 08:22:00|19705.73|19625.73|19706.99|19626.99|19707.38|19627.38|19705.46|19625.46|10
1739002930000|2025-02-08 08:22:10|19707.02|19627.02|19710.04|19630.04|19710.3|19630.3|19707.02|19627.02|10
1739002940000|2025-02-08 08:22:20|19709.87|19629.87|19710.77|19630.77|19710.78|19630.78|19709.87|19629.87|10
1739002950000|2025-02-08 08:22:30|19710.84|19630.84|19711.92|19631.92|19712.1|19632.1|19710.84|19630.84|9
1739002960000|2025-02-08 08:22:40|19711.99|19631.99|19712.86|19632.86|19712.93|19632.93|19711.99|19631.99|10
1739002970000|2025-02-08 08:22:50|19712.92|19632.92|19712.43|19632.43|19712.92|19632.92|19712.17|19632.17|8
1739002980000|2025-02-08 08:23:00|19712.65|19632.65|19712.08|19632.08|19712.71|19632.71|19712.08|19632.08|10
1739002990000|2025-02-08 08:23:10|19712.09|19632.09|19711.34|19631.34|19712.32|19632.32|19711.33|19631.33|10
1739003000000|2025-02-08 08:23:20|19711.59|19631.59|19710.35|19630.35|19711.59|19631.59|19710.33|19630.33|10
1739003010000|2025-02-08 08:23:30|19710.39|19630.39|19711.91|19631.91|19711.91|19631.91|19710.36|19630.36|9
1739003020000|2025-02-08 08:23:40|19711.89|19631.89|19713.01|19633.01|19713.15|19633.15|19711.81|19631.81|10
1739003030000|2025-02-08 08:23:50|19713|19633|19711.8|19631.8|19713|19633|19711.59|19631.59|10
1739003040000|2025-02-08 08:24:00|19711.84|19631.84|19712.06|19632.06|19712.26|19632.26|19711.15|19631.15|9
1739003050000|2025-02-08 08:24:10|19711.87|19631.87|19711.69|19631.69|19711.87|19631.87|19711.46|19631.46|10
1739003060000|2025-02-08 08:24:20|19711.07|19631.07|19708.37|19628.37|19711.07|19631.07|19708.37|19628.37|10
1739003070000|2025-02-08 08:24:30|19708.53|19628.53|19707.15|19627.15|19708.67|19628.67|19706.93|19626.93|10
1739003080000|2025-02-08 08:24:40|19707.18|19627.18|19706.64|19626.64|19707.18|19627.18|19706.6|19626.6|10
1739003090000|2025-02-08 08:24:50|19706.66|19626.66|19707.22|19627.22|19707.58|19627.58|19706.66|19626.66|10
1739003100000|2025-02-08 08:25:00|19707.14|19627.14|19704.22|19624.22|19707.14|19627.14|19704.22|19624.22|10
1739003110000|2025-02-08 08:25:10|19703.63|19623.63|19700.06|19620.06|19703.63|19623.63|19700.06|19620.06|10
1739003120000|2025-02-08 08:25:20|19700.25|19620.25|19699.44|19619.44|19700.25|19620.25|19699.41|19619.41|9
1739003130000|2025-02-08 08:25:30|19699.3|19619.3|19697.8|19617.8|19699.55|19619.55|19697.8|19617.8|8
1739003140000|2025-02-08 08:25:40|19698|19618|19698.21|19618.21|19698.21|19618.21|19697.62|19617.62|10
1739003150000|2025-02-08 08:25:50|19698.28|19618.28|19698.92|19618.92|19698.92|19618.92|19696.95|19616.95|10
1739003160000|2025-02-08 08:26:00|19698.68|19618.68|19697.22|19617.22|19698.68|19618.68|19696.98|19616.98|10
1739003170000|2025-02-08 08:26:10|19696.95|19616.95|19698.7|19618.7|19698.7|19618.7|19696.72|19616.72|10
1739003180000|2025-02-08 08:26:20|19699.04|19619.04|19706.05|19626.05|19706.24|19626.24|19699.04|19619.04|10
1739003190000|2025-02-08 08:26:30|19706.2|19626.2|19705.96|19625.96|19706.37|19626.37|19705.35|19625.35|9
1739003200000|2025-02-08 08:26:40|19706.32|19626.32|19705.41|19625.41|19706.56|19626.56|19705.41|19625.41|10
1739003210000|2025-02-08 08:26:50|19700.61|19620.61|19699.33|19619.33|19700.61|19620.61|19699|19619|10
1739003220000|2025-02-08 08:27:00|19699.47|19619.47|19699.78|19619.78|19699.78|19619.78|19699.47|19619.47|9
1739003230000|2025-02-08 08:27:10|19699.65|19619.65|19700.61|19620.61|19700.61|19620.61|19699.65|19619.65|9
1739003240000|2025-02-08 08:27:20|19700.91|19620.91|19702.22|19622.22|19702.22|19622.22|19700.91|19620.91|10
1739003250000|2025-02-08 08:27:30|19703.41|19623.41|19703.8|19623.8|19704.12|19624.12|19703.41|19623.41|10
1739003260000|2025-02-08 08:27:40|19703.61|19623.61|19700.84|19620.84|19703.61|19623.61|19700.84|19620.84|10
1739003270000|2025-02-08 08:27:50|19700.89|19620.89|19702.51|19622.51|19702.51|19622.51|19700.89|19620.89|10
1739003280000|2025-02-08 08:28:00|19702.47|19622.47|19702.56|19622.56|19703.13|19623.13|19702.47|19622.47|10
1739003290000|2025-02-08 08:28:10|19702.54|19622.54|19703.18|19623.18|19704.04|19624.04|19702.54|19622.54|9
1739003300000|2025-02-08 08:28:20|19703.21|19623.21|19703.01|19623.01|19703.23|19623.23|19702.78|19622.78|10
1739003310000|2025-02-08 08:28:30|19703.12|19623.12|19703.97|19623.97|19703.97|19623.97|19703.12|19623.12|10
1739003320000|2025-02-08 08:28:40|19704.15|19624.15|19704.85|19624.85|19704.85|19624.85|19704.15|19624.15|10
1739003330000|2025-02-08 08:28:50|19704.94|19624.94|19704.98|19624.98|19704.98|19624.98|19704.6|19624.6|10
1739003340000|2025-02-08 08:29:00|19704.95|19624.95|19709.06|19629.06|19709.06|19629.06|19704.95|19624.95|10
1739003350000|2025-02-08 08:29:10|19709.46|19629.46|19715.92|19635.92|19715.92|19635.92|19709.37|19629.37|10
1739003360000|2025-02-08 08:29:20|19716.29|19636.29|19713.93|19633.93|19716.29|19636.29|19713.93|19633.93|10
1739003370000|2025-02-08 08:29:30|19714.12|19634.12|19712.59|19632.59|19714.12|19634.12|19712.59|19632.59|10
1739003380000|2025-02-08 08:29:40|19712.62|19632.62|19710.96|19630.96|19712.62|19632.62|19710.96|19630.96|10
1739003390000|2025-02-08 08:29:50|19710.93|19630.93|19710.13|19630.13|19711.17|19631.17|19709.97|19629.97|10
1739003400000|2025-02-08 08:30:00|19710.02|19630.02|19708.23|19628.23|19710.09|19630.09|19708.23|19628.23|10
1739003410000|2025-02-08 08:30:10|19707.55|19627.55|19708.58|19628.58|19708.58|19628.58|19707.21|19627.21|10
1739003420000|2025-02-08 08:30:20|19710.08|19630.08|19717.1|19637.1|19717.1|19637.1|19710.08|19630.08|10
1739003430000|2025-02-08 08:30:30|19717.92|19637.92|19718.61|19638.61|19719.69|19639.69|19717.92|19637.92|10
1739003440000|2025-02-08 08:30:40|19718.6|19638.6|19717.24|19637.24|19718.6|19638.6|19717|19637|10
1739003450000|2025-02-08 08:30:50|19717.56|19637.56|19720.75|19640.75|19720.75|19640.75|19717.56|19637.56|10
1739003460000|2025-02-08 08:31:00|19720.91|19640.91|19716.36|19636.36|19721.05|19641.05|19716.36|19636.36|10
1739003470000|2025-02-08 08:31:10|19715.99|19635.99|19716.71|19636.71|19716.71|19636.71|19715.85|19635.85|10
1739003480000|2025-02-08 08:31:20|19716.86|19636.86|19721.22|19641.22|19721.22|19641.22|19716.86|19636.86|10
1739003490000|2025-02-08 08:31:30|19722.2|19642.2|19722.68|19642.68|19722.68|19642.68|19722.01|19642.01|10
1739003500000|2025-02-08 08:31:40|19722.93|19642.93|19722.1|19642.1|19723.18|19643.18|19722.1|19642.1|7
1739003510000|2025-02-08 08:31:50|19722.2|19642.2|19721.67|19641.67|19722.2|19642.2|19721.67|19641.67|10
1739003520000|2025-02-08 08:32:00|19721.77|19641.77|19722.34|19642.34|19722.49|19642.49|19721.77|19641.77|10
1739003530000|2025-02-08 08:32:10|19722.39|19642.39|19723.56|19643.56|19723.56|19643.56|19722.39|19642.39|10
1739003540000|2025-02-08 08:32:20|19723.67|19643.67|19722.87|19642.87|19724.23|19644.23|19722.87|19642.87|9
1739003550000|2025-02-08 08:32:30|19721.29|19641.29|19724.77|19644.77|19725.81|19645.81|19721.29|19641.29|10
1739003560000|2025-02-08 08:32:40|19724.87|19644.87|19724.07|19644.07|19724.87|19644.87|19724.07|19644.07|10
1739003570000|2025-02-08 08:32:50|19724.06|19644.06|19724.06|19644.06|19724.39|19644.39|19724.06|19644.06|8
1739003580000|2025-02-08 08:33:00|19724.04|19644.04|19723.81|19643.81|19724.46|19644.46|19723.71|19643.71|10
1739003590000|2025-02-08 08:33:10|19723.7|19643.7|19719.58|19639.58|19723.75|19643.75|19719.58|19639.58|10
1739003600000|2025-02-08 08:33:20|19719.36|19639.36|19718.05|19638.05|19719.36|19639.36|19716.77|19636.77|10
1739003610000|2025-02-08 08:33:30|19717.66|19637.66|19709.43|19629.43|19717.66|19637.66|19709.43|19629.43|10
1739003620000|2025-02-08 08:33:40|19708.98|19628.98|19705.72|19625.72|19708.98|19628.98|19705.72|19625.72|10
1739003630000|2025-02-08 08:33:50|19705.59|19625.59|19704.83|19624.83|19705.59|19625.59|19704.62|19624.62|9
1739003640000|2025-02-08 08:34:00|19702.9|19622.9|19708.48|19628.48|19708.48|19628.48|19702.89|19622.89|10
1739003650000|2025-02-08 08:34:10|19708.68|19628.68|19709.64|19629.64|19709.64|19629.64|19708.52|19628.52|9
1739003660000|2025-02-08 08:34:20|19709.59|19629.59|19707.49|19627.49|19710.66|19630.66|19707.49|19627.49|10
1739003670000|2025-02-08 08:34:30|19707.03|19627.03|19706.47|19626.47|19707.03|19627.03|19706.29|19626.29|10
1739003680000|2025-02-08 08:34:40|19706.11|19626.11|19704.15|19624.15|19706.11|19626.11|19704.15|19624.15|10
1739003690000|2025-02-08 08:34:50|19704.09|19624.09|19703.73|19623.73|19704.23|19624.23|19703.73|19623.73|9
1739003700000|2025-02-08 08:35:00|19703.69|19623.69|19702.35|19622.35|19703.8|19623.8|19702.35|19622.35|10
1739003710000|2025-02-08 08:35:10|19702.62|19622.62|19703.57|19623.57|19703.57|19623.57|19702.62|19622.62|9
1739003720000|2025-02-08 08:35:20|19703.66|19623.66|19701.53|19621.53|19703.66|19623.66|19699.05|19619.05|10
1739003730000|2025-02-08 08:35:30|19701.59|19621.59|19701.06|19621.06|19702.38|19622.38|19701.06|19621.06|10
1739003740000|2025-02-08 08:35:40|19699.94|19619.94|19698.7|19618.7|19699.94|19619.94|19698.7|19618.7|10
1739003750000|2025-02-08 08:35:50|19698.78|19618.78|19699.93|19619.93|19703.12|19623.12|19698.78|19618.78|10
1739003760000|2025-02-08 08:36:00|19699.82|19619.82|19696.76|19616.76|19699.82|19619.82|19695.4|19615.4|10
1739003770000|2025-02-08 08:36:10|19696.24|19616.24|19684.95|19604.95|19696.24|19616.24|19684.85|19604.85|10
1739003780000|2025-02-08 08:36:20|19683.79|19603.79|19683.29|19603.29|19683.79|19603.79|19682.83|19602.83|10
1739003790000|2025-02-08 08:36:30|19683.48|19603.48|19682.66|19602.66|19683.68|19603.68|19682.58|19602.58|8
1739003800000|2025-02-08 08:36:40|19682.75|19602.75|19683.07|19603.07|19683.07|19603.07|19682.63|19602.63|10
1739003810000|2025-02-08 08:36:50|19683.08|19603.08|19684.15|19604.15|19684.15|19604.15|19682.96|19602.96|9
1739003820000|2025-02-08 08:37:00|19683.81|19603.81|19680.32|19600.32|19683.81|19603.81|19680.32|19600.32|10
1739003830000|2025-02-08 08:37:10|19679.75|19599.75|19671.89|19591.89|19679.75|19599.75|19671.89|19591.89|10
1739003840000|2025-02-08 08:37:20|19672.07|19592.07|19667.73|19587.73|19672.38|19592.38|19667.73|19587.73|10
1739003850000|2025-02-08 08:37:30|19666.83|19586.83|19662.8|19582.8|19666.83|19586.83|19662.64|19582.64|10
1739003860000|2025-02-08 08:37:40|19662.89|19582.89|19664.89|19584.89|19664.89|19584.89|19662.52|19582.52|10
1739003870000|2025-02-08 08:37:50|19664.86|19584.86|19664.77|19584.77|19665.2|19585.2|19664.4|19584.4|10
1739003880000|2025-02-08 08:38:00|19665.43|19585.43|19665.39|19585.39|19665.43|19585.43|19664.34|19584.34|10
1739003890000|2025-02-08 08:38:10|19665.51|19585.51|19666.91|19586.91|19666.91|19586.91|19665.51|19585.51|10
1739003900000|2025-02-08 08:38:20|19667.22|19587.22|19667.53|19587.53|19667.89|19587.89|19667.22|19587.22|9
1739003910000|2025-02-08 08:38:30|19667.5|19587.5|19669.51|19589.51|19669.59|19589.59|19667.5|19587.5|10
1739003920000|2025-02-08 08:38:40|19669.91|19589.91|19670.63|19590.63|19671.64|19591.64|19669.91|19589.91|10
1739003930000|2025-02-08 08:38:50|19670.76|19590.76|19672.34|19592.34|19672.34|19592.34|19670.76|19590.76|10
1739003940000|2025-02-08 08:39:00|19672.48|19592.48|19672.44|19592.44|19672.6|19592.6|19672.38|19592.38|8
1739003950000|2025-02-08 08:39:10|19671.76|19591.76|19672.41|19592.41|19672.65|19592.65|19671.76|19591.76|10
1739003960000|2025-02-08 08:39:20|19672.6|19592.6|19672.73|19592.73|19672.75|19592.75|19672.52|19592.52|8
1739003970000|2025-02-08 08:39:30|19672.48|19592.48|19674.63|19594.63|19674.63|19594.63|19672.36|19592.36|10
1739003980000|2025-02-08 08:39:40|19674.51|19594.51|19675.37|19595.37|19676.06|19596.06|19674.51|19594.51|10
1739003990000|2025-02-08 08:39:50|19676.16|19596.16|19679.54|19599.54|19679.75|19599.75|19676.16|19596.16|10
1739004000000|2025-02-08 08:40:00|19679.97|19599.97|19679.96|19599.96|19680.47|19600.47|19679.63|19599.63|10
1739004010000|2025-02-08 08:40:10|19679.94|19599.94|19680.42|19600.42|19680.42|19600.42|19679.82|19599.82|9
1739004020000|2025-02-08 08:40:20|19680.44|19600.44|19681.03|19601.03|19681.03|19601.03|19680.36|19600.36|9
1739004030000|2025-02-08 08:40:30|19681.11|19601.11|19682.22|19602.22|19682.22|19602.22|19681.11|19601.11|10
1739004040000|2025-02-08 08:40:40|19682.17|19602.17|19682.67|19602.67|19682.74|19602.74|19682.17|19602.17|9
1739004050000|2025-02-08 08:40:50|19682.61|19602.61|19683.65|19603.65|19683.65|19603.65|19682.42|19602.42|10
1739004060000|2025-02-08 08:41:00|19683.64|19603.64|19685.63|19605.63|19685.63|19605.63|19683.44|19603.44|10
1739004070000|2025-02-08 08:41:10|19685.78|19605.78|19683.39|19603.39|19685.92|19605.92|19683.37|19603.37|10
1739004080000|2025-02-08 08:41:20|19683.23|19603.23|19680.37|19600.37|19683.23|19603.23|19680.37|19600.37|9
1739004090000|2025-02-08 08:41:30|19680.32|19600.32|19677.92|19597.92|19680.37|19600.37|19677.92|19597.92|10
1739004100000|2025-02-08 08:41:40|19677.89|19597.89|19678.31|19598.31|19678.31|19598.31|19677.89|19597.89|9
1739004110000|2025-02-08 08:41:50|19678.34|19598.34|19680.06|19600.06|19680.1|19600.1|19678.34|19598.34|10
1739004120000|2025-02-08 08:42:00|19680.03|19600.03|19678.45|19598.45|19680.03|19600.03|19678.45|19598.45|9
1739004130000|2025-02-08 08:42:10|19678.42|19598.42|19678.13|19598.13|19678.95|19598.95|19677.57|19597.57|10
1739004140000|2025-02-08 08:42:20|19677.45|19597.45|19675.08|19595.08|19677.45|19597.45|19674.55|19594.55|10
1739004150000|2025-02-08 08:42:30|19674.48|19594.48|19674.06|19594.06|19674.48|19594.48|19673.54|19593.54|10
1739004160000|2025-02-08 08:42:40|19674.08|19594.08|19675.52|19595.52|19676.31|19596.31|19674.08|19594.08|10
1739004170000|2025-02-08 08:42:50|19675.36|19595.36|19674.48|19594.48|19675.36|19595.36|19674.48|19594.48|10
1739004180000|2025-02-08 08:43:00|19674.53|19594.53|19673.66|19593.66|19674.53|19594.53|19673.66|19593.66|10
1739004190000|2025-02-08 08:43:10|19673.7|19593.7|19674.77|19594.77|19674.77|19594.77|19673.64|19593.64|10
1739004200000|2025-02-08 08:43:20|19674.79|19594.79|19673.51|19593.51|19674.79|19594.79|19673.47|19593.47|10
1739004210000|2025-02-08 08:43:30|19673.49|19593.49|19673.12|19593.12|19673.53|19593.53|19673.09|19593.09|9
1739004220000|2025-02-08 08:43:40|19673.13|19593.13|19674.15|19594.15|19674.15|19594.15|19673.13|19593.13|10
1739004230000|2025-02-08 08:43:50|19674.17|19594.17|19676.05|19596.05|19676.05|19596.05|19674.17|19594.17|10
1739004240000|2025-02-08 08:44:00|19676.24|19596.24|19676.81|19596.81|19676.81|19596.81|19676.16|19596.16|10
1739004250000|2025-02-08 08:44:10|19676.84|19596.84|19678.37|19598.37|19678.37|19598.37|19676.84|19596.84|8
1739004260000|2025-02-08 08:44:20|19678.5|19598.5|19679.18|19599.18|19679.18|19599.18|19678.5|19598.5|10
1739004270000|2025-02-08 08:44:30|19679.28|19599.28|19679.49|19599.49|19679.49|19599.49|19679.28|19599.28|8
1739004280000|2025-02-08 08:44:40|19679.36|19599.36|19679.29|19599.29|19679.65|19599.65|19679.21|19599.21|9
1739004290000|2025-02-08 08:44:50|19679.31|19599.31|19680.96|19600.96|19680.99|19600.99|19679.31|19599.31|10
1739004300000|2025-02-08 08:45:00|19681.04|19601.04|19680.16|19600.16|19681.12|19601.12|19679.4|19599.4|7
1739004310000|2025-02-08 08:45:10|19680.47|19600.47|19686.47|19606.47|19686.47|19606.47|19680.47|19600.47|9
1739004320000|2025-02-08 08:45:20|19687.24|19607.24|19690.31|19610.31|19690.4|19610.4|19687.24|19607.24|10
1739004330000|2025-02-08 08:45:30|19690.23|19610.23|19692.65|19612.65|19693.35|19613.35|19690.16|19610.16|10
1739004340000|2025-02-08 08:45:40|19692.57|19612.57|19690.52|19610.52|19692.57|19612.57|19690.07|19610.07|10
1739004350000|2025-02-08 08:45:50|19690.18|19610.18|19687.59|19607.59|19690.18|19610.18|19687.34|19607.34|10
1739004360000|2025-02-08 08:46:00|19687.47|19607.47|19681.69|19601.69|19687.55|19607.55|19681.69|19601.69|10
1739004370000|2025-02-08 08:46:10|19681.28|19601.28|19680.5|19600.5|19681.63|19601.63|19680.3|19600.3|9
1739004380000|2025-02-08 08:46:20|19679.54|19599.54|19679.39|19599.39|19679.87|19599.87|19679.35|19599.35|10
1739004390000|2025-02-08 08:46:30|19679.73|19599.73|19676.99|19596.99|19679.73|19599.73|19676.99|19596.99|9
1739004400000|2025-02-08 08:46:40|19676.16|19596.16|19675.47|19595.47|19676.16|19596.16|19675.39|19595.39|10
1739004410000|2025-02-08 08:46:50|19675.06|19595.06|19675.34|19595.34|19675.41|19595.41|19674.71|19594.71|10
1739004420000|2025-02-08 08:47:00|19675.42|19595.42|19673.51|19593.51|19675.42|19595.42|19673.51|19593.51|10
1739004430000|2025-02-08 08:47:10|19672.53|19592.53|19669.39|19589.39|19672.53|19592.53|19668.7|19588.7|10
1739004440000|2025-02-08 08:47:20|19669.47|19589.47|19669.92|19589.92|19670.17|19590.17|19668.99|19588.99|10
1739004450000|2025-02-08 08:47:30|19670.28|19590.28|19668.4|19588.4|19670.28|19590.28|19667.81|19587.81|9
1739004460000|2025-02-08 08:47:40|19668.5|19588.5|19670.63|19590.63|19670.63|19590.63|19668.5|19588.5|9
1739004470000|2025-02-08 08:47:50|19670.58|19590.58|19671.32|19591.32|19671.32|19591.32|19670.58|19590.58|9
1739004480000|2025-02-08 08:48:00|19670.98|19590.98|19671|19591|19671|19591|19670.81|19590.81|9
1739004490000|2025-02-08 08:48:10|19670.99|19590.99|19670.6|19590.6|19671.26|19591.26|19670.6|19590.6|9
1739004500000|2025-02-08 08:48:20|19670.53|19590.53|19671.12|19591.12|19671.13|19591.13|19670.26|19590.26|10
1739004510000|2025-02-08 08:48:30|19671.17|19591.17|19670.97|19590.97|19671.2|19591.2|19670.59|19590.59|9
1739004520000|2025-02-08 08:48:40|19671.05|19591.05|19673.61|19593.61|19675.06|19595.06|19670.83|19590.83|10
1739004530000|2025-02-08 08:48:50|19673.52|19593.52|19673.02|19593.02|19673.55|19593.55|19673.02|19593.02|10
1739004540000|2025-02-08 08:49:00|19672.92|19592.92|19672.59|19592.59|19673.02|19593.02|19672.5|19592.5|10
1739004550000|2025-02-08 08:49:10|19672.58|19592.58|19674.04|19594.04|19674.04|19594.04|19672.08|19592.08|10
1739004560000|2025-02-08 08:49:20|19674.5|19594.5|19675.98|19595.98|19676.02|19596.02|19674.5|19594.5|10
1739004570000|2025-02-08 08:49:30|19676.17|19596.17|19675.72|19595.72|19676.41|19596.41|19675.72|19595.72|10
1739004580000|2025-02-08 08:49:40|19675.64|19595.64|19673.29|19593.29|19675.64|19595.64|19673.29|19593.29|9
1739004590000|2025-02-08 08:49:50|19673.21|19593.21|19672.22|19592.22|19673.41|19593.41|19672.22|19592.22|10
1739004600000|2025-02-08 08:50:00|19671.66|19591.66|19669.82|19589.82|19671.66|19591.66|19669.82|19589.82|7
1739004610000|2025-02-08 08:50:10|19670.35|19590.35|19672.21|19592.21|19672.21|19592.21|19670.35|19590.35|10
1739004620000|2025-02-08 08:50:20|19672.6|19592.6|19672.41|19592.41|19673.41|19593.41|19672.41|19592.41|10
1739004630000|2025-02-08 08:50:30|19672.7|19592.7|19673.75|19593.75|19673.75|19593.75|19672.7|19592.7|10
1739004640000|2025-02-08 08:50:40|19673.76|19593.76|19676.36|19596.36|19676.65|19596.65|19673.76|19593.76|9
1739004650000|2025-02-08 08:50:50|19676.28|19596.28|19675.09|19595.09|19676.29|19596.29|19674.74|19594.74|10
1739004660000|2025-02-08 08:51:00|19675.28|19595.28|19672.38|19592.38|19675.28|19595.28|19672.38|19592.38|10
1739004670000|2025-02-08 08:51:10|19672.35|19592.35|19671.81|19591.81|19672.52|19592.52|19671.81|19591.81|10
1739004680000|2025-02-08 08:51:20|19671.38|19591.38|19671.67|19591.67|19672.15|19592.15|19671.38|19591.38|10
1739004690000|2025-02-08 08:51:30|19671.69|19591.69|19671.65|19591.65|19672.08|19592.08|19671.14|19591.14|7
1739004700000|2025-02-08 08:51:40|19671.32|19591.32|19672.35|19592.35|19672.35|19592.35|19671.14|19591.14|10
1739004710000|2025-02-08 08:51:50|19672.38|19592.38|19671.49|19591.49|19672.38|19592.38|19671.49|19591.49|10
1739004720000|2025-02-08 08:52:00|19671.34|19591.34|19669.13|19589.13|19671.34|19591.34|19669.08|19589.08|9
1739004730000|2025-02-08 08:52:10|19669.17|19589.17|19668.67|19588.67|19670.05|19590.05|19668.67|19588.67|10
1739004740000|2025-02-08 08:52:20|19668.38|19588.38|19662.49|19582.49|19668.38|19588.38|19662.49|19582.49|10
1739004750000|2025-02-08 08:52:30|19662.38|19582.38|19649.34|19569.34|19662.38|19582.38|19649.34|19569.34|10
1739004760000|2025-02-08 08:52:40|19649.33|19569.33|19647.2|19567.2|19649.39|19569.39|19647.2|19567.2|10
1739004770000|2025-02-08 08:52:50|19646.95|19566.95|19646.08|19566.08|19647|19567|19646.08|19566.08|10
1739004780000|2025-02-08 08:53:00|19645.63|19565.63|19646.74|19566.74|19646.74|19566.74|19645|19565|10
1739004790000|2025-02-08 08:53:10|19646.75|19566.75|19648.73|19568.73|19648.73|19568.73|19646.75|19566.75|10
1739004800000|2025-02-08 08:53:20|19648.89|19568.89|19647.9|19567.9|19648.97|19568.97|19647.9|19567.9|9
1739004810000|2025-02-08 08:53:30|19647.91|19567.91|19648.6|19568.6|19648.6|19568.6|19647.91|19567.91|9
1739004820000|2025-02-08 08:53:40|19648.48|19568.48|19648.17|19568.17|19649.63|19569.63|19647.81|19567.81|10
1739004830000|2025-02-08 08:53:50|19648.21|19568.21|19647.11|19567.11|19648.21|19568.21|19647.11|19567.11|10
1739004840000|2025-02-08 08:54:00|19647.07|19567.07|19646.96|19566.96|19647.21|19567.21|19646.84|19566.84|9
1739004850000|2025-02-08 08:54:10|19646.82|19566.82|19647.31|19567.31|19647.31|19567.31|19646.75|19566.75|9
1739004860000|2025-02-08 08:54:20|19647.79|19567.79|19647.3|19567.3|19647.83|19567.83|19647.3|19567.3|7
1739004870000|2025-02-08 08:54:30|19647.35|19567.35|19645.99|19565.99|19647.48|19567.48|19645.99|19565.99|9
1739004880000|2025-02-08 08:54:40|19645.98|19565.98|19645.09|19565.09|19646.08|19566.08|19645.09|19565.09|8
1739004890000|2025-02-08 08:54:50|19645.22|19565.22|19644.02|19564.02|19645.22|19565.22|19644.02|19564.02|10
1739004900000|2025-02-08 08:55:00|19644.27|19564.27|19644.92|19564.92|19645.24|19565.24|19643|19563|9
1739004910000|2025-02-08 08:55:10|19644.84|19564.84|19645.42|19565.42|19646.09|19566.09|19644.77|19564.77|10
1739004920000|2025-02-08 08:55:20|19645.76|19565.76|19646.28|19566.28|19646.28|19566.28|19645.35|19565.35|10
1739004930000|2025-02-08 08:55:30|19645.87|19565.87|19648.01|19568.01|19648.01|19568.01|19645.87|19565.87|10
1739004940000|2025-02-08 08:55:40|19648.03|19568.03|19645.26|19565.26|19648.03|19568.03|19645.26|19565.26|10
1739004950000|2025-02-08 08:55:50|19645.08|19565.08|19644.43|19564.43|19645.28|19565.28|19644.42|19564.42|10
1739004960000|2025-02-08 08:56:00|19644.74|19564.74|19645.93|19565.93|19645.93|19565.93|19644.59|19564.59|10
1739004970000|2025-02-08 08:56:10|19646.12|19566.12|19651.68|19571.68|19651.68|19571.68|19646.12|19566.12|10
1739004980000|2025-02-08 08:56:20|19652.45|19572.45|19653.58|19573.58|19653.58|19573.58|19651.63|19571.63|10
1739004990000|2025-02-08 08:56:30|19653.5|19573.5|19648.81|19568.81|19653.5|19573.5|19648.81|19568.81|10
1739005000000|2025-02-08 08:56:40|19648.63|19568.63|19646.32|19566.32|19648.63|19568.63|19646.32|19566.32|10
1739005010000|2025-02-08 08:56:50|19646.29|19566.29|19644.74|19564.74|19646.39|19566.39|19644.74|19564.74|10
1739005020000|2025-02-08 08:57:00|19644.68|19564.68|19644.18|19564.18|19644.85|19564.85|19644.18|19564.18|10
1739005030000|2025-02-08 08:57:10|19644.08|19564.08|19643.95|19563.95|19644.15|19564.15|19643.54|19563.54|10
1739005040000|2025-02-08 08:57:20|19643.85|19563.85|19643.17|19563.17|19643.9|19563.9|19643.17|19563.17|10
1739005050000|2025-02-08 08:57:30|19643.11|19563.11|19644.54|19564.54|19644.85|19564.85|19643.11|19563.11|10
1739005060000|2025-02-08 08:57:40|19644.48|19564.48|19644.71|19564.71|19644.71|19564.71|19644.26|19564.26|10
1739005070000|2025-02-08 08:57:50|19644.73|19564.73|19645.06|19565.06|19645.06|19565.06|19644.73|19564.73|9
1739005080000|2025-02-08 08:58:00|19645.09|19565.09|19643.03|19563.03|19645.09|19565.09|19643.03|19563.03|10
1739005090000|2025-02-08 08:58:10|19642.77|19562.77|19641.13|19561.13|19643.04|19563.04|19641.13|19561.13|9
1739005100000|2025-02-08 08:58:20|19640.91|19560.91|19640.8|19560.8|19640.93|19560.93|19640.74|19560.74|10
1739005110000|2025-02-08 08:58:30|19640.98|19560.98|19639.14|19559.14|19641.02|19561.02|19639.03|19559.03|10
1739005120000|2025-02-08 08:58:40|19639.05|19559.05|19638.77|19558.77|19639.05|19559.05|19638.73|19558.73|9
1739005130000|2025-02-08 08:58:50|19637.86|19557.86|19636.85|19556.85|19637.86|19557.86|19636.85|19556.85|10
1739005140000|2025-02-08 08:59:00|19636.04|19556.04|19635.02|19555.02|19636.04|19556.04|19635.02|19555.02|9
1739005150000|2025-02-08 08:59:10|19634.86|19554.86|19634.04|19554.04|19634.86|19554.86|19633.9|19553.9|9
1739005160000|2025-02-08 08:59:20|19633.9|19553.9|19635.1|19555.1|19635.71|19555.71|19633.9|19553.9|10
1739005170000|2025-02-08 08:59:30|19635.09|19555.09|19636.12|19556.12|19636.12|19556.12|19634.96|19554.96|9
1739005180000|2025-02-08 08:59:40|19636.11|19556.11|19635.33|19555.33|19636.11|19556.11|19634.75|19554.75|10
1739005190000|2025-02-08 08:59:50|19635.67|19555.67|19634.56|19554.56|19635.67|19555.67|19634.56|19554.56|10
1739005200000|2025-02-08 09:00:00|19634.41|19554.41|19637.6|19557.6|19637.6|19557.6|19634.22|19554.22|10
1739005210000|2025-02-08 09:00:10|19637.81|19557.81|19641.57|19561.57|19642.09|19562.09|19637.81|19557.81|10
1739005220000|2025-02-08 09:00:20|19642.26|19562.26|19642.7|19562.7|19643.4|19563.4|19642.22|19562.22|10
1739005230000|2025-02-08 09:00:30|19642.81|19562.81|19644.97|19564.97|19645.18|19565.18|19642.79|19562.79|10
1739005240000|2025-02-08 09:00:40|19645.09|19565.09|19643.39|19563.39|19645.13|19565.13|19643.39|19563.39|10
1739005250000|2025-02-08 09:00:50|19643.48|19563.48|19647.16|19567.16|19647.16|19567.16|19643.48|19563.48|10
1739005260000|2025-02-08 09:01:00|19647.56|19567.56|19652.45|19572.45|19652.8|19572.8|19647.56|19567.56|10
1739005270000|2025-02-08 09:01:10|19652.8|19572.8|19655.77|19575.77|19656.01|19576.01|19652.8|19572.8|10
1739005280000|2025-02-08 09:01:20|19655.62|19575.62|19657.95|19577.95|19657.95|19577.95|19655.19|19575.19|10
1739005290000|2025-02-08 09:01:30|19657.79|19577.79|19663.33|19583.33|19663.33|19583.33|19657.73|19577.73|10
1739005300000|2025-02-08 09:01:40|19663.83|19583.83|19664.54|19584.54|19665.4|19585.4|19663.83|19583.83|9
1739005310000|2025-02-08 09:01:50|19664.46|19584.46|19661.74|19581.74|19664.52|19584.52|19661.74|19581.74|10
1739005320000|2025-02-08 09:02:00|19661.79|19581.79|19660.92|19580.92|19661.82|19581.82|19660.92|19580.92|9
1739005330000|2025-02-08 09:02:10|19660.15|19580.15|19657.23|19577.23|19660.15|19580.15|19657.23|19577.23|10
1739005340000|2025-02-08 09:02:20|19657.11|19577.11|19655.7|19575.7|19657.11|19577.11|19655.39|19575.39|10
1739005350000|2025-02-08 09:02:30|19655.68|19575.68|19655.93|19575.93|19655.93|19575.93|19655.52|19575.52|10
1739005360000|2025-02-08 09:02:40|19656.13|19576.13|19654.18|19574.18|19656.19|19576.19|19654.18|19574.18|10
1739005370000|2025-02-08 09:02:50|19654.03|19574.03|19655.05|19575.05|19655.05|19575.05|19653.9|19573.9|9
1739005380000|2025-02-08 09:03:00|19654.89|19574.89|19655.67|19575.67|19655.94|19575.94|19654.89|19574.89|10
1739005390000|2025-02-08 09:03:10|19655.59|19575.59|19655.66|19575.66|19655.66|19575.66|19655.24|19575.24|10
1739005400000|2025-02-08 09:03:20|19656.11|19576.11|19657.41|19577.41|19657.41|19577.41|19656.11|19576.11|10
1739005410000|2025-02-08 09:03:30|19657.38|19577.38|19657.69|19577.69|19657.89|19577.89|19657.02|19577.02|10
1739005420000|2025-02-08 09:03:40|19658.27|19578.27|19657.51|19577.51|19658.56|19578.56|19657.51|19577.51|10
1739005430000|2025-02-08 09:03:50|19657.28|19577.28|19655.24|19575.24|19657.3|19577.3|19655.24|19575.24|10
1739005440000|2025-02-08 09:04:00|19654.82|19574.82|19653.82|19573.82|19654.82|19574.82|19653.57|19573.57|10
1739005450000|2025-02-08 09:04:10|19655.07|19575.07|19658.01|19578.01|19658.01|19578.01|19655.07|19575.07|10
1739005460000|2025-02-08 09:04:20|19658.65|19578.65|19660.73|19580.73|19660.73|19580.73|19658.65|19578.65|9
1739005470000|2025-02-08 09:04:30|19661.01|19581.01|19661.06|19581.06|19661.49|19581.49|19661.01|19581.01|10
1739005480000|2025-02-08 09:04:40|19661.01|19581.01|19663.92|19583.92|19663.93|19583.93|19660.96|19580.96|10
1739005490000|2025-02-08 09:04:50|19665.79|19585.79|19671.6|19591.6|19671.6|19591.6|19665.79|19585.79|10
1739005500000|2025-02-08 09:05:00|19671.64|19591.64|19675.11|19595.11|19675.11|19595.11|19671.64|19591.64|10
1739005510000|2025-02-08 09:05:10|19675.25|19595.25|19675.42|19595.42|19675.42|19595.42|19674.28|19594.28|8
1739005520000|2025-02-08 09:05:20|19675.53|19595.53|19677.67|19597.67|19677.67|19597.67|19675.53|19595.53|10
1739005530000|2025-02-08 09:05:30|19677.76|19597.76|19675.1|19595.1|19677.83|19597.83|19675.1|19595.1|10
1739005540000|2025-02-08 09:05:40|19674.74|19594.74|19672.77|19592.77|19674.74|19594.74|19672.74|19592.74|10
1739005550000|2025-02-08 09:05:50|19672.79|19592.79|19671.33|19591.33|19673.18|19593.18|19671.32|19591.32|10
1739005560000|2025-02-08 09:06:00|19671.24|19591.24|19670.39|19590.39|19671.24|19591.24|19670.13|19590.13|10
1739005570000|2025-02-08 09:06:10|19670.35|19590.35|19671.62|19591.62|19671.65|19591.65|19670.33|19590.33|10
1739005580000|2025-02-08 09:06:20|19671.75|19591.75|19670.57|19590.57|19673.05|19593.05|19670.45|19590.45|10
1739005590000|2025-02-08 09:06:30|19669.72|19589.72|19667.04|19587.04|19669.72|19589.72|19667.04|19587.04|10
1739005600000|2025-02-08 09:06:40|19666.91|19586.91|19664.67|19584.67|19666.91|19586.91|19664.67|19584.67|10
1739005610000|2025-02-08 09:06:50|19664.43|19584.43|19662.2|19582.2|19664.43|19584.43|19661.89|19581.89|10
1739005620000|2025-02-08 09:07:00|19662.21|19582.21|19661.74|19581.74|19662.42|19582.42|19661.45|19581.45|10
1739005630000|2025-02-08 09:07:10|19661.69|19581.69|19661.54|19581.54|19661.69|19581.69|19660.98|19580.98|10
1739005640000|2025-02-08 09:07:20|19660.09|19580.09|19661.29|19581.29|19661.29|19581.29|19660.09|19580.09|10
1739005650000|2025-02-08 09:07:30|19661.38|19581.38|19662.63|19582.63|19662.89|19582.89|19661.38|19581.38|10
1739005660000|2025-02-08 09:07:40|19662.49|19582.49|19661.8|19581.8|19662.53|19582.53|19661.79|19581.79|10
1739005670000|2025-02-08 09:07:50|19661.91|19581.91|19661.9|19581.9|19662|19582|19661.87|19581.87|8
1739005680000|2025-02-08 09:08:00|19661.84|19581.84|19661.95|19581.95|19662.02|19582.02|19661.79|19581.79|6
1739005690000|2025-02-08 09:08:10|19662.77|19582.77|19659.28|19579.28|19663.54|19583.54|19659.28|19579.28|10
1739005700000|2025-02-08 09:08:20|19659.23|19579.23|19660.31|19580.31|19660.31|19580.31|19659.22|19579.22|10
1739005710000|2025-02-08 09:08:30|19660.22|19580.22|19661.23|19581.23|19661.23|19581.23|19660.13|19580.13|10
1739005720000|2025-02-08 09:08:40|19661.61|19581.61|19661.79|19581.79|19661.79|19581.79|19661.53|19581.53|9
1739005730000|2025-02-08 09:08:50|19661.82|19581.82|19651.6|19571.6|19662.01|19582.01|19651.6|19571.6|10
1739005740000|2025-02-08 09:09:00|19651.64|19571.64|19650.71|19570.71|19651.64|19571.64|19650.71|19570.71|10
1739005750000|2025-02-08 09:09:10|19650.11|19570.11|19650.14|19570.14|19650.14|19570.14|19649.13|19569.13|10
1739005760000|2025-02-08 09:09:20|19650.08|19570.08|19650.41|19570.41|19650.41|19570.41|19650|19570|10
1739005770000|2025-02-08 09:09:30|19650.39|19570.39|19650.68|19570.68|19650.75|19570.75|19650.39|19570.39|9
1739005780000|2025-02-08 09:09:40|19650.67|19570.67|19650.61|19570.61|19650.76|19570.76|19650.61|19570.61|7
1739005790000|2025-02-08 09:09:50|19650.59|19570.59|19650.87|19570.87|19651.17|19571.17|19650.59|19570.59|7
1739005800000|2025-02-08 09:10:00|19650.86|19570.86|19650.08|19570.08|19650.87|19570.87|19650.08|19570.08|9
1739005810000|2025-02-08 09:10:10|19649.95|19569.95|19651.53|19571.53|19651.53|19571.53|19649.49|19569.49|9
1739005820000|2025-02-08 09:10:20|19652.12|19572.12|19655.38|19575.38|19655.38|19575.38|19652.12|19572.12|10
1739005830000|2025-02-08 09:10:30|19655.07|19575.07|19656.53|19576.53|19656.57|19576.57|19655.07|19575.07|9
1739005840000|2025-02-08 09:10:40|19656.65|19576.65|19659.91|19579.91|19660.25|19580.25|19656.65|19576.65|10
1739005850000|2025-02-08 09:10:50|19659.81|19579.81|19660.18|19580.18|19660.18|19580.18|19659.78|19579.78|10
1739005860000|2025-02-08 09:11:00|19659.89|19579.89|19660.33|19580.33|19660.44|19580.44|19659.72|19579.72|10
1739005870000|2025-02-08 09:11:10|19660.28|19580.28|19662.67|19582.67|19662.67|19582.67|19660.22|19580.22|10
1739005880000|2025-02-08 09:11:20|19663.2|19583.2|19668.42|19588.42|19668.42|19588.42|19663.2|19583.2|10
1739005890000|2025-02-08 09:11:30|19668.89|19588.89|19667.87|19587.87|19669.19|19589.19|19667.87|19587.87|10
1739005900000|2025-02-08 09:11:40|19667.63|19587.63|19667.14|19587.14|19667.66|19587.66|19667.14|19587.14|9
1739005910000|2025-02-08 09:11:50|19666.74|19586.74|19666.33|19586.33|19667.05|19587.05|19666.33|19586.33|9
1739005920000|2025-02-08 09:12:00|19666.02|19586.02|19667.68|19587.68|19668.37|19588.37|19666.02|19586.02|10
1739005930000|2025-02-08 09:12:10|19667.87|19587.87|19670.42|19590.42|19670.42|19590.42|19667.87|19587.87|10
1739005940000|2025-02-08 09:12:20|19670.5|19590.5|19672.06|19592.06|19672.12|19592.12|19670.5|19590.5|10
1739005950000|2025-02-08 09:12:30|19671.58|19591.58|19671.33|19591.33|19671.58|19591.58|19671.33|19591.33|7
1739005960000|2025-02-08 09:12:40|19671.24|19591.24|19670.36|19590.36|19671.24|19591.24|19670.14|19590.14|7
1739005970000|2025-02-08 09:12:50|19670.06|19590.06|19669.51|19589.51|19670.06|19590.06|19669.32|19589.32|10
1739005980000|2025-02-08 09:13:00|19669.58|19589.58|19669.24|19589.24|19669.65|19589.65|19669.24|19589.24|9
1739005990000|2025-02-08 09:13:10|19669.28|19589.28|19672.06|19592.06|19672.06|19592.06|19668.9|19588.9|10
1739006000000|2025-02-08 09:13:20|19672.21|19592.21|19672.22|19592.22|19672.85|19592.85|19672.21|19592.21|10
1739006010000|2025-02-08 09:13:30|19671.74|19591.74|19670.05|19590.05|19671.74|19591.74|19670.05|19590.05|10
1739006020000|2025-02-08 09:13:40|19669.34|19589.34|19667.42|19587.42|19669.34|19589.34|19667.42|19587.42|10
1739006030000|2025-02-08 09:13:50|19667.05|19587.05|19666.64|19586.64|19667.05|19587.05|19666.63|19586.63|9
1739006040000|2025-02-08 09:14:00|19666.94|19586.94|19662.58|19582.58|19666.94|19586.94|19662.01|19582.01|9
1739006050000|2025-02-08 09:14:10|19662.72|19582.72|19666.49|19586.49|19666.49|19586.49|19662.58|19582.58|10
1739006060000|2025-02-08 09:14:20|19666.53|19586.53|19669.12|19589.12|19669.12|19589.12|19666.53|19586.53|10
1739006070000|2025-02-08 09:14:30|19670.17|19590.17|19670.9|19590.9|19671.35|19591.35|19670.17|19590.17|8
1739006080000|2025-02-08 09:14:40|19670.59|19590.59|19670.19|19590.19|19670.59|19590.59|19669.84|19589.84|9
1739006090000|2025-02-08 09:14:50|19670.18|19590.18|19668.03|19588.03|19670.18|19590.18|19668.03|19588.03|9
1739006100000|2025-02-08 09:15:00|19667.9|19587.9|19667.5|19587.5|19668.14|19588.14|19667.5|19587.5|10
1739006110000|2025-02-08 09:15:10|19667.49|19587.49|19667.96|19587.96|19668.13|19588.13|19667.44|19587.44|10
1739006120000|2025-02-08 09:15:20|19667.89|19587.89|19668.11|19588.11|19668.11|19588.11|19667|19587|10
1739006130000|2025-02-08 09:15:30|19667.81|19587.81|19666.56|19586.56|19667.81|19587.81|19666.56|19586.56|10
1739006140000|2025-02-08 09:15:40|19666.54|19586.54|19665.85|19585.85|19666.54|19586.54|19665.76|19585.76|6
1739006150000|2025-02-08 09:15:50|19665.81|19585.81|19664.34|19584.34|19665.81|19585.81|19664.31|19584.31|10
1739006160000|2025-02-08 09:16:00|19661.49|19581.49|19661.14|19581.14|19661.49|19581.49|19661.06|19581.06|10
1739006170000|2025-02-08 09:16:10|19660.96|19580.96|19661.66|19581.66|19661.66|19581.66|19660.65|19580.65|10
1739006180000|2025-02-08 09:16:20|19661.51|19581.51|19660.85|19580.85|19661.51|19581.51|19660.77|19580.77|10
1739006190000|2025-02-08 09:16:30|19660.8|19580.8|19661.76|19581.76|19661.76|19581.76|19659.9|19579.9|9
1739006200000|2025-02-08 09:16:40|19661.99|19581.99|19663.33|19583.33|19663.33|19583.33|19661.78|19581.78|10
1739006210000|2025-02-08 09:16:50|19663.08|19583.08|19663.93|19583.93|19663.93|19583.93|19662.56|19582.56|9
1739006220000|2025-02-08 09:17:00|19664.14|19584.14|19668.63|19588.63|19668.63|19588.63|19664.14|19584.14|10
1739006230000|2025-02-08 09:17:10|19668.76|19588.76|19669.74|19589.74|19669.74|19589.74|19668.75|19588.75|9
1739006240000|2025-02-08 09:17:20|19669.77|19589.77|19672.07|19592.07|19672.07|19592.07|19669.76|19589.76|10
1739006250000|2025-02-08 09:17:30|19672.27|19592.27|19673.43|19593.43|19673.93|19593.93|19672.27|19592.27|9
1739006260000|2025-02-08 09:17:40|19674.76|19594.76|19673.66|19593.66|19674.76|19594.76|19673.66|19593.66|10
1739006270000|2025-02-08 09:17:50|19673.61|19593.61|19673.21|19593.21|19673.61|19593.61|19673.17|19593.17|8
1739006280000|2025-02-08 09:18:00|19673.13|19593.13|19677.29|19597.29|19677.29|19597.29|19673.08|19593.08|10
1739006290000|2025-02-08 09:18:10|19677.86|19597.86|19683.93|19603.93|19683.93|19603.93|19677.86|19597.86|10
1739006300000|2025-02-08 09:18:20|19684.04|19604.04|19684.4|19604.4|19684.4|19604.4|19682.67|19602.67|10
1739006310000|2025-02-08 09:18:30|19684.38|19604.38|19684.29|19604.29|19684.42|19604.42|19684.29|19604.29|8
1739006320000|2025-02-08 09:18:40|19684.35|19604.35|19690.55|19610.55|19690.55|19610.55|19684.35|19604.35|10
1739006330000|2025-02-08 09:18:50|19690.49|19610.49|19692.58|19612.58|19692.62|19612.62|19690.48|19610.48|10
1739006340000|2025-02-08 09:19:00|19695.78|19615.78|19696.59|19616.59|19696.59|19616.59|19695.21|19615.21|10
1739006350000|2025-02-08 09:19:10|19696.62|19616.62|19694.7|19614.7|19696.62|19616.62|19694.7|19614.7|9
1739006360000|2025-02-08 09:19:20|19694.49|19614.49|19695.73|19615.73|19696.17|19616.17|19694.49|19614.49|10
1739006370000|2025-02-08 09:19:30|19695.76|19615.76|19696.93|19616.93|19696.93|19616.93|19695.75|19615.75|10
1739006380000|2025-02-08 09:19:40|19696.86|19616.86|19698.47|19618.47|19698.52|19618.52|19696.86|19616.86|10
1739006390000|2025-02-08 09:19:50|19698.57|19618.57|19701.14|19621.14|19701.14|19621.14|19698.57|19618.57|10
1739006400000|2025-02-08 09:20:00|19701.16|19621.16|19703.02|19623.02|19704.32|19624.32|19700.85|19620.85|8
1739006410000|2025-02-08 09:20:10|19702.87|19622.87|19702.47|19622.47|19703.49|19623.49|19702.47|19622.47|10
1739006420000|2025-02-08 09:20:20|19701.62|19621.62|19698.8|19618.8|19701.68|19621.68|19698.69|19618.69|9
1739006430000|2025-02-08 09:20:30|19698.83|19618.83|19701.94|19621.94|19701.94|19621.94|19698.21|19618.21|10
1739006440000|2025-02-08 09:20:40|19701.88|19621.88|19702.8|19622.8|19703.06|19623.06|19701.88|19621.88|9
1739006450000|2025-02-08 09:20:50|19702.85|19622.85|19701.47|19621.47|19702.85|19622.85|19701.47|19621.47|10
1739006460000|2025-02-08 09:21:00|19701.37|19621.37|19701.17|19621.17|19702.4|19622.4|19701.17|19621.17|10
1739006470000|2025-02-08 09:21:10|19701.27|19621.27|19703.36|19623.36|19703.36|19623.36|19700.81|19620.81|10
1739006480000|2025-02-08 09:21:20|19703.34|19623.34|19704.17|19624.17|19704.18|19624.18|19702.98|19622.98|10
1739006490000|2025-02-08 09:21:30|19704.46|19624.46|19708.26|19628.26|19708.28|19628.28|19704.46|19624.46|10
1739006500000|2025-02-08 09:21:40|19708.33|19628.33|19709.06|19629.06|19709.06|19629.06|19708|19628|10
1739006510000|2025-02-08 09:21:50|19707.36|19627.36|19707.5|19627.5|19707.53|19627.53|19707.24|19627.24|10
1739006520000|2025-02-08 09:22:00|19707.29|19627.29|19704.28|19624.28|19707.29|19627.29|19704.28|19624.28|10
1739006530000|2025-02-08 09:22:10|19704.35|19624.35|19706.92|19626.92|19706.92|19626.92|19704.35|19624.35|10
1739006540000|2025-02-08 09:22:20|19706.95|19626.95|19710.67|19630.67|19710.82|19630.82|19706.95|19626.95|9
1739006550000|2025-02-08 09:22:30|19710.63|19630.63|19710.32|19630.32|19711.01|19631.01|19710.25|19630.25|10
1739006560000|2025-02-08 09:22:40|19710.03|19630.03|19709.21|19629.21|19710.06|19630.06|19709.14|19629.14|9
1739006570000|2025-02-08 09:22:50|19709.26|19629.26|19705.54|19625.54|19709.26|19629.26|19705.29|19625.29|10
1739006580000|2025-02-08 09:23:00|19705.91|19625.91|19705.89|19625.89|19706.17|19626.17|19705.79|19625.79|9
1739006590000|2025-02-08 09:23:10|19705.87|19625.87|19706.7|19626.7|19706.77|19626.77|19705.86|19625.86|9
1739006600000|2025-02-08 09:23:20|19706.54|19626.54|19707|19627|19707|19627|19706.25|19626.25|10
1739006610000|2025-02-08 09:23:30|19707.1|19627.1|19709.77|19629.77|19709.77|19629.77|19707.1|19627.1|10
1739006620000|2025-02-08 09:23:40|19709.58|19629.58|19709.9|19629.9|19710.07|19630.07|19709.58|19629.58|10
1739006630000|2025-02-08 09:23:50|19709.98|19629.98|19710.31|19630.31|19710.31|19630.31|19709.84|19629.84|9
1739006640000|2025-02-08 09:24:00|19710.3|19630.3|19710.61|19630.61|19710.61|19630.61|19710.3|19630.3|10
1739006650000|2025-02-08 09:24:10|19710.62|19630.62|19711.44|19631.44|19711.44|19631.44|19710.62|19630.62|10
1739006660000|2025-02-08 09:24:20|19711.32|19631.32|19713|19633|19713.36|19633.36|19711.32|19631.32|10
1739006670000|2025-02-08 09:24:30|19713.22|19633.22|19712.98|19632.98|19713.22|19633.22|19712.24|19632.24|10
1739006680000|2025-02-08 09:24:40|19713.12|19633.12|19713.2|19633.2|19713.27|19633.27|19713.12|19633.12|10
1739006690000|2025-02-08 09:24:50|19713.77|19633.77|19713.81|19633.81|19714.81|19634.81|19713.43|19633.43|10
1739006700000|2025-02-08 09:25:00|19714.83|19634.83|19718.93|19638.93|19718.93|19638.93|19714.29|19634.29|10
1739006710000|2025-02-08 09:25:10|19719.25|19639.25|19719.08|19639.08|19721.16|19641.16|19719.08|19639.08|10
1739006720000|2025-02-08 09:25:20|19719.03|19639.03|19717.97|19637.97|19719.03|19639.03|19717.97|19637.97|10
1739006730000|2025-02-08 09:25:30|19717.93|19637.93|19717.36|19637.36|19717.93|19637.93|19717.35|19637.35|10
1739006740000|2025-02-08 09:25:40|19717.22|19637.22|19718.89|19638.89|19719|19639|19717.16|19637.16|10
1739006750000|2025-02-08 09:25:50|19718.91|19638.91|19718.82|19638.82|19718.98|19638.98|19718.82|19638.82|7
1739006760000|2025-02-08 09:26:00|19719.03|19639.03|19718.83|19638.83|19719.09|19639.09|19718.83|19638.83|8
1739006770000|2025-02-08 09:26:10|19718.8|19638.8|19717.54|19637.54|19718.8|19638.8|19717.54|19637.54|9
1739006780000|2025-02-08 09:26:20|19717.42|19637.42|19715.64|19635.64|19717.42|19637.42|19715.64|19635.64|10
1739006790000|2025-02-08 09:26:30|19715.52|19635.52|19712.58|19632.58|19715.52|19635.52|19712.58|19632.58|10
1739006800000|2025-02-08 09:26:40|19712.11|19632.11|19709|19629|19712.11|19632.11|19709|19629|10
1739006810000|2025-02-08 09:26:50|19708.98|19628.98|19709.93|19629.93|19709.93|19629.93|19708.89|19628.89|10
1739006820000|2025-02-08 09:27:00|19710.13|19630.13|19711.7|19631.7|19711.7|19631.7|19710.13|19630.13|10
1739006830000|2025-02-08 09:27:10|19711.98|19631.98|19712.52|19632.52|19712.52|19632.52|19711.29|19631.29|9
1739006840000|2025-02-08 09:27:20|19712.35|19632.35|19712.73|19632.73|19712.8|19632.8|19712.28|19632.28|9
1739006850000|2025-02-08 09:27:30|19712.87|19632.87|19713.56|19633.56|19713.56|19633.56|19712.87|19632.87|10
1739006860000|2025-02-08 09:27:40|19713.98|19633.98|19715.66|19635.66|19715.71|19635.71|19713.98|19633.98|10
1739006870000|2025-02-08 09:27:50|19715.62|19635.62|19714.56|19634.56|19715.62|19635.62|19714.51|19634.51|8
1739006880000|2025-02-08 09:28:00|19714.53|19634.53|19714.48|19634.48|19714.59|19634.59|19714.48|19634.48|8
1739006890000|2025-02-08 09:28:10|19714.6|19634.6|19714.93|19634.93|19714.93|19634.93|19714.6|19634.6|10
1739006900000|2025-02-08 09:28:20|19715.07|19635.07|19717.07|19637.07|19717.07|19637.07|19715.07|19635.07|10
1739006910000|2025-02-08 09:28:30|19717.28|19637.28|19722.49|19642.49|19722.49|19642.49|19717.28|19637.28|10
1739006920000|2025-02-08 09:28:40|19722.63|19642.63|19722.31|19642.31|19722.92|19642.92|19722.27|19642.27|9
1739006930000|2025-02-08 09:28:50|19722.36|19642.36|19723.18|19643.18|19723.3|19643.3|19722.12|19642.12|10
1739006940000|2025-02-08 09:29:00|19723.19|19643.19|19722.57|19642.57|19723.19|19643.19|19722.21|19642.21|10
1739006950000|2025-02-08 09:29:10|19722.45|19642.45|19722.59|19642.59|19722.59|19642.59|19722.45|19642.45|10
1739006960000|2025-02-08 09:29:20|19722.55|19642.55|19720.4|19640.4|19722.57|19642.57|19720.4|19640.4|10
1739006970000|2025-02-08 09:29:30|19720.35|19640.35|19718.2|19638.2|19720.35|19640.35|19718.2|19638.2|9
1739006980000|2025-02-08 09:29:40|19718.11|19638.11|19720.36|19640.36|19720.36|19640.36|19718.11|19638.11|10
1739006990000|2025-02-08 09:29:50|19720.93|19640.93|19719.08|19639.08|19721.5|19641.5|19717.74|19637.74|9
1739007000000|2025-02-08 09:30:00|19719.18|19639.18|19721.3|19641.3|19722.49|19642.49|19719.18|19639.18|10
1739007010000|2025-02-08 09:30:10|19720.51|19640.51|19718.99|19638.99|19720.57|19640.57|19718.77|19638.77|10
1739007020000|2025-02-08 09:30:20|19718.7|19638.7|19717.27|19637.27|19718.7|19638.7|19717.27|19637.27|10
1739007030000|2025-02-08 09:30:30|19717.19|19637.19|19718.19|19638.19|19718.19|19638.19|19717.17|19637.17|8
1739007040000|2025-02-08 09:30:40|19718.34|19638.34|19717.11|19637.11|19718.34|19638.34|19716.81|19636.81|10
1739007050000|2025-02-08 09:30:50|19717.06|19637.06|19716.3|19636.3|19717.06|19637.06|19716.3|19636.3|7
1739007060000|2025-02-08 09:31:00|19714.39|19634.39|19712.23|19632.23|19714.39|19634.39|19712.23|19632.23|10
1739007070000|2025-02-08 09:31:10|19711.33|19631.33|19710.97|19630.97|19711.33|19631.33|19710.72|19630.72|10
1739007080000|2025-02-08 09:31:20|19711.77|19631.77|19712.5|19632.5|19712.5|19632.5|19710.31|19630.31|9
1739007090000|2025-02-08 09:31:30|19712.47|19632.47|19713.99|19633.99|19714.48|19634.48|19712.47|19632.47|10
1739007100000|2025-02-08 09:31:40|19714.52|19634.52|19714.55|19634.55|19714.62|19634.62|19714.51|19634.51|9
1739007110000|2025-02-08 09:31:50|19710.25|19630.25|19708.83|19628.83|19710.33|19630.33|19708.82|19628.82|10
1739007120000|2025-02-08 09:32:00|19712.66|19632.66|19713.76|19633.76|19713.76|19633.76|19712.66|19632.66|10
1739007130000|2025-02-08 09:32:10|19713.9|19633.9|19716.74|19636.74|19716.74|19636.74|19713.9|19633.9|9
1739007140000|2025-02-08 09:32:20|19717.01|19637.01|19717.38|19637.38|19717.46|19637.46|19717.01|19637.01|10
1739007150000|2025-02-08 09:32:30|19717.37|19637.37|19712.53|19632.53|19717.41|19637.41|19712.53|19632.53|10
1739007160000|2025-02-08 09:32:40|19712.59|19632.59|19713.74|19633.74|19713.74|19633.74|19712.59|19632.59|10
1739007170000|2025-02-08 09:32:50|19713.81|19633.81|19712.61|19632.61|19714.56|19634.56|19711.92|19631.92|10
1739007180000|2025-02-08 09:33:00|19712.82|19632.82|19714.45|19634.45|19714.45|19634.45|19712.63|19632.63|9
1739007190000|2025-02-08 09:33:10|19714.64|19634.64|19714.95|19634.95|19715.04|19635.04|19714.64|19634.64|10
1739007200000|2025-02-08 09:33:20|19714.92|19634.92|19715.21|19635.21|19715.21|19635.21|19714.36|19634.36|10
1739007210000|2025-02-08 09:33:30|19715.29|19635.29|19714.14|19634.14|19715.41|19635.41|19714.14|19634.14|9
1739007220000|2025-02-08 09:33:40|19713.7|19633.7|19713.41|19633.41|19714.1|19634.1|19713.05|19633.05|10
1739007230000|2025-02-08 09:33:50|19713.32|19633.32|19714.75|19634.75|19714.75|19634.75|19713.31|19633.31|10
1739007240000|2025-02-08 09:34:00|19714.77|19634.77|19714.09|19634.09|19714.79|19634.79|19714.05|19634.05|8
1739007250000|2025-02-08 09:34:10|19714.08|19634.08|19713.24|19633.24|19714.08|19634.08|19713.1|19633.1|9
1739007260000|2025-02-08 09:34:20|19713.23|19633.23|19712.99|19632.99|19713.23|19633.23|19712.08|19632.08|9
1739007270000|2025-02-08 09:34:30|19712.95|19632.95|19712.8|19632.8|19713.21|19633.21|19712.8|19632.8|9
1739007280000|2025-02-08 09:34:40|19712.66|19632.66|19711.9|19631.9|19712.76|19632.76|19711.86|19631.86|10
1739007290000|2025-02-08 09:34:50|19711.94|19631.94|19711.41|19631.41|19711.94|19631.94|19711.41|19631.41|7
1739007300000|2025-02-08 09:35:00|19711.39|19631.39|19712.97|19632.97|19713.97|19633.97|19711.17|19631.17|9
1739007310000|2025-02-08 09:35:10|19714.45|19634.45|19715.88|19635.88|19715.88|19635.88|19714.04|19634.04|10
1739007320000|2025-02-08 09:35:20|19715.97|19635.97|19714.49|19634.49|19715.97|19635.97|19714.42|19634.42|10
1739007330000|2025-02-08 09:35:30|19714.44|19634.44|19715.25|19635.25|19715.76|19635.76|19714.44|19634.44|10
1739007340000|2025-02-08 09:35:40|19715.24|19635.24|19709.84|19629.84|19715.24|19635.24|19709.84|19629.84|9
1739007350000|2025-02-08 09:35:50|19710.11|19630.11|19710.12|19630.12|19710.32|19630.32|19710.09|19630.09|10
1739007360000|2025-02-08 09:36:00|19709.94|19629.94|19708.57|19628.57|19709.94|19629.94|19708.57|19628.57|9
1739007370000|2025-02-08 09:36:10|19708.52|19628.52|19710.3|19630.3|19710.3|19630.3|19708.25|19628.25|9
1739007380000|2025-02-08 09:36:20|19710.15|19630.15|19708.1|19628.1|19710.34|19630.34|19708.1|19628.1|10
1739007390000|2025-02-08 09:36:30|19707.65|19627.65|19706.77|19626.77|19707.65|19627.65|19706.7|19626.7|10
1739007400000|2025-02-08 09:36:40|19706.4|19626.4|19706.71|19626.71|19706.71|19626.71|19706.14|19626.14|9
1739007410000|2025-02-08 09:36:50|19707.11|19627.11|19704.89|19624.89|19707.11|19627.11|19704.89|19624.89|10
1739007420000|2025-02-08 09:37:00|19704.86|19624.86|19703.44|19623.44|19704.86|19624.86|19703.44|19623.44|10
1739007430000|2025-02-08 09:37:10|19703.01|19623.01|19702.57|19622.57|19703.01|19623.01|19702.03|19622.03|10
1739007440000|2025-02-08 09:37:20|19702.5|19622.5|19703.8|19623.8|19703.8|19623.8|19702.5|19622.5|9
1739007450000|2025-02-08 09:37:30|19704.61|19624.61|19703.62|19623.62|19704.64|19624.64|19703.62|19623.62|10
1739007460000|2025-02-08 09:37:40|19702.06|19622.06|19702.16|19622.16|19702.16|19622.16|19701.76|19621.76|9
1739007470000|2025-02-08 09:37:50|19702.22|19622.22|19702.47|19622.47|19702.47|19622.47|19702.11|19622.11|9
1739007480000|2025-02-08 09:38:00|19702.49|19622.49|19701.44|19621.44|19702.49|19622.49|19701.42|19621.42|9
1739007490000|2025-02-08 09:38:10|19701.46|19621.46|19702.93|19622.93|19702.96|19622.96|19701.46|19621.46|10
1739007500000|2025-02-08 09:38:20|19702.95|19622.95|19702.05|19622.05|19702.96|19622.96|19702|19622|9
1739007510000|2025-02-08 09:38:30|19701.92|19621.92|19705.92|19625.92|19705.93|19625.93|19701.63|19621.63|10
1739007520000|2025-02-08 09:38:40|19705.95|19625.95|19706.37|19626.37|19706.39|19626.39|19705.52|19625.52|9
1739007530000|2025-02-08 09:38:50|19706.43|19626.43|19703.07|19623.07|19706.86|19626.86|19702.81|19622.81|10
1739007540000|2025-02-08 09:39:00|19703.3|19623.3|19702.56|19622.56|19703.7|19623.7|19702.56|19622.56|10
1739007550000|2025-02-08 09:39:10|19702.43|19622.43|19702.04|19622.04|19702.73|19622.73|19701.87|19621.87|10
1739007560000|2025-02-08 09:39:20|19702.21|19622.21|19701.16|19621.16|19702.21|19622.21|19700.8|19620.8|10
1739007570000|2025-02-08 09:39:30|19701.13|19621.13|19701.38|19621.38|19701.67|19621.67|19701.13|19621.13|9
1739007580000|2025-02-08 09:39:40|19700.7|19620.7|19701.68|19621.68|19702.32|19622.32|19700.7|19620.7|10
1739007590000|2025-02-08 09:39:50|19701.8|19621.8|19700.84|19620.84|19701.82|19621.82|19700.84|19620.84|10
1739007600000|2025-02-08 09:40:00|19701.01|19621.01|19701.58|19621.58|19701.66|19621.66|19701.01|19621.01|9
1739007610000|2025-02-08 09:40:10|19702.65|19622.65|19699.62|19619.62|19702.79|19622.79|19699.62|19619.62|10
1739007620000|2025-02-08 09:40:20|19699.09|19619.09|19695.36|19615.36|19699.09|19619.09|19695.36|19615.36|10
1739007630000|2025-02-08 09:40:30|19694.7|19614.7|19690.33|19610.33|19694.7|19614.7|19690.2|19610.2|10
1739007640000|2025-02-08 09:40:40|19691.08|19611.08|19690.28|19610.28|19692.02|19612.02|19690.09|19610.09|10
1739007650000|2025-02-08 09:40:50|19690.29|19610.29|19689.75|19609.75|19690.34|19610.34|19689.75|19609.75|10
1739007660000|2025-02-08 09:41:00|19689.74|19609.74|19684.65|19604.65|19689.74|19609.74|19684.65|19604.65|10
1739007670000|2025-02-08 09:41:10|19684.67|19604.67|19683.9|19603.9|19684.73|19604.73|19683.74|19603.74|10
1739007680000|2025-02-08 09:41:20|19683.75|19603.75|19684.46|19604.46|19684.46|19604.46|19683.63|19603.63|10
1739007690000|2025-02-08 09:41:30|19684.17|19604.17|19685.29|19605.29|19685.29|19605.29|19684.17|19604.17|7
1739007700000|2025-02-08 09:41:40|19685.48|19605.48|19686.11|19606.11|19686.22|19606.22|19685.48|19605.48|10
1739007710000|2025-02-08 09:41:50|19686.09|19606.09|19687.57|19607.57|19687.57|19607.57|19685.81|19605.81|10
1739007720000|2025-02-08 09:42:00|19688.05|19608.05|19688.62|19608.62|19688.62|19608.62|19687.94|19607.94|10
1739007730000|2025-02-08 09:42:10|19688.7|19608.7|19690.28|19610.28|19690.36|19610.36|19688.53|19608.53|10
1739007740000|2025-02-08 09:42:20|19692.21|19612.21|19693.16|19613.16|19693.16|19613.16|19692.1|19612.1|10
1739007750000|2025-02-08 09:42:30|19693.59|19613.59|19694.28|19614.28|19694.28|19614.28|19693.56|19613.56|9
1739007760000|2025-02-08 09:42:40|19694.5|19614.5|19694.36|19614.36|19694.54|19614.54|19694.17|19614.17|10
1739007770000|2025-02-08 09:42:50|19694.25|19614.25|19693.3|19613.3|19694.25|19614.25|19693.3|19613.3|10
1739007780000|2025-02-08 09:43:00|19693.26|19613.26|19694.64|19614.64|19694.64|19614.64|19693.26|19613.26|9
1739007790000|2025-02-08 09:43:10|19694.85|19614.85|19692.88|19612.88|19694.89|19614.89|19692.67|19612.67|10
1739007800000|2025-02-08 09:43:20|19693.11|19613.11|19692.23|19612.23|19693.11|19613.11|19692.23|19612.23|10
1739007810000|2025-02-08 09:43:30|19692.09|19612.09|19694.96|19614.96|19695.08|19615.08|19691.88|19611.88|10
1739007820000|2025-02-08 09:43:40|19694.95|19614.95|19696.64|19616.64|19696.67|19616.67|19694.95|19614.95|10
1739007830000|2025-02-08 09:43:50|19696.12|19616.12|19695.73|19615.73|19696.69|19616.69|19695.73|19615.73|9
1739007840000|2025-02-08 09:44:00|19695.71|19615.71|19698.51|19618.51|19698.65|19618.65|19695.59|19615.59|9
1739007850000|2025-02-08 09:44:10|19698.8|19618.8|19698.77|19618.77|19698.84|19618.84|19698.37|19618.37|10
1739007860000|2025-02-08 09:44:20|19698.81|19618.81|19699.41|19619.41|19699.89|19619.89|19698.81|19618.81|9
1739007870000|2025-02-08 09:44:30|19699.25|19619.25|19701.56|19621.56|19701.68|19621.68|19698.96|19618.96|10
1739007880000|2025-02-08 09:44:40|19701.91|19621.91|19703.38|19623.38|19703.38|19623.38|19701.74|19621.74|9
1739007890000|2025-02-08 09:44:50|19703.27|19623.27|19703.79|19623.79|19703.79|19623.79|19703.23|19623.23|9
1739007900000|2025-02-08 09:45:00|19703.74|19623.74|19703.59|19623.59|19704.3|19624.3|19703.59|19623.59|10
1739007910000|2025-02-08 09:45:10|19703.45|19623.45|19701.85|19621.85|19703.45|19623.45|19701.85|19621.85|10
1739007920000|2025-02-08 09:45:20|19701.75|19621.75|19702.84|19622.84|19702.84|19622.84|19701.64|19621.64|10
1739007930000|2025-02-08 09:45:30|19702.91|19622.91|19700.73|19620.73|19703.01|19623.01|19700.73|19620.73|10
1739007940000|2025-02-08 09:45:40|19698.14|19618.14|19697.09|19617.09|19698.14|19618.14|19696.19|19616.19|10
1739007950000|2025-02-08 09:45:50|19697.12|19617.12|19696.66|19616.66|19697.12|19617.12|19696.66|19616.66|8
1739007960000|2025-02-08 09:46:00|19696.33|19616.33|19696.3|19616.3|19696.34|19616.34|19696.15|19616.15|9
1739007970000|2025-02-08 09:46:10|19696.33|19616.33|19693.79|19613.79|19696.35|19616.35|19693.79|19613.79|10
1739007980000|2025-02-08 09:46:20|19693.75|19613.75|19691.16|19611.16|19693.77|19613.77|19691.16|19611.16|10
1739007990000|2025-02-08 09:46:30|19691.41|19611.41|19692.25|19612.25|19692.25|19612.25|19691.41|19611.41|10
1739008000000|2025-02-08 09:46:40|19692.2|19612.2|19692.9|19612.9|19693.01|19613.01|19692.2|19612.2|10
1739008010000|2025-02-08 09:46:50|19692.86|19612.86|19692.38|19612.38|19693.14|19613.14|19692.38|19612.38|10
1739008020000|2025-02-08 09:47:00|19692.15|19612.15|19689.94|19609.94|19692.37|19612.37|19689.94|19609.94|10
1739008030000|2025-02-08 09:47:10|19689.65|19609.65|19689.39|19609.39|19689.65|19609.65|19688.92|19608.92|10
1739008040000|2025-02-08 09:47:20|19689.54|19609.54|19690.18|19610.18|19690.28|19610.28|19689.54|19609.54|10
1739008050000|2025-02-08 09:47:30|19690.25|19610.25|19689.42|19609.42|19690.45|19610.45|19689.19|19609.19|10
1739008060000|2025-02-08 09:47:40|19690|19610|19689.68|19609.68|19690.65|19610.65|19689.68|19609.68|9
1739008070000|2025-02-08 09:47:50|19689.39|19609.39|19689.03|19609.03|19689.39|19609.39|19688.59|19608.59|10
1739008080000|2025-02-08 09:48:00|19688.81|19608.81|19687.08|19607.08|19688.81|19608.81|19687.08|19607.08|7
1739008090000|2025-02-08 09:48:10|19687.14|19607.14|19689.36|19609.36|19689.36|19609.36|19687.14|19607.14|10
1739008100000|2025-02-08 09:48:20|19689.55|19609.55|19691.28|19611.28|19691.28|19611.28|19689.55|19609.55|10
1739008110000|2025-02-08 09:48:30|19691.23|19611.23|19691.5|19611.5|19692.22|19612.22|19691.05|19611.05|9
1739008120000|2025-02-08 09:48:40|19691.21|19611.21|19692.33|19612.33|19692.33|19612.33|19691.21|19611.21|10
1739008130000|2025-02-08 09:48:50|19692.39|19612.39|19692.41|19612.41|19692.51|19612.51|19692.27|19612.27|10
1739008140000|2025-02-08 09:49:00|19692.39|19612.39|19693.54|19613.54|19693.74|19613.74|19692.39|19612.39|10
1739008150000|2025-02-08 09:49:10|19690.57|19610.57|19690.55|19610.55|19691.04|19611.04|19690.44|19610.44|10
1739008160000|2025-02-08 09:49:20|19695|19615|19697.69|19617.69|19698.02|19618.02|19695|19615|10
1739008170000|2025-02-08 09:49:30|19697.51|19617.51|19697.66|19617.66|19697.83|19617.83|19697.32|19617.32|10
1739008180000|2025-02-08 09:49:40|19697.6|19617.6|19698.04|19618.04|19698.04|19618.04|19697.5|19617.5|9
1739008190000|2025-02-08 09:49:50|19697.91|19617.91|19697.35|19617.35|19697.92|19617.92|19697.35|19617.35|5
1739008200000|2025-02-08 09:50:00|19697.34|19617.34|19696.36|19616.36|19697.34|19617.34|19696.36|19616.36|10
1739008210000|2025-02-08 09:50:10|19696.32|19616.32|19695.84|19615.84|19696.32|19616.32|19695.84|19615.84|10
1739008220000|2025-02-08 09:50:20|19695.66|19615.66|19693.19|19613.19|19695.66|19615.66|19693.04|19613.04|10
1739008230000|2025-02-08 09:50:30|19693.2|19613.2|19691.55|19611.55|19693.31|19613.31|19691.55|19611.55|10
1739008240000|2025-02-08 09:50:40|19691.16|19611.16|19690.45|19610.45|19691.2|19611.2|19690.32|19610.32|9
1739008250000|2025-02-08 09:50:50|19690.33|19610.33|19690.82|19610.82|19690.87|19610.87|19690.33|19610.33|10
1739008260000|2025-02-08 09:51:00|19691.33|19611.33|19690.4|19610.4|19691.33|19611.33|19690.26|19610.26|10
1739008270000|2025-02-08 09:51:10|19689.1|19609.1|19687.01|19607.01|19689.1|19609.1|19686.97|19606.97|9
1739008280000|2025-02-08 09:51:20|19687.04|19607.04|19686.14|19606.14|19687.04|19607.04|19686.14|19606.14|10
1739008290000|2025-02-08 09:51:30|19686.04|19606.04|19687.28|19607.28|19687.28|19607.28|19685.89|19605.89|9
1739008300000|2025-02-08 09:51:40|19687.46|19607.46|19689.06|19609.06|19689.06|19609.06|19687.39|19607.39|10
1739008310000|2025-02-08 09:51:50|19688.84|19608.84|19690.05|19610.05|19690.05|19610.05|19688.69|19608.69|10
1739008320000|2025-02-08 09:52:00|19689.78|19609.78|19691.52|19611.52|19691.52|19611.52|19689.64|19609.64|10
1739008330000|2025-02-08 09:52:10|19691.53|19611.53|19693.83|19613.83|19693.83|19613.83|19691.53|19611.53|9
1739008340000|2025-02-08 09:52:20|19694.12|19614.12|19695.01|19615.01|19695.01|19615.01|19694.01|19614.01|10
1739008350000|2025-02-08 09:52:30|19695.18|19615.18|19695.64|19615.64|19695.64|19615.64|19695.12|19615.12|10
1739008360000|2025-02-08 09:52:40|19695.43|19615.43|19694.71|19614.71|19695.43|19615.43|19694.71|19614.71|10
1739008370000|2025-02-08 09:52:50|19694.68|19614.68|19693.28|19613.28|19694.68|19614.68|19693.28|19613.28|10
1739008380000|2025-02-08 09:53:00|19692.58|19612.58|19691.01|19611.01|19692.58|19612.58|19691.01|19611.01|10
1739008390000|2025-02-08 09:53:10|19690.79|19610.79|19692.42|19612.42|19692.42|19612.42|19690.76|19610.76|10
1739008400000|2025-02-08 09:53:20|19692.68|19612.68|19695.86|19615.86|19695.86|19615.86|19692.68|19612.68|10
1739008410000|2025-02-08 09:53:30|19695.91|19615.91|19696.94|19616.94|19697.02|19617.02|19695.91|19615.91|8
1739008420000|2025-02-08 09:53:40|19696.96|19616.96|19696.95|19616.95|19696.97|19616.97|19696.72|19616.72|10
1739008430000|2025-02-08 09:53:50|19696.94|19616.94|19696.97|19616.97|19697.08|19617.08|19696.82|19616.82|10
1739008440000|2025-02-08 09:54:00|19697.29|19617.29|19699.76|19619.76|19701.61|19621.61|19697.29|19617.29|9
1739008450000|2025-02-08 09:54:10|19700.98|19620.98|19705.92|19625.92|19705.93|19625.93|19700.98|19620.98|10
1739008460000|2025-02-08 09:54:20|19706.08|19626.08|19706.45|19626.45|19707.2|19627.2|19706.08|19626.08|9
1739008470000|2025-02-08 09:54:30|19706.34|19626.34|19707.11|19627.11|19707.18|19627.18|19706.25|19626.25|10
1739008480000|2025-02-08 09:54:40|19707.16|19627.16|19707.44|19627.44|19707.81|19627.81|19707.16|19627.16|10
1739008490000|2025-02-08 09:54:50|19707.39|19627.39|19707.03|19627.03|19707.39|19627.39|19705.51|19625.51|10
1739008500000|2025-02-08 09:55:00|19707.16|19627.16|19707.46|19627.46|19707.46|19627.46|19706.78|19626.78|10
1739008510000|2025-02-08 09:55:10|19707.59|19627.59|19710.53|19630.53|19710.53|19630.53|19707.59|19627.59|10
1739008520000|2025-02-08 09:55:20|19710.75|19630.75|19714.57|19634.57|19714.57|19634.57|19710.75|19630.75|10
1739008530000|2025-02-08 09:55:30|19714.66|19634.66|19715.24|19635.24|19715.33|19635.33|19714.66|19634.66|10
1739008540000|2025-02-08 09:55:40|19715.22|19635.22|19714.72|19634.72|19715.3|19635.3|19714.22|19634.22|10
1739008550000|2025-02-08 09:55:50|19714.78|19634.78|19714.67|19634.67|19715.36|19635.36|19714.56|19634.56|9
1739008560000|2025-02-08 09:56:00|19714.74|19634.74|19713.4|19633.4|19714.76|19634.76|19713.32|19633.32|9
1739008570000|2025-02-08 09:56:10|19713.42|19633.42|19713.28|19633.28|19713.48|19633.48|19713.25|19633.25|9
1739008580000|2025-02-08 09:56:20|19713.01|19633.01|19715.43|19635.43|19716.03|19636.03|19712.89|19632.89|10
1739008590000|2025-02-08 09:56:30|19715.3|19635.3|19715.14|19635.14|19715.33|19635.33|19715.1|19635.1|8
1739008600000|2025-02-08 09:56:40|19715.12|19635.12|19715.21|19635.21|19715.49|19635.49|19715.12|19635.12|8
1739008610000|2025-02-08 09:56:50|19715.36|19635.36|19712.4|19632.4|19715.86|19635.86|19712.4|19632.4|10
1739008620000|2025-02-08 09:57:00|19712.12|19632.12|19710.3|19630.3|19712.12|19632.12|19710.3|19630.3|10
1739008630000|2025-02-08 09:57:10|19710.2|19630.2|19708.49|19628.49|19710.2|19630.2|19708.49|19628.49|10
1739008640000|2025-02-08 09:57:20|19708.48|19628.48|19708.27|19628.27|19708.51|19628.51|19707.67|19627.67|9
1739008650000|2025-02-08 09:57:30|19708.41|19628.41|19708.23|19628.23|19708.49|19628.49|19707.42|19627.42|9
1739008660000|2025-02-08 09:57:40|19708.32|19628.32|19708.18|19628.18|19708.32|19628.32|19707.99|19627.99|10
1739008670000|2025-02-08 09:57:50|19708.08|19628.08|19707.98|19627.98|19708.41|19628.41|19707.98|19627.98|10
1739008680000|2025-02-08 09:58:00|19707.95|19627.95|19708.83|19628.83|19708.83|19628.83|19707.95|19627.95|10
1739008690000|2025-02-08 09:58:10|19708.76|19628.76|19707.2|19627.2|19708.76|19628.76|19707.09|19627.09|9
1739008700000|2025-02-08 09:58:20|19707.26|19627.26|19707.21|19627.21|19707.26|19627.26|19706.72|19626.72|10
1739008710000|2025-02-08 09:58:30|19707.3|19627.3|19707.26|19627.26|19707.63|19627.63|19707.26|19627.26|9
1739008720000|2025-02-08 09:58:40|19707.22|19627.22|19708.65|19628.65|19708.65|19628.65|19707.22|19627.22|8
1739008730000|2025-02-08 09:58:50|19708.93|19628.93|19711.79|19631.79|19711.79|19631.79|19708.93|19628.93|10
1739008740000|2025-02-08 09:59:00|19711.88|19631.88|19712.58|19632.58|19713.57|19633.57|19711.88|19631.88|10
1739008750000|2025-02-08 09:59:10|19712.57|19632.57|19716.66|19636.66|19716.66|19636.66|19712.36|19632.36|10
1739008760000|2025-02-08 09:59:20|19716.68|19636.68|19716.15|19636.15|19716.68|19636.68|19716.06|19636.06|7
1739008770000|2025-02-08 09:59:30|19716.14|19636.14|19715.74|19635.74|19716.14|19636.14|19715.55|19635.55|9
1739008780000|2025-02-08 09:59:40|19715.79|19635.79|19716.4|19636.4|19716.4|19636.4|19715.79|19635.79|10
1739008790000|2025-02-08 09:59:50|19716.8|19636.8|19719.09|19639.09|19719.09|19639.09|19716.8|19636.8|9
1739008800000|2025-02-08 10:00:00|19719.08|19639.08|19720.6|19640.6|19720.6|19640.6|19719.08|19639.08|10
1739008810000|2025-02-08 10:00:10|19720.67|19640.67|19724.46|19644.46|19724.46|19644.46|19720.67|19640.67|10
1739008820000|2025-02-08 10:00:20|19725.19|19645.19|19729.93|19649.93|19729.93|19649.93|19725.19|19645.19|10
1739008830000|2025-02-08 10:00:30|19730.16|19650.16|19727.64|19647.64|19730.16|19650.16|19727.38|19647.38|10
1739008840000|2025-02-08 10:00:40|19727.8|19647.8|19729.02|19649.02|19729.52|19649.52|19726.8|19646.8|10
1739008850000|2025-02-08 10:00:50|19728.71|19648.71|19728.36|19648.36|19729.32|19649.32|19728.36|19648.36|10
1739008860000|2025-02-08 10:01:00|19727.96|19647.96|19726.3|19646.3|19727.96|19647.96|19725.91|19645.91|10
1739008870000|2025-02-08 10:01:10|19725.97|19645.97|19727.27|19647.27|19727.27|19647.27|19725.97|19645.97|10
1739008880000|2025-02-08 10:01:20|19727.46|19647.46|19727.02|19647.02|19727.66|19647.66|19726.97|19646.97|8
1739008890000|2025-02-08 10:01:30|19726.74|19646.74|19726.4|19646.4|19726.74|19646.74|19725.86|19645.86|9
1739008900000|2025-02-08 10:01:40|19726.45|19646.45|19727.92|19647.92|19727.92|19647.92|19726.33|19646.33|10
1739008910000|2025-02-08 10:01:50|19727.98|19647.98|19728.24|19648.24|19728.24|19648.24|19727.54|19647.54|10
1739008920000|2025-02-08 10:02:00|19728.26|19648.26|19731.1|19651.1|19731.29|19651.29|19728.26|19648.26|10
1739008930000|2025-02-08 10:02:10|19730.88|19650.88|19737.62|19657.62|19737.62|19657.62|19730.88|19650.88|10
1739008940000|2025-02-08 10:02:20|19737.73|19657.73|19742.15|19662.15|19742.15|19662.15|19737.62|19657.62|10
1739008950000|2025-02-08 10:02:30|19743.15|19663.15|19747.88|19667.88|19747.88|19667.88|19743.15|19663.15|10
1739008960000|2025-02-08 10:02:40|19748.36|19668.36|19750.92|19670.92|19752.46|19672.46|19748.36|19668.36|10
1739008970000|2025-02-08 10:02:50|19750.2|19670.2|19749.27|19669.27|19750.2|19670.2|19747.78|19667.78|10
1739008980000|2025-02-08 10:03:00|19749.12|19669.12|19747.74|19667.74|19749.12|19669.12|19747.55|19667.55|10
1739008990000|2025-02-08 10:03:10|19747.69|19667.69|19746.89|19666.89|19749.05|19669.05|19746.89|19666.89|10
1739009000000|2025-02-08 10:03:20|19747.24|19667.24|19746.53|19666.53|19747.24|19667.24|19746.53|19666.53|9
1739009010000|2025-02-08 10:03:30|19746.4|19666.4|19750.55|19670.55|19750.55|19670.55|19746.4|19666.4|9
1739009020000|2025-02-08 10:03:40|19750.73|19670.73|19750.39|19670.39|19751.04|19671.04|19750.39|19670.39|10
1739009030000|2025-02-08 10:03:50|19750.16|19670.16|19748.88|19668.88|19750.16|19670.16|19748.23|19668.23|10
1739009040000|2025-02-08 10:04:00|19748.53|19668.53|19750.36|19670.36|19750.36|19670.36|19748.53|19668.53|9
1739009050000|2025-02-08 10:04:10|19749.57|19669.57|19745.85|19665.85|19749.57|19669.57|19745.63|19665.63|10
1739009060000|2025-02-08 10:04:20|19745.94|19665.94|19745.15|19665.15|19745.95|19665.95|19745.15|19665.15|9
1739009070000|2025-02-08 10:04:30|19744.66|19664.66|19742.36|19662.36|19744.66|19664.66|19742.36|19662.36|10
1739009080000|2025-02-08 10:04:40|19742.13|19662.13|19742.99|19662.99|19743.27|19663.27|19741.91|19661.91|9
1739009090000|2025-02-08 10:04:50|19741.67|19661.67|19744.44|19664.44|19744.44|19664.44|19741.67|19661.67|10
1739009100000|2025-02-08 10:05:00|19744.51|19664.51|19745.2|19665.2|19745.2|19665.2|19744.5|19664.5|8
1739009110000|2025-02-08 10:05:10|19745.21|19665.21|19745.21|19665.21|19745.29|19665.29|19745.15|19665.15|9
1739009120000|2025-02-08 10:05:20|19745.17|19665.17|19743.69|19663.69|19745.17|19665.17|19743.69|19663.69|10
1739009130000|2025-02-08 10:05:30|19744.5|19664.5|19742.97|19662.97|19744.5|19664.5|19742.41|19662.41|10
1739009140000|2025-02-08 10:05:40|19743.13|19663.13|19744.1|19664.1|19744.56|19664.56|19743.13|19663.13|10
1739009150000|2025-02-08 10:05:50|19743.91|19663.91|19744.11|19664.11|19744.11|19664.11|19743.22|19663.22|10
1739009160000|2025-02-08 10:06:00|19744.09|19664.09|19742.21|19662.21|19744.09|19664.09|19742.21|19662.21|10
1739009170000|2025-02-08 10:06:10|19742.15|19662.15|19742.02|19662.02|19742.26|19662.26|19741.99|19661.99|9
1739009180000|2025-02-08 10:06:20|19742.01|19662.01|19738.44|19658.44|19742.03|19662.03|19738.44|19658.44|10
1739009190000|2025-02-08 10:06:30|19738.11|19658.11|19736.43|19656.43|19738.11|19658.11|19736.43|19656.43|9
1739009200000|2025-02-08 10:06:40|19736.23|19656.23|19731.97|19651.97|19736.23|19656.23|19731.97|19651.97|10
1739009210000|2025-02-08 10:06:50|19731.76|19651.76|19730.84|19650.84|19732.2|19652.2|19730.84|19650.84|10
1739009220000|2025-02-08 10:07:00|19730.94|19650.94|19729.4|19649.4|19731.19|19651.19|19729.4|19649.4|9
1739009230000|2025-02-08 10:07:10|19729.58|19649.58|19729.6|19649.6|19730.32|19650.32|19729.58|19649.58|10
1739009240000|2025-02-08 10:07:20|19729.56|19649.56|19727.37|19647.37|19729.66|19649.66|19727.37|19647.37|10
1739009250000|2025-02-08 10:07:30|19726.69|19646.69|19728.27|19648.27|19728.27|19648.27|19724.83|19644.83|8
1739009260000|2025-02-08 10:07:40|19728.83|19648.83|19728.22|19648.22|19728.83|19648.83|19727.97|19647.97|10
1739009270000|2025-02-08 10:07:50|19728.25|19648.25|19727.07|19647.07|19728.55|19648.55|19727.07|19647.07|10
1739009280000|2025-02-08 10:08:00|19727.45|19647.45|19726.63|19646.63|19727.45|19647.45|19726.63|19646.63|8
1739009290000|2025-02-08 10:08:10|19726.36|19646.36|19725.07|19645.07|19726.36|19646.36|19725.07|19645.07|10
1739009300000|2025-02-08 10:08:20|19724.97|19644.97|19725|19645|19725.26|19645.26|19724.91|19644.91|10
1739009310000|2025-02-08 10:08:30|19725.06|19645.06|19721.89|19641.89|19725.68|19645.68|19721.08|19641.08|10
1739009320000|2025-02-08 10:08:40|19722.1|19642.1|19723.11|19643.11|19723.11|19643.11|19722.1|19642.1|9
1739009330000|2025-02-08 10:08:50|19723.14|19643.14|19723.47|19643.47|19723.54|19643.54|19723.14|19643.14|9
1739009340000|2025-02-08 10:09:00|19723.44|19643.44|19723.07|19643.07|19723.51|19643.51|19723.06|19643.06|9
1739009350000|2025-02-08 10:09:10|19723.09|19643.09|19720.08|19640.08|19723.18|19643.18|19720.08|19640.08|10
1739009360000|2025-02-08 10:09:20|19720.31|19640.31|19720.63|19640.63|19720.82|19640.82|19720.31|19640.31|10
1739009370000|2025-02-08 10:09:30|19720.42|19640.42|19721.78|19641.78|19721.78|19641.78|19720.42|19640.42|10
1739009380000|2025-02-08 10:09:40|19722.06|19642.06|19722.95|19642.95|19722.95|19642.95|19722.06|19642.06|10
1739009390000|2025-02-08 10:09:50|19722.92|19642.92|19722.49|19642.49|19722.92|19642.92|19722.32|19642.32|9
1739009400000|2025-02-08 10:10:00|19722.51|19642.51|19723.95|19643.95|19723.98|19643.98|19722.4|19642.4|9
1739009410000|2025-02-08 10:10:10|19723.82|19643.82|19725.01|19645.01|19726.26|19646.26|19723.75|19643.75|10
1739009420000|2025-02-08 10:10:20|19724.89|19644.89|19726.5|19646.5|19726.5|19646.5|19724.74|19644.74|10
1739009430000|2025-02-08 10:10:30|19726.77|19646.77|19728.47|19648.47|19728.47|19648.47|19726.77|19646.77|10
1739009440000|2025-02-08 10:10:40|19728.9|19648.9|19730.67|19650.67|19730.7|19650.7|19728.9|19648.9|10
1739009450000|2025-02-08 10:10:50|19730.55|19650.55|19730.79|19650.79|19730.87|19650.87|19730.55|19650.55|10
1739009460000|2025-02-08 10:11:00|19730.7|19650.7|19729.74|19649.74|19730.7|19650.7|19729.74|19649.74|10
1739009470000|2025-02-08 10:11:10|19729.7|19649.7|19731.49|19651.49|19731.65|19651.65|19729.7|19649.7|10
1739009480000|2025-02-08 10:11:20|19731.73|19651.73|19732.03|19652.03|19732.27|19652.27|19731.73|19651.73|10
1739009490000|2025-02-08 10:11:30|19732.06|19652.06|19732.2|19652.2|19732.34|19652.34|19730.22|19650.22|10
1739009500000|2025-02-08 10:11:40|19732.6|19652.6|19733|19653|19733|19653|19732.32|19652.32|10
1739009510000|2025-02-08 10:11:50|19732.67|19652.67|19733.64|19653.64|19733.64|19653.64|19732.67|19652.67|10
1739009520000|2025-02-08 10:12:00|19733.91|19653.91|19734.19|19654.19|19734.19|19654.19|19733.87|19653.87|10
1739009530000|2025-02-08 10:12:10|19735.05|19655.05|19737.85|19657.85|19737.85|19657.85|19735.05|19655.05|10
1739009540000|2025-02-08 10:12:20|19741.1|19661.1|19744.92|19664.92|19744.92|19664.92|19741.1|19661.1|10
1739009550000|2025-02-08 10:12:30|19744.93|19664.93|19746.52|19666.52|19746.52|19666.52|19744.93|19664.93|9
1739009560000|2025-02-08 10:12:40|19746.77|19666.77|19745.84|19665.84|19746.95|19666.95|19745.84|19665.84|10
1739009570000|2025-02-08 10:12:50|19745.43|19665.43|19746.8|19666.8|19746.8|19666.8|19745.43|19665.43|10
1739009580000|2025-02-08 10:13:00|19746.9|19666.9|19746.84|19666.84|19747.26|19667.26|19746.64|19666.64|9
1739009590000|2025-02-08 10:13:10|19747.69|19667.69|19748.26|19668.26|19748.26|19668.26|19747.69|19667.69|9
1739009600000|2025-02-08 10:13:20|19749.23|19669.23|19745.63|19665.63|19749.4|19669.4|19745.63|19665.63|10
1739009610000|2025-02-08 10:13:30|19745.65|19665.65|19745.89|19665.89|19746.72|19666.72|19745.65|19665.65|10
1739009620000|2025-02-08 10:13:40|19746.38|19666.38|19745.98|19665.98|19746.38|19666.38|19745.95|19665.95|8
1739009630000|2025-02-08 10:13:50|19745.91|19665.91|19746.04|19666.04|19746.46|19666.46|19745.79|19665.79|10
1739009640000|2025-02-08 10:14:00|19746|19666|19743.77|19663.77|19746|19666|19743.69|19663.69|9
1739009650000|2025-02-08 10:14:10|19743.79|19663.79|19743.23|19663.23|19743.89|19663.89|19743.23|19663.23|8
1739009660000|2025-02-08 10:14:20|19743.08|19663.08|19741.26|19661.26|19743.08|19663.08|19741.26|19661.26|9
1739009670000|2025-02-08 10:14:30|19740.67|19660.67|19740.29|19660.29|19740.67|19660.67|19739.96|19659.96|10
1739009680000|2025-02-08 10:14:40|19740.63|19660.63|19740.06|19660.06|19740.82|19660.82|19739.89|19659.89|10
1739009690000|2025-02-08 10:14:50|19740.23|19660.23|19739.36|19659.36|19740.23|19660.23|19739.34|19659.34|8
1739009700000|2025-02-08 10:15:00|19739.24|19659.24|19743.55|19663.55|19743.55|19663.55|19739.07|19659.07|10
1739009710000|2025-02-08 10:15:10|19744.25|19664.25|19742.47|19662.47|19744.35|19664.35|19742.47|19662.47|10
1739009720000|2025-02-08 10:15:20|19742.5|19662.5|19744.44|19664.44|19744.69|19664.69|19742.5|19662.5|9
1739009730000|2025-02-08 10:15:30|19744.24|19664.24|19743.48|19663.48|19744.24|19664.24|19742.93|19662.93|10
1739009740000|2025-02-08 10:15:40|19743.5|19663.5|19742.47|19662.47|19743.73|19663.73|19742.47|19662.47|9
1739009750000|2025-02-08 10:15:50|19742.49|19662.49|19742.43|19662.43|19742.5|19662.5|19742.4|19662.4|8
1739009760000|2025-02-08 10:16:00|19742.44|19662.44|19740.64|19660.64|19742.44|19662.44|19740.6|19660.6|10
1739009770000|2025-02-08 10:16:10|19740.6|19660.6|19741.2|19661.2|19741.2|19661.2|19740.6|19660.6|10
1739009780000|2025-02-08 10:16:20|19741.34|19661.34|19744.08|19664.08|19744.08|19664.08|19741.34|19661.34|10
1739009790000|2025-02-08 10:16:30|19745.59|19665.59|19745.92|19665.92|19747.15|19667.15|19745.59|19665.59|10
1739009800000|2025-02-08 10:16:40|19746.38|19666.38|19745.75|19665.75|19746.38|19666.38|19745.75|19665.75|10
1739009810000|2025-02-08 10:16:50|19745.87|19665.87|19746.19|19666.19|19746.28|19666.28|19745.87|19665.87|9
1739009820000|2025-02-08 10:17:00|19746.15|19666.15|19745.79|19665.79|19746.16|19666.16|19745.79|19665.79|7
1739009830000|2025-02-08 10:17:10|19745.97|19665.97|19746.01|19666.01|19746.52|19666.52|19745.97|19665.97|10
1739009840000|2025-02-08 10:17:20|19745.41|19665.41|19744.99|19664.99|19745.41|19665.41|19744.98|19664.98|10
1739009850000|2025-02-08 10:17:30|19744.73|19664.73|19743.6|19663.6|19744.73|19664.73|19743.6|19663.6|10
1739009860000|2025-02-08 10:17:40|19743.05|19663.05|19740.85|19660.85|19743.05|19663.05|19740.77|19660.77|10
1739009870000|2025-02-08 10:17:50|19741|19661|19740.67|19660.67|19741|19661|19740.5|19660.5|10
1739009880000|2025-02-08 10:18:00|19740.51|19660.51|19740.15|19660.15|19740.51|19660.51|19739.31|19659.31|9
1739009890000|2025-02-08 10:18:10|19740.07|19660.07|19740.73|19660.73|19740.73|19660.73|19740.07|19660.07|10
1739009900000|2025-02-08 10:18:20|19740.41|19660.41|19741.23|19661.23|19741.23|19661.23|19740.41|19660.41|9
1739009910000|2025-02-08 10:18:30|19741.21|19661.21|19741.86|19661.86|19741.86|19661.86|19740.8|19660.8|10
1739009920000|2025-02-08 10:18:40|19742.88|19662.88|19744.63|19664.63|19744.77|19664.77|19742.88|19662.88|10
1739009930000|2025-02-08 10:18:50|19744.61|19664.61|19744.98|19664.98|19745.16|19665.16|19744.61|19664.61|10
1739009940000|2025-02-08 10:19:00|19745.01|19665.01|19744.04|19664.04|19745.01|19665.01|19744.04|19664.04|9
1739009950000|2025-02-08 10:19:10|19744.01|19664.01|19744.29|19664.29|19744.41|19664.41|19742.98|19662.98|10
1739009960000|2025-02-08 10:19:20|19744.23|19664.23|19744.72|19664.72|19744.72|19664.72|19744.23|19664.23|8
1739009970000|2025-02-08 10:19:30|19744.87|19664.87|19746.6|19666.6|19746.6|19666.6|19744.87|19664.87|10
1739009980000|2025-02-08 10:19:40|19746.71|19666.71|19749.47|19669.47|19749.47|19669.47|19746.71|19666.71|10
1739009990000|2025-02-08 10:19:50|19749.88|19669.88|19750.23|19670.23|19750.61|19670.61|19749.88|19669.88|10
1739010000000|2025-02-08 10:20:00|19750.12|19670.12|19751.37|19671.37|19751.37|19671.37|19750.1|19670.1|10
1739010010000|2025-02-08 10:20:10|19751.4|19671.4|19749.08|19669.08|19751.4|19671.4|19749.08|19669.08|10
1739010020000|2025-02-08 10:20:20|19747.85|19667.85|19744.46|19664.46|19747.85|19667.85|19744.46|19664.46|10
1739010030000|2025-02-08 10:20:30|19743.83|19663.83|19746.01|19666.01|19746.01|19666.01|19743.48|19663.48|10
1739010040000|2025-02-08 10:20:40|19746.51|19666.51|19748.34|19668.34|19748.52|19668.52|19746.51|19666.51|10
1739010050000|2025-02-08 10:20:50|19748.61|19668.61|19750.22|19670.22|19750.97|19670.97|19748.57|19668.57|10
1739010060000|2025-02-08 10:21:00|19750.21|19670.21|19751.56|19671.56|19752.32|19672.32|19749.93|19669.93|8
1739010070000|2025-02-08 10:21:10|19751.63|19671.63|19750.19|19670.19|19751.69|19671.69|19750.19|19670.19|10
1739010080000|2025-02-08 10:21:20|19749.96|19669.96|19753.61|19673.61|19753.61|19673.61|19749.75|19669.75|10
1739010090000|2025-02-08 10:21:30|19753.95|19673.95|19754.94|19674.94|19755.34|19675.34|19753.95|19673.95|10
1739010100000|2025-02-08 10:21:40|19755.8|19675.8|19753.97|19673.97|19756.81|19676.81|19753.97|19673.97|10
1739010110000|2025-02-08 10:21:50|19753.94|19673.94|19753.47|19673.47|19753.94|19673.94|19753.15|19673.15|10
1739010120000|2025-02-08 10:22:00|19753.53|19673.53|19752.64|19672.64|19753.59|19673.59|19752.64|19672.64|9
1739010130000|2025-02-08 10:22:10|19752.59|19672.59|19750.01|19670.01|19752.59|19672.59|19749.66|19669.66|10
1739010140000|2025-02-08 10:22:20|19750.4|19670.4|19749.9|19669.9|19750.46|19670.46|19749.7|19669.7|10
1739010150000|2025-02-08 10:22:30|19749.68|19669.68|19750.34|19670.34|19750.34|19670.34|19749.45|19669.45|10
1739010160000|2025-02-08 10:22:40|19750.75|19670.75|19748.77|19668.77|19750.75|19670.75|19746.96|19666.96|10
1739010170000|2025-02-08 10:22:50|19748.2|19668.2|19746.21|19666.21|19748.2|19668.2|19746.21|19666.21|10
1739010180000|2025-02-08 10:23:00|19746.23|19666.23|19747.64|19667.64|19747.67|19667.67|19745.89|19665.89|10
1739010190000|2025-02-08 10:23:10|19747.63|19667.63|19748.66|19668.66|19748.66|19668.66|19747.63|19667.63|10
1739010200000|2025-02-08 10:23:20|19750.14|19670.14|19750.1|19670.1|19750.29|19670.29|19749.86|19669.86|9
1739010210000|2025-02-08 10:23:30|19749.61|19669.61|19754.98|19674.98|19754.98|19674.98|19749.6|19669.6|10
1739010220000|2025-02-08 10:23:40|19755.4|19675.4|19758.39|19678.39|19758.46|19678.46|19755.04|19675.04|10
1739010230000|2025-02-08 10:23:50|19758|19678|19760.7|19680.7|19760.79|19680.79|19758|19678|10
1739010240000|2025-02-08 10:24:00|19760.69|19680.69|19761.34|19681.34|19763.26|19683.26|19760.69|19680.69|10
1739010250000|2025-02-08 10:24:10|19761.27|19681.27|19760.29|19680.29|19761.27|19681.27|19760.29|19680.29|7
1739010260000|2025-02-08 10:24:20|19760.35|19680.35|19762.43|19682.43|19763.38|19683.38|19760.35|19680.35|9
1739010270000|2025-02-08 10:24:30|19762.52|19682.52|19763.22|19683.22|19763.91|19683.91|19762.36|19682.36|10
1739010280000|2025-02-08 10:24:40|19763.2|19683.2|19763.38|19683.38|19763.38|19683.38|19762.36|19682.36|10
1739010290000|2025-02-08 10:24:50|19763.31|19683.31|19763.16|19683.16|19763.31|19683.31|19763.11|19683.11|9
1739010300000|2025-02-08 10:25:00|19763.15|19683.15|19763.96|19683.96|19763.96|19683.96|19763.15|19683.15|10
1739010310000|2025-02-08 10:25:10|19764.05|19684.05|19765.62|19685.62|19765.65|19685.65|19763.91|19683.91|10
1739010320000|2025-02-08 10:25:20|19765.57|19685.57|19767.93|19687.93|19767.95|19687.95|19765.51|19685.51|8
1739010330000|2025-02-08 10:25:30|19767.96|19687.96|19769.34|19689.34|19769.36|19689.36|19767.96|19687.96|8
1739010340000|2025-02-08 10:25:40|19768.39|19688.39|19772.21|19692.21|19772.21|19692.21|19768.39|19688.39|10
1739010350000|2025-02-08 10:25:50|19772.25|19692.25|19773|19693|19773.06|19693.06|19772.25|19692.25|10
1739010360000|2025-02-08 10:26:00|19773.16|19693.16|19773.41|19693.41|19773.5|19693.5|19773.16|19693.16|9
1739010370000|2025-02-08 10:26:10|19773.44|19693.44|19772.31|19692.31|19773.44|19693.44|19772.31|19692.31|10
1739010380000|2025-02-08 10:26:20|19772.25|19692.25|19772.45|19692.45|19772.45|19692.45|19771.96|19691.96|10
1739010390000|2025-02-08 10:26:30|19772.52|19692.52|19772.01|19692.01|19772.52|19692.52|19771.91|19691.91|10
1739010400000|2025-02-08 10:26:40|19776.37|19696.37|19776.44|19696.44|19776.9|19696.9|19776.37|19696.37|10
1739010410000|2025-02-08 10:26:50|19776.79|19696.79|19773.14|19693.14|19776.79|19696.79|19772.56|19692.56|8
1739010420000|2025-02-08 10:27:00|19772.16|19692.16|19769.69|19689.69|19772.16|19692.16|19769.69|19689.69|10
1739010430000|2025-02-08 10:27:10|19769.62|19689.62|19768.17|19688.17|19769.62|19689.62|19766.97|19686.97|10
1739010440000|2025-02-08 10:27:20|19767.7|19687.7|19766.73|19686.73|19767.71|19687.71|19766.68|19686.68|10
1739010450000|2025-02-08 10:27:30|19766.7|19686.7|19766.63|19686.63|19766.94|19686.94|19766.63|19686.63|10
1739010460000|2025-02-08 10:27:40|19765.93|19685.93|19764.65|19684.65|19765.93|19685.93|19764.39|19684.39|10
1739010470000|2025-02-08 10:27:50|19764.36|19684.36|19759.05|19679.05|19764.36|19684.36|19759.05|19679.05|9
1739010480000|2025-02-08 10:28:00|19759.03|19679.03|19758.28|19678.28|19759.16|19679.16|19757.94|19677.94|9
1739010490000|2025-02-08 10:28:10|19758.33|19678.33|19760.04|19680.04|19760.04|19680.04|19758.33|19678.33|10
1739010500000|2025-02-08 10:28:20|19760.51|19680.51|19759.29|19679.29|19760.71|19680.71|19759.21|19679.21|10
1739010510000|2025-02-08 10:28:30|19759.33|19679.33|19760.44|19680.44|19760.85|19680.85|19759.33|19679.33|9
1739010520000|2025-02-08 10:28:40|19759.98|19679.98|19759.49|19679.49|19759.98|19679.98|19759.19|19679.19|10
1739010530000|2025-02-08 10:28:50|19759.54|19679.54|19759.95|19679.95|19760.17|19680.17|19759.54|19679.54|10
1739010540000|2025-02-08 10:29:00|19759.97|19679.97|19759.96|19679.96|19760.06|19680.06|19759.84|19679.84|10
1739010550000|2025-02-08 10:29:10|19760.12|19680.12|19760.38|19680.38|19760.38|19680.38|19759.93|19679.93|10
1739010560000|2025-02-08 10:29:20|19760.29|19680.29|19759.81|19679.81|19760.29|19680.29|19759.69|19679.69|9
1739010570000|2025-02-08 10:29:30|19759.83|19679.83|19760.02|19680.02|19760.02|19680.02|19759.83|19679.83|10
1739010580000|2025-02-08 10:29:40|19760.04|19680.04|19760.1|19680.1|19760.1|19680.1|19759.84|19679.84|9
1739010590000|2025-02-08 10:29:50|19760.08|19680.08|19759.72|19679.72|19760.24|19680.24|19759.72|19679.72|9
1739010600000|2025-02-08 10:30:00|19759.64|19679.64|19758.14|19678.14|19759.64|19679.64|19758.14|19678.14|9
1739010610000|2025-02-08 10:30:10|19753.88|19673.88|19746.18|19666.18|19753.88|19673.88|19746.18|19666.18|10
1739010620000|2025-02-08 10:30:20|19745.76|19665.76|19741.28|19661.28|19745.76|19665.76|19741.28|19661.28|10
1739010630000|2025-02-08 10:30:30|19740.72|19660.72|19736.71|19656.71|19740.79|19660.79|19736.71|19656.71|10
1739010640000|2025-02-08 10:30:40|19736.49|19656.49|19734.12|19654.12|19736.49|19656.49|19734.12|19654.12|10
1739010650000|2025-02-08 10:30:50|19735.36|19655.36|19735.29|19655.29|19735.82|19655.82|19735.29|19655.29|9
1739010660000|2025-02-08 10:31:00|19735.19|19655.19|19736.11|19656.11|19736.42|19656.42|19735.1|19655.1|9
1739010670000|2025-02-08 10:31:10|19736.25|19656.25|19734.98|19654.98|19736.25|19656.25|19734.79|19654.79|10
1739010680000|2025-02-08 10:31:20|19735.21|19655.21|19733.23|19653.23|19735.24|19655.24|19733.23|19653.23|10
1739010690000|2025-02-08 10:31:30|19733.2|19653.2|19731.2|19651.2|19733.2|19653.2|19731.2|19651.2|8
1739010700000|2025-02-08 10:31:40|19730.23|19650.23|19728.13|19648.13|19730.23|19650.23|19728.13|19648.13|10
1739010710000|2025-02-08 10:31:50|19725.63|19645.63|19717.77|19637.77|19725.63|19645.63|19717.67|19637.67|10
1739010720000|2025-02-08 10:32:00|19716.67|19636.67|19716.94|19636.94|19716.94|19636.94|19716.05|19636.05|10
1739010730000|2025-02-08 10:32:10|19717.72|19637.72|19717.55|19637.55|19717.72|19637.72|19716.68|19636.68|10
1739010740000|2025-02-08 10:32:20|19717.76|19637.76|19718.68|19638.68|19718.8|19638.8|19717.76|19637.76|10
1739010750000|2025-02-08 10:32:30|19718.34|19638.34|19719.56|19639.56|19719.56|19639.56|19718.28|19638.28|10
1739010760000|2025-02-08 10:32:40|19720.69|19640.69|19721.83|19641.83|19722.43|19642.43|19720.69|19640.69|10
1739010770000|2025-02-08 10:32:50|19721.85|19641.85|19725.2|19645.2|19725.49|19645.49|19721.85|19641.85|10
1739010780000|2025-02-08 10:33:00|19724.94|19644.94|19724.72|19644.72|19725.38|19645.38|19724.72|19644.72|10
1739010790000|2025-02-08 10:33:10|19724.82|19644.82|19729.32|19649.32|19729.32|19649.32|19724.57|19644.57|9
1739010800000|2025-02-08 10:33:20|19730.33|19650.33|19733.04|19653.04|19733.04|19653.04|19730.33|19650.33|10
1739010810000|2025-02-08 10:33:30|19733.2|19653.2|19736.44|19656.44|19736.44|19656.44|19733.2|19653.2|10
1739010820000|2025-02-08 10:33:40|19736.6|19656.6|19741.99|19661.99|19741.99|19661.99|19736.6|19656.6|10
1739010830000|2025-02-08 10:33:50|19741.89|19661.89|19745.04|19665.04|19745.04|19665.04|19741.79|19661.79|10
1739010840000|2025-02-08 10:34:00|19745.03|19665.03|19747.78|19667.78|19747.78|19667.78|19745.03|19665.03|10
1739010850000|2025-02-08 10:34:10|19747.88|19667.88|19750.94|19670.94|19750.94|19670.94|19747.88|19667.88|10
1739010860000|2025-02-08 10:34:20|19751.18|19671.18|19752.08|19672.08|19752.08|19672.08|19751.18|19671.18|9
1739010870000|2025-02-08 10:34:30|19751.95|19671.95|19749.07|19669.07|19751.95|19671.95|19749.07|19669.07|10
1739010880000|2025-02-08 10:34:40|19749.04|19669.04|19749.6|19669.6|19749.6|19669.6|19748.67|19668.67|10
1739010890000|2025-02-08 10:34:50|19749.67|19669.67|19750.38|19670.38|19750.52|19670.52|19749.66|19669.66|10
1739010900000|2025-02-08 10:35:00|19750.12|19670.12|19751.27|19671.27|19751.27|19671.27|19748.71|19668.71|10
1739010910000|2025-02-08 10:35:10|19751.19|19671.19|19749.46|19669.46|19751.19|19671.19|19749.46|19669.46|10
1739010920000|2025-02-08 10:35:20|19749.02|19669.02|19745.77|19665.77|19749.02|19669.02|19745.71|19665.71|10
1739010930000|2025-02-08 10:35:30|19745.74|19665.74|19746.1|19666.1|19746.17|19666.17|19745.74|19665.74|8
1739010940000|2025-02-08 10:35:40|19746.18|19666.18|19750.23|19670.23|19750.29|19670.29|19746.03|19666.03|10
1739010950000|2025-02-08 10:35:50|19750.34|19670.34|19748.76|19668.76|19750.69|19670.69|19748.76|19668.76|10
1739010960000|2025-02-08 10:36:00|19749.35|19669.35|19747.88|19667.88|19749.43|19669.43|19747.88|19667.88|9
1739010970000|2025-02-08 10:36:10|19747.62|19667.62|19747.58|19667.58|19748.18|19668.18|19747.48|19667.48|10
1739010980000|2025-02-08 10:36:20|19747.57|19667.57|19746.98|19666.98|19747.65|19667.65|19746.89|19666.89|9
1739010990000|2025-02-08 10:36:30|19746.64|19666.64|19742.28|19662.28|19746.64|19666.64|19742.28|19662.28|10
1739011000000|2025-02-08 10:36:40|19741.9|19661.9|19741.48|19661.48|19741.92|19661.92|19741.32|19661.32|10
1739011010000|2025-02-08 10:36:50|19741.57|19661.57|19738.35|19658.35|19741.64|19661.64|19738.29|19658.29|10
1739011020000|2025-02-08 10:37:00|19738.33|19658.33|19738.86|19658.86|19738.93|19658.93|19738.33|19658.33|10
1739011030000|2025-02-08 10:37:10|19738.64|19658.64|19738.65|19658.65|19738.76|19658.76|19738.21|19658.21|9
1739011040000|2025-02-08 10:37:20|19738.89|19658.89|19740.54|19660.54|19740.54|19660.54|19738.89|19658.89|10
1739011050000|2025-02-08 10:37:30|19742.33|19662.33|19741.54|19661.54|19742.33|19662.33|19741.16|19661.16|10
1739011060000|2025-02-08 10:37:40|19740.82|19660.82|19739.91|19659.91|19740.82|19660.82|19739.91|19659.91|8
1739011070000|2025-02-08 10:37:50|19739.9|19659.9|19739.71|19659.71|19740.05|19660.05|19739.71|19659.71|7
1739011080000|2025-02-08 10:38:00|19739.43|19659.43|19737.92|19657.92|19739.56|19659.56|19737.92|19657.92|10
1739011090000|2025-02-08 10:38:10|19737.01|19657.01|19737.31|19657.31|19737.31|19657.31|19736.55|19656.55|10
1739011100000|2025-02-08 10:38:20|19737.3|19657.3|19737.46|19657.46|19737.46|19657.46|19736.98|19656.98|9
1739011110000|2025-02-08 10:38:30|19737.5|19657.5|19736.51|19656.51|19737.8|19657.8|19736.51|19656.51|10
1739011120000|2025-02-08 10:38:40|19736.29|19656.29|19735.73|19655.73|19736.29|19656.29|19734.86|19654.86|10
1739011130000|2025-02-08 10:38:50|19735.78|19655.78|19735.82|19655.82|19735.82|19655.82|19735.78|19655.78|7
1739011140000|2025-02-08 10:39:00|19735.99|19655.99|19735.92|19655.92|19736.17|19656.17|19735.92|19655.92|10
1739011150000|2025-02-08 10:39:10|19736.2|19656.2|19734.39|19654.39|19736.2|19656.2|19734.39|19654.39|9
1739011160000|2025-02-08 10:39:20|19734.34|19654.34|19732.91|19652.91|19734.34|19654.34|19732.86|19652.86|8
1739011170000|2025-02-08 10:39:30|19732.39|19652.39|19732.7|19652.7|19732.71|19652.71|19732.16|19652.16|6
1739011180000|2025-02-08 10:39:40|19732.73|19652.73|19731.45|19651.45|19732.73|19652.73|19731.42|19651.42|10
1739011190000|2025-02-08 10:39:50|19731.44|19651.44|19729.89|19649.89|19731.44|19651.44|19729.73|19649.73|10
1739011200000|2025-02-08 10:40:00|19730.44|19650.44|19729.84|19649.84|19731.61|19651.61|19729.84|19649.84|10
1739011210000|2025-02-08 10:40:10|19729.74|19649.74|19730.03|19650.03|19730.03|19650.03|19729.47|19649.47|10
1739011220000|2025-02-08 10:40:20|19729.98|19649.98|19728.79|19648.79|19730.17|19650.17|19728.79|19648.79|9
1739011230000|2025-02-08 10:40:30|19729.35|19649.35|19729.92|19649.92|19729.92|19649.92|19728.74|19648.74|9
1739011240000|2025-02-08 10:40:40|19729.85|19649.85|19731.72|19651.72|19731.72|19651.72|19729.85|19649.85|10
1739011250000|2025-02-08 10:40:50|19731.89|19651.89|19733.48|19653.48|19733.48|19653.48|19731.89|19651.89|9
1739011260000|2025-02-08 10:41:00|19733.35|19653.35|19730.56|19650.56|19733.35|19653.35|19730.56|19650.56|10
1739011270000|2025-02-08 10:41:10|19729.63|19649.63|19727.37|19647.37|19729.63|19649.63|19726.98|19646.98|10
1739011280000|2025-02-08 10:41:20|19727.4|19647.4|19726.67|19646.67|19727.8|19647.8|19726.63|19646.63|9
1739011290000|2025-02-08 10:41:30|19727.51|19647.51|19730.32|19650.32|19730.32|19650.32|19727.4|19647.4|10
1739011300000|2025-02-08 10:41:40|19730.15|19650.15|19730.63|19650.63|19730.63|19650.63|19730.15|19650.15|10
1739011310000|2025-02-08 10:41:50|19730.83|19650.83|19731.8|19651.8|19732.12|19652.12|19730.83|19650.83|10
1739011320000|2025-02-08 10:42:00|19731.83|19651.83|19732.19|19652.19|19732.46|19652.46|19731.83|19651.83|10
1739011330000|2025-02-08 10:42:10|19732.14|19652.14|19733.62|19653.62|19733.72|19653.72|19732.14|19652.14|10
1739011340000|2025-02-08 10:42:20|19734.22|19654.22|19736.69|19656.69|19736.69|19656.69|19734.22|19654.22|10
1739011350000|2025-02-08 10:42:30|19737.43|19657.43|19739.5|19659.5|19739.5|19659.5|19737.43|19657.43|10
1739011360000|2025-02-08 10:42:40|19739.68|19659.68|19740.84|19660.84|19740.84|19660.84|19739.68|19659.68|10
1739011370000|2025-02-08 10:42:50|19740.89|19660.89|19743.56|19663.56|19743.56|19663.56|19740.89|19660.89|10
1739011380000|2025-02-08 10:43:00|19743.62|19663.62|19742.14|19662.14|19744.05|19664.05|19742.14|19662.14|10
1739011390000|2025-02-08 10:43:10|19742.04|19662.04|19744.66|19664.66|19744.66|19664.66|19741.99|19661.99|10
1739011400000|2025-02-08 10:43:20|19745.06|19665.06|19746.39|19666.39|19746.39|19666.39|19745.06|19665.06|10
1739011410000|2025-02-08 10:43:30|19746.58|19666.58|19747.36|19667.36|19747.36|19667.36|19746.58|19666.58|10
1739011420000|2025-02-08 10:43:40|19747.85|19667.85|19744.41|19664.41|19747.91|19667.91|19744.41|19664.41|10
1739011430000|2025-02-08 10:43:50|19745.42|19665.42|19743.13|19663.13|19745.42|19665.42|19743.13|19663.13|10
1739011440000|2025-02-08 10:44:00|19743.2|19663.2|19740.2|19660.2|19743.2|19663.2|19739.83|19659.83|10
1739011450000|2025-02-08 10:44:10|19740.15|19660.15|19737.34|19657.34|19740.15|19660.15|19737.34|19657.34|10
1739011460000|2025-02-08 10:44:20|19736.68|19656.68|19734.88|19654.88|19736.68|19656.68|19734.88|19654.88|10
1739011470000|2025-02-08 10:44:30|19734.71|19654.71|19733.92|19653.92|19734.71|19654.71|19733.92|19653.92|9
1739011480000|2025-02-08 10:44:40|19733.91|19653.91|19732.8|19652.8|19734.54|19654.54|19732.8|19652.8|10
1739011490000|2025-02-08 10:44:50|19732.96|19652.96|19732.69|19652.69|19732.96|19652.96|19732.69|19652.69|6
1739011500000|2025-02-08 10:45:00|19732.45|19652.45|19729.91|19649.91|19732.45|19652.45|19729.91|19649.91|10
1739011510000|2025-02-08 10:45:10|19730|19650|19729.45|19649.45|19730|19650|19727.77|19647.77|9
1739011520000|2025-02-08 10:45:20|19729.77|19649.77|19728.96|19648.96|19729.98|19649.98|19728.93|19648.93|10
1739011530000|2025-02-08 10:45:30|19728.86|19648.86|19728.34|19648.34|19728.86|19648.86|19727.7|19647.7|9
1739011540000|2025-02-08 10:45:40|19728.29|19648.29|19731.1|19651.1|19731.1|19651.1|19728.29|19648.29|10
1739011550000|2025-02-08 10:45:50|19731.4|19651.4|19733.71|19653.71|19733.71|19653.71|19731.4|19651.4|9
1739011560000|2025-02-08 10:46:00|19734.34|19654.34|19734.7|19654.7|19734.96|19654.96|19734.28|19654.28|10
1739011570000|2025-02-08 10:46:10|19734.73|19654.73|19734.7|19654.7|19734.77|19654.77|19733.92|19653.92|9
1739011580000|2025-02-08 10:46:20|19734.76|19654.76|19732.86|19652.86|19734.76|19654.76|19732.57|19652.57|10
1739011590000|2025-02-08 10:46:30|19733|19653|19734.81|19654.81|19734.81|19654.81|19733|19653|10
1739011600000|2025-02-08 10:46:40|19734.76|19654.76|19735.94|19655.94|19735.94|19655.94|19734.76|19654.76|10
1739011610000|2025-02-08 10:46:50|19737.33|19657.33|19738.99|19658.99|19739.02|19659.02|19737.32|19657.32|10
1739011620000|2025-02-08 10:47:00|19739.03|19659.03|19740.19|19660.19|19740.19|19660.19|19738.93|19658.93|10
1739011630000|2025-02-08 10:47:10|19740.26|19660.26|19740.58|19660.58|19741.64|19661.64|19740.26|19660.26|10
1739011640000|2025-02-08 10:47:20|19740.45|19660.45|19739.54|19659.54|19740.72|19660.72|19739.54|19659.54|9
1739011650000|2025-02-08 10:47:30|19739.72|19659.72|19737.89|19657.89|19739.72|19659.72|19737.89|19657.89|10
1739011660000|2025-02-08 10:47:40|19737.61|19657.61|19734.57|19654.57|19737.61|19657.61|19734.57|19654.57|10
1739011670000|2025-02-08 10:47:50|19734.11|19654.11|19732.72|19652.72|19734.11|19654.11|19732.42|19652.42|10
1739011680000|2025-02-08 10:48:00|19732.61|19652.61|19733.68|19653.68|19733.96|19653.96|19732.61|19652.61|10
1739011690000|2025-02-08 10:48:10|19733.54|19653.54|19733.06|19653.06|19733.6|19653.6|19733.06|19653.06|8
1739011700000|2025-02-08 10:48:20|19732.94|19652.94|19730.8|19650.8|19732.94|19652.94|19730.8|19650.8|10
1739011710000|2025-02-08 10:48:30|19730.94|19650.94|19728.93|19648.93|19731.16|19651.16|19728.93|19648.93|10
1739011720000|2025-02-08 10:48:40|19729.26|19649.26|19729.39|19649.39|19729.65|19649.65|19729.04|19649.04|10
1739011730000|2025-02-08 10:48:50|19728.8|19648.8|19724.1|19644.1|19728.8|19648.8|19724.1|19644.1|10
1739011740000|2025-02-08 10:49:00|19723.56|19643.56|19722.61|19642.61|19723.56|19643.56|19722.61|19642.61|10
1739011750000|2025-02-08 10:49:10|19722.69|19642.69|19717.92|19637.92|19722.81|19642.81|19717.92|19637.92|10
1739011760000|2025-02-08 10:49:20|19717.17|19637.17|19716.17|19636.17|19717.41|19637.41|19716.14|19636.14|10
1739011770000|2025-02-08 10:49:30|19716.29|19636.29|19716.85|19636.85|19716.88|19636.88|19715.76|19635.76|10
1739011780000|2025-02-08 10:49:40|19716.84|19636.84|19715.77|19635.77|19716.84|19636.84|19715.76|19635.76|9
1739011790000|2025-02-08 10:49:50|19713.56|19633.56|19711.34|19631.34|19713.56|19633.56|19711.34|19631.34|9
1739011800000|2025-02-08 10:50:00|19711.35|19631.35|19709.45|19629.45|19711.35|19631.35|19709.42|19629.42|10
1739011810000|2025-02-08 10:50:10|19709.31|19629.31|19706.4|19626.4|19709.31|19629.31|19706.32|19626.32|10
1739011820000|2025-02-08 10:50:20|19706.08|19626.08|19706.23|19626.23|19706.28|19626.28|19705.61|19625.61|10
1739011830000|2025-02-08 10:50:30|19706.33|19626.33|19705.39|19625.39|19706.4|19626.4|19704.63|19624.63|10
1739011840000|2025-02-08 10:50:40|19705.25|19625.25|19700.54|19620.54|19705.96|19625.96|19700.54|19620.54|10
1739011850000|2025-02-08 10:50:50|19699.7|19619.7|19701.1|19621.1|19701.1|19621.1|19699.35|19619.35|10
1739011860000|2025-02-08 10:51:00|19701.25|19621.25|19700.97|19620.97|19701.49|19621.49|19700.97|19620.97|9
1739011870000|2025-02-08 10:51:10|19701.09|19621.09|19698.45|19618.45|19701.09|19621.09|19698.29|19618.29|10
1739011880000|2025-02-08 10:51:20|19698.34|19618.34|19697.07|19617.07|19698.81|19618.81|19696.66|19616.66|10
1739011890000|2025-02-08 10:51:30|19697.25|19617.25|19697.96|19617.96|19698.39|19618.39|19697.18|19617.18|10
1739011900000|2025-02-08 10:51:40|19697.77|19617.77|19699.8|19619.8|19699.96|19619.96|19697.65|19617.65|10
1739011910000|2025-02-08 10:51:50|19699.69|19619.69|19697.68|19617.68|19699.69|19619.69|19697.68|19617.68|10
1739011920000|2025-02-08 10:52:00|19697.58|19617.58|19692.27|19612.27|19697.58|19617.58|19692.27|19612.27|10
1739011930000|2025-02-08 10:52:10|19692.41|19612.41|19689.04|19609.04|19692.44|19612.44|19689.04|19609.04|10
1739011940000|2025-02-08 10:52:20|19689.02|19609.02|19691.96|19611.96|19691.96|19611.96|19689|19609|10
1739011950000|2025-02-08 10:52:30|19691.99|19611.99|19693.14|19613.14|19693.14|19613.14|19691.98|19611.98|10
1739011960000|2025-02-08 10:52:40|19693.45|19613.45|19695.55|19615.55|19695.55|19615.55|19693.45|19613.45|10
1739011970000|2025-02-08 10:52:50|19695.72|19615.72|19694.11|19614.11|19696.21|19616.21|19693.32|19613.32|10
1739011980000|2025-02-08 10:53:00|19694.15|19614.15|19695.72|19615.72|19695.94|19615.94|19694.15|19614.15|10
1739011990000|2025-02-08 10:53:10|19695.59|19615.59|19696.13|19616.13|19696.23|19616.23|19695.59|19615.59|10
1739012000000|2025-02-08 10:53:20|19696.15|19616.15|19695.98|19615.98|19696.99|19616.99|19695.95|19615.95|10
1739012010000|2025-02-08 10:53:30|19695.87|19615.87|19697.18|19617.18|19697.18|19617.18|19695.55|19615.55|10
1739012020000|2025-02-08 10:53:40|19697.22|19617.22|19699.21|19619.21|19699.21|19619.21|19697.22|19617.22|9
1739012030000|2025-02-08 10:53:50|19699.94|19619.94|19701.62|19621.62|19701.62|19621.62|19699.94|19619.94|9
1739012040000|2025-02-08 10:54:00|19701.9|19621.9|19703.7|19623.7|19703.7|19623.7|19701.9|19621.9|10
1739012050000|2025-02-08 10:54:10|19703.64|19623.64|19703.62|19623.62|19703.7|19623.7|19703.26|19623.26|9
1739012060000|2025-02-08 10:54:20|19706.04|19626.04|19709.07|19629.07|19709.16|19629.16|19705.95|19625.95|10
1739012070000|2025-02-08 10:54:30|19709.05|19629.05|19709.66|19629.66|19709.75|19629.75|19708.96|19628.96|9
1739012080000|2025-02-08 10:54:40|19709.75|19629.75|19709.85|19629.85|19709.85|19629.85|19709.72|19629.72|8
1739012090000|2025-02-08 10:54:50|19710.22|19630.22|19711.22|19631.22|19711.31|19631.31|19710.22|19630.22|10
1739012100000|2025-02-08 10:55:00|19711.04|19631.04|19713.57|19633.57|19713.57|19633.57|19711.04|19631.04|10
1739012110000|2025-02-08 10:55:10|19714.15|19634.15|19715.61|19635.61|19715.61|19635.61|19714.15|19634.15|10
1739012120000|2025-02-08 10:55:20|19715.71|19635.71|19716.19|19636.19|19717.27|19637.27|19715.71|19635.71|10
1739012130000|2025-02-08 10:55:30|19716.17|19636.17|19714.43|19634.43|19716.17|19636.17|19714.43|19634.43|10
1739012140000|2025-02-08 10:55:40|19714.44|19634.44|19715.77|19635.77|19715.77|19635.77|19714.19|19634.19|10
1739012150000|2025-02-08 10:55:50|19715.8|19635.8|19713.92|19633.92|19715.8|19635.8|19713.68|19633.68|10
1739012160000|2025-02-08 10:56:00|19712.51|19632.51|19711.51|19631.51|19712.73|19632.73|19711.51|19631.51|10
1739012170000|2025-02-08 10:56:10|19711.58|19631.58|19710.3|19630.3|19711.58|19631.58|19710.19|19630.19|8
1739012180000|2025-02-08 10:56:20|19710.46|19630.46|19707.91|19627.91|19710.47|19630.47|19707.91|19627.91|10
1739012190000|2025-02-08 10:56:30|19708.22|19628.22|19709.5|19629.5|19709.5|19629.5|19707.17|19627.17|10
1739012200000|2025-02-08 10:56:40|19709.56|19629.56|19709.85|19629.85|19710.28|19630.28|19709.56|19629.56|9
1739012210000|2025-02-08 10:56:50|19710.17|19630.17|19711.53|19631.53|19711.53|19631.53|19710.17|19630.17|8
1739012220000|2025-02-08 10:57:00|19711.52|19631.52|19711.53|19631.53|19711.79|19631.79|19711.14|19631.14|10
1739012230000|2025-02-08 10:57:10|19711.61|19631.61|19710.01|19630.01|19711.61|19631.61|19710.01|19630.01|9
1739012240000|2025-02-08 10:57:20|19709.79|19629.79|19708.52|19628.52|19709.79|19629.79|19708.52|19628.52|9
1739012250000|2025-02-08 10:57:30|19709.31|19629.31|19706|19626|19709.31|19629.31|19706|19626|10
1739012260000|2025-02-08 10:57:40|19706.13|19626.13|19706.71|19626.71|19706.72|19626.72|19706.13|19626.13|10
1739012270000|2025-02-08 10:57:50|19709.75|19629.75|19710.33|19630.33|19710.58|19630.58|19709.75|19629.75|10
1739012280000|2025-02-08 10:58:00|19710.49|19630.49|19711.68|19631.68|19711.68|19631.68|19710.47|19630.47|10
1739012290000|2025-02-08 10:58:10|19712.06|19632.06|19712.76|19632.76|19712.76|19632.76|19712.06|19632.06|9
1739012300000|2025-02-08 10:58:20|19713.38|19633.38|19713.71|19633.71|19713.71|19633.71|19713.38|19633.38|10
1739012310000|2025-02-08 10:58:30|19714.12|19634.12|19712.42|19632.42|19715.11|19635.11|19712.38|19632.38|10
1739012320000|2025-02-08 10:58:40|19712.23|19632.23|19714.35|19634.35|19714.99|19634.99|19711.97|19631.97|10
1739012330000|2025-02-08 10:58:50|19714.27|19634.27|19712.48|19632.48|19714.27|19634.27|19712.42|19632.42|9
1739012340000|2025-02-08 10:59:00|19712.55|19632.55|19713.11|19633.11|19713.11|19633.11|19712.55|19632.55|10
1739012350000|2025-02-08 10:59:10|19713.17|19633.17|19712.88|19632.88|19713.67|19633.67|19712.88|19632.88|10
1739012360000|2025-02-08 10:59:20|19712.83|19632.83|19712.45|19632.45|19712.97|19632.97|19712.29|19632.29|10
1739012370000|2025-02-08 10:59:30|19712.5|19632.5|19712.79|19632.79|19712.85|19632.85|19712.5|19632.5|9
1739012380000|2025-02-08 10:59:40|19713|19633|19712.99|19632.99|19713|19633|19712.48|19632.48|9
1739012390000|2025-02-08 10:59:50|19713.43|19633.43|19712.9|19632.9|19713.56|19633.56|19712.9|19632.9|8
1739012400000|2025-02-08 11:00:00|19712.88|19632.88|19715.38|19635.38|19715.38|19635.38|19712.37|19632.37|10
1739012410000|2025-02-08 11:00:10|19715.47|19635.47|19716.68|19636.68|19717.9|19637.9|19715.47|19635.47|10
1739012420000|2025-02-08 11:00:20|19715.37|19635.37|19712.05|19632.05|19715.37|19635.37|19712.05|19632.05|10
1739012430000|2025-02-08 11:00:30|19711.81|19631.81|19708.44|19628.44|19711.81|19631.81|19708.44|19628.44|10
1739012440000|2025-02-08 11:00:40|19708.12|19628.12|19705.28|19625.28|19708.12|19628.12|19705.28|19625.28|10
1739012450000|2025-02-08 11:00:50|19705.22|19625.22|19705.99|19625.99|19706.03|19626.03|19705.11|19625.11|9
1739012460000|2025-02-08 11:01:00|19706.05|19626.05|19704.48|19624.48|19706.05|19626.05|19703.76|19623.76|10
1739012470000|2025-02-08 11:01:10|19705.04|19625.04|19709.98|19629.98|19709.98|19629.98|19705.04|19625.04|10
1739012480000|2025-02-08 11:01:20|19710.19|19630.19|19709.9|19629.9|19711.06|19631.06|19709.9|19629.9|10
1739012490000|2025-02-08 11:01:30|19709.21|19629.21|19709.03|19629.03|19710.19|19630.19|19708.4|19628.4|10
1739012500000|2025-02-08 11:01:40|19708.38|19628.38|19708.64|19628.64|19708.64|19628.64|19707.92|19627.92|10
1739012510000|2025-02-08 11:01:50|19708.67|19628.67|19705.92|19625.92|19708.67|19628.67|19705.92|19625.92|10
1739012520000|2025-02-08 11:02:00|19704.61|19624.61|19705.02|19625.02|19705.02|19625.02|19704.05|19624.05|10
1739012530000|2025-02-08 11:02:10|19705.51|19625.51|19708.9|19628.9|19708.9|19628.9|19705.51|19625.51|10
1739012540000|2025-02-08 11:02:20|19709.24|19629.24|19709.66|19629.66|19709.75|19629.75|19708.85|19628.85|10
1739012550000|2025-02-08 11:02:30|19709.68|19629.68|19712.3|19632.3|19712.54|19632.54|19709.68|19629.68|10
1739012560000|2025-02-08 11:02:40|19712.49|19632.49|19714.86|19634.86|19714.88|19634.88|19712.49|19632.49|9
1739012570000|2025-02-08 11:02:50|19715.21|19635.21|19717.56|19637.56|19717.56|19637.56|19715.21|19635.21|10
1739012580000|2025-02-08 11:03:00|19718.31|19638.31|19718.41|19638.41|19719.25|19639.25|19718.31|19638.31|10
1739012590000|2025-02-08 11:03:10|19717.57|19637.57|19718.5|19638.5|19718.5|19638.5|19717.18|19637.18|10
1739012600000|2025-02-08 11:03:20|19719.42|19639.42|19721.88|19641.88|19721.88|19641.88|19719.42|19639.42|10
1739012610000|2025-02-08 11:03:30|19721.95|19641.95|19719.79|19639.79|19722.4|19642.4|19719.22|19639.22|10
1739012620000|2025-02-08 11:03:40|19720.04|19640.04|19717.86|19637.86|19720.04|19640.04|19717.86|19637.86|9
1739012630000|2025-02-08 11:03:50|19718.1|19638.1|19716.63|19636.63|19718.49|19638.49|19716.31|19636.31|10
1739012640000|2025-02-08 11:04:00|19715.49|19635.49|19714.94|19634.94|19715.7|19635.7|19714.93|19634.93|9
1739012650000|2025-02-08 11:04:10|19715.56|19635.56|19716.81|19636.81|19717.04|19637.04|19715.5|19635.5|10
1739012660000|2025-02-08 11:04:20|19716.73|19636.73|19714.99|19634.99|19716.73|19636.73|19714.99|19634.99|10
1739012670000|2025-02-08 11:04:30|19714.85|19634.85|19712.52|19632.52|19715.34|19635.34|19712.52|19632.52|10
1739012680000|2025-02-08 11:04:40|19712.55|19632.55|19712.53|19632.53|19712.7|19632.7|19712.34|19632.34|10
1739012690000|2025-02-08 11:04:50|19713.22|19633.22|19715.42|19635.42|19715.42|19635.42|19713.22|19633.22|10
1739012700000|2025-02-08 11:05:00|19715.57|19635.57|19716.17|19636.17|19716.67|19636.67|19715.48|19635.48|9
1739012710000|2025-02-08 11:05:10|19716.26|19636.26|19715.23|19635.23|19716.26|19636.26|19715.23|19635.23|10
1739012720000|2025-02-08 11:05:20|19714.96|19634.96|19714.81|19634.81|19715.06|19635.06|19714.53|19634.53|10
1739012730000|2025-02-08 11:05:30|19714.78|19634.78|19718.26|19638.26|19718.26|19638.26|19714.78|19634.78|10
1739012740000|2025-02-08 11:05:40|19718.36|19638.36|19718.9|19638.9|19719.21|19639.21|19718.22|19638.22|9
1739012750000|2025-02-08 11:05:50|19718.82|19638.82|19718.97|19638.97|19719|19639|19718.49|19638.49|10
1739012760000|2025-02-08 11:06:00|19719|19639|19717.72|19637.72|19719|19639|19717.72|19637.72|9
1739012770000|2025-02-08 11:06:10|19717.26|19637.26|19715.8|19635.8|19717.26|19637.26|19715.8|19635.8|10
1739012780000|2025-02-08 11:06:20|19716.01|19636.01|19717.73|19637.73|19717.73|19637.73|19716.01|19636.01|10
1739012790000|2025-02-08 11:06:30|19717.86|19637.86|19718.66|19638.66|19718.66|19638.66|19717.53|19637.53|10
1739012800000|2025-02-08 11:06:40|19718.74|19638.74|19719.27|19639.27|19719.51|19639.51|19718.43|19638.43|10
1739012810000|2025-02-08 11:06:50|19719.25|19639.25|19720.73|19640.73|19720.84|19640.84|19719.08|19639.08|10
1739012820000|2025-02-08 11:07:00|19720.87|19640.87|19723.95|19643.95|19723.95|19643.95|19720.56|19640.56|10
1739012830000|2025-02-08 11:07:10|19723.84|19643.84|19722.68|19642.68|19723.84|19643.84|19722.68|19642.68|10
1739012840000|2025-02-08 11:07:20|19722.54|19642.54|19722.27|19642.27|19722.9|19642.9|19722.07|19642.07|9
1739012850000|2025-02-08 11:07:30|19722.2|19642.2|19721.13|19641.13|19722.2|19642.2|19721.13|19641.13|9
1739012860000|2025-02-08 11:07:40|19721.55|19641.55|19721.17|19641.17|19721.73|19641.73|19721.17|19641.17|9
1739012870000|2025-02-08 11:07:50|19721.29|19641.29|19720.63|19640.63|19721.77|19641.77|19720.41|19640.41|10
1739012880000|2025-02-08 11:08:00|19720.85|19640.85|19720.75|19640.75|19721.92|19641.92|19720.75|19640.75|10
1739012890000|2025-02-08 11:08:10|19720.83|19640.83|19721.44|19641.44|19721.44|19641.44|19720.59|19640.59|10
1739012900000|2025-02-08 11:08:20|19721.56|19641.56|19722.06|19642.06|19722.06|19642.06|19721.56|19641.56|10
1739012910000|2025-02-08 11:08:30|19722.11|19642.11|19722.46|19642.46|19722.55|19642.55|19722.11|19642.11|10
1739012920000|2025-02-08 11:08:40|19722.31|19642.31|19721.19|19641.19|19722.31|19642.31|19721.19|19641.19|10
1739012930000|2025-02-08 11:08:50|19721.24|19641.24|19721.89|19641.89|19721.89|19641.89|19721.24|19641.24|8
1739012940000|2025-02-08 11:09:00|19721.97|19641.97|19726.48|19646.48|19726.48|19646.48|19721.91|19641.91|10
1739012950000|2025-02-08 11:09:10|19726.3|19646.3|19726.75|19646.75|19726.75|19646.75|19726.09|19646.09|10
1739012960000|2025-02-08 11:09:20|19726.45|19646.45|19732.03|19652.03|19732.03|19652.03|19726.45|19646.45|10
1739012970000|2025-02-08 11:09:30|19732.31|19652.31|19736.04|19656.04|19736.04|19656.04|19732.31|19652.31|10
1739012980000|2025-02-08 11:09:40|19736.24|19656.24|19736.32|19656.32|19736.51|19656.51|19736.18|19656.18|10
1739012990000|2025-02-08 11:09:50|19736.29|19656.29|19736.83|19656.83|19736.85|19656.85|19736.24|19656.24|8
1739013000000|2025-02-08 11:10:00|19737.12|19657.12|19741.33|19661.33|19741.33|19661.33|19736.97|19656.97|10
1739013010000|2025-02-08 11:10:10|19742.51|19662.51|19742.73|19662.73|19743.96|19663.96|19742.51|19662.51|10
1739013020000|2025-02-08 11:10:20|19742.64|19662.64|19740.26|19660.26|19742.64|19662.64|19740.26|19660.26|10
1739013030000|2025-02-08 11:10:30|19740.1|19660.1|19740.44|19660.44|19741.27|19661.27|19740.1|19660.1|10
1739013040000|2025-02-08 11:10:40|19740.4|19660.4|19739.54|19659.54|19740.4|19660.4|19739.46|19659.46|9
1739013050000|2025-02-08 11:10:50|19739.15|19659.15|19737.86|19657.86|19739.66|19659.66|19737.86|19657.86|10
1739013060000|2025-02-08 11:11:00|19737.79|19657.79|19739.53|19659.53|19739.53|19659.53|19737.73|19657.73|7
1739013070000|2025-02-08 11:11:10|19739.44|19659.44|19740.03|19660.03|19740.03|19660.03|19739.16|19659.16|10
1739013080000|2025-02-08 11:11:20|19739.86|19659.86|19738.05|19658.05|19739.86|19659.86|19738.05|19658.05|9
1739013090000|2025-02-08 11:11:30|19738.02|19658.02|19732.98|19652.98|19738.02|19658.02|19732.98|19652.98|10
1739013100000|2025-02-08 11:11:40|19732.88|19652.88|19732.25|19652.25|19732.88|19652.88|19732.19|19652.19|10
1739013110000|2025-02-08 11:11:50|19732.27|19652.27|19731.29|19651.29|19732.42|19652.42|19731.29|19651.29|10
1739013120000|2025-02-08 11:12:00|19731.04|19651.04|19730.02|19650.02|19731.22|19651.22|19730.02|19650.02|9
1739013130000|2025-02-08 11:12:10|19729.7|19649.7|19730.08|19650.08|19730.13|19650.13|19729.64|19649.64|9
1739013140000|2025-02-08 11:12:20|19730.09|19650.09|19730.64|19650.64|19730.64|19650.64|19730.09|19650.09|8
1739013150000|2025-02-08 11:12:30|19730.86|19650.86|19733.43|19653.43|19733.43|19653.43|19730.84|19650.84|8
1739013160000|2025-02-08 11:12:40|19733.66|19653.66|19734.6|19654.6|19734.6|19654.6|19733.66|19653.66|10
1739013170000|2025-02-08 11:12:50|19734.51|19654.51|19735.05|19655.05|19735.17|19655.17|19734.25|19654.25|10
1739013180000|2025-02-08 11:13:00|19735|19655|19732.43|19652.43|19735|19655|19732.43|19652.43|9
1739013190000|2025-02-08 11:13:10|19732.22|19652.22|19731.69|19651.69|19732.24|19652.24|19731.69|19651.69|10
1739013200000|2025-02-08 11:13:20|19731.91|19651.91|19731.66|19651.66|19732.7|19652.7|19731.5|19651.5|10
1739013210000|2025-02-08 11:13:30|19731.67|19651.67|19730.87|19650.87|19731.67|19651.67|19730.83|19650.83|9
1739013220000|2025-02-08 11:13:40|19730.84|19650.84|19730.24|19650.24|19730.87|19650.87|19730.17|19650.17|9
1739013230000|2025-02-08 11:13:50|19730.31|19650.31|19729.03|19649.03|19730.31|19650.31|19728.76|19648.76|10
1739013240000|2025-02-08 11:14:00|19728.97|19648.97|19729.65|19649.65|19729.77|19649.77|19728.95|19648.95|9
1739013250000|2025-02-08 11:14:10|19729.64|19649.64|19729.89|19649.89|19729.91|19649.91|19729.51|19649.51|8
1739013260000|2025-02-08 11:14:20|19729.88|19649.88|19729.95|19649.95|19730.07|19650.07|19729.8|19649.8|10
1739013270000|2025-02-08 11:14:30|19730.08|19650.08|19728.89|19648.89|19730.4|19650.4|19728.89|19648.89|9
1739013280000|2025-02-08 11:14:40|19728.95|19648.95|19728.57|19648.57|19728.95|19648.95|19728.5|19648.5|8
1739013290000|2025-02-08 11:14:50|19728.56|19648.56|19728.08|19648.08|19728.83|19648.83|19727.96|19647.96|10
1739013300000|2025-02-08 11:15:00|19727.97|19647.97|19727.09|19647.09|19727.97|19647.97|19727.09|19647.09|8
1739013310000|2025-02-08 11:15:10|19727.1|19647.1|19726.69|19646.69|19727.1|19647.1|19726.39|19646.39|10
1739013320000|2025-02-08 11:15:20|19726.7|19646.7|19727.7|19647.7|19727.7|19647.7|19726.7|19646.7|10
1739013330000|2025-02-08 11:15:30|19728.22|19648.22|19730.68|19650.68|19730.68|19650.68|19728.22|19648.22|9
1739013340000|2025-02-08 11:15:40|19730.81|19650.81|19731.48|19651.48|19732.45|19652.45|19730.81|19650.81|10
1739013350000|2025-02-08 11:15:50|19731.16|19651.16|19730.7|19650.7|19731.62|19651.62|19730.7|19650.7|10
1739013360000|2025-02-08 11:16:00|19730.46|19650.46|19726.87|19646.87|19730.46|19650.46|19726.87|19646.87|10
1739013370000|2025-02-08 11:16:10|19726.85|19646.85|19724.53|19644.53|19726.85|19646.85|19724.53|19644.53|10
1739013380000|2025-02-08 11:16:20|19724.64|19644.64|19723.75|19643.75|19724.79|19644.79|19723.53|19643.53|10
1739013390000|2025-02-08 11:16:30|19723.83|19643.83|19725.04|19645.04|19725.04|19645.04|19723.83|19643.83|10
1739013400000|2025-02-08 11:16:40|19725.66|19645.66|19727.04|19647.04|19727.04|19647.04|19725.66|19645.66|10
1739013410000|2025-02-08 11:16:50|19727.1|19647.1|19728.82|19648.82|19728.82|19648.82|19727.1|19647.1|9
1739013420000|2025-02-08 11:17:00|19728.86|19648.86|19730.76|19650.76|19730.97|19650.97|19728.86|19648.86|10
1739013430000|2025-02-08 11:17:10|19730.78|19650.78|19732.46|19652.46|19732.66|19652.66|19730.75|19650.75|10
1739013440000|2025-02-08 11:17:20|19732.36|19652.36|19732.91|19652.91|19733.11|19653.11|19732.3|19652.3|10
1739013450000|2025-02-08 11:17:30|19732.86|19652.86|19732.65|19652.65|19732.97|19652.97|19732.61|19652.61|10
1739013460000|2025-02-08 11:17:40|19732.7|19652.7|19735.01|19655.01|19735.01|19655.01|19732.44|19652.44|9
1739013470000|2025-02-08 11:17:50|19735|19655|19734.48|19654.48|19735|19655|19734.02|19654.02|7
1739013480000|2025-02-08 11:18:00|19734.44|19654.44|19733.9|19653.9|19734.62|19654.62|19732.64|19652.64|8
1739013490000|2025-02-08 11:18:10|19735.48|19655.48|19739.26|19659.26|19739.26|19659.26|19735.48|19655.48|10
1739013500000|2025-02-08 11:18:20|19739.31|19659.31|19741.62|19661.62|19741.62|19661.62|19739.31|19659.31|10
1739013510000|2025-02-08 11:18:30|19741.97|19661.97|19743.72|19663.72|19745.3|19665.3|19741.97|19661.97|10
1739013520000|2025-02-08 11:18:40|19743.57|19663.57|19743.87|19663.87|19744.19|19664.19|19743.44|19663.44|10
1739013530000|2025-02-08 11:18:50|19743.72|19663.72|19742.47|19662.47|19743.72|19663.72|19742.44|19662.44|10
1739013540000|2025-02-08 11:19:00|19742.4|19662.4|19741.94|19661.94|19742.41|19662.41|19741.92|19661.92|10
1739013550000|2025-02-08 11:19:10|19741.84|19661.84|19740.69|19660.69|19742.08|19662.08|19740.69|19660.69|9
1739013560000|2025-02-08 11:19:20|19740.58|19660.58|19735.96|19655.96|19740.58|19660.58|19735.96|19655.96|10
1739013570000|2025-02-08 11:19:30|19735.59|19655.59|19735.84|19655.84|19735.84|19655.84|19735.38|19655.38|9
1739013580000|2025-02-08 11:19:40|19735.77|19655.77|19735.48|19655.48|19735.89|19655.89|19735.42|19655.42|10
1739013590000|2025-02-08 11:19:50|19735.49|19655.49|19734.96|19654.96|19735.49|19655.49|19734.96|19654.96|10
1739013600000|2025-02-08 11:20:00|19734.54|19654.54|19733.68|19653.68|19734.54|19654.54|19733.23|19653.23|10
1739013610000|2025-02-08 11:20:10|19733.5|19653.5|19731.68|19651.68|19733.5|19653.5|19731.68|19651.68|10
1739013620000|2025-02-08 11:20:20|19731.8|19651.8|19732.6|19652.6|19732.6|19652.6|19731.45|19651.45|9
1739013630000|2025-02-08 11:20:30|19732.83|19652.83|19735.03|19655.03|19735.03|19655.03|19732.83|19652.83|10
1739013640000|2025-02-08 11:20:40|19735.39|19655.39|19736.5|19656.5|19736.94|19656.94|19735.39|19655.39|10
1739013650000|2025-02-08 11:20:50|19736.11|19656.11|19735.24|19655.24|19736.11|19656.11|19735.24|19655.24|9
1739013660000|2025-02-08 11:21:00|19735.18|19655.18|19734.86|19654.86|19735.63|19655.63|19734.86|19654.86|10
1739013670000|2025-02-08 11:21:10|19734.61|19654.61|19733.18|19653.18|19734.76|19654.76|19733.18|19653.18|9
1739013680000|2025-02-08 11:21:20|19733.02|19653.02|19733.15|19653.15|19733.18|19653.18|19732.86|19652.86|10
1739013690000|2025-02-08 11:21:30|19733.01|19653.01|19734|19654|19734|19654|19733.01|19653.01|9
1739013700000|2025-02-08 11:21:40|19733.62|19653.62|19734.15|19654.15|19734.38|19654.38|19733.62|19653.62|8
1739013710000|2025-02-08 11:21:50|19734.06|19654.06|19733.57|19653.57|19734.06|19654.06|19733.57|19653.57|8
1739013720000|2025-02-08 11:22:00|19733.39|19653.39|19731.88|19651.88|19733.62|19653.62|19731.88|19651.88|10
1739013730000|2025-02-08 11:22:10|19731.63|19651.63|19730.7|19650.7|19731.63|19651.63|19730.7|19650.7|10
1739013740000|2025-02-08 11:22:20|19730.72|19650.72|19730.16|19650.16|19730.73|19650.73|19730.06|19650.06|10
1739013750000|2025-02-08 11:22:30|19729.16|19649.16|19727.24|19647.24|19729.16|19649.16|19727.15|19647.15|10
1739013760000|2025-02-08 11:22:40|19727.09|19647.09|19727.83|19647.83|19728.23|19648.23|19727.08|19647.08|10
1739013770000|2025-02-08 11:22:50|19727.98|19647.98|19728.16|19648.16|19728.3|19648.3|19727.98|19647.98|9
1739013780000|2025-02-08 11:23:00|19728.19|19648.19|19726.4|19646.4|19728.19|19648.19|19726.4|19646.4|10
1739013790000|2025-02-08 11:23:10|19726.22|19646.22|19725.55|19645.55|19726.31|19646.31|19725.35|19645.35|9
1739013800000|2025-02-08 11:23:20|19724.84|19644.84|19717.97|19637.97|19724.84|19644.84|19717.97|19637.97|10
1739013810000|2025-02-08 11:23:30|19717.82|19637.82|19714.79|19634.79|19718.14|19638.14|19714.79|19634.79|10
1739013820000|2025-02-08 11:23:40|19714.35|19634.35|19708.73|19628.73|19714.35|19634.35|19708.72|19628.72|10
1739013830000|2025-02-08 11:23:50|19707.31|19627.31|19714.35|19634.35|19714.35|19634.35|19707.31|19627.31|10
1739013840000|2025-02-08 11:24:00|19714.97|19634.97|19712.27|19632.27|19714.97|19634.97|19712.24|19632.24|10
1739013850000|2025-02-08 11:24:10|19712.25|19632.25|19712.36|19632.36|19713|19633|19712.25|19632.25|9
1739013860000|2025-02-08 11:24:20|19711.6|19631.6|19711.83|19631.83|19711.84|19631.84|19711.42|19631.42|10
1739013870000|2025-02-08 11:24:30|19711.59|19631.59|19704.82|19624.82|19711.7|19631.7|19704.82|19624.82|10
1739013880000|2025-02-08 11:24:40|19704.54|19624.54|19704.59|19624.59|19707.99|19627.99|19704.54|19624.54|9
1739013890000|2025-02-08 11:24:50|19704.57|19624.57|19698.54|19618.54|19704.57|19624.57|19698.54|19618.54|10
1739013900000|2025-02-08 11:25:00|19698.56|19618.56|19695.01|19615.01|19698.58|19618.58|19694.7|19614.7|9
1739013910000|2025-02-08 11:25:10|19695.05|19615.05|19695.27|19615.27|19695.3|19615.3|19694.7|19614.7|10
1739013920000|2025-02-08 11:25:20|19695.33|19615.33|19695.55|19615.55|19695.55|19615.55|19695.15|19615.15|9
1739013930000|2025-02-08 11:25:30|19695.59|19615.59|19695.89|19615.89|19695.94|19615.94|19695.59|19615.59|10
1739013940000|2025-02-08 11:25:40|19695.8|19615.8|19695.46|19615.46|19695.8|19615.8|19695.09|19615.09|10
1739013950000|2025-02-08 11:25:50|19695.5|19615.5|19696|19616|19696|19616|19695.5|19615.5|8
1739013960000|2025-02-08 11:26:00|19696.09|19616.09|19698.27|19618.27|19698.27|19618.27|19696.09|19616.09|10
1739013970000|2025-02-08 11:26:10|19699.11|19619.11|19700.83|19620.83|19701.07|19621.07|19699.11|19619.11|10
1739013980000|2025-02-08 11:26:20|19701.14|19621.14|19701.69|19621.69|19701.94|19621.94|19701.14|19621.14|9
1739013990000|2025-02-08 11:26:30|19701.71|19621.71|19703.27|19623.27|19703.27|19623.27|19701.71|19621.71|10
1739014000000|2025-02-08 11:26:40|19703.4|19623.4|19703.3|19623.3|19703.48|19623.48|19703.27|19623.27|9
1739014010000|2025-02-08 11:26:50|19703.29|19623.29|19703.34|19623.34|19703.59|19623.59|19702.9|19622.9|10
1739014020000|2025-02-08 11:27:00|19703.45|19623.45|19700.37|19620.37|19703.65|19623.65|19700.37|19620.37|10
1739014030000|2025-02-08 11:27:10|19700.04|19620.04|19698.8|19618.8|19700.04|19620.04|19698.74|19618.74|10
1739014040000|2025-02-08 11:27:20|19698.77|19618.77|19692.33|19612.33|19698.77|19618.77|19692.33|19612.33|10
1739014050000|2025-02-08 11:27:30|19691.32|19611.32|19685.97|19605.97|19691.32|19611.32|19685.97|19605.97|10
1739014060000|2025-02-08 11:27:40|19685.89|19605.89|19686.2|19606.2|19686.81|19606.81|19685.81|19605.81|10
1739014070000|2025-02-08 11:27:50|19686.22|19606.22|19687.22|19607.22|19687.22|19607.22|19686.22|19606.22|8
1739014080000|2025-02-08 11:28:00|19687.46|19607.46|19685.93|19605.93|19687.46|19607.46|19685.93|19605.93|10
1739014090000|2025-02-08 11:28:10|19685.5|19605.5|19683.66|19603.66|19685.5|19605.5|19683.66|19603.66|9
1739014100000|2025-02-08 11:28:20|19683.7|19603.7|19684.35|19604.35|19684.35|19604.35|19683.57|19603.57|10
1739014110000|2025-02-08 11:28:30|19684.55|19604.55|19685.53|19605.53|19686.1|19606.1|19684.55|19604.55|10
1739014120000|2025-02-08 11:28:40|19685.42|19605.42|19685.14|19605.14|19685.43|19605.43|19685.13|19605.13|9
1739014130000|2025-02-08 11:28:50|19684.76|19604.76|19682.06|19602.06|19685.19|19605.19|19682.06|19602.06|10
1739014140000|2025-02-08 11:29:00|19681.87|19601.87|19680.66|19600.66|19681.87|19601.87|19680.63|19600.63|9
1739014150000|2025-02-08 11:29:10|19680.16|19600.16|19675.03|19595.03|19680.16|19600.16|19675.03|19595.03|10
1739014160000|2025-02-08 11:29:20|19675.08|19595.08|19676.72|19596.72|19676.8|19596.8|19674.88|19594.88|10
1739014170000|2025-02-08 11:29:30|19677.28|19597.28|19676.25|19596.25|19677.28|19597.28|19676.21|19596.21|10
1739014180000|2025-02-08 11:29:40|19675.38|19595.38|19674.9|19594.9|19675.42|19595.42|19674.9|19594.9|10
1739014190000|2025-02-08 11:29:50|19674.6|19594.6|19674.04|19594.04|19674.74|19594.74|19674.04|19594.04|10
1739014200000|2025-02-08 11:30:00|19674.55|19594.55|19679.07|19599.07|19679.07|19599.07|19674.55|19594.55|10
1739014210000|2025-02-08 11:30:10|19679.9|19599.9|19680.22|19600.22|19681.15|19601.15|19679.83|19599.83|10
1739014220000|2025-02-08 11:30:20|19680.26|19600.26|19683.7|19603.7|19683.7|19603.7|19680.26|19600.26|10
1739014230000|2025-02-08 11:30:30|19683.86|19603.86|19681.83|19601.83|19684.18|19604.18|19681.81|19601.81|9
1739014240000|2025-02-08 11:30:40|19681.81|19601.81|19684.04|19604.04|19684.04|19604.04|19681.51|19601.51|10
1739014250000|2025-02-08 11:30:50|19684.05|19604.05|19685.51|19605.51|19685.51|19605.51|19684.05|19604.05|10
1739014260000|2025-02-08 11:31:00|19685.67|19605.67|19686.47|19606.47|19686.47|19606.47|19685.67|19605.67|9
1739014270000|2025-02-08 11:31:10|19686.71|19606.71|19685.23|19605.23|19686.76|19606.76|19685.23|19605.23|10
1739014280000|2025-02-08 11:31:20|19685.86|19605.86|19688.35|19608.35|19688.35|19608.35|19685.86|19605.86|10
1739014290000|2025-02-08 11:31:30|19688.98|19608.98|19691.45|19611.45|19691.61|19611.61|19688.98|19608.98|9
1739014300000|2025-02-08 11:31:40|19692.02|19612.02|19693.41|19613.41|19693.41|19613.41|19692.02|19612.02|10
1739014310000|2025-02-08 11:31:50|19693.5|19613.5|19692.84|19612.84|19693.85|19613.85|19692.84|19612.84|9
1739014320000|2025-02-08 11:32:00|19692.77|19612.77|19693.02|19613.02|19693.23|19613.23|19692.75|19612.75|9
1739014330000|2025-02-08 11:32:10|19693.04|19613.04|19693.55|19613.55|19694|19614|19693.04|19613.04|7
1739014340000|2025-02-08 11:32:20|19693.56|19613.56|19692.9|19612.9|19693.56|19613.56|19692.18|19612.18|8
1739014350000|2025-02-08 11:32:30|19693.25|19613.25|19694.1|19614.1|19694.52|19614.52|19693.25|19613.25|10
1739014360000|2025-02-08 11:32:40|19694.03|19614.03|19692.39|19612.39|19694.1|19614.1|19692.38|19612.38|10
1739014370000|2025-02-08 11:32:50|19692.31|19612.31|19691.71|19611.71|19692.39|19612.39|19691.61|19611.61|9
1739014380000|2025-02-08 11:33:00|19691.78|19611.78|19693|19613|19693|19613|19691.78|19611.78|10
1739014390000|2025-02-08 11:33:10|19692.44|19612.44|19693.33|19613.33|19693.64|19613.64|19692.44|19612.44|9
1739014400000|2025-02-08 11:33:20|19693.32|19613.32|19695.6|19615.6|19695.6|19615.6|19693.32|19613.32|10
1739014410000|2025-02-08 11:33:30|19695.84|19615.84|19695.49|19615.49|19696.1|19616.1|19695.49|19615.49|10
1739014420000|2025-02-08 11:33:40|19695.5|19615.5|19694.52|19614.52|19695.5|19615.5|19694.3|19614.3|10
1739014430000|2025-02-08 11:33:50|19694.6|19614.6|19693.15|19613.15|19694.68|19614.68|19692.48|19612.48|10
1739014440000|2025-02-08 11:34:00|19693.21|19613.21|19693.5|19613.5|19693.5|19613.5|19693.01|19613.01|10
1739014450000|2025-02-08 11:34:10|19693.53|19613.53|19697.09|19617.09|19697.09|19617.09|19693.53|19613.53|10
1739014460000|2025-02-08 11:34:20|19697.52|19617.52|19697.87|19617.87|19697.87|19617.87|19697.1|19617.1|10
1739014470000|2025-02-08 11:34:30|19697.98|19617.98|19698.59|19618.59|19698.59|19618.59|19697.98|19617.98|10
1739014480000|2025-02-08 11:34:40|19698.61|19618.61|19699.59|19619.59|19699.59|19619.59|19698.51|19618.51|8
1739014490000|2025-02-08 11:34:50|19699.65|19619.65|19705|19625|19705|19625|19699.65|19619.65|8
1739014500000|2025-02-08 11:35:00|19705.11|19625.11|19705.8|19625.8|19705.8|19625.8|19704.95|19624.95|10
1739014510000|2025-02-08 11:35:10|19705.69|19625.69|19709.45|19629.45|19709.45|19629.45|19705.69|19625.69|10
1739014520000|2025-02-08 11:35:20|19709.7|19629.7|19711.23|19631.23|19711.23|19631.23|19709.5|19629.5|10
1739014530000|2025-02-08 11:35:30|19711.42|19631.42|19709.93|19629.93|19711.58|19631.58|19709.93|19629.93|10
1739014540000|2025-02-08 11:35:40|19709.67|19629.67|19709.05|19629.05|19710.54|19630.54|19708.6|19628.6|10
1739014550000|2025-02-08 11:35:50|19709.07|19629.07|19709|19629|19709.15|19629.15|19708.85|19628.85|9
1739014560000|2025-02-08 11:36:00|19709.02|19629.02|19706.29|19626.29|19709.02|19629.02|19706.29|19626.29|9
1739014570000|2025-02-08 11:36:10|19706.23|19626.23|19705.48|19625.48|19706.23|19626.23|19705.47|19625.47|10
1739014580000|2025-02-08 11:36:20|19704.89|19624.89|19703.96|19623.96|19704.89|19624.89|19703.76|19623.76|9
1739014590000|2025-02-08 11:36:30|19704.08|19624.08|19705.62|19625.62|19705.68|19625.68|19704.04|19624.04|10
1739014600000|2025-02-08 11:36:40|19705.66|19625.66|19705.28|19625.28|19705.71|19625.71|19705.13|19625.13|10
1739014610000|2025-02-08 11:36:50|19705.34|19625.34|19705.26|19625.26|19705.83|19625.83|19705.26|19625.26|10
1739014620000|2025-02-08 11:37:00|19704.38|19624.38|19708.21|19628.21|19708.24|19628.24|19704.32|19624.32|10
1739014630000|2025-02-08 11:37:10|19708.13|19628.13|19704.73|19624.73|19708.13|19628.13|19704.73|19624.73|10
1739014640000|2025-02-08 11:37:20|19704.51|19624.51|19700.67|19620.67|19704.51|19624.51|19700.67|19620.67|9
1739014650000|2025-02-08 11:37:30|19700.66|19620.66|19696.26|19616.26|19700.71|19620.71|19696.03|19616.03|10
1739014660000|2025-02-08 11:37:40|19696.21|19616.21|19697|19617|19697|19617|19696.13|19616.13|10
1739014670000|2025-02-08 11:37:50|19697.04|19617.04|19696.65|19616.65|19697.15|19617.15|19696.65|19616.65|9
1739014680000|2025-02-08 11:38:00|19696.45|19616.45|19696.39|19616.39|19696.72|19616.72|19696.02|19616.02|10
1739014690000|2025-02-08 11:38:10|19696.91|19616.91|19698.58|19618.58|19698.58|19618.58|19696.91|19616.91|10
1739014700000|2025-02-08 11:38:20|19698.7|19618.7|19698.32|19618.32|19698.88|19618.88|19698.32|19618.32|10
1739014710000|2025-02-08 11:38:30|19698.28|19618.28|19698.6|19618.6|19698.6|19618.6|19698.13|19618.13|8
1739014720000|2025-02-08 11:38:40|19698.57|19618.57|19698.45|19618.45|19699|19619|19698.45|19618.45|10
1739014730000|2025-02-08 11:38:50|19698.27|19618.27|19696.59|19616.59|19698.48|19618.48|19696.59|19616.59|9
1739014740000|2025-02-08 11:39:00|19695.75|19615.75|19694.22|19614.22|19695.75|19615.75|19694.22|19614.22|10
1739014750000|2025-02-08 11:39:10|19694|19614|19694.18|19614.18|19694.18|19614.18|19693.74|19613.74|9
1739014760000|2025-02-08 11:39:20|19694.17|19614.17|19692.31|19612.31|19694.33|19614.33|19692.04|19612.04|10
1739014770000|2025-02-08 11:39:30|19692.43|19612.43|19690.54|19610.54|19692.43|19612.43|19690.18|19610.18|10
1739014780000|2025-02-08 11:39:40|19690.39|19610.39|19685.74|19605.74|19690.39|19610.39|19685.74|19605.74|10
1739014790000|2025-02-08 11:39:50|19684.84|19604.84|19685.54|19605.54|19685.93|19605.93|19684.84|19604.84|10
1739014800000|2025-02-08 11:40:00|19685.55|19605.55|19685.01|19605.01|19685.55|19605.55|19684.86|19604.86|10
1739014810000|2025-02-08 11:40:10|19687.78|19607.78|19682.16|19602.16|19687.78|19607.78|19682.16|19602.16|10
1739014820000|2025-02-08 11:40:20|19681.6|19601.6|19681.22|19601.22|19681.6|19601.6|19680.91|19600.91|10
1739014830000|2025-02-08 11:40:30|19681.21|19601.21|19683.59|19603.59|19683.59|19603.59|19681.1|19601.1|10
1739014840000|2025-02-08 11:40:40|19683.66|19603.66|19677.56|19597.56|19683.79|19603.79|19677.56|19597.56|9
1739014850000|2025-02-08 11:40:50|19677.48|19597.48|19677.23|19597.23|19677.5|19597.5|19677.19|19597.19|10
1739014860000|2025-02-08 11:41:00|19677.52|19597.52|19679.67|19599.67|19679.67|19599.67|19677.52|19597.52|9
1739014870000|2025-02-08 11:41:10|19679.66|19599.66|19679.98|19599.98|19679.98|19599.98|19679.66|19599.66|9
1739014880000|2025-02-08 11:41:20|19679.99|19599.99|19680.27|19600.27|19680.27|19600.27|19679.76|19599.76|9
1739014890000|2025-02-08 11:41:30|19680.6|19600.6|19680.98|19600.98|19681.68|19601.68|19680.6|19600.6|10
1739014900000|2025-02-08 11:41:40|19681.65|19601.65|19679.71|19599.71|19682.31|19602.31|19679.71|19599.71|10
1739014910000|2025-02-08 11:41:50|19679.36|19599.36|19675.89|19595.89|19679.36|19599.36|19675.8|19595.8|10
1739014920000|2025-02-08 11:42:00|19675.7|19595.7|19668.34|19588.34|19675.72|19595.72|19668.34|19588.34|10
1739014930000|2025-02-08 11:42:10|19668.47|19588.47|19668.17|19588.17|19669.11|19589.11|19668.17|19588.17|10
1739014940000|2025-02-08 11:42:20|19668.13|19588.13|19669.1|19589.1|19669.24|19589.24|19668.13|19588.13|10
1739014950000|2025-02-08 11:42:30|19669.21|19589.21|19670.79|19590.79|19671.29|19591.29|19669.21|19589.21|10
1739014960000|2025-02-08 11:42:40|19670.73|19590.73|19669.19|19589.19|19670.73|19590.73|19669.19|19589.19|9
1739014970000|2025-02-08 11:42:50|19669.07|19589.07|19668.73|19588.73|19669.07|19589.07|19668.62|19588.62|9
1739014980000|2025-02-08 11:43:00|19668.74|19588.74|19668.9|19588.9|19669.51|19589.51|19668.7|19588.7|10
1739014990000|2025-02-08 11:43:10|19668.82|19588.82|19670.7|19590.7|19670.7|19590.7|19668.82|19588.82|10
1739015000000|2025-02-08 11:43:20|19671.07|19591.07|19671.5|19591.5|19671.5|19591.5|19671.07|19591.07|10
1739015010000|2025-02-08 11:43:30|19671.69|19591.69|19671.59|19591.59|19672.38|19592.38|19671.57|19591.57|10
1739015020000|2025-02-08 11:43:40|19671.19|19591.19|19671.91|19591.91|19671.91|19591.91|19670.75|19590.75|10
1739015030000|2025-02-08 11:43:50|19671.97|19591.97|19668.55|19588.55|19672.1|19592.1|19668.55|19588.55|8
1739015040000|2025-02-08 11:44:00|19668.17|19588.17|19667.48|19587.48|19668.22|19588.22|19667.48|19587.48|10
1739015050000|2025-02-08 11:44:10|19667.47|19587.47|19667.63|19587.63|19667.63|19587.63|19666.77|19586.77|9
1739015060000|2025-02-08 11:44:20|19667.69|19587.69|19667.83|19587.83|19667.85|19587.85|19667.39|19587.39|9
1739015070000|2025-02-08 11:44:30|19667.95|19587.95|19672.97|19592.97|19672.97|19592.97|19667.95|19587.95|9
1739015080000|2025-02-08 11:44:40|19673.08|19593.08|19675.12|19595.12|19675.12|19595.12|19673.08|19593.08|9
1739015090000|2025-02-08 11:44:50|19675.29|19595.29|19675.4|19595.4|19675.4|19595.4|19675.14|19595.14|10
1739015100000|2025-02-08 11:45:00|19675.39|19595.39|19675.8|19595.8|19676.31|19596.31|19675.39|19595.39|10
1739015110000|2025-02-08 11:45:10|19675.45|19595.45|19676.56|19596.56|19676.59|19596.59|19675.45|19595.45|9
1739015120000|2025-02-08 11:45:20|19676.52|19596.52|19671.89|19591.89|19676.52|19596.52|19671.89|19591.89|10
1739015130000|2025-02-08 11:45:30|19671.79|19591.79|19668.36|19588.36|19671.79|19591.79|19668.36|19588.36|10
1739015140000|2025-02-08 11:45:40|19667.77|19587.77|19662.13|19582.13|19667.77|19587.77|19662.13|19582.13|10
1739015150000|2025-02-08 11:45:50|19662.16|19582.16|19663.15|19583.15|19663.15|19583.15|19662.16|19582.16|10
1739015160000|2025-02-08 11:46:00|19663.21|19583.21|19664.96|19584.96|19664.96|19584.96|19662.9|19582.9|10
1739015170000|2025-02-08 11:46:10|19664.97|19584.97|19667.08|19587.08|19667.08|19587.08|19664.97|19584.97|10
1739015180000|2025-02-08 11:46:20|19666.83|19586.83|19669.62|19589.62|19669.62|19589.62|19666.66|19586.66|9
1739015190000|2025-02-08 11:46:30|19669.75|19589.75|19672.68|19592.68|19672.68|19592.68|19669.75|19589.75|10
1739015200000|2025-02-08 11:46:40|19672.96|19592.96|19673.81|19593.81|19673.81|19593.81|19672.96|19592.96|10
1739015210000|2025-02-08 11:46:50|19674.21|19594.21|19675|19595|19675|19595|19674.13|19594.13|8
1739015220000|2025-02-08 11:47:00|19674.93|19594.93|19675.22|19595.22|19675.43|19595.43|19674.93|19594.93|10
1739015230000|2025-02-08 11:47:10|19675.64|19595.64|19681.27|19601.27|19681.27|19601.27|19675.64|19595.64|10
1739015240000|2025-02-08 11:47:20|19682.04|19602.04|19684.88|19604.88|19685.23|19605.23|19682.04|19602.04|9
1739015250000|2025-02-08 11:47:30|19684.89|19604.89|19685.29|19605.29|19685.29|19605.29|19684.71|19604.71|9
1739015260000|2025-02-08 11:47:40|19685.37|19605.37|19686.84|19606.84|19686.84|19606.84|19685.35|19605.35|10
1739015270000|2025-02-08 11:47:50|19687.24|19607.24|19688.06|19608.06|19688.17|19608.17|19687.24|19607.24|10
1739015280000|2025-02-08 11:48:00|19687.88|19607.88|19687.72|19607.72|19687.88|19607.88|19687.62|19607.62|9
1739015290000|2025-02-08 11:48:10|19687.54|19607.54|19687.04|19607.04|19687.58|19607.58|19687.04|19607.04|10
1739015300000|2025-02-08 11:48:20|19686.62|19606.62|19686.05|19606.05|19686.62|19606.62|19686.05|19606.05|8
1739015310000|2025-02-08 11:48:30|19686.03|19606.03|19685.64|19605.64|19686.03|19606.03|19685.5|19605.5|8
1739015320000|2025-02-08 11:48:40|19686.15|19606.15|19687.3|19607.3|19687.58|19607.58|19686.15|19606.15|9
1739015330000|2025-02-08 11:48:50|19687.21|19607.21|19687.57|19607.57|19687.85|19607.85|19687.1|19607.1|10
1739015340000|2025-02-08 11:49:00|19687.54|19607.54|19688.58|19608.58|19688.58|19608.58|19687.37|19607.37|10
1739015350000|2025-02-08 11:49:10|19689.17|19609.17|19689.82|19609.82|19689.82|19609.82|19689.17|19609.17|10
1739015360000|2025-02-08 11:49:20|19689.84|19609.84|19689.99|19609.99|19690.13|19610.13|19689.2|19609.2|10
1739015370000|2025-02-08 11:49:30|19690.16|19610.16|19690.47|19610.47|19690.55|19610.55|19690.01|19610.01|10
1739015380000|2025-02-08 11:49:40|19690.53|19610.53|19691|19611|19691.03|19611.03|19690.53|19610.53|10
1739015390000|2025-02-08 11:49:50|19691.17|19611.17|19691.77|19611.77|19691.77|19611.77|19691.17|19611.17|8
1739015400000|2025-02-08 11:50:00|19692.03|19612.03|19692.61|19612.61|19692.98|19612.98|19692.03|19612.03|10
1739015410000|2025-02-08 11:50:10|19691.62|19611.62|19690.51|19610.51|19691.62|19611.62|19690.51|19610.51|9
1739015420000|2025-02-08 11:50:20|19690.5|19610.5|19688.15|19608.15|19690.5|19610.5|19688.15|19608.15|9
1739015430000|2025-02-08 11:50:30|19688.01|19608.01|19686.76|19606.76|19688.01|19608.01|19686.58|19606.58|10
1739015440000|2025-02-08 11:50:40|19686.72|19606.72|19689.79|19609.79|19689.79|19609.79|19686.72|19606.72|9
1739015450000|2025-02-08 11:50:50|19690.66|19610.66|19692.19|19612.19|19692.2|19612.2|19690.66|19610.66|8
1739015460000|2025-02-08 11:51:00|19692.23|19612.23|19693.15|19613.15|19693.15|19613.15|19692.22|19612.22|9
1739015470000|2025-02-08 11:51:10|19694.25|19614.25|19694.9|19614.9|19694.9|19614.9|19694.25|19614.25|8
1739015480000|2025-02-08 11:51:20|19694.81|19614.81|19694.9|19614.9|19694.99|19614.99|19694.78|19614.78|9
1739015490000|2025-02-08 11:51:30|19694.89|19614.89|19695.13|19615.13|19695.13|19615.13|19694.84|19614.84|9
1739015500000|2025-02-08 11:51:40|19694.84|19614.84|19693.32|19613.32|19694.84|19614.84|19693.3|19613.3|10
1739015510000|2025-02-08 11:51:50|19693.33|19613.33|19694.92|19614.92|19694.92|19614.92|19693.33|19613.33|10
1739015520000|2025-02-08 11:52:00|19695.06|19615.06|19696.83|19616.83|19697.47|19617.47|19695.06|19615.06|10
1739015530000|2025-02-08 11:52:10|19696.61|19616.61|19693.42|19613.42|19696.61|19616.61|19693.34|19613.34|10
1739015540000|2025-02-08 11:52:20|19693.04|19613.04|19691.64|19611.64|19693.04|19613.04|19691.64|19611.64|10
1739015550000|2025-02-08 11:52:30|19692.06|19612.06|19691.47|19611.47|19693.33|19613.33|19691.35|19611.35|10
1739015560000|2025-02-08 11:52:40|19692.06|19612.06|19692.93|19612.93|19692.96|19612.96|19692.06|19612.06|10
1739015570000|2025-02-08 11:52:50|19693.06|19613.06|19696.5|19616.5|19696.5|19616.5|19693.06|19613.06|10
1739015580000|2025-02-08 11:53:00|19696.49|19616.49|19696.67|19616.67|19697.25|19617.25|19696.49|19616.49|8
1739015590000|2025-02-08 11:53:10|19696.38|19616.38|19697.47|19617.47|19697.47|19617.47|19695.9|19615.9|10
1739015600000|2025-02-08 11:53:20|19697.54|19617.54|19696.79|19616.79|19697.54|19617.54|19696.79|19616.79|10
1739015610000|2025-02-08 11:53:30|19696.74|19616.74|19698|19618|19698|19618|19696.74|19616.74|10
1739015620000|2025-02-08 11:53:40|19698.12|19618.12|19698.62|19618.62|19698.63|19618.63|19697.95|19617.95|10
1739015630000|2025-02-08 11:53:50|19698.23|19618.23|19698.62|19618.62|19698.83|19618.83|19697.91|19617.91|10
1739015640000|2025-02-08 11:54:00|19698.52|19618.52|19699.46|19619.46|19699.51|19619.51|19698.47|19618.47|10
1739015650000|2025-02-08 11:54:10|19699.48|19619.48|19700.23|19620.23|19700.23|19620.23|19699.17|19619.17|8
1739015660000|2025-02-08 11:54:20|19700.29|19620.29|19699.97|19619.97|19700.29|19620.29|19699.76|19619.76|9
1739015670000|2025-02-08 11:54:30|19700.01|19620.01|19701.42|19621.42|19701.42|19621.42|19700.01|19620.01|10
1739015680000|2025-02-08 11:54:40|19701.53|19621.53|19704.54|19624.54|19704.54|19624.54|19701.53|19621.53|10
1739015690000|2025-02-08 11:54:50|19704.61|19624.61|19705.01|19625.01|19705.01|19625.01|19704.48|19624.48|9
1739015700000|2025-02-08 11:55:00|19705.48|19625.48|19707.84|19627.84|19707.9|19627.9|19705.48|19625.48|10
1739015710000|2025-02-08 11:55:10|19707.85|19627.85|19709.46|19629.46|19709.46|19629.46|19707.85|19627.85|9
1739015720000|2025-02-08 11:55:20|19709.99|19629.99|19710.16|19630.16|19710.41|19630.41|19709.99|19629.99|9
1739015730000|2025-02-08 11:55:30|19709.2|19629.2|19708.08|19628.08|19709.2|19629.2|19708.08|19628.08|10
1739015740000|2025-02-08 11:55:40|19708.42|19628.42|19709.27|19629.27|19709.42|19629.42|19708.42|19628.42|10
1739015750000|2025-02-08 11:55:50|19710.13|19630.13|19712.81|19632.81|19712.81|19632.81|19710.13|19630.13|10
1739015760000|2025-02-08 11:56:00|19713.19|19633.19|19719.17|19639.17|19719.17|19639.17|19713.19|19633.19|10
1739015770000|2025-02-08 11:56:10|19720.13|19640.13|19721.39|19641.39|19721.89|19641.89|19720.13|19640.13|10
1739015780000|2025-02-08 11:56:20|19721.38|19641.38|19719.47|19639.47|19721.38|19641.38|19719.47|19639.47|10
1739015790000|2025-02-08 11:56:30|19719.35|19639.35|19723.7|19643.7|19723.7|19643.7|19719.11|19639.11|10
1739015800000|2025-02-08 11:56:40|19724.02|19644.02|19727.29|19647.29|19727.91|19647.91|19724.02|19644.02|10
1739015810000|2025-02-08 11:56:50|19727.21|19647.21|19725.02|19645.02|19727.21|19647.21|19725.02|19645.02|10
1739015820000|2025-02-08 11:57:00|19724.83|19644.83|19724.7|19644.7|19724.83|19644.83|19724.21|19644.21|10
1739015830000|2025-02-08 11:57:10|19724.61|19644.61|19724.34|19644.34|19724.61|19644.61|19724.34|19644.34|8
1739015840000|2025-02-08 11:57:20|19724.31|19644.31|19724.11|19644.11|19724.51|19644.51|19723.87|19643.87|9
1739015850000|2025-02-08 11:57:30|19723.91|19643.91|19725.08|19645.08|19725.16|19645.16|19723.91|19643.91|10
1739015860000|2025-02-08 11:57:40|19725.05|19645.05|19724.83|19644.83|19725.11|19645.11|19724.83|19644.83|10
1739015870000|2025-02-08 11:57:50|19724.8|19644.8|19724.68|19644.68|19724.8|19644.8|19724.38|19644.38|10
1739015880000|2025-02-08 11:58:00|19724.88|19644.88|19727.48|19647.48|19727.48|19647.48|19724.8|19644.8|10
1739015890000|2025-02-08 11:58:10|19727.74|19647.74|19730.11|19650.11|19730.11|19650.11|19727.74|19647.74|10
1739015900000|2025-02-08 11:58:20|19730.81|19650.81|19735.52|19655.52|19735.52|19655.52|19730.81|19650.81|10
1739015910000|2025-02-08 11:58:30|19735.9|19655.9|19735.82|19655.82|19736.21|19656.21|19735.67|19655.67|10
1739015920000|2025-02-08 11:58:40|19735.75|19655.75|19736.04|19656.04|19736.04|19656.04|19735.75|19655.75|9
1739015930000|2025-02-08 11:58:50|19736.05|19656.05|19736.01|19656.01|19736.05|19656.05|19735.69|19655.69|10
1739015940000|2025-02-08 11:59:00|19735.88|19655.88|19735.91|19655.91|19735.91|19655.91|19735.43|19655.43|10
1739015950000|2025-02-08 11:59:10|19735.92|19655.92|19736.39|19656.39|19736.54|19656.54|19735.92|19655.92|9
1739015960000|2025-02-08 11:59:20|19736.15|19656.15|19736.88|19656.88|19737.01|19657.01|19735.56|19655.56|9
1739015970000|2025-02-08 11:59:30|19736.26|19656.26|19735.64|19655.64|19736.44|19656.44|19735.64|19655.64|10
1739015980000|2025-02-08 11:59:40|19735.61|19655.61|19736.17|19656.17|19736.17|19656.17|19735.46|19655.46|10
1739015990000|2025-02-08 11:59:50|19736.18|19656.18|19737.02|19657.02|19737.07|19657.07|19736.18|19656.18|10
1739016000000|2025-02-08 12:00:00|19736.62|19656.62|19728.72|19648.72|19736.62|19656.62|19728.72|19648.72|10
1739016010000|2025-02-08 12:00:10|19727.29|19647.29|19723.78|19643.78|19727.29|19647.29|19720.65|19640.65|10
1739016020000|2025-02-08 12:00:20|19724.75|19644.75|19731.36|19651.36|19731.36|19651.36|19724.75|19644.75|10
1739016030000|2025-02-08 12:00:30|19731.7|19651.7|19734.25|19654.25|19734.25|19654.25|19731.7|19651.7|9
1739016040000|2025-02-08 12:00:40|19735.34|19655.34|19737.94|19657.94|19737.94|19657.94|19735.34|19655.34|10
1739016050000|2025-02-08 12:00:50|19738.69|19658.69|19738.87|19658.87|19739.5|19659.5|19738.57|19658.57|9
1739016060000|2025-02-08 12:01:00|19739.01|19659.01|19745.76|19665.76|19745.76|19665.76|19739.01|19659.01|10
1739016070000|2025-02-08 12:01:10|19745.85|19665.85|19749.09|19669.09|19749.09|19669.09|19745.85|19665.85|10
1739016080000|2025-02-08 12:01:20|19749.17|19669.17|19749.69|19669.69|19750.24|19670.24|19749.07|19669.07|9
1739016090000|2025-02-08 12:01:30|19749.76|19669.76|19753.94|19673.94|19753.94|19673.94|19749.76|19669.76|10
1739016100000|2025-02-08 12:01:40|19754.56|19674.56|19752.65|19672.65|19755.91|19675.91|19752.28|19672.28|10
1739016110000|2025-02-08 12:01:50|19752.93|19672.93|19748.83|19668.83|19752.93|19672.93|19748.69|19668.69|10
1739016120000|2025-02-08 12:02:00|19747.94|19667.94|19744.41|19664.41|19747.94|19667.94|19744.41|19664.41|10
1739016130000|2025-02-08 12:02:10|19744.34|19664.34|19738.51|19658.51|19744.34|19664.34|19737.91|19657.91|10
1739016140000|2025-02-08 12:02:20|19739.08|19659.08|19739.88|19659.88|19741.02|19661.02|19738.49|19658.49|10
1739016150000|2025-02-08 12:02:30|19739.18|19659.18|19743.88|19663.88|19743.88|19663.88|19739.13|19659.13|10
1739016160000|2025-02-08 12:02:40|19744.2|19664.2|19746.67|19666.67|19746.67|19666.67|19744.2|19664.2|10
1739016170000|2025-02-08 12:02:50|19746.25|19666.25|19745.38|19665.38|19747.12|19667.12|19745.38|19665.38|10
1739016180000|2025-02-08 12:03:00|19745.54|19665.54|19746.39|19666.39|19746.57|19666.57|19745.15|19665.15|10
1739016190000|2025-02-08 12:03:10|19745.73|19665.73|19746.97|19666.97|19747.28|19667.28|19745.7|19665.7|10
1739016200000|2025-02-08 12:03:20|19747.08|19667.08|19746.31|19666.31|19747.08|19667.08|19746.3|19666.3|8
1739016210000|2025-02-08 12:03:30|19746.47|19666.47|19748.52|19668.52|19748.52|19668.52|19746.47|19666.47|9
1739016220000|2025-02-08 12:03:40|19748.67|19668.67|19748.74|19668.74|19749.91|19669.91|19748.67|19668.67|10
1739016230000|2025-02-08 12:03:50|19748.67|19668.67|19750.63|19670.63|19750.71|19670.71|19748.47|19668.47|10
1739016240000|2025-02-08 12:04:00|19750.34|19670.34|19749.71|19669.71|19750.69|19670.69|19749.71|19669.71|10
1739016250000|2025-02-08 12:04:10|19749.45|19669.45|19748.79|19668.79|19749.45|19669.45|19748.79|19668.79|10
1739016260000|2025-02-08 12:04:20|19748.74|19668.74|19749.17|19669.17|19749.94|19669.94|19748.74|19668.74|10
1739016270000|2025-02-08 12:04:30|19749.36|19669.36|19750.13|19670.13|19750.13|19670.13|19749.34|19669.34|10
1739016280000|2025-02-08 12:04:40|19750.48|19670.48|19749.33|19669.33|19750.55|19670.55|19749.3|19669.3|10
1739016290000|2025-02-08 12:04:50|19749.36|19669.36|19751.17|19671.17|19751.17|19671.17|19749.36|19669.36|10
1739016300000|2025-02-08 12:05:00|19751.28|19671.28|19753.92|19673.92|19753.92|19673.92|19751.28|19671.28|10
1739016310000|2025-02-08 12:05:10|19753.61|19673.61|19753.07|19673.07|19753.61|19673.61|19752.67|19672.67|10
1739016320000|2025-02-08 12:05:20|19754.04|19674.04|19755.23|19675.23|19755.23|19675.23|19754.04|19674.04|10
1739016330000|2025-02-08 12:05:30|19755.54|19675.54|19753.76|19673.76|19755.72|19675.72|19753.24|19673.24|10
1739016340000|2025-02-08 12:05:40|19753.86|19673.86|19751.52|19671.52|19753.86|19673.86|19751.52|19671.52|9
1739016350000|2025-02-08 12:05:50|19751.33|19671.33|19749.56|19669.56|19751.33|19671.33|19748.7|19668.7|10
1739016360000|2025-02-08 12:06:00|19750.59|19670.59|19752.51|19672.51|19753.96|19673.96|19750.59|19670.59|10
1739016370000|2025-02-08 12:06:10|19752.82|19672.82|19754.22|19674.22|19754.22|19674.22|19752.82|19672.82|10
1739016380000|2025-02-08 12:06:20|19754.46|19674.46|19755.14|19675.14|19755.17|19675.17|19754.46|19674.46|9
1739016390000|2025-02-08 12:06:30|19755.15|19675.15|19754.52|19674.52|19755.3|19675.3|19754.52|19674.52|10
1739016400000|2025-02-08 12:06:40|19754.09|19674.09|19754.57|19674.57|19754.57|19674.57|19754.04|19674.04|10
1739016410000|2025-02-08 12:06:50|19754.71|19674.71|19756.01|19676.01|19756.18|19676.18|19754.71|19674.71|10
1739016420000|2025-02-08 12:07:00|19755.92|19675.92|19758.03|19678.03|19758.13|19678.13|19755.87|19675.87|10
1739016430000|2025-02-08 12:07:10|19758.13|19678.13|19762.08|19682.08|19762.08|19682.08|19757.28|19677.28|10
1739016440000|2025-02-08 12:07:20|19763.72|19683.72|19764.72|19684.72|19765.13|19685.13|19763.72|19683.72|10
1739016450000|2025-02-08 12:07:30|19764.34|19684.34|19761.63|19681.63|19764.34|19684.34|19761.63|19681.63|10
1739016460000|2025-02-08 12:07:40|19761.04|19681.04|19757.03|19677.03|19761.04|19681.04|19757.03|19677.03|10
1739016470000|2025-02-08 12:07:50|19756.93|19676.93|19757.78|19677.78|19757.78|19677.78|19755.82|19675.82|10
1739016480000|2025-02-08 12:08:00|19757.84|19677.84|19757.89|19677.89|19757.98|19677.98|19756.9|19676.9|10
1739016490000|2025-02-08 12:08:10|19758.46|19678.46|19757.66|19677.66|19758.46|19678.46|19757.66|19677.66|10
1739016500000|2025-02-08 12:08:20|19757.52|19677.52|19757.03|19677.03|19757.52|19677.52|19755.48|19675.48|10
1739016510000|2025-02-08 12:08:30|19756.65|19676.65|19755.36|19675.36|19756.92|19676.92|19755.36|19675.36|10
1739016520000|2025-02-08 12:08:40|19755.17|19675.17|19755.28|19675.28|19755.61|19675.61|19755.17|19675.17|10
1739016530000|2025-02-08 12:08:50|19754.56|19674.56|19752.5|19672.5|19754.56|19674.56|19752.5|19672.5|10
1739016540000|2025-02-08 12:09:00|19752.15|19672.15|19749.73|19669.73|19752.15|19672.15|19749.73|19669.73|9
1739016550000|2025-02-08 12:09:10|19749.26|19669.26|19746.75|19666.75|19749.26|19669.26|19746.75|19666.75|10
1739016560000|2025-02-08 12:09:20|19746.8|19666.8|19744.36|19664.36|19746.8|19666.8|19744.36|19664.36|10
1739016570000|2025-02-08 12:09:30|19744.2|19664.2|19744.04|19664.04|19744.43|19664.43|19743.67|19663.67|10
1739016580000|2025-02-08 12:09:40|19743.9|19663.9|19744.71|19664.71|19745.01|19665.01|19743.66|19663.66|10
1739016590000|2025-02-08 12:09:50|19744.84|19664.84|19744.78|19664.78|19744.96|19664.96|19744.5|19664.5|10
1739016600000|2025-02-08 12:10:00|19744.97|19664.97|19742.18|19662.18|19744.97|19664.97|19741.97|19661.97|10
1739016610000|2025-02-08 12:10:10|19742.08|19662.08|19741.66|19661.66|19742.31|19662.31|19741.66|19661.66|10
1739016620000|2025-02-08 12:10:20|19741.18|19661.18|19741.43|19661.43|19742.36|19662.36|19741.18|19661.18|10
1739016630000|2025-02-08 12:10:30|19741.32|19661.32|19734.99|19654.99|19741.32|19661.32|19734.99|19654.99|10
1739016640000|2025-02-08 12:10:40|19734.64|19654.64|19734.15|19654.15|19734.64|19654.64|19733.67|19653.67|10
1739016650000|2025-02-08 12:10:50|19734.75|19654.75|19738.46|19658.46|19739.36|19659.36|19734.69|19654.69|9
1739016660000|2025-02-08 12:11:00|19738.32|19658.32|19738.24|19658.24|19738.57|19658.57|19737.83|19657.83|8
1739016670000|2025-02-08 12:11:10|19738.27|19658.27|19738.11|19658.11|19738.29|19658.29|19738.11|19658.11|10
1739016680000|2025-02-08 12:11:20|19738.19|19658.19|19737.84|19657.84|19738.21|19658.21|19737.77|19657.77|10
1739016690000|2025-02-08 12:11:30|19737.91|19657.91|19738.31|19658.31|19738.46|19658.46|19737.33|19657.33|10
1739016700000|2025-02-08 12:11:40|19738.38|19658.38|19738.89|19658.89|19738.89|19658.89|19738.07|19658.07|10
1739016710000|2025-02-08 12:11:50|19738.97|19658.97|19738.6|19658.6|19738.97|19658.97|19738.6|19658.6|9
1739016720000|2025-02-08 12:12:00|19739.33|19659.33|19736.07|19656.07|19739.96|19659.96|19736.07|19656.07|10
1739016730000|2025-02-08 12:12:10|19736.17|19656.17|19736.75|19656.75|19737.46|19657.46|19736.17|19656.17|10
1739016740000|2025-02-08 12:12:20|19736.37|19656.37|19732.46|19652.46|19736.37|19656.37|19732.46|19652.46|10
1739016750000|2025-02-08 12:12:30|19732.16|19652.16|19730.06|19650.06|19732.16|19652.16|19729.6|19649.6|9
1739016760000|2025-02-08 12:12:40|19730.21|19650.21|19729.74|19649.74|19730.27|19650.27|19729.44|19649.44|10
1739016770000|2025-02-08 12:12:50|19729.79|19649.79|19726.94|19646.94|19730.07|19650.07|19726.33|19646.33|9
1739016780000|2025-02-08 12:13:00|19726.97|19646.97|19727.95|19647.95|19727.95|19647.95|19726.54|19646.54|9
1739016790000|2025-02-08 12:13:10|19728.98|19648.98|19732.81|19652.81|19735.95|19655.95|19728.98|19648.98|10
1739016800000|2025-02-08 12:13:20|19733.2|19653.2|19729.21|19649.21|19733.21|19653.21|19729.21|19649.21|10
1739016810000|2025-02-08 12:13:30|19728.57|19648.57|19729.96|19649.96|19730.96|19650.96|19728.57|19648.57|10
1739016820000|2025-02-08 12:13:40|19730.2|19650.2|19731.01|19651.01|19731.01|19651.01|19729.82|19649.82|10
1739016830000|2025-02-08 12:13:50|19731.11|19651.11|19730.57|19650.57|19731.11|19651.11|19730.18|19650.18|8
1739016840000|2025-02-08 12:14:00|19730.38|19650.38|19728.92|19648.92|19730.5|19650.5|19728.92|19648.92|10
1739016850000|2025-02-08 12:14:10|19728.62|19648.62|19725.74|19645.74|19728.87|19648.87|19725.74|19645.74|10
1739016860000|2025-02-08 12:14:20|19726.01|19646.01|19718.58|19638.58|19726.02|19646.02|19718.58|19638.58|10
1739016870000|2025-02-08 12:14:30|19718.52|19638.52|19716.27|19636.27|19718.52|19638.52|19716.27|19636.27|10
1739016880000|2025-02-08 12:14:40|19716.29|19636.29|19715.06|19635.06|19716.51|19636.51|19715.06|19635.06|9
1739016890000|2025-02-08 12:14:50|19713.29|19633.29|19715.74|19635.74|19716.56|19636.56|19712.68|19632.68|10
1739016900000|2025-02-08 12:15:00|19715.48|19635.48|19715.37|19635.37|19715.53|19635.53|19714.24|19634.24|10
1739016910000|2025-02-08 12:15:10|19715.64|19635.64|19716.92|19636.92|19717.26|19637.26|19715.61|19635.61|9
1739016920000|2025-02-08 12:15:20|19716.97|19636.97|19716.74|19636.74|19717.31|19637.31|19716.74|19636.74|10
1739016930000|2025-02-08 12:15:30|19716.8|19636.8|19718.02|19638.02|19718.07|19638.07|19716.74|19636.74|10
1739016940000|2025-02-08 12:15:40|19718.67|19638.67|19718.9|19638.9|19719.19|19639.19|19718.67|19638.67|10
1739016950000|2025-02-08 12:15:50|19718.89|19638.89|19718.5|19638.5|19719.33|19639.33|19718.49|19638.49|9
1739016960000|2025-02-08 12:16:00|19718.54|19638.54|19717.95|19637.95|19718.64|19638.64|19717.86|19637.86|10
1739016970000|2025-02-08 12:16:10|19717.92|19637.92|19715.2|19635.2|19718.9|19638.9|19715.2|19635.2|10
1739016980000|2025-02-08 12:16:20|19715.02|19635.02|19721.03|19641.03|19721.37|19641.37|19713.37|19633.37|9
1739016990000|2025-02-08 12:16:30|19720.68|19640.68|19717.39|19637.39|19720.68|19640.68|19717.39|19637.39|10
1739017000000|2025-02-08 12:16:40|19716.57|19636.57|19715.63|19635.63|19716.57|19636.57|19715.54|19635.54|10
1739017010000|2025-02-08 12:16:50|19715.64|19635.64|19715.91|19635.91|19716.33|19636.33|19715.64|19635.64|10
1739017020000|2025-02-08 12:17:00|19716.03|19636.03|19711.2|19631.2|19716.1|19636.1|19711.2|19631.2|10
1739017030000|2025-02-08 12:17:10|19710.99|19630.99|19699.21|19619.21|19710.99|19630.99|19698.12|19618.12|10
1739017040000|2025-02-08 12:17:20|19699.75|19619.75|19700.25|19620.25|19700.25|19620.25|19697.84|19617.84|10
1739017050000|2025-02-08 12:17:30|19700.39|19620.39|19699.74|19619.74|19700.69|19620.69|19699.34|19619.34|10
1739017060000|2025-02-08 12:17:40|19699.56|19619.56|19702.61|19622.61|19702.61|19622.61|19698.74|19618.74|10
1739017070000|2025-02-08 12:17:50|19702.79|19622.79|19703.78|19623.78|19703.95|19623.95|19702.79|19622.79|9
1739017080000|2025-02-08 12:18:00|19703.83|19623.83|19706.35|19626.35|19706.35|19626.35|19703.83|19623.83|10
1739017090000|2025-02-08 12:18:10|19707.26|19627.26|19710.51|19630.51|19710.51|19630.51|19707.26|19627.26|10
1739017100000|2025-02-08 12:18:20|19710.59|19630.59|19712.72|19632.72|19712.72|19632.72|19710.59|19630.59|10
1739017110000|2025-02-08 12:18:30|19712.69|19632.69|19714.41|19634.41|19714.41|19634.41|19712.53|19632.53|10
1739017120000|2025-02-08 12:18:40|19714.55|19634.55|19714.53|19634.53|19715.02|19635.02|19713.88|19633.88|10
1739017130000|2025-02-08 12:18:50|19714.54|19634.54|19713.1|19633.1|19714.54|19634.54|19712.97|19632.97|9
1739017140000|2025-02-08 12:19:00|19712.99|19632.99|19712.8|19632.8|19712.99|19632.99|19712.54|19632.54|10
1739017150000|2025-02-08 12:19:10|19712.86|19632.86|19717.28|19637.28|19717.28|19637.28|19712.86|19632.86|10
1739017160000|2025-02-08 12:19:20|19717.46|19637.46|19716.9|19636.9|19717.46|19637.46|19716.9|19636.9|9
1739017170000|2025-02-08 12:19:30|19716.94|19636.94|19718.91|19638.91|19719.16|19639.16|19716.94|19636.94|10
1739017180000|2025-02-08 12:19:40|19719.27|19639.27|19721.41|19641.41|19721.41|19641.41|19719.27|19639.27|10
1739017190000|2025-02-08 12:19:50|19721.97|19641.97|19718.85|19638.85|19722.64|19642.64|19718.85|19638.85|10
1739017200000|2025-02-08 12:20:00|19719.07|19639.07|19720.43|19640.43|19720.43|19640.43|19719.07|19639.07|10
1739017210000|2025-02-08 12:20:10|19721.01|19641.01|19721.4|19641.4|19721.66|19641.66|19721.01|19641.01|9
1739017220000|2025-02-08 12:20:20|19721.08|19641.08|19719.51|19639.51|19721.2|19641.2|19719.51|19639.51|10
1739017230000|2025-02-08 12:20:30|19719.45|19639.45|19717.14|19637.14|19719.45|19639.45|19717.14|19637.14|10
1739017240000|2025-02-08 12:20:40|19717.13|19637.13|19719.34|19639.34|19719.72|19639.72|19716.41|19636.41|10
1739017250000|2025-02-08 12:20:50|19718.56|19638.56|19712.17|19632.17|19718.56|19638.56|19712.17|19632.17|10
1739017260000|2025-02-08 12:21:00|19711.6|19631.6|19708.26|19628.26|19711.6|19631.6|19708.26|19628.26|10
1739017270000|2025-02-08 12:21:10|19708.18|19628.18|19709.65|19629.65|19709.65|19629.65|19707.99|19627.99|10
1739017280000|2025-02-08 12:21:20|19708.75|19628.75|19707.54|19627.54|19708.75|19628.75|19707.54|19627.54|8
1739017290000|2025-02-08 12:21:30|19707.52|19627.52|19705.9|19625.9|19707.52|19627.52|19705.9|19625.9|10
1739017300000|2025-02-08 12:21:40|19705.91|19625.91|19704.8|19624.8|19705.91|19625.91|19704.8|19624.8|9
1739017310000|2025-02-08 12:21:50|19704.84|19624.84|19706.27|19626.27|19706.27|19626.27|19704.84|19624.84|10
1739017320000|2025-02-08 12:22:00|19706.33|19626.33|19704.79|19624.79|19706.33|19626.33|19704.79|19624.79|9
1739017330000|2025-02-08 12:22:10|19704.64|19624.64|19703.4|19623.4|19704.64|19624.64|19703.4|19623.4|10
1739017340000|2025-02-08 12:22:20|19703.36|19623.36|19706.99|19626.99|19707.8|19627.8|19703|19623|10
1739017350000|2025-02-08 12:22:30|19706.76|19626.76|19701.97|19621.97|19706.79|19626.79|19701.97|19621.97|10
1739017360000|2025-02-08 12:22:40|19702.39|19622.39|19705.89|19625.89|19705.89|19625.89|19702.18|19622.18|10
1739017370000|2025-02-08 12:22:50|19706.06|19626.06|19698.87|19618.87|19706.15|19626.15|19698.05|19618.05|10
1739017380000|2025-02-08 12:23:00|19698.95|19618.95|19703.92|19623.92|19703.92|19623.92|19698.95|19618.95|9
1739017390000|2025-02-08 12:23:10|19704.08|19624.08|19701.71|19621.71|19704.08|19624.08|19701.01|19621.01|10
1739017400000|2025-02-08 12:23:20|19701.96|19621.96|19698.84|19618.84|19701.96|19621.96|19698.84|19618.84|10
1739017410000|2025-02-08 12:23:30|19698.73|19618.73|19698.89|19618.89|19699.86|19619.86|19698.73|19618.73|10
1739017420000|2025-02-08 12:23:40|19698.55|19618.55|19702.76|19622.76|19703.04|19623.04|19697|19617|10
1739017430000|2025-02-08 12:23:50|19700.78|19620.78|19686.1|19606.1|19700.78|19620.78|19686.1|19606.1|10
1739017440000|2025-02-08 12:24:00|19686.25|19606.25|19686.25|19606.25|19690.46|19610.46|19684.98|19604.98|10
1739017450000|2025-02-08 12:24:10|19686.16|19606.16|19687.73|19607.73|19687.78|19607.78|19686.11|19606.11|9
1739017460000|2025-02-08 12:24:20|19687.64|19607.64|19689.18|19609.18|19689.2|19609.2|19687.64|19607.64|10
1739017470000|2025-02-08 12:24:30|19690.03|19610.03|19693.24|19613.24|19693.24|19613.24|19690.03|19610.03|10
1739017480000|2025-02-08 12:24:40|19693.16|19613.16|19690.37|19610.37|19693.16|19613.16|19690.37|19610.37|10
1739017490000|2025-02-08 12:24:50|19690.36|19610.36|19688.62|19608.62|19690.4|19610.4|19688.57|19608.57|9
1739017500000|2025-02-08 12:25:00|19689.1|19609.1|19690.55|19610.55|19690.55|19610.55|19689.1|19609.1|9
1739017510000|2025-02-08 12:25:10|19690.6|19610.6|19693.75|19613.75|19693.75|19613.75|19690.6|19610.6|10
1739017520000|2025-02-08 12:25:20|19694.59|19614.59|19696.92|19616.92|19696.92|19616.92|19694.59|19614.59|10
1739017530000|2025-02-08 12:25:30|19697.08|19617.08|19694.39|19614.39|19697.08|19617.08|19694.39|19614.39|10
1739017540000|2025-02-08 12:25:40|19694.04|19614.04|19694.04|19614.04|19694.26|19614.26|19693.61|19613.61|10
1739017550000|2025-02-08 12:25:50|19693.99|19613.99|19692.76|19612.76|19694|19614|19692.75|19612.75|10
1739017560000|2025-02-08 12:26:00|19692.69|19612.69|19693.33|19613.33|19693.33|19613.33|19692.46|19612.46|10
1739017570000|2025-02-08 12:26:10|19693.46|19613.46|19693.81|19613.81|19694.44|19614.44|19693.44|19613.44|10
1739017580000|2025-02-08 12:26:20|19694.02|19614.02|19696.6|19616.6|19696.6|19616.6|19694.02|19614.02|10
1739017590000|2025-02-08 12:26:30|19696.66|19616.66|19697.05|19617.05|19697.05|19617.05|19696.55|19616.55|10
1739017600000|2025-02-08 12:26:40|19697.03|19617.03|19698.04|19618.04|19698.04|19618.04|19696.81|19616.81|9
1739017610000|2025-02-08 12:26:50|19698.17|19618.17|19697.95|19617.95|19698.38|19618.38|19697.49|19617.49|10
1739017620000|2025-02-08 12:27:00|19697.93|19617.93|19698.14|19618.14|19698.66|19618.66|19697.93|19617.93|10
1739017630000|2025-02-08 12:27:10|19698.36|19618.36|19699.02|19619.02|19699.05|19619.05|19698.35|19618.35|9
1739017640000|2025-02-08 12:27:20|19699.85|19619.85|19704.62|19624.62|19704.62|19624.62|19699.85|19619.85|10
1739017650000|2025-02-08 12:27:30|19704.78|19624.78|19706.06|19626.06|19706.06|19626.06|19704.78|19624.78|10
1739017660000|2025-02-08 12:27:40|19706.46|19626.46|19705.96|19625.96|19706.46|19626.46|19705.96|19625.96|10
1739017670000|2025-02-08 12:27:50|19705.77|19625.77|19705.6|19625.6|19706.02|19626.02|19704.82|19624.82|10
1739017680000|2025-02-08 12:28:00|19705.62|19625.62|19704.42|19624.42|19705.62|19625.62|19704.42|19624.42|10
1739017690000|2025-02-08 12:28:10|19704.19|19624.19|19705.24|19625.24|19705.6|19625.6|19703.36|19623.36|10
1739017700000|2025-02-08 12:28:20|19706.74|19626.74|19707.59|19627.59|19707.62|19627.62|19706.36|19626.36|9
1739017710000|2025-02-08 12:28:30|19707.55|19627.55|19706.13|19626.13|19707.55|19627.55|19706.13|19626.13|10
1739017720000|2025-02-08 12:28:40|19706.12|19626.12|19707.87|19627.87|19708.01|19628.01|19706.12|19626.12|10
1739017730000|2025-02-08 12:28:50|19707.67|19627.67|19711.13|19631.13|19711.13|19631.13|19707.67|19627.67|10
1739017740000|2025-02-08 12:29:00|19711.4|19631.4|19712.22|19632.22|19712.48|19632.48|19711.3|19631.3|10
1739017750000|2025-02-08 12:29:10|19712.24|19632.24|19711.84|19631.84|19713.73|19633.73|19711.84|19631.84|10
1739017760000|2025-02-08 12:29:20|19711.46|19631.46|19711.2|19631.2|19711.71|19631.71|19710.91|19630.91|10
1739017770000|2025-02-08 12:29:30|19709.89|19629.89|19706.1|19626.1|19709.89|19629.89|19705.89|19625.89|10
1739017780000|2025-02-08 12:29:40|19706.16|19626.16|19709.5|19629.5|19709.82|19629.82|19706.08|19626.08|10
1739017790000|2025-02-08 12:29:50|19708.99|19628.99|19709.42|19629.42|19709.6|19629.6|19708.99|19628.99|10
1739017800000|2025-02-08 12:30:00|19709.15|19629.15|19706.08|19626.08|19709.15|19629.15|19704.22|19624.22|10
1739017810000|2025-02-08 12:30:10|19706.16|19626.16|19710.46|19630.46|19710.46|19630.46|19705.76|19625.76|10
1739017820000|2025-02-08 12:30:20|19710.69|19630.69|19714.01|19634.01|19714.01|19634.01|19710.69|19630.69|10
1739017830000|2025-02-08 12:30:30|19713.4|19633.4|19712.26|19632.26|19713.4|19633.4|19712.25|19632.25|10
1739017840000|2025-02-08 12:30:40|19712.36|19632.36|19711.24|19631.24|19712.36|19632.36|19709.84|19629.84|10
1739017850000|2025-02-08 12:30:50|19711.42|19631.42|19711.81|19631.81|19711.81|19631.81|19710.68|19630.68|10
1739017860000|2025-02-08 12:31:00|19711.7|19631.7|19711.3|19631.3|19711.7|19631.7|19709.9|19629.9|10
1739017870000|2025-02-08 12:31:10|19711.65|19631.65|19713.79|19633.79|19713.99|19633.99|19711.65|19631.65|10
1739017880000|2025-02-08 12:31:20|19713.9|19633.9|19720.44|19640.44|19720.44|19640.44|19713.74|19633.74|10
1739017890000|2025-02-08 12:31:30|19720.4|19640.4|19722.66|19642.66|19722.66|19642.66|19720.09|19640.09|9
1739017900000|2025-02-08 12:31:40|19722.81|19642.81|19726.01|19646.01|19726.96|19646.96|19722.81|19642.81|10
1739017910000|2025-02-08 12:31:50|19725.27|19645.27|19724.7|19644.7|19725.78|19645.78|19724.7|19644.7|10
1739017920000|2025-02-08 12:32:00|19724.23|19644.23|19721.38|19641.38|19724.23|19644.23|19721.38|19641.38|10
1739017930000|2025-02-08 12:32:10|19724.98|19644.98|19722.88|19642.88|19724.98|19644.98|19722.88|19642.88|10
1739017940000|2025-02-08 12:32:20|19721.93|19641.93|19718.18|19638.18|19721.93|19641.93|19718.18|19638.18|10
1739017950000|2025-02-08 12:32:30|19717.31|19637.31|19711.97|19631.97|19717.31|19637.31|19711.97|19631.97|10
1739017960000|2025-02-08 12:32:40|19711.72|19631.72|19710.33|19630.33|19711.72|19631.72|19710.33|19630.33|10
1739017970000|2025-02-08 12:32:50|19709.97|19629.97|19708.99|19628.99|19709.97|19629.97|19708.34|19628.34|10
1739017980000|2025-02-08 12:33:00|19708.8|19628.8|19709.58|19629.58|19709.7|19629.7|19708.21|19628.21|10
1739017990000|2025-02-08 12:33:10|19709.6|19629.6|19711.31|19631.31|19711.31|19631.31|19709.6|19629.6|9
1739018000000|2025-02-08 12:33:20|19711.86|19631.86|19709.18|19629.18|19712.28|19632.28|19709.18|19629.18|10
1739018010000|2025-02-08 12:33:30|19708.94|19628.94|19709.3|19629.3|19709.82|19629.82|19708.94|19628.94|10
1739018020000|2025-02-08 12:33:40|19709.27|19629.27|19710.29|19630.29|19710.33|19630.33|19709.26|19629.26|10
1739018030000|2025-02-08 12:33:50|19710.18|19630.18|19711.09|19631.09|19711.09|19631.09|19710.18|19630.18|9
1739018040000|2025-02-08 12:34:00|19711.27|19631.27|19705.6|19625.6|19711.27|19631.27|19705.6|19625.6|10
1739018050000|2025-02-08 12:34:10|19705.46|19625.46|19705.17|19625.17|19705.46|19625.46|19705.03|19625.03|9
1739018060000|2025-02-08 12:34:20|19705.22|19625.22|19705.84|19625.84|19706.77|19626.77|19704.79|19624.79|10
1739018070000|2025-02-08 12:34:30|19706.5|19626.5|19708.61|19628.61|19708.61|19628.61|19706.5|19626.5|10
1739018080000|2025-02-08 12:34:40|19708.68|19628.68|19708.17|19628.17|19709.18|19629.18|19708.17|19628.17|10
1739018090000|2025-02-08 12:34:50|19708.11|19628.11|19705.61|19625.61|19708.11|19628.11|19705.61|19625.61|10
1739018100000|2025-02-08 12:35:00|19705.7|19625.7|19705.51|19625.51|19705.75|19625.75|19705.45|19625.45|9
1739018110000|2025-02-08 12:35:10|19705.43|19625.43|19710.92|19630.92|19710.92|19630.92|19705.43|19625.43|10
1739018120000|2025-02-08 12:35:20|19711.11|19631.11|19716.21|19636.21|19716.21|19636.21|19711.11|19631.11|10
1739018130000|2025-02-08 12:35:30|19716.41|19636.41|19720.07|19640.07|19720.07|19640.07|19716.41|19636.41|10
1739018140000|2025-02-08 12:35:40|19720.12|19640.12|19716.59|19636.59|19720.12|19640.12|19716.59|19636.59|9
1739018150000|2025-02-08 12:35:50|19716.58|19636.58|19716.56|19636.56|19716.96|19636.96|19716.29|19636.29|10
1739018160000|2025-02-08 12:36:00|19716.58|19636.58|19717.19|19637.19|19717.44|19637.44|19716.51|19636.51|10
1739018170000|2025-02-08 12:36:10|19717.24|19637.24|19718.59|19638.59|19718.59|19638.59|19716.86|19636.86|10
1739018180000|2025-02-08 12:36:20|19718.75|19638.75|19718.78|19638.78|19718.78|19638.78|19718.35|19638.35|9
1739018190000|2025-02-08 12:36:30|19719.23|19639.23|19717.4|19637.4|19719.23|19639.23|19717.4|19637.4|10
1739018200000|2025-02-08 12:36:40|19717.49|19637.49|19718.03|19638.03|19718.03|19638.03|19717.49|19637.49|10
1739018210000|2025-02-08 12:36:50|19718.78|19638.78|19719.39|19639.39|19719.6|19639.6|19718.75|19638.75|10
1739018220000|2025-02-08 12:37:00|19720.39|19640.39|19720.5|19640.5|19720.5|19640.5|19720.18|19640.18|10
1739018230000|2025-02-08 12:37:10|19720.48|19640.48|19722.95|19642.95|19722.95|19642.95|19720.46|19640.46|10
1739018240000|2025-02-08 12:37:20|19723.93|19643.93|19728.12|19648.12|19728.18|19648.18|19723.93|19643.93|10
1739018250000|2025-02-08 12:37:30|19728.08|19648.08|19743.46|19663.46|19743.46|19663.46|19728.08|19648.08|10
1739018260000|2025-02-08 12:37:40|19743.54|19663.54|19742.65|19662.65|19744.02|19664.02|19742.65|19662.65|10
1739018270000|2025-02-08 12:37:50|19742.03|19662.03|19741.21|19661.21|19742.03|19662.03|19740.7|19660.7|10
1739018280000|2025-02-08 12:38:00|19740.57|19660.57|19737.66|19657.66|19740.57|19660.57|19737.66|19657.66|10
1739018290000|2025-02-08 12:38:10|19737.7|19657.7|19733.45|19653.45|19737.7|19657.7|19733.45|19653.45|10
1739018300000|2025-02-08 12:38:20|19732.76|19652.76|19731.21|19651.21|19732.76|19652.76|19730.33|19650.33|10
1739018310000|2025-02-08 12:38:30|19731.34|19651.34|19731.31|19651.31|19731.42|19651.42|19731.12|19651.12|10
1739018320000|2025-02-08 12:38:40|19731.29|19651.29|19729.76|19649.76|19731.29|19651.29|19728.96|19648.96|10
1739018330000|2025-02-08 12:38:50|19729.82|19649.82|19726.09|19646.09|19729.83|19649.83|19726.09|19646.09|10
1739018340000|2025-02-08 12:39:00|19725.23|19645.23|19722.62|19642.62|19725.23|19645.23|19722.62|19642.62|10
1739018350000|2025-02-08 12:39:10|19722.07|19642.07|19721.53|19641.53|19722.07|19642.07|19721.29|19641.29|9
1739018360000|2025-02-08 12:39:20|19721.52|19641.52|19721.49|19641.49|19721.81|19641.81|19721.41|19641.41|10
1739018370000|2025-02-08 12:39:30|19721.57|19641.57|19721.33|19641.33|19721.81|19641.81|19721.33|19641.33|10
1739018380000|2025-02-08 12:39:40|19721.26|19641.26|19717.76|19637.76|19721.26|19641.26|19717.76|19637.76|10
1739018390000|2025-02-08 12:39:50|19717.96|19637.96|19719.36|19639.36|19719.36|19639.36|19717.95|19637.95|10
1739018400000|2025-02-08 12:40:00|19719.29|19639.29|19718.75|19638.75|19719.29|19639.29|19718.26|19638.26|10
1739018410000|2025-02-08 12:40:10|19718.74|19638.74|19720.55|19640.55|19720.55|19640.55|19718.6|19638.6|10
1739018420000|2025-02-08 12:40:20|19720.58|19640.58|19718.59|19638.59|19720.61|19640.61|19718.59|19638.59|9
1739018430000|2025-02-08 12:40:30|19718.2|19638.2|19714.99|19634.99|19718.22|19638.22|19714.99|19634.99|10
1739018440000|2025-02-08 12:40:40|19714.91|19634.91|19711.14|19631.14|19714.91|19634.91|19711.14|19631.14|9
1739018450000|2025-02-08 12:40:50|19711.42|19631.42|19711.89|19631.89|19711.89|19631.89|19710.73|19630.73|10
1739018460000|2025-02-08 12:41:00|19711.94|19631.94|19710.67|19630.67|19712.14|19632.14|19710.67|19630.67|10
1739018470000|2025-02-08 12:41:10|19710.33|19630.33|19705.54|19625.54|19710.42|19630.42|19705.54|19625.54|10
1739018480000|2025-02-08 12:41:20|19705.46|19625.46|19699|19619|19705.46|19625.46|19698.6|19618.6|10
1739018490000|2025-02-08 12:41:30|19699.19|19619.19|19699.94|19619.94|19699.97|19619.97|19698.77|19618.77|10
1739018500000|2025-02-08 12:41:40|19700.12|19620.12|19698.89|19618.89|19700.2|19620.2|19698.79|19618.79|9
1739018510000|2025-02-08 12:41:50|19698.76|19618.76|19700.04|19620.04|19700.09|19620.09|19698.6|19618.6|10
1739018520000|2025-02-08 12:42:00|19700.33|19620.33|19699.93|19619.93|19700.5|19620.5|19699.64|19619.64|10
1739018530000|2025-02-08 12:42:10|19699.89|19619.89|19698.47|19618.47|19699.89|19619.89|19697.98|19617.98|9
1739018540000|2025-02-08 12:42:20|19698.52|19618.52|19695.87|19615.87|19698.56|19618.56|19695.87|19615.87|10
1739018550000|2025-02-08 12:42:30|19695.92|19615.92|19692.56|19612.56|19695.92|19615.92|19691.57|19611.57|10
1739018560000|2025-02-08 12:42:40|19692.66|19612.66|19693.24|19613.24|19693.24|19613.24|19692.56|19612.56|10
1739018570000|2025-02-08 12:42:50|19693.49|19613.49|19694.37|19614.37|19694.38|19614.38|19693.49|19613.49|10
1739018580000|2025-02-08 12:43:00|19694.44|19614.44|19694.21|19614.21|19695.18|19615.18|19693.54|19613.54|9
1739018590000|2025-02-08 12:43:10|19694.67|19614.67|19695.2|19615.2|19695.2|19615.2|19694.67|19614.67|10
1739018600000|2025-02-08 12:43:20|19694.76|19614.76|19688.1|19608.1|19694.76|19614.76|19688.1|19608.1|10
1739018610000|2025-02-08 12:43:30|19687.56|19607.56|19682.3|19602.3|19687.56|19607.56|19682.3|19602.3|10
1739018620000|2025-02-08 12:43:40|19682.15|19602.15|19682.85|19602.85|19682.85|19602.85|19681.62|19601.62|10
1739018630000|2025-02-08 12:43:50|19682.84|19602.84|19683.87|19603.87|19684.17|19604.17|19682.83|19602.83|10
1739018640000|2025-02-08 12:44:00|19683.48|19603.48|19681.79|19601.79|19683.48|19603.48|19681.79|19601.79|10
1739018650000|2025-02-08 12:44:10|19681.65|19601.65|19682.71|19602.71|19682.71|19602.71|19681.57|19601.57|9
1739018660000|2025-02-08 12:44:20|19682.76|19602.76|19683.29|19603.29|19683.29|19603.29|19681.97|19601.97|10
1739018670000|2025-02-08 12:44:30|19683.42|19603.42|19683.85|19603.85|19683.85|19603.85|19683.21|19603.21|9
1739018680000|2025-02-08 12:44:40|19684.55|19604.55|19685.26|19605.26|19685.66|19605.66|19684.55|19604.55|10
1739018690000|2025-02-08 12:44:50|19685.49|19605.49|19684.65|19604.65|19685.64|19605.64|19684.65|19604.65|10
1739018700000|2025-02-08 12:45:00|19684.18|19604.18|19683.38|19603.38|19684.19|19604.19|19682.84|19602.84|10
1739018710000|2025-02-08 12:45:10|19684.15|19604.15|19687.71|19607.71|19687.71|19607.71|19684.15|19604.15|10
1739018720000|2025-02-08 12:45:20|19688.01|19608.01|19691.83|19611.83|19691.83|19611.83|19688.01|19608.01|10
1739018730000|2025-02-08 12:45:30|19692.08|19612.08|19695.34|19615.34|19695.34|19615.34|19692.06|19612.06|10
1739018740000|2025-02-08 12:45:40|19696.47|19616.47|19694.44|19614.44|19697.13|19617.13|19694.44|19614.44|10
1739018750000|2025-02-08 12:45:50|19693.99|19613.99|19690.16|19610.16|19694.17|19614.17|19690.16|19610.16|10
1739018760000|2025-02-08 12:46:00|19689.16|19609.16|19688.67|19608.67|19689.51|19609.51|19688.67|19608.67|10
1739018770000|2025-02-08 12:46:10|19688.01|19608.01|19684.22|19604.22|19688.01|19608.01|19684.22|19604.22|10
1739018780000|2025-02-08 12:46:20|19683.44|19603.44|19681.74|19601.74|19683.44|19603.44|19681.52|19601.52|10
1739018790000|2025-02-08 12:46:30|19686.27|19606.27|19688.24|19608.24|19688.44|19608.44|19686.04|19606.04|10
1739018800000|2025-02-08 12:46:40|19688.38|19608.38|19689.62|19609.62|19689.62|19609.62|19688.38|19608.38|10
1739018810000|2025-02-08 12:46:50|19689.54|19609.54|19691.45|19611.45|19691.45|19611.45|19689.39|19609.39|9
1739018820000|2025-02-08 12:47:00|19692.15|19612.15|19691.78|19611.78|19693.25|19613.25|19691.78|19611.78|10
1739018830000|2025-02-08 12:47:10|19691.86|19611.86|19691.54|19611.54|19691.86|19611.86|19691.22|19611.22|10
1739018840000|2025-02-08 12:47:20|19691.72|19611.72|19690.79|19610.79|19691.72|19611.72|19690.77|19610.77|8
1739018850000|2025-02-08 12:47:30|19690.78|19610.78|19693.25|19613.25|19693.42|19613.42|19690.78|19610.78|10
1739018860000|2025-02-08 12:47:40|19694|19614|19693.78|19613.78|19694|19614|19693.56|19613.56|9
1739018870000|2025-02-08 12:47:50|19693.79|19613.79|19689|19609|19694.24|19614.24|19689|19609|10
1739018880000|2025-02-08 12:48:00|19688.9|19608.9|19689.52|19609.52|19690.04|19610.04|19688.9|19608.9|10
1739018890000|2025-02-08 12:48:10|19689.89|19609.89|19689.39|19609.39|19690.12|19610.12|19688.86|19608.86|9
1739018900000|2025-02-08 12:48:20|19689.87|19609.87|19690.54|19610.54|19691.24|19611.24|19689.87|19609.87|9
1739018910000|2025-02-08 12:48:30|19690.33|19610.33|19692.65|19612.65|19692.65|19612.65|19690.33|19610.33|10
1739018920000|2025-02-08 12:48:40|19692.99|19612.99|19693.91|19613.91|19694.36|19614.36|19692.99|19612.99|10
1739018930000|2025-02-08 12:48:50|19694.1|19614.1|19695.45|19615.45|19695.45|19615.45|19694.1|19614.1|10
1739018940000|2025-02-08 12:49:00|19696.22|19616.22|19698.15|19618.15|19698.38|19618.38|19696.22|19616.22|10
1739018950000|2025-02-08 12:49:10|19697.99|19617.99|19698.43|19618.43|19698.43|19618.43|19697.97|19617.97|10
1739018960000|2025-02-08 12:49:20|19698.54|19618.54|19696.71|19616.71|19698.54|19618.54|19696.71|19616.71|9
1739018970000|2025-02-08 12:49:30|19696.62|19616.62|19696.46|19616.46|19696.74|19616.74|19696.34|19616.34|10
1739018980000|2025-02-08 12:49:40|19696.83|19616.83|19696.88|19616.88|19697.23|19617.23|19696.83|19616.83|9
1739018990000|2025-02-08 12:49:50|19696.92|19616.92|19698.38|19618.38|19698.38|19618.38|19696.79|19616.79|9
1739019000000|2025-02-08 12:50:00|19698.27|19618.27|19697.57|19617.57|19698.3|19618.3|19697.55|19617.55|10
1739019010000|2025-02-08 12:50:10|19697.56|19617.56|19696.4|19616.4|19697.56|19617.56|19696.31|19616.31|10
1739019020000|2025-02-08 12:50:20|19696.2|19616.2|19695.27|19615.27|19697.5|19617.5|19695.27|19615.27|9
1739019030000|2025-02-08 12:50:30|19695.31|19615.31|19699.16|19619.16|19699.16|19619.16|19694.65|19614.65|10
1739019040000|2025-02-08 12:50:40|19699.17|19619.17|19696.67|19616.67|19699.17|19619.17|19696.67|19616.67|10
1739019050000|2025-02-08 12:50:50|19696.39|19616.39|19691.56|19611.56|19696.39|19616.39|19691.34|19611.34|10
1739019060000|2025-02-08 12:51:00|19692.7|19612.7|19697.41|19617.41|19697.41|19617.41|19692.7|19612.7|9
1739019070000|2025-02-08 12:51:10|19697.27|19617.27|19700.18|19620.18|19702.89|19622.89|19697.27|19617.27|10
1739019080000|2025-02-08 12:51:20|19700.21|19620.21|19703.23|19623.23|19703.43|19623.43|19700.21|19620.21|10
1739019090000|2025-02-08 12:51:30|19703.2|19623.2|19705.07|19625.07|19705.07|19625.07|19703.14|19623.14|10
1739019100000|2025-02-08 12:51:40|19705.18|19625.18|19706.46|19626.46|19706.46|19626.46|19705.18|19625.18|9
1739019110000|2025-02-08 12:51:50|19706.4|19626.4|19705.94|19625.94|19706.65|19626.65|19705.94|19625.94|10
1739019120000|2025-02-08 12:52:00|19706.19|19626.19|19704.89|19624.89|19706.19|19626.19|19704.64|19624.64|10
1739019130000|2025-02-08 12:52:10|19704.87|19624.87|19704.69|19624.69|19704.87|19624.87|19703.98|19623.98|10
1739019140000|2025-02-08 12:52:20|19704.94|19624.94|19707.12|19627.12|19707.51|19627.51|19704.94|19624.94|10
1739019150000|2025-02-08 12:52:30|19707.22|19627.22|19709.68|19629.68|19709.68|19629.68|19707.22|19627.22|10
1739019160000|2025-02-08 12:52:40|19709.66|19629.66|19708.84|19628.84|19709.66|19629.66|19708.29|19628.29|9
1739019170000|2025-02-08 12:52:50|19708.79|19628.79|19705.29|19625.29|19710.42|19630.42|19705.1|19625.1|10
1739019180000|2025-02-08 12:53:00|19705.35|19625.35|19707.72|19627.72|19707.72|19627.72|19705.35|19625.35|10
1739019190000|2025-02-08 12:53:10|19707.77|19627.77|19712.84|19632.84|19712.84|19632.84|19707.61|19627.61|10
1739019200000|2025-02-08 12:53:20|19712.97|19632.97|19711.79|19631.79|19712.99|19632.99|19711.79|19631.79|9
1739019210000|2025-02-08 12:53:30|19711.82|19631.82|19713.25|19633.25|19713.25|19633.25|19711.82|19631.82|10
1739019220000|2025-02-08 12:53:40|19713.47|19633.47|19714.79|19634.79|19714.8|19634.8|19713.47|19633.47|10
1739019230000|2025-02-08 12:53:50|19715.1|19635.1|19715.07|19635.07|19715.55|19635.55|19715.07|19635.07|10
1739019240000|2025-02-08 12:54:00|19714.87|19634.87|19716.62|19636.62|19717.1|19637.1|19714.85|19634.85|10
1739019250000|2025-02-08 12:54:10|19716.64|19636.64|19718.66|19638.66|19719|19639|19716.43|19636.43|9
1739019260000|2025-02-08 12:54:20|19718.59|19638.59|19720.36|19640.36|19720.36|19640.36|19718.55|19638.55|9
1739019270000|2025-02-08 12:54:30|19723.01|19643.01|19723.21|19643.21|19723.51|19643.51|19722.88|19642.88|10
1739019280000|2025-02-08 12:54:40|19722.99|19642.99|19725.2|19645.2|19725.2|19645.2|19722.99|19642.99|10
1739019290000|2025-02-08 12:54:50|19725.5|19645.5|19727.73|19647.73|19727.73|19647.73|19725.5|19645.5|10
1739019300000|2025-02-08 12:55:00|19727.67|19647.67|19731.18|19651.18|19731.18|19651.18|19727.67|19647.67|10
1739019310000|2025-02-08 12:55:10|19731.73|19651.73|19732.88|19652.88|19735.05|19655.05|19731.73|19651.73|10
1739019320000|2025-02-08 12:55:20|19732.36|19652.36|19725.54|19645.54|19732.36|19652.36|19725.54|19645.54|10
1739019330000|2025-02-08 12:55:30|19725.96|19645.96|19725.27|19645.27|19726.05|19646.05|19725.27|19645.27|10
1739019340000|2025-02-08 12:55:40|19725.53|19645.53|19723.64|19643.64|19725.53|19645.53|19723.64|19643.64|10
1739019350000|2025-02-08 12:55:50|19723.7|19643.7|19723.71|19643.71|19723.78|19643.78|19723.5|19643.5|10
1739019360000|2025-02-08 12:56:00|19723.55|19643.55|19723.65|19643.65|19723.78|19643.78|19723.05|19643.05|10
1739019370000|2025-02-08 12:56:10|19723.68|19643.68|19726.42|19646.42|19726.42|19646.42|19723.68|19643.68|10
1739019380000|2025-02-08 12:56:20|19722.38|19642.38|19721.13|19641.13|19722.41|19642.41|19720.97|19640.97|10
1739019390000|2025-02-08 12:56:30|19721.2|19641.2|19719.54|19639.54|19721.31|19641.31|19719.54|19639.54|10
1739019400000|2025-02-08 12:56:40|19719.35|19639.35|19719.22|19639.22|19719.45|19639.45|19719.01|19639.01|10
1739019410000|2025-02-08 12:56:50|19719.35|19639.35|19719.35|19639.35|19719.39|19639.39|19718.74|19638.74|10
1739019420000|2025-02-08 12:57:00|19719.44|19639.44|19722.67|19642.67|19722.67|19642.67|19719.24|19639.24|10
1739019430000|2025-02-08 12:57:10|19723.12|19643.12|19727.62|19647.62|19727.62|19647.62|19723.12|19643.12|9
1739019440000|2025-02-08 12:57:20|19728.09|19648.09|19732.17|19652.17|19734.9|19654.9|19728.09|19648.09|10
1739019450000|2025-02-08 12:57:30|19731.87|19651.87|19729.67|19649.67|19732.2|19652.2|19729.67|19649.67|10
1739019460000|2025-02-08 12:57:40|19729.2|19649.2|19728.44|19648.44|19729.2|19649.2|19728.14|19648.14|10
1739019470000|2025-02-08 12:57:50|19728.49|19648.49|19728.72|19648.72|19729.47|19649.47|19728.49|19648.49|9
1739019480000|2025-02-08 12:58:00|19728.76|19648.76|19727.76|19647.76|19728.8|19648.8|19727.76|19647.76|10
1739019490000|2025-02-08 12:58:10|19727.75|19647.75|19728.82|19648.82|19728.82|19648.82|19727.58|19647.58|10
1739019500000|2025-02-08 12:58:20|19728.91|19648.91|19728.31|19648.31|19729.11|19649.11|19728.31|19648.31|10
1739019510000|2025-02-08 12:58:30|19728.29|19648.29|19728.01|19648.01|19728.29|19648.29|19728.01|19648.01|9
1739019520000|2025-02-08 12:58:40|19728.17|19648.17|19728.41|19648.41|19728.62|19648.62|19728.17|19648.17|9
1739019530000|2025-02-08 12:58:50|19728.43|19648.43|19729.45|19649.45|19729.45|19649.45|19728.29|19648.29|9
1739019540000|2025-02-08 12:59:00|19729.75|19649.75|19730.06|19650.06|19730.1|19650.1|19729.49|19649.49|10
1739019550000|2025-02-08 12:59:10|19729.41|19649.41|19726.99|19646.99|19729.41|19649.41|19726.99|19646.99|10
1739019560000|2025-02-08 12:59:20|19727.04|19647.04|19723.29|19643.29|19727.06|19647.06|19723.29|19643.29|9
1739019570000|2025-02-08 12:59:30|19723.38|19643.38|19723.38|19643.38|19723.38|19643.38|19723.28|19643.28|10
1739019580000|2025-02-08 12:59:40|19723.36|19643.36|19723.13|19643.13|19723.37|19643.37|19722.91|19642.91|10
1739019590000|2025-02-08 12:59:50|19723.72|19643.72|19724.15|19644.15|19724.15|19644.15|19723.46|19643.46|10
1739019600000|2025-02-08 13:00:00|19724.18|19644.18|19725.94|19645.94|19726.23|19646.23|19724.18|19644.18|10
1739019610000|2025-02-08 13:00:10|19725.96|19645.96|19727.32|19647.32|19727.44|19647.44|19725.05|19645.05|10
1739019620000|2025-02-08 13:00:20|19727.4|19647.4|19727.25|19647.25|19727.82|19647.82|19727.19|19647.19|10
1739019630000|2025-02-08 13:00:30|19727.61|19647.61|19724.93|19644.93|19727.8|19647.8|19724.93|19644.93|10
1739019640000|2025-02-08 13:00:40|19724.58|19644.58|19724.34|19644.34|19724.69|19644.69|19724.21|19644.21|10
1739019650000|2025-02-08 13:00:50|19724.39|19644.39|19725.32|19645.32|19725.32|19645.32|19724.39|19644.39|10
1739019660000|2025-02-08 13:01:00|19725.61|19645.61|19729.24|19649.24|19729.24|19649.24|19725.61|19645.61|10
1739019670000|2025-02-08 13:01:10|19729.84|19649.84|19740.09|19660.09|19740.09|19660.09|19729.84|19649.84|10
1739019680000|2025-02-08 13:01:20|19739.94|19659.94|19740.92|19660.92|19740.92|19660.92|19739.94|19659.94|10
1739019690000|2025-02-08 13:01:30|19740.96|19660.96|19740.85|19660.85|19743.01|19663.01|19740.25|19660.25|9
1739019700000|2025-02-08 13:01:40|19741.3|19661.3|19744.74|19664.74|19744.74|19664.74|19741.3|19661.3|10
1739019710000|2025-02-08 13:01:50|19745.25|19665.25|19746.69|19666.69|19746.81|19666.81|19745.25|19665.25|10
1739019720000|2025-02-08 13:02:00|19746.65|19666.65|19745.75|19665.75|19746.65|19666.65|19745.75|19665.75|10
1739019730000|2025-02-08 13:02:10|19746.07|19666.07|19743.09|19663.09|19746.27|19666.27|19743.09|19663.09|10
1739019740000|2025-02-08 13:02:20|19742.74|19662.74|19742.49|19662.49|19742.74|19662.74|19741.65|19661.65|9
1739019750000|2025-02-08 13:02:30|19742.5|19662.5|19742.41|19662.41|19742.5|19662.5|19741.83|19661.83|10
1739019760000|2025-02-08 13:02:40|19742.1|19662.1|19741.67|19661.67|19742.1|19662.1|19741.54|19661.54|9
1739019770000|2025-02-08 13:02:50|19741.21|19661.21|19737.34|19657.34|19741.21|19661.21|19737.16|19657.16|10
1739019780000|2025-02-08 13:03:00|19737.42|19657.42|19735.09|19655.09|19737.45|19657.45|19735.09|19655.09|10
1739019790000|2025-02-08 13:03:10|19735.57|19655.57|19740.46|19660.46|19740.46|19660.46|19735.57|19655.57|10
1739019800000|2025-02-08 13:03:20|19740.44|19660.44|19740.66|19660.66|19740.66|19660.66|19740.21|19660.21|8
1739019810000|2025-02-08 13:03:30|19740.64|19660.64|19739.3|19659.3|19740.64|19660.64|19738.86|19658.86|10
1739019820000|2025-02-08 13:03:40|19739.27|19659.27|19740.36|19660.36|19740.36|19660.36|19739|19659|10
1739019830000|2025-02-08 13:03:50|19740.39|19660.39|19739.08|19659.08|19740.51|19660.51|19739.08|19659.08|9
1739019840000|2025-02-08 13:04:00|19738.76|19658.76|19740.24|19660.24|19740.24|19660.24|19738.76|19658.76|9
1739019850000|2025-02-08 13:04:10|19740.3|19660.3|19741.61|19661.61|19741.61|19661.61|19740.3|19660.3|9
1739019860000|2025-02-08 13:04:20|19741.75|19661.75|19745.45|19665.45|19745.48|19665.48|19741.75|19661.75|10
1739019870000|2025-02-08 13:04:30|19745.47|19665.47|19743.03|19663.03|19745.47|19665.47|19743.03|19663.03|9
1739019880000|2025-02-08 13:04:40|19743.01|19663.01|19742.31|19662.31|19743.69|19663.69|19742.31|19662.31|10
1739019890000|2025-02-08 13:04:50|19742.19|19662.19|19744.55|19664.55|19745.06|19665.06|19741.78|19661.78|10
1739019900000|2025-02-08 13:05:00|19744.09|19664.09|19742.1|19662.1|19744.09|19664.09|19741.63|19661.63|10
1739019910000|2025-02-08 13:05:10|19742.62|19662.62|19743.53|19663.53|19743.9|19663.9|19742.62|19662.62|10
1739019920000|2025-02-08 13:05:20|19743.55|19663.55|19744.45|19664.45|19745.02|19665.02|19743.55|19663.55|10
1739019930000|2025-02-08 13:05:30|19745.55|19665.55|19747.05|19667.05|19747.14|19667.14|19745.55|19665.55|10
1739019940000|2025-02-08 13:05:40|19746.98|19666.98|19745.54|19665.54|19747.06|19667.06|19743.75|19663.75|10
1739019950000|2025-02-08 13:05:50|19745.17|19665.17|19744.12|19664.12|19745.17|19665.17|19744.12|19664.12|10
1739019960000|2025-02-08 13:06:00|19743.56|19663.56|19738.49|19658.49|19743.56|19663.56|19738.49|19658.49|10
1739019970000|2025-02-08 13:06:10|19738.11|19658.11|19733.81|19653.81|19738.11|19658.11|19733.81|19653.81|10
1739019980000|2025-02-08 13:06:20|19733.55|19653.55|19731.72|19651.72|19733.55|19653.55|19731.72|19651.72|10
1739019990000|2025-02-08 13:06:30|19731.71|19651.71|19729.63|19649.63|19731.71|19651.71|19729.63|19649.63|10
1739020000000|2025-02-08 13:06:40|19729.49|19649.49|19729.06|19649.06|19729.52|19649.52|19728.98|19648.98|10
1739020010000|2025-02-08 13:06:50|19729.23|19649.23|19728.21|19648.21|19729.23|19649.23|19727.99|19647.99|9
1739020020000|2025-02-08 13:07:00|19728.27|19648.27|19729.98|19649.98|19729.98|19649.98|19728.24|19648.24|10
1739020030000|2025-02-08 13:07:10|19730.14|19650.14|19727.62|19647.62|19730.14|19650.14|19727.62|19647.62|10
1739020040000|2025-02-08 13:07:20|19727.81|19647.81|19725.2|19645.2|19729.09|19649.09|19725.2|19645.2|10
1739020050000|2025-02-08 13:07:30|19726.11|19646.11|19734.63|19654.63|19734.75|19654.75|19726.11|19646.11|10
1739020060000|2025-02-08 13:07:40|19734.78|19654.78|19735.98|19655.98|19735.98|19655.98|19732.73|19652.73|10
1739020070000|2025-02-08 13:07:50|19735.94|19655.94|19736.04|19656.04|19736.29|19656.29|19735.62|19655.62|10
1739020080000|2025-02-08 13:08:00|19736.72|19656.72|19735.77|19655.77|19737.12|19657.12|19735.77|19655.77|10
1739020090000|2025-02-08 13:08:10|19735.89|19655.89|19737.61|19657.61|19737.61|19657.61|19735.79|19655.79|10
1739020100000|2025-02-08 13:08:20|19737.69|19657.69|19739.64|19659.64|19739.74|19659.74|19737.69|19657.69|10
1739020110000|2025-02-08 13:08:30|19739.67|19659.67|19741.57|19661.57|19741.71|19661.71|19739.66|19659.66|10
1739020120000|2025-02-08 13:08:40|19740.54|19660.54|19745.2|19665.2|19745.27|19665.27|19739.65|19659.65|10
1739020130000|2025-02-08 13:08:50|19744.74|19664.74|19750.16|19670.16|19750.16|19670.16|19744.74|19664.74|10
1739020140000|2025-02-08 13:09:00|19750.6|19670.6|19754.1|19674.1|19754.1|19674.1|19750.6|19670.6|10
1739020150000|2025-02-08 13:09:10|19754.18|19674.18|19755.1|19675.1|19755.16|19675.16|19753.71|19673.71|10
1739020160000|2025-02-08 13:09:20|19756|19676|19756.95|19676.95|19757.43|19677.43|19756|19676|9
1739020170000|2025-02-08 13:09:30|19756.8|19676.8|19754.59|19674.59|19756.8|19676.8|19754.59|19674.59|10
1739020180000|2025-02-08 13:09:40|19754.79|19674.79|19759.64|19679.64|19759.64|19679.64|19754.79|19674.79|10
1739020190000|2025-02-08 13:09:50|19759.65|19679.65|19758.89|19678.89|19759.92|19679.92|19758.71|19678.71|9
1739020200000|2025-02-08 13:10:00|19758.78|19678.78|19759.16|19679.16|19759.16|19679.16|19758.05|19678.05|9
1739020210000|2025-02-08 13:10:10|19759.02|19679.02|19758.06|19678.06|19759.02|19679.02|19756.9|19676.9|10
1739020220000|2025-02-08 13:10:20|19757.73|19677.73|19757.97|19677.97|19758.08|19678.08|19757.46|19677.46|10
1739020230000|2025-02-08 13:10:30|19757.94|19677.94|19755.29|19675.29|19757.94|19677.94|19755.29|19675.29|10
1739020240000|2025-02-08 13:10:40|19755.22|19675.22|19757.31|19677.31|19757.6|19677.6|19754.67|19674.67|10
1739020250000|2025-02-08 13:10:50|19757.37|19677.37|19757.49|19677.49|19757.49|19677.49|19757.07|19677.07|10
1739020260000|2025-02-08 13:11:00|19757.32|19677.32|19757.54|19677.54|19758.28|19678.28|19757.23|19677.23|10
1739020270000|2025-02-08 13:11:10|19757.88|19677.88|19756.83|19676.83|19758.03|19678.03|19756.06|19676.06|10
1739020280000|2025-02-08 13:11:20|19757.01|19677.01|19757.33|19677.33|19757.37|19677.37|19756.98|19676.98|10
1739020290000|2025-02-08 13:11:30|19757.3|19677.3|19753.88|19673.88|19757.31|19677.31|19753.88|19673.88|6
1739020300000|2025-02-08 13:11:40|19753.86|19673.86|19754.29|19674.29|19754.29|19674.29|19753.82|19673.82|10
1739020310000|2025-02-08 13:11:50|19754.68|19674.68|19755.5|19675.5|19755.68|19675.68|19754.52|19674.52|10
1739020320000|2025-02-08 13:12:00|19755.39|19675.39|19755.14|19675.14|19755.53|19675.53|19755.14|19675.14|10
1739020330000|2025-02-08 13:12:10|19754.84|19674.84|19757.72|19677.72|19757.72|19677.72|19753.62|19673.62|10
1739020340000|2025-02-08 13:12:20|19756.27|19676.27|19755.08|19675.08|19756.27|19676.27|19754.88|19674.88|10
1739020350000|2025-02-08 13:12:30|19754.74|19674.74|19751.21|19671.21|19754.82|19674.82|19751.21|19671.21|10
1739020360000|2025-02-08 13:12:40|19750.82|19670.82|19748.76|19668.76|19750.85|19670.85|19748.76|19668.76|9
1739020370000|2025-02-08 13:12:50|19748.55|19668.55|19746.79|19666.79|19748.55|19668.55|19746.79|19666.79|10
1739020380000|2025-02-08 13:13:00|19746.71|19666.71|19742.1|19662.1|19746.73|19666.73|19741.93|19661.93|10
1739020390000|2025-02-08 13:13:10|19741.97|19661.97|19743.02|19663.02|19743.02|19663.02|19741.69|19661.69|9
1739020400000|2025-02-08 13:13:20|19743.14|19663.14|19740.86|19660.86|19743.14|19663.14|19740.86|19660.86|10
1739020410000|2025-02-08 13:13:30|19740.96|19660.96|19737.98|19657.98|19740.96|19660.96|19737.98|19657.98|10
1739020420000|2025-02-08 13:13:40|19738.07|19658.07|19738.74|19658.74|19738.79|19658.79|19738|19658|10
1739020430000|2025-02-08 13:13:50|19738.2|19658.2|19739.05|19659.05|19739.05|19659.05|19738|19658|10
1739020440000|2025-02-08 13:14:00|19739.15|19659.15|19739.44|19659.44|19739.74|19659.74|19739.15|19659.15|9
1739020450000|2025-02-08 13:14:10|19739.49|19659.49|19740.43|19660.43|19740.54|19660.54|19739.49|19659.49|9
1739020460000|2025-02-08 13:14:20|19740.4|19660.4|19741.88|19661.88|19742.13|19662.13|19740|19660|10
1739020470000|2025-02-08 13:14:30|19742.22|19662.22|19744.77|19664.77|19744.77|19664.77|19742.19|19662.19|10
1739020480000|2025-02-08 13:14:40|19744.8|19664.8|19745.05|19665.05|19745.05|19665.05|19744.32|19664.32|10
1739020490000|2025-02-08 13:14:50|19745.21|19665.21|19744.53|19664.53|19745.35|19665.35|19744.25|19664.25|10
1739020500000|2025-02-08 13:15:00|19744.65|19664.65|19743.86|19663.86|19744.65|19664.65|19743.86|19663.86|10
1739020510000|2025-02-08 13:15:10|19743.54|19663.54|19740.39|19660.39|19743.54|19663.54|19740.33|19660.33|10
1739020520000|2025-02-08 13:15:20|19740.38|19660.38|19740.11|19660.11|19740.54|19660.54|19739.03|19659.03|10
1739020530000|2025-02-08 13:15:30|19740.28|19660.28|19742.33|19662.33|19742.33|19662.33|19740.28|19660.28|9
1739020540000|2025-02-08 13:15:40|19742.88|19662.88|19746.35|19666.35|19746.35|19666.35|19742.88|19662.88|10
1739020550000|2025-02-08 13:15:50|19746.57|19666.57|19750|19670|19750.13|19670.13|19746.55|19666.55|10
1739020560000|2025-02-08 13:16:00|19750.25|19670.25|19751.05|19671.05|19751.05|19671.05|19749.77|19669.77|10
1739020570000|2025-02-08 13:16:10|19751.21|19671.21|19751.3|19671.3|19751.36|19671.36|19751.12|19671.12|10
1739020580000|2025-02-08 13:16:20|19751.19|19671.19|19754.59|19674.59|19755.54|19675.54|19750.64|19670.64|10
1739020590000|2025-02-08 13:16:30|19754.1|19674.1|19750.6|19670.6|19754.1|19674.1|19750.6|19670.6|10
1739020600000|2025-02-08 13:16:40|19750.79|19670.79|19751.68|19671.68|19751.75|19671.75|19750.4|19670.4|10
1739020610000|2025-02-08 13:16:50|19751.75|19671.75|19753.35|19673.35|19753.42|19673.42|19751.74|19671.74|10
1739020620000|2025-02-08 13:17:00|19753.36|19673.36|19753.41|19673.41|19753.51|19673.51|19752.98|19672.98|10
1739020630000|2025-02-08 13:17:10|19753.48|19673.48|19758.67|19678.67|19758.67|19678.67|19753.48|19673.48|10
1739020640000|2025-02-08 13:17:20|19761.65|19681.65|19764.19|19684.19|19764.19|19684.19|19761.25|19681.25|10
1739020650000|2025-02-08 13:17:30|19764.43|19684.43|19763.82|19683.82|19765.56|19685.56|19763.82|19683.82|9
1739020660000|2025-02-08 13:17:40|19763.74|19683.74|19764.34|19684.34|19765|19685|19763.74|19683.74|10
1739020670000|2025-02-08 13:17:50|19764.3|19684.3|19766.15|19686.15|19766.15|19686.15|19764.29|19684.29|10
1739020680000|2025-02-08 13:18:00|19766.42|19686.42|19769.13|19689.13|19769.13|19689.13|19766.37|19686.37|10
1739020690000|2025-02-08 13:18:10|19769.21|19689.21|19770.27|19690.27|19770.27|19690.27|19769.18|19689.18|10
1739020700000|2025-02-08 13:18:20|19770.73|19690.73|19770.16|19690.16|19771.27|19691.27|19769.52|19689.52|10
1739020710000|2025-02-08 13:18:30|19770.18|19690.18|19766.42|19686.42|19770.18|19690.18|19766.42|19686.42|10
1739020720000|2025-02-08 13:18:40|19766.3|19686.3|19767.55|19687.55|19767.6|19687.6|19766.09|19686.09|9
1739020730000|2025-02-08 13:18:50|19767.28|19687.28|19766.07|19686.07|19767.32|19687.32|19765.97|19685.97|10
1739020740000|2025-02-08 13:19:00|19765.99|19685.99|19765.64|19685.64|19766.23|19686.23|19765.64|19685.64|10
1739020750000|2025-02-08 13:19:10|19765.57|19685.57|19764.31|19684.31|19765.57|19685.57|19764.31|19684.31|9
1739020760000|2025-02-08 13:19:20|19764.53|19684.53|19763.03|19683.03|19764.57|19684.57|19762.15|19682.15|10
1739020770000|2025-02-08 13:19:30|19763.17|19683.17|19761.52|19681.52|19763.17|19683.17|19761.52|19681.52|10
1739020780000|2025-02-08 13:19:40|19761.51|19681.51|19760.81|19680.81|19761.89|19681.89|19760.77|19680.77|10
1739020790000|2025-02-08 13:19:50|19760.89|19680.89|19761.31|19681.31|19761.31|19681.31|19760.89|19680.89|9
1739020800000|2025-02-08 13:20:00|19760.58|19680.58|19755.49|19675.49|19760.58|19680.58|19755.49|19675.49|10
1739020810000|2025-02-08 13:20:10|19754.97|19674.97|19749.68|19669.68|19754.97|19674.97|19749.68|19669.68|10
1739020820000|2025-02-08 13:20:20|19749.87|19669.87|19746.92|19666.92|19750.09|19670.09|19746.26|19666.26|10
1739020830000|2025-02-08 13:20:30|19747|19667|19745.9|19665.9|19747.16|19667.16|19745.9|19665.9|8
1739020840000|2025-02-08 13:20:40|19745.32|19665.32|19744.79|19664.79|19745.32|19665.32|19743.43|19663.43|10
1739020850000|2025-02-08 13:20:50|19745.43|19665.43|19746.63|19666.63|19746.63|19666.63|19745.43|19665.43|10
1739020860000|2025-02-08 13:21:00|19747.8|19667.8|19750.22|19670.22|19750.29|19670.29|19747.8|19667.8|10
1739020870000|2025-02-08 13:21:10|19749.96|19669.96|19750.04|19670.04|19750.66|19670.66|19749.88|19669.88|8
1739020880000|2025-02-08 13:21:20|19750.22|19670.22|19754.01|19674.01|19754.01|19674.01|19750.22|19670.22|10
1739020890000|2025-02-08 13:21:30|19754.29|19674.29|19755.82|19675.82|19756.78|19676.78|19754.29|19674.29|10
1739020900000|2025-02-08 13:21:40|19755.91|19675.91|19758.55|19678.55|19758.55|19678.55|19755.91|19675.91|10
1739020910000|2025-02-08 13:21:50|19758.73|19678.73|19759.91|19679.91|19759.91|19679.91|19758.73|19678.73|9
1739020920000|2025-02-08 13:22:00|19760.02|19680.02|19761.81|19681.81|19762.08|19682.08|19759.02|19679.02|10
1739020930000|2025-02-08 13:22:10|19762.04|19682.04|19762.46|19682.46|19762.58|19682.58|19762.04|19682.04|10
1739020940000|2025-02-08 13:22:20|19762.92|19682.92|19764.64|19684.64|19765.01|19685.01|19762.92|19682.92|9
1739020950000|2025-02-08 13:22:30|19764.4|19684.4|19762.94|19682.94|19764.4|19684.4|19762.86|19682.86|10
1739020960000|2025-02-08 13:22:40|19762.88|19682.88|19759.82|19679.82|19762.88|19682.88|19759.82|19679.82|9
1739020970000|2025-02-08 13:22:50|19759.51|19679.51|19754.84|19674.84|19759.51|19679.51|19754.84|19674.84|10
1739020980000|2025-02-08 13:23:00|19754.65|19674.65|19751.53|19671.53|19754.65|19674.65|19751.53|19671.53|10
1739020990000|2025-02-08 13:23:10|19751.44|19671.44|19750.81|19670.81|19752.32|19672.32|19750.79|19670.79|9
1739021000000|2025-02-08 13:23:20|19750.64|19670.64|19751.95|19671.95|19751.95|19671.95|19749.98|19669.98|9
1739021010000|2025-02-08 13:23:30|19751.7|19671.7|19751.87|19671.87|19752.35|19672.35|19751.64|19671.64|10
1739021020000|2025-02-08 13:23:40|19752.74|19672.74|19751.94|19671.94|19753.01|19673.01|19751.92|19671.92|10
1739021030000|2025-02-08 13:23:50|19751.91|19671.91|19749.75|19669.75|19751.91|19671.91|19749.49|19669.49|10
1739021040000|2025-02-08 13:24:00|19749.32|19669.32|19749.43|19669.43|19749.63|19669.63|19749.32|19669.32|9
1739021050000|2025-02-08 13:24:10|19749.35|19669.35|19749.21|19669.21|19749.45|19669.45|19749.1|19669.1|10
1739021060000|2025-02-08 13:24:20|19749.55|19669.55|19747.51|19667.51|19750.5|19670.5|19746.57|19666.57|10
1739021070000|2025-02-08 13:24:30|19747.72|19667.72|19749.16|19669.16|19749.5|19669.5|19747.72|19667.72|10
1739021080000|2025-02-08 13:24:40|19748.94|19668.94|19747.59|19667.59|19749.08|19669.08|19747.59|19667.59|9
1739021090000|2025-02-08 13:24:50|19747.36|19667.36|19746.03|19666.03|19747.36|19667.36|19745.98|19665.98|10
1739021100000|2025-02-08 13:25:00|19745.79|19665.79|19745.42|19665.42|19745.8|19665.8|19745.08|19665.08|10
1739021110000|2025-02-08 13:25:10|19745.12|19665.12|19747.07|19667.07|19747.07|19667.07|19744.89|19664.89|10
1739021120000|2025-02-08 13:25:20|19746.9|19666.9|19748.34|19668.34|19748.34|19668.34|19746.38|19666.38|10
1739021130000|2025-02-08 13:25:30|19749.26|19669.26|19749.44|19669.44|19749.66|19669.66|19749.26|19669.26|9
1739021140000|2025-02-08 13:25:40|19749.4|19669.4|19751.89|19671.89|19751.89|19671.89|19749.32|19669.32|10
1739021150000|2025-02-08 13:25:50|19752.28|19672.28|19753.86|19673.86|19753.86|19673.86|19751.94|19671.94|10
1739021160000|2025-02-08 13:26:00|19753.38|19673.38|19752.84|19672.84|19753.38|19673.38|19752.84|19672.84|10
1739021170000|2025-02-08 13:26:10|19752.81|19672.81|19750.9|19670.9|19752.94|19672.94|19750.9|19670.9|10
1739021180000|2025-02-08 13:26:20|19751.13|19671.13|19755.38|19675.38|19755.38|19675.38|19751.03|19671.03|10
1739021190000|2025-02-08 13:26:30|19755.49|19675.49|19755.76|19675.76|19756.39|19676.39|19755.49|19675.49|10
1739021200000|2025-02-08 13:26:40|19755.77|19675.77|19757.12|19677.12|19757.34|19677.34|19755.72|19675.72|9
1739021210000|2025-02-08 13:26:50|19757.13|19677.13|19757.57|19677.57|19757.57|19677.57|19756.75|19676.75|9
1739021220000|2025-02-08 13:27:00|19757.62|19677.62|19761.17|19681.17|19761.17|19681.17|19757.62|19677.62|10
1739021230000|2025-02-08 13:27:10|19761.38|19681.38|19765.46|19685.46|19765.46|19685.46|19761.38|19681.38|10
1739021240000|2025-02-08 13:27:20|19765.66|19685.66|19770.17|19690.17|19770.17|19690.17|19765.66|19685.66|10
1739021250000|2025-02-08 13:27:30|19770.74|19690.74|19770.8|19690.8|19771.71|19691.71|19770.74|19690.74|10
1739021260000|2025-02-08 13:27:40|19770.35|19690.35|19769.43|19689.43|19770.35|19690.35|19769.32|19689.32|9
1739021270000|2025-02-08 13:27:50|19769.36|19689.36|19769.61|19689.61|19769.61|19689.61|19769.04|19689.04|10
1739021280000|2025-02-08 13:28:00|19769.35|19689.35|19769.92|19689.92|19769.92|19689.92|19768.25|19688.25|10
1739021290000|2025-02-08 13:28:10|19770.96|19690.96|19772.03|19692.03|19772.03|19692.03|19770.96|19690.96|9
1739021300000|2025-02-08 13:28:20|19772.99|19692.99|19774.59|19694.59|19774.59|19694.59|19772.99|19692.99|9
1739021310000|2025-02-08 13:28:30|19774.91|19694.91|19777.06|19697.06|19777.67|19697.67|19774.91|19694.91|10
1739021320000|2025-02-08 13:28:40|19777.45|19697.45|19778.45|19698.45|19778.53|19698.53|19777.45|19697.45|10
1739021330000|2025-02-08 13:28:50|19778.5|19698.5|19780.26|19700.26|19780.26|19700.26|19778.5|19698.5|10
1739021340000|2025-02-08 13:29:00|19780.28|19700.28|19779.46|19699.46|19780.28|19700.28|19779.46|19699.46|10
1739021350000|2025-02-08 13:29:10|19779.21|19699.21|19780.35|19700.35|19780.35|19700.35|19778.82|19698.82|10
1739021360000|2025-02-08 13:29:20|19782.18|19702.18|19785.58|19705.58|19785.58|19705.58|19782.18|19702.18|10
1739021370000|2025-02-08 13:29:30|19785.81|19705.81|19790.55|19710.55|19790.68|19710.68|19785.81|19705.81|9
1739021380000|2025-02-08 13:29:40|19790.23|19710.23|19791.41|19711.41|19791.41|19711.41|19789.71|19709.71|10
1739021390000|2025-02-08 13:29:50|19791.37|19711.37|19799.76|19719.76|19799.76|19719.76|19791.37|19711.37|10
1739021400000|2025-02-08 13:30:00|19800.09|19720.09|19811.1|19731.1|19811.1|19731.1|19800.09|19720.09|10
1739021410000|2025-02-08 13:30:10|19813.45|19733.45|19808.03|19728.03|19813.45|19733.45|19808.03|19728.03|10
1739021420000|2025-02-08 13:30:20|19806.78|19726.78|19803.24|19723.24|19806.78|19726.78|19803.24|19723.24|10
1739021430000|2025-02-08 13:30:30|19803.47|19723.47|19810.57|19730.57|19810.57|19730.57|19803.47|19723.47|10
1739021440000|2025-02-08 13:30:40|19810.12|19730.12|19807.38|19727.38|19811.48|19731.48|19807.38|19727.38|10
1739021450000|2025-02-08 13:30:50|19805.94|19725.94|19810.09|19730.09|19810.09|19730.09|19805.94|19725.94|10
1739021460000|2025-02-08 13:31:00|19810.04|19730.04|19809.77|19729.77|19811.26|19731.26|19809.77|19729.77|10
1739021470000|2025-02-08 13:31:10|19809.12|19729.12|19807.52|19727.52|19809.12|19729.12|19807.26|19727.26|10
1739021480000|2025-02-08 13:31:20|19807.56|19727.56|19806.78|19726.78|19807.56|19727.56|19805.88|19725.88|10
1739021490000|2025-02-08 13:31:30|19806.67|19726.67|19807.9|19727.9|19807.91|19727.91|19806.67|19726.67|9
1739021500000|2025-02-08 13:31:40|19807.3|19727.3|19806.18|19726.18|19807.74|19727.74|19806.18|19726.18|10
1739021510000|2025-02-08 13:31:50|19806.11|19726.11|19805.79|19725.79|19806.11|19726.11|19805.39|19725.39|10
1739021520000|2025-02-08 13:32:00|19805.82|19725.82|19807.06|19727.06|19808.71|19728.71|19805.7|19725.7|10
1739021530000|2025-02-08 13:32:10|19808.02|19728.02|19811.33|19731.33|19811.33|19731.33|19808.02|19728.02|9
1739021540000|2025-02-08 13:32:20|19812.02|19732.02|19812.14|19732.14|19812.14|19732.14|19810.09|19730.09|9
1739021550000|2025-02-08 13:32:30|19812.07|19732.07|19813.17|19733.17|19813.21|19733.21|19811.88|19731.88|10
1739021560000|2025-02-08 13:32:40|19813.18|19733.18|19814.75|19734.75|19814.75|19734.75|19813.18|19733.18|10
1739021570000|2025-02-08 13:32:50|19815.35|19735.35|19816.86|19736.86|19816.86|19736.86|19814.98|19734.98|9
1739021580000|2025-02-08 13:33:00|19817.13|19737.13|19816.22|19736.22|19817.58|19737.58|19816.22|19736.22|10
1739021590000|2025-02-08 13:33:10|19815.58|19735.58|19813.84|19733.84|19815.58|19735.58|19813.84|19733.84|10
1739021600000|2025-02-08 13:33:20|19814.37|19734.37|19814.48|19734.48|19815.6|19735.6|19814.32|19734.32|10
1739021610000|2025-02-08 13:33:30|19814.76|19734.76|19813.35|19733.35|19815.46|19735.46|19813.35|19733.35|10
1739021620000|2025-02-08 13:33:40|19812.3|19732.3|19811.13|19731.13|19812.33|19732.33|19811.07|19731.07|10
1739021630000|2025-02-08 13:33:50|19811.14|19731.14|19812.9|19732.9|19812.9|19732.9|19810.94|19730.94|10
1739021640000|2025-02-08 13:34:00|19814.05|19734.05|19815.06|19735.06|19815.06|19735.06|19814.05|19734.05|10
1739021650000|2025-02-08 13:34:10|19814.96|19734.96|19816.02|19736.02|19816.02|19736.02|19814.81|19734.81|10
1739021660000|2025-02-08 13:34:20|19816.14|19736.14|19813.87|19733.87|19816.27|19736.27|19813.87|19733.87|10
1739021670000|2025-02-08 13:34:30|19813.67|19733.67|19813.82|19733.82|19814.44|19734.44|19813.57|19733.57|10
1739021680000|2025-02-08 13:34:40|19814.5|19734.5|19817.52|19737.52|19817.52|19737.52|19814.5|19734.5|10
1739021690000|2025-02-08 13:34:50|19817.44|19737.44|19819.08|19739.08|19819.93|19739.93|19817.44|19737.44|9
1739021700000|2025-02-08 13:35:00|19819.06|19739.06|19817.6|19737.6|19820.24|19740.24|19817.6|19737.6|10
1739021710000|2025-02-08 13:35:10|19816.43|19736.43|19818.42|19738.42|19819.93|19739.93|19816.23|19736.23|10
1739021720000|2025-02-08 13:35:20|19817.31|19737.31|19814.3|19734.3|19817.31|19737.31|19814.3|19734.3|10
1739021730000|2025-02-08 13:35:30|19814.13|19734.13|19816.05|19736.05|19816.05|19736.05|19813.94|19733.94|8
1739021740000|2025-02-08 13:35:40|19815.85|19735.85|19819.58|19739.58|19819.58|19739.58|19815.85|19735.85|10
1739021750000|2025-02-08 13:35:50|19819.89|19739.89|19822.16|19742.16|19822.16|19742.16|19819.89|19739.89|10
1739021760000|2025-02-08 13:36:00|19822.17|19742.17|19826.21|19746.21|19826.21|19746.21|19822.17|19742.17|10
1739021770000|2025-02-08 13:36:10|19827.28|19747.28|19833.99|19753.99|19833.99|19753.99|19827.28|19747.28|10
1739021780000|2025-02-08 13:36:20|19836.16|19756.16|19845.04|19765.04|19845.04|19765.04|19836.16|19756.16|10
1739021790000|2025-02-08 13:36:30|19844.98|19764.98|19846.11|19766.11|19848.65|19768.65|19844.98|19764.98|10
1739021800000|2025-02-08 13:36:40|19845.35|19765.35|19844.81|19764.81|19845.35|19765.35|19844.35|19764.35|10
1739021810000|2025-02-08 13:36:50|19844.31|19764.31|19845.47|19765.47|19845.47|19765.47|19844.31|19764.31|10
1739021820000|2025-02-08 13:37:00|19845.44|19765.44|19854.29|19774.29|19854.29|19774.29|19844.92|19764.92|10
1739021830000|2025-02-08 13:37:10|19857.51|19777.51|19863.13|19783.13|19863.61|19783.61|19857.51|19777.51|10
1739021840000|2025-02-08 13:37:20|19863.08|19783.08|19859.04|19779.04|19863.08|19783.08|19859.04|19779.04|10
1739021850000|2025-02-08 13:37:30|19859.03|19779.03|19859.48|19779.48|19859.56|19779.56|19858.33|19778.33|10
1739021860000|2025-02-08 13:37:40|19859.2|19779.2|19861.62|19781.62|19862.82|19782.82|19859.2|19779.2|10
1739021870000|2025-02-08 13:37:50|19861.07|19781.07|19861.98|19781.98|19863.14|19783.14|19861.07|19781.07|10
1739021880000|2025-02-08 13:38:00|19863.01|19783.01|19866.11|19786.11|19866.34|19786.34|19863.01|19783.01|10
1739021890000|2025-02-08 13:38:10|19865.96|19785.96|19868|19788|19868.16|19788.16|19865.96|19785.96|9
1739021900000|2025-02-08 13:38:20|19869.68|19789.68|19874.85|19794.85|19874.85|19794.85|19869.68|19789.68|10
1739021910000|2025-02-08 13:38:30|19876.72|19796.72|19881.4|19801.4|19881.4|19801.4|19876.72|19796.72|10
1739021920000|2025-02-08 13:38:40|19881.72|19801.72|19892.88|19812.88|19892.88|19812.88|19881.17|19801.17|10
1739021930000|2025-02-08 13:38:50|19893.59|19813.59|19890.75|19810.75|19893.59|19813.59|19889.34|19809.34|10
1739021940000|2025-02-08 13:39:00|19891.01|19811.01|19891.71|19811.71|19891.97|19811.97|19890.65|19810.65|10
1739021950000|2025-02-08 13:39:10|19891.2|19811.2|19890.52|19810.52|19891.2|19811.2|19889.22|19809.22|10
1739021960000|2025-02-08 13:39:20|19889.98|19809.98|19887.49|19807.49|19889.98|19809.98|19886.45|19806.45|10
1739021970000|2025-02-08 13:39:30|19887.29|19807.29|19888.77|19808.77|19888.91|19808.91|19887.12|19807.12|10
1739021980000|2025-02-08 13:39:40|19888.82|19808.82|19890.83|19810.83|19890.83|19810.83|19887.5|19807.5|9
1739021990000|2025-02-08 13:39:50|19890.36|19810.36|19887.7|19807.7|19890.36|19810.36|19887.7|19807.7|10
1739022000000|2025-02-08 13:40:00|19887.55|19807.55|19884.54|19804.54|19887.55|19807.55|19884.54|19804.54|10
1739022010000|2025-02-08 13:40:10|19884.11|19804.11|19884.47|19804.47|19884.47|19804.47|19882.15|19802.15|10
1739022020000|2025-02-08 13:40:20|19886.39|19806.39|19879.88|19799.88|19886.59|19806.59|19879.83|19799.83|10
1739022030000|2025-02-08 13:40:30|19879.78|19799.78|19877.81|19797.81|19879.92|19799.92|19877.67|19797.67|10
1739022040000|2025-02-08 13:40:40|19878.26|19798.26|19876.18|19796.18|19878.26|19798.26|19876.18|19796.18|10
1739022050000|2025-02-08 13:40:50|19876.02|19796.02|19874.54|19794.54|19876.02|19796.02|19874.5|19794.5|9
1739022060000|2025-02-08 13:41:00|19874.83|19794.83|19877.26|19797.26|19877.49|19797.49|19874.83|19794.83|10
1739022070000|2025-02-08 13:41:10|19876.35|19796.35|19871.93|19791.93|19876.35|19796.35|19871.8|19791.8|10
1739022080000|2025-02-08 13:41:20|19871.72|19791.72|19871.85|19791.85|19871.85|19791.85|19870.35|19790.35|10
1739022090000|2025-02-08 13:41:30|19871.64|19791.64|19872.81|19792.81|19873.59|19793.59|19871.64|19791.64|9
1739022100000|2025-02-08 13:41:40|19873.18|19793.18|19874.78|19794.78|19874.78|19794.78|19873.01|19793.01|10
1739022110000|2025-02-08 13:41:50|19875.1|19795.1|19876.28|19796.28|19876.28|19796.28|19874.85|19794.85|10
1739022120000|2025-02-08 13:42:00|19877.21|19797.21|19877.97|19797.97|19877.97|19797.97|19876.54|19796.54|10
1739022130000|2025-02-08 13:42:10|19877.92|19797.92|19878.86|19798.86|19878.86|19798.86|19877.29|19797.29|10
1739022140000|2025-02-08 13:42:20|19879.04|19799.04|19879.43|19799.43|19879.43|19799.43|19878.49|19798.49|10
1739022150000|2025-02-08 13:42:30|19879.31|19799.31|19880.98|19800.98|19880.98|19800.98|19878.59|19798.59|10
1739022160000|2025-02-08 13:42:40|19881.25|19801.25|19885.38|19805.38|19885.38|19805.38|19881.1|19801.1|10
1739022170000|2025-02-08 13:42:50|19885.25|19805.25|19891.65|19811.65|19891.65|19811.65|19885.25|19805.25|10
1739022180000|2025-02-08 13:43:00|19892.49|19812.49|19896.79|19816.79|19896.79|19816.79|19892.49|19812.49|10
1739022190000|2025-02-08 13:43:10|19897.16|19817.16|19901.25|19821.25|19901.58|19821.58|19897.16|19817.16|10
1739022200000|2025-02-08 13:43:20|19901.66|19821.66|19907.46|19827.46|19907.58|19827.58|19901.66|19821.66|10
1739022210000|2025-02-08 13:43:30|19907.8|19827.8|19913.41|19833.41|19913.41|19833.41|19907.8|19827.8|10
1739022220000|2025-02-08 13:43:40|19913.21|19833.21|19920.14|19840.14|19920.14|19840.14|19912.86|19832.86|10
1739022230000|2025-02-08 13:43:50|19920.32|19840.32|19917.2|19837.2|19920.32|19840.32|19917.2|19837.2|10
1739022240000|2025-02-08 13:44:00|19917.71|19837.71|19914.58|19834.58|19918|19838|19914.58|19834.58|10
1739022250000|2025-02-08 13:44:10|19913.97|19833.97|19910.99|19830.99|19913.97|19833.97|19910.75|19830.75|10
1739022260000|2025-02-08 13:44:20|19910.35|19830.35|19906.18|19826.18|19910.35|19830.35|19906.11|19826.11|10
1739022270000|2025-02-08 13:44:30|19906.24|19826.24|19907.79|19827.79|19907.79|19827.79|19906.24|19826.24|10
1739022280000|2025-02-08 13:44:40|19908.54|19828.54|19915.54|19835.54|19915.76|19835.76|19908.54|19828.54|10
1739022290000|2025-02-08 13:44:50|19915.35|19835.35|19912.27|19832.27|19915.35|19835.35|19912.27|19832.27|10
1739022300000|2025-02-08 13:45:00|19912.34|19832.34|19912.65|19832.65|19913.44|19833.44|19912.34|19832.34|10
1739022310000|2025-02-08 13:45:10|19913.27|19833.27|19906.2|19826.2|19913.27|19833.27|19906.2|19826.2|10
1739022320000|2025-02-08 13:45:20|19904.31|19824.31|19899.59|19819.59|19904.31|19824.31|19899.21|19819.21|10
1739022330000|2025-02-08 13:45:30|19900.27|19820.27|19901.34|19821.34|19901.82|19821.82|19900.27|19820.27|10
1739022340000|2025-02-08 13:45:40|19899.81|19819.81|19891.52|19811.52|19900.41|19820.41|19891.52|19811.52|10
1739022350000|2025-02-08 13:45:50|19891.33|19811.33|19887.96|19807.96|19891.33|19811.33|19887.96|19807.96|10
1739022360000|2025-02-08 13:46:00|19887.36|19807.36|19882.57|19802.57|19887.36|19807.36|19882.57|19802.57|10
1739022370000|2025-02-08 13:46:10|19882.37|19802.37|19885.01|19805.01|19885.01|19805.01|19881.67|19801.67|10
1739022380000|2025-02-08 13:46:20|19885.49|19805.49|19883.53|19803.53|19885.77|19805.77|19883.53|19803.53|10
1739022390000|2025-02-08 13:46:30|19882.58|19802.58|19877.69|19797.69|19882.58|19802.58|19877.69|19797.69|10
1739022400000|2025-02-08 13:46:40|19877.52|19797.52|19878.35|19798.35|19878.35|19798.35|19877.21|19797.21|9
1739022410000|2025-02-08 13:46:50|19878.83|19798.83|19884.37|19804.37|19884.37|19804.37|19878.83|19798.83|9
1739022420000|2025-02-08 13:47:00|19884.39|19804.39|19886.07|19806.07|19886.07|19806.07|19884.39|19804.39|10
1739022430000|2025-02-08 13:47:10|19886.22|19806.22|19886.87|19806.87|19886.87|19806.87|19885.73|19805.73|10
1739022440000|2025-02-08 13:47:20|19886.86|19806.86|19881.78|19801.78|19887.55|19807.55|19881.78|19801.78|10
1739022450000|2025-02-08 13:47:30|19882.27|19802.27|19880.79|19800.79|19882.27|19802.27|19880.12|19800.12|10
1739022460000|2025-02-08 13:47:40|19881.64|19801.64|19880.35|19800.35|19882.21|19802.21|19880.35|19800.35|10
1739022470000|2025-02-08 13:47:50|19880.45|19800.45|19878.64|19798.64|19880.45|19800.45|19878.39|19798.39|10
1739022480000|2025-02-08 13:48:00|19878.58|19798.58|19886|19806|19886|19806|19878.58|19798.58|10
1739022490000|2025-02-08 13:48:10|19886.84|19806.84|19894.05|19814.05|19894.05|19814.05|19886.84|19806.84|10
1739022500000|2025-02-08 13:48:20|19894.15|19814.15|19896.97|19816.97|19898.15|19818.15|19894.15|19814.15|10
1739022510000|2025-02-08 13:48:30|19896.36|19816.36|19895.25|19815.25|19896.36|19816.36|19895.25|19815.25|10
1739022520000|2025-02-08 13:48:40|19895.59|19815.59|19896.62|19816.62|19897.55|19817.55|19895.59|19815.59|10
1739022530000|2025-02-08 13:48:50|19898.02|19818.02|19899.36|19819.36|19899.8|19819.8|19898.02|19818.02|9
1739022540000|2025-02-08 13:49:00|19899.59|19819.59|19908.6|19828.6|19908.6|19828.6|19899.59|19819.59|10
1739022550000|2025-02-08 13:49:10|19910.34|19830.34|19916.4|19836.4|19917.58|19837.58|19910.34|19830.34|10
1739022560000|2025-02-08 13:49:20|19918.94|19838.94|19929.04|19849.04|19929.04|19849.04|19918.94|19838.94|10
1739022570000|2025-02-08 13:49:30|19928.86|19848.86|19929.92|19849.92|19930|19850|19927.24|19847.24|10
1739022580000|2025-02-08 13:49:40|19933.18|19853.18|19929.57|19849.57|19933.18|19853.18|19929.57|19849.57|10
1739022590000|2025-02-08 13:49:50|19929.35|19849.35|19921.35|19841.35|19929.35|19849.35|19921.35|19841.35|10
1739022600000|2025-02-08 13:50:00|19921.13|19841.13|19917.71|19837.71|19921.13|19841.13|19917.71|19837.71|10
1739022610000|2025-02-08 13:50:10|19917.38|19837.38|19910.6|19830.6|19917.38|19837.38|19910.6|19830.6|10
1739022620000|2025-02-08 13:50:20|19910.04|19830.04|19903.05|19823.05|19910.04|19830.04|19903.05|19823.05|10
1739022630000|2025-02-08 13:50:30|19902.69|19822.69|19904.82|19824.82|19905.24|19825.24|19902.69|19822.69|10
1739022640000|2025-02-08 13:50:40|19905.18|19825.18|19901.36|19821.36|19905.18|19825.18|19900.95|19820.95|10
1739022650000|2025-02-08 13:50:50|19902.08|19822.08|19903.32|19823.32|19903.32|19823.32|19902.08|19822.08|10
1739022660000|2025-02-08 13:51:00|19903.51|19823.51|19902.22|19822.22|19903.51|19823.51|19901.59|19821.59|10
1739022670000|2025-02-08 13:51:10|19903.34|19823.34|19903.57|19823.57|19904.61|19824.61|19903.34|19823.34|10
1739022680000|2025-02-08 13:51:20|19903.66|19823.66|19901.21|19821.21|19903.66|19823.66|19901.21|19821.21|10
1739022690000|2025-02-08 13:51:30|19901.14|19821.14|19901.94|19821.94|19902.07|19822.07|19901.14|19821.14|10
1739022700000|2025-02-08 13:51:40|19901.06|19821.06|19896.11|19816.11|19901.06|19821.06|19896.11|19816.11|10
1739022710000|2025-02-08 13:51:50|19896.52|19816.52|19896.63|19816.63|19896.63|19816.63|19895.77|19815.77|10
1739022720000|2025-02-08 13:52:00|19896.64|19816.64|19894.46|19814.46|19897.44|19817.44|19894.46|19814.46|10
1739022730000|2025-02-08 13:52:10|19894.33|19814.33|19894.09|19814.09|19894.33|19814.33|19893.35|19813.35|10
1739022740000|2025-02-08 13:52:20|19894.49|19814.49|19892.88|19812.88|19895.04|19815.04|19892.88|19812.88|10
1739022750000|2025-02-08 13:52:30|19892.91|19812.91|19891.53|19811.53|19893.08|19813.08|19891.53|19811.53|10
1739022760000|2025-02-08 13:52:40|19891.17|19811.17|19890.13|19810.13|19891.17|19811.17|19889.82|19809.82|10
1739022770000|2025-02-08 13:52:50|19890.11|19810.11|19887.6|19807.6|19890.11|19810.11|19887.43|19807.43|10
1739022780000|2025-02-08 13:53:00|19887.41|19807.41|19885.98|19805.98|19887.53|19807.53|19885.98|19805.98|10
1739022790000|2025-02-08 13:53:10|19885.72|19805.72|19882.2|19802.2|19885.72|19805.72|19882.2|19802.2|10
1739022800000|2025-02-08 13:53:20|19881.09|19801.09|19877.37|19797.37|19881.09|19801.09|19877.37|19797.37|10
1739022810000|2025-02-08 13:53:30|19877.27|19797.27|19880.41|19800.41|19880.82|19800.82|19876.8|19796.8|9
1739022820000|2025-02-08 13:53:40|19880.21|19800.21|19881.81|19801.81|19881.83|19801.83|19879.82|19799.82|9
1739022830000|2025-02-08 13:53:50|19881.69|19801.69|19883.38|19803.38|19883.38|19803.38|19881.69|19801.69|9
1739022840000|2025-02-08 13:54:00|19883.76|19803.76|19881.57|19801.57|19883.76|19803.76|19881.46|19801.46|10
1739022850000|2025-02-08 13:54:10|19881.61|19801.61|19878.61|19798.61|19881.61|19801.61|19878.6|19798.6|10
1739022860000|2025-02-08 13:54:20|19878.22|19798.22|19877.39|19797.39|19878.22|19798.22|19877.34|19797.34|9
1739022870000|2025-02-08 13:54:30|19877.49|19797.49|19875.36|19795.36|19877.49|19797.49|19874.75|19794.75|10
1739022880000|2025-02-08 13:54:40|19875.15|19795.15|19873.6|19793.6|19875.15|19795.15|19873.6|19793.6|10
1739022890000|2025-02-08 13:54:50|19872.92|19792.92|19871.11|19791.11|19872.92|19792.92|19871.11|19791.11|10
1739022900000|2025-02-08 13:55:00|19871|19791|19871.69|19791.69|19871.81|19791.81|19870.69|19790.69|10
1739022910000|2025-02-08 13:55:10|19871.68|19791.68|19868.07|19788.07|19872.24|19792.24|19864.84|19784.84|10
1739022920000|2025-02-08 13:55:20|19868.02|19788.02|19869.63|19789.63|19870.05|19790.05|19868.02|19788.02|10
1739022930000|2025-02-08 13:55:30|19869.34|19789.34|19869.95|19789.95|19870.22|19790.22|19868.96|19788.96|10
1739022940000|2025-02-08 13:55:40|19869.87|19789.87|19870.13|19790.13|19870.14|19790.14|19868.98|19788.98|10
1739022950000|2025-02-08 13:55:50|19870.25|19790.25|19869.79|19789.79|19870.36|19790.36|19869.79|19789.79|9
1739022960000|2025-02-08 13:56:00|19869.52|19789.52|19867.75|19787.75|19869.58|19789.58|19867.75|19787.75|9
1739022970000|2025-02-08 13:56:10|19867.5|19787.5|19866.13|19786.13|19867.5|19787.5|19865.98|19785.98|10
1739022980000|2025-02-08 13:56:20|19869.21|19789.21|19870.47|19790.47|19870.5|19790.5|19869.21|19789.21|9
1739022990000|2025-02-08 13:56:30|19870.57|19790.57|19871.45|19791.45|19871.45|19791.45|19870.57|19790.57|8
1739023000000|2025-02-08 13:56:40|19871.32|19791.32|19870.8|19790.8|19872.22|19792.22|19870.47|19790.47|10
1739023010000|2025-02-08 13:56:50|19870.42|19790.42|19868.44|19788.44|19870.42|19790.42|19867.99|19787.99|10
1739023020000|2025-02-08 13:57:00|19867.08|19787.08|19862.98|19782.98|19867.08|19787.08|19862.98|19782.98|10
1739023030000|2025-02-08 13:57:10|19861.75|19781.75|19860.49|19780.49|19862.09|19782.09|19860.3|19780.3|10
1739023040000|2025-02-08 13:57:20|19860.23|19780.23|19858.56|19778.56|19860.47|19780.47|19858.14|19778.14|10
1739023050000|2025-02-08 13:57:30|19858.32|19778.32|19854.72|19774.72|19859.09|19779.09|19854.72|19774.72|10
1739023060000|2025-02-08 13:57:40|19854.21|19774.21|19848.24|19768.24|19854.21|19774.21|19848.24|19768.24|10
1739023070000|2025-02-08 13:57:50|19848.02|19768.02|19844.82|19764.82|19848.02|19768.02|19844.82|19764.82|10
1739023080000|2025-02-08 13:58:00|19844.89|19764.89|19844.16|19764.16|19844.89|19764.89|19843|19763|10
1739023090000|2025-02-08 13:58:10|19845.8|19765.8|19847.89|19767.89|19848.04|19768.04|19845.56|19765.56|10
1739023100000|2025-02-08 13:58:20|19847.93|19767.93|19847.96|19767.96|19847.96|19767.96|19846.87|19766.87|10
1739023110000|2025-02-08 13:58:30|19848|19768|19847.36|19767.36|19848.86|19768.86|19847.36|19767.36|10
1739023120000|2025-02-08 13:58:40|19846.65|19766.65|19846.23|19766.23|19846.65|19766.65|19845.99|19765.99|10
1739023130000|2025-02-08 13:58:50|19845.92|19765.92|19845.51|19765.51|19847.43|19767.43|19845.51|19765.51|10
1739023140000|2025-02-08 13:59:00|19845.39|19765.39|19845.35|19765.35|19845.56|19765.56|19844.91|19764.91|10
1739023150000|2025-02-08 13:59:10|19845.3|19765.3|19846.56|19766.56|19847.59|19767.59|19845.29|19765.29|10
1739023160000|2025-02-08 13:59:20|19846.16|19766.16|19847.15|19767.15|19847.19|19767.19|19845.84|19765.84|10
1739023170000|2025-02-08 13:59:30|19847.06|19767.06|19847.03|19767.03|19847.24|19767.24|19846.63|19766.63|10
1739023180000|2025-02-08 13:59:40|19846.86|19766.86|19850.63|19770.63|19850.63|19770.63|19846.18|19766.18|10
1739023190000|2025-02-08 13:59:50|19850.65|19770.65|19850.95|19770.95|19851.24|19771.24|19850.58|19770.58|9
1739023200000|2025-02-08 14:00:00|19850.55|19770.55|19843.53|19763.53|19850.78|19770.78|19843.53|19763.53|10
1739023210000|2025-02-08 14:00:10|19842.95|19762.95|19843.38|19763.38|19843.38|19763.38|19842.55|19762.55|9
1739023220000|2025-02-08 14:00:20|19843.17|19763.17|19841.15|19761.15|19843.17|19763.17|19841.15|19761.15|10
1739023230000|2025-02-08 14:00:30|19841.12|19761.12|19841.04|19761.04|19841.12|19761.12|19839.53|19759.53|10
1739023240000|2025-02-08 14:00:40|19842.01|19762.01|19839.31|19759.31|19842.01|19762.01|19839.31|19759.31|10
1739023250000|2025-02-08 14:00:50|19839.2|19759.2|19831.3|19751.3|19839.2|19759.2|19831.3|19751.3|10
1739023260000|2025-02-08 14:01:00|19830.96|19750.96|19830.45|19750.45|19833|19753|19829.75|19749.75|10
1739023270000|2025-02-08 14:01:10|19830.66|19750.66|19828.57|19748.57|19830.66|19750.66|19828.3|19748.3|10
1739023280000|2025-02-08 14:01:20|19829.24|19749.24|19832.54|19752.54|19835.06|19755.06|19829.24|19749.24|10
1739023290000|2025-02-08 14:01:30|19832.88|19752.88|19828|19748|19832.88|19752.88|19828|19748|10
1739023300000|2025-02-08 14:01:40|19825.56|19745.56|19825.02|19745.02|19825.56|19745.56|19824.22|19744.22|10
1739023310000|2025-02-08 14:01:50|19825.18|19745.18|19827.94|19747.94|19827.94|19747.94|19825.18|19745.18|10
1739023320000|2025-02-08 14:02:00|19828.84|19748.84|19833.36|19753.36|19833.36|19753.36|19828.84|19748.84|10
1739023330000|2025-02-08 14:02:10|19834.72|19754.72|19832.43|19752.43|19835.65|19755.65|19832.43|19752.43|10
1739023340000|2025-02-08 14:02:20|19831.67|19751.67|19830.98|19750.98|19831.96|19751.96|19830.73|19750.73|10
1739023350000|2025-02-08 14:02:30|19830.68|19750.68|19829.53|19749.53|19830.69|19750.69|19829.41|19749.41|10
1739023360000|2025-02-08 14:02:40|19829.52|19749.52|19829.13|19749.13|19829.52|19749.52|19827.86|19747.86|10
1739023370000|2025-02-08 14:02:50|19829.41|19749.41|19828.78|19748.78|19829.41|19749.41|19828|19748|10
1739023380000|2025-02-08 14:03:00|19829.11|19749.11|19832.92|19752.92|19833.15|19753.15|19829.11|19749.11|10
1739023390000|2025-02-08 14:03:10|19833.11|19753.11|19831.72|19751.72|19833.11|19753.11|19831.29|19751.29|9
1739023400000|2025-02-08 14:03:20|19831.8|19751.8|19830.48|19750.48|19831.92|19751.92|19830.48|19750.48|10
1739023410000|2025-02-08 14:03:30|19830.39|19750.39|19830.9|19750.9|19831.69|19751.69|19830.39|19750.39|10
1739023420000|2025-02-08 14:03:40|19830.65|19750.65|19829.36|19749.36|19830.65|19750.65|19828.71|19748.71|10
1739023430000|2025-02-08 14:03:50|19830.14|19750.14|19831.8|19751.8|19831.8|19751.8|19830.14|19750.14|10
1739023440000|2025-02-08 14:04:00|19832.33|19752.33|19831.62|19751.62|19832.33|19752.33|19830.55|19750.55|10
1739023450000|2025-02-08 14:04:10|19831.12|19751.12|19828.64|19748.64|19831.25|19751.25|19828.64|19748.64|10
1739023460000|2025-02-08 14:04:20|19828.51|19748.51|19829.06|19749.06|19830.1|19750.1|19828.51|19748.51|10
1739023470000|2025-02-08 14:04:30|19828.98|19748.98|19830.76|19750.76|19830.92|19750.92|19828.95|19748.95|10
1739023480000|2025-02-08 14:04:40|19830.87|19750.87|19833.77|19753.77|19833.77|19753.77|19830.8|19750.8|9
1739023490000|2025-02-08 14:04:50|19833.87|19753.87|19838.55|19758.55|19838.55|19758.55|19833.81|19753.81|10
1739023500000|2025-02-08 14:05:00|19838.8|19758.8|19839.29|19759.29|19839.34|19759.34|19838.71|19758.71|10
1739023510000|2025-02-08 14:05:10|19839.79|19759.79|19843.37|19763.37|19843.42|19763.42|19839.79|19759.79|10
1739023520000|2025-02-08 14:05:20|19843.53|19763.53|19845.82|19765.82|19845.82|19765.82|19843.22|19763.22|10
1739023530000|2025-02-08 14:05:30|19846.31|19766.31|19848.68|19768.68|19849.56|19769.56|19846.31|19766.31|10
1739023540000|2025-02-08 14:05:40|19848.78|19768.78|19849.85|19769.85|19850.98|19770.98|19848.01|19768.01|10
1739023550000|2025-02-08 14:05:50|19849.96|19769.96|19849.29|19769.29|19851.35|19771.35|19849.2|19769.2|10
1739023560000|2025-02-08 14:06:00|19849.36|19769.36|19856.65|19776.65|19856.65|19776.65|19849.36|19769.36|10
1739023570000|2025-02-08 14:06:10|19857.22|19777.22|19868.32|19788.32|19868.32|19788.32|19857.22|19777.22|10
1739023580000|2025-02-08 14:06:20|19868.68|19788.68|19867.55|19787.55|19868.78|19788.78|19867.55|19787.55|10
1739023590000|2025-02-08 14:06:30|19866.77|19786.77|19864.02|19784.02|19866.77|19786.77|19864.02|19784.02|10
1739023600000|2025-02-08 14:06:40|19861.7|19781.7|19860.48|19780.48|19861.7|19781.7|19860.48|19780.48|10
1739023610000|2025-02-08 14:06:50|19860.4|19780.4|19861.43|19781.43|19861.43|19781.43|19859.53|19779.53|10
1739023620000|2025-02-08 14:07:00|19862.14|19782.14|19869.43|19789.43|19869.43|19789.43|19862.14|19782.14|10
1739023630000|2025-02-08 14:07:10|19869.77|19789.77|19873.74|19793.74|19873.74|19793.74|19869.77|19789.77|10
1739023640000|2025-02-08 14:07:20|19874.03|19794.03|19871.01|19791.01|19874.03|19794.03|19870.34|19790.34|9
1739023650000|2025-02-08 14:07:30|19871.03|19791.03|19874.03|19794.03|19874.03|19794.03|19870.44|19790.44|10
1739023660000|2025-02-08 14:07:40|19874.24|19794.24|19878.25|19798.25|19878.48|19798.48|19874.24|19794.24|10
1739023670000|2025-02-08 14:07:50|19878.29|19798.29|19878.91|19798.91|19879.33|19799.33|19878.29|19798.29|10
1739023680000|2025-02-08 14:08:00|19878.34|19798.34|19876.94|19796.94|19878.34|19798.34|19876.94|19796.94|10
1739023690000|2025-02-08 14:08:10|19876.38|19796.38|19876.57|19796.57|19876.97|19796.97|19876.28|19796.28|10
1739023700000|2025-02-08 14:08:20|19877.05|19797.05|19878.9|19798.9|19878.9|19798.9|19877.05|19797.05|10
1739023710000|2025-02-08 14:08:30|19879.03|19799.03|19880.12|19800.12|19880.12|19800.12|19879.03|19799.03|9
1739023720000|2025-02-08 14:08:40|19879.98|19799.98|19881.39|19801.39|19881.39|19801.39|19879.61|19799.61|10
1739023730000|2025-02-08 14:08:50|19881.76|19801.76|19882.77|19802.77|19883.05|19803.05|19881.76|19801.76|10
1739023740000|2025-02-08 14:09:00|19882.73|19802.73|19882.39|19802.39|19882.73|19802.73|19882.25|19802.25|10
1739023750000|2025-02-08 14:09:10|19882.56|19802.56|19884.59|19804.59|19884.59|19804.59|19882.2|19802.2|10
1739023760000|2025-02-08 14:09:20|19885.22|19805.22|19893.31|19813.31|19893.31|19813.31|19885.22|19805.22|10
1739023770000|2025-02-08 14:09:30|19893.34|19813.34|19893.97|19813.97|19894.36|19814.36|19893.34|19813.34|10
1739023780000|2025-02-08 14:09:40|19893.86|19813.86|19891.89|19811.89|19894.15|19814.15|19891.89|19811.89|10
1739023790000|2025-02-08 14:09:50|19892.7|19812.7|19908.2|19828.2|19908.2|19828.2|19892.7|19812.7|10
1739023800000|2025-02-08 14:10:00|19908.43|19828.43|19908.5|19828.5|19909.32|19829.32|19908.43|19828.43|10
1739023810000|2025-02-08 14:10:10|19908.51|19828.51|19915.2|19835.2|19915.2|19835.2|19908.09|19828.09|9
1739023820000|2025-02-08 14:10:20|19915.79|19835.79|19918.08|19838.08|19918.71|19838.71|19915.79|19835.79|9
1739023830000|2025-02-08 14:10:30|19918.95|19838.95|19918.96|19838.96|19919.52|19839.52|19917.54|19837.54|10
1739023840000|2025-02-08 14:10:40|19918.8|19838.8|19916.65|19836.65|19918.8|19838.8|19916.46|19836.46|10
1739023850000|2025-02-08 14:10:50|19921.12|19841.12|19918.46|19838.46|19921.12|19841.12|19917.02|19837.02|10
1739023860000|2025-02-08 14:11:00|19919.07|19839.07|19911.29|19831.29|19919.07|19839.07|19910.92|19830.92|9
1739023870000|2025-02-08 14:11:10|19911.32|19831.32|19913.47|19833.47|19913.47|19833.47|19911.32|19831.32|10
1739023880000|2025-02-08 14:11:20|19913.78|19833.78|19920.49|19840.49|19920.66|19840.66|19913.78|19833.78|10
1739023890000|2025-02-08 14:11:30|19920.16|19840.16|19918.81|19838.81|19920.16|19840.16|19918.76|19838.76|10
1739023900000|2025-02-08 14:11:40|19919.17|19839.17|19920.67|19840.67|19920.67|19840.67|19919.17|19839.17|10
1739023910000|2025-02-08 14:11:50|19920.97|19840.97|19921.42|19841.42|19921.82|19841.82|19920.97|19840.97|10
1739023920000|2025-02-08 14:12:00|19921.17|19841.17|19919.97|19839.97|19921.17|19841.17|19918.05|19838.05|10
1739023930000|2025-02-08 14:12:10|19919.8|19839.8|19915.99|19835.99|19919.9|19839.9|19915.99|19835.99|10
1739023940000|2025-02-08 14:12:20|19916.19|19836.19|19913.45|19833.45|19916.83|19836.83|19913.45|19833.45|10
1739023950000|2025-02-08 14:12:30|19913.28|19833.28|19911.33|19831.33|19913.48|19833.48|19911.33|19831.33|10
1739023960000|2025-02-08 14:12:40|19911.18|19831.18|19907.13|19827.13|19911.24|19831.24|19906.07|19826.07|10
1739023970000|2025-02-08 14:12:50|19907.33|19827.33|19906.61|19826.61|19908.03|19828.03|19906.61|19826.61|10
1739023980000|2025-02-08 14:13:00|19906.46|19826.46|19903.74|19823.74|19906.46|19826.46|19903.66|19823.66|10
1739023990000|2025-02-08 14:13:10|19903.8|19823.8|19902.81|19822.81|19905.77|19825.77|19902.81|19822.81|10
1739024000000|2025-02-08 14:13:20|19901.58|19821.58|19896.84|19816.84|19901.58|19821.58|19896|19816|10
1739024010000|2025-02-08 14:13:30|19897.04|19817.04|19899.28|19819.28|19899.42|19819.42|19897.04|19817.04|10
1739024020000|2025-02-08 14:13:40|19899.63|19819.63|19893.52|19813.52|19901.17|19821.17|19893.41|19813.41|10
1739024030000|2025-02-08 14:13:50|19893.67|19813.67|19896.44|19816.44|19896.44|19816.44|19893.67|19813.67|10
1739024040000|2025-02-08 14:14:00|19896.37|19816.37|19899.54|19819.54|19899.54|19819.54|19896.22|19816.22|9
1739024050000|2025-02-08 14:14:10|19899.97|19819.97|19897.14|19817.14|19900.22|19820.22|19897.14|19817.14|10
1739024060000|2025-02-08 14:14:20|19898.09|19818.09|19902.89|19822.89|19902.89|19822.89|19898.09|19818.09|10
1739024070000|2025-02-08 14:14:30|19902.96|19822.96|19902.19|19822.19|19902.96|19822.96|19901.33|19821.33|10
1739024080000|2025-02-08 14:14:40|19902.39|19822.39|19903.36|19823.36|19903.69|19823.69|19902.39|19822.39|10
1739024090000|2025-02-08 14:14:50|19903.27|19823.27|19901.27|19821.27|19903.27|19823.27|19900.48|19820.48|10
1739024100000|2025-02-08 14:15:00|19901.28|19821.28|19891.31|19811.31|19901.28|19821.28|19891.31|19811.31|10
1739024110000|2025-02-08 14:15:10|19890.45|19810.45|19886.29|19806.29|19890.45|19810.45|19886.29|19806.29|9
1739024120000|2025-02-08 14:15:20|19885.23|19805.23|19886.03|19806.03|19887.2|19807.2|19884.99|19804.99|10
1739024130000|2025-02-08 14:15:30|19886.43|19806.43|19877.1|19797.1|19886.58|19806.58|19877.1|19797.1|10
1739024140000|2025-02-08 14:15:40|19876.06|19796.06|19867.06|19787.06|19876.06|19796.06|19867.06|19787.06|10
1739024150000|2025-02-08 14:15:50|19867.17|19787.17|19867.66|19787.66|19867.88|19787.88|19863.66|19783.66|10
1739024160000|2025-02-08 14:16:00|19867.87|19787.87|19869.81|19789.81|19870.75|19790.75|19867.87|19787.87|10
1739024170000|2025-02-08 14:16:10|19869.6|19789.6|19871.3|19791.3|19872.03|19792.03|19869.38|19789.38|10
1739024180000|2025-02-08 14:16:20|19871.25|19791.25|19877.35|19797.35|19877.92|19797.92|19871.25|19791.25|10
1739024190000|2025-02-08 14:16:30|19878.03|19798.03|19872.42|19792.42|19878.55|19798.55|19872.42|19792.42|10
1739024200000|2025-02-08 14:16:40|19871.07|19791.07|19870.25|19790.25|19871.09|19791.09|19870.08|19790.08|10
1739024210000|2025-02-08 14:16:50|19870.98|19790.98|19870.2|19790.2|19874.26|19794.26|19870.2|19790.2|10
1739024220000|2025-02-08 14:17:00|19870.18|19790.18|19867.68|19787.68|19870.9|19790.9|19867.68|19787.68|10
1739024230000|2025-02-08 14:17:10|19867.84|19787.84|19869.06|19789.06|19869.06|19789.06|19866.86|19786.86|10
1739024240000|2025-02-08 14:17:20|19869.33|19789.33|19868.8|19788.8|19869.55|19789.55|19868.67|19788.67|10
1739024250000|2025-02-08 14:17:30|19868.7|19788.7|19866.1|19786.1|19868.7|19788.7|19866.1|19786.1|10
1739024260000|2025-02-08 14:17:40|19866.22|19786.22|19867.49|19787.49|19867.49|19787.49|19865.04|19785.04|10
1739024270000|2025-02-08 14:17:50|19867.46|19787.46|19865.47|19785.47|19867.56|19787.56|19865.47|19785.47|10
1739024280000|2025-02-08 14:18:00|19865.64|19785.64|19862.22|19782.22|19865.64|19785.64|19862.22|19782.22|10
1739024290000|2025-02-08 14:18:10|19861.76|19781.76|19857.48|19777.48|19861.76|19781.76|19857.48|19777.48|10
1739024300000|2025-02-08 14:18:20|19856.35|19776.35|19836.97|19756.97|19856.35|19776.35|19836.97|19756.97|10
1739024310000|2025-02-08 14:18:30|19837.12|19757.12|19829.45|19749.45|19837.12|19757.12|19829.45|19749.45|10
1739024320000|2025-02-08 14:18:40|19829.49|19749.49|19831.22|19751.22|19831.22|19751.22|19828.51|19748.51|10
1739024330000|2025-02-08 14:18:50|19832.01|19752.01|19833.4|19753.4|19833.94|19753.94|19832.01|19752.01|10
1739024340000|2025-02-08 14:19:00|19833.11|19753.11|19834.27|19754.27|19834.48|19754.48|19832.46|19752.46|10
1739024350000|2025-02-08 14:19:10|19834.23|19754.23|19828.21|19748.21|19834.67|19754.67|19828.21|19748.21|10
1739024360000|2025-02-08 14:19:20|19828.01|19748.01|19830.6|19750.6|19830.6|19750.6|19827.88|19747.88|10
1739024370000|2025-02-08 14:19:30|19831.73|19751.73|19831.98|19751.98|19832.79|19752.79|19830.99|19750.99|10
1739024380000|2025-02-08 14:19:40|19832.22|19752.22|19834.85|19754.85|19835.08|19755.08|19832.22|19752.22|10
1739024390000|2025-02-08 14:19:50|19834.64|19754.64|19834.28|19754.28|19834.64|19754.64|19833.37|19753.37|10
1739024400000|2025-02-08 14:20:00|19834.52|19754.52|19836.17|19756.17|19836.72|19756.72|19834.52|19754.52|10
1739024410000|2025-02-08 14:20:10|19836.57|19756.57|19838.46|19758.46|19838.46|19758.46|19836.57|19756.57|9
1739024420000|2025-02-08 14:20:20|19838.61|19758.61|19835.29|19755.29|19839.6|19759.6|19835.29|19755.29|10
1739024430000|2025-02-08 14:20:30|19835.58|19755.58|19833.35|19753.35|19835.87|19755.87|19833.27|19753.27|10
1739024440000|2025-02-08 14:20:40|19833.05|19753.05|19829.05|19749.05|19833.05|19753.05|19829.05|19749.05|10
1739024450000|2025-02-08 14:20:50|19828.84|19748.84|19824.36|19744.36|19829.63|19749.63|19824.36|19744.36|10
1739024460000|2025-02-08 14:21:00|19823.75|19743.75|19820.8|19740.8|19823.75|19743.75|19819.15|19739.15|10
1739024470000|2025-02-08 14:21:10|19820.78|19740.78|19821.83|19741.83|19821.83|19741.83|19819.4|19739.4|10
1739024480000|2025-02-08 14:21:20|19821.12|19741.12|19823.37|19743.37|19823.37|19743.37|19821.12|19741.12|10
1739024490000|2025-02-08 14:21:30|19823.43|19743.43|19827.64|19747.64|19827.64|19747.64|19823.03|19743.03|10
1739024500000|2025-02-08 14:21:40|19828.64|19748.64|19830.89|19750.89|19830.89|19750.89|19828.64|19748.64|10
1739024510000|2025-02-08 14:21:50|19830.85|19750.85|19820.25|19740.25|19830.85|19750.85|19820.25|19740.25|10
1739024520000|2025-02-08 14:22:00|19820.3|19740.3|19818.02|19738.02|19820.3|19740.3|19818.02|19738.02|10
1739024530000|2025-02-08 14:22:10|19816.94|19736.94|19815.44|19735.44|19818.28|19738.28|19814.96|19734.96|10
1739024540000|2025-02-08 14:22:20|19815.31|19735.31|19816.12|19736.12|19816.27|19736.27|19814.16|19734.16|10
1739024550000|2025-02-08 14:22:30|19816.49|19736.49|19823.64|19743.64|19823.66|19743.66|19816.49|19736.49|10
1739024560000|2025-02-08 14:22:40|19823.52|19743.52|19826.14|19746.14|19826.32|19746.32|19823.52|19743.52|10
1739024570000|2025-02-08 14:22:50|19826.09|19746.09|19823.39|19743.39|19826.09|19746.09|19823.39|19743.39|10
1739024580000|2025-02-08 14:23:00|19823.4|19743.4|19822.14|19742.14|19823.4|19743.4|19821.72|19741.72|10
1739024590000|2025-02-08 14:23:10|19822.31|19742.31|19818.01|19738.01|19822.31|19742.31|19817.56|19737.56|10
1739024600000|2025-02-08 14:23:20|19818.57|19738.57|19816.77|19736.77|19819.87|19739.87|19814.39|19734.39|10
1739024610000|2025-02-08 14:23:30|19816.82|19736.82|19819.91|19739.91|19819.92|19739.92|19816.78|19736.78|10
1739024620000|2025-02-08 14:23:40|19821.19|19741.19|19824.29|19744.29|19824.29|19744.29|19821.19|19741.19|10
1739024630000|2025-02-08 14:23:50|19824.75|19744.75|19824.68|19744.68|19825|19745|19824.5|19744.5|10
1739024640000|2025-02-08 14:24:00|19824.73|19744.73|19826.8|19746.8|19826.8|19746.8|19824.73|19744.73|9
1739024650000|2025-02-08 14:24:10|19826.56|19746.56|19824.18|19744.18|19826.56|19746.56|19824.18|19744.18|10
1739024660000|2025-02-08 14:24:20|19823.92|19743.92|19824.18|19744.18|19824.5|19744.5|19823.74|19743.74|10
1739024670000|2025-02-08 14:24:30|19824.15|19744.15|19826.32|19746.32|19826.32|19746.32|19824.01|19744.01|10
1739024680000|2025-02-08 14:24:40|19826.38|19746.38|19831.18|19751.18|19831.18|19751.18|19826.38|19746.38|9
1739024690000|2025-02-08 14:24:50|19830.97|19750.97|19830.87|19750.87|19831.34|19751.34|19830.74|19750.74|10
1739024700000|2025-02-08 14:25:00|19830.83|19750.83|19830.99|19750.99|19831.17|19751.17|19830.76|19750.76|10
1739024710000|2025-02-08 14:25:10|19832.19|19752.19|19832.71|19752.71|19832.71|19752.71|19832.02|19752.02|10
1739024720000|2025-02-08 14:25:20|19832.47|19752.47|19828.2|19748.2|19832.47|19752.47|19828.2|19748.2|10
1739024730000|2025-02-08 14:25:30|19828.07|19748.07|19825.36|19745.36|19828.07|19748.07|19825.28|19745.28|9
1739024740000|2025-02-08 14:25:40|19825.37|19745.37|19827.17|19747.17|19827.17|19747.17|19825.26|19745.26|9
1739024750000|2025-02-08 14:25:50|19827.49|19747.49|19827.88|19747.88|19827.88|19747.88|19827.03|19747.03|10
1739024760000|2025-02-08 14:26:00|19827.72|19747.72|19823.39|19743.39|19827.72|19747.72|19823.39|19743.39|9
1739024770000|2025-02-08 14:26:10|19822.5|19742.5|19818.59|19738.59|19822.5|19742.5|19818.59|19738.59|10
1739024780000|2025-02-08 14:26:20|19817.71|19737.71|19815|19735|19817.79|19737.79|19815|19735|10
1739024790000|2025-02-08 14:26:30|19815.04|19735.04|19815.59|19735.59|19815.59|19735.59|19814.72|19734.72|10
1739024800000|2025-02-08 14:26:40|19815.65|19735.65|19814.79|19734.79|19815.7|19735.7|19814.55|19734.55|10
1739024810000|2025-02-08 14:26:50|19814.66|19734.66|19810.89|19730.89|19814.66|19734.66|19810.89|19730.89|10
1739024820000|2025-02-08 14:27:00|19810.37|19730.37|19805.91|19725.91|19810.37|19730.37|19805.91|19725.91|10
1739024830000|2025-02-08 14:27:10|19806.39|19726.39|19806.54|19726.54|19806.54|19726.54|19805.67|19725.67|10
1739024840000|2025-02-08 14:27:20|19808.34|19728.34|19799.74|19719.74|19808.34|19728.34|19799.74|19719.74|10
1739024850000|2025-02-08 14:27:30|19799.28|19719.28|19795.91|19715.91|19799.28|19719.28|19795.91|19715.91|10
1739024860000|2025-02-08 14:27:40|19795.2|19715.2|19795.42|19715.42|19795.42|19715.42|19793.59|19713.59|10
1739024870000|2025-02-08 14:27:50|19795.35|19715.35|19796.2|19716.2|19796.2|19716.2|19794.72|19714.72|10
1739024880000|2025-02-08 14:28:00|19796.3|19716.3|19797.19|19717.19|19797.19|19717.19|19795.07|19715.07|10
1739024890000|2025-02-08 14:28:10|19797.12|19717.12|19798.05|19718.05|19798.29|19718.29|19797.12|19717.12|10
1739024900000|2025-02-08 14:28:20|19798.02|19718.02|19796.96|19716.96|19798.09|19718.09|19796.96|19716.96|10
1739024910000|2025-02-08 14:28:30|19796.88|19716.88|19796.3|19716.3|19796.88|19716.88|19795.75|19715.75|9
1739024920000|2025-02-08 14:28:40|19796.31|19716.31|19797.98|19717.98|19797.98|19717.98|19796.31|19716.31|10
1739024930000|2025-02-08 14:28:50|19798.34|19718.34|19800.4|19720.4|19800.72|19720.72|19798.34|19718.34|10
1739024940000|2025-02-08 14:29:00|19799.99|19719.99|19803.17|19723.17|19803.17|19723.17|19799.69|19719.69|10
1739024950000|2025-02-08 14:29:10|19803.84|19723.84|19805.92|19725.92|19805.92|19725.92|19803.84|19723.84|10
1739024960000|2025-02-08 14:29:20|19805.88|19725.88|19806.26|19726.26|19806.26|19726.26|19805.73|19725.73|10
1739024970000|2025-02-08 14:29:30|19806.41|19726.41|19808.43|19728.43|19808.43|19728.43|19806.41|19726.41|10
1739024980000|2025-02-08 14:29:40|19808.37|19728.37|19809.06|19729.06|19809.06|19729.06|19808.3|19728.3|9
1739024990000|2025-02-08 14:29:50|19810.19|19730.19|19809.12|19729.12|19811.6|19731.6|19809.12|19729.12|10
1739025000000|2025-02-08 14:30:00|19809.13|19729.13|19806.99|19726.99|19809.13|19729.13|19806.59|19726.59|10
1739025010000|2025-02-08 14:30:10|19806.97|19726.97|19809.04|19729.04|19809.04|19729.04|19806.64|19726.64|10
1739025020000|2025-02-08 14:30:20|19809.8|19729.8|19809.35|19729.35|19810.17|19730.17|19809.1|19729.1|10
1739025030000|2025-02-08 14:30:30|19809.3|19729.3|19807.78|19727.78|19809.3|19729.3|19807.78|19727.78|10
1739025040000|2025-02-08 14:30:40|19808.09|19728.09|19796.42|19716.42|19808.2|19728.2|19796.42|19716.42|10
1739025050000|2025-02-08 14:30:50|19795.78|19715.78|19793.46|19713.46|19795.78|19715.78|19790.31|19710.31|9
1739025060000|2025-02-08 14:31:00|19793.52|19713.52|19796.02|19716.02|19796.5|19716.5|19793.43|19713.43|9
1739025070000|2025-02-08 14:31:10|19795.25|19715.25|19792.97|19712.97|19795.25|19715.25|19792.52|19712.52|10
1739025080000|2025-02-08 14:31:20|19793.28|19713.28|19796.19|19716.19|19797.71|19717.71|19793.28|19713.28|10
1739025090000|2025-02-08 14:31:30|19795.48|19715.48|19792.82|19712.82|19795.48|19715.48|19792.77|19712.77|10
1739025100000|2025-02-08 14:31:40|19793.18|19713.18|19796.33|19716.33|19796.63|19716.63|19793.18|19713.18|10
1739025110000|2025-02-08 14:31:50|19796.5|19716.5|19799.24|19719.24|19799.24|19719.24|19795.96|19715.96|10
1739025120000|2025-02-08 14:32:00|19800.4|19720.4|19802.9|19722.9|19802.9|19722.9|19800.4|19720.4|10
1739025130000|2025-02-08 14:32:10|19802.97|19722.97|19807.19|19727.19|19807.19|19727.19|19802.97|19722.97|10
1739025140000|2025-02-08 14:32:20|19807.55|19727.55|19804.57|19724.57|19807.55|19727.55|19804.57|19724.57|10
1739025150000|2025-02-08 14:32:30|19804.08|19724.08|19806.61|19726.61|19806.61|19726.61|19803.36|19723.36|10
1739025160000|2025-02-08 14:32:40|19806.22|19726.22|19804.19|19724.19|19806.22|19726.22|19803.97|19723.97|10
1739025170000|2025-02-08 14:32:50|19804.07|19724.07|19803.2|19723.2|19805.05|19725.05|19803.2|19723.2|10
1739025180000|2025-02-08 14:33:00|19802.69|19722.69|19803.53|19723.53|19803.53|19723.53|19801.54|19721.54|10
1739025190000|2025-02-08 14:33:10|19803.41|19723.41|19803.9|19723.9|19804.26|19724.26|19802.37|19722.37|10
1739025200000|2025-02-08 14:33:20|19803.98|19723.98|19802.07|19722.07|19803.98|19723.98|19801.7|19721.7|10
1739025210000|2025-02-08 14:33:30|19801.87|19721.87|19794.96|19714.96|19801.87|19721.87|19794.96|19714.96|10
1739025220000|2025-02-08 14:33:40|19792.44|19712.44|19791.42|19711.42|19792.44|19712.44|19789.75|19709.75|9
1739025230000|2025-02-08 14:33:50|19791.6|19711.6|19795.69|19715.69|19795.69|19715.69|19791.6|19711.6|10
1739025240000|2025-02-08 14:34:00|19797.83|19717.83|19802.12|19722.12|19802.23|19722.23|19797.83|19717.83|10
1739025250000|2025-02-08 14:34:10|19801.52|19721.52|19796.9|19716.9|19801.52|19721.52|19796.9|19716.9|10
1739025260000|2025-02-08 14:34:20|19797.01|19717.01|19800.29|19720.29|19800.29|19720.29|19795.09|19715.09|10
1739025270000|2025-02-08 14:34:30|19801.42|19721.42|19804.33|19724.33|19804.33|19724.33|19801.42|19721.42|10
1739025280000|2025-02-08 14:34:40|19805.08|19725.08|19810.94|19730.94|19810.94|19730.94|19805.08|19725.08|10
1739025290000|2025-02-08 14:34:50|19811.76|19731.76|19813.32|19733.32|19813.42|19733.42|19811.76|19731.76|10
1739025300000|2025-02-08 14:35:00|19813.46|19733.46|19813.65|19733.65|19814.69|19734.69|19813.4|19733.4|10
1739025310000|2025-02-08 14:35:10|19814.19|19734.19|19813.88|19733.88|19814.8|19734.8|19812.61|19732.61|10
1739025320000|2025-02-08 14:35:20|19814.73|19734.73|19813.51|19733.51|19815.03|19735.03|19813.51|19733.51|10
1739025330000|2025-02-08 14:35:30|19813.52|19733.52|19816.1|19736.1|19816.1|19736.1|19813.52|19733.52|9
1739025340000|2025-02-08 14:35:40|19816.13|19736.13|19818.02|19738.02|19818.63|19738.63|19816.13|19736.13|10
1739025350000|2025-02-08 14:35:50|19818.19|19738.19|19818.55|19738.55|19819.31|19739.31|19818.07|19738.07|10
1739025360000|2025-02-08 14:36:00|19818.65|19738.65|19816.34|19736.34|19818.68|19738.68|19816.19|19736.19|10
1739025370000|2025-02-08 14:36:10|19816.4|19736.4|19814.27|19734.27|19816.4|19736.4|19814.27|19734.27|10
1739025380000|2025-02-08 14:36:20|19814.49|19734.49|19818.03|19738.03|19818.03|19738.03|19814.49|19734.49|10
1739025390000|2025-02-08 14:36:30|19817.71|19737.71|19817.17|19737.17|19817.71|19737.71|19816.35|19736.35|9
1739025400000|2025-02-08 14:36:40|19817.94|19737.94|19818.69|19738.69|19818.69|19738.69|19817.13|19737.13|10
1739025410000|2025-02-08 14:36:50|19819.37|19739.37|19821.48|19741.48|19821.69|19741.69|19819.37|19739.37|10
1739025420000|2025-02-08 14:37:00|19820.37|19740.37|19817.3|19737.3|19820.37|19740.37|19816.64|19736.64|10
1739025430000|2025-02-08 14:37:10|19817.57|19737.57|19827.09|19747.09|19827.09|19747.09|19817.57|19737.57|9
1739025440000|2025-02-08 14:37:20|19829.19|19749.19|19830.59|19750.59|19831.34|19751.34|19829.19|19749.19|10
1739025450000|2025-02-08 14:37:30|19830.54|19750.54|19831.97|19751.97|19832.15|19752.15|19829.28|19749.28|10
1739025460000|2025-02-08 14:37:40|19831.77|19751.77|19829.05|19749.05|19831.77|19751.77|19829.05|19749.05|9
1739025470000|2025-02-08 14:37:50|19828.63|19748.63|19828.68|19748.68|19828.68|19748.68|19825.31|19745.31|10
1739025480000|2025-02-08 14:38:00|19829.04|19749.04|19825.03|19745.03|19829.04|19749.04|19825.03|19745.03|10
1739025490000|2025-02-08 14:38:10|19824.91|19744.91|19824.9|19744.9|19825.97|19745.97|19824.45|19744.45|10
1739025500000|2025-02-08 14:38:20|19819.26|19739.26|19814.7|19734.7|19819.26|19739.26|19814.7|19734.7|10
1739025510000|2025-02-08 14:38:30|19813.2|19733.2|19810.61|19730.61|19813.2|19733.2|19810.61|19730.61|10
1739025520000|2025-02-08 14:38:40|19807.74|19727.74|19805.49|19725.49|19807.74|19727.74|19805.49|19725.49|10
1739025530000|2025-02-08 14:38:50|19805.32|19725.32|19803.5|19723.5|19805.33|19725.33|19802.15|19722.15|10
1739025540000|2025-02-08 14:39:00|19803.99|19723.99|19804.97|19724.97|19805.05|19725.05|19802.48|19722.48|10
1739025550000|2025-02-08 14:39:10|19805.05|19725.05|19808.34|19728.34|19808.34|19728.34|19805.05|19725.05|10
1739025560000|2025-02-08 14:39:20|19808.33|19728.33|19807.92|19727.92|19808.33|19728.33|19806.48|19726.48|10
1739025570000|2025-02-08 14:39:30|19807.66|19727.66|19809.24|19729.24|19809.24|19729.24|19807.66|19727.66|10
1739025580000|2025-02-08 14:39:40|19809.21|19729.21|19808.25|19728.25|19810|19730|19808.25|19728.25|10
1739025590000|2025-02-08 14:39:50|19807.29|19727.29|19809.89|19729.89|19811.46|19731.46|19806.87|19726.87|10
1739025600000|2025-02-08 14:40:00|19810.02|19730.02|19813.94|19733.94|19814.45|19734.45|19810.02|19730.02|10
1739025610000|2025-02-08 14:40:10|19813.73|19733.73|19813.2|19733.2|19813.75|19733.75|19812.85|19732.85|9
1739025620000|2025-02-08 14:40:20|19812.66|19732.66|19813.46|19733.46|19814.24|19734.24|19812.66|19732.66|10
1739025630000|2025-02-08 14:40:30|19812.63|19732.63|19810.05|19730.05|19812.63|19732.63|19806.23|19726.23|10
1739025640000|2025-02-08 14:40:40|19811.09|19731.09|19815.83|19735.83|19815.83|19735.83|19811.09|19731.09|10
1739025650000|2025-02-08 14:40:50|19816.59|19736.59|19813.99|19733.99|19816.59|19736.59|19813.99|19733.99|9
1739025660000|2025-02-08 14:41:00|19815.76|19735.76|19813.73|19733.73|19815.76|19735.76|19813.71|19733.71|10
1739025670000|2025-02-08 14:41:10|19813.48|19733.48|19817.61|19737.61|19817.61|19737.61|19813.48|19733.48|10
1739025680000|2025-02-08 14:41:20|19817.45|19737.45|19815.15|19735.15|19817.45|19737.45|19815.15|19735.15|10
1739025690000|2025-02-08 14:41:30|19814.93|19734.93|19815.8|19735.8|19816.03|19736.03|19814.85|19734.85|9
1739025700000|2025-02-08 14:41:40|19815.41|19735.41|19812.63|19732.63|19815.41|19735.41|19812.63|19732.63|10
1739025710000|2025-02-08 14:41:50|19812.34|19732.34|19810.81|19730.81|19812.34|19732.34|19810.81|19730.81|10
1739025720000|2025-02-08 14:42:00|19811.12|19731.12|19809.53|19729.53|19811.12|19731.12|19809.53|19729.53|10
1739025730000|2025-02-08 14:42:10|19809.58|19729.58|19807.19|19727.19|19809.97|19729.97|19807.19|19727.19|10
1739025740000|2025-02-08 14:42:20|19807.34|19727.34|19809.94|19729.94|19809.94|19729.94|19807.33|19727.33|10
1739025750000|2025-02-08 14:42:30|19810.32|19730.32|19813.26|19733.26|19813.26|19733.26|19810.32|19730.32|10
1739025760000|2025-02-08 14:42:40|19813.31|19733.31|19815.82|19735.82|19815.82|19735.82|19812.59|19732.59|10
1739025770000|2025-02-08 14:42:50|19816.29|19736.29|19820.83|19740.83|19821.38|19741.38|19816.29|19736.29|10
1739025780000|2025-02-08 14:43:00|19820.48|19740.48|19823.91|19743.91|19824.04|19744.04|19820.48|19740.48|10
1739025790000|2025-02-08 14:43:10|19823.3|19743.3|19823.8|19743.8|19824.49|19744.49|19823.12|19743.12|10
1739025800000|2025-02-08 14:43:20|19823.51|19743.51|19825.93|19745.93|19825.93|19745.93|19823.31|19743.31|10
1739025810000|2025-02-08 14:43:30|19826.41|19746.41|19826.41|19746.41|19827.9|19747.9|19826.4|19746.4|10
1739025820000|2025-02-08 14:43:40|19826.39|19746.39|19825.88|19745.88|19827.05|19747.05|19825.48|19745.48|10
1739025830000|2025-02-08 14:43:50|19826.11|19746.11|19830.57|19750.57|19830.57|19750.57|19826.11|19746.11|10
1739025840000|2025-02-08 14:44:00|19831.04|19751.04|19831.74|19751.74|19831.85|19751.85|19831.04|19751.04|10
1739025850000|2025-02-08 14:44:10|19831.83|19751.83|19831.95|19751.95|19832.04|19752.04|19831.83|19751.83|9
1739025860000|2025-02-08 14:44:20|19831.93|19751.93|19832.83|19752.83|19832.83|19752.83|19831.91|19751.91|10
1739025870000|2025-02-08 14:44:30|19832.87|19752.87|19833.87|19753.87|19834.2|19754.2|19832.8|19752.8|10
1739025880000|2025-02-08 14:44:40|19834.63|19754.63|19835.88|19755.88|19835.88|19755.88|19834.63|19754.63|10
1739025890000|2025-02-08 14:44:50|19836.05|19756.05|19837.92|19757.92|19838.97|19758.97|19836.05|19756.05|10
1739025900000|2025-02-08 14:45:00|19837.87|19757.87|19834.19|19754.19|19837.87|19757.87|19834.19|19754.19|10
1739025910000|2025-02-08 14:45:10|19833.11|19753.11|19830.8|19750.8|19833.18|19753.18|19830.8|19750.8|10
1739025920000|2025-02-08 14:45:20|19830.47|19750.47|19829.09|19749.09|19830.47|19750.47|19827.47|19747.47|10
1739025930000|2025-02-08 14:45:30|19829.76|19749.76|19823.29|19743.29|19829.76|19749.76|19823.29|19743.29|10
1739025940000|2025-02-08 14:45:40|19823.1|19743.1|19826.17|19746.17|19826.17|19746.17|19822.45|19742.45|10
1739025950000|2025-02-08 14:45:50|19826.66|19746.66|19836.74|19756.74|19836.77|19756.77|19826.66|19746.66|10
1739025960000|2025-02-08 14:46:00|19837.09|19757.09|19837.25|19757.25|19837.33|19757.33|19835.15|19755.15|10
1739025970000|2025-02-08 14:46:10|19837.61|19757.61|19841.34|19761.34|19841.34|19761.34|19837.61|19757.61|10
1739025980000|2025-02-08 14:46:20|19842.03|19762.03|19842.58|19762.58|19843.22|19763.22|19841.85|19761.85|10
1739025990000|2025-02-08 14:46:30|19842.54|19762.54|19839.91|19759.91|19842.54|19762.54|19839.91|19759.91|10
1739026000000|2025-02-08 14:46:40|19839.66|19759.66|19836.8|19756.8|19839.66|19759.66|19836.8|19756.8|9
1739026010000|2025-02-08 14:46:50|19836.67|19756.67|19838.32|19758.32|19841.09|19761.09|19836.67|19756.67|10
1739026020000|2025-02-08 14:47:00|19838.07|19758.07|19840.29|19760.29|19840.29|19760.29|19838.01|19758.01|10
1739026030000|2025-02-08 14:47:10|19840.15|19760.15|19842.17|19762.17|19842.17|19762.17|19840.15|19760.15|10
1739026040000|2025-02-08 14:47:20|19842.62|19762.62|19846.46|19766.46|19846.63|19766.63|19842.62|19762.62|10
1739026050000|2025-02-08 14:47:30|19846.08|19766.08|19845.42|19765.42|19846.08|19766.08|19844.78|19764.78|10
1739026060000|2025-02-08 14:47:40|19845.57|19765.57|19842.99|19762.99|19845.57|19765.57|19842.47|19762.47|10
1739026070000|2025-02-08 14:47:50|19843.85|19763.85|19840.09|19760.09|19843.85|19763.85|19840.09|19760.09|8
1739026080000|2025-02-08 14:48:00|19839.39|19759.39|19833.98|19753.98|19839.39|19759.39|19833.98|19753.98|10
1739026090000|2025-02-08 14:48:10|19833.89|19753.89|19832.81|19752.81|19833.89|19753.89|19832.81|19752.81|9
1739026100000|2025-02-08 14:48:20|19832.07|19752.07|19830.87|19750.87|19832.12|19752.12|19830.87|19750.87|10
1739026110000|2025-02-08 14:48:30|19830.39|19750.39|19823.98|19743.98|19830.39|19750.39|19823.98|19743.98|10
1739026120000|2025-02-08 14:48:40|19823.42|19743.42|19821.38|19741.38|19823.42|19743.42|19821.33|19741.33|10
1739026130000|2025-02-08 14:48:50|19821.26|19741.26|19825.5|19745.5|19825.5|19745.5|19819.62|19739.62|10
1739026140000|2025-02-08 14:49:00|19825.62|19745.62|19828.18|19748.18|19828.18|19748.18|19825.62|19745.62|10
1739026150000|2025-02-08 14:49:10|19827.93|19747.93|19828.68|19748.68|19828.68|19748.68|19827.31|19747.31|10
1739026160000|2025-02-08 14:49:20|19829|19749|19831.8|19751.8|19831.95|19751.95|19829|19749|9
1739026170000|2025-02-08 14:49:30|19831.9|19751.9|19830.09|19750.09|19832.18|19752.18|19829.01|19749.01|10
1739026180000|2025-02-08 14:49:40|19831.26|19751.26|19833.57|19753.57|19833.57|19753.57|19831.26|19751.26|10
1739026190000|2025-02-08 14:49:50|19834.38|19754.38|19837.66|19757.66|19838.43|19758.43|19834.38|19754.38|10
1739026200000|2025-02-08 14:50:00|19837.57|19757.57|19843.97|19763.97|19843.97|19763.97|19837.57|19757.57|10
1739026210000|2025-02-08 14:50:10|19844.21|19764.21|19843.83|19763.83|19844.21|19764.21|19843.2|19763.2|10
1739026220000|2025-02-08 14:50:20|19843.26|19763.26|19845.12|19765.12|19845.12|19765.12|19841.62|19761.62|10
1739026230000|2025-02-08 14:50:30|19845.21|19765.21|19857.9|19777.9|19857.9|19777.9|19845.21|19765.21|10
1739026240000|2025-02-08 14:50:40|19857.99|19777.99|19857.14|19777.14|19858.44|19778.44|19857.14|19777.14|10
1739026250000|2025-02-08 14:50:50|19857.04|19777.04|19856.98|19776.98|19857.05|19777.05|19854.85|19774.85|10
1739026260000|2025-02-08 14:51:00|19857.46|19777.46|19861.57|19781.57|19861.71|19781.71|19857.46|19777.46|9
1739026270000|2025-02-08 14:51:10|19860.98|19780.98|19857.86|19777.86|19860.98|19780.98|19856.56|19776.56|10
1739026280000|2025-02-08 14:51:20|19858.87|19778.87|19870.51|19790.51|19870.51|19790.51|19858.87|19778.87|10
1739026290000|2025-02-08 14:51:30|19871.16|19791.16|19870.02|19790.02|19872.5|19792.5|19870.02|19790.02|10
1739026300000|2025-02-08 14:51:40|19869.04|19789.04|19871.36|19791.36|19871.36|19791.36|19868.03|19788.03|10
1739026310000|2025-02-08 14:51:50|19871.57|19791.57|19869.51|19789.51|19872.77|19792.77|19869.51|19789.51|10
1739026320000|2025-02-08 14:52:00|19869.92|19789.92|19871.34|19791.34|19871.34|19791.34|19868.95|19788.95|10
1739026330000|2025-02-08 14:52:10|19871.94|19791.94|19879.21|19799.21|19879.21|19799.21|19871.94|19791.94|10
1739026340000|2025-02-08 14:52:20|19878.09|19798.09|19876.13|19796.13|19878.46|19798.46|19876.13|19796.13|10
1739026350000|2025-02-08 14:52:30|19875.67|19795.67|19871.48|19791.48|19875.67|19795.67|19871.48|19791.48|10
1739026360000|2025-02-08 14:52:40|19871.41|19791.41|19867.82|19787.82|19871.41|19791.41|19867.36|19787.36|10
1739026370000|2025-02-08 14:52:50|19868.12|19788.12|19868.81|19788.81|19869.23|19789.23|19868.04|19788.04|9
1739026380000|2025-02-08 14:53:00|19868.93|19788.93|19872|19792|19872|19792|19868.93|19788.93|10
1739026390000|2025-02-08 14:53:10|19872.73|19792.73|19873.24|19793.24|19874.61|19794.61|19872.73|19792.73|10
1739026400000|2025-02-08 14:53:20|19872.99|19792.99|19869.1|19789.1|19872.99|19792.99|19869.1|19789.1|10
1739026410000|2025-02-08 14:53:30|19868.89|19788.89|19867.04|19787.04|19868.9|19788.9|19867.04|19787.04|9
1739026420000|2025-02-08 14:53:40|19870.86|19790.86|19869.31|19789.31|19870.86|19790.86|19868.42|19788.42|10
1739026430000|2025-02-08 14:53:50|19868|19788|19865.68|19785.68|19868|19788|19865.68|19785.68|10
1739026440000|2025-02-08 14:54:00|19865.59|19785.59|19865.84|19785.84|19866.21|19786.21|19865.49|19785.49|10
1739026450000|2025-02-08 14:54:10|19865.89|19785.89|19871.74|19791.74|19871.88|19791.88|19865.89|19785.89|10
1739026460000|2025-02-08 14:54:20|19871.8|19791.8|19870.67|19790.67|19872.99|19792.99|19870.67|19790.67|10
1739026470000|2025-02-08 14:54:30|19870.58|19790.58|19871.36|19791.36|19871.36|19791.36|19870.23|19790.23|10
1739026480000|2025-02-08 14:54:40|19871.69|19791.69|19875.46|19795.46|19875.46|19795.46|19871.69|19791.69|10
1739026490000|2025-02-08 14:54:50|19875.45|19795.45|19873.73|19793.73|19875.68|19795.68|19873.12|19793.12|10
1739026500000|2025-02-08 14:55:00|19873.96|19793.96|19874.69|19794.69|19874.79|19794.79|19873.96|19793.96|10
1739026510000|2025-02-08 14:55:10|19874.22|19794.22|19869.61|19789.61|19874.22|19794.22|19869.61|19789.61|9
1739026520000|2025-02-08 14:55:20|19869.27|19789.27|19868.65|19788.65|19869.33|19789.33|19867.18|19787.18|10
1739026530000|2025-02-08 14:55:30|19868.98|19788.98|19869.38|19789.38|19869.83|19789.83|19868.98|19788.98|10
1739026540000|2025-02-08 14:55:40|19869.25|19789.25|19868.27|19788.27|19869.25|19789.25|19868.27|19788.27|10
1739026550000|2025-02-08 14:55:50|19868.13|19788.13|19866.95|19786.95|19868.13|19788.13|19866.95|19786.95|10
1739026560000|2025-02-08 14:56:00|19867.34|19787.34|19870.58|19790.58|19870.58|19790.58|19867.34|19787.34|10
1739026570000|2025-02-08 14:56:10|19870.6|19790.6|19872.28|19792.28|19872.69|19792.69|19870.6|19790.6|10
1739026580000|2025-02-08 14:56:20|19872.31|19792.31|19872.32|19792.32|19872.74|19792.74|19872.31|19792.31|10
1739026590000|2025-02-08 14:56:30|19872.31|19792.31|19873.98|19793.98|19874.73|19794.73|19872.31|19792.31|10
1739026600000|2025-02-08 14:56:40|19873.96|19793.96|19870.3|19790.3|19873.96|19793.96|19870.3|19790.3|10
1739026610000|2025-02-08 14:56:50|19870.24|19790.24|19867.58|19787.58|19870.24|19790.24|19867.58|19787.58|9
1739026620000|2025-02-08 14:57:00|19867.56|19787.56|19868.07|19788.07|19868.16|19788.16|19867.55|19787.55|10
1739026630000|2025-02-08 14:57:10|19868.99|19788.99|19868.68|19788.68|19870.63|19790.63|19868.68|19788.68|10
1739026640000|2025-02-08 14:57:20|19868.08|19788.08|19867.93|19787.93|19868.22|19788.22|19867.63|19787.63|9
1739026650000|2025-02-08 14:57:30|19867.95|19787.95|19869.65|19789.65|19869.65|19789.65|19867.95|19787.95|10
1739026660000|2025-02-08 14:57:40|19869.66|19789.66|19871.88|19791.88|19871.88|19791.88|19869.66|19789.66|10
1739026670000|2025-02-08 14:57:50|19872|19792|19874.53|19794.53|19875.01|19795.01|19872|19792|9
1739026680000|2025-02-08 14:58:00|19874.46|19794.46|19873.56|19793.56|19874.46|19794.46|19873.56|19793.56|9
1739026690000|2025-02-08 14:58:10|19873.48|19793.48|19871.05|19791.05|19873.76|19793.76|19871.05|19791.05|9
1739026700000|2025-02-08 14:58:20|19870.53|19790.53|19869.29|19789.29|19870.53|19790.53|19869.29|19789.29|10
1739026710000|2025-02-08 14:58:30|19869|19789|19866.28|19786.28|19869|19789|19866.05|19786.05|10
1739026720000|2025-02-08 14:58:40|19866.5|19786.5|19863.28|19783.28|19866.5|19786.5|19863.28|19783.28|10
1739026730000|2025-02-08 14:58:50|19863.08|19783.08|19863.46|19783.46|19864.05|19784.05|19863.04|19783.04|10
1739026740000|2025-02-08 14:59:00|19863.47|19783.47|19862.63|19782.63|19863.47|19783.47|19862.15|19782.15|10
1739026750000|2025-02-08 14:59:10|19862.67|19782.67|19861.96|19781.96|19862.67|19782.67|19861.96|19781.96|10
1739026760000|2025-02-08 14:59:20|19861.92|19781.92|19860.06|19780.06|19861.92|19781.92|19860.06|19780.06|9
1739026770000|2025-02-08 14:59:30|19860.59|19780.59|19858.9|19778.9|19860.79|19780.79|19858.86|19778.86|9
1739026780000|2025-02-08 14:59:40|19859.28|19779.28|19857.04|19777.04|19859.54|19779.54|19857.04|19777.04|10
1739026790000|2025-02-08 14:59:50|19857.11|19777.11|19859.58|19779.58|19859.58|19779.58|19857.11|19777.11|8
1739026800000|2025-02-08 15:00:00|19859.9|19779.9|19861.51|19781.51|19861.51|19781.51|19859.49|19779.49|10
1739026810000|2025-02-08 15:00:10|19862.13|19782.13|19867.02|19787.02|19867.02|19787.02|19862.13|19782.13|10
1739026820000|2025-02-08 15:00:20|19867.82|19787.82|19874.6|19794.6|19875.29|19795.29|19867.82|19787.82|10
1739026830000|2025-02-08 15:00:30|19876.39|19796.39|19873.03|19793.03|19876.39|19796.39|19873.03|19793.03|10
1739026840000|2025-02-08 15:00:40|19872.88|19792.88|19865.78|19785.78|19872.88|19792.88|19865.37|19785.37|10
1739026850000|2025-02-08 15:00:50|19866.72|19786.72|19864.75|19784.75|19867.14|19787.14|19864.75|19784.75|10
1739026860000|2025-02-08 15:01:00|19864.59|19784.59|19860.48|19780.48|19864.59|19784.59|19860.48|19780.48|10
1739026870000|2025-02-08 15:01:10|19859.63|19779.63|19854.68|19774.68|19859.63|19779.63|19854.68|19774.68|10
1739026880000|2025-02-08 15:01:20|19854.25|19774.25|19851.48|19771.48|19854.25|19774.25|19851.34|19771.34|10
1739026890000|2025-02-08 15:01:30|19851.65|19771.65|19851.65|19771.65|19853.38|19773.38|19851.65|19771.65|10
1739026900000|2025-02-08 15:01:40|19850.94|19770.94|19847.9|19767.9|19850.94|19770.94|19847.9|19767.9|10
1739026910000|2025-02-08 15:01:50|19847.61|19767.61|19845.54|19765.54|19847.61|19767.61|19845.19|19765.19|10
1739026920000|2025-02-08 15:02:00|19843.99|19763.99|19840.52|19760.52|19843.99|19763.99|19840.52|19760.52|9
1739026930000|2025-02-08 15:02:10|19838.85|19758.85|19833.29|19753.29|19838.85|19758.85|19833.29|19753.29|10
1739026940000|2025-02-08 15:02:20|19832.72|19752.72|19825.71|19745.71|19832.72|19752.72|19825.71|19745.71|10
1739026950000|2025-02-08 15:02:30|19825.69|19745.69|19824.38|19744.38|19826.41|19746.41|19824.38|19744.38|10
1739026960000|2025-02-08 15:02:40|19824.46|19744.46|19828.57|19748.57|19828.57|19748.57|19824.46|19744.46|10
1739026970000|2025-02-08 15:02:50|19829|19749|19828.73|19748.73|19829.46|19749.46|19828.56|19748.56|9
1739026980000|2025-02-08 15:03:00|19828.54|19748.54|19828.81|19748.81|19828.81|19748.81|19828.29|19748.29|10
1739026990000|2025-02-08 15:03:10|19828.18|19748.18|19833.62|19753.62|19833.62|19753.62|19827.95|19747.95|10
1739027000000|2025-02-08 15:03:20|19836.24|19756.24|19839.6|19759.6|19839.87|19759.87|19836.24|19756.24|10
1739027010000|2025-02-08 15:03:30|19839.57|19759.57|19840.78|19760.78|19840.84|19760.84|19839.46|19759.46|10
1739027020000|2025-02-08 15:03:40|19840.75|19760.75|19836.42|19756.42|19840.75|19760.75|19836.42|19756.42|10
1739027030000|2025-02-08 15:03:50|19835.9|19755.9|19834.24|19754.24|19835.9|19755.9|19834.24|19754.24|10
1739027040000|2025-02-08 15:04:00|19833.87|19753.87|19832.89|19752.89|19833.87|19753.87|19832.44|19752.44|10
1739027050000|2025-02-08 15:04:10|19833.57|19753.57|19837.08|19757.08|19837.08|19757.08|19833.57|19753.57|10
1739027060000|2025-02-08 15:04:20|19837.23|19757.23|19836.93|19756.93|19839.35|19759.35|19836.93|19756.93|10
1739027070000|2025-02-08 15:04:30|19836.91|19756.91|19834.6|19754.6|19836.91|19756.91|19834.6|19754.6|10
1739027080000|2025-02-08 15:04:40|19833.91|19753.91|19838.29|19758.29|19838.29|19758.29|19833.91|19753.91|10
1739027090000|2025-02-08 15:04:50|19838.83|19758.83|19840.67|19760.67|19840.98|19760.98|19836.49|19756.49|10
1739027100000|2025-02-08 15:05:00|19840.74|19760.74|19844.58|19764.58|19844.58|19764.58|19840.74|19760.74|10
1739027110000|2025-02-08 15:05:10|19845.59|19765.59|19843.87|19763.87|19847.09|19767.09|19843.87|19763.87|10
1739027120000|2025-02-08 15:05:20|19843.98|19763.98|19847.19|19767.19|19847.19|19767.19|19843.98|19763.98|10
1739027130000|2025-02-08 15:05:30|19846.93|19766.93|19844.12|19764.12|19846.93|19766.93|19844.12|19764.12|10
1739027140000|2025-02-08 15:05:40|19844.01|19764.01|19840.89|19760.89|19844.01|19764.01|19840.77|19760.77|10
1739027150000|2025-02-08 15:05:50|19840.86|19760.86|19843.24|19763.24|19843.4|19763.4|19840.82|19760.82|10
1739027160000|2025-02-08 15:06:00|19843.44|19763.44|19842.74|19762.74|19843.44|19763.44|19841.83|19761.83|10
1739027170000|2025-02-08 15:06:10|19842.84|19762.84|19842.77|19762.77|19843|19763|19842.54|19762.54|9
1739027180000|2025-02-08 15:06:20|19842.49|19762.49|19844.39|19764.39|19844.39|19764.39|19842.49|19762.49|10
1739027190000|2025-02-08 15:06:30|19844.78|19764.78|19846.74|19766.74|19847.22|19767.22|19844.78|19764.78|10
1739027200000|2025-02-08 15:06:40|19846.41|19766.41|19845.72|19765.72|19846.41|19766.41|19845.26|19765.26|10
1739027210000|2025-02-08 15:06:50|19845.7|19765.7|19846.34|19766.34|19846.82|19766.82|19845.66|19765.66|10
1739027220000|2025-02-08 15:07:00|19847.08|19767.08|19852.03|19772.03|19852.03|19772.03|19847.08|19767.08|10
1739027230000|2025-02-08 15:07:10|19853.5|19773.5|19857.19|19777.19|19857.19|19777.19|19853.5|19773.5|9
1739027240000|2025-02-08 15:07:20|19857.3|19777.3|19859.63|19779.63|19859.68|19779.68|19857.3|19777.3|10
1739027250000|2025-02-08 15:07:30|19859.86|19779.86|19859.92|19779.92|19860.42|19780.42|19859.72|19779.72|10
1739027260000|2025-02-08 15:07:40|19859.96|19779.96|19859.21|19779.21|19859.96|19779.96|19859.2|19779.2|10
1739027270000|2025-02-08 15:07:50|19859.27|19779.27|19863.02|19783.02|19863.19|19783.19|19859.27|19779.27|10
1739027280000|2025-02-08 15:08:00|19863.37|19783.37|19862.57|19782.57|19864.12|19784.12|19862.49|19782.49|10
1739027290000|2025-02-08 15:08:10|19862.93|19782.93|19876.34|19796.34|19876.34|19796.34|19862.93|19782.93|10
1739027300000|2025-02-08 15:08:20|19877.71|19797.71|19879.41|19799.41|19879.66|19799.66|19877.71|19797.71|10
1739027310000|2025-02-08 15:08:30|19879.34|19799.34|19889.01|19809.01|19889.01|19809.01|19879.33|19799.33|10
1739027320000|2025-02-08 15:08:40|19888.33|19808.33|19886.51|19806.51|19888.33|19808.33|19884.42|19804.42|10
1739027330000|2025-02-08 15:08:50|19886.62|19806.62|19890.51|19810.51|19890.51|19810.51|19886.62|19806.62|10
1739027340000|2025-02-08 15:09:00|19890.96|19810.96|19892.91|19812.91|19895.23|19815.23|19890.96|19810.96|10
1739027350000|2025-02-08 15:09:10|19892.43|19812.43|19890.41|19810.41|19893.43|19813.43|19890.41|19810.41|10
1739027360000|2025-02-08 15:09:20|19890.25|19810.25|19889.16|19809.16|19890.25|19810.25|19889|19809|10
1739027370000|2025-02-08 15:09:30|19888.55|19808.55|19886.26|19806.26|19888.55|19808.55|19886.26|19806.26|10
1739027380000|2025-02-08 15:09:40|19886.24|19806.24|19887.47|19807.47|19887.47|19807.47|19886.24|19806.24|10
1739027390000|2025-02-08 15:09:50|19887.37|19807.37|19887.55|19807.55|19887.55|19807.55|19886.02|19806.02|10
1739027400000|2025-02-08 15:10:00|19887.76|19807.76|19892.18|19812.18|19892.18|19812.18|19887.76|19807.76|10
1739027410000|2025-02-08 15:10:10|19893.56|19813.56|19894.82|19814.82|19894.82|19814.82|19893.56|19813.56|9
1739027420000|2025-02-08 15:10:20|19894.58|19814.58|19892.99|19812.99|19895.04|19815.04|19892.52|19812.52|10
1739027430000|2025-02-08 15:10:30|19892.93|19812.93|19887.59|19807.59|19892.93|19812.93|19887.59|19807.59|10
1739027440000|2025-02-08 15:10:40|19887.16|19807.16|19884.44|19804.44|19887.16|19807.16|19884.44|19804.44|10
1739027450000|2025-02-08 15:10:50|19884.49|19804.49|19881.34|19801.34|19884.49|19804.49|19881.32|19801.32|10
1739027460000|2025-02-08 15:11:00|19881.48|19801.48|19880.42|19800.42|19881.57|19801.57|19880.42|19800.42|10
1739027470000|2025-02-08 15:11:10|19880.27|19800.27|19882.34|19802.34|19882.34|19802.34|19879.76|19799.76|10
1739027480000|2025-02-08 15:11:20|19882.6|19802.6|19884.23|19804.23|19884.23|19804.23|19882.55|19802.55|10
1739027490000|2025-02-08 15:11:30|19885.98|19805.98|19884.73|19804.73|19886.28|19806.28|19884.62|19804.62|10
1739027500000|2025-02-08 15:11:40|19884.64|19804.64|19881.4|19801.4|19884.82|19804.82|19881.4|19801.4|10
1739027510000|2025-02-08 15:11:50|19879.94|19799.94|19874.92|19794.92|19879.94|19799.94|19874.92|19794.92|10
1739027520000|2025-02-08 15:12:00|19875.12|19795.12|19869.79|19789.79|19875.12|19795.12|19869.79|19789.79|9
1739027530000|2025-02-08 15:12:10|19869.12|19789.12|19864.92|19784.92|19869.12|19789.12|19864.86|19784.86|10
1739027540000|2025-02-08 15:12:20|19865.58|19785.58|19868.3|19788.3|19868.5|19788.5|19865.58|19785.58|9
1739027550000|2025-02-08 15:12:30|19867.35|19787.35|19861.46|19781.46|19867.35|19787.35|19861.46|19781.46|10
1739027560000|2025-02-08 15:12:40|19861.26|19781.26|19858.62|19778.62|19861.29|19781.29|19858.62|19778.62|10
1739027570000|2025-02-08 15:12:50|19859.06|19779.06|19858.34|19778.34|19859.62|19779.62|19858.34|19778.34|10
1739027580000|2025-02-08 15:13:00|19858.07|19778.07|19856.95|19776.95|19858.07|19778.07|19855.46|19775.46|10
1739027590000|2025-02-08 15:13:10|19856.31|19776.31|19855.58|19775.58|19856.31|19776.31|19855.58|19775.58|10
1739027600000|2025-02-08 15:13:20|19855.64|19775.64|19854.38|19774.38|19855.69|19775.69|19853.92|19773.92|10
1739027610000|2025-02-08 15:13:30|19854.36|19774.36|19858.3|19778.3|19858.3|19778.3|19854.36|19774.36|10
1739027620000|2025-02-08 15:13:40|19858.31|19778.31|19857.54|19777.54|19859.33|19779.33|19857.54|19777.54|9
1739027630000|2025-02-08 15:13:50|19857.09|19777.09|19858.43|19778.43|19858.43|19778.43|19857.09|19777.09|10
1739027640000|2025-02-08 15:14:00|19857.9|19777.9|19858.31|19778.31|19859.66|19779.66|19857.9|19777.9|10
1739027650000|2025-02-08 15:14:10|19858.15|19778.15|19858.07|19778.07|19858.65|19778.65|19857.91|19777.91|10
1739027660000|2025-02-08 15:14:20|19857.74|19777.74|19855.3|19775.3|19857.74|19777.74|19854.08|19774.08|10
1739027670000|2025-02-08 15:14:30|19854.71|19774.71|19855.22|19775.22|19855.22|19775.22|19853.84|19773.84|10
1739027680000|2025-02-08 15:14:40|19854.78|19774.78|19851.59|19771.59|19855.32|19775.32|19851.59|19771.59|10
1739027690000|2025-02-08 15:14:50|19851.75|19771.75|19853.83|19773.83|19853.83|19773.83|19851.75|19771.75|10
1739027700000|2025-02-08 15:15:00|19853.39|19773.39|19850.02|19770.02|19853.39|19773.39|19849.82|19769.82|10
1739027710000|2025-02-08 15:15:10|19850.22|19770.22|19851.86|19771.86|19852.08|19772.08|19850.22|19770.22|9
1739027720000|2025-02-08 15:15:20|19852.21|19772.21|19857.53|19777.53|19857.53|19777.53|19852.21|19772.21|10
1739027730000|2025-02-08 15:15:30|19857.52|19777.52|19860.43|19780.43|19860.43|19780.43|19857.52|19777.52|10
1739027740000|2025-02-08 15:15:40|19860.27|19780.27|19860.11|19780.11|19861.14|19781.14|19860.11|19780.11|10
1739027750000|2025-02-08 15:15:50|19860.03|19780.03|19863.92|19783.92|19864.47|19784.47|19860.03|19780.03|10
1739027760000|2025-02-08 15:16:00|19863.93|19783.93|19865.44|19785.44|19865.44|19785.44|19863.93|19783.93|10
1739027770000|2025-02-08 15:16:10|19865.88|19785.88|19864.89|19784.89|19866.24|19786.24|19864.89|19784.89|9
1739027780000|2025-02-08 15:16:20|19864.39|19784.39|19865.34|19785.34|19865.34|19785.34|19863.79|19783.79|10
1739027790000|2025-02-08 15:16:30|19865.74|19785.74|19865.26|19785.26|19866.45|19786.45|19865.26|19785.26|10
1739027800000|2025-02-08 15:16:40|19864.55|19784.55|19861.07|19781.07|19864.55|19784.55|19861.07|19781.07|10
1739027810000|2025-02-08 15:16:50|19860.84|19780.84|19856.44|19776.44|19860.84|19780.84|19856.44|19776.44|10
1739027820000|2025-02-08 15:17:00|19856.78|19776.78|19850.46|19770.46|19856.78|19776.78|19850.46|19770.46|10
1739027830000|2025-02-08 15:17:10|19850.52|19770.52|19850.09|19770.09|19851.53|19771.53|19850.09|19770.09|10
1739027840000|2025-02-08 15:17:20|19849.67|19769.67|19851.9|19771.9|19851.9|19771.9|19848.91|19768.91|10
1739027850000|2025-02-08 15:17:30|19852.14|19772.14|19851.55|19771.55|19852.78|19772.78|19851.55|19771.55|10
1739027860000|2025-02-08 15:17:40|19851.92|19771.92|19853.45|19773.45|19853.96|19773.96|19851.92|19771.92|10
1739027870000|2025-02-08 15:17:50|19853.34|19773.34|19852.94|19772.94|19853.81|19773.81|19852.94|19772.94|9
1739027880000|2025-02-08 15:18:00|19853.1|19773.1|19853.22|19773.22|19853.72|19773.72|19852.17|19772.17|10
1739027890000|2025-02-08 15:18:10|19852.83|19772.83|19850.17|19770.17|19852.84|19772.84|19850.17|19770.17|10
1739027900000|2025-02-08 15:18:20|19849.86|19769.86|19844.32|19764.32|19849.95|19769.95|19844.32|19764.32|10
1739027910000|2025-02-08 15:18:30|19843.41|19763.41|19842.2|19762.2|19843.41|19763.41|19842.2|19762.2|10
1739027920000|2025-02-08 15:18:40|19841.93|19761.93|19840.21|19760.21|19841.93|19761.93|19839.52|19759.52|10
1739027930000|2025-02-08 15:18:50|19840.11|19760.11|19841.28|19761.28|19841.69|19761.69|19840.11|19760.11|10
1739027940000|2025-02-08 15:19:00|19841.77|19761.77|19839.77|19759.77|19841.77|19761.77|19839.52|19759.52|9
1739027950000|2025-02-08 15:19:10|19839.83|19759.83|19840.08|19760.08|19840.08|19760.08|19839.68|19759.68|10
1739027960000|2025-02-08 15:19:20|19840.15|19760.15|19839.51|19759.51|19840.48|19760.48|19839.02|19759.02|10
1739027970000|2025-02-08 15:19:30|19838.95|19758.95|19842.18|19762.18|19842.18|19762.18|19838.85|19758.85|10
1739027980000|2025-02-08 15:19:40|19841.38|19761.38|19839.48|19759.48|19841.38|19761.38|19839.48|19759.48|10
1739027990000|2025-02-08 15:19:50|19837.87|19757.87|19836.74|19756.74|19838.3|19758.3|19836.74|19756.74|10
1739028000000|2025-02-08 15:20:00|19837.1|19757.1|19831.85|19751.85|19837.1|19757.1|19831.85|19751.85|10
1739028010000|2025-02-08 15:20:10|19831.75|19751.75|19829.11|19749.11|19831.75|19751.75|19829.11|19749.11|10
1739028020000|2025-02-08 15:20:20|19828.62|19748.62|19826.75|19746.75|19829.31|19749.31|19826.75|19746.75|10
1739028030000|2025-02-08 15:20:30|19824.74|19744.74|19817.77|19737.77|19824.74|19744.74|19817.41|19737.41|10
1739028040000|2025-02-08 15:20:40|19817.71|19737.71|19817.01|19737.01|19818.33|19738.33|19817.01|19737.01|8
1739028050000|2025-02-08 15:20:50|19817.35|19737.35|19818.19|19738.19|19818.28|19738.28|19817.35|19737.35|10
1739028060000|2025-02-08 15:21:00|19818.18|19738.18|19816.37|19736.37|19818.18|19738.18|19816.37|19736.37|10
1739028070000|2025-02-08 15:21:10|19816.59|19736.59|19818.28|19738.28|19818.28|19738.28|19816.59|19736.59|10
1739028080000|2025-02-08 15:21:20|19818.63|19738.63|19819.16|19739.16|19819.24|19739.24|19818.63|19738.63|10
1739028090000|2025-02-08 15:21:30|19819.72|19739.72|19818.75|19738.75|19820.35|19740.35|19818.75|19738.75|10
1739028100000|2025-02-08 15:21:40|19818.64|19738.64|19817.34|19737.34|19818.64|19738.64|19817.15|19737.15|10
1739028110000|2025-02-08 15:21:50|19816.92|19736.92|19817.07|19737.07|19817.29|19737.29|19816.8|19736.8|10
1739028120000|2025-02-08 15:22:00|19816.45|19736.45|19816.88|19736.88|19817.07|19737.07|19815.85|19735.85|10
1739028130000|2025-02-08 15:22:10|19817.06|19737.06|19818.18|19738.18|19818.18|19738.18|19817.06|19737.06|10
1739028140000|2025-02-08 15:22:20|19818.76|19738.76|19819.06|19739.06|19819.43|19739.43|19818.54|19738.54|9
1739028150000|2025-02-08 15:22:30|19818.9|19738.9|19817.22|19737.22|19818.9|19738.9|19816.61|19736.61|9
1739028160000|2025-02-08 15:22:40|19816.54|19736.54|19815.77|19735.77|19817.3|19737.3|19815.77|19735.77|10
1739028170000|2025-02-08 15:22:50|19815.92|19735.92|19814.03|19734.03|19815.92|19735.92|19814.02|19734.02|10
1739028180000|2025-02-08 15:23:00|19814.56|19734.56|19807.54|19727.54|19814.78|19734.78|19807.54|19727.54|10
1739028190000|2025-02-08 15:23:10|19806.46|19726.46|19808.87|19728.87|19808.87|19728.87|19805.59|19725.59|10
1739028200000|2025-02-08 15:23:20|19809.06|19729.06|19811.52|19731.52|19811.52|19731.52|19809.06|19729.06|10
1739028210000|2025-02-08 15:23:30|19811.93|19731.93|19813.12|19733.12|19813.29|19733.29|19811.84|19731.84|10
1739028220000|2025-02-08 15:23:40|19813.09|19733.09|19812.36|19732.36|19813.09|19733.09|19812.03|19732.03|10
1739028230000|2025-02-08 15:23:50|19812.4|19732.4|19812.78|19732.78|19812.78|19732.78|19811.8|19731.8|10
1739028240000|2025-02-08 15:24:00|19812.94|19732.94|19811.55|19731.55|19813.41|19733.41|19811.55|19731.55|10
1739028250000|2025-02-08 15:24:10|19810.96|19730.96|19806.29|19726.29|19810.96|19730.96|19806.29|19726.29|9
1739028260000|2025-02-08 15:24:20|19806|19726|19805.8|19725.8|19806|19726|19803.66|19723.66|10
1739028270000|2025-02-08 15:24:30|19806.1|19726.1|19806.34|19726.34|19807.08|19727.08|19806.08|19726.08|10
1739028280000|2025-02-08 15:24:40|19806.81|19726.81|19807.08|19727.08|19807.88|19727.88|19806.81|19726.81|10
1739028290000|2025-02-08 15:24:50|19806.06|19726.06|19805.67|19725.67|19806.16|19726.16|19805.62|19725.62|9
1739028300000|2025-02-08 15:25:00|19805.12|19725.12|19808.76|19728.76|19808.76|19728.76|19805.12|19725.12|10
1739028310000|2025-02-08 15:25:10|19809.29|19729.29|19812.63|19732.63|19812.63|19732.63|19809.29|19729.29|10
1739028320000|2025-02-08 15:25:20|19812.81|19732.81|19813.82|19733.82|19814.29|19734.29|19812.63|19732.63|10
1739028330000|2025-02-08 15:25:30|19814.38|19734.38|19816.34|19736.34|19816.34|19736.34|19814.38|19734.38|10
1739028340000|2025-02-08 15:25:40|19816.16|19736.16|19815.92|19735.92|19816.16|19736.16|19815.67|19735.67|10
1739028350000|2025-02-08 15:25:50|19816.3|19736.3|19814.56|19734.56|19816.3|19736.3|19814.56|19734.56|10
1739028360000|2025-02-08 15:26:00|19814.44|19734.44|19815.31|19735.31|19815.31|19735.31|19814.3|19734.3|10
1739028370000|2025-02-08 15:26:10|19815.69|19735.69|19816|19736|19816.53|19736.53|19815.69|19735.69|10
1739028380000|2025-02-08 15:26:20|19815.67|19735.67|19814.53|19734.53|19815.67|19735.67|19814.47|19734.47|10
1739028390000|2025-02-08 15:26:30|19813.86|19733.86|19812.82|19732.82|19813.86|19733.86|19812.64|19732.64|10
1739028400000|2025-02-08 15:26:40|19812.76|19732.76|19812.58|19732.58|19812.99|19732.99|19812.55|19732.55|10
1739028410000|2025-02-08 15:26:50|19812.63|19732.63|19811.96|19731.96|19812.81|19732.81|19811.96|19731.96|9
1739028420000|2025-02-08 15:27:00|19811.77|19731.77|19811.48|19731.48|19812.49|19732.49|19811.48|19731.48|10
1739028430000|2025-02-08 15:27:10|19811.03|19731.03|19808.68|19728.68|19811.03|19731.03|19808.56|19728.56|9
1739028440000|2025-02-08 15:27:20|19808.43|19728.43|19806.36|19726.36|19808.43|19728.43|19806.36|19726.36|10
1739028450000|2025-02-08 15:27:30|19805.94|19725.94|19804.96|19724.96|19806.31|19726.31|19804.96|19724.96|10
1739028460000|2025-02-08 15:27:40|19804.26|19724.26|19801.72|19721.72|19804.26|19724.26|19801.72|19721.72|10
1739028470000|2025-02-08 15:27:50|19800.67|19720.67|19797.46|19717.46|19800.67|19720.67|19796.91|19716.91|10
1739028480000|2025-02-08 15:28:00|19797.8|19717.8|19795.83|19715.83|19798.81|19718.81|19795.83|19715.83|10
1739028490000|2025-02-08 15:28:10|19795.42|19715.42|19796.09|19716.09|19796.31|19716.31|19795.4|19715.4|10
1739028500000|2025-02-08 15:28:20|19796.04|19716.04|19791.82|19711.82|19796.04|19716.04|19791.82|19711.82|10
1739028510000|2025-02-08 15:28:30|19791.37|19711.37|19791.94|19711.94|19791.94|19711.94|19791.37|19711.37|10
1739028520000|2025-02-08 15:28:40|19792.17|19712.17|19788.61|19708.61|19792.34|19712.34|19788.61|19708.61|10
1739028530000|2025-02-08 15:28:50|19787.31|19707.31|19786.22|19706.22|19787.31|19707.31|19786.22|19706.22|9
1739028540000|2025-02-08 15:29:00|19785.53|19705.53|19787.39|19707.39|19787.39|19707.39|19785.53|19705.53|9
1739028550000|2025-02-08 15:29:10|19788.07|19708.07|19787.35|19707.35|19788.34|19708.34|19787.35|19707.35|10
1739028560000|2025-02-08 15:29:20|19787.34|19707.34|19784.04|19704.04|19787.34|19707.34|19784.04|19704.04|10
1739028570000|2025-02-08 15:29:30|19782.8|19702.8|19781.15|19701.15|19782.8|19702.8|19781.15|19701.15|10
1739028580000|2025-02-08 15:29:40|19781.13|19701.13|19780.49|19700.49|19781.23|19701.23|19780.49|19700.49|10
1739028590000|2025-02-08 15:29:50|19780.58|19700.58|19779.58|19699.58|19780.58|19700.58|19779.58|19699.58|9
1739028600000|2025-02-08 15:30:00|19779.01|19699.01|19776.85|19696.85|19779.01|19699.01|19776.85|19696.85|10
1739028610000|2025-02-08 15:30:10|19772.56|19692.56|19763.11|19683.11|19772.56|19692.56|19763.11|19683.11|9
1739028620000|2025-02-08 15:30:20|19763.07|19683.07|19765.96|19685.96|19766.47|19686.47|19763.07|19683.07|10
1739028630000|2025-02-08 15:30:30|19766.27|19686.27|19746.72|19666.72|19766.27|19686.27|19746.72|19666.72|10
1739028640000|2025-02-08 15:30:40|19746.87|19666.87|19740.92|19660.92|19746.87|19666.87|19740.92|19660.92|10
1739028650000|2025-02-08 15:30:50|19741.85|19661.85|19744.22|19664.22|19744.22|19664.22|19741.85|19661.85|10
1739028660000|2025-02-08 15:31:00|19743.93|19663.93|19746.49|19666.49|19746.51|19666.51|19743.93|19663.93|10
1739028670000|2025-02-08 15:31:10|19747.06|19667.06|19745.29|19665.29|19747.27|19667.27|19745.1|19665.1|10
1739028680000|2025-02-08 15:31:20|19745.12|19665.12|19745.98|19665.98|19746.54|19666.54|19744.63|19664.63|9
1739028690000|2025-02-08 15:31:30|19745.37|19665.37|19744.36|19664.36|19745.37|19665.37|19743.53|19663.53|10
1739028700000|2025-02-08 15:31:40|19746.55|19666.55|19747.07|19667.07|19748.46|19668.46|19746.55|19666.55|10
1739028710000|2025-02-08 15:31:50|19747.08|19667.08|19744.18|19664.18|19748.52|19668.52|19743.8|19663.8|9
1739028720000|2025-02-08 15:32:00|19743.58|19663.58|19752.76|19672.76|19752.76|19672.76|19743.47|19663.47|10
1739028730000|2025-02-08 15:32:10|19753.16|19673.16|19755.24|19675.24|19755.47|19675.47|19753.16|19673.16|10
1739028740000|2025-02-08 15:32:20|19754.79|19674.79|19752.33|19672.33|19756.7|19676.7|19752.33|19672.33|10
1739028750000|2025-02-08 15:32:30|19751.6|19671.6|19753.15|19673.15|19753.15|19673.15|19750.02|19670.02|10
1739028760000|2025-02-08 15:32:40|19753.16|19673.16|19749.81|19669.81|19753.28|19673.28|19749.81|19669.81|10
1739028770000|2025-02-08 15:32:50|19749.72|19669.72|19743.42|19663.42|19749.72|19669.72|19743.29|19663.29|10
1739028780000|2025-02-08 15:33:00|19742.89|19662.89|19744.15|19664.15|19744.37|19664.37|19742.89|19662.89|10
1739028790000|2025-02-08 15:33:10|19744.76|19664.76|19742.88|19662.88|19745.6|19665.6|19742.88|19662.88|10
1739028800000|2025-02-08 15:33:20|19741.78|19661.78|19732.16|19652.16|19741.78|19661.78|19730.56|19650.56|10
1739028810000|2025-02-08 15:33:30|19731.47|19651.47|19730.73|19650.73|19731.47|19651.47|19729.5|19649.5|10
1739028820000|2025-02-08 15:33:40|19731.03|19651.03|19731.24|19651.24|19733.25|19653.25|19731.03|19651.03|10
1739028830000|2025-02-08 15:33:50|19731.02|19651.02|19730.95|19650.95|19731.08|19651.08|19729.78|19649.78|10
1739028840000|2025-02-08 15:34:00|19727.78|19647.78|19726.5|19646.5|19728|19648|19726.5|19646.5|10
1739028850000|2025-02-08 15:34:10|19726.31|19646.31|19730.35|19650.35|19730.35|19650.35|19726.19|19646.19|9
1739028860000|2025-02-08 15:34:20|19730.55|19650.55|19729.88|19649.88|19732.4|19652.4|19729.88|19649.88|10
1739028870000|2025-02-08 15:34:30|19728.94|19648.94|19730.11|19650.11|19731.85|19651.85|19728.91|19648.91|10
1739028880000|2025-02-08 15:34:40|19729.92|19649.92|19730.49|19650.49|19730.49|19650.49|19729.18|19649.18|10
1739028890000|2025-02-08 15:34:50|19730.38|19650.38|19732.92|19652.92|19732.92|19652.92|19730.24|19650.24|10
1739028900000|2025-02-08 15:35:00|19733.36|19653.36|19746.14|19666.14|19746.14|19666.14|19733.36|19653.36|10
1739028910000|2025-02-08 15:35:10|19747.28|19667.28|19747.85|19667.85|19748.62|19668.62|19747.28|19667.28|10
1739028920000|2025-02-08 15:35:20|19747.29|19667.29|19737.56|19657.56|19747.29|19667.29|19737.56|19657.56|10
1739028930000|2025-02-08 15:35:30|19736.22|19656.22|19734.84|19654.84|19736.22|19656.22|19734.33|19654.33|10
1739028940000|2025-02-08 15:35:40|19735.07|19655.07|19731.15|19651.15|19735.82|19655.82|19731.11|19651.11|10
1739028950000|2025-02-08 15:35:50|19731.12|19651.12|19732.43|19652.43|19732.43|19652.43|19730.84|19650.84|10
1739028960000|2025-02-08 15:36:00|19732.69|19652.69|19733.87|19653.87|19734.13|19654.13|19732.65|19652.65|10
1739028970000|2025-02-08 15:36:10|19734.14|19654.14|19735.45|19655.45|19735.45|19655.45|19734.04|19654.04|10
1739028980000|2025-02-08 15:36:20|19735.63|19655.63|19735.04|19655.04|19735.92|19655.92|19735.04|19655.04|10
1739028990000|2025-02-08 15:36:30|19734.46|19654.46|19735.73|19655.73|19735.73|19655.73|19732.08|19652.08|10
1739029000000|2025-02-08 15:36:40|19736.79|19656.79|19739.28|19659.28|19739.34|19659.34|19736.79|19656.79|10
1739029010000|2025-02-08 15:36:50|19739.14|19659.14|19739.14|19659.14|19739.14|19659.14|19738.75|19658.75|8
1739029020000|2025-02-08 15:37:00|19739.9|19659.9|19741.78|19661.78|19742.05|19662.05|19739.88|19659.88|10
1739029030000|2025-02-08 15:37:10|19741.8|19661.8|19741.1|19661.1|19741.8|19661.8|19740.04|19660.04|10
1739029040000|2025-02-08 15:37:20|19741.29|19661.29|19741.32|19661.32|19744.55|19664.55|19741.29|19661.29|10
1739029050000|2025-02-08 15:37:30|19741.3|19661.3|19740.74|19660.74|19741.3|19661.3|19739.76|19659.76|10
1739029060000|2025-02-08 15:37:40|19740.88|19660.88|19741.22|19661.22|19741.22|19661.22|19739.92|19659.92|10
1739029070000|2025-02-08 15:37:50|19741.37|19661.37|19741.61|19661.61|19742.04|19662.04|19741.37|19661.37|10
1739029080000|2025-02-08 15:38:00|19741.66|19661.66|19744.75|19664.75|19744.75|19664.75|19741.66|19661.66|10
1739029090000|2025-02-08 15:38:10|19744.91|19664.91|19744.17|19664.17|19745.12|19665.12|19744.06|19664.06|10
1739029100000|2025-02-08 15:38:20|19744.25|19664.25|19745.17|19665.17|19745.17|19665.17|19743.92|19663.92|10
1739029110000|2025-02-08 15:38:30|19745|19665|19744.68|19664.68|19745.58|19665.58|19744.68|19664.68|10
1739029120000|2025-02-08 15:38:40|19744.37|19664.37|19744.42|19664.42|19744.96|19664.96|19744.37|19664.37|10
1739029130000|2025-02-08 15:38:50|19744.23|19664.23|19744.02|19664.02|19744.78|19664.78|19744.02|19664.02|10
1739029140000|2025-02-08 15:39:00|19743.45|19663.45|19742.33|19662.33|19743.48|19663.48|19742.33|19662.33|9
1739029150000|2025-02-08 15:39:10|19741.97|19661.97|19742.17|19662.17|19742.17|19662.17|19741.48|19661.48|10
1739029160000|2025-02-08 15:39:20|19742.07|19662.07|19740.67|19660.67|19742.55|19662.55|19740.67|19660.67|10
1739029170000|2025-02-08 15:39:30|19740.65|19660.65|19739.51|19659.51|19741.39|19661.39|19739.46|19659.46|10
1739029180000|2025-02-08 15:39:40|19739.42|19659.42|19737.79|19657.79|19739.47|19659.47|19737.79|19657.79|10
1739029190000|2025-02-08 15:39:50|19737.66|19657.66|19735.27|19655.27|19737.66|19657.66|19735.27|19655.27|10
1739029200000|2025-02-08 15:40:00|19735.31|19655.31|19733.53|19653.53|19735.31|19655.31|19732.7|19652.7|9
1739029210000|2025-02-08 15:40:10|19733.33|19653.33|19730.67|19650.67|19733.33|19653.33|19730.67|19650.67|10
1739029220000|2025-02-08 15:40:20|19730.45|19650.45|19727.34|19647.34|19730.45|19650.45|19727.34|19647.34|10
1739029230000|2025-02-08 15:40:30|19726.84|19646.84|19723.25|19643.25|19726.84|19646.84|19721.74|19641.74|10
1739029240000|2025-02-08 15:40:40|19722.59|19642.59|19717.91|19637.91|19722.66|19642.66|19717.91|19637.91|10
1739029250000|2025-02-08 15:40:50|19713.82|19633.82|19712.35|19632.35|19713.82|19633.82|19709.76|19629.76|10
1739029260000|2025-02-08 15:41:00|19711.9|19631.9|19708.95|19628.95|19712.33|19632.33|19708.94|19628.94|10
1739029270000|2025-02-08 15:41:10|19708.84|19628.84|19684.2|19604.2|19709.14|19629.14|19684.2|19604.2|10
1739029280000|2025-02-08 15:41:20|19681.68|19601.68|19689.32|19609.32|19689.38|19609.38|19681.17|19601.17|10
1739029290000|2025-02-08 15:41:30|19689.94|19609.94|19692.47|19612.47|19692.47|19612.47|19689.85|19609.85|10
1739029300000|2025-02-08 15:41:40|19694.62|19614.62|19695.9|19615.9|19695.9|19615.9|19694.03|19614.03|10
1739029310000|2025-02-08 15:41:50|19695.84|19615.84|19696.19|19616.19|19696.52|19616.52|19695.38|19615.38|10
1739029320000|2025-02-08 15:42:00|19695.48|19615.48|19695.31|19615.31|19695.48|19615.48|19694.03|19614.03|10
1739029330000|2025-02-08 15:42:10|19696.11|19616.11|19699.04|19619.04|19699.04|19619.04|19696.11|19616.11|9
1739029340000|2025-02-08 15:42:20|19699.12|19619.12|19695.09|19615.09|19699.12|19619.12|19695.09|19615.09|10
1739029350000|2025-02-08 15:42:30|19694.79|19614.79|19696.66|19616.66|19697.05|19617.05|19694.64|19614.64|10
1739029360000|2025-02-08 15:42:40|19697.01|19617.01|19697.82|19617.82|19698.3|19618.3|19697.01|19617.01|10
1739029370000|2025-02-08 15:42:50|19697.45|19617.45|19698.18|19618.18|19698.41|19618.41|19697.02|19617.02|10
1739029380000|2025-02-08 15:43:00|19698.15|19618.15|19702.35|19622.35|19702.35|19622.35|19698.15|19618.15|10
1739029390000|2025-02-08 15:43:10|19702.46|19622.46|19699.22|19619.22|19702.46|19622.46|19699.22|19619.22|10
1739029400000|2025-02-08 15:43:20|19698.86|19618.86|19700.08|19620.08|19700.9|19620.9|19698.05|19618.05|10
1739029410000|2025-02-08 15:43:30|19700.68|19620.68|19699.44|19619.44|19700.68|19620.68|19699.44|19619.44|10
1739029420000|2025-02-08 15:43:40|19698.99|19618.99|19697.69|19617.69|19699.07|19619.07|19697.05|19617.05|9
1739029430000|2025-02-08 15:43:50|19697.07|19617.07|19697.09|19617.09|19697.44|19617.44|19697.07|19617.07|10
1739029440000|2025-02-08 15:44:00|19696.93|19616.93|19695.21|19615.21|19696.93|19616.93|19695.21|19615.21|9
1739029450000|2025-02-08 15:44:10|19695.11|19615.11|19691.77|19611.77|19695.11|19615.11|19691.48|19611.48|10
1739029460000|2025-02-08 15:44:20|19692.04|19612.04|19692.75|19612.75|19692.75|19612.75|19691.91|19611.91|10
1739029470000|2025-02-08 15:44:30|19692.67|19612.67|19693.82|19613.82|19694.03|19614.03|19692.67|19612.67|10
1739029480000|2025-02-08 15:44:40|19693.94|19613.94|19695.48|19615.48|19695.48|19615.48|19693.94|19613.94|10
1739029490000|2025-02-08 15:44:50|19695.53|19615.53|19696.26|19616.26|19696.26|19616.26|19695.53|19615.53|10
1739029500000|2025-02-08 15:45:00|19696.45|19616.45|19702.64|19622.64|19702.64|19622.64|19695.44|19615.44|10
1739029510000|2025-02-08 15:45:10|19703.05|19623.05|19701.8|19621.8|19703.35|19623.35|19701.76|19621.76|10
1739029520000|2025-02-08 15:45:20|19701.32|19621.32|19696.73|19616.73|19701.32|19621.32|19696.73|19616.73|10
1739029530000|2025-02-08 15:45:30|19694.93|19614.93|19693.64|19613.64|19694.93|19614.93|19693.64|19613.64|9
1739029540000|2025-02-08 15:45:40|19693.17|19613.17|19692.58|19612.58|19693.23|19613.23|19692.41|19612.41|10
1739029550000|2025-02-08 15:45:50|19692.73|19612.73|19695.39|19615.39|19695.39|19615.39|19692.73|19612.73|9
1739029560000|2025-02-08 15:46:00|19694.81|19614.81|19696.99|19616.99|19696.99|19616.99|19694.81|19614.81|10
1739029570000|2025-02-08 15:46:10|19696.93|19616.93|19698.63|19618.63|19698.63|19618.63|19696.72|19616.72|10
1739029580000|2025-02-08 15:46:20|19699|19619|19704.64|19624.64|19704.64|19624.64|19699|19619|10
1739029590000|2025-02-08 15:46:30|19705.41|19625.41|19706.67|19626.67|19706.91|19626.91|19705.41|19625.41|10
1739029600000|2025-02-08 15:46:40|19707.15|19627.15|19708.83|19628.83|19709|19629|19707.15|19627.15|10
1739029610000|2025-02-08 15:46:50|19708.6|19628.6|19705.75|19625.75|19708.6|19628.6|19705.37|19625.37|10
1739029620000|2025-02-08 15:47:00|19705.18|19625.18|19716.11|19636.11|19716.11|19636.11|19705.18|19625.18|10
1739029630000|2025-02-08 15:47:10|19716.19|19636.19|19718.72|19638.72|19719.75|19639.75|19716.19|19636.19|10
1739029640000|2025-02-08 15:47:20|19718.3|19638.3|19716.81|19636.81|19718.3|19638.3|19715.92|19635.92|10
1739029650000|2025-02-08 15:47:30|19717.41|19637.41|19722.56|19642.56|19722.56|19642.56|19717.41|19637.41|10
1739029660000|2025-02-08 15:47:40|19722.44|19642.44|19718.57|19638.57|19722.44|19642.44|19718.57|19638.57|10
1739029670000|2025-02-08 15:47:50|19718.34|19638.34|19718.91|19638.91|19719.3|19639.3|19718.34|19638.34|9
1739029680000|2025-02-08 15:48:00|19718.89|19638.89|19717.43|19637.43|19718.89|19638.89|19717.43|19637.43|10
1739029690000|2025-02-08 15:48:10|19717.56|19637.56|19712.91|19632.91|19717.65|19637.65|19712.91|19632.91|10
1739029700000|2025-02-08 15:48:20|19712.68|19632.68|19713.24|19633.24|19713.72|19633.72|19712.68|19632.68|9
1739029710000|2025-02-08 15:48:30|19713.19|19633.19|19713.23|19633.23|19713.79|19633.79|19713.19|19633.19|10
1739029720000|2025-02-08 15:48:40|19713.25|19633.25|19717.51|19637.51|19717.51|19637.51|19712.35|19632.35|10
1739029730000|2025-02-08 15:48:50|19717.81|19637.81|19718.68|19638.68|19718.86|19638.86|19717.68|19637.68|10
1739029740000|2025-02-08 15:49:00|19718.4|19638.4|19719.82|19639.82|19719.82|19639.82|19717.42|19637.42|10
1739029750000|2025-02-08 15:49:10|19720.03|19640.03|19724.7|19644.7|19724.7|19644.7|19720.03|19640.03|10
1739029760000|2025-02-08 15:49:20|19724.59|19644.59|19725.92|19645.92|19726.29|19646.29|19724.3|19644.3|10
1739029770000|2025-02-08 15:49:30|19725.49|19645.49|19725.85|19645.85|19725.85|19645.85|19721.02|19641.02|10
1739029780000|2025-02-08 15:49:40|19726.7|19646.7|19728.05|19648.05|19728.05|19648.05|19726.7|19646.7|10
1739029790000|2025-02-08 15:49:50|19728|19648|19735.31|19655.31|19736.26|19656.26|19728|19648|9
1739029800000|2025-02-08 15:50:00|19735.66|19655.66|19732.88|19652.88|19736.19|19656.19|19732.61|19652.61|10
1739029810000|2025-02-08 15:50:10|19733.01|19653.01|19734.16|19654.16|19734.32|19654.32|19733.01|19653.01|10
1739029820000|2025-02-08 15:50:20|19734.12|19654.12|19735.38|19655.38|19735.38|19655.38|19733.86|19653.86|9
1739029830000|2025-02-08 15:50:30|19735.66|19655.66|19733.76|19653.76|19736.27|19656.27|19733.76|19653.76|10
1739029840000|2025-02-08 15:50:40|19733.69|19653.69|19734.08|19654.08|19734.22|19654.22|19733.58|19653.58|10
1739029850000|2025-02-08 15:50:50|19734.11|19654.11|19735.55|19655.55|19735.55|19655.55|19734.11|19654.11|10
1739029860000|2025-02-08 15:51:00|19735.59|19655.59|19735.71|19655.71|19735.71|19655.71|19734.68|19654.68|10
1739029870000|2025-02-08 15:51:10|19736.27|19656.27|19738.66|19658.66|19739|19659|19736.27|19656.27|10
1739029880000|2025-02-08 15:51:20|19738.59|19658.59|19739.68|19659.68|19739.99|19659.99|19738.59|19658.59|10
1739029890000|2025-02-08 15:51:30|19739.16|19659.16|19739.77|19659.77|19739.77|19659.77|19737.52|19657.52|10
1739029900000|2025-02-08 15:51:40|19739.27|19659.27|19739.81|19659.81|19739.81|19659.81|19738.96|19658.96|10
1739029910000|2025-02-08 15:51:50|19739.7|19659.7|19738.58|19658.58|19739.7|19659.7|19738.58|19658.58|10
1739029920000|2025-02-08 15:52:00|19738.72|19658.72|19741.4|19661.4|19741.4|19661.4|19738.72|19658.72|10
1739029930000|2025-02-08 15:52:10|19741.26|19661.26|19739.05|19659.05|19741.27|19661.27|19739.05|19659.05|10
1739029940000|2025-02-08 15:52:20|19739.34|19659.34|19734.47|19654.47|19739.34|19659.34|19734.47|19654.47|10
1739029950000|2025-02-08 15:52:30|19734.01|19654.01|19732.63|19652.63|19734.01|19654.01|19732.6|19652.6|10
1739029960000|2025-02-08 15:52:40|19732.54|19652.54|19731.01|19651.01|19732.69|19652.69|19731.01|19651.01|9
1739029970000|2025-02-08 15:52:50|19730.95|19650.95|19731.68|19651.68|19731.74|19651.74|19730.8|19650.8|10
1739029980000|2025-02-08 15:53:00|19731.35|19651.35|19735.44|19655.44|19735.44|19655.44|19731.35|19651.35|10
1739029990000|2025-02-08 15:53:10|19735.31|19655.31|19735.56|19655.56|19735.77|19655.77|19735.27|19655.27|10
1739030000000|2025-02-08 15:53:20|19736.1|19656.1|19738.62|19658.62|19738.62|19658.62|19736.1|19656.1|9
1739030010000|2025-02-08 15:53:30|19739.4|19659.4|19740.38|19660.38|19740.38|19660.38|19738.96|19658.96|10
1739030020000|2025-02-08 15:53:40|19740.87|19660.87|19742.16|19662.16|19742.86|19662.86|19740.87|19660.87|10
1739030030000|2025-02-08 15:53:50|19741.97|19661.97|19741.04|19661.04|19741.97|19661.97|19740.97|19660.97|10
1739030040000|2025-02-08 15:54:00|19740.36|19660.36|19738.34|19658.34|19742.01|19662.01|19737.28|19657.28|10
1739030050000|2025-02-08 15:54:10|19738.19|19658.19|19736.79|19656.79|19738.25|19658.25|19736.71|19656.71|10
1739030060000|2025-02-08 15:54:20|19737.23|19657.23|19740.99|19660.99|19740.99|19660.99|19737.23|19657.23|9
1739030070000|2025-02-08 15:54:30|19741.1|19661.1|19740.83|19660.83|19741.1|19661.1|19740.83|19660.83|7
1739030080000|2025-02-08 15:54:40|19740.86|19660.86|19740.1|19660.1|19740.87|19660.87|19740.1|19660.1|10
1739030090000|2025-02-08 15:54:50|19740.05|19660.05|19736.37|19656.37|19740.05|19660.05|19736.03|19656.03|10
1739030100000|2025-02-08 15:55:00|19736.18|19656.18|19738.42|19658.42|19739.1|19659.1|19736.18|19656.18|10
1739030110000|2025-02-08 15:55:10|19737.99|19657.99|19737.35|19657.35|19739.2|19659.2|19737.35|19657.35|10
1739030120000|2025-02-08 15:55:20|19737.11|19657.11|19736.19|19656.19|19737.13|19657.13|19736.19|19656.19|10
1739030130000|2025-02-08 15:55:30|19736.26|19656.26|19734.47|19654.47|19736.37|19656.37|19734.47|19654.47|9
1739030140000|2025-02-08 15:55:40|19734.24|19654.24|19733.76|19653.76|19734.68|19654.68|19733.66|19653.66|8
1739030150000|2025-02-08 15:55:50|19733.6|19653.6|19731.97|19651.97|19733.6|19653.6|19731.93|19651.93|10
1739030160000|2025-02-08 15:56:00|19731.89|19651.89|19731.09|19651.09|19731.89|19651.89|19731|19651|7
1739030170000|2025-02-08 15:56:10|19731.34|19651.34|19732.39|19652.39|19732.39|19652.39|19731.08|19651.08|10
1739030180000|2025-02-08 15:56:20|19732.99|19652.99|19734.3|19654.3|19734.3|19654.3|19732.63|19652.63|10
1739030190000|2025-02-08 15:56:30|19734.55|19654.55|19732.72|19652.72|19734.55|19654.55|19732.68|19652.68|10
1739030200000|2025-02-08 15:56:40|19732.68|19652.68|19731.89|19651.89|19733.74|19653.74|19731.89|19651.89|10
1739030210000|2025-02-08 15:56:50|19731.77|19651.77|19730.38|19650.38|19731.77|19651.77|19730.38|19650.38|10
1739030220000|2025-02-08 15:57:00|19730.36|19650.36|19730.72|19650.72|19730.75|19650.75|19730.28|19650.28|10
1739030230000|2025-02-08 15:57:10|19731.25|19651.25|19731.38|19651.38|19731.77|19651.77|19731.01|19651.01|10
1739030240000|2025-02-08 15:57:20|19731.27|19651.27|19731.77|19651.77|19731.96|19651.96|19730.91|19650.91|10
1739030250000|2025-02-08 15:57:30|19732.07|19652.07|19731.92|19651.92|19732.53|19652.53|19731.92|19651.92|9
1739030260000|2025-02-08 15:57:40|19731.8|19651.8|19730.86|19650.86|19731.8|19651.8|19730.72|19650.72|10
1739030270000|2025-02-08 15:57:50|19730.48|19650.48|19732.64|19652.64|19732.64|19652.64|19729.88|19649.88|10
1739030280000|2025-02-08 15:58:00|19733.16|19653.16|19736.62|19656.62|19736.62|19656.62|19733.16|19653.16|10
1739030290000|2025-02-08 15:58:10|19737.75|19657.75|19742.63|19662.63|19742.63|19662.63|19737.75|19657.75|10
1739030300000|2025-02-08 15:58:20|19742.7|19662.7|19747.01|19667.01|19747.01|19667.01|19742.01|19662.01|10
1739030310000|2025-02-08 15:58:30|19747.48|19667.48|19747.14|19667.14|19749.02|19669.02|19747.11|19667.11|9
1739030320000|2025-02-08 15:58:40|19747.2|19667.2|19746.62|19666.62|19747.2|19667.2|19746.29|19666.29|10
1739030330000|2025-02-08 15:58:50|19746.6|19666.6|19745.59|19665.59|19746.6|19666.6|19744.75|19664.75|10
1739030340000|2025-02-08 15:59:00|19745.69|19665.69|19748.68|19668.68|19748.68|19668.68|19745.69|19665.69|8
1739030350000|2025-02-08 15:59:10|19749.62|19669.62|19751.92|19671.92|19753|19673|19749.62|19669.62|10
1739030360000|2025-02-08 15:59:20|19751.91|19671.91|19752.56|19672.56|19752.56|19672.56|19751.89|19671.89|7
1739030370000|2025-02-08 15:59:30|19752.58|19672.58|19754.49|19674.49|19754.49|19674.49|19752.4|19672.4|10
1739030380000|2025-02-08 15:59:40|19755.69|19675.69|19755.5|19675.5|19755.82|19675.82|19755.5|19675.5|9
1739030390000|2025-02-08 15:59:50|19755.42|19675.42|19756.28|19676.28|19756.28|19676.28|19755.42|19675.42|10
1739030400000|2025-02-08 16:00:00|19756.39|19676.39|19761.06|19681.06|19761.06|19681.06|19756.39|19676.39|9
1739030410000|2025-02-08 16:00:10|19761.39|19681.39|19768.5|19688.5|19768.5|19688.5|19761.39|19681.39|10
1739030420000|2025-02-08 16:00:20|19768.29|19688.29|19767.6|19687.6|19768.59|19688.59|19767.6|19687.6|10
1739030430000|2025-02-08 16:00:30|19768.34|19688.34|19764.79|19684.79|19768.34|19688.34|19764.79|19684.79|10
1739030440000|2025-02-08 16:00:40|19764.36|19684.36|19756.51|19676.51|19764.36|19684.36|19756.51|19676.51|10
1739030450000|2025-02-08 16:00:50|19756.28|19676.28|19752.61|19672.61|19756.31|19676.31|19752.61|19672.61|10
1739030460000|2025-02-08 16:01:00|19751.73|19671.73|19749.71|19669.71|19751.73|19671.73|19749.44|19669.44|10
1739030470000|2025-02-08 16:01:10|19749.7|19669.7|19750.74|19670.74|19750.74|19670.74|19749.59|19669.59|10
1739030480000|2025-02-08 16:01:20|19751.12|19671.12|19754.5|19674.5|19755.57|19675.57|19751.12|19671.12|10
1739030490000|2025-02-08 16:01:30|19754.44|19674.44|19763.08|19683.08|19763.08|19683.08|19754.06|19674.06|10
1739030500000|2025-02-08 16:01:40|19763.15|19683.15|19764.52|19684.52|19764.68|19684.68|19763.15|19683.15|10
1739030510000|2025-02-08 16:01:50|19764.62|19684.62|19765.68|19685.68|19765.85|19685.85|19764.4|19684.4|8
1739030520000|2025-02-08 16:02:00|19765.6|19685.6|19768.59|19688.59|19768.59|19688.59|19765.6|19685.6|10
1739030530000|2025-02-08 16:02:10|19769.22|19689.22|19766.24|19686.24|19769.22|19689.22|19766.24|19686.24|10
1739030540000|2025-02-08 16:02:20|19766.45|19686.45|19764.98|19684.98|19766.45|19686.45|19764.56|19684.56|9
1739030550000|2025-02-08 16:02:30|19765.63|19685.63|19768.67|19688.67|19768.67|19688.67|19765.63|19685.63|10
1739030560000|2025-02-08 16:02:40|19768.68|19688.68|19767.22|19687.22|19768.69|19688.69|19767.22|19687.22|10
1739030570000|2025-02-08 16:02:50|19766.64|19686.64|19766.12|19686.12|19767.3|19687.3|19765.74|19685.74|10
1739030580000|2025-02-08 16:03:00|19765.32|19685.32|19765.91|19685.91|19765.96|19685.96|19764.3|19684.3|10
1739030590000|2025-02-08 16:03:10|19766.4|19686.4|19764.85|19684.85|19767.56|19687.56|19764.85|19684.85|10
1739030600000|2025-02-08 16:03:20|19767.74|19687.74|19771.32|19691.32|19771.32|19691.32|19767.74|19687.74|10
1739030610000|2025-02-08 16:03:30|19771.42|19691.42|19771.13|19691.13|19771.42|19691.42|19770.89|19690.89|9
1739030620000|2025-02-08 16:03:40|19771.05|19691.05|19774.26|19694.26|19774.26|19694.26|19771.05|19691.05|10
1739030630000|2025-02-08 16:03:50|19774.71|19694.71|19774.35|19694.35|19774.71|19694.71|19774.35|19694.35|10
1739030640000|2025-02-08 16:04:00|19774.36|19694.36|19771.65|19691.65|19774.36|19694.36|19771.65|19691.65|9
1739030650000|2025-02-08 16:04:10|19771.08|19691.08|19761.31|19681.31|19771.08|19691.08|19761.31|19681.31|10
1739030660000|2025-02-08 16:04:20|19761.14|19681.14|19757.99|19677.99|19761.88|19681.88|19757.99|19677.99|10
1739030670000|2025-02-08 16:04:30|19757.83|19677.83|19758.23|19678.23|19758.75|19678.75|19757.71|19677.71|10
1739030680000|2025-02-08 16:04:40|19759.6|19679.6|19757.85|19677.85|19759.6|19679.6|19757.85|19677.85|10
1739030690000|2025-02-08 16:04:50|19757.57|19677.57|19758.73|19678.73|19758.73|19678.73|19757.57|19677.57|10
1739030700000|2025-02-08 16:05:00|19758.66|19678.66|19755.38|19675.38|19758.66|19678.66|19755.38|19675.38|10
1739030710000|2025-02-08 16:05:10|19755.45|19675.45|19753.77|19673.77|19755.89|19675.89|19753.77|19673.77|10
1739030720000|2025-02-08 16:05:20|19753.73|19673.73|19753.86|19673.86|19753.86|19673.86|19753.56|19673.56|10
1739030730000|2025-02-08 16:05:30|19754.32|19674.32|19750.66|19670.66|19754.41|19674.41|19750.66|19670.66|10
1739030740000|2025-02-08 16:05:40|19750.64|19670.64|19751.96|19671.96|19751.96|19671.96|19750.53|19670.53|10
1739030750000|2025-02-08 16:05:50|19752.01|19672.01|19754.9|19674.9|19754.9|19674.9|19752.01|19672.01|10
1739030760000|2025-02-08 16:06:00|19754.42|19674.42|19756.81|19676.81|19756.87|19676.87|19753.1|19673.1|10
1739030770000|2025-02-08 16:06:10|19756.73|19676.73|19759.7|19679.7|19759.7|19679.7|19756.48|19676.48|10
1739030780000|2025-02-08 16:06:20|19759.78|19679.78|19761.11|19681.11|19761.11|19681.11|19759.78|19679.78|10
1739030790000|2025-02-08 16:06:30|19761.58|19681.58|19767.31|19687.31|19767.31|19687.31|19761.58|19681.58|10
1739030800000|2025-02-08 16:06:40|19767.99|19687.99|19769.14|19689.14|19769.29|19689.29|19767.99|19687.99|10
1739030810000|2025-02-08 16:06:50|19769.13|19689.13|19769.08|19689.08|19769.13|19689.13|19768.65|19688.65|7
1739030820000|2025-02-08 16:07:00|19768.82|19688.82|19772.55|19692.55|19772.55|19692.55|19768.07|19688.07|10
1739030830000|2025-02-08 16:07:10|19772.61|19692.61|19775.47|19695.47|19775.47|19695.47|19772.61|19692.61|9
1739030840000|2025-02-08 16:07:20|19775.69|19695.69|19772.67|19692.67|19776.09|19696.09|19772.67|19692.67|10
1739030850000|2025-02-08 16:07:30|19772.58|19692.58|19774.67|19694.67|19774.67|19694.67|19772.57|19692.57|10
1739030860000|2025-02-08 16:07:40|19774.75|19694.75|19778.44|19698.44|19778.44|19698.44|19774.75|19694.75|10
1739030870000|2025-02-08 16:07:50|19778.21|19698.21|19776.15|19696.15|19778.21|19698.21|19775.99|19695.99|10
1739030880000|2025-02-08 16:08:00|19776.09|19696.09|19778.79|19698.79|19778.79|19698.79|19776.09|19696.09|10
1739030890000|2025-02-08 16:08:10|19779.01|19699.01|19782.17|19702.17|19782.74|19702.74|19779.01|19699.01|10
1739030900000|2025-02-08 16:08:20|19781.89|19701.89|19781.88|19701.88|19782.39|19702.39|19781.88|19701.88|10
1739030910000|2025-02-08 16:08:30|19781.61|19701.61|19781.15|19701.15|19781.84|19701.84|19780.87|19700.87|9
1739030920000|2025-02-08 16:08:40|19780.84|19700.84|19782.37|19702.37|19782.69|19702.69|19780.8|19700.8|10
1739030930000|2025-02-08 16:08:50|19782.19|19702.19|19782.62|19702.62|19782.62|19702.62|19782.14|19702.14|10
1739030940000|2025-02-08 16:09:00|19782.69|19702.69|19783.94|19703.94|19783.94|19703.94|19782.11|19702.11|10
1739030950000|2025-02-08 16:09:10|19784.12|19704.12|19787.49|19707.49|19787.49|19707.49|19784.12|19704.12|10
1739030960000|2025-02-08 16:09:20|19787.43|19707.43|19790.41|19710.41|19790.41|19710.41|19787.08|19707.08|9
1739030970000|2025-02-08 16:09:30|19790.87|19710.87|19793.93|19713.93|19793.93|19713.93|19790.87|19710.87|10
1739030980000|2025-02-08 16:09:40|19793.94|19713.94|19798.34|19718.34|19798.45|19718.45|19793.89|19713.89|9
1739030990000|2025-02-08 16:09:50|19798.32|19718.32|19797.28|19717.28|19798.32|19718.32|19796.37|19716.37|10
1739031000000|2025-02-08 16:10:00|19797.41|19717.41|19795.98|19715.98|19797.41|19717.41|19795.98|19715.98|10
1739031010000|2025-02-08 16:10:10|19796.15|19716.15|19795.18|19715.18|19796.15|19716.15|19794.98|19714.98|9
1739031020000|2025-02-08 16:10:20|19795.24|19715.24|19796.05|19716.05|19796.22|19716.22|19795.24|19715.24|10
1739031030000|2025-02-08 16:10:30|19796.81|19716.81|19800.09|19720.09|19800.09|19720.09|19796.81|19716.81|10
1739031040000|2025-02-08 16:10:40|19800.12|19720.12|19800.57|19720.57|19800.93|19720.93|19800.12|19720.12|10
1739031050000|2025-02-08 16:10:50|19800.52|19720.52|19802.03|19722.03|19802.03|19722.03|19800.52|19720.52|9
1739031060000|2025-02-08 16:11:00|19802.47|19722.47|19803.11|19723.11|19803.14|19723.14|19802.4|19722.4|10
1739031070000|2025-02-08 16:11:10|19803.14|19723.14|19798.52|19718.52|19803.14|19723.14|19798.52|19718.52|10
1739031080000|2025-02-08 16:11:20|19798.4|19718.4|19798.19|19718.19|19798.4|19718.4|19797.39|19717.39|10
1739031090000|2025-02-08 16:11:30|19797.78|19717.78|19799.59|19719.59|19799.67|19719.67|19797.78|19717.78|10
1739031100000|2025-02-08 16:11:40|19799.65|19719.65|19798.51|19718.51|19800.52|19720.52|19798.51|19718.51|10
1739031110000|2025-02-08 16:11:50|19798.17|19718.17|19796.26|19716.26|19798.17|19718.17|19796.24|19716.24|10
1739031120000|2025-02-08 16:12:00|19796.01|19716.01|19793.16|19713.16|19796.31|19716.31|19793.16|19713.16|10
1739031130000|2025-02-08 16:12:10|19792.74|19712.74|19787.2|19707.2|19792.74|19712.74|19787.2|19707.2|10
1739031140000|2025-02-08 16:12:20|19786.96|19706.96|19777.81|19697.81|19786.96|19706.96|19777.81|19697.81|10
1739031150000|2025-02-08 16:12:30|19777.1|19697.1|19777.26|19697.26|19777.32|19697.32|19774.75|19694.75|10
1739031160000|2025-02-08 16:12:40|19778.23|19698.23|19775.79|19695.79|19778.53|19698.53|19775.76|19695.76|10
1739031170000|2025-02-08 16:12:50|19774.32|19694.32|19770.33|19690.33|19774.62|19694.62|19770.33|19690.33|9
1739031180000|2025-02-08 16:13:00|19770.29|19690.29|19769.87|19689.87|19770.29|19690.29|19769.79|19689.79|9
1739031190000|2025-02-08 16:13:10|19769.73|19689.73|19769.82|19689.82|19770.01|19690.01|19769.5|19689.5|10
1739031200000|2025-02-08 16:13:20|19769.92|19689.92|19774.05|19694.05|19774.1|19694.1|19769.92|19689.92|10
1739031210000|2025-02-08 16:13:30|19774.99|19694.99|19775.56|19695.56|19775.78|19695.78|19774.99|19694.99|10
1739031220000|2025-02-08 16:13:40|19775.51|19695.51|19774.87|19694.87|19775.75|19695.75|19774.71|19694.71|10
1739031230000|2025-02-08 16:13:50|19774.74|19694.74|19773.65|19693.65|19774.84|19694.84|19773.65|19693.65|10
1739031240000|2025-02-08 16:14:00|19772.19|19692.19|19773.77|19693.77|19773.77|19693.77|19771.8|19691.8|9
1739031250000|2025-02-08 16:14:10|19774.76|19694.76|19779.96|19699.96|19780.45|19700.45|19774.76|19694.76|10
1739031260000|2025-02-08 16:14:20|19779.86|19699.86|19779.26|19699.26|19779.86|19699.86|19779.26|19699.26|10
1739031270000|2025-02-08 16:14:30|19779.21|19699.21|19778.34|19698.34|19779.64|19699.64|19778.3|19698.3|9
1739031280000|2025-02-08 16:14:40|19778.01|19698.01|19777.92|19697.92|19778.66|19698.66|19777.83|19697.83|10
1739031290000|2025-02-08 16:14:50|19777.74|19697.74|19778.19|19698.19|19778.23|19698.23|19777.74|19697.74|10
1739031300000|2025-02-08 16:15:00|19778.29|19698.29|19780.4|19700.4|19781.95|19701.95|19778.29|19698.29|10
1739031310000|2025-02-08 16:15:10|19780.59|19700.59|19785.43|19705.43|19786.5|19706.5|19780.59|19700.59|10
1739031320000|2025-02-08 16:15:20|19785.17|19705.17|19779.64|19699.64|19785.17|19705.17|19779.64|19699.64|10
1739031330000|2025-02-08 16:15:30|19779.24|19699.24|19776.65|19696.65|19779.41|19699.41|19776.65|19696.65|10
1739031340000|2025-02-08 16:15:40|19775.87|19695.87|19774.7|19694.7|19775.87|19695.87|19774.7|19694.7|10
1739031350000|2025-02-08 16:15:50|19774.76|19694.76|19772|19692|19774.76|19694.76|19772|19692|9
1739031360000|2025-02-08 16:16:00|19771.62|19691.62|19764.88|19684.88|19771.62|19691.62|19764.88|19684.88|10
1739031370000|2025-02-08 16:16:10|19764.4|19684.4|19768.56|19688.56|19768.56|19688.56|19764.28|19684.28|10
1739031380000|2025-02-08 16:16:20|19768.49|19688.49|19769.15|19689.15|19769.15|19689.15|19768.49|19688.49|9
1739031390000|2025-02-08 16:16:30|19769.61|19689.61|19769.68|19689.68|19769.9|19689.9|19769.37|19689.37|10
1739031400000|2025-02-08 16:16:40|19770.31|19690.31|19771.75|19691.75|19772.39|19692.39|19770.31|19690.31|10
1739031410000|2025-02-08 16:16:50|19771.91|19691.91|19767.85|19687.85|19771.91|19691.91|19767.85|19687.85|10
1739031420000|2025-02-08 16:17:00|19767.91|19687.91|19768.42|19688.42|19768.42|19688.42|19765.7|19685.7|10
1739031430000|2025-02-08 16:17:10|19768.32|19688.32|19764.33|19684.33|19772.47|19692.47|19764.33|19684.33|10
1739031440000|2025-02-08 16:17:20|19762.8|19682.8|19752.2|19672.2|19762.8|19682.8|19752.2|19672.2|10
1739031450000|2025-02-08 16:17:30|19751.88|19671.88|19744.47|19664.47|19751.88|19671.88|19744.24|19664.24|10
1739031460000|2025-02-08 16:17:40|19743.54|19663.54|19743.09|19663.09|19743.54|19663.54|19742.29|19662.29|10
1739031470000|2025-02-08 16:17:50|19743.05|19663.05|19740.12|19660.12|19743.05|19663.05|19740.12|19660.12|10
1739031480000|2025-02-08 16:18:00|19740.18|19660.18|19737.77|19657.77|19740.18|19660.18|19737.54|19657.54|10
1739031490000|2025-02-08 16:18:10|19740.86|19660.86|19741.95|19661.95|19742.4|19662.4|19740.86|19660.86|10
1739031500000|2025-02-08 16:18:20|19742.69|19662.69|19742.16|19662.16|19743.52|19663.52|19742.16|19662.16|10
1739031510000|2025-02-08 16:18:30|19741.39|19661.39|19731.46|19651.46|19741.39|19661.39|19731.46|19651.46|10
1739031520000|2025-02-08 16:18:40|19731.68|19651.68|19734.23|19654.23|19734.26|19654.26|19731.68|19651.68|10
1739031530000|2025-02-08 16:18:50|19733.87|19653.87|19734.35|19654.35|19735.03|19655.03|19733.8|19653.8|10
1739031540000|2025-02-08 16:19:00|19734.53|19654.53|19735.09|19655.09|19735.09|19655.09|19733.99|19653.99|10
1739031550000|2025-02-08 16:19:10|19735.8|19655.8|19740.63|19660.63|19740.63|19660.63|19735.8|19655.8|10
1739031560000|2025-02-08 16:19:20|19740.96|19660.96|19740.79|19660.79|19741.1|19661.1|19740.29|19660.29|10
1739031570000|2025-02-08 16:19:30|19740.62|19660.62|19740.46|19660.46|19741.18|19661.18|19738.95|19658.95|10
1739031580000|2025-02-08 16:19:40|19737.64|19657.64|19737.67|19657.67|19738.41|19658.41|19737.6|19657.6|10
1739031590000|2025-02-08 16:19:50|19737.75|19657.75|19736.79|19656.79|19738.17|19658.17|19736.68|19656.68|9
1739031600000|2025-02-08 16:20:00|19736.72|19656.72|19740.84|19660.84|19740.84|19660.84|19736.59|19656.59|10
1739031610000|2025-02-08 16:20:10|19741.28|19661.28|19740.31|19660.31|19742.31|19662.31|19740.31|19660.31|10
1739031620000|2025-02-08 16:20:20|19740.02|19660.02|19742.31|19662.31|19742.31|19662.31|19740.02|19660.02|10
1739031630000|2025-02-08 16:20:30|19742.77|19662.77|19745.54|19665.54|19745.54|19665.54|19742.77|19662.77|10
1739031640000|2025-02-08 16:20:40|19745.5|19665.5|19745.45|19665.45|19745.91|19665.91|19745.25|19665.25|9
1739031650000|2025-02-08 16:20:50|19745.56|19665.56|19744.2|19664.2|19745.57|19665.57|19744.2|19664.2|9
1739031660000|2025-02-08 16:21:00|19743.56|19663.56|19742.83|19662.83|19743.56|19663.56|19742.73|19662.73|10
1739031670000|2025-02-08 16:21:10|19743.02|19663.02|19745.81|19665.81|19745.81|19665.81|19743.02|19663.02|10
1739031680000|2025-02-08 16:21:20|19747.76|19667.76|19749.47|19669.47|19749.47|19669.47|19747.76|19667.76|10
1739031690000|2025-02-08 16:21:30|19750.52|19670.52|19748.35|19668.35|19750.94|19670.94|19748.35|19668.35|10
1739031700000|2025-02-08 16:21:40|19748.27|19668.27|19747.45|19667.45|19748.27|19668.27|19747.35|19667.35|10
1739031710000|2025-02-08 16:21:50|19747.49|19667.49|19747.57|19667.57|19747.72|19667.72|19747.49|19667.49|9
1739031720000|2025-02-08 16:22:00|19747.82|19667.82|19749.63|19669.63|19749.81|19669.81|19747.82|19667.82|9
1739031730000|2025-02-08 16:22:10|19749.97|19669.97|19753.79|19673.79|19753.79|19673.79|19749.97|19669.97|9
1739031740000|2025-02-08 16:22:20|19753.81|19673.81|19754.5|19674.5|19755.53|19675.53|19753.81|19673.81|10
1739031750000|2025-02-08 16:22:30|19754.71|19674.71|19759.59|19679.59|19759.59|19679.59|19754.71|19674.71|10
1739031760000|2025-02-08 16:22:40|19759.58|19679.58|19759.59|19679.59|19759.59|19679.59|19759.14|19679.14|10
1739031770000|2025-02-08 16:22:50|19762.05|19682.05|19762.07|19682.07|19762.07|19682.07|19761.58|19681.58|10
1739031780000|2025-02-08 16:23:00|19762.97|19682.97|19764.8|19684.8|19764.95|19684.95|19762.97|19682.97|10
1739031790000|2025-02-08 16:23:10|19764.58|19684.58|19772.06|19692.06|19772.2|19692.2|19764.58|19684.58|10
1739031800000|2025-02-08 16:23:20|19771.08|19691.08|19775.77|19695.77|19775.77|19695.77|19770.5|19690.5|10
1739031810000|2025-02-08 16:23:30|19776.06|19696.06|19775.11|19695.11|19776.06|19696.06|19774.96|19694.96|9
1739031820000|2025-02-08 16:23:40|19775.15|19695.15|19774.6|19694.6|19775.3|19695.3|19774.52|19694.52|9
1739031830000|2025-02-08 16:23:50|19774.65|19694.65|19774.43|19694.43|19774.97|19694.97|19774.43|19694.43|10
1739031840000|2025-02-08 16:24:00|19774.56|19694.56|19779.38|19699.38|19779.38|19699.38|19773.81|19693.81|10
1739031850000|2025-02-08 16:24:10|19779.68|19699.68|19784.9|19704.9|19784.9|19704.9|19779.68|19699.68|10
1739031860000|2025-02-08 16:24:20|19785.02|19705.02|19788.39|19708.39|19788.39|19708.39|19785.02|19705.02|10
1739031870000|2025-02-08 16:24:30|19788.43|19708.43|19789.53|19709.53|19789.53|19709.53|19787.4|19707.4|10
1739031880000|2025-02-08 16:24:40|19789.8|19709.8|19790.41|19710.41|19791.39|19711.39|19789.8|19709.8|10
1739031890000|2025-02-08 16:24:50|19790.88|19710.88|19788.53|19708.53|19790.88|19710.88|19788.53|19708.53|10
1739031900000|2025-02-08 16:25:00|19788.65|19708.65|19794.35|19714.35|19794.35|19714.35|19788.03|19708.03|10
1739031910000|2025-02-08 16:25:10|19794.56|19714.56|19797.2|19717.2|19797.2|19717.2|19794.56|19714.56|9
1739031920000|2025-02-08 16:25:20|19797.1|19717.1|19798.15|19718.15|19798.15|19718.15|19797.1|19717.1|10
1739031930000|2025-02-08 16:25:30|19798.49|19718.49|19798.36|19718.36|19798.7|19718.7|19797.97|19717.97|10
1739031940000|2025-02-08 16:25:40|19798.41|19718.41|19797.84|19717.84|19798.53|19718.53|19797.84|19717.84|10
1739031950000|2025-02-08 16:25:50|19797.71|19717.71|19798.36|19718.36|19798.36|19718.36|19797.71|19717.71|10
1739031960000|2025-02-08 16:26:00|19798.92|19718.92|19804.99|19724.99|19804.99|19724.99|19798.92|19718.92|10
1739031970000|2025-02-08 16:26:10|19804.94|19724.94|19802.86|19722.86|19805.02|19725.02|19802.15|19722.15|10
1739031980000|2025-02-08 16:26:20|19802.9|19722.9|19806.91|19726.91|19806.91|19726.91|19802.9|19722.9|10
1739031990000|2025-02-08 16:26:30|19807.2|19727.2|19808.7|19728.7|19808.7|19728.7|19806.73|19726.73|10
1739032000000|2025-02-08 16:26:40|19808.63|19728.63|19809.24|19729.24|19809.24|19729.24|19807.5|19727.5|10
1739032010000|2025-02-08 16:26:50|19810.42|19730.42|19815.77|19735.77|19815.77|19735.77|19810.42|19730.42|10
1739032020000|2025-02-08 16:27:00|19816.18|19736.18|19817.79|19737.79|19818.85|19738.85|19816.18|19736.18|10
1739032030000|2025-02-08 16:27:10|19817.29|19737.29|19817.7|19737.7|19817.7|19737.7|19816.13|19736.13|10
1739032040000|2025-02-08 16:27:20|19818.54|19738.54|19821.88|19741.88|19821.88|19741.88|19818.54|19738.54|10
1739032050000|2025-02-08 16:27:30|19819.43|19739.43|19823.84|19743.84|19823.84|19743.84|19819.43|19739.43|10
1739032060000|2025-02-08 16:27:40|19823.87|19743.87|19824.67|19744.67|19825.31|19745.31|19823.87|19743.87|10
1739032070000|2025-02-08 16:27:50|19824.75|19744.75|19823.17|19743.17|19824.84|19744.84|19823.17|19743.17|10
1739032080000|2025-02-08 16:28:00|19822.91|19742.91|19821.47|19741.47|19822.91|19742.91|19821.17|19741.17|10
1739032090000|2025-02-08 16:28:10|19821.51|19741.51|19822.1|19742.1|19822.1|19742.1|19821.51|19741.51|9
1739032100000|2025-02-08 16:28:20|19822.08|19742.08|19820.41|19740.41|19822.08|19742.08|19820.41|19740.41|9
1739032110000|2025-02-08 16:28:30|19820.4|19740.4|19821.43|19741.43|19821.43|19741.43|19820.37|19740.37|10
1739032120000|2025-02-08 16:28:40|19821.47|19741.47|19830.01|19750.01|19830.01|19750.01|19821.47|19741.47|10
1739032130000|2025-02-08 16:28:50|19830.49|19750.49|19838.61|19758.61|19838.61|19758.61|19830.49|19750.49|10
1739032140000|2025-02-08 16:29:00|19838.26|19758.26|19839.59|19759.59|19839.59|19759.59|19838.1|19758.1|10
1739032150000|2025-02-08 16:29:10|19839.58|19759.58|19839.52|19759.52|19840.03|19760.03|19838.93|19758.93|10
1739032160000|2025-02-08 16:29:20|19839.8|19759.8|19837.91|19757.91|19839.8|19759.8|19837.51|19757.51|10
1739032170000|2025-02-08 16:29:30|19837.78|19757.78|19836.87|19756.87|19837.78|19757.78|19836.72|19756.72|9
1739032180000|2025-02-08 16:29:40|19836.68|19756.68|19832.23|19752.23|19836.68|19756.68|19832.23|19752.23|10
1739032190000|2025-02-08 16:29:50|19832.46|19752.46|19834.09|19754.09|19834.09|19754.09|19831.99|19751.99|10
1739032200000|2025-02-08 16:30:00|19834.73|19754.73|19837.52|19757.52|19837.58|19757.58|19834.73|19754.73|10
1739032210000|2025-02-08 16:30:10|19838.53|19758.53|19840.55|19760.55|19843.94|19763.94|19838.53|19758.53|10
1739032220000|2025-02-08 16:30:20|19840.68|19760.68|19845.63|19765.63|19845.63|19765.63|19840.68|19760.68|10
1739032230000|2025-02-08 16:30:30|19845.84|19765.84|19844.57|19764.57|19845.89|19765.89|19844.55|19764.55|10
1739032240000|2025-02-08 16:30:40|19844.92|19764.92|19841.2|19761.2|19845.64|19765.64|19841.2|19761.2|10
1739032250000|2025-02-08 16:30:50|19841.74|19761.74|19840.2|19760.2|19841.82|19761.82|19840.2|19760.2|10
1739032260000|2025-02-08 16:31:00|19840.19|19760.19|19839.43|19759.43|19840.19|19760.19|19838.64|19758.64|10
1739032270000|2025-02-08 16:31:10|19839.45|19759.45|19839.03|19759.03|19840.99|19760.99|19838.86|19758.86|10
1739032280000|2025-02-08 16:31:20|19839.11|19759.11|19835.68|19755.68|19839.24|19759.24|19835.65|19755.65|10
1739032290000|2025-02-08 16:31:30|19835.12|19755.12|19829.21|19749.21|19835.12|19755.12|19829.21|19749.21|10
1739032300000|2025-02-08 16:31:40|19828.88|19748.88|19823.44|19743.44|19828.95|19748.95|19823.44|19743.44|10
1739032310000|2025-02-08 16:31:50|19823.35|19743.35|19822.21|19742.21|19823.38|19743.38|19822.21|19742.21|10
1739032320000|2025-02-08 16:32:00|19822.23|19742.23|19821.9|19741.9|19822.23|19742.23|19820.58|19740.58|10
1739032330000|2025-02-08 16:32:10|19821.95|19741.95|19822.78|19742.78|19823.51|19743.51|19821.95|19741.95|10
1739032340000|2025-02-08 16:32:20|19820.57|19740.57|19819.58|19739.58|19820.63|19740.63|19819.5|19739.5|10
1739032350000|2025-02-08 16:32:30|19819.36|19739.36|19814.38|19734.38|19819.37|19739.37|19814.38|19734.38|10
1739032360000|2025-02-08 16:32:40|19814.58|19734.58|19813.76|19733.76|19814.77|19734.77|19813.59|19733.59|10
1739032370000|2025-02-08 16:32:50|19814.09|19734.09|19815.87|19735.87|19816.32|19736.32|19814.09|19734.09|10
1739032380000|2025-02-08 16:33:00|19815.72|19735.72|19817.69|19737.69|19817.69|19737.69|19815.64|19735.64|10
1739032390000|2025-02-08 16:33:10|19819.27|19739.27|19820.51|19740.51|19820.51|19740.51|19819.27|19739.27|10
1739032400000|2025-02-08 16:33:20|19821.47|19741.47|19823.77|19743.77|19823.77|19743.77|19821.47|19741.47|10
1739032410000|2025-02-08 16:33:30|19823.8|19743.8|19826.44|19746.44|19826.44|19746.44|19823.8|19743.8|9
1739032420000|2025-02-08 16:33:40|19826.98|19746.98|19831.41|19751.41|19831.41|19751.41|19826.98|19746.98|10
1739032430000|2025-02-08 16:33:50|19831.63|19751.63|19838.52|19758.52|19838.52|19758.52|19831.63|19751.63|10
1739032440000|2025-02-08 16:34:00|19838.88|19758.88|19842.16|19762.16|19842.16|19762.16|19838.88|19758.88|10
1739032450000|2025-02-08 16:34:10|19842.3|19762.3|19845.13|19765.13|19846.48|19766.48|19842.3|19762.3|10
1739032460000|2025-02-08 16:34:20|19844.67|19764.67|19844.27|19764.27|19844.67|19764.67|19843.83|19763.83|10
1739032470000|2025-02-08 16:34:30|19844.46|19764.46|19844.29|19764.29|19844.46|19764.46|19842.38|19762.38|10
1739032480000|2025-02-08 16:34:40|19844.08|19764.08|19843.42|19763.42|19844.63|19764.63|19843.42|19763.42|10
1739032490000|2025-02-08 16:34:50|19842.69|19762.69|19838.16|19758.16|19842.69|19762.69|19838.16|19758.16|10
1739032500000|2025-02-08 16:35:00|19838.39|19758.39|19838.37|19758.37|19838.44|19758.44|19837.46|19757.46|10
1739032510000|2025-02-08 16:35:10|19838.52|19758.52|19840.17|19760.17|19840.17|19760.17|19838.52|19758.52|10
1739032520000|2025-02-08 16:35:20|19840.55|19760.55|19839.39|19759.39|19841.34|19761.34|19839.39|19759.39|10
1739032530000|2025-02-08 16:35:30|19839.06|19759.06|19837.72|19757.72|19839.2|19759.2|19837.72|19757.72|10
1739032540000|2025-02-08 16:35:40|19836.68|19756.68|19831.08|19751.08|19836.68|19756.68|19831.08|19751.08|10
1739032550000|2025-02-08 16:35:50|19831.96|19751.96|19829.78|19749.78|19833.72|19753.72|19829.78|19749.78|10
1739032560000|2025-02-08 16:36:00|19829.54|19749.54|19826.11|19746.11|19829.54|19749.54|19826.11|19746.11|10
1739032570000|2025-02-08 16:36:10|19825.98|19745.98|19823.44|19743.44|19825.98|19745.98|19823.21|19743.21|10
1739032580000|2025-02-08 16:36:20|19823.95|19743.95|19824.36|19744.36|19824.99|19744.99|19823.95|19743.95|10
1739032590000|2025-02-08 16:36:30|19824.57|19744.57|19827.66|19747.66|19827.66|19747.66|19824.37|19744.37|10
1739032600000|2025-02-08 16:36:40|19827.75|19747.75|19828.23|19748.23|19829.43|19749.43|19827.75|19747.75|10
1739032610000|2025-02-08 16:36:50|19827.84|19747.84|19823.45|19743.45|19827.84|19747.84|19823.45|19743.45|10
1739032620000|2025-02-08 16:37:00|19823.47|19743.47|19821.91|19741.91|19823.5|19743.5|19821.91|19741.91|10
1739032630000|2025-02-08 16:37:10|19821.8|19741.8|19821.38|19741.38|19821.8|19741.8|19820.82|19740.82|10
1739032640000|2025-02-08 16:37:20|19821.22|19741.22|19818.59|19738.59|19822.76|19742.76|19818.59|19738.59|10
1739032650000|2025-02-08 16:37:30|19818.19|19738.19|19818.64|19738.64|19819.02|19739.02|19818.19|19738.19|9
1739032660000|2025-02-08 16:37:40|19818.68|19738.68|19819.31|19739.31|19820.24|19740.24|19818.62|19738.62|10
1739032670000|2025-02-08 16:37:50|19819.37|19739.37|19820.66|19740.66|19820.78|19740.78|19819.37|19739.37|10
1739032680000|2025-02-08 16:38:00|19821.34|19741.34|19821.64|19741.64|19821.64|19741.64|19820.49|19740.49|10
1739032690000|2025-02-08 16:38:10|19821.25|19741.25|19821.62|19741.62|19822.72|19742.72|19821.25|19741.25|10
1739032700000|2025-02-08 16:38:20|19822.28|19742.28|19820.28|19740.28|19824.66|19744.66|19820.28|19740.28|10
1739032710000|2025-02-08 16:38:30|19819.72|19739.72|19816.23|19736.23|19819.83|19739.83|19815.65|19735.65|10
1739032720000|2025-02-08 16:38:40|19816.08|19736.08|19813.95|19733.95|19816.08|19736.08|19813.91|19733.91|10
1739032730000|2025-02-08 16:38:50|19813.6|19733.6|19808.94|19728.94|19813.6|19733.6|19808.94|19728.94|10
1739032740000|2025-02-08 16:39:00|19808.75|19728.75|19808.91|19728.91|19809.48|19729.48|19808.26|19728.26|10
1739032750000|2025-02-08 16:39:10|19809.26|19729.26|19811.12|19731.12|19811.12|19731.12|19809.26|19729.26|10
1739032760000|2025-02-08 16:39:20|19811.26|19731.26|19819.2|19739.2|19819.2|19739.2|19811.26|19731.26|10
1739032770000|2025-02-08 16:39:30|19819.71|19739.71|19817.49|19737.49|19819.71|19739.71|19817.49|19737.49|10
1739032780000|2025-02-08 16:39:40|19817.16|19737.16|19815.17|19735.17|19817.16|19737.16|19815.17|19735.17|10
1739032790000|2025-02-08 16:39:50|19815.23|19735.23|19814.8|19734.8|19815.23|19735.23|19814.25|19734.25|10
1739032800000|2025-02-08 16:40:00|19814.66|19734.66|19814.53|19734.53|19815.03|19735.03|19814.47|19734.47|10
1739032810000|2025-02-08 16:40:10|19814.62|19734.62|19814.82|19734.82|19814.82|19734.82|19814.15|19734.15|10
1739032820000|2025-02-08 16:40:20|19814.95|19734.95|19816.06|19736.06|19816.06|19736.06|19814.95|19734.95|10
1739032830000|2025-02-08 16:40:30|19816.07|19736.07|19815.06|19735.06|19816.07|19736.07|19811.96|19731.96|10
1739032840000|2025-02-08 16:40:40|19815.13|19735.13|19816.87|19736.87|19816.95|19736.95|19814.65|19734.65|10
1739032850000|2025-02-08 16:40:50|19816.75|19736.75|19816.68|19736.68|19817.25|19737.25|19816.6|19736.6|10
1739032860000|2025-02-08 16:41:00|19816.96|19736.96|19814.21|19734.21|19817.25|19737.25|19814.15|19734.15|10
1739032870000|2025-02-08 16:41:10|19813.93|19733.93|19818.43|19738.43|19818.63|19738.63|19813.93|19733.93|10
1739032880000|2025-02-08 16:41:20|19818.05|19738.05|19815.8|19735.8|19818.52|19738.52|19815.8|19735.8|10
1739032890000|2025-02-08 16:41:30|19815.12|19735.12|19812.85|19732.85|19815.12|19735.12|19812.85|19732.85|10
1739032900000|2025-02-08 16:41:40|19812.71|19732.71|19812.9|19732.9|19812.9|19732.9|19811.62|19731.62|10
1739032910000|2025-02-08 16:41:50|19812.83|19732.83|19814.86|19734.86|19814.86|19734.86|19812.83|19732.83|10
1739032920000|2025-02-08 16:42:00|19815.11|19735.11|19819.53|19739.53|19819.57|19739.57|19815.11|19735.11|10
1739032930000|2025-02-08 16:42:10|19820.45|19740.45|19830.63|19750.63|19830.63|19750.63|19820.45|19740.45|10
1739032940000|2025-02-08 16:42:20|19830.56|19750.56|19828.98|19748.98|19831.46|19751.46|19828.98|19748.98|10
1739032950000|2025-02-08 16:42:30|19828.9|19748.9|19825.68|19745.68|19828.9|19748.9|19825.68|19745.68|10
1739032960000|2025-02-08 16:42:40|19825.66|19745.66|19826.86|19746.86|19827.34|19747.34|19825.63|19745.63|10
1739032970000|2025-02-08 16:42:50|19826.97|19746.97|19827.54|19747.54|19827.54|19747.54|19826.81|19746.81|10
1739032980000|2025-02-08 16:43:00|19827.4|19747.4|19830.18|19750.18|19830.18|19750.18|19827.35|19747.35|10
1739032990000|2025-02-08 16:43:10|19830.07|19750.07|19833.32|19753.32|19833.32|19753.32|19830.07|19750.07|10
1739033000000|2025-02-08 16:43:20|19833.17|19753.17|19833.13|19753.13|19833.17|19753.17|19832.52|19752.52|10
1739033010000|2025-02-08 16:43:30|19833.21|19753.21|19834.74|19754.74|19834.99|19754.99|19833.2|19753.2|9
1739033020000|2025-02-08 16:43:40|19834.62|19754.62|19835.06|19755.06|19835.06|19755.06|19834.17|19754.17|10
1739033030000|2025-02-08 16:43:50|19834.86|19754.86|19833.79|19753.79|19834.86|19754.86|19833.79|19753.79|10
1739033040000|2025-02-08 16:44:00|19833.82|19753.82|19834.22|19754.22|19834.22|19754.22|19833.68|19753.68|10
1739033050000|2025-02-08 16:44:10|19834.33|19754.33|19832.77|19752.77|19834.5|19754.5|19832.77|19752.77|10
1739033060000|2025-02-08 16:44:20|19832.12|19752.12|19831.03|19751.03|19832.12|19752.12|19830.7|19750.7|9
1739033070000|2025-02-08 16:44:30|19831.1|19751.1|19828.64|19748.64|19831.1|19751.1|19828.64|19748.64|9
1739033080000|2025-02-08 16:44:40|19828.17|19748.17|19827.71|19747.71|19828.19|19748.19|19827.6|19747.6|10
1739033090000|2025-02-08 16:44:50|19827.46|19747.46|19827.95|19747.95|19827.95|19747.95|19827.46|19747.46|10
1739033100000|2025-02-08 16:45:00|19828.12|19748.12|19819.91|19739.91|19828.12|19748.12|19819.91|19739.91|10
1739033110000|2025-02-08 16:45:10|19819.21|19739.21|19819.49|19739.49|19820.2|19740.2|19819.14|19739.14|10
1739033120000|2025-02-08 16:45:20|19819.36|19739.36|19821.09|19741.09|19821.09|19741.09|19816.81|19736.81|10
1739033130000|2025-02-08 16:45:30|19820.71|19740.71|19816.42|19736.42|19820.71|19740.71|19816.36|19736.36|10
1739033140000|2025-02-08 16:45:40|19816.22|19736.22|19815.63|19735.63|19816.22|19736.22|19814.96|19734.96|10
1739033150000|2025-02-08 16:45:50|19815.13|19735.13|19814.99|19734.99|19815.13|19735.13|19813.09|19733.09|10
1739033160000|2025-02-08 16:46:00|19814.18|19734.18|19812.4|19732.4|19814.39|19734.39|19811.82|19731.82|10
1739033170000|2025-02-08 16:46:10|19813|19733|19817.86|19737.86|19817.86|19737.86|19813|19733|10
1739033180000|2025-02-08 16:46:20|19817.98|19737.98|19819.29|19739.29|19819.73|19739.73|19817.98|19737.98|10
1739033190000|2025-02-08 16:46:30|19819.08|19739.08|19818.57|19738.57|19819.08|19739.08|19818.34|19738.34|10
1739033200000|2025-02-08 16:46:40|19818.54|19738.54|19818.42|19738.42|19818.79|19738.79|19818.27|19738.27|10
1739033210000|2025-02-08 16:46:50|19818.03|19738.03|19816.45|19736.45|19818.03|19738.03|19816.45|19736.45|10
1739033220000|2025-02-08 16:47:00|19816.33|19736.33|19815.75|19735.75|19816.33|19736.33|19814.81|19734.81|10
1739033230000|2025-02-08 16:47:10|19814.57|19734.57|19812.97|19732.97|19814.57|19734.57|19812.97|19732.97|10
1739033240000|2025-02-08 16:47:20|19813.09|19733.09|19815.55|19735.55|19816.58|19736.58|19813.09|19733.09|10
1739033250000|2025-02-08 16:47:30|19815.12|19735.12|19815.2|19735.2|19815.34|19735.34|19814.62|19734.62|10
1739033260000|2025-02-08 16:47:40|19815.13|19735.13|19816.12|19736.12|19816.28|19736.28|19815.13|19735.13|10
1739033270000|2025-02-08 16:47:50|19817.09|19737.09|19816.57|19736.57|19817.45|19737.45|19815.67|19735.67|10
1739033280000|2025-02-08 16:48:00|19817.45|19737.45|19822.65|19742.65|19822.65|19742.65|19817.44|19737.44|10
1739033290000|2025-02-08 16:48:10|19822.67|19742.67|19823.68|19743.68|19824.24|19744.24|19822.67|19742.67|10
1739033300000|2025-02-08 16:48:20|19823.53|19743.53|19822.27|19742.27|19824.38|19744.38|19822.27|19742.27|10
1739033310000|2025-02-08 16:48:30|19822.05|19742.05|19818.47|19738.47|19822.05|19742.05|19818.47|19738.47|9
1739033320000|2025-02-08 16:48:40|19817.61|19737.61|19812.91|19732.91|19817.61|19737.61|19812.91|19732.91|10
1739033330000|2025-02-08 16:48:50|19812.29|19732.29|19810.1|19730.1|19812.29|19732.29|19809.88|19729.88|10
1739033340000|2025-02-08 16:49:00|19809.95|19729.95|19809.88|19729.88|19809.95|19729.95|19807.15|19727.15|10
1739033350000|2025-02-08 16:49:10|19809.8|19729.8|19811.15|19731.15|19811.5|19731.5|19809.47|19729.47|10
1739033360000|2025-02-08 16:49:20|19811.26|19731.26|19811.5|19731.5|19811.62|19731.62|19810.83|19730.83|10
1739033370000|2025-02-08 16:49:30|19813.78|19733.78|19812.35|19732.35|19813.78|19733.78|19812.35|19732.35|10
1739033380000|2025-02-08 16:49:40|19812.17|19732.17|19811.26|19731.26|19814.31|19734.31|19811.26|19731.26|10
1739033390000|2025-02-08 16:49:50|19811.97|19731.97|19816.95|19736.95|19816.95|19736.95|19811.97|19731.97|10
1739033400000|2025-02-08 16:50:00|19817|19737|19818.64|19738.64|19819.4|19739.4|19817|19737|10
1739033410000|2025-02-08 16:50:10|19822.13|19742.13|19825.29|19745.29|19825.29|19745.29|19822.13|19742.13|10
1739033420000|2025-02-08 16:50:20|19825.37|19745.37|19820.44|19740.44|19825.37|19745.37|19820.27|19740.27|9
1739033430000|2025-02-08 16:50:30|19819.85|19739.85|19819.07|19739.07|19819.85|19739.85|19818.37|19738.37|10
1739033440000|2025-02-08 16:50:40|19819.63|19739.63|19820.61|19740.61|19820.67|19740.67|19819.63|19739.63|9
1739033450000|2025-02-08 16:50:50|19819.91|19739.91|19823.38|19743.38|19823.38|19743.38|19819.91|19739.91|10
1739033460000|2025-02-08 16:51:00|19823.89|19743.89|19831.22|19751.22|19831.22|19751.22|19823.89|19743.89|10
1739033470000|2025-02-08 16:51:10|19832.04|19752.04|19836.02|19756.02|19836.02|19756.02|19832.04|19752.04|10
1739033480000|2025-02-08 16:51:20|19837.74|19757.74|19849.8|19769.8|19849.8|19769.8|19837.74|19757.74|10
1739033490000|2025-02-08 16:51:30|19850.28|19770.28|19861.6|19781.6|19861.6|19781.6|19850.28|19770.28|10
1739033500000|2025-02-08 16:51:40|19863.61|19783.61|19859.74|19779.74|19866.15|19786.15|19859.74|19779.74|10
1739033510000|2025-02-08 16:51:50|19861.25|19781.25|19867.37|19787.37|19867.37|19787.37|19860.77|19780.77|10
1739033520000|2025-02-08 16:52:00|19867.99|19787.99|19890.41|19810.41|19890.41|19810.41|19867.99|19787.99|10
1739033530000|2025-02-08 16:52:10|19893.12|19813.12|19897.35|19817.35|19897.35|19817.35|19893.12|19813.12|10
1739033540000|2025-02-08 16:52:20|19898.73|19818.73|19902.98|19822.98|19907.3|19827.3|19898.73|19818.73|10
1739033550000|2025-02-08 16:52:30|19901.99|19821.99|19902.58|19822.58|19902.58|19822.58|19900.36|19820.36|10
1739033560000|2025-02-08 16:52:40|19904.72|19824.72|19904.37|19824.37|19905.82|19825.82|19904.37|19824.37|10
1739033570000|2025-02-08 16:52:50|19904.86|19824.86|19907.06|19827.06|19907.12|19827.12|19904.44|19824.44|10
1739033580000|2025-02-08 16:53:00|19906.87|19826.87|19912.71|19832.71|19912.71|19832.71|19905.21|19825.21|10
1739033590000|2025-02-08 16:53:10|19914.63|19834.63|19914.66|19834.66|19917|19837|19914.63|19834.63|10
1739033600000|2025-02-08 16:53:20|19915.74|19835.74|19929.41|19849.41|19929.41|19849.41|19915.74|19835.74|10
1739033610000|2025-02-08 16:53:30|19931.47|19851.47|19929.35|19849.35|19932.07|19852.07|19929.35|19849.35|10
1739033620000|2025-02-08 16:53:40|19925.54|19845.54|19917.82|19837.82|19925.54|19845.54|19916.67|19836.67|10
1739033630000|2025-02-08 16:53:50|19918.85|19838.85|19918.57|19838.57|19918.85|19838.85|19917.51|19837.51|10
1739033640000|2025-02-08 16:54:00|19918.18|19838.18|19913.6|19833.6|19918.18|19838.18|19913.22|19833.22|10
1739033650000|2025-02-08 16:54:10|19913.69|19833.69|19908.79|19828.79|19913.69|19833.69|19908.7|19828.7|10
1739033660000|2025-02-08 16:54:20|19909.52|19829.52|19909.72|19829.72|19909.93|19829.93|19908.43|19828.43|10
1739033670000|2025-02-08 16:54:30|19909.89|19829.89|19903.62|19823.62|19909.98|19829.98|19903.62|19823.62|10
1739033680000|2025-02-08 16:54:40|19903.14|19823.14|19900.68|19820.68|19903.45|19823.45|19900.68|19820.68|10
1739033690000|2025-02-08 16:54:50|19900.62|19820.62|19901.23|19821.23|19901.26|19821.26|19900.04|19820.04|10
1739033700000|2025-02-08 16:55:00|19901.39|19821.39|19899.55|19819.55|19901.39|19821.39|19898.69|19818.69|10
1739033710000|2025-02-08 16:55:10|19900.34|19820.34|19902.76|19822.76|19902.76|19822.76|19900.22|19820.22|10
1739033720000|2025-02-08 16:55:20|19903.21|19823.21|19907.86|19827.86|19908|19828|19903.21|19823.21|10
1739033730000|2025-02-08 16:55:30|19908.35|19828.35|19909.69|19829.69|19909.69|19829.69|19906.83|19826.83|10
1739033740000|2025-02-08 16:55:40|19909.93|19829.93|19913.45|19833.45|19913.45|19833.45|19909.93|19829.93|9
1739033750000|2025-02-08 16:55:50|19914.1|19834.1|19917.09|19837.09|19917.14|19837.14|19914.1|19834.1|10
1739033760000|2025-02-08 16:56:00|19917.6|19837.6|19916.58|19836.58|19919|19839|19916.58|19836.58|10
1739033770000|2025-02-08 16:56:10|19916.83|19836.83|19916.29|19836.29|19918.57|19838.57|19916.29|19836.29|10
1739033780000|2025-02-08 16:56:20|19915.55|19835.55|19918.17|19838.17|19918.17|19838.17|19915.47|19835.47|10
1739033790000|2025-02-08 16:56:30|19917.76|19837.76|19916.89|19836.89|19917.76|19837.76|19916.41|19836.41|10
1739033800000|2025-02-08 16:56:40|19915.93|19835.93|19910.25|19830.25|19915.93|19835.93|19910.25|19830.25|10
1739033810000|2025-02-08 16:56:50|19909.99|19829.99|19909.36|19829.36|19909.99|19829.99|19908.87|19828.87|10
1739033820000|2025-02-08 16:57:00|19910.46|19830.46|19917.14|19837.14|19917.14|19837.14|19910.46|19830.46|10
1739033830000|2025-02-08 16:57:10|19917.17|19837.17|19914.98|19834.98|19917.43|19837.43|19914.98|19834.98|10
1739033840000|2025-02-08 16:57:20|19914.17|19834.17|19911.69|19831.69|19914.17|19834.17|19911.69|19831.69|10
1739033850000|2025-02-08 16:57:30|19911.74|19831.74|19908.73|19828.73|19911.74|19831.74|19908.73|19828.73|10
1739033860000|2025-02-08 16:57:40|19908.54|19828.54|19906.68|19826.68|19908.54|19828.54|19906.5|19826.5|10
1739033870000|2025-02-08 16:57:50|19907.6|19827.6|19910.98|19830.98|19910.98|19830.98|19907.6|19827.6|10
1739033880000|2025-02-08 16:58:00|19910.55|19830.55|19910.08|19830.08|19910.55|19830.55|19909.94|19829.94|10
1739033890000|2025-02-08 16:58:10|19910.04|19830.04|19909.26|19829.26|19911.25|19831.25|19909.26|19829.26|10
1739033900000|2025-02-08 16:58:20|19908.48|19828.48|19907.83|19827.83|19908.61|19828.61|19907.39|19827.39|10
1739033910000|2025-02-08 16:58:30|19907.64|19827.64|19908.96|19828.96|19909.21|19829.21|19907.18|19827.18|10
1739033920000|2025-02-08 16:58:40|19908.74|19828.74|19908.37|19828.37|19908.74|19828.74|19907.99|19827.99|10
1739033930000|2025-02-08 16:58:50|19908.36|19828.36|19906.99|19826.99|19908.46|19828.46|19906.99|19826.99|10
1739033940000|2025-02-08 16:59:00|19906.75|19826.75|19906.37|19826.37|19907.91|19827.91|19906.37|19826.37|9
1739033950000|2025-02-08 16:59:10|19906.58|19826.58|19908.54|19828.54|19908.54|19828.54|19906.58|19826.58|10
1739033960000|2025-02-08 16:59:20|19908.42|19828.42|19910.13|19830.13|19910.13|19830.13|19908.37|19828.37|10
1739033970000|2025-02-08 16:59:30|19910.25|19830.25|19907.68|19827.68|19910.25|19830.25|19907.68|19827.68|10
1739033980000|2025-02-08 16:59:40|19907.5|19827.5|19909.11|19829.11|19909.45|19829.45|19907.29|19827.29|10
1739033990000|2025-02-08 16:59:50|19909.1|19829.1|19909.45|19829.45|19909.69|19829.69|19908.85|19828.85|9
1739034000000|2025-02-08 17:00:00|19909.81|19829.81|19910.52|19830.52|19911.21|19831.21|19909.09|19829.09|10
1739034010000|2025-02-08 17:00:10|19910.63|19830.63|19913.47|19833.47|19913.47|19833.47|19910.33|19830.33|10
1739034020000|2025-02-08 17:00:20|19914.04|19834.04|19916.88|19836.88|19916.88|19836.88|19914.04|19834.04|10
1739034030000|2025-02-08 17:00:30|19917.05|19837.05|19924.74|19844.74|19924.75|19844.75|19917.05|19837.05|10
1739034040000|2025-02-08 17:00:40|19925.86|19845.86|19927.52|19847.52|19928.8|19848.8|19925.86|19845.86|10
1739034050000|2025-02-08 17:00:50|19926.21|19846.21|19928.91|19848.91|19928.91|19848.91|19925.14|19845.14|10
1739034060000|2025-02-08 17:01:00|19929.09|19849.09|19936.14|19856.14|19936.14|19856.14|19929.09|19849.09|10
1739034070000|2025-02-08 17:01:10|19936.87|19856.87|19940.29|19860.29|19944.15|19864.15|19936.87|19856.87|10
1739034080000|2025-02-08 17:01:20|19939.83|19859.83|19947.18|19867.18|19947.18|19867.18|19939.83|19859.83|10
1739034090000|2025-02-08 17:01:30|19948.31|19868.31|19959.52|19879.52|19959.52|19879.52|19948.31|19868.31|10
1739034100000|2025-02-08 17:01:40|19961.68|19881.68|19961.08|19881.08|19965.58|19885.58|19961.08|19881.08|10
1739034110000|2025-02-08 17:01:50|19960.82|19880.82|19955.24|19875.24|19960.82|19880.82|19955.24|19875.24|10
1739034120000|2025-02-08 17:02:00|19954.03|19874.03|19952.66|19872.66|19955.82|19875.82|19952.66|19872.66|10
1739034130000|2025-02-08 17:02:10|19951.8|19871.8|19950.53|19870.53|19951.8|19871.8|19949.95|19869.95|10
1739034140000|2025-02-08 17:02:20|19950.56|19870.56|19949.08|19869.08|19950.56|19870.56|19947.24|19867.24|10
1739034150000|2025-02-08 17:02:30|19949.41|19869.41|19959.13|19879.13|19959.6|19879.6|19949.41|19869.41|10
1739034160000|2025-02-08 17:02:40|19958.9|19878.9|19958.68|19878.68|19960.1|19880.1|19958.68|19878.68|10
1739034170000|2025-02-08 17:02:50|19958.93|19878.93|19957.86|19877.86|19959.11|19879.11|19957.86|19877.86|10
1739034180000|2025-02-08 17:03:00|19957.5|19877.5|19951.93|19871.93|19957.5|19877.5|19951.59|19871.59|10
1739034190000|2025-02-08 17:03:10|19951.77|19871.77|19956.9|19876.9|19957.4|19877.4|19951.77|19871.77|10
1739034200000|2025-02-08 17:03:20|19957.07|19877.07|19954.5|19874.5|19957.07|19877.07|19954.5|19874.5|10
1739034210000|2025-02-08 17:03:30|19953.99|19873.99|19954.41|19874.41|19955.15|19875.15|19953.7|19873.7|10
1739034220000|2025-02-08 17:03:40|19954.5|19874.5|19953.02|19873.02|19954.5|19874.5|19952.66|19872.66|9
1739034230000|2025-02-08 17:03:50|19951.71|19871.71|19955.14|19875.14|19955.8|19875.8|19951.71|19871.71|10
1739034240000|2025-02-08 17:04:00|19955.06|19875.06|19955.55|19875.55|19955.55|19875.55|19953.39|19873.39|10
1739034250000|2025-02-08 17:04:10|19957.35|19877.35|19957.84|19877.84|19959.08|19879.08|19957.35|19877.35|10
1739034260000|2025-02-08 17:04:20|19957.35|19877.35|19960.72|19880.72|19960.72|19880.72|19957.35|19877.35|10
1739034270000|2025-02-08 17:04:30|19960.35|19880.35|19964.94|19884.94|19964.94|19884.94|19960.35|19880.35|10
1739034280000|2025-02-08 17:04:40|19964.64|19884.64|19958.24|19878.24|19964.64|19884.64|19958.24|19878.24|10
1739034290000|2025-02-08 17:04:50|19958.34|19878.34|19958.77|19878.77|19958.77|19878.77|19958.34|19878.34|10
1739034300000|2025-02-08 17:05:00|19959.28|19879.28|19965.08|19885.08|19965.08|19885.08|19959.28|19879.28|10
1739034310000|2025-02-08 17:05:10|19965.43|19885.43|19967.87|19887.87|19967.87|19887.87|19965.25|19885.25|10
1739034320000|2025-02-08 17:05:20|19968.66|19888.66|19977.33|19897.33|19977.99|19897.99|19968.66|19888.66|10
1739034330000|2025-02-08 17:05:30|19976.91|19896.91|19979.35|19899.35|19979.48|19899.48|19976.49|19896.49|10
1739034340000|2025-02-08 17:05:40|19979.66|19899.66|19981.74|19901.74|19981.74|19901.74|19979.66|19899.66|10
1739034350000|2025-02-08 17:05:50|19981.8|19901.8|19981.99|19901.99|19982.71|19902.71|19980.93|19900.93|10
1739034360000|2025-02-08 17:06:00|19981.29|19901.29|19982.88|19902.88|19982.88|19902.88|19980.98|19900.98|10
1739034370000|2025-02-08 17:06:10|19982.64|19902.64|19984.75|19904.75|19984.75|19904.75|19982.64|19902.64|10
1739034380000|2025-02-08 17:06:20|19986.42|19906.42|19981.7|19901.7|19986.42|19906.42|19981.7|19901.7|10
1739034390000|2025-02-08 17:06:30|19980.82|19900.82|19974.19|19894.19|19980.82|19900.82|19974.19|19894.19|10
1739034400000|2025-02-08 17:06:40|19973.09|19893.09|19972.44|19892.44|19973.09|19893.09|19971.26|19891.26|10
1739034410000|2025-02-08 17:06:50|19974.52|19894.52|19973.17|19893.17|19974.68|19894.68|19973.17|19893.17|10
1739034420000|2025-02-08 17:07:00|19972.19|19892.19|19970.97|19890.97|19972.19|19892.19|19969.32|19889.32|10
1739034430000|2025-02-08 17:07:10|19970.79|19890.79|19973.88|19893.88|19973.88|19893.88|19970.57|19890.57|10
1739034440000|2025-02-08 17:07:20|19976.18|19896.18|19971.96|19891.96|19976.49|19896.49|19971.96|19891.96|10
1739034450000|2025-02-08 17:07:30|19972.08|19892.08|19972.87|19892.87|19973.5|19893.5|19972.08|19892.08|10
1739034460000|2025-02-08 17:07:40|19971.81|19891.81|19973.63|19893.63|19973.63|19893.63|19970.46|19890.46|10
1739034470000|2025-02-08 17:07:50|19973.21|19893.21|19975.11|19895.11|19975.11|19895.11|19973.21|19893.21|10
1739034480000|2025-02-08 17:08:00|19976.34|19896.34|19972.41|19892.41|19976.99|19896.99|19972.41|19892.41|10
1739034490000|2025-02-08 17:08:10|19972.36|19892.36|19971.61|19891.61|19974.55|19894.55|19971.61|19891.61|10
1739034500000|2025-02-08 17:08:20|19970.28|19890.28|19969.98|19889.98|19970.28|19890.28|19969.1|19889.1|10
1739034510000|2025-02-08 17:08:30|19969.94|19889.94|19970.81|19890.81|19970.81|19890.81|19968.7|19888.7|10
1739034520000|2025-02-08 17:08:40|19971.38|19891.38|19976|19896|19976|19896|19971.38|19891.38|10
1739034530000|2025-02-08 17:08:50|19975.78|19895.78|19974.41|19894.41|19975.9|19895.9|19974.41|19894.41|10
1739034540000|2025-02-08 17:09:00|19973.39|19893.39|19968.38|19888.38|19973.39|19893.39|19968.38|19888.38|10
1739034550000|2025-02-08 17:09:10|19968.21|19888.21|19969.37|19889.37|19969.37|19889.37|19967.26|19887.26|10
1739034560000|2025-02-08 17:09:20|19968.62|19888.62|19968.02|19888.02|19968.62|19888.62|19967.68|19887.68|10
1739034570000|2025-02-08 17:09:30|19966.98|19886.98|19971.66|19891.66|19971.66|19891.66|19966.98|19886.98|10
1739034580000|2025-02-08 17:09:40|19971.13|19891.13|19970.69|19890.69|19971.95|19891.95|19970.15|19890.15|10
1739034590000|2025-02-08 17:09:50|19970.57|19890.57|19973.19|19893.19|19973.31|19893.31|19970.37|19890.37|10
1739034600000|2025-02-08 17:10:00|19972.79|19892.79|19976.71|19896.71|19976.71|19896.71|19972.62|19892.62|10
1739034610000|2025-02-08 17:10:10|19977.41|19897.41|19975.72|19895.72|19977.62|19897.62|19975.72|19895.72|10
1739034620000|2025-02-08 17:10:20|19975.17|19895.17|19975.67|19895.67|19975.67|19895.67|19974.3|19894.3|10
1739034630000|2025-02-08 17:10:30|19976.36|19896.36|19976.54|19896.54|19977.43|19897.43|19976.36|19896.36|10
1739034640000|2025-02-08 17:10:40|19976.66|19896.66|19978.53|19898.53|19978.57|19898.57|19976.66|19896.66|9
1739034650000|2025-02-08 17:10:50|19977.73|19897.73|19978.36|19898.36|19978.77|19898.77|19977.73|19897.73|10
1739034660000|2025-02-08 17:11:00|19978.54|19898.54|19977.18|19897.18|19978.54|19898.54|19976.53|19896.53|10
1739034670000|2025-02-08 17:11:10|19977.36|19897.36|19979.34|19899.34|19979.34|19899.34|19977.36|19897.36|10
1739034680000|2025-02-08 17:11:20|19978.78|19898.78|19978.44|19898.44|19979.01|19899.01|19976.59|19896.59|10
1739034690000|2025-02-08 17:11:30|19979.1|19899.1|19981.75|19901.75|19981.75|19901.75|19979.02|19899.02|10
1739034700000|2025-02-08 17:11:40|19980.74|19900.74|19982.13|19902.13|19982.32|19902.32|19980.74|19900.74|10
1739034710000|2025-02-08 17:11:50|19981.69|19901.69|19985.53|19905.53|19985.53|19905.53|19981.6|19901.6|10
1739034720000|2025-02-08 17:12:00|19987.07|19907.07|19988.14|19908.14|19989.61|19909.61|19987.07|19907.07|9
1739034730000|2025-02-08 17:12:10|19987.91|19907.91|19989.48|19909.48|19989.48|19909.48|19987.57|19907.57|10
1739034740000|2025-02-08 17:12:20|19987.97|19907.97|19983.24|19903.24|19988.62|19908.62|19983.24|19903.24|10
1739034750000|2025-02-08 17:12:30|19983.17|19903.17|19981.99|19901.99|19983.17|19903.17|19981.99|19901.99|10
1739034760000|2025-02-08 17:12:40|19981.44|19901.44|19981.23|19901.23|19981.84|19901.84|19980.87|19900.87|10
1739034770000|2025-02-08 17:12:50|19981.11|19901.11|19984.88|19904.88|19984.88|19904.88|19981.11|19901.11|10
1739034780000|2025-02-08 17:13:00|19985.59|19905.59|19980.58|19900.58|19985.72|19905.72|19980.58|19900.58|10
1739034790000|2025-02-08 17:13:10|19979.94|19899.94|19976.74|19896.74|19979.94|19899.94|19976.74|19896.74|10
1739034800000|2025-02-08 17:13:20|19975.13|19895.13|19964.07|19884.07|19975.13|19895.13|19964.07|19884.07|10
1739034810000|2025-02-08 17:13:30|19963.47|19883.47|19960.34|19880.34|19963.47|19883.47|19958.88|19878.88|10
1739034820000|2025-02-08 17:13:40|19960.54|19880.54|19959.9|19879.9|19961.05|19881.05|19959.69|19879.69|10
1739034830000|2025-02-08 17:13:50|19959.17|19879.17|19957.26|19877.26|19959.17|19879.17|19957.12|19877.12|10
1739034840000|2025-02-08 17:14:00|19957.64|19877.64|19954.21|19874.21|19957.64|19877.64|19954.21|19874.21|10
1739034850000|2025-02-08 17:14:10|19954.44|19874.44|19956.04|19876.04|19956.04|19876.04|19954.44|19874.44|10
1739034860000|2025-02-08 17:14:20|19955.7|19875.7|19955.61|19875.61|19955.7|19875.7|19954.82|19874.82|9
1739034870000|2025-02-08 17:14:30|19955.83|19875.83|19957.92|19877.92|19957.92|19877.92|19955.83|19875.83|9
1739034880000|2025-02-08 17:14:40|19958.02|19878.02|19956.39|19876.39|19958.16|19878.16|19956.39|19876.39|10
1739034890000|2025-02-08 17:14:50|19955.64|19875.64|19956.58|19876.58|19956.59|19876.59|19955.43|19875.43|10
1739034900000|2025-02-08 17:15:00|19957.77|19877.77|19959.76|19879.76|19960.02|19880.02|19957.77|19877.77|10
1739034910000|2025-02-08 17:15:10|19959.51|19879.51|19956.9|19876.9|19960.1|19880.1|19956.9|19876.9|10
1739034920000|2025-02-08 17:15:20|19956.31|19876.31|19951.85|19871.85|19956.31|19876.31|19951|19871|10
1739034930000|2025-02-08 17:15:30|19952.42|19872.42|19953.26|19873.26|19953.26|19873.26|19951.38|19871.38|10
1739034940000|2025-02-08 17:15:40|19952.86|19872.86|19955.12|19875.12|19955.51|19875.51|19952.44|19872.44|10
1739034950000|2025-02-08 17:15:50|19954.58|19874.58|19951.94|19871.94|19954.58|19874.58|19951.94|19871.94|10
1739034960000|2025-02-08 17:16:00|19950.8|19870.8|19943.49|19863.49|19950.8|19870.8|19943.49|19863.49|10
1739034970000|2025-02-08 17:16:10|19943.56|19863.56|19948.39|19868.39|19948.39|19868.39|19942.9|19862.9|10
1739034980000|2025-02-08 17:16:20|19947.98|19867.98|19950.84|19870.84|19950.84|19870.84|19947.98|19867.98|10
1739034990000|2025-02-08 17:16:30|19951.99|19871.99|19956.32|19876.32|19956.32|19876.32|19951.99|19871.99|10
1739035000000|2025-02-08 17:16:40|19956.36|19876.36|19959.31|19879.31|19959.42|19879.42|19956.36|19876.36|10
1739035010000|2025-02-08 17:16:50|19960.63|19880.63|19962.79|19882.79|19962.8|19882.8|19960.63|19880.63|9
1739035020000|2025-02-08 17:17:00|19962.87|19882.87|19970.83|19890.83|19970.83|19890.83|19962.87|19882.87|10
1739035030000|2025-02-08 17:17:10|19970.94|19890.94|19973.12|19893.12|19973.86|19893.86|19970.94|19890.94|10
1739035040000|2025-02-08 17:17:20|19972.31|19892.31|19977.89|19897.89|19977.89|19897.89|19972.31|19892.31|10
1739035050000|2025-02-08 17:17:30|19978.21|19898.21|19979.93|19899.93|19981.72|19901.72|19978.21|19898.21|10
1739035060000|2025-02-08 17:17:40|19979.89|19899.89|19975.24|19895.24|19979.89|19899.89|19975.24|19895.24|10
1739035070000|2025-02-08 17:17:50|19976.32|19896.32|19974.74|19894.74|19976.44|19896.44|19974.28|19894.28|10
1739035080000|2025-02-08 17:18:00|19975.52|19895.52|19978.4|19898.4|19978.59|19898.59|19975.52|19895.52|9
1739035090000|2025-02-08 17:18:10|19980.03|19900.03|19979.63|19899.63|19981.57|19901.57|19979.63|19899.63|10
1739035100000|2025-02-08 17:18:20|19979.06|19899.06|19975.67|19895.67|19979.22|19899.22|19975.67|19895.67|10
1739035110000|2025-02-08 17:18:30|19974.06|19894.06|19976.51|19896.51|19976.51|19896.51|19974.06|19894.06|10
1739035120000|2025-02-08 17:18:40|19976.58|19896.58|19976.48|19896.48|19977.74|19897.74|19975.62|19895.62|10
1739035130000|2025-02-08 17:18:50|19976.64|19896.64|19975.07|19895.07|19978.21|19898.21|19975.07|19895.07|10
1739035140000|2025-02-08 17:19:00|19974.7|19894.7|19968.92|19888.92|19974.7|19894.7|19968.92|19888.92|10
1739035150000|2025-02-08 17:19:10|19966.72|19886.72|19959.69|19879.69|19966.72|19886.72|19959.69|19879.69|10
1739035160000|2025-02-08 17:19:20|19959.19|19879.19|19953.37|19873.37|19959.19|19879.19|19953.37|19873.37|10
1739035170000|2025-02-08 17:19:30|19953.3|19873.3|19953.77|19873.77|19953.77|19873.77|19952.59|19872.59|10
1739035180000|2025-02-08 17:19:40|19953.92|19873.92|19950.16|19870.16|19953.92|19873.92|19950.16|19870.16|10
1739035190000|2025-02-08 17:19:50|19950.5|19870.5|19954.95|19874.95|19954.95|19874.95|19950.5|19870.5|10
1739035200000|2025-02-08 17:20:00|19954.83|19874.83|19952.46|19872.46|19954.83|19874.83|19952.12|19872.12|9
1739035210000|2025-02-08 17:20:10|19952.73|19872.73|19951.08|19871.08|19952.86|19872.86|19950.85|19870.85|10
1739035220000|2025-02-08 17:20:20|19951.63|19871.63|19959.66|19879.66|19959.66|19879.66|19951.63|19871.63|10
1739035230000|2025-02-08 17:20:30|19959.98|19879.98|19957.27|19877.27|19960.11|19880.11|19957.27|19877.27|10
1739035240000|2025-02-08 17:20:40|19956.92|19876.92|19956.88|19876.88|19957.09|19877.09|19956.1|19876.1|10
1739035250000|2025-02-08 17:20:50|19957.27|19877.27|19956.68|19876.68|19957.54|19877.54|19956.65|19876.65|9
1739035260000|2025-02-08 17:21:00|19956.66|19876.66|19954.68|19874.68|19956.66|19876.66|19953.77|19873.77|10
1739035270000|2025-02-08 17:21:10|19954.85|19874.85|19956.31|19876.31|19956.31|19876.31|19954.85|19874.85|10
1739035280000|2025-02-08 17:21:20|19956.71|19876.71|19960.24|19880.24|19960.24|19880.24|19956.71|19876.71|10
1739035290000|2025-02-08 17:21:30|19960.73|19880.73|19957.83|19877.83|19961.18|19881.18|19957.83|19877.83|10
1739035300000|2025-02-08 17:21:40|19957.55|19877.55|19960.88|19880.88|19960.88|19880.88|19957.55|19877.55|10
1739035310000|2025-02-08 17:21:50|19960.99|19880.99|19963.56|19883.56|19963.56|19883.56|19960.61|19880.61|10
1739035320000|2025-02-08 17:22:00|19962.68|19882.68|19958.24|19878.24|19962.68|19882.68|19958.16|19878.16|10
1739035330000|2025-02-08 17:22:10|19958.27|19878.27|19960.44|19880.44|19960.73|19880.73|19958.27|19878.27|10
1739035340000|2025-02-08 17:22:20|19960.63|19880.63|19959.9|19879.9|19961.78|19881.78|19959.9|19879.9|10
1739035350000|2025-02-08 17:22:30|19960.16|19880.16|19960.13|19880.13|19961.22|19881.22|19960.12|19880.12|10
1739035360000|2025-02-08 17:22:40|19960.22|19880.22|19958.63|19878.63|19960.22|19880.22|19958.31|19878.31|10
1739035370000|2025-02-08 17:22:50|19958.64|19878.64|19958.74|19878.74|19958.82|19878.82|19958.05|19878.05|10
1739035380000|2025-02-08 17:23:00|19959.12|19879.12|19962.32|19882.32|19962.32|19882.32|19959.12|19879.12|10
1739035390000|2025-02-08 17:23:10|19962.34|19882.34|19960.95|19880.95|19962.34|19882.34|19960.95|19880.95|10
1739035400000|2025-02-08 17:23:20|19960.87|19880.87|19958.17|19878.17|19960.87|19880.87|19958.17|19878.17|10
1739035410000|2025-02-08 17:23:30|19958.15|19878.15|19957.75|19877.75|19959.74|19879.74|19957.75|19877.75|10
1739035420000|2025-02-08 17:23:40|19957.45|19877.45|19958.89|19878.89|19958.89|19878.89|19957.45|19877.45|8
1739035430000|2025-02-08 17:23:50|19959.29|19879.29|19959.75|19879.75|19960.15|19880.15|19959.2|19879.2|9
1739035440000|2025-02-08 17:24:00|19959.58|19879.58|19956.26|19876.26|19959.7|19879.7|19956.26|19876.26|10
1739035450000|2025-02-08 17:24:10|19956.14|19876.14|19949.28|19869.28|19956.14|19876.14|19949.28|19869.28|10
1739035460000|2025-02-08 17:24:20|19948.33|19868.33|19946.99|19866.99|19948.33|19868.33|19946.71|19866.71|10
1739035470000|2025-02-08 17:24:30|19947.21|19867.21|19952.11|19872.11|19952.11|19872.11|19947.21|19867.21|10
1739035480000|2025-02-08 17:24:40|19952.13|19872.13|19952.2|19872.2|19952.26|19872.26|19951.56|19871.56|8
1739035490000|2025-02-08 17:24:50|19951.64|19871.64|19950.12|19870.12|19951.64|19871.64|19950.1|19870.1|10
1739035500000|2025-02-08 17:25:00|19950.21|19870.21|19954.26|19874.26|19954.26|19874.26|19950.21|19870.21|10
1739035510000|2025-02-08 17:25:10|19953.97|19873.97|19953.82|19873.82|19954.38|19874.38|19953.81|19873.81|9
1739035520000|2025-02-08 17:25:20|19953.64|19873.64|19953.63|19873.63|19953.83|19873.83|19952.78|19872.78|10
1739035530000|2025-02-08 17:25:30|19954.1|19874.1|19960.73|19880.73|19960.73|19880.73|19954.1|19874.1|10
1739035540000|2025-02-08 17:25:40|19960.86|19880.86|19967.03|19887.03|19967.03|19887.03|19960.4|19880.4|10
1739035550000|2025-02-08 17:25:50|19966.6|19886.6|19965.73|19885.73|19966.6|19886.6|19965.33|19885.33|10
1739035560000|2025-02-08 17:26:00|19965.82|19885.82|19964.92|19884.92|19966.04|19886.04|19964.82|19884.82|10
1739035570000|2025-02-08 17:26:10|19964.88|19884.88|19961.48|19881.48|19964.88|19884.88|19961.48|19881.48|10
1739035580000|2025-02-08 17:26:20|19961.02|19881.02|19956.42|19876.42|19961.02|19881.02|19956.42|19876.42|10
1739035590000|2025-02-08 17:26:30|19956.36|19876.36|19957.02|19877.02|19957.02|19877.02|19956.36|19876.36|10
1739035600000|2025-02-08 17:26:40|19957.21|19877.21|19950.85|19870.85|19957.21|19877.21|19950.85|19870.85|10
1739035610000|2025-02-08 17:26:50|19950.99|19870.99|19952.65|19872.65|19952.65|19872.65|19950.99|19870.99|10
1739035620000|2025-02-08 17:27:00|19952.27|19872.27|19950.49|19870.49|19952.27|19872.27|19949.26|19869.26|10
1739035630000|2025-02-08 17:27:10|19950.35|19870.35|19950.69|19870.69|19950.71|19870.71|19950.26|19870.26|9
1739035640000|2025-02-08 17:27:20|19950.75|19870.75|19952.51|19872.51|19953.26|19873.26|19950.75|19870.75|10
1739035650000|2025-02-08 17:27:30|19951.15|19871.15|19951.81|19871.81|19951.86|19871.86|19950.41|19870.41|10
1739035660000|2025-02-08 17:27:40|19951.15|19871.15|19948.48|19868.48|19951.15|19871.15|19948.48|19868.48|10
1739035670000|2025-02-08 17:27:50|19948.45|19868.45|19945.73|19865.73|19948.45|19868.45|19945.73|19865.73|10
1739035680000|2025-02-08 17:28:00|19945.86|19865.86|19945.89|19865.89|19946.43|19866.43|19945.54|19865.54|10
1739035690000|2025-02-08 17:28:10|19946.04|19866.04|19944.32|19864.32|19946.04|19866.04|19944.32|19864.32|10
1739035700000|2025-02-08 17:28:20|19944.35|19864.35|19944.62|19864.62|19944.62|19864.62|19941.91|19861.91|10
1739035710000|2025-02-08 17:28:30|19945.4|19865.4|19943.92|19863.92|19945.54|19865.54|19943.34|19863.34|10
1739035720000|2025-02-08 17:28:40|19943.66|19863.66|19939.81|19859.81|19943.66|19863.66|19939.47|19859.47|10
1739035730000|2025-02-08 17:28:50|19939.28|19859.28|19938.96|19858.96|19939.28|19859.28|19938.82|19858.82|8
1739035740000|2025-02-08 17:29:00|19939.59|19859.59|19945.53|19865.53|19945.53|19865.53|19939.59|19859.59|10
1739035750000|2025-02-08 17:29:10|19945.6|19865.6|19948.28|19868.28|19948.28|19868.28|19945.6|19865.6|10
1739035760000|2025-02-08 17:29:20|19947.87|19867.87|19946.75|19866.75|19947.87|19867.87|19946.56|19866.56|10
1739035770000|2025-02-08 17:29:30|19945.68|19865.68|19945.82|19865.82|19946.15|19866.15|19945.31|19865.31|10
1739035780000|2025-02-08 17:29:40|19945.76|19865.76|19948.23|19868.23|19948.23|19868.23|19945.76|19865.76|10
1739035790000|2025-02-08 17:29:50|19948.85|19868.85|19948.5|19868.5|19949.48|19869.48|19948.5|19868.5|10
1739035800000|2025-02-08 17:30:00|19948.39|19868.39|19948.27|19868.27|19948.43|19868.43|19948.02|19868.02|10
1739035810000|2025-02-08 17:30:10|19948.59|19868.59|19953.04|19873.04|19953.04|19873.04|19948.59|19868.59|10
1739035820000|2025-02-08 17:30:20|19953.66|19873.66|19956.68|19876.68|19956.68|19876.68|19952.92|19872.92|10
1739035830000|2025-02-08 17:30:30|19957.18|19877.18|19956.04|19876.04|19957.19|19877.19|19956.04|19876.04|10
1739035840000|2025-02-08 17:30:40|19956.96|19876.96|19956.69|19876.69|19957.36|19877.36|19956.15|19876.15|10
1739035850000|2025-02-08 17:30:50|19956.56|19876.56|19956.3|19876.3|19956.56|19876.56|19954.81|19874.81|10
1739035860000|2025-02-08 17:31:00|19956.92|19876.92|19962.94|19882.94|19962.94|19882.94|19956.92|19876.92|10
1739035870000|2025-02-08 17:31:10|19962.82|19882.82|19964.57|19884.57|19964.57|19884.57|19962.82|19882.82|10
1739035880000|2025-02-08 17:31:20|19964.44|19884.44|19964.89|19884.89|19965.19|19885.19|19964.31|19884.31|10
1739035890000|2025-02-08 17:31:30|19964.83|19884.83|19967.74|19887.74|19967.74|19887.74|19964.83|19884.83|10
1739035900000|2025-02-08 17:31:40|19967.7|19887.7|19964.97|19884.97|19967.76|19887.76|19964.97|19884.97|10
1739035910000|2025-02-08 17:31:50|19964.73|19884.73|19964.74|19884.74|19964.76|19884.76|19962.58|19882.58|10
1739035920000|2025-02-08 17:32:00|19963.81|19883.81|19962.4|19882.4|19963.81|19883.81|19961.04|19881.04|10
1739035930000|2025-02-08 17:32:10|19963.79|19883.79|19964.32|19884.32|19964.86|19884.86|19963.6|19883.6|8
1739035940000|2025-02-08 17:32:20|19964.56|19884.56|19965.76|19885.76|19966.24|19886.24|19964.56|19884.56|9
1739035950000|2025-02-08 17:32:30|19965.63|19885.63|19963.42|19883.42|19965.63|19885.63|19963.01|19883.01|10
1739035960000|2025-02-08 17:32:40|19963.45|19883.45|19965.73|19885.73|19965.73|19885.73|19963.45|19883.45|9
1739035970000|2025-02-08 17:32:50|19966.17|19886.17|19968.4|19888.4|19968.4|19888.4|19966.17|19886.17|10
1739035980000|2025-02-08 17:33:00|19968.02|19888.02|19966.42|19886.42|19968.02|19888.02|19966.42|19886.42|10
1739035990000|2025-02-08 17:33:10|19965.23|19885.23|19965.77|19885.77|19965.77|19885.77|19964.96|19884.96|10
1739036000000|2025-02-08 17:33:20|19965.85|19885.85|19964.63|19884.63|19965.85|19885.85|19964.31|19884.31|10
1739036010000|2025-02-08 17:33:30|19964.56|19884.56|19969.48|19889.48|19969.99|19889.99|19964.56|19884.56|10
1739036020000|2025-02-08 17:33:40|19969.85|19889.85|19970.09|19890.09|19970.77|19890.77|19969.85|19889.85|10
1739036030000|2025-02-08 17:33:50|19969.11|19889.11|19965.82|19885.82|19969.11|19889.11|19965.25|19885.25|10
1739036040000|2025-02-08 17:34:00|19965.74|19885.74|19966.49|19886.49|19966.49|19886.49|19965.11|19885.11|10
1739036050000|2025-02-08 17:34:10|19967.38|19887.38|19968.33|19888.33|19968.85|19888.85|19967.38|19887.38|10
1739036060000|2025-02-08 17:34:20|19967.86|19887.86|19972.08|19892.08|19972.08|19892.08|19967.18|19887.18|10
1739036070000|2025-02-08 17:34:30|19972.66|19892.66|19974.32|19894.32|19975.08|19895.08|19972.42|19892.42|10
1739036080000|2025-02-08 17:34:40|19974.34|19894.34|19974.19|19894.19|19974.57|19894.57|19974.16|19894.16|10
1739036090000|2025-02-08 17:34:50|19974.22|19894.22|19974.32|19894.32|19975.12|19895.12|19974.01|19894.01|10
1739036100000|2025-02-08 17:35:00|19974.42|19894.42|19976.97|19896.97|19977|19897|19974.42|19894.42|10
1739036110000|2025-02-08 17:35:10|19977.08|19897.08|19977.23|19897.23|19977.78|19897.78|19976.54|19896.54|10
1739036120000|2025-02-08 17:35:20|19976.77|19896.77|19976.55|19896.55|19977.09|19897.09|19975.88|19895.88|10
1739036130000|2025-02-08 17:35:30|19976.62|19896.62|19978.02|19898.02|19978.21|19898.21|19976.62|19896.62|9
1739036140000|2025-02-08 17:35:40|19977.9|19897.9|19976.84|19896.84|19977.9|19897.9|19976.84|19896.84|9
1739036150000|2025-02-08 17:35:50|19976.51|19896.51|19977.33|19897.33|19977.33|19897.33|19976.3|19896.3|10
1739036160000|2025-02-08 17:36:00|19977.35|19897.35|19982.4|19902.4|19982.4|19902.4|19977.35|19897.35|10
1739036170000|2025-02-08 17:36:10|19984.2|19904.2|19991.43|19911.43|19991.47|19911.47|19984.2|19904.2|10
1739036180000|2025-02-08 17:36:20|19991.57|19911.57|20004.68|19924.68|20004.68|19924.68|19991.57|19911.57|10
1739036190000|2025-02-08 17:36:30|20004.98|19924.98|20003.5|19923.5|20005.69|19925.69|20003.5|19923.5|9
1739036200000|2025-02-08 17:36:40|20004.15|19924.15|19998.18|19918.18|20005.27|19925.27|19998.18|19918.18|10
1739036210000|2025-02-08 17:36:50|19997.44|19917.44|19993.49|19913.49|19997.44|19917.44|19993.49|19913.49|10
1739036220000|2025-02-08 17:37:00|19993.52|19913.52|19995.44|19915.44|19995.44|19915.44|19992.04|19912.04|10
1739036230000|2025-02-08 17:37:10|19996.49|19916.49|20001.13|19921.13|20001.47|19921.47|19996.49|19916.49|10
1739036240000|2025-02-08 17:37:20|20000.97|19920.97|19995.61|19915.61|20000.97|19920.97|19995.61|19915.61|10
1739036250000|2025-02-08 17:37:30|19995.68|19915.68|19989.33|19909.33|19995.68|19915.68|19988.82|19908.82|10
1739036260000|2025-02-08 17:37:40|19989.53|19909.53|19987.35|19907.35|19989.73|19909.73|19987.35|19907.35|10
1739036270000|2025-02-08 17:37:50|19986.44|19906.44|19983.01|19903.01|19986.44|19906.44|19983.01|19903.01|10
1739036280000|2025-02-08 17:38:00|19982.93|19902.93|19981.23|19901.23|19982.93|19902.93|19981.05|19901.05|10
1739036290000|2025-02-08 17:38:10|19985.37|19905.37|19984.19|19904.19|19985.37|19905.37|19980.84|19900.84|10
1739036300000|2025-02-08 17:38:20|19985.77|19905.77|19994.41|19914.41|19994.41|19914.41|19985.77|19905.77|10
1739036310000|2025-02-08 17:38:30|19995.88|19915.88|19998.43|19918.43|19998.77|19918.77|19995.88|19915.88|10
1739036320000|2025-02-08 17:38:40|19999.44|19919.44|20003.19|19923.19|20003.19|19923.19|19999.44|19919.44|10
1739036330000|2025-02-08 17:38:50|20003.31|19923.31|20010.44|19930.44|20010.44|19930.44|20002.87|19922.87|10
1739036340000|2025-02-08 17:39:00|20009.95|19929.95|20006.99|19926.99|20009.95|19929.95|20006.99|19926.99|10
1739036350000|2025-02-08 17:39:10|20007.23|19927.23|20009.26|19929.26|20009.26|19929.26|20007.23|19927.23|10
1739036360000|2025-02-08 17:39:20|20009.14|19929.14|20015.72|19935.72|20015.72|19935.72|20009.14|19929.14|10
1739036370000|2025-02-08 17:39:30|20016.31|19936.31|20014.57|19934.57|20016.31|19936.31|20013.99|19933.99|10
1739036380000|2025-02-08 17:39:40|20014.83|19934.83|20011.21|19931.21|20015.17|19935.17|20011.21|19931.21|10
1739036390000|2025-02-08 17:39:50|20011.01|19931.01|20011.25|19931.25|20011.25|19931.25|20010.48|19930.48|10
1739036400000|2025-02-08 17:40:00|20011.36|19931.36|20015.27|19935.27|20015.27|19935.27|20011.36|19931.36|10
1739036410000|2025-02-08 17:40:10|20014.79|19934.79|20017.21|19937.21|20017.21|19937.21|20014.03|19934.03|10
1739036420000|2025-02-08 17:40:20|20017.35|19937.35|20017.66|19937.66|20018.96|19938.96|20017.35|19937.35|10
1739036430000|2025-02-08 17:40:30|20017.39|19937.39|20017.8|19937.8|20018.14|19938.14|20016.54|19936.54|10
1739036440000|2025-02-08 17:40:40|20017.57|19937.57|20014.86|19934.86|20017.57|19937.57|20014.86|19934.86|10
1739036450000|2025-02-08 17:40:50|20014.51|19934.51|20012.92|19932.92|20014.66|19934.66|20012.92|19932.92|10
1739036460000|2025-02-08 17:41:00|20012.41|19932.41|20018.71|19938.71|20018.71|19938.71|20012.41|19932.41|10
1739036470000|2025-02-08 17:41:10|20017.21|19937.21|20016.57|19936.57|20018.45|19938.45|20016.57|19936.57|10
1739036480000|2025-02-08 17:41:20|20016.14|19936.14|20011.19|19931.19|20016.14|19936.14|20011.19|19931.19|10
1739036490000|2025-02-08 17:41:30|20011.05|19931.05|20010.16|19930.16|20011.05|19931.05|20010|19930|9
1739036500000|2025-02-08 17:41:40|20009.39|19929.39|20008.73|19928.73|20009.39|19929.39|20008.23|19928.23|10
1739036510000|2025-02-08 17:41:50|20008.44|19928.44|20006.01|19926.01|20008.44|19928.44|20006.01|19926.01|10
1739036520000|2025-02-08 17:42:00|20005.88|19925.88|20005.02|19925.02|20005.99|19925.99|20005.02|19925.02|10
1739036530000|2025-02-08 17:42:10|20005.89|19925.89|20004.86|19924.86|20008.2|19928.2|20004.86|19924.86|10
1739036540000|2025-02-08 17:42:20|20004.95|19924.95|20006.16|19926.16|20006.16|19926.16|20004.49|19924.49|10
1739036550000|2025-02-08 17:42:30|20006.34|19926.34|20008.2|19928.2|20008.4|19928.4|20006.34|19926.34|10
1739036560000|2025-02-08 17:42:40|20007.94|19927.94|20005.88|19925.88|20007.94|19927.94|20005.8|19925.8|10
1739036570000|2025-02-08 17:42:50|20005.6|19925.6|20003.11|19923.11|20005.6|19925.6|20003.11|19923.11|10
1739036580000|2025-02-08 17:43:00|20003.14|19923.14|19999.56|19919.56|20003.14|19923.14|19999.05|19919.05|10
1739036590000|2025-02-08 17:43:10|19999.31|19919.31|19996.94|19916.94|19999.31|19919.31|19996.94|19916.94|10
1739036600000|2025-02-08 17:43:20|19996.78|19916.78|19995.82|19915.82|19996.78|19916.78|19994.96|19914.96|10
1739036610000|2025-02-08 17:43:30|19995.77|19915.77|19993.37|19913.37|19995.77|19915.77|19993.37|19913.37|10
1739036620000|2025-02-08 17:43:40|19993.53|19913.53|19992.28|19912.28|19993.56|19913.56|19992.28|19912.28|10
1739036630000|2025-02-08 17:43:50|19992.18|19912.18|19989.9|19909.9|19992.18|19912.18|19989.9|19909.9|10
1739036640000|2025-02-08 17:44:00|19989.59|19909.59|19993.4|19913.4|19993.4|19913.4|19988.8|19908.8|10
1739036650000|2025-02-08 17:44:10|19993.45|19913.45|19993.6|19913.6|19993.96|19913.96|19993.45|19913.45|10
1739036660000|2025-02-08 17:44:20|19994.16|19914.16|19996.79|19916.79|19996.79|19916.79|19994.16|19914.16|10
1739036670000|2025-02-08 17:44:30|19996.77|19916.77|19997.09|19917.09|19997.55|19917.55|19996.75|19916.75|10
1739036680000|2025-02-08 17:44:40|19996.93|19916.93|19997.42|19917.42|19997.85|19917.85|19996.93|19916.93|10
1739036690000|2025-02-08 17:44:50|19997.39|19917.39|19997.97|19917.97|19997.97|19917.97|19997.37|19917.37|9
1739036700000|2025-02-08 17:45:00|19998.15|19918.15|19993.38|19913.38|19998.15|19918.15|19993.38|19913.38|10
1739036710000|2025-02-08 17:45:10|19992.95|19912.95|19989.99|19909.99|19992.95|19912.95|19989.99|19909.99|10
1739036720000|2025-02-08 17:45:20|19986.67|19906.67|19977.84|19897.84|19986.67|19906.67|19977.84|19897.84|9
1739036730000|2025-02-08 17:45:30|19977.91|19897.91|19982.33|19902.33|19982.65|19902.65|19977.91|19897.91|10
1739036740000|2025-02-08 17:45:40|19982.72|19902.72|19987.46|19907.46|19991.06|19911.06|19982.72|19902.72|10
1739036750000|2025-02-08 17:45:50|19986.99|19906.99|19987.29|19907.29|19987.9|19907.9|19986.72|19906.72|10
1739036760000|2025-02-08 17:46:00|19987.19|19907.19|19992.4|19912.4|19992.4|19912.4|19987.19|19907.19|10
1739036770000|2025-02-08 17:46:10|19992.47|19912.47|19993.89|19913.89|19993.89|19913.89|19992.47|19912.47|10
1739036780000|2025-02-08 17:46:20|19994.05|19914.05|19999.18|19919.18|19999.18|19919.18|19994.05|19914.05|10
1739036790000|2025-02-08 17:46:30|19999.44|19919.44|19998.99|19918.99|19999.8|19919.8|19998.99|19918.99|10
1739036800000|2025-02-08 17:46:40|19999.41|19919.41|19997.3|19917.3|19999.96|19919.96|19997.3|19917.3|9
1739036810000|2025-02-08 17:46:50|19997.63|19917.63|20003.13|19923.13|20003.13|19923.13|19997.63|19917.63|10
1739036820000|2025-02-08 17:47:00|20003.35|19923.35|20005.89|19925.89|20005.89|19925.89|20003.35|19923.35|10
1739036830000|2025-02-08 17:47:10|20006.15|19926.15|20003.06|19923.06|20006.15|19926.15|20002.81|19922.81|8
1739036840000|2025-02-08 17:47:20|20002.6|19922.6|20004.66|19924.66|20004.66|19924.66|20002.11|19922.11|10
1739036850000|2025-02-08 17:47:30|20005.36|19925.36|20009.58|19929.58|20009.58|19929.58|20005.36|19925.36|9
1739036860000|2025-02-08 17:47:40|20009.12|19929.12|20009.3|19929.3|20009.52|19929.52|20009.07|19929.07|10
1739036870000|2025-02-08 17:47:50|20008.79|19928.79|20009.55|19929.55|20009.57|19929.57|20006.88|19926.88|10
1739036880000|2025-02-08 17:48:00|20009.44|19929.44|20010.84|19930.84|20010.84|19930.84|20007.45|19927.45|10
1739036890000|2025-02-08 17:48:10|20010.94|19930.94|20013.52|19933.52|20013.52|19933.52|20010.86|19930.86|10
1739036900000|2025-02-08 17:48:20|20013.45|19933.45|20012.59|19932.59|20013.83|19933.83|20012.59|19932.59|10
1739036910000|2025-02-08 17:48:30|20013.43|19933.43|20014.08|19934.08|20014.24|19934.24|20013.43|19933.43|10
1739036920000|2025-02-08 17:48:40|20014.46|19934.46|20018.18|19938.18|20018.68|19938.68|20014.46|19934.46|10
1739036930000|2025-02-08 17:48:50|20018.41|19938.41|20016.73|19936.73|20018.41|19938.41|20016.53|19936.53|10
1739036940000|2025-02-08 17:49:00|20016.85|19936.85|20017.74|19937.74|20017.79|19937.79|20016.85|19936.85|10
1739036950000|2025-02-08 17:49:10|20017.84|19937.84|20017.26|19937.26|20017.84|19937.84|20016.45|19936.45|9
1739036960000|2025-02-08 17:49:20|20017.25|19937.25|20018.61|19938.61|20018.67|19938.67|20017.22|19937.22|10
1739036970000|2025-02-08 17:49:30|20018.84|19938.84|20018.43|19938.43|20018.92|19938.92|20018.19|19938.19|10
1739036980000|2025-02-08 17:49:40|20018.73|19938.73|20017.25|19937.25|20018.73|19938.73|20017.24|19937.24|9
1739036990000|2025-02-08 17:49:50|20016.85|19936.85|20010.92|19930.92|20016.85|19936.85|20010.92|19930.92|10
1739037000000|2025-02-08 17:50:00|20010.68|19930.68|20011.73|19931.73|20011.73|19931.73|20010.13|19930.13|10
1739037010000|2025-02-08 17:50:10|20011.77|19931.77|20011.87|19931.87|20011.96|19931.96|20011.66|19931.66|10
1739037020000|2025-02-08 17:50:20|20011.98|19931.98|20011.79|19931.79|20012.75|19932.75|20011.79|19931.79|10
1739037030000|2025-02-08 17:50:30|20012.04|19932.04|20014.41|19934.41|20014.41|19934.41|20011.52|19931.52|10
1739037040000|2025-02-08 17:50:40|20014.63|19934.63|20019.91|19939.91|20019.91|19939.91|20014.63|19934.63|10
1739037050000|2025-02-08 17:50:50|20020.04|19940.04|20021.13|19941.13|20021.32|19941.32|20020.04|19940.04|9
1739037060000|2025-02-08 17:51:00|20021.32|19941.32|20014.29|19934.29|20021.99|19941.99|20014.29|19934.29|10
1739037070000|2025-02-08 17:51:10|20013.35|19933.35|20018.02|19938.02|20018.02|19938.02|20012.41|19932.41|10
1739037080000|2025-02-08 17:51:20|20019.81|19939.81|20020.49|19940.49|20020.49|19940.49|20019.57|19939.57|10
1739037090000|2025-02-08 17:51:30|20020.85|19940.85|20020.29|19940.29|20022.98|19942.98|20020.29|19940.29|10
1739037100000|2025-02-08 17:51:40|20021.06|19941.06|20016.54|19936.54|20021.06|19941.06|20016.54|19936.54|10
1739037110000|2025-02-08 17:51:50|20016.45|19936.45|20016.35|19936.35|20017.39|19937.39|20016.35|19936.35|10
1739037120000|2025-02-08 17:52:00|20016.07|19936.07|20018.44|19938.44|20019.06|19939.06|20016.07|19936.07|10
1739037130000|2025-02-08 17:52:10|20019.16|19939.16|20021.48|19941.48|20021.48|19941.48|20019.16|19939.16|10
1739037140000|2025-02-08 17:52:20|20021.54|19941.54|20018.84|19938.84|20021.67|19941.67|20018.63|19938.63|10
1739037150000|2025-02-08 17:52:30|20018.87|19938.87|20018.52|19938.52|20018.87|19938.87|20017.93|19937.93|10
1739037160000|2025-02-08 17:52:40|20018.35|19938.35|20021.92|19941.92|20021.92|19941.92|20018.35|19938.35|10
1739037170000|2025-02-08 17:52:50|20022.29|19942.29|20023.08|19943.08|20023.23|19943.23|20022.29|19942.29|10
1739037180000|2025-02-08 17:53:00|20022.98|19942.98|20024.31|19944.31|20024.31|19944.31|20022.97|19942.97|10
1739037190000|2025-02-08 17:53:10|20023.84|19943.84|20024.58|19944.58|20024.87|19944.87|20023.84|19943.84|10
1739037200000|2025-02-08 17:53:20|20024.68|19944.68|20025.94|19945.94|20026.31|19946.31|20024.68|19944.68|10
1739037210000|2025-02-08 17:53:30|20025.09|19945.09|20022.58|19942.58|20025.09|19945.09|20021.67|19941.67|10
1739037220000|2025-02-08 17:53:40|20021.94|19941.94|20024.05|19944.05|20024.07|19944.07|20021.76|19941.76|10
1739037230000|2025-02-08 17:53:50|20024.2|19944.2|20024.58|19944.58|20025|19945|20024.2|19944.2|10
1739037240000|2025-02-08 17:54:00|20025.3|19945.3|20034.39|19954.39|20034.39|19954.39|20025.3|19945.3|10
1739037250000|2025-02-08 17:54:10|20034.1|19954.1|20038.54|19958.54|20039.35|19959.35|20034.1|19954.1|10
1739037260000|2025-02-08 17:54:20|20037.7|19957.7|20033.55|19953.55|20037.7|19957.7|20033.55|19953.55|10
1739037270000|2025-02-08 17:54:30|20033.47|19953.47|20032.87|19952.87|20033.53|19953.53|20032.57|19952.57|10
1739037280000|2025-02-08 17:54:40|20032.8|19952.8|20031.59|19951.59|20033.52|19953.52|20031.59|19951.59|10
1739037290000|2025-02-08 17:54:50|20031.15|19951.15|20032.57|19952.57|20032.97|19952.97|20031.15|19951.15|9
1739037300000|2025-02-08 17:55:00|20032.53|19952.53|20030.52|19950.52|20033.1|19953.1|20030.52|19950.52|10
1739037310000|2025-02-08 17:55:10|20029.84|19949.84|20028.76|19948.76|20029.84|19949.84|20028.44|19948.44|10
1739037320000|2025-02-08 17:55:20|20028.35|19948.35|20030.62|19950.62|20030.62|19950.62|20028.17|19948.17|10
1739037330000|2025-02-08 17:55:30|20030.67|19950.67|20033.36|19953.36|20033.36|19953.36|20029.81|19949.81|10
1739037340000|2025-02-08 17:55:40|20033.39|19953.39|20033.77|19953.77|20033.94|19953.94|20033.39|19953.39|7
1739037350000|2025-02-08 17:55:50|20034.1|19954.1|20032.2|19952.2|20034.13|19954.13|20032.2|19952.2|10
1739037360000|2025-02-08 17:56:00|20031.94|19951.94|20026.76|19946.76|20031.94|19951.94|20026.76|19946.76|10
1739037370000|2025-02-08 17:56:10|20025.09|19945.09|20022.99|19942.99|20025.09|19945.09|20022.84|19942.84|10
1739037380000|2025-02-08 17:56:20|20022.9|19942.9|20019.95|19939.95|20022.9|19942.9|20019.95|19939.95|9
1739037390000|2025-02-08 17:56:30|20019.73|19939.73|20016.49|19936.49|20019.73|19939.73|20016.47|19936.47|10
1739037400000|2025-02-08 17:56:40|20016.11|19936.11|20016.6|19936.6|20016.77|19936.77|20016.11|19936.11|10
1739037410000|2025-02-08 17:56:50|20016.64|19936.64|20015.99|19935.99|20016.64|19936.64|20015.7|19935.7|9
1739037420000|2025-02-08 17:57:00|20015.36|19935.36|20011.81|19931.81|20015.36|19935.36|20011.81|19931.81|10
1739037430000|2025-02-08 17:57:10|20011.68|19931.68|20009.77|19929.77|20011.68|19931.68|20009.6|19929.6|10
1739037440000|2025-02-08 17:57:20|20009.86|19929.86|20009.45|19929.45|20010.29|19930.29|20008.74|19928.74|9
1739037450000|2025-02-08 17:57:30|20009.71|19929.71|20006.61|19926.61|20010.14|19930.14|20006.61|19926.61|9
1739037460000|2025-02-08 17:57:40|20006.48|19926.48|20010.69|19930.69|20010.69|19930.69|20006.48|19926.48|10
1739037470000|2025-02-08 17:57:50|20010.87|19930.87|20012.46|19932.46|20012.46|19932.46|20010.87|19930.87|9
1739037480000|2025-02-08 17:58:00|20012.55|19932.55|20019.36|19939.36|20019.36|19939.36|20012.55|19932.55|10
1739037490000|2025-02-08 17:58:10|20019.47|19939.47|20018.82|19938.82|20019.47|19939.47|20018.62|19938.62|10
1739037500000|2025-02-08 17:58:20|20018.9|19938.9|20017.72|19937.72|20018.91|19938.91|20017.6|19937.6|10
1739037510000|2025-02-08 17:58:30|20017.68|19937.68|20018.95|19938.95|20020.32|19940.32|20017.68|19937.68|9
1739037520000|2025-02-08 17:58:40|20019.96|19939.96|20020.89|19940.89|20021.12|19941.12|20019.96|19939.96|9
1739037530000|2025-02-08 17:58:50|20020.62|19940.62|20020.86|19940.86|20020.86|19940.86|20020.05|19940.05|10
1739037540000|2025-02-08 17:59:00|20020.9|19940.9|20020.87|19940.87|20021.49|19941.49|20019.91|19939.91|10
1739037550000|2025-02-08 17:59:10|20020.62|19940.62|20022.53|19942.53|20022.53|19942.53|20020.43|19940.43|9
1739037560000|2025-02-08 17:59:20|20022.91|19942.91|20024.65|19944.65|20024.76|19944.76|20022.91|19942.91|10
1739037570000|2025-02-08 17:59:30|20024.97|19944.97|20024.15|19944.15|20024.97|19944.97|20024.15|19944.15|9
1739037580000|2025-02-08 17:59:40|20024.18|19944.18|20026.07|19946.07|20026.1|19946.1|20024.18|19944.18|9
1739037590000|2025-02-08 17:59:50|20025.35|19945.35|20025.86|19945.86|20025.86|19945.86|20024.79|19944.79|10
1739037600000|2025-02-08 18:00:00|20025.99|19945.99|20026.24|19946.24|20026.87|19946.87|20025.46|19945.46|10
1739037610000|2025-02-08 18:00:10|20027.4|19947.4|20027.69|19947.69|20028.03|19948.03|20027.4|19947.4|10
1739037620000|2025-02-08 18:00:20|20027.32|19947.32|20023.79|19943.79|20027.32|19947.32|20023.79|19943.79|10
1739037630000|2025-02-08 18:00:30|20023.47|19943.47|20018.97|19938.97|20023.47|19943.47|20018.88|19938.88|10
1739037640000|2025-02-08 18:00:40|20019.13|19939.13|20025.54|19945.54|20025.55|19945.55|20019.13|19939.13|10
1739037650000|2025-02-08 18:00:50|20026.06|19946.06|20028.94|19948.94|20028.94|19948.94|20026.06|19946.06|10
1739037660000|2025-02-08 18:01:00|20028.91|19948.91|20029.15|19949.15|20029.53|19949.53|20028.34|19948.34|10
1739037670000|2025-02-08 18:01:10|20028.99|19948.99|20031.51|19951.51|20031.51|19951.51|20028.99|19948.99|10
1739037680000|2025-02-08 18:01:20|20030.98|19950.98|20032.95|19952.95|20032.95|19952.95|20030.36|19950.36|9
1739037690000|2025-02-08 18:01:30|20033.12|19953.12|20033.26|19953.26|20034.6|19954.6|20033.12|19953.12|10
1739037700000|2025-02-08 18:01:40|20032.02|19952.02|20031.79|19951.79|20032.34|19952.34|20031.17|19951.17|10
1739037710000|2025-02-08 18:01:50|20031.72|19951.72|20031.88|19951.88|20032.88|19952.88|20031.72|19951.72|10
1739037720000|2025-02-08 18:02:00|20031.31|19951.31|20033.43|19953.43|20033.43|19953.43|20030.93|19950.93|10
1739037730000|2025-02-08 18:02:10|20033.3|19953.3|20033.37|19953.37|20033.68|19953.68|20033.24|19953.24|9
1739037740000|2025-02-08 18:02:20|20033.83|19953.83|20036.2|19956.2|20036.98|19956.98|20033.83|19953.83|10
1739037750000|2025-02-08 18:02:30|20036.21|19956.21|20036.2|19956.2|20038.1|19958.1|20036.2|19956.2|9
1739037760000|2025-02-08 18:02:40|20036.14|19956.14|20038.81|19958.81|20038.81|19958.81|20036.14|19956.14|10
1739037770000|2025-02-08 18:02:50|20038.74|19958.74|20037.3|19957.3|20038.74|19958.74|20037.3|19957.3|9
1739037780000|2025-02-08 18:03:00|20037.03|19957.03|20035.3|19955.3|20037.44|19957.44|20035.3|19955.3|10
1739037790000|2025-02-08 18:03:10|20038.24|19958.24|20045.03|19965.03|20045.32|19965.32|20038.24|19958.24|10
1739037800000|2025-02-08 18:03:20|20045.63|19965.63|20048.85|19968.85|20048.85|19968.85|20045.63|19965.63|10
1739037810000|2025-02-08 18:03:30|20048.98|19968.98|20045.87|19965.87|20048.98|19968.98|20045.07|19965.07|10
1739037820000|2025-02-08 18:03:40|20045.23|19965.23|20049.37|19969.37|20049.37|19969.37|20045.12|19965.12|10
1739037830000|2025-02-08 18:03:50|20051.11|19971.11|20050.16|19970.16|20051.49|19971.49|20050.16|19970.16|10
1739037840000|2025-02-08 18:04:00|20050.69|19970.69|20051.42|19971.42|20054.15|19974.15|20050.69|19970.69|10
1739037850000|2025-02-08 18:04:10|20052.39|19972.39|20050.08|19970.08|20053.93|19973.93|20050.08|19970.08|10
1739037860000|2025-02-08 18:04:20|20050.09|19970.09|20046.47|19966.47|20050.15|19970.15|20046.47|19966.47|10
1739037870000|2025-02-08 18:04:30|20046.13|19966.13|20046.69|19966.69|20047.22|19967.22|20046.09|19966.09|9
1739037880000|2025-02-08 18:04:40|20045.85|19965.85|20047|19967|20047|19967|20043.87|19963.87|10
1739037890000|2025-02-08 18:04:50|20047.06|19967.06|20045.74|19965.74|20047.06|19967.06|20045.74|19965.74|10
1739037900000|2025-02-08 18:05:00|20045.69|19965.69|20044.48|19964.48|20045.69|19965.69|20044.48|19964.48|10
1739037910000|2025-02-08 18:05:10|20044.36|19964.36|20046.95|19966.95|20047.51|19967.51|20044.36|19964.36|10
1739037920000|2025-02-08 18:05:20|20046.78|19966.78|20047.74|19967.74|20047.79|19967.79|20046.78|19966.78|10
1739037930000|2025-02-08 18:05:30|20047.78|19967.78|20046.99|19966.99|20047.78|19967.78|20046.99|19966.99|10
1739037940000|2025-02-08 18:05:40|20047.21|19967.21|20046.5|19966.5|20048.59|19968.59|20046.4|19966.4|10
1739037950000|2025-02-08 18:05:50|20046.25|19966.25|20043.73|19963.73|20046.37|19966.37|20043.39|19963.39|10
1739037960000|2025-02-08 18:06:00|20043.8|19963.8|20040.04|19960.04|20043.82|19963.82|20040.04|19960.04|10
1739037970000|2025-02-08 18:06:10|20039.93|19959.93|20039.21|19959.21|20039.93|19959.93|20038.91|19958.91|9
1739037980000|2025-02-08 18:06:20|20037.93|19957.93|20034.75|19954.75|20037.93|19957.93|20034.75|19954.75|10
1739037990000|2025-02-08 18:06:30|20034.63|19954.63|20029.91|19949.91|20034.63|19954.63|20029.91|19949.91|10
1739038000000|2025-02-08 18:06:40|20029.98|19949.98|20027.76|19947.76|20029.98|19949.98|20027.76|19947.76|10
1739038010000|2025-02-08 18:06:50|20027.7|19947.7|20029.13|19949.13|20029.13|19949.13|20027.7|19947.7|10
1739038020000|2025-02-08 18:07:00|20029.51|19949.51|20033.55|19953.55|20033.55|19953.55|20029.51|19949.51|10
1739038030000|2025-02-08 18:07:10|20033.68|19953.68|20041.17|19961.17|20041.17|19961.17|20033.68|19953.68|10
1739038040000|2025-02-08 18:07:20|20044.3|19964.3|20041.28|19961.28|20044.36|19964.36|20041.28|19961.28|10
1739038050000|2025-02-08 18:07:30|20041.39|19961.39|20041.27|19961.27|20041.54|19961.54|20040.75|19960.75|9
1739038060000|2025-02-08 18:07:40|20041.62|19961.62|20042.88|19962.88|20043.5|19963.5|20041.62|19961.62|10
1739038070000|2025-02-08 18:07:50|20042.98|19962.98|20040.24|19960.24|20042.98|19962.98|20040.24|19960.24|10
1739038080000|2025-02-08 18:08:00|20040.04|19960.04|20039.57|19959.57|20040.04|19960.04|20039.57|19959.57|10
1739038090000|2025-02-08 18:08:10|20039.21|19959.21|20033|19953|20039.21|19959.21|20033|19953|10
1739038100000|2025-02-08 18:08:20|20032.81|19952.81|20031.22|19951.22|20032.81|19952.81|20029.77|19949.77|10
1739038110000|2025-02-08 18:08:30|20031.51|19951.51|20033.51|19953.51|20033.51|19953.51|20031.51|19951.51|10
1739038120000|2025-02-08 18:08:40|20033.14|19953.14|20032.54|19952.54|20033.15|19953.15|20032.46|19952.46|9
1739038130000|2025-02-08 18:08:50|20032.3|19952.3|20026.97|19946.97|20032.3|19952.3|20026.97|19946.97|9
1739038140000|2025-02-08 18:09:00|20026.59|19946.59|20028.86|19948.86|20029.61|19949.61|20026.59|19946.59|9
1739038150000|2025-02-08 18:09:10|20029.44|19949.44|20029.71|19949.71|20030.06|19950.06|20029.22|19949.22|9
1739038160000|2025-02-08 18:09:20|20029.61|19949.61|20029.37|19949.37|20029.75|19949.75|20029.07|19949.07|10
1739038170000|2025-02-08 18:09:30|20029.32|19949.32|20028.9|19948.9|20029.32|19949.32|20027.46|19947.46|10
1739038180000|2025-02-08 18:09:40|20029.2|19949.2|20030.92|19950.92|20030.92|19950.92|20029.2|19949.2|10
1739038190000|2025-02-08 18:09:50|20031.21|19951.21|20030.05|19950.05|20031.26|19951.26|20030.05|19950.05|10
1739038200000|2025-02-08 18:10:00|20029.61|19949.61|20029.95|19949.95|20029.95|19949.95|20029.2|19949.2|10
1739038210000|2025-02-08 18:10:10|20030.19|19950.19|20032.76|19952.76|20032.76|19952.76|20030.19|19950.19|10
1739038220000|2025-02-08 18:10:20|20032.94|19952.94|20033.7|19953.7|20033.91|19953.91|20032.43|19952.43|10
1739038230000|2025-02-08 18:10:30|20033.56|19953.56|20034.17|19954.17|20034.17|19954.17|20033.56|19953.56|10
1739038240000|2025-02-08 18:10:40|20033.73|19953.73|20035.66|19955.66|20035.83|19955.83|20033.73|19953.73|10
1739038250000|2025-02-08 18:10:50|20035.45|19955.45|20034.59|19954.59|20035.45|19955.45|20033.57|19953.57|10
1739038260000|2025-02-08 18:11:00|20033.49|19953.49|20031.56|19951.56|20033.49|19953.49|20031.13|19951.13|10
1739038270000|2025-02-08 18:11:10|20031.46|19951.46|20028.36|19948.36|20031.61|19951.61|20028.36|19948.36|9
1739038280000|2025-02-08 18:11:20|20028.28|19948.28|20027.02|19947.02|20028.28|19948.28|20027.02|19947.02|10
1739038290000|2025-02-08 18:11:30|20026.77|19946.77|20022.26|19942.26|20026.77|19946.77|20022.26|19942.26|10
1739038300000|2025-02-08 18:11:40|20020.05|19940.05|20016.39|19936.39|20020.05|19940.05|20016.39|19936.39|10
1739038310000|2025-02-08 18:11:50|20016.35|19936.35|20017.16|19937.16|20017.16|19937.16|20016.35|19936.35|10
1739038320000|2025-02-08 18:12:00|20017.29|19937.29|20018.76|19938.76|20019.51|19939.51|20017.26|19937.26|10
1739038330000|2025-02-08 18:12:10|20015.67|19935.67|20017.69|19937.69|20017.69|19937.69|20015.52|19935.52|10
1739038340000|2025-02-08 18:12:20|20018.47|19938.47|20019.13|19939.13|20019.13|19939.13|20018.47|19938.47|10
1739038350000|2025-02-08 18:12:30|20018.73|19938.73|20016.74|19936.74|20018.85|19938.85|20016.74|19936.74|10
1739038360000|2025-02-08 18:12:40|20015.92|19935.92|20015.24|19935.24|20015.93|19935.93|20015.17|19935.17|10
1739038370000|2025-02-08 18:12:50|20014.42|19934.42|20015.9|19935.9|20015.9|19935.9|20014.15|19934.15|9
1739038380000|2025-02-08 18:13:00|20015.97|19935.97|20015.66|19935.66|20016.06|19936.06|20015.66|19935.66|10
1739038390000|2025-02-08 18:13:10|20015.69|19935.69|20016.93|19936.93|20016.93|19936.93|20015.11|19935.11|10
1739038400000|2025-02-08 18:13:20|20017.17|19937.17|20017.5|19937.5|20017.5|19937.5|20017.09|19937.09|10
1739038410000|2025-02-08 18:13:30|20017.43|19937.43|20017.19|19937.19|20017.43|19937.43|20016.7|19936.7|9
1739038420000|2025-02-08 18:13:40|20017.25|19937.25|20012.65|19932.65|20017.25|19937.25|20012.65|19932.65|10
1739038430000|2025-02-08 18:13:50|20012.11|19932.11|20001.23|19921.23|20012.11|19932.11|20001.23|19921.23|10
1739038440000|2025-02-08 18:14:00|19999.44|19919.44|19993.99|19913.99|19999.44|19919.44|19993.93|19913.93|10
1739038450000|2025-02-08 18:14:10|19993.76|19913.76|19992.08|19912.08|19993.87|19913.87|19992.08|19912.08|9
1739038460000|2025-02-08 18:14:20|19992|19912|19992.83|19912.83|19992.83|19912.83|19990.9|19910.9|10
1739038470000|2025-02-08 18:14:30|19993.02|19913.02|19993.53|19913.53|19993.61|19913.61|19993.02|19913.02|10
1739038480000|2025-02-08 18:14:40|19993.69|19913.69|19998.17|19918.17|19998.17|19918.17|19993.69|19913.69|10
1739038490000|2025-02-08 18:14:50|19997.89|19917.89|19997.49|19917.49|19997.89|19917.89|19996.86|19916.86|10
1739038500000|2025-02-08 18:15:00|19997.4|19917.4|20005.24|19925.24|20005.24|19925.24|19997.4|19917.4|10
1739038510000|2025-02-08 18:15:10|20005.9|19925.9|20005.14|19925.14|20006.37|19926.37|20004.3|19924.3|10
1739038520000|2025-02-08 18:15:20|20007.74|19927.74|20006.92|19926.92|20007.74|19927.74|20006.54|19926.54|10
1739038530000|2025-02-08 18:15:30|20007.27|19927.27|20009.53|19929.53|20009.69|19929.69|20007.27|19927.27|10
1739038540000|2025-02-08 18:15:40|20010.22|19930.22|20010.02|19930.02|20011.92|19931.92|20010.02|19930.02|10
1739038550000|2025-02-08 18:15:50|20009.52|19929.52|20008.59|19928.59|20009.52|19929.52|20008.59|19928.59|10
1739038560000|2025-02-08 18:16:00|20008.5|19928.5|20010.27|19930.27|20010.27|19930.27|20008.5|19928.5|10
1739038570000|2025-02-08 18:16:10|20010.3|19930.3|20010.58|19930.58|20010.58|19930.58|20009.91|19929.91|10
1739038580000|2025-02-08 18:16:20|20010.45|19930.45|20010.74|19930.74|20011.11|19931.11|20009.98|19929.98|10
1739038590000|2025-02-08 18:16:30|20010.75|19930.75|20007.96|19927.96|20010.76|19930.76|20007.88|19927.88|10
1739038600000|2025-02-08 18:16:40|20008.59|19928.59|20011.23|19931.23|20011.23|19931.23|20008.58|19928.58|10
1739038610000|2025-02-08 18:16:50|20011.48|19931.48|20008.9|19928.9|20011.96|19931.96|20008.9|19928.9|10
1739038620000|2025-02-08 18:17:00|20008.85|19928.85|20000.31|19920.31|20008.85|19928.85|20000.31|19920.31|9
1739038630000|2025-02-08 18:17:10|19999.76|19919.76|19993.76|19913.76|19999.76|19919.76|19993.48|19913.48|10
1739038640000|2025-02-08 18:17:20|19993.65|19913.65|19991.83|19911.83|19993.65|19913.65|19991.83|19911.83|10
1739038650000|2025-02-08 18:17:30|19991.68|19911.68|19983.94|19903.94|19991.68|19911.68|19983.9|19903.9|10
1739038660000|2025-02-08 18:17:40|19984.27|19904.27|19986.13|19906.13|19986.13|19906.13|19984.1|19904.1|10
1739038670000|2025-02-08 18:17:50|19986.63|19906.63|19986.21|19906.21|19987|19907|19986.21|19906.21|10
1739038680000|2025-02-08 18:18:00|19986.18|19906.18|19992.92|19912.92|19993.4|19913.4|19985.81|19905.81|10
1739038690000|2025-02-08 18:18:10|19992.89|19912.89|19992.49|19912.49|19992.89|19912.89|19992.49|19912.49|10
1739038700000|2025-02-08 18:18:20|19993.32|19913.32|19998.8|19918.8|19998.8|19918.8|19993.32|19913.32|10
1739038710000|2025-02-08 18:18:30|19998.96|19918.96|19998.25|19918.25|19999.76|19919.76|19997.95|19917.95|10
1739038720000|2025-02-08 18:18:40|19998.27|19918.27|19997.34|19917.34|19998.33|19918.33|19997.34|19917.34|10
1739038730000|2025-02-08 18:18:50|19997.08|19917.08|19995.13|19915.13|19997.1|19917.1|19994.73|19914.73|10
1739038740000|2025-02-08 18:19:00|19995.15|19915.15|19994.66|19914.66|19995.18|19915.18|19994.01|19914.01|10
1739038750000|2025-02-08 18:19:10|19995.2|19915.2|19996.09|19916.09|19996.18|19916.18|19995.11|19915.11|10
1739038760000|2025-02-08 18:19:20|19996.63|19916.63|19998.71|19918.71|19999.11|19919.11|19996.63|19916.63|10
1739038770000|2025-02-08 18:19:30|19998.6|19918.6|20000.25|19920.25|20000.26|19920.26|19998.38|19918.38|10
1739038780000|2025-02-08 18:19:40|20000.19|19920.19|20003.1|19923.1|20003.1|19923.1|20000.18|19920.18|10
1739038790000|2025-02-08 18:19:50|20003.17|19923.17|20008.28|19928.28|20008.8|19928.8|20003.17|19923.17|10
1739038800000|2025-02-08 18:20:00|20007.96|19927.96|20010.01|19930.01|20010.01|19930.01|20007.9|19927.9|10
1739038810000|2025-02-08 18:20:10|20010.38|19930.38|20011.99|19931.99|20012.48|19932.48|20010.38|19930.38|10
1739038820000|2025-02-08 18:20:20|20011.65|19931.65|20011.74|19931.74|20011.74|19931.74|20011.33|19931.33|10
1739038830000|2025-02-08 18:20:30|20011.46|19931.46|20015.54|19935.54|20015.54|19935.54|20011.46|19931.46|10
1739038840000|2025-02-08 18:20:40|20015.93|19935.93|20018.31|19938.31|20019.92|19939.92|20015.93|19935.93|10
1739038850000|2025-02-08 18:20:50|20018.89|19938.89|20017.34|19937.34|20020.53|19940.53|20017.34|19937.34|10
1739038860000|2025-02-08 18:21:00|20016.59|19936.59|20014.21|19934.21|20016.59|19936.59|20014.21|19934.21|10
1739038870000|2025-02-08 18:21:10|20014.44|19934.44|20015.41|19935.41|20015.41|19935.41|20013.86|19933.86|10
1739038880000|2025-02-08 18:21:20|20015.58|19935.58|20014.42|19934.42|20015.69|19935.69|20013.87|19933.87|10
1739038890000|2025-02-08 18:21:30|20014.71|19934.71|20018.55|19938.55|20018.55|19938.55|20014.71|19934.71|10
1739038900000|2025-02-08 18:21:40|20018.9|19938.9|20018.96|19938.96|20019.43|19939.43|20018.51|19938.51|10
1739038910000|2025-02-08 18:21:50|20018.31|19938.31|20016.9|19936.9|20018.31|19938.31|20016.85|19936.85|10
1739038920000|2025-02-08 18:22:00|20016.79|19936.79|20015.8|19935.8|20017.1|19937.1|20015.8|19935.8|9
1739038930000|2025-02-08 18:22:10|20015.46|19935.46|20017.98|19937.98|20017.98|19937.98|20014.03|19934.03|10
1739038940000|2025-02-08 18:22:20|20018.47|19938.47|20020.16|19940.16|20020.85|19940.85|20018.47|19938.47|10
1739038950000|2025-02-08 18:22:30|20019.58|19939.58|20019.41|19939.41|20020.85|19940.85|20018.48|19938.48|10
1739038960000|2025-02-08 18:22:40|20019.07|19939.07|20021.89|19941.89|20021.89|19941.89|20019.07|19939.07|9
1739038970000|2025-02-08 18:22:50|20022.12|19942.12|20023.8|19943.8|20023.8|19943.8|20022.12|19942.12|10
1739038980000|2025-02-08 18:23:00|20024.52|19944.52|20025.4|19945.4|20026.06|19946.06|20024.52|19944.52|10
1739038990000|2025-02-08 18:23:10|20025.31|19945.31|20030|19950|20030|19950|20025.05|19945.05|10
1739039000000|2025-02-08 18:23:20|20030.48|19950.48|20032.22|19952.22|20032.42|19952.42|20030.48|19950.48|10
1739039010000|2025-02-08 18:23:30|20031.36|19951.36|20032.4|19952.4|20032.4|19952.4|20030.82|19950.82|10
1739039020000|2025-02-08 18:23:40|20032.47|19952.47|20032.87|19952.87|20033.43|19953.43|20032.25|19952.25|10
1739039030000|2025-02-08 18:23:50|20032.85|19952.85|20031.7|19951.7|20032.85|19952.85|20031.7|19951.7|10
1739039040000|2025-02-08 18:24:00|20031.44|19951.44|20031.47|19951.47|20031.47|19951.47|20030.46|19950.46|10
1739039050000|2025-02-08 18:24:10|20031.29|19951.29|20031.93|19951.93|20032.17|19952.17|20031.14|19951.14|10
1739039060000|2025-02-08 18:24:20|20031.5|19951.5|20032.2|19952.2|20032.43|19952.43|20031.44|19951.44|9
1739039070000|2025-02-08 18:24:30|20032.05|19952.05|20030.72|19950.72|20032.05|19952.05|20030.55|19950.55|9
1739039080000|2025-02-08 18:24:40|20030.4|19950.4|20029.41|19949.41|20030.4|19950.4|20029.33|19949.33|8
1739039090000|2025-02-08 18:24:50|20029.29|19949.29|20027.05|19947.05|20029.29|19949.29|20027.05|19947.05|10
1739039100000|2025-02-08 18:25:00|20026.75|19946.75|20029|19949|20029|19949|20026.75|19946.75|10
1739039110000|2025-02-08 18:25:10|20028.86|19948.86|20031.79|19951.79|20032.53|19952.53|20028.86|19948.86|10
1739039120000|2025-02-08 18:25:20|20031.84|19951.84|20036.23|19956.23|20036.23|19956.23|20031.84|19951.84|10
1739039130000|2025-02-08 18:25:30|20038.15|19958.15|20038.5|19958.5|20039.01|19959.01|20038.15|19958.15|9
1739039140000|2025-02-08 18:25:40|20038.63|19958.63|20037.55|19957.55|20038.8|19958.8|20037.49|19957.49|9
1739039150000|2025-02-08 18:25:50|20037.69|19957.69|20037.04|19957.04|20037.73|19957.73|20037.04|19957.04|9
1739039160000|2025-02-08 18:26:00|20037.02|19957.02|20036.4|19956.4|20037.59|19957.59|20036.4|19956.4|10
1739039170000|2025-02-08 18:26:10|20036.34|19956.34|20035.39|19955.39|20036.34|19956.34|20035.37|19955.37|10
1739039180000|2025-02-08 18:26:20|20035.44|19955.44|20035.09|19955.09|20035.44|19955.44|20034.94|19954.94|9
1739039190000|2025-02-08 18:26:30|20035.04|19955.04|20036.38|19956.38|20036.38|19956.38|20035.01|19955.01|10
1739039200000|2025-02-08 18:26:40|20036.62|19956.62|20037.51|19957.51|20037.51|19957.51|20036.62|19956.62|10
1739039210000|2025-02-08 18:26:50|20037.43|19957.43|20040.47|19960.47|20040.47|19960.47|20037.3|19957.3|10
1739039220000|2025-02-08 18:27:00|20041.1|19961.1|20042.42|19962.42|20042.42|19962.42|20041.1|19961.1|10
1739039230000|2025-02-08 18:27:10|20042.87|19962.87|20047.72|19967.72|20047.72|19967.72|20042.87|19962.87|10
1739039240000|2025-02-08 18:27:20|20049.7|19969.7|20054.98|19974.98|20054.98|19974.98|20049.7|19969.7|9
1739039250000|2025-02-08 18:27:30|20056|19976|20057.33|19977.33|20057.33|19977.33|20055.04|19975.04|10
1739039260000|2025-02-08 18:27:40|20057.17|19977.17|20061.11|19981.11|20061.11|19981.11|20057.17|19977.17|10
1739039270000|2025-02-08 18:27:50|20061.16|19981.16|20062.89|19982.89|20062.97|19982.97|20061.16|19981.16|10
1739039280000|2025-02-08 18:28:00|20062.87|19982.87|20064.59|19984.59|20064.59|19984.59|20062.87|19982.87|10
1739039290000|2025-02-08 18:28:10|20065.1|19985.1|20073.67|19993.67|20073.67|19993.67|20065.1|19985.1|10
1739039300000|2025-02-08 18:28:20|20078.57|19998.57|20077.93|19997.93|20078.62|19998.62|20077.73|19997.73|10
1739039310000|2025-02-08 18:28:30|20077.84|19997.84|20079.39|19999.39|20079.52|19999.52|20077.28|19997.28|10
1739039320000|2025-02-08 18:28:40|20079.2|19999.2|20080.5|20000.5|20080.7|20000.7|20079.2|19999.2|10
1739039330000|2025-02-08 18:28:50|20080.17|20000.17|20080.05|20000.05|20080.17|20000.17|20078.81|19998.81|10
1739039340000|2025-02-08 18:29:00|20080.02|20000.02|20080.07|20000.07|20080.13|20000.13|20079.24|19999.24|10
1739039350000|2025-02-08 18:29:10|20079.84|19999.84|20076.07|19996.07|20079.84|19999.84|20076.01|19996.01|10
1739039360000|2025-02-08 18:29:20|20076.34|19996.34|20078.89|19998.89|20079.31|19999.31|20076.34|19996.34|10
1739039370000|2025-02-08 18:29:30|20078.92|19998.92|20078.47|19998.47|20078.92|19998.92|20078.29|19998.29|10
1739039380000|2025-02-08 18:29:40|20078.24|19998.24|20075.45|19995.45|20078.24|19998.24|20075.45|19995.45|10
1739039390000|2025-02-08 18:29:50|20075.23|19995.23|20072.05|19992.05|20075.33|19995.33|20072.05|19992.05|10
1739039400000|2025-02-08 18:30:00|20072.14|19992.14|20077.67|19997.67|20077.67|19997.67|20072.14|19992.14|10
1739039410000|2025-02-08 18:30:10|20077.32|19997.32|20098.46|20018.46|20098.46|20018.46|20077.32|19997.32|10
1739039420000|2025-02-08 18:30:20|20098.74|20018.74|20101.29|20021.29|20101.29|20021.29|20098.74|20018.74|10
1739039430000|2025-02-08 18:30:30|20101.41|20021.41|20101.74|20021.74|20103.46|20023.46|20101.35|20021.35|10
1739039440000|2025-02-08 18:30:40|20100.67|20020.67|20101.44|20021.44|20101.44|20021.44|20100.39|20020.39|10
1739039450000|2025-02-08 18:30:50|20100.37|20020.37|20097.88|20017.88|20100.37|20020.37|20095.37|20015.37|10
1739039460000|2025-02-08 18:31:00|20096.61|20016.61|20094.68|20014.68|20096.61|20016.61|20094.62|20014.62|10
1739039470000|2025-02-08 18:31:10|20095.19|20015.19|20096.14|20016.14|20096.17|20016.17|20095.19|20015.19|10
1739039480000|2025-02-08 18:31:20|20095.96|20015.96|20094.92|20014.92|20096.02|20016.02|20094.92|20014.92|10
1739039490000|2025-02-08 18:31:30|20095.1|20015.1|20094.99|20014.99|20095.52|20015.52|20094.45|20014.45|9
1739039500000|2025-02-08 18:31:40|20095.03|20015.03|20096.48|20016.48|20096.58|20016.58|20095.03|20015.03|10
1739039510000|2025-02-08 18:31:50|20096.63|20016.63|20099.43|20019.43|20099.43|20019.43|20096.2|20016.2|10
1739039520000|2025-02-08 18:32:00|20099.42|20019.42|20097.95|20017.95|20100.33|20020.33|20097.95|20017.95|10
1739039530000|2025-02-08 18:32:10|20096.95|20016.95|20095.74|20015.74|20096.95|20016.95|20095.25|20015.25|10
1739039540000|2025-02-08 18:32:20|20095.9|20015.9|20097.63|20017.63|20098.12|20018.12|20095.9|20015.9|10
1739039550000|2025-02-08 18:32:30|20097.56|20017.56|20096.62|20016.62|20097.56|20017.56|20096.39|20016.39|10
1739039560000|2025-02-08 18:32:40|20096.33|20016.33|20093.01|20013.01|20096.33|20016.33|20093.01|20013.01|10
1739039570000|2025-02-08 18:32:50|20092.73|20012.73|20089.68|20009.68|20092.73|20012.73|20089.35|20009.35|10
1739039580000|2025-02-08 18:33:00|20089.82|20009.82|20085.26|20005.26|20089.82|20009.82|20085.12|20005.12|10
1739039590000|2025-02-08 18:33:10|20085.7|20005.7|20083.44|20003.44|20086.15|20006.15|20083.44|20003.44|10
1739039600000|2025-02-08 18:33:20|20083.38|20003.38|20079.57|19999.57|20083.38|20003.38|20079.57|19999.57|10
1739039610000|2025-02-08 18:33:30|20079.39|19999.39|20076.9|19996.9|20079.39|19999.39|20076.68|19996.68|10
1739039620000|2025-02-08 18:33:40|20077.02|19997.02|20068.85|19988.85|20077.08|19997.08|20068.85|19988.85|10
1739039630000|2025-02-08 18:33:50|20068.23|19988.23|20067.92|19987.92|20068.23|19988.23|20067.49|19987.49|10
1739039640000|2025-02-08 18:34:00|20067.3|19987.3|20068.72|19988.72|20069.13|19989.13|20067.24|19987.24|10
1739039650000|2025-02-08 18:34:10|20067.79|19987.79|20059.39|19979.39|20067.79|19987.79|20059.39|19979.39|10
1739039660000|2025-02-08 18:34:20|20059.09|19979.09|20056.18|19976.18|20059.09|19979.09|20056.18|19976.18|9
1739039670000|2025-02-08 18:34:30|20055.08|19975.08|20053.67|19973.67|20055.08|19975.08|20053.4|19973.4|10
1739039680000|2025-02-08 18:34:40|20053.59|19973.59|20055.08|19975.08|20055.08|19975.08|20052.57|19972.57|10
1739039690000|2025-02-08 18:34:50|20055.16|19975.16|20053.25|19973.25|20055.61|19975.61|20053.17|19973.17|10
1739039700000|2025-02-08 18:35:00|20053.63|19973.63|20051.13|19971.13|20053.63|19973.63|20051.13|19971.13|10
1739039710000|2025-02-08 18:35:10|20051.12|19971.12|20056.09|19976.09|20056.09|19976.09|20051.12|19971.12|10
1739039720000|2025-02-08 18:35:20|20056.16|19976.16|20057.41|19977.41|20057.52|19977.52|20056.16|19976.16|10
1739039730000|2025-02-08 18:35:30|20057.1|19977.1|20056.54|19976.54|20057.29|19977.29|20056.54|19976.54|10
1739039740000|2025-02-08 18:35:40|20052.57|19972.57|20054.01|19974.01|20054.01|19974.01|20052.57|19972.57|9
1739039750000|2025-02-08 18:35:50|20055.01|19975.01|20055.62|19975.62|20055.62|19975.62|20055.01|19975.01|9
1739039760000|2025-02-08 18:36:00|20055.84|19975.84|20056.59|19976.59|20056.68|19976.68|20055.79|19975.79|10
1739039770000|2025-02-08 18:36:10|20056.64|19976.64|20055.57|19975.57|20056.64|19976.64|20054.66|19974.66|10
1739039780000|2025-02-08 18:36:20|20055.89|19975.89|20053.3|19973.3|20056.37|19976.37|20053.3|19973.3|9
1739039790000|2025-02-08 18:36:30|20053.34|19973.34|20053.29|19973.29|20053.75|19973.75|20052.54|19972.54|10
1739039800000|2025-02-08 18:36:40|20053.47|19973.47|20057.46|19977.46|20057.46|19977.46|20053.27|19973.27|10
1739039810000|2025-02-08 18:36:50|20058.15|19978.15|20058.82|19978.82|20059.36|19979.36|20058.15|19978.15|10
1739039820000|2025-02-08 18:37:00|20059.51|19979.51|20064.64|19984.64|20064.64|19984.64|20059.51|19979.51|10
1739039830000|2025-02-08 18:37:10|20065.49|19985.49|20064.34|19984.34|20065.7|19985.7|20063.96|19983.96|10
1739039840000|2025-02-08 18:37:20|20064.37|19984.37|20062.54|19982.54|20064.37|19984.37|20062.5|19982.5|9
1739039850000|2025-02-08 18:37:30|20063.67|19983.67|20065.65|19985.65|20065.65|19985.65|20063.67|19983.67|10
1739039860000|2025-02-08 18:37:40|20065.7|19985.7|20066.22|19986.22|20067.65|19987.65|20065.7|19985.7|9
1739039870000|2025-02-08 18:37:50|20066.2|19986.2|20065.54|19985.54|20067.04|19987.04|20065.24|19985.24|9
1739039880000|2025-02-08 18:38:00|20065.59|19985.59|20065.19|19985.19|20065.83|19985.83|20064.93|19984.93|10
1739039890000|2025-02-08 18:38:10|20065.23|19985.23|20065.24|19985.24|20065.24|19985.24|20064.58|19984.58|10
1739039900000|2025-02-08 18:38:20|20065.22|19985.22|20064.62|19984.62|20065.37|19985.37|20064.62|19984.62|9
1739039910000|2025-02-08 18:38:30|20064.52|19984.52|20055.78|19975.78|20064.52|19984.52|20055.75|19975.75|10
1739039920000|2025-02-08 18:38:40|20055.38|19975.38|20054.15|19974.15|20055.38|19975.38|20054.11|19974.11|10
1739039930000|2025-02-08 18:38:50|20054.07|19974.07|20051.04|19971.04|20054.53|19974.53|20051.04|19971.04|10
1739039940000|2025-02-08 18:39:00|20050.6|19970.6|20047.6|19967.6|20050.6|19970.6|20047.6|19967.6|9
1739039950000|2025-02-08 18:39:10|20047.51|19967.51|20048.44|19968.44|20049.03|19969.03|20047.35|19967.35|10
1739039960000|2025-02-08 18:39:20|20047.75|19967.75|20048.06|19968.06|20048.25|19968.25|20047.32|19967.32|9
1739039970000|2025-02-08 18:39:30|20047.52|19967.52|20045.14|19965.14|20047.52|19967.52|20045.14|19965.14|10
1739039980000|2025-02-08 18:39:40|20044.96|19964.96|20045.32|19965.32|20045.49|19965.49|20044.81|19964.81|10
1739039990000|2025-02-08 18:39:50|20045.92|19965.92|20046.66|19966.66|20047.72|19967.72|20045.8|19965.8|10
1739040000000|2025-02-08 18:40:00|20046.4|19966.4|20042.82|19962.82|20046.4|19966.4|20042.73|19962.73|9
1739040010000|2025-02-08 18:40:10|20043.42|19963.42|20045.79|19965.79|20045.79|19965.79|20043.42|19963.42|10
1739040020000|2025-02-08 18:40:20|20046.36|19966.36|20049.54|19969.54|20050.23|19970.23|20046.36|19966.36|10
1739040030000|2025-02-08 18:40:30|20049.93|19969.93|20052.54|19972.54|20052.54|19972.54|20049.03|19969.03|10
1739040040000|2025-02-08 18:40:40|20053.44|19973.44|20059.19|19979.19|20059.19|19979.19|20053.44|19973.44|10
1739040050000|2025-02-08 18:40:50|20059.51|19979.51|20061.92|19981.92|20061.92|19981.92|20059.51|19979.51|10
1739040060000|2025-02-08 18:41:00|20062.37|19982.37|20063.37|19983.37|20064.67|19984.67|20062.37|19982.37|10
1739040070000|2025-02-08 18:41:10|20063.48|19983.48|20064.49|19984.49|20065.38|19985.38|20063.48|19983.48|10
1739040080000|2025-02-08 18:41:20|20064.95|19984.95|20066.37|19986.37|20066.37|19986.37|20064.81|19984.81|9
1739040090000|2025-02-08 18:41:30|20067|19987|20066.79|19986.79|20067.05|19987.05|20066.51|19986.51|10
1739040100000|2025-02-08 18:41:40|20066.25|19986.25|20067.97|19987.97|20068|19988|20066.25|19986.25|10
1739040110000|2025-02-08 18:41:50|20068.08|19988.08|20069.58|19989.58|20069.58|19989.58|20067.83|19987.83|10
1739040120000|2025-02-08 18:42:00|20070.18|19990.18|20072.19|19992.19|20073.46|19993.46|20070.18|19990.18|10
1739040130000|2025-02-08 18:42:10|20071.56|19991.56|20069.36|19989.36|20071.56|19991.56|20069.16|19989.16|10
1739040140000|2025-02-08 18:42:20|20069.31|19989.31|20069.67|19989.67|20069.72|19989.72|20069.21|19989.21|10
1739040150000|2025-02-08 18:42:30|20070.13|19990.13|20068.87|19988.87|20070.73|19990.73|20068.87|19988.87|10
1739040160000|2025-02-08 18:42:40|20068.85|19988.85|20071.82|19991.82|20071.82|19991.82|20068.66|19988.66|10
1739040170000|2025-02-08 18:42:50|20071.76|19991.76|20073.76|19993.76|20073.81|19993.81|20071.73|19991.73|10
1739040180000|2025-02-08 18:43:00|20074.3|19994.3|20074.19|19994.19|20075.16|19995.16|20074.19|19994.19|10
1739040190000|2025-02-08 18:43:10|20073.79|19993.79|20072.03|19992.03|20073.79|19993.79|20072.03|19992.03|10
1739040200000|2025-02-08 18:43:20|20071.64|19991.64|20068.98|19988.98|20071.64|19991.64|20068.96|19988.96|10
1739040210000|2025-02-08 18:43:30|20068.85|19988.85|20066.76|19986.76|20068.85|19988.85|20066.69|19986.69|10
1739040220000|2025-02-08 18:43:40|20066.79|19986.79|20067.47|19987.47|20067.47|19987.47|20066.79|19986.79|10
1739040230000|2025-02-08 18:43:50|20068.98|19988.98|20072.52|19992.52|20072.52|19992.52|20068.98|19988.98|10
1739040240000|2025-02-08 18:44:00|20073.17|19993.17|20071.18|19991.18|20073.43|19993.43|20071.18|19991.18|10
1739040250000|2025-02-08 18:44:10|20070.15|19990.15|20070.05|19990.05|20070.43|19990.43|20069.77|19989.77|10
1739040260000|2025-02-08 18:44:20|20069.91|19989.91|20070.95|19990.95|20070.95|19990.95|20069.12|19989.12|10
1739040270000|2025-02-08 18:44:30|20070.63|19990.63|20071.32|19991.32|20071.64|19991.64|20070.42|19990.42|9
1739040280000|2025-02-08 18:44:40|20071.28|19991.28|20071.77|19991.77|20072.01|19992.01|20071.28|19991.28|9
1739040290000|2025-02-08 18:44:50|20068.48|19988.48|20071.18|19991.18|20071.18|19991.18|20068.19|19988.19|10
1739040300000|2025-02-08 18:45:00|20071.01|19991.01|20074.38|19994.38|20074.38|19994.38|20070.81|19990.81|10
1739040310000|2025-02-08 18:45:10|20075.04|19995.04|20073.16|19993.16|20075.2|19995.2|20073.16|19993.16|10
1739040320000|2025-02-08 18:45:20|20072.34|19992.34|20071.38|19991.38|20072.34|19992.34|20071.38|19991.38|10
1739040330000|2025-02-08 18:45:30|20071.31|19991.31|20073.13|19993.13|20073.25|19993.25|20071.22|19991.22|10
1739040340000|2025-02-08 18:45:40|20073.01|19993.01|20072.45|19992.45|20073.92|19993.92|20072.1|19992.1|10
1739040350000|2025-02-08 18:45:50|20071.8|19991.8|20069.51|19989.51|20071.8|19991.8|20069.51|19989.51|10
1739040360000|2025-02-08 18:46:00|20069.4|19989.4|20070.57|19990.57|20070.57|19990.57|20069.13|19989.13|10
1739040370000|2025-02-08 18:46:10|20070.69|19990.69|20067.75|19987.75|20070.69|19990.69|20067.21|19987.21|10
1739040380000|2025-02-08 18:46:20|20068.51|19988.51|20072.51|19992.51|20072.51|19992.51|20068.51|19988.51|10
1739040390000|2025-02-08 18:46:30|20072.72|19992.72|20078.29|19998.29|20078.44|19998.44|20072.72|19992.72|10
1739040400000|2025-02-08 18:46:40|20078.14|19998.14|20074.5|19994.5|20078.71|19998.71|20074.5|19994.5|10
1739040410000|2025-02-08 18:46:50|20073.81|19993.81|20069.74|19989.74|20074.35|19994.35|20068.05|19988.05|10
1739040420000|2025-02-08 18:47:00|20070.05|19990.05|20065.2|19985.2|20070.6|19990.6|20065.2|19985.2|10
1739040430000|2025-02-08 18:47:10|20063.91|19983.91|20059.36|19979.36|20063.91|19983.91|20059.36|19979.36|10
1739040440000|2025-02-08 18:47:20|20059.35|19979.35|20058.59|19978.59|20059.49|19979.49|20058.28|19978.28|10
1739040450000|2025-02-08 18:47:30|20058.8|19978.8|20061.68|19981.68|20061.68|19981.68|20058.8|19978.8|10
1739040460000|2025-02-08 18:47:40|20062.03|19982.03|20066.37|19986.37|20066.37|19986.37|20062.03|19982.03|8
1739040470000|2025-02-08 18:47:50|20066.84|19986.84|20067.53|19987.53|20067.53|19987.53|20066.62|19986.62|10
1739040480000|2025-02-08 18:48:00|20068.22|19988.22|20067.44|19987.44|20068.94|19988.94|20067.44|19987.44|10
1739040490000|2025-02-08 18:48:10|20067.35|19987.35|20069.5|19989.5|20069.5|19989.5|20067.35|19987.35|10
1739040500000|2025-02-08 18:48:20|20070.6|19990.6|20072.08|19992.08|20073.34|19993.34|20070.6|19990.6|10
1739040510000|2025-02-08 18:48:30|20071.95|19991.95|20068.41|19988.41|20072.05|19992.05|20068.35|19988.35|10
1739040520000|2025-02-08 18:48:40|20067.56|19987.56|20065.77|19985.77|20067.56|19987.56|20065.18|19985.18|10
1739040530000|2025-02-08 18:48:50|20065.84|19985.84|20064.81|19984.81|20065.84|19985.84|20064.59|19984.59|10
1739040540000|2025-02-08 18:49:00|20065.12|19985.12|20066.07|19986.07|20066.38|19986.38|20065.12|19985.12|10
1739040550000|2025-02-08 18:49:10|20066.01|19986.01|20064.91|19984.91|20066.01|19986.01|20064.91|19984.91|9
1739040560000|2025-02-08 18:49:20|20064.7|19984.7|20065.8|19985.8|20065.8|19985.8|20064.28|19984.28|10
1739040570000|2025-02-08 18:49:30|20066.13|19986.13|20064.21|19984.21|20066.55|19986.55|20063.91|19983.91|10
1739040580000|2025-02-08 18:49:40|20064.06|19984.06|20063.37|19983.37|20064.06|19984.06|20063.06|19983.06|10
1739040590000|2025-02-08 18:49:50|20063.35|19983.35|20067.64|19987.64|20067.64|19987.64|20063.35|19983.35|9
1739040600000|2025-02-08 18:50:00|20067.6|19987.6|20069.94|19989.94|20069.97|19989.97|20067.6|19987.6|10
1739040610000|2025-02-08 18:50:10|20069.97|19989.97|20068.95|19988.95|20069.98|19989.98|20068.6|19988.6|10
1739040620000|2025-02-08 18:50:20|20069.05|19989.05|20069.75|19989.75|20069.75|19989.75|20069.05|19989.05|10
1739040630000|2025-02-08 18:50:30|20069.89|19989.89|20075.84|19995.84|20075.84|19995.84|20069.89|19989.89|10
1739040640000|2025-02-08 18:50:40|20076.23|19996.23|20078.13|19998.13|20079.05|19999.05|20076.23|19996.23|10
1739040650000|2025-02-08 18:50:50|20077.85|19997.85|20076.18|19996.18|20077.85|19997.85|20076.18|19996.18|10
1739040660000|2025-02-08 18:51:00|20075.22|19995.22|20076.33|19996.33|20076.36|19996.36|20075.22|19995.22|10
1739040670000|2025-02-08 18:51:10|20076.05|19996.05|20075.02|19995.02|20077.05|19997.05|20075.02|19995.02|10
1739040680000|2025-02-08 18:51:20|20074.34|19994.34|20073.33|19993.33|20074.34|19994.34|20073.08|19993.08|10
1739040690000|2025-02-08 18:51:30|20073.19|19993.19|20071.88|19991.88|20073.2|19993.2|20071.88|19991.88|10
1739040700000|2025-02-08 18:51:40|20071.28|19991.28|20071.63|19991.63|20071.63|19991.63|20070.98|19990.98|10
1739040710000|2025-02-08 18:51:50|20071.75|19991.75|20073.83|19993.83|20074.49|19994.49|20071.75|19991.75|10
1739040720000|2025-02-08 18:52:00|20073.79|19993.79|20074.03|19994.03|20074.03|19994.03|20073.4|19993.4|10
1739040730000|2025-02-08 18:52:10|20074.43|19994.43|20081.32|20001.32|20081.32|20001.32|20074.43|19994.43|10
1739040740000|2025-02-08 18:52:20|20081.56|20001.56|20078.98|19998.98|20081.56|20001.56|20078.98|19998.98|10
1739040750000|2025-02-08 18:52:30|20079.56|19999.56|20084.32|20004.32|20084.57|20004.57|20079.48|19999.48|10
1739040760000|2025-02-08 18:52:40|20084.61|20004.61|20086.42|20006.42|20086.42|20006.42|20084.02|20004.02|10
1739040770000|2025-02-08 18:52:50|20086.87|20006.87|20084.06|20004.06|20087.1|20007.1|20083.75|20003.75|10
1739040780000|2025-02-08 18:53:00|20084.55|20004.55|20084.55|20004.55|20085.06|20005.06|20083.79|20003.79|10
1739040790000|2025-02-08 18:53:10|20084.53|20004.53|20082.97|20002.97|20085.08|20005.08|20082.97|20002.97|9
1739040800000|2025-02-08 18:53:20|20081.86|20001.86|20081.18|20001.18|20082.13|20002.13|20081.18|20001.18|10
1739040810000|2025-02-08 18:53:30|20081.96|20001.96|20082.72|20002.72|20082.77|20002.77|20081.96|20001.96|10
1739040820000|2025-02-08 18:53:40|20082.26|20002.26|20084.77|20004.77|20085.36|20005.36|20081.98|20001.98|10
1739040830000|2025-02-08 18:53:50|20084.34|20004.34|20083.86|20003.86|20084.34|20004.34|20083.7|20003.7|10
1739040840000|2025-02-08 18:54:00|20083.77|20003.77|20083.47|20003.47|20083.96|20003.96|20083.46|20003.46|10
1739040850000|2025-02-08 18:54:10|20083.42|20003.42|20084.19|20004.19|20084.28|20004.28|20083.42|20003.42|9
1739040860000|2025-02-08 18:54:20|20083.87|20003.87|20080.68|20000.68|20083.87|20003.87|20080.68|20000.68|10
1739040870000|2025-02-08 18:54:30|20080.6|20000.6|20076.87|19996.87|20080.85|20000.85|20076.85|19996.85|9
1739040880000|2025-02-08 18:54:40|20076.14|19996.14|20072.14|19992.14|20076.14|19996.14|20071.91|19991.91|10
1739040890000|2025-02-08 18:54:50|20071.94|19991.94|20071.61|19991.61|20072.23|19992.23|20070.75|19990.75|10
1739040900000|2025-02-08 18:55:00|20071.43|19991.43|20068.47|19988.47|20071.43|19991.43|20068.47|19988.47|10
1739040910000|2025-02-08 18:55:10|20068.17|19988.17|20069.37|19989.37|20069.37|19989.37|20067.85|19987.85|10
1739040920000|2025-02-08 18:55:20|20069.6|19989.6|20070.03|19990.03|20072.67|19992.67|20069.6|19989.6|10
1739040930000|2025-02-08 18:55:30|20069.24|19989.24|20067.62|19987.62|20069.24|19989.24|20067.62|19987.62|10
1739040940000|2025-02-08 18:55:40|20067.26|19987.26|20066.18|19986.18|20067.26|19987.26|20065.69|19985.69|10
1739040950000|2025-02-08 18:55:50|20066.8|19986.8|20067.6|19987.6|20067.6|19987.6|20065.95|19985.95|9
1739040960000|2025-02-08 18:56:00|20067.68|19987.68|20069.25|19989.25|20069.34|19989.34|20067.68|19987.68|10
1739040970000|2025-02-08 18:56:10|20071.38|19991.38|20074.65|19994.65|20074.65|19994.65|20071.38|19991.38|10
1739040980000|2025-02-08 18:56:20|20074.79|19994.79|20075.9|19995.9|20075.9|19995.9|20074.79|19994.79|10
1739040990000|2025-02-08 18:56:30|20076.17|19996.17|20076.72|19996.72|20076.72|19996.72|20075.96|19995.96|10
1739041000000|2025-02-08 18:56:40|20075.55|19995.55|20077.85|19997.85|20081.67|20001.67|20075.55|19995.55|10
1739041010000|2025-02-08 18:56:50|20077.94|19997.94|20078.8|19998.8|20078.8|19998.8|20077.36|19997.36|10
1739041020000|2025-02-08 18:57:00|20079.26|19999.26|20083.29|20003.29|20083.29|20003.29|20079.26|19999.26|10
1739041030000|2025-02-08 18:57:10|20083.59|20003.59|20083.75|20003.75|20083.93|20003.93|20083.59|20003.59|9
1739041040000|2025-02-08 18:57:20|20083.96|20003.96|20083.44|20003.44|20084.54|20004.54|20083.07|20003.07|10
1739041050000|2025-02-08 18:57:30|20083.42|20003.42|20083.25|20003.25|20083.42|20003.42|20082.35|20002.35|10
1739041060000|2025-02-08 18:57:40|20083.16|20003.16|20085.21|20005.21|20085.26|20005.26|20083.16|20003.16|9
1739041070000|2025-02-08 18:57:50|20085.39|20005.39|20083|20003|20085.4|20005.4|20083|20003|10
1739041080000|2025-02-08 18:58:00|20082.3|20002.3|20084.44|20004.44|20084.44|20004.44|20082.3|20002.3|10
1739041090000|2025-02-08 18:58:10|20084.9|20004.9|20086.45|20006.45|20087.62|20007.62|20084.9|20004.9|10
1739041100000|2025-02-08 18:58:20|20085.94|20005.94|20087.38|20007.38|20087.7|20007.7|20085.94|20005.94|10
1739041110000|2025-02-08 18:58:30|20087.5|20007.5|20089.67|20009.67|20089.85|20009.85|20087.5|20007.5|10
1739041120000|2025-02-08 18:58:40|20089.81|20009.81|20092.39|20012.39|20092.55|20012.55|20089.81|20009.81|10
1739041130000|2025-02-08 18:58:50|20092.4|20012.4|20095.42|20015.42|20095.42|20015.42|20092.4|20012.4|10
1739041140000|2025-02-08 18:59:00|20095.4|20015.4|20096.8|20016.8|20096.8|20016.8|20094.69|20014.69|10
1739041150000|2025-02-08 18:59:10|20097.3|20017.3|20097.64|20017.64|20097.71|20017.71|20097.3|20017.3|9
1739041160000|2025-02-08 18:59:20|20097.65|20017.65|20095.75|20015.75|20097.65|20017.65|20095.72|20015.72|10
1739041170000|2025-02-08 18:59:30|20095.63|20015.63|20095.31|20015.31|20096.21|20016.21|20095.31|20015.31|10
1739041180000|2025-02-08 18:59:40|20095.46|20015.46|20098.25|20018.25|20098.25|20018.25|20095.46|20015.46|10
1739041190000|2025-02-08 18:59:50|20098.43|20018.43|20098.79|20018.79|20099.09|20019.09|20098.43|20018.43|9
1739041200000|2025-02-08 19:00:00|20098.61|20018.61|20099.33|20019.33|20099.33|20019.33|20097.83|20017.83|10
1739041210000|2025-02-08 19:00:10|20099.26|20019.26|20106.83|20026.83|20106.83|20026.83|20098.5|20018.5|10
1739041220000|2025-02-08 19:00:20|20107.08|20027.08|20110.2|20030.2|20110.2|20030.2|20106.76|20026.76|10
1739041230000|2025-02-08 19:00:30|20113.21|20033.21|20115.18|20035.18|20115.18|20035.18|20112.83|20032.83|10
1739041240000|2025-02-08 19:00:40|20115.93|20035.93|20123.36|20043.36|20123.36|20043.36|20114.11|20034.11|10
1739041250000|2025-02-08 19:00:50|20124.35|20044.35|20120.7|20040.7|20124.35|20044.35|20120.47|20040.47|10
1739041260000|2025-02-08 19:01:00|20119.44|20039.44|20120.95|20040.95|20120.95|20040.95|20118.78|20038.78|10
1739041270000|2025-02-08 19:01:10|20120.94|20040.94|20115.57|20035.57|20121.97|20041.97|20115.57|20035.57|10
1739041280000|2025-02-08 19:01:20|20115.04|20035.04|20118.92|20038.92|20118.92|20038.92|20114.96|20034.96|10
1739041290000|2025-02-08 19:01:30|20118.89|20038.89|20118.75|20038.75|20118.89|20038.89|20117.91|20037.91|9
1739041300000|2025-02-08 19:01:40|20119.4|20039.4|20115.44|20035.44|20119.4|20039.4|20115.28|20035.28|10
1739041310000|2025-02-08 19:01:50|20115.57|20035.57|20120.17|20040.17|20120.17|20040.17|20115.57|20035.57|10
1739041320000|2025-02-08 19:02:00|20120.52|20040.52|20124.59|20044.59|20124.59|20044.59|20120.52|20040.52|10
1739041330000|2025-02-08 19:02:10|20126.98|20046.98|20127.39|20047.39|20128.26|20048.26|20126.92|20046.92|10
1739041340000|2025-02-08 19:02:20|20127.17|20047.17|20132.78|20052.78|20132.93|20052.93|20127.03|20047.03|10
1739041350000|2025-02-08 19:02:30|20133.16|20053.16|20134.74|20054.74|20134.74|20054.74|20133.16|20053.16|10
1739041360000|2025-02-08 19:02:40|20134.65|20054.65|20133.64|20053.64|20134.83|20054.83|20132.77|20052.77|10
1739041370000|2025-02-08 19:02:50|20134.15|20054.15|20134.62|20054.62|20134.62|20054.62|20133.7|20053.7|10
1739041380000|2025-02-08 19:03:00|20134.76|20054.76|20131.99|20051.99|20134.93|20054.93|20131.98|20051.98|10
1739041390000|2025-02-08 19:03:10|20132.16|20052.16|20131.46|20051.46|20132.16|20052.16|20130.44|20050.44|8
1739041400000|2025-02-08 19:03:20|20132.06|20052.06|20130.38|20050.38|20133.29|20053.29|20130.38|20050.38|10
1739041410000|2025-02-08 19:03:30|20128.98|20048.98|20129.24|20049.24|20129.45|20049.45|20128.11|20048.11|10
1739041420000|2025-02-08 19:03:40|20129.28|20049.28|20130.89|20050.89|20131.22|20051.22|20129.28|20049.28|10
1739041430000|2025-02-08 19:03:50|20131.66|20051.66|20133.71|20053.71|20133.71|20053.71|20131.66|20051.66|10
1739041440000|2025-02-08 19:04:00|20133.76|20053.76|20133.73|20053.73|20135.25|20055.25|20133.45|20053.45|10
1739041450000|2025-02-08 19:04:10|20133.71|20053.71|20134.45|20054.45|20135.74|20055.74|20133.71|20053.71|10
1739041460000|2025-02-08 19:04:20|20134.18|20054.18|20132.66|20052.66|20134.18|20054.18|20132.55|20052.55|10
1739041470000|2025-02-08 19:04:30|20132.69|20052.69|20130.83|20050.83|20132.69|20052.69|20130.83|20050.83|10
1739041480000|2025-02-08 19:04:40|20130.85|20050.85|20126.47|20046.47|20130.85|20050.85|20126.47|20046.47|10
1739041490000|2025-02-08 19:04:50|20126.23|20046.23|20120.65|20040.65|20126.23|20046.23|20120.65|20040.65|10
1739041500000|2025-02-08 19:05:00|20119.37|20039.37|20114.75|20034.75|20119.37|20039.37|20114.39|20034.39|10
1739041510000|2025-02-08 19:05:10|20115.5|20035.5|20121.45|20041.45|20121.45|20041.45|20115.5|20035.5|10
1739041520000|2025-02-08 19:05:20|20121.75|20041.75|20122.09|20042.09|20122.35|20042.35|20121.59|20041.59|10
1739041530000|2025-02-08 19:05:30|20121.87|20041.87|20125.76|20045.76|20125.83|20045.83|20121.87|20041.87|10
1739041540000|2025-02-08 19:05:40|20125.38|20045.38|20122.76|20042.76|20125.57|20045.57|20122.76|20042.76|10
1739041550000|2025-02-08 19:05:50|20122.5|20042.5|20120.63|20040.63|20122.5|20042.5|20120.63|20040.63|10
1739041560000|2025-02-08 19:06:00|20120.62|20040.62|20117.47|20037.47|20120.62|20040.62|20117.47|20037.47|8
1739041570000|2025-02-08 19:06:10|20115.2|20035.2|20114.55|20034.55|20116.34|20036.34|20114.55|20034.55|10
1739041580000|2025-02-08 19:06:20|20114.24|20034.24|20113.44|20033.44|20114.6|20034.6|20113.31|20033.31|10
1739041590000|2025-02-08 19:06:30|20113.05|20033.05|20112.94|20032.94|20113.05|20033.05|20112.24|20032.24|10
1739041600000|2025-02-08 19:06:40|20112.73|20032.73|20111.93|20031.93|20112.73|20032.73|20111.93|20031.93|10
1739041610000|2025-02-08 19:06:50|20112.02|20032.02|20112.61|20032.61|20112.61|20032.61|20111.14|20031.14|10
1739041620000|2025-02-08 19:07:00|20113.24|20033.24|20109.63|20029.63|20113.3|20033.3|20109.63|20029.63|10
1739041630000|2025-02-08 19:07:10|20108.17|20028.17|20108.37|20028.37|20108.41|20028.41|20106.93|20026.93|10
1739041640000|2025-02-08 19:07:20|20108.35|20028.35|20105.53|20025.53|20108.35|20028.35|20105.53|20025.53|10
1739041650000|2025-02-08 19:07:30|20104.71|20024.71|20093.82|20013.82|20104.71|20024.71|20093.82|20013.82|10
1739041660000|2025-02-08 19:07:40|20093.78|20013.78|20091.57|20011.57|20093.78|20013.78|20091.57|20011.57|10
1739041670000|2025-02-08 19:07:50|20091.85|20011.85|20088.24|20008.24|20091.85|20011.85|20088.24|20008.24|10
1739041680000|2025-02-08 19:08:00|20087.73|20007.73|20086.39|20006.39|20087.73|20007.73|20085.94|20005.94|9
1739041690000|2025-02-08 19:08:10|20086.66|20006.66|20088.82|20008.82|20089.81|20009.81|20086.66|20006.66|8
1739041700000|2025-02-08 19:08:20|20088.72|20008.72|20087.82|20007.82|20088.8|20008.8|20087.82|20007.82|10
1739041710000|2025-02-08 19:08:30|20087.81|20007.81|20085.31|20005.31|20088.24|20008.24|20085.31|20005.31|10
1739041720000|2025-02-08 19:08:40|20083.59|20003.59|20079.82|19999.82|20083.59|20003.59|20079.62|19999.62|10
1739041730000|2025-02-08 19:08:50|20079.77|19999.77|20076.67|19996.67|20079.77|19999.77|20076.67|19996.67|10
1739041740000|2025-02-08 19:09:00|20077.1|19997.1|20075|19995|20077.1|19997.1|20075|19995|10
1739041750000|2025-02-08 19:09:10|20073.29|19993.29|20075.38|19995.38|20075.38|19995.38|20072.92|19992.92|10
1739041760000|2025-02-08 19:09:20|20075.53|19995.53|20075.78|19995.78|20076.03|19996.03|20075.32|19995.32|9
1739041770000|2025-02-08 19:09:30|20074.96|19994.96|20070.41|19990.41|20074.96|19994.96|20070.41|19990.41|10
1739041780000|2025-02-08 19:09:40|20070.37|19990.37|20068.12|19988.12|20070.37|19990.37|20068.12|19988.12|10
1739041790000|2025-02-08 19:09:50|20068.53|19988.53|20069.74|19989.74|20069.75|19989.75|20068.53|19988.53|9
1739041800000|2025-02-08 19:10:00|20069.73|19989.73|20069.63|19989.63|20069.97|19989.97|20068.87|19988.87|10
1739041810000|2025-02-08 19:10:10|20069.69|19989.69|20071.33|19991.33|20071.33|19991.33|20069.69|19989.69|10
1739041820000|2025-02-08 19:10:20|20071.55|19991.55|20073.9|19993.9|20074.14|19994.14|20071.49|19991.49|10
1739041830000|2025-02-08 19:10:30|20073.79|19993.79|20075.55|19995.55|20075.55|19995.55|20073.73|19993.73|9
1739041840000|2025-02-08 19:10:40|20076.99|19996.99|20074.97|19994.97|20076.99|19996.99|20074.85|19994.85|9
1739041850000|2025-02-08 19:10:50|20075.05|19995.05|20074.75|19994.75|20075.21|19995.21|20074.54|19994.54|9
1739041860000|2025-02-08 19:11:00|20075.39|19995.39|20078.3|19998.3|20078.3|19998.3|20075.39|19995.39|10
1739041870000|2025-02-08 19:11:10|20077.91|19997.91|20079.84|19999.84|20079.84|19999.84|20077.13|19997.13|10
1739041880000|2025-02-08 19:11:20|20081.01|20001.01|20093.32|20013.32|20093.32|20013.32|20081.01|20001.01|10
1739041890000|2025-02-08 19:11:30|20092.67|20012.67|20092.4|20012.4|20092.87|20012.87|20091.77|20011.77|10
1739041900000|2025-02-08 19:11:40|20092.44|20012.44|20094.14|20014.14|20094.14|20014.14|20092.43|20012.43|10
1739041910000|2025-02-08 19:11:50|20094.04|20014.04|20092.48|20012.48|20094.26|20014.26|20092.48|20012.48|10
1739041920000|2025-02-08 19:12:00|20092.5|20012.5|20091.9|20011.9|20092.7|20012.7|20091.9|20011.9|10
1739041930000|2025-02-08 19:12:10|20091.79|20011.79|20092|20012|20092.05|20012.05|20091.11|20011.11|10
1739041940000|2025-02-08 19:12:20|20092.23|20012.23|20093.46|20013.46|20094.41|20014.41|20092.23|20012.23|10
1739041950000|2025-02-08 19:12:30|20093.26|20013.26|20092.9|20012.9|20093.26|20013.26|20092|20012|10
1739041960000|2025-02-08 19:12:40|20092.89|20012.89|20092.89|20012.89|20092.96|20012.96|20092.83|20012.83|9
1739041970000|2025-02-08 19:12:50|20092.85|20012.85|20092.1|20012.1|20092.85|20012.85|20092.1|20012.1|9
1739041980000|2025-02-08 19:13:00|20092.48|20012.48|20091.37|20011.37|20093.28|20013.28|20091.37|20011.37|10
1739041990000|2025-02-08 19:13:10|20091.46|20011.46|20090.31|20010.31|20092.02|20012.02|20090.31|20010.31|10
1739042000000|2025-02-08 19:13:20|20090.15|20010.15|20089.05|20009.05|20090.32|20010.32|20089.04|20009.04|10
1739042010000|2025-02-08 19:13:30|20089.17|20009.17|20092.88|20012.88|20092.88|20012.88|20089.17|20009.17|10
1739042020000|2025-02-08 19:13:40|20092.93|20012.93|20092.2|20012.2|20093.06|20013.06|20092.2|20012.2|9
1739042030000|2025-02-08 19:13:50|20092.44|20012.44|20093.91|20013.91|20093.91|20013.91|20092.44|20012.44|10
1739042040000|2025-02-08 19:14:00|20093.79|20013.79|20091.8|20011.8|20093.79|20013.79|20091.8|20011.8|10
1739042050000|2025-02-08 19:14:10|20091.79|20011.79|20092.03|20012.03|20092.24|20012.24|20091.5|20011.5|10
1739042060000|2025-02-08 19:14:20|20092.62|20012.62|20093.2|20013.2|20093.46|20013.46|20092.62|20012.62|10
1739042070000|2025-02-08 19:14:30|20092.88|20012.88|20091.48|20011.48|20092.88|20012.88|20091.34|20011.34|10
1739042080000|2025-02-08 19:14:40|20091.51|20011.51|20091.55|20011.55|20091.7|20011.7|20091.4|20011.4|10
1739042090000|2025-02-08 19:14:50|20091.29|20011.29|20089.73|20009.73|20091.29|20011.29|20089.73|20009.73|10
1739042100000|2025-02-08 19:15:00|20089.51|20009.51|20088.81|20008.81|20090.09|20010.09|20088.81|20008.81|10
1739042110000|2025-02-08 19:15:10|20088.74|20008.74|20086.54|20006.54|20088.74|20008.74|20086.16|20006.16|10
1739042120000|2025-02-08 19:15:20|20086.15|20006.15|20084.73|20004.73|20086.15|20006.15|20084.73|20004.73|10
1739042130000|2025-02-08 19:15:30|20084.71|20004.71|20084|20004|20084.78|20004.78|20084|20004|10
1739042140000|2025-02-08 19:15:40|20083.63|20003.63|20081.39|20001.39|20083.63|20003.63|20081.39|20001.39|10
1739042150000|2025-02-08 19:15:50|20081.36|20001.36|20082.51|20002.51|20082.51|20002.51|20080.45|20000.45|10
1739042160000|2025-02-08 19:16:00|20082.36|20002.36|20087.26|20007.26|20087.26|20007.26|20082.36|20002.36|10
1739042170000|2025-02-08 19:16:10|20087.67|20007.67|20087.7|20007.7|20087.7|20007.7|20086.89|20006.89|10
1739042180000|2025-02-08 19:16:20|20087.83|20007.83|20090.9|20010.9|20090.96|20010.96|20087.83|20007.83|10
1739042190000|2025-02-08 19:16:30|20090.89|20010.89|20090.23|20010.23|20090.89|20010.89|20090.23|20010.23|8
1739042200000|2025-02-08 19:16:40|20090.25|20010.25|20093.76|20013.76|20093.76|20013.76|20090.25|20010.25|10
1739042210000|2025-02-08 19:16:50|20093.81|20013.81|20093.07|20013.07|20093.81|20013.81|20093.07|20013.07|10
1739042220000|2025-02-08 19:17:00|20092.35|20012.35|20091.24|20011.24|20092.35|20012.35|20091.24|20011.24|10
1739042230000|2025-02-08 19:17:10|20090.98|20010.98|20090.5|20010.5|20090.98|20010.98|20089.8|20009.8|10
1739042240000|2025-02-08 19:17:20|20090|20010|20087.46|20007.46|20090|20010|20087.32|20007.32|10
1739042250000|2025-02-08 19:17:30|20087.32|20007.32|20085.99|20005.99|20087.33|20007.33|20085.99|20005.99|10
1739042260000|2025-02-08 19:17:40|20085.81|20005.81|20086.71|20006.71|20086.81|20006.81|20085.71|20005.71|10
1739042270000|2025-02-08 19:17:50|20086.91|20006.91|20090.47|20010.47|20090.47|20010.47|20086.91|20006.91|10
1739042280000|2025-02-08 19:18:00|20090.95|20010.95|20094.44|20014.44|20095.34|20015.34|20090.95|20010.95|10
1739042290000|2025-02-08 19:18:10|20094.36|20014.36|20097.39|20017.39|20097.39|20017.39|20094.36|20014.36|10
1739042300000|2025-02-08 19:18:20|20098.29|20018.29|20099.26|20019.26|20099.43|20019.43|20098.29|20018.29|10
1739042310000|2025-02-08 19:18:30|20099.22|20019.22|20095.26|20015.26|20099.22|20019.22|20095.26|20015.26|10
1739042320000|2025-02-08 19:18:40|20095.15|20015.15|20094.81|20014.81|20095.15|20015.15|20093.93|20013.93|10
1739042330000|2025-02-08 19:18:50|20094.99|20014.99|20094.6|20014.6|20095.01|20015.01|20094.6|20014.6|10
1739042340000|2025-02-08 19:19:00|20094.57|20014.57|20094.67|20014.67|20096.58|20016.58|20094.57|20014.57|10
1739042350000|2025-02-08 19:19:10|20093.86|20013.86|20090.91|20010.91|20093.86|20013.86|20090.91|20010.91|10
1739042360000|2025-02-08 19:19:20|20090.22|20010.22|20086.78|20006.78|20090.22|20010.22|20086.78|20006.78|10
1739042370000|2025-02-08 19:19:30|20086.77|20006.77|20087.85|20007.85|20087.85|20007.85|20086.45|20006.45|10
1739042380000|2025-02-08 19:19:40|20088.33|20008.33|20092.31|20012.31|20092.31|20012.31|20088.33|20008.33|10
1739042390000|2025-02-08 19:19:50|20091.35|20011.35|20090.14|20010.14|20091.35|20011.35|20090.14|20010.14|9
1739042400000|2025-02-08 19:20:00|20090.42|20010.42|20089.65|20009.65|20090.9|20010.9|20089.65|20009.65|10
1739042410000|2025-02-08 19:20:10|20089.04|20009.04|20089.97|20009.97|20089.99|20009.99|20088.67|20008.67|10
1739042420000|2025-02-08 19:20:20|20089.93|20009.93|20089.28|20009.28|20089.93|20009.93|20089.28|20009.28|9
1739042430000|2025-02-08 19:20:30|20089.26|20009.26|20089.51|20009.51|20089.57|20009.57|20089.18|20009.18|10
1739042440000|2025-02-08 19:20:40|20089.69|20009.69|20088.75|20008.75|20089.72|20009.72|20088.75|20008.75|10
1739042450000|2025-02-08 19:20:50|20088.72|20008.72|20086.44|20006.44|20088.72|20008.72|20086.44|20006.44|10
1739042460000|2025-02-08 19:21:00|20086.38|20006.38|20083.13|20003.13|20086.38|20006.38|20083.13|20003.13|10
1739042470000|2025-02-08 19:21:10|20082.75|20002.75|20082.08|20002.08|20083.05|20003.05|20081.79|20001.79|10
1739042480000|2025-02-08 19:21:20|20082.09|20002.09|20083.23|20003.23|20083.23|20003.23|20082.09|20002.09|10
1739042490000|2025-02-08 19:21:30|20083|20003|20085.99|20005.99|20085.99|20005.99|20083|20003|10
1739042500000|2025-02-08 19:21:40|20085.67|20005.67|20089.5|20009.5|20089.5|20009.5|20085.61|20005.61|10
1739042510000|2025-02-08 19:21:50|20090.29|20010.29|20093.56|20013.56|20093.87|20013.87|20090.29|20010.29|10
1739042520000|2025-02-08 19:22:00|20093.3|20013.3|20093.96|20013.96|20096.57|20016.57|20093.3|20013.3|10
1739042530000|2025-02-08 19:22:10|20093.67|20013.67|20098.98|20018.98|20098.98|20018.98|20093.67|20013.67|10
1739042540000|2025-02-08 19:22:20|20098.84|20018.84|20097.76|20017.76|20098.84|20018.84|20097.06|20017.06|10
1739042550000|2025-02-08 19:22:30|20098.62|20018.62|20105.14|20025.14|20105.14|20025.14|20098.62|20018.62|10
1739042560000|2025-02-08 19:22:40|20107.64|20027.64|20114.48|20034.48|20114.48|20034.48|20107.64|20027.64|10
1739042570000|2025-02-08 19:22:50|20115.12|20035.12|20113.26|20033.26|20115.12|20035.12|20113.26|20033.26|10
1739042580000|2025-02-08 19:23:00|20112.98|20032.98|20108.55|20028.55|20112.98|20032.98|20108.55|20028.55|10
1739042590000|2025-02-08 19:23:10|20108.79|20028.79|20107.87|20027.87|20109.15|20029.15|20107.87|20027.87|10
1739042600000|2025-02-08 19:23:20|20107.94|20027.94|20109.8|20029.8|20109.8|20029.8|20107.3|20027.3|9
1739042610000|2025-02-08 19:23:30|20109.91|20029.91|20110.12|20030.12|20110.33|20030.33|20109.33|20029.33|10
1739042620000|2025-02-08 19:23:40|20109.89|20029.89|20106.61|20026.61|20109.95|20029.95|20106.61|20026.61|10
1739042630000|2025-02-08 19:23:50|20105.94|20025.94|20106.23|20026.23|20106.72|20026.72|20105.55|20025.55|10
1739042640000|2025-02-08 19:24:00|20106.22|20026.22|20107.75|20027.75|20109.82|20029.82|20106.22|20026.22|10
1739042650000|2025-02-08 19:24:10|20107.6|20027.6|20122.07|20042.07|20122.07|20042.07|20107.57|20027.57|10
1739042660000|2025-02-08 19:24:20|20126.64|20046.64|20128.4|20048.4|20128.51|20048.51|20126.64|20046.64|10
1739042670000|2025-02-08 19:24:30|20128.32|20048.32|20125.35|20045.35|20128.32|20048.32|20125.35|20045.35|10
1739042680000|2025-02-08 19:24:40|20125.46|20045.46|20124.76|20044.76|20125.55|20045.55|20123.74|20043.74|10
1739042690000|2025-02-08 19:24:50|20124.38|20044.38|20125.35|20045.35|20125.6|20045.6|20124.38|20044.38|10
1739042700000|2025-02-08 19:25:00|20125.3|20045.3|20125.55|20045.55|20125.55|20045.55|20124.5|20044.5|10
1739042710000|2025-02-08 19:25:10|20125.45|20045.45|20125.78|20045.78|20126.3|20046.3|20124.83|20044.83|10
1739042720000|2025-02-08 19:25:20|20126.11|20046.11|20126.3|20046.3|20127.22|20047.22|20125.8|20045.8|10
1739042730000|2025-02-08 19:25:30|20125.98|20045.98|20131.78|20051.78|20131.78|20051.78|20125.62|20045.62|10
1739042740000|2025-02-08 19:25:40|20132.84|20052.84|20140.41|20060.41|20140.53|20060.53|20132.84|20052.84|10
1739042750000|2025-02-08 19:25:50|20140.43|20060.43|20140.7|20060.7|20140.81|20060.81|20140.12|20060.12|10
1739042760000|2025-02-08 19:26:00|20140.75|20060.75|20138.46|20058.46|20140.75|20060.75|20138.46|20058.46|10
1739042770000|2025-02-08 19:26:10|20137.98|20057.98|20140.36|20060.36|20140.36|20060.36|20137.35|20057.35|10
1739042780000|2025-02-08 19:26:20|20140.38|20060.38|20139.54|20059.54|20140.38|20060.38|20139.54|20059.54|10
1739042790000|2025-02-08 19:26:30|20139.62|20059.62|20139.42|20059.42|20139.92|20059.92|20139.42|20059.42|10
1739042800000|2025-02-08 19:26:40|20140.09|20060.09|20140.8|20060.8|20141.08|20061.08|20140|20060|10
1739042810000|2025-02-08 19:26:50|20140.83|20060.83|20140.18|20060.18|20140.85|20060.85|20140.18|20060.18|10
1739042820000|2025-02-08 19:27:00|20140.06|20060.06|20138.3|20058.3|20140.06|20060.06|20138.3|20058.3|10
1739042830000|2025-02-08 19:27:10|20138.23|20058.23|20137.96|20057.96|20138.78|20058.78|20137.96|20057.96|9
1739042840000|2025-02-08 19:27:20|20138.58|20058.58|20137.86|20057.86|20139.02|20059.02|20137.54|20057.54|10
1739042850000|2025-02-08 19:27:30|20137.83|20057.83|20138.95|20058.95|20139.39|20059.39|20137.81|20057.81|10
1739042860000|2025-02-08 19:27:40|20138.96|20058.96|20144.91|20064.91|20144.91|20064.91|20138.8|20058.8|10
1739042870000|2025-02-08 19:27:50|20144.99|20064.99|20143.15|20063.15|20145.82|20065.82|20143.15|20063.15|10
1739042880000|2025-02-08 19:28:00|20142.84|20062.84|20138.53|20058.53|20142.84|20062.84|20138.4|20058.4|10
1739042890000|2025-02-08 19:28:10|20142.33|20062.33|20143.86|20063.86|20144.18|20064.18|20142.17|20062.17|10
1739042900000|2025-02-08 19:28:20|20144.19|20064.19|20144.37|20064.37|20144.37|20064.37|20142.59|20062.59|10
1739042910000|2025-02-08 19:28:30|20144.68|20064.68|20145.43|20065.43|20145.43|20065.43|20144.68|20064.68|10
1739042920000|2025-02-08 19:28:40|20146.24|20066.24|20146.98|20066.98|20147.61|20067.61|20146.24|20066.24|10
1739042930000|2025-02-08 19:28:50|20146.99|20066.99|20147.55|20067.55|20147.55|20067.55|20146.49|20066.49|10
1739042940000|2025-02-08 19:29:00|20147.89|20067.89|20148.48|20068.48|20149.63|20069.63|20147.81|20067.81|10
1739042950000|2025-02-08 19:29:10|20148.55|20068.55|20145.95|20065.95|20148.55|20068.55|20145.71|20065.71|10
1739042960000|2025-02-08 19:29:20|20145.98|20065.98|20142.19|20062.19|20145.98|20065.98|20142.19|20062.19|10
1739042970000|2025-02-08 19:29:30|20142.03|20062.03|20141.64|20061.64|20143.36|20063.36|20141.64|20061.64|9
1739042980000|2025-02-08 19:29:40|20141.86|20061.86|20142.83|20062.83|20142.99|20062.99|20141.82|20061.82|10
1739042990000|2025-02-08 19:29:50|20142.68|20062.68|20141.29|20061.29|20142.68|20062.68|20141.29|20061.29|8
1739043000000|2025-02-08 19:30:00|20141.2|20061.2|20141.6|20061.6|20142.06|20062.06|20141.02|20061.02|10
1739043010000|2025-02-08 19:30:10|20141.74|20061.74|20144.38|20064.38|20145.09|20065.09|20141.74|20061.74|10
1739043020000|2025-02-08 19:30:20|20144.48|20064.48|20141.16|20061.16|20144.48|20064.48|20141.09|20061.09|10
1739043030000|2025-02-08 19:30:30|20141.22|20061.22|20136.77|20056.77|20141.22|20061.22|20136.77|20056.77|10
1739043040000|2025-02-08 19:30:40|20137.13|20057.13|20137.1|20057.1|20137.32|20057.32|20136.27|20056.27|10
1739043050000|2025-02-08 19:30:50|20137.2|20057.2|20124.67|20044.67|20137.2|20057.2|20123.71|20043.71|10
1739043060000|2025-02-08 19:31:00|20124.66|20044.66|20125.26|20045.26|20125.26|20045.26|20123.45|20043.45|10
1739043070000|2025-02-08 19:31:10|20125.41|20045.41|20128.78|20048.78|20128.78|20048.78|20125.41|20045.41|10
1739043080000|2025-02-08 19:31:20|20129.86|20049.86|20134.31|20054.31|20134.31|20054.31|20129.86|20049.86|10
1739043090000|2025-02-08 19:31:30|20134.97|20054.97|20138.87|20058.87|20139.04|20059.04|20134.89|20054.89|9
1739043100000|2025-02-08 19:31:40|20138.79|20058.79|20141.18|20061.18|20141.18|20061.18|20138.77|20058.77|10
1739043110000|2025-02-08 19:31:50|20141.23|20061.23|20141.42|20061.42|20141.46|20061.46|20141.15|20061.15|10
1739043120000|2025-02-08 19:32:00|20141.68|20061.68|20149.46|20069.46|20149.46|20069.46|20141.68|20061.68|10
1739043130000|2025-02-08 19:32:10|20150.98|20070.98|20161.56|20081.56|20162.45|20082.45|20150.98|20070.98|10
1739043140000|2025-02-08 19:32:20|20161.15|20081.15|20155.95|20075.95|20161.15|20081.15|20155.95|20075.95|10
1739043150000|2025-02-08 19:32:30|20155.25|20075.25|20155.72|20075.72|20155.93|20075.93|20153.91|20073.91|10
1739043160000|2025-02-08 19:32:40|20155.57|20075.57|20155.5|20075.5|20157.46|20077.46|20155.2|20075.2|10
1739043170000|2025-02-08 19:32:50|20155.32|20075.32|20158.7|20078.7|20158.7|20078.7|20155.03|20075.03|10
1739043180000|2025-02-08 19:33:00|20159.4|20079.4|20157.7|20077.7|20159.62|20079.62|20157.7|20077.7|10
1739043190000|2025-02-08 19:33:10|20157.64|20077.64|20156.7|20076.7|20157.94|20077.94|20156.7|20076.7|10
1739043200000|2025-02-08 19:33:20|20156.52|20076.52|20156.5|20076.5|20158.51|20078.51|20156.5|20076.5|10
1739043210000|2025-02-08 19:33:30|20156.28|20076.28|20155.83|20075.83|20156.92|20076.92|20155.83|20075.83|9
1739043220000|2025-02-08 19:33:40|20155.25|20075.25|20156.88|20076.88|20157.15|20077.15|20155.07|20075.07|10
1739043230000|2025-02-08 19:33:50|20157.61|20077.61|20162.26|20082.26|20162.26|20082.26|20157.61|20077.61|10
1739043240000|2025-02-08 19:34:00|20162.11|20082.11|20161.27|20081.27|20162.4|20082.4|20161.14|20081.14|9
1739043250000|2025-02-08 19:34:10|20160.8|20080.8|20158.29|20078.29|20160.8|20080.8|20158.28|20078.28|10
1739043260000|2025-02-08 19:34:20|20158.31|20078.31|20157.09|20077.09|20158.31|20078.31|20157.09|20077.09|10
1739043270000|2025-02-08 19:34:30|20156.82|20076.82|20156.53|20076.53|20156.82|20076.82|20156.2|20076.2|10
1739043280000|2025-02-08 19:34:40|20156.52|20076.52|20156.08|20076.08|20156.52|20076.52|20155.84|20075.84|10
1739043290000|2025-02-08 19:34:50|20156.05|20076.05|20155.32|20075.32|20156.05|20076.05|20155.32|20075.32|10
1739043300000|2025-02-08 19:35:00|20155.06|20075.06|20152.22|20072.22|20155.18|20075.18|20152.22|20072.22|10
1739043310000|2025-02-08 19:35:10|20152.12|20072.12|20149.4|20069.4|20152.12|20072.12|20149.4|20069.4|9
1739043320000|2025-02-08 19:35:20|20149.48|20069.48|20149.64|20069.64|20150.03|20070.03|20149.38|20069.38|10
1739043330000|2025-02-08 19:35:30|20148.86|20068.86|20146.28|20066.28|20148.86|20068.86|20146.28|20066.28|9
1739043340000|2025-02-08 19:35:40|20145.89|20065.89|20144.76|20064.76|20145.89|20065.89|20144.76|20064.76|9
1739043350000|2025-02-08 19:35:50|20144.78|20064.78|20144.21|20064.21|20144.86|20064.86|20144.21|20064.21|10
1739043360000|2025-02-08 19:36:00|20144.28|20064.28|20142.86|20062.86|20144.28|20064.28|20142.86|20062.86|9
1739043370000|2025-02-08 19:36:10|20142.77|20062.77|20141.26|20061.26|20142.77|20062.77|20141.26|20061.26|9
1739043380000|2025-02-08 19:36:20|20140.8|20060.8|20142.91|20062.91|20142.91|20062.91|20140.61|20060.61|9
1739043390000|2025-02-08 19:36:30|20142.88|20062.88|20142.56|20062.56|20144.32|20064.32|20142.03|20062.03|10
1739043400000|2025-02-08 19:36:40|20142.61|20062.61|20141.68|20061.68|20142.63|20062.63|20141.68|20061.68|9
1739043410000|2025-02-08 19:36:50|20141.81|20061.81|20144.39|20064.39|20144.39|20064.39|20141.74|20061.74|10
1739043420000|2025-02-08 19:37:00|20144.47|20064.47|20141.92|20061.92|20144.47|20064.47|20141.92|20061.92|9
1739043430000|2025-02-08 19:37:10|20141.87|20061.87|20141.91|20061.91|20141.95|20061.95|20141.78|20061.78|8
1739043440000|2025-02-08 19:37:20|20141.95|20061.95|20141.15|20061.15|20141.95|20061.95|20140.59|20060.59|10
1739043450000|2025-02-08 19:37:30|20140.61|20060.61|20139.07|20059.07|20140.61|20060.61|20139.07|20059.07|10
1739043460000|2025-02-08 19:37:40|20138.88|20058.88|20138.51|20058.51|20138.88|20058.88|20138.51|20058.51|9
1739043470000|2025-02-08 19:37:50|20138.49|20058.49|20139.37|20059.37|20139.37|20059.37|20138.49|20058.49|8
1739043480000|2025-02-08 19:38:00|20139.54|20059.54|20141.85|20061.85|20141.85|20061.85|20139.54|20059.54|10
1739043490000|2025-02-08 19:38:10|20141.76|20061.76|20140.63|20060.63|20141.76|20061.76|20140.63|20060.63|10
1739043500000|2025-02-08 19:38:20|20140.52|20060.52|20138.87|20058.87|20140.52|20060.52|20138.87|20058.87|10
1739043510000|2025-02-08 19:38:30|20138.67|20058.67|20137.49|20057.49|20138.76|20058.76|20137.12|20057.12|10
1739043520000|2025-02-08 19:38:40|20137.29|20057.29|20135.24|20055.24|20137.29|20057.29|20135.17|20055.17|10
1739043530000|2025-02-08 19:38:50|20135.23|20055.23|20136.34|20056.34|20136.35|20056.35|20135.23|20055.23|9
1739043540000|2025-02-08 19:39:00|20136.69|20056.69|20138.12|20058.12|20138.12|20058.12|20136.69|20056.69|10
1739043550000|2025-02-08 19:39:10|20138.24|20058.24|20136.52|20056.52|20138.38|20058.38|20136.26|20056.26|10
1739043560000|2025-02-08 19:39:20|20136.57|20056.57|20135.62|20055.62|20137.04|20057.04|20133.87|20053.87|10
1739043570000|2025-02-08 19:39:30|20135.61|20055.61|20134.08|20054.08|20135.61|20055.61|20134.08|20054.08|10
1739043580000|2025-02-08 19:39:40|20133.74|20053.74|20133.07|20053.07|20133.85|20053.85|20133.07|20053.07|10
1739043590000|2025-02-08 19:39:50|20133.02|20053.02|20133.88|20053.88|20134.02|20054.02|20133.02|20053.02|8
1739043600000|2025-02-08 19:40:00|20133.79|20053.79|20131.96|20051.96|20133.79|20053.79|20131.96|20051.96|10
1739043610000|2025-02-08 19:40:10|20130.86|20050.86|20130.75|20050.75|20131.53|20051.53|20130.61|20050.61|10
1739043620000|2025-02-08 19:40:20|20130.69|20050.69|20131.41|20051.41|20132.12|20052.12|20130.62|20050.62|10
1739043630000|2025-02-08 19:40:30|20131.5|20051.5|20128.86|20048.86|20131.5|20051.5|20128.86|20048.86|9
1739043640000|2025-02-08 19:40:40|20128.75|20048.75|20124.12|20044.12|20128.75|20048.75|20124.01|20044.01|10
1739043650000|2025-02-08 19:40:50|20124.27|20044.27|20126.4|20046.4|20126.4|20046.4|20124.26|20044.26|10
1739043660000|2025-02-08 19:41:00|20126.48|20046.48|20121.9|20041.9|20126.48|20046.48|20121.27|20041.27|9
1739043670000|2025-02-08 19:41:10|20121.76|20041.76|20125.41|20045.41|20126.36|20046.36|20121.53|20041.53|10
1739043680000|2025-02-08 19:41:20|20125.3|20045.3|20124.84|20044.84|20125.3|20045.3|20123.8|20043.8|10
1739043690000|2025-02-08 19:41:30|20124.85|20044.85|20122.58|20042.58|20124.85|20044.85|20122.58|20042.58|10
1739043700000|2025-02-08 19:41:40|20122.29|20042.29|20121.78|20041.78|20122.29|20042.29|20121.73|20041.73|10
1739043710000|2025-02-08 19:41:50|20121.77|20041.77|20122.65|20042.65|20122.88|20042.88|20121.77|20041.77|10
1739043720000|2025-02-08 19:42:00|20121.85|20041.85|20121.79|20041.79|20123.81|20043.81|20121.79|20041.79|9
1739043730000|2025-02-08 19:42:10|20121.54|20041.54|20116.65|20036.65|20121.54|20041.54|20116.65|20036.65|10
1739043740000|2025-02-08 19:42:20|20116.59|20036.59|20117.25|20037.25|20117.35|20037.35|20116.59|20036.59|10
1739043750000|2025-02-08 19:42:30|20118.33|20038.33|20119.74|20039.74|20119.78|20039.78|20118.33|20038.33|10
1739043760000|2025-02-08 19:42:40|20120.21|20040.21|20121.48|20041.48|20121.54|20041.54|20120.21|20040.21|10
1739043770000|2025-02-08 19:42:50|20121.44|20041.44|20119.99|20039.99|20121.44|20041.44|20119.81|20039.81|9
1739043780000|2025-02-08 19:43:00|20119.86|20039.86|20118.87|20038.87|20119.86|20039.86|20118.87|20038.87|9
1739043790000|2025-02-08 19:43:10|20118.88|20038.88|20117.34|20037.34|20118.88|20038.88|20117.34|20037.34|9
1739043800000|2025-02-08 19:43:20|20116.21|20036.21|20113.41|20033.41|20116.21|20036.21|20113.41|20033.41|10
1739043810000|2025-02-08 19:43:30|20113.39|20033.39|20112.36|20032.36|20113.61|20033.61|20112.36|20032.36|10
1739043820000|2025-02-08 19:43:40|20112.33|20032.33|20110.39|20030.39|20112.33|20032.33|20110.39|20030.39|10
1739043830000|2025-02-08 19:43:50|20110.28|20030.28|20106.29|20026.29|20110.28|20030.28|20106.29|20026.29|10
1739043840000|2025-02-08 19:44:00|20105.98|20025.98|20105.96|20025.96|20105.98|20025.98|20104.57|20024.57|10
1739043850000|2025-02-08 19:44:10|20106.78|20026.78|20105.62|20025.62|20106.78|20026.78|20105.42|20025.42|10
1739043860000|2025-02-08 19:44:20|20105.73|20025.73|20104.56|20024.56|20105.73|20025.73|20104.42|20024.42|10
1739043870000|2025-02-08 19:44:30|20104.69|20024.69|20104.65|20024.65|20105.54|20025.54|20104.51|20024.51|10
1739043880000|2025-02-08 19:44:40|20103.36|20023.36|20101.9|20021.9|20103.36|20023.36|20101.9|20021.9|10
1739043890000|2025-02-08 19:44:50|20102.21|20022.21|20103.87|20023.87|20104.43|20024.43|20102.21|20022.21|10
1739043900000|2025-02-08 19:45:00|20103.89|20023.89|20098.07|20018.07|20103.97|20023.97|20098.07|20018.07|10
1739043910000|2025-02-08 19:45:10|20097.54|20017.54|20090.62|20010.62|20097.54|20017.54|20090.62|20010.62|10
1739043920000|2025-02-08 19:45:20|20090.82|20010.82|20088.67|20008.67|20090.82|20010.82|20088.67|20008.67|10
1739043930000|2025-02-08 19:45:30|20088.56|20008.56|20090.28|20010.28|20090.47|20010.47|20088.56|20008.56|10
1739043940000|2025-02-08 19:45:40|20090.24|20010.24|20087.42|20007.42|20091.21|20011.21|20087.42|20007.42|9
1739043950000|2025-02-08 19:45:50|20087.34|20007.34|20088.23|20008.23|20088.42|20008.42|20087.34|20007.34|10
1739043960000|2025-02-08 19:46:00|20088.27|20008.27|20090.11|20010.11|20090.32|20010.32|20088.27|20008.27|9
1739043970000|2025-02-08 19:46:10|20090.04|20010.04|20091.44|20011.44|20091.44|20011.44|20089.96|20009.96|10
1739043980000|2025-02-08 19:46:20|20091.38|20011.38|20092.58|20012.58|20092.66|20012.66|20091.29|20011.29|10
1739043990000|2025-02-08 19:46:30|20091.72|20011.72|20092.19|20012.19|20092.19|20012.19|20091|20011|10
1739044000000|2025-02-08 19:46:40|20092.21|20012.21|20090.98|20010.98|20092.21|20012.21|20090.98|20010.98|10
1739044010000|2025-02-08 19:46:50|20090.84|20010.84|20088.54|20008.54|20091.3|20011.3|20088.54|20008.54|10
1739044020000|2025-02-08 19:47:00|20088.11|20008.11|20087.29|20007.29|20088.11|20008.11|20086.29|20006.29|10
1739044030000|2025-02-08 19:47:10|20088.08|20008.08|20089.98|20009.98|20090.28|20010.28|20088.08|20008.08|10
1739044040000|2025-02-08 19:47:20|20090.5|20010.5|20090.92|20010.92|20091.04|20011.04|20090.5|20010.5|9
1739044050000|2025-02-08 19:47:30|20091|20011|20086.71|20006.71|20091|20011|20085.97|20005.97|8
1739044060000|2025-02-08 19:47:40|20087.11|20007.11|20088.92|20008.92|20088.92|20008.92|20087.01|20007.01|10
1739044070000|2025-02-08 19:47:50|20089.22|20009.22|20091.37|20011.37|20091.37|20011.37|20089.2|20009.2|10
1739044080000|2025-02-08 19:48:00|20091.6|20011.6|20093.33|20013.33|20093.33|20013.33|20091.6|20011.6|10
1739044090000|2025-02-08 19:48:10|20093.9|20013.9|20094.9|20014.9|20095.34|20015.34|20093.9|20013.9|9
1739044100000|2025-02-08 19:48:20|20094.64|20014.64|20091.3|20011.3|20094.81|20014.81|20091.3|20011.3|10
1739044110000|2025-02-08 19:48:30|20090.75|20010.75|20090.04|20010.04|20090.75|20010.75|20089.27|20009.27|9
1739044120000|2025-02-08 19:48:40|20090.3|20010.3|20088.02|20008.02|20090.3|20010.3|20088.02|20008.02|9
1739044130000|2025-02-08 19:48:50|20088.33|20008.33|20087.04|20007.04|20088.38|20008.38|20087.04|20007.04|10
1739044140000|2025-02-08 19:49:00|20086.4|20006.4|20081.5|20001.5|20086.4|20006.4|20081.5|20001.5|10
1739044150000|2025-02-08 19:49:10|20081.11|20001.11|20081.69|20001.69|20081.69|20001.69|20080.88|20000.88|10
1739044160000|2025-02-08 19:49:20|20081.67|20001.67|20080.11|20000.11|20081.67|20001.67|20080.11|20000.11|10
1739044170000|2025-02-08 19:49:30|20080.03|20000.03|20080.19|20000.19|20080.19|20000.19|20078.78|19998.78|10
1739044180000|2025-02-08 19:49:40|20080.76|20000.76|20081.41|20001.41|20082.45|20002.45|20080.76|20000.76|10
1739044190000|2025-02-08 19:49:50|20080.89|20000.89|20081.3|20001.3|20081.3|20001.3|20080.8|20000.8|10
1739044200000|2025-02-08 19:50:00|20081.44|20001.44|20082.57|20002.57|20082.57|20002.57|20081.44|20001.44|10
1739044210000|2025-02-08 19:50:10|20082.85|20002.85|20083.53|20003.53|20083.94|20003.94|20082.85|20002.85|10
1739044220000|2025-02-08 19:50:20|20083.44|20003.44|20081.68|20001.68|20083.44|20003.44|20081.68|20001.68|10
1739044230000|2025-02-08 19:50:30|20080.42|20000.42|20083.14|20003.14|20083.14|20003.14|20080.42|20000.42|10
1739044240000|2025-02-08 19:50:40|20083.63|20003.63|20083.71|20003.71|20084.39|20004.39|20083.63|20003.63|10
1739044250000|2025-02-08 19:50:50|20083.77|20003.77|20084.28|20004.28|20084.36|20004.36|20083.77|20003.77|8
1739044260000|2025-02-08 19:51:00|20082.06|20002.06|20085.91|20005.91|20085.91|20005.91|20082.06|20002.06|10
1739044270000|2025-02-08 19:51:10|20086.02|20006.02|20086|20006|20089.76|20009.76|20085.95|20005.95|10
1739044280000|2025-02-08 19:51:20|20085.98|20005.98|20086.42|20006.42|20086.43|20006.43|20085.91|20005.91|10
1739044290000|2025-02-08 19:51:30|20086.43|20006.43|20085.76|20005.76|20086.43|20006.43|20085.22|20005.22|10
1739044300000|2025-02-08 19:51:40|20085.85|20005.85|20080.66|20000.66|20086.63|20006.63|20080.66|20000.66|10
1739044310000|2025-02-08 19:51:50|20079.86|19999.86|20077.29|19997.29|20079.86|19999.86|20076.8|19996.8|10
1739044320000|2025-02-08 19:52:00|20077.32|19997.32|20076.82|19996.82|20077.59|19997.59|20076.82|19996.82|9
1739044330000|2025-02-08 19:52:10|20076.52|19996.52|20074.46|19994.46|20076.66|19996.66|20074.46|19994.46|10
1739044340000|2025-02-08 19:52:20|20073.46|19993.46|20071.37|19991.37|20073.46|19993.46|20071.37|19991.37|10
1739044350000|2025-02-08 19:52:30|20070.47|19990.47|20070.73|19990.73|20070.73|19990.73|20070.26|19990.26|10
1739044360000|2025-02-08 19:52:40|20070.89|19990.89|20072.61|19992.61|20072.61|19992.61|20070.37|19990.37|9
1739044370000|2025-02-08 19:52:50|20072.91|19992.91|20073.89|19993.89|20074.28|19994.28|20072.91|19992.91|10
1739044380000|2025-02-08 19:53:00|20073.99|19993.99|20071.51|19991.51|20073.99|19993.99|20071.05|19991.05|10
1739044390000|2025-02-08 19:53:10|20071.39|19991.39|20072.37|19992.37|20072.37|19992.37|20071.39|19991.39|9
1739044400000|2025-02-08 19:53:20|20072.66|19992.66|20072.94|19992.94|20073.86|19993.86|20072.66|19992.66|10
1739044410000|2025-02-08 19:53:30|20072.01|19992.01|20073.02|19993.02|20073.02|19993.02|20072.01|19992.01|10
1739044420000|2025-02-08 19:53:40|20073.08|19993.08|20074.41|19994.41|20074.41|19994.41|20073.08|19993.08|8
1739044430000|2025-02-08 19:53:50|20074.34|19994.34|20078.82|19998.82|20078.82|19998.82|20074.34|19994.34|10
1739044440000|2025-02-08 19:54:00|20078.58|19998.58|20079.64|19999.64|20079.64|19999.64|20078.4|19998.4|10
1739044450000|2025-02-08 19:54:10|20079.75|19999.75|20079.47|19999.47|20079.88|19999.88|20079.47|19999.47|10
1739044460000|2025-02-08 19:54:20|20079.39|19999.39|20078.07|19998.07|20079.4|19999.4|20078.07|19998.07|10
1739044470000|2025-02-08 19:54:30|20077.96|19997.96|20078.52|19998.52|20078.52|19998.52|20077.83|19997.83|10
1739044480000|2025-02-08 19:54:40|20078.7|19998.7|20080.12|20000.12|20080.12|20000.12|20078.7|19998.7|10
1739044490000|2025-02-08 19:54:50|20079.9|19999.9|20079.56|19999.56|20079.9|19999.9|20079.5|19999.5|9
1739044500000|2025-02-08 19:55:00|20079.76|19999.76|20079|19999|20079.91|19999.91|20078.89|19998.89|9
1739044510000|2025-02-08 19:55:10|20079.05|19999.05|20080.65|20000.65|20080.65|20000.65|20079.05|19999.05|8
1739044520000|2025-02-08 19:55:20|20080.8|20000.8|20081.39|20001.39|20081.43|20001.43|20080.8|20000.8|10
1739044530000|2025-02-08 19:55:30|20081.38|20001.38|20080.63|20000.63|20081.38|20001.38|20080.63|20000.63|10
1739044540000|2025-02-08 19:55:40|20080.53|20000.53|20079.23|19999.23|20080.53|20000.53|20078.66|19998.66|10
1739044550000|2025-02-08 19:55:50|20079.33|19999.33|20080.39|20000.39|20080.86|20000.86|20079.31|19999.31|10
1739044560000|2025-02-08 19:56:00|20080.97|20000.97|20082.98|20002.98|20082.98|20002.98|20080.97|20000.97|9
1739044570000|2025-02-08 19:56:10|20083.19|20003.19|20082.73|20002.73|20083.61|20003.61|20082.73|20002.73|10
1739044580000|2025-02-08 19:56:20|20082.59|20002.59|20081.54|20001.54|20082.59|20002.59|20081.35|20001.35|10
1739044590000|2025-02-08 19:56:30|20081.78|20001.78|20076.89|19996.89|20081.78|20001.78|20076.89|19996.89|10
1739044600000|2025-02-08 19:56:40|20076.74|19996.74|20076.71|19996.71|20076.74|19996.74|20074.99|19994.99|10
1739044610000|2025-02-08 19:56:50|20076.82|19996.82|20078.71|19998.71|20078.78|19998.78|20076.82|19996.82|10
1739044620000|2025-02-08 19:57:00|20078.87|19998.87|20079.48|19999.48|20079.48|19999.48|20078.72|19998.72|10
1739044630000|2025-02-08 19:57:10|20079.42|19999.42|20078.34|19998.34|20079.42|19999.42|20078.26|19998.26|10
1739044640000|2025-02-08 19:57:20|20078.32|19998.32|20077.91|19997.91|20078.34|19998.34|20077.57|19997.57|10
1739044650000|2025-02-08 19:57:30|20077.23|19997.23|20076.97|19996.97|20077.23|19997.23|20076.47|19996.47|9
1739044660000|2025-02-08 19:57:40|20076.81|19996.81|20077.64|19997.64|20077.64|19997.64|20076.81|19996.81|10
1739044670000|2025-02-08 19:57:50|20078.34|19998.34|20080.92|20000.92|20081.05|20001.05|20078.34|19998.34|10
1739044680000|2025-02-08 19:58:00|20080.87|20000.87|20083.44|20003.44|20083.44|20003.44|20080.85|20000.85|10
1739044690000|2025-02-08 19:58:10|20084.24|20004.24|20084.26|20004.26|20085.95|20005.95|20084.24|20004.24|10
1739044700000|2025-02-08 19:58:20|20084.18|20004.18|20091.39|20011.39|20091.39|20011.39|20084.06|20004.06|9
1739044710000|2025-02-08 19:58:30|20091.64|20011.64|20095.11|20015.11|20095.11|20015.11|20091.64|20011.64|10
1739044720000|2025-02-08 19:58:40|20095.51|20015.51|20098.03|20018.03|20098.03|20018.03|20095.51|20015.51|10
1739044730000|2025-02-08 19:58:50|20098.83|20018.83|20098.91|20018.91|20098.91|20018.91|20098.38|20018.38|10
1739044740000|2025-02-08 19:59:00|20098.88|20018.88|20100.46|20020.46|20100.46|20020.46|20098.74|20018.74|9
1739044750000|2025-02-08 19:59:10|20100.52|20020.52|20102.15|20022.15|20102.43|20022.43|20100.52|20020.52|9
1739044760000|2025-02-08 19:59:20|20102.01|20022.01|20104.73|20024.73|20104.73|20024.73|20101.91|20021.91|10
1739044770000|2025-02-08 19:59:30|20104.74|20024.74|20103.47|20023.47|20104.74|20024.74|20103.44|20023.44|9
1739044780000|2025-02-08 19:59:40|20103.21|20023.21|20102.6|20022.6|20103.23|20023.23|20102.29|20022.29|9
1739044790000|2025-02-08 19:59:50|20102.83|20022.83|20104.28|20024.28|20104.28|20024.28|20102.71|20022.71|10
1739044800000|2025-02-08 20:00:00|20104.38|20024.38|20111.65|20031.65|20111.65|20031.65|20104.38|20024.38|10
1739044810000|2025-02-08 20:00:10|20112.71|20032.71|20115.84|20035.84|20115.84|20035.84|20112.71|20032.71|10
1739044820000|2025-02-08 20:00:20|20116.32|20036.32|20124.98|20044.98|20124.98|20044.98|20115.66|20035.66|10
1739044830000|2025-02-08 20:00:30|20125.42|20045.42|20126.88|20046.88|20127.79|20047.79|20125.42|20045.42|10
1739044840000|2025-02-08 20:00:40|20126.17|20046.17|20132.78|20052.78|20132.78|20052.78|20125.8|20045.8|10
1739044850000|2025-02-08 20:00:50|20133.23|20053.23|20135.5|20055.5|20135.5|20055.5|20132.64|20052.64|10
1739044860000|2025-02-08 20:01:00|20135.83|20055.83|20132.52|20052.52|20135.83|20055.83|20132.52|20052.52|10
1739044870000|2025-02-08 20:01:10|20132.46|20052.46|20130.55|20050.55|20132.46|20052.46|20130.55|20050.55|8
1739044880000|2025-02-08 20:01:20|20130.54|20050.54|20130.71|20050.71|20131.58|20051.58|20130.42|20050.42|10
1739044890000|2025-02-08 20:01:30|20130.64|20050.64|20129.44|20049.44|20131.09|20051.09|20129.44|20049.44|10
1739044900000|2025-02-08 20:01:40|20129.1|20049.1|20129.52|20049.52|20129.52|20049.52|20128.61|20048.61|10
1739044910000|2025-02-08 20:01:50|20129.04|20049.04|20133.58|20053.58|20133.58|20053.58|20127.71|20047.71|9
1739044920000|2025-02-08 20:02:00|20134|20054|20131.21|20051.21|20134|20054|20131.21|20051.21|10
1739044930000|2025-02-08 20:02:10|20131.13|20051.13|20126.76|20046.76|20131.13|20051.13|20126.76|20046.76|10
1739044940000|2025-02-08 20:02:20|20126.53|20046.53|20125.37|20045.37|20126.53|20046.53|20125.37|20045.37|10
1739044950000|2025-02-08 20:02:30|20125.65|20045.65|20125.06|20045.06|20126.11|20046.11|20124.5|20044.5|9
1739044960000|2025-02-08 20:02:40|20125.38|20045.38|20125.69|20045.69|20125.93|20045.93|20125.38|20045.38|10
1739044970000|2025-02-08 20:02:50|20125.7|20045.7|20126.54|20046.54|20126.54|20046.54|20124.99|20044.99|10
1739044980000|2025-02-08 20:03:00|20126.09|20046.09|20126.27|20046.27|20126.27|20046.27|20125.84|20045.84|10
1739044990000|2025-02-08 20:03:10|20126.3|20046.3|20123.57|20043.57|20126.76|20046.76|20123.57|20043.57|10
1739045000000|2025-02-08 20:03:20|20123.26|20043.26|20121.03|20041.03|20123.26|20043.26|20120.83|20040.83|9
1739045010000|2025-02-08 20:03:30|20120.81|20040.81|20112.96|20032.96|20120.81|20040.81|20112.96|20032.96|10
1739045020000|2025-02-08 20:03:40|20113.04|20033.04|20110.11|20030.11|20113.46|20033.46|20110.11|20030.11|10
1739045030000|2025-02-08 20:03:50|20109.92|20029.92|20111.33|20031.33|20111.33|20031.33|20109.47|20029.47|10
1739045040000|2025-02-08 20:04:00|20111.4|20031.4|20111.18|20031.18|20111.76|20031.76|20111.18|20031.18|10
1739045050000|2025-02-08 20:04:10|20110.96|20030.96|20105.5|20025.5|20110.96|20030.96|20105.5|20025.5|10
1739045060000|2025-02-08 20:04:20|20103.55|20023.55|20102.81|20022.81|20103.55|20023.55|20102.4|20022.4|9
1739045070000|2025-02-08 20:04:30|20102.58|20022.58|20102.39|20022.39|20102.88|20022.88|20102.39|20022.39|7
1739045080000|2025-02-08 20:04:40|20102.07|20022.07|20099.83|20019.83|20102.07|20022.07|20099.73|20019.73|10
1739045090000|2025-02-08 20:04:50|20100.14|20020.14|20101.37|20021.37|20101.37|20021.37|20100.14|20020.14|10
1739045100000|2025-02-08 20:05:00|20102.02|20022.02|20103.74|20023.74|20103.74|20023.74|20099.09|20019.09|10
1739045110000|2025-02-08 20:05:10|20103.92|20023.92|20109.87|20029.87|20109.87|20029.87|20103.92|20023.92|10
1739045120000|2025-02-08 20:05:20|20109.88|20029.88|20108.29|20028.29|20109.88|20029.88|20108.29|20028.29|9
1739045130000|2025-02-08 20:05:30|20108.32|20028.32|20106.6|20026.6|20108.6|20028.6|20106.6|20026.6|10
1739045140000|2025-02-08 20:05:40|20106.97|20026.97|20108.83|20028.83|20109|20029|20106.97|20026.97|10
1739045150000|2025-02-08 20:05:50|20109.01|20029.01|20108.31|20028.31|20109.05|20029.05|20108.31|20028.31|10
1739045160000|2025-02-08 20:06:00|20108.33|20028.33|20106.94|20026.94|20108.33|20028.33|20106.77|20026.77|10
1739045170000|2025-02-08 20:06:10|20107.72|20027.72|20104.56|20024.56|20108.69|20028.69|20104.5|20024.5|10
1739045180000|2025-02-08 20:06:20|20104.6|20024.6|20103.54|20023.54|20104.6|20024.6|20103.47|20023.47|9
1739045190000|2025-02-08 20:06:30|20102.9|20022.9|20100.38|20020.38|20102.9|20022.9|20100.38|20020.38|10
1739045200000|2025-02-08 20:06:40|20100.23|20020.23|20098.69|20018.69|20100.29|20020.29|20098.69|20018.69|10
1739045210000|2025-02-08 20:06:50|20098.01|20018.01|20098.18|20018.18|20098.18|20018.18|20097.05|20017.05|10
1739045220000|2025-02-08 20:07:00|20097.71|20017.71|20096.08|20016.08|20097.78|20017.78|20096.08|20016.08|10
1739045230000|2025-02-08 20:07:10|20096.05|20016.05|20101.4|20021.4|20101.4|20021.4|20096.05|20016.05|10
1739045240000|2025-02-08 20:07:20|20101.46|20021.46|20101.22|20021.22|20101.65|20021.65|20101.22|20021.22|9
1739045250000|2025-02-08 20:07:30|20101.18|20021.18|20100.63|20020.63|20101.52|20021.52|20100.51|20020.51|10
1739045260000|2025-02-08 20:07:40|20100.71|20020.71|20101.96|20021.96|20102.02|20022.02|20100.71|20020.71|9
1739045270000|2025-02-08 20:07:50|20102.05|20022.05|20101.31|20021.31|20102.05|20022.05|20101.31|20021.31|10
1739045280000|2025-02-08 20:08:00|20101.32|20021.32|20098.1|20018.1|20101.32|20021.32|20098.1|20018.1|9
1739045290000|2025-02-08 20:08:10|20098.04|20018.04|20098.12|20018.12|20098.15|20018.15|20097.99|20017.99|9
1739045300000|2025-02-08 20:08:20|20098.13|20018.13|20097.79|20017.79|20098.19|20018.19|20097.79|20017.79|9
1739045310000|2025-02-08 20:08:30|20097.73|20017.73|20100.26|20020.26|20100.45|20020.45|20097.73|20017.73|10
1739045320000|2025-02-08 20:08:40|20100.59|20020.59|20101.06|20021.06|20101.45|20021.45|20100.59|20020.59|10
1739045330000|2025-02-08 20:08:50|20100.88|20020.88|20099.89|20019.89|20100.88|20020.88|20099.53|20019.53|9
1739045340000|2025-02-08 20:09:00|20100.16|20020.16|20101.2|20021.2|20101.2|20021.2|20100.16|20020.16|10
1739045350000|2025-02-08 20:09:10|20101.38|20021.38|20101.26|20021.26|20101.75|20021.75|20101.24|20021.24|10
1739045360000|2025-02-08 20:09:20|20100.54|20020.54|20098.45|20018.45|20100.54|20020.54|20098.44|20018.44|10
1739045370000|2025-02-08 20:09:30|20098.73|20018.73|20100.5|20020.5|20100.5|20020.5|20098.73|20018.73|10
1739045380000|2025-02-08 20:09:40|20101.05|20021.05|20105.88|20025.88|20105.88|20025.88|20101.05|20021.05|10
1739045390000|2025-02-08 20:09:50|20105.9|20025.9|20105.27|20025.27|20105.91|20025.91|20105.13|20025.13|10
1739045400000|2025-02-08 20:10:00|20105.08|20025.08|20099.97|20019.97|20105.73|20025.73|20099.97|20019.97|10
1739045410000|2025-02-08 20:10:10|20099.6|20019.6|20096.78|20016.78|20099.6|20019.6|20096.53|20016.53|10
1739045420000|2025-02-08 20:10:20|20096.64|20016.64|20096.12|20016.12|20097.03|20017.03|20096.12|20016.12|10
1739045430000|2025-02-08 20:10:30|20096.08|20016.08|20096.79|20016.79|20096.79|20016.79|20096.03|20016.03|9
1739045440000|2025-02-08 20:10:40|20096.44|20016.44|20091.96|20011.96|20096.44|20016.44|20091.96|20011.96|10
1739045450000|2025-02-08 20:10:50|20091.89|20011.89|20090.71|20010.71|20092.36|20012.36|20090.63|20010.63|10
1739045460000|2025-02-08 20:11:00|20090.72|20010.72|20091.35|20011.35|20091.72|20011.72|20090.72|20010.72|10
1739045470000|2025-02-08 20:11:10|20091.32|20011.32|20092.31|20012.31|20093.46|20013.46|20091.32|20011.32|10
1739045480000|2025-02-08 20:11:20|20092.02|20012.02|20092.88|20012.88|20092.89|20012.89|20092.02|20012.02|10
1739045490000|2025-02-08 20:11:30|20092.95|20012.95|20091.09|20011.09|20092.95|20012.95|20091.09|20011.09|10
1739045500000|2025-02-08 20:11:40|20091.13|20011.13|20093.96|20013.96|20093.96|20013.96|20090.58|20010.58|10
1739045510000|2025-02-08 20:11:50|20093.99|20013.99|20094.08|20014.08|20094.42|20014.42|20093.8|20013.8|10
1739045520000|2025-02-08 20:12:00|20094.18|20014.18|20095.29|20015.29|20095.32|20015.32|20094.18|20014.18|10
1739045530000|2025-02-08 20:12:10|20095.34|20015.34|20097.19|20017.19|20097.19|20017.19|20095.34|20015.34|9
1739045540000|2025-02-08 20:12:20|20096.99|20016.99|20097.45|20017.45|20097.49|20017.49|20096.99|20016.99|9
1739045550000|2025-02-08 20:12:30|20097.56|20017.56|20098.3|20018.3|20098.47|20018.47|20097.56|20017.56|9
1739045560000|2025-02-08 20:12:40|20098.72|20018.72|20098.1|20018.1|20099.29|20019.29|20098.1|20018.1|10
1739045570000|2025-02-08 20:12:50|20098.05|20018.05|20098.43|20018.43|20098.43|20018.43|20097.92|20017.92|10
1739045580000|2025-02-08 20:13:00|20098.96|20018.96|20099.6|20019.6|20100.45|20020.45|20098.47|20018.47|10
1739045590000|2025-02-08 20:13:10|20099.7|20019.7|20097.83|20017.83|20099.7|20019.7|20097.83|20017.83|10
1739045600000|2025-02-08 20:13:20|20097.33|20017.33|20097.39|20017.39|20097.39|20017.39|20097.2|20017.2|9
1739045610000|2025-02-08 20:13:30|20097.56|20017.56|20099.3|20019.3|20099.84|20019.84|20097.56|20017.56|10
1739045620000|2025-02-08 20:13:40|20099.17|20019.17|20098.3|20018.3|20099.17|20019.17|20098.3|20018.3|10
1739045630000|2025-02-08 20:13:50|20098.23|20018.23|20099.15|20019.15|20099.15|20019.15|20098.01|20018.01|10
1739045640000|2025-02-08 20:14:00|20099.38|20019.38|20100.85|20020.85|20100.85|20020.85|20099.38|20019.38|10
1739045650000|2025-02-08 20:14:10|20101.48|20021.48|20106.88|20026.88|20107.1|20027.1|20101.48|20021.48|10
1739045660000|2025-02-08 20:14:20|20107.06|20027.06|20105.47|20025.47|20107.15|20027.15|20105.47|20025.47|10
1739045670000|2025-02-08 20:14:30|20105.2|20025.2|20104.16|20024.16|20105.2|20025.2|20102.68|20022.68|10
1739045680000|2025-02-08 20:14:40|20104.82|20024.82|20108.57|20028.57|20109.83|20029.83|20104.82|20024.82|9
1739045690000|2025-02-08 20:14:50|20108.15|20028.15|20108.78|20028.78|20109.13|20029.13|20108.15|20028.15|10
1739045700000|2025-02-08 20:15:00|20108.74|20028.74|20107.63|20027.63|20108.74|20028.74|20107.63|20027.63|10
1739045710000|2025-02-08 20:15:10|20107.56|20027.56|20102.37|20022.37|20108.36|20028.36|20102.37|20022.37|10
1739045720000|2025-02-08 20:15:20|20102.05|20022.05|20100.82|20020.82|20102.05|20022.05|20100.12|20020.12|10
1739045730000|2025-02-08 20:15:30|20100.94|20020.94|20104.68|20024.68|20104.68|20024.68|20100.94|20020.94|10
1739045740000|2025-02-08 20:15:40|20105.4|20025.4|20108.94|20028.94|20108.94|20028.94|20105.4|20025.4|10
1739045750000|2025-02-08 20:15:50|20109.1|20029.1|20109.69|20029.69|20109.87|20029.87|20108.89|20028.89|10
1739045760000|2025-02-08 20:16:00|20109.6|20029.6|20106.5|20026.5|20109.6|20029.6|20106.5|20026.5|10
1739045770000|2025-02-08 20:16:10|20105.76|20025.76|20106.06|20026.06|20106.47|20026.47|20105.46|20025.46|10
1739045780000|2025-02-08 20:16:20|20105.69|20025.69|20108.62|20028.62|20108.62|20028.62|20105.12|20025.12|10
1739045790000|2025-02-08 20:16:30|20108.59|20028.59|20109.37|20029.37|20110.46|20030.46|20108.59|20028.59|10
1739045800000|2025-02-08 20:16:40|20109.52|20029.52|20110.45|20030.45|20110.93|20030.93|20109.52|20029.52|10
1739045810000|2025-02-08 20:16:50|20110.49|20030.49|20108.61|20028.61|20110.61|20030.61|20108.61|20028.61|10
1739045820000|2025-02-08 20:17:00|20108.5|20028.5|20110.19|20030.19|20110.19|20030.19|20108.18|20028.18|10
1739045830000|2025-02-08 20:17:10|20110.27|20030.27|20109.81|20029.81|20110.42|20030.42|20109.6|20029.6|10
1739045840000|2025-02-08 20:17:20|20109.78|20029.78|20110.98|20030.98|20110.98|20030.98|20109.78|20029.78|9
1739045850000|2025-02-08 20:17:30|20111.17|20031.17|20112.59|20032.59|20112.95|20032.95|20111.17|20031.17|10
1739045860000|2025-02-08 20:17:40|20112.15|20032.15|20113.73|20033.73|20113.73|20033.73|20111.58|20031.58|10
1739045870000|2025-02-08 20:17:50|20113.78|20033.78|20112.4|20032.4|20113.79|20033.79|20112.4|20032.4|10
1739045880000|2025-02-08 20:18:00|20112.3|20032.3|20110.83|20030.83|20112.3|20032.3|20110.37|20030.37|9
1739045890000|2025-02-08 20:18:10|20111.03|20031.03|20113.4|20033.4|20113.4|20033.4|20111.03|20031.03|10
1739045900000|2025-02-08 20:18:20|20113.52|20033.52|20112.35|20032.35|20113.59|20033.59|20112.23|20032.23|10
1739045910000|2025-02-08 20:18:30|20112.89|20032.89|20113.62|20033.62|20114.89|20034.89|20112.89|20032.89|9
1739045920000|2025-02-08 20:18:40|20113.27|20033.27|20106.99|20026.99|20113.27|20033.27|20106.99|20026.99|10
1739045930000|2025-02-08 20:18:50|20106.39|20026.39|20100.49|20020.49|20106.39|20026.39|20100.49|20020.49|10
1739045940000|2025-02-08 20:19:00|20100.35|20020.35|20100.89|20020.89|20101.23|20021.23|20100.35|20020.35|10
1739045950000|2025-02-08 20:19:10|20100.76|20020.76|20100.88|20020.88|20100.88|20020.88|20100.23|20020.23|9
1739045960000|2025-02-08 20:19:20|20101.18|20021.18|20105.66|20025.66|20105.66|20025.66|20101.18|20021.18|10
1739045970000|2025-02-08 20:19:30|20105.67|20025.67|20107.73|20027.73|20107.73|20027.73|20105.67|20025.67|9
1739045980000|2025-02-08 20:19:40|20107.72|20027.72|20110.3|20030.3|20110.67|20030.67|20107.72|20027.72|10
1739045990000|2025-02-08 20:19:50|20110.31|20030.31|20109.96|20029.96|20110.39|20030.39|20109.96|20029.96|7
1739046000000|2025-02-08 20:20:00|20109.95|20029.95|20113.59|20033.59|20113.59|20033.59|20109.95|20029.95|10
1739046010000|2025-02-08 20:20:10|20113.71|20033.71|20114.22|20034.22|20114.22|20034.22|20113.1|20033.1|10
1739046020000|2025-02-08 20:20:20|20114.17|20034.17|20116.49|20036.49|20116.49|20036.49|20114.17|20034.17|10
1739046030000|2025-02-08 20:20:30|20116.58|20036.58|20116.43|20036.43|20116.58|20036.58|20116.1|20036.1|10
1739046040000|2025-02-08 20:20:40|20117.17|20037.17|20116.8|20036.8|20117.97|20037.97|20116.76|20036.76|10
1739046050000|2025-02-08 20:20:50|20116.83|20036.83|20117.18|20037.18|20117.18|20037.18|20116.44|20036.44|10
1739046060000|2025-02-08 20:21:00|20117.66|20037.66|20118.12|20038.12|20118.12|20038.12|20117.14|20037.14|10
1739046070000|2025-02-08 20:21:10|20118.21|20038.21|20121.93|20041.93|20121.93|20041.93|20118.21|20038.21|10
1739046080000|2025-02-08 20:21:20|20121.65|20041.65|20120.89|20040.89|20121.65|20041.65|20120.85|20040.85|10
1739046090000|2025-02-08 20:21:30|20120.62|20040.62|20119.11|20039.11|20120.62|20040.62|20118.83|20038.83|10
1739046100000|2025-02-08 20:21:40|20118.86|20038.86|20119.08|20039.08|20119.48|20039.48|20118.73|20038.73|10
1739046110000|2025-02-08 20:21:50|20119.07|20039.07|20118.98|20038.98|20119.27|20039.27|20118.9|20038.9|10
1739046120000|2025-02-08 20:22:00|20118.83|20038.83|20118.02|20038.02|20118.86|20038.86|20118.02|20038.02|9
1739046130000|2025-02-08 20:22:10|20117.93|20037.93|20116.31|20036.31|20117.93|20037.93|20116.31|20036.31|10
1739046140000|2025-02-08 20:22:20|20116.45|20036.45|20115.4|20035.4|20117|20037|20115.4|20035.4|9
1739046150000|2025-02-08 20:22:30|20115.19|20035.19|20113.61|20033.61|20115.19|20035.19|20113.61|20033.61|10
1739046160000|2025-02-08 20:22:40|20113.36|20033.36|20115.36|20035.36|20116.12|20036.12|20113.36|20033.36|7
1739046170000|2025-02-08 20:22:50|20114.51|20034.51|20112.88|20032.88|20114.51|20034.51|20112.64|20032.64|10
1739046180000|2025-02-08 20:23:00|20112.8|20032.8|20113.28|20033.28|20113.48|20033.48|20112.8|20032.8|10
1739046190000|2025-02-08 20:23:10|20113.16|20033.16|20110.9|20030.9|20113.16|20033.16|20110.8|20030.8|9
1739046200000|2025-02-08 20:23:20|20110.92|20030.92|20110.71|20030.71|20111.06|20031.06|20110.71|20030.71|8
1739046210000|2025-02-08 20:23:30|20110.82|20030.82|20111.44|20031.44|20111.44|20031.44|20110.76|20030.76|9
1739046220000|2025-02-08 20:23:40|20112.21|20032.21|20116.38|20036.38|20116.38|20036.38|20112.21|20032.21|9
1739046230000|2025-02-08 20:23:50|20116.57|20036.57|20119.71|20039.71|20119.71|20039.71|20116.57|20036.57|10
1739046240000|2025-02-08 20:24:00|20120.01|20040.01|20121.57|20041.57|20121.57|20041.57|20120.01|20040.01|10
1739046250000|2025-02-08 20:24:10|20122.18|20042.18|20125.84|20045.84|20125.84|20045.84|20122.13|20042.13|10
1739046260000|2025-02-08 20:24:20|20126.66|20046.66|20127.03|20047.03|20127.03|20047.03|20126.66|20046.66|10
1739046270000|2025-02-08 20:24:30|20127.25|20047.25|20127.49|20047.49|20127.83|20047.83|20127.25|20047.25|10
1739046280000|2025-02-08 20:24:40|20127.46|20047.46|20127.02|20047.02|20127.46|20047.46|20126.79|20046.79|9
1739046290000|2025-02-08 20:24:50|20127.06|20047.06|20129.35|20049.35|20129.35|20049.35|20126.76|20046.76|10
1739046300000|2025-02-08 20:25:00|20129.6|20049.6|20133.83|20053.83|20133.83|20053.83|20129.6|20049.6|9
1739046310000|2025-02-08 20:25:10|20134.14|20054.14|20134.1|20054.1|20134.51|20054.51|20134.1|20054.1|9
1739046320000|2025-02-08 20:25:20|20134.55|20054.55|20134.18|20054.18|20134.7|20054.7|20134.18|20054.18|10
1739046330000|2025-02-08 20:25:30|20134.25|20054.25|20136.31|20056.31|20136.31|20056.31|20134.25|20054.25|9
1739046340000|2025-02-08 20:25:40|20136.35|20056.35|20140.31|20060.31|20140.31|20060.31|20136.35|20056.35|10
1739046350000|2025-02-08 20:25:50|20140.48|20060.48|20141.2|20061.2|20141.35|20061.35|20140.48|20060.48|10
1739046360000|2025-02-08 20:26:00|20141.46|20061.46|20144.28|20064.28|20144.28|20064.28|20141.46|20061.46|9
1739046370000|2025-02-08 20:26:10|20144.43|20064.43|20152.51|20072.51|20152.51|20072.51|20144.36|20064.36|10
1739046380000|2025-02-08 20:26:20|20153.2|20073.2|20151.42|20071.42|20153.25|20073.25|20151.18|20071.18|10
1739046390000|2025-02-08 20:26:30|20151.53|20071.53|20148.64|20068.64|20151.53|20071.53|20148.64|20068.64|10
1739046400000|2025-02-08 20:26:40|20148.27|20068.27|20144.27|20064.27|20148.27|20068.27|20144.27|20064.27|10
1739046410000|2025-02-08 20:26:50|20143.79|20063.79|20142.71|20062.71|20143.79|20063.79|20142.65|20062.65|10
1739046420000|2025-02-08 20:27:00|20142.22|20062.22|20141.77|20061.77|20142.22|20062.22|20141.24|20061.24|10
1739046430000|2025-02-08 20:27:10|20141.85|20061.85|20143.61|20063.61|20143.61|20063.61|20141.85|20061.85|10
1739046440000|2025-02-08 20:27:20|20144.19|20064.19|20146.29|20066.29|20146.29|20066.29|20143.96|20063.96|10
1739046450000|2025-02-08 20:27:30|20146.79|20066.79|20147.55|20067.55|20147.92|20067.92|20146.79|20066.79|10
1739046460000|2025-02-08 20:27:40|20147.49|20067.49|20150.9|20070.9|20150.92|20070.92|20147.49|20067.49|7
1739046470000|2025-02-08 20:27:50|20150.94|20070.94|20150.96|20070.96|20151|20071|20150.59|20070.59|10
1739046480000|2025-02-08 20:28:00|20150.73|20070.73|20149.66|20069.66|20150.73|20070.73|20149.64|20069.64|10
1739046490000|2025-02-08 20:28:10|20149.22|20069.22|20150.3|20070.3|20150.36|20070.36|20148.94|20068.94|10
1739046500000|2025-02-08 20:28:20|20150.42|20070.42|20150.76|20070.76|20150.78|20070.78|20150.42|20070.42|6
1739046510000|2025-02-08 20:28:30|20151.04|20071.04|20150.69|20070.69|20151.23|20071.23|20150.54|20070.54|10
1739046520000|2025-02-08 20:28:40|20150.51|20070.51|20150.67|20070.67|20151.25|20071.25|20150.21|20070.21|10
1739046530000|2025-02-08 20:28:50|20150.59|20070.59|20149.26|20069.26|20150.59|20070.59|20149.26|20069.26|9
1739046540000|2025-02-08 20:29:00|20148.77|20068.77|20145.94|20065.94|20148.79|20068.79|20145.94|20065.94|10
1739046550000|2025-02-08 20:29:10|20146.29|20066.29|20146.29|20066.29|20146.56|20066.56|20146.13|20066.13|9
1739046560000|2025-02-08 20:29:20|20146.28|20066.28|20147.71|20067.71|20147.71|20067.71|20146.2|20066.2|10
1739046570000|2025-02-08 20:29:30|20148|20068|20148.22|20068.22|20148.22|20068.22|20147.86|20067.86|8
1739046580000|2025-02-08 20:29:40|20148.86|20068.86|20148.05|20068.05|20149.38|20069.38|20148.01|20068.01|10
1739046590000|2025-02-08 20:29:50|20148|20068|20149.54|20069.54|20149.54|20069.54|20148|20068|10
1739046600000|2025-02-08 20:30:00|20149.79|20069.79|20147.01|20067.01|20150.48|20070.48|20147.01|20067.01|10
1739046610000|2025-02-08 20:30:10|20146.29|20066.29|20144.77|20064.77|20146.29|20066.29|20144.76|20064.76|10
1739046620000|2025-02-08 20:30:20|20144.54|20064.54|20147.13|20067.13|20147.6|20067.6|20144.54|20064.54|9
1739046630000|2025-02-08 20:30:30|20146.72|20066.72|20142.02|20062.02|20146.72|20066.72|20142.02|20062.02|10
1739046640000|2025-02-08 20:30:40|20141.5|20061.5|20138.45|20058.45|20141.5|20061.5|20137.96|20057.96|10
1739046650000|2025-02-08 20:30:50|20138.9|20058.9|20140.17|20060.17|20140.94|20060.94|20138.7|20058.7|10
1739046660000|2025-02-08 20:31:00|20140.48|20060.48|20137.7|20057.7|20140.64|20060.64|20137.59|20057.59|10
1739046670000|2025-02-08 20:31:10|20137.79|20057.79|20139.44|20059.44|20139.44|20059.44|20137.77|20057.77|9
1739046680000|2025-02-08 20:31:20|20139.76|20059.76|20140.05|20060.05|20140.81|20060.81|20139.76|20059.76|10
1739046690000|2025-02-08 20:31:30|20139.92|20059.92|20142.13|20062.13|20142.13|20062.13|20139.92|20059.92|10
1739046700000|2025-02-08 20:31:40|20142.35|20062.35|20142.71|20062.71|20143.13|20063.13|20142.35|20062.35|10
1739046710000|2025-02-08 20:31:50|20142.8|20062.8|20145.9|20065.9|20145.9|20065.9|20142.8|20062.8|10
1739046720000|2025-02-08 20:32:00|20146.12|20066.12|20147.37|20067.37|20147.63|20067.63|20146.12|20066.12|10
1739046730000|2025-02-08 20:32:10|20148.51|20068.51|20156.64|20076.64|20156.64|20076.64|20148.51|20068.51|10
1739046740000|2025-02-08 20:32:20|20157.92|20077.92|20155.52|20075.52|20160.11|20080.11|20155.52|20075.52|10
1739046750000|2025-02-08 20:32:30|20155.12|20075.12|20149.21|20069.21|20155.12|20075.12|20149.21|20069.21|10
1739046760000|2025-02-08 20:32:40|20148.55|20068.55|20144.31|20064.31|20148.55|20068.55|20144.31|20064.31|10
1739046770000|2025-02-08 20:32:50|20143.02|20063.02|20142.04|20062.04|20143.02|20063.02|20140.29|20060.29|10
1739046780000|2025-02-08 20:33:00|20141.62|20061.62|20141.15|20061.15|20141.9|20061.9|20141.15|20061.15|9
1739046790000|2025-02-08 20:33:10|20141.57|20061.57|20139.56|20059.56|20141.57|20061.57|20139.22|20059.22|10
1739046800000|2025-02-08 20:33:20|20140.08|20060.08|20139.96|20059.96|20140.08|20060.08|20139.87|20059.87|9
1739046810000|2025-02-08 20:33:30|20139.97|20059.97|20137.34|20057.34|20139.97|20059.97|20137.34|20057.34|10
1739046820000|2025-02-08 20:33:40|20136.26|20056.26|20133.84|20053.84|20136.26|20056.26|20133.84|20053.84|10
1739046830000|2025-02-08 20:33:50|20133.58|20053.58|20135|20055|20135|20055|20133.58|20053.58|10
1739046840000|2025-02-08 20:34:00|20135.2|20055.2|20135.88|20055.88|20135.88|20055.88|20134.82|20054.82|8
1739046850000|2025-02-08 20:34:10|20136.37|20056.37|20137.11|20057.11|20137.83|20057.83|20136.37|20056.37|10
1739046860000|2025-02-08 20:34:20|20137.62|20057.62|20137.21|20057.21|20138.67|20058.67|20137.21|20057.21|10
1739046870000|2025-02-08 20:34:30|20137.42|20057.42|20135.95|20055.95|20137.42|20057.42|20135.63|20055.63|10
1739046880000|2025-02-08 20:34:40|20135.42|20055.42|20139.08|20059.08|20139.08|20059.08|20135.42|20055.42|10
1739046890000|2025-02-08 20:34:50|20139.16|20059.16|20141.26|20061.26|20141.26|20061.26|20139.16|20059.16|10
1739046900000|2025-02-08 20:35:00|20142.14|20062.14|20142.07|20062.07|20142.96|20062.96|20141.9|20061.9|10
1739046910000|2025-02-08 20:35:10|20141.94|20061.94|20141.64|20061.64|20141.94|20061.94|20139.88|20059.88|10
1739046920000|2025-02-08 20:35:20|20141.7|20061.7|20144.93|20064.93|20144.93|20064.93|20141.7|20061.7|10
1739046930000|2025-02-08 20:35:30|20145.14|20065.14|20145.74|20065.74|20146.7|20066.7|20145.14|20065.14|10
1739046940000|2025-02-08 20:35:40|20145.91|20065.91|20146.01|20066.01|20146.18|20066.18|20145.71|20065.71|10
1739046950000|2025-02-08 20:35:50|20147.1|20067.1|20146.2|20066.2|20147.68|20067.68|20146.2|20066.2|10
1739046960000|2025-02-08 20:36:00|20146.36|20066.36|20145.66|20065.66|20147.65|20067.65|20145.66|20065.66|10
1739046970000|2025-02-08 20:36:10|20144.97|20064.97|20142.46|20062.46|20144.97|20064.97|20142.46|20062.46|10
1739046980000|2025-02-08 20:36:20|20141.97|20061.97|20142.73|20062.73|20142.73|20062.73|20139.29|20059.29|10
1739046990000|2025-02-08 20:36:30|20144.31|20064.31|20147.96|20067.96|20147.96|20067.96|20144.31|20064.31|10
1739047000000|2025-02-08 20:36:40|20147.97|20067.97|20151.51|20071.51|20151.51|20071.51|20147.91|20067.91|10
1739047010000|2025-02-08 20:36:50|20152.33|20072.33|20154.61|20074.61|20154.61|20074.61|20152.33|20072.33|10
1739047020000|2025-02-08 20:37:00|20154.65|20074.65|20155.57|20075.57|20155.99|20075.99|20154.55|20074.55|10
1739047030000|2025-02-08 20:37:10|20155.78|20075.78|20156.44|20076.44|20156.44|20076.44|20155.78|20075.78|8
1739047040000|2025-02-08 20:37:20|20156.42|20076.42|20157.29|20077.29|20158.43|20078.43|20156.42|20076.42|10
1739047050000|2025-02-08 20:37:30|20157.19|20077.19|20156.29|20076.29|20157.89|20077.89|20156.29|20076.29|9
1739047060000|2025-02-08 20:37:40|20156.1|20076.1|20159.04|20079.04|20159.04|20079.04|20156.1|20076.1|10
1739047070000|2025-02-08 20:37:50|20159.22|20079.22|20159.38|20079.38|20159.38|20079.38|20158.88|20078.88|9
1739047080000|2025-02-08 20:38:00|20159.33|20079.33|20157.12|20077.12|20159.33|20079.33|20157.12|20077.12|10
1739047090000|2025-02-08 20:38:10|20156.74|20076.74|20156.03|20076.03|20156.98|20076.98|20156.03|20076.03|10
1739047100000|2025-02-08 20:38:20|20154.95|20074.95|20151.53|20071.53|20154.95|20074.95|20151.53|20071.53|10
1739047110000|2025-02-08 20:38:30|20151.52|20071.52|20153.06|20073.06|20153.06|20073.06|20151.52|20071.52|10
1739047120000|2025-02-08 20:38:40|20152.96|20072.96|20147.57|20067.57|20152.96|20072.96|20147.57|20067.57|10
1739047130000|2025-02-08 20:38:50|20147.46|20067.46|20149.07|20069.07|20149.07|20069.07|20147.42|20067.42|10
1739047140000|2025-02-08 20:39:00|20149.02|20069.02|20147.64|20067.64|20149.41|20069.41|20147.64|20067.64|10
1739047150000|2025-02-08 20:39:10|20147.52|20067.52|20151.24|20071.24|20151.24|20071.24|20147.52|20067.52|10
1739047160000|2025-02-08 20:39:20|20151.32|20071.32|20152.21|20072.21|20152.21|20072.21|20151.32|20071.32|9
1739047170000|2025-02-08 20:39:30|20152.32|20072.32|20153.49|20073.49|20153.66|20073.66|20151.84|20071.84|10
1739047180000|2025-02-08 20:39:40|20153.39|20073.39|20153.94|20073.94|20153.94|20073.94|20153.24|20073.24|9
1739047190000|2025-02-08 20:39:50|20153.61|20073.61|20155|20075|20155.06|20075.06|20153.1|20073.1|10
1739047200000|2025-02-08 20:40:00|20155.05|20075.05|20153.68|20073.68|20155.58|20075.58|20153.68|20073.68|10
1739047210000|2025-02-08 20:40:10|20154.28|20074.28|20155.2|20075.2|20155.29|20075.29|20154.24|20074.24|10
1739047220000|2025-02-08 20:40:20|20154.84|20074.84|20153.19|20073.19|20154.84|20074.84|20153.05|20073.05|10
1739047230000|2025-02-08 20:40:30|20152.92|20072.92|20152.17|20072.17|20152.92|20072.92|20151.16|20071.16|10
1739047240000|2025-02-08 20:40:40|20152.24|20072.24|20153.81|20073.81|20153.81|20073.81|20152.24|20072.24|10
1739047250000|2025-02-08 20:40:50|20153.86|20073.86|20154.54|20074.54|20154.54|20074.54|20153.5|20073.5|9
1739047260000|2025-02-08 20:41:00|20154.78|20074.78|20154.19|20074.19|20155.39|20075.39|20154.19|20074.19|10
1739047270000|2025-02-08 20:41:10|20153.94|20073.94|20153.86|20073.86|20153.94|20073.94|20153.22|20073.22|10
1739047280000|2025-02-08 20:41:20|20153.91|20073.91|20155.03|20075.03|20155.03|20075.03|20153.63|20073.63|10
1739047290000|2025-02-08 20:41:30|20155.02|20075.02|20152.22|20072.22|20155.02|20075.02|20152.22|20072.22|10
1739047300000|2025-02-08 20:41:40|20152.16|20072.16|20150.51|20070.51|20152.16|20072.16|20150.23|20070.23|10
1739047310000|2025-02-08 20:41:50|20150.42|20070.42|20150.82|20070.82|20150.83|20070.83|20150.23|20070.23|8
1739047320000|2025-02-08 20:42:00|20150.81|20070.81|20151.17|20071.17|20151.37|20071.37|20150.81|20070.81|8
1739047330000|2025-02-08 20:42:10|20151.15|20071.15|20149.31|20069.31|20151.15|20071.15|20149.31|20069.31|10
1739047340000|2025-02-08 20:42:20|20149.25|20069.25|20150.27|20070.27|20150.27|20070.27|20149.16|20069.16|9
1739047350000|2025-02-08 20:42:30|20150.34|20070.34|20147.46|20067.46|20150.38|20070.38|20147.46|20067.46|10
1739047360000|2025-02-08 20:42:40|20147.03|20067.03|20143.79|20063.79|20147.03|20067.03|20143.79|20063.79|10
1739047370000|2025-02-08 20:42:50|20143.65|20063.65|20142.95|20062.95|20144.28|20064.28|20142.95|20062.95|9
1739047380000|2025-02-08 20:43:00|20142.57|20062.57|20140.65|20060.65|20142.57|20062.57|20140.65|20060.65|10
1739047390000|2025-02-08 20:43:10|20140.51|20060.51|20139.31|20059.31|20140.68|20060.68|20139.31|20059.31|10
1739047400000|2025-02-08 20:43:20|20139.33|20059.33|20138.04|20058.04|20139.33|20059.33|20137.37|20057.37|10
1739047410000|2025-02-08 20:43:30|20138.06|20058.06|20139.91|20059.91|20139.91|20059.91|20138.06|20058.06|10
1739047420000|2025-02-08 20:43:40|20139.98|20059.98|20141.84|20061.84|20141.84|20061.84|20139.98|20059.98|10
1739047430000|2025-02-08 20:43:50|20141.96|20061.96|20140.6|20060.6|20142.16|20062.16|20140.6|20060.6|10
1739047440000|2025-02-08 20:44:00|20140.61|20060.61|20145.14|20065.14|20145.14|20065.14|20140.61|20060.61|10
1739047450000|2025-02-08 20:44:10|20145.49|20065.49|20146.55|20066.55|20146.67|20066.67|20145.49|20065.49|9
1739047460000|2025-02-08 20:44:20|20146.56|20066.56|20142.08|20062.08|20146.56|20066.56|20142.08|20062.08|10
1739047470000|2025-02-08 20:44:30|20140.89|20060.89|20137.2|20057.2|20140.89|20060.89|20137.2|20057.2|10
1739047480000|2025-02-08 20:44:40|20136.71|20056.71|20136.58|20056.58|20137.75|20057.75|20136.5|20056.5|10
1739047490000|2025-02-08 20:44:50|20136.65|20056.65|20137.06|20057.06|20137.06|20057.06|20136.25|20056.25|8
1739047500000|2025-02-08 20:45:00|20137.17|20057.17|20130.89|20050.89|20138.53|20058.53|20130.89|20050.89|10
1739047510000|2025-02-08 20:45:10|20129.07|20049.07|20126.96|20046.96|20129.69|20049.69|20126.96|20046.96|10
1739047520000|2025-02-08 20:45:20|20127.25|20047.25|20125.62|20045.62|20127.25|20047.25|20125.33|20045.33|10
1739047530000|2025-02-08 20:45:30|20125.72|20045.72|20128.53|20048.53|20128.53|20048.53|20125.72|20045.72|10
1739047540000|2025-02-08 20:45:40|20128.6|20048.6|20127.82|20047.82|20129.04|20049.04|20127.82|20047.82|10
1739047550000|2025-02-08 20:45:50|20127.96|20047.96|20130.42|20050.42|20130.42|20050.42|20127.96|20047.96|10
1739047560000|2025-02-08 20:46:00|20130.8|20050.8|20132.33|20052.33|20132.33|20052.33|20130.18|20050.18|10
1739047570000|2025-02-08 20:46:10|20132.54|20052.54|20129.9|20049.9|20132.54|20052.54|20129.9|20049.9|10
1739047580000|2025-02-08 20:46:20|20129.73|20049.73|20126.9|20046.9|20129.73|20049.73|20126.58|20046.58|9
1739047590000|2025-02-08 20:46:30|20126.64|20046.64|20124.51|20044.51|20126.74|20046.74|20124.51|20044.51|10
1739047600000|2025-02-08 20:46:40|20124.4|20044.4|20125.56|20045.56|20125.56|20045.56|20123.07|20043.07|10
1739047610000|2025-02-08 20:46:50|20125.92|20045.92|20119.17|20039.17|20126.18|20046.18|20119.17|20039.17|10
1739047620000|2025-02-08 20:47:00|20118.89|20038.89|20120.58|20040.58|20121.76|20041.76|20117.59|20037.59|10
1739047630000|2025-02-08 20:47:10|20118.8|20038.8|20116.37|20036.37|20118.8|20038.8|20116.37|20036.37|10
1739047640000|2025-02-08 20:47:20|20116.86|20036.86|20117.21|20037.21|20117.78|20037.78|20116.86|20036.86|10
1739047650000|2025-02-08 20:47:30|20116.48|20036.48|20113.52|20033.52|20116.48|20036.48|20113.52|20033.52|10
1739047660000|2025-02-08 20:47:40|20113.2|20033.2|20114.26|20034.26|20114.26|20034.26|20112.47|20032.47|10
1739047670000|2025-02-08 20:47:50|20114.95|20034.95|20117.18|20037.18|20117.18|20037.18|20114.95|20034.95|10
1739047680000|2025-02-08 20:48:00|20117.45|20037.45|20119.13|20039.13|20119.13|20039.13|20117.38|20037.38|10
1739047690000|2025-02-08 20:48:10|20119.09|20039.09|20120.5|20040.5|20121.47|20041.47|20119.09|20039.09|10
1739047700000|2025-02-08 20:48:20|20120.22|20040.22|20118.9|20038.9|20120.22|20040.22|20118.9|20038.9|9
1739047710000|2025-02-08 20:48:30|20118.88|20038.88|20120.45|20040.45|20120.45|20040.45|20118.85|20038.85|10
1739047720000|2025-02-08 20:48:40|20120.67|20040.67|20122.98|20042.98|20123.77|20043.77|20120.67|20040.67|10
1739047730000|2025-02-08 20:48:50|20122.78|20042.78|20120.07|20040.07|20122.78|20042.78|20119.92|20039.92|10
1739047740000|2025-02-08 20:49:00|20119.6|20039.6|20119.74|20039.74|20120.29|20040.29|20119.6|20039.6|10
1739047750000|2025-02-08 20:49:10|20120.12|20040.12|20115.89|20035.89|20120.12|20040.12|20115.89|20035.89|10
1739047760000|2025-02-08 20:49:20|20115.83|20035.83|20112.64|20032.64|20115.83|20035.83|20112.47|20032.47|10
1739047770000|2025-02-08 20:49:30|20112.58|20032.58|20109.55|20029.55|20112.58|20032.58|20108.96|20028.96|10
1739047780000|2025-02-08 20:49:40|20109.76|20029.76|20107.6|20027.6|20109.83|20029.83|20107.6|20027.6|9
1739047790000|2025-02-08 20:49:50|20107.7|20027.7|20105.53|20025.53|20107.85|20027.85|20105.53|20025.53|9
1739047800000|2025-02-08 20:50:00|20105.54|20025.54|20105.34|20025.34|20105.54|20025.54|20105.23|20025.23|10
1739047810000|2025-02-08 20:50:10|20105.12|20025.12|20104.03|20024.03|20105.24|20025.24|20103.42|20023.42|10
1739047820000|2025-02-08 20:50:20|20104.69|20024.69|20101.62|20021.62|20104.77|20024.77|20101.62|20021.62|10
1739047830000|2025-02-08 20:50:30|20101.67|20021.67|20102.59|20022.59|20102.59|20022.59|20101.19|20021.19|9
1739047840000|2025-02-08 20:50:40|20102.84|20022.84|20105.13|20025.13|20105.13|20025.13|20102.83|20022.83|8
1739047850000|2025-02-08 20:50:50|20105.21|20025.21|20106.37|20026.37|20106.37|20026.37|20105.21|20025.21|10
1739047860000|2025-02-08 20:51:00|20106.47|20026.47|20106.65|20026.65|20106.97|20026.97|20106.14|20026.14|10
1739047870000|2025-02-08 20:51:10|20106.36|20026.36|20107.33|20027.33|20107.33|20027.33|20106.05|20026.05|10
1739047880000|2025-02-08 20:51:20|20106.99|20026.99|20105.13|20025.13|20106.99|20026.99|20105.11|20025.11|10
1739047890000|2025-02-08 20:51:30|20105.12|20025.12|20104.39|20024.39|20105.12|20025.12|20103.81|20023.81|10
1739047900000|2025-02-08 20:51:40|20104.22|20024.22|20109.57|20029.57|20109.57|20029.57|20104.22|20024.22|10
1739047910000|2025-02-08 20:51:50|20109.32|20029.32|20108.65|20028.65|20109.74|20029.74|20108.65|20028.65|10
1739047920000|2025-02-08 20:52:00|20108.37|20028.37|20109.23|20029.23|20109.89|20029.89|20108.37|20028.37|10
1739047930000|2025-02-08 20:52:10|20109.02|20029.02|20107.74|20027.74|20109.02|20029.02|20107.44|20027.44|10
1739047940000|2025-02-08 20:52:20|20107.89|20027.89|20107.74|20027.74|20107.89|20027.89|20107.26|20027.26|10
1739047950000|2025-02-08 20:52:30|20107.62|20027.62|20107.25|20027.25|20107.62|20027.62|20106.77|20026.77|10
1739047960000|2025-02-08 20:52:40|20107.47|20027.47|20108.54|20028.54|20108.54|20028.54|20107.3|20027.3|10
1739047970000|2025-02-08 20:52:50|20108.58|20028.58|20109.8|20029.8|20110.48|20030.48|20108.58|20028.58|10
1739047980000|2025-02-08 20:53:00|20109.52|20029.52|20110.63|20030.63|20110.63|20030.63|20109.52|20029.52|10
1739047990000|2025-02-08 20:53:10|20110.67|20030.67|20108.75|20028.75|20110.68|20030.68|20108.73|20028.73|10
1739048000000|2025-02-08 20:53:20|20109.01|20029.01|20108.12|20028.12|20109.01|20029.01|20107.7|20027.7|10
1739048010000|2025-02-08 20:53:30|20108.31|20028.31|20106.76|20026.76|20108.31|20028.31|20106.76|20026.76|10
1739048020000|2025-02-08 20:53:40|20106.63|20026.63|20106.28|20026.28|20106.63|20026.63|20105.73|20025.73|10
1739048030000|2025-02-08 20:53:50|20106.32|20026.32|20105.97|20025.97|20106.74|20026.74|20105.97|20025.97|10
1739048040000|2025-02-08 20:54:00|20106.11|20026.11|20105.45|20025.45|20106.15|20026.15|20105.45|20025.45|9
1739048050000|2025-02-08 20:54:10|20105.44|20025.44|20105.86|20025.86|20105.96|20025.96|20105.44|20025.44|10
1739048060000|2025-02-08 20:54:20|20105.66|20025.66|20103.22|20023.22|20105.66|20025.66|20103.22|20023.22|10
1739048070000|2025-02-08 20:54:30|20103.21|20023.21|20102.09|20022.09|20103.51|20023.51|20102.09|20022.09|10
1739048080000|2025-02-08 20:54:40|20101.92|20021.92|20102.3|20022.3|20102.3|20022.3|20100.76|20020.76|10
1739048090000|2025-02-08 20:54:50|20102.94|20022.94|20103.56|20023.56|20103.56|20023.56|20102.94|20022.94|10
1739048100000|2025-02-08 20:55:00|20103.55|20023.55|20105.25|20025.25|20105.25|20025.25|20103.55|20023.55|8
1739048110000|2025-02-08 20:55:10|20105.38|20025.38|20107.2|20027.2|20107.2|20027.2|20105.38|20025.38|10
1739048120000|2025-02-08 20:55:20|20107.45|20027.45|20113.08|20033.08|20113.08|20033.08|20107.45|20027.45|10
1739048130000|2025-02-08 20:55:30|20113.05|20033.05|20111.92|20031.92|20113.05|20033.05|20111.79|20031.79|8
1739048140000|2025-02-08 20:55:40|20111.93|20031.93|20111.09|20031.09|20111.93|20031.93|20110.98|20030.98|9
1739048150000|2025-02-08 20:55:50|20111.32|20031.32|20110.38|20030.38|20111.47|20031.47|20110.38|20030.38|10
1739048160000|2025-02-08 20:56:00|20110.82|20030.82|20110.35|20030.35|20111.25|20031.25|20110.35|20030.35|10
1739048170000|2025-02-08 20:56:10|20110.33|20030.33|20109.56|20029.56|20110.33|20030.33|20109.45|20029.45|10
1739048180000|2025-02-08 20:56:20|20109.69|20029.69|20111.26|20031.26|20111.26|20031.26|20109.69|20029.69|10
1739048190000|2025-02-08 20:56:30|20111.28|20031.28|20112.63|20032.63|20112.76|20032.76|20111.28|20031.28|10
1739048200000|2025-02-08 20:56:40|20112.46|20032.46|20111.59|20031.59|20112.47|20032.47|20111.37|20031.37|9
1739048210000|2025-02-08 20:56:50|20111.48|20031.48|20114.24|20034.24|20114.24|20034.24|20111.48|20031.48|10
1739048220000|2025-02-08 20:57:00|20114.29|20034.29|20114.9|20034.9|20114.94|20034.94|20114.19|20034.19|10
1739048230000|2025-02-08 20:57:10|20114.88|20034.88|20114.2|20034.2|20114.88|20034.88|20114|20034|9
1739048240000|2025-02-08 20:57:20|20114.16|20034.16|20115.1|20035.1|20115.1|20035.1|20113.58|20033.58|10
1739048250000|2025-02-08 20:57:30|20115.12|20035.12|20115.18|20035.18|20115.18|20035.18|20114.65|20034.65|10
1739048260000|2025-02-08 20:57:40|20115.2|20035.2|20114.38|20034.38|20115.2|20035.2|20114.1|20034.1|10
1739048270000|2025-02-08 20:57:50|20114.39|20034.39|20112.56|20032.56|20114.39|20034.39|20112.56|20032.56|9
1739048280000|2025-02-08 20:58:00|20111.8|20031.8|20111.1|20031.1|20111.8|20031.8|20111.02|20031.02|10
1739048290000|2025-02-08 20:58:10|20110.25|20030.25|20107.85|20027.85|20110.25|20030.25|20107.85|20027.85|10
1739048300000|2025-02-08 20:58:20|20107.41|20027.41|20106.4|20026.4|20107.41|20027.41|20106.24|20026.24|9
1739048310000|2025-02-08 20:58:30|20106.39|20026.39|20108.05|20028.05|20108.05|20028.05|20106.39|20026.39|10
1739048320000|2025-02-08 20:58:40|20108.14|20028.14|20108.23|20028.23|20108.23|20028.23|20108.02|20028.02|9
1739048330000|2025-02-08 20:58:50|20108.22|20028.22|20111.21|20031.21|20111.21|20031.21|20108.2|20028.2|10
1739048340000|2025-02-08 20:59:00|20111.27|20031.27|20114.45|20034.45|20114.45|20034.45|20111.27|20031.27|10
1739048350000|2025-02-08 20:59:10|20114.1|20034.1|20113.88|20033.88|20114.1|20034.1|20113.77|20033.77|10
1739048360000|2025-02-08 20:59:20|20113.96|20033.96|20113.8|20033.8|20114.23|20034.23|20113.71|20033.71|10
1739048370000|2025-02-08 20:59:30|20113.86|20033.86|20114.66|20034.66|20114.66|20034.66|20113.31|20033.31|10
1739048380000|2025-02-08 20:59:40|20114.71|20034.71|20114.91|20034.91|20114.91|20034.91|20114.6|20034.6|9
1739048390000|2025-02-08 20:59:50|20114.89|20034.89|20115.09|20035.09|20115.17|20035.17|20114.73|20034.73|9
1739048400000|2025-02-08 21:00:00|20115.05|20035.05|20117.31|20037.31|20117.31|20037.31|20114.91|20034.91|10
1739048410000|2025-02-08 21:00:10|20117.99|20037.99|20122.27|20042.27|20122.27|20042.27|20117.99|20037.99|10
1739048420000|2025-02-08 21:00:20|20122.34|20042.34|20121.89|20041.89|20122.55|20042.55|20121.66|20041.66|10
1739048430000|2025-02-08 21:00:30|20122.81|20042.81|20120.95|20040.95|20122.81|20042.81|20120.95|20040.95|10
1739048440000|2025-02-08 21:00:40|20120.61|20040.61|20118.96|20038.96|20120.61|20040.61|20118.87|20038.87|10
1739048450000|2025-02-08 21:00:50|20118.99|20038.99|20118.77|20038.77|20119.08|20039.08|20118.33|20038.33|9
1739048460000|2025-02-08 21:01:00|20119.03|20039.03|20120.79|20040.79|20120.79|20040.79|20119.03|20039.03|10
1739048470000|2025-02-08 21:01:10|20120.76|20040.76|20125.42|20045.42|20125.42|20045.42|20120.76|20040.76|10
1739048480000|2025-02-08 21:01:20|20125.36|20045.36|20126.39|20046.39|20126.5|20046.5|20125.36|20045.36|10
1739048490000|2025-02-08 21:01:30|20126.26|20046.26|20124.04|20044.04|20126.26|20046.26|20124.04|20044.04|10
1739048500000|2025-02-08 21:01:40|20124.05|20044.05|20116.09|20036.09|20124.05|20044.05|20116.09|20036.09|10
1739048510000|2025-02-08 21:01:50|20115.74|20035.74|20115.9|20035.9|20115.9|20035.9|20115.37|20035.37|10
1739048520000|2025-02-08 21:02:00|20115.87|20035.87|20115.22|20035.22|20115.9|20035.9|20115.22|20035.22|8
1739048530000|2025-02-08 21:02:10|20115.24|20035.24|20116.32|20036.32|20117.07|20037.07|20115.24|20035.24|10
1739048540000|2025-02-08 21:02:20|20115.69|20035.69|20115.91|20035.91|20115.91|20035.91|20115.35|20035.35|9
1739048550000|2025-02-08 21:02:30|20117.34|20037.34|20116.83|20036.83|20119.03|20039.03|20116.83|20036.83|10
1739048560000|2025-02-08 21:02:40|20116.73|20036.73|20117.41|20037.41|20117.41|20037.41|20116.3|20036.3|10
1739048570000|2025-02-08 21:02:50|20117.4|20037.4|20115.79|20035.79|20117.4|20037.4|20115.69|20035.69|10
1739048580000|2025-02-08 21:03:00|20115.8|20035.8|20115.19|20035.19|20115.8|20035.8|20115.12|20035.12|9
1739048590000|2025-02-08 21:03:10|20114.83|20034.83|20114.5|20034.5|20114.83|20034.83|20114.5|20034.5|10
1739048600000|2025-02-08 21:03:20|20114.4|20034.4|20114.63|20034.63|20114.63|20034.63|20112.99|20032.99|9
1739048610000|2025-02-08 21:03:30|20115.06|20035.06|20119.52|20039.52|20120.07|20040.07|20115.06|20035.06|10
1739048620000|2025-02-08 21:03:40|20119.27|20039.27|20118.04|20038.04|20120.23|20040.23|20118.04|20038.04|10
1739048630000|2025-02-08 21:03:50|20117.7|20037.7|20118|20038|20118.08|20038.08|20117.47|20037.47|9
1739048640000|2025-02-08 21:04:00|20118.18|20038.18|20121.81|20041.81|20121.81|20041.81|20118.12|20038.12|10
1739048650000|2025-02-08 21:04:10|20122.22|20042.22|20124.3|20044.3|20124.62|20044.62|20122.22|20042.22|10
1739048660000|2025-02-08 21:04:20|20124.29|20044.29|20124.68|20044.68|20124.72|20044.72|20124.25|20044.25|9
1739048670000|2025-02-08 21:04:30|20125.24|20045.24|20126.81|20046.81|20126.81|20046.81|20125.24|20045.24|10
1739048680000|2025-02-08 21:04:40|20127.12|20047.12|20128.83|20048.83|20128.83|20048.83|20127.12|20047.12|9
1739048690000|2025-02-08 21:04:50|20128.94|20048.94|20128.89|20048.89|20128.96|20048.96|20128.49|20048.49|10
1739048700000|2025-02-08 21:05:00|20128.69|20048.69|20130.79|20050.79|20130.83|20050.83|20128.69|20048.69|10
1739048710000|2025-02-08 21:05:10|20131.81|20051.81|20131.94|20051.94|20132.87|20052.87|20131.81|20051.81|10
1739048720000|2025-02-08 21:05:20|20131.93|20051.93|20129.14|20049.14|20131.98|20051.98|20129.14|20049.14|10
1739048730000|2025-02-08 21:05:30|20128.27|20048.27|20124.87|20044.87|20128.27|20048.27|20124.87|20044.87|10
1739048740000|2025-02-08 21:05:40|20124.8|20044.8|20122.42|20042.42|20124.8|20044.8|20121.99|20041.99|10
1739048750000|2025-02-08 21:05:50|20122.34|20042.34|20123.42|20043.42|20123.42|20043.42|20122.09|20042.09|10
1739048760000|2025-02-08 21:06:00|20123.48|20043.48|20124.13|20044.13|20124.27|20044.27|20123.48|20043.48|10
1739048770000|2025-02-08 21:06:10|20122.97|20042.97|20121|20041|20122.97|20042.97|20121|20041|10
1739048780000|2025-02-08 21:06:20|20120.95|20040.95|20116.22|20036.22|20120.95|20040.95|20116.22|20036.22|9
1739048790000|2025-02-08 21:06:30|20115.97|20035.97|20115.26|20035.26|20116.02|20036.02|20115.26|20035.26|9
1739048800000|2025-02-08 21:06:40|20114.77|20034.77|20115.3|20035.3|20115.3|20035.3|20114.06|20034.06|10
1739048810000|2025-02-08 21:06:50|20115.4|20035.4|20116.81|20036.81|20116.81|20036.81|20115.4|20035.4|10
1739048820000|2025-02-08 21:07:00|20117.16|20037.16|20112.7|20032.7|20117.16|20037.16|20112.7|20032.7|10
1739048830000|2025-02-08 21:07:10|20112.01|20032.01|20111.24|20031.24|20112.2|20032.2|20111.24|20031.24|10
1739048840000|2025-02-08 21:07:20|20111.08|20031.08|20113.01|20033.01|20113.01|20033.01|20110.86|20030.86|10
1739048850000|2025-02-08 21:07:30|20113.12|20033.12|20112.25|20032.25|20113.16|20033.16|20112.24|20032.24|9
1739048860000|2025-02-08 21:07:40|20112.26|20032.26|20112.38|20032.38|20112.38|20032.38|20111.75|20031.75|9
1739048870000|2025-02-08 21:07:50|20112.43|20032.43|20113.67|20033.67|20113.98|20033.98|20112.42|20032.42|10
1739048880000|2025-02-08 21:08:00|20113.48|20033.48|20114.62|20034.62|20114.62|20034.62|20113.15|20033.15|10
1739048890000|2025-02-08 21:08:10|20114.42|20034.42|20116.29|20036.29|20116.33|20036.33|20114.3|20034.3|10
1739048900000|2025-02-08 21:08:20|20116.26|20036.26|20116.89|20036.89|20116.89|20036.89|20116.26|20036.26|10
1739048910000|2025-02-08 21:08:30|20116.87|20036.87|20118.36|20038.36|20118.36|20038.36|20116.87|20036.87|10
1739048920000|2025-02-08 21:08:40|20118.43|20038.43|20117.8|20037.8|20118.45|20038.45|20117.8|20037.8|7
1739048930000|2025-02-08 21:08:50|20117.48|20037.48|20117.74|20037.74|20117.76|20037.76|20117.48|20037.48|10
1739048940000|2025-02-08 21:09:00|20117.82|20037.82|20116.13|20036.13|20117.82|20037.82|20115.5|20035.5|10
1739048950000|2025-02-08 21:09:10|20116.17|20036.17|20113.48|20033.48|20116.37|20036.37|20113.48|20033.48|10
1739048960000|2025-02-08 21:09:20|20112.68|20032.68|20109.61|20029.61|20112.68|20032.68|20109.61|20029.61|10
1739048970000|2025-02-08 21:09:30|20108.95|20028.95|20107.5|20027.5|20108.95|20028.95|20107.36|20027.36|10
1739048980000|2025-02-08 21:09:40|20107.52|20027.52|20106.54|20026.54|20107.8|20027.8|20106.54|20026.54|10
1739048990000|2025-02-08 21:09:50|20106.43|20026.43|20107.4|20027.4|20107.64|20027.64|20106.43|20026.43|10
1739049000000|2025-02-08 21:10:00|20107.16|20027.16|20106.42|20026.42|20107.16|20027.16|20106.42|20026.42|9
1739049010000|2025-02-08 21:10:10|20106.46|20026.46|20104.03|20024.03|20106.76|20026.76|20104.03|20024.03|10
1739049020000|2025-02-08 21:10:20|20103.74|20023.74|20102.99|20022.99|20103.87|20023.87|20102.75|20022.75|10
1739049030000|2025-02-08 21:10:30|20102.88|20022.88|20103.13|20023.13|20103.64|20023.64|20102.31|20022.31|10
1739049040000|2025-02-08 21:10:40|20103.05|20023.05|20104.72|20024.72|20104.84|20024.84|20103.05|20023.05|10
1739049050000|2025-02-08 21:10:50|20105.03|20025.03|20105.18|20025.18|20105.48|20025.48|20104.29|20024.29|9
1739049060000|2025-02-08 21:11:00|20105.12|20025.12|20105.24|20025.24|20105.71|20025.71|20105.12|20025.12|10
1739049070000|2025-02-08 21:11:10|20105.03|20025.03|20103.58|20023.58|20105.03|20025.03|20103.58|20023.58|10
1739049080000|2025-02-08 21:11:20|20103.4|20023.4|20102.83|20022.83|20103.4|20023.4|20102.82|20022.82|8
1739049090000|2025-02-08 21:11:30|20102.74|20022.74|20101.81|20021.81|20102.79|20022.79|20101.81|20021.81|9
1739049100000|2025-02-08 21:11:40|20101.06|20021.06|20099.68|20019.68|20101.06|20021.06|20099.68|20019.68|10
1739049110000|2025-02-08 21:11:50|20099.7|20019.7|20099.44|20019.44|20099.7|20019.7|20099.44|20019.44|10
1739049120000|2025-02-08 21:12:00|20099.45|20019.45|20099.52|20019.52|20099.61|20019.61|20099.42|20019.42|7
1739049130000|2025-02-08 21:12:10|20098.04|20018.04|20099.2|20019.2|20099.44|20019.44|20098.04|20018.04|10
1739049140000|2025-02-08 21:12:20|20099.24|20019.24|20096.02|20016.02|20099.61|20019.61|20096.02|20016.02|10
1739049150000|2025-02-08 21:12:30|20095.87|20015.87|20093.52|20013.52|20095.87|20015.87|20093.52|20013.52|10
1739049160000|2025-02-08 21:12:40|20093.55|20013.55|20093.89|20013.89|20094.57|20014.57|20093.53|20013.53|9
1739049170000|2025-02-08 21:12:50|20093.87|20013.87|20093.76|20013.76|20093.98|20013.98|20093.69|20013.69|9
1739049180000|2025-02-08 21:13:00|20094.34|20014.34|20094.91|20014.91|20094.94|20014.94|20094.31|20014.31|8
1739049190000|2025-02-08 21:13:10|20094.88|20014.88|20093.4|20013.4|20095.07|20015.07|20093.4|20013.4|8
1739049200000|2025-02-08 21:13:20|20093.04|20013.04|20089.97|20009.97|20093.04|20013.04|20089.97|20009.97|10
1739049210000|2025-02-08 21:13:30|20089.71|20009.71|20087.77|20007.77|20089.71|20009.71|20087.77|20007.77|10
1739049220000|2025-02-08 21:13:40|20087.07|20007.07|20086.23|20006.23|20087.07|20007.07|20084.79|20004.79|10
1739049230000|2025-02-08 21:13:50|20086.33|20006.33|20089.68|20009.68|20089.68|20009.68|20086.33|20006.33|10
1739049240000|2025-02-08 21:14:00|20089.76|20009.76|20091.65|20011.65|20091.65|20011.65|20089.76|20009.76|10
1739049250000|2025-02-08 21:14:10|20091.94|20011.94|20091.62|20011.62|20092.86|20012.86|20091.62|20011.62|10
1739049260000|2025-02-08 21:14:20|20091.33|20011.33|20091.81|20011.81|20091.86|20011.86|20091.11|20011.11|8
1739049270000|2025-02-08 21:14:30|20091.83|20011.83|20091.74|20011.74|20092.57|20012.57|20091.59|20011.59|10
1739049280000|2025-02-08 21:14:40|20091.65|20011.65|20092.01|20012.01|20092.33|20012.33|20091.65|20011.65|9
1739049290000|2025-02-08 21:14:50|20092|20012|20091.59|20011.59|20092|20012|20091.13|20011.13|10
1739049300000|2025-02-08 21:15:00|20091.6|20011.6|20093.18|20013.18|20093.21|20013.21|20091.59|20011.59|10
1739049310000|2025-02-08 21:15:10|20093.17|20013.17|20090.19|20010.19|20093.18|20013.18|20090.19|20010.19|10
1739049320000|2025-02-08 21:15:20|20090.13|20010.13|20087.11|20007.11|20090.13|20010.13|20087.11|20007.11|9
1739049330000|2025-02-08 21:15:30|20087|20007|20085.98|20005.98|20087.01|20007.01|20085.98|20005.98|9
1739049340000|2025-02-08 21:15:40|20085.86|20005.86|20085.7|20005.7|20085.9|20005.9|20085.06|20005.06|9
1739049350000|2025-02-08 21:15:50|20085.79|20005.79|20084.55|20004.55|20086.3|20006.3|20084.55|20004.55|9
1739049360000|2025-02-08 21:16:00|20084.39|20004.39|20083.91|20003.91|20084.93|20004.93|20082.34|20002.34|10
1739049370000|2025-02-08 21:16:10|20083.77|20003.77|20077.29|19997.29|20083.77|20003.77|20077.29|19997.29|10
1739049380000|2025-02-08 21:16:20|20076.81|19996.81|20076.3|19996.3|20076.81|19996.81|20075.68|19995.68|10
1739049390000|2025-02-08 21:16:30|20077.42|19997.42|20079.63|19999.63|20079.63|19999.63|20077.42|19997.42|10
1739049400000|2025-02-08 21:16:40|20080.33|20000.33|20080.18|20000.18|20080.74|20000.74|20080.07|20000.07|8
1739049410000|2025-02-08 21:16:50|20080.2|20000.2|20080.65|20000.65|20080.65|20000.65|20080.2|20000.2|10
1739049420000|2025-02-08 21:17:00|20080.64|20000.64|20077.43|19997.43|20080.69|20000.69|20077.43|19997.43|10
1739049430000|2025-02-08 21:17:10|20076.92|19996.92|20076.08|19996.08|20076.92|19996.92|20075.59|19995.59|10
1739049440000|2025-02-08 21:17:20|20076.1|19996.1|20076.64|19996.64|20076.64|19996.64|20075.8|19995.8|9
1739049450000|2025-02-08 21:17:30|20077.39|19997.39|20076.81|19996.81|20077.47|19997.47|20076.81|19996.81|10
1739049460000|2025-02-08 21:17:40|20076.72|19996.72|20076.92|19996.92|20076.95|19996.95|20076.66|19996.66|10
1739049470000|2025-02-08 21:17:50|20076.34|19996.34|20075.38|19995.38|20076.34|19996.34|20075.27|19995.27|10
1739049480000|2025-02-08 21:18:00|20075.43|19995.43|20076.19|19996.19|20076.2|19996.2|20075.43|19995.43|10
1739049490000|2025-02-08 21:18:10|20076.13|19996.13|20078.13|19998.13|20078.5|19998.5|20076.13|19996.13|10
1739049500000|2025-02-08 21:18:20|20078.26|19998.26|20081.91|20001.91|20081.91|20001.91|20078.26|19998.26|10
1739049510000|2025-02-08 21:18:30|20082.46|20002.46|20083.54|20003.54|20083.97|20003.97|20082.46|20002.46|9
1739049520000|2025-02-08 21:18:40|20083.5|20003.5|20081.44|20001.44|20083.53|20003.53|20081.44|20001.44|10
1739049530000|2025-02-08 21:18:50|20081.46|20001.46|20081.04|20001.04|20081.6|20001.6|20080.99|20000.99|9
1739049540000|2025-02-08 21:19:00|20080.64|20000.64|20082.64|20002.64|20082.72|20002.72|20080.4|20000.4|10
1739049550000|2025-02-08 21:19:10|20082.72|20002.72|20082.68|20002.68|20082.81|20002.81|20082.6|20002.6|10
1739049560000|2025-02-08 21:19:20|20082.66|20002.66|20082.54|20002.54|20083.21|20003.21|20082.54|20002.54|10
1739049570000|2025-02-08 21:19:30|20082.46|20002.46|20084.16|20004.16|20084.16|20004.16|20082.14|20002.14|9
1739049580000|2025-02-08 21:19:40|20084.69|20004.69|20082.96|20002.96|20084.94|20004.94|20082.81|20002.81|10
1739049590000|2025-02-08 21:19:50|20083.17|20003.17|20083.11|20003.11|20083.61|20003.61|20083.11|20003.11|10
1739049600000|2025-02-08 21:20:00|20082.46|20002.46|20081.12|20001.12|20082.46|20002.46|20080.71|20000.71|10
1739049610000|2025-02-08 21:20:10|20081.38|20001.38|20078.17|19998.17|20081.38|20001.38|20078.17|19998.17|10
1739049620000|2025-02-08 21:20:20|20077.29|19997.29|20078.22|19998.22|20078.22|19998.22|20077.03|19997.03|10
1739049630000|2025-02-08 21:20:30|20078.06|19998.06|20078.01|19998.01|20078.06|19998.06|20077.78|19997.78|10
1739049640000|2025-02-08 21:20:40|20077.96|19997.96|20087.25|20007.25|20087.25|20007.25|20077.96|19997.96|10
1739049650000|2025-02-08 21:20:50|20087.84|20007.84|20088.66|20008.66|20088.81|20008.81|20087.84|20007.84|10
1739049660000|2025-02-08 21:21:00|20088.64|20008.64|20088.46|20008.46|20089.29|20009.29|20088.32|20008.32|10
1739049670000|2025-02-08 21:21:10|20088.63|20008.63|20087.48|20007.48|20088.63|20008.63|20086.6|20006.6|10
1739049680000|2025-02-08 21:21:20|20087.46|20007.46|20086.5|20006.5|20087.46|20007.46|20086.46|20006.46|9
1739049690000|2025-02-08 21:21:30|20086.52|20006.52|20088.26|20008.26|20088.26|20008.26|20086.52|20006.52|9
1739049700000|2025-02-08 21:21:40|20088.55|20008.55|20089.69|20009.69|20089.69|20009.69|20088.55|20008.55|10
1739049710000|2025-02-08 21:21:50|20091.34|20011.34|20088.06|20008.06|20091.88|20011.88|20087.74|20007.74|9
1739049720000|2025-02-08 21:22:00|20087.88|20007.88|20087.97|20007.97|20088.05|20008.05|20087.81|20007.81|10
1739049730000|2025-02-08 21:22:10|20087.86|20007.86|20089.42|20009.42|20089.42|20009.42|20087.4|20007.4|9
1739049740000|2025-02-08 21:22:20|20089.15|20009.15|20088.5|20008.5|20089.32|20009.32|20088.5|20008.5|9
1739049750000|2025-02-08 21:22:30|20088.28|20008.28|20089.07|20009.07|20089.12|20009.12|20087.75|20007.75|10
1739049760000|2025-02-08 21:22:40|20089.39|20009.39|20097.15|20017.15|20097.15|20017.15|20089.39|20009.39|10
1739049770000|2025-02-08 21:22:50|20097.16|20017.16|20098.15|20018.15|20098.15|20018.15|20097.16|20017.16|8
1739049780000|2025-02-08 21:23:00|20097.2|20017.2|20099.28|20019.28|20099.28|20019.28|20097.2|20017.2|10
1739049790000|2025-02-08 21:23:10|20099.31|20019.31|20101.72|20021.72|20101.83|20021.83|20099.31|20019.31|10
1739049800000|2025-02-08 21:23:20|20102.14|20022.14|20101.63|20021.63|20102.25|20022.25|20101.63|20021.63|10
1739049810000|2025-02-08 21:23:30|20102.07|20022.07|20102.46|20022.46|20103|20023|20102.07|20022.07|10
1739049820000|2025-02-08 21:23:40|20102.44|20022.44|20102.31|20022.31|20102.44|20022.44|20102.27|20022.27|9
1739049830000|2025-02-08 21:23:50|20102.35|20022.35|20101.61|20021.61|20102.35|20022.35|20101.49|20021.49|9
1739049840000|2025-02-08 21:24:00|20102.02|20022.02|20102.69|20022.69|20102.69|20022.69|20101.96|20021.96|10
1739049850000|2025-02-08 21:24:10|20102.57|20022.57|20102.04|20022.04|20102.57|20022.57|20102.03|20022.03|9
1739049860000|2025-02-08 21:24:20|20102|20022|20102.14|20022.14|20102.14|20022.14|20101.94|20021.94|8
1739049870000|2025-02-08 21:24:30|20102.07|20022.07|20101|20021|20102.07|20022.07|20100.99|20020.99|10
1739049880000|2025-02-08 21:24:40|20100.43|20020.43|20100.12|20020.12|20100.43|20020.43|20099.98|20019.98|9
1739049890000|2025-02-08 21:24:50|20100.46|20020.46|20100.13|20020.13|20100.46|20020.46|20100.08|20020.08|7
1739049900000|2025-02-08 21:25:00|20100.18|20020.18|20099.48|20019.48|20100.6|20020.6|20099.48|20019.48|10
1739049910000|2025-02-08 21:25:10|20098.83|20018.83|20097.01|20017.01|20098.83|20018.83|20097.01|20017.01|10
1739049920000|2025-02-08 21:25:20|20097|20017|20097.82|20017.82|20097.82|20017.82|20096.96|20016.96|9
1739049930000|2025-02-08 21:25:30|20098.15|20018.15|20099.52|20019.52|20099.59|20019.59|20098.15|20018.15|9
1739049940000|2025-02-08 21:25:40|20099.48|20019.48|20103.28|20023.28|20103.28|20023.28|20099.45|20019.45|10
1739049950000|2025-02-08 21:25:50|20103.86|20023.86|20104.17|20024.17|20104.17|20024.17|20103.86|20023.86|10
1739049960000|2025-02-08 21:26:00|20104.21|20024.21|20103.38|20023.38|20104.25|20024.25|20103.11|20023.11|9
1739049970000|2025-02-08 21:26:10|20103.36|20023.36|20101.56|20021.56|20103.36|20023.36|20101.56|20021.56|10
1739049980000|2025-02-08 21:26:20|20101.37|20021.37|20094.33|20014.33|20101.84|20021.84|20094.33|20014.33|10
1739049990000|2025-02-08 21:26:30|20093.99|20013.99|20089.86|20009.86|20093.99|20013.99|20089.86|20009.86|10
1739050000000|2025-02-08 21:26:40|20089.84|20009.84|20087.28|20007.28|20089.84|20009.84|20087.28|20007.28|10
1739050010000|2025-02-08 21:26:50|20087.37|20007.37|20087.32|20007.32|20087.4|20007.4|20087.17|20007.17|10
1739050020000|2025-02-08 21:27:00|20087.34|20007.34|20086.73|20006.73|20087.35|20007.35|20086.73|20006.73|10
1739050030000|2025-02-08 21:27:10|20086.5|20006.5|20084.19|20004.19|20086.5|20006.5|20084.17|20004.17|10
1739050040000|2025-02-08 21:27:20|20084.28|20004.28|20083.02|20003.02|20084.4|20004.4|20082.79|20002.79|10
1739050050000|2025-02-08 21:27:30|20082.88|20002.88|20084.45|20004.45|20084.45|20004.45|20082.88|20002.88|9
1739050060000|2025-02-08 21:27:40|20084.6|20004.6|20084.45|20004.45|20084.86|20004.86|20084.38|20004.38|10
1739050070000|2025-02-08 21:27:50|20084.48|20004.48|20085.05|20005.05|20085.16|20005.16|20084.2|20004.2|10
1739050080000|2025-02-08 21:28:00|20085.07|20005.07|20085.21|20005.21|20085.28|20005.28|20085.07|20005.07|10
1739050090000|2025-02-08 21:28:10|20085.13|20005.13|20086.37|20006.37|20086.37|20006.37|20085.13|20005.13|10
1739050100000|2025-02-08 21:28:20|20086.39|20006.39|20086.52|20006.52|20086.64|20006.64|20086.39|20006.39|6
1739050110000|2025-02-08 21:28:30|20086.53|20006.53|20087.2|20007.2|20087.2|20007.2|20086.25|20006.25|7
1739050120000|2025-02-08 21:28:40|20087.59|20007.59|20088.7|20008.7|20088.7|20008.7|20087.59|20007.59|9
1739050130000|2025-02-08 21:28:50|20088.84|20008.84|20088.53|20008.53|20088.87|20008.87|20088.51|20008.51|8
1739050140000|2025-02-08 21:29:00|20088.51|20008.51|20088.49|20008.49|20088.51|20008.51|20087.91|20007.91|10
1739050150000|2025-02-08 21:29:10|20088.56|20008.56|20087.73|20007.73|20088.9|20008.9|20087.73|20007.73|10
1739050160000|2025-02-08 21:29:20|20087.74|20007.74|20086.21|20006.21|20087.92|20007.92|20086.21|20006.21|10
1739050170000|2025-02-08 21:29:30|20086.17|20006.17|20087.32|20007.32|20087.33|20007.33|20086.17|20006.17|10
1739050180000|2025-02-08 21:29:40|20087.29|20007.29|20088.29|20008.29|20088.33|20008.33|20087.29|20007.29|9
1739050190000|2025-02-08 21:29:50|20088.6|20008.6|20088.65|20008.65|20089.08|20009.08|20088.42|20008.42|10
1739050200000|2025-02-08 21:30:00|20088.64|20008.64|20085.63|20005.63|20088.64|20008.64|20085.63|20005.63|10
1739050210000|2025-02-08 21:30:10|20085.55|20005.55|20083.15|20003.15|20085.55|20005.55|20082.91|20002.91|10
1739050220000|2025-02-08 21:30:20|20082.95|20002.95|20082.57|20002.57|20083.31|20003.31|20082.5|20002.5|10
1739050230000|2025-02-08 21:30:30|20082.29|20002.29|20081.17|20001.17|20082.29|20002.29|20081.17|20001.17|10
1739050240000|2025-02-08 21:30:40|20081.11|20001.11|20079.56|19999.56|20081.11|20001.11|20079.56|19999.56|8
1739050250000|2025-02-08 21:30:50|20079.62|19999.62|20081.22|20001.22|20081.22|20001.22|20079.62|19999.62|9
1739050260000|2025-02-08 21:31:00|20081.36|20001.36|20086.16|20006.16|20086.16|20006.16|20081.36|20001.36|10
1739050270000|2025-02-08 21:31:10|20086.45|20006.45|20087.18|20007.18|20087.18|20007.18|20086.21|20006.21|10
1739050280000|2025-02-08 21:31:20|20087.13|20007.13|20089.35|20009.35|20089.35|20009.35|20087.02|20007.02|10
1739050290000|2025-02-08 21:31:30|20089.23|20009.23|20092.15|20012.15|20092.15|20012.15|20089.1|20009.1|10
1739050300000|2025-02-08 21:31:40|20092.39|20012.39|20093.19|20013.19|20093.21|20013.21|20092.39|20012.39|8
1739050310000|2025-02-08 21:31:50|20093.18|20013.18|20093.01|20013.01|20093.66|20013.66|20093.01|20013.01|9
1739050320000|2025-02-08 21:32:00|20092.98|20012.98|20092.5|20012.5|20094.15|20014.15|20092.5|20012.5|10
1739050330000|2025-02-08 21:32:10|20090.98|20010.98|20088.57|20008.57|20090.98|20010.98|20088.12|20008.12|10
1739050340000|2025-02-08 21:32:20|20088.44|20008.44|20087.24|20007.24|20088.63|20008.63|20087.24|20007.24|10
1739050350000|2025-02-08 21:32:30|20087.11|20007.11|20085.07|20005.07|20087.11|20007.11|20084.64|20004.64|9
1739050360000|2025-02-08 21:32:40|20085.06|20005.06|20081.94|20001.94|20085.06|20005.06|20081.81|20001.81|10
1739050370000|2025-02-08 21:32:50|20081.65|20001.65|20080.77|20000.77|20081.76|20001.76|20080.77|20000.77|10
1739050380000|2025-02-08 21:33:00|20080.7|20000.7|20080.43|20000.43|20080.96|20000.96|20080.43|20000.43|10
1739050390000|2025-02-08 21:33:10|20080.42|20000.42|20082.43|20002.43|20082.43|20002.43|20080.2|20000.2|10
1739050400000|2025-02-08 21:33:20|20082.46|20002.46|20083.54|20003.54|20083.54|20003.54|20082.46|20002.46|10
1739050410000|2025-02-08 21:33:30|20083.64|20003.64|20084.68|20004.68|20084.68|20004.68|20083.64|20003.64|10
1739050420000|2025-02-08 21:33:40|20084.41|20004.41|20086.95|20006.95|20086.95|20006.95|20084.41|20004.41|10
1739050430000|2025-02-08 21:33:50|20087.02|20007.02|20086.82|20006.82|20087.11|20007.11|20086.82|20006.82|8
1739050440000|2025-02-08 21:34:00|20090.33|20010.33|20090.05|20010.05|20090.95|20010.95|20090.05|20010.05|9
1739050450000|2025-02-08 21:34:10|20090.04|20010.04|20088.44|20008.44|20090.04|20010.04|20088.44|20008.44|9
1739050460000|2025-02-08 21:34:20|20088.42|20008.42|20088.08|20008.08|20088.63|20008.63|20088.08|20008.08|10
1739050470000|2025-02-08 21:34:30|20088|20008|20087.78|20007.78|20088.41|20008.41|20087.78|20007.78|9
1739050480000|2025-02-08 21:34:40|20087.81|20007.81|20088.54|20008.54|20088.54|20008.54|20087.7|20007.7|10
1739050490000|2025-02-08 21:34:50|20088.74|20008.74|20089.98|20009.98|20089.98|20009.98|20088.74|20008.74|10
1739050500000|2025-02-08 21:35:00|20090.29|20010.29|20094.6|20014.6|20094.6|20014.6|20090.29|20010.29|10
1739050510000|2025-02-08 21:35:10|20095.06|20015.06|20098.29|20018.29|20098.29|20018.29|20095.06|20015.06|10
1739050520000|2025-02-08 21:35:20|20098.32|20018.32|20101.53|20021.53|20101.54|20021.54|20098.32|20018.32|10
1739050530000|2025-02-08 21:35:30|20101.56|20021.56|20105.79|20025.79|20105.79|20025.79|20101.56|20021.56|10
1739050540000|2025-02-08 21:35:40|20105.86|20025.86|20099.79|20019.79|20105.86|20025.86|20099.25|20019.25|10
1739050550000|2025-02-08 21:35:50|20099.81|20019.81|20104.67|20024.67|20104.67|20024.67|20099.81|20019.81|10
1739050560000|2025-02-08 21:36:00|20104.83|20024.83|20105.03|20025.03|20105.03|20025.03|20104.64|20024.64|10
1739050570000|2025-02-08 21:36:10|20105.13|20025.13|20104.53|20024.53|20105.16|20025.16|20104.34|20024.34|10
1739050580000|2025-02-08 21:36:20|20104.49|20024.49|20103.83|20023.83|20105.06|20025.06|20103.8|20023.8|10
1739050590000|2025-02-08 21:36:30|20103.55|20023.55|20103.14|20023.14|20103.7|20023.7|20103.03|20023.03|10
1739050600000|2025-02-08 21:36:40|20103.25|20023.25|20103.83|20023.83|20103.93|20023.93|20102.64|20022.64|9
1739050610000|2025-02-08 21:36:50|20103.86|20023.86|20106.72|20026.72|20107.45|20027.45|20103.86|20023.86|10
1739050620000|2025-02-08 21:37:00|20106.68|20026.68|20106.25|20026.25|20107.57|20027.57|20106.25|20026.25|10
1739050630000|2025-02-08 21:37:10|20106.23|20026.23|20109.86|20029.86|20109.86|20029.86|20106.23|20026.23|10
1739050640000|2025-02-08 21:37:20|20110.21|20030.21|20111.27|20031.27|20111.38|20031.38|20110.21|20030.21|9
1739050650000|2025-02-08 21:37:30|20111.24|20031.24|20108.06|20028.06|20111.24|20031.24|20108.05|20028.05|10
1739050660000|2025-02-08 21:37:40|20108.01|20028.01|20106.1|20026.1|20108.01|20028.01|20105.72|20025.72|10
1739050670000|2025-02-08 21:37:50|20106.02|20026.02|20105.58|20025.58|20106.02|20026.02|20105.52|20025.52|9
1739050680000|2025-02-08 21:38:00|20104.75|20024.75|20102.6|20022.6|20104.75|20024.75|20102.6|20022.6|9
1739050690000|2025-02-08 21:38:10|20102.59|20022.59|20103.38|20023.38|20103.47|20023.47|20102.59|20022.59|10
1739050700000|2025-02-08 21:38:20|20103.31|20023.31|20111.09|20031.09|20111.09|20031.09|20103.31|20023.31|10
1739050710000|2025-02-08 21:38:30|20111.73|20031.73|20111|20031|20112.03|20032.03|20111|20031|10
1739050720000|2025-02-08 21:38:40|20110.93|20030.93|20111.47|20031.47|20111.55|20031.55|20110.81|20030.81|10
1739050730000|2025-02-08 21:38:50|20111.48|20031.48|20112.05|20032.05|20113.1|20033.1|20111.48|20031.48|10
1739050740000|2025-02-08 21:39:00|20111.79|20031.79|20112.01|20032.01|20112.01|20032.01|20110.79|20030.79|10
1739050750000|2025-02-08 21:39:10|20112.23|20032.23|20112.01|20032.01|20112.47|20032.47|20108.3|20028.3|10
1739050760000|2025-02-08 21:39:20|20112.02|20032.02|20111.87|20031.87|20112.02|20032.02|20111.86|20031.86|8
1739050770000|2025-02-08 21:39:30|20111.88|20031.88|20111.85|20031.85|20111.96|20031.96|20111.69|20031.69|10
1739050780000|2025-02-08 21:39:40|20111.86|20031.86|20111.16|20031.16|20112.18|20032.18|20111.16|20031.16|10
1739050790000|2025-02-08 21:39:50|20111.53|20031.53|20110.57|20030.57|20111.53|20031.53|20110.52|20030.52|9
1739050800000|2025-02-08 21:40:00|20110.67|20030.67|20111.21|20031.21|20111.21|20031.21|20110.65|20030.65|7
1739050810000|2025-02-08 21:40:10|20111.24|20031.24|20119.27|20039.27|20119.27|20039.27|20111.24|20031.24|9
1739050820000|2025-02-08 21:40:20|20119.98|20039.98|20119.76|20039.76|20120.99|20040.99|20119.61|20039.61|10
1739050830000|2025-02-08 21:40:30|20118.97|20038.97|20112.09|20032.09|20118.97|20038.97|20112.09|20032.09|10
1739050840000|2025-02-08 21:40:40|20111.18|20031.18|20109.45|20029.45|20112.95|20032.95|20109.45|20029.45|9
1739050850000|2025-02-08 21:40:50|20108.9|20028.9|20108.84|20028.84|20109.16|20029.16|20108.84|20028.84|10
1739050860000|2025-02-08 21:41:00|20108.74|20028.74|20113.1|20033.1|20113.11|20033.11|20108.68|20028.68|9
1739050870000|2025-02-08 21:41:10|20113.02|20033.02|20110.97|20030.97|20113.02|20033.02|20110.97|20030.97|10
1739050880000|2025-02-08 21:41:20|20110.93|20030.93|20111.58|20031.58|20111.58|20031.58|20110.85|20030.85|9
1739050890000|2025-02-08 21:41:30|20111.16|20031.16|20111.39|20031.39|20111.39|20031.39|20110.89|20030.89|9
1739050900000|2025-02-08 21:41:40|20111.42|20031.42|20113.16|20033.16|20113.16|20033.16|20111.15|20031.15|10
1739050910000|2025-02-08 21:41:50|20113.4|20033.4|20113.64|20033.64|20113.64|20033.64|20113.22|20033.22|10
1739050920000|2025-02-08 21:42:00|20113.67|20033.67|20110.46|20030.46|20113.67|20033.67|20110.46|20030.46|9
1739050930000|2025-02-08 21:42:10|20110.39|20030.39|20109.44|20029.44|20110.39|20030.39|20108.97|20028.97|7
1739050940000|2025-02-08 21:42:20|20109.47|20029.47|20111|20031|20111|20031|20109.47|20029.47|10
1739050950000|2025-02-08 21:42:30|20111.04|20031.04|20115.27|20035.27|20115.27|20035.27|20111.04|20031.04|9
1739050960000|2025-02-08 21:42:40|20115.51|20035.51|20116.55|20036.55|20116.55|20036.55|20115.51|20035.51|10
1739050970000|2025-02-08 21:42:50|20116.78|20036.78|20119.59|20039.59|20121.92|20041.92|20116.78|20036.78|10
1739050980000|2025-02-08 21:43:00|20119.97|20039.97|20123.33|20043.33|20123.47|20043.47|20119.97|20039.97|10
1739050990000|2025-02-08 21:43:10|20124.2|20044.2|20126.8|20046.8|20127.08|20047.08|20124.2|20044.2|9
1739051000000|2025-02-08 21:43:20|20126.76|20046.76|20127.72|20047.72|20127.72|20047.72|20126.05|20046.05|10
1739051010000|2025-02-08 21:43:30|20127.69|20047.69|20127.74|20047.74|20127.74|20047.74|20126.08|20046.08|9
1739051020000|2025-02-08 21:43:40|20127.32|20047.32|20126.71|20046.71|20127.32|20047.32|20125.75|20045.75|9
1739051030000|2025-02-08 21:43:50|20126.9|20046.9|20126.37|20046.37|20126.99|20046.99|20126.15|20046.15|9
1739051040000|2025-02-08 21:44:00|20126.38|20046.38|20124.16|20044.16|20126.38|20046.38|20124.16|20044.16|10
1739051050000|2025-02-08 21:44:10|20123.95|20043.95|20123.88|20043.88|20124.5|20044.5|20123.88|20043.88|10
1739051060000|2025-02-08 21:44:20|20123.98|20043.98|20124.87|20044.87|20125.16|20045.16|20123.98|20043.98|10
1739051070000|2025-02-08 21:44:30|20124.78|20044.78|20128.93|20048.93|20128.95|20048.95|20124.78|20044.78|10
1739051080000|2025-02-08 21:44:40|20130.45|20050.45|20133.99|20053.99|20134.05|20054.05|20130.21|20050.21|10
1739051090000|2025-02-08 21:44:50|20133.87|20053.87|20135.32|20055.32|20135.65|20055.65|20133.87|20053.87|10
1739051100000|2025-02-08 21:45:00|20137.21|20057.21|20137.17|20057.17|20137.21|20057.21|20136.25|20056.25|10
1739051110000|2025-02-08 21:45:10|20138.06|20058.06|20140.9|20060.9|20140.9|20060.9|20138.06|20058.06|10
1739051120000|2025-02-08 21:45:20|20141.28|20061.28|20138.16|20058.16|20141.28|20061.28|20138.16|20058.16|10
1739051130000|2025-02-08 21:45:30|20137.94|20057.94|20136.36|20056.36|20137.94|20057.94|20135.94|20055.94|10
1739051140000|2025-02-08 21:45:40|20136.26|20056.26|20136.11|20056.11|20136.41|20056.41|20136.11|20056.11|9
1739051150000|2025-02-08 21:45:50|20136.21|20056.21|20137.69|20057.69|20137.79|20057.79|20135.99|20055.99|10
1739051160000|2025-02-08 21:46:00|20137.59|20057.59|20139.11|20059.11|20139.11|20059.11|20137.54|20057.54|10
1739051170000|2025-02-08 21:46:10|20139.41|20059.41|20141.15|20061.15|20141.15|20061.15|20139.41|20059.41|10
1739051180000|2025-02-08 21:46:20|20141.21|20061.21|20141.75|20061.75|20141.75|20061.75|20141.21|20061.21|10
1739051190000|2025-02-08 21:46:30|20141.74|20061.74|20143.07|20063.07|20143.16|20063.16|20141.74|20061.74|10
1739051200000|2025-02-08 21:46:40|20144.35|20064.35|20143.36|20063.36|20144.56|20064.56|20143.36|20063.36|10
1739051210000|2025-02-08 21:46:50|20143.31|20063.31|20141.97|20061.97|20143.31|20063.31|20141.97|20061.97|9
1739051220000|2025-02-08 21:47:00|20141.92|20061.92|20143.48|20063.48|20143.48|20063.48|20141.34|20061.34|10
1739051230000|2025-02-08 21:47:10|20143.54|20063.54|20141.75|20061.75|20143.55|20063.55|20141.75|20061.75|10
1739051240000|2025-02-08 21:47:20|20141.67|20061.67|20136.01|20056.01|20141.67|20061.67|20136.01|20056.01|9
1739051250000|2025-02-08 21:47:30|20135.58|20055.58|20137.08|20057.08|20137.08|20057.08|20134.49|20054.49|10
1739051260000|2025-02-08 21:47:40|20138.36|20058.36|20143.52|20063.52|20144.28|20064.28|20138.36|20058.36|10
1739051270000|2025-02-08 21:47:50|20143.79|20063.79|20143.24|20063.24|20144.07|20064.07|20143.24|20063.24|10
1739051280000|2025-02-08 21:48:00|20140.5|20060.5|20138.41|20058.41|20140.5|20060.5|20138.41|20058.41|10
1739051290000|2025-02-08 21:48:10|20138.67|20058.67|20133.93|20053.93|20138.67|20058.67|20133.93|20053.93|10
1739051300000|2025-02-08 21:48:20|20133.8|20053.8|20131.83|20051.83|20133.8|20053.8|20131.83|20051.83|10
1739051310000|2025-02-08 21:48:30|20131.69|20051.69|20130.8|20050.8|20131.69|20051.69|20130.51|20050.51|10
1739051320000|2025-02-08 21:48:40|20130.89|20050.89|20129.48|20049.48|20130.89|20050.89|20129.48|20049.48|10
1739051330000|2025-02-08 21:48:50|20127.21|20047.21|20127.21|20047.21|20127.34|20047.34|20127.17|20047.17|10
1739051340000|2025-02-08 21:49:00|20126.33|20046.33|20120.3|20040.3|20126.33|20046.33|20120.3|20040.3|10
1739051350000|2025-02-08 21:49:10|20119|20039|20119.48|20039.48|20119.48|20039.48|20118.14|20038.14|10
1739051360000|2025-02-08 21:49:20|20119.51|20039.51|20120.43|20040.43|20121.05|20041.05|20119.51|20039.51|9
1739051370000|2025-02-08 21:49:30|20119.96|20039.96|20120.14|20040.14|20120.14|20040.14|20118.97|20038.97|10
1739051380000|2025-02-08 21:49:40|20120.9|20040.9|20121.11|20041.11|20122.37|20042.37|20120.89|20040.89|10
1739051390000|2025-02-08 21:49:50|20121.17|20041.17|20121.59|20041.59|20121.75|20041.75|20121.13|20041.13|8
1739051400000|2025-02-08 21:50:00|20122.56|20042.56|20121.24|20041.24|20122.64|20042.64|20121.24|20041.24|10
1739051410000|2025-02-08 21:50:10|20121.17|20041.17|20119.51|20039.51|20121.48|20041.48|20119.51|20039.51|10
1739051420000|2025-02-08 21:50:20|20119.42|20039.42|20116.19|20036.19|20119.42|20039.42|20116.19|20036.19|10
1739051430000|2025-02-08 21:50:30|20116.06|20036.06|20115.83|20035.83|20116.41|20036.41|20115.83|20035.83|10
1739051440000|2025-02-08 21:50:40|20116.05|20036.05|20114.4|20034.4|20116.05|20036.05|20114.33|20034.33|10
1739051450000|2025-02-08 21:50:50|20114.5|20034.5|20115.33|20035.33|20115.73|20035.73|20114.5|20034.5|9
1739051460000|2025-02-08 21:51:00|20115.18|20035.18|20116.86|20036.86|20116.86|20036.86|20115.15|20035.15|8
1739051470000|2025-02-08 21:51:10|20117.05|20037.05|20117.51|20037.51|20117.52|20037.52|20117.05|20037.05|10
1739051480000|2025-02-08 21:51:20|20117.87|20037.87|20118.11|20038.11|20118.11|20038.11|20117.61|20037.61|9
1739051490000|2025-02-08 21:51:30|20118.59|20038.59|20120.29|20040.29|20121.25|20041.25|20118.59|20038.59|10
1739051500000|2025-02-08 21:51:40|20120.11|20040.11|20119.27|20039.27|20120.45|20040.45|20119.27|20039.27|10
1739051510000|2025-02-08 21:51:50|20119.14|20039.14|20114.28|20034.28|20119.14|20039.14|20114.28|20034.28|10
1739051520000|2025-02-08 21:52:00|20114.15|20034.15|20109.88|20029.88|20114.43|20034.43|20109.88|20029.88|10
1739051530000|2025-02-08 21:52:10|20109.72|20029.72|20106.06|20026.06|20109.72|20029.72|20105.09|20025.09|10
1739051540000|2025-02-08 21:52:20|20106.48|20026.48|20108.28|20028.28|20108.28|20028.28|20106.48|20026.48|9
1739051550000|2025-02-08 21:52:30|20107.18|20027.18|20107.02|20027.02|20107.18|20027.18|20106.96|20026.96|9
1739051560000|2025-02-08 21:52:40|20107.04|20027.04|20108.13|20028.13|20108.13|20028.13|20106.87|20026.87|10
1739051570000|2025-02-08 21:52:50|20107.97|20027.97|20106.66|20026.66|20107.97|20027.97|20105.83|20025.83|10
1739051580000|2025-02-08 21:53:00|20106.81|20026.81|20106.28|20026.28|20107.11|20027.11|20106.28|20026.28|9
1739051590000|2025-02-08 21:53:10|20106.22|20026.22|20103.21|20023.21|20106.24|20026.24|20103.21|20023.21|10
1739051600000|2025-02-08 21:53:20|20103.14|20023.14|20104.18|20024.18|20104.38|20024.38|20102.9|20022.9|10
1739051610000|2025-02-08 21:53:30|20104.2|20024.2|20104.13|20024.13|20104.69|20024.69|20104.05|20024.05|10
1739051620000|2025-02-08 21:53:40|20104.05|20024.05|20104.13|20024.13|20104.55|20024.55|20104.05|20024.05|8
1739051630000|2025-02-08 21:53:50|20103.92|20023.92|20105.17|20025.17|20105.17|20025.17|20103.81|20023.81|10
1739051640000|2025-02-08 21:54:00|20105.33|20025.33|20105.11|20025.11|20105.44|20025.44|20105.11|20025.11|10
1739051650000|2025-02-08 21:54:10|20105.14|20025.14|20105.89|20025.89|20105.89|20025.89|20105.1|20025.1|10
1739051660000|2025-02-08 21:54:20|20105.66|20025.66|20103.5|20023.5|20105.66|20025.66|20103.5|20023.5|10
1739051670000|2025-02-08 21:54:30|20103.45|20023.45|20098.27|20018.27|20103.45|20023.45|20098.27|20018.27|10
1739051680000|2025-02-08 21:54:40|20098.11|20018.11|20097.49|20017.49|20098.25|20018.25|20097.28|20017.28|10
1739051690000|2025-02-08 21:54:50|20097.53|20017.53|20097.25|20017.25|20097.67|20017.67|20096.78|20016.78|10
1739051700000|2025-02-08 21:55:00|20096.4|20016.4|20095.97|20015.97|20096.4|20016.4|20095.97|20015.97|6
1739051710000|2025-02-08 21:55:10|20095.48|20015.48|20095.69|20015.69|20095.69|20015.69|20095.06|20015.06|10
1739051720000|2025-02-08 21:55:20|20094.92|20014.92|20095.36|20015.36|20095.4|20015.4|20094.78|20014.78|9
1739051730000|2025-02-08 21:55:30|20095.39|20015.39|20094.67|20014.67|20095.39|20015.39|20094.67|20014.67|10
1739051740000|2025-02-08 21:55:40|20094.75|20014.75|20092.79|20012.79|20094.79|20014.79|20092.64|20012.64|10
1739051750000|2025-02-08 21:55:50|20092.89|20012.89|20094.84|20014.84|20094.84|20014.84|20092.84|20012.84|10
1739051760000|2025-02-08 21:56:00|20095.35|20015.35|20095.62|20015.62|20095.97|20015.97|20095.35|20015.35|10
1739051770000|2025-02-08 21:56:10|20095.5|20015.5|20094.96|20014.96|20095.5|20015.5|20094.96|20014.96|10
1739051780000|2025-02-08 21:56:20|20094.91|20014.91|20098.41|20018.41|20098.48|20018.48|20094.56|20014.56|10
1739051790000|2025-02-08 21:56:30|20098.4|20018.4|20098.54|20018.54|20098.85|20018.85|20098.4|20018.4|8
1739051800000|2025-02-08 21:56:40|20098.55|20018.55|20100.36|20020.36|20100.36|20020.36|20098.54|20018.54|9
1739051810000|2025-02-08 21:56:50|20100.57|20020.57|20101.28|20021.28|20101.66|20021.66|20100.57|20020.57|8
1739051820000|2025-02-08 21:57:00|20101.27|20021.27|20100.72|20020.72|20101.37|20021.37|20100.3|20020.3|10
1739051830000|2025-02-08 21:57:10|20100.89|20020.89|20101.9|20021.9|20101.9|20021.9|20100.86|20020.86|10
1739051840000|2025-02-08 21:57:20|20102.01|20022.01|20096.81|20016.81|20102.01|20022.01|20096.6|20016.6|10
1739051850000|2025-02-08 21:57:30|20098.01|20018.01|20099.66|20019.66|20099.66|20019.66|20098.01|20018.01|10
1739051860000|2025-02-08 21:57:40|20099.75|20019.75|20101.06|20021.06|20101.28|20021.28|20099.75|20019.75|10
1739051870000|2025-02-08 21:57:50|20101.01|20021.01|20102.76|20022.76|20102.76|20022.76|20101.01|20021.01|9
1739051880000|2025-02-08 21:58:00|20102.85|20022.85|20103.95|20023.95|20103.95|20023.95|20102.85|20022.85|10
1739051890000|2025-02-08 21:58:10|20104.31|20024.31|20105.89|20025.89|20105.89|20025.89|20104.31|20024.31|10
1739051900000|2025-02-08 21:58:20|20106.06|20026.06|20107.16|20027.16|20107.24|20027.24|20105.84|20025.84|10
1739051910000|2025-02-08 21:58:30|20107.17|20027.17|20106.37|20026.37|20107.52|20027.52|20106.37|20026.37|9
1739051920000|2025-02-08 21:58:40|20106.34|20026.34|20105.24|20025.24|20106.7|20026.7|20105.24|20025.24|9
1739051930000|2025-02-08 21:58:50|20105.33|20025.33|20105.97|20025.97|20105.97|20025.97|20104.22|20024.22|10
1739051940000|2025-02-08 21:59:00|20106.15|20026.15|20105.49|20025.49|20106.48|20026.48|20105.49|20025.49|10
1739051950000|2025-02-08 21:59:10|20105.62|20025.62|20105.51|20025.51|20105.71|20025.71|20105.51|20025.51|10
1739051960000|2025-02-08 21:59:20|20105.41|20025.41|20103.2|20023.2|20105.41|20025.41|20103.2|20023.2|10
1739051970000|2025-02-08 21:59:30|20103.18|20023.18|20100.37|20020.37|20103.2|20023.2|20100.15|20020.15|10
1739051980000|2025-02-08 21:59:40|20100.36|20020.36|20103.83|20023.83|20103.83|20023.83|20100.36|20020.36|10
1739051990000|2025-02-08 21:59:50|20103.99|20023.99|20103.69|20023.69|20104.09|20024.09|20102.76|20022.76|10
1739052000000|2025-02-08 22:00:00|20103.86|20023.86|20110.21|20030.21|20110.21|20030.21|20103.86|20023.86|10
1739052010000|2025-02-08 22:00:10|20110.94|20030.94|20112.34|20032.34|20113.21|20033.21|20110.94|20030.94|10
1739052020000|2025-02-08 22:00:20|20112.25|20032.25|20117.73|20037.73|20117.73|20037.73|20111.88|20031.88|9
1739052030000|2025-02-08 22:00:30|20117.63|20037.63|20114.45|20034.45|20117.63|20037.63|20114.45|20034.45|10
1739052040000|2025-02-08 22:00:40|20114.33|20034.33|20114.45|20034.45|20114.45|20034.45|20113.99|20033.99|10
1739052050000|2025-02-08 22:00:50|20115.16|20035.16|20114.8|20034.8|20115.38|20035.38|20114.8|20034.8|10
1739052060000|2025-02-08 22:01:00|20115.69|20035.69|20118.52|20038.52|20118.52|20038.52|20115.69|20035.69|10
1739052070000|2025-02-08 22:01:10|20118.57|20038.57|20118.41|20038.41|20119.28|20039.28|20117.37|20037.37|10
1739052080000|2025-02-08 22:01:20|20117.83|20037.83|20114.6|20034.6|20117.83|20037.83|20114.6|20034.6|10
1739052090000|2025-02-08 22:01:30|20114.4|20034.4|20112.42|20032.42|20114.4|20034.4|20112.42|20032.42|10
1739052100000|2025-02-08 22:01:40|20112.35|20032.35|20111.24|20031.24|20113.22|20033.22|20111.18|20031.18|10
1739052110000|2025-02-08 22:01:50|20111.51|20031.51|20111.97|20031.97|20111.97|20031.97|20111.17|20031.17|9
1739052120000|2025-02-08 22:02:00|20112.5|20032.5|20114.13|20034.13|20114.38|20034.38|20112.5|20032.5|10
1739052130000|2025-02-08 22:02:10|20114.5|20034.5|20113.39|20033.39|20114.5|20034.5|20113.39|20033.39|9
1739052140000|2025-02-08 22:02:20|20113.48|20033.48|20115.54|20035.54|20115.54|20035.54|20112.64|20032.64|10
1739052150000|2025-02-08 22:02:30|20115.47|20035.47|20117.81|20037.81|20117.91|20037.91|20115.47|20035.47|10
1739052160000|2025-02-08 22:02:40|20118.09|20038.09|20121.1|20041.1|20121.11|20041.11|20118.09|20038.09|10
1739052170000|2025-02-08 22:02:50|20121.09|20041.09|20123.89|20043.89|20123.89|20043.89|20121.09|20041.09|9
1739052180000|2025-02-08 22:03:00|20124.16|20044.16|20128.54|20048.54|20128.54|20048.54|20124.16|20044.16|9
1739052190000|2025-02-08 22:03:10|20128.94|20048.94|20132.65|20052.65|20132.65|20052.65|20128.94|20048.94|10
1739052200000|2025-02-08 22:03:20|20133.57|20053.57|20135.77|20055.77|20136.34|20056.34|20133.57|20053.57|10
1739052210000|2025-02-08 22:03:30|20135.8|20055.8|20133.75|20053.75|20135.8|20055.8|20133.75|20053.75|9
1739052220000|2025-02-08 22:03:40|20133.36|20053.36|20133.32|20053.32|20133.41|20053.41|20129.99|20049.99|10
1739052230000|2025-02-08 22:03:50|20133.27|20053.27|20129.54|20049.54|20133.27|20053.27|20129.54|20049.54|10
1739052240000|2025-02-08 22:04:00|20128.42|20048.42|20122.08|20042.08|20128.42|20048.42|20122.08|20042.08|10
1739052250000|2025-02-08 22:04:10|20121.67|20041.67|20121.81|20041.81|20122.29|20042.29|20121.31|20041.31|10
1739052260000|2025-02-08 22:04:20|20121.85|20041.85|20119.59|20039.59|20121.85|20041.85|20119.07|20039.07|10
1739052270000|2025-02-08 22:04:30|20119.64|20039.64|20117.25|20037.25|20119.64|20039.64|20117.25|20037.25|10
1739052280000|2025-02-08 22:04:40|20117.38|20037.38|20116.48|20036.48|20117.39|20037.39|20116.01|20036.01|10
1739052290000|2025-02-08 22:04:50|20116.69|20036.69|20118.4|20038.4|20118.55|20038.55|20116.69|20036.69|10
1739052300000|2025-02-08 22:05:00|20118.36|20038.36|20120.3|20040.3|20120.3|20040.3|20117.8|20037.8|10
1739052310000|2025-02-08 22:05:10|20120.41|20040.41|20123.7|20043.7|20123.7|20043.7|20120.41|20040.41|10
1739052320000|2025-02-08 22:05:20|20124.01|20044.01|20126.32|20046.32|20126.32|20046.32|20124.01|20044.01|9
1739052330000|2025-02-08 22:05:30|20126.5|20046.5|20127.25|20047.25|20127.28|20047.28|20126.5|20046.5|9
1739052340000|2025-02-08 22:05:40|20127.3|20047.3|20128.24|20048.24|20128.43|20048.43|20127.3|20047.3|10
1739052350000|2025-02-08 22:05:50|20128.2|20048.2|20128.31|20048.31|20128.32|20048.32|20128.18|20048.18|8
1739052360000|2025-02-08 22:06:00|20128.08|20048.08|20127.04|20047.04|20128.08|20048.08|20126.98|20046.98|10
1739052370000|2025-02-08 22:06:10|20126.37|20046.37|20126.74|20046.74|20127.46|20047.46|20126.37|20046.37|10
1739052380000|2025-02-08 22:06:20|20126.65|20046.65|20126.25|20046.25|20126.65|20046.65|20125.97|20045.97|9
1739052390000|2025-02-08 22:06:30|20126.24|20046.24|20127.02|20047.02|20127.02|20047.02|20126.21|20046.21|10
1739052400000|2025-02-08 22:06:40|20127.09|20047.09|20126.69|20046.69|20127.09|20047.09|20124.94|20044.94|10
1739052410000|2025-02-08 22:06:50|20126.94|20046.94|20127.26|20047.26|20127.95|20047.95|20126.94|20046.94|10
1739052420000|2025-02-08 22:07:00|20127.59|20047.59|20128|20048|20128|20048|20126.98|20046.98|9
1739052430000|2025-02-08 22:07:10|20126.84|20046.84|20126.24|20046.24|20126.84|20046.84|20126.24|20046.24|9
1739052440000|2025-02-08 22:07:20|20126.67|20046.67|20127.31|20047.31|20127.31|20047.31|20125.52|20045.52|10
1739052450000|2025-02-08 22:07:30|20127.5|20047.5|20132.24|20052.24|20132.24|20052.24|20127.5|20047.5|10
1739052460000|2025-02-08 22:07:40|20132.19|20052.19|20131.65|20051.65|20132.42|20052.42|20131.65|20051.65|9
1739052470000|2025-02-08 22:07:50|20131.3|20051.3|20131|20051|20131.4|20051.4|20130.83|20050.83|10
1739052480000|2025-02-08 22:08:00|20131.06|20051.06|20130.36|20050.36|20131.13|20051.13|20130.36|20050.36|9
1739052490000|2025-02-08 22:08:10|20130.1|20050.1|20134.44|20054.44|20134.74|20054.74|20130.1|20050.1|10
1739052500000|2025-02-08 22:08:20|20134.59|20054.59|20133.87|20053.87|20134.69|20054.69|20133.87|20053.87|9
1739052510000|2025-02-08 22:08:30|20133.57|20053.57|20134.61|20054.61|20134.61|20054.61|20133.44|20053.44|10
1739052520000|2025-02-08 22:08:40|20134.12|20054.12|20134.08|20054.08|20134.39|20054.39|20134.06|20054.06|9
1739052530000|2025-02-08 22:08:50|20133.58|20053.58|20134.3|20054.3|20134.32|20054.32|20133.21|20053.21|8
1739052540000|2025-02-08 22:09:00|20134.74|20054.74|20134.32|20054.32|20134.74|20054.74|20134.04|20054.04|9
1739052550000|2025-02-08 22:09:10|20134.25|20054.25|20134.03|20054.03|20134.29|20054.29|20133.99|20053.99|9
1739052560000|2025-02-08 22:09:20|20134.32|20054.32|20134.08|20054.08|20134.86|20054.86|20134.08|20054.08|10
1739052570000|2025-02-08 22:09:30|20134.02|20054.02|20133.02|20053.02|20134.06|20054.06|20133.02|20053.02|10
1739052580000|2025-02-08 22:09:40|20133.05|20053.05|20134.01|20054.01|20134.01|20054.01|20133.05|20053.05|10
1739052590000|2025-02-08 22:09:50|20133.99|20053.99|20134.42|20054.42|20134.42|20054.42|20133.98|20053.98|9
1739052600000|2025-02-08 22:10:00|20135.07|20055.07|20135.77|20055.77|20135.77|20055.77|20135.07|20055.07|7
1739052610000|2025-02-08 22:10:10|20135.65|20055.65|20135.55|20055.55|20135.65|20055.65|20135.47|20055.47|9
1739052620000|2025-02-08 22:10:20|20135.83|20055.83|20138.69|20058.69|20138.81|20058.81|20135.83|20055.83|10
1739052630000|2025-02-08 22:10:30|20138.65|20058.65|20142.42|20062.42|20142.42|20062.42|20138.65|20058.65|8
1739052640000|2025-02-08 22:10:40|20142.25|20062.25|20142.63|20062.63|20143.04|20063.04|20142.2|20062.2|10
1739052650000|2025-02-08 22:10:50|20142.53|20062.53|20140.78|20060.78|20142.53|20062.53|20140.78|20060.78|10
1739052660000|2025-02-08 22:11:00|20140.96|20060.96|20140.83|20060.83|20140.96|20060.96|20140.65|20060.65|8
1739052670000|2025-02-08 22:11:10|20141.23|20061.23|20141.75|20061.75|20141.81|20061.81|20141.12|20061.12|8
1739052680000|2025-02-08 22:11:20|20142.07|20062.07|20142.22|20062.22|20142.27|20062.27|20141.91|20061.91|10
1739052690000|2025-02-08 22:11:30|20141.93|20061.93|20140.19|20060.19|20141.93|20061.93|20140.19|20060.19|9
1739052700000|2025-02-08 22:11:40|20140.25|20060.25|20139.99|20059.99|20140.59|20060.59|20139.22|20059.22|10
1739052710000|2025-02-08 22:11:50|20139.4|20059.4|20137.86|20057.86|20139.4|20059.4|20137.86|20057.86|10
1739052720000|2025-02-08 22:12:00|20136.97|20056.97|20140.68|20060.68|20140.68|20060.68|20136.97|20056.97|10
1739052730000|2025-02-08 22:12:10|20140.75|20060.75|20141.19|20061.19|20141.19|20061.19|20140.28|20060.28|10
1739052740000|2025-02-08 22:12:20|20141.63|20061.63|20141.85|20061.85|20142.17|20062.17|20141.43|20061.43|9
1739052750000|2025-02-08 22:12:30|20142.47|20062.47|20143.72|20063.72|20143.72|20063.72|20142.42|20062.42|9
1739052760000|2025-02-08 22:12:40|20143.76|20063.76|20144.93|20064.93|20144.93|20064.93|20143.76|20063.76|10
1739052770000|2025-02-08 22:12:50|20144.95|20064.95|20145.59|20065.59|20145.59|20065.59|20144.9|20064.9|10
1739052780000|2025-02-08 22:13:00|20145.5|20065.5|20146.16|20066.16|20146.16|20066.16|20144.85|20064.85|10
1739052790000|2025-02-08 22:13:10|20146.11|20066.11|20145.16|20065.16|20146.11|20066.11|20145.16|20065.16|9
1739052800000|2025-02-08 22:13:20|20145.03|20065.03|20140.93|20060.93|20145.03|20065.03|20140.83|20060.83|10
1739052810000|2025-02-08 22:13:30|20140.89|20060.89|20139.92|20059.92|20141.24|20061.24|20139.91|20059.91|10
1739052820000|2025-02-08 22:13:40|20139.86|20059.86|20140.69|20060.69|20140.69|20060.69|20139.28|20059.28|10
1739052830000|2025-02-08 22:13:50|20140.68|20060.68|20140.61|20060.61|20140.68|20060.68|20140.58|20060.58|9
1739052840000|2025-02-08 22:14:00|20140.93|20060.93|20138.55|20058.55|20141.2|20061.2|20138.55|20058.55|10
1739052850000|2025-02-08 22:14:10|20141.2|20061.2|20138.76|20058.76|20141.2|20061.2|20138.44|20058.44|10
1739052860000|2025-02-08 22:14:20|20138.96|20058.96|20141.95|20061.95|20142.47|20062.47|20138.96|20058.96|9
1739052870000|2025-02-08 22:14:30|20141.9|20061.9|20142.46|20062.46|20142.46|20062.46|20141.57|20061.57|10
1739052880000|2025-02-08 22:14:40|20142.7|20062.7|20143.14|20063.14|20143.14|20063.14|20142.7|20062.7|8
1739052890000|2025-02-08 22:14:50|20143.18|20063.18|20143.29|20063.29|20143.29|20063.29|20142.69|20062.69|10
1739052900000|2025-02-08 22:15:00|20143.86|20063.86|20144.4|20064.4|20144.69|20064.69|20143.86|20063.86|10
1739052910000|2025-02-08 22:15:10|20144.25|20064.25|20146.41|20066.41|20146.41|20066.41|20144.1|20064.1|10
1739052920000|2025-02-08 22:15:20|20146.54|20066.54|20146.67|20066.67|20147.72|20067.72|20146.54|20066.54|10
1739052930000|2025-02-08 22:15:30|20146.46|20066.46|20143.67|20063.67|20146.46|20066.46|20143.67|20063.67|10
1739052940000|2025-02-08 22:15:40|20143.37|20063.37|20145.52|20065.52|20145.52|20065.52|20142.67|20062.67|10
1739052950000|2025-02-08 22:15:50|20145.8|20065.8|20149.4|20069.4|20149.4|20069.4|20145.8|20065.8|9
1739052960000|2025-02-08 22:16:00|20149.42|20069.42|20147.03|20067.03|20150.04|20070.04|20147.03|20067.03|10
1739052970000|2025-02-08 22:16:10|20146.82|20066.82|20145.75|20065.75|20146.82|20066.82|20145.13|20065.13|10
1739052980000|2025-02-08 22:16:20|20145.87|20065.87|20143.62|20063.62|20145.94|20065.94|20143.42|20063.42|10
1739052990000|2025-02-08 22:16:30|20143.56|20063.56|20139.98|20059.98|20143.56|20063.56|20139.98|20059.98|10
1739053000000|2025-02-08 22:16:40|20140.12|20060.12|20140.97|20060.97|20141.49|20061.49|20140.12|20060.12|10
1739053010000|2025-02-08 22:16:50|20140.61|20060.61|20138.54|20058.54|20140.73|20060.73|20138.37|20058.37|10
1739053020000|2025-02-08 22:17:00|20138.42|20058.42|20138.35|20058.35|20138.46|20058.46|20138.13|20058.13|10
1739053030000|2025-02-08 22:17:10|20138.36|20058.36|20138.08|20058.08|20138.61|20058.61|20137.86|20057.86|10
1739053040000|2025-02-08 22:17:20|20138.13|20058.13|20133.09|20053.09|20138.13|20058.13|20133.09|20053.09|9
1739053050000|2025-02-08 22:17:30|20132.99|20052.99|20129.79|20049.79|20132.99|20052.99|20129.79|20049.79|10
1739053060000|2025-02-08 22:17:40|20129.53|20049.53|20127.85|20047.85|20129.53|20049.53|20127.82|20047.82|10
1739053070000|2025-02-08 22:17:50|20127.72|20047.72|20127.16|20047.16|20127.88|20047.88|20127.16|20047.16|9
1739053080000|2025-02-08 22:18:00|20125.1|20045.1|20123.47|20043.47|20125.1|20045.1|20123.03|20043.03|10
1739053090000|2025-02-08 22:18:10|20123.36|20043.36|20125.14|20045.14|20125.14|20045.14|20123.31|20043.31|9
1739053100000|2025-02-08 22:18:20|20125.08|20045.08|20124.9|20044.9|20125.4|20045.4|20124.9|20044.9|9
1739053110000|2025-02-08 22:18:30|20124.59|20044.59|20123.16|20043.16|20124.59|20044.59|20123.11|20043.11|10
1739053120000|2025-02-08 22:18:40|20123.03|20043.03|20124.36|20044.36|20124.36|20044.36|20122.61|20042.61|10
1739053130000|2025-02-08 22:18:50|20124.32|20044.32|20121.3|20041.3|20124.32|20044.32|20121.3|20041.3|10
1739053140000|2025-02-08 22:19:00|20121.07|20041.07|20120.41|20040.41|20121.21|20041.21|20120.33|20040.33|10
1739053150000|2025-02-08 22:19:10|20116.23|20036.23|20115.48|20035.48|20116.23|20036.23|20115.46|20035.46|10
1739053160000|2025-02-08 22:19:20|20115.08|20035.08|20112.99|20032.99|20115.08|20035.08|20112.91|20032.91|10
1739053170000|2025-02-08 22:19:30|20113.05|20033.05|20115.75|20035.75|20116.13|20036.13|20111.59|20031.59|9
1739053180000|2025-02-08 22:19:40|20111.88|20031.88|20111.57|20031.57|20112|20032|20111.42|20031.42|10
1739053190000|2025-02-08 22:19:50|20111.5|20031.5|20109.96|20029.96|20111.65|20031.65|20109.96|20029.96|10
1739053200000|2025-02-08 22:20:00|20109.86|20029.86|20108.24|20028.24|20109.9|20029.9|20108.24|20028.24|9
1739053210000|2025-02-08 22:20:10|20108.12|20028.12|20106.83|20026.83|20108.12|20028.12|20106.33|20026.33|10
1739053220000|2025-02-08 22:20:20|20107.35|20027.35|20106.92|20026.92|20107.78|20027.78|20106.82|20026.82|10
1739053230000|2025-02-08 22:20:30|20106.95|20026.95|20105.42|20025.42|20106.97|20026.97|20105.42|20025.42|9
1739053240000|2025-02-08 22:20:40|20105.1|20025.1|20101.84|20021.84|20105.1|20025.1|20101.84|20021.84|10
1739053250000|2025-02-08 22:20:50|20101.75|20021.75|20101.46|20021.46|20101.97|20021.97|20101.45|20021.45|8
1739053260000|2025-02-08 22:21:00|20101.44|20021.44|20100.67|20020.67|20101.44|20021.44|20100.67|20020.67|9
1739053270000|2025-02-08 22:21:10|20100.77|20020.77|20099.11|20019.11|20100.77|20020.77|20099.11|20019.11|8
1739053280000|2025-02-08 22:21:20|20098.97|20018.97|20099.38|20019.38|20099.84|20019.84|20098.87|20018.87|10
1739053290000|2025-02-08 22:21:30|20099.41|20019.41|20098.73|20018.73|20099.48|20019.48|20098.73|20018.73|8
1739053300000|2025-02-08 22:21:40|20098.72|20018.72|20099.01|20019.01|20099.01|20019.01|20098.13|20018.13|9
1739053310000|2025-02-08 22:21:50|20099.94|20019.94|20099.99|20019.99|20100.38|20020.38|20099.94|20019.94|9
1739053320000|2025-02-08 22:22:00|20100.05|20020.05|20099.12|20019.12|20100.05|20020.05|20099.12|20019.12|8
1739053330000|2025-02-08 22:22:10|20098.97|20018.97|20098.23|20018.23|20098.97|20018.97|20098.23|20018.23|10
1739053340000|2025-02-08 22:22:20|20098.1|20018.1|20098.85|20018.85|20099.04|20019.04|20097.9|20017.9|10
1739053350000|2025-02-08 22:22:30|20098.84|20018.84|20099.09|20019.09|20099.24|20019.24|20098.34|20018.34|10
1739053360000|2025-02-08 22:22:40|20099.12|20019.12|20096.41|20016.41|20099.12|20019.12|20094.99|20014.99|9
1739053370000|2025-02-08 22:22:50|20096.43|20016.43|20096.85|20016.85|20097.64|20017.64|20096.43|20016.43|10
1739053380000|2025-02-08 22:23:00|20096.82|20016.82|20098.63|20018.63|20098.63|20018.63|20096.55|20016.55|10
1739053390000|2025-02-08 22:23:10|20098.78|20018.78|20099.48|20019.48|20100.16|20020.16|20098.78|20018.78|10
1739053400000|2025-02-08 22:23:20|20099.39|20019.39|20101.13|20021.13|20101.35|20021.35|20099.39|20019.39|10
1739053410000|2025-02-08 22:23:30|20101.07|20021.07|20102.15|20022.15|20102.15|20022.15|20100.38|20020.38|9
1739053420000|2025-02-08 22:23:40|20102.92|20022.92|20104.7|20024.7|20106.18|20026.18|20102.92|20022.92|10
1739053430000|2025-02-08 22:23:50|20104.53|20024.53|20102.67|20022.67|20104.53|20024.53|20102.67|20022.67|10
1739053440000|2025-02-08 22:24:00|20102.58|20022.58|20102.35|20022.35|20103.12|20023.12|20102.35|20022.35|10
1739053450000|2025-02-08 22:24:10|20101.79|20021.79|20101.27|20021.27|20101.79|20021.79|20100.75|20020.75|10
1739053460000|2025-02-08 22:24:20|20101.44|20021.44|20101.22|20021.22|20101.54|20021.54|20101.22|20021.22|10
1739053470000|2025-02-08 22:24:30|20101.19|20021.19|20100.74|20020.74|20101.19|20021.19|20100.34|20020.34|9
1739053480000|2025-02-08 22:24:40|20100.76|20020.76|20102.3|20022.3|20102.3|20022.3|20100.76|20020.76|9
1739053490000|2025-02-08 22:24:50|20101.83|20021.83|20099.55|20019.55|20101.83|20021.83|20099.55|20019.55|10
1739053500000|2025-02-08 22:25:00|20099.4|20019.4|20101.22|20021.22|20101.93|20021.93|20098.76|20018.76|10
1739053510000|2025-02-08 22:25:10|20101.24|20021.24|20101.2|20021.2|20101.24|20021.24|20100.73|20020.73|9
1739053520000|2025-02-08 22:25:20|20100.55|20020.55|20101.33|20021.33|20101.44|20021.44|20100.55|20020.55|9
1739053530000|2025-02-08 22:25:30|20101.32|20021.32|20101.05|20021.05|20101.69|20021.69|20100.9|20020.9|9
1739053540000|2025-02-08 22:25:40|20101.1|20021.1|20101.2|20021.2|20101.21|20021.21|20101.1|20021.1|10
1739053550000|2025-02-08 22:25:50|20102.05|20022.05|20103.34|20023.34|20103.34|20023.34|20102.05|20022.05|10
1739053560000|2025-02-08 22:26:00|20103.1|20023.1|20103.52|20023.52|20103.87|20023.87|20103.1|20023.1|10
1739053570000|2025-02-08 22:26:10|20103.79|20023.79|20105.51|20025.51|20105.51|20025.51|20103.79|20023.79|10
1739053580000|2025-02-08 22:26:20|20105.56|20025.56|20105.68|20025.68|20105.75|20025.75|20105|20025|9
1739053590000|2025-02-08 22:26:30|20105.79|20025.79|20107.45|20027.45|20107.45|20027.45|20105.79|20025.79|9
1739053600000|2025-02-08 22:26:40|20107.55|20027.55|20108.8|20028.8|20108.8|20028.8|20107.55|20027.55|10
1739053610000|2025-02-08 22:26:50|20109.01|20029.01|20112.61|20032.61|20112.61|20032.61|20108.81|20028.81|9
1739053620000|2025-02-08 22:27:00|20112.79|20032.79|20113.45|20033.45|20114.31|20034.31|20112.79|20032.79|10
1739053630000|2025-02-08 22:27:10|20113.57|20033.57|20113.5|20033.5|20113.72|20033.72|20113.43|20033.43|10
1739053640000|2025-02-08 22:27:20|20113.55|20033.55|20111.85|20031.85|20113.59|20033.59|20111.84|20031.84|10
1739053650000|2025-02-08 22:27:30|20112.07|20032.07|20113.31|20033.31|20113.31|20033.31|20112.07|20032.07|9
1739053660000|2025-02-08 22:27:40|20113.28|20033.28|20114.27|20034.27|20114.27|20034.27|20113.28|20033.28|10
1739053670000|2025-02-08 22:27:50|20114.15|20034.15|20113.87|20033.87|20114.34|20034.34|20113.87|20033.87|9
1739053680000|2025-02-08 22:28:00|20113.6|20033.6|20113.44|20033.44|20113.6|20033.6|20113.38|20033.38|10
1739053690000|2025-02-08 22:28:10|20113.68|20033.68|20113.54|20033.54|20113.68|20033.68|20113.15|20033.15|9
1739053700000|2025-02-08 22:28:20|20113.61|20033.61|20111.87|20031.87|20113.73|20033.73|20111.87|20031.87|10
1739053710000|2025-02-08 22:28:30|20111.75|20031.75|20110.9|20030.9|20111.94|20031.94|20110.9|20030.9|9
1739053720000|2025-02-08 22:28:40|20111.02|20031.02|20110.44|20030.44|20111.41|20031.41|20110.44|20030.44|9
1739053730000|2025-02-08 22:28:50|20110.93|20030.93|20110.02|20030.02|20110.93|20030.93|20109.82|20029.82|10
1739053740000|2025-02-08 22:29:00|20109.99|20029.99|20111.07|20031.07|20111.07|20031.07|20109.95|20029.95|9
1739053750000|2025-02-08 22:29:10|20111.36|20031.36|20111.41|20031.41|20112.11|20032.11|20111.36|20031.36|10
1739053760000|2025-02-08 22:29:20|20111.62|20031.62|20112.11|20032.11|20112.12|20032.12|20111.35|20031.35|8
1739053770000|2025-02-08 22:29:30|20112.55|20032.55|20112.05|20032.05|20112.74|20032.74|20111.84|20031.84|10
1739053780000|2025-02-08 22:29:40|20111.92|20031.92|20113.11|20033.11|20113.19|20033.19|20111.9|20031.9|8
1739053790000|2025-02-08 22:29:50|20113.07|20033.07|20113.81|20033.81|20114.57|20034.57|20113.07|20033.07|10
1739053800000|2025-02-08 22:30:00|20113.89|20033.89|20117.05|20037.05|20117.32|20037.32|20113.43|20033.43|10
1739053810000|2025-02-08 22:30:10|20116.97|20036.97|20110.9|20030.9|20116.97|20036.97|20110.9|20030.9|10
1739053820000|2025-02-08 22:30:20|20110.92|20030.92|20108.05|20028.05|20110.94|20030.94|20108|20028|10
1739053830000|2025-02-08 22:30:30|20108|20028|20106.52|20026.52|20108|20028|20106.52|20026.52|10
1739053840000|2025-02-08 22:30:40|20106.41|20026.41|20103.43|20023.43|20106.41|20026.41|20103.43|20023.43|10
1739053850000|2025-02-08 22:30:50|20103.61|20023.61|20103.18|20023.18|20104.58|20024.58|20103.18|20023.18|10
1739053860000|2025-02-08 22:31:00|20102.98|20022.98|20099.96|20019.96|20103.44|20023.44|20099.96|20019.96|10
1739053870000|2025-02-08 22:31:10|20099.7|20019.7|20101.15|20021.15|20101.15|20021.15|20096.85|20016.85|10
1739053880000|2025-02-08 22:31:20|20101.52|20021.52|20096.43|20016.43|20101.52|20021.52|20096.33|20016.33|10
1739053890000|2025-02-08 22:31:30|20096.67|20016.67|20096.49|20016.49|20096.94|20016.94|20096|20016|10
1739053900000|2025-02-08 22:31:40|20096.17|20016.17|20094.21|20014.21|20096.17|20016.17|20094.21|20014.21|10
1739053910000|2025-02-08 22:31:50|20094.19|20014.19|20090.89|20010.89|20094.19|20014.19|20090.89|20010.89|10
1739053920000|2025-02-08 22:32:00|20090.79|20010.79|20087.84|20007.84|20090.79|20010.79|20087.84|20007.84|10
1739053930000|2025-02-08 22:32:10|20087.36|20007.36|20083.44|20003.44|20087.36|20007.36|20083.44|20003.44|10
1739053940000|2025-02-08 22:32:20|20083.2|20003.2|20081.47|20001.47|20083.2|20003.2|20081.47|20001.47|10
1739053950000|2025-02-08 22:32:30|20081.12|20001.12|20080.95|20000.95|20081.12|20001.12|20080.88|20000.88|9
1739053960000|2025-02-08 22:32:40|20081.06|20001.06|20080.05|20000.05|20081.06|20001.06|20080.05|20000.05|10
1739053970000|2025-02-08 22:32:50|20080|20000|20079.52|19999.52|20080|20000|20079.52|19999.52|10
1739053980000|2025-02-08 22:33:00|20079.65|19999.65|20078.35|19998.35|20079.78|19999.78|20078.35|19998.35|10
1739053990000|2025-02-08 22:33:10|20078.16|19998.16|20075.9|19995.9|20078.16|19998.16|20075.48|19995.48|10
1739054000000|2025-02-08 22:33:20|20075.72|19995.72|20068.87|19988.87|20075.72|19995.72|20068.87|19988.87|10
1739054010000|2025-02-08 22:33:30|20068.29|19988.29|20065.18|19985.18|20068.29|19988.29|20065.18|19985.18|10
1739054020000|2025-02-08 22:33:40|20065.13|19985.13|20064.9|19984.9|20065.2|19985.2|20064.9|19984.9|10
1739054030000|2025-02-08 22:33:50|20064.69|19984.69|20063.78|19983.78|20065.81|19985.81|20063.78|19983.78|10
1739054040000|2025-02-08 22:34:00|20063.2|19983.2|20064.89|19984.89|20064.89|19984.89|20063.04|19983.04|10
1739054050000|2025-02-08 22:34:10|20065.15|19985.15|20071|19991|20071|19991|20065.15|19985.15|10
1739054060000|2025-02-08 22:34:20|20071.14|19991.14|20073.49|19993.49|20073.49|19993.49|20071.14|19991.14|10
1739054070000|2025-02-08 22:34:30|20073.23|19993.23|20073.04|19993.04|20073.37|19993.37|20072.75|19992.75|8
1739054080000|2025-02-08 22:34:40|20072.74|19992.74|20071.45|19991.45|20072.78|19992.78|20069.98|19989.98|9
1739054090000|2025-02-08 22:34:50|20071.7|19991.7|20074.82|19994.82|20074.82|19994.82|20071.68|19991.68|10
1739054100000|2025-02-08 22:35:00|20074.04|19994.04|20071.72|19991.72|20074.3|19994.3|20071.72|19991.72|10
1739054110000|2025-02-08 22:35:10|20071.58|19991.58|20070.94|19990.94|20071.79|19991.79|20070.53|19990.53|10
1739054120000|2025-02-08 22:35:20|20070.98|19990.98|20069.42|19989.42|20070.98|19990.98|20069.42|19989.42|8
1739054130000|2025-02-08 22:35:30|20068.9|19988.9|20068.86|19988.86|20069.01|19989.01|20068.36|19988.36|9
1739054140000|2025-02-08 22:35:40|20068.36|19988.36|20066.09|19986.09|20068.36|19988.36|20066.09|19986.09|10
1739054150000|2025-02-08 22:35:50|20065.58|19985.58|20063.94|19983.94|20065.58|19985.58|20063.94|19983.94|10
1739054160000|2025-02-08 22:36:00|20064.06|19984.06|20062.74|19982.74|20064.09|19984.09|20062.74|19982.74|10
1739054170000|2025-02-08 22:36:10|20061.77|19981.77|20053.06|19973.06|20061.95|19981.95|20052.52|19972.52|10
1739054180000|2025-02-08 22:36:20|20053.31|19973.31|20053.43|19973.43|20053.48|19973.48|20052.77|19972.77|10
1739054190000|2025-02-08 22:36:30|20053.36|19973.36|20050.17|19970.17|20053.37|19973.37|20050.17|19970.17|10
1739054200000|2025-02-08 22:36:40|20049.91|19969.91|20047.59|19967.59|20050.19|19970.19|20047.58|19967.58|9
1739054210000|2025-02-08 22:36:50|20047.5|19967.5|20048.8|19968.8|20049|19969|20047.5|19967.5|10
1739054220000|2025-02-08 22:37:00|20048.76|19968.76|20048.29|19968.29|20048.76|19968.76|20048.26|19968.26|9
1739054230000|2025-02-08 22:37:10|20048.28|19968.28|20051.05|19971.05|20051.05|19971.05|20048.28|19968.28|10
1739054240000|2025-02-08 22:37:20|20050.6|19970.6|20052.09|19972.09|20052.23|19972.23|20050.11|19970.11|10
1739054250000|2025-02-08 22:37:30|20052.11|19972.11|20051.74|19971.74|20052.11|19972.11|20051.69|19971.69|10
1739054260000|2025-02-08 22:37:40|20051.66|19971.66|20051.04|19971.04|20051.88|19971.88|20050.61|19970.61|10
1739054270000|2025-02-08 22:37:50|20051.05|19971.05|20050.72|19970.72|20051.05|19971.05|20050.72|19970.72|9
1739054280000|2025-02-08 22:38:00|20050.51|19970.51|20048.58|19968.58|20050.51|19970.51|20048.29|19968.29|9
1739054290000|2025-02-08 22:38:10|20048.75|19968.75|20048.59|19968.59|20049.18|19969.18|20048.54|19968.54|9
1739054300000|2025-02-08 22:38:20|20048.58|19968.58|20047.3|19967.3|20048.58|19968.58|20047.3|19967.3|10
1739054310000|2025-02-08 22:38:30|20047.29|19967.29|20048.09|19968.09|20048.11|19968.11|20047.29|19967.29|9
1739054320000|2025-02-08 22:38:40|20048.14|19968.14|20045.55|19965.55|20048.18|19968.18|20045.38|19965.38|10
1739054330000|2025-02-08 22:38:50|20045.11|19965.11|20043.61|19963.61|20045.11|19965.11|20043.61|19963.61|10
1739054340000|2025-02-08 22:39:00|20043.51|19963.51|20046.75|19966.75|20046.75|19966.75|20043.51|19963.51|10
1739054350000|2025-02-08 22:39:10|20047.24|19967.24|20049.8|19969.8|20049.8|19969.8|20047.24|19967.24|10
1739054360000|2025-02-08 22:39:20|20049.91|19969.91|20051.62|19971.62|20052.69|19972.69|20049.81|19969.81|10
1739054370000|2025-02-08 22:39:30|20051.57|19971.57|20052.72|19972.72|20052.75|19972.75|20051.57|19971.57|8
1739054380000|2025-02-08 22:39:40|20052.76|19972.76|20050.36|19970.36|20052.76|19972.76|20050.36|19970.36|10
1739054390000|2025-02-08 22:39:50|20050.59|19970.59|20050.55|19970.55|20050.68|19970.68|20050.55|19970.55|9
1739054400000|2025-02-08 22:40:00|20050.53|19970.53|20046.06|19966.06|20050.74|19970.74|20046.06|19966.06|10
1739054410000|2025-02-08 22:40:10|20045.76|19965.76|20044.61|19964.61|20045.76|19965.76|20044.61|19964.61|10
1739054420000|2025-02-08 22:40:20|20044.58|19964.58|20044.88|19964.88|20045.27|19965.27|20044.58|19964.58|9
1739054430000|2025-02-08 22:40:30|20046.14|19966.14|20046.19|19966.19|20046.87|19966.87|20046.14|19966.14|10
1739054440000|2025-02-08 22:40:40|20046.53|19966.53|20046.29|19966.29|20046.71|19966.71|20046.29|19966.29|10
1739054450000|2025-02-08 22:40:50|20045.99|19965.99|20045.09|19965.09|20045.99|19965.99|20044.47|19964.47|10
1739054460000|2025-02-08 22:41:00|20045.05|19965.05|20045.64|19965.64|20045.7|19965.7|20045|19965|10
1739054470000|2025-02-08 22:41:10|20045.59|19965.59|20047.13|19967.13|20047.13|19967.13|20045.47|19965.47|10
1739054480000|2025-02-08 22:41:20|20047.12|19967.12|20047.05|19967.05|20047.16|19967.16|20047.04|19967.04|10
1739054490000|2025-02-08 22:41:30|20047.03|19967.03|20045.83|19965.83|20047.04|19967.04|20045.69|19965.69|9
1739054500000|2025-02-08 22:41:40|20045.76|19965.76|20046.75|19966.75|20046.78|19966.78|20045.76|19965.76|9
1739054510000|2025-02-08 22:41:50|20046.61|19966.61|20047.5|19967.5|20047.5|19967.5|20046.61|19966.61|9
1739054520000|2025-02-08 22:42:00|20047.84|19967.84|20049.53|19969.53|20049.53|19969.53|20047.84|19967.84|10
1739054530000|2025-02-08 22:42:10|20049.78|19969.78|20050.16|19970.16|20050.59|19970.59|20049.61|19969.61|10
1739054540000|2025-02-08 22:42:20|20050.21|19970.21|20051.89|19971.89|20051.89|19971.89|20050.21|19970.21|10
1739054550000|2025-02-08 22:42:30|20052.44|19972.44|20054.22|19974.22|20054.22|19974.22|20052.44|19972.44|9
1739054560000|2025-02-08 22:42:40|20054.26|19974.26|20055.9|19975.9|20056.3|19976.3|20054.2|19974.2|9
1739054570000|2025-02-08 22:42:50|20055.85|19975.85|20056.87|19976.87|20056.87|19976.87|20055.48|19975.48|10
1739054580000|2025-02-08 22:43:00|20056.89|19976.89|20058.13|19978.13|20058.13|19978.13|20056.86|19976.86|9
1739054590000|2025-02-08 22:43:10|20058.11|19978.11|20057.12|19977.12|20058.13|19978.13|20057.12|19977.12|10
1739054600000|2025-02-08 22:43:20|20057.09|19977.09|20057.4|19977.4|20057.48|19977.48|20057.08|19977.08|9
1739054610000|2025-02-08 22:43:30|20056.91|19976.91|20056.45|19976.45|20056.91|19976.91|20056.27|19976.27|10
1739054620000|2025-02-08 22:43:40|20056.47|19976.47|20056.32|19976.32|20057.12|19977.12|20056.32|19976.32|10
1739054630000|2025-02-08 22:43:50|20056.37|19976.37|20054.45|19974.45|20056.44|19976.44|20053.6|19973.6|10
1739054640000|2025-02-08 22:44:00|20054.79|19974.79|20051.72|19971.72|20054.94|19974.94|20051.56|19971.56|10
1739054650000|2025-02-08 22:44:10|20051.8|19971.8|20049.82|19969.82|20051.8|19971.8|20049.19|19969.19|9
1739054660000|2025-02-08 22:44:20|20049.81|19969.81|20050.87|19970.87|20050.9|19970.9|20049.81|19969.81|9
1739054670000|2025-02-08 22:44:30|20050.85|19970.85|20049.11|19969.11|20050.85|19970.85|20049.11|19969.11|9
1739054680000|2025-02-08 22:44:40|20049.07|19969.07|20047.29|19967.29|20049.07|19969.07|20047.29|19967.29|9
1739054690000|2025-02-08 22:44:50|20047.33|19967.33|20046.44|19966.44|20047.75|19967.75|20046.44|19966.44|10
1739054700000|2025-02-08 22:45:00|20046.31|19966.31|20046.57|19966.57|20046.69|19966.69|20045.74|19965.74|10
1739054710000|2025-02-08 22:45:10|20046.48|19966.48|20045.95|19965.95|20046.53|19966.53|20045.53|19965.53|8
1739054720000|2025-02-08 22:45:20|20045.74|19965.74|20045.72|19965.72|20046.3|19966.3|20045.66|19965.66|10
1739054730000|2025-02-08 22:45:30|20045.44|19965.44|20044.49|19964.49|20045.44|19965.44|20044.49|19964.49|10
1739054740000|2025-02-08 22:45:40|20044.57|19964.57|20044.71|19964.71|20044.74|19964.74|20044.55|19964.55|8
1739054750000|2025-02-08 22:45:50|20044.76|19964.76|20044.59|19964.59|20044.78|19964.78|20044.4|19964.4|10
1739054760000|2025-02-08 22:46:00|20044.55|19964.55|20049.5|19969.5|20049.61|19969.61|20044.5|19964.5|10
1739054770000|2025-02-08 22:46:10|20049.52|19969.52|20044.12|19964.12|20049.52|19969.52|20044.12|19964.12|9
1739054780000|2025-02-08 22:46:20|20044.48|19964.48|20043.41|19963.41|20044.48|19964.48|20043.41|19963.41|9
1739054790000|2025-02-08 22:46:30|20043.55|19963.55|20043.55|19963.55|20043.83|19963.83|20043.27|19963.27|10
1739054800000|2025-02-08 22:46:40|20043.53|19963.53|20043.28|19963.28|20044.03|19964.03|20043.28|19963.28|10
1739054810000|2025-02-08 22:46:50|20043.3|19963.3|20041.66|19961.66|20043.3|19963.3|20041.66|19961.66|10
1739054820000|2025-02-08 22:47:00|20041.6|19961.6|20040.49|19960.49|20041.6|19961.6|20040.49|19960.49|10
1739054830000|2025-02-08 22:47:10|20040.76|19960.76|20038.2|19958.2|20040.76|19960.76|20038.2|19958.2|9
1739054840000|2025-02-08 22:47:20|20038.43|19958.43|20039.26|19959.26|20039.26|19959.26|20038.43|19958.43|10
1739054850000|2025-02-08 22:47:30|20039.37|19959.37|20038.9|19958.9|20039.55|19959.55|20038.84|19958.84|10
1739054860000|2025-02-08 22:47:40|20039.04|19959.04|20039.2|19959.2|20039.67|19959.67|20039.04|19959.04|9
1739054870000|2025-02-08 22:47:50|20039.1|19959.1|20039.8|19959.8|20040.31|19960.31|20039.04|19959.04|10
1739054880000|2025-02-08 22:48:00|20039.67|19959.67|20039.89|19959.89|20039.9|19959.9|20039.55|19959.55|10
1739054890000|2025-02-08 22:48:10|20040.02|19960.02|20041.32|19961.32|20041.82|19961.82|20039.73|19959.73|10
1739054900000|2025-02-08 22:48:20|20041.38|19961.38|20043.07|19963.07|20043.07|19963.07|20041.38|19961.38|10
1739054910000|2025-02-08 22:48:30|20043.41|19963.41|20043.73|19963.73|20044.1|19964.1|20043.41|19963.41|10
1739054920000|2025-02-08 22:48:40|20043.5|19963.5|20043.2|19963.2|20043.93|19963.93|20043.12|19963.12|10
1739054930000|2025-02-08 22:48:50|20043.18|19963.18|20043.17|19963.17|20044.07|19964.07|20043|19963|10
1739054940000|2025-02-08 22:49:00|20043.01|19963.01|20043.63|19963.63|20043.87|19963.87|20042.86|19962.86|10
1739054950000|2025-02-08 22:49:10|20043.71|19963.71|20044.77|19964.77|20045.32|19965.32|20043.71|19963.71|10
1739054960000|2025-02-08 22:49:20|20044.03|19964.03|20046.21|19966.21|20046.21|19966.21|20044.03|19964.03|10
1739054970000|2025-02-08 22:49:30|20045.86|19965.86|20046.3|19966.3|20046.3|19966.3|20045.22|19965.22|10
1739054980000|2025-02-08 22:49:40|20046.35|19966.35|20050.45|19970.45|20050.45|19970.45|20046.35|19966.35|10
1739054990000|2025-02-08 22:49:50|20050.57|19970.57|20051.84|19971.84|20052.38|19972.38|20050.57|19970.57|10
1739055000000|2025-02-08 22:50:00|20051.92|19971.92|20051.88|19971.88|20052.06|19972.06|20051.79|19971.79|9
1739055010000|2025-02-08 22:50:10|20052.08|19972.08|20054.89|19974.89|20054.97|19974.97|20052.08|19972.08|10
1739055020000|2025-02-08 22:50:20|20054.66|19974.66|20055.45|19975.45|20055.45|19975.45|20053.83|19973.83|10
1739055030000|2025-02-08 22:50:30|20055.26|19975.26|20055.42|19975.42|20055.71|19975.71|20055.14|19975.14|10
1739055040000|2025-02-08 22:50:40|20055.41|19975.41|20055.74|19975.74|20056.15|19976.15|20055.24|19975.24|9
1739055050000|2025-02-08 22:50:50|20055.81|19975.81|20059.49|19979.49|20059.49|19979.49|20055.1|19975.1|10
1739055060000|2025-02-08 22:51:00|20059.65|19979.65|20062.65|19982.65|20062.65|19982.65|20059.65|19979.65|10
1739055070000|2025-02-08 22:51:10|20062.63|19982.63|20064.7|19984.7|20064.7|19984.7|20062.62|19982.62|9
1739055080000|2025-02-08 22:51:20|20064.89|19984.89|20065.33|19985.33|20065.62|19985.62|20064.78|19984.78|10
1739055090000|2025-02-08 22:51:30|20065.37|19985.37|20066.47|19986.47|20066.66|19986.66|20065.37|19985.37|9
1739055100000|2025-02-08 22:51:40|20066.1|19986.1|20066.68|19986.68|20066.75|19986.75|20065.96|19985.96|10
1739055110000|2025-02-08 22:51:50|20066.87|19986.87|20067.81|19987.81|20067.81|19987.81|20066.84|19986.84|10
1739055120000|2025-02-08 22:52:00|20067.95|19987.95|20068.38|19988.38|20068.57|19988.57|20067.95|19987.95|10
1739055130000|2025-02-08 22:52:10|20068.4|19988.4|20068.76|19988.76|20068.96|19988.96|20067.82|19987.82|9
1739055140000|2025-02-08 22:52:20|20068.65|19988.65|20067.82|19987.82|20068.66|19988.66|20067.82|19987.82|10
1739055150000|2025-02-08 22:52:30|20068.1|19988.1|20067.92|19987.92|20068.24|19988.24|20067.74|19987.74|10
1739055160000|2025-02-08 22:52:40|20067.79|19987.79|20067.79|19987.79|20067.9|19987.9|20067.69|19987.69|10
1739055170000|2025-02-08 22:52:50|20067.81|19987.81|20067.18|19987.18|20067.99|19987.99|20067.18|19987.18|10
1739055180000|2025-02-08 22:53:00|20067.05|19987.05|20070.37|19990.37|20070.37|19990.37|20066.88|19986.88|10
1739055190000|2025-02-08 22:53:10|20070.6|19990.6|20070.97|19990.97|20070.97|19990.97|20070.6|19990.6|10
1739055200000|2025-02-08 22:53:20|20071.09|19991.09|20074.78|19994.78|20075.28|19995.28|20071.08|19991.08|9
1739055210000|2025-02-08 22:53:30|20074.82|19994.82|20073.76|19993.76|20074.82|19994.82|20072.2|19992.2|10
1739055220000|2025-02-08 22:53:40|20073.79|19993.79|20074.13|19994.13|20074.13|19994.13|20073.77|19993.77|9
1739055230000|2025-02-08 22:53:50|20074.82|19994.82|20074.35|19994.35|20075.27|19995.27|20074.19|19994.19|10
1739055240000|2025-02-08 22:54:00|20074.33|19994.33|20072.9|19992.9|20074.33|19994.33|20072.9|19992.9|10
1739055250000|2025-02-08 22:54:10|20073|19993|20072.67|19992.67|20073.32|19993.32|20072.67|19992.67|8
1739055260000|2025-02-08 22:54:20|20072.42|19992.42|20071.76|19991.76|20072.42|19992.42|20071.31|19991.31|10
1739055270000|2025-02-08 22:54:30|20071.79|19991.79|20069.06|19989.06|20071.84|19991.84|20069.06|19989.06|10
1739055280000|2025-02-08 22:54:40|20070.02|19990.02|20070.3|19990.3|20071.02|19991.02|20069.89|19989.89|10
1739055290000|2025-02-08 22:54:50|20070.22|19990.22|20070.56|19990.56|20070.56|19990.56|20070.05|19990.05|10
1739055300000|2025-02-08 22:55:00|20070.63|19990.63|20069.05|19989.05|20070.63|19990.63|20069.05|19989.05|10
1739055310000|2025-02-08 22:55:10|20068.48|19988.48|20067.71|19987.71|20068.9|19988.9|20067.71|19987.71|9
1739055320000|2025-02-08 22:55:20|20068.25|19988.25|20068.51|19988.51|20068.62|19988.62|20068.25|19988.25|9
1739055330000|2025-02-08 22:55:30|20068.58|19988.58|20066.75|19986.75|20068.62|19988.62|20066.75|19986.75|10
1739055340000|2025-02-08 22:55:40|20066.73|19986.73|20065.84|19985.84|20066.73|19986.73|20065.84|19985.84|9
1739055350000|2025-02-08 22:55:50|20065.83|19985.83|20063.76|19983.76|20065.83|19985.83|20063.76|19983.76|8
1739055360000|2025-02-08 22:56:00|20063.48|19983.48|20062.83|19982.83|20063.48|19983.48|20062.59|19982.59|10
1739055370000|2025-02-08 22:56:10|20062.42|19982.42|20061.63|19981.63|20062.42|19982.42|20061.6|19981.6|10
1739055380000|2025-02-08 22:56:20|20061.6|19981.6|20061.7|19981.7|20061.7|19981.7|20060.2|19980.2|10
1739055390000|2025-02-08 22:56:30|20061.67|19981.67|20060.55|19980.55|20061.67|19981.67|20060.48|19980.48|10
1739055400000|2025-02-08 22:56:40|20060.61|19980.61|20059.66|19979.66|20061.43|19981.43|20059.66|19979.66|9
1739055410000|2025-02-08 22:56:50|20058.81|19978.81|20057.41|19977.41|20058.81|19978.81|20057.41|19977.41|10
1739055420000|2025-02-08 22:57:00|20057.34|19977.34|20058.38|19978.38|20058.38|19978.38|20057.34|19977.34|10
1739055430000|2025-02-08 22:57:10|20058.46|19978.46|20058.84|19978.84|20058.84|19978.84|20057.95|19977.95|9
1739055440000|2025-02-08 22:57:20|20059.06|19979.06|20059.09|19979.09|20059.09|19979.09|20058.61|19978.61|8
1739055450000|2025-02-08 22:57:30|20058.95|19978.95|20058.49|19978.49|20059.03|19979.03|20058.49|19978.49|8
1739055460000|2025-02-08 22:57:40|20058.62|19978.62|20058.46|19978.46|20058.62|19978.62|20058.32|19978.32|10
1739055470000|2025-02-08 22:57:50|20058.55|19978.55|20060.58|19980.58|20060.58|19980.58|20058.55|19978.55|10
1739055480000|2025-02-08 22:58:00|20060.67|19980.67|20059.73|19979.73|20060.86|19980.86|20059.51|19979.51|10
1739055490000|2025-02-08 22:58:10|20059.75|19979.75|20060.46|19980.46|20060.47|19980.47|20059.75|19979.75|10
1739055500000|2025-02-08 22:58:20|20060.53|19980.53|20061.14|19981.14|20061.14|19981.14|20059.67|19979.67|9
1739055510000|2025-02-08 22:58:30|20061.29|19981.29|20062.53|19982.53|20062.53|19982.53|20061.29|19981.29|9
1739055520000|2025-02-08 22:58:40|20062.55|19982.55|20062.7|19982.7|20063.06|19983.06|20062.55|19982.55|9
1739055530000|2025-02-08 22:58:50|20062.59|19982.59|20062.17|19982.17|20062.59|19982.59|20061.79|19981.79|10
1739055540000|2025-02-08 22:59:00|20062.13|19982.13|20062.6|19982.6|20062.6|19982.6|20062.01|19982.01|10
1739055550000|2025-02-08 22:59:10|20062.88|19982.88|20063.83|19983.83|20063.83|19983.83|20062.88|19982.88|10
1739055560000|2025-02-08 22:59:20|20063.92|19983.92|20064.76|19984.76|20064.76|19984.76|20063.89|19983.89|8
1739055570000|2025-02-08 22:59:30|20065.48|19985.48|20062.54|19982.54|20066.5|19986.5|20062.54|19982.54|10
1739055580000|2025-02-08 22:59:40|20062.53|19982.53|20062.53|19982.53|20062.55|19982.55|20062.53|19982.53|6
1739055590000|2025-02-08 22:59:50|20062.58|19982.58|20062.13|19982.13|20062.58|19982.58|20062.13|19982.13|7
1739055620000|2025-02-08 23:00:20|20065.24|19985.24|20058.12|19978.12|20065.24|19985.24|20058.12|19978.12|5
1739055630000|2025-02-08 23:00:30|20057.94|19977.94|20057.75|19977.75|20057.94|19977.94|20057.7|19977.7|8
1739055640000|2025-02-08 23:00:40|20057.74|19977.74|20062.72|19982.72|20063.27|19983.27|20057.73|19977.73|8
1739055650000|2025-02-08 23:00:50|20062.68|19982.68|20060.64|19980.64|20062.68|19982.68|20060.64|19980.64|10
1739055660000|2025-02-08 23:01:00|20060.6|19980.6|20059.89|19979.89|20061.31|19981.31|20059.52|19979.52|8
1739055670000|2025-02-08 23:01:10|20060.18|19980.18|20061.2|19981.2|20061.2|19981.2|20059.78|19979.78|9
1739055680000|2025-02-08 23:01:20|20059.27|19979.27|20064.46|19984.46|20064.46|19984.46|20059.27|19979.27|10
1739055690000|2025-02-08 23:01:30|20067.78|19987.78|20068.54|19988.54|20068.54|19988.54|20067.78|19987.78|7
1739055700000|2025-02-08 23:01:40|20067.31|19987.31|20068.63|19988.63|20068.63|19988.63|20067.31|19987.31|8
1739055710000|2025-02-08 23:01:50|20068.64|19988.64|20070.84|19990.84|20070.84|19990.84|20068.4|19988.4|10
1739055720000|2025-02-08 23:02:00|20070.32|19990.32|20070.61|19990.61|20070.72|19990.72|20070.08|19990.08|10
1739055730000|2025-02-08 23:02:10|20070.71|19990.71|20073.03|19993.03|20073.17|19993.17|20070.67|19990.67|10
1739055740000|2025-02-08 23:02:20|20073.05|19993.05|20074.01|19994.01|20074.01|19994.01|20073.05|19993.05|9
1739055750000|2025-02-08 23:02:30|20074.02|19994.02|20074.35|19994.35|20074.42|19994.42|20074.02|19994.02|7
1739055760000|2025-02-08 23:02:40|20074.28|19994.28|20074.34|19994.34|20074.39|19994.39|20073.79|19993.79|9
1739055770000|2025-02-08 23:02:50|20074.31|19994.31|20074.45|19994.45|20074.63|19994.63|20074.04|19994.04|9
1739055780000|2025-02-08 23:03:00|20074.93|19994.93|20076.15|19996.15|20076.15|19996.15|20074.93|19994.93|10
1739055790000|2025-02-08 23:03:10|20076.17|19996.17|20076.39|19996.39|20076.39|19996.39|20076.17|19996.17|9
1739055800000|2025-02-08 23:03:20|20076.47|19996.47|20075.83|19995.83|20076.51|19996.51|20075.83|19995.83|8
1739055810000|2025-02-08 23:03:30|20075.57|19995.57|20077.74|19997.74|20077.74|19997.74|20075.57|19995.57|10
1739055820000|2025-02-08 23:03:40|20077.82|19997.82|20080.92|20000.92|20080.92|20000.92|20077.47|19997.47|10
1739055830000|2025-02-08 23:03:50|20081.09|20001.09|20083.8|20003.8|20084.16|20004.16|20081.09|20001.09|10
1739055840000|2025-02-08 23:04:00|20086.15|20006.15|20086.03|20006.03|20086.15|20006.15|20085.15|20005.15|10
1739055850000|2025-02-08 23:04:10|20086.63|20006.63|20086.52|20006.52|20087.08|20007.08|20086.15|20006.15|10
1739055860000|2025-02-08 23:04:20|20086.46|20006.46|20087.65|20007.65|20087.77|20007.77|20086.46|20006.46|9
1739055870000|2025-02-08 23:04:30|20087.61|20007.61|20090.4|20010.4|20090.4|20010.4|20087.61|20007.61|10
1739055880000|2025-02-08 23:04:40|20090.33|20010.33|20091.08|20011.08|20091.62|20011.62|20090.31|20010.31|10
1739055890000|2025-02-08 23:04:50|20091.01|20011.01|20092.26|20012.26|20092.32|20012.32|20090.99|20010.99|10
1739055900000|2025-02-08 23:05:00|20092.35|20012.35|20092.45|20012.45|20092.51|20012.51|20092.35|20012.35|9
1739055910000|2025-02-08 23:05:10|20092.71|20012.71|20092.58|20012.58|20092.92|20012.92|20092.51|20012.51|8
1739055920000|2025-02-08 23:05:20|20092.74|20012.74|20092.57|20012.57|20092.81|20012.81|20092.57|20012.57|3
1739055930000|2025-02-08 23:05:30|20092.52|20012.52|20093.45|20013.45|20093.45|20013.45|20092.37|20012.37|9
1739055940000|2025-02-08 23:05:40|20095.07|20015.07|20094.14|20014.14|20095.07|20015.07|20094.12|20014.12|9
1739055950000|2025-02-08 23:05:50|20094.06|20014.06|20095.11|20015.11|20095.18|20015.18|20093.48|20013.48|8
1739055960000|2025-02-08 23:06:00|20094.97|20014.97|20095.27|20015.27|20095.62|20015.62|20094.97|20014.97|8
1739055970000|2025-02-08 23:06:10|20095.26|20015.26|20094.76|20014.76|20095.26|20015.26|20094.66|20014.66|7
1739055980000|2025-02-08 23:06:20|20095.22|20015.22|20096.47|20016.47|20096.58|20016.58|20095.22|20015.22|10
1739055990000|2025-02-08 23:06:30|20096.55|20016.55|20096.4|20016.4|20096.98|20016.98|20096.4|20016.4|9
1739056000000|2025-02-08 23:06:40|20096.13|20016.13|20095.81|20015.81|20096.13|20016.13|20095.49|20015.49|10
1739056010000|2025-02-08 23:06:50|20095.9|20015.9|20097.17|20017.17|20097.25|20017.25|20095.9|20015.9|9
1739056020000|2025-02-08 23:07:00|20097.87|20017.87|20097.41|20017.41|20098.03|20018.03|20097.41|20017.41|8
1739056030000|2025-02-08 23:07:10|20097.34|20017.34|20096.75|20016.75|20097.39|20017.39|20096.71|20016.71|8
1739056040000|2025-02-08 23:07:20|20096.5|20016.5|20096.95|20016.95|20096.95|20016.95|20095.57|20015.57|10
1739056050000|2025-02-08 23:07:30|20097.02|20017.02|20096.31|20016.31|20097.02|20017.02|20095.27|20015.27|10
1739056060000|2025-02-08 23:07:40|20096.25|20016.25|20097.01|20017.01|20097.39|20017.39|20096.25|20016.25|10
1739056070000|2025-02-08 23:07:50|20096.92|20016.92|20097.03|20017.03|20097.27|20017.27|20096.87|20016.87|10
1739056080000|2025-02-08 23:08:00|20097.05|20017.05|20095.56|20015.56|20097.05|20017.05|20094.51|20014.51|10
1739056090000|2025-02-08 23:08:10|20095.55|20015.55|20095.07|20015.07|20095.57|20015.57|20095.07|20015.07|10
1739056100000|2025-02-08 23:08:20|20094.93|20014.93|20093.96|20013.96|20094.94|20014.94|20093.96|20013.96|10
1739056110000|2025-02-08 23:08:30|20094.6|20014.6|20096.46|20016.46|20096.48|20016.48|20094.6|20014.6|9
1739056120000|2025-02-08 23:08:40|20096.48|20016.48|20095.64|20015.64|20096.48|20016.48|20095.09|20015.09|10
1739056130000|2025-02-08 23:08:50|20095.73|20015.73|20094.24|20014.24|20095.87|20015.87|20094.24|20014.24|10
1739056140000|2025-02-08 23:09:00|20093.65|20013.65|20090.61|20010.61|20093.65|20013.65|20090.15|20010.15|10
1739056150000|2025-02-08 23:09:10|20090.85|20010.85|20089.8|20009.8|20091.05|20011.05|20089.8|20009.8|10
1739056160000|2025-02-08 23:09:20|20090.11|20010.11|20089.97|20009.97|20090.11|20010.11|20089.95|20009.95|9
1739056170000|2025-02-08 23:09:30|20089.95|20009.95|20088.67|20008.67|20089.95|20009.95|20088.67|20008.67|8
1739056180000|2025-02-08 23:09:40|20088.65|20008.65|20087.57|20007.57|20088.65|20008.65|20087.55|20007.55|7
1739056190000|2025-02-08 23:09:50|20087.66|20007.66|20087.25|20007.25|20087.66|20007.66|20086.88|20006.88|9
1739056200000|2025-02-08 23:10:00|20087.24|20007.24|20087.32|20007.32|20087.32|20007.32|20087.1|20007.1|9
1739056210000|2025-02-08 23:10:10|20087.44|20007.44|20087.07|20007.07|20087.51|20007.51|20087.07|20007.07|9
1739056220000|2025-02-08 23:10:20|20087.29|20007.29|20087.45|20007.45|20087.45|20007.45|20086.89|20006.89|9
1739056230000|2025-02-08 23:10:30|20087.44|20007.44|20087.85|20007.85|20087.85|20007.85|20087.4|20007.4|8
1739056240000|2025-02-08 23:10:40|20087.82|20007.82|20090.02|20010.02|20090.05|20010.05|20087.8|20007.8|10
1739056250000|2025-02-08 23:10:50|20090.04|20010.04|20091.14|20011.14|20091.17|20011.17|20090.02|20010.02|8
1739056260000|2025-02-08 23:11:00|20091.12|20011.12|20091.37|20011.37|20091.9|20011.9|20091.12|20011.12|8
1739056270000|2025-02-08 23:11:10|20091.35|20011.35|20091.96|20011.96|20091.96|20011.96|20091.34|20011.34|7
1739056280000|2025-02-08 23:11:20|20091.98|20011.98|20093.17|20013.17|20093.17|20013.17|20091.94|20011.94|8
1739056290000|2025-02-08 23:11:30|20093.65|20013.65|20094.47|20014.47|20094.64|20014.64|20093.65|20013.65|10
1739056300000|2025-02-08 23:11:40|20094.45|20014.45|20094.27|20014.27|20094.45|20014.45|20094.27|20014.27|9
1739056310000|2025-02-08 23:11:50|20094.28|20014.28|20094.47|20014.47|20094.85|20014.85|20094.28|20014.28|8
1739056320000|2025-02-08 23:12:00|20094.41|20014.41|20094.92|20014.92|20094.93|20014.93|20094.36|20014.36|10
1739056330000|2025-02-08 23:12:10|20094.99|20014.99|20095.19|20015.19|20095.33|20015.33|20094.99|20014.99|8
1739056340000|2025-02-08 23:12:20|20095.18|20015.18|20094.66|20014.66|20095.19|20015.19|20094.59|20014.59|8
1739056350000|2025-02-08 23:12:30|20094.65|20014.65|20093.29|20013.29|20094.66|20014.66|20093.21|20013.21|10
1739056360000|2025-02-08 23:12:40|20093.3|20013.3|20092.15|20012.15|20094.44|20014.44|20092.15|20012.15|10
1739056370000|2025-02-08 23:12:50|20091.31|20011.31|20088.11|20008.11|20091.31|20011.31|20088.11|20008.11|10
1739056380000|2025-02-08 23:13:00|20088.02|20008.02|20089.47|20009.47|20089.65|20009.65|20087.64|20007.64|10
1739056390000|2025-02-08 23:13:10|20089.19|20009.19|20089.72|20009.72|20089.72|20009.72|20089.14|20009.14|9
1739056400000|2025-02-08 23:13:20|20089.83|20009.83|20090.08|20010.08|20090.08|20010.08|20089.83|20009.83|9
1739056410000|2025-02-08 23:13:30|20090.07|20010.07|20089.99|20009.99|20090.07|20010.07|20089.48|20009.48|7
1739056420000|2025-02-08 23:13:40|20090.23|20010.23|20089.95|20009.95|20090.28|20010.28|20089.79|20009.79|9
1739056430000|2025-02-08 23:13:50|20090.06|20010.06|20090.57|20010.57|20090.57|20010.57|20089.97|20009.97|10
1739056440000|2025-02-08 23:14:00|20090.83|20010.83|20090.92|20010.92|20090.94|20010.94|20090.46|20010.46|9
1739056450000|2025-02-08 23:14:10|20090.91|20010.91|20091.9|20011.9|20091.9|20011.9|20090.91|20010.91|8
1739056460000|2025-02-08 23:14:20|20091.92|20011.92|20091.29|20011.29|20091.93|20011.93|20090.94|20010.94|10
1739056470000|2025-02-08 23:14:30|20091.33|20011.33|20090.67|20010.67|20091.37|20011.37|20090.4|20010.4|10
1739056480000|2025-02-08 23:14:40|20091.17|20011.17|20091.32|20011.32|20091.38|20011.38|20090.77|20010.77|9
1739056490000|2025-02-08 23:14:50|20091.29|20011.29|20091.69|20011.69|20091.69|20011.69|20091.16|20011.16|8
1739056500000|2025-02-08 23:15:00|20091.71|20011.71|20091.15|20011.15|20091.71|20011.71|20091.09|20011.09|10
1739056510000|2025-02-08 23:15:10|20091.18|20011.18|20094.02|20014.02|20094.47|20014.47|20091.11|20011.11|10
1739056520000|2025-02-08 23:15:20|20094.06|20014.06|20091.22|20011.22|20094.43|20014.43|20091.22|20011.22|10
1739056530000|2025-02-08 23:15:30|20091.1|20011.1|20090.62|20010.62|20091.16|20011.16|20090.61|20010.61|10
1739056540000|2025-02-08 23:15:40|20090.57|20010.57|20090.68|20010.68|20090.91|20010.91|20090.57|20010.57|7
1739056550000|2025-02-08 23:15:50|20090.6|20010.6|20090.45|20010.45|20090.6|20010.6|20090.39|20010.39|7
1739056560000|2025-02-08 23:16:00|20090.47|20010.47|20090.68|20010.68|20090.75|20010.75|20090.45|20010.45|9
1739056570000|2025-02-08 23:16:10|20090.66|20010.66|20091.81|20011.81|20091.81|20011.81|20090.64|20010.64|8
1739056580000|2025-02-08 23:16:20|20092.14|20012.14|20093.18|20013.18|20093.32|20013.32|20092.14|20012.14|9
1739056590000|2025-02-08 23:16:30|20093.32|20013.32|20095.02|20015.02|20095.02|20015.02|20093.08|20013.08|9
1739056600000|2025-02-08 23:16:40|20094.89|20014.89|20098.52|20018.52|20098.88|20018.88|20094.89|20014.89|9
1739056610000|2025-02-08 23:16:50|20098.14|20018.14|20098.22|20018.22|20098.25|20018.25|20098.14|20018.14|9
1739056620000|2025-02-08 23:17:00|20098.25|20018.25|20097.07|20017.07|20098.25|20018.25|20096.98|20016.98|10
1739056630000|2025-02-08 23:17:10|20097.35|20017.35|20098.69|20018.69|20098.69|20018.69|20097.35|20017.35|10
1739056640000|2025-02-08 23:17:20|20098.81|20018.81|20098.39|20018.39|20098.83|20018.83|20098.39|20018.39|9
1739056650000|2025-02-08 23:17:30|20099.81|20019.81|20103.29|20023.29|20103.29|20023.29|20099.81|20019.81|10
1739056660000|2025-02-08 23:17:40|20104.02|20024.02|20105.32|20025.32|20105.32|20025.32|20104.02|20024.02|10
1739056670000|2025-02-08 23:17:50|20105.46|20025.46|20105.11|20025.11|20105.7|20025.7|20105.11|20025.11|9
1739056680000|2025-02-08 23:18:00|20105.07|20025.07|20105.64|20025.64|20106.22|20026.22|20104.96|20024.96|10
1739056690000|2025-02-08 23:18:10|20105.77|20025.77|20105.29|20025.29|20105.77|20025.77|20104.87|20024.87|10
1739056700000|2025-02-08 23:18:20|20105.3|20025.3|20107.28|20027.28|20107.28|20027.28|20105.3|20025.3|10
1739056710000|2025-02-08 23:18:30|20107.3|20027.3|20109.18|20029.18|20109.18|20029.18|20107.3|20027.3|10
1739056720000|2025-02-08 23:18:40|20109.32|20029.32|20110.1|20030.1|20110.1|20030.1|20109.32|20029.32|10
1739056730000|2025-02-08 23:18:50|20109.62|20029.62|20110.08|20030.08|20110.29|20030.29|20109.3|20029.3|10
1739056740000|2025-02-08 23:19:00|20110.6|20030.6|20110.97|20030.97|20111.21|20031.21|20110.58|20030.58|9
1739056750000|2025-02-08 23:19:10|20110.94|20030.94|20112.01|20032.01|20112.01|20032.01|20110.61|20030.61|10
1739056760000|2025-02-08 23:19:20|20110.27|20030.27|20110.35|20030.35|20110.6|20030.6|20110.16|20030.16|9
1739056770000|2025-02-08 23:19:30|20109.93|20029.93|20110.7|20030.7|20110.7|20030.7|20109.92|20029.92|9
1739056780000|2025-02-08 23:19:40|20110.87|20030.87|20111.41|20031.41|20111.41|20031.41|20110.52|20030.52|10
1739056790000|2025-02-08 23:19:50|20111.6|20031.6|20112.65|20032.65|20112.75|20032.75|20111.6|20031.6|10
1739056800000|2025-02-08 23:20:00|20112.58|20032.58|20113.6|20033.6|20113.72|20033.72|20112.51|20032.51|10
1739056810000|2025-02-08 23:20:10|20114.64|20034.64|20110.64|20030.64|20114.64|20034.64|20110.64|20030.64|10
1739056820000|2025-02-08 23:20:20|20110.55|20030.55|20109.4|20029.4|20110.55|20030.55|20109.4|20029.4|9
1739056830000|2025-02-08 23:20:30|20109.09|20029.09|20110.04|20030.04|20110.04|20030.04|20108.96|20028.96|10
1739056840000|2025-02-08 23:20:40|20110.01|20030.01|20109.73|20029.73|20110.59|20030.59|20109.73|20029.73|9
1739056850000|2025-02-08 23:20:50|20110.3|20030.3|20108.21|20028.21|20110.31|20030.31|20107.99|20027.99|10
1739056860000|2025-02-08 23:21:00|20108.13|20028.13|20110.71|20030.71|20110.86|20030.86|20108.11|20028.11|9
1739056870000|2025-02-08 23:21:10|20110.8|20030.8|20111.7|20031.7|20111.87|20031.87|20110.8|20030.8|10
1739056880000|2025-02-08 23:21:20|20111.61|20031.61|20111.94|20031.94|20112.06|20032.06|20111.59|20031.59|9
1739056890000|2025-02-08 23:21:30|20111.93|20031.93|20112.55|20032.55|20112.55|20032.55|20111.45|20031.45|10
1739056900000|2025-02-08 23:21:40|20112.41|20032.41|20112.11|20032.11|20112.43|20032.43|20112.11|20032.11|10
1739056910000|2025-02-08 23:21:50|20112.05|20032.05|20111.21|20031.21|20112.05|20032.05|20111.21|20031.21|10
1739056920000|2025-02-08 23:22:00|20110.76|20030.76|20110.3|20030.3|20110.96|20030.96|20110.3|20030.3|9
1739056930000|2025-02-08 23:22:10|20110.35|20030.35|20110.03|20030.03|20110.54|20030.54|20110.03|20030.03|10
1739056940000|2025-02-08 23:22:20|20109.9|20029.9|20109.74|20029.74|20110|20030|20109.74|20029.74|10
1739056950000|2025-02-08 23:22:30|20109.7|20029.7|20110.82|20030.82|20110.88|20030.88|20109.69|20029.69|10
1739056960000|2025-02-08 23:22:40|20110.74|20030.74|20110.89|20030.89|20110.89|20030.89|20110.74|20030.74|8
1739056970000|2025-02-08 23:22:50|20111.08|20031.08|20111.59|20031.59|20111.59|20031.59|20111.08|20031.08|10
1739056980000|2025-02-08 23:23:00|20111.65|20031.65|20110.92|20030.92|20111.65|20031.65|20110.81|20030.81|9
1739056990000|2025-02-08 23:23:10|20111.58|20031.58|20112.55|20032.55|20112.67|20032.67|20111.58|20031.58|9
1739057000000|2025-02-08 23:23:20|20112.53|20032.53|20111.8|20031.8|20112.76|20032.76|20111.8|20031.8|10
1739057010000|2025-02-08 23:23:30|20111.79|20031.79|20113.22|20033.22|20114.09|20034.09|20111.79|20031.79|8
1739057020000|2025-02-08 23:23:40|20113.15|20033.15|20116.72|20036.72|20116.72|20036.72|20113.11|20033.11|9
1739057030000|2025-02-08 23:23:50|20116.89|20036.89|20119.07|20039.07|20119.07|20039.07|20116.89|20036.89|10
1739057040000|2025-02-08 23:24:00|20119.05|20039.05|20120.79|20040.79|20120.88|20040.88|20117.93|20037.93|8
1739057050000|2025-02-08 23:24:10|20120.89|20040.89|20122.5|20042.5|20122.5|20042.5|20120.89|20040.89|10
1739057060000|2025-02-08 23:24:20|20123.2|20043.2|20122.67|20042.67|20123.26|20043.26|20122.67|20042.67|10
1739057070000|2025-02-08 23:24:30|20122.45|20042.45|20123.02|20043.02|20123.02|20043.02|20122.45|20042.45|9
1739057080000|2025-02-08 23:24:40|20123|20043|20122.43|20042.43|20123.07|20043.07|20122.43|20042.43|8
1739057090000|2025-02-08 23:24:50|20122.41|20042.41|20121.91|20041.91|20122.41|20042.41|20121.91|20041.91|10
1739057100000|2025-02-08 23:25:00|20121.92|20041.92|20122.14|20042.14|20122.69|20042.69|20121.82|20041.82|9
1739057110000|2025-02-08 23:25:10|20122.23|20042.23|20121.94|20041.94|20122.47|20042.47|20121.8|20041.8|10
1739057120000|2025-02-08 23:25:20|20121.93|20041.93|20122.76|20042.76|20122.78|20042.78|20121.93|20041.93|10
1739057130000|2025-02-08 23:25:30|20122.77|20042.77|20122.89|20042.89|20123.26|20043.26|20122.77|20042.77|10
1739057140000|2025-02-08 23:25:40|20122.85|20042.85|20122.49|20042.49|20122.85|20042.85|20122.48|20042.48|10
1739057150000|2025-02-08 23:25:50|20121.87|20041.87|20121.56|20041.56|20121.87|20041.87|20121.54|20041.54|9
1739057160000|2025-02-08 23:26:00|20121.8|20041.8|20121.26|20041.26|20122.19|20042.19|20121.26|20041.26|10
1739057170000|2025-02-08 23:26:10|20121.18|20041.18|20121.17|20041.17|20121.48|20041.48|20120.61|20040.61|10
1739057180000|2025-02-08 23:26:20|20121.04|20041.04|20121.43|20041.43|20121.47|20041.47|20120.93|20040.93|9
1739057190000|2025-02-08 23:26:30|20121.46|20041.46|20121.45|20041.45|20121.49|20041.49|20120.85|20040.85|9
1739057200000|2025-02-08 23:26:40|20121.41|20041.41|20120.73|20040.73|20121.41|20041.41|20120.73|20040.73|8
1739057210000|2025-02-08 23:26:50|20120.74|20040.74|20120.7|20040.7|20120.74|20040.74|20120.7|20040.7|3
1739057220000|2025-02-08 23:27:00|20120.71|20040.71|20121.09|20041.09|20121.28|20041.28|20120.7|20040.7|7
1739057230000|2025-02-08 23:27:10|20121|20041|20120.97|20040.97|20121|20041|20120.91|20040.91|8
1739057240000|2025-02-08 23:27:20|20120.98|20040.98|20121.39|20041.39|20121.39|20041.39|20120.98|20040.98|5
1739057250000|2025-02-08 23:27:30|20121.41|20041.41|20120.25|20040.25|20121.41|20041.41|20120.25|20040.25|10
1739057260000|2025-02-08 23:27:40|20120.21|20040.21|20116.86|20036.86|20120.22|20040.22|20116.84|20036.84|10
1739057270000|2025-02-08 23:27:50|20116.73|20036.73|20115.14|20035.14|20116.73|20036.73|20115.14|20035.14|8
1739057280000|2025-02-08 23:28:00|20115.27|20035.27|20113.36|20033.36|20115.27|20035.27|20113.36|20033.36|10
1739057290000|2025-02-08 23:28:10|20113.27|20033.27|20111.67|20031.67|20113.27|20033.27|20111.67|20031.67|10
1739057300000|2025-02-08 23:28:20|20111.66|20031.66|20112.51|20032.51|20112.56|20032.56|20111.65|20031.65|10
1739057310000|2025-02-08 23:28:30|20112.49|20032.49|20112.58|20032.58|20112.58|20032.58|20112.26|20032.26|9
1739057320000|2025-02-08 23:28:40|20112.59|20032.59|20112.14|20032.14|20112.59|20032.59|20111.97|20031.97|8
1739057330000|2025-02-08 23:28:50|20111.62|20031.62|20111.67|20031.67|20112.07|20032.07|20111.62|20031.62|7
1739057340000|2025-02-08 23:29:00|20111.69|20031.69|20113.59|20033.59|20113.59|20033.59|20111.68|20031.68|10
1739057350000|2025-02-08 23:29:10|20113.6|20033.6|20114.43|20034.43|20114.43|20034.43|20113.59|20033.59|7
1739057360000|2025-02-08 23:29:20|20114.48|20034.48|20114.69|20034.69|20114.69|20034.69|20114.48|20034.48|9
1739057370000|2025-02-08 23:29:30|20115.16|20035.16|20115.87|20035.87|20116.42|20036.42|20115.16|20035.16|10
1739057380000|2025-02-08 23:29:40|20117.13|20037.13|20117.16|20037.16|20117.19|20037.19|20117.12|20037.12|7
1739057390000|2025-02-08 23:29:50|20117.19|20037.19|20117.37|20037.37|20117.37|20037.37|20116.57|20036.57|9
1739057400000|2025-02-08 23:30:00|20117.39|20037.39|20118.8|20038.8|20118.8|20038.8|20117.39|20037.39|9
1739057410000|2025-02-08 23:30:10|20118.82|20038.82|20118.83|20038.83|20118.83|20038.83|20118.67|20038.67|10
1739057420000|2025-02-08 23:30:20|20119.01|20039.01|20118.62|20038.62|20119.2|20039.2|20117.86|20037.86|10
1739057430000|2025-02-08 23:30:30|20118.91|20038.91|20120.47|20040.47|20120.47|20040.47|20118.91|20038.91|10
1739057440000|2025-02-08 23:30:40|20121.24|20041.24|20123.94|20043.94|20124.24|20044.24|20121.24|20041.24|10
1739057450000|2025-02-08 23:30:50|20124.24|20044.24|20127.44|20047.44|20127.44|20047.44|20124.24|20044.24|10
1739057460000|2025-02-08 23:31:00|20127.46|20047.46|20128.55|20048.55|20128.61|20048.61|20127.46|20047.46|10
1739057470000|2025-02-08 23:31:10|20128.05|20048.05|20128.73|20048.73|20128.77|20048.77|20127.85|20047.85|8
1739057480000|2025-02-08 23:31:20|20128.72|20048.72|20130.11|20050.11|20131.03|20051.03|20128.72|20048.72|10
1739057490000|2025-02-08 23:31:30|20129.86|20049.86|20129.48|20049.48|20130.36|20050.36|20128.69|20048.69|10
1739057500000|2025-02-08 23:31:40|20129.54|20049.54|20130.75|20050.75|20130.83|20050.83|20129.54|20049.54|9
1739057510000|2025-02-08 23:31:50|20130.77|20050.77|20130.94|20050.94|20130.97|20050.97|20130.77|20050.77|7
1739057520000|2025-02-08 23:32:00|20130.96|20050.96|20131.26|20051.26|20131.51|20051.51|20130.95|20050.95|9
1739057530000|2025-02-08 23:32:10|20131.08|20051.08|20130.92|20050.92|20131.53|20051.53|20130.92|20050.92|10
1739057540000|2025-02-08 23:32:20|20130.8|20050.8|20131.01|20051.01|20131.06|20051.06|20130.8|20050.8|8
1739057550000|2025-02-08 23:32:30|20131.02|20051.02|20130.78|20050.78|20131.03|20051.03|20130.46|20050.46|10
1739057560000|2025-02-08 23:32:40|20130.77|20050.77|20131.91|20051.91|20131.91|20051.91|20130.77|20050.77|9
1739057570000|2025-02-08 23:32:50|20131.74|20051.74|20134.12|20054.12|20134.12|20054.12|20131.65|20051.65|9
1739057580000|2025-02-08 23:33:00|20134.38|20054.38|20137.61|20057.61|20137.61|20057.61|20134.38|20054.38|10
1739057590000|2025-02-08 23:33:10|20138.33|20058.33|20139.2|20059.2|20139.2|20059.2|20138.33|20058.33|10
1739057600000|2025-02-08 23:33:20|20138.99|20058.99|20141|20061|20141.1|20061.1|20138.9|20058.9|10
1739057610000|2025-02-08 23:33:30|20141.01|20061.01|20142.58|20062.58|20142.58|20062.58|20140.85|20060.85|8
1739057620000|2025-02-08 23:33:40|20142.46|20062.46|20144.62|20064.62|20144.62|20064.62|20142.14|20062.14|10
1739057630000|2025-02-08 23:33:50|20144.69|20064.69|20146.04|20066.04|20146.04|20066.04|20144.62|20064.62|9
1739057640000|2025-02-08 23:34:00|20146.67|20066.67|20147.13|20067.13|20147.24|20067.24|20146.67|20066.67|9
1739057650000|2025-02-08 23:34:10|20147.55|20067.55|20147.42|20067.42|20147.59|20067.59|20147.41|20067.41|10
1739057660000|2025-02-08 23:34:20|20147.17|20067.17|20150.46|20070.46|20150.46|20070.46|20146.36|20066.36|10
1739057670000|2025-02-08 23:34:30|20151.77|20071.77|20149.9|20069.9|20151.77|20071.77|20149.9|20069.9|10
1739057680000|2025-02-08 23:34:40|20150.07|20070.07|20147.49|20067.49|20150.07|20070.07|20147.49|20067.49|10
1739057690000|2025-02-08 23:34:50|20147.47|20067.47|20148.55|20068.55|20148.68|20068.68|20147.41|20067.41|10
1739057700000|2025-02-08 23:35:00|20148.51|20068.51|20148.12|20068.12|20148.51|20068.51|20147.78|20067.78|10
1739057710000|2025-02-08 23:35:10|20148.13|20068.13|20147.98|20067.98|20148.17|20068.17|20147.89|20067.89|9
1739057720000|2025-02-08 23:35:20|20148.03|20068.03|20144.77|20064.77|20148.2|20068.2|20144.77|20064.77|10
1739057730000|2025-02-08 23:35:30|20144.97|20064.97|20143.92|20063.92|20144.97|20064.97|20143.92|20063.92|9
1739057740000|2025-02-08 23:35:40|20143.24|20063.24|20143.39|20063.39|20143.8|20063.8|20143.23|20063.23|9
1739057750000|2025-02-08 23:35:50|20143.34|20063.34|20142.15|20062.15|20143.43|20063.43|20142.15|20062.15|10
1739057760000|2025-02-08 23:36:00|20142.1|20062.1|20142.54|20062.54|20142.54|20062.54|20142.1|20062.1|8
1739057770000|2025-02-08 23:36:10|20142.62|20062.62|20141.73|20061.73|20142.62|20062.62|20141.73|20061.73|9
1739057780000|2025-02-08 23:36:20|20141.56|20061.56|20140.27|20060.27|20141.56|20061.56|20140.27|20060.27|10
1739057790000|2025-02-08 23:36:30|20140.08|20060.08|20140.93|20060.93|20140.93|20060.93|20139.99|20059.99|9
1739057800000|2025-02-08 23:36:40|20141.01|20061.01|20139.82|20059.82|20141.01|20061.01|20139.82|20059.82|10
1739057810000|2025-02-08 23:36:50|20139.42|20059.42|20138.38|20058.38|20139.42|20059.42|20138.34|20058.34|10
1739057820000|2025-02-08 23:37:00|20138.48|20058.48|20139.42|20059.42|20139.42|20059.42|20138.48|20058.48|9
1739057830000|2025-02-08 23:37:10|20139.25|20059.25|20138.67|20058.67|20139.25|20059.25|20137.85|20057.85|10
1739057840000|2025-02-08 23:37:20|20138.76|20058.76|20139.8|20059.8|20139.8|20059.8|20138.14|20058.14|10
1739057850000|2025-02-08 23:37:30|20139.91|20059.91|20141.08|20061.08|20141.08|20061.08|20139.91|20059.91|10
1739057860000|2025-02-08 23:37:40|20141.1|20061.1|20141.46|20061.46|20141.5|20061.5|20141.1|20061.1|8
1739057870000|2025-02-08 23:37:50|20141.44|20061.44|20142.43|20062.43|20142.48|20062.48|20141.28|20061.28|9
1739057880000|2025-02-08 23:38:00|20142.5|20062.5|20144.56|20064.56|20144.56|20064.56|20142.5|20062.5|9
1739057890000|2025-02-08 23:38:10|20144.51|20064.51|20143.75|20063.75|20144.51|20064.51|20143.75|20063.75|10
1739057900000|2025-02-08 23:38:20|20143.77|20063.77|20141.92|20061.92|20143.77|20063.77|20140.99|20060.99|9
1739057910000|2025-02-08 23:38:30|20141.96|20061.96|20144.92|20064.92|20144.92|20064.92|20141.96|20061.96|10
1739057920000|2025-02-08 23:38:40|20144.86|20064.86|20144.99|20064.99|20145.24|20065.24|20144.3|20064.3|10
1739057930000|2025-02-08 23:38:50|20144.09|20064.09|20145.51|20065.51|20145.51|20065.51|20143.86|20063.86|10
1739057940000|2025-02-08 23:39:00|20145.48|20065.48|20144.7|20064.7|20145.48|20065.48|20144.1|20064.1|10
1739057950000|2025-02-08 23:39:10|20146.76|20066.76|20149.55|20069.55|20149.55|20069.55|20146.76|20066.76|10
1739057960000|2025-02-08 23:39:20|20150.03|20070.03|20147.61|20067.61|20150.77|20070.77|20147.61|20067.61|10
1739057970000|2025-02-08 23:39:30|20146.9|20066.9|20145.97|20065.97|20146.9|20066.9|20145.97|20065.97|7
1739057980000|2025-02-08 23:39:40|20146.57|20066.57|20146.3|20066.3|20146.57|20066.57|20146.12|20066.12|9
1739057990000|2025-02-08 23:39:50|20146.75|20066.75|20147.08|20067.08|20147.27|20067.27|20146.75|20066.75|9
1739058000000|2025-02-08 23:40:00|20147.07|20067.07|20146.35|20066.35|20147.22|20067.22|20145.83|20065.83|9
1739058010000|2025-02-08 23:40:10|20147.2|20067.2|20148.15|20068.15|20148.15|20068.15|20147.2|20067.2|9
1739058020000|2025-02-08 23:40:20|20148.64|20068.64|20150.77|20070.77|20150.77|20070.77|20148.37|20068.37|10
1739058030000|2025-02-08 23:40:30|20150.97|20070.97|20149.28|20069.28|20150.99|20070.99|20149.28|20069.28|9
1739058040000|2025-02-08 23:40:40|20149.23|20069.23|20149.62|20069.62|20149.62|20069.62|20149.18|20069.18|10
1739058050000|2025-02-08 23:40:50|20149.54|20069.54|20148.27|20068.27|20149.54|20069.54|20148.27|20068.27|10
1739058060000|2025-02-08 23:41:00|20147.71|20067.71|20148.72|20068.72|20148.72|20068.72|20147.71|20067.71|10
1739058070000|2025-02-08 23:41:10|20149.43|20069.43|20150.07|20070.07|20150.09|20070.09|20149.43|20069.43|7
1739058080000|2025-02-08 23:41:20|20150.15|20070.15|20149.44|20069.44|20150.15|20070.15|20149.12|20069.12|9
1739058090000|2025-02-08 23:41:30|20149.55|20069.55|20149.07|20069.07|20149.64|20069.64|20149.07|20069.07|7
1739058100000|2025-02-08 23:41:40|20149.09|20069.09|20149.8|20069.8|20150.04|20070.04|20149.09|20069.09|9
1739058110000|2025-02-08 23:41:50|20152.31|20072.31|20150.92|20070.92|20152.34|20072.34|20150.92|20070.92|10
1739058120000|2025-02-08 23:42:00|20155.01|20075.01|20157.94|20077.94|20157.94|20077.94|20155.01|20075.01|9
1739058130000|2025-02-08 23:42:10|20158.93|20078.93|20155.95|20075.95|20158.93|20078.93|20155.95|20075.95|10
1739058140000|2025-02-08 23:42:20|20155.68|20075.68|20152.08|20072.08|20155.68|20075.68|20152.08|20072.08|9
1739058150000|2025-02-08 23:42:30|20151.8|20071.8|20151.42|20071.42|20151.83|20071.83|20151.42|20071.42|10
1739058160000|2025-02-08 23:42:40|20150.74|20070.74|20149.81|20069.81|20150.74|20070.74|20149.3|20069.3|10
1739058170000|2025-02-08 23:42:50|20149.39|20069.39|20149.94|20069.94|20149.99|20069.99|20149.39|20069.39|10
1739058180000|2025-02-08 23:43:00|20149.72|20069.72|20149.28|20069.28|20150.12|20070.12|20149.28|20069.28|10
1739058190000|2025-02-08 23:43:10|20149.33|20069.33|20150.93|20070.93|20151.12|20071.12|20148.49|20068.49|9
1739058200000|2025-02-08 23:43:20|20150.82|20070.82|20148.52|20068.52|20150.82|20070.82|20148.45|20068.45|10
1739058210000|2025-02-08 23:43:30|20148.41|20068.41|20144.07|20064.07|20148.45|20068.45|20144.07|20064.07|9
1739058220000|2025-02-08 23:43:40|20144.09|20064.09|20141.04|20061.04|20144.09|20064.09|20140.48|20060.48|10
1739058230000|2025-02-08 23:43:50|20141.08|20061.08|20141.94|20061.94|20141.96|20061.96|20141.03|20061.03|8
1739058240000|2025-02-08 23:44:00|20141.93|20061.93|20135.77|20055.77|20141.96|20061.96|20135.77|20055.77|9
1739058250000|2025-02-08 23:44:10|20135.69|20055.69|20133.07|20053.07|20135.69|20055.69|20132.81|20052.81|10
1739058260000|2025-02-08 23:44:20|20133.16|20053.16|20132.98|20052.98|20133.26|20053.26|20132.83|20052.83|10
1739058270000|2025-02-08 23:44:30|20132.59|20052.59|20130.56|20050.56|20132.59|20052.59|20130.56|20050.56|10
1739058280000|2025-02-08 23:44:40|20128.1|20048.1|20125.88|20045.88|20128.64|20048.64|20125.88|20045.88|10
1739058290000|2025-02-08 23:44:50|20124.61|20044.61|20123.79|20043.79|20124.65|20044.65|20123.79|20043.79|10
1739058300000|2025-02-08 23:45:00|20123.66|20043.66|20123.84|20043.84|20123.84|20043.84|20123.56|20043.56|9
1739058310000|2025-02-08 23:45:10|20123.88|20043.88|20126.4|20046.4|20126.4|20046.4|20123.78|20043.78|9
1739058320000|2025-02-08 23:45:20|20126.47|20046.47|20127.66|20047.66|20127.71|20047.71|20126.47|20046.47|9
1739058330000|2025-02-08 23:45:30|20127.68|20047.68|20128.24|20048.24|20128.24|20048.24|20127.68|20047.68|10
1739058340000|2025-02-08 23:45:40|20128.36|20048.36|20125.17|20045.17|20128.36|20048.36|20125.17|20045.17|10
1739058350000|2025-02-08 23:45:50|20125.03|20045.03|20122.18|20042.18|20125.03|20045.03|20122.18|20042.18|10
1739058360000|2025-02-08 23:46:00|20121.96|20041.96|20122.71|20042.71|20123.33|20043.33|20121.42|20041.42|10
1739058370000|2025-02-08 23:46:10|20122.6|20042.6|20121.38|20041.38|20122.6|20042.6|20121.38|20041.38|10
1739058380000|2025-02-08 23:46:20|20121.44|20041.44|20119.69|20039.69|20121.47|20041.47|20119.69|20039.69|10
1739058390000|2025-02-08 23:46:30|20119.37|20039.37|20117.81|20037.81|20119.37|20039.37|20117.81|20037.81|10
1739058400000|2025-02-08 23:46:40|20117.58|20037.58|20116.5|20036.5|20117.58|20037.58|20116.28|20036.28|10
1739058410000|2025-02-08 23:46:50|20116.39|20036.39|20115.22|20035.22|20116.66|20036.66|20115.22|20035.22|10
1739058420000|2025-02-08 23:47:00|20114.71|20034.71|20104.94|20024.94|20114.71|20034.71|20104.94|20024.94|10
1739058430000|2025-02-08 23:47:10|20105.58|20025.58|20109.17|20029.17|20110.44|20030.44|20105.58|20025.58|10
1739058440000|2025-02-08 23:47:20|20109.7|20029.7|20110.23|20030.23|20111.86|20031.86|20109.7|20029.7|10
1739058450000|2025-02-08 23:47:30|20111.56|20031.56|20114.16|20034.16|20114.23|20034.23|20111.48|20031.48|10
1739058460000|2025-02-08 23:47:40|20113.4|20033.4|20109.31|20029.31|20114.07|20034.07|20109.3|20029.3|9
1739058470000|2025-02-08 23:47:50|20109.16|20029.16|20108.96|20028.96|20109.56|20029.56|20108.45|20028.45|10
1739058480000|2025-02-08 23:48:00|20110.24|20030.24|20113.57|20033.57|20113.57|20033.57|20110.24|20030.24|10
1739058490000|2025-02-08 23:48:10|20113.63|20033.63|20108.95|20028.95|20113.63|20033.63|20108.95|20028.95|10
1739058500000|2025-02-08 23:48:20|20108.96|20028.96|20109.69|20029.69|20109.69|20029.69|20108.96|20028.96|10
1739058510000|2025-02-08 23:48:30|20109.5|20029.5|20112.77|20032.77|20113.07|20033.07|20109.23|20029.23|10
1739058520000|2025-02-08 23:48:40|20112.87|20032.87|20109.25|20029.25|20113.74|20033.74|20109.25|20029.25|10
1739058530000|2025-02-08 23:48:50|20109.21|20029.21|20108.65|20028.65|20109.21|20029.21|20107.44|20027.44|10
1739058540000|2025-02-08 23:49:00|20109.27|20029.27|20110.58|20030.58|20110.58|20030.58|20109.27|20029.27|10
1739058550000|2025-02-08 23:49:10|20110.79|20030.79|20113.97|20033.97|20113.97|20033.97|20110.65|20030.65|10
1739058560000|2025-02-08 23:49:20|20114.01|20034.01|20115.58|20035.58|20116.15|20036.15|20114.01|20034.01|8
1739058570000|2025-02-08 23:49:30|20114.36|20034.36|20111.9|20031.9|20114.36|20034.36|20111.74|20031.74|10
1739058580000|2025-02-08 23:49:40|20111.93|20031.93|20112.17|20032.17|20112.28|20032.28|20111.93|20031.93|10
1739058590000|2025-02-08 23:49:50|20111.53|20031.53|20109.82|20029.82|20112.44|20032.44|20109.82|20029.82|10
1739058600000|2025-02-08 23:50:00|20109.45|20029.45|20107.94|20027.94|20109.45|20029.45|20107.94|20027.94|10
1739058610000|2025-02-08 23:50:10|20107.59|20027.59|20106.64|20026.64|20107.59|20027.59|20105.56|20025.56|10
1739058620000|2025-02-08 23:50:20|20106.5|20026.5|20109.3|20029.3|20109.3|20029.3|20106.5|20026.5|10
1739058630000|2025-02-08 23:50:30|20109.53|20029.53|20110.35|20030.35|20110.43|20030.43|20109.53|20029.53|10
1739058640000|2025-02-08 23:50:40|20109.7|20029.7|20109.43|20029.43|20109.7|20029.7|20109.18|20029.18|10
1739058650000|2025-02-08 23:50:50|20109.44|20029.44|20110.86|20030.86|20110.9|20030.9|20109.31|20029.31|9
1739058660000|2025-02-08 23:51:00|20110.92|20030.92|20115.17|20035.17|20115.17|20035.17|20110.92|20030.92|10
1739058670000|2025-02-08 23:51:10|20115.59|20035.59|20114.02|20034.02|20116.47|20036.47|20114.01|20034.01|8
1739058680000|2025-02-08 23:51:20|20112.8|20032.8|20112.26|20032.26|20112.8|20032.8|20112.01|20032.01|10
1739058690000|2025-02-08 23:51:30|20112.18|20032.18|20107.9|20027.9|20112.19|20032.19|20107.9|20027.9|8
1739058700000|2025-02-08 23:51:40|20108.18|20028.18|20108.52|20028.52|20109|20029|20108.18|20028.18|10
1739058710000|2025-02-08 23:51:50|20108.26|20028.26|20104.88|20024.88|20108.26|20028.26|20104.88|20024.88|10
1739058720000|2025-02-08 23:52:00|20104.79|20024.79|20098.59|20018.59|20104.79|20024.79|20098.59|20018.59|10
1739058730000|2025-02-08 23:52:10|20098.24|20018.24|20094.67|20014.67|20098.24|20018.24|20094.67|20014.67|10
1739058740000|2025-02-08 23:52:20|20094.75|20014.75|20094.27|20014.27|20094.89|20014.89|20094.04|20014.04|10
1739058750000|2025-02-08 23:52:30|20097.15|20017.15|20096.89|20016.89|20097.24|20017.24|20096.63|20016.63|9
1739058760000|2025-02-08 23:52:40|20096.72|20016.72|20096.73|20016.73|20096.86|20016.86|20094.81|20014.81|10
1739058770000|2025-02-08 23:52:50|20096.75|20016.75|20096.08|20016.08|20096.75|20016.75|20095.62|20015.62|9
1739058780000|2025-02-08 23:53:00|20096.23|20016.23|20096.91|20016.91|20096.91|20016.91|20096.14|20016.14|10
1739058790000|2025-02-08 23:53:10|20097.16|20017.16|20100.69|20020.69|20100.69|20020.69|20097.16|20017.16|9
1739058800000|2025-02-08 23:53:20|20100.68|20020.68|20100.81|20020.81|20101.67|20021.67|20100.68|20020.68|10
1739058810000|2025-02-08 23:53:30|20100.62|20020.62|20100.07|20020.07|20101.08|20021.08|20100.07|20020.07|8
1739058820000|2025-02-08 23:53:40|20100.22|20020.22|20099.72|20019.72|20100.5|20020.5|20099.47|20019.47|10
1739058830000|2025-02-08 23:53:50|20099.71|20019.71|20100.68|20020.68|20100.68|20020.68|20099.43|20019.43|10
1739058840000|2025-02-08 23:54:00|20101.03|20021.03|20101.54|20021.54|20101.54|20021.54|20101.03|20021.03|9
1739058850000|2025-02-08 23:54:10|20101.98|20021.98|20102.32|20022.32|20102.32|20022.32|20101.27|20021.27|10
1739058860000|2025-02-08 23:54:20|20102.38|20022.38|20100.67|20020.67|20102.38|20022.38|20100.67|20020.67|10
1739058870000|2025-02-08 23:54:30|20099.45|20019.45|20100.35|20020.35|20101.27|20021.27|20099.02|20019.02|10
1739058880000|2025-02-08 23:54:40|20100.34|20020.34|20098.84|20018.84|20100.34|20020.34|20098.74|20018.74|10
1739058890000|2025-02-08 23:54:50|20098.8|20018.8|20097.87|20017.87|20098.8|20018.8|20096.18|20016.18|10
1739058900000|2025-02-08 23:55:00|20097.92|20017.92|20097.97|20017.97|20098.6|20018.6|20097.76|20017.76|9
1739058910000|2025-02-08 23:55:10|20097.64|20017.64|20094.32|20014.32|20097.64|20017.64|20094.32|20014.32|10
1739058920000|2025-02-08 23:55:20|20094.23|20014.23|20094.42|20014.42|20094.77|20014.77|20094.23|20014.23|9
1739058930000|2025-02-08 23:55:30|20093.13|20013.13|20090.79|20010.79|20093.13|20013.13|20090.79|20010.79|10
1739058940000|2025-02-08 23:55:40|20090.74|20010.74|20091.32|20011.32|20091.71|20011.71|20090.74|20010.74|10
1739058950000|2025-02-08 23:55:50|20090.94|20010.94|20085.6|20005.6|20090.94|20010.94|20085.6|20005.6|10
1739058960000|2025-02-08 23:56:00|20084.97|20004.97|20080.26|20000.26|20084.97|20004.97|20080.26|20000.26|10
1739058970000|2025-02-08 23:56:10|20080.16|20000.16|20075.44|19995.44|20080.16|20000.16|20073.53|19993.53|10
1739058980000|2025-02-08 23:56:20|20075.64|19995.64|20079.9|19999.9|20079.9|19999.9|20075.64|19995.64|10
1739058990000|2025-02-08 23:56:30|20079.83|19999.83|20080.57|20000.57|20080.8|20000.8|20079.75|19999.75|10
1739059000000|2025-02-08 23:56:40|20080.6|20000.6|20082.28|20002.28|20082.28|20002.28|20080.44|20000.44|10
1739059010000|2025-02-08 23:56:50|20082.47|20002.47|20082.6|20002.6|20083.37|20003.37|20082.47|20002.47|9
1739059020000|2025-02-08 23:57:00|20082.77|20002.77|20082|20002|20083.43|20003.43|20082|20002|10
1739059030000|2025-02-08 23:57:10|20080.8|20000.8|20077.17|19997.17|20080.8|20000.8|20077.05|19997.05|8
1739059040000|2025-02-08 23:57:20|20077.4|19997.4|20079.12|19999.12|20079.36|19999.36|20077.35|19997.35|10
1739059050000|2025-02-08 23:57:30|20079.2|19999.2|20079.86|19999.86|20080.22|20000.22|20079.2|19999.2|10
1739059060000|2025-02-08 23:57:40|20080.18|20000.18|20076.75|19996.75|20080.18|20000.18|20076.75|19996.75|10
1739059070000|2025-02-08 23:57:50|20076.84|19996.84|20075.54|19995.54|20076.84|19996.84|20075.54|19995.54|10
1739059080000|2025-02-08 23:58:00|20075.78|19995.78|20076.33|19996.33|20076.33|19996.33|20075.71|19995.71|10
1739059090000|2025-02-08 23:58:10|20073.87|19993.87|20071.93|19991.93|20073.87|19993.87|20071.26|19991.26|10
1739059100000|2025-02-08 23:58:20|20071.97|19991.97|20072.31|19992.31|20072.79|19992.79|20071.9|19991.9|10
1739059110000|2025-02-08 23:58:30|20072.6|19992.6|20072.18|19992.18|20072.81|19992.81|20072.08|19992.08|10
1739059120000|2025-02-08 23:58:40|20072.51|19992.51|20071.62|19991.62|20072.65|19992.65|20071.62|19991.62|10
1739059130000|2025-02-08 23:58:50|20071.16|19991.16|20068.06|19988.06|20071.16|19991.16|20068.06|19988.06|10
1739059140000|2025-02-08 23:59:00|20067.92|19987.92|20067.88|19987.88|20067.95|19987.95|20067.42|19987.42|10
1739059150000|2025-02-08 23:59:10|20067.9|19987.9|20068.12|19988.12|20068.12|19988.12|20067.77|19987.77|10
1739059160000|2025-02-08 23:59:20|20068.43|19988.43|20069.44|19989.44|20069.63|19989.63|20068.43|19988.43|10
1739059170000|2025-02-08 23:59:30|20069.39|19989.39|20068.52|19988.52|20070.07|19990.07|20068.52|19988.52|10
1739059180000|2025-02-08 23:59:40|20068.49|19988.49|20067.32|19987.32|20068.49|19988.49|20067.29|19987.29|9
1739059190000|2025-02-08 23:59:50|20067.27|19987.27|20067.61|19987.61|20067.76|19987.76|20067.27|19987.27|6
1739059200000|2025-02-09 00:00:00|20067.53|19987.53|20072.19|19992.19|20072.19|19992.19|20067.53|19987.53|10
1739059210000|2025-02-09 00:00:10|20073.26|19993.26|20080.77|20000.77|20080.77|20000.77|20073.26|19993.26|10
1739059220000|2025-02-09 00:00:20|20081.94|20001.94|20082.51|20002.51|20084.59|20004.59|20081.94|20001.94|10
1739059230000|2025-02-09 00:00:30|20082.3|20002.3|20080|20000|20082.3|20002.3|20079.99|19999.99|10
1739059240000|2025-02-09 00:00:40|20079.92|19999.92|20079.44|19999.44|20080.49|20000.49|20079.42|19999.42|10
1739059250000|2025-02-09 00:00:50|20078.56|19998.56|20074.3|19994.3|20078.56|19998.56|20074.3|19994.3|10
1739059260000|2025-02-09 00:01:00|20073.77|19993.77|20070.21|19990.21|20073.77|19993.77|20070.21|19990.21|10
1739059270000|2025-02-09 00:01:10|20069.01|19989.01|20066.86|19986.86|20069.01|19989.01|20066.67|19986.67|10
1739059280000|2025-02-09 00:01:20|20066.37|19986.37|20068.17|19988.17|20068.23|19988.23|20066.29|19986.29|10
1739059290000|2025-02-09 00:01:30|20068.39|19988.39|20069.94|19989.94|20069.94|19989.94|20068.39|19988.39|10
1739059300000|2025-02-09 00:01:40|20070.53|19990.53|20072.67|19992.67|20072.67|19992.67|20070.53|19990.53|10
1739059310000|2025-02-09 00:01:50|20072.78|19992.78|20074|19994|20074.12|19994.12|20071.62|19991.62|9
1739059320000|2025-02-09 00:02:00|20073.93|19993.93|20075.88|19995.88|20075.88|19995.88|20073.36|19993.36|10
1739059330000|2025-02-09 00:02:10|20076.75|19996.75|20076.37|19996.37|20077.34|19997.34|20076.02|19996.02|10
1739059340000|2025-02-09 00:02:20|20076.39|19996.39|20083.35|20003.35|20083.35|20003.35|20076.39|19996.39|10
1739059350000|2025-02-09 00:02:30|20083.38|20003.38|20084.73|20004.73|20084.73|20004.73|20082.87|20002.87|10
1739059360000|2025-02-09 00:02:40|20083.32|20003.32|20085.52|20005.52|20085.58|20005.58|20083.32|20003.32|10
1739059370000|2025-02-09 00:02:50|20085.77|20005.77|20087.13|20007.13|20087.75|20007.75|20085.77|20005.77|10
1739059380000|2025-02-09 00:03:00|20086.98|20006.98|20083.63|20003.63|20086.98|20006.98|20083.63|20003.63|10
1739059390000|2025-02-09 00:03:10|20083.69|20003.69|20081.77|20001.77|20083.76|20003.76|20081.77|20001.77|10
1739059400000|2025-02-09 00:03:20|20081.5|20001.5|20079.69|19999.69|20081.5|20001.5|20079.69|19999.69|10
1739059410000|2025-02-09 00:03:30|20079.77|19999.77|20081.55|20001.55|20081.55|20001.55|20079.2|19999.2|9
1739059420000|2025-02-09 00:03:40|20081.78|20001.78|20083.89|20003.89|20083.89|20003.89|20081.67|20001.67|9
1739059430000|2025-02-09 00:03:50|20084.03|20004.03|20085.73|20005.73|20085.86|20005.86|20084.03|20004.03|9
1739059440000|2025-02-09 00:04:00|20085.8|20005.8|20085.87|20005.87|20087.22|20007.22|20085.72|20005.72|10
1739059450000|2025-02-09 00:04:10|20085.74|20005.74|20085.33|20005.33|20085.74|20005.74|20085.31|20005.31|9
1739059460000|2025-02-09 00:04:20|20085.09|20005.09|20085.07|20005.07|20085.37|20005.37|20084.98|20004.98|10
1739059470000|2025-02-09 00:04:30|20085.25|20005.25|20085|20005|20085.38|20005.38|20084.73|20004.73|8
1739059480000|2025-02-09 00:04:40|20083.98|20003.98|20074.46|19994.46|20083.98|20003.98|20074.46|19994.46|10
1739059490000|2025-02-09 00:04:50|20073.34|19993.34|20074.05|19994.05|20074.05|19994.05|20072.49|19992.49|10
1739059500000|2025-02-09 00:05:00|20073.9|19993.9|20074.06|19994.06|20074.06|19994.06|20072.64|19992.64|10
1739059510000|2025-02-09 00:05:10|20074.72|19994.72|20072.76|19992.76|20075.63|19995.63|20072.76|19992.76|10
1739059520000|2025-02-09 00:05:20|20072.55|19992.55|20071.38|19991.38|20072.55|19992.55|20071.38|19991.38|9
1739059530000|2025-02-09 00:05:30|20071.05|19991.05|20072.27|19992.27|20072.27|19992.27|20070.7|19990.7|9
1739059540000|2025-02-09 00:05:40|20072.61|19992.61|20071.8|19991.8|20073.09|19993.09|20071.8|19991.8|10
1739059550000|2025-02-09 00:05:50|20071.82|19991.82|20070.49|19990.49|20071.83|19991.83|20070.22|19990.22|10
1739059560000|2025-02-09 00:06:00|20070.54|19990.54|20072.07|19992.07|20072.81|19992.81|20070.54|19990.54|10
1739059570000|2025-02-09 00:06:10|20071.99|19991.99|20072.88|19992.88|20073.11|19993.11|20070.53|19990.53|10
1739059580000|2025-02-09 00:06:20|20072.71|19992.71|20071.23|19991.23|20072.97|19992.97|20071.23|19991.23|10
1739059590000|2025-02-09 00:06:30|20070.84|19990.84|20070.73|19990.73|20070.96|19990.96|20070.54|19990.54|10
1739059600000|2025-02-09 00:06:40|20071.32|19991.32|20067.58|19987.58|20071.32|19991.32|20067.58|19987.58|10
1739059610000|2025-02-09 00:06:50|20066.99|19986.99|20066.68|19986.68|20067.1|19987.1|20065.94|19985.94|10
1739059620000|2025-02-09 00:07:00|20067.18|19987.18|20069.6|19989.6|20069.68|19989.68|20066.74|19986.74|10
1739059630000|2025-02-09 00:07:10|20069.49|19989.49|20069.97|19989.97|20070.15|19990.15|20069.49|19989.49|10
1739059640000|2025-02-09 00:07:20|20069.74|19989.74|20075.05|19995.05|20075.05|19995.05|20069.74|19989.74|10
1739059650000|2025-02-09 00:07:30|20075.12|19995.12|20078.23|19998.23|20078.6|19998.6|20075.12|19995.12|10
1739059660000|2025-02-09 00:07:40|20077.96|19997.96|20076.13|19996.13|20078.09|19998.09|20076.13|19996.13|8
1739059670000|2025-02-09 00:07:50|20076.07|19996.07|20074.47|19994.47|20076.47|19996.47|20073.58|19993.58|10
1739059680000|2025-02-09 00:08:00|20074.55|19994.55|20076.26|19996.26|20076.26|19996.26|20074.55|19994.55|10
1739059690000|2025-02-09 00:08:10|20076.87|19996.87|20080.72|20000.72|20080.72|20000.72|20076.87|19996.87|10
1739059700000|2025-02-09 00:08:20|20081.09|20001.09|20081.1|20001.1|20082.15|20002.15|20080.99|20000.99|9
1739059710000|2025-02-09 00:08:30|20081.17|20001.17|20080.47|20000.47|20081.32|20001.32|20080.47|20000.47|9
1739059720000|2025-02-09 00:08:40|20080.12|20000.12|20076.69|19996.69|20080.12|20000.12|20076.69|19996.69|9
1739059730000|2025-02-09 00:08:50|20076.65|19996.65|20076.69|19996.69|20076.86|19996.86|20076.09|19996.09|10
1739059740000|2025-02-09 00:09:00|20076.7|19996.7|20079.41|19999.41|20079.41|19999.41|20076.7|19996.7|10
1739059750000|2025-02-09 00:09:10|20079.78|19999.78|20078.88|19998.88|20080.25|20000.25|20078.61|19998.61|10
1739059760000|2025-02-09 00:09:20|20078.9|19998.9|20075.56|19995.56|20078.96|19998.96|20075.53|19995.53|9
1739059770000|2025-02-09 00:09:30|20073.93|19993.93|20071.36|19991.36|20073.93|19993.93|20070.92|19990.92|10
1739059780000|2025-02-09 00:09:40|20071.64|19991.64|20074.53|19994.53|20074.53|19994.53|20071.46|19991.46|9
1739059790000|2025-02-09 00:09:50|20074.61|19994.61|20075.18|19995.18|20075.18|19995.18|20074.5|19994.5|10
1739059800000|2025-02-09 00:10:00|20075.24|19995.24|20075.07|19995.07|20075.96|19995.96|20074.77|19994.77|9
1739059810000|2025-02-09 00:10:10|20075.8|19995.8|20074.47|19994.47|20075.8|19995.8|20074.47|19994.47|10
1739059820000|2025-02-09 00:10:20|20073.63|19993.63|20068.1|19988.1|20073.63|19993.63|20068.03|19988.03|10
1739059830000|2025-02-09 00:10:30|20068.08|19988.08|20068.63|19988.63|20068.71|19988.71|20068.08|19988.08|9
1739059840000|2025-02-09 00:10:40|20068.51|19988.51|20066.41|19986.41|20068.51|19988.51|20065.36|19985.36|10
1739059850000|2025-02-09 00:10:50|20066.51|19986.51|20066.54|19986.54|20066.88|19986.88|20066.51|19986.51|10
1739059860000|2025-02-09 00:11:00|20066.39|19986.39|20066.9|19986.9|20067.29|19987.29|20066.39|19986.39|10
1739059870000|2025-02-09 00:11:10|20066.89|19986.89|20067.05|19987.05|20068.47|19988.47|20066.89|19986.89|10
1739059880000|2025-02-09 00:11:20|20066.92|19986.92|20067.51|19987.51|20067.51|19987.51|20066.83|19986.83|10
1739059890000|2025-02-09 00:11:30|20067.52|19987.52|20068.96|19988.96|20068.96|19988.96|20067.35|19987.35|10
1739059900000|2025-02-09 00:11:40|20068.76|19988.76|20067.34|19987.34|20068.76|19988.76|20066.96|19986.96|10
1739059910000|2025-02-09 00:11:50|20067.18|19987.18|20066.42|19986.42|20067.18|19987.18|20066.08|19986.08|10
1739059920000|2025-02-09 00:12:00|20066.33|19986.33|20066.51|19986.51|20067.47|19987.47|20066.2|19986.2|10
1739059930000|2025-02-09 00:12:10|20066.61|19986.61|20067.56|19987.56|20067.56|19987.56|20066.43|19986.43|10
1739059940000|2025-02-09 00:12:20|20067.8|19987.8|20067.46|19987.46|20068.92|19988.92|20067.46|19987.46|10
1739059950000|2025-02-09 00:12:30|20067.36|19987.36|20064.73|19984.73|20067.36|19987.36|20064.7|19984.7|10
1739059960000|2025-02-09 00:12:40|20064.76|19984.76|20064.68|19984.68|20064.94|19984.94|20064.6|19984.6|7
1739059970000|2025-02-09 00:12:50|20064.49|19984.49|20067.47|19987.47|20067.52|19987.52|20064.41|19984.41|10
1739059980000|2025-02-09 00:13:00|20066.89|19986.89|20066.44|19986.44|20067.03|19987.03|20066.26|19986.26|10
1739059990000|2025-02-09 00:13:10|20066.41|19986.41|20065.87|19985.87|20066.64|19986.64|20065.39|19985.39|10
1739060000000|2025-02-09 00:13:20|20065.88|19985.88|20064.35|19984.35|20065.88|19985.88|20064.21|19984.21|10
1739060010000|2025-02-09 00:13:30|20063.8|19983.8|20063.61|19983.61|20063.8|19983.8|20063.61|19983.61|7
1739060020000|2025-02-09 00:13:40|20063.59|19983.59|20062.77|19982.77|20063.59|19983.59|20062.77|19982.77|8
1739060030000|2025-02-09 00:13:50|20062.65|19982.65|20063.33|19983.33|20063.33|19983.33|20062.59|19982.59|9
1739060040000|2025-02-09 00:14:00|20063.66|19983.66|20064.92|19984.92|20065.1|19985.1|20063.66|19983.66|10
1739060050000|2025-02-09 00:14:10|20065.17|19985.17|20066.31|19986.31|20066.86|19986.86|20065.11|19985.11|10
1739060060000|2025-02-09 00:14:20|20066.66|19986.66|20066.05|19986.05|20066.66|19986.66|20066.05|19986.05|10
1739060070000|2025-02-09 00:14:30|20065.63|19985.63|20062.88|19982.88|20065.63|19985.63|20062.78|19982.78|10
1739060080000|2025-02-09 00:14:40|20062.56|19982.56|20062.54|19982.54|20062.86|19982.86|20062.33|19982.33|10
1739060090000|2025-02-09 00:14:50|20062.43|19982.43|20060.77|19980.77|20062.43|19982.43|20060.77|19980.77|10
1739060100000|2025-02-09 00:15:00|20060.92|19980.92|20063.74|19983.74|20063.74|19983.74|20060.92|19980.92|10
1739060110000|2025-02-09 00:15:10|20064.02|19984.02|20066.84|19986.84|20066.84|19986.84|20063.69|19983.69|10
1739060120000|2025-02-09 00:15:20|20068.56|19988.56|20070.9|19990.9|20070.9|19990.9|20068.56|19988.56|10
1739060130000|2025-02-09 00:15:30|20071.01|19991.01|20071.33|19991.33|20071.33|19991.33|20069.25|19989.25|10
1739060140000|2025-02-09 00:15:40|20071.62|19991.62|20071.96|19991.96|20073.78|19993.78|20071.62|19991.62|10
1739060150000|2025-02-09 00:15:50|20071.9|19991.9|20071.77|19991.77|20072.11|19992.11|20071.67|19991.67|9
1739060160000|2025-02-09 00:16:00|20071.8|19991.8|20071.18|19991.18|20071.8|19991.8|20070.44|19990.44|10
1739060170000|2025-02-09 00:16:10|20071.6|19991.6|20073.6|19993.6|20073.6|19993.6|20071.6|19991.6|8
1739060180000|2025-02-09 00:16:20|20073.73|19993.73|20074.28|19994.28|20075.37|19995.37|20073.73|19993.73|10
1739060190000|2025-02-09 00:16:30|20074.23|19994.23|20073.43|19993.43|20074.26|19994.26|20073.43|19993.43|10
1739060200000|2025-02-09 00:16:40|20072.89|19992.89|20070.95|19990.95|20072.89|19992.89|20070.72|19990.72|10
1739060210000|2025-02-09 00:16:50|20070.85|19990.85|20067.72|19987.72|20070.85|19990.85|20067.66|19987.66|10
1739060220000|2025-02-09 00:17:00|20067.8|19987.8|20067.56|19987.56|20067.85|19987.85|20067.56|19987.56|10
1739060230000|2025-02-09 00:17:10|20067.58|19987.58|20069.64|19989.64|20069.64|19989.64|20067.58|19987.58|10
1739060240000|2025-02-09 00:17:20|20069.7|19989.7|20068.68|19988.68|20070.48|19990.48|20068.68|19988.68|9
1739060250000|2025-02-09 00:17:30|20068.61|19988.61|20069.7|19989.7|20070.41|19990.41|20068.61|19988.61|10
1739060260000|2025-02-09 00:17:40|20069.72|19989.72|20068.31|19988.31|20069.78|19989.78|20067.87|19987.87|10
1739060270000|2025-02-09 00:17:50|20068.4|19988.4|20067.43|19987.43|20068.4|19988.4|20067.28|19987.28|10
1739060280000|2025-02-09 00:18:00|20067.42|19987.42|20063.76|19983.76|20067.42|19987.42|20063.76|19983.76|10
1739060290000|2025-02-09 00:18:10|20063.64|19983.64|20060.4|19980.4|20063.73|19983.73|20060.33|19980.33|10
1739060300000|2025-02-09 00:18:20|20060.41|19980.41|20060.88|19980.88|20061.22|19981.22|20060.38|19980.38|10
1739060310000|2025-02-09 00:18:30|20061.12|19981.12|20059.02|19979.02|20061.22|19981.22|20059.02|19979.02|10
1739060320000|2025-02-09 00:18:40|20058.95|19978.95|20055.28|19975.28|20058.95|19978.95|20055.28|19975.28|10
1739060330000|2025-02-09 00:18:50|20055.23|19975.23|20052.87|19972.87|20055.24|19975.24|20052.87|19972.87|10
1739060340000|2025-02-09 00:19:00|20052.63|19972.63|20052.25|19972.25|20052.63|19972.63|20051.29|19971.29|8
1739060350000|2025-02-09 00:19:10|20052.37|19972.37|20053.88|19973.88|20053.88|19973.88|20051.86|19971.86|10
1739060360000|2025-02-09 00:19:20|20053.65|19973.65|20051.31|19971.31|20053.65|19973.65|20051.31|19971.31|10
1739060370000|2025-02-09 00:19:30|20051.49|19971.49|20047.57|19967.57|20051.63|19971.63|20047.57|19967.57|10
1739060380000|2025-02-09 00:19:40|20047.01|19967.01|20046.34|19966.34|20047.01|19967.01|20045.67|19965.67|10
1739060390000|2025-02-09 00:19:50|20046.51|19966.51|20045.79|19965.79|20046.51|19966.51|20044.86|19964.86|9
1739060400000|2025-02-09 00:20:00|20045.81|19965.81|20046.35|19966.35|20046.98|19966.98|20045.55|19965.55|10
1739060410000|2025-02-09 00:20:10|20046.46|19966.46|20049.17|19969.17|20049.17|19969.17|20046.46|19966.46|10
1739060420000|2025-02-09 00:20:20|20049.78|19969.78|20046.46|19966.46|20049.78|19969.78|20046.42|19966.42|9
1739060430000|2025-02-09 00:20:30|20046.49|19966.49|20044.49|19964.49|20046.63|19966.63|20044.49|19964.49|10
1739060440000|2025-02-09 00:20:40|20044.06|19964.06|20040.86|19960.86|20044.06|19964.06|20040.29|19960.29|9
1739060450000|2025-02-09 00:20:50|20040.89|19960.89|20040.69|19960.69|20041.29|19961.29|20040.69|19960.69|9
1739060460000|2025-02-09 00:21:00|20039.91|19959.91|20038.58|19958.58|20040.14|19960.14|20038.58|19958.58|9
1739060470000|2025-02-09 00:21:10|20038.36|19958.36|20040.56|19960.56|20040.56|19960.56|20038.36|19958.36|10
1739060480000|2025-02-09 00:21:20|20042.27|19962.27|20045.04|19965.04|20045.53|19965.53|20042.27|19962.27|10
1739060490000|2025-02-09 00:21:30|20045.02|19965.02|20049.93|19969.93|20049.93|19969.93|20045.02|19965.02|9
1739060500000|2025-02-09 00:21:40|20051.43|19971.43|20052.32|19972.32|20052.32|19972.32|20051.43|19971.43|10
1739060510000|2025-02-09 00:21:50|20052.42|19972.42|20052.51|19972.51|20052.54|19972.54|20052.18|19972.18|10
1739060520000|2025-02-09 00:22:00|20052.48|19972.48|20052.55|19972.55|20052.55|19972.55|20051.05|19971.05|9
1739060530000|2025-02-09 00:22:10|20053.03|19973.03|20057.54|19977.54|20057.54|19977.54|20053.03|19973.03|10
1739060540000|2025-02-09 00:22:20|20059.22|19979.22|20060.61|19980.61|20060.61|19980.61|20058.89|19978.89|10
1739060550000|2025-02-09 00:22:30|20060.67|19980.67|20061.08|19981.08|20061.08|19981.08|20060.65|19980.65|9
1739060560000|2025-02-09 00:22:40|20061.04|19981.04|20061.23|19981.23|20062.19|19982.19|20061.04|19981.04|10
1739060570000|2025-02-09 00:22:50|20061.11|19981.11|20061.62|19981.62|20061.63|19981.63|20060.89|19980.89|10
1739060580000|2025-02-09 00:23:00|20061.98|19981.98|20061.53|19981.53|20062.19|19982.19|20061.47|19981.47|10
1739060590000|2025-02-09 00:23:10|20061.48|19981.48|20059.11|19979.11|20061.48|19981.48|20057.92|19977.92|10
1739060600000|2025-02-09 00:23:20|20060.24|19980.24|20057.96|19977.96|20060.24|19980.24|20057.96|19977.96|10
1739060610000|2025-02-09 00:23:30|20058.19|19978.19|20057.2|19977.2|20058.28|19978.28|20057.2|19977.2|10
1739060620000|2025-02-09 00:23:40|20057.14|19977.14|20055.38|19975.38|20057.14|19977.14|20055.38|19975.38|10
1739060630000|2025-02-09 00:23:50|20055.32|19975.32|20054.75|19974.75|20055.58|19975.58|20054.75|19974.75|10
1739060640000|2025-02-09 00:24:00|20054.65|19974.65|20054.32|19974.32|20055.09|19975.09|20054.17|19974.17|10
1739060650000|2025-02-09 00:24:10|20054.39|19974.39|20055.23|19975.23|20055.23|19975.23|20053.95|19973.95|9
1739060660000|2025-02-09 00:24:20|20055.25|19975.25|20055.27|19975.27|20056.74|19976.74|20055.25|19975.25|10
1739060670000|2025-02-09 00:24:30|20055.21|19975.21|20054.63|19974.63|20055.22|19975.22|20054.63|19974.63|8
1739060680000|2025-02-09 00:24:40|20054.39|19974.39|20048.84|19968.84|20054.39|19974.39|20048.84|19968.84|10
1739060690000|2025-02-09 00:24:50|20048.72|19968.72|20045.17|19965.17|20048.72|19968.72|20044.75|19964.75|10
1739060700000|2025-02-09 00:25:00|20045.14|19965.14|20044.84|19964.84|20045.14|19965.14|20044.63|19964.63|10
1739060710000|2025-02-09 00:25:10|20044.27|19964.27|20043.7|19963.7|20044.38|19964.38|20043.54|19963.54|10
1739060720000|2025-02-09 00:25:20|20043.72|19963.72|20044.92|19964.92|20044.92|19964.92|20043.72|19963.72|10
1739060730000|2025-02-09 00:25:30|20044.97|19964.97|20045.13|19965.13|20045.5|19965.5|20044.82|19964.82|9
1739060740000|2025-02-09 00:25:40|20045.09|19965.09|20045.25|19965.25|20045.25|19965.25|20044.29|19964.29|9
1739060750000|2025-02-09 00:25:50|20045.27|19965.27|20048.35|19968.35|20048.35|19968.35|20044.71|19964.71|10
1739060760000|2025-02-09 00:26:00|20049.01|19969.01|20048.29|19968.29|20049.04|19969.04|20048.29|19968.29|10
1739060770000|2025-02-09 00:26:10|20048.38|19968.38|20048.18|19968.18|20048.98|19968.98|20048.18|19968.18|10
1739060780000|2025-02-09 00:26:20|20048.52|19968.52|20047.77|19967.77|20048.52|19968.52|20047.77|19967.77|8
1739060790000|2025-02-09 00:26:30|20046.55|19966.55|20045.74|19965.74|20046.99|19966.99|20045.38|19965.38|10
1739060800000|2025-02-09 00:26:40|20045.52|19965.52|20045.75|19965.75|20045.81|19965.81|20045.22|19965.22|9
1739060810000|2025-02-09 00:26:50|20045.64|19965.64|20046.59|19966.59|20046.63|19966.63|20045.59|19965.59|10
1739060820000|2025-02-09 00:27:00|20046.6|19966.6|20044.6|19964.6|20046.6|19966.6|20044.6|19964.6|9
1739060830000|2025-02-09 00:27:10|20044.12|19964.12|20042.67|19962.67|20044.12|19964.12|20042.42|19962.42|10
1739060840000|2025-02-09 00:27:20|20042.76|19962.76|20042.2|19962.2|20042.89|19962.89|20042.07|19962.07|9
1739060850000|2025-02-09 00:27:30|20042.49|19962.49|20042.16|19962.16|20042.49|19962.49|20041.17|19961.17|10
1739060860000|2025-02-09 00:27:40|20042.4|19962.4|20042.87|19962.87|20043.3|19963.3|20042.4|19962.4|10
1739060870000|2025-02-09 00:27:50|20043.31|19963.31|20043.16|19963.16|20043.95|19963.95|20043.16|19963.16|10
1739060880000|2025-02-09 00:28:00|20043.17|19963.17|20044.6|19964.6|20044.6|19964.6|20043.17|19963.17|9
1739060890000|2025-02-09 00:28:10|20044.62|19964.62|20045.65|19965.65|20045.71|19965.71|20044.61|19964.61|9
1739060900000|2025-02-09 00:28:20|20045.71|19965.71|20046.06|19966.06|20046.22|19966.22|20045.71|19965.71|8
1739060910000|2025-02-09 00:28:30|20046.04|19966.04|20045.11|19965.11|20046.05|19966.05|20045.11|19965.11|8
1739060920000|2025-02-09 00:28:40|20044.79|19964.79|20042.79|19962.79|20044.79|19964.79|20042.74|19962.74|7
1739060930000|2025-02-09 00:28:50|20042.72|19962.72|20042.79|19962.79|20042.79|19962.79|20042.31|19962.31|10
1739060940000|2025-02-09 00:29:00|20042.91|19962.91|20040.44|19960.44|20042.99|19962.99|20040.44|19960.44|10
1739060950000|2025-02-09 00:29:10|20040.73|19960.73|20040.24|19960.24|20040.73|19960.73|20040.24|19960.24|10
1739060960000|2025-02-09 00:29:20|20041|19961|20043.38|19963.38|20043.5|19963.5|20041|19961|10
1739060970000|2025-02-09 00:29:30|20043.27|19963.27|20042.7|19962.7|20043.27|19963.27|20042.46|19962.46|10
1739060980000|2025-02-09 00:29:40|20042.65|19962.65|20039.3|19959.3|20042.65|19962.65|20039.3|19959.3|10
1739060990000|2025-02-09 00:29:50|20039.26|19959.26|20040.4|19960.4|20040.41|19960.41|20039.26|19959.26|9
1739061000000|2025-02-09 00:30:00|20041.18|19961.18|20042.43|19962.43|20042.43|19962.43|20041.16|19961.16|10
1739061010000|2025-02-09 00:30:10|20042.37|19962.37|20049.83|19969.83|20049.83|19969.83|20042.37|19962.37|10
1739061020000|2025-02-09 00:30:20|20049.85|19969.85|20047.49|19967.49|20049.85|19969.85|20046.04|19966.04|10
1739061030000|2025-02-09 00:30:30|20047.6|19967.6|20048.81|19968.81|20048.81|19968.81|20047.6|19967.6|10
1739061040000|2025-02-09 00:30:40|20049.09|19969.09|20049.46|19969.46|20049.87|19969.87|20049.09|19969.09|10
1739061050000|2025-02-09 00:30:50|20049.43|19969.43|20050.2|19970.2|20050.2|19970.2|20049.09|19969.09|9
1739061060000|2025-02-09 00:31:00|20050.12|19970.12|20052.86|19972.86|20053.35|19973.35|20050.12|19970.12|10
1739061070000|2025-02-09 00:31:10|20052.9|19972.9|20055.78|19975.78|20056.68|19976.68|20052.79|19972.79|10
1739061080000|2025-02-09 00:31:20|20055.64|19975.64|20053.37|19973.37|20056.05|19976.05|20053.37|19973.37|10
1739061090000|2025-02-09 00:31:30|20053.55|19973.55|20051.31|19971.31|20053.56|19973.56|20051.31|19971.31|10
1739061100000|2025-02-09 00:31:40|20051.15|19971.15|20049.5|19969.5|20051.47|19971.47|20049.5|19969.5|10
1739061110000|2025-02-09 00:31:50|20049.29|19969.29|20046.32|19966.32|20049.5|19969.5|20046.32|19966.32|9
1739061120000|2025-02-09 00:32:00|20045.9|19965.9|20041.94|19961.94|20045.9|19965.9|20041.83|19961.83|10
1739061130000|2025-02-09 00:32:10|20041.88|19961.88|20037.3|19957.3|20041.88|19961.88|20037.3|19957.3|10
1739061140000|2025-02-09 00:32:20|20036.41|19956.41|20034.33|19954.33|20036.41|19956.41|20034.33|19954.33|9
1739061150000|2025-02-09 00:32:30|20034.28|19954.28|20036.4|19956.4|20036.4|19956.4|20034.2|19954.2|8
1739061160000|2025-02-09 00:32:40|20036.98|19956.98|20038.81|19958.81|20038.81|19958.81|20036.98|19956.98|10
1739061170000|2025-02-09 00:32:50|20038.83|19958.83|20038.38|19958.38|20039.26|19959.26|20038.38|19958.38|10
1739061180000|2025-02-09 00:33:00|20038.37|19958.37|20038.73|19958.73|20038.73|19958.73|20036.89|19956.89|10
1739061190000|2025-02-09 00:33:10|20038.97|19958.97|20039.4|19959.4|20039.68|19959.68|20038.97|19958.97|10
1739061200000|2025-02-09 00:33:20|20039.75|19959.75|20040.11|19960.11|20040.25|19960.25|20039.58|19959.58|10
1739061210000|2025-02-09 00:33:30|20040.19|19960.19|20042.36|19962.36|20043.16|19963.16|20040.19|19960.19|10
1739061220000|2025-02-09 00:33:40|20042.87|19962.87|20046.52|19966.52|20046.87|19966.87|20042.87|19962.87|10
1739061230000|2025-02-09 00:33:50|20046.47|19966.47|20047.9|19967.9|20048.2|19968.2|20046.45|19966.45|10
1739061240000|2025-02-09 00:34:00|20048.46|19968.46|20044.47|19964.47|20048.46|19968.46|20044.39|19964.39|8
1739061250000|2025-02-09 00:34:10|20044.07|19964.07|20045.77|19965.77|20045.77|19965.77|20043.79|19963.79|9
1739061260000|2025-02-09 00:34:20|20046|19966|20047.6|19967.6|20047.6|19967.6|20046|19966|10
1739061270000|2025-02-09 00:34:30|20048.02|19968.02|20050.17|19970.17|20050.17|19970.17|20047.99|19967.99|9
1739061280000|2025-02-09 00:34:40|20050.72|19970.72|20051.11|19971.11|20051.19|19971.19|20050.7|19970.7|10
1739061290000|2025-02-09 00:34:50|20051.2|19971.2|20050.9|19970.9|20051.56|19971.56|20050.84|19970.84|10
1739061300000|2025-02-09 00:35:00|20050.96|19970.96|20050.99|19970.99|20051.5|19971.5|20050.9|19970.9|10
1739061310000|2025-02-09 00:35:10|20050.95|19970.95|20052|19972|20052|19972|20050.95|19970.95|9
1739061320000|2025-02-09 00:35:20|20052.01|19972.01|20051.43|19971.43|20052.03|19972.03|20051.43|19971.43|9
1739061330000|2025-02-09 00:35:30|20051.49|19971.49|20051.9|19971.9|20051.9|19971.9|20051.49|19971.49|7
1739061340000|2025-02-09 00:35:40|20051.94|19971.94|20052.76|19972.76|20052.76|19972.76|20051.92|19971.92|10
1739061350000|2025-02-09 00:35:50|20052.17|19972.17|20051.45|19971.45|20052.17|19972.17|20051.45|19971.45|8
1739061360000|2025-02-09 00:36:00|20051.02|19971.02|20051.14|19971.14|20051.14|19971.14|20050.81|19970.81|9
1739061370000|2025-02-09 00:36:10|20051.18|19971.18|20049.71|19969.71|20051.69|19971.69|20049.71|19969.71|9
1739061380000|2025-02-09 00:36:20|20049.61|19969.61|20053.63|19973.63|20053.65|19973.65|20049.61|19969.61|10
1739061390000|2025-02-09 00:36:30|20054.05|19974.05|20053.07|19973.07|20054.05|19974.05|20053.05|19973.05|10
1739061400000|2025-02-09 00:36:40|20053.11|19973.11|20053.39|19973.39|20053.44|19973.44|20053.11|19973.11|10
1739061410000|2025-02-09 00:36:50|20053.4|19973.4|20051.28|19971.28|20053.4|19973.4|20051.28|19971.28|9
1739061420000|2025-02-09 00:37:00|20050.68|19970.68|20048.77|19968.77|20050.68|19970.68|20048.63|19968.63|10
1739061430000|2025-02-09 00:37:10|20048.86|19968.86|20049.75|19969.75|20049.75|19969.75|20048.86|19968.86|10
1739061440000|2025-02-09 00:37:20|20049.73|19969.73|20048.92|19968.92|20049.73|19969.73|20048.92|19968.92|9
1739061450000|2025-02-09 00:37:30|20048.96|19968.96|20049.61|19969.61|20049.61|19969.61|20048.96|19968.96|7
1739061460000|2025-02-09 00:37:40|20049.62|19969.62|20048.27|19968.27|20049.64|19969.64|20048.12|19968.12|9
1739061470000|2025-02-09 00:37:50|20048.29|19968.29|20047.58|19967.58|20048.29|19968.29|20047.44|19967.44|7
1739061480000|2025-02-09 00:38:00|20047.57|19967.57|20051.1|19971.1|20051.11|19971.11|20047.47|19967.47|10
1739061490000|2025-02-09 00:38:10|20051.17|19971.17|20050.7|19970.7|20051.17|19971.17|20050.38|19970.38|10
1739061500000|2025-02-09 00:38:20|20049.27|19969.27|20047.99|19967.99|20049.27|19969.27|20047.83|19967.83|9
1739061510000|2025-02-09 00:38:30|20048|19968|20048.97|19968.97|20048.97|19968.97|20048|19968|9
1739061520000|2025-02-09 00:38:40|20049.03|19969.03|20045.83|19965.83|20049.76|19969.76|20045.83|19965.83|10
1739061530000|2025-02-09 00:38:50|20044.59|19964.59|20046.71|19966.71|20046.71|19966.71|20044.59|19964.59|10
1739061540000|2025-02-09 00:39:00|20046.72|19966.72|20046.73|19966.73|20046.73|19966.73|20045.86|19965.86|8
1739061550000|2025-02-09 00:39:10|20047.17|19967.17|20048.78|19968.78|20048.78|19968.78|20047.17|19967.17|10
1739061560000|2025-02-09 00:39:20|20049.23|19969.23|20050.18|19970.18|20050.2|19970.2|20049.23|19969.23|10
1739061570000|2025-02-09 00:39:30|20050.43|19970.43|20051.84|19971.84|20051.84|19971.84|20050.43|19970.43|10
1739061580000|2025-02-09 00:39:40|20051.9|19971.9|20054.91|19974.91|20054.91|19974.91|20051.9|19971.9|10
1739061590000|2025-02-09 00:39:50|20054.94|19974.94|20053.93|19973.93|20054.96|19974.96|20053.75|19973.75|10
1739061600000|2025-02-09 00:40:00|20053.94|19973.94|20052.22|19972.22|20053.94|19973.94|20052.1|19972.1|10
1739061610000|2025-02-09 00:40:10|20052.19|19972.19|20051.88|19971.88|20052.2|19972.2|20051.51|19971.51|10
1739061620000|2025-02-09 00:40:20|20051.92|19971.92|20056.52|19976.52|20056.52|19976.52|20051.92|19971.92|10
1739061630000|2025-02-09 00:40:30|20056.74|19976.74|20058.95|19978.95|20058.95|19978.95|20056.72|19976.72|10
1739061640000|2025-02-09 00:40:40|20058.94|19978.94|20058.52|19978.52|20058.95|19978.95|20058.4|19978.4|6
1739061650000|2025-02-09 00:40:50|20058.34|19978.34|20057.28|19977.28|20058.48|19978.48|20057.28|19977.28|10
1739061660000|2025-02-09 00:41:00|20056.93|19976.93|20055.8|19975.8|20056.93|19976.93|20054.92|19974.92|10
1739061670000|2025-02-09 00:41:10|20055.86|19975.86|20057.37|19977.37|20057.37|19977.37|20055.86|19975.86|10
1739061680000|2025-02-09 00:41:20|20057.36|19977.36|20054.97|19974.97|20057.83|19977.83|20054.97|19974.97|9
1739061690000|2025-02-09 00:41:30|20054.89|19974.89|20050.77|19970.77|20054.89|19974.89|20050.76|19970.76|10
1739061700000|2025-02-09 00:41:40|20050.58|19970.58|20051.1|19971.1|20051.42|19971.42|20050.58|19970.58|10
1739061710000|2025-02-09 00:41:50|20050.79|19970.79|20047.9|19967.9|20050.94|19970.94|20047.9|19967.9|10
1739061720000|2025-02-09 00:42:00|20047.98|19967.98|20052.56|19972.56|20052.79|19972.79|20047.71|19967.71|10
1739061730000|2025-02-09 00:42:10|20052.61|19972.61|20053.06|19973.06|20053.77|19973.77|20052.55|19972.55|10
1739061740000|2025-02-09 00:42:20|20053.17|19973.17|20053.78|19973.78|20053.78|19973.78|20053.17|19973.17|9
1739061750000|2025-02-09 00:42:30|20053.79|19973.79|20053.95|19973.95|20054.39|19974.39|20053.75|19973.75|9
1739061760000|2025-02-09 00:42:40|20053.88|19973.88|20055.43|19975.43|20055.74|19975.74|20053.88|19973.88|10
1739061770000|2025-02-09 00:42:50|20055.34|19975.34|20055.4|19975.4|20056.05|19976.05|20055.27|19975.27|9
1739061780000|2025-02-09 00:43:00|20055.28|19975.28|20059.4|19979.4|20059.4|19979.4|20055.28|19975.28|10
1739061790000|2025-02-09 00:43:10|20059.47|19979.47|20061.31|19981.31|20061.37|19981.37|20059.47|19979.47|9
1739061800000|2025-02-09 00:43:20|20061.35|19981.35|20062.68|19982.68|20063.29|19983.29|20061.35|19981.35|10
1739061810000|2025-02-09 00:43:30|20062.84|19982.84|20059.99|19979.99|20062.84|19982.84|20059.99|19979.99|9
1739061820000|2025-02-09 00:43:40|20054.74|19974.74|20052.58|19972.58|20054.74|19974.74|20052.58|19972.58|10
1739061830000|2025-02-09 00:43:50|20052.48|19972.48|20052.92|19972.92|20053.19|19973.19|20052.48|19972.48|10
1739061840000|2025-02-09 00:44:00|20052.87|19972.87|20049.69|19969.69|20052.87|19972.87|20049.69|19969.69|10
1739061850000|2025-02-09 00:44:10|20049.67|19969.67|20049.44|19969.44|20049.67|19969.67|20049.39|19969.39|7
1739061860000|2025-02-09 00:44:20|20049.42|19969.42|20049.59|19969.59|20049.63|19969.63|20048.76|19968.76|10
1739061870000|2025-02-09 00:44:30|20049.61|19969.61|20048.83|19968.83|20049.61|19969.61|20048.83|19968.83|9
1739061880000|2025-02-09 00:44:40|20051.87|19971.87|20051.63|19971.63|20052.71|19972.71|20051.63|19971.63|9
1739061890000|2025-02-09 00:44:50|20051.87|19971.87|20052.13|19972.13|20052.13|19972.13|20051.83|19971.83|10
1739061900000|2025-02-09 00:45:00|20052.25|19972.25|20052.16|19972.16|20052.6|19972.6|20052.16|19972.16|9
1739061910000|2025-02-09 00:45:10|20052.06|19972.06|20051.98|19971.98|20052.17|19972.17|20051.98|19971.98|7
1739061920000|2025-02-09 00:45:20|20052|19972|20048.71|19968.71|20052.33|19972.33|20048.71|19968.71|10
1739061930000|2025-02-09 00:45:30|20048.78|19968.78|20049.18|19969.18|20049.18|19969.18|20048.56|19968.56|9
1739061940000|2025-02-09 00:45:40|20049.16|19969.16|20048.49|19968.49|20049.59|19969.59|20048.49|19968.49|8
1739061950000|2025-02-09 00:45:50|20047.72|19967.72|20046.06|19966.06|20047.74|19967.74|20046.06|19966.06|10
1739061960000|2025-02-09 00:46:00|20045.95|19965.95|20045.3|19965.3|20045.95|19965.95|20045.3|19965.3|10
1739061970000|2025-02-09 00:46:10|20045.28|19965.28|20044.12|19964.12|20045.28|19965.28|20044.12|19964.12|9
1739061980000|2025-02-09 00:46:20|20045.38|19965.38|20048.74|19968.74|20048.74|19968.74|20045.38|19965.38|10
1739061990000|2025-02-09 00:46:30|20049.49|19969.49|20051.36|19971.36|20051.36|19971.36|20049.49|19969.49|10
1739062000000|2025-02-09 00:46:40|20051.9|19971.9|20053.98|19973.98|20053.98|19973.98|20051.9|19971.9|8
1739062010000|2025-02-09 00:46:50|20054.37|19974.37|20056.61|19976.61|20056.61|19976.61|20054.37|19974.37|10
1739062020000|2025-02-09 00:47:00|20056|19976|20061.23|19981.23|20061.23|19981.23|20055.93|19975.93|10
1739062030000|2025-02-09 00:47:10|20061.94|19981.94|20065.46|19985.46|20065.46|19985.46|20061.94|19981.94|10
1739062040000|2025-02-09 00:47:20|20065.51|19985.51|20066.23|19986.23|20066.29|19986.29|20065.46|19985.46|10
1739062050000|2025-02-09 00:47:30|20066.2|19986.2|20065.8|19985.8|20066.22|19986.22|20065.8|19985.8|9
1739062060000|2025-02-09 00:47:40|20065.76|19985.76|20062.56|19982.56|20066.15|19986.15|20062.56|19982.56|8
1739062070000|2025-02-09 00:47:50|20061.94|19981.94|20060.76|19980.76|20061.95|19981.95|20060.21|19980.21|10
1739062080000|2025-02-09 00:48:00|20060.91|19980.91|20058.92|19978.92|20060.91|19980.91|20057.5|19977.5|10
1739062090000|2025-02-09 00:48:10|20059.02|19979.02|20064.12|19984.12|20064.12|19984.12|20059.02|19979.02|10
1739062100000|2025-02-09 00:48:20|20064.87|19984.87|20078.21|19998.21|20078.21|19998.21|20064.87|19984.87|10
1739062110000|2025-02-09 00:48:30|20078.11|19998.11|20078.83|19998.83|20078.88|19998.88|20078.11|19998.11|10
1739062120000|2025-02-09 00:48:40|20078.81|19998.81|20076.89|19996.89|20079.27|19999.27|20076.89|19996.89|10
1739062130000|2025-02-09 00:48:50|20076.71|19996.71|20076.81|19996.81|20077.53|19997.53|20075.92|19995.92|10
1739062140000|2025-02-09 00:49:00|20075.57|19995.57|20073.47|19993.47|20075.57|19995.57|20073.47|19993.47|9
1739062150000|2025-02-09 00:49:10|20073.65|19993.65|20071.37|19991.37|20073.65|19993.65|20071.37|19991.37|10
1739062160000|2025-02-09 00:49:20|20071.38|19991.38|20070.45|19990.45|20072.38|19992.38|20070.45|19990.45|10
1739062170000|2025-02-09 00:49:30|20070.14|19990.14|20070.61|19990.61|20070.61|19990.61|20069.99|19989.99|10
1739062180000|2025-02-09 00:49:40|20070.45|19990.45|20069.71|19989.71|20070.45|19990.45|20069.71|19989.71|10
1739062190000|2025-02-09 00:49:50|20069.57|19989.57|20066.25|19986.25|20069.57|19989.57|20066.25|19986.25|10
1739062200000|2025-02-09 00:50:00|20066.6|19986.6|20069.07|19989.07|20069.07|19989.07|20066.6|19986.6|10
1739062210000|2025-02-09 00:50:10|20069.01|19989.01|20070.46|19990.46|20070.46|19990.46|20068.97|19988.97|9
1739062220000|2025-02-09 00:50:20|20070.38|19990.38|20073.83|19993.83|20073.83|19993.83|20070.38|19990.38|10
1739062230000|2025-02-09 00:50:30|20074.07|19994.07|20074.65|19994.65|20074.65|19994.65|20074.07|19994.07|8
1739062240000|2025-02-09 00:50:40|20074.62|19994.62|20076.08|19996.08|20076.3|19996.3|20074.61|19994.61|9
1739062250000|2025-02-09 00:50:50|20075.86|19995.86|20075.18|19995.18|20075.86|19995.86|20074.99|19994.99|9
1739062260000|2025-02-09 00:51:00|20074.98|19994.98|20075.26|19995.26|20075.96|19995.96|20074.78|19994.78|10
1739062270000|2025-02-09 00:51:10|20075.31|19995.31|20074.52|19994.52|20075.31|19995.31|20074.39|19994.39|10
1739062280000|2025-02-09 00:51:20|20074.6|19994.6|20077.31|19997.31|20077.31|19997.31|20074.6|19994.6|10
1739062290000|2025-02-09 00:51:30|20077.75|19997.75|20078.48|19998.48|20078.8|19998.8|20077.75|19997.75|10
1739062300000|2025-02-09 00:51:40|20078.43|19998.43|20079.68|19999.68|20079.82|19999.82|20078.43|19998.43|10
1739062310000|2025-02-09 00:51:50|20079.65|19999.65|20082.54|20002.54|20082.56|20002.56|20079.64|19999.64|7
1739062320000|2025-02-09 00:52:00|20083.14|20003.14|20085.28|20005.28|20085.28|20005.28|20083.14|20003.14|10
1739062330000|2025-02-09 00:52:10|20085.22|20005.22|20087.77|20007.77|20087.77|20007.77|20085.22|20005.22|10
1739062340000|2025-02-09 00:52:20|20087.56|20007.56|20093.56|20013.56|20093.56|20013.56|20087.56|20007.56|10
1739062350000|2025-02-09 00:52:30|20093.65|20013.65|20092.75|20012.75|20093.7|20013.7|20092.69|20012.69|9
1739062360000|2025-02-09 00:52:40|20092.74|20012.74|20093.44|20013.44|20093.44|20013.44|20092.71|20012.71|10
1739062370000|2025-02-09 00:52:50|20093.65|20013.65|20094.43|20014.43|20094.43|20014.43|20092.98|20012.98|10
1739062380000|2025-02-09 00:53:00|20095.35|20015.35|20097.26|20017.26|20097.26|20017.26|20095.35|20015.35|10
1739062390000|2025-02-09 00:53:10|20097.35|20017.35|20102.37|20022.37|20102.37|20022.37|20097.35|20017.35|9
1739062400000|2025-02-09 00:53:20|20102.13|20022.13|20102.18|20022.18|20102.18|20022.18|20101.84|20021.84|10
1739062410000|2025-02-09 00:53:30|20102.24|20022.24|20100.47|20020.47|20102.24|20022.24|20099.41|20019.41|10
1739062420000|2025-02-09 00:53:40|20100.54|20020.54|20100.73|20020.73|20100.75|20020.75|20100.43|20020.43|9
1739062430000|2025-02-09 00:53:50|20101.28|20021.28|20105.6|20025.6|20105.6|20025.6|20101.28|20021.28|10
1739062440000|2025-02-09 00:54:00|20105.02|20025.02|20104.68|20024.68|20105.59|20025.59|20104.68|20024.68|10
1739062450000|2025-02-09 00:54:10|20104.55|20024.55|20105.35|20025.35|20105.35|20025.35|20104.38|20024.38|10
1739062460000|2025-02-09 00:54:20|20106.28|20026.28|20108.93|20028.93|20108.95|20028.95|20106.28|20026.28|10
1739062470000|2025-02-09 00:54:30|20108.65|20028.65|20109.58|20029.58|20109.84|20029.84|20108.56|20028.56|10
1739062480000|2025-02-09 00:54:40|20109.71|20029.71|20111.75|20031.75|20111.75|20031.75|20109.53|20029.53|10
1739062490000|2025-02-09 00:54:50|20110.89|20030.89|20111.05|20031.05|20111.14|20031.14|20110.88|20030.88|10
1739062500000|2025-02-09 00:55:00|20110.84|20030.84|20107.9|20027.9|20110.85|20030.85|20107.9|20027.9|10
1739062510000|2025-02-09 00:55:10|20107.61|20027.61|20105.4|20025.4|20107.61|20027.61|20105.31|20025.31|10
1739062520000|2025-02-09 00:55:20|20104.4|20024.4|20105.74|20025.74|20105.74|20025.74|20102.3|20022.3|10
1739062530000|2025-02-09 00:55:30|20105.93|20025.93|20106.94|20026.94|20106.94|20026.94|20105.93|20025.93|9
1739062540000|2025-02-09 00:55:40|20106.77|20026.77|20106.23|20026.23|20106.77|20026.77|20106.14|20026.14|9
1739062550000|2025-02-09 00:55:50|20106.01|20026.01|20108.91|20028.91|20108.91|20028.91|20106.01|20026.01|10
1739062560000|2025-02-09 00:56:00|20110.51|20030.51|20111.48|20031.48|20111.48|20031.48|20110.51|20030.51|9
1739062570000|2025-02-09 00:56:10|20111.63|20031.63|20113.8|20033.8|20113.8|20033.8|20111.63|20031.63|9
1739062580000|2025-02-09 00:56:20|20113.48|20033.48|20118.18|20038.18|20118.18|20038.18|20113.34|20033.34|10
1739062590000|2025-02-09 00:56:30|20118.06|20038.06|20114.01|20034.01|20118.06|20038.06|20114.01|20034.01|10
1739062600000|2025-02-09 00:56:40|20113.36|20033.36|20112.6|20032.6|20113.36|20033.36|20112.06|20032.06|10
1739062610000|2025-02-09 00:56:50|20112.67|20032.67|20112.5|20032.5|20113.57|20033.57|20112.5|20032.5|10
1739062620000|2025-02-09 00:57:00|20112.41|20032.41|20112.71|20032.71|20113|20033|20112.41|20032.41|10
1739062630000|2025-02-09 00:57:10|20112.72|20032.72|20112.42|20032.42|20112.73|20032.73|20112.24|20032.24|9
1739062640000|2025-02-09 00:57:20|20112|20032|20108.48|20028.48|20112|20032|20108.08|20028.08|10
1739062650000|2025-02-09 00:57:30|20108.61|20028.61|20106.65|20026.65|20108.7|20028.7|20106.65|20026.65|10
1739062660000|2025-02-09 00:57:40|20106.53|20026.53|20105.41|20025.41|20107.18|20027.18|20105.41|20025.41|10
1739062670000|2025-02-09 00:57:50|20105.3|20025.3|20099.82|20019.82|20105.3|20025.3|20099.82|20019.82|10
1739062680000|2025-02-09 00:58:00|20100.28|20020.28|20101.65|20021.65|20102.43|20022.43|20100.13|20020.13|10
1739062690000|2025-02-09 00:58:10|20101.42|20021.42|20101.14|20021.14|20101.42|20021.42|20100.74|20020.74|10
1739062700000|2025-02-09 00:58:20|20101.21|20021.21|20098.55|20018.55|20101.24|20021.24|20098.55|20018.55|10
1739062710000|2025-02-09 00:58:30|20098.4|20018.4|20098.23|20018.23|20098.45|20018.45|20098.13|20018.13|10
1739062720000|2025-02-09 00:58:40|20097.15|20017.15|20094.9|20014.9|20097.34|20017.34|20094.9|20014.9|9
1739062730000|2025-02-09 00:58:50|20094.6|20014.6|20094.52|20014.52|20094.78|20014.78|20094.52|20014.52|10
1739062740000|2025-02-09 00:59:00|20094.5|20014.5|20095.48|20015.48|20095.48|20015.48|20094.47|20014.47|9
1739062750000|2025-02-09 00:59:10|20096.22|20016.22|20097.8|20017.8|20097.8|20017.8|20096.17|20016.17|9
1739062760000|2025-02-09 00:59:20|20097.94|20017.94|20099.64|20019.64|20099.64|20019.64|20097.94|20017.94|10
1739062770000|2025-02-09 00:59:30|20100.92|20020.92|20102.88|20022.88|20102.94|20022.94|20100.92|20020.92|9
1739062780000|2025-02-09 00:59:40|20102.84|20022.84|20105.84|20025.84|20106.04|20026.04|20102.84|20022.84|10
1739062790000|2025-02-09 00:59:50|20105.91|20025.91|20105.34|20025.34|20106.43|20026.43|20105.34|20025.34|9
1739062800000|2025-02-09 01:00:00|20105.22|20025.22|20108.26|20028.26|20108.26|20028.26|20105.02|20025.02|10
1739062810000|2025-02-09 01:00:10|20108.54|20028.54|20107.46|20027.46|20108.64|20028.64|20107.46|20027.46|10
1739062820000|2025-02-09 01:00:20|20107.5|20027.5|20104.1|20024.1|20108.16|20028.16|20104.1|20024.1|10
1739062830000|2025-02-09 01:00:30|20104.19|20024.19|20102.07|20022.07|20104.19|20024.19|20102.07|20022.07|10
1739062840000|2025-02-09 01:00:40|20102.02|20022.02|20098.15|20018.15|20102.02|20022.02|20097.69|20017.69|9
1739062850000|2025-02-09 01:00:50|20098.27|20018.27|20100.29|20020.29|20100.29|20020.29|20097.84|20017.84|10
1739062860000|2025-02-09 01:01:00|20100.07|20020.07|20098.19|20018.19|20100.14|20020.14|20097.8|20017.8|10
1739062870000|2025-02-09 01:01:10|20099.25|20019.25|20101.29|20021.29|20101.44|20021.44|20099.25|20019.25|10
1739062880000|2025-02-09 01:01:20|20101.01|20021.01|20100.71|20020.71|20101.06|20021.06|20100.68|20020.68|10
1739062890000|2025-02-09 01:01:30|20101.06|20021.06|20101.61|20021.61|20101.61|20021.61|20101.06|20021.06|10
1739062900000|2025-02-09 01:01:40|20102.17|20022.17|20102.69|20022.69|20102.97|20022.97|20102.17|20022.17|10
1739062910000|2025-02-09 01:01:50|20102.66|20022.66|20101.27|20021.27|20103.12|20023.12|20101.1|20021.1|10
1739062920000|2025-02-09 01:02:00|20101.42|20021.42|20104.22|20024.22|20104.22|20024.22|20101.42|20021.42|10
1739062930000|2025-02-09 01:02:10|20104.72|20024.72|20103.34|20023.34|20105.07|20025.07|20103.34|20023.34|10
1739062940000|2025-02-09 01:02:20|20103.15|20023.15|20099.26|20019.26|20103.15|20023.15|20099.22|20019.22|10
1739062950000|2025-02-09 01:02:30|20099.03|20019.03|20104.06|20024.06|20104.06|20024.06|20099.03|20019.03|10
1739062960000|2025-02-09 01:02:40|20106.11|20026.11|20108.74|20028.74|20109.02|20029.02|20106.11|20026.11|10
1739062970000|2025-02-09 01:02:50|20108.67|20028.67|20110.31|20030.31|20110.31|20030.31|20108.54|20028.54|9
1739062980000|2025-02-09 01:03:00|20109.9|20029.9|20108.97|20028.97|20109.9|20029.9|20108.82|20028.82|10
1739062990000|2025-02-09 01:03:10|20108.93|20028.93|20109.38|20029.38|20109.44|20029.44|20108.35|20028.35|9
1739063000000|2025-02-09 01:03:20|20109.1|20029.1|20105.64|20025.64|20109.1|20029.1|20105.64|20025.64|10
1739063010000|2025-02-09 01:03:30|20105.54|20025.54|20105.14|20025.14|20105.71|20025.71|20105.08|20025.08|10
1739063020000|2025-02-09 01:03:40|20105.03|20025.03|20102.43|20022.43|20105.03|20025.03|20102.43|20022.43|10
1739063030000|2025-02-09 01:03:50|20102.54|20022.54|20102.3|20022.3|20102.54|20022.54|20102.1|20022.1|9
1739063040000|2025-02-09 01:04:00|20102.32|20022.32|20102.08|20022.08|20102.71|20022.71|20102.08|20022.08|9
1739063050000|2025-02-09 01:04:10|20101.17|20021.17|20102.35|20022.35|20102.35|20022.35|20100.81|20020.81|9
1739063060000|2025-02-09 01:04:20|20102.55|20022.55|20103.43|20023.43|20103.77|20023.77|20102.55|20022.55|10
1739063070000|2025-02-09 01:04:30|20103.38|20023.38|20102.5|20022.5|20103.86|20023.86|20102.5|20022.5|9
1739063080000|2025-02-09 01:04:40|20102.52|20022.52|20102.89|20022.89|20102.93|20022.93|20102.36|20022.36|8
1739063090000|2025-02-09 01:04:50|20102.92|20022.92|20101.73|20021.73|20103.01|20023.01|20101.73|20021.73|10
1739063100000|2025-02-09 01:05:00|20101.64|20021.64|20103.17|20023.17|20103.17|20023.17|20100.73|20020.73|10
1739063110000|2025-02-09 01:05:10|20103.12|20023.12|20101.48|20021.48|20103.49|20023.49|20101.48|20021.48|10
1739063120000|2025-02-09 01:05:20|20101.53|20021.53|20102.64|20022.64|20102.89|20022.89|20101.53|20021.53|10
1739063130000|2025-02-09 01:05:30|20102.43|20022.43|20104.57|20024.57|20104.57|20024.57|20101.66|20021.66|10
1739063140000|2025-02-09 01:05:40|20105.23|20025.23|20105.79|20025.79|20106.11|20026.11|20105.23|20025.23|9
1739063150000|2025-02-09 01:05:50|20105.28|20025.28|20104.4|20024.4|20105.79|20025.79|20104.39|20024.39|10
1739063160000|2025-02-09 01:06:00|20104.83|20024.83|20103.52|20023.52|20104.97|20024.97|20103.52|20023.52|10
1739063170000|2025-02-09 01:06:10|20103.96|20023.96|20104.82|20024.82|20104.82|20024.82|20103.45|20023.45|10
1739063180000|2025-02-09 01:06:20|20104.81|20024.81|20106.58|20026.58|20106.79|20026.79|20104.81|20024.81|10
1739063190000|2025-02-09 01:06:30|20106.67|20026.67|20107.96|20027.96|20107.96|20027.96|20106.67|20026.67|8
1739063200000|2025-02-09 01:06:40|20107.83|20027.83|20101.99|20021.99|20107.89|20027.89|20101.93|20021.93|10
1739063210000|2025-02-09 01:06:50|20102.21|20022.21|20103.58|20023.58|20103.58|20023.58|20102.21|20022.21|10
1739063220000|2025-02-09 01:07:00|20103.78|20023.78|20102.61|20022.61|20103.87|20023.87|20102.6|20022.6|9
1739063230000|2025-02-09 01:07:10|20103.35|20023.35|20105.13|20025.13|20105.13|20025.13|20103.35|20023.35|10
1739063240000|2025-02-09 01:07:20|20105.41|20025.41|20107.35|20027.35|20107.35|20027.35|20105.41|20025.41|10
1739063250000|2025-02-09 01:07:30|20107.37|20027.37|20108.71|20028.71|20108.71|20028.71|20107.37|20027.37|9
1739063260000|2025-02-09 01:07:40|20108.72|20028.72|20111.12|20031.12|20111.39|20031.39|20108.72|20028.72|9
1739063270000|2025-02-09 01:07:50|20111.24|20031.24|20110.94|20030.94|20111.24|20031.24|20110.94|20030.94|10
1739063280000|2025-02-09 01:08:00|20111.67|20031.67|20116.55|20036.55|20116.55|20036.55|20111.67|20031.67|9
1739063290000|2025-02-09 01:08:10|20117.01|20037.01|20117.45|20037.45|20118.43|20038.43|20117.01|20037.01|9
1739063300000|2025-02-09 01:08:20|20117.33|20037.33|20116.53|20036.53|20117.33|20037.33|20116.18|20036.18|10
1739063310000|2025-02-09 01:08:30|20116.27|20036.27|20116.3|20036.3|20116.92|20036.92|20116.27|20036.27|7
1739063320000|2025-02-09 01:08:40|20116.09|20036.09|20114.11|20034.11|20116.09|20036.09|20114.09|20034.09|10
1739063330000|2025-02-09 01:08:50|20114.1|20034.1|20114.02|20034.02|20114.1|20034.1|20114.02|20034.02|8
1739063340000|2025-02-09 01:09:00|20114.04|20034.04|20116.05|20036.05|20116.05|20036.05|20114.04|20034.04|8
1739063350000|2025-02-09 01:09:10|20116.75|20036.75|20117.48|20037.48|20117.48|20037.48|20116.75|20036.75|10
1739063360000|2025-02-09 01:09:20|20118.56|20038.56|20122.87|20042.87|20122.87|20042.87|20118.56|20038.56|9
1739063370000|2025-02-09 01:09:30|20123.57|20043.57|20128.7|20048.7|20128.7|20048.7|20123.43|20043.43|10
1739063380000|2025-02-09 01:09:40|20129|20049|20127.79|20047.79|20129.64|20049.64|20127.79|20047.79|9
1739063390000|2025-02-09 01:09:50|20127.8|20047.8|20128.77|20048.77|20128.79|20048.79|20127.34|20047.34|10
1739063400000|2025-02-09 01:10:00|20129.49|20049.49|20131.16|20051.16|20131.16|20051.16|20129.49|20049.49|10
1739063410000|2025-02-09 01:10:10|20131.22|20051.22|20133.8|20053.8|20133.8|20053.8|20131.22|20051.22|10
1739063420000|2025-02-09 01:10:20|20134.6|20054.6|20134.31|20054.31|20135.22|20055.22|20133.29|20053.29|10
1739063430000|2025-02-09 01:10:30|20134.05|20054.05|20134.43|20054.43|20135.58|20055.58|20134.05|20054.05|10
1739063440000|2025-02-09 01:10:40|20134.37|20054.37|20134.72|20054.72|20134.8|20054.8|20134.22|20054.22|10
1739063450000|2025-02-09 01:10:50|20134.71|20054.71|20135.98|20055.98|20135.98|20055.98|20134.71|20054.71|9
1739063460000|2025-02-09 01:11:00|20136.13|20056.13|20137.8|20057.8|20137.8|20057.8|20136.03|20056.03|10
1739063470000|2025-02-09 01:11:10|20138.02|20058.02|20139.94|20059.94|20139.94|20059.94|20138.02|20058.02|10
1739063480000|2025-02-09 01:11:20|20139.95|20059.95|20141.13|20061.13|20141.13|20061.13|20139.91|20059.91|7
1739063490000|2025-02-09 01:11:30|20141.84|20061.84|20145.75|20065.75|20145.75|20065.75|20141.84|20061.84|9
1739063500000|2025-02-09 01:11:40|20145.9|20065.9|20144.07|20064.07|20145.9|20065.9|20143.45|20063.45|10
1739063510000|2025-02-09 01:11:50|20144.3|20064.3|20144.48|20064.48|20144.48|20064.48|20139.85|20059.85|10
1739063520000|2025-02-09 01:12:00|20144.34|20064.34|20148.31|20068.31|20148.31|20068.31|20144.34|20064.34|10
1739063530000|2025-02-09 01:12:10|20148.51|20068.51|20146.5|20066.5|20148.59|20068.59|20146.38|20066.38|10
1739063540000|2025-02-09 01:12:20|20146.4|20066.4|20145.37|20065.37|20147.99|20067.99|20145.37|20065.37|10
1739063550000|2025-02-09 01:12:30|20145.49|20065.49|20147.03|20067.03|20147.03|20067.03|20145.49|20065.49|10
1739063560000|2025-02-09 01:12:40|20146.95|20066.95|20149.12|20069.12|20149.12|20069.12|20144.94|20064.94|10
1739063570000|2025-02-09 01:12:50|20149.13|20069.13|20152.31|20072.31|20152.31|20072.31|20149.13|20069.13|10
1739063580000|2025-02-09 01:13:00|20152.56|20072.56|20162.01|20082.01|20162.01|20082.01|20152.56|20072.56|10
1739063590000|2025-02-09 01:13:10|20163.44|20083.44|20164.45|20084.45|20166.65|20086.65|20163.44|20083.44|10
1739063600000|2025-02-09 01:13:20|20164.14|20084.14|20169.5|20089.5|20169.9|20089.9|20163.98|20083.98|10
1739063610000|2025-02-09 01:13:30|20169.63|20089.63|20168.27|20088.27|20169.69|20089.69|20168.2|20088.2|10
1739063620000|2025-02-09 01:13:40|20167.9|20087.9|20163.55|20083.55|20167.9|20087.9|20163.18|20083.18|10
1739063630000|2025-02-09 01:13:50|20163.71|20083.71|20166.12|20086.12|20166.12|20086.12|20163.71|20083.71|10
1739063640000|2025-02-09 01:14:00|20166.27|20086.27|20169.21|20089.21|20169.21|20089.21|20166.27|20086.27|10
1739063650000|2025-02-09 01:14:10|20169.87|20089.87|20170.91|20090.91|20171.58|20091.58|20169.59|20089.59|10
1739063660000|2025-02-09 01:14:20|20171.23|20091.23|20172.41|20092.41|20172.49|20092.49|20171.22|20091.22|9
1739063670000|2025-02-09 01:14:30|20172.89|20092.89|20172.85|20092.85|20173.09|20093.09|20172.82|20092.82|10
1739063680000|2025-02-09 01:14:40|20172.89|20092.89|20173.62|20093.62|20173.62|20093.62|20172.85|20092.85|9
1739063690000|2025-02-09 01:14:50|20173.66|20093.66|20174.39|20094.39|20174.44|20094.44|20173.66|20093.66|9
1739063700000|2025-02-09 01:15:00|20174.38|20094.38|20175.93|20095.93|20176.33|20096.33|20174.28|20094.28|9
1739063710000|2025-02-09 01:15:10|20175.98|20095.98|20177.15|20097.15|20177.15|20097.15|20175.44|20095.44|10
1739063720000|2025-02-09 01:15:20|20177.4|20097.4|20176.15|20096.15|20177.67|20097.67|20176.15|20096.15|10
1739063730000|2025-02-09 01:15:30|20176.1|20096.1|20176.22|20096.22|20176.24|20096.24|20176.07|20096.07|8
1739063740000|2025-02-09 01:15:40|20176.35|20096.35|20175.75|20095.75|20176.6|20096.6|20175.75|20095.75|10
1739063750000|2025-02-09 01:15:50|20175.85|20095.85|20175.68|20095.68|20176.59|20096.59|20175.68|20095.68|9
1739063760000|2025-02-09 01:16:00|20175.65|20095.65|20175.42|20095.42|20176.58|20096.58|20175.42|20095.42|10
1739063770000|2025-02-09 01:16:10|20175.11|20095.11|20172.11|20092.11|20175.11|20095.11|20171.49|20091.49|10
1739063780000|2025-02-09 01:16:20|20172.22|20092.22|20170.41|20090.41|20172.7|20092.7|20170.26|20090.26|10
1739063790000|2025-02-09 01:16:30|20170.13|20090.13|20167.92|20087.92|20170.13|20090.13|20167.92|20087.92|10
1739063800000|2025-02-09 01:16:40|20167.35|20087.35|20164.46|20084.46|20167.35|20087.35|20164.46|20084.46|10
1739063810000|2025-02-09 01:16:50|20164.02|20084.02|20162.37|20082.37|20164.02|20084.02|20162.37|20082.37|10
1739063820000|2025-02-09 01:17:00|20162.23|20082.23|20160.86|20080.86|20162.23|20082.23|20160.86|20080.86|8
1739063830000|2025-02-09 01:17:10|20160.26|20080.26|20161.42|20081.42|20161.54|20081.54|20160.2|20080.2|9
1739063840000|2025-02-09 01:17:20|20161.79|20081.79|20164.01|20084.01|20165.12|20085.12|20161.79|20081.79|10
1739063850000|2025-02-09 01:17:30|20163.54|20083.54|20162.35|20082.35|20163.54|20083.54|20162.35|20082.35|10
1739063860000|2025-02-09 01:17:40|20161.99|20081.99|20156.65|20076.65|20161.99|20081.99|20156.65|20076.65|10
1739063870000|2025-02-09 01:17:50|20156.38|20076.38|20153.79|20073.79|20156.38|20076.38|20153.31|20073.31|10
1739063880000|2025-02-09 01:18:00|20154.05|20074.05|20153.03|20073.03|20154.05|20074.05|20152.66|20072.66|10
1739063890000|2025-02-09 01:18:10|20153.12|20073.12|20151.56|20071.56|20153.47|20073.47|20151.22|20071.22|10
1739063900000|2025-02-09 01:18:20|20151.57|20071.57|20151.31|20071.31|20151.59|20071.59|20151.27|20071.27|7
1739063910000|2025-02-09 01:18:30|20151.26|20071.26|20152.21|20072.21|20152.95|20072.95|20151.22|20071.22|10
1739063920000|2025-02-09 01:18:40|20152.22|20072.22|20153.1|20073.1|20153.1|20073.1|20152.2|20072.2|9
1739063930000|2025-02-09 01:18:50|20153.85|20073.85|20155.74|20075.74|20155.76|20075.76|20153.68|20073.68|9
1739063940000|2025-02-09 01:19:00|20155.51|20075.51|20154.56|20074.56|20155.7|20075.7|20154.56|20074.56|10
1739063950000|2025-02-09 01:19:10|20154.35|20074.35|20151.42|20071.42|20154.35|20074.35|20151.42|20071.42|10
1739063960000|2025-02-09 01:19:20|20149.34|20069.34|20149.44|20069.44|20149.8|20069.8|20149.26|20069.26|10
1739063970000|2025-02-09 01:19:30|20149.46|20069.46|20148.46|20068.46|20149.58|20069.58|20147.76|20067.76|10
1739063980000|2025-02-09 01:19:40|20148.47|20068.47|20148.86|20068.86|20149.63|20069.63|20148.47|20068.47|10
1739063990000|2025-02-09 01:19:50|20148.82|20068.82|20149.36|20069.36|20149.36|20069.36|20148.45|20068.45|10
1739064000000|2025-02-09 01:20:00|20149.29|20069.29|20147.75|20067.75|20149.39|20069.39|20147.6|20067.6|10
1739064010000|2025-02-09 01:20:10|20147.77|20067.77|20148.57|20068.57|20148.71|20068.71|20147.77|20067.77|10
1739064020000|2025-02-09 01:20:20|20148.64|20068.64|20145.31|20065.31|20148.64|20068.64|20145.31|20065.31|10
1739064030000|2025-02-09 01:20:30|20145.12|20065.12|20144.61|20064.61|20145.19|20065.19|20144.48|20064.48|10
1739064040000|2025-02-09 01:20:40|20144.58|20064.58|20143.13|20063.13|20144.58|20064.58|20143.13|20063.13|10
1739064050000|2025-02-09 01:20:50|20145.33|20065.33|20146.15|20066.15|20146.17|20066.17|20145.27|20065.27|8
1739064060000|2025-02-09 01:21:00|20146.53|20066.53|20148.36|20068.36|20148.36|20068.36|20146.53|20066.53|10
1739064070000|2025-02-09 01:21:10|20148.33|20068.33|20150.37|20070.37|20150.37|20070.37|20147.99|20067.99|10
1739064080000|2025-02-09 01:21:20|20150.13|20070.13|20149.11|20069.11|20150.13|20070.13|20148.42|20068.42|10
1739064090000|2025-02-09 01:21:30|20149.09|20069.09|20149.25|20069.25|20149.25|20069.25|20148.93|20068.93|5
1739064100000|2025-02-09 01:21:40|20149.35|20069.35|20150.64|20070.64|20150.64|20070.64|20149.35|20069.35|9
1739064110000|2025-02-09 01:21:50|20150.53|20070.53|20150.33|20070.33|20150.53|20070.53|20150.33|20070.33|8
1739064120000|2025-02-09 01:22:00|20150.35|20070.35|20150.36|20070.36|20150.42|20070.42|20150.35|20070.35|7
1739064130000|2025-02-09 01:22:10|20150.34|20070.34|20150.59|20070.59|20150.59|20070.59|20149.59|20069.59|8
1739064140000|2025-02-09 01:22:20|20150.95|20070.95|20151.95|20071.95|20151.96|20071.96|20150.88|20070.88|10
1739064150000|2025-02-09 01:22:30|20152.06|20072.06|20153.42|20073.42|20153.42|20073.42|20152.06|20072.06|9
1739064160000|2025-02-09 01:22:40|20153.63|20073.63|20150.7|20070.7|20154.59|20074.59|20150.7|20070.7|10
1739064170000|2025-02-09 01:22:50|20150.66|20070.66|20152.51|20072.51|20152.51|20072.51|20150.61|20070.61|10
1739064180000|2025-02-09 01:23:00|20153.05|20073.05|20157.69|20077.69|20157.69|20077.69|20153.05|20073.05|10
1739064190000|2025-02-09 01:23:10|20158.2|20078.2|20167.4|20087.4|20167.4|20087.4|20158.2|20078.2|10
1739064200000|2025-02-09 01:23:20|20166.93|20086.93|20164.83|20084.83|20166.93|20086.93|20164.83|20084.83|10
1739064210000|2025-02-09 01:23:30|20164.32|20084.32|20161.6|20081.6|20164.32|20084.32|20161.51|20081.51|10
1739064220000|2025-02-09 01:23:40|20160.99|20080.99|20161.28|20081.28|20161.5|20081.5|20160.98|20080.98|9
1739064230000|2025-02-09 01:23:50|20161.35|20081.35|20162.32|20082.32|20162.32|20082.32|20161.35|20081.35|8
1739064240000|2025-02-09 01:24:00|20162.43|20082.43|20163.28|20083.28|20163.28|20083.28|20161.84|20081.84|9
1739064250000|2025-02-09 01:24:10|20165.76|20085.76|20176.98|20096.98|20176.98|20096.98|20165.76|20085.76|10
1739064260000|2025-02-09 01:24:20|20177.13|20097.13|20176.04|20096.04|20177.13|20097.13|20176.04|20096.04|10
1739064270000|2025-02-09 01:24:30|20176.19|20096.19|20177.8|20097.8|20178.39|20098.39|20176.04|20096.04|10
1739064280000|2025-02-09 01:24:40|20178.15|20098.15|20181.16|20101.16|20181.16|20101.16|20178.05|20098.05|10
1739064290000|2025-02-09 01:24:50|20181.2|20101.2|20182.34|20102.34|20182.34|20102.34|20180.96|20100.96|10
1739064300000|2025-02-09 01:25:00|20182.08|20102.08|20191.68|20111.68|20191.68|20111.68|20182.08|20102.08|10
1739064310000|2025-02-09 01:25:10|20193.89|20113.89|20205.31|20125.31|20205.31|20125.31|20193.89|20113.89|10
1739064320000|2025-02-09 01:25:20|20205.29|20125.29|20205.72|20125.72|20206.43|20126.43|20205.29|20125.29|10
1739064330000|2025-02-09 01:25:30|20205.58|20125.58|20207.47|20127.47|20207.47|20127.47|20205.58|20125.58|10
1739064340000|2025-02-09 01:25:40|20207.23|20127.23|20203.18|20123.18|20207.23|20127.23|20203.18|20123.18|10
1739064350000|2025-02-09 01:25:50|20203.13|20123.13|20201.29|20121.29|20203.37|20123.37|20201.29|20121.29|10
1739064360000|2025-02-09 01:26:00|20200.9|20120.9|20199.76|20119.76|20201.31|20121.31|20199.76|20119.76|10
1739064370000|2025-02-09 01:26:10|20199.72|20119.72|20201.53|20121.53|20201.53|20121.53|20199.6|20119.6|10
1739064380000|2025-02-09 01:26:20|20202.21|20122.21|20205.99|20125.99|20205.99|20125.99|20202.21|20122.21|10
1739064390000|2025-02-09 01:26:30|20206.7|20126.7|20208.08|20128.08|20208.56|20128.56|20206.7|20126.7|9
1739064400000|2025-02-09 01:26:40|20207.65|20127.65|20206.35|20126.35|20207.65|20127.65|20206.35|20126.35|9
1739064410000|2025-02-09 01:26:50|20206.04|20126.04|20205|20125|20206.04|20126.04|20205|20125|10
1739064420000|2025-02-09 01:27:00|20204.92|20124.92|20199.31|20119.31|20204.92|20124.92|20199.31|20119.31|10
1739064430000|2025-02-09 01:27:10|20198.79|20118.79|20199.15|20119.15|20199.15|20119.15|20198.46|20118.46|10
1739064440000|2025-02-09 01:27:20|20199.13|20119.13|20195.05|20115.05|20199.13|20119.13|20195.05|20115.05|10
1739064450000|2025-02-09 01:27:30|20194.19|20114.19|20194.88|20114.88|20194.88|20114.88|20193.89|20113.89|10
1739064460000|2025-02-09 01:27:40|20194.78|20114.78|20193.83|20113.83|20194.97|20114.97|20193.83|20113.83|10
1739064470000|2025-02-09 01:27:50|20193.72|20113.72|20195.13|20115.13|20195.13|20115.13|20193.72|20113.72|10
1739064480000|2025-02-09 01:28:00|20195.66|20115.66|20199.08|20119.08|20199.08|20119.08|20195.66|20115.66|9
1739064490000|2025-02-09 01:28:10|20199.44|20119.44|20197.08|20117.08|20200.37|20120.37|20197.08|20117.08|10
1739064500000|2025-02-09 01:28:20|20197.11|20117.11|20197.25|20117.25|20197.52|20117.52|20196.99|20116.99|10
1739064510000|2025-02-09 01:28:30|20197.2|20117.2|20197.21|20117.21|20197.28|20117.28|20196.78|20116.78|10
1739064520000|2025-02-09 01:28:40|20197.18|20117.18|20196.12|20116.12|20197.19|20117.19|20196.12|20116.12|9
1739064530000|2025-02-09 01:28:50|20195.98|20115.98|20189.55|20109.55|20195.98|20115.98|20189.55|20109.55|9
1739064540000|2025-02-09 01:29:00|20189.73|20109.73|20190.2|20110.2|20190.39|20110.39|20189.14|20109.14|10
1739064550000|2025-02-09 01:29:10|20189.99|20109.99|20190.65|20110.65|20190.65|20110.65|20189.87|20109.87|10
1739064560000|2025-02-09 01:29:20|20190.84|20110.84|20191.55|20111.55|20191.55|20111.55|20190.84|20110.84|10
1739064570000|2025-02-09 01:29:30|20191.84|20111.84|20191.33|20111.33|20192.12|20112.12|20190.92|20110.92|10
1739064580000|2025-02-09 01:29:40|20192.47|20112.47|20194.47|20114.47|20194.8|20114.8|20192.47|20112.47|10
1739064590000|2025-02-09 01:29:50|20194.59|20114.59|20193.39|20113.39|20194.59|20114.59|20193.39|20113.39|10
1739064600000|2025-02-09 01:30:00|20193.36|20113.36|20190.25|20110.25|20193.36|20113.36|20190.22|20110.22|9
1739064610000|2025-02-09 01:30:10|20190.02|20110.02|20191.39|20111.39|20191.39|20111.39|20189.63|20109.63|10
1739064620000|2025-02-09 01:30:20|20191.35|20111.35|20188.86|20108.86|20191.74|20111.74|20188.86|20108.86|10
1739064630000|2025-02-09 01:30:30|20188.68|20108.68|20190.12|20110.12|20190.35|20110.35|20188.68|20108.68|10
1739064640000|2025-02-09 01:30:40|20190.27|20110.27|20191.08|20111.08|20191.1|20111.1|20190.27|20110.27|10
1739064650000|2025-02-09 01:30:50|20191.49|20111.49|20189.89|20109.89|20191.49|20111.49|20189.8|20109.8|10
1739064660000|2025-02-09 01:31:00|20189.51|20109.51|20187.72|20107.72|20189.51|20109.51|20187.44|20107.44|10
1739064670000|2025-02-09 01:31:10|20187.45|20107.45|20185.39|20105.39|20187.45|20107.45|20185.04|20105.04|10
1739064680000|2025-02-09 01:31:20|20185.85|20105.85|20186.04|20106.04|20186.2|20106.2|20185.67|20105.67|9
1739064690000|2025-02-09 01:31:30|20186.02|20106.02|20188.78|20108.78|20188.78|20108.78|20186.02|20106.02|10
1739064700000|2025-02-09 01:31:40|20189.27|20109.27|20193.97|20113.97|20193.97|20113.97|20189.27|20109.27|10
1739064710000|2025-02-09 01:31:50|20194.24|20114.24|20194.51|20114.51|20195.21|20115.21|20194.19|20114.19|9
1739064720000|2025-02-09 01:32:00|20194.91|20114.91|20194.22|20114.22|20195.46|20115.46|20194.22|20114.22|10
1739064730000|2025-02-09 01:32:10|20194.75|20114.75|20192.16|20112.16|20194.75|20114.75|20192.16|20112.16|10
1739064740000|2025-02-09 01:32:20|20191.03|20111.03|20187.24|20107.24|20191.26|20111.26|20187.1|20107.1|10
1739064750000|2025-02-09 01:32:30|20187.39|20107.39|20191.95|20111.95|20191.95|20111.95|20187.39|20107.39|10
1739064760000|2025-02-09 01:32:40|20191.98|20111.98|20195.45|20115.45|20195.45|20115.45|20191.97|20111.97|9
1739064770000|2025-02-09 01:32:50|20195.5|20115.5|20198.44|20118.44|20198.65|20118.65|20195.5|20115.5|10
1739064780000|2025-02-09 01:33:00|20198.37|20118.37|20197.7|20117.7|20198.37|20118.37|20197.63|20117.63|10
1739064790000|2025-02-09 01:33:10|20197.85|20117.85|20200.46|20120.46|20200.46|20120.46|20197.85|20117.85|10
1739064800000|2025-02-09 01:33:20|20200.64|20120.64|20197.55|20117.55|20201|20121|20197.55|20117.55|10
1739064810000|2025-02-09 01:33:30|20196.95|20116.95|20193.51|20113.51|20196.97|20116.97|20193.51|20113.51|9
1739064820000|2025-02-09 01:33:40|20193.52|20113.52|20193.48|20113.48|20193.57|20113.57|20193.26|20113.26|9
1739064830000|2025-02-09 01:33:50|20193.45|20113.45|20193.29|20113.29|20193.7|20113.7|20193.18|20113.18|9
1739064840000|2025-02-09 01:34:00|20193.16|20113.16|20195.52|20115.52|20195.52|20115.52|20193.16|20113.16|9
1739064850000|2025-02-09 01:34:10|20195.74|20115.74|20195.24|20115.24|20196.06|20116.06|20195.24|20115.24|9
1739064860000|2025-02-09 01:34:20|20195.17|20115.17|20194.58|20114.58|20195.17|20115.17|20194.58|20114.58|10
1739064870000|2025-02-09 01:34:30|20194.51|20114.51|20193.56|20113.56|20194.57|20114.57|20193.55|20113.55|8
1739064880000|2025-02-09 01:34:40|20193.32|20113.32|20191.13|20111.13|20193.32|20113.32|20191.13|20111.13|10
1739064890000|2025-02-09 01:34:50|20190.8|20110.8|20189.88|20109.88|20190.8|20110.8|20189.88|20109.88|10
1739064900000|2025-02-09 01:35:00|20189.7|20109.7|20190.74|20110.74|20190.74|20110.74|20187.16|20107.16|10
1739064910000|2025-02-09 01:35:10|20190.86|20110.86|20187.96|20107.96|20190.86|20110.86|20187.96|20107.96|10
1739064920000|2025-02-09 01:35:20|20187.68|20107.68|20186.46|20106.46|20188.14|20108.14|20186.46|20106.46|10
1739064930000|2025-02-09 01:35:30|20186.11|20106.11|20173.5|20093.5|20186.11|20106.11|20173.5|20093.5|10
1739064940000|2025-02-09 01:35:40|20173.46|20093.46|20174.9|20094.9|20175.27|20095.27|20173.45|20093.45|10
1739064950000|2025-02-09 01:35:50|20174.76|20094.76|20174.61|20094.61|20174.76|20094.76|20174.25|20094.25|9
1739064960000|2025-02-09 01:36:00|20174.23|20094.23|20175.72|20095.72|20175.95|20095.95|20174.14|20094.14|10
1739064970000|2025-02-09 01:36:10|20175.44|20095.44|20176.91|20096.91|20177.41|20097.41|20175.3|20095.3|9
1739064980000|2025-02-09 01:36:20|20177.39|20097.39|20176.06|20096.06|20177.51|20097.51|20175.99|20095.99|10
1739064990000|2025-02-09 01:36:30|20175.68|20095.68|20173.06|20093.06|20175.68|20095.68|20173.06|20093.06|10
1739065000000|2025-02-09 01:36:40|20172.89|20092.89|20167.61|20087.61|20172.89|20092.89|20167.61|20087.61|10
1739065010000|2025-02-09 01:36:50|20167.77|20087.77|20164.19|20084.19|20167.77|20087.77|20164.03|20084.03|10
1739065020000|2025-02-09 01:37:00|20164.07|20084.07|20162.42|20082.42|20164.33|20084.33|20162.04|20082.04|9
1739065030000|2025-02-09 01:37:10|20162.38|20082.38|20162.42|20082.42|20163.03|20083.03|20162.24|20082.24|10
1739065040000|2025-02-09 01:37:20|20163|20083|20169.2|20089.2|20169.2|20089.2|20163|20083|10
1739065050000|2025-02-09 01:37:30|20169.47|20089.47|20172.36|20092.36|20172.36|20092.36|20169.47|20089.47|10
1739065060000|2025-02-09 01:37:40|20173.21|20093.21|20175.65|20095.65|20175.65|20095.65|20173.21|20093.21|10
1739065070000|2025-02-09 01:37:50|20174.1|20094.1|20175.71|20095.71|20176.17|20096.17|20174.1|20094.1|10
1739065080000|2025-02-09 01:38:00|20175.67|20095.67|20177.25|20097.25|20177.25|20097.25|20175.67|20095.67|10
1739065090000|2025-02-09 01:38:10|20177.34|20097.34|20179.87|20099.87|20179.87|20099.87|20177.34|20097.34|10
1739065100000|2025-02-09 01:38:20|20180.02|20100.02|20178.51|20098.51|20180.26|20100.26|20178.51|20098.51|9
1739065110000|2025-02-09 01:38:30|20178.3|20098.3|20180.6|20100.6|20180.6|20100.6|20178.11|20098.11|10
1739065120000|2025-02-09 01:38:40|20180.99|20100.99|20181.67|20101.67|20182.1|20102.1|20180.99|20100.99|10
1739065130000|2025-02-09 01:38:50|20181.68|20101.68|20179.63|20099.63|20181.7|20101.7|20178.68|20098.68|10
1739065140000|2025-02-09 01:39:00|20178.97|20098.97|20179.12|20099.12|20179.12|20099.12|20177.8|20097.8|9
1739065150000|2025-02-09 01:39:10|20178.29|20098.29|20176.64|20096.64|20178.29|20098.29|20176.3|20096.3|9
1739065160000|2025-02-09 01:39:20|20176.59|20096.59|20174.34|20094.34|20176.59|20096.59|20174.29|20094.29|10
1739065170000|2025-02-09 01:39:30|20174.1|20094.1|20171.54|20091.54|20174.54|20094.54|20171.54|20091.54|10
1739065180000|2025-02-09 01:39:40|20171.12|20091.12|20170.83|20090.83|20171.43|20091.43|20170.55|20090.55|10
1739065190000|2025-02-09 01:39:50|20170.77|20090.77|20170.71|20090.71|20170.77|20090.77|20170.16|20090.16|10
1739065200000|2025-02-09 01:40:00|20170.73|20090.73|20166.95|20086.95|20170.77|20090.77|20166.95|20086.95|10
1739065210000|2025-02-09 01:40:10|20166.73|20086.73|20164.75|20084.75|20166.73|20086.73|20164.75|20084.75|9
1739065220000|2025-02-09 01:40:20|20164.29|20084.29|20162.25|20082.25|20164.29|20084.29|20162.25|20082.25|9
1739065230000|2025-02-09 01:40:30|20162.14|20082.14|20161.36|20081.36|20162.14|20082.14|20161.13|20081.13|9
1739065240000|2025-02-09 01:40:40|20161|20081|20159.67|20079.67|20161.89|20081.89|20159.43|20079.43|10
1739065250000|2025-02-09 01:40:50|20159.79|20079.79|20161.93|20081.93|20161.93|20081.93|20159.79|20079.79|10
1739065260000|2025-02-09 01:41:00|20162.34|20082.34|20162.74|20082.74|20162.74|20082.74|20162.34|20082.34|9
1739065270000|2025-02-09 01:41:10|20162.78|20082.78|20163.71|20083.71|20163.71|20083.71|20162.78|20082.78|9
1739065280000|2025-02-09 01:41:20|20163.81|20083.81|20162.23|20082.23|20163.81|20083.81|20162.23|20082.23|10
1739065290000|2025-02-09 01:41:30|20162.09|20082.09|20163.67|20083.67|20164.01|20084.01|20162.09|20082.09|10
1739065300000|2025-02-09 01:41:40|20163.39|20083.39|20160.84|20080.84|20163.39|20083.39|20160.84|20080.84|8
1739065310000|2025-02-09 01:41:50|20160.83|20080.83|20162.47|20082.47|20162.47|20082.47|20160.78|20080.78|10
1739065320000|2025-02-09 01:42:00|20162.57|20082.57|20164.27|20084.27|20164.27|20084.27|20162.57|20082.57|10
1739065330000|2025-02-09 01:42:10|20164.34|20084.34|20166.2|20086.2|20166.2|20086.2|20164.34|20084.34|10
1739065340000|2025-02-09 01:42:20|20166.27|20086.27|20164.98|20084.98|20166.29|20086.29|20164.98|20084.98|10
1739065350000|2025-02-09 01:42:30|20164.91|20084.91|20164.45|20084.45|20165.04|20085.04|20164.39|20084.39|10
1739065360000|2025-02-09 01:42:40|20164.51|20084.51|20166.08|20086.08|20166.09|20086.09|20164.51|20084.51|10
1739065370000|2025-02-09 01:42:50|20166.97|20086.97|20165.89|20085.89|20167.05|20087.05|20165.73|20085.73|10
1739065380000|2025-02-09 01:43:00|20166.35|20086.35|20167.25|20087.25|20167.25|20087.25|20166.35|20086.35|10
1739065390000|2025-02-09 01:43:10|20167.69|20087.69|20169.32|20089.32|20169.32|20089.32|20167.69|20087.69|10
1739065400000|2025-02-09 01:43:20|20169.44|20089.44|20169.74|20089.74|20169.85|20089.85|20169.44|20089.44|10
1739065410000|2025-02-09 01:43:30|20169.6|20089.6|20169.35|20089.35|20169.6|20089.6|20169.35|20089.35|10
1739065420000|2025-02-09 01:43:40|20169.31|20089.31|20168.39|20088.39|20169.65|20089.65|20168.39|20088.39|10
1739065430000|2025-02-09 01:43:50|20168.14|20088.14|20165.64|20085.64|20168.14|20088.14|20165.5|20085.5|10
1739065440000|2025-02-09 01:44:00|20165.56|20085.56|20165.27|20085.27|20166.05|20086.05|20165.27|20085.27|9
1739065450000|2025-02-09 01:44:10|20165.19|20085.19|20163.1|20083.1|20165.19|20085.19|20163.07|20083.07|10
1739065460000|2025-02-09 01:44:20|20162.99|20082.99|20158.96|20078.96|20163.91|20083.91|20158.96|20078.96|10
1739065470000|2025-02-09 01:44:30|20160.29|20080.29|20160.6|20080.6|20160.6|20080.6|20159.37|20079.37|10
1739065480000|2025-02-09 01:44:40|20160.88|20080.88|20159.52|20079.52|20160.97|20080.97|20159.52|20079.52|10
1739065490000|2025-02-09 01:44:50|20159.38|20079.38|20161.2|20081.2|20161.2|20081.2|20158.66|20078.66|10
1739065500000|2025-02-09 01:45:00|20160.99|20080.99|20160.34|20080.34|20161.28|20081.28|20160.34|20080.34|10
1739065510000|2025-02-09 01:45:10|20160.15|20080.15|20155.82|20075.82|20160.15|20080.15|20155.82|20075.82|10
1739065520000|2025-02-09 01:45:20|20155.42|20075.42|20155.88|20075.88|20155.9|20075.9|20154.14|20074.14|10
1739065530000|2025-02-09 01:45:30|20155.97|20075.97|20156.17|20076.17|20156.17|20076.17|20155.74|20075.74|9
1739065540000|2025-02-09 01:45:40|20156.33|20076.33|20155.63|20075.63|20157.66|20077.66|20155.63|20075.63|10
1739065550000|2025-02-09 01:45:50|20155.51|20075.51|20154.39|20074.39|20155.51|20075.51|20154.11|20074.11|10
1739065560000|2025-02-09 01:46:00|20154.37|20074.37|20151.64|20071.64|20154.42|20074.42|20151.49|20071.49|10
1739065570000|2025-02-09 01:46:10|20151.66|20071.66|20155.38|20075.38|20155.38|20075.38|20151.37|20071.37|10
1739065580000|2025-02-09 01:46:20|20155.65|20075.65|20150.75|20070.75|20155.65|20075.65|20150.75|20070.75|9
1739065590000|2025-02-09 01:46:30|20149.55|20069.55|20147.27|20067.27|20149.55|20069.55|20147.27|20067.27|10
1739065600000|2025-02-09 01:46:40|20147.49|20067.49|20148.5|20068.5|20148.5|20068.5|20147.24|20067.24|10
1739065610000|2025-02-09 01:46:50|20148.9|20068.9|20149.49|20069.49|20149.49|20069.49|20148.27|20068.27|10
1739065620000|2025-02-09 01:47:00|20149.42|20069.42|20146.57|20066.57|20149.42|20069.42|20146.57|20066.57|10
1739065630000|2025-02-09 01:47:10|20146.59|20066.59|20147.73|20067.73|20147.73|20067.73|20146.49|20066.49|10
1739065640000|2025-02-09 01:47:20|20147.88|20067.88|20148.32|20068.32|20149.06|20069.06|20147.71|20067.71|10
1739065650000|2025-02-09 01:47:30|20148.33|20068.33|20147.3|20067.3|20148.33|20068.33|20147.3|20067.3|9
1739065660000|2025-02-09 01:47:40|20146.46|20066.46|20145.28|20065.28|20146.46|20066.46|20145.28|20065.28|10
1739065670000|2025-02-09 01:47:50|20145.33|20065.33|20147.26|20067.26|20147.7|20067.7|20145.33|20065.33|10
1739065680000|2025-02-09 01:48:00|20147.03|20067.03|20143.41|20063.41|20147.06|20067.06|20143.36|20063.36|10
1739065690000|2025-02-09 01:48:10|20143.45|20063.45|20140.53|20060.53|20143.45|20063.45|20140.5|20060.5|10
1739065700000|2025-02-09 01:48:20|20140.54|20060.54|20140.34|20060.34|20140.54|20060.54|20140.05|20060.05|10
1739065710000|2025-02-09 01:48:30|20140.2|20060.2|20140.67|20060.67|20140.67|20060.67|20140.2|20060.2|10
1739065720000|2025-02-09 01:48:40|20141.07|20061.07|20142.19|20062.19|20142.32|20062.32|20141.07|20061.07|10
1739065730000|2025-02-09 01:48:50|20141.47|20061.47|20141.72|20061.72|20141.72|20061.72|20140.95|20060.95|10
1739065740000|2025-02-09 01:49:00|20141.57|20061.57|20141.38|20061.38|20141.57|20061.57|20140.78|20060.78|10
1739065750000|2025-02-09 01:49:10|20141.39|20061.39|20141.85|20061.85|20141.85|20061.85|20141.39|20061.39|10
1739065760000|2025-02-09 01:49:20|20142.8|20062.8|20144.03|20064.03|20144.03|20064.03|20142.8|20062.8|10
1739065770000|2025-02-09 01:49:30|20144.83|20064.83|20148.56|20068.56|20148.56|20068.56|20144.83|20064.83|10
1739065780000|2025-02-09 01:49:40|20148.22|20068.22|20149.13|20069.13|20149.58|20069.58|20148.18|20068.18|10
1739065790000|2025-02-09 01:49:50|20148.85|20068.85|20147.99|20067.99|20148.85|20068.85|20147.99|20067.99|8
1739065800000|2025-02-09 01:50:00|20148.08|20068.08|20150.58|20070.58|20150.58|20070.58|20148.08|20068.08|10
1739065810000|2025-02-09 01:50:10|20150.97|20070.97|20152.29|20072.29|20153.27|20073.27|20150.97|20070.97|10
1739065820000|2025-02-09 01:50:20|20152.08|20072.08|20150.01|20070.01|20152.08|20072.08|20150.01|20070.01|10
1739065830000|2025-02-09 01:50:30|20149.92|20069.92|20143.83|20063.83|20149.92|20069.92|20143.83|20063.83|9
1739065840000|2025-02-09 01:50:40|20143.34|20063.34|20141.33|20061.33|20143.34|20063.34|20141.33|20061.33|10
1739065850000|2025-02-09 01:50:50|20141.14|20061.14|20141.54|20061.54|20141.56|20061.56|20141.14|20061.14|8
1739065860000|2025-02-09 01:51:00|20141.73|20061.73|20141.45|20061.45|20141.85|20061.85|20141.41|20061.41|10
1739065870000|2025-02-09 01:51:10|20140.38|20060.38|20141.47|20061.47|20141.47|20061.47|20140.15|20060.15|9
1739065880000|2025-02-09 01:51:20|20141.72|20061.72|20141.04|20061.04|20142.39|20062.39|20141.04|20061.04|10
1739065890000|2025-02-09 01:51:30|20141.02|20061.02|20141.12|20061.12|20141.12|20061.12|20140.87|20060.87|8
1739065900000|2025-02-09 01:51:40|20141.39|20061.39|20140.99|20060.99|20141.49|20061.49|20140.75|20060.75|10
1739065910000|2025-02-09 01:51:50|20141.18|20061.18|20141.51|20061.51|20141.51|20061.51|20140.8|20060.8|9
1739065920000|2025-02-09 01:52:00|20141.67|20061.67|20141.2|20061.2|20141.96|20061.96|20141.2|20061.2|10
1739065930000|2025-02-09 01:52:10|20140.86|20060.86|20141.06|20061.06|20141.06|20061.06|20140.86|20060.86|8
1739065940000|2025-02-09 01:52:20|20141.76|20061.76|20142.12|20062.12|20142.12|20062.12|20141.76|20061.76|10
1739065950000|2025-02-09 01:52:30|20142.13|20062.13|20143.02|20063.02|20143.02|20063.02|20142.01|20062.01|9
1739065960000|2025-02-09 01:52:40|20143.71|20063.71|20141.78|20061.78|20143.71|20063.71|20141.76|20061.76|10
1739065970000|2025-02-09 01:52:50|20141.92|20061.92|20141.87|20061.87|20141.92|20061.92|20141.75|20061.75|10
1739065980000|2025-02-09 01:53:00|20141.84|20061.84|20141.3|20061.3|20141.84|20061.84|20140.82|20060.82|9
1739065990000|2025-02-09 01:53:10|20141.67|20061.67|20141.65|20061.65|20142.14|20062.14|20141.57|20061.57|10
1739066000000|2025-02-09 01:53:20|20141.59|20061.59|20140.5|20060.5|20141.59|20061.59|20140.09|20060.09|8
1739066010000|2025-02-09 01:53:30|20140.57|20060.57|20140.74|20060.74|20140.81|20060.81|20140.57|20060.57|9
1739066020000|2025-02-09 01:53:40|20141.13|20061.13|20141.92|20061.92|20141.96|20061.96|20141.13|20061.13|10
1739066030000|2025-02-09 01:53:50|20141.96|20061.96|20141.37|20061.37|20146.97|20066.97|20141.37|20061.37|10
1739066040000|2025-02-09 01:54:00|20141.36|20061.36|20141.84|20061.84|20141.84|20061.84|20141.28|20061.28|10
1739066050000|2025-02-09 01:54:10|20141.99|20061.99|20144.76|20064.76|20144.76|20064.76|20141.99|20061.99|10
1739066060000|2025-02-09 01:54:20|20144.8|20064.8|20146.57|20066.57|20146.57|20066.57|20144.78|20064.78|10
1739066070000|2025-02-09 01:54:30|20146.46|20066.46|20148.61|20068.61|20148.61|20068.61|20146.46|20066.46|8
1739066080000|2025-02-09 01:54:40|20148.93|20068.93|20149.42|20069.42|20149.49|20069.49|20148.93|20068.93|10
1739066090000|2025-02-09 01:54:50|20149.35|20069.35|20150.78|20070.78|20150.82|20070.82|20149.22|20069.22|9
1739066100000|2025-02-09 01:55:00|20150.82|20070.82|20150.9|20070.9|20150.9|20070.9|20149.97|20069.97|10
1739066110000|2025-02-09 01:55:10|20151.36|20071.36|20152.06|20072.06|20154.53|20074.53|20151.36|20071.36|10
1739066120000|2025-02-09 01:55:20|20150.31|20070.31|20148.06|20068.06|20150.31|20070.31|20147.64|20067.64|10
1739066130000|2025-02-09 01:55:30|20148.13|20068.13|20149.29|20069.29|20149.29|20069.29|20147.56|20067.56|9
1739066140000|2025-02-09 01:55:40|20149.89|20069.89|20149.04|20069.04|20150.47|20070.47|20149.04|20069.04|10
1739066150000|2025-02-09 01:55:50|20149|20069|20148.83|20068.83|20149|20069|20148.7|20068.7|9
1739066160000|2025-02-09 01:56:00|20148.8|20068.8|20148.28|20068.28|20149.66|20069.66|20148.28|20068.28|10
1739066170000|2025-02-09 01:56:10|20148.11|20068.11|20149.07|20069.07|20149.43|20069.43|20148.03|20068.03|10
1739066180000|2025-02-09 01:56:20|20149.21|20069.21|20153.72|20073.72|20153.72|20073.72|20149.21|20069.21|9
1739066190000|2025-02-09 01:56:30|20156.29|20076.29|20167.33|20087.33|20167.33|20087.33|20156.29|20076.29|10
1739066200000|2025-02-09 01:56:40|20167.6|20087.6|20168.36|20088.36|20169.28|20089.28|20167.6|20087.6|9
1739066210000|2025-02-09 01:56:50|20168.28|20088.28|20168.74|20088.74|20169.05|20089.05|20168.07|20088.07|10
1739066220000|2025-02-09 01:57:00|20168.77|20088.77|20175.79|20095.79|20175.79|20095.79|20168.63|20088.63|10
1739066230000|2025-02-09 01:57:10|20174.31|20094.31|20184.68|20104.68|20184.68|20104.68|20174.31|20094.31|10
1739066240000|2025-02-09 01:57:20|20184.75|20104.75|20182.19|20102.19|20184.75|20104.75|20182.11|20102.11|10
1739066250000|2025-02-09 01:57:30|20182.17|20102.17|20186.67|20106.67|20186.67|20106.67|20182.13|20102.13|9
1739066260000|2025-02-09 01:57:40|20186.58|20106.58|20188.66|20108.66|20188.66|20108.66|20186.54|20106.54|9
1739066270000|2025-02-09 01:57:50|20188.73|20108.73|20189.88|20109.88|20189.88|20109.88|20188.73|20108.73|8
1739066280000|2025-02-09 01:58:00|20189.99|20109.99|20189.06|20109.06|20189.99|20109.99|20188.77|20108.77|10
1739066290000|2025-02-09 01:58:10|20188.73|20108.73|20188.85|20108.85|20189.14|20109.14|20188.58|20108.58|10
1739066300000|2025-02-09 01:58:20|20188.36|20108.36|20187.19|20107.19|20188.36|20108.36|20187.03|20107.03|10
1739066310000|2025-02-09 01:58:30|20187.6|20107.6|20188.29|20108.29|20188.29|20108.29|20187.59|20107.59|10
1739066320000|2025-02-09 01:58:40|20188.39|20108.39|20187.95|20107.95|20188.4|20108.4|20187.94|20107.94|8
1739066330000|2025-02-09 01:58:50|20187.96|20107.96|20188.32|20108.32|20188.32|20108.32|20187.47|20107.47|9
1739066340000|2025-02-09 01:59:00|20188.53|20108.53|20188.16|20108.16|20188.72|20108.72|20188.16|20108.16|10
1739066350000|2025-02-09 01:59:10|20188.1|20108.1|20188.18|20108.18|20188.2|20108.2|20187.77|20107.77|10
1739066360000|2025-02-09 01:59:20|20188.28|20108.28|20189.11|20109.11|20189.11|20109.11|20187.75|20107.75|10
1739066370000|2025-02-09 01:59:30|20189.39|20109.39|20190.87|20110.87|20190.87|20110.87|20189.14|20109.14|10
1739066380000|2025-02-09 01:59:40|20190.95|20110.95|20191.54|20111.54|20191.54|20111.54|20190.38|20110.38|10
1739066390000|2025-02-09 01:59:50|20191.64|20111.64|20192.83|20112.83|20192.88|20112.88|20191.47|20111.47|10
1739066400000|2025-02-09 02:00:00|20192.28|20112.28|20193.44|20113.44|20194.01|20114.01|20191.94|20111.94|9
1739066410000|2025-02-09 02:00:10|20193.74|20113.74|20197.98|20117.98|20197.98|20117.98|20193.74|20113.74|10
1739066420000|2025-02-09 02:00:20|20198.01|20118.01|20198.37|20118.37|20198.37|20118.37|20197.9|20117.9|8
1739066430000|2025-02-09 02:00:30|20198.51|20118.51|20203.3|20123.3|20203.4|20123.4|20198.51|20118.51|10
1739066440000|2025-02-09 02:00:40|20203.33|20123.33|20204.45|20124.45|20204.72|20124.72|20203.17|20123.17|9
1739066450000|2025-02-09 02:00:50|20204.05|20124.05|20197.35|20117.35|20204.05|20124.05|20197.35|20117.35|10
1739066460000|2025-02-09 02:01:00|20197.2|20117.2|20192.79|20112.79|20197.2|20117.2|20192.79|20112.79|10
1739066470000|2025-02-09 02:01:10|20192.73|20112.73|20190.95|20110.95|20193.02|20113.02|20190.95|20110.95|10
1739066480000|2025-02-09 02:01:20|20190.98|20110.98|20184.59|20104.59|20190.98|20110.98|20184.36|20104.36|10
1739066490000|2025-02-09 02:01:30|20184.74|20104.74|20179.45|20099.45|20184.74|20104.74|20178.21|20098.21|10
1739066500000|2025-02-09 02:01:40|20180.13|20100.13|20184.73|20104.73|20184.73|20104.73|20180.13|20100.13|10
1739066510000|2025-02-09 02:01:50|20184.85|20104.85|20189.09|20109.09|20189.09|20109.09|20184.85|20104.85|10
1739066520000|2025-02-09 02:02:00|20189.24|20109.24|20189.22|20109.22|20189.24|20109.24|20188.08|20108.08|10
1739066530000|2025-02-09 02:02:10|20189.05|20109.05|20183.65|20103.65|20189.05|20109.05|20183.61|20103.61|10
1739066540000|2025-02-09 02:02:20|20183.75|20103.75|20183.25|20103.25|20183.75|20103.75|20183.25|20103.25|9
1739066550000|2025-02-09 02:02:30|20182.62|20102.62|20182.27|20102.27|20182.65|20102.65|20182.03|20102.03|10
1739066560000|2025-02-09 02:02:40|20181.4|20101.4|20179.76|20099.76|20181.4|20101.4|20179.65|20099.65|9
1739066570000|2025-02-09 02:02:50|20179.81|20099.81|20184.61|20104.61|20184.61|20104.61|20179.81|20099.81|10
1739066580000|2025-02-09 02:03:00|20186.13|20106.13|20184.75|20104.75|20187.17|20107.17|20184.75|20104.75|10
1739066590000|2025-02-09 02:03:10|20184.74|20104.74|20186.68|20106.68|20186.68|20106.68|20184.19|20104.19|10
1739066600000|2025-02-09 02:03:20|20186.89|20106.89|20194.37|20114.37|20194.37|20114.37|20186.89|20106.89|10
1739066610000|2025-02-09 02:03:30|20195|20115|20207.15|20127.15|20207.15|20127.15|20195|20115|10
1739066620000|2025-02-09 02:03:40|20208.88|20128.88|20217.92|20137.92|20218.47|20138.47|20208.88|20128.88|10
1739066630000|2025-02-09 02:03:50|20218.08|20138.08|20226.63|20146.63|20226.63|20146.63|20217.48|20137.48|10
1739066640000|2025-02-09 02:04:00|20226.85|20146.85|20225.36|20145.36|20227.1|20147.1|20225.36|20145.36|10
1739066650000|2025-02-09 02:04:10|20224.36|20144.36|20222.14|20142.14|20224.36|20144.36|20220.58|20140.58|10
1739066660000|2025-02-09 02:04:20|20222.36|20142.36|20222.21|20142.21|20223.1|20143.1|20222.21|20142.21|10
1739066670000|2025-02-09 02:04:30|20216.99|20136.99|20214.66|20134.66|20216.99|20136.99|20214.63|20134.63|10
1739066680000|2025-02-09 02:04:40|20214.29|20134.29|20210.11|20130.11|20214.29|20134.29|20210.06|20130.06|10
1739066690000|2025-02-09 02:04:50|20210|20130|20208.01|20128.01|20210.15|20130.15|20208.01|20128.01|10
1739066700000|2025-02-09 02:05:00|20207.92|20127.92|20207.35|20127.35|20207.96|20127.96|20207.35|20127.35|10
1739066710000|2025-02-09 02:05:10|20207.23|20127.23|20203.85|20123.85|20207.61|20127.61|20203.85|20123.85|9
1739066720000|2025-02-09 02:05:20|20203.64|20123.64|20202.77|20122.77|20203.64|20123.64|20201.38|20121.38|10
1739066730000|2025-02-09 02:05:30|20202.65|20122.65|20199.54|20119.54|20202.72|20122.72|20199.17|20119.17|10
1739066740000|2025-02-09 02:05:40|20201.36|20121.36|20202.36|20122.36|20203.84|20123.84|20201.36|20121.36|10
1739066750000|2025-02-09 02:05:50|20203.08|20123.08|20201.95|20121.95|20204.94|20124.94|20201.95|20121.95|10
1739066760000|2025-02-09 02:06:00|20201.6|20121.6|20198.2|20118.2|20201.6|20121.6|20198.2|20118.2|10
1739066770000|2025-02-09 02:06:10|20197.3|20117.3|20193.34|20113.34|20197.3|20117.3|20193.34|20113.34|10
1739066780000|2025-02-09 02:06:20|20193.6|20113.6|20192.56|20112.56|20193.65|20113.65|20192.56|20112.56|10
1739066790000|2025-02-09 02:06:30|20192.49|20112.49|20190.5|20110.5|20192.51|20112.51|20190.07|20110.07|10
1739066800000|2025-02-09 02:06:40|20190.04|20110.04|20187.82|20107.82|20190.04|20110.04|20187.82|20107.82|10
1739066810000|2025-02-09 02:06:50|20188.39|20108.39|20188.92|20108.92|20189.12|20109.12|20188.39|20108.39|10
1739066820000|2025-02-09 02:07:00|20188.9|20108.9|20189.44|20109.44|20190.12|20110.12|20188.9|20108.9|9
1739066830000|2025-02-09 02:07:10|20189.39|20109.39|20189.21|20109.21|20189.5|20109.5|20189.11|20109.11|7
1739066840000|2025-02-09 02:07:20|20189.84|20109.84|20191.35|20111.35|20191.35|20111.35|20189.84|20109.84|10
1739066850000|2025-02-09 02:07:30|20191.66|20111.66|20192.89|20112.89|20192.89|20112.89|20191.66|20111.66|9
1739066860000|2025-02-09 02:07:40|20192.9|20112.9|20191.65|20111.65|20192.9|20112.9|20191.65|20111.65|9
1739066870000|2025-02-09 02:07:50|20191.5|20111.5|20190.71|20110.71|20191.5|20111.5|20190.12|20110.12|10
1739066880000|2025-02-09 02:08:00|20190.73|20110.73|20189.33|20109.33|20190.73|20110.73|20189.33|20109.33|10
1739066890000|2025-02-09 02:08:10|20189.34|20109.34|20188.32|20108.32|20189.34|20109.34|20188.32|20108.32|8
1739066900000|2025-02-09 02:08:20|20188.04|20108.04|20188.78|20108.78|20188.85|20108.85|20187.62|20107.62|10
1739066910000|2025-02-09 02:08:30|20188.9|20108.9|20186.41|20106.41|20188.96|20108.96|20186.27|20106.27|10
1739066920000|2025-02-09 02:08:40|20186.37|20106.37|20176.21|20096.21|20186.37|20106.37|20176.21|20096.21|10
1739066930000|2025-02-09 02:08:50|20176.18|20096.18|20179.46|20099.46|20179.46|20099.46|20176.14|20096.14|10
1739066940000|2025-02-09 02:09:00|20179.43|20099.43|20182.22|20102.22|20182.22|20102.22|20179.43|20099.43|10
1739066950000|2025-02-09 02:09:10|20182.46|20102.46|20181.83|20101.83|20182.79|20102.79|20181.11|20101.11|9
1739066960000|2025-02-09 02:09:20|20181.92|20101.92|20183.15|20103.15|20183.15|20103.15|20181.92|20101.92|10
1739066970000|2025-02-09 02:09:30|20182.91|20102.91|20184.22|20104.22|20184.22|20104.22|20181.93|20101.93|10
1739066980000|2025-02-09 02:09:40|20184.1|20104.1|20184.56|20104.56|20184.94|20104.94|20184.05|20104.05|10
1739066990000|2025-02-09 02:09:50|20184.4|20104.4|20182.8|20102.8|20184.4|20104.4|20182.8|20102.8|9
1739067000000|2025-02-09 02:10:00|20182.88|20102.88|20181.46|20101.46|20182.88|20102.88|20181.12|20101.12|10
1739067010000|2025-02-09 02:10:10|20181.4|20101.4|20177.19|20097.19|20181.4|20101.4|20177.19|20097.19|10
1739067020000|2025-02-09 02:10:20|20177.74|20097.74|20178.01|20098.01|20178.15|20098.15|20177.74|20097.74|10
1739067030000|2025-02-09 02:10:30|20177.97|20097.97|20177.64|20097.64|20177.97|20097.97|20177.2|20097.2|10
1739067040000|2025-02-09 02:10:40|20177.73|20097.73|20172.9|20092.9|20177.76|20097.76|20172.89|20092.89|10
1739067050000|2025-02-09 02:10:50|20172.83|20092.83|20173.86|20093.86|20173.86|20093.86|20172.12|20092.12|10
1739067060000|2025-02-09 02:11:00|20174.42|20094.42|20173.55|20093.55|20175.08|20095.08|20173.55|20093.55|10
1739067070000|2025-02-09 02:11:10|20173.76|20093.76|20172.21|20092.21|20173.76|20093.76|20172.21|20092.21|10
1739067080000|2025-02-09 02:11:20|20172.22|20092.22|20171.41|20091.41|20172.22|20092.22|20171.08|20091.08|9
1739067090000|2025-02-09 02:11:30|20171.52|20091.52|20172.44|20092.44|20172.44|20092.44|20171.36|20091.36|10
1739067100000|2025-02-09 02:11:40|20172|20092|20173.03|20093.03|20173.03|20093.03|20172|20092|9
1739067110000|2025-02-09 02:11:50|20173.02|20093.02|20172.26|20092.26|20173.02|20093.02|20172.25|20092.25|10
1739067120000|2025-02-09 02:12:00|20172.13|20092.13|20169.84|20089.84|20172.29|20092.29|20169.72|20089.72|10
1739067130000|2025-02-09 02:12:10|20169.86|20089.86|20168.81|20088.81|20169.94|20089.94|20168.81|20088.81|8
1739067140000|2025-02-09 02:12:20|20168.5|20088.5|20166.68|20086.68|20168.5|20088.5|20166.68|20086.68|10
1739067150000|2025-02-09 02:12:30|20166.92|20086.92|20164.22|20084.22|20166.97|20086.97|20164.22|20084.22|10
1739067160000|2025-02-09 02:12:40|20163.28|20083.28|20161.83|20081.83|20163.28|20083.28|20161.8|20081.8|10
1739067170000|2025-02-09 02:12:50|20162.42|20082.42|20162.67|20082.67|20162.67|20082.67|20162.33|20082.33|10
1739067180000|2025-02-09 02:13:00|20162.4|20082.4|20159.91|20079.91|20162.4|20082.4|20159.91|20079.91|10
1739067190000|2025-02-09 02:13:10|20159.53|20079.53|20158.71|20078.71|20159.53|20079.53|20158.68|20078.68|10
1739067200000|2025-02-09 02:13:20|20158.09|20078.09|20164.81|20084.81|20164.81|20084.81|20158.09|20078.09|10
1739067210000|2025-02-09 02:13:30|20164.56|20084.56|20160.96|20080.96|20165.29|20085.29|20160.12|20080.12|10
1739067220000|2025-02-09 02:13:40|20161.18|20081.18|20165.81|20085.81|20165.99|20085.99|20161.18|20081.18|10
1739067230000|2025-02-09 02:13:50|20169.04|20089.04|20172.25|20092.25|20172.29|20092.29|20168.34|20088.34|9
1739067240000|2025-02-09 02:14:00|20172.44|20092.44|20172.57|20092.57|20172.57|20092.57|20172.17|20092.17|10
1739067250000|2025-02-09 02:14:10|20172.61|20092.61|20177.89|20097.89|20177.89|20097.89|20172.61|20092.61|10
1739067260000|2025-02-09 02:14:20|20177.43|20097.43|20174.88|20094.88|20177.43|20097.43|20174.88|20094.88|8
1739067270000|2025-02-09 02:14:30|20174.91|20094.91|20174.43|20094.43|20174.91|20094.91|20174.43|20094.43|9
1739067280000|2025-02-09 02:14:40|20174.42|20094.42|20172.2|20092.2|20174.42|20094.42|20172.01|20092.01|10
1739067290000|2025-02-09 02:14:50|20172.16|20092.16|20171.23|20091.23|20172.31|20092.31|20171.23|20091.23|10
1739067300000|2025-02-09 02:15:00|20171.28|20091.28|20169.93|20089.93|20171.28|20091.28|20169.93|20089.93|9
1739067310000|2025-02-09 02:15:10|20169.96|20089.96|20172.51|20092.51|20172.51|20092.51|20169.94|20089.94|10
1739067320000|2025-02-09 02:15:20|20172.53|20092.53|20172.7|20092.7|20172.95|20092.95|20171.75|20091.75|10
1739067330000|2025-02-09 02:15:30|20172.42|20092.42|20172.37|20092.37|20172.64|20092.64|20172.37|20092.37|10
1739067340000|2025-02-09 02:15:40|20172.47|20092.47|20174.62|20094.62|20174.62|20094.62|20172.47|20092.47|10
1739067350000|2025-02-09 02:15:50|20175.16|20095.16|20176.05|20096.05|20177.16|20097.16|20175.16|20095.16|10
1739067360000|2025-02-09 02:16:00|20176.06|20096.06|20179.77|20099.77|20179.77|20099.77|20176.06|20096.06|10
1739067370000|2025-02-09 02:16:10|20179.66|20099.66|20177.5|20097.5|20179.66|20099.66|20177.44|20097.44|9
1739067380000|2025-02-09 02:16:20|20177.43|20097.43|20176.57|20096.57|20177.43|20097.43|20175.59|20095.59|10
1739067390000|2025-02-09 02:16:30|20176.26|20096.26|20179.05|20099.05|20179.05|20099.05|20176.26|20096.26|10
1739067400000|2025-02-09 02:16:40|20179.04|20099.04|20187.81|20107.81|20187.81|20107.81|20179.04|20099.04|9
1739067410000|2025-02-09 02:16:50|20187.75|20107.75|20187.71|20107.71|20187.75|20107.75|20187.06|20107.06|10
1739067420000|2025-02-09 02:17:00|20187.88|20107.88|20189.64|20109.64|20189.64|20109.64|20187.88|20107.88|10
1739067430000|2025-02-09 02:17:10|20189.59|20109.59|20190.45|20110.45|20190.72|20110.72|20189.59|20109.59|10
1739067440000|2025-02-09 02:17:20|20190.35|20110.35|20189.99|20109.99|20190.35|20110.35|20188.97|20108.97|10
1739067450000|2025-02-09 02:17:30|20190.06|20110.06|20187.78|20107.78|20190.06|20110.06|20187.78|20107.78|10
1739067460000|2025-02-09 02:17:40|20187.86|20107.86|20186.43|20106.43|20187.86|20107.86|20186.41|20106.41|9
1739067470000|2025-02-09 02:17:50|20186.9|20106.9|20187.91|20107.91|20187.92|20107.92|20186.9|20106.9|10
1739067480000|2025-02-09 02:18:00|20188.28|20108.28|20191.49|20111.49|20191.49|20111.49|20188.28|20108.28|9
1739067490000|2025-02-09 02:18:10|20191.71|20111.71|20191.61|20111.61|20192.11|20112.11|20191.35|20111.35|9
1739067500000|2025-02-09 02:18:20|20191.71|20111.71|20191.15|20111.15|20191.87|20111.87|20191.15|20111.15|10
1739067510000|2025-02-09 02:18:30|20190.76|20110.76|20189.64|20109.64|20190.76|20110.76|20189.64|20109.64|9
1739067520000|2025-02-09 02:18:40|20189.24|20109.24|20185.81|20105.81|20189.24|20109.24|20185.79|20105.79|10
1739067530000|2025-02-09 02:18:50|20185.89|20105.89|20184.31|20104.31|20185.89|20105.89|20184.29|20104.29|10
1739067540000|2025-02-09 02:19:00|20184.26|20104.26|20179.01|20099.01|20184.26|20104.26|20179.01|20099.01|10
1739067550000|2025-02-09 02:19:10|20178.93|20098.93|20177.7|20097.7|20179|20099|20177.64|20097.64|9
1739067560000|2025-02-09 02:19:20|20177.72|20097.72|20179.11|20099.11|20179.11|20099.11|20177.52|20097.52|10
1739067570000|2025-02-09 02:19:30|20179.61|20099.61|20179.89|20099.89|20179.89|20099.89|20179.51|20099.51|10
1739067580000|2025-02-09 02:19:40|20179.9|20099.9|20179.97|20099.97|20179.99|20099.99|20179.75|20099.75|8
1739067590000|2025-02-09 02:19:50|20179.99|20099.99|20180.51|20100.51|20180.53|20100.53|20179.99|20099.99|9
1739067600000|2025-02-09 02:20:00|20180.56|20100.56|20182.04|20102.04|20182.04|20102.04|20180.56|20100.56|8
1739067610000|2025-02-09 02:20:10|20182.14|20102.14|20183.12|20103.12|20183.15|20103.15|20181.88|20101.88|10
1739067620000|2025-02-09 02:20:20|20183.2|20103.2|20182.32|20102.32|20183.2|20103.2|20182.06|20102.06|10
1739067630000|2025-02-09 02:20:30|20182.39|20102.39|20177.08|20097.08|20182.39|20102.39|20177.08|20097.08|10
1739067640000|2025-02-09 02:20:40|20176.64|20096.64|20176.87|20096.87|20176.87|20096.87|20176.48|20096.48|10
1739067650000|2025-02-09 02:20:50|20176.75|20096.75|20170.07|20090.07|20176.75|20096.75|20170.07|20090.07|9
1739067660000|2025-02-09 02:21:00|20168.15|20088.15|20156.89|20076.89|20168.15|20088.15|20156.89|20076.89|10
1739067670000|2025-02-09 02:21:10|20156.52|20076.52|20156.26|20076.26|20156.52|20076.52|20155.54|20075.54|10
1739067680000|2025-02-09 02:21:20|20156.25|20076.25|20154.66|20074.66|20156.87|20076.87|20154.66|20074.66|10
1739067690000|2025-02-09 02:21:30|20154.33|20074.33|20152.47|20072.47|20154.33|20074.33|20152.47|20072.47|9
1739067700000|2025-02-09 02:21:40|20152.44|20072.44|20149.96|20069.96|20152.44|20072.44|20149.96|20069.96|10
1739067710000|2025-02-09 02:21:50|20150.02|20070.02|20150.62|20070.62|20150.71|20070.71|20150.02|20070.02|10
1739067720000|2025-02-09 02:22:00|20150.01|20070.01|20151.64|20071.64|20152.09|20072.09|20149.99|20069.99|10
1739067730000|2025-02-09 02:22:10|20150.13|20070.13|20151.94|20071.94|20152.17|20072.17|20150.13|20070.13|10
1739067740000|2025-02-09 02:22:20|20152.12|20072.12|20150.47|20070.47|20152.12|20072.12|20150.4|20070.4|10
1739067750000|2025-02-09 02:22:30|20150.42|20070.42|20146.22|20066.22|20150.52|20070.52|20146.22|20066.22|10
1739067760000|2025-02-09 02:22:40|20145.93|20065.93|20139.99|20059.99|20145.93|20065.93|20139.99|20059.99|10
1739067770000|2025-02-09 02:22:50|20139.57|20059.57|20139.09|20059.09|20139.57|20059.57|20138.29|20058.29|10
1739067780000|2025-02-09 02:23:00|20139.19|20059.19|20139.34|20059.34|20139.36|20059.36|20138.56|20058.56|9
1739067790000|2025-02-09 02:23:10|20139.13|20059.13|20139.54|20059.54|20139.54|20059.54|20138.98|20058.98|8
1739067800000|2025-02-09 02:23:20|20139.73|20059.73|20141.11|20061.11|20141.11|20061.11|20139.73|20059.73|10
1739067810000|2025-02-09 02:23:30|20141.37|20061.37|20143.56|20063.56|20143.56|20063.56|20141.37|20061.37|9
1739067820000|2025-02-09 02:23:40|20143.68|20063.68|20142.22|20062.22|20143.68|20063.68|20142.08|20062.08|10
1739067830000|2025-02-09 02:23:50|20141.56|20061.56|20141.5|20061.5|20141.72|20061.72|20141.42|20061.42|10
1739067840000|2025-02-09 02:24:00|20141.49|20061.49|20140.57|20060.57|20141.62|20061.62|20140.57|20060.57|7
1739067850000|2025-02-09 02:24:10|20140.29|20060.29|20140.39|20060.39|20140.59|20060.59|20140.12|20060.12|10
1739067860000|2025-02-09 02:24:20|20140.56|20060.56|20141.16|20061.16|20141.16|20061.16|20140.56|20060.56|9
1739067870000|2025-02-09 02:24:30|20141.03|20061.03|20140.68|20060.68|20141.05|20061.05|20140.22|20060.22|10
1739067880000|2025-02-09 02:24:40|20140.25|20060.25|20137.44|20057.44|20140.25|20060.25|20137.44|20057.44|10
1739067890000|2025-02-09 02:24:50|20137.49|20057.49|20137.19|20057.19|20137.52|20057.52|20137.07|20057.07|10
1739067900000|2025-02-09 02:25:00|20137.2|20057.2|20141.81|20061.81|20141.81|20061.81|20137.2|20057.2|9
1739067910000|2025-02-09 02:25:10|20142.25|20062.25|20145.21|20065.21|20145.21|20065.21|20142.25|20062.25|10
1739067920000|2025-02-09 02:25:20|20145.25|20065.25|20142.56|20062.56|20146.33|20066.33|20142.56|20062.56|9
1739067930000|2025-02-09 02:25:30|20142.57|20062.57|20143.53|20063.53|20143.53|20063.53|20142.54|20062.54|10
1739067940000|2025-02-09 02:25:40|20143.62|20063.62|20143.71|20063.71|20144.02|20064.02|20143.55|20063.55|10
1739067950000|2025-02-09 02:25:50|20143.77|20063.77|20143.56|20063.56|20144.02|20064.02|20143.4|20063.4|10
1739067960000|2025-02-09 02:26:00|20143.54|20063.54|20144.54|20064.54|20144.54|20064.54|20143.54|20063.54|10
1739067970000|2025-02-09 02:26:10|20144.52|20064.52|20142.64|20062.64|20144.52|20064.52|20142.42|20062.42|10
1739067980000|2025-02-09 02:26:20|20142.75|20062.75|20143.15|20063.15|20143.15|20063.15|20142.75|20062.75|10
1739067990000|2025-02-09 02:26:30|20143.16|20063.16|20143.44|20063.44|20143.55|20063.55|20143.16|20063.16|7
1739068000000|2025-02-09 02:26:40|20143.46|20063.46|20142.01|20062.01|20143.67|20063.67|20142.01|20062.01|8
1739068010000|2025-02-09 02:26:50|20141.97|20061.97|20141.2|20061.2|20141.97|20061.97|20141.16|20061.16|10
1739068020000|2025-02-09 02:27:00|20141.4|20061.4|20141.45|20061.45|20141.56|20061.56|20141.26|20061.26|10
1739068030000|2025-02-09 02:27:10|20141.11|20061.11|20137.48|20057.48|20141.11|20061.11|20137.23|20057.23|10
1739068040000|2025-02-09 02:27:20|20137.43|20057.43|20139.4|20059.4|20139.4|20059.4|20137.34|20057.34|10
1739068050000|2025-02-09 02:27:30|20139.42|20059.42|20141.19|20061.19|20141.19|20061.19|20139.41|20059.41|10
1739068060000|2025-02-09 02:27:40|20142.65|20062.65|20141.65|20061.65|20142.65|20062.65|20141.65|20061.65|9
1739068070000|2025-02-09 02:27:50|20141.59|20061.59|20141.29|20061.29|20142.06|20062.06|20141.29|20061.29|10
1739068080000|2025-02-09 02:28:00|20141.1|20061.1|20140.67|20060.67|20141.1|20061.1|20140.67|20060.67|10
1739068090000|2025-02-09 02:28:10|20140.69|20060.69|20139.82|20059.82|20140.7|20060.7|20139.67|20059.67|10
1739068100000|2025-02-09 02:28:20|20140.1|20060.1|20141.38|20061.38|20141.78|20061.78|20140.1|20060.1|10
1739068110000|2025-02-09 02:28:30|20141.41|20061.41|20144.48|20064.48|20144.48|20064.48|20141.41|20061.41|10
1739068120000|2025-02-09 02:28:40|20144.57|20064.57|20143.73|20063.73|20144.65|20064.65|20143.73|20063.73|8
1739068130000|2025-02-09 02:28:50|20143.63|20063.63|20139.47|20059.47|20143.63|20063.63|20139.47|20059.47|10
1739068140000|2025-02-09 02:29:00|20139.42|20059.42|20140.03|20060.03|20140.18|20060.18|20139.42|20059.42|9
1739068150000|2025-02-09 02:29:10|20139.98|20059.98|20139.38|20059.38|20139.98|20059.98|20139.38|20059.38|10
1739068160000|2025-02-09 02:29:20|20139.32|20059.32|20138.96|20058.96|20139.47|20059.47|20138.96|20058.96|9
1739068170000|2025-02-09 02:29:30|20138.7|20058.7|20138.57|20058.57|20139.16|20059.16|20138.41|20058.41|10
1739068180000|2025-02-09 02:29:40|20138.56|20058.56|20137.96|20057.96|20138.57|20058.57|20137.96|20057.96|7
1739068190000|2025-02-09 02:29:50|20138.09|20058.09|20138.13|20058.13|20138.21|20058.21|20138.05|20058.05|8
1739068200000|2025-02-09 02:30:00|20138.14|20058.14|20138.37|20058.37|20139.29|20059.29|20138.08|20058.08|10
1739068210000|2025-02-09 02:30:10|20137.87|20057.87|20137.26|20057.26|20137.87|20057.87|20137.14|20057.14|9
1739068220000|2025-02-09 02:30:20|20137.44|20057.44|20140.53|20060.53|20140.53|20060.53|20137.41|20057.41|10
1739068230000|2025-02-09 02:30:30|20142.46|20062.46|20144.91|20064.91|20144.96|20064.96|20142.46|20062.46|10
1739068240000|2025-02-09 02:30:40|20144.86|20064.86|20145.68|20065.68|20145.94|20065.94|20144.62|20064.62|10
1739068250000|2025-02-09 02:30:50|20145.71|20065.71|20147.47|20067.47|20147.52|20067.52|20145.71|20065.71|8
1739068260000|2025-02-09 02:31:00|20147.43|20067.43|20147.19|20067.19|20147.65|20067.65|20146.87|20066.87|10
1739068270000|2025-02-09 02:31:10|20147.35|20067.35|20146.97|20066.97|20147.35|20067.35|20146.49|20066.49|9
1739068280000|2025-02-09 02:31:20|20147.17|20067.17|20147.78|20067.78|20147.78|20067.78|20146.73|20066.73|10
1739068290000|2025-02-09 02:31:30|20148.08|20068.08|20148.42|20068.42|20148.42|20068.42|20148|20068|10
1739068300000|2025-02-09 02:31:40|20148.44|20068.44|20146.35|20066.35|20148.65|20068.65|20146.35|20066.35|9
1739068310000|2025-02-09 02:31:50|20145.76|20065.76|20146.14|20066.14|20146.47|20066.47|20145.67|20065.67|10
1739068320000|2025-02-09 02:32:00|20146.16|20066.16|20145.18|20065.18|20146.16|20066.16|20145.18|20065.18|7
1739068330000|2025-02-09 02:32:10|20145.33|20065.33|20143.22|20063.22|20145.81|20065.81|20143.21|20063.21|10
1739068340000|2025-02-09 02:32:20|20142.89|20062.89|20143.47|20063.47|20143.87|20063.87|20142.8|20062.8|10
1739068350000|2025-02-09 02:32:30|20143.94|20063.94|20146.29|20066.29|20146.35|20066.35|20143.94|20063.94|10
1739068360000|2025-02-09 02:32:40|20146.49|20066.49|20143.76|20063.76|20146.6|20066.6|20143.71|20063.71|9
1739068370000|2025-02-09 02:32:50|20143.97|20063.97|20144.42|20064.42|20144.42|20064.42|20143.25|20063.25|10
1739068380000|2025-02-09 02:33:00|20144.33|20064.33|20143.36|20063.36|20144.35|20064.35|20143.13|20063.13|10
1739068390000|2025-02-09 02:33:10|20143.35|20063.35|20146.66|20066.66|20146.66|20066.66|20143.35|20063.35|10
1739068400000|2025-02-09 02:33:20|20146.96|20066.96|20148.01|20068.01|20148.01|20068.01|20146.61|20066.61|8
1739068410000|2025-02-09 02:33:30|20148.03|20068.03|20150.49|20070.49|20150.49|20070.49|20148.03|20068.03|10
1739068420000|2025-02-09 02:33:40|20150.55|20070.55|20150.32|20070.32|20151.03|20071.03|20150.16|20070.16|9
1739068430000|2025-02-09 02:33:50|20150.3|20070.3|20152.38|20072.38|20152.45|20072.45|20150.28|20070.28|10
1739068440000|2025-02-09 02:34:00|20152.36|20072.36|20152.62|20072.62|20152.62|20072.62|20152.19|20072.19|8
1739068450000|2025-02-09 02:34:10|20152.64|20072.64|20153.33|20073.33|20153.33|20073.33|20151.66|20071.66|10
1739068460000|2025-02-09 02:34:20|20152.55|20072.55|20150.82|20070.82|20152.79|20072.79|20150.82|20070.82|10
1739068470000|2025-02-09 02:34:30|20150.08|20070.08|20149.15|20069.15|20150.08|20070.08|20149.15|20069.15|10
1739068480000|2025-02-09 02:34:40|20148.98|20068.98|20149.81|20069.81|20149.81|20069.81|20148.98|20068.98|10
1739068490000|2025-02-09 02:34:50|20149.8|20069.8|20149.58|20069.58|20149.89|20069.89|20149.58|20069.58|10
1739068500000|2025-02-09 02:35:00|20149.71|20069.71|20150.04|20070.04|20150.04|20070.04|20149.22|20069.22|9
1739068510000|2025-02-09 02:35:10|20150.12|20070.12|20149.91|20069.91|20152.23|20072.23|20149.91|20069.91|10
1739068520000|2025-02-09 02:35:20|20149.66|20069.66|20152.49|20072.49|20152.49|20072.49|20147.83|20067.83|9
1739068530000|2025-02-09 02:35:30|20154.14|20074.14|20153.84|20073.84|20154.58|20074.58|20153.81|20073.81|9
1739068540000|2025-02-09 02:35:40|20153.87|20073.87|20154.38|20074.38|20154.89|20074.89|20153.84|20073.84|9
1739068550000|2025-02-09 02:35:50|20154.29|20074.29|20153.79|20073.79|20154.4|20074.4|20153.76|20073.76|9
1739068560000|2025-02-09 02:36:00|20154.3|20074.3|20153.79|20073.79|20154.7|20074.7|20153.79|20073.79|10
1739068570000|2025-02-09 02:36:10|20153.56|20073.56|20152.62|20072.62|20153.56|20073.56|20152.27|20072.27|10
1739068580000|2025-02-09 02:36:20|20152.63|20072.63|20148.11|20068.11|20154.29|20074.29|20148.11|20068.11|9
1739068590000|2025-02-09 02:36:30|20148.14|20068.14|20148.16|20068.16|20148.16|20068.16|20147.85|20067.85|8
1739068600000|2025-02-09 02:36:40|20147.36|20067.36|20145.81|20065.81|20147.36|20067.36|20145.81|20065.81|10
1739068610000|2025-02-09 02:36:50|20145.71|20065.71|20146.09|20066.09|20146.14|20066.14|20145.1|20065.1|9
1739068620000|2025-02-09 02:37:00|20145.78|20065.78|20144.63|20064.63|20145.78|20065.78|20144.63|20064.63|10
1739068630000|2025-02-09 02:37:10|20144.54|20064.54|20141.59|20061.59|20144.54|20064.54|20141.59|20061.59|10
1739068640000|2025-02-09 02:37:20|20141.58|20061.58|20141.34|20061.34|20141.74|20061.74|20140.73|20060.73|9
1739068650000|2025-02-09 02:37:30|20141.28|20061.28|20143.32|20063.32|20143.32|20063.32|20141.28|20061.28|10
1739068660000|2025-02-09 02:37:40|20143.67|20063.67|20143.95|20063.95|20144.58|20064.58|20143.67|20063.67|9
1739068670000|2025-02-09 02:37:50|20143.8|20063.8|20146.21|20066.21|20146.21|20066.21|20143.8|20063.8|10
1739068680000|2025-02-09 02:38:00|20146.26|20066.26|20147.15|20067.15|20147.15|20067.15|20146.26|20066.26|10
1739068690000|2025-02-09 02:38:10|20147.02|20067.02|20150.69|20070.69|20150.69|20070.69|20147.02|20067.02|7
1739068700000|2025-02-09 02:38:20|20151.42|20071.42|20151.19|20071.19|20152.16|20072.16|20151.19|20071.19|10
1739068710000|2025-02-09 02:38:30|20150.83|20070.83|20150.97|20070.97|20150.97|20070.97|20150.26|20070.26|10
1739068720000|2025-02-09 02:38:40|20150.89|20070.89|20151.23|20071.23|20151.42|20071.42|20150.47|20070.47|10
1739068730000|2025-02-09 02:38:50|20151.31|20071.31|20150.81|20070.81|20151.38|20071.38|20150.81|20070.81|10
1739068740000|2025-02-09 02:39:00|20150.13|20070.13|20146.24|20066.24|20150.13|20070.13|20146.24|20066.24|10
1739068750000|2025-02-09 02:39:10|20145.99|20065.99|20143.3|20063.3|20145.99|20065.99|20143.3|20063.3|10
1739068760000|2025-02-09 02:39:20|20142.75|20062.75|20143.08|20063.08|20143.95|20063.95|20142.75|20062.75|9
1739068770000|2025-02-09 02:39:30|20143.05|20063.05|20142.31|20062.31|20143.05|20063.05|20142.25|20062.25|8
1739068780000|2025-02-09 02:39:40|20142.06|20062.06|20141.74|20061.74|20142.2|20062.2|20141.74|20061.74|10
1739068790000|2025-02-09 02:39:50|20139.51|20059.51|20138.86|20058.86|20139.51|20059.51|20138.67|20058.67|10
1739068800000|2025-02-09 02:40:00|20138.9|20058.9|20140.5|20060.5|20141.24|20061.24|20138.36|20058.36|9
1739068810000|2025-02-09 02:40:10|20141.25|20061.25|20143.07|20063.07|20143.07|20063.07|20141.25|20061.25|10
1739068820000|2025-02-09 02:40:20|20143.96|20063.96|20144.92|20064.92|20144.92|20064.92|20143.85|20063.85|10
1739068830000|2025-02-09 02:40:30|20145.01|20065.01|20152.61|20072.61|20152.61|20072.61|20145.01|20065.01|8
1739068840000|2025-02-09 02:40:40|20154.09|20074.09|20155.49|20075.49|20155.49|20075.49|20154.07|20074.07|9
1739068850000|2025-02-09 02:40:50|20155.72|20075.72|20156.74|20076.74|20156.74|20076.74|20155.51|20075.51|10
1739068860000|2025-02-09 02:41:00|20156.8|20076.8|20159.42|20079.42|20159.42|20079.42|20156.79|20076.79|10
1739068870000|2025-02-09 02:41:10|20159.52|20079.52|20160.26|20080.26|20160.78|20080.78|20159.36|20079.36|10
1739068880000|2025-02-09 02:41:20|20160.18|20080.18|20160.93|20080.93|20160.93|20080.93|20160.18|20080.18|10
1739068890000|2025-02-09 02:41:30|20160.92|20080.92|20162.87|20082.87|20162.89|20082.89|20160.56|20080.56|10
1739068900000|2025-02-09 02:41:40|20162.86|20082.86|20160.24|20080.24|20162.86|20082.86|20160.24|20080.24|10
1739068910000|2025-02-09 02:41:50|20160.25|20080.25|20158.81|20078.81|20160.25|20080.25|20158.31|20078.31|10
1739068920000|2025-02-09 02:42:00|20158.82|20078.82|20159.48|20079.48|20159.48|20079.48|20158.82|20078.82|10
1739068930000|2025-02-09 02:42:10|20159.57|20079.57|20160.88|20080.88|20160.88|20080.88|20159.39|20079.39|10
1739068940000|2025-02-09 02:42:20|20161.02|20081.02|20162.61|20082.61|20162.62|20082.62|20160.94|20080.94|9
1739068950000|2025-02-09 02:42:30|20162.51|20082.51|20159.01|20079.01|20162.51|20082.51|20159.01|20079.01|9
1739068960000|2025-02-09 02:42:40|20159.26|20079.26|20157.6|20077.6|20159.4|20079.4|20157.6|20077.6|10
1739068970000|2025-02-09 02:42:50|20157.51|20077.51|20157.95|20077.95|20157.95|20077.95|20156.87|20076.87|10
1739068980000|2025-02-09 02:43:00|20157.92|20077.92|20158.8|20078.8|20158.8|20078.8|20157.92|20077.92|10
1739068990000|2025-02-09 02:43:10|20158.74|20078.74|20154.15|20074.15|20158.75|20078.75|20152.71|20072.71|9
1739069000000|2025-02-09 02:43:20|20154.27|20074.27|20155.08|20075.08|20155.12|20075.12|20154.27|20074.27|10
1739069010000|2025-02-09 02:43:30|20155.06|20075.06|20157.51|20077.51|20157.51|20077.51|20154.83|20074.83|10
1739069020000|2025-02-09 02:43:40|20157.53|20077.53|20157.96|20077.96|20157.96|20077.96|20157.51|20077.51|8
1739069030000|2025-02-09 02:43:50|20157.97|20077.97|20157.66|20077.66|20157.97|20077.97|20157.64|20077.64|7
1739069040000|2025-02-09 02:44:00|20157.89|20077.89|20158.7|20078.7|20158.7|20078.7|20157.89|20077.89|10
1739069050000|2025-02-09 02:44:10|20158.72|20078.72|20162.7|20082.7|20162.7|20082.7|20158.72|20078.72|10
1739069060000|2025-02-09 02:44:20|20162.75|20082.75|20163.19|20083.19|20163.19|20083.19|20162.75|20082.75|9
1739069070000|2025-02-09 02:44:30|20163.29|20083.29|20163.87|20083.87|20163.87|20083.87|20163.29|20083.29|9
1739069080000|2025-02-09 02:44:40|20163.9|20083.9|20163.22|20083.22|20163.97|20083.97|20163.22|20083.22|10
1739069090000|2025-02-09 02:44:50|20163.23|20083.23|20161.37|20081.37|20163.23|20083.23|20161.36|20081.36|10
1739069100000|2025-02-09 02:45:00|20161.38|20081.38|20161.54|20081.54|20162.29|20082.29|20160.87|20080.87|10
1739069110000|2025-02-09 02:45:10|20161.55|20081.55|20161.49|20081.49|20161.55|20081.55|20160.46|20080.46|9
1739069120000|2025-02-09 02:45:20|20161.93|20081.93|20163.99|20083.99|20163.99|20083.99|20161.93|20081.93|10
1739069130000|2025-02-09 02:45:30|20163.98|20083.98|20166.2|20086.2|20166.2|20086.2|20163.98|20083.98|10
1739069140000|2025-02-09 02:45:40|20166.45|20086.45|20167.36|20087.36|20167.6|20087.6|20166.45|20086.45|10
1739069150000|2025-02-09 02:45:50|20166.54|20086.54|20166.41|20086.41|20166.54|20086.54|20166.18|20086.18|10
1739069160000|2025-02-09 02:46:00|20166.49|20086.49|20165.61|20085.61|20166.49|20086.49|20165.05|20085.05|10
1739069170000|2025-02-09 02:46:10|20166.46|20086.46|20165.16|20085.16|20166.48|20086.48|20165|20085|10
1739069180000|2025-02-09 02:46:20|20165.28|20085.28|20165.04|20085.04|20165.53|20085.53|20164.91|20084.91|10
1739069190000|2025-02-09 02:46:30|20164.87|20084.87|20164.75|20084.75|20164.87|20084.87|20164.6|20084.6|10
1739069200000|2025-02-09 02:46:40|20164.19|20084.19|20162.58|20082.58|20164.19|20084.19|20162.58|20082.58|10
1739069210000|2025-02-09 02:46:50|20162.55|20082.55|20163.96|20083.96|20163.96|20083.96|20162.55|20082.55|10
1739069220000|2025-02-09 02:47:00|20164.22|20084.22|20164.35|20084.35|20165.32|20085.32|20164.22|20084.22|10
1739069230000|2025-02-09 02:47:10|20164.12|20084.12|20164.34|20084.34|20164.34|20084.34|20164.02|20084.02|10
1739069240000|2025-02-09 02:47:20|20164.45|20084.45|20163.36|20083.36|20164.45|20084.45|20163.36|20083.36|10
1739069250000|2025-02-09 02:47:30|20163.33|20083.33|20161.65|20081.65|20163.33|20083.33|20161.65|20081.65|10
1739069260000|2025-02-09 02:47:40|20161.41|20081.41|20158.2|20078.2|20161.41|20081.41|20158.2|20078.2|10
1739069270000|2025-02-09 02:47:50|20157.88|20077.88|20158.73|20078.73|20158.73|20078.73|20157.81|20077.81|9
1739069280000|2025-02-09 02:48:00|20158.92|20078.92|20158.41|20078.41|20159|20079|20158.41|20078.41|9
1739069290000|2025-02-09 02:48:10|20158.47|20078.47|20159.94|20079.94|20159.94|20079.94|20158.47|20078.47|10
1739069300000|2025-02-09 02:48:20|20160.02|20080.02|20161.79|20081.79|20161.79|20081.79|20160.02|20080.02|10
1739069310000|2025-02-09 02:48:30|20161.87|20081.87|20159.15|20079.15|20161.93|20081.93|20159.15|20079.15|10
1739069320000|2025-02-09 02:48:40|20158.78|20078.78|20157.46|20077.46|20158.83|20078.83|20157.46|20077.46|8
1739069330000|2025-02-09 02:48:50|20157.35|20077.35|20157.69|20077.69|20157.84|20077.84|20157.28|20077.28|10
1739069340000|2025-02-09 02:49:00|20156.98|20076.98|20156.81|20076.81|20157.13|20077.13|20156.81|20076.81|10
1739069350000|2025-02-09 02:49:10|20156.79|20076.79|20156.17|20076.17|20156.79|20076.79|20155.88|20075.88|8
1739069360000|2025-02-09 02:49:20|20156.05|20076.05|20154.91|20074.91|20156.05|20076.05|20154.91|20074.91|10
1739069370000|2025-02-09 02:49:30|20154.64|20074.64|20152.79|20072.79|20154.64|20074.64|20152.68|20072.68|9
1739069380000|2025-02-09 02:49:40|20152.83|20072.83|20152.93|20072.93|20152.93|20072.93|20152.57|20072.57|10
1739069390000|2025-02-09 02:49:50|20152.95|20072.95|20154.79|20074.79|20154.79|20074.79|20152.51|20072.51|10
1739069400000|2025-02-09 02:50:00|20154.72|20074.72|20152.66|20072.66|20154.72|20074.72|20152.66|20072.66|9
1739069410000|2025-02-09 02:50:10|20152.64|20072.64|20153.68|20073.68|20153.68|20073.68|20152.2|20072.2|10
1739069420000|2025-02-09 02:50:20|20152.98|20072.98|20153.92|20073.92|20153.93|20073.93|20152.98|20072.98|10
1739069430000|2025-02-09 02:50:30|20153|20073|20153.26|20073.26|20153.26|20073.26|20153|20073|8
1739069440000|2025-02-09 02:50:40|20153.24|20073.24|20152.51|20072.51|20153.24|20073.24|20152.39|20072.39|10
1739069450000|2025-02-09 02:50:50|20152.52|20072.52|20153.59|20073.59|20154.03|20074.03|20152.52|20072.52|9
1739069460000|2025-02-09 02:51:00|20153.58|20073.58|20153.07|20073.07|20153.6|20073.6|20153.07|20073.07|9
1739069470000|2025-02-09 02:51:10|20153.02|20073.02|20152.82|20072.82|20154.07|20074.07|20152.82|20072.82|10
1739069480000|2025-02-09 02:51:20|20152.25|20072.25|20148.44|20068.44|20152.38|20072.38|20148.44|20068.44|10
1739069490000|2025-02-09 02:51:30|20148.02|20068.02|20148.29|20068.29|20148.29|20068.29|20147.52|20067.52|9
1739069500000|2025-02-09 02:51:40|20148.79|20068.79|20146.39|20066.39|20148.79|20068.79|20146.39|20066.39|10
1739069510000|2025-02-09 02:51:50|20145.7|20065.7|20146.01|20066.01|20146.07|20066.07|20144.75|20064.75|9
1739069520000|2025-02-09 02:52:00|20145.86|20065.86|20145.7|20065.7|20146.37|20066.37|20145.32|20065.32|10
1739069530000|2025-02-09 02:52:10|20145.62|20065.62|20145.35|20065.35|20145.62|20065.62|20145.18|20065.18|7
1739069540000|2025-02-09 02:52:20|20145.36|20065.36|20144.84|20064.84|20145.36|20065.36|20144.84|20064.84|9
1739069550000|2025-02-09 02:52:30|20144.92|20064.92|20143.23|20063.23|20144.92|20064.92|20143.23|20063.23|10
1739069560000|2025-02-09 02:52:40|20143.19|20063.19|20143.45|20063.45|20143.45|20063.45|20142|20062|10
1739069570000|2025-02-09 02:52:50|20143.47|20063.47|20142.04|20062.04|20143.47|20063.47|20142.01|20062.01|9
1739069580000|2025-02-09 02:53:00|20142.7|20062.7|20141.59|20061.59|20142.75|20062.75|20141.57|20061.57|9
1739069590000|2025-02-09 02:53:10|20141.61|20061.61|20141.97|20061.97|20141.97|20061.97|20141.5|20061.5|10
1739069600000|2025-02-09 02:53:20|20142.06|20062.06|20141.69|20061.69|20142.11|20062.11|20141.35|20061.35|8
1739069610000|2025-02-09 02:53:30|20141.34|20061.34|20140.89|20060.89|20141.34|20061.34|20139.92|20059.92|10
1739069620000|2025-02-09 02:53:40|20141.04|20061.04|20142.88|20062.88|20142.88|20062.88|20141.04|20061.04|10
1739069630000|2025-02-09 02:53:50|20142.6|20062.6|20141.47|20061.47|20142.68|20062.68|20141.03|20061.03|9
1739069640000|2025-02-09 02:54:00|20141.32|20061.32|20141.39|20061.39|20141.49|20061.49|20141.32|20061.32|9
1739069650000|2025-02-09 02:54:10|20141.19|20061.19|20140.39|20060.39|20141.31|20061.31|20140.39|20060.39|10
1739069660000|2025-02-09 02:54:20|20140.32|20060.32|20140.8|20060.8|20141.02|20061.02|20140.32|20060.32|9
1739069670000|2025-02-09 02:54:30|20140.78|20060.78|20139.5|20059.5|20140.81|20060.81|20139.5|20059.5|9
1739069680000|2025-02-09 02:54:40|20139.4|20059.4|20138.92|20058.92|20139.43|20059.43|20138.9|20058.9|8
1739069690000|2025-02-09 02:54:50|20138.87|20058.87|20139.19|20059.19|20139.19|20059.19|20138.46|20058.46|10
1739069700000|2025-02-09 02:55:00|20139.68|20059.68|20141.3|20061.3|20141.3|20061.3|20139.55|20059.55|9
1739069710000|2025-02-09 02:55:10|20141.39|20061.39|20146.99|20066.99|20147.13|20067.13|20141.39|20061.39|10
1739069720000|2025-02-09 02:55:20|20147.13|20067.13|20150.54|20070.54|20150.54|20070.54|20147.13|20067.13|10
1739069730000|2025-02-09 02:55:30|20150.56|20070.56|20150.2|20070.2|20150.65|20070.65|20150.17|20070.17|9
1739069740000|2025-02-09 02:55:40|20149.56|20069.56|20152.34|20072.34|20152.34|20072.34|20149.56|20069.56|10
1739069750000|2025-02-09 02:55:50|20152.29|20072.29|20155.22|20075.22|20155.22|20075.22|20152.29|20072.29|10
1739069760000|2025-02-09 02:56:00|20155.56|20075.56|20157.69|20077.69|20157.69|20077.69|20155.56|20075.56|10
1739069770000|2025-02-09 02:56:10|20157.77|20077.77|20156.59|20076.59|20158.29|20078.29|20156.59|20076.59|10
1739069780000|2025-02-09 02:56:20|20156.58|20076.58|20157.23|20077.23|20157.3|20077.3|20156.55|20076.55|10
1739069790000|2025-02-09 02:56:30|20157.53|20077.53|20156.72|20076.72|20157.53|20077.53|20156.72|20076.72|9
1739069800000|2025-02-09 02:56:40|20156.37|20076.37|20153.63|20073.63|20156.37|20076.37|20153.63|20073.63|10
1739069810000|2025-02-09 02:56:50|20153.2|20073.2|20152.63|20072.63|20153.21|20073.21|20152.58|20072.58|9
1739069820000|2025-02-09 02:57:00|20152.39|20072.39|20151.16|20071.16|20152.39|20072.39|20151.16|20071.16|10
1739069830000|2025-02-09 02:57:10|20150.79|20070.79|20150.34|20070.34|20150.79|20070.79|20150.33|20070.33|10
1739069840000|2025-02-09 02:57:20|20150.31|20070.31|20149.89|20069.89|20150.51|20070.51|20149.72|20069.72|9
1739069850000|2025-02-09 02:57:30|20149.96|20069.96|20149.39|20069.39|20150.04|20070.04|20149.39|20069.39|10
1739069860000|2025-02-09 02:57:40|20149.25|20069.25|20147.76|20067.76|20149.25|20069.25|20147.76|20067.76|10
1739069870000|2025-02-09 02:57:50|20147.61|20067.61|20148.22|20068.22|20148.22|20068.22|20147.31|20067.31|10
1739069880000|2025-02-09 02:58:00|20148.16|20068.16|20148.3|20068.3|20148.53|20068.53|20148.16|20068.16|10
1739069890000|2025-02-09 02:58:10|20148.24|20068.24|20147.87|20067.87|20148.4|20068.4|20147.87|20067.87|9
1739069900000|2025-02-09 02:58:20|20148.22|20068.22|20146.87|20066.87|20148.87|20068.87|20146.66|20066.66|10
1739069910000|2025-02-09 02:58:30|20149.85|20069.85|20149.03|20069.03|20149.97|20069.97|20149.03|20069.03|9
1739069920000|2025-02-09 02:58:40|20149.04|20069.04|20148.24|20068.24|20149.04|20069.04|20148.24|20068.24|9
1739069930000|2025-02-09 02:58:50|20148.62|20068.62|20147.4|20067.4|20148.72|20068.72|20147.38|20067.38|10
1739069940000|2025-02-09 02:59:00|20147.37|20067.37|20149.14|20069.14|20149.31|20069.31|20146.32|20066.32|10
1739069950000|2025-02-09 02:59:10|20149.24|20069.24|20149.74|20069.74|20149.74|20069.74|20149.24|20069.24|9
1739069960000|2025-02-09 02:59:20|20149.99|20069.99|20149.42|20069.42|20150.39|20070.39|20148.78|20068.78|10
1739069970000|2025-02-09 02:59:30|20148.91|20068.91|20149.06|20069.06|20149.1|20069.1|20148.79|20068.79|9
1739069980000|2025-02-09 02:59:40|20149.05|20069.05|20148.67|20068.67|20149.74|20069.74|20148.67|20068.67|9
1739069990000|2025-02-09 02:59:50|20148.63|20068.63|20147.46|20067.46|20148.81|20068.81|20147.46|20067.46|9
1739070000000|2025-02-09 03:00:00|20146.26|20066.26|20145.9|20065.9|20146.59|20066.59|20145.74|20065.74|9
1739070010000|2025-02-09 03:00:10|20146.16|20066.16|20143.03|20063.03|20146.16|20066.16|20141.8|20061.8|10
1739070020000|2025-02-09 03:00:20|20143.11|20063.11|20141.4|20061.4|20143.79|20063.79|20141.4|20061.4|10
1739070030000|2025-02-09 03:00:30|20141.5|20061.5|20138.39|20058.39|20141.58|20061.58|20138.39|20058.39|10
1739070040000|2025-02-09 03:00:40|20138.21|20058.21|20137.04|20057.04|20138.21|20058.21|20137.04|20057.04|10
1739070050000|2025-02-09 03:00:50|20136.87|20056.87|20133.96|20053.96|20136.87|20056.87|20133.96|20053.96|10
1739070060000|2025-02-09 03:01:00|20133.91|20053.91|20133.78|20053.78|20133.91|20053.91|20133.37|20053.37|9
1739070070000|2025-02-09 03:01:10|20134.14|20054.14|20135.64|20055.64|20135.64|20055.64|20134.14|20054.14|10
1739070080000|2025-02-09 03:01:20|20136.36|20056.36|20135.24|20055.24|20136.57|20056.57|20134.9|20054.9|10
1739070090000|2025-02-09 03:01:30|20134.82|20054.82|20129.93|20049.93|20134.82|20054.82|20129.73|20049.73|10
1739070100000|2025-02-09 03:01:40|20129.85|20049.85|20124.02|20044.02|20129.85|20049.85|20124.02|20044.02|10
1739070110000|2025-02-09 03:01:50|20119.14|20039.14|20116.31|20036.31|20119.14|20039.14|20114.89|20034.89|10
1739070120000|2025-02-09 03:02:00|20116.86|20036.86|20119.12|20039.12|20119.12|20039.12|20116.86|20036.86|10
1739070130000|2025-02-09 03:02:10|20119.08|20039.08|20117.31|20037.31|20120.11|20040.11|20117.31|20037.31|10
1739070140000|2025-02-09 03:02:20|20117.43|20037.43|20119.52|20039.52|20119.52|20039.52|20117.27|20037.27|10
1739070150000|2025-02-09 03:02:30|20121.13|20041.13|20124.28|20044.28|20124.28|20044.28|20121.13|20041.13|10
1739070160000|2025-02-09 03:02:40|20124.55|20044.55|20131.55|20051.55|20131.55|20051.55|20124.55|20044.55|10
1739070170000|2025-02-09 03:02:50|20133.09|20053.09|20134.33|20054.33|20134.57|20054.57|20133.09|20053.09|10
1739070180000|2025-02-09 03:03:00|20134.84|20054.84|20136.57|20056.57|20136.57|20056.57|20134.84|20054.84|10
1739070190000|2025-02-09 03:03:10|20136.68|20056.68|20138.22|20058.22|20138.22|20058.22|20136.68|20056.68|10
1739070200000|2025-02-09 03:03:20|20138.34|20058.34|20140.56|20060.56|20140.56|20060.56|20138.34|20058.34|10
1739070210000|2025-02-09 03:03:30|20140.58|20060.58|20141.29|20061.29|20141.29|20061.29|20140.58|20060.58|10
1739070220000|2025-02-09 03:03:40|20141.32|20061.32|20144.67|20064.67|20144.67|20064.67|20141.32|20061.32|9
1739070230000|2025-02-09 03:03:50|20144.94|20064.94|20148.1|20068.1|20148.1|20068.1|20144.87|20064.87|10
1739070240000|2025-02-09 03:04:00|20148.33|20068.33|20153.55|20073.55|20153.55|20073.55|20148.33|20068.33|10
1739070250000|2025-02-09 03:04:10|20153.57|20073.57|20154.49|20074.49|20154.51|20074.51|20153.57|20073.57|10
1739070260000|2025-02-09 03:04:20|20154.5|20074.5|20154.55|20074.55|20154.64|20074.64|20154.5|20074.5|9
1739070270000|2025-02-09 03:04:30|20154.62|20074.62|20155.37|20075.37|20155.46|20075.46|20154.62|20074.62|10
1739070280000|2025-02-09 03:04:40|20155.41|20075.41|20157.43|20077.43|20157.43|20077.43|20155.41|20075.41|10
1739070290000|2025-02-09 03:04:50|20157.44|20077.44|20158.52|20078.52|20158.52|20078.52|20156.6|20076.6|10
1739070300000|2025-02-09 03:05:00|20158.7|20078.7|20162.99|20082.99|20162.99|20082.99|20158.7|20078.7|10
1739070310000|2025-02-09 03:05:10|20162.86|20082.86|20163.51|20083.51|20164.1|20084.1|20162.86|20082.86|10
1739070320000|2025-02-09 03:05:20|20163.33|20083.33|20161.68|20081.68|20163.37|20083.37|20161.68|20081.68|10
1739070330000|2025-02-09 03:05:30|20161.73|20081.73|20160.86|20080.86|20161.98|20081.98|20160.86|20080.86|10
1739070340000|2025-02-09 03:05:40|20160.2|20080.2|20161.23|20081.23|20161.23|20081.23|20160.2|20080.2|10
1739070350000|2025-02-09 03:05:50|20161.24|20081.24|20162.31|20082.31|20162.31|20082.31|20161.13|20081.13|9
1739070360000|2025-02-09 03:06:00|20162.45|20082.45|20164.48|20084.48|20164.48|20084.48|20162.36|20082.36|10
1739070370000|2025-02-09 03:06:10|20164.4|20084.4|20165.38|20085.38|20165.38|20085.38|20164.18|20084.18|10
1739070380000|2025-02-09 03:06:20|20165.13|20085.13|20165.01|20085.01|20165.37|20085.37|20164.93|20084.93|10
1739070390000|2025-02-09 03:06:30|20165.52|20085.52|20165.46|20085.46|20165.52|20085.52|20165.4|20085.4|8
1739070400000|2025-02-09 03:06:40|20165.44|20085.44|20166.74|20086.74|20166.74|20086.74|20165.44|20085.44|9
1739070410000|2025-02-09 03:06:50|20167.02|20087.02|20167.59|20087.59|20167.62|20087.62|20167.02|20087.02|9
1739070420000|2025-02-09 03:07:00|20167.99|20087.99|20168.75|20088.75|20169.14|20089.14|20167.99|20087.99|9
1739070430000|2025-02-09 03:07:10|20168.76|20088.76|20164.33|20084.33|20168.76|20088.76|20164.33|20084.33|10
1739070440000|2025-02-09 03:07:20|20164.12|20084.12|20163.9|20083.9|20164.12|20084.12|20163.9|20083.9|6
1739070450000|2025-02-09 03:07:30|20163.95|20083.95|20163.68|20083.68|20164.1|20084.1|20163.48|20083.48|10
1739070460000|2025-02-09 03:07:40|20163.53|20083.53|20163.59|20083.59|20163.73|20083.73|20163.14|20083.14|9
1739070470000|2025-02-09 03:07:50|20163.49|20083.49|20163.59|20083.59|20164.31|20084.31|20163.49|20083.49|10
1739070480000|2025-02-09 03:08:00|20163.56|20083.56|20164.26|20084.26|20164.26|20084.26|20163.54|20083.54|9
1739070490000|2025-02-09 03:08:10|20164.2|20084.2|20165.43|20085.43|20165.43|20085.43|20163.77|20083.77|9
1739070500000|2025-02-09 03:08:20|20165.52|20085.52|20166.17|20086.17|20166.17|20086.17|20165.52|20085.52|9
1739070510000|2025-02-09 03:08:30|20166.31|20086.31|20166.94|20086.94|20167.37|20087.37|20166.03|20086.03|8
1739070520000|2025-02-09 03:08:40|20167.41|20087.41|20169.69|20089.69|20169.69|20089.69|20167.24|20087.24|9
1739070530000|2025-02-09 03:08:50|20169.93|20089.93|20172.45|20092.45|20172.45|20092.45|20169.93|20089.93|10
1739070540000|2025-02-09 03:09:00|20172.49|20092.49|20173.42|20093.42|20173.42|20093.42|20172.49|20092.49|10
1739070550000|2025-02-09 03:09:10|20173.44|20093.44|20172.73|20092.73|20173.6|20093.6|20172.73|20092.73|8
1739070560000|2025-02-09 03:09:20|20172.65|20092.65|20172.42|20092.42|20172.65|20092.65|20172.42|20092.42|7
1739070570000|2025-02-09 03:09:30|20172.5|20092.5|20172.78|20092.78|20172.83|20092.83|20172.16|20092.16|9
1739070580000|2025-02-09 03:09:40|20172.84|20092.84|20172.87|20092.87|20172.91|20092.91|20172.8|20092.8|7
1739070590000|2025-02-09 03:09:50|20172.88|20092.88|20173.64|20093.64|20173.64|20093.64|20172.6|20092.6|9
1739070600000|2025-02-09 03:10:00|20173.74|20093.74|20171.37|20091.37|20173.81|20093.81|20171.37|20091.37|10
1739070610000|2025-02-09 03:10:10|20170.84|20090.84|20169.56|20089.56|20170.84|20090.84|20169.56|20089.56|9
1739070620000|2025-02-09 03:10:20|20169.25|20089.25|20165.06|20085.06|20169.25|20089.25|20165.06|20085.06|10
1739070630000|2025-02-09 03:10:30|20164.85|20084.85|20163.91|20083.91|20164.85|20084.85|20163.6|20083.6|10
1739070640000|2025-02-09 03:10:40|20163.96|20083.96|20161.47|20081.47|20164.29|20084.29|20161.47|20081.47|9
1739070650000|2025-02-09 03:10:50|20161.27|20081.27|20159.1|20079.1|20161.27|20081.27|20158.75|20078.75|9
1739070660000|2025-02-09 03:11:00|20159.11|20079.11|20157.79|20077.79|20159.11|20079.11|20157.77|20077.77|10
1739070670000|2025-02-09 03:11:10|20157.69|20077.69|20157.56|20077.56|20157.69|20077.69|20157.44|20077.44|9
1739070680000|2025-02-09 03:11:20|20157.57|20077.57|20157.65|20077.65|20157.68|20077.68|20156.82|20076.82|10
1739070690000|2025-02-09 03:11:30|20157.84|20077.84|20156.9|20076.9|20157.84|20077.84|20156.8|20076.8|10
1739070700000|2025-02-09 03:11:40|20156.71|20076.71|20155.63|20075.63|20157.3|20077.3|20155.63|20075.63|10
1739070710000|2025-02-09 03:11:50|20155.68|20075.68|20155.84|20075.84|20155.89|20075.89|20155.24|20075.24|10
1739070720000|2025-02-09 03:12:00|20155.86|20075.86|20154.71|20074.71|20156.54|20076.54|20154.71|20074.71|10
1739070730000|2025-02-09 03:12:10|20154.69|20074.69|20154.32|20074.32|20155.15|20075.15|20154.32|20074.32|10
1739070740000|2025-02-09 03:12:20|20154.14|20074.14|20155.25|20075.25|20155.25|20075.25|20154.05|20074.05|10
1739070750000|2025-02-09 03:12:30|20155.08|20075.08|20156.57|20076.57|20156.57|20076.57|20155.08|20075.08|10
1739070760000|2025-02-09 03:12:40|20157.14|20077.14|20155.57|20075.57|20157.25|20077.25|20155.57|20075.57|9
1739070770000|2025-02-09 03:12:50|20155.54|20075.54|20155.56|20075.56|20155.7|20075.7|20155.5|20075.5|10
1739070780000|2025-02-09 03:13:00|20155.57|20075.57|20153.75|20073.75|20155.57|20075.57|20153.75|20073.75|10
1739070790000|2025-02-09 03:13:10|20153.41|20073.41|20153.25|20073.25|20153.41|20073.41|20153.07|20073.07|10
1739070800000|2025-02-09 03:13:20|20153.12|20073.12|20147.21|20067.21|20153.9|20073.9|20147.13|20067.13|10
1739070810000|2025-02-09 03:13:30|20147.2|20067.2|20146.74|20066.74|20147.2|20067.2|20146.74|20066.74|9
1739070820000|2025-02-09 03:13:40|20146.64|20066.64|20145.64|20065.64|20146.67|20066.67|20145.52|20065.52|10
1739070830000|2025-02-09 03:13:50|20145.59|20065.59|20144.49|20064.49|20145.59|20065.59|20144.04|20064.04|10
1739070840000|2025-02-09 03:14:00|20144.42|20064.42|20144.71|20064.71|20145.88|20065.88|20143.97|20063.97|9
1739070850000|2025-02-09 03:14:10|20145.14|20065.14|20144.07|20064.07|20145.19|20065.19|20144.07|20064.07|10
1739070860000|2025-02-09 03:14:20|20144.68|20064.68|20145.38|20065.38|20145.38|20065.38|20144.68|20064.68|7
1739070870000|2025-02-09 03:14:30|20145.82|20065.82|20146.05|20066.05|20146.2|20066.2|20145.82|20065.82|9
1739070880000|2025-02-09 03:14:40|20145.71|20065.71|20144.57|20064.57|20145.71|20065.71|20144.57|20064.57|9
1739070890000|2025-02-09 03:14:50|20144.53|20064.53|20144.82|20064.82|20144.82|20064.82|20144.08|20064.08|10
1739070900000|2025-02-09 03:15:00|20144.96|20064.96|20147.86|20067.86|20147.86|20067.86|20144.96|20064.96|10
1739070910000|2025-02-09 03:15:10|20147.91|20067.91|20150.38|20070.38|20150.38|20070.38|20147.89|20067.89|10
1739070920000|2025-02-09 03:15:20|20150.84|20070.84|20151.93|20071.93|20151.93|20071.93|20150.84|20070.84|10
1739070930000|2025-02-09 03:15:30|20152.33|20072.33|20152.13|20072.13|20152.44|20072.44|20150.7|20070.7|10
1739070940000|2025-02-09 03:15:40|20152.04|20072.04|20152.25|20072.25|20152.25|20072.25|20151.63|20071.63|10
1739070950000|2025-02-09 03:15:50|20152.45|20072.45|20152.36|20072.36|20153.59|20073.59|20152.36|20072.36|10
1739070960000|2025-02-09 03:16:00|20152.35|20072.35|20150.92|20070.92|20153.25|20073.25|20150.92|20070.92|10
1739070970000|2025-02-09 03:16:10|20150.59|20070.59|20147.09|20067.09|20150.59|20070.59|20147.06|20067.06|10
1739070980000|2025-02-09 03:16:20|20147.06|20067.06|20149.25|20069.25|20149.25|20069.25|20146.86|20066.86|9
1739070990000|2025-02-09 03:16:30|20149.31|20069.31|20150.12|20070.12|20150.64|20070.64|20149.31|20069.31|9
1739071000000|2025-02-09 03:16:40|20150.03|20070.03|20155.35|20075.35|20155.5|20075.5|20149.14|20069.14|9
1739071010000|2025-02-09 03:16:50|20155.38|20075.38|20156.1|20076.1|20156.1|20076.1|20155.37|20075.37|9
1739071020000|2025-02-09 03:17:00|20156.33|20076.33|20157.38|20077.38|20157.38|20077.38|20156.33|20076.33|9
1739071030000|2025-02-09 03:17:10|20158.2|20078.2|20157.72|20077.72|20158.22|20078.22|20157.71|20077.71|9
1739071040000|2025-02-09 03:17:20|20157.71|20077.71|20158.99|20078.99|20159.01|20079.01|20157.64|20077.64|10
1739071050000|2025-02-09 03:17:30|20158.89|20078.89|20158.65|20078.65|20158.89|20078.89|20158.58|20078.58|9
1739071060000|2025-02-09 03:17:40|20158.34|20078.34|20158.39|20078.39|20158.39|20078.39|20157.97|20077.97|10
1739071070000|2025-02-09 03:17:50|20158.45|20078.45|20158.29|20078.29|20158.45|20078.45|20158.19|20078.19|9
1739071080000|2025-02-09 03:18:00|20158.28|20078.28|20158.97|20078.97|20158.97|20078.97|20158.28|20078.28|9
1739071090000|2025-02-09 03:18:10|20159.08|20079.08|20159.23|20079.23|20159.31|20079.31|20159.08|20079.08|9
1739071100000|2025-02-09 03:18:20|20159.47|20079.47|20164.87|20084.87|20164.87|20084.87|20159.47|20079.47|8
1739071110000|2025-02-09 03:18:30|20164.2|20084.2|20162.15|20082.15|20164.2|20084.2|20162.15|20082.15|10
1739071120000|2025-02-09 03:18:40|20162.11|20082.11|20161.86|20081.86|20162.35|20082.35|20161.84|20081.84|8
1739071130000|2025-02-09 03:18:50|20161.83|20081.83|20162.87|20082.87|20162.87|20082.87|20161.47|20081.47|9
1739071140000|2025-02-09 03:19:00|20162.92|20082.92|20163.17|20083.17|20163.25|20083.25|20162.91|20082.91|10
1739071150000|2025-02-09 03:19:10|20163.09|20083.09|20166.1|20086.1|20166.1|20086.1|20162.92|20082.92|10
1739071160000|2025-02-09 03:19:20|20166.13|20086.13|20164.86|20084.86|20166.13|20086.13|20164.86|20084.86|8
1739071170000|2025-02-09 03:19:30|20163.99|20083.99|20165.38|20085.38|20165.38|20085.38|20163.87|20083.87|10
1739071180000|2025-02-09 03:19:40|20165.55|20085.55|20165.03|20085.03|20166.02|20086.02|20165.03|20085.03|9
1739071190000|2025-02-09 03:19:50|20164.96|20084.96|20162.58|20082.58|20164.96|20084.96|20162.58|20082.58|9
1739071200000|2025-02-09 03:20:00|20162.19|20082.19|20161.25|20081.25|20162.19|20082.19|20161.25|20081.25|10
1739071210000|2025-02-09 03:20:10|20161.21|20081.21|20161.8|20081.8|20161.8|20081.8|20160.72|20080.72|10
1739071220000|2025-02-09 03:20:20|20161.84|20081.84|20165.47|20085.47|20167.84|20087.84|20161.84|20081.84|9
1739071230000|2025-02-09 03:20:30|20165.52|20085.52|20169.92|20089.92|20169.92|20089.92|20165.52|20085.52|10
1739071240000|2025-02-09 03:20:40|20169.97|20089.97|20174.42|20094.42|20174.75|20094.75|20169.97|20089.97|10
1739071250000|2025-02-09 03:20:50|20174.48|20094.48|20175.78|20095.78|20176.31|20096.31|20174.48|20094.48|10
1739071260000|2025-02-09 03:21:00|20175.5|20095.5|20176.22|20096.22|20176.22|20096.22|20175.27|20095.27|9
1739071270000|2025-02-09 03:21:10|20176.33|20096.33|20177.59|20097.59|20177.59|20097.59|20176.33|20096.33|9
1739071280000|2025-02-09 03:21:20|20176.95|20096.95|20176.88|20096.88|20177.57|20097.57|20176.88|20096.88|9
1739071290000|2025-02-09 03:21:30|20176.5|20096.5|20175.52|20095.52|20176.5|20096.5|20175.52|20095.52|10
1739071300000|2025-02-09 03:21:40|20175.44|20095.44|20175.11|20095.11|20175.44|20095.44|20174.96|20094.96|10
1739071310000|2025-02-09 03:21:50|20175.2|20095.2|20175.29|20095.29|20175.52|20095.52|20175.2|20095.2|9
1739071320000|2025-02-09 03:22:00|20175.3|20095.3|20174.04|20094.04|20175.39|20095.39|20174.04|20094.04|10
1739071330000|2025-02-09 03:22:10|20177.53|20097.53|20177.91|20097.91|20177.91|20097.91|20177.22|20097.22|8
1739071340000|2025-02-09 03:22:20|20178.03|20098.03|20177.73|20097.73|20178.03|20098.03|20177.44|20097.44|10
1739071350000|2025-02-09 03:22:30|20175.67|20095.67|20173.08|20093.08|20176.65|20096.65|20173.08|20093.08|10
1739071360000|2025-02-09 03:22:40|20173.4|20093.4|20173.33|20093.33|20173.58|20093.58|20173.33|20093.33|9
1739071370000|2025-02-09 03:22:50|20173.35|20093.35|20174.11|20094.11|20174.11|20094.11|20173.35|20093.35|9
1739071380000|2025-02-09 03:23:00|20174.13|20094.13|20175.19|20095.19|20175.19|20095.19|20173.47|20093.47|10
1739071390000|2025-02-09 03:23:10|20175.23|20095.23|20174.84|20094.84|20175.23|20095.23|20174.81|20094.81|10
1739071400000|2025-02-09 03:23:20|20175.02|20095.02|20177.58|20097.58|20177.58|20097.58|20175.02|20095.02|9
1739071410000|2025-02-09 03:23:30|20177.81|20097.81|20182.6|20102.6|20182.64|20102.64|20177.81|20097.81|10
1739071420000|2025-02-09 03:23:40|20182.65|20102.65|20182.81|20102.81|20182.89|20102.89|20182.65|20102.65|9
1739071430000|2025-02-09 03:23:50|20183.03|20103.03|20181.82|20101.82|20183.34|20103.34|20181.82|20101.82|10
1739071440000|2025-02-09 03:24:00|20182.03|20102.03|20181.73|20101.73|20182.59|20102.59|20181.73|20101.73|9
1739071450000|2025-02-09 03:24:10|20181.78|20101.78|20181.59|20101.59|20182|20102|20181.43|20101.43|9
1739071460000|2025-02-09 03:24:20|20181.6|20101.6|20181.23|20101.23|20181.61|20101.61|20181.23|20101.23|10
1739071470000|2025-02-09 03:24:30|20180.79|20100.79|20183.34|20103.34|20183.34|20103.34|20180.79|20100.79|8
1739071480000|2025-02-09 03:24:40|20184.74|20104.74|20190.82|20110.82|20190.82|20110.82|20184.66|20104.66|10
1739071490000|2025-02-09 03:24:50|20190.83|20110.83|20194.18|20114.18|20194.18|20114.18|20190.83|20110.83|9
1739071500000|2025-02-09 03:25:00|20194.29|20114.29|20197.93|20117.93|20199.45|20119.45|20194.29|20114.29|9
1739071510000|2025-02-09 03:25:10|20197.52|20117.52|20197.57|20117.57|20197.71|20117.71|20197.22|20117.22|9
1739071520000|2025-02-09 03:25:20|20197.58|20117.58|20198.15|20118.15|20198.15|20118.15|20197.39|20117.39|9
1739071530000|2025-02-09 03:25:30|20197.39|20117.39|20196.67|20116.67|20197.61|20117.61|20196.67|20116.67|9
1739071540000|2025-02-09 03:25:40|20196.6|20116.6|20194.29|20114.29|20196.6|20116.6|20194.29|20114.29|10
1739071550000|2025-02-09 03:25:50|20194.12|20114.12|20194.11|20114.11|20194.22|20114.22|20193.35|20113.35|9
1739071560000|2025-02-09 03:26:00|20194.49|20114.49|20193.08|20113.08|20194.69|20114.69|20193.08|20113.08|10
1739071570000|2025-02-09 03:26:10|20193.07|20113.07|20194.15|20114.15|20194.53|20114.53|20193.07|20113.07|10
1739071580000|2025-02-09 03:26:20|20194.21|20114.21|20193.06|20113.06|20194.21|20114.21|20192.74|20112.74|9
1739071590000|2025-02-09 03:26:30|20193.09|20113.09|20189.03|20109.03|20193.1|20113.1|20189.03|20109.03|9
1739071600000|2025-02-09 03:26:40|20189.23|20109.23|20189.23|20109.23|20189.5|20109.5|20189.23|20109.23|10
1739071610000|2025-02-09 03:26:50|20189.15|20109.15|20189|20109|20189.67|20109.67|20188.81|20108.81|9
1739071620000|2025-02-09 03:27:00|20188.88|20108.88|20189.65|20109.65|20189.66|20109.66|20188.66|20108.66|10
1739071630000|2025-02-09 03:27:10|20189.76|20109.76|20193.32|20113.32|20193.32|20113.32|20189.76|20109.76|10
1739071640000|2025-02-09 03:27:20|20194.95|20114.95|20192.39|20112.39|20194.95|20114.95|20192.15|20112.15|10
1739071650000|2025-02-09 03:27:30|20192.3|20112.3|20191.15|20111.15|20192.3|20112.3|20191.15|20111.15|9
1739071660000|2025-02-09 03:27:40|20191.11|20111.11|20188.02|20108.02|20191.11|20111.11|20188.02|20108.02|10
1739071670000|2025-02-09 03:27:50|20187.23|20107.23|20186.44|20106.44|20187.23|20107.23|20186.34|20106.34|10
1739071680000|2025-02-09 03:28:00|20186.42|20106.42|20186.45|20106.45|20186.79|20106.79|20186.42|20106.42|10
1739071690000|2025-02-09 03:28:10|20186.46|20106.46|20184.39|20104.39|20186.46|20106.46|20184.39|20104.39|9
1739071700000|2025-02-09 03:28:20|20184.38|20104.38|20185.32|20105.32|20185.32|20105.32|20184.34|20104.34|9
1739071710000|2025-02-09 03:28:30|20185.18|20105.18|20184.68|20104.68|20185.18|20105.18|20184.68|20104.68|7
1739071720000|2025-02-09 03:28:40|20184.27|20104.27|20184.01|20104.01|20184.27|20104.27|20184.01|20104.01|9
1739071730000|2025-02-09 03:28:50|20184.29|20104.29|20185.24|20105.24|20185.24|20105.24|20184.29|20104.29|10
1739071740000|2025-02-09 03:29:00|20185.03|20105.03|20185.38|20105.38|20185.38|20105.38|20184.81|20104.81|10
1739071750000|2025-02-09 03:29:10|20185.31|20105.31|20186.65|20106.65|20186.94|20106.94|20184.79|20104.79|10
1739071760000|2025-02-09 03:29:20|20186.56|20106.56|20185.78|20105.78|20187.5|20107.5|20185.78|20105.78|10
1739071770000|2025-02-09 03:29:30|20185.75|20105.75|20185.73|20105.73|20185.86|20105.86|20185.72|20105.72|7
1739071780000|2025-02-09 03:29:40|20185.85|20105.85|20187.54|20107.54|20187.54|20107.54|20185.85|20105.85|10
1739071790000|2025-02-09 03:29:50|20187.74|20107.74|20197.81|20117.81|20197.81|20117.81|20187.74|20107.74|10
1739071800000|2025-02-09 03:30:00|20197.61|20117.61|20202.06|20122.06|20202.06|20122.06|20197.61|20117.61|10
1739071810000|2025-02-09 03:30:10|20202.15|20122.15|20205.41|20125.41|20205.41|20125.41|20202.15|20122.15|10
1739071820000|2025-02-09 03:30:20|20205.47|20125.47|20209.71|20129.71|20209.71|20129.71|20205.41|20125.41|10
1739071830000|2025-02-09 03:30:30|20210.14|20130.14|20216.01|20136.01|20216.01|20136.01|20210.14|20130.14|10
1739071840000|2025-02-09 03:30:40|20216.4|20136.4|20223.61|20143.61|20223.61|20143.61|20216.4|20136.4|10
1739071850000|2025-02-09 03:30:50|20223.97|20143.97|20224.81|20144.81|20225.92|20145.92|20223.89|20143.89|9
1739071860000|2025-02-09 03:31:00|20224.05|20144.05|20219.82|20139.82|20224.05|20144.05|20219.82|20139.82|10
1739071870000|2025-02-09 03:31:10|20218.82|20138.82|20215.41|20135.41|20218.82|20138.82|20215.35|20135.35|10
1739071880000|2025-02-09 03:31:20|20215.03|20135.03|20211.36|20131.36|20215.16|20135.16|20211.36|20131.36|10
1739071890000|2025-02-09 03:31:30|20210.6|20130.6|20208.98|20128.98|20211.24|20131.24|20208.98|20128.98|10
1739071900000|2025-02-09 03:31:40|20208.79|20128.79|20208.75|20128.75|20209.2|20129.2|20208.24|20128.24|10
1739071910000|2025-02-09 03:31:50|20208.97|20128.97|20208.55|20128.55|20211.64|20131.64|20208.55|20128.55|10
1739071920000|2025-02-09 03:32:00|20208.3|20128.3|20212.27|20132.27|20212.27|20132.27|20208.05|20128.05|10
1739071930000|2025-02-09 03:32:10|20212.29|20132.29|20217.55|20137.55|20217.55|20137.55|20212.29|20132.29|10
1739071940000|2025-02-09 03:32:20|20217.49|20137.49|20221.51|20141.51|20221.51|20141.51|20217.49|20137.49|10
1739071950000|2025-02-09 03:32:30|20221.96|20141.96|20226.16|20146.16|20226.94|20146.94|20221.96|20141.96|10
1739071960000|2025-02-09 03:32:40|20226.27|20146.27|20226.85|20146.85|20227.02|20147.02|20226.26|20146.26|10
1739071970000|2025-02-09 03:32:50|20226.73|20146.73|20227.83|20147.83|20227.83|20147.83|20226.62|20146.62|10
1739071980000|2025-02-09 03:33:00|20227.86|20147.86|20227.97|20147.97|20228.31|20148.31|20226.68|20146.68|10
1739071990000|2025-02-09 03:33:10|20228.46|20148.46|20225.7|20145.7|20228.69|20148.69|20225.7|20145.7|10
1739072000000|2025-02-09 03:33:20|20225.48|20145.48|20220.62|20140.62|20225.48|20145.48|20220.62|20140.62|10
1739072010000|2025-02-09 03:33:30|20221.28|20141.28|20222.19|20142.19|20222.84|20142.84|20221.28|20141.28|10
1739072020000|2025-02-09 03:33:40|20223.92|20143.92|20230.84|20150.84|20230.84|20150.84|20223.92|20143.92|10
1739072030000|2025-02-09 03:33:50|20230.78|20150.78|20232.13|20152.13|20232.13|20152.13|20230.78|20150.78|10
1739072040000|2025-02-09 03:34:00|20232.07|20152.07|20233.04|20153.04|20233.18|20153.18|20231.57|20151.57|10
1739072050000|2025-02-09 03:34:10|20233.06|20153.06|20233.2|20153.2|20233.66|20153.66|20232.68|20152.68|10
1739072060000|2025-02-09 03:34:20|20233.41|20153.41|20232.9|20152.9|20233.41|20153.41|20232.67|20152.67|8
1739072070000|2025-02-09 03:34:30|20232.89|20152.89|20233.35|20153.35|20233.83|20153.83|20232.89|20152.89|10
1739072080000|2025-02-09 03:34:40|20233.85|20153.85|20233.93|20153.93|20233.96|20153.96|20233.68|20153.68|10
1739072090000|2025-02-09 03:34:50|20235.81|20155.81|20239.31|20159.31|20241.43|20161.43|20235.81|20155.81|10
1739072100000|2025-02-09 03:35:00|20239.13|20159.13|20235.78|20155.78|20239.13|20159.13|20234.62|20154.62|10
1739072110000|2025-02-09 03:35:10|20237.22|20157.22|20235.05|20155.05|20237.45|20157.45|20235.05|20155.05|10
1739072120000|2025-02-09 03:35:20|20235.13|20155.13|20234.58|20154.58|20236.79|20156.79|20234.58|20154.58|10
1739072130000|2025-02-09 03:35:30|20234.53|20154.53|20232.51|20152.51|20234.53|20154.53|20231.79|20151.79|10
1739072140000|2025-02-09 03:35:40|20233.34|20153.34|20238.7|20158.7|20238.96|20158.96|20233.34|20153.34|10
1739072150000|2025-02-09 03:35:50|20239.43|20159.43|20236.79|20156.79|20239.8|20159.8|20236.79|20156.79|9
1739072160000|2025-02-09 03:36:00|20236.58|20156.58|20238.6|20158.6|20239.5|20159.5|20236.45|20156.45|10
1739072170000|2025-02-09 03:36:10|20243.01|20163.01|20248.79|20168.79|20248.79|20168.79|20243.01|20163.01|10
1739072180000|2025-02-09 03:36:20|20250.24|20170.24|20252.14|20172.14|20255.06|20175.06|20250.24|20170.24|10
1739072190000|2025-02-09 03:36:30|20252.15|20172.15|20255.77|20175.77|20255.77|20175.77|20250.36|20170.36|10
1739072200000|2025-02-09 03:36:40|20256.03|20176.03|20260.06|20180.06|20260.21|20180.21|20256.03|20176.03|10
1739072210000|2025-02-09 03:36:50|20260.95|20180.95|20260.5|20180.5|20261.29|20181.29|20258.26|20178.26|10
1739072220000|2025-02-09 03:37:00|20261.04|20181.04|20264.61|20184.61|20264.61|20184.61|20260.34|20180.34|10
1739072230000|2025-02-09 03:37:10|20265.12|20185.12|20272.91|20192.91|20272.91|20192.91|20265.12|20185.12|10
1739072240000|2025-02-09 03:37:20|20274.63|20194.63|20277.77|20197.77|20277.77|20197.77|20274.48|20194.48|10
1739072250000|2025-02-09 03:37:30|20277.92|20197.92|20279.73|20199.73|20280.58|20200.58|20277.7|20197.7|9
1739072260000|2025-02-09 03:37:40|20278.7|20198.7|20274|20194|20278.7|20198.7|20272.82|20192.82|10
1739072270000|2025-02-09 03:37:50|20274.16|20194.16|20271.83|20191.83|20275.03|20195.03|20271.83|20191.83|10
1739072280000|2025-02-09 03:38:00|20271.75|20191.75|20265.88|20185.88|20271.85|20191.85|20265.88|20185.88|10
1739072290000|2025-02-09 03:38:10|20265.22|20185.22|20262.32|20182.32|20265.22|20185.22|20262.32|20182.32|10
1739072300000|2025-02-09 03:38:20|20262.66|20182.66|20264.48|20184.48|20264.48|20184.48|20262.44|20182.44|9
1739072310000|2025-02-09 03:38:30|20265.07|20185.07|20263.25|20183.25|20266.32|20186.32|20263.25|20183.25|10
1739072320000|2025-02-09 03:38:40|20263.33|20183.33|20261.81|20181.81|20263.75|20183.75|20261.74|20181.74|9
1739072330000|2025-02-09 03:38:50|20262.42|20182.42|20264.44|20184.44|20264.82|20184.82|20262.42|20182.42|9
1739072340000|2025-02-09 03:39:00|20264.38|20184.38|20265.98|20185.98|20265.98|20185.98|20264.28|20184.28|10
1739072350000|2025-02-09 03:39:10|20266.58|20186.58|20269.77|20189.77|20269.89|20189.89|20266.58|20186.58|10
1739072360000|2025-02-09 03:39:20|20269.8|20189.8|20272.51|20192.51|20272.86|20192.86|20269.8|20189.8|10
1739072370000|2025-02-09 03:39:30|20272.83|20192.83|20274.95|20194.95|20274.95|20194.95|20272.46|20192.46|10
1739072380000|2025-02-09 03:39:40|20275.25|20195.25|20277.21|20197.21|20277.36|20197.36|20275.25|20195.25|10
1739072390000|2025-02-09 03:39:50|20277.69|20197.69|20278.37|20198.37|20278.46|20198.46|20277.69|20197.69|9
1739072400000|2025-02-09 03:40:00|20278.3|20198.3|20283.63|20203.63|20283.63|20203.63|20276.91|20196.91|10
1739072410000|2025-02-09 03:40:10|20284.41|20204.41|20281.94|20201.94|20284.41|20204.41|20281.94|20201.94|10
1739072420000|2025-02-09 03:40:20|20281.37|20201.37|20277.82|20197.82|20281.37|20201.37|20277.82|20197.82|10
1739072430000|2025-02-09 03:40:30|20276.64|20196.64|20275.5|20195.5|20276.64|20196.64|20275.06|20195.06|10
1739072440000|2025-02-09 03:40:40|20275.36|20195.36|20273.11|20193.11|20275.36|20195.36|20272.62|20192.62|10
1739072450000|2025-02-09 03:40:50|20273.1|20193.1|20274.89|20194.89|20274.89|20194.89|20273.1|20193.1|9
1739072460000|2025-02-09 03:41:00|20275.13|20195.13|20272.1|20192.1|20275.45|20195.45|20272.1|20192.1|10
1739072470000|2025-02-09 03:41:10|20271.77|20191.77|20268.83|20188.83|20271.77|20191.77|20268.8|20188.8|10
1739072480000|2025-02-09 03:41:20|20269.15|20189.15|20263.7|20183.7|20269.15|20189.15|20263.7|20183.7|10
1739072490000|2025-02-09 03:41:30|20263.65|20183.65|20267.83|20187.83|20267.83|20187.83|20263.65|20183.65|10
1739072500000|2025-02-09 03:41:40|20269.59|20189.59|20271.04|20191.04|20271.04|20191.04|20269.59|20189.59|9
1739072510000|2025-02-09 03:41:50|20271.4|20191.4|20271.19|20191.19|20272.2|20192.2|20271.04|20191.04|10
1739072520000|2025-02-09 03:42:00|20271.36|20191.36|20279.21|20199.21|20279.21|20199.21|20271.36|20191.36|10
1739072530000|2025-02-09 03:42:10|20279.65|20199.65|20288.15|20208.15|20288.15|20208.15|20279.65|20199.65|10
1739072540000|2025-02-09 03:42:20|20288.1|20208.1|20283.08|20203.08|20288.1|20208.1|20283.08|20203.08|10
1739072550000|2025-02-09 03:42:30|20282.82|20202.82|20281.86|20201.86|20282.91|20202.91|20281.14|20201.14|10
1739072560000|2025-02-09 03:42:40|20281.93|20201.93|20280.7|20200.7|20283.1|20203.1|20280.7|20200.7|10
1739072570000|2025-02-09 03:42:50|20280.51|20200.51|20279.94|20199.94|20280.66|20200.66|20279.89|20199.89|10
1739072580000|2025-02-09 03:43:00|20279.96|20199.96|20277.95|20197.95|20279.96|20199.96|20277.76|20197.76|9
1739072590000|2025-02-09 03:43:10|20277.72|20197.72|20280.55|20200.55|20280.55|20200.55|20277.72|20197.72|10
1739072600000|2025-02-09 03:43:20|20280.93|20200.93|20279.54|20199.54|20280.93|20200.93|20279.15|20199.15|10
1739072610000|2025-02-09 03:43:30|20279.62|20199.62|20280.99|20200.99|20281.23|20201.23|20279.62|20199.62|10
1739072620000|2025-02-09 03:43:40|20280.98|20200.98|20279.59|20199.59|20280.98|20200.98|20279.01|20199.01|10
1739072630000|2025-02-09 03:43:50|20278.55|20198.55|20278.72|20198.72|20278.95|20198.95|20278.55|20198.55|10
1739072640000|2025-02-09 03:44:00|20278.81|20198.81|20278.29|20198.29|20278.96|20198.96|20276.53|20196.53|10
1739072650000|2025-02-09 03:44:10|20277.86|20197.86|20275.59|20195.59|20277.86|20197.86|20275.59|20195.59|10
1739072660000|2025-02-09 03:44:20|20275.57|20195.57|20288.3|20208.3|20288.3|20208.3|20275.57|20195.57|9
1739072670000|2025-02-09 03:44:30|20291.66|20211.66|20319.87|20239.87|20319.87|20239.87|20291.66|20211.66|10
1739072680000|2025-02-09 03:44:40|20320.41|20240.41|20338.95|20258.95|20339.11|20259.11|20320.41|20240.41|10
1739072690000|2025-02-09 03:44:50|20337.47|20257.47|20375.7|20295.7|20377.38|20297.38|20337.47|20257.47|10
1739072700000|2025-02-09 03:45:00|20373.03|20293.03|20374.29|20294.29|20374.29|20294.29|20368.95|20288.95|10
1739072710000|2025-02-09 03:45:10|20371.38|20291.38|20364.13|20284.13|20377.9|20297.9|20364.13|20284.13|10
1739072720000|2025-02-09 03:45:20|20361.85|20281.85|20358.41|20278.41|20361.85|20281.85|20352.41|20272.41|10
1739072730000|2025-02-09 03:45:30|20359.9|20279.9|20363.87|20283.87|20363.87|20283.87|20359.08|20279.08|10
1739072740000|2025-02-09 03:45:40|20364.2|20284.2|20359.37|20279.37|20364.53|20284.53|20358.68|20278.68|10
1739072750000|2025-02-09 03:45:50|20360.09|20280.09|20363.95|20283.95|20363.95|20283.95|20360.09|20280.09|9
1739072760000|2025-02-09 03:46:00|20363.96|20283.96|20367.23|20287.23|20367.23|20287.23|20363.96|20283.96|10
1739072770000|2025-02-09 03:46:10|20367.25|20287.25|20374.2|20294.2|20374.48|20294.48|20367.25|20287.25|10
1739072780000|2025-02-09 03:46:20|20374.09|20294.09|20375.37|20295.37|20375.69|20295.69|20373.84|20293.84|9
1739072790000|2025-02-09 03:46:30|20375.38|20295.38|20373.93|20293.93|20375.53|20295.53|20373.93|20293.93|10
1739072800000|2025-02-09 03:46:40|20372.81|20292.81|20372.86|20292.86|20373.75|20293.75|20372.81|20292.81|10
1739072810000|2025-02-09 03:46:50|20372.66|20292.66|20371.28|20291.28|20373.14|20293.14|20371.28|20291.28|10
1739072820000|2025-02-09 03:47:00|20371.15|20291.15|20370.63|20290.63|20372.86|20292.86|20369.28|20289.28|10
1739072830000|2025-02-09 03:47:10|20370.69|20290.69|20377.43|20297.43|20377.5|20297.5|20370.69|20290.69|10
1739072840000|2025-02-09 03:47:20|20376.69|20296.69|20378.54|20298.54|20378.54|20298.54|20376.18|20296.18|10
1739072850000|2025-02-09 03:47:30|20378.59|20298.59|20376.84|20296.84|20378.65|20298.65|20376.27|20296.27|10
1739072860000|2025-02-09 03:47:40|20377.53|20297.53|20376.07|20296.07|20377.53|20297.53|20375.86|20295.86|9
1739072870000|2025-02-09 03:47:50|20375.69|20295.69|20374.98|20294.98|20375.69|20295.69|20373.84|20293.84|10
1739072880000|2025-02-09 03:48:00|20375.62|20295.62|20376.95|20296.95|20377.8|20297.8|20375.62|20295.62|10
1739072890000|2025-02-09 03:48:10|20378.78|20298.78|20386.51|20306.51|20386.67|20306.67|20378.78|20298.78|10
1739072900000|2025-02-09 03:48:20|20385.73|20305.73|20386.75|20306.75|20386.78|20306.78|20385.68|20305.68|10
1739072910000|2025-02-09 03:48:30|20386.77|20306.77|20384.34|20304.34|20386.77|20306.77|20384.32|20304.32|10
1739072920000|2025-02-09 03:48:40|20384.89|20304.89|20383.62|20303.62|20385.9|20305.9|20383.62|20303.62|10
1739072930000|2025-02-09 03:48:50|20383.29|20303.29|20380.49|20300.49|20383.29|20303.29|20380.32|20300.32|10
1739072940000|2025-02-09 03:49:00|20380.15|20300.15|20381.22|20301.22|20381.22|20301.22|20380.15|20300.15|10
1739072950000|2025-02-09 03:49:10|20377.16|20297.16|20377.59|20297.59|20378.66|20298.66|20377.16|20297.16|10
1739072960000|2025-02-09 03:49:20|20377.46|20297.46|20376.48|20296.48|20377.92|20297.92|20375.37|20295.37|10
1739072970000|2025-02-09 03:49:30|20376.38|20296.38|20384.34|20304.34|20384.34|20304.34|20376.38|20296.38|10
1739072980000|2025-02-09 03:49:40|20385.45|20305.45|20392.32|20312.32|20392.41|20312.41|20385.45|20305.45|10
1739072990000|2025-02-09 03:49:50|20392.89|20312.89|20390.18|20310.18|20393.45|20313.45|20390.18|20310.18|10
1739073000000|2025-02-09 03:50:00|20390.1|20310.1|20389.48|20309.48|20390.95|20310.95|20389.2|20309.2|10
1739073010000|2025-02-09 03:50:10|20388.05|20308.05|20387.06|20307.06|20389.43|20309.43|20386.37|20306.37|10
1739073020000|2025-02-09 03:50:20|20387.1|20307.1|20383.63|20303.63|20387.1|20307.1|20383.63|20303.63|10
1739073030000|2025-02-09 03:50:30|20383.83|20303.83|20382.92|20302.92|20383.83|20303.83|20382.04|20302.04|10
1739073040000|2025-02-09 03:50:40|20383.27|20303.27|20381.8|20301.8|20383.27|20303.27|20380.66|20300.66|10
1739073050000|2025-02-09 03:50:50|20382.55|20302.55|20384.02|20304.02|20384.02|20304.02|20382.55|20302.55|9
1739073060000|2025-02-09 03:51:00|20384.46|20304.46|20387.08|20307.08|20387.08|20307.08|20384.46|20304.46|10
1739073070000|2025-02-09 03:51:10|20387.28|20307.28|20383.84|20303.84|20387.28|20307.28|20383.84|20303.84|10
1739073080000|2025-02-09 03:51:20|20384.12|20304.12|20379.74|20299.74|20384.38|20304.38|20379.69|20299.69|10
1739073090000|2025-02-09 03:51:30|20379.45|20299.45|20378.7|20298.7|20379.46|20299.46|20377.21|20297.21|10
1739073100000|2025-02-09 03:51:40|20378.35|20298.35|20379.8|20299.8|20379.8|20299.8|20378.23|20298.23|10
1739073110000|2025-02-09 03:51:50|20379.97|20299.97|20378.39|20298.39|20380.46|20300.46|20377.8|20297.8|10
1739073120000|2025-02-09 03:52:00|20378.34|20298.34|20379.43|20299.43|20380.57|20300.57|20378.34|20298.34|10
1739073130000|2025-02-09 03:52:10|20378.83|20298.83|20376.87|20296.87|20379.35|20299.35|20376.87|20296.87|9
1739073140000|2025-02-09 03:52:20|20376.43|20296.43|20371.43|20291.43|20376.43|20296.43|20371.43|20291.43|10
1739073150000|2025-02-09 03:52:30|20370.13|20290.13|20369.17|20289.17|20370.13|20290.13|20368.47|20288.47|10
1739073160000|2025-02-09 03:52:40|20369.1|20289.1|20372.36|20292.36|20372.97|20292.97|20367.94|20287.94|10
1739073170000|2025-02-09 03:52:50|20373.2|20293.2|20373.27|20293.27|20373.4|20293.4|20372.99|20292.99|10
1739073180000|2025-02-09 03:53:00|20372.45|20292.45|20373.73|20293.73|20373.91|20293.91|20372.33|20292.33|10
1739073190000|2025-02-09 03:53:10|20373.82|20293.82|20373.67|20293.67|20373.82|20293.82|20372.2|20292.2|10
1739073200000|2025-02-09 03:53:20|20374.12|20294.12|20373.15|20293.15|20374.23|20294.23|20372.51|20292.51|10
1739073210000|2025-02-09 03:53:30|20372.9|20292.9|20373.52|20293.52|20373.99|20293.99|20372.9|20292.9|10
1739073220000|2025-02-09 03:53:40|20373.64|20293.64|20375.44|20295.44|20375.44|20295.44|20373.64|20293.64|10
1739073230000|2025-02-09 03:53:50|20375.5|20295.5|20374.78|20294.78|20375.6|20295.6|20374.72|20294.72|9
1739073240000|2025-02-09 03:54:00|20374.76|20294.76|20374.05|20294.05|20375.29|20295.29|20374.05|20294.05|10
1739073250000|2025-02-09 03:54:10|20373.77|20293.77|20374.75|20294.75|20374.9|20294.9|20373.77|20293.77|10
1739073260000|2025-02-09 03:54:20|20374.81|20294.81|20375.45|20295.45|20375.92|20295.92|20374.81|20294.81|9
1739073270000|2025-02-09 03:54:30|20375.8|20295.8|20378.32|20298.32|20378.32|20298.32|20375.8|20295.8|10
1739073280000|2025-02-09 03:54:40|20378.22|20298.22|20378.5|20298.5|20378.58|20298.58|20377.47|20297.47|10
1739073290000|2025-02-09 03:54:50|20375.92|20295.92|20374.48|20294.48|20375.92|20295.92|20374.42|20294.42|10
1739073300000|2025-02-09 03:55:00|20374.64|20294.64|20374.01|20294.01|20374.64|20294.64|20374.01|20294.01|10
1739073310000|2025-02-09 03:55:10|20374.18|20294.18|20372.58|20292.58|20374.19|20294.19|20372.58|20292.58|10
1739073320000|2025-02-09 03:55:20|20372.55|20292.55|20370.98|20290.98|20372.56|20292.56|20370.98|20290.98|10
1739073330000|2025-02-09 03:55:30|20370.25|20290.25|20370.61|20290.61|20370.73|20290.73|20370.25|20290.25|10
1739073340000|2025-02-09 03:55:40|20370.65|20290.65|20369.9|20289.9|20370.65|20290.65|20369.72|20289.72|10
1739073350000|2025-02-09 03:55:50|20369.89|20289.89|20369.39|20289.39|20370.55|20290.55|20369.36|20289.36|9
1739073360000|2025-02-09 03:56:00|20369.55|20289.55|20373.23|20293.23|20373.23|20293.23|20369.55|20289.55|10
1739073370000|2025-02-09 03:56:10|20373.08|20293.08|20370.25|20290.25|20373.08|20293.08|20369.36|20289.36|10
1739073380000|2025-02-09 03:56:20|20370.37|20290.37|20369.39|20289.39|20370.46|20290.46|20368.66|20288.66|10
1739073390000|2025-02-09 03:56:30|20369.47|20289.47|20368.2|20288.2|20370.27|20290.27|20368.2|20288.2|10
1739073400000|2025-02-09 03:56:40|20368.21|20288.21|20365.84|20285.84|20368.25|20288.25|20365.68|20285.68|10
1739073410000|2025-02-09 03:56:50|20365.83|20285.83|20365.87|20285.87|20366.06|20286.06|20365.41|20285.41|10
1739073420000|2025-02-09 03:57:00|20365.62|20285.62|20364.72|20284.72|20365.98|20285.98|20364.41|20284.41|10
1739073430000|2025-02-09 03:57:10|20364.41|20284.41|20363.35|20283.35|20364.83|20284.83|20363.28|20283.28|10
1739073440000|2025-02-09 03:57:20|20363.09|20283.09|20364.29|20284.29|20364.37|20284.37|20363.06|20283.06|10
1739073450000|2025-02-09 03:57:30|20362.93|20282.93|20363.15|20283.15|20363.3|20283.3|20362.44|20282.44|10
1739073460000|2025-02-09 03:57:40|20363.24|20283.24|20366.4|20286.4|20366.41|20286.41|20363.24|20283.24|10
1739073470000|2025-02-09 03:57:50|20366.25|20286.25|20369.31|20289.31|20369.75|20289.75|20366.25|20286.25|10
1739073480000|2025-02-09 03:58:00|20370.33|20290.33|20372.41|20292.41|20372.5|20292.5|20370.33|20290.33|9
1739073490000|2025-02-09 03:58:10|20372.32|20292.32|20371.21|20291.21|20372.32|20292.32|20371.21|20291.21|10
1739073500000|2025-02-09 03:58:20|20371.15|20291.15|20368.04|20288.04|20371.15|20291.15|20368.04|20288.04|10
1739073510000|2025-02-09 03:58:30|20368.01|20288.01|20368.57|20288.57|20368.57|20288.57|20367.41|20287.41|10
1739073520000|2025-02-09 03:58:40|20368.67|20288.67|20368.71|20288.71|20368.86|20288.86|20368.55|20288.55|8
1739073530000|2025-02-09 03:58:50|20368.7|20288.7|20370.28|20290.28|20370.28|20290.28|20368.7|20288.7|9
1739073540000|2025-02-09 03:59:00|20370.26|20290.26|20370.94|20290.94|20371.67|20291.67|20370.25|20290.25|10
1739073550000|2025-02-09 03:59:10|20374.27|20294.27|20380.23|20300.23|20380.23|20300.23|20374.27|20294.27|10
1739073560000|2025-02-09 03:59:20|20380.26|20300.26|20390.82|20310.82|20390.82|20310.82|20380.26|20300.26|10
1739073570000|2025-02-09 03:59:30|20392.05|20312.05|20393.53|20313.53|20393.53|20313.53|20391.29|20311.29|10
1739073580000|2025-02-09 03:59:40|20393.79|20313.79|20395.38|20315.38|20395.38|20315.38|20393.63|20313.63|10
1739073590000|2025-02-09 03:59:50|20395.99|20315.99|20400.42|20320.42|20400.42|20320.42|20395.99|20315.99|9
1739073600000|2025-02-09 04:00:00|20400.81|20320.81|20401.79|20321.79|20401.96|20321.96|20400.43|20320.43|9
1739073610000|2025-02-09 04:00:10|20400.99|20320.99|20396.61|20316.61|20400.99|20320.99|20396.61|20316.61|10
1739073620000|2025-02-09 04:00:20|20395.15|20315.15|20394.77|20314.77|20395.15|20315.15|20393.74|20313.74|10
1739073630000|2025-02-09 04:00:30|20394.23|20314.23|20388.63|20308.63|20394.23|20314.23|20387.3|20307.3|9
1739073640000|2025-02-09 04:00:40|20387.81|20307.81|20386.49|20306.49|20387.91|20307.91|20386.49|20306.49|10
1739073650000|2025-02-09 04:00:50|20386.48|20306.48|20386.18|20306.18|20386.61|20306.61|20386.04|20306.04|10
1739073660000|2025-02-09 04:01:00|20386.15|20306.15|20374.29|20294.29|20386.15|20306.15|20374.29|20294.29|10
1739073670000|2025-02-09 04:01:10|20373.35|20293.35|20376.06|20296.06|20378.52|20298.52|20373.23|20293.23|10
1739073680000|2025-02-09 04:01:20|20375.36|20295.36|20372.3|20292.3|20376.01|20296.01|20372.3|20292.3|10
1739073690000|2025-02-09 04:01:30|20371.88|20291.88|20366.93|20286.93|20371.88|20291.88|20366.21|20286.21|10
1739073700000|2025-02-09 04:01:40|20367.6|20287.6|20365.91|20285.91|20368.28|20288.28|20365.82|20285.82|10
1739073710000|2025-02-09 04:01:50|20366.05|20286.05|20366.94|20286.94|20368.29|20288.29|20366.05|20286.05|10
1739073720000|2025-02-09 04:02:00|20367.08|20287.08|20357.45|20277.45|20367.08|20287.08|20357.22|20277.22|10
1739073730000|2025-02-09 04:02:10|20357.71|20277.71|20356.63|20276.63|20357.71|20277.71|20356.38|20276.38|10
1739073740000|2025-02-09 04:02:20|20356.04|20276.04|20355.15|20275.15|20356.8|20276.8|20355.15|20275.15|10
1739073750000|2025-02-09 04:02:30|20355.31|20275.31|20356.42|20276.42|20356.42|20276.42|20355.19|20275.19|10
1739073760000|2025-02-09 04:02:40|20356.79|20276.79|20355.12|20275.12|20356.79|20276.79|20355.12|20275.12|10
1739073770000|2025-02-09 04:02:50|20354.56|20274.56|20354.38|20274.38|20354.99|20274.99|20354.37|20274.37|7
1739073780000|2025-02-09 04:03:00|20354.61|20274.61|20357.59|20277.59|20357.59|20277.59|20354.61|20274.61|10
1739073790000|2025-02-09 04:03:10|20358.34|20278.34|20358.55|20278.55|20359.38|20279.38|20358.3|20278.3|10
1739073800000|2025-02-09 04:03:20|20358.54|20278.54|20357.24|20277.24|20358.73|20278.73|20357.24|20277.24|10
1739073810000|2025-02-09 04:03:30|20357.09|20277.09|20356.8|20276.8|20357.09|20277.09|20355.88|20275.88|9
1739073820000|2025-02-09 04:03:40|20356.79|20276.79|20355.77|20275.77|20356.79|20276.79|20355.51|20275.51|10
1739073830000|2025-02-09 04:03:50|20355.43|20275.43|20353.22|20273.22|20355.43|20275.43|20353.22|20273.22|9
1739073840000|2025-02-09 04:04:00|20353.26|20273.26|20356.76|20276.76|20356.98|20276.98|20353.26|20273.26|10
1739073850000|2025-02-09 04:04:10|20357.44|20277.44|20359.74|20279.74|20359.74|20279.74|20357.44|20277.44|10
1739073860000|2025-02-09 04:04:20|20359.82|20279.82|20357.61|20277.61|20359.92|20279.92|20357.61|20277.61|10
1739073870000|2025-02-09 04:04:30|20357.54|20277.54|20360.91|20280.91|20360.91|20280.91|20357.44|20277.44|10
1739073880000|2025-02-09 04:04:40|20360.16|20280.16|20356.92|20276.92|20360.16|20280.16|20356.92|20276.92|10
1739073890000|2025-02-09 04:04:50|20355.98|20275.98|20355.93|20275.93|20355.98|20275.98|20354.97|20274.97|10
1739073900000|2025-02-09 04:05:00|20355.96|20275.96|20356.09|20276.09|20357.54|20277.54|20355.96|20275.96|10
1739073910000|2025-02-09 04:05:10|20356.04|20276.04|20354.45|20274.45|20356.04|20276.04|20354.45|20274.45|10
1739073920000|2025-02-09 04:05:20|20354.59|20274.59|20351.73|20271.73|20355.08|20275.08|20351.73|20271.73|10
1739073930000|2025-02-09 04:05:30|20351.34|20271.34|20349.78|20269.78|20351.34|20271.34|20349.78|20269.78|10
1739073940000|2025-02-09 04:05:40|20349.63|20269.63|20346.15|20266.15|20349.63|20269.63|20346.15|20266.15|10
1739073950000|2025-02-09 04:05:50|20345.6|20265.6|20344.54|20264.54|20345.6|20265.6|20344.54|20264.54|10
1739073960000|2025-02-09 04:06:00|20344.32|20264.32|20341.7|20261.7|20344.32|20264.32|20341.61|20261.61|10
1739073970000|2025-02-09 04:06:10|20342.46|20262.46|20344.9|20264.9|20344.9|20264.9|20342.46|20262.46|9
1739073980000|2025-02-09 04:06:20|20345|20265|20343.43|20263.43|20345|20265|20343.37|20263.37|10
1739073990000|2025-02-09 04:06:30|20343.19|20263.19|20343.7|20263.7|20343.7|20263.7|20342.4|20262.4|10
1739074000000|2025-02-09 04:06:40|20343.98|20263.98|20343.22|20263.22|20346.29|20266.29|20343.22|20263.22|10
1739074010000|2025-02-09 04:06:50|20343.03|20263.03|20342.37|20262.37|20343.21|20263.21|20342.37|20262.37|9
1739074020000|2025-02-09 04:07:00|20342.42|20262.42|20343.25|20263.25|20343.4|20263.4|20342.28|20262.28|10
1739074030000|2025-02-09 04:07:10|20342.62|20262.62|20337.96|20257.96|20342.62|20262.62|20337.96|20257.96|10
1739074040000|2025-02-09 04:07:20|20337.58|20257.58|20333.36|20253.36|20337.58|20257.58|20333.36|20253.36|9
1739074050000|2025-02-09 04:07:30|20333.66|20253.66|20332.82|20252.82|20334.15|20254.15|20332.79|20252.79|10
1739074060000|2025-02-09 04:07:40|20332.97|20252.97|20331.45|20251.45|20332.97|20252.97|20331.45|20251.45|10
1739074070000|2025-02-09 04:07:50|20331|20251|20328.1|20248.1|20331|20251|20328.1|20248.1|10
1739074080000|2025-02-09 04:08:00|20327.01|20247.01|20328.36|20248.36|20328.36|20248.36|20326.14|20246.14|10
1739074090000|2025-02-09 04:08:10|20329.71|20249.71|20331.7|20251.7|20331.72|20251.72|20329.71|20249.71|10
1739074100000|2025-02-09 04:08:20|20331|20251|20327.65|20247.65|20332.57|20252.57|20327.65|20247.65|10
1739074110000|2025-02-09 04:08:30|20327.22|20247.22|20332.76|20252.76|20332.82|20252.82|20327.22|20247.22|10
1739074120000|2025-02-09 04:08:40|20331.92|20251.92|20331.04|20251.04|20331.98|20251.98|20331.04|20251.04|9
1739074130000|2025-02-09 04:08:50|20330.93|20250.93|20331.58|20251.58|20331.93|20251.93|20330.93|20250.93|10
1739074140000|2025-02-09 04:09:00|20331.54|20251.54|20331.29|20251.29|20331.54|20251.54|20331.21|20251.21|10
1739074150000|2025-02-09 04:09:10|20331.55|20251.55|20331.47|20251.47|20332.48|20252.48|20331.47|20251.47|9
1739074160000|2025-02-09 04:09:20|20331.31|20251.31|20330.54|20250.54|20331.31|20251.31|20330.23|20250.23|10
1739074170000|2025-02-09 04:09:30|20330.52|20250.52|20330.33|20250.33|20330.84|20250.84|20330.22|20250.22|9
1739074180000|2025-02-09 04:09:40|20330.62|20250.62|20332.33|20252.33|20332.77|20252.77|20330.37|20250.37|10
1739074190000|2025-02-09 04:09:50|20331.9|20251.9|20331.57|20251.57|20331.9|20251.9|20331.14|20251.14|10
1739074200000|2025-02-09 04:10:00|20331.15|20251.15|20327.04|20247.04|20331.15|20251.15|20326.6|20246.6|10
1739074210000|2025-02-09 04:10:10|20326.9|20246.9|20326.54|20246.54|20326.9|20246.9|20326.28|20246.28|10
1739074220000|2025-02-09 04:10:20|20326.49|20246.49|20323.61|20243.61|20326.96|20246.96|20323.61|20243.61|10
1739074230000|2025-02-09 04:10:30|20323.56|20243.56|20323.83|20243.83|20323.98|20243.98|20323.06|20243.06|10
1739074240000|2025-02-09 04:10:40|20323.95|20243.95|20327.53|20247.53|20327.6|20247.6|20323.95|20243.95|9
1739074250000|2025-02-09 04:10:50|20327.52|20247.52|20331.63|20251.63|20331.63|20251.63|20327.52|20247.52|9
1739074260000|2025-02-09 04:11:00|20331.77|20251.77|20334.75|20254.75|20334.75|20254.75|20331.6|20251.6|10
1739074270000|2025-02-09 04:11:10|20335.28|20255.28|20335.46|20255.46|20337.16|20257.16|20335.28|20255.28|10
1739074280000|2025-02-09 04:11:20|20335.01|20255.01|20337.86|20257.86|20337.86|20257.86|20334.45|20254.45|10
1739074290000|2025-02-09 04:11:30|20337.95|20257.95|20339.02|20259.02|20339.25|20259.25|20337.95|20257.95|10
1739074300000|2025-02-09 04:11:40|20338.77|20258.77|20337.49|20257.49|20338.77|20258.77|20337.49|20257.49|10
1739074310000|2025-02-09 04:11:50|20337.41|20257.41|20334.79|20254.79|20337.41|20257.41|20334.79|20254.79|9
1739074320000|2025-02-09 04:12:00|20334.87|20254.87|20325.33|20245.33|20334.91|20254.91|20325.33|20245.33|10
1739074330000|2025-02-09 04:12:10|20324.62|20244.62|20320.48|20240.48|20324.62|20244.62|20320.48|20240.48|10
1739074340000|2025-02-09 04:12:20|20320.4|20240.4|20319.34|20239.34|20320.4|20240.4|20319.32|20239.32|10
1739074350000|2025-02-09 04:12:30|20318.95|20238.95|20318.36|20238.36|20318.95|20238.95|20318.36|20238.36|9
1739074360000|2025-02-09 04:12:40|20318.32|20238.32|20318.76|20238.76|20318.95|20238.95|20318.28|20238.28|9
1739074370000|2025-02-09 04:12:50|20318.79|20238.79|20313.1|20233.1|20318.79|20238.79|20313.1|20233.1|10
1739074380000|2025-02-09 04:13:00|20313.12|20233.12|20313.71|20233.71|20313.78|20233.78|20312.93|20232.93|10
1739074390000|2025-02-09 04:13:10|20314.34|20234.34|20314.36|20234.36|20314.47|20234.47|20314.32|20234.32|9
1739074400000|2025-02-09 04:13:20|20314.8|20234.8|20315.98|20235.98|20315.98|20235.98|20314.76|20234.76|9
1739074410000|2025-02-09 04:13:30|20315.93|20235.93|20313.99|20233.99|20315.93|20235.93|20313.99|20233.99|9
1739074420000|2025-02-09 04:13:40|20312.29|20232.29|20311.58|20231.58|20312.29|20232.29|20311.58|20231.58|8
1739074430000|2025-02-09 04:13:50|20311.48|20231.48|20310.42|20230.42|20311.48|20231.48|20310.42|20230.42|9
1739074440000|2025-02-09 04:14:00|20310.28|20230.28|20308.64|20228.64|20310.28|20230.28|20308.64|20228.64|8
1739074450000|2025-02-09 04:14:10|20308.6|20228.6|20307.75|20227.75|20308.6|20228.6|20306.24|20226.24|10
1739074460000|2025-02-09 04:14:20|20309.21|20229.21|20309.89|20229.89|20310.48|20230.48|20309.21|20229.21|9
1739074470000|2025-02-09 04:14:30|20309.96|20229.96|20309.69|20229.69|20309.96|20229.96|20309.64|20229.64|9
1739074480000|2025-02-09 04:14:40|20310.41|20230.41|20310.59|20230.59|20310.7|20230.7|20310.41|20230.41|9
1739074490000|2025-02-09 04:14:50|20310.61|20230.61|20310.11|20230.11|20310.61|20230.61|20310.11|20230.11|9
1739074500000|2025-02-09 04:15:00|20310.1|20230.1|20311.41|20231.41|20311.41|20231.41|20309.79|20229.79|9
1739074510000|2025-02-09 04:15:10|20311.5|20231.5|20312.03|20232.03|20312.3|20232.3|20311.5|20231.5|10
1739074520000|2025-02-09 04:15:20|20312.02|20232.02|20311.26|20231.26|20312.09|20232.09|20311.26|20231.26|8
1739074530000|2025-02-09 04:15:30|20311.08|20231.08|20309.95|20229.95|20311.08|20231.08|20309.95|20229.95|9
1739074540000|2025-02-09 04:15:40|20309.94|20229.94|20305.65|20225.65|20309.94|20229.94|20305.31|20225.31|10
1739074550000|2025-02-09 04:15:50|20305.78|20225.78|20304.32|20224.32|20305.78|20225.78|20304.32|20224.32|10
1739074560000|2025-02-09 04:16:00|20304.25|20224.25|20297.81|20217.81|20304.25|20224.25|20297.81|20217.81|10
1739074570000|2025-02-09 04:16:10|20297.06|20217.06|20293.63|20213.63|20297.06|20217.06|20293.63|20213.63|10
1739074580000|2025-02-09 04:16:20|20293.52|20213.52|20292.97|20212.97|20293.52|20213.52|20292.45|20212.45|10
1739074590000|2025-02-09 04:16:30|20293.11|20213.11|20295.68|20215.68|20295.68|20215.68|20293.11|20213.11|10
1739074600000|2025-02-09 04:16:40|20295.64|20215.64|20289.4|20209.4|20295.64|20215.64|20289.4|20209.4|10
1739074610000|2025-02-09 04:16:50|20288.73|20208.73|20285.2|20205.2|20288.73|20208.73|20285.18|20205.18|10
1739074620000|2025-02-09 04:17:00|20285.14|20205.14|20289.25|20209.25|20289.25|20209.25|20285.14|20205.14|10
1739074630000|2025-02-09 04:17:10|20289.31|20209.31|20289.21|20209.21|20289.34|20209.34|20289.04|20209.04|10
1739074640000|2025-02-09 04:17:20|20289.28|20209.28|20288.46|20208.46|20289.34|20209.34|20288.45|20208.45|10
1739074650000|2025-02-09 04:17:30|20288.17|20208.17|20287.47|20207.47|20288.73|20208.73|20287.04|20207.04|10
1739074660000|2025-02-09 04:17:40|20287.49|20207.49|20286.95|20206.95|20287.49|20207.49|20286.69|20206.69|10
1739074670000|2025-02-09 04:17:50|20286.69|20206.69|20287.01|20207.01|20287.01|20207.01|20286.48|20206.48|10
1739074680000|2025-02-09 04:18:00|20287.49|20207.49|20288.98|20208.98|20288.98|20208.98|20287.49|20207.49|10
1739074690000|2025-02-09 04:18:10|20289.4|20209.4|20289.77|20209.77|20290.75|20210.75|20289.4|20209.4|9
1739074700000|2025-02-09 04:18:20|20289.76|20209.76|20290.2|20210.2|20291.7|20211.7|20289.76|20209.76|10
1739074710000|2025-02-09 04:18:30|20289.43|20209.43|20288.29|20208.29|20289.43|20209.43|20287.94|20207.94|10
1739074720000|2025-02-09 04:18:40|20288.17|20208.17|20288.02|20208.02|20288.3|20208.3|20287.76|20207.76|10
1739074730000|2025-02-09 04:18:50|20287.8|20207.8|20290.43|20210.43|20290.43|20210.43|20287.8|20207.8|10
1739074740000|2025-02-09 04:19:00|20291.01|20211.01|20290.75|20210.75|20291.76|20211.76|20290.75|20210.75|10
1739074750000|2025-02-09 04:19:10|20290.7|20210.7|20288.34|20208.34|20290.7|20210.7|20288.34|20208.34|10
1739074760000|2025-02-09 04:19:20|20287.89|20207.89|20289.47|20209.47|20289.47|20209.47|20287.53|20207.53|9
1739074770000|2025-02-09 04:19:30|20289.5|20209.5|20292.39|20212.39|20292.39|20212.39|20289.5|20209.5|10
1739074780000|2025-02-09 04:19:40|20292.41|20212.41|20289.55|20209.55|20292.41|20212.41|20289.55|20209.55|10
1739074790000|2025-02-09 04:19:50|20289.44|20209.44|20289.02|20209.02|20289.54|20209.54|20289.02|20209.02|9
1739074800000|2025-02-09 04:20:00|20289.06|20209.06|20288.62|20208.62|20289.54|20209.54|20288.62|20208.62|10
1739074810000|2025-02-09 04:20:10|20288.05|20208.05|20286.53|20206.53|20288.06|20208.06|20286.53|20206.53|10
1739074820000|2025-02-09 04:20:20|20286.37|20206.37|20288.97|20208.97|20288.97|20208.97|20285.91|20205.91|10
1739074830000|2025-02-09 04:20:30|20290.26|20210.26|20290.61|20210.61|20290.68|20210.68|20290.26|20210.26|9
1739074840000|2025-02-09 04:20:40|20290.67|20210.67|20289.16|20209.16|20290.67|20210.67|20289.05|20209.05|10
1739074850000|2025-02-09 04:20:50|20289.28|20209.28|20290.84|20210.84|20290.84|20210.84|20289.11|20209.11|10
1739074860000|2025-02-09 04:21:00|20291.05|20211.05|20294.87|20214.87|20294.87|20214.87|20291.05|20211.05|10
1739074870000|2025-02-09 04:21:10|20295.15|20215.15|20298.25|20218.25|20298.25|20218.25|20295.15|20215.15|10
1739074880000|2025-02-09 04:21:20|20298.33|20218.33|20300.42|20220.42|20300.42|20220.42|20298.33|20218.33|10
1739074890000|2025-02-09 04:21:30|20302.18|20222.18|20304.58|20224.58|20304.59|20224.59|20302.18|20222.18|10
1739074900000|2025-02-09 04:21:40|20306.22|20226.22|20308.41|20228.41|20308.72|20228.72|20306.22|20226.22|10
1739074910000|2025-02-09 04:21:50|20308.81|20228.81|20315.4|20235.4|20316|20236|20308.81|20228.81|9
1739074920000|2025-02-09 04:22:00|20315.35|20235.35|20317.74|20237.74|20317.74|20237.74|20315.25|20235.25|9
1739074930000|2025-02-09 04:22:10|20318.21|20238.21|20318.34|20238.34|20318.81|20238.81|20318.21|20238.21|10
1739074940000|2025-02-09 04:22:20|20318.37|20238.37|20318.26|20238.26|20319.28|20239.28|20318.26|20238.26|10
1739074950000|2025-02-09 04:22:30|20317.68|20237.68|20314.21|20234.21|20317.68|20237.68|20314.21|20234.21|10
1739074960000|2025-02-09 04:22:40|20314.26|20234.26|20311.71|20231.71|20314.26|20234.26|20311.71|20231.71|10
1739074970000|2025-02-09 04:22:50|20311.69|20231.69|20313.49|20233.49|20313.49|20233.49|20311.25|20231.25|10
1739074980000|2025-02-09 04:23:00|20313.45|20233.45|20314.04|20234.04|20314.09|20234.09|20313.1|20233.1|10
1739074990000|2025-02-09 04:23:10|20313.54|20233.54|20313|20233|20313.65|20233.65|20313|20233|10
1739075000000|2025-02-09 04:23:20|20313.15|20233.15|20312.16|20232.16|20314.07|20234.07|20312.16|20232.16|10
1739075010000|2025-02-09 04:23:30|20311.96|20231.96|20311.7|20231.7|20312.03|20232.03|20311.7|20231.7|10
1739075020000|2025-02-09 04:23:40|20311.66|20231.66|20313.41|20233.41|20313.41|20233.41|20311.18|20231.18|10
1739075030000|2025-02-09 04:23:50|20313.54|20233.54|20314.55|20234.55|20314.55|20234.55|20313.51|20233.51|10
1739075040000|2025-02-09 04:24:00|20314.5|20234.5|20314.4|20234.4|20314.58|20234.58|20314.26|20234.26|10
1739075050000|2025-02-09 04:24:10|20314.22|20234.22|20311.13|20231.13|20314.25|20234.25|20311.13|20231.13|10
1739075060000|2025-02-09 04:24:20|20311.11|20231.11|20313.77|20233.77|20313.77|20233.77|20311.11|20231.11|10
1739075070000|2025-02-09 04:24:30|20314.2|20234.2|20312.71|20232.71|20314.2|20234.2|20311.95|20231.95|10
1739075080000|2025-02-09 04:24:40|20312.68|20232.68|20314.53|20234.53|20315.26|20235.26|20312.68|20232.68|10
1739075090000|2025-02-09 04:24:50|20314.46|20234.46|20313.51|20233.51|20314.46|20234.46|20313.51|20233.51|9
1739075100000|2025-02-09 04:25:00|20313.31|20233.31|20310.75|20230.75|20313.31|20233.31|20310.75|20230.75|9
1739075110000|2025-02-09 04:25:10|20310.49|20230.49|20311.05|20231.05|20311.05|20231.05|20310.42|20230.42|10
1739075120000|2025-02-09 04:25:20|20311.07|20231.07|20307.2|20227.2|20311.07|20231.07|20306.93|20226.93|10
1739075130000|2025-02-09 04:25:30|20307.3|20227.3|20308.92|20228.92|20308.92|20228.92|20307.3|20227.3|10
1739075140000|2025-02-09 04:25:40|20309.16|20229.16|20309.27|20229.27|20309.32|20229.32|20309.16|20229.16|10
1739075150000|2025-02-09 04:25:50|20309.3|20229.3|20310.06|20230.06|20310.06|20230.06|20309.3|20229.3|9
1739075160000|2025-02-09 04:26:00|20310.09|20230.09|20311.31|20231.31|20311.31|20231.31|20310.09|20230.09|9
1739075170000|2025-02-09 04:26:10|20311.6|20231.6|20312.7|20232.7|20312.7|20232.7|20311.6|20231.6|9
1739075180000|2025-02-09 04:26:20|20312.97|20232.97|20315.57|20235.57|20315.57|20235.57|20312.97|20232.97|10
1739075190000|2025-02-09 04:26:30|20316.49|20236.49|20318.61|20238.61|20318.62|20238.62|20316.49|20236.49|10
1739075200000|2025-02-09 04:26:40|20318.92|20238.92|20316.88|20236.88|20318.99|20238.99|20316.81|20236.81|10
1739075210000|2025-02-09 04:26:50|20317.02|20237.02|20317.92|20237.92|20317.92|20237.92|20316.93|20236.93|9
1739075220000|2025-02-09 04:27:00|20317.96|20237.96|20317.52|20237.52|20318.39|20238.39|20317.44|20237.44|10
1739075230000|2025-02-09 04:27:10|20317.32|20237.32|20314.77|20234.77|20317.32|20237.32|20314.77|20234.77|10
1739075240000|2025-02-09 04:27:20|20314.99|20234.99|20317.36|20237.36|20317.36|20237.36|20314.99|20234.99|10
1739075250000|2025-02-09 04:27:30|20317.07|20237.07|20316.84|20236.84|20317.14|20237.14|20316.84|20236.84|9
1739075260000|2025-02-09 04:27:40|20316.45|20236.45|20314.27|20234.27|20316.45|20236.45|20314.27|20234.27|9
1739075270000|2025-02-09 04:27:50|20314.26|20234.26|20313.14|20233.14|20314.26|20234.26|20313.14|20233.14|10
1739075280000|2025-02-09 04:28:00|20312.84|20232.84|20313.59|20233.59|20313.59|20233.59|20312.05|20232.05|10
1739075290000|2025-02-09 04:28:10|20313.74|20233.74|20313.7|20233.7|20313.76|20233.76|20313.51|20233.51|9
1739075300000|2025-02-09 04:28:20|20313.73|20233.73|20313.91|20233.91|20313.92|20233.92|20313.73|20233.73|9
1739075310000|2025-02-09 04:28:30|20313.9|20233.9|20314.92|20234.92|20314.92|20234.92|20313.9|20233.9|9
1739075320000|2025-02-09 04:28:40|20314.94|20234.94|20315.1|20235.1|20315.1|20235.1|20314.52|20234.52|10
1739075330000|2025-02-09 04:28:50|20315.2|20235.2|20314.25|20234.25|20315.24|20235.24|20314.23|20234.23|10
1739075340000|2025-02-09 04:29:00|20314.21|20234.21|20315.89|20235.89|20315.89|20235.89|20314.21|20234.21|10
1739075350000|2025-02-09 04:29:10|20315.95|20235.95|20317.36|20237.36|20317.36|20237.36|20315.88|20235.88|10
1739075360000|2025-02-09 04:29:20|20317.18|20237.18|20317.53|20237.53|20318.25|20238.25|20317.18|20237.18|10
1739075370000|2025-02-09 04:29:30|20317.37|20237.37|20318.16|20238.16|20318.16|20238.16|20317.26|20237.26|10
1739075380000|2025-02-09 04:29:40|20318.42|20238.42|20318.49|20238.49|20318.8|20238.8|20318.42|20238.42|9
1739075390000|2025-02-09 04:29:50|20318.63|20238.63|20317.51|20237.51|20318.63|20238.63|20317.51|20237.51|9
1739075400000|2025-02-09 04:30:00|20317.6|20237.6|20322.01|20242.01|20322.01|20242.01|20317.6|20237.6|10
1739075410000|2025-02-09 04:30:10|20322.2|20242.2|20323.51|20243.51|20323.89|20243.89|20322.1|20242.1|10
1739075420000|2025-02-09 04:30:20|20323.28|20243.28|20320.75|20240.75|20324.04|20244.04|20320.75|20240.75|10
1739075430000|2025-02-09 04:30:30|20320.73|20240.73|20314.69|20234.69|20320.73|20240.73|20314.69|20234.69|10
1739075440000|2025-02-09 04:30:40|20314.54|20234.54|20314.09|20234.09|20314.54|20234.54|20314.08|20234.08|9
1739075450000|2025-02-09 04:30:50|20314.04|20234.04|20311.88|20231.88|20314.13|20234.13|20311.88|20231.88|9
1739075460000|2025-02-09 04:31:00|20311.56|20231.56|20309.24|20229.24|20311.56|20231.56|20309.24|20229.24|10
1739075470000|2025-02-09 04:31:10|20308.78|20228.78|20306.89|20226.89|20309.01|20229.01|20306.89|20226.89|10
1739075480000|2025-02-09 04:31:20|20306.9|20226.9|20305.13|20225.13|20306.9|20226.9|20305.07|20225.07|9
1739075490000|2025-02-09 04:31:30|20305.17|20225.17|20304.45|20224.45|20305.33|20225.33|20304.29|20224.29|9
1739075500000|2025-02-09 04:31:40|20304.3|20224.3|20302.7|20222.7|20304.3|20224.3|20302.69|20222.69|9
1739075510000|2025-02-09 04:31:50|20302.73|20222.73|20301.64|20221.64|20302.73|20222.73|20301.64|20221.64|10
1739075520000|2025-02-09 04:32:00|20301.68|20221.68|20299.93|20219.93|20301.78|20221.78|20299.93|20219.93|10
1739075530000|2025-02-09 04:32:10|20299.86|20219.86|20298.08|20218.08|20299.86|20219.86|20298.08|20218.08|10
1739075540000|2025-02-09 04:32:20|20298.27|20218.27|20301.66|20221.66|20301.66|20221.66|20298.27|20218.27|10
1739075550000|2025-02-09 04:32:30|20301.83|20221.83|20301.57|20221.57|20301.99|20221.99|20301.29|20221.29|10
1739075560000|2025-02-09 04:32:40|20301.7|20221.7|20301.51|20221.51|20302.52|20222.52|20301.51|20221.51|8
1739075570000|2025-02-09 04:32:50|20301.55|20221.55|20302.03|20222.03|20302.33|20222.33|20301.55|20221.55|10
1739075580000|2025-02-09 04:33:00|20301.99|20221.99|20303.63|20223.63|20303.63|20223.63|20301.73|20221.73|9
1739075590000|2025-02-09 04:33:10|20304.65|20224.65|20311.48|20231.48|20311.48|20231.48|20301.94|20221.94|10
1739075600000|2025-02-09 04:33:20|20312.03|20232.03|20314.67|20234.67|20314.9|20234.9|20312.03|20232.03|10
1739075610000|2025-02-09 04:33:30|20315.24|20235.24|20312.88|20232.88|20315.24|20235.24|20312.84|20232.84|10
1739075620000|2025-02-09 04:33:40|20312.27|20232.27|20309.69|20229.69|20312.27|20232.27|20309.69|20229.69|8
1739075630000|2025-02-09 04:33:50|20309.66|20229.66|20308.69|20228.69|20309.66|20229.66|20308.64|20228.64|10
1739075640000|2025-02-09 04:34:00|20308.68|20228.68|20307.7|20227.7|20308.68|20228.68|20307.22|20227.22|10
1739075650000|2025-02-09 04:34:10|20307.73|20227.73|20307.8|20227.8|20308.35|20228.35|20307.73|20227.73|9
1739075660000|2025-02-09 04:34:20|20308.85|20228.85|20309.1|20229.1|20309.11|20229.11|20308.85|20228.85|10
1739075670000|2025-02-09 04:34:30|20310.2|20230.2|20311.86|20231.86|20311.86|20231.86|20310.2|20230.2|10
1739075680000|2025-02-09 04:34:40|20311.95|20231.95|20311.25|20231.25|20312.19|20232.19|20311.25|20231.25|10
1739075690000|2025-02-09 04:34:50|20311.83|20231.83|20312.03|20232.03|20312.31|20232.31|20311.83|20231.83|10
1739075700000|2025-02-09 04:35:00|20311.99|20231.99|20313.99|20233.99|20313.99|20233.99|20311.58|20231.58|10
1739075710000|2025-02-09 04:35:10|20314.59|20234.59|20317.47|20237.47|20317.47|20237.47|20314.4|20234.4|10
1739075720000|2025-02-09 04:35:20|20317.57|20237.57|20315.09|20235.09|20317.57|20237.57|20315.09|20235.09|8
1739075730000|2025-02-09 04:35:30|20315.31|20235.31|20314.44|20234.44|20315.31|20235.31|20313.54|20233.54|10
1739075740000|2025-02-09 04:35:40|20314.49|20234.49|20313.57|20233.57|20314.49|20234.49|20313.53|20233.53|10
1739075750000|2025-02-09 04:35:50|20313.61|20233.61|20312.69|20232.69|20313.61|20233.61|20312.54|20232.54|10
1739075760000|2025-02-09 04:36:00|20312.76|20232.76|20311.85|20231.85|20313.26|20233.26|20311.85|20231.85|10
1739075770000|2025-02-09 04:36:10|20311.68|20231.68|20313.42|20233.42|20313.42|20233.42|20311.61|20231.61|10
1739075780000|2025-02-09 04:36:20|20313.35|20233.35|20313.03|20233.03|20313.5|20233.5|20312.71|20232.71|10
1739075790000|2025-02-09 04:36:30|20313.62|20233.62|20314.29|20234.29|20314.29|20234.29|20312.73|20232.73|10
1739075800000|2025-02-09 04:36:40|20316.28|20236.28|20321.26|20241.26|20321.26|20241.26|20316.28|20236.28|10
1739075810000|2025-02-09 04:36:50|20321.31|20241.31|20324.6|20244.6|20324.7|20244.7|20321.31|20241.31|10
1739075820000|2025-02-09 04:37:00|20324.61|20244.61|20325.45|20245.45|20325.45|20245.45|20324.61|20244.61|10
1739075830000|2025-02-09 04:37:10|20325.31|20245.31|20326.39|20246.39|20326.39|20246.39|20325.15|20245.15|9
1739075840000|2025-02-09 04:37:20|20326.58|20246.58|20327.21|20247.21|20327.29|20247.29|20326.34|20246.34|10
1739075850000|2025-02-09 04:37:30|20327.1|20247.1|20327.84|20247.84|20327.84|20247.84|20327.05|20247.05|9
1739075860000|2025-02-09 04:37:40|20327.77|20247.77|20328.5|20248.5|20328.5|20248.5|20327.32|20247.32|10
1739075870000|2025-02-09 04:37:50|20328.64|20248.64|20328.88|20248.88|20328.88|20248.88|20328.46|20248.46|10
1739075880000|2025-02-09 04:38:00|20328.86|20248.86|20330.64|20250.64|20330.64|20250.64|20328.81|20248.81|10
1739075890000|2025-02-09 04:38:10|20330.84|20250.84|20333.5|20253.5|20333.54|20253.54|20330.84|20250.84|10
1739075900000|2025-02-09 04:38:20|20333.91|20253.91|20335.37|20255.37|20335.37|20255.37|20333.91|20253.91|10
1739075910000|2025-02-09 04:38:30|20335.4|20255.4|20334.79|20254.79|20335.67|20255.67|20334.76|20254.76|10
1739075920000|2025-02-09 04:38:40|20334.92|20254.92|20333.86|20253.86|20335.06|20255.06|20333.86|20253.86|9
1739075930000|2025-02-09 04:38:50|20333.85|20253.85|20334.41|20254.41|20334.41|20254.41|20333.79|20253.79|10
1739075940000|2025-02-09 04:39:00|20334.45|20254.45|20334.07|20254.07|20334.45|20254.45|20333.58|20253.58|10
1739075950000|2025-02-09 04:39:10|20336.05|20256.05|20338.58|20258.58|20338.58|20258.58|20336.05|20256.05|9
1739075960000|2025-02-09 04:39:20|20338.7|20258.7|20340.33|20260.33|20340.33|20260.33|20338.7|20258.7|8
1739075970000|2025-02-09 04:39:30|20340.26|20260.26|20338.84|20258.84|20340.26|20260.26|20338.84|20258.84|10
1739075980000|2025-02-09 04:39:40|20338.6|20258.6|20336.64|20256.64|20338.6|20258.6|20336.61|20256.61|10
1739075990000|2025-02-09 04:39:50|20335.93|20255.93|20336.49|20256.49|20336.72|20256.72|20335.87|20255.87|10
1739076000000|2025-02-09 04:40:00|20336.22|20256.22|20335.22|20255.22|20336.22|20256.22|20335.22|20255.22|10
1739076010000|2025-02-09 04:40:10|20335.21|20255.21|20332.66|20252.66|20335.26|20255.26|20332.65|20252.65|10
1739076020000|2025-02-09 04:40:20|20332.62|20252.62|20332.3|20252.3|20332.63|20252.63|20332.3|20252.3|7
1739076030000|2025-02-09 04:40:30|20332.31|20252.31|20328|20248|20332.31|20252.31|20328|20248|9
1739076040000|2025-02-09 04:40:40|20327.88|20247.88|20328.04|20248.04|20328.28|20248.28|20327.15|20247.15|9
1739076050000|2025-02-09 04:40:50|20327.97|20247.97|20326.69|20246.69|20327.97|20247.97|20326.69|20246.69|10
1739076060000|2025-02-09 04:41:00|20327.13|20247.13|20325.84|20245.84|20327.16|20247.16|20325.43|20245.43|8
1739076070000|2025-02-09 04:41:10|20325.92|20245.92|20326.71|20246.71|20326.71|20246.71|20325.92|20245.92|10
1739076080000|2025-02-09 04:41:20|20326.85|20246.85|20329.39|20249.39|20329.39|20249.39|20326.54|20246.54|10
1739076090000|2025-02-09 04:41:30|20329.45|20249.45|20329.22|20249.22|20329.8|20249.8|20329.04|20249.04|10
1739076100000|2025-02-09 04:41:40|20329.3|20249.3|20328.66|20248.66|20329.37|20249.37|20328.66|20248.66|8
1739076110000|2025-02-09 04:41:50|20328.68|20248.68|20328.32|20248.32|20329.02|20249.02|20328.32|20248.32|9
1739076120000|2025-02-09 04:42:00|20328.25|20248.25|20327.18|20247.18|20328.25|20248.25|20326.7|20246.7|9
1739076130000|2025-02-09 04:42:10|20327.01|20247.01|20327.89|20247.89|20327.89|20247.89|20327.01|20247.01|9
1739076140000|2025-02-09 04:42:20|20327.92|20247.92|20327.39|20247.39|20328.49|20248.49|20327.22|20247.22|9
1739076150000|2025-02-09 04:42:30|20327.2|20247.2|20327.74|20247.74|20327.89|20247.89|20326.96|20246.96|10
1739076160000|2025-02-09 04:42:40|20327.69|20247.69|20325.24|20245.24|20327.69|20247.69|20325.23|20245.23|9
1739076170000|2025-02-09 04:42:50|20325.19|20245.19|20324.89|20244.89|20325.19|20245.19|20324.81|20244.81|10
1739076180000|2025-02-09 04:43:00|20324.96|20244.96|20324.9|20244.9|20325.03|20245.03|20324.51|20244.51|10
1739076190000|2025-02-09 04:43:10|20321.55|20241.55|20318.96|20238.96|20321.55|20241.55|20318.96|20238.96|10
1739076200000|2025-02-09 04:43:20|20318.98|20238.98|20320.51|20240.51|20320.51|20240.51|20318.98|20238.98|8
1739076210000|2025-02-09 04:43:30|20320.55|20240.55|20320.91|20240.91|20320.91|20240.91|20320.55|20240.55|8
1739076220000|2025-02-09 04:43:40|20320.96|20240.96|20321.75|20241.75|20321.75|20241.75|20320.96|20240.96|10
1739076230000|2025-02-09 04:43:50|20321.73|20241.73|20322.2|20242.2|20322.29|20242.29|20321.73|20241.73|10
1739076240000|2025-02-09 04:44:00|20322.22|20242.22|20322.42|20242.42|20322.42|20242.42|20322.18|20242.18|10
1739076250000|2025-02-09 04:44:10|20322.49|20242.49|20323.51|20243.51|20324|20244|20322.49|20242.49|10
1739076260000|2025-02-09 04:44:20|20323.55|20243.55|20327.04|20247.04|20327.04|20247.04|20323.55|20243.55|10
1739076270000|2025-02-09 04:44:30|20328.01|20248.01|20328.48|20248.48|20328.48|20248.48|20328.01|20248.01|10
1739076280000|2025-02-09 04:44:40|20328.51|20248.51|20328.58|20248.58|20328.66|20248.66|20328.18|20248.18|9
1739076290000|2025-02-09 04:44:50|20330.11|20250.11|20337.66|20257.66|20337.66|20257.66|20330.11|20250.11|10
1739076300000|2025-02-09 04:45:00|20340.18|20260.18|20341.92|20261.92|20342.22|20262.22|20340.18|20260.18|10
1739076310000|2025-02-09 04:45:10|20341.89|20261.89|20338.23|20258.23|20341.89|20261.89|20338.23|20258.23|10
1739076320000|2025-02-09 04:45:20|20338.01|20258.01|20342.38|20262.38|20342.38|20262.38|20338.01|20258.01|10
1739076330000|2025-02-09 04:45:30|20342.81|20262.81|20344.26|20264.26|20344.41|20264.41|20342.77|20262.77|10
1739076340000|2025-02-09 04:45:40|20344.61|20264.61|20346.57|20266.57|20346.74|20266.74|20344.61|20264.61|10
1739076350000|2025-02-09 04:45:50|20345.82|20265.82|20346.64|20266.64|20346.78|20266.78|20345.68|20265.68|10
1739076360000|2025-02-09 04:46:00|20346.42|20266.42|20345.37|20265.37|20346.48|20266.48|20345.37|20265.37|10
1739076370000|2025-02-09 04:46:10|20345.24|20265.24|20351.27|20271.27|20351.27|20271.27|20345.24|20265.24|10
1739076380000|2025-02-09 04:46:20|20351.67|20271.67|20353.02|20273.02|20353.69|20273.69|20351.67|20271.67|10
1739076390000|2025-02-09 04:46:30|20353.16|20273.16|20353.84|20273.84|20354.86|20274.86|20353.06|20273.06|10
1739076400000|2025-02-09 04:46:40|20353.87|20273.87|20354.46|20274.46|20355.68|20275.68|20353.87|20273.87|9
1739076410000|2025-02-09 04:46:50|20354.12|20274.12|20350.85|20270.85|20354.29|20274.29|20350.85|20270.85|10
1739076420000|2025-02-09 04:47:00|20350.66|20270.66|20347.55|20267.55|20350.66|20270.66|20347.55|20267.55|10
1739076430000|2025-02-09 04:47:10|20347.78|20267.78|20344.24|20264.24|20347.78|20267.78|20344.24|20264.24|10
1739076440000|2025-02-09 04:47:20|20344.19|20264.19|20343.28|20263.28|20344.59|20264.59|20343.28|20263.28|10
1739076450000|2025-02-09 04:47:30|20343.54|20263.54|20344.65|20264.65|20344.65|20264.65|20343.54|20263.54|10
1739076460000|2025-02-09 04:47:40|20344.97|20264.97|20346.2|20266.2|20346.2|20266.2|20344.97|20264.97|9
1739076470000|2025-02-09 04:47:50|20346.44|20266.44|20348.3|20268.3|20348.3|20268.3|20346.44|20266.44|10
1739076480000|2025-02-09 04:48:00|20348.33|20268.33|20347.74|20267.74|20348.37|20268.37|20347.74|20267.74|10
1739076490000|2025-02-09 04:48:10|20347.68|20267.68|20347.27|20267.27|20347.69|20267.69|20347.25|20267.25|10
1739076500000|2025-02-09 04:48:20|20347.26|20267.26|20346.92|20266.92|20347.63|20267.63|20346.92|20266.92|10
1739076510000|2025-02-09 04:48:30|20346.74|20266.74|20346.81|20266.81|20346.9|20266.9|20346.11|20266.11|10
1739076520000|2025-02-09 04:48:40|20346.8|20266.8|20347.12|20267.12|20347.12|20267.12|20346.54|20266.54|10
1739076530000|2025-02-09 04:48:50|20347.15|20267.15|20346.75|20266.75|20347.15|20267.15|20346.34|20266.34|10
1739076540000|2025-02-09 04:49:00|20346.56|20266.56|20345.94|20265.94|20346.56|20266.56|20345.68|20265.68|10
1739076550000|2025-02-09 04:49:10|20345.97|20265.97|20344.12|20264.12|20345.97|20265.97|20344.12|20264.12|10
1739076560000|2025-02-09 04:49:20|20344.24|20264.24|20343.67|20263.67|20344.46|20264.46|20343.67|20263.67|10
1739076570000|2025-02-09 04:49:30|20343.53|20263.53|20338.09|20258.09|20343.53|20263.53|20338.09|20258.09|10
1739076580000|2025-02-09 04:49:40|20338|20258|20338.99|20258.99|20338.99|20258.99|20337.79|20257.79|10
1739076590000|2025-02-09 04:49:50|20339.07|20259.07|20336.82|20256.82|20339.26|20259.26|20336.82|20256.82|10
1739076600000|2025-02-09 04:50:00|20336.9|20256.9|20336.65|20256.65|20336.9|20256.9|20336.55|20256.55|10
1739076610000|2025-02-09 04:50:10|20336.54|20256.54|20336.9|20256.9|20337.19|20257.19|20336.16|20256.16|9
1739076620000|2025-02-09 04:50:20|20336.68|20256.68|20337.36|20257.36|20337.36|20257.36|20336.68|20256.68|9
1739076630000|2025-02-09 04:50:30|20337.47|20257.47|20338.33|20258.33|20338.33|20258.33|20337.36|20257.36|9
1739076640000|2025-02-09 04:50:40|20338.38|20258.38|20340.39|20260.39|20340.39|20260.39|20338.38|20258.38|10
1739076650000|2025-02-09 04:50:50|20340.33|20260.33|20342.39|20262.39|20342.39|20262.39|20340.33|20260.33|10
1739076660000|2025-02-09 04:51:00|20342.47|20262.47|20347.44|20267.44|20347.44|20267.44|20342.47|20262.47|10
1739076670000|2025-02-09 04:51:10|20348.52|20268.52|20351.26|20271.26|20351.26|20271.26|20348.52|20268.52|9
1739076680000|2025-02-09 04:51:20|20351.21|20271.21|20353.3|20273.3|20353.3|20273.3|20351.2|20271.2|10
1739076690000|2025-02-09 04:51:30|20353.44|20273.44|20351.45|20271.45|20353.73|20273.73|20351.22|20271.22|10
1739076700000|2025-02-09 04:51:40|20351.51|20271.51|20353.89|20273.89|20353.89|20273.89|20351.34|20271.34|10
1739076710000|2025-02-09 04:51:50|20353.91|20273.91|20356.25|20276.25|20356.25|20276.25|20353.85|20273.85|10
1739076720000|2025-02-09 04:52:00|20356.41|20276.41|20357.47|20277.47|20357.82|20277.82|20356.41|20276.41|9
1739076730000|2025-02-09 04:52:10|20356.87|20276.87|20355.73|20275.73|20356.87|20276.87|20355.73|20275.73|9
1739076740000|2025-02-09 04:52:20|20355.7|20275.7|20354.25|20274.25|20356.57|20276.57|20353.67|20273.67|10
1739076750000|2025-02-09 04:52:30|20357.21|20277.21|20360.64|20280.64|20360.64|20280.64|20357.21|20277.21|10
1739076760000|2025-02-09 04:52:40|20363.11|20283.11|20370.38|20290.38|20370.38|20290.38|20363.11|20283.11|10
1739076770000|2025-02-09 04:52:50|20370.04|20290.04|20371.21|20291.21|20371.73|20291.73|20369.88|20289.88|10
1739076780000|2025-02-09 04:53:00|20370.97|20290.97|20368.91|20288.91|20371.08|20291.08|20368.91|20288.91|10
1739076790000|2025-02-09 04:53:10|20368.74|20288.74|20366.62|20286.62|20368.74|20288.74|20366.62|20286.62|10
1739076800000|2025-02-09 04:53:20|20366.25|20286.25|20365.26|20285.26|20366.25|20286.25|20365.26|20285.26|10
1739076810000|2025-02-09 04:53:30|20365.25|20285.25|20366.93|20286.93|20366.93|20286.93|20364.95|20284.95|10
1739076820000|2025-02-09 04:53:40|20367.31|20287.31|20367.45|20287.45|20367.7|20287.7|20367.15|20287.15|10
1739076830000|2025-02-09 04:53:50|20366.83|20286.83|20370.12|20290.12|20370.54|20290.54|20366.6|20286.6|10
1739076840000|2025-02-09 04:54:00|20370.13|20290.13|20368.84|20288.84|20370.23|20290.23|20368.84|20288.84|10
1739076850000|2025-02-09 04:54:10|20368.74|20288.74|20368.46|20288.46|20368.76|20288.76|20368.14|20288.14|9
1739076860000|2025-02-09 04:54:20|20368.45|20288.45|20365.64|20285.64|20368.45|20288.45|20365.64|20285.64|10
1739076870000|2025-02-09 04:54:30|20365.51|20285.51|20365.77|20285.77|20366.19|20286.19|20365.51|20285.51|9
1739076880000|2025-02-09 04:54:40|20365.8|20285.8|20365.36|20285.36|20365.83|20285.83|20365.22|20285.22|8
1739076890000|2025-02-09 04:54:50|20365.28|20285.28|20364.12|20284.12|20365.28|20285.28|20364.12|20284.12|10
1739076900000|2025-02-09 04:55:00|20364.14|20284.14|20362.47|20282.47|20364.14|20284.14|20362.47|20282.47|10
1739076910000|2025-02-09 04:55:10|20362.61|20282.61|20362.35|20282.35|20362.61|20282.61|20361.97|20281.97|10
1739076920000|2025-02-09 04:55:20|20362.39|20282.39|20363.76|20283.76|20363.76|20283.76|20362.39|20282.39|9
1739076930000|2025-02-09 04:55:30|20363.74|20283.74|20366.49|20286.49|20366.49|20286.49|20363.74|20283.74|10
1739076940000|2025-02-09 04:55:40|20366.55|20286.55|20368.47|20288.47|20368.53|20288.53|20366.55|20286.55|10
1739076950000|2025-02-09 04:55:50|20368.91|20288.91|20369.5|20289.5|20369.5|20289.5|20368.91|20288.91|9
1739076960000|2025-02-09 04:56:00|20369.75|20289.75|20371.03|20291.03|20371.03|20291.03|20369.75|20289.75|10
1739076970000|2025-02-09 04:56:10|20370.64|20290.64|20367.93|20287.93|20370.64|20290.64|20367.93|20287.93|10
1739076980000|2025-02-09 04:56:20|20367.88|20287.88|20368.44|20288.44|20368.44|20288.44|20367.88|20287.88|10
1739076990000|2025-02-09 04:56:30|20368.49|20288.49|20368.63|20288.63|20368.96|20288.96|20368.49|20288.49|10
1739077000000|2025-02-09 04:56:40|20368.53|20288.53|20368.31|20288.31|20368.53|20288.53|20368.31|20288.31|8
1739077010000|2025-02-09 04:56:50|20368.32|20288.32|20367.21|20287.21|20368.37|20288.37|20367.01|20287.01|10
1739077020000|2025-02-09 04:57:00|20367.38|20287.38|20367.45|20287.45|20368.12|20288.12|20367.1|20287.1|10
1739077030000|2025-02-09 04:57:10|20367.15|20287.15|20366.63|20286.63|20367.15|20287.15|20366.63|20286.63|10
1739077040000|2025-02-09 04:57:20|20366.64|20286.64|20367.33|20287.33|20368.03|20288.03|20366.64|20286.64|9
1739077050000|2025-02-09 04:57:30|20367.31|20287.31|20368.24|20288.24|20368.24|20288.24|20367.27|20287.27|10
1739077060000|2025-02-09 04:57:40|20368.48|20288.48|20367.16|20287.16|20368.48|20288.48|20367.15|20287.15|10
1739077070000|2025-02-09 04:57:50|20367.2|20287.2|20366.43|20286.43|20367.2|20287.2|20366.42|20286.42|10
1739077080000|2025-02-09 04:58:00|20366.49|20286.49|20365.62|20285.62|20366.49|20286.49|20365.62|20285.62|10
1739077090000|2025-02-09 04:58:10|20365.57|20285.57|20364.76|20284.76|20365.61|20285.61|20364.75|20284.75|10
1739077100000|2025-02-09 04:58:20|20364.64|20284.64|20366.69|20286.69|20366.69|20286.69|20364.43|20284.43|10
1739077110000|2025-02-09 04:58:30|20366.44|20286.44|20366.71|20286.71|20366.79|20286.79|20366.26|20286.26|10
1739077120000|2025-02-09 04:58:40|20366.69|20286.69|20366.65|20286.65|20366.69|20286.69|20366.5|20286.5|8
1739077130000|2025-02-09 04:58:50|20366.67|20286.67|20366.47|20286.47|20367.35|20287.35|20366.38|20286.38|10
1739077140000|2025-02-09 04:59:00|20366.5|20286.5|20366.4|20286.4|20366.52|20286.52|20366.01|20286.01|10
1739077150000|2025-02-09 04:59:10|20366.28|20286.28|20366.56|20286.56|20366.62|20286.62|20366.18|20286.18|10
1739077160000|2025-02-09 04:59:20|20362.69|20282.69|20361.31|20281.31|20362.77|20282.77|20361.31|20281.31|9
1739077170000|2025-02-09 04:59:30|20361.24|20281.24|20360.54|20280.54|20361.33|20281.33|20360.23|20280.23|10
1739077180000|2025-02-09 04:59:40|20360.92|20280.92|20360.2|20280.2|20361.06|20281.06|20360.2|20280.2|10
1739077190000|2025-02-09 04:59:50|20360.23|20280.23|20358.66|20278.66|20360.23|20280.23|20358.4|20278.4|10
1739077200000|2025-02-09 05:00:00|20358.75|20278.75|20360.94|20280.94|20360.94|20280.94|20358.75|20278.75|10
1739077210000|2025-02-09 05:00:10|20361.47|20281.47|20359.08|20279.08|20361.47|20281.47|20359.08|20279.08|9
1739077220000|2025-02-09 05:00:20|20359.18|20279.18|20357.27|20277.27|20359.18|20279.18|20357.27|20277.27|10
1739077230000|2025-02-09 05:00:30|20356.83|20276.83|20355.66|20275.66|20356.83|20276.83|20355.22|20275.22|10
1739077240000|2025-02-09 05:00:40|20355.86|20275.86|20353.97|20273.97|20356.67|20276.67|20353.97|20273.97|10
1739077250000|2025-02-09 05:00:50|20354.05|20274.05|20351.82|20271.82|20354.05|20274.05|20351.82|20271.82|10
1739077260000|2025-02-09 05:01:00|20351.55|20271.55|20349|20269|20351.55|20271.55|20349|20269|10
1739077270000|2025-02-09 05:01:10|20348.87|20268.87|20343.49|20263.49|20348.87|20268.87|20343.49|20263.49|10
1739077280000|2025-02-09 05:01:20|20343.26|20263.26|20343.03|20263.03|20343.57|20263.57|20343.03|20263.03|10
1739077290000|2025-02-09 05:01:30|20343.5|20263.5|20343.77|20263.77|20344.03|20264.03|20343.29|20263.29|9
1739077300000|2025-02-09 05:01:40|20343.71|20263.71|20341.28|20261.28|20343.71|20263.71|20341.28|20261.28|10
1739077310000|2025-02-09 05:01:50|20340.26|20260.26|20339.31|20259.31|20340.26|20260.26|20338.85|20258.85|10
1739077320000|2025-02-09 05:02:00|20339.45|20259.45|20345.59|20265.59|20345.59|20265.59|20339.45|20259.45|9
1739077330000|2025-02-09 05:02:10|20345.58|20265.58|20346.99|20266.99|20347.22|20267.22|20345.58|20265.58|10
1739077340000|2025-02-09 05:02:20|20346.6|20266.6|20347.5|20267.5|20348.01|20268.01|20346.4|20266.4|10
1739077350000|2025-02-09 05:02:30|20347.33|20267.33|20342.36|20262.36|20347.34|20267.34|20342.36|20262.36|10
1739077360000|2025-02-09 05:02:40|20342.2|20262.2|20339.58|20259.58|20342.2|20262.2|20339.58|20259.58|9
1739077370000|2025-02-09 05:02:50|20339.57|20259.57|20339.78|20259.78|20339.78|20259.78|20337.74|20257.74|9
1739077380000|2025-02-09 05:03:00|20340.04|20260.04|20339.3|20259.3|20340.62|20260.62|20339.3|20259.3|10
1739077390000|2025-02-09 05:03:10|20339.25|20259.25|20337.05|20257.05|20339.32|20259.32|20337.05|20257.05|10
1739077400000|2025-02-09 05:03:20|20336.71|20256.71|20336.64|20256.64|20336.71|20256.71|20335.68|20255.68|10
1739077410000|2025-02-09 05:03:30|20336.6|20256.6|20335.87|20255.87|20336.6|20256.6|20334.95|20254.95|10
1739077420000|2025-02-09 05:03:40|20335.81|20255.81|20335.04|20255.04|20335.94|20255.94|20334.34|20254.34|10
1739077430000|2025-02-09 05:03:50|20335.03|20255.03|20339.81|20259.81|20340.02|20260.02|20335.03|20255.03|9
1739077440000|2025-02-09 05:04:00|20340.03|20260.03|20337.77|20257.77|20340.17|20260.17|20337.77|20257.77|10
1739077450000|2025-02-09 05:04:10|20337.68|20257.68|20339.23|20259.23|20340.31|20260.31|20337.6|20257.6|10
1739077460000|2025-02-09 05:04:20|20339.19|20259.19|20339.14|20259.14|20339.89|20259.89|20339.14|20259.14|9
1739077470000|2025-02-09 05:04:30|20340.33|20260.33|20338.77|20258.77|20342.77|20262.77|20338.77|20258.77|10
1739077480000|2025-02-09 05:04:40|20339.06|20259.06|20338.36|20258.36|20339.06|20259.06|20337.73|20257.73|9
1739077490000|2025-02-09 05:04:50|20338.29|20258.29|20337.62|20257.62|20338.31|20258.31|20337.62|20257.62|10
1739077500000|2025-02-09 05:05:00|20337.44|20257.44|20334.4|20254.4|20337.44|20257.44|20334.4|20254.4|10
1739077510000|2025-02-09 05:05:10|20334.55|20254.55|20334.64|20254.64|20334.64|20254.64|20334.42|20254.42|10
1739077520000|2025-02-09 05:05:20|20334.5|20254.5|20334.94|20254.94|20334.94|20254.94|20334.21|20254.21|10
1739077530000|2025-02-09 05:05:30|20335.19|20255.19|20334.78|20254.78|20335.31|20255.31|20334.6|20254.6|10
1739077540000|2025-02-09 05:05:40|20334.69|20254.69|20335.29|20255.29|20335.31|20255.31|20334.69|20254.69|9
1739077550000|2025-02-09 05:05:50|20335.28|20255.28|20335.89|20255.89|20335.89|20255.89|20334.67|20254.67|10
1739077560000|2025-02-09 05:06:00|20335.94|20255.94|20335.63|20255.63|20336.46|20256.46|20335.63|20255.63|9
1739077570000|2025-02-09 05:06:10|20335.61|20255.61|20334.42|20254.42|20335.61|20255.61|20334.42|20254.42|9
1739077580000|2025-02-09 05:06:20|20334.36|20254.36|20334.52|20254.52|20334.52|20254.52|20333.77|20253.77|9
1739077590000|2025-02-09 05:06:30|20334.53|20254.53|20335.76|20255.76|20335.76|20255.76|20334.53|20254.53|10
1739077600000|2025-02-09 05:06:40|20335.84|20255.84|20335.79|20255.79|20336.16|20256.16|20335.64|20255.64|10
1739077610000|2025-02-09 05:06:50|20335.75|20255.75|20334.62|20254.62|20336|20256|20334.62|20254.62|6
1739077620000|2025-02-09 05:07:00|20334.47|20254.47|20332.28|20252.28|20334.54|20254.54|20332.28|20252.28|10
1739077630000|2025-02-09 05:07:10|20332.23|20252.23|20331.87|20251.87|20332.26|20252.26|20331.55|20251.55|9
1739077640000|2025-02-09 05:07:20|20332.02|20252.02|20334.16|20254.16|20334.19|20254.19|20332.02|20252.02|10
1739077650000|2025-02-09 05:07:30|20334.12|20254.12|20334.65|20254.65|20334.75|20254.75|20334.12|20254.12|10
1739077660000|2025-02-09 05:07:40|20334.24|20254.24|20334.35|20254.35|20334.48|20254.48|20334.06|20254.06|9
1739077670000|2025-02-09 05:07:50|20334.34|20254.34|20334.22|20254.22|20334.34|20254.34|20334.17|20254.17|9
1739077680000|2025-02-09 05:08:00|20334.23|20254.23|20334.07|20254.07|20334.24|20254.24|20333.94|20253.94|9
1739077690000|2025-02-09 05:08:10|20334.08|20254.08|20333.81|20253.81|20334.75|20254.75|20333.81|20253.81|10
1739077700000|2025-02-09 05:08:20|20333.8|20253.8|20334.43|20254.43|20334.43|20254.43|20333.73|20253.73|9
1739077710000|2025-02-09 05:08:30|20335.07|20255.07|20335.07|20255.07|20335.53|20255.53|20335.07|20255.07|10
1739077720000|2025-02-09 05:08:40|20334.98|20254.98|20333.92|20253.92|20335|20255|20333.92|20253.92|10
1739077730000|2025-02-09 05:08:50|20333.95|20253.95|20333.38|20253.38|20333.95|20253.95|20333.32|20253.32|10
1739077740000|2025-02-09 05:09:00|20333.37|20253.37|20333.16|20253.16|20333.39|20253.39|20333.16|20253.16|8
1739077750000|2025-02-09 05:09:10|20333.29|20253.29|20334.51|20254.51|20334.52|20254.52|20333.29|20253.29|7
1739077760000|2025-02-09 05:09:20|20334.52|20254.52|20335.41|20255.41|20335.41|20255.41|20334.52|20254.52|7
1739077770000|2025-02-09 05:09:30|20335.53|20255.53|20335.3|20255.3|20336.02|20256.02|20335.3|20255.3|10
1739077780000|2025-02-09 05:09:40|20335.08|20255.08|20334.5|20254.5|20335.08|20255.08|20334.5|20254.5|9
1739077790000|2025-02-09 05:09:50|20334.55|20254.55|20333.87|20253.87|20334.58|20254.58|20333.87|20253.87|10
1739077800000|2025-02-09 05:10:00|20333.85|20253.85|20332|20252|20333.85|20253.85|20332|20252|9
1739077810000|2025-02-09 05:10:10|20332.01|20252.01|20329.72|20249.72|20332.08|20252.08|20329.72|20249.72|9
1739077820000|2025-02-09 05:10:20|20329.46|20249.46|20329.15|20249.15|20329.46|20249.46|20329.11|20249.11|8
1739077830000|2025-02-09 05:10:30|20329.18|20249.18|20326.77|20246.77|20329.18|20249.18|20326.77|20246.77|10
1739077840000|2025-02-09 05:10:40|20326.53|20246.53|20326.38|20246.38|20326.55|20246.55|20326.15|20246.15|8
1739077850000|2025-02-09 05:10:50|20326.34|20246.34|20323.24|20243.24|20326.34|20246.34|20323.24|20243.24|10
1739077860000|2025-02-09 05:11:00|20323.22|20243.22|20322.57|20242.57|20324.04|20244.04|20322.57|20242.57|10
1739077870000|2025-02-09 05:11:10|20322.55|20242.55|20322.8|20242.8|20322.8|20242.8|20322.44|20242.44|8
1739077880000|2025-02-09 05:11:20|20323.09|20243.09|20322.29|20242.29|20323.09|20243.09|20322.21|20242.21|9
1739077890000|2025-02-09 05:11:30|20322.46|20242.46|20323.15|20243.15|20323.15|20243.15|20322.24|20242.24|10
1739077900000|2025-02-09 05:11:40|20323.13|20243.13|20323.57|20243.57|20323.86|20243.86|20323.13|20243.13|10
1739077910000|2025-02-09 05:11:50|20323.51|20243.51|20322.61|20242.61|20323.65|20243.65|20322.58|20242.58|10
1739077920000|2025-02-09 05:12:00|20322.55|20242.55|20320.52|20240.52|20322.55|20242.55|20320.5|20240.5|10
1739077930000|2025-02-09 05:12:10|20320.13|20240.13|20318.06|20238.06|20320.13|20240.13|20317.86|20237.86|10
1739077940000|2025-02-09 05:12:20|20318.02|20238.02|20314.79|20234.79|20318.02|20238.02|20314.79|20234.79|9
1739077950000|2025-02-09 05:12:30|20314.16|20234.16|20312.93|20232.93|20314.16|20234.16|20312.83|20232.83|10
1739077960000|2025-02-09 05:12:40|20312.95|20232.95|20310.74|20230.74|20312.95|20232.95|20310.74|20230.74|9
1739077970000|2025-02-09 05:12:50|20310.72|20230.72|20307.63|20227.63|20310.72|20230.72|20307.63|20227.63|10
1739077980000|2025-02-09 05:13:00|20307.47|20227.47|20306.42|20226.42|20307.47|20227.47|20306.29|20226.29|10
1739077990000|2025-02-09 05:13:10|20306.55|20226.55|20310.51|20230.51|20310.51|20230.51|20306.32|20226.32|10
1739078000000|2025-02-09 05:13:20|20310.54|20230.54|20307.04|20227.04|20311.14|20231.14|20307.03|20227.03|10
1739078010000|2025-02-09 05:13:30|20306.94|20226.94|20307.68|20227.68|20307.68|20227.68|20306.72|20226.72|10
1739078020000|2025-02-09 05:13:40|20307.74|20227.74|20308.06|20228.06|20308.06|20228.06|20307.6|20227.6|10
1739078030000|2025-02-09 05:13:50|20308.03|20228.03|20307.76|20227.76|20308.03|20228.03|20307.33|20227.33|9
1739078040000|2025-02-09 05:14:00|20308.19|20228.19|20311.84|20231.84|20311.84|20231.84|20307.95|20227.95|9
1739078050000|2025-02-09 05:14:10|20311.86|20231.86|20312.63|20232.63|20313.3|20233.3|20311.86|20231.86|10
1739078060000|2025-02-09 05:14:20|20312.62|20232.62|20314.93|20234.93|20314.93|20234.93|20312.6|20232.6|9
1739078070000|2025-02-09 05:14:30|20312.32|20232.32|20311.8|20231.8|20313.6|20233.6|20311.8|20231.8|9
1739078080000|2025-02-09 05:14:40|20311.66|20231.66|20311.27|20231.27|20311.66|20231.66|20311.23|20231.23|10
1739078090000|2025-02-09 05:14:50|20311.23|20231.23|20311.84|20231.84|20311.84|20231.84|20310.97|20230.97|10
1739078100000|2025-02-09 05:15:00|20312.19|20232.19|20312.55|20232.55|20312.55|20232.55|20311.91|20231.91|9
1739078110000|2025-02-09 05:15:10|20312.66|20232.66|20313.7|20233.7|20313.7|20233.7|20311.01|20231.01|10
1739078120000|2025-02-09 05:15:20|20314.13|20234.13|20316.39|20236.39|20316.39|20236.39|20314.13|20234.13|10
1739078130000|2025-02-09 05:15:30|20316.55|20236.55|20316.37|20236.37|20316.84|20236.84|20316.08|20236.08|10
1739078140000|2025-02-09 05:15:40|20316.57|20236.57|20314.03|20234.03|20316.57|20236.57|20314.03|20234.03|9
1739078150000|2025-02-09 05:15:50|20314.16|20234.16|20312.97|20232.97|20314.16|20234.16|20312.97|20232.97|10
1739078160000|2025-02-09 05:16:00|20312.62|20232.62|20310.61|20230.61|20312.62|20232.62|20310.6|20230.6|10
1739078170000|2025-02-09 05:16:10|20310.57|20230.57|20306.62|20226.62|20310.73|20230.73|20306.62|20226.62|10
1739078180000|2025-02-09 05:16:20|20305.9|20225.9|20303.2|20223.2|20305.9|20225.9|20302.48|20222.48|10
1739078190000|2025-02-09 05:16:30|20302.72|20222.72|20300.58|20220.58|20302.72|20222.72|20300.58|20220.58|10
1739078200000|2025-02-09 05:16:40|20300.18|20220.18|20300.31|20220.31|20300.43|20220.43|20300.05|20220.05|8
1739078210000|2025-02-09 05:16:50|20300.32|20220.32|20297.74|20217.74|20300.32|20220.32|20297.74|20217.74|9
1739078220000|2025-02-09 05:17:00|20297.34|20217.34|20293.54|20213.54|20297.34|20217.34|20293.54|20213.54|10
1739078230000|2025-02-09 05:17:10|20293.82|20213.82|20292.36|20212.36|20293.82|20213.82|20291.48|20211.48|10
1739078240000|2025-02-09 05:17:20|20292.54|20212.54|20294|20214|20294|20214|20292.54|20212.54|10
1739078250000|2025-02-09 05:17:30|20294.18|20214.18|20296.04|20216.04|20296.04|20216.04|20294.18|20214.18|9
1739078260000|2025-02-09 05:17:40|20296.3|20216.3|20295.19|20215.19|20296.69|20216.69|20295.19|20215.19|8
1739078270000|2025-02-09 05:17:50|20294.74|20214.74|20294.35|20214.35|20295.12|20215.12|20291.78|20211.78|10
1739078280000|2025-02-09 05:18:00|20295.55|20215.55|20298.71|20218.71|20298.73|20218.73|20295.55|20215.55|10
1739078290000|2025-02-09 05:18:10|20298.63|20218.63|20300.45|20220.45|20300.45|20220.45|20298.63|20218.63|10
1739078300000|2025-02-09 05:18:20|20300.24|20220.24|20300.47|20220.47|20300.52|20220.52|20299.98|20219.98|9
1739078310000|2025-02-09 05:18:30|20300.55|20220.55|20301.61|20221.61|20301.61|20221.61|20300.51|20220.51|10
1739078320000|2025-02-09 05:18:40|20301.71|20221.71|20299.41|20219.41|20302.19|20222.19|20299.41|20219.41|10
1739078330000|2025-02-09 05:18:50|20299.4|20219.4|20300.59|20220.59|20300.62|20220.62|20299.4|20219.4|9
1739078340000|2025-02-09 05:19:00|20300.57|20220.57|20303.71|20223.71|20303.71|20223.71|20300.57|20220.57|10
1739078350000|2025-02-09 05:19:10|20303.91|20223.91|20304.01|20224.01|20304.05|20224.05|20303.91|20223.91|9
1739078360000|2025-02-09 05:19:20|20304.2|20224.2|20303.83|20223.83|20304.69|20224.69|20303.83|20223.83|9
1739078370000|2025-02-09 05:19:30|20303.85|20223.85|20303.16|20223.16|20303.96|20223.96|20303.16|20223.16|8
1739078380000|2025-02-09 05:19:40|20303.18|20223.18|20303.27|20223.27|20304.15|20224.15|20303.18|20223.18|10
1739078390000|2025-02-09 05:19:50|20303.28|20223.28|20302.3|20222.3|20303.34|20223.34|20302.3|20222.3|9
1739078400000|2025-02-09 05:20:00|20302.28|20222.28|20304.01|20224.01|20304.01|20224.01|20301.66|20221.66|10
1739078410000|2025-02-09 05:20:10|20304.25|20224.25|20306.23|20226.23|20306.23|20226.23|20304.25|20224.25|10
1739078420000|2025-02-09 05:20:20|20306.42|20226.42|20309.37|20229.37|20309.37|20229.37|20306.42|20226.42|10
1739078430000|2025-02-09 05:20:30|20309.62|20229.62|20311.59|20231.59|20311.59|20231.59|20309.62|20229.62|10
1739078440000|2025-02-09 05:20:40|20311.77|20231.77|20312.59|20232.59|20312.59|20232.59|20311.77|20231.77|10
1739078450000|2025-02-09 05:20:50|20312.01|20232.01|20311.89|20231.89|20312.42|20232.42|20311.82|20231.82|10
1739078460000|2025-02-09 05:21:00|20311.91|20231.91|20312.83|20232.83|20312.83|20232.83|20311.88|20231.88|10
1739078470000|2025-02-09 05:21:10|20312.46|20232.46|20313.55|20233.55|20313.55|20233.55|20312.27|20232.27|10
1739078480000|2025-02-09 05:21:20|20313.6|20233.6|20313.44|20233.44|20313.87|20233.87|20313.44|20233.44|10
1739078490000|2025-02-09 05:21:30|20313.4|20233.4|20314.47|20234.47|20314.47|20234.47|20313.39|20233.39|10
1739078500000|2025-02-09 05:21:40|20314.68|20234.68|20319.9|20239.9|20321.84|20241.84|20314.57|20234.57|10
1739078510000|2025-02-09 05:21:50|20319.89|20239.89|20319.25|20239.25|20319.89|20239.89|20319.25|20239.25|9
1739078520000|2025-02-09 05:22:00|20319.31|20239.31|20318.48|20238.48|20319.69|20239.69|20318.48|20238.48|9
1739078530000|2025-02-09 05:22:10|20317.79|20237.79|20318.34|20238.34|20318.72|20238.72|20317.36|20237.36|10
1739078540000|2025-02-09 05:22:20|20318.76|20238.76|20320.55|20240.55|20320.7|20240.7|20318.76|20238.76|10
1739078550000|2025-02-09 05:22:30|20320.58|20240.58|20321.71|20241.71|20321.71|20241.71|20320.31|20240.31|10
1739078560000|2025-02-09 05:22:40|20321.88|20241.88|20322.58|20242.58|20322.88|20242.88|20321.67|20241.67|9
1739078570000|2025-02-09 05:22:50|20322.46|20242.46|20323.55|20243.55|20323.55|20243.55|20322.45|20242.45|10
1739078580000|2025-02-09 05:23:00|20323.63|20243.63|20322.82|20242.82|20323.63|20243.63|20322.33|20242.33|10
1739078590000|2025-02-09 05:23:10|20323.22|20243.22|20323.07|20243.07|20323.4|20243.4|20322.95|20242.95|10
1739078600000|2025-02-09 05:23:20|20323.15|20243.15|20324.49|20244.49|20324.57|20244.57|20323.15|20243.15|10
1739078610000|2025-02-09 05:23:30|20324.53|20244.53|20324.95|20244.95|20325.42|20245.42|20324.53|20244.53|10
1739078620000|2025-02-09 05:23:40|20324.79|20244.79|20324.5|20244.5|20325.15|20245.15|20324.47|20244.47|10
1739078630000|2025-02-09 05:23:50|20324.49|20244.49|20323.88|20243.88|20325.07|20245.07|20323.88|20243.88|8
1739078640000|2025-02-09 05:24:00|20323.96|20243.96|20325.53|20245.53|20325.53|20245.53|20323.75|20243.75|10
1739078650000|2025-02-09 05:24:10|20325.54|20245.54|20327.55|20247.55|20327.55|20247.55|20325.54|20245.54|9
1739078660000|2025-02-09 05:24:20|20327.72|20247.72|20330.78|20250.78|20330.78|20250.78|20327.72|20247.72|10
1739078670000|2025-02-09 05:24:30|20330.77|20250.77|20329.98|20249.98|20330.77|20250.77|20329.46|20249.46|10
1739078680000|2025-02-09 05:24:40|20329.64|20249.64|20329.56|20249.56|20329.74|20249.74|20329.52|20249.52|9
1739078690000|2025-02-09 05:24:50|20329.54|20249.54|20328.31|20248.31|20329.54|20249.54|20328.31|20248.31|10
1739078700000|2025-02-09 05:25:00|20328.25|20248.25|20328.82|20248.82|20328.85|20248.85|20327.42|20247.42|9
1739078710000|2025-02-09 05:25:10|20328.99|20248.99|20329.27|20249.27|20329.27|20249.27|20328.57|20248.57|10
1739078720000|2025-02-09 05:25:20|20329.23|20249.23|20329.98|20249.98|20330.62|20250.62|20329.23|20249.23|10
1739078730000|2025-02-09 05:25:30|20329.9|20249.9|20327.7|20247.7|20329.9|20249.9|20327.7|20247.7|10
1739078740000|2025-02-09 05:25:40|20326.62|20246.62|20322.93|20242.93|20326.62|20246.62|20322.8|20242.8|10
1739078750000|2025-02-09 05:25:50|20322.74|20242.74|20322.66|20242.66|20322.88|20242.88|20322.3|20242.3|9
1739078760000|2025-02-09 05:26:00|20322.53|20242.53|20321.82|20241.82|20322.53|20242.53|20321.66|20241.66|7
1739078770000|2025-02-09 05:26:10|20321.77|20241.77|20321.69|20241.69|20321.8|20241.8|20321.69|20241.69|9
1739078780000|2025-02-09 05:26:20|20321.8|20241.8|20321.4|20241.4|20321.8|20241.8|20321.4|20241.4|9
1739078790000|2025-02-09 05:26:30|20321.39|20241.39|20320.1|20240.1|20321.41|20241.41|20319.58|20239.58|8
1739078800000|2025-02-09 05:26:40|20320.08|20240.08|20317.95|20237.95|20320.08|20240.08|20317.95|20237.95|10
1739078810000|2025-02-09 05:26:50|20317.81|20237.81|20318.38|20238.38|20318.44|20238.44|20317.81|20237.81|8
1739078820000|2025-02-09 05:27:00|20318.3|20238.3|20301.75|20221.75|20318.3|20238.3|20301.75|20221.75|10
1739078830000|2025-02-09 05:27:10|20301.72|20221.72|20301.93|20221.93|20301.93|20221.93|20301.67|20221.67|9
1739078840000|2025-02-09 05:27:20|20302.01|20222.01|20303.18|20223.18|20303.62|20223.62|20302.01|20222.01|10
1739078850000|2025-02-09 05:27:30|20302.74|20222.74|20302.33|20222.33|20303.15|20223.15|20302.32|20222.32|6
1739078860000|2025-02-09 05:27:40|20302.31|20222.31|20301.83|20221.83|20302.31|20222.31|20301.36|20221.36|10
1739078870000|2025-02-09 05:27:50|20301.62|20221.62|20300.48|20220.48|20301.62|20221.62|20300.47|20220.47|9
1739078880000|2025-02-09 05:28:00|20300.5|20220.5|20298.13|20218.13|20300.51|20220.51|20298.13|20218.13|10
1739078890000|2025-02-09 05:28:10|20298.11|20218.11|20297.15|20217.15|20298.11|20218.11|20296.89|20216.89|9
1739078900000|2025-02-09 05:28:20|20297.13|20217.13|20296.91|20216.91|20297.38|20217.38|20296.84|20216.84|10
1739078910000|2025-02-09 05:28:30|20296.88|20216.88|20296.54|20216.54|20297.09|20217.09|20296.53|20216.53|10
1739078920000|2025-02-09 05:28:40|20296.59|20216.59|20296.95|20216.95|20296.95|20216.95|20296|20216|9
1739078930000|2025-02-09 05:28:50|20296.96|20216.96|20296.04|20216.04|20297.03|20217.03|20296.04|20216.04|10
1739078940000|2025-02-09 05:29:00|20295.99|20215.99|20294.45|20214.45|20295.99|20215.99|20294.45|20214.45|9
1739078950000|2025-02-09 05:29:10|20294.26|20214.26|20293.35|20213.35|20294.26|20214.26|20293.35|20213.35|8
1739078960000|2025-02-09 05:29:20|20293.32|20213.32|20292.89|20212.89|20293.36|20213.36|20292.89|20212.89|9
1739078970000|2025-02-09 05:29:30|20293.03|20213.03|20292.96|20212.96|20293.03|20213.03|20292.94|20212.94|7
1739078980000|2025-02-09 05:29:40|20293.35|20213.35|20293.35|20213.35|20293.65|20213.65|20293.32|20213.32|10
1739078990000|2025-02-09 05:29:50|20293.37|20213.37|20292.41|20212.41|20293.37|20213.37|20292.37|20212.37|9
1739079000000|2025-02-09 05:30:00|20292.49|20212.49|20291.21|20211.21|20293.5|20213.5|20291.21|20211.21|10
1739079010000|2025-02-09 05:30:10|20290.69|20210.69|20292.58|20212.58|20292.58|20212.58|20290.68|20210.68|10
1739079020000|2025-02-09 05:30:20|20292.63|20212.63|20294.52|20214.52|20294.52|20214.52|20292.63|20212.63|8
1739079030000|2025-02-09 05:30:30|20295.66|20215.66|20294.93|20214.93|20296.45|20216.45|20294.74|20214.74|10
1739079040000|2025-02-09 05:30:40|20295.33|20215.33|20296.22|20216.22|20296.22|20216.22|20295.32|20215.32|10
1739079050000|2025-02-09 05:30:50|20296.53|20216.53|20298.08|20218.08|20298.28|20218.28|20296.53|20216.53|10
1739079060000|2025-02-09 05:31:00|20297.96|20217.96|20297.89|20217.89|20297.96|20217.96|20297.46|20217.46|9
1739079070000|2025-02-09 05:31:10|20298.06|20218.06|20298.7|20218.7|20298.7|20218.7|20298.06|20218.06|9
1739079080000|2025-02-09 05:31:20|20298.67|20218.67|20296.32|20216.32|20298.77|20218.77|20296.32|20216.32|10
1739079090000|2025-02-09 05:31:30|20296.27|20216.27|20297.85|20217.85|20297.87|20217.87|20296.23|20216.23|10
1739079100000|2025-02-09 05:31:40|20298.23|20218.23|20300.17|20220.17|20300.17|20220.17|20298.23|20218.23|10
1739079110000|2025-02-09 05:31:50|20300.05|20220.05|20300.37|20220.37|20300.43|20220.43|20299.55|20219.55|10
1739079120000|2025-02-09 05:32:00|20300.38|20220.38|20299.49|20219.49|20300.72|20220.72|20299.49|20219.49|10
1739079130000|2025-02-09 05:32:10|20299.42|20219.42|20294.1|20214.1|20299.42|20219.42|20294.1|20214.1|10
1739079140000|2025-02-09 05:32:20|20294.03|20214.03|20291.88|20211.88|20294.03|20214.03|20291.86|20211.86|10
1739079150000|2025-02-09 05:32:30|20291.85|20211.85|20289.59|20209.59|20291.85|20211.85|20289.59|20209.59|10
1739079160000|2025-02-09 05:32:40|20289.58|20209.58|20285.45|20205.45|20289.69|20209.69|20285.45|20205.45|10
1739079170000|2025-02-09 05:32:50|20285.11|20205.11|20284.79|20204.79|20285.11|20205.11|20284.32|20204.32|9
1739079180000|2025-02-09 05:33:00|20284.75|20204.75|20282.54|20202.54|20284.75|20204.75|20281.57|20201.57|9
1739079190000|2025-02-09 05:33:10|20282.39|20202.39|20280.32|20200.32|20282.59|20202.59|20280.32|20200.32|10
1739079200000|2025-02-09 05:33:20|20280.29|20200.29|20280.99|20200.99|20280.99|20200.99|20280.02|20200.02|9
1739079210000|2025-02-09 05:33:30|20281.91|20201.91|20282.54|20202.54|20283.64|20203.64|20281.91|20201.91|10
1739079220000|2025-02-09 05:33:40|20282.53|20202.53|20282.87|20202.87|20282.87|20202.87|20282.53|20202.53|9
1739079230000|2025-02-09 05:33:50|20282.91|20202.91|20282.73|20202.73|20282.91|20202.91|20282.71|20202.71|7
1739079240000|2025-02-09 05:34:00|20282.21|20202.21|20284.48|20204.48|20284.48|20204.48|20281.82|20201.82|10
1739079250000|2025-02-09 05:34:10|20284.78|20204.78|20284.14|20204.14|20285|20205|20284.14|20204.14|10
1739079260000|2025-02-09 05:34:20|20284.13|20204.13|20285|20205|20285.02|20205.02|20284.12|20204.12|9
1739079270000|2025-02-09 05:34:30|20285.03|20205.03|20286.83|20206.83|20286.83|20206.83|20285.03|20205.03|10
1739079280000|2025-02-09 05:34:40|20286.97|20206.97|20287.75|20207.75|20287.76|20207.76|20286.97|20206.97|10
1739079290000|2025-02-09 05:34:50|20287.57|20207.57|20287.47|20207.47|20287.83|20207.83|20287.44|20207.44|9
1739079300000|2025-02-09 05:35:00|20287.3|20207.3|20289.55|20209.55|20289.55|20209.55|20287.04|20207.04|10
1739079310000|2025-02-09 05:35:10|20289.47|20209.47|20289.56|20209.56|20289.56|20209.56|20289.3|20209.3|8
1739079320000|2025-02-09 05:35:20|20289.64|20209.64|20290.88|20210.88|20290.88|20210.88|20289.64|20209.64|10
1739079330000|2025-02-09 05:35:30|20290.61|20210.61|20292.52|20212.52|20292.52|20212.52|20290.61|20210.61|9
1739079340000|2025-02-09 05:35:40|20292.69|20212.69|20292.84|20212.84|20293.55|20213.55|20292.69|20212.69|9
1739079350000|2025-02-09 05:35:50|20292.91|20212.91|20294.7|20214.7|20294.7|20214.7|20292.38|20212.38|10
1739079360000|2025-02-09 05:36:00|20294.79|20214.79|20296.26|20216.26|20296.26|20216.26|20294.79|20214.79|10
1739079370000|2025-02-09 05:36:10|20297.4|20217.4|20300.1|20220.1|20300.15|20220.15|20297.4|20217.4|10
1739079380000|2025-02-09 05:36:20|20299.97|20219.97|20299.79|20219.79|20300.15|20220.15|20299.75|20219.75|10
1739079390000|2025-02-09 05:36:30|20299.75|20219.75|20299.06|20219.06|20300.5|20220.5|20299.06|20219.06|9
1739079400000|2025-02-09 05:36:40|20298.84|20218.84|20297.82|20217.82|20298.93|20218.93|20297.82|20217.82|9
1739079410000|2025-02-09 05:36:50|20297.93|20217.93|20297.97|20217.97|20298.35|20218.35|20297.85|20217.85|9
1739079420000|2025-02-09 05:37:00|20297.96|20217.96|20297.07|20217.07|20297.96|20217.96|20297.07|20217.07|10
1739079430000|2025-02-09 05:37:10|20297.13|20217.13|20296.84|20216.84|20297.13|20217.13|20296.19|20216.19|10
1739079440000|2025-02-09 05:37:20|20298.7|20218.7|20300.88|20220.88|20300.88|20220.88|20298.7|20218.7|10
1739079450000|2025-02-09 05:37:30|20300.91|20220.91|20301.54|20221.54|20301.54|20221.54|20300.91|20220.91|8
1739079460000|2025-02-09 05:37:40|20301.53|20221.53|20300.7|20220.7|20301.53|20221.53|20300.45|20220.45|10
1739079470000|2025-02-09 05:37:50|20300.44|20220.44|20300.18|20220.18|20300.44|20220.44|20299.95|20219.95|8
1739079480000|2025-02-09 05:38:00|20300.19|20220.19|20300.45|20220.45|20300.78|20220.78|20300.19|20220.19|8
1739079490000|2025-02-09 05:38:10|20300.41|20220.41|20304.35|20224.35|20304.35|20224.35|20300.41|20220.41|10
1739079500000|2025-02-09 05:38:20|20304.66|20224.66|20304.83|20224.83|20304.89|20224.89|20304.66|20224.66|8
1739079510000|2025-02-09 05:38:30|20304.86|20224.86|20305.64|20225.64|20305.64|20225.64|20304.86|20224.86|10
1739079520000|2025-02-09 05:38:40|20305.39|20225.39|20306.89|20226.89|20306.89|20226.89|20305.26|20225.26|10
1739079530000|2025-02-09 05:38:50|20306.91|20226.91|20306.43|20226.43|20306.91|20226.91|20306.43|20226.43|9
1739079540000|2025-02-09 05:39:00|20306.05|20226.05|20304.73|20224.73|20306.05|20226.05|20304.7|20224.7|10
1739079550000|2025-02-09 05:39:10|20304.67|20224.67|20304.73|20224.73|20304.82|20224.82|20304.53|20224.53|10
1739079560000|2025-02-09 05:39:20|20304.69|20224.69|20306.48|20226.48|20306.48|20226.48|20304.67|20224.67|9
1739079570000|2025-02-09 05:39:30|20306.79|20226.79|20309.46|20229.46|20309.49|20229.49|20306.76|20226.76|9
1739079580000|2025-02-09 05:39:40|20309.59|20229.59|20309.68|20229.68|20309.74|20229.74|20309.59|20229.59|8
1739079590000|2025-02-09 05:39:50|20308.82|20228.82|20307.75|20227.75|20308.89|20228.89|20307.72|20227.72|10
1739079600000|2025-02-09 05:40:00|20307.37|20227.37|20304.37|20224.37|20307.43|20227.43|20304.37|20224.37|10
1739079610000|2025-02-09 05:40:10|20304.41|20224.41|20305.77|20225.77|20305.77|20225.77|20304.41|20224.41|9
1739079620000|2025-02-09 05:40:20|20306.66|20226.66|20305.11|20225.11|20306.97|20226.97|20305.11|20225.11|10
1739079630000|2025-02-09 05:40:30|20304.9|20224.9|20304.8|20224.8|20305.01|20225.01|20304.78|20224.78|10
1739079640000|2025-02-09 05:40:40|20304.76|20224.76|20306.07|20226.07|20306.15|20226.15|20304.3|20224.3|10
1739079650000|2025-02-09 05:40:50|20305.67|20225.67|20302.58|20222.58|20305.67|20225.67|20302.12|20222.12|10
1739079660000|2025-02-09 05:41:00|20302.66|20222.66|20305.23|20225.23|20305.23|20225.23|20302.66|20222.66|9
1739079670000|2025-02-09 05:41:10|20305.19|20225.19|20312.8|20232.8|20312.8|20232.8|20305.15|20225.15|9
1739079680000|2025-02-09 05:41:20|20312.55|20232.55|20310.9|20230.9|20312.55|20232.55|20310.61|20230.61|9
1739079690000|2025-02-09 05:41:30|20311.04|20231.04|20309.34|20229.34|20311.54|20231.54|20309.33|20229.33|10
1739079700000|2025-02-09 05:41:40|20309.33|20229.33|20309.59|20229.59|20310.04|20230.04|20309.25|20229.25|10
1739079710000|2025-02-09 05:41:50|20309.74|20229.74|20309.5|20229.5|20309.74|20229.74|20309.47|20229.47|10
1739079720000|2025-02-09 05:42:00|20309.49|20229.49|20308.7|20228.7|20309.54|20229.54|20308.45|20228.45|10
1739079730000|2025-02-09 05:42:10|20308.38|20228.38|20308.04|20228.04|20308.43|20228.43|20307.99|20227.99|10
1739079740000|2025-02-09 05:42:20|20308.03|20228.03|20307.04|20227.04|20308.03|20228.03|20307.04|20227.04|10
1739079750000|2025-02-09 05:42:30|20306.92|20226.92|20306.73|20226.73|20306.92|20226.92|20306.58|20226.58|10
1739079760000|2025-02-09 05:42:40|20306.03|20226.03|20304.73|20224.73|20306.14|20226.14|20304.73|20224.73|10
1739079770000|2025-02-09 05:42:50|20304.7|20224.7|20304.99|20224.99|20305.22|20225.22|20304.64|20224.64|9
1739079780000|2025-02-09 05:43:00|20305.01|20225.01|20303.24|20223.24|20305.01|20225.01|20303.24|20223.24|10
1739079790000|2025-02-09 05:43:10|20303.2|20223.2|20304.07|20224.07|20304.07|20224.07|20303.2|20223.2|10
1739079800000|2025-02-09 05:43:20|20304.13|20224.13|20302.86|20222.86|20304.57|20224.57|20302.86|20222.86|10
1739079810000|2025-02-09 05:43:30|20303.59|20223.59|20304.78|20224.78|20304.78|20224.78|20303.59|20223.59|10
1739079820000|2025-02-09 05:43:40|20304.79|20224.79|20305|20225|20305.13|20225.13|20304.29|20224.29|9
1739079830000|2025-02-09 05:43:50|20305.01|20225.01|20304.18|20224.18|20305.01|20225.01|20304.18|20224.18|10
1739079840000|2025-02-09 05:44:00|20304.17|20224.17|20303.98|20223.98|20304.17|20224.17|20303.77|20223.77|9
1739079850000|2025-02-09 05:44:10|20304.11|20224.11|20304.76|20224.76|20305.56|20225.56|20304.11|20224.11|10
1739079860000|2025-02-09 05:44:20|20304.72|20224.72|20305.46|20225.46|20305.46|20225.46|20304.72|20224.72|10
1739079870000|2025-02-09 05:44:30|20308.11|20228.11|20311.36|20231.36|20311.36|20231.36|20308.11|20228.11|10
1739079880000|2025-02-09 05:44:40|20311.38|20231.38|20312.28|20232.28|20312.32|20232.32|20311.38|20231.38|8
1739079890000|2025-02-09 05:44:50|20312.84|20232.84|20310.4|20230.4|20312.84|20232.84|20310.38|20230.38|7
1739079900000|2025-02-09 05:45:00|20310.48|20230.48|20310.13|20230.13|20310.48|20230.48|20309.28|20229.28|10
1739079910000|2025-02-09 05:45:10|20310.15|20230.15|20311.2|20231.2|20311.2|20231.2|20310.15|20230.15|9
1739079920000|2025-02-09 05:45:20|20311.84|20231.84|20313.71|20233.71|20313.98|20233.98|20311.84|20231.84|10
1739079930000|2025-02-09 05:45:30|20313.45|20233.45|20310.32|20230.32|20313.45|20233.45|20310.32|20230.32|10
1739079940000|2025-02-09 05:45:40|20310.3|20230.3|20310.54|20230.54|20311.06|20231.06|20310.3|20230.3|9
1739079950000|2025-02-09 05:45:50|20310.58|20230.58|20312.35|20232.35|20312.35|20232.35|20310.58|20230.58|9
1739079960000|2025-02-09 05:46:00|20312.4|20232.4|20314.55|20234.55|20314.55|20234.55|20312.4|20232.4|10
1739079970000|2025-02-09 05:46:10|20314.74|20234.74|20316|20236|20316.11|20236.11|20314.74|20234.74|10
1739079980000|2025-02-09 05:46:20|20316.07|20236.07|20314.73|20234.73|20316.07|20236.07|20314.73|20234.73|10
1739079990000|2025-02-09 05:46:30|20314.71|20234.71|20315.46|20235.46|20315.46|20235.46|20314.61|20234.61|9
1739080000000|2025-02-09 05:46:40|20315.82|20235.82|20316.25|20236.25|20316.25|20236.25|20315.82|20235.82|10
1739080010000|2025-02-09 05:46:50|20316.28|20236.28|20316.35|20236.35|20316.4|20236.4|20316.27|20236.27|9
1739080020000|2025-02-09 05:47:00|20316.34|20236.34|20317.5|20237.5|20317.5|20237.5|20316.34|20236.34|10
1739080030000|2025-02-09 05:47:10|20317.75|20237.75|20319.83|20239.83|20319.83|20239.83|20317.75|20237.75|10
1739080040000|2025-02-09 05:47:20|20320.19|20240.19|20322.66|20242.66|20322.68|20242.68|20320.19|20240.19|10
1739080050000|2025-02-09 05:47:30|20322.63|20242.63|20322.77|20242.77|20322.77|20242.77|20322.07|20242.07|9
1739080060000|2025-02-09 05:47:40|20322.96|20242.96|20323.98|20243.98|20323.98|20243.98|20322.96|20242.96|10
1739080070000|2025-02-09 05:47:50|20324.24|20244.24|20322.45|20242.45|20324.38|20244.38|20322.45|20242.45|10
1739080080000|2025-02-09 05:48:00|20322.73|20242.73|20326.21|20246.21|20326.21|20246.21|20322.69|20242.69|10
1739080090000|2025-02-09 05:48:10|20326.44|20246.44|20328.59|20248.59|20328.64|20248.64|20326.42|20246.42|10
1739080100000|2025-02-09 05:48:20|20328.82|20248.82|20327.67|20247.67|20329.07|20249.07|20327.63|20247.63|9
1739080110000|2025-02-09 05:48:30|20327.65|20247.65|20327.07|20247.07|20328.04|20248.04|20327.07|20247.07|10
1739080120000|2025-02-09 05:48:40|20326.85|20246.85|20326.23|20246.23|20327.36|20247.36|20326.23|20246.23|8
1739080130000|2025-02-09 05:48:50|20328.65|20248.65|20327.24|20247.24|20328.65|20248.65|20327.24|20247.24|10
1739080140000|2025-02-09 05:49:00|20327.2|20247.2|20326.81|20246.81|20327.46|20247.46|20326.81|20246.81|9
1739080150000|2025-02-09 05:49:10|20327.66|20247.66|20326.39|20246.39|20327.66|20247.66|20326.37|20246.37|10
1739080160000|2025-02-09 05:49:20|20326.29|20246.29|20324.51|20244.51|20326.29|20246.29|20324.51|20244.51|9
1739080170000|2025-02-09 05:49:30|20323.91|20243.91|20318.66|20238.66|20323.91|20243.91|20318.66|20238.66|10
1739080180000|2025-02-09 05:49:40|20318.89|20238.89|20317.9|20237.9|20319.03|20239.03|20317.9|20237.9|10
1739080190000|2025-02-09 05:49:50|20317.26|20237.26|20318.49|20238.49|20318.49|20238.49|20317|20237|10
1739080200000|2025-02-09 05:50:00|20318.45|20238.45|20319.6|20239.6|20319.6|20239.6|20318.41|20238.41|10
1739080210000|2025-02-09 05:50:10|20319.42|20239.42|20317.09|20237.09|20319.42|20239.42|20317.09|20237.09|9
1739080220000|2025-02-09 05:50:20|20317.18|20237.18|20316.26|20236.26|20317.18|20237.18|20315.78|20235.78|10
1739080230000|2025-02-09 05:50:30|20316.74|20236.74|20317.82|20237.82|20317.98|20237.98|20316.74|20236.74|10
1739080240000|2025-02-09 05:50:40|20316.97|20236.97|20316.5|20236.5|20317.56|20237.56|20316.5|20236.5|10
1739080250000|2025-02-09 05:50:50|20316.16|20236.16|20312.63|20232.63|20316.16|20236.16|20312.63|20232.63|10
1739080260000|2025-02-09 05:51:00|20312.35|20232.35|20307.69|20227.69|20312.35|20232.35|20307.69|20227.69|10
1739080270000|2025-02-09 05:51:10|20306.85|20226.85|20303.63|20223.63|20306.85|20226.85|20303.57|20223.57|10
1739080280000|2025-02-09 05:51:20|20303.5|20223.5|20298.89|20218.89|20303.84|20223.84|20298.89|20218.89|8
1739080290000|2025-02-09 05:51:30|20298.48|20218.48|20292.64|20212.64|20298.48|20218.48|20292.64|20212.64|10
1739080300000|2025-02-09 05:51:40|20292.02|20212.02|20289.36|20209.36|20292.02|20212.02|20289.36|20209.36|10
1739080310000|2025-02-09 05:51:50|20289.19|20209.19|20291.66|20211.66|20292.29|20212.29|20288.6|20208.6|10
1739080320000|2025-02-09 05:52:00|20291.62|20211.62|20295.57|20215.57|20295.57|20215.57|20291.62|20211.62|10
1739080330000|2025-02-09 05:52:10|20290.18|20210.18|20290.92|20210.92|20290.92|20210.92|20289.75|20209.75|10
1739080340000|2025-02-09 05:52:20|20291.3|20211.3|20293.28|20213.28|20293.3|20213.3|20291.3|20211.3|10
1739080350000|2025-02-09 05:52:30|20293.4|20213.4|20292.72|20212.72|20294.21|20214.21|20292.72|20212.72|10
1739080360000|2025-02-09 05:52:40|20292.69|20212.69|20292.37|20212.37|20293.05|20213.05|20292.37|20212.37|10
1739080370000|2025-02-09 05:52:50|20292.31|20212.31|20290.64|20210.64|20292.31|20212.31|20290.64|20210.64|10
1739080380000|2025-02-09 05:53:00|20290.6|20210.6|20292.44|20212.44|20292.44|20212.44|20290.6|20210.6|10
1739080390000|2025-02-09 05:53:10|20292.75|20212.75|20291.87|20211.87|20293.04|20213.04|20291.87|20211.87|9
1739080400000|2025-02-09 05:53:20|20291.47|20211.47|20291.51|20211.51|20291.54|20211.54|20291.42|20211.42|7
1739080410000|2025-02-09 05:53:30|20291.13|20211.13|20292.17|20212.17|20292.17|20212.17|20291.13|20211.13|9
1739080420000|2025-02-09 05:53:40|20292.32|20212.32|20291.96|20211.96|20292.91|20212.91|20291.96|20211.96|10
1739080430000|2025-02-09 05:53:50|20291.66|20211.66|20290.12|20210.12|20291.66|20211.66|20290.12|20210.12|10
1739080440000|2025-02-09 05:54:00|20289.6|20209.6|20290.51|20210.51|20290.51|20210.51|20289.56|20209.56|9
1739080450000|2025-02-09 05:54:10|20290.53|20210.53|20288.14|20208.14|20290.53|20210.53|20288.14|20208.14|10
1739080460000|2025-02-09 05:54:20|20288.11|20208.11|20289.31|20209.31|20289.31|20209.31|20287.63|20207.63|10
1739080470000|2025-02-09 05:54:30|20289.87|20209.87|20288.44|20208.44|20290.63|20210.63|20288.44|20208.44|10
1739080480000|2025-02-09 05:54:40|20288.08|20208.08|20286.81|20206.81|20288.24|20208.24|20286.81|20206.81|10
1739080490000|2025-02-09 05:54:50|20286.8|20206.8|20283.63|20203.63|20286.98|20206.98|20283.63|20203.63|10
1739080500000|2025-02-09 05:55:00|20283.42|20203.42|20281.5|20201.5|20283.42|20203.42|20281.4|20201.4|10
1739080510000|2025-02-09 05:55:10|20281.52|20201.52|20283.48|20203.48|20283.48|20203.48|20281.52|20201.52|10
1739080520000|2025-02-09 05:55:20|20284.29|20204.29|20285.79|20205.79|20285.79|20205.79|20284.11|20204.11|10
1739080530000|2025-02-09 05:55:30|20285.92|20205.92|20285.87|20205.87|20286.3|20206.3|20285.87|20205.87|8
1739080540000|2025-02-09 05:55:40|20285.88|20205.88|20287.47|20207.47|20287.47|20207.47|20285.88|20205.88|10
1739080550000|2025-02-09 05:55:50|20288.53|20208.53|20288.16|20208.16|20288.62|20208.62|20288.16|20208.16|10
1739080560000|2025-02-09 05:56:00|20288.12|20208.12|20287.69|20207.69|20288.12|20208.12|20287.22|20207.22|10
1739080570000|2025-02-09 05:56:10|20288.03|20208.03|20289.29|20209.29|20289.29|20209.29|20287.59|20207.59|10
1739080580000|2025-02-09 05:56:20|20289.07|20209.07|20287.89|20207.89|20289.07|20209.07|20287.89|20207.89|10
1739080590000|2025-02-09 05:56:30|20287.77|20207.77|20287.65|20207.65|20287.77|20207.77|20287.17|20207.17|10
1739080600000|2025-02-09 05:56:40|20287.43|20207.43|20289.27|20209.27|20289.27|20209.27|20287.43|20207.43|10
1739080610000|2025-02-09 05:56:50|20289.39|20209.39|20292.38|20212.38|20292.38|20212.38|20289.39|20209.39|10
1739080620000|2025-02-09 05:57:00|20292.67|20212.67|20291.58|20211.58|20292.67|20212.67|20291.58|20211.58|10
1739080630000|2025-02-09 05:57:10|20291.52|20211.52|20292.09|20212.09|20292.1|20212.1|20291.41|20211.41|10
1739080640000|2025-02-09 05:57:20|20292.1|20212.1|20292.34|20212.34|20292.62|20212.62|20292.1|20212.1|9
1739080650000|2025-02-09 05:57:30|20292.35|20212.35|20293.58|20213.58|20293.6|20213.6|20292.35|20212.35|9
1739080660000|2025-02-09 05:57:40|20293.56|20213.56|20293.75|20213.75|20293.75|20213.75|20293.04|20213.04|9
1739080670000|2025-02-09 05:57:50|20294.05|20214.05|20293.62|20213.62|20294.18|20214.18|20293.62|20213.62|10
1739080680000|2025-02-09 05:58:00|20293.67|20213.67|20292.55|20212.55|20293.67|20213.67|20292.55|20212.55|10
1739080690000|2025-02-09 05:58:10|20293.12|20213.12|20294.46|20214.46|20294.56|20214.56|20293.12|20213.12|10
1739080700000|2025-02-09 05:58:20|20294.56|20214.56|20294.03|20214.03|20294.7|20214.7|20294.01|20214.01|10
1739080710000|2025-02-09 05:58:30|20294.04|20214.04|20293.85|20213.85|20294.04|20214.04|20293.48|20213.48|10
1739080720000|2025-02-09 05:58:40|20293.87|20213.87|20293.38|20213.38|20293.87|20213.87|20293.28|20213.28|10
1739080730000|2025-02-09 05:58:50|20293.36|20213.36|20293.98|20213.98|20294.2|20214.2|20293.36|20213.36|10
1739080740000|2025-02-09 05:59:00|20294.02|20214.02|20294.9|20214.9|20294.9|20214.9|20293.94|20213.94|10
1739080750000|2025-02-09 05:59:10|20294.94|20214.94|20295.44|20215.44|20295.58|20215.58|20294.69|20214.69|9
1739080760000|2025-02-09 05:59:20|20295.31|20215.31|20294.62|20214.62|20295.68|20215.68|20294.62|20214.62|10
1739080770000|2025-02-09 05:59:30|20294.43|20214.43|20294.37|20214.37|20294.43|20214.43|20294.16|20214.16|8
1739080780000|2025-02-09 05:59:40|20294.46|20214.46|20294.58|20214.58|20294.58|20214.58|20294.21|20214.21|10
1739080790000|2025-02-09 05:59:50|20294.56|20214.56|20294.96|20214.96|20295.08|20215.08|20294.56|20214.56|10
1739080800000|2025-02-09 06:00:00|20294.88|20214.88|20295.49|20215.49|20295.54|20215.54|20294.88|20214.88|9
1739080810000|2025-02-09 06:00:10|20295.58|20215.58|20295.29|20215.29|20296.26|20216.26|20295.24|20215.24|10
1739080820000|2025-02-09 06:00:20|20294.89|20214.89|20293.95|20213.95|20294.89|20214.89|20293.42|20213.42|10
1739080830000|2025-02-09 06:00:30|20294.63|20214.63|20298.67|20218.67|20298.67|20218.67|20294.43|20214.43|10
1739080840000|2025-02-09 06:00:40|20298.8|20218.8|20300.66|20220.66|20300.66|20220.66|20298.8|20218.8|10
1739080850000|2025-02-09 06:00:50|20300.67|20220.67|20299.96|20219.96|20300.67|20220.67|20299.96|20219.96|9
1739080860000|2025-02-09 06:01:00|20299.83|20219.83|20298.31|20218.31|20299.83|20219.83|20298.31|20218.31|10
1739080870000|2025-02-09 06:01:10|20297.51|20217.51|20296.8|20216.8|20298.2|20218.2|20296.8|20216.8|10
1739080880000|2025-02-09 06:01:20|20296.95|20216.95|20292.68|20212.68|20297.01|20217.01|20292.68|20212.68|10
1739080890000|2025-02-09 06:01:30|20291.14|20211.14|20287.18|20207.18|20291.14|20211.14|20287.18|20207.18|10
1739080900000|2025-02-09 06:01:40|20287.05|20207.05|20286.73|20206.73|20290.67|20210.67|20286.73|20206.73|10
1739080910000|2025-02-09 06:01:50|20286.46|20206.46|20285.33|20205.33|20286.5|20206.5|20284.78|20204.78|10
1739080920000|2025-02-09 06:02:00|20285.62|20205.62|20285.22|20205.22|20286.15|20206.15|20285.22|20205.22|10
1739080930000|2025-02-09 06:02:10|20285.16|20205.16|20279.55|20199.55|20285.16|20205.16|20279.55|20199.55|10
1739080940000|2025-02-09 06:02:20|20279.31|20199.31|20278.98|20198.98|20279.59|20199.59|20278.98|20198.98|10
1739080950000|2025-02-09 06:02:30|20279.07|20199.07|20273.87|20193.87|20279.07|20199.07|20273.87|20193.87|10
1739080960000|2025-02-09 06:02:40|20274.2|20194.2|20274.48|20194.48|20274.48|20194.48|20273.79|20193.79|10
1739080970000|2025-02-09 06:02:50|20274.58|20194.58|20275.52|20195.52|20276.04|20196.04|20274.58|20194.58|9
1739080980000|2025-02-09 06:03:00|20274.7|20194.7|20274.78|20194.78|20275.2|20195.2|20274.41|20194.41|10
1739080990000|2025-02-09 06:03:10|20273.05|20193.05|20278.7|20198.7|20278.7|20198.7|20273.05|20193.05|10
1739081000000|2025-02-09 06:03:20|20279.73|20199.73|20279.41|20199.41|20280.31|20200.31|20279.14|20199.14|10
1739081010000|2025-02-09 06:03:30|20280.12|20200.12|20279.45|20199.45|20280.65|20200.65|20278.95|20198.95|10
1739081020000|2025-02-09 06:03:40|20279.75|20199.75|20278.16|20198.16|20280.18|20200.18|20278.16|20198.16|10
1739081030000|2025-02-09 06:03:50|20278.29|20198.29|20281.12|20201.12|20281.12|20201.12|20278.29|20198.29|10
1739081040000|2025-02-09 06:04:00|20281.32|20201.32|20283.68|20203.68|20283.73|20203.73|20281.32|20201.32|10
1739081050000|2025-02-09 06:04:10|20283.69|20203.69|20283.46|20203.46|20283.9|20203.9|20282.91|20202.91|10
1739081060000|2025-02-09 06:04:20|20283.42|20203.42|20278.92|20198.92|20283.43|20203.43|20278.92|20198.92|9
1739081070000|2025-02-09 06:04:30|20278.87|20198.87|20276.32|20196.32|20278.87|20198.87|20276.32|20196.32|10
1739081080000|2025-02-09 06:04:40|20276.68|20196.68|20267.27|20187.27|20276.68|20196.68|20267.27|20187.27|10
1739081090000|2025-02-09 06:04:50|20267.2|20187.2|20263.26|20183.26|20267.38|20187.38|20263.26|20183.26|9
1739081100000|2025-02-09 06:05:00|20262.96|20182.96|20262.72|20182.72|20263.86|20183.86|20262.16|20182.16|10
1739081110000|2025-02-09 06:05:10|20262.56|20182.56|20264.75|20184.75|20264.75|20184.75|20261.09|20181.09|10
1739081120000|2025-02-09 06:05:20|20265.25|20185.25|20267.01|20187.01|20267.01|20187.01|20265.25|20185.25|9
1739081130000|2025-02-09 06:05:30|20266.98|20186.98|20267.44|20187.44|20267.44|20187.44|20266.66|20186.66|9
1739081140000|2025-02-09 06:05:40|20267.68|20187.68|20265.67|20185.67|20267.68|20187.68|20265.49|20185.49|9
1739081150000|2025-02-09 06:05:50|20265.48|20185.48|20260.81|20180.81|20265.49|20185.49|20260.81|20180.81|9
1739081160000|2025-02-09 06:06:00|20260.45|20180.45|20250.1|20170.1|20260.45|20180.45|20250.1|20170.1|10
1739081170000|2025-02-09 06:06:10|20249.86|20169.86|20246.8|20166.8|20249.86|20169.86|20246.68|20166.68|10
1739081180000|2025-02-09 06:06:20|20246.82|20166.82|20250.99|20170.99|20250.99|20170.99|20246.82|20166.82|10
1739081190000|2025-02-09 06:06:30|20251.57|20171.57|20254.17|20174.17|20254.17|20174.17|20251.57|20171.57|10
1739081200000|2025-02-09 06:06:40|20254.61|20174.61|20252.74|20172.74|20254.87|20174.87|20252.74|20172.74|10
1739081210000|2025-02-09 06:06:50|20253.15|20173.15|20252.73|20172.73|20253.3|20173.3|20252.66|20172.66|9
1739081220000|2025-02-09 06:07:00|20252.14|20172.14|20247.81|20167.81|20252.16|20172.16|20247.53|20167.53|9
1739081230000|2025-02-09 06:07:10|20248.11|20168.11|20250.35|20170.35|20250.35|20170.35|20248.11|20168.11|10
1739081240000|2025-02-09 06:07:20|20250.21|20170.21|20251.14|20171.14|20251.7|20171.7|20250.21|20170.21|9
1739081250000|2025-02-09 06:07:30|20251.38|20171.38|20251.8|20171.8|20252.04|20172.04|20251.38|20171.38|10
1739081260000|2025-02-09 06:07:40|20251.46|20171.46|20254.58|20174.58|20254.58|20174.58|20251.33|20171.33|10
1739081270000|2025-02-09 06:07:50|20254.72|20174.72|20253.85|20173.85|20256.63|20176.63|20253.85|20173.85|10
1739081280000|2025-02-09 06:08:00|20253.68|20173.68|20254.21|20174.21|20254.84|20174.84|20253.68|20173.68|10
1739081290000|2025-02-09 06:08:10|20254.3|20174.3|20253.21|20173.21|20254.51|20174.51|20252.91|20172.91|10
1739081300000|2025-02-09 06:08:20|20253.12|20173.12|20255.07|20175.07|20255.07|20175.07|20253.12|20173.12|10
1739081310000|2025-02-09 06:08:30|20255.4|20175.4|20255.25|20175.25|20256.46|20176.46|20255.25|20175.25|10
1739081320000|2025-02-09 06:08:40|20255.64|20175.64|20256.81|20176.81|20257.29|20177.29|20255.64|20175.64|10
1739081330000|2025-02-09 06:08:50|20256.88|20176.88|20257.39|20177.39|20257.52|20177.52|20256.88|20176.88|10
1739081340000|2025-02-09 06:09:00|20257.38|20177.38|20258.41|20178.41|20258.41|20178.41|20257.38|20177.38|10
1739081350000|2025-02-09 06:09:10|20258.62|20178.62|20257.17|20177.17|20258.68|20178.68|20257.17|20177.17|10
1739081360000|2025-02-09 06:09:20|20256.88|20176.88|20260.86|20180.86|20260.86|20180.86|20256.88|20176.88|10
1739081370000|2025-02-09 06:09:30|20260.92|20180.92|20264.56|20184.56|20264.56|20184.56|20260.92|20180.92|10
1739081380000|2025-02-09 06:09:40|20264.9|20184.9|20264.93|20184.93|20265.13|20185.13|20264.63|20184.63|10
1739081390000|2025-02-09 06:09:50|20265.42|20185.42|20262.52|20182.52|20265.42|20185.42|20262.52|20182.52|10
1739081400000|2025-02-09 06:10:00|20262.62|20182.62|20263.27|20183.27|20263.42|20183.42|20262.28|20182.28|10
1739081410000|2025-02-09 06:10:10|20263.62|20183.62|20265.06|20185.06|20265.06|20185.06|20263.62|20183.62|10
1739081420000|2025-02-09 06:10:20|20265.29|20185.29|20266.37|20186.37|20266.59|20186.59|20265.29|20185.29|10
1739081430000|2025-02-09 06:10:30|20266.3|20186.3|20266.71|20186.71|20266.97|20186.97|20266.3|20186.3|10
1739081440000|2025-02-09 06:10:40|20266.65|20186.65|20267.17|20187.17|20267.22|20187.22|20266.65|20186.65|10
1739081450000|2025-02-09 06:10:50|20267.37|20187.37|20270.46|20190.46|20270.67|20190.67|20267.37|20187.37|10
1739081460000|2025-02-09 06:11:00|20270.58|20190.58|20271.21|20191.21|20271.38|20191.38|20270.49|20190.49|9
1739081470000|2025-02-09 06:11:10|20271.31|20191.31|20268.27|20188.27|20271.31|20191.31|20268.27|20188.27|9
1739081480000|2025-02-09 06:11:20|20268.03|20188.03|20267.35|20187.35|20268.03|20188.03|20267.09|20187.09|10
1739081490000|2025-02-09 06:11:30|20267.41|20187.41|20271.03|20191.03|20271.03|20191.03|20267.41|20187.41|9
1739081500000|2025-02-09 06:11:40|20270.93|20190.93|20269.48|20189.48|20270.93|20190.93|20269.47|20189.47|10
1739081510000|2025-02-09 06:11:50|20269.89|20189.89|20269.66|20189.66|20269.89|20189.89|20269.32|20189.32|10
1739081520000|2025-02-09 06:12:00|20269.72|20189.72|20269.8|20189.8|20270.35|20190.35|20269.72|20189.72|9
1739081530000|2025-02-09 06:12:10|20269.57|20189.57|20268.06|20188.06|20269.57|20189.57|20268.06|20188.06|9
1739081540000|2025-02-09 06:12:20|20268.05|20188.05|20267.19|20187.19|20268.05|20188.05|20267.03|20187.03|10
1739081550000|2025-02-09 06:12:30|20266.95|20186.95|20267.81|20187.81|20267.81|20187.81|20266.71|20186.71|10
1739081560000|2025-02-09 06:12:40|20267.56|20187.56|20267.61|20187.61|20267.98|20187.98|20267.5|20187.5|9
1739081570000|2025-02-09 06:12:50|20267.62|20187.62|20266.16|20186.16|20267.81|20187.81|20266.16|20186.16|9
1739081580000|2025-02-09 06:13:00|20266.09|20186.09|20265.87|20185.87|20266.45|20186.45|20265.81|20185.81|10
1739081590000|2025-02-09 06:13:10|20265.91|20185.91|20265.2|20185.2|20265.91|20185.91|20264.99|20184.99|9
1739081600000|2025-02-09 06:13:20|20265.21|20185.21|20264.64|20184.64|20265.21|20185.21|20264.52|20184.52|9
1739081610000|2025-02-09 06:13:30|20264.7|20184.7|20264.22|20184.22|20264.7|20184.7|20263.89|20183.89|9
1739081620000|2025-02-09 06:13:40|20264.23|20184.23|20263.73|20183.73|20264.46|20184.46|20263.71|20183.71|9
1739081630000|2025-02-09 06:13:50|20263.6|20183.6|20263.23|20183.23|20263.6|20183.6|20263.23|20183.23|10
1739081640000|2025-02-09 06:14:00|20262.67|20182.67|20259.34|20179.34|20262.67|20182.67|20259.34|20179.34|10
1739081650000|2025-02-09 06:14:10|20259.4|20179.4|20258.86|20178.86|20259.56|20179.56|20258.86|20178.86|10
1739081660000|2025-02-09 06:14:20|20258.99|20178.99|20259.39|20179.39|20259.39|20179.39|20258.55|20178.55|10
1739081670000|2025-02-09 06:14:30|20259.43|20179.43|20259.72|20179.72|20259.72|20179.72|20259.26|20179.26|10
1739081680000|2025-02-09 06:14:40|20259.83|20179.83|20260.27|20180.27|20260.27|20180.27|20259.8|20179.8|9
1739081690000|2025-02-09 06:14:50|20260.41|20180.41|20258.85|20178.85|20260.49|20180.49|20258.03|20178.03|10
1739081700000|2025-02-09 06:15:00|20258.78|20178.78|20257.58|20177.58|20258.78|20178.78|20257.58|20177.58|9
1739081710000|2025-02-09 06:15:10|20257.37|20177.37|20256.64|20176.64|20257.37|20177.37|20256.39|20176.39|10
1739081720000|2025-02-09 06:15:20|20255.93|20175.93|20252.71|20172.71|20255.97|20175.97|20252.71|20172.71|10
1739081730000|2025-02-09 06:15:30|20252.45|20172.45|20255.44|20175.44|20255.44|20175.44|20252.45|20172.45|9
1739081740000|2025-02-09 06:15:40|20255.84|20175.84|20261.16|20181.16|20261.16|20181.16|20255.84|20175.84|10
1739081750000|2025-02-09 06:15:50|20261.55|20181.55|20262.41|20182.41|20262.41|20182.41|20261.55|20181.55|10
1739081760000|2025-02-09 06:16:00|20262.47|20182.47|20263.48|20183.48|20263.48|20183.48|20261.97|20181.97|10
1739081770000|2025-02-09 06:16:10|20263.62|20183.62|20263.39|20183.39|20264.92|20184.92|20263.39|20183.39|10
1739081780000|2025-02-09 06:16:20|20263.12|20183.12|20263.2|20183.2|20263.65|20183.65|20262.98|20182.98|10
1739081790000|2025-02-09 06:16:30|20263.27|20183.27|20264.83|20184.83|20264.83|20184.83|20263.27|20183.27|10
1739081800000|2025-02-09 06:16:40|20265.79|20185.79|20269.98|20189.98|20269.98|20189.98|20265.79|20185.79|10
1739081810000|2025-02-09 06:16:50|20269.82|20189.82|20272.06|20192.06|20272.2|20192.2|20269.82|20189.82|9
1739081820000|2025-02-09 06:17:00|20272.03|20192.03|20271.95|20191.95|20272.57|20192.57|20271.95|20191.95|10
1739081830000|2025-02-09 06:17:10|20271.23|20191.23|20268.03|20188.03|20271.23|20191.23|20268.03|20188.03|10
1739081840000|2025-02-09 06:17:20|20267.82|20187.82|20266.67|20186.67|20268.18|20188.18|20266.23|20186.23|10
1739081850000|2025-02-09 06:17:30|20267.48|20187.48|20266.62|20186.62|20267.77|20187.77|20266.21|20186.21|10
1739081860000|2025-02-09 06:17:40|20265.94|20185.94|20266.14|20186.14|20266.74|20186.74|20265.03|20185.03|10
1739081870000|2025-02-09 06:17:50|20265.91|20185.91|20261.95|20181.95|20265.95|20185.95|20261.95|20181.95|10
1739081880000|2025-02-09 06:18:00|20261.92|20181.92|20260.65|20180.65|20261.92|20181.92|20260.65|20180.65|8
1739081890000|2025-02-09 06:18:10|20260.15|20180.15|20264.82|20184.82|20264.82|20184.82|20259.31|20179.31|10
1739081900000|2025-02-09 06:18:20|20265.34|20185.34|20268.03|20188.03|20268.56|20188.56|20265.34|20185.34|10
1739081910000|2025-02-09 06:18:30|20267.93|20187.93|20267.89|20187.89|20267.95|20187.95|20267.52|20187.52|10
1739081920000|2025-02-09 06:18:40|20267.65|20187.65|20261.63|20181.63|20267.65|20187.65|20261.63|20181.63|10
1739081930000|2025-02-09 06:18:50|20261.88|20181.88|20262.11|20182.11|20262.32|20182.32|20261.88|20181.88|10
1739081940000|2025-02-09 06:19:00|20262.08|20182.08|20261.55|20181.55|20262.9|20182.9|20261.55|20181.55|10
1739081950000|2025-02-09 06:19:10|20261.41|20181.41|20260.87|20180.87|20261.41|20181.41|20260.43|20180.43|10
1739081960000|2025-02-09 06:19:20|20260.95|20180.95|20259.01|20179.01|20261.12|20181.12|20259.01|20179.01|10
1739081970000|2025-02-09 06:19:30|20259|20179|20258.39|20178.39|20259.16|20179.16|20258.27|20178.27|10
1739081980000|2025-02-09 06:19:40|20258.41|20178.41|20259.46|20179.46|20259.46|20179.46|20258.35|20178.35|10
1739081990000|2025-02-09 06:19:50|20259.51|20179.51|20260.56|20180.56|20260.6|20180.6|20259.46|20179.46|10
1739082000000|2025-02-09 06:20:00|20260.32|20180.32|20261.76|20181.76|20261.76|20181.76|20259.47|20179.47|10
1739082010000|2025-02-09 06:20:10|20261.62|20181.62|20259.75|20179.75|20261.62|20181.62|20259.32|20179.32|10
1739082020000|2025-02-09 06:20:20|20259.99|20179.99|20258.07|20178.07|20259.99|20179.99|20257.58|20177.58|10
1739082030000|2025-02-09 06:20:30|20257.99|20177.99|20259.27|20179.27|20259.49|20179.49|20257.59|20177.59|10
1739082040000|2025-02-09 06:20:40|20259.21|20179.21|20260.57|20180.57|20261.02|20181.02|20259.21|20179.21|10
1739082050000|2025-02-09 06:20:50|20260.43|20180.43|20258.35|20178.35|20261.11|20181.11|20258.35|20178.35|9
1739082060000|2025-02-09 06:21:00|20258.33|20178.33|20257.64|20177.64|20258.33|20178.33|20257.05|20177.05|10
1739082070000|2025-02-09 06:21:10|20257.62|20177.62|20257.53|20177.53|20257.62|20177.62|20257.2|20177.2|9
1739082080000|2025-02-09 06:21:20|20258.28|20178.28|20257|20177|20258.32|20178.32|20257|20177|9
1739082090000|2025-02-09 06:21:30|20256.95|20176.95|20256.4|20176.4|20256.95|20176.95|20256.37|20176.37|9
1739082100000|2025-02-09 06:21:40|20256.38|20176.38|20253.98|20173.98|20256.38|20176.38|20253.98|20173.98|10
1739082110000|2025-02-09 06:21:50|20253.35|20173.35|20252.15|20172.15|20253.36|20173.36|20252.12|20172.12|8
1739082120000|2025-02-09 06:22:00|20252.14|20172.14|20251.81|20171.81|20252.48|20172.48|20251.46|20171.46|10
1739082130000|2025-02-09 06:22:10|20252.02|20172.02|20250.82|20170.82|20252.85|20172.85|20250.82|20170.82|10
1739082140000|2025-02-09 06:22:20|20250.88|20170.88|20249.32|20169.32|20250.88|20170.88|20249.2|20169.2|10
1739082150000|2025-02-09 06:22:30|20249.36|20169.36|20247.21|20167.21|20249.36|20169.36|20246.8|20166.8|10
1739082160000|2025-02-09 06:22:40|20246.97|20166.97|20245.85|20165.85|20246.97|20166.97|20245.85|20165.85|10
1739082170000|2025-02-09 06:22:50|20245.47|20165.47|20241.91|20161.91|20245.47|20165.47|20241.91|20161.91|10
1739082180000|2025-02-09 06:23:00|20242.05|20162.05|20240.81|20160.81|20242.1|20162.1|20240.77|20160.77|9
1739082190000|2025-02-09 06:23:10|20240.84|20160.84|20237.89|20157.89|20240.84|20160.84|20237.89|20157.89|10
1739082200000|2025-02-09 06:23:20|20237.86|20157.86|20233.36|20153.36|20237.88|20157.88|20233.36|20153.36|10
1739082210000|2025-02-09 06:23:30|20233.32|20153.32|20233.81|20153.81|20233.81|20153.81|20232.2|20152.2|10
1739082220000|2025-02-09 06:23:40|20233.72|20153.72|20233.02|20153.02|20233.72|20153.72|20232.87|20152.87|9
1739082230000|2025-02-09 06:23:50|20233.03|20153.03|20229.34|20149.34|20233.03|20153.03|20228.98|20148.98|10
1739082240000|2025-02-09 06:24:00|20229.41|20149.41|20229.01|20149.01|20229.41|20149.41|20228.84|20148.84|9
1739082250000|2025-02-09 06:24:10|20229.17|20149.17|20230.79|20150.79|20230.79|20150.79|20227.81|20147.81|10
1739082260000|2025-02-09 06:24:20|20230.94|20150.94|20232.34|20152.34|20232.34|20152.34|20230.94|20150.94|10
1739082270000|2025-02-09 06:24:30|20232.37|20152.37|20235.58|20155.58|20235.58|20155.58|20232.37|20152.37|8
1739082280000|2025-02-09 06:24:40|20235.88|20155.88|20239.89|20159.89|20239.96|20159.96|20235.88|20155.88|10
1739082290000|2025-02-09 06:24:50|20239.71|20159.71|20241.14|20161.14|20241.5|20161.5|20239.71|20159.71|10
1739082300000|2025-02-09 06:25:00|20241.07|20161.07|20241.18|20161.18|20241.24|20161.24|20239.81|20159.81|10
1739082310000|2025-02-09 06:25:10|20241.26|20161.26|20241.62|20161.62|20242.37|20162.37|20241.26|20161.26|10
1739082320000|2025-02-09 06:25:20|20242.14|20162.14|20243.37|20163.37|20243.37|20163.37|20241.84|20161.84|10
1739082330000|2025-02-09 06:25:30|20243.57|20163.57|20247.32|20167.32|20247.48|20167.48|20243.57|20163.57|10
1739082340000|2025-02-09 06:25:40|20247.45|20167.45|20249.01|20169.01|20249.01|20169.01|20247.45|20167.45|10
1739082350000|2025-02-09 06:25:50|20249.09|20169.09|20251.72|20171.72|20251.72|20171.72|20249.09|20169.09|9
1739082360000|2025-02-09 06:26:00|20251.61|20171.61|20249.01|20169.01|20251.61|20171.61|20249.01|20169.01|10
1739082370000|2025-02-09 06:26:10|20248.75|20168.75|20247.65|20167.65|20248.78|20168.78|20246.86|20166.86|9
1739082380000|2025-02-09 06:26:20|20247.69|20167.69|20250.39|20170.39|20250.39|20170.39|20247.69|20167.69|10
1739082390000|2025-02-09 06:26:30|20251.21|20171.21|20251.91|20171.91|20252.35|20172.35|20251.21|20171.21|10
1739082400000|2025-02-09 06:26:40|20253.87|20173.87|20255.31|20175.31|20255.5|20175.5|20253.87|20173.87|10
1739082410000|2025-02-09 06:26:50|20255.22|20175.22|20256.25|20176.25|20256.25|20176.25|20255.22|20175.22|10
1739082420000|2025-02-09 06:27:00|20256.37|20176.37|20254.52|20174.52|20256.37|20176.37|20254.34|20174.34|10
1739082430000|2025-02-09 06:27:10|20253.57|20173.57|20253.48|20173.48|20253.57|20173.57|20252.47|20172.47|10
1739082440000|2025-02-09 06:27:20|20254.1|20174.1|20254.56|20174.56|20254.56|20174.56|20253.81|20173.81|9
1739082450000|2025-02-09 06:27:30|20254.84|20174.84|20254.75|20174.75|20254.84|20174.84|20254.1|20174.1|8
1739082460000|2025-02-09 06:27:40|20254.87|20174.87|20255|20175|20255.22|20175.22|20254.62|20174.62|10
1739082470000|2025-02-09 06:27:50|20255.03|20175.03|20257.22|20177.22|20257.22|20177.22|20255.01|20175.01|10
1739082480000|2025-02-09 06:28:00|20257.48|20177.48|20257.52|20177.52|20258.16|20178.16|20257.07|20177.07|9
1739082490000|2025-02-09 06:28:10|20257.57|20177.57|20257.04|20177.04|20257.71|20177.71|20257.04|20177.04|10
1739082500000|2025-02-09 06:28:20|20257.05|20177.05|20256.85|20176.85|20257.08|20177.08|20256.82|20176.82|10
1739082510000|2025-02-09 06:28:30|20256.84|20176.84|20256.36|20176.36|20256.85|20176.85|20256.3|20176.3|9
1739082520000|2025-02-09 06:28:40|20257.49|20177.49|20258.72|20178.72|20258.72|20178.72|20257.15|20177.15|7
1739082530000|2025-02-09 06:28:50|20259.4|20179.4|20262.11|20182.11|20262.11|20182.11|20259.4|20179.4|10
1739082540000|2025-02-09 06:29:00|20262.14|20182.14|20263.23|20183.23|20263.23|20183.23|20262.14|20182.14|9
1739082550000|2025-02-09 06:29:10|20263.29|20183.29|20263.07|20183.07|20263.29|20183.29|20263.04|20183.04|8
1739082560000|2025-02-09 06:29:20|20263.05|20183.05|20262.58|20182.58|20263.05|20183.05|20262.53|20182.53|6
1739082570000|2025-02-09 06:29:30|20262.59|20182.59|20262.57|20182.57|20262.6|20182.6|20262.32|20182.32|10
1739082580000|2025-02-09 06:29:40|20262.81|20182.81|20262.71|20182.71|20262.83|20182.83|20262.22|20182.22|8
1739082590000|2025-02-09 06:29:50|20262.7|20182.7|20263.5|20183.5|20263.52|20183.52|20262.49|20182.49|10
1739082600000|2025-02-09 06:30:00|20263.53|20183.53|20261.06|20181.06|20263.53|20183.53|20261.06|20181.06|9
1739082610000|2025-02-09 06:30:10|20261.02|20181.02|20260.16|20180.16|20261.02|20181.02|20259.7|20179.7|10
1739082620000|2025-02-09 06:30:20|20260.54|20180.54|20257.25|20177.25|20260.59|20180.59|20257.25|20177.25|10
1739082630000|2025-02-09 06:30:30|20257|20177|20255.73|20175.73|20257|20177|20255.62|20175.62|10
1739082640000|2025-02-09 06:30:40|20255.74|20175.74|20254.26|20174.26|20255.81|20175.81|20254.26|20174.26|10
1739082650000|2025-02-09 06:30:50|20253.94|20173.94|20251.68|20171.68|20253.94|20173.94|20251.68|20171.68|10
1739082660000|2025-02-09 06:31:00|20251.64|20171.64|20251.16|20171.16|20251.64|20171.64|20250.87|20170.87|10
1739082670000|2025-02-09 06:31:10|20251.13|20171.13|20252.35|20172.35|20252.93|20172.93|20251.13|20171.13|10
1739082680000|2025-02-09 06:31:20|20252.39|20172.39|20253.26|20173.26|20253.94|20173.94|20252.39|20172.39|9
1739082690000|2025-02-09 06:31:30|20253.83|20173.83|20252.92|20172.92|20253.95|20173.95|20252.69|20172.69|10
1739082700000|2025-02-09 06:31:40|20252.96|20172.96|20253.43|20173.43|20253.43|20173.43|20252.94|20172.94|9
1739082710000|2025-02-09 06:31:50|20253.52|20173.52|20249.13|20169.13|20253.52|20173.52|20249.13|20169.13|10
1739082720000|2025-02-09 06:32:00|20248.76|20168.76|20247.97|20167.97|20248.82|20168.82|20247.97|20167.97|10
1739082730000|2025-02-09 06:32:10|20247.6|20167.6|20246.35|20166.35|20247.6|20167.6|20246.21|20166.21|7
1739082740000|2025-02-09 06:32:20|20245.4|20165.4|20244.85|20164.85|20245.4|20165.4|20244.85|20164.85|8
1739082750000|2025-02-09 06:32:30|20244.84|20164.84|20244|20164|20244.86|20164.86|20244|20164|8
1739082760000|2025-02-09 06:32:40|20244.18|20164.18|20244.47|20164.47|20244.53|20164.53|20244.18|20164.18|9
1739082770000|2025-02-09 06:32:50|20243.31|20163.31|20244.64|20164.64|20244.64|20164.64|20243.31|20163.31|10
1739082780000|2025-02-09 06:33:00|20244.48|20164.48|20245.94|20165.94|20245.94|20165.94|20244.46|20164.46|10
1739082790000|2025-02-09 06:33:10|20245.98|20165.98|20248.12|20168.12|20248.12|20168.12|20245.98|20165.98|9
1739082800000|2025-02-09 06:33:20|20248.38|20168.38|20248.38|20168.38|20248.84|20168.84|20248.36|20168.36|10
1739082810000|2025-02-09 06:33:30|20248.37|20168.37|20250.4|20170.4|20250.4|20170.4|20248.18|20168.18|10
1739082820000|2025-02-09 06:33:40|20250.44|20170.44|20250.14|20170.14|20250.55|20170.55|20250.14|20170.14|9
1739082830000|2025-02-09 06:33:50|20250.1|20170.1|20251.54|20171.54|20251.63|20171.63|20250.1|20170.1|9
1739082840000|2025-02-09 06:34:00|20251.64|20171.64|20252.82|20172.82|20252.82|20172.82|20251.41|20171.41|10
1739082850000|2025-02-09 06:34:10|20252.92|20172.92|20250.52|20170.52|20253.04|20173.04|20250.52|20170.52|10
1739082860000|2025-02-09 06:34:20|20250.26|20170.26|20246.44|20166.44|20250.26|20170.26|20246.44|20166.44|10
1739082870000|2025-02-09 06:34:30|20246.45|20166.45|20245.51|20165.51|20246.47|20166.47|20245.51|20165.51|10
1739082880000|2025-02-09 06:34:40|20245.44|20165.44|20245.43|20165.43|20245.44|20165.44|20244.58|20164.58|10
1739082890000|2025-02-09 06:34:50|20245.5|20165.5|20246.11|20166.11|20246.32|20166.32|20245.5|20165.5|10
1739082900000|2025-02-09 06:35:00|20246.04|20166.04|20245.05|20165.05|20246.19|20166.19|20245.02|20165.02|10
1739082910000|2025-02-09 06:35:10|20244.9|20164.9|20245.03|20165.03|20245.06|20165.06|20244.89|20164.89|9
1739082920000|2025-02-09 06:35:20|20244.98|20164.98|20243.19|20163.19|20244.98|20164.98|20243.19|20163.19|10
1739082930000|2025-02-09 06:35:30|20243.15|20163.15|20243.6|20163.6|20243.82|20163.82|20243.02|20163.02|10
1739082940000|2025-02-09 06:35:40|20243.45|20163.45|20237.68|20157.68|20243.45|20163.45|20237.68|20157.68|10
1739082950000|2025-02-09 06:35:50|20237.72|20157.72|20233.15|20153.15|20237.72|20157.72|20233.15|20153.15|10
1739082960000|2025-02-09 06:36:00|20232.81|20152.81|20229.34|20149.34|20232.81|20152.81|20229.34|20149.34|10
1739082970000|2025-02-09 06:36:10|20228.95|20148.95|20229.65|20149.65|20229.65|20149.65|20228.65|20148.65|10
1739082980000|2025-02-09 06:36:20|20230.09|20150.09|20230|20150|20230.24|20150.24|20230|20150|10
1739082990000|2025-02-09 06:36:30|20230.3|20150.3|20230.37|20150.37|20230.37|20150.37|20230.11|20150.11|8
1739083000000|2025-02-09 06:36:40|20230.29|20150.29|20232.88|20152.88|20232.97|20152.97|20230.29|20150.29|10
1739083010000|2025-02-09 06:36:50|20232.86|20152.86|20235.97|20155.97|20236.51|20156.51|20232.86|20152.86|10
1739083020000|2025-02-09 06:37:00|20236.1|20156.1|20234.89|20154.89|20236.1|20156.1|20234.89|20154.89|10
1739083030000|2025-02-09 06:37:10|20234.81|20154.81|20234.39|20154.39|20234.81|20154.81|20234.11|20154.11|10
1739083040000|2025-02-09 06:37:20|20234.26|20154.26|20232.64|20152.64|20234.26|20154.26|20232.64|20152.64|10
1739083050000|2025-02-09 06:37:30|20232.57|20152.57|20232.52|20152.52|20232.6|20152.6|20231.83|20151.83|9
1739083060000|2025-02-09 06:37:40|20232.56|20152.56|20232.46|20152.46|20232.57|20152.57|20232.43|20152.43|10
1739083070000|2025-02-09 06:37:50|20232.48|20152.48|20232.43|20152.43|20232.56|20152.56|20232.43|20152.43|7
1739083080000|2025-02-09 06:38:00|20232.55|20152.55|20231.94|20151.94|20232.55|20152.55|20231.85|20151.85|7
1739083090000|2025-02-09 06:38:10|20231.86|20151.86|20231.95|20151.95|20232.32|20152.32|20231.44|20151.44|10
1739083100000|2025-02-09 06:38:20|20232.42|20152.42|20235.71|20155.71|20235.71|20155.71|20232.42|20152.42|10
1739083110000|2025-02-09 06:38:30|20235.94|20155.94|20235.97|20155.97|20236.9|20156.9|20235.94|20155.94|10
1739083120000|2025-02-09 06:38:40|20235.93|20155.93|20233.67|20153.67|20236.52|20156.52|20233.61|20153.61|10
1739083130000|2025-02-09 06:38:50|20233.88|20153.88|20234.45|20154.45|20234.47|20154.47|20233.88|20153.88|10
1739083140000|2025-02-09 06:39:00|20234.53|20154.53|20233.55|20153.55|20234.57|20154.57|20233.49|20153.49|10
1739083150000|2025-02-09 06:39:10|20233.29|20153.29|20230.7|20150.7|20233.29|20153.29|20230.62|20150.62|10
1739083160000|2025-02-09 06:39:20|20230.8|20150.8|20231.44|20151.44|20231.58|20151.58|20230.8|20150.8|9
1739083170000|2025-02-09 06:39:30|20231.69|20151.69|20231.36|20151.36|20231.69|20151.69|20231.27|20151.27|10
1739083180000|2025-02-09 06:39:40|20231.59|20151.59|20231.02|20151.02|20231.59|20151.59|20230.76|20150.76|10
1739083190000|2025-02-09 06:39:50|20231.39|20151.39|20233.57|20153.57|20233.78|20153.78|20231.36|20151.36|10
1739083200000|2025-02-09 06:40:00|20233.52|20153.52|20233.92|20153.92|20233.92|20153.92|20232.35|20152.35|10
1739083210000|2025-02-09 06:40:10|20234.21|20154.21|20238.6|20158.6|20238.6|20158.6|20234.21|20154.21|9
1739083220000|2025-02-09 06:40:20|20239.14|20159.14|20239.64|20159.64|20239.64|20159.64|20239.14|20159.14|10
1739083230000|2025-02-09 06:40:30|20239.77|20159.77|20239.97|20159.97|20240.23|20160.23|20239.77|20159.77|10
1739083240000|2025-02-09 06:40:40|20240.09|20160.09|20240.17|20160.17|20240.17|20160.17|20239.96|20159.96|10
1739083250000|2025-02-09 06:40:50|20240.2|20160.2|20241.53|20161.53|20241.53|20161.53|20240.2|20160.2|10
1739083260000|2025-02-09 06:41:00|20241.73|20161.73|20248.2|20168.2|20248.2|20168.2|20241.37|20161.37|10
1739083270000|2025-02-09 06:41:10|20249.53|20169.53|20251.67|20171.67|20252.27|20172.27|20249.53|20169.53|10
1739083280000|2025-02-09 06:41:20|20251.55|20171.55|20252.16|20172.16|20252.34|20172.34|20251.55|20171.55|10
1739083290000|2025-02-09 06:41:30|20252.31|20172.31|20256.45|20176.45|20256.58|20176.58|20252.31|20172.31|10
1739083300000|2025-02-09 06:41:40|20256.27|20176.27|20256.96|20176.96|20257.15|20177.15|20256.27|20176.27|10
1739083310000|2025-02-09 06:41:50|20257.02|20177.02|20258.71|20178.71|20258.71|20178.71|20257.02|20177.02|10
1739083320000|2025-02-09 06:42:00|20258.59|20178.59|20259.01|20179.01|20259.11|20179.11|20258.49|20178.49|10
1739083330000|2025-02-09 06:42:10|20259.05|20179.05|20259.22|20179.22|20259.53|20179.53|20259.05|20179.05|9
1739083340000|2025-02-09 06:42:20|20259.23|20179.23|20259.91|20179.91|20260.05|20180.05|20258.59|20178.59|10
1739083350000|2025-02-09 06:42:30|20259.83|20179.83|20259.65|20179.65|20260.02|20180.02|20259.52|20179.52|10
1739083360000|2025-02-09 06:42:40|20259.74|20179.74|20260.87|20180.87|20260.87|20180.87|20259.74|20179.74|10
1739083370000|2025-02-09 06:42:50|20260.93|20180.93|20261.11|20181.11|20261.36|20181.36|20260.93|20180.93|10
1739083380000|2025-02-09 06:43:00|20261.12|20181.12|20264.3|20184.3|20264.3|20184.3|20261.12|20181.12|10
1739083390000|2025-02-09 06:43:10|20264.12|20184.12|20264.31|20184.31|20264.31|20184.31|20264.12|20184.12|9
1739083400000|2025-02-09 06:43:20|20264.26|20184.26|20266.16|20186.16|20266.16|20186.16|20264.26|20184.26|8
1739083410000|2025-02-09 06:43:30|20266.34|20186.34|20266.47|20186.47|20266.47|20186.47|20266.34|20186.34|7
1739083420000|2025-02-09 06:43:40|20266.74|20186.74|20267|20187|20267.04|20187.04|20266.69|20186.69|10
1739083430000|2025-02-09 06:43:50|20267.1|20187.1|20267.12|20187.12|20268.58|20188.58|20267.1|20187.1|10
1739083440000|2025-02-09 06:44:00|20267.06|20187.06|20266.76|20186.76|20267.36|20187.36|20266.76|20186.76|9
1739083450000|2025-02-09 06:44:10|20266.63|20186.63|20267.65|20187.65|20267.65|20187.65|20266.55|20186.55|10
1739083460000|2025-02-09 06:44:20|20267.56|20187.56|20269.76|20189.76|20270.8|20190.8|20267.56|20187.56|10
1739083470000|2025-02-09 06:44:30|20270.21|20190.21|20270.2|20190.2|20270.24|20190.24|20269.47|20189.47|10
1739083480000|2025-02-09 06:44:40|20270.48|20190.48|20278.8|20198.8|20279.3|20199.3|20270.37|20190.37|10
1739083490000|2025-02-09 06:44:50|20278.77|20198.77|20279.26|20199.26|20279.51|20199.51|20278.66|20198.66|9
1739083500000|2025-02-09 06:45:00|20279.25|20199.25|20278.45|20198.45|20279.25|20199.25|20278.37|20198.37|10
1739083510000|2025-02-09 06:45:10|20278.78|20198.78|20277.65|20197.65|20278.96|20198.96|20277.15|20197.15|9
1739083520000|2025-02-09 06:45:20|20277.41|20197.41|20276.26|20196.26|20277.41|20197.41|20276.26|20196.26|10
1739083530000|2025-02-09 06:45:30|20275.79|20195.79|20274.59|20194.59|20275.79|20195.79|20274.59|20194.59|10
1739083540000|2025-02-09 06:45:40|20274.73|20194.73|20274.65|20194.65|20275.76|20195.76|20274.49|20194.49|10
1739083550000|2025-02-09 06:45:50|20274.46|20194.46|20275.27|20195.27|20275.27|20195.27|20274.16|20194.16|10
1739083560000|2025-02-09 06:46:00|20275.48|20195.48|20277.12|20197.12|20277.12|20197.12|20275.48|20195.48|10
1739083570000|2025-02-09 06:46:10|20276.81|20196.81|20275.88|20195.88|20276.81|20196.81|20275.88|20195.88|10
1739083580000|2025-02-09 06:46:20|20275.41|20195.41|20275.57|20195.57|20275.57|20195.57|20274.9|20194.9|9
1739083590000|2025-02-09 06:46:30|20275.56|20195.56|20275.15|20195.15|20275.56|20195.56|20274.82|20194.82|9
1739083600000|2025-02-09 06:46:40|20275.58|20195.58|20274.95|20194.95|20275.58|20195.58|20274.95|20194.95|9
1739083610000|2025-02-09 06:46:50|20274.81|20194.81|20274.83|20194.83|20274.83|20194.83|20274.42|20194.42|10
1739083620000|2025-02-09 06:47:00|20274.98|20194.98|20273.73|20193.73|20275.16|20195.16|20273.73|20193.73|10
1739083630000|2025-02-09 06:47:10|20271.59|20191.59|20272.39|20192.39|20272.72|20192.72|20271.59|20191.59|10
1739083640000|2025-02-09 06:47:20|20272.42|20192.42|20272.34|20192.34|20272.48|20192.48|20272.31|20192.31|8
1739083650000|2025-02-09 06:47:30|20272.06|20192.06|20271.6|20191.6|20272.06|20192.06|20271.37|20191.37|10
1739083660000|2025-02-09 06:47:40|20271.62|20191.62|20270|20190|20271.62|20191.62|20270|20190|10
1739083670000|2025-02-09 06:47:50|20270.12|20190.12|20269.36|20189.36|20270.16|20190.16|20269.13|20189.13|10
1739083680000|2025-02-09 06:48:00|20269.3|20189.3|20266.71|20186.71|20269.84|20189.84|20266.71|20186.71|10
1739083690000|2025-02-09 06:48:10|20266.4|20186.4|20265.03|20185.03|20266.4|20186.4|20265.03|20185.03|9
1739083700000|2025-02-09 06:48:20|20265.06|20185.06|20265.74|20185.74|20265.84|20185.84|20265.06|20185.06|9
1739083710000|2025-02-09 06:48:30|20265.62|20185.62|20264.69|20184.69|20265.68|20185.68|20264.69|20184.69|10
1739083720000|2025-02-09 06:48:40|20264.61|20184.61|20262.77|20182.77|20264.75|20184.75|20262.34|20182.34|10
1739083730000|2025-02-09 06:48:50|20262.93|20182.93|20264.14|20184.14|20264.14|20184.14|20262.68|20182.68|9
1739083740000|2025-02-09 06:49:00|20264.28|20184.28|20265.72|20185.72|20265.81|20185.81|20264.28|20184.28|9
1739083750000|2025-02-09 06:49:10|20265.7|20185.7|20265.62|20185.62|20265.7|20185.7|20265.11|20185.11|10
1739083760000|2025-02-09 06:49:20|20265.4|20185.4|20265.94|20185.94|20266.08|20186.08|20265.17|20185.17|10
1739083770000|2025-02-09 06:49:30|20265.92|20185.92|20267|20187|20268.3|20188.3|20265.92|20185.92|10
1739083780000|2025-02-09 06:49:40|20266.6|20186.6|20266.14|20186.14|20266.6|20186.6|20266.14|20186.14|10
1739083790000|2025-02-09 06:49:50|20265.98|20185.98|20267.06|20187.06|20267.06|20187.06|20265.98|20185.98|10
1739083800000|2025-02-09 06:50:00|20267.35|20187.35|20269.9|20189.9|20269.9|20189.9|20267.04|20187.04|10
1739083810000|2025-02-09 06:50:10|20269.91|20189.91|20270.81|20190.81|20270.81|20190.81|20269.91|20189.91|9
1739083820000|2025-02-09 06:50:20|20270.88|20190.88|20271.76|20191.76|20271.76|20191.76|20270.85|20190.85|9
1739083830000|2025-02-09 06:50:30|20271.86|20191.86|20273.08|20193.08|20273.08|20193.08|20271.86|20191.86|7
1739083840000|2025-02-09 06:50:40|20273.91|20193.91|20278.06|20198.06|20278.06|20198.06|20273.91|20193.91|10
1739083850000|2025-02-09 06:50:50|20278.36|20198.36|20278.52|20198.52|20278.87|20198.87|20278.36|20198.36|10
1739083860000|2025-02-09 06:51:00|20278.76|20198.76|20277.67|20197.67|20278.76|20198.76|20277.67|20197.67|10
1739083870000|2025-02-09 06:51:10|20277.56|20197.56|20277.89|20197.89|20277.89|20197.89|20276.68|20196.68|10
1739083880000|2025-02-09 06:51:20|20277.98|20197.98|20279.39|20199.39|20279.39|20199.39|20277.98|20197.98|9
1739083890000|2025-02-09 06:51:30|20279.42|20199.42|20279.47|20199.47|20279.47|20199.47|20279.17|20199.17|8
1739083900000|2025-02-09 06:51:40|20279.66|20199.66|20281.41|20201.41|20281.46|20201.46|20279.66|20199.66|9
1739083910000|2025-02-09 06:51:50|20281.72|20201.72|20281.64|20201.64|20281.96|20201.96|20281.63|20201.63|10
1739083920000|2025-02-09 06:52:00|20282.13|20202.13|20287.99|20207.99|20287.99|20207.99|20281.83|20201.83|10
1739083930000|2025-02-09 06:52:10|20288.26|20208.26|20289.35|20209.35|20289.35|20209.35|20288.26|20208.26|10
1739083940000|2025-02-09 06:52:20|20290.19|20210.19|20293.2|20213.2|20293.59|20213.59|20290.19|20210.19|10
1739083950000|2025-02-09 06:52:30|20293.13|20213.13|20287.73|20207.73|20293.13|20213.13|20287.73|20207.73|10
1739083960000|2025-02-09 06:52:40|20287.52|20207.52|20287.1|20207.1|20287.52|20207.52|20286.94|20206.94|9
1739083970000|2025-02-09 06:52:50|20287.14|20207.14|20287.66|20207.66|20287.87|20207.87|20287.14|20207.14|8
1739083980000|2025-02-09 06:53:00|20287.49|20207.49|20288.14|20208.14|20288.45|20208.45|20287.44|20207.44|10
1739083990000|2025-02-09 06:53:10|20288.06|20208.06|20288.96|20208.96|20289.01|20209.01|20287.92|20207.92|9
1739084000000|2025-02-09 06:53:20|20288.91|20208.91|20289.14|20209.14|20289.14|20209.14|20288.91|20208.91|9
1739084010000|2025-02-09 06:53:30|20289.01|20209.01|20289.12|20209.12|20289.12|20209.12|20288.97|20208.97|10
1739084020000|2025-02-09 06:53:40|20289.08|20209.08|20289.64|20209.64|20289.64|20209.64|20288.76|20208.76|9
1739084030000|2025-02-09 06:53:50|20289.65|20209.65|20290.59|20210.59|20290.76|20210.76|20289.65|20209.65|10
1739084040000|2025-02-09 06:54:00|20290.58|20210.58|20292.39|20212.39|20292.39|20212.39|20290.58|20210.58|9
1739084050000|2025-02-09 06:54:10|20291.86|20211.86|20293.41|20213.41|20294.07|20214.07|20291.73|20211.73|10
1739084060000|2025-02-09 06:54:20|20293.55|20213.55|20292.69|20212.69|20293.55|20213.55|20292.64|20212.64|9
1739084070000|2025-02-09 06:54:30|20292.77|20212.77|20292.95|20212.95|20293.77|20213.77|20292.77|20212.77|10
1739084080000|2025-02-09 06:54:40|20293.19|20213.19|20293.53|20213.53|20293.67|20213.67|20293.08|20213.08|10
1739084090000|2025-02-09 06:54:50|20293.49|20213.49|20292.65|20212.65|20293.5|20213.5|20292.61|20212.61|10
1739084100000|2025-02-09 06:55:00|20293.29|20213.29|20294.18|20214.18|20294.18|20214.18|20293.07|20213.07|9
1739084110000|2025-02-09 06:55:10|20298.24|20218.24|20298.71|20218.71|20298.83|20218.83|20298.24|20218.24|10
1739084120000|2025-02-09 06:55:20|20298.8|20218.8|20303.31|20223.31|20303.31|20223.31|20298.8|20218.8|8
1739084130000|2025-02-09 06:55:30|20304.08|20224.08|20306.8|20226.8|20306.89|20226.89|20304.08|20224.08|10
1739084140000|2025-02-09 06:55:40|20307.1|20227.1|20306.58|20226.58|20307.1|20227.1|20306.58|20226.58|10
1739084150000|2025-02-09 06:55:50|20306.2|20226.2|20303.67|20223.67|20306.2|20226.2|20303.67|20223.67|10
1739084160000|2025-02-09 06:56:00|20303.61|20223.61|20301.22|20221.22|20303.83|20223.83|20300.72|20220.72|10
1739084170000|2025-02-09 06:56:10|20300.3|20220.3|20301.54|20221.54|20301.54|20221.54|20300.3|20220.3|9
1739084180000|2025-02-09 06:56:20|20301.14|20221.14|20300.27|20220.27|20301.53|20221.53|20300.27|20220.27|10
1739084190000|2025-02-09 06:56:30|20300.45|20220.45|20300.7|20220.7|20301.93|20221.93|20300.45|20220.45|10
1739084200000|2025-02-09 06:56:40|20300.45|20220.45|20299.99|20219.99|20300.45|20220.45|20299.96|20219.96|8
1739084210000|2025-02-09 06:56:50|20299.98|20219.98|20300|20220|20300.33|20220.33|20299.98|20219.98|8
1739084220000|2025-02-09 06:57:00|20299.83|20219.83|20304.72|20224.72|20304.72|20224.72|20299.83|20219.83|9
1739084230000|2025-02-09 06:57:10|20305.01|20225.01|20302.98|20222.98|20305.24|20225.24|20302.98|20222.98|9
1739084240000|2025-02-09 06:57:20|20302.82|20222.82|20302.64|20222.64|20302.82|20222.82|20302.64|20222.64|9
1739084250000|2025-02-09 06:57:30|20302.65|20222.65|20300.34|20220.34|20302.65|20222.65|20299.46|20219.46|10
1739084260000|2025-02-09 06:57:40|20300.31|20220.31|20298.83|20218.83|20300.43|20220.43|20298.8|20218.8|10
1739084270000|2025-02-09 06:57:50|20298.51|20218.51|20298.03|20218.03|20298.51|20218.51|20297.83|20217.83|10
1739084280000|2025-02-09 06:58:00|20297.76|20217.76|20297.41|20217.41|20297.79|20217.79|20297.41|20217.41|6
1739084290000|2025-02-09 06:58:10|20297.27|20217.27|20298.06|20218.06|20298.06|20218.06|20296.56|20216.56|10
1739084300000|2025-02-09 06:58:20|20298.27|20218.27|20298.36|20218.36|20298.5|20218.5|20298.23|20218.23|9
1739084310000|2025-02-09 06:58:30|20297.87|20217.87|20296.7|20216.7|20297.87|20217.87|20296.5|20216.5|10
1739084320000|2025-02-09 06:58:40|20296.63|20216.63|20297.12|20217.12|20297.15|20217.15|20296.39|20216.39|10
1739084330000|2025-02-09 06:58:50|20297.18|20217.18|20298.25|20218.25|20298.35|20218.35|20297.05|20217.05|10
1739084340000|2025-02-09 06:59:00|20297.76|20217.76|20301.85|20221.85|20301.85|20221.85|20297.76|20217.76|10
1739084350000|2025-02-09 06:59:10|20301.93|20221.93|20298.41|20218.41|20301.93|20221.93|20298.41|20218.41|8
1739084360000|2025-02-09 06:59:20|20298.51|20218.51|20299.24|20219.24|20299.24|20219.24|20298.51|20218.51|10
1739084370000|2025-02-09 06:59:30|20299.37|20219.37|20298.13|20218.13|20299.37|20219.37|20298.13|20218.13|10
1739084380000|2025-02-09 06:59:40|20298.04|20218.04|20297.11|20217.11|20298.04|20218.04|20297.11|20217.11|9
1739084390000|2025-02-09 06:59:50|20297.16|20217.16|20296.2|20216.2|20297.16|20217.16|20296.08|20216.08|10
1739084400000|2025-02-09 07:00:00|20296|20216|20293.85|20213.85|20296.63|20216.63|20293.85|20213.85|9
1739084410000|2025-02-09 07:00:10|20293.36|20213.36|20293.26|20213.26|20293.36|20213.36|20293.2|20213.2|10
1739084420000|2025-02-09 07:00:20|20293.28|20213.28|20292.15|20212.15|20294.08|20214.08|20292.15|20212.15|9
1739084430000|2025-02-09 07:00:30|20292.07|20212.07|20289.95|20209.95|20292.07|20212.07|20289.95|20209.95|10
1739084440000|2025-02-09 07:00:40|20289.83|20209.83|20288.1|20208.1|20290.15|20210.15|20288.1|20208.1|10
1739084450000|2025-02-09 07:00:50|20287.93|20207.93|20287.32|20207.32|20287.93|20207.93|20286.82|20206.82|10
1739084460000|2025-02-09 07:01:00|20287.46|20207.46|20287.52|20207.52|20288.45|20208.45|20287.19|20207.19|9
1739084470000|2025-02-09 07:01:10|20287.48|20207.48|20288.08|20208.08|20288.11|20208.11|20287.48|20207.48|10
1739084480000|2025-02-09 07:01:20|20288.14|20208.14|20287.85|20207.85|20288.29|20208.29|20287.85|20207.85|10
1739084490000|2025-02-09 07:01:30|20288|20208|20287.38|20207.38|20288.04|20208.04|20287.33|20207.33|10
1739084500000|2025-02-09 07:01:40|20287.36|20207.36|20287.18|20207.18|20287.36|20207.36|20286.85|20206.85|10
1739084510000|2025-02-09 07:01:50|20287.17|20207.17|20287.36|20207.36|20287.36|20207.36|20287.15|20207.15|9
1739084520000|2025-02-09 07:02:00|20287.35|20207.35|20286.2|20206.2|20287.52|20207.52|20286.1|20206.1|10
1739084530000|2025-02-09 07:02:10|20286.14|20206.14|20284.93|20204.93|20286.14|20206.14|20284.78|20204.78|10
1739084540000|2025-02-09 07:02:20|20285.4|20205.4|20283.73|20203.73|20285.45|20205.45|20283.73|20203.73|10
1739084550000|2025-02-09 07:02:30|20283.62|20203.62|20283.85|20203.85|20283.86|20203.86|20283.53|20203.53|10
1739084560000|2025-02-09 07:02:40|20283.86|20203.86|20282.29|20202.29|20283.86|20203.86|20282.29|20202.29|10
1739084570000|2025-02-09 07:02:50|20282.28|20202.28|20282.46|20202.46|20282.46|20202.46|20282.27|20202.27|8
1739084580000|2025-02-09 07:03:00|20282.52|20202.52|20281.21|20201.21|20282.58|20202.58|20281.19|20201.19|8
1739084590000|2025-02-09 07:03:10|20281.3|20201.3|20282.3|20202.3|20282.3|20202.3|20281.3|20201.3|9
1739084600000|2025-02-09 07:03:20|20282.33|20202.33|20282.67|20202.67|20282.67|20202.67|20282.33|20202.33|10
1739084610000|2025-02-09 07:03:30|20282.74|20202.74|20283.17|20203.17|20283.17|20203.17|20282.74|20202.74|10
1739084620000|2025-02-09 07:03:40|20282.59|20202.59|20282.99|20202.99|20282.99|20202.99|20282.59|20202.59|8
1739084630000|2025-02-09 07:03:50|20283.55|20203.55|20282.92|20202.92|20283.58|20203.58|20282.92|20202.92|9
1739084640000|2025-02-09 07:04:00|20282.77|20202.77|20282.37|20202.37|20282.78|20202.78|20281.83|20201.83|10
1739084650000|2025-02-09 07:04:10|20282.16|20202.16|20280.97|20200.97|20282.17|20202.17|20280.97|20200.97|10
1739084660000|2025-02-09 07:04:20|20280.95|20200.95|20280.68|20200.68|20280.95|20200.95|20280.06|20200.06|9
1739084670000|2025-02-09 07:04:30|20281.01|20201.01|20281.31|20201.31|20281.31|20201.31|20280.39|20200.39|10
1739084680000|2025-02-09 07:04:40|20281.33|20201.33|20281.56|20201.56|20281.65|20201.65|20281.33|20201.33|8
1739084690000|2025-02-09 07:04:50|20281.55|20201.55|20281.32|20201.32|20282.06|20202.06|20281.32|20201.32|7
1739084700000|2025-02-09 07:05:00|20281.35|20201.35|20279.64|20199.64|20281.35|20201.35|20279.64|20199.64|10
1739084710000|2025-02-09 07:05:10|20279.12|20199.12|20277.78|20197.78|20279.12|20199.12|20277.78|20197.78|10
1739084720000|2025-02-09 07:05:20|20277.72|20197.72|20276.18|20196.18|20277.72|20197.72|20276.18|20196.18|9
1739084730000|2025-02-09 07:05:30|20276.2|20196.2|20273.72|20193.72|20276.22|20196.22|20273.72|20193.72|10
1739084740000|2025-02-09 07:05:40|20273.21|20193.21|20273.88|20193.88|20273.88|20193.88|20272.39|20192.39|10
1739084750000|2025-02-09 07:05:50|20273.87|20193.87|20273.49|20193.49|20273.89|20193.89|20273.49|20193.49|10
1739084760000|2025-02-09 07:06:00|20273.15|20193.15|20269.77|20189.77|20273.15|20193.15|20269.77|20189.77|9
1739084770000|2025-02-09 07:06:10|20269.66|20189.66|20270.95|20190.95|20270.95|20190.95|20269.66|20189.66|10
1739084780000|2025-02-09 07:06:20|20270.98|20190.98|20268.81|20188.81|20270.98|20190.98|20268.8|20188.8|10
1739084790000|2025-02-09 07:06:30|20268.75|20188.75|20270.78|20190.78|20270.78|20190.78|20268.7|20188.7|10
1739084800000|2025-02-09 07:06:40|20271.01|20191.01|20272.16|20192.16|20272.16|20192.16|20270.91|20190.91|10
1739084810000|2025-02-09 07:06:50|20272.19|20192.19|20271.72|20191.72|20272.19|20192.19|20271.72|20191.72|10
1739084820000|2025-02-09 07:07:00|20271.92|20191.92|20268.64|20188.64|20271.92|20191.92|20267.77|20187.77|10
1739084830000|2025-02-09 07:07:10|20268.67|20188.67|20267.74|20187.74|20269.23|20189.23|20267.74|20187.74|8
1739084840000|2025-02-09 07:07:20|20267.48|20187.48|20265.12|20185.12|20267.48|20187.48|20265.12|20185.12|10
1739084850000|2025-02-09 07:07:30|20265.14|20185.14|20265.75|20185.75|20265.75|20185.75|20264.82|20184.82|8
1739084860000|2025-02-09 07:07:40|20265.81|20185.81|20266.24|20186.24|20266.37|20186.37|20265.66|20185.66|10
1739084870000|2025-02-09 07:07:50|20266.11|20186.11|20268.02|20188.02|20268.18|20188.18|20266|20186|10
1739084880000|2025-02-09 07:08:00|20267.97|20187.97|20270.79|20190.79|20270.83|20190.83|20267.97|20187.97|10
1739084890000|2025-02-09 07:08:10|20270.85|20190.85|20270.68|20190.68|20271.18|20191.18|20270.68|20190.68|10
1739084900000|2025-02-09 07:08:20|20270.61|20190.61|20270.91|20190.91|20270.91|20190.91|20270.52|20190.52|9
1739084910000|2025-02-09 07:08:30|20270.64|20190.64|20267.82|20187.82|20270.64|20190.64|20267.82|20187.82|10
1739084920000|2025-02-09 07:08:40|20267.88|20187.88|20267.33|20187.33|20268.05|20188.05|20267.33|20187.33|9
1739084930000|2025-02-09 07:08:50|20267.26|20187.26|20267.77|20187.77|20267.77|20187.77|20266.7|20186.7|9
1739084940000|2025-02-09 07:09:00|20267.48|20187.48|20267.52|20187.52|20267.55|20187.55|20267.32|20187.32|9
1739084950000|2025-02-09 07:09:10|20267.53|20187.53|20266.61|20186.61|20267.53|20187.53|20266.61|20186.61|8
1739084960000|2025-02-09 07:09:20|20266.75|20186.75|20266.84|20186.84|20266.84|20186.84|20266.72|20186.72|9
1739084970000|2025-02-09 07:09:30|20266.69|20186.69|20265.87|20185.87|20266.69|20186.69|20265.85|20185.85|8
1739084980000|2025-02-09 07:09:40|20265.86|20185.86|20266.23|20186.23|20266.45|20186.45|20265.81|20185.81|9
1739084990000|2025-02-09 07:09:50|20266.24|20186.24|20266.46|20186.46|20266.57|20186.57|20266.24|20186.24|10
1739085000000|2025-02-09 07:10:00|20266.7|20186.7|20266.81|20186.81|20267.33|20187.33|20266.7|20186.7|10
1739085010000|2025-02-09 07:10:10|20266.69|20186.69|20271.44|20191.44|20272.02|20192.02|20266.69|20186.69|10
1739085020000|2025-02-09 07:10:20|20271.31|20191.31|20272.55|20192.55|20272.55|20192.55|20271.21|20191.21|10
1739085030000|2025-02-09 07:10:30|20272.61|20192.61|20273.99|20193.99|20273.99|20193.99|20272.45|20192.45|10
1739085040000|2025-02-09 07:10:40|20274.1|20194.1|20273.51|20193.51|20274.48|20194.48|20273.51|20193.51|8
1739085050000|2025-02-09 07:10:50|20273.76|20193.76|20277.57|20197.57|20277.57|20197.57|20273.52|20193.52|10
1739085060000|2025-02-09 07:11:00|20278.22|20198.22|20282.79|20202.79|20282.79|20202.79|20278.22|20198.22|10
1739085070000|2025-02-09 07:11:10|20283.56|20203.56|20290.02|20210.02|20290.02|20210.02|20283.56|20203.56|10
1739085080000|2025-02-09 07:11:20|20291.13|20211.13|20309.02|20229.02|20309.02|20229.02|20291.13|20211.13|10
1739085090000|2025-02-09 07:11:30|20310.31|20230.31|20323.66|20243.66|20323.66|20243.66|20310.31|20230.31|10
1739085100000|2025-02-09 07:11:40|20324.23|20244.23|20327.39|20247.39|20331.59|20251.59|20324.23|20244.23|10
1739085110000|2025-02-09 07:11:50|20328.1|20248.1|20342.11|20262.11|20343.53|20263.53|20328.1|20248.1|10
1739085120000|2025-02-09 07:12:00|20340.4|20260.4|20349.93|20269.93|20349.93|20269.93|20340.25|20260.25|10
1739085130000|2025-02-09 07:12:10|20351|20271|20354.02|20274.02|20354.94|20274.94|20351|20271|10
1739085140000|2025-02-09 07:12:20|20354.91|20274.91|20350.22|20270.22|20358.7|20278.7|20350.22|20270.22|10
1739085150000|2025-02-09 07:12:30|20350.18|20270.18|20360.68|20280.68|20360.68|20280.68|20350.18|20270.18|10
1739085160000|2025-02-09 07:12:40|20361.47|20281.47|20357.43|20277.43|20362.89|20282.89|20356.63|20276.63|10
1739085170000|2025-02-09 07:12:50|20358.31|20278.31|20360.59|20280.59|20360.59|20280.59|20356.89|20276.89|10
1739085180000|2025-02-09 07:13:00|20361.31|20281.31|20358.9|20278.9|20361.47|20281.47|20358.9|20278.9|10
1739085190000|2025-02-09 07:13:10|20359.08|20279.08|20354.46|20274.46|20359.17|20279.17|20353.72|20273.72|10
1739085200000|2025-02-09 07:13:20|20354.23|20274.23|20350.77|20270.77|20354.23|20274.23|20345.02|20265.02|10
1739085210000|2025-02-09 07:13:30|20353.05|20273.05|20361.86|20281.86|20361.86|20281.86|20353.05|20273.05|10
1739085220000|2025-02-09 07:13:40|20361.95|20281.95|20365.17|20285.17|20365.17|20285.17|20361.95|20281.95|10
1739085230000|2025-02-09 07:13:50|20364.09|20284.09|20360.75|20280.75|20364.09|20284.09|20359.57|20279.57|10
1739085240000|2025-02-09 07:14:00|20360.92|20280.92|20363.83|20283.83|20366.09|20286.09|20360.75|20280.75|10
1739085250000|2025-02-09 07:14:10|20363.93|20283.93|20362.83|20282.83|20365.08|20285.08|20362.81|20282.81|9
1739085260000|2025-02-09 07:14:20|20363.03|20283.03|20362.58|20282.58|20363.03|20283.03|20360.49|20280.49|10
1739085270000|2025-02-09 07:14:30|20362.88|20282.88|20363.2|20283.2|20363.2|20283.2|20362.35|20282.35|10
1739085280000|2025-02-09 07:14:40|20364|20284|20365.61|20285.61|20367.93|20287.93|20364|20284|10
1739085290000|2025-02-09 07:14:50|20365.65|20285.65|20365.51|20285.51|20365.93|20285.93|20365.42|20285.42|9
1739085300000|2025-02-09 07:15:00|20365.4|20285.4|20370.81|20290.81|20370.81|20290.81|20365.4|20285.4|10
1739085310000|2025-02-09 07:15:10|20370.93|20290.93|20374.1|20294.1|20374.1|20294.1|20369.7|20289.7|10
1739085320000|2025-02-09 07:15:20|20376.07|20296.07|20375.27|20295.27|20376.15|20296.15|20374.62|20294.62|10
1739085330000|2025-02-09 07:15:30|20375.19|20295.19|20367.17|20287.17|20375.19|20295.19|20367.17|20287.17|10
1739085340000|2025-02-09 07:15:40|20366.95|20286.95|20366.45|20286.45|20367.17|20287.17|20366.45|20286.45|10
1739085350000|2025-02-09 07:15:50|20366.35|20286.35|20367.58|20287.58|20368.9|20288.9|20366.12|20286.12|10
1739085360000|2025-02-09 07:16:00|20368.42|20288.42|20374.26|20294.26|20374.26|20294.26|20368.42|20288.42|10
1739085370000|2025-02-09 07:16:10|20375.2|20295.2|20375.79|20295.79|20376.12|20296.12|20375.2|20295.2|10
1739085380000|2025-02-09 07:16:20|20375.59|20295.59|20378.69|20298.69|20378.69|20298.69|20375.32|20295.32|10
1739085390000|2025-02-09 07:16:30|20379.34|20299.34|20382.26|20302.26|20382.26|20302.26|20379.34|20299.34|10
1739085400000|2025-02-09 07:16:40|20385.5|20305.5|20387.86|20307.86|20389.11|20309.11|20385.5|20305.5|10
1739085410000|2025-02-09 07:16:50|20387.81|20307.81|20386.12|20306.12|20387.81|20307.81|20386.12|20306.12|10
1739085420000|2025-02-09 07:17:00|20384.63|20304.63|20384.98|20304.98|20386.81|20306.81|20383.6|20303.6|10
1739085430000|2025-02-09 07:17:10|20385.11|20305.11|20388.04|20308.04|20388.04|20308.04|20385.11|20305.11|10
1739085440000|2025-02-09 07:17:20|20387.9|20307.9|20394.47|20314.47|20394.47|20314.47|20387.87|20307.87|10
1739085450000|2025-02-09 07:17:30|20394.43|20314.43|20397.85|20317.85|20397.85|20317.85|20394.43|20314.43|10
1739085460000|2025-02-09 07:17:40|20397.87|20317.87|20397.38|20317.38|20398.16|20318.16|20396.63|20316.63|10
1739085470000|2025-02-09 07:17:50|20397.28|20317.28|20397.55|20317.55|20397.67|20317.67|20397.28|20317.28|10
1739085480000|2025-02-09 07:18:00|20397.69|20317.69|20397.61|20317.61|20398.12|20318.12|20396.57|20316.57|10
1739085490000|2025-02-09 07:18:10|20396.89|20316.89|20397.3|20317.3|20397.3|20317.3|20393.53|20313.53|10
1739085500000|2025-02-09 07:18:20|20397.55|20317.55|20398.62|20318.62|20398.62|20318.62|20397.1|20317.1|10
1739085510000|2025-02-09 07:18:30|20398.56|20318.56|20399.75|20319.75|20399.75|20319.75|20398.56|20318.56|10
1739085520000|2025-02-09 07:18:40|20403.66|20323.66|20402.3|20322.3|20405.4|20325.4|20402.3|20322.3|10
1739085530000|2025-02-09 07:18:50|20402.43|20322.43|20399.99|20319.99|20403.92|20323.92|20399.99|20319.99|10
1739085540000|2025-02-09 07:19:00|20399.17|20319.17|20397.79|20317.79|20399.17|20319.17|20397.79|20317.79|10
1739085550000|2025-02-09 07:19:10|20396.97|20316.97|20397.95|20317.95|20397.95|20317.95|20396.76|20316.76|10
1739085560000|2025-02-09 07:19:20|20398.46|20318.46|20398.63|20318.63|20398.82|20318.82|20396.12|20316.12|10
1739085570000|2025-02-09 07:19:30|20398.47|20318.47|20398.12|20318.12|20398.47|20318.47|20396.83|20316.83|10
1739085580000|2025-02-09 07:19:40|20398.43|20318.43|20394.69|20314.69|20398.6|20318.6|20390.98|20310.98|10
1739085590000|2025-02-09 07:19:50|20395.93|20315.93|20396.9|20316.9|20398.46|20318.46|20395.93|20315.93|10
1739085600000|2025-02-09 07:20:00|20396.74|20316.74|20391.26|20311.26|20401.04|20321.04|20391.26|20311.26|10
1739085610000|2025-02-09 07:20:10|20389.43|20309.43|20379.51|20299.51|20389.43|20309.43|20379.51|20299.51|10
1739085620000|2025-02-09 07:20:20|20378.49|20298.49|20371.06|20291.06|20378.49|20298.49|20371.06|20291.06|10
1739085630000|2025-02-09 07:20:30|20370.59|20290.59|20369.07|20289.07|20370.59|20290.59|20365.65|20285.65|10
1739085640000|2025-02-09 07:20:40|20367.97|20287.97|20370.35|20290.35|20370.76|20290.76|20367.07|20287.07|10
1739085650000|2025-02-09 07:20:50|20371.33|20291.33|20373.66|20293.66|20373.8|20293.8|20371.33|20291.33|10
1739085660000|2025-02-09 07:21:00|20372.51|20292.51|20372.65|20292.65|20374.33|20294.33|20372.45|20292.45|10
1739085670000|2025-02-09 07:21:10|20371.76|20291.76|20370.45|20290.45|20372.12|20292.12|20370.45|20290.45|10
1739085680000|2025-02-09 07:21:20|20369.71|20289.71|20371.3|20291.3|20372.51|20292.51|20369.71|20289.71|10
1739085690000|2025-02-09 07:21:30|20369.01|20289.01|20359.18|20279.18|20369.01|20289.01|20359.18|20279.18|10
1739085700000|2025-02-09 07:21:40|20358.67|20278.67|20359.06|20279.06|20359.41|20279.41|20357.26|20277.26|10
1739085710000|2025-02-09 07:21:50|20358.89|20278.89|20360.88|20280.88|20362.11|20282.11|20358.89|20278.89|10
1739085720000|2025-02-09 07:22:00|20360.21|20280.21|20359.3|20279.3|20360.21|20280.21|20357.04|20277.04|10
1739085730000|2025-02-09 07:22:10|20359.83|20279.83|20365.06|20285.06|20365.06|20285.06|20359.83|20279.83|10
1739085740000|2025-02-09 07:22:20|20365.07|20285.07|20367.9|20287.9|20369.4|20289.4|20365.07|20285.07|10
1739085750000|2025-02-09 07:22:30|20368.72|20288.72|20368.36|20288.36|20370.51|20290.51|20368.36|20288.36|10
1739085760000|2025-02-09 07:22:40|20367.23|20287.23|20370.22|20290.22|20370.22|20290.22|20364.51|20284.51|10
1739085770000|2025-02-09 07:22:50|20369.93|20289.93|20369.41|20289.41|20370.75|20290.75|20368.71|20288.71|10
1739085780000|2025-02-09 07:23:00|20369.47|20289.47|20369.43|20289.43|20369.65|20289.65|20368.71|20288.71|10
1739085790000|2025-02-09 07:23:10|20369.39|20289.39|20365.07|20285.07|20369.87|20289.87|20365.07|20285.07|10
1739085800000|2025-02-09 07:23:20|20365.61|20285.61|20365.65|20285.65|20367.42|20287.42|20365.53|20285.53|10
1739085810000|2025-02-09 07:23:30|20366.21|20286.21|20366.59|20286.59|20368.21|20288.21|20366.21|20286.21|9
1739085820000|2025-02-09 07:23:40|20366|20286|20364.63|20284.63|20366|20286|20362.93|20282.93|10
1739085830000|2025-02-09 07:23:50|20363.56|20283.56|20361.51|20281.51|20363.56|20283.56|20360.41|20280.41|10
1739085840000|2025-02-09 07:24:00|20361.92|20281.92|20363.34|20283.34|20363.34|20283.34|20359.74|20279.74|10
1739085850000|2025-02-09 07:24:10|20363.87|20283.87|20364.06|20284.06|20365.08|20285.08|20363.87|20283.87|10
1739085860000|2025-02-09 07:24:20|20364.13|20284.13|20361.03|20281.03|20364.13|20284.13|20361.03|20281.03|10
1739085870000|2025-02-09 07:24:30|20360.95|20280.95|20361.74|20281.74|20362.24|20282.24|20360.87|20280.87|10
1739085880000|2025-02-09 07:24:40|20361.82|20281.82|20366.34|20286.34|20366.74|20286.74|20361.82|20281.82|10
1739085890000|2025-02-09 07:24:50|20366.41|20286.41|20362.58|20282.58|20366.71|20286.71|20362.58|20282.58|10
1739085900000|2025-02-09 07:25:00|20361.9|20281.9|20363.12|20283.12|20365.08|20285.08|20361.36|20281.36|10
1739085910000|2025-02-09 07:25:10|20362.63|20282.63|20360.43|20280.43|20362.99|20282.99|20360.43|20280.43|10
1739085920000|2025-02-09 07:25:20|20359.48|20279.48|20363.23|20283.23|20363.23|20283.23|20357.61|20277.61|10
1739085930000|2025-02-09 07:25:30|20363.71|20283.71|20367.35|20287.35|20367.35|20287.35|20363.55|20283.55|9
1739085940000|2025-02-09 07:25:40|20367.61|20287.61|20369.07|20289.07|20369.07|20289.07|20365.83|20285.83|10
1739085950000|2025-02-09 07:25:50|20369.83|20289.83|20366|20286|20370.43|20290.43|20365.91|20285.91|10
1739085960000|2025-02-09 07:26:00|20366.07|20286.07|20375.02|20295.02|20375.02|20295.02|20366.07|20286.07|10
1739085970000|2025-02-09 07:26:10|20375.25|20295.25|20377.63|20297.63|20377.74|20297.74|20375.25|20295.25|10
1739085980000|2025-02-09 07:26:20|20377.59|20297.59|20374.16|20294.16|20377.59|20297.59|20374.16|20294.16|10
1739085990000|2025-02-09 07:26:30|20374.68|20294.68|20374.3|20294.3|20374.89|20294.89|20373.36|20293.36|10
1739086000000|2025-02-09 07:26:40|20373.9|20293.9|20373.24|20293.24|20374.33|20294.33|20373.24|20293.24|10
1739086010000|2025-02-09 07:26:50|20372.58|20292.58|20375.49|20295.49|20375.49|20295.49|20372.5|20292.5|10
1739086020000|2025-02-09 07:27:00|20375.91|20295.91|20378.19|20298.19|20378.36|20298.36|20375.91|20295.91|9
1739086030000|2025-02-09 07:27:10|20377.93|20297.93|20377.39|20297.39|20377.93|20297.93|20375.74|20295.74|10
1739086040000|2025-02-09 07:27:20|20377.74|20297.74|20376.79|20296.79|20377.74|20297.74|20375.35|20295.35|9
1739086050000|2025-02-09 07:27:30|20376.75|20296.75|20375|20295|20376.9|20296.9|20374.79|20294.79|9
1739086060000|2025-02-09 07:27:40|20375.05|20295.05|20371.55|20291.55|20375.05|20295.05|20371.55|20291.55|10
1739086070000|2025-02-09 07:27:50|20370.39|20290.39|20374.02|20294.02|20375.14|20295.14|20369.85|20289.85|10
1739086080000|2025-02-09 07:28:00|20373.58|20293.58|20375.9|20295.9|20375.9|20295.9|20373.58|20293.58|10
1739086090000|2025-02-09 07:28:10|20377.6|20297.6|20379.26|20299.26|20381.94|20301.94|20377.6|20297.6|10
1739086100000|2025-02-09 07:28:20|20379.4|20299.4|20380.96|20300.96|20380.96|20300.96|20379.4|20299.4|9
1739086110000|2025-02-09 07:28:30|20381|20301|20385.65|20305.65|20385.65|20305.65|20380.74|20300.74|10
1739086120000|2025-02-09 07:28:40|20385.84|20305.84|20387.97|20307.97|20388.44|20308.44|20385.84|20305.84|10
1739086130000|2025-02-09 07:28:50|20387.92|20307.92|20387.77|20307.77|20388.07|20308.07|20387.6|20307.6|10
1739086140000|2025-02-09 07:29:00|20387.84|20307.84|20388.33|20308.33|20388.91|20308.91|20387.84|20307.84|10
1739086150000|2025-02-09 07:29:10|20388.64|20308.64|20390.78|20310.78|20390.78|20310.78|20388.37|20308.37|10
1739086160000|2025-02-09 07:29:20|20390.79|20310.79|20397.33|20317.33|20397.57|20317.57|20390.38|20310.38|10
1739086170000|2025-02-09 07:29:30|20397.84|20317.84|20391.12|20311.12|20397.88|20317.88|20391.12|20311.12|10
1739086180000|2025-02-09 07:29:40|20390.71|20310.71|20391.51|20311.51|20391.51|20311.51|20388.53|20308.53|10
1739086190000|2025-02-09 07:29:50|20391.61|20311.61|20388.45|20308.45|20391.61|20311.61|20388.18|20308.18|10
1739086200000|2025-02-09 07:30:00|20389.07|20309.07|20390.16|20310.16|20390.84|20310.84|20389.07|20309.07|10
1739086210000|2025-02-09 07:30:10|20390.84|20310.84|20390.09|20310.09|20391.38|20311.38|20390.09|20310.09|10
1739086220000|2025-02-09 07:30:20|20392.41|20312.41|20395.58|20315.58|20395.58|20315.58|20391.76|20311.76|10
1739086230000|2025-02-09 07:30:30|20396.04|20316.04|20392.31|20312.31|20396.04|20316.04|20391.48|20311.48|10
1739086240000|2025-02-09 07:30:40|20393.09|20313.09|20399.5|20319.5|20399.5|20319.5|20393.09|20313.09|10
1739086250000|2025-02-09 07:30:50|20397.94|20317.94|20394.93|20314.93|20397.94|20317.94|20393.66|20313.66|10
1739086260000|2025-02-09 07:31:00|20394.91|20314.91|20392.05|20312.05|20394.91|20314.91|20392.05|20312.05|10
1739086270000|2025-02-09 07:31:10|20392.32|20312.32|20392.49|20312.49|20392.49|20312.49|20391.22|20311.22|9
1739086280000|2025-02-09 07:31:20|20393.55|20313.55|20392.83|20312.83|20394.01|20314.01|20392.01|20312.01|10
1739086290000|2025-02-09 07:31:30|20393.31|20313.31|20391.46|20311.46|20394.3|20314.3|20390.95|20310.95|10
1739086300000|2025-02-09 07:31:40|20391.09|20311.09|20389.42|20309.42|20391.44|20311.44|20389.42|20309.42|10
1739086310000|2025-02-09 07:31:50|20389.19|20309.19|20389.51|20309.51|20389.51|20309.51|20387.65|20307.65|10
1739086320000|2025-02-09 07:32:00|20389.03|20309.03|20385.54|20305.54|20389.03|20309.03|20385.54|20305.54|10
1739086330000|2025-02-09 07:32:10|20385.39|20305.39|20388.11|20308.11|20388.11|20308.11|20385.15|20305.15|10
1739086340000|2025-02-09 07:32:20|20387.33|20307.33|20387.75|20307.75|20387.75|20307.75|20384.99|20304.99|10
1739086350000|2025-02-09 07:32:30|20388.13|20308.13|20389.52|20309.52|20389.65|20309.65|20388.13|20308.13|10
1739086360000|2025-02-09 07:32:40|20390.95|20310.95|20391.08|20311.08|20392.59|20312.59|20390.95|20310.95|10
1739086370000|2025-02-09 07:32:50|20391.97|20311.97|20399.57|20319.57|20399.69|20319.69|20391.97|20311.97|10
1739086380000|2025-02-09 07:33:00|20399.16|20319.16|20396.13|20316.13|20399.16|20319.16|20396.13|20316.13|10
1739086390000|2025-02-09 07:33:10|20396.4|20316.4|20398.68|20318.68|20399.4|20319.4|20396.4|20316.4|10
1739086400000|2025-02-09 07:33:20|20399.77|20319.77|20402.96|20322.96|20402.96|20322.96|20398.42|20318.42|10
1739086410000|2025-02-09 07:33:30|20404.24|20324.24|20404.23|20324.23|20405.26|20325.26|20403.88|20323.88|10
1739086420000|2025-02-09 07:33:40|20405.33|20325.33|20406.92|20326.92|20407.4|20327.4|20405.33|20325.33|10
1739086430000|2025-02-09 07:33:50|20406.95|20326.95|20401.74|20321.74|20406.95|20326.95|20401.74|20321.74|10
1739086440000|2025-02-09 07:34:00|20401.41|20321.41|20403.39|20323.39|20403.43|20323.43|20400.6|20320.6|10
1739086450000|2025-02-09 07:34:10|20403.1|20323.1|20405.77|20325.77|20405.77|20325.77|20402.34|20322.34|10
1739086460000|2025-02-09 07:34:20|20407.08|20327.08|20409.49|20329.49|20409.54|20329.54|20407.08|20327.08|9
1739086470000|2025-02-09 07:34:30|20410.36|20330.36|20411.98|20331.98|20412.84|20332.84|20410.36|20330.36|10
1739086480000|2025-02-09 07:34:40|20411.88|20331.88|20408.67|20328.67|20412.14|20332.14|20408.2|20328.2|10
1739086490000|2025-02-09 07:34:50|20408.76|20328.76|20409.27|20329.27|20409.29|20329.29|20408.28|20328.28|10
1739086500000|2025-02-09 07:35:00|20408.94|20328.94|20408.33|20328.33|20410.12|20330.12|20408.33|20328.33|10
1739086510000|2025-02-09 07:35:10|20413.61|20333.61|20412|20332|20413.61|20333.61|20412|20332|10
1739086520000|2025-02-09 07:35:20|20411.49|20331.49|20403.01|20323.01|20411.64|20331.64|20403.01|20323.01|10
1739086530000|2025-02-09 07:35:30|20402.91|20322.91|20399.27|20319.27|20402.91|20322.91|20399.27|20319.27|10
1739086540000|2025-02-09 07:35:40|20399.31|20319.31|20403.74|20323.74|20403.74|20323.74|20399.31|20319.31|10
1739086550000|2025-02-09 07:35:50|20403.91|20323.91|20399.68|20319.68|20403.91|20323.91|20399.19|20319.19|10
1739086560000|2025-02-09 07:36:00|20398.74|20318.74|20399.1|20319.1|20399.1|20319.1|20396.13|20316.13|10
1739086570000|2025-02-09 07:36:10|20401.83|20321.83|20406.17|20326.17|20406.17|20326.17|20401.83|20321.83|10
1739086580000|2025-02-09 07:36:20|20406.47|20326.47|20406.95|20326.95|20408.02|20328.02|20406.47|20326.47|10
1739086590000|2025-02-09 07:36:30|20406.88|20326.88|20407.71|20327.71|20407.71|20327.71|20406.81|20326.81|9
1739086600000|2025-02-09 07:36:40|20408.2|20328.2|20406.15|20326.15|20408.53|20328.53|20406.15|20326.15|10
1739086610000|2025-02-09 07:36:50|20405.94|20325.94|20404.32|20324.32|20405.94|20325.94|20404.32|20324.32|9
1739086620000|2025-02-09 07:37:00|20404.27|20324.27|20404.25|20324.25|20408.33|20328.33|20404.19|20324.19|10
1739086630000|2025-02-09 07:37:10|20404.34|20324.34|20408.03|20328.03|20408.07|20328.07|20404.34|20324.34|10
1739086640000|2025-02-09 07:37:20|20407.13|20327.13|20407.22|20327.22|20408.15|20328.15|20405.54|20325.54|10
1739086650000|2025-02-09 07:37:30|20407.9|20327.9|20408.77|20328.77|20408.77|20328.77|20407.9|20327.9|10
1739086660000|2025-02-09 07:37:40|20408.84|20328.84|20408.14|20328.14|20409.01|20329.01|20408.14|20328.14|9
1739086670000|2025-02-09 07:37:50|20408.34|20328.34|20408.3|20328.3|20408.38|20328.38|20408.14|20328.14|10
1739086680000|2025-02-09 07:38:00|20408.6|20328.6|20410.23|20330.23|20410.28|20330.28|20408.6|20328.6|10
1739086690000|2025-02-09 07:38:10|20410.4|20330.4|20412.13|20332.13|20412.13|20332.13|20410.4|20330.4|9
1739086700000|2025-02-09 07:38:20|20412.19|20332.19|20412.42|20332.42|20412.42|20332.42|20411.79|20331.79|10
1739086710000|2025-02-09 07:38:30|20412.62|20332.62|20412.32|20332.32|20412.92|20332.92|20412.32|20332.32|10
1739086720000|2025-02-09 07:38:40|20412.33|20332.33|20414.43|20334.43|20414.43|20334.43|20412.18|20332.18|10
1739086730000|2025-02-09 07:38:50|20414.7|20334.7|20413.15|20333.15|20414.7|20334.7|20413.15|20333.15|10
1739086740000|2025-02-09 07:39:00|20412.68|20332.68|20411.97|20331.97|20412.77|20332.77|20411.66|20331.66|10
1739086750000|2025-02-09 07:39:10|20411.82|20331.82|20409.99|20329.99|20411.82|20331.82|20409.32|20329.32|10
1739086760000|2025-02-09 07:39:20|20410.13|20330.13|20413.35|20333.35|20413.35|20333.35|20410.13|20330.13|10
1739086770000|2025-02-09 07:39:30|20413.44|20333.44|20414.3|20334.3|20414.3|20334.3|20413.15|20333.15|10
1739086780000|2025-02-09 07:39:40|20413.6|20333.6|20409.84|20329.84|20413.6|20333.6|20408.59|20328.59|10
1739086790000|2025-02-09 07:39:50|20410.01|20330.01|20408.89|20328.89|20410.09|20330.09|20408.89|20328.89|10
1739086800000|2025-02-09 07:40:00|20408.79|20328.79|20404.84|20324.84|20408.79|20328.79|20404.84|20324.84|9
1739086810000|2025-02-09 07:40:10|20403.08|20323.08|20399.83|20319.83|20403.08|20323.08|20399.83|20319.83|10
1739086820000|2025-02-09 07:40:20|20399.23|20319.23|20401.21|20321.21|20401.21|20321.21|20399.16|20319.16|10
1739086830000|2025-02-09 07:40:30|20400.88|20320.88|20400.11|20320.11|20401.37|20321.37|20399.88|20319.88|10
1739086840000|2025-02-09 07:40:40|20399.65|20319.65|20400.77|20320.77|20401.52|20321.52|20399.65|20319.65|10
1739086850000|2025-02-09 07:40:50|20400.41|20320.41|20394.98|20314.98|20400.41|20320.41|20394.98|20314.98|10
1739086860000|2025-02-09 07:41:00|20394.96|20314.96|20392.33|20312.33|20394.96|20314.96|20389.72|20309.72|10
1739086870000|2025-02-09 07:41:10|20392.57|20312.57|20400.37|20320.37|20400.37|20320.37|20392.47|20312.47|10
1739086880000|2025-02-09 07:41:20|20402.09|20322.09|20400.08|20320.08|20403.99|20323.99|20400.08|20320.08|10
1739086890000|2025-02-09 07:41:30|20399.96|20319.96|20389.84|20309.84|20399.96|20319.96|20389.84|20309.84|10
1739086900000|2025-02-09 07:41:40|20388.64|20308.64|20387.6|20307.6|20388.86|20308.86|20387.6|20307.6|9
1739086910000|2025-02-09 07:41:50|20388.12|20308.12|20387.88|20307.88|20389.1|20309.1|20387.88|20307.88|10
1739086920000|2025-02-09 07:42:00|20388.2|20308.2|20391.23|20311.23|20391.43|20311.43|20388.06|20308.06|10
1739086930000|2025-02-09 07:42:10|20391.21|20311.21|20394.48|20314.48|20394.48|20314.48|20391.17|20311.17|10
1739086940000|2025-02-09 07:42:20|20395.32|20315.32|20395.14|20315.14|20395.38|20315.38|20394.29|20314.29|10
1739086950000|2025-02-09 07:42:30|20395.04|20315.04|20397.37|20317.37|20397.37|20317.37|20394.87|20314.87|10
1739086960000|2025-02-09 07:42:40|20400|20320|20401.01|20321.01|20403.73|20323.73|20400|20320|10
1739086970000|2025-02-09 07:42:50|20401.3|20321.3|20400.98|20320.98|20401.44|20321.44|20400.13|20320.13|10
1739086980000|2025-02-09 07:43:00|20400.89|20320.89|20402.34|20322.34|20402.34|20322.34|20400.18|20320.18|10
1739086990000|2025-02-09 07:43:10|20402.59|20322.59|20405.87|20325.87|20405.87|20325.87|20402.59|20322.59|10
1739087000000|2025-02-09 07:43:20|20404.89|20324.89|20404.79|20324.79|20404.89|20324.89|20403.96|20323.96|10
1739087010000|2025-02-09 07:43:30|20405.45|20325.45|20403.92|20323.92|20405.68|20325.68|20403.92|20323.92|10
1739087020000|2025-02-09 07:43:40|20403.88|20323.88|20405.18|20325.18|20405.18|20325.18|20403.87|20323.87|9
1739087030000|2025-02-09 07:43:50|20405.53|20325.53|20404.82|20324.82|20405.53|20325.53|20404.57|20324.57|10
1739087040000|2025-02-09 07:44:00|20404.66|20324.66|20402.43|20322.43|20404.66|20324.66|20401.91|20321.91|10
1739087050000|2025-02-09 07:44:10|20402.28|20322.28|20395.35|20315.35|20402.32|20322.32|20395.35|20315.35|10
1739087060000|2025-02-09 07:44:20|20393.92|20313.92|20393.37|20313.37|20394.26|20314.26|20393.37|20313.37|10
1739087070000|2025-02-09 07:44:30|20392.76|20312.76|20386.8|20306.8|20392.76|20312.76|20386.35|20306.35|9
1739087080000|2025-02-09 07:44:40|20386.86|20306.86|20385.91|20305.91|20388.15|20308.15|20385.91|20305.91|9
1739087090000|2025-02-09 07:44:50|20385.89|20305.89|20386.72|20306.72|20386.72|20306.72|20385.12|20305.12|10
1739087100000|2025-02-09 07:45:00|20386.78|20306.78|20386.85|20306.85|20386.85|20306.85|20386.26|20306.26|10
1739087110000|2025-02-09 07:45:10|20387.1|20307.1|20395.69|20315.69|20395.69|20315.69|20387.1|20307.1|10
1739087120000|2025-02-09 07:45:20|20395.61|20315.61|20396.31|20316.31|20396.31|20316.31|20393.54|20313.54|10
1739087130000|2025-02-09 07:45:30|20396.91|20316.91|20402.26|20322.26|20402.26|20322.26|20396.65|20316.65|10
1739087140000|2025-02-09 07:45:40|20401.83|20321.83|20404.86|20324.86|20404.86|20324.86|20401.83|20321.83|10
1739087150000|2025-02-09 07:45:50|20405.04|20325.04|20404.1|20324.1|20405.39|20325.39|20403.68|20323.68|10
1739087160000|2025-02-09 07:46:00|20405.17|20325.17|20402.15|20322.15|20405.97|20325.97|20402.15|20322.15|10
1739087170000|2025-02-09 07:46:10|20402.25|20322.25|20403.1|20323.1|20403.1|20323.1|20398.17|20318.17|9
1739087180000|2025-02-09 07:46:20|20404.17|20324.17|20403.99|20323.99|20405.55|20325.55|20403.99|20323.99|10
1739087190000|2025-02-09 07:46:30|20403.91|20323.91|20403.9|20323.9|20404.04|20324.04|20403.56|20323.56|9
1739087200000|2025-02-09 07:46:40|20403.98|20323.98|20402.07|20322.07|20404.13|20324.13|20402.07|20322.07|10
1739087210000|2025-02-09 07:46:50|20401.94|20321.94|20401.54|20321.54|20402.95|20322.95|20401.54|20321.54|10
1739087220000|2025-02-09 07:47:00|20401.69|20321.69|20405.38|20325.38|20405.38|20325.38|20399.37|20319.37|10
1739087230000|2025-02-09 07:47:10|20406.36|20326.36|20404|20324|20407.3|20327.3|20404|20324|10
1739087240000|2025-02-09 07:47:20|20402.99|20322.99|20397.7|20317.7|20402.99|20322.99|20397.7|20317.7|10
1739087250000|2025-02-09 07:47:30|20397.8|20317.8|20398.71|20318.71|20398.71|20318.71|20397.36|20317.36|9
1739087260000|2025-02-09 07:47:40|20398.91|20318.91|20392.87|20312.87|20398.91|20318.91|20392.48|20312.48|9
1739087270000|2025-02-09 07:47:50|20393.18|20313.18|20394.68|20314.68|20394.68|20314.68|20393.18|20313.18|10
1739087280000|2025-02-09 07:48:00|20394.84|20314.84|20394.89|20314.89|20394.99|20314.99|20394.54|20314.54|10
1739087290000|2025-02-09 07:48:10|20395.01|20315.01|20394.73|20314.73|20395.01|20315.01|20393.34|20313.34|10
1739087300000|2025-02-09 07:48:20|20395.57|20315.57|20393.84|20313.84|20396.64|20316.64|20393.18|20313.18|10
1739087310000|2025-02-09 07:48:30|20394.21|20314.21|20393.81|20313.81|20394.62|20314.62|20393.81|20313.81|10
1739087320000|2025-02-09 07:48:40|20394.26|20314.26|20395.34|20315.34|20395.34|20315.34|20393.38|20313.38|7
1739087330000|2025-02-09 07:48:50|20395.07|20315.07|20396.07|20316.07|20396.85|20316.85|20395.07|20315.07|10
1739087340000|2025-02-09 07:49:00|20395.98|20315.98|20395.83|20315.83|20395.98|20315.98|20394.98|20314.98|9
1739087350000|2025-02-09 07:49:10|20396.13|20316.13|20406.77|20326.77|20406.77|20326.77|20396.13|20316.13|10
1739087360000|2025-02-09 07:49:20|20406.89|20326.89|20408.25|20328.25|20408.25|20328.25|20406.89|20326.89|10
1739087370000|2025-02-09 07:49:30|20408|20328|20403.98|20323.98|20408|20328|20403.98|20323.98|10
1739087380000|2025-02-09 07:49:40|20403.48|20323.48|20403.31|20323.31|20403.76|20323.76|20403.31|20323.31|8
1739087390000|2025-02-09 07:49:50|20403.36|20323.36|20404.02|20324.02|20404.08|20324.08|20403.36|20323.36|9
1739087400000|2025-02-09 07:50:00|20404|20324|20404.45|20324.45|20404.45|20324.45|20402.9|20322.9|10
1739087410000|2025-02-09 07:50:10|20404.85|20324.85|20404.41|20324.41|20405.22|20325.22|20403.8|20323.8|10
1739087420000|2025-02-09 07:50:20|20404.78|20324.78|20404.63|20324.63|20404.99|20324.99|20404.4|20324.4|10
1739087430000|2025-02-09 07:50:30|20404.64|20324.64|20397.34|20317.34|20404.64|20324.64|20397.27|20317.27|9
1739087440000|2025-02-09 07:50:40|20397.35|20317.35|20395.24|20315.24|20397.49|20317.49|20395.24|20315.24|10
1739087450000|2025-02-09 07:50:50|20395.19|20315.19|20396.7|20316.7|20396.92|20316.92|20395.16|20315.16|10
1739087460000|2025-02-09 07:51:00|20396.23|20316.23|20395.32|20315.32|20396.23|20316.23|20393.9|20313.9|10
1739087470000|2025-02-09 07:51:10|20394.69|20314.69|20397.5|20317.5|20397.5|20317.5|20394.3|20314.3|10
1739087480000|2025-02-09 07:51:20|20398.14|20318.14|20396.61|20316.61|20399.03|20319.03|20396.61|20316.61|10
1739087490000|2025-02-09 07:51:30|20396.88|20316.88|20397.92|20317.92|20398.26|20318.26|20396.88|20316.88|9
1739087500000|2025-02-09 07:51:40|20397.79|20317.79|20394.26|20314.26|20397.79|20317.79|20394.26|20314.26|10
1739087510000|2025-02-09 07:51:50|20394.22|20314.22|20395.75|20315.75|20395.75|20315.75|20394.17|20314.17|10
1739087520000|2025-02-09 07:52:00|20396.08|20316.08|20398.18|20318.18|20398.18|20318.18|20396.08|20316.08|10
1739087530000|2025-02-09 07:52:10|20398.44|20318.44|20399.84|20319.84|20399.84|20319.84|20398.38|20318.38|10
1739087540000|2025-02-09 07:52:20|20400.17|20320.17|20399.54|20319.54|20400.39|20320.39|20399.54|20319.54|10
1739087550000|2025-02-09 07:52:30|20400.03|20320.03|20404.72|20324.72|20404.72|20324.72|20400.03|20320.03|10
1739087560000|2025-02-09 07:52:40|20404.87|20324.87|20401.85|20321.85|20405.49|20325.49|20401.85|20321.85|10
1739087570000|2025-02-09 07:52:50|20401.53|20321.53|20401.46|20321.46|20401.82|20321.82|20401.46|20321.46|9
1739087580000|2025-02-09 07:53:00|20400.93|20320.93|20398.95|20318.95|20400.93|20320.93|20398.95|20318.95|10
1739087590000|2025-02-09 07:53:10|20399.09|20319.09|20400.85|20320.85|20400.85|20320.85|20399.09|20319.09|10
1739087600000|2025-02-09 07:53:20|20400.75|20320.75|20401.84|20321.84|20401.84|20321.84|20400.51|20320.51|8
1739087610000|2025-02-09 07:53:30|20401.97|20321.97|20401.17|20321.17|20402|20322|20401.07|20321.07|9
1739087620000|2025-02-09 07:53:40|20401.28|20321.28|20402.27|20322.27|20402.27|20322.27|20400.98|20320.98|9
1739087630000|2025-02-09 07:53:50|20402.38|20322.38|20403.47|20323.47|20403.99|20323.99|20402.38|20322.38|8
1739087640000|2025-02-09 07:54:00|20403.39|20323.39|20403.2|20323.2|20404.33|20324.33|20403.2|20323.2|9
1739087650000|2025-02-09 07:54:10|20403.12|20323.12|20403.51|20323.51|20403.51|20323.51|20403.02|20323.02|9
1739087660000|2025-02-09 07:54:20|20403.88|20323.88|20402.59|20322.59|20404.17|20324.17|20402.59|20322.59|9
1739087670000|2025-02-09 07:54:30|20404.85|20324.85|20406.87|20326.87|20407.31|20327.31|20404.85|20324.85|9
1739087680000|2025-02-09 07:54:40|20406.84|20326.84|20407.77|20327.77|20407.95|20327.95|20406.83|20326.83|10
1739087690000|2025-02-09 07:54:50|20407.83|20327.83|20408.61|20328.61|20408.61|20328.61|20407.73|20327.73|10
1739087700000|2025-02-09 07:55:00|20408.37|20328.37|20406.4|20326.4|20408.37|20328.37|20405.93|20325.93|10
1739087710000|2025-02-09 07:55:10|20406.44|20326.44|20406.84|20326.84|20406.84|20326.84|20406.05|20326.05|10
1739087720000|2025-02-09 07:55:20|20406.96|20326.96|20407.03|20327.03|20407.05|20327.05|20406.62|20326.62|10
1739087730000|2025-02-09 07:55:30|20407.07|20327.07|20406.62|20326.62|20407.07|20327.07|20406.48|20326.48|10
1739087740000|2025-02-09 07:55:40|20406.63|20326.63|20405.92|20325.92|20406.63|20326.63|20404.77|20324.77|9
1739087750000|2025-02-09 07:55:50|20405.91|20325.91|20405.34|20325.34|20405.91|20325.91|20405.34|20325.34|9
1739087760000|2025-02-09 07:56:00|20405.3|20325.3|20404.08|20324.08|20405.3|20325.3|20404.08|20324.08|10
1739087770000|2025-02-09 07:56:10|20404.06|20324.06|20405.59|20325.59|20405.59|20325.59|20404.02|20324.02|10
1739087780000|2025-02-09 07:56:20|20405.61|20325.61|20404.69|20324.69|20405.61|20325.61|20404.69|20324.69|10
1739087790000|2025-02-09 07:56:30|20404.65|20324.65|20404.74|20324.74|20404.8|20324.8|20404.56|20324.56|9
1739087800000|2025-02-09 07:56:40|20404.76|20324.76|20404.25|20324.25|20404.76|20324.76|20404.25|20324.25|10
1739087810000|2025-02-09 07:56:50|20404.06|20324.06|20401.72|20321.72|20404.06|20324.06|20401.72|20321.72|10
1739087820000|2025-02-09 07:57:00|20401.49|20321.49|20400.07|20320.07|20401.63|20321.63|20400.07|20320.07|10
1739087830000|2025-02-09 07:57:10|20400.19|20320.19|20398.75|20318.75|20400.19|20320.19|20398.6|20318.6|10
1739087840000|2025-02-09 07:57:20|20398.83|20318.83|20397.76|20317.76|20398.83|20318.83|20397.76|20317.76|9
1739087850000|2025-02-09 07:57:30|20397.93|20317.93|20398.05|20318.05|20398.05|20318.05|20397.69|20317.69|10
1739087860000|2025-02-09 07:57:40|20398.07|20318.07|20399.23|20319.23|20399.23|20319.23|20397.6|20317.6|10
1739087870000|2025-02-09 07:57:50|20399.17|20319.17|20395.6|20315.6|20399.44|20319.44|20395.6|20315.6|10
1739087880000|2025-02-09 07:58:00|20395.61|20315.61|20397.66|20317.66|20397.73|20317.73|20395.61|20315.61|9
1739087890000|2025-02-09 07:58:10|20397.2|20317.2|20396.77|20316.77|20397.2|20317.2|20396.47|20316.47|10
1739087900000|2025-02-09 07:58:20|20396.75|20316.75|20398.69|20318.69|20398.84|20318.84|20396.67|20316.67|10
1739087910000|2025-02-09 07:58:30|20398.5|20318.5|20397.4|20317.4|20398.8|20318.8|20397.21|20317.21|10
1739087920000|2025-02-09 07:58:40|20397.42|20317.42|20393.27|20313.27|20397.42|20317.42|20393.27|20313.27|10
1739087930000|2025-02-09 07:58:50|20393.34|20313.34|20391.79|20311.79|20393.46|20313.46|20391.79|20311.79|10
1739087940000|2025-02-09 07:59:00|20392.1|20312.1|20390.8|20310.8|20392.1|20312.1|20389.77|20309.77|10
1739087950000|2025-02-09 07:59:10|20390.92|20310.92|20390.69|20310.69|20391.22|20311.22|20390.01|20310.01|10
1739087960000|2025-02-09 07:59:20|20390.66|20310.66|20387.84|20307.84|20390.66|20310.66|20387.59|20307.59|9
1739087970000|2025-02-09 07:59:30|20388.14|20308.14|20394.75|20314.75|20394.75|20314.75|20388.14|20308.14|10
1739087980000|2025-02-09 07:59:40|20395.23|20315.23|20394.76|20314.76|20395.67|20315.67|20394.76|20314.76|10
1739087990000|2025-02-09 07:59:50|20394.73|20314.73|20397.74|20317.74|20397.79|20317.79|20394.73|20314.73|10
1739088000000|2025-02-09 08:00:00|20397.62|20317.62|20410.84|20330.84|20410.84|20330.84|20397.62|20317.62|10
1739088010000|2025-02-09 08:00:10|20411.83|20331.83|20424.82|20344.82|20424.82|20344.82|20411.83|20331.83|10
1739088020000|2025-02-09 08:00:20|20424.29|20344.29|20422.49|20342.49|20424.29|20344.29|20421.92|20341.92|10
1739088030000|2025-02-09 08:00:30|20422.38|20342.38|20418.48|20338.48|20422.38|20342.38|20418.31|20338.31|10
1739088040000|2025-02-09 08:00:40|20418.17|20338.17|20416.65|20336.65|20418.25|20338.25|20416.56|20336.56|10
1739088050000|2025-02-09 08:00:50|20415.84|20335.84|20412.42|20332.42|20415.86|20335.86|20412.32|20332.32|10
1739088060000|2025-02-09 08:01:00|20411.85|20331.85|20412.79|20332.79|20412.84|20332.84|20411.37|20331.37|10
1739088070000|2025-02-09 08:01:10|20413.29|20333.29|20415.42|20335.42|20415.58|20335.58|20413.29|20333.29|10
1739088080000|2025-02-09 08:01:20|20416.02|20336.02|20416.12|20336.12|20416.51|20336.51|20415.59|20335.59|10
1739088090000|2025-02-09 08:01:30|20416.78|20336.78|20424.75|20344.75|20424.75|20344.75|20416.78|20336.78|10
1739088100000|2025-02-09 08:01:40|20424.77|20344.77|20421.55|20341.55|20425.88|20345.88|20421.55|20341.55|10
1739088110000|2025-02-09 08:01:50|20420.22|20340.22|20420|20340|20420.53|20340.53|20417.32|20337.32|10
1739088120000|2025-02-09 08:02:00|20419.16|20339.16|20416.77|20336.77|20419.16|20339.16|20414.59|20334.59|10
1739088130000|2025-02-09 08:02:10|20417.03|20337.03|20415.1|20335.1|20417.03|20337.03|20415.1|20335.1|10
1739088140000|2025-02-09 08:02:20|20415.08|20335.08|20415.34|20335.34|20415.55|20335.55|20415.08|20335.08|10
1739088150000|2025-02-09 08:02:30|20415.78|20335.78|20419.45|20339.45|20420.74|20340.74|20415.35|20335.35|9
1739088160000|2025-02-09 08:02:40|20419.46|20339.46|20420.22|20340.22|20420.22|20340.22|20419.46|20339.46|10
1739088170000|2025-02-09 08:02:50|20419.97|20339.97|20420.78|20340.78|20420.78|20340.78|20419.77|20339.77|9
1739088180000|2025-02-09 08:03:00|20420.56|20340.56|20423.83|20343.83|20423.83|20343.83|20420.49|20340.49|10
1739088190000|2025-02-09 08:03:10|20423.58|20343.58|20423.38|20343.38|20424|20344|20423.31|20343.31|9
1739088200000|2025-02-09 08:03:20|20423.86|20343.86|20422.67|20342.67|20424.1|20344.1|20422.67|20342.67|10
1739088210000|2025-02-09 08:03:30|20422.61|20342.61|20420.59|20340.59|20422.64|20342.64|20420.37|20340.37|10
1739088220000|2025-02-09 08:03:40|20420.65|20340.65|20419.26|20339.26|20420.66|20340.66|20419.26|20339.26|8
1739088230000|2025-02-09 08:03:50|20419.25|20339.25|20418.87|20338.87|20419.25|20339.25|20418.87|20338.87|9
1739088240000|2025-02-09 08:04:00|20418.89|20338.89|20417.38|20337.38|20418.89|20338.89|20417.26|20337.26|10
1739088250000|2025-02-09 08:04:10|20417.23|20337.23|20415.82|20335.82|20420.08|20340.08|20415.65|20335.65|10
1739088260000|2025-02-09 08:04:20|20415.79|20335.79|20415.53|20335.53|20415.79|20335.79|20414.99|20334.99|10
1739088270000|2025-02-09 08:04:30|20415.55|20335.55|20414.57|20334.57|20415.56|20335.56|20414.57|20334.57|10
1739088280000|2025-02-09 08:04:40|20414.56|20334.56|20417.04|20337.04|20417.04|20337.04|20414.56|20334.56|9
1739088290000|2025-02-09 08:04:50|20417.16|20337.16|20419.24|20339.24|20419.34|20339.34|20417.16|20337.16|10
1739088300000|2025-02-09 08:05:00|20419.37|20339.37|20421.02|20341.02|20421.32|20341.32|20419.37|20339.37|10
1739088310000|2025-02-09 08:05:10|20420.9|20340.9|20425.56|20345.56|20425.56|20345.56|20420.83|20340.83|10
1739088320000|2025-02-09 08:05:20|20425.18|20345.18|20424.39|20344.39|20425.18|20345.18|20423.68|20343.68|10
1739088330000|2025-02-09 08:05:30|20424.58|20344.58|20423.29|20343.29|20424.99|20344.99|20423.29|20343.29|10
1739088340000|2025-02-09 08:05:40|20423.09|20343.09|20423.2|20343.2|20423.2|20343.2|20421.45|20341.45|10
1739088350000|2025-02-09 08:05:50|20423.37|20343.37|20423.39|20343.39|20423.69|20343.69|20423.18|20343.18|10
1739088360000|2025-02-09 08:06:00|20423.38|20343.38|20422.83|20342.83|20423.66|20343.66|20422.18|20342.18|10
1739088370000|2025-02-09 08:06:10|20423.81|20343.81|20425.85|20345.85|20425.85|20345.85|20423.81|20343.81|10
1739088380000|2025-02-09 08:06:20|20425.78|20345.78|20426.03|20346.03|20426.34|20346.34|20425.78|20345.78|10
1739088390000|2025-02-09 08:06:30|20425.92|20345.92|20426.85|20346.85|20426.85|20346.85|20425.86|20345.86|10
1739088400000|2025-02-09 08:06:40|20426.82|20346.82|20426.79|20346.79|20427.49|20347.49|20426.79|20346.79|7
1739088410000|2025-02-09 08:06:50|20430.05|20350.05|20430.53|20350.53|20433.91|20353.91|20429.9|20349.9|10
1739088420000|2025-02-09 08:07:00|20430.39|20350.39|20428.15|20348.15|20430.52|20350.52|20427.82|20347.82|10
1739088430000|2025-02-09 08:07:10|20428.31|20348.31|20429.62|20349.62|20429.62|20349.62|20428.31|20348.31|9
1739088440000|2025-02-09 08:07:20|20429.6|20349.6|20429.08|20349.08|20429.96|20349.96|20429.08|20349.08|9
1739088450000|2025-02-09 08:07:30|20429.18|20349.18|20428.8|20348.8|20429.39|20349.39|20428.34|20348.34|10
1739088460000|2025-02-09 08:07:40|20428.69|20348.69|20425.46|20345.46|20428.69|20348.69|20425.39|20345.39|10
1739088470000|2025-02-09 08:07:50|20429.15|20349.15|20433.69|20353.69|20434.59|20354.59|20429.15|20349.15|10
1739088480000|2025-02-09 08:08:00|20433.44|20353.44|20435.21|20355.21|20435.21|20355.21|20432.89|20352.89|10
1739088490000|2025-02-09 08:08:10|20435.4|20355.4|20435.48|20355.48|20435.54|20355.54|20435.12|20355.12|9
1739088500000|2025-02-09 08:08:20|20435.34|20355.34|20434.06|20354.06|20435.34|20355.34|20433.45|20353.45|10
1739088510000|2025-02-09 08:08:30|20434.22|20354.22|20435.78|20355.78|20435.78|20355.78|20434.22|20354.22|10
1739088520000|2025-02-09 08:08:40|20435.98|20355.98|20439.99|20359.99|20439.99|20359.99|20435.98|20355.98|10
1739088530000|2025-02-09 08:08:50|20440.98|20360.98|20440.74|20360.74|20440.98|20360.98|20439.42|20359.42|10
1739088540000|2025-02-09 08:09:00|20441.27|20361.27|20440.17|20360.17|20441.27|20361.27|20439.85|20359.85|10
1739088550000|2025-02-09 08:09:10|20441.4|20361.4|20442|20362|20442.44|20362.44|20441.4|20361.4|9
1739088560000|2025-02-09 08:09:20|20441.69|20361.69|20439.34|20359.34|20441.69|20361.69|20439.34|20359.34|9
1739088570000|2025-02-09 08:09:30|20439.25|20359.25|20438.58|20358.58|20439.25|20359.25|20437.62|20357.62|10
1739088580000|2025-02-09 08:09:40|20438.64|20358.64|20435.13|20355.13|20438.64|20358.64|20435.13|20355.13|10
1739088590000|2025-02-09 08:09:50|20435.06|20355.06|20443.25|20363.25|20443.25|20363.25|20434.61|20354.61|10
1739088600000|2025-02-09 08:10:00|20443.68|20363.68|20443.18|20363.18|20443.68|20363.68|20442.75|20362.75|9
1739088610000|2025-02-09 08:10:10|20443.95|20363.95|20444.77|20364.77|20445.61|20365.61|20443.95|20363.95|10
1739088620000|2025-02-09 08:10:20|20444.84|20364.84|20444.86|20364.86|20444.86|20364.86|20444.63|20364.63|7
1739088630000|2025-02-09 08:10:30|20444.81|20364.81|20434.95|20354.95|20444.81|20364.81|20434.9|20354.9|10
1739088640000|2025-02-09 08:10:40|20434.85|20354.85|20433.22|20353.22|20434.85|20354.85|20433.22|20353.22|10
1739088650000|2025-02-09 08:10:50|20432.63|20352.63|20430.43|20350.43|20432.63|20352.63|20430.19|20350.19|10
1739088660000|2025-02-09 08:11:00|20430.36|20350.36|20432.64|20352.64|20438.78|20358.78|20430.36|20350.36|10
1739088670000|2025-02-09 08:11:10|20432.8|20352.8|20432.42|20352.42|20433.27|20353.27|20432.42|20352.42|10
1739088680000|2025-02-09 08:11:20|20432.81|20352.81|20431.37|20351.37|20433.06|20353.06|20431.37|20351.37|10
1739088690000|2025-02-09 08:11:30|20430.82|20350.82|20431.75|20351.75|20432.44|20352.44|20430.09|20350.09|9
1739088700000|2025-02-09 08:11:40|20431.69|20351.69|20430.56|20350.56|20432.13|20352.13|20430.56|20350.56|10
1739088710000|2025-02-09 08:11:50|20430.46|20350.46|20429.34|20349.34|20430.46|20350.46|20429.28|20349.28|10
1739088720000|2025-02-09 08:12:00|20429.42|20349.42|20434.75|20354.75|20434.75|20354.75|20429.36|20349.36|10
1739088730000|2025-02-09 08:12:10|20434.71|20354.71|20438.45|20358.45|20438.45|20358.45|20434.71|20354.71|10
1739088740000|2025-02-09 08:12:20|20440.34|20360.34|20441.74|20361.74|20442.52|20362.52|20440.34|20360.34|10
1739088750000|2025-02-09 08:12:30|20441.45|20361.45|20441.46|20361.46|20441.46|20361.46|20440.51|20360.51|10
1739088760000|2025-02-09 08:12:40|20442.27|20362.27|20443.71|20363.71|20443.75|20363.75|20442.27|20362.27|10
1739088770000|2025-02-09 08:12:50|20443.62|20363.62|20446.27|20366.27|20446.27|20366.27|20443.62|20363.62|9
1739088780000|2025-02-09 08:13:00|20446.97|20366.97|20445.97|20365.97|20447.72|20367.72|20445.14|20365.14|10
1739088790000|2025-02-09 08:13:10|20446.07|20366.07|20453.6|20373.6|20453.6|20373.6|20446.07|20366.07|10
1739088800000|2025-02-09 08:13:20|20453.64|20373.64|20449.33|20369.33|20453.99|20373.99|20449.33|20369.33|10
1739088810000|2025-02-09 08:13:30|20448.48|20368.48|20448.4|20368.4|20448.48|20368.48|20447.32|20367.32|10
1739088820000|2025-02-09 08:13:40|20438.88|20358.88|20440.26|20360.26|20440.26|20360.26|20438.88|20358.88|8
1739088830000|2025-02-09 08:13:50|20440.18|20360.18|20437.99|20357.99|20440.18|20360.18|20437.99|20357.99|10
1739088840000|2025-02-09 08:14:00|20437.77|20357.77|20439.92|20359.92|20439.92|20359.92|20437.77|20357.77|10
1739088850000|2025-02-09 08:14:10|20439.98|20359.98|20438.87|20358.87|20440.06|20360.06|20437.53|20357.53|10
1739088860000|2025-02-09 08:14:20|20438.9|20358.9|20439.62|20359.62|20439.62|20359.62|20438.9|20358.9|10
1739088870000|2025-02-09 08:14:30|20439.71|20359.71|20439.1|20359.1|20440.08|20360.08|20438.99|20358.99|9
1739088880000|2025-02-09 08:14:40|20439.26|20359.26|20439.4|20359.4|20439.77|20359.77|20439.26|20359.26|10
1739088890000|2025-02-09 08:14:50|20438.9|20358.9|20437.74|20357.74|20438.9|20358.9|20436.87|20356.87|10
1739088900000|2025-02-09 08:15:00|20438.23|20358.23|20436.08|20356.08|20438.52|20358.52|20435.99|20355.99|10
1739088910000|2025-02-09 08:15:10|20435.87|20355.87|20438.86|20358.86|20439.72|20359.72|20432.94|20352.94|10
1739088920000|2025-02-09 08:15:20|20438.11|20358.11|20435.71|20355.71|20438.36|20358.36|20435.71|20355.71|10
1739088930000|2025-02-09 08:15:30|20434.87|20354.87|20435.27|20355.27|20435.27|20355.27|20429.99|20349.99|10
1739088940000|2025-02-09 08:15:40|20435.47|20355.47|20441.8|20361.8|20441.8|20361.8|20435.42|20355.42|10
1739088950000|2025-02-09 08:15:50|20443.18|20363.18|20446.24|20366.24|20446.26|20366.26|20443.18|20363.18|10
1739088960000|2025-02-09 08:16:00|20446.31|20366.31|20444.19|20364.19|20446.31|20366.31|20444.06|20364.06|10
1739088970000|2025-02-09 08:16:10|20444.27|20364.27|20441.43|20361.43|20444.74|20364.74|20437.65|20357.65|10
1739088980000|2025-02-09 08:16:20|20441.73|20361.73|20445.42|20365.42|20445.42|20365.42|20441.73|20361.73|10
1739088990000|2025-02-09 08:16:30|20445.55|20365.55|20451.88|20371.88|20452.01|20372.01|20445.55|20365.55|9
1739089000000|2025-02-09 08:16:40|20452.04|20372.04|20451.48|20371.48|20452.36|20372.36|20451.38|20371.38|10
1739089010000|2025-02-09 08:16:50|20451.03|20371.03|20448.8|20368.8|20451.03|20371.03|20448.8|20368.8|10
1739089020000|2025-02-09 08:17:00|20448.65|20368.65|20448.99|20368.99|20448.99|20368.99|20448.35|20368.35|10
1739089030000|2025-02-09 08:17:10|20449.12|20369.12|20451.62|20371.62|20451.62|20371.62|20447.8|20367.8|10
1739089040000|2025-02-09 08:17:20|20451.69|20371.69|20452.86|20372.86|20452.86|20372.86|20451.69|20371.69|9
1739089050000|2025-02-09 08:17:30|20452.47|20372.47|20448.72|20368.72|20454.8|20374.8|20448.72|20368.72|10
1739089060000|2025-02-09 08:17:40|20448.68|20368.68|20448.37|20368.37|20448.89|20368.89|20448.1|20368.1|10
1739089070000|2025-02-09 08:17:50|20448.48|20368.48|20448.8|20368.8|20449.98|20369.98|20448.48|20368.48|10
1739089080000|2025-02-09 08:18:00|20448.84|20368.84|20449.8|20369.8|20449.8|20369.8|20448.84|20368.84|10
1739089090000|2025-02-09 08:18:10|20449.83|20369.83|20449.95|20369.95|20449.96|20369.96|20448.99|20368.99|10
1739089100000|2025-02-09 08:18:20|20449.67|20369.67|20449.61|20369.61|20449.82|20369.82|20449.52|20369.52|10
1739089110000|2025-02-09 08:18:30|20449.83|20369.83|20447.55|20367.55|20449.95|20369.95|20447.55|20367.55|10
1739089120000|2025-02-09 08:18:40|20447.52|20367.52|20448.14|20368.14|20448.14|20368.14|20447.2|20367.2|10
1739089130000|2025-02-09 08:18:50|20448.16|20368.16|20449.32|20369.32|20449.32|20369.32|20447.83|20367.83|10
1739089140000|2025-02-09 08:19:00|20449.38|20369.38|20449.67|20369.67|20449.82|20369.82|20449.38|20369.38|9
1739089150000|2025-02-09 08:19:10|20449.54|20369.54|20448.75|20368.75|20449.54|20369.54|20448.75|20368.75|10
1739089160000|2025-02-09 08:19:20|20448.39|20368.39|20447.4|20367.4|20448.39|20368.39|20445.55|20365.55|10
1739089170000|2025-02-09 08:19:30|20447.41|20367.41|20442.44|20362.44|20447.65|20367.65|20442.38|20362.38|9
1739089180000|2025-02-09 08:19:40|20442.47|20362.47|20440.76|20360.76|20444.46|20364.46|20440.76|20360.76|8
1739089190000|2025-02-09 08:19:50|20439.61|20359.61|20435.49|20355.49|20439.61|20359.61|20435.42|20355.42|9
1739089200000|2025-02-09 08:20:00|20435.45|20355.45|20439.11|20359.11|20439.11|20359.11|20435.45|20355.45|10
1739089210000|2025-02-09 08:20:10|20439.59|20359.59|20438.73|20358.73|20439.82|20359.82|20438.73|20358.73|10
1739089220000|2025-02-09 08:20:20|20438.38|20358.38|20435.68|20355.68|20438.74|20358.74|20435.68|20355.68|10
1739089230000|2025-02-09 08:20:30|20435.77|20355.77|20438.44|20358.44|20438.44|20358.44|20435.77|20355.77|10
1739089240000|2025-02-09 08:20:40|20438.84|20358.84|20441.04|20361.04|20441.04|20361.04|20438.84|20358.84|10
1739089250000|2025-02-09 08:20:50|20440.97|20360.97|20442.42|20362.42|20442.42|20362.42|20440.95|20360.95|9
1739089260000|2025-02-09 08:21:00|20444.1|20364.1|20444.63|20364.63|20445.67|20365.67|20444.1|20364.1|10
1739089270000|2025-02-09 08:21:10|20444.48|20364.48|20443.37|20363.37|20445.65|20365.65|20443.37|20363.37|10
1739089280000|2025-02-09 08:21:20|20442.98|20362.98|20439.32|20359.32|20442.98|20362.98|20439.32|20359.32|10
1739089290000|2025-02-09 08:21:30|20439.56|20359.56|20435.64|20355.64|20439.59|20359.59|20435.64|20355.64|10
1739089300000|2025-02-09 08:21:40|20435.54|20355.54|20428.51|20348.51|20435.54|20355.54|20428.51|20348.51|10
1739089310000|2025-02-09 08:21:50|20428.89|20348.89|20431.27|20351.27|20431.27|20351.27|20428.89|20348.89|10
1739089320000|2025-02-09 08:22:00|20431.38|20351.38|20433.55|20353.55|20433.55|20353.55|20431.35|20351.35|10
1739089330000|2025-02-09 08:22:10|20434.62|20354.62|20434.24|20354.24|20434.96|20354.96|20433.31|20353.31|10
1739089340000|2025-02-09 08:22:20|20434.36|20354.36|20435.56|20355.56|20435.56|20355.56|20434.36|20354.36|10
1739089350000|2025-02-09 08:22:30|20436.19|20356.19|20433.45|20353.45|20436.19|20356.19|20433.45|20353.45|10
1739089360000|2025-02-09 08:22:40|20432.65|20352.65|20431.77|20351.77|20432.65|20352.65|20431.77|20351.77|9
1739089370000|2025-02-09 08:22:50|20431.75|20351.75|20430.19|20350.19|20431.75|20351.75|20430.19|20350.19|9
1739089380000|2025-02-09 08:23:00|20429.91|20349.91|20429.08|20349.08|20429.91|20349.91|20429.08|20349.08|10
1739089390000|2025-02-09 08:23:10|20429.01|20349.01|20430.39|20350.39|20430.64|20350.64|20428.72|20348.72|10
1739089400000|2025-02-09 08:23:20|20430.33|20350.33|20430.69|20350.69|20430.69|20350.69|20430.23|20350.23|9
1739089410000|2025-02-09 08:23:30|20431.05|20351.05|20433.64|20353.64|20433.64|20353.64|20431.05|20351.05|8
1739089420000|2025-02-09 08:23:40|20433.66|20353.66|20432.98|20352.98|20434|20354|20432.97|20352.97|9
1739089430000|2025-02-09 08:23:50|20432.96|20352.96|20433.26|20353.26|20433.26|20353.26|20432.75|20352.75|9
1739089440000|2025-02-09 08:24:00|20433.19|20353.19|20434.01|20354.01|20434.51|20354.51|20433.19|20353.19|10
1739089450000|2025-02-09 08:24:10|20434|20354|20430.02|20350.02|20434.52|20354.52|20430.02|20350.02|10
1739089460000|2025-02-09 08:24:20|20429.38|20349.38|20425.29|20345.29|20429.38|20349.38|20425.29|20345.29|10
1739089470000|2025-02-09 08:24:30|20425.44|20345.44|20426.89|20346.89|20426.89|20346.89|20425.42|20345.42|10
1739089480000|2025-02-09 08:24:40|20426.69|20346.69|20426.31|20346.31|20426.73|20346.73|20425.79|20345.79|10
1739089490000|2025-02-09 08:24:50|20426.12|20346.12|20426.49|20346.49|20427.02|20347.02|20426.12|20346.12|10
1739089500000|2025-02-09 08:25:00|20427.14|20347.14|20427.14|20347.14|20427.38|20347.38|20427.07|20347.07|9
1739089510000|2025-02-09 08:25:10|20427.72|20347.72|20427.28|20347.28|20427.83|20347.83|20427.28|20347.28|9
1739089520000|2025-02-09 08:25:20|20427.29|20347.29|20427.7|20347.7|20427.87|20347.87|20427.27|20347.27|9
1739089530000|2025-02-09 08:25:30|20427.9|20347.9|20428.64|20348.64|20430.08|20350.08|20427.9|20347.9|10
1739089540000|2025-02-09 08:25:40|20428.4|20348.4|20424.95|20344.95|20428.4|20348.4|20424.83|20344.83|10
1739089550000|2025-02-09 08:25:50|20424.73|20344.73|20422.62|20342.62|20424.83|20344.83|20422.62|20342.62|10
1739089560000|2025-02-09 08:26:00|20422.08|20342.08|20422.34|20342.34|20422.34|20342.34|20420.43|20340.43|10
1739089570000|2025-02-09 08:26:10|20422.77|20342.77|20425.1|20345.1|20425.1|20345.1|20422.77|20342.77|10
1739089580000|2025-02-09 08:26:20|20425.48|20345.48|20426.54|20346.54|20426.54|20346.54|20424.87|20344.87|10
1739089590000|2025-02-09 08:26:30|20426.58|20346.58|20425.19|20345.19|20426.58|20346.58|20425.19|20345.19|10
1739089600000|2025-02-09 08:26:40|20425.17|20345.17|20427.7|20347.7|20427.7|20347.7|20424.94|20344.94|10
1739089610000|2025-02-09 08:26:50|20428.68|20348.68|20432.86|20352.86|20433|20353|20428.68|20348.68|10
1739089620000|2025-02-09 08:27:00|20433.1|20353.1|20433|20353|20433.26|20353.26|20432.48|20352.48|10
1739089630000|2025-02-09 08:27:10|20433.56|20353.56|20436.94|20356.94|20437.91|20357.91|20433.56|20353.56|10
1739089640000|2025-02-09 08:27:20|20436.44|20356.44|20436.54|20356.54|20436.54|20356.54|20435.07|20355.07|10
1739089650000|2025-02-09 08:27:30|20436.7|20356.7|20435.78|20355.78|20436.75|20356.75|20435.78|20355.78|10
1739089660000|2025-02-09 08:27:40|20435.48|20355.48|20434.47|20354.47|20435.48|20355.48|20434.15|20354.15|10
1739089670000|2025-02-09 08:27:50|20434.5|20354.5|20434.65|20354.65|20435.22|20355.22|20434.5|20354.5|10
1739089680000|2025-02-09 08:28:00|20434.81|20354.81|20438.58|20358.58|20438.95|20358.95|20434.06|20354.06|10
1739089690000|2025-02-09 08:28:10|20438.59|20358.59|20438.44|20358.44|20438.62|20358.62|20438.24|20358.24|9
1739089700000|2025-02-09 08:28:20|20438.48|20358.48|20438.61|20358.61|20438.66|20358.66|20438.41|20358.41|10
1739089710000|2025-02-09 08:28:30|20439|20359|20438.08|20358.08|20439.31|20359.31|20438.08|20358.08|10
1739089720000|2025-02-09 08:28:40|20438.05|20358.05|20437.33|20357.33|20438.05|20358.05|20437.33|20357.33|7
1739089730000|2025-02-09 08:28:50|20437.3|20357.3|20439.09|20359.09|20439.09|20359.09|20437.29|20357.29|10
1739089740000|2025-02-09 08:29:00|20439.11|20359.11|20440.95|20360.95|20440.95|20360.95|20439.11|20359.11|10
1739089750000|2025-02-09 08:29:10|20441.21|20361.21|20441.61|20361.61|20441.71|20361.71|20441.18|20361.18|10
1739089760000|2025-02-09 08:29:20|20441.6|20361.6|20443.36|20363.36|20443.36|20363.36|20441.55|20361.55|10
1739089770000|2025-02-09 08:29:30|20443.04|20363.04|20443.65|20363.65|20443.65|20363.65|20441.92|20361.92|10
1739089780000|2025-02-09 08:29:40|20443.78|20363.78|20442.06|20362.06|20444.49|20364.49|20439.54|20359.54|10
1739089790000|2025-02-09 08:29:50|20443.1|20363.1|20444.78|20364.78|20444.98|20364.98|20443.1|20363.1|10
1739089800000|2025-02-09 08:30:00|20445.01|20365.01|20444.72|20364.72|20447.48|20367.48|20444.72|20364.72|10
1739089810000|2025-02-09 08:30:10|20444.53|20364.53|20443.86|20363.86|20444.53|20364.53|20442.91|20362.91|10
1739089820000|2025-02-09 08:30:20|20443.97|20363.97|20441.52|20361.52|20444.21|20364.21|20441.52|20361.52|10
1739089830000|2025-02-09 08:30:30|20441|20361|20437.07|20357.07|20441|20361|20437.07|20357.07|10
1739089840000|2025-02-09 08:30:40|20436.87|20356.87|20431.97|20351.97|20436.87|20356.87|20431.97|20351.97|10
1739089850000|2025-02-09 08:30:50|20431.96|20351.96|20432.28|20352.28|20432.28|20352.28|20431.71|20351.71|10
1739089860000|2025-02-09 08:31:00|20432.33|20352.33|20429.36|20349.36|20432.33|20352.33|20429.36|20349.36|10
1739089870000|2025-02-09 08:31:10|20428|20348|20422.32|20342.32|20428|20348|20422.32|20342.32|10
1739089880000|2025-02-09 08:31:20|20421.84|20341.84|20420.3|20340.3|20421.84|20341.84|20420.3|20340.3|10
1739089890000|2025-02-09 08:31:30|20420.46|20340.46|20423.17|20343.17|20423.17|20343.17|20420.27|20340.27|9
1739089900000|2025-02-09 08:31:40|20423.52|20343.52|20424.38|20344.38|20424.97|20344.97|20423.52|20343.52|10
1739089910000|2025-02-09 08:31:50|20424.02|20344.02|20423|20343|20424.05|20344.05|20422.84|20342.84|10
1739089920000|2025-02-09 08:32:00|20422.84|20342.84|20420.47|20340.47|20422.84|20342.84|20420.47|20340.47|10
1739089930000|2025-02-09 08:32:10|20420.4|20340.4|20421.53|20341.53|20421.6|20341.6|20420.4|20340.4|9
1739089940000|2025-02-09 08:32:20|20421.4|20341.4|20421.05|20341.05|20421.4|20341.4|20420.27|20340.27|10
1739089950000|2025-02-09 08:32:30|20422.19|20342.19|20428.9|20348.9|20428.9|20348.9|20422.19|20342.19|10
1739089960000|2025-02-09 08:32:40|20429.3|20349.3|20432|20352|20432|20352|20428.02|20348.02|10
1739089970000|2025-02-09 08:32:50|20432.33|20352.33|20429.12|20349.12|20432.33|20352.33|20429.12|20349.12|10
1739089980000|2025-02-09 08:33:00|20428.86|20348.86|20432.39|20352.39|20432.39|20352.39|20427.78|20347.78|10
1739089990000|2025-02-09 08:33:10|20433.28|20353.28|20436.66|20356.66|20436.71|20356.71|20433.28|20353.28|10
1739090000000|2025-02-09 08:33:20|20436.81|20356.81|20438.6|20358.6|20439.53|20359.53|20436.81|20356.81|10
1739090010000|2025-02-09 08:33:30|20438.39|20358.39|20440.01|20360.01|20440.05|20360.05|20438.26|20358.26|10
1739090020000|2025-02-09 08:33:40|20439.32|20359.32|20440.09|20360.09|20440.09|20360.09|20438.89|20358.89|10
1739090030000|2025-02-09 08:33:50|20442.58|20362.58|20447.41|20367.41|20447.41|20367.41|20442.58|20362.58|10
1739090040000|2025-02-09 08:34:00|20447.34|20367.34|20447.74|20367.74|20448.08|20368.08|20447.1|20367.1|10
1739090050000|2025-02-09 08:34:10|20447.9|20367.9|20447.18|20367.18|20448.14|20368.14|20447.18|20367.18|10
1739090060000|2025-02-09 08:34:20|20449.16|20369.16|20447.97|20367.97|20450.25|20370.25|20447.97|20367.97|10
1739090070000|2025-02-09 08:34:30|20447.77|20367.77|20454.03|20374.03|20454.29|20374.29|20447.54|20367.54|10
1739090080000|2025-02-09 08:34:40|20454.14|20374.14|20453.83|20373.83|20454.14|20374.14|20453.4|20373.4|10
1739090090000|2025-02-09 08:34:50|20453.66|20373.66|20455.46|20375.46|20455.5|20375.5|20453.45|20373.45|9
1739090100000|2025-02-09 08:35:00|20454.59|20374.59|20457.19|20377.19|20457.19|20377.19|20454.45|20374.45|10
1739090110000|2025-02-09 08:35:10|20457.24|20377.24|20460.23|20380.23|20460.84|20380.84|20457.24|20377.24|10
1739090120000|2025-02-09 08:35:20|20460.01|20380.01|20459.79|20379.79|20460.01|20380.01|20457.87|20377.87|10
1739090130000|2025-02-09 08:35:30|20459.92|20379.92|20460.54|20380.54|20460.71|20380.71|20459.92|20379.92|10
1739090140000|2025-02-09 08:35:40|20460.61|20380.61|20458.18|20378.18|20461|20381|20458.16|20378.16|10
1739090150000|2025-02-09 08:35:50|20458.2|20378.2|20458.49|20378.49|20458.77|20378.77|20458.17|20378.17|10
1739090160000|2025-02-09 08:36:00|20458.24|20378.24|20458.61|20378.61|20458.71|20378.71|20458.04|20378.04|10
1739090170000|2025-02-09 08:36:10|20458.55|20378.55|20459|20379|20459|20379|20457.87|20377.87|10
1739090180000|2025-02-09 08:36:20|20458.99|20378.99|20459.85|20379.85|20460.34|20380.34|20458.99|20378.99|10
1739090190000|2025-02-09 08:36:30|20459.8|20379.8|20461.9|20381.9|20461.9|20381.9|20459.28|20379.28|10
1739090200000|2025-02-09 08:36:40|20461.84|20381.84|20461.58|20381.58|20461.84|20381.84|20461.11|20381.11|10
1739090210000|2025-02-09 08:36:50|20461.93|20381.93|20462.04|20382.04|20462.14|20382.14|20461.62|20381.62|10
1739090220000|2025-02-09 08:37:00|20462.28|20382.28|20463.04|20383.04|20463.13|20383.13|20462.28|20382.28|10
1739090230000|2025-02-09 08:37:10|20463.01|20383.01|20465.77|20385.77|20465.93|20385.93|20463.01|20383.01|10
1739090240000|2025-02-09 08:37:20|20466.84|20386.84|20468.01|20388.01|20468.75|20388.75|20466.84|20386.84|10
1739090250000|2025-02-09 08:37:30|20467.9|20387.9|20469.57|20389.57|20469.57|20389.57|20467.63|20387.63|10
1739090260000|2025-02-09 08:37:40|20469.51|20389.51|20468.45|20388.45|20469.51|20389.51|20468.45|20388.45|9
1739090270000|2025-02-09 08:37:50|20468.05|20388.05|20468.41|20388.41|20468.67|20388.67|20467.8|20387.8|10
1739090280000|2025-02-09 08:38:00|20467.61|20387.61|20464.76|20384.76|20467.61|20387.61|20464.64|20384.64|10
1739090290000|2025-02-09 08:38:10|20464.7|20384.7|20464.53|20384.53|20465.31|20385.31|20464.53|20384.53|9
1739090300000|2025-02-09 08:38:20|20464.42|20384.42|20465.45|20385.45|20465.88|20385.88|20464.42|20384.42|10
1739090310000|2025-02-09 08:38:30|20465.46|20385.46|20466.13|20386.13|20466.8|20386.8|20465.46|20385.46|10
1739090320000|2025-02-09 08:38:40|20465.79|20385.79|20465.44|20385.44|20466.57|20386.57|20465.44|20385.44|7
1739090330000|2025-02-09 08:38:50|20465.12|20385.12|20465.57|20385.57|20465.57|20385.57|20464.65|20384.65|10
1739090340000|2025-02-09 08:39:00|20465.59|20385.59|20464.96|20384.96|20466.51|20386.51|20464.96|20384.96|10
1739090350000|2025-02-09 08:39:10|20464.74|20384.74|20464.41|20384.41|20464.84|20384.84|20463.98|20383.98|10
1739090360000|2025-02-09 08:39:20|20464.47|20384.47|20463.32|20383.32|20464.51|20384.51|20463.32|20383.32|10
1739090370000|2025-02-09 08:39:30|20463.2|20383.2|20460.21|20380.21|20463.2|20383.2|20460.21|20380.21|10
1739090380000|2025-02-09 08:39:40|20460.03|20380.03|20457.53|20377.53|20460.03|20380.03|20457.53|20377.53|10
1739090390000|2025-02-09 08:39:50|20457.51|20377.51|20460.79|20380.79|20460.79|20380.79|20457.51|20377.51|10
1739090400000|2025-02-09 08:40:00|20460.81|20380.81|20457.77|20377.77|20460.85|20380.85|20457.77|20377.77|10
1739090410000|2025-02-09 08:40:10|20457.41|20377.41|20455.17|20375.17|20457.67|20377.67|20455.17|20375.17|8
1739090420000|2025-02-09 08:40:20|20455.18|20375.18|20457.3|20377.3|20457.3|20377.3|20454.89|20374.89|10
1739090430000|2025-02-09 08:40:30|20457.11|20377.11|20453.71|20373.71|20457.11|20377.11|20453.63|20373.63|10
1739090440000|2025-02-09 08:40:40|20453.57|20373.57|20450.62|20370.62|20453.57|20373.57|20450.62|20370.62|10
1739090450000|2025-02-09 08:40:50|20449.67|20369.67|20449.19|20369.19|20449.67|20369.67|20448.3|20368.3|10
1739090460000|2025-02-09 08:41:00|20449.2|20369.2|20448.17|20368.17|20449.2|20369.2|20448.17|20368.17|9
1739090470000|2025-02-09 08:41:10|20448.55|20368.55|20448.09|20368.09|20449.65|20369.65|20447.99|20367.99|10
1739090480000|2025-02-09 08:41:20|20448.11|20368.11|20443.74|20363.74|20448.13|20368.13|20443.74|20363.74|10
1739090490000|2025-02-09 08:41:30|20443.4|20363.4|20442.66|20362.66|20443.4|20363.4|20442.66|20362.66|10
1739090500000|2025-02-09 08:41:40|20441.36|20361.36|20440.52|20360.52|20441.36|20361.36|20439.42|20359.42|10
1739090510000|2025-02-09 08:41:50|20441.03|20361.03|20442.96|20362.96|20442.96|20362.96|20441.03|20361.03|10
1739090520000|2025-02-09 08:42:00|20442.72|20362.72|20436.89|20356.89|20442.72|20362.72|20436.89|20356.89|10
1739090530000|2025-02-09 08:42:10|20436.01|20356.01|20431.5|20351.5|20436.01|20356.01|20431.5|20351.5|9
1739090540000|2025-02-09 08:42:20|20431.05|20351.05|20431.85|20351.85|20431.85|20351.85|20430.57|20350.57|10
1739090550000|2025-02-09 08:42:30|20431.95|20351.95|20428.53|20348.53|20432.05|20352.05|20428.53|20348.53|10
1739090560000|2025-02-09 08:42:40|20429.23|20349.23|20430.82|20350.82|20430.82|20350.82|20428.29|20348.29|10
1739090570000|2025-02-09 08:42:50|20431.32|20351.32|20433.32|20353.32|20433.32|20353.32|20430.62|20350.62|10
1739090580000|2025-02-09 08:43:00|20436.12|20356.12|20440.15|20360.15|20440.15|20360.15|20436.12|20356.12|10
1739090590000|2025-02-09 08:43:10|20440.48|20360.48|20440.22|20360.22|20440.67|20360.67|20437.56|20357.56|10
1739090600000|2025-02-09 08:43:20|20440.46|20360.46|20441.51|20361.51|20441.51|20361.51|20440.45|20360.45|10
1739090610000|2025-02-09 08:43:30|20441.7|20361.7|20439.28|20359.28|20441.7|20361.7|20439.28|20359.28|10
1739090620000|2025-02-09 08:43:40|20439.77|20359.77|20441.76|20361.76|20441.76|20361.76|20439.77|20359.77|10
1739090630000|2025-02-09 08:43:50|20439.65|20359.65|20434.05|20354.05|20439.65|20359.65|20434.05|20354.05|10
1739090640000|2025-02-09 08:44:00|20434.03|20354.03|20430.75|20350.75|20434.03|20354.03|20430.75|20350.75|10
1739090650000|2025-02-09 08:44:10|20430.53|20350.53|20429.76|20349.76|20430.53|20350.53|20428.97|20348.97|10
1739090660000|2025-02-09 08:44:20|20429.81|20349.81|20428.96|20348.96|20429.98|20349.98|20428.96|20348.96|10
1739090670000|2025-02-09 08:44:30|20428.16|20348.16|20429.09|20349.09|20429.09|20349.09|20428.05|20348.05|9
1739090680000|2025-02-09 08:44:40|20429.2|20349.2|20426.89|20346.89|20431.91|20351.91|20426.89|20346.89|10
1739090690000|2025-02-09 08:44:50|20426.83|20346.83|20426.83|20346.83|20427.41|20347.41|20426.8|20346.8|10
1739090700000|2025-02-09 08:45:00|20426.78|20346.78|20425.83|20345.83|20427.6|20347.6|20425.83|20345.83|10
1739090710000|2025-02-09 08:45:10|20425.69|20345.69|20423.8|20343.8|20426.52|20346.52|20423.8|20343.8|9
1739090720000|2025-02-09 08:45:20|20423.67|20343.67|20421.98|20341.98|20423.67|20343.67|20421.98|20341.98|10
1739090730000|2025-02-09 08:45:30|20421.85|20341.85|20422.77|20342.77|20422.77|20342.77|20421.05|20341.05|10
1739090740000|2025-02-09 08:45:40|20423.53|20343.53|20424.64|20344.64|20424.95|20344.95|20423.53|20343.53|9
1739090750000|2025-02-09 08:45:50|20424.74|20344.74|20425.03|20345.03|20425.59|20345.59|20424.74|20344.74|10
1739090760000|2025-02-09 08:46:00|20425.05|20345.05|20425.04|20345.04|20425.41|20345.41|20424.95|20344.95|10
1739090770000|2025-02-09 08:46:10|20424.79|20344.79|20424.65|20344.65|20424.79|20344.79|20424.15|20344.15|10
1739090780000|2025-02-09 08:46:20|20424.89|20344.89|20427.46|20347.46|20427.49|20347.49|20424.77|20344.77|10
1739090790000|2025-02-09 08:46:30|20428.16|20348.16|20431.31|20351.31|20431.53|20351.53|20428.16|20348.16|10
1739090800000|2025-02-09 08:46:40|20431.19|20351.19|20431.8|20351.8|20432.39|20352.39|20431.19|20351.19|10
1739090810000|2025-02-09 08:46:50|20431.6|20351.6|20434.21|20354.21|20434.21|20354.21|20431.6|20351.6|10
1739090820000|2025-02-09 08:47:00|20434.32|20354.32|20437.14|20357.14|20437.86|20357.86|20434.32|20354.32|9
1739090830000|2025-02-09 08:47:10|20436.67|20356.67|20439.67|20359.67|20439.67|20359.67|20436.63|20356.63|10
1739090840000|2025-02-09 08:47:20|20439.83|20359.83|20439.88|20359.88|20439.88|20359.88|20439.48|20359.48|9
1739090850000|2025-02-09 08:47:30|20440.4|20360.4|20440.42|20360.42|20440.42|20360.42|20439.05|20359.05|10
1739090860000|2025-02-09 08:47:40|20440.89|20360.89|20444.25|20364.25|20444.25|20364.25|20440.89|20360.89|10
1739090870000|2025-02-09 08:47:50|20445.72|20365.72|20449.27|20369.27|20449.27|20369.27|20445.72|20365.72|10
1739090880000|2025-02-09 08:48:00|20449.82|20369.82|20455.84|20375.84|20456.54|20376.54|20449.82|20369.82|10
1739090890000|2025-02-09 08:48:10|20455.4|20375.4|20455.4|20375.4|20455.4|20375.4|20454.86|20374.86|9
1739090900000|2025-02-09 08:48:20|20455.65|20375.65|20456.2|20376.2|20456.79|20376.79|20455.65|20375.65|10
1739090910000|2025-02-09 08:48:30|20456.59|20376.59|20457.86|20377.86|20457.86|20377.86|20456.52|20376.52|10
1739090920000|2025-02-09 08:48:40|20458.03|20378.03|20456.92|20376.92|20458.24|20378.24|20456.92|20376.92|9
1739090930000|2025-02-09 08:48:50|20456.75|20376.75|20458.66|20378.66|20458.66|20378.66|20455.7|20375.7|10
1739090940000|2025-02-09 08:49:00|20457.74|20377.74|20456.76|20376.76|20458.01|20378.01|20456.76|20376.76|10
1739090950000|2025-02-09 08:49:10|20456.65|20376.65|20457.04|20377.04|20458.87|20378.87|20456.65|20376.65|10
1739090960000|2025-02-09 08:49:20|20456.95|20376.95|20456.01|20376.01|20456.95|20376.95|20456.01|20376.01|8
1739090970000|2025-02-09 08:49:30|20456.45|20376.45|20460.21|20380.21|20460.21|20380.21|20456.43|20376.43|10
1739090980000|2025-02-09 08:49:40|20460.78|20380.78|20459.65|20379.65|20460.92|20380.92|20458.53|20378.53|10
1739090990000|2025-02-09 08:49:50|20460.04|20380.04|20461.01|20381.01|20461.19|20381.19|20460.04|20380.04|10
1739091000000|2025-02-09 08:50:00|20461.45|20381.45|20461.17|20381.17|20462.47|20382.47|20461.17|20381.17|10
1739091010000|2025-02-09 08:50:10|20460.88|20380.88|20458.38|20378.38|20460.88|20380.88|20458.38|20378.38|10
1739091020000|2025-02-09 08:50:20|20457.83|20377.83|20457.54|20377.54|20457.83|20377.83|20457.19|20377.19|10
1739091030000|2025-02-09 08:50:30|20457.17|20377.17|20457.46|20377.46|20458.04|20378.04|20456.69|20376.69|10
1739091040000|2025-02-09 08:50:40|20457.14|20377.14|20453.27|20373.27|20457.14|20377.14|20453.27|20373.27|10
1739091050000|2025-02-09 08:50:50|20453.15|20373.15|20453.94|20373.94|20453.94|20373.94|20452.94|20372.94|9
1739091060000|2025-02-09 08:51:00|20454.64|20374.64|20458.03|20378.03|20458.03|20378.03|20454.64|20374.64|10
1739091070000|2025-02-09 08:51:10|20458.1|20378.1|20460.94|20380.94|20460.94|20380.94|20457.88|20377.88|10
1739091080000|2025-02-09 08:51:20|20461.07|20381.07|20467.58|20387.58|20467.58|20387.58|20461.07|20381.07|10
1739091090000|2025-02-09 08:51:30|20468.1|20388.1|20470.16|20390.16|20470.16|20390.16|20468.1|20388.1|10
1739091100000|2025-02-09 08:51:40|20470.14|20390.14|20468.37|20388.37|20470.52|20390.52|20468.37|20388.37|10
1739091110000|2025-02-09 08:51:50|20468.47|20388.47|20469.47|20389.47|20469.96|20389.96|20468.32|20388.32|10
1739091120000|2025-02-09 08:52:00|20469.18|20389.18|20466.75|20386.75|20469.18|20389.18|20466.75|20386.75|10
1739091130000|2025-02-09 08:52:10|20466.59|20386.59|20466.82|20386.82|20466.82|20386.82|20465.7|20385.7|10
1739091140000|2025-02-09 08:52:20|20466.95|20386.95|20466.24|20386.24|20467.26|20387.26|20466.24|20386.24|10
1739091150000|2025-02-09 08:52:30|20465.75|20385.75|20466.93|20386.93|20466.93|20386.93|20465.67|20385.67|9
1739091160000|2025-02-09 08:52:40|20466.82|20386.82|20467.8|20387.8|20467.8|20387.8|20466.35|20386.35|10
1739091170000|2025-02-09 08:52:50|20467.6|20387.6|20469.4|20389.4|20469.4|20389.4|20467.17|20387.17|10
1739091180000|2025-02-09 08:53:00|20469.44|20389.44|20474.25|20394.25|20474.25|20394.25|20469.44|20389.44|10
1739091190000|2025-02-09 08:53:10|20474.47|20394.47|20481.4|20401.4|20481.4|20401.4|20474.47|20394.47|10
1739091200000|2025-02-09 08:53:20|20480.77|20400.77|20485.68|20405.68|20485.68|20405.68|20480.77|20400.77|10
1739091210000|2025-02-09 08:53:30|20485.66|20405.66|20482.71|20402.71|20485.98|20405.98|20482.71|20402.71|10
1739091220000|2025-02-09 08:53:40|20482.44|20402.44|20480.84|20400.84|20482.44|20402.44|20480.27|20400.27|10
1739091230000|2025-02-09 08:53:50|20480.77|20400.77|20479.86|20399.86|20481.1|20401.1|20479.86|20399.86|10
1739091240000|2025-02-09 08:54:00|20479.49|20399.49|20479.11|20399.11|20479.64|20399.64|20478.2|20398.2|10
1739091250000|2025-02-09 08:54:10|20478.82|20398.82|20478.49|20398.49|20478.82|20398.82|20476.71|20396.71|10
1739091260000|2025-02-09 08:54:20|20478.63|20398.63|20476.19|20396.19|20478.63|20398.63|20475.14|20395.14|10
1739091270000|2025-02-09 08:54:30|20476.31|20396.31|20475.62|20395.62|20476.31|20396.31|20475.6|20395.6|10
1739091280000|2025-02-09 08:54:40|20475.46|20395.46|20476.17|20396.17|20476.38|20396.38|20475.46|20395.46|10
1739091290000|2025-02-09 08:54:50|20475.92|20395.92|20473.96|20393.96|20475.92|20395.92|20473.96|20393.96|10
1739091300000|2025-02-09 08:55:00|20473.47|20393.47|20474.54|20394.54|20474.54|20394.54|20472.13|20392.13|10
1739091310000|2025-02-09 08:55:10|20474.62|20394.62|20475.82|20395.82|20476.34|20396.34|20474.62|20394.62|10
1739091320000|2025-02-09 08:55:20|20476.08|20396.08|20477.92|20397.92|20477.92|20397.92|20476.08|20396.08|10
1739091330000|2025-02-09 08:55:30|20478.08|20398.08|20485.75|20405.75|20485.75|20405.75|20478.08|20398.08|10
1739091340000|2025-02-09 08:55:40|20487.01|20407.01|20491.58|20411.58|20491.58|20411.58|20487.01|20407.01|10
1739091350000|2025-02-09 08:55:50|20491.79|20411.79|20491.3|20411.3|20491.79|20411.79|20490.83|20410.83|10
1739091360000|2025-02-09 08:56:00|20491.35|20411.35|20488.33|20408.33|20491.43|20411.43|20488.28|20408.28|10
1739091370000|2025-02-09 08:56:10|20488.05|20408.05|20486.94|20406.94|20488.09|20408.09|20486.82|20406.82|10
1739091380000|2025-02-09 08:56:20|20488.02|20408.02|20489.36|20409.36|20489.36|20409.36|20488.02|20408.02|10
1739091390000|2025-02-09 08:56:30|20487|20407|20488.26|20408.26|20490.34|20410.34|20487|20407|9
1739091400000|2025-02-09 08:56:40|20488.31|20408.31|20488.31|20408.31|20488.45|20408.45|20488.19|20408.19|9
1739091410000|2025-02-09 08:56:50|20486.93|20406.93|20488.44|20408.44|20488.44|20408.44|20486.93|20406.93|9
1739091420000|2025-02-09 08:57:00|20488.53|20408.53|20488.6|20408.6|20488.6|20408.6|20487.72|20407.72|10
1739091430000|2025-02-09 08:57:10|20488.55|20408.55|20485.45|20405.45|20489.87|20409.87|20485.19|20405.19|10
1739091440000|2025-02-09 08:57:20|20485.49|20405.49|20483.08|20403.08|20485.49|20405.49|20483.08|20403.08|10
1739091450000|2025-02-09 08:57:30|20482.72|20402.72|20485.31|20405.31|20485.31|20405.31|20482.47|20402.47|10
1739091460000|2025-02-09 08:57:40|20486.35|20406.35|20487.09|20407.09|20487.57|20407.57|20486.35|20406.35|10
1739091470000|2025-02-09 08:57:50|20487.07|20407.07|20481.76|20401.76|20487.07|20407.07|20481.59|20401.59|9
1739091480000|2025-02-09 08:58:00|20481.78|20401.78|20478.7|20398.7|20481.78|20401.78|20478.05|20398.05|10
1739091490000|2025-02-09 08:58:10|20478.56|20398.56|20480.47|20400.47|20480.86|20400.86|20478.56|20398.56|10
1739091500000|2025-02-09 08:58:20|20480.41|20400.41|20481.8|20401.8|20481.97|20401.97|20480.4|20400.4|10
1739091510000|2025-02-09 08:58:30|20481.93|20401.93|20481.82|20401.82|20481.93|20401.93|20481.4|20401.4|10
1739091520000|2025-02-09 08:58:40|20481.88|20401.88|20471.88|20391.88|20481.88|20401.88|20471.55|20391.55|9
1739091530000|2025-02-09 08:58:50|20471.87|20391.87|20472.73|20392.73|20473.22|20393.22|20471.85|20391.85|10
1739091540000|2025-02-09 08:59:00|20472.98|20392.98|20472.82|20392.82|20473.38|20393.38|20472.82|20392.82|10
1739091550000|2025-02-09 08:59:10|20473.19|20393.19|20472.51|20392.51|20473.44|20393.44|20472.49|20392.49|10
1739091560000|2025-02-09 08:59:20|20472.52|20392.52|20472.11|20392.11|20472.52|20392.52|20471.08|20391.08|10
1739091570000|2025-02-09 08:59:30|20471.14|20391.14|20463.55|20383.55|20471.71|20391.71|20463.38|20383.38|10
1739091580000|2025-02-09 08:59:40|20463.63|20383.63|20459.38|20379.38|20463.63|20383.63|20459.38|20379.38|10
1739091590000|2025-02-09 08:59:50|20459.71|20379.71|20458.96|20378.96|20459.82|20379.82|20458.87|20378.87|9
1739091600000|2025-02-09 09:00:00|20459.17|20379.17|20461.59|20381.59|20461.59|20381.59|20459.17|20379.17|10
1739091610000|2025-02-09 09:00:10|20461.7|20381.7|20462.29|20382.29|20462.43|20382.43|20461.48|20381.48|10
1739091620000|2025-02-09 09:00:20|20462.36|20382.36|20457.8|20377.8|20462.36|20382.36|20457.8|20377.8|10
1739091630000|2025-02-09 09:00:30|20457.07|20377.07|20447.36|20367.36|20457.07|20377.07|20447.36|20367.36|10
1739091640000|2025-02-09 09:00:40|20447.14|20367.14|20444.49|20364.49|20447.99|20367.99|20444.49|20364.49|10
1739091650000|2025-02-09 09:00:50|20444.12|20364.12|20450.37|20370.37|20450.42|20370.42|20444.12|20364.12|10
1739091660000|2025-02-09 09:01:00|20450.39|20370.39|20451.23|20371.23|20451.23|20371.23|20447.93|20367.93|10
1739091670000|2025-02-09 09:01:10|20451.24|20371.24|20448.36|20368.36|20451.25|20371.25|20447.56|20367.56|10
1739091680000|2025-02-09 09:01:20|20448.29|20368.29|20447.74|20367.74|20448.63|20368.63|20447.74|20367.74|9
1739091690000|2025-02-09 09:01:30|20447.42|20367.42|20445.43|20365.43|20447.53|20367.53|20445.43|20365.43|10
1739091700000|2025-02-09 09:01:40|20448.76|20368.76|20444.14|20364.14|20448.76|20368.76|20444.14|20364.14|10
1739091710000|2025-02-09 09:01:50|20444.03|20364.03|20440.87|20360.87|20444.03|20364.03|20440.87|20360.87|10
1739091720000|2025-02-09 09:02:00|20440.81|20360.81|20434.91|20354.91|20440.81|20360.81|20434.91|20354.91|10
1739091730000|2025-02-09 09:02:10|20434.54|20354.54|20435.81|20355.81|20435.81|20355.81|20433.52|20353.52|10
1739091740000|2025-02-09 09:02:20|20435.83|20355.83|20436.22|20356.22|20436.25|20356.25|20435.83|20355.83|10
1739091750000|2025-02-09 09:02:30|20436.14|20356.14|20434.95|20354.95|20436.14|20356.14|20434.08|20354.08|9
1739091760000|2025-02-09 09:02:40|20434.79|20354.79|20434.38|20354.38|20435.21|20355.21|20434.38|20354.38|10
1739091770000|2025-02-09 09:02:50|20433.28|20353.28|20425.02|20345.02|20433.28|20353.28|20424.88|20344.88|10
1739091780000|2025-02-09 09:03:00|20425.14|20345.14|20416.9|20336.9|20425.5|20345.5|20416.9|20336.9|10
1739091790000|2025-02-09 09:03:10|20416.61|20336.61|20417.75|20337.75|20418.48|20338.48|20416.61|20336.61|10
1739091800000|2025-02-09 09:03:20|20417.98|20337.98|20422.44|20342.44|20422.44|20342.44|20417.98|20337.98|10
1739091810000|2025-02-09 09:03:30|20422.53|20342.53|20422.99|20342.99|20423.89|20343.89|20422.45|20342.45|10
1739091820000|2025-02-09 09:03:40|20422.85|20342.85|20421.52|20341.52|20422.85|20342.85|20421.52|20341.52|10
1739091830000|2025-02-09 09:03:50|20415.87|20335.87|20415.67|20335.67|20415.9|20335.9|20415.29|20335.29|10
1739091840000|2025-02-09 09:04:00|20415.8|20335.8|20416.23|20336.23|20416.29|20336.29|20415.5|20335.5|10
1739091850000|2025-02-09 09:04:10|20416.24|20336.24|20417.04|20337.04|20417.04|20337.04|20416.24|20336.24|8
1739091860000|2025-02-09 09:04:20|20417.09|20337.09|20416.95|20336.95|20417.32|20337.32|20416.95|20336.95|9
1739091870000|2025-02-09 09:04:30|20416.66|20336.66|20421|20341|20421|20341|20416.65|20336.65|10
1739091880000|2025-02-09 09:04:40|20421.05|20341.05|20424.49|20344.49|20424.49|20344.49|20420.81|20340.81|9
1739091890000|2025-02-09 09:04:50|20424.65|20344.65|20426.28|20346.28|20426.28|20346.28|20424.54|20344.54|10
1739091900000|2025-02-09 09:05:00|20426.44|20346.44|20427.52|20347.52|20427.52|20347.52|20426.01|20346.01|9
1739091910000|2025-02-09 09:05:10|20427.46|20347.46|20425.05|20345.05|20427.46|20347.46|20424.96|20344.96|10
1739091920000|2025-02-09 09:05:20|20424.98|20344.98|20423.4|20343.4|20426.02|20346.02|20423.4|20343.4|10
1739091930000|2025-02-09 09:05:30|20423.07|20343.07|20421.72|20341.72|20423.12|20343.12|20421.72|20341.72|10
1739091940000|2025-02-09 09:05:40|20421.7|20341.7|20421.86|20341.86|20421.86|20341.86|20421.11|20341.11|10
1739091950000|2025-02-09 09:05:50|20421.83|20341.83|20420.74|20340.74|20421.85|20341.85|20419.75|20339.75|9
1739091960000|2025-02-09 09:06:00|20421.93|20341.93|20421.78|20341.78|20422.58|20342.58|20421.47|20341.47|10
1739091970000|2025-02-09 09:06:10|20420.78|20340.78|20420.52|20340.52|20420.78|20340.78|20419.68|20339.68|10
1739091980000|2025-02-09 09:06:20|20420.51|20340.51|20417.77|20337.77|20420.53|20340.53|20417.77|20337.77|10
1739091990000|2025-02-09 09:06:30|20416.7|20336.7|20413.17|20333.17|20416.7|20336.7|20413.17|20333.17|10
1739092000000|2025-02-09 09:06:40|20413.19|20333.19|20413.73|20333.73|20413.73|20333.73|20413.07|20333.07|10
1739092010000|2025-02-09 09:06:50|20413.94|20333.94|20413.24|20333.24|20413.95|20333.95|20413.24|20333.24|10
1739092020000|2025-02-09 09:07:00|20413.51|20333.51|20411.51|20331.51|20413.51|20333.51|20411.34|20331.34|10
1739092030000|2025-02-09 09:07:10|20411.63|20331.63|20412.61|20332.61|20412.94|20332.94|20410.95|20330.95|10
1739092040000|2025-02-09 09:07:20|20412.45|20332.45|20410.98|20330.98|20412.45|20332.45|20410.98|20330.98|10
1739092050000|2025-02-09 09:07:30|20410.55|20330.55|20397.46|20317.46|20410.55|20330.55|20397.46|20317.46|10
1739092060000|2025-02-09 09:07:40|20395.3|20315.3|20395.51|20315.51|20395.51|20315.51|20393.92|20313.92|10
1739092070000|2025-02-09 09:07:50|20395.63|20315.63|20395.58|20315.58|20397.1|20317.1|20395.58|20315.58|9
1739092080000|2025-02-09 09:08:00|20394.72|20314.72|20391.45|20311.45|20394.72|20314.72|20391.45|20311.45|10
1739092090000|2025-02-09 09:08:10|20391.39|20311.39|20393.57|20313.57|20393.57|20313.57|20391.14|20311.14|10
1739092100000|2025-02-09 09:08:20|20394.49|20314.49|20394.76|20314.76|20395.78|20315.78|20394.49|20314.49|10
1739092110000|2025-02-09 09:08:30|20394.47|20314.47|20391.11|20311.11|20394.47|20314.47|20391.11|20311.11|10
1739092120000|2025-02-09 09:08:40|20390.73|20310.73|20388.87|20308.87|20391.14|20311.14|20388.87|20308.87|10
1739092130000|2025-02-09 09:08:50|20388.81|20308.81|20391.17|20311.17|20391.17|20311.17|20388.81|20308.81|10
1739092140000|2025-02-09 09:09:00|20391.48|20311.48|20395.51|20315.51|20395.51|20315.51|20391.48|20311.48|10
1739092150000|2025-02-09 09:09:10|20395.57|20315.57|20395.31|20315.31|20395.88|20315.88|20394.65|20314.65|10
1739092160000|2025-02-09 09:09:20|20395.02|20315.02|20393.09|20313.09|20395.05|20315.05|20393.09|20313.09|9
1739092170000|2025-02-09 09:09:30|20393.33|20313.33|20395.01|20315.01|20395.01|20315.01|20393.28|20313.28|10
1739092180000|2025-02-09 09:09:40|20394.17|20314.17|20390.27|20310.27|20394.17|20314.17|20390.27|20310.27|8
1739092190000|2025-02-09 09:09:50|20389.91|20309.91|20389.05|20309.05|20389.91|20309.91|20388.77|20308.77|10
1739092200000|2025-02-09 09:10:00|20389.36|20309.36|20391.73|20311.73|20391.92|20311.92|20389.36|20309.36|9
1739092210000|2025-02-09 09:10:10|20392.29|20312.29|20394.63|20314.63|20394.91|20314.91|20392.29|20312.29|10
1739092220000|2025-02-09 09:10:20|20394.45|20314.45|20400.87|20320.87|20400.87|20320.87|20394.45|20314.45|10
1739092230000|2025-02-09 09:10:30|20401.49|20321.49|20402.05|20322.05|20402.75|20322.75|20401.49|20321.49|10
1739092240000|2025-02-09 09:10:40|20401.54|20321.54|20401.8|20321.8|20402.31|20322.31|20400.53|20320.53|10
1739092250000|2025-02-09 09:10:50|20402.08|20322.08|20401.56|20321.56|20402.08|20322.08|20401.15|20321.15|9
1739092260000|2025-02-09 09:11:00|20401.78|20321.78|20400.44|20320.44|20401.78|20321.78|20400.44|20320.44|10
1739092270000|2025-02-09 09:11:10|20400.41|20320.41|20401.34|20321.34|20401.41|20321.41|20398.66|20318.66|10
1739092280000|2025-02-09 09:11:20|20401.56|20321.56|20403.64|20323.64|20403.64|20323.64|20401.56|20321.56|9
1739092290000|2025-02-09 09:11:30|20403.65|20323.65|20404.76|20324.76|20404.76|20324.76|20403.64|20323.64|10
1739092300000|2025-02-09 09:11:40|20405.21|20325.21|20405.11|20325.11|20405.88|20325.88|20404.99|20324.99|10
1739092310000|2025-02-09 09:11:50|20406.27|20326.27|20412.7|20332.7|20412.7|20332.7|20406.27|20326.27|10
1739092320000|2025-02-09 09:12:00|20412.37|20332.37|20409.94|20329.94|20412.37|20332.37|20409.57|20329.57|10
1739092330000|2025-02-09 09:12:10|20409.08|20329.08|20408.6|20328.6|20409.12|20329.12|20407.49|20327.49|10
1739092340000|2025-02-09 09:12:20|20408.25|20328.25|20412.12|20332.12|20413.11|20333.11|20408.04|20328.04|10
1739092350000|2025-02-09 09:12:30|20409.62|20329.62|20409.71|20329.71|20409.98|20329.98|20409.49|20329.49|10
1739092360000|2025-02-09 09:12:40|20409.66|20329.66|20411.61|20331.61|20411.84|20331.84|20409.66|20329.66|9
1739092370000|2025-02-09 09:12:50|20411.18|20331.18|20410.73|20330.73|20411.18|20331.18|20410.73|20330.73|10
1739092380000|2025-02-09 09:13:00|20410.81|20330.81|20410.7|20330.7|20411.07|20331.07|20410.38|20330.38|10
1739092390000|2025-02-09 09:13:10|20410.71|20330.71|20409.95|20329.95|20410.99|20330.99|20409.95|20329.95|10
1739092400000|2025-02-09 09:13:20|20409.35|20329.35|20409.28|20329.28|20409.35|20329.35|20408.78|20328.78|9
1739092410000|2025-02-09 09:13:30|20408.9|20328.9|20407.39|20327.39|20409.74|20329.74|20407.28|20327.28|10
1739092420000|2025-02-09 09:13:40|20407.23|20327.23|20408.21|20328.21|20409.03|20329.03|20407.23|20327.23|10
1739092430000|2025-02-09 09:13:50|20407.68|20327.68|20408.25|20328.25|20408.25|20328.25|20407.68|20327.68|7
1739092440000|2025-02-09 09:14:00|20408.74|20328.74|20409.97|20329.97|20410.47|20330.47|20408.74|20328.74|10
1739092450000|2025-02-09 09:14:10|20409.92|20329.92|20410.34|20330.34|20411.01|20331.01|20409.46|20329.46|10
1739092460000|2025-02-09 09:14:20|20410.29|20330.29|20409.76|20329.76|20410.35|20330.35|20409.76|20329.76|9
1739092470000|2025-02-09 09:14:30|20409.62|20329.62|20409.29|20329.29|20409.62|20329.62|20408.76|20328.76|10
1739092480000|2025-02-09 09:14:40|20409.27|20329.27|20407.92|20327.92|20409.27|20329.27|20407.92|20327.92|8
1739092490000|2025-02-09 09:14:50|20407.89|20327.89|20406.33|20326.33|20407.96|20327.96|20406.33|20326.33|9
1739092500000|2025-02-09 09:15:00|20405.63|20325.63|20406.77|20326.77|20406.77|20326.77|20402.01|20322.01|10
1739092510000|2025-02-09 09:15:10|20404.21|20324.21|20398.56|20318.56|20404.21|20324.21|20398.29|20318.29|10
1739092520000|2025-02-09 09:15:20|20398.55|20318.55|20400.55|20320.55|20400.55|20320.55|20398.55|20318.55|10
1739092530000|2025-02-09 09:15:30|20400.83|20320.83|20394.61|20314.61|20401.02|20321.02|20394.61|20314.61|10
1739092540000|2025-02-09 09:15:40|20394.5|20314.5|20389.68|20309.68|20394.5|20314.5|20389.68|20309.68|10
1739092550000|2025-02-09 09:15:50|20389.54|20309.54|20382.76|20302.76|20389.54|20309.54|20382.76|20302.76|10
1739092560000|2025-02-09 09:16:00|20380.07|20300.07|20378.77|20298.77|20380.07|20300.07|20376.86|20296.86|10
1739092570000|2025-02-09 09:16:10|20379.39|20299.39|20377.93|20297.93|20380.01|20300.01|20377.93|20297.93|10
1739092580000|2025-02-09 09:16:20|20378.01|20298.01|20379.53|20299.53|20379.56|20299.56|20378.01|20298.01|10
1739092590000|2025-02-09 09:16:30|20380.73|20300.73|20380.97|20300.97|20382.82|20302.82|20380.45|20300.45|10
1739092600000|2025-02-09 09:16:40|20380.93|20300.93|20381.06|20301.06|20382.1|20302.1|20380.93|20300.93|10
1739092610000|2025-02-09 09:16:50|20380.42|20300.42|20381.38|20301.38|20381.38|20301.38|20379.86|20299.86|10
1739092620000|2025-02-09 09:17:00|20381.47|20301.47|20380.01|20300.01|20383.12|20303.12|20379.35|20299.35|10
1739092630000|2025-02-09 09:17:10|20380.17|20300.17|20381.53|20301.53|20381.53|20301.53|20380.17|20300.17|9
1739092640000|2025-02-09 09:17:20|20381.64|20301.64|20380.26|20300.26|20381.7|20301.7|20379.71|20299.71|10
1739092650000|2025-02-09 09:17:30|20380.05|20300.05|20378.51|20298.51|20380.05|20300.05|20378.51|20298.51|10
1739092660000|2025-02-09 09:17:40|20378.44|20298.44|20377.59|20297.59|20378.44|20298.44|20377.59|20297.59|10
1739092670000|2025-02-09 09:17:50|20377.61|20297.61|20374.02|20294.02|20377.61|20297.61|20374.02|20294.02|10
1739092680000|2025-02-09 09:18:00|20374.07|20294.07|20373.52|20293.52|20374.47|20294.47|20373.52|20293.52|10
1739092690000|2025-02-09 09:18:10|20373.03|20293.03|20369.19|20289.19|20373.03|20293.03|20369.19|20289.19|10
1739092700000|2025-02-09 09:18:20|20368.66|20288.66|20375.23|20295.23|20375.23|20295.23|20367.63|20287.63|10
1739092710000|2025-02-09 09:18:30|20375.69|20295.69|20374.58|20294.58|20376.36|20296.36|20374.58|20294.58|10
1739092720000|2025-02-09 09:18:40|20374.31|20294.31|20371.31|20291.31|20374.31|20294.31|20371.31|20291.31|10
1739092730000|2025-02-09 09:18:50|20371.08|20291.08|20370.45|20290.45|20371.08|20291.08|20370.45|20290.45|10
1739092740000|2025-02-09 09:19:00|20370.36|20290.36|20368.81|20288.81|20370.62|20290.62|20368.81|20288.81|10
1739092750000|2025-02-09 09:19:10|20367.38|20287.38|20361.72|20281.72|20367.38|20287.38|20361.14|20281.14|10
1739092760000|2025-02-09 09:19:20|20361.8|20281.8|20361.05|20281.05|20362.13|20282.13|20360.93|20280.93|10
1739092770000|2025-02-09 09:19:30|20361.04|20281.04|20358.3|20278.3|20361.05|20281.05|20358.02|20278.02|10
1739092780000|2025-02-09 09:19:40|20358.4|20278.4|20360.05|20280.05|20360.08|20280.08|20358.33|20278.33|10
1739092790000|2025-02-09 09:19:50|20360.06|20280.06|20361.81|20281.81|20362.2|20282.2|20360.06|20280.06|10
1739092800000|2025-02-09 09:20:00|20361.92|20281.92|20364.27|20284.27|20364.27|20284.27|20361.92|20281.92|10
1739092810000|2025-02-09 09:20:10|20365.54|20285.54|20367.71|20287.71|20367.71|20287.71|20365.54|20285.54|10
1739092820000|2025-02-09 09:20:20|20367.93|20287.93|20368.2|20288.2|20368.25|20288.25|20367.43|20287.43|10
1739092830000|2025-02-09 09:20:30|20368.28|20288.28|20370.16|20290.16|20370.22|20290.22|20368.28|20288.28|9
1739092840000|2025-02-09 09:20:40|20370.08|20290.08|20368.72|20288.72|20370.08|20290.08|20368.72|20288.72|9
1739092850000|2025-02-09 09:20:50|20368.84|20288.84|20368.17|20288.17|20368.91|20288.91|20368.17|20288.17|9
1739092860000|2025-02-09 09:21:00|20368.52|20288.52|20364.88|20284.88|20368.52|20288.52|20364.77|20284.77|10
1739092870000|2025-02-09 09:21:10|20364.35|20284.35|20362.39|20282.39|20364.35|20284.35|20361.72|20281.72|10
1739092880000|2025-02-09 09:21:20|20362.37|20282.37|20356.88|20276.88|20362.37|20282.37|20356.88|20276.88|10
1739092890000|2025-02-09 09:21:30|20357|20277|20346.51|20266.51|20357|20277|20346.51|20266.51|10
1739092900000|2025-02-09 09:21:40|20345.36|20265.36|20351.45|20271.45|20351.45|20271.45|20344.25|20264.25|10
1739092910000|2025-02-09 09:21:50|20352.43|20272.43|20358.34|20278.34|20358.51|20278.51|20352.43|20272.43|10
1739092920000|2025-02-09 09:22:00|20358.3|20278.3|20357.51|20277.51|20359.2|20279.2|20357.51|20277.51|10
1739092930000|2025-02-09 09:22:10|20357.45|20277.45|20357.73|20277.73|20357.84|20277.84|20356.99|20276.99|10
1739092940000|2025-02-09 09:22:20|20358.17|20278.17|20358.24|20278.24|20358.89|20278.89|20358.03|20278.03|10
1739092950000|2025-02-09 09:22:30|20358.37|20278.37|20356.71|20276.71|20358.62|20278.62|20356.71|20276.71|10
1739092960000|2025-02-09 09:22:40|20356.51|20276.51|20356.59|20276.59|20357.29|20277.29|20356.29|20276.29|10
1739092970000|2025-02-09 09:22:50|20356.55|20276.55|20363.53|20283.53|20363.84|20283.84|20356.55|20276.55|10
1739092980000|2025-02-09 09:23:00|20363.49|20283.49|20363.44|20283.44|20363.51|20283.51|20362.39|20282.39|10
1739092990000|2025-02-09 09:23:10|20363.67|20283.67|20366.91|20286.91|20366.91|20286.91|20363.66|20283.66|10
1739093000000|2025-02-09 09:23:20|20367.74|20287.74|20370.2|20290.2|20370.2|20290.2|20367.74|20287.74|9
1739093010000|2025-02-09 09:23:30|20370.32|20290.32|20372.37|20292.37|20372.46|20292.46|20370.32|20290.32|10
1739093020000|2025-02-09 09:23:40|20372.68|20292.68|20372.86|20292.86|20372.86|20292.86|20372.57|20292.57|10
1739093030000|2025-02-09 09:23:50|20373.46|20293.46|20373.22|20293.22|20373.74|20293.74|20373.18|20293.18|8
1739093040000|2025-02-09 09:24:00|20373.2|20293.2|20375.07|20295.07|20375.07|20295.07|20372.81|20292.81|8
1739093050000|2025-02-09 09:24:10|20374.89|20294.89|20378.35|20298.35|20378.35|20298.35|20374.89|20294.89|10
1739093060000|2025-02-09 09:24:20|20379.04|20299.04|20382.22|20302.22|20382.22|20302.22|20379.04|20299.04|10
1739093070000|2025-02-09 09:24:30|20382.29|20302.29|20384.43|20304.43|20385.76|20305.76|20382.29|20302.29|10
1739093080000|2025-02-09 09:24:40|20383.73|20303.73|20381.83|20301.83|20383.73|20303.73|20381.83|20301.83|10
1739093090000|2025-02-09 09:24:50|20381.73|20301.73|20381.82|20301.82|20381.82|20301.82|20381.66|20301.66|10
1739093100000|2025-02-09 09:25:00|20382.03|20302.03|20385.81|20305.81|20385.81|20305.81|20382.03|20302.03|10
1739093110000|2025-02-09 09:25:10|20386.68|20306.68|20388.86|20308.86|20388.86|20308.86|20386.68|20306.68|10
1739093120000|2025-02-09 09:25:20|20389.48|20309.48|20389.71|20309.71|20390.53|20310.53|20389.48|20309.48|10
1739093130000|2025-02-09 09:25:30|20389.86|20309.86|20392.08|20312.08|20392.08|20312.08|20389.86|20309.86|9
1739093140000|2025-02-09 09:25:40|20392.57|20312.57|20391.03|20311.03|20392.57|20312.57|20391.03|20311.03|8
1739093150000|2025-02-09 09:25:50|20390.81|20310.81|20389.13|20309.13|20390.81|20310.81|20389.13|20309.13|10
1739093160000|2025-02-09 09:26:00|20389.01|20309.01|20392.41|20312.41|20393.04|20313.04|20388.81|20308.81|10
1739093170000|2025-02-09 09:26:10|20392.32|20312.32|20393.75|20313.75|20393.75|20313.75|20392.29|20312.29|9
1739093180000|2025-02-09 09:26:20|20393.41|20313.41|20393.03|20313.03|20393.41|20313.41|20392.42|20312.42|10
1739093190000|2025-02-09 09:26:30|20393.08|20313.08|20397.69|20317.69|20397.69|20317.69|20393.08|20313.08|10
1739093200000|2025-02-09 09:26:40|20397.91|20317.91|20396|20316|20398.05|20318.05|20396|20316|9
1739093210000|2025-02-09 09:26:50|20396.06|20316.06|20394.6|20314.6|20396.18|20316.18|20394.56|20314.56|10
1739093220000|2025-02-09 09:27:00|20394.81|20314.81|20394.64|20314.64|20395.16|20315.16|20394.64|20314.64|10
1739093230000|2025-02-09 09:27:10|20394.78|20314.78|20396.62|20316.62|20396.62|20316.62|20394.78|20314.78|10
1739093240000|2025-02-09 09:27:20|20396.6|20316.6|20398.04|20318.04|20399.22|20319.22|20396.6|20316.6|9
1739093250000|2025-02-09 09:27:30|20396.88|20316.88|20397.62|20317.62|20397.62|20317.62|20396.84|20316.84|9
1739093260000|2025-02-09 09:27:40|20397.69|20317.69|20397.05|20317.05|20397.97|20317.97|20396.98|20316.98|9
1739093270000|2025-02-09 09:27:50|20397.06|20317.06|20396.89|20316.89|20397.09|20317.09|20396.89|20316.89|9
1739093280000|2025-02-09 09:28:00|20397.11|20317.11|20397.27|20317.27|20397.36|20317.36|20397.11|20317.11|10
1739093290000|2025-02-09 09:28:10|20397.26|20317.26|20397|20317|20397.26|20317.26|20396.84|20316.84|8
1739093300000|2025-02-09 09:28:20|20397.02|20317.02|20397.91|20317.91|20397.91|20317.91|20396.81|20316.81|9
1739093310000|2025-02-09 09:28:30|20397.58|20317.58|20398.37|20318.37|20398.4|20318.4|20397.17|20317.17|9
1739093320000|2025-02-09 09:28:40|20398.15|20318.15|20399.35|20319.35|20399.35|20319.35|20397.67|20317.67|10
1739093330000|2025-02-09 09:28:50|20399.63|20319.63|20398.42|20318.42|20399.63|20319.63|20397.58|20317.58|9
1739093340000|2025-02-09 09:29:00|20398.62|20318.62|20400.43|20320.43|20400.43|20320.43|20398.62|20318.62|10
1739093350000|2025-02-09 09:29:10|20400.53|20320.53|20400.96|20320.96|20401.28|20321.28|20400.53|20320.53|10
1739093360000|2025-02-09 09:29:20|20399.46|20319.46|20400.75|20320.75|20401.86|20321.86|20399.23|20319.23|10
1739093370000|2025-02-09 09:29:30|20400.21|20320.21|20400.85|20320.85|20400.97|20320.97|20400.21|20320.21|10
1739093380000|2025-02-09 09:29:40|20400.71|20320.71|20399.31|20319.31|20400.71|20320.71|20399.31|20319.31|10
1739093390000|2025-02-09 09:29:50|20399.3|20319.3|20399.29|20319.29|20399.3|20319.3|20398.44|20318.44|10
1739093400000|2025-02-09 09:30:00|20399.32|20319.32|20399.16|20319.16|20399.39|20319.39|20397.66|20317.66|10
1739093410000|2025-02-09 09:30:10|20399.24|20319.24|20398.7|20318.7|20399.39|20319.39|20398.49|20318.49|9
1739093420000|2025-02-09 09:30:20|20398.44|20318.44|20398.24|20318.24|20398.95|20318.95|20398.24|20318.24|10
1739093430000|2025-02-09 09:30:30|20398.1|20318.1|20397.8|20317.8|20398.29|20318.29|20397.68|20317.68|10
1739093440000|2025-02-09 09:30:40|20397.05|20317.05|20396.55|20316.55|20397.05|20317.05|20396.11|20316.11|10
1739093450000|2025-02-09 09:30:50|20396.53|20316.53|20395.54|20315.54|20396.55|20316.55|20395.54|20315.54|10
1739093460000|2025-02-09 09:31:00|20395.63|20315.63|20392.3|20312.3|20395.63|20315.63|20392.24|20312.24|8
1739093470000|2025-02-09 09:31:10|20393.72|20313.72|20400.1|20320.1|20400.1|20320.1|20393.72|20313.72|9
1739093480000|2025-02-09 09:31:20|20400.16|20320.16|20402.42|20322.42|20402.42|20322.42|20399.75|20319.75|10
1739093490000|2025-02-09 09:31:30|20402.58|20322.58|20401.59|20321.59|20403.51|20323.51|20401.57|20321.57|10
1739093500000|2025-02-09 09:31:40|20402.06|20322.06|20402.21|20322.21|20402.59|20322.59|20402.06|20322.06|9
1739093510000|2025-02-09 09:31:50|20402.3|20322.3|20403.02|20323.02|20403.71|20323.71|20402.3|20322.3|10
1739093520000|2025-02-09 09:32:00|20402.41|20322.41|20406.79|20326.79|20406.79|20326.79|20402.23|20322.23|9
1739093530000|2025-02-09 09:32:10|20407.11|20327.11|20405.73|20325.73|20407.92|20327.92|20405.73|20325.73|10
1739093540000|2025-02-09 09:32:20|20404.92|20324.92|20393.95|20313.95|20404.92|20324.92|20393.95|20313.95|10
1739093550000|2025-02-09 09:32:30|20393.1|20313.1|20390.71|20310.71|20393.1|20313.1|20390.57|20310.57|10
1739093560000|2025-02-09 09:32:40|20390.68|20310.68|20390.97|20310.97|20390.97|20310.97|20390.28|20310.28|10
1739093570000|2025-02-09 09:32:50|20390.92|20310.92|20391.41|20311.41|20392.17|20312.17|20390.92|20310.92|10
1739093580000|2025-02-09 09:33:00|20390.85|20310.85|20387.8|20307.8|20390.85|20310.85|20387.8|20307.8|10
1739093590000|2025-02-09 09:33:10|20386.89|20306.89|20380.9|20300.9|20386.89|20306.89|20380.9|20300.9|10
1739093600000|2025-02-09 09:33:20|20380.84|20300.84|20381.77|20301.77|20381.77|20301.77|20380.23|20300.23|9
1739093610000|2025-02-09 09:33:30|20381.91|20301.91|20383.92|20303.92|20384.12|20304.12|20381.91|20301.91|10
1739093620000|2025-02-09 09:33:40|20383.89|20303.89|20383.01|20303.01|20383.89|20303.89|20382.6|20302.6|10
1739093630000|2025-02-09 09:33:50|20382.91|20302.91|20382.04|20302.04|20382.91|20302.91|20382.04|20302.04|10
1739093640000|2025-02-09 09:34:00|20382.1|20302.1|20381.86|20301.86|20382.15|20302.15|20381.86|20301.86|9
1739093650000|2025-02-09 09:34:10|20381.82|20301.82|20375.09|20295.09|20381.82|20301.82|20375.09|20295.09|10
1739093660000|2025-02-09 09:34:20|20375.12|20295.12|20371.7|20291.7|20375.12|20295.12|20371.7|20291.7|10
1739093670000|2025-02-09 09:34:30|20372.24|20292.24|20369.41|20289.41|20373.02|20293.02|20369.41|20289.41|10
1739093680000|2025-02-09 09:34:40|20369.2|20289.2|20369.62|20289.62|20369.97|20289.97|20368.79|20288.79|10
1739093690000|2025-02-09 09:34:50|20366.84|20286.84|20367.34|20287.34|20367.34|20287.34|20366.8|20286.8|9
1739093700000|2025-02-09 09:35:00|20367.84|20287.84|20367.83|20287.83|20368.36|20288.36|20367.55|20287.55|10
1739093710000|2025-02-09 09:35:10|20367.6|20287.6|20369.92|20289.92|20369.92|20289.92|20367.6|20287.6|10
1739093720000|2025-02-09 09:35:20|20369.98|20289.98|20372.08|20292.08|20372.34|20292.34|20369.98|20289.98|10
1739093730000|2025-02-09 09:35:30|20372.14|20292.14|20371.22|20291.22|20372.15|20292.15|20371.22|20291.22|10
1739093740000|2025-02-09 09:35:40|20371.1|20291.1|20373.36|20293.36|20373.36|20293.36|20369.52|20289.52|10
1739093750000|2025-02-09 09:35:50|20373.31|20293.31|20379.36|20299.36|20379.36|20299.36|20373.31|20293.31|10
1739093760000|2025-02-09 09:36:00|20378.88|20298.88|20376.9|20296.9|20378.88|20298.88|20376.79|20296.79|10
1739093770000|2025-02-09 09:36:10|20377.56|20297.56|20378.59|20298.59|20378.59|20298.59|20377.56|20297.56|10
1739093780000|2025-02-09 09:36:20|20378.63|20298.63|20377.1|20297.1|20379.05|20299.05|20377.1|20297.1|9
1739093790000|2025-02-09 09:36:30|20376.44|20296.44|20374.91|20294.91|20376.44|20296.44|20374.45|20294.45|10
1739093800000|2025-02-09 09:36:40|20374.96|20294.96|20375.35|20295.35|20376.51|20296.51|20374.96|20294.96|10
1739093810000|2025-02-09 09:36:50|20374.81|20294.81|20373.53|20293.53|20374.81|20294.81|20373.04|20293.04|10
1739093820000|2025-02-09 09:37:00|20372.8|20292.8|20367.03|20287.03|20372.8|20292.8|20367.03|20287.03|10
1739093830000|2025-02-09 09:37:10|20366.29|20286.29|20369.43|20289.43|20369.43|20289.43|20363.97|20283.97|10
1739093840000|2025-02-09 09:37:20|20369.52|20289.52|20361.85|20281.85|20369.52|20289.52|20361.85|20281.85|9
1739093850000|2025-02-09 09:37:30|20361.63|20281.63|20358.54|20278.54|20361.64|20281.64|20358.1|20278.1|10
1739093860000|2025-02-09 09:37:40|20358.58|20278.58|20355.87|20275.87|20358.93|20278.93|20355.87|20275.87|10
1739093870000|2025-02-09 09:37:50|20355.77|20275.77|20355.36|20275.36|20356.03|20276.03|20355.36|20275.36|10
1739093880000|2025-02-09 09:38:00|20355.76|20275.76|20355.7|20275.7|20355.76|20275.76|20354.51|20274.51|10
1739093890000|2025-02-09 09:38:10|20355.56|20275.56|20356.52|20276.52|20357.29|20277.29|20355.5|20275.5|10
1739093900000|2025-02-09 09:38:20|20356.57|20276.57|20352.74|20272.74|20356.57|20276.57|20352.67|20272.67|10
1739093910000|2025-02-09 09:38:30|20352.7|20272.7|20351.21|20271.21|20352.7|20272.7|20350.93|20270.93|9
1739093920000|2025-02-09 09:38:40|20351.19|20271.19|20349.22|20269.22|20351.24|20271.24|20349.1|20269.1|10
1739093930000|2025-02-09 09:38:50|20349.39|20269.39|20349.85|20269.85|20350.15|20270.15|20349.37|20269.37|10
1739093940000|2025-02-09 09:39:00|20349.81|20269.81|20350.23|20270.23|20350.23|20270.23|20349.02|20269.02|9
1739093950000|2025-02-09 09:39:10|20350.33|20270.33|20352.96|20272.96|20352.96|20272.96|20350.33|20270.33|10
1739093960000|2025-02-09 09:39:20|20352.84|20272.84|20356.21|20276.21|20356.21|20276.21|20352.84|20272.84|10
1739093970000|2025-02-09 09:39:30|20357.21|20277.21|20357.47|20277.47|20357.66|20277.66|20357.05|20277.05|10
1739093980000|2025-02-09 09:39:40|20357.27|20277.27|20354.56|20274.56|20357.47|20277.47|20354.56|20274.56|10
1739093990000|2025-02-09 09:39:50|20354.44|20274.44|20351.23|20271.23|20354.89|20274.89|20351.23|20271.23|10
1739094000000|2025-02-09 09:40:00|20350.98|20270.98|20349.16|20269.16|20350.98|20270.98|20349.16|20269.16|10
1739094010000|2025-02-09 09:40:10|20348.91|20268.91|20349.08|20269.08|20349.31|20269.31|20348.91|20268.91|10
1739094020000|2025-02-09 09:40:20|20348.58|20268.58|20349.32|20269.32|20349.32|20269.32|20347|20267|10
1739094030000|2025-02-09 09:40:30|20349.66|20269.66|20350.1|20270.1|20350.59|20270.59|20349.66|20269.66|7
1739094040000|2025-02-09 09:40:40|20349.76|20269.76|20350.43|20270.43|20350.62|20270.62|20349.76|20269.76|10
1739094050000|2025-02-09 09:40:50|20350.33|20270.33|20349.84|20269.84|20350.88|20270.88|20349.51|20269.51|10
1739094060000|2025-02-09 09:41:00|20349.9|20269.9|20351.55|20271.55|20351.55|20271.55|20349.9|20269.9|10
1739094070000|2025-02-09 09:41:10|20351.71|20271.71|20353.02|20273.02|20353.25|20273.25|20351.71|20271.71|10
1739094080000|2025-02-09 09:41:20|20353.56|20273.56|20352.97|20272.97|20353.56|20273.56|20352.19|20272.19|10
1739094090000|2025-02-09 09:41:30|20352.95|20272.95|20355.37|20275.37|20355.37|20275.37|20352.95|20272.95|10
1739094100000|2025-02-09 09:41:40|20355.96|20275.96|20355.91|20275.91|20356.35|20276.35|20355.86|20275.86|10
1739094110000|2025-02-09 09:41:50|20355.87|20275.87|20355.9|20275.9|20356.24|20276.24|20355.73|20275.73|10
1739094120000|2025-02-09 09:42:00|20356|20276|20356.25|20276.25|20356.25|20276.25|20355.67|20275.67|10
1739094130000|2025-02-09 09:42:10|20356.14|20276.14|20353.8|20273.8|20356.14|20276.14|20353.8|20273.8|9
1739094140000|2025-02-09 09:42:20|20353.74|20273.74|20349.9|20269.9|20353.74|20273.74|20349.9|20269.9|10
1739094150000|2025-02-09 09:42:30|20350.09|20270.09|20350.33|20270.33|20350.92|20270.92|20350.09|20270.09|10
1739094160000|2025-02-09 09:42:40|20348.64|20268.64|20347.09|20267.09|20348.64|20268.64|20346.02|20266.02|10
1739094170000|2025-02-09 09:42:50|20347.15|20267.15|20346.24|20266.24|20347.15|20267.15|20346.06|20266.06|10
1739094180000|2025-02-09 09:43:00|20346.56|20266.56|20348.33|20268.33|20348.4|20268.4|20346.56|20266.56|10
1739094190000|2025-02-09 09:43:10|20348.43|20268.43|20347.59|20267.59|20348.43|20268.43|20347.53|20267.53|10
1739094200000|2025-02-09 09:43:20|20347.61|20267.61|20347.9|20267.9|20348.74|20268.74|20347.36|20267.36|10
1739094210000|2025-02-09 09:43:30|20348.33|20268.33|20351.65|20271.65|20352.03|20272.03|20348.33|20268.33|10
1739094220000|2025-02-09 09:43:40|20351.69|20271.69|20353.1|20273.1|20353.11|20273.11|20351.69|20271.69|10
1739094230000|2025-02-09 09:43:50|20353.11|20273.11|20352.76|20272.76|20353.12|20273.12|20352.76|20272.76|7
1739094240000|2025-02-09 09:44:00|20352.74|20272.74|20347.87|20267.87|20352.74|20272.74|20347.87|20267.87|10
1739094250000|2025-02-09 09:44:10|20347.82|20267.82|20345.83|20265.83|20347.82|20267.82|20345.71|20265.71|10
1739094260000|2025-02-09 09:44:20|20345.57|20265.57|20343.13|20263.13|20345.57|20265.57|20343.13|20263.13|10
1739094270000|2025-02-09 09:44:30|20342.89|20262.89|20338.66|20258.66|20342.89|20262.89|20338.66|20258.66|10
1739094280000|2025-02-09 09:44:40|20338.68|20258.68|20339.59|20259.59|20339.59|20259.59|20338.68|20258.68|10
1739094290000|2025-02-09 09:44:50|20338.59|20258.59|20335.35|20255.35|20338.59|20258.59|20335.35|20255.35|10
1739094300000|2025-02-09 09:45:00|20335.22|20255.22|20331.62|20251.62|20335.22|20255.22|20331.62|20251.62|10
1739094310000|2025-02-09 09:45:10|20331.6|20251.6|20337.44|20257.44|20337.44|20257.44|20331.25|20251.25|10
1739094320000|2025-02-09 09:45:20|20337.57|20257.57|20337.26|20257.26|20337.57|20257.57|20336.85|20256.85|10
1739094330000|2025-02-09 09:45:30|20337.31|20257.31|20338.43|20258.43|20338.46|20258.46|20337.31|20257.31|10
1739094340000|2025-02-09 09:45:40|20338.42|20258.42|20336.58|20256.58|20338.79|20258.79|20336.25|20256.25|10
1739094350000|2025-02-09 09:45:50|20336.75|20256.75|20337.58|20257.58|20337.72|20257.72|20336.75|20256.75|10
1739094360000|2025-02-09 09:46:00|20337.52|20257.52|20336.21|20256.21|20337.52|20257.52|20336.11|20256.11|9
1739094370000|2025-02-09 09:46:10|20336.22|20256.22|20334.72|20254.72|20336.48|20256.48|20334.72|20254.72|10
1739094380000|2025-02-09 09:46:20|20334.25|20254.25|20332.85|20252.85|20334.25|20254.25|20332.85|20252.85|8
1739094390000|2025-02-09 09:46:30|20332.87|20252.87|20337.46|20257.46|20337.46|20257.46|20332.87|20252.87|10
1739094400000|2025-02-09 09:46:40|20337.51|20257.51|20338.73|20258.73|20338.86|20258.86|20337.51|20257.51|9
1739094410000|2025-02-09 09:46:50|20338.59|20258.59|20337.73|20257.73|20338.71|20258.71|20337.73|20257.73|10
1739094420000|2025-02-09 09:47:00|20337.51|20257.51|20337.27|20257.27|20338.45|20258.45|20337.24|20257.24|10
1739094430000|2025-02-09 09:47:10|20337.34|20257.34|20337.87|20257.87|20338.62|20258.62|20337.28|20257.28|10
1739094440000|2025-02-09 09:47:20|20338.12|20258.12|20345.6|20265.6|20345.6|20265.6|20338.12|20258.12|10
1739094450000|2025-02-09 09:47:30|20345.54|20265.54|20346.16|20266.16|20346.16|20266.16|20345.39|20265.39|10
1739094460000|2025-02-09 09:47:40|20346.41|20266.41|20348.69|20268.69|20348.69|20268.69|20346.41|20266.41|10
1739094470000|2025-02-09 09:47:50|20348.21|20268.21|20346.47|20266.47|20348.22|20268.22|20346.47|20266.47|9
1739094480000|2025-02-09 09:48:00|20346.06|20266.06|20345.56|20265.56|20346.06|20266.06|20345.16|20265.16|10
1739094490000|2025-02-09 09:48:10|20345.68|20265.68|20347.85|20267.85|20347.85|20267.85|20345.68|20265.68|10
1739094500000|2025-02-09 09:48:20|20347.87|20267.87|20347.3|20267.3|20347.9|20267.9|20346.42|20266.42|10
1739094510000|2025-02-09 09:48:30|20346.91|20266.91|20342.44|20262.44|20346.91|20266.91|20342.44|20262.44|10
1739094520000|2025-02-09 09:48:40|20341.9|20261.9|20340.07|20260.07|20341.9|20261.9|20340.07|20260.07|10
1739094530000|2025-02-09 09:48:50|20340.1|20260.1|20340.13|20260.13|20340.39|20260.39|20339.83|20259.83|10
1739094540000|2025-02-09 09:49:00|20340.01|20260.01|20341.69|20261.69|20341.69|20261.69|20340.01|20260.01|10
1739094550000|2025-02-09 09:49:10|20341.78|20261.78|20342.14|20262.14|20342.14|20262.14|20341.78|20261.78|10
1739094560000|2025-02-09 09:49:20|20341.73|20261.73|20340.57|20260.57|20341.73|20261.73|20340.57|20260.57|10
1739094570000|2025-02-09 09:49:30|20340.65|20260.65|20341.45|20261.45|20341.45|20261.45|20340.38|20260.38|10
1739094580000|2025-02-09 09:49:40|20341.46|20261.46|20342.56|20262.56|20342.9|20262.9|20341.46|20261.46|10
1739094590000|2025-02-09 09:49:50|20342.52|20262.52|20343.2|20263.2|20344.89|20264.89|20342.52|20262.52|10
1739094600000|2025-02-09 09:50:00|20343.22|20263.22|20348.6|20268.6|20350.07|20270.07|20343.22|20263.22|10
1739094610000|2025-02-09 09:50:10|20348.3|20268.3|20345.07|20265.07|20348.3|20268.3|20345.07|20265.07|10
1739094620000|2025-02-09 09:50:20|20345.08|20265.08|20344.64|20264.64|20345.17|20265.17|20344.64|20264.64|9
1739094630000|2025-02-09 09:50:30|20344.18|20264.18|20346.54|20266.54|20346.54|20266.54|20343.11|20263.11|10
1739094640000|2025-02-09 09:50:40|20346.68|20266.68|20349.53|20269.53|20349.53|20269.53|20346.68|20266.68|9
1739094650000|2025-02-09 09:50:50|20349.88|20269.88|20349.06|20269.06|20349.88|20269.88|20349.01|20269.01|8
1739094660000|2025-02-09 09:51:00|20349.29|20269.29|20348.58|20268.58|20349.29|20269.29|20348.41|20268.41|10
1739094670000|2025-02-09 09:51:10|20348.57|20268.57|20347.08|20267.08|20348.57|20268.57|20347.08|20267.08|10
1739094680000|2025-02-09 09:51:20|20347.03|20267.03|20349.61|20269.61|20349.97|20269.97|20347.03|20267.03|10
1739094690000|2025-02-09 09:51:30|20349.51|20269.51|20349.95|20269.95|20350.15|20270.15|20349.37|20269.37|10
1739094700000|2025-02-09 09:51:40|20350.43|20270.43|20352.03|20272.03|20352.26|20272.26|20350.43|20270.43|10
1739094710000|2025-02-09 09:51:50|20351.96|20271.96|20352.01|20272.01|20352.02|20272.02|20351.95|20271.95|9
1739094720000|2025-02-09 09:52:00|20352.24|20272.24|20351.01|20271.01|20352.28|20272.28|20350.78|20270.78|10
1739094730000|2025-02-09 09:52:10|20351.02|20271.02|20352.73|20272.73|20352.73|20272.73|20351.02|20271.02|10
1739094740000|2025-02-09 09:52:20|20352.84|20272.84|20353.84|20273.84|20353.84|20273.84|20352.84|20272.84|9
1739094750000|2025-02-09 09:52:30|20353.86|20273.86|20355.74|20275.74|20355.92|20275.92|20353.86|20273.86|10
1739094760000|2025-02-09 09:52:40|20355.23|20275.23|20355.57|20275.57|20355.57|20275.57|20354.92|20274.92|9
1739094770000|2025-02-09 09:52:50|20355.59|20275.59|20356.42|20276.42|20356.42|20276.42|20355.33|20275.33|10
1739094780000|2025-02-09 09:53:00|20356.7|20276.7|20360.13|20280.13|20360.13|20280.13|20356.7|20276.7|10
1739094790000|2025-02-09 09:53:10|20360.48|20280.48|20359.61|20279.61|20360.63|20280.63|20359.61|20279.61|10
1739094800000|2025-02-09 09:53:20|20359.3|20279.3|20359.01|20279.01|20359.3|20279.3|20358.62|20278.62|10
1739094810000|2025-02-09 09:53:30|20358.8|20278.8|20358.77|20278.77|20359.34|20279.34|20358.63|20278.63|10
1739094820000|2025-02-09 09:53:40|20358.75|20278.75|20360.28|20280.28|20360.28|20280.28|20358.74|20278.74|10
1739094830000|2025-02-09 09:53:50|20360.3|20280.3|20361.21|20281.21|20361.23|20281.23|20360.3|20280.3|10
1739094840000|2025-02-09 09:54:00|20361.18|20281.18|20362.71|20282.71|20362.71|20282.71|20361.18|20281.18|9
1739094850000|2025-02-09 09:54:10|20362.88|20282.88|20362.91|20282.91|20363.63|20283.63|20362.84|20282.84|10
1739094860000|2025-02-09 09:54:20|20362.76|20282.76|20363.32|20283.32|20363.32|20283.32|20361.62|20281.62|10
1739094870000|2025-02-09 09:54:30|20363.23|20283.23|20361.4|20281.4|20363.23|20283.23|20361.4|20281.4|10
1739094880000|2025-02-09 09:54:40|20361.36|20281.36|20360.53|20280.53|20361.36|20281.36|20360.29|20280.29|9
1739094890000|2025-02-09 09:54:50|20360.55|20280.55|20360.25|20280.25|20360.68|20280.68|20360.25|20280.25|10
1739094900000|2025-02-09 09:55:00|20360.2|20280.2|20359.91|20279.91|20361.93|20281.93|20359.91|20279.91|10
1739094910000|2025-02-09 09:55:10|20359.53|20279.53|20359.85|20279.85|20359.85|20279.85|20359.31|20279.31|10
1739094920000|2025-02-09 09:55:20|20359.63|20279.63|20359.12|20279.12|20359.84|20279.84|20359.12|20279.12|10
1739094930000|2025-02-09 09:55:30|20359.17|20279.17|20359.32|20279.32|20359.32|20279.32|20358.17|20278.17|10
1739094940000|2025-02-09 09:55:40|20359.26|20279.26|20357.79|20277.79|20359.28|20279.28|20357.75|20277.75|9
1739094950000|2025-02-09 09:55:50|20357.8|20277.8|20359.12|20279.12|20359.37|20279.37|20357.8|20277.8|10
1739094960000|2025-02-09 09:56:00|20359.73|20279.73|20360.25|20280.25|20360.31|20280.31|20359.73|20279.73|10
1739094970000|2025-02-09 09:56:10|20359.8|20279.8|20359.45|20279.45|20359.8|20279.8|20359.07|20279.07|10
1739094980000|2025-02-09 09:56:20|20358.89|20278.89|20357.37|20277.37|20358.89|20278.89|20357.37|20277.37|10
1739094990000|2025-02-09 09:56:30|20356.37|20276.37|20352.62|20272.62|20356.37|20276.37|20352.61|20272.61|10
1739095000000|2025-02-09 09:56:40|20352.29|20272.29|20351.26|20271.26|20352.36|20272.36|20351.26|20271.26|10
1739095010000|2025-02-09 09:56:50|20351.18|20271.18|20349.06|20269.06|20351.18|20271.18|20349.06|20269.06|10
1739095020000|2025-02-09 09:57:00|20349.04|20269.04|20350.66|20270.66|20350.66|20270.66|20349.04|20269.04|7
1739095030000|2025-02-09 09:57:10|20350.65|20270.65|20351.9|20271.9|20351.9|20271.9|20350.22|20270.22|9
1739095040000|2025-02-09 09:57:20|20352.09|20272.09|20354.83|20274.83|20355.2|20275.2|20352.09|20272.09|10
1739095050000|2025-02-09 09:57:30|20354.84|20274.84|20354.39|20274.39|20355.08|20275.08|20354.39|20274.39|9
1739095060000|2025-02-09 09:57:40|20354.43|20274.43|20355.2|20275.2|20355.46|20275.46|20354.43|20274.43|9
1739095070000|2025-02-09 09:57:50|20354.89|20274.89|20355.81|20275.81|20355.81|20275.81|20354.73|20274.73|9
1739095080000|2025-02-09 09:58:00|20356.2|20276.2|20355.57|20275.57|20356.8|20276.8|20355.57|20275.57|10
1739095090000|2025-02-09 09:58:10|20355.39|20275.39|20353.64|20273.64|20355.39|20275.39|20353.64|20273.64|10
1739095100000|2025-02-09 09:58:20|20353.62|20273.62|20352.26|20272.26|20353.62|20273.62|20352.26|20272.26|10
1739095110000|2025-02-09 09:58:30|20352.19|20272.19|20352.34|20272.34|20352.44|20272.44|20352.14|20272.14|10
1739095120000|2025-02-09 09:58:40|20352.29|20272.29|20352.64|20272.64|20352.64|20272.64|20351.65|20271.65|8
1739095130000|2025-02-09 09:58:50|20352.33|20272.33|20354.45|20274.45|20354.45|20274.45|20352.01|20272.01|10
1739095140000|2025-02-09 09:59:00|20354.64|20274.64|20353.49|20273.49|20354.81|20274.81|20353.34|20273.34|9
1739095150000|2025-02-09 09:59:10|20353.5|20273.5|20351.16|20271.16|20353.5|20273.5|20351.16|20271.16|10
1739095160000|2025-02-09 09:59:20|20350.85|20270.85|20349.5|20269.5|20350.85|20270.85|20349.44|20269.44|10
1739095170000|2025-02-09 09:59:30|20349.64|20269.64|20349.9|20269.9|20349.9|20269.9|20349.64|20269.64|10
1739095180000|2025-02-09 09:59:40|20349.91|20269.91|20350.26|20270.26|20350.26|20270.26|20349.36|20269.36|9
1739095190000|2025-02-09 09:59:50|20350.48|20270.48|20350.85|20270.85|20350.86|20270.86|20350.48|20270.48|9
1739095200000|2025-02-09 10:00:00|20350.96|20270.96|20347.48|20267.48|20350.96|20270.96|20346.72|20266.72|10
1739095210000|2025-02-09 10:00:10|20346.37|20266.37|20347.02|20267.02|20347.02|20267.02|20343.68|20263.68|10
1739095220000|2025-02-09 10:00:20|20347.32|20267.32|20349.6|20269.6|20349.6|20269.6|20347.32|20267.32|10
1739095230000|2025-02-09 10:00:30|20349.98|20269.98|20348.39|20268.39|20350.19|20270.19|20348.39|20268.39|10
1739095240000|2025-02-09 10:00:40|20348.28|20268.28|20346.99|20266.99|20348.28|20268.28|20345.58|20265.58|10
1739095250000|2025-02-09 10:00:50|20347.9|20267.9|20350.85|20270.85|20350.85|20270.85|20347.9|20267.9|10
1739095260000|2025-02-09 10:01:00|20350.98|20270.98|20348.03|20268.03|20351.19|20271.19|20348.03|20268.03|10
1739095270000|2025-02-09 10:01:10|20347.86|20267.86|20345.91|20265.91|20347.86|20267.86|20345.91|20265.91|10
1739095280000|2025-02-09 10:01:20|20345.59|20265.59|20344.81|20264.81|20345.59|20265.59|20344.26|20264.26|10
1739095290000|2025-02-09 10:01:30|20345.22|20265.22|20346.04|20266.04|20347.61|20267.61|20345.22|20265.22|10
1739095300000|2025-02-09 10:01:40|20346.02|20266.02|20347.12|20267.12|20347.12|20267.12|20346.02|20266.02|10
1739095310000|2025-02-09 10:01:50|20347.31|20267.31|20343.11|20263.11|20347.75|20267.75|20343.11|20263.11|10
1739095320000|2025-02-09 10:02:00|20342.22|20262.22|20331.01|20251.01|20342.22|20262.22|20331.01|20251.01|10
1739095330000|2025-02-09 10:02:10|20330.95|20250.95|20333.12|20253.12|20333.12|20253.12|20330.95|20250.95|10
1739095340000|2025-02-09 10:02:20|20333.24|20253.24|20338.18|20258.18|20338.46|20258.46|20333.24|20253.24|10
1739095350000|2025-02-09 10:02:30|20337.38|20257.38|20336.68|20256.68|20338.05|20258.05|20336.68|20256.68|10
1739095360000|2025-02-09 10:02:40|20336.38|20256.38|20332.45|20252.45|20336.38|20256.38|20332.45|20252.45|10
1739095370000|2025-02-09 10:02:50|20332.25|20252.25|20338.36|20258.36|20338.36|20258.36|20332.25|20252.25|10
1739095380000|2025-02-09 10:03:00|20338.7|20258.7|20335.82|20255.82|20338.98|20258.98|20335.82|20255.82|10
1739095390000|2025-02-09 10:03:10|20335.09|20255.09|20338.28|20258.28|20338.28|20258.28|20334.92|20254.92|10
1739095400000|2025-02-09 10:03:20|20337.46|20257.46|20330.94|20250.94|20337.46|20257.46|20330.94|20250.94|10
1739095410000|2025-02-09 10:03:30|20329.65|20249.65|20327.26|20247.26|20329.65|20249.65|20327.12|20247.12|10
1739095420000|2025-02-09 10:03:40|20327.18|20247.18|20326.81|20246.81|20330.26|20250.26|20326.81|20246.81|10
1739095430000|2025-02-09 10:03:50|20326.71|20246.71|20319.22|20239.22|20327.01|20247.01|20319.22|20239.22|10
1739095440000|2025-02-09 10:04:00|20319.05|20239.05|20324.71|20244.71|20324.71|20244.71|20319.05|20239.05|9
1739095450000|2025-02-09 10:04:10|20324.99|20244.99|20327.44|20247.44|20327.69|20247.69|20324.99|20244.99|10
1739095460000|2025-02-09 10:04:20|20327.5|20247.5|20327.54|20247.54|20327.98|20247.98|20327.02|20247.02|9
1739095470000|2025-02-09 10:04:30|20327.65|20247.65|20326.93|20246.93|20327.65|20247.65|20326.43|20246.43|10
1739095480000|2025-02-09 10:04:40|20326.75|20246.75|20325.62|20245.62|20326.75|20246.75|20325.25|20245.25|10
1739095490000|2025-02-09 10:04:50|20325.8|20245.8|20327.54|20247.54|20327.54|20247.54|20325.8|20245.8|10
1739095500000|2025-02-09 10:05:00|20327.58|20247.58|20328.21|20248.21|20328.44|20248.44|20327.58|20247.58|10
1739095510000|2025-02-09 10:05:10|20328.78|20248.78|20331.93|20251.93|20331.93|20251.93|20328.78|20248.78|10
1739095520000|2025-02-09 10:05:20|20334.98|20254.98|20339.19|20259.19|20339.19|20259.19|20334.98|20254.98|9
1739095530000|2025-02-09 10:05:30|20339.53|20259.53|20341.62|20261.62|20342|20262|20339.53|20259.53|10
1739095540000|2025-02-09 10:05:40|20341.42|20261.42|20344.33|20264.33|20344.33|20264.33|20340.13|20260.13|10
1739095550000|2025-02-09 10:05:50|20344.86|20264.86|20352.14|20272.14|20352.14|20272.14|20344.86|20264.86|10
1739095560000|2025-02-09 10:06:00|20354.33|20274.33|20356.07|20276.07|20357.33|20277.33|20354.33|20274.33|10
1739095570000|2025-02-09 10:06:10|20355.96|20275.96|20363.11|20283.11|20363.11|20283.11|20355.75|20275.75|10
1739095580000|2025-02-09 10:06:20|20363.49|20283.49|20363.88|20283.88|20365.23|20285.23|20363.49|20283.49|10
1739095590000|2025-02-09 10:06:30|20364.9|20284.9|20366.91|20286.91|20367.32|20287.32|20364.9|20284.9|10
1739095600000|2025-02-09 10:06:40|20366.97|20286.97|20369.24|20289.24|20369.6|20289.6|20366.97|20286.97|10
1739095610000|2025-02-09 10:06:50|20369.25|20289.25|20368.49|20288.49|20369.25|20289.25|20367.86|20287.86|10
1739095620000|2025-02-09 10:07:00|20369.31|20289.31|20368.1|20288.1|20369.44|20289.44|20368.1|20288.1|10
1739095630000|2025-02-09 10:07:10|20366.96|20286.96|20365.88|20285.88|20366.96|20286.96|20365.11|20285.11|10
1739095640000|2025-02-09 10:07:20|20365.79|20285.79|20366.74|20286.74|20366.74|20286.74|20365.52|20285.52|10
1739095650000|2025-02-09 10:07:30|20367.05|20287.05|20366.56|20286.56|20367.24|20287.24|20366.54|20286.54|10
1739095660000|2025-02-09 10:07:40|20366.55|20286.55|20366.02|20286.02|20366.57|20286.57|20365.48|20285.48|10
1739095670000|2025-02-09 10:07:50|20365.57|20285.57|20364.69|20284.69|20365.57|20285.57|20364.62|20284.62|10
1739095680000|2025-02-09 10:08:00|20364.49|20284.49|20359.47|20279.47|20364.49|20284.49|20359.47|20279.47|10
1739095690000|2025-02-09 10:08:10|20359.2|20279.2|20357.05|20277.05|20359.2|20279.2|20356.89|20276.89|10
1739095700000|2025-02-09 10:08:20|20356.88|20276.88|20355.19|20275.19|20356.88|20276.88|20355.11|20275.11|10
1739095710000|2025-02-09 10:08:30|20355.08|20275.08|20354.2|20274.2|20355.08|20275.08|20354.08|20274.08|10
1739095720000|2025-02-09 10:08:40|20354.26|20274.26|20351.46|20271.46|20354.26|20274.26|20351.46|20271.46|10
1739095730000|2025-02-09 10:08:50|20351.28|20271.28|20349.02|20269.02|20351.28|20271.28|20349.02|20269.02|10
1739095740000|2025-02-09 10:09:00|20348.85|20268.85|20346.53|20266.53|20348.85|20268.85|20346.53|20266.53|9
1739095750000|2025-02-09 10:09:10|20346.75|20266.75|20354.98|20274.98|20354.98|20274.98|20346.46|20266.46|10
1739095760000|2025-02-09 10:09:20|20355.28|20275.28|20357.53|20277.53|20357.53|20277.53|20355.28|20275.28|10
1739095770000|2025-02-09 10:09:30|20357.64|20277.64|20357.17|20277.17|20358.14|20278.14|20357.17|20277.17|9
1739095780000|2025-02-09 10:09:40|20356.85|20276.85|20358.19|20278.19|20358.19|20278.19|20356|20276|9
1739095790000|2025-02-09 10:09:50|20358.64|20278.64|20360.1|20280.1|20360.22|20280.22|20358.64|20278.64|10
1739095800000|2025-02-09 10:10:00|20355.62|20275.62|20356.12|20276.12|20356.12|20276.12|20355.48|20275.48|10
1739095810000|2025-02-09 10:10:10|20356.77|20276.77|20358.28|20278.28|20358.54|20278.54|20356.77|20276.77|10
1739095820000|2025-02-09 10:10:20|20358.38|20278.38|20359.87|20279.87|20360.4|20280.4|20357.72|20277.72|10
1739095830000|2025-02-09 10:10:30|20360.04|20280.04|20362.76|20282.76|20362.84|20282.84|20360.04|20280.04|10
1739095840000|2025-02-09 10:10:40|20362.73|20282.73|20363.09|20283.09|20363.16|20283.16|20362.73|20282.73|10
1739095850000|2025-02-09 10:10:50|20363.15|20283.15|20363.2|20283.2|20363.41|20283.41|20362.97|20282.97|10
1739095860000|2025-02-09 10:11:00|20362.93|20282.93|20362|20282|20363.26|20283.26|20362|20282|10
1739095870000|2025-02-09 10:11:10|20361.94|20281.94|20364.25|20284.25|20364.25|20284.25|20361.94|20281.94|9
1739095880000|2025-02-09 10:11:20|20364.72|20284.72|20364.82|20284.82|20365.12|20285.12|20364.72|20284.72|10
1739095890000|2025-02-09 10:11:30|20364.8|20284.8|20368.12|20288.12|20368.12|20288.12|20364.63|20284.63|10
1739095900000|2025-02-09 10:11:40|20368.15|20288.15|20369.65|20289.65|20369.97|20289.97|20368.15|20288.15|10
1739095910000|2025-02-09 10:11:50|20368.9|20288.9|20367.5|20287.5|20369.44|20289.44|20367.5|20287.5|10
1739095920000|2025-02-09 10:12:00|20367.26|20287.26|20365.43|20285.43|20367.26|20287.26|20365.23|20285.23|10
1739095930000|2025-02-09 10:12:10|20365.46|20285.46|20366.89|20286.89|20366.89|20286.89|20365.45|20285.45|10
1739095940000|2025-02-09 10:12:20|20367.15|20287.15|20370|20290|20370|20290|20367.15|20287.15|10
1739095950000|2025-02-09 10:12:30|20370.08|20290.08|20370.46|20290.46|20370.6|20290.6|20370.08|20290.08|10
1739095960000|2025-02-09 10:12:40|20370.3|20290.3|20371.15|20291.15|20371.2|20291.2|20369.97|20289.97|10
1739095970000|2025-02-09 10:12:50|20370.41|20290.41|20368.88|20288.88|20370.41|20290.41|20368.49|20288.49|10
1739095980000|2025-02-09 10:13:00|20368.9|20288.9|20369.31|20289.31|20369.31|20289.31|20368.82|20288.82|9
1739095990000|2025-02-09 10:13:10|20369.28|20289.28|20367.6|20287.6|20369.28|20289.28|20367.6|20287.6|10
1739096000000|2025-02-09 10:13:20|20367.52|20287.52|20367.66|20287.66|20367.66|20287.66|20367.16|20287.16|10
1739096010000|2025-02-09 10:13:30|20367.72|20287.72|20365.58|20285.58|20367.72|20287.72|20365.58|20285.58|10
1739096020000|2025-02-09 10:13:40|20365.61|20285.61|20365.29|20285.29|20365.61|20285.61|20365.26|20285.26|7
1739096030000|2025-02-09 10:13:50|20365.28|20285.28|20364.11|20284.11|20365.28|20285.28|20363.73|20283.73|9
1739096040000|2025-02-09 10:14:00|20364.22|20284.22|20364.45|20284.45|20364.45|20284.45|20364.22|20284.22|6
1739096050000|2025-02-09 10:14:10|20365.24|20285.24|20367.93|20287.93|20367.93|20287.93|20365.24|20285.24|10
1739096060000|2025-02-09 10:14:20|20367.99|20287.99|20368.21|20288.21|20368.62|20288.62|20367.98|20287.98|10
1739096070000|2025-02-09 10:14:30|20367.45|20287.45|20367.68|20287.68|20367.71|20287.71|20367.38|20287.38|9
1739096080000|2025-02-09 10:14:40|20367.67|20287.67|20368.43|20288.43|20368.58|20288.58|20367.67|20287.67|10
1739096090000|2025-02-09 10:14:50|20368.46|20288.46|20368.81|20288.81|20368.81|20288.81|20368.46|20288.46|10
1739096100000|2025-02-09 10:15:00|20368.79|20288.79|20369.24|20289.24|20369.24|20289.24|20367.84|20287.84|10
1739096110000|2025-02-09 10:15:10|20369.91|20289.91|20366.83|20286.83|20370.69|20290.69|20366.83|20286.83|10
1739096120000|2025-02-09 10:15:20|20364.86|20284.86|20357.52|20277.52|20364.86|20284.86|20357.52|20277.52|10
1739096130000|2025-02-09 10:15:30|20357.55|20277.55|20352.81|20272.81|20357.55|20277.55|20352.81|20272.81|10
1739096140000|2025-02-09 10:15:40|20352.05|20272.05|20352.85|20272.85|20352.85|20272.85|20351.37|20271.37|10
1739096150000|2025-02-09 10:15:50|20353.17|20273.17|20354.26|20274.26|20354.77|20274.77|20353.07|20273.07|10
1739096160000|2025-02-09 10:16:00|20354.12|20274.12|20353.65|20273.65|20354.5|20274.5|20352.91|20272.91|10
1739096170000|2025-02-09 10:16:10|20353.95|20273.95|20349.27|20269.27|20354.6|20274.6|20349.27|20269.27|10
1739096180000|2025-02-09 10:16:20|20348.91|20268.91|20344.54|20264.54|20348.91|20268.91|20344.54|20264.54|10
1739096190000|2025-02-09 10:16:30|20343.99|20263.99|20351.34|20271.34|20351.34|20271.34|20343.11|20263.11|10
1739096200000|2025-02-09 10:16:40|20351.82|20271.82|20355.18|20275.18|20355.18|20275.18|20351.82|20271.82|10
1739096210000|2025-02-09 10:16:50|20355.79|20275.79|20357.96|20277.96|20357.96|20277.96|20355.64|20275.64|10
1739096220000|2025-02-09 10:17:00|20357.93|20277.93|20358.35|20278.35|20358.7|20278.7|20357.87|20277.87|10
1739096230000|2025-02-09 10:17:10|20358.38|20278.38|20355.6|20275.6|20359.07|20279.07|20355.6|20275.6|10
1739096240000|2025-02-09 10:17:20|20355.25|20275.25|20356.87|20276.87|20356.87|20276.87|20355.04|20275.04|10
1739096250000|2025-02-09 10:17:30|20356.86|20276.86|20357.25|20277.25|20357.29|20277.29|20356.49|20276.49|10
1739096260000|2025-02-09 10:17:40|20357.37|20277.37|20355.37|20275.37|20357.47|20277.47|20355.37|20275.37|10
1739096270000|2025-02-09 10:17:50|20355.28|20275.28|20355.64|20275.64|20355.64|20275.64|20355.2|20275.2|9
1739096280000|2025-02-09 10:18:00|20357.33|20277.33|20355|20275|20357.49|20277.49|20355|20275|10
1739096290000|2025-02-09 10:18:10|20354.82|20274.82|20353.58|20273.58|20354.82|20274.82|20353.29|20273.29|10
1739096300000|2025-02-09 10:18:20|20353.72|20273.72|20351.32|20271.32|20353.72|20273.72|20351.32|20271.32|10
1739096310000|2025-02-09 10:18:30|20351.56|20271.56|20348.69|20268.69|20351.56|20271.56|20348.69|20268.69|10
1739096320000|2025-02-09 10:18:40|20349.14|20269.14|20349.81|20269.81|20350.22|20270.22|20349.14|20269.14|10
1739096330000|2025-02-09 10:18:50|20349.87|20269.87|20348.02|20268.02|20349.87|20269.87|20347.87|20267.87|10
1739096340000|2025-02-09 10:19:00|20348.08|20268.08|20347.63|20267.63|20348.08|20268.08|20347.23|20267.23|10
1739096350000|2025-02-09 10:19:10|20347.29|20267.29|20341.65|20261.65|20347.29|20267.29|20341.65|20261.65|10
1739096360000|2025-02-09 10:19:20|20341.17|20261.17|20341.68|20261.68|20341.68|20261.68|20340.12|20260.12|10
1739096370000|2025-02-09 10:19:30|20341.57|20261.57|20340.48|20260.48|20342.09|20262.09|20340.34|20260.34|10
1739096380000|2025-02-09 10:19:40|20340.39|20260.39|20340.63|20260.63|20340.69|20260.69|20340.28|20260.28|8
1739096390000|2025-02-09 10:19:50|20340.75|20260.75|20339.33|20259.33|20340.9|20260.9|20339.29|20259.29|10
1739096400000|2025-02-09 10:20:00|20339.34|20259.34|20338.19|20258.19|20339.34|20259.34|20338.19|20258.19|10
1739096410000|2025-02-09 10:20:10|20338.2|20258.2|20337.47|20257.47|20338.54|20258.54|20337.47|20257.47|10
1739096420000|2025-02-09 10:20:20|20338.34|20258.34|20337.99|20257.99|20338.86|20258.86|20337.99|20257.99|10
1739096430000|2025-02-09 10:20:30|20337.95|20257.95|20337.25|20257.25|20338.6|20258.6|20336.89|20256.89|10
1739096440000|2025-02-09 10:20:40|20337.2|20257.2|20335.64|20255.64|20337.26|20257.26|20335.62|20255.62|8
1739096450000|2025-02-09 10:20:50|20335.5|20255.5|20331.68|20251.68|20335.5|20255.5|20331.68|20251.68|10
1739096460000|2025-02-09 10:21:00|20331.36|20251.36|20336.22|20256.22|20336.22|20256.22|20331.36|20251.36|10
1739096470000|2025-02-09 10:21:10|20336.65|20256.65|20337.29|20257.29|20337.29|20257.29|20336.58|20256.58|10
1739096480000|2025-02-09 10:21:20|20337.3|20257.3|20337.47|20257.47|20337.74|20257.74|20337.3|20257.3|10
1739096490000|2025-02-09 10:21:30|20337.4|20257.4|20337.75|20257.75|20337.86|20257.86|20337.11|20257.11|9
1739096500000|2025-02-09 10:21:40|20338.39|20258.39|20347.35|20267.35|20347.35|20267.35|20338.39|20258.39|10
1739096510000|2025-02-09 10:21:50|20347.76|20267.76|20346.81|20266.81|20349.19|20269.19|20346.81|20266.81|10
1739096520000|2025-02-09 10:22:00|20346.15|20266.15|20343.35|20263.35|20346.15|20266.15|20343.32|20263.32|10
1739096530000|2025-02-09 10:22:10|20343.58|20263.58|20344.33|20264.33|20344.54|20264.54|20343.58|20263.58|9
1739096540000|2025-02-09 10:22:20|20344.29|20264.29|20345.99|20265.99|20345.99|20265.99|20344.18|20264.18|10
1739096550000|2025-02-09 10:22:30|20346.03|20266.03|20347.76|20267.76|20347.76|20267.76|20346.03|20266.03|10
1739096560000|2025-02-09 10:22:40|20347.15|20267.15|20348.3|20268.3|20348.3|20268.3|20347.15|20267.15|9
1739096570000|2025-02-09 10:22:50|20348.23|20268.23|20349.44|20269.44|20349.97|20269.97|20348.22|20268.22|10
1739096580000|2025-02-09 10:23:00|20349.04|20269.04|20347.84|20267.84|20349.04|20269.04|20347.67|20267.67|10
1739096590000|2025-02-09 10:23:10|20347.74|20267.74|20349.68|20269.68|20349.68|20269.68|20347.74|20267.74|10
1739096600000|2025-02-09 10:23:20|20349.77|20269.77|20351.75|20271.75|20351.75|20271.75|20349.77|20269.77|10
1739096610000|2025-02-09 10:23:30|20351.99|20271.99|20351.69|20271.69|20352.77|20272.77|20351.69|20271.69|10
1739096620000|2025-02-09 10:23:40|20351.61|20271.61|20353.56|20273.56|20353.59|20273.59|20351.61|20271.61|9
1739096630000|2025-02-09 10:23:50|20353.59|20273.59|20353.42|20273.42|20353.59|20273.59|20353.02|20273.02|9
1739096640000|2025-02-09 10:24:00|20353.61|20273.61|20352.98|20272.98|20354.1|20274.1|20352.97|20272.97|9
1739096650000|2025-02-09 10:24:10|20355.23|20275.23|20355.03|20275.03|20355.23|20275.23|20354.19|20274.19|10
1739096660000|2025-02-09 10:24:20|20355.27|20275.27|20355.41|20275.41|20355.45|20275.45|20355.27|20275.27|5
1739096670000|2025-02-09 10:24:30|20355.5|20275.5|20355.86|20275.86|20356.01|20276.01|20355.45|20275.45|10
1739096680000|2025-02-09 10:24:40|20356.4|20276.4|20358.5|20278.5|20358.5|20278.5|20356.4|20276.4|10
1739096690000|2025-02-09 10:24:50|20358.95|20278.95|20359.88|20279.88|20359.88|20279.88|20358.95|20278.95|10
1739096700000|2025-02-09 10:25:00|20360.4|20280.4|20362.19|20282.19|20362.19|20282.19|20360.4|20280.4|10
1739096710000|2025-02-09 10:25:10|20362.22|20282.22|20362.62|20282.62|20362.62|20282.62|20361.7|20281.7|10
1739096720000|2025-02-09 10:25:20|20362.54|20282.54|20362.07|20282.07|20362.63|20282.63|20362.07|20282.07|10
1739096730000|2025-02-09 10:25:30|20362.08|20282.08|20362.64|20282.64|20362.64|20282.64|20361.84|20281.84|10
1739096740000|2025-02-09 10:25:40|20361.99|20281.99|20361.39|20281.39|20361.99|20281.99|20360.89|20280.89|9
1739096750000|2025-02-09 10:25:50|20361.44|20281.44|20362.11|20282.11|20362.11|20282.11|20361.44|20281.44|8
1739096760000|2025-02-09 10:26:00|20362.33|20282.33|20362.19|20282.19|20362.39|20282.39|20362.11|20282.11|10
1739096770000|2025-02-09 10:26:10|20362.09|20282.09|20357.16|20277.16|20362.09|20282.09|20356.99|20276.99|10
1739096780000|2025-02-09 10:26:20|20357.21|20277.21|20349.28|20269.28|20357.21|20277.21|20349.06|20269.06|10
1739096790000|2025-02-09 10:26:30|20349.39|20269.39|20352.76|20272.76|20352.76|20272.76|20349.39|20269.39|10
1739096800000|2025-02-09 10:26:40|20352.85|20272.85|20366.38|20286.38|20366.76|20286.76|20352.82|20272.82|10
1739096810000|2025-02-09 10:26:50|20366.24|20286.24|20365.86|20285.86|20366.41|20286.41|20365.8|20285.8|10
1739096820000|2025-02-09 10:27:00|20365.83|20285.83|20363.31|20283.31|20366.57|20286.57|20363.18|20283.18|10
1739096830000|2025-02-09 10:27:10|20363.23|20283.23|20363.36|20283.36|20363.52|20283.52|20363.14|20283.14|10
1739096840000|2025-02-09 10:27:20|20363.21|20283.21|20362.34|20282.34|20363.21|20283.21|20361.7|20281.7|10
1739096850000|2025-02-09 10:27:30|20362.31|20282.31|20361.55|20281.55|20362.42|20282.42|20361.37|20281.37|10
1739096860000|2025-02-09 10:27:40|20361.49|20281.49|20358.39|20278.39|20361.77|20281.77|20358.31|20278.31|10
1739096870000|2025-02-09 10:27:50|20358.64|20278.64|20368.87|20288.87|20368.87|20288.87|20358.64|20278.64|10
1739096880000|2025-02-09 10:28:00|20369.26|20289.26|20373.74|20293.74|20373.74|20293.74|20369.26|20289.26|10
1739096890000|2025-02-09 10:28:10|20375.82|20295.82|20380.08|20300.08|20380.08|20300.08|20375.82|20295.82|10
1739096900000|2025-02-09 10:28:20|20380.22|20300.22|20370.46|20290.46|20381.18|20301.18|20370.46|20290.46|9
1739096910000|2025-02-09 10:28:30|20370.08|20290.08|20369.69|20289.69|20370.08|20290.08|20369.28|20289.28|10
1739096920000|2025-02-09 10:28:40|20370.33|20290.33|20372.18|20292.18|20372.73|20292.73|20370.33|20290.33|10
1739096930000|2025-02-09 10:28:50|20371.53|20291.53|20372.54|20292.54|20372.54|20292.54|20371.33|20291.33|8
1739096940000|2025-02-09 10:29:00|20372.78|20292.78|20372.02|20292.02|20373.12|20293.12|20372.02|20292.02|10
1739096950000|2025-02-09 10:29:10|20372.03|20292.03|20372.71|20292.71|20372.71|20292.71|20371.62|20291.62|8
1739096960000|2025-02-09 10:29:20|20373.04|20293.04|20379.43|20299.43|20379.43|20299.43|20372.51|20292.51|10
1739096970000|2025-02-09 10:29:30|20373.14|20293.14|20373.86|20293.86|20373.86|20293.86|20373.14|20293.14|10
1739096980000|2025-02-09 10:29:40|20374.03|20294.03|20373.1|20293.1|20374.18|20294.18|20373.1|20293.1|9
1739096990000|2025-02-09 10:29:50|20373.11|20293.11|20373.07|20293.07|20373.11|20293.11|20372.83|20292.83|9
1739097000000|2025-02-09 10:30:00|20373.09|20293.09|20370.65|20290.65|20373.09|20293.09|20370.65|20290.65|9
1739097010000|2025-02-09 10:30:10|20370.61|20290.61|20371.55|20291.55|20371.55|20291.55|20370.36|20290.36|10
1739097020000|2025-02-09 10:30:20|20371.82|20291.82|20371.07|20291.07|20372.02|20292.02|20371.07|20291.07|10
1739097030000|2025-02-09 10:30:30|20370.05|20290.05|20367.92|20287.92|20370.05|20290.05|20367.82|20287.82|9
1739097040000|2025-02-09 10:30:40|20368.01|20288.01|20369.16|20289.16|20369.16|20289.16|20368.01|20288.01|10
1739097050000|2025-02-09 10:30:50|20369.17|20289.17|20370.66|20290.66|20370.66|20290.66|20368.78|20288.78|9
1739097060000|2025-02-09 10:31:00|20370.57|20290.57|20372.26|20292.26|20374.14|20294.14|20370.57|20290.57|10
1739097070000|2025-02-09 10:31:10|20371.06|20291.06|20370.44|20290.44|20371.06|20291.06|20370.38|20290.38|10
1739097080000|2025-02-09 10:31:20|20370.27|20290.27|20367.31|20287.31|20370.27|20290.27|20367.31|20287.31|10
1739097090000|2025-02-09 10:31:30|20367.28|20287.28|20362.64|20282.64|20367.28|20287.28|20362.64|20282.64|10
1739097100000|2025-02-09 10:31:40|20362.56|20282.56|20361.35|20281.35|20362.57|20282.57|20361.29|20281.29|10
1739097110000|2025-02-09 10:31:50|20362.95|20282.95|20366.61|20286.61|20366.67|20286.67|20362.95|20282.95|10
1739097120000|2025-02-09 10:32:00|20366.39|20286.39|20361.33|20281.33|20366.39|20286.39|20361.33|20281.33|9
1739097130000|2025-02-09 10:32:10|20361.08|20281.08|20356.47|20276.47|20361.49|20281.49|20356.47|20276.47|10
1739097140000|2025-02-09 10:32:20|20356.3|20276.3|20360.93|20280.93|20360.93|20280.93|20356.21|20276.21|10
1739097150000|2025-02-09 10:32:30|20361.34|20281.34|20368.38|20288.38|20368.38|20288.38|20361.34|20281.34|10
1739097160000|2025-02-09 10:32:40|20368.52|20288.52|20369.5|20289.5|20369.5|20289.5|20368.52|20288.52|9
1739097170000|2025-02-09 10:32:50|20369.54|20289.54|20369.3|20289.3|20369.54|20289.54|20369.08|20289.08|10
1739097180000|2025-02-09 10:33:00|20369.31|20289.31|20368.95|20288.95|20369.31|20289.31|20368.95|20288.95|10
1739097190000|2025-02-09 10:33:10|20369.07|20289.07|20371.48|20291.48|20371.52|20291.52|20368.96|20288.96|10
1739097200000|2025-02-09 10:33:20|20371.7|20291.7|20372.6|20292.6|20373.02|20293.02|20371.7|20291.7|10
1739097210000|2025-02-09 10:33:30|20372.36|20292.36|20373.16|20293.16|20373.29|20293.29|20372.36|20292.36|10
1739097220000|2025-02-09 10:33:40|20373.22|20293.22|20372.7|20292.7|20373.67|20293.67|20372.7|20292.7|9
1739097230000|2025-02-09 10:33:50|20372.69|20292.69|20376.01|20296.01|20376.62|20296.62|20372.36|20292.36|9
1739097240000|2025-02-09 10:34:00|20376.12|20296.12|20377.14|20297.14|20377.14|20297.14|20375.94|20295.94|10
1739097250000|2025-02-09 10:34:10|20377.27|20297.27|20378.03|20298.03|20378.03|20298.03|20377.27|20297.27|10
1739097260000|2025-02-09 10:34:20|20378.07|20298.07|20378.67|20298.67|20379.14|20299.14|20377.94|20297.94|10
1739097270000|2025-02-09 10:34:30|20378.7|20298.7|20379.39|20299.39|20379.52|20299.52|20378.67|20298.67|10
1739097280000|2025-02-09 10:34:40|20379.42|20299.42|20378.91|20298.91|20379.42|20299.42|20378.42|20298.42|10
1739097290000|2025-02-09 10:34:50|20378.98|20298.98|20378.94|20298.94|20378.98|20298.98|20378.21|20298.21|10
1739097300000|2025-02-09 10:35:00|20378.55|20298.55|20379.22|20299.22|20379.22|20299.22|20378.08|20298.08|10
1739097310000|2025-02-09 10:35:10|20379.25|20299.25|20381.88|20301.88|20381.98|20301.98|20379.25|20299.25|10
1739097320000|2025-02-09 10:35:20|20381.87|20301.87|20382.68|20302.68|20382.68|20302.68|20381.85|20301.85|10
1739097330000|2025-02-09 10:35:30|20382.85|20302.85|20383.21|20303.21|20383.37|20303.37|20382.85|20302.85|10
1739097340000|2025-02-09 10:35:40|20383.07|20303.07|20382.86|20302.86|20383.5|20303.5|20382.62|20302.62|10
1739097350000|2025-02-09 10:35:50|20383.04|20303.04|20382.51|20302.51|20383.19|20303.19|20382.51|20302.51|8
1739097360000|2025-02-09 10:36:00|20382.19|20302.19|20384.74|20304.74|20384.74|20304.74|20382.02|20302.02|10
1739097370000|2025-02-09 10:36:10|20384.83|20304.83|20383.55|20303.55|20384.91|20304.91|20383.55|20303.55|9
1739097380000|2025-02-09 10:36:20|20383.51|20303.51|20380.95|20300.95|20383.51|20303.51|20380.95|20300.95|10
1739097390000|2025-02-09 10:36:30|20380.37|20300.37|20383.56|20303.56|20383.56|20303.56|20380.37|20300.37|10
1739097400000|2025-02-09 10:36:40|20383.74|20303.74|20384.14|20304.14|20384.15|20304.15|20383.58|20303.58|10
1739097410000|2025-02-09 10:36:50|20384.38|20304.38|20387.58|20307.58|20387.58|20307.58|20384.38|20304.38|10
1739097420000|2025-02-09 10:37:00|20387.95|20307.95|20387.37|20307.37|20388.62|20308.62|20387.37|20307.37|10
1739097430000|2025-02-09 10:37:10|20387.26|20307.26|20383.84|20303.84|20387.28|20307.28|20383.84|20303.84|10
1739097440000|2025-02-09 10:37:20|20383.77|20303.77|20382.49|20302.49|20383.77|20303.77|20382.49|20302.49|10
1739097450000|2025-02-09 10:37:30|20381.96|20301.96|20380.76|20300.76|20381.96|20301.96|20380.53|20300.53|9
1739097460000|2025-02-09 10:37:40|20380.79|20300.79|20381.66|20301.66|20381.66|20301.66|20380.75|20300.75|10
1739097470000|2025-02-09 10:37:50|20381.69|20301.69|20381.91|20301.91|20382.19|20302.19|20381.46|20301.46|7
1739097480000|2025-02-09 10:38:00|20382.14|20302.14|20382.53|20302.53|20382.53|20302.53|20381.92|20301.92|10
1739097490000|2025-02-09 10:38:10|20382.36|20302.36|20383.14|20303.14|20384.01|20304.01|20382.2|20302.2|10
1739097500000|2025-02-09 10:38:20|20383.02|20303.02|20379.15|20299.15|20383.02|20303.02|20379.13|20299.13|10
1739097510000|2025-02-09 10:38:30|20379.1|20299.1|20377.7|20297.7|20379.1|20299.1|20377.68|20297.68|8
1739097520000|2025-02-09 10:38:40|20377.84|20297.84|20375.99|20295.99|20377.84|20297.84|20375.99|20295.99|10
1739097530000|2025-02-09 10:38:50|20375.74|20295.74|20375.05|20295.05|20375.74|20295.74|20375.05|20295.05|10
1739097540000|2025-02-09 10:39:00|20374.53|20294.53|20374.23|20294.23|20374.59|20294.59|20374.23|20294.23|10
1739097550000|2025-02-09 10:39:10|20374.09|20294.09|20375.61|20295.61|20375.61|20295.61|20374.09|20294.09|10
1739097560000|2025-02-09 10:39:20|20375.7|20295.7|20375.22|20295.22|20375.79|20295.79|20375.18|20295.18|10
1739097570000|2025-02-09 10:39:30|20375.21|20295.21|20378.83|20298.83|20378.83|20298.83|20375.02|20295.02|8
1739097580000|2025-02-09 10:39:40|20378.82|20298.82|20380.44|20300.44|20380.54|20300.54|20378.82|20298.82|9
1739097590000|2025-02-09 10:39:50|20380.45|20300.45|20381.35|20301.35|20381.35|20301.35|20380.45|20300.45|10
1739097600000|2025-02-09 10:40:00|20381.51|20301.51|20382.21|20302.21|20382.21|20302.21|20381.51|20301.51|9
1739097610000|2025-02-09 10:40:10|20382.37|20302.37|20384.59|20304.59|20384.66|20304.66|20382.37|20302.37|10
1739097620000|2025-02-09 10:40:20|20384.58|20304.58|20385.87|20305.87|20385.87|20305.87|20384.19|20304.19|9
1739097630000|2025-02-09 10:40:30|20386.39|20306.39|20387.34|20307.34|20388.07|20308.07|20386.39|20306.39|10
1739097640000|2025-02-09 10:40:40|20386.77|20306.77|20388.68|20308.68|20388.68|20308.68|20386.01|20306.01|10
1739097650000|2025-02-09 10:40:50|20389.37|20309.37|20391.26|20311.26|20391.26|20311.26|20389.37|20309.37|10
1739097660000|2025-02-09 10:41:00|20391.53|20311.53|20388.67|20308.67|20391.53|20311.53|20388.67|20308.67|10
1739097670000|2025-02-09 10:41:10|20388.58|20308.58|20386.12|20306.12|20388.58|20308.58|20386.12|20306.12|9
1739097680000|2025-02-09 10:41:20|20385.91|20305.91|20384.14|20304.14|20385.91|20305.91|20384.14|20304.14|10
1739097690000|2025-02-09 10:41:30|20383.57|20303.57|20381.76|20301.76|20383.57|20303.57|20381.76|20301.76|9
1739097700000|2025-02-09 10:41:40|20382.85|20302.85|20382.4|20302.4|20383.1|20303.1|20382.38|20302.38|10
1739097710000|2025-02-09 10:41:50|20382.52|20302.52|20379.78|20299.78|20382.52|20302.52|20379.78|20299.78|9
1739097720000|2025-02-09 10:42:00|20379.71|20299.71|20380.07|20300.07|20380.07|20300.07|20379.59|20299.59|8
1739097730000|2025-02-09 10:42:10|20380.29|20300.29|20380.65|20300.65|20381.19|20301.19|20380.29|20300.29|10
1739097740000|2025-02-09 10:42:20|20380.55|20300.55|20381.68|20301.68|20381.68|20301.68|20380.47|20300.47|10
1739097750000|2025-02-09 10:42:30|20381.87|20301.87|20382.27|20302.27|20382.34|20302.34|20381.74|20301.74|9
1739097760000|2025-02-09 10:42:40|20382.11|20302.11|20381.41|20301.41|20382.11|20302.11|20381.1|20301.1|10
1739097770000|2025-02-09 10:42:50|20381.45|20301.45|20381.47|20301.47|20381.82|20301.82|20381.45|20301.45|9
1739097780000|2025-02-09 10:43:00|20381.74|20301.74|20381.72|20301.72|20381.86|20301.86|20381.42|20301.42|10
1739097790000|2025-02-09 10:43:10|20381.78|20301.78|20374.99|20294.99|20381.84|20301.84|20374.99|20294.99|10
1739097800000|2025-02-09 10:43:20|20375.13|20295.13|20375.08|20295.08|20375.59|20295.59|20375.04|20295.04|9
1739097810000|2025-02-09 10:43:30|20374.98|20294.98|20372.22|20292.22|20374.98|20294.98|20372.22|20292.22|10
1739097820000|2025-02-09 10:43:40|20369.08|20289.08|20366.85|20286.85|20369.08|20289.08|20366.34|20286.34|10
1739097830000|2025-02-09 10:43:50|20366.88|20286.88|20369.27|20289.27|20369.27|20289.27|20366.88|20286.88|10
1739097840000|2025-02-09 10:44:00|20369.66|20289.66|20369.47|20289.47|20369.89|20289.89|20369.2|20289.2|10
1739097850000|2025-02-09 10:44:10|20369.57|20289.57|20369.75|20289.75|20370.42|20290.42|20369.57|20289.57|10
1739097860000|2025-02-09 10:44:20|20369.72|20289.72|20370.35|20290.35|20370.35|20290.35|20368.3|20288.3|10
1739097870000|2025-02-09 10:44:30|20364.73|20284.73|20366.5|20286.5|20366.5|20286.5|20364.61|20284.61|10
1739097880000|2025-02-09 10:44:40|20367.07|20287.07|20368|20288|20368.41|20288.41|20367.07|20287.07|10
1739097890000|2025-02-09 10:44:50|20367.97|20287.97|20365.3|20285.3|20367.97|20287.97|20365.3|20285.3|10
1739097900000|2025-02-09 10:45:00|20365.23|20285.23|20362.67|20282.67|20366.27|20286.27|20362.67|20282.67|10
1739097910000|2025-02-09 10:45:10|20362.61|20282.61|20363.6|20283.6|20363.6|20283.6|20362.52|20282.52|10
1739097920000|2025-02-09 10:45:20|20363.92|20283.92|20364.69|20284.69|20364.69|20284.69|20363.63|20283.63|10
1739097930000|2025-02-09 10:45:30|20365.07|20285.07|20366.16|20286.16|20366.16|20286.16|20365.02|20285.02|10
1739097940000|2025-02-09 10:45:40|20366.38|20286.38|20365.56|20285.56|20366.38|20286.38|20365.34|20285.34|10
1739097950000|2025-02-09 10:45:50|20364.19|20284.19|20363.51|20283.51|20364.19|20284.19|20363.08|20283.08|10
1739097960000|2025-02-09 10:46:00|20362.69|20282.69|20363.27|20283.27|20363.27|20283.27|20361.85|20281.85|10
1739097970000|2025-02-09 10:46:10|20363.46|20283.46|20366.32|20286.32|20366.66|20286.66|20363.46|20283.46|10
1739097980000|2025-02-09 10:46:20|20366.73|20286.73|20367.93|20287.93|20367.93|20287.93|20366.38|20286.38|10
1739097990000|2025-02-09 10:46:30|20368.54|20288.54|20370.9|20290.9|20370.93|20290.93|20368.54|20288.54|10
1739098000000|2025-02-09 10:46:40|20370.87|20290.87|20368.15|20288.15|20371.23|20291.23|20368.15|20288.15|9
1739098010000|2025-02-09 10:46:50|20368.3|20288.3|20368.21|20288.21|20368.3|20288.3|20367.41|20287.41|10
1739098020000|2025-02-09 10:47:00|20368.22|20288.22|20370.18|20290.18|20370.18|20290.18|20368.12|20288.12|10
1739098030000|2025-02-09 10:47:10|20370.92|20290.92|20371.15|20291.15|20371.48|20291.48|20370.68|20290.68|9
1739098040000|2025-02-09 10:47:20|20371.5|20291.5|20373.19|20293.19|20373.19|20293.19|20371.48|20291.48|9
1739098050000|2025-02-09 10:47:30|20373.15|20293.15|20371.65|20291.65|20373.15|20293.15|20371.65|20291.65|10
1739098060000|2025-02-09 10:47:40|20371.84|20291.84|20376.07|20296.07|20376.07|20296.07|20371.48|20291.48|9
1739098070000|2025-02-09 10:47:50|20376.08|20296.08|20375.32|20295.32|20376.33|20296.33|20374.98|20294.98|10
1739098080000|2025-02-09 10:48:00|20375.09|20295.09|20375.11|20295.11|20375.26|20295.26|20374.69|20294.69|9
1739098090000|2025-02-09 10:48:10|20375.29|20295.29|20374.31|20294.31|20375.39|20295.39|20374.2|20294.2|10
1739098100000|2025-02-09 10:48:20|20374.3|20294.3|20377.02|20297.02|20377.02|20297.02|20374.3|20294.3|8
1739098110000|2025-02-09 10:48:30|20377.94|20297.94|20381.54|20301.54|20381.73|20301.73|20377.53|20297.53|10
1739098120000|2025-02-09 10:48:40|20375.4|20295.4|20376.11|20296.11|20376.11|20296.11|20375.28|20295.28|8
1739098130000|2025-02-09 10:48:50|20376.14|20296.14|20376.7|20296.7|20376.7|20296.7|20374.88|20294.88|10
1739098140000|2025-02-09 10:49:00|20377.49|20297.49|20376.46|20296.46|20377.76|20297.76|20376.46|20296.46|10
1739098150000|2025-02-09 10:49:10|20376.72|20296.72|20377.51|20297.51|20377.51|20297.51|20376.72|20296.72|10
1739098160000|2025-02-09 10:49:20|20377.55|20297.55|20377.32|20297.32|20377.58|20297.58|20377.16|20297.16|9
1739098170000|2025-02-09 10:49:30|20377.05|20297.05|20376.9|20296.9|20377.36|20297.36|20376.62|20296.62|10
1739098180000|2025-02-09 10:49:40|20376.82|20296.82|20377.09|20297.09|20377.27|20297.27|20376.8|20296.8|10
1739098190000|2025-02-09 10:49:50|20377.06|20297.06|20376.46|20296.46|20377.1|20297.1|20376.46|20296.46|8
1739098200000|2025-02-09 10:50:00|20376.56|20296.56|20374.76|20294.76|20379.12|20299.12|20374.76|20294.76|9
1739098210000|2025-02-09 10:50:10|20374.64|20294.64|20373.34|20293.34|20374.64|20294.64|20373.03|20293.03|10
1739098220000|2025-02-09 10:50:20|20373.33|20293.33|20370.72|20290.72|20373.73|20293.73|20370.72|20290.72|10
1739098230000|2025-02-09 10:50:30|20370.56|20290.56|20369.39|20289.39|20370.56|20290.56|20369.39|20289.39|9
1739098240000|2025-02-09 10:50:40|20369.38|20289.38|20367.25|20287.25|20369.38|20289.38|20367.25|20287.25|10
1739098250000|2025-02-09 10:50:50|20366.8|20286.8|20366.95|20286.95|20366.95|20286.95|20366.56|20286.56|9
1739098260000|2025-02-09 10:51:00|20367.39|20287.39|20369.27|20289.27|20369.52|20289.52|20367.39|20287.39|10
1739098270000|2025-02-09 10:51:10|20369.25|20289.25|20369.73|20289.73|20370.01|20290.01|20369.19|20289.19|10
1739098280000|2025-02-09 10:51:20|20369.68|20289.68|20368.92|20288.92|20369.7|20289.7|20368.92|20288.92|9
1739098290000|2025-02-09 10:51:30|20368.55|20288.55|20364.55|20284.55|20368.55|20288.55|20364.55|20284.55|10
1739098300000|2025-02-09 10:51:40|20364.3|20284.3|20363.11|20283.11|20364.3|20284.3|20362.96|20282.96|10
1739098310000|2025-02-09 10:51:50|20363.09|20283.09|20358.81|20278.81|20363.18|20283.18|20358.81|20278.81|10
1739098320000|2025-02-09 10:52:00|20357.62|20277.62|20355.89|20275.89|20358.7|20278.7|20355.89|20275.89|10
1739098330000|2025-02-09 10:52:10|20355.85|20275.85|20350.56|20270.56|20355.85|20275.85|20350.56|20270.56|10
1739098340000|2025-02-09 10:52:20|20350.73|20270.73|20347.17|20267.17|20350.83|20270.83|20347.17|20267.17|10
1739098350000|2025-02-09 10:52:30|20347.09|20267.09|20349.82|20269.82|20349.82|20269.82|20347.09|20267.09|10
1739098360000|2025-02-09 10:52:40|20350.13|20270.13|20349.11|20269.11|20350.13|20270.13|20348.28|20268.28|10
1739098370000|2025-02-09 10:52:50|20349.26|20269.26|20347.52|20267.52|20349.6|20269.6|20347.04|20267.04|10
1739098380000|2025-02-09 10:53:00|20346.96|20266.96|20345.81|20265.81|20347.41|20267.41|20345.81|20265.81|8
1739098390000|2025-02-09 10:53:10|20345.24|20265.24|20341.74|20261.74|20345.24|20265.24|20341.74|20261.74|7
1739098400000|2025-02-09 10:53:20|20341.64|20261.64|20342.46|20262.46|20342.46|20262.46|20341.59|20261.59|10
1739098410000|2025-02-09 10:53:30|20342.54|20262.54|20347.57|20267.57|20347.57|20267.57|20342.54|20262.54|10
1739098420000|2025-02-09 10:53:40|20347.59|20267.59|20346.72|20266.72|20347.64|20267.64|20346.32|20266.32|10
1739098430000|2025-02-09 10:53:50|20346.59|20266.59|20346.1|20266.1|20346.59|20266.59|20346.1|20266.1|9
1739098440000|2025-02-09 10:54:00|20346.17|20266.17|20344.84|20264.84|20346.52|20266.52|20344.05|20264.05|9
1739098450000|2025-02-09 10:54:10|20344.92|20264.92|20345.88|20265.88|20345.88|20265.88|20344.92|20264.92|10
1739098460000|2025-02-09 10:54:20|20345.82|20265.82|20346.19|20266.19|20346.19|20266.19|20345.75|20265.75|10
1739098470000|2025-02-09 10:54:30|20346.14|20266.14|20347.19|20267.19|20347.2|20267.2|20345.98|20265.98|9
1739098480000|2025-02-09 10:54:40|20346.94|20266.94|20347.59|20267.59|20347.59|20267.59|20346.47|20266.47|10
1739098490000|2025-02-09 10:54:50|20348.04|20268.04|20347.03|20267.03|20348.96|20268.96|20347.03|20267.03|10
1739098500000|2025-02-09 10:55:00|20346.38|20266.38|20345.79|20265.79|20346.51|20266.51|20345.51|20265.51|10
1739098510000|2025-02-09 10:55:10|20345.29|20265.29|20340.72|20260.72|20345.29|20265.29|20340.72|20260.72|10
1739098520000|2025-02-09 10:55:20|20340.4|20260.4|20340.15|20260.15|20340.4|20260.4|20340|20260|9
1739098530000|2025-02-09 10:55:30|20340.2|20260.2|20339.7|20259.7|20340.29|20260.29|20339.66|20259.66|10
1739098540000|2025-02-09 10:55:40|20338.82|20258.82|20339.98|20259.98|20339.98|20259.98|20338.82|20258.82|10
1739098550000|2025-02-09 10:55:50|20340.32|20260.32|20341.4|20261.4|20341.5|20261.5|20340.32|20260.32|10
1739098560000|2025-02-09 10:56:00|20341.23|20261.23|20342.17|20262.17|20342.17|20262.17|20341.05|20261.05|10
1739098570000|2025-02-09 10:56:10|20342.31|20262.31|20342.05|20262.05|20342.46|20262.46|20341.91|20261.91|9
1739098580000|2025-02-09 10:56:20|20341.4|20261.4|20342.15|20262.15|20342.15|20262.15|20341.4|20261.4|10
1739098590000|2025-02-09 10:56:30|20342|20262|20342.02|20262.02|20342.17|20262.17|20341.81|20261.81|9
1739098600000|2025-02-09 10:56:40|20341.6|20261.6|20341.69|20261.69|20341.69|20261.69|20340.78|20260.78|10
1739098610000|2025-02-09 10:56:50|20341.87|20261.87|20342.98|20262.98|20343|20263|20341.87|20261.87|8
1739098620000|2025-02-09 10:57:00|20342.95|20262.95|20342.51|20262.51|20342.96|20262.96|20342.21|20262.21|10
1739098630000|2025-02-09 10:57:10|20342.32|20262.32|20342.84|20262.84|20342.84|20262.84|20342.32|20262.32|10
1739098640000|2025-02-09 10:57:20|20338.94|20258.94|20339.39|20259.39|20339.71|20259.71|20338.9|20258.9|10
1739098650000|2025-02-09 10:57:30|20339.3|20259.3|20343.21|20263.21|20343.21|20263.21|20339.27|20259.27|10
1739098660000|2025-02-09 10:57:40|20343.18|20263.18|20342.44|20262.44|20343.18|20263.18|20342.29|20262.29|10
1739098670000|2025-02-09 10:57:50|20342.38|20262.38|20344.63|20264.63|20344.63|20264.63|20342.38|20262.38|10
1739098680000|2025-02-09 10:58:00|20344.67|20264.67|20344.62|20264.62|20344.9|20264.9|20344.59|20264.59|9
1739098690000|2025-02-09 10:58:10|20344.58|20264.58|20345.72|20265.72|20345.72|20265.72|20344.56|20264.56|9
1739098700000|2025-02-09 10:58:20|20345.39|20265.39|20344.89|20264.89|20345.55|20265.55|20344.89|20264.89|10
1739098710000|2025-02-09 10:58:30|20344.93|20264.93|20344.94|20264.94|20344.99|20264.99|20344.91|20264.91|10
1739098720000|2025-02-09 10:58:40|20344.87|20264.87|20342.88|20262.88|20344.87|20264.87|20342.88|20262.88|10
1739098730000|2025-02-09 10:58:50|20343.05|20263.05|20342.49|20262.49|20343.05|20263.05|20342.49|20262.49|10
1739098740000|2025-02-09 10:59:00|20342.45|20262.45|20342.14|20262.14|20342.74|20262.74|20342.14|20262.14|9
1739098750000|2025-02-09 10:59:10|20342.12|20262.12|20339.72|20259.72|20342.13|20262.13|20339.72|20259.72|10
1739098760000|2025-02-09 10:59:20|20339.69|20259.69|20336.03|20256.03|20339.69|20259.69|20336.03|20256.03|10
1739098770000|2025-02-09 10:59:30|20335.94|20255.94|20333.83|20253.83|20335.94|20255.94|20333.68|20253.68|10
1739098780000|2025-02-09 10:59:40|20333.84|20253.84|20334.07|20254.07|20334.07|20254.07|20333.84|20253.84|7
1739098790000|2025-02-09 10:59:50|20333.98|20253.98|20334.77|20254.77|20334.89|20254.89|20333.76|20253.76|10
1739098800000|2025-02-09 11:00:00|20334.76|20254.76|20343.7|20263.7|20343.7|20263.7|20334.76|20254.76|10
1739098810000|2025-02-09 11:00:10|20347.59|20267.59|20363.67|20283.67|20363.67|20283.67|20347.59|20267.59|10
1739098820000|2025-02-09 11:00:20|20363.69|20283.69|20363.43|20283.43|20365.24|20285.24|20363.2|20283.2|10
1739098830000|2025-02-09 11:00:30|20361.96|20281.96|20360.54|20280.54|20361.96|20281.96|20359.92|20279.92|9
1739098840000|2025-02-09 11:00:40|20360.39|20280.39|20361.21|20281.21|20361.88|20281.88|20360.37|20280.37|10
1739098850000|2025-02-09 11:00:50|20361.12|20281.12|20361.25|20281.25|20361.77|20281.77|20359.84|20279.84|10
1739098860000|2025-02-09 11:01:00|20360.05|20280.05|20359.09|20279.09|20360.05|20280.05|20357.37|20277.37|10
1739098870000|2025-02-09 11:01:10|20359.08|20279.08|20356.97|20276.97|20359.08|20279.08|20356.91|20276.91|10
1739098880000|2025-02-09 11:01:20|20356.66|20276.66|20347.04|20267.04|20356.66|20276.66|20347.04|20267.04|10
1739098890000|2025-02-09 11:01:30|20347.51|20267.51|20346.69|20266.69|20347.51|20267.51|20345.97|20265.97|10
1739098900000|2025-02-09 11:01:40|20346.9|20266.9|20347.28|20267.28|20347.36|20267.36|20346.13|20266.13|10
1739098910000|2025-02-09 11:01:50|20347.43|20267.43|20348.98|20268.98|20349.43|20269.43|20347.43|20267.43|10
1739098920000|2025-02-09 11:02:00|20348.99|20268.99|20351.87|20271.87|20351.87|20271.87|20348.92|20268.92|9
1739098930000|2025-02-09 11:02:10|20352.3|20272.3|20350.99|20270.99|20352.49|20272.49|20350.63|20270.63|9
1739098940000|2025-02-09 11:02:20|20348.96|20268.96|20346.99|20266.99|20348.96|20268.96|20346.99|20266.99|10
1739098950000|2025-02-09 11:02:30|20347.11|20267.11|20347.58|20267.58|20348.02|20268.02|20346.9|20266.9|10
1739098960000|2025-02-09 11:02:40|20347.91|20267.91|20346.88|20266.88|20348.03|20268.03|20346.68|20266.68|10
1739098970000|2025-02-09 11:02:50|20346.61|20266.61|20345.34|20265.34|20346.79|20266.79|20345.34|20265.34|10
1739098980000|2025-02-09 11:03:00|20345.13|20265.13|20345.44|20265.44|20345.73|20265.73|20344.74|20264.74|10
1739098990000|2025-02-09 11:03:10|20346.18|20266.18|20347.88|20267.88|20347.88|20267.88|20346.18|20266.18|10
1739099000000|2025-02-09 11:03:20|20347.65|20267.65|20346.73|20266.73|20347.65|20267.65|20346.73|20266.73|9
1739099010000|2025-02-09 11:03:30|20346.69|20266.69|20345.69|20265.69|20346.69|20266.69|20345.69|20265.69|9
1739099020000|2025-02-09 11:03:40|20346.2|20266.2|20344.97|20264.97|20346.2|20266.2|20344.97|20264.97|10
1739099030000|2025-02-09 11:03:50|20344.94|20264.94|20345.46|20265.46|20345.46|20265.46|20344.8|20264.8|9
1739099040000|2025-02-09 11:04:00|20345.73|20265.73|20348.55|20268.55|20348.55|20268.55|20345.73|20265.73|10
1739099050000|2025-02-09 11:04:10|20349.31|20269.31|20352.07|20272.07|20352.23|20272.23|20349.31|20269.31|9
1739099060000|2025-02-09 11:04:20|20351.65|20271.65|20351.09|20271.09|20351.65|20271.65|20350.58|20270.58|10
1739099070000|2025-02-09 11:04:30|20351.34|20271.34|20350.43|20270.43|20351.58|20271.58|20350.19|20270.19|10
1739099080000|2025-02-09 11:04:40|20350.35|20270.35|20351.89|20271.89|20351.89|20271.89|20350.14|20270.14|10
1739099090000|2025-02-09 11:04:50|20351.77|20271.77|20352.46|20272.46|20352.46|20272.46|20351.69|20271.69|10
1739099100000|2025-02-09 11:05:00|20352.48|20272.48|20355|20275|20355.44|20275.44|20351.79|20271.79|10
1739099110000|2025-02-09 11:05:10|20355.13|20275.13|20354.01|20274.01|20355.64|20275.64|20354.01|20274.01|10
1739099120000|2025-02-09 11:05:20|20353.87|20273.87|20353.44|20273.44|20354.15|20274.15|20353.44|20273.44|10
1739099130000|2025-02-09 11:05:30|20353.42|20273.42|20351.9|20271.9|20354.09|20274.09|20351.9|20271.9|9
1739099140000|2025-02-09 11:05:40|20351.08|20271.08|20352.06|20272.06|20356.06|20276.06|20351.08|20271.08|10
1739099150000|2025-02-09 11:05:50|20351.45|20271.45|20339.26|20259.26|20351.45|20271.45|20339.26|20259.26|10
1739099160000|2025-02-09 11:06:00|20339.13|20259.13|20338.13|20258.13|20340.19|20260.19|20338.13|20258.13|10
1739099170000|2025-02-09 11:06:10|20338.46|20258.46|20337.85|20257.85|20339.02|20259.02|20337.38|20257.38|10
1739099180000|2025-02-09 11:06:20|20337.89|20257.89|20334.9|20254.9|20338.1|20258.1|20334.9|20254.9|9
1739099190000|2025-02-09 11:06:30|20334.65|20254.65|20330.52|20250.52|20335.14|20255.14|20330.52|20250.52|10
1739099200000|2025-02-09 11:06:40|20329.87|20249.87|20327.99|20247.99|20329.87|20249.87|20326.61|20246.61|10
1739099210000|2025-02-09 11:06:50|20327.93|20247.93|20328.24|20248.24|20329.13|20249.13|20327.93|20247.93|9
1739099220000|2025-02-09 11:07:00|20328.9|20248.9|20328.86|20248.86|20330.17|20250.17|20328.5|20248.5|9
1739099230000|2025-02-09 11:07:10|20329.19|20249.19|20328.66|20248.66|20329.19|20249.19|20326.51|20246.51|10
1739099240000|2025-02-09 11:07:20|20328.95|20248.95|20333.75|20253.75|20333.76|20253.76|20328.95|20248.95|10
1739099250000|2025-02-09 11:07:30|20334.04|20254.04|20334.29|20254.29|20334.32|20254.32|20333.45|20253.45|10
1739099260000|2025-02-09 11:07:40|20334.3|20254.3|20335.11|20255.11|20335.11|20255.11|20334.28|20254.28|10
1739099270000|2025-02-09 11:07:50|20335.21|20255.21|20333.81|20253.81|20336.06|20256.06|20333.81|20253.81|10
1739099280000|2025-02-09 11:08:00|20331.85|20251.85|20327.25|20247.25|20331.85|20251.85|20327.25|20247.25|10
1739099290000|2025-02-09 11:08:10|20326.89|20246.89|20324.49|20244.49|20326.89|20246.89|20324.42|20244.42|10
1739099300000|2025-02-09 11:08:20|20324.57|20244.57|20319.29|20239.29|20324.57|20244.57|20319.29|20239.29|10
1739099310000|2025-02-09 11:08:30|20319.18|20239.18|20318.08|20238.08|20319.18|20239.18|20318.08|20238.08|9
1739099320000|2025-02-09 11:08:40|20317.49|20237.49|20318.26|20238.26|20318.75|20238.75|20317.34|20237.34|10
1739099330000|2025-02-09 11:08:50|20317.84|20237.84|20318.46|20238.46|20318.64|20238.64|20317.54|20237.54|9
1739099340000|2025-02-09 11:09:00|20318.28|20238.28|20323.31|20243.31|20323.31|20243.31|20318.28|20238.28|10
1739099350000|2025-02-09 11:09:10|20323.2|20243.2|20323.43|20243.43|20323.43|20243.43|20322.34|20242.34|10
1739099360000|2025-02-09 11:09:20|20324.05|20244.05|20332.53|20252.53|20332.53|20252.53|20324.05|20244.05|10
1739099370000|2025-02-09 11:09:30|20332.66|20252.66|20331.38|20251.38|20333|20253|20331.38|20251.38|10
1739099380000|2025-02-09 11:09:40|20331.07|20251.07|20326.05|20246.05|20331.07|20251.07|20326.05|20246.05|10
1739099390000|2025-02-09 11:09:50|20325.88|20245.88|20327.96|20247.96|20327.96|20247.96|20325.78|20245.78|10
1739099400000|2025-02-09 11:10:00|20328.02|20248.02|20329.37|20249.37|20329.6|20249.6|20328.02|20248.02|10
1739099410000|2025-02-09 11:10:10|20329.33|20249.33|20332.03|20252.03|20332.03|20252.03|20329.14|20249.14|10
1739099420000|2025-02-09 11:10:20|20331.72|20251.72|20331.81|20251.81|20331.9|20251.9|20331.48|20251.48|10
1739099430000|2025-02-09 11:10:30|20331.82|20251.82|20333.05|20253.05|20333.05|20253.05|20331.82|20251.82|8
1739099440000|2025-02-09 11:10:40|20333.13|20253.13|20332.52|20252.52|20333.75|20253.75|20331.97|20251.97|10
1739099450000|2025-02-09 11:10:50|20332.41|20252.41|20338.56|20258.56|20338.56|20258.56|20332.41|20252.41|10
1739099460000|2025-02-09 11:11:00|20339.31|20259.31|20338.37|20258.37|20339.98|20259.98|20338.37|20258.37|9
1739099470000|2025-02-09 11:11:10|20337.91|20257.91|20333.47|20253.47|20337.91|20257.91|20333.47|20253.47|10
1739099480000|2025-02-09 11:11:20|20333.49|20253.49|20334.37|20254.37|20334.45|20254.45|20333.49|20253.49|10
1739099490000|2025-02-09 11:11:30|20334.32|20254.32|20331.71|20251.71|20334.61|20254.61|20331.71|20251.71|10
1739099500000|2025-02-09 11:11:40|20331.68|20251.68|20329.79|20249.79|20331.68|20251.68|20329.28|20249.28|10
1739099510000|2025-02-09 11:11:50|20329.69|20249.69|20326.58|20246.58|20329.69|20249.69|20326.47|20246.47|10
1739099520000|2025-02-09 11:12:00|20326.4|20246.4|20321.67|20241.67|20326.4|20246.4|20321.67|20241.67|9
1739099530000|2025-02-09 11:12:10|20321.25|20241.25|20319.56|20239.56|20321.6|20241.6|20318.98|20238.98|10
1739099540000|2025-02-09 11:12:20|20320.1|20240.1|20317.31|20237.31|20320.15|20240.15|20317.31|20237.31|10
1739099550000|2025-02-09 11:12:30|20316.93|20236.93|20317.29|20237.29|20317.29|20237.29|20316.73|20236.73|10
1739099560000|2025-02-09 11:12:40|20317.64|20237.64|20316.78|20236.78|20318.99|20238.99|20316.65|20236.65|10
1739099570000|2025-02-09 11:12:50|20317.02|20237.02|20314.61|20234.61|20317.36|20237.36|20314.26|20234.26|10
1739099580000|2025-02-09 11:13:00|20315.29|20235.29|20314.74|20234.74|20315.29|20235.29|20314.01|20234.01|10
1739099590000|2025-02-09 11:13:10|20315.53|20235.53|20314.41|20234.41|20316|20236|20314.41|20234.41|10
1739099600000|2025-02-09 11:13:20|20312.96|20232.96|20306.65|20226.65|20312.96|20232.96|20306.65|20226.65|10
1739099610000|2025-02-09 11:13:30|20306.45|20226.45|20303.29|20223.29|20306.57|20226.57|20303.29|20223.29|10
1739099620000|2025-02-09 11:13:40|20303.08|20223.08|20301.18|20221.18|20303.08|20223.08|20301.18|20221.18|10
1739099630000|2025-02-09 11:13:50|20300.92|20220.92|20301.61|20221.61|20304.23|20224.23|20300.92|20220.92|10
1739099640000|2025-02-09 11:14:00|20301.43|20221.43|20301.08|20221.08|20301.85|20221.85|20300.13|20220.13|10
1739099650000|2025-02-09 11:14:10|20301.56|20221.56|20304.14|20224.14|20304.14|20224.14|20301.56|20221.56|10
1739099660000|2025-02-09 11:14:20|20304.55|20224.55|20305.32|20225.32|20305.97|20225.97|20304.55|20224.55|10
1739099670000|2025-02-09 11:14:30|20305.43|20225.43|20306.32|20226.32|20306.53|20226.53|20305.4|20225.4|10
1739099680000|2025-02-09 11:14:40|20305.91|20225.91|20306.44|20226.44|20306.44|20226.44|20305.15|20225.15|10
1739099690000|2025-02-09 11:14:50|20306.54|20226.54|20308.86|20228.86|20308.86|20228.86|20306.54|20226.54|9
1739099700000|2025-02-09 11:15:00|20309.15|20229.15|20307.63|20227.63|20309.47|20229.47|20307.27|20227.27|10
1739099710000|2025-02-09 11:15:10|20307.83|20227.83|20312.1|20232.1|20312.1|20232.1|20307.83|20227.83|10
1739099720000|2025-02-09 11:15:20|20313.63|20233.63|20315.94|20235.94|20315.94|20235.94|20313.63|20233.63|10
1739099730000|2025-02-09 11:15:30|20316.65|20236.65|20317.6|20237.6|20317.74|20237.74|20316.65|20236.65|10
1739099740000|2025-02-09 11:15:40|20317.81|20237.81|20321.29|20241.29|20323.09|20243.09|20317.81|20237.81|10
1739099750000|2025-02-09 11:15:50|20321|20241|20320.31|20240.31|20321|20241|20319.91|20239.91|10
1739099760000|2025-02-09 11:16:00|20318.74|20238.74|20314.5|20234.5|20318.74|20238.74|20313.99|20233.99|10
1739099770000|2025-02-09 11:16:10|20314.49|20234.49|20314.58|20234.58|20314.87|20234.87|20314.49|20234.49|10
1739099780000|2025-02-09 11:16:20|20314.66|20234.66|20317.3|20237.3|20317.3|20237.3|20314.31|20234.31|10
1739099790000|2025-02-09 11:16:30|20317.36|20237.36|20319.03|20239.03|20319.03|20239.03|20316.97|20236.97|10
1739099800000|2025-02-09 11:16:40|20319.18|20239.18|20316.92|20236.92|20319.22|20239.22|20316.92|20236.92|10
1739099810000|2025-02-09 11:16:50|20316.49|20236.49|20317.6|20237.6|20317.8|20237.8|20316.49|20236.49|10
1739099820000|2025-02-09 11:17:00|20317.47|20237.47|20317.41|20237.41|20317.54|20237.54|20317.18|20237.18|10
1739099830000|2025-02-09 11:17:10|20317.48|20237.48|20318.88|20238.88|20319.56|20239.56|20317.48|20237.48|10
1739099840000|2025-02-09 11:17:20|20318.99|20238.99|20322.38|20242.38|20322.38|20242.38|20318.99|20238.99|10
1739099850000|2025-02-09 11:17:30|20323.15|20243.15|20327.34|20247.34|20327.34|20247.34|20323.15|20243.15|9
1739099860000|2025-02-09 11:17:40|20328.14|20248.14|20327.97|20247.97|20329.52|20249.52|20327.97|20247.97|10
1739099870000|2025-02-09 11:17:50|20328.13|20248.13|20328.32|20248.32|20328.53|20248.53|20328|20248|10
1739099880000|2025-02-09 11:18:00|20328.42|20248.42|20328.67|20248.67|20329.5|20249.5|20328.37|20248.37|10
1739099890000|2025-02-09 11:18:10|20328.55|20248.55|20328.63|20248.63|20328.79|20248.79|20328.28|20248.28|10
1739099900000|2025-02-09 11:18:20|20328.61|20248.61|20336.43|20256.43|20336.43|20256.43|20328.61|20248.61|10
1739099910000|2025-02-09 11:18:30|20336.79|20256.79|20335.16|20255.16|20337.07|20257.07|20335.16|20255.16|8
1739099920000|2025-02-09 11:18:40|20334.92|20254.92|20331.75|20251.75|20334.92|20254.92|20331.58|20251.58|10
1739099930000|2025-02-09 11:18:50|20331.89|20251.89|20332.22|20252.22|20332.22|20252.22|20331.41|20251.41|9
1739099940000|2025-02-09 11:19:00|20332.36|20252.36|20333.3|20253.3|20333.3|20253.3|20332.05|20252.05|9
1739099950000|2025-02-09 11:19:10|20333.79|20253.79|20333.49|20253.49|20334.11|20254.11|20333.34|20253.34|10
1739099960000|2025-02-09 11:19:20|20332.96|20252.96|20333.23|20253.23|20333.56|20253.56|20331.89|20251.89|10
1739099970000|2025-02-09 11:19:30|20333.08|20253.08|20332.46|20252.46|20333.08|20253.08|20332.45|20252.45|10
1739099980000|2025-02-09 11:19:40|20331.99|20251.99|20330.8|20250.8|20331.99|20251.99|20330.8|20250.8|10
1739099990000|2025-02-09 11:19:50|20331.44|20251.44|20334.49|20254.49|20334.49|20254.49|20331.44|20251.44|10
1739100000000|2025-02-09 11:20:00|20334.47|20254.47|20335.26|20255.26|20335.26|20255.26|20334.47|20254.47|10
1739100010000|2025-02-09 11:20:10|20335.41|20255.41|20336.22|20256.22|20336.22|20256.22|20335.41|20255.41|10
1739100020000|2025-02-09 11:20:20|20336.18|20256.18|20336.73|20256.73|20337.06|20257.06|20336.12|20256.12|10
1739100030000|2025-02-09 11:20:30|20336.62|20256.62|20338.09|20258.09|20338.09|20258.09|20336.58|20256.58|10
1739100040000|2025-02-09 11:20:40|20337.95|20257.95|20339.63|20259.63|20340.03|20260.03|20337.95|20257.95|10
1739100050000|2025-02-09 11:20:50|20339.64|20259.64|20343.58|20263.58|20343.58|20263.58|20339.64|20259.64|10
1739100060000|2025-02-09 11:21:00|20343.63|20263.63|20346.76|20266.76|20346.76|20266.76|20343.58|20263.58|9
1739100070000|2025-02-09 11:21:10|20346.91|20266.91|20347.46|20267.46|20347.78|20267.78|20346.91|20266.91|10
1739100080000|2025-02-09 11:21:20|20347.37|20267.37|20346.23|20266.23|20347.37|20267.37|20345.89|20265.89|10
1739100090000|2025-02-09 11:21:30|20346.06|20266.06|20338.23|20258.23|20346.06|20266.06|20337.99|20257.99|10
1739100100000|2025-02-09 11:21:40|20338.06|20258.06|20344.42|20264.42|20344.42|20264.42|20338.06|20258.06|10
1739100110000|2025-02-09 11:21:50|20344.44|20264.44|20345.34|20265.34|20345.37|20265.37|20344.44|20264.44|10
1739100120000|2025-02-09 11:22:00|20345.36|20265.36|20345.04|20265.04|20345.82|20265.82|20345.04|20265.04|10
1739100130000|2025-02-09 11:22:10|20345.09|20265.09|20340.68|20260.68|20345.09|20265.09|20340.68|20260.68|10
1739100140000|2025-02-09 11:22:20|20340.62|20260.62|20330.78|20250.78|20340.62|20260.62|20330.78|20250.78|10
1739100150000|2025-02-09 11:22:30|20329.32|20249.32|20322.25|20242.25|20329.32|20249.32|20321.8|20241.8|10
1739100160000|2025-02-09 11:22:40|20322.43|20242.43|20322.87|20242.87|20322.92|20242.92|20322.43|20242.43|10
1739100170000|2025-02-09 11:22:50|20322.75|20242.75|20323.1|20243.1|20323.2|20243.2|20322.75|20242.75|9
1739100180000|2025-02-09 11:23:00|20323.56|20243.56|20326.83|20246.83|20326.83|20246.83|20323.56|20243.56|10
1739100190000|2025-02-09 11:23:10|20327.66|20247.66|20330.74|20250.74|20330.76|20250.76|20327.66|20247.66|10
1739100200000|2025-02-09 11:23:20|20330.45|20250.45|20325.66|20245.66|20330.45|20250.45|20325.66|20245.66|10
1739100210000|2025-02-09 11:23:30|20325.09|20245.09|20324.98|20244.98|20325.1|20245.1|20324.61|20244.61|9
1739100220000|2025-02-09 11:23:40|20324.76|20244.76|20326.8|20246.8|20326.8|20246.8|20324.42|20244.42|10
1739100230000|2025-02-09 11:23:50|20326.78|20246.78|20328.77|20248.77|20328.77|20248.77|20326.75|20246.75|9
1739100240000|2025-02-09 11:24:00|20329.12|20249.12|20331.65|20251.65|20331.65|20251.65|20329.05|20249.05|10
1739100250000|2025-02-09 11:24:10|20331.85|20251.85|20330.03|20250.03|20332.17|20252.17|20330.03|20250.03|10
1739100260000|2025-02-09 11:24:20|20329.82|20249.82|20329.5|20249.5|20329.82|20249.82|20329.24|20249.24|9
1739100270000|2025-02-09 11:24:30|20329.44|20249.44|20330.13|20250.13|20330.13|20250.13|20329.3|20249.3|10
1739100280000|2025-02-09 11:24:40|20330.14|20250.14|20331.9|20251.9|20332.06|20252.06|20330.14|20250.14|10
1739100290000|2025-02-09 11:24:50|20331.82|20251.82|20333.29|20253.29|20333.29|20253.29|20331.67|20251.67|10
1739100300000|2025-02-09 11:25:00|20333.5|20253.5|20335.43|20255.43|20335.43|20255.43|20333.48|20253.48|10
1739100310000|2025-02-09 11:25:10|20336.63|20256.63|20338.09|20258.09|20338.09|20258.09|20336.63|20256.63|10
1739100320000|2025-02-09 11:25:20|20338.41|20258.41|20340.31|20260.31|20340.31|20260.31|20337.87|20257.87|10
1739100330000|2025-02-09 11:25:30|20340.71|20260.71|20340.19|20260.19|20341|20261|20340.19|20260.19|9
1739100340000|2025-02-09 11:25:40|20340.16|20260.16|20341.34|20261.34|20341.34|20261.34|20339.22|20259.22|10
1739100350000|2025-02-09 11:25:50|20342.21|20262.21|20339.54|20259.54|20342.37|20262.37|20339.54|20259.54|10
1739100360000|2025-02-09 11:26:00|20338.35|20258.35|20338.78|20258.78|20340.05|20260.05|20337.74|20257.74|10
1739100370000|2025-02-09 11:26:10|20338.62|20258.62|20337.04|20257.04|20338.62|20258.62|20336.82|20256.82|10
1739100380000|2025-02-09 11:26:20|20337.16|20257.16|20336.77|20256.77|20337.16|20257.16|20336.28|20256.28|10
1739100390000|2025-02-09 11:26:30|20337.25|20257.25|20335.57|20255.57|20337.6|20257.6|20335.52|20255.52|10
1739100400000|2025-02-09 11:26:40|20335.46|20255.46|20334.5|20254.5|20335.46|20255.46|20334.5|20254.5|10
1739100410000|2025-02-09 11:26:50|20334.13|20254.13|20334.09|20254.09|20334.17|20254.17|20333.87|20253.87|9
1739100420000|2025-02-09 11:27:00|20334.12|20254.12|20335.67|20255.67|20335.69|20255.69|20334.12|20254.12|9
1739100430000|2025-02-09 11:27:10|20336.02|20256.02|20334.46|20254.46|20336.02|20256.02|20334.09|20254.09|10
1739100440000|2025-02-09 11:27:20|20334.47|20254.47|20335.04|20255.04|20335.04|20255.04|20334.36|20254.36|10
1739100450000|2025-02-09 11:27:30|20335.27|20255.27|20335.85|20255.85|20335.85|20255.85|20334.98|20254.98|9
1739100460000|2025-02-09 11:27:40|20335.56|20255.56|20334.3|20254.3|20335.56|20255.56|20334.28|20254.28|10
1739100470000|2025-02-09 11:27:50|20334.18|20254.18|20334.02|20254.02|20334.39|20254.39|20333.92|20253.92|10
1739100480000|2025-02-09 11:28:00|20333.74|20253.74|20333.76|20253.76|20334.35|20254.35|20333.18|20253.18|10
1739100490000|2025-02-09 11:28:10|20333.7|20253.7|20336.13|20256.13|20336.15|20256.15|20333.7|20253.7|10
1739100500000|2025-02-09 11:28:20|20336.17|20256.17|20338.2|20258.2|20338.23|20258.23|20336.17|20256.17|10
1739100510000|2025-02-09 11:28:30|20338.34|20258.34|20341.35|20261.35|20341.35|20261.35|20338.32|20258.32|9
1739100520000|2025-02-09 11:28:40|20341.51|20261.51|20341.04|20261.04|20341.89|20261.89|20341.04|20261.04|10
1739100530000|2025-02-09 11:28:50|20341|20261|20342.29|20262.29|20342.29|20262.29|20341|20261|10
1739100540000|2025-02-09 11:29:00|20342.47|20262.47|20344.58|20264.58|20344.58|20264.58|20342.47|20262.47|10
1739100550000|2025-02-09 11:29:10|20344.4|20264.4|20344.58|20264.58|20344.58|20264.58|20344.4|20264.4|10
1739100560000|2025-02-09 11:29:20|20344.7|20264.7|20343.07|20263.07|20344.7|20264.7|20343.07|20263.07|10
1739100570000|2025-02-09 11:29:30|20342.96|20262.96|20343.46|20263.46|20343.84|20263.84|20342.89|20262.89|10
1739100580000|2025-02-09 11:29:40|20343.31|20263.31|20342.38|20262.38|20343.7|20263.7|20342.38|20262.38|10
1739100590000|2025-02-09 11:29:50|20342.34|20262.34|20342.46|20262.46|20342.46|20262.46|20342.05|20262.05|10
1739100600000|2025-02-09 11:30:00|20342.9|20262.9|20341.4|20261.4|20343.04|20263.04|20341.4|20261.4|10
1739100610000|2025-02-09 11:30:10|20341.14|20261.14|20340.46|20260.46|20341.48|20261.48|20340.46|20260.46|10
1739100620000|2025-02-09 11:30:20|20340.32|20260.32|20337.93|20257.93|20340.32|20260.32|20337.93|20257.93|9
1739100630000|2025-02-09 11:30:30|20337.53|20257.53|20338.16|20258.16|20338.16|20258.16|20336.99|20256.99|10
1739100640000|2025-02-09 11:30:40|20338.84|20258.84|20339.95|20259.95|20339.95|20259.95|20338.84|20258.84|10
1739100650000|2025-02-09 11:30:50|20339.49|20259.49|20338.37|20258.37|20339.49|20259.49|20338.37|20258.37|10
1739100660000|2025-02-09 11:31:00|20338.24|20258.24|20337.78|20257.78|20338.34|20258.34|20337.78|20257.78|10
1739100670000|2025-02-09 11:31:10|20337.64|20257.64|20339.99|20259.99|20341.53|20261.53|20335.48|20255.48|10
1739100680000|2025-02-09 11:31:20|20339.94|20259.94|20339.62|20259.62|20339.94|20259.94|20338.92|20258.92|10
1739100690000|2025-02-09 11:31:30|20339.27|20259.27|20340.01|20260.01|20340.08|20260.08|20338.11|20258.11|10
1739100700000|2025-02-09 11:31:40|20340.15|20260.15|20341.42|20261.42|20341.42|20261.42|20340.15|20260.15|10
1739100710000|2025-02-09 11:31:50|20342.16|20262.16|20345.68|20265.68|20345.68|20265.68|20342.16|20262.16|10
1739100720000|2025-02-09 11:32:00|20345.74|20265.74|20343.32|20263.32|20345.74|20265.74|20343.2|20263.2|10
1739100730000|2025-02-09 11:32:10|20343.35|20263.35|20342.13|20262.13|20343.37|20263.37|20341.94|20261.94|9
1739100740000|2025-02-09 11:32:20|20342.35|20262.35|20341.41|20261.41|20342.35|20262.35|20341.19|20261.19|10
1739100750000|2025-02-09 11:32:30|20341.48|20261.48|20342.17|20262.17|20342.48|20262.48|20341.36|20261.36|10
1739100760000|2025-02-09 11:32:40|20342.04|20262.04|20340.24|20260.24|20342.1|20262.1|20340.24|20260.24|9
1739100770000|2025-02-09 11:32:50|20338.44|20258.44|20338.18|20258.18|20338.6|20258.6|20337.18|20257.18|10
1739100780000|2025-02-09 11:33:00|20338.45|20258.45|20344.8|20264.8|20344.8|20264.8|20338.45|20258.45|10
1739100790000|2025-02-09 11:33:10|20344.58|20264.58|20345.57|20265.57|20345.57|20265.57|20344.41|20264.41|10
1739100800000|2025-02-09 11:33:20|20346.02|20266.02|20348.06|20268.06|20348.06|20268.06|20345.89|20265.89|10
1739100810000|2025-02-09 11:33:30|20348.03|20268.03|20346.06|20266.06|20348.12|20268.12|20346.06|20266.06|10
1739100820000|2025-02-09 11:33:40|20344.93|20264.93|20344.79|20264.79|20344.93|20264.93|20343.85|20263.85|10
1739100830000|2025-02-09 11:33:50|20345.31|20265.31|20345.65|20265.65|20345.87|20265.87|20345.31|20265.31|9
1739100840000|2025-02-09 11:34:00|20345.79|20265.79|20346.97|20266.97|20347.27|20267.27|20345.79|20265.79|9
1739100850000|2025-02-09 11:34:10|20347.1|20267.1|20347.68|20267.68|20347.68|20267.68|20346.91|20266.91|9
1739100860000|2025-02-09 11:34:20|20347.82|20267.82|20349.2|20269.2|20349.94|20269.94|20347.82|20267.82|10
1739100870000|2025-02-09 11:34:30|20349.5|20269.5|20347.24|20267.24|20349.75|20269.75|20347.18|20267.18|10
1739100880000|2025-02-09 11:34:40|20347|20267|20339.25|20259.25|20347|20267|20338.73|20258.73|10
1739100890000|2025-02-09 11:34:50|20339.58|20259.58|20339.25|20259.25|20340.12|20260.12|20338.9|20258.9|10
1739100900000|2025-02-09 11:35:00|20339.71|20259.71|20334.16|20254.16|20340.25|20260.25|20333.83|20253.83|9
1739100910000|2025-02-09 11:35:10|20334.47|20254.47|20344.99|20264.99|20344.99|20264.99|20334.47|20254.47|10
1739100920000|2025-02-09 11:35:20|20345.04|20265.04|20350.34|20270.34|20351.25|20271.25|20345.04|20265.04|9
1739100930000|2025-02-09 11:35:30|20350.27|20270.27|20351.32|20271.32|20351.32|20271.32|20350.12|20270.12|9
1739100940000|2025-02-09 11:35:40|20351.89|20271.89|20352.52|20272.52|20352.91|20272.91|20351.89|20271.89|9
1739100950000|2025-02-09 11:35:50|20352.56|20272.56|20353.5|20273.5|20353.5|20273.5|20352.56|20272.56|9
1739100960000|2025-02-09 11:36:00|20353.61|20273.61|20353.52|20273.52|20353.82|20273.82|20353.47|20273.47|10
1739100970000|2025-02-09 11:36:10|20353.88|20273.88|20353.58|20273.58|20353.88|20273.88|20353.31|20273.31|10
1739100980000|2025-02-09 11:36:20|20353.96|20273.96|20353.11|20273.11|20354.17|20274.17|20353.09|20273.09|10
1739100990000|2025-02-09 11:36:30|20353.12|20273.12|20358.52|20278.52|20358.57|20278.57|20353.12|20273.12|10
1739101000000|2025-02-09 11:36:40|20358.63|20278.63|20353.09|20273.09|20358.63|20278.63|20352.9|20272.9|9
1739101010000|2025-02-09 11:36:50|20353.07|20273.07|20350.67|20270.67|20353.53|20273.53|20350.67|20270.67|9
1739101020000|2025-02-09 11:37:00|20350.65|20270.65|20351.36|20271.36|20351.8|20271.8|20350.65|20270.65|10
1739101030000|2025-02-09 11:37:10|20351.37|20271.37|20352.09|20272.09|20352.09|20272.09|20351.37|20271.37|10
1739101040000|2025-02-09 11:37:20|20351.59|20271.59|20350.3|20270.3|20351.59|20271.59|20349.61|20269.61|10
1739101050000|2025-02-09 11:37:30|20350.46|20270.46|20350.66|20270.66|20350.66|20270.66|20350.13|20270.13|9
1739101060000|2025-02-09 11:37:40|20350.72|20270.72|20352.03|20272.03|20352.03|20272.03|20350.65|20270.65|9
1739101070000|2025-02-09 11:37:50|20352.04|20272.04|20352.19|20272.19|20352.63|20272.63|20352.04|20272.04|10
1739101080000|2025-02-09 11:38:00|20352.61|20272.61|20356.02|20276.02|20356.02|20276.02|20352.61|20272.61|10
1739101090000|2025-02-09 11:38:10|20356.24|20276.24|20359.38|20279.38|20359.38|20279.38|20356.24|20276.24|9
1739101100000|2025-02-09 11:38:20|20360.06|20280.06|20360.67|20280.67|20360.67|20280.67|20360.05|20280.05|10
1739101110000|2025-02-09 11:38:30|20360.58|20280.58|20358.87|20278.87|20360.58|20280.58|20358.87|20278.87|10
1739101120000|2025-02-09 11:38:40|20358.83|20278.83|20360.7|20280.7|20360.76|20280.76|20358.74|20278.74|8
1739101130000|2025-02-09 11:38:50|20360.62|20280.62|20357.08|20277.08|20361.26|20281.26|20357.08|20277.08|8
1739101140000|2025-02-09 11:39:00|20357.21|20277.21|20359.03|20279.03|20359.03|20279.03|20357.21|20277.21|10
1739101150000|2025-02-09 11:39:10|20359.39|20279.39|20360.65|20280.65|20360.65|20280.65|20358.96|20278.96|10
1739101160000|2025-02-09 11:39:20|20360.71|20280.71|20361.24|20281.24|20361.55|20281.55|20360.71|20280.71|9
1739101170000|2025-02-09 11:39:30|20361.66|20281.66|20361.39|20281.39|20361.68|20281.68|20361.39|20281.39|10
1739101180000|2025-02-09 11:39:40|20361.6|20281.6|20362.22|20282.22|20362.22|20282.22|20361.6|20281.6|10
1739101190000|2025-02-09 11:39:50|20362.28|20282.28|20359.67|20279.67|20362.43|20282.43|20359.67|20279.67|10
1739101200000|2025-02-09 11:40:00|20359.57|20279.57|20360.31|20280.31|20360.31|20280.31|20359.09|20279.09|10
1739101210000|2025-02-09 11:40:10|20360.44|20280.44|20361.32|20281.32|20361.32|20281.32|20360.31|20280.31|8
1739101220000|2025-02-09 11:40:20|20361.42|20281.42|20362.12|20282.12|20362.12|20282.12|20361.38|20281.38|10
1739101230000|2025-02-09 11:40:30|20362.26|20282.26|20360.37|20280.37|20362.28|20282.28|20360.37|20280.37|10
1739101240000|2025-02-09 11:40:40|20360.06|20280.06|20357.79|20277.79|20360.06|20280.06|20357.61|20277.61|10
1739101250000|2025-02-09 11:40:50|20357.76|20277.76|20363.93|20283.93|20363.93|20283.93|20357.76|20277.76|10
1739101260000|2025-02-09 11:41:00|20360.48|20280.48|20360.11|20280.11|20360.52|20280.52|20360.08|20280.08|10
1739101270000|2025-02-09 11:41:10|20360.17|20280.17|20358.89|20278.89|20360.17|20280.17|20358.89|20278.89|9
1739101280000|2025-02-09 11:41:20|20359.28|20279.28|20359.47|20279.47|20360.07|20280.07|20359.28|20279.28|10
1739101290000|2025-02-09 11:41:30|20358.79|20278.79|20356.96|20276.96|20359.34|20279.34|20356.93|20276.93|10
1739101300000|2025-02-09 11:41:40|20356.95|20276.95|20355.92|20275.92|20356.95|20276.95|20355.92|20275.92|10
1739101310000|2025-02-09 11:41:50|20356.04|20276.04|20354.71|20274.71|20356.45|20276.45|20354.71|20274.71|10
1739101320000|2025-02-09 11:42:00|20354.63|20274.63|20352.23|20272.23|20354.8|20274.8|20351.91|20271.91|9
1739101330000|2025-02-09 11:42:10|20352.04|20272.04|20356.18|20276.18|20356.18|20276.18|20351.97|20271.97|10
1739101340000|2025-02-09 11:42:20|20356.16|20276.16|20356.59|20276.59|20357.39|20277.39|20356.15|20276.15|10
1739101350000|2025-02-09 11:42:30|20356.62|20276.62|20354.9|20274.9|20357.42|20277.42|20354.9|20274.9|10
1739101360000|2025-02-09 11:42:40|20353.57|20273.57|20348.9|20268.9|20353.57|20273.57|20348.9|20268.9|10
1739101370000|2025-02-09 11:42:50|20348.81|20268.81|20335.6|20255.6|20348.81|20268.81|20335.03|20255.03|10
1739101380000|2025-02-09 11:43:00|20335.77|20255.77|20331.08|20251.08|20335.77|20255.77|20331.08|20251.08|10
1739101390000|2025-02-09 11:43:10|20330.94|20250.94|20329.92|20249.92|20330.94|20250.94|20328.88|20248.88|10
1739101400000|2025-02-09 11:43:20|20330.02|20250.02|20330.73|20250.73|20330.89|20250.89|20330.01|20250.01|10
1739101410000|2025-02-09 11:43:30|20330.28|20250.28|20326.69|20246.69|20330.28|20250.28|20326.69|20246.69|10
1739101420000|2025-02-09 11:43:40|20325.83|20245.83|20322.52|20242.52|20325.83|20245.83|20322.48|20242.48|10
1739101430000|2025-02-09 11:43:50|20322.67|20242.67|20312.11|20232.11|20322.67|20242.67|20312.11|20232.11|10
1739101440000|2025-02-09 11:44:00|20311.85|20231.85|20307.92|20227.92|20311.85|20231.85|20307.92|20227.92|10
1739101450000|2025-02-09 11:44:10|20307.18|20227.18|20303.39|20223.39|20307.18|20227.18|20303.31|20223.31|10
1739101460000|2025-02-09 11:44:20|20302.9|20222.9|20305.31|20225.31|20305.31|20225.31|20302.9|20222.9|10
1739101470000|2025-02-09 11:44:30|20306.56|20226.56|20305.23|20225.23|20307.21|20227.21|20305.23|20225.23|10
1739101480000|2025-02-09 11:44:40|20304.58|20224.58|20303.73|20223.73|20304.69|20224.69|20303.73|20223.73|10
1739101490000|2025-02-09 11:44:50|20303.46|20223.46|20304.13|20224.13|20304.17|20224.17|20303.33|20223.33|8
1739101500000|2025-02-09 11:45:00|20304.14|20224.14|20302.15|20222.15|20304.14|20224.14|20302.15|20222.15|8
1739101510000|2025-02-09 11:45:10|20301.45|20221.45|20300.01|20220.01|20301.45|20221.45|20299.64|20219.64|10
1739101520000|2025-02-09 11:45:20|20300.37|20220.37|20302.32|20222.32|20302.89|20222.89|20300.37|20220.37|10
1739101530000|2025-02-09 11:45:30|20300.96|20220.96|20297.89|20217.89|20300.96|20220.96|20297.08|20217.08|10
1739101540000|2025-02-09 11:45:40|20298.02|20218.02|20298.45|20218.45|20298.91|20218.91|20298.02|20218.02|10
1739101550000|2025-02-09 11:45:50|20299.06|20219.06|20300.54|20220.54|20300.54|20220.54|20299.06|20219.06|10
1739101560000|2025-02-09 11:46:00|20300.74|20220.74|20301.85|20221.85|20302.86|20222.86|20300.48|20220.48|10
1739101570000|2025-02-09 11:46:10|20301.9|20221.9|20304.17|20224.17|20304.25|20224.25|20301.9|20221.9|9
1739101580000|2025-02-09 11:46:20|20304.97|20224.97|20306.89|20226.89|20307.07|20227.07|20304.97|20224.97|10
1739101590000|2025-02-09 11:46:30|20306.6|20226.6|20300.99|20220.99|20307.38|20227.38|20300.99|20220.99|10
1739101600000|2025-02-09 11:46:40|20300.2|20220.2|20298.84|20218.84|20300.2|20220.2|20298.66|20218.66|10
1739101610000|2025-02-09 11:46:50|20298.81|20218.81|20298.89|20218.89|20298.89|20218.89|20298.09|20218.09|10
1739101620000|2025-02-09 11:47:00|20298.95|20218.95|20298|20218|20299.07|20219.07|20297.84|20217.84|10
1739101630000|2025-02-09 11:47:10|20298.24|20218.24|20298.79|20218.79|20298.97|20218.97|20297.84|20217.84|10
1739101640000|2025-02-09 11:47:20|20298.71|20218.71|20299.91|20219.91|20299.91|20219.91|20298.5|20218.5|10
1739101650000|2025-02-09 11:47:30|20300.09|20220.09|20303.88|20223.88|20303.88|20223.88|20300.09|20220.09|10
1739101660000|2025-02-09 11:47:40|20305.04|20225.04|20306.21|20226.21|20307.14|20227.14|20305.04|20225.04|10
1739101670000|2025-02-09 11:47:50|20306|20226|20306.05|20226.05|20306.22|20226.22|20305.63|20225.63|10
1739101680000|2025-02-09 11:48:00|20306.22|20226.22|20304.9|20224.9|20306.22|20226.22|20304.67|20224.67|10
1739101690000|2025-02-09 11:48:10|20304.92|20224.92|20306.18|20226.18|20306.18|20226.18|20304.92|20224.92|10
1739101700000|2025-02-09 11:48:20|20305.75|20225.75|20305.96|20225.96|20305.97|20225.97|20305.26|20225.26|9
1739101710000|2025-02-09 11:48:30|20306|20226|20304.35|20224.35|20306|20226|20304.35|20224.35|10
1739101720000|2025-02-09 11:48:40|20304.21|20224.21|20306.35|20226.35|20306.35|20226.35|20303.97|20223.97|10
1739101730000|2025-02-09 11:48:50|20306.38|20226.38|20304.69|20224.69|20306.42|20226.42|20304.69|20224.69|10
1739101740000|2025-02-09 11:49:00|20304.56|20224.56|20307.79|20227.79|20307.79|20227.79|20304.56|20224.56|10
1739101750000|2025-02-09 11:49:10|20307.86|20227.86|20308.93|20228.93|20309.05|20229.05|20307.47|20227.47|10
1739101760000|2025-02-09 11:49:20|20308.64|20228.64|20304.46|20224.46|20308.64|20228.64|20304.46|20224.46|10
1739101770000|2025-02-09 11:49:30|20304.47|20224.47|20300.42|20220.42|20304.47|20224.47|20300.38|20220.38|10
1739101780000|2025-02-09 11:49:40|20300.51|20220.51|20304.25|20224.25|20304.25|20224.25|20300.24|20220.24|10
1739101790000|2025-02-09 11:49:50|20304.43|20224.43|20306.22|20226.22|20306.22|20226.22|20304.43|20224.43|10
1739101800000|2025-02-09 11:50:00|20306.5|20226.5|20307.98|20227.98|20307.98|20227.98|20306.5|20226.5|9
1739101810000|2025-02-09 11:50:10|20308.24|20228.24|20310.84|20230.84|20310.84|20230.84|20308.24|20228.24|10
1739101820000|2025-02-09 11:50:20|20310.89|20230.89|20308.84|20228.84|20310.89|20230.89|20308.56|20228.56|10
1739101830000|2025-02-09 11:50:30|20308.92|20228.92|20310.07|20230.07|20310.07|20230.07|20308.92|20228.92|9
1739101840000|2025-02-09 11:50:40|20310.16|20230.16|20309.21|20229.21|20310.79|20230.79|20309.21|20229.21|10
1739101850000|2025-02-09 11:50:50|20308.79|20228.79|20309.41|20229.41|20309.43|20229.43|20306.55|20226.55|10
1739101860000|2025-02-09 11:51:00|20309.35|20229.35|20309.94|20229.94|20310.17|20230.17|20308.58|20228.58|10
1739101870000|2025-02-09 11:51:10|20311.02|20231.02|20310.44|20230.44|20311.28|20231.28|20310.22|20230.22|10
1739101880000|2025-02-09 11:51:20|20309.91|20229.91|20305.34|20225.34|20309.91|20229.91|20305.27|20225.27|10
1739101890000|2025-02-09 11:51:30|20305.51|20225.51|20301.62|20221.62|20305.56|20225.56|20301.55|20221.55|9
1739101900000|2025-02-09 11:51:40|20301.64|20221.64|20299.03|20219.03|20301.68|20221.68|20299.03|20219.03|9
1739101910000|2025-02-09 11:51:50|20298.92|20218.92|20299.86|20219.86|20299.86|20219.86|20297.19|20217.19|10
1739101920000|2025-02-09 11:52:00|20299.88|20219.88|20301.51|20221.51|20301.51|20221.51|20299.88|20219.88|10
1739101930000|2025-02-09 11:52:10|20301.63|20221.63|20300.5|20220.5|20301.69|20221.69|20300.08|20220.08|9
1739101940000|2025-02-09 11:52:20|20300.59|20220.59|20299.13|20219.13|20300.66|20220.66|20298.78|20218.78|10
1739101950000|2025-02-09 11:52:30|20299.27|20219.27|20296.72|20216.72|20299.27|20219.27|20296.61|20216.61|9
1739101960000|2025-02-09 11:52:40|20296.46|20216.46|20287.79|20207.79|20296.47|20216.47|20287.79|20207.79|10
1739101970000|2025-02-09 11:52:50|20286.04|20206.04|20284.53|20204.53|20286.06|20206.06|20283.12|20203.12|9
1739101980000|2025-02-09 11:53:00|20284.52|20204.52|20285.86|20205.86|20285.86|20205.86|20284.52|20204.52|10
1739101990000|2025-02-09 11:53:10|20285.97|20205.97|20286.49|20206.49|20286.72|20206.72|20285.74|20205.74|10
1739102000000|2025-02-09 11:53:20|20286.46|20206.46|20287.59|20207.59|20287.59|20207.59|20286.46|20206.46|10
1739102010000|2025-02-09 11:53:30|20287.66|20207.66|20291.74|20211.74|20291.74|20211.74|20286.2|20206.2|10
1739102020000|2025-02-09 11:53:40|20291.98|20211.98|20294.16|20214.16|20294.16|20214.16|20291.98|20211.98|10
1739102030000|2025-02-09 11:53:50|20294.43|20214.43|20295.89|20215.89|20295.89|20215.89|20294.43|20214.43|9
1739102040000|2025-02-09 11:54:00|20295.4|20215.4|20296.51|20216.51|20296.51|20216.51|20294.63|20214.63|10
1739102050000|2025-02-09 11:54:10|20296.61|20216.61|20297.29|20217.29|20297.29|20217.29|20295.99|20215.99|10
1739102060000|2025-02-09 11:54:20|20297.42|20217.42|20296.21|20216.21|20297.67|20217.67|20296.21|20216.21|9
1739102070000|2025-02-09 11:54:30|20296.69|20216.69|20299.12|20219.12|20299.12|20219.12|20296.69|20216.69|10
1739102080000|2025-02-09 11:54:40|20301.12|20221.12|20300.24|20220.24|20301.82|20221.82|20300.24|20220.24|10
1739102090000|2025-02-09 11:54:50|20299.37|20219.37|20298.3|20218.3|20299.37|20219.37|20298.1|20218.1|10
1739102100000|2025-02-09 11:55:00|20299.14|20219.14|20297.47|20217.47|20299.14|20219.14|20297.39|20217.39|10
1739102110000|2025-02-09 11:55:10|20296.4|20216.4|20290.68|20210.68|20296.4|20216.4|20290.68|20210.68|10
1739102120000|2025-02-09 11:55:20|20290.48|20210.48|20290.1|20210.1|20290.48|20210.48|20290.1|20210.1|10
1739102130000|2025-02-09 11:55:30|20289.85|20209.85|20288.42|20208.42|20290.56|20210.56|20287.87|20207.87|9
1739102140000|2025-02-09 11:55:40|20288.7|20208.7|20288.36|20208.36|20289.11|20209.11|20288.36|20208.36|10
1739102150000|2025-02-09 11:55:50|20288.67|20208.67|20287.96|20207.96|20288.67|20208.67|20287.96|20207.96|10
1739102160000|2025-02-09 11:56:00|20287.93|20207.93|20286.82|20206.82|20287.93|20207.93|20286.03|20206.03|9
1739102170000|2025-02-09 11:56:10|20286.88|20206.88|20285.62|20205.62|20286.88|20206.88|20285.41|20205.41|10
1739102180000|2025-02-09 11:56:20|20285.69|20205.69|20285.4|20205.4|20285.75|20205.75|20285.4|20205.4|10
1739102190000|2025-02-09 11:56:30|20285.35|20205.35|20286.67|20206.67|20286.87|20206.87|20284.83|20204.83|9
1739102200000|2025-02-09 11:56:40|20286.07|20206.07|20286.71|20206.71|20286.71|20206.71|20284.99|20204.99|10
1739102210000|2025-02-09 11:56:50|20287.08|20207.08|20286.47|20206.47|20287.27|20207.27|20286.47|20206.47|8
1739102220000|2025-02-09 11:57:00|20286.4|20206.4|20286.04|20206.04|20286.72|20206.72|20286.03|20206.03|8
1739102230000|2025-02-09 11:57:10|20285.3|20205.3|20282.48|20202.48|20285.3|20205.3|20281.93|20201.93|10
1739102240000|2025-02-09 11:57:20|20282.19|20202.19|20281.79|20201.79|20282.84|20202.84|20280.81|20200.81|10
1739102250000|2025-02-09 11:57:30|20281.64|20201.64|20279.07|20199.07|20281.64|20201.64|20278.45|20198.45|9
1739102260000|2025-02-09 11:57:40|20278.19|20198.19|20276.31|20196.31|20278.44|20198.44|20276.31|20196.31|9
1739102270000|2025-02-09 11:57:50|20275.98|20195.98|20273.42|20193.42|20275.98|20195.98|20273.42|20193.42|9
1739102280000|2025-02-09 11:58:00|20273.35|20193.35|20272.81|20192.81|20273.35|20193.35|20272.8|20192.8|10
1739102290000|2025-02-09 11:58:10|20273.11|20193.11|20271.8|20191.8|20273.33|20193.33|20271.8|20191.8|10
1739102300000|2025-02-09 11:58:20|20271.59|20191.59|20271.06|20191.06|20271.59|20191.59|20269.9|20189.9|10
1739102310000|2025-02-09 11:58:30|20271.09|20191.09|20270.7|20190.7|20271.09|20191.09|20270.04|20190.04|10
1739102320000|2025-02-09 11:58:40|20270.68|20190.68|20268.84|20188.84|20270.68|20190.68|20268.84|20188.84|9
1739102330000|2025-02-09 11:58:50|20268.38|20188.38|20266.94|20186.94|20268.38|20188.38|20266.94|20186.94|10
1739102340000|2025-02-09 11:59:00|20266.88|20186.88|20266.88|20186.88|20266.88|20186.88|20264.25|20184.25|9
1739102350000|2025-02-09 11:59:10|20265.97|20185.97|20265.48|20185.48|20266.32|20186.32|20265.48|20185.48|10
1739102360000|2025-02-09 11:59:20|20265.11|20185.11|20263.77|20183.77|20265.11|20185.11|20263.77|20183.77|10
1739102370000|2025-02-09 11:59:30|20262.9|20182.9|20263.89|20183.89|20263.89|20183.89|20262.11|20182.11|10
1739102380000|2025-02-09 11:59:40|20264.07|20184.07|20264.04|20184.04|20264.23|20184.23|20263.92|20183.92|10
1739102390000|2025-02-09 11:59:50|20263.62|20183.62|20262.19|20182.19|20263.78|20183.78|20262.19|20182.19|10
1739102400000|2025-02-09 12:00:00|20261.94|20181.94|20256.11|20176.11|20262.11|20182.11|20255.43|20175.43|10
1739102410000|2025-02-09 12:00:10|20257.33|20177.33|20256.95|20176.95|20257.4|20177.4|20253.75|20173.75|10
1739102420000|2025-02-09 12:00:20|20255.82|20175.82|20256.13|20176.13|20256.13|20176.13|20255.52|20175.52|10
1739102430000|2025-02-09 12:00:30|20256.44|20176.44|20258.14|20178.14|20258.14|20178.14|20255.74|20175.74|10
1739102440000|2025-02-09 12:00:40|20258.32|20178.32|20260.18|20180.18|20260.26|20180.26|20258.32|20178.32|10
1739102450000|2025-02-09 12:00:50|20260.28|20180.28|20266.07|20186.07|20266.36|20186.36|20260.28|20180.28|10
1739102460000|2025-02-09 12:01:00|20265.89|20185.89|20263.27|20183.27|20265.89|20185.89|20263.22|20183.22|10
1739102470000|2025-02-09 12:01:10|20262.79|20182.79|20264.87|20184.87|20265.1|20185.1|20262|20182|10
1739102480000|2025-02-09 12:01:20|20264.54|20184.54|20262.67|20182.67|20264.59|20184.59|20258.73|20178.73|10
1739102490000|2025-02-09 12:01:30|20262.95|20182.95|20268.45|20188.45|20268.45|20188.45|20262.95|20182.95|9
1739102500000|2025-02-09 12:01:40|20269.96|20189.96|20272.14|20192.14|20272.14|20192.14|20269.96|20189.96|10
1739102510000|2025-02-09 12:01:50|20272.98|20192.98|20273.14|20193.14|20273.26|20193.26|20272.49|20192.49|9
1739102520000|2025-02-09 12:02:00|20273.24|20193.24|20271.32|20191.32|20273.78|20193.78|20271.32|20191.32|10
1739102530000|2025-02-09 12:02:10|20270.79|20190.79|20268.58|20188.58|20270.79|20190.79|20268.58|20188.58|10
1739102540000|2025-02-09 12:02:20|20268.07|20188.07|20264.65|20184.65|20268.07|20188.07|20263.63|20183.63|10
1739102550000|2025-02-09 12:02:30|20264.83|20184.83|20261.76|20181.76|20264.83|20184.83|20261.74|20181.74|10
1739102560000|2025-02-09 12:02:40|20262.24|20182.24|20262.04|20182.04|20262.84|20182.84|20261.86|20181.86|10
1739102570000|2025-02-09 12:02:50|20261.6|20181.6|20262.27|20182.27|20262.36|20182.36|20261.43|20181.43|10
1739102580000|2025-02-09 12:03:00|20262.29|20182.29|20261.59|20181.59|20263.32|20183.32|20261.29|20181.29|10
1739102590000|2025-02-09 12:03:10|20261.64|20181.64|20265.13|20185.13|20265.13|20185.13|20261.64|20181.64|10
1739102600000|2025-02-09 12:03:20|20265.3|20185.3|20267.31|20187.31|20267.31|20187.31|20265.3|20185.3|10
1739102610000|2025-02-09 12:03:30|20267.35|20187.35|20267.78|20187.78|20268.52|20188.52|20267.35|20187.35|10
1739102620000|2025-02-09 12:03:40|20267.97|20187.97|20270.15|20190.15|20270.15|20190.15|20267.97|20187.97|10
1739102630000|2025-02-09 12:03:50|20270.64|20190.64|20272.47|20192.47|20272.47|20192.47|20270.64|20190.64|10
1739102640000|2025-02-09 12:04:00|20272.6|20192.6|20282.38|20202.38|20282.38|20202.38|20272.6|20192.6|10
1739102650000|2025-02-09 12:04:10|20283.88|20203.88|20284.9|20204.9|20286.49|20206.49|20283.88|20203.88|10
1739102660000|2025-02-09 12:04:20|20285.27|20205.27|20282.32|20202.32|20285.27|20205.27|20281.76|20201.76|10
1739102670000|2025-02-09 12:04:30|20282.36|20202.36|20285.92|20205.92|20285.92|20205.92|20282.36|20202.36|10
1739102680000|2025-02-09 12:04:40|20285.98|20205.98|20285.78|20205.78|20285.98|20205.98|20282.81|20202.81|9
1739102690000|2025-02-09 12:04:50|20285.3|20205.3|20288.51|20208.51|20288.51|20208.51|20285.3|20205.3|10
1739102700000|2025-02-09 12:05:00|20288.67|20208.67|20291.62|20211.62|20291.62|20211.62|20288.67|20208.67|9
1739102710000|2025-02-09 12:05:10|20291.27|20211.27|20288.66|20208.66|20291.27|20211.27|20288.66|20208.66|10
1739102720000|2025-02-09 12:05:20|20289|20209|20287.5|20207.5|20289|20209|20287.5|20207.5|9
1739102730000|2025-02-09 12:05:30|20286.87|20206.87|20288.07|20208.07|20288.13|20208.13|20286.87|20206.87|10
1739102740000|2025-02-09 12:05:40|20288.27|20208.27|20296.14|20216.14|20296.14|20216.14|20288.27|20208.27|10
1739102750000|2025-02-09 12:05:50|20297.07|20217.07|20298.11|20218.11|20298.27|20218.27|20297.07|20217.07|10
1739102760000|2025-02-09 12:06:00|20298.29|20218.29|20297.45|20217.45|20299.69|20219.69|20297.45|20217.45|10
1739102770000|2025-02-09 12:06:10|20296.94|20216.94|20297.98|20217.98|20297.98|20217.98|20295.47|20215.47|8
1739102780000|2025-02-09 12:06:20|20299.15|20219.15|20301.69|20221.69|20301.69|20221.69|20299.15|20219.15|9
1739102790000|2025-02-09 12:06:30|20300.48|20220.48|20297.63|20217.63|20300.48|20220.48|20297.27|20217.27|10
1739102800000|2025-02-09 12:06:40|20295.96|20215.96|20295.88|20215.88|20295.96|20215.96|20294.96|20214.96|10
1739102810000|2025-02-09 12:06:50|20296.02|20216.02|20293.98|20213.98|20296.02|20216.02|20293.98|20213.98|9
1739102820000|2025-02-09 12:07:00|20294.03|20214.03|20296.28|20216.28|20296.28|20216.28|20293.64|20213.64|10
1739102830000|2025-02-09 12:07:10|20296.32|20216.32|20294.82|20214.82|20296.32|20216.32|20294.82|20214.82|10
1739102840000|2025-02-09 12:07:20|20294.19|20214.19|20292.21|20212.21|20294.19|20214.19|20291.7|20211.7|10
1739102850000|2025-02-09 12:07:30|20291.49|20211.49|20286.67|20206.67|20291.49|20211.49|20286.67|20206.67|10
1739102860000|2025-02-09 12:07:40|20286.47|20206.47|20285.72|20205.72|20286.55|20206.55|20285.72|20205.72|10
1739102870000|2025-02-09 12:07:50|20284.78|20204.78|20278.11|20198.11|20284.78|20204.78|20278.11|20198.11|9
1739102880000|2025-02-09 12:08:00|20278.07|20198.07|20269.98|20189.98|20278.07|20198.07|20269.98|20189.98|10
1739102890000|2025-02-09 12:08:10|20268.44|20188.44|20260.48|20180.48|20268.44|20188.44|20260.48|20180.48|10
1739102900000|2025-02-09 12:08:20|20259.72|20179.72|20246.82|20166.82|20259.72|20179.72|20246.82|20166.82|10
1739102910000|2025-02-09 12:08:30|20243.42|20163.42|20237.18|20157.18|20243.42|20163.42|20237.18|20157.18|10
1739102920000|2025-02-09 12:08:40|20237.26|20157.26|20229.18|20149.18|20237.62|20157.62|20229.07|20149.07|10
1739102930000|2025-02-09 12:08:50|20228.97|20148.97|20228.62|20148.62|20231.26|20151.26|20228.62|20148.62|10
1739102940000|2025-02-09 12:09:00|20227.78|20147.78|20226.92|20146.92|20228.61|20148.61|20225.95|20145.95|8
1739102950000|2025-02-09 12:09:10|20228.01|20148.01|20251.01|20171.01|20251.01|20171.01|20228.01|20148.01|10
1739102960000|2025-02-09 12:09:20|20251.69|20171.69|20248.97|20168.97|20254.5|20174.5|20248.97|20168.97|10
1739102970000|2025-02-09 12:09:30|20248.23|20168.23|20251.42|20171.42|20251.42|20171.42|20244.94|20164.94|10
1739102980000|2025-02-09 12:09:40|20251.01|20171.01|20251.22|20171.22|20251.72|20171.72|20249.64|20169.64|10
1739102990000|2025-02-09 12:09:50|20250.99|20170.99|20257.65|20177.65|20257.65|20177.65|20250.99|20170.99|10
1739103000000|2025-02-09 12:10:00|20257.98|20177.98|20258.96|20178.96|20259.03|20179.03|20257.98|20177.98|8
1739103010000|2025-02-09 12:10:10|20258.68|20178.68|20255.87|20175.87|20258.68|20178.68|20254.71|20174.71|10
1739103020000|2025-02-09 12:10:20|20255.85|20175.85|20258.16|20178.16|20258.18|20178.18|20255.85|20175.85|10
1739103030000|2025-02-09 12:10:30|20258.27|20178.27|20259.41|20179.41|20259.41|20179.41|20258.13|20178.13|10
1739103040000|2025-02-09 12:10:40|20259.42|20179.42|20259.54|20179.54|20259.54|20179.54|20258.71|20178.71|10
1739103050000|2025-02-09 12:10:50|20259.68|20179.68|20261.34|20181.34|20261.34|20181.34|20259.68|20179.68|10
1739103060000|2025-02-09 12:11:00|20261.97|20181.97|20263.68|20183.68|20263.83|20183.83|20261.97|20181.97|10
1739103070000|2025-02-09 12:11:10|20263.19|20183.19|20267.94|20187.94|20267.94|20187.94|20263.19|20183.19|10
1739103080000|2025-02-09 12:11:20|20268.31|20188.31|20267.4|20187.4|20268.31|20188.31|20266.66|20186.66|9
1739103090000|2025-02-09 12:11:30|20266.78|20186.78|20264.26|20184.26|20267.07|20187.07|20264.26|20184.26|10
1739103100000|2025-02-09 12:11:40|20264|20184|20262.05|20182.05|20264.11|20184.11|20262.05|20182.05|9
1739103110000|2025-02-09 12:11:50|20261.91|20181.91|20260.1|20180.1|20262.03|20182.03|20260.09|20180.09|10
1739103120000|2025-02-09 12:12:00|20259.74|20179.74|20256.85|20176.85|20259.74|20179.74|20256.85|20176.85|10
1739103130000|2025-02-09 12:12:10|20257.11|20177.11|20256.99|20176.99|20257.19|20177.19|20256.08|20176.08|9
1739103140000|2025-02-09 12:12:20|20256.58|20176.58|20259.59|20179.59|20259.59|20179.59|20256.58|20176.58|10
1739103150000|2025-02-09 12:12:30|20259.87|20179.87|20247.89|20167.89|20261.46|20181.46|20247.54|20167.54|10
1739103160000|2025-02-09 12:12:40|20248.48|20168.48|20246.2|20166.2|20248.74|20168.74|20246.05|20166.05|10
1739103170000|2025-02-09 12:12:50|20245.82|20165.82|20241.86|20161.86|20245.82|20165.82|20241.86|20161.86|10
1739103180000|2025-02-09 12:13:00|20241.82|20161.82|20238.58|20158.58|20241.82|20161.82|20232.84|20152.84|10
1739103190000|2025-02-09 12:13:10|20239.34|20159.34|20246.24|20166.24|20246.24|20166.24|20239.34|20159.34|10
1739103200000|2025-02-09 12:13:20|20246.3|20166.3|20246.26|20166.26|20246.38|20166.38|20245.74|20165.74|10
1739103210000|2025-02-09 12:13:30|20246.56|20166.56|20245.96|20165.96|20247.03|20167.03|20245.96|20165.96|10
1739103220000|2025-02-09 12:13:40|20246.35|20166.35|20246.24|20166.24|20246.85|20166.85|20245.35|20165.35|10
1739103230000|2025-02-09 12:13:50|20246.54|20166.54|20246.13|20166.13|20246.9|20166.9|20246.13|20166.13|10
1739103240000|2025-02-09 12:14:00|20246.71|20166.71|20249.44|20169.44|20249.48|20169.48|20246.71|20166.71|10
1739103250000|2025-02-09 12:14:10|20249.08|20169.08|20245.76|20165.76|20249.08|20169.08|20245.76|20165.76|10
1739103260000|2025-02-09 12:14:20|20246.1|20166.1|20248.7|20168.7|20248.84|20168.84|20246.1|20166.1|10
1739103270000|2025-02-09 12:14:30|20248.08|20168.08|20249.5|20169.5|20249.55|20169.55|20248.08|20168.08|10
1739103280000|2025-02-09 12:14:40|20249.46|20169.46|20250.89|20170.89|20250.97|20170.97|20249.46|20169.46|10
1739103290000|2025-02-09 12:14:50|20250.8|20170.8|20252.18|20172.18|20252.41|20172.41|20250.61|20170.61|10
1739103300000|2025-02-09 12:15:00|20252.06|20172.06|20252.62|20172.62|20252.62|20172.62|20250.8|20170.8|10
1739103310000|2025-02-09 12:15:10|20252.09|20172.09|20253.36|20173.36|20253.54|20173.54|20251.76|20171.76|10
1739103320000|2025-02-09 12:15:20|20253.26|20173.26|20252.14|20172.14|20253.26|20173.26|20251.61|20171.61|10
1739103330000|2025-02-09 12:15:30|20251.55|20171.55|20243.09|20163.09|20251.55|20171.55|20243.09|20163.09|10
1739103340000|2025-02-09 12:15:40|20243.4|20163.4|20242.45|20162.45|20243.4|20163.4|20241.29|20161.29|9
1739103350000|2025-02-09 12:15:50|20241.96|20161.96|20241.68|20161.68|20242.43|20162.43|20241.68|20161.68|9
1739103360000|2025-02-09 12:16:00|20241.27|20161.27|20238.73|20158.73|20241.27|20161.27|20238.73|20158.73|10
1739103370000|2025-02-09 12:16:10|20238.67|20158.67|20239.33|20159.33|20239.85|20159.85|20238.34|20158.34|10
1739103380000|2025-02-09 12:16:20|20239.66|20159.66|20239.08|20159.08|20240.14|20160.14|20238.86|20158.86|10
1739103390000|2025-02-09 12:16:30|20239.19|20159.19|20239.21|20159.21|20239.47|20159.47|20239.16|20159.16|8
1739103400000|2025-02-09 12:16:40|20239.25|20159.25|20239.1|20159.1|20239.37|20159.37|20237.47|20157.47|10
1739103410000|2025-02-09 12:16:50|20239.07|20159.07|20238.61|20158.61|20239.67|20159.67|20238.41|20158.41|10
1739103420000|2025-02-09 12:17:00|20239.03|20159.03|20243.13|20163.13|20243.13|20163.13|20239.03|20159.03|10
1739103430000|2025-02-09 12:17:10|20243.14|20163.14|20243.8|20163.8|20244.95|20164.95|20243.14|20163.14|10
1739103440000|2025-02-09 12:17:20|20243.69|20163.69|20246.75|20166.75|20246.75|20166.75|20243.69|20163.69|10
1739103450000|2025-02-09 12:17:30|20246.73|20166.73|20249.78|20169.78|20249.78|20169.78|20246.7|20166.7|10
1739103460000|2025-02-09 12:17:40|20250.12|20170.12|20252.57|20172.57|20252.57|20172.57|20250.12|20170.12|10
1739103470000|2025-02-09 12:17:50|20253.17|20173.17|20251.26|20171.26|20253.17|20173.17|20251.07|20171.07|10
1739103480000|2025-02-09 12:18:00|20251.25|20171.25|20251.28|20171.28|20252.04|20172.04|20251.23|20171.23|9
1739103490000|2025-02-09 12:18:10|20251.11|20171.11|20247.99|20167.99|20251.11|20171.11|20247.91|20167.91|10
1739103500000|2025-02-09 12:18:20|20248.05|20168.05|20248.61|20168.61|20248.61|20168.61|20247.38|20167.38|10
1739103510000|2025-02-09 12:18:30|20248.59|20168.59|20254.1|20174.1|20254.1|20174.1|20248.59|20168.59|10
1739103520000|2025-02-09 12:18:40|20254.39|20174.39|20260.29|20180.29|20260.29|20180.29|20254.39|20174.39|10
1739103530000|2025-02-09 12:18:50|20260.48|20180.48|20260.14|20180.14|20260.81|20180.81|20259.95|20179.95|10
1739103540000|2025-02-09 12:19:00|20260.42|20180.42|20263.69|20183.69|20263.69|20183.69|20260.42|20180.42|10
1739103550000|2025-02-09 12:19:10|20263.74|20183.74|20273|20193|20273|20193|20263.74|20183.74|10
1739103560000|2025-02-09 12:19:20|20272.95|20192.95|20274.7|20194.7|20274.7|20194.7|20272.95|20192.95|10
1739103570000|2025-02-09 12:19:30|20275.03|20195.03|20276.62|20196.62|20278|20198|20275.03|20195.03|10
1739103580000|2025-02-09 12:19:40|20276.22|20196.22|20273.25|20193.25|20276.22|20196.22|20273.25|20193.25|10
1739103590000|2025-02-09 12:19:50|20272.81|20192.81|20274.62|20194.62|20274.62|20194.62|20272.33|20192.33|10
1739103600000|2025-02-09 12:20:00|20274.83|20194.83|20276.26|20196.26|20276.26|20196.26|20274.83|20194.83|10
1739103610000|2025-02-09 12:20:10|20275.94|20195.94|20275.22|20195.22|20276.11|20196.11|20275.22|20195.22|10
1739103620000|2025-02-09 12:20:20|20275.07|20195.07|20274.1|20194.1|20275.07|20195.07|20274.1|20194.1|10
1739103630000|2025-02-09 12:20:30|20274.04|20194.04|20274.09|20194.09|20274.25|20194.25|20273.79|20193.79|10
1739103640000|2025-02-09 12:20:40|20273.56|20193.56|20273.36|20193.36|20273.63|20193.63|20272.73|20192.73|9
1739103650000|2025-02-09 12:20:50|20273.5|20193.5|20269.53|20189.53|20273.62|20193.62|20269.53|20189.53|10
1739103660000|2025-02-09 12:21:00|20269.23|20189.23|20268.56|20188.56|20269.23|20189.23|20268.41|20188.41|10
1739103670000|2025-02-09 12:21:10|20268.32|20188.32|20273.16|20193.16|20273.16|20193.16|20268.32|20188.32|10
1739103680000|2025-02-09 12:21:20|20273.21|20193.21|20275.11|20195.11|20275.11|20195.11|20273.21|20193.21|9
1739103690000|2025-02-09 12:21:30|20274.93|20194.93|20275.12|20195.12|20275.12|20195.12|20274.82|20194.82|8
1739103700000|2025-02-09 12:21:40|20275.14|20195.14|20275.33|20195.33|20275.74|20195.74|20275.14|20195.14|10
1739103710000|2025-02-09 12:21:50|20275.08|20195.08|20273.62|20193.62|20275.08|20195.08|20273.31|20193.31|10
1739103720000|2025-02-09 12:22:00|20273.58|20193.58|20273.25|20193.25|20273.58|20193.58|20273.18|20193.18|10
1739103730000|2025-02-09 12:22:10|20272.98|20192.98|20275.21|20195.21|20275.21|20195.21|20272.98|20192.98|10
1739103740000|2025-02-09 12:22:20|20275.62|20195.62|20277.04|20197.04|20277.04|20197.04|20275.62|20195.62|9
1739103750000|2025-02-09 12:22:30|20277.3|20197.3|20277.26|20197.26|20278.06|20198.06|20277.09|20197.09|10
1739103760000|2025-02-09 12:22:40|20277.12|20197.12|20272.66|20192.66|20277.12|20197.12|20272.66|20192.66|10
1739103770000|2025-02-09 12:22:50|20272.67|20192.67|20269.72|20189.72|20272.67|20192.67|20269.52|20189.52|9
1739103780000|2025-02-09 12:23:00|20269.18|20189.18|20265.04|20185.04|20269.18|20189.18|20264.78|20184.78|10
1739103790000|2025-02-09 12:23:10|20264.86|20184.86|20264.69|20184.69|20265.13|20185.13|20264.31|20184.31|10
1739103800000|2025-02-09 12:23:20|20264.05|20184.05|20259.96|20179.96|20264.05|20184.05|20259.96|20179.96|9
1739103810000|2025-02-09 12:23:30|20259.65|20179.65|20257.11|20177.11|20259.65|20179.65|20257.08|20177.08|10
1739103820000|2025-02-09 12:23:40|20256.47|20176.47|20255.03|20175.03|20261.63|20181.63|20254.62|20174.62|10
1739103830000|2025-02-09 12:23:50|20254.7|20174.7|20251.57|20171.57|20254.7|20174.7|20251.57|20171.57|10
1739103840000|2025-02-09 12:24:00|20251.31|20171.31|20249.02|20169.02|20251.31|20171.31|20249.02|20169.02|10
1739103850000|2025-02-09 12:24:10|20249.18|20169.18|20251.59|20171.59|20251.59|20171.59|20247.97|20167.97|10
1739103860000|2025-02-09 12:24:20|20252.25|20172.25|20249.15|20169.15|20252.72|20172.72|20248.43|20168.43|10
1739103870000|2025-02-09 12:24:30|20248.68|20168.68|20250.19|20170.19|20250.21|20170.21|20248.26|20168.26|10
1739103880000|2025-02-09 12:24:40|20250.32|20170.32|20247.29|20167.29|20250.32|20170.32|20247.29|20167.29|10
1739103890000|2025-02-09 12:24:50|20247.79|20167.79|20248.95|20168.95|20249.02|20169.02|20247.79|20167.79|7
1739103900000|2025-02-09 12:25:00|20248.93|20168.93|20249.39|20169.39|20249.41|20169.41|20248.91|20168.91|10
1739103910000|2025-02-09 12:25:10|20249.57|20169.57|20249.31|20169.31|20249.81|20169.81|20249.31|20169.31|10
1739103920000|2025-02-09 12:25:20|20249.09|20169.09|20247.76|20167.76|20249.2|20169.2|20247.76|20167.76|10
1739103930000|2025-02-09 12:25:30|20246.87|20166.87|20245.67|20165.67|20246.87|20166.87|20245.24|20165.24|9
1739103940000|2025-02-09 12:25:40|20245.79|20165.79|20244.08|20164.08|20245.79|20165.79|20244.08|20164.08|9
1739103950000|2025-02-09 12:25:50|20243.82|20163.82|20241.42|20161.42|20243.82|20163.82|20240.81|20160.81|9
1739103960000|2025-02-09 12:26:00|20241.74|20161.74|20238.93|20158.93|20241.86|20161.86|20238.93|20158.93|9
1739103970000|2025-02-09 12:26:10|20237.68|20157.68|20234.33|20154.33|20237.84|20157.84|20234.33|20154.33|10
1739103980000|2025-02-09 12:26:20|20234.13|20154.13|20230.3|20150.3|20234.26|20154.26|20230.3|20150.3|10
1739103990000|2025-02-09 12:26:30|20229.81|20149.81|20227.61|20147.61|20229.81|20149.81|20227.61|20147.61|10
1739104000000|2025-02-09 12:26:40|20227.58|20147.58|20227.76|20147.76|20227.76|20147.76|20226.41|20146.41|9
1739104010000|2025-02-09 12:26:50|20227.79|20147.79|20225.64|20145.64|20227.79|20147.79|20225.64|20145.64|10
1739104020000|2025-02-09 12:27:00|20225.62|20145.62|20227.32|20147.32|20227.56|20147.56|20225.62|20145.62|10
1739104030000|2025-02-09 12:27:10|20227.34|20147.34|20229.63|20149.63|20229.63|20149.63|20227.23|20147.23|10
1739104040000|2025-02-09 12:27:20|20229.78|20149.78|20230|20150|20230|20150|20229.64|20149.64|8
1739104050000|2025-02-09 12:27:30|20229.95|20149.95|20230.23|20150.23|20230.23|20150.23|20229.31|20149.31|10
1739104060000|2025-02-09 12:27:40|20230.33|20150.33|20227.39|20147.39|20231.1|20151.1|20227.39|20147.39|10
1739104070000|2025-02-09 12:27:50|20226.82|20146.82|20226.9|20146.9|20227.09|20147.09|20226.66|20146.66|10
1739104080000|2025-02-09 12:28:00|20227.13|20147.13|20228.43|20148.43|20228.65|20148.65|20227.13|20147.13|10
1739104090000|2025-02-09 12:28:10|20228.99|20148.99|20228.59|20148.59|20229.32|20149.32|20227.78|20147.78|10
1739104100000|2025-02-09 12:28:20|20228.57|20148.57|20229.98|20149.98|20229.98|20149.98|20228.57|20148.57|8
1739104110000|2025-02-09 12:28:30|20230|20150|20229.61|20149.61|20230.51|20150.51|20229.61|20149.61|10
1739104120000|2025-02-09 12:28:40|20229.55|20149.55|20227.6|20147.6|20229.55|20149.55|20227.6|20147.6|10
1739104130000|2025-02-09 12:28:50|20227.48|20147.48|20226.6|20146.6|20227.6|20147.6|20226.6|20146.6|9
1739104140000|2025-02-09 12:29:00|20226.49|20146.49|20225.5|20145.5|20226.49|20146.49|20225.44|20145.44|9
1739104150000|2025-02-09 12:29:10|20225.95|20145.95|20226.23|20146.23|20226.77|20146.77|20225.95|20145.95|10
1739104160000|2025-02-09 12:29:20|20229.44|20149.44|20233.46|20153.46|20233.46|20153.46|20229.44|20149.44|10
1739104170000|2025-02-09 12:29:30|20233.64|20153.64|20233.26|20153.26|20233.84|20153.84|20232.17|20152.17|10
1739104180000|2025-02-09 12:29:40|20232.96|20152.96|20233.16|20153.16|20233.16|20153.16|20232.69|20152.69|10
1739104190000|2025-02-09 12:29:50|20233.34|20153.34|20238.65|20158.65|20238.65|20158.65|20233.34|20153.34|10
1739104200000|2025-02-09 12:30:00|20239.33|20159.33|20240.43|20160.43|20241.69|20161.69|20239.33|20159.33|10
1739104210000|2025-02-09 12:30:10|20240.48|20160.48|20237.87|20157.87|20240.48|20160.48|20237.87|20157.87|10
1739104220000|2025-02-09 12:30:20|20238.44|20158.44|20236.46|20156.46|20238.52|20158.52|20236.46|20156.46|9
1739104230000|2025-02-09 12:30:30|20236.5|20156.5|20233.04|20153.04|20236.5|20156.5|20232.99|20152.99|10
1739104240000|2025-02-09 12:30:40|20232.51|20152.51|20228.22|20148.22|20232.51|20152.51|20228.22|20148.22|10
1739104250000|2025-02-09 12:30:50|20227.6|20147.6|20224.69|20144.69|20227.6|20147.6|20224.37|20144.37|9
1739104260000|2025-02-09 12:31:00|20225.58|20145.58|20225.56|20145.56|20227.98|20147.98|20225.37|20145.37|10
1739104270000|2025-02-09 12:31:10|20225.59|20145.59|20218.01|20138.01|20225.59|20145.59|20217.39|20137.39|10
1739104280000|2025-02-09 12:31:20|20218.05|20138.05|20219.4|20139.4|20219.6|20139.6|20217.77|20137.77|10
1739104290000|2025-02-09 12:31:30|20218.31|20138.31|20209.27|20129.27|20218.31|20138.31|20209.27|20129.27|10
1739104300000|2025-02-09 12:31:40|20209.47|20129.47|20216.66|20136.66|20216.66|20136.66|20209.47|20129.47|10
1739104310000|2025-02-09 12:31:50|20216.84|20136.84|20211.77|20131.77|20217.35|20137.35|20211.48|20131.48|10
1739104320000|2025-02-09 12:32:00|20211.56|20131.56|20209.57|20129.57|20211.89|20131.89|20209.57|20129.57|10
1739104330000|2025-02-09 12:32:10|20209.87|20129.87|20213.64|20133.64|20213.78|20133.78|20209.87|20129.87|10
1739104340000|2025-02-09 12:32:20|20214.03|20134.03|20220.22|20140.22|20220.22|20140.22|20214.03|20134.03|10
1739104350000|2025-02-09 12:32:30|20222.47|20142.47|20222.39|20142.39|20223.29|20143.29|20222.39|20142.39|10
1739104360000|2025-02-09 12:32:40|20222.31|20142.31|20223.85|20143.85|20223.85|20143.85|20222.31|20142.31|8
1739104370000|2025-02-09 12:32:50|20223.88|20143.88|20226.65|20146.65|20226.65|20146.65|20223.88|20143.88|9
1739104380000|2025-02-09 12:33:00|20226.18|20146.18|20222.72|20142.72|20226.18|20146.18|20222.72|20142.72|10
1739104390000|2025-02-09 12:33:10|20221.21|20141.21|20215.97|20135.97|20221.21|20141.21|20215.97|20135.97|10
1739104400000|2025-02-09 12:33:20|20215.94|20135.94|20213.29|20133.29|20215.94|20135.94|20213.12|20133.12|10
1739104410000|2025-02-09 12:33:30|20213.19|20133.19|20209.32|20129.32|20213.19|20133.19|20209.3|20129.3|10
1739104420000|2025-02-09 12:33:40|20209.29|20129.29|20207.72|20127.72|20210.03|20130.03|20207.69|20127.69|10
1739104430000|2025-02-09 12:33:50|20208.01|20128.01|20208.07|20128.07|20208.26|20128.26|20207.79|20127.79|10
1739104440000|2025-02-09 12:34:00|20208.03|20128.03|20207.86|20127.86|20208.14|20128.14|20207.86|20127.86|10
1739104450000|2025-02-09 12:34:10|20207.85|20127.85|20209.12|20129.12|20209.33|20129.33|20207.85|20127.85|9
1739104460000|2025-02-09 12:34:20|20209.11|20129.11|20208.27|20128.27|20209.11|20129.11|20207.86|20127.86|9
1739104470000|2025-02-09 12:34:30|20208.07|20128.07|20206.8|20126.8|20208.07|20128.07|20206.8|20126.8|9
1739104480000|2025-02-09 12:34:40|20206.72|20126.72|20207.93|20127.93|20207.93|20127.93|20205.85|20125.85|10
1739104490000|2025-02-09 12:34:50|20208.08|20128.08|20209.5|20129.5|20209.72|20129.72|20208.08|20128.08|10
1739104500000|2025-02-09 12:35:00|20209.47|20129.47|20213.53|20133.53|20213.53|20133.53|20209.43|20129.43|10
1739104510000|2025-02-09 12:35:10|20213.6|20133.6|20219.79|20139.79|20219.79|20139.79|20213.54|20133.54|9
1739104520000|2025-02-09 12:35:20|20219.96|20139.96|20225.48|20145.48|20225.48|20145.48|20219.96|20139.96|10
1739104530000|2025-02-09 12:35:30|20226|20146|20233.84|20153.84|20233.84|20153.84|20225.99|20145.99|10
1739104540000|2025-02-09 12:35:40|20234.3|20154.3|20232.1|20152.1|20234.69|20154.69|20232.1|20152.1|10
1739104550000|2025-02-09 12:35:50|20231.36|20151.36|20228.38|20148.38|20231.36|20151.36|20228.23|20148.23|10
1739104560000|2025-02-09 12:36:00|20228.25|20148.25|20228.76|20148.76|20228.76|20148.76|20228.17|20148.17|10
1739104570000|2025-02-09 12:36:10|20229.06|20149.06|20229.94|20149.94|20229.95|20149.95|20229.06|20149.06|10
1739104580000|2025-02-09 12:36:20|20229.23|20149.23|20226.96|20146.96|20229.23|20149.23|20226.96|20146.96|10
1739104590000|2025-02-09 12:36:30|20226.56|20146.56|20224.54|20144.54|20226.56|20146.56|20224.54|20144.54|10
1739104600000|2025-02-09 12:36:40|20224.5|20144.5|20222.26|20142.26|20224.5|20144.5|20222.21|20142.21|9
1739104610000|2025-02-09 12:36:50|20222.04|20142.04|20222.14|20142.14|20222.14|20142.14|20221.29|20141.29|10
1739104620000|2025-02-09 12:37:00|20222.26|20142.26|20218.83|20138.83|20222.7|20142.7|20218.83|20138.83|10
1739104630000|2025-02-09 12:37:10|20218.69|20138.69|20218.48|20138.48|20218.88|20138.88|20218.48|20138.48|10
1739104640000|2025-02-09 12:37:20|20218.34|20138.34|20218.28|20138.28|20218.77|20138.77|20218.28|20138.28|10
1739104650000|2025-02-09 12:37:30|20218.31|20138.31|20217.48|20137.48|20218.31|20138.31|20217.48|20137.48|9
1739104660000|2025-02-09 12:37:40|20217.49|20137.49|20216.17|20136.17|20217.49|20137.49|20215.96|20135.96|10
1739104670000|2025-02-09 12:37:50|20216.08|20136.08|20217.22|20137.22|20217.31|20137.31|20215.82|20135.82|10
1739104680000|2025-02-09 12:38:00|20217.12|20137.12|20216.68|20136.68|20217.53|20137.53|20215.65|20135.65|10
1739104690000|2025-02-09 12:38:10|20216.64|20136.64|20214.29|20134.29|20216.64|20136.64|20214.28|20134.28|10
1739104700000|2025-02-09 12:38:20|20214.11|20134.11|20209.49|20129.49|20214.11|20134.11|20209.49|20129.49|10
1739104710000|2025-02-09 12:38:30|20209.8|20129.8|20203.69|20123.69|20210.06|20130.06|20203.69|20123.69|10
1739104720000|2025-02-09 12:38:40|20203.07|20123.07|20186.74|20106.74|20203.07|20123.07|20186.02|20106.02|10
1739104730000|2025-02-09 12:38:50|20187.67|20107.67|20187.85|20107.85|20188.67|20108.67|20187.67|20107.67|9
1739104740000|2025-02-09 12:39:00|20188.4|20108.4|20191.63|20111.63|20192.58|20112.58|20188.4|20108.4|10
1739104750000|2025-02-09 12:39:10|20192.3|20112.3|20192.6|20112.6|20192.6|20112.6|20189.19|20109.19|10
1739104760000|2025-02-09 12:39:20|20193.05|20113.05|20195.54|20115.54|20195.54|20115.54|20193.05|20113.05|10
1739104770000|2025-02-09 12:39:30|20197.27|20117.27|20194.38|20114.38|20197.61|20117.61|20194.38|20114.38|10
1739104780000|2025-02-09 12:39:40|20194.44|20114.44|20193.63|20113.63|20194.66|20114.66|20193.63|20113.63|10
1739104790000|2025-02-09 12:39:50|20193.67|20113.67|20193.93|20113.93|20194.23|20114.23|20193.66|20113.66|9
1739104800000|2025-02-09 12:40:00|20193.79|20113.79|20196.94|20116.94|20196.94|20116.94|20193.77|20113.77|10
1739104810000|2025-02-09 12:40:10|20197.53|20117.53|20197.39|20117.39|20198.63|20118.63|20197.37|20117.37|9
1739104820000|2025-02-09 12:40:20|20197.37|20117.37|20198.72|20118.72|20199.14|20119.14|20197.35|20117.35|10
1739104830000|2025-02-09 12:40:30|20199.08|20119.08|20199.23|20119.23|20199.33|20119.33|20198.94|20118.94|10
1739104840000|2025-02-09 12:40:40|20199.13|20119.13|20199.8|20119.8|20199.8|20119.8|20197.72|20117.72|10
1739104850000|2025-02-09 12:40:50|20199.92|20119.92|20204.01|20124.01|20204.01|20124.01|20199.92|20119.92|10
1739104860000|2025-02-09 12:41:00|20204.13|20124.13|20203.91|20123.91|20204.26|20124.26|20201.72|20121.72|10
1739104870000|2025-02-09 12:41:10|20204.21|20124.21|20207.08|20127.08|20207.34|20127.34|20204.21|20124.21|10
1739104880000|2025-02-09 12:41:20|20207.31|20127.31|20207.81|20127.81|20208.04|20128.04|20206.73|20126.73|10
1739104890000|2025-02-09 12:41:30|20207.85|20127.85|20214.26|20134.26|20214.26|20134.26|20207.85|20127.85|10
1739104900000|2025-02-09 12:41:40|20214.5|20134.5|20215.34|20135.34|20215.34|20135.34|20213.77|20133.77|10
1739104910000|2025-02-09 12:41:50|20215.33|20135.33|20215.42|20135.42|20215.67|20135.67|20215.08|20135.08|10
1739104920000|2025-02-09 12:42:00|20215.23|20135.23|20215.23|20135.23|20215.77|20135.77|20215.23|20135.23|10
1739104930000|2025-02-09 12:42:10|20214.2|20134.2|20211.14|20131.14|20214.2|20134.2|20211.14|20131.14|10
1739104940000|2025-02-09 12:42:20|20211.12|20131.12|20211.59|20131.59|20211.59|20131.59|20210.29|20130.29|10
1739104950000|2025-02-09 12:42:30|20211.68|20131.68|20211.59|20131.59|20212.48|20132.48|20211.59|20131.59|10
1739104960000|2025-02-09 12:42:40|20211.73|20131.73|20212.36|20132.36|20212.6|20132.6|20211.73|20131.73|10
1739104970000|2025-02-09 12:42:50|20212.47|20132.47|20212.23|20132.23|20212.65|20132.65|20211.82|20131.82|10
1739104980000|2025-02-09 12:43:00|20212.12|20132.12|20211.18|20131.18|20212.19|20132.19|20210.29|20130.29|10
1739104990000|2025-02-09 12:43:10|20211.16|20131.16|20212.62|20132.62|20212.62|20132.62|20210.58|20130.58|10
1739105000000|2025-02-09 12:43:20|20212.69|20132.69|20211.55|20131.55|20212.71|20132.71|20211.51|20131.51|10
1739105010000|2025-02-09 12:43:30|20211.68|20131.68|20206.62|20126.62|20211.68|20131.68|20206.61|20126.61|10
1739105020000|2025-02-09 12:43:40|20206.26|20126.26|20205.95|20125.95|20206.36|20126.36|20205.92|20125.92|8
1739105030000|2025-02-09 12:43:50|20205.96|20125.96|20205.45|20125.45|20206.27|20126.27|20205.45|20125.45|10
1739105040000|2025-02-09 12:44:00|20205.38|20125.38|20204.08|20124.08|20205.59|20125.59|20204.08|20124.08|10
1739105050000|2025-02-09 12:44:10|20203.49|20123.49|20199.91|20119.91|20205.61|20125.61|20199.91|20119.91|10
1739105060000|2025-02-09 12:44:20|20200.15|20120.15|20200.19|20120.19|20200.33|20120.33|20198.88|20118.88|10
1739105070000|2025-02-09 12:44:30|20199.99|20119.99|20203.89|20123.89|20203.96|20123.96|20199.99|20119.99|10
1739105080000|2025-02-09 12:44:40|20203.9|20123.9|20206.17|20126.17|20206.45|20126.45|20203.88|20123.88|10
1739105090000|2025-02-09 12:44:50|20206.06|20126.06|20205.52|20125.52|20206.17|20126.17|20205.45|20125.45|10
1739105100000|2025-02-09 12:45:00|20204.4|20124.4|20201.3|20121.3|20204.4|20124.4|20201.24|20121.24|10
1739105110000|2025-02-09 12:45:10|20201.12|20121.12|20200.45|20120.45|20201.12|20121.12|20200.33|20120.33|10
1739105120000|2025-02-09 12:45:20|20200.54|20120.54|20198.64|20118.64|20200.54|20120.54|20198.64|20118.64|10
1739105130000|2025-02-09 12:45:30|20198.49|20118.49|20196.76|20116.76|20198.49|20118.49|20196.59|20116.59|9
1739105140000|2025-02-09 12:45:40|20196.96|20116.96|20197.25|20117.25|20197.6|20117.6|20196.72|20116.72|10
1739105150000|2025-02-09 12:45:50|20197.34|20117.34|20198.17|20118.17|20198.17|20118.17|20197.23|20117.23|10
1739105160000|2025-02-09 12:46:00|20198.83|20118.83|20199.91|20119.91|20200.41|20120.41|20198.83|20118.83|10
1739105170000|2025-02-09 12:46:10|20199.6|20119.6|20202.19|20122.19|20202.19|20122.19|20199.26|20119.26|10
1739105180000|2025-02-09 12:46:20|20202.82|20122.82|20200.45|20120.45|20203.02|20123.02|20200.45|20120.45|9
1739105190000|2025-02-09 12:46:30|20200.25|20120.25|20202.8|20122.8|20203.52|20123.52|20200.15|20120.15|10
1739105200000|2025-02-09 12:46:40|20202.98|20122.98|20202.06|20122.06|20203.12|20123.12|20202.06|20122.06|10
1739105210000|2025-02-09 12:46:50|20201.52|20121.52|20195.28|20115.28|20201.52|20121.52|20194.25|20114.25|10
1739105220000|2025-02-09 12:47:00|20195.22|20115.22|20197.29|20117.29|20197.29|20117.29|20195.22|20115.22|10
1739105230000|2025-02-09 12:47:10|20197.4|20117.4|20198.09|20118.09|20198.1|20118.1|20196.92|20116.92|10
1739105240000|2025-02-09 12:47:20|20198.07|20118.07|20198.78|20118.78|20198.78|20118.78|20198.07|20118.07|9
1739105250000|2025-02-09 12:47:30|20198.84|20118.84|20196.69|20116.69|20199.27|20119.27|20196.69|20116.69|9
1739105260000|2025-02-09 12:47:40|20195.8|20115.8|20195.58|20115.58|20195.8|20115.8|20195.33|20115.33|9
1739105270000|2025-02-09 12:47:50|20195.75|20115.75|20196.96|20116.96|20196.97|20116.97|20195.75|20115.75|9
1739105280000|2025-02-09 12:48:00|20196.95|20116.95|20198.39|20118.39|20198.39|20118.39|20196.95|20116.95|9
1739105290000|2025-02-09 12:48:10|20198.06|20118.06|20193.64|20113.64|20198.06|20118.06|20193.64|20113.64|10
1739105300000|2025-02-09 12:48:20|20193|20113|20193.54|20113.54|20193.54|20113.54|20192.56|20112.56|10
1739105310000|2025-02-09 12:48:30|20194.11|20114.11|20194.72|20114.72|20195|20115|20194.11|20114.11|10
1739105320000|2025-02-09 12:48:40|20194.8|20114.8|20193.98|20113.98|20194.93|20114.93|20193.98|20113.98|10
1739105330000|2025-02-09 12:48:50|20193.74|20113.74|20192.05|20112.05|20193.74|20113.74|20191.99|20111.99|10
1739105340000|2025-02-09 12:49:00|20191.38|20111.38|20190.36|20110.36|20193.1|20113.1|20190.36|20110.36|10
1739105350000|2025-02-09 12:49:10|20189.84|20109.84|20179.6|20099.6|20189.84|20109.84|20179.6|20099.6|10
1739105360000|2025-02-09 12:49:20|20179.56|20099.56|20176.98|20096.98|20179.56|20099.56|20175.75|20095.75|10
1739105370000|2025-02-09 12:49:30|20176.61|20096.61|20176.74|20096.74|20176.74|20096.74|20175.24|20095.24|10
1739105380000|2025-02-09 12:49:40|20175.9|20095.9|20172.27|20092.27|20175.9|20095.9|20172.27|20092.27|10
1739105390000|2025-02-09 12:49:50|20171.9|20091.9|20172.51|20092.51|20172.6|20092.6|20170.28|20090.28|10
1739105400000|2025-02-09 12:50:00|20172.18|20092.18|20173.17|20093.17|20173.17|20093.17|20172.18|20092.18|9
1739105410000|2025-02-09 12:50:10|20174.76|20094.76|20176.85|20096.85|20179.81|20099.81|20174.35|20094.35|10
1739105420000|2025-02-09 12:50:20|20176.7|20096.7|20177.18|20097.18|20177.18|20097.18|20175.91|20095.91|10
1739105430000|2025-02-09 12:50:30|20175.73|20095.73|20170.51|20090.51|20175.73|20095.73|20170.51|20090.51|10
1739105440000|2025-02-09 12:50:40|20170.17|20090.17|20167.77|20087.77|20171.06|20091.06|20167.41|20087.41|10
1739105450000|2025-02-09 12:50:50|20168.02|20088.02|20169.03|20089.03|20169.03|20089.03|20168.02|20088.02|10
1739105460000|2025-02-09 12:51:00|20169.13|20089.13|20170.6|20090.6|20170.6|20090.6|20168.93|20088.93|10
1739105470000|2025-02-09 12:51:10|20170.73|20090.73|20179.94|20099.94|20179.94|20099.94|20170.73|20090.73|10
1739105480000|2025-02-09 12:51:20|20180.18|20100.18|20179.67|20099.67|20180.18|20100.18|20179.22|20099.22|10
1739105490000|2025-02-09 12:51:30|20179.81|20099.81|20181.57|20101.57|20181.57|20101.57|20179.54|20099.54|10
1739105500000|2025-02-09 12:51:40|20181.55|20101.55|20181.88|20101.88|20182.27|20102.27|20181.55|20101.55|10
1739105510000|2025-02-09 12:51:50|20182.11|20102.11|20181.9|20101.9|20182.22|20102.22|20181.71|20101.71|10
1739105520000|2025-02-09 12:52:00|20181.72|20101.72|20188.26|20108.26|20188.26|20108.26|20181.72|20101.72|10
1739105530000|2025-02-09 12:52:10|20188.47|20108.47|20181.48|20101.48|20189.17|20109.17|20181.42|20101.42|10
1739105540000|2025-02-09 12:52:20|20181.29|20101.29|20182.46|20102.46|20182.46|20102.46|20181.21|20101.21|10
1739105550000|2025-02-09 12:52:30|20182.53|20102.53|20184.28|20104.28|20184.28|20104.28|20182.36|20102.36|10
1739105560000|2025-02-09 12:52:40|20184.19|20104.19|20185.74|20105.74|20186.04|20106.04|20184.19|20104.19|9
1739105570000|2025-02-09 12:52:50|20185.67|20105.67|20185.66|20105.66|20185.67|20105.67|20185.43|20105.43|10
1739105580000|2025-02-09 12:53:00|20185.97|20105.97|20191.52|20111.52|20192.45|20112.45|20185.94|20105.94|10
1739105590000|2025-02-09 12:53:10|20191.6|20111.6|20191.31|20111.31|20191.6|20111.6|20190.54|20110.54|10
1739105600000|2025-02-09 12:53:20|20191.43|20111.43|20191.01|20111.01|20191.52|20111.52|20191.01|20111.01|10
1739105610000|2025-02-09 12:53:30|20190.99|20110.99|20191.56|20111.56|20191.56|20111.56|20190.51|20110.51|9
1739105620000|2025-02-09 12:53:40|20191.52|20111.52|20191.79|20111.79|20192.27|20112.27|20191.25|20111.25|10
1739105630000|2025-02-09 12:53:50|20191.81|20111.81|20192.29|20112.29|20192.29|20112.29|20191.6|20111.6|8
1739105640000|2025-02-09 12:54:00|20192.48|20112.48|20193.95|20113.95|20193.95|20113.95|20192.48|20112.48|8
1739105650000|2025-02-09 12:54:10|20194.24|20114.24|20195.88|20115.88|20196.19|20116.19|20194.24|20114.24|10
1739105660000|2025-02-09 12:54:20|20195.66|20115.66|20195.08|20115.08|20195.81|20115.81|20194.83|20114.83|10
1739105670000|2025-02-09 12:54:30|20195.28|20115.28|20195.02|20115.02|20195.53|20115.53|20195.02|20115.02|9
1739105680000|2025-02-09 12:54:40|20194.83|20114.83|20198.49|20118.49|20198.49|20118.49|20194.64|20114.64|10
1739105690000|2025-02-09 12:54:50|20195.5|20115.5|20197.14|20117.14|20197.14|20117.14|20195.5|20115.5|9
1739105700000|2025-02-09 12:55:00|20197.28|20117.28|20200.54|20120.54|20200.94|20120.94|20197.17|20117.17|9
1739105710000|2025-02-09 12:55:10|20200.84|20120.84|20204.52|20124.52|20204.52|20124.52|20200.84|20120.84|10
1739105720000|2025-02-09 12:55:20|20205.43|20125.43|20206.62|20126.62|20206.69|20126.69|20205.43|20125.43|9
1739105730000|2025-02-09 12:55:30|20206.67|20126.67|20208.12|20128.12|20208.47|20128.47|20206.65|20126.65|10
1739105740000|2025-02-09 12:55:40|20208.14|20128.14|20209.47|20129.47|20209.71|20129.71|20208.14|20128.14|10
1739105750000|2025-02-09 12:55:50|20209.32|20129.32|20209.43|20129.43|20209.65|20129.65|20209.32|20129.32|9
1739105760000|2025-02-09 12:56:00|20210.21|20130.21|20207.88|20127.88|20210.21|20130.21|20207.88|20127.88|10
1739105770000|2025-02-09 12:56:10|20206.74|20126.74|20200.94|20120.94|20206.74|20126.74|20200.94|20120.94|10
1739105780000|2025-02-09 12:56:20|20200.45|20120.45|20201.74|20121.74|20201.74|20121.74|20200.3|20120.3|9
1739105790000|2025-02-09 12:56:30|20202.04|20122.04|20204.53|20124.53|20204.53|20124.53|20202.04|20122.04|10
1739105800000|2025-02-09 12:56:40|20204.77|20124.77|20203.71|20123.71|20204.77|20124.77|20203.58|20123.58|10
1739105810000|2025-02-09 12:56:50|20203.92|20123.92|20204.08|20124.08|20204.4|20124.4|20203.81|20123.81|10
1739105820000|2025-02-09 12:57:00|20203.7|20123.7|20202.99|20122.99|20203.7|20123.7|20202.97|20122.97|10
1739105830000|2025-02-09 12:57:10|20202.48|20122.48|20203.74|20123.74|20203.76|20123.76|20202.42|20122.42|10
1739105840000|2025-02-09 12:57:20|20203.65|20123.65|20204.58|20124.58|20204.58|20124.58|20203.65|20123.65|10
1739105850000|2025-02-09 12:57:30|20205.22|20125.22|20205.88|20125.88|20205.9|20125.9|20205.22|20125.22|10
1739105860000|2025-02-09 12:57:40|20205.9|20125.9|20206|20126|20206.12|20126.12|20205.42|20125.42|10
1739105870000|2025-02-09 12:57:50|20205.92|20125.92|20207.77|20127.77|20207.77|20127.77|20205.92|20125.92|10
1739105880000|2025-02-09 12:58:00|20207.81|20127.81|20207.95|20127.95|20208.05|20128.05|20207.72|20127.72|9
1739105890000|2025-02-09 12:58:10|20207.91|20127.91|20209.87|20129.87|20210.08|20130.08|20207.86|20127.86|9
1739105900000|2025-02-09 12:58:20|20209.57|20129.57|20208.51|20128.51|20209.57|20129.57|20208.51|20128.51|9
1739105910000|2025-02-09 12:58:30|20208.56|20128.56|20206.87|20126.87|20208.59|20128.59|20206.74|20126.74|10
1739105920000|2025-02-09 12:58:40|20206.88|20126.88|20208.59|20128.59|20208.59|20128.59|20206.78|20126.78|10
1739105930000|2025-02-09 12:58:50|20208.75|20128.75|20211.53|20131.53|20211.59|20131.59|20208.56|20128.56|10
1739105940000|2025-02-09 12:59:00|20211.58|20131.58|20212.5|20132.5|20212.5|20132.5|20211.58|20131.58|9
1739105950000|2025-02-09 12:59:10|20212.4|20132.4|20212.07|20132.07|20212.4|20132.4|20211.71|20131.71|9
1739105960000|2025-02-09 12:59:20|20212.25|20132.25|20212.8|20132.8|20212.8|20132.8|20212.1|20132.1|10
1739105970000|2025-02-09 12:59:30|20212.79|20132.79|20213.44|20133.44|20213.44|20133.44|20212.78|20132.78|8
1739105980000|2025-02-09 12:59:40|20213.53|20133.53|20212.77|20132.77|20213.63|20133.63|20212.77|20132.77|10
1739105990000|2025-02-09 12:59:50|20213.27|20133.27|20213.09|20133.09|20213.57|20133.57|20212.95|20132.95|9
1739106000000|2025-02-09 13:00:00|20212.85|20132.85|20219.53|20139.53|20219.53|20139.53|20212.74|20132.74|9
1739106010000|2025-02-09 13:00:10|20220.19|20140.19|20221.53|20141.53|20224.99|20144.99|20220.19|20140.19|10
1739106020000|2025-02-09 13:00:20|20221.34|20141.34|20219.56|20139.56|20221.34|20141.34|20219.56|20139.56|10
1739106030000|2025-02-09 13:00:30|20219.45|20139.45|20220.36|20140.36|20220.36|20140.36|20219.35|20139.35|9
1739106040000|2025-02-09 13:00:40|20220.41|20140.41|20222.31|20142.31|20222.31|20142.31|20220.18|20140.18|10
1739106050000|2025-02-09 13:00:50|20221.99|20141.99|20218.56|20138.56|20221.99|20141.99|20218.56|20138.56|10
1739106060000|2025-02-09 13:01:00|20218.22|20138.22|20207.14|20127.14|20218.22|20138.22|20207.14|20127.14|10
1739106070000|2025-02-09 13:01:10|20205.84|20125.84|20205.54|20125.54|20205.97|20125.97|20204.04|20124.04|10
1739106080000|2025-02-09 13:01:20|20205.45|20125.45|20207.79|20127.79|20207.79|20127.79|20204.38|20124.38|10
1739106090000|2025-02-09 13:01:30|20208.37|20128.37|20214.11|20134.11|20214.11|20134.11|20208.37|20128.37|10
1739106100000|2025-02-09 13:01:40|20214.87|20134.87|20219.01|20139.01|20219.01|20139.01|20214.87|20134.87|10
1739106110000|2025-02-09 13:01:50|20219.12|20139.12|20219.57|20139.57|20219.61|20139.61|20219.1|20139.1|9
1739106120000|2025-02-09 13:02:00|20220.11|20140.11|20220.2|20140.2|20221.34|20141.34|20220.11|20140.11|10
1739106130000|2025-02-09 13:02:10|20219.71|20139.71|20221.57|20141.57|20221.57|20141.57|20219.71|20139.71|10
1739106140000|2025-02-09 13:02:20|20221.61|20141.61|20220.27|20140.27|20221.61|20141.61|20219.96|20139.96|10
1739106150000|2025-02-09 13:02:30|20220.28|20140.28|20221.93|20141.93|20221.98|20141.98|20220.28|20140.28|9
1739106160000|2025-02-09 13:02:40|20222.06|20142.06|20221.84|20141.84|20222.06|20142.06|20221.7|20141.7|10
1739106170000|2025-02-09 13:02:50|20221.62|20141.62|20220.82|20140.82|20221.62|20141.62|20219.78|20139.78|10
1739106180000|2025-02-09 13:03:00|20220.79|20140.79|20217.76|20137.76|20220.79|20140.79|20217.27|20137.27|10
1739106190000|2025-02-09 13:03:10|20217.7|20137.7|20217.59|20137.59|20221.41|20141.41|20217.29|20137.29|9
1739106200000|2025-02-09 13:03:20|20217.69|20137.69|20215.02|20135.02|20217.69|20137.69|20214.99|20134.99|10
1739106210000|2025-02-09 13:03:30|20214.96|20134.96|20210.04|20130.04|20215.64|20135.64|20210.04|20130.04|10
1739106220000|2025-02-09 13:03:40|20208.74|20128.74|20207.65|20127.65|20208.74|20128.74|20207.65|20127.65|9
1739106230000|2025-02-09 13:03:50|20207.83|20127.83|20205.96|20125.96|20207.92|20127.92|20205.96|20125.96|10
1739106240000|2025-02-09 13:04:00|20205.81|20125.81|20204.43|20124.43|20206.12|20126.12|20204.43|20124.43|10
1739106250000|2025-02-09 13:04:10|20204.18|20124.18|20203.57|20123.57|20204.18|20124.18|20203.22|20123.22|10
1739106260000|2025-02-09 13:04:20|20203.5|20123.5|20197.44|20117.44|20203.5|20123.5|20197.09|20117.09|10
1739106270000|2025-02-09 13:04:30|20197.33|20117.33|20198.53|20118.53|20198.53|20118.53|20195.57|20115.57|9
1739106280000|2025-02-09 13:04:40|20198.01|20118.01|20197.75|20117.75|20198.01|20118.01|20196.87|20116.87|10
1739106290000|2025-02-09 13:04:50|20197.6|20117.6|20199.1|20119.1|20199.1|20119.1|20197.6|20117.6|10
1739106300000|2025-02-09 13:05:00|20198.74|20118.74|20198.29|20118.29|20199.43|20119.43|20197.6|20117.6|10
1739106310000|2025-02-09 13:05:10|20198.22|20118.22|20190.62|20110.62|20198.22|20118.22|20190.25|20110.25|10
1739106320000|2025-02-09 13:05:20|20191.54|20111.54|20193.37|20113.37|20193.37|20113.37|20191.54|20111.54|10
1739106330000|2025-02-09 13:05:30|20193.68|20113.68|20196.89|20116.89|20196.89|20116.89|20193.68|20113.68|10
1739106340000|2025-02-09 13:05:40|20197.06|20117.06|20199.58|20119.58|20199.58|20119.58|20197.06|20117.06|10
1739106350000|2025-02-09 13:05:50|20199.63|20119.63|20199.06|20119.06|20199.7|20119.7|20198.99|20118.99|10
1739106360000|2025-02-09 13:06:00|20198.71|20118.71|20199.5|20119.5|20200.6|20120.6|20198.71|20118.71|10
1739106370000|2025-02-09 13:06:10|20199.25|20119.25|20198.86|20118.86|20199.25|20119.25|20198.69|20118.69|10
1739106380000|2025-02-09 13:06:20|20198.71|20118.71|20197.23|20117.23|20198.71|20118.71|20197.23|20117.23|9
1739106390000|2025-02-09 13:06:30|20197.06|20117.06|20196.89|20116.89|20197.06|20117.06|20196.45|20116.45|10
1739106400000|2025-02-09 13:06:40|20196.85|20116.85|20197.85|20117.85|20197.85|20117.85|20196.82|20116.82|8
1739106410000|2025-02-09 13:06:50|20198.09|20118.09|20197.26|20117.26|20198.2|20118.2|20197.23|20117.23|10
1739106420000|2025-02-09 13:07:00|20197.22|20117.22|20195.27|20115.27|20197.22|20117.22|20195.02|20115.02|10
1739106430000|2025-02-09 13:07:10|20195.24|20115.24|20196.78|20116.78|20196.78|20116.78|20194.14|20114.14|10
1739106440000|2025-02-09 13:07:20|20196.94|20116.94|20197.3|20117.3|20197.3|20117.3|20196.94|20116.94|9
1739106450000|2025-02-09 13:07:30|20197.34|20117.34|20198.53|20118.53|20198.53|20118.53|20197.34|20117.34|10
1739106460000|2025-02-09 13:07:40|20198.48|20118.48|20200.06|20120.06|20200.06|20120.06|20198.4|20118.4|9
1739106470000|2025-02-09 13:07:50|20200.12|20120.12|20201.07|20121.07|20201.07|20121.07|20200.12|20120.12|10
1739106480000|2025-02-09 13:08:00|20201.1|20121.1|20200.46|20120.46|20201.84|20121.84|20200.46|20120.46|10
1739106490000|2025-02-09 13:08:10|20199.98|20119.98|20196.1|20116.1|20199.98|20119.98|20196.1|20116.1|10
1739106500000|2025-02-09 13:08:20|20195.02|20115.02|20192.17|20112.17|20195.02|20115.02|20192.17|20112.17|10
1739106510000|2025-02-09 13:08:30|20191.96|20111.96|20188.79|20108.79|20191.96|20111.96|20188.79|20108.79|10
1739106520000|2025-02-09 13:08:40|20188.78|20108.78|20187.74|20107.74|20189.48|20109.48|20187.74|20107.74|9
1739106530000|2025-02-09 13:08:50|20187.78|20107.78|20187.73|20107.73|20188.22|20108.22|20186.94|20106.94|10
1739106540000|2025-02-09 13:09:00|20187.79|20107.79|20192.56|20112.56|20192.56|20112.56|20187.79|20107.79|10
1739106550000|2025-02-09 13:09:10|20192.88|20112.88|20188.38|20108.38|20192.88|20112.88|20188.38|20108.38|10
1739106560000|2025-02-09 13:09:20|20188.65|20108.65|20189.77|20109.77|20189.77|20109.77|20188.49|20108.49|10
1739106570000|2025-02-09 13:09:30|20190.31|20110.31|20192.02|20112.02|20192.12|20112.12|20190.31|20110.31|10
1739106580000|2025-02-09 13:09:40|20191.97|20111.97|20191.24|20111.24|20192.5|20112.5|20191.24|20111.24|10
1739106590000|2025-02-09 13:09:50|20190.8|20110.8|20190.89|20110.89|20191|20111|20190.02|20110.02|10
1739106600000|2025-02-09 13:10:00|20190.82|20110.82|20190.54|20110.54|20190.97|20110.97|20190.54|20110.54|10
1739106610000|2025-02-09 13:10:10|20190.49|20110.49|20191.65|20111.65|20192.11|20112.11|20190|20110|10
1739106620000|2025-02-09 13:10:20|20191.29|20111.29|20190.66|20110.66|20191.29|20111.29|20190.5|20110.5|10
1739106630000|2025-02-09 13:10:30|20190.31|20110.31|20185.44|20105.44|20190.31|20110.31|20185.44|20105.44|10
1739106640000|2025-02-09 13:10:40|20184.67|20104.67|20181.62|20101.62|20184.74|20104.74|20181.62|20101.62|10
1739106650000|2025-02-09 13:10:50|20181.38|20101.38|20180.22|20100.22|20181.38|20101.38|20180.22|20100.22|10
1739106660000|2025-02-09 13:11:00|20180.17|20100.17|20180.12|20100.12|20180.48|20100.48|20179.4|20099.4|10
1739106670000|2025-02-09 13:11:10|20180.38|20100.38|20182.76|20102.76|20182.98|20102.98|20180.29|20100.29|10
1739106680000|2025-02-09 13:11:20|20182.74|20102.74|20181.86|20101.86|20183.23|20103.23|20181.86|20101.86|10
1739106690000|2025-02-09 13:11:30|20183.01|20103.01|20181.93|20101.93|20183.04|20103.04|20181.81|20101.81|10
1739106700000|2025-02-09 13:11:40|20181.92|20101.92|20180.75|20100.75|20181.92|20101.92|20179.84|20099.84|10
1739106710000|2025-02-09 13:11:50|20181.1|20101.1|20181.09|20101.09|20181.31|20101.31|20180.41|20100.41|10
1739106720000|2025-02-09 13:12:00|20181.29|20101.29|20183.41|20103.41|20183.46|20103.46|20181.26|20101.26|10
1739106730000|2025-02-09 13:12:10|20183.68|20103.68|20182.77|20102.77|20183.92|20103.92|20182.22|20102.22|9
1739106740000|2025-02-09 13:12:20|20182.88|20102.88|20190.81|20110.81|20190.81|20110.81|20182.88|20102.88|10
1739106750000|2025-02-09 13:12:30|20190.95|20110.95|20191|20111|20191.29|20111.29|20190.91|20110.91|10
1739106760000|2025-02-09 13:12:40|20190.99|20110.99|20186.27|20106.27|20190.99|20110.99|20186.27|20106.27|9
1739106770000|2025-02-09 13:12:50|20186.04|20106.04|20185.72|20105.72|20186.07|20106.07|20185.2|20105.2|10
1739106780000|2025-02-09 13:13:00|20185.85|20105.85|20185.44|20105.44|20186.16|20106.16|20185.44|20105.44|10
1739106790000|2025-02-09 13:13:10|20185.19|20105.19|20185.85|20105.85|20185.85|20105.85|20184.83|20104.83|9
1739106800000|2025-02-09 13:13:20|20185.82|20105.82|20184.83|20104.83|20186.09|20106.09|20184.83|20104.83|10
1739106810000|2025-02-09 13:13:30|20184.93|20104.93|20184.08|20104.08|20185.06|20105.06|20183.82|20103.82|10
1739106820000|2025-02-09 13:13:40|20183.98|20103.98|20183.01|20103.01|20184|20104|20183.01|20103.01|9
1739106830000|2025-02-09 13:13:50|20182.87|20102.87|20181.23|20101.23|20182.87|20102.87|20181.18|20101.18|9
1739106840000|2025-02-09 13:14:00|20181.2|20101.2|20181.85|20101.85|20181.85|20101.85|20181.19|20101.19|10
1739106850000|2025-02-09 13:14:10|20181.86|20101.86|20181.56|20101.56|20181.89|20101.89|20181.53|20101.53|9
1739106860000|2025-02-09 13:14:20|20181.59|20101.59|20182.5|20102.5|20182.5|20102.5|20181.52|20101.52|9
1739106870000|2025-02-09 13:14:30|20182.52|20102.52|20183.36|20103.36|20183.36|20103.36|20182.5|20102.5|10
1739106880000|2025-02-09 13:14:40|20183.08|20103.08|20182.74|20102.74|20183.28|20103.28|20182.74|20102.74|10
1739106890000|2025-02-09 13:14:50|20182.39|20102.39|20182.35|20102.35|20182.67|20102.67|20182.28|20102.28|10
1739106900000|2025-02-09 13:15:00|20182.27|20102.27|20182.42|20102.42|20182.9|20102.9|20181.55|20101.55|10
1739106910000|2025-02-09 13:15:10|20182.25|20102.25|20186.52|20106.52|20187.26|20107.26|20182.06|20102.06|10
1739106920000|2025-02-09 13:15:20|20186.84|20106.84|20181.97|20101.97|20186.84|20106.84|20181.63|20101.63|10
1739106930000|2025-02-09 13:15:30|20181.24|20101.24|20175.96|20095.96|20181.24|20101.24|20175.72|20095.72|10
1739106940000|2025-02-09 13:15:40|20175.68|20095.68|20167.23|20087.23|20175.68|20095.68|20167.23|20087.23|10
1739106950000|2025-02-09 13:15:50|20164.46|20084.46|20155.03|20075.03|20164.46|20084.46|20154.87|20074.87|10
1739106960000|2025-02-09 13:16:00|20155.58|20075.58|20166.39|20086.39|20167.06|20087.06|20155.58|20075.58|10
1739106970000|2025-02-09 13:16:10|20166.78|20086.78|20165.4|20085.4|20166.78|20086.78|20165.1|20085.1|10
1739106980000|2025-02-09 13:16:20|20165.19|20085.19|20163.44|20083.44|20165.2|20085.2|20163.44|20083.44|10
1739106990000|2025-02-09 13:16:30|20163.45|20083.45|20164.29|20084.29|20164.94|20084.94|20163.45|20083.45|10
1739107000000|2025-02-09 13:16:40|20164.49|20084.49|20166.01|20086.01|20166.27|20086.27|20164.49|20084.49|10
1739107010000|2025-02-09 13:16:50|20167.12|20087.12|20166.61|20086.61|20167.12|20087.12|20166.18|20086.18|10
1739107020000|2025-02-09 13:17:00|20166.52|20086.52|20162.41|20082.41|20166.52|20086.52|20162.41|20082.41|10
1739107030000|2025-02-09 13:17:10|20162.2|20082.2|20158.15|20078.15|20162.24|20082.24|20158.15|20078.15|10
1739107040000|2025-02-09 13:17:20|20158.5|20078.5|20160.62|20080.62|20160.62|20080.62|20158.5|20078.5|10
1739107050000|2025-02-09 13:17:30|20160.27|20080.27|20161.87|20081.87|20163.27|20083.27|20160.27|20080.27|10
1739107060000|2025-02-09 13:17:40|20162.2|20082.2|20150.57|20070.57|20162.9|20082.9|20150.57|20070.57|10
1739107070000|2025-02-09 13:17:50|20149.84|20069.84|20142.72|20062.72|20150.16|20070.16|20142.72|20062.72|10
1739107080000|2025-02-09 13:18:00|20142.83|20062.83|20141.81|20061.81|20143.05|20063.05|20141.81|20061.81|10
1739107090000|2025-02-09 13:18:10|20141.42|20061.42|20142.55|20062.55|20142.55|20062.55|20141.41|20061.41|10
1739107100000|2025-02-09 13:18:20|20142.48|20062.48|20141.68|20061.68|20143.7|20063.7|20141.68|20061.68|10
1739107110000|2025-02-09 13:18:30|20141.66|20061.66|20135.68|20055.68|20141.95|20061.95|20135.68|20055.68|10
1739107120000|2025-02-09 13:18:40|20134.86|20054.86|20130.14|20050.14|20134.86|20054.86|20126.87|20046.87|10
1739107130000|2025-02-09 13:18:50|20129.65|20049.65|20124.8|20044.8|20129.65|20049.65|20124.8|20044.8|10
1739107140000|2025-02-09 13:19:00|20124.61|20044.61|20129.12|20049.12|20129.12|20049.12|20124.61|20044.61|10
1739107150000|2025-02-09 13:19:10|20129.22|20049.22|20134.11|20054.11|20134.11|20054.11|20129|20049|10
1739107160000|2025-02-09 13:19:20|20132.84|20052.84|20133.72|20053.72|20134.18|20054.18|20132.01|20052.01|10
1739107170000|2025-02-09 13:19:30|20133.69|20053.69|20131.43|20051.43|20133.69|20053.69|20131.16|20051.16|10
1739107180000|2025-02-09 13:19:40|20131.67|20051.67|20131.8|20051.8|20131.8|20051.8|20131.41|20051.41|10
1739107190000|2025-02-09 13:19:50|20131.28|20051.28|20133.13|20053.13|20133.14|20053.14|20130.7|20050.7|10
1739107200000|2025-02-09 13:20:00|20135.44|20055.44|20133.9|20053.9|20136.1|20056.1|20133.9|20053.9|10
1739107210000|2025-02-09 13:20:10|20133.74|20053.74|20131.07|20051.07|20133.8|20053.8|20131|20051|10
1739107220000|2025-02-09 13:20:20|20130.61|20050.61|20132.21|20052.21|20132.93|20052.93|20130.37|20050.37|10
1739107230000|2025-02-09 13:20:30|20132.25|20052.25|20129.14|20049.14|20133.03|20053.03|20129.14|20049.14|10
1739107240000|2025-02-09 13:20:40|20127.42|20047.42|20131.17|20051.17|20131.2|20051.2|20127.24|20047.24|10
1739107250000|2025-02-09 13:20:50|20131.47|20051.47|20133.19|20053.19|20133.51|20053.51|20131.47|20051.47|10
1739107260000|2025-02-09 13:21:00|20133.4|20053.4|20134.6|20054.6|20136.88|20056.88|20133.4|20053.4|10
1739107270000|2025-02-09 13:21:10|20133.65|20053.65|20131.92|20051.92|20133.65|20053.65|20131.35|20051.35|10
1739107280000|2025-02-09 13:21:20|20132.15|20052.15|20134.04|20054.04|20134.13|20054.13|20131.87|20051.87|10
1739107290000|2025-02-09 13:21:30|20134.19|20054.19|20133.8|20053.8|20134.46|20054.46|20133.67|20053.67|9
1739107300000|2025-02-09 13:21:40|20134|20054|20134.89|20054.89|20135.01|20055.01|20133.88|20053.88|8
1739107310000|2025-02-09 13:21:50|20135.05|20055.05|20136.36|20056.36|20137.03|20057.03|20135.05|20055.05|10
1739107320000|2025-02-09 13:22:00|20136.08|20056.08|20137.75|20057.75|20137.75|20057.75|20135.81|20055.81|10
1739107330000|2025-02-09 13:22:10|20137.9|20057.9|20137.91|20057.91|20138.71|20058.71|20136.4|20056.4|10
1739107340000|2025-02-09 13:22:20|20138.11|20058.11|20141.94|20061.94|20141.94|20061.94|20138.11|20058.11|10
1739107350000|2025-02-09 13:22:30|20142.3|20062.3|20142.3|20062.3|20142.56|20062.56|20142.06|20062.06|10
1739107360000|2025-02-09 13:22:40|20142.75|20062.75|20145.69|20065.69|20145.81|20065.81|20142.75|20062.75|10
1739107370000|2025-02-09 13:22:50|20149.44|20069.44|20146.56|20066.56|20149.44|20069.44|20146.56|20066.56|10
1739107380000|2025-02-09 13:23:00|20146.5|20066.5|20148.13|20068.13|20148.13|20068.13|20146.26|20066.26|10
1739107390000|2025-02-09 13:23:10|20148.66|20068.66|20153.11|20073.11|20153.11|20073.11|20148.66|20068.66|10
1739107400000|2025-02-09 13:23:20|20153.43|20073.43|20153.16|20073.16|20153.59|20073.59|20152.54|20072.54|10
1739107410000|2025-02-09 13:23:30|20153.33|20073.33|20152.98|20072.98|20153.41|20073.41|20151.41|20071.41|10
1739107420000|2025-02-09 13:23:40|20153.14|20073.14|20154.05|20074.05|20154.05|20074.05|20153.14|20073.14|10
1739107430000|2025-02-09 13:23:50|20154.03|20074.03|20154.81|20074.81|20155|20075|20153.53|20073.53|10
1739107440000|2025-02-09 13:24:00|20154.84|20074.84|20153.98|20073.98|20155.74|20075.74|20153.98|20073.98|10
1739107450000|2025-02-09 13:24:10|20153.67|20073.67|20154.04|20074.04|20154.04|20074.04|20153.29|20073.29|10
1739107460000|2025-02-09 13:24:20|20153.67|20073.67|20154.72|20074.72|20154.72|20074.72|20153.67|20073.67|10
1739107470000|2025-02-09 13:24:30|20154.4|20074.4|20153.4|20073.4|20154.54|20074.54|20153.4|20073.4|10
1739107480000|2025-02-09 13:24:40|20152.72|20072.72|20152.83|20072.83|20152.96|20072.96|20152.37|20072.37|10
1739107490000|2025-02-09 13:24:50|20152.9|20072.9|20153.81|20073.81|20153.81|20073.81|20152.9|20072.9|9
1739107500000|2025-02-09 13:25:00|20153.89|20073.89|20152.09|20072.09|20153.93|20073.93|20152.09|20072.09|10
1739107510000|2025-02-09 13:25:10|20152.11|20072.11|20152.12|20072.12|20152.12|20072.12|20151.64|20071.64|9
1739107520000|2025-02-09 13:25:20|20152.32|20072.32|20152.01|20072.01|20152.46|20072.46|20152.01|20072.01|10
1739107530000|2025-02-09 13:25:30|20151.86|20071.86|20145.46|20065.46|20151.86|20071.86|20145.46|20065.46|10
1739107540000|2025-02-09 13:25:40|20140.8|20060.8|20136.17|20056.17|20140.8|20060.8|20135.99|20055.99|10
1739107550000|2025-02-09 13:25:50|20136.73|20056.73|20140.97|20060.97|20140.97|20060.97|20136.73|20056.73|10
1739107560000|2025-02-09 13:26:00|20141.01|20061.01|20141.3|20061.3|20141.49|20061.49|20140.96|20060.96|9
1739107570000|2025-02-09 13:26:10|20141.04|20061.04|20138.26|20058.26|20141.04|20061.04|20138.26|20058.26|9
1739107580000|2025-02-09 13:26:20|20137.86|20057.86|20133.81|20053.81|20137.86|20057.86|20133.81|20053.81|10
1739107590000|2025-02-09 13:26:30|20133.64|20053.64|20132.11|20052.11|20133.64|20053.64|20131.79|20051.79|10
1739107600000|2025-02-09 13:26:40|20131.78|20051.78|20131.07|20051.07|20132.01|20052.01|20131.07|20051.07|10
1739107610000|2025-02-09 13:26:50|20131.17|20051.17|20132.07|20052.07|20132.13|20052.13|20130.78|20050.78|10
1739107620000|2025-02-09 13:27:00|20132.03|20052.03|20130.43|20050.43|20132.74|20052.74|20130.43|20050.43|10
1739107630000|2025-02-09 13:27:10|20130.69|20050.69|20131.74|20051.74|20131.74|20051.74|20130.21|20050.21|10
1739107640000|2025-02-09 13:27:20|20132.54|20052.54|20136.16|20056.16|20136.16|20056.16|20132.54|20052.54|10
1739107650000|2025-02-09 13:27:30|20136.31|20056.31|20136.04|20056.04|20136.52|20056.52|20136|20056|10
1739107660000|2025-02-09 13:27:40|20136.13|20056.13|20134.77|20054.77|20136.13|20056.13|20134.77|20054.77|10
1739107670000|2025-02-09 13:27:50|20133.83|20053.83|20128.46|20048.46|20133.83|20053.83|20128.46|20048.46|10
1739107680000|2025-02-09 13:28:00|20128.7|20048.7|20128.66|20048.66|20129.31|20049.31|20128.66|20048.66|10
1739107690000|2025-02-09 13:28:10|20128.65|20048.65|20131.44|20051.44|20131.44|20051.44|20128.65|20048.65|10
1739107700000|2025-02-09 13:28:20|20131.45|20051.45|20130.79|20050.79|20131.58|20051.58|20130.79|20050.79|10
1739107710000|2025-02-09 13:28:30|20130.21|20050.21|20131.03|20051.03|20131.45|20051.45|20130.17|20050.17|10
1739107720000|2025-02-09 13:28:40|20130.66|20050.66|20130.71|20050.71|20130.71|20050.71|20130.14|20050.14|10
1739107730000|2025-02-09 13:28:50|20130.4|20050.4|20131.75|20051.75|20132|20052|20130.4|20050.4|10
1739107740000|2025-02-09 13:29:00|20131.78|20051.78|20129.16|20049.16|20131.78|20051.78|20129.16|20049.16|10
1739107750000|2025-02-09 13:29:10|20129.22|20049.22|20126.11|20046.11|20129.22|20049.22|20125.29|20045.29|9
1739107760000|2025-02-09 13:29:20|20126.55|20046.55|20127.62|20047.62|20127.62|20047.62|20126.55|20046.55|10
1739107770000|2025-02-09 13:29:30|20128.23|20048.23|20128|20048|20129.16|20049.16|20128|20048|10
1739107780000|2025-02-09 13:29:40|20127.88|20047.88|20124.85|20044.85|20127.88|20047.88|20124.85|20044.85|10
1739107790000|2025-02-09 13:29:50|20124.71|20044.71|20125.66|20045.66|20125.66|20045.66|20124.4|20044.4|10
1739107800000|2025-02-09 13:30:00|20126.07|20046.07|20126.93|20046.93|20127.64|20047.64|20126.07|20046.07|10
1739107810000|2025-02-09 13:30:10|20126.8|20046.8|20125.82|20045.82|20126.91|20046.91|20125.58|20045.58|10
1739107820000|2025-02-09 13:30:20|20125.87|20045.87|20123.92|20043.92|20125.87|20045.87|20123.87|20043.87|10
1739107830000|2025-02-09 13:30:30|20123.62|20043.62|20119.56|20039.56|20123.62|20043.62|20118.28|20038.28|10
1739107840000|2025-02-09 13:30:40|20119.58|20039.58|20118.8|20038.8|20119.58|20039.58|20118.8|20038.8|9
1739107850000|2025-02-09 13:30:50|20118.51|20038.51|20116|20036|20118.51|20038.51|20116|20036|10
1739107860000|2025-02-09 13:31:00|20114.15|20034.15|20104.22|20024.22|20114.15|20034.15|20104.22|20024.22|10
1739107870000|2025-02-09 13:31:10|20100.57|20020.57|20087.69|20007.69|20100.57|20020.57|20086.66|20006.66|10
1739107880000|2025-02-09 13:31:20|20087.79|20007.79|20090.08|20010.08|20090.08|20010.08|20087.53|20007.53|9
1739107890000|2025-02-09 13:31:30|20088.88|20008.88|20084.29|20004.29|20088.88|20008.88|20084.29|20004.29|10
1739107900000|2025-02-09 13:31:40|20084.34|20004.34|20082.68|20002.68|20084.34|20004.34|20082.26|20002.26|10
1739107910000|2025-02-09 13:31:50|20082.87|20002.87|20092.8|20012.8|20092.8|20012.8|20082.87|20002.87|10
1739107920000|2025-02-09 13:32:00|20093.71|20013.71|20100.96|20020.96|20100.96|20020.96|20093.58|20013.58|9
1739107930000|2025-02-09 13:32:10|20101.31|20021.31|20101.4|20021.4|20104.11|20024.11|20101.31|20021.31|10
1739107940000|2025-02-09 13:32:20|20102.34|20022.34|20108.38|20028.38|20108.38|20028.38|20101.79|20021.79|10
1739107950000|2025-02-09 13:32:30|20109.4|20029.4|20114.76|20034.76|20114.76|20034.76|20109.4|20029.4|10
1739107960000|2025-02-09 13:32:40|20115.14|20035.14|20113.21|20033.21|20115.52|20035.52|20113.21|20033.21|10
1739107970000|2025-02-09 13:32:50|20112.38|20032.38|20112.5|20032.5|20112.9|20032.9|20111.61|20031.61|10
1739107980000|2025-02-09 13:33:00|20112.92|20032.92|20104.99|20024.99|20112.92|20032.92|20104.99|20024.99|10
1739107990000|2025-02-09 13:33:10|20104.89|20024.89|20106.59|20026.59|20106.72|20026.72|20104.67|20024.67|10
1739108000000|2025-02-09 13:33:20|20106.69|20026.69|20106.28|20026.28|20107.1|20027.1|20104.8|20024.8|10
1739108010000|2025-02-09 13:33:30|20105.97|20025.97|20107.33|20027.33|20108.42|20028.42|20105.97|20025.97|10
1739108020000|2025-02-09 13:33:40|20108|20028|20109.65|20029.65|20109.89|20029.89|20108|20028|10
1739108030000|2025-02-09 13:33:50|20110.43|20030.43|20112.61|20032.61|20112.61|20032.61|20110.43|20030.43|10
1739108040000|2025-02-09 13:34:00|20113.23|20033.23|20115.43|20035.43|20115.72|20035.72|20113.23|20033.23|10
1739108050000|2025-02-09 13:34:10|20115.14|20035.14|20116.56|20036.56|20116.59|20036.59|20115.14|20035.14|10
1739108060000|2025-02-09 13:34:20|20116.68|20036.68|20113.21|20033.21|20116.68|20036.68|20112.54|20032.54|10
1739108070000|2025-02-09 13:34:30|20113.51|20033.51|20113.2|20033.2|20113.63|20033.63|20112.55|20032.55|10
1739108080000|2025-02-09 13:34:40|20113.42|20033.42|20114.43|20034.43|20114.43|20034.43|20113.42|20033.42|10
1739108090000|2025-02-09 13:34:50|20114.5|20034.5|20115.08|20035.08|20115.33|20035.33|20114.5|20034.5|9
1739108100000|2025-02-09 13:35:00|20115.39|20035.39|20116.25|20036.25|20116.38|20036.38|20115.31|20035.31|10
1739108110000|2025-02-09 13:35:10|20115.9|20035.9|20115.47|20035.47|20115.9|20035.9|20115.34|20035.34|10
1739108120000|2025-02-09 13:35:20|20115.26|20035.26|20118.35|20038.35|20118.57|20038.57|20113.94|20033.94|10
1739108130000|2025-02-09 13:35:30|20118.24|20038.24|20119.41|20039.41|20119.41|20039.41|20118.24|20038.24|10
1739108140000|2025-02-09 13:35:40|20119.43|20039.43|20122.6|20042.6|20122.6|20042.6|20119|20039|10
1739108150000|2025-02-09 13:35:50|20122.39|20042.39|20122.1|20042.1|20123.11|20043.11|20121.8|20041.8|9
1739108160000|2025-02-09 13:36:00|20121.63|20041.63|20122.15|20042.15|20122.26|20042.26|20121.17|20041.17|10
1739108170000|2025-02-09 13:36:10|20122.11|20042.11|20121.59|20041.59|20122.11|20042.11|20121.54|20041.54|10
1739108180000|2025-02-09 13:36:20|20121.28|20041.28|20120.55|20040.55|20121.38|20041.38|20120.55|20040.55|10
1739108190000|2025-02-09 13:36:30|20120.1|20040.1|20117.24|20037.24|20120.12|20040.12|20117.24|20037.24|9
1739108200000|2025-02-09 13:36:40|20116.82|20036.82|20112.83|20032.83|20116.82|20036.82|20112.83|20032.83|10
1739108210000|2025-02-09 13:36:50|20112.67|20032.67|20109.9|20029.9|20112.67|20032.67|20109.9|20029.9|10
1739108220000|2025-02-09 13:37:00|20110.08|20030.08|20112.65|20032.65|20113|20033|20110.08|20030.08|10
1739108230000|2025-02-09 13:37:10|20112.84|20032.84|20110.08|20030.08|20113.82|20033.82|20109.95|20029.95|10
1739108240000|2025-02-09 13:37:20|20109.92|20029.92|20109.42|20029.42|20109.95|20029.95|20108.71|20028.71|10
1739108250000|2025-02-09 13:37:30|20109.98|20029.98|20113.51|20033.51|20114.25|20034.25|20109.98|20029.98|10
1739108260000|2025-02-09 13:37:40|20113.64|20033.64|20115.29|20035.29|20115.29|20035.29|20113.64|20033.64|10
1739108270000|2025-02-09 13:37:50|20115.47|20035.47|20116.92|20036.92|20118.98|20038.98|20115.47|20035.47|10
1739108280000|2025-02-09 13:38:00|20116.42|20036.42|20108.5|20028.5|20116.42|20036.42|20108.5|20028.5|10
1739108290000|2025-02-09 13:38:10|20108.63|20028.63|20111.16|20031.16|20111.16|20031.16|20107.08|20027.08|10
1739108300000|2025-02-09 13:38:20|20111.61|20031.61|20112.87|20032.87|20113|20033|20111.61|20031.61|10
1739108310000|2025-02-09 13:38:30|20112.12|20032.12|20113.7|20033.7|20114.37|20034.37|20112.12|20032.12|10
1739108320000|2025-02-09 13:38:40|20113.56|20033.56|20113.24|20033.24|20113.67|20033.67|20113.24|20033.24|10
1739108330000|2025-02-09 13:38:50|20113.06|20033.06|20113.44|20033.44|20113.44|20033.44|20113.06|20033.06|9
1739108340000|2025-02-09 13:39:00|20113.33|20033.33|20112.92|20032.92|20113.33|20033.33|20112.9|20032.9|10
1739108350000|2025-02-09 13:39:10|20112.89|20032.89|20119.36|20039.36|20119.36|20039.36|20112.89|20032.89|10
1739108360000|2025-02-09 13:39:20|20119.76|20039.76|20119.46|20039.46|20122.88|20042.88|20119.46|20039.46|9
1739108370000|2025-02-09 13:39:30|20119.42|20039.42|20119.72|20039.72|20120.46|20040.46|20119.41|20039.41|10
1739108380000|2025-02-09 13:39:40|20120|20040|20121.78|20041.78|20121.78|20041.78|20119.7|20039.7|10
1739108390000|2025-02-09 13:39:50|20122.78|20042.78|20124.55|20044.55|20124.55|20044.55|20122.78|20042.78|10
1739108400000|2025-02-09 13:40:00|20124.7|20044.7|20124.54|20044.54|20125.71|20045.71|20124.54|20044.54|10
1739108410000|2025-02-09 13:40:10|20124.55|20044.55|20128.34|20048.34|20128.34|20048.34|20124.44|20044.44|10
1739108420000|2025-02-09 13:40:20|20129.57|20049.57|20131.39|20051.39|20131.39|20051.39|20129.57|20049.57|10
1739108430000|2025-02-09 13:40:30|20131.51|20051.51|20129.95|20049.95|20132.51|20052.51|20129.95|20049.95|10
1739108440000|2025-02-09 13:40:40|20130.12|20050.12|20128.25|20048.25|20130.35|20050.35|20128.11|20048.11|10
1739108450000|2025-02-09 13:40:50|20128.48|20048.48|20129.06|20049.06|20129.15|20049.15|20128.48|20048.48|10
1739108460000|2025-02-09 13:41:00|20128.91|20048.91|20130.29|20050.29|20130.29|20050.29|20127.92|20047.92|10
1739108470000|2025-02-09 13:41:10|20130.75|20050.75|20130.99|20050.99|20133.6|20053.6|20130.75|20050.75|10
1739108480000|2025-02-09 13:41:20|20131.23|20051.23|20128.96|20048.96|20131.25|20051.25|20128.96|20048.96|10
1739108490000|2025-02-09 13:41:30|20128.86|20048.86|20130.99|20050.99|20130.99|20050.99|20128.86|20048.86|9
1739108500000|2025-02-09 13:41:40|20131.09|20051.09|20131.46|20051.46|20131.73|20051.73|20131.07|20051.07|10
1739108510000|2025-02-09 13:41:50|20131.39|20051.39|20131.33|20051.33|20131.39|20051.39|20130.94|20050.94|10
1739108520000|2025-02-09 13:42:00|20131.56|20051.56|20129.77|20049.77|20131.56|20051.56|20129.66|20049.66|10
1739108530000|2025-02-09 13:42:10|20130.68|20050.68|20129.75|20049.75|20130.72|20050.72|20129.75|20049.75|10
1739108540000|2025-02-09 13:42:20|20129.29|20049.29|20130.65|20050.65|20130.65|20050.65|20128.91|20048.91|10
1739108550000|2025-02-09 13:42:30|20130.8|20050.8|20129.45|20049.45|20131.05|20051.05|20129.45|20049.45|10
1739108560000|2025-02-09 13:42:40|20129.29|20049.29|20124.29|20044.29|20129.29|20049.29|20124.29|20044.29|10
1739108570000|2025-02-09 13:42:50|20123.56|20043.56|20121.84|20041.84|20123.56|20043.56|20121.02|20041.02|10
1739108580000|2025-02-09 13:43:00|20121.97|20041.97|20121.31|20041.31|20123.14|20043.14|20121.31|20041.31|10
1739108590000|2025-02-09 13:43:10|20121.77|20041.77|20123.71|20043.71|20124.16|20044.16|20121.77|20041.77|10
1739108600000|2025-02-09 13:43:20|20123.79|20043.79|20122.36|20042.36|20124.36|20044.36|20122.36|20042.36|10
1739108610000|2025-02-09 13:43:30|20122.12|20042.12|20118.37|20038.37|20122.12|20042.12|20118.23|20038.23|10
1739108620000|2025-02-09 13:43:40|20118.29|20038.29|20116.25|20036.25|20119.07|20039.07|20115.49|20035.49|10
1739108630000|2025-02-09 13:43:50|20116.44|20036.44|20109.92|20029.92|20116.44|20036.44|20109.92|20029.92|10
1739108640000|2025-02-09 13:44:00|20109.72|20029.72|20107.29|20027.29|20109.72|20029.72|20107.29|20027.29|10
1739108650000|2025-02-09 13:44:10|20107.12|20027.12|20094.39|20014.39|20107.12|20027.12|20094.39|20014.39|10
1739108660000|2025-02-09 13:44:20|20093.52|20013.52|20091.24|20011.24|20093.52|20013.52|20091.24|20011.24|10
1739108670000|2025-02-09 13:44:30|20090.92|20010.92|20075.31|19995.31|20090.92|20010.92|20074.19|19994.19|10
1739108680000|2025-02-09 13:44:40|20075.3|19995.3|20077.87|19997.87|20078.82|19998.82|20075.24|19995.24|10
1739108690000|2025-02-09 13:44:50|20077.72|19997.72|20075.39|19995.39|20077.72|19997.72|20075.27|19995.27|8
1739108700000|2025-02-09 13:45:00|20076.01|19996.01|20078.56|19998.56|20078.56|19998.56|20075.5|19995.5|10
1739108710000|2025-02-09 13:45:10|20078.26|19998.26|20082.39|20002.39|20082.39|20002.39|20078.26|19998.26|10
1739108720000|2025-02-09 13:45:20|20082.7|20002.7|20087.2|20007.2|20087.2|20007.2|20082.39|20002.39|10
1739108730000|2025-02-09 13:45:30|20087.76|20007.76|20083.19|20003.19|20088.2|20008.2|20083.19|20003.19|10
1739108740000|2025-02-09 13:45:40|20082.56|20002.56|20082.37|20002.37|20086.21|20006.21|20082.37|20002.37|10
1739108750000|2025-02-09 13:45:50|20081.13|20001.13|20078.38|19998.38|20081.13|20001.13|20076.87|19996.87|10
1739108760000|2025-02-09 13:46:00|20077.97|19997.97|20082.11|20002.11|20082.11|20002.11|20077.49|19997.49|10
1739108770000|2025-02-09 13:46:10|20082.55|20002.55|20082.07|20002.07|20083|20003|20080.55|20000.55|10
1739108780000|2025-02-09 13:46:20|20082.23|20002.23|20083.09|20003.09|20083.09|20003.09|20081.89|20001.89|10
1739108790000|2025-02-09 13:46:30|20083.36|20003.36|20084.74|20004.74|20085.31|20005.31|20083.36|20003.36|10
1739108800000|2025-02-09 13:46:40|20085.05|20005.05|20087.48|20007.48|20087.48|20007.48|20084.34|20004.34|9
1739108810000|2025-02-09 13:46:50|20087.5|20007.5|20088.36|20008.36|20088.36|20008.36|20087.42|20007.42|9
1739108820000|2025-02-09 13:47:00|20087.29|20007.29|20091.05|20011.05|20091.08|20011.08|20087.29|20007.29|10
1739108830000|2025-02-09 13:47:10|20090.75|20010.75|20088.21|20008.21|20090.75|20010.75|20088.21|20008.21|10
1739108840000|2025-02-09 13:47:20|20087.36|20007.36|20084.83|20004.83|20087.36|20007.36|20084.58|20004.58|10
1739108850000|2025-02-09 13:47:30|20085.06|20005.06|20087.77|20007.77|20088.77|20008.77|20084.26|20004.26|10
1739108860000|2025-02-09 13:47:40|20087.71|20007.71|20087.56|20007.56|20088.04|20008.04|20087.5|20007.5|10
1739108870000|2025-02-09 13:47:50|20087.71|20007.71|20086.9|20006.9|20088.25|20008.25|20086.9|20006.9|10
1739108880000|2025-02-09 13:48:00|20087.17|20007.17|20076.51|19996.51|20087.46|20007.46|20076.51|19996.51|10
1739108890000|2025-02-09 13:48:10|20073.98|19993.98|20066.91|19986.91|20073.98|19993.98|20066.91|19986.91|10
1739108900000|2025-02-09 13:48:20|20067.23|19987.23|20046.46|19966.46|20067.23|19987.23|20046.46|19966.46|10
1739108910000|2025-02-09 13:48:30|20044.88|19964.88|20041.64|19961.64|20044.88|19964.88|20041.24|19961.24|10
1739108920000|2025-02-09 13:48:40|20041.44|19961.44|20040.52|19960.52|20041.61|19961.61|20040.29|19960.29|10
1739108930000|2025-02-09 13:48:50|20041.23|19961.23|20039.14|19959.14|20041.61|19961.61|20039.14|19959.14|9
1739108940000|2025-02-09 13:49:00|20038.94|19958.94|20019.56|19939.56|20038.94|19958.94|20019.56|19939.56|10
1739108950000|2025-02-09 13:49:10|20017.02|19937.02|20000.29|19920.29|20017.02|19937.02|20000.29|19920.29|10
1739108960000|2025-02-09 13:49:20|19998.87|19918.87|20000.67|19920.67|20000.67|19920.67|19997.88|19917.88|10
1739108970000|2025-02-09 13:49:30|19999.19|19919.19|19997.82|19917.82|19999.19|19919.19|19997.31|19917.31|10
1739108980000|2025-02-09 13:49:40|19998.28|19918.28|19999.71|19919.71|20001.13|19921.13|19998.28|19918.28|10
1739108990000|2025-02-09 13:49:50|19998.73|19918.73|19995.59|19915.59|19998.73|19918.73|19995.59|19915.59|10
1739109000000|2025-02-09 13:50:00|19995.33|19915.33|20000.34|19920.34|20000.34|19920.34|19995.33|19915.33|10
1739109010000|2025-02-09 13:50:10|20000.63|19920.63|20000.83|19920.83|20003.67|19923.67|20000.63|19920.63|9
1739109020000|2025-02-09 13:50:20|20000.86|19920.86|19995.83|19915.83|20000.99|19920.99|19995.83|19915.83|10
1739109030000|2025-02-09 13:50:30|19991.3|19911.3|19992.04|19912.04|19992.09|19912.09|19989.75|19909.75|10
1739109040000|2025-02-09 13:50:40|19990.43|19910.43|19989.36|19909.36|19990.43|19910.43|19987.61|19907.61|10
1739109050000|2025-02-09 13:50:50|19990.26|19910.26|19991.27|19911.27|19991.27|19911.27|19990.26|19910.26|10
1739109060000|2025-02-09 13:51:00|19991.23|19911.23|19990.97|19910.97|19993|19913|19990.37|19910.37|10
1739109070000|2025-02-09 13:51:10|19989.7|19909.7|19991.55|19911.55|19992.88|19912.88|19989.33|19909.33|10
1739109080000|2025-02-09 13:51:20|19990.63|19910.63|19989.14|19909.14|19990.63|19910.63|19989.14|19909.14|10
1739109090000|2025-02-09 13:51:30|19988.82|19908.82|19990.69|19910.69|19990.81|19910.81|19988.82|19908.82|10
1739109100000|2025-02-09 13:51:40|19991.12|19911.12|19995.87|19915.87|19995.87|19915.87|19991.12|19911.12|10
1739109110000|2025-02-09 13:51:50|19996.5|19916.5|19996.58|19916.58|19996.58|19916.58|19995.49|19915.49|10
1739109120000|2025-02-09 13:52:00|19997.32|19917.32|19994.31|19914.31|20002.3|19922.3|19994.31|19914.31|9
1739109130000|2025-02-09 13:52:10|19992.53|19912.53|19993.52|19913.52|19994.9|19914.9|19991.96|19911.96|10
1739109140000|2025-02-09 13:52:20|19992.67|19912.67|19990.75|19910.75|19992.67|19912.67|19990.75|19910.75|10
1739109150000|2025-02-09 13:52:30|19991.96|19911.96|19990.46|19910.46|19992.25|19912.25|19990.29|19910.29|10
1739109160000|2025-02-09 13:52:40|19990.38|19910.38|19991.34|19911.34|19992.1|19912.1|19990.38|19910.38|10
1739109170000|2025-02-09 13:52:50|19991.37|19911.37|19988.31|19908.31|19991.37|19911.37|19988.31|19908.31|10
1739109180000|2025-02-09 13:53:00|19987.56|19907.56|19980.47|19900.47|19987.56|19907.56|19980.47|19900.47|10
1739109190000|2025-02-09 13:53:10|19979.81|19899.81|19973.79|19893.79|19979.81|19899.81|19973.79|19893.79|10
1739109200000|2025-02-09 13:53:20|19973.15|19893.15|19967.66|19887.66|19973.15|19893.15|19966.02|19886.02|10
1739109210000|2025-02-09 13:53:30|19969.24|19889.24|19971.69|19891.69|19971.69|19891.69|19967.85|19887.85|10
1739109220000|2025-02-09 13:53:40|19973.01|19893.01|19974.43|19894.43|19974.43|19894.43|19972.89|19892.89|10
1739109230000|2025-02-09 13:53:50|19975.08|19895.08|19978.66|19898.66|19980.26|19900.26|19975.08|19895.08|10
1739109240000|2025-02-09 13:54:00|19978.19|19898.19|19971.18|19891.18|19978.22|19898.22|19971.18|19891.18|10
1739109250000|2025-02-09 13:54:10|19970.21|19890.21|19964.49|19884.49|19970.21|19890.21|19964.49|19884.49|10
1739109260000|2025-02-09 13:54:20|19964.56|19884.56|19965.72|19885.72|19966.44|19886.44|19963.53|19883.53|10
1739109270000|2025-02-09 13:54:30|19965.9|19885.9|19966.52|19886.52|19968.21|19888.21|19964.45|19884.45|10
1739109280000|2025-02-09 13:54:40|19965.51|19885.51|19967.64|19887.64|19967.92|19887.92|19965.29|19885.29|10
1739109290000|2025-02-09 13:54:50|19967.42|19887.42|19962.89|19882.89|19967.42|19887.42|19962.89|19882.89|10
1739109300000|2025-02-09 13:55:00|19962.49|19882.49|19966.74|19886.74|19966.74|19886.74|19962.49|19882.49|10
1739109310000|2025-02-09 13:55:10|19966.6|19886.6|19964.5|19884.5|19967.68|19887.68|19964.5|19884.5|10
1739109320000|2025-02-09 13:55:20|19963.86|19883.86|19962.6|19882.6|19963.96|19883.96|19962.6|19882.6|10
1739109330000|2025-02-09 13:55:30|19962.24|19882.24|19962.77|19882.77|19962.89|19882.89|19962.24|19882.24|10
1739109340000|2025-02-09 13:55:40|19962.61|19882.61|19961.56|19881.56|19962.61|19882.61|19961.44|19881.44|9
1739109350000|2025-02-09 13:55:50|19961.42|19881.42|19967.64|19887.64|19967.96|19887.96|19961.41|19881.41|10
1739109360000|2025-02-09 13:56:00|19966.04|19886.04|19969.58|19889.58|19969.58|19889.58|19965.91|19885.91|10
1739109370000|2025-02-09 13:56:10|19970.87|19890.87|19978.14|19898.14|19978.14|19898.14|19970.87|19890.87|10
1739109380000|2025-02-09 13:56:20|19978.44|19898.44|19982.87|19902.87|19983.09|19903.09|19978.44|19898.44|10
1739109390000|2025-02-09 13:56:30|19982.15|19902.15|19983.85|19903.85|19983.96|19903.96|19981.87|19901.87|10
1739109400000|2025-02-09 13:56:40|19983.89|19903.89|19983.8|19903.8|19983.99|19903.99|19983.53|19903.53|9
1739109410000|2025-02-09 13:56:50|19983.95|19903.95|19989.23|19909.23|19989.23|19909.23|19983.95|19903.95|10
1739109420000|2025-02-09 13:57:00|19988.59|19908.59|19990.9|19910.9|19990.9|19910.9|19988.22|19908.22|10
1739109430000|2025-02-09 13:57:10|19989.3|19909.3|19992.01|19912.01|19992.89|19912.89|19989.3|19909.3|10
1739109440000|2025-02-09 13:57:20|19992.23|19912.23|19997.54|19917.54|19997.54|19917.54|19992.12|19912.12|10
1739109450000|2025-02-09 13:57:30|19998.43|19918.43|20001.83|19921.83|20002.07|19922.07|19998.43|19918.43|10
1739109460000|2025-02-09 13:57:40|20001.12|19921.12|19999.33|19919.33|20001.39|19921.39|19999.33|19919.33|10
1739109470000|2025-02-09 13:57:50|19999.83|19919.83|19999.77|19919.77|19999.89|19919.89|19999.3|19919.3|10
1739109480000|2025-02-09 13:58:00|19999.62|19919.62|20000.3|19920.3|20000.41|19920.41|19998.76|19918.76|10
1739109490000|2025-02-09 13:58:10|20000.35|19920.35|20003.21|19923.21|20004.14|19924.14|20000.35|19920.35|10
1739109500000|2025-02-09 13:58:20|20003.23|19923.23|20007.43|19927.43|20007.5|19927.5|20003.23|19923.23|10
1739109510000|2025-02-09 13:58:30|20007.96|19927.96|20008.46|19928.46|20009.08|19929.08|20007.78|19927.78|9
1739109520000|2025-02-09 13:58:40|20007.73|19927.73|19998.82|19918.82|20008.27|19928.27|19998.82|19918.82|10
1739109530000|2025-02-09 13:58:50|19997.23|19917.23|19993.34|19913.34|19997.23|19917.23|19993.34|19913.34|10
1739109540000|2025-02-09 13:59:00|19993.01|19913.01|19987.61|19907.61|19993.01|19913.01|19987.61|19907.61|10
1739109550000|2025-02-09 13:59:10|19987.89|19907.89|19989.24|19909.24|19989.24|19909.24|19987.82|19907.82|10
1739109560000|2025-02-09 13:59:20|19989.27|19909.27|19991.13|19911.13|19992.24|19912.24|19989.27|19909.27|10
1739109570000|2025-02-09 13:59:30|19990.5|19910.5|19990.59|19910.59|19990.92|19910.92|19989.7|19909.7|10
1739109580000|2025-02-09 13:59:40|19990.65|19910.65|19995.82|19915.82|19995.82|19915.82|19990.65|19910.65|10
1739109590000|2025-02-09 13:59:50|19996.33|19916.33|19994.85|19914.85|19996.33|19916.33|19994.85|19914.85|10
1739109600000|2025-02-09 14:00:00|19993.62|19913.62|19980.21|19900.21|19993.62|19913.62|19980.21|19900.21|10
1739109610000|2025-02-09 14:00:10|19980.07|19900.07|19985.68|19905.68|19985.68|19905.68|19980.07|19900.07|10
1739109620000|2025-02-09 14:00:20|19987.52|19907.52|19990.02|19910.02|19990.7|19910.7|19987.52|19907.52|10
1739109630000|2025-02-09 14:00:30|19989.79|19909.79|19988.55|19908.55|19989.79|19909.79|19987.16|19907.16|10
1739109640000|2025-02-09 14:00:40|19988.57|19908.57|19991.89|19911.89|19992.45|19912.45|19988.57|19908.57|10
1739109650000|2025-02-09 14:00:50|19992.61|19912.61|19995.62|19915.62|19995.7|19915.7|19992.53|19912.53|10
1739109660000|2025-02-09 14:01:00|19995.29|19915.29|20004.45|19924.45|20004.45|19924.45|19995.29|19915.29|10
1739109670000|2025-02-09 14:01:10|20006.25|19926.25|20010.53|19930.53|20010.53|19930.53|20006.25|19926.25|10
1739109680000|2025-02-09 14:01:20|20011.34|19931.34|20013.58|19933.58|20013.73|19933.73|20011.34|19931.34|10
1739109690000|2025-02-09 14:01:30|20013.25|19933.25|20015.66|19935.66|20015.66|19935.66|20011.76|19931.76|10
1739109700000|2025-02-09 14:01:40|20016.07|19936.07|20014.9|19934.9|20016.94|19936.94|20014.13|19934.13|10
1739109710000|2025-02-09 14:01:50|20015.01|19935.01|20015.08|19935.08|20016.62|19936.62|20015.01|19935.01|10
1739109720000|2025-02-09 14:02:00|20015.39|19935.39|20020.98|19940.98|20020.98|19940.98|20015.39|19935.39|10
1739109730000|2025-02-09 14:02:10|20021.02|19941.02|20031.12|19951.12|20031.12|19951.12|20021.02|19941.02|10
1739109740000|2025-02-09 14:02:20|20032.41|19952.41|20035.49|19955.49|20035.49|19955.49|20032.41|19952.41|10
1739109750000|2025-02-09 14:02:30|20035.45|19955.45|20032.82|19952.82|20035.67|19955.67|20032.82|19952.82|10
1739109760000|2025-02-09 14:02:40|20033.39|19953.39|20036.46|19956.46|20036.46|19956.46|20033.39|19953.39|10
1739109770000|2025-02-09 14:02:50|20037.04|19957.04|20037.48|19957.48|20038.35|19958.35|20037.01|19957.01|10
1739109780000|2025-02-09 14:03:00|20037.98|19957.98|20038.39|19958.39|20040.26|19960.26|20037.98|19957.98|10
1739109790000|2025-02-09 14:03:10|20038.11|19958.11|20041.31|19961.31|20041.31|19961.31|20037.18|19957.18|10
1739109800000|2025-02-09 14:03:20|20042.03|19962.03|20051.16|19971.16|20051.74|19971.74|20042.03|19962.03|9
1739109810000|2025-02-09 14:03:30|20052.08|19972.08|20055.18|19975.18|20055.18|19975.18|20052.08|19972.08|10
1739109820000|2025-02-09 14:03:40|20054.87|19974.87|20059.46|19979.46|20060.25|19980.25|20054.82|19974.82|10
1739109830000|2025-02-09 14:03:50|20058.92|19978.92|20057.4|19977.4|20059.38|19979.38|20056.73|19976.73|10
1739109840000|2025-02-09 14:04:00|20057.45|19977.45|20055.53|19975.53|20057.45|19977.45|20055.53|19975.53|10
1739109850000|2025-02-09 14:04:10|20056.25|19976.25|20062.99|19982.99|20062.99|19982.99|20056.25|19976.25|10
1739109860000|2025-02-09 14:04:20|20062.84|19982.84|20073.31|19993.31|20073.31|19993.31|20061.95|19981.95|10
1739109870000|2025-02-09 14:04:30|20073.83|19993.83|20077.42|19997.42|20077.78|19997.78|20073.83|19993.83|10
1739109880000|2025-02-09 14:04:40|20077.64|19997.64|20075.69|19995.69|20077.64|19997.64|20075.43|19995.43|10
1739109890000|2025-02-09 14:04:50|20077.04|19997.04|20076.2|19996.2|20077.8|19997.8|20076.2|19996.2|10
1739109900000|2025-02-09 14:05:00|20075.82|19995.82|20069.19|19989.19|20075.82|19995.82|20069.19|19989.19|10
1739109910000|2025-02-09 14:05:10|20067.25|19987.25|20059.63|19979.63|20067.25|19987.25|20059.63|19979.63|10
1739109920000|2025-02-09 14:05:20|20059.47|19979.47|20049.42|19969.42|20059.86|19979.86|20049.42|19969.42|10
1739109930000|2025-02-09 14:05:30|20047.57|19967.57|20048.33|19968.33|20048.33|19968.33|20047.43|19967.43|10
1739109940000|2025-02-09 14:05:40|20040.88|19960.88|20041.9|19961.9|20041.9|19961.9|20039.23|19959.23|10
1739109950000|2025-02-09 14:05:50|20041.87|19961.87|20042.95|19962.95|20042.95|19962.95|20041.18|19961.18|10
1739109960000|2025-02-09 14:06:00|20043.3|19963.3|20044.48|19964.48|20045.37|19965.37|20042.97|19962.97|10
1739109970000|2025-02-09 14:06:10|20044.5|19964.5|20045.28|19965.28|20045.98|19965.98|20044.34|19964.34|10
1739109980000|2025-02-09 14:06:20|20045.24|19965.24|20045.55|19965.55|20045.55|19965.55|20044.58|19964.58|10
1739109990000|2025-02-09 14:06:30|20045.71|19965.71|20049.77|19969.77|20049.77|19969.77|20045.71|19965.71|10
1739110000000|2025-02-09 14:06:40|20049.96|19969.96|20059.28|19979.28|20059.46|19979.46|20049.68|19969.68|10
1739110010000|2025-02-09 14:06:50|20059.71|19979.71|20062.59|19982.59|20062.59|19982.59|20059.71|19979.71|10
1739110020000|2025-02-09 14:07:00|20062.74|19982.74|20061.38|19981.38|20062.74|19982.74|20061.38|19981.38|10
1739110030000|2025-02-09 14:07:10|20060.55|19980.55|20057.25|19977.25|20060.55|19980.55|20057.25|19977.25|10
1739110040000|2025-02-09 14:07:20|20057.28|19977.28|20055.7|19975.7|20057.52|19977.52|20055.7|19975.7|10
1739110050000|2025-02-09 14:07:30|20055.76|19975.76|20056.46|19976.46|20056.86|19976.86|20055.59|19975.59|10
1739110060000|2025-02-09 14:07:40|20057.2|19977.2|20061.22|19981.22|20061.22|19981.22|20057.2|19977.2|10
1739110070000|2025-02-09 14:07:50|20061.21|19981.21|20064.04|19984.04|20064.04|19984.04|20061.2|19981.2|10
1739110080000|2025-02-09 14:08:00|20065.14|19985.14|20067.81|19987.81|20067.97|19987.97|20064.96|19984.96|10
1739110090000|2025-02-09 14:08:10|20068.49|19988.49|20065.77|19985.77|20068.49|19988.49|20065.49|19985.49|10
1739110100000|2025-02-09 14:08:20|20066.31|19986.31|20070.42|19990.42|20070.42|19990.42|20066.31|19986.31|10
1739110110000|2025-02-09 14:08:30|20070.28|19990.28|20066.96|19986.96|20070.28|19990.28|20066.96|19986.96|10
1739110120000|2025-02-09 14:08:40|20065.51|19985.51|20064.08|19984.08|20065.51|19985.51|20064.01|19984.01|10
1739110130000|2025-02-09 14:08:50|20063.73|19983.73|20062.32|19982.32|20064.2|19984.2|20062.32|19982.32|10
1739110140000|2025-02-09 14:09:00|20062.77|19982.77|20061.93|19981.93|20064.06|19984.06|20061.85|19981.85|10
1739110150000|2025-02-09 14:09:10|20061.9|19981.9|20064.38|19984.38|20064.38|19984.38|20061.84|19981.84|10
1739110160000|2025-02-09 14:09:20|20064.42|19984.42|20069.22|19989.22|20069.22|19989.22|20064.42|19984.42|10
1739110170000|2025-02-09 14:09:30|20069.31|19989.31|20068.98|19988.98|20071.3|19991.3|20068.98|19988.98|10
1739110180000|2025-02-09 14:09:40|20068.78|19988.78|20070.74|19990.74|20070.74|19990.74|20068.34|19988.34|10
1739110190000|2025-02-09 14:09:50|20070.59|19990.59|20071.45|19991.45|20072.13|19992.13|20070.59|19990.59|10
1739110200000|2025-02-09 14:10:00|20071.23|19991.23|20067.96|19987.96|20071.23|19991.23|20067.96|19987.96|10
1739110210000|2025-02-09 14:10:10|20068.06|19988.06|20066.67|19986.67|20068.51|19988.51|20066.39|19986.39|10
1739110220000|2025-02-09 14:10:20|20066.61|19986.61|20066.34|19986.34|20066.91|19986.91|20066.33|19986.33|10
1739110230000|2025-02-09 14:10:30|20066.35|19986.35|20065.16|19985.16|20066.35|19986.35|20065.04|19985.04|9
1739110240000|2025-02-09 14:10:40|20060.8|19980.8|20056.54|19976.54|20060.8|19980.8|20056.54|19976.54|10
1739110250000|2025-02-09 14:10:50|20056.19|19976.19|20055.06|19975.06|20056.19|19976.19|20055.06|19975.06|9
1739110260000|2025-02-09 14:11:00|20055.32|19975.32|20059.01|19979.01|20059.01|19979.01|20055.32|19975.32|10
1739110270000|2025-02-09 14:11:10|20060.66|19980.66|20063.44|19983.44|20063.44|19983.44|20060.66|19980.66|10
1739110280000|2025-02-09 14:11:20|20063.46|19983.46|20064.33|19984.33|20064.33|19984.33|20063.06|19983.06|10
1739110290000|2025-02-09 14:11:30|20065.71|19985.71|20062.68|19982.68|20065.71|19985.71|20062.68|19982.68|10
1739110300000|2025-02-09 14:11:40|20062.61|19982.61|20066.33|19986.33|20066.33|19986.33|20062.6|19982.6|10
1739110310000|2025-02-09 14:11:50|20066.34|19986.34|20065.04|19985.04|20066.98|19986.98|20065.04|19985.04|10
1739110320000|2025-02-09 14:12:00|20065.5|19985.5|20073.92|19993.92|20073.92|19993.92|20065.5|19985.5|10
1739110330000|2025-02-09 14:12:10|20073.96|19993.96|20074.05|19994.05|20074.43|19994.43|20073.54|19993.54|10
1739110340000|2025-02-09 14:12:20|20073.92|19993.92|20070.81|19990.81|20073.93|19993.93|20070.81|19990.81|9
1739110350000|2025-02-09 14:12:30|20070.78|19990.78|20064.37|19984.37|20070.79|19990.79|20064.37|19984.37|10
1739110360000|2025-02-09 14:12:40|20064.02|19984.02|20060.85|19980.85|20064.02|19984.02|20060.85|19980.85|10
1739110370000|2025-02-09 14:12:50|20060.79|19980.79|20061.18|19981.18|20061.18|19981.18|20059.45|19979.45|10
1739110380000|2025-02-09 14:13:00|20060.84|19980.84|20063.8|19983.8|20063.84|19983.84|20060.84|19980.84|10
1739110390000|2025-02-09 14:13:10|20063.89|19983.89|20066.59|19986.59|20066.7|19986.7|20063.89|19983.89|10
1739110400000|2025-02-09 14:13:20|20066.75|19986.75|20066.7|19986.7|20067.18|19987.18|20066.67|19986.67|9
1739110410000|2025-02-09 14:13:30|20066.61|19986.61|20064.77|19984.77|20066.61|19986.61|20064.29|19984.29|9
1739110420000|2025-02-09 14:13:40|20064.52|19984.52|20063.34|19983.34|20064.75|19984.75|20063.34|19983.34|10
1739110430000|2025-02-09 14:13:50|20063.6|19983.6|20062.33|19982.33|20064.07|19984.07|20062.33|19982.33|9
1739110440000|2025-02-09 14:14:00|20062.06|19982.06|20063.52|19983.52|20063.69|19983.69|20062.06|19982.06|10
1739110450000|2025-02-09 14:14:10|20063.88|19983.88|20065.54|19985.54|20065.84|19985.84|20063.79|19983.79|8
1739110460000|2025-02-09 14:14:20|20064.79|19984.79|20065.68|19985.68|20065.68|19985.68|20063.96|19983.96|10
1739110470000|2025-02-09 14:14:30|20066.28|19986.28|20068.89|19988.89|20069.16|19989.16|20066.28|19986.28|10
1739110480000|2025-02-09 14:14:40|20068.57|19988.57|20073.2|19993.2|20073.38|19993.38|20067.27|19987.27|10
1739110490000|2025-02-09 14:14:50|20073.37|19993.37|20074.86|19994.86|20074.86|19994.86|20073.3|19993.3|10
1739110500000|2025-02-09 14:15:00|20075.24|19995.24|20071.87|19991.87|20075.59|19995.59|20071.62|19991.62|10
1739110510000|2025-02-09 14:15:10|20072.05|19992.05|20071.52|19991.52|20072.4|19992.4|20070.28|19990.28|10
1739110520000|2025-02-09 14:15:20|20069.59|19989.59|20063.83|19983.83|20069.59|19989.59|20063.83|19983.83|10
1739110530000|2025-02-09 14:15:30|20064.3|19984.3|20070.29|19990.29|20070.32|19990.32|20064.3|19984.3|10
1739110540000|2025-02-09 14:15:40|20070.34|19990.34|20073.97|19993.97|20073.97|19993.97|20070.34|19990.34|10
1739110550000|2025-02-09 14:15:50|20074.38|19994.38|20077.5|19997.5|20077.5|19997.5|20074.38|19994.38|10
1739110560000|2025-02-09 14:16:00|20077.41|19997.41|20084.58|20004.58|20084.58|20004.58|20077.41|19997.41|9
1739110570000|2025-02-09 14:16:10|20086.19|20006.19|20085.4|20005.4|20086.62|20006.62|20085.19|20005.19|10
1739110580000|2025-02-09 14:16:20|20084.93|20004.93|20088.12|20008.12|20088.12|20008.12|20083.59|20003.59|10
1739110590000|2025-02-09 14:16:30|20088.58|20008.58|20094.05|20014.05|20094.05|20014.05|20088.58|20008.58|10
1739110600000|2025-02-09 14:16:40|20094.27|20014.27|20092.16|20012.16|20094.28|20014.28|20092.11|20012.11|10
1739110610000|2025-02-09 14:16:50|20092.22|20012.22|20098.3|20018.3|20098.32|20018.32|20092.22|20012.22|10
1739110620000|2025-02-09 14:17:00|20098.41|20018.41|20106.53|20026.53|20106.53|20026.53|20098.41|20018.41|9
1739110630000|2025-02-09 14:17:10|20108.3|20028.3|20101.94|20021.94|20108.3|20028.3|20101.94|20021.94|10
1739110640000|2025-02-09 14:17:20|20101.98|20021.98|20100.63|20020.63|20102.61|20022.61|20099.56|20019.56|10
1739110650000|2025-02-09 14:17:30|20100.5|20020.5|20102.96|20022.96|20102.96|20022.96|20099.92|20019.92|10
1739110660000|2025-02-09 14:17:40|20103.27|20023.27|20101.09|20021.09|20103.65|20023.65|20101.09|20021.09|9
1739110670000|2025-02-09 14:17:50|20100.46|20020.46|20101.85|20021.85|20101.85|20021.85|20099.08|20019.08|10
1739110680000|2025-02-09 14:18:00|20102.2|20022.2|20101.67|20021.67|20102.48|20022.48|20101.62|20021.62|9
1739110690000|2025-02-09 14:18:10|20101.56|20021.56|20103.77|20023.77|20104.47|20024.47|20101.56|20021.56|10
1739110700000|2025-02-09 14:18:20|20104.02|20024.02|20103.09|20023.09|20104.02|20024.02|20103.09|20023.09|9
1739110710000|2025-02-09 14:18:30|20102.88|20022.88|20102.93|20022.93|20103.82|20023.82|20102.69|20022.69|10
1739110720000|2025-02-09 14:18:40|20102.87|20022.87|20102.24|20022.24|20102.87|20022.87|20102.04|20022.04|10
1739110730000|2025-02-09 14:18:50|20102.05|20022.05|20103.81|20023.81|20103.81|20023.81|20102.05|20022.05|10
1739110740000|2025-02-09 14:19:00|20103.77|20023.77|20100.28|20020.28|20103.78|20023.78|20100.28|20020.28|9
1739110750000|2025-02-09 14:19:10|20099.81|20019.81|20102.11|20022.11|20102.11|20022.11|20099.61|20019.61|10
1739110760000|2025-02-09 14:19:20|20102.12|20022.12|20102.61|20022.61|20102.61|20022.61|20101.59|20021.59|10
1739110770000|2025-02-09 14:19:30|20102.58|20022.58|20103.02|20023.02|20103.4|20023.4|20102.32|20022.32|9
1739110780000|2025-02-09 14:19:40|20103.28|20023.28|20106.88|20026.88|20106.88|20026.88|20102.54|20022.54|10
1739110790000|2025-02-09 14:19:50|20106.97|20026.97|20111.22|20031.22|20111.22|20031.22|20106.97|20026.97|10
1739110800000|2025-02-09 14:20:00|20110.8|20030.8|20112.74|20032.74|20113.75|20033.75|20110.8|20030.8|10
1739110810000|2025-02-09 14:20:10|20112.52|20032.52|20107.98|20027.98|20112.52|20032.52|20107.98|20027.98|10
1739110820000|2025-02-09 14:20:20|20107.89|20027.89|20104.74|20024.74|20108.78|20028.78|20104.74|20024.74|10
1739110830000|2025-02-09 14:20:30|20104.22|20024.22|20102.94|20022.94|20104.22|20024.22|20101.55|20021.55|10
1739110840000|2025-02-09 14:20:40|20102.97|20022.97|20103.52|20023.52|20104.13|20024.13|20102.83|20022.83|10
1739110850000|2025-02-09 14:20:50|20105|20025|20110.57|20030.57|20110.57|20030.57|20105|20025|10
1739110860000|2025-02-09 14:21:00|20111.21|20031.21|20107.87|20027.87|20111.68|20031.68|20107.87|20027.87|10
1739110870000|2025-02-09 14:21:10|20107.81|20027.81|20104.71|20024.71|20107.81|20027.81|20104.71|20024.71|10
1739110880000|2025-02-09 14:21:20|20104.55|20024.55|20101.73|20021.73|20104.55|20024.55|20101.73|20021.73|10
1739110890000|2025-02-09 14:21:30|20101.4|20021.4|20098.46|20018.46|20101.4|20021.4|20098.46|20018.46|10
1739110900000|2025-02-09 14:21:40|20098.19|20018.19|20099.68|20019.68|20099.98|20019.98|20098.17|20018.17|10
1739110910000|2025-02-09 14:21:50|20099.8|20019.8|20098.74|20018.74|20100.23|20020.23|20098.74|20018.74|10
1739110920000|2025-02-09 14:22:00|20098.3|20018.3|20092.95|20012.95|20098.43|20018.43|20092.95|20012.95|10
1739110930000|2025-02-09 14:22:10|20093.31|20013.31|20081.64|20001.64|20093.31|20013.31|20081.64|20001.64|10
1739110940000|2025-02-09 14:22:20|20080.41|20000.41|20074.25|19994.25|20080.41|20000.41|20074.25|19994.25|9
1739110950000|2025-02-09 14:22:30|20073.25|19993.25|20072.35|19992.35|20073.25|19993.25|20072|19992|10
1739110960000|2025-02-09 14:22:40|20072.51|19992.51|20069.26|19989.26|20072.61|19992.61|20069.26|19989.26|10
1739110970000|2025-02-09 14:22:50|20068.8|19988.8|20067.93|19987.93|20068.8|19988.8|20067.93|19987.93|10
1739110980000|2025-02-09 14:23:00|20067.8|19987.8|20064.26|19984.26|20068.08|19988.08|20064.26|19984.26|10
1739110990000|2025-02-09 14:23:10|20065.12|19985.12|20060.98|19980.98|20065.63|19985.63|20060.98|19980.98|10
1739111000000|2025-02-09 14:23:20|20060.53|19980.53|20060.67|19980.67|20061.44|19981.44|20059.7|19979.7|10
1739111010000|2025-02-09 14:23:30|20060.92|19980.92|20063.63|19983.63|20063.63|19983.63|20060.92|19980.92|10
1739111020000|2025-02-09 14:23:40|20064.23|19984.23|20065.06|19985.06|20065.06|19985.06|20064.23|19984.23|10
1739111030000|2025-02-09 14:23:50|20065.04|19985.04|20069.52|19989.52|20069.79|19989.79|20065.04|19985.04|10
1739111040000|2025-02-09 14:24:00|20069.88|19989.88|20070.31|19990.31|20070.31|19990.31|20069.5|19989.5|10
1739111050000|2025-02-09 14:24:10|20071.14|19991.14|20073.04|19993.04|20074.12|19994.12|20071.14|19991.14|10
1739111060000|2025-02-09 14:24:20|20073.18|19993.18|20074.98|19994.98|20075.11|19995.11|20073.18|19993.18|10
1739111070000|2025-02-09 14:24:30|20074.88|19994.88|20073.93|19993.93|20074.88|19994.88|20073.84|19993.84|7
1739111080000|2025-02-09 14:24:40|20073.94|19993.94|20074.73|19994.73|20074.73|19994.73|20073.59|19993.59|10
1739111090000|2025-02-09 14:24:50|20074.83|19994.83|20075.82|19995.82|20075.87|19995.87|20074.83|19994.83|9
1739111100000|2025-02-09 14:25:00|20075.81|19995.81|20081.24|20001.24|20081.24|20001.24|20075.81|19995.81|10
1739111110000|2025-02-09 14:25:10|20081.71|20001.71|20078.27|19998.27|20081.78|20001.78|20078.27|19998.27|10
1739111120000|2025-02-09 14:25:20|20078.19|19998.19|20078.55|19998.55|20078.7|19998.7|20078.02|19998.02|10
1739111130000|2025-02-09 14:25:30|20078.45|19998.45|20078.38|19998.38|20078.47|19998.47|20077.92|19997.92|10
1739111140000|2025-02-09 14:25:40|20078.06|19998.06|20077.84|19997.84|20078.06|19998.06|20076.72|19996.72|10
1739111150000|2025-02-09 14:25:50|20078.84|19998.84|20079.32|19999.32|20079.63|19999.63|20078.84|19998.84|10
1739111160000|2025-02-09 14:26:00|20079.6|19999.6|20078.68|19998.68|20080.47|20000.47|20078.68|19998.68|9
1739111170000|2025-02-09 14:26:10|20078.74|19998.74|20077.96|19997.96|20078.86|19998.86|20077.96|19997.96|9
1739111180000|2025-02-09 14:26:20|20077.93|19997.93|20075.15|19995.15|20077.93|19997.93|20075.15|19995.15|10
1739111190000|2025-02-09 14:26:30|20074.85|19994.85|20066.43|19986.43|20074.85|19994.85|20066.43|19986.43|10
1739111200000|2025-02-09 14:26:40|20065.79|19985.79|20064.17|19984.17|20065.79|19985.79|20064.17|19984.17|9
1739111210000|2025-02-09 14:26:50|20064.13|19984.13|20063.94|19983.94|20064.13|19984.13|20063.51|19983.51|9
1739111220000|2025-02-09 14:27:00|20063.75|19983.75|20062.36|19982.36|20063.75|19983.75|20061.61|19981.61|10
1739111230000|2025-02-09 14:27:10|20062.91|19982.91|20066.04|19986.04|20066.04|19986.04|20062.91|19982.91|10
1739111240000|2025-02-09 14:27:20|20065.9|19985.9|20071.97|19991.97|20071.97|19991.97|20065.9|19985.9|10
1739111250000|2025-02-09 14:27:30|20072.32|19992.32|20075.39|19995.39|20075.39|19995.39|20072.32|19992.32|10
1739111260000|2025-02-09 14:27:40|20075.37|19995.37|20075.05|19995.05|20075.37|19995.37|20074.05|19994.05|10
1739111270000|2025-02-09 14:27:50|20075.38|19995.38|20077.63|19997.63|20077.63|19997.63|20075.38|19995.38|9
1739111280000|2025-02-09 14:28:00|20077.38|19997.38|20081.09|20001.09|20081.09|20001.09|20077.38|19997.38|10
1739111290000|2025-02-09 14:28:10|20080.89|20000.89|20081.78|20001.78|20081.78|20001.78|20080.24|20000.24|9
1739111300000|2025-02-09 14:28:20|20082.12|20002.12|20085.05|20005.05|20085.05|20005.05|20082.12|20002.12|10
1739111310000|2025-02-09 14:28:30|20085.06|20005.06|20088.83|20008.83|20088.83|20008.83|20085.06|20005.06|10
1739111320000|2025-02-09 14:28:40|20089.21|20009.21|20091.01|20011.01|20092.07|20012.07|20089.21|20009.21|10
1739111330000|2025-02-09 14:28:50|20090.59|20010.59|20091.84|20011.84|20091.93|20011.93|20090.13|20010.13|10
1739111340000|2025-02-09 14:29:00|20091.81|20011.81|20087.5|20007.5|20091.81|20011.81|20087.5|20007.5|10
1739111350000|2025-02-09 14:29:10|20087.53|20007.53|20083.42|20003.42|20087.53|20007.53|20083.42|20003.42|10
1739111360000|2025-02-09 14:29:20|20083.47|20003.47|20082.24|20002.24|20083.71|20003.71|20082.24|20002.24|10
1739111370000|2025-02-09 14:29:30|20082.19|20002.19|20082.5|20002.5|20082.53|20002.53|20082.14|20002.14|9
1739111380000|2025-02-09 14:29:40|20082.07|20002.07|20079.54|19999.54|20082.18|20002.18|20079.54|19999.54|10
1739111390000|2025-02-09 14:29:50|20079.53|19999.53|20079.18|19999.18|20079.55|19999.55|20079.02|19999.02|10
1739111400000|2025-02-09 14:30:00|20079.14|19999.14|20081.48|20001.48|20081.48|20001.48|20079.14|19999.14|10
1739111410000|2025-02-09 14:30:10|20081.12|20001.12|20078.43|19998.43|20082.66|20002.66|20078.43|19998.43|10
1739111420000|2025-02-09 14:30:20|20076.96|19996.96|20078.13|19998.13|20078.13|19998.13|20076.59|19996.59|10
1739111430000|2025-02-09 14:30:30|20076.7|19996.7|20073.23|19993.23|20076.7|19996.7|20072.85|19992.85|10
1739111440000|2025-02-09 14:30:40|20073.86|19993.86|20075.22|19995.22|20075.22|19995.22|20073.67|19993.67|10
1739111450000|2025-02-09 14:30:50|20075.29|19995.29|20076.03|19996.03|20076.07|19996.07|20075.03|19995.03|10
1739111460000|2025-02-09 14:31:00|20076.23|19996.23|20074.76|19994.76|20076.3|19996.3|20072.74|19992.74|10
1739111470000|2025-02-09 14:31:10|20075.42|19995.42|20078.52|19998.52|20078.52|19998.52|20075.42|19995.42|10
1739111480000|2025-02-09 14:31:20|20078.83|19998.83|20079.22|19999.22|20079.38|19999.38|20077.8|19997.8|10
1739111490000|2025-02-09 14:31:30|20079.18|19999.18|20080.46|20000.46|20080.46|20000.46|20079.18|19999.18|10
1739111500000|2025-02-09 14:31:40|20083.12|20003.12|20085.99|20005.99|20085.99|20005.99|20082.47|20002.47|10
1739111510000|2025-02-09 14:31:50|20086.24|20006.24|20087.28|20007.28|20087.65|20007.65|20086.24|20006.24|10
1739111520000|2025-02-09 14:32:00|20087.08|20007.08|20087.22|20007.22|20087.26|20007.26|20086.55|20006.55|9
1739111530000|2025-02-09 14:32:10|20087.53|20007.53|20087.92|20007.92|20088.46|20008.46|20087.53|20007.53|10
1739111540000|2025-02-09 14:32:20|20087.58|20007.58|20084.03|20004.03|20087.58|20007.58|20084.03|20004.03|10
1739111550000|2025-02-09 14:32:30|20083.57|20003.57|20079.31|19999.31|20083.57|20003.57|20079.31|19999.31|10
1739111560000|2025-02-09 14:32:40|20079.18|19999.18|20080.59|20000.59|20080.69|20000.69|20079.18|19999.18|10
1739111570000|2025-02-09 14:32:50|20080.58|20000.58|20081.04|20001.04|20081.07|20001.07|20080.09|20000.09|10
1739111580000|2025-02-09 14:33:00|20080.58|20000.58|20076.54|19996.54|20080.58|20000.58|20076.54|19996.54|10
1739111590000|2025-02-09 14:33:10|20076.6|19996.6|20076.02|19996.02|20076.74|19996.74|20076.02|19996.02|10
1739111600000|2025-02-09 14:33:20|20075.9|19995.9|20076.46|19996.46|20076.46|19996.46|20075.48|19995.48|10
1739111610000|2025-02-09 14:33:30|20077.27|19997.27|20076.69|19996.69|20077.32|19997.32|20076.43|19996.43|10
1739111620000|2025-02-09 14:33:40|20076.85|19996.85|20076.26|19996.26|20077.06|19997.06|20076.26|19996.26|10
1739111630000|2025-02-09 14:33:50|20076.19|19996.19|20075.82|19995.82|20076.19|19996.19|20075.79|19995.79|9
1739111640000|2025-02-09 14:34:00|20075.85|19995.85|20076.77|19996.77|20076.77|19996.77|20075.36|19995.36|10
1739111650000|2025-02-09 14:34:10|20076.96|19996.96|20073.57|19993.57|20076.96|19996.96|20073.57|19993.57|10
1739111660000|2025-02-09 14:34:20|20073.31|19993.31|20072.3|19992.3|20073.53|19993.53|20072.18|19992.18|9
1739111670000|2025-02-09 14:34:30|20071.63|19991.63|20071.9|19991.9|20071.9|19991.9|20070.86|19990.86|10
1739111680000|2025-02-09 14:34:40|20072.04|19992.04|20072.34|19992.34|20072.34|19992.34|20071.7|19991.7|10
1739111690000|2025-02-09 14:34:50|20072.72|19992.72|20070.83|19990.83|20073.48|19993.48|20070.83|19990.83|10
1739111700000|2025-02-09 14:35:00|20071.09|19991.09|20064.47|19984.47|20071.09|19991.09|20064.47|19984.47|10
1739111710000|2025-02-09 14:35:10|20063.92|19983.92|20063.25|19983.25|20063.92|19983.92|20061.54|19981.54|10
1739111720000|2025-02-09 14:35:20|20063.7|19983.7|20069.57|19989.57|20069.57|19989.57|20063.7|19983.7|10
1739111730000|2025-02-09 14:35:30|20069.52|19989.52|20072.75|19992.75|20072.83|19992.83|20069.52|19989.52|10
1739111740000|2025-02-09 14:35:40|20072.95|19992.95|20072.7|19992.7|20072.95|19992.95|20072.49|19992.49|9
1739111750000|2025-02-09 14:35:50|20070.93|19990.93|20069.55|19989.55|20070.93|19990.93|20069.55|19989.55|10
1739111760000|2025-02-09 14:36:00|20069.39|19989.39|20068.79|19988.79|20070.92|19990.92|20068.39|19988.39|10
1739111770000|2025-02-09 14:36:10|20069.14|19989.14|20071.22|19991.22|20071.22|19991.22|20069.14|19989.14|10
1739111780000|2025-02-09 14:36:20|20071.57|19991.57|20077.38|19997.38|20077.38|19997.38|20071.57|19991.57|10
1739111790000|2025-02-09 14:36:30|20076.7|19996.7|20076.39|19996.39|20076.7|19996.7|20073.7|19993.7|10
1739111800000|2025-02-09 14:36:40|20077.09|19997.09|20079.06|19999.06|20080.01|20000.01|20077.09|19997.09|10
1739111810000|2025-02-09 14:36:50|20079.27|19999.27|20082.74|20002.74|20082.96|20002.96|20079.27|19999.27|9
1739111820000|2025-02-09 14:37:00|20082.93|20002.93|20080.29|20000.29|20082.93|20002.93|20080.29|20000.29|10
1739111830000|2025-02-09 14:37:10|20080.17|20000.17|20081.49|20001.49|20081.71|20001.71|20080.17|20000.17|10
1739111840000|2025-02-09 14:37:20|20081.53|20001.53|20081.29|20001.29|20082.25|20002.25|20081.29|20001.29|10
1739111850000|2025-02-09 14:37:30|20081.32|20001.32|20078.62|19998.62|20081.32|20001.32|20078.62|19998.62|10
1739111860000|2025-02-09 14:37:40|20078.52|19998.52|20072.32|19992.32|20078.52|19998.52|20072.32|19992.32|10
1739111870000|2025-02-09 14:37:50|20072|19992|20068.42|19988.42|20072|19992|20068.42|19988.42|10
1739111880000|2025-02-09 14:38:00|20068.17|19988.17|20070.34|19990.34|20070.45|19990.45|20067.99|19987.99|10
1739111890000|2025-02-09 14:38:10|20070.46|19990.46|20069.71|19989.71|20071.09|19991.09|20069.71|19989.71|10
1739111900000|2025-02-09 14:38:20|20069.42|19989.42|20068.93|19988.93|20069.48|19989.48|20068.91|19988.91|10
1739111910000|2025-02-09 14:38:30|20069.72|19989.72|20074.44|19994.44|20074.44|19994.44|20069.72|19989.72|10
1739111920000|2025-02-09 14:38:40|20074.64|19994.64|20081.56|20001.56|20081.56|20001.56|20074.64|19994.64|10
1739111930000|2025-02-09 14:38:50|20083.14|20003.14|20085.75|20005.75|20085.75|20005.75|20083.14|20003.14|10
1739111940000|2025-02-09 14:39:00|20086.49|20006.49|20083.58|20003.58|20086.91|20006.91|20083|20003|10
1739111950000|2025-02-09 14:39:10|20083.6|20003.6|20084.29|20004.29|20084.44|20004.44|20082.26|20002.26|10
1739111960000|2025-02-09 14:39:20|20084.06|20004.06|20084.51|20004.51|20084.51|20004.51|20083.95|20003.95|10
1739111970000|2025-02-09 14:39:30|20084.29|20004.29|20085.94|20005.94|20085.94|20005.94|20084.29|20004.29|10
1739111980000|2025-02-09 14:39:40|20086.34|20006.34|20087.02|20007.02|20087.61|20007.61|20086.34|20006.34|10
1739111990000|2025-02-09 14:39:50|20086.93|20006.93|20086.7|20006.7|20087.31|20007.31|20086.7|20006.7|10
1739112000000|2025-02-09 14:40:00|20086.87|20006.87|20089.89|20009.89|20089.9|20009.9|20086.87|20006.87|10
1739112010000|2025-02-09 14:40:10|20090.64|20010.64|20089.2|20009.2|20093.13|20013.13|20089.2|20009.2|10
1739112020000|2025-02-09 14:40:20|20088.93|20008.93|20087.63|20007.63|20088.93|20008.93|20087.62|20007.62|9
1739112030000|2025-02-09 14:40:30|20087.24|20007.24|20086.5|20006.5|20087.24|20007.24|20086.46|20006.46|10
1739112040000|2025-02-09 14:40:40|20086.42|20006.42|20081.96|20001.96|20087.18|20007.18|20081.96|20001.96|10
1739112050000|2025-02-09 14:40:50|20081.83|20001.83|20075.24|19995.24|20081.83|20001.83|20075.18|19995.18|10
1739112060000|2025-02-09 14:41:00|20075.67|19995.67|20073.94|19993.94|20075.67|19995.67|20073.94|19993.94|10
1739112070000|2025-02-09 14:41:10|20074.12|19994.12|20073.58|19993.58|20074.12|19994.12|20070.15|19990.15|10
1739112080000|2025-02-09 14:41:20|20073.53|19993.53|20073.3|19993.3|20074.5|19994.5|20073.19|19993.19|10
1739112090000|2025-02-09 14:41:30|20073.06|19993.06|20076.2|19996.2|20076.2|19996.2|20072.94|19992.94|10
1739112100000|2025-02-09 14:41:40|20076.08|19996.08|20075.64|19995.64|20076.96|19996.96|20075.64|19995.64|10
1739112110000|2025-02-09 14:41:50|20075.34|19995.34|20073.23|19993.23|20075.34|19995.34|20073.18|19993.18|10
1739112120000|2025-02-09 14:42:00|20069.75|19989.75|20065.27|19985.27|20069.75|19989.75|20065.27|19985.27|10
1739112130000|2025-02-09 14:42:10|20064.36|19984.36|20063.08|19983.08|20064.36|19984.36|20061.91|19981.91|10
1739112140000|2025-02-09 14:42:20|20063.33|19983.33|20062.8|19982.8|20063.38|19983.38|20061.94|19981.94|10
1739112150000|2025-02-09 14:42:30|20063.47|19983.47|20064.23|19984.23|20064.45|19984.45|20063.47|19983.47|10
1739112160000|2025-02-09 14:42:40|20063.82|19983.82|20062.18|19982.18|20063.82|19983.82|20062.18|19982.18|10
1739112170000|2025-02-09 14:42:50|20062.64|19982.64|20065.46|19985.46|20065.68|19985.68|20062.64|19982.64|10
1739112180000|2025-02-09 14:43:00|20064.97|19984.97|20064.37|19984.37|20064.97|19984.97|20064.37|19984.37|10
1739112190000|2025-02-09 14:43:10|20064.38|19984.38|20062.99|19982.99|20064.38|19984.38|20062.99|19982.99|10
1739112200000|2025-02-09 14:43:20|20062.43|19982.43|20057.62|19977.62|20062.43|19982.43|20057.62|19977.62|10
1739112210000|2025-02-09 14:43:30|20060.08|19980.08|20057.72|19977.72|20060.2|19980.2|20057.63|19977.63|9
1739112220000|2025-02-09 14:43:40|20057.45|19977.45|20054.46|19974.46|20057.45|19977.45|20054.46|19974.46|10
1739112230000|2025-02-09 14:43:50|20054.95|19974.95|20053.74|19973.74|20055.2|19975.2|20053.74|19973.74|10
1739112240000|2025-02-09 14:44:00|20053.57|19973.57|20054.29|19974.29|20054.29|19974.29|20053.17|19973.17|10
1739112250000|2025-02-09 14:44:10|20054.45|19974.45|20055.7|19975.7|20055.79|19975.79|20054.45|19974.45|10
1739112260000|2025-02-09 14:44:20|20055.52|19975.52|20057.44|19977.44|20057.44|19977.44|20055.52|19975.52|10
1739112270000|2025-02-09 14:44:30|20057.77|19977.77|20059.35|19979.35|20059.35|19979.35|20057.77|19977.77|10
1739112280000|2025-02-09 14:44:40|20059.47|19979.47|20059.98|19979.98|20060.12|19980.12|20059.13|19979.13|10
1739112290000|2025-02-09 14:44:50|20060.08|19980.08|20056.88|19976.88|20060.74|19980.74|20056.88|19976.88|10
1739112300000|2025-02-09 14:45:00|20056.54|19976.54|20052.86|19972.86|20056.54|19976.54|20052.86|19972.86|10
1739112310000|2025-02-09 14:45:10|20053.04|19973.04|20051.6|19971.6|20053.32|19973.32|20051.6|19971.6|10
1739112320000|2025-02-09 14:45:20|20051.66|19971.66|20051.8|19971.8|20052.86|19972.86|20051.66|19971.66|10
1739112330000|2025-02-09 14:45:30|20052.01|19972.01|20051.44|19971.44|20052.11|19972.11|20051.08|19971.08|10
1739112340000|2025-02-09 14:45:40|20052.12|19972.12|20054.96|19974.96|20054.96|19974.96|20052.12|19972.12|10
1739112350000|2025-02-09 14:45:50|20055.96|19975.96|20058.14|19978.14|20058.14|19978.14|20055.96|19975.96|10
1739112360000|2025-02-09 14:46:00|20058.65|19978.65|20066.45|19986.45|20066.49|19986.49|20058.65|19978.65|10
1739112370000|2025-02-09 14:46:10|20066.38|19986.38|20061.6|19981.6|20067.14|19987.14|20061.6|19981.6|10
1739112380000|2025-02-09 14:46:20|20061.73|19981.73|20062.61|19982.61|20062.61|19982.61|20061.58|19981.58|10
1739112390000|2025-02-09 14:46:30|20062.82|19982.82|20063.95|19983.95|20064.22|19984.22|20062.82|19982.82|10
1739112400000|2025-02-09 14:46:40|20064.21|19984.21|20070.53|19990.53|20070.53|19990.53|20064.21|19984.21|10
1739112410000|2025-02-09 14:46:50|20070.97|19990.97|20072.18|19992.18|20072.28|19992.28|20070.97|19990.97|9
1739112420000|2025-02-09 14:47:00|20072.36|19992.36|20073.85|19993.85|20073.85|19993.85|20071.99|19991.99|10
1739112430000|2025-02-09 14:47:10|20073.73|19993.73|20078.5|19998.5|20078.5|19998.5|20073.73|19993.73|10
1739112440000|2025-02-09 14:47:20|20078.44|19998.44|20076.65|19996.65|20078.44|19998.44|20076.65|19996.65|10
1739112450000|2025-02-09 14:47:30|20075.66|19995.66|20070.86|19990.86|20075.66|19995.66|20070.66|19990.66|10
1739112460000|2025-02-09 14:47:40|20071.1|19991.1|20071.15|19991.15|20071.68|19991.68|20070.6|19990.6|10
1739112470000|2025-02-09 14:47:50|20070.92|19990.92|20071.6|19991.6|20072.27|19992.27|20070.28|19990.28|10
1739112480000|2025-02-09 14:48:00|20071.58|19991.58|20066.31|19986.31|20071.64|19991.64|20066.31|19986.31|9
1739112490000|2025-02-09 14:48:10|20062.4|19982.4|20057.96|19977.96|20062.4|19982.4|20057.86|19977.86|10
1739112500000|2025-02-09 14:48:20|20057.37|19977.37|20057.55|19977.55|20058.44|19978.44|20057.37|19977.37|9
1739112510000|2025-02-09 14:48:30|20057.57|19977.57|20056.09|19976.09|20057.58|19977.58|20056.06|19976.06|9
1739112520000|2025-02-09 14:48:40|20055.77|19975.77|20051.49|19971.49|20055.77|19975.77|20051.49|19971.49|10
1739112530000|2025-02-09 14:48:50|20050.35|19970.35|20050.25|19970.25|20050.35|19970.35|20049.78|19969.78|10
1739112540000|2025-02-09 14:49:00|20050.34|19970.34|20050.08|19970.08|20051.31|19971.31|20050.07|19970.07|10
1739112550000|2025-02-09 14:49:10|20049.79|19969.79|20053.07|19973.07|20053.07|19973.07|20048.83|19968.83|10
1739112560000|2025-02-09 14:49:20|20051.99|19971.99|20053.56|19973.56|20053.56|19973.56|20051.99|19971.99|9
1739112570000|2025-02-09 14:49:30|20054.03|19974.03|20054.76|19974.76|20054.76|19974.76|20053.8|19973.8|10
1739112580000|2025-02-09 14:49:40|20054.93|19974.93|20057.05|19977.05|20057.05|19977.05|20054.93|19974.93|10
1739112590000|2025-02-09 14:49:50|20057.12|19977.12|20055.73|19975.73|20057.58|19977.58|20055.73|19975.73|10
1739112600000|2025-02-09 14:50:00|20055.54|19975.54|20052.7|19972.7|20055.54|19975.54|20052.7|19972.7|9
1739112610000|2025-02-09 14:50:10|20052.92|19972.92|20054.96|19974.96|20054.96|19974.96|20052.67|19972.67|10
1739112620000|2025-02-09 14:50:20|20055.16|19975.16|20059.15|19979.15|20059.15|19979.15|20054.47|19974.47|10
1739112630000|2025-02-09 14:50:30|20058.99|19978.99|20059.86|19979.86|20061.26|19981.26|20058.74|19978.74|10
1739112640000|2025-02-09 14:50:40|20059.02|19979.02|20060.35|19980.35|20060.37|19980.37|20059.02|19979.02|10
1739112650000|2025-02-09 14:50:50|20060.32|19980.32|20062.05|19982.05|20062.05|19982.05|20059.92|19979.92|10
1739112660000|2025-02-09 14:51:00|20061.97|19981.97|20060.16|19980.16|20061.97|19981.97|20060.06|19980.06|10
1739112670000|2025-02-09 14:51:10|20060.1|19980.1|20058.77|19978.77|20060.32|19980.32|20058.77|19978.77|10
1739112680000|2025-02-09 14:51:20|20058.64|19978.64|20054.92|19974.92|20058.64|19978.64|20054.92|19974.92|10
1739112690000|2025-02-09 14:51:30|20054.4|19974.4|20053.85|19973.85|20054.4|19974.4|20053.64|19973.64|10
1739112700000|2025-02-09 14:51:40|20053.97|19973.97|20056.25|19976.25|20056.25|19976.25|20053.92|19973.92|10
1739112710000|2025-02-09 14:51:50|20056.83|19976.83|20057.85|19977.85|20057.85|19977.85|20056.72|19976.72|9
1739112720000|2025-02-09 14:52:00|20057.81|19977.81|20053.96|19973.96|20058.27|19978.27|20053.96|19973.96|10
1739112730000|2025-02-09 14:52:10|20053.76|19973.76|20055.46|19975.46|20055.72|19975.72|20053.67|19973.67|10
1739112740000|2025-02-09 14:52:20|20056.31|19976.31|20057.98|19977.98|20058.29|19978.29|20056.31|19976.31|10
1739112750000|2025-02-09 14:52:30|20057.97|19977.97|20056.05|19976.05|20057.97|19977.97|20056.05|19976.05|9
1739112760000|2025-02-09 14:52:40|20056.16|19976.16|20059.25|19979.25|20059.25|19979.25|20056.16|19976.16|9
1739112770000|2025-02-09 14:52:50|20059.14|19979.14|20050.08|19970.08|20059.14|19979.14|20050.08|19970.08|10
1739112780000|2025-02-09 14:53:00|20049.63|19969.63|20046.8|19966.8|20049.63|19969.63|20046.24|19966.24|10
1739112790000|2025-02-09 14:53:10|20045.93|19965.93|20045.32|19965.32|20045.93|19965.93|20044.57|19964.57|10
1739112800000|2025-02-09 14:53:20|20045.93|19965.93|20046.68|19966.68|20046.96|19966.96|20045.93|19965.93|10
1739112810000|2025-02-09 14:53:30|20045.27|19965.27|20043.85|19963.85|20045.68|19965.68|20043.84|19963.84|9
1739112820000|2025-02-09 14:53:40|20044.19|19964.19|20044.74|19964.74|20044.74|19964.74|20044.19|19964.19|9
1739112830000|2025-02-09 14:53:50|20044.96|19964.96|20045.52|19965.52|20045.52|19965.52|20044.94|19964.94|7
1739112840000|2025-02-09 14:54:00|20045.5|19965.5|20046.7|19966.7|20047.09|19967.09|20045.5|19965.5|10
1739112850000|2025-02-09 14:54:10|20046.59|19966.59|20044.23|19964.23|20046.59|19966.59|20044.23|19964.23|10
1739112860000|2025-02-09 14:54:20|20044.42|19964.42|20046.7|19966.7|20046.7|19966.7|20044.42|19964.42|10
1739112870000|2025-02-09 14:54:30|20047.36|19967.36|20049.48|19969.48|20049.48|19969.48|20047.36|19967.36|10
1739112880000|2025-02-09 14:54:40|20048.92|19968.92|20048.08|19968.08|20048.92|19968.92|20047.38|19967.38|10
1739112890000|2025-02-09 14:54:50|20048.14|19968.14|20048.44|19968.44|20049.11|19969.11|20048.14|19968.14|9
1739112900000|2025-02-09 14:55:00|20048.46|19968.46|20054.13|19974.13|20054.13|19974.13|20048.46|19968.46|10
1739112910000|2025-02-09 14:55:10|20054.35|19974.35|20054.45|19974.45|20055.09|19975.09|20053.66|19973.66|10
1739112920000|2025-02-09 14:55:20|20054.6|19974.6|20054.1|19974.1|20054.75|19974.75|20053.68|19973.68|10
1739112930000|2025-02-09 14:55:30|20054.93|19974.93|20055.58|19975.58|20056.19|19976.19|20054.93|19974.93|9
1739112940000|2025-02-09 14:55:40|20055.78|19975.78|20054.23|19974.23|20055.78|19975.78|20054.23|19974.23|10
1739112950000|2025-02-09 14:55:50|20054.13|19974.13|20053.26|19973.26|20054.87|19974.87|20053.26|19973.26|9
1739112960000|2025-02-09 14:56:00|20053.23|19973.23|20057.75|19977.75|20057.75|19977.75|20053.2|19973.2|10
1739112970000|2025-02-09 14:56:10|20058.02|19978.02|20061.01|19981.01|20061.01|19981.01|20058.02|19978.02|10
1739112980000|2025-02-09 14:56:20|20061.25|19981.25|20065.89|19985.89|20065.89|19985.89|20061.25|19981.25|10
1739112990000|2025-02-09 14:56:30|20066.24|19986.24|20065.85|19985.85|20067.47|19987.47|20065.85|19985.85|10
1739113000000|2025-02-09 14:56:40|20065.68|19985.68|20068.05|19988.05|20069.1|19989.1|20065.68|19985.68|10
1739113010000|2025-02-09 14:56:50|20068.16|19988.16|20067.89|19987.89|20068.27|19988.27|20067.31|19987.31|10
1739113020000|2025-02-09 14:57:00|20068.14|19988.14|20069.38|19989.38|20069.62|19989.62|20066.44|19986.44|10
1739113030000|2025-02-09 14:57:10|20069.46|19989.46|20071.59|19991.59|20071.59|19991.59|20069.14|19989.14|10
1739113040000|2025-02-09 14:57:20|20071.82|19991.82|20075.16|19995.16|20075.16|19995.16|20071.82|19991.82|10
1739113050000|2025-02-09 14:57:30|20074.88|19994.88|20075.51|19995.51|20075.51|19995.51|20074.35|19994.35|9
1739113060000|2025-02-09 14:57:40|20076.18|19996.18|20077.91|19997.91|20077.91|19997.91|20076.18|19996.18|10
1739113070000|2025-02-09 14:57:50|20077.87|19997.87|20076.47|19996.47|20077.87|19997.87|20076.47|19996.47|10
1739113080000|2025-02-09 14:58:00|20076.25|19996.25|20079.87|19999.87|20079.87|19999.87|20076.17|19996.17|10
1739113090000|2025-02-09 14:58:10|20079.92|19999.92|20081.47|20001.47|20081.47|20001.47|20079.82|19999.82|10
1739113100000|2025-02-09 14:58:20|20082.2|20002.2|20083.09|20003.09|20083.09|20003.09|20082.2|20002.2|9
1739113110000|2025-02-09 14:58:30|20081.8|20001.8|20082.97|20002.97|20082.97|20002.97|20081.8|20001.8|9
1739113120000|2025-02-09 14:58:40|20082.61|20002.61|20081.28|20001.28|20083.04|20003.04|20081.28|20001.28|10
1739113130000|2025-02-09 14:58:50|20081.22|20001.22|20078.94|19998.94|20081.22|20001.22|20078.94|19998.94|10
1739113140000|2025-02-09 14:59:00|20078.6|19998.6|20078.67|19998.67|20079.35|19999.35|20077.96|19997.96|10
1739113150000|2025-02-09 14:59:10|20078.97|19998.97|20082.25|20002.25|20082.25|20002.25|20078.88|19998.88|10
1739113160000|2025-02-09 14:59:20|20082.42|20002.42|20084.03|20004.03|20084.03|20004.03|20082.42|20002.42|9
1739113170000|2025-02-09 14:59:30|20084.13|20004.13|20084.84|20004.84|20084.84|20004.84|20084.08|20004.08|9
1739113180000|2025-02-09 14:59:40|20084.95|20004.95|20084.77|20004.77|20084.98|20004.98|20084.49|20004.49|10
1739113190000|2025-02-09 14:59:50|20084.8|20004.8|20082.61|20002.61|20084.8|20004.8|20082.61|20002.61|10
1739113200000|2025-02-09 15:00:00|20082.35|20002.35|20079.48|19999.48|20082.35|20002.35|20079.48|19999.48|10
1739113210000|2025-02-09 15:00:10|20079.58|19999.58|20082.38|20002.38|20082.38|20002.38|20079.06|19999.06|10
1739113220000|2025-02-09 15:00:20|20083.43|20003.43|20089.44|20009.44|20089.44|20009.44|20083.43|20003.43|10
1739113230000|2025-02-09 15:00:30|20090.6|20010.6|20092.26|20012.26|20092.72|20012.72|20090.6|20010.6|10
1739113240000|2025-02-09 15:00:40|20092.24|20012.24|20091.65|20011.65|20094.26|20014.26|20091.65|20011.65|10
1739113250000|2025-02-09 15:00:50|20092.08|20012.08|20092.02|20012.02|20092.08|20012.08|20091.16|20011.16|10
1739113260000|2025-02-09 15:01:00|20092.43|20012.43|20093.05|20013.05|20093.46|20013.46|20092.43|20012.43|9
1739113270000|2025-02-09 15:01:10|20093.33|20013.33|20096.35|20016.35|20096.73|20016.73|20093.33|20013.33|10
1739113280000|2025-02-09 15:01:20|20096.8|20016.8|20098.66|20018.66|20098.69|20018.69|20096.71|20016.71|10
1739113290000|2025-02-09 15:01:30|20098.44|20018.44|20096.96|20016.96|20098.44|20018.44|20096.79|20016.79|10
1739113300000|2025-02-09 15:01:40|20097.12|20017.12|20096.41|20016.41|20097.12|20017.12|20095.34|20015.34|10
1739113310000|2025-02-09 15:01:50|20096.22|20016.22|20098.72|20018.72|20098.72|20018.72|20096.22|20016.22|10
1739113320000|2025-02-09 15:02:00|20098.88|20018.88|20100.57|20020.57|20100.77|20020.77|20098.88|20018.88|10
1739113330000|2025-02-09 15:02:10|20100.75|20020.75|20098.45|20018.45|20100.75|20020.75|20098.2|20018.2|10
1739113340000|2025-02-09 15:02:20|20098.41|20018.41|20098.09|20018.09|20098.41|20018.41|20097.88|20017.88|8
1739113350000|2025-02-09 15:02:30|20098.98|20018.98|20101.59|20021.59|20101.59|20021.59|20098.98|20018.98|10
1739113360000|2025-02-09 15:02:40|20101.83|20021.83|20103|20023|20103|20023|20100.49|20020.49|10
1739113370000|2025-02-09 15:02:50|20103.27|20023.27|20107.04|20027.04|20107.04|20027.04|20103.27|20023.27|10
1739113380000|2025-02-09 15:03:00|20107.25|20027.25|20107.54|20027.54|20108.74|20028.74|20107.25|20027.25|9
1739113390000|2025-02-09 15:03:10|20107.53|20027.53|20112.41|20032.41|20112.41|20032.41|20107.53|20027.53|10
1739113400000|2025-02-09 15:03:20|20112.57|20032.57|20113.64|20033.64|20113.64|20033.64|20112.57|20032.57|10
1739113410000|2025-02-09 15:03:30|20113.65|20033.65|20117.17|20037.17|20117.17|20037.17|20113.65|20033.65|10
1739113420000|2025-02-09 15:03:40|20117.39|20037.39|20116.23|20036.23|20117.73|20037.73|20116.22|20036.22|10
1739113430000|2025-02-09 15:03:50|20116.41|20036.41|20120.04|20040.04|20120.22|20040.22|20116.41|20036.41|10
1739113440000|2025-02-09 15:04:00|20120.2|20040.2|20125.54|20045.54|20125.64|20045.64|20120.17|20040.17|10
1739113450000|2025-02-09 15:04:10|20125.34|20045.34|20122.03|20042.03|20125.34|20045.34|20122.03|20042.03|9
1739113460000|2025-02-09 15:04:20|20122.04|20042.04|20122.19|20042.19|20122.19|20042.19|20122.03|20042.03|8
1739113470000|2025-02-09 15:04:30|20122.22|20042.22|20125.56|20045.56|20125.56|20045.56|20122.22|20042.22|10
1739113480000|2025-02-09 15:04:40|20126.01|20046.01|20130.13|20050.13|20130.13|20050.13|20126.01|20046.01|10
1739113490000|2025-02-09 15:04:50|20130.3|20050.3|20132.6|20052.6|20132.6|20052.6|20129.83|20049.83|10
1739113500000|2025-02-09 15:05:00|20132.79|20052.79|20134.64|20054.64|20134.64|20054.64|20132.7|20052.7|10
1739113510000|2025-02-09 15:05:10|20134.82|20054.82|20141.79|20061.79|20141.79|20061.79|20134.82|20054.82|10
1739113520000|2025-02-09 15:05:20|20145.15|20065.15|20148.57|20068.57|20149.47|20069.47|20145.15|20065.15|10
1739113530000|2025-02-09 15:05:30|20148.23|20068.23|20148.78|20068.78|20149.08|20069.08|20146.07|20066.07|10
1739113540000|2025-02-09 15:05:40|20148.7|20068.7|20150.83|20070.83|20150.83|20070.83|20148.7|20068.7|10
1739113550000|2025-02-09 15:05:50|20150.09|20070.09|20150.22|20070.22|20150.31|20070.31|20149.14|20069.14|10
1739113560000|2025-02-09 15:06:00|20150.05|20070.05|20146.98|20066.98|20150.43|20070.43|20146.98|20066.98|10
1739113570000|2025-02-09 15:06:10|20146.6|20066.6|20144.28|20064.28|20146.6|20066.6|20142.7|20062.7|10
1739113580000|2025-02-09 15:06:20|20145.07|20065.07|20143.89|20063.89|20146.1|20066.1|20143.85|20063.85|10
1739113590000|2025-02-09 15:06:30|20143.59|20063.59|20142.06|20062.06|20143.72|20063.72|20142.01|20062.01|10
1739113600000|2025-02-09 15:06:40|20141.82|20061.82|20141.6|20061.6|20142.61|20062.61|20141.42|20061.42|10
1739113610000|2025-02-09 15:06:50|20140.52|20060.52|20139.15|20059.15|20140.52|20060.52|20137.54|20057.54|10
1739113620000|2025-02-09 15:07:00|20139.89|20059.89|20146.27|20066.27|20146.27|20066.27|20139.89|20059.89|10
1739113630000|2025-02-09 15:07:10|20146.96|20066.96|20144.61|20064.61|20147.32|20067.32|20144.54|20064.54|10
1739113640000|2025-02-09 15:07:20|20144.75|20064.75|20148.9|20068.9|20148.9|20068.9|20144.75|20064.75|10
1739113650000|2025-02-09 15:07:30|20149.68|20069.68|20149.96|20069.96|20150.9|20070.9|20149.63|20069.63|10
1739113660000|2025-02-09 15:07:40|20149.79|20069.79|20149.19|20069.19|20153.54|20073.54|20149.04|20069.04|10
1739113670000|2025-02-09 15:07:50|20149.09|20069.09|20144.03|20064.03|20149.09|20069.09|20144.03|20064.03|10
1739113680000|2025-02-09 15:08:00|20144.14|20064.14|20143.56|20063.56|20144.39|20064.39|20143.13|20063.13|9
1739113690000|2025-02-09 15:08:10|20143.65|20063.65|20143.67|20063.67|20143.67|20063.67|20142.41|20062.41|10
1739113700000|2025-02-09 15:08:20|20143.82|20063.82|20146.46|20066.46|20146.46|20066.46|20143.82|20063.82|10
1739113710000|2025-02-09 15:08:30|20146.72|20066.72|20147.14|20067.14|20147.27|20067.27|20146.66|20066.66|9
1739113720000|2025-02-09 15:08:40|20147.25|20067.25|20148.84|20068.84|20148.98|20068.98|20147.25|20067.25|10
1739113730000|2025-02-09 15:08:50|20148.83|20068.83|20151.19|20071.19|20151.19|20071.19|20148.78|20068.78|9
1739113740000|2025-02-09 15:09:00|20152.46|20072.46|20152.89|20072.89|20154.16|20074.16|20152.46|20072.46|10
1739113750000|2025-02-09 15:09:10|20152.7|20072.7|20153.39|20073.39|20153.39|20073.39|20152.52|20072.52|10
1739113760000|2025-02-09 15:09:20|20153.47|20073.47|20154.17|20074.17|20154.29|20074.29|20153.47|20073.47|10
1739113770000|2025-02-09 15:09:30|20154.07|20074.07|20153.09|20073.09|20154.07|20074.07|20153.09|20073.09|10
1739113780000|2025-02-09 15:09:40|20152.96|20072.96|20153.01|20073.01|20153.69|20073.69|20152.96|20072.96|9
1739113790000|2025-02-09 15:09:50|20152.96|20072.96|20153.72|20073.72|20154.02|20074.02|20152.96|20072.96|9
1739113800000|2025-02-09 15:10:00|20154.15|20074.15|20153.62|20073.62|20154.15|20074.15|20153.53|20073.53|10
1739113810000|2025-02-09 15:10:10|20153.72|20073.72|20153.11|20073.11|20153.8|20073.8|20152.85|20072.85|9
1739113820000|2025-02-09 15:10:20|20153.36|20073.36|20155.28|20075.28|20156.13|20076.13|20153.36|20073.36|9
1739113830000|2025-02-09 15:10:30|20155.38|20075.38|20163.06|20083.06|20163.06|20083.06|20155.32|20075.32|10
1739113840000|2025-02-09 15:10:40|20161.64|20081.64|20165.6|20085.6|20165.6|20085.6|20161.64|20081.64|10
1739113850000|2025-02-09 15:10:50|20166.35|20086.35|20166.07|20086.07|20166.67|20086.67|20165.99|20085.99|10
1739113860000|2025-02-09 15:11:00|20166.04|20086.04|20168.37|20088.37|20170.12|20090.12|20166.04|20086.04|10
1739113870000|2025-02-09 15:11:10|20168.6|20088.6|20173.9|20093.9|20173.9|20093.9|20168.26|20088.26|10
1739113880000|2025-02-09 15:11:20|20174.15|20094.15|20182.12|20102.12|20184.76|20104.76|20174.15|20094.15|10
1739113890000|2025-02-09 15:11:30|20183.16|20103.16|20186.86|20106.86|20186.86|20106.86|20182.4|20102.4|10
1739113900000|2025-02-09 15:11:40|20186.85|20106.85|20188.25|20108.25|20188.37|20108.37|20186.37|20106.37|10
1739113910000|2025-02-09 15:11:50|20187.47|20107.47|20188.59|20108.59|20188.59|20108.59|20187.3|20107.3|10
1739113920000|2025-02-09 15:12:00|20188.22|20108.22|20191.43|20111.43|20191.43|20111.43|20185.98|20105.98|10
1739113930000|2025-02-09 15:12:10|20191.33|20111.33|20192.45|20112.45|20192.97|20112.97|20191.1|20111.1|10
1739113940000|2025-02-09 15:12:20|20196.59|20116.59|20199.52|20119.52|20200.47|20120.47|20196.59|20116.59|10
1739113950000|2025-02-09 15:12:30|20199.23|20119.23|20197.44|20117.44|20199.23|20119.23|20197.23|20117.23|10
1739113960000|2025-02-09 15:12:40|20197.04|20117.04|20192.6|20112.6|20197.04|20117.04|20192.6|20112.6|10
1739113970000|2025-02-09 15:12:50|20192.55|20112.55|20189.3|20109.3|20192.92|20112.92|20189.3|20109.3|10
1739113980000|2025-02-09 15:13:00|20188.92|20108.92|20188.93|20108.93|20190.09|20110.09|20188.87|20108.87|10
1739113990000|2025-02-09 15:13:10|20189|20109|20185.91|20105.91|20189|20109|20185.86|20105.86|10
1739114000000|2025-02-09 15:13:20|20184.45|20104.45|20184.6|20104.6|20185.18|20105.18|20183.9|20103.9|10
1739114010000|2025-02-09 15:13:30|20184.67|20104.67|20184.96|20104.96|20184.96|20104.96|20184.11|20104.11|10
1739114020000|2025-02-09 15:13:40|20184.9|20104.9|20185.48|20105.48|20185.51|20105.51|20184.56|20104.56|10
1739114030000|2025-02-09 15:13:50|20185.47|20105.47|20186.68|20106.68|20186.9|20106.9|20185.47|20105.47|9
1739114040000|2025-02-09 15:14:00|20185.95|20105.95|20189.12|20109.12|20189.12|20109.12|20185|20105|10
1739114050000|2025-02-09 15:14:10|20189.59|20109.59|20193.1|20113.1|20193.23|20113.23|20189.26|20109.26|9
1739114060000|2025-02-09 15:14:20|20193.48|20113.48|20191.79|20111.79|20193.48|20113.48|20191.79|20111.79|10
1739114070000|2025-02-09 15:14:30|20191.54|20111.54|20189.51|20109.51|20191.54|20111.54|20189.51|20109.51|10
1739114080000|2025-02-09 15:14:40|20188.93|20108.93|20182.94|20102.94|20188.93|20108.93|20182.43|20102.43|10
1739114090000|2025-02-09 15:14:50|20182.84|20102.84|20183.15|20103.15|20183.54|20103.54|20182.79|20102.79|10
1739114100000|2025-02-09 15:15:00|20183.2|20103.2|20185.38|20105.38|20185.38|20105.38|20183.2|20103.2|10
1739114110000|2025-02-09 15:15:10|20186.05|20106.05|20180.19|20100.19|20186.37|20106.37|20180.19|20100.19|10
1739114120000|2025-02-09 15:15:20|20179.72|20099.72|20177.45|20097.45|20179.72|20099.72|20177.45|20097.45|10
1739114130000|2025-02-09 15:15:30|20177.31|20097.31|20176.1|20096.1|20177.31|20097.31|20175.66|20095.66|10
1739114140000|2025-02-09 15:15:40|20176.15|20096.15|20175.51|20095.51|20176.15|20096.15|20175.29|20095.29|9
1739114150000|2025-02-09 15:15:50|20175.61|20095.61|20169.3|20089.3|20175.61|20095.61|20168.88|20088.88|10
1739114160000|2025-02-09 15:16:00|20169.48|20089.48|20171.64|20091.64|20172.28|20092.28|20169.48|20089.48|9
1739114170000|2025-02-09 15:16:10|20171.72|20091.72|20170.7|20090.7|20172.21|20092.21|20170.7|20090.7|10
1739114180000|2025-02-09 15:16:20|20170.38|20090.38|20168.21|20088.21|20170.38|20090.38|20168.21|20088.21|10
1739114190000|2025-02-09 15:16:30|20168.16|20088.16|20162.56|20082.56|20168.16|20088.16|20162.56|20082.56|10
1739114200000|2025-02-09 15:16:40|20161.13|20081.13|20159.45|20079.45|20161.13|20081.13|20159.45|20079.45|10
1739114210000|2025-02-09 15:16:50|20159.04|20079.04|20158.06|20078.06|20159.04|20079.04|20157.14|20077.14|10
1739114220000|2025-02-09 15:17:00|20158.69|20078.69|20163.04|20083.04|20163.93|20083.93|20158.69|20078.69|10
1739114230000|2025-02-09 15:17:10|20162.74|20082.74|20161.11|20081.11|20162.74|20082.74|20161.01|20081.01|10
1739114240000|2025-02-09 15:17:20|20161.64|20081.64|20158.31|20078.31|20162.07|20082.07|20158.31|20078.31|10
1739114250000|2025-02-09 15:17:30|20158.57|20078.57|20160.26|20080.26|20160.26|20080.26|20158.26|20078.26|10
1739114260000|2025-02-09 15:17:40|20160.84|20080.84|20163.96|20083.96|20164.1|20084.1|20160.81|20080.81|10
1739114270000|2025-02-09 15:17:50|20163.93|20083.93|20163.38|20083.38|20164.35|20084.35|20163.38|20083.38|10
1739114280000|2025-02-09 15:18:00|20163.2|20083.2|20164.56|20084.56|20164.56|20084.56|20161.81|20081.81|10
1739114290000|2025-02-09 15:18:10|20164.8|20084.8|20166.41|20086.41|20166.93|20086.93|20164.8|20084.8|10
1739114300000|2025-02-09 15:18:20|20166.49|20086.49|20166.98|20086.98|20166.98|20086.98|20166.4|20086.4|10
1739114310000|2025-02-09 15:18:30|20167.08|20087.08|20167.63|20087.63|20168.01|20088.01|20167.08|20087.08|10
1739114320000|2025-02-09 15:18:40|20168.28|20088.28|20168.83|20088.83|20168.87|20088.87|20168.21|20088.21|9
1739114330000|2025-02-09 15:18:50|20168.87|20088.87|20168.63|20088.63|20169|20089|20168.44|20088.44|10
1739114340000|2025-02-09 15:19:00|20168.53|20088.53|20167.44|20087.44|20168.74|20088.74|20167.44|20087.44|10
1739114350000|2025-02-09 15:19:10|20167.13|20087.13|20169.91|20089.91|20170.52|20090.52|20166.5|20086.5|10
1739114360000|2025-02-09 15:19:20|20169.71|20089.71|20172.16|20092.16|20172.16|20092.16|20169.68|20089.68|10
1739114370000|2025-02-09 15:19:30|20172.34|20092.34|20174.98|20094.98|20174.98|20094.98|20172.34|20092.34|10
1739114380000|2025-02-09 15:19:40|20175.02|20095.02|20177.24|20097.24|20177.24|20097.24|20175.02|20095.02|10
1739114390000|2025-02-09 15:19:50|20177.01|20097.01|20181.87|20101.87|20181.87|20101.87|20176.7|20096.7|9
1739114400000|2025-02-09 15:20:00|20181.97|20101.97|20190.92|20110.92|20190.92|20110.92|20181.97|20101.97|10
1739114410000|2025-02-09 15:20:10|20190.62|20110.62|20184.16|20104.16|20190.62|20110.62|20184.16|20104.16|10
1739114420000|2025-02-09 15:20:20|20182.84|20102.84|20181.47|20101.47|20182.84|20102.84|20181.47|20101.47|10
1739114430000|2025-02-09 15:20:30|20181.46|20101.46|20183.21|20103.21|20183.21|20103.21|20181.22|20101.22|10
1739114440000|2025-02-09 15:20:40|20183.08|20103.08|20188.07|20108.07|20189.7|20109.7|20183.08|20103.08|10
1739114450000|2025-02-09 15:20:50|20187.53|20107.53|20188.36|20108.36|20189.06|20109.06|20187.16|20107.16|10
1739114460000|2025-02-09 15:21:00|20188.34|20108.34|20188.53|20108.53|20189.45|20109.45|20188.27|20108.27|9
1739114470000|2025-02-09 15:21:10|20188.29|20108.29|20189.16|20109.16|20189.34|20109.34|20188.23|20108.23|9
1739114480000|2025-02-09 15:21:20|20189.13|20109.13|20189.04|20109.04|20189.13|20109.13|20188.07|20108.07|10
1739114490000|2025-02-09 15:21:30|20188.98|20108.98|20191.9|20111.9|20192.3|20112.3|20188.98|20108.98|10
1739114500000|2025-02-09 15:21:40|20191.7|20111.7|20192.33|20112.33|20192.33|20112.33|20191.36|20111.36|10
1739114510000|2025-02-09 15:21:50|20195.19|20115.19|20196.8|20116.8|20196.8|20116.8|20195.19|20115.19|10
1739114520000|2025-02-09 15:22:00|20196.77|20116.77|20211.26|20131.26|20211.26|20131.26|20196.77|20116.77|10
1739114530000|2025-02-09 15:22:10|20212.22|20132.22|20217.15|20137.15|20217.97|20137.97|20212.22|20132.22|10
1739114540000|2025-02-09 15:22:20|20216.77|20136.77|20217.85|20137.85|20217.85|20137.85|20214.72|20134.72|10
1739114550000|2025-02-09 15:22:30|20219.16|20139.16|20225.08|20145.08|20225.37|20145.37|20219.16|20139.16|10
1739114560000|2025-02-09 15:22:40|20225.41|20145.41|20224.88|20144.88|20225.63|20145.63|20224.77|20144.77|10
1739114570000|2025-02-09 15:22:50|20225.06|20145.06|20224.34|20144.34|20225.06|20145.06|20223.82|20143.82|10
1739114580000|2025-02-09 15:23:00|20225.12|20145.12|20225.48|20145.48|20226.38|20146.38|20224.31|20144.31|10
1739114590000|2025-02-09 15:23:10|20225.09|20145.09|20222.24|20142.24|20225.26|20145.26|20222.24|20142.24|10
1739114600000|2025-02-09 15:23:20|20222.09|20142.09|20221.34|20141.34|20222.09|20142.09|20221.34|20141.34|10
1739114610000|2025-02-09 15:23:30|20221.12|20141.12|20220.09|20140.09|20221.26|20141.26|20220.09|20140.09|10
1739114620000|2025-02-09 15:23:40|20223.1|20143.1|20223.01|20143.01|20224.14|20144.14|20223.01|20143.01|10
1739114630000|2025-02-09 15:23:50|20219.49|20139.49|20217.96|20137.96|20219.49|20139.49|20217.83|20137.83|9
1739114640000|2025-02-09 15:24:00|20218.15|20138.15|20220.87|20140.87|20220.87|20140.87|20216.25|20136.25|10
1739114650000|2025-02-09 15:24:10|20221.24|20141.24|20222.14|20142.14|20222.14|20142.14|20221.17|20141.17|10
1739114660000|2025-02-09 15:24:20|20222.37|20142.37|20223.32|20143.32|20223.55|20143.55|20222.37|20142.37|10
1739114670000|2025-02-09 15:24:30|20224.16|20144.16|20223.5|20143.5|20224.16|20144.16|20223.46|20143.46|9
1739114680000|2025-02-09 15:24:40|20223.38|20143.38|20223.58|20143.58|20223.58|20143.58|20222.58|20142.58|10
1739114690000|2025-02-09 15:24:50|20223.63|20143.63|20221.99|20141.99|20224.05|20144.05|20221.99|20141.99|10
1739114700000|2025-02-09 15:25:00|20221.39|20141.39|20215.88|20135.88|20221.7|20141.7|20215.88|20135.88|10
1739114710000|2025-02-09 15:25:10|20215.57|20135.57|20207.51|20127.51|20215.57|20135.57|20207.51|20127.51|10
1739114720000|2025-02-09 15:25:20|20207.45|20127.45|20207.02|20127.02|20207.62|20127.62|20207.02|20127.02|10
1739114730000|2025-02-09 15:25:30|20207|20127|20202.12|20122.12|20207|20127|20201.73|20121.73|10
1739114740000|2025-02-09 15:25:40|20202.24|20122.24|20200.38|20120.38|20202.24|20122.24|20200.38|20120.38|9
1739114750000|2025-02-09 15:25:50|20199.92|20119.92|20195.68|20115.68|20199.92|20119.92|20195.68|20115.68|10
1739114760000|2025-02-09 15:26:00|20195.44|20115.44|20193.73|20113.73|20195.44|20115.44|20193.68|20113.68|10
1739114770000|2025-02-09 15:26:10|20194.34|20114.34|20196.94|20116.94|20196.94|20116.94|20194.28|20114.28|10
1739114780000|2025-02-09 15:26:20|20196.92|20116.92|20195.57|20115.57|20196.93|20116.93|20195.57|20115.57|10
1739114790000|2025-02-09 15:26:30|20195.69|20115.69|20197.62|20117.62|20197.97|20117.97|20194.93|20114.93|10
1739114800000|2025-02-09 15:26:40|20198.4|20118.4|20196.64|20116.64|20198.67|20118.67|20196.43|20116.43|10
1739114810000|2025-02-09 15:26:50|20196.68|20116.68|20197.47|20117.47|20197.54|20117.54|20196.12|20116.12|10
1739114820000|2025-02-09 15:27:00|20197.48|20117.48|20190.49|20110.49|20197.48|20117.48|20190.49|20110.49|10
1739114830000|2025-02-09 15:27:10|20189.94|20109.94|20186.58|20106.58|20189.94|20109.94|20185.9|20105.9|10
1739114840000|2025-02-09 15:27:20|20185.97|20105.97|20184.98|20104.98|20185.97|20105.97|20184.54|20104.54|10
1739114850000|2025-02-09 15:27:30|20185.22|20105.22|20184.97|20104.97|20186.34|20106.34|20184.97|20104.97|9
1739114860000|2025-02-09 15:27:40|20184.99|20104.99|20184.61|20104.61|20185.02|20105.02|20184.61|20104.61|10
1739114870000|2025-02-09 15:27:50|20184.59|20104.59|20183.56|20103.56|20184.59|20104.59|20183.56|20103.56|8
1739114880000|2025-02-09 15:28:00|20183.54|20103.54|20182.92|20102.92|20183.55|20103.55|20182.91|20102.91|9
1739114890000|2025-02-09 15:28:10|20182.68|20102.68|20180.73|20100.73|20182.72|20102.72|20180.73|20100.73|10
1739114900000|2025-02-09 15:28:20|20180.61|20100.61|20178.01|20098.01|20180.61|20100.61|20178.01|20098.01|10
1739114910000|2025-02-09 15:28:30|20177.17|20097.17|20179.15|20099.15|20179.15|20099.15|20176.88|20096.88|10
1739114920000|2025-02-09 15:28:40|20179.23|20099.23|20179.78|20099.78|20180.15|20100.15|20179.23|20099.23|10
1739114930000|2025-02-09 15:28:50|20179.84|20099.84|20177.31|20097.31|20179.84|20099.84|20177.06|20097.06|10
1739114940000|2025-02-09 15:29:00|20177.23|20097.23|20174.4|20094.4|20177.23|20097.23|20174.05|20094.05|10
1739114950000|2025-02-09 15:29:10|20174.44|20094.44|20174.33|20094.33|20174.98|20094.98|20173.34|20093.34|10
1739114960000|2025-02-09 15:29:20|20179.83|20099.83|20179.66|20099.66|20179.88|20099.88|20179.36|20099.36|10
1739114970000|2025-02-09 15:29:30|20180.07|20100.07|20180.49|20100.49|20180.49|20100.49|20180.07|20100.07|10
1739114980000|2025-02-09 15:29:40|20180.32|20100.32|20180.82|20100.82|20181.13|20101.13|20180.14|20100.14|9
1739114990000|2025-02-09 15:29:50|20180.95|20100.95|20181.1|20101.1|20181.1|20101.1|20180.85|20100.85|8
1739115000000|2025-02-09 15:30:00|20181.08|20101.08|20180.88|20100.88|20181.08|20101.08|20179.38|20099.38|10
1739115010000|2025-02-09 15:30:10|20181.03|20101.03|20176.44|20096.44|20181.59|20101.59|20176.44|20096.44|10
1739115020000|2025-02-09 15:30:20|20176.52|20096.52|20173.64|20093.64|20176.6|20096.6|20173.64|20093.64|10
1739115030000|2025-02-09 15:30:30|20173.37|20093.37|20172.2|20092.2|20173.37|20093.37|20172.2|20092.2|10
1739115040000|2025-02-09 15:30:40|20171.83|20091.83|20170.05|20090.05|20171.83|20091.83|20170.05|20090.05|10
1739115050000|2025-02-09 15:30:50|20169.44|20089.44|20162.04|20082.04|20169.44|20089.44|20162.04|20082.04|10
1739115060000|2025-02-09 15:31:00|20161.5|20081.5|20156.5|20076.5|20162.41|20082.41|20156.5|20076.5|10
1739115070000|2025-02-09 15:31:10|20156.89|20076.89|20153.93|20073.93|20156.89|20076.89|20153.93|20073.93|10
1739115080000|2025-02-09 15:31:20|20153.64|20073.64|20153.82|20073.82|20154.11|20074.11|20153.51|20073.51|10
1739115090000|2025-02-09 15:31:30|20154.27|20074.27|20158.13|20078.13|20158.13|20078.13|20154.27|20074.27|10
1739115100000|2025-02-09 15:31:40|20158.3|20078.3|20163.01|20083.01|20163.01|20083.01|20158.3|20078.3|10
1739115110000|2025-02-09 15:31:50|20163.47|20083.47|20161.39|20081.39|20163.47|20083.47|20161.04|20081.04|10
1739115120000|2025-02-09 15:32:00|20161.42|20081.42|20162.79|20082.79|20162.79|20082.79|20160.3|20080.3|10
1739115130000|2025-02-09 15:32:10|20162.63|20082.63|20167.63|20087.63|20167.96|20087.96|20162.63|20082.63|10
1739115140000|2025-02-09 15:32:20|20168.94|20088.94|20172.4|20092.4|20172.4|20092.4|20167.02|20087.02|10
1739115150000|2025-02-09 15:32:30|20172.48|20092.48|20172.2|20092.2|20172.55|20092.55|20171.82|20091.82|10
1739115160000|2025-02-09 15:32:40|20172.36|20092.36|20171.85|20091.85|20173.3|20093.3|20171.83|20091.83|10
1739115170000|2025-02-09 15:32:50|20171.93|20091.93|20171.81|20091.81|20172.06|20092.06|20171.1|20091.1|10
1739115180000|2025-02-09 15:33:00|20171.8|20091.8|20170.84|20090.84|20171.8|20091.8|20170.06|20090.06|10
1739115190000|2025-02-09 15:33:10|20171.21|20091.21|20179.77|20099.77|20180.45|20100.45|20171.21|20091.21|10
1739115200000|2025-02-09 15:33:20|20178.81|20098.81|20179.32|20099.32|20179.32|20099.32|20178.28|20098.28|10
1739115210000|2025-02-09 15:33:30|20179.49|20099.49|20180.62|20100.62|20180.62|20100.62|20179.39|20099.39|10
1739115220000|2025-02-09 15:33:40|20181.42|20101.42|20181.55|20101.55|20181.69|20101.69|20181.37|20101.37|9
1739115230000|2025-02-09 15:33:50|20181.6|20101.6|20186.53|20106.53|20186.53|20106.53|20180.99|20100.99|10
1739115240000|2025-02-09 15:34:00|20186.41|20106.41|20187.1|20107.1|20187.1|20107.1|20186.41|20106.41|10
1739115250000|2025-02-09 15:34:10|20187.13|20107.13|20189.2|20109.2|20189.2|20109.2|20187.13|20107.13|10
1739115260000|2025-02-09 15:34:20|20189.34|20109.34|20193.97|20113.97|20193.97|20113.97|20189.13|20109.13|10
1739115270000|2025-02-09 15:34:30|20194.83|20114.83|20205.21|20125.21|20205.73|20125.73|20194.83|20114.83|10
1739115280000|2025-02-09 15:34:40|20205.41|20125.41|20206.13|20126.13|20206.13|20126.13|20204.92|20124.92|10
1739115290000|2025-02-09 15:34:50|20205.84|20125.84|20203.48|20123.48|20205.84|20125.84|20203.48|20123.48|10
1739115300000|2025-02-09 15:35:00|20203.21|20123.21|20198.96|20118.96|20203.21|20123.21|20198.96|20118.96|10
1739115310000|2025-02-09 15:35:10|20199.26|20119.26|20198.67|20118.67|20199.62|20119.62|20198.64|20118.64|9
1739115320000|2025-02-09 15:35:20|20198.68|20118.68|20197.19|20117.19|20198.68|20118.68|20197.19|20117.19|10
1739115330000|2025-02-09 15:35:30|20196.74|20116.74|20191.1|20111.1|20196.74|20116.74|20191.1|20111.1|10
1739115340000|2025-02-09 15:35:40|20190.92|20110.92|20185.43|20105.43|20190.92|20110.92|20185.43|20105.43|10
1739115350000|2025-02-09 15:35:50|20185.57|20105.57|20185.91|20105.91|20185.91|20105.91|20183.67|20103.67|10
1739115360000|2025-02-09 15:36:00|20185.85|20105.85|20185.03|20105.03|20185.97|20105.97|20185.01|20105.01|9
1739115370000|2025-02-09 15:36:10|20185.1|20105.1|20183.33|20103.33|20185.17|20105.17|20183.33|20103.33|10
1739115380000|2025-02-09 15:36:20|20183.41|20103.41|20183.14|20103.14|20183.43|20103.43|20182.22|20102.22|10
1739115390000|2025-02-09 15:36:30|20183.56|20103.56|20189.49|20109.49|20189.49|20109.49|20183.56|20103.56|10
1739115400000|2025-02-09 15:36:40|20190.33|20110.33|20190.54|20110.54|20191.82|20111.82|20190.33|20110.33|10
1739115410000|2025-02-09 15:36:50|20190.06|20110.06|20187.6|20107.6|20190.06|20110.06|20187.6|20107.6|10
1739115420000|2025-02-09 15:37:00|20187.03|20107.03|20185.59|20105.59|20187.04|20107.04|20185.07|20105.07|10
1739115430000|2025-02-09 15:37:10|20185.6|20105.6|20184.18|20104.18|20187.08|20107.08|20183.33|20103.33|9
1739115440000|2025-02-09 15:37:20|20183.84|20103.84|20188.98|20108.98|20189.27|20109.27|20183.71|20103.71|10
1739115450000|2025-02-09 15:37:30|20188.95|20108.95|20186.22|20106.22|20188.95|20108.95|20186.22|20106.22|10
1739115460000|2025-02-09 15:37:40|20186.02|20106.02|20185.13|20105.13|20186.21|20106.21|20185.13|20105.13|10
1739115470000|2025-02-09 15:37:50|20184.98|20104.98|20181.66|20101.66|20185.37|20105.37|20181.66|20101.66|10
1739115480000|2025-02-09 15:38:00|20182|20102|20184.55|20104.55|20184.99|20104.99|20182|20102|9
1739115490000|2025-02-09 15:38:10|20184.25|20104.25|20193.13|20113.13|20193.13|20113.13|20184.25|20104.25|10
1739115500000|2025-02-09 15:38:20|20193.44|20113.44|20194|20114|20194|20114|20193.44|20113.44|10
1739115510000|2025-02-09 15:38:30|20194.09|20114.09|20195.86|20115.86|20195.86|20115.86|20194.09|20114.09|10
1739115520000|2025-02-09 15:38:40|20195.71|20115.71|20195.58|20115.58|20195.71|20115.71|20195.17|20115.17|9
1739115530000|2025-02-09 15:38:50|20194.88|20114.88|20191.57|20111.57|20194.88|20114.88|20191.57|20111.57|9
1739115540000|2025-02-09 15:39:00|20190.85|20110.85|20191.04|20111.04|20191.04|20111.04|20188.36|20108.36|10
1739115550000|2025-02-09 15:39:10|20191.59|20111.59|20194.13|20114.13|20194.13|20114.13|20191.59|20111.59|10
1739115560000|2025-02-09 15:39:20|20194.23|20114.23|20195.71|20115.71|20195.71|20115.71|20194.23|20114.23|10
1739115570000|2025-02-09 15:39:30|20195.99|20115.99|20197.2|20117.2|20197.2|20117.2|20195.99|20115.99|10
1739115580000|2025-02-09 15:39:40|20198.11|20118.11|20200.89|20120.89|20200.89|20120.89|20198.11|20118.11|10
1739115590000|2025-02-09 15:39:50|20200.8|20120.8|20201.81|20121.81|20202.36|20122.36|20200.08|20120.08|10
1739115600000|2025-02-09 15:40:00|20201.88|20121.88|20205.08|20125.08|20205.11|20125.11|20201.88|20121.88|10
1739115610000|2025-02-09 15:40:10|20205.18|20125.18|20206.53|20126.53|20208.61|20128.61|20205.18|20125.18|10
1739115620000|2025-02-09 15:40:20|20206.44|20126.44|20208.35|20128.35|20208.6|20128.6|20206.28|20126.28|10
1739115630000|2025-02-09 15:40:30|20208.54|20128.54|20210.57|20130.57|20210.57|20130.57|20208.25|20128.25|10
1739115640000|2025-02-09 15:40:40|20210.51|20130.51|20212.69|20132.69|20212.95|20132.95|20210.34|20130.34|9
1739115650000|2025-02-09 15:40:50|20212.65|20132.65|20213.67|20133.67|20213.67|20133.67|20211.85|20131.85|10
1739115660000|2025-02-09 15:41:00|20213.71|20133.71|20227.67|20147.67|20227.67|20147.67|20213.71|20133.71|10
1739115670000|2025-02-09 15:41:10|20229.12|20149.12|20232.68|20152.68|20233.48|20153.48|20229.12|20149.12|10
1739115680000|2025-02-09 15:41:20|20232.57|20152.57|20230.89|20150.89|20232.61|20152.61|20230.8|20150.8|10
1739115690000|2025-02-09 15:41:30|20230.03|20150.03|20223.98|20143.98|20230.03|20150.03|20223.98|20143.98|10
1739115700000|2025-02-09 15:41:40|20223.34|20143.34|20223.28|20143.28|20223.53|20143.53|20222.85|20142.85|10
1739115710000|2025-02-09 15:41:50|20223.59|20143.59|20221.88|20141.88|20223.59|20143.59|20221.88|20141.88|9
1739115720000|2025-02-09 15:42:00|20223.92|20143.92|20226.25|20146.25|20226.57|20146.57|20223.92|20143.92|10
1739115730000|2025-02-09 15:42:10|20226.27|20146.27|20223.93|20143.93|20226.27|20146.27|20223.93|20143.93|10
1739115740000|2025-02-09 15:42:20|20223.16|20143.16|20222.61|20142.61|20223.16|20143.16|20222.35|20142.35|10
1739115750000|2025-02-09 15:42:30|20222.93|20142.93|20224.83|20144.83|20224.83|20144.83|20222.45|20142.45|10
1739115760000|2025-02-09 15:42:40|20224.69|20144.69|20227.25|20147.25|20227.25|20147.25|20224.69|20144.69|10
1739115770000|2025-02-09 15:42:50|20227.1|20147.1|20227.68|20147.68|20227.72|20147.72|20227.1|20147.1|9
1739115780000|2025-02-09 15:43:00|20227.6|20147.6|20226.67|20146.67|20227.63|20147.63|20226.67|20146.67|10
1739115790000|2025-02-09 15:43:10|20226.59|20146.59|20222.38|20142.38|20226.6|20146.6|20222.38|20142.38|10
1739115800000|2025-02-09 15:43:20|20222.39|20142.39|20220.26|20140.26|20222.39|20142.39|20219.96|20139.96|9
1739115810000|2025-02-09 15:43:30|20220.41|20140.41|20220.59|20140.59|20220.59|20140.59|20219.56|20139.56|10
1739115820000|2025-02-09 15:43:40|20220.43|20140.43|20218.51|20138.51|20220.43|20140.43|20218.51|20138.51|10
1739115830000|2025-02-09 15:43:50|20218.1|20138.1|20218.31|20138.31|20218.31|20138.31|20217.89|20137.89|9
1739115840000|2025-02-09 15:44:00|20218.53|20138.53|20217.49|20137.49|20218.57|20138.57|20217.49|20137.49|10
1739115850000|2025-02-09 15:44:10|20217.43|20137.43|20218.02|20138.02|20218.02|20138.02|20216.82|20136.82|10
1739115860000|2025-02-09 15:44:20|20217.89|20137.89|20220.21|20140.21|20220.21|20140.21|20217.89|20137.89|9
1739115870000|2025-02-09 15:44:30|20219.86|20139.86|20223.52|20143.52|20223.52|20143.52|20219.86|20139.86|9
1739115880000|2025-02-09 15:44:40|20222.43|20142.43|20224.75|20144.75|20224.75|20144.75|20222.43|20142.43|9
1739115890000|2025-02-09 15:44:50|20225.86|20145.86|20227.91|20147.91|20227.91|20147.91|20225.86|20145.86|10
1739115900000|2025-02-09 15:45:00|20227.71|20147.71|20232.72|20152.72|20232.72|20152.72|20227.48|20147.48|9
1739115910000|2025-02-09 15:45:10|20233.52|20153.52|20229.06|20149.06|20233.68|20153.68|20229.06|20149.06|10
1739115920000|2025-02-09 15:45:20|20228.99|20148.99|20224.85|20144.85|20228.99|20148.99|20224.85|20144.85|10
1739115930000|2025-02-09 15:45:30|20224.87|20144.87|20222.16|20142.16|20225.34|20145.34|20221.82|20141.82|10
1739115940000|2025-02-09 15:45:40|20222.35|20142.35|20221.04|20141.04|20222.35|20142.35|20220.94|20140.94|10
1739115950000|2025-02-09 15:45:50|20220.97|20140.97|20220.86|20140.86|20221.64|20141.64|20220.72|20140.72|10
1739115960000|2025-02-09 15:46:00|20221.15|20141.15|20224.14|20144.14|20224.4|20144.4|20221.15|20141.15|10
1739115970000|2025-02-09 15:46:10|20224.19|20144.19|20224.28|20144.28|20224.44|20144.44|20224.19|20144.19|10
1739115980000|2025-02-09 15:46:20|20223.85|20143.85|20223.46|20143.46|20223.85|20143.85|20222.35|20142.35|10
1739115990000|2025-02-09 15:46:30|20224.72|20144.72|20227.78|20147.78|20228.23|20148.23|20224.72|20144.72|10
1739116000000|2025-02-09 15:46:40|20227.77|20147.77|20230.13|20150.13|20230.13|20150.13|20227.77|20147.77|10
1739116010000|2025-02-09 15:46:50|20230.11|20150.11|20226.77|20146.77|20230.14|20150.14|20226.77|20146.77|10
1739116020000|2025-02-09 15:47:00|20226.68|20146.68|20232.43|20152.43|20232.43|20152.43|20226.68|20146.68|10
1739116030000|2025-02-09 15:47:10|20232.22|20152.22|20230.95|20150.95|20232.23|20152.23|20230.95|20150.95|10
1739116040000|2025-02-09 15:47:20|20231.2|20151.2|20231.48|20151.48|20231.64|20151.64|20231.2|20151.2|9
1739116050000|2025-02-09 15:47:30|20231.14|20151.14|20225.86|20145.86|20231.14|20151.14|20225.86|20145.86|10
1739116060000|2025-02-09 15:47:40|20225.36|20145.36|20222.17|20142.17|20225.36|20145.36|20222.1|20142.1|10
1739116070000|2025-02-09 15:47:50|20222.15|20142.15|20218.97|20138.97|20222.15|20142.15|20218.4|20138.4|10
1739116080000|2025-02-09 15:48:00|20219.03|20139.03|20219.17|20139.17|20219.51|20139.51|20218.97|20138.97|10
1739116090000|2025-02-09 15:48:10|20219.22|20139.22|20218.63|20138.63|20219.25|20139.25|20218.25|20138.25|9
1739116100000|2025-02-09 15:48:20|20218.64|20138.64|20219.06|20139.06|20219.06|20139.06|20218.63|20138.63|9
1739116110000|2025-02-09 15:48:30|20213.07|20133.07|20212.88|20132.88|20213.08|20133.08|20212.2|20132.2|9
1739116120000|2025-02-09 15:48:40|20213.56|20133.56|20215.43|20135.43|20215.43|20135.43|20213.56|20133.56|9
1739116130000|2025-02-09 15:48:50|20215.58|20135.58|20219.17|20139.17|20219.23|20139.23|20215.41|20135.41|10
1739116140000|2025-02-09 15:49:00|20218.97|20138.97|20217.41|20137.41|20218.97|20138.97|20217.41|20137.41|10
1739116150000|2025-02-09 15:49:10|20217.38|20137.38|20216.66|20136.66|20217.38|20137.38|20216.61|20136.61|10
1739116160000|2025-02-09 15:49:20|20218.97|20138.97|20218.9|20138.9|20219.44|20139.44|20218.9|20138.9|9
1739116170000|2025-02-09 15:49:30|20219.06|20139.06|20216.05|20136.05|20219.06|20139.06|20216.05|20136.05|10
1739116180000|2025-02-09 15:49:40|20215.99|20135.99|20218.12|20138.12|20218.12|20138.12|20215.99|20135.99|10
1739116190000|2025-02-09 15:49:50|20218.14|20138.14|20216.72|20136.72|20218.36|20138.36|20216.72|20136.72|10
1739116200000|2025-02-09 15:50:00|20216.03|20136.03|20216.72|20136.72|20217.88|20137.88|20216.03|20136.03|10
1739116210000|2025-02-09 15:50:10|20217.55|20137.55|20216.83|20136.83|20218.34|20138.34|20212.41|20132.41|10
1739116220000|2025-02-09 15:50:20|20217.36|20137.36|20216.73|20136.73|20218.83|20138.83|20216.73|20136.73|9
1739116230000|2025-02-09 15:50:30|20216.62|20136.62|20217.09|20137.09|20217.09|20137.09|20216.49|20136.49|9
1739116240000|2025-02-09 15:50:40|20217.16|20137.16|20217.79|20137.79|20218.18|20138.18|20217.15|20137.15|10
1739116250000|2025-02-09 15:50:50|20217.61|20137.61|20213.91|20133.91|20217.61|20137.61|20213.91|20133.91|10
1739116260000|2025-02-09 15:51:00|20213.63|20133.63|20217.54|20137.54|20217.54|20137.54|20213.05|20133.05|10
1739116270000|2025-02-09 15:51:10|20217.77|20137.77|20221.95|20141.95|20221.95|20141.95|20217.77|20137.77|10
1739116280000|2025-02-09 15:51:20|20221.7|20141.7|20224.11|20144.11|20224.11|20144.11|20213.79|20133.79|10
1739116290000|2025-02-09 15:51:30|20224.59|20144.59|20222.85|20142.85|20224.69|20144.69|20222.85|20142.85|10
1739116300000|2025-02-09 15:51:40|20222.82|20142.82|20221.62|20141.62|20223.13|20143.13|20221.15|20141.15|10
1739116310000|2025-02-09 15:51:50|20221.34|20141.34|20221.79|20141.79|20221.98|20141.98|20221.34|20141.34|10
1739116320000|2025-02-09 15:52:00|20222.01|20142.01|20221.11|20141.11|20222.44|20142.44|20221.11|20141.11|10
1739116330000|2025-02-09 15:52:10|20221.21|20141.21|20218.47|20138.47|20221.21|20141.21|20218.47|20138.47|10
1739116340000|2025-02-09 15:52:20|20218.56|20138.56|20220.43|20140.43|20220.43|20140.43|20218.56|20138.56|9
1739116350000|2025-02-09 15:52:30|20220.29|20140.29|20221.72|20141.72|20221.94|20141.94|20220.29|20140.29|10
1739116360000|2025-02-09 15:52:40|20221.82|20141.82|20219.68|20139.68|20221.82|20141.82|20218.87|20138.87|10
1739116370000|2025-02-09 15:52:50|20219.43|20139.43|20220.62|20140.62|20220.62|20140.62|20219.07|20139.07|10
1739116380000|2025-02-09 15:53:00|20220.65|20140.65|20213.49|20133.49|20220.65|20140.65|20213.49|20133.49|10
1739116390000|2025-02-09 15:53:10|20213.35|20133.35|20212.05|20132.05|20215.12|20135.12|20211.22|20131.22|10
1739116400000|2025-02-09 15:53:20|20211.82|20131.82|20207.18|20127.18|20212.43|20132.43|20206.87|20126.87|10
1739116410000|2025-02-09 15:53:30|20207.36|20127.36|20207.42|20127.42|20207.42|20127.42|20206.19|20126.19|8
1739116420000|2025-02-09 15:53:40|20207.7|20127.7|20208.89|20128.89|20208.92|20128.92|20207.7|20127.7|10
1739116430000|2025-02-09 15:53:50|20208.91|20128.91|20209.98|20129.98|20209.98|20129.98|20208.91|20128.91|10
1739116440000|2025-02-09 15:54:00|20209.95|20129.95|20212.87|20132.87|20212.87|20132.87|20209.95|20129.95|10
1739116450000|2025-02-09 15:54:10|20212.74|20132.74|20209.83|20129.83|20212.74|20132.74|20209.83|20129.83|10
1739116460000|2025-02-09 15:54:20|20210.43|20130.43|20209.29|20129.29|20212.5|20132.5|20209.29|20129.29|10
1739116470000|2025-02-09 15:54:30|20208.96|20128.96|20206.27|20126.27|20208.96|20128.96|20206.27|20126.27|9
1739116480000|2025-02-09 15:54:40|20205.27|20125.27|20205.59|20125.59|20205.82|20125.82|20205.01|20125.01|10
1739116490000|2025-02-09 15:54:50|20205.21|20125.21|20204.82|20124.82|20205.21|20125.21|20204.42|20124.42|10
1739116500000|2025-02-09 15:55:00|20204.94|20124.94|20204.48|20124.48|20205.3|20125.3|20204.48|20124.48|10
1739116510000|2025-02-09 15:55:10|20204.42|20124.42|20204.95|20124.95|20205.33|20125.33|20204.37|20124.37|9
1739116520000|2025-02-09 15:55:20|20205.35|20125.35|20209.37|20129.37|20211.58|20131.58|20204.88|20124.88|10
1739116530000|2025-02-09 15:55:30|20209.04|20129.04|20207.85|20127.85|20209.04|20129.04|20207.85|20127.85|10
1739116540000|2025-02-09 15:55:40|20207.83|20127.83|20202.04|20122.04|20207.83|20127.83|20202.04|20122.04|10
1739116550000|2025-02-09 15:55:50|20202.02|20122.02|20199.64|20119.64|20203.03|20123.03|20199.64|20119.64|10
1739116560000|2025-02-09 15:56:00|20199.49|20119.49|20200.06|20120.06|20200.06|20120.06|20198.48|20118.48|10
1739116570000|2025-02-09 15:56:10|20200.14|20120.14|20199.87|20119.87|20200.36|20120.36|20199.87|20119.87|9
1739116580000|2025-02-09 15:56:20|20199.9|20119.9|20193.89|20113.89|20199.9|20119.9|20193.89|20113.89|10
1739116590000|2025-02-09 15:56:30|20193.83|20113.83|20192.87|20112.87|20193.91|20113.91|20192.87|20112.87|10
1739116600000|2025-02-09 15:56:40|20192.89|20112.89|20189.31|20109.31|20192.89|20112.89|20189.31|20109.31|10
1739116610000|2025-02-09 15:56:50|20189.17|20109.17|20188.35|20108.35|20190.17|20110.17|20188.35|20108.35|10
1739116620000|2025-02-09 15:57:00|20188.08|20108.08|20187.88|20107.88|20188.27|20108.27|20187.88|20107.88|9
1739116630000|2025-02-09 15:57:10|20187.97|20107.97|20188.15|20108.15|20188.34|20108.34|20187.97|20107.97|9
1739116640000|2025-02-09 15:57:20|20187.96|20107.96|20186.97|20106.97|20188.16|20108.16|20186.97|20106.97|10
1739116650000|2025-02-09 15:57:30|20186.88|20106.88|20190.42|20110.42|20190.42|20110.42|20186.88|20106.88|10
1739116660000|2025-02-09 15:57:40|20190.72|20110.72|20191.31|20111.31|20191.31|20111.31|20189.34|20109.34|10
1739116670000|2025-02-09 15:57:50|20191.67|20111.67|20202.58|20122.58|20203.52|20123.52|20191.67|20111.67|10
1739116680000|2025-02-09 15:58:00|20202.64|20122.64|20200.23|20120.23|20202.64|20122.64|20199.65|20119.65|10
1739116690000|2025-02-09 15:58:10|20200.32|20120.32|20199.26|20119.26|20200.39|20120.39|20199.19|20119.19|9
1739116700000|2025-02-09 15:58:20|20199.24|20119.24|20198.44|20118.44|20199.65|20119.65|20198.44|20118.44|10
1739116710000|2025-02-09 15:58:30|20198.43|20118.43|20199.21|20119.21|20199.21|20119.21|20197.93|20117.93|8
1739116720000|2025-02-09 15:58:40|20199.66|20119.66|20199.92|20119.92|20200.24|20120.24|20199.66|20119.66|10
1739116730000|2025-02-09 15:58:50|20199.86|20119.86|20200.38|20120.38|20200.38|20120.38|20199.33|20119.33|10
1739116740000|2025-02-09 15:59:00|20200.56|20120.56|20203.01|20123.01|20203.01|20123.01|20200.56|20120.56|10
1739116750000|2025-02-09 15:59:10|20203.13|20123.13|20212.34|20132.34|20212.34|20132.34|20203.13|20123.13|10
1739116760000|2025-02-09 15:59:20|20212.29|20132.29|20213.06|20133.06|20213.17|20133.17|20212.29|20132.29|10
1739116770000|2025-02-09 15:59:30|20213.39|20133.39|20211.63|20131.63|20213.39|20133.39|20211.63|20131.63|8
1739116780000|2025-02-09 15:59:40|20211.31|20131.31|20210.57|20130.57|20211.31|20131.31|20210.57|20130.57|8
1739116790000|2025-02-09 15:59:50|20210.54|20130.54|20209.53|20129.53|20210.54|20130.54|20209.12|20129.12|10
1739116800000|2025-02-09 16:00:00|20209.6|20129.6|20205.74|20125.74|20209.6|20129.6|20205.74|20125.74|9
1739116810000|2025-02-09 16:00:10|20204.99|20124.99|20208.69|20128.69|20208.69|20128.69|20203.69|20123.69|10
1739116820000|2025-02-09 16:00:20|20208.72|20128.72|20208.39|20128.39|20208.88|20128.88|20208.25|20128.25|9
1739116830000|2025-02-09 16:00:30|20208.53|20128.53|20211.04|20131.04|20211.04|20131.04|20208.53|20128.53|10
1739116840000|2025-02-09 16:00:40|20210.97|20130.97|20213.42|20133.42|20213.42|20133.42|20210.05|20130.05|10
1739116850000|2025-02-09 16:00:50|20213.4|20133.4|20213.7|20133.7|20214.07|20134.07|20213.36|20133.36|10
1739116860000|2025-02-09 16:01:00|20213.55|20133.55|20205.11|20125.11|20213.55|20133.55|20205.11|20125.11|10
1739116870000|2025-02-09 16:01:10|20204.97|20124.97|20197.16|20117.16|20204.97|20124.97|20197.16|20117.16|10
1739116880000|2025-02-09 16:01:20|20196.83|20116.83|20193.97|20113.97|20196.83|20116.83|20193.97|20113.97|10
1739116890000|2025-02-09 16:01:30|20193.94|20113.94|20191.71|20111.71|20194.02|20114.02|20191.71|20111.71|10
1739116900000|2025-02-09 16:01:40|20192.35|20112.35|20191.71|20111.71|20193.19|20113.19|20189.44|20109.44|10
1739116910000|2025-02-09 16:01:50|20192.12|20112.12|20193.42|20113.42|20193.94|20113.94|20192.12|20112.12|10
1739116920000|2025-02-09 16:02:00|20193|20113|20190.47|20110.47|20193|20113|20190.47|20110.47|10
1739116930000|2025-02-09 16:02:10|20190.27|20110.27|20189.02|20109.02|20190.62|20110.62|20189.02|20109.02|10
1739116940000|2025-02-09 16:02:20|20188.86|20108.86|20184.79|20104.79|20188.86|20108.86|20184.63|20104.63|10
1739116950000|2025-02-09 16:02:30|20185.35|20105.35|20190.52|20110.52|20190.52|20110.52|20185.35|20105.35|10
1739116960000|2025-02-09 16:02:40|20190.97|20110.97|20191.17|20111.17|20191.93|20111.93|20190.97|20110.97|10
1739116970000|2025-02-09 16:02:50|20191.06|20111.06|20190.53|20110.53|20191.29|20111.29|20190.53|20110.53|10
1739116980000|2025-02-09 16:03:00|20190.27|20110.27|20192.37|20112.37|20192.37|20112.37|20189.84|20109.84|10
1739116990000|2025-02-09 16:03:10|20192.42|20112.42|20193.53|20113.53|20193.53|20113.53|20192.08|20112.08|10
1739117000000|2025-02-09 16:03:20|20193.55|20113.55|20195.03|20115.03|20195.03|20115.03|20193.55|20113.55|10
1739117010000|2025-02-09 16:03:30|20194.58|20114.58|20194.52|20114.52|20194.58|20114.58|20193.5|20113.5|10
1739117020000|2025-02-09 16:03:40|20195.22|20115.22|20194.31|20114.31|20195.47|20115.47|20194.31|20114.31|10
1739117030000|2025-02-09 16:03:50|20194.28|20114.28|20194.55|20114.55|20195.39|20115.39|20194.28|20114.28|10
1739117040000|2025-02-09 16:04:00|20194.31|20114.31|20195.7|20115.7|20195.7|20115.7|20194.25|20114.25|10
1739117050000|2025-02-09 16:04:10|20195.84|20115.84|20200.72|20120.72|20200.72|20120.72|20195.84|20115.84|10
1739117060000|2025-02-09 16:04:20|20201.46|20121.46|20202.84|20122.84|20202.84|20122.84|20201.46|20121.46|10
1739117070000|2025-02-09 16:04:30|20203.11|20123.11|20205.06|20125.06|20205.08|20125.08|20203.08|20123.08|10
1739117080000|2025-02-09 16:04:40|20204.64|20124.64|20206.19|20126.19|20206.19|20126.19|20204.64|20124.64|10
1739117090000|2025-02-09 16:04:50|20206.48|20126.48|20207.78|20127.78|20207.78|20127.78|20206.48|20126.48|10
1739117100000|2025-02-09 16:05:00|20207.63|20127.63|20208.25|20128.25|20209.28|20129.28|20207.56|20127.56|10
1739117110000|2025-02-09 16:05:10|20208.14|20128.14|20212.38|20132.38|20212.38|20132.38|20208.09|20128.09|10
1739117120000|2025-02-09 16:05:20|20212.6|20132.6|20214.23|20134.23|20214.5|20134.5|20212.6|20132.6|9
1739117130000|2025-02-09 16:05:30|20214.25|20134.25|20210.28|20130.28|20214.4|20134.4|20209.42|20129.42|10
1739117140000|2025-02-09 16:05:40|20209.57|20129.57|20209.34|20129.34|20209.57|20129.57|20207.56|20127.56|10
1739117150000|2025-02-09 16:05:50|20209.52|20129.52|20209.55|20129.55|20209.68|20129.68|20209.36|20129.36|10
1739117160000|2025-02-09 16:06:00|20209.5|20129.5|20212.1|20132.1|20212.1|20132.1|20209.44|20129.44|10
1739117170000|2025-02-09 16:06:10|20212.12|20132.12|20211.82|20131.82|20212.74|20132.74|20211.82|20131.82|10
1739117180000|2025-02-09 16:06:20|20212.07|20132.07|20213.42|20133.42|20214|20134|20212.07|20132.07|10
1739117190000|2025-02-09 16:06:30|20213.45|20133.45|20222.85|20142.85|20222.85|20142.85|20213.45|20133.45|10
1739117200000|2025-02-09 16:06:40|20223.24|20143.24|20229.62|20149.62|20229.62|20149.62|20223.24|20143.24|10
1739117210000|2025-02-09 16:06:50|20229.63|20149.63|20236.96|20156.96|20236.96|20156.96|20229.52|20149.52|9
1739117220000|2025-02-09 16:07:00|20237.05|20157.05|20239.7|20159.7|20239.7|20159.7|20235.93|20155.93|10
1739117230000|2025-02-09 16:07:10|20239.84|20159.84|20238.09|20158.09|20240.62|20160.62|20238.09|20158.09|10
1739117240000|2025-02-09 16:07:20|20237.61|20157.61|20235.15|20155.15|20237.61|20157.61|20235.15|20155.15|10
1739117250000|2025-02-09 16:07:30|20235.49|20155.49|20234.52|20154.52|20235.87|20155.87|20234.46|20154.46|10
1739117260000|2025-02-09 16:07:40|20234.79|20154.79|20233.15|20153.15|20234.79|20154.79|20233.15|20153.15|10
1739117270000|2025-02-09 16:07:50|20233.29|20153.29|20234.52|20154.52|20235.04|20155.04|20233.27|20153.27|10
1739117280000|2025-02-09 16:08:00|20234.53|20154.53|20230.54|20150.54|20234.53|20154.53|20230.54|20150.54|10
1739117290000|2025-02-09 16:08:10|20229.32|20149.32|20226.47|20146.47|20230.01|20150.01|20226.47|20146.47|10
1739117300000|2025-02-09 16:08:20|20227.42|20147.42|20230.85|20150.85|20230.96|20150.96|20227.42|20147.42|9
1739117310000|2025-02-09 16:08:30|20232.21|20152.21|20234.36|20154.36|20234.64|20154.64|20232.21|20152.21|10
1739117320000|2025-02-09 16:08:40|20234.11|20154.11|20232.34|20152.34|20234.13|20154.13|20232.34|20152.34|10
1739117330000|2025-02-09 16:08:50|20232.26|20152.26|20232.54|20152.54|20232.54|20152.54|20231.81|20151.81|10
1739117340000|2025-02-09 16:09:00|20232.97|20152.97|20235.31|20155.31|20235.32|20155.32|20232.97|20152.97|10
1739117350000|2025-02-09 16:09:10|20235.18|20155.18|20234.15|20154.15|20235.42|20155.42|20234.03|20154.03|10
1739117360000|2025-02-09 16:09:20|20233.96|20153.96|20232.11|20152.11|20233.96|20153.96|20232.11|20152.11|10
1739117370000|2025-02-09 16:09:30|20232.41|20152.41|20232.99|20152.99|20233.04|20153.04|20232.41|20152.41|10
1739117380000|2025-02-09 16:09:40|20232.77|20152.77|20232.6|20152.6|20233.18|20153.18|20232.6|20152.6|8
1739117390000|2025-02-09 16:09:50|20232.1|20152.1|20231.89|20151.89|20232.1|20152.1|20231.55|20151.55|8
1739117400000|2025-02-09 16:10:00|20232.09|20152.09|20231.75|20151.75|20232.96|20152.96|20231.75|20151.75|10
1739117410000|2025-02-09 16:10:10|20231.84|20151.84|20233.25|20153.25|20233.25|20153.25|20231.84|20151.84|9
1739117420000|2025-02-09 16:10:20|20233.36|20153.36|20236.65|20156.65|20236.65|20156.65|20233.36|20153.36|10
1739117430000|2025-02-09 16:10:30|20236.74|20156.74|20239.29|20159.29|20239.29|20159.29|20236.69|20156.69|10
1739117440000|2025-02-09 16:10:40|20239.98|20159.98|20240.68|20160.68|20241.43|20161.43|20239.98|20159.98|10
1739117450000|2025-02-09 16:10:50|20240.87|20160.87|20240.27|20160.27|20241.3|20161.3|20240.27|20160.27|10
1739117460000|2025-02-09 16:11:00|20239.91|20159.91|20241.69|20161.69|20241.69|20161.69|20239.67|20159.67|10
1739117470000|2025-02-09 16:11:10|20241.88|20161.88|20242.62|20162.62|20242.93|20162.93|20241.88|20161.88|10
1739117480000|2025-02-09 16:11:20|20242.48|20162.48|20239.87|20159.87|20242.48|20162.48|20239.87|20159.87|10
1739117490000|2025-02-09 16:11:30|20239.69|20159.69|20237.45|20157.45|20239.72|20159.72|20237.45|20157.45|10
1739117500000|2025-02-09 16:11:40|20238.05|20158.05|20238.83|20158.83|20239.09|20159.09|20238.05|20158.05|10
1739117510000|2025-02-09 16:11:50|20238.55|20158.55|20238.33|20158.33|20238.58|20158.58|20238.25|20158.25|10
1739117520000|2025-02-09 16:12:00|20238.23|20158.23|20238.11|20158.11|20238.23|20158.23|20236.33|20156.33|10
1739117530000|2025-02-09 16:12:10|20238.18|20158.18|20241.77|20161.77|20241.77|20161.77|20238.18|20158.18|10
1739117540000|2025-02-09 16:12:20|20241.87|20161.87|20242.51|20162.51|20243|20163|20241.87|20161.87|10
1739117550000|2025-02-09 16:12:30|20242.58|20162.58|20242.75|20162.75|20242.81|20162.81|20242.58|20162.58|9
1739117560000|2025-02-09 16:12:40|20242.44|20162.44|20243.27|20163.27|20243.34|20163.34|20242.04|20162.04|10
1739117570000|2025-02-09 16:12:50|20243.35|20163.35|20243.27|20163.27|20243.35|20163.35|20243.17|20163.17|9
1739117580000|2025-02-09 16:13:00|20243.26|20163.26|20244.03|20164.03|20244.18|20164.18|20243.26|20163.26|10
1739117590000|2025-02-09 16:13:10|20244.05|20164.05|20245.38|20165.38|20245.48|20165.48|20244.02|20164.02|10
1739117600000|2025-02-09 16:13:20|20245.29|20165.29|20244.85|20164.85|20246.1|20166.1|20244.84|20164.84|10
1739117610000|2025-02-09 16:13:30|20245.06|20165.06|20245.47|20165.47|20245.47|20165.47|20244.74|20164.74|10
1739117620000|2025-02-09 16:13:40|20245.57|20165.57|20246.73|20166.73|20246.86|20166.86|20245.57|20165.57|9
1739117630000|2025-02-09 16:13:50|20247.32|20167.32|20254.85|20174.85|20254.85|20174.85|20247.32|20167.32|10
1739117640000|2025-02-09 16:14:00|20255.23|20175.23|20259.8|20179.8|20259.8|20179.8|20255.23|20175.23|10
1739117650000|2025-02-09 16:14:10|20260.24|20180.24|20265|20185|20265|20185|20260.24|20180.24|10
1739117660000|2025-02-09 16:14:20|20265.57|20185.57|20272.85|20192.85|20273.75|20193.75|20265.57|20185.57|10
1739117670000|2025-02-09 16:14:30|20273.35|20193.35|20273.34|20193.34|20273.35|20193.35|20272.65|20192.65|10
1739117680000|2025-02-09 16:14:40|20273.43|20193.43|20275.74|20195.74|20275.74|20195.74|20273.43|20193.43|10
1739117690000|2025-02-09 16:14:50|20275.81|20195.81|20283.17|20203.17|20283.17|20203.17|20275.81|20195.81|9
1739117700000|2025-02-09 16:15:00|20286.55|20206.55|20287.96|20207.96|20288.41|20208.41|20286.55|20206.55|10
1739117710000|2025-02-09 16:15:10|20288.05|20208.05|20278.23|20198.23|20288.05|20208.05|20278.23|20198.23|10
1739117720000|2025-02-09 16:15:20|20277.86|20197.86|20275.24|20195.24|20277.86|20197.86|20275.24|20195.24|10
1739117730000|2025-02-09 16:15:30|20273.94|20193.94|20261.83|20181.83|20273.94|20193.94|20261.83|20181.83|10
1739117740000|2025-02-09 16:15:40|20260.11|20180.11|20256.97|20176.97|20260.11|20180.11|20256.73|20176.73|10
1739117750000|2025-02-09 16:15:50|20256.29|20176.29|20253.6|20173.6|20256.29|20176.29|20253.19|20173.19|10
1739117760000|2025-02-09 16:16:00|20253.45|20173.45|20255.02|20175.02|20255.58|20175.58|20253.45|20173.45|9
1739117770000|2025-02-09 16:16:10|20255.43|20175.43|20254.07|20174.07|20257.73|20177.73|20254.07|20174.07|10
1739117780000|2025-02-09 16:16:20|20253.28|20173.28|20250.45|20170.45|20253.28|20173.28|20250.45|20170.45|10
1739117790000|2025-02-09 16:16:30|20250.1|20170.1|20248.07|20168.07|20250.17|20170.17|20248.07|20168.07|10
1739117800000|2025-02-09 16:16:40|20247.72|20167.72|20244.97|20164.97|20247.72|20167.72|20244.97|20164.97|10
1739117810000|2025-02-09 16:16:50|20244.71|20164.71|20238.93|20158.93|20246.95|20166.95|20238.93|20158.93|9
1739117820000|2025-02-09 16:17:00|20238.94|20158.94|20241.87|20161.87|20241.87|20161.87|20238.94|20158.94|10
1739117830000|2025-02-09 16:17:10|20241.78|20161.78|20242.72|20162.72|20242.72|20162.72|20241.41|20161.41|10
1739117840000|2025-02-09 16:17:20|20244.28|20164.28|20244.45|20164.45|20246.19|20166.19|20244.28|20164.28|10
1739117850000|2025-02-09 16:17:30|20244.59|20164.59|20242.53|20162.53|20244.64|20164.64|20242.22|20162.22|9
1739117860000|2025-02-09 16:17:40|20243.14|20163.14|20244.61|20164.61|20244.66|20164.66|20243.14|20163.14|10
1739117870000|2025-02-09 16:17:50|20244.73|20164.73|20246.25|20166.25|20246.27|20166.27|20244.73|20164.73|10
1739117880000|2025-02-09 16:18:00|20246.67|20166.67|20246.86|20166.86|20247.73|20167.73|20246.52|20166.52|10
1739117890000|2025-02-09 16:18:10|20246.87|20166.87|20246.4|20166.4|20246.87|20166.87|20245.76|20165.76|10
1739117900000|2025-02-09 16:18:20|20246.46|20166.46|20246.35|20166.35|20246.59|20166.59|20245.92|20165.92|10
1739117910000|2025-02-09 16:18:30|20246.1|20166.1|20247.28|20167.28|20247.28|20167.28|20245.88|20165.88|10
1739117920000|2025-02-09 16:18:40|20246.61|20166.61|20249.14|20169.14|20249.14|20169.14|20246.36|20166.36|9
1739117930000|2025-02-09 16:18:50|20249.79|20169.79|20252.31|20172.31|20252.31|20172.31|20249.79|20169.79|10
1739117940000|2025-02-09 16:19:00|20252.36|20172.36|20254.77|20174.77|20254.77|20174.77|20252.08|20172.08|10
1739117950000|2025-02-09 16:19:10|20254.99|20174.99|20256.48|20176.48|20256.78|20176.78|20254.99|20174.99|10
1739117960000|2025-02-09 16:19:20|20256.02|20176.02|20259|20179|20259|20179|20255.94|20175.94|10
1739117970000|2025-02-09 16:19:30|20259.02|20179.02|20261.35|20181.35|20261.35|20181.35|20259.02|20179.02|10
1739117980000|2025-02-09 16:19:40|20261.8|20181.8|20264.15|20184.15|20264.15|20184.15|20261.8|20181.8|8
1739117990000|2025-02-09 16:19:50|20264.83|20184.83|20265.83|20185.83|20266.24|20186.24|20264.83|20184.83|10
1739118000000|2025-02-09 16:20:00|20265.61|20185.61|20264.24|20184.24|20265.75|20185.75|20264.24|20184.24|10
1739118010000|2025-02-09 16:20:10|20262.76|20182.76|20260.45|20180.45|20262.76|20182.76|20260.4|20180.4|10
1739118020000|2025-02-09 16:20:20|20260|20180|20258.75|20178.75|20260|20180|20258.75|20178.75|9
1739118030000|2025-02-09 16:20:30|20258.71|20178.71|20257.69|20177.69|20258.71|20178.71|20257.69|20177.69|10
1739118040000|2025-02-09 16:20:40|20257.64|20177.64|20255.41|20175.41|20257.64|20177.64|20255.41|20175.41|10
1739118050000|2025-02-09 16:20:50|20255.27|20175.27|20252.44|20172.44|20255.71|20175.71|20252.44|20172.44|10
1739118060000|2025-02-09 16:21:00|20252.24|20172.24|20255.08|20175.08|20255.24|20175.24|20252.22|20172.22|9
1739118070000|2025-02-09 16:21:10|20255.77|20175.77|20255.07|20175.07|20257.01|20177.01|20255.07|20175.07|10
1739118080000|2025-02-09 16:21:20|20257.35|20177.35|20255.23|20175.23|20257.35|20177.35|20255.23|20175.23|10
1739118090000|2025-02-09 16:21:30|20255.09|20175.09|20255.68|20175.68|20255.92|20175.92|20255.09|20175.09|10
1739118100000|2025-02-09 16:21:40|20255.56|20175.56|20254.17|20174.17|20255.56|20175.56|20253.44|20173.44|10
1739118110000|2025-02-09 16:21:50|20254.15|20174.15|20255.76|20175.76|20255.76|20175.76|20254.13|20174.13|10
1739118120000|2025-02-09 16:22:00|20255.75|20175.75|20257.02|20177.02|20257.02|20177.02|20255.52|20175.52|10
1739118130000|2025-02-09 16:22:10|20257.06|20177.06|20262.69|20182.69|20262.69|20182.69|20257.06|20177.06|10
1739118140000|2025-02-09 16:22:20|20263.4|20183.4|20264.93|20184.93|20264.93|20184.93|20263.4|20183.4|9
1739118150000|2025-02-09 16:22:30|20264.83|20184.83|20263.77|20183.77|20264.83|20184.83|20263.53|20183.53|9
1739118160000|2025-02-09 16:22:40|20263.86|20183.86|20262.3|20182.3|20263.86|20183.86|20262.3|20182.3|10
1739118170000|2025-02-09 16:22:50|20262.69|20182.69|20263.25|20183.25|20263.88|20183.88|20262.69|20182.69|10
1739118180000|2025-02-09 16:23:00|20263.42|20183.42|20263.16|20183.16|20263.52|20183.52|20263.16|20183.16|8
1739118190000|2025-02-09 16:23:10|20262.76|20182.76|20259.1|20179.1|20262.76|20182.76|20259.1|20179.1|10
1739118200000|2025-02-09 16:23:20|20258.73|20178.73|20257.99|20177.99|20258.73|20178.73|20257.96|20177.96|9
1739118210000|2025-02-09 16:23:30|20257.96|20177.96|20259.07|20179.07|20259.1|20179.1|20257.95|20177.95|10
1739118220000|2025-02-09 16:23:40|20259.09|20179.09|20258.5|20178.5|20259.09|20179.09|20258.5|20178.5|9
1739118230000|2025-02-09 16:23:50|20258.48|20178.48|20257.63|20177.63|20258.48|20178.48|20257.63|20177.63|9
1739118240000|2025-02-09 16:24:00|20257.07|20177.07|20257.34|20177.34|20257.92|20177.92|20256.82|20176.82|10
1739118250000|2025-02-09 16:24:10|20257.38|20177.38|20256.41|20176.41|20257.56|20177.56|20256.28|20176.28|9
1739118260000|2025-02-09 16:24:20|20256.53|20176.53|20256.9|20176.9|20256.95|20176.95|20256.31|20176.31|9
1739118270000|2025-02-09 16:24:30|20256.91|20176.91|20256.88|20176.88|20256.97|20176.97|20256.76|20176.76|8
1739118280000|2025-02-09 16:24:40|20256.7|20176.7|20257.03|20177.03|20257.03|20177.03|20256.62|20176.62|10
1739118290000|2025-02-09 16:24:50|20257.02|20177.02|20258.13|20178.13|20258.29|20178.29|20257.02|20177.02|9
1739118300000|2025-02-09 16:25:00|20258.06|20178.06|20257.61|20177.61|20258.24|20178.24|20257.13|20177.13|10
1739118310000|2025-02-09 16:25:10|20257.16|20177.16|20256.39|20176.39|20257.51|20177.51|20256.39|20176.39|10
1739118320000|2025-02-09 16:25:20|20256.77|20176.77|20257.63|20177.63|20257.69|20177.69|20256.65|20176.65|9
1739118330000|2025-02-09 16:25:30|20257.6|20177.6|20256.12|20176.12|20257.6|20177.6|20256.12|20176.12|7
1739118340000|2025-02-09 16:25:40|20256.48|20176.48|20256.8|20176.8|20256.8|20176.8|20256.32|20176.32|10
1739118350000|2025-02-09 16:25:50|20258.52|20178.52|20256.88|20176.88|20258.91|20178.91|20256.88|20176.88|10
1739118360000|2025-02-09 16:26:00|20256.93|20176.93|20256.67|20176.67|20256.99|20176.99|20256.6|20176.6|8
1739118370000|2025-02-09 16:26:10|20256.69|20176.69|20256.83|20176.83|20256.83|20176.83|20256.58|20176.58|10
1739118380000|2025-02-09 16:26:20|20256.77|20176.77|20258.68|20178.68|20258.7|20178.7|20256.77|20176.77|10
1739118390000|2025-02-09 16:26:30|20258.67|20178.67|20259.27|20179.27|20259.32|20179.32|20258.57|20178.57|10
1739118400000|2025-02-09 16:26:40|20258.81|20178.81|20257.43|20177.43|20258.81|20178.81|20257.41|20177.41|9
1739118410000|2025-02-09 16:26:50|20262.45|20182.45|20261|20181|20262.45|20182.45|20260.44|20180.44|10
1739118420000|2025-02-09 16:27:00|20261.06|20181.06|20255.36|20175.36|20261.06|20181.06|20255.36|20175.36|10
1739118430000|2025-02-09 16:27:10|20255.01|20175.01|20247.52|20167.52|20255.01|20175.01|20247.52|20167.52|10
1739118440000|2025-02-09 16:27:20|20247.89|20167.89|20248.81|20168.81|20248.81|20168.81|20247.02|20167.02|10
1739118450000|2025-02-09 16:27:30|20249.03|20169.03|20251.86|20171.86|20251.86|20171.86|20249.03|20169.03|9
1739118460000|2025-02-09 16:27:40|20251.92|20171.92|20254.9|20174.9|20254.9|20174.9|20251.92|20171.92|10
1739118470000|2025-02-09 16:27:50|20254.85|20174.85|20255.26|20175.26|20255.86|20175.86|20254.85|20174.85|10
1739118480000|2025-02-09 16:28:00|20255.18|20175.18|20253.74|20173.74|20255.18|20175.18|20253.74|20173.74|10
1739118490000|2025-02-09 16:28:10|20253.47|20173.47|20252.17|20172.17|20253.47|20173.47|20252.17|20172.17|10
1739118500000|2025-02-09 16:28:20|20251.88|20171.88|20252.75|20172.75|20252.75|20172.75|20251.69|20171.69|9
1739118510000|2025-02-09 16:28:30|20252.36|20172.36|20249.93|20169.93|20252.36|20172.36|20249.93|20169.93|10
1739118520000|2025-02-09 16:28:40|20249.99|20169.99|20249.3|20169.3|20249.99|20169.99|20249.3|20169.3|10
1739118530000|2025-02-09 16:28:50|20249.05|20169.05|20249.31|20169.31|20249.31|20169.31|20248.9|20168.9|9
1739118540000|2025-02-09 16:29:00|20249.34|20169.34|20246.79|20166.79|20249.34|20169.34|20246.79|20166.79|10
1739118550000|2025-02-09 16:29:10|20246.68|20166.68|20245.57|20165.57|20246.77|20166.77|20245.57|20165.57|8
1739118560000|2025-02-09 16:29:20|20245.59|20165.59|20243.01|20163.01|20245.62|20165.62|20243.01|20163.01|10
1739118570000|2025-02-09 16:29:30|20243|20163|20243.4|20163.4|20243.49|20163.49|20243|20163|10
1739118580000|2025-02-09 16:29:40|20243.38|20163.38|20234.5|20154.5|20243.4|20163.4|20234.5|20154.5|8
1739118590000|2025-02-09 16:29:50|20233.83|20153.83|20231.44|20151.44|20233.83|20153.83|20231.44|20151.44|10
1739118600000|2025-02-09 16:30:00|20228.68|20148.68|20227.38|20147.38|20229.89|20149.89|20227.3|20147.3|10
1739118610000|2025-02-09 16:30:10|20227.8|20147.8|20227.22|20147.22|20228.47|20148.47|20227.22|20147.22|9
1739118620000|2025-02-09 16:30:20|20227.37|20147.37|20226.71|20146.71|20227.37|20147.37|20225.58|20145.58|9
1739118630000|2025-02-09 16:30:30|20227.03|20147.03|20221.68|20141.68|20227.57|20147.57|20221.68|20141.68|10
1739118640000|2025-02-09 16:30:40|20221.49|20141.49|20224.88|20144.88|20224.88|20144.88|20221.49|20141.49|10
1739118650000|2025-02-09 16:30:50|20224.12|20144.12|20220.43|20140.43|20224.12|20144.12|20220.28|20140.28|10
1739118660000|2025-02-09 16:31:00|20220.24|20140.24|20223.6|20143.6|20223.6|20143.6|20220.24|20140.24|10
1739118670000|2025-02-09 16:31:10|20223.09|20143.09|20222.62|20142.62|20223.31|20143.31|20222.35|20142.35|9
1739118680000|2025-02-09 16:31:20|20222.22|20142.22|20223.63|20143.63|20223.63|20143.63|20222.22|20142.22|10
1739118690000|2025-02-09 16:31:30|20223.55|20143.55|20222.89|20142.89|20224.3|20144.3|20222.41|20142.41|10
1739118700000|2025-02-09 16:31:40|20222.84|20142.84|20222.18|20142.18|20223.02|20143.02|20222.18|20142.18|10
1739118710000|2025-02-09 16:31:50|20221.61|20141.61|20217.45|20137.45|20221.61|20141.61|20217.45|20137.45|10
1739118720000|2025-02-09 16:32:00|20216.51|20136.51|20214.59|20134.59|20216.51|20136.51|20214.24|20134.24|10
1739118730000|2025-02-09 16:32:10|20214.26|20134.26|20206.1|20126.1|20214.26|20134.26|20206.1|20126.1|10
1739118740000|2025-02-09 16:32:20|20205.03|20125.03|20208.56|20128.56|20208.56|20128.56|20205.03|20125.03|10
1739118750000|2025-02-09 16:32:30|20208.27|20128.27|20204.36|20124.36|20208.27|20128.27|20204.35|20124.35|10
1739118760000|2025-02-09 16:32:40|20204.7|20124.7|20204.3|20124.3|20205.18|20125.18|20203.72|20123.72|10
1739118770000|2025-02-09 16:32:50|20203.83|20123.83|20207.25|20127.25|20207.25|20127.25|20203.49|20123.49|10
1739118780000|2025-02-09 16:33:00|20207.71|20127.71|20211.41|20131.41|20211.41|20131.41|20207.71|20127.71|10
1739118790000|2025-02-09 16:33:10|20210.98|20130.98|20206.62|20126.62|20210.98|20130.98|20206.5|20126.5|10
1739118800000|2025-02-09 16:33:20|20206.58|20126.58|20207.27|20127.27|20207.47|20127.47|20206.52|20126.52|9
1739118810000|2025-02-09 16:33:30|20203.61|20123.61|20203.71|20123.71|20204.37|20124.37|20203.61|20123.61|9
1739118820000|2025-02-09 16:33:40|20203.19|20123.19|20205.5|20125.5|20205.56|20125.56|20203.19|20123.19|9
1739118830000|2025-02-09 16:33:50|20205.33|20125.33|20205.29|20125.29|20205.66|20125.66|20204.66|20124.66|10
1739118840000|2025-02-09 16:34:00|20205.28|20125.28|20209.37|20129.37|20209.37|20129.37|20205.28|20125.28|10
1739118850000|2025-02-09 16:34:10|20209.28|20129.28|20205.09|20125.09|20209.29|20129.29|20204.77|20124.77|9
1739118860000|2025-02-09 16:34:20|20205.05|20125.05|20214.61|20134.61|20214.61|20134.61|20205.03|20125.03|10
1739118870000|2025-02-09 16:34:30|20215.43|20135.43|20215.02|20135.02|20215.43|20135.43|20214.79|20134.79|9
1739118880000|2025-02-09 16:34:40|20214.93|20134.93|20217.85|20137.85|20217.85|20137.85|20214.93|20134.93|10
1739118890000|2025-02-09 16:34:50|20218.01|20138.01|20217.96|20137.96|20218.17|20138.17|20217.01|20137.01|10
1739118900000|2025-02-09 16:35:00|20218.56|20138.56|20216.62|20136.62|20219.33|20139.33|20216.62|20136.62|10
1739118910000|2025-02-09 16:35:10|20216.57|20136.57|20216.81|20136.81|20216.81|20136.81|20215.99|20135.99|10
1739118920000|2025-02-09 16:35:20|20217.5|20137.5|20220.52|20140.52|20220.63|20140.63|20217.5|20137.5|10
1739118930000|2025-02-09 16:35:30|20221.11|20141.11|20221.49|20141.49|20221.49|20141.49|20219.95|20139.95|9
1739118940000|2025-02-09 16:35:40|20221.13|20141.13|20220.62|20140.62|20221.31|20141.31|20220.59|20140.59|10
1739118950000|2025-02-09 16:35:50|20220.66|20140.66|20219.88|20139.88|20220.74|20140.74|20219.88|20139.88|10
1739118960000|2025-02-09 16:36:00|20219.87|20139.87|20220.74|20140.74|20220.74|20140.74|20219.79|20139.79|10
1739118970000|2025-02-09 16:36:10|20221.87|20141.87|20221.89|20141.89|20222.01|20142.01|20221.8|20141.8|10
1739118980000|2025-02-09 16:36:20|20221.79|20141.79|20219.86|20139.86|20221.79|20141.79|20219.7|20139.7|10
1739118990000|2025-02-09 16:36:30|20219.78|20139.78|20217.18|20137.18|20219.78|20139.78|20217.18|20137.18|9
1739119000000|2025-02-09 16:36:40|20216.39|20136.39|20216.11|20136.11|20216.39|20136.39|20215.38|20135.38|10
1739119010000|2025-02-09 16:36:50|20216.28|20136.28|20216.82|20136.82|20216.82|20136.82|20216.22|20136.22|10
1739119020000|2025-02-09 16:37:00|20216.71|20136.71|20214.75|20134.75|20216.71|20136.71|20213.94|20133.94|10
1739119030000|2025-02-09 16:37:10|20214.76|20134.76|20216.04|20136.04|20216.04|20136.04|20214.76|20134.76|10
1739119040000|2025-02-09 16:37:20|20216.44|20136.44|20218.08|20138.08|20218.29|20138.29|20216.44|20136.44|10
1739119050000|2025-02-09 16:37:30|20218.85|20138.85|20218.17|20138.17|20218.85|20138.85|20217.79|20137.79|9
1739119060000|2025-02-09 16:37:40|20218.19|20138.19|20219.78|20139.78|20219.78|20139.78|20218.11|20138.11|10
1739119070000|2025-02-09 16:37:50|20219.94|20139.94|20221.41|20141.41|20221.41|20141.41|20219.94|20139.94|10
1739119080000|2025-02-09 16:38:00|20220.88|20140.88|20213.57|20133.57|20220.88|20140.88|20212.8|20132.8|9
1739119090000|2025-02-09 16:38:10|20214.08|20134.08|20214.2|20134.2|20214.85|20134.85|20212.91|20132.91|10
1739119100000|2025-02-09 16:38:20|20213.42|20133.42|20212.77|20132.77|20213.42|20133.42|20211.51|20131.51|9
1739119110000|2025-02-09 16:38:30|20212.91|20132.91|20213.74|20133.74|20213.97|20133.97|20212.91|20132.91|10
1739119120000|2025-02-09 16:38:40|20213.57|20133.57|20210.76|20130.76|20213.57|20133.57|20210.76|20130.76|10
1739119130000|2025-02-09 16:38:50|20210.62|20130.62|20213.3|20133.3|20213.39|20133.39|20210.62|20130.62|10
1739119140000|2025-02-09 16:39:00|20213.52|20133.52|20214.22|20134.22|20214.34|20134.34|20213.52|20133.52|9
1739119150000|2025-02-09 16:39:10|20214.24|20134.24|20217.05|20137.05|20217.05|20137.05|20213.75|20133.75|7
1739119160000|2025-02-09 16:39:20|20217.3|20137.3|20219.74|20139.74|20219.74|20139.74|20217.3|20137.3|10
1739119170000|2025-02-09 16:39:30|20219.85|20139.85|20221.81|20141.81|20221.81|20141.81|20219.85|20139.85|10
1739119180000|2025-02-09 16:39:40|20221.89|20141.89|20222.55|20142.55|20222.7|20142.7|20221.89|20141.89|10
1739119190000|2025-02-09 16:39:50|20222.97|20142.97|20222.97|20142.97|20223.04|20143.04|20222.9|20142.9|10
1739119200000|2025-02-09 16:40:00|20223.03|20143.03|20225.13|20145.13|20225.13|20145.13|20223.03|20143.03|10
1739119210000|2025-02-09 16:40:10|20225.16|20145.16|20232.91|20152.91|20232.91|20152.91|20225.16|20145.16|10
1739119220000|2025-02-09 16:40:20|20233.35|20153.35|20235.49|20155.49|20235.49|20155.49|20233.35|20153.35|10
1739119230000|2025-02-09 16:40:30|20235.51|20155.51|20235.05|20155.05|20236.08|20156.08|20235.05|20155.05|9
1739119240000|2025-02-09 16:40:40|20234.98|20154.98|20236.52|20156.52|20236.52|20156.52|20234.93|20154.93|9
1739119250000|2025-02-09 16:40:50|20236.97|20156.97|20234.35|20154.35|20237.82|20157.82|20233.55|20153.55|10
1739119260000|2025-02-09 16:41:00|20234.5|20154.5|20235.87|20155.87|20235.97|20155.97|20234.5|20154.5|10
1739119270000|2025-02-09 16:41:10|20235.9|20155.9|20234.15|20154.15|20235.99|20155.99|20234.15|20154.15|9
1739119280000|2025-02-09 16:41:20|20233.93|20153.93|20232.83|20152.83|20233.93|20153.93|20231.25|20151.25|10
1739119290000|2025-02-09 16:41:30|20232.76|20152.76|20230.91|20150.91|20232.76|20152.76|20230.91|20150.91|10
1739119300000|2025-02-09 16:41:40|20230.94|20150.94|20232.06|20152.06|20232.06|20152.06|20230.94|20150.94|10
1739119310000|2025-02-09 16:41:50|20232.12|20152.12|20232.78|20152.78|20232.78|20152.78|20232.08|20152.08|9
1739119320000|2025-02-09 16:42:00|20232.95|20152.95|20233.58|20153.58|20234.19|20154.19|20232.91|20152.91|10
1739119330000|2025-02-09 16:42:10|20233.49|20153.49|20233.47|20153.47|20233.63|20153.63|20233.33|20153.33|8
1739119340000|2025-02-09 16:42:20|20233.55|20153.55|20235.1|20155.1|20235.1|20155.1|20233.53|20153.53|10
1739119350000|2025-02-09 16:42:30|20235.29|20155.29|20238.14|20158.14|20238.14|20158.14|20235.29|20155.29|9
1739119360000|2025-02-09 16:42:40|20238.35|20158.35|20239.4|20159.4|20239.4|20159.4|20238.35|20158.35|10
1739119370000|2025-02-09 16:42:50|20239.95|20159.95|20242.55|20162.55|20242.72|20162.72|20238.92|20158.92|10
1739119380000|2025-02-09 16:43:00|20242.47|20162.47|20244.12|20164.12|20244.12|20164.12|20241.99|20161.99|10
1739119390000|2025-02-09 16:43:10|20244.2|20164.2|20243.44|20163.44|20244.24|20164.24|20243.44|20163.44|10
1739119400000|2025-02-09 16:43:20|20243.21|20163.21|20243.75|20163.75|20243.75|20163.75|20242.2|20162.2|10
1739119410000|2025-02-09 16:43:30|20243.87|20163.87|20241.34|20161.34|20243.9|20163.9|20241.34|20161.34|9
1739119420000|2025-02-09 16:43:40|20241.32|20161.32|20242.65|20162.65|20242.65|20162.65|20241.09|20161.09|10
1739119430000|2025-02-09 16:43:50|20242.85|20162.85|20243.25|20163.25|20243.25|20163.25|20242.85|20162.85|9
1739119440000|2025-02-09 16:44:00|20243.13|20163.13|20241.48|20161.48|20243.13|20163.13|20241.42|20161.42|9
1739119450000|2025-02-09 16:44:10|20241.56|20161.56|20241.9|20161.9|20241.9|20161.9|20241.22|20161.22|10
1739119460000|2025-02-09 16:44:20|20241.93|20161.93|20241.81|20161.81|20242.48|20162.48|20241.7|20161.7|10
1739119470000|2025-02-09 16:44:30|20241.8|20161.8|20243.03|20163.03|20243.03|20163.03|20241.8|20161.8|9
1739119480000|2025-02-09 16:44:40|20243.09|20163.09|20243.27|20163.27|20243.68|20163.68|20243.09|20163.09|10
1739119490000|2025-02-09 16:44:50|20243.25|20163.25|20243.42|20163.42|20243.42|20163.42|20243.25|20163.25|7
1739119500000|2025-02-09 16:45:00|20243.36|20163.36|20243.56|20163.56|20244.04|20164.04|20243.36|20163.36|10
1739119510000|2025-02-09 16:45:10|20243.18|20163.18|20242.02|20162.02|20243.18|20163.18|20241.6|20161.6|10
1739119520000|2025-02-09 16:45:20|20242.05|20162.05|20245.59|20165.59|20245.83|20165.83|20242.05|20162.05|10
1739119530000|2025-02-09 16:45:30|20245.53|20165.53|20246.99|20166.99|20246.99|20166.99|20245.53|20165.53|7
1739119540000|2025-02-09 16:45:40|20247.01|20167.01|20246.71|20166.71|20247.2|20167.2|20246.71|20166.71|8
1739119550000|2025-02-09 16:45:50|20246.46|20166.46|20247.4|20167.4|20247.44|20167.44|20246.27|20166.27|9
1739119560000|2025-02-09 16:46:00|20247.64|20167.64|20248.24|20168.24|20248.24|20168.24|20247.64|20167.64|10
1739119570000|2025-02-09 16:46:10|20248.39|20168.39|20249.13|20169.13|20249.19|20169.19|20248.36|20168.36|9
1739119580000|2025-02-09 16:46:20|20249.12|20169.12|20251.05|20171.05|20251.05|20171.05|20249.12|20169.12|10
1739119590000|2025-02-09 16:46:30|20251.59|20171.59|20252.61|20172.61|20252.61|20172.61|20251.59|20171.59|10
1739119600000|2025-02-09 16:46:40|20252.86|20172.86|20254.14|20174.14|20254.14|20174.14|20252.86|20172.86|10
1739119610000|2025-02-09 16:46:50|20254.76|20174.76|20255.22|20175.22|20255.91|20175.91|20254.76|20174.76|10
1739119620000|2025-02-09 16:47:00|20255.17|20175.17|20254.63|20174.63|20255.17|20175.17|20253.09|20173.09|10
1739119630000|2025-02-09 16:47:10|20254.28|20174.28|20253.31|20173.31|20254.28|20174.28|20252.14|20172.14|10
1739119640000|2025-02-09 16:47:20|20253.38|20173.38|20248.51|20168.51|20254|20174|20248.51|20168.51|9
1739119650000|2025-02-09 16:47:30|20248.27|20168.27|20249.09|20169.09|20249.09|20169.09|20247.74|20167.74|10
1739119660000|2025-02-09 16:47:40|20249.06|20169.06|20248.69|20168.69|20249.06|20169.06|20248.68|20168.68|8
1739119670000|2025-02-09 16:47:50|20248.71|20168.71|20257.85|20177.85|20257.85|20177.85|20248.71|20168.71|9
1739119680000|2025-02-09 16:48:00|20258.93|20178.93|20259.29|20179.29|20259.87|20179.87|20258.93|20178.93|10
1739119690000|2025-02-09 16:48:10|20259.26|20179.26|20253.28|20173.28|20259.26|20179.26|20253.17|20173.17|10
1739119700000|2025-02-09 16:48:20|20252.86|20172.86|20250.7|20170.7|20252.86|20172.86|20250.7|20170.7|10
1739119710000|2025-02-09 16:48:30|20250.93|20170.93|20252.66|20172.66|20252.85|20172.85|20250.93|20170.93|10
1739119720000|2025-02-09 16:48:40|20252.67|20172.67|20251|20171|20252.67|20172.67|20251|20171|9
1739119730000|2025-02-09 16:48:50|20250.96|20170.96|20249.74|20169.74|20250.96|20170.96|20249.74|20169.74|10
1739119740000|2025-02-09 16:49:00|20249.93|20169.93|20250.06|20170.06|20250.83|20170.83|20249.91|20169.91|10
1739119750000|2025-02-09 16:49:10|20249.92|20169.92|20250.35|20170.35|20250.35|20170.35|20249.9|20169.9|10
1739119760000|2025-02-09 16:49:20|20250.29|20170.29|20250.63|20170.63|20250.74|20170.74|20249.88|20169.88|10
1739119770000|2025-02-09 16:49:30|20250.65|20170.65|20250.27|20170.27|20250.65|20170.65|20250.26|20170.26|10
1739119780000|2025-02-09 16:49:40|20250.46|20170.46|20252.52|20172.52|20252.52|20172.52|20250.46|20170.46|10
1739119790000|2025-02-09 16:49:50|20252.67|20172.67|20253.98|20173.98|20253.98|20173.98|20252.67|20172.67|10
1739119800000|2025-02-09 16:50:00|20254.01|20174.01|20252.78|20172.78|20254.01|20174.01|20252.78|20172.78|10
1739119810000|2025-02-09 16:50:10|20252.61|20172.61|20251.98|20171.98|20252.79|20172.79|20251.98|20171.98|10
1739119820000|2025-02-09 16:50:20|20251.67|20171.67|20251.49|20171.49|20251.85|20171.85|20250.94|20170.94|10
1739119830000|2025-02-09 16:50:30|20251.77|20171.77|20252.09|20172.09|20252.58|20172.58|20251.76|20171.76|10
1739119840000|2025-02-09 16:50:40|20252.02|20172.02|20257.91|20177.91|20257.91|20177.91|20252.02|20172.02|10
1739119850000|2025-02-09 16:50:50|20258.48|20178.48|20258.33|20178.33|20258.53|20178.53|20257.59|20177.59|10
1739119860000|2025-02-09 16:51:00|20258.46|20178.46|20257.57|20177.57|20258.52|20178.52|20257.57|20177.57|10
1739119870000|2025-02-09 16:51:10|20257.39|20177.39|20255.83|20175.83|20257.64|20177.64|20255.83|20175.83|10
1739119880000|2025-02-09 16:51:20|20255.78|20175.78|20258.44|20178.44|20258.57|20178.57|20255.78|20175.78|10
1739119890000|2025-02-09 16:51:30|20258.64|20178.64|20258.92|20178.92|20259.36|20179.36|20258.64|20178.64|10
1739119900000|2025-02-09 16:51:40|20259.08|20179.08|20261.53|20181.53|20261.78|20181.78|20259.08|20179.08|10
1739119910000|2025-02-09 16:51:50|20261.3|20181.3|20260.93|20180.93|20261.33|20181.33|20260.93|20180.93|8
1739119920000|2025-02-09 16:52:00|20260.79|20180.79|20260.58|20180.58|20260.79|20180.79|20260.16|20180.16|9
1739119930000|2025-02-09 16:52:10|20260.69|20180.69|20262.73|20182.73|20262.73|20182.73|20260.69|20180.69|10
1739119940000|2025-02-09 16:52:20|20263.53|20183.53|20264.89|20184.89|20264.89|20184.89|20263.53|20183.53|10
1739119950000|2025-02-09 16:52:30|20265.42|20185.42|20266.34|20186.34|20266.34|20186.34|20265.08|20185.08|10
1739119960000|2025-02-09 16:52:40|20266.5|20186.5|20266.79|20186.79|20266.9|20186.9|20266.5|20186.5|10
1739119970000|2025-02-09 16:52:50|20266.74|20186.74|20267.47|20187.47|20267.47|20187.47|20266.66|20186.66|10
1739119980000|2025-02-09 16:53:00|20267.52|20187.52|20266.89|20186.89|20267.69|20187.69|20266.84|20186.84|9
1739119990000|2025-02-09 16:53:10|20266.87|20186.87|20266.42|20186.42|20266.87|20186.87|20266.41|20186.41|8
1739120000000|2025-02-09 16:53:20|20266.61|20186.61|20268.44|20188.44|20268.44|20188.44|20266.61|20186.61|10
1739120010000|2025-02-09 16:53:30|20268.71|20188.71|20269.56|20189.56|20269.66|20189.66|20268.71|20188.71|9
1739120020000|2025-02-09 16:53:40|20269.57|20189.57|20274.92|20194.92|20274.92|20194.92|20269.57|20189.57|9
1739120030000|2025-02-09 16:53:50|20274.99|20194.99|20275.93|20195.93|20275.93|20195.93|20274.99|20194.99|10
1739120040000|2025-02-09 16:54:00|20275.94|20195.94|20276.29|20196.29|20276.29|20196.29|20275.84|20195.84|10
1739120050000|2025-02-09 16:54:10|20276.3|20196.3|20268.97|20188.97|20276.73|20196.73|20268.97|20188.97|10
1739120060000|2025-02-09 16:54:20|20268.96|20188.96|20265.19|20185.19|20268.96|20188.96|20265.19|20185.19|10
1739120070000|2025-02-09 16:54:30|20265.16|20185.16|20267.32|20187.32|20267.32|20187.32|20265.05|20185.05|10
1739120080000|2025-02-09 16:54:40|20267.64|20187.64|20267.59|20187.59|20267.97|20187.97|20267.59|20187.59|9
1739120090000|2025-02-09 16:54:50|20267.37|20187.37|20263.01|20183.01|20267.37|20187.37|20263.01|20183.01|10
1739120100000|2025-02-09 16:55:00|20262.93|20182.93|20264.95|20184.95|20264.95|20184.95|20262.93|20182.93|10
1739120110000|2025-02-09 16:55:10|20264.89|20184.89|20264.99|20184.99|20264.99|20184.99|20264.51|20184.51|10
1739120120000|2025-02-09 16:55:20|20265.42|20185.42|20267.02|20187.02|20267.02|20187.02|20265.38|20185.38|10
1739120130000|2025-02-09 16:55:30|20266.94|20186.94|20265.67|20185.67|20266.96|20186.96|20265.53|20185.53|10
1739120140000|2025-02-09 16:55:40|20265.68|20185.68|20266.01|20186.01|20266.01|20186.01|20265.42|20185.42|10
1739120150000|2025-02-09 16:55:50|20265.98|20185.98|20265.5|20185.5|20265.98|20185.98|20265.49|20185.49|9
1739120160000|2025-02-09 16:56:00|20264.31|20184.31|20264.53|20184.53|20264.81|20184.81|20264.31|20184.31|10
1739120170000|2025-02-09 16:56:10|20264.52|20184.52|20265.15|20185.15|20265.15|20185.15|20264.27|20184.27|9
1739120180000|2025-02-09 16:56:20|20265.14|20185.14|20265.54|20185.54|20265.54|20185.54|20265.13|20185.13|10
1739120190000|2025-02-09 16:56:30|20265.34|20185.34|20265.37|20185.37|20265.5|20185.5|20265.24|20185.24|6
1739120200000|2025-02-09 16:56:40|20265.43|20185.43|20265.56|20185.56|20265.56|20185.56|20265.42|20185.42|6
1739120210000|2025-02-09 16:56:50|20265.6|20185.6|20264.85|20184.85|20265.63|20185.63|20264.79|20184.79|10
1739120220000|2025-02-09 16:57:00|20264.84|20184.84|20265.07|20185.07|20265.07|20185.07|20264.61|20184.61|10
1739120230000|2025-02-09 16:57:10|20265.19|20185.19|20264.79|20184.79|20265.6|20185.6|20264.79|20184.79|9
1739120240000|2025-02-09 16:57:20|20264.52|20184.52|20266.7|20186.7|20266.7|20186.7|20264.52|20184.52|9
1739120250000|2025-02-09 16:57:30|20266.64|20186.64|20266.36|20186.36|20266.64|20186.64|20266.26|20186.26|9
1739120260000|2025-02-09 16:57:40|20266.41|20186.41|20266.17|20186.17|20266.43|20186.43|20265.9|20185.9|10
1739120270000|2025-02-09 16:57:50|20266.33|20186.33|20265.35|20185.35|20266.33|20186.33|20265.35|20185.35|9
1739120280000|2025-02-09 16:58:00|20265.34|20185.34|20267.95|20187.95|20267.95|20187.95|20265.34|20185.34|10
1739120290000|2025-02-09 16:58:10|20267.93|20187.93|20269.91|20189.91|20269.99|20189.99|20267.77|20187.77|10
1739120300000|2025-02-09 16:58:20|20269.79|20189.79|20268.79|20188.79|20269.79|20189.79|20268.01|20188.01|10
1739120310000|2025-02-09 16:58:30|20268.57|20188.57|20268.48|20188.48|20268.74|20188.74|20267.99|20187.99|10
1739120320000|2025-02-09 16:58:40|20268.53|20188.53|20269.49|20189.49|20269.49|20189.49|20268.51|20188.51|8
1739120330000|2025-02-09 16:58:50|20269.66|20189.66|20269.01|20189.01|20269.72|20189.72|20269.01|20189.01|9
1739120340000|2025-02-09 16:59:00|20268.99|20188.99|20268.91|20188.91|20269.3|20189.3|20268.65|20188.65|9
1739120350000|2025-02-09 16:59:10|20268.81|20188.81|20266.75|20186.75|20268.81|20188.81|20266.75|20186.75|10
1739120360000|2025-02-09 16:59:20|20266.33|20186.33|20264.14|20184.14|20266.38|20186.38|20264.14|20184.14|9
1739120370000|2025-02-09 16:59:30|20263.68|20183.68|20262.2|20182.2|20263.68|20183.68|20262.2|20182.2|8
1739120380000|2025-02-09 16:59:40|20262.19|20182.19|20260.87|20180.87|20262.19|20182.19|20260.85|20180.85|8
1739120390000|2025-02-09 16:59:50|20261.05|20181.05|20259.09|20179.09|20261.14|20181.14|20258.76|20178.76|9
1739120400000|2025-02-09 17:00:00|20259.11|20179.11|20257.58|20177.58|20259.16|20179.16|20257.58|20177.58|9
1739120410000|2025-02-09 17:00:10|20257.42|20177.42|20256.84|20176.84|20258.12|20178.12|20256.84|20176.84|9
1739120420000|2025-02-09 17:00:20|20257.49|20177.49|20258.44|20178.44|20258.71|20178.71|20257.49|20177.49|9
1739120430000|2025-02-09 17:00:30|20258.18|20178.18|20261.83|20181.83|20261.83|20181.83|20257.24|20177.24|10
1739120440000|2025-02-09 17:00:40|20261.42|20181.42|20262.2|20182.2|20262.54|20182.54|20261.42|20181.42|10
1739120450000|2025-02-09 17:00:50|20262.24|20182.24|20259.95|20179.95|20262.42|20182.42|20259.47|20179.47|8
1739120460000|2025-02-09 17:01:00|20259.87|20179.87|20265.49|20185.49|20265.49|20185.49|20259.82|20179.82|10
1739120470000|2025-02-09 17:01:10|20264.98|20184.98|20263.32|20183.32|20264.98|20184.98|20263.32|20183.32|10
1739120480000|2025-02-09 17:01:20|20262.54|20182.54|20259.13|20179.13|20262.54|20182.54|20259.13|20179.13|10
1739120490000|2025-02-09 17:01:30|20258.45|20178.45|20259.36|20179.36|20259.36|20179.36|20257.82|20177.82|10
1739120500000|2025-02-09 17:01:40|20259.53|20179.53|20257.3|20177.3|20259.54|20179.54|20257.3|20177.3|10
1739120510000|2025-02-09 17:01:50|20257.1|20177.1|20260.78|20180.78|20260.78|20180.78|20256.99|20176.99|10
1739120520000|2025-02-09 17:02:00|20261.39|20181.39|20261.32|20181.32|20263.15|20183.15|20261.32|20181.32|10
1739120530000|2025-02-09 17:02:10|20261.15|20181.15|20256.24|20176.24|20261.15|20181.15|20256.24|20176.24|10
1739120540000|2025-02-09 17:02:20|20256.58|20176.58|20257.19|20177.19|20258.55|20178.55|20256.58|20176.58|10
1739120550000|2025-02-09 17:02:30|20257.52|20177.52|20266.08|20186.08|20266.08|20186.08|20256.35|20176.35|10
1739120560000|2025-02-09 17:02:40|20266.8|20186.8|20268.78|20188.78|20268.82|20188.82|20266.8|20186.8|10
1739120570000|2025-02-09 17:02:50|20269.05|20189.05|20269.39|20189.39|20269.63|20189.63|20269.02|20189.02|10
1739120580000|2025-02-09 17:03:00|20270.15|20190.15|20269.78|20189.78|20270.65|20190.65|20269.78|20189.78|9
1739120590000|2025-02-09 17:03:10|20269.58|20189.58|20270.26|20190.26|20270.26|20190.26|20269.34|20189.34|10
1739120600000|2025-02-09 17:03:20|20270.31|20190.31|20272.76|20192.76|20272.76|20192.76|20270.31|20190.31|10
1739120610000|2025-02-09 17:03:30|20272.33|20192.33|20272.84|20192.84|20272.84|20192.84|20271.8|20191.8|10
1739120620000|2025-02-09 17:03:40|20273.1|20193.1|20274.54|20194.54|20274.54|20194.54|20273.1|20193.1|10
1739120630000|2025-02-09 17:03:50|20274.66|20194.66|20279.31|20199.31|20279.31|20199.31|20274.66|20194.66|10
1739120640000|2025-02-09 17:04:00|20279.65|20199.65|20279.08|20199.08|20279.87|20199.87|20279.08|20199.08|10
1739120650000|2025-02-09 17:04:10|20279.14|20199.14|20281.5|20201.5|20281.6|20201.6|20279.14|20199.14|10
1739120660000|2025-02-09 17:04:20|20281.03|20201.03|20278.9|20198.9|20281.03|20201.03|20278.9|20198.9|10
1739120670000|2025-02-09 17:04:30|20278.94|20198.94|20277.57|20197.57|20278.95|20198.95|20277.57|20197.57|9
1739120680000|2025-02-09 17:04:40|20277.39|20197.39|20275.61|20195.61|20277.39|20197.39|20275.51|20195.51|10
1739120690000|2025-02-09 17:04:50|20275.69|20195.69|20272.73|20192.73|20275.75|20195.75|20272.73|20192.73|10
1739120700000|2025-02-09 17:05:00|20272.64|20192.64|20271.73|20191.73|20272.87|20192.87|20271.73|20191.73|9
1739120710000|2025-02-09 17:05:10|20274.02|20194.02|20273.39|20193.39|20274.02|20194.02|20273.39|20193.39|10
1739120720000|2025-02-09 17:05:20|20272.95|20192.95|20270.3|20190.3|20272.95|20192.95|20269.74|20189.74|10
1739120730000|2025-02-09 17:05:30|20270.35|20190.35|20268.4|20188.4|20270.35|20190.35|20268.4|20188.4|9
1739120740000|2025-02-09 17:05:40|20268.49|20188.49|20269.38|20189.38|20269.38|20189.38|20268.45|20188.45|9
1739120750000|2025-02-09 17:05:50|20269.42|20189.42|20271.31|20191.31|20271.31|20191.31|20269.42|20189.42|9
1739120760000|2025-02-09 17:06:00|20271.43|20191.43|20271.17|20191.17|20271.43|20191.43|20271.17|20191.17|10
1739120770000|2025-02-09 17:06:10|20271.18|20191.18|20273.99|20193.99|20273.99|20193.99|20271.1|20191.1|10
1739120780000|2025-02-09 17:06:20|20274.58|20194.58|20276.6|20196.6|20276.98|20196.98|20274.58|20194.58|10
1739120790000|2025-02-09 17:06:30|20276.7|20196.7|20276.56|20196.56|20277.06|20197.06|20276.45|20196.45|10
1739120800000|2025-02-09 17:06:40|20276.83|20196.83|20276.59|20196.59|20277.27|20197.27|20276.59|20196.59|10
1739120810000|2025-02-09 17:06:50|20276.41|20196.41|20273.12|20193.12|20276.41|20196.41|20273.12|20193.12|10
1739120820000|2025-02-09 17:07:00|20273.04|20193.04|20274.83|20194.83|20274.83|20194.83|20272.94|20192.94|10
1739120830000|2025-02-09 17:07:10|20275.17|20195.17|20275.51|20195.51|20275.68|20195.68|20275.17|20195.17|10
1739120840000|2025-02-09 17:07:20|20275.46|20195.46|20275|20195|20275.46|20195.46|20274.61|20194.61|10
1739120850000|2025-02-09 17:07:30|20274.95|20194.95|20274.17|20194.17|20274.99|20194.99|20274.17|20194.17|10
1739120860000|2025-02-09 17:07:40|20274.15|20194.15|20274.66|20194.66|20274.66|20194.66|20274.15|20194.15|10
1739120870000|2025-02-09 17:07:50|20274.87|20194.87|20277.02|20197.02|20277.02|20197.02|20273.78|20193.78|10
1739120880000|2025-02-09 17:08:00|20277.03|20197.03|20277.66|20197.66|20277.71|20197.71|20277.03|20197.03|8
1739120890000|2025-02-09 17:08:10|20277.6|20197.6|20279.12|20199.12|20279.12|20199.12|20277.54|20197.54|9
1739120900000|2025-02-09 17:08:20|20279.34|20199.34|20280.68|20200.68|20280.92|20200.92|20279.34|20199.34|10
1739120910000|2025-02-09 17:08:30|20280.57|20200.57|20279.74|20199.74|20280.59|20200.59|20279.25|20199.25|10
1739120920000|2025-02-09 17:08:40|20279.79|20199.79|20280.14|20200.14|20280.36|20200.36|20279.79|20199.79|9
1739120930000|2025-02-09 17:08:50|20279.25|20199.25|20279.16|20199.16|20279.25|20199.25|20278.56|20198.56|9
1739120940000|2025-02-09 17:09:00|20279.18|20199.18|20278.37|20198.37|20279.18|20199.18|20278.37|20198.37|10
1739120950000|2025-02-09 17:09:10|20278.36|20198.36|20278.31|20198.31|20278.4|20198.4|20278.05|20198.05|10
1739120960000|2025-02-09 17:09:20|20278.29|20198.29|20277.48|20197.48|20278.29|20198.29|20277.32|20197.32|10
1739120970000|2025-02-09 17:09:30|20277.18|20197.18|20277.37|20197.37|20277.88|20197.88|20277.18|20197.18|8
1739120980000|2025-02-09 17:09:40|20277.26|20197.26|20276.54|20196.54|20277.26|20197.26|20276.12|20196.12|9
1739120990000|2025-02-09 17:09:50|20276.52|20196.52|20275.58|20195.58|20276.52|20196.52|20274.93|20194.93|10
1739121000000|2025-02-09 17:10:00|20275.66|20195.66|20275.88|20195.88|20276.09|20196.09|20275.66|20195.66|9
1739121010000|2025-02-09 17:10:10|20275.99|20195.99|20276.75|20196.75|20276.75|20196.75|20275.99|20195.99|10
1739121020000|2025-02-09 17:10:20|20276.43|20196.43|20275.57|20195.57|20276.43|20196.43|20275.57|20195.57|10
1739121030000|2025-02-09 17:10:30|20275.45|20195.45|20275.48|20195.48|20275.48|20195.48|20275.29|20195.29|9
1739121040000|2025-02-09 17:10:40|20274.92|20194.92|20275.35|20195.35|20275.38|20195.38|20274.92|20194.92|10
1739121050000|2025-02-09 17:10:50|20275.11|20195.11|20275.23|20195.23|20275.23|20195.23|20274.89|20194.89|10
1739121060000|2025-02-09 17:11:00|20275.24|20195.24|20277.82|20197.82|20277.82|20197.82|20275.24|20195.24|10
1739121070000|2025-02-09 17:11:10|20278.15|20198.15|20278.08|20198.08|20278.45|20198.45|20278.08|20198.08|9
1739121080000|2025-02-09 17:11:20|20278.09|20198.09|20276.98|20196.98|20278.09|20198.09|20276.98|20196.98|10
1739121090000|2025-02-09 17:11:30|20276.97|20196.97|20277.77|20197.77|20277.77|20197.77|20276.97|20196.97|9
1739121100000|2025-02-09 17:11:40|20277.79|20197.79|20275.84|20195.84|20277.79|20197.79|20275.74|20195.74|10
1739121110000|2025-02-09 17:11:50|20275.67|20195.67|20273.23|20193.23|20275.67|20195.67|20273.23|20193.23|9
1739121120000|2025-02-09 17:12:00|20273.05|20193.05|20272.83|20192.83|20273.07|20193.07|20272.46|20192.46|10
1739121130000|2025-02-09 17:12:10|20273.16|20193.16|20271.74|20191.74|20273.19|20193.19|20271.74|20191.74|10
1739121140000|2025-02-09 17:12:20|20271.7|20191.7|20268.6|20188.6|20271.7|20191.7|20268.47|20188.47|10
1739121150000|2025-02-09 17:12:30|20268.71|20188.71|20268.11|20188.11|20268.71|20188.71|20267.72|20187.72|10
1739121160000|2025-02-09 17:12:40|20268.08|20188.08|20269.08|20189.08|20269.08|20189.08|20268.08|20188.08|9
1739121170000|2025-02-09 17:12:50|20269.64|20189.64|20267.79|20187.79|20270.41|20190.41|20267.79|20187.79|10
1739121180000|2025-02-09 17:13:00|20267.81|20187.81|20265.74|20185.74|20267.81|20187.81|20265.74|20185.74|9
1739121190000|2025-02-09 17:13:10|20265.11|20185.11|20262.8|20182.8|20265.11|20185.11|20262.8|20182.8|10
1739121200000|2025-02-09 17:13:20|20262.36|20182.36|20261.54|20181.54|20262.36|20182.36|20261.39|20181.39|10
1739121210000|2025-02-09 17:13:30|20261.73|20181.73|20263.5|20183.5|20263.5|20183.5|20261.65|20181.65|9
1739121220000|2025-02-09 17:13:40|20263.93|20183.93|20263.8|20183.8|20264.17|20184.17|20263.8|20183.8|9
1739121230000|2025-02-09 17:13:50|20263.77|20183.77|20263.92|20183.92|20263.92|20183.92|20263.61|20183.61|9
1739121240000|2025-02-09 17:14:00|20263.93|20183.93|20262.49|20182.49|20264.02|20184.02|20262.35|20182.35|9
1739121250000|2025-02-09 17:14:10|20262.39|20182.39|20261.42|20181.42|20262.39|20182.39|20261.42|20181.42|10
1739121260000|2025-02-09 17:14:20|20261.43|20181.43|20260.84|20180.84|20261.43|20181.43|20260.83|20180.83|10
1739121270000|2025-02-09 17:14:30|20260.86|20180.86|20259.51|20179.51|20260.86|20180.86|20259.51|20179.51|10
1739121280000|2025-02-09 17:14:40|20258.89|20178.89|20259.48|20179.48|20259.48|20179.48|20258.71|20178.71|10
1739121290000|2025-02-09 17:14:50|20259.55|20179.55|20259.45|20179.45|20259.55|20179.55|20259.35|20179.35|10
1739121300000|2025-02-09 17:15:00|20259.38|20179.38|20257.41|20177.41|20259.46|20179.46|20257.41|20177.41|10
1739121310000|2025-02-09 17:15:10|20257.58|20177.58|20251.12|20171.12|20257.58|20177.58|20251.12|20171.12|10
1739121320000|2025-02-09 17:15:20|20249.52|20169.52|20245.08|20165.08|20249.52|20169.52|20245.08|20165.08|10
1739121330000|2025-02-09 17:15:30|20245.03|20165.03|20243.75|20163.75|20245.67|20165.67|20243.75|20163.75|10
1739121340000|2025-02-09 17:15:40|20243.9|20163.9|20244.44|20164.44|20244.44|20164.44|20243.32|20163.32|8
1739121350000|2025-02-09 17:15:50|20243.19|20163.19|20240.87|20160.87|20243.19|20163.19|20240.87|20160.87|10
1739121360000|2025-02-09 17:16:00|20240.9|20160.9|20234.37|20154.37|20240.9|20160.9|20234.37|20154.37|10
1739121370000|2025-02-09 17:16:10|20235.13|20155.13|20228.96|20148.96|20236.12|20156.12|20228.96|20148.96|10
1739121380000|2025-02-09 17:16:20|20228.43|20148.43|20226.71|20146.71|20228.46|20148.46|20226.71|20146.71|10
1739121390000|2025-02-09 17:16:30|20226.05|20146.05|20231.31|20151.31|20231.31|20151.31|20225.98|20145.98|10
1739121400000|2025-02-09 17:16:40|20231.33|20151.33|20225.94|20145.94|20231.71|20151.71|20224.27|20144.27|10
1739121410000|2025-02-09 17:16:50|20226.05|20146.05|20226.17|20146.17|20226.29|20146.29|20225.74|20145.74|10
1739121420000|2025-02-09 17:17:00|20225.24|20145.24|20224.15|20144.15|20225.24|20145.24|20224.15|20144.15|9
1739121430000|2025-02-09 17:17:10|20224.08|20144.08|20223.35|20143.35|20224.12|20144.12|20223.35|20143.35|10
1739121440000|2025-02-09 17:17:20|20223.27|20143.27|20223.12|20143.12|20223.27|20143.27|20222.61|20142.61|10
1739121450000|2025-02-09 17:17:30|20223.13|20143.13|20220|20140|20223.13|20143.13|20220|20140|8
1739121460000|2025-02-09 17:17:40|20219.32|20139.32|20219.47|20139.47|20219.47|20139.47|20218.5|20138.5|10
1739121470000|2025-02-09 17:17:50|20219.44|20139.44|20218.44|20138.44|20219.44|20139.44|20218.35|20138.35|10
1739121480000|2025-02-09 17:18:00|20218.42|20138.42|20216.6|20136.6|20218.42|20138.42|20216.44|20136.44|9
1739121490000|2025-02-09 17:18:10|20216.86|20136.86|20218.86|20138.86|20218.9|20138.9|20216.86|20136.86|10
1739121500000|2025-02-09 17:18:20|20218.49|20138.49|20219.21|20139.21|20219.34|20139.34|20218.49|20138.49|10
1739121510000|2025-02-09 17:18:30|20219.26|20139.26|20219.52|20139.52|20219.52|20139.52|20218.98|20138.98|10
1739121520000|2025-02-09 17:18:40|20218.81|20138.81|20216.49|20136.49|20219.27|20139.27|20216.49|20136.49|10
1739121530000|2025-02-09 17:18:50|20216.34|20136.34|20213.39|20133.39|20216.34|20136.34|20212.75|20132.75|10
1739121540000|2025-02-09 17:19:00|20213.1|20133.1|20215.43|20135.43|20215.43|20135.43|20213.1|20133.1|10
1739121550000|2025-02-09 17:19:10|20215.55|20135.55|20216.64|20136.64|20217.72|20137.72|20215.55|20135.55|10
1739121560000|2025-02-09 17:19:20|20215.71|20135.71|20215.22|20135.22|20215.79|20135.79|20215.16|20135.16|9
1739121570000|2025-02-09 17:19:30|20216.01|20136.01|20215.58|20135.58|20216.01|20136.01|20215.56|20135.56|9
1739121580000|2025-02-09 17:19:40|20215.64|20135.64|20211.04|20131.04|20215.64|20135.64|20211.04|20131.04|8
1739121590000|2025-02-09 17:19:50|20210.57|20130.57|20207.07|20127.07|20210.57|20130.57|20207.07|20127.07|9
1739121600000|2025-02-09 17:20:00|20206.97|20126.97|20203.98|20123.98|20206.97|20126.97|20203.98|20123.98|10
1739121610000|2025-02-09 17:20:10|20203.43|20123.43|20203.45|20123.45|20203.45|20123.45|20200.96|20120.96|10
1739121620000|2025-02-09 17:20:20|20203.61|20123.61|20205.68|20125.68|20205.68|20125.68|20203.61|20123.61|10
1739121630000|2025-02-09 17:20:30|20205.99|20125.99|20206.62|20126.62|20206.81|20126.81|20205.61|20125.61|10
1739121640000|2025-02-09 17:20:40|20207.26|20127.26|20210.1|20130.1|20210.1|20130.1|20207.26|20127.26|10
1739121650000|2025-02-09 17:20:50|20210.31|20130.31|20209.86|20129.86|20210.93|20130.93|20209.86|20129.86|10
1739121660000|2025-02-09 17:21:00|20209.83|20129.83|20212.44|20132.44|20212.44|20132.44|20209.67|20129.67|10
1739121670000|2025-02-09 17:21:10|20211.66|20131.66|20214.65|20134.65|20214.65|20134.65|20211.26|20131.26|10
1739121680000|2025-02-09 17:21:20|20214.95|20134.95|20212.63|20132.63|20215.05|20135.05|20212.47|20132.47|10
1739121690000|2025-02-09 17:21:30|20212.68|20132.68|20218.57|20138.57|20218.57|20138.57|20212.68|20132.68|10
1739121700000|2025-02-09 17:21:40|20218.77|20138.77|20221.09|20141.09|20221.73|20141.73|20218.77|20138.77|10
1739121710000|2025-02-09 17:21:50|20221.06|20141.06|20221.73|20141.73|20221.73|20141.73|20221.06|20141.06|9
1739121720000|2025-02-09 17:22:00|20221.7|20141.7|20227.73|20147.73|20227.73|20147.73|20221.6|20141.6|10
1739121730000|2025-02-09 17:22:10|20227.3|20147.3|20227.99|20147.99|20229.86|20149.86|20227.3|20147.3|10
1739121740000|2025-02-09 17:22:20|20227.9|20147.9|20224.88|20144.88|20227.9|20147.9|20224.88|20144.88|10
1739121750000|2025-02-09 17:22:30|20224.03|20144.03|20214.99|20134.99|20224.03|20144.03|20214.99|20134.99|10
1739121760000|2025-02-09 17:22:40|20214.26|20134.26|20219.67|20139.67|20220.06|20140.06|20213.76|20133.76|10
1739121770000|2025-02-09 17:22:50|20219.71|20139.71|20221.07|20141.07|20221.07|20141.07|20219.37|20139.37|10
1739121780000|2025-02-09 17:23:00|20221.25|20141.25|20219.32|20139.32|20221.25|20141.25|20219.32|20139.32|10
1739121790000|2025-02-09 17:23:10|20218.84|20138.84|20213.47|20133.47|20218.84|20138.84|20213.47|20133.47|10
1739121800000|2025-02-09 17:23:20|20213.44|20133.44|20212.11|20132.11|20214.1|20134.1|20212.11|20132.11|10
1739121810000|2025-02-09 17:23:30|20211.84|20131.84|20209.98|20129.98|20211.84|20131.84|20209.98|20129.98|9
1739121820000|2025-02-09 17:23:40|20209.5|20129.5|20209.31|20129.31|20211.07|20131.07|20209.31|20129.31|10
1739121830000|2025-02-09 17:23:50|20208.87|20128.87|20208.11|20128.11|20208.87|20128.87|20208.11|20128.11|10
1739121840000|2025-02-09 17:24:00|20207.81|20127.81|20203.97|20123.97|20207.81|20127.81|20203.97|20123.97|10
1739121850000|2025-02-09 17:24:10|20202.52|20122.52|20193.25|20113.25|20202.52|20122.52|20193.24|20113.24|10
1739121860000|2025-02-09 17:24:20|20193.21|20113.21|20188.72|20108.72|20193.21|20113.21|20188.72|20108.72|10
1739121870000|2025-02-09 17:24:30|20188.62|20108.62|20188.84|20108.84|20189.2|20109.2|20187.9|20107.9|10
1739121880000|2025-02-09 17:24:40|20188.66|20108.66|20190.4|20110.4|20190.4|20110.4|20187.92|20107.92|10
1739121890000|2025-02-09 17:24:50|20190.47|20110.47|20193.52|20113.52|20193.52|20113.52|20190.45|20110.45|9
1739121900000|2025-02-09 17:25:00|20193.59|20113.59|20196.46|20116.46|20196.46|20116.46|20193.59|20113.59|10
1739121910000|2025-02-09 17:25:10|20196.35|20116.35|20196.09|20116.09|20196.68|20116.68|20195.62|20115.62|10
1739121920000|2025-02-09 17:25:20|20196.4|20116.4|20198.88|20118.88|20199.43|20119.43|20196.38|20116.38|10
1739121930000|2025-02-09 17:25:30|20199.05|20119.05|20199.63|20119.63|20199.66|20119.66|20198.92|20118.92|9
1739121940000|2025-02-09 17:25:40|20199.6|20119.6|20202.34|20122.34|20202.34|20122.34|20199.6|20119.6|10
1739121950000|2025-02-09 17:25:50|20202.36|20122.36|20203.17|20123.17|20203.17|20123.17|20202.36|20122.36|10
1739121960000|2025-02-09 17:26:00|20203.09|20123.09|20206.87|20126.87|20206.87|20126.87|20203.09|20123.09|10
1739121970000|2025-02-09 17:26:10|20207.07|20127.07|20209.23|20129.23|20209.23|20129.23|20207.07|20127.07|9
1739121980000|2025-02-09 17:26:20|20208.92|20128.92|20209.2|20129.2|20209.2|20129.2|20208.56|20128.56|9
1739121990000|2025-02-09 17:26:30|20209.42|20129.42|20209.72|20129.72|20209.72|20129.72|20209.14|20129.14|10
1739122000000|2025-02-09 17:26:40|20209.92|20129.92|20210.55|20130.55|20211.36|20131.36|20209.92|20129.92|10
1739122010000|2025-02-09 17:26:50|20210.37|20130.37|20208.21|20128.21|20210.37|20130.37|20207.85|20127.85|10
1739122020000|2025-02-09 17:27:00|20208.23|20128.23|20208.04|20128.04|20208.23|20128.23|20206.55|20126.55|10
1739122030000|2025-02-09 17:27:10|20208.09|20128.09|20208.51|20128.51|20208.62|20128.62|20208.09|20128.09|10
1739122040000|2025-02-09 17:27:20|20208.56|20128.56|20210.79|20130.79|20210.79|20130.79|20208.3|20128.3|10
1739122050000|2025-02-09 17:27:30|20211.47|20131.47|20213.39|20133.39|20213.39|20133.39|20211.47|20131.47|9
1739122060000|2025-02-09 17:27:40|20213.35|20133.35|20213.7|20133.7|20213.9|20133.9|20213.26|20133.26|10
1739122070000|2025-02-09 17:27:50|20213.59|20133.59|20213.4|20133.4|20213.59|20133.59|20213.14|20133.14|10
1739122080000|2025-02-09 17:28:00|20213.42|20133.42|20213.68|20133.68|20213.73|20133.73|20213.42|20133.42|9
1739122090000|2025-02-09 17:28:10|20213.72|20133.72|20211.33|20131.33|20213.72|20133.72|20211.33|20131.33|10
1739122100000|2025-02-09 17:28:20|20211.27|20131.27|20210.42|20130.42|20211.27|20131.27|20210.42|20130.42|9
1739122110000|2025-02-09 17:28:30|20210.41|20130.41|20209.04|20129.04|20210.41|20130.41|20208.93|20128.93|9
1739122120000|2025-02-09 17:28:40|20209.21|20129.21|20210.09|20130.09|20210.09|20130.09|20209|20129|10
1739122130000|2025-02-09 17:28:50|20210.14|20130.14|20207.32|20127.32|20210.14|20130.14|20207.32|20127.32|9
1739122140000|2025-02-09 17:29:00|20207|20127|20204.6|20124.6|20207|20127|20204.54|20124.54|9
1739122150000|2025-02-09 17:29:10|20204.37|20124.37|20205.35|20125.35|20205.35|20125.35|20204.02|20124.02|10
1739122160000|2025-02-09 17:29:20|20205.36|20125.36|20205.87|20125.87|20205.87|20125.87|20205.2|20125.2|10
1739122170000|2025-02-09 17:29:30|20205.49|20125.49|20205.02|20125.02|20205.49|20125.49|20205.01|20125.01|9
1739122180000|2025-02-09 17:29:40|20205.19|20125.19|20205.02|20125.02|20205.28|20125.28|20204.81|20124.81|10
1739122190000|2025-02-09 17:29:50|20205.15|20125.15|20205.67|20125.67|20205.67|20125.67|20204.85|20124.85|9
1739122200000|2025-02-09 17:30:00|20205.86|20125.86|20205.35|20125.35|20206.64|20126.64|20205.32|20125.32|10
1739122210000|2025-02-09 17:30:10|20205.44|20125.44|20206.89|20126.89|20206.89|20126.89|20205.44|20125.44|10
1739122220000|2025-02-09 17:30:20|20206.86|20126.86|20206.28|20126.28|20206.86|20126.86|20206.19|20126.19|9
1739122230000|2025-02-09 17:30:30|20206.39|20126.39|20206.38|20126.38|20207.46|20127.46|20206.38|20126.38|10
1739122240000|2025-02-09 17:30:40|20205.33|20125.33|20200.85|20120.85|20205.33|20125.33|20200.6|20120.6|10
1739122250000|2025-02-09 17:30:50|20201.09|20121.09|20198.7|20118.7|20201.09|20121.09|20198.7|20118.7|9
1739122260000|2025-02-09 17:31:00|20198.05|20118.05|20186.13|20106.13|20198.05|20118.05|20186.13|20106.13|10
1739122270000|2025-02-09 17:31:10|20184.22|20104.22|20180.83|20100.83|20184.22|20104.22|20180.64|20100.64|10
1739122280000|2025-02-09 17:31:20|20180.87|20100.87|20184.51|20104.51|20184.51|20104.51|20180.87|20100.87|10
1739122290000|2025-02-09 17:31:30|20184.72|20104.72|20185.49|20105.49|20185.68|20105.68|20184.72|20104.72|10
1739122300000|2025-02-09 17:31:40|20184.27|20104.27|20179.21|20099.21|20184.27|20104.27|20179.21|20099.21|10
1739122310000|2025-02-09 17:31:50|20179.63|20099.63|20178.21|20098.21|20179.75|20099.75|20178.21|20098.21|10
1739122320000|2025-02-09 17:32:00|20178.18|20098.18|20177.15|20097.15|20178.51|20098.51|20177.15|20097.15|9
1739122330000|2025-02-09 17:32:10|20177.08|20097.08|20179.27|20099.27|20179.27|20099.27|20177.02|20097.02|10
1739122340000|2025-02-09 17:32:20|20179.62|20099.62|20176.37|20096.37|20179.62|20099.62|20176.08|20096.08|10
1739122350000|2025-02-09 17:32:30|20176.51|20096.51|20176.68|20096.68|20176.73|20096.73|20176.51|20096.51|9
1739122360000|2025-02-09 17:32:40|20176.48|20096.48|20174.57|20094.57|20176.48|20096.48|20174.57|20094.57|10
1739122370000|2025-02-09 17:32:50|20174.41|20094.41|20170.84|20090.84|20174.41|20094.41|20170.84|20090.84|10
1739122380000|2025-02-09 17:33:00|20169.86|20089.86|20167.79|20087.79|20169.86|20089.86|20167.79|20087.79|8
1739122390000|2025-02-09 17:33:10|20167.29|20087.29|20163.55|20083.55|20167.29|20087.29|20163.55|20083.55|10
1739122400000|2025-02-09 17:33:20|20162.94|20082.94|20158.78|20078.78|20163.94|20083.94|20158.78|20078.78|10
1739122410000|2025-02-09 17:33:30|20158.55|20078.55|20128.2|20048.2|20158.55|20078.55|20128.2|20048.2|10
1739122420000|2025-02-09 17:33:40|20125.32|20045.32|20127.47|20047.47|20127.47|20047.47|20123.42|20043.42|10
1739122430000|2025-02-09 17:33:50|20128.19|20048.19|20132.61|20052.61|20132.61|20052.61|20128.19|20048.19|10
1739122440000|2025-02-09 17:34:00|20133.41|20053.41|20136.57|20056.57|20137.18|20057.18|20133.41|20053.41|10
1739122450000|2025-02-09 17:34:10|20136.26|20056.26|20135.86|20055.86|20136.48|20056.48|20135.79|20055.79|10
1739122460000|2025-02-09 17:34:20|20135.92|20055.92|20135.95|20055.95|20137.73|20057.73|20135.92|20055.92|9
1739122470000|2025-02-09 17:34:30|20135.76|20055.76|20135.36|20055.36|20136.33|20056.33|20135.36|20055.36|9
1739122480000|2025-02-09 17:34:40|20135.28|20055.28|20134.59|20054.59|20135.53|20055.53|20134.59|20054.59|9
1739122490000|2025-02-09 17:34:50|20134.57|20054.57|20135.32|20055.32|20135.34|20055.34|20134.22|20054.22|10
1739122500000|2025-02-09 17:35:00|20135.29|20055.29|20132.96|20052.96|20136.57|20056.57|20132.96|20052.96|9
1739122510000|2025-02-09 17:35:10|20132.15|20052.15|20125.19|20045.19|20132.15|20052.15|20125.19|20045.19|10
1739122520000|2025-02-09 17:35:20|20124.63|20044.63|20123.55|20043.55|20126.6|20046.6|20123.36|20043.36|10
1739122530000|2025-02-09 17:35:30|20124.3|20044.3|20137.47|20057.47|20137.47|20057.47|20124.3|20044.3|10
1739122540000|2025-02-09 17:35:40|20138.16|20058.16|20140.31|20060.31|20140.32|20060.32|20138.16|20058.16|9
1739122550000|2025-02-09 17:35:50|20140.64|20060.64|20141.69|20061.69|20141.89|20061.89|20140.64|20060.64|10
1739122560000|2025-02-09 17:36:00|20141.85|20061.85|20141.48|20061.48|20143.1|20063.1|20141.38|20061.38|10
1739122570000|2025-02-09 17:36:10|20141.57|20061.57|20138.54|20058.54|20141.57|20061.57|20138.14|20058.14|10
1739122580000|2025-02-09 17:36:20|20137.56|20057.56|20139.38|20059.38|20139.38|20059.38|20136.51|20056.51|10
1739122590000|2025-02-09 17:36:30|20140.02|20060.02|20147.24|20067.24|20147.24|20067.24|20140.02|20060.02|10
1739122600000|2025-02-09 17:36:40|20147.42|20067.42|20155.54|20075.54|20155.54|20075.54|20147.42|20067.42|10
1739122610000|2025-02-09 17:36:50|20155.58|20075.58|20152.09|20072.09|20155.58|20075.58|20151.9|20071.9|10
1739122620000|2025-02-09 17:37:00|20151.76|20071.76|20157.6|20077.6|20157.6|20077.6|20151.7|20071.7|10
1739122630000|2025-02-09 17:37:10|20158.28|20078.28|20159.04|20079.04|20159.04|20079.04|20158.2|20078.2|10
1739122640000|2025-02-09 17:37:20|20159.05|20079.05|20157.25|20077.25|20159.15|20079.15|20157.25|20077.25|10
1739122650000|2025-02-09 17:37:30|20156.46|20076.46|20147.42|20067.42|20156.46|20076.46|20147.42|20067.42|10
1739122660000|2025-02-09 17:37:40|20147.25|20067.25|20148.24|20068.24|20148.25|20068.25|20147.2|20067.2|10
1739122670000|2025-02-09 17:37:50|20148.01|20068.01|20147.37|20067.37|20148.01|20068.01|20147.31|20067.31|10
1739122680000|2025-02-09 17:38:00|20146.85|20066.85|20145.18|20065.18|20146.85|20066.85|20145.18|20065.18|10
1739122690000|2025-02-09 17:38:10|20144.26|20064.26|20147.76|20067.76|20147.76|20067.76|20144.17|20064.17|10
1739122700000|2025-02-09 17:38:20|20147.79|20067.79|20149.07|20069.07|20149.32|20069.32|20147.79|20067.79|10
1739122710000|2025-02-09 17:38:30|20148.79|20068.79|20151.65|20071.65|20152.18|20072.18|20148.55|20068.55|10
1739122720000|2025-02-09 17:38:40|20151.63|20071.63|20150.73|20070.73|20151.63|20071.63|20150.45|20070.45|8
1739122730000|2025-02-09 17:38:50|20150.78|20070.78|20149.73|20069.73|20150.78|20070.78|20149.73|20069.73|10
1739122740000|2025-02-09 17:39:00|20148.98|20068.98|20147.63|20067.63|20148.98|20068.98|20146.91|20066.91|10
1739122750000|2025-02-09 17:39:10|20148.79|20068.79|20148.62|20068.62|20148.86|20068.86|20148.62|20068.62|8
1739122760000|2025-02-09 17:39:20|20148.42|20068.42|20143.99|20063.99|20148.42|20068.42|20143.54|20063.54|10
1739122770000|2025-02-09 17:39:30|20144.07|20064.07|20142.72|20062.72|20144.07|20064.07|20142.72|20062.72|10
1739122780000|2025-02-09 17:39:40|20142.66|20062.66|20140.36|20060.36|20142.87|20062.87|20140.36|20060.36|10
1739122790000|2025-02-09 17:39:50|20140.19|20060.19|20139.36|20059.36|20140.19|20060.19|20139.08|20059.08|10
1739122800000|2025-02-09 17:40:00|20139.43|20059.43|20138.25|20058.25|20139.64|20059.64|20138.24|20058.24|10
1739122810000|2025-02-09 17:40:10|20137.8|20057.8|20133.95|20053.95|20137.8|20057.8|20132.79|20052.79|10
1739122820000|2025-02-09 17:40:20|20134.27|20054.27|20130.67|20050.67|20135.36|20055.36|20130.24|20050.24|10
1739122830000|2025-02-09 17:40:30|20130.79|20050.79|20134.3|20054.3|20134.3|20054.3|20130.79|20050.79|9
1739122840000|2025-02-09 17:40:40|20134.73|20054.73|20141.49|20061.49|20141.49|20061.49|20134.73|20054.73|10
1739122850000|2025-02-09 17:40:50|20138.99|20058.99|20140.31|20060.31|20140.95|20060.95|20138.99|20058.99|10
1739122860000|2025-02-09 17:41:00|20140.16|20060.16|20142.92|20062.92|20143.25|20063.25|20140.16|20060.16|10
1739122870000|2025-02-09 17:41:10|20142.47|20062.47|20137.55|20057.55|20142.47|20062.47|20137.55|20057.55|10
1739122880000|2025-02-09 17:41:20|20136.58|20056.58|20127|20047|20136.58|20056.58|20127|20047|10
1739122890000|2025-02-09 17:41:30|20126.57|20046.57|20127.04|20047.04|20127.04|20047.04|20125.63|20045.63|10
1739122900000|2025-02-09 17:41:40|20127.13|20047.13|20130.59|20050.59|20130.59|20050.59|20127.13|20047.13|10
1739122910000|2025-02-09 17:41:50|20131.03|20051.03|20133.2|20053.2|20133.2|20053.2|20131.03|20051.03|10
1739122920000|2025-02-09 17:42:00|20134.53|20054.53|20136.54|20056.54|20136.71|20056.71|20134.53|20054.53|10
1739122930000|2025-02-09 17:42:10|20136.8|20056.8|20138.27|20058.27|20138.27|20058.27|20136.05|20056.05|10
1739122940000|2025-02-09 17:42:20|20139.63|20059.63|20138.56|20058.56|20140.83|20060.83|20138.02|20058.02|9
1739122950000|2025-02-09 17:42:30|20138.69|20058.69|20138|20058|20138.76|20058.76|20138|20058|10
1739122960000|2025-02-09 17:42:40|20137.95|20057.95|20138.46|20058.46|20138.56|20058.56|20137.95|20057.95|9
1739122970000|2025-02-09 17:42:50|20138.23|20058.23|20137.51|20057.51|20138.23|20058.23|20137.5|20057.5|10
1739122980000|2025-02-09 17:43:00|20137.54|20057.54|20140.29|20060.29|20140.61|20060.61|20137.53|20057.53|9
1739122990000|2025-02-09 17:43:10|20140.9|20060.9|20141.52|20061.52|20141.94|20061.94|20140.9|20060.9|8
1739123000000|2025-02-09 17:43:20|20140.99|20060.99|20140.8|20060.8|20141.31|20061.31|20140.25|20060.25|9
1739123010000|2025-02-09 17:43:30|20139.74|20059.74|20136.58|20056.58|20139.74|20059.74|20136.58|20056.58|10
1739123020000|2025-02-09 17:43:40|20136.28|20056.28|20135.92|20055.92|20136.63|20056.63|20135.37|20055.37|10
1739123030000|2025-02-09 17:43:50|20136.14|20056.14|20136.44|20056.44|20136.48|20056.48|20135.79|20055.79|10
1739123040000|2025-02-09 17:44:00|20136.35|20056.35|20137.94|20057.94|20137.94|20057.94|20136.35|20056.35|10
1739123050000|2025-02-09 17:44:10|20138.3|20058.3|20142.89|20062.89|20142.89|20062.89|20138.3|20058.3|10
1739123060000|2025-02-09 17:44:20|20143.14|20063.14|20142.34|20062.34|20143.24|20063.24|20142.34|20062.34|9
1739123070000|2025-02-09 17:44:30|20142.26|20062.26|20138.87|20058.87|20142.26|20062.26|20138.87|20058.87|9
1739123080000|2025-02-09 17:44:40|20138.19|20058.19|20137.69|20057.69|20138.19|20058.19|20137.69|20057.69|10
1739123090000|2025-02-09 17:44:50|20137.66|20057.66|20134.63|20054.63|20137.94|20057.94|20134.63|20054.63|10
1739123100000|2025-02-09 17:45:00|20134.68|20054.68|20140.31|20060.31|20140.35|20060.35|20134.68|20054.68|10
1739123110000|2025-02-09 17:45:10|20140.74|20060.74|20140.67|20060.67|20142.54|20062.54|20140.67|20060.67|10
1739123120000|2025-02-09 17:45:20|20140.33|20060.33|20139.24|20059.24|20140.51|20060.51|20139.24|20059.24|10
1739123130000|2025-02-09 17:45:30|20138.32|20058.32|20136.98|20056.98|20138.32|20058.32|20136.33|20056.33|10
1739123140000|2025-02-09 17:45:40|20137.18|20057.18|20133.83|20053.83|20137.18|20057.18|20133.83|20053.83|10
1739123150000|2025-02-09 17:45:50|20133.49|20053.49|20130.25|20050.25|20133.49|20053.49|20130.25|20050.25|10
1739123160000|2025-02-09 17:46:00|20130.09|20050.09|20125.04|20045.04|20130.09|20050.09|20125.04|20045.04|10
1739123170000|2025-02-09 17:46:10|20124.43|20044.43|20122.43|20042.43|20124.89|20044.89|20121.57|20041.57|10
1739123180000|2025-02-09 17:46:20|20122.03|20042.03|20119.53|20039.53|20122.03|20042.03|20119.29|20039.29|9
1739123190000|2025-02-09 17:46:30|20119.51|20039.51|20119.8|20039.8|20119.96|20039.96|20119.04|20039.04|10
1739123200000|2025-02-09 17:46:40|20120.26|20040.26|20122.11|20042.11|20124.28|20044.28|20120.26|20040.26|10
1739123210000|2025-02-09 17:46:50|20122.12|20042.12|20120.11|20040.11|20122.14|20042.14|20120.11|20040.11|8
1739123220000|2025-02-09 17:47:00|20120.1|20040.1|20115.5|20035.5|20120.4|20040.4|20115.5|20035.5|10
1739123230000|2025-02-09 17:47:10|20115.39|20035.39|20119.12|20039.12|20119.12|20039.12|20115.39|20035.39|10
1739123240000|2025-02-09 17:47:20|20120.87|20040.87|20125.54|20045.54|20125.54|20045.54|20120.87|20040.87|10
1739123250000|2025-02-09 17:47:30|20125.66|20045.66|20129.27|20049.27|20129.27|20049.27|20125.25|20045.25|10
1739123260000|2025-02-09 17:47:40|20124.89|20044.89|20126.79|20046.79|20126.8|20046.8|20124.89|20044.89|9
1739123270000|2025-02-09 17:47:50|20126.7|20046.7|20125.64|20045.64|20127.13|20047.13|20125.64|20045.64|10
1739123280000|2025-02-09 17:48:00|20125.51|20045.51|20121.92|20041.92|20125.51|20045.51|20121.92|20041.92|10
1739123290000|2025-02-09 17:48:10|20121.62|20041.62|20123.93|20043.93|20123.93|20043.93|20121.52|20041.52|10
1739123300000|2025-02-09 17:48:20|20124.08|20044.08|20125.12|20045.12|20125.77|20045.77|20124.08|20044.08|10
1739123310000|2025-02-09 17:48:30|20124.77|20044.77|20125.61|20045.61|20125.61|20045.61|20123.66|20043.66|10
1739123320000|2025-02-09 17:48:40|20126.57|20046.57|20129.39|20049.39|20129.39|20049.39|20125.99|20045.99|10
1739123330000|2025-02-09 17:48:50|20130.66|20050.66|20133.99|20053.99|20133.99|20053.99|20130.66|20050.66|10
1739123340000|2025-02-09 17:49:00|20135.01|20055.01|20135.47|20055.47|20135.6|20055.6|20134.53|20054.53|10
1739123350000|2025-02-09 17:49:10|20134.75|20054.75|20135.95|20055.95|20136.1|20056.1|20134.75|20054.75|10
1739123360000|2025-02-09 17:49:20|20136.51|20056.51|20134.28|20054.28|20136.72|20056.72|20134.28|20054.28|8
1739123370000|2025-02-09 17:49:30|20133.41|20053.41|20134.24|20054.24|20134.24|20054.24|20133.31|20053.31|10
1739123380000|2025-02-09 17:49:40|20133.26|20053.26|20123.92|20043.92|20133.72|20053.72|20123.92|20043.92|10
1739123390000|2025-02-09 17:49:50|20123.85|20043.85|20124.99|20044.99|20125.1|20045.1|20123.7|20043.7|10
1739123400000|2025-02-09 17:50:00|20125.07|20045.07|20124.19|20044.19|20125.2|20045.2|20123.84|20043.84|10
1739123410000|2025-02-09 17:50:10|20125.08|20045.08|20127.08|20047.08|20127.08|20047.08|20125.08|20045.08|10
1739123420000|2025-02-09 17:50:20|20127.71|20047.71|20126.98|20046.98|20127.97|20047.97|20126.87|20046.87|9
1739123430000|2025-02-09 17:50:30|20127.24|20047.24|20127.29|20047.29|20127.96|20047.96|20127.24|20047.24|10
1739123440000|2025-02-09 17:50:40|20127.23|20047.23|20127.25|20047.25|20127.69|20047.69|20126.84|20046.84|10
1739123450000|2025-02-09 17:50:50|20127.46|20047.46|20132.17|20052.17|20132.17|20052.17|20127.46|20047.46|9
1739123460000|2025-02-09 17:51:00|20132.69|20052.69|20132.86|20052.86|20132.86|20052.86|20130.98|20050.98|10
1739123470000|2025-02-09 17:51:10|20132.83|20052.83|20132.26|20052.26|20133.19|20053.19|20132.26|20052.26|9
1739123480000|2025-02-09 17:51:20|20131.65|20051.65|20129.55|20049.55|20131.65|20051.65|20129.13|20049.13|10
1739123490000|2025-02-09 17:51:30|20128.87|20048.87|20127.31|20047.31|20128.87|20048.87|20127.25|20047.25|9
1739123500000|2025-02-09 17:51:40|20127.64|20047.64|20126.4|20046.4|20128.3|20048.3|20126.4|20046.4|9
1739123510000|2025-02-09 17:51:50|20126.25|20046.25|20130.79|20050.79|20130.79|20050.79|20125.23|20045.23|10
1739123520000|2025-02-09 17:52:00|20130.93|20050.93|20136.02|20056.02|20136.02|20056.02|20130.93|20050.93|10
1739123530000|2025-02-09 17:52:10|20136.66|20056.66|20140.06|20060.06|20140.6|20060.6|20136.66|20056.66|10
1739123540000|2025-02-09 17:52:20|20140.22|20060.22|20139.08|20059.08|20140.22|20060.22|20139.08|20059.08|9
1739123550000|2025-02-09 17:52:30|20138.93|20058.93|20142.7|20062.7|20142.7|20062.7|20138.93|20058.93|10
1739123560000|2025-02-09 17:52:40|20142.69|20062.69|20143.08|20063.08|20143.12|20063.12|20142.38|20062.38|10
1739123570000|2025-02-09 17:52:50|20143.1|20063.1|20143.97|20063.97|20144.42|20064.42|20143.1|20063.1|10
1739123580000|2025-02-09 17:53:00|20143.66|20063.66|20143.17|20063.17|20143.66|20063.66|20142.87|20062.87|10
1739123590000|2025-02-09 17:53:10|20143.44|20063.44|20145.88|20065.88|20145.88|20065.88|20143.21|20063.21|10
1739123600000|2025-02-09 17:53:20|20146.16|20066.16|20153.05|20073.05|20153.05|20073.05|20146.16|20066.16|10
1739123610000|2025-02-09 17:53:30|20153.44|20073.44|20157.51|20077.51|20157.51|20077.51|20153.44|20073.44|10
1739123620000|2025-02-09 17:53:40|20158.56|20078.56|20158.29|20078.29|20159.56|20079.56|20158.29|20078.29|10
1739123630000|2025-02-09 17:53:50|20158.17|20078.17|20156.58|20076.58|20158.38|20078.38|20156.58|20076.58|10
1739123640000|2025-02-09 17:54:00|20156.69|20076.69|20154.32|20074.32|20156.69|20076.69|20154.32|20074.32|10
1739123650000|2025-02-09 17:54:10|20153.57|20073.57|20152.02|20072.02|20153.57|20073.57|20151.97|20071.97|10
1739123660000|2025-02-09 17:54:20|20152.03|20072.03|20152.01|20072.01|20152.06|20072.06|20152|20072|8
1739123670000|2025-02-09 17:54:30|20152|20072|20151.79|20071.79|20152.59|20072.59|20151.79|20071.79|10
1739123680000|2025-02-09 17:54:40|20151.51|20071.51|20149.41|20069.41|20151.51|20071.51|20149.41|20069.41|10
1739123690000|2025-02-09 17:54:50|20149.39|20069.39|20148.69|20068.69|20149.43|20069.43|20148.69|20068.69|9
1739123700000|2025-02-09 17:55:00|20149.23|20069.23|20145.82|20065.82|20149.25|20069.25|20145.82|20065.82|10
1739123710000|2025-02-09 17:55:10|20145.39|20065.39|20145.16|20065.16|20145.52|20065.52|20145.16|20065.16|10
1739123720000|2025-02-09 17:55:20|20143.34|20063.34|20143.02|20063.02|20143.34|20063.34|20141.38|20061.38|10
1739123730000|2025-02-09 17:55:30|20143.13|20063.13|20143.78|20063.78|20143.9|20063.9|20143.13|20063.13|9
1739123740000|2025-02-09 17:55:40|20143.28|20063.28|20140.67|20060.67|20143.28|20063.28|20140.65|20060.65|10
1739123750000|2025-02-09 17:55:50|20140.8|20060.8|20141.09|20061.09|20141.4|20061.4|20140.8|20060.8|10
1739123760000|2025-02-09 17:56:00|20141.05|20061.05|20139.95|20059.95|20141.05|20061.05|20139.72|20059.72|10
1739123770000|2025-02-09 17:56:10|20140.09|20060.09|20139.17|20059.17|20140.13|20060.13|20139.17|20059.17|10
1739123780000|2025-02-09 17:56:20|20138.64|20058.64|20138.62|20058.62|20138.67|20058.67|20138.34|20058.34|10
1739123790000|2025-02-09 17:56:30|20139.03|20059.03|20139.58|20059.58|20140.05|20060.05|20139.03|20059.03|10
1739123800000|2025-02-09 17:56:40|20139.37|20059.37|20140.81|20060.81|20140.81|20060.81|20139.37|20059.37|10
1739123810000|2025-02-09 17:56:50|20141.24|20061.24|20141.26|20061.26|20141.66|20061.66|20140.31|20060.31|10
1739123820000|2025-02-09 17:57:00|20141.32|20061.32|20143.56|20063.56|20143.56|20063.56|20141.32|20061.32|10
1739123830000|2025-02-09 17:57:10|20143.71|20063.71|20148.41|20068.41|20148.41|20068.41|20143.71|20063.71|10
1739123840000|2025-02-09 17:57:20|20148.76|20068.76|20149.05|20069.05|20149.28|20069.28|20148.76|20068.76|9
1739123850000|2025-02-09 17:57:30|20149.07|20069.07|20149.03|20069.03|20149.73|20069.73|20149.03|20069.03|8
1739123860000|2025-02-09 17:57:40|20148.88|20068.88|20148.64|20068.64|20148.94|20068.94|20148.64|20068.64|10
1739123870000|2025-02-09 17:57:50|20148.71|20068.71|20150.64|20070.64|20151.23|20071.23|20148.71|20068.71|10
1739123880000|2025-02-09 17:58:00|20149.96|20069.96|20147.45|20067.45|20149.96|20069.96|20147.27|20067.27|10
1739123890000|2025-02-09 17:58:10|20146.65|20066.65|20145.53|20065.53|20146.65|20066.65|20144.39|20064.39|9
1739123900000|2025-02-09 17:58:20|20145.52|20065.52|20143.72|20063.72|20145.93|20065.93|20143.48|20063.48|10
1739123910000|2025-02-09 17:58:30|20143.48|20063.48|20136.92|20056.92|20143.48|20063.48|20136.92|20056.92|10
1739123920000|2025-02-09 17:58:40|20136.91|20056.91|20139.92|20059.92|20139.92|20059.92|20136.82|20056.82|9
1739123930000|2025-02-09 17:58:50|20140.3|20060.3|20139.93|20059.93|20140.89|20060.89|20139.93|20059.93|10
1739123940000|2025-02-09 17:59:00|20139.83|20059.83|20141.72|20061.72|20141.72|20061.72|20139.5|20059.5|10
1739123950000|2025-02-09 17:59:10|20142.05|20062.05|20141.59|20061.59|20142.26|20062.26|20141.59|20061.59|9
1739123960000|2025-02-09 17:59:20|20140.96|20060.96|20145.59|20065.59|20146.19|20066.19|20139.59|20059.59|10
1739123970000|2025-02-09 17:59:30|20145.57|20065.57|20143.22|20063.22|20145.63|20065.63|20143.22|20063.22|10
1739123980000|2025-02-09 17:59:40|20143.24|20063.24|20141.73|20061.73|20143.24|20063.24|20141.73|20061.73|10
1739123990000|2025-02-09 17:59:50|20141.56|20061.56|20140.17|20060.17|20141.56|20061.56|20140.17|20060.17|10
1739124000000|2025-02-09 18:00:00|20140.15|20060.15|20134.1|20054.1|20140.15|20060.15|20134.1|20054.1|9
1739124010000|2025-02-09 18:00:10|20132.2|20052.2|20125.11|20045.11|20132.2|20052.2|20124.75|20044.75|10
1739124020000|2025-02-09 18:00:20|20125.12|20045.12|20129.64|20049.64|20129.64|20049.64|20125.12|20045.12|10
1739124030000|2025-02-09 18:00:30|20130.25|20050.25|20127.01|20047.01|20131.17|20051.17|20127.01|20047.01|10
1739124040000|2025-02-09 18:00:40|20126.3|20046.3|20123.23|20043.23|20126.3|20046.3|20123.19|20043.19|10
1739124050000|2025-02-09 18:00:50|20122.96|20042.96|20122.15|20042.15|20122.96|20042.96|20122.09|20042.09|10
1739124060000|2025-02-09 18:01:00|20122.17|20042.17|20118.1|20038.1|20122.2|20042.2|20118.1|20038.1|10
1739124070000|2025-02-09 18:01:10|20117.55|20037.55|20126.71|20046.71|20126.71|20046.71|20116.58|20036.58|10
1739124080000|2025-02-09 18:01:20|20127.48|20047.48|20128.08|20048.08|20128.33|20048.33|20127.48|20047.48|10
1739124090000|2025-02-09 18:01:30|20127.96|20047.96|20127.46|20047.46|20128.04|20048.04|20127.46|20047.46|9
1739124100000|2025-02-09 18:01:40|20127.49|20047.49|20120.26|20040.26|20127.73|20047.73|20120.26|20040.26|10
1739124110000|2025-02-09 18:01:50|20120.21|20040.21|20119.44|20039.44|20120.21|20040.21|20119.44|20039.44|10
1739124120000|2025-02-09 18:02:00|20119.34|20039.34|20119.91|20039.91|20121.94|20041.94|20119.34|20039.34|10
1739124130000|2025-02-09 18:02:10|20119.88|20039.88|20119.52|20039.52|20119.88|20039.88|20119.39|20039.39|10
1739124140000|2025-02-09 18:02:20|20120.2|20040.2|20121.15|20041.15|20121.15|20041.15|20120.2|20040.2|10
1739124150000|2025-02-09 18:02:30|20121.05|20041.05|20124.65|20044.65|20124.65|20044.65|20121.05|20041.05|10
1739124160000|2025-02-09 18:02:40|20123.98|20043.98|20124.13|20044.13|20124.13|20044.13|20123.75|20043.75|10
1739124170000|2025-02-09 18:02:50|20124.34|20044.34|20126.31|20046.31|20126.49|20046.49|20124.34|20044.34|10
1739124180000|2025-02-09 18:03:00|20126.14|20046.14|20128.85|20048.85|20128.85|20048.85|20126.14|20046.14|10
1739124190000|2025-02-09 18:03:10|20129.14|20049.14|20129.86|20049.86|20129.93|20049.93|20129.14|20049.14|9
1739124200000|2025-02-09 18:03:20|20129.87|20049.87|20127.55|20047.55|20130.05|20050.05|20127.55|20047.55|10
1739124210000|2025-02-09 18:03:30|20127.49|20047.49|20127.16|20047.16|20127.49|20047.49|20126.69|20046.69|10
1739124220000|2025-02-09 18:03:40|20127.14|20047.14|20126.3|20046.3|20127.14|20047.14|20126.24|20046.24|10
1739124230000|2025-02-09 18:03:50|20126.38|20046.38|20124.7|20044.7|20126.38|20046.38|20124.7|20044.7|10
1739124240000|2025-02-09 18:04:00|20124.75|20044.75|20128.15|20048.15|20128.15|20048.15|20124.1|20044.1|10
1739124250000|2025-02-09 18:04:10|20128.42|20048.42|20131.41|20051.41|20131.41|20051.41|20128.4|20048.4|10
1739124260000|2025-02-09 18:04:20|20132.09|20052.09|20131.77|20051.77|20134.5|20054.5|20131.77|20051.77|10
1739124270000|2025-02-09 18:04:30|20131.66|20051.66|20134.35|20054.35|20134.35|20054.35|20131.66|20051.66|10
1739124280000|2025-02-09 18:04:40|20136.43|20056.43|20134.7|20054.7|20136.46|20056.46|20134.7|20054.7|9
1739124290000|2025-02-09 18:04:50|20134.18|20054.18|20131.62|20051.62|20134.18|20054.18|20131.62|20051.62|10
1739124300000|2025-02-09 18:05:00|20131.27|20051.27|20127.29|20047.29|20131.27|20051.27|20127.29|20047.29|10
1739124310000|2025-02-09 18:05:10|20126.47|20046.47|20122.27|20042.27|20126.47|20046.47|20122.27|20042.27|10
1739124320000|2025-02-09 18:05:20|20121.78|20041.78|20120.72|20040.72|20121.78|20041.78|20120.72|20040.72|10
1739124330000|2025-02-09 18:05:30|20120.64|20040.64|20114.42|20034.42|20120.68|20040.68|20114.33|20034.33|10
1739124340000|2025-02-09 18:05:40|20113.93|20033.93|20108.4|20028.4|20113.93|20033.93|20108.4|20028.4|10
1739124350000|2025-02-09 18:05:50|20108.34|20028.34|20108.09|20028.09|20108.34|20028.34|20107.3|20027.3|10
1739124360000|2025-02-09 18:06:00|20106.97|20026.97|20104.09|20024.09|20106.97|20026.97|20103.13|20023.13|10
1739124370000|2025-02-09 18:06:10|20104.77|20024.77|20105.6|20025.6|20105.81|20025.81|20104.77|20024.77|10
1739124380000|2025-02-09 18:06:20|20105.47|20025.47|20107.06|20027.06|20107.06|20027.06|20104.87|20024.87|10
1739124390000|2025-02-09 18:06:30|20107.48|20027.48|20111.93|20031.93|20111.93|20031.93|20107.48|20027.48|10
1739124400000|2025-02-09 18:06:40|20112.96|20032.96|20112.28|20032.28|20114.05|20034.05|20112.12|20032.12|10
1739124410000|2025-02-09 18:06:50|20112.65|20032.65|20113.82|20033.82|20113.98|20033.98|20112.51|20032.51|10
1739124420000|2025-02-09 18:07:00|20113.41|20033.41|20118.76|20038.76|20118.76|20038.76|20113.41|20033.41|10
1739124430000|2025-02-09 18:07:10|20118.69|20038.69|20119.9|20039.9|20119.9|20039.9|20118.69|20038.69|10
1739124440000|2025-02-09 18:07:20|20119.84|20039.84|20119.55|20039.55|20119.84|20039.84|20119.4|20039.4|10
1739124450000|2025-02-09 18:07:30|20119.6|20039.6|20120.91|20040.91|20121.02|20041.02|20118.48|20038.48|9
1739124460000|2025-02-09 18:07:40|20119.97|20039.97|20116.69|20036.69|20119.97|20039.97|20116.69|20036.69|10
1739124470000|2025-02-09 18:07:50|20116.67|20036.67|20114.52|20034.52|20116.67|20036.67|20114.49|20034.49|10
1739124480000|2025-02-09 18:08:00|20114.55|20034.55|20113.99|20033.99|20114.55|20034.55|20113.32|20033.32|10
1739124490000|2025-02-09 18:08:10|20113.64|20033.64|20114.68|20034.68|20114.68|20034.68|20113.64|20033.64|10
1739124500000|2025-02-09 18:08:20|20115.52|20035.52|20118.11|20038.11|20118.11|20038.11|20115.52|20035.52|10
1739124510000|2025-02-09 18:08:30|20118.49|20038.49|20120.08|20040.08|20120.08|20040.08|20118.49|20038.49|10
1739124520000|2025-02-09 18:08:40|20120.64|20040.64|20120.5|20040.5|20121.18|20041.18|20120.5|20040.5|10
1739124530000|2025-02-09 18:08:50|20120.38|20040.38|20118.73|20038.73|20120.9|20040.9|20118.73|20038.73|9
1739124540000|2025-02-09 18:09:00|20117.86|20037.86|20114.62|20034.62|20117.86|20037.86|20114.62|20034.62|10
1739124550000|2025-02-09 18:09:10|20114.68|20034.68|20116.11|20036.11|20116.86|20036.86|20114.56|20034.56|8
1739124560000|2025-02-09 18:09:20|20116.64|20036.64|20111.55|20031.55|20117.53|20037.53|20111.47|20031.47|10
1739124570000|2025-02-09 18:09:30|20111.01|20031.01|20119.18|20039.18|20119.26|20039.26|20111.01|20031.01|10
1739124580000|2025-02-09 18:09:40|20119.13|20039.13|20116.04|20036.04|20119.36|20039.36|20116.04|20036.04|10
1739124590000|2025-02-09 18:09:50|20115.37|20035.37|20116.1|20036.1|20116.1|20036.1|20115.23|20035.23|10
1739124600000|2025-02-09 18:10:00|20116.72|20036.72|20114.65|20034.65|20117.62|20037.62|20114.65|20034.65|10
1739124610000|2025-02-09 18:10:10|20114.56|20034.56|20114.16|20034.16|20114.56|20034.56|20113.76|20033.76|10
1739124620000|2025-02-09 18:10:20|20114.2|20034.2|20114.38|20034.38|20114.71|20034.71|20113.91|20033.91|10
1739124630000|2025-02-09 18:10:30|20114.37|20034.37|20110.76|20030.76|20115.04|20035.04|20109.67|20029.67|10
1739124640000|2025-02-09 18:10:40|20110.72|20030.72|20109.24|20029.24|20111.61|20031.61|20109.24|20029.24|9
1739124650000|2025-02-09 18:10:50|20115.54|20035.54|20113.35|20033.35|20115.54|20035.54|20113.35|20033.35|9
1739124660000|2025-02-09 18:11:00|20113.34|20033.34|20109.53|20029.53|20113.34|20033.34|20109.34|20029.34|10
1739124670000|2025-02-09 18:11:10|20109.33|20029.33|20109.87|20029.87|20110.21|20030.21|20109.27|20029.27|10
1739124680000|2025-02-09 18:11:20|20109.72|20029.72|20110.91|20030.91|20110.91|20030.91|20109.64|20029.64|10
1739124690000|2025-02-09 18:11:30|20110.95|20030.95|20111.73|20031.73|20111.73|20031.73|20110.93|20030.93|10
1739124700000|2025-02-09 18:11:40|20112.44|20032.44|20112.32|20032.32|20112.98|20032.98|20112.32|20032.32|10
1739124710000|2025-02-09 18:11:50|20112.17|20032.17|20109.82|20029.82|20112.79|20032.79|20109.82|20029.82|9
1739124720000|2025-02-09 18:12:00|20109.36|20029.36|20107.71|20027.71|20109.36|20029.36|20107.71|20027.71|10
1739124730000|2025-02-09 18:12:10|20107.66|20027.66|20108.54|20028.54|20108.84|20028.84|20107.66|20027.66|9
1739124740000|2025-02-09 18:12:20|20108.7|20028.7|20106.11|20026.11|20109.69|20029.69|20106.11|20026.11|9
1739124750000|2025-02-09 18:12:30|20106.17|20026.17|20103.74|20023.74|20106.17|20026.17|20103.74|20023.74|10
1739124760000|2025-02-09 18:12:40|20103.7|20023.7|20105.27|20025.27|20105.27|20025.27|20103.63|20023.63|10
1739124770000|2025-02-09 18:12:50|20105.45|20025.45|20104.38|20024.38|20105.47|20025.47|20104.01|20024.01|9
1739124780000|2025-02-09 18:13:00|20104.3|20024.3|20104.65|20024.65|20104.65|20024.65|20104.05|20024.05|9
1739124790000|2025-02-09 18:13:10|20104.66|20024.66|20106.76|20026.76|20106.76|20026.76|20104.66|20024.66|9
1739124800000|2025-02-09 18:13:20|20106.77|20026.77|20107.06|20027.06|20107.07|20027.07|20106.76|20026.76|8
1739124810000|2025-02-09 18:13:30|20107.05|20027.05|20106.73|20026.73|20107.14|20027.14|20106.73|20026.73|9
1739124820000|2025-02-09 18:13:40|20106.64|20026.64|20102.6|20022.6|20106.64|20026.64|20102.6|20022.6|9
1739124830000|2025-02-09 18:13:50|20102.5|20022.5|20102.62|20022.62|20102.7|20022.7|20102.35|20022.35|10
1739124840000|2025-02-09 18:14:00|20102.53|20022.53|20101.18|20021.18|20103.34|20023.34|20101.18|20021.18|8
1739124850000|2025-02-09 18:14:10|20101.21|20021.21|20100.96|20020.96|20101.22|20021.22|20100.5|20020.5|9
1739124860000|2025-02-09 18:14:20|20103.32|20023.32|20104.56|20024.56|20104.56|20024.56|20103.32|20023.32|10
1739124870000|2025-02-09 18:14:30|20104.59|20024.59|20102.4|20022.4|20105.56|20025.56|20102.4|20022.4|10
1739124880000|2025-02-09 18:14:40|20101.96|20021.96|20099|20019|20101.96|20021.96|20098.84|20018.84|10
1739124890000|2025-02-09 18:14:50|20098.99|20018.99|20091.89|20011.89|20098.99|20018.99|20090.99|20010.99|9
1739124900000|2025-02-09 18:15:00|20098.62|20018.62|20097.14|20017.14|20099.16|20019.16|20097.14|20017.14|10
1739124910000|2025-02-09 18:15:10|20096.83|20016.83|20093.86|20013.86|20097.69|20017.69|20093.59|20013.59|10
1739124920000|2025-02-09 18:15:20|20093.88|20013.88|20089.62|20009.62|20093.88|20013.88|20089.62|20009.62|10
1739124930000|2025-02-09 18:15:30|20092.43|20012.43|20098.48|20018.48|20101.98|20021.98|20092.43|20012.43|8
1739124940000|2025-02-09 18:15:40|20089.37|20009.37|20088.52|20008.52|20089.6|20009.6|20088.32|20008.32|10
1739124950000|2025-02-09 18:15:50|20088.43|20008.43|20089.05|20009.05|20089.05|20009.05|20088.4|20008.4|8
1739124960000|2025-02-09 18:16:00|20088.63|20008.63|20085.87|20005.87|20088.63|20008.63|20085.87|20005.87|10
1739124970000|2025-02-09 18:16:10|20084.99|20004.99|20086.85|20006.85|20086.9|20006.9|20084.88|20004.88|10
1739124980000|2025-02-09 18:16:20|20086.86|20006.86|20089.64|20009.64|20089.64|20009.64|20086.57|20006.57|9
1739124990000|2025-02-09 18:16:30|20089.5|20009.5|20091.36|20011.36|20091.36|20011.36|20089.34|20009.34|10
1739125000000|2025-02-09 18:16:40|20091.56|20011.56|20091.88|20011.88|20092.23|20012.23|20091.56|20011.56|10
1739125010000|2025-02-09 18:16:50|20091.7|20011.7|20089.04|20009.04|20091.7|20011.7|20089.04|20009.04|9
1739125020000|2025-02-09 18:17:00|20088.86|20008.86|20091.32|20011.32|20091.32|20011.32|20088.85|20008.85|10
1739125030000|2025-02-09 18:17:10|20091.42|20011.42|20091.65|20011.65|20091.68|20011.68|20091.04|20011.04|10
1739125040000|2025-02-09 18:17:20|20091.6|20011.6|20094.48|20014.48|20094.48|20014.48|20091.6|20011.6|10
1739125050000|2025-02-09 18:17:30|20094.29|20014.29|20094.95|20014.95|20094.95|20014.95|20094.29|20014.29|10
1739125060000|2025-02-09 18:17:40|20094.86|20014.86|20093.06|20013.06|20094.86|20014.86|20093.06|20013.06|10
1739125070000|2025-02-09 18:17:50|20092.98|20012.98|20093.63|20013.63|20093.89|20013.89|20092.98|20012.98|10
1739125080000|2025-02-09 18:18:00|20093.77|20013.77|20094.79|20014.79|20094.79|20014.79|20093.62|20013.62|10
1739125090000|2025-02-09 18:18:10|20094.84|20014.84|20095.15|20015.15|20095.31|20015.31|20093.75|20013.75|10
1739125100000|2025-02-09 18:18:20|20095.5|20015.5|20098.77|20018.77|20099.02|20019.02|20095.5|20015.5|10
1739125110000|2025-02-09 18:18:30|20098.68|20018.68|20098.86|20018.86|20099.5|20019.5|20098.16|20018.16|10
1739125120000|2025-02-09 18:18:40|20099.49|20019.49|20099.94|20019.94|20099.94|20019.94|20098.85|20018.85|8
1739125130000|2025-02-09 18:18:50|20103.43|20023.43|20104.72|20024.72|20104.76|20024.76|20103.32|20023.32|9
1739125140000|2025-02-09 18:19:00|20104.88|20024.88|20107.1|20027.1|20107.1|20027.1|20104.86|20024.86|10
1739125150000|2025-02-09 18:19:10|20107.18|20027.18|20108.19|20028.19|20108.28|20028.28|20106.65|20026.65|9
1739125160000|2025-02-09 18:19:20|20108.75|20028.75|20107.14|20027.14|20108.75|20028.75|20107.14|20027.14|9
1739125170000|2025-02-09 18:19:30|20107.16|20027.16|20107.51|20027.51|20107.51|20027.51|20107.16|20027.16|9
1739125180000|2025-02-09 18:19:40|20107.8|20027.8|20110.43|20030.43|20110.47|20030.47|20107.8|20027.8|10
1739125190000|2025-02-09 18:19:50|20110.32|20030.32|20111.32|20031.32|20111.32|20031.32|20110.32|20030.32|7
1739125200000|2025-02-09 18:20:00|20110.98|20030.98|20111.43|20031.43|20111.43|20031.43|20110.68|20030.68|9
1739125210000|2025-02-09 18:20:10|20111.37|20031.37|20107.78|20027.78|20111.4|20031.4|20107.78|20027.78|10
1739125220000|2025-02-09 18:20:20|20107.76|20027.76|20104.67|20024.67|20107.76|20027.76|20104.67|20024.67|10
1739125230000|2025-02-09 18:20:30|20104.78|20024.78|20101.84|20021.84|20104.82|20024.82|20101.24|20021.24|10
1739125240000|2025-02-09 18:20:40|20101.88|20021.88|20101.28|20021.28|20102.04|20022.04|20101.16|20021.16|10
1739125250000|2025-02-09 18:20:50|20101.37|20021.37|20102.79|20022.79|20102.79|20022.79|20100.98|20020.98|10
1739125260000|2025-02-09 18:21:00|20102.83|20022.83|20105.38|20025.38|20105.51|20025.51|20102.83|20022.83|10
1739125270000|2025-02-09 18:21:10|20105.39|20025.39|20108.38|20028.38|20108.49|20028.49|20105.39|20025.39|8
1739125280000|2025-02-09 18:21:20|20108.54|20028.54|20108.24|20028.24|20109.09|20029.09|20108.24|20028.24|7
1739125290000|2025-02-09 18:21:30|20108.5|20028.5|20109.45|20029.45|20109.45|20029.45|20108.5|20028.5|10
1739125300000|2025-02-09 18:21:40|20109.43|20029.43|20110.92|20030.92|20110.92|20030.92|20109.43|20029.43|10
1739125310000|2025-02-09 18:21:50|20110.99|20030.99|20110.94|20030.94|20111.07|20031.07|20110.63|20030.63|10
1739125320000|2025-02-09 18:22:00|20111.27|20031.27|20108.03|20028.03|20112.22|20032.22|20108.03|20028.03|10
1739125330000|2025-02-09 18:22:10|20107.67|20027.67|20103.39|20023.39|20107.67|20027.67|20103.36|20023.36|10
1739125340000|2025-02-09 18:22:20|20103.38|20023.38|20103.35|20023.35|20103.66|20023.66|20103.35|20023.35|10
1739125350000|2025-02-09 18:22:30|20103.37|20023.37|20104.38|20024.38|20104.99|20024.99|20103.35|20023.35|10
1739125360000|2025-02-09 18:22:40|20104.34|20024.34|20103.4|20023.4|20104.34|20024.34|20102.95|20022.95|10
1739125370000|2025-02-09 18:22:50|20103.48|20023.48|20101.49|20021.49|20103.48|20023.48|20101.49|20021.49|10
1739125380000|2025-02-09 18:23:00|20100.5|20020.5|20099.46|20019.46|20100.6|20020.6|20098.44|20018.44|9
1739125390000|2025-02-09 18:23:10|20098.68|20018.68|20097.49|20017.49|20098.68|20018.68|20097.49|20017.49|7
1739125400000|2025-02-09 18:23:20|20097.48|20017.48|20094.97|20014.97|20097.49|20017.49|20094.97|20014.97|10
1739125410000|2025-02-09 18:23:30|20094.88|20014.88|20094.38|20014.38|20094.88|20014.88|20094.27|20014.27|10
1739125420000|2025-02-09 18:23:40|20093.31|20013.31|20092.64|20012.64|20093.31|20013.31|20092.51|20012.51|10
1739125430000|2025-02-09 18:23:50|20092.66|20012.66|20084.77|20004.77|20092.66|20012.66|20084.77|20004.77|9
1739125440000|2025-02-09 18:24:00|20083.9|20003.9|20065.27|19985.27|20083.9|20003.9|20065.27|19985.27|10
1739125450000|2025-02-09 18:24:10|20064.54|19984.54|20067.6|19987.6|20067.61|19987.61|20064.03|19984.03|10
1739125460000|2025-02-09 18:24:20|20068.12|19988.12|20070.42|19990.42|20070.42|19990.42|20068.12|19988.12|9
1739125470000|2025-02-09 18:24:30|20070.98|19990.98|20068.7|19988.7|20072.11|19992.11|20068.7|19988.7|10
1739125480000|2025-02-09 18:24:40|20068.76|19988.76|20067.91|19987.91|20068.76|19988.76|20067.91|19987.91|10
1739125490000|2025-02-09 18:24:50|20067.83|19987.83|20069.89|19989.89|20069.89|19989.89|20067.83|19987.83|9
1739125500000|2025-02-09 18:25:00|20069.9|19989.9|20071.38|19991.38|20071.38|19991.38|20069.62|19989.62|9
1739125510000|2025-02-09 18:25:10|20071.54|19991.54|20073.71|19993.71|20073.71|19993.71|20071.42|19991.42|10
1739125520000|2025-02-09 18:25:20|20074.37|19994.37|20080.74|20000.74|20080.74|20000.74|20074.37|19994.37|10
1739125530000|2025-02-09 18:25:30|20080.97|20000.97|20081.36|20001.36|20081.36|20001.36|20080.5|20000.5|10
1739125540000|2025-02-09 18:25:40|20081.29|20001.29|20083.01|20003.01|20083.01|20003.01|20081.24|20001.24|10
1739125550000|2025-02-09 18:25:50|20082.42|20002.42|20084.49|20004.49|20084.49|20004.49|20082.36|20002.36|10
1739125560000|2025-02-09 18:26:00|20084.82|20004.82|20084.25|20004.25|20085.04|20005.04|20084.25|20004.25|9
1739125570000|2025-02-09 18:26:10|20083.75|20003.75|20083.07|20003.07|20083.78|20003.78|20083.06|20003.06|8
1739125580000|2025-02-09 18:26:20|20083.05|20003.05|20082.5|20002.5|20083.16|20003.16|20082.5|20002.5|8
1739125590000|2025-02-09 18:26:30|20082.43|20002.43|20090.32|20010.32|20090.32|20010.32|20082.43|20002.43|10
1739125600000|2025-02-09 18:26:40|20090.23|20010.23|20090.29|20010.29|20090.29|20010.29|20089.94|20009.94|10
1739125610000|2025-02-09 18:26:50|20090.31|20010.31|20089.54|20009.54|20090.59|20010.59|20089.54|20009.54|9
1739125620000|2025-02-09 18:27:00|20089.86|20009.86|20088.4|20008.4|20089.86|20009.86|20088.33|20008.33|9
1739125630000|2025-02-09 18:27:10|20088.41|20008.41|20089.37|20009.37|20089.37|20009.37|20088.31|20008.31|9
1739125640000|2025-02-09 18:27:20|20090.28|20010.28|20094.63|20014.63|20094.72|20014.72|20090.28|20010.28|10
1739125650000|2025-02-09 18:27:30|20096.19|20016.19|20097.22|20017.22|20097.24|20017.24|20096.19|20016.19|10
1739125660000|2025-02-09 18:27:40|20097.24|20017.24|20100.17|20020.17|20100.17|20020.17|20097.24|20017.24|10
1739125670000|2025-02-09 18:27:50|20100.52|20020.52|20101.38|20021.38|20101.38|20021.38|20100.52|20020.52|9
1739125680000|2025-02-09 18:28:00|20102.05|20022.05|20100.62|20020.62|20102.05|20022.05|20100.53|20020.53|9
1739125690000|2025-02-09 18:28:10|20100.64|20020.64|20101.92|20021.92|20102.02|20022.02|20100.64|20020.64|9
1739125700000|2025-02-09 18:28:20|20101.87|20021.87|20099.67|20019.67|20101.98|20021.98|20099.67|20019.67|10
1739125710000|2025-02-09 18:28:30|20099.59|20019.59|20098.48|20018.48|20099.61|20019.61|20098.48|20018.48|9
1739125720000|2025-02-09 18:28:40|20098.56|20018.56|20098.07|20018.07|20098.85|20018.85|20097.9|20017.9|9
1739125730000|2025-02-09 18:28:50|20097.99|20017.99|20099.93|20019.93|20100.19|20020.19|20097.49|20017.49|9
1739125740000|2025-02-09 18:29:00|20100.41|20020.41|20099.05|20019.05|20100.48|20020.48|20099.05|20019.05|9
1739125750000|2025-02-09 18:29:10|20099.61|20019.61|20097.12|20017.12|20099.61|20019.61|20097.12|20017.12|9
1739125760000|2025-02-09 18:29:20|20096.96|20016.96|20097|20017|20097.03|20017.03|20096.95|20016.95|9
1739125770000|2025-02-09 18:29:30|20096.51|20016.51|20094.75|20014.75|20096.51|20016.51|20094.74|20014.74|9
1739125780000|2025-02-09 18:29:40|20094.74|20014.74|20094.88|20014.88|20094.99|20014.99|20094.74|20014.74|9
1739125790000|2025-02-09 18:29:50|20094.47|20014.47|20093.97|20013.97|20094.47|20014.47|20093.96|20013.96|9
1739125800000|2025-02-09 18:30:00|20093.96|20013.96|20092.79|20012.79|20093.96|20013.96|20092.79|20012.79|10
1739125810000|2025-02-09 18:30:10|20092.83|20012.83|20090.83|20010.83|20092.83|20012.83|20090.83|20010.83|10
1739125820000|2025-02-09 18:30:20|20090.82|20010.82|20095.87|20015.87|20095.87|20015.87|20090.8|20010.8|10
1739125830000|2025-02-09 18:30:30|20096.39|20016.39|20097.62|20017.62|20097.62|20017.62|20096.39|20016.39|10
1739125840000|2025-02-09 18:30:40|20097.75|20017.75|20096.56|20016.56|20097.75|20017.75|20096.56|20016.56|9
1739125850000|2025-02-09 18:30:50|20095.89|20015.89|20096.51|20016.51|20096.62|20016.62|20095.84|20015.84|10
1739125860000|2025-02-09 18:31:00|20096.37|20016.37|20099.34|20019.34|20099.34|20019.34|20095.42|20015.42|10
1739125870000|2025-02-09 18:31:10|20099.48|20019.48|20106.65|20026.65|20106.65|20026.65|20099.29|20019.29|10
1739125880000|2025-02-09 18:31:20|20106.71|20026.71|20105.12|20025.12|20107.01|20027.01|20105.12|20025.12|10
1739125890000|2025-02-09 18:31:30|20104.43|20024.43|20105.17|20025.17|20105.17|20025.17|20103.66|20023.66|10
1739125900000|2025-02-09 18:31:40|20105.22|20025.22|20103.32|20023.32|20105.44|20025.44|20103.32|20023.32|10
1739125910000|2025-02-09 18:31:50|20103.78|20023.78|20108.99|20028.99|20108.99|20028.99|20103.78|20023.78|10
1739125920000|2025-02-09 18:32:00|20109.06|20029.06|20107.02|20027.02|20109.1|20029.1|20107.02|20027.02|9
1739125930000|2025-02-09 18:32:10|20107.21|20027.21|20106.78|20026.78|20107.21|20027.21|20106.43|20026.43|9
1739125940000|2025-02-09 18:32:20|20107.05|20027.05|20107.69|20027.69|20108.31|20028.31|20107.05|20027.05|10
1739125950000|2025-02-09 18:32:30|20107.73|20027.73|20108.12|20028.12|20108.12|20028.12|20107.73|20027.73|10
1739125960000|2025-02-09 18:32:40|20108.17|20028.17|20108.5|20028.5|20108.75|20028.75|20108.17|20028.17|8
1739125970000|2025-02-09 18:32:50|20108.98|20028.98|20107.94|20027.94|20108.98|20028.98|20107.94|20027.94|10
1739125980000|2025-02-09 18:33:00|20108.12|20028.12|20105.68|20025.68|20108.79|20028.79|20105.68|20025.68|10
1739125990000|2025-02-09 18:33:10|20105.47|20025.47|20103.36|20023.36|20105.47|20025.47|20103.36|20023.36|9
1739126000000|2025-02-09 18:33:20|20103.4|20023.4|20103.36|20023.36|20103.62|20023.62|20103.25|20023.25|10
1739126010000|2025-02-09 18:33:30|20103.34|20023.34|20104.82|20024.82|20104.88|20024.88|20102.61|20022.61|9
1739126020000|2025-02-09 18:33:40|20104.93|20024.93|20107.59|20027.59|20107.59|20027.59|20104.93|20024.93|9
1739126030000|2025-02-09 18:33:50|20107.69|20027.69|20106.47|20026.47|20107.71|20027.71|20106.47|20026.47|10
1739126040000|2025-02-09 18:34:00|20106.26|20026.26|20104.47|20024.47|20106.26|20026.26|20104.47|20024.47|9
1739126050000|2025-02-09 18:34:10|20104.46|20024.46|20103.03|20023.03|20104.48|20024.48|20103.03|20023.03|10
1739126060000|2025-02-09 18:34:20|20102.82|20022.82|20103.55|20023.55|20103.55|20023.55|20102.75|20022.75|10
1739126070000|2025-02-09 18:34:30|20103.6|20023.6|20103.61|20023.61|20103.81|20023.81|20103.37|20023.37|9
1739126080000|2025-02-09 18:34:40|20103.58|20023.58|20103.2|20023.2|20103.58|20023.58|20103.05|20023.05|9
1739126090000|2025-02-09 18:34:50|20102.98|20022.98|20105.52|20025.52|20105.52|20025.52|20102.94|20022.94|10
1739126100000|2025-02-09 18:35:00|20105.53|20025.53|20105.79|20025.79|20105.79|20025.79|20105.22|20025.22|9
1739126110000|2025-02-09 18:35:10|20105.83|20025.83|20108.73|20028.73|20108.73|20028.73|20105.49|20025.49|10
1739126120000|2025-02-09 18:35:20|20109.24|20029.24|20107.33|20027.33|20109.24|20029.24|20107.33|20027.33|9
1739126130000|2025-02-09 18:35:30|20107.28|20027.28|20109.55|20029.55|20109.55|20029.55|20107.28|20027.28|10
1739126140000|2025-02-09 18:35:40|20109.67|20029.67|20111.58|20031.58|20112.42|20032.42|20109.67|20029.67|10
1739126150000|2025-02-09 18:35:50|20111.32|20031.32|20111.62|20031.62|20112.17|20032.17|20111.32|20031.32|10
1739126160000|2025-02-09 18:36:00|20111.58|20031.58|20113.13|20033.13|20113.34|20033.34|20111.58|20031.58|10
1739126170000|2025-02-09 18:36:10|20113.24|20033.24|20114.81|20034.81|20114.98|20034.98|20113.24|20033.24|10
1739126180000|2025-02-09 18:36:20|20115.86|20035.86|20114.16|20034.16|20115.86|20035.86|20113.81|20033.81|10
1739126190000|2025-02-09 18:36:30|20111.94|20031.94|20111.03|20031.03|20111.94|20031.94|20110.84|20030.84|10
1739126200000|2025-02-09 18:36:40|20110.89|20030.89|20111|20031|20111.13|20031.13|20110.89|20030.89|9
1739126210000|2025-02-09 18:36:50|20111.01|20031.01|20110.83|20030.83|20111.68|20031.68|20110.82|20030.82|10
1739126220000|2025-02-09 18:37:00|20110.81|20030.81|20113.16|20033.16|20113.16|20033.16|20110.78|20030.78|10
1739126230000|2025-02-09 18:37:10|20113.65|20033.65|20113.67|20033.67|20113.67|20033.67|20113.13|20033.13|10
1739126240000|2025-02-09 18:37:20|20113.92|20033.92|20114.82|20034.82|20114.88|20034.88|20113.92|20033.92|10
1739126250000|2025-02-09 18:37:30|20114.95|20034.95|20116.82|20036.82|20116.82|20036.82|20114.9|20034.9|10
1739126260000|2025-02-09 18:37:40|20117.03|20037.03|20117.29|20037.29|20117.33|20037.33|20117.03|20037.03|9
1739126270000|2025-02-09 18:37:50|20117.52|20037.52|20117.73|20037.73|20117.73|20037.73|20117.52|20037.52|10
1739126280000|2025-02-09 18:38:00|20117.94|20037.94|20121.92|20041.92|20121.92|20041.92|20117.89|20037.89|10
1739126290000|2025-02-09 18:38:10|20122.01|20042.01|20123.28|20043.28|20123.4|20043.4|20122.01|20042.01|9
1739126300000|2025-02-09 18:38:20|20123.25|20043.25|20124.69|20044.69|20124.69|20044.69|20123.23|20043.23|10
1739126310000|2025-02-09 18:38:30|20124.78|20044.78|20125.61|20045.61|20126.09|20046.09|20124.78|20044.78|10
1739126320000|2025-02-09 18:38:40|20125.34|20045.34|20132.77|20052.77|20132.77|20052.77|20125.27|20045.27|10
1739126330000|2025-02-09 18:38:50|20132.96|20052.96|20132.55|20052.55|20133.13|20053.13|20132.55|20052.55|10
1739126340000|2025-02-09 18:39:00|20132.43|20052.43|20133.63|20053.63|20133.63|20053.63|20132.13|20052.13|10
1739126350000|2025-02-09 18:39:10|20133.72|20053.72|20133.94|20053.94|20134.05|20054.05|20133.72|20053.72|8
1739126360000|2025-02-09 18:39:20|20133.93|20053.93|20132.73|20052.73|20134.53|20054.53|20132.73|20052.73|9
1739126370000|2025-02-09 18:39:30|20132.86|20052.86|20130.63|20050.63|20133.02|20053.02|20130.63|20050.63|10
1739126380000|2025-02-09 18:39:40|20130.49|20050.49|20130.82|20050.82|20131.61|20051.61|20130.49|20050.49|10
1739126390000|2025-02-09 18:39:50|20129.86|20049.86|20128.51|20048.51|20129.86|20049.86|20128.51|20048.51|9
1739126400000|2025-02-09 18:40:00|20128.52|20048.52|20129.83|20049.83|20129.83|20049.83|20128.52|20048.52|9
1739126410000|2025-02-09 18:40:10|20129.75|20049.75|20127.96|20047.96|20129.75|20049.75|20127.56|20047.56|10
1739126420000|2025-02-09 18:40:20|20127.91|20047.91|20125.32|20045.32|20127.91|20047.91|20125.32|20045.32|10
1739126430000|2025-02-09 18:40:30|20125.2|20045.2|20127.67|20047.67|20127.67|20047.67|20125.2|20045.2|9
1739126440000|2025-02-09 18:40:40|20127.96|20047.96|20127.31|20047.31|20128.48|20048.48|20127.31|20047.31|10
1739126450000|2025-02-09 18:40:50|20127.46|20047.46|20127.1|20047.1|20127.62|20047.62|20127.1|20047.1|10
1739126460000|2025-02-09 18:41:00|20127.05|20047.05|20129.53|20049.53|20129.53|20049.53|20126.38|20046.38|10
1739126470000|2025-02-09 18:41:10|20129.72|20049.72|20126.36|20046.36|20129.95|20049.95|20126.36|20046.36|10
1739126480000|2025-02-09 18:41:20|20126.03|20046.03|20124.03|20044.03|20126.03|20046.03|20124.03|20044.03|10
1739126490000|2025-02-09 18:41:30|20123.93|20043.93|20123.95|20043.95|20123.95|20043.95|20123.83|20043.83|10
1739126500000|2025-02-09 18:41:40|20124.05|20044.05|20126.53|20046.53|20126.53|20046.53|20124.05|20044.05|10
1739126510000|2025-02-09 18:41:50|20126.98|20046.98|20127.82|20047.82|20127.82|20047.82|20126.9|20046.9|10
1739126520000|2025-02-09 18:42:00|20127.94|20047.94|20134.71|20054.71|20134.71|20054.71|20127.94|20047.94|10
1739126530000|2025-02-09 18:42:10|20134.81|20054.81|20137.67|20057.67|20137.75|20057.75|20134.81|20054.81|10
1739126540000|2025-02-09 18:42:20|20137.7|20057.7|20138.48|20058.48|20138.51|20058.51|20137.61|20057.61|10
1739126550000|2025-02-09 18:42:30|20138.61|20058.61|20139.29|20059.29|20139.29|20059.29|20138.61|20058.61|10
1739126560000|2025-02-09 18:42:40|20139.44|20059.44|20140.42|20060.42|20140.42|20060.42|20139.44|20059.44|10
1739126570000|2025-02-09 18:42:50|20140.44|20060.44|20141.85|20061.85|20141.85|20061.85|20140.44|20060.44|10
1739126580000|2025-02-09 18:43:00|20142.49|20062.49|20143.31|20063.31|20143.31|20063.31|20142.49|20062.49|9
1739126590000|2025-02-09 18:43:10|20143.8|20063.8|20142.79|20062.79|20143.8|20063.8|20142.79|20062.79|9
1739126600000|2025-02-09 18:43:20|20142.24|20062.24|20142.49|20062.49|20142.49|20062.49|20141.76|20061.76|10
1739126610000|2025-02-09 18:43:30|20142.62|20062.62|20148.04|20068.04|20148.06|20068.06|20142.62|20062.62|10
1739126620000|2025-02-09 18:43:40|20148.09|20068.09|20147.71|20067.71|20148.17|20068.17|20147.71|20067.71|8
1739126630000|2025-02-09 18:43:50|20147.6|20067.6|20147.23|20067.23|20147.69|20067.69|20146.87|20066.87|10
1739126640000|2025-02-09 18:44:00|20147.21|20067.21|20146.58|20066.58|20147.21|20067.21|20146.45|20066.45|9
1739126650000|2025-02-09 18:44:10|20146.73|20066.73|20147.53|20067.53|20147.58|20067.58|20146.73|20066.73|10
1739126660000|2025-02-09 18:44:20|20147.35|20067.35|20152.06|20072.06|20152.06|20072.06|20147.35|20067.35|10
1739126670000|2025-02-09 18:44:30|20152.59|20072.59|20156.88|20076.88|20156.88|20076.88|20152.59|20072.59|10
1739126680000|2025-02-09 18:44:40|20158.23|20078.23|20157.97|20077.97|20160.28|20080.28|20157.97|20077.97|10
1739126690000|2025-02-09 18:44:50|20157.08|20077.08|20153.2|20073.2|20157.08|20077.08|20153.2|20073.2|10
1739126700000|2025-02-09 18:45:00|20153.03|20073.03|20154.27|20074.27|20154.57|20074.57|20153.03|20073.03|9
1739126710000|2025-02-09 18:45:10|20154.25|20074.25|20149.24|20069.24|20154.25|20074.25|20149.24|20069.24|9
1739126720000|2025-02-09 18:45:20|20148.04|20068.04|20141.26|20061.26|20148.04|20068.04|20141.26|20061.26|10
1739126730000|2025-02-09 18:45:30|20140.88|20060.88|20138.31|20058.31|20140.88|20060.88|20138.31|20058.31|10
1739126740000|2025-02-09 18:45:40|20138.39|20058.39|20137.12|20057.12|20138.39|20058.39|20137.12|20057.12|10
1739126750000|2025-02-09 18:45:50|20137.1|20057.1|20135.7|20055.7|20137.1|20057.1|20135.7|20055.7|10
1739126760000|2025-02-09 18:46:00|20135.66|20055.66|20136.58|20056.58|20136.67|20056.67|20135.43|20055.43|9
1739126770000|2025-02-09 18:46:10|20136.65|20056.65|20137.55|20057.55|20137.62|20057.62|20135.29|20055.29|9
1739126780000|2025-02-09 18:46:20|20137.72|20057.72|20136.34|20056.34|20137.72|20057.72|20136.34|20056.34|10
1739126790000|2025-02-09 18:46:30|20136.01|20056.01|20133.81|20053.81|20136.01|20056.01|20133.81|20053.81|10
1739126800000|2025-02-09 18:46:40|20133.77|20053.77|20130.12|20050.12|20133.96|20053.96|20130.12|20050.12|10
1739126810000|2025-02-09 18:46:50|20130.04|20050.04|20129|20049|20130.04|20050.04|20128.99|20048.99|10
1739126820000|2025-02-09 18:47:00|20128.77|20048.77|20129.83|20049.83|20129.83|20049.83|20128.28|20048.28|10
1739126830000|2025-02-09 18:47:10|20130.27|20050.27|20130.57|20050.57|20131.2|20051.2|20130.27|20050.27|9
1739126840000|2025-02-09 18:47:20|20130.58|20050.58|20129.2|20049.2|20130.63|20050.63|20129.2|20049.2|10
1739126850000|2025-02-09 18:47:30|20129.08|20049.08|20128.81|20048.81|20129.27|20049.27|20128.81|20048.81|10
1739126860000|2025-02-09 18:47:40|20128.75|20048.75|20127.19|20047.19|20128.75|20048.75|20127.19|20047.19|10
1739126870000|2025-02-09 18:47:50|20127.44|20047.44|20127.24|20047.24|20127.65|20047.65|20127.22|20047.22|8
1739126880000|2025-02-09 18:48:00|20127.27|20047.27|20127.01|20047.01|20127.31|20047.31|20126.65|20046.65|10
1739126890000|2025-02-09 18:48:10|20127.13|20047.13|20127.3|20047.3|20127.44|20047.44|20126.98|20046.98|10
1739126900000|2025-02-09 18:48:20|20127.18|20047.18|20127.85|20047.85|20127.87|20047.87|20126.97|20046.97|9
1739126910000|2025-02-09 18:48:30|20127.84|20047.84|20125.77|20045.77|20128.35|20048.35|20125.77|20045.77|10
1739126920000|2025-02-09 18:48:40|20125.55|20045.55|20125.12|20045.12|20125.6|20045.6|20124.93|20044.93|9
1739126930000|2025-02-09 18:48:50|20125.18|20045.18|20124.61|20044.61|20125.18|20045.18|20124.61|20044.61|10
1739126940000|2025-02-09 18:49:00|20124.62|20044.62|20120.93|20040.93|20124.63|20044.63|20120.93|20040.93|9
1739126950000|2025-02-09 18:49:10|20119.14|20039.14|20119.77|20039.77|20119.85|20039.85|20119.11|20039.11|10
1739126960000|2025-02-09 18:49:20|20119.46|20039.46|20118.88|20038.88|20119.46|20039.46|20118.58|20038.58|10
1739126970000|2025-02-09 18:49:30|20119.65|20039.65|20120.32|20040.32|20120.32|20040.32|20119.65|20039.65|9
1739126980000|2025-02-09 18:49:40|20120.44|20040.44|20122.39|20042.39|20122.4|20042.4|20120.44|20040.44|9
1739126990000|2025-02-09 18:49:50|20122.7|20042.7|20122.68|20042.68|20122.86|20042.86|20122.38|20042.38|9
1739127000000|2025-02-09 18:50:00|20122.88|20042.88|20124.06|20044.06|20124.06|20044.06|20122.83|20042.83|10
1739127010000|2025-02-09 18:50:10|20124.23|20044.23|20124.38|20044.38|20124.38|20044.38|20123.74|20043.74|10
1739127020000|2025-02-09 18:50:20|20124.71|20044.71|20129.03|20049.03|20129.03|20049.03|20124.5|20044.5|10
1739127030000|2025-02-09 18:50:30|20129.59|20049.59|20130.97|20050.97|20131.22|20051.22|20129.59|20049.59|10
1739127040000|2025-02-09 18:50:40|20130.6|20050.6|20127.61|20047.61|20130.6|20050.6|20127.61|20047.61|10
1739127050000|2025-02-09 18:50:50|20127.59|20047.59|20129.3|20049.3|20129.3|20049.3|20127.59|20047.59|10
1739127060000|2025-02-09 18:51:00|20129.31|20049.31|20130.09|20050.09|20130.13|20050.13|20128.89|20048.89|10
1739127070000|2025-02-09 18:51:10|20130.07|20050.07|20131.21|20051.21|20131.21|20051.21|20130.04|20050.04|10
1739127080000|2025-02-09 18:51:20|20131.86|20051.86|20134.08|20054.08|20134.14|20054.14|20131.86|20051.86|10
1739127090000|2025-02-09 18:51:30|20134.1|20054.1|20137.08|20057.08|20137.08|20057.08|20134.1|20054.1|10
1739127100000|2025-02-09 18:51:40|20137.19|20057.19|20138.99|20058.99|20138.99|20058.99|20136.1|20056.1|10
1739127110000|2025-02-09 18:51:50|20139.23|20059.23|20136.9|20056.9|20139.6|20059.6|20135.61|20055.61|9
1739127120000|2025-02-09 18:52:00|20136.97|20056.97|20141.27|20061.27|20141.27|20061.27|20136.97|20056.97|10
1739127130000|2025-02-09 18:52:10|20141.17|20061.17|20144.05|20064.05|20144.05|20064.05|20141.17|20061.17|10
1739127140000|2025-02-09 18:52:20|20144.15|20064.15|20140.75|20060.75|20144.29|20064.29|20140.75|20060.75|10
1739127150000|2025-02-09 18:52:30|20140.53|20060.53|20136.42|20056.42|20140.53|20060.53|20136.42|20056.42|10
1739127160000|2025-02-09 18:52:40|20136.18|20056.18|20141.09|20061.09|20141.09|20061.09|20135.71|20055.71|10
1739127170000|2025-02-09 18:52:50|20141.14|20061.14|20141.35|20061.35|20141.63|20061.63|20141.14|20061.14|10
1739127180000|2025-02-09 18:53:00|20141.22|20061.22|20140.74|20060.74|20141.52|20061.52|20139.89|20059.89|10
1739127190000|2025-02-09 18:53:10|20140.9|20060.9|20142.25|20062.25|20142.46|20062.46|20140.9|20060.9|10
1739127200000|2025-02-09 18:53:20|20142.2|20062.2|20143.92|20063.92|20143.92|20063.92|20142.2|20062.2|10
1739127210000|2025-02-09 18:53:30|20144.2|20064.2|20140.03|20060.03|20144.38|20064.38|20140.03|20060.03|10
1739127220000|2025-02-09 18:53:40|20139.86|20059.86|20139.09|20059.09|20139.86|20059.86|20139.09|20059.09|10
1739127230000|2025-02-09 18:53:50|20139.08|20059.08|20135.58|20055.58|20139.42|20059.42|20135.58|20055.58|10
1739127240000|2025-02-09 18:54:00|20135.46|20055.46|20136.89|20056.89|20137.3|20057.3|20135.31|20055.31|10
1739127250000|2025-02-09 18:54:10|20136.91|20056.91|20136|20056|20137.71|20057.71|20136|20056|10
1739127260000|2025-02-09 18:54:20|20135.8|20055.8|20134.78|20054.78|20135.92|20055.92|20134.78|20054.78|10
1739127270000|2025-02-09 18:54:30|20134.7|20054.7|20134.29|20054.29|20134.7|20054.7|20134|20054|10
1739127280000|2025-02-09 18:54:40|20134.44|20054.44|20134.41|20054.41|20134.49|20054.49|20134.13|20054.13|9
1739127290000|2025-02-09 18:54:50|20134.06|20054.06|20131.53|20051.53|20134.06|20054.06|20131.53|20051.53|9
1739127300000|2025-02-09 18:55:00|20130.98|20050.98|20129.33|20049.33|20130.98|20050.98|20129.32|20049.32|10
1739127310000|2025-02-09 18:55:10|20129.28|20049.28|20128.24|20048.24|20129.28|20049.28|20127.83|20047.83|9
1739127320000|2025-02-09 18:55:20|20128.38|20048.38|20127.09|20047.09|20128.55|20048.55|20127.09|20047.09|10
1739127330000|2025-02-09 18:55:30|20127.33|20047.33|20124.18|20044.18|20127.33|20047.33|20124.18|20044.18|10
1739127340000|2025-02-09 18:55:40|20124.04|20044.04|20124.35|20044.35|20124.6|20044.6|20123.89|20043.89|10
1739127350000|2025-02-09 18:55:50|20124.09|20044.09|20123.58|20043.58|20124.09|20044.09|20123.47|20043.47|8
1739127360000|2025-02-09 18:56:00|20123.42|20043.42|20124.23|20044.23|20124.23|20044.23|20123.42|20043.42|10
1739127370000|2025-02-09 18:56:10|20124.21|20044.21|20124.47|20044.47|20124.47|20044.47|20123.17|20043.17|10
1739127380000|2025-02-09 18:56:20|20125.12|20045.12|20126.22|20046.22|20126.3|20046.3|20125.12|20045.12|9
1739127390000|2025-02-09 18:56:30|20126.94|20046.94|20127.75|20047.75|20128.26|20048.26|20126.91|20046.91|8
1739127400000|2025-02-09 18:56:40|20127.53|20047.53|20127.22|20047.22|20127.53|20047.53|20127.08|20047.08|10
1739127410000|2025-02-09 18:56:50|20127.3|20047.3|20126.76|20046.76|20127.88|20047.88|20126.76|20046.76|9
1739127420000|2025-02-09 18:57:00|20126.71|20046.71|20126.12|20046.12|20126.71|20046.71|20126.12|20046.12|10
1739127430000|2025-02-09 18:57:10|20126.04|20046.04|20126.39|20046.39|20127.54|20047.54|20126.04|20046.04|10
1739127440000|2025-02-09 18:57:20|20126.4|20046.4|20127.04|20047.04|20127.04|20047.04|20126.3|20046.3|8
1739127450000|2025-02-09 18:57:30|20127.03|20047.03|20126.18|20046.18|20127.05|20047.05|20126.12|20046.12|8
1739127460000|2025-02-09 18:57:40|20126.19|20046.19|20126.61|20046.61|20126.92|20046.92|20126.1|20046.1|10
1739127470000|2025-02-09 18:57:50|20126.47|20046.47|20130.57|20050.57|20130.57|20050.57|20126.47|20046.47|10
1739127480000|2025-02-09 18:58:00|20130.69|20050.69|20130.54|20050.54|20130.74|20050.74|20130.35|20050.35|10
1739127490000|2025-02-09 18:58:10|20130.55|20050.55|20133.51|20053.51|20133.51|20053.51|20130.5|20050.5|10
1739127500000|2025-02-09 18:58:20|20133.52|20053.52|20132.07|20052.07|20133.6|20053.6|20132.07|20052.07|10
1739127510000|2025-02-09 18:58:30|20132.09|20052.09|20131.67|20051.67|20132.12|20052.12|20131.48|20051.48|9
1739127520000|2025-02-09 18:58:40|20130.4|20050.4|20126.13|20046.13|20130.4|20050.4|20126.08|20046.08|10
1739127530000|2025-02-09 18:58:50|20125.88|20045.88|20125.78|20045.78|20125.88|20045.88|20125.68|20045.68|9
1739127540000|2025-02-09 18:59:00|20135.57|20055.57|20135.35|20055.35|20135.57|20055.57|20135.35|20055.35|5
1739127550000|2025-02-09 18:59:10|20135.34|20055.34|20135.05|20055.05|20135.36|20055.36|20135.03|20055.03|10
1739127560000|2025-02-09 18:59:20|20135.2|20055.2|20129.46|20049.46|20135.34|20055.34|20129.4|20049.4|10
1739127570000|2025-02-09 18:59:30|20129.93|20049.93|20129.94|20049.94|20130.01|20050.01|20129.86|20049.86|8
1739127580000|2025-02-09 18:59:40|20129.96|20049.96|20130.82|20050.82|20130.99|20050.99|20129.96|20049.96|10
1739127590000|2025-02-09 18:59:50|20130.83|20050.83|20131.5|20051.5|20131.5|20051.5|20130.61|20050.61|9
1739127600000|2025-02-09 19:00:00|20131.49|20051.49|20134.07|20054.07|20134.07|20054.07|20131.44|20051.44|9
1739127610000|2025-02-09 19:00:10|20134.27|20054.27|20131.57|20051.57|20134.27|20054.27|20131.57|20051.57|10
1739127620000|2025-02-09 19:00:20|20131.52|20051.52|20128.9|20048.9|20131.52|20051.52|20128.76|20048.76|10
1739127630000|2025-02-09 19:00:30|20129.36|20049.36|20127.97|20047.97|20129.36|20049.36|20127.97|20047.97|9
1739127640000|2025-02-09 19:00:40|20128|20048|20127.87|20047.87|20128.39|20048.39|20127.87|20047.87|10
1739127650000|2025-02-09 19:00:50|20127.53|20047.53|20125.39|20045.39|20127.53|20047.53|20125.39|20045.39|10
1739127660000|2025-02-09 19:01:00|20125.06|20045.06|20124.92|20044.92|20125.29|20045.29|20124.56|20044.56|10
1739127670000|2025-02-09 19:01:10|20123.85|20043.85|20120.82|20040.82|20123.85|20043.85|20120.52|20040.52|10
1739127680000|2025-02-09 19:01:20|20120.78|20040.78|20117.88|20037.88|20121.23|20041.23|20117.27|20037.27|10
1739127690000|2025-02-09 19:01:30|20117.31|20037.31|20110.68|20030.68|20117.31|20037.31|20110.68|20030.68|10
1739127700000|2025-02-09 19:01:40|20110.36|20030.36|20106.83|20026.83|20110.36|20030.36|20106.74|20026.74|10
1739127710000|2025-02-09 19:01:50|20106.77|20026.77|20103.7|20023.7|20106.77|20026.77|20103.7|20023.7|10
1739127720000|2025-02-09 19:02:00|20103.36|20023.36|20104.53|20024.53|20104.53|20024.53|20103.23|20023.23|9
1739127730000|2025-02-09 19:02:10|20104.59|20024.59|20104.66|20024.66|20105.05|20025.05|20104.31|20024.31|10
1739127740000|2025-02-09 19:02:20|20105.22|20025.22|20103.8|20023.8|20106.48|20026.48|20103.8|20023.8|10
1739127750000|2025-02-09 19:02:30|20103.42|20023.42|20104.26|20024.26|20104.4|20024.4|20103.24|20023.24|10
1739127760000|2025-02-09 19:02:40|20104.81|20024.81|20103.59|20023.59|20105.03|20025.03|20103.59|20023.59|9
1739127770000|2025-02-09 19:02:50|20103.09|20023.09|20101.61|20021.61|20103.09|20023.09|20101.01|20021.01|10
1739127780000|2025-02-09 19:03:00|20102.76|20022.76|20109.03|20029.03|20109.03|20029.03|20102.76|20022.76|10
1739127790000|2025-02-09 19:03:10|20109.2|20029.2|20109.32|20029.32|20109.56|20029.56|20109.14|20029.14|10
1739127800000|2025-02-09 19:03:20|20109.66|20029.66|20112.31|20032.31|20112.44|20032.44|20109.66|20029.66|10
1739127810000|2025-02-09 19:03:30|20112.39|20032.39|20113.77|20033.77|20113.77|20033.77|20112.31|20032.31|10
1739127820000|2025-02-09 19:03:40|20114.29|20034.29|20123.83|20043.83|20124.26|20044.26|20114.29|20034.29|10
1739127830000|2025-02-09 19:03:50|20123.79|20043.79|20124.45|20044.45|20124.46|20044.46|20123.78|20043.78|9
1739127840000|2025-02-09 19:04:00|20124.27|20044.27|20123.49|20043.49|20124.58|20044.58|20122.97|20042.97|9
1739127850000|2025-02-09 19:04:10|20123.66|20043.66|20125.11|20045.11|20125.12|20045.12|20123.66|20043.66|10
1739127860000|2025-02-09 19:04:20|20126.1|20046.1|20127.17|20047.17|20128.03|20048.03|20126.1|20046.1|10
1739127870000|2025-02-09 19:04:30|20126.07|20046.07|20127.38|20047.38|20127.38|20047.38|20126.07|20046.07|10
1739127880000|2025-02-09 19:04:40|20127.4|20047.4|20127.24|20047.24|20127.4|20047.4|20127.24|20047.24|8
1739127890000|2025-02-09 19:04:50|20127.25|20047.25|20124.93|20044.93|20127.25|20047.25|20124.93|20044.93|9
1739127900000|2025-02-09 19:05:00|20124.81|20044.81|20125.54|20045.54|20125.54|20045.54|20124.48|20044.48|10
1739127910000|2025-02-09 19:05:10|20125.69|20045.69|20127.66|20047.66|20127.66|20047.66|20125.69|20045.69|10
1739127920000|2025-02-09 19:05:20|20127.89|20047.89|20132.43|20052.43|20132.43|20052.43|20127.89|20047.89|10
1739127930000|2025-02-09 19:05:30|20132.23|20052.23|20134.19|20054.19|20134.19|20054.19|20132.23|20052.23|10
1739127940000|2025-02-09 19:05:40|20134.29|20054.29|20134.75|20054.75|20135.07|20055.07|20134.29|20054.29|10
1739127950000|2025-02-09 19:05:50|20134.78|20054.78|20139.62|20059.62|20139.62|20059.62|20134.61|20054.61|10
1739127960000|2025-02-09 19:06:00|20139.7|20059.7|20137.45|20057.45|20139.85|20059.85|20137.45|20057.45|10
1739127970000|2025-02-09 19:06:10|20137.28|20057.28|20137.03|20057.03|20137.28|20057.28|20136.05|20056.05|9
1739127980000|2025-02-09 19:06:20|20137.16|20057.16|20138.49|20058.49|20138.49|20058.49|20137.16|20057.16|10
1739127990000|2025-02-09 19:06:30|20138.55|20058.55|20137.69|20057.69|20138.57|20058.57|20137.69|20057.69|10
1739128000000|2025-02-09 19:06:40|20137.59|20057.59|20135.58|20055.58|20137.62|20057.62|20135.57|20055.57|10
1739128010000|2025-02-09 19:06:50|20135.57|20055.57|20134.58|20054.58|20135.57|20055.57|20134.58|20054.58|9
1739128020000|2025-02-09 19:07:00|20134.6|20054.6|20136.24|20056.24|20136.36|20056.36|20134.6|20054.6|10
1739128030000|2025-02-09 19:07:10|20136.53|20056.53|20137.34|20057.34|20137.34|20057.34|20136.53|20056.53|10
1739128040000|2025-02-09 19:07:20|20137.88|20057.88|20133.13|20053.13|20138.71|20058.71|20132.89|20052.89|10
1739128050000|2025-02-09 19:07:30|20133.37|20053.37|20133.42|20053.42|20133.93|20053.93|20133.37|20053.37|10
1739128060000|2025-02-09 19:07:40|20133.32|20053.32|20142.73|20062.73|20142.73|20062.73|20132.78|20052.78|10
1739128070000|2025-02-09 19:07:50|20142.81|20062.81|20143.67|20063.67|20144.03|20064.03|20142.81|20062.81|9
1739128080000|2025-02-09 19:08:00|20143.61|20063.61|20143|20063|20143.61|20063.61|20143|20063|10
1739128090000|2025-02-09 19:08:10|20143.5|20063.5|20144.74|20064.74|20144.89|20064.89|20143.5|20063.5|10
1739128100000|2025-02-09 19:08:20|20144.53|20064.53|20143.74|20063.74|20144.59|20064.59|20143.74|20063.74|10
1739128110000|2025-02-09 19:08:30|20143.76|20063.76|20143.09|20063.09|20144.19|20064.19|20142.97|20062.97|10
1739128120000|2025-02-09 19:08:40|20143.1|20063.1|20145.83|20065.83|20145.83|20065.83|20143.04|20063.04|10
1739128130000|2025-02-09 19:08:50|20145.98|20065.98|20146.24|20066.24|20146.24|20066.24|20145.93|20065.93|9
1739128140000|2025-02-09 19:09:00|20146.87|20066.87|20150.33|20070.33|20150.33|20070.33|20146.87|20066.87|10
1739128150000|2025-02-09 19:09:10|20149.72|20069.72|20151.13|20071.13|20151.13|20071.13|20149.48|20069.48|10
1739128160000|2025-02-09 19:09:20|20151.28|20071.28|20147.93|20067.93|20151.28|20071.28|20147.93|20067.93|10
1739128170000|2025-02-09 19:09:30|20147.91|20067.91|20147.41|20067.41|20148.05|20068.05|20147.37|20067.37|10
1739128180000|2025-02-09 19:09:40|20147.5|20067.5|20148.16|20068.16|20148.58|20068.58|20147.5|20067.5|10
1739128190000|2025-02-09 19:09:50|20148.21|20068.21|20149.37|20069.37|20149.53|20069.53|20148.19|20068.19|10
1739128200000|2025-02-09 19:10:00|20149.31|20069.31|20147.19|20067.19|20149.35|20069.35|20147.19|20067.19|10
1739128210000|2025-02-09 19:10:10|20147.22|20067.22|20146.6|20066.6|20147.22|20067.22|20146.6|20066.6|6
1739128220000|2025-02-09 19:10:20|20145.64|20065.64|20143.57|20063.57|20145.71|20065.71|20143.57|20063.57|10
1739128230000|2025-02-09 19:10:30|20142.98|20062.98|20142.24|20062.24|20142.98|20062.98|20142.15|20062.15|8
1739128240000|2025-02-09 19:10:40|20142.33|20062.33|20141.87|20061.87|20142.52|20062.52|20141.58|20061.58|10
1739128250000|2025-02-09 19:10:50|20142.07|20062.07|20142.75|20062.75|20142.75|20062.75|20142.07|20062.07|10
1739128260000|2025-02-09 19:11:00|20142.87|20062.87|20143.65|20063.65|20143.65|20063.65|20142.87|20062.87|10
1739128270000|2025-02-09 19:11:10|20143.71|20063.71|20145.26|20065.26|20145.26|20065.26|20143.71|20063.71|8
1739128280000|2025-02-09 19:11:20|20145.27|20065.27|20144.38|20064.38|20145.35|20065.35|20144.38|20064.38|10
1739128290000|2025-02-09 19:11:30|20144.28|20064.28|20144.89|20064.89|20145.3|20065.3|20143.99|20063.99|10
1739128300000|2025-02-09 19:11:40|20144.25|20064.25|20141.52|20061.52|20144.25|20064.25|20141.52|20061.52|10
1739128310000|2025-02-09 19:11:50|20141.51|20061.51|20138.77|20058.77|20141.67|20061.67|20138.77|20058.77|10
1739128320000|2025-02-09 19:12:00|20138.64|20058.64|20133.63|20053.63|20138.64|20058.64|20133.63|20053.63|10
1739128330000|2025-02-09 19:12:10|20133.53|20053.53|20133.29|20053.29|20133.53|20053.53|20133.06|20053.06|10
1739128340000|2025-02-09 19:12:20|20133.1|20053.1|20132.91|20052.91|20133.1|20053.1|20132.71|20052.71|10
1739128350000|2025-02-09 19:12:30|20132.89|20052.89|20131.79|20051.79|20133.12|20053.12|20131.79|20051.79|10
1739128360000|2025-02-09 19:12:40|20131.8|20051.8|20134.67|20054.67|20134.67|20054.67|20131.8|20051.8|10
1739128370000|2025-02-09 19:12:50|20134.77|20054.77|20134.5|20054.5|20134.84|20054.84|20134.5|20054.5|9
1739128380000|2025-02-09 19:13:00|20134.3|20054.3|20131.55|20051.55|20134.3|20054.3|20131.55|20051.55|9
1739128390000|2025-02-09 19:13:10|20131.13|20051.13|20131.03|20051.03|20131.13|20051.13|20130.77|20050.77|9
1739128400000|2025-02-09 19:13:20|20130.58|20050.58|20132.38|20052.38|20132.38|20052.38|20130.58|20050.58|10
1739128410000|2025-02-09 19:13:30|20133.07|20053.07|20134.97|20054.97|20134.97|20054.97|20133.07|20053.07|10
1739128420000|2025-02-09 19:13:40|20135.02|20055.02|20135.15|20055.15|20135.15|20055.15|20134.97|20054.97|8
1739128430000|2025-02-09 19:13:50|20135.18|20055.18|20135.63|20055.63|20135.65|20055.65|20135.18|20055.18|7
1739128440000|2025-02-09 19:14:00|20135.68|20055.68|20135.43|20055.43|20135.96|20055.96|20135.41|20055.41|9
1739128450000|2025-02-09 19:14:10|20135.39|20055.39|20134.68|20054.68|20135.58|20055.58|20134.68|20054.68|8
1739128460000|2025-02-09 19:14:20|20134.53|20054.53|20133.97|20053.97|20134.53|20054.53|20133.79|20053.79|10
1739128470000|2025-02-09 19:14:30|20133.93|20053.93|20131.54|20051.54|20133.93|20053.93|20131.54|20051.54|9
1739128480000|2025-02-09 19:14:40|20131.24|20051.24|20131.12|20051.12|20131.24|20051.24|20131.03|20051.03|9
1739128490000|2025-02-09 19:14:50|20131.11|20051.11|20129.97|20049.97|20131.15|20051.15|20129.82|20049.82|9
1739128500000|2025-02-09 19:15:00|20129.99|20049.99|20126.72|20046.72|20129.99|20049.99|20126.72|20046.72|9
1739128510000|2025-02-09 19:15:10|20125.38|20045.38|20118.78|20038.78|20125.38|20045.38|20118.78|20038.78|10
1739128520000|2025-02-09 19:15:20|20118.63|20038.63|20115.46|20035.46|20118.63|20038.63|20113.79|20033.79|10
1739128530000|2025-02-09 19:15:30|20114.79|20034.79|20113.74|20033.74|20114.79|20034.79|20112.19|20032.19|10
1739128540000|2025-02-09 19:15:40|20113.72|20033.72|20114.46|20034.46|20114.81|20034.81|20113.72|20033.72|10
1739128550000|2025-02-09 19:15:50|20114.32|20034.32|20114.83|20034.83|20114.83|20034.83|20114.27|20034.27|9
1739128560000|2025-02-09 19:16:00|20114.9|20034.9|20115.25|20035.25|20115.62|20035.62|20114.9|20034.9|10
1739128570000|2025-02-09 19:16:10|20115.36|20035.36|20113.59|20033.59|20115.41|20035.41|20113.59|20033.59|10
1739128580000|2025-02-09 19:16:20|20113.49|20033.49|20110.32|20030.32|20113.49|20033.49|20110.32|20030.32|10
1739128590000|2025-02-09 19:16:30|20110.19|20030.19|20109.08|20029.08|20110.19|20030.19|20108.77|20028.77|10
1739128600000|2025-02-09 19:16:40|20109.12|20029.12|20109.54|20029.54|20109.54|20029.54|20109.12|20029.12|9
1739128610000|2025-02-09 19:16:50|20109.47|20029.47|20108.8|20028.8|20109.47|20029.47|20108.78|20028.78|8
1739128620000|2025-02-09 19:17:00|20108.85|20028.85|20109.63|20029.63|20110.03|20030.03|20108.84|20028.84|10
1739128630000|2025-02-09 19:17:10|20110.42|20030.42|20110.34|20030.34|20111|20031|20110.17|20030.17|10
1739128640000|2025-02-09 19:17:20|20109.97|20029.97|20107.76|20027.76|20109.97|20029.97|20107.76|20027.76|9
1739128650000|2025-02-09 19:17:30|20107.59|20027.59|20104.63|20024.63|20107.59|20027.59|20104.63|20024.63|10
1739128660000|2025-02-09 19:17:40|20104.79|20024.79|20104.86|20024.86|20104.98|20024.98|20104.61|20024.61|10
1739128670000|2025-02-09 19:17:50|20104.89|20024.89|20103.79|20023.79|20104.96|20024.96|20103.79|20023.79|8
1739128680000|2025-02-09 19:18:00|20103.77|20023.77|20098.95|20018.95|20103.77|20023.77|20098.95|20018.95|10
1739128690000|2025-02-09 19:18:10|20097.63|20017.63|20096.38|20016.38|20097.63|20017.63|20096.27|20016.27|10
1739128700000|2025-02-09 19:18:20|20096.65|20016.65|20096.57|20016.57|20096.92|20016.92|20096.56|20016.56|9
1739128710000|2025-02-09 19:18:30|20096.54|20016.54|20093.55|20013.55|20096.54|20016.54|20093.55|20013.55|10
1739128720000|2025-02-09 19:18:40|20093.48|20013.48|20091.1|20011.1|20093.48|20013.48|20091.1|20011.1|9
1739128730000|2025-02-09 19:18:50|20091|20011|20087.25|20007.25|20091|20011|20087.25|20007.25|10
1739128740000|2025-02-09 19:19:00|20086.02|20006.02|20084.59|20004.59|20086.02|20006.02|20084.1|20004.1|10
1739128750000|2025-02-09 19:19:10|20084.89|20004.89|20085.79|20005.79|20085.79|20005.79|20084.89|20004.89|8
1739128760000|2025-02-09 19:19:20|20085.82|20005.82|20085.58|20005.58|20085.91|20005.91|20085.58|20005.58|8
1739128770000|2025-02-09 19:19:30|20085.38|20005.38|20085.78|20005.78|20086.2|20006.2|20085.38|20005.38|10
1739128780000|2025-02-09 19:19:40|20085.79|20005.79|20085.83|20005.83|20085.88|20005.88|20085.79|20005.79|8
1739128790000|2025-02-09 19:19:50|20085.85|20005.85|20084.74|20004.74|20085.85|20005.85|20084.72|20004.72|10
1739128800000|2025-02-09 19:20:00|20084.77|20004.77|20074.66|19994.66|20084.91|20004.91|20074.66|19994.66|10
1739128810000|2025-02-09 19:20:10|20073.17|19993.17|20070.14|19990.14|20073.17|19993.17|20068.38|19988.38|10
1739128820000|2025-02-09 19:20:20|20070.3|19990.3|20069.44|19989.44|20071.1|19991.1|20069.44|19989.44|10
1739128830000|2025-02-09 19:20:30|20069.28|19989.28|20066.07|19986.07|20069.28|19989.28|20065.91|19985.91|9
1739128840000|2025-02-09 19:20:40|20065.84|19985.84|20064.35|19984.35|20065.84|19985.84|20064.35|19984.35|9
1739128850000|2025-02-09 19:20:50|20064.27|19984.27|20065|19985|20065.3|19985.3|20064.27|19984.27|10
1739128860000|2025-02-09 19:21:00|20064.84|19984.84|20065.35|19985.35|20065.35|19985.35|20064.77|19984.77|8
1739128870000|2025-02-09 19:21:10|20065.3|19985.3|20066.97|19986.97|20066.97|19986.97|20065.3|19985.3|10
1739128880000|2025-02-09 19:21:20|20067.03|19987.03|20065.41|19985.41|20067.03|19987.03|20065.41|19985.41|10
1739128890000|2025-02-09 19:21:30|20065.25|19985.25|20066.41|19986.41|20066.41|19986.41|20065.09|19985.09|10
1739128900000|2025-02-09 19:21:40|20066.25|19986.25|20067.81|19987.81|20067.81|19987.81|20066.06|19986.06|10
1739128910000|2025-02-09 19:21:50|20067.93|19987.93|20070.78|19990.78|20070.78|19990.78|20067.93|19987.93|10
1739128920000|2025-02-09 19:22:00|20070.59|19990.59|20068.45|19988.45|20070.59|19990.59|20068.45|19988.45|10
1739128930000|2025-02-09 19:22:10|20068.36|19988.36|20063.56|19983.56|20068.55|19988.55|20063.56|19983.56|10
1739128940000|2025-02-09 19:22:20|20062.37|19982.37|20056.69|19976.69|20062.37|19982.37|20056.69|19976.69|10
1739128950000|2025-02-09 19:22:30|20055.94|19975.94|20045.23|19965.23|20055.94|19975.94|20045.23|19965.23|10
1739128960000|2025-02-09 19:22:40|20045.11|19965.11|20047.28|19967.28|20047.37|19967.37|20045.08|19965.08|10
1739128970000|2025-02-09 19:22:50|20047.36|19967.36|20047.28|19967.28|20047.36|19967.36|20046.91|19966.91|10
1739128980000|2025-02-09 19:23:00|20047.34|19967.34|20046.77|19966.77|20047.44|19967.44|20046.57|19966.57|10
1739128990000|2025-02-09 19:23:10|20046.86|19966.86|20048.08|19968.08|20048.08|19968.08|20046.71|19966.71|10
1739129000000|2025-02-09 19:23:20|20048.65|19968.65|20044.89|19964.89|20048.83|19968.83|20043.53|19963.53|10
1739129010000|2025-02-09 19:23:30|20044.65|19964.65|20045.55|19965.55|20045.55|19965.55|20043.71|19963.71|10
1739129020000|2025-02-09 19:23:40|20045.93|19965.93|20046.85|19966.85|20046.87|19966.87|20045.93|19965.93|10
1739129030000|2025-02-09 19:23:50|20046.87|19966.87|20048.24|19968.24|20048.24|19968.24|20046.79|19966.79|10
1739129040000|2025-02-09 19:24:00|20048.38|19968.38|20051.76|19971.76|20052.08|19972.08|20048.38|19968.38|9
1739129050000|2025-02-09 19:24:10|20051.83|19971.83|20053.99|19973.99|20053.99|19973.99|20051.83|19971.83|10
1739129060000|2025-02-09 19:24:20|20054.54|19974.54|20053.04|19973.04|20054.57|19974.57|20053.04|19973.04|10
1739129070000|2025-02-09 19:24:30|20053.2|19973.2|20052.84|19972.84|20053.2|19973.2|20052.23|19972.23|10
1739129080000|2025-02-09 19:24:40|20052.99|19972.99|20053.21|19973.21|20053.21|19973.21|20052.19|19972.19|9
1739129090000|2025-02-09 19:24:50|20053.53|19973.53|20052.7|19972.7|20053.88|19973.88|20052.7|19972.7|9
1739129100000|2025-02-09 19:25:00|20052.75|19972.75|20055.83|19975.83|20056.06|19976.06|20052.75|19972.75|10
1739129110000|2025-02-09 19:25:10|20055.99|19975.99|20058.29|19978.29|20058.55|19978.55|20055.99|19975.99|10
1739129120000|2025-02-09 19:25:20|20058.22|19978.22|20058.4|19978.4|20058.58|19978.58|20058.04|19978.04|9
1739129130000|2025-02-09 19:25:30|20058.3|19978.3|20059.15|19979.15|20059.41|19979.41|20058.08|19978.08|10
1739129140000|2025-02-09 19:25:40|20059.16|19979.16|20059.52|19979.52|20059.74|19979.74|20059.16|19979.16|9
1739129150000|2025-02-09 19:25:50|20059.58|19979.58|20060.01|19980.01|20060.21|19980.21|20059.58|19979.58|9
1739129160000|2025-02-09 19:26:00|20059.19|19979.19|20058.66|19978.66|20059.38|19979.38|20058.66|19978.66|10
1739129170000|2025-02-09 19:26:10|20058.77|19978.77|20059.11|19979.11|20059.11|19979.11|20057.66|19977.66|10
1739129180000|2025-02-09 19:26:20|20059.12|19979.12|20060.26|19980.26|20060.26|19980.26|20059.12|19979.12|10
1739129190000|2025-02-09 19:26:30|20060.44|19980.44|20059.7|19979.7|20060.76|19980.76|20059.7|19979.7|10
1739129200000|2025-02-09 19:26:40|20058.94|19978.94|20059.4|19979.4|20059.43|19979.43|20058.62|19978.62|10
1739129210000|2025-02-09 19:26:50|20059.36|19979.36|20059.09|19979.09|20059.39|19979.39|20058.92|19978.92|10
1739129220000|2025-02-09 19:27:00|20058.63|19978.63|20053.54|19973.54|20058.74|19978.74|20053.54|19973.54|10
1739129230000|2025-02-09 19:27:10|20052.85|19972.85|20053.31|19973.31|20053.31|19973.31|20051.85|19971.85|10
1739129240000|2025-02-09 19:27:20|20053.37|19973.37|20056.45|19976.45|20056.45|19976.45|20053.37|19973.37|9
1739129250000|2025-02-09 19:27:30|20056.49|19976.49|20057.29|19977.29|20057.66|19977.66|20056.49|19976.49|10
1739129260000|2025-02-09 19:27:40|20057.68|19977.68|20057.08|19977.08|20057.68|19977.68|20057.07|19977.07|7
1739129270000|2025-02-09 19:27:50|20057|19977|20055.1|19975.1|20057|19977|20055.1|19975.1|10
1739129280000|2025-02-09 19:28:00|20054.75|19974.75|20052.47|19972.47|20054.75|19974.75|20052.36|19972.36|10
1739129290000|2025-02-09 19:28:10|20052.49|19972.49|20050.1|19970.1|20053.75|19973.75|20049.96|19969.96|10
1739129300000|2025-02-09 19:28:20|20050.08|19970.08|20051.91|19971.91|20051.91|19971.91|20050.08|19970.08|10
1739129310000|2025-02-09 19:28:30|20052.06|19972.06|20052.96|19972.96|20052.96|19972.96|20052.06|19972.06|9
1739129320000|2025-02-09 19:28:40|20053.52|19973.52|20053.8|19973.8|20054.24|19974.24|20053.52|19973.52|10
1739129330000|2025-02-09 19:28:50|20053.84|19973.84|20054.18|19974.18|20054.19|19974.19|20053.71|19973.71|9
1739129340000|2025-02-09 19:29:00|20054.38|19974.38|20054.92|19974.92|20054.92|19974.92|20054.27|19974.27|8
1739129350000|2025-02-09 19:29:10|20055.06|19975.06|20055.31|19975.31|20055.34|19975.34|20055.06|19975.06|9
1739129360000|2025-02-09 19:29:20|20055.09|19975.09|20054.94|19974.94|20055.09|19975.09|20054.92|19974.92|7
1739129370000|2025-02-09 19:29:30|20054.95|19974.95|20054.69|19974.69|20055.44|19975.44|20054.69|19974.69|9
1739129380000|2025-02-09 19:29:40|20054.76|19974.76|20056.16|19976.16|20056.17|19976.17|20054.76|19974.76|9
1739129390000|2025-02-09 19:29:50|20056.18|19976.18|20057.72|19977.72|20057.72|19977.72|20056.18|19976.18|8
1739129400000|2025-02-09 19:30:00|20058.2|19978.2|20059.94|19979.94|20059.94|19979.94|20058.2|19978.2|10
1739129410000|2025-02-09 19:30:10|20061.27|19981.27|20062.05|19982.05|20062.08|19982.08|20061.27|19981.27|10
1739129420000|2025-02-09 19:30:20|20062.35|19982.35|20071.52|19991.52|20071.52|19991.52|20062.35|19982.35|10
1739129430000|2025-02-09 19:30:30|20071.97|19991.97|20074.59|19994.59|20074.59|19994.59|20071.97|19991.97|10
1739129440000|2025-02-09 19:30:40|20074.75|19994.75|20077.26|19997.26|20077.26|19997.26|20074.75|19994.75|10
1739129450000|2025-02-09 19:30:50|20077.57|19997.57|20081.3|20001.3|20081.3|20001.3|20077.57|19997.57|10
1739129460000|2025-02-09 19:31:00|20080.92|20000.92|20080.98|20000.98|20081.67|20001.67|20080.57|20000.57|10
1739129470000|2025-02-09 19:31:10|20079.97|19999.97|20078.38|19998.38|20083.65|20003.65|20078.38|19998.38|10
1739129480000|2025-02-09 19:31:20|20078.14|19998.14|20070.52|19990.52|20078.14|19998.14|20070.52|19990.52|10
1739129490000|2025-02-09 19:31:30|20070.96|19990.96|20070.5|19990.5|20070.96|19990.96|20068.48|19988.48|8
1739129500000|2025-02-09 19:31:40|20070.97|19990.97|20079.86|19999.86|20080.34|20000.34|20070.97|19990.97|10
1739129510000|2025-02-09 19:31:50|20079.63|19999.63|20071.38|19991.38|20079.63|19999.63|20071.38|19991.38|10
1739129520000|2025-02-09 19:32:00|20070.68|19990.68|20067.03|19987.03|20070.68|19990.68|20067.03|19987.03|10
1739129530000|2025-02-09 19:32:10|20066.21|19986.21|20060.1|19980.1|20066.21|19986.21|20060.1|19980.1|10
1739129540000|2025-02-09 19:32:20|20060.08|19980.08|20059.52|19979.52|20060.08|19980.08|20059.24|19979.24|9
1739129550000|2025-02-09 19:32:30|20058.31|19978.31|20055.44|19975.44|20058.31|19978.31|20055.44|19975.44|10
1739129560000|2025-02-09 19:32:40|20055.27|19975.27|20055|19975|20055.27|19975.27|20054.9|19974.9|10
1739129570000|2025-02-09 19:32:50|20054.98|19974.98|20054.97|19974.97|20055.84|19975.84|20054.97|19974.97|8
1739129580000|2025-02-09 19:33:00|20054.42|19974.42|20052.95|19972.95|20054.42|19974.42|20052.95|19972.95|10
1739129590000|2025-02-09 19:33:10|20052.79|19972.79|20052.02|19972.02|20052.91|19972.91|20052.02|19972.02|10
1739129600000|2025-02-09 19:33:20|20051.58|19971.58|20051.89|19971.89|20051.89|19971.89|20051.37|19971.37|9
1739129610000|2025-02-09 19:33:30|20051.84|19971.84|20054.35|19974.35|20054.35|19974.35|20051.84|19971.84|10
1739129620000|2025-02-09 19:33:40|20054.76|19974.76|20055.38|19975.38|20056.32|19976.32|20054.72|19974.72|9
1739129630000|2025-02-09 19:33:50|20055.41|19975.41|20051.54|19971.54|20055.83|19975.83|20051.54|19971.54|10
1739129640000|2025-02-09 19:34:00|20051.27|19971.27|20040.47|19960.47|20051.27|19971.27|20040.47|19960.47|10
1739129650000|2025-02-09 19:34:10|20040.33|19960.33|20042.1|19962.1|20042.1|19962.1|20038.76|19958.76|10
1739129660000|2025-02-09 19:34:20|20041.31|19961.31|20042.03|19962.03|20042.03|19962.03|20040.36|19960.36|10
1739129670000|2025-02-09 19:34:30|20042.4|19962.4|20043.35|19963.35|20044.8|19964.8|20042.4|19962.4|10
1739129680000|2025-02-09 19:34:40|20043.36|19963.36|20041.58|19961.58|20043.36|19963.36|20040.17|19960.17|10
1739129690000|2025-02-09 19:34:50|20041.06|19961.06|20044.42|19964.42|20044.42|19964.42|20041.06|19961.06|10
1739129700000|2025-02-09 19:35:00|20044.72|19964.72|20047.17|19967.17|20047.17|19967.17|20044.68|19964.68|10
1739129710000|2025-02-09 19:35:10|20047.31|19967.31|20048.48|19968.48|20048.48|19968.48|20047.31|19967.31|9
1739129720000|2025-02-09 19:35:20|20048.8|19968.8|20049.35|19969.35|20049.35|19969.35|20048.64|19968.64|10
1739129730000|2025-02-09 19:35:30|20049.51|19969.51|20052.81|19972.81|20052.81|19972.81|20049.45|19969.45|10
1739129740000|2025-02-09 19:35:40|20053.49|19973.49|20054.5|19974.5|20054.5|19974.5|20053.45|19973.45|10
1739129750000|2025-02-09 19:35:50|20054.54|19974.54|20054.45|19974.45|20054.79|19974.79|20054.45|19974.45|10
1739129760000|2025-02-09 19:36:00|20054.52|19974.52|20053.09|19973.09|20054.52|19974.52|20053.01|19973.01|10
1739129770000|2025-02-09 19:36:10|20052.98|19972.98|20051.04|19971.04|20052.98|19972.98|20051.04|19971.04|10
1739129780000|2025-02-09 19:36:20|20051.08|19971.08|20048.02|19968.02|20051.08|19971.08|20047.93|19967.93|10
1739129790000|2025-02-09 19:36:30|20048.07|19968.07|20046.69|19966.69|20048.78|19968.78|20046.69|19966.69|9
1739129800000|2025-02-09 19:36:40|20046.24|19966.24|20047.05|19967.05|20047.05|19967.05|20046.24|19966.24|10
1739129810000|2025-02-09 19:36:50|20047.42|19967.42|20054.96|19974.96|20054.96|19974.96|20047.42|19967.42|10
1739129820000|2025-02-09 19:37:00|20054.94|19974.94|20054.9|19974.9|20056.96|19976.96|20054.9|19974.9|10
1739129830000|2025-02-09 19:37:10|20054.58|19974.58|20049.88|19969.88|20054.58|19974.58|20049.88|19969.88|10
1739129840000|2025-02-09 19:37:20|20049.81|19969.81|20043.13|19963.13|20049.81|19969.81|20043.13|19963.13|10
1739129850000|2025-02-09 19:37:30|20042.07|19962.07|20038.45|19958.45|20042.07|19962.07|20037.66|19957.66|10
1739129860000|2025-02-09 19:37:40|20038.77|19958.77|20038.69|19958.69|20041|19961|20038.16|19958.16|10
1739129870000|2025-02-09 19:37:50|20039.11|19959.11|20040.16|19960.16|20040.45|19960.45|20039.11|19959.11|9
1739129880000|2025-02-09 19:38:00|20040.2|19960.2|20044.04|19964.04|20044.04|19964.04|20040.2|19960.2|10
1739129890000|2025-02-09 19:38:10|20044.48|19964.48|20041.85|19961.85|20044.48|19964.48|20041.85|19961.85|10
1739129900000|2025-02-09 19:38:20|20041.49|19961.49|20040.78|19960.78|20041.49|19961.49|20040.58|19960.58|9
1739129910000|2025-02-09 19:38:30|20040.64|19960.64|20037.79|19957.79|20040.64|19960.64|20037.79|19957.79|10
1739129920000|2025-02-09 19:38:40|20037.71|19957.71|20035.86|19955.86|20037.89|19957.89|20035.86|19955.86|10
1739129930000|2025-02-09 19:38:50|20035.45|19955.45|20034.71|19954.71|20035.45|19955.45|20034.24|19954.24|10
1739129940000|2025-02-09 19:39:00|20034.69|19954.69|20031.66|19951.66|20034.69|19954.69|20031.66|19951.66|10
1739129950000|2025-02-09 19:39:10|20031.8|19951.8|20033.28|19953.28|20033.28|19953.28|20031.8|19951.8|10
1739129960000|2025-02-09 19:39:20|20033.41|19953.41|20034.09|19954.09|20034.21|19954.21|20033.41|19953.41|10
1739129970000|2025-02-09 19:39:30|20034.18|19954.18|20035.62|19955.62|20035.62|19955.62|20033.93|19953.93|10
1739129980000|2025-02-09 19:39:40|20035.37|19955.37|20034.67|19954.67|20035.61|19955.61|20034.67|19954.67|10
1739129990000|2025-02-09 19:39:50|20033.51|19953.51|20033.09|19953.09|20033.51|19953.51|20032.72|19952.72|10
1739130000000|2025-02-09 19:40:00|20033.11|19953.11|20028.52|19948.52|20033.11|19953.11|20028.52|19948.52|10
1739130010000|2025-02-09 19:40:10|20028.57|19948.57|20029.76|19949.76|20029.9|19949.9|20028.1|19948.1|10
1739130020000|2025-02-09 19:40:20|20029.74|19949.74|20031.58|19951.58|20031.58|19951.58|20029.74|19949.74|10
1739130030000|2025-02-09 19:40:30|20031.98|19951.98|20033.26|19953.26|20033.26|19953.26|20031.86|19951.86|10
1739130040000|2025-02-09 19:40:40|20033.27|19953.27|20031.82|19951.82|20033.32|19953.32|20031.82|19951.82|9
1739130050000|2025-02-09 19:40:50|20031.55|19951.55|20031.35|19951.35|20031.55|19951.55|20031.15|19951.15|10
1739130060000|2025-02-09 19:41:00|20031.18|19951.18|20027.84|19947.84|20031.23|19951.23|20027.79|19947.79|10
1739130070000|2025-02-09 19:41:10|20027.89|19947.89|20027.09|19947.09|20027.89|19947.89|20026.84|19946.84|10
1739130080000|2025-02-09 19:41:20|20026.52|19946.52|20024.11|19944.11|20026.67|19946.67|20024.11|19944.11|10
1739130090000|2025-02-09 19:41:30|20023.58|19943.58|20021.42|19941.42|20023.58|19943.58|20021.42|19941.42|10
1739130100000|2025-02-09 19:41:40|20021.66|19941.66|20019.47|19939.47|20021.76|19941.76|20019.47|19939.47|9
1739130110000|2025-02-09 19:41:50|20016.46|19936.46|20008.04|19928.04|20016.46|19936.46|20008.04|19928.04|10
1739130120000|2025-02-09 19:42:00|20008.13|19928.13|20010.28|19930.28|20010.34|19930.34|20008.13|19928.13|10
1739130130000|2025-02-09 19:42:10|20010.21|19930.21|20006.88|19926.88|20010.35|19930.35|20006.88|19926.88|10
1739130140000|2025-02-09 19:42:20|20006.2|19926.2|20002.93|19922.93|20006.2|19926.2|20002.4|19922.4|10
1739130150000|2025-02-09 19:42:30|20002.77|19922.77|20004.92|19924.92|20004.92|19924.92|20002.77|19922.77|10
1739130160000|2025-02-09 19:42:40|20005.2|19925.2|20010.03|19930.03|20010.03|19930.03|20005.2|19925.2|10
1739130170000|2025-02-09 19:42:50|20010.3|19930.3|20011.86|19931.86|20012.85|19932.85|20010.3|19930.3|10
1739130180000|2025-02-09 19:43:00|20011.75|19931.75|20014.15|19934.15|20014.15|19934.15|20011.68|19931.68|10
1739130190000|2025-02-09 19:43:10|20014.3|19934.3|20015.42|19935.42|20015.42|19935.42|20014.3|19934.3|10
1739130200000|2025-02-09 19:43:20|20016.27|19936.27|20012.9|19932.9|20016.27|19936.27|20012.9|19932.9|10
1739130210000|2025-02-09 19:43:30|20012.21|19932.21|20010.86|19930.86|20012.21|19932.21|20010.86|19930.86|10
1739130220000|2025-02-09 19:43:40|20010.34|19930.34|20009|19929|20010.34|19930.34|20009|19929|10
1739130230000|2025-02-09 19:43:50|20008.67|19928.67|20006.82|19926.82|20008.67|19928.67|20006.33|19926.33|10
1739130240000|2025-02-09 19:44:00|20007.04|19927.04|20006.58|19926.58|20007.74|19927.74|20004.92|19924.92|10
1739130250000|2025-02-09 19:44:10|20006.88|19926.88|20011.23|19931.23|20011.23|19931.23|20006.84|19926.84|10
1739130260000|2025-02-09 19:44:20|20011.25|19931.25|20010.46|19930.46|20011.92|19931.92|20010.46|19930.46|10
1739130270000|2025-02-09 19:44:30|20010.73|19930.73|20011.64|19931.64|20011.67|19931.67|20009.63|19929.63|10
1739130280000|2025-02-09 19:44:40|20011.72|19931.72|20012.22|19932.22|20012.22|19932.22|20011.5|19931.5|10
1739130290000|2025-02-09 19:44:50|20012.43|19932.43|20014.35|19934.35|20014.35|19934.35|20012.43|19932.43|10
1739130300000|2025-02-09 19:45:00|20014.44|19934.44|20013.97|19933.97|20014.48|19934.48|20013.97|19933.97|10
1739130310000|2025-02-09 19:45:10|20014.09|19934.09|20000.49|19920.49|20014.16|19934.16|20000.49|19920.49|9
1739130320000|2025-02-09 19:45:20|19999.74|19919.74|19987.38|19907.38|19999.74|19919.74|19987.15|19907.15|10
1739130330000|2025-02-09 19:45:30|19986.89|19906.89|19986.43|19906.43|19987.75|19907.75|19985.93|19905.93|10
1739130340000|2025-02-09 19:45:40|19987.66|19907.66|19989.47|19909.47|19990.49|19910.49|19987.66|19907.66|10
1739130350000|2025-02-09 19:45:50|19989.42|19909.42|19985.05|19905.05|19989.42|19909.42|19985.05|19905.05|10
1739130360000|2025-02-09 19:46:00|19985.29|19905.29|19984.99|19904.99|19986.5|19906.5|19984.99|19904.99|10
1739130370000|2025-02-09 19:46:10|19984.91|19904.91|19987.1|19907.1|19987.67|19907.67|19983.88|19903.88|10
1739130380000|2025-02-09 19:46:20|19984.78|19904.78|19988.67|19908.67|19988.67|19908.67|19983.81|19903.81|10
1739130390000|2025-02-09 19:46:30|19988.73|19908.73|19992.46|19912.46|19992.46|19912.46|19988.5|19908.5|10
1739130400000|2025-02-09 19:46:40|19993.16|19913.16|19993.97|19913.97|19995.39|19915.39|19993.16|19913.16|10
1739130410000|2025-02-09 19:46:50|19994.45|19914.45|19996.92|19916.92|19996.92|19916.92|19994.45|19914.45|10
1739130420000|2025-02-09 19:47:00|19996.95|19916.95|19995.01|19915.01|19996.99|19916.99|19994.93|19914.93|10
1739130430000|2025-02-09 19:47:10|19994.37|19914.37|19996.5|19916.5|19996.5|19916.5|19994.27|19914.27|10
1739130440000|2025-02-09 19:47:20|19997.53|19917.53|20001.63|19921.63|20001.63|19921.63|19996.39|19916.39|10
1739130450000|2025-02-09 19:47:30|20001.41|19921.41|20007.68|19927.68|20007.68|19927.68|20001.38|19921.38|9
1739130460000|2025-02-09 19:47:40|20008.2|19928.2|20007.93|19927.93|20008.56|19928.56|20007.13|19927.13|10
1739130470000|2025-02-09 19:47:50|20007.85|19927.85|20004.8|19924.8|20007.85|19927.85|20004.8|19924.8|10
1739130480000|2025-02-09 19:48:00|20004.16|19924.16|20002.03|19922.03|20004.16|19924.16|20001.81|19921.81|10
1739130490000|2025-02-09 19:48:10|20001.95|19921.95|20003.23|19923.23|20003.23|19923.23|20001.56|19921.56|10
1739130500000|2025-02-09 19:48:20|20004.28|19924.28|20003.76|19923.76|20004.74|19924.74|20003.76|19923.76|9
1739130510000|2025-02-09 19:48:30|20003.8|19923.8|20004.94|19924.94|20004.94|19924.94|20003.8|19923.8|7
1739130520000|2025-02-09 19:48:40|20005.23|19925.23|20006.21|19926.21|20006.21|19926.21|20005.23|19925.23|10
1739130530000|2025-02-09 19:48:50|20006.18|19926.18|20007.11|19927.11|20007.11|19927.11|20005.75|19925.75|9
1739130540000|2025-02-09 19:49:00|20007.7|19927.7|20011.64|19931.64|20012.07|19932.07|20007.53|19927.53|10
1739130550000|2025-02-09 19:49:10|20011.51|19931.51|20013.26|19933.26|20013.26|19933.26|20011.51|19931.51|9
1739130560000|2025-02-09 19:49:20|20013.65|19933.65|20017.09|19937.09|20017.09|19937.09|20013.65|19933.65|10
1739130570000|2025-02-09 19:49:30|20018.07|19938.07|20018.65|19938.65|20018.65|19938.65|20018.07|19938.07|10
1739130580000|2025-02-09 19:49:40|20018.68|19938.68|20018.45|19938.45|20018.8|19938.8|20017.85|19937.85|9
1739130590000|2025-02-09 19:49:50|20018.31|19938.31|20017.43|19937.43|20018.32|19938.32|20017.43|19937.43|10
1739130600000|2025-02-09 19:50:00|20017.51|19937.51|20021.35|19941.35|20021.35|19941.35|20017.51|19937.51|10
1739130610000|2025-02-09 19:50:10|20021.41|19941.41|20021.12|19941.12|20021.81|19941.81|20021.02|19941.02|9
1739130620000|2025-02-09 19:50:20|20021.35|19941.35|20023.1|19943.1|20023.1|19943.1|20021.35|19941.35|9
1739130630000|2025-02-09 19:50:30|20023.11|19943.11|20021.66|19941.66|20023.11|19943.11|20021.66|19941.66|9
1739130640000|2025-02-09 19:50:40|20021.64|19941.64|20017.36|19937.36|20021.64|19941.64|20017.36|19937.36|10
1739130650000|2025-02-09 19:50:50|20015.94|19935.94|20016.43|19936.43|20017.08|19937.08|20015.76|19935.76|10
1739130660000|2025-02-09 19:51:00|20017.2|19937.2|20015.33|19935.33|20017.2|19937.2|20015.28|19935.28|9
1739130670000|2025-02-09 19:51:10|20015.34|19935.34|20013.91|19933.91|20015.34|19935.34|20013.57|19933.57|10
1739130680000|2025-02-09 19:51:20|20013.93|19933.93|20017.52|19937.52|20017.52|19937.52|20013.93|19933.93|10
1739130690000|2025-02-09 19:51:30|20018.12|19938.12|20020.18|19940.18|20020.77|19940.77|20018.12|19938.12|9
1739130700000|2025-02-09 19:51:40|20019.98|19939.98|20016.85|19936.85|20019.98|19939.98|20016.72|19936.72|10
1739130710000|2025-02-09 19:51:50|20016.07|19936.07|20019.15|19939.15|20019.21|19939.21|20016.07|19936.07|10
1739130720000|2025-02-09 19:52:00|20022.07|19942.07|20020.57|19940.57|20023.06|19943.06|20020.57|19940.57|10
1739130730000|2025-02-09 19:52:10|20020.25|19940.25|20015.13|19935.13|20020.25|19940.25|20015.13|19935.13|10
1739130740000|2025-02-09 19:52:20|20015.43|19935.43|20015.35|19935.35|20015.43|19935.43|20015.21|19935.21|8
1739130750000|2025-02-09 19:52:30|20015.5|19935.5|20015.3|19935.3|20015.7|19935.7|20015.14|19935.14|10
1739130760000|2025-02-09 19:52:40|20015.35|19935.35|20015.9|19935.9|20015.9|19935.9|20014.47|19934.47|10
1739130770000|2025-02-09 19:52:50|20015.88|19935.88|20016.26|19936.26|20016.26|19936.26|20015.88|19935.88|10
1739130780000|2025-02-09 19:53:00|20016.27|19936.27|20016.92|19936.92|20016.92|19936.92|20015.26|19935.26|10
1739130790000|2025-02-09 19:53:10|20017.1|19937.1|20019.63|19939.63|20019.63|19939.63|20017.1|19937.1|10
1739130800000|2025-02-09 19:53:20|20020.25|19940.25|20021.21|19941.21|20021.21|19941.21|20020.07|19940.07|8
1739130810000|2025-02-09 19:53:30|20021.3|19941.3|20020.45|19940.45|20021.3|19941.3|20020.44|19940.44|10
1739130820000|2025-02-09 19:53:40|20020.47|19940.47|20018.46|19938.46|20020.47|19940.47|20018.46|19938.46|9
1739130830000|2025-02-09 19:53:50|20018.43|19938.43|20013.1|19933.1|20018.43|19938.43|20013.1|19933.1|10
1739130840000|2025-02-09 19:54:00|20012.92|19932.92|20012.36|19932.36|20012.98|19932.98|20012.36|19932.36|9
1739130850000|2025-02-09 19:54:10|20012.29|19932.29|20011.42|19931.42|20012.29|19932.29|20011.39|19931.39|10
1739130860000|2025-02-09 19:54:20|20011.34|19931.34|20012.25|19932.25|20012.26|19932.26|20011.14|19931.14|10
1739130870000|2025-02-09 19:54:30|20012.23|19932.23|20011.79|19931.79|20012.36|19932.36|20011.79|19931.79|9
1739130880000|2025-02-09 19:54:40|20011.57|19931.57|20011.32|19931.32|20011.57|19931.57|20010.75|19930.75|9
1739130890000|2025-02-09 19:54:50|20011.2|19931.2|20011.79|19931.79|20011.8|19931.8|20011.2|19931.2|10
1739130900000|2025-02-09 19:55:00|20011.84|19931.84|20013.38|19933.38|20013.38|19933.38|20011.59|19931.59|10
1739130910000|2025-02-09 19:55:10|20013.64|19933.64|20015.96|19935.96|20016.55|19936.55|20013.64|19933.64|10
1739130920000|2025-02-09 19:55:20|20016.14|19936.14|20019.75|19939.75|20019.75|19939.75|20016.14|19936.14|10
1739130930000|2025-02-09 19:55:30|20019.8|19939.8|20022.63|19942.63|20022.63|19942.63|20019.8|19939.8|9
1739130940000|2025-02-09 19:55:40|20022.68|19942.68|20022.7|19942.7|20022.87|19942.87|20022.63|19942.63|8
1739130950000|2025-02-09 19:55:50|20024.03|19944.03|20030.32|19950.32|20030.32|19950.32|20024.03|19944.03|8
1739130960000|2025-02-09 19:56:00|20030.45|19950.45|20032.01|19952.01|20032.01|19952.01|20030.27|19950.27|10
1739130970000|2025-02-09 19:56:10|20032.03|19952.03|20030.72|19950.72|20032.07|19952.07|20030.72|19950.72|10
1739130980000|2025-02-09 19:56:20|20030.82|19950.82|20029.93|19949.93|20031.21|19951.21|20029.93|19949.93|10
1739130990000|2025-02-09 19:56:30|20029.87|19949.87|20027.83|19947.83|20029.89|19949.89|20027.83|19947.83|10
1739131000000|2025-02-09 19:56:40|20027.71|19947.71|20026.89|19946.89|20027.71|19947.71|20026.89|19946.89|10
1739131010000|2025-02-09 19:56:50|20027|19947|20027.78|19947.78|20027.78|19947.78|20026.9|19946.9|9
1739131020000|2025-02-09 19:57:00|20027.8|19947.8|20027.08|19947.08|20027.8|19947.8|20026.84|19946.84|10
1739131030000|2025-02-09 19:57:10|20027.07|19947.07|20028.36|19948.36|20028.55|19948.55|20027.07|19947.07|9
1739131040000|2025-02-09 19:57:20|20028.56|19948.56|20031.23|19951.23|20031.23|19951.23|20028.56|19948.56|10
1739131050000|2025-02-09 19:57:30|20031.2|19951.2|20031.54|19951.54|20031.54|19951.54|20030.96|19950.96|9
1739131060000|2025-02-09 19:57:40|20030.45|19950.45|20031.02|19951.02|20031.02|19951.02|20030.45|19950.45|10
1739131070000|2025-02-09 19:57:50|20031.09|19951.09|20031.45|19951.45|20031.45|19951.45|20031.03|19951.03|8
1739131080000|2025-02-09 19:58:00|20031.51|19951.51|20030.54|19950.54|20031.51|19951.51|20030.16|19950.16|9
1739131090000|2025-02-09 19:58:10|20030.6|19950.6|20030.66|19950.66|20030.75|19950.75|20030.52|19950.52|10
1739131100000|2025-02-09 19:58:20|20030.01|19950.01|20032.63|19952.63|20032.63|19952.63|20029.91|19949.91|10
1739131110000|2025-02-09 19:58:30|20032.6|19952.6|20032.07|19952.07|20032.8|19952.8|20032.07|19952.07|10
1739131120000|2025-02-09 19:58:40|20032|19952|20030.81|19950.81|20032|19952|20030.81|19950.81|10
1739131130000|2025-02-09 19:58:50|20030.82|19950.82|20031.04|19951.04|20031.04|19951.04|20030.52|19950.52|10
1739131140000|2025-02-09 19:59:00|20030.92|19950.92|20033.11|19953.11|20033.11|19953.11|20030.85|19950.85|10
1739131150000|2025-02-09 19:59:10|20033.13|19953.13|20033.02|19953.02|20033.58|19953.58|20033.02|19953.02|9
1739131160000|2025-02-09 19:59:20|20032.34|19952.34|20032.74|19952.74|20033.16|19953.16|20032.34|19952.34|9
1739131170000|2025-02-09 19:59:30|20032.75|19952.75|20031.3|19951.3|20032.75|19952.75|20031.3|19951.3|9
1739131180000|2025-02-09 19:59:40|20031.35|19951.35|20032.58|19952.58|20032.58|19952.58|20031.34|19951.34|10
1739131190000|2025-02-09 19:59:50|20032.57|19952.57|20034.07|19954.07|20034.07|19954.07|20032.57|19952.57|10
1739131200000|2025-02-09 20:00:00|20034.13|19954.13|20035.85|19955.85|20035.85|19955.85|20032.63|19952.63|10
1739131210000|2025-02-09 20:00:10|20036.01|19956.01|20038.22|19958.22|20038.3|19958.3|20036.01|19956.01|10
1739131220000|2025-02-09 20:00:20|20038.63|19958.63|20037.9|19957.9|20040.14|19960.14|20037.81|19957.81|10
1739131230000|2025-02-09 20:00:30|20037.41|19957.41|20035.41|19955.41|20037.41|19957.41|20035.37|19955.37|9
1739131240000|2025-02-09 20:00:40|20033.99|19953.99|20028.73|19948.73|20033.99|19953.99|20028.73|19948.73|10
1739131250000|2025-02-09 20:00:50|20028.7|19948.7|20027.28|19947.28|20028.79|19948.79|20027.28|19947.28|10
1739131260000|2025-02-09 20:01:00|20027.26|19947.26|20025.29|19945.29|20027.26|19947.26|20025.29|19945.29|10
1739131270000|2025-02-09 20:01:10|20025.17|19945.17|20027.78|19947.78|20027.78|19947.78|20023.52|19943.52|9
1739131280000|2025-02-09 20:01:20|20028.23|19948.23|20032.89|19952.89|20032.89|19952.89|20028.23|19948.23|10
1739131290000|2025-02-09 20:01:30|20033.68|19953.68|20037.29|19957.29|20037.29|19957.29|20033.68|19953.68|10
1739131300000|2025-02-09 20:01:40|20037.51|19957.51|20039.42|19959.42|20039.42|19959.42|20037.51|19957.51|10
1739131310000|2025-02-09 20:01:50|20038.67|19958.67|20038.24|19958.24|20038.69|19958.69|20038.03|19958.03|10
1739131320000|2025-02-09 20:02:00|20038.84|19958.84|20039.45|19959.45|20039.45|19959.45|20037.7|19957.7|10
1739131330000|2025-02-09 20:02:10|20040.73|19960.73|20041.49|19961.49|20041.9|19961.9|20040.73|19960.73|10
1739131340000|2025-02-09 20:02:20|20041.39|19961.39|20039.66|19959.66|20041.39|19961.39|20039.66|19959.66|10
1739131350000|2025-02-09 20:02:30|20039.58|19959.58|20040.93|19960.93|20040.93|19960.93|20039.49|19959.49|9
1739131360000|2025-02-09 20:02:40|20041.44|19961.44|20042.81|19962.81|20042.91|19962.91|20041.44|19961.44|10
1739131370000|2025-02-09 20:02:50|20042.75|19962.75|20044.19|19964.19|20044.19|19964.19|20042.72|19962.72|10
1739131380000|2025-02-09 20:03:00|20044.42|19964.42|20043.7|19963.7|20044.6|19964.6|20043.33|19963.33|10
1739131390000|2025-02-09 20:03:10|20052.52|19972.52|20057.29|19977.29|20057.29|19977.29|20052.52|19972.52|9
1739131400000|2025-02-09 20:03:20|20057.46|19977.46|20053.58|19973.58|20059.63|19979.63|20053.47|19973.47|10
1739131410000|2025-02-09 20:03:30|20054|19974|20054.24|19974.24|20054.24|19974.24|20053.56|19973.56|9
1739131420000|2025-02-09 20:03:40|20054.26|19974.26|20053.04|19973.04|20054.26|19974.26|20053.04|19973.04|10
1739131430000|2025-02-09 20:03:50|20053.05|19973.05|20053.48|19973.48|20053.84|19973.84|20053.05|19973.05|10
1739131440000|2025-02-09 20:04:00|20053.29|19973.29|20051.11|19971.11|20053.29|19973.29|20051.11|19971.11|10
1739131450000|2025-02-09 20:04:10|20048.89|19968.89|20045.55|19965.55|20048.89|19968.89|20045.55|19965.55|9
1739131460000|2025-02-09 20:04:20|20044.27|19964.27|20043.36|19963.36|20044.27|19964.27|20042.88|19962.88|10
1739131470000|2025-02-09 20:04:30|20043.37|19963.37|20045.35|19965.35|20045.35|19965.35|20042.87|19962.87|10
1739131480000|2025-02-09 20:04:40|20044.85|19964.85|20044.2|19964.2|20044.87|19964.87|20044.2|19964.2|10
1739131490000|2025-02-09 20:04:50|20044.18|19964.18|20045.98|19965.98|20045.98|19965.98|20044.11|19964.11|10
1739131500000|2025-02-09 20:05:00|20045.99|19965.99|20047.27|19967.27|20047.34|19967.34|20045.99|19965.99|10
1739131510000|2025-02-09 20:05:10|20046.75|19966.75|20045|19965|20046.75|19966.75|20044.21|19964.21|10
1739131520000|2025-02-09 20:05:20|20045.56|19965.56|20046.52|19966.52|20046.64|19966.64|20045.56|19965.56|9
1739131530000|2025-02-09 20:05:30|20046.71|19966.71|20048.36|19968.36|20048.36|19968.36|20046.71|19966.71|10
1739131540000|2025-02-09 20:05:40|20048.49|19968.49|20048.68|19968.68|20048.68|19968.68|20048.49|19968.49|9
1739131550000|2025-02-09 20:05:50|20048.48|19968.48|20048.05|19968.05|20048.48|19968.48|20047.93|19967.93|9
1739131560000|2025-02-09 20:06:00|20047.61|19967.61|20047.41|19967.41|20047.9|19967.9|20047.13|19967.13|10
1739131570000|2025-02-09 20:06:10|20047.81|19967.81|20049.01|19969.01|20049.01|19969.01|20047.39|19967.39|9
1739131580000|2025-02-09 20:06:20|20049.34|19969.34|20050.47|19970.47|20050.49|19970.49|20049.34|19969.34|9
1739131590000|2025-02-09 20:06:30|20050.78|19970.78|20052.33|19972.33|20052.33|19972.33|20050.78|19970.78|9
1739131600000|2025-02-09 20:06:40|20052.35|19972.35|20050.68|19970.68|20052.35|19972.35|20050.68|19970.68|9
1739131610000|2025-02-09 20:06:50|20050.65|19970.65|20049.34|19969.34|20050.65|19970.65|20049.34|19969.34|9
1739131620000|2025-02-09 20:07:00|20049.32|19969.32|20049.48|19969.48|20049.66|19969.66|20049.32|19969.32|10
1739131630000|2025-02-09 20:07:10|20050.59|19970.59|20053.95|19973.95|20053.95|19973.95|20050.59|19970.59|8
1739131640000|2025-02-09 20:07:20|20054.41|19974.41|20058.95|19978.95|20058.95|19978.95|20054.41|19974.41|10
1739131650000|2025-02-09 20:07:30|20059.09|19979.09|20060.02|19980.02|20060.26|19980.26|20059.09|19979.09|10
1739131660000|2025-02-09 20:07:40|20060.04|19980.04|20061.29|19981.29|20061.29|19981.29|20060.04|19980.04|9
1739131670000|2025-02-09 20:07:50|20061.77|19981.77|20064.87|19984.87|20064.87|19984.87|20061.77|19981.77|10
1739131680000|2025-02-09 20:08:00|20065.5|19985.5|20067.67|19987.67|20067.85|19987.85|20065.5|19985.5|10
1739131690000|2025-02-09 20:08:10|20067.85|19987.85|20068.87|19988.87|20068.87|19988.87|20067.78|19987.78|9
1739131700000|2025-02-09 20:08:20|20068.33|19988.33|20068.15|19988.15|20068.35|19988.35|20067.98|19987.98|10
1739131710000|2025-02-09 20:08:30|20068.56|19988.56|20072.75|19992.75|20072.75|19992.75|20068.56|19988.56|10
1739131720000|2025-02-09 20:08:40|20073.36|19993.36|20073.65|19993.65|20073.69|19993.69|20073.02|19993.02|10
1739131730000|2025-02-09 20:08:50|20073.33|19993.33|20072.24|19992.24|20073.68|19993.68|20072.24|19992.24|10
1739131740000|2025-02-09 20:09:00|20072.17|19992.17|20072.92|19992.92|20072.92|19992.92|20072.17|19992.17|9
1739131750000|2025-02-09 20:09:10|20072.95|19992.95|20074.13|19994.13|20074.13|19994.13|20072.9|19992.9|10
1739131760000|2025-02-09 20:09:20|20074.39|19994.39|20075.11|19995.11|20075.36|19995.36|20074.39|19994.39|10
1739131770000|2025-02-09 20:09:30|20075.12|19995.12|20075.18|19995.18|20075.57|19995.57|20074.91|19994.91|10
1739131780000|2025-02-09 20:09:40|20075.23|19995.23|20078.13|19998.13|20078.13|19998.13|20074.31|19994.31|10
1739131790000|2025-02-09 20:09:50|20078.28|19998.28|20078.38|19998.38|20078.44|19998.44|20078.28|19998.28|9
1739131800000|2025-02-09 20:10:00|20078.28|19998.28|20078.98|19998.98|20079|19999|20078.15|19998.15|10
1739131810000|2025-02-09 20:10:10|20078.99|19998.99|20080.03|20000.03|20080.03|20000.03|20078.92|19998.92|9
1739131820000|2025-02-09 20:10:20|20080.27|20000.27|20079.59|19999.59|20080.27|20000.27|20079.59|19999.59|10
1739131830000|2025-02-09 20:10:30|20079.46|19999.46|20078.92|19998.92|20079.54|19999.54|20078.92|19998.92|8
1739131840000|2025-02-09 20:10:40|20078.93|19998.93|20078.06|19998.06|20079.1|19999.1|20078.06|19998.06|10
1739131850000|2025-02-09 20:10:50|20078.04|19998.04|20077.19|19997.19|20078.19|19998.19|20077.19|19997.19|9
1739131860000|2025-02-09 20:11:00|20077.17|19997.17|20078.72|19998.72|20078.72|19998.72|20077.17|19997.17|9
1739131870000|2025-02-09 20:11:10|20078.67|19998.67|20077.67|19997.67|20078.67|19998.67|20077.67|19997.67|9
1739131880000|2025-02-09 20:11:20|20077.63|19997.63|20078.91|19998.91|20078.91|19998.91|20077.21|19997.21|10
1739131890000|2025-02-09 20:11:30|20079.29|19999.29|20078.78|19998.78|20079.47|19999.47|20078.77|19998.77|10
1739131900000|2025-02-09 20:11:40|20078.75|19998.75|20084.16|20004.16|20084.16|20004.16|20078.75|19998.75|9
1739131910000|2025-02-09 20:11:50|20084.18|20004.18|20078.03|19998.03|20084.23|20004.23|20078.03|19998.03|9
1739131920000|2025-02-09 20:12:00|20078.07|19998.07|20078.63|19998.63|20078.91|19998.91|20078.07|19998.07|10
1739131930000|2025-02-09 20:12:10|20078.72|19998.72|20080.43|20000.43|20080.43|20000.43|20078.72|19998.72|9
1739131940000|2025-02-09 20:12:20|20080.46|20000.46|20081.72|20001.72|20081.72|20001.72|20080.46|20000.46|10
1739131950000|2025-02-09 20:12:30|20081.62|20001.62|20083.19|20003.19|20083.19|20003.19|20081.6|20001.6|10
1739131960000|2025-02-09 20:12:40|20083.24|20003.24|20083.32|20003.32|20083.32|20003.32|20082.86|20002.86|9
1739131970000|2025-02-09 20:12:50|20083.23|20003.23|20083.39|20003.39|20083.94|20003.94|20083.23|20003.23|10
1739131980000|2025-02-09 20:13:00|20083.16|20003.16|20085.27|20005.27|20085.27|20005.27|20083.16|20003.16|10
1739131990000|2025-02-09 20:13:10|20085.66|20005.66|20087.29|20007.29|20087.29|20007.29|20085.66|20005.66|10
1739132000000|2025-02-09 20:13:20|20087.19|20007.19|20088.33|20008.33|20088.33|20008.33|20087.19|20007.19|8
1739132010000|2025-02-09 20:13:30|20088.23|20008.23|20091.17|20011.17|20091.31|20011.31|20088.22|20008.22|10
1739132020000|2025-02-09 20:13:40|20091.18|20011.18|20091.35|20011.35|20091.39|20011.39|20090.81|20010.81|10
1739132030000|2025-02-09 20:13:50|20091.38|20011.38|20091.02|20011.02|20091.4|20011.4|20090.81|20010.81|10
1739132040000|2025-02-09 20:14:00|20091.09|20011.09|20091.26|20011.26|20091.82|20011.82|20091.09|20011.09|8
1739132050000|2025-02-09 20:14:10|20091.17|20011.17|20090.7|20010.7|20091.22|20011.22|20090.29|20010.29|10
1739132060000|2025-02-09 20:14:20|20090.69|20010.69|20090.28|20010.28|20090.81|20010.81|20090.28|20010.28|8
1739132070000|2025-02-09 20:14:30|20089.91|20009.91|20093.06|20013.06|20093.06|20013.06|20089.69|20009.69|9
1739132080000|2025-02-09 20:14:40|20093.17|20013.17|20092.54|20012.54|20093.23|20013.23|20092.54|20012.54|10
1739132090000|2025-02-09 20:14:50|20092.31|20012.31|20091.38|20011.38|20092.31|20012.31|20091.38|20011.38|10
1739132100000|2025-02-09 20:15:00|20091.32|20011.32|20090.44|20010.44|20091.32|20011.32|20090.44|20010.44|8
1739132110000|2025-02-09 20:15:10|20090.48|20010.48|20091.57|20011.57|20091.58|20011.58|20090.48|20010.48|10
1739132120000|2025-02-09 20:15:20|20091.56|20011.56|20096.59|20016.59|20096.59|20016.59|20091.56|20011.56|10
1739132130000|2025-02-09 20:15:30|20096.62|20016.62|20101.76|20021.76|20101.76|20021.76|20096.62|20016.62|10
1739132140000|2025-02-09 20:15:40|20101.91|20021.91|20106.02|20026.02|20106.13|20026.13|20101.91|20021.91|10
1739132150000|2025-02-09 20:15:50|20106|20026|20106.59|20026.59|20106.59|20026.59|20105.81|20025.81|9
1739132160000|2025-02-09 20:16:00|20106.89|20026.89|20107.65|20027.65|20107.65|20027.65|20106.22|20026.22|10
1739132170000|2025-02-09 20:16:10|20108.32|20028.32|20109.54|20029.54|20109.54|20029.54|20108.32|20028.32|9
1739132180000|2025-02-09 20:16:20|20109.92|20029.92|20105.43|20025.43|20111|20031|20105.43|20025.43|9
1739132190000|2025-02-09 20:16:30|20104.25|20024.25|20101.96|20021.96|20104.25|20024.25|20101.91|20021.91|10
1739132200000|2025-02-09 20:16:40|20101.77|20021.77|20098.74|20018.74|20102.63|20022.63|20098.74|20018.74|10
1739132210000|2025-02-09 20:16:50|20098.61|20018.61|20095.83|20015.83|20098.61|20018.61|20095.83|20015.83|10
1739132220000|2025-02-09 20:17:00|20095.81|20015.81|20095.1|20015.1|20095.81|20015.81|20095.1|20015.1|10
1739132230000|2025-02-09 20:17:10|20094.99|20014.99|20093.97|20013.97|20094.99|20014.99|20093.96|20013.96|8
1739132240000|2025-02-09 20:17:20|20093.13|20013.13|20091.82|20011.82|20093.28|20013.28|20091.82|20011.82|9
1739132250000|2025-02-09 20:17:30|20091.87|20011.87|20089.67|20009.67|20091.87|20011.87|20089.67|20009.67|10
1739132260000|2025-02-09 20:17:40|20089.43|20009.43|20088.07|20008.07|20089.43|20009.43|20087.96|20007.96|10
1739132270000|2025-02-09 20:17:50|20088.14|20008.14|20089.35|20009.35|20089.35|20009.35|20088.14|20008.14|10
1739132280000|2025-02-09 20:18:00|20089.37|20009.37|20084.94|20004.94|20089.45|20009.45|20084.49|20004.49|10
1739132290000|2025-02-09 20:18:10|20085.05|20005.05|20087.36|20007.36|20087.36|20007.36|20085.05|20005.05|9
1739132300000|2025-02-09 20:18:20|20087.47|20007.47|20089.63|20009.63|20089.63|20009.63|20087.47|20007.47|10
1739132310000|2025-02-09 20:18:30|20089.71|20009.71|20092.25|20012.25|20092.27|20012.27|20089.71|20009.71|10
1739132320000|2025-02-09 20:18:40|20092.24|20012.24|20092.26|20012.26|20092.58|20012.58|20092.15|20012.15|10
1739132330000|2025-02-09 20:18:50|20092.3|20012.3|20091.74|20011.74|20092.33|20012.33|20091.74|20011.74|9
1739132340000|2025-02-09 20:19:00|20091.65|20011.65|20094.86|20014.86|20095.3|20015.3|20091.54|20011.54|9
1739132350000|2025-02-09 20:19:10|20093.93|20013.93|20090.46|20010.46|20093.93|20013.93|20090.46|20010.46|10
1739132360000|2025-02-09 20:19:20|20090.4|20010.4|20089.62|20009.62|20090.45|20010.45|20089.28|20009.28|9
1739132370000|2025-02-09 20:19:30|20089.54|20009.54|20090.9|20010.9|20091.26|20011.26|20089.54|20009.54|10
1739132380000|2025-02-09 20:19:40|20090.89|20010.89|20090.55|20010.55|20090.9|20010.9|20090.55|20010.55|6
1739132390000|2025-02-09 20:19:50|20090.47|20010.47|20090.4|20010.4|20091.18|20011.18|20090.4|20010.4|10
1739132400000|2025-02-09 20:20:00|20090.31|20010.31|20088.72|20008.72|20090.31|20010.31|20088.69|20008.69|9
1739132410000|2025-02-09 20:20:10|20088.79|20008.79|20088.39|20008.39|20088.79|20008.79|20087.34|20007.34|10
1739132420000|2025-02-09 20:20:20|20088.15|20008.15|20084.23|20004.23|20088.15|20008.15|20084.23|20004.23|10
1739132430000|2025-02-09 20:20:30|20084.21|20004.21|20084.49|20004.49|20084.49|20004.49|20083.99|20003.99|10
1739132440000|2025-02-09 20:20:40|20085.08|20005.08|20097.28|20017.28|20097.28|20017.28|20085.08|20005.08|10
1739132450000|2025-02-09 20:20:50|20097.33|20017.33|20096.91|20016.91|20097.33|20017.33|20096.83|20016.83|10
1739132460000|2025-02-09 20:21:00|20096.85|20016.85|20096.97|20016.97|20096.97|20016.97|20096.58|20016.58|10
1739132470000|2025-02-09 20:21:10|20096.93|20016.93|20104|20024|20104.98|20024.98|20096.93|20016.93|10
1739132480000|2025-02-09 20:21:20|20104.45|20024.45|20105.55|20025.55|20105.55|20025.55|20104.45|20024.45|10
1739132490000|2025-02-09 20:21:30|20105.58|20025.58|20106.29|20026.29|20106.29|20026.29|20105.18|20025.18|10
1739132500000|2025-02-09 20:21:40|20106.6|20026.6|20103.32|20023.32|20107.98|20027.98|20102.86|20022.86|9
1739132510000|2025-02-09 20:21:50|20103.59|20023.59|20107.62|20027.62|20107.73|20027.73|20103.59|20023.59|10
1739132520000|2025-02-09 20:22:00|20107.4|20027.4|20102.49|20022.49|20107.54|20027.54|20102.49|20022.49|10
1739132530000|2025-02-09 20:22:10|20102.41|20022.41|20102.48|20022.48|20102.48|20022.48|20100.98|20020.98|10
1739132540000|2025-02-09 20:22:20|20102.62|20022.62|20110.84|20030.84|20110.84|20030.84|20102.62|20022.62|10
1739132550000|2025-02-09 20:22:30|20111.33|20031.33|20103.68|20023.68|20111.44|20031.44|20103.68|20023.68|10
1739132560000|2025-02-09 20:22:40|20103.6|20023.6|20100.82|20020.82|20103.6|20023.6|20100.82|20020.82|10
1739132570000|2025-02-09 20:22:50|20100.74|20020.74|20096.49|20016.49|20100.74|20020.74|20096.49|20016.49|10
1739132580000|2025-02-09 20:23:00|20096.12|20016.12|20094.97|20014.97|20096.12|20016.12|20094.81|20014.81|10
1739132590000|2025-02-09 20:23:10|20095.9|20015.9|20098.11|20018.11|20098.11|20018.11|20095.87|20015.87|10
1739132600000|2025-02-09 20:23:20|20098.58|20018.58|20098.54|20018.54|20099.01|20019.01|20098.54|20018.54|10
1739132610000|2025-02-09 20:23:30|20098.64|20018.64|20098.33|20018.33|20098.64|20018.64|20098.33|20018.33|8
1739132620000|2025-02-09 20:23:40|20098.24|20018.24|20097.52|20017.52|20098.5|20018.5|20097.52|20017.52|9
1739132630000|2025-02-09 20:23:50|20097.25|20017.25|20096.92|20016.92|20097.25|20017.25|20096.9|20016.9|9
1739132640000|2025-02-09 20:24:00|20096.99|20016.99|20096.93|20016.93|20097.04|20017.04|20096.93|20016.93|8
1739132650000|2025-02-09 20:24:10|20097.21|20017.21|20096.27|20016.27|20097.57|20017.57|20096.12|20016.12|10
1739132660000|2025-02-09 20:24:20|20096.26|20016.26|20096.79|20016.79|20096.79|20016.79|20096.14|20016.14|10
1739132670000|2025-02-09 20:24:30|20097.26|20017.26|20093.73|20013.73|20097.29|20017.29|20093.73|20013.73|10
1739132680000|2025-02-09 20:24:40|20093.09|20013.09|20091.92|20011.92|20093.09|20013.09|20091.71|20011.71|10
1739132690000|2025-02-09 20:24:50|20091.77|20011.77|20091.73|20011.73|20092.4|20012.4|20091.73|20011.73|10
1739132700000|2025-02-09 20:25:00|20091.39|20011.39|20087.64|20007.64|20091.39|20011.39|20086.76|20006.76|10
1739132710000|2025-02-09 20:25:10|20087.81|20007.81|20085.9|20005.9|20087.81|20007.81|20085.64|20005.64|10
1739132720000|2025-02-09 20:25:20|20085.93|20005.93|20085.12|20005.12|20085.93|20005.93|20084.92|20004.92|10
1739132730000|2025-02-09 20:25:30|20085.34|20005.34|20084.14|20004.14|20085.4|20005.4|20084.14|20004.14|10
1739132740000|2025-02-09 20:25:40|20083.34|20003.34|20082.54|20002.54|20083.34|20003.34|20081.88|20001.88|10
1739132750000|2025-02-09 20:25:50|20082.5|20002.5|20082.08|20002.08|20082.84|20002.84|20082.08|20002.08|10
1739132760000|2025-02-09 20:26:00|20081.93|20001.93|20082.27|20002.27|20082.29|20002.29|20081.79|20001.79|10
1739132770000|2025-02-09 20:26:10|20082.54|20002.54|20087.74|20007.74|20087.74|20007.74|20082.54|20002.54|10
1739132780000|2025-02-09 20:26:20|20089.01|20009.01|20093.54|20013.54|20093.54|20013.54|20089.01|20009.01|9
1739132790000|2025-02-09 20:26:30|20094.15|20014.15|20092.94|20012.94|20094.74|20014.74|20092.94|20012.94|10
1739132800000|2025-02-09 20:26:40|20092.55|20012.55|20092.63|20012.63|20092.63|20012.63|20092.11|20012.11|8
1739132810000|2025-02-09 20:26:50|20092.78|20012.78|20092.82|20012.82|20093.11|20013.11|20092.78|20012.78|10
1739132820000|2025-02-09 20:27:00|20092.38|20012.38|20096.1|20016.1|20096.1|20016.1|20092.38|20012.38|10
1739132830000|2025-02-09 20:27:10|20096.57|20016.57|20100.24|20020.24|20100.24|20020.24|20096.57|20016.57|9
1739132840000|2025-02-09 20:27:20|20100.13|20020.13|20107.25|20027.25|20107.25|20027.25|20100.08|20020.08|10
1739132850000|2025-02-09 20:27:30|20108.11|20028.11|20115.04|20035.04|20115.04|20035.04|20108.11|20028.11|10
1739132860000|2025-02-09 20:27:40|20115.29|20035.29|20114.61|20034.61|20115.72|20035.72|20114.59|20034.59|9
1739132870000|2025-02-09 20:27:50|20114.12|20034.12|20113.75|20033.75|20114.12|20034.12|20113.15|20033.15|9
1739132880000|2025-02-09 20:28:00|20113.84|20033.84|20116.94|20036.94|20116.96|20036.96|20112.93|20032.93|10
1739132890000|2025-02-09 20:28:10|20117.01|20037.01|20117.28|20037.28|20117.28|20037.28|20116.55|20036.55|10
1739132900000|2025-02-09 20:28:20|20116.54|20036.54|20119.93|20039.93|20119.93|20039.93|20116.54|20036.54|10
1739132910000|2025-02-09 20:28:30|20119.67|20039.67|20120.89|20040.89|20121.71|20041.71|20119.67|20039.67|9
1739132920000|2025-02-09 20:28:40|20121.21|20041.21|20124.68|20044.68|20124.68|20044.68|20121.21|20041.21|10
1739132930000|2025-02-09 20:28:50|20124.83|20044.83|20131.94|20051.94|20131.94|20051.94|20124.83|20044.83|9
1739132940000|2025-02-09 20:29:00|20131.52|20051.52|20143.84|20063.84|20143.84|20063.84|20131.52|20051.52|10
1739132950000|2025-02-09 20:29:10|20145.15|20065.15|20153.47|20073.47|20153.47|20073.47|20145.15|20065.15|10
1739132960000|2025-02-09 20:29:20|20152.66|20072.66|20152.17|20072.17|20153.05|20073.05|20151.79|20071.79|10
1739132970000|2025-02-09 20:29:30|20154.66|20074.66|20153.01|20073.01|20154.66|20074.66|20152.55|20072.55|10
1739132980000|2025-02-09 20:29:40|20153.11|20073.11|20151.65|20071.65|20153.18|20073.18|20151.65|20071.65|9
1739132990000|2025-02-09 20:29:50|20151.27|20071.27|20152.29|20072.29|20153.05|20073.05|20151.27|20071.27|10
1739133000000|2025-02-09 20:30:00|20152.26|20072.26|20148.42|20068.42|20152.26|20072.26|20148.42|20068.42|9
1739133010000|2025-02-09 20:30:10|20148.12|20068.12|20145.27|20065.27|20148.12|20068.12|20145.27|20065.27|10
1739133020000|2025-02-09 20:30:20|20144.97|20064.97|20136.22|20056.22|20144.97|20064.97|20136.22|20056.22|10
1739133030000|2025-02-09 20:30:30|20136|20056|20132.48|20052.48|20136.68|20056.68|20132.48|20052.48|10
1739133040000|2025-02-09 20:30:40|20132.25|20052.25|20130.6|20050.6|20132.25|20052.25|20130.42|20050.42|10
1739133050000|2025-02-09 20:30:50|20131.01|20051.01|20128.52|20048.52|20131.03|20051.03|20127.52|20047.52|10
1739133060000|2025-02-09 20:31:00|20128.77|20048.77|20141.19|20061.19|20141.19|20061.19|20128.77|20048.77|10
1739133070000|2025-02-09 20:31:10|20141.24|20061.24|20142.5|20062.5|20142.5|20062.5|20141.24|20061.24|9
1739133080000|2025-02-09 20:31:20|20142.89|20062.89|20144.86|20064.86|20145.24|20065.24|20142.6|20062.6|10
1739133090000|2025-02-09 20:31:30|20144.69|20064.69|20144.04|20064.04|20144.69|20064.69|20144.04|20064.04|10
1739133100000|2025-02-09 20:31:40|20143.39|20063.39|20141.7|20061.7|20143.39|20063.39|20141.51|20061.51|10
1739133110000|2025-02-09 20:31:50|20141.58|20061.58|20144.3|20064.3|20144.31|20064.31|20139.85|20059.85|10
1739133120000|2025-02-09 20:32:00|20144.13|20064.13|20138.62|20058.62|20144.13|20064.13|20138.15|20058.15|10
1739133130000|2025-02-09 20:32:10|20138.59|20058.59|20137.85|20057.85|20139.24|20059.24|20137.85|20057.85|10
1739133140000|2025-02-09 20:32:20|20137.91|20057.91|20134.85|20054.85|20137.95|20057.95|20134.85|20054.85|10
1739133150000|2025-02-09 20:32:30|20134.69|20054.69|20132.15|20052.15|20134.69|20054.69|20132.15|20052.15|10
1739133160000|2025-02-09 20:32:40|20132.14|20052.14|20130.62|20050.62|20132.14|20052.14|20130.62|20050.62|9
1739133170000|2025-02-09 20:32:50|20130.65|20050.65|20134.03|20046.03|20134.22|20050.65|20129.73|20046.03|11
1739133180000|2025-02-09 20:33:00|20133.63|20045.63|20132.15|20044.15|20133.63|20045.63|20131.83|20043.83|10
1739133190000|2025-02-09 20:33:10|20132.22|20044.22|20131.45|20043.45|20132.25|20044.25|20131.45|20043.45|10
1739133200000|2025-02-09 20:33:20|20131.24|20043.24|20130.46|20042.46|20131.24|20043.24|20130.46|20042.46|10
1739133210000|2025-02-09 20:33:30|20130.28|20042.28|20129.39|20041.39|20130.44|20042.44|20129.39|20041.39|10
1739133220000|2025-02-09 20:33:40|20129.08|20041.08|20121.29|20033.29|20129.08|20041.08|20121.29|20033.29|10
1739133230000|2025-02-09 20:33:50|20121.22|20033.22|20120.05|20032.05|20121.23|20033.23|20120.05|20032.05|9
1739133240000|2025-02-09 20:34:00|20120.34|20032.34|20123.41|20035.41|20123.41|20035.41|20120.34|20032.34|10
1739133250000|2025-02-09 20:34:10|20125.89|20037.89|20130.52|20042.52|20130.52|20042.52|20125.78|20037.78|10
1739133260000|2025-02-09 20:34:20|20130.83|20042.83|20128.67|20040.67|20130.83|20042.83|20128.67|20040.67|10
1739133270000|2025-02-09 20:34:30|20128.63|20040.63|20129.87|20041.87|20129.87|20041.87|20128.63|20040.63|10
1739133280000|2025-02-09 20:34:40|20131.04|20043.04|20136.32|20048.32|20136.61|20048.61|20131.04|20043.04|10
1739133290000|2025-02-09 20:34:50|20136.34|20048.34|20141.59|20053.59|20141.59|20053.59|20136.34|20048.34|9
1739133300000|2025-02-09 20:35:00|20141.94|20053.94|20141.71|20053.71|20141.95|20053.95|20141.51|20053.51|10
1739133310000|2025-02-09 20:35:10|20141.76|20053.76|20151.65|20063.65|20151.65|20063.65|20141.76|20053.76|10
1739133320000|2025-02-09 20:35:20|20152.15|20064.15|20171.26|20083.26|20171.26|20083.26|20152.15|20064.15|10
1739133330000|2025-02-09 20:35:30|20174.71|20086.71|20181.39|20093.39|20182.74|20094.74|20174.71|20086.71|10
1739133340000|2025-02-09 20:35:40|20180.79|20092.79|20177.79|20089.79|20180.79|20092.79|20177.66|20089.66|10
1739133350000|2025-02-09 20:35:50|20177.77|20089.77|20176.18|20088.18|20177.77|20089.77|20174.24|20086.24|10
1739133360000|2025-02-09 20:36:00|20176.66|20088.66|20175.68|20087.68|20176.77|20088.77|20174.84|20086.84|10
1739133370000|2025-02-09 20:36:10|20175.85|20087.85|20179.81|20091.81|20179.81|20091.81|20175.85|20087.85|10
1739133380000|2025-02-09 20:36:20|20179.09|20091.09|20174.43|20086.43|20179.09|20091.09|20174.43|20086.43|10
1739133390000|2025-02-09 20:36:30|20174.29|20086.29|20171.99|20083.99|20175.16|20087.16|20171.99|20083.99|10
1739133400000|2025-02-09 20:36:40|20172.08|20084.08|20167.87|20079.87|20172.08|20084.08|20167.74|20079.74|10
1739133410000|2025-02-09 20:36:50|20167.92|20079.92|20164.56|20076.56|20168.08|20080.08|20164.56|20076.56|10
1739133420000|2025-02-09 20:37:00|20164.46|20076.46|20162.21|20074.21|20164.88|20076.88|20160.89|20072.89|10
1739133430000|2025-02-09 20:37:10|20161.92|20073.92|20164.06|20076.06|20164.06|20076.06|20161.92|20073.92|9
1739133440000|2025-02-09 20:37:20|20163.83|20075.83|20165.01|20077.01|20166.01|20078.01|20163.83|20075.83|10
1739133450000|2025-02-09 20:37:30|20165.27|20077.27|20165.27|20077.27|20165.8|20077.8|20165.21|20077.21|10
1739133460000|2025-02-09 20:37:40|20164.74|20076.74|20162.59|20074.59|20166.75|20078.75|20162.26|20074.26|10
1739133470000|2025-02-09 20:37:50|20162.61|20074.61|20159.44|20071.44|20162.65|20074.65|20159.44|20071.44|10
1739133480000|2025-02-09 20:38:00|20159.52|20071.52|20160.92|20072.92|20160.92|20072.92|20159.52|20071.52|10
1739133490000|2025-02-09 20:38:10|20160.57|20072.57|20159.3|20071.3|20160.57|20072.57|20159.28|20071.28|10
1739133500000|2025-02-09 20:38:20|20158.51|20070.51|20158.73|20070.73|20159.95|20071.95|20158.07|20070.07|10
1739133510000|2025-02-09 20:38:30|20158.59|20070.59|20159.1|20071.1|20159.15|20071.15|20158.2|20070.2|9
1739133520000|2025-02-09 20:38:40|20159.09|20071.09|20158.33|20070.33|20159.12|20071.12|20158.33|20070.33|9
1739133530000|2025-02-09 20:38:50|20158.19|20070.19|20154.32|20066.32|20158.19|20070.19|20153.43|20065.43|10
1739133540000|2025-02-09 20:39:00|20155.1|20067.1|20157.35|20069.35|20157.88|20069.88|20154.09|20066.09|10
1739133550000|2025-02-09 20:39:10|20157.73|20069.73|20160.15|20072.15|20160.17|20072.17|20157.73|20069.73|10
1739133560000|2025-02-09 20:39:20|20160.28|20072.28|20160.91|20072.91|20161.21|20073.21|20160.1|20072.1|10
1739133570000|2025-02-09 20:39:30|20161.25|20073.25|20160.87|20072.87|20161.89|20073.89|20160.87|20072.87|9
1739133580000|2025-02-09 20:39:40|20160.5|20072.5|20162.79|20074.79|20162.88|20074.88|20160.5|20072.5|10
1739133590000|2025-02-09 20:39:50|20162.76|20074.76|20161.36|20073.36|20162.76|20074.76|20161.36|20073.36|10
1739133600000|2025-02-09 20:40:00|20161.31|20073.31|20159.63|20071.63|20161.31|20073.31|20159.57|20071.57|9
1739133610000|2025-02-09 20:40:10|20159.26|20071.26|20160.91|20072.91|20160.91|20072.91|20159.25|20071.25|10
1739133620000|2025-02-09 20:40:20|20160.64|20072.64|20160.79|20072.79|20160.82|20072.82|20160.45|20072.45|10
1739133630000|2025-02-09 20:40:30|20160.77|20072.77|20164.9|20076.9|20165.09|20077.09|20160.77|20072.77|9
1739133640000|2025-02-09 20:40:40|20163.89|20075.89|20164.92|20076.92|20164.92|20076.92|20162.76|20074.76|10
1739133650000|2025-02-09 20:40:50|20164.88|20076.88|20162.58|20074.58|20164.92|20076.92|20162.58|20074.58|10
1739133660000|2025-02-09 20:41:00|20162.41|20074.41|20163.8|20075.8|20164.08|20076.08|20162.4|20074.4|9
1739133670000|2025-02-09 20:41:10|20163.64|20075.64|20170.66|20082.66|20170.67|20082.67|20163.59|20075.59|9
1739133680000|2025-02-09 20:41:20|20170.71|20082.71|20169.53|20081.53|20170.72|20082.72|20169.26|20081.26|10
1739133690000|2025-02-09 20:41:30|20169.48|20081.48|20166.98|20078.98|20169.48|20081.48|20166.98|20078.98|10
1739133700000|2025-02-09 20:41:40|20167.8|20079.8|20166.79|20078.79|20168.17|20080.17|20166.78|20078.78|8
1739133710000|2025-02-09 20:41:50|20166.63|20078.63|20166.56|20078.56|20167.42|20079.42|20166.53|20078.53|10
1739133720000|2025-02-09 20:42:00|20166.93|20078.93|20171.35|20083.35|20171.35|20083.35|20166.81|20078.81|9
1739133730000|2025-02-09 20:42:10|20171.91|20083.91|20174.02|20086.02|20174.02|20086.02|20171.91|20083.91|10
1739133740000|2025-02-09 20:42:20|20173.95|20085.95|20172.82|20084.82|20173.95|20085.95|20172.82|20084.82|9
1739133750000|2025-02-09 20:42:30|20173.19|20085.19|20173.89|20085.89|20173.89|20085.89|20172.9|20084.9|10
1739133760000|2025-02-09 20:42:40|20173.43|20085.43|20173.32|20085.32|20173.44|20085.44|20173.27|20085.27|9
1739133770000|2025-02-09 20:42:50|20173.34|20085.34|20174.22|20086.22|20174.22|20086.22|20173.26|20085.26|10
1739133780000|2025-02-09 20:43:00|20174.23|20086.23|20172.46|20084.46|20174.49|20086.49|20172.46|20084.46|10
1739133790000|2025-02-09 20:43:10|20173.12|20085.12|20172.78|20084.78|20173.15|20085.15|20172.78|20084.78|10
1739133800000|2025-02-09 20:43:20|20172.69|20084.69|20174.03|20086.03|20174.03|20086.03|20172.53|20084.53|10
1739133810000|2025-02-09 20:43:30|20174.33|20086.33|20173.63|20085.63|20174.33|20086.33|20173.63|20085.63|9
1739133820000|2025-02-09 20:43:40|20173.7|20085.7|20174.18|20086.18|20175.02|20087.02|20173.7|20085.7|10
1739133830000|2025-02-09 20:43:50|20173.98|20085.98|20170.58|20082.58|20173.98|20085.98|20170.58|20082.58|10
1739133840000|2025-02-09 20:44:00|20170.23|20082.23|20167.1|20079.1|20170.23|20082.23|20166.88|20078.88|10
1739133850000|2025-02-09 20:44:10|20167.16|20079.16|20167.91|20079.91|20167.91|20079.91|20167.16|20079.16|10
1739133860000|2025-02-09 20:44:20|20167.77|20079.77|20166.65|20078.65|20168.46|20080.46|20166.65|20078.65|10
1739133870000|2025-02-09 20:44:30|20166.07|20078.07|20164.36|20076.36|20166.15|20078.15|20164.36|20076.36|9
1739133880000|2025-02-09 20:44:40|20164.08|20076.08|20160.66|20072.66|20164.08|20076.08|20160.29|20072.29|9
1739133890000|2025-02-09 20:44:50|20160.55|20072.55|20157.5|20069.5|20160.55|20072.55|20157.5|20069.5|10
1739133900000|2025-02-09 20:45:00|20157.29|20069.29|20151.63|20063.63|20157.29|20069.29|20151.63|20063.63|10
1739133910000|2025-02-09 20:45:10|20152.51|20064.51|20154.21|20066.21|20154.21|20066.21|20151.1|20063.1|10
1739133920000|2025-02-09 20:45:20|20154.35|20066.35|20158.26|20070.26|20158.26|20070.26|20152.34|20064.34|10
1739133930000|2025-02-09 20:45:30|20159.05|20071.05|20154.82|20066.82|20159.3|20071.3|20154.6|20066.6|10
1739133940000|2025-02-09 20:45:40|20157.4|20069.4|20157.29|20069.29|20157.4|20069.4|20157.08|20069.08|9
1739133950000|2025-02-09 20:45:50|20157.57|20069.57|20158.14|20070.14|20158.16|20070.16|20157.55|20069.55|9
1739133960000|2025-02-09 20:46:00|20158.42|20070.42|20157.34|20069.34|20159.05|20071.05|20157.29|20069.29|10
1739133970000|2025-02-09 20:46:10|20157.39|20069.39|20156.47|20068.47|20157.43|20069.43|20156.39|20068.39|9
1739133980000|2025-02-09 20:46:20|20156.71|20068.71|20153.62|20065.62|20156.71|20068.71|20153.54|20065.54|10
1739133990000|2025-02-09 20:46:30|20153.66|20065.66|20152.34|20064.34|20153.66|20065.66|20152.17|20064.17|9
1739134000000|2025-02-09 20:46:40|20151.91|20063.91|20150.49|20062.49|20151.93|20063.93|20150.23|20062.23|10
1739134010000|2025-02-09 20:46:50|20150.77|20062.77|20150.61|20062.61|20150.87|20062.87|20150.28|20062.28|10
1739134020000|2025-02-09 20:47:00|20150.74|20062.74|20148.83|20060.83|20150.74|20062.74|20148.83|20060.83|10
1739134030000|2025-02-09 20:47:10|20148.73|20060.73|20144.45|20056.45|20148.73|20060.73|20144.03|20056.03|10
1739134040000|2025-02-09 20:47:20|20144.67|20056.67|20145.71|20057.71|20145.71|20057.71|20144.52|20056.52|9
1739134050000|2025-02-09 20:47:30|20145.63|20057.63|20148.48|20060.48|20148.48|20060.48|20145.13|20057.13|10
1739134060000|2025-02-09 20:47:40|20148.52|20060.52|20147.57|20059.57|20148.52|20060.52|20147.57|20059.57|10
1739134070000|2025-02-09 20:47:50|20147.1|20059.1|20142.16|20054.16|20147.1|20059.1|20141.68|20053.68|10
1739134080000|2025-02-09 20:48:00|20142.24|20054.24|20139.15|20051.15|20142.24|20054.24|20138.91|20050.91|10
1739134090000|2025-02-09 20:48:10|20139.93|20051.93|20142.54|20054.54|20142.65|20054.65|20139.93|20051.93|10
1739134100000|2025-02-09 20:48:20|20142.43|20054.43|20141.48|20053.48|20142.43|20054.43|20141.39|20053.39|10
1739134110000|2025-02-09 20:48:30|20141.53|20053.53|20141.41|20053.41|20141.62|20053.62|20141.2|20053.2|10
1739134120000|2025-02-09 20:48:40|20141.58|20053.58|20137.87|20049.87|20141.58|20053.58|20137.81|20049.81|10
1739134130000|2025-02-09 20:48:50|20137.53|20049.53|20136.94|20048.94|20137.59|20049.59|20136.94|20048.94|9
1739134140000|2025-02-09 20:49:00|20136.93|20048.93|20138.01|20050.01|20138.01|20050.01|20136.44|20048.44|10
1739134150000|2025-02-09 20:49:10|20137.87|20049.87|20139.99|20051.99|20139.99|20051.99|20137.87|20049.87|9
1739134160000|2025-02-09 20:49:20|20140|20052|20141.7|20053.7|20141.7|20053.7|20139.59|20051.59|10
1739134170000|2025-02-09 20:49:30|20141.72|20053.72|20137.79|20049.79|20141.92|20053.92|20137.79|20049.79|10
1739134180000|2025-02-09 20:49:40|20137.09|20049.09|20133.6|20045.6|20137.09|20049.09|20133.6|20045.6|10
1739134190000|2025-02-09 20:49:50|20133.54|20045.54|20129.49|20041.49|20133.54|20045.54|20129.04|20041.04|10
1739134200000|2025-02-09 20:50:00|20129.78|20041.78|20128.04|20040.04|20129.96|20041.96|20128.04|20040.04|10
1739134210000|2025-02-09 20:50:10|20126.5|20038.5|20122.7|20034.7|20126.5|20038.5|20122.57|20034.57|9
1739134220000|2025-02-09 20:50:20|20122.38|20034.38|20120.14|20032.14|20122.38|20034.38|20120.14|20032.14|10
1739134230000|2025-02-09 20:50:30|20120.03|20032.03|20121.17|20033.17|20121.17|20033.17|20119.98|20031.98|10
1739134240000|2025-02-09 20:50:40|20121.18|20033.18|20119.94|20031.94|20121.18|20033.18|20119.94|20031.94|10
1739134250000|2025-02-09 20:50:50|20120.33|20032.33|20121|20033|20121|20033|20119.09|20031.09|10
1739134260000|2025-02-09 20:51:00|20122.56|20034.56|20120.11|20032.11|20124.04|20036.04|20120.11|20032.11|10
1739134270000|2025-02-09 20:51:10|20120.13|20032.13|20117.29|20029.29|20120.53|20032.53|20117.29|20029.29|10
1739134280000|2025-02-09 20:51:20|20117.37|20029.37|20114.74|20026.74|20117.38|20029.38|20114.7|20026.7|10
1739134290000|2025-02-09 20:51:30|20114.67|20026.67|20101.24|20013.24|20114.67|20026.67|20100.99|20012.99|10
1739134300000|2025-02-09 20:51:40|20101.42|20013.42|20099.36|20011.36|20101.42|20013.42|20099.18|20011.18|10
1739134310000|2025-02-09 20:51:50|20099.37|20011.37|20097.37|20009.37|20099.86|20011.86|20097.37|20009.37|10
1739134320000|2025-02-09 20:52:00|20097.15|20009.15|20098.93|20010.93|20098.93|20010.93|20096.52|20008.52|10
1739134330000|2025-02-09 20:52:10|20099.35|20011.35|20098.2|20010.2|20099.83|20011.83|20098.2|20010.2|9
1739134340000|2025-02-09 20:52:20|20098.15|20010.15|20097.49|20009.49|20098.15|20010.15|20097.45|20009.45|9
1739134350000|2025-02-09 20:52:30|20097.48|20009.48|20097.6|20009.6|20097.87|20009.87|20097.42|20009.42|10
1739134360000|2025-02-09 20:52:40|20097.61|20009.61|20097.9|20009.9|20097.97|20009.97|20097.51|20009.51|10
1739134370000|2025-02-09 20:52:50|20096.89|20008.89|20095.93|20007.93|20096.89|20008.89|20095.93|20007.93|10
1739134380000|2025-02-09 20:53:00|20095.23|20007.23|20092.84|20004.84|20095.32|20007.32|20092.84|20004.84|10
1739134390000|2025-02-09 20:53:10|20092.7|20004.7|20090.73|20002.73|20092.9|20004.9|20090.71|20002.71|10
1739134400000|2025-02-09 20:53:20|20090.72|20002.72|20090.7|20002.7|20091.73|20003.73|20090.64|20002.64|9
1739134410000|2025-02-09 20:53:30|20090.34|20002.34|20084.19|19996.19|20090.34|20002.34|20084.19|19996.19|10
1739134420000|2025-02-09 20:53:40|20084.35|19996.35|20085.59|19997.59|20085.59|19997.59|20084.35|19996.35|10
1739134430000|2025-02-09 20:53:50|20085.74|19997.74|20084.5|19996.5|20086.35|19998.35|20084.5|19996.5|8
1739134440000|2025-02-09 20:54:00|20084.51|19996.51|20084.87|19996.87|20084.97|19996.97|20084.38|19996.38|9
1739134450000|2025-02-09 20:54:10|20084.94|19996.94|20082.99|19994.99|20084.99|19996.99|20082.99|19994.99|10
1739134460000|2025-02-09 20:54:20|20082.53|19994.53|20081.67|19993.67|20082.53|19994.53|20081.64|19993.64|8
1739134470000|2025-02-09 20:54:30|20082.04|19994.04|20084.81|19996.81|20084.81|19996.81|20081.79|19993.79|10
1739134480000|2025-02-09 20:54:40|20084.96|19996.96|20085.58|19997.58|20085.58|19997.58|20084.96|19996.96|10
1739134490000|2025-02-09 20:54:50|20085.64|19997.64|20087.12|19999.12|20087.18|19999.18|20085.64|19997.64|10
1739134500000|2025-02-09 20:55:00|20087.54|19999.54|20087.04|19999.04|20087.99|19999.99|20087.04|19999.04|10
1739134510000|2025-02-09 20:55:10|20087.11|19999.11|20087.34|19999.34|20087.4|19999.4|20086.45|19998.45|10
1739134520000|2025-02-09 20:55:20|20087.3|19999.3|20085.55|19997.55|20087.3|19999.3|20085.55|19997.55|10
1739134530000|2025-02-09 20:55:30|20085.52|19997.52|20084.24|19996.24|20085.69|19997.69|20084.24|19996.24|8
1739134540000|2025-02-09 20:55:40|20084.18|19996.18|20083.03|19995.03|20084.18|19996.18|20083.03|19995.03|9
1739134550000|2025-02-09 20:55:50|20082.85|19994.85|20082.74|19994.74|20083.21|19995.21|20082.7|19994.7|8
1739134560000|2025-02-09 20:56:00|20082.82|19994.82|20082.19|19994.19|20082.82|19994.82|20081.87|19993.87|10
1739134570000|2025-02-09 20:56:10|20082.28|19994.28|20078.86|19990.86|20082.29|19994.29|20078.68|19990.68|10
1739134580000|2025-02-09 20:56:20|20078.7|19990.7|20078.55|19990.55|20079.13|19991.13|20075.62|19987.62|9
1739134590000|2025-02-09 20:56:30|20078.57|19990.57|20081.62|19993.62|20081.66|19993.66|20078.57|19990.57|9
1739134600000|2025-02-09 20:56:40|20081.47|19993.47|20080.09|19992.09|20081.47|19993.47|20080.09|19992.09|8
1739134610000|2025-02-09 20:56:50|20080.07|19992.07|20079.94|19991.94|20080.08|19992.08|20079.89|19991.89|10
1739134620000|2025-02-09 20:57:00|20079.97|19991.97|20079.98|19991.98|20079.99|19991.99|20079.96|19991.96|10
1739134630000|2025-02-09 20:57:10|20080.08|19992.08|20079.9|19991.9|20080.46|19992.46|20079.9|19991.9|10
1739134640000|2025-02-09 20:57:20|20080.26|19992.26|20080.79|19992.79|20080.8|19992.8|20080.26|19992.26|10
1739134650000|2025-02-09 20:57:30|20081.19|19993.19|20081.47|19993.47|20081.66|19993.66|20081.08|19993.08|10
1739134660000|2025-02-09 20:57:40|20081.48|19993.48|20081.04|19993.04|20081.75|19993.75|20080.99|19992.99|10
1739134670000|2025-02-09 20:57:50|20081.02|19993.02|20081.38|19993.38|20081.38|19993.38|20081.02|19993.02|10
1739134680000|2025-02-09 20:58:00|20081.68|19993.68|20081.58|19993.58|20081.85|19993.85|20081.58|19993.58|9
1739134690000|2025-02-09 20:58:10|20081.53|19993.53|20083.18|19995.18|20083.18|19995.18|20081.45|19993.45|10
1739134700000|2025-02-09 20:58:20|20083.25|19995.25|20083.13|19995.13|20083.28|19995.28|20083.13|19995.13|9
1739134710000|2025-02-09 20:58:30|20083.16|19995.16|20085.64|19997.64|20085.64|19997.64|20083.16|19995.16|10
1739134720000|2025-02-09 20:58:40|20085.72|19997.72|20086.98|19998.98|20086.98|19998.98|20085.72|19997.72|9
1739134730000|2025-02-09 20:58:50|20087.07|19999.07|20088.27|20000.27|20088.27|20000.27|20087.07|19999.07|10
1739134740000|2025-02-09 20:59:00|20088.47|20000.47|20087.01|19999.01|20090.14|20002.14|20086.61|19998.61|10
1739134750000|2025-02-09 20:59:10|20087.81|19999.81|20090.35|20002.35|20090.35|20002.35|20087.81|19999.81|10
1739134760000|2025-02-09 20:59:20|20090.73|20002.73|20090.47|20002.47|20091.49|20003.49|20090.47|20002.47|9
1739134770000|2025-02-09 20:59:30|20090.4|20002.4|20090.4|20002.4|20090.41|20002.41|20089.98|20001.98|10
1739134780000|2025-02-09 20:59:40|20090.43|20002.43|20089.23|20001.23|20090.56|20002.56|20089.23|20001.23|9
1739134790000|2025-02-09 20:59:50|20088.97|20000.97|20089.96|20001.96|20090.18|20002.18|20088.7|20000.7|10
1739134800000|2025-02-09 21:00:00|20089.94|20001.94|20090.84|20002.84|20091.05|20003.05|20089.94|20001.94|10
1739134810000|2025-02-09 21:00:10|20090.86|20002.86|20091.26|20003.26|20092.93|20004.93|20090.8|20002.8|10
1739134820000|2025-02-09 21:00:20|20090.85|20002.85|20090.24|20002.24|20091.83|20003.83|20088.27|20000.27|10
1739134830000|2025-02-09 21:00:30|20090.25|20002.25|20086.51|19998.51|20090.25|20002.25|20086.51|19998.51|10
1739134840000|2025-02-09 21:00:40|20086.26|19998.26|20081.74|19993.74|20086.26|19998.26|20081.74|19993.74|10
1739134850000|2025-02-09 21:00:50|20081.73|19993.73|20076.23|19988.23|20081.74|19993.74|20076.23|19988.23|10
1739134860000|2025-02-09 21:01:00|20075.86|19987.86|20074.8|19986.8|20075.86|19987.86|20074.8|19986.8|9
1739134870000|2025-02-09 21:01:10|20074.29|19986.29|20071.19|19983.19|20074.29|19986.29|20071.01|19983.01|10
1739134880000|2025-02-09 21:01:20|20070.51|19982.51|20062.89|19974.89|20070.51|19982.51|20062.89|19974.89|9
1739134890000|2025-02-09 21:01:30|20063.03|19975.03|20063.17|19975.17|20064.39|19976.39|20062.68|19974.68|10
1739134900000|2025-02-09 21:01:40|20063.3|19975.3|20063.81|19975.81|20063.81|19975.81|20063.3|19975.3|9
1739134910000|2025-02-09 21:01:50|20063.94|19975.94|20064.52|19976.52|20064.61|19976.61|20063.94|19975.94|10
1739134920000|2025-02-09 21:02:00|20064.31|19976.31|20063.1|19975.1|20064.31|19976.31|20062.87|19974.87|10
1739134930000|2025-02-09 21:02:10|20063.16|19975.16|20067.28|19979.28|20067.72|19979.72|20063.15|19975.15|10
1739134940000|2025-02-09 21:02:20|20067.73|19979.73|20069.76|19981.76|20069.76|19981.76|20067.73|19979.73|10
1739134950000|2025-02-09 21:02:30|20069.98|19981.98|20067.6|19979.6|20070.07|19982.07|20067.33|19979.33|10
1739134960000|2025-02-09 21:02:40|20067.35|19979.35|20063.68|19975.68|20067.35|19979.35|20063.68|19975.68|9
1739134970000|2025-02-09 21:02:50|20062.67|19974.67|20060.99|19972.99|20062.67|19974.67|20060.67|19972.67|10
1739134980000|2025-02-09 21:03:00|20061.08|19973.08|20063.74|19975.74|20063.83|19975.83|20061.08|19973.08|10
1739134990000|2025-02-09 21:03:10|20063.77|19975.77|20062.73|19974.73|20063.84|19975.84|20062.67|19974.67|10
1739135000000|2025-02-09 21:03:20|20062.87|19974.87|20068.19|19980.19|20068.19|19980.19|20062.87|19974.87|10
1739135010000|2025-02-09 21:03:30|20068.45|19980.45|20071.15|19983.15|20071.15|19983.15|20068.33|19980.33|8
1739135020000|2025-02-09 21:03:40|20071.52|19983.52|20070.91|19982.91|20071.73|19983.73|20070.91|19982.91|10
1739135030000|2025-02-09 21:03:50|20070.88|19982.88|20070.13|19982.13|20070.88|19982.88|20070.13|19982.13|10
1739135040000|2025-02-09 21:04:00|20070.11|19982.11|20068.71|19980.71|20070.46|19982.46|20068.71|19980.71|9
1739135050000|2025-02-09 21:04:10|20068.73|19980.73|20074.63|19986.63|20074.63|19986.63|20068.53|19980.53|10
1739135060000|2025-02-09 21:04:20|20074.8|19986.8|20077.96|19989.96|20077.96|19989.96|20074.79|19986.79|10
1739135070000|2025-02-09 21:04:30|20078.13|19990.13|20078.14|19990.14|20078.39|19990.39|20078.13|19990.13|10
1739135080000|2025-02-09 21:04:40|20078.19|19990.19|20080.04|19992.04|20080.04|19992.04|20077.77|19989.77|10
1739135090000|2025-02-09 21:04:50|20080.25|19992.25|20081.42|19993.42|20081.42|19993.42|20080.25|19992.25|10
1739135100000|2025-02-09 21:05:00|20081.5|19993.5|20085.53|19997.53|20085.53|19997.53|20081.46|19993.46|10
1739135110000|2025-02-09 21:05:10|20085.87|19997.87|20087.11|19999.11|20088.71|20000.71|20085.87|19997.87|10
1739135120000|2025-02-09 21:05:20|20086.99|19998.99|20087.36|19999.36|20087.36|19999.36|20086.29|19998.29|10
1739135130000|2025-02-09 21:05:30|20087.57|19999.57|20088.42|20000.42|20088.42|20000.42|20087.32|19999.32|9
1739135140000|2025-02-09 21:05:40|20088.41|20000.41|20085.68|19997.68|20088.41|20000.41|20085.09|19997.09|10
1739135150000|2025-02-09 21:05:50|20085.65|19997.65|20092.03|20004.03|20092.35|20004.35|20085.65|19997.65|10
1739135160000|2025-02-09 21:06:00|20092.16|20004.16|20092.83|20004.83|20092.83|20004.83|20092|20004|10
1739135170000|2025-02-09 21:06:10|20092.97|20004.97|20094.83|20006.83|20094.83|20006.83|20092.97|20004.97|10
1739135180000|2025-02-09 21:06:20|20094.94|20006.94|20098.26|20010.26|20098.45|20010.45|20094.94|20006.94|10
1739135190000|2025-02-09 21:06:30|20098.43|20010.43|20098.48|20010.48|20099.02|20011.02|20098.37|20010.37|10
1739135200000|2025-02-09 21:06:40|20098.38|20010.38|20099.57|20011.57|20100.5|20012.5|20098.38|20010.38|10
1739135210000|2025-02-09 21:06:50|20099.49|20011.49|20099.99|20011.99|20099.99|20011.99|20099.47|20011.47|10
1739135220000|2025-02-09 21:07:00|20099.67|20011.67|20098.56|20010.56|20099.67|20011.67|20098.56|20010.56|8
1739135230000|2025-02-09 21:07:10|20098.54|20010.54|20097.81|20009.81|20098.54|20010.54|20097.81|20009.81|10
1739135240000|2025-02-09 21:07:20|20097.69|20009.69|20098.43|20010.43|20098.43|20010.43|20097.19|20009.19|10
1739135250000|2025-02-09 21:07:30|20098.19|20010.19|20102.76|20014.76|20102.76|20014.76|20097.54|20009.54|10
1739135260000|2025-02-09 21:07:40|20103.15|20015.15|20102.91|20014.91|20103.15|20015.15|20102.8|20014.8|9
1739135270000|2025-02-09 21:07:50|20102.83|20014.83|20104.84|20016.84|20104.84|20016.84|20102.83|20014.83|7
1739135280000|2025-02-09 21:08:00|20104.72|20016.72|20098.22|20010.22|20104.72|20016.72|20097.52|20009.52|10
1739135290000|2025-02-09 21:08:10|20098.33|20010.33|20098.61|20010.61|20098.67|20010.67|20098.33|20010.33|10
1739135300000|2025-02-09 21:08:20|20098.39|20010.39|20097.44|20009.44|20098.39|20010.39|20097.44|20009.44|9
1739135310000|2025-02-09 21:08:30|20097.45|20009.45|20102.46|20014.46|20102.46|20014.46|20097.45|20009.45|8
1739135320000|2025-02-09 21:08:40|20102.96|20014.96|20103.87|20015.87|20103.87|20015.87|20102.96|20014.96|9
1739135330000|2025-02-09 21:08:50|20104.4|20016.4|20108.31|20020.31|20108.31|20020.31|20104.39|20016.39|10
1739135340000|2025-02-09 21:09:00|20108.61|20020.61|20108.36|20020.36|20109.08|20021.08|20107.82|20019.82|10
1739135350000|2025-02-09 21:09:10|20108.33|20020.33|20108.19|20020.19|20108.33|20020.33|20107.78|20019.78|9
1739135360000|2025-02-09 21:09:20|20107.88|20019.88|20103.32|20015.32|20107.88|20019.88|20103.14|20015.14|10
1739135370000|2025-02-09 21:09:30|20103.56|20015.56|20105.01|20017.01|20105.05|20017.05|20103.56|20015.56|9
1739135380000|2025-02-09 21:09:40|20105.17|20017.17|20105.21|20017.21|20105.22|20017.22|20105.02|20017.02|9
1739135390000|2025-02-09 21:09:50|20105.32|20017.32|20105.64|20017.64|20105.64|20017.64|20105.32|20017.32|8
1739135400000|2025-02-09 21:10:00|20105.63|20017.63|20102.31|20014.31|20105.69|20017.69|20102.31|20014.31|10
1739135410000|2025-02-09 21:10:10|20101.88|20013.88|20098.56|20010.56|20101.88|20013.88|20098.56|20010.56|10
1739135420000|2025-02-09 21:10:20|20098.54|20010.54|20096.3|20008.3|20098.57|20010.57|20096.25|20008.25|10
1739135430000|2025-02-09 21:10:30|20096.23|20008.23|20096.19|20008.19|20096.23|20008.23|20095.66|20007.66|8
1739135440000|2025-02-09 21:10:40|20104.59|20016.59|20104.77|20016.77|20105.58|20017.58|20104.36|20016.36|9
1739135450000|2025-02-09 21:10:50|20104.79|20016.79|20105.16|20017.16|20105.53|20017.53|20104.77|20016.77|9
1739135460000|2025-02-09 21:11:00|20104.18|20016.18|20103.86|20015.86|20104.18|20016.18|20103.3|20015.3|9
1739135470000|2025-02-09 21:11:10|20103.97|20015.97|20105.73|20017.73|20105.73|20017.73|20103.97|20015.97|10
1739135480000|2025-02-09 21:11:20|20105.96|20017.96|20106.53|20018.53|20106.54|20018.54|20105.96|20017.96|9
1739135490000|2025-02-09 21:11:30|20106.56|20018.56|20105.45|20017.45|20106.57|20018.57|20105.45|20017.45|10
1739135500000|2025-02-09 21:11:40|20105.11|20017.11|20104.48|20016.48|20105.11|20017.11|20104.16|20016.16|9
1739135510000|2025-02-09 21:11:50|20103.8|20015.8|20101.9|20013.9|20103.88|20015.88|20101.9|20013.9|10
1739135520000|2025-02-09 21:12:00|20101.7|20013.7|20101.61|20013.61|20101.78|20013.78|20101.61|20013.61|9
1739135530000|2025-02-09 21:12:10|20101.64|20013.64|20101.64|20013.64|20101.9|20013.9|20101.44|20013.44|9
1739135540000|2025-02-09 21:12:20|20101.63|20013.63|20102.9|20014.9|20103.32|20015.32|20101.62|20013.62|9
1739135550000|2025-02-09 21:12:30|20103.12|20015.12|20103.2|20015.2|20103.92|20015.92|20103.12|20015.12|10
1739135560000|2025-02-09 21:12:40|20103.28|20015.28|20104.59|20016.59|20104.65|20016.65|20103.28|20015.28|10
1739135570000|2025-02-09 21:12:50|20104.71|20016.71|20105.37|20017.37|20105.37|20017.37|20104.71|20016.71|9
1739135580000|2025-02-09 21:13:00|20104.92|20016.92|20105.11|20017.11|20105.11|20017.11|20104.66|20016.66|10
1739135590000|2025-02-09 21:13:10|20105.15|20017.15|20106.12|20018.12|20106.12|20018.12|20105.15|20017.15|10
1739135600000|2025-02-09 21:13:20|20106.09|20018.09|20106.39|20018.39|20106.39|20018.39|20105.95|20017.95|10
1739135610000|2025-02-09 21:13:30|20106.41|20018.41|20106.06|20018.06|20106.41|20018.41|20106.06|20018.06|9
1739135620000|2025-02-09 21:13:40|20106.07|20018.07|20105.74|20017.74|20106.42|20018.42|20105.74|20017.74|10
1739135630000|2025-02-09 21:13:50|20105.47|20017.47|20103.18|20015.18|20105.57|20017.57|20103.17|20015.17|9
1739135640000|2025-02-09 21:14:00|20103.23|20015.23|20103.38|20015.38|20103.38|20015.38|20102.94|20014.94|10
1739135650000|2025-02-09 21:14:10|20103.44|20015.44|20103.57|20015.57|20104.31|20016.31|20103.28|20015.28|10
1739135660000|2025-02-09 21:14:20|20103.43|20015.43|20101.4|20013.4|20103.43|20015.43|20101.4|20013.4|10
1739135670000|2025-02-09 21:14:30|20101.16|20013.16|20098.26|20010.26|20101.16|20013.16|20098.26|20010.26|9
1739135680000|2025-02-09 21:14:40|20098.08|20010.08|20094|20006|20098.39|20010.39|20094|20006|9
1739135690000|2025-02-09 21:14:50|20093.85|20005.85|20092.63|20004.63|20093.85|20005.85|20092.63|20004.63|10
1739135700000|2025-02-09 21:15:00|20092.7|20004.7|20091.9|20003.9|20092.7|20004.7|20091.9|20003.9|10
1739135710000|2025-02-09 21:15:10|20090.38|20002.38|20087.85|19999.85|20090.38|20002.38|20087.85|19999.85|9
1739135720000|2025-02-09 21:15:20|20087.65|19999.65|20088.46|20000.46|20089.35|20001.35|20087.1|19999.1|10
1739135730000|2025-02-09 21:15:30|20088.57|20000.57|20087.19|19999.19|20088.65|20000.65|20087.19|19999.19|10
1739135740000|2025-02-09 21:15:40|20086.98|19998.98|20085.57|19997.57|20086.98|19998.98|20085.57|19997.57|10
1739135750000|2025-02-09 21:15:50|20085.34|19997.34|20084.35|19996.35|20085.38|19997.38|20084.35|19996.35|10
1739135760000|2025-02-09 21:16:00|20084.21|19996.21|20084.89|19996.89|20084.89|19996.89|20084.21|19996.21|10
1739135770000|2025-02-09 21:16:10|20085.06|19997.06|20088.6|20000.6|20088.6|20000.6|20085.06|19997.06|10
1739135780000|2025-02-09 21:16:20|20088.63|20000.63|20089.07|20001.07|20089.5|20001.5|20088.63|20000.63|10
1739135790000|2025-02-09 21:16:30|20088.45|20000.45|20087.65|19999.65|20088.45|20000.45|20087.64|19999.64|10
1739135800000|2025-02-09 21:16:40|20087.57|19999.57|20091.37|20003.37|20091.37|20003.37|20087.57|19999.57|10
1739135810000|2025-02-09 21:16:50|20091.38|20003.38|20092.55|20004.55|20092.67|20004.67|20091.38|20003.38|10
1739135820000|2025-02-09 21:17:00|20092.59|20004.59|20093.23|20005.23|20093.23|20005.23|20092.4|20004.4|9
1739135830000|2025-02-09 21:17:10|20093.24|20005.24|20093.99|20005.99|20094.07|20006.07|20093.24|20005.24|9
1739135840000|2025-02-09 21:17:20|20093.92|20005.92|20094.35|20006.35|20094.84|20006.84|20093.92|20005.92|10
1739135850000|2025-02-09 21:17:30|20094.21|20006.21|20089.42|20001.42|20094.21|20006.21|20089.42|20001.42|10
1739135860000|2025-02-09 21:17:40|20089.07|20001.07|20084.84|19996.84|20089.07|20001.07|20084.74|19996.74|10
1739135870000|2025-02-09 21:17:50|20084.51|19996.51|20080.88|19992.88|20084.66|19996.66|20080.88|19992.88|10
1739135880000|2025-02-09 21:18:00|20080.51|19992.51|20072.79|19984.79|20080.51|19992.51|20072.79|19984.79|10
1739135890000|2025-02-09 21:18:10|20071.78|19983.78|20065.25|19977.25|20071.78|19983.78|20065.13|19977.13|10
1739135900000|2025-02-09 21:18:20|20063.83|19975.83|20064.35|19976.35|20064.35|19976.35|20061.5|19973.5|10
1739135910000|2025-02-09 21:18:30|20064.61|19976.61|20061.91|19973.91|20064.61|19976.61|20061.91|19973.91|10
1739135920000|2025-02-09 21:18:40|20061.29|19973.29|20059.42|19971.42|20061.29|19973.29|20059.42|19971.42|10
1739135930000|2025-02-09 21:18:50|20059.36|19971.36|20054.82|19966.82|20059.36|19971.36|20054.82|19966.82|9
1739135940000|2025-02-09 21:19:00|20054.8|19966.8|20050.75|19962.75|20054.8|19966.8|20050.67|19962.67|10
1739135950000|2025-02-09 21:19:10|20050.85|19962.85|20040.21|19952.21|20050.85|19962.85|20039.86|19951.86|9
1739135960000|2025-02-09 21:19:20|20038.84|19950.84|20030.23|19942.23|20038.84|19950.84|20030.23|19942.23|10
1739135970000|2025-02-09 21:19:30|20029.28|19941.28|20020.59|19932.59|20029.28|19941.28|20020.59|19932.59|10
1739135980000|2025-02-09 21:19:40|20020.49|19932.49|20023.98|19935.98|20023.98|19935.98|20020.49|19932.49|10
1739135990000|2025-02-09 21:19:50|20024.02|19936.02|20024.17|19936.17|20024.19|19936.19|20023.5|19935.5|10
1739136000000|2025-02-09 21:20:00|20024.3|19936.3|20023.6|19935.6|20024.3|19936.3|20023.08|19935.08|10
1739136010000|2025-02-09 21:20:10|20023.64|19935.64|20021.34|19933.34|20024.16|19936.16|20021.31|19933.31|10
1739136020000|2025-02-09 21:20:20|20021.07|19933.07|20025.88|19937.88|20025.88|19937.88|20020.66|19932.66|10
1739136030000|2025-02-09 21:20:30|20026.68|19938.68|20027.46|19939.46|20027.86|19939.86|20026.68|19938.68|10
1739136040000|2025-02-09 21:20:40|20027.17|19939.17|20026.07|19938.07|20027.17|19939.17|20025.95|19937.95|9
1739136050000|2025-02-09 21:20:50|20026.13|19938.13|20028.4|19940.4|20028.4|19940.4|20025.94|19937.94|10
1739136060000|2025-02-09 21:21:00|20028.52|19940.52|20028.72|19940.72|20028.92|19940.92|20028.51|19940.51|10
1739136070000|2025-02-09 21:21:10|20028.83|19940.83|20031.39|19943.39|20031.39|19943.39|20028.7|19940.7|10
1739136080000|2025-02-09 21:21:20|20031.15|19943.15|20030.55|19942.55|20031.44|19943.44|20030.55|19942.55|8
1739136090000|2025-02-09 21:21:30|20030.53|19942.53|20029.84|19941.84|20030.95|19942.95|20029.84|19941.84|10
1739136100000|2025-02-09 21:21:40|20029.32|19941.32|20027.6|19939.6|20029.32|19941.32|20026.95|19938.95|10
1739136110000|2025-02-09 21:21:50|20027.61|19939.61|20022.69|19934.69|20027.61|19939.61|20022.69|19934.69|10
1739136120000|2025-02-09 21:22:00|20025.67|19937.67|20020.42|19932.42|20025.67|19937.67|20020.42|19932.42|10
1739136130000|2025-02-09 21:22:10|20019.79|19931.79|20020.59|19932.59|20020.61|19932.61|20019.48|19931.48|10
1739136140000|2025-02-09 21:22:20|20020.62|19932.62|20017.92|19929.92|20020.62|19932.62|20017.87|19929.87|10
1739136150000|2025-02-09 21:22:30|20017.96|19929.96|20015.64|19927.64|20017.98|19929.98|20015.47|19927.47|10
1739136160000|2025-02-09 21:22:40|20015.21|19927.21|20013.84|19925.84|20015.21|19927.21|20013.84|19925.84|9
1739136170000|2025-02-09 21:22:50|20013.32|19925.32|20013.37|19925.37|20014.59|19926.59|20012.91|19924.91|10
1739136180000|2025-02-09 21:23:00|20013.33|19925.33|20019.79|19931.79|20019.79|19931.79|20013.31|19925.31|9
1739136190000|2025-02-09 21:23:10|20019.93|19931.93|20019.84|19931.84|20020.31|19932.31|20019.8|19931.8|10
1739136200000|2025-02-09 21:23:20|20019.96|19931.96|20017.89|19929.89|20019.96|19931.96|20017.89|19929.89|10
1739136210000|2025-02-09 21:23:30|20017.88|19929.88|20011|19923|20018.73|19930.73|20011|19923|8
1739136220000|2025-02-09 21:23:40|20011.1|19923.1|20009.71|19921.71|20012.61|19924.61|20008.58|19920.58|9
1739136230000|2025-02-09 21:23:50|20009.7|19921.7|20009.78|19921.78|20009.82|19921.82|20009.38|19921.38|10
1739136240000|2025-02-09 21:24:00|20009.98|19921.98|20009.99|19921.99|20009.99|19921.99|20009.04|19921.04|10
1739136250000|2025-02-09 21:24:10|20010.27|19922.27|20009.58|19921.58|20010.79|19922.79|20009.51|19921.51|10
1739136260000|2025-02-09 21:24:20|20009.63|19921.63|20012.88|19924.88|20012.88|19924.88|20009.63|19921.63|10
1739136270000|2025-02-09 21:24:30|20012.21|19924.21|20009.03|19921.03|20012.55|19924.55|20008.87|19920.87|10
1739136280000|2025-02-09 21:24:40|20009.02|19921.02|20005.48|19917.48|20011.4|19923.4|20005.48|19917.48|10
1739136290000|2025-02-09 21:24:50|20003.93|19915.93|19994.78|19906.78|20003.93|19915.93|19994.78|19906.78|10
1739136300000|2025-02-09 21:25:00|19994.86|19906.86|19992.73|19904.73|19994.86|19906.86|19992.73|19904.73|10
1739136310000|2025-02-09 21:25:10|19992.53|19904.53|19980.28|19892.28|19992.53|19904.53|19980.28|19892.28|10
1739136320000|2025-02-09 21:25:20|19980.2|19892.2|19966.45|19878.45|19980.2|19892.2|19966.45|19878.45|10
1739136330000|2025-02-09 21:25:30|19964.88|19876.88|19967.2|19879.2|19967.27|19879.27|19964.88|19876.88|10
1739136340000|2025-02-09 21:25:40|19967.89|19879.89|19969.17|19881.17|19969.19|19881.19|19967.89|19879.89|10
1739136350000|2025-02-09 21:25:50|19969.27|19881.27|19965.01|19877.01|19969.63|19881.63|19965.01|19877.01|10
1739136360000|2025-02-09 21:26:00|19964.56|19876.56|19965.04|19877.04|19965.04|19877.04|19963.92|19875.92|10
1739136370000|2025-02-09 21:26:10|19965.41|19877.41|19969.02|19881.02|19969.02|19881.02|19965.19|19877.19|10
1739136380000|2025-02-09 21:26:20|19968.75|19880.75|19971.35|19883.35|19971.35|19883.35|19968.52|19880.52|10
1739136390000|2025-02-09 21:26:30|19972.71|19884.71|19972.28|19884.28|19972.95|19884.95|19972.28|19884.28|9
1739136400000|2025-02-09 21:26:40|19972.63|19884.63|19973.45|19885.45|19973.74|19885.74|19972.63|19884.63|10
1739136410000|2025-02-09 21:26:50|19974.13|19886.13|19972.65|19884.65|19974.28|19886.28|19972.39|19884.39|9
1739136420000|2025-02-09 21:27:00|19972.83|19884.83|19970.95|19882.95|19972.83|19884.83|19969.75|19881.75|10
1739136430000|2025-02-09 21:27:10|19971.02|19883.02|19970.45|19882.45|19972.54|19884.54|19970.32|19882.32|10
1739136440000|2025-02-09 21:27:20|19971.18|19883.18|19969.06|19881.06|19971.6|19883.6|19969.06|19881.06|10
1739136450000|2025-02-09 21:27:30|19968.96|19880.96|19968.57|19880.57|19969.05|19881.05|19968.57|19880.57|9
1739136460000|2025-02-09 21:27:40|19968.13|19880.13|19969.68|19881.68|19969.68|19881.68|19967.3|19879.3|10
1739136470000|2025-02-09 21:27:50|19970.23|19882.23|19972|19884|19972|19884|19970.23|19882.23|9
1739136480000|2025-02-09 21:28:00|19972.02|19884.02|19973.2|19885.2|19974.08|19886.08|19972.02|19884.02|9
1739136490000|2025-02-09 21:28:10|19973.33|19885.33|19973.2|19885.2|19973.94|19885.94|19973.18|19885.18|10
1739136500000|2025-02-09 21:28:20|19972.99|19884.99|19972.57|19884.57|19973.07|19885.07|19972.53|19884.53|10
1739136510000|2025-02-09 21:28:30|19972.66|19884.66|19973.7|19885.7|19973.7|19885.7|19972.47|19884.47|10
1739136520000|2025-02-09 21:28:40|19974|19886|19976.19|19888.19|19976.22|19888.22|19974|19886|10
1739136530000|2025-02-09 21:28:50|19976.14|19888.14|19975.95|19887.95|19976.14|19888.14|19975.86|19887.86|8
1739136540000|2025-02-09 21:29:00|19975.97|19887.97|19974.63|19886.63|19975.97|19887.97|19974.63|19886.63|9
1739136550000|2025-02-09 21:29:10|19974.22|19886.22|19972.34|19884.34|19974.22|19886.22|19972.34|19884.34|10
1739136560000|2025-02-09 21:29:20|19972.04|19884.04|19970.14|19882.14|19972.28|19884.28|19970.14|19882.14|10
1739136570000|2025-02-09 21:29:30|19970.15|19882.15|19969.18|19881.18|19970.64|19882.64|19968.99|19880.99|8
1739136580000|2025-02-09 21:29:40|19969.07|19881.07|19971.15|19883.15|19971.15|19883.15|19968.89|19880.89|10
1739136590000|2025-02-09 21:29:50|19971.28|19883.28|19971.34|19883.34|19971.81|19883.81|19970.94|19882.94|10
1739136600000|2025-02-09 21:30:00|19971.91|19883.91|19974.86|19886.86|19974.86|19886.86|19971.07|19883.07|10
1739136610000|2025-02-09 21:30:10|19975.68|19887.68|19972.73|19884.73|19975.68|19887.68|19972.73|19884.73|10
1739136620000|2025-02-09 21:30:20|19972.44|19884.44|19969.67|19881.67|19972.44|19884.44|19969.67|19881.67|10
1739136630000|2025-02-09 21:30:30|19969.13|19881.13|19966.42|19878.42|19969.36|19881.36|19966.42|19878.42|10
1739136640000|2025-02-09 21:30:40|19966.26|19878.26|19961.73|19873.73|19966.26|19878.26|19961.73|19873.73|10
1739136650000|2025-02-09 21:30:50|19961.03|19873.03|19958.34|19870.34|19961.03|19873.03|19958.34|19870.34|10
1739136660000|2025-02-09 21:31:00|19958.07|19870.07|19957.27|19869.27|19958.07|19870.07|19956.16|19868.16|10
1739136670000|2025-02-09 21:31:10|19956.69|19868.69|19955.97|19867.97|19957.66|19869.66|19955.97|19867.97|10
1739136680000|2025-02-09 21:31:20|19955.53|19867.53|19954.68|19866.68|19955.53|19867.53|19954.42|19866.42|10
1739136690000|2025-02-09 21:31:30|19954.4|19866.4|19934.36|19846.36|19954.7|19866.7|19934.36|19846.36|10
1739136700000|2025-02-09 21:31:40|19932.55|19844.55|19924|19836|19932.55|19844.55|19923.69|19835.69|9
1739136710000|2025-02-09 21:31:50|19925.04|19837.04|19927.87|19839.87|19927.87|19839.87|19925.04|19837.04|9
1739136720000|2025-02-09 21:32:00|19928.5|19840.5|19930.28|19842.28|19930.28|19842.28|19928.5|19840.5|10
1739136730000|2025-02-09 21:32:10|19929.15|19841.15|19930.45|19842.45|19930.45|19842.45|19928.38|19840.38|8
1739136740000|2025-02-09 21:32:20|19931.03|19843.03|19928.04|19840.04|19931.03|19843.03|19927.58|19839.58|10
1739136750000|2025-02-09 21:32:30|19930.75|19842.75|19933.36|19845.36|19934.04|19846.04|19930.75|19842.75|10
1739136760000|2025-02-09 21:32:40|19933.37|19845.37|19929.98|19841.98|19933.45|19845.45|19929.98|19841.98|9
1739136770000|2025-02-09 21:32:50|19929.12|19841.12|19921.33|19833.33|19929.12|19841.12|19921.33|19833.33|10
1739136780000|2025-02-09 21:33:00|19920.51|19832.51|19921.57|19833.57|19923.28|19835.28|19920.01|19832.01|10
1739136790000|2025-02-09 21:33:10|19921.67|19833.67|19923.3|19835.3|19924.84|19836.84|19921.67|19833.67|9
1739136800000|2025-02-09 21:33:20|19923.21|19835.21|19917.98|19829.98|19923.24|19835.24|19917.98|19829.98|10
1739136810000|2025-02-09 21:33:30|19917.85|19829.85|19920.24|19832.24|19920.66|19832.66|19917.85|19829.85|9
1739136820000|2025-02-09 21:33:40|19920.21|19832.21|19903.59|19815.59|19920.57|19832.57|19903.59|19815.59|10
1739136830000|2025-02-09 21:33:50|19900.75|19812.75|19892.05|19804.05|19900.75|19812.75|19892.05|19804.05|10
1739136840000|2025-02-09 21:34:00|19891.93|19803.93|19890.4|19802.4|19892.14|19804.14|19889.56|19801.56|10
1739136850000|2025-02-09 21:34:10|19890.01|19802.01|19889.63|19801.63|19891.18|19803.18|19889.47|19801.47|10
1739136860000|2025-02-09 21:34:20|19890.16|19802.16|19894.42|19806.42|19894.85|19806.85|19890.14|19802.14|10
1739136870000|2025-02-09 21:34:30|19892.92|19804.92|19895.17|19807.17|19895.17|19807.17|19891.78|19803.78|10
1739136880000|2025-02-09 21:34:40|19897.11|19809.11|19897.91|19809.91|19898.69|19810.69|19897.11|19809.11|10
1739136890000|2025-02-09 21:34:50|19897.28|19809.28|19896.95|19808.95|19897.72|19809.72|19896.95|19808.95|10
1739136900000|2025-02-09 21:35:00|19896.81|19808.81|19896.27|19808.27|19896.82|19808.82|19895.56|19807.56|9
1739136910000|2025-02-09 21:35:10|19895.58|19807.58|19895.41|19807.41|19896.73|19808.73|19895.21|19807.21|10
1739136920000|2025-02-09 21:35:20|19894.09|19806.09|19893.08|19805.08|19894.8|19806.8|19891.32|19803.32|10
1739136930000|2025-02-09 21:35:30|19892.51|19804.51|19892.98|19804.98|19894.37|19806.37|19892.21|19804.21|10
1739136940000|2025-02-09 21:35:40|19893.39|19805.39|19886.69|19798.69|19894.32|19806.32|19886.69|19798.69|10
1739136950000|2025-02-09 21:35:50|19886.1|19798.1|19882.14|19794.14|19886.1|19798.1|19881.81|19793.81|10
1739136960000|2025-02-09 21:36:00|19882.18|19794.18|19874|19786|19882.18|19794.18|19874|19786|10
1739136970000|2025-02-09 21:36:10|19873.56|19785.56|19875.19|19787.19|19877.04|19789.04|19873.56|19785.56|10
1739136980000|2025-02-09 21:36:20|19874.75|19786.75|19874.65|19786.65|19875.42|19787.42|19874.65|19786.65|9
1739136990000|2025-02-09 21:36:30|19876.54|19788.54|19887.27|19799.27|19887.39|19799.39|19876.54|19788.54|10
1739137000000|2025-02-09 21:36:40|19887.43|19799.43|19884.81|19796.81|19890.44|19802.44|19884.81|19796.81|10
1739137010000|2025-02-09 21:36:50|19883.16|19795.16|19879.25|19791.25|19883.27|19795.27|19879.25|19791.25|10
1739137020000|2025-02-09 21:37:00|19878.83|19790.83|19874.62|19786.62|19878.83|19790.83|19874.62|19786.62|9
1739137030000|2025-02-09 21:37:10|19874.57|19786.57|19872.61|19784.61|19874.57|19786.57|19872.61|19784.61|10
1739137040000|2025-02-09 21:37:20|19872.58|19784.58|19855.71|19767.71|19872.58|19784.58|19855.71|19767.71|10
1739137050000|2025-02-09 21:37:30|19856.13|19768.13|19839.88|19751.88|19857.37|19769.37|19838.37|19750.37|10
1739137060000|2025-02-09 21:37:40|19841.18|19753.18|19863.24|19775.24|19863.24|19775.24|19841.18|19753.18|10
1739137070000|2025-02-09 21:37:50|19861.48|19773.48|19869.19|19781.19|19869.86|19781.86|19861.48|19773.48|10
1739137080000|2025-02-09 21:38:00|19870.87|19782.87|19865.34|19777.34|19871.82|19783.82|19864.72|19776.72|10
1739137090000|2025-02-09 21:38:10|19864.83|19776.83|19852.12|19764.12|19864.83|19776.83|19852.12|19764.12|10
1739137100000|2025-02-09 21:38:20|19851.52|19763.52|19845.44|19757.44|19851.52|19763.52|19845.44|19757.44|10
1739137110000|2025-02-09 21:38:30|19843.19|19755.19|19838.17|19750.17|19843.19|19755.19|19838.17|19750.17|10
1739137120000|2025-02-09 21:38:40|19837.79|19749.79|19830.12|19742.12|19837.79|19749.79|19829.55|19741.55|10
1739137130000|2025-02-09 21:38:50|19829.86|19741.86|19828.28|19740.28|19830.85|19742.85|19828.28|19740.28|10
1739137140000|2025-02-09 21:39:00|19827.13|19739.13|19824.76|19736.76|19827.13|19739.13|19824.19|19736.19|10
1739137150000|2025-02-09 21:39:10|19823.98|19735.98|19816.47|19728.47|19824.19|19736.19|19816.47|19728.47|10
1739137160000|2025-02-09 21:39:20|19814.92|19726.92|19812.61|19724.61|19815.33|19727.33|19812|19724|10
1739137170000|2025-02-09 21:39:30|19812.99|19724.99|19817.06|19729.06|19817.06|19729.06|19812.72|19724.72|9
1739137180000|2025-02-09 21:39:40|19816.76|19728.76|19813.59|19725.59|19816.76|19728.76|19813.59|19725.59|10
1739137190000|2025-02-09 21:39:50|19811.93|19723.93|19806.63|19718.63|19811.93|19723.93|19803.8|19715.8|10
1739137200000|2025-02-09 21:40:00|19807.14|19719.14|19811.43|19723.43|19813.73|19725.73|19806.77|19718.77|10
1739137210000|2025-02-09 21:40:10|19810.43|19722.43|19803.55|19715.55|19810.43|19722.43|19803.55|19715.55|10
1739137220000|2025-02-09 21:40:20|19801.57|19713.57|19793.68|19705.68|19801.92|19713.92|19793.35|19705.35|10
1739137230000|2025-02-09 21:40:30|19793.33|19705.33|19788.77|19700.77|19793.33|19705.33|19788.44|19700.44|10
1739137240000|2025-02-09 21:40:40|19788.22|19700.22|19786.04|19698.04|19788.22|19700.22|19785.3|19697.3|10
1739137250000|2025-02-09 21:40:50|19787.26|19699.26|19789.54|19701.54|19790.63|19702.63|19787.26|19699.26|10
1739137260000|2025-02-09 21:41:00|19789.31|19701.31|19788.18|19700.18|19791.45|19703.45|19787.94|19699.94|10
1739137270000|2025-02-09 21:41:10|19788.61|19700.61|19796.05|19708.05|19796.05|19708.05|19784.97|19696.97|10
1739137280000|2025-02-09 21:41:20|19796.87|19708.87|19791.66|19703.66|19798.43|19710.43|19791.66|19703.66|10
1739137290000|2025-02-09 21:41:30|19789.22|19701.22|19783.98|19695.98|19789.71|19701.71|19783.98|19695.98|10
1739137300000|2025-02-09 21:41:40|19783.37|19695.37|19776.22|19688.22|19783.37|19695.37|19775.02|19687.02|10
1739137310000|2025-02-09 21:41:50|19776.6|19688.6|19773.2|19685.2|19776.62|19688.62|19773.2|19685.2|10
1739137320000|2025-02-09 21:42:00|19773.23|19685.23|19771.88|19683.88|19774.58|19686.58|19771.88|19683.88|10
1739137330000|2025-02-09 21:42:10|19771.97|19683.97|19777.14|19689.14|19777.26|19689.26|19771.97|19683.97|10
1739137340000|2025-02-09 21:42:20|19777.8|19689.8|19766.25|19678.25|19777.8|19689.8|19766.25|19678.25|10
1739137350000|2025-02-09 21:42:30|19765.91|19677.91|19764.7|19676.7|19766.19|19678.19|19764.28|19676.28|10
1739137360000|2025-02-09 21:42:40|19765.26|19677.26|19761.7|19673.7|19765.26|19677.26|19761.59|19673.59|10
1739137370000|2025-02-09 21:42:50|19761.8|19673.8|19759.63|19671.63|19761.8|19673.8|19759.63|19671.63|10
1739137380000|2025-02-09 21:43:00|19759.3|19671.3|19756.25|19668.25|19760.78|19672.78|19756.23|19668.23|10
1739137390000|2025-02-09 21:43:10|19755.66|19667.66|19752.69|19664.69|19755.66|19667.66|19752.69|19664.69|10
1739137400000|2025-02-09 21:43:20|19751.95|19663.95|19746.06|19658.06|19751.95|19663.95|19746.06|19658.06|10
1739137410000|2025-02-09 21:43:30|19746.48|19658.48|19729.16|19641.16|19746.48|19658.48|19729.16|19641.16|10
1739137420000|2025-02-09 21:43:40|19726.25|19638.25|19701.99|19613.99|19726.25|19638.25|19701.71|19613.71|10
1739137430000|2025-02-09 21:43:50|19702.19|19614.19|19697.9|19609.9|19702.33|19614.33|19696.37|19608.37|10
1739137440000|2025-02-09 21:44:00|19697.64|19609.64|19687.03|19599.03|19697.64|19609.64|19681.02|19593.02|10
1739137450000|2025-02-09 21:44:10|19686.46|19598.46|19685.44|19597.44|19686.61|19598.61|19678.93|19590.93|10
1739137460000|2025-02-09 21:44:20|19684.44|19596.44|19678.28|19590.28|19685.34|19597.34|19677.33|19589.33|10
1739137470000|2025-02-09 21:44:30|19676.01|19588.01|19676.5|19588.5|19677.89|19589.89|19674.2|19586.2|10
1739137480000|2025-02-09 21:44:40|19676.41|19588.41|19671.51|19583.51|19676.41|19588.41|19671.51|19583.51|10
1739137490000|2025-02-09 21:44:50|19672.21|19584.21|19666.5|19578.5|19672.21|19584.21|19666.5|19578.5|10
1739137500000|2025-02-09 21:45:00|19666.36|19578.36|19667.01|19579.01|19667.43|19579.43|19664.51|19576.51|10
1739137510000|2025-02-09 21:45:10|19667.9|19579.9|19653.5|19565.5|19671.99|19583.99|19653.5|19565.5|10
1739137520000|2025-02-09 21:45:20|19652.82|19564.82|19640.35|19552.35|19652.82|19564.82|19639.35|19551.35|10
1739137530000|2025-02-09 21:45:30|19642.15|19554.15|19624|19536|19642.31|19554.31|19624|19536|10
1739137540000|2025-02-09 21:45:40|19615.98|19527.98|19606.79|19518.79|19615.98|19527.98|19604.9|19516.9|10
1739137550000|2025-02-09 21:45:50|19606.68|19518.68|19607.9|19519.9|19608.9|19520.9|19604.87|19516.87|10
1739137560000|2025-02-09 21:46:00|19607.04|19519.04|19606.73|19518.73|19607.04|19519.04|19599.78|19511.78|10
1739137570000|2025-02-09 21:46:10|19609.86|19521.86|19630.32|19542.32|19630.32|19542.32|19609.86|19521.86|10
1739137580000|2025-02-09 21:46:20|19630.43|19542.43|19623.52|19535.52|19632.89|19544.89|19620.96|19532.96|10
1739137590000|2025-02-09 21:46:30|19622.51|19534.51|19634.01|19546.01|19634.01|19546.01|19622.12|19534.12|10
1739137600000|2025-02-09 21:46:40|19636.11|19548.11|19638.52|19550.52|19638.85|19550.85|19636.11|19548.11|10
1739137610000|2025-02-09 21:46:50|19639.18|19551.18|19648.73|19560.73|19648.73|19560.73|19636.69|19548.69|10
1739137620000|2025-02-09 21:47:00|19648.29|19560.29|19673.53|19585.53|19673.53|19585.53|19648.29|19560.29|10
1739137630000|2025-02-09 21:47:10|19681.22|19593.22|19689.88|19601.88|19689.88|19601.88|19681.22|19593.22|10
1739137640000|2025-02-09 21:47:20|19687.47|19599.47|19700.34|19612.34|19700.34|19612.34|19687.47|19599.47|10
1739137650000|2025-02-09 21:47:30|19701.62|19613.62|19710.91|19622.91|19711.43|19623.43|19701.62|19613.62|10
1739137660000|2025-02-09 21:47:40|19708.97|19620.97|19708.12|19620.12|19712.57|19624.57|19708.12|19620.12|10
1739137670000|2025-02-09 21:47:50|19707.65|19619.65|19707.39|19619.39|19707.69|19619.69|19705.72|19617.72|10
1739137680000|2025-02-09 21:48:00|19706.48|19618.48|19692.79|19604.79|19706.48|19618.48|19692.79|19604.79|10
1739137690000|2025-02-09 21:48:10|19686.72|19598.72|19675.79|19587.79|19686.72|19598.72|19675.35|19587.35|10
1739137700000|2025-02-09 21:48:20|19675.39|19587.39|19660.64|19572.64|19675.39|19587.39|19660.64|19572.64|10
1739137710000|2025-02-09 21:48:30|19658.72|19570.72|19652.05|19564.05|19660.14|19572.14|19652.05|19564.05|10
1739137720000|2025-02-09 21:48:40|19652.43|19564.43|19640.22|19552.22|19652.43|19564.43|19640.22|19552.22|10
1739137730000|2025-02-09 21:48:50|19637.8|19549.8|19619.01|19531.01|19637.8|19549.8|19619.01|19531.01|10
1739137740000|2025-02-09 21:49:00|19615.14|19527.14|19597.9|19509.9|19615.14|19527.14|19597.9|19509.9|10
1739137750000|2025-02-09 21:49:10|19595.72|19507.72|19573.46|19485.46|19595.72|19507.72|19573.46|19485.46|10
1739137760000|2025-02-09 21:49:20|19573.13|19485.13|19564.63|19476.63|19576.6|19488.6|19564.63|19476.63|10
1739137770000|2025-02-09 21:49:30|19558.56|19470.56|19534.32|19446.32|19558.56|19470.56|19534.32|19446.32|10
1739137780000|2025-02-09 21:49:40|19525.06|19437.06|19532.39|19444.39|19532.39|19444.39|19524.74|19436.74|10
1739137790000|2025-02-09 21:49:50|19529.98|19441.98|19543.16|19455.16|19543.16|19455.16|19529.79|19441.79|10
1739137800000|2025-02-09 21:50:00|19542.64|19454.64|19567.46|19479.46|19567.46|19479.46|19542.64|19454.64|10
1739137810000|2025-02-09 21:50:10|19569.65|19481.65|19586.8|19498.8|19587.97|19499.97|19569.65|19481.65|10
1739137820000|2025-02-09 21:50:20|19586.48|19498.48|19586.03|19498.03|19595.12|19507.12|19585.93|19497.93|10
1739137830000|2025-02-09 21:50:30|19585.96|19497.96|19581.79|19493.79|19585.96|19497.96|19572.15|19484.15|10
1739137840000|2025-02-09 21:50:40|19583.17|19495.17|19584.54|19496.54|19587.16|19499.16|19582.47|19494.47|10
1739137850000|2025-02-09 21:50:50|19582.3|19494.3|19578.19|19490.19|19585.52|19497.52|19578.19|19490.19|10
1739137860000|2025-02-09 21:51:00|19578.04|19490.04|19574.65|19486.65|19578.04|19490.04|19570.47|19482.47|10
1739137870000|2025-02-09 21:51:10|19576.67|19488.67|19573.54|19485.54|19576.67|19488.67|19572.01|19484.01|10
1739137880000|2025-02-09 21:51:20|19572.86|19484.86|19571.59|19483.59|19573.67|19485.67|19568.37|19480.37|10
1739137890000|2025-02-09 21:51:30|19570.29|19482.29|19560.75|19472.75|19570.29|19482.29|19559.73|19471.73|10
1739137900000|2025-02-09 21:51:40|19561.18|19473.18|19560.77|19472.77|19563.46|19475.46|19560.77|19472.77|9
1739137910000|2025-02-09 21:51:50|19560.11|19472.11|19551.14|19463.14|19560.11|19472.11|19551.14|19463.14|10
1739137920000|2025-02-09 21:52:00|19551.6|19463.6|19549.81|19461.81|19551.74|19463.74|19546.79|19458.79|10
1739137930000|2025-02-09 21:52:10|19549.14|19461.14|19558.18|19470.18|19558.18|19470.18|19549.14|19461.14|10
1739137940000|2025-02-09 21:52:20|19558.94|19470.94|19571.79|19483.79|19571.79|19483.79|19558.94|19470.94|10
1739137950000|2025-02-09 21:52:30|19571.82|19483.82|19569.42|19481.42|19573.3|19485.3|19569.42|19481.42|10
1739137960000|2025-02-09 21:52:40|19569.1|19481.1|19562.83|19474.83|19569.1|19481.1|19562.83|19474.83|10
1739137970000|2025-02-09 21:52:50|19561.49|19473.49|19548.68|19460.68|19561.49|19473.49|19548.68|19460.68|10
1739137980000|2025-02-09 21:53:00|19548.03|19460.03|19548.46|19460.46|19548.46|19460.46|19544.22|19456.22|10
1739137990000|2025-02-09 21:53:10|19548.55|19460.55|19556.35|19468.35|19557.48|19469.48|19548.55|19460.55|10
1739138000000|2025-02-09 21:53:20|19555.06|19467.06|19544.36|19456.36|19555.06|19467.06|19544.36|19456.36|10
1739138010000|2025-02-09 21:53:30|19543.8|19455.8|19548.54|19460.54|19549.47|19461.47|19543.51|19455.51|10
1739138020000|2025-02-09 21:53:40|19548.13|19460.13|19542.64|19454.64|19548.13|19460.13|19542.64|19454.64|10
1739138030000|2025-02-09 21:53:50|19542.65|19454.65|19544.34|19456.34|19544.34|19456.34|19540.22|19452.22|10
1739138040000|2025-02-09 21:54:00|19544.58|19456.58|19543.11|19455.11|19544.59|19456.59|19543.01|19455.01|10
1739138050000|2025-02-09 21:54:10|19542.01|19454.01|19542.2|19454.2|19542.63|19454.63|19539.91|19451.91|10
1739138060000|2025-02-09 21:54:20|19543.1|19455.1|19557.79|19469.79|19557.79|19469.79|19543.1|19455.1|10
1739138070000|2025-02-09 21:54:30|19558.5|19470.5|19565.9|19477.9|19565.9|19477.9|19558.5|19470.5|10
1739138080000|2025-02-09 21:54:40|19565.8|19477.8|19569.64|19481.64|19571.47|19483.47|19565.37|19477.37|10
1739138090000|2025-02-09 21:54:50|19569.93|19481.93|19563.56|19475.56|19569.93|19481.93|19563.56|19475.56|10
1739138100000|2025-02-09 21:55:00|19559.39|19471.39|19554.28|19466.28|19559.39|19471.39|19552.4|19464.4|10
1739138110000|2025-02-09 21:55:10|19554.24|19466.24|19559.15|19471.15|19559.15|19471.15|19551.3|19463.3|10
1739138120000|2025-02-09 21:55:20|19560.74|19472.74|19572.49|19484.49|19572.49|19484.49|19560.74|19472.74|10
1739138130000|2025-02-09 21:55:30|19574.11|19486.11|19593.74|19505.74|19593.74|19505.74|19574.11|19486.11|10
1739138140000|2025-02-09 21:55:40|19596.9|19508.9|19609.84|19521.84|19609.84|19521.84|19596.9|19508.9|10
1739138150000|2025-02-09 21:55:50|19610.48|19522.48|19615.24|19527.24|19615.24|19527.24|19610.48|19522.48|10
1739138160000|2025-02-09 21:56:00|19617.55|19529.55|19613.91|19525.91|19617.84|19529.84|19613.59|19525.59|10
1739138170000|2025-02-09 21:56:10|19612.42|19524.42|19603.69|19515.69|19614.48|19526.48|19603.69|19515.69|10
1739138180000|2025-02-09 21:56:20|19602.39|19514.39|19590.64|19502.64|19602.39|19514.39|19590.64|19502.64|10
1739138190000|2025-02-09 21:56:30|19589.73|19501.73|19581.31|19493.31|19589.73|19501.73|19581.31|19493.31|10
1739138200000|2025-02-09 21:56:40|19580.55|19492.55|19578.78|19490.78|19580.55|19492.55|19577.41|19489.41|10
1739138210000|2025-02-09 21:56:50|19580.55|19492.55|19588.02|19500.02|19588.92|19500.92|19580.55|19492.55|10
1739138220000|2025-02-09 21:57:00|19588.37|19500.37|19595.44|19507.44|19595.44|19507.44|19588.37|19500.37|10
1739138230000|2025-02-09 21:57:10|19598.4|19510.4|19608|19520|19608|19520|19598.4|19510.4|10
1739138240000|2025-02-09 21:57:20|19617.08|19529.08|19640.78|19552.78|19640.78|19552.78|19617.08|19529.08|10
1739138250000|2025-02-09 21:57:30|19641.82|19553.82|19640.81|19552.81|19645.03|19557.03|19640.81|19552.81|9
1739138260000|2025-02-09 21:57:40|19640.32|19552.32|19645.86|19557.86|19645.86|19557.86|19640.32|19552.32|10
1739138270000|2025-02-09 21:57:50|19646.2|19558.2|19642.33|19554.33|19648.52|19560.52|19642.33|19554.33|10
1739138280000|2025-02-09 21:58:00|19642.26|19554.26|19649.17|19561.17|19649.17|19561.17|19641.62|19553.62|10
1739138290000|2025-02-09 21:58:10|19650.03|19562.03|19644.37|19556.37|19650.03|19562.03|19642.82|19554.82|10
1739138300000|2025-02-09 21:58:20|19645.87|19557.87|19648.11|19560.11|19648.11|19560.11|19642.55|19554.55|10
1739138310000|2025-02-09 21:58:30|19648.45|19560.45|19662.82|19574.82|19662.82|19574.82|19648.45|19560.45|10
1739138320000|2025-02-09 21:58:40|19661.5|19573.5|19668.95|19580.95|19668.95|19580.95|19661|19573|10
1739138330000|2025-02-09 21:58:50|19668.8|19580.8|19666.12|19578.12|19669.4|19581.4|19666.12|19578.12|10
1739138340000|2025-02-09 21:59:00|19665.69|19577.69|19658.76|19570.76|19665.69|19577.69|19658.76|19570.76|10
1739138350000|2025-02-09 21:59:10|19657.46|19569.46|19665.56|19577.56|19665.56|19577.56|19657.4|19569.4|10
1739138360000|2025-02-09 21:59:20|19665.94|19577.94|19668.87|19580.87|19669.6|19581.6|19665.94|19577.94|10
1739138370000|2025-02-09 21:59:30|19668.49|19580.49|19665.6|19577.6|19668.49|19580.49|19665.6|19577.6|10
1739138380000|2025-02-09 21:59:40|19663.64|19575.64|19658.64|19570.64|19663.64|19575.64|19658.53|19570.53|10
1739138390000|2025-02-09 21:59:50|19658.94|19570.94|19650.91|19562.91|19659.2|19571.2|19650.91|19562.91|10
1739138400000|2025-02-09 22:00:00|19649.07|19561.07|19631.89|19543.89|19649.07|19561.07|19631.89|19543.89|10
1739138410000|2025-02-09 22:00:10|19630.2|19542.2|19616.35|19528.35|19630.2|19542.2|19616.35|19528.35|10
1739138420000|2025-02-09 22:00:20|19616.75|19528.75|19607.19|19519.19|19616.75|19528.75|19607.19|19519.19|10
1739138430000|2025-02-09 22:00:30|19601.5|19513.5|19588.14|19500.14|19601.5|19513.5|19587|19499|10
1739138440000|2025-02-09 22:00:40|19588.44|19500.44|19574.95|19486.95|19588.61|19500.61|19574.95|19486.95|10
1739138450000|2025-02-09 22:00:50|19572.8|19484.8|19542.83|19454.83|19572.8|19484.8|19542.83|19454.83|10
1739138460000|2025-02-09 22:01:00|19541.7|19453.7|19550.1|19462.1|19550.1|19462.1|19539.17|19451.17|10
1739138470000|2025-02-09 22:01:10|19552.58|19464.58|19574.47|19486.47|19574.47|19486.47|19552.58|19464.58|10
1739138480000|2025-02-09 22:01:20|19577.45|19489.45|19611.14|19523.14|19611.14|19523.14|19577.45|19489.45|10
1739138490000|2025-02-09 22:01:30|19611.84|19523.84|19611.15|19523.15|19615.79|19527.79|19611.15|19523.15|10
1739138500000|2025-02-09 22:01:40|19610.43|19522.43|19610.75|19522.75|19613.18|19525.18|19610.37|19522.37|10
1739138510000|2025-02-09 22:01:50|19609.28|19521.28|19595.72|19507.72|19609.28|19521.28|19595.5|19507.5|10
1739138520000|2025-02-09 22:02:00|19595.29|19507.29|19596.77|19508.77|19597.57|19509.57|19594.19|19506.19|10
1739138530000|2025-02-09 22:02:10|19598.37|19510.37|19613.6|19525.6|19613.6|19525.6|19598.01|19510.01|10
1739138540000|2025-02-09 22:02:20|19615.67|19527.67|19615.55|19527.55|19618.74|19530.74|19615.55|19527.55|10
1739138550000|2025-02-09 22:02:30|19615.71|19527.71|19616.82|19536.82|19622.22|19537.88|19615.71|19527.71|11
1739138560000|2025-02-09 22:02:40|19617.8|19537.8|19622.5|19542.5|19622.63|19542.63|19617.8|19537.8|10
1739138570000|2025-02-09 22:02:50|19624.26|19544.26|19632.38|19552.38|19632.99|19552.99|19624.07|19544.07|10
1739138580000|2025-02-09 22:03:00|19623.25|19543.25|19607.67|19527.67|19623.44|19543.44|19607.67|19527.67|10
1739138590000|2025-02-09 22:03:10|19607|19527|19599.47|19519.47|19607|19527|19599.47|19519.47|10
1739138600000|2025-02-09 22:03:20|19598.44|19518.44|19588.56|19508.56|19598.44|19518.44|19588.56|19508.56|10
1739138610000|2025-02-09 22:03:30|19588|19508|19584.4|19504.4|19588|19508|19583.77|19503.77|10
1739138620000|2025-02-09 22:03:40|19586.51|19506.51|19599.05|19519.05|19599.05|19519.05|19586.51|19506.51|10
1739138630000|2025-02-09 22:03:50|19599.81|19519.81|19599.44|19519.44|19599.81|19519.81|19596.26|19516.26|10
1739138640000|2025-02-09 22:04:00|19599.99|19519.99|19593.2|19513.2|19601.52|19521.52|19593.2|19513.2|10
1739138650000|2025-02-09 22:04:10|19593.31|19513.31|19589.97|19509.97|19593.31|19513.31|19589.97|19509.97|10
1739138660000|2025-02-09 22:04:20|19588.65|19508.65|19588.59|19508.59|19589.72|19509.72|19587.9|19507.9|10
1739138670000|2025-02-09 22:04:30|19588.33|19508.33|19597.37|19517.37|19597.37|19517.37|19588.33|19508.33|10
1739138680000|2025-02-09 22:04:40|19598.61|19518.61|19594.63|19514.63|19600.47|19520.47|19593.44|19513.44|10
1739138690000|2025-02-09 22:04:50|19598.13|19518.13|19594.85|19514.85|19600.11|19520.11|19594.85|19514.85|10
1739138700000|2025-02-09 22:05:00|19594.22|19514.22|19590.13|19510.13|19594.22|19514.22|19590.13|19510.13|10
1739138710000|2025-02-09 22:05:10|19589.01|19509.01|19584.18|19504.18|19589.9|19509.9|19584.18|19504.18|10
1739138720000|2025-02-09 22:05:20|19583.58|19503.58|19571.01|19491.01|19583.58|19503.58|19571.01|19491.01|10
1739138730000|2025-02-09 22:05:30|19570.69|19490.69|19574.93|19494.93|19575.56|19495.56|19570.67|19490.67|10
1739138740000|2025-02-09 22:05:40|19574.6|19494.6|19567.89|19487.89|19574.6|19494.6|19567.89|19487.89|10
1739138750000|2025-02-09 22:05:50|19567.9|19487.9|19558.09|19478.09|19567.9|19487.9|19558.09|19478.09|10
1739138760000|2025-02-09 22:06:00|19558.61|19478.61|19559.23|19479.23|19559.89|19479.89|19558.61|19478.61|10
1739138770000|2025-02-09 22:06:10|19559.59|19479.59|19558.8|19478.8|19559.59|19479.59|19558.66|19478.66|10
1739138780000|2025-02-09 22:06:20|19558.93|19478.93|19566.83|19486.83|19566.83|19486.83|19558.93|19478.93|9
1739138790000|2025-02-09 22:06:30|19568.11|19488.11|19582|19502|19582.9|19502.9|19568.11|19488.11|10
1739138800000|2025-02-09 22:06:40|19582.11|19502.11|19589.87|19509.87|19589.87|19509.87|19582.11|19502.11|10
1739138810000|2025-02-09 22:06:50|19591.45|19511.45|19588.67|19508.67|19594.24|19514.24|19588.67|19508.67|10
1739138820000|2025-02-09 22:07:00|19588.32|19508.32|19592.86|19512.86|19594.46|19514.46|19588.32|19508.32|10
1739138830000|2025-02-09 22:07:10|19592.14|19512.14|19600.15|19520.15|19600.15|19520.15|19592.14|19512.14|10
1739138840000|2025-02-09 22:07:20|19599.32|19519.32|19607.89|19527.89|19607.89|19527.89|19599.03|19519.03|10
1739138850000|2025-02-09 22:07:30|19607.57|19527.57|19612.48|19532.48|19612.48|19532.48|19605.23|19525.23|10
1739138860000|2025-02-09 22:07:40|19613.24|19533.24|19613.75|19533.75|19614.78|19534.78|19612.84|19532.84|10
1739138870000|2025-02-09 22:07:50|19611.19|19531.19|19614.19|19534.19|19615.27|19535.27|19609.86|19529.86|10
1739138880000|2025-02-09 22:08:00|19612.28|19532.28|19614.37|19534.37|19616.12|19536.12|19612.28|19532.28|10
1739138890000|2025-02-09 22:08:10|19614.23|19534.23|19610.25|19530.25|19614.71|19534.71|19610.25|19530.25|10
1739138900000|2025-02-09 22:08:20|19610.12|19530.12|19606.51|19526.51|19610.33|19530.33|19606.51|19526.51|10
1739138910000|2025-02-09 22:08:30|19606.24|19526.24|19605.19|19525.19|19606.39|19526.39|19604.05|19524.05|10
1739138920000|2025-02-09 22:08:40|19604.52|19524.52|19602.96|19522.96|19604.77|19524.77|19602.89|19522.89|10
1739138930000|2025-02-09 22:08:50|19604.37|19524.37|19619.46|19539.46|19619.46|19539.46|19604.37|19524.37|10
1739138940000|2025-02-09 22:09:00|19619.14|19539.14|19619.97|19539.97|19619.97|19539.97|19618.16|19538.16|10
1739138950000|2025-02-09 22:09:10|19617.71|19537.71|19624.99|19544.99|19624.99|19544.99|19613.49|19533.49|10
1739138960000|2025-02-09 22:09:20|19626.06|19546.06|19629.77|19549.77|19629.88|19549.88|19626.06|19546.06|10
1739138970000|2025-02-09 22:09:30|19629.45|19549.45|19624.7|19544.7|19629.45|19549.45|19624.7|19544.7|10
1739138980000|2025-02-09 22:09:40|19624.34|19544.34|19624.63|19544.63|19624.84|19544.84|19623.04|19543.04|10
1739138990000|2025-02-09 22:09:50|19625.07|19545.07|19628.71|19548.71|19628.73|19548.73|19624.85|19544.85|10
1739139000000|2025-02-09 22:10:00|19629.31|19549.31|19623.69|19543.69|19630.13|19550.13|19623.52|19543.52|10
1739139010000|2025-02-09 22:10:10|19623.76|19543.76|19627.92|19547.92|19628.42|19548.42|19623.03|19543.03|10
1739139020000|2025-02-09 22:10:20|19626.15|19546.15|19632.51|19552.51|19632.51|19552.51|19625.92|19545.92|10
1739139030000|2025-02-09 22:10:30|19634.51|19554.51|19640.43|19560.43|19640.43|19560.43|19634.51|19554.51|10
1739139040000|2025-02-09 22:10:40|19640.57|19560.57|19640.73|19560.73|19641.31|19561.31|19638.21|19558.21|10
1739139050000|2025-02-09 22:10:50|19640.87|19560.87|19644.87|19564.87|19644.87|19564.87|19640.87|19560.87|10
1739139060000|2025-02-09 22:11:00|19644.94|19564.94|19657.05|19577.05|19657.05|19577.05|19644.05|19564.05|10
1739139070000|2025-02-09 22:11:10|19656.48|19576.48|19656.03|19576.03|19656.48|19576.48|19653.81|19573.81|9
1739139080000|2025-02-09 22:11:20|19656.22|19576.22|19661.02|19581.02|19661.02|19581.02|19656.22|19576.22|10
1739139090000|2025-02-09 22:11:30|19662.51|19582.51|19685.9|19605.9|19685.9|19605.9|19662.51|19582.51|10
1739139100000|2025-02-09 22:11:40|19687.88|19607.88|19712.61|19632.61|19712.61|19632.61|19687.88|19607.88|10
1739139110000|2025-02-09 22:11:50|19712.98|19632.98|19724.83|19644.83|19724.83|19644.83|19712.98|19632.98|10
1739139120000|2025-02-09 22:12:00|19725.04|19645.04|19716.02|19636.02|19725.04|19645.04|19715.25|19635.25|10
1739139130000|2025-02-09 22:12:10|19716.35|19636.35|19718.24|19638.24|19718.59|19638.59|19716.35|19636.35|10
1739139140000|2025-02-09 22:12:20|19717.79|19637.79|19716.48|19636.48|19722.76|19642.76|19716.48|19636.48|10
1739139150000|2025-02-09 22:12:30|19715.24|19635.24|19702.43|19622.43|19715.24|19635.24|19702.31|19622.31|10
1739139160000|2025-02-09 22:12:40|19704.18|19624.18|19689.23|19609.23|19704.18|19624.18|19689.23|19609.23|10
1739139170000|2025-02-09 22:12:50|19689.79|19609.79|19697.73|19617.73|19697.73|19617.73|19689.79|19609.79|10
1739139180000|2025-02-09 22:13:00|19699.83|19619.83|19714.23|19634.23|19714.23|19634.23|19699.83|19619.83|10
1739139190000|2025-02-09 22:13:10|19718.22|19638.22|19719.04|19639.04|19721.95|19641.95|19717.79|19637.79|10
1739139200000|2025-02-09 22:13:20|19719.46|19639.46|19716.27|19636.27|19719.46|19639.46|19716.27|19636.27|10
1739139210000|2025-02-09 22:13:30|19715.07|19635.07|19715.19|19635.19|19715.19|19635.19|19714.09|19634.09|10
1739139220000|2025-02-09 22:13:40|19715.31|19635.31|19715.31|19635.31|19716.73|19636.73|19714.72|19634.72|10
1739139230000|2025-02-09 22:13:50|19715.12|19635.12|19713.76|19633.76|19717.13|19637.13|19713.57|19633.57|10
1739139240000|2025-02-09 22:14:00|19714.4|19634.4|19716.56|19636.56|19716.56|19636.56|19714.4|19634.4|10
1739139250000|2025-02-09 22:14:10|19718.81|19638.81|19728.73|19648.73|19728.73|19648.73|19718.81|19638.81|10
1739139260000|2025-02-09 22:14:20|19730.45|19650.45|19727.97|19647.97|19731.22|19651.22|19727.97|19647.97|10
1739139270000|2025-02-09 22:14:30|19726.89|19646.89|19724.54|19644.54|19726.89|19646.89|19724.34|19644.34|10
1739139280000|2025-02-09 22:14:40|19724.73|19644.73|19725.39|19645.39|19725.61|19645.61|19724.35|19644.35|10
1739139290000|2025-02-09 22:14:50|19725.18|19645.18|19724.49|19644.49|19727.04|19647.04|19724.49|19644.49|10
1739139300000|2025-02-09 22:15:00|19724.23|19644.23|19710.22|19630.22|19724.23|19644.23|19710.22|19630.22|10
1739139310000|2025-02-09 22:15:10|19709.86|19629.86|19703.14|19623.14|19709.86|19629.86|19703.14|19623.14|10
1739139320000|2025-02-09 22:15:20|19698.69|19618.69|19698.12|19618.12|19698.69|19618.69|19697.98|19617.98|9
1739139330000|2025-02-09 22:15:30|19697.93|19617.93|19693.14|19613.14|19698.27|19618.27|19693.14|19613.14|10
1739139340000|2025-02-09 22:15:40|19687.78|19607.78|19679.9|19599.9|19687.78|19607.78|19679.58|19599.58|10
1739139350000|2025-02-09 22:15:50|19680.59|19600.59|19686.1|19606.1|19688.17|19608.17|19680.59|19600.59|10
1739139360000|2025-02-09 22:16:00|19685.25|19605.25|19672.08|19592.08|19685.64|19605.64|19671.93|19591.93|10
1739139370000|2025-02-09 22:16:10|19672.12|19592.12|19679.47|19599.47|19679.82|19599.82|19672.12|19592.12|9
1739139380000|2025-02-09 22:16:20|19679.16|19599.16|19681.93|19601.93|19682.42|19602.42|19679.16|19599.16|10
1739139390000|2025-02-09 22:16:30|19682.25|19602.25|19685.25|19605.25|19685.25|19605.25|19682.25|19602.25|10
1739139400000|2025-02-09 22:16:40|19685.44|19605.44|19686.25|19606.25|19687.06|19607.06|19685.44|19605.44|10
1739139410000|2025-02-09 22:16:50|19686.53|19606.53|19680.93|19600.93|19687.43|19607.43|19680.88|19600.88|10
1739139420000|2025-02-09 22:17:00|19681.31|19601.31|19686.32|19606.32|19686.32|19606.32|19681.31|19601.31|10
1739139430000|2025-02-09 22:17:10|19686.62|19606.62|19690.21|19610.21|19690.88|19610.88|19686.62|19606.62|10
1739139440000|2025-02-09 22:17:20|19690.17|19610.17|19692.63|19612.63|19692.63|19612.63|19688.79|19608.79|10
1739139450000|2025-02-09 22:17:30|19693.6|19613.6|19701.38|19621.38|19701.38|19621.38|19693.6|19613.6|10
1739139460000|2025-02-09 22:17:40|19701.68|19621.68|19700.59|19620.59|19702.56|19622.56|19700.59|19620.59|10
1739139470000|2025-02-09 22:17:50|19699.59|19619.59|19699.95|19619.95|19699.95|19619.95|19698.59|19618.59|10
1739139480000|2025-02-09 22:18:00|19700.1|19620.1|19695.79|19615.79|19700.21|19620.21|19695.79|19615.79|10
1739139490000|2025-02-09 22:18:10|19695.76|19615.76|19686.95|19606.95|19695.76|19615.76|19686.95|19606.95|10
1739139500000|2025-02-09 22:18:20|19685.92|19605.92|19680.1|19600.1|19687.95|19607.95|19680.1|19600.1|10
1739139510000|2025-02-09 22:18:30|19679.13|19599.13|19672.29|19592.29|19679.13|19599.13|19672.29|19592.29|10
1739139520000|2025-02-09 22:18:40|19672.38|19592.38|19676.92|19596.92|19676.92|19596.92|19672.38|19592.38|10
1739139530000|2025-02-09 22:18:50|19677.07|19597.07|19690.18|19610.18|19690.18|19610.18|19677.07|19597.07|10
1739139540000|2025-02-09 22:19:00|19690.66|19610.66|19695.04|19615.04|19695.17|19615.17|19690.66|19610.66|10
1739139550000|2025-02-09 22:19:10|19695.16|19615.16|19700.89|19620.89|19700.89|19620.89|19695.16|19615.16|10
1739139560000|2025-02-09 22:19:20|19701.14|19621.14|19700.84|19620.84|19701.55|19621.55|19700.55|19620.55|10
1739139570000|2025-02-09 22:19:30|19703.01|19623.01|19699.29|19619.29|19704.76|19624.76|19699.29|19619.29|10
1739139580000|2025-02-09 22:19:40|19699.37|19619.37|19699.83|19619.83|19701.21|19621.21|19699.37|19619.37|10
1739139590000|2025-02-09 22:19:50|19699.74|19619.74|19699.84|19619.84|19701.19|19621.19|19699.74|19619.74|10
1739139600000|2025-02-09 22:20:00|19699.03|19619.03|19700.03|19620.03|19700.03|19620.03|19698.14|19618.14|10
1739139610000|2025-02-09 22:20:10|19700.31|19620.31|19709.21|19629.21|19709.21|19629.21|19700.08|19620.08|10
1739139620000|2025-02-09 22:20:20|19709.18|19629.18|19713.25|19633.25|19713.25|19633.25|19709.18|19629.18|10
1739139630000|2025-02-09 22:20:30|19713.26|19633.26|19715.94|19635.94|19715.94|19635.94|19713.26|19633.26|9
1739139640000|2025-02-09 22:20:40|19716.14|19636.14|19724.79|19644.79|19724.79|19644.79|19716.14|19636.14|10
1739139650000|2025-02-09 22:20:50|19724.6|19644.6|19726.34|19646.34|19727.01|19647.01|19724.6|19644.6|10
1739139660000|2025-02-09 22:21:00|19726.16|19646.16|19722.87|19642.87|19726.22|19646.22|19722.87|19642.87|10
1739139670000|2025-02-09 22:21:10|19722.75|19642.75|19726.31|19646.31|19726.31|19646.31|19722.44|19642.44|10
1739139680000|2025-02-09 22:21:20|19727.62|19647.62|19736.24|19656.24|19736.24|19656.24|19727.62|19647.62|10
1739139690000|2025-02-09 22:21:30|19737.28|19657.28|19744.21|19664.21|19744.21|19664.21|19737.28|19657.28|10
1739139700000|2025-02-09 22:21:40|19744.98|19664.98|19759.36|19679.36|19759.36|19679.36|19744.98|19664.98|10
1739139710000|2025-02-09 22:21:50|19761.04|19681.04|19776.72|19696.72|19776.72|19696.72|19761.04|19681.04|10
1739139720000|2025-02-09 22:22:00|19777.07|19697.07|19782.04|19702.04|19782.04|19702.04|19777.07|19697.07|10
1739139730000|2025-02-09 22:22:10|19782.17|19702.17|19778.44|19698.44|19782.26|19702.26|19778.44|19698.44|10
1739139740000|2025-02-09 22:22:20|19778.28|19698.28|19783.94|19703.94|19783.94|19703.94|19777.78|19697.78|10
1739139750000|2025-02-09 22:22:30|19784.53|19704.53|19790.06|19710.06|19790.06|19710.06|19784.53|19704.53|10
1739139760000|2025-02-09 22:22:40|19790.07|19710.07|19805.66|19725.66|19805.66|19725.66|19790.07|19710.07|10
1739139770000|2025-02-09 22:22:50|19806.09|19726.09|19810.36|19730.36|19810.36|19730.36|19805.58|19725.58|10
1739139780000|2025-02-09 22:23:00|19811.64|19731.64|19812.16|19732.16|19818.4|19738.4|19811.27|19731.27|10
1739139790000|2025-02-09 22:23:10|19811.01|19731.01|19805.38|19725.38|19811.01|19731.01|19801.57|19721.57|10
1739139800000|2025-02-09 22:23:20|19804.75|19724.75|19805.69|19725.69|19805.69|19725.69|19802.71|19722.71|10
1739139810000|2025-02-09 22:23:30|19805.84|19725.84|19806.67|19726.67|19806.67|19726.67|19805.84|19725.84|10
1739139820000|2025-02-09 22:23:40|19808.9|19728.9|19810.41|19730.41|19810.41|19730.41|19808.9|19728.9|9
1739139830000|2025-02-09 22:23:50|19811.94|19731.94|19818.56|19738.56|19818.56|19738.56|19811.94|19731.94|10
1739139840000|2025-02-09 22:24:00|19819.14|19739.14|19824.78|19744.78|19825.99|19745.99|19819.14|19739.14|10
1739139850000|2025-02-09 22:24:10|19824.79|19744.79|19827.94|19747.94|19827.94|19747.94|19824.79|19744.79|10
1739139860000|2025-02-09 22:24:20|19826.17|19746.17|19812.22|19732.22|19826.17|19746.17|19812.22|19732.22|10
1739139870000|2025-02-09 22:24:30|19812.44|19732.44|19812.18|19732.18|19813.04|19733.04|19811.64|19731.64|9
1739139880000|2025-02-09 22:24:40|19812|19732|19809.05|19729.05|19812.53|19732.53|19809.05|19729.05|10
1739139890000|2025-02-09 22:24:50|19808.22|19728.22|19808.48|19728.48|19808.48|19728.48|19807.78|19727.78|9
1739139900000|2025-02-09 22:25:00|19808.73|19728.73|19802.17|19722.17|19809.38|19729.38|19802.17|19722.17|10
1739139910000|2025-02-09 22:25:10|19801.79|19721.79|19802.71|19722.71|19803.17|19723.17|19801.79|19721.79|10
1739139920000|2025-02-09 22:25:20|19802.56|19722.56|19797.8|19717.8|19802.56|19722.56|19797.8|19717.8|10
1739139930000|2025-02-09 22:25:30|19796.89|19716.89|19789.91|19709.91|19796.89|19716.89|19789.91|19709.91|10
1739139940000|2025-02-09 22:25:40|19789.66|19709.66|19784.74|19704.74|19789.66|19709.66|19784.43|19704.43|10
1739139950000|2025-02-09 22:25:50|19785.54|19705.54|19792.61|19712.61|19792.72|19712.72|19785.54|19705.54|10
1739139960000|2025-02-09 22:26:00|19793.82|19713.82|19795.86|19715.86|19795.93|19715.93|19793.57|19713.57|10
1739139970000|2025-02-09 22:26:10|19796.03|19716.03|19792.69|19712.69|19797.27|19717.27|19792.69|19712.69|10
1739139980000|2025-02-09 22:26:20|19792.86|19712.86|19789.83|19709.83|19793.12|19713.12|19789.05|19709.05|10
1739139990000|2025-02-09 22:26:30|19789.68|19709.68|19791.82|19711.82|19791.97|19711.97|19789.68|19709.68|10
1739140000000|2025-02-09 22:26:40|19791.85|19711.85|19793.52|19713.52|19793.52|19713.52|19790.21|19710.21|10
1739140010000|2025-02-09 22:26:50|19793.81|19713.81|19799.93|19719.93|19799.93|19719.93|19793.81|19713.81|10
1739140020000|2025-02-09 22:27:00|19800.3|19720.3|19809.51|19729.51|19809.51|19729.51|19800.3|19720.3|10
1739140030000|2025-02-09 22:27:10|19810.36|19730.36|19811.69|19731.69|19812.92|19732.92|19810.36|19730.36|10
1739140040000|2025-02-09 22:27:20|19811.42|19731.42|19811.84|19731.84|19811.84|19731.84|19811.33|19731.33|10
1739140050000|2025-02-09 22:27:30|19812.31|19732.31|19814.78|19734.78|19815.22|19735.22|19812.31|19732.31|10
1739140060000|2025-02-09 22:27:40|19814.73|19734.73|19809.3|19729.3|19814.73|19734.73|19809.3|19729.3|10
1739140070000|2025-02-09 22:27:50|19808.39|19728.39|19808.3|19728.3|19808.41|19728.41|19806.25|19726.25|10
1739140080000|2025-02-09 22:28:00|19808.32|19728.32|19808.54|19728.54|19808.65|19728.65|19807.65|19727.65|10
1739140090000|2025-02-09 22:28:10|19809.02|19729.02|19810.22|19730.22|19810.26|19730.26|19809.02|19729.02|9
1739140100000|2025-02-09 22:28:20|19810.16|19730.16|19812.27|19732.27|19812.27|19732.27|19810.14|19730.14|10
1739140110000|2025-02-09 22:28:30|19813.43|19733.43|19817.42|19737.42|19817.66|19737.66|19813.43|19733.43|10
1739140120000|2025-02-09 22:28:40|19817.54|19737.54|19819.73|19739.73|19820.1|19740.1|19817.54|19737.54|10
1739140130000|2025-02-09 22:28:50|19819.74|19739.74|19820.66|19740.66|19820.66|19740.66|19819.66|19739.66|9
1739140140000|2025-02-09 22:29:00|19820.74|19740.74|19820.77|19740.77|19821.23|19741.23|19820.74|19740.74|9
1739140150000|2025-02-09 22:29:10|19812.45|19732.45|19812.55|19732.55|19812.86|19732.86|19811.64|19731.64|10
1739140160000|2025-02-09 22:29:20|19812.68|19732.68|19817.03|19737.03|19817.12|19737.12|19812.68|19732.68|10
1739140170000|2025-02-09 22:29:30|19817.04|19737.04|19820|19740|19820|19740|19817.04|19737.04|9
1739140180000|2025-02-09 22:29:40|19820.06|19740.06|19819.96|19739.96|19820.36|19740.36|19819.96|19739.96|9
1739140190000|2025-02-09 22:29:50|19819.72|19739.72|19819.52|19739.52|19819.72|19739.72|19819.14|19739.14|10
1739140200000|2025-02-09 22:30:00|19819.67|19739.67|19820.52|19740.52|19820.7|19740.7|19819.67|19739.67|10
1739140210000|2025-02-09 22:30:10|19819.9|19739.9|19816.69|19736.69|19819.9|19739.9|19816.62|19736.62|9
1739140220000|2025-02-09 22:30:20|19816.98|19736.98|19830.56|19750.56|19830.56|19750.56|19816.41|19736.41|10
1739140230000|2025-02-09 22:30:30|19830.59|19750.59|19824.47|19744.47|19830.59|19750.59|19824.47|19744.47|10
1739140240000|2025-02-09 22:30:40|19824.23|19744.23|19818.33|19738.33|19824.41|19744.41|19818.33|19738.33|10
1739140250000|2025-02-09 22:30:50|19817.9|19737.9|19801.86|19721.86|19817.9|19737.9|19801.86|19721.86|10
1739140260000|2025-02-09 22:31:00|19797.03|19717.03|19784.1|19704.1|19797.03|19717.03|19784.1|19704.1|10
1739140270000|2025-02-09 22:31:10|19781.82|19701.82|19764.19|19684.19|19781.82|19701.82|19763.27|19683.27|10
1739140280000|2025-02-09 22:31:20|19765.76|19685.76|19781.55|19701.55|19781.55|19701.55|19765.76|19685.76|10
1739140290000|2025-02-09 22:31:30|19781.91|19701.91|19794.19|19714.19|19794.49|19714.49|19781.91|19701.91|10
1739140300000|2025-02-09 22:31:40|19794.11|19714.11|19787.9|19707.9|19797.06|19717.06|19787.9|19707.9|10
1739140310000|2025-02-09 22:31:50|19785.29|19705.29|19789.09|19709.09|19789.09|19709.09|19784.94|19704.94|9
1739140320000|2025-02-09 22:32:00|19790.61|19710.61|19796.3|19716.3|19796.3|19716.3|19790.61|19710.61|10
1739140330000|2025-02-09 22:32:10|19796.71|19716.71|19799.35|19719.35|19799.35|19719.35|19796.71|19716.71|10
1739140340000|2025-02-09 22:32:20|19799.77|19719.77|19794.29|19714.29|19800.06|19720.06|19794.29|19714.29|10
1739140350000|2025-02-09 22:32:30|19793.78|19713.78|19789.73|19709.73|19793.78|19713.78|19788.87|19708.87|10
1739140360000|2025-02-09 22:32:40|19790.22|19710.22|19792.91|19712.91|19792.91|19712.91|19789.34|19709.34|10
1739140370000|2025-02-09 22:32:50|19793.58|19713.58|19797.05|19717.05|19797.21|19717.21|19793.58|19713.58|10
1739140380000|2025-02-09 22:33:00|19797.06|19717.06|19799.74|19719.74|19799.74|19719.74|19796.19|19716.19|9
1739140390000|2025-02-09 22:33:10|19799.85|19719.85|19799.82|19719.82|19800.02|19720.02|19799.67|19719.67|10
1739140400000|2025-02-09 22:33:20|19799.94|19719.94|19799.88|19719.88|19799.94|19719.94|19799.4|19719.4|10
1739140410000|2025-02-09 22:33:30|19799.81|19719.81|19799.43|19719.43|19801.13|19721.13|19799.43|19719.43|10
1739140420000|2025-02-09 22:33:40|19800.23|19720.23|19800.97|19720.97|19801.61|19721.61|19800.23|19720.23|10
1739140430000|2025-02-09 22:33:50|19801.22|19721.22|19800.97|19720.97|19801.22|19721.22|19800.86|19720.86|8
1739140440000|2025-02-09 22:34:00|19800.78|19720.78|19799.8|19719.8|19800.78|19720.78|19799.8|19719.8|10
1739140450000|2025-02-09 22:34:10|19799.77|19719.77|19801.06|19721.06|19801.06|19721.06|19799.5|19719.5|10
1739140460000|2025-02-09 22:34:20|19800.83|19720.83|19805.19|19725.19|19805.19|19725.19|19800.83|19720.83|10
1739140470000|2025-02-09 22:34:30|19805.52|19725.52|19808.07|19728.07|19808.07|19728.07|19805.52|19725.52|10
1739140480000|2025-02-09 22:34:40|19807.55|19727.55|19807.81|19727.81|19808.65|19728.65|19807.15|19727.15|10
1739140490000|2025-02-09 22:34:50|19809.75|19729.75|19826.78|19746.78|19827.13|19747.13|19809.75|19729.75|10
1739140500000|2025-02-09 22:35:00|19827.1|19747.1|19829.55|19749.55|19829.55|19749.55|19827.1|19747.1|10
1739140510000|2025-02-09 22:35:10|19830.17|19750.17|19836.61|19756.61|19836.61|19756.61|19829.99|19749.99|10
1739140520000|2025-02-09 22:35:20|19837.41|19757.41|19839.86|19759.86|19840.18|19760.18|19837.41|19757.41|10
1739140530000|2025-02-09 22:35:30|19839.5|19759.5|19826.9|19746.9|19839.86|19759.86|19826.9|19746.9|10
1739140540000|2025-02-09 22:35:40|19826.59|19746.59|19822.35|19742.35|19826.59|19746.59|19821.19|19741.19|10
1739140550000|2025-02-09 22:35:50|19822.3|19742.3|19821.15|19741.15|19822.97|19742.97|19821.15|19741.15|10
1739140560000|2025-02-09 22:36:00|19818.87|19738.87|19822.5|19742.5|19822.5|19742.5|19817.05|19737.05|10
1739140570000|2025-02-09 22:36:10|19822.66|19742.66|19827.94|19747.94|19827.94|19747.94|19822.66|19742.66|10
1739140580000|2025-02-09 22:36:20|19828.22|19748.22|19831.71|19751.71|19831.71|19751.71|19828.22|19748.22|10
1739140590000|2025-02-09 22:36:30|19833.94|19753.94|19834.2|19754.2|19834.46|19754.46|19833.46|19753.46|10
1739140600000|2025-02-09 22:36:40|19834.59|19754.59|19839.77|19759.77|19839.77|19759.77|19834.41|19754.41|10
1739140610000|2025-02-09 22:36:50|19840.28|19760.28|19844.92|19764.92|19844.92|19764.92|19840.28|19760.28|9
1739140620000|2025-02-09 22:37:00|19845.1|19765.1|19841.75|19761.75|19845.1|19765.1|19841.75|19761.75|10
1739140630000|2025-02-09 22:37:10|19842.47|19762.47|19843.22|19763.22|19843.52|19763.52|19842.13|19762.13|10
1739140640000|2025-02-09 22:37:20|19843.06|19763.06|19843.35|19763.35|19843.35|19763.35|19842.78|19762.78|10
1739140650000|2025-02-09 22:37:30|19843.26|19763.26|19842.94|19762.94|19843.77|19763.77|19842.94|19762.94|10
1739140660000|2025-02-09 22:37:40|19842.76|19762.76|19841.52|19761.52|19842.76|19762.76|19841.44|19761.44|10
1739140670000|2025-02-09 22:37:50|19841.46|19761.46|19841.73|19761.73|19842.15|19762.15|19841.46|19761.46|9
1739140680000|2025-02-09 22:38:00|19841.59|19761.59|19840.43|19760.43|19841.59|19761.59|19840.43|19760.43|10
1739140690000|2025-02-09 22:38:10|19840.25|19760.25|19836|19756|19840.25|19760.25|19836|19756|10
1739140700000|2025-02-09 22:38:20|19834.86|19754.86|19834.97|19754.97|19835.12|19755.12|19833.9|19753.9|10
1739140710000|2025-02-09 22:38:30|19834.93|19754.93|19833.23|19753.23|19834.93|19754.93|19833.13|19753.13|10
1739140720000|2025-02-09 22:38:40|19833.53|19753.53|19839.05|19759.05|19839.05|19759.05|19833.53|19753.53|10
1739140730000|2025-02-09 22:38:50|19839.37|19759.37|19842.82|19762.82|19842.82|19762.82|19839.37|19759.37|10
1739140740000|2025-02-09 22:39:00|19843|19763|19845.01|19765.01|19845.01|19765.01|19843|19763|10
1739140750000|2025-02-09 22:39:10|19843.93|19763.93|19845.46|19765.46|19845.6|19765.6|19842.52|19762.52|10
1739140760000|2025-02-09 22:39:20|19846.75|19766.75|19853.66|19773.66|19853.66|19773.66|19846.75|19766.75|10
1739140770000|2025-02-09 22:39:30|19853.75|19773.75|19856.48|19776.48|19857.03|19777.03|19853.75|19773.75|10
1739140780000|2025-02-09 22:39:40|19856.07|19776.07|19857.28|19777.28|19857.33|19777.33|19855.95|19775.95|10
1739140790000|2025-02-09 22:39:50|19860.95|19780.95|19883.82|19803.82|19883.82|19803.82|19860.95|19780.95|10
1739140800000|2025-02-09 22:40:00|19883.87|19803.87|19885.37|19805.37|19885.37|19805.37|19879.97|19799.97|9
1739140810000|2025-02-09 22:40:10|19885.81|19805.81|19889.35|19809.35|19889.35|19809.35|19885.81|19805.81|10
1739140820000|2025-02-09 22:40:20|19889.56|19809.56|19892.59|19812.59|19892.59|19812.59|19889.56|19809.56|10
1739140830000|2025-02-09 22:40:30|19892.84|19812.84|19899.89|19819.89|19899.89|19819.89|19892.84|19812.84|10
1739140840000|2025-02-09 22:40:40|19904.09|19824.09|19922.08|19842.08|19922.08|19842.08|19904.09|19824.09|10
1739140850000|2025-02-09 22:40:50|19922.59|19842.59|19932.28|19852.28|19932.28|19852.28|19922.59|19842.59|10
1739140860000|2025-02-09 22:41:00|19934.11|19854.11|19970.82|19890.82|19970.82|19890.82|19934.11|19854.11|10
1739140870000|2025-02-09 22:41:10|19976.96|19896.96|19996.89|19916.89|19998.39|19918.39|19976.96|19896.96|10
1739140880000|2025-02-09 22:41:20|19996.96|19916.96|19995.57|19915.57|19996.96|19916.96|19992.77|19912.77|10
1739140890000|2025-02-09 22:41:30|19994.64|19914.64|19977.99|19897.99|19994.64|19914.64|19977.99|19897.99|10
1739140900000|2025-02-09 22:41:40|19977.4|19897.4|19975.54|19895.54|19977.4|19897.4|19975.02|19895.02|10
1739140910000|2025-02-09 22:41:50|19975.95|19895.95|19970.15|19890.15|19975.95|19895.95|19969.59|19889.59|10
1739140920000|2025-02-09 22:42:00|19970.28|19890.28|19982.25|19902.25|19982.25|19902.25|19969.41|19889.41|10
1739140930000|2025-02-09 22:42:10|19986.04|19906.04|19997.44|19917.44|19997.44|19917.44|19986.04|19906.04|10
1739140940000|2025-02-09 22:42:20|19998.49|19918.49|20000.17|19920.17|20000.17|19920.17|19998.49|19918.49|10
1739140950000|2025-02-09 22:42:30|19999.52|19919.52|20012.49|19932.49|20012.49|19932.49|19999.52|19919.52|10
1739140960000|2025-02-09 22:42:40|20013.57|19933.57|20028.27|19948.27|20028.27|19948.27|20013.57|19933.57|10
1739140970000|2025-02-09 22:42:50|20027.94|19947.94|20038.57|19958.57|20038.57|19958.57|20027.94|19947.94|10
1739140980000|2025-02-09 22:43:00|20038.89|19958.89|20043.55|19963.55|20043.55|19963.55|20038.58|19958.58|10
1739140990000|2025-02-09 22:43:10|20042.03|19962.03|20041.73|19961.73|20042.13|19962.13|20040.84|19960.84|10
1739141000000|2025-02-09 22:43:20|20042.01|19962.01|20043.37|19963.37|20043.37|19963.37|20041.53|19961.53|10
1739141010000|2025-02-09 22:43:30|20043.58|19963.58|20050.4|19970.4|20050.4|19970.4|20043.58|19963.58|8
1739141020000|2025-02-09 22:43:40|20051|19971|20054.46|19974.46|20054.86|19974.86|20051|19971|10
1739141030000|2025-02-09 22:43:50|20056.13|19976.13|20060.84|19980.84|20060.84|19980.84|20055.73|19975.73|10
1739141040000|2025-02-09 22:44:00|20060.78|19980.78|20060.46|19980.46|20061|19981|20060.25|19980.25|10
1739141050000|2025-02-09 22:44:10|20059.39|19979.39|20061|19981|20061|19981|20058.64|19978.64|10
1739141060000|2025-02-09 22:44:20|20057.31|19977.31|20057.49|19977.49|20057.73|19977.73|20057.2|19977.2|9
1739141070000|2025-02-09 22:44:30|20057.58|19977.58|20060.89|19980.89|20060.89|19980.89|20057.58|19977.58|10
1739141080000|2025-02-09 22:44:40|20063.43|19983.43|20067.74|19987.74|20067.74|19987.74|20063.43|19983.43|9
1739141090000|2025-02-09 22:44:50|20067.77|19987.77|20069.74|19989.74|20069.74|19989.74|20067.77|19987.77|9
1739141100000|2025-02-09 22:45:00|20069.81|19989.81|20072.28|19992.28|20072.66|19992.66|20069.81|19989.81|10
1739141110000|2025-02-09 22:45:10|20072.4|19992.4|20069.56|19989.56|20072.4|19992.4|20069.13|19989.13|10
1739141120000|2025-02-09 22:45:20|20068.81|19988.81|20073.08|19993.08|20073.08|19993.08|20068.48|19988.48|10
1739141130000|2025-02-09 22:45:30|20072.11|19992.11|20071.51|19991.51|20072.54|19992.54|20071.36|19991.36|10
1739141140000|2025-02-09 22:45:40|20071.81|19991.81|20071.97|19991.97|20073.16|19993.16|20069.32|19989.32|10
1739141150000|2025-02-09 22:45:50|20072.31|19992.31|20076.23|19996.23|20079.2|19999.2|20072.31|19992.31|10
1739141160000|2025-02-09 22:46:00|20076.61|19996.61|20072.82|19992.82|20076.61|19996.61|20072.82|19992.82|10
1739141170000|2025-02-09 22:46:10|20072.21|19992.21|20070.93|19990.93|20072.78|19992.78|20070.93|19990.93|10
1739141180000|2025-02-09 22:46:20|20070.68|19990.68|20065.98|19985.98|20070.68|19990.68|20065.98|19985.98|10
1739141190000|2025-02-09 22:46:30|20065.24|19985.24|20055.69|19975.69|20065.24|19985.24|20055.69|19975.69|10
1739141200000|2025-02-09 22:46:40|20055.77|19975.77|20039.17|19959.17|20055.77|19975.77|20039.17|19959.17|10
1739141210000|2025-02-09 22:46:50|20036.66|19956.66|20033.55|19953.55|20036.66|19956.66|20030.19|19950.19|10
1739141220000|2025-02-09 22:47:00|20033.82|19953.82|20033.35|19953.35|20033.82|19953.82|20032.94|19952.94|9
1739141230000|2025-02-09 22:47:10|20033.38|19953.38|20030.25|19950.25|20033.38|19953.38|20030.25|19950.25|10
1739141240000|2025-02-09 22:47:20|20029.51|19949.51|20024.69|19944.69|20029.51|19949.51|20024.69|19944.69|10
1739141250000|2025-02-09 22:47:30|20024.14|19944.14|20017.92|19937.92|20024.14|19944.14|20017.92|19937.92|10
1739141260000|2025-02-09 22:47:40|20017.23|19937.23|20010.87|19930.87|20017.23|19937.23|20010.84|19930.84|9
1739141270000|2025-02-09 22:47:50|20007.08|19927.08|20000.28|19920.28|20007.08|19927.08|20000.28|19920.28|10
1739141280000|2025-02-09 22:48:00|19999.58|19919.58|19998.96|19918.96|19999.58|19919.58|19998.06|19918.06|10
1739141290000|2025-02-09 22:48:10|19997.12|19917.12|19996.82|19916.82|19997.12|19917.12|19996.31|19916.31|10
1739141300000|2025-02-09 22:48:20|19996.56|19916.56|19995.39|19915.39|19996.56|19916.56|19994.97|19914.97|10
1739141310000|2025-02-09 22:48:30|19995.57|19915.57|19996.03|19916.03|19997|19917|19995.4|19915.4|9
1739141320000|2025-02-09 22:48:40|19995.65|19915.65|19978.95|19898.95|19999.28|19919.28|19978.95|19898.95|10
1739141330000|2025-02-09 22:48:50|19978.43|19898.43|19980.8|19900.8|19982.62|19902.62|19978.43|19898.43|10
1739141340000|2025-02-09 22:49:00|19980.58|19900.58|19971.58|19891.58|19980.58|19900.58|19971.58|19891.58|9
1739141350000|2025-02-09 22:49:10|19971.36|19891.36|19969.06|19889.06|19971.36|19891.36|19969.06|19889.06|10
1739141360000|2025-02-09 22:49:20|19967.67|19887.67|19968.67|19888.67|19971.4|19891.4|19967.67|19887.67|9
1739141370000|2025-02-09 22:49:30|19968.13|19888.13|19961.21|19881.21|19968.13|19888.13|19961.21|19881.21|10
1739141380000|2025-02-09 22:49:40|19959.09|19879.09|19951.62|19871.62|19959.09|19879.09|19951.53|19871.53|10
1739141390000|2025-02-09 22:49:50|19951.61|19871.61|19950.96|19870.96|19951.61|19871.61|19949.5|19869.5|10
1739141400000|2025-02-09 22:50:00|19950.87|19870.87|19949.82|19869.82|19950.87|19870.87|19949.25|19869.25|10
1739141410000|2025-02-09 22:50:10|19949.49|19869.49|19944.68|19864.68|19950.15|19870.15|19944.68|19864.68|10
1739141420000|2025-02-09 22:50:20|19944.59|19864.59|19941.9|19861.9|19944.62|19864.62|19940.84|19860.84|10
1739141430000|2025-02-09 22:50:30|19942.36|19862.36|19942.72|19862.72|19942.79|19862.79|19941.97|19861.97|10
1739141440000|2025-02-09 22:50:40|19940.87|19860.87|19939.39|19859.39|19940.87|19860.87|19939.35|19859.35|9
1739141450000|2025-02-09 22:50:50|19939.13|19859.13|19937.46|19857.46|19939.13|19859.13|19937.46|19857.46|9
1739141460000|2025-02-09 22:51:00|19937.26|19857.26|19935.73|19855.73|19937.26|19857.26|19935.15|19855.15|10
1739141470000|2025-02-09 22:51:10|19935.81|19855.81|19937.25|19857.25|19937.25|19857.25|19935.45|19855.45|10
1739141480000|2025-02-09 22:51:20|19937.15|19857.15|19939.25|19859.25|19939.27|19859.27|19937.15|19857.15|10
1739141490000|2025-02-09 22:51:30|19939.51|19859.51|19941.54|19861.54|19941.74|19861.74|19939.51|19859.51|10
1739141500000|2025-02-09 22:51:40|19941.55|19861.55|19947.92|19867.92|19947.92|19867.92|19941.55|19861.55|10
1739141510000|2025-02-09 22:51:50|19947.83|19867.83|19955.74|19875.74|19955.74|19875.74|19947.83|19867.83|10
1739141520000|2025-02-09 22:52:00|19956.05|19876.05|19956.42|19876.42|19957.75|19877.75|19955.01|19875.01|10
1739141530000|2025-02-09 22:52:10|19956.92|19876.92|19957.68|19877.68|19957.92|19877.92|19956.74|19876.74|10
1739141540000|2025-02-09 22:52:20|19957.73|19877.73|19968.93|19888.93|19968.93|19888.93|19957.73|19877.73|10
1739141550000|2025-02-09 22:52:30|19971.19|19891.19|20002.99|19922.99|20002.99|19922.99|19971.19|19891.19|10
1739141560000|2025-02-09 22:52:40|20005.21|19925.21|20008.47|19928.47|20013.97|19933.97|20005.21|19925.21|10
1739141570000|2025-02-09 22:52:50|20008.68|19928.68|19985.54|19905.54|20008.68|19928.68|19985.54|19905.54|10
1739141580000|2025-02-09 22:53:00|19983.74|19903.74|19966.14|19886.14|19983.74|19903.74|19966.14|19886.14|10
1739141590000|2025-02-09 22:53:10|19963.84|19883.84|19945.78|19865.78|19963.84|19883.84|19945.78|19865.78|10
1739141600000|2025-02-09 22:53:20|19945.15|19865.15|19942.9|19862.9|19945.63|19865.63|19942.9|19862.9|9
1739141610000|2025-02-09 22:53:30|19942.92|19862.92|19935.72|19855.72|19943.1|19863.1|19935.72|19855.72|10
1739141620000|2025-02-09 22:53:40|19935.32|19855.32|19934.34|19854.34|19936.05|19856.05|19934.24|19854.24|9
1739141630000|2025-02-09 22:53:50|19934.49|19854.49|19925.29|19845.29|19934.49|19854.49|19925.29|19845.29|10
1739141640000|2025-02-09 22:54:00|19924.31|19844.31|19899.93|19819.93|19924.31|19844.31|19899.93|19819.93|10
1739141650000|2025-02-09 22:54:10|19893.38|19813.38|19876.63|19796.63|19893.38|19813.38|19876.26|19796.26|10
1739141660000|2025-02-09 22:54:20|19876.96|19796.96|19904.13|19824.13|19904.13|19824.13|19876.96|19796.96|10
1739141670000|2025-02-09 22:54:30|19905.68|19825.68|19920.46|19840.46|19920.46|19840.46|19905.68|19825.68|10
1739141680000|2025-02-09 22:54:40|19921.07|19841.07|19939.87|19859.87|19939.87|19859.87|19921.07|19841.07|10
1739141690000|2025-02-09 22:54:50|19940.63|19860.63|19934.63|19854.63|19940.63|19860.63|19934.16|19854.16|10
1739141700000|2025-02-09 22:55:00|19934.42|19854.42|19926.95|19846.95|19934.42|19854.42|19926.95|19846.95|9
1739141710000|2025-02-09 22:55:10|19927.56|19847.56|19909.86|19829.86|19927.56|19847.56|19909.86|19829.86|10
1739141720000|2025-02-09 22:55:20|19911.23|19831.23|19924.54|19844.54|19924.54|19844.54|19910.37|19830.37|10
1739141730000|2025-02-09 22:55:30|19923.73|19843.73|19929.15|19849.15|19929.15|19849.15|19920.4|19840.4|10
1739141740000|2025-02-09 22:55:40|19930.68|19850.68|19926.69|19846.69|19938.43|19858.43|19926.69|19846.69|10
1739141750000|2025-02-09 22:55:50|19925.2|19845.2|19930.52|19850.52|19930.52|19850.52|19924.49|19844.49|10
1739141760000|2025-02-09 22:56:00|19932.38|19852.38|19927.04|19847.04|19932.84|19852.84|19924.05|19844.05|10
1739141770000|2025-02-09 22:56:10|19929.91|19849.91|19926.52|19846.52|19931.34|19851.34|19923.67|19843.67|10
1739141780000|2025-02-09 22:56:20|19927.71|19847.71|19932.28|19852.28|19933.9|19853.9|19927.71|19847.71|9
1739141790000|2025-02-09 22:56:30|19932.63|19852.63|19937.26|19857.26|19937.26|19857.26|19932.63|19852.63|10
1739141800000|2025-02-09 22:56:40|19939.27|19859.27|19943.15|19863.15|19943.71|19863.71|19939.27|19859.27|10
1739141810000|2025-02-09 22:56:50|19942.15|19862.15|19943.84|19863.84|19943.84|19863.84|19942.03|19862.03|10
1739141820000|2025-02-09 22:57:00|19944.63|19864.63|19940.34|19860.34|19944.82|19864.82|19938.96|19858.96|10
1739141830000|2025-02-09 22:57:10|19940.32|19860.32|19942.77|19862.77|19942.77|19862.77|19940.25|19860.25|9
1739141840000|2025-02-09 22:57:20|19943.38|19863.38|19943.14|19863.14|19947.12|19867.12|19943.14|19863.14|10
1739141850000|2025-02-09 22:57:30|19943.1|19863.1|19948.95|19868.95|19949.81|19869.81|19943.1|19863.1|10
1739141860000|2025-02-09 22:57:40|19948.72|19868.72|19946.73|19866.73|19949.41|19869.41|19946.69|19866.69|9
1739141870000|2025-02-09 22:57:50|19946.75|19866.75|19945.66|19865.66|19946.75|19866.75|19945.57|19865.57|10
1739141880000|2025-02-09 22:58:00|19945.52|19865.52|19942.75|19862.75|19945.52|19865.52|19942.75|19862.75|10
1739141890000|2025-02-09 22:58:10|19946.42|19866.42|19939.27|19859.27|19946.42|19866.42|19939.27|19859.27|10
1739141900000|2025-02-09 22:58:20|19938.66|19858.66|19936.89|19856.89|19939.05|19859.05|19936.89|19856.89|10
1739141910000|2025-02-09 22:58:30|19936.66|19856.66|19933.44|19853.44|19936.66|19856.66|19933.44|19853.44|10
1739141920000|2025-02-09 22:58:40|19932.67|19852.67|19934.12|19854.12|19934.42|19854.42|19932.27|19852.27|10
1739141930000|2025-02-09 22:58:50|19933.11|19853.11|19933.8|19853.8|19934.21|19854.21|19933.11|19853.11|9
1739141940000|2025-02-09 22:59:00|19933.94|19853.94|19928.65|19848.65|19933.94|19853.94|19928.65|19848.65|10
1739141950000|2025-02-09 22:59:10|19926.53|19846.53|19931.44|19851.44|19931.71|19851.71|19925.96|19845.96|10
1739141960000|2025-02-09 22:59:20|19932.64|19852.64|19939.19|19859.19|19940.69|19860.69|19932.64|19852.64|10
1739141970000|2025-02-09 22:59:30|19940.16|19860.16|19945.56|19865.56|19945.56|19865.56|19939.87|19859.87|10
1739141980000|2025-02-09 22:59:40|19945.52|19865.52|19945.67|19865.67|19949.46|19869.46|19944.78|19864.78|10
1739141990000|2025-02-09 22:59:50|19940.22|19860.22|19929.57|19849.57|19940.22|19860.22|19929.57|19849.57|10
1739142020000|2025-02-09 23:00:20|19934.44|19854.44|19934.04|19854.04|19935.34|19855.34|19934.04|19854.04|5
1739142030000|2025-02-09 23:00:30|19934|19854|19929.35|19849.35|19934.31|19854.31|19929.35|19849.35|10
1739142040000|2025-02-09 23:00:40|19928.35|19848.35|19913.54|19833.54|19928.35|19848.35|19912.54|19832.54|10
1739142050000|2025-02-09 23:00:50|19913.99|19833.99|19898.44|19818.44|19913.99|19833.99|19898.44|19818.44|10
1739142060000|2025-02-09 23:01:00|19899.8|19819.8|19900.41|19820.41|19902.45|19822.45|19899.66|19819.66|10
1739142070000|2025-02-09 23:01:10|19899.75|19819.75|19890.84|19810.84|19899.75|19819.75|19890.84|19810.84|10
1739142080000|2025-02-09 23:01:20|19890.16|19810.16|19888.7|19808.7|19890.16|19810.16|19886.28|19806.28|10
1739142090000|2025-02-09 23:01:30|19888.93|19808.93|19890.72|19810.72|19890.72|19810.72|19887.06|19807.06|10
1739142100000|2025-02-09 23:01:40|19891.39|19811.39|19894.69|19814.69|19894.69|19814.69|19890.52|19810.52|10
1739142110000|2025-02-09 23:01:50|19893.86|19813.86|19896.41|19816.41|19896.41|19816.41|19892.46|19812.46|10
1739142120000|2025-02-09 23:02:00|19896.34|19816.34|19909.57|19829.57|19909.57|19829.57|19896.34|19816.34|10
1739142130000|2025-02-09 23:02:10|19908.51|19828.51|19905.18|19825.18|19912.55|19832.55|19904.45|19824.45|10
1739142140000|2025-02-09 23:02:20|19906.6|19826.6|19907.14|19827.14|19907.39|19827.39|19906.27|19826.27|10
1739142150000|2025-02-09 23:02:30|19907.99|19827.99|19906.8|19826.8|19908.78|19828.78|19906.44|19826.44|10
1739142160000|2025-02-09 23:02:40|19906.44|19826.44|19904.64|19824.64|19906.44|19826.44|19904.18|19824.18|10
1739142170000|2025-02-09 23:02:50|19905.44|19825.44|19911.66|19831.66|19912.13|19832.13|19905.42|19825.42|10
1739142180000|2025-02-09 23:03:00|19911.42|19831.42|19912.88|19832.88|19912.99|19832.99|19909.48|19829.48|10
1739142190000|2025-02-09 23:03:10|19914.16|19834.16|19915.04|19835.04|19916.36|19836.36|19914.16|19834.16|10
1739142200000|2025-02-09 23:03:20|19917.21|19837.21|19919.56|19839.56|19920.92|19840.92|19917.21|19837.21|10
1739142210000|2025-02-09 23:03:30|19918.75|19838.75|19920.93|19840.93|19920.93|19840.93|19917.39|19837.39|10
1739142220000|2025-02-09 23:03:40|19921.06|19841.06|19929.45|19849.45|19929.45|19849.45|19921.06|19841.06|10
1739142230000|2025-02-09 23:03:50|19930.02|19850.02|19929.51|19849.51|19931.52|19851.52|19928.31|19848.31|10
1739142240000|2025-02-09 23:04:00|19930.94|19850.94|19928.31|19848.31|19930.94|19850.94|19925.5|19845.5|10
1739142250000|2025-02-09 23:04:10|19929.76|19849.76|19927.57|19847.57|19931.39|19851.39|19927.57|19847.57|10
1739142260000|2025-02-09 23:04:20|19926.82|19846.82|19929.15|19849.15|19932.16|19852.16|19926.57|19846.57|10
1739142270000|2025-02-09 23:04:30|19936.71|19856.71|19934.94|19854.94|19937.59|19857.59|19933.58|19853.58|10
1739142280000|2025-02-09 23:04:40|19934.77|19854.77|19933.26|19853.26|19935.34|19855.34|19933.26|19853.26|10
1739142290000|2025-02-09 23:04:50|19932.23|19852.23|19928.6|19848.6|19932.23|19852.23|19928.6|19848.6|10
1739142300000|2025-02-09 23:05:00|19928.82|19848.82|19923.87|19843.87|19928.82|19848.82|19923.48|19843.48|10
1739142310000|2025-02-09 23:05:10|19924.15|19844.15|19917.33|19837.33|19924.15|19844.15|19917.33|19837.33|10
1739142320000|2025-02-09 23:05:20|19916.24|19836.24|19913.77|19833.77|19916.24|19836.24|19913.77|19833.77|10
1739142330000|2025-02-09 23:05:30|19914.77|19834.77|19914.95|19834.95|19915.14|19835.14|19911.43|19831.43|10
1739142340000|2025-02-09 23:05:40|19915.48|19835.48|19918.04|19838.04|19918.07|19838.07|19915.48|19835.48|10
1739142350000|2025-02-09 23:05:50|19917.53|19837.53|19917.1|19837.1|19917.53|19837.53|19915.92|19835.92|10
1739142360000|2025-02-09 23:06:00|19917.39|19837.39|19917.86|19837.86|19918.37|19838.37|19916.76|19836.76|10
1739142370000|2025-02-09 23:06:10|19917.97|19837.97|19913.44|19833.44|19917.97|19837.97|19913.44|19833.44|10
1739142380000|2025-02-09 23:06:20|19913.77|19833.77|19917.65|19837.65|19917.65|19837.65|19912.89|19832.89|10
1739142390000|2025-02-09 23:06:30|19920.6|19840.6|19923.63|19843.63|19923.63|19843.63|19920.6|19840.6|10
1739142400000|2025-02-09 23:06:40|19924.84|19844.84|19932.42|19852.42|19932.42|19852.42|19924.84|19844.84|10
1739142410000|2025-02-09 23:06:50|19932.52|19852.52|19933.45|19853.45|19933.63|19853.63|19932.52|19852.52|10
1739142420000|2025-02-09 23:07:00|19933.34|19853.34|19932.28|19852.28|19933.37|19853.37|19932.24|19852.24|10
1739142430000|2025-02-09 23:07:10|19931.71|19851.71|19934.43|19854.43|19934.6|19854.6|19931.18|19851.18|10
1739142440000|2025-02-09 23:07:20|19934.86|19854.86|19938.78|19858.78|19938.78|19858.78|19934.86|19854.86|10
1739142450000|2025-02-09 23:07:30|19939.38|19859.38|19942.28|19862.28|19942.29|19862.29|19938.22|19858.22|10
1739142460000|2025-02-09 23:07:40|19941.64|19861.64|19948.37|19868.37|19948.58|19868.58|19941.37|19861.37|10
1739142470000|2025-02-09 23:07:50|19948.44|19868.44|19948.84|19868.84|19949.48|19869.48|19948.44|19868.44|10
1739142480000|2025-02-09 23:08:00|19949.03|19869.03|19948.09|19868.09|19949.03|19869.03|19947.58|19867.58|10
1739142490000|2025-02-09 23:08:10|19948.18|19868.18|19947.19|19867.19|19948.56|19868.56|19947.19|19867.19|10
1739142500000|2025-02-09 23:08:20|19946.89|19866.89|19946.79|19866.79|19946.95|19866.95|19946.41|19866.41|9
1739142510000|2025-02-09 23:08:30|19946.74|19866.74|19947.22|19867.22|19947.41|19867.41|19944.89|19864.89|10
1739142520000|2025-02-09 23:08:40|19948.04|19868.04|19946.32|19866.32|19948.05|19868.05|19946.32|19866.32|10
1739142530000|2025-02-09 23:08:50|19946.11|19866.11|19933.46|19853.46|19946.11|19866.11|19933.46|19853.46|10
1739142540000|2025-02-09 23:09:00|19932.33|19852.33|19934.88|19854.88|19934.88|19854.88|19932.3|19852.3|10
1739142550000|2025-02-09 23:09:10|19932.78|19852.78|19934.44|19854.44|19936.3|19856.3|19932.78|19852.78|10
1739142560000|2025-02-09 23:09:20|19934.2|19854.2|19927.15|19847.15|19934.2|19854.2|19926.44|19846.44|10
1739142570000|2025-02-09 23:09:30|19927.37|19847.37|19928.25|19848.25|19929.1|19849.1|19926.6|19846.6|10
1739142580000|2025-02-09 23:09:40|19928.62|19848.62|19929.27|19849.27|19931.4|19851.4|19928.62|19848.62|10
1739142590000|2025-02-09 23:09:50|19926.56|19846.56|19927.63|19847.63|19927.63|19847.63|19926.09|19846.09|10
1739142600000|2025-02-09 23:10:00|19928.27|19848.27|19929.67|19849.67|19929.67|19849.67|19928.07|19848.07|10
1739142610000|2025-02-09 23:10:10|19930.75|19850.75|19936.24|19856.24|19936.24|19856.24|19930.75|19850.75|10
1739142620000|2025-02-09 23:10:20|19936.36|19856.36|19941.25|19861.25|19941.25|19861.25|19936.36|19856.36|10
1739142630000|2025-02-09 23:10:30|19941.17|19861.17|19948.24|19868.24|19950.98|19870.98|19941.17|19861.17|10
1739142640000|2025-02-09 23:10:40|19947.57|19867.57|19945|19865|19947.57|19867.57|19942.76|19862.76|10
1739142650000|2025-02-09 23:10:50|19945.99|19865.99|19951.62|19871.62|19951.62|19871.62|19945.99|19865.99|10
1739142660000|2025-02-09 23:11:00|19951.93|19871.93|19953.59|19873.59|19953.59|19873.59|19951.93|19871.93|10
1739142670000|2025-02-09 23:11:10|19953.76|19873.76|19951.11|19871.11|19953.76|19873.76|19951.11|19871.11|10
1739142680000|2025-02-09 23:11:20|19951.32|19871.32|19953.98|19873.98|19955.17|19875.17|19951.32|19871.32|10
1739142690000|2025-02-09 23:11:30|19953.7|19873.7|19953.84|19873.84|19954.38|19874.38|19953.33|19873.33|10
1739142700000|2025-02-09 23:11:40|19954.09|19874.09|19954.42|19874.42|19954.72|19874.72|19953.96|19873.96|10
1739142710000|2025-02-09 23:11:50|19954.6|19874.6|19955.59|19875.59|19955.59|19875.59|19954.38|19874.38|10
1739142720000|2025-02-09 23:12:00|19954.68|19874.68|19956.79|19876.79|19957.41|19877.41|19953.72|19873.72|10
1739142730000|2025-02-09 23:12:10|19956.66|19876.66|19958.54|19878.54|19959.26|19879.26|19956.13|19876.13|10
1739142740000|2025-02-09 23:12:20|19958.1|19878.1|19963.49|19883.49|19963.49|19883.49|19958.1|19878.1|10
1739142750000|2025-02-09 23:12:30|19963.95|19883.95|19971.17|19891.17|19971.17|19891.17|19963.11|19883.11|10
1739142760000|2025-02-09 23:12:40|19971.43|19891.43|19969.78|19889.78|19971.93|19891.93|19969.78|19889.78|10
1739142770000|2025-02-09 23:12:50|19970.43|19890.43|19967.44|19887.44|19970.86|19890.86|19967.44|19887.44|10
1739142780000|2025-02-09 23:13:00|19967.07|19887.07|19963.03|19883.03|19967.07|19887.07|19961.41|19881.41|10
1739142790000|2025-02-09 23:13:10|19963.38|19883.38|19965.71|19885.71|19965.77|19885.77|19963.38|19883.38|9
1739142800000|2025-02-09 23:13:20|19966.01|19886.01|19960.76|19880.76|19966.01|19886.01|19960.76|19880.76|10
1739142810000|2025-02-09 23:13:30|19961.56|19881.56|19959.49|19879.49|19961.56|19881.56|19959.28|19879.28|10
1739142820000|2025-02-09 23:13:40|19959.25|19879.25|19960.03|19880.03|19960.55|19880.55|19959.25|19879.25|10
1739142830000|2025-02-09 23:13:50|19960|19880|19959.93|19879.93|19960.47|19880.47|19959.79|19879.79|9
1739142840000|2025-02-09 23:14:00|19960.24|19880.24|19960.52|19880.52|19960.87|19880.87|19960.16|19880.16|10
1739142850000|2025-02-09 23:14:10|19961.07|19881.07|19958.72|19878.72|19961.07|19881.07|19958.72|19878.72|10
1739142860000|2025-02-09 23:14:20|19959.26|19879.26|19960.37|19880.37|19960.37|19880.37|19958.78|19878.78|10
1739142870000|2025-02-09 23:14:30|19960.48|19880.48|19961.13|19881.13|19961.26|19881.26|19960.48|19880.48|9
1739142880000|2025-02-09 23:14:40|19961.41|19881.41|19961.14|19881.14|19962.4|19882.4|19961.14|19881.14|10
1739142890000|2025-02-09 23:14:50|19960.58|19880.58|19958.92|19878.92|19960.58|19880.58|19958.92|19878.92|10
1739142900000|2025-02-09 23:15:00|19959.6|19879.6|19959.43|19879.43|19960.32|19880.32|19958.95|19878.95|10
1739142910000|2025-02-09 23:15:10|19959.44|19879.44|19958.67|19878.67|19959.51|19879.51|19958.67|19878.67|10
1739142920000|2025-02-09 23:15:20|19958.38|19878.38|19955.3|19875.3|19958.38|19878.38|19954.67|19874.67|9
1739142930000|2025-02-09 23:15:30|19955.22|19875.22|19953.61|19873.61|19955.75|19875.75|19953.61|19873.61|9
1739142940000|2025-02-09 23:15:40|19953.74|19873.74|19953.79|19873.79|19954.19|19874.19|19953.74|19873.74|10
1739142950000|2025-02-09 23:15:50|19953.96|19873.96|19957.22|19877.22|19957.22|19877.22|19953.96|19873.96|10
1739142960000|2025-02-09 23:16:00|19957.33|19877.33|19959.59|19879.59|19959.59|19879.59|19957.3|19877.3|10
1739142970000|2025-02-09 23:16:10|19959.33|19879.33|19961.29|19881.29|19961.47|19881.47|19959.33|19879.33|10
1739142980000|2025-02-09 23:16:20|19960.99|19880.99|19967.42|19887.42|19968.25|19888.25|19960.99|19880.99|10
1739142990000|2025-02-09 23:16:30|19967.16|19887.16|19967.68|19887.68|19967.7|19887.7|19967.16|19887.16|10
1739143000000|2025-02-09 23:16:40|19967.63|19887.63|19966.74|19886.74|19967.66|19887.66|19966.59|19886.59|9
1739143010000|2025-02-09 23:16:50|19966.92|19886.92|19969.08|19889.08|19969.08|19889.08|19966.92|19886.92|9
1739143020000|2025-02-09 23:17:00|19970.36|19890.36|19969.47|19889.47|19970.36|19890.36|19967.36|19887.36|10
1739143030000|2025-02-09 23:17:10|19970.41|19890.41|19975.08|19895.08|19975.08|19895.08|19970.41|19890.41|10
1739143040000|2025-02-09 23:17:20|19976.41|19896.41|19981.59|19901.59|19981.59|19901.59|19976.41|19896.41|10
1739143050000|2025-02-09 23:17:30|19981.56|19901.56|19989.88|19909.88|19989.88|19909.88|19981.56|19901.56|10
1739143060000|2025-02-09 23:17:40|19990.32|19910.32|19989.23|19909.23|19991.34|19911.34|19989.2|19909.2|10
1739143070000|2025-02-09 23:17:50|19992.45|19912.45|19994.82|19914.82|19995.15|19915.15|19991.71|19911.71|10
1739143080000|2025-02-09 23:18:00|19994.79|19914.79|19992.81|19912.81|19995.38|19915.38|19992.81|19912.81|10
1739143090000|2025-02-09 23:18:10|19992.94|19912.94|19993.23|19913.23|19993.23|19913.23|19992.63|19912.63|10
1739143100000|2025-02-09 23:18:20|19993.2|19913.2|19993.55|19913.55|19993.9|19913.9|19993.2|19913.2|9
1739143110000|2025-02-09 23:18:30|19993.98|19913.98|19994.77|19914.77|19995.47|19915.47|19993.98|19913.98|10
1739143120000|2025-02-09 23:18:40|19994.6|19914.6|19991.69|19911.69|19994.6|19914.6|19991.69|19911.69|10
1739143130000|2025-02-09 23:18:50|19991.62|19911.62|19992.73|19912.73|19992.73|19912.73|19991.12|19911.12|10
1739143140000|2025-02-09 23:19:00|19992.78|19912.78|19990.29|19910.29|19993.29|19913.29|19988.36|19908.36|10
1739143150000|2025-02-09 23:19:10|19990.17|19910.17|19991.1|19911.1|19991.15|19911.15|19989.65|19909.65|10
1739143160000|2025-02-09 23:19:20|19991|19911|19989.53|19909.53|19991|19911|19989.53|19909.53|10
1739143170000|2025-02-09 23:19:30|19988.33|19908.33|19986.84|19906.84|19988.33|19908.33|19986.84|19906.84|9
1739143180000|2025-02-09 23:19:40|19985.88|19905.88|19985.95|19905.95|19986.57|19906.57|19985.49|19905.49|10
1739143190000|2025-02-09 23:19:50|19986.25|19906.25|19985.89|19905.89|19986.66|19906.66|19985.89|19905.89|9
1739143200000|2025-02-09 23:20:00|19985.53|19905.53|19985.78|19905.78|19988.17|19908.17|19985.53|19905.53|10
1739143210000|2025-02-09 23:20:10|19985.47|19905.47|19985.45|19905.45|19985.47|19905.47|19985.22|19905.22|10
1739143220000|2025-02-09 23:20:20|19985.43|19905.43|19978.17|19898.17|19985.48|19905.48|19978.14|19898.14|10
1739143230000|2025-02-09 23:20:30|19978|19898|19976.62|19896.62|19978.24|19898.24|19976.26|19896.26|9
1739143240000|2025-02-09 23:20:40|19975.81|19895.81|19973.09|19893.09|19975.81|19895.81|19973.09|19893.09|10
1739143250000|2025-02-09 23:20:50|19972.95|19892.95|19965.54|19885.54|19972.95|19892.95|19964.77|19884.77|10
1739143260000|2025-02-09 23:21:00|19966.54|19886.54|19961.36|19881.36|19966.54|19886.54|19960.54|19880.54|10
1739143270000|2025-02-09 23:21:10|19961.48|19881.48|19960.71|19880.71|19962.47|19882.47|19960.44|19880.44|9
1739143280000|2025-02-09 23:21:20|19960.7|19880.7|19964.34|19884.34|19964.36|19884.36|19960.7|19880.7|10
1739143290000|2025-02-09 23:21:30|19964.5|19884.5|19967.3|19887.3|19967.3|19887.3|19964.5|19884.5|9
1739143300000|2025-02-09 23:21:40|19971.91|19891.91|19973.49|19893.49|19974.36|19894.36|19971.91|19891.91|10
1739143310000|2025-02-09 23:21:50|19973.4|19893.4|19969.69|19889.69|19973.4|19893.4|19969.69|19889.69|10
1739143320000|2025-02-09 23:22:00|19969.29|19889.29|19965.87|19885.87|19969.29|19889.29|19965.87|19885.87|10
1739143330000|2025-02-09 23:22:10|19965.61|19885.61|19963.54|19883.54|19965.61|19885.61|19963.54|19883.54|10
1739143340000|2025-02-09 23:22:20|19963.45|19883.45|19960.79|19880.79|19963.72|19883.72|19958.9|19878.9|9
1739143350000|2025-02-09 23:22:30|19961.11|19881.11|19963.81|19883.81|19963.81|19883.81|19961.07|19881.07|10
1739143360000|2025-02-09 23:22:40|19963.71|19883.71|19964.25|19884.25|19964.33|19884.33|19963.1|19883.1|10
1739143370000|2025-02-09 23:22:50|19964.14|19884.14|19962.81|19882.81|19964.15|19884.15|19962.81|19882.81|10
1739143380000|2025-02-09 23:23:00|19962.79|19882.79|19964.47|19884.47|19964.5|19884.5|19962.78|19882.78|10
1739143390000|2025-02-09 23:23:10|19964.49|19884.49|19961.91|19881.91|19964.6|19884.6|19961.91|19881.91|10
1739143400000|2025-02-09 23:23:20|19961.61|19881.61|19957.81|19877.81|19961.61|19881.61|19957.79|19877.79|9
1739143410000|2025-02-09 23:23:30|19957.8|19877.8|19955.8|19875.8|19957.81|19877.81|19955.8|19875.8|7
1739143420000|2025-02-09 23:23:40|19955.7|19875.7|19952.34|19872.34|19955.7|19875.7|19951.81|19871.81|10
1739143430000|2025-02-09 23:23:50|19952.07|19872.07|19952.62|19872.62|19952.62|19872.62|19951.82|19871.82|10
1739143440000|2025-02-09 23:24:00|19952.85|19872.85|19956.56|19876.56|19956.56|19876.56|19952.85|19872.85|9
1739143450000|2025-02-09 23:24:10|19956.88|19876.88|19957.98|19877.98|19957.98|19877.98|19956.88|19876.88|10
1739143460000|2025-02-09 23:24:20|19958.22|19878.22|19958.43|19878.43|19958.61|19878.61|19957.9|19877.9|10
1739143470000|2025-02-09 23:24:30|19958.41|19878.41|19957.67|19877.67|19958.41|19878.41|19957.6|19877.6|10
1739143480000|2025-02-09 23:24:40|19957.62|19877.62|19957.51|19877.51|19958.03|19878.03|19957.38|19877.38|10
1739143490000|2025-02-09 23:24:50|19957.66|19877.66|19959.32|19879.32|19959.32|19879.32|19957.66|19877.66|9
1739143500000|2025-02-09 23:25:00|19959.4|19879.4|19959.35|19879.35|19959.5|19879.5|19959.29|19879.29|9
1739143510000|2025-02-09 23:25:10|19959.4|19879.4|19952.27|19872.27|19959.4|19879.4|19952.27|19872.27|9
1739143520000|2025-02-09 23:25:20|19951.67|19871.67|19949.51|19869.51|19951.67|19871.67|19949.23|19869.23|10
1739143530000|2025-02-09 23:25:30|19949.68|19869.68|19947.93|19867.93|19949.93|19869.93|19947.8|19867.8|10
1739143540000|2025-02-09 23:25:40|19946.82|19866.82|19946.81|19866.81|19947.07|19867.07|19945.7|19865.7|10
1739143550000|2025-02-09 23:25:50|19946.75|19866.75|19947.12|19867.12|19947.12|19867.12|19946.43|19866.43|10
1739143560000|2025-02-09 23:26:00|19947.18|19867.18|19948.72|19868.72|19948.72|19868.72|19947.18|19867.18|10
1739143570000|2025-02-09 23:26:10|19948.74|19868.74|19939.93|19859.93|19948.78|19868.78|19939.93|19859.93|10
1739143580000|2025-02-09 23:26:20|19938.24|19858.24|19934.27|19854.27|19938.24|19858.24|19934.27|19854.27|10
1739143590000|2025-02-09 23:26:30|19934.55|19854.55|19937.65|19857.65|19937.65|19857.65|19934.44|19854.44|8
1739143600000|2025-02-09 23:26:40|19937.61|19857.61|19934.49|19854.49|19938.16|19858.16|19934.49|19854.49|10
1739143610000|2025-02-09 23:26:50|19934.01|19854.01|19930.7|19850.7|19934.01|19854.01|19930.69|19850.69|9
1739143620000|2025-02-09 23:27:00|19930.67|19850.67|19930.11|19850.11|19930.84|19850.84|19930.11|19850.11|9
1739143630000|2025-02-09 23:27:10|19929.8|19849.8|19929.76|19849.76|19930.07|19850.07|19929.76|19849.76|9
1739143640000|2025-02-09 23:27:20|19929.82|19849.82|19934.3|19854.3|19934.51|19854.51|19929.72|19849.72|10
1739143650000|2025-02-09 23:27:30|19934.33|19854.33|19934.26|19854.26|19934.59|19854.59|19933.6|19853.6|9
1739143660000|2025-02-09 23:27:40|19934.3|19854.3|19933.05|19853.05|19934.3|19854.3|19933.05|19853.05|9
1739143670000|2025-02-09 23:27:50|19932.74|19852.74|19931.86|19851.86|19932.74|19852.74|19931.86|19851.86|9
1739143680000|2025-02-09 23:28:00|19931.69|19851.69|19932.62|19852.62|19932.62|19852.62|19931.55|19851.55|9
1739143690000|2025-02-09 23:28:10|19933.06|19853.06|19933.7|19853.7|19933.7|19853.7|19932.42|19852.42|10
1739143700000|2025-02-09 23:28:20|19934.06|19854.06|19940.65|19860.65|19940.73|19860.73|19934.06|19854.06|10
1739143710000|2025-02-09 23:28:30|19940.71|19860.71|19939.45|19859.45|19940.78|19860.78|19939.25|19859.25|10
1739143720000|2025-02-09 23:28:40|19938.48|19858.48|19943.61|19863.61|19943.61|19863.61|19938.48|19858.48|10
1739143730000|2025-02-09 23:28:50|19943.64|19863.64|19945.4|19865.4|19945.47|19865.47|19943.41|19863.41|10
1739143740000|2025-02-09 23:29:00|19945.41|19865.41|19950.75|19870.75|19950.75|19870.75|19945.41|19865.41|10
1739143750000|2025-02-09 23:29:10|19951.29|19871.29|19951.76|19871.76|19952.11|19872.11|19951.29|19871.29|10
1739143760000|2025-02-09 23:29:20|19951.67|19871.67|19952.49|19872.49|19952.94|19872.94|19951.54|19871.54|10
1739143770000|2025-02-09 23:29:30|19952.7|19872.7|19951.38|19871.38|19952.8|19872.8|19951.38|19871.38|10
1739143780000|2025-02-09 23:29:40|19951.35|19871.35|19951.18|19871.18|19951.35|19871.35|19951.18|19871.18|8
1739143790000|2025-02-09 23:29:50|19950.92|19870.92|19950.4|19870.4|19951.07|19871.07|19950.4|19870.4|10
1739143800000|2025-02-09 23:30:00|19950.49|19870.49|19950.01|19870.01|19951.28|19871.28|19950.01|19870.01|10
1739143810000|2025-02-09 23:30:10|19949.78|19869.78|19949.63|19869.63|19949.78|19869.78|19949.31|19869.31|9
1739143820000|2025-02-09 23:30:20|19949.53|19869.53|19949.88|19869.88|19953.03|19873.03|19949.53|19869.53|10
1739143830000|2025-02-09 23:30:30|19949.97|19869.97|19946.25|19866.25|19949.97|19869.97|19945.4|19865.4|10
1739143840000|2025-02-09 23:30:40|19946.61|19866.61|19950.5|19870.5|19950.5|19870.5|19946.61|19866.61|10
1739143850000|2025-02-09 23:30:50|19950.93|19870.93|19954.2|19874.2|19954.2|19874.2|19950.93|19870.93|10
1739143860000|2025-02-09 23:31:00|19954.09|19874.09|19959.28|19879.28|19959.28|19879.28|19954.09|19874.09|10
1739143870000|2025-02-09 23:31:10|19959.89|19879.89|19962.43|19882.43|19962.43|19882.43|19959.51|19879.51|10
1739143880000|2025-02-09 23:31:20|19962.46|19882.46|19959.94|19879.94|19962.46|19882.46|19959.94|19879.94|10
1739143890000|2025-02-09 23:31:30|19960.95|19880.95|19964.61|19884.61|19964.61|19884.61|19960.95|19880.95|10
1739143900000|2025-02-09 23:31:40|19964.73|19884.73|19965.75|19885.75|19966.06|19886.06|19964.65|19884.65|9
1739143910000|2025-02-09 23:31:50|19965.6|19885.6|19968.98|19888.98|19969.05|19889.05|19965.6|19885.6|10
1739143920000|2025-02-09 23:32:00|19968.82|19888.82|19967.56|19887.56|19968.82|19888.82|19966.98|19886.98|10
1739143930000|2025-02-09 23:32:10|19967.73|19887.73|19970.03|19890.03|19970.03|19890.03|19967.52|19887.52|10
1739143940000|2025-02-09 23:32:20|19970.35|19890.35|19969.52|19889.52|19970.58|19890.58|19968.82|19888.82|10
1739143950000|2025-02-09 23:32:30|19969.61|19889.61|19969.27|19889.27|19970.13|19890.13|19969.27|19889.27|9
1739143960000|2025-02-09 23:32:40|19969.28|19889.28|19974.34|19894.34|19974.7|19894.7|19969.28|19889.28|10
1739143970000|2025-02-09 23:32:50|19974.37|19894.37|19977.99|19897.99|19977.99|19897.99|19974.37|19894.37|10
1739143980000|2025-02-09 23:33:00|19977.64|19897.64|19974.42|19894.42|19977.65|19897.65|19974.42|19894.42|10
1739143990000|2025-02-09 23:33:10|19974.4|19894.4|19981.87|19901.87|19983.42|19903.42|19974.4|19894.4|10
1739144000000|2025-02-09 23:33:20|19981.62|19901.62|19982.45|19902.45|19982.48|19902.48|19981.62|19901.62|10
1739144010000|2025-02-09 23:33:30|19983.23|19903.23|19977.85|19897.85|19983.23|19903.23|19977.85|19897.85|10
1739144020000|2025-02-09 23:33:40|19977.7|19897.7|19977.14|19897.14|19978.05|19898.05|19976.93|19896.93|9
1739144030000|2025-02-09 23:33:50|19977.12|19897.12|19976.63|19896.63|19977.12|19897.12|19976.62|19896.62|9
1739144040000|2025-02-09 23:34:00|19976.62|19896.62|19979.49|19899.49|19979.49|19899.49|19976.62|19896.62|10
1739144050000|2025-02-09 23:34:10|19979.51|19899.51|19979.51|19899.51|19979.67|19899.67|19979.51|19899.51|9
1739144060000|2025-02-09 23:34:20|19979.49|19899.49|19980.18|19900.18|19980.18|19900.18|19979.45|19899.45|8
1739144070000|2025-02-09 23:34:30|19980.54|19900.54|19979.56|19899.56|19980.55|19900.55|19979.38|19899.38|9
1739144080000|2025-02-09 23:34:40|19979.79|19899.79|19982.75|19902.75|19982.75|19902.75|19979.79|19899.79|10
1739144090000|2025-02-09 23:34:50|19982.82|19902.82|19984.71|19904.71|19984.71|19904.71|19982.82|19902.82|10
1739144100000|2025-02-09 23:35:00|19984.72|19904.72|19987.1|19907.1|19987.25|19907.25|19984.72|19904.72|10
1739144110000|2025-02-09 23:35:10|19987|19907|19979.94|19899.94|19987|19907|19979.94|19899.94|10
1739144120000|2025-02-09 23:35:20|19979.84|19899.84|19975.68|19895.68|19979.84|19899.84|19974.83|19894.83|10
1739144130000|2025-02-09 23:35:30|19975.75|19895.75|19976.09|19896.09|19976.09|19896.09|19973.82|19893.82|10
1739144140000|2025-02-09 23:35:40|19975.84|19895.84|19977.57|19897.57|19978.21|19898.21|19975.81|19895.81|10
1739144150000|2025-02-09 23:35:50|19977|19897|19975.26|19895.26|19977|19897|19974.55|19894.55|8
1739144160000|2025-02-09 23:36:00|19975.23|19895.23|19974.54|19894.54|19975.3|19895.3|19974.54|19894.54|10
1739144170000|2025-02-09 23:36:10|19974.24|19894.24|19973.82|19893.82|19974.98|19894.98|19973.82|19893.82|10
1739144180000|2025-02-09 23:36:20|19973.56|19893.56|19974.99|19894.99|19974.99|19894.99|19973.33|19893.33|10
1739144190000|2025-02-09 23:36:30|19975.04|19895.04|19976.46|19896.46|19976.46|19896.46|19975.04|19895.04|8
1739144200000|2025-02-09 23:36:40|19976.83|19896.83|19987.33|19907.33|19987.33|19907.33|19976.83|19896.83|10
1739144210000|2025-02-09 23:36:50|19988.25|19908.25|19988.78|19908.78|19994.74|19914.74|19985.85|19905.85|9
1739144220000|2025-02-09 23:37:00|19988.79|19908.79|19988.67|19908.67|19988.79|19908.79|19987.26|19907.26|10
1739144230000|2025-02-09 23:37:10|19987.66|19907.66|19987.89|19907.89|19988.19|19908.19|19987.66|19907.66|10
1739144240000|2025-02-09 23:37:20|19987.45|19907.45|19986.78|19906.78|19987.91|19907.91|19986.78|19906.78|8
1739144250000|2025-02-09 23:37:30|19986.45|19906.45|19988.96|19908.96|19988.96|19908.96|19986.45|19906.45|10
1739144260000|2025-02-09 23:37:40|19988.93|19908.93|19989.5|19909.5|19989.81|19909.81|19988.42|19908.42|9
1739144270000|2025-02-09 23:37:50|19989.49|19909.49|19990.23|19910.23|19990.31|19910.31|19989.45|19909.45|10
1739144280000|2025-02-09 23:38:00|19990.21|19910.21|19993.67|19913.67|19993.67|19913.67|19990.21|19910.21|8
1739144290000|2025-02-09 23:38:10|19995.65|19915.65|20015.77|19935.77|20015.77|19935.77|19995.65|19915.65|10
1739144300000|2025-02-09 23:38:20|20016.34|19936.34|20020.21|19940.21|20020.21|19940.21|20016.34|19936.34|10
1739144310000|2025-02-09 23:38:30|20020.67|19940.67|20024.58|19944.58|20024.86|19944.86|20020.67|19940.67|10
1739144320000|2025-02-09 23:38:40|20025.07|19945.07|20025.28|19945.28|20027.73|19947.73|20025.07|19945.07|10
1739144330000|2025-02-09 23:38:50|20025.29|19945.29|20024.95|19944.95|20025.35|19945.35|20024.22|19944.22|10
1739144340000|2025-02-09 23:39:00|20025.23|19945.23|20026.05|19946.05|20026.05|19946.05|20025.23|19945.23|9
1739144350000|2025-02-09 23:39:10|20028.63|19948.63|20029.77|19949.77|20029.77|19949.77|20028.63|19948.63|10
1739144360000|2025-02-09 23:39:20|20029.2|19949.2|20040.14|19960.14|20040.14|19960.14|20029.2|19949.2|10
1739144370000|2025-02-09 23:39:30|20040.66|19960.66|20044.86|19964.86|20046.52|19966.52|20040.66|19960.66|10
1739144380000|2025-02-09 23:39:40|20045.63|19965.63|20045.6|19965.6|20046.11|19966.11|20045.3|19965.3|10
1739144390000|2025-02-09 23:39:50|20045.54|19965.54|20045.6|19965.6|20045.7|19965.7|20045.08|19965.08|10
1739144400000|2025-02-09 23:40:00|20046.71|19966.71|20042.56|19962.56|20046.71|19966.71|20039.78|19959.78|10
1739144410000|2025-02-09 23:40:10|20042.72|19962.72|20043.07|19963.07|20043.81|19963.81|20042.72|19962.72|10
1739144420000|2025-02-09 23:40:20|20042.55|19962.55|20042.84|19962.84|20043.78|19963.78|20042.55|19962.55|10
1739144430000|2025-02-09 23:40:30|20043.09|19963.09|20048.85|19968.85|20048.85|19968.85|20042.82|19962.82|10
1739144440000|2025-02-09 23:40:40|20049.68|19969.68|20052.67|19972.67|20052.79|19972.79|20049.66|19969.66|10
1739144450000|2025-02-09 23:40:50|20053.5|19973.5|20057.27|19977.27|20057.27|19977.27|20053.5|19973.5|10
1739144460000|2025-02-09 23:41:00|20057.75|19977.75|20057.74|19977.74|20057.97|19977.97|20056.43|19976.43|10
1739144470000|2025-02-09 23:41:10|20057.66|19977.66|20056.44|19976.44|20057.66|19977.66|20056.31|19976.31|10
1739144480000|2025-02-09 23:41:20|20056.54|19976.54|20054.21|19974.21|20056.56|19976.56|20054.21|19974.21|9
1739144490000|2025-02-09 23:41:30|20054.55|19974.55|20053.34|19973.34|20055.22|19975.22|20051.99|19971.99|10
1739144500000|2025-02-09 23:41:40|20053.26|19973.26|20055.2|19975.2|20055.2|19975.2|20052.99|19972.99|10
1739144510000|2025-02-09 23:41:50|20055.45|19975.45|20057.33|19977.33|20057.52|19977.52|20055.45|19975.45|10
1739144520000|2025-02-09 23:42:00|20057.57|19977.57|20059.78|19979.78|20061.21|19981.21|20057.57|19977.57|10
1739144530000|2025-02-09 23:42:10|20059.95|19979.95|20057.01|19977.01|20059.95|19979.95|20056.06|19976.06|10
1739144540000|2025-02-09 23:42:20|20056.65|19976.65|20055.84|19975.84|20056.71|19976.71|20055.63|19975.63|10
1739144550000|2025-02-09 23:42:30|20055.35|19975.35|20050.9|19970.9|20055.56|19975.56|20050.35|19970.35|10
1739144560000|2025-02-09 23:42:40|20051.18|19971.18|20049.6|19969.6|20051.18|19971.18|20049.6|19969.6|9
1739144570000|2025-02-09 23:42:50|20049.65|19969.65|20049.11|19969.11|20054.02|19974.02|20049.11|19969.11|10
1739144580000|2025-02-09 23:43:00|20049.03|19969.03|20045.33|19965.33|20049.03|19969.03|20045.33|19965.33|10
1739144590000|2025-02-09 23:43:10|20045.97|19965.97|20045.13|19965.13|20046.39|19966.39|20045.13|19965.13|10
1739144600000|2025-02-09 23:43:20|20044.83|19964.83|20044.81|19964.81|20044.99|19964.99|20044.06|19964.06|10
1739144610000|2025-02-09 23:43:30|20045.38|19965.38|20045.61|19965.61|20046.06|19966.06|20045.38|19965.38|10
1739144620000|2025-02-09 23:43:40|20046.02|19966.02|20046.35|19966.35|20046.45|19966.45|20045.5|19965.5|10
1739144630000|2025-02-09 23:43:50|20046.25|19966.25|20043.44|19963.44|20046.25|19966.25|20043.44|19963.44|9
1739144640000|2025-02-09 23:44:00|20043.19|19963.19|20044.9|19964.9|20044.9|19964.9|20043.14|19963.14|10
1739144650000|2025-02-09 23:44:10|20044.89|19964.89|20044.52|19964.52|20045.1|19965.1|20044.19|19964.19|10
1739144660000|2025-02-09 23:44:20|20044.16|19964.16|20043.4|19963.4|20044.38|19964.38|20042.11|19962.11|10
1739144670000|2025-02-09 23:44:30|20042.18|19962.18|20039.01|19959.01|20042.18|19962.18|20039.01|19959.01|10
1739144680000|2025-02-09 23:44:40|20037.79|19957.79|20031.52|19951.52|20037.79|19957.79|20031.52|19951.52|10
1739144690000|2025-02-09 23:44:50|20031.74|19951.74|20032.09|19952.09|20032.09|19952.09|20031.49|19951.49|10
1739144700000|2025-02-09 23:45:00|20032|19952|20034.61|19954.61|20034.61|19954.61|20032|19952|9
1739144710000|2025-02-09 23:45:10|20034.8|19954.8|20036.12|19956.12|20036.95|19956.95|20034.8|19954.8|9
1739144720000|2025-02-09 23:45:20|20036.31|19956.31|20034.26|19954.26|20036.31|19956.31|20034.26|19954.26|10
1739144730000|2025-02-09 23:45:30|20033.35|19953.35|20032.98|19952.98|20033.87|19953.87|20032.89|19952.89|10
1739144740000|2025-02-09 23:45:40|20032.86|19952.86|20031.45|19951.45|20032.86|19952.86|20031.03|19951.03|9
1739144750000|2025-02-09 23:45:50|20030.6|19950.6|20031.78|19951.78|20031.89|19951.89|20030.6|19950.6|10
1739144760000|2025-02-09 23:46:00|20031.73|19951.73|20032.1|19952.1|20032.82|19952.82|20031.73|19951.73|10
1739144770000|2025-02-09 23:46:10|20031.9|19951.9|20034.71|19954.71|20035.08|19955.08|20031.86|19951.86|10
1739144780000|2025-02-09 23:46:20|20034.84|19954.84|20035.03|19955.03|20036.98|19956.98|20034.84|19954.84|10
1739144790000|2025-02-09 23:46:30|20034.37|19954.37|20034.88|19954.88|20035.01|19955.01|20033.84|19953.84|9
1739144800000|2025-02-09 23:46:40|20034.83|19954.83|20032.88|19952.88|20034.84|19954.84|20032.88|19952.88|10
1739144810000|2025-02-09 23:46:50|20032.74|19952.74|20037.66|19957.66|20037.66|19957.66|20032.74|19952.74|10
1739144820000|2025-02-09 23:47:00|20037.6|19957.6|20035.79|19955.79|20037.83|19957.83|20035.79|19955.79|10
1739144830000|2025-02-09 23:47:10|20035.81|19955.81|20027.94|19947.94|20035.81|19955.81|20027.94|19947.94|10
1739144840000|2025-02-09 23:47:20|20027.88|19947.88|20025.69|19945.69|20027.88|19947.88|20025.69|19945.69|9
1739144850000|2025-02-09 23:47:30|20025.32|19945.32|20025.42|19945.42|20025.63|19945.63|20025.18|19945.18|10
1739144860000|2025-02-09 23:47:40|20025.71|19945.71|20029.04|19949.04|20029.04|19949.04|20025.71|19945.71|10
1739144870000|2025-02-09 23:47:50|20027.88|19947.88|20027.37|19947.37|20027.98|19947.98|20027.37|19947.37|10
1739144880000|2025-02-09 23:48:00|20027.87|19947.87|20028.27|19948.27|20028.85|19948.85|20027.87|19947.87|9
1739144890000|2025-02-09 23:48:10|20029.72|19949.72|20037.07|19957.07|20037.07|19957.07|20029.72|19949.72|10
1739144900000|2025-02-09 23:48:20|20037.29|19957.29|20041.58|19961.58|20041.58|19961.58|20037.29|19957.29|10
1739144910000|2025-02-09 23:48:30|20043.07|19963.07|20056.68|19976.68|20056.68|19976.68|20043.07|19963.07|10
1739144920000|2025-02-09 23:48:40|20056.88|19976.88|20065.87|19985.87|20065.87|19985.87|20056.88|19976.88|10
1739144930000|2025-02-09 23:48:50|20066.02|19986.02|20064.36|19984.36|20068.02|19988.02|20064.36|19984.36|10
1739144940000|2025-02-09 23:49:00|20064.57|19984.57|20067.42|19987.42|20067.42|19987.42|20062.53|19982.53|10
1739144950000|2025-02-09 23:49:10|20068.68|19988.68|20094.71|20014.71|20094.71|20014.71|20068.68|19988.68|10
1739144960000|2025-02-09 23:49:20|20095.76|20015.76|20105.69|20025.69|20105.69|20025.69|20095.76|20015.76|10
1739144970000|2025-02-09 23:49:30|20105.39|20025.39|20096.62|20016.62|20105.39|20025.39|20096.62|20016.62|10
1739144980000|2025-02-09 23:49:40|20095.91|20015.91|20091.37|20011.37|20096.01|20016.01|20091.37|20011.37|10
1739144990000|2025-02-09 23:49:50|20091.01|20011.01|20084.16|20004.16|20091.01|20011.01|20084.16|20004.16|10
1739145000000|2025-02-09 23:50:00|20083.29|20003.29|20083.53|20003.53|20083.67|20003.67|20082.94|20002.94|9
1739145010000|2025-02-09 23:50:10|20083.77|20003.77|20084.58|20004.58|20085.18|20005.18|20083.77|20003.77|10
1739145020000|2025-02-09 23:50:20|20084.61|20004.61|20086.12|20006.12|20086.18|20006.18|20084.61|20004.61|10
1739145030000|2025-02-09 23:50:30|20086.4|20006.4|20083.93|20003.93|20089.33|20009.33|20083.93|20003.93|10
1739145040000|2025-02-09 23:50:40|20084.06|20004.06|20084.97|20004.97|20085.71|20005.71|20083.84|20003.84|10
1739145050000|2025-02-09 23:50:50|20084.62|20004.62|20082.66|20002.66|20084.62|20004.62|20082.03|20002.03|10
1739145060000|2025-02-09 23:51:00|20082.8|20002.8|20083.13|20003.13|20083.13|20003.13|20080.64|20000.64|10
1739145070000|2025-02-09 23:51:10|20083.27|20003.27|20083.3|20003.3|20083.3|20003.3|20081.94|20001.94|10
1739145080000|2025-02-09 23:51:20|20084.9|20004.9|20080.16|20000.16|20085.75|20005.75|20080.16|20000.16|10
1739145090000|2025-02-09 23:51:30|20080.02|20000.02|20080.62|20000.62|20081.83|20001.83|20080.02|20000.02|10
1739145100000|2025-02-09 23:51:40|20080.44|20000.44|20081.6|20001.6|20081.98|20001.98|20080.03|20000.03|10
1739145110000|2025-02-09 23:51:50|20081.43|20001.43|20080.71|20000.71|20081.43|20001.43|20080.71|20000.71|9
1739145120000|2025-02-09 23:52:00|20080.34|20000.34|20079.76|19999.76|20080.84|20000.84|20078.79|19998.79|10
1739145130000|2025-02-09 23:52:10|20080.11|20000.11|20078.3|19998.3|20080.11|20000.11|20078.3|19998.3|10
1739145140000|2025-02-09 23:52:20|20078.31|19998.31|20079.66|19999.66|20079.94|19999.94|20078.31|19998.31|10
1739145150000|2025-02-09 23:52:30|20080.12|20000.12|20083.38|20003.38|20085.11|20005.11|20080.12|20000.12|10
1739145160000|2025-02-09 23:52:40|20082.85|20002.85|20087.38|20007.38|20087.38|20007.38|20082.58|20002.58|10
1739145170000|2025-02-09 23:52:50|20087.99|20007.99|20089.2|20009.2|20089.56|20009.56|20087.99|20007.99|10
1739145180000|2025-02-09 23:53:00|20089.03|20009.03|20090.53|20010.53|20091.04|20011.04|20088.47|20008.47|10
1739145190000|2025-02-09 23:53:10|20090.6|20010.6|20091.27|20011.27|20092.56|20012.56|20089.91|20009.91|10
1739145200000|2025-02-09 23:53:20|20091.23|20011.23|20085.93|20005.93|20091.23|20011.23|20085.93|20005.93|10
1739145210000|2025-02-09 23:53:30|20085.84|20005.84|20086.63|20006.63|20086.64|20006.64|20085.5|20005.5|10
1739145220000|2025-02-09 23:53:40|20086.85|20006.85|20090.43|20010.43|20090.43|20010.43|20086.85|20006.85|10
1739145230000|2025-02-09 23:53:50|20090.41|20010.41|20089.97|20009.97|20090.41|20010.41|20088.62|20008.62|10
1739145240000|2025-02-09 23:54:00|20090.42|20010.42|20092.96|20012.96|20092.96|20012.96|20090.42|20010.42|10
1739145250000|2025-02-09 23:54:10|20093.03|20013.03|20097.49|20017.49|20097.95|20017.95|20093.03|20013.03|10
1739145260000|2025-02-09 23:54:20|20098.01|20018.01|20095.38|20015.38|20099.84|20019.84|20095.38|20015.38|10
1739145270000|2025-02-09 23:54:30|20095.52|20015.52|20092.18|20012.18|20095.52|20015.52|20091.82|20011.82|10
1739145280000|2025-02-09 23:54:40|20091.89|20011.89|20090.27|20010.27|20092.09|20012.09|20090.27|20010.27|10
1739145290000|2025-02-09 23:54:50|20090.2|20010.2|20087.91|20007.91|20090.2|20010.2|20087.84|20007.84|9
1739145300000|2025-02-09 23:55:00|20087.82|20007.82|20088.88|20008.88|20089.66|20009.66|20087.82|20007.82|9
1739145310000|2025-02-09 23:55:10|20089.02|20009.02|20086.54|20006.54|20089.02|20009.02|20086.54|20006.54|10
1739145320000|2025-02-09 23:55:20|20086.09|20006.09|20078.82|19998.82|20086.09|20006.09|20078.46|19998.46|10
1739145330000|2025-02-09 23:55:30|20077.32|19997.32|20070.08|19990.08|20077.32|19997.32|20070.08|19990.08|10
1739145340000|2025-02-09 23:55:40|20070.23|19990.23|20070.06|19990.06|20071.28|19991.28|20069.94|19989.94|10
1739145350000|2025-02-09 23:55:50|20070.43|19990.43|20072.65|19992.65|20072.69|19992.69|20070.43|19990.43|10
1739145360000|2025-02-09 23:56:00|20072.61|19992.61|20076.87|19996.87|20076.87|19996.87|20071.87|19991.87|10
1739145370000|2025-02-09 23:56:10|20077.11|19997.11|20081.68|20001.68|20081.68|20001.68|20077.11|19997.11|10
1739145380000|2025-02-09 23:56:20|20081.4|20001.4|20084.36|20004.36|20084.36|20004.36|20081.38|20001.38|9
1739145390000|2025-02-09 23:56:30|20084.33|20004.33|20082.99|20002.99|20084.33|20004.33|20082.99|20002.99|9
1739145400000|2025-02-09 23:56:40|20082.98|20002.98|20082.16|20002.16|20082.98|20002.98|20081.05|20001.05|10
1739145410000|2025-02-09 23:56:50|20082.37|20002.37|20084.89|20004.89|20084.99|20004.99|20082.37|20002.37|10
1739145420000|2025-02-09 23:57:00|20085.4|20005.4|20084.17|20004.17|20085.64|20005.64|20084.09|20004.09|9
1739145430000|2025-02-09 23:57:10|20084.2|20004.2|20082.58|20002.58|20084.28|20004.28|20082.29|20002.29|10
1739145440000|2025-02-09 23:57:20|20082.4|20002.4|20080.71|20000.71|20082.4|20002.4|20080.66|20000.66|10
1739145450000|2025-02-09 23:57:30|20080.75|20000.75|20081.9|20001.9|20081.9|20001.9|20080.16|20000.16|10
1739145460000|2025-02-09 23:57:40|20080.82|20000.82|20080.3|20000.3|20083.3|20003.3|20080.3|20000.3|10
1739145470000|2025-02-09 23:57:50|20080.08|20000.08|20079.26|19999.26|20080.08|20000.08|20078.78|19998.78|10
1739145480000|2025-02-09 23:58:00|20079.15|19999.15|20074.68|19994.68|20079.15|19999.15|20074.68|19994.68|10
1739145490000|2025-02-09 23:58:10|20073.9|19993.9|20074.86|19994.86|20075.1|19995.1|20073.8|19993.8|10
1739145500000|2025-02-09 23:58:20|20074.63|19994.63|20075.83|19995.83|20075.83|19995.83|20074.35|19994.35|10
1739145510000|2025-02-09 23:58:30|20075.94|19995.94|20074.07|19994.07|20076|19996|20074.07|19994.07|10
1739145520000|2025-02-09 23:58:40|20074.1|19994.1|20073.01|19993.01|20074.1|19994.1|20072.42|19992.42|9
1739145530000|2025-02-09 23:58:50|20072.96|19992.96|20073.66|19993.66|20073.66|19993.66|20072.25|19992.25|10
1739145540000|2025-02-09 23:59:00|20073.79|19993.79|20072.93|19992.93|20074.01|19994.01|20072.93|19992.93|10
1739145550000|2025-02-09 23:59:10|20072.21|19992.21|20070.79|19990.79|20072.45|19992.45|20070.79|19990.79|10
1739145560000|2025-02-09 23:59:20|20070.78|19990.78|20069.9|19989.9|20071.05|19991.05|20069.9|19989.9|9
1739145570000|2025-02-09 23:59:30|20069.83|19989.83|20068.88|19988.88|20069.91|19989.91|20068.88|19988.88|10
1739145580000|2025-02-09 23:59:40|20068.94|19988.94|20069.6|19989.6|20069.62|19989.62|20068.94|19988.94|10
1739145590000|2025-02-09 23:59:50|20069.67|19989.67|20068.99|19988.99|20069.7|19989.7|20068.93|19988.93|7
1739145600000|2025-02-10 00:00:00|20068.74|19988.74|20070.27|19990.27|20070.27|19990.27|20068.58|19988.58|10
1739145610000|2025-02-10 00:00:10|20070.31|19990.31|20074.43|19994.43|20074.63|19994.63|20069.35|19989.35|10
1739145620000|2025-02-10 00:00:20|20075.33|19995.33|20082.77|20002.77|20082.77|20002.77|20075.33|19995.33|10
1739145630000|2025-02-10 00:00:30|20082.6|20002.6|20080.3|20000.3|20082.6|20002.6|20080.3|20000.3|10
1739145640000|2025-02-10 00:00:40|20079.59|19999.59|20082.86|20002.86|20082.86|20002.86|20078.47|19998.47|10
1739145650000|2025-02-10 00:00:50|20083.75|20003.75|20084.48|20004.48|20087.22|20007.22|20083.75|20003.75|10
1739145660000|2025-02-10 00:01:00|20084.45|20004.45|20085.18|20005.18|20085.18|20005.18|20081.75|20001.75|10
1739145670000|2025-02-10 00:01:10|20085.35|20005.35|20091.47|20011.47|20091.47|20011.47|20084.73|20004.73|10
1739145680000|2025-02-10 00:01:20|20093.04|20013.04|20109.61|20029.61|20109.61|20029.61|20093.04|20013.04|10
1739145690000|2025-02-10 00:01:30|20110.96|20030.96|20109.71|20029.71|20110.96|20030.96|20106.88|20026.88|10
1739145700000|2025-02-10 00:01:40|20110.11|20030.11|20112.42|20032.42|20114.36|20034.36|20110.11|20030.11|10
1739145710000|2025-02-10 00:01:50|20112.3|20032.3|20119.03|20039.03|20119.03|20039.03|20112.3|20032.3|9
1739145720000|2025-02-10 00:02:00|20120.21|20040.21|20118.19|20038.19|20122.54|20042.54|20118.19|20038.19|10
1739145730000|2025-02-10 00:02:10|20118.57|20038.57|20110.45|20030.45|20118.57|20038.57|20110.45|20030.45|10
1739145740000|2025-02-10 00:02:20|20109.35|20029.35|20103.9|20023.9|20109.35|20029.35|20103.9|20023.9|10
1739145750000|2025-02-10 00:02:30|20104.72|20024.72|20099.99|20019.99|20105.67|20025.67|20099.99|20019.99|10
1739145760000|2025-02-10 00:02:40|20099.84|20019.84|20104.35|20024.35|20104.35|20024.35|20099.55|20019.55|10
1739145770000|2025-02-10 00:02:50|20104.66|20024.66|20104.19|20024.19|20105.66|20025.66|20104.19|20024.19|10
1739145780000|2025-02-10 00:03:00|20103.08|20023.08|20104.78|20024.78|20104.78|20024.78|20102.61|20022.61|10
1739145790000|2025-02-10 00:03:10|20105.67|20025.67|20110.34|20030.34|20110.54|20030.54|20103.22|20023.22|10
1739145800000|2025-02-10 00:03:20|20108.04|20028.04|20113.22|20033.22|20113.5|20033.5|20108.04|20028.04|10
1739145810000|2025-02-10 00:03:30|20113.44|20033.44|20115.34|20035.34|20115.34|20035.34|20112.97|20032.97|10
1739145820000|2025-02-10 00:03:40|20116.1|20036.1|20114.53|20034.53|20116.4|20036.4|20114.53|20034.53|10
1739145830000|2025-02-10 00:03:50|20115.02|20035.02|20129.77|20049.77|20129.77|20049.77|20115.02|20035.02|10
1739145840000|2025-02-10 00:04:00|20133.22|20053.22|20147.29|20067.29|20147.29|20067.29|20133.22|20053.22|10
1739145850000|2025-02-10 00:04:10|20154.58|20074.58|20162.03|20082.03|20162.03|20082.03|20154.58|20074.58|10
1739145860000|2025-02-10 00:04:20|20161.97|20081.97|20162.93|20082.93|20163.7|20083.7|20160.79|20080.79|10
1739145870000|2025-02-10 00:04:30|20163.09|20083.09|20169.39|20089.39|20170.84|20090.84|20162|20082|10
1739145880000|2025-02-10 00:04:40|20169.47|20089.47|20171.46|20091.46|20174.03|20094.03|20169.47|20089.47|10
1739145890000|2025-02-10 00:04:50|20171.51|20091.51|20174.95|20094.95|20174.95|20094.95|20171.51|20091.51|10
1739145900000|2025-02-10 00:05:00|20174.88|20094.88|20182.68|20102.68|20182.68|20102.68|20173.74|20093.74|10
1739145910000|2025-02-10 00:05:10|20183.82|20103.82|20194.45|20114.45|20194.57|20114.57|20183.82|20103.82|10
1739145920000|2025-02-10 00:05:20|20188.66|20108.66|20179.38|20099.38|20188.66|20108.66|20179.38|20099.38|10
1739145930000|2025-02-10 00:05:30|20177.74|20097.74|20175.03|20095.03|20177.74|20097.74|20173.51|20093.51|10
1739145940000|2025-02-10 00:05:40|20176.04|20096.04|20181.86|20101.86|20181.91|20101.91|20176.04|20096.04|10
1739145950000|2025-02-10 00:05:50|20181.08|20101.08|20189.55|20109.55|20189.55|20109.55|20180.69|20100.69|10
1739145960000|2025-02-10 00:06:00|20196.09|20116.09|20215.75|20135.75|20215.75|20135.75|20196.09|20116.09|10
1739145970000|2025-02-10 00:06:10|20217.17|20137.17|20224.51|20144.51|20224.51|20144.51|20215.49|20135.49|10
1739145980000|2025-02-10 00:06:20|20224.33|20144.33|20239.93|20159.93|20239.93|20159.93|20224.33|20144.33|10
1739145990000|2025-02-10 00:06:30|20244.23|20164.23|20255.27|20175.27|20255.27|20175.27|20244.23|20164.23|10
1739146000000|2025-02-10 00:06:40|20256.85|20176.85|20252.56|20172.56|20257.3|20177.3|20251.59|20171.59|10
1739146010000|2025-02-10 00:06:50|20253.09|20173.09|20247.04|20167.04|20253.09|20173.09|20246.59|20166.59|10
1739146020000|2025-02-10 00:07:00|20246.4|20166.4|20250.53|20170.53|20251.17|20171.17|20246.4|20166.4|10
1739146030000|2025-02-10 00:07:10|20250.46|20170.46|20244.83|20164.83|20250.85|20170.85|20244.83|20164.83|10
1739146040000|2025-02-10 00:07:20|20243.14|20163.14|20234.8|20154.8|20243.14|20163.14|20234.54|20154.54|10
1739146050000|2025-02-10 00:07:30|20234.69|20154.69|20238.47|20158.47|20239.07|20159.07|20234.11|20154.11|10
1739146060000|2025-02-10 00:07:40|20238.77|20158.77|20241.26|20161.26|20241.26|20161.26|20233.98|20153.98|10
1739146070000|2025-02-10 00:07:50|20241.28|20161.28|20235.8|20155.8|20241.28|20161.28|20235.8|20155.8|10
1739146080000|2025-02-10 00:08:00|20235.76|20155.76|20225.31|20145.31|20235.76|20155.76|20224.27|20144.27|10
1739146090000|2025-02-10 00:08:10|20225.61|20145.61|20221.2|20141.2|20226.08|20146.08|20221.2|20141.2|10
1739146100000|2025-02-10 00:08:20|20220.49|20140.49|20215.55|20135.55|20220.49|20140.49|20215.55|20135.55|10
1739146110000|2025-02-10 00:08:30|20214.26|20134.26|20208.89|20128.89|20214.26|20134.26|20202.85|20122.85|10
1739146120000|2025-02-10 00:08:40|20209.79|20129.79|20210.59|20130.59|20211.9|20131.9|20209.62|20129.62|10
1739146130000|2025-02-10 00:08:50|20210.85|20130.85|20212.31|20132.31|20212.31|20132.31|20210.8|20130.8|9
1739146140000|2025-02-10 00:09:00|20212.42|20132.42|20211.6|20131.6|20212.42|20132.42|20209.32|20129.32|10
1739146150000|2025-02-10 00:09:10|20212.46|20132.46|20219.19|20139.19|20219.19|20139.19|20209.49|20129.49|10
1739146160000|2025-02-10 00:09:20|20221.36|20141.36|20226.19|20146.19|20226.19|20146.19|20221.36|20141.36|10
1739146170000|2025-02-10 00:09:30|20228.34|20148.34|20232.53|20152.53|20232.53|20152.53|20228.34|20148.34|10
1739146180000|2025-02-10 00:09:40|20233.47|20153.47|20235.49|20155.49|20235.54|20155.54|20233.46|20153.46|10
1739146190000|2025-02-10 00:09:50|20235.13|20155.13|20240.18|20160.18|20240.33|20160.33|20235.13|20155.13|10
1739146200000|2025-02-10 00:10:00|20237.49|20157.49|20237.19|20157.19|20238.58|20158.58|20237.19|20157.19|10
1739146210000|2025-02-10 00:10:10|20235.96|20155.96|20233.11|20153.11|20235.96|20155.96|20233.11|20153.11|10
1739146220000|2025-02-10 00:10:20|20233.05|20153.05|20231.49|20151.49|20233.35|20153.35|20229.87|20149.87|10
1739146230000|2025-02-10 00:10:30|20230.6|20150.6|20228.18|20148.18|20231.98|20151.98|20228.18|20148.18|10
1739146240000|2025-02-10 00:10:40|20227.99|20147.99|20230.03|20150.03|20230.67|20150.67|20227.99|20147.99|10
1739146250000|2025-02-10 00:10:50|20230.19|20150.19|20228.28|20148.28|20231.12|20151.12|20228.28|20148.28|10
1739146260000|2025-02-10 00:11:00|20225.57|20145.57|20213.96|20133.96|20225.57|20145.57|20213.96|20133.96|10
1739146270000|2025-02-10 00:11:10|20213.73|20133.73|20210.52|20130.52|20213.73|20133.73|20208.91|20128.91|10
1739146280000|2025-02-10 00:11:20|20209.68|20129.68|20213.92|20133.92|20214.02|20134.02|20209.51|20129.51|10
1739146290000|2025-02-10 00:11:30|20213.66|20133.66|20211.15|20131.15|20213.66|20133.66|20211.15|20131.15|10
1739146300000|2025-02-10 00:11:40|20211.48|20131.48|20205.71|20125.71|20211.48|20131.48|20205.71|20125.71|10
1739146310000|2025-02-10 00:11:50|20204.87|20124.87|20203.6|20123.6|20205.36|20125.36|20203.6|20123.6|10
1739146320000|2025-02-10 00:12:00|20203.64|20123.64|20209.22|20129.22|20209.84|20129.84|20202.98|20122.98|10
1739146330000|2025-02-10 00:12:10|20209.28|20129.28|20208.22|20128.22|20209.91|20129.91|20208.22|20128.22|10
1739146340000|2025-02-10 00:12:20|20208.86|20128.86|20213.26|20133.26|20213.92|20133.92|20208.6|20128.6|10
1739146350000|2025-02-10 00:12:30|20213.25|20133.25|20209.25|20129.25|20213.25|20133.25|20209.25|20129.25|9
1739146360000|2025-02-10 00:12:40|20209.1|20129.1|20206.71|20126.71|20209.1|20129.1|20204.71|20124.71|10
1739146370000|2025-02-10 00:12:50|20206.76|20126.76|20204.93|20124.93|20207.08|20127.08|20204.93|20124.93|10
1739146380000|2025-02-10 00:13:00|20204.72|20124.72|20202.33|20122.33|20205.77|20125.77|20202.08|20122.08|10
1739146390000|2025-02-10 00:13:10|20202.38|20122.38|20202.91|20122.91|20203.96|20123.96|20202.38|20122.38|10
1739146400000|2025-02-10 00:13:20|20202.88|20122.88|20204|20124|20204.01|20124.01|20202.88|20122.88|10
1739146410000|2025-02-10 00:13:30|20203.94|20123.94|20204.83|20124.83|20204.83|20124.83|20203.72|20123.72|10
1739146420000|2025-02-10 00:13:40|20204.12|20124.12|20208.94|20128.94|20208.94|20128.94|20204.12|20124.12|10
1739146430000|2025-02-10 00:13:50|20209.05|20129.05|20206.37|20126.37|20209.05|20129.05|20206.37|20126.37|9
1739146440000|2025-02-10 00:14:00|20206.5|20126.5|20210.21|20130.21|20210.21|20130.21|20206.5|20126.5|10
1739146450000|2025-02-10 00:14:10|20210.51|20130.51|20209.37|20129.37|20210.51|20130.51|20209.37|20129.37|10
1739146460000|2025-02-10 00:14:20|20209.3|20129.3|20212.95|20132.95|20212.95|20132.95|20209.3|20129.3|10
1739146470000|2025-02-10 00:14:30|20214.07|20134.07|20210.65|20130.65|20215.12|20135.12|20210.28|20130.28|10
1739146480000|2025-02-10 00:14:40|20212.26|20132.26|20213.06|20133.06|20213.06|20133.06|20211.63|20131.63|10
1739146490000|2025-02-10 00:14:50|20213.69|20133.69|20213.83|20133.83|20214.73|20134.73|20213.14|20133.14|10
1739146500000|2025-02-10 00:15:00|20214.81|20134.81|20218.39|20138.39|20218.39|20138.39|20213.62|20133.62|10
1739146510000|2025-02-10 00:15:10|20219.04|20139.04|20227.03|20147.03|20227.31|20147.31|20219.04|20139.04|10
1739146520000|2025-02-10 00:15:20|20227.04|20147.04|20228.85|20148.85|20228.85|20148.85|20226.84|20146.84|10
1739146530000|2025-02-10 00:15:30|20228.76|20148.76|20228.31|20148.31|20228.76|20148.76|20227.32|20147.32|10
1739146540000|2025-02-10 00:15:40|20228.38|20148.38|20224.78|20144.78|20228.55|20148.55|20224.78|20144.78|10
1739146550000|2025-02-10 00:15:50|20224.77|20144.77|20221.92|20141.92|20224.77|20144.77|20221.92|20141.92|10
1739146560000|2025-02-10 00:16:00|20222.51|20142.51|20226.48|20146.48|20226.65|20146.65|20222.51|20142.51|10
1739146570000|2025-02-10 00:16:10|20228.04|20148.04|20229.69|20149.69|20230.37|20150.37|20228.04|20148.04|10
1739146580000|2025-02-10 00:16:20|20229.67|20149.67|20231.29|20151.29|20231.29|20151.29|20229.58|20149.58|10
1739146590000|2025-02-10 00:16:30|20232.07|20152.07|20244.58|20164.58|20244.58|20164.58|20232.07|20152.07|10
1739146600000|2025-02-10 00:16:40|20247.12|20167.12|20249.88|20169.88|20249.88|20169.88|20246.06|20166.06|10
1739146610000|2025-02-10 00:16:50|20249.74|20169.74|20256.73|20176.73|20258.09|20178.09|20249.74|20169.74|10
1739146620000|2025-02-10 00:17:00|20256.47|20176.47|20251.59|20171.59|20256.47|20176.47|20250.83|20170.83|10
1739146630000|2025-02-10 00:17:10|20251.43|20171.43|20255.6|20175.6|20255.6|20175.6|20251.43|20171.43|10
1739146640000|2025-02-10 00:17:20|20255.72|20175.72|20255.82|20175.82|20261.54|20181.54|20255.51|20175.51|10
1739146650000|2025-02-10 00:17:30|20255.58|20175.58|20268.22|20188.22|20268.28|20188.28|20255.04|20175.04|10
1739146660000|2025-02-10 00:17:40|20270.74|20190.74|20276.73|20196.73|20276.73|20196.73|20270.74|20190.74|10
1739146670000|2025-02-10 00:17:50|20277.06|20197.06|20269.76|20189.76|20277.06|20197.06|20269.76|20189.76|10
1739146680000|2025-02-10 00:18:00|20269.63|20189.63|20262.53|20182.53|20269.63|20189.63|20262.53|20182.53|10
1739146690000|2025-02-10 00:18:10|20262.05|20182.05|20265.61|20185.61|20265.61|20185.61|20262.01|20182.01|10
1739146700000|2025-02-10 00:18:20|20266.31|20186.31|20268.92|20188.92|20268.92|20188.92|20266.21|20186.21|10
1739146710000|2025-02-10 00:18:30|20270.17|20190.17|20274.15|20194.15|20274.15|20194.15|20270.17|20190.17|10
1739146720000|2025-02-10 00:18:40|20276.07|20196.07|20290.75|20210.75|20290.75|20210.75|20276.07|20196.07|10
1739146730000|2025-02-10 00:18:50|20293.71|20213.71|20306.75|20226.75|20306.88|20226.88|20293.71|20213.71|10
1739146740000|2025-02-10 00:19:00|20306.91|20226.91|20311.37|20231.37|20312.64|20232.64|20306.66|20226.66|10
1739146750000|2025-02-10 00:19:10|20308.59|20228.59|20306.01|20226.01|20308.81|20228.81|20306.01|20226.01|10
1739146760000|2025-02-10 00:19:20|20304.5|20224.5|20304.06|20224.06|20305.11|20225.11|20303.42|20223.42|10
1739146770000|2025-02-10 00:19:30|20303.2|20223.2|20299.55|20219.55|20304.07|20224.07|20299.55|20219.55|10
1739146780000|2025-02-10 00:19:40|20297.11|20217.11|20282.98|20202.98|20297.11|20217.11|20282.98|20202.98|10
1739146790000|2025-02-10 00:19:50|20279.93|20199.93|20263.03|20183.03|20279.93|20199.93|20263.03|20183.03|10
1739146800000|2025-02-10 00:20:00|20262.51|20182.51|20267.31|20187.31|20267.31|20187.31|20261.94|20181.94|10
1739146810000|2025-02-10 00:20:10|20267.67|20187.67|20274.7|20194.7|20274.97|20194.97|20267.67|20187.67|10
1739146820000|2025-02-10 00:20:20|20275.18|20195.18|20281.9|20201.9|20281.9|20201.9|20275.18|20195.18|10
1739146830000|2025-02-10 00:20:30|20282.12|20202.12|20283.46|20203.46|20283.91|20203.91|20281.84|20201.84|10
1739146840000|2025-02-10 00:20:40|20282.74|20202.74|20271.99|20191.99|20282.74|20202.74|20271.99|20191.99|10
1739146850000|2025-02-10 00:20:50|20272.29|20192.29|20271.71|20191.71|20273.39|20193.39|20271.71|20191.71|10
1739146860000|2025-02-10 00:21:00|20272.09|20192.09|20267.89|20187.89|20272.09|20192.09|20267.89|20187.89|10
1739146870000|2025-02-10 00:21:10|20268.08|20188.08|20267.44|20187.44|20270.11|20190.11|20267.44|20187.44|10
1739146880000|2025-02-10 00:21:20|20266.31|20186.31|20260.26|20180.26|20266.31|20186.31|20260.26|20180.26|10
1739146890000|2025-02-10 00:21:30|20258.35|20178.35|20256.7|20176.7|20260.06|20180.06|20256.7|20176.7|10
1739146900000|2025-02-10 00:21:40|20255.71|20175.71|20242.79|20162.79|20255.71|20175.71|20242.79|20162.79|9
1739146910000|2025-02-10 00:21:50|20243.72|20163.72|20239.47|20159.47|20243.72|20163.72|20239.22|20159.22|10
1739146920000|2025-02-10 00:22:00|20239.27|20159.27|20241.27|20161.27|20241.27|20161.27|20238.29|20158.29|10
1739146930000|2025-02-10 00:22:10|20240.74|20160.74|20249.38|20169.38|20249.38|20169.38|20240.74|20160.74|10
1739146940000|2025-02-10 00:22:20|20250.16|20170.16|20252.72|20172.72|20252.72|20172.72|20250.16|20170.16|10
1739146950000|2025-02-10 00:22:30|20253.16|20173.16|20255.87|20175.87|20257.78|20177.78|20253.16|20173.16|10
1739146960000|2025-02-10 00:22:40|20255.82|20175.82|20256.72|20176.72|20256.72|20176.72|20255.71|20175.71|10
1739146970000|2025-02-10 00:22:50|20257.56|20177.56|20258.87|20178.87|20258.87|20178.87|20257.56|20177.56|9
1739146980000|2025-02-10 00:23:00|20259.64|20179.64|20263.12|20183.12|20263.12|20183.12|20259.32|20179.32|10
1739146990000|2025-02-10 00:23:10|20263.3|20183.3|20267.73|20187.73|20267.92|20187.92|20263.3|20183.3|10
1739147000000|2025-02-10 00:23:20|20268.32|20188.32|20266.29|20186.29|20270.05|20190.05|20266.29|20186.29|10
1739147010000|2025-02-10 00:23:30|20265.58|20185.58|20263.2|20183.2|20265.69|20185.69|20263.2|20183.2|10
1739147020000|2025-02-10 00:23:40|20262.54|20182.54|20262.36|20182.36|20262.57|20182.57|20260.77|20180.77|10
1739147030000|2025-02-10 00:23:50|20260.96|20180.96|20260.35|20180.35|20260.96|20180.96|20260.15|20180.15|10
1739147040000|2025-02-10 00:24:00|20259.95|20179.95|20257.02|20177.02|20259.95|20179.95|20256.9|20176.9|10
1739147050000|2025-02-10 00:24:10|20257.11|20177.11|20255.89|20175.89|20257.52|20177.52|20255.89|20175.89|9
1739147060000|2025-02-10 00:24:20|20255.67|20175.67|20251.5|20171.5|20255.69|20175.69|20250.8|20170.8|10
1739147070000|2025-02-10 00:24:30|20251.4|20171.4|20247.86|20167.86|20251.4|20171.4|20247.8|20167.8|10
1739147080000|2025-02-10 00:24:40|20247.61|20167.61|20251.06|20171.06|20251.06|20171.06|20247.61|20167.61|10
1739147090000|2025-02-10 00:24:50|20250.78|20170.78|20251.89|20171.89|20251.89|20171.89|20250.41|20170.41|10
1739147100000|2025-02-10 00:25:00|20251.88|20171.88|20248.73|20168.73|20251.88|20171.88|20248.49|20168.49|10
1739147110000|2025-02-10 00:25:10|20248.91|20168.91|20245.52|20165.52|20249.08|20169.08|20245.52|20165.52|10
1739147120000|2025-02-10 00:25:20|20244.76|20164.76|20242.4|20162.4|20244.76|20164.76|20242.4|20162.4|10
1739147130000|2025-02-10 00:25:30|20242.43|20162.43|20240.65|20160.65|20242.61|20162.61|20240.65|20160.65|10
1739147140000|2025-02-10 00:25:40|20238.95|20158.95|20235.69|20155.69|20238.95|20158.95|20235.69|20155.69|10
1739147150000|2025-02-10 00:25:50|20234.53|20154.53|20231.61|20151.61|20234.53|20154.53|20231.61|20151.61|10
1739147160000|2025-02-10 00:26:00|20230.81|20150.81|20230.95|20150.95|20231.49|20151.49|20228.5|20148.5|10
1739147170000|2025-02-10 00:26:10|20231.73|20151.73|20228.76|20148.76|20232.72|20152.72|20228.76|20148.76|10
1739147180000|2025-02-10 00:26:20|20228.06|20148.06|20224.04|20144.04|20228.06|20148.06|20224.04|20144.04|10
1739147190000|2025-02-10 00:26:30|20223.03|20143.03|20224.76|20144.76|20224.76|20144.76|20222.38|20142.38|10
1739147200000|2025-02-10 00:26:40|20224.65|20144.65|20220.49|20140.49|20224.65|20144.65|20220.49|20140.49|10
1739147210000|2025-02-10 00:26:50|20220.32|20140.32|20223.9|20143.9|20223.9|20143.9|20220.28|20140.28|10
1739147220000|2025-02-10 00:27:00|20225.41|20145.41|20228.59|20148.59|20229.47|20149.47|20225.41|20145.41|10
1739147230000|2025-02-10 00:27:10|20225.59|20145.59|20228.81|20148.81|20229.67|20149.67|20224.99|20144.99|10
1739147240000|2025-02-10 00:27:20|20228.72|20148.72|20224.48|20144.48|20228.72|20148.72|20221.96|20141.96|10
1739147250000|2025-02-10 00:27:30|20224.69|20144.69|20225.21|20145.21|20225.82|20145.82|20224.44|20144.44|10
1739147260000|2025-02-10 00:27:40|20225.14|20145.14|20230.91|20150.91|20231.25|20151.25|20225.14|20145.14|10
1739147270000|2025-02-10 00:27:50|20230.96|20150.96|20232.07|20152.07|20232.07|20152.07|20230.14|20150.14|10
1739147280000|2025-02-10 00:28:00|20232.62|20152.62|20231.47|20151.47|20235.15|20155.15|20231.47|20151.47|9
1739147290000|2025-02-10 00:28:10|20232.68|20152.68|20231.86|20151.86|20234.15|20154.15|20231.86|20151.86|10
1739147300000|2025-02-10 00:28:20|20231.12|20151.12|20228.72|20148.72|20231.12|20151.12|20228.72|20148.72|10
1739147310000|2025-02-10 00:28:30|20229.06|20149.06|20223.06|20143.06|20234.06|20154.06|20223.06|20143.06|10
1739147320000|2025-02-10 00:28:40|20221.21|20141.21|20220.82|20140.82|20221.21|20141.21|20220.26|20140.26|10
1739147330000|2025-02-10 00:28:50|20221.16|20141.16|20223.55|20143.55|20223.55|20143.55|20221.16|20141.16|9
1739147340000|2025-02-10 00:29:00|20223.63|20143.63|20220.93|20140.93|20224.1|20144.1|20220.93|20140.93|10
1739147350000|2025-02-10 00:29:10|20220.86|20140.86|20215.01|20135.01|20220.88|20140.88|20215.01|20135.01|10
1739147360000|2025-02-10 00:29:20|20214.55|20134.55|20211.37|20131.37|20214.84|20134.84|20211.37|20131.37|10
1739147370000|2025-02-10 00:29:30|20211.27|20131.27|20210.77|20130.77|20211.73|20131.73|20210.12|20130.12|10
1739147380000|2025-02-10 00:29:40|20210.49|20130.49|20213.4|20133.4|20213.41|20133.41|20210.29|20130.29|9
1739147390000|2025-02-10 00:29:50|20212.99|20132.99|20207.71|20127.71|20212.99|20132.99|20207.71|20127.71|10
1739147400000|2025-02-10 00:30:00|20208.28|20128.28|20189.21|20109.21|20208.29|20128.29|20189.21|20109.21|10
1739147410000|2025-02-10 00:30:10|20186.43|20106.43|20183.73|20103.73|20188.95|20108.95|20183.73|20103.73|10
1739147420000|2025-02-10 00:30:20|20183.92|20103.92|20184.97|20104.97|20184.97|20104.97|20183.43|20103.43|10
1739147430000|2025-02-10 00:30:30|20185.68|20105.68|20195.4|20115.4|20195.55|20115.55|20181.26|20101.26|10
1739147440000|2025-02-10 00:30:40|20195.27|20115.27|20201.13|20121.13|20201.19|20121.19|20195.27|20115.27|10
1739147450000|2025-02-10 00:30:50|20201.1|20121.1|20192.94|20112.94|20201.1|20121.1|20192.94|20112.94|10
1739147460000|2025-02-10 00:31:00|20193.36|20113.36|20189.82|20109.82|20194.3|20114.3|20189.82|20109.82|10
1739147470000|2025-02-10 00:31:10|20189.77|20109.77|20194.07|20114.07|20194.07|20114.07|20189.77|20109.77|10
1739147480000|2025-02-10 00:31:20|20196.28|20116.28|20199.46|20119.46|20199.46|20119.46|20196.28|20116.28|10
1739147490000|2025-02-10 00:31:30|20199.5|20119.5|20201.32|20121.32|20202.61|20122.61|20199.5|20119.5|10
1739147500000|2025-02-10 00:31:40|20201.14|20121.14|20197.76|20117.76|20201.14|20121.14|20195.69|20115.69|10
1739147510000|2025-02-10 00:31:50|20198.37|20118.37|20205.64|20125.64|20205.64|20125.64|20198.37|20118.37|10
1739147520000|2025-02-10 00:32:00|20205.8|20125.8|20212.07|20132.07|20212.07|20132.07|20205.8|20125.8|10
1739147530000|2025-02-10 00:32:10|20213.42|20133.42|20218.04|20138.04|20218.08|20138.08|20213.42|20133.42|10
1739147540000|2025-02-10 00:32:20|20217.63|20137.63|20220.26|20140.26|20220.26|20140.26|20217.37|20137.37|10
1739147550000|2025-02-10 00:32:30|20220.38|20140.38|20219.52|20139.52|20220.78|20140.78|20218.39|20138.39|10
1739147560000|2025-02-10 00:32:40|20219.63|20139.63|20222.37|20142.37|20222.69|20142.69|20219.63|20139.63|10
1739147570000|2025-02-10 00:32:50|20223.32|20143.32|20227.81|20147.81|20228.51|20148.51|20223.32|20143.32|9
1739147580000|2025-02-10 00:33:00|20229.84|20149.84|20230.58|20150.58|20230.58|20150.58|20228.32|20148.32|10
1739147590000|2025-02-10 00:33:10|20231.51|20151.51|20232.11|20152.11|20232.33|20152.33|20231.42|20151.42|10
1739147600000|2025-02-10 00:33:20|20232.29|20152.29|20233.38|20153.38|20235.83|20155.83|20232.29|20152.29|10
1739147610000|2025-02-10 00:33:30|20233.83|20153.83|20238.55|20158.55|20238.55|20158.55|20233.63|20153.63|10
1739147620000|2025-02-10 00:33:40|20239.42|20159.42|20244.59|20164.59|20244.59|20164.59|20239.42|20159.42|10
1739147630000|2025-02-10 00:33:50|20244.34|20164.34|20244.97|20164.97|20244.97|20164.97|20243.81|20163.81|10
1739147640000|2025-02-10 00:34:00|20244.89|20164.89|20253.01|20173.01|20253.01|20173.01|20242.63|20162.63|10
1739147650000|2025-02-10 00:34:10|20250.84|20170.84|20245.4|20165.4|20250.89|20170.89|20245.4|20165.4|10
1739147660000|2025-02-10 00:34:20|20244.48|20164.48|20236.13|20156.13|20244.48|20164.48|20236.13|20156.13|10
1739147670000|2025-02-10 00:34:30|20236.15|20156.15|20233.95|20153.95|20236.15|20156.15|20233.35|20153.35|10
1739147680000|2025-02-10 00:34:40|20234.38|20154.38|20234.3|20154.3|20234.75|20154.75|20233.57|20153.57|10
1739147690000|2025-02-10 00:34:50|20234.26|20154.26|20235.23|20155.23|20235.29|20155.29|20233.94|20153.94|9
1739147700000|2025-02-10 00:35:00|20230.2|20150.2|20237.31|20157.31|20237.42|20157.42|20229.74|20149.74|10
1739147710000|2025-02-10 00:35:10|20237.46|20157.46|20240.55|20160.55|20243.55|20163.55|20237.46|20157.46|10
1739147720000|2025-02-10 00:35:20|20240.03|20160.03|20232.46|20152.46|20240.03|20160.03|20232.46|20152.46|10
1739147730000|2025-02-10 00:35:30|20232.37|20152.37|20230.34|20150.34|20232.37|20152.37|20230.34|20150.34|10
1739147740000|2025-02-10 00:35:40|20230.46|20150.46|20235.81|20155.81|20235.87|20155.87|20230.46|20150.46|10
1739147750000|2025-02-10 00:35:50|20236.57|20156.57|20237.34|20157.34|20237.34|20157.34|20236.14|20156.14|10
1739147760000|2025-02-10 00:36:00|20237.43|20157.43|20237.24|20157.24|20237.43|20157.43|20236.69|20156.69|10
1739147770000|2025-02-10 00:36:10|20237.37|20157.37|20230.97|20150.97|20237.73|20157.73|20230.97|20150.97|10
1739147780000|2025-02-10 00:36:20|20230.88|20150.88|20230.98|20150.98|20231.3|20151.3|20230.23|20150.23|9
1739147790000|2025-02-10 00:36:30|20230.87|20150.87|20225.05|20145.05|20231.38|20151.38|20225.05|20145.05|10
1739147800000|2025-02-10 00:36:40|20225.02|20145.02|20225|20145|20225.11|20145.11|20224.07|20144.07|10
1739147810000|2025-02-10 00:36:50|20224.4|20144.4|20223.11|20143.11|20224.4|20144.4|20221.69|20141.69|10
1739147820000|2025-02-10 00:37:00|20223.14|20143.14|20224.18|20144.18|20226.53|20146.53|20223.14|20143.14|10
1739147830000|2025-02-10 00:37:10|20231.19|20151.19|20234.36|20154.36|20234.36|20154.36|20231.19|20151.19|9
1739147840000|2025-02-10 00:37:20|20234.43|20154.43|20234.76|20154.76|20235.71|20155.71|20234.43|20154.43|10
1739147850000|2025-02-10 00:37:30|20234.8|20154.8|20231.65|20151.65|20235.7|20155.7|20231.65|20151.65|10
1739147860000|2025-02-10 00:37:40|20231.37|20151.37|20232.04|20152.04|20232.1|20152.1|20230.96|20150.96|10
1739147870000|2025-02-10 00:37:50|20232.02|20152.02|20231.85|20151.85|20232.91|20152.91|20231.5|20151.5|9
1739147880000|2025-02-10 00:38:00|20231.64|20151.64|20228.95|20148.95|20231.75|20151.75|20228.94|20148.94|10
1739147890000|2025-02-10 00:38:10|20229.15|20149.15|20232.48|20152.48|20232.48|20152.48|20229.15|20149.15|10
1739147900000|2025-02-10 00:38:20|20232.84|20152.84|20236.68|20156.68|20237.58|20157.58|20232.84|20152.84|10
1739147910000|2025-02-10 00:38:30|20236.58|20156.58|20238.28|20158.28|20238.28|20158.28|20236.58|20156.58|10
1739147920000|2025-02-10 00:38:40|20238.14|20158.14|20237.41|20157.41|20238.53|20158.53|20237.41|20157.41|10
1739147930000|2025-02-10 00:38:50|20237.51|20157.51|20238.14|20158.14|20238.81|20158.81|20237.11|20157.11|10
1739147940000|2025-02-10 00:39:00|20237.37|20157.37|20235.82|20155.82|20237.47|20157.47|20235.55|20155.55|10
1739147950000|2025-02-10 00:39:10|20235.6|20155.6|20232.7|20152.7|20236.28|20156.28|20232.7|20152.7|10
1739147960000|2025-02-10 00:39:20|20232.59|20152.59|20229.5|20149.5|20232.59|20152.59|20229.5|20149.5|10
1739147970000|2025-02-10 00:39:30|20229.44|20149.44|20226.14|20146.14|20229.49|20149.49|20226.14|20146.14|10
1739147980000|2025-02-10 00:39:40|20225.99|20145.99|20225.49|20145.49|20226.1|20146.1|20225.03|20145.03|10
1739147990000|2025-02-10 00:39:50|20225.06|20145.06|20225.23|20145.23|20225.37|20145.37|20225.06|20145.06|10
1739148000000|2025-02-10 00:40:00|20225.29|20145.29|20222.82|20142.82|20225.29|20145.29|20222.82|20142.82|9
1739148010000|2025-02-10 00:40:10|20222.79|20142.79|20229.39|20149.39|20229.39|20149.39|20222.73|20142.73|10
1739148020000|2025-02-10 00:40:20|20230.18|20150.18|20230.03|20150.03|20232.48|20152.48|20230.03|20150.03|10
1739148030000|2025-02-10 00:40:30|20230.44|20150.44|20227.99|20147.99|20230.44|20150.44|20227.99|20147.99|10
1739148040000|2025-02-10 00:40:40|20227.79|20147.79|20228.64|20148.64|20228.64|20148.64|20227.78|20147.78|9
1739148050000|2025-02-10 00:40:50|20228.48|20148.48|20228.43|20148.43|20228.68|20148.68|20228.39|20148.39|10
1739148060000|2025-02-10 00:41:00|20228.4|20148.4|20225.34|20145.34|20228.4|20148.4|20225.34|20145.34|10
1739148070000|2025-02-10 00:41:10|20225.4|20145.4|20223.26|20143.26|20225.4|20145.4|20223.26|20143.26|10
1739148080000|2025-02-10 00:41:20|20223.35|20143.35|20224.45|20144.45|20224.72|20144.72|20223.35|20143.35|10
1739148090000|2025-02-10 00:41:30|20225.05|20145.05|20223.19|20143.19|20225.33|20145.33|20223.19|20143.19|10
1739148100000|2025-02-10 00:41:40|20222.96|20142.96|20221.93|20141.93|20222.96|20142.96|20221.93|20141.93|10
1739148110000|2025-02-10 00:41:50|20221.85|20141.85|20219.86|20139.86|20221.85|20141.85|20219.86|20139.86|10
1739148120000|2025-02-10 00:42:00|20219.79|20139.79|20220.87|20140.87|20220.87|20140.87|20219.79|20139.79|9
1739148130000|2025-02-10 00:42:10|20221.28|20141.28|20219.99|20139.99|20222.21|20142.21|20219.99|20139.99|8
1739148140000|2025-02-10 00:42:20|20219.93|20139.93|20221.45|20141.45|20221.65|20141.65|20219.61|20139.61|9
1739148150000|2025-02-10 00:42:30|20221.05|20141.05|20221.71|20141.71|20222.64|20142.64|20220.91|20140.91|10
1739148160000|2025-02-10 00:42:40|20221.95|20141.95|20219.05|20139.05|20221.95|20141.95|20219.05|20139.05|10
1739148170000|2025-02-10 00:42:50|20219.1|20139.1|20220.4|20140.4|20220.4|20140.4|20219.06|20139.06|10
1739148180000|2025-02-10 00:43:00|20216.24|20136.24|20218.52|20138.52|20221.25|20141.25|20216.24|20136.24|10
1739148190000|2025-02-10 00:43:10|20218.75|20138.75|20221.16|20141.16|20221.29|20141.29|20218.75|20138.75|10
1739148200000|2025-02-10 00:43:20|20221.13|20141.13|20224.91|20144.91|20225.07|20145.07|20221.13|20141.13|9
1739148210000|2025-02-10 00:43:30|20225.31|20145.31|20226.12|20146.12|20226.12|20146.12|20225.31|20145.31|10
1739148220000|2025-02-10 00:43:40|20225.84|20145.84|20225.43|20145.43|20225.84|20145.84|20224.62|20144.62|10
1739148230000|2025-02-10 00:43:50|20225.97|20145.97|20227.63|20147.63|20227.63|20147.63|20225.57|20145.57|10
1739148240000|2025-02-10 00:44:00|20227.71|20147.71|20230.24|20150.24|20231.27|20151.27|20227.71|20147.71|10
1739148250000|2025-02-10 00:44:10|20230.27|20150.27|20236.3|20156.3|20236.3|20156.3|20230.27|20150.27|10
1739148260000|2025-02-10 00:44:20|20236.31|20156.31|20244.67|20164.67|20244.67|20164.67|20236.31|20156.31|10
1739148270000|2025-02-10 00:44:30|20244.52|20164.52|20248.46|20168.46|20248.46|20168.46|20244.41|20164.41|10
1739148280000|2025-02-10 00:44:40|20248.51|20168.51|20249.3|20169.3|20249.49|20169.49|20247.85|20167.85|10
1739148290000|2025-02-10 00:44:50|20249.37|20169.37|20250.05|20170.05|20250.17|20170.17|20249.37|20169.37|9
1739148300000|2025-02-10 00:45:00|20250.08|20170.08|20249.7|20169.7|20250.08|20170.08|20248.69|20168.69|10
1739148310000|2025-02-10 00:45:10|20250.25|20170.25|20250.36|20170.36|20251.14|20171.14|20250.25|20170.25|10
1739148320000|2025-02-10 00:45:20|20251.1|20171.1|20251.35|20171.35|20251.35|20171.35|20250.88|20170.88|10
1739148330000|2025-02-10 00:45:30|20251.62|20171.62|20250.5|20170.5|20251.62|20171.62|20249.79|20169.79|9
1739148340000|2025-02-10 00:45:40|20250.71|20170.71|20257.24|20177.24|20257.44|20177.44|20250.71|20170.71|10
1739148350000|2025-02-10 00:45:50|20256.79|20176.79|20259.51|20179.51|20259.51|20179.51|20256.57|20176.57|10
1739148360000|2025-02-10 00:46:00|20259.35|20179.35|20253|20173|20259.35|20179.35|20252.68|20172.68|10
1739148370000|2025-02-10 00:46:10|20253.46|20173.46|20256.67|20176.67|20256.67|20176.67|20253.46|20173.46|10
1739148380000|2025-02-10 00:46:20|20257.04|20177.04|20258.61|20178.61|20258.61|20178.61|20257.04|20177.04|10
1739148390000|2025-02-10 00:46:30|20259.53|20179.53|20263.91|20183.91|20263.91|20183.91|20259.53|20179.53|10
1739148400000|2025-02-10 00:46:40|20265.88|20185.88|20264.18|20184.18|20265.88|20185.88|20263.28|20183.28|10
1739148410000|2025-02-10 00:46:50|20263.94|20183.94|20263.06|20183.06|20264.63|20184.63|20263.06|20183.06|10
1739148420000|2025-02-10 00:47:00|20263.01|20183.01|20268.24|20188.24|20268.24|20188.24|20263.01|20183.01|10
1739148430000|2025-02-10 00:47:10|20268.86|20188.86|20268.54|20188.54|20269.7|20189.7|20267.31|20187.31|10
1739148440000|2025-02-10 00:47:20|20269.28|20189.28|20267.52|20187.52|20269.7|20189.7|20267.52|20187.52|10
1739148450000|2025-02-10 00:47:30|20266.64|20186.64|20261.72|20181.72|20266.64|20186.64|20261.72|20181.72|10
1739148460000|2025-02-10 00:47:40|20261.57|20181.57|20255.22|20175.22|20261.57|20181.57|20255.22|20175.22|10
1739148470000|2025-02-10 00:47:50|20255.03|20175.03|20251.34|20171.34|20255.03|20175.03|20251.34|20171.34|10
1739148480000|2025-02-10 00:48:00|20251.26|20171.26|20252.04|20172.04|20252.04|20172.04|20249.13|20169.13|10
1739148490000|2025-02-10 00:48:10|20252.21|20172.21|20254.13|20174.13|20254.58|20174.58|20251.28|20171.28|10
1739148500000|2025-02-10 00:48:20|20253.73|20173.73|20249.61|20169.61|20254.18|20174.18|20249.61|20169.61|10
1739148510000|2025-02-10 00:48:30|20249.62|20169.62|20243.68|20163.68|20249.62|20169.62|20242.61|20162.61|10
1739148520000|2025-02-10 00:48:40|20243.42|20163.42|20246|20166|20246|20166|20243.09|20163.09|10
1739148530000|2025-02-10 00:48:50|20246.06|20166.06|20249.13|20169.13|20252.41|20172.41|20246.06|20166.06|10
1739148540000|2025-02-10 00:49:00|20248.69|20168.69|20238.38|20158.38|20249.89|20169.89|20238.38|20158.38|10
1739148550000|2025-02-10 00:49:10|20238.27|20158.27|20239.3|20159.3|20239.4|20159.4|20238.27|20158.27|9
1739148560000|2025-02-10 00:49:20|20239.36|20159.36|20241.07|20161.07|20241.2|20161.2|20239.36|20159.36|10
1739148570000|2025-02-10 00:49:30|20240.84|20160.84|20239.02|20159.02|20241.13|20161.13|20239.02|20159.02|8
1739148580000|2025-02-10 00:49:40|20238.87|20158.87|20235.26|20155.26|20238.97|20158.97|20235.26|20155.26|10
1739148590000|2025-02-10 00:49:50|20235.44|20155.44|20232.82|20152.82|20235.54|20155.54|20232.82|20152.82|10
1739148600000|2025-02-10 00:50:00|20232.87|20152.87|20232.34|20152.34|20233.24|20153.24|20232.34|20152.34|9
1739148610000|2025-02-10 00:50:10|20232.27|20152.27|20232.45|20152.45|20232.45|20152.45|20231.01|20151.01|10
1739148620000|2025-02-10 00:50:20|20232.78|20152.78|20237.76|20157.76|20237.77|20157.77|20232.78|20152.78|10
1739148630000|2025-02-10 00:50:30|20237.77|20157.77|20239.72|20159.72|20239.72|20159.72|20237.77|20157.77|10
1739148640000|2025-02-10 00:50:40|20239.75|20159.75|20240.21|20160.21|20240.21|20160.21|20239.53|20159.53|8
1739148650000|2025-02-10 00:50:50|20240.13|20160.13|20241.58|20161.58|20242.98|20162.98|20240.13|20160.13|10
1739148660000|2025-02-10 00:51:00|20241.19|20161.19|20242.57|20162.57|20242.57|20162.57|20241.05|20161.05|10
1739148670000|2025-02-10 00:51:10|20242.28|20162.28|20240.98|20160.98|20242.28|20162.28|20240.98|20160.98|9
1739148680000|2025-02-10 00:51:20|20240.39|20160.39|20237.82|20157.82|20240.39|20160.39|20237.82|20157.82|10
1739148690000|2025-02-10 00:51:30|20237.86|20157.86|20237.47|20157.47|20238.38|20158.38|20237.47|20157.47|10
1739148700000|2025-02-10 00:51:40|20237.35|20157.35|20237.11|20157.11|20237.42|20157.42|20236.43|20156.43|10
1739148710000|2025-02-10 00:51:50|20237.01|20157.01|20235.63|20155.63|20237.49|20157.49|20235.63|20155.63|10
1739148720000|2025-02-10 00:52:00|20235.59|20155.59|20230.13|20150.13|20235.59|20155.59|20230.13|20150.13|10
1739148730000|2025-02-10 00:52:10|20230.5|20150.5|20232.42|20152.42|20232.42|20152.42|20230.5|20150.5|10
1739148740000|2025-02-10 00:52:20|20232.49|20152.49|20235.73|20155.73|20235.73|20155.73|20231.95|20151.95|10
1739148750000|2025-02-10 00:52:30|20236.63|20156.63|20232.04|20152.04|20236.63|20156.63|20232.04|20152.04|10
1739148760000|2025-02-10 00:52:40|20231.91|20151.91|20231.74|20151.74|20231.91|20151.91|20230.84|20150.84|10
1739148770000|2025-02-10 00:52:50|20231.75|20151.75|20231.92|20151.92|20232.07|20152.07|20231.75|20151.75|9
1739148780000|2025-02-10 00:53:00|20231.9|20151.9|20233.02|20153.02|20233.13|20153.13|20231.53|20151.53|10
1739148790000|2025-02-10 00:53:10|20232.92|20152.92|20231.99|20151.99|20232.92|20152.92|20231.99|20151.99|10
1739148800000|2025-02-10 00:53:20|20232.09|20152.09|20230.36|20150.36|20232.09|20152.09|20230.36|20150.36|10
1739148810000|2025-02-10 00:53:30|20229.91|20149.91|20229.28|20149.28|20229.91|20149.91|20228.59|20148.59|10
1739148820000|2025-02-10 00:53:40|20229.24|20149.24|20228.41|20148.41|20229.28|20149.28|20228.41|20148.41|10
1739148830000|2025-02-10 00:53:50|20228.4|20148.4|20228.12|20148.12|20228.64|20148.64|20227.62|20147.62|9
1739148840000|2025-02-10 00:54:00|20227.09|20147.09|20226.51|20146.51|20227.09|20147.09|20225.9|20145.9|9
1739148850000|2025-02-10 00:54:10|20226.46|20146.46|20225.99|20145.99|20226.83|20146.83|20225.99|20145.99|9
1739148860000|2025-02-10 00:54:20|20225.37|20145.37|20226.4|20146.4|20226.4|20146.4|20225.37|20145.37|10
1739148870000|2025-02-10 00:54:30|20226.74|20146.74|20227.19|20147.19|20227.61|20147.61|20226.74|20146.74|10
1739148880000|2025-02-10 00:54:40|20227.14|20147.14|20226.98|20146.98|20227.31|20147.31|20226.74|20146.74|10
1739148890000|2025-02-10 00:54:50|20226.46|20146.46|20225.74|20145.74|20226.46|20146.46|20225.25|20145.25|10
1739148900000|2025-02-10 00:55:00|20225.79|20145.79|20221.89|20141.89|20225.79|20145.79|20221.89|20141.89|10
1739148910000|2025-02-10 00:55:10|20222.17|20142.17|20221.87|20141.87|20222.78|20142.78|20221.16|20141.16|10
1739148920000|2025-02-10 00:55:20|20221.83|20141.83|20221.95|20141.95|20221.95|20141.95|20218.65|20138.65|10
1739148930000|2025-02-10 00:55:30|20222.82|20142.82|20222.07|20142.07|20222.82|20142.82|20221.31|20141.31|10
1739148940000|2025-02-10 00:55:40|20222.11|20142.11|20221.13|20141.13|20222.13|20142.13|20221.13|20141.13|10
1739148950000|2025-02-10 00:55:50|20221.02|20141.02|20218.86|20138.86|20221.23|20141.23|20218.86|20138.86|10
1739148960000|2025-02-10 00:56:00|20218.82|20138.82|20219.5|20139.5|20219.5|20139.5|20218.33|20138.33|10
1739148970000|2025-02-10 00:56:10|20219.54|20139.54|20219.32|20139.32|20219.94|20139.94|20218.73|20138.73|10
1739148980000|2025-02-10 00:56:20|20219.16|20139.16|20218.71|20138.71|20219.19|20139.19|20217.42|20137.42|10
1739148990000|2025-02-10 00:56:30|20219.81|20139.81|20221.69|20141.69|20221.69|20141.69|20219.81|20139.81|10
1739149000000|2025-02-10 00:56:40|20221.66|20141.66|20219.94|20139.94|20221.93|20141.93|20219.94|20139.94|10
1739149010000|2025-02-10 00:56:50|20219.56|20139.56|20217.27|20137.27|20219.56|20139.56|20216.99|20136.99|10
1739149020000|2025-02-10 00:57:00|20217.51|20137.51|20219.81|20139.81|20219.81|20139.81|20216.89|20136.89|10
1739149030000|2025-02-10 00:57:10|20220.13|20140.13|20220.21|20140.21|20220.89|20140.89|20220.13|20140.13|10
1739149040000|2025-02-10 00:57:20|20220.12|20140.12|20218.99|20138.99|20220.48|20140.48|20218.99|20138.99|9
1739149050000|2025-02-10 00:57:30|20218.83|20138.83|20219.55|20139.55|20219.55|20139.55|20218.69|20138.69|9
1739149060000|2025-02-10 00:57:40|20219.78|20139.78|20215.46|20135.46|20220.04|20140.04|20215.46|20135.46|8
1739149070000|2025-02-10 00:57:50|20215.47|20135.47|20215.35|20135.35|20215.5|20135.5|20215.06|20135.06|10
1739149080000|2025-02-10 00:58:00|20215.24|20135.24|20217.67|20137.67|20217.67|20137.67|20215.24|20135.24|9
1739149090000|2025-02-10 00:58:10|20216.33|20136.33|20215.78|20135.78|20216.33|20136.33|20215.78|20135.78|7
1739149100000|2025-02-10 00:58:20|20215.82|20135.82|20210.72|20130.72|20215.82|20135.82|20210.72|20130.72|10
1739149110000|2025-02-10 00:58:30|20209.04|20129.04|20206.69|20126.69|20209.04|20129.04|20206.69|20126.69|10
1739149120000|2025-02-10 00:58:40|20206.48|20126.48|20201.18|20121.18|20206.48|20126.48|20200.85|20120.85|10
1739149130000|2025-02-10 00:58:50|20202.71|20122.71|20199.52|20119.52|20202.71|20122.71|20199.52|20119.52|10
1739149140000|2025-02-10 00:59:00|20199.32|20119.32|20198.78|20118.78|20199.38|20119.38|20198.33|20118.33|10
1739149150000|2025-02-10 00:59:10|20199.3|20119.3|20201.54|20121.54|20201.54|20121.54|20199.3|20119.3|10
1739149160000|2025-02-10 00:59:20|20202.35|20122.35|20203.45|20123.45|20203.84|20123.84|20202.35|20122.35|10
1739149170000|2025-02-10 00:59:30|20203.35|20123.35|20202.65|20122.65|20203.35|20123.35|20202.47|20122.47|10
1739149180000|2025-02-10 00:59:40|20203.73|20123.73|20203.12|20123.12|20204.01|20124.01|20203.12|20123.12|10
1739149190000|2025-02-10 00:59:50|20203.11|20123.11|20202.86|20122.86|20203.12|20123.12|20202.67|20122.67|9
1739149200000|2025-02-10 01:00:00|20202.78|20122.78|20206.25|20126.25|20206.25|20126.25|20202.48|20122.48|10
1739149210000|2025-02-10 01:00:10|20207.13|20127.13|20209.55|20129.55|20209.55|20129.55|20207|20127|10
1739149220000|2025-02-10 01:00:20|20209.51|20129.51|20206.34|20126.34|20209.51|20129.51|20205.17|20125.17|10
1739149230000|2025-02-10 01:00:30|20206.13|20126.13|20209.4|20129.4|20209.4|20129.4|20205.18|20125.18|10
1739149240000|2025-02-10 01:00:40|20209.71|20129.71|20203.93|20123.93|20209.71|20129.71|20203.87|20123.87|10
1739149250000|2025-02-10 01:00:50|20203.23|20123.23|20198.4|20118.4|20203.4|20123.4|20198.4|20118.4|9
1739149260000|2025-02-10 01:01:00|20199.65|20119.65|20198.51|20118.51|20202.01|20122.01|20198.35|20118.35|10
1739149270000|2025-02-10 01:01:10|20198.23|20118.23|20192.75|20112.75|20198.23|20118.23|20192.75|20112.75|10
1739149280000|2025-02-10 01:01:20|20192.68|20112.68|20196.26|20116.26|20196.54|20116.54|20192.68|20112.68|10
1739149290000|2025-02-10 01:01:30|20196.52|20116.52|20193.18|20113.18|20196.52|20116.52|20192.67|20112.67|10
1739149300000|2025-02-10 01:01:40|20192.8|20112.8|20191.02|20111.02|20193.01|20113.01|20190.66|20110.66|10
1739149310000|2025-02-10 01:01:50|20190.94|20110.94|20186.9|20106.9|20190.94|20110.94|20184.59|20104.59|10
1739149320000|2025-02-10 01:02:00|20188.14|20108.14|20181.65|20101.65|20189.88|20109.88|20181.5|20101.5|10
1739149330000|2025-02-10 01:02:10|20181.35|20101.35|20177.19|20097.19|20181.35|20101.35|20177.09|20097.09|10
1739149340000|2025-02-10 01:02:20|20177.16|20097.16|20171.5|20091.5|20177.16|20097.16|20171.5|20091.5|10
1739149350000|2025-02-10 01:02:30|20170.51|20090.51|20163.8|20083.8|20170.51|20090.51|20163.8|20083.8|10
1739149360000|2025-02-10 01:02:40|20164.22|20084.22|20169.45|20089.45|20169.45|20089.45|20164.22|20084.22|10
1739149370000|2025-02-10 01:02:50|20169.32|20089.32|20171.21|20091.21|20171.21|20091.21|20168.66|20088.66|10
1739149380000|2025-02-10 01:03:00|20170.86|20090.86|20175.46|20095.46|20175.46|20095.46|20168.46|20088.46|10
1739149390000|2025-02-10 01:03:10|20175.96|20095.96|20177.16|20097.16|20178.71|20098.71|20174.9|20094.9|10
1739149400000|2025-02-10 01:03:20|20177.34|20097.34|20174.31|20094.31|20177.38|20097.38|20174.31|20094.31|10
1739149410000|2025-02-10 01:03:30|20173.94|20093.94|20169.38|20089.38|20173.94|20093.94|20169.38|20089.38|10
1739149420000|2025-02-10 01:03:40|20168.94|20088.94|20166.21|20086.21|20169.24|20089.24|20166.04|20086.04|10
1739149430000|2025-02-10 01:03:50|20166.31|20086.31|20161.66|20081.66|20166.54|20086.54|20161.66|20081.66|10
1739149440000|2025-02-10 01:04:00|20160.81|20080.81|20158.13|20078.13|20160.81|20080.81|20157.7|20077.7|10
1739149450000|2025-02-10 01:04:10|20158.9|20078.9|20161.47|20081.47|20161.47|20081.47|20158.9|20078.9|10
1739149460000|2025-02-10 01:04:20|20161.36|20081.36|20162.16|20082.16|20162.16|20082.16|20161.12|20081.12|10
1739149470000|2025-02-10 01:04:30|20161.02|20081.02|20158.89|20078.89|20161.02|20081.02|20158.89|20078.89|10
1739149480000|2025-02-10 01:04:40|20159.03|20079.03|20158.6|20078.6|20159.63|20079.63|20158.6|20078.6|10
1739149490000|2025-02-10 01:04:50|20158.5|20078.5|20154.54|20074.54|20158.5|20078.5|20154.54|20074.54|10
1739149500000|2025-02-10 01:05:00|20154.56|20074.56|20154.85|20074.85|20156.09|20076.09|20154.56|20074.56|10
1739149510000|2025-02-10 01:05:10|20154.5|20074.5|20153.31|20073.31|20154.5|20074.5|20153.31|20073.31|10
1739149520000|2025-02-10 01:05:20|20153.46|20073.46|20154.01|20074.01|20154.16|20074.16|20153.23|20073.23|9
1739149530000|2025-02-10 01:05:30|20153.75|20073.75|20150.7|20070.7|20153.75|20073.75|20150.7|20070.7|10
1739149540000|2025-02-10 01:05:40|20150.92|20070.92|20148.25|20068.25|20150.92|20070.92|20148.25|20068.25|9
1739149550000|2025-02-10 01:05:50|20148.24|20068.24|20149.44|20069.44|20149.62|20069.62|20148.02|20068.02|10
1739149560000|2025-02-10 01:06:00|20149.1|20069.1|20145.37|20065.37|20149.14|20069.14|20145.37|20065.37|9
1739149570000|2025-02-10 01:06:10|20145.2|20065.2|20146.78|20066.78|20149.33|20069.33|20145.12|20065.12|10
1739149580000|2025-02-10 01:06:20|20146.9|20066.9|20150.26|20070.26|20150.26|20070.26|20146.9|20066.9|9
1739149590000|2025-02-10 01:06:30|20150.39|20070.39|20152.89|20072.89|20153.02|20073.02|20150.39|20070.39|10
1739149600000|2025-02-10 01:06:40|20154.22|20074.22|20150.7|20070.7|20154.22|20074.22|20148.84|20068.84|10
1739149610000|2025-02-10 01:06:50|20150.85|20070.85|20152.52|20072.52|20153.44|20073.44|20150.85|20070.85|10
1739149620000|2025-02-10 01:07:00|20152.35|20072.35|20155.83|20075.83|20155.83|20075.83|20152.35|20072.35|10
1739149630000|2025-02-10 01:07:10|20156.27|20076.27|20158.33|20078.33|20159.31|20079.31|20156.27|20076.27|10
1739149640000|2025-02-10 01:07:20|20157.88|20077.88|20159.61|20079.61|20159.61|20079.61|20156.77|20076.77|10
1739149650000|2025-02-10 01:07:30|20159.57|20079.57|20160.06|20080.06|20160.06|20080.06|20157.92|20077.92|9
1739149660000|2025-02-10 01:07:40|20161.64|20081.64|20162.34|20082.34|20162.89|20082.89|20161.35|20081.35|10
1739149670000|2025-02-10 01:07:50|20166.69|20086.69|20162.63|20082.63|20166.73|20086.73|20162.42|20082.42|9
1739149680000|2025-02-10 01:08:00|20162.57|20082.57|20164.73|20084.73|20164.73|20084.73|20162.57|20082.57|10
1739149690000|2025-02-10 01:08:10|20164.75|20084.75|20168.07|20088.07|20168.07|20088.07|20164.75|20084.75|10
1739149700000|2025-02-10 01:08:20|20168.17|20088.17|20165.12|20085.12|20169.24|20089.24|20165.12|20085.12|10
1739149710000|2025-02-10 01:08:30|20164.84|20084.84|20161.99|20081.99|20164.84|20084.84|20161.99|20081.99|10
1739149720000|2025-02-10 01:08:40|20162.01|20082.01|20159.3|20079.3|20162.01|20082.01|20159.24|20079.24|10
1739149730000|2025-02-10 01:08:50|20159.18|20079.18|20160.53|20080.53|20160.6|20080.6|20159.18|20079.18|10
1739149740000|2025-02-10 01:09:00|20161.61|20081.61|20159.54|20079.54|20162.02|20082.02|20159.54|20079.54|10
1739149750000|2025-02-10 01:09:10|20159.2|20079.2|20154.82|20074.82|20159.2|20079.2|20154.82|20074.82|10
1739149760000|2025-02-10 01:09:20|20154.01|20074.01|20153.06|20073.06|20154.09|20074.09|20153.06|20073.06|10
1739149770000|2025-02-10 01:09:30|20152|20072|20148.41|20068.41|20152|20072|20148.41|20068.41|10
1739149780000|2025-02-10 01:09:40|20148.42|20068.42|20148.13|20068.13|20148.42|20068.42|20147.68|20067.68|10
1739149790000|2025-02-10 01:09:50|20147.95|20067.95|20148.33|20068.33|20148.4|20068.4|20147.5|20067.5|9
1739149800000|2025-02-10 01:10:00|20148.36|20068.36|20138.65|20058.65|20148.36|20068.36|20138.65|20058.65|10
1739149810000|2025-02-10 01:10:10|20138.55|20058.55|20135.89|20055.89|20139.64|20059.64|20135.89|20055.89|9
1739149820000|2025-02-10 01:10:20|20135.59|20055.59|20134.8|20054.8|20135.91|20055.91|20134.59|20054.59|10
1739149830000|2025-02-10 01:10:30|20134.99|20054.99|20136.84|20056.84|20136.84|20056.84|20134.99|20054.99|9
1739149840000|2025-02-10 01:10:40|20137.47|20057.47|20131.26|20051.26|20137.47|20057.47|20131.26|20051.26|10
1739149850000|2025-02-10 01:10:50|20129.15|20049.15|20116.99|20036.99|20129.15|20049.15|20115.94|20035.94|10
1739149860000|2025-02-10 01:11:00|20117.11|20037.11|20121.63|20041.63|20121.63|20041.63|20117.11|20037.11|10
1739149870000|2025-02-10 01:11:10|20121.58|20041.58|20124.42|20044.42|20124.88|20044.88|20121.56|20041.56|10
1739149880000|2025-02-10 01:11:20|20124.18|20044.18|20125.17|20045.17|20125.63|20045.63|20124.14|20044.14|10
1739149890000|2025-02-10 01:11:30|20123.7|20043.7|20115.43|20035.43|20123.7|20043.7|20115.43|20035.43|9
1739149900000|2025-02-10 01:11:40|20114.9|20034.9|20114.4|20034.4|20116.21|20036.21|20114.4|20034.4|10
1739149910000|2025-02-10 01:11:50|20113.76|20033.76|20112.98|20032.98|20113.76|20033.76|20112.19|20032.19|10
1739149920000|2025-02-10 01:12:00|20113.28|20033.28|20115.76|20035.76|20117.1|20037.1|20113.28|20033.28|10
1739149930000|2025-02-10 01:12:10|20115.13|20035.13|20114.6|20034.6|20115.13|20035.13|20113.13|20033.13|9
1739149940000|2025-02-10 01:12:20|20114.29|20034.29|20115.18|20035.18|20115.96|20035.96|20114.05|20034.05|10
1739149950000|2025-02-10 01:12:30|20115.63|20035.63|20118.86|20038.86|20118.86|20038.86|20115.63|20035.63|10
1739149960000|2025-02-10 01:12:40|20119.3|20039.3|20122.9|20042.9|20122.9|20042.9|20119.3|20039.3|10
1739149970000|2025-02-10 01:12:50|20123.18|20043.18|20121.88|20041.88|20123.18|20043.18|20121.88|20041.88|10
1739149980000|2025-02-10 01:13:00|20121.6|20041.6|20119.54|20039.54|20123.14|20043.14|20119.54|20039.54|10
1739149990000|2025-02-10 01:13:10|20119.11|20039.11|20118.49|20038.49|20119.11|20039.11|20118.27|20038.27|9
1739150000000|2025-02-10 01:13:20|20118.48|20038.48|20118.98|20038.98|20119.42|20039.42|20118.48|20038.48|10
1739150010000|2025-02-10 01:13:30|20119|20039|20122.77|20042.77|20122.77|20042.77|20118.97|20038.97|10
1739150020000|2025-02-10 01:13:40|20122.47|20042.47|20120.24|20040.24|20122.47|20042.47|20120.24|20040.24|10
1739150030000|2025-02-10 01:13:50|20119.8|20039.8|20110.92|20030.92|20119.8|20039.8|20110.92|20030.92|10
1739150040000|2025-02-10 01:14:00|20110.09|20030.09|20108.56|20028.56|20110.09|20030.09|20106.87|20026.87|10
1739150050000|2025-02-10 01:14:10|20109.28|20029.28|20108.48|20028.48|20109.28|20029.28|20108.48|20028.48|10
1739150060000|2025-02-10 01:14:20|20108.42|20028.42|20109.43|20029.43|20109.43|20029.43|20107.86|20027.86|10
1739150070000|2025-02-10 01:14:30|20109.83|20029.83|20107.16|20027.16|20109.83|20029.83|20107.16|20027.16|10
1739150080000|2025-02-10 01:14:40|20107.33|20027.33|20105.5|20025.5|20108.57|20028.57|20105.32|20025.32|10
1739150090000|2025-02-10 01:14:50|20105.82|20025.82|20107.69|20027.69|20107.69|20027.69|20104.16|20024.16|10
1739150100000|2025-02-10 01:15:00|20107.9|20027.9|20106.77|20026.77|20108.01|20028.01|20106.3|20026.3|10
1739150110000|2025-02-10 01:15:10|20106.74|20026.74|20103.56|20023.56|20106.85|20026.85|20103.31|20023.31|10
1739150120000|2025-02-10 01:15:20|20103.54|20023.54|20108.02|20028.02|20108.02|20028.02|20103.54|20023.54|9
1739150130000|2025-02-10 01:15:30|20108.91|20028.91|20106.54|20026.54|20109.37|20029.37|20106.37|20026.37|9
1739150140000|2025-02-10 01:15:40|20106.68|20026.68|20104.07|20024.07|20106.68|20026.68|20103.89|20023.89|10
1739150150000|2025-02-10 01:15:50|20103.87|20023.87|20099.76|20019.76|20103.87|20023.87|20099.76|20019.76|10
1739150160000|2025-02-10 01:16:00|20098.02|20018.02|20091.34|20011.34|20098.02|20018.02|20090.62|20010.62|10
1739150170000|2025-02-10 01:16:10|20091.68|20011.68|20086.77|20006.77|20091.68|20011.68|20086.77|20006.77|10
1739150180000|2025-02-10 01:16:20|20084.9|20004.9|20072.89|19992.89|20084.9|20004.9|20072.89|19992.89|10
1739150190000|2025-02-10 01:16:30|20072.21|19992.21|20068.84|19988.84|20072.88|19992.88|20068.84|19988.84|10
1739150200000|2025-02-10 01:16:40|20068.47|19988.47|20062.63|19982.63|20068.47|19988.47|20062.3|19982.3|10
1739150210000|2025-02-10 01:16:50|20061.45|19981.45|20059.45|19979.45|20061.45|19981.45|20059.03|19979.03|10
1739150220000|2025-02-10 01:17:00|20058.52|19978.52|20060.95|19980.95|20060.95|19980.95|20058.2|19978.2|10
1739150230000|2025-02-10 01:17:10|20062.82|19982.82|20064.9|19984.9|20065.51|19985.51|20062.82|19982.82|10
1739150240000|2025-02-10 01:17:20|20064.93|19984.93|20064.26|19984.26|20065.53|19985.53|20064.26|19984.26|10
1739150250000|2025-02-10 01:17:30|20064.55|19984.55|20068.54|19988.54|20068.54|19988.54|20064.55|19984.55|10
1739150260000|2025-02-10 01:17:40|20069.64|19989.64|20072.84|19992.84|20072.84|19992.84|20069.64|19989.64|10
1739150270000|2025-02-10 01:17:50|20073.5|19993.5|20077.61|19997.61|20077.61|19997.61|20073.48|19993.48|10
1739150280000|2025-02-10 01:18:00|20077.87|19997.87|20076.55|19996.55|20078.11|19998.11|20076.21|19996.21|10
1739150290000|2025-02-10 01:18:10|20076.18|19996.18|20072.86|19992.86|20076.18|19996.18|20072.85|19992.85|10
1739150300000|2025-02-10 01:18:20|20072.87|19992.87|20070.22|19990.22|20073.43|19993.43|20070.22|19990.22|10
1739150310000|2025-02-10 01:18:30|20069.59|19989.59|20066.89|19986.89|20069.59|19989.59|20066.89|19986.89|10
1739150320000|2025-02-10 01:18:40|20066.88|19986.88|20061.09|19981.09|20066.88|19986.88|20061.07|19981.07|8
1739150330000|2025-02-10 01:18:50|20060.94|19980.94|20060.09|19980.09|20060.94|19980.94|20060.09|19980.09|10
1739150340000|2025-02-10 01:19:00|20060.26|19980.26|20055.62|19975.62|20060.33|19980.33|20055.62|19975.62|10
1739150350000|2025-02-10 01:19:10|20054.79|19974.79|20051.81|19971.81|20054.79|19974.79|20051.81|19971.81|10
1739150360000|2025-02-10 01:19:20|20051.22|19971.22|20049.99|19969.99|20051.22|19971.22|20049.99|19969.99|10
1739150370000|2025-02-10 01:19:30|20050|19970|20048.86|19968.86|20050|19970|20048.86|19968.86|10
1739150380000|2025-02-10 01:19:40|20048.38|19968.38|20044.36|19964.36|20048.68|19968.68|20044.36|19964.36|10
1739150390000|2025-02-10 01:19:50|20043.98|19963.98|20044.95|19964.95|20044.99|19964.99|20043.98|19963.98|9
1739150400000|2025-02-10 01:20:00|20045.07|19965.07|20042.29|19962.29|20045.8|19965.8|20042.14|19962.14|10
1739150410000|2025-02-10 01:20:10|20042.23|19962.23|20041.36|19961.36|20042.23|19962.23|20041.36|19961.36|10
1739150420000|2025-02-10 01:20:20|20041.53|19961.53|20035.65|19955.65|20041.53|19961.53|20035.65|19955.65|10
1739150430000|2025-02-10 01:20:30|20035.3|19955.3|20021.85|19941.85|20035.3|19955.3|20020.15|19940.15|10
1739150440000|2025-02-10 01:20:40|20022.59|19942.59|20022.43|19942.43|20022.59|19942.59|20017.64|19937.64|9
1739150450000|2025-02-10 01:20:50|20020.39|19940.39|20018.88|19938.88|20020.39|19940.39|20018.88|19938.88|10
1739150460000|2025-02-10 01:21:00|20018.23|19938.23|20025.14|19945.14|20025.14|19945.14|20017.21|19937.21|10
1739150470000|2025-02-10 01:21:10|20026.28|19946.28|20030.03|19950.03|20030.03|19950.03|20026.28|19946.28|10
1739150480000|2025-02-10 01:21:20|20029.99|19949.99|20026.23|19946.23|20030.21|19950.21|20025.12|19945.12|10
1739150490000|2025-02-10 01:21:30|20026.53|19946.53|20027.55|19947.55|20027.55|19947.55|20026.53|19946.53|10
1739150500000|2025-02-10 01:21:40|20027.14|19947.14|20026.96|19946.96|20031.83|19951.83|20026.96|19946.96|10
1739150510000|2025-02-10 01:21:50|20025.72|19945.72|20019.7|19939.7|20025.72|19945.72|20019.7|19939.7|10
1739150520000|2025-02-10 01:22:00|20019.43|19939.43|20022.46|19942.46|20022.46|19942.46|20019.37|19939.37|9
1739150530000|2025-02-10 01:22:10|20022.51|19942.51|20024.17|19944.17|20024.48|19944.48|20022.49|19942.49|10
1739150540000|2025-02-10 01:22:20|20025.23|19945.23|20023.8|19943.8|20025.23|19945.23|20023.8|19943.8|9
1739150550000|2025-02-10 01:22:30|20023.34|19943.34|20023.87|19943.87|20024.16|19944.16|20022.77|19942.77|9
1739150560000|2025-02-10 01:22:40|20023.79|19943.79|20021.08|19941.08|20023.79|19943.79|20021.08|19941.08|10
1739150570000|2025-02-10 01:22:50|20020.35|19940.35|20023.14|19943.14|20023.31|19943.31|20020.16|19940.16|10
1739150580000|2025-02-10 01:23:00|20023.51|19943.51|20027.85|19947.85|20028.18|19948.18|20023.51|19943.51|10
1739150590000|2025-02-10 01:23:10|20027.52|19947.52|20026.37|19946.37|20027.52|19947.52|20026.21|19946.21|10
1739150600000|2025-02-10 01:23:20|20026.42|19946.42|20023.99|19943.99|20027.04|19947.04|20023.99|19943.99|10
1739150610000|2025-02-10 01:23:30|20023.49|19943.49|20020.92|19940.92|20023.49|19943.49|20020.92|19940.92|9
1739150620000|2025-02-10 01:23:40|20021.55|19941.55|20017.23|19937.23|20021.55|19941.55|20017.22|19937.22|10
1739150630000|2025-02-10 01:23:50|20017.35|19937.35|20016.19|19936.19|20017.37|19937.37|20016.19|19936.19|10
1739150640000|2025-02-10 01:24:00|20015.88|19935.88|20014.16|19934.16|20016.71|19936.71|20014.16|19934.16|10
1739150650000|2025-02-10 01:24:10|20013.45|19933.45|20011.82|19931.82|20013.45|19933.45|20011.28|19931.28|10
1739150660000|2025-02-10 01:24:20|20012.12|19932.12|20008.63|19928.63|20012.12|19932.12|20008.63|19928.63|10
1739150670000|2025-02-10 01:24:30|20007.31|19927.31|19999.6|19919.6|20007.31|19927.31|19999.6|19919.6|10
1739150680000|2025-02-10 01:24:40|19999.46|19919.46|19993.12|19913.12|19999.46|19919.46|19992.76|19912.76|9
1739150690000|2025-02-10 01:24:50|19993.44|19913.44|19998.52|19918.52|19998.83|19918.83|19992.85|19912.85|10
1739150700000|2025-02-10 01:25:00|19998.27|19918.27|19995.6|19915.6|19998.27|19918.27|19995.6|19915.6|10
1739150710000|2025-02-10 01:25:10|19994.59|19914.59|19991.94|19911.94|19994.59|19914.59|19991.94|19911.94|9
1739150720000|2025-02-10 01:25:20|19991.67|19911.67|19988.19|19908.19|19991.67|19911.67|19988.19|19908.19|10
1739150730000|2025-02-10 01:25:30|19987.83|19907.83|19984.64|19904.64|19987.83|19907.83|19984.58|19904.58|10
1739150740000|2025-02-10 01:25:40|19984.43|19904.43|19983.07|19903.07|19984.61|19904.61|19983.07|19903.07|10
1739150750000|2025-02-10 01:25:50|19982.57|19902.57|19984.74|19904.74|19985.14|19905.14|19982.57|19902.57|10
1739150760000|2025-02-10 01:26:00|19984.71|19904.71|19990.77|19910.77|19990.78|19910.78|19984.71|19904.71|10
1739150770000|2025-02-10 01:26:10|19990.6|19910.6|19987.73|19907.73|19990.73|19910.73|19987.73|19907.73|9
1739150780000|2025-02-10 01:26:20|19986.97|19906.97|19986.3|19906.3|19986.97|19906.97|19985.82|19905.82|10
1739150790000|2025-02-10 01:26:30|19986.31|19906.31|19988.25|19908.25|19988.25|19908.25|19985.95|19905.95|10
1739150800000|2025-02-10 01:26:40|19987.93|19907.93|19987.84|19907.84|19988.5|19908.5|19987.73|19907.73|10
1739150810000|2025-02-10 01:26:50|19987.37|19907.37|19988.52|19908.52|19988.52|19908.52|19987.37|19907.37|10
1739150820000|2025-02-10 01:27:00|19988.28|19908.28|19996.9|19916.9|19996.9|19916.9|19988.28|19908.28|10
1739150830000|2025-02-10 01:27:10|19997.25|19917.25|19998.65|19918.65|19999.15|19919.15|19997.25|19917.25|10
1739150840000|2025-02-10 01:27:20|19998.53|19918.53|20000.52|19920.52|20000.52|19920.52|19998.13|19918.13|10
1739150850000|2025-02-10 01:27:30|20000.81|19920.81|20004.61|19924.61|20005.25|19925.25|20000.81|19920.81|10
1739150860000|2025-02-10 01:27:40|20004.63|19924.63|20008.31|19928.31|20008.31|19928.31|20004.34|19924.34|10
1739150870000|2025-02-10 01:27:50|20008.46|19928.46|20008.2|19928.2|20008.74|19928.74|20008.2|19928.2|9
1739150880000|2025-02-10 01:28:00|20008.36|19928.36|20009.72|19929.72|20009.87|19929.87|20008.36|19928.36|10
1739150890000|2025-02-10 01:28:10|20009.71|19929.71|20010.47|19930.47|20010.57|19930.57|20009.71|19929.71|10
1739150900000|2025-02-10 01:28:20|20010.51|19930.51|20008.25|19928.25|20011.01|19931.01|20008.25|19928.25|10
1739150910000|2025-02-10 01:28:30|20008.62|19928.62|20012.01|19932.01|20012.01|19932.01|20008.62|19928.62|8
1739150920000|2025-02-10 01:28:40|20012.03|19932.03|20018.69|19938.69|20018.69|19938.69|20012.01|19932.01|9
1739150930000|2025-02-10 01:28:50|20018.41|19938.41|20017.18|19937.18|20018.41|19938.41|20017.18|19937.18|9
1739150940000|2025-02-10 01:29:00|20016.68|19936.68|20012.75|19932.75|20016.68|19936.68|20012.75|19932.75|10
1739150950000|2025-02-10 01:29:10|20012.52|19932.52|20012.95|19932.95|20012.95|19932.95|20012.51|19932.51|8
1739150960000|2025-02-10 01:29:20|20012.96|19932.96|20013.28|19933.28|20013.29|19933.29|20012.96|19932.96|7
1739150970000|2025-02-10 01:29:30|20012.74|19932.74|20010.34|19930.34|20012.74|19932.74|20010.16|19930.16|10
1739150980000|2025-02-10 01:29:40|20010.33|19930.33|20009.85|19929.85|20010.58|19930.58|20009.85|19929.85|10
1739150990000|2025-02-10 01:29:50|20009.65|19929.65|20010.12|19930.12|20010.26|19930.26|20009.46|19929.46|9
1739151000000|2025-02-10 01:30:00|20009.69|19929.69|20008.31|19928.31|20009.69|19929.69|20007.34|19927.34|10
1739151010000|2025-02-10 01:30:10|20007.95|19927.95|20006.7|19926.7|20007.95|19927.95|20006.17|19926.17|10
1739151020000|2025-02-10 01:30:20|20006.66|19926.66|20005.06|19925.06|20006.66|19926.66|20004.86|19924.86|10
1739151030000|2025-02-10 01:30:30|20004.8|19924.8|20003.94|19923.94|20004.8|19924.8|20001.32|19921.32|10
1739151040000|2025-02-10 01:30:40|20004.61|19924.61|20003.66|19923.66|20004.94|19924.94|20003.66|19923.66|10
1739151050000|2025-02-10 01:30:50|20002.5|19922.5|19996.42|19916.42|20002.56|19922.56|19996.42|19916.42|10
1739151060000|2025-02-10 01:31:00|19996.3|19916.3|19993.2|19913.2|19996.3|19916.3|19993.2|19913.2|10
1739151070000|2025-02-10 01:31:10|19992.85|19912.85|19991.18|19911.18|19992.85|19912.85|19989.85|19909.85|10
1739151080000|2025-02-10 01:31:20|19991.25|19911.25|19992.42|19912.42|19992.42|19912.42|19991.03|19911.03|10
1739151090000|2025-02-10 01:31:30|19992.33|19912.33|19993.12|19913.12|19993.12|19913.12|19992.29|19912.29|10
1739151100000|2025-02-10 01:31:40|19993.71|19913.71|19993.41|19913.41|19993.79|19913.79|19993.32|19913.32|9
1739151110000|2025-02-10 01:31:50|19993.42|19913.42|19990.51|19910.51|19993.42|19913.42|19990.51|19910.51|9
1739151120000|2025-02-10 01:32:00|19990.35|19910.35|19990.62|19910.62|19991.93|19911.93|19990.35|19910.35|10
1739151130000|2025-02-10 01:32:10|19990.58|19910.58|19995.59|19915.59|19995.59|19915.59|19990.58|19910.58|10
1739151140000|2025-02-10 01:32:20|19995.81|19915.81|19998.12|19918.12|19998.19|19918.19|19995.78|19915.78|10
1739151150000|2025-02-10 01:32:30|20002.71|19922.71|20007.94|19927.94|20007.94|19927.94|20002.71|19922.71|10
1739151160000|2025-02-10 01:32:40|20007.7|19927.7|20015.73|19935.73|20016.18|19936.18|20007.7|19927.7|10
1739151170000|2025-02-10 01:32:50|20015.79|19935.79|20022.16|19942.16|20022.16|19942.16|20015.79|19935.79|10
1739151180000|2025-02-10 01:33:00|20023|19943|20025.5|19945.5|20026.28|19946.28|20023|19943|10
1739151190000|2025-02-10 01:33:10|20024.58|19944.58|20028.82|19948.82|20028.82|19948.82|20024.58|19944.58|10
1739151200000|2025-02-10 01:33:20|20028.97|19948.97|20032.68|19952.68|20033.71|19953.71|20028.72|19948.72|10
1739151210000|2025-02-10 01:33:30|20032.77|19952.77|20038.15|19958.15|20038.15|19958.15|20032.59|19952.59|10
1739151220000|2025-02-10 01:33:40|20039.4|19959.4|20038.99|19958.99|20040.02|19960.02|20038.99|19958.99|10
1739151230000|2025-02-10 01:33:50|20038.84|19958.84|20034.58|19954.58|20038.84|19958.84|20034.58|19954.58|10
1739151240000|2025-02-10 01:34:00|20034.53|19954.53|20030.17|19950.17|20034.53|19954.53|20030.17|19950.17|10
1739151250000|2025-02-10 01:34:10|20029.39|19949.39|20026.2|19946.2|20029.39|19949.39|20026.2|19946.2|10
1739151260000|2025-02-10 01:34:20|20026.24|19946.24|20023.76|19943.76|20026.24|19946.24|20023.16|19943.16|10
1739151270000|2025-02-10 01:34:30|20023.75|19943.75|20023.67|19943.67|20023.99|19943.99|20023.52|19943.52|10
1739151280000|2025-02-10 01:34:40|20023.66|19943.66|20024.04|19944.04|20024.04|19944.04|20023.03|19943.03|10
1739151290000|2025-02-10 01:34:50|20024.05|19944.05|20023.31|19943.31|20024.05|19944.05|20023.06|19943.06|10
1739151300000|2025-02-10 01:35:00|20023.29|19943.29|20022.83|19942.83|20023.63|19943.63|20022.83|19942.83|10
1739151310000|2025-02-10 01:35:10|20022.78|19942.78|20021.12|19941.12|20022.78|19942.78|20021.07|19941.07|10
1739151320000|2025-02-10 01:35:20|20021.08|19941.08|20019.86|19939.86|20021.08|19941.08|20019.86|19939.86|10
1739151330000|2025-02-10 01:35:30|20019.59|19939.59|20012.82|19932.82|20019.59|19939.59|20012.82|19932.82|10
1739151340000|2025-02-10 01:35:40|20012.7|19932.7|20010.95|19930.95|20012.7|19932.7|20010.95|19930.95|10
1739151350000|2025-02-10 01:35:50|20010.92|19930.92|20010.96|19930.96|20011|19931|20010.52|19930.52|9
1739151360000|2025-02-10 01:36:00|20011.01|19931.01|20008.24|19928.24|20011.02|19931.02|20008.24|19928.24|10
1739151370000|2025-02-10 01:36:10|20008.23|19928.23|20006.72|19926.72|20008.23|19928.23|20004.65|19924.65|9
1739151380000|2025-02-10 01:36:20|20006.77|19926.77|20000.54|19920.54|20006.89|19926.89|20000.54|19920.54|10
1739151390000|2025-02-10 01:36:30|20000.47|19920.47|19992.54|19912.54|20000.47|19920.47|19992.5|19912.5|10
1739151400000|2025-02-10 01:36:40|19992.22|19912.22|19992.28|19912.28|19992.96|19912.96|19992.22|19912.22|10
1739151410000|2025-02-10 01:36:50|19992.33|19912.33|19990.2|19910.2|19992.57|19912.57|19990.2|19910.2|9
1739151420000|2025-02-10 01:37:00|19989.38|19909.38|19980.92|19900.92|19989.38|19909.38|19980.92|19900.92|10
1739151430000|2025-02-10 01:37:10|19979.6|19899.6|19976.69|19896.69|19979.6|19899.6|19976.69|19896.69|10
1739151440000|2025-02-10 01:37:20|19976.21|19896.21|19976.17|19896.17|19976.21|19896.21|19974|19894|10
1739151450000|2025-02-10 01:37:30|19977|19897|19978.48|19898.48|19978.48|19898.48|19976.15|19896.15|10
1739151460000|2025-02-10 01:37:40|19979.44|19899.44|19982.06|19902.06|19982.06|19902.06|19979.44|19899.44|9
1739151470000|2025-02-10 01:37:50|19982.18|19902.18|19984.91|19904.91|19984.91|19904.91|19982.18|19902.18|10
1739151480000|2025-02-10 01:38:00|19985.12|19905.12|19989.14|19909.14|19989.14|19909.14|19984.78|19904.78|10
1739151490000|2025-02-10 01:38:10|19989.93|19909.93|19990.68|19910.68|19991.75|19911.75|19989.93|19909.93|10
1739151500000|2025-02-10 01:38:20|19991.62|19911.62|19998.73|19918.73|19998.73|19918.73|19991.62|19911.62|10
1739151510000|2025-02-10 01:38:30|19998.7|19918.7|19996.6|19916.6|19998.7|19918.7|19996.6|19916.6|10
1739151520000|2025-02-10 01:38:40|19996.18|19916.18|19994.33|19914.33|19996.18|19916.18|19994.01|19914.01|10
1739151530000|2025-02-10 01:38:50|19994.77|19914.77|19997.95|19917.95|19997.95|19917.95|19994.77|19914.77|10
1739151540000|2025-02-10 01:39:00|19998.03|19918.03|19999.43|19919.43|19999.7|19919.7|19998.03|19918.03|10
1739151550000|2025-02-10 01:39:10|19998.94|19918.94|19998.05|19918.05|19999.19|19919.19|19998.05|19918.05|10
1739151560000|2025-02-10 01:39:20|19998.04|19918.04|19995.97|19915.97|19998.04|19918.04|19995.97|19915.97|10
1739151570000|2025-02-10 01:39:30|19995.93|19915.93|19988.74|19908.74|19995.93|19915.93|19988.74|19908.74|10
1739151580000|2025-02-10 01:39:40|19988.57|19908.57|19988.15|19908.15|19988.57|19908.57|19987.94|19907.94|10
1739151590000|2025-02-10 01:39:50|19988.13|19908.13|19984.75|19904.75|19988.13|19908.13|19984.18|19904.18|10
1739151600000|2025-02-10 01:40:00|19984.35|19904.35|19983.34|19903.34|19984.74|19904.74|19983.34|19903.34|10
1739151610000|2025-02-10 01:40:10|19983.27|19903.27|19979.21|19899.21|19983.27|19903.27|19979.21|19899.21|10
1739151620000|2025-02-10 01:40:20|19977.48|19897.48|19976.17|19896.17|19977.48|19897.48|19976.17|19896.17|10
1739151630000|2025-02-10 01:40:30|19976.31|19896.31|19968|19888|19976.31|19896.31|19968|19888|10
1739151640000|2025-02-10 01:40:40|19962.99|19882.99|19950.56|19870.56|19962.99|19882.99|19950.56|19870.56|10
1739151650000|2025-02-10 01:40:50|19949.1|19869.1|19948.18|19868.18|19950.85|19870.85|19948.07|19868.07|10
1739151660000|2025-02-10 01:41:00|19947.04|19867.04|19938.15|19858.15|19947.33|19867.33|19937.98|19857.98|10
1739151670000|2025-02-10 01:41:10|19938.63|19858.63|19935.71|19855.71|19938.63|19858.63|19935.71|19855.71|10
1739151680000|2025-02-10 01:41:20|19935.1|19855.1|19932.23|19852.23|19935.1|19855.1|19932.23|19852.23|10
1739151690000|2025-02-10 01:41:30|19931.52|19851.52|19925.37|19845.37|19931.52|19851.52|19925.37|19845.37|10
1739151700000|2025-02-10 01:41:40|19922.03|19842.03|19902.66|19822.66|19922.03|19842.03|19902.66|19822.66|10
1739151710000|2025-02-10 01:41:50|19903.24|19823.24|19896.22|19816.22|19903.24|19823.24|19896.22|19816.22|10
1739151720000|2025-02-10 01:42:00|19895.87|19815.87|19876.43|19796.43|19896.19|19816.19|19876.43|19796.43|10
1739151730000|2025-02-10 01:42:10|19876.13|19796.13|19878.47|19798.47|19878.47|19798.47|19875.38|19795.38|10
1739151740000|2025-02-10 01:42:20|19879.6|19799.6|19879.95|19799.95|19880.36|19800.36|19879.55|19799.55|9
1739151750000|2025-02-10 01:42:30|19879.93|19799.93|19885.89|19805.89|19885.89|19805.89|19879.93|19799.93|10
1739151760000|2025-02-10 01:42:40|19886.08|19806.08|19880.75|19800.75|19887.92|19807.92|19880.42|19800.42|10
1739151770000|2025-02-10 01:42:50|19881.08|19801.08|19875.29|19795.29|19881.39|19801.39|19875.29|19795.29|10
1739151780000|2025-02-10 01:43:00|19874.3|19794.3|19861.96|19781.96|19874.3|19794.3|19861.96|19781.96|10
1739151790000|2025-02-10 01:43:10|19862.54|19782.54|19836.33|19756.33|19863.54|19783.54|19836.33|19756.33|10
1739151800000|2025-02-10 01:43:20|19834.59|19754.59|19821.85|19741.85|19834.59|19754.59|19821.85|19741.85|10
1739151810000|2025-02-10 01:43:30|19821.38|19741.38|19807.9|19727.9|19821.38|19741.38|19807.9|19727.9|10
1739151820000|2025-02-10 01:43:40|19807.14|19727.14|19783.71|19703.71|19807.14|19727.14|19783.71|19703.71|10
1739151830000|2025-02-10 01:43:50|19784.7|19704.7|19798.37|19718.37|19798.52|19718.52|19784.7|19704.7|10
1739151840000|2025-02-10 01:44:00|19799.44|19719.44|19798.8|19718.8|19800.67|19720.67|19798.37|19718.37|10
1739151850000|2025-02-10 01:44:10|19801.23|19721.23|19795.53|19715.53|19801.23|19721.23|19795.45|19715.45|10
1739151860000|2025-02-10 01:44:20|19794.79|19714.79|19785.07|19705.07|19794.79|19714.79|19785.07|19705.07|10
1739151870000|2025-02-10 01:44:30|19785.16|19705.16|19770.03|19690.03|19785.16|19705.16|19770.03|19690.03|10
1739151880000|2025-02-10 01:44:40|19768.61|19688.61|19760.02|19680.02|19768.61|19688.61|19760.02|19680.02|10
1739151890000|2025-02-10 01:44:50|19758.96|19678.96|19761.7|19681.7|19762.1|19682.1|19758.77|19678.77|10
1739151900000|2025-02-10 01:45:00|19762.84|19682.84|19759.42|19679.42|19765.54|19685.54|19759.42|19679.42|10
1739151910000|2025-02-10 01:45:10|19760.11|19680.11|19760.57|19680.57|19760.87|19680.87|19759.58|19679.58|10
1739151920000|2025-02-10 01:45:20|19759.95|19679.95|19744.08|19664.08|19759.95|19679.95|19744.08|19664.08|10
1739151930000|2025-02-10 01:45:30|19739.28|19659.28|19720.53|19640.53|19739.28|19659.28|19718.25|19638.25|10
1739151940000|2025-02-10 01:45:40|19721.92|19641.92|19717.45|19637.45|19721.92|19641.92|19716.81|19636.81|10
1739151950000|2025-02-10 01:45:50|19716.89|19636.89|19714.63|19634.63|19718.49|19638.49|19714.63|19634.63|10
1739151960000|2025-02-10 01:46:00|19713.8|19633.8|19710.63|19630.63|19715.03|19635.03|19710.26|19630.26|10
1739151970000|2025-02-10 01:46:10|19711.26|19631.26|19720.4|19640.4|19720.4|19640.4|19711.26|19631.26|10
1739151980000|2025-02-10 01:46:20|19720.48|19640.48|19746.61|19666.61|19746.61|19666.61|19720.48|19640.48|10
1739151990000|2025-02-10 01:46:30|19747.26|19667.26|19755.66|19675.66|19755.76|19675.76|19747.26|19667.26|10
1739152000000|2025-02-10 01:46:40|19757.09|19677.09|19763.42|19683.42|19763.52|19683.52|19756.99|19676.99|10
1739152010000|2025-02-10 01:46:50|19763.8|19683.8|19763.39|19683.39|19763.8|19683.8|19760.36|19680.36|10
1739152020000|2025-02-10 01:47:00|19764.07|19684.07|19762.53|19682.53|19765.01|19685.01|19760.84|19680.84|10
1739152030000|2025-02-10 01:47:10|19762.22|19682.22|19761.03|19681.03|19764.72|19684.72|19761.03|19681.03|10
1739152040000|2025-02-10 01:47:20|19760.27|19680.27|19747.4|19667.4|19760.27|19680.27|19747.4|19667.4|10
1739152050000|2025-02-10 01:47:30|19744.24|19664.24|19731.64|19651.64|19744.24|19664.24|19729.44|19649.44|10
1739152060000|2025-02-10 01:47:40|19730.85|19650.85|19745.37|19665.37|19745.37|19665.37|19730.54|19650.54|10
1739152070000|2025-02-10 01:47:50|19747.89|19667.89|19762|19682|19762.21|19682.21|19747.89|19667.89|10
1739152080000|2025-02-10 01:48:00|19762.9|19682.9|19756.01|19676.01|19766.55|19686.55|19756.01|19676.01|10
1739152090000|2025-02-10 01:48:10|19756.34|19676.34|19758.14|19678.14|19759.58|19679.58|19755.26|19675.26|10
1739152100000|2025-02-10 01:48:20|19757.49|19677.49|19761.59|19681.59|19761.59|19681.59|19756.46|19676.46|10
1739152110000|2025-02-10 01:48:30|19761.32|19681.32|19757.12|19677.12|19762.5|19682.5|19757.12|19677.12|10
1739152120000|2025-02-10 01:48:40|19755.99|19675.99|19749.01|19669.01|19756.38|19676.38|19749.01|19669.01|10
1739152130000|2025-02-10 01:48:50|19747.39|19667.39|19740.73|19660.73|19747.39|19667.39|19738.33|19658.33|9
1739152140000|2025-02-10 01:49:00|19740.84|19660.84|19738.85|19658.85|19740.84|19660.84|19734.98|19654.98|10
1739152150000|2025-02-10 01:49:10|19741.35|19661.35|19758.75|19678.75|19758.75|19678.75|19741.35|19661.35|10
1739152160000|2025-02-10 01:49:20|19760.05|19680.05|19768.03|19688.03|19768.03|19688.03|19760.05|19680.05|10
1739152170000|2025-02-10 01:49:30|19768.99|19688.99|19774.08|19694.08|19774.08|19694.08|19768.99|19688.99|10
1739152180000|2025-02-10 01:49:40|19772.85|19692.85|19772.25|19692.25|19774.83|19694.83|19772.25|19692.25|10
1739152190000|2025-02-10 01:49:50|19771.45|19691.45|19776.77|19696.77|19776.77|19696.77|19770.6|19690.6|10
1739152200000|2025-02-10 01:50:00|19778.05|19698.05|19790.99|19710.99|19791.2|19711.2|19778.05|19698.05|10
1739152210000|2025-02-10 01:50:10|19789.88|19709.88|19801.63|19721.63|19801.63|19721.63|19789.88|19709.88|10
1739152220000|2025-02-10 01:50:20|19802.17|19722.17|19814.64|19734.64|19814.91|19734.91|19801.26|19721.26|9
1739152230000|2025-02-10 01:50:30|19816.33|19736.33|19833.73|19753.73|19833.73|19753.73|19816.33|19736.33|10
1739152240000|2025-02-10 01:50:40|19833.54|19753.54|19829.42|19749.42|19835.32|19755.32|19829.42|19749.42|10
1739152250000|2025-02-10 01:50:50|19828.93|19748.93|19831.54|19751.54|19831.54|19751.54|19826.61|19746.61|10
1739152260000|2025-02-10 01:51:00|19831.82|19751.82|19828.54|19748.54|19831.82|19751.82|19827.78|19747.78|10
1739152270000|2025-02-10 01:51:10|19827.99|19747.99|19823.71|19743.71|19827.99|19747.99|19823.71|19743.71|10
1739152280000|2025-02-10 01:51:20|19824.56|19744.56|19830.24|19750.24|19830.24|19750.24|19824.56|19744.56|10
1739152290000|2025-02-10 01:51:30|19830|19750|19835.04|19755.04|19835.04|19755.04|19826.91|19746.91|10
1739152300000|2025-02-10 01:51:40|19833.7|19753.7|19825.97|19745.97|19833.7|19753.7|19825.97|19745.97|10
1739152310000|2025-02-10 01:51:50|19825.99|19745.99|19824.03|19744.03|19825.99|19745.99|19823.7|19743.7|10
1739152320000|2025-02-10 01:52:00|19824.55|19744.55|19813.74|19733.74|19824.55|19744.55|19813.74|19733.74|9
1739152330000|2025-02-10 01:52:10|19812.88|19732.88|19804.04|19724.04|19812.88|19732.88|19804.04|19724.04|10
1739152340000|2025-02-10 01:52:20|19802.67|19722.67|19799.16|19719.16|19802.67|19722.67|19797.81|19717.81|10
1739152350000|2025-02-10 01:52:30|19798.83|19718.83|19801.53|19721.53|19801.53|19721.53|19798.54|19718.54|8
1739152360000|2025-02-10 01:52:40|19802.28|19722.28|19806.48|19726.48|19806.48|19726.48|19802.28|19722.28|10
1739152370000|2025-02-10 01:52:50|19806.15|19726.15|19813.31|19733.31|19813.31|19733.31|19806.15|19726.15|10
1739152380000|2025-02-10 01:53:00|19813.17|19733.17|19812.09|19732.09|19814.76|19734.76|19811.1|19731.1|9
1739152390000|2025-02-10 01:53:10|19814.53|19734.53|19811.38|19731.38|19816.11|19736.11|19811.38|19731.38|10
1739152400000|2025-02-10 01:53:20|19811.2|19731.2|19803.65|19723.65|19811.2|19731.2|19803.65|19723.65|10
1739152410000|2025-02-10 01:53:30|19804.51|19724.51|19804.08|19724.08|19805.68|19725.68|19803.27|19723.27|10
1739152420000|2025-02-10 01:53:40|19803.56|19723.56|19787.37|19707.37|19803.61|19723.61|19786.86|19706.86|10
1739152430000|2025-02-10 01:53:50|19788.06|19708.06|19790.85|19710.85|19790.85|19710.85|19788.06|19708.06|10
1739152440000|2025-02-10 01:54:00|19790.87|19710.87|19787.92|19707.92|19790.94|19710.94|19787.92|19707.92|10
1739152450000|2025-02-10 01:54:10|19787.62|19707.62|19785.89|19705.89|19787.62|19707.62|19785.67|19705.67|10
1739152460000|2025-02-10 01:54:20|19786.29|19706.29|19789.19|19709.19|19789.19|19709.19|19785.74|19705.74|10
1739152470000|2025-02-10 01:54:30|19785.29|19705.29|19785.74|19705.74|19786.01|19706.01|19785.16|19705.16|10
1739152480000|2025-02-10 01:54:40|19785.75|19705.75|19784.97|19704.97|19785.75|19705.75|19784.16|19704.16|10
1739152490000|2025-02-10 01:54:50|19784.8|19704.8|19790.04|19710.04|19790.04|19710.04|19784.56|19704.56|10
1739152500000|2025-02-10 01:55:00|19789.69|19709.69|19780.84|19700.84|19789.69|19709.69|19780.84|19700.84|10
1739152510000|2025-02-10 01:55:10|19780.46|19700.46|19764.83|19684.83|19780.46|19700.46|19764.83|19684.83|10
1739152520000|2025-02-10 01:55:20|19765.93|19685.93|19762.76|19682.76|19766.51|19686.51|19762.76|19682.76|10
1739152530000|2025-02-10 01:55:30|19762.75|19682.75|19764.47|19684.47|19766.06|19686.06|19762.37|19682.37|10
1739152540000|2025-02-10 01:55:40|19764.41|19684.41|19757.27|19677.27|19764.83|19684.83|19757.27|19677.27|10
1739152550000|2025-02-10 01:55:50|19757.76|19677.76|19751.25|19671.25|19760.2|19680.2|19751.25|19671.25|10
1739152560000|2025-02-10 01:56:00|19751.59|19671.59|19753.15|19673.15|19754.63|19674.63|19751.59|19671.59|10
1739152570000|2025-02-10 01:56:10|19756.41|19676.41|19745.97|19665.97|19756.41|19676.41|19745.97|19665.97|10
1739152580000|2025-02-10 01:56:20|19745.23|19665.23|19745.03|19665.03|19747.01|19667.01|19745.03|19665.03|10
1739152590000|2025-02-10 01:56:30|19745.01|19665.01|19746.06|19666.06|19746.06|19666.06|19743.1|19663.1|10
1739152600000|2025-02-10 01:56:40|19746.08|19666.08|19743.14|19663.14|19747.05|19667.05|19743.14|19663.14|10
1739152610000|2025-02-10 01:56:50|19742.71|19662.71|19739.6|19659.6|19742.71|19662.71|19739.03|19659.03|10
1739152620000|2025-02-10 01:57:00|19739.84|19659.84|19744.1|19664.1|19744.1|19664.1|19737.96|19657.96|10
1739152630000|2025-02-10 01:57:10|19745.54|19665.54|19746.24|19666.24|19746.24|19666.24|19744.72|19664.72|10
1739152640000|2025-02-10 01:57:20|19746.25|19666.25|19744.07|19664.07|19746.25|19666.25|19742.73|19662.73|10
1739152650000|2025-02-10 01:57:30|19743.56|19663.56|19743.96|19663.96|19743.96|19663.96|19743.16|19663.16|9
1739152660000|2025-02-10 01:57:40|19744.7|19664.7|19749.67|19669.67|19750.21|19670.21|19744.7|19664.7|10
1739152670000|2025-02-10 01:57:50|19749.8|19669.8|19750.39|19670.39|19751.23|19671.23|19749.8|19669.8|10
1739152680000|2025-02-10 01:58:00|19749.65|19669.65|19743.16|19663.16|19749.65|19669.65|19743.16|19663.16|10
1739152690000|2025-02-10 01:58:10|19742.46|19662.46|19742.71|19662.71|19743.14|19663.14|19740.37|19660.37|10
1739152700000|2025-02-10 01:58:20|19742.44|19662.44|19741.6|19661.6|19743.66|19663.66|19741.6|19661.6|10
1739152710000|2025-02-10 01:58:30|19741.45|19661.45|19741.94|19661.94|19741.94|19661.94|19740.75|19660.75|10
1739152720000|2025-02-10 01:58:40|19741.89|19661.89|19743.2|19663.2|19743.2|19663.2|19741.68|19661.68|10
1739152730000|2025-02-10 01:58:50|19743.28|19663.28|19745.22|19665.22|19745.31|19665.31|19743.28|19663.28|10
1739152740000|2025-02-10 01:59:00|19745.31|19665.31|19748.82|19668.82|19748.82|19668.82|19745.05|19665.05|10
1739152750000|2025-02-10 01:59:10|19750.31|19670.31|19754.7|19674.7|19754.7|19674.7|19750.31|19670.31|10
1739152760000|2025-02-10 01:59:20|19754.92|19674.92|19756.36|19676.36|19756.36|19676.36|19753.92|19673.92|10
1739152770000|2025-02-10 01:59:30|19756.74|19676.74|19757.85|19677.85|19757.85|19677.85|19756.69|19676.69|10
1739152780000|2025-02-10 01:59:40|19758.13|19678.13|19759.86|19679.86|19759.86|19679.86|19758.13|19678.13|10
1739152790000|2025-02-10 01:59:50|19759.67|19679.67|19759.06|19679.06|19759.91|19679.91|19759.06|19679.06|9
1739152800000|2025-02-10 02:00:00|19759|19679|19756.01|19676.01|19759|19679|19755.64|19675.64|9
1739152810000|2025-02-10 02:00:10|19756.73|19676.73|19760.2|19680.2|19761.07|19681.07|19756.73|19676.73|9
1739152820000|2025-02-10 02:00:20|19760.05|19680.05|19759.75|19679.75|19760.5|19680.5|19758.08|19678.08|10
1739152830000|2025-02-10 02:00:30|19759.72|19679.72|19766.27|19686.27|19766.27|19686.27|19759.72|19679.72|10
1739152840000|2025-02-10 02:00:40|19767.42|19687.42|19778.02|19698.02|19778.02|19698.02|19767.42|19687.42|9
1739152850000|2025-02-10 02:00:50|19778.1|19698.1|19783.86|19703.86|19783.86|19703.86|19778.1|19698.1|10
1739152860000|2025-02-10 02:01:00|19788.41|19708.41|19792.37|19712.37|19793.45|19713.45|19788.41|19708.41|10
1739152870000|2025-02-10 02:01:10|19791.61|19711.61|19791.85|19711.85|19791.85|19711.85|19788.25|19708.25|10
1739152880000|2025-02-10 02:01:20|19792.02|19712.02|19788.47|19708.47|19792.02|19712.02|19788.47|19708.47|10
1739152890000|2025-02-10 02:01:30|19786.75|19706.75|19782.95|19702.95|19786.75|19706.75|19782.71|19702.71|10
1739152900000|2025-02-10 02:01:40|19783.32|19703.32|19782.3|19702.3|19783.63|19703.63|19780.15|19700.15|10
1739152910000|2025-02-10 02:01:50|19785.37|19705.37|19789.78|19709.78|19789.78|19709.78|19785.37|19705.37|9
1739152920000|2025-02-10 02:02:00|19788.96|19708.96|19785.95|19705.95|19792.28|19712.28|19785.95|19705.95|10
1739152930000|2025-02-10 02:02:10|19786.54|19706.54|19785.99|19705.99|19788.68|19708.68|19785.42|19705.42|10
1739152940000|2025-02-10 02:02:20|19786.43|19706.43|19788.33|19708.33|19788.33|19708.33|19786.19|19706.19|10
1739152950000|2025-02-10 02:02:30|19788.35|19708.35|19783.03|19703.03|19789.18|19709.18|19783.03|19703.03|10
1739152960000|2025-02-10 02:02:40|19782.81|19702.81|19782.14|19702.14|19783.08|19703.08|19781.74|19701.74|10
1739152970000|2025-02-10 02:02:50|19782.3|19702.3|19783.86|19703.86|19783.86|19703.86|19781.39|19701.39|10
1739152980000|2025-02-10 02:03:00|19784.53|19704.53|19786.49|19706.49|19787.33|19707.33|19784.53|19704.53|10
1739152990000|2025-02-10 02:03:10|19784.91|19704.91|19779.48|19699.48|19784.91|19704.91|19779.48|19699.48|10
1739153000000|2025-02-10 02:03:20|19778.99|19698.99|19771.88|19691.88|19778.99|19698.99|19771.88|19691.88|10
1739153010000|2025-02-10 02:03:30|19771.27|19691.27|19766.18|19686.18|19771.27|19691.27|19766.18|19686.18|10
1739153020000|2025-02-10 02:03:40|19765.58|19685.58|19750.39|19670.39|19765.58|19685.58|19750.39|19670.39|10
1739153030000|2025-02-10 02:03:50|19749.38|19669.38|19748.3|19668.3|19749.95|19669.95|19748.25|19668.25|10
1739153040000|2025-02-10 02:04:00|19748.06|19668.06|19740.28|19660.28|19748.09|19668.09|19740.28|19660.28|10
1739153050000|2025-02-10 02:04:10|19741.5|19661.5|19743.92|19663.92|19745.5|19665.5|19741.5|19661.5|10
1739153060000|2025-02-10 02:04:20|19743.32|19663.32|19748.04|19668.04|19748.04|19668.04|19743.32|19663.32|10
1739153070000|2025-02-10 02:04:30|19748.85|19668.85|19748.22|19668.22|19749.55|19669.55|19748.22|19668.22|8
1739153080000|2025-02-10 02:04:40|19746.99|19666.99|19738.15|19658.15|19747.41|19667.41|19738.15|19658.15|10
1739153090000|2025-02-10 02:04:50|19738.04|19658.04|19735.6|19655.6|19738.22|19658.22|19735.6|19655.6|10
1739153100000|2025-02-10 02:05:00|19734.57|19654.57|19727.6|19647.6|19734.57|19654.57|19726.29|19646.29|10
1739153110000|2025-02-10 02:05:10|19728.15|19648.15|19720.15|19640.15|19728.15|19648.15|19720.15|19640.15|10
1739153120000|2025-02-10 02:05:20|19719.54|19639.54|19712.94|19632.94|19719.54|19639.54|19712.94|19632.94|10
1739153130000|2025-02-10 02:05:30|19712.24|19632.24|19714.13|19634.13|19714.29|19634.29|19711.41|19631.41|10
1739153140000|2025-02-10 02:05:40|19714.38|19634.38|19725.79|19645.79|19725.79|19645.79|19713.95|19633.95|10
1739153150000|2025-02-10 02:05:50|19727.78|19647.78|19729.45|19649.45|19729.74|19649.74|19727.75|19647.75|10
1739153160000|2025-02-10 02:06:00|19730.13|19650.13|19743.73|19663.73|19743.73|19663.73|19730.13|19650.13|10
1739153170000|2025-02-10 02:06:10|19742.65|19662.65|19748.7|19668.7|19748.7|19668.7|19742.65|19662.65|10
1739153180000|2025-02-10 02:06:20|19748.93|19668.93|19745.81|19665.81|19748.93|19668.93|19744.95|19664.95|10
1739153190000|2025-02-10 02:06:30|19745.36|19665.36|19745.05|19665.05|19745.36|19665.36|19743.84|19663.84|10
1739153200000|2025-02-10 02:06:40|19745.28|19665.28|19754.6|19674.6|19754.6|19674.6|19744.39|19664.39|10
1739153210000|2025-02-10 02:06:50|19755.95|19675.95|19772.52|19692.52|19772.52|19692.52|19755.95|19675.95|10
1739153220000|2025-02-10 02:07:00|19771.75|19691.75|19771.66|19691.66|19774.15|19694.15|19771.66|19691.66|10
1739153230000|2025-02-10 02:07:10|19771.87|19691.87|19774.24|19694.24|19775.24|19695.24|19771.47|19691.47|10
1739153240000|2025-02-10 02:07:20|19774.58|19694.58|19777.52|19697.52|19777.88|19697.88|19774.58|19694.58|10
1739153250000|2025-02-10 02:07:30|19779.16|19699.16|19783.47|19703.47|19783.89|19703.89|19778.58|19698.58|10
1739153260000|2025-02-10 02:07:40|19783.08|19703.08|19780.88|19700.88|19783.08|19703.08|19780.88|19700.88|9
1739153270000|2025-02-10 02:07:50|19779.68|19699.68|19780.14|19700.14|19780.22|19700.22|19777.69|19697.69|10
1739153280000|2025-02-10 02:08:00|19780.07|19700.07|19781.43|19701.43|19783.06|19703.06|19780.05|19700.05|10
1739153290000|2025-02-10 02:08:10|19782.04|19702.04|19783.29|19703.29|19783.31|19703.31|19782.04|19702.04|10
1739153300000|2025-02-10 02:08:20|19783.27|19703.27|19783.54|19703.54|19785.34|19705.34|19782.02|19702.02|10
1739153310000|2025-02-10 02:08:30|19782.72|19702.72|19780.83|19700.83|19782.72|19702.72|19780.26|19700.26|9
1739153320000|2025-02-10 02:08:40|19780.61|19700.61|19777.84|19697.84|19780.64|19700.64|19777.84|19697.84|10
1739153330000|2025-02-10 02:08:50|19776.65|19696.65|19764.36|19684.36|19776.65|19696.65|19764.36|19684.36|10
1739153340000|2025-02-10 02:09:00|19763.86|19683.86|19758.32|19678.32|19763.86|19683.86|19758.32|19678.32|10
1739153350000|2025-02-10 02:09:10|19755.25|19675.25|19750.38|19670.38|19755.25|19675.25|19750.38|19670.38|9
1739153360000|2025-02-10 02:09:20|19749.9|19669.9|19748.08|19668.08|19749.9|19669.9|19746.66|19666.66|10
1739153370000|2025-02-10 02:09:30|19748.06|19668.06|19741.62|19661.62|19750.76|19670.76|19741.52|19661.52|10
1739153380000|2025-02-10 02:09:40|19737.3|19657.3|19737.33|19657.33|19737.33|19657.33|19735.63|19655.63|10
1739153390000|2025-02-10 02:09:50|19737.87|19657.87|19730.41|19650.41|19737.87|19657.87|19730.41|19650.41|10
1739153400000|2025-02-10 02:10:00|19730.43|19650.43|19731.18|19651.18|19731.18|19651.18|19729.6|19649.6|10
1739153410000|2025-02-10 02:10:10|19731.41|19651.41|19734.01|19654.01|19736.5|19656.5|19731.34|19651.34|10
1739153420000|2025-02-10 02:10:20|19733.18|19653.18|19730.92|19650.92|19733.18|19653.18|19730.35|19650.35|10
1739153430000|2025-02-10 02:10:30|19731.01|19651.01|19729.24|19649.24|19731.9|19651.9|19729.24|19649.24|10
1739153440000|2025-02-10 02:10:40|19728.85|19648.85|19725.5|19645.5|19728.85|19648.85|19725.5|19645.5|10
1739153450000|2025-02-10 02:10:50|19724.18|19644.18|19716.16|19636.16|19724.18|19644.18|19716.16|19636.16|10
1739153460000|2025-02-10 02:11:00|19715.21|19635.21|19707.1|19627.1|19715.21|19635.21|19707.02|19627.02|10
1739153470000|2025-02-10 02:11:10|19700.85|19620.85|19710.41|19630.41|19710.41|19630.41|19697.14|19617.14|10
1739153480000|2025-02-10 02:11:20|19712.26|19632.26|19712.79|19632.79|19714.31|19634.31|19712.26|19632.26|10
1739153490000|2025-02-10 02:11:30|19714.03|19634.03|19710.65|19630.65|19717.8|19637.8|19710.65|19630.65|10
1739153500000|2025-02-10 02:11:40|19708.41|19628.41|19698.68|19618.68|19708.41|19628.41|19698.68|19618.68|10
1739153510000|2025-02-10 02:11:50|19694.95|19614.95|19690.17|19610.17|19694.95|19614.95|19690.17|19610.17|10
1739153520000|2025-02-10 02:12:00|19691.38|19611.38|19690.21|19610.21|19691.91|19611.91|19689.91|19609.91|10
1739153530000|2025-02-10 02:12:10|19689.08|19609.08|19691.54|19611.54|19691.54|19611.54|19689.01|19609.01|10
1739153540000|2025-02-10 02:12:20|19692.13|19612.13|19696.31|19616.31|19696.31|19616.31|19692.13|19612.13|10
1739153550000|2025-02-10 02:12:30|19696.35|19616.35|19696.04|19616.04|19697.12|19617.12|19696|19616|9
1739153560000|2025-02-10 02:12:40|19695.82|19615.82|19696.13|19616.13|19696.13|19616.13|19694.69|19614.69|10
1739153570000|2025-02-10 02:12:50|19696.08|19616.08|19698.14|19618.14|19698.14|19618.14|19696.08|19616.08|10
1739153580000|2025-02-10 02:13:00|19697.8|19617.8|19696.04|19616.04|19699.31|19619.31|19695.77|19615.77|10
1739153590000|2025-02-10 02:13:10|19696.41|19616.41|19697.83|19617.83|19697.93|19617.93|19696.36|19616.36|10
1739153600000|2025-02-10 02:13:20|19696.78|19616.78|19696.7|19616.7|19697.32|19617.32|19696.54|19616.54|10
1739153610000|2025-02-10 02:13:30|19695.99|19615.99|19697.12|19617.12|19697.12|19617.12|19693.85|19613.85|9
1739153620000|2025-02-10 02:13:40|19698.51|19618.51|19705.89|19625.89|19705.89|19625.89|19698.51|19618.51|10
1739153630000|2025-02-10 02:13:50|19708.24|19628.24|19711.81|19631.81|19711.81|19631.81|19708.24|19628.24|10
1739153640000|2025-02-10 02:14:00|19718.05|19638.05|19719.96|19639.96|19719.96|19639.96|19718.05|19638.05|10
1739153650000|2025-02-10 02:14:10|19719.99|19639.99|19707.54|19627.54|19719.99|19639.99|19707.54|19627.54|10
1739153660000|2025-02-10 02:14:20|19707.06|19627.06|19705.65|19625.65|19707.16|19627.16|19702.76|19622.76|9
1739153670000|2025-02-10 02:14:30|19705.49|19625.49|19701.36|19621.36|19705.49|19625.49|19700.78|19620.78|10
1739153680000|2025-02-10 02:14:40|19702.39|19622.39|19693.69|19613.69|19702.39|19622.39|19693.69|19613.69|10
1739153690000|2025-02-10 02:14:50|19693.36|19613.36|19686.52|19606.52|19693.36|19613.36|19686.52|19606.52|10
1739153700000|2025-02-10 02:15:00|19686.86|19606.86|19688.92|19608.92|19688.92|19608.92|19684.47|19604.47|9
1739153710000|2025-02-10 02:15:10|19689.56|19609.56|19691.14|19611.14|19692.15|19612.15|19689.56|19609.56|10
1739153720000|2025-02-10 02:15:20|19690.65|19610.65|19689.12|19609.12|19690.65|19610.65|19689.12|19609.12|10
1739153730000|2025-02-10 02:15:30|19689.63|19609.63|19686.43|19606.43|19689.63|19609.63|19686.43|19606.43|10
1739153740000|2025-02-10 02:15:40|19685.35|19605.35|19682.59|19602.59|19685.35|19605.35|19682.4|19602.4|10
1739153750000|2025-02-10 02:15:50|19683.82|19603.82|19683.93|19603.93|19684.71|19604.71|19679.34|19599.34|10
1739153760000|2025-02-10 02:16:00|19685|19605|19687.98|19607.98|19687.98|19607.98|19683.42|19603.42|10
1739153770000|2025-02-10 02:16:10|19688.91|19608.91|19690.29|19610.29|19692.24|19612.24|19688.91|19608.91|10
1739153780000|2025-02-10 02:16:20|19690.35|19610.35|19695.18|19615.18|19695.18|19615.18|19689.63|19609.63|10
1739153790000|2025-02-10 02:16:30|19694.79|19614.79|19694.35|19614.35|19694.79|19614.79|19693.33|19613.33|10
1739153800000|2025-02-10 02:16:40|19697.08|19617.08|19703.27|19623.27|19703.27|19623.27|19697.08|19617.08|10
1739153810000|2025-02-10 02:16:50|19704.21|19624.21|19711.22|19631.22|19711.22|19631.22|19704.21|19624.21|10
1739153820000|2025-02-10 02:17:00|19711.5|19631.5|19723.84|19643.84|19723.84|19643.84|19711.5|19631.5|10
1739153830000|2025-02-10 02:17:10|19723.86|19643.86|19724|19644|19727.69|19647.69|19723.86|19643.86|10
1739153840000|2025-02-10 02:17:20|19723.33|19643.33|19728.38|19648.38|19728.38|19648.38|19722.22|19642.22|10
1739153850000|2025-02-10 02:17:30|19729.19|19649.19|19732.74|19652.74|19733.19|19653.19|19728.96|19648.96|10
1739153860000|2025-02-10 02:17:40|19732.8|19652.8|19732.29|19652.29|19733.06|19653.06|19730.75|19650.75|10
1739153870000|2025-02-10 02:17:50|19732.36|19652.36|19733.88|19653.88|19734.05|19654.05|19730.86|19650.86|10
1739153880000|2025-02-10 02:18:00|19734.16|19654.16|19745.63|19665.63|19745.63|19665.63|19734.16|19654.16|10
1739153890000|2025-02-10 02:18:10|19745.43|19665.43|19740.86|19660.86|19745.43|19665.43|19739.41|19659.41|10
1739153900000|2025-02-10 02:18:20|19740.71|19660.71|19740.03|19660.03|19740.71|19660.71|19739.33|19659.33|10
1739153910000|2025-02-10 02:18:30|19739.57|19659.57|19735.63|19655.63|19739.57|19659.57|19735.63|19655.63|10
1739153920000|2025-02-10 02:18:40|19735.37|19655.37|19740.59|19660.59|19740.59|19660.59|19734.97|19654.97|9
1739153930000|2025-02-10 02:18:50|19740.66|19660.66|19749.37|19669.37|19749.37|19669.37|19740.66|19660.66|10
1739153940000|2025-02-10 02:19:00|19749.87|19669.87|19749.81|19669.81|19751.14|19671.14|19749.77|19669.77|10
1739153950000|2025-02-10 02:19:10|19749.92|19669.92|19745.38|19665.38|19749.92|19669.92|19745.38|19665.38|10
1739153960000|2025-02-10 02:19:20|19744.76|19664.76|19743.53|19663.53|19744.76|19664.76|19742.85|19662.85|10
1739153970000|2025-02-10 02:19:30|19743.28|19663.28|19744.5|19664.5|19744.53|19664.53|19743.28|19663.28|10
1739153980000|2025-02-10 02:19:40|19744.99|19664.99|19742.7|19662.7|19744.99|19664.99|19742.7|19662.7|10
1739153990000|2025-02-10 02:19:50|19743.23|19663.23|19741.81|19661.81|19743.23|19663.23|19741.58|19661.58|10
1739154000000|2025-02-10 02:20:00|19741.33|19661.33|19737.48|19657.48|19742.98|19662.98|19737.48|19657.48|10
1739154010000|2025-02-10 02:20:10|19736.85|19656.85|19732.11|19652.11|19736.85|19656.85|19732.11|19652.11|10
1739154020000|2025-02-10 02:20:20|19731.06|19651.06|19725.24|19645.24|19731.06|19651.06|19725.24|19645.24|10
1739154030000|2025-02-10 02:20:30|19725.22|19645.22|19725.05|19645.05|19725.66|19645.66|19724.04|19644.04|10
1739154040000|2025-02-10 02:20:40|19726.25|19646.25|19736.75|19656.75|19736.75|19656.75|19726.25|19646.25|10
1739154050000|2025-02-10 02:20:50|19737.04|19657.04|19736.56|19656.56|19737.72|19657.72|19736.32|19656.32|9
1739154060000|2025-02-10 02:21:00|19736.54|19656.54|19734.57|19654.57|19737.9|19657.9|19734.57|19654.57|10
1739154070000|2025-02-10 02:21:10|19734.2|19654.2|19734.38|19654.38|19736.33|19656.33|19734.2|19654.2|10
1739154080000|2025-02-10 02:21:20|19734.31|19654.31|19732.81|19652.81|19734.31|19654.31|19732.59|19652.59|10
1739154090000|2025-02-10 02:21:30|19732.38|19652.38|19730.56|19650.56|19732.38|19652.38|19730.56|19650.56|10
1739154100000|2025-02-10 02:21:40|19729.59|19649.59|19727.16|19647.16|19729.59|19649.59|19726.81|19646.81|10
1739154110000|2025-02-10 02:21:50|19727.34|19647.34|19729.74|19649.74|19730.21|19650.21|19727.34|19647.34|10
1739154120000|2025-02-10 02:22:00|19729.79|19649.79|19725.07|19645.07|19730.05|19650.05|19724.87|19644.87|10
1739154130000|2025-02-10 02:22:10|19725.56|19645.56|19723.3|19643.3|19725.66|19645.66|19720.03|19640.03|10
1739154140000|2025-02-10 02:22:20|19723.6|19643.6|19727.07|19647.07|19728.83|19648.83|19723.6|19643.6|10
1739154150000|2025-02-10 02:22:30|19726.97|19646.97|19704.89|19624.89|19726.97|19646.97|19704.89|19624.89|10
1739154160000|2025-02-10 02:22:40|19701.71|19621.71|19696.4|19616.4|19701.71|19621.71|19696.4|19616.4|10
1739154170000|2025-02-10 02:22:50|19696.39|19616.39|19703.12|19623.12|19703.12|19623.12|19696.39|19616.39|9
1739154180000|2025-02-10 02:23:00|19704.3|19624.3|19706.48|19626.48|19706.48|19626.48|19704.3|19624.3|10
1739154190000|2025-02-10 02:23:10|19706.73|19626.73|19707.64|19627.64|19709.22|19629.22|19706.73|19626.73|10
1739154200000|2025-02-10 02:23:20|19707.44|19627.44|19706.87|19626.87|19708.1|19628.1|19706.87|19626.87|10
1739154210000|2025-02-10 02:23:30|19706.97|19626.97|19703.88|19623.88|19706.97|19626.97|19703.88|19623.88|10
1739154220000|2025-02-10 02:23:40|19703.69|19623.69|19704.13|19624.13|19705.39|19625.39|19703.41|19623.41|10
1739154230000|2025-02-10 02:23:50|19704.39|19624.39|19705.53|19625.53|19705.53|19625.53|19703.97|19623.97|10
1739154240000|2025-02-10 02:24:00|19705.7|19625.7|19712.87|19632.87|19713.29|19633.29|19705.7|19625.7|10
1739154250000|2025-02-10 02:24:10|19713.3|19633.3|19713.47|19633.47|19713.47|19633.47|19712.03|19632.03|10
1739154260000|2025-02-10 02:24:20|19713.83|19633.83|19721.93|19641.93|19721.93|19641.93|19713.83|19633.83|9
1739154270000|2025-02-10 02:24:30|19721.97|19641.97|19725.78|19645.78|19725.78|19645.78|19720.9|19640.9|10
1739154280000|2025-02-10 02:24:40|19726.18|19646.18|19733.94|19653.94|19733.94|19653.94|19726.07|19646.07|10
1739154290000|2025-02-10 02:24:50|19734.19|19654.19|19731.18|19651.18|19734.26|19654.26|19730.61|19650.61|10
1739154300000|2025-02-10 02:25:00|19731.25|19651.25|19730.16|19650.16|19732.06|19652.06|19729.88|19649.88|10
1739154310000|2025-02-10 02:25:10|19729.46|19649.46|19725.54|19645.54|19729.46|19649.46|19724.83|19644.83|10
1739154320000|2025-02-10 02:25:20|19725.15|19645.15|19723.24|19643.24|19725.15|19645.15|19722.36|19642.36|10
1739154330000|2025-02-10 02:25:30|19723.05|19643.05|19719.82|19639.82|19723.46|19643.46|19719.82|19639.82|10
1739154340000|2025-02-10 02:25:40|19719.89|19639.89|19719.87|19639.87|19720.22|19640.22|19719.14|19639.14|10
1739154350000|2025-02-10 02:25:50|19720.38|19640.38|19724.17|19644.17|19724.17|19644.17|19720.38|19640.38|10
1739154360000|2025-02-10 02:26:00|19724.18|19644.18|19725.24|19645.24|19725.24|19645.24|19723.33|19643.33|10
1739154370000|2025-02-10 02:26:10|19724.66|19644.66|19724.27|19644.27|19724.72|19644.72|19724.07|19644.07|10
1739154380000|2025-02-10 02:26:20|19724.08|19644.08|19721.85|19641.85|19724.1|19644.1|19721.85|19641.85|10
1739154390000|2025-02-10 02:26:30|19721.61|19641.61|19719.71|19639.71|19721.61|19641.61|19719.71|19639.71|10
1739154400000|2025-02-10 02:26:40|19719.31|19639.31|19714.26|19634.26|19719.35|19639.35|19714.15|19634.15|10
1739154410000|2025-02-10 02:26:50|19714.53|19634.53|19711.2|19631.2|19714.53|19634.53|19711.19|19631.19|10
1739154420000|2025-02-10 02:27:00|19711.19|19631.19|19699.94|19619.94|19711.21|19631.21|19699.94|19619.94|10
1739154430000|2025-02-10 02:27:10|19699.61|19619.61|19700.33|19620.33|19700.33|19620.33|19698.23|19618.23|10
1739154440000|2025-02-10 02:27:20|19700.07|19620.07|19700.32|19620.32|19701.89|19621.89|19699.86|19619.86|10
1739154450000|2025-02-10 02:27:30|19699.77|19619.77|19697.1|19617.1|19699.77|19619.77|19697.1|19617.1|10
1739154460000|2025-02-10 02:27:40|19697.36|19617.36|19697.53|19617.53|19700.06|19620.06|19697.36|19617.36|10
1739154470000|2025-02-10 02:27:50|19697.1|19617.1|19699.48|19619.48|19699.48|19619.48|19697.1|19617.1|9
1739154480000|2025-02-10 02:28:00|19699.52|19619.52|19695.26|19615.26|19699.52|19619.52|19695.26|19615.26|10
1739154490000|2025-02-10 02:28:10|19695.29|19615.29|19690.46|19610.46|19695.29|19615.29|19690.45|19610.45|10
1739154500000|2025-02-10 02:28:20|19690.14|19610.14|19689.05|19609.05|19690.14|19610.14|19689.05|19609.05|10
1739154510000|2025-02-10 02:28:30|19688.41|19608.41|19684.75|19604.75|19688.41|19608.41|19684.75|19604.75|10
1739154520000|2025-02-10 02:28:40|19684.5|19604.5|19681.32|19601.32|19684.5|19604.5|19681.15|19601.15|10
1739154530000|2025-02-10 02:28:50|19681.44|19601.44|19683.13|19603.13|19683.59|19603.59|19681.44|19601.44|10
1739154540000|2025-02-10 02:29:00|19682.72|19602.72|19681.44|19601.44|19682.72|19602.72|19681.01|19601.01|9
1739154550000|2025-02-10 02:29:10|19681.79|19601.79|19688.9|19608.9|19688.9|19608.9|19681.79|19601.79|10
1739154560000|2025-02-10 02:29:20|19689.09|19609.09|19692.45|19612.45|19692.45|19612.45|19689.09|19609.09|10
1739154570000|2025-02-10 02:29:30|19692.57|19612.57|19688.94|19608.94|19692.79|19612.79|19688.94|19608.94|10
1739154580000|2025-02-10 02:29:40|19689.18|19609.18|19689.52|19609.52|19689.87|19609.87|19688.46|19608.46|9
1739154590000|2025-02-10 02:29:50|19689.76|19609.76|19689.75|19609.75|19689.76|19609.76|19689.43|19609.43|10
1739154600000|2025-02-10 02:30:00|19688.51|19608.51|19685.65|19605.65|19688.51|19608.51|19685.65|19605.65|10
1739154610000|2025-02-10 02:30:10|19685.37|19605.37|19690.29|19610.29|19690.29|19610.29|19684.57|19604.57|10
1739154620000|2025-02-10 02:30:20|19689.99|19609.99|19686.31|19606.31|19689.99|19609.99|19686.31|19606.31|10
1739154630000|2025-02-10 02:30:30|19685.9|19605.9|19683.22|19603.22|19685.9|19605.9|19682.6|19602.6|9
1739154640000|2025-02-10 02:30:40|19682.93|19602.93|19685.23|19605.23|19685.23|19605.23|19682.92|19602.92|10
1739154650000|2025-02-10 02:30:50|19684.27|19604.27|19681.71|19601.71|19684.27|19604.27|19681.71|19601.71|10
1739154660000|2025-02-10 02:31:00|19680.98|19600.98|19685.75|19605.75|19685.75|19605.75|19680.92|19600.92|10
1739154670000|2025-02-10 02:31:10|19685.7|19605.7|19687.42|19607.42|19688|19608|19685.44|19605.44|10
1739154680000|2025-02-10 02:31:20|19687.03|19607.03|19686.5|19606.5|19687.03|19607.03|19684.93|19604.93|10
1739154690000|2025-02-10 02:31:30|19686.19|19606.19|19683.93|19603.93|19686.19|19606.19|19683.82|19603.82|10
1739154700000|2025-02-10 02:31:40|19683.38|19603.38|19688.08|19608.08|19688.08|19608.08|19682.85|19602.85|10
1739154710000|2025-02-10 02:31:50|19687.78|19607.78|19691.2|19611.2|19691.38|19611.38|19687.69|19607.69|10
1739154720000|2025-02-10 02:32:00|19691.72|19611.72|19697.31|19617.31|19697.31|19617.31|19691.4|19611.4|10
1739154730000|2025-02-10 02:32:10|19698.04|19618.04|19703.73|19623.73|19703.73|19623.73|19698.04|19618.04|10
1739154740000|2025-02-10 02:32:20|19704.09|19624.09|19712.67|19632.67|19713.23|19633.23|19704.09|19624.09|10
1739154750000|2025-02-10 02:32:30|19713.35|19633.35|19708.83|19628.83|19713.78|19633.78|19707.69|19627.69|10
1739154760000|2025-02-10 02:32:40|19710|19630|19713.2|19633.2|19713.2|19633.2|19710|19630|10
1739154770000|2025-02-10 02:32:50|19713.34|19633.34|19715.93|19635.93|19716.06|19636.06|19712.3|19632.3|10
1739154780000|2025-02-10 02:33:00|19716.02|19636.02|19726.29|19646.29|19726.29|19646.29|19716.02|19636.02|10
1739154790000|2025-02-10 02:33:10|19731.59|19651.59|19738.65|19658.65|19738.65|19658.65|19731.59|19651.59|10
1739154800000|2025-02-10 02:33:20|19738.59|19658.59|19741.36|19661.36|19741.36|19661.36|19738.59|19658.59|10
1739154810000|2025-02-10 02:33:30|19742.07|19662.07|19744.56|19664.56|19744.6|19664.6|19742.07|19662.07|10
1739154820000|2025-02-10 02:33:40|19744.78|19664.78|19743.25|19663.25|19744.78|19664.78|19743.25|19663.25|10
1739154830000|2025-02-10 02:33:50|19742.08|19662.08|19752.5|19672.5|19752.5|19672.5|19742.08|19662.08|10
1739154840000|2025-02-10 02:34:00|19753.21|19673.21|19756.7|19676.7|19756.7|19676.7|19753.21|19673.21|10
1739154850000|2025-02-10 02:34:10|19756.55|19676.55|19760.33|19680.33|19761.89|19681.89|19755.55|19675.55|10
1739154860000|2025-02-10 02:34:20|19760.02|19680.02|19753.41|19673.41|19760.02|19680.02|19753.41|19673.41|10
1739154870000|2025-02-10 02:34:30|19752.5|19672.5|19749.38|19669.38|19752.5|19672.5|19749.11|19669.11|9
1739154880000|2025-02-10 02:34:40|19749.61|19669.61|19749.85|19669.85|19750.75|19670.75|19749.61|19669.61|9
1739154890000|2025-02-10 02:34:50|19749.32|19669.32|19749.21|19669.21|19749.53|19669.53|19748.97|19668.97|9
1739154900000|2025-02-10 02:35:00|19749.22|19669.22|19743.16|19663.16|19749.22|19669.22|19743.16|19663.16|10
1739154910000|2025-02-10 02:35:10|19741.92|19661.92|19735.58|19655.58|19742.45|19662.45|19735.58|19655.58|10
1739154920000|2025-02-10 02:35:20|19734.27|19654.27|19733.73|19653.73|19734.27|19654.27|19732.43|19652.43|10
1739154930000|2025-02-10 02:35:30|19733.51|19653.51|19731.09|19651.09|19733.51|19653.51|19731.09|19651.09|10
1739154940000|2025-02-10 02:35:40|19730.74|19650.74|19726.03|19646.03|19731.1|19651.1|19726.03|19646.03|10
1739154950000|2025-02-10 02:35:50|19725.71|19645.71|19722|19642|19725.71|19645.71|19722|19642|10
1739154960000|2025-02-10 02:36:00|19721.69|19641.69|19715.04|19635.04|19721.69|19641.69|19715.04|19635.04|10
1739154970000|2025-02-10 02:36:10|19714.38|19634.38|19715.26|19635.26|19715.33|19635.33|19713.83|19633.83|9
1739154980000|2025-02-10 02:36:20|19714.64|19634.64|19706.73|19626.73|19714.64|19634.64|19706.73|19626.73|10
1739154990000|2025-02-10 02:36:30|19706.87|19626.87|19700.14|19620.14|19706.87|19626.87|19696.1|19616.1|10
1739155000000|2025-02-10 02:36:40|19701.2|19621.2|19697.02|19617.02|19701.2|19621.2|19696.61|19616.61|10
1739155010000|2025-02-10 02:36:50|19697.2|19617.2|19698.42|19618.42|19700.28|19620.28|19697.06|19617.06|10
1739155020000|2025-02-10 02:37:00|19698.36|19618.36|19696.34|19616.34|19698.36|19618.36|19696.34|19616.34|10
1739155030000|2025-02-10 02:37:10|19696.2|19616.2|19695.36|19615.36|19696.2|19616.2|19694.22|19614.22|10
1739155040000|2025-02-10 02:37:20|19695.26|19615.26|19701.74|19621.74|19712.11|19632.11|19695.24|19615.24|10
1739155050000|2025-02-10 02:37:30|19703.14|19623.14|19708.57|19628.57|19708.57|19628.57|19703.14|19623.14|10
1739155060000|2025-02-10 02:37:40|19710.28|19630.28|19716.28|19636.28|19716.28|19636.28|19710.28|19630.28|10
1739155070000|2025-02-10 02:37:50|19716.47|19636.47|19719.88|19639.88|19730.6|19650.6|19716.47|19636.47|10
1739155080000|2025-02-10 02:38:00|19716.42|19636.42|19708.39|19628.39|19716.42|19636.42|19708.35|19628.35|10
1739155090000|2025-02-10 02:38:10|19707.51|19627.51|19703.46|19623.46|19707.51|19627.51|19703.46|19623.46|10
1739155100000|2025-02-10 02:38:20|19703.37|19623.37|19701.55|19621.55|19703.55|19623.55|19701.55|19621.55|10
1739155110000|2025-02-10 02:38:30|19701.46|19621.46|19702.9|19622.9|19703.15|19623.15|19701.4|19621.4|10
1739155120000|2025-02-10 02:38:40|19703.26|19623.26|19702.9|19622.9|19704.05|19624.05|19702.72|19622.72|10
1739155130000|2025-02-10 02:38:50|19703.28|19623.28|19704.86|19624.86|19704.86|19624.86|19703.28|19623.28|10
1739155140000|2025-02-10 02:39:00|19705.34|19625.34|19707.29|19627.29|19707.29|19627.29|19704.33|19624.33|10
1739155150000|2025-02-10 02:39:10|19708.16|19628.16|19711.35|19631.35|19711.35|19631.35|19708.16|19628.16|10
1739155160000|2025-02-10 02:39:20|19711.43|19631.43|19708.5|19628.5|19711.66|19631.66|19708.5|19628.5|10
1739155170000|2025-02-10 02:39:30|19707.62|19627.62|19707.61|19627.61|19708.69|19628.69|19707.61|19627.61|10
1739155180000|2025-02-10 02:39:40|19707.67|19627.67|19700.86|19620.86|19707.67|19627.67|19700.86|19620.86|10
1739155190000|2025-02-10 02:39:50|19700.92|19620.92|19704.25|19624.25|19704.3|19624.3|19700.92|19620.92|10
1739155200000|2025-02-10 02:40:00|19704.71|19624.71|19708.12|19628.12|19708.12|19628.12|19704.68|19624.68|10
1739155210000|2025-02-10 02:40:10|19708.82|19628.82|19708.41|19628.41|19711.02|19631.02|19708.41|19628.41|10
1739155220000|2025-02-10 02:40:20|19708.4|19628.4|19708.9|19628.9|19709.46|19629.46|19708.4|19628.4|10
1739155230000|2025-02-10 02:40:30|19709|19629|19707.68|19627.68|19709.65|19629.65|19707.68|19627.68|10
1739155240000|2025-02-10 02:40:40|19707.8|19627.8|19711.69|19631.69|19712.16|19632.16|19707.8|19627.8|10
1739155250000|2025-02-10 02:40:50|19711.26|19631.26|19707.66|19627.66|19712.37|19632.37|19707.66|19627.66|10
1739155260000|2025-02-10 02:41:00|19707.26|19627.26|19716.05|19636.05|19718.73|19638.73|19707.09|19627.09|10
1739155270000|2025-02-10 02:41:10|19716.35|19636.35|19715.84|19635.84|19717.57|19637.57|19715.84|19635.84|10
1739155280000|2025-02-10 02:41:20|19715.53|19635.53|19717.22|19637.22|19717.22|19637.22|19715.53|19635.53|10
1739155290000|2025-02-10 02:41:30|19717.13|19637.13|19707.53|19627.53|19717.13|19637.13|19707.29|19627.29|10
1739155300000|2025-02-10 02:41:40|19707.5|19627.5|19709.28|19629.28|19709.28|19629.28|19707.44|19627.44|10
1739155310000|2025-02-10 02:41:50|19709.48|19629.48|19710.02|19630.02|19711.6|19631.6|19709.48|19629.48|10
1739155320000|2025-02-10 02:42:00|19709.94|19629.94|19711.58|19631.58|19711.58|19631.58|19709.56|19629.56|10
1739155330000|2025-02-10 02:42:10|19712.57|19632.57|19716.28|19636.28|19716.28|19636.28|19712.57|19632.57|10
1739155340000|2025-02-10 02:42:20|19716.33|19636.33|19732.33|19652.33|19732.33|19652.33|19716.33|19636.33|10
1739155350000|2025-02-10 02:42:30|19723.45|19643.45|19724.6|19644.6|19724.6|19644.6|19723.45|19643.45|10
1739155360000|2025-02-10 02:42:40|19725.09|19645.09|19728.09|19648.09|19728.09|19648.09|19725.09|19645.09|10
1739155370000|2025-02-10 02:42:50|19728.1|19648.1|19732.4|19652.4|19732.4|19652.4|19728.1|19648.1|10
1739155380000|2025-02-10 02:43:00|19732.38|19652.38|19731.14|19651.14|19732.78|19652.78|19730.95|19650.95|10
1739155390000|2025-02-10 02:43:10|19731.22|19651.22|19735.12|19655.12|19735.12|19655.12|19731.22|19651.22|10
1739155400000|2025-02-10 02:43:20|19736.78|19656.78|19744.2|19664.2|19744.2|19664.2|19736.78|19656.78|10
1739155410000|2025-02-10 02:43:30|19744.16|19664.16|19767.77|19687.77|19767.77|19687.77|19744.07|19664.07|10
1739155420000|2025-02-10 02:43:40|19767.91|19687.91|19770.33|19690.33|19770.33|19690.33|19767.48|19687.48|10
1739155430000|2025-02-10 02:43:50|19771.2|19691.2|19784.33|19704.33|19784.33|19704.33|19771.2|19691.2|10
1739155440000|2025-02-10 02:44:00|19784.63|19704.63|19788.14|19708.14|19791.35|19711.35|19784.63|19704.63|10
1739155450000|2025-02-10 02:44:10|19787.99|19707.99|19794.92|19714.92|19794.92|19714.92|19787.99|19707.99|10
1739155460000|2025-02-10 02:44:20|19798.33|19718.33|19812.63|19732.63|19812.63|19732.63|19798.33|19718.33|10
1739155470000|2025-02-10 02:44:30|19818.2|19738.2|19829.97|19749.97|19831.77|19751.77|19818.2|19738.2|10
1739155480000|2025-02-10 02:44:40|19829.45|19749.45|19823.46|19743.46|19829.45|19749.45|19823.22|19743.22|10
1739155490000|2025-02-10 02:44:50|19824.72|19744.72|19824.32|19744.32|19827.41|19747.41|19824.32|19744.32|10
1739155500000|2025-02-10 02:45:00|19824.42|19744.42|19825.67|19745.67|19826.18|19746.18|19823.37|19743.37|10
1739155510000|2025-02-10 02:45:10|19825.93|19745.93|19825.52|19745.52|19825.93|19745.93|19822.04|19742.04|10
1739155520000|2025-02-10 02:45:20|19825.63|19745.63|19831.99|19751.99|19831.99|19751.99|19825.61|19745.61|10
1739155530000|2025-02-10 02:45:30|19833.8|19753.8|19841.44|19761.44|19841.7|19761.7|19833.8|19753.8|10
1739155540000|2025-02-10 02:45:40|19841.49|19761.49|19835.24|19755.24|19841.49|19761.49|19835.24|19755.24|10
1739155550000|2025-02-10 02:45:50|19834.96|19754.96|19829.45|19749.45|19834.96|19754.96|19829.45|19749.45|10
1739155560000|2025-02-10 02:46:00|19828.49|19748.49|19817.07|19737.07|19828.49|19748.49|19817.07|19737.07|10
1739155570000|2025-02-10 02:46:10|19815.66|19735.66|19807.46|19727.46|19815.66|19735.66|19807.46|19727.46|10
1739155580000|2025-02-10 02:46:20|19815.39|19735.39|19803.72|19723.72|19815.39|19735.39|19803.1|19723.1|10
1739155590000|2025-02-10 02:46:30|19804.2|19724.2|19799.05|19719.05|19804.31|19724.31|19799.05|19719.05|10
1739155600000|2025-02-10 02:46:40|19799.07|19719.07|19796.85|19716.85|19799.07|19719.07|19796.59|19716.59|10
1739155610000|2025-02-10 02:46:50|19796.98|19716.98|19793.66|19713.66|19796.98|19716.98|19790.95|19710.95|10
1739155620000|2025-02-10 02:47:00|19792.93|19712.93|19803.29|19723.29|19803.81|19723.81|19792.93|19712.93|10
1739155630000|2025-02-10 02:47:10|19803.53|19723.53|19798.61|19718.61|19804.46|19724.46|19798.61|19718.61|10
1739155640000|2025-02-10 02:47:20|19797.83|19717.83|19790.63|19710.63|19797.83|19717.83|19790.63|19710.63|10
1739155650000|2025-02-10 02:47:30|19790.08|19710.08|19790.49|19710.49|19790.69|19710.69|19789.59|19709.59|10
1739155660000|2025-02-10 02:47:40|19790.68|19710.68|19786.84|19706.84|19790.68|19710.68|19786.84|19706.84|10
1739155670000|2025-02-10 02:47:50|19786.15|19706.15|19787.31|19707.31|19787.84|19707.84|19785.93|19705.93|10
1739155680000|2025-02-10 02:48:00|19785.99|19705.99|19787.37|19707.37|19788.56|19708.56|19785.74|19705.74|10
1739155690000|2025-02-10 02:48:10|19786.84|19706.84|19780.12|19700.12|19786.84|19706.84|19780.12|19700.12|10
1739155700000|2025-02-10 02:48:20|19778.62|19698.62|19773.71|19693.71|19778.62|19698.62|19773.71|19693.71|10
1739155710000|2025-02-10 02:48:30|19773.96|19693.96|19759.39|19679.39|19773.96|19693.96|19759.39|19679.39|10
1739155720000|2025-02-10 02:48:40|19759.51|19679.51|19761.39|19681.39|19762.17|19682.17|19759.39|19679.39|10
1739155730000|2025-02-10 02:48:50|19761.06|19681.06|19759.18|19679.18|19762.14|19682.14|19759.18|19679.18|10
1739155740000|2025-02-10 02:49:00|19759.03|19679.03|19759.81|19679.81|19759.81|19679.81|19758.4|19678.4|8
1739155750000|2025-02-10 02:49:10|19760.07|19680.07|19770.07|19690.07|19770.07|19690.07|19760.07|19680.07|10
1739155760000|2025-02-10 02:49:20|19770.33|19690.33|19770.35|19690.35|19770.88|19690.88|19769.95|19689.95|10
1739155770000|2025-02-10 02:49:30|19770.44|19690.44|19768.12|19688.12|19770.47|19690.47|19768.12|19688.12|10
1739155780000|2025-02-10 02:49:40|19767.94|19687.94|19772.86|19692.86|19772.86|19692.86|19767.94|19687.94|10
1739155790000|2025-02-10 02:49:50|19772.77|19692.77|19772.81|19692.81|19773.22|19693.22|19772.74|19692.74|10
1739155800000|2025-02-10 02:50:00|19772.82|19692.82|19767.79|19687.79|19772.82|19692.82|19767.79|19687.79|10
1739155810000|2025-02-10 02:50:10|19766.87|19686.87|19750.55|19670.55|19766.87|19686.87|19750.55|19670.55|10
1739155820000|2025-02-10 02:50:20|19750.61|19670.61|19747.24|19667.24|19750.61|19670.61|19747.24|19667.24|10
1739155830000|2025-02-10 02:50:30|19746.93|19666.93|19745.85|19665.85|19747.18|19667.18|19745.58|19665.58|10
1739155840000|2025-02-10 02:50:40|19746.02|19666.02|19743.31|19663.31|19746.02|19666.02|19742.7|19662.7|10
1739155850000|2025-02-10 02:50:50|19743.47|19663.47|19746.13|19666.13|19746.13|19666.13|19742.72|19662.72|10
1739155860000|2025-02-10 02:51:00|19746.52|19666.52|19745.92|19665.92|19746.52|19666.52|19745.36|19665.36|10
1739155870000|2025-02-10 02:51:10|19744.91|19664.91|19737.9|19657.9|19744.91|19664.91|19737.89|19657.89|10
1739155880000|2025-02-10 02:51:20|19736.56|19656.56|19731.1|19651.1|19736.56|19656.56|19730.76|19650.76|10
1739155890000|2025-02-10 02:51:30|19731.82|19651.82|19734.95|19654.95|19735.07|19655.07|19731.82|19651.82|10
1739155900000|2025-02-10 02:51:40|19735.24|19655.24|19736|19656|19736.32|19656.32|19734.26|19654.26|10
1739155910000|2025-02-10 02:51:50|19736.05|19656.05|19735.27|19655.27|19736.42|19656.42|19735.27|19655.27|10
1739155920000|2025-02-10 02:52:00|19734.61|19654.61|19733.54|19653.54|19734.61|19654.61|19732.65|19652.65|10
1739155930000|2025-02-10 02:52:10|19731.8|19651.8|19733.4|19653.4|19734.84|19654.84|19731.8|19651.8|10
1739155940000|2025-02-10 02:52:20|19733.52|19653.52|19732.5|19652.5|19733.92|19653.92|19732.39|19652.39|10
1739155950000|2025-02-10 02:52:30|19732.12|19652.12|19731.55|19651.55|19732.29|19652.29|19731.55|19651.55|10
1739155960000|2025-02-10 02:52:40|19731.5|19651.5|19732.94|19652.94|19733.55|19653.55|19731.5|19651.5|10
1739155970000|2025-02-10 02:52:50|19732.89|19652.89|19733.93|19653.93|19733.93|19653.93|19732.66|19652.66|10
1739155980000|2025-02-10 02:53:00|19734.26|19654.26|19738.18|19658.18|19738.18|19658.18|19734.26|19654.26|10
1739155990000|2025-02-10 02:53:10|19738.21|19658.21|19739.06|19659.06|19740.06|19660.06|19738.16|19658.16|10
1739156000000|2025-02-10 02:53:20|19738.87|19658.87|19737.12|19657.12|19739.01|19659.01|19737.12|19657.12|10
1739156010000|2025-02-10 02:53:30|19736.18|19656.18|19735.77|19655.77|19736.18|19656.18|19734.31|19654.31|9
1739156020000|2025-02-10 02:53:40|19735.84|19655.84|19736.6|19656.6|19736.98|19656.98|19735.84|19655.84|10
1739156030000|2025-02-10 02:53:50|19736.62|19656.62|19735.25|19655.25|19737.08|19657.08|19735.25|19655.25|10
1739156040000|2025-02-10 02:54:00|19735.37|19655.37|19739.21|19659.21|19739.21|19659.21|19735.37|19655.37|10
1739156050000|2025-02-10 02:54:10|19740.7|19660.7|19742.49|19662.49|19742.49|19662.49|19740.7|19660.7|10
1739156060000|2025-02-10 02:54:20|19742.59|19662.59|19742.71|19662.71|19744.46|19664.46|19742.59|19662.59|8
1739156070000|2025-02-10 02:54:30|19742.52|19662.52|19740.23|19660.23|19742.57|19662.57|19740.1|19660.1|10
1739156080000|2025-02-10 02:54:40|19740.65|19660.65|19744.84|19664.84|19745.31|19665.31|19740.65|19660.65|10
1739156090000|2025-02-10 02:54:50|19744.79|19664.79|19744.87|19664.87|19744.87|19664.87|19744.73|19664.73|8
1739156100000|2025-02-10 02:55:00|19745.08|19665.08|19746.61|19666.61|19746.61|19666.61|19744.96|19664.96|10
1739156110000|2025-02-10 02:55:10|19746.68|19666.68|19745.11|19665.11|19746.68|19666.68|19745.11|19665.11|10
1739156120000|2025-02-10 02:55:20|19744.93|19664.93|19741.79|19661.79|19744.93|19664.93|19741.79|19661.79|10
1739156130000|2025-02-10 02:55:30|19741.65|19661.65|19739.96|19659.96|19741.65|19661.65|19739.96|19659.96|9
1739156140000|2025-02-10 02:55:40|19739.58|19659.58|19740.6|19660.6|19740.6|19660.6|19739.17|19659.17|10
1739156150000|2025-02-10 02:55:50|19740.41|19660.41|19744.32|19664.32|19744.32|19664.32|19740.39|19660.39|10
1739156160000|2025-02-10 02:56:00|19744.21|19664.21|19742.37|19662.37|19744.89|19664.89|19742.37|19662.37|10
1739156170000|2025-02-10 02:56:10|19743.06|19663.06|19745.17|19665.17|19745.43|19665.43|19743.06|19663.06|10
1739156180000|2025-02-10 02:56:20|19745.2|19665.2|19742.2|19662.2|19745.2|19665.2|19741.04|19661.04|10
1739156190000|2025-02-10 02:56:30|19741.91|19661.91|19744.17|19664.17|19744.17|19664.17|19741.91|19661.91|10
1739156200000|2025-02-10 02:56:40|19744.57|19664.57|19745.61|19665.61|19745.61|19665.61|19744.56|19664.56|10
1739156210000|2025-02-10 02:56:50|19745.34|19665.34|19746.38|19666.38|19746.38|19666.38|19745.1|19665.1|10
1739156220000|2025-02-10 02:57:00|19746.63|19666.63|19746.71|19666.71|19747.39|19667.39|19745.9|19665.9|10
1739156230000|2025-02-10 02:57:10|19746.23|19666.23|19745.87|19665.87|19746.78|19666.78|19745.31|19665.31|10
1739156240000|2025-02-10 02:57:20|19745.62|19665.62|19743.59|19663.59|19745.62|19665.62|19743.59|19663.59|10
1739156250000|2025-02-10 02:57:30|19743.34|19663.34|19743.53|19663.53|19743.53|19663.53|19742.6|19662.6|9
1739156260000|2025-02-10 02:57:40|19743.62|19663.62|19746.65|19666.65|19746.65|19666.65|19742.62|19662.62|9
1739156270000|2025-02-10 02:57:50|19746.92|19666.92|19748.98|19668.98|19748.98|19668.98|19746.92|19666.92|10
1739156280000|2025-02-10 02:58:00|19749.09|19669.09|19750.32|19670.32|19750.32|19670.32|19748.9|19668.9|9
1739156290000|2025-02-10 02:58:10|19750.47|19670.47|19751.64|19671.64|19752.2|19672.2|19750.47|19670.47|10
1739156300000|2025-02-10 02:58:20|19751.54|19671.54|19761.18|19681.18|19761.18|19681.18|19751.4|19671.4|10
1739156310000|2025-02-10 02:58:30|19761.89|19681.89|19762.45|19682.45|19763.06|19683.06|19761.89|19681.89|9
1739156320000|2025-02-10 02:58:40|19763.01|19683.01|19770.75|19690.75|19770.75|19690.75|19762.55|19682.55|9
1739156330000|2025-02-10 02:58:50|19770.9|19690.9|19767.49|19687.49|19770.9|19690.9|19766.09|19686.09|10
1739156340000|2025-02-10 02:59:00|19767.5|19687.5|19767.58|19687.58|19767.58|19687.58|19766.78|19686.78|10
1739156350000|2025-02-10 02:59:10|19767.85|19687.85|19767.17|19687.17|19768.34|19688.34|19767.14|19687.14|10
1739156360000|2025-02-10 02:59:20|19767.21|19687.21|19776.09|19696.09|19776.62|19696.62|19767.21|19687.21|10
1739156370000|2025-02-10 02:59:30|19776.65|19696.65|19775.34|19695.34|19776.65|19696.65|19775.27|19695.27|10
1739156380000|2025-02-10 02:59:40|19775.08|19695.08|19774.37|19694.37|19776.56|19696.56|19774.37|19694.37|10
1739156390000|2025-02-10 02:59:50|19774.44|19694.44|19774.28|19694.28|19774.63|19694.63|19774.28|19694.28|10
1739156400000|2025-02-10 03:00:00|19773.74|19693.74|19775.82|19695.82|19775.82|19695.82|19773.71|19693.71|9
1739156410000|2025-02-10 03:00:10|19777.03|19697.03|19775.05|19695.05|19777.93|19697.93|19775.05|19695.05|10
1739156420000|2025-02-10 03:00:20|19774.18|19694.18|19769.74|19689.74|19774.18|19694.18|19769.74|19689.74|10
1739156430000|2025-02-10 03:00:30|19769.37|19689.37|19765.22|19685.22|19769.37|19689.37|19765.22|19685.22|10
1739156440000|2025-02-10 03:00:40|19765.14|19685.14|19766.25|19686.25|19766.25|19686.25|19764.85|19684.85|10
1739156450000|2025-02-10 03:00:50|19766.37|19686.37|19769.44|19689.44|19769.47|19689.47|19766.37|19686.37|10
1739156460000|2025-02-10 03:01:00|19769.52|19689.52|19767.29|19687.29|19769.58|19689.58|19767.22|19687.22|10
1739156470000|2025-02-10 03:01:10|19767.02|19687.02|19764.5|19684.5|19767.02|19687.02|19764.5|19684.5|10
1739156480000|2025-02-10 03:01:20|19764.51|19684.51|19768.57|19688.57|19769.46|19689.46|19763.38|19683.38|10
1739156490000|2025-02-10 03:01:30|19767.36|19687.36|19759.05|19679.05|19767.36|19687.36|19757.87|19677.87|10
1739156500000|2025-02-10 03:01:40|19758.93|19678.93|19761.06|19681.06|19761.06|19681.06|19757.98|19677.98|10
1739156510000|2025-02-10 03:01:50|19761.32|19681.32|19763.84|19683.84|19763.84|19683.84|19761.32|19681.32|9
1739156520000|2025-02-10 03:02:00|19763.82|19683.82|19762.21|19682.21|19765.46|19685.46|19762.21|19682.21|10
1739156530000|2025-02-10 03:02:10|19762.03|19682.03|19756.76|19676.76|19762.03|19682.03|19756.76|19676.76|10
1739156540000|2025-02-10 03:02:20|19757.13|19677.13|19760.49|19680.49|19760.49|19680.49|19757.13|19677.13|10
1739156550000|2025-02-10 03:02:30|19760.12|19680.12|19759.03|19679.03|19760.12|19680.12|19758.92|19678.92|10
1739156560000|2025-02-10 03:02:40|19758.9|19678.9|19759.86|19679.86|19760.69|19680.69|19758.5|19678.5|10
1739156570000|2025-02-10 03:02:50|19759.73|19679.73|19758.23|19678.23|19759.73|19679.73|19758.23|19678.23|10
1739156580000|2025-02-10 03:03:00|19758.25|19678.25|19759.8|19679.8|19760.33|19680.33|19758.22|19678.22|10
1739156590000|2025-02-10 03:03:10|19759.73|19679.73|19758.63|19678.63|19760.72|19680.72|19758.63|19678.63|10
1739156600000|2025-02-10 03:03:20|19758.9|19678.9|19759.23|19679.23|19759.9|19679.9|19758.22|19678.22|10
1739156610000|2025-02-10 03:03:30|19758.76|19678.76|19759.56|19679.56|19760.13|19680.13|19758.7|19678.7|10
1739156620000|2025-02-10 03:03:40|19759.4|19679.4|19757.24|19677.24|19760.31|19680.31|19757.24|19677.24|10
1739156630000|2025-02-10 03:03:50|19757.27|19677.27|19761.46|19681.46|19761.46|19681.46|19757.27|19677.27|10
1739156640000|2025-02-10 03:04:00|19761.8|19681.8|19772.78|19692.78|19772.78|19692.78|19761.8|19681.8|10
1739156650000|2025-02-10 03:04:10|19772.74|19692.74|19781.24|19701.24|19781.24|19701.24|19772.74|19692.74|10
1739156660000|2025-02-10 03:04:20|19781.76|19701.76|19787.84|19707.84|19787.84|19707.84|19781.76|19701.76|10
1739156670000|2025-02-10 03:04:30|19788.25|19708.25|19791.23|19711.23|19791.23|19711.23|19788.19|19708.19|10
1739156680000|2025-02-10 03:04:40|19791.74|19711.74|19796.4|19716.4|19796.4|19716.4|19791.74|19711.74|10
1739156690000|2025-02-10 03:04:50|19796.33|19716.33|19794.17|19714.17|19796.63|19716.63|19794.17|19714.17|10
1739156700000|2025-02-10 03:05:00|19793.25|19713.25|19798.19|19718.19|19798.19|19718.19|19792.52|19712.52|10
1739156710000|2025-02-10 03:05:10|19798.54|19718.54|19806.41|19726.41|19807.32|19727.32|19798.54|19718.54|10
1739156720000|2025-02-10 03:05:20|19809.4|19729.4|19824.33|19744.33|19824.33|19744.33|19809.4|19729.4|10
1739156730000|2025-02-10 03:05:30|19824.78|19744.78|19836.93|19756.93|19836.93|19756.93|19824.78|19744.78|10
1739156740000|2025-02-10 03:05:40|19836.62|19756.62|19840.89|19760.89|19841.7|19761.7|19836.12|19756.12|10
1739156750000|2025-02-10 03:05:50|19841.68|19761.68|19842.54|19762.54|19844.23|19764.23|19841.68|19761.68|10
1739156760000|2025-02-10 03:06:00|19842.5|19762.5|19842.36|19762.36|19845.04|19765.04|19842.22|19762.22|10
1739156770000|2025-02-10 03:06:10|19840.28|19760.28|19835.6|19755.6|19840.28|19760.28|19835.6|19755.6|10
1739156780000|2025-02-10 03:06:20|19840.72|19760.72|19836.69|19756.69|19840.72|19760.72|19836.69|19756.69|10
1739156790000|2025-02-10 03:06:30|19835.02|19755.02|19835.92|19755.92|19835.92|19755.92|19833.45|19753.45|10
1739156800000|2025-02-10 03:06:40|19836.16|19756.16|19832.63|19752.63|19836.16|19756.16|19832.63|19752.63|10
1739156810000|2025-02-10 03:06:50|19832.13|19752.13|19830.87|19750.87|19832.13|19752.13|19830.87|19750.87|9
1739156820000|2025-02-10 03:07:00|19830.54|19750.54|19830.16|19750.16|19830.54|19750.54|19828.43|19748.43|10
1739156830000|2025-02-10 03:07:10|19831.27|19751.27|19828.1|19748.1|19831.27|19751.27|19828.1|19748.1|10
1739156840000|2025-02-10 03:07:20|19828.21|19748.21|19828.4|19748.4|19829.94|19749.94|19828.21|19748.21|10
1739156850000|2025-02-10 03:07:30|19828.32|19748.32|19826.93|19746.93|19828.32|19748.32|19826.4|19746.4|10
1739156860000|2025-02-10 03:07:40|19826.59|19746.59|19823.5|19743.5|19826.59|19746.59|19823.5|19743.5|10
1739156870000|2025-02-10 03:07:50|19823.45|19743.45|19824.52|19744.52|19824.52|19744.52|19823.35|19743.35|10
1739156880000|2025-02-10 03:08:00|19824.3|19744.3|19823.86|19743.86|19824.3|19744.3|19823.4|19743.4|10
1739156890000|2025-02-10 03:08:10|19824.11|19744.11|19827.09|19747.09|19827.09|19747.09|19824.11|19744.11|10
1739156900000|2025-02-10 03:08:20|19827.3|19747.3|19827.61|19747.61|19827.91|19747.91|19827.06|19747.06|10
1739156910000|2025-02-10 03:08:30|19827.74|19747.74|19826.06|19746.06|19827.88|19747.88|19826.06|19746.06|10
1739156920000|2025-02-10 03:08:40|19825.09|19745.09|19824|19744|19825.09|19745.09|19824|19744|9
1739156930000|2025-02-10 03:08:50|19824.55|19744.55|19825.54|19745.54|19825.67|19745.67|19824.55|19744.55|9
1739156940000|2025-02-10 03:09:00|19825.23|19745.23|19826.47|19746.47|19826.47|19746.47|19825.08|19745.08|10
1739156950000|2025-02-10 03:09:10|19825.79|19745.79|19824.57|19744.57|19825.79|19745.79|19824.57|19744.57|10
1739156960000|2025-02-10 03:09:20|19824.39|19744.39|19823.78|19743.78|19824.87|19744.87|19823.78|19743.78|10
1739156970000|2025-02-10 03:09:30|19823.59|19743.59|19824.43|19744.43|19824.43|19744.43|19823.42|19743.42|10
1739156980000|2025-02-10 03:09:40|19824.31|19744.31|19824.38|19744.38|19824.41|19744.41|19824.31|19744.31|10
1739156990000|2025-02-10 03:09:50|19824.24|19744.24|19823.6|19743.6|19824.24|19744.24|19823.31|19743.31|10
1739157000000|2025-02-10 03:10:00|19823.98|19743.98|19825.93|19745.93|19825.93|19745.93|19823.98|19743.98|10
1739157010000|2025-02-10 03:10:10|19826.07|19746.07|19826.68|19746.68|19826.68|19746.68|19825.77|19745.77|10
1739157020000|2025-02-10 03:10:20|19826.85|19746.85|19820.44|19740.44|19826.85|19746.85|19820.44|19740.44|9
1739157030000|2025-02-10 03:10:30|19819.84|19739.84|19817.68|19737.68|19819.84|19739.84|19817.68|19737.68|10
1739157040000|2025-02-10 03:10:40|19817.88|19737.88|19819.22|19739.22|19819.38|19739.38|19817.85|19737.85|9
1739157050000|2025-02-10 03:10:50|19819.44|19739.44|19822.15|19742.15|19822.15|19742.15|19819.44|19739.44|10
1739157060000|2025-02-10 03:11:00|19822.16|19742.16|19823.88|19743.88|19823.88|19743.88|19822.16|19742.16|10
1739157070000|2025-02-10 03:11:10|19823.63|19743.63|19821.97|19741.97|19823.63|19743.63|19821.97|19741.97|10
1739157080000|2025-02-10 03:11:20|19817.71|19737.71|19818.74|19738.74|19818.74|19738.74|19817.6|19737.6|10
1739157090000|2025-02-10 03:11:30|19819.1|19739.1|19820.37|19740.37|19820.48|19740.48|19818.84|19738.84|10
1739157100000|2025-02-10 03:11:40|19820.67|19740.67|19820.26|19740.26|19820.94|19740.94|19820.26|19740.26|8
1739157110000|2025-02-10 03:11:50|19820|19740|19818.55|19738.55|19820|19740|19818.29|19738.29|10
1739157120000|2025-02-10 03:12:00|19818.69|19738.69|19819.16|19739.16|19819.27|19739.27|19818.46|19738.46|10
1739157130000|2025-02-10 03:12:10|19819.42|19739.42|19819.59|19739.59|19819.63|19739.63|19819.42|19739.42|6
1739157140000|2025-02-10 03:12:20|19819.6|19739.6|19819.6|19739.6|19819.6|19739.6|19819.6|19739.6|1
1739157150000|2025-02-10 03:12:30|19819.21|19739.21|19821.49|19741.49|19821.49|19741.49|19819.21|19739.21|9
1739157160000|2025-02-10 03:12:40|19821.77|19741.77|19822.09|19742.09|19822.09|19742.09|19821.77|19741.77|7
1739157200000|2025-02-10 03:13:20|19821.87|19741.87|19821.71|19741.71|19821.87|19741.87|19821.71|19741.71|3
1739157210000|2025-02-10 03:13:30|19821.68|19741.68|19821.66|19741.66|19821.68|19741.68|19821.66|19741.66|3
1739157260000|2025-02-10 03:14:20|19821.67|19741.67|19821.67|19741.67|19821.67|19741.67|19821.67|19741.67|1
1739157860000|2025-02-10 03:24:20|19822.06|19742.06|19822.39|19742.39|19822.39|19742.39|19822.06|19742.06|4
1739157870000|2025-02-10 03:24:30|19822.41|19742.41|19822.44|19742.44|19822.44|19742.44|19822.41|19742.41|3
1739157940000|2025-02-10 03:25:40|19822.31|19742.31|19822.21|19742.21|19822.31|19742.31|19822.21|19742.21|3
1739157950000|2025-02-10 03:25:50|19822.2|19742.2|19822.18|19742.18|19822.2|19742.2|19822.18|19742.18|3
1739157980000|2025-02-10 03:26:20|19822.5|19742.5|19822.82|19742.82|19822.82|19742.82|19822.5|19742.5|7
1739158050000|2025-02-10 03:27:30|19822.76|19742.76|19822.69|19742.69|19822.76|19742.76|19822.69|19742.69|5
1739158080000|2025-02-10 03:28:00|19823.01|19743.01|19823.39|19743.39|19823.39|19743.39|19823.01|19743.01|8
1739158090000|2025-02-10 03:28:10|19823.43|19743.43|19823.23|19743.23|19823.46|19743.46|19823.23|19743.23|7
1739158100000|2025-02-10 03:28:20|19823.22|19743.22|19823.44|19743.44|19823.44|19743.44|19823.2|19743.2|7
1739158110000|2025-02-10 03:28:30|19823.45|19743.45|19823.01|19743.01|19823.46|19743.46|19823.01|19743.01|5
1739158120000|2025-02-10 03:28:40|19822.98|19742.98|19822.84|19742.84|19822.98|19742.98|19822.84|19742.84|6
1739158130000|2025-02-10 03:28:50|19822.83|19742.83|19932.44|19852.44|19932.44|19852.44|19822.82|19742.82|4
1739158140000|2025-02-10 03:29:00|19932.85|19852.85|19937.06|19857.06|19937.06|19857.06|19932.85|19852.85|10
1739158150000|2025-02-10 03:29:10|19936.71|19856.71|19938.42|19858.42|19938.42|19858.42|19936.41|19856.41|10
1739158160000|2025-02-10 03:29:20|19937.77|19857.77|19935.51|19855.51|19938.92|19858.92|19935.51|19855.51|10
1739158170000|2025-02-10 03:29:30|19935.25|19855.25|19935.41|19855.41|19935.48|19855.48|19934.96|19854.96|9
1739158180000|2025-02-10 03:29:40|19935.53|19855.53|19935.22|19855.22|19936.41|19856.41|19935.22|19855.22|10
1739158190000|2025-02-10 03:29:50|19935.19|19855.19|19935.86|19855.86|19935.86|19855.86|19935.05|19855.05|8
1739158200000|2025-02-10 03:30:00|19935.81|19855.81|19940.52|19860.52|19940.52|19860.52|19935.81|19855.81|9
1739158210000|2025-02-10 03:30:10|19941.45|19861.45|19947.6|19867.6|19947.6|19867.6|19941.45|19861.45|10
1739158220000|2025-02-10 03:30:20|19947.98|19867.98|19952.31|19872.31|19954.9|19874.9|19947.98|19867.98|9
1739158230000|2025-02-10 03:30:30|19953.57|19873.57|19949.52|19869.52|19953.57|19873.57|19949.52|19869.52|10
1739158240000|2025-02-10 03:30:40|19950.01|19870.01|19955.9|19875.9|19955.9|19875.9|19949.92|19869.92|10
1739158250000|2025-02-10 03:30:50|19956.62|19876.62|19961.47|19881.47|19963.13|19883.13|19956.62|19876.62|10
1739158260000|2025-02-10 03:31:00|19961.3|19881.3|19967.19|19887.19|19967.19|19887.19|19961.3|19881.3|10
1739158270000|2025-02-10 03:31:10|19968.31|19888.31|19991.52|19911.52|19991.52|19911.52|19968.31|19888.31|10
1739158280000|2025-02-10 03:31:20|19993.11|19913.11|19995.5|19915.5|19996.3|19916.3|19993.11|19913.11|10
1739158290000|2025-02-10 03:31:30|19995.18|19915.18|19997.47|19917.47|19997.47|19917.47|19992.06|19912.06|10
1739158300000|2025-02-10 03:31:40|19997.67|19917.67|20010.93|19930.93|20010.93|19930.93|19997.67|19917.67|10
1739158310000|2025-02-10 03:31:50|20012.03|19932.03|20025.7|19945.7|20025.7|19945.7|20012.03|19932.03|10
1739158320000|2025-02-10 03:32:00|20026.66|19946.66|20040.72|19960.72|20040.72|19960.72|20026.11|19946.11|10
1739158330000|2025-02-10 03:32:10|20043.22|19963.22|20042.25|19962.25|20046.56|19966.56|20042.25|19962.25|10
1739158340000|2025-02-10 03:32:20|20041.12|19961.12|20028.17|19948.17|20041.12|19961.12|20028.17|19948.17|10
1739158350000|2025-02-10 03:32:30|20027.89|19947.89|20036.58|19956.58|20036.58|19956.58|20027.89|19947.89|10
1739158360000|2025-02-10 03:32:40|20037.07|19957.07|20046|19966|20046|19966|20037.07|19957.07|10
1739158370000|2025-02-10 03:32:50|20048.09|19968.09|20070.21|19990.21|20070.21|19990.21|20048.09|19968.09|10
1739158380000|2025-02-10 03:33:00|20076.73|19996.73|20095.74|20015.74|20095.74|20015.74|20076.73|19996.73|10
1739158390000|2025-02-10 03:33:10|20096.86|20016.86|20112.13|20032.13|20112.13|20032.13|20096.86|20016.86|10
1739158400000|2025-02-10 03:33:20|20116.61|20036.61|20131.6|20051.6|20131.6|20051.6|20116.61|20036.61|10
1739158410000|2025-02-10 03:33:30|20134.99|20054.99|20138.46|20058.46|20142.02|20062.02|20133.65|20053.65|10
1739158420000|2025-02-10 03:33:40|20136.59|20056.59|20136.48|20056.48|20143.08|20063.08|20136.48|20056.48|10
1739158430000|2025-02-10 03:33:50|20133.41|20053.41|20132.45|20052.45|20134.23|20054.23|20131.91|20051.91|10
1739158440000|2025-02-10 03:34:00|20133.05|20053.05|20127.11|20047.11|20133.05|20053.05|20125.85|20045.85|10
1739158450000|2025-02-10 03:34:10|20128.87|20048.87|20122.54|20042.54|20128.87|20048.87|20120.75|20040.75|10
1739158460000|2025-02-10 03:34:20|20122.4|20042.4|20129.37|20049.37|20130.37|20050.37|20121.94|20041.94|10
1739158470000|2025-02-10 03:34:30|20129.04|20049.04|20118.35|20038.35|20129.04|20049.04|20118.35|20038.35|10
1739158480000|2025-02-10 03:34:40|20117.52|20037.52|20125.26|20045.26|20125.26|20045.26|20113.21|20033.21|10
1739158490000|2025-02-10 03:34:50|20126.69|20046.69|20135.35|20055.35|20135.35|20055.35|20126.69|20046.69|10
1739158500000|2025-02-10 03:35:00|20134.07|20054.07|20133.64|20053.64|20135.91|20055.91|20132.77|20052.77|10
1739158510000|2025-02-10 03:35:10|20133.5|20053.5|20132.95|20052.95|20133.5|20053.5|20130.67|20050.67|10
1739158520000|2025-02-10 03:35:20|20133.93|20053.93|20141.49|20061.49|20141.49|20061.49|20133.93|20053.93|9
1739158530000|2025-02-10 03:35:30|20141.65|20061.65|20146.54|20066.54|20146.54|20066.54|20141.65|20061.65|10
1739158540000|2025-02-10 03:35:40|20147.39|20067.39|20150.75|20070.75|20151.22|20071.22|20147.39|20067.39|10
1739158550000|2025-02-10 03:35:50|20150.98|20070.98|20151.16|20071.16|20151.94|20071.94|20150.08|20070.08|10
1739158560000|2025-02-10 03:36:00|20151.76|20071.76|20162.99|20082.99|20162.99|20082.99|20151.76|20071.76|10
1739158570000|2025-02-10 03:36:10|20162.69|20082.69|20156.01|20076.01|20162.69|20082.69|20156.01|20076.01|9
1739158580000|2025-02-10 03:36:20|20153.79|20073.79|20143.65|20063.65|20153.79|20073.79|20143.65|20063.65|10
1739158590000|2025-02-10 03:36:30|20143.52|20063.52|20142.83|20062.83|20143.52|20063.52|20140.45|20060.45|10
1739158600000|2025-02-10 03:36:40|20145.03|20065.03|20155.9|20075.9|20155.9|20075.9|20145.03|20065.03|10
1739158610000|2025-02-10 03:36:50|20160.66|20080.66|20178.41|20098.41|20179.25|20099.25|20160.66|20080.66|10
1739158620000|2025-02-10 03:37:00|20176.8|20096.8|20174.55|20094.55|20176.8|20096.8|20167.62|20087.62|10
1739158630000|2025-02-10 03:37:10|20177.59|20097.59|20180.7|20100.7|20184.01|20104.01|20177.59|20097.59|10
1739158640000|2025-02-10 03:37:20|20179.9|20099.9|20162.63|20082.63|20181.24|20101.24|20162.63|20082.63|10
1739158650000|2025-02-10 03:37:30|20163.24|20083.24|20166.6|20086.6|20168.08|20088.08|20163.24|20083.24|10
1739158660000|2025-02-10 03:37:40|20166.05|20086.05|20178.65|20098.65|20178.65|20098.65|20166.05|20086.05|10
1739158670000|2025-02-10 03:37:50|20180.55|20100.55|20178.46|20098.46|20182.7|20102.7|20177.38|20097.38|10
1739158680000|2025-02-10 03:38:00|20178.89|20098.89|20177.63|20097.63|20180.06|20100.06|20177.63|20097.63|10
1739158690000|2025-02-10 03:38:10|20178.08|20098.08|20175.95|20095.95|20180.05|20100.05|20175.95|20095.95|10
1739158700000|2025-02-10 03:38:20|20176.42|20096.42|20172.83|20092.83|20177.48|20097.48|20172.83|20092.83|10
1739158710000|2025-02-10 03:38:30|20171.47|20091.47|20166.5|20086.5|20172.89|20092.89|20166.5|20086.5|10
1739158720000|2025-02-10 03:38:40|20165.16|20085.16|20166.1|20086.1|20168.88|20088.88|20164.5|20084.5|10
1739158730000|2025-02-10 03:38:50|20165.42|20085.42|20159.36|20079.36|20165.42|20085.42|20159.26|20079.26|10
1739158740000|2025-02-10 03:39:00|20159.09|20079.09|20156.3|20076.3|20159.09|20079.09|20155.43|20075.43|10
1739158750000|2025-02-10 03:39:10|20157.26|20077.26|20159.93|20079.93|20159.97|20079.97|20157.26|20077.26|10
1739158760000|2025-02-10 03:39:20|20160.3|20080.3|20158.99|20078.99|20160.3|20080.3|20156.85|20076.85|10
1739158770000|2025-02-10 03:39:30|20158.19|20078.19|20154.86|20074.86|20158.86|20078.86|20154.7|20074.7|10
1739158780000|2025-02-10 03:39:40|20153.84|20073.84|20153.07|20073.07|20154.1|20074.1|20151.88|20071.88|10
1739158790000|2025-02-10 03:39:50|20152.84|20072.84|20147.89|20067.89|20152.84|20072.84|20147.89|20067.89|10
1739158800000|2025-02-10 03:40:00|20147.4|20067.4|20135.13|20055.13|20147.4|20067.4|20135.13|20055.13|10
1739158810000|2025-02-10 03:40:10|20133.71|20053.71|20135.75|20055.75|20136.23|20056.23|20133.71|20053.71|10
1739158820000|2025-02-10 03:40:20|20135.68|20055.68|20152.66|20072.66|20152.66|20072.66|20135.68|20055.68|10
1739158830000|2025-02-10 03:40:30|20153.5|20073.5|20153.82|20073.82|20155.16|20075.16|20153.24|20073.24|10
1739158840000|2025-02-10 03:40:40|20152.45|20072.45|20153.05|20073.05|20154.33|20074.33|20151.28|20071.28|10
1739158850000|2025-02-10 03:40:50|20152.92|20072.92|20159.27|20079.27|20159.27|20079.27|20152.92|20072.92|10
1739158860000|2025-02-10 03:41:00|20159.69|20079.69|20162.54|20082.54|20163.18|20083.18|20159.17|20079.17|10
1739158870000|2025-02-10 03:41:10|20162.99|20082.99|20161.09|20081.09|20163.1|20083.1|20161.09|20081.09|10
1739158880000|2025-02-10 03:41:20|20160.17|20080.17|20161.67|20081.67|20161.82|20081.82|20159.65|20079.65|10
1739158890000|2025-02-10 03:41:30|20161.09|20081.09|20160.99|20080.99|20161.29|20081.29|20158.86|20078.86|10
1739158900000|2025-02-10 03:41:40|20163.1|20083.1|20164.2|20084.2|20166.64|20086.64|20163.1|20083.1|10
1739158910000|2025-02-10 03:41:50|20164.57|20084.57|20166.97|20086.97|20167.09|20087.09|20164.57|20084.57|10
1739158920000|2025-02-10 03:42:00|20167.25|20087.25|20166.76|20086.76|20167.25|20087.25|20165.33|20085.33|10
1739158930000|2025-02-10 03:42:10|20167.66|20087.66|20167.97|20087.97|20169.39|20089.39|20167.66|20087.66|10
1739158940000|2025-02-10 03:42:20|20168.11|20088.11|20171.25|20091.25|20171.25|20091.25|20167.82|20087.82|10
1739158950000|2025-02-10 03:42:30|20171.48|20091.48|20176.73|20096.73|20176.73|20096.73|20171.34|20091.34|10
1739158960000|2025-02-10 03:42:40|20176.23|20096.23|20173.56|20093.56|20176.23|20096.23|20172.26|20092.26|10
1739158970000|2025-02-10 03:42:50|20173.74|20093.74|20177.9|20097.9|20177.9|20097.9|20173.74|20093.74|10
1739158980000|2025-02-10 03:43:00|20180.2|20100.2|20177.28|20097.28|20181.73|20101.73|20177.28|20097.28|10
1739158990000|2025-02-10 03:43:10|20177.05|20097.05|20179.27|20099.27|20183.3|20103.3|20176.66|20096.66|10
1739159000000|2025-02-10 03:43:20|20180.24|20100.24|20183.35|20103.35|20184.26|20104.26|20180.03|20100.03|10
1739159010000|2025-02-10 03:43:30|20183.25|20103.25|20182.86|20102.86|20186.02|20106.02|20182.73|20102.73|10
1739159020000|2025-02-10 03:43:40|20181.86|20101.86|20183.81|20103.81|20184.19|20104.19|20181.86|20101.86|10
1739159030000|2025-02-10 03:43:50|20183.72|20103.72|20180.38|20100.38|20183.72|20103.72|20180.38|20100.38|10
1739159040000|2025-02-10 03:44:00|20180.03|20100.03|20174.02|20094.02|20180.03|20100.03|20174.02|20094.02|10
1739159050000|2025-02-10 03:44:10|20173.78|20093.78|20168.91|20088.91|20174.69|20094.69|20168.91|20088.91|10
1739159060000|2025-02-10 03:44:20|20168.03|20088.03|20160.87|20080.87|20168.03|20088.03|20160.87|20080.87|10
1739159070000|2025-02-10 03:44:30|20161.26|20081.26|20160.83|20080.83|20164.72|20084.72|20160.83|20080.83|10
1739159080000|2025-02-10 03:44:40|20160.84|20080.84|20158.05|20078.05|20161.29|20081.29|20158.05|20078.05|10
1739159090000|2025-02-10 03:44:50|20157.97|20077.97|20156.12|20076.12|20159.28|20079.28|20156.12|20076.12|10
1739159100000|2025-02-10 03:45:00|20157.25|20077.25|20157.56|20077.56|20157.94|20077.94|20155.5|20075.5|10
1739159110000|2025-02-10 03:45:10|20157.5|20077.5|20170.01|20090.01|20170.14|20090.14|20157.03|20077.03|10
1739159120000|2025-02-10 03:45:20|20169.96|20089.96|20166.18|20086.18|20172.97|20092.97|20166.18|20086.18|10
1739159130000|2025-02-10 03:45:30|20166.52|20086.52|20169.7|20089.7|20170.61|20090.61|20166.52|20086.52|9
1739159140000|2025-02-10 03:45:40|20168.34|20088.34|20173.11|20093.11|20173.11|20093.11|20167.65|20087.65|9
1739159150000|2025-02-10 03:45:50|20173.73|20093.73|20169.98|20089.98|20173.73|20093.73|20169.98|20089.98|10
1739159160000|2025-02-10 03:46:00|20168.87|20088.87|20160.4|20080.4|20168.87|20088.87|20160.4|20080.4|10
1739159170000|2025-02-10 03:46:10|20159.78|20079.78|20155.31|20075.31|20159.78|20079.78|20155.27|20075.27|10
1739159180000|2025-02-10 03:46:20|20154.92|20074.92|20144.8|20064.8|20154.92|20074.92|20144.8|20064.8|10
1739159190000|2025-02-10 03:46:30|20143.51|20063.51|20141.72|20061.72|20143.77|20063.77|20140.21|20060.21|10
1739159200000|2025-02-10 03:46:40|20142.51|20062.51|20138.73|20058.73|20146.53|20066.53|20138.73|20058.73|10
1739159210000|2025-02-10 03:46:50|20138.18|20058.18|20130.26|20050.26|20138.18|20058.18|20130.26|20050.26|10
1739159220000|2025-02-10 03:47:00|20129.82|20049.82|20122.35|20042.35|20129.82|20049.82|20122.35|20042.35|10
1739159230000|2025-02-10 03:47:10|20120.52|20040.52|20113.2|20033.2|20120.52|20040.52|20113.2|20033.2|10
1739159240000|2025-02-10 03:47:20|20112.45|20032.45|20109.3|20029.3|20114.39|20034.39|20109.3|20029.3|10
1739159250000|2025-02-10 03:47:30|20107.68|20027.68|20113.5|20033.5|20113.5|20033.5|20107.68|20027.68|10
1739159260000|2025-02-10 03:47:40|20114.16|20034.16|20117.67|20037.67|20117.91|20037.91|20114.16|20034.16|10
1739159270000|2025-02-10 03:47:50|20117.51|20037.51|20109.38|20029.38|20117.51|20037.51|20109.38|20029.38|10
1739159280000|2025-02-10 03:48:00|20108.7|20028.7|20106.02|20026.02|20109.86|20029.86|20106.02|20026.02|10
1739159290000|2025-02-10 03:48:10|20104.33|20024.33|20091.2|20011.2|20104.33|20024.33|20091.2|20011.2|10
1739159300000|2025-02-10 03:48:20|20089.15|20009.15|20079.04|19999.04|20089.15|20009.15|20079.04|19999.04|10
1739159310000|2025-02-10 03:48:30|20078.44|19998.44|20080.91|20000.91|20081.89|20001.89|20078.11|19998.11|10
1739159320000|2025-02-10 03:48:40|20080.22|20000.22|20084.25|20004.25|20084.53|20004.53|20080.22|20000.22|10
1739159330000|2025-02-10 03:48:50|20080.51|20000.51|20084.92|20004.92|20084.96|20004.96|20080.51|20000.51|9
1739159340000|2025-02-10 03:49:00|20085.41|20005.41|20093.98|20013.98|20094.54|20014.54|20085.41|20005.41|10
1739159350000|2025-02-10 03:49:10|20092.05|20012.05|20080.04|20000.04|20092.05|20012.05|20080.04|20000.04|10
1739159360000|2025-02-10 03:49:20|20080.27|20000.27|20087.03|20007.03|20087.34|20007.34|20080.27|20000.27|10
1739159370000|2025-02-10 03:49:30|20087.42|20007.42|20088|20008|20088|20008|20087.02|20007.02|10
1739159380000|2025-02-10 03:49:40|20088.49|20008.49|20089.78|20009.78|20090.65|20010.65|20088.49|20008.49|10
1739159390000|2025-02-10 03:49:50|20089.87|20009.87|20089.49|20009.49|20090.08|20010.08|20089.49|20009.49|9
1739159400000|2025-02-10 03:50:00|20089.24|20009.24|20089.42|20009.42|20089.42|20009.42|20088.02|20008.02|10
1739159410000|2025-02-10 03:50:10|20089.18|20009.18|20092.32|20012.32|20092.32|20012.32|20089.18|20009.18|10
1739159420000|2025-02-10 03:50:20|20092.39|20012.39|20088.33|20008.33|20093.27|20013.27|20088.33|20008.33|10
1739159430000|2025-02-10 03:50:30|20088.02|20008.02|20092.27|20012.27|20092.27|20012.27|20087.8|20007.8|10
1739159440000|2025-02-10 03:50:40|20092.19|20012.19|20092.59|20012.59|20092.8|20012.8|20091.91|20011.91|10
1739159450000|2025-02-10 03:50:50|20092.57|20012.57|20087.19|20007.19|20092.75|20012.75|20087.19|20007.19|10
1739159460000|2025-02-10 03:51:00|20087.1|20007.1|20077.04|19997.04|20087.1|20007.1|20076.63|19996.63|10
1739159470000|2025-02-10 03:51:10|20077.77|19997.77|20080.78|20000.78|20080.94|20000.94|20077.77|19997.77|10
1739159480000|2025-02-10 03:51:20|20080.61|20000.61|20084.53|20004.53|20084.82|20004.82|20080.61|20000.61|10
1739159490000|2025-02-10 03:51:30|20084.29|20004.29|20086.19|20006.19|20086.19|20006.19|20083.95|20003.95|10
1739159500000|2025-02-10 03:51:40|20086.25|20006.25|20089.74|20009.74|20089.74|20009.74|20086.1|20006.1|10
1739159510000|2025-02-10 03:51:50|20093.96|20013.96|20095.49|20015.49|20095.49|20015.49|20092.57|20012.57|10
1739159520000|2025-02-10 03:52:00|20095.2|20015.2|20096.95|20016.95|20096.95|20016.95|20094.44|20014.44|10
1739159530000|2025-02-10 03:52:10|20097.37|20017.37|20098.04|20018.04|20098.04|20018.04|20096.35|20016.35|10
1739159540000|2025-02-10 03:52:20|20098.39|20018.39|20098.21|20018.21|20098.43|20018.43|20097.94|20017.94|10
1739159550000|2025-02-10 03:52:30|20098.17|20018.17|20098.17|20018.17|20100.93|20020.93|20097.85|20017.85|9
1739159560000|2025-02-10 03:52:40|20098.13|20018.13|20100.99|20020.99|20100.99|20020.99|20098.13|20018.13|10
1739159570000|2025-02-10 03:52:50|20101.52|20021.52|20101.55|20021.55|20102.21|20022.21|20101.52|20021.52|10
1739159580000|2025-02-10 03:53:00|20100.88|20020.88|20096.91|20016.91|20100.88|20020.88|20096.91|20016.91|10
1739159590000|2025-02-10 03:53:10|20096.95|20016.95|20096.37|20016.37|20098.32|20018.32|20096.37|20016.37|10
1739159600000|2025-02-10 03:53:20|20096.3|20016.3|20098.91|20018.91|20098.96|20018.96|20096.3|20016.3|9
1739159610000|2025-02-10 03:53:30|20098.87|20018.87|20097.86|20017.86|20098.87|20018.87|20096.9|20016.9|10
1739159620000|2025-02-10 03:53:40|20097.89|20017.89|20098.06|20018.06|20100.45|20020.45|20097.89|20017.89|10
1739159630000|2025-02-10 03:53:50|20097.91|20017.91|20096.85|20016.85|20097.91|20017.91|20096.85|20016.85|10
1739159640000|2025-02-10 03:54:00|20096.17|20016.17|20093.14|20013.14|20096.17|20016.17|20093.14|20013.14|9
1739159650000|2025-02-10 03:54:10|20093.19|20013.19|20091.04|20011.04|20093.21|20013.21|20090.97|20010.97|10
1739159660000|2025-02-10 03:54:20|20090.01|20010.01|20086.88|20006.88|20090.01|20010.01|20086.88|20006.88|10
1739159670000|2025-02-10 03:54:30|20086.65|20006.65|20088.14|20008.14|20089.19|20009.19|20086.65|20006.65|10
1739159680000|2025-02-10 03:54:40|20088.6|20008.6|20087.17|20007.17|20088.6|20008.6|20086.62|20006.62|10
1739159690000|2025-02-10 03:54:50|20087.09|20007.09|20086.56|20006.56|20087.09|20007.09|20086.25|20006.25|9
1739159700000|2025-02-10 03:55:00|20086.45|20006.45|20080.43|20000.43|20086.45|20006.45|20080.43|20000.43|10
1739159710000|2025-02-10 03:55:10|20079.95|19999.95|20073.13|19993.13|20079.95|19999.95|20073.13|19993.13|10
1739159720000|2025-02-10 03:55:20|20073.04|19993.04|20067.62|19987.62|20073.04|19993.04|20067.62|19987.62|10
1739159730000|2025-02-10 03:55:30|20063.66|19983.66|20047.65|19967.65|20063.66|19983.66|20047.65|19967.65|10
1739159740000|2025-02-10 03:55:40|20046.31|19966.31|20044.28|19964.28|20046.31|19966.31|20042.01|19962.01|10
1739159750000|2025-02-10 03:55:50|20043.49|19963.49|20045.98|19965.98|20046.11|19966.11|20043.49|19963.49|10
1739159760000|2025-02-10 03:56:00|20045.61|19965.61|20052.35|19972.35|20052.35|19972.35|20045.19|19965.19|10
1739159770000|2025-02-10 03:56:10|20052.91|19972.91|20047.61|19967.61|20053.17|19973.17|20047.61|19967.61|10
1739159780000|2025-02-10 03:56:20|20045.61|19965.61|20049.39|19969.39|20049.39|19969.39|20045.61|19965.61|10
1739159790000|2025-02-10 03:56:30|20047.04|19967.04|20051.66|19971.66|20051.66|19971.66|20047.04|19967.04|10
1739159800000|2025-02-10 03:56:40|20052.45|19972.45|20053.62|19973.62|20053.62|19973.62|20052.45|19972.45|10
1739159810000|2025-02-10 03:56:50|20053.54|19973.54|20054.41|19974.41|20054.41|19974.41|20053.54|19973.54|7
1739159820000|2025-02-10 03:57:00|20054.44|19974.44|20055.49|19975.49|20055.84|19975.84|20054.44|19974.44|10
1739159830000|2025-02-10 03:57:10|20055.51|19975.51|20058.62|19978.62|20058.62|19978.62|20055.51|19975.51|9
1739159840000|2025-02-10 03:57:20|20058.95|19978.95|20058.37|19978.37|20059.16|19979.16|20057.99|19977.99|10
1739159850000|2025-02-10 03:57:30|20058.46|19978.46|20061.41|19981.41|20061.41|19981.41|20058.46|19978.46|9
1739159860000|2025-02-10 03:57:40|20061.61|19981.61|20060.2|19980.2|20062.71|19982.71|20060.2|19980.2|10
1739159870000|2025-02-10 03:57:50|20059.78|19979.78|20057.42|19977.42|20059.78|19979.78|20057.39|19977.39|10
1739159880000|2025-02-10 03:58:00|20057.44|19977.44|20061.9|19981.9|20062.13|19982.13|20057.06|19977.06|9
1739159890000|2025-02-10 03:58:10|20062.15|19982.15|20062.72|19982.72|20063.23|19983.23|20062.15|19982.15|10
1739159900000|2025-02-10 03:58:20|20062.71|19982.71|20058.08|19978.08|20062.88|19982.88|20058.08|19978.08|10
1739159910000|2025-02-10 03:58:30|20058.01|19978.01|20056.67|19976.67|20061.3|19981.3|20056.67|19976.67|10
1739159920000|2025-02-10 03:58:40|20056.27|19976.27|20057.19|19977.19|20057.53|19977.53|20056.27|19976.27|9
1739159930000|2025-02-10 03:58:50|20057.15|19977.15|20054.79|19974.79|20057.15|19977.15|20054.79|19974.79|9
1739159940000|2025-02-10 03:59:00|20054.78|19974.78|20052.2|19972.2|20054.78|19974.78|20051.83|19971.83|10
1739159950000|2025-02-10 03:59:10|20051.8|19971.8|20051.06|19971.06|20052.03|19972.03|20051.02|19971.02|10
1739159960000|2025-02-10 03:59:20|20051.26|19971.26|20052.13|19972.13|20052.13|19972.13|20051.26|19971.26|10
1739159970000|2025-02-10 03:59:30|20052.11|19972.11|20049.34|19969.34|20052.11|19972.11|20049.3|19969.3|9
1739159980000|2025-02-10 03:59:40|20049.31|19969.31|20049.78|19969.78|20049.89|19969.89|20049.3|19969.3|10
1739159990000|2025-02-10 03:59:50|20049.81|19969.81|20051.58|19971.58|20051.58|19971.58|20049.23|19969.23|9
1739160000000|2025-02-10 04:00:00|20052.24|19972.24|20049.84|19969.84|20054.12|19974.12|20049.84|19969.84|10
1739160010000|2025-02-10 04:00:10|20049.4|19969.4|20045.33|19965.33|20049.4|19969.4|20045.33|19965.33|9
1739160020000|2025-02-10 04:00:20|20045.29|19965.29|20044.28|19964.28|20045.29|19965.29|20043.98|19963.98|10
1739160030000|2025-02-10 04:00:30|20044.5|19964.5|20046.11|19966.11|20046.53|19966.53|20043.01|19963.01|10
1739160040000|2025-02-10 04:00:40|20046.63|19966.63|20044.16|19964.16|20046.77|19966.77|20044.16|19964.16|10
1739160050000|2025-02-10 04:00:50|20043.33|19963.33|20041.37|19961.37|20043.99|19963.99|20041.37|19961.37|10
1739160060000|2025-02-10 04:01:00|20041.41|19961.41|20027.58|19947.58|20041.41|19961.41|20027.58|19947.58|10
1739160070000|2025-02-10 04:01:10|20023.07|19943.07|20015.06|19935.06|20023.07|19943.07|20015.06|19935.06|10
1739160080000|2025-02-10 04:01:20|20014.59|19934.59|20015.14|19935.14|20016.02|19936.02|20014.59|19934.59|10
1739160090000|2025-02-10 04:01:30|20015.65|19935.65|20018.75|19938.75|20021.53|19941.53|20015.65|19935.65|10
1739160100000|2025-02-10 04:01:40|20017.75|19937.75|20013.26|19933.26|20017.9|19937.9|20012.65|19932.65|10
1739160110000|2025-02-10 04:01:50|20013.78|19933.78|20012.43|19932.43|20013.78|19933.78|20012.43|19932.43|10
1739160120000|2025-02-10 04:02:00|20012.41|19932.41|20019.33|19939.33|20019.33|19939.33|20012.41|19932.41|10
1739160130000|2025-02-10 04:02:10|20019.43|19939.43|20018.25|19938.25|20020.17|19940.17|20017.86|19937.86|10
1739160140000|2025-02-10 04:02:20|20018.4|19938.4|20019.68|19939.68|20019.68|19939.68|20016.31|19936.31|10
1739160150000|2025-02-10 04:02:30|20019.89|19939.89|20025.68|19945.68|20025.68|19945.68|20019.89|19939.89|10
1739160160000|2025-02-10 04:02:40|20026.12|19946.12|20030.09|19950.09|20030.09|19950.09|20025.73|19945.73|10
1739160170000|2025-02-10 04:02:50|20029.67|19949.67|20034.3|19954.3|20034.3|19954.3|20029.34|19949.34|10
1739160180000|2025-02-10 04:03:00|20034.32|19954.32|20035.87|19955.87|20035.87|19955.87|20034.28|19954.28|10
1739160190000|2025-02-10 04:03:10|20035.97|19955.97|20039.65|19959.65|20039.65|19959.65|20035.84|19955.84|10
1739160200000|2025-02-10 04:03:20|20038.86|19958.86|20041.65|19961.65|20041.65|19961.65|20038.61|19958.61|10
1739160210000|2025-02-10 04:03:30|20041.7|19961.7|20044.69|19964.69|20044.69|19964.69|20041.7|19961.7|10
1739160220000|2025-02-10 04:03:40|20044.62|19964.62|20051.42|19971.42|20051.45|19971.45|20044.53|19964.53|10
1739160230000|2025-02-10 04:03:50|20051.38|19971.38|20052.77|19972.77|20052.82|19972.82|20051.38|19971.38|10
1739160240000|2025-02-10 04:04:00|20052.57|19972.57|20050.89|19970.89|20052.57|19972.57|20050.61|19970.61|10
1739160250000|2025-02-10 04:04:10|20051|19971|20052.7|19972.7|20054.6|19974.6|20051|19971|10
1739160260000|2025-02-10 04:04:20|20052.37|19972.37|20051.31|19971.31|20052.37|19972.37|20050.67|19970.67|9
1739160270000|2025-02-10 04:04:30|20051.34|19971.34|20052.97|19972.97|20053.31|19973.31|20051.34|19971.34|9
1739160280000|2025-02-10 04:04:40|20053.02|19973.02|20058.17|19978.17|20058.17|19978.17|20053.02|19973.02|10
1739160290000|2025-02-10 04:04:50|20058.76|19978.76|20058.13|19978.13|20059.1|19979.1|20058.06|19978.06|10
1739160300000|2025-02-10 04:05:00|20058.09|19978.09|20056.34|19976.34|20058.09|19978.09|20053.71|19973.71|10
1739160310000|2025-02-10 04:05:10|20056.73|19976.73|20062.93|19982.93|20064.93|19984.93|20056.73|19976.73|10
1739160320000|2025-02-10 04:05:20|20064.12|19984.12|20067.96|19987.96|20067.96|19987.96|20064.12|19984.12|10
1739160330000|2025-02-10 04:05:30|20068.05|19988.05|20067.63|19987.63|20068.52|19988.52|20067.63|19987.63|10
1739160340000|2025-02-10 04:05:40|20068.42|19988.42|20069.94|19989.94|20071.69|19991.69|20068.42|19988.42|10
1739160350000|2025-02-10 04:05:50|20069.29|19989.29|20072.39|19992.39|20073.88|19993.88|20069.29|19989.29|10
1739160360000|2025-02-10 04:06:00|20072.18|19992.18|20070.44|19990.44|20072.18|19992.18|20070.44|19990.44|10
1739160370000|2025-02-10 04:06:10|20070.49|19990.49|20074.24|19994.24|20074.24|19994.24|20070.49|19990.49|10
1739160380000|2025-02-10 04:06:20|20074.32|19994.32|20070.79|19990.79|20074.32|19994.32|20070.79|19990.79|10
1739160390000|2025-02-10 04:06:30|20070.73|19990.73|20071.46|19991.46|20072.45|19992.45|20070.3|19990.3|10
1739160400000|2025-02-10 04:06:40|20071.18|19991.18|20071.41|19991.41|20072.5|19992.5|20070.32|19990.32|10
1739160410000|2025-02-10 04:06:50|20072.13|19992.13|20073.08|19993.08|20073.08|19993.08|20072.13|19992.13|10
1739160420000|2025-02-10 04:07:00|20073.36|19993.36|20074.94|19994.94|20075|19995|20072.66|19992.66|10
1739160430000|2025-02-10 04:07:10|20074.07|19994.07|20073.14|19993.14|20074.17|19994.17|20072.98|19992.98|10
1739160440000|2025-02-10 04:07:20|20072.91|19992.91|20069.94|19989.94|20073.45|19993.45|20069.08|19989.08|10
1739160450000|2025-02-10 04:07:30|20069.75|19989.75|20071.19|19991.19|20071.19|19991.19|20069.68|19989.68|10
1739160460000|2025-02-10 04:07:40|20072.44|19992.44|20075.74|19995.74|20075.74|19995.74|20072.44|19992.44|10
1739160470000|2025-02-10 04:07:50|20075.88|19995.88|20073.73|19993.73|20075.88|19995.88|20073.69|19993.69|9
1739160480000|2025-02-10 04:08:00|20073.35|19993.35|20074.36|19994.36|20074.87|19994.87|20073.09|19993.09|10
1739160490000|2025-02-10 04:08:10|20074.64|19994.64|20074.45|19994.45|20075.54|19995.54|20074.45|19994.45|9
1739160500000|2025-02-10 04:08:20|20073.11|19993.11|20072.51|19992.51|20073.11|19993.11|20072.33|19992.33|10
1739160510000|2025-02-10 04:08:30|20072.47|19992.47|20070.46|19990.46|20072.54|19992.54|20070.37|19990.37|10
1739160520000|2025-02-10 04:08:40|20070.47|19990.47|20068.74|19988.74|20070.47|19990.47|20067.93|19987.93|10
1739160530000|2025-02-10 04:08:50|20068.66|19988.66|20067.32|19987.32|20068.66|19988.66|20067.32|19987.32|10
1739160540000|2025-02-10 04:09:00|20066.85|19986.85|20066.82|19986.82|20066.85|19986.85|20065.85|19985.85|10
1739160550000|2025-02-10 04:09:10|20066.93|19986.93|20067.67|19987.67|20069.02|19989.02|20066.93|19986.93|10
1739160560000|2025-02-10 04:09:20|20067.81|19987.81|20069.83|19989.83|20069.83|19989.83|20067.81|19987.81|10
1739160570000|2025-02-10 04:09:30|20069.96|19989.96|20074.94|19994.94|20074.94|19994.94|20069.96|19989.96|10
1739160580000|2025-02-10 04:09:40|20075.26|19995.26|20077.36|19997.36|20078|19998|20075.26|19995.26|10
1739160590000|2025-02-10 04:09:50|20076.86|19996.86|20076.18|19996.18|20076.86|19996.86|20076.06|19996.06|10
1739160600000|2025-02-10 04:10:00|20076.16|19996.16|20077.58|19997.58|20077.58|19997.58|20075.98|19995.98|10
1739160610000|2025-02-10 04:10:10|20077.46|19997.46|20080.34|20000.34|20080.34|20000.34|20077.46|19997.46|10
1739160620000|2025-02-10 04:10:20|20080.67|20000.67|20082.04|20002.04|20083.51|20003.51|20080.67|20000.67|10
1739160630000|2025-02-10 04:10:30|20082.8|20002.8|20083.88|20003.88|20084.12|20004.12|20082.8|20002.8|9
1739160640000|2025-02-10 04:10:40|20083.58|20003.58|20080.74|20000.74|20083.58|20003.58|20080.69|20000.69|10
1739160650000|2025-02-10 04:10:50|20080.69|20000.69|20078.96|19998.96|20080.86|20000.86|20078.96|19998.96|10
1739160660000|2025-02-10 04:11:00|20078.81|19998.81|20077.4|19997.4|20078.81|19998.81|20077.4|19997.4|9
1739160670000|2025-02-10 04:11:10|20077.27|19997.27|20074.6|19994.6|20077.27|19997.27|20074.6|19994.6|10
1739160680000|2025-02-10 04:11:20|20074.45|19994.45|20074.89|19994.89|20075.02|19995.02|20074.34|19994.34|10
1739160690000|2025-02-10 04:11:30|20074.5|19994.5|20073.94|19993.94|20074.63|19994.63|20072.75|19992.75|10
1739160700000|2025-02-10 04:11:40|20073.77|19993.77|20074.29|19994.29|20074.8|19994.8|20073.36|19993.36|10
1739160710000|2025-02-10 04:11:50|20074.35|19994.35|20073.37|19993.37|20074.39|19994.39|20073.37|19993.37|9
1739160720000|2025-02-10 04:12:00|20073.41|19993.41|20075.37|19995.37|20075.79|19995.79|20073.32|19993.32|10
1739160730000|2025-02-10 04:12:10|20075.5|19995.5|20077.31|19997.31|20077.62|19997.62|20075.5|19995.5|10
1739160740000|2025-02-10 04:12:20|20077.42|19997.42|20077.85|19997.85|20077.85|19997.85|20077.42|19997.42|9
1739160750000|2025-02-10 04:12:30|20077.82|19997.82|20087.48|20007.48|20087.52|20007.52|20077.82|19997.82|10
1739160760000|2025-02-10 04:12:40|20087.29|20007.29|20093.39|20013.39|20093.62|20013.62|20087.29|20007.29|10
1739160770000|2025-02-10 04:12:50|20093.68|20013.68|20093.15|20013.15|20093.68|20013.68|20092.92|20012.92|10
1739160780000|2025-02-10 04:13:00|20093.28|20013.28|20095.65|20015.65|20095.96|20015.96|20093.28|20013.28|10
1739160790000|2025-02-10 04:13:10|20095.35|20015.35|20093.11|20013.11|20095.35|20015.35|20093.11|20013.11|10
1739160800000|2025-02-10 04:13:20|20093.29|20013.29|20091.76|20011.76|20093.29|20013.29|20091.76|20011.76|10
1739160810000|2025-02-10 04:13:30|20090.61|20010.61|20090.97|20010.97|20090.97|20010.97|20089.94|20009.94|10
1739160820000|2025-02-10 04:13:40|20091.77|20011.77|20087.91|20007.91|20091.9|20011.9|20087.91|20007.91|9
1739160830000|2025-02-10 04:13:50|20087.72|20007.72|20085.89|20005.89|20087.73|20007.73|20085.89|20005.89|9
1739160840000|2025-02-10 04:14:00|20085.17|20005.17|20082.28|20002.28|20085.17|20005.17|20082.24|20002.24|10
1739160850000|2025-02-10 04:14:10|20082.2|20002.2|20079.72|19999.72|20082.25|20002.25|20079.72|19999.72|9
1739160860000|2025-02-10 04:14:20|20079.28|19999.28|20077.78|19997.78|20079.28|19999.28|20077.78|19997.78|9
1739160870000|2025-02-10 04:14:30|20077.99|19997.99|20077|19997|20077.99|19997.99|20077|19997|10
1739160880000|2025-02-10 04:14:40|20076.52|19996.52|20075.92|19995.92|20076.52|19996.52|20075.92|19995.92|10
1739160890000|2025-02-10 04:14:50|20076.12|19996.12|20077.46|19997.46|20077.46|19997.46|20076.12|19996.12|10
1739160900000|2025-02-10 04:15:00|20077.83|19997.83|20084.97|20004.97|20084.97|20004.97|20077.83|19997.83|10
1739160910000|2025-02-10 04:15:10|20086.58|20006.58|20092.7|20012.7|20092.7|20012.7|20086.58|20006.58|10
1739160920000|2025-02-10 04:15:20|20092.79|20012.79|20090.83|20010.83|20092.79|20012.79|20090.02|20010.02|10
1739160930000|2025-02-10 04:15:30|20090.71|20010.71|20086.93|20006.93|20090.71|20010.71|20086.93|20006.93|10
1739160940000|2025-02-10 04:15:40|20085.78|20005.78|20082.24|20002.24|20085.78|20005.78|20082.24|20002.24|10
1739160950000|2025-02-10 04:15:50|20081.76|20001.76|20079.79|19999.79|20081.76|20001.76|20079.79|19999.79|10
1739160960000|2025-02-10 04:16:00|20079.65|19999.65|20082.93|20002.93|20082.93|20002.93|20079.6|19999.6|9
1739160970000|2025-02-10 04:16:10|20083.01|20003.01|20078.92|19998.92|20083.01|20003.01|20078.92|19998.92|10
1739160980000|2025-02-10 04:16:20|20078.4|19998.4|20078.74|19998.74|20078.74|19998.74|20076.94|19996.94|10
1739160990000|2025-02-10 04:16:30|20078.81|19998.81|20079.04|19999.04|20079.04|19999.04|20077.99|19997.99|9
1739161000000|2025-02-10 04:16:40|20079.63|19999.63|20077.98|19997.98|20079.99|19999.99|20077.98|19997.98|10
1739161010000|2025-02-10 04:16:50|20077.9|19997.9|20075.25|19995.25|20078.1|19998.1|20075.25|19995.25|10
1739161020000|2025-02-10 04:17:00|20075.11|19995.11|20075.88|19995.88|20075.88|19995.88|20074.84|19994.84|10
1739161030000|2025-02-10 04:17:10|20076.04|19996.04|20075.72|19995.72|20076.84|19996.84|20075.72|19995.72|10
1739161040000|2025-02-10 04:17:20|20075.73|19995.73|20077.3|19997.3|20077.3|19997.3|20075.73|19995.73|10
1739161050000|2025-02-10 04:17:30|20077.62|19997.62|20077.62|19997.62|20077.62|19997.62|20072.97|19992.97|10
1739161060000|2025-02-10 04:17:40|20078.22|19998.22|20082.43|20002.43|20082.43|20002.43|20078.22|19998.22|10
1739161070000|2025-02-10 04:17:50|20082.48|20002.48|20082.47|20002.47|20083.29|20003.29|20082.44|20002.44|8
1739161080000|2025-02-10 04:18:00|20082.5|20002.5|20083.15|20003.15|20083.54|20003.54|20082.5|20002.5|10
1739161090000|2025-02-10 04:18:10|20082.82|20002.82|20084.46|20004.46|20084.63|20004.63|20082.82|20002.82|9
1739161100000|2025-02-10 04:18:20|20084.37|20004.37|20084.81|20004.81|20084.86|20004.86|20084.14|20004.14|10
1739161110000|2025-02-10 04:18:30|20084.83|20004.83|20083.92|20003.92|20085.06|20005.06|20083.66|20003.66|10
1739161120000|2025-02-10 04:18:40|20083.75|20003.75|20082.94|20002.94|20083.75|20003.75|20082.74|20002.74|9
1739161130000|2025-02-10 04:18:50|20082.63|20002.63|20081.44|20001.44|20082.63|20002.63|20081.44|20001.44|10
1739161140000|2025-02-10 04:19:00|20082.48|20002.48|20083.89|20003.89|20084.08|20004.08|20082.48|20002.48|10
1739161150000|2025-02-10 04:19:10|20084.26|20004.26|20086.64|20006.64|20086.64|20006.64|20084.26|20004.26|10
1739161160000|2025-02-10 04:19:20|20086.97|20006.97|20089.77|20009.77|20089.77|20009.77|20086.49|20006.49|10
1739161170000|2025-02-10 04:19:30|20090.4|20010.4|20097.7|20017.7|20097.7|20017.7|20090.4|20010.4|10
1739161180000|2025-02-10 04:19:40|20097.94|20017.94|20107.61|20027.61|20109.33|20029.33|20097.94|20017.94|10
1739161190000|2025-02-10 04:19:50|20106.48|20026.48|20099.9|20019.9|20106.48|20026.48|20099.9|20019.9|10
1739161200000|2025-02-10 04:20:00|20099.84|20019.84|20102.74|20022.74|20103.81|20023.81|20099.15|20019.15|10
1739161210000|2025-02-10 04:20:10|20101.68|20021.68|20098.91|20018.91|20101.68|20021.68|20098.91|20018.91|10
1739161220000|2025-02-10 04:20:20|20097.52|20017.52|20090.96|20010.96|20097.52|20017.52|20090.96|20010.96|10
1739161230000|2025-02-10 04:20:30|20090.89|20010.89|20088.19|20008.19|20091.44|20011.44|20088.19|20008.19|10
1739161240000|2025-02-10 04:20:40|20087.67|20007.67|20088.65|20008.65|20088.65|20008.65|20087.67|20007.67|10
1739161250000|2025-02-10 04:20:50|20088.31|20008.31|20086.19|20006.19|20088.31|20008.31|20086.19|20006.19|10
1739161260000|2025-02-10 04:21:00|20085.2|20005.2|20083.24|20003.24|20085.2|20005.2|20082.93|20002.93|10
1739161270000|2025-02-10 04:21:10|20079.78|19999.78|20079.4|19999.4|20080.11|20000.11|20078.93|19998.93|9
1739161280000|2025-02-10 04:21:20|20079.19|19999.19|20079.56|19999.56|20079.6|19999.6|20078.92|19998.92|9
1739161290000|2025-02-10 04:21:30|20079.49|19999.49|20078.29|19998.29|20079.52|19999.52|20078.29|19998.29|9
1739161300000|2025-02-10 04:21:40|20077.97|19997.97|20076.78|19996.78|20078.16|19998.16|20076.78|19996.78|10
1739161310000|2025-02-10 04:21:50|20075.67|19995.67|20073.23|19993.23|20075.67|19995.67|20071.75|19991.75|10
1739161320000|2025-02-10 04:22:00|20073.48|19993.48|20079.57|19999.57|20079.57|19999.57|20073.48|19993.48|10
1739161330000|2025-02-10 04:22:10|20079.73|19999.73|20085.38|20005.38|20085.5|20005.5|20079.73|19999.73|10
1739161340000|2025-02-10 04:22:20|20085.79|20005.79|20089.18|20009.18|20090.54|20010.54|20085.79|20005.79|10
1739161350000|2025-02-10 04:22:30|20088.84|20008.84|20089.06|20009.06|20089.68|20009.68|20088.83|20008.83|9
1739161360000|2025-02-10 04:22:40|20088.9|20008.9|20088.23|20008.23|20089.04|20009.04|20087.67|20007.67|10
1739161370000|2025-02-10 04:22:50|20088.72|20008.72|20088.03|20008.03|20088.72|20008.72|20088.01|20008.01|9
1739161380000|2025-02-10 04:23:00|20087.98|20007.98|20086.12|20006.12|20087.98|20007.98|20085.8|20005.8|10
1739161390000|2025-02-10 04:23:10|20086.53|20006.53|20087.46|20007.46|20087.46|20007.46|20086.53|20006.53|10
1739161400000|2025-02-10 04:23:20|20087.81|20007.81|20090.25|20010.25|20090.25|20010.25|20087.81|20007.81|10
1739161410000|2025-02-10 04:23:30|20090.61|20010.61|20093.12|20013.12|20093.12|20013.12|20090.61|20010.61|10
1739161420000|2025-02-10 04:23:40|20093.27|20013.27|20097.14|20017.14|20097.14|20017.14|20093.18|20013.18|10
1739161430000|2025-02-10 04:23:50|20097.25|20017.25|20097.67|20017.67|20097.67|20017.67|20097.17|20017.17|9
1739161440000|2025-02-10 04:24:00|20097.24|20017.24|20094.19|20014.19|20097.24|20017.24|20094.19|20014.19|10
1739161450000|2025-02-10 04:24:10|20094.66|20014.66|20094.59|20014.59|20094.85|20014.85|20091.54|20011.54|10
1739161460000|2025-02-10 04:24:20|20094.76|20014.76|20096|20016|20096.12|20016.12|20093.8|20013.8|10
1739161470000|2025-02-10 04:24:30|20095.83|20015.83|20101.78|20021.78|20101.79|20021.79|20094.98|20014.98|9
1739161480000|2025-02-10 04:24:40|20101.29|20021.29|20100.73|20020.73|20101.29|20021.29|20100.55|20020.55|4
1739161490000|2025-02-10 04:24:50|20101.49|20021.49|20100.62|20020.62|20103.69|20023.69|20100.62|20020.62|10
1739161500000|2025-02-10 04:25:00|20100.26|20020.26|20102.39|20022.39|20102.39|20022.39|20099.91|20019.91|10
1739161510000|2025-02-10 04:25:10|20104.16|20024.16|20108.9|20028.9|20109.63|20029.63|20104.16|20024.16|10
1739161520000|2025-02-10 04:25:20|20111.81|20031.81|20105.59|20025.59|20111.81|20031.81|20105.57|20025.57|10
1739161530000|2025-02-10 04:25:30|20105.46|20025.46|20108.82|20028.82|20109.53|20029.53|20105.46|20025.46|10
1739161540000|2025-02-10 04:25:40|20108.49|20028.49|20106.28|20026.28|20108.49|20028.49|20106.28|20026.28|9
1739161550000|2025-02-10 04:25:50|20106.32|20026.32|20103.37|20023.37|20106.32|20026.32|20103.31|20023.31|10
1739161560000|2025-02-10 04:26:00|20103.79|20023.79|20104.9|20024.9|20104.96|20024.96|20103.66|20023.66|10
1739161570000|2025-02-10 04:26:10|20104.55|20024.55|20098.55|20018.55|20104.9|20024.9|20098.55|20018.55|10
1739161580000|2025-02-10 04:26:20|20098.33|20018.33|20099.79|20019.79|20099.92|20019.92|20098.3|20018.3|10
1739161590000|2025-02-10 04:26:30|20099.85|20019.85|20106.19|20026.19|20106.19|20026.19|20099.85|20019.85|10
1739161600000|2025-02-10 04:26:40|20106.14|20026.14|20106.38|20026.38|20106.56|20026.56|20106.14|20026.14|9
1739161610000|2025-02-10 04:26:50|20106.32|20026.32|20104.69|20024.69|20106.32|20026.32|20104.69|20024.69|9
1739161620000|2025-02-10 04:27:00|20104.64|20024.64|20107.98|20027.98|20107.98|20027.98|20104.47|20024.47|9
1739161630000|2025-02-10 04:27:10|20107.92|20027.92|20109.5|20029.5|20109.52|20029.52|20107.92|20027.92|9
1739161640000|2025-02-10 04:27:20|20111.33|20031.33|20113.15|20033.15|20113.83|20033.83|20111.33|20031.33|10
1739161650000|2025-02-10 04:27:30|20113.07|20033.07|20115.76|20035.76|20116.21|20036.21|20113.07|20033.07|10
1739161660000|2025-02-10 04:27:40|20115.58|20035.58|20109.67|20029.67|20115.63|20035.63|20109.17|20029.17|10
1739161670000|2025-02-10 04:27:50|20110.04|20030.04|20110.06|20030.06|20110.08|20030.08|20109.97|20029.97|8
1739161680000|2025-02-10 04:28:00|20110.08|20030.08|20110.64|20030.64|20111.1|20031.1|20110.08|20030.08|10
1739161690000|2025-02-10 04:28:10|20110.82|20030.82|20110.42|20030.42|20110.94|20030.94|20110.26|20030.26|9
1739161700000|2025-02-10 04:28:20|20110.41|20030.41|20109.3|20029.3|20110.41|20030.41|20109.12|20029.12|8
1739161710000|2025-02-10 04:28:30|20109.37|20029.37|20109.61|20029.61|20109.62|20029.62|20109.16|20029.16|9
1739161720000|2025-02-10 04:28:40|20109.82|20029.82|20110.47|20030.47|20110.54|20030.54|20109.82|20029.82|10
1739161730000|2025-02-10 04:28:50|20110.45|20030.45|20109.08|20029.08|20110.84|20030.84|20108.8|20028.8|10
1739161740000|2025-02-10 04:29:00|20108.84|20028.84|20106.7|20026.7|20108.84|20028.84|20106.7|20026.7|10
1739161750000|2025-02-10 04:29:10|20106.11|20026.11|20103.13|20023.13|20106.11|20026.11|20102.86|20022.86|10
1739161760000|2025-02-10 04:29:20|20104.02|20024.02|20106.6|20026.6|20106.6|20026.6|20104.02|20024.02|9
1739161770000|2025-02-10 04:29:30|20107.13|20027.13|20108.69|20028.69|20108.69|20028.69|20107.13|20027.13|10
1739161780000|2025-02-10 04:29:40|20109.91|20029.91|20113.29|20033.29|20113.34|20033.34|20109.91|20029.91|10
1739161790000|2025-02-10 04:29:50|20113.32|20033.32|20115.9|20035.9|20115.9|20035.9|20113.32|20033.32|7
1739161800000|2025-02-10 04:30:00|20115.85|20035.85|20122.37|20042.37|20123.72|20043.72|20115.85|20035.85|10
1739161810000|2025-02-10 04:30:10|20122.59|20042.59|20121.16|20041.16|20122.9|20042.9|20121.16|20041.16|10
1739161820000|2025-02-10 04:30:20|20121.43|20041.43|20122.64|20042.64|20123.85|20043.85|20121.36|20041.36|10
1739161830000|2025-02-10 04:30:30|20122.06|20042.06|20125.66|20045.66|20126.31|20046.31|20121.05|20041.05|10
1739161840000|2025-02-10 04:30:40|20125.56|20045.56|20123.87|20043.87|20125.56|20045.56|20123.75|20043.75|10
1739161850000|2025-02-10 04:30:50|20122.93|20042.93|20118.86|20038.86|20122.93|20042.93|20118.86|20038.86|10
1739161860000|2025-02-10 04:31:00|20118.95|20038.95|20124.45|20044.45|20124.69|20044.69|20118.95|20038.95|10
1739161870000|2025-02-10 04:31:10|20124.4|20044.4|20126.5|20046.5|20128.86|20048.86|20124.4|20044.4|10
1739161880000|2025-02-10 04:31:20|20126.36|20046.36|20125.29|20045.29|20126.36|20046.36|20123.43|20043.43|10
1739161890000|2025-02-10 04:31:30|20125.69|20045.69|20131.37|20051.37|20131.37|20051.37|20125.69|20045.69|10
1739161900000|2025-02-10 04:31:40|20131.49|20051.49|20135.44|20055.44|20135.79|20055.79|20131.38|20051.38|10
1739161910000|2025-02-10 04:31:50|20135.71|20055.71|20139.09|20059.09|20139.09|20059.09|20135.71|20055.71|10
1739161920000|2025-02-10 04:32:00|20139.9|20059.9|20150.07|20070.07|20150.14|20070.14|20139.9|20059.9|10
1739161930000|2025-02-10 04:32:10|20150.86|20070.86|20148.76|20068.76|20151.61|20071.61|20148.76|20068.76|10
1739161940000|2025-02-10 04:32:20|20147.29|20067.29|20141.45|20061.45|20147.29|20067.29|20141.45|20061.45|10
1739161950000|2025-02-10 04:32:30|20140.95|20060.95|20147.26|20067.26|20148.19|20068.19|20140.73|20060.73|10
1739161960000|2025-02-10 04:32:40|20147.78|20067.78|20150.75|20070.75|20150.75|20070.75|20147|20067|10
1739161970000|2025-02-10 04:32:50|20151.22|20071.22|20157.34|20077.34|20157.34|20077.34|20150.65|20070.65|10
1739161980000|2025-02-10 04:33:00|20157.59|20077.59|20160.09|20080.09|20160.38|20080.38|20157.32|20077.32|10
1739161990000|2025-02-10 04:33:10|20159.69|20079.69|20154.45|20074.45|20159.69|20079.69|20154.45|20074.45|10
1739162000000|2025-02-10 04:33:20|20155.19|20075.19|20151.22|20071.22|20155.26|20075.26|20151.22|20071.22|10
1739162010000|2025-02-10 04:33:30|20151.24|20071.24|20147.69|20067.69|20151.24|20071.24|20147.69|20067.69|10
1739162020000|2025-02-10 04:33:40|20147.49|20067.49|20139.37|20059.37|20147.66|20067.66|20139.37|20059.37|10
1739162030000|2025-02-10 04:33:50|20139.57|20059.57|20138.38|20058.38|20139.57|20059.57|20137.36|20057.36|8
1739162040000|2025-02-10 04:34:00|20138.56|20058.56|20139.3|20059.3|20140.06|20060.06|20138.56|20058.56|10
1739162050000|2025-02-10 04:34:10|20139.05|20059.05|20138.1|20058.1|20139.1|20059.1|20138.1|20058.1|10
1739162060000|2025-02-10 04:34:20|20137.76|20057.76|20134.27|20054.27|20137.76|20057.76|20134.27|20054.27|10
1739162070000|2025-02-10 04:34:30|20134.21|20054.21|20138.56|20058.56|20138.56|20058.56|20134.21|20054.21|10
1739162080000|2025-02-10 04:34:40|20139.24|20059.24|20138.31|20058.31|20141.02|20061.02|20138.31|20058.31|10
1739162090000|2025-02-10 04:34:50|20137.97|20057.97|20140|20060|20140|20060|20137.97|20057.97|10
1739162100000|2025-02-10 04:35:00|20140.11|20060.11|20141.04|20061.04|20141.07|20061.07|20139.72|20059.72|9
1739162110000|2025-02-10 04:35:10|20141.37|20061.37|20141.44|20061.44|20141.77|20061.77|20141.37|20061.37|10
1739162120000|2025-02-10 04:35:20|20141.47|20061.47|20140.14|20060.14|20141.47|20061.47|20140.14|20060.14|10
1739162130000|2025-02-10 04:35:30|20140.18|20060.18|20139.45|20059.45|20140.18|20060.18|20139.45|20059.45|10
1739162140000|2025-02-10 04:35:40|20138.42|20058.42|20141.76|20061.76|20143.11|20063.11|20138.42|20058.42|10
1739162150000|2025-02-10 04:35:50|20141.57|20061.57|20140.9|20060.9|20141.57|20061.57|20140.76|20060.76|10
1739162160000|2025-02-10 04:36:00|20140.83|20060.83|20138.66|20058.66|20141.42|20061.42|20138.66|20058.66|10
1739162170000|2025-02-10 04:36:10|20138.31|20058.31|20135.17|20055.17|20138.31|20058.31|20135.17|20055.17|10
1739162180000|2025-02-10 04:36:20|20134.78|20054.78|20129.96|20049.96|20134.87|20054.87|20129.96|20049.96|10
1739162190000|2025-02-10 04:36:30|20129.55|20049.55|20122.69|20042.69|20129.55|20049.55|20122.69|20042.69|10
1739162200000|2025-02-10 04:36:40|20121.25|20041.25|20107.58|20027.58|20121.25|20041.25|20107.58|20027.58|10
1739162210000|2025-02-10 04:36:50|20107.33|20027.33|20109.29|20029.29|20109.43|20029.43|20107.33|20027.33|10
1739162220000|2025-02-10 04:37:00|20109.05|20029.05|20106.78|20026.78|20109.84|20029.84|20106.78|20026.78|10
1739162230000|2025-02-10 04:37:10|20106.19|20026.19|20101.79|20021.79|20106.19|20026.19|20101.79|20021.79|10
1739162240000|2025-02-10 04:37:20|20101.41|20021.41|20101.54|20021.54|20101.65|20021.65|20100.22|20020.22|10
1739162250000|2025-02-10 04:37:30|20101.48|20021.48|20105.67|20025.67|20105.67|20025.67|20101.32|20021.32|10
1739162260000|2025-02-10 04:37:40|20105.7|20025.7|20106.23|20026.23|20106.23|20026.23|20105.69|20025.69|9
1739162270000|2025-02-10 04:37:50|20106.34|20026.34|20105.77|20025.77|20106.75|20026.75|20105.56|20025.56|10
1739162280000|2025-02-10 04:38:00|20105.84|20025.84|20102.58|20022.58|20105.84|20025.84|20102.54|20022.54|10
1739162290000|2025-02-10 04:38:10|20102.67|20022.67|20101.08|20021.08|20102.74|20022.74|20101.08|20021.08|9
1739162300000|2025-02-10 04:38:20|20100.84|20020.84|20100.63|20020.63|20100.89|20020.89|20100.48|20020.48|10
1739162310000|2025-02-10 04:38:30|20100.64|20020.64|20102.87|20022.87|20102.87|20022.87|20100.64|20020.64|10
1739162320000|2025-02-10 04:38:40|20103.04|20023.04|20103.34|20023.34|20103.34|20023.34|20102.82|20022.82|10
1739162330000|2025-02-10 04:38:50|20103.16|20023.16|20104.78|20024.78|20104.78|20024.78|20102.81|20022.81|10
1739162340000|2025-02-10 04:39:00|20104.81|20024.81|20101.05|20021.05|20104.81|20024.81|20099.1|20019.1|10
1739162350000|2025-02-10 04:39:10|20101.06|20021.06|20103.42|20023.42|20103.42|20023.42|20101.06|20021.06|9
1739162360000|2025-02-10 04:39:20|20103.39|20023.39|20104.24|20024.24|20104.45|20024.45|20102.97|20022.97|9
1739162370000|2025-02-10 04:39:30|20104.11|20024.11|20106.55|20026.55|20106.55|20026.55|20104.1|20024.1|10
1739162380000|2025-02-10 04:39:40|20106.57|20026.57|20106.19|20026.19|20106.59|20026.59|20106.19|20026.19|6
1739162390000|2025-02-10 04:39:50|20106.18|20026.18|20105.13|20025.13|20106.55|20026.55|20105.13|20025.13|10
1739162400000|2025-02-10 04:40:00|20105.12|20025.12|20104.02|20024.02|20105.12|20025.12|20104.02|20024.02|10
1739162410000|2025-02-10 04:40:10|20103.88|20023.88|20097.15|20017.15|20103.88|20023.88|20097.15|20017.15|10
1739162420000|2025-02-10 04:40:20|20097.03|20017.03|20093.62|20013.62|20097.13|20017.13|20093.62|20013.62|10
1739162430000|2025-02-10 04:40:30|20093.51|20013.51|20087.13|20007.13|20093.51|20013.51|20087.07|20007.07|10
1739162440000|2025-02-10 04:40:40|20086.9|20006.9|20084.69|20004.69|20087.4|20007.4|20084.69|20004.69|10
1739162450000|2025-02-10 04:40:50|20084.59|20004.59|20076.47|19996.47|20084.65|20004.65|20076.47|19996.47|10
1739162460000|2025-02-10 04:41:00|20075.86|19995.86|20076.03|19996.03|20076.31|19996.31|20074.84|19994.84|10
1739162470000|2025-02-10 04:41:10|20076.09|19996.09|20071.26|19991.26|20078.39|19998.39|20071.26|19991.26|10
1739162480000|2025-02-10 04:41:20|20071.13|19991.13|20065.02|19985.02|20071.13|19991.13|20065.02|19985.02|10
1739162490000|2025-02-10 04:41:30|20065.59|19985.59|20064.18|19984.18|20067.12|19987.12|20064.18|19984.18|10
1739162500000|2025-02-10 04:41:40|20064.19|19984.19|20064.16|19984.16|20064.19|19984.19|20063.5|19983.5|10
1739162510000|2025-02-10 04:41:50|20064.19|19984.19|20065.97|19985.97|20065.97|19985.97|20064.19|19984.19|10
1739162520000|2025-02-10 04:42:00|20066|19986|20068.01|19988.01|20070.84|19990.84|20065.99|19985.99|10
1739162530000|2025-02-10 04:42:10|20067.38|19987.38|20066.08|19986.08|20067.38|19987.38|20066.06|19986.06|10
1739162540000|2025-02-10 04:42:20|20066.09|19986.09|20066.07|19986.07|20066.1|19986.1|20065.06|19985.06|10
1739162550000|2025-02-10 04:42:30|20065.65|19985.65|20058.22|19978.22|20065.65|19985.65|20058.22|19978.22|10
1739162560000|2025-02-10 04:42:40|20058.03|19978.03|20056.75|19976.75|20058.03|19978.03|20056.72|19976.72|10
1739162570000|2025-02-10 04:42:50|20055.86|19975.86|20054.6|19974.6|20055.86|19975.86|20054.6|19974.6|10
1739162580000|2025-02-10 04:43:00|20054.61|19974.61|20058.33|19978.33|20058.33|19978.33|20054.61|19974.61|9
1739162590000|2025-02-10 04:43:10|20058.19|19978.19|20060.71|19980.71|20060.71|19980.71|20058.19|19978.19|10
1739162600000|2025-02-10 04:43:20|20059.91|19979.91|20056.51|19976.51|20059.91|19979.91|20056.51|19976.51|9
1739162610000|2025-02-10 04:43:30|20056.03|19976.03|20054|19974|20056.03|19976.03|20054|19974|10
1739162620000|2025-02-10 04:43:40|20053.73|19973.73|20047.99|19967.99|20053.73|19973.73|20047.99|19967.99|10
1739162630000|2025-02-10 04:43:50|20048.11|19968.11|20048.31|19968.31|20048.55|19968.55|20048.11|19968.11|7
1739162640000|2025-02-10 04:44:00|20048.36|19968.36|20048.8|19968.8|20048.87|19968.87|20048.36|19968.36|10
1739162650000|2025-02-10 04:44:10|20054.38|19974.38|20056.78|19976.78|20056.78|19976.78|20054.38|19974.38|10
1739162660000|2025-02-10 04:44:20|20056.5|19976.5|20059.29|19979.29|20059.29|19979.29|20056.5|19976.5|10
1739162670000|2025-02-10 04:44:30|20059.44|19979.44|20058.05|19978.05|20060.47|19980.47|20056.68|19976.68|10
1739162680000|2025-02-10 04:44:40|20058.77|19978.77|20060.71|19980.71|20060.71|19980.71|20058.77|19978.77|10
1739162690000|2025-02-10 04:44:50|20060.73|19980.73|20060.48|19980.48|20060.73|19980.73|20060.37|19980.37|9
1739162700000|2025-02-10 04:45:00|20060.52|19980.52|20058.18|19978.18|20060.76|19980.76|20058.18|19978.18|10
1739162710000|2025-02-10 04:45:10|20058.11|19978.11|20057|19977|20059.85|19979.85|20057|19977|10
1739162720000|2025-02-10 04:45:20|20056.69|19976.69|20056.05|19976.05|20056.69|19976.69|20055.58|19975.58|10
1739162730000|2025-02-10 04:45:30|20055.97|19975.97|20054.85|19974.85|20055.97|19975.97|20053.3|19973.3|10
1739162740000|2025-02-10 04:45:40|20055.33|19975.33|20055.79|19975.79|20056.52|19976.52|20055.3|19975.3|10
1739162750000|2025-02-10 04:45:50|20055.43|19975.43|20046.27|19966.27|20055.43|19975.43|20046.27|19966.27|10
1739162760000|2025-02-10 04:46:00|20045.17|19965.17|20037.94|19957.94|20045.17|19965.17|20037.94|19957.94|10
1739162770000|2025-02-10 04:46:10|20037.53|19957.53|20039.97|19959.97|20039.97|19959.97|20037.15|19957.15|10
1739162780000|2025-02-10 04:46:20|20040.89|19960.89|20041.99|19961.99|20043.94|19963.94|20040.89|19960.89|10
1739162790000|2025-02-10 04:46:30|20041.64|19961.64|20042.06|19962.06|20042.34|19962.34|20040.19|19960.19|10
1739162800000|2025-02-10 04:46:40|20041.92|19961.92|20043.48|19963.48|20043.53|19963.53|20041.72|19961.72|10
1739162810000|2025-02-10 04:46:50|20044.02|19964.02|20047.77|19967.77|20050.25|19970.25|20044.02|19964.02|10
1739162820000|2025-02-10 04:47:00|20047.46|19967.46|20042.39|19962.39|20047.46|19967.46|20042.39|19962.39|10
1739162830000|2025-02-10 04:47:10|20042.63|19962.63|20045.69|19965.69|20045.69|19965.69|20042.63|19962.63|10
1739162840000|2025-02-10 04:47:20|20045.82|19965.82|20046.3|19966.3|20047|19967|20045.82|19965.82|9
1739162850000|2025-02-10 04:47:30|20046.13|19966.13|20040.26|19960.26|20046.13|19966.13|20040.26|19960.26|10
1739162860000|2025-02-10 04:47:40|20039.11|19959.11|20038.15|19958.15|20039.42|19959.42|20038.09|19958.09|10
1739162870000|2025-02-10 04:47:50|20038.2|19958.2|20037.2|19957.2|20038.44|19958.44|20037.06|19957.06|9
1739162880000|2025-02-10 04:48:00|20037.45|19957.45|20039.72|19959.72|20039.72|19959.72|20037.45|19957.45|10
1739162890000|2025-02-10 04:48:10|20039.74|19959.74|20042.12|19962.12|20042.12|19962.12|20039.74|19959.74|10
1739162900000|2025-02-10 04:48:20|20042.59|19962.59|20040.65|19960.65|20042.59|19962.59|20040.65|19960.65|10
1739162910000|2025-02-10 04:48:30|20040.49|19960.49|20038.8|19958.8|20040.49|19960.49|20037.76|19957.76|10
1739162920000|2025-02-10 04:48:40|20038.63|19958.63|20040.54|19960.54|20040.54|19960.54|20038.63|19958.63|8
1739162930000|2025-02-10 04:48:50|20040.6|19960.6|20039.7|19959.7|20041.7|19961.7|20039.7|19959.7|10
1739162940000|2025-02-10 04:49:00|20039.51|19959.51|20037.52|19957.52|20039.51|19959.51|20037.52|19957.52|10
1739162950000|2025-02-10 04:49:10|20037.28|19957.28|20039.45|19959.45|20039.45|19959.45|20037.28|19957.28|10
1739162960000|2025-02-10 04:49:20|20039.62|19959.62|20045.21|19965.21|20045.47|19965.47|20039.62|19959.62|10
1739162970000|2025-02-10 04:49:30|20044.95|19964.95|20043.14|19963.14|20044.95|19964.95|20043.04|19963.04|9
1739162980000|2025-02-10 04:49:40|20043.51|19963.51|20041.78|19961.78|20043.62|19963.62|20041.78|19961.78|10
1739162990000|2025-02-10 04:49:50|20041.77|19961.77|20040.21|19960.21|20041.97|19961.97|20040.21|19960.21|10
1739163000000|2025-02-10 04:50:00|20039.76|19959.76|20038.56|19958.56|20039.76|19959.76|20038.56|19958.56|10
1739163010000|2025-02-10 04:50:10|20038.73|19958.73|20043.66|19963.66|20043.66|19963.66|20038.73|19958.73|10
1739163020000|2025-02-10 04:50:20|20043.72|19963.72|20049.05|19969.05|20049.05|19969.05|20043.72|19963.72|10
1739163030000|2025-02-10 04:50:30|20048.03|19968.03|20048.18|19968.18|20048.24|19968.24|20048.03|19968.03|10
1739163040000|2025-02-10 04:50:40|20048.55|19968.55|20047.99|19967.99|20048.68|19968.68|20047.99|19967.99|10
1739163050000|2025-02-10 04:50:50|20047.83|19967.83|20049.28|19969.28|20049.28|19969.28|20047.83|19967.83|10
1739163060000|2025-02-10 04:51:00|20050.9|19970.9|20053.08|19973.08|20053.08|19973.08|20050.75|19970.75|10
1739163070000|2025-02-10 04:51:10|20053.22|19973.22|20052.7|19972.7|20053.32|19973.32|20052.18|19972.18|9
1739163080000|2025-02-10 04:51:20|20053.21|19973.21|20054.49|19974.49|20054.49|19974.49|20053.15|19973.15|10
1739163090000|2025-02-10 04:51:30|20054.61|19974.61|20059.29|19979.29|20059.29|19979.29|20054.53|19974.53|10
1739163100000|2025-02-10 04:51:40|20060.24|19980.24|20065.39|19985.39|20065.39|19985.39|20060.24|19980.24|9
1739163110000|2025-02-10 04:51:50|20065.69|19985.69|20069.2|19989.2|20069.2|19989.2|20065.69|19985.69|10
1739163120000|2025-02-10 04:52:00|20068.77|19988.77|20067.3|19987.3|20068.77|19988.77|20067.3|19987.3|9
1739163130000|2025-02-10 04:52:10|20067.58|19987.58|20069.93|19989.93|20069.93|19989.93|20067.58|19987.58|10
1739163140000|2025-02-10 04:52:20|20070.19|19990.19|20073.1|19993.1|20073.1|19993.1|20070.19|19990.19|10
1739163150000|2025-02-10 04:52:30|20073.06|19993.06|20076.53|19996.53|20076.53|19996.53|20073.06|19993.06|10
1739163160000|2025-02-10 04:52:40|20077.3|19997.3|20071.17|19991.17|20077.3|19997.3|20071.17|19991.17|10
1739163170000|2025-02-10 04:52:50|20071.48|19991.48|20069.01|19989.01|20071.55|19991.55|20069.01|19989.01|10
1739163180000|2025-02-10 04:53:00|20067.9|19987.9|20071.08|19991.08|20071.08|19991.08|20067.57|19987.57|10
1739163190000|2025-02-10 04:53:10|20071.35|19991.35|20070.8|19990.8|20071.99|19991.99|20070.8|19990.8|9
1739163200000|2025-02-10 04:53:20|20071.13|19991.13|20071.23|19991.23|20071.67|19991.67|20070.63|19990.63|10
1739163210000|2025-02-10 04:53:30|20071.21|19991.21|20071.06|19991.06|20072.05|19992.05|20070.07|19990.07|10
1739163220000|2025-02-10 04:53:40|20070.95|19990.95|20068.34|19988.34|20070.95|19990.95|20068.34|19988.34|10
1739163230000|2025-02-10 04:53:50|20068.33|19988.33|20067.4|19987.4|20068.33|19988.33|20067.29|19987.29|8
1739163240000|2025-02-10 04:54:00|20067.05|19987.05|20064.87|19984.87|20067.05|19987.05|20064.87|19984.87|10
1739163250000|2025-02-10 04:54:10|20064.58|19984.58|20066.88|19986.88|20066.88|19986.88|20064.47|19984.47|9
1739163260000|2025-02-10 04:54:20|20066.45|19986.45|20065.39|19985.39|20066.45|19986.45|20065.39|19985.39|10
1739163270000|2025-02-10 04:54:30|20065.26|19985.26|20065.24|19985.24|20065.27|19985.27|20065.01|19985.01|9
1739163280000|2025-02-10 04:54:40|20065.12|19985.12|20065.92|19985.92|20065.92|19985.92|20065.03|19985.03|10
1739163290000|2025-02-10 04:54:50|20065.95|19985.95|20068.64|19988.64|20068.64|19988.64|20065.55|19985.55|10
1739163300000|2025-02-10 04:55:00|20068.74|19988.74|20069.97|19989.97|20069.97|19989.97|20068.74|19988.74|10
1739163310000|2025-02-10 04:55:10|20070.72|19990.72|20069.1|19989.1|20072.31|19992.31|20069.1|19989.1|10
1739163320000|2025-02-10 04:55:20|20068.92|19988.92|20069.02|19989.02|20070.33|19990.33|20068.09|19988.09|10
1739163330000|2025-02-10 04:55:30|20068.54|19988.54|20064.51|19984.51|20068.54|19988.54|20064.51|19984.51|10
1739163340000|2025-02-10 04:55:40|20064.5|19984.5|20064.95|19984.95|20064.95|19984.95|20064.48|19984.48|10
1739163350000|2025-02-10 04:55:50|20064.02|19984.02|20061.21|19981.21|20064.02|19984.02|20061.21|19981.21|10
1739163360000|2025-02-10 04:56:00|20060.6|19980.6|20054.91|19974.91|20060.65|19980.65|20054.91|19974.91|9
1739163370000|2025-02-10 04:56:10|20054.7|19974.7|20051.65|19971.65|20054.7|19974.7|20051.65|19971.65|10
1739163380000|2025-02-10 04:56:20|20051.16|19971.16|20049.75|19969.75|20051.89|19971.89|20049.71|19969.71|10
1739163390000|2025-02-10 04:56:30|20049.8|19969.8|20056.36|19976.36|20056.36|19976.36|20049.67|19969.67|10
1739163400000|2025-02-10 04:56:40|20056.67|19976.67|20053.14|19973.14|20057.25|19977.25|20053.11|19973.11|9
1739163410000|2025-02-10 04:56:50|20052.78|19972.78|20053.83|19973.83|20053.83|19973.83|20052.78|19972.78|10
1739163420000|2025-02-10 04:57:00|20054.08|19974.08|20053.56|19973.56|20054.91|19974.91|20053.56|19973.56|10
1739163430000|2025-02-10 04:57:10|20053.5|19973.5|20052.76|19972.76|20053.59|19973.59|20052.76|19972.76|10
1739163440000|2025-02-10 04:57:20|20052.67|19972.67|20053.8|19973.8|20054.83|19974.83|20052.67|19972.67|7
1739163450000|2025-02-10 04:57:30|20053.65|19973.65|20054.71|19974.71|20055.32|19975.32|20053.55|19973.55|10
1739163460000|2025-02-10 04:57:40|20054.44|19974.44|20055.06|19975.06|20055.06|19975.06|20054.02|19974.02|10
1739163470000|2025-02-10 04:57:50|20055.2|19975.2|20055.25|19975.25|20055.6|19975.6|20055.17|19975.17|10
1739163480000|2025-02-10 04:58:00|20055.17|19975.17|20057.14|19977.14|20057.14|19977.14|20055.02|19975.02|10
1739163490000|2025-02-10 04:58:10|20057.22|19977.22|20059.73|19979.73|20059.73|19979.73|20057.22|19977.22|10
1739163500000|2025-02-10 04:58:20|20060.3|19980.3|20061.75|19981.75|20061.76|19981.76|20060.26|19980.26|8
1739163510000|2025-02-10 04:58:30|20061.43|19981.43|20060.43|19980.43|20061.43|19981.43|20060.43|19980.43|9
1739163520000|2025-02-10 04:58:40|20060.37|19980.37|20059.96|19979.96|20060.37|19980.37|20059.94|19979.94|9
1739163530000|2025-02-10 04:58:50|20059.98|19979.98|20059.89|19979.89|20059.98|19979.98|20058.78|19978.78|10
1739163540000|2025-02-10 04:59:00|20060.24|19980.24|20065.1|19985.1|20065.1|19985.1|20060.24|19980.24|10
1739163550000|2025-02-10 04:59:10|20065.27|19985.27|20066.85|19986.85|20066.85|19986.85|20065.27|19985.27|10
1739163560000|2025-02-10 04:59:20|20066.78|19986.78|20067.39|19987.39|20067.39|19987.39|20066.68|19986.68|10
1739163570000|2025-02-10 04:59:30|20067.42|19987.42|20067.89|19987.89|20067.89|19987.89|20067.14|19987.14|10
1739163580000|2025-02-10 04:59:40|20067.37|19987.37|20067.66|19987.66|20067.99|19987.99|20067.34|19987.34|10
1739163590000|2025-02-10 04:59:50|20068.04|19988.04|20069.58|19989.58|20069.72|19989.72|20067.85|19987.85|10
1739163600000|2025-02-10 05:00:00|20069.59|19989.59|20071.53|19991.53|20071.53|19991.53|20069.59|19989.59|10
1739163610000|2025-02-10 05:00:10|20072.01|19992.01|20074.06|19994.06|20074.06|19994.06|20072.01|19992.01|10
1739163620000|2025-02-10 05:00:20|20074.36|19994.36|20073.51|19993.51|20075.86|19995.86|20073.51|19993.51|10
1739163630000|2025-02-10 05:00:30|20073.33|19993.33|20075.07|19995.07|20075.07|19995.07|20073.16|19993.16|10
1739163640000|2025-02-10 05:00:40|20075.01|19995.01|20073.85|19993.85|20075.99|19995.99|20073.85|19993.85|10
1739163650000|2025-02-10 05:00:50|20073.04|19993.04|20063.03|19983.03|20073.04|19993.04|20063.03|19983.03|10
1739163660000|2025-02-10 05:01:00|20062.63|19982.63|20055.75|19975.75|20062.63|19982.63|20055.75|19975.75|10
1739163670000|2025-02-10 05:01:10|20054.4|19974.4|20046.69|19966.69|20054.4|19974.4|20046.69|19966.69|10
1739163680000|2025-02-10 05:01:20|20046.15|19966.15|20047.46|19967.46|20047.46|19967.46|20046.05|19966.05|10
1739163690000|2025-02-10 05:01:30|20047.41|19967.41|20051.75|19971.75|20051.75|19971.75|20047.34|19967.34|10
1739163700000|2025-02-10 05:01:40|20050.89|19970.89|20053.59|19973.59|20053.59|19973.59|20050.89|19970.89|10
1739163710000|2025-02-10 05:01:50|20053.86|19973.86|20057.47|19977.47|20057.47|19977.47|20053.86|19973.86|10
1739163720000|2025-02-10 05:02:00|20056.41|19976.41|20052.84|19972.84|20057.35|19977.35|20052.84|19972.84|10
1739163730000|2025-02-10 05:02:10|20052.82|19972.82|20056.79|19976.79|20057.39|19977.39|20052.82|19972.82|10
1739163740000|2025-02-10 05:02:20|20056.81|19976.81|20059.92|19979.92|20059.92|19979.92|20056.81|19976.81|10
1739163750000|2025-02-10 05:02:30|20061.35|19981.35|20067.37|19987.37|20067.56|19987.56|20061.35|19981.35|10
1739163760000|2025-02-10 05:02:40|20067.51|19987.51|20070.3|19990.3|20070.52|19990.52|20067.44|19987.44|10
1739163770000|2025-02-10 05:02:50|20070.18|19990.18|20068.25|19988.25|20070.19|19990.19|20068.25|19988.25|10
1739163780000|2025-02-10 05:03:00|20068.05|19988.05|20069.33|19989.33|20069.79|19989.79|20068.05|19988.05|10
1739163790000|2025-02-10 05:03:10|20067.75|19987.75|20068.12|19988.12|20068.12|19988.12|20066.77|19986.77|10
1739163800000|2025-02-10 05:03:20|20068.5|19988.5|20071.47|19991.47|20071.86|19991.86|20068.5|19988.5|10
1739163810000|2025-02-10 05:03:30|20069.86|19989.86|20070.01|19990.01|20070.47|19990.47|20069.8|19989.8|10
1739163820000|2025-02-10 05:03:40|20069.86|19989.86|20066.34|19986.34|20069.89|19989.89|20066.34|19986.34|9
1739163830000|2025-02-10 05:03:50|20066.29|19986.29|20062.44|19982.44|20066.29|19986.29|20062.44|19982.44|10
1739163840000|2025-02-10 05:04:00|20061.99|19981.99|20059.14|19979.14|20061.99|19981.99|20059.14|19979.14|9
1739163850000|2025-02-10 05:04:10|20058.62|19978.62|20055.55|19975.55|20058.62|19978.62|20055.54|19975.54|9
1739163860000|2025-02-10 05:04:20|20055.84|19975.84|20048.23|19968.23|20055.86|19975.86|20048.23|19968.23|10
1739163870000|2025-02-10 05:04:30|20048.04|19968.04|20049.91|19969.91|20049.91|19969.91|20047.78|19967.78|9
1739163880000|2025-02-10 05:04:40|20049.34|19969.34|20047.08|19967.08|20049.34|19969.34|20047.08|19967.08|10
1739163890000|2025-02-10 05:04:50|20046.97|19966.97|20046.67|19966.67|20046.97|19966.97|20046.15|19966.15|10
1739163900000|2025-02-10 05:05:00|20046.96|19966.96|20043.12|19963.12|20047.27|19967.27|20043.12|19963.12|10
1739163910000|2025-02-10 05:05:10|20043.03|19963.03|20029.11|19949.11|20043.03|19963.03|20029.11|19949.11|10
1739163920000|2025-02-10 05:05:20|20028.34|19948.34|20028.48|19948.48|20028.83|19948.83|20026.88|19946.88|10
1739163930000|2025-02-10 05:05:30|20028.67|19948.67|20029.14|19949.14|20029.47|19949.47|20028.62|19948.62|10
1739163940000|2025-02-10 05:05:40|20027.82|19947.82|20031.19|19951.19|20031.22|19951.22|20027.82|19947.82|10
1739163950000|2025-02-10 05:05:50|20031.02|19951.02|20030.42|19950.42|20031.09|19951.09|20030.32|19950.32|9
1739163960000|2025-02-10 05:06:00|20030.33|19950.33|20030.32|19950.32|20030.4|19950.4|20030.18|19950.18|9
1739163970000|2025-02-10 05:06:10|20028.97|19948.97|20025.34|19945.34|20028.97|19948.97|20025.34|19945.34|10
1739163980000|2025-02-10 05:06:20|20025.4|19945.4|20025.46|19945.46|20025.9|19945.9|20025.4|19945.4|9
1739163990000|2025-02-10 05:06:30|20025.36|19945.36|20027.38|19947.38|20027.38|19947.38|20025.36|19945.36|10
1739164000000|2025-02-10 05:06:40|20028.5|19948.5|20029.7|19949.7|20030.24|19950.24|20028.5|19948.5|10
1739164010000|2025-02-10 05:06:50|20029.59|19949.59|20034.49|19954.49|20034.49|19954.49|20029.14|19949.14|10
1739164020000|2025-02-10 05:07:00|20034.61|19954.61|20035.27|19955.27|20036.63|19956.63|20034.61|19954.61|10
1739164030000|2025-02-10 05:07:10|20034.92|19954.92|20031.23|19951.23|20034.92|19954.92|20031.23|19951.23|10
1739164040000|2025-02-10 05:07:20|20030.55|19950.55|20028.46|19948.46|20030.55|19950.55|20028.46|19948.46|10
1739164050000|2025-02-10 05:07:30|20028.38|19948.38|20026.27|19946.27|20029.41|19949.41|20026.27|19946.27|10
1739164060000|2025-02-10 05:07:40|20026.01|19946.01|20027.41|19947.41|20027.41|19947.41|20025.92|19945.92|10
1739164070000|2025-02-10 05:07:50|20027.7|19947.7|20031.63|19951.63|20032.28|19952.28|20027.7|19947.7|10
1739164080000|2025-02-10 05:08:00|20031.62|19951.62|20025.61|19945.61|20031.62|19951.62|20025.61|19945.61|10
1739164090000|2025-02-10 05:08:10|20025.57|19945.57|20022.84|19942.84|20025.57|19945.57|20021.35|19941.35|10
1739164100000|2025-02-10 05:08:20|20022.86|19942.86|20019.2|19939.2|20022.86|19942.86|20019.2|19939.2|9
1739164110000|2025-02-10 05:08:30|20019.01|19939.01|20016.09|19936.09|20019.01|19939.01|20016.09|19936.09|10
1739164120000|2025-02-10 05:08:40|20015.65|19935.65|20013.75|19933.75|20015.65|19935.65|20013.73|19933.73|8
1739164130000|2025-02-10 05:08:50|20013.92|19933.92|20018.64|19938.64|20018.64|19938.64|20013.92|19933.92|10
1739164140000|2025-02-10 05:09:00|20018.87|19938.87|20024.16|19944.16|20024.16|19944.16|20018.87|19938.87|10
1739164150000|2025-02-10 05:09:10|20024.47|19944.47|20032.39|19952.39|20032.39|19952.39|20024.47|19944.47|10
1739164160000|2025-02-10 05:09:20|20033.99|19953.99|20035.77|19955.77|20035.78|19955.78|20033.99|19953.99|10
1739164170000|2025-02-10 05:09:30|20035.23|19955.23|20036.17|19956.17|20036.17|19956.17|20034.15|19954.15|10
1739164180000|2025-02-10 05:09:40|20036.19|19956.19|20043.41|19963.41|20043.41|19963.41|20036.19|19956.19|10
1739164190000|2025-02-10 05:09:50|20044.22|19964.22|20050.49|19970.49|20050.49|19970.49|20044.22|19964.22|10
1739164200000|2025-02-10 05:10:00|20051.9|19971.9|20059.61|19979.61|20059.61|19979.61|20051.9|19971.9|10
1739164210000|2025-02-10 05:10:10|20058.84|19978.84|20062.2|19982.2|20062.28|19982.28|20058.72|19978.72|10
1739164220000|2025-02-10 05:10:20|20062.72|19982.72|20069.57|19989.57|20069.57|19989.57|20062.39|19982.39|10
1739164230000|2025-02-10 05:10:30|20075.11|19995.11|20074.51|19994.51|20075.13|19995.13|20074.51|19994.51|10
1739164240000|2025-02-10 05:10:40|20074.5|19994.5|20077.93|19997.93|20077.93|19997.93|20074.5|19994.5|10
1739164250000|2025-02-10 05:10:50|20078.16|19998.16|20077.7|19997.7|20078.31|19998.31|20077.7|19997.7|10
1739164260000|2025-02-10 05:11:00|20077.65|19997.65|20080.87|20000.87|20081.19|20001.19|20077.63|19997.63|9
1739164270000|2025-02-10 05:11:10|20079.9|19999.9|20082.2|20002.2|20082.2|20002.2|20078.69|19998.69|10
1739164280000|2025-02-10 05:11:20|20083.09|20003.09|20089.88|20009.88|20089.88|20009.88|20083.09|20003.09|10
1739164290000|2025-02-10 05:11:30|20089.84|20009.84|20091.18|20011.18|20091.18|20011.18|20089.84|20009.84|10
1739164300000|2025-02-10 05:11:40|20091.98|20011.98|20092.62|20012.62|20093.45|20013.45|20091.98|20011.98|9
1739164310000|2025-02-10 05:11:50|20092.57|20012.57|20095.6|20015.6|20095.6|20015.6|20092.57|20012.57|10
1739164320000|2025-02-10 05:12:00|20095.68|20015.68|20096.71|20016.71|20096.71|20016.71|20095.68|20015.68|8
1739164330000|2025-02-10 05:12:10|20096.97|20016.97|20098.35|20018.35|20098.35|20018.35|20096.88|20016.88|10
1739164340000|2025-02-10 05:12:20|20098.62|20018.62|20104.01|20024.01|20104.01|20024.01|20098.62|20018.62|9
1739164350000|2025-02-10 05:12:30|20104.76|20024.76|20108.76|20028.76|20109.28|20029.28|20104.76|20024.76|10
1739164360000|2025-02-10 05:12:40|20109.72|20029.72|20116.46|20036.46|20116.46|20036.46|20109.72|20029.72|10
1739164370000|2025-02-10 05:12:50|20116.68|20036.68|20120.28|20040.28|20120.28|20040.28|20116|20036|10
1739164380000|2025-02-10 05:13:00|20121.28|20041.28|20123.55|20043.55|20124.33|20044.33|20121.28|20041.28|10
1739164390000|2025-02-10 05:13:10|20122.95|20042.95|20119.4|20039.4|20122.95|20042.95|20119.4|20039.4|10
1739164400000|2025-02-10 05:13:20|20119.38|20039.38|20120.91|20040.91|20121.2|20041.2|20119.38|20039.38|10
1739164410000|2025-02-10 05:13:30|20121.02|20041.02|20120.79|20040.79|20121.24|20041.24|20120.47|20040.47|10
1739164420000|2025-02-10 05:13:40|20121.15|20041.15|20122.85|20042.85|20123.04|20043.04|20121.15|20041.15|10
1739164430000|2025-02-10 05:13:50|20123.13|20043.13|20124.96|20044.96|20124.96|20044.96|20123.13|20043.13|9
1739164440000|2025-02-10 05:14:00|20124.92|20044.92|20123.65|20043.65|20124.92|20044.92|20123.65|20043.65|10
1739164450000|2025-02-10 05:14:10|20123.32|20043.32|20122.48|20042.48|20123.32|20043.32|20122.38|20042.38|10
1739164460000|2025-02-10 05:14:20|20123.31|20043.31|20126.96|20046.96|20126.96|20046.96|20123.31|20043.31|9
1739164470000|2025-02-10 05:14:30|20125.67|20045.67|20129.57|20049.57|20129.57|20049.57|20125.67|20045.67|10
1739164480000|2025-02-10 05:14:40|20129.18|20049.18|20126.61|20046.61|20129.18|20049.18|20126.52|20046.52|9
1739164490000|2025-02-10 05:14:50|20126.59|20046.59|20125.31|20045.31|20126.59|20046.59|20125.31|20045.31|10
1739164500000|2025-02-10 05:15:00|20124.8|20044.8|20123.26|20043.26|20124.8|20044.8|20122.37|20042.37|10
1739164510000|2025-02-10 05:15:10|20123.99|20043.99|20125.47|20045.47|20126.03|20046.03|20123.99|20043.99|10
1739164520000|2025-02-10 05:15:20|20126.34|20046.34|20127.96|20047.96|20127.96|20047.96|20126.34|20046.34|10
1739164530000|2025-02-10 05:15:30|20128.2|20048.2|20128.92|20048.92|20129.04|20049.04|20127.83|20047.83|9
1739164540000|2025-02-10 05:15:40|20129.04|20049.04|20131.37|20051.37|20131.37|20051.37|20129.04|20049.04|9
1739164550000|2025-02-10 05:15:50|20131.31|20051.31|20132.35|20052.35|20134.88|20054.88|20131.31|20051.31|10
1739164560000|2025-02-10 05:16:00|20131.47|20051.47|20126.17|20046.17|20131.47|20051.47|20126.17|20046.17|10
1739164570000|2025-02-10 05:16:10|20126.08|20046.08|20115.95|20035.95|20126.08|20046.08|20115.95|20035.95|10
1739164580000|2025-02-10 05:16:20|20116.1|20036.1|20113.03|20033.03|20116.1|20036.1|20113.03|20033.03|10
1739164590000|2025-02-10 05:16:30|20113.11|20033.11|20117.48|20037.48|20117.49|20037.49|20113.11|20033.11|10
1739164600000|2025-02-10 05:16:40|20117.67|20037.67|20117.53|20037.53|20117.68|20037.68|20116.84|20036.84|10
1739164610000|2025-02-10 05:16:50|20116.61|20036.61|20115.59|20035.59|20116.61|20036.61|20115.41|20035.41|10
1739164620000|2025-02-10 05:17:00|20115.6|20035.6|20115.43|20035.43|20116.91|20036.91|20115.43|20035.43|9
1739164630000|2025-02-10 05:17:10|20115.41|20035.41|20118.14|20038.14|20118.14|20038.14|20114.36|20034.36|10
1739164640000|2025-02-10 05:17:20|20118.33|20038.33|20121.04|20041.04|20121.04|20041.04|20118.33|20038.33|9
1739164650000|2025-02-10 05:17:30|20120.82|20040.82|20117.98|20037.98|20120.82|20040.82|20117.88|20037.88|10
1739164660000|2025-02-10 05:17:40|20117.05|20037.05|20118.24|20038.24|20118.38|20038.38|20116.72|20036.72|10
1739164670000|2025-02-10 05:17:50|20118.09|20038.09|20120.19|20040.19|20120.32|20040.32|20116.99|20036.99|10
1739164680000|2025-02-10 05:18:00|20119.78|20039.78|20119.34|20039.34|20119.78|20039.78|20119.22|20039.22|9
1739164690000|2025-02-10 05:18:10|20119.35|20039.35|20120.95|20040.95|20121.15|20041.15|20119.3|20039.3|10
1739164700000|2025-02-10 05:18:20|20120.81|20040.81|20117.4|20037.4|20120.81|20040.81|20117.4|20037.4|10
1739164710000|2025-02-10 05:18:30|20117.35|20037.35|20116.07|20036.07|20117.35|20037.35|20116.07|20036.07|10
1739164720000|2025-02-10 05:18:40|20116.18|20036.18|20115.9|20035.9|20116.18|20036.18|20115.36|20035.36|10
1739164730000|2025-02-10 05:18:50|20115.05|20035.05|20112.92|20032.92|20115.32|20035.32|20112.92|20032.92|10
1739164740000|2025-02-10 05:19:00|20112.44|20032.44|20109.13|20029.13|20112.44|20032.44|20108.53|20028.53|10
1739164750000|2025-02-10 05:19:10|20109.16|20029.16|20109.58|20029.58|20109.58|20029.58|20108.59|20028.59|10
1739164760000|2025-02-10 05:19:20|20110.73|20030.73|20111.79|20031.79|20111.79|20031.79|20110.32|20030.32|10
1739164770000|2025-02-10 05:19:30|20111.33|20031.33|20109.9|20029.9|20111.33|20031.33|20109.76|20029.76|10
1739164780000|2025-02-10 05:19:40|20109.85|20029.85|20107.75|20027.75|20109.85|20029.85|20107.75|20027.75|10
1739164790000|2025-02-10 05:19:50|20107.67|20027.67|20107.48|20027.48|20107.67|20027.67|20107.42|20027.42|8
1739164800000|2025-02-10 05:20:00|20106.72|20026.72|20103.06|20023.06|20106.72|20026.72|20103.06|20023.06|10
1739164810000|2025-02-10 05:20:10|20103|20023|20104.59|20024.59|20104.75|20024.75|20103|20023|9
1739164820000|2025-02-10 05:20:20|20105.33|20025.33|20108.45|20028.45|20108.45|20028.45|20105.33|20025.33|10
1739164830000|2025-02-10 05:20:30|20108.93|20028.93|20110.51|20030.51|20110.51|20030.51|20108.93|20028.93|9
1739164840000|2025-02-10 05:20:40|20110.62|20030.62|20110.84|20030.84|20110.84|20030.84|20109.99|20029.99|10
1739164850000|2025-02-10 05:20:50|20110.72|20030.72|20108.42|20028.42|20110.72|20030.72|20108.42|20028.42|9
1739164860000|2025-02-10 05:21:00|20108.51|20028.51|20109.4|20029.4|20109.4|20029.4|20108.51|20028.51|9
1739164870000|2025-02-10 05:21:10|20109.56|20029.56|20110.52|20030.52|20110.52|20030.52|20109.56|20029.56|10
1739164880000|2025-02-10 05:21:20|20110.21|20030.21|20108.29|20028.29|20110.22|20030.22|20108.29|20028.29|10
1739164890000|2025-02-10 05:21:30|20107.73|20027.73|20107.98|20027.98|20108.2|20028.2|20107.53|20027.53|9
1739164900000|2025-02-10 05:21:40|20107.91|20027.91|20108.35|20028.35|20108.36|20028.36|20107.75|20027.75|8
1739164910000|2025-02-10 05:21:50|20108.31|20028.31|20107.71|20027.71|20108.31|20028.31|20107.71|20027.71|9
1739164920000|2025-02-10 05:22:00|20107.36|20027.36|20107.91|20027.91|20108.51|20028.51|20107.36|20027.36|10
1739164930000|2025-02-10 05:22:10|20106.88|20026.88|20102.26|20022.26|20106.88|20026.88|20101.39|20021.39|10
1739164940000|2025-02-10 05:22:20|20101.11|20021.11|20095.97|20015.97|20101.11|20021.11|20095.97|20015.97|10
1739164950000|2025-02-10 05:22:30|20095.05|20015.05|20096.64|20016.64|20096.69|20016.69|20094.96|20014.96|10
1739164960000|2025-02-10 05:22:40|20096.44|20016.44|20096.36|20016.36|20096.44|20016.44|20096.21|20016.21|10
1739164970000|2025-02-10 05:22:50|20096.42|20016.42|20095.27|20015.27|20096.52|20016.52|20094.89|20014.89|10
1739164980000|2025-02-10 05:23:00|20096.12|20016.12|20093.84|20013.84|20096.12|20016.12|20093.84|20013.84|10
1739164990000|2025-02-10 05:23:10|20093.68|20013.68|20096.31|20016.31|20096.58|20016.58|20093.68|20013.68|10
1739165000000|2025-02-10 05:23:20|20094.77|20014.77|20096.67|20016.67|20096.77|20016.77|20094.65|20014.65|10
1739165010000|2025-02-10 05:23:30|20096.72|20016.72|20096.8|20016.8|20097.34|20017.34|20096.72|20016.72|10
1739165020000|2025-02-10 05:23:40|20096.63|20016.63|20098.32|20018.32|20098.32|20018.32|20096.53|20016.53|10
1739165030000|2025-02-10 05:23:50|20098.4|20018.4|20098.71|20018.71|20098.74|20018.74|20098.36|20018.36|10
1739165040000|2025-02-10 05:24:00|20098.75|20018.75|20094.81|20014.81|20098.75|20018.75|20094.81|20014.81|10
1739165050000|2025-02-10 05:24:10|20094.73|20014.73|20094.28|20014.28|20094.73|20014.73|20094.06|20014.06|10
1739165060000|2025-02-10 05:24:20|20094.35|20014.35|20097.31|20017.31|20097.31|20017.31|20094.35|20014.35|10
1739165070000|2025-02-10 05:24:30|20098.85|20018.85|20101.18|20021.18|20101.18|20021.18|20098.68|20018.68|10
1739165080000|2025-02-10 05:24:40|20101.61|20021.61|20103.38|20023.38|20103.38|20023.38|20101.61|20021.61|9
1739165090000|2025-02-10 05:24:50|20103.51|20023.51|20100.4|20020.4|20103.51|20023.51|20100.4|20020.4|10
1739165100000|2025-02-10 05:25:00|20100.45|20020.45|20100.73|20020.73|20101.4|20021.4|20100.45|20020.45|10
1739165110000|2025-02-10 05:25:10|20100.66|20020.66|20104.65|20024.65|20104.65|20024.65|20100.66|20020.66|10
1739165120000|2025-02-10 05:25:20|20105.37|20025.37|20105.54|20025.54|20105.54|20025.54|20104.59|20024.59|10
1739165130000|2025-02-10 05:25:30|20105.63|20025.63|20107.05|20027.05|20107.05|20027.05|20105.5|20025.5|10
1739165140000|2025-02-10 05:25:40|20107.33|20027.33|20107.4|20027.4|20107.6|20027.6|20107.04|20027.04|10
1739165150000|2025-02-10 05:25:50|20107.33|20027.33|20107.27|20027.27|20107.33|20027.33|20107.18|20027.18|7
1739165160000|2025-02-10 05:26:00|20107.21|20027.21|20114.15|20034.15|20114.15|20034.15|20105.78|20025.78|10
1739165170000|2025-02-10 05:26:10|20114.43|20034.43|20115.5|20035.5|20115.5|20035.5|20114.43|20034.43|9
1739165180000|2025-02-10 05:26:20|20115.28|20035.28|20115.1|20035.1|20115.28|20035.28|20114.95|20034.95|10
1739165190000|2025-02-10 05:26:30|20115.25|20035.25|20115.2|20035.2|20115.49|20035.49|20115.04|20035.04|9
1739165200000|2025-02-10 05:26:40|20115.3|20035.3|20113.74|20033.74|20115.35|20035.35|20113.74|20033.74|9
1739165210000|2025-02-10 05:26:50|20110.12|20030.12|20107.66|20027.66|20110.12|20030.12|20107.66|20027.66|10
1739165220000|2025-02-10 05:27:00|20107.43|20027.43|20107.99|20027.99|20108.22|20028.22|20107.31|20027.31|10
1739165230000|2025-02-10 05:27:10|20107.3|20027.3|20105.72|20025.72|20107.52|20027.52|20105.72|20025.72|9
1739165240000|2025-02-10 05:27:20|20105.78|20025.78|20105.19|20025.19|20105.97|20025.97|20105.19|20025.19|10
1739165250000|2025-02-10 05:27:30|20104.87|20024.87|20107.12|20027.12|20107.12|20027.12|20104.87|20024.87|9
1739165260000|2025-02-10 05:27:40|20107.8|20027.8|20108.45|20028.45|20108.45|20028.45|20107.69|20027.69|7
1739165270000|2025-02-10 05:27:50|20108.75|20028.75|20108.8|20028.8|20109.17|20029.17|20108.75|20028.75|9
1739165280000|2025-02-10 05:28:00|20109.58|20029.58|20109.49|20029.49|20109.94|20029.94|20109.49|20029.49|9
1739165290000|2025-02-10 05:28:10|20109.48|20029.48|20109.54|20029.54|20109.72|20029.72|20108.98|20028.98|10
1739165300000|2025-02-10 05:28:20|20109.53|20029.53|20111.2|20031.2|20111.2|20031.2|20109.53|20029.53|10
1739165310000|2025-02-10 05:28:30|20111.97|20031.97|20114.62|20034.62|20114.62|20034.62|20111.97|20031.97|10
1739165320000|2025-02-10 05:28:40|20114.91|20034.91|20119.69|20039.69|20119.93|20039.93|20114.91|20034.91|10
1739165330000|2025-02-10 05:28:50|20120.28|20040.28|20119|20039|20120.28|20040.28|20119|20039|9
1739165340000|2025-02-10 05:29:00|20119.05|20039.05|20117.75|20037.75|20119.05|20039.05|20117.75|20037.75|10
1739165350000|2025-02-10 05:29:10|20117.85|20037.85|20118.97|20038.97|20119|20039|20116.51|20036.51|10
1739165360000|2025-02-10 05:29:20|20119.1|20039.1|20118.66|20038.66|20119.14|20039.14|20118.66|20038.66|8
1739165370000|2025-02-10 05:29:30|20118.54|20038.54|20119.85|20039.85|20119.85|20039.85|20118.46|20038.46|8
1739165380000|2025-02-10 05:29:40|20120.24|20040.24|20119.11|20039.11|20120.39|20040.39|20117.53|20037.53|10
1739165390000|2025-02-10 05:29:50|20119.43|20039.43|20118.96|20038.96|20119.43|20039.43|20118.9|20038.9|9
1739165400000|2025-02-10 05:30:00|20119|20039|20117.25|20037.25|20119|20039|20117.22|20037.22|10
1739165410000|2025-02-10 05:30:10|20117.39|20037.39|20123.25|20043.25|20123.53|20043.53|20117.39|20037.39|10
1739165420000|2025-02-10 05:30:20|20123.24|20043.24|20119.81|20039.81|20123.24|20043.24|20119.81|20039.81|10
1739165430000|2025-02-10 05:30:30|20119.52|20039.52|20113.91|20033.91|20119.52|20039.52|20113.91|20033.91|10
1739165440000|2025-02-10 05:30:40|20114.08|20034.08|20110.38|20030.38|20114.17|20034.17|20110.38|20030.38|10
1739165450000|2025-02-10 05:30:50|20110.36|20030.36|20106.98|20026.98|20110.45|20030.45|20106.98|20026.98|10
1739165460000|2025-02-10 05:31:00|20105.97|20025.97|20107|20027|20107|20027|20105.04|20025.04|10
1739165470000|2025-02-10 05:31:10|20107.47|20027.47|20107.29|20027.29|20107.47|20027.47|20106.53|20026.53|10
1739165480000|2025-02-10 05:31:20|20107.89|20027.89|20111.01|20031.01|20111.01|20031.01|20107.89|20027.89|10
1739165490000|2025-02-10 05:31:30|20110.87|20030.87|20113.47|20033.47|20113.47|20033.47|20110.87|20030.87|10
1739165500000|2025-02-10 05:31:40|20113.64|20033.64|20116.03|20036.03|20116.03|20036.03|20113.64|20033.64|9
1739165510000|2025-02-10 05:31:50|20116.53|20036.53|20121.38|20041.38|20121.44|20041.44|20116.53|20036.53|10
1739165520000|2025-02-10 05:32:00|20121.32|20041.32|20121.53|20041.53|20121.74|20041.74|20120.9|20040.9|10
1739165530000|2025-02-10 05:32:10|20121.28|20041.28|20120.6|20040.6|20121.45|20041.45|20120.52|20040.52|10
1739165540000|2025-02-10 05:32:20|20120.67|20040.67|20121.99|20041.99|20121.99|20041.99|20120.63|20040.63|10
1739165550000|2025-02-10 05:32:30|20122.26|20042.26|20124.34|20044.34|20124.78|20044.78|20122.26|20042.26|10
1739165560000|2025-02-10 05:32:40|20124.3|20044.3|20122.67|20042.67|20124.3|20044.3|20122.67|20042.67|9
1739165570000|2025-02-10 05:32:50|20122.66|20042.66|20123.38|20043.38|20124.53|20044.53|20122.66|20042.66|10
1739165580000|2025-02-10 05:33:00|20123.3|20043.3|20127.81|20047.81|20127.86|20047.86|20122.65|20042.65|10
1739165590000|2025-02-10 05:33:10|20127.42|20047.42|20128.42|20048.42|20132.86|20052.86|20127.31|20047.31|9
1739165600000|2025-02-10 05:33:20|20128.11|20048.11|20126.7|20046.7|20128.11|20048.11|20126.43|20046.43|10
1739165610000|2025-02-10 05:33:30|20126.6|20046.6|20127.57|20047.57|20127.57|20047.57|20126.55|20046.55|8
1739165620000|2025-02-10 05:33:40|20127.66|20047.66|20135.26|20055.26|20135.26|20055.26|20127.66|20047.66|10
1739165630000|2025-02-10 05:33:50|20135.18|20055.18|20143.15|20063.15|20143.28|20063.28|20135.18|20055.18|10
1739165640000|2025-02-10 05:34:00|20143.28|20063.28|20141.81|20061.81|20143.28|20063.28|20141.79|20061.79|10
1739165650000|2025-02-10 05:34:10|20141.77|20061.77|20142.65|20062.65|20142.65|20062.65|20141.45|20061.45|10
1739165660000|2025-02-10 05:34:20|20143.25|20063.25|20145.67|20065.67|20145.67|20065.67|20143.25|20063.25|10
1739165670000|2025-02-10 05:34:30|20148|20068|20145.11|20065.11|20148|20068|20145.11|20065.11|10
1739165680000|2025-02-10 05:34:40|20145.1|20065.1|20143.81|20063.81|20145.3|20065.3|20143.81|20063.81|10
1739165690000|2025-02-10 05:34:50|20143.74|20063.74|20142.34|20062.34|20144.18|20064.18|20142.34|20062.34|10
1739165700000|2025-02-10 05:35:00|20141.85|20061.85|20139.14|20059.14|20141.85|20061.85|20139.14|20059.14|10
1739165710000|2025-02-10 05:35:10|20139.1|20059.1|20137.65|20057.65|20139.1|20059.1|20137.18|20057.18|9
1739165720000|2025-02-10 05:35:20|20137.38|20057.38|20136.39|20056.39|20137.38|20057.38|20136.39|20056.39|10
1739165730000|2025-02-10 05:35:30|20136.3|20056.3|20132|20052|20136.3|20056.3|20132|20052|10
1739165740000|2025-02-10 05:35:40|20131.39|20051.39|20128.97|20048.97|20131.39|20051.39|20128.97|20048.97|10
1739165750000|2025-02-10 05:35:50|20128.95|20048.95|20127.05|20047.05|20128.95|20048.95|20127.03|20047.03|10
1739165760000|2025-02-10 05:36:00|20126.96|20046.96|20122.46|20042.46|20126.96|20046.96|20122.46|20042.46|10
1739165770000|2025-02-10 05:36:10|20122.63|20042.63|20126.43|20046.43|20126.43|20046.43|20122.63|20042.63|10
1739165780000|2025-02-10 05:36:20|20126.62|20046.62|20127.2|20047.2|20127.2|20047.2|20126.52|20046.52|9
1739165790000|2025-02-10 05:36:30|20127.13|20047.13|20127.08|20047.08|20128.58|20048.58|20126.85|20046.85|10
1739165800000|2025-02-10 05:36:40|20126.99|20046.99|20121.99|20041.99|20127.09|20047.09|20121.99|20041.99|9
1739165810000|2025-02-10 05:36:50|20122.15|20042.15|20121.39|20041.39|20122.15|20042.15|20121.39|20041.39|9
1739165820000|2025-02-10 05:37:00|20120.98|20040.98|20117.43|20037.43|20120.98|20040.98|20117.43|20037.43|10
1739165830000|2025-02-10 05:37:10|20117|20037|20116.07|20036.07|20117|20037|20116.06|20036.06|10
1739165840000|2025-02-10 05:37:20|20116.04|20036.04|20111.06|20031.06|20116.04|20036.04|20111.06|20031.06|10
1739165850000|2025-02-10 05:37:30|20111.13|20031.13|20111|20031|20111.97|20031.97|20111|20031|10
1739165860000|2025-02-10 05:37:40|20110.99|20030.99|20110.7|20030.7|20110.99|20030.99|20110.08|20030.08|9
1739165870000|2025-02-10 05:37:50|20110.71|20030.71|20111.65|20031.65|20111.68|20031.68|20110.71|20030.71|9
1739165880000|2025-02-10 05:38:00|20111.94|20031.94|20112.43|20032.43|20112.43|20032.43|20111.79|20031.79|10
1739165890000|2025-02-10 05:38:10|20112.32|20032.32|20112.25|20032.25|20112.44|20032.44|20112.05|20032.05|10
1739165900000|2025-02-10 05:38:20|20112.94|20032.94|20109.78|20029.78|20112.96|20032.96|20109.73|20029.73|10
1739165910000|2025-02-10 05:38:30|20109.88|20029.88|20108.3|20028.3|20109.99|20029.99|20108.3|20028.3|9
1739165920000|2025-02-10 05:38:40|20108.26|20028.26|20107.4|20027.4|20108.26|20028.26|20107.26|20027.26|9
1739165930000|2025-02-10 05:38:50|20107.39|20027.39|20109.44|20029.44|20109.44|20029.44|20107.39|20027.39|9
1739165940000|2025-02-10 05:39:00|20109.66|20029.66|20109.12|20029.12|20109.66|20029.66|20109|20029|9
1739165950000|2025-02-10 05:39:10|20109.25|20029.25|20109.22|20029.22|20109.25|20029.25|20108.69|20028.69|9
1739165960000|2025-02-10 05:39:20|20109.48|20029.48|20110.99|20030.99|20110.99|20030.99|20109.48|20029.48|10
1739165970000|2025-02-10 05:39:30|20111.17|20031.17|20110.81|20030.81|20111.5|20031.5|20110.81|20030.81|10
1739165980000|2025-02-10 05:39:40|20110.22|20030.22|20109.76|20029.76|20110.26|20030.26|20109.76|20029.76|8
1739165990000|2025-02-10 05:39:50|20109.74|20029.74|20112.81|20032.81|20112.81|20032.81|20109.74|20029.74|9
1739166000000|2025-02-10 05:40:00|20112.79|20032.79|20114.16|20034.16|20114.16|20034.16|20112.79|20032.79|9
1739166010000|2025-02-10 05:40:10|20114.13|20034.13|20122.82|20042.82|20122.82|20042.82|20114.13|20034.13|10
1739166020000|2025-02-10 05:40:20|20123.23|20043.23|20127.45|20047.45|20128.6|20048.6|20123.23|20043.23|9
1739166030000|2025-02-10 05:40:30|20127.4|20047.4|20125.05|20045.05|20127.4|20047.4|20125.02|20045.02|10
1739166040000|2025-02-10 05:40:40|20124.88|20044.88|20125.1|20045.1|20125.14|20045.14|20124.88|20044.88|10
1739166050000|2025-02-10 05:40:50|20125.12|20045.12|20124.74|20044.74|20125.49|20045.49|20124.71|20044.71|10
1739166060000|2025-02-10 05:41:00|20124.48|20044.48|20124.25|20044.25|20124.57|20044.57|20124.25|20044.25|9
1739166070000|2025-02-10 05:41:10|20124.23|20044.23|20124.9|20044.9|20124.9|20044.9|20124.17|20044.17|9
1739166080000|2025-02-10 05:41:20|20125.17|20045.17|20127.47|20047.47|20127.47|20047.47|20125.17|20045.17|10
1739166090000|2025-02-10 05:41:30|20127.82|20047.82|20134.06|20054.06|20134.06|20054.06|20126.09|20046.09|9
1739166100000|2025-02-10 05:41:40|20134.42|20054.42|20138.19|20058.19|20138.19|20058.19|20134.42|20054.42|10
1739166110000|2025-02-10 05:41:50|20133.26|20053.26|20133.04|20053.04|20133.64|20053.64|20133.04|20053.04|9
1739166120000|2025-02-10 05:42:00|20132.53|20052.53|20133.95|20053.95|20134.11|20054.11|20131.98|20051.98|10
1739166130000|2025-02-10 05:42:10|20138.18|20058.18|20140.68|20060.68|20140.68|20060.68|20138.18|20058.18|10
1739166140000|2025-02-10 05:42:20|20141.26|20061.26|20143.89|20063.89|20143.89|20063.89|20141.26|20061.26|10
1739166150000|2025-02-10 05:42:30|20144.01|20064.01|20144.23|20064.23|20144.53|20064.53|20141.38|20061.38|10
1739166160000|2025-02-10 05:42:40|20144.73|20064.73|20150.18|20070.18|20150.18|20070.18|20144.73|20064.73|10
1739166170000|2025-02-10 05:42:50|20150.57|20070.57|20151.89|20071.89|20152.35|20072.35|20150.57|20070.57|10
1739166180000|2025-02-10 05:43:00|20151.65|20071.65|20152.87|20072.87|20152.87|20072.87|20151.34|20071.34|10
1739166190000|2025-02-10 05:43:10|20152.99|20072.99|20153.16|20073.16|20155.02|20075.02|20152.99|20072.99|10
1739166200000|2025-02-10 05:43:20|20152.94|20072.94|20151.13|20071.13|20152.94|20072.94|20150.79|20070.79|10
1739166210000|2025-02-10 05:43:30|20151.43|20071.43|20150.12|20070.12|20151.57|20071.57|20150.12|20070.12|10
1739166220000|2025-02-10 05:43:40|20150.27|20070.27|20154.26|20074.26|20154.33|20074.33|20150.11|20070.11|10
1739166230000|2025-02-10 05:43:50|20154.3|20074.3|20155.4|20075.4|20155.42|20075.42|20154.3|20074.3|10
1739166240000|2025-02-10 05:44:00|20155.38|20075.38|20157.21|20077.21|20157.21|20077.21|20155.38|20075.38|10
1739166250000|2025-02-10 05:44:10|20157.51|20077.51|20157.62|20077.62|20158.47|20078.47|20154.86|20074.86|10
1739166260000|2025-02-10 05:44:20|20158.8|20078.8|20172.51|20092.51|20174.85|20094.85|20158.8|20078.8|10
1739166270000|2025-02-10 05:44:30|20172.19|20092.19|20170.14|20090.14|20172.19|20092.19|20170|20090|10
1739166280000|2025-02-10 05:44:40|20170.48|20090.48|20172.49|20092.49|20172.49|20092.49|20170.48|20090.48|10
1739166290000|2025-02-10 05:44:50|20172.17|20092.17|20172.75|20092.75|20173.95|20093.95|20172.17|20092.17|10
1739166300000|2025-02-10 05:45:00|20172.44|20092.44|20179.65|20099.65|20179.65|20099.65|20172.44|20092.44|10
1739166310000|2025-02-10 05:45:10|20181.14|20101.14|20184.54|20104.54|20184.54|20104.54|20181.14|20101.14|10
1739166320000|2025-02-10 05:45:20|20184.52|20104.52|20181.28|20101.28|20184.52|20104.52|20180.93|20100.93|10
1739166330000|2025-02-10 05:45:30|20180.61|20100.61|20186.74|20106.74|20186.74|20106.74|20180.33|20100.33|10
1739166340000|2025-02-10 05:45:40|20188.87|20108.87|20209.83|20129.83|20209.83|20129.83|20188.87|20108.87|10
1739166350000|2025-02-10 05:45:50|20213|20133|20215.05|20135.05|20219.15|20139.15|20213|20133|10
1739166360000|2025-02-10 05:46:00|20215.43|20135.43|20212.88|20132.88|20215.43|20135.43|20212.07|20132.07|10
1739166370000|2025-02-10 05:46:10|20210.21|20130.21|20209.87|20129.87|20212.08|20132.08|20209.43|20129.43|10
1739166380000|2025-02-10 05:46:20|20209.72|20129.72|20209|20129|20209.72|20129.72|20205.87|20125.87|10
1739166390000|2025-02-10 05:46:30|20208.72|20128.72|20207.3|20127.3|20208.72|20128.72|20206.7|20126.7|10
1739166400000|2025-02-10 05:46:40|20206.63|20126.63|20203.16|20123.16|20206.63|20126.63|20203.16|20123.16|10
1739166410000|2025-02-10 05:46:50|20202.45|20122.45|20201.43|20121.43|20202.45|20122.45|20201.33|20121.33|10
1739166420000|2025-02-10 05:47:00|20201.53|20121.53|20196.4|20116.4|20201.53|20121.53|20196.4|20116.4|10
1739166430000|2025-02-10 05:47:10|20195.64|20115.64|20197.83|20117.83|20197.83|20117.83|20193.65|20113.65|10
1739166440000|2025-02-10 05:47:20|20197.75|20117.75|20201.11|20121.11|20201.11|20121.11|20197.6|20117.6|10
1739166450000|2025-02-10 05:47:30|20202.72|20122.72|20210.9|20130.9|20210.9|20130.9|20202.72|20122.72|10
1739166460000|2025-02-10 05:47:40|20211.53|20131.53|20212.62|20132.62|20213.96|20133.96|20211.53|20131.53|10
1739166470000|2025-02-10 05:47:50|20212.49|20132.49|20213.8|20133.8|20214.07|20134.07|20212.21|20132.21|10
1739166480000|2025-02-10 05:48:00|20213.84|20133.84|20210.39|20130.39|20213.84|20133.84|20210.34|20130.34|10
1739166490000|2025-02-10 05:48:10|20210.27|20130.27|20209.14|20129.14|20210.27|20130.27|20209.14|20129.14|9
1739166500000|2025-02-10 05:48:20|20208.52|20128.52|20211.12|20131.12|20211.12|20131.12|20207.23|20127.23|10
1739166510000|2025-02-10 05:48:30|20211.53|20131.53|20208|20128|20211.53|20131.53|20207.77|20127.77|10
1739166520000|2025-02-10 05:48:40|20208.07|20128.07|20209.8|20129.8|20209.95|20129.95|20208.07|20128.07|10
1739166530000|2025-02-10 05:48:50|20209.83|20129.83|20213.75|20133.75|20213.75|20133.75|20209.73|20129.73|10
1739166540000|2025-02-10 05:49:00|20213.61|20133.61|20214.91|20134.91|20214.91|20134.91|20213.34|20133.34|9
1739166550000|2025-02-10 05:49:10|20214.63|20134.63|20218.05|20138.05|20218.07|20138.07|20214.3|20134.3|9
1739166560000|2025-02-10 05:49:20|20217.82|20137.82|20221.22|20141.22|20221.22|20141.22|20217.82|20137.82|10
1739166570000|2025-02-10 05:49:30|20220.86|20140.86|20221.08|20141.08|20221.51|20141.51|20220.6|20140.6|10
1739166580000|2025-02-10 05:49:40|20221.12|20141.12|20219.24|20139.24|20221.12|20141.12|20219.22|20139.22|10
1739166590000|2025-02-10 05:49:50|20219.15|20139.15|20216.92|20136.92|20219.62|20139.62|20216.34|20136.34|10
1739166600000|2025-02-10 05:50:00|20217.07|20137.07|20216.74|20136.74|20217.07|20137.07|20215.51|20135.51|9
1739166610000|2025-02-10 05:50:10|20217.78|20137.78|20219.53|20139.53|20219.53|20139.53|20217.78|20137.78|9
1739166620000|2025-02-10 05:50:20|20219.94|20139.94|20220.32|20140.32|20220.76|20140.76|20219.94|20139.94|10
1739166630000|2025-02-10 05:50:30|20220.27|20140.27|20222.18|20142.18|20222.45|20142.45|20219.82|20139.82|10
1739166640000|2025-02-10 05:50:40|20222.33|20142.33|20221.89|20141.89|20223.08|20143.08|20221.89|20141.89|10
1739166650000|2025-02-10 05:50:50|20221.43|20141.43|20218.7|20138.7|20221.43|20141.43|20218.29|20138.29|10
1739166660000|2025-02-10 05:51:00|20218.89|20138.89|20220.89|20140.89|20220.89|20140.89|20218.44|20138.44|9
1739166670000|2025-02-10 05:51:10|20220.9|20140.9|20223.14|20143.14|20223.22|20143.22|20220.9|20140.9|9
1739166680000|2025-02-10 05:51:20|20222.78|20142.78|20221.97|20141.97|20222.78|20142.78|20221.97|20141.97|10
1739166690000|2025-02-10 05:51:30|20218.76|20138.76|20216.09|20136.09|20218.76|20138.76|20216.09|20136.09|10
1739166700000|2025-02-10 05:51:40|20215.85|20135.85|20215.14|20135.14|20215.85|20135.85|20215.14|20135.14|10
1739166710000|2025-02-10 05:51:50|20215.03|20135.03|20217.73|20137.73|20217.73|20137.73|20214.56|20134.56|9
1739166720000|2025-02-10 05:52:00|20218.44|20138.44|20233.3|20153.3|20233.3|20153.3|20218.44|20138.44|10
1739166730000|2025-02-10 05:52:10|20233.1|20153.1|20238.58|20158.58|20239.24|20159.24|20233.1|20153.1|10
1739166740000|2025-02-10 05:52:20|20239.26|20159.26|20241|20161|20241.18|20161.18|20239.26|20159.26|10
1739166750000|2025-02-10 05:52:30|20241.41|20161.41|20240.95|20160.95|20241.61|20161.61|20240.95|20160.95|10
1739166760000|2025-02-10 05:52:40|20240.83|20160.83|20244.23|20164.23|20244.23|20164.23|20239.81|20159.81|10
1739166770000|2025-02-10 05:52:50|20245.07|20165.07|20252.95|20172.95|20253.62|20173.62|20245.07|20165.07|10
1739166780000|2025-02-10 05:53:00|20253.05|20173.05|20254.57|20174.57|20254.57|20174.57|20251.74|20171.74|10
1739166790000|2025-02-10 05:53:10|20254.83|20174.83|20267.77|20187.77|20267.77|20187.77|20254.56|20174.56|10
1739166800000|2025-02-10 05:53:20|20269.64|20189.64|20281.85|20201.85|20281.85|20201.85|20269.64|20189.64|10
1739166810000|2025-02-10 05:53:30|20282.37|20202.37|20279.81|20199.81|20282.37|20202.37|20278.96|20198.96|10
1739166820000|2025-02-10 05:53:40|20280.02|20200.02|20278.88|20198.88|20282.23|20202.23|20277.56|20197.56|10
1739166830000|2025-02-10 05:53:50|20278.96|20198.96|20274.23|20194.23|20278.96|20198.96|20274.23|20194.23|10
1739166840000|2025-02-10 05:54:00|20274.41|20194.41|20269.71|20189.71|20274.41|20194.41|20269.71|20189.71|10
1739166850000|2025-02-10 05:54:10|20269.6|20189.6|20269.77|20189.77|20269.77|20189.77|20267.04|20187.04|10
1739166860000|2025-02-10 05:54:20|20269.6|20189.6|20259.46|20179.46|20269.6|20189.6|20259.46|20179.46|10
1739166870000|2025-02-10 05:54:30|20258.36|20178.36|20256.69|20176.69|20258.36|20178.36|20255.8|20175.8|10
1739166880000|2025-02-10 05:54:40|20257.3|20177.3|20255.87|20175.87|20257.52|20177.52|20255.87|20175.87|10
1739166890000|2025-02-10 05:54:50|20256.53|20176.53|20251.41|20171.41|20256.53|20176.53|20251.41|20171.41|10
1739166900000|2025-02-10 05:55:00|20250.95|20170.95|20234.06|20154.06|20250.95|20170.95|20234.06|20154.06|10
1739166910000|2025-02-10 05:55:10|20233.23|20153.23|20231.24|20151.24|20233.23|20153.23|20231.22|20151.22|10
1739166920000|2025-02-10 05:55:20|20230.43|20150.43|20233.87|20153.87|20233.87|20153.87|20229.65|20149.65|10
1739166930000|2025-02-10 05:55:30|20232.33|20152.33|20233.33|20153.33|20233.48|20153.48|20232.33|20152.33|10
1739166940000|2025-02-10 05:55:40|20232.96|20152.96|20227.9|20147.9|20232.96|20152.96|20227.9|20147.9|10
1739166950000|2025-02-10 05:55:50|20227.67|20147.67|20220.03|20140.03|20227.67|20147.67|20220.03|20140.03|10
1739166960000|2025-02-10 05:56:00|20220.22|20140.22|20216.8|20136.8|20220.22|20140.22|20213.99|20133.99|10
1739166970000|2025-02-10 05:56:10|20217.23|20137.23|20217.34|20137.34|20217.34|20137.34|20215.79|20135.79|10
1739166980000|2025-02-10 05:56:20|20217.51|20137.51|20211.46|20131.46|20217.51|20137.51|20211.46|20131.46|9
1739166990000|2025-02-10 05:56:30|20211.09|20131.09|20204.8|20124.8|20211.09|20131.09|20204.8|20124.8|9
1739167000000|2025-02-10 05:56:40|20203.62|20123.62|20198|20118|20203.62|20123.62|20198|20118|10
1739167010000|2025-02-10 05:56:50|20197.19|20117.19|20199.51|20119.51|20199.51|20119.51|20197.04|20117.04|10
1739167020000|2025-02-10 05:57:00|20198.15|20118.15|20200.43|20120.43|20200.43|20120.43|20196.64|20116.64|10
1739167030000|2025-02-10 05:57:10|20199.87|20119.87|20185.78|20105.78|20199.87|20119.87|20185.78|20105.78|10
1739167040000|2025-02-10 05:57:20|20185.22|20105.22|20181.84|20101.84|20185.22|20105.22|20181.84|20101.84|10
1739167050000|2025-02-10 05:57:30|20181.05|20101.05|20162.24|20082.24|20181.05|20101.05|20162.24|20082.24|10
1739167060000|2025-02-10 05:57:40|20161.72|20081.72|20158.17|20078.17|20161.72|20081.72|20156.74|20076.74|10
1739167070000|2025-02-10 05:57:50|20158.47|20078.47|20161.52|20081.52|20161.52|20081.52|20158.13|20078.13|10
1739167080000|2025-02-10 05:58:00|20159.99|20079.99|20166.98|20086.98|20166.98|20086.98|20159.99|20079.99|10
1739167090000|2025-02-10 05:58:10|20167.14|20087.14|20169.95|20089.95|20169.95|20089.95|20167.14|20087.14|10
1739167100000|2025-02-10 05:58:20|20169.99|20089.99|20168.56|20088.56|20170.29|20090.29|20168.56|20088.56|9
1739167110000|2025-02-10 05:58:30|20168.39|20088.39|20161.5|20081.5|20168.39|20088.39|20161.5|20081.5|10
1739167120000|2025-02-10 05:58:40|20159.77|20079.77|20161.6|20081.6|20161.6|20081.6|20158.87|20078.87|10
1739167130000|2025-02-10 05:58:50|20160.95|20080.95|20152.02|20072.02|20160.95|20080.95|20152.02|20072.02|10
1739167140000|2025-02-10 05:59:00|20151.52|20071.52|20141.36|20061.36|20151.52|20071.52|20141.36|20061.36|10
1739167150000|2025-02-10 05:59:10|20141.63|20061.63|20140.96|20060.96|20141.63|20061.63|20139|20059|10
1739167160000|2025-02-10 05:59:20|20141.16|20061.16|20139.78|20059.78|20141.91|20061.91|20138.99|20058.99|10
1739167170000|2025-02-10 05:59:30|20139.22|20059.22|20137.13|20057.13|20139.28|20059.28|20136.95|20056.95|10
1739167180000|2025-02-10 05:59:40|20136.94|20056.94|20136.38|20056.38|20136.94|20056.94|20136.15|20056.15|10
1739167190000|2025-02-10 05:59:50|20136.58|20056.58|20136.22|20056.22|20138.27|20058.27|20135.42|20055.42|10
1739167200000|2025-02-10 06:00:00|20136.43|20056.43|20136.43|20056.43|20136.43|20056.43|20136.43|20056.43|1
1739167250000|2025-02-10 06:00:50|20137.01|20057.01|20154.89|20074.89|20155.14|20075.14|20136.85|20056.85|21
1739167260000|2025-02-10 06:01:00|20152.98|20072.98|20157.3|20077.3|20157.3|20077.3|20152.98|20072.98|10
1739167270000|2025-02-10 06:01:10|20157.57|20077.57|20160.93|20080.93|20163.23|20083.23|20157.57|20077.57|10
1739167280000|2025-02-10 06:01:20|20160.96|20080.96|20157.86|20077.86|20160.96|20080.96|20155.91|20075.91|10
1739167290000|2025-02-10 06:01:30|20158.01|20078.01|20161.58|20081.58|20162.41|20082.41|20158.01|20078.01|10
1739167300000|2025-02-10 06:01:40|20162|20082|20161.43|20081.43|20162|20082|20159.6|20079.6|10
1739167310000|2025-02-10 06:01:50|20161.82|20081.82|20162.44|20082.44|20162.73|20082.73|20161.82|20081.82|10
1739167320000|2025-02-10 06:02:00|20162.32|20082.32|20161.44|20081.44|20162.34|20082.34|20161.16|20081.16|10
1739167330000|2025-02-10 06:02:10|20161.5|20081.5|20159.6|20079.6|20161.5|20081.5|20159.29|20079.29|10
1739167340000|2025-02-10 06:02:20|20159.63|20079.63|20159.79|20079.79|20160.06|20080.06|20159.38|20079.38|10
1739167350000|2025-02-10 06:02:30|20159.81|20079.81|20158.96|20078.96|20161.35|20081.35|20158.96|20078.96|10
1739167360000|2025-02-10 06:02:40|20158.9|20078.9|20154.35|20074.35|20158.9|20078.9|20154.35|20074.35|10
1739167370000|2025-02-10 06:02:50|20153.87|20073.87|20149.43|20069.43|20153.87|20073.87|20149.02|20069.02|9
1739167380000|2025-02-10 06:03:00|20153.53|20073.53|20145.38|20065.38|20153.53|20073.53|20145.25|20065.25|10
1739167390000|2025-02-10 06:03:10|20144.78|20064.78|20145.8|20065.8|20146.52|20066.52|20144.78|20064.78|10
1739167400000|2025-02-10 06:03:20|20146.18|20066.18|20145.51|20065.51|20146.56|20066.56|20145|20065|10
1739167410000|2025-02-10 06:03:30|20145.49|20065.49|20145.5|20065.5|20146.11|20066.11|20145.25|20065.25|9
1739167420000|2025-02-10 06:03:40|20145.58|20065.58|20145.75|20065.75|20145.75|20065.75|20145.14|20065.14|10
1739167430000|2025-02-10 06:03:50|20145.82|20065.82|20148.17|20068.17|20148.17|20068.17|20145.82|20065.82|10
1739167440000|2025-02-10 06:04:00|20148.06|20068.06|20147.09|20067.09|20148.06|20068.06|20147.09|20067.09|10
1739167450000|2025-02-10 06:04:10|20146.31|20066.31|20140.31|20060.31|20146.31|20066.31|20140.31|20060.31|10
1739167460000|2025-02-10 06:04:20|20136.97|20056.97|20133.84|20053.84|20137.6|20057.6|20133.84|20053.84|10
1739167470000|2025-02-10 06:04:30|20131.09|20051.09|20130.47|20050.47|20131.09|20051.09|20129.55|20049.55|10
1739167480000|2025-02-10 06:04:40|20130.3|20050.3|20125.69|20045.69|20130.3|20050.3|20125.69|20045.69|10
1739167490000|2025-02-10 06:04:50|20125.56|20045.56|20127.35|20047.35|20127.39|20047.39|20125.3|20045.3|9
1739167500000|2025-02-10 06:05:00|20127.56|20047.56|20121.85|20041.85|20127.56|20047.56|20121.85|20041.85|10
1739167510000|2025-02-10 06:05:10|20120.47|20040.47|20115.96|20035.96|20120.47|20040.47|20115.96|20035.96|10
1739167520000|2025-02-10 06:05:20|20115.66|20035.66|20112.7|20032.7|20115.66|20035.66|20112.7|20032.7|10
1739167530000|2025-02-10 06:05:30|20112.46|20032.46|20107.46|20027.46|20112.46|20032.46|20106.87|20026.87|10
1739167540000|2025-02-10 06:05:40|20107.17|20027.17|20112.52|20032.52|20112.52|20032.52|20107.16|20027.16|10
1739167550000|2025-02-10 06:05:50|20112.78|20032.78|20114.28|20034.28|20114.28|20034.28|20112.19|20032.19|9
1739167560000|2025-02-10 06:06:00|20114.35|20034.35|20116.46|20036.46|20116.58|20036.58|20114.35|20034.35|9
1739167570000|2025-02-10 06:06:10|20116.44|20036.44|20109.01|20029.01|20116.44|20036.44|20109.01|20029.01|10
1739167580000|2025-02-10 06:06:20|20109.95|20029.95|20111.73|20031.73|20111.73|20031.73|20109.95|20029.95|10
1739167590000|2025-02-10 06:06:30|20112.45|20032.45|20116.07|20036.07|20116.44|20036.44|20112.45|20032.45|10
1739167600000|2025-02-10 06:06:40|20116.45|20036.45|20113.59|20033.59|20116.45|20036.45|20113.59|20033.59|10
1739167610000|2025-02-10 06:06:50|20113.65|20033.65|20112.27|20032.27|20113.65|20033.65|20112.27|20032.27|9
1739167620000|2025-02-10 06:07:00|20111.84|20031.84|20108.43|20028.43|20111.84|20031.84|20108.1|20028.1|10
1739167630000|2025-02-10 06:07:10|20108.78|20028.78|20110.12|20030.12|20110.12|20030.12|20107.6|20027.6|10
1739167640000|2025-02-10 06:07:20|20110.27|20030.27|20111.13|20031.13|20111.13|20031.13|20109.73|20029.73|9
1739167650000|2025-02-10 06:07:30|20111.16|20031.16|20108.6|20028.6|20111.44|20031.44|20108.6|20028.6|10
1739167660000|2025-02-10 06:07:40|20108.03|20028.03|20108|20028|20108.03|20028.03|20107.65|20027.65|10
1739167670000|2025-02-10 06:07:50|20108.49|20028.49|20115.04|20035.04|20115.04|20035.04|20108.49|20028.49|10
1739167680000|2025-02-10 06:08:00|20115.33|20035.33|20117.57|20037.57|20117.79|20037.79|20115.31|20035.31|9
1739167690000|2025-02-10 06:08:10|20117.9|20037.9|20115.05|20035.05|20117.9|20037.9|20115|20035|10
1739167700000|2025-02-10 06:08:20|20115.03|20035.03|20107.93|20027.93|20115.03|20035.03|20107.93|20027.93|10
1739167710000|2025-02-10 06:08:30|20107.54|20027.54|20107.53|20027.53|20107.95|20027.95|20106.86|20026.86|7
1739167720000|2025-02-10 06:08:40|20107.59|20027.59|20110.02|20030.02|20110.02|20030.02|20107.59|20027.59|10
1739167730000|2025-02-10 06:08:50|20110.19|20030.19|20110.2|20030.2|20111.73|20031.73|20110.19|20030.19|10
1739167740000|2025-02-10 06:09:00|20109.79|20029.79|20106.53|20026.53|20109.79|20029.79|20106.46|20026.46|10
1739167750000|2025-02-10 06:09:10|20106.6|20026.6|20104.79|20024.79|20106.64|20026.64|20104.74|20024.74|10
1739167760000|2025-02-10 06:09:20|20104.7|20024.7|20103.35|20023.35|20104.7|20024.7|20103.12|20023.12|9
1739167770000|2025-02-10 06:09:30|20103.44|20023.44|20100.49|20020.49|20103.44|20023.44|20100.49|20020.49|10
1739167780000|2025-02-10 06:09:40|20100.58|20020.58|20101.39|20021.39|20101.39|20021.39|20100.58|20020.58|10
1739167790000|2025-02-10 06:09:50|20101.01|20021.01|20100.56|20020.56|20101.36|20021.36|20100.56|20020.56|10
1739167800000|2025-02-10 06:10:00|20100.88|20020.88|20097.24|20017.24|20100.88|20020.88|20097.24|20017.24|10
1739167810000|2025-02-10 06:10:10|20097.17|20017.17|20096.21|20016.21|20097.17|20017.17|20095.97|20015.97|10
1739167820000|2025-02-10 06:10:20|20096.72|20016.72|20096.6|20016.6|20097.41|20017.41|20096.57|20016.57|10
1739167830000|2025-02-10 06:10:30|20096.59|20016.59|20097.42|20017.42|20097.42|20017.42|20096.59|20016.59|9
1739167840000|2025-02-10 06:10:40|20098.02|20018.02|20098.5|20018.5|20098.96|20018.96|20098.02|20018.02|10
1739167850000|2025-02-10 06:10:50|20098.28|20018.28|20097.2|20017.2|20098.28|20018.28|20097.2|20017.2|8
1739167860000|2025-02-10 06:11:00|20096.57|20016.57|20095.28|20015.28|20096.62|20016.62|20095.21|20015.21|10
1739167870000|2025-02-10 06:11:10|20095.22|20015.22|20096.55|20016.55|20096.55|20016.55|20095.09|20015.09|10
1739167880000|2025-02-10 06:11:20|20096.66|20016.66|20098.35|20018.35|20098.35|20018.35|20096.5|20016.5|10
1739167890000|2025-02-10 06:11:30|20098.73|20018.73|20101.34|20021.34|20101.34|20021.34|20098.73|20018.73|10
1739167900000|2025-02-10 06:11:40|20101.55|20021.55|20101.37|20021.37|20101.55|20021.55|20100.97|20020.97|8
1739167910000|2025-02-10 06:11:50|20101.36|20021.36|20100.09|20020.09|20101.36|20021.36|20099.6|20019.6|10
1739167920000|2025-02-10 06:12:00|20099.32|20019.32|20097.96|20017.96|20099.8|20019.8|20097.95|20017.95|10
1739167930000|2025-02-10 06:12:10|20097.92|20017.92|20095.09|20015.09|20097.93|20017.93|20095.09|20015.09|10
1739167940000|2025-02-10 06:12:20|20094.9|20014.9|20089.61|20009.61|20094.9|20014.9|20089.56|20009.56|10
1739167950000|2025-02-10 06:12:30|20089.66|20009.66|20088.36|20008.36|20089.74|20009.74|20087.38|20007.38|10
1739167960000|2025-02-10 06:12:40|20088.32|20008.32|20080.64|20000.64|20088.58|20008.58|20080.64|20000.64|10
1739167970000|2025-02-10 06:12:50|20080.57|20000.57|20079.69|19999.69|20080.57|20000.57|20079|19999|10
1739167980000|2025-02-10 06:13:00|20079.82|19999.82|20083.22|20003.22|20083.22|20003.22|20079.82|19999.82|10
1739167990000|2025-02-10 06:13:10|20083.34|20003.34|20081.14|20001.14|20083.34|20003.34|20080.63|20000.63|10
1739168000000|2025-02-10 06:13:20|20081.44|20001.44|20079.32|19999.32|20081.44|20001.44|20079.32|19999.32|10
1739168010000|2025-02-10 06:13:30|20079.48|19999.48|20074.68|19994.68|20079.48|19999.48|20074.68|19994.68|10
1739168020000|2025-02-10 06:13:40|20074.55|19994.55|20070.86|19990.86|20074.55|19994.55|20069.67|19989.67|10
1739168030000|2025-02-10 06:13:50|20071.07|19991.07|20071.73|19991.73|20071.88|19991.88|20071.07|19991.07|10
1739168040000|2025-02-10 06:14:00|20071.67|19991.67|20073.69|19993.69|20073.81|19993.81|20071.67|19991.67|8
1739168050000|2025-02-10 06:14:10|20074.06|19994.06|20075.93|19995.93|20076.09|19996.09|20073.99|19993.99|10
1739168060000|2025-02-10 06:14:20|20075.99|19995.99|20078.98|19998.98|20078.98|19998.98|20075.99|19995.99|10
1739168070000|2025-02-10 06:14:30|20079.16|19999.16|20080.88|20000.88|20080.96|20000.96|20079.16|19999.16|9
1739168080000|2025-02-10 06:14:40|20080.77|20000.77|20079.98|19999.98|20080.92|20000.92|20079.53|19999.53|9
1739168090000|2025-02-10 06:14:50|20079.95|19999.95|20081.57|20001.57|20081.57|20001.57|20079.53|19999.53|10
1739168100000|2025-02-10 06:15:00|20081.34|20001.34|20084.98|20004.98|20084.98|20004.98|20081.34|20001.34|10
1739168110000|2025-02-10 06:15:10|20084.92|20004.92|20084.12|20004.12|20085.9|20005.9|20084.12|20004.12|10
1739168120000|2025-02-10 06:15:20|20083.97|20003.97|20085.02|20005.02|20085.16|20005.16|20083.94|20003.94|10
1739168130000|2025-02-10 06:15:30|20084.71|20004.71|20087.72|20007.72|20087.78|20007.78|20084.47|20004.47|10
1739168140000|2025-02-10 06:15:40|20087.73|20007.73|20091.99|20011.99|20091.99|20011.99|20087.73|20007.73|10
1739168150000|2025-02-10 06:15:50|20092.67|20012.67|20094.64|20014.64|20094.64|20014.64|20092.67|20012.67|10
1739168160000|2025-02-10 06:16:00|20094.6|20014.6|20100.25|20020.25|20100.25|20020.25|20094.6|20014.6|10
1739168170000|2025-02-10 06:16:10|20100.14|20020.14|20097.06|20017.06|20100.16|20020.16|20097.06|20017.06|10
1739168180000|2025-02-10 06:16:20|20096.89|20016.89|20093.47|20013.47|20096.89|20016.89|20093.47|20013.47|10
1739168190000|2025-02-10 06:16:30|20091.35|20011.35|20094.9|20014.9|20094.9|20014.9|20091.06|20011.06|10
1739168200000|2025-02-10 06:16:40|20094.88|20014.88|20096.62|20016.62|20096.62|20016.62|20094.8|20014.8|8
1739168210000|2025-02-10 06:16:50|20096.08|20016.08|20096.69|20016.69|20096.69|20016.69|20095.8|20015.8|10
1739168220000|2025-02-10 06:17:00|20096.4|20016.4|20097.97|20017.97|20097.97|20017.97|20096.4|20016.4|10
1739168230000|2025-02-10 06:17:10|20098.48|20018.48|20096.93|20016.93|20098.48|20018.48|20093.27|20013.27|10
1739168240000|2025-02-10 06:17:20|20097.47|20017.47|20103.64|20023.64|20103.64|20023.64|20097.47|20017.47|10
1739168250000|2025-02-10 06:17:30|20105.12|20025.12|20103.39|20023.39|20105.92|20025.92|20103.39|20023.39|10
1739168260000|2025-02-10 06:17:40|20103.3|20023.3|20100.5|20020.5|20103.3|20023.3|20100.5|20020.5|9
1739168270000|2025-02-10 06:17:50|20100.69|20020.69|20099.24|20019.24|20100.75|20020.75|20099.24|20019.24|10
1739168280000|2025-02-10 06:18:00|20098.74|20018.74|20095.66|20015.66|20098.74|20018.74|20095.66|20015.66|10
1739168290000|2025-02-10 06:18:10|20095.09|20015.09|20093.78|20013.78|20095.09|20015.09|20093.78|20013.78|9
1739168300000|2025-02-10 06:18:20|20093.72|20013.72|20087.21|20007.21|20093.72|20013.72|20087.16|20007.16|9
1739168310000|2025-02-10 06:18:30|20087.25|20007.25|20086.92|20006.92|20090.12|20010.12|20086.92|20006.92|10
1739168320000|2025-02-10 06:18:40|20086.87|20006.87|20088.12|20008.12|20088.12|20008.12|20086.3|20006.3|10
1739168330000|2025-02-10 06:18:50|20089.72|20009.72|20088.65|20008.65|20090.86|20010.86|20088.65|20008.65|10
1739168340000|2025-02-10 06:19:00|20088.21|20008.21|20088.77|20008.77|20089.93|20009.93|20087.81|20007.81|10
1739168350000|2025-02-10 06:19:10|20089.29|20009.29|20089.58|20009.58|20089.58|20009.58|20088.86|20008.86|9
1739168360000|2025-02-10 06:19:20|20092.41|20012.41|20093.49|20013.49|20093.54|20013.54|20092.41|20012.41|10
1739168370000|2025-02-10 06:19:30|20093.48|20013.48|20097.56|20017.56|20097.56|20017.56|20093.48|20013.48|10
1739168380000|2025-02-10 06:19:40|20097.73|20017.73|20097.17|20017.17|20097.73|20017.73|20097.17|20017.17|10
1739168390000|2025-02-10 06:19:50|20097.31|20017.31|20099.55|20019.55|20099.55|20019.55|20096.87|20016.87|10
1739168400000|2025-02-10 06:20:00|20097.62|20017.62|20100.29|20020.29|20100.29|20020.29|20097.49|20017.49|10
1739168410000|2025-02-10 06:20:10|20100.37|20020.37|20102.37|20022.37|20102.37|20022.37|20100.27|20020.27|10
1739168420000|2025-02-10 06:20:20|20102.61|20022.61|20107.16|20027.16|20107.16|20027.16|20102.61|20022.61|10
1739168430000|2025-02-10 06:20:30|20107.26|20027.26|20107.03|20027.03|20107.35|20027.35|20106.53|20026.53|10
1739168440000|2025-02-10 06:20:40|20106.71|20026.71|20106.95|20026.95|20107.24|20027.24|20106.66|20026.66|10
1739168450000|2025-02-10 06:20:50|20107.42|20027.42|20106.25|20026.25|20107.93|20027.93|20106.25|20026.25|10
1739168460000|2025-02-10 06:21:00|20106.02|20026.02|20103.87|20023.87|20106.02|20026.02|20103.87|20023.87|9
1739168470000|2025-02-10 06:21:10|20103.86|20023.86|20100.19|20020.19|20103.86|20023.86|20100.19|20020.19|10
1739168480000|2025-02-10 06:21:20|20101.04|20021.04|20105.07|20025.07|20105.11|20025.11|20100.78|20020.78|10
1739168490000|2025-02-10 06:21:30|20104.86|20024.86|20106.74|20026.74|20106.88|20026.88|20104.45|20024.45|9
1739168500000|2025-02-10 06:21:40|20106.34|20026.34|20102.03|20022.03|20106.34|20026.34|20102.03|20022.03|10
1739168510000|2025-02-10 06:21:50|20101.82|20021.82|20100.68|20020.68|20101.82|20021.82|20100.61|20020.61|10
1739168520000|2025-02-10 06:22:00|20100.7|20020.7|20102.8|20022.8|20102.8|20022.8|20100.7|20020.7|10
1739168530000|2025-02-10 06:22:10|20103.02|20023.02|20105.16|20025.16|20105.36|20025.36|20103.02|20023.02|9
1739168540000|2025-02-10 06:22:20|20105.14|20025.14|20104.53|20024.53|20105.14|20025.14|20102.19|20022.19|10
1739168550000|2025-02-10 06:22:30|20104.57|20024.57|20104.78|20024.78|20104.78|20024.78|20104.24|20024.24|10
1739168560000|2025-02-10 06:22:40|20105.03|20025.03|20106.61|20026.61|20106.82|20026.82|20104.51|20024.51|9
1739168570000|2025-02-10 06:22:50|20106.6|20026.6|20105.64|20025.64|20106.61|20026.61|20105.5|20025.5|9
1739168580000|2025-02-10 06:23:00|20105.65|20025.65|20106.07|20026.07|20106.49|20026.49|20105.65|20025.65|9
1739168590000|2025-02-10 06:23:10|20106.03|20026.03|20107.79|20027.79|20107.79|20027.79|20105.19|20025.19|10
1739168600000|2025-02-10 06:23:20|20108.05|20028.05|20108.54|20028.54|20108.62|20028.62|20108.05|20028.05|10
1739168610000|2025-02-10 06:23:30|20109.56|20029.56|20114.8|20034.8|20114.8|20034.8|20109.39|20029.39|9
1739168620000|2025-02-10 06:23:40|20115.77|20035.77|20115.83|20035.83|20121.03|20041.03|20115.32|20035.32|10
1739168630000|2025-02-10 06:23:50|20115.64|20035.64|20114.73|20034.73|20115.64|20035.64|20114.73|20034.73|10
1739168640000|2025-02-10 06:24:00|20114.23|20034.23|20112.73|20032.73|20114.23|20034.23|20111.74|20031.74|10
1739168650000|2025-02-10 06:24:10|20112.77|20032.77|20116.82|20036.82|20116.82|20036.82|20112.77|20032.77|10
1739168660000|2025-02-10 06:24:20|20116.96|20036.96|20115.84|20035.84|20117.22|20037.22|20115.84|20035.84|9
1739168670000|2025-02-10 06:24:30|20115.78|20035.78|20114.08|20034.08|20116.83|20036.83|20114.08|20034.08|9
1739168680000|2025-02-10 06:24:40|20114.03|20034.03|20110.85|20030.85|20114.06|20034.06|20110.68|20030.68|10
1739168690000|2025-02-10 06:24:50|20110.63|20030.63|20109.06|20029.06|20110.63|20030.63|20108.86|20028.86|10
1739168700000|2025-02-10 06:25:00|20109.26|20029.26|20110.51|20030.51|20110.51|20030.51|20109.26|20029.26|10
1739168710000|2025-02-10 06:25:10|20110.63|20030.63|20112.49|20032.49|20112.49|20032.49|20110.37|20030.37|10
1739168720000|2025-02-10 06:25:20|20112.85|20032.85|20113.65|20033.65|20114.93|20034.93|20112.85|20032.85|10
1739168730000|2025-02-10 06:25:30|20114.6|20034.6|20111.69|20031.69|20115.96|20035.96|20111.69|20031.69|10
1739168740000|2025-02-10 06:25:40|20111.01|20031.01|20109.49|20029.49|20111.01|20031.01|20109.44|20029.44|9
1739168750000|2025-02-10 06:25:50|20109.63|20029.63|20109.69|20029.69|20110.62|20030.62|20109.56|20029.56|10
1739168760000|2025-02-10 06:26:00|20109.68|20029.68|20102.72|20022.72|20109.68|20029.68|20102.72|20022.72|10
1739168770000|2025-02-10 06:26:10|20102.34|20022.34|20099.03|20019.03|20102.34|20022.34|20099.03|20019.03|10
1739168780000|2025-02-10 06:26:20|20099.2|20019.2|20099.82|20019.82|20099.82|20019.82|20099.17|20019.17|8
1739168790000|2025-02-10 06:26:30|20101.35|20021.35|20103.18|20023.18|20103.28|20023.28|20101.25|20021.25|10
1739168800000|2025-02-10 06:26:40|20103.09|20023.09|20104.03|20024.03|20104.03|20024.03|20102.71|20022.71|10
1739168810000|2025-02-10 06:26:50|20104.05|20024.05|20103.52|20023.52|20104.56|20024.56|20103.52|20023.52|10
1739168820000|2025-02-10 06:27:00|20103.86|20023.86|20107.96|20027.96|20107.96|20027.96|20103.83|20023.83|8
1739168830000|2025-02-10 06:27:10|20107.98|20027.98|20108.29|20028.29|20108.59|20028.59|20107.98|20027.98|8
1739168840000|2025-02-10 06:27:20|20108.28|20028.28|20109.06|20029.06|20109.14|20029.14|20108.28|20028.28|9
1739168850000|2025-02-10 06:27:30|20106.49|20026.49|20102.73|20022.73|20106.51|20026.51|20102.73|20022.73|10
1739168860000|2025-02-10 06:27:40|20101.32|20021.32|20100|20020|20101.32|20021.32|20099.99|20019.99|10
1739168870000|2025-02-10 06:27:50|20100.04|20020.04|20100.82|20020.82|20100.82|20020.82|20100.04|20020.04|9
1739168880000|2025-02-10 06:28:00|20100.83|20020.83|20099.71|20019.71|20101.51|20021.51|20099.71|20019.71|10
1739168890000|2025-02-10 06:28:10|20098.99|20018.99|20096.7|20016.7|20098.99|20018.99|20096.7|20016.7|9
1739168900000|2025-02-10 06:28:20|20096.62|20016.62|20095|20015|20096.62|20016.62|20095|20015|6
1739168910000|2025-02-10 06:28:30|20094.93|20014.93|20091.29|20011.29|20094.93|20014.93|20091.27|20011.27|9
1739168920000|2025-02-10 06:28:40|20091.34|20011.34|20093.35|20013.35|20094.5|20014.5|20091.34|20011.34|10
1739168930000|2025-02-10 06:28:50|20094.93|20014.93|20095.07|20015.07|20095.81|20015.81|20094.93|20014.93|9
1739168940000|2025-02-10 06:29:00|20095.75|20015.75|20095.02|20015.02|20096.19|20016.19|20095.02|20015.02|9
1739168950000|2025-02-10 06:29:10|20095.06|20015.06|20096.37|20016.37|20096.37|20016.37|20095.05|20015.05|10
1739168960000|2025-02-10 06:29:20|20096.38|20016.38|20096.79|20016.79|20097.25|20017.25|20096.38|20016.38|9
1739168970000|2025-02-10 06:29:30|20096.84|20016.84|20093.93|20013.93|20096.9|20016.9|20093.93|20013.93|10
1739168980000|2025-02-10 06:29:40|20093.72|20013.72|20096.12|20016.12|20096.12|20016.12|20092.25|20012.25|9
1739168990000|2025-02-10 06:29:50|20095.85|20015.85|20094.21|20014.21|20095.85|20015.85|20094.21|20014.21|7
1739169000000|2025-02-10 06:30:00|20094.22|20014.22|20084.82|20004.82|20094.22|20014.22|20084.82|20004.82|9
1739169010000|2025-02-10 06:30:10|20084.34|20004.34|20083.44|20003.44|20084.65|20004.65|20083.27|20003.27|10
1739169020000|2025-02-10 06:30:20|20083.97|20003.97|20095.58|20015.58|20095.58|20015.58|20083.97|20003.97|10
1739169030000|2025-02-10 06:30:30|20095.62|20015.62|20096.46|20016.46|20097.14|20017.14|20095.62|20015.62|10
1739169040000|2025-02-10 06:30:40|20096.48|20016.48|20099.47|20019.47|20099.47|20019.47|20096.48|20016.48|10
1739169050000|2025-02-10 06:30:50|20099.76|20019.76|20104.4|20024.4|20104.71|20024.71|20099.76|20019.76|10
1739169060000|2025-02-10 06:31:00|20104.75|20024.75|20101.66|20021.66|20104.75|20024.75|20101.52|20021.52|10
1739169070000|2025-02-10 06:31:10|20101.46|20021.46|20103.16|20023.16|20103.2|20023.2|20101.21|20021.21|10
1739169080000|2025-02-10 06:31:20|20103.02|20023.02|20105.26|20025.26|20105.26|20025.26|20103.02|20023.02|10
1739169090000|2025-02-10 06:31:30|20099.77|20019.77|20106.01|20026.01|20106.53|20026.53|20099.39|20019.39|10
1739169100000|2025-02-10 06:31:40|20105.95|20025.95|20104.2|20024.2|20105.95|20025.95|20104.2|20024.2|9
1739169110000|2025-02-10 06:31:50|20103.98|20023.98|20101.31|20021.31|20104.96|20024.96|20101.31|20021.31|10
1739169120000|2025-02-10 06:32:00|20101.13|20021.13|20101.85|20021.85|20102.21|20022.21|20101|20021|10
1739169130000|2025-02-10 06:32:10|20101.95|20021.95|20099.82|20019.82|20101.95|20021.95|20099.82|20019.82|9
1739169140000|2025-02-10 06:32:20|20099.9|20019.9|20099.52|20019.52|20099.9|20019.9|20099.2|20019.2|10
1739169150000|2025-02-10 06:32:30|20099.94|20019.94|20099.48|20019.48|20099.96|20019.96|20099.35|20019.35|9
1739169160000|2025-02-10 06:32:40|20099.53|20019.53|20099.31|20019.31|20100.03|20020.03|20099.31|20019.31|8
1739169170000|2025-02-10 06:32:50|20099.25|20019.25|20094.95|20014.95|20099.25|20019.25|20094.89|20014.89|9
1739169180000|2025-02-10 06:33:00|20095.43|20015.43|20098.59|20018.59|20098.59|20018.59|20095.43|20015.43|10
1739169190000|2025-02-10 06:33:10|20098.55|20018.55|20108.13|20028.13|20108.13|20028.13|20098.55|20018.55|10
1739169200000|2025-02-10 06:33:20|20108.95|20028.95|20113.3|20033.3|20113.3|20033.3|20108.95|20028.95|10
1739169210000|2025-02-10 06:33:30|20113.33|20033.33|20118.83|20038.83|20119.08|20039.08|20113.33|20033.33|10
1739169220000|2025-02-10 06:33:40|20118.88|20038.88|20119.41|20039.41|20119.41|20039.41|20117.92|20037.92|10
1739169230000|2025-02-10 06:33:50|20119.62|20039.62|20121.4|20041.4|20121.56|20041.56|20119.62|20039.62|10
1739169240000|2025-02-10 06:34:00|20121.37|20041.37|20124.27|20044.27|20126.73|20046.73|20121.37|20041.37|10
1739169250000|2025-02-10 06:34:10|20123.89|20043.89|20124.78|20044.78|20124.78|20044.78|20123.88|20043.88|10
1739169260000|2025-02-10 06:34:20|20123.54|20043.54|20121|20041|20123.79|20043.79|20121|20041|10
1739169270000|2025-02-10 06:34:30|20120.93|20040.93|20120.07|20040.07|20120.93|20040.93|20120.06|20040.06|10
1739169280000|2025-02-10 06:34:40|20120|20040|20117.87|20037.87|20120|20040|20117.87|20037.87|9
1739169290000|2025-02-10 06:34:50|20117.9|20037.9|20121.88|20041.88|20121.88|20041.88|20117.9|20037.9|10
1739169300000|2025-02-10 06:35:00|20122.07|20042.07|20125.76|20045.76|20125.76|20045.76|20122.07|20042.07|10
1739169310000|2025-02-10 06:35:10|20126.53|20046.53|20127.61|20047.61|20127.61|20047.61|20126.53|20046.53|10
1739169320000|2025-02-10 06:35:20|20127.46|20047.46|20130.55|20050.55|20130.58|20050.58|20127.46|20047.46|10
1739169330000|2025-02-10 06:35:30|20130.48|20050.48|20130.73|20050.73|20131.28|20051.28|20130.48|20050.48|10
1739169340000|2025-02-10 06:35:40|20130.78|20050.78|20129.9|20049.9|20130.89|20050.89|20129.9|20049.9|9
1739169350000|2025-02-10 06:35:50|20129.69|20049.69|20127.95|20047.95|20129.69|20049.69|20127.95|20047.95|9
1739169360000|2025-02-10 06:36:00|20127.94|20047.94|20128.42|20048.42|20128.69|20048.69|20127.93|20047.93|10
1739169370000|2025-02-10 06:36:10|20128.94|20048.94|20129.97|20049.97|20130.47|20050.47|20128.94|20048.94|10
1739169380000|2025-02-10 06:36:20|20129.56|20049.56|20128.94|20048.94|20129.56|20049.56|20128.92|20048.92|10
1739169390000|2025-02-10 06:36:30|20129.02|20049.02|20131.15|20051.15|20131.15|20051.15|20128.81|20048.81|7
1739169400000|2025-02-10 06:36:40|20131.54|20051.54|20131.59|20051.59|20131.88|20051.88|20131.46|20051.46|10
1739169410000|2025-02-10 06:36:50|20131.6|20051.6|20131.45|20051.45|20131.6|20051.6|20131.24|20051.24|9
1739169420000|2025-02-10 06:37:00|20131.47|20051.47|20131.77|20051.77|20131.77|20051.77|20130.65|20050.65|10
1739169430000|2025-02-10 06:37:10|20131.85|20051.85|20140.2|20060.2|20140.32|20060.32|20131.85|20051.85|10
1739169440000|2025-02-10 06:37:20|20140.29|20060.29|20144.45|20064.45|20144.45|20064.45|20140.29|20060.29|9
1739169450000|2025-02-10 06:37:30|20144.57|20064.57|20143.51|20063.51|20144.7|20064.7|20143.48|20063.48|10
1739169460000|2025-02-10 06:37:40|20143.08|20063.08|20140.12|20060.12|20143.08|20063.08|20139.96|20059.96|9
1739169470000|2025-02-10 06:37:50|20140.09|20060.09|20140.06|20060.06|20140.09|20060.09|20139.99|20059.99|9
1739169480000|2025-02-10 06:38:00|20139.87|20059.87|20139.86|20059.86|20140.06|20060.06|20139.59|20059.59|9
1739169490000|2025-02-10 06:38:10|20139.82|20059.82|20133.25|20053.25|20139.96|20059.96|20133.25|20053.25|9
1739169500000|2025-02-10 06:38:20|20133.23|20053.23|20129.49|20049.49|20133.28|20053.28|20129.49|20049.49|10
1739169510000|2025-02-10 06:38:30|20129.4|20049.4|20131.54|20051.54|20131.62|20051.62|20129.26|20049.26|10
1739169520000|2025-02-10 06:38:40|20131.33|20051.33|20130.35|20050.35|20131.33|20051.33|20129.51|20049.51|10
1739169530000|2025-02-10 06:38:50|20130.6|20050.6|20128.5|20048.5|20130.74|20050.74|20128.5|20048.5|9
1739169540000|2025-02-10 06:39:00|20128.53|20048.53|20127.8|20047.8|20128.59|20048.59|20127.8|20047.8|9
1739169550000|2025-02-10 06:39:10|20127.83|20047.83|20124.91|20044.91|20127.93|20047.93|20124.91|20044.91|10
1739169560000|2025-02-10 06:39:20|20124.7|20044.7|20123.41|20043.41|20124.78|20044.78|20123.41|20043.41|9
1739169570000|2025-02-10 06:39:30|20123.4|20043.4|20122.7|20042.7|20123.4|20043.4|20122.7|20042.7|10
1739169580000|2025-02-10 06:39:40|20122.54|20042.54|20122.49|20042.49|20124.98|20044.98|20122.49|20042.49|10
1739169590000|2025-02-10 06:39:50|20122.11|20042.11|20121.53|20041.53|20122.11|20042.11|20121.53|20041.53|8
1739169600000|2025-02-10 06:40:00|20121.49|20041.49|20115.29|20035.29|20121.49|20041.49|20115.29|20035.29|10
1739169610000|2025-02-10 06:40:10|20114.13|20034.13|20113.2|20033.2|20114.43|20034.43|20112.7|20032.7|10
1739169620000|2025-02-10 06:40:20|20113.3|20033.3|20114.92|20034.92|20114.92|20034.92|20113.3|20033.3|10
1739169630000|2025-02-10 06:40:30|20114.56|20034.56|20110.98|20030.98|20114.56|20034.56|20110.98|20030.98|10
1739169640000|2025-02-10 06:40:40|20111.22|20031.22|20111.87|20031.87|20112.03|20032.03|20111.15|20031.15|9
1739169650000|2025-02-10 06:40:50|20111.08|20031.08|20105.99|20025.99|20111.08|20031.08|20105.96|20025.96|10
1739169660000|2025-02-10 06:41:00|20105.03|20025.03|20101.68|20021.68|20105.03|20025.03|20101.68|20021.68|10
1739169670000|2025-02-10 06:41:10|20101|20021|20100.57|20020.57|20101|20021|20100.45|20020.45|9
1739169680000|2025-02-10 06:41:20|20100.54|20020.54|20096.48|20016.48|20100.54|20020.54|20096.48|20016.48|10
1739169690000|2025-02-10 06:41:30|20096.4|20016.4|20095.15|20015.15|20096.4|20016.4|20094.79|20014.79|10
1739169700000|2025-02-10 06:41:40|20095.16|20015.16|20095.52|20015.52|20095.96|20015.96|20095.16|20015.16|10
1739169710000|2025-02-10 06:41:50|20095.42|20015.42|20097.58|20017.58|20097.58|20017.58|20094.9|20014.9|10
1739169720000|2025-02-10 06:42:00|20097.76|20017.76|20100.49|20020.49|20100.85|20020.85|20097.76|20017.76|10
1739169730000|2025-02-10 06:42:10|20100.28|20020.28|20104.22|20024.22|20104.25|20024.25|20100.28|20020.28|10
1739169740000|2025-02-10 06:42:20|20104.25|20024.25|20105.89|20025.89|20105.89|20025.89|20104.25|20024.25|9
1739169750000|2025-02-10 06:42:30|20106.1|20026.1|20108.84|20028.84|20109.49|20029.49|20106.1|20026.1|10
1739169760000|2025-02-10 06:42:40|20108.81|20028.81|20108.61|20028.61|20109.21|20029.21|20108.61|20028.61|10
1739169770000|2025-02-10 06:42:50|20108.49|20028.49|20107.26|20027.26|20108.57|20028.57|20107.26|20027.26|10
1739169780000|2025-02-10 06:43:00|20106.92|20026.92|20109.85|20029.85|20109.95|20029.95|20106.92|20026.92|10
1739169790000|2025-02-10 06:43:10|20114.77|20034.77|20115.26|20035.26|20115.53|20035.53|20114.63|20034.63|10
1739169800000|2025-02-10 06:43:20|20115.25|20035.25|20117.56|20037.56|20117.56|20037.56|20115.25|20035.25|10
1739169810000|2025-02-10 06:43:30|20117.61|20037.61|20122.55|20042.55|20122.7|20042.7|20117.61|20037.61|10
1739169820000|2025-02-10 06:43:40|20121.97|20041.97|20121.47|20041.47|20121.97|20041.97|20121.33|20041.33|8
1739169830000|2025-02-10 06:43:50|20121.46|20041.46|20121.93|20041.93|20121.93|20041.93|20121.37|20041.37|7
1739169840000|2025-02-10 06:44:00|20122.04|20042.04|20123.8|20043.8|20123.8|20043.8|20122.04|20042.04|9
1739169850000|2025-02-10 06:44:10|20124.39|20044.39|20124.59|20044.59|20124.76|20044.76|20124.39|20044.39|10
1739169860000|2025-02-10 06:44:20|20124.55|20044.55|20126.42|20046.42|20127|20047|20124.55|20044.55|8
1739169870000|2025-02-10 06:44:30|20126.41|20046.41|20124.16|20044.16|20126.41|20046.41|20124.16|20044.16|10
1739169880000|2025-02-10 06:44:40|20123.95|20043.95|20122.48|20042.48|20124.11|20044.11|20122.48|20042.48|9
1739169890000|2025-02-10 06:44:50|20122|20042|20117.3|20037.3|20122|20042|20117.3|20037.3|10
1739169900000|2025-02-10 06:45:00|20117.26|20037.26|20118.28|20038.28|20118.28|20038.28|20115.64|20035.64|10
1739169910000|2025-02-10 06:45:10|20118.53|20038.53|20119.8|20039.8|20119.99|20039.99|20118.53|20038.53|10
1739169920000|2025-02-10 06:45:20|20120.11|20040.11|20118.83|20038.83|20120.17|20040.17|20118.83|20038.83|10
1739169930000|2025-02-10 06:45:30|20118.71|20038.71|20119.28|20039.28|20119.28|20039.28|20118.71|20038.71|10
1739169940000|2025-02-10 06:45:40|20119.66|20039.66|20120|20040|20120.11|20040.11|20119.66|20039.66|9
1739169950000|2025-02-10 06:45:50|20120.27|20040.27|20126.54|20046.54|20126.54|20046.54|20120.27|20040.27|10
1739169960000|2025-02-10 06:46:00|20126.9|20046.9|20129.03|20049.03|20129.03|20049.03|20126.85|20046.85|10
1739169970000|2025-02-10 06:46:10|20129.01|20049.01|20127.49|20047.49|20129.02|20049.02|20127.07|20047.07|9
1739169980000|2025-02-10 06:46:20|20127.74|20047.74|20128.85|20048.85|20129.2|20049.2|20127.74|20047.74|10
1739169990000|2025-02-10 06:46:30|20129.27|20049.27|20128.44|20048.44|20129.27|20049.27|20128.42|20048.42|10
1739170000000|2025-02-10 06:46:40|20128.46|20048.46|20127.91|20047.91|20128.67|20048.67|20127.91|20047.91|10
1739170010000|2025-02-10 06:46:50|20127.58|20047.58|20126.98|20046.98|20127.58|20047.58|20126.98|20046.98|10
1739170020000|2025-02-10 06:47:00|20126.67|20046.67|20125.94|20045.94|20126.67|20046.67|20125.31|20045.31|10
1739170030000|2025-02-10 06:47:10|20125.57|20045.57|20125.05|20045.05|20125.57|20045.57|20124.58|20044.58|10
1739170040000|2025-02-10 06:47:20|20125.24|20045.24|20126.85|20046.85|20126.85|20046.85|20124.9|20044.9|10
1739170050000|2025-02-10 06:47:30|20128.59|20048.59|20131.48|20051.48|20131.48|20051.48|20128.59|20048.59|9
1739170060000|2025-02-10 06:47:40|20133.32|20053.32|20136.73|20056.73|20138.01|20058.01|20133.32|20053.32|10
1739170070000|2025-02-10 06:47:50|20136.63|20056.63|20134.59|20054.59|20136.85|20056.85|20134.59|20054.59|10
1739170080000|2025-02-10 06:48:00|20134.11|20054.11|20130.77|20050.77|20134.11|20054.11|20130.77|20050.77|10
1739170090000|2025-02-10 06:48:10|20130.74|20050.74|20123.04|20043.04|20130.74|20050.74|20123|20043|10
1739170100000|2025-02-10 06:48:20|20122.96|20042.96|20122.52|20042.52|20123.49|20043.49|20122.52|20042.52|9
1739170110000|2025-02-10 06:48:30|20122.78|20042.78|20121.67|20041.67|20122.78|20042.78|20121.26|20041.26|9
1739170120000|2025-02-10 06:48:40|20121.7|20041.7|20120.46|20040.46|20121.78|20041.78|20120.46|20040.46|8
1739170130000|2025-02-10 06:48:50|20120.58|20040.58|20122.26|20042.26|20122.26|20042.26|20120.51|20040.51|10
1739170140000|2025-02-10 06:49:00|20122.9|20042.9|20124.27|20044.27|20125.19|20045.19|20122.9|20042.9|10
1739170150000|2025-02-10 06:49:10|20125.25|20045.25|20124.33|20044.33|20125.43|20045.43|20124.33|20044.33|10
1739170160000|2025-02-10 06:49:20|20124.18|20044.18|20122.26|20042.26|20124.18|20044.18|20122.26|20042.26|10
1739170170000|2025-02-10 06:49:30|20122.25|20042.25|20122.79|20042.79|20122.79|20042.79|20122.2|20042.2|10
1739170180000|2025-02-10 06:49:40|20122.8|20042.8|20124.07|20044.07|20124.66|20044.66|20122.73|20042.73|10
1739170190000|2025-02-10 06:49:50|20124.03|20044.03|20123.84|20043.84|20124.66|20044.66|20123.77|20043.77|10
1739170200000|2025-02-10 06:50:00|20123.72|20043.72|20125.74|20045.74|20125.74|20045.74|20123.67|20043.67|10
1739170210000|2025-02-10 06:50:10|20127.22|20047.22|20129.2|20049.2|20129.2|20049.2|20127.22|20047.22|10
1739170220000|2025-02-10 06:50:20|20129.22|20049.22|20130.85|20050.85|20130.85|20050.85|20129.22|20049.22|10
1739170230000|2025-02-10 06:50:30|20131.51|20051.51|20133.36|20053.36|20133.36|20053.36|20131.51|20051.51|10
1739170240000|2025-02-10 06:50:40|20133.82|20053.82|20133.53|20053.53|20135.8|20055.8|20133.53|20053.53|10
1739170250000|2025-02-10 06:50:50|20132.91|20052.91|20132.32|20052.32|20132.91|20052.91|20132.06|20052.06|9
1739170260000|2025-02-10 06:51:00|20132.47|20052.47|20133.92|20053.92|20134.16|20054.16|20132.47|20052.47|10
1739170270000|2025-02-10 06:51:10|20134.11|20054.11|20135.56|20055.56|20135.98|20055.98|20134.11|20054.11|9
1739170280000|2025-02-10 06:51:20|20135.43|20055.43|20135.13|20055.13|20135.92|20055.92|20134.43|20054.43|9
1739170290000|2025-02-10 06:51:30|20135.85|20055.85|20137.29|20057.29|20137.43|20057.43|20135.85|20055.85|8
1739170300000|2025-02-10 06:51:40|20137.3|20057.3|20135.95|20055.95|20137.48|20057.48|20135.95|20055.95|10
1739170310000|2025-02-10 06:51:50|20135.94|20055.94|20135.03|20055.03|20135.94|20055.94|20135.03|20055.03|9
1739170320000|2025-02-10 06:52:00|20134.88|20054.88|20133.95|20053.95|20134.88|20054.88|20133.95|20053.95|10
1739170330000|2025-02-10 06:52:10|20134.34|20054.34|20135.25|20055.25|20135.25|20055.25|20134.27|20054.27|8
1739170340000|2025-02-10 06:52:20|20135.32|20055.32|20134.51|20054.51|20135.68|20055.68|20134.38|20054.38|9
1739170350000|2025-02-10 06:52:30|20134.12|20054.12|20131.75|20051.75|20134.12|20054.12|20131.75|20051.75|10
1739170360000|2025-02-10 06:52:40|20130.76|20050.76|20131.11|20051.11|20131.11|20051.11|20129.27|20049.27|10
1739170370000|2025-02-10 06:52:50|20131.34|20051.34|20132.45|20052.45|20132.45|20052.45|20131.34|20051.34|10
1739170380000|2025-02-10 06:53:00|20132.49|20052.49|20132.95|20052.95|20132.95|20052.95|20132.49|20052.49|8
1739170390000|2025-02-10 06:53:10|20132.75|20052.75|20129.75|20049.75|20133.23|20053.23|20129.75|20049.75|10
1739170400000|2025-02-10 06:53:20|20129.51|20049.51|20128.55|20048.55|20129.51|20049.51|20128.55|20048.55|9
1739170410000|2025-02-10 06:53:30|20128.44|20048.44|20133.97|20053.97|20133.97|20053.97|20128.43|20048.43|10
1739170420000|2025-02-10 06:53:40|20134.21|20054.21|20137.19|20057.19|20137.19|20057.19|20134.21|20054.21|10
1739170430000|2025-02-10 06:53:50|20137.25|20057.25|20136.55|20056.55|20137.28|20057.28|20136.55|20056.55|10
1739170440000|2025-02-10 06:54:00|20136.77|20056.77|20136.71|20056.71|20136.87|20056.87|20136.71|20056.71|10
1739170450000|2025-02-10 06:54:10|20136.74|20056.74|20137.78|20057.78|20138.18|20058.18|20136.72|20056.72|8
1739170460000|2025-02-10 06:54:20|20137.74|20057.74|20137.91|20057.91|20137.91|20057.91|20137.57|20057.57|8
1739170470000|2025-02-10 06:54:30|20138.03|20058.03|20139.43|20059.43|20139.43|20059.43|20137.97|20057.97|10
1739170480000|2025-02-10 06:54:40|20139.4|20059.4|20144.49|20064.49|20144.49|20064.49|20139.4|20059.4|10
1739170490000|2025-02-10 06:54:50|20144.76|20064.76|20145.35|20065.35|20145.35|20065.35|20144.68|20064.68|10
1739170500000|2025-02-10 06:55:00|20145.89|20065.89|20146.34|20066.34|20146.5|20066.5|20145.81|20065.81|10
1739170510000|2025-02-10 06:55:10|20146.33|20066.33|20144.91|20064.91|20146.65|20066.65|20144.91|20064.91|8
1739170520000|2025-02-10 06:55:20|20144.58|20064.58|20138.84|20058.84|20144.58|20064.58|20138.84|20058.84|10
1739170530000|2025-02-10 06:55:30|20138.83|20058.83|20137.15|20057.15|20138.83|20058.83|20137.15|20057.15|10
1739170540000|2025-02-10 06:55:40|20135.8|20055.8|20135.01|20055.01|20135.8|20055.8|20135.01|20055.01|10
1739170550000|2025-02-10 06:55:50|20134.95|20054.95|20135.95|20055.95|20135.95|20055.95|20134.75|20054.75|9
1739170560000|2025-02-10 06:56:00|20136.12|20056.12|20141.93|20061.93|20141.93|20061.93|20136.12|20056.12|10
1739170570000|2025-02-10 06:56:10|20142.89|20062.89|20147.06|20067.06|20147.06|20067.06|20142.89|20062.89|9
1739170580000|2025-02-10 06:56:20|20146.92|20066.92|20145.89|20065.89|20147.02|20067.02|20145.89|20065.89|10
1739170590000|2025-02-10 06:56:30|20145.06|20065.06|20136.06|20056.06|20145.06|20065.06|20136.06|20056.06|10
1739170600000|2025-02-10 06:56:40|20135.83|20055.83|20132.93|20052.93|20135.83|20055.83|20132.93|20052.93|10
1739170610000|2025-02-10 06:56:50|20132.81|20052.81|20130.97|20050.97|20132.81|20052.81|20130.93|20050.93|9
1739170620000|2025-02-10 06:57:00|20131.01|20051.01|20128.58|20048.58|20131.02|20051.02|20128.58|20048.58|9
1739170630000|2025-02-10 06:57:10|20128.62|20048.62|20131.47|20051.47|20131.47|20051.47|20128.62|20048.62|9
1739170640000|2025-02-10 06:57:20|20131.53|20051.53|20132.36|20052.36|20132.36|20052.36|20131.53|20051.53|9
1739170650000|2025-02-10 06:57:30|20132.35|20052.35|20133.63|20053.63|20133.63|20053.63|20132.35|20052.35|8
1739170660000|2025-02-10 06:57:40|20134.75|20054.75|20135.64|20055.64|20135.74|20055.74|20134.75|20054.75|10
1739170670000|2025-02-10 06:57:50|20135.66|20055.66|20135.94|20055.94|20135.94|20055.94|20135.59|20055.59|9
1739170680000|2025-02-10 06:58:00|20136.75|20056.75|20140.07|20060.07|20140.07|20060.07|20136.75|20056.75|9
1739170690000|2025-02-10 06:58:10|20140.3|20060.3|20140.56|20060.56|20141.81|20061.81|20140.3|20060.3|10
1739170700000|2025-02-10 06:58:20|20140.53|20060.53|20139.65|20059.65|20140.53|20060.53|20139.37|20059.37|10
1739170710000|2025-02-10 06:58:30|20139.91|20059.91|20140.31|20060.31|20140.31|20060.31|20139.79|20059.79|10
1739170720000|2025-02-10 06:58:40|20140.32|20060.32|20138.9|20058.9|20140.32|20060.32|20138.9|20058.9|10
1739170730000|2025-02-10 06:58:50|20138.89|20058.89|20143.13|20063.13|20143.13|20063.13|20138.89|20058.89|10
1739170740000|2025-02-10 06:59:00|20143.89|20063.89|20144.6|20064.6|20145.15|20065.15|20143.89|20063.89|10
1739170750000|2025-02-10 06:59:10|20144.66|20064.66|20143.15|20063.15|20145.44|20065.44|20142.81|20062.81|10
1739170760000|2025-02-10 06:59:20|20143.43|20063.43|20141.8|20061.8|20143.87|20063.87|20141.8|20061.8|10
1739170770000|2025-02-10 06:59:30|20141.49|20061.49|20143.03|20063.03|20143.03|20063.03|20141.49|20061.49|10
1739170780000|2025-02-10 06:59:40|20142.79|20062.79|20142.85|20062.85|20142.85|20062.85|20142.55|20062.55|10
1739170790000|2025-02-10 06:59:50|20143.39|20063.39|20148.22|20068.22|20148.22|20068.22|20143.39|20063.39|10
1739170800000|2025-02-10 07:00:00|20148.84|20068.84|20153.97|20073.97|20153.97|20073.97|20148.84|20068.84|10
1739170810000|2025-02-10 07:00:10|20154.1|20074.1|20155.66|20075.66|20155.66|20075.66|20152.61|20072.61|10
1739170820000|2025-02-10 07:00:20|20155.77|20075.77|20160.83|20080.83|20160.83|20080.83|20155.77|20075.77|10
1739170830000|2025-02-10 07:00:30|20161.42|20081.42|20162.71|20082.71|20162.71|20082.71|20161.42|20081.42|10
1739170840000|2025-02-10 07:00:40|20162.48|20082.48|20162.25|20082.25|20162.48|20082.48|20161.19|20081.19|10
1739170850000|2025-02-10 07:00:50|20162.9|20082.9|20161.91|20081.91|20162.9|20082.9|20161.74|20081.74|10
1739170860000|2025-02-10 07:01:00|20162.13|20082.13|20164.16|20084.16|20164.28|20084.28|20162.13|20082.13|10
1739170870000|2025-02-10 07:01:10|20163.87|20083.87|20168.54|20088.54|20168.54|20088.54|20163.87|20083.87|10
1739170880000|2025-02-10 07:01:20|20169.41|20089.41|20169.84|20089.84|20170.15|20090.15|20168.87|20088.87|10
1739170890000|2025-02-10 07:01:30|20170.07|20090.07|20168.26|20088.26|20171.07|20091.07|20168.19|20088.19|10
1739170900000|2025-02-10 07:01:40|20168.53|20088.53|20169.79|20089.79|20169.79|20089.79|20168.53|20088.53|10
1739170910000|2025-02-10 07:01:50|20169.84|20089.84|20181.43|20101.43|20181.43|20101.43|20169.44|20089.44|10
1739170920000|2025-02-10 07:02:00|20181.7|20101.7|20183.96|20103.96|20183.96|20103.96|20181.7|20101.7|10
1739170930000|2025-02-10 07:02:10|20187.27|20107.27|20192.69|20112.69|20192.69|20112.69|20187.27|20107.27|10
1739170940000|2025-02-10 07:02:20|20193.61|20113.61|20197.83|20117.83|20199.82|20119.82|20193.61|20113.61|9
1739170950000|2025-02-10 07:02:30|20197.72|20117.72|20197.93|20117.93|20198.02|20118.02|20197.15|20117.15|10
1739170960000|2025-02-10 07:02:40|20198.01|20118.01|20196.47|20116.47|20198.01|20118.01|20196.47|20116.47|10
1739170970000|2025-02-10 07:02:50|20196.39|20116.39|20195.95|20115.95|20196.48|20116.48|20195.95|20115.95|9
1739170980000|2025-02-10 07:03:00|20195.82|20115.82|20195.08|20115.08|20195.82|20115.82|20195.04|20115.04|9
1739170990000|2025-02-10 07:03:10|20195.07|20115.07|20196.89|20116.89|20196.89|20116.89|20195.07|20115.07|10
1739171000000|2025-02-10 07:03:20|20197|20117|20198.79|20118.79|20198.79|20118.79|20196.68|20116.68|10
1739171010000|2025-02-10 07:03:30|20198.92|20118.92|20199.96|20119.96|20200.86|20120.86|20198.36|20118.36|10
1739171020000|2025-02-10 07:03:40|20199.97|20119.97|20198.16|20118.16|20199.97|20119.97|20198.16|20118.16|10
1739171030000|2025-02-10 07:03:50|20198.12|20118.12|20189.79|20109.79|20198.12|20118.12|20178.08|20098.08|10
1739171040000|2025-02-10 07:04:00|20189.77|20109.77|20190.41|20110.41|20190.41|20110.41|20189.11|20109.11|9
1739171050000|2025-02-10 07:04:10|20190.54|20110.54|20194.16|20114.16|20194.16|20114.16|20190.54|20110.54|10
1739171060000|2025-02-10 07:04:20|20194.67|20114.67|20196.53|20116.53|20196.6|20116.6|20194.67|20114.67|9
1739171070000|2025-02-10 07:04:30|20196.46|20116.46|20197.93|20117.93|20198.25|20118.25|20196.46|20116.46|10
1739171080000|2025-02-10 07:04:40|20197.99|20117.99|20200.12|20120.12|20200.12|20120.12|20197.99|20117.99|10
1739171090000|2025-02-10 07:04:50|20200.48|20120.48|20199.6|20119.6|20200.74|20120.74|20199.6|20119.6|10
1739171100000|2025-02-10 07:05:00|20199.46|20119.46|20204.2|20124.2|20204.2|20124.2|20198.95|20118.95|9
1739171110000|2025-02-10 07:05:10|20205.32|20125.32|20208.87|20128.87|20208.87|20128.87|20205.32|20125.32|10
1739171120000|2025-02-10 07:05:20|20208.66|20128.66|20204.33|20124.33|20209.06|20129.06|20204.33|20124.33|10
1739171130000|2025-02-10 07:05:30|20204.41|20124.41|20200.52|20120.52|20204.41|20124.41|20200.52|20120.52|10
1739171140000|2025-02-10 07:05:40|20199.86|20119.86|20194.2|20114.2|20199.86|20119.86|20194.2|20114.2|10
1739171150000|2025-02-10 07:05:50|20194.17|20114.17|20192.67|20112.67|20194.26|20114.26|20192.46|20112.46|9
1739171160000|2025-02-10 07:06:00|20192.6|20112.6|20191.3|20111.3|20192.6|20112.6|20190.62|20110.62|10
1739171170000|2025-02-10 07:06:10|20192.07|20112.07|20190.46|20110.46|20192.48|20112.48|20190.46|20110.46|10
1739171180000|2025-02-10 07:06:20|20190.27|20110.27|20190.04|20110.04|20190.38|20110.38|20188.69|20108.69|10
1739171190000|2025-02-10 07:06:30|20190.26|20110.26|20191.25|20111.25|20193.12|20113.12|20190.26|20110.26|10
1739171200000|2025-02-10 07:06:40|20191.3|20111.3|20194.9|20114.9|20194.99|20114.99|20191.3|20111.3|10
1739171210000|2025-02-10 07:06:50|20195.17|20115.17|20195|20115|20195.36|20115.36|20194.99|20114.99|9
1739171220000|2025-02-10 07:07:00|20194.99|20114.99|20194.04|20114.04|20194.99|20114.99|20194.04|20114.04|10
1739171230000|2025-02-10 07:07:10|20193.98|20113.98|20195.68|20115.68|20195.68|20115.68|20193.83|20113.83|9
1739171240000|2025-02-10 07:07:20|20195.69|20115.69|20194.9|20114.9|20195.69|20115.69|20194.67|20114.67|10
1739171250000|2025-02-10 07:07:30|20194.54|20114.54|20194.81|20114.81|20194.82|20114.82|20194.54|20114.54|8
1739171260000|2025-02-10 07:07:40|20194.52|20114.52|20195.12|20115.12|20195.12|20115.12|20194.37|20114.37|9
1739171270000|2025-02-10 07:07:50|20195.18|20115.18|20196.72|20116.72|20196.72|20116.72|20195.18|20115.18|9
1739171280000|2025-02-10 07:08:00|20196.8|20116.8|20197.64|20117.64|20197.64|20117.64|20196.8|20116.8|10
1739171290000|2025-02-10 07:08:10|20197.74|20117.74|20198.72|20118.72|20198.88|20118.88|20197.74|20117.74|10
1739171300000|2025-02-10 07:08:20|20198.69|20118.69|20198.19|20118.19|20198.86|20118.86|20198.19|20118.19|9
1739171310000|2025-02-10 07:08:30|20198.16|20118.16|20198.16|20118.16|20198.29|20118.29|20198.16|20118.16|8
1739171320000|2025-02-10 07:08:40|20198.22|20118.22|20197.95|20117.95|20198.22|20118.22|20197.35|20117.35|9
1739171330000|2025-02-10 07:08:50|20197.97|20117.97|20197.54|20117.54|20197.97|20117.97|20197.54|20117.54|9
1739171340000|2025-02-10 07:09:00|20197.09|20117.09|20194.21|20114.21|20197.09|20117.09|20194.21|20114.21|10
1739171350000|2025-02-10 07:09:10|20194.12|20114.12|20196.01|20116.01|20196.01|20116.01|20194.12|20114.12|10
1739171360000|2025-02-10 07:09:20|20195.66|20115.66|20192.52|20112.52|20195.66|20115.66|20192.52|20112.52|10
1739171370000|2025-02-10 07:09:30|20192.13|20112.13|20191.5|20111.5|20192.13|20112.13|20191.5|20111.5|10
1739171380000|2025-02-10 07:09:40|20191.44|20111.44|20191.78|20111.78|20192.38|20112.38|20191.28|20111.28|10
1739171390000|2025-02-10 07:09:50|20188.14|20108.14|20185.64|20105.64|20188.14|20108.14|20185.18|20105.18|10
1739171400000|2025-02-10 07:10:00|20185.26|20105.26|20183.56|20103.56|20185.28|20105.28|20183.56|20103.56|9
1739171410000|2025-02-10 07:10:10|20183.71|20103.71|20181.55|20101.55|20183.71|20103.71|20181.55|20101.55|10
1739171420000|2025-02-10 07:10:20|20181.46|20101.46|20180.53|20100.53|20183.17|20103.17|20180.53|20100.53|10
1739171430000|2025-02-10 07:10:30|20180.3|20100.3|20180.05|20100.05|20180.46|20100.46|20180.05|20100.05|9
1739171440000|2025-02-10 07:10:40|20179.82|20099.82|20179.19|20099.19|20179.82|20099.82|20179.19|20099.19|10
1739171450000|2025-02-10 07:10:50|20179.03|20099.03|20178.68|20098.68|20179.65|20099.65|20178.68|20098.68|10
1739171460000|2025-02-10 07:11:00|20178.1|20098.1|20174.38|20094.38|20178.13|20098.13|20174.38|20094.38|10
1739171470000|2025-02-10 07:11:10|20174.26|20094.26|20172.61|20092.61|20174.26|20094.26|20172.61|20092.61|9
1739171480000|2025-02-10 07:11:20|20172.38|20092.38|20172.16|20092.16|20172.38|20092.38|20172.03|20092.03|10
1739171490000|2025-02-10 07:11:30|20172.22|20092.22|20172.41|20092.41|20172.55|20092.55|20172.22|20092.22|7
1739171500000|2025-02-10 07:11:40|20172.34|20092.34|20172.96|20092.96|20173.33|20093.33|20172.34|20092.34|10
1739171510000|2025-02-10 07:11:50|20172.93|20092.93|20172.9|20092.9|20173.6|20093.6|20172.9|20092.9|10
1739171520000|2025-02-10 07:12:00|20172.91|20092.91|20173.38|20093.38|20173.45|20093.45|20172.9|20092.9|9
1739171530000|2025-02-10 07:12:10|20173.21|20093.21|20171.93|20091.93|20173.21|20093.21|20171.93|20091.93|10
1739171540000|2025-02-10 07:12:20|20171.49|20091.49|20170.81|20090.81|20171.51|20091.51|20170.81|20090.81|10
1739171550000|2025-02-10 07:12:30|20170.83|20090.83|20169.82|20089.82|20171.1|20091.1|20169.82|20089.82|10
1739171560000|2025-02-10 07:12:40|20169.95|20089.95|20170.2|20090.2|20170.25|20090.25|20169.95|20089.95|10
1739171570000|2025-02-10 07:12:50|20170.21|20090.21|20170.51|20090.51|20170.51|20090.51|20170.11|20090.11|9
1739171580000|2025-02-10 07:13:00|20170.7|20090.7|20170.16|20090.16|20170.71|20090.71|20170.16|20090.16|10
1739171590000|2025-02-10 07:13:10|20170.14|20090.14|20172.25|20092.25|20172.34|20092.34|20170.08|20090.08|10
1739171600000|2025-02-10 07:13:20|20172.15|20092.15|20172.83|20092.83|20172.83|20092.83|20172.15|20092.15|8
1739171610000|2025-02-10 07:13:30|20172.86|20092.86|20171.48|20091.48|20172.88|20092.88|20171.48|20091.48|9
1739171620000|2025-02-10 07:13:40|20171.09|20091.09|20167.39|20087.39|20171.09|20091.09|20167.39|20087.39|10
1739171630000|2025-02-10 07:13:50|20167.29|20087.29|20167.87|20087.87|20168.11|20088.11|20166.46|20086.46|10
1739171640000|2025-02-10 07:14:00|20167.83|20087.83|20166.87|20086.87|20167.83|20087.83|20166.87|20086.87|10
1739171650000|2025-02-10 07:14:10|20166.92|20086.92|20168.08|20088.08|20168.25|20088.25|20166.92|20086.92|10
1739171660000|2025-02-10 07:14:20|20167.94|20087.94|20168.19|20088.19|20168.19|20088.19|20167.39|20087.39|10
1739171670000|2025-02-10 07:14:30|20168.27|20088.27|20167.64|20087.64|20168.31|20088.31|20167.64|20087.64|10
1739171680000|2025-02-10 07:14:40|20167.5|20087.5|20166.76|20086.76|20167.5|20087.5|20166.75|20086.75|10
1739171690000|2025-02-10 07:14:50|20165.81|20085.81|20164.22|20084.22|20165.81|20085.81|20164.22|20084.22|10
1739171700000|2025-02-10 07:15:00|20164.21|20084.21|20162.3|20082.3|20164.21|20084.21|20162.3|20082.3|9
1739171710000|2025-02-10 07:15:10|20162|20082|20160.89|20080.89|20162|20082|20159.99|20079.99|10
1739171720000|2025-02-10 07:15:20|20160.56|20080.56|20158.62|20078.62|20160.62|20080.62|20158.62|20078.62|10
1739171730000|2025-02-10 07:15:30|20157.05|20077.05|20148.5|20068.5|20157.05|20077.05|20148.49|20068.49|10
1739171740000|2025-02-10 07:15:40|20149.39|20069.39|20149.36|20069.36|20149.77|20069.77|20148.5|20068.5|10
1739171750000|2025-02-10 07:15:50|20149.33|20069.33|20147.49|20067.49|20149.69|20069.69|20147.49|20067.49|10
1739171760000|2025-02-10 07:16:00|20147.21|20067.21|20146.77|20066.77|20147.21|20067.21|20146.22|20066.22|9
1739171770000|2025-02-10 07:16:10|20147.24|20067.24|20148.59|20068.59|20148.59|20068.59|20147.24|20067.24|10
1739171780000|2025-02-10 07:16:20|20148.67|20068.67|20151.15|20071.15|20151.15|20071.15|20148.67|20068.67|10
1739171790000|2025-02-10 07:16:30|20151.27|20071.27|20152.9|20072.9|20152.9|20072.9|20151.25|20071.25|10
1739171800000|2025-02-10 07:16:40|20153.45|20073.45|20155.23|20075.23|20155.23|20075.23|20153.45|20073.45|10
1739171810000|2025-02-10 07:16:50|20155.29|20075.29|20158.25|20078.25|20158.25|20078.25|20155.09|20075.09|10
1739171820000|2025-02-10 07:17:00|20159.22|20079.22|20161.26|20081.26|20161.26|20081.26|20159.22|20079.22|10
1739171830000|2025-02-10 07:17:10|20161.73|20081.73|20162.37|20082.37|20162.53|20082.53|20161.66|20081.66|10
1739171840000|2025-02-10 07:17:20|20162.42|20082.42|20162.31|20082.31|20163.15|20083.15|20162.31|20082.31|10
1739171850000|2025-02-10 07:17:30|20162.27|20082.27|20160.33|20080.33|20162.27|20082.27|20160.33|20080.33|10
1739171860000|2025-02-10 07:17:40|20160.19|20080.19|20158.87|20078.87|20160.19|20080.19|20158.87|20078.87|8
1739171870000|2025-02-10 07:17:50|20158.72|20078.72|20155.35|20075.35|20158.72|20078.72|20155.35|20075.35|9
1739171880000|2025-02-10 07:18:00|20155.28|20075.28|20151.47|20071.47|20155.28|20075.28|20151.47|20071.47|10
1739171890000|2025-02-10 07:18:10|20150.27|20070.27|20148.74|20068.74|20150.27|20070.27|20148.23|20068.23|10
1739171900000|2025-02-10 07:18:20|20149|20069|20150.06|20070.06|20150.06|20070.06|20148.65|20068.65|10
1739171910000|2025-02-10 07:18:30|20150.03|20070.03|20152.05|20072.05|20152.05|20072.05|20150.03|20070.03|8
1739171920000|2025-02-10 07:18:40|20152.33|20072.33|20154.93|20074.93|20154.93|20074.93|20152.33|20072.33|10
1739171930000|2025-02-10 07:18:50|20155.15|20075.15|20153.83|20073.83|20155.41|20075.41|20153.75|20073.75|10
1739171940000|2025-02-10 07:19:00|20153.85|20073.85|20152.19|20072.19|20153.88|20073.88|20152.09|20072.09|9
1739171950000|2025-02-10 07:19:10|20152.14|20072.14|20154.22|20074.22|20154.22|20074.22|20151.97|20071.97|10
1739171960000|2025-02-10 07:19:20|20154.87|20074.87|20155.28|20075.28|20155.28|20075.28|20154.87|20074.87|10
1739171970000|2025-02-10 07:19:30|20155.27|20075.27|20159.06|20079.06|20159.06|20079.06|20155.27|20075.27|10
1739171980000|2025-02-10 07:19:40|20159.24|20079.24|20160.13|20080.13|20160.17|20080.17|20159.24|20079.24|9
1739171990000|2025-02-10 07:19:50|20160.22|20080.22|20162.85|20082.85|20162.85|20082.85|20160.22|20080.22|9
1739172000000|2025-02-10 07:20:00|20163.13|20083.13|20164.21|20084.21|20164.21|20084.21|20163|20083|9
1739172010000|2025-02-10 07:20:10|20164.23|20084.23|20166.32|20086.32|20166.32|20086.32|20164.23|20084.23|10
1739172020000|2025-02-10 07:20:20|20166.46|20086.46|20166.56|20086.56|20166.69|20086.69|20165.89|20085.89|9
1739172030000|2025-02-10 07:20:30|20166.54|20086.54|20167.49|20087.49|20167.49|20087.49|20166.54|20086.54|10
1739172040000|2025-02-10 07:20:40|20167.82|20087.82|20170.3|20090.3|20171.16|20091.16|20167.82|20087.82|10
1739172050000|2025-02-10 07:20:50|20170.31|20090.31|20169.28|20089.28|20170.31|20090.31|20169.28|20089.28|10
1739172060000|2025-02-10 07:21:00|20169.2|20089.2|20170.6|20090.6|20170.6|20090.6|20168|20088|10
1739172070000|2025-02-10 07:21:10|20170.83|20090.83|20173.58|20093.58|20173.58|20093.58|20170.83|20090.83|10
1739172080000|2025-02-10 07:21:20|20173.44|20093.44|20172.65|20092.65|20173.94|20093.94|20172.65|20092.65|10
1739172090000|2025-02-10 07:21:30|20172.5|20092.5|20171.07|20091.07|20172.87|20092.87|20171.07|20091.07|10
1739172100000|2025-02-10 07:21:40|20171.14|20091.14|20170.32|20090.32|20171.79|20091.79|20170.32|20090.32|8
1739172110000|2025-02-10 07:21:50|20169.7|20089.7|20166.26|20086.26|20170.41|20090.41|20166.26|20086.26|10
1739172120000|2025-02-10 07:22:00|20166.05|20086.05|20159.86|20079.86|20166.05|20086.05|20159.86|20079.86|10
1739172130000|2025-02-10 07:22:10|20159.57|20079.57|20158.88|20078.88|20159.57|20079.57|20158.07|20078.07|10
1739172140000|2025-02-10 07:22:20|20157.57|20077.57|20160.42|20080.42|20160.82|20080.82|20157.46|20077.46|10
1739172150000|2025-02-10 07:22:30|20160.96|20080.96|20162.19|20082.19|20162.19|20082.19|20160.96|20080.96|10
1739172160000|2025-02-10 07:22:40|20162.79|20082.79|20162.59|20082.59|20162.93|20082.93|20162.59|20082.59|10
1739172170000|2025-02-10 07:22:50|20162.93|20082.93|20162.95|20082.95|20162.98|20082.98|20161.95|20081.95|10
1739172180000|2025-02-10 07:23:00|20162.85|20082.85|20164.01|20084.01|20164.01|20084.01|20160.99|20080.99|10
1739172190000|2025-02-10 07:23:10|20164.16|20084.16|20162.4|20082.4|20164.52|20084.52|20161.82|20081.82|10
1739172200000|2025-02-10 07:23:20|20162.59|20082.59|20162.44|20082.44|20162.63|20082.63|20162.26|20082.26|10
1739172210000|2025-02-10 07:23:30|20162.42|20082.42|20162.33|20082.33|20162.42|20082.42|20162.13|20082.13|10
1739172220000|2025-02-10 07:23:40|20162.35|20082.35|20160.19|20080.19|20162.36|20082.36|20160.19|20080.19|8
1739172230000|2025-02-10 07:23:50|20160.27|20080.27|20160.67|20080.67|20160.88|20080.88|20160.27|20080.27|10
1739172240000|2025-02-10 07:24:00|20160.73|20080.73|20163.81|20083.81|20165.54|20085.54|20160.67|20080.67|10
1739172250000|2025-02-10 07:24:10|20163.65|20083.65|20164.18|20084.18|20164.32|20084.32|20163.58|20083.58|10
1739172260000|2025-02-10 07:24:20|20164.8|20084.8|20165.17|20085.17|20165.37|20085.37|20164.8|20084.8|9
1739172270000|2025-02-10 07:24:30|20165.63|20085.63|20168.61|20088.61|20168.61|20088.61|20165.63|20085.63|10
1739172280000|2025-02-10 07:24:40|20168.82|20088.82|20168.8|20088.8|20169.05|20089.05|20168.8|20088.8|10
1739172290000|2025-02-10 07:24:50|20168.88|20088.88|20169.33|20089.33|20169.37|20089.37|20168.76|20088.76|10
1739172300000|2025-02-10 07:25:00|20169.34|20089.34|20168.5|20088.5|20169.37|20089.37|20168.5|20088.5|10
1739172310000|2025-02-10 07:25:10|20168.3|20088.3|20165.87|20085.87|20168.3|20088.3|20165.84|20085.84|10
1739172320000|2025-02-10 07:25:20|20165.63|20085.63|20163.47|20083.47|20165.63|20085.63|20163.15|20083.15|9
1739172330000|2025-02-10 07:25:30|20163.02|20083.02|20162.36|20082.36|20163.02|20083.02|20162.36|20082.36|10
1739172340000|2025-02-10 07:25:40|20162.61|20082.61|20161.64|20081.64|20162.61|20082.61|20161.47|20081.47|10
1739172350000|2025-02-10 07:25:50|20161.65|20081.65|20160.39|20080.39|20161.65|20081.65|20160.39|20080.39|9
1739172360000|2025-02-10 07:26:00|20159.9|20079.9|20157.43|20077.43|20159.9|20079.9|20157.43|20077.43|10
1739172370000|2025-02-10 07:26:10|20157.54|20077.54|20151.89|20071.89|20157.54|20077.54|20151.89|20071.89|10
1739172380000|2025-02-10 07:26:20|20151.84|20071.84|20151.63|20071.63|20151.86|20071.86|20151.56|20071.56|8
1739172390000|2025-02-10 07:26:30|20151.57|20071.57|20154.1|20074.1|20154.1|20074.1|20151.52|20071.52|10
1739172400000|2025-02-10 07:26:40|20154.16|20074.16|20155.3|20075.3|20155.87|20075.87|20154.16|20074.16|10
1739172410000|2025-02-10 07:26:50|20155.29|20075.29|20155.1|20075.1|20155.4|20075.4|20155.1|20075.1|10
1739172420000|2025-02-10 07:27:00|20155.09|20075.09|20154.23|20074.23|20155.09|20075.09|20154.23|20074.23|10
1739172430000|2025-02-10 07:27:10|20153.95|20073.95|20153.28|20073.28|20153.95|20073.95|20153.18|20073.18|9
1739172440000|2025-02-10 07:27:20|20153.11|20073.11|20152.5|20072.5|20153.11|20073.11|20152.33|20072.33|10
1739172450000|2025-02-10 07:27:30|20149.76|20069.76|20146.57|20066.57|20149.76|20069.76|20146.48|20066.48|10
1739172460000|2025-02-10 07:27:40|20146.35|20066.35|20144.09|20064.09|20148|20068|20143.46|20063.46|10
1739172470000|2025-02-10 07:27:50|20144.43|20064.43|20145.69|20065.69|20145.69|20065.69|20144.43|20064.43|9
1739172480000|2025-02-10 07:28:00|20145.94|20065.94|20147.28|20067.28|20147.68|20067.68|20145.72|20065.72|10
1739172490000|2025-02-10 07:28:10|20147.36|20067.36|20142.9|20062.9|20147.73|20067.73|20142.9|20062.9|10
1739172500000|2025-02-10 07:28:20|20142.25|20062.25|20138.81|20058.81|20142.25|20062.25|20138.81|20058.81|10
1739172510000|2025-02-10 07:28:30|20138.78|20058.78|20137.32|20057.32|20138.99|20058.99|20137.32|20057.32|8
1739172520000|2025-02-10 07:28:40|20137.18|20057.18|20138.49|20058.49|20138.68|20058.68|20137.18|20057.18|10
1739172530000|2025-02-10 07:28:50|20138.43|20058.43|20138.18|20058.18|20138.43|20058.43|20138.18|20058.18|5
1739172540000|2025-02-10 07:29:00|20138.19|20058.19|20138.2|20058.2|20138.31|20058.31|20137.87|20057.87|10
1739172550000|2025-02-10 07:29:10|20138.37|20058.37|20138.32|20058.32|20138.47|20058.47|20137.8|20057.8|10
1739172560000|2025-02-10 07:29:20|20138.65|20058.65|20142.25|20062.25|20142.25|20062.25|20138.65|20058.65|10
1739172570000|2025-02-10 07:29:30|20142.22|20062.22|20143.87|20063.87|20144.7|20064.7|20142.22|20062.22|10
1739172580000|2025-02-10 07:29:40|20143.45|20063.45|20141.46|20061.46|20143.45|20063.45|20141.46|20061.46|10
1739172590000|2025-02-10 07:29:50|20140.96|20060.96|20140.25|20060.25|20140.96|20060.96|20140.23|20060.23|10
1739172600000|2025-02-10 07:30:00|20140.28|20060.28|20137.6|20057.6|20140.45|20060.45|20137.6|20057.6|9
1739172610000|2025-02-10 07:30:10|20137.11|20057.11|20135.86|20055.86|20137.11|20057.11|20135.86|20055.86|10
1739172620000|2025-02-10 07:30:20|20136.17|20056.17|20137.07|20057.07|20137.07|20057.07|20136.17|20056.17|9
1739172630000|2025-02-10 07:30:30|20137.2|20057.2|20132.71|20052.71|20137.35|20057.35|20132.71|20052.71|10
1739172640000|2025-02-10 07:30:40|20132.51|20052.51|20129.64|20049.64|20132.51|20052.51|20129.64|20049.64|10
1739172650000|2025-02-10 07:30:50|20129.84|20049.84|20129.88|20049.88|20129.97|20049.97|20129.82|20049.82|9
1739172660000|2025-02-10 07:31:00|20129.9|20049.9|20129.6|20049.6|20129.93|20049.93|20129.24|20049.24|10
1739172670000|2025-02-10 07:31:10|20129.3|20049.3|20123.43|20043.43|20129.3|20049.3|20123.43|20043.43|10
1739172680000|2025-02-10 07:31:20|20123.05|20043.05|20119.48|20039.48|20123.07|20043.07|20119.45|20039.45|10
1739172690000|2025-02-10 07:31:30|20119.55|20039.55|20117.36|20037.36|20120.15|20040.15|20117.36|20037.36|10
1739172700000|2025-02-10 07:31:40|20116.79|20036.79|20117.48|20037.48|20117.48|20037.48|20116.09|20036.09|9
1739172710000|2025-02-10 07:31:50|20117.58|20037.58|20118.09|20038.09|20118.14|20038.14|20117.58|20037.58|10
1739172720000|2025-02-10 07:32:00|20118.12|20038.12|20121.86|20041.86|20121.86|20041.86|20118.12|20038.12|10
1739172730000|2025-02-10 07:32:10|20117.37|20037.37|20126.51|20046.51|20126.51|20046.51|20117.37|20037.37|9
1739172740000|2025-02-10 07:32:20|20126.7|20046.7|20131.74|20051.74|20131.94|20051.94|20126.7|20046.7|10
1739172750000|2025-02-10 07:32:30|20131.83|20051.83|20133.46|20053.46|20133.46|20053.46|20131.74|20051.74|10
1739172760000|2025-02-10 07:32:40|20133.79|20053.79|20138.04|20058.04|20138.04|20058.04|20133.79|20053.79|10
1739172770000|2025-02-10 07:32:50|20138.02|20058.02|20138.24|20058.24|20138.75|20058.75|20138.02|20058.02|10
1739172780000|2025-02-10 07:33:00|20138.35|20058.35|20142.3|20062.3|20142.3|20062.3|20138.35|20058.35|10
1739172790000|2025-02-10 07:33:10|20142.37|20062.37|20150.83|20070.83|20150.85|20070.85|20142.37|20062.37|10
1739172800000|2025-02-10 07:33:20|20150.9|20070.9|20154.4|20074.4|20154.4|20074.4|20150.9|20070.9|10
1739172810000|2025-02-10 07:33:30|20154.58|20074.58|20161.67|20081.67|20161.67|20081.67|20154.58|20074.58|10
1739172820000|2025-02-10 07:33:40|20161.32|20081.32|20157.71|20077.71|20161.32|20081.32|20157.71|20077.71|10
1739172830000|2025-02-10 07:33:50|20157.67|20077.67|20158.79|20078.79|20158.79|20078.79|20157.62|20077.62|10
1739172840000|2025-02-10 07:34:00|20158.51|20078.51|20155.33|20075.33|20158.51|20078.51|20155.33|20075.33|10
1739172850000|2025-02-10 07:34:10|20155.32|20075.32|20156.38|20076.38|20156.47|20076.47|20155.32|20075.32|10
1739172860000|2025-02-10 07:34:20|20156.49|20076.49|20156.82|20076.82|20157.84|20077.84|20156.49|20076.49|10
1739172870000|2025-02-10 07:34:30|20156.8|20076.8|20156.96|20076.96|20156.96|20076.96|20156.61|20076.61|10
1739172880000|2025-02-10 07:34:40|20156.94|20076.94|20155.68|20075.68|20157.23|20077.23|20155.68|20075.68|10
1739172890000|2025-02-10 07:34:50|20155.6|20075.6|20155.5|20075.5|20155.6|20075.6|20155.5|20075.5|8
1739172900000|2025-02-10 07:35:00|20155.48|20075.48|20155.17|20075.17|20155.6|20075.6|20154.59|20074.59|10
1739172910000|2025-02-10 07:35:10|20155.64|20075.64|20154.14|20074.14|20155.64|20075.64|20154.14|20074.14|9
1739172920000|2025-02-10 07:35:20|20154.09|20074.09|20151.86|20071.86|20154.09|20074.09|20151.67|20071.67|10
1739172930000|2025-02-10 07:35:30|20151.87|20071.87|20151.53|20071.53|20151.92|20071.92|20151.42|20071.42|10
1739172940000|2025-02-10 07:35:40|20151.52|20071.52|20151.55|20071.55|20151.58|20071.58|20151.48|20071.48|9
1739172950000|2025-02-10 07:35:50|20151.64|20071.64|20151.98|20071.98|20151.98|20071.98|20151.34|20071.34|9
1739172960000|2025-02-10 07:36:00|20152.57|20072.57|20152.2|20072.2|20154.4|20074.4|20152.2|20072.2|10
1739172970000|2025-02-10 07:36:10|20152.36|20072.36|20152.91|20072.91|20152.91|20072.91|20152.29|20072.29|9
1739172980000|2025-02-10 07:36:20|20152.93|20072.93|20153.14|20073.14|20153.38|20073.38|20152.93|20072.93|10
1739172990000|2025-02-10 07:36:30|20153|20073|20155.03|20075.03|20155.03|20075.03|20152.8|20072.8|9
1739173000000|2025-02-10 07:36:40|20155.11|20075.11|20154.98|20074.98|20155.71|20075.71|20154.27|20074.27|9
1739173010000|2025-02-10 07:36:50|20154.93|20074.93|20153.06|20073.06|20154.93|20074.93|20153.06|20073.06|8
1739173020000|2025-02-10 07:37:00|20152.54|20072.54|20148.42|20068.42|20152.54|20072.54|20148.35|20068.35|10
1739173030000|2025-02-10 07:37:10|20148.61|20068.61|20148.46|20068.46|20148.65|20068.65|20147.37|20067.37|10
1739173040000|2025-02-10 07:37:20|20148.74|20068.74|20151.06|20071.06|20151.06|20071.06|20148.54|20068.54|10
1739173050000|2025-02-10 07:37:30|20151.19|20071.19|20151.32|20071.32|20151.56|20071.56|20151.19|20071.19|10
1739173060000|2025-02-10 07:37:40|20151.38|20071.38|20151.66|20071.66|20151.66|20071.66|20151.38|20071.38|8
1739173070000|2025-02-10 07:37:50|20152.92|20072.92|20155.66|20075.66|20155.66|20075.66|20152.92|20072.92|9
1739173080000|2025-02-10 07:38:00|20155.34|20075.34|20154.02|20074.02|20155.39|20075.39|20154.02|20074.02|10
1739173090000|2025-02-10 07:38:10|20153.9|20073.9|20153.87|20073.87|20153.9|20073.9|20153.57|20073.57|10
1739173100000|2025-02-10 07:38:20|20153.9|20073.9|20152.55|20072.55|20154.61|20074.61|20152.55|20072.55|9
1739173110000|2025-02-10 07:38:30|20152.51|20072.51|20153.02|20073.02|20153.02|20073.02|20152.01|20072.01|10
1739173120000|2025-02-10 07:38:40|20152.94|20072.94|20153.16|20073.16|20153.28|20073.28|20152.9|20072.9|9
1739173130000|2025-02-10 07:38:50|20152.72|20072.72|20155.04|20075.04|20155.32|20075.32|20152.72|20072.72|9
1739173140000|2025-02-10 07:39:00|20155|20075|20157.41|20077.41|20157.41|20077.41|20154.97|20074.97|10
1739173150000|2025-02-10 07:39:10|20158.42|20078.42|20160.52|20080.52|20160.52|20080.52|20158.34|20078.34|8
1739173160000|2025-02-10 07:39:20|20160.51|20080.51|20161.76|20081.76|20161.8|20081.8|20160.35|20080.35|10
1739173170000|2025-02-10 07:39:30|20162.07|20082.07|20162.59|20082.59|20162.72|20082.72|20162.07|20082.07|10
1739173180000|2025-02-10 07:39:40|20162.77|20082.77|20163.59|20083.59|20163.59|20083.59|20162.77|20082.77|9
1739173190000|2025-02-10 07:39:50|20163.97|20083.97|20164.7|20084.7|20164.73|20084.73|20163.97|20083.97|9
1739173200000|2025-02-10 07:40:00|20164.71|20084.71|20163.94|20083.94|20164.71|20084.71|20163.86|20083.86|9
1739173210000|2025-02-10 07:40:10|20163.99|20083.99|20164.47|20084.47|20164.47|20084.47|20163.99|20083.99|10
1739173220000|2025-02-10 07:40:20|20163.98|20083.98|20163.5|20083.5|20164.5|20084.5|20163.5|20083.5|9
1739173230000|2025-02-10 07:40:30|20163.39|20083.39|20159.78|20079.78|20163.39|20083.39|20159.78|20079.78|10
1739173240000|2025-02-10 07:40:40|20159.73|20079.73|20159.6|20079.6|20159.73|20079.73|20159.6|20079.6|8
1739173250000|2025-02-10 07:40:50|20159.13|20079.13|20158.6|20078.6|20159.16|20079.16|20158.52|20078.52|10
1739173260000|2025-02-10 07:41:00|20158.77|20078.77|20158.79|20078.79|20159.89|20079.89|20158.6|20078.6|9
1739173270000|2025-02-10 07:41:10|20158.91|20078.91|20158.43|20078.43|20159.33|20079.33|20158.43|20078.43|10
1739173280000|2025-02-10 07:41:20|20158.14|20078.14|20156.11|20076.11|20158.17|20078.17|20156.11|20076.11|10
1739173290000|2025-02-10 07:41:30|20155.75|20075.75|20152.31|20072.31|20155.75|20075.75|20152.26|20072.26|10
1739173300000|2025-02-10 07:41:40|20151.52|20071.52|20150.67|20070.67|20151.52|20071.52|20150.66|20070.66|9
1739173310000|2025-02-10 07:41:50|20150.64|20070.64|20152.4|20072.4|20152.4|20072.4|20150.64|20070.64|8
1739173320000|2025-02-10 07:42:00|20152.36|20072.36|20151.42|20071.42|20152.49|20072.49|20151.42|20071.42|10
1739173330000|2025-02-10 07:42:10|20151.45|20071.45|20155.79|20075.79|20155.79|20075.79|20151.45|20071.45|10
1739173340000|2025-02-10 07:42:20|20156.3|20076.3|20157.53|20077.53|20157.53|20077.53|20155.83|20075.83|10
1739173350000|2025-02-10 07:42:30|20157.62|20077.62|20159.7|20079.7|20159.7|20079.7|20157.46|20077.46|10
1739173360000|2025-02-10 07:42:40|20159.93|20079.93|20163.29|20083.29|20163.29|20083.29|20159.93|20079.93|10
1739173370000|2025-02-10 07:42:50|20163.28|20083.28|20164.05|20084.05|20164.05|20084.05|20163.24|20083.24|10
1739173380000|2025-02-10 07:43:00|20164|20084|20165.49|20085.49|20165.49|20085.49|20164|20084|10
1739173390000|2025-02-10 07:43:10|20165.44|20085.44|20163.92|20083.92|20165.44|20085.44|20163.2|20083.2|10
1739173400000|2025-02-10 07:43:20|20164.35|20084.35|20166.04|20086.04|20166.43|20086.43|20164.35|20084.35|10
1739173410000|2025-02-10 07:43:30|20166.02|20086.02|20168.68|20088.68|20168.68|20088.68|20165.96|20085.96|10
1739173420000|2025-02-10 07:43:40|20169.19|20089.19|20171.85|20091.85|20171.85|20091.85|20169.19|20089.19|10
1739173430000|2025-02-10 07:43:50|20172.17|20092.17|20176.84|20096.84|20177.56|20097.56|20172.17|20092.17|10
1739173440000|2025-02-10 07:44:00|20176.79|20096.79|20177.32|20097.32|20177.32|20097.32|20175.21|20095.21|10
1739173450000|2025-02-10 07:44:10|20177.31|20097.31|20177.2|20097.2|20177.4|20097.4|20176.97|20096.97|10
1739173460000|2025-02-10 07:44:20|20177.33|20097.33|20175.56|20095.56|20177.61|20097.61|20175.56|20095.56|10
1739173470000|2025-02-10 07:44:30|20174.28|20094.28|20172.2|20092.2|20174.28|20094.28|20172.2|20092.2|10
1739173480000|2025-02-10 07:44:40|20172.04|20092.04|20170.06|20090.06|20172.04|20092.04|20170.06|20090.06|10
1739173490000|2025-02-10 07:44:50|20169.62|20089.62|20167.91|20087.91|20169.62|20089.62|20167.81|20087.81|8
1739173500000|2025-02-10 07:45:00|20167.9|20087.9|20168.28|20088.28|20168.28|20088.28|20166.68|20086.68|9
1739173510000|2025-02-10 07:45:10|20168.4|20088.4|20169.33|20089.33|20169.63|20089.63|20168.4|20088.4|10
1739173520000|2025-02-10 07:45:20|20168.99|20088.99|20167.31|20087.31|20168.99|20088.99|20167.31|20087.31|10
1739173530000|2025-02-10 07:45:30|20167.33|20087.33|20166.18|20086.18|20167.37|20087.37|20166.09|20086.09|10
1739173540000|2025-02-10 07:45:40|20166.4|20086.4|20163.92|20083.92|20166.4|20086.4|20163.92|20083.92|10
1739173550000|2025-02-10 07:45:50|20163.88|20083.88|20164.46|20084.46|20164.46|20084.46|20163.76|20083.76|10
1739173560000|2025-02-10 07:46:00|20164.43|20084.43|20164.78|20084.78|20164.78|20084.78|20163.94|20083.94|9
1739173570000|2025-02-10 07:46:10|20164.35|20084.35|20162.55|20082.55|20164.35|20084.35|20162.55|20082.55|10
1739173580000|2025-02-10 07:46:20|20162.44|20082.44|20159.37|20079.37|20162.44|20082.44|20159.37|20079.37|10
1739173590000|2025-02-10 07:46:30|20157.6|20077.6|20157.85|20077.85|20157.85|20077.85|20156.95|20076.95|10
1739173600000|2025-02-10 07:46:40|20158.2|20078.2|20159.23|20079.23|20159.28|20079.28|20157.97|20077.97|10
1739173610000|2025-02-10 07:46:50|20159.5|20079.5|20159.58|20079.58|20159.73|20079.73|20159.5|20079.5|9
1739173620000|2025-02-10 07:47:00|20159.59|20079.59|20160.3|20080.3|20160.61|20080.61|20159.49|20079.49|10
1739173630000|2025-02-10 07:47:10|20160.03|20080.03|20159.64|20079.64|20160.05|20080.05|20159.58|20079.58|6
1739173640000|2025-02-10 07:47:20|20159.59|20079.59|20154.45|20074.45|20159.59|20079.59|20154.45|20074.45|10
1739173650000|2025-02-10 07:47:30|20154.29|20074.29|20151.2|20071.2|20154.29|20074.29|20150.99|20070.99|10
1739173660000|2025-02-10 07:47:40|20150.96|20070.96|20148.96|20068.96|20150.96|20070.96|20148.44|20068.44|10
1739173670000|2025-02-10 07:47:50|20149.39|20069.39|20144.68|20064.68|20149.39|20069.39|20144.29|20064.29|9
1739173680000|2025-02-10 07:48:00|20144.89|20064.89|20142.73|20062.73|20144.94|20064.94|20141.13|20061.13|10
1739173690000|2025-02-10 07:48:10|20143.1|20063.1|20145.91|20065.91|20146.7|20066.7|20143.1|20063.1|10
1739173700000|2025-02-10 07:48:20|20146.41|20066.41|20150.91|20070.91|20150.91|20070.91|20146.01|20066.01|10
1739173710000|2025-02-10 07:48:30|20151.06|20071.06|20150.26|20070.26|20152.62|20072.62|20150.26|20070.26|10
1739173720000|2025-02-10 07:48:40|20151.25|20071.25|20150.52|20070.52|20151.7|20071.7|20150.52|20070.52|10
1739173730000|2025-02-10 07:48:50|20149.9|20069.9|20151.78|20071.78|20152.09|20072.09|20149.76|20069.76|10
1739173740000|2025-02-10 07:49:00|20151.75|20071.75|20151.66|20071.66|20151.9|20071.9|20151.3|20071.3|9
1739173750000|2025-02-10 07:49:10|20152.03|20072.03|20154.42|20074.42|20154.42|20074.42|20152.03|20072.03|10
1739173760000|2025-02-10 07:49:20|20154.95|20074.95|20159.85|20079.85|20159.86|20079.86|20154.95|20074.95|9
1739173770000|2025-02-10 07:49:30|20159.35|20079.35|20162.85|20082.85|20162.85|20082.85|20159.35|20079.35|8
1739173780000|2025-02-10 07:49:40|20163.06|20083.06|20163.15|20083.15|20163.86|20083.86|20162.95|20082.95|9
1739173790000|2025-02-10 07:49:50|20163.16|20083.16|20165.14|20085.14|20165.19|20085.19|20162.78|20082.78|10
1739173800000|2025-02-10 07:50:00|20166.22|20086.22|20164.57|20084.57|20166.22|20086.22|20164.49|20084.49|10
1739173810000|2025-02-10 07:50:10|20163.94|20083.94|20160.16|20080.16|20163.94|20083.94|20160.16|20080.16|10
1739173820000|2025-02-10 07:50:20|20158.84|20078.84|20156.66|20076.66|20158.84|20078.84|20156.66|20076.66|9
1739173830000|2025-02-10 07:50:30|20156.59|20076.59|20155.88|20075.88|20156.59|20076.59|20154.86|20074.86|10
1739173840000|2025-02-10 07:50:40|20156.23|20076.23|20157.87|20077.87|20157.87|20077.87|20155.73|20075.73|10
1739173850000|2025-02-10 07:50:50|20158.9|20078.9|20160.64|20080.64|20160.64|20080.64|20158.9|20078.9|10
1739173860000|2025-02-10 07:51:00|20160.66|20080.66|20162.92|20082.92|20163.72|20083.72|20160.64|20080.64|10
1739173870000|2025-02-10 07:51:10|20163.03|20083.03|20163.1|20083.1|20163.62|20083.62|20163.03|20083.03|9
1739173880000|2025-02-10 07:51:20|20163.11|20083.11|20163.19|20083.19|20163.63|20083.63|20163.11|20083.11|10
1739173890000|2025-02-10 07:51:30|20163.13|20083.13|20163.8|20083.8|20164.06|20084.06|20163.13|20083.13|9
1739173900000|2025-02-10 07:51:40|20163.67|20083.67|20163.88|20083.88|20163.88|20083.88|20163.52|20083.52|9
1739173910000|2025-02-10 07:51:50|20164.29|20084.29|20164.91|20084.91|20166.01|20086.01|20164.29|20084.29|10
1739173920000|2025-02-10 07:52:00|20164.87|20084.87|20163.08|20083.08|20164.87|20084.87|20163.08|20083.08|10
1739173930000|2025-02-10 07:52:10|20163.31|20083.31|20164.59|20084.59|20164.62|20084.62|20163.31|20083.31|10
1739173940000|2025-02-10 07:52:20|20164.39|20084.39|20167.75|20087.75|20167.75|20087.75|20164.18|20084.18|10
1739173950000|2025-02-10 07:52:30|20167.78|20087.78|20168.86|20088.86|20168.86|20088.86|20167.78|20087.78|8
1739173960000|2025-02-10 07:52:40|20169.13|20089.13|20168.61|20088.61|20169.28|20089.28|20168.61|20088.61|9
1739173970000|2025-02-10 07:52:50|20168.68|20088.68|20170.32|20090.32|20170.56|20090.56|20168.68|20088.68|9
1739173980000|2025-02-10 07:53:00|20170.38|20090.38|20175.4|20095.4|20175.4|20095.4|20170.38|20090.38|9
1739173990000|2025-02-10 07:53:10|20176.19|20096.19|20177.8|20097.8|20177.8|20097.8|20176.17|20096.17|8
1739174000000|2025-02-10 07:53:20|20178.35|20098.35|20179.46|20099.46|20179.68|20099.68|20178.23|20098.23|10
1739174010000|2025-02-10 07:53:30|20179.48|20099.48|20182.39|20102.39|20182.39|20102.39|20179.48|20099.48|9
1739174020000|2025-02-10 07:53:40|20182.45|20102.45|20183.24|20103.24|20183.24|20103.24|20182.45|20102.45|10
1739174030000|2025-02-10 07:53:50|20183.12|20103.12|20183.85|20103.85|20185.19|20105.19|20182.99|20102.99|10
1739174040000|2025-02-10 07:54:00|20183.58|20103.58|20182.04|20102.04|20183.58|20103.58|20182.04|20102.04|10
1739174050000|2025-02-10 07:54:10|20181.97|20101.97|20181.47|20101.47|20183.06|20103.06|20181.47|20101.47|10
1739174060000|2025-02-10 07:54:20|20181.21|20101.21|20180.9|20100.9|20181.21|20101.21|20179.84|20099.84|10
1739174070000|2025-02-10 07:54:30|20180.89|20100.89|20178.98|20098.98|20180.89|20100.89|20178.98|20098.98|10
1739174080000|2025-02-10 07:54:40|20179.08|20099.08|20179.5|20099.5|20179.61|20099.61|20179.08|20099.08|9
1739174090000|2025-02-10 07:54:50|20179.41|20099.41|20180.23|20100.23|20180.23|20100.23|20179.32|20099.32|9
1739174100000|2025-02-10 07:55:00|20180.24|20100.24|20181.37|20101.37|20181.68|20101.68|20180.24|20100.24|9
1739174110000|2025-02-10 07:55:10|20181.3|20101.3|20180.19|20100.19|20181.34|20101.34|20179.2|20099.2|10
1739174120000|2025-02-10 07:55:20|20180.65|20100.65|20181.04|20101.04|20181.6|20101.6|20180.6|20100.6|10
1739174130000|2025-02-10 07:55:30|20181.16|20101.16|20183.74|20103.74|20183.74|20103.74|20181.16|20101.16|10
1739174140000|2025-02-10 07:55:40|20184.09|20104.09|20185.65|20105.65|20185.82|20105.82|20184.09|20104.09|10
1739174150000|2025-02-10 07:55:50|20185.87|20105.87|20188.01|20108.01|20188.27|20108.27|20185.87|20105.87|10
1739174160000|2025-02-10 07:56:00|20189.82|20109.82|20194.34|20114.34|20194.34|20114.34|20189.82|20109.82|10
1739174170000|2025-02-10 07:56:10|20194.41|20114.41|20195.36|20115.36|20195.39|20115.39|20194.41|20114.41|10
1739174180000|2025-02-10 07:56:20|20195.08|20115.08|20195.06|20115.06|20195.16|20115.16|20194.58|20114.58|9
1739174190000|2025-02-10 07:56:30|20194.55|20114.55|20193.61|20113.61|20194.98|20114.98|20193.61|20113.61|10
1739174200000|2025-02-10 07:56:40|20193.7|20113.7|20194.63|20114.63|20194.63|20114.63|20193.66|20113.66|10
1739174210000|2025-02-10 07:56:50|20196.46|20116.46|20198.15|20118.15|20198.15|20118.15|20196.46|20116.46|9
1739174220000|2025-02-10 07:57:00|20198.13|20118.13|20195.5|20115.5|20198.13|20118.13|20195.5|20115.5|10
1739174230000|2025-02-10 07:57:10|20195.2|20115.2|20194.43|20114.43|20195.2|20115.2|20194.2|20114.2|10
1739174240000|2025-02-10 07:57:20|20194.24|20114.24|20193.11|20113.11|20194.24|20114.24|20192.89|20112.89|9
1739174250000|2025-02-10 07:57:30|20193.07|20113.07|20193.56|20113.56|20194.06|20114.06|20193.07|20113.07|10
1739174260000|2025-02-10 07:57:40|20193.25|20113.25|20190.54|20110.54|20193.25|20113.25|20190.54|20110.54|10
1739174270000|2025-02-10 07:57:50|20190.58|20110.58|20189.23|20109.23|20190.58|20110.58|20189.22|20109.22|9
1739174280000|2025-02-10 07:58:00|20189.13|20109.13|20189.23|20109.23|20189.49|20109.49|20188.46|20108.46|8
1739174290000|2025-02-10 07:58:10|20189.11|20109.11|20188.91|20108.91|20189.31|20109.31|20188.79|20108.79|8
1739174300000|2025-02-10 07:58:20|20188.92|20108.92|20188.85|20108.85|20188.92|20108.92|20188.23|20108.23|7
1739174310000|2025-02-10 07:58:30|20188.73|20108.73|20187.1|20107.1|20188.73|20108.73|20187.09|20107.09|9
1739174320000|2025-02-10 07:58:40|20187.21|20107.21|20185.21|20105.21|20187.21|20107.21|20185.21|20105.21|8
1739174330000|2025-02-10 07:58:50|20184.92|20104.92|20183.71|20103.71|20184.92|20104.92|20183.71|20103.71|10
1739174340000|2025-02-10 07:59:00|20183.67|20103.67|20183.11|20103.11|20183.68|20103.68|20182.74|20102.74|10
1739174350000|2025-02-10 07:59:10|20182.75|20102.75|20182.76|20102.76|20183.08|20103.08|20182.75|20102.75|10
1739174360000|2025-02-10 07:59:20|20182.73|20102.73|20179.67|20099.67|20182.74|20102.74|20179.67|20099.67|9
1739174370000|2025-02-10 07:59:30|20179.72|20099.72|20180.01|20100.01|20180.01|20100.01|20179.72|20099.72|9
1739174380000|2025-02-10 07:59:40|20180|20100|20178.69|20098.69|20180|20100|20178.69|20098.69|10
1739174390000|2025-02-10 07:59:50|20178.3|20098.3|20179.02|20099.02|20179.02|20099.02|20178.3|20098.3|8
1739174400000|2025-02-10 08:00:00|20178.86|20098.86|20180.52|20100.52|20180.52|20100.52|20178.85|20098.85|10
1739174410000|2025-02-10 08:00:10|20180.17|20100.17|20183.17|20103.17|20183.17|20103.17|20179.6|20099.6|9
1739174420000|2025-02-10 08:00:20|20183.42|20103.42|20188.12|20108.12|20188.12|20108.12|20183.42|20103.42|10
1739174430000|2025-02-10 08:00:30|20188.64|20108.64|20189.61|20109.61|20189.91|20109.91|20188.64|20108.64|10
1739174440000|2025-02-10 08:00:40|20189.71|20109.71|20190.02|20110.02|20190.39|20110.39|20188.91|20108.91|10
1739174450000|2025-02-10 08:00:50|20189.71|20109.71|20189.38|20109.38|20189.77|20109.77|20189.27|20109.27|10
1739174460000|2025-02-10 08:01:00|20189.27|20109.27|20188.55|20108.55|20189.65|20109.65|20188.55|20108.55|10
1739174470000|2025-02-10 08:01:10|20188.05|20108.05|20187.64|20107.64|20188.05|20108.05|20187.64|20107.64|10
1739174480000|2025-02-10 08:01:20|20187.68|20107.68|20185.58|20105.58|20187.72|20107.72|20185.11|20105.11|10
1739174490000|2025-02-10 08:01:30|20185.33|20105.33|20183.99|20103.99|20186.24|20106.24|20183.99|20103.99|9
1739174500000|2025-02-10 08:01:40|20183.75|20103.75|20172.53|20092.53|20183.75|20103.75|20172.53|20092.53|10
1739174510000|2025-02-10 08:01:50|20172.19|20092.19|20167.24|20087.24|20172.19|20092.19|20167.09|20087.09|10
1739174520000|2025-02-10 08:02:00|20167.31|20087.31|20165.22|20085.22|20167.31|20087.31|20165.22|20085.22|10
1739174530000|2025-02-10 08:02:10|20165.32|20085.32|20163.55|20083.55|20165.46|20085.46|20163.16|20083.16|10
1739174540000|2025-02-10 08:02:20|20163.91|20083.91|20166.14|20086.14|20166.14|20086.14|20163.91|20083.91|10
1739174550000|2025-02-10 08:02:30|20167.12|20087.12|20169.74|20089.74|20169.74|20089.74|20166.73|20086.73|10
1739174560000|2025-02-10 08:02:40|20169.4|20089.4|20166.66|20086.66|20169.5|20089.5|20166.66|20086.66|10
1739174570000|2025-02-10 08:02:50|20166.59|20086.59|20164.39|20084.39|20166.59|20086.59|20164.17|20084.17|10
1739174580000|2025-02-10 08:03:00|20163.98|20083.98|20166.39|20086.39|20166.45|20086.45|20163.98|20083.98|10
1739174590000|2025-02-10 08:03:10|20167.03|20087.03|20168.7|20088.7|20168.7|20088.7|20167.03|20087.03|10
1739174600000|2025-02-10 08:03:20|20168.87|20088.87|20172.87|20092.87|20172.87|20092.87|20168.87|20088.87|10
1739174610000|2025-02-10 08:03:30|20172.89|20092.89|20171.77|20091.77|20173.37|20093.37|20171.77|20091.77|10
1739174620000|2025-02-10 08:03:40|20171.48|20091.48|20167.38|20087.38|20171.48|20091.48|20167.38|20087.38|10
1739174630000|2025-02-10 08:03:50|20167.35|20087.35|20163.06|20083.06|20167.35|20087.35|20163.06|20083.06|10
1739174640000|2025-02-10 08:04:00|20162.8|20082.8|20161.28|20081.28|20162.94|20082.94|20161.28|20081.28|10
1739174650000|2025-02-10 08:04:10|20161.39|20081.39|20162.78|20082.78|20162.78|20082.78|20161.05|20081.05|9
1739174660000|2025-02-10 08:04:20|20162.87|20082.87|20164.95|20084.95|20164.95|20084.95|20162.87|20082.87|10
1739174670000|2025-02-10 08:04:30|20165.14|20085.14|20169.56|20089.56|20169.56|20089.56|20165.14|20085.14|10
1739174680000|2025-02-10 08:04:40|20170.18|20090.18|20168.92|20088.92|20170.81|20090.81|20168.92|20088.92|10
1739174690000|2025-02-10 08:04:50|20168.48|20088.48|20171.25|20091.25|20171.72|20091.72|20168.48|20088.48|10
1739174700000|2025-02-10 08:05:00|20171.23|20091.23|20174.84|20094.84|20174.84|20094.84|20171.23|20091.23|10
1739174710000|2025-02-10 08:05:10|20175.62|20095.62|20181.16|20101.16|20181.16|20101.16|20175.62|20095.62|10
1739174720000|2025-02-10 08:05:20|20182.85|20102.85|20192.56|20112.56|20192.56|20112.56|20182.85|20102.85|10
1739174730000|2025-02-10 08:05:30|20194.65|20114.65|20194.14|20114.14|20195.65|20115.65|20193.9|20113.9|10
1739174740000|2025-02-10 08:05:40|20194.03|20114.03|20195.62|20115.62|20195.62|20115.62|20194.03|20114.03|10
1739174750000|2025-02-10 08:05:50|20195.81|20115.81|20198.9|20118.9|20199.6|20119.6|20195.81|20115.81|10
1739174760000|2025-02-10 08:06:00|20199.02|20119.02|20201.59|20121.59|20201.59|20121.59|20199.02|20119.02|10
1739174770000|2025-02-10 08:06:10|20202.64|20122.64|20211.83|20131.83|20212.77|20132.77|20202.64|20122.64|10
1739174780000|2025-02-10 08:06:20|20212.31|20132.31|20212.71|20132.71|20213.5|20133.5|20212.31|20132.31|10
1739174790000|2025-02-10 08:06:30|20212.44|20132.44|20218.54|20138.54|20218.54|20138.54|20212.2|20132.2|10
1739174800000|2025-02-10 08:06:40|20218.38|20138.38|20218.92|20138.92|20219.14|20139.14|20217.96|20137.96|10
1739174810000|2025-02-10 08:06:50|20219.21|20139.21|20224.47|20144.47|20224.47|20144.47|20219.21|20139.21|10
1739174820000|2025-02-10 08:07:00|20224.58|20144.58|20229.48|20149.48|20229.48|20149.48|20224.44|20144.44|10
1739174830000|2025-02-10 08:07:10|20230.56|20150.56|20236.58|20156.58|20240.45|20160.45|20230.56|20150.56|10
1739174840000|2025-02-10 08:07:20|20241.87|20161.87|20245.37|20165.37|20245.37|20165.37|20241.5|20161.5|10
1739174850000|2025-02-10 08:07:30|20245.34|20165.34|20249.24|20169.24|20249.24|20169.24|20245.34|20165.34|10
1739174860000|2025-02-10 08:07:40|20249.28|20169.28|20259.13|20179.13|20259.13|20179.13|20249.22|20169.22|10
1739174870000|2025-02-10 08:07:50|20258.85|20178.85|20259.3|20179.3|20259.51|20179.51|20257.92|20177.92|10
1739174880000|2025-02-10 08:08:00|20259.38|20179.38|20252.86|20172.86|20259.38|20179.38|20252.86|20172.86|10
1739174890000|2025-02-10 08:08:10|20252.4|20172.4|20246.27|20166.27|20252.4|20172.4|20245.9|20165.9|10
1739174900000|2025-02-10 08:08:20|20246.31|20166.31|20252.72|20172.72|20252.72|20172.72|20246.31|20166.31|9
1739174910000|2025-02-10 08:08:30|20252.93|20172.93|20256.48|20176.48|20256.48|20176.48|20252.79|20172.79|10
1739174920000|2025-02-10 08:08:40|20256.39|20176.39|20257.52|20177.52|20257.52|20177.52|20255.51|20175.51|9
1739174930000|2025-02-10 08:08:50|20257.73|20177.73|20258.65|20178.65|20258.65|20178.65|20256.96|20176.96|10
1739174940000|2025-02-10 08:09:00|20259.73|20179.73|20264.07|20184.07|20264.07|20184.07|20259.73|20179.73|10
1739174950000|2025-02-10 08:09:10|20263.8|20183.8|20264.79|20184.79|20265.35|20185.35|20263.8|20183.8|10
1739174960000|2025-02-10 08:09:20|20264.38|20184.38|20261.36|20181.36|20264.38|20184.38|20261.36|20181.36|10
1739174970000|2025-02-10 08:09:30|20261.54|20181.54|20256.71|20176.71|20261.54|20181.54|20256.71|20176.71|10
1739174980000|2025-02-10 08:09:40|20256.19|20176.19|20258.67|20178.67|20258.67|20178.67|20253.29|20173.29|10
1739174990000|2025-02-10 08:09:50|20259.44|20179.44|20264.55|20184.55|20264.56|20184.56|20259.44|20179.44|10
1739175000000|2025-02-10 08:10:00|20264.64|20184.64|20272.32|20192.32|20272.32|20192.32|20264.17|20184.17|10
1739175010000|2025-02-10 08:10:10|20272.28|20192.28|20284.41|20204.41|20284.41|20204.41|20272.28|20192.28|10
1739175020000|2025-02-10 08:10:20|20284.88|20204.88|20289.32|20209.32|20289.32|20209.32|20284.46|20204.46|10
1739175030000|2025-02-10 08:10:30|20290.8|20210.8|20294.08|20214.08|20294.08|20214.08|20290.8|20210.8|10
1739175040000|2025-02-10 08:10:40|20293.84|20213.84|20295.69|20215.69|20295.69|20215.69|20292.54|20212.54|10
1739175050000|2025-02-10 08:10:50|20301.93|20221.93|20304.67|20224.67|20304.74|20224.74|20301.93|20221.93|10
1739175060000|2025-02-10 08:11:00|20304.71|20224.71|20301.4|20221.4|20304.71|20224.71|20301.3|20221.3|10
1739175070000|2025-02-10 08:11:10|20302.45|20222.45|20301.57|20221.57|20303.13|20223.13|20301.31|20221.31|10
1739175080000|2025-02-10 08:11:20|20300.56|20220.56|20298.6|20218.6|20300.77|20220.77|20298.6|20218.6|10
1739175090000|2025-02-10 08:11:30|20298.38|20218.38|20298.02|20218.02|20301.43|20221.43|20298.02|20218.02|10
1739175100000|2025-02-10 08:11:40|20297.56|20217.56|20295.01|20215.01|20297.56|20217.56|20295.01|20215.01|10
1739175110000|2025-02-10 08:11:50|20294.87|20214.87|20298.34|20218.34|20298.34|20218.34|20294.87|20214.87|10
1739175120000|2025-02-10 08:12:00|20299.68|20219.68|20300.38|20220.38|20302.37|20222.37|20299.68|20219.68|10
1739175130000|2025-02-10 08:12:10|20300.33|20220.33|20291.19|20211.19|20300.33|20220.33|20291.19|20211.19|10
1739175140000|2025-02-10 08:12:20|20290.54|20210.54|20281.08|20201.08|20290.54|20210.54|20280.72|20200.72|10
1739175150000|2025-02-10 08:12:30|20280.65|20200.65|20281.59|20201.59|20281.59|20201.59|20278.71|20198.71|10
1739175160000|2025-02-10 08:12:40|20281.81|20201.81|20280.77|20200.77|20281.81|20201.81|20280.29|20200.29|9
1739175170000|2025-02-10 08:12:50|20280.82|20200.82|20276.34|20196.34|20281.35|20201.35|20276.34|20196.34|9
1739175180000|2025-02-10 08:13:00|20275.43|20195.43|20272.67|20192.67|20275.43|20195.43|20272.67|20192.67|10
1739175190000|2025-02-10 08:13:10|20272.57|20192.57|20272.19|20192.19|20272.57|20192.57|20271.05|20191.05|10
1739175200000|2025-02-10 08:13:20|20272.35|20192.35|20272.55|20192.55|20273|20193|20272.05|20192.05|9
1739175210000|2025-02-10 08:13:30|20272.84|20192.84|20272.53|20192.53|20272.85|20192.85|20271.91|20191.91|9
1739175220000|2025-02-10 08:13:40|20272.41|20192.41|20272.98|20192.98|20272.98|20192.98|20271.76|20191.76|10
1739175230000|2025-02-10 08:13:50|20273.26|20193.26|20274.91|20194.91|20274.97|20194.97|20272.99|20192.99|10
1739175240000|2025-02-10 08:14:00|20274.46|20194.46|20274.37|20194.37|20274.73|20194.73|20273.25|20193.25|10
1739175250000|2025-02-10 08:14:10|20274.36|20194.36|20274.97|20194.97|20275.23|20195.23|20273.26|20193.26|10
1739175260000|2025-02-10 08:14:20|20275|20195|20277.1|20197.1|20277.1|20197.1|20275|20195|10
1739175270000|2025-02-10 08:14:30|20277.04|20197.04|20279.66|20199.66|20280.02|20200.02|20276.53|20196.53|10
1739175280000|2025-02-10 08:14:40|20279.64|20199.64|20282.41|20202.41|20283|20203|20279.64|20199.64|10
1739175290000|2025-02-10 08:14:50|20282.27|20202.27|20282.45|20202.45|20282.45|20202.45|20282.14|20202.14|8
1739175300000|2025-02-10 08:15:00|20282.18|20202.18|20284.31|20204.31|20285.01|20205.01|20282.01|20202.01|10
1739175310000|2025-02-10 08:15:10|20284.39|20204.39|20280.68|20200.68|20284.48|20204.48|20280.68|20200.68|10
1739175320000|2025-02-10 08:15:20|20280.57|20200.57|20281.57|20201.57|20281.73|20201.73|20279.86|20199.86|10
1739175330000|2025-02-10 08:15:30|20281.09|20201.09|20286.54|20206.54|20286.54|20206.54|20280.91|20200.91|10
1739175340000|2025-02-10 08:15:40|20287.16|20207.16|20295.16|20215.16|20295.16|20215.16|20287.16|20207.16|10
1739175350000|2025-02-10 08:15:50|20295.32|20215.32|20302.86|20222.86|20303.74|20223.74|20294.94|20214.94|10
1739175360000|2025-02-10 08:16:00|20302.69|20222.69|20305.06|20225.06|20305.06|20225.06|20301.23|20221.23|10
1739175370000|2025-02-10 08:16:10|20303.89|20223.89|20300.4|20220.4|20303.89|20223.89|20300.4|20220.4|10
1739175380000|2025-02-10 08:16:20|20300.25|20220.25|20295.53|20215.53|20300.25|20220.25|20295.53|20215.53|10
1739175390000|2025-02-10 08:16:30|20296.04|20216.04|20293.46|20213.46|20296.52|20216.52|20293.46|20213.46|10
1739175400000|2025-02-10 08:16:40|20292.54|20212.54|20287.93|20207.93|20292.64|20212.64|20287.93|20207.93|10
1739175410000|2025-02-10 08:16:50|20287.52|20207.52|20280.07|20200.07|20287.52|20207.52|20280.05|20200.05|10
1739175420000|2025-02-10 08:17:00|20279.21|20199.21|20271.99|20191.99|20279.21|20199.21|20271.99|20191.99|10
1739175430000|2025-02-10 08:17:10|20271.14|20191.14|20258.72|20178.72|20271.14|20191.14|20258.72|20178.72|10
1739175440000|2025-02-10 08:17:20|20258.5|20178.5|20258.94|20178.94|20258.94|20178.94|20257.05|20177.05|10
1739175450000|2025-02-10 08:17:30|20258.32|20178.32|20257.14|20177.14|20258.32|20178.32|20257.14|20177.14|10
1739175460000|2025-02-10 08:17:40|20256.94|20176.94|20243.23|20163.23|20256.94|20176.94|20242.72|20162.72|10
1739175470000|2025-02-10 08:17:50|20243.32|20163.32|20243.37|20163.37|20243.6|20163.6|20243.17|20163.17|8
1739175480000|2025-02-10 08:18:00|20243.22|20163.22|20238.13|20158.13|20243.22|20163.22|20238.13|20158.13|9
1739175490000|2025-02-10 08:18:10|20237.73|20157.73|20237.14|20157.14|20237.73|20157.73|20234.28|20154.28|10
1739175500000|2025-02-10 08:18:20|20237.78|20157.78|20238.07|20158.07|20238.99|20158.99|20237.78|20157.78|9
1739175510000|2025-02-10 08:18:30|20238.47|20158.47|20244.07|20164.07|20244.07|20164.07|20238.47|20158.47|10
1739175520000|2025-02-10 08:18:40|20245.08|20165.08|20248.57|20168.57|20248.57|20168.57|20245.08|20165.08|10
1739175530000|2025-02-10 08:18:50|20250.41|20170.41|20251.69|20171.69|20253.68|20173.68|20250.41|20170.41|10
1739175540000|2025-02-10 08:19:00|20251.49|20171.49|20249.38|20169.38|20251.49|20171.49|20249.38|20169.38|10
1739175550000|2025-02-10 08:19:10|20249.27|20169.27|20247.38|20167.38|20250.24|20170.24|20247.38|20167.38|10
1739175560000|2025-02-10 08:19:20|20247.16|20167.16|20246.33|20166.33|20247.38|20167.38|20246.33|20166.33|10
1739175570000|2025-02-10 08:19:30|20245.36|20165.36|20243.62|20163.62|20245.57|20165.57|20243.62|20163.62|10
1739175580000|2025-02-10 08:19:40|20243.36|20163.36|20247.41|20167.41|20247.41|20167.41|20243.36|20163.36|10
1739175590000|2025-02-10 08:19:50|20247.28|20167.28|20250.87|20170.87|20250.87|20170.87|20247.19|20167.19|9
1739175600000|2025-02-10 08:20:00|20251.19|20171.19|20249.96|20169.96|20252.01|20172.01|20249.96|20169.96|10
1739175610000|2025-02-10 08:20:10|20250.28|20170.28|20249.52|20169.52|20250.28|20170.28|20249.5|20169.5|9
1739175620000|2025-02-10 08:20:20|20249.5|20169.5|20248.15|20168.15|20249.63|20169.63|20248.15|20168.15|10
1739175630000|2025-02-10 08:20:30|20248.1|20168.1|20249.58|20169.58|20249.58|20169.58|20247.64|20167.64|10
1739175640000|2025-02-10 08:20:40|20250.54|20170.54|20256.5|20176.5|20256.5|20176.5|20250.54|20170.54|10
1739175650000|2025-02-10 08:20:50|20257.21|20177.21|20258.16|20178.16|20258.16|20178.16|20256.92|20176.92|10
1739175660000|2025-02-10 08:21:00|20259.09|20179.09|20268.94|20188.94|20268.94|20188.94|20259.09|20179.09|10
1739175670000|2025-02-10 08:21:10|20268.36|20188.36|20265.03|20185.03|20268.36|20188.36|20265.03|20185.03|10
1739175680000|2025-02-10 08:21:20|20265.26|20185.26|20266.08|20186.08|20266.32|20186.32|20265.26|20185.26|9
1739175690000|2025-02-10 08:21:30|20265.98|20185.98|20265.83|20185.83|20266.31|20186.31|20265.37|20185.37|10
1739175700000|2025-02-10 08:21:40|20265.89|20185.89|20270.61|20190.61|20270.61|20190.61|20265.89|20185.89|10
1739175710000|2025-02-10 08:21:50|20270.76|20190.76|20271.33|20191.33|20272.13|20192.13|20270.76|20190.76|10
1739175720000|2025-02-10 08:22:00|20271.2|20191.2|20268.63|20188.63|20271.2|20191.2|20268.63|20188.63|10
1739175730000|2025-02-10 08:22:10|20268.68|20188.68|20269.35|20189.35|20269.35|20189.35|20267.48|20187.48|10
1739175740000|2025-02-10 08:22:20|20271.06|20191.06|20273.34|20193.34|20273.34|20193.34|20271.06|20191.06|10
1739175750000|2025-02-10 08:22:30|20273.06|20193.06|20273.42|20193.42|20273.42|20193.42|20272.05|20192.05|8
1739175760000|2025-02-10 08:22:40|20273.26|20193.26|20276.58|20196.58|20277.14|20197.14|20273.26|20193.26|9
1739175770000|2025-02-10 08:22:50|20275.5|20195.5|20274.17|20194.17|20275.5|20195.5|20274.17|20194.17|10
1739175780000|2025-02-10 08:23:00|20274.68|20194.68|20274.44|20194.44|20274.88|20194.88|20274.44|20194.44|8
1739175790000|2025-02-10 08:23:10|20277.37|20197.37|20280.67|20200.67|20280.67|20200.67|20277.37|20197.37|6
1739175800000|2025-02-10 08:23:20|20280.56|20200.56|20280.32|20200.32|20280.56|20200.56|20280.16|20200.16|10
1739175810000|2025-02-10 08:23:30|20280.31|20200.31|20279.55|20199.55|20282.03|20202.03|20279.55|20199.55|9
1739175820000|2025-02-10 08:23:40|20278.49|20198.49|20274.1|20194.1|20278.49|20198.49|20274.1|20194.1|9
1739175830000|2025-02-10 08:23:50|20273.56|20193.56|20268|20188|20273.56|20193.56|20267.82|20187.82|10
1739175840000|2025-02-10 08:24:00|20266.28|20186.28|20263.66|20183.66|20266.28|20186.28|20263.66|20183.66|10
1739175850000|2025-02-10 08:24:10|20263.81|20183.81|20257.74|20177.74|20263.81|20183.81|20257.74|20177.74|10
1739175860000|2025-02-10 08:24:20|20257.91|20177.91|20257.22|20177.22|20257.91|20177.91|20257.21|20177.21|10
1739175870000|2025-02-10 08:24:30|20257.12|20177.12|20253.84|20173.84|20257.12|20177.12|20253.84|20173.84|10
1739175880000|2025-02-10 08:24:40|20253.82|20173.82|20251.25|20171.25|20253.82|20173.82|20250.11|20170.11|10
1739175890000|2025-02-10 08:24:50|20251.7|20171.7|20253.07|20173.07|20253.81|20173.81|20251.7|20171.7|10
1739175900000|2025-02-10 08:25:00|20252.85|20172.85|20255.03|20175.03|20255.03|20175.03|20252.85|20172.85|10
1739175910000|2025-02-10 08:25:10|20255.35|20175.35|20257.64|20177.64|20257.64|20177.64|20255.33|20175.33|10
1739175920000|2025-02-10 08:25:20|20257.75|20177.75|20258.14|20178.14|20258.4|20178.4|20257.62|20177.62|10
1739175930000|2025-02-10 08:25:30|20257.51|20177.51|20260.1|20180.1|20260.1|20180.1|20257.28|20177.28|10
1739175940000|2025-02-10 08:25:40|20260.23|20180.23|20260.84|20180.84|20260.84|20180.84|20259.98|20179.98|10
1739175950000|2025-02-10 08:25:50|20260.98|20180.98|20262.49|20182.49|20262.49|20182.49|20260.98|20180.98|10
1739175960000|2025-02-10 08:26:00|20262.61|20182.61|20261.81|20181.81|20262.7|20182.7|20261.62|20181.62|10
1739175970000|2025-02-10 08:26:10|20261.78|20181.78|20258.04|20178.04|20262.22|20182.22|20257.92|20177.92|10
1739175980000|2025-02-10 08:26:20|20258.07|20178.07|20260.21|20180.21|20261.13|20181.13|20257.74|20177.74|10
1739175990000|2025-02-10 08:26:30|20259.47|20179.47|20258.23|20178.23|20259.47|20179.47|20258.23|20178.23|10
1739176000000|2025-02-10 08:26:40|20258.19|20178.19|20258.6|20178.6|20258.62|20178.62|20258.18|20178.18|10
1739176010000|2025-02-10 08:26:50|20258.63|20178.63|20257.02|20177.02|20258.63|20178.63|20256.85|20176.85|10
1739176020000|2025-02-10 08:27:00|20256.66|20176.66|20253.03|20173.03|20256.66|20176.66|20253.03|20173.03|9
1739176030000|2025-02-10 08:27:10|20252.59|20172.59|20250.3|20170.3|20252.59|20172.59|20250.3|20170.3|9
1739176040000|2025-02-10 08:27:20|20249.62|20169.62|20249.04|20169.04|20249.73|20169.73|20249.04|20169.04|10
1739176050000|2025-02-10 08:27:30|20249.03|20169.03|20248.32|20168.32|20249.03|20169.03|20246.66|20166.66|9
1739176060000|2025-02-10 08:27:40|20248.28|20168.28|20246.76|20166.76|20248.28|20168.28|20246.67|20166.67|10
1739176070000|2025-02-10 08:27:50|20246.71|20166.71|20245.62|20165.62|20246.8|20166.8|20245.32|20165.32|10
1739176080000|2025-02-10 08:28:00|20245.56|20165.56|20247.68|20167.68|20247.68|20167.68|20245.48|20165.48|9
1739176090000|2025-02-10 08:28:10|20248.19|20168.19|20250.15|20170.15|20250.19|20170.19|20248.19|20168.19|10
1739176100000|2025-02-10 08:28:20|20250.11|20170.11|20249.96|20169.96|20250.41|20170.41|20249.96|20169.96|9
1739176110000|2025-02-10 08:28:30|20249.85|20169.85|20248.28|20168.28|20249.87|20169.87|20248.28|20168.28|10
1739176120000|2025-02-10 08:28:40|20248.32|20168.32|20243.14|20163.14|20248.39|20168.39|20243.14|20163.14|9
1739176130000|2025-02-10 08:28:50|20243.11|20163.11|20243.31|20163.31|20243.31|20163.31|20240.02|20160.02|10
1739176140000|2025-02-10 08:29:00|20242.92|20162.92|20241.95|20161.95|20242.92|20162.92|20241.95|20161.95|9
1739176150000|2025-02-10 08:29:10|20242.13|20162.13|20243.11|20163.11|20244.22|20164.22|20242.13|20162.13|10
1739176160000|2025-02-10 08:29:20|20243.26|20163.26|20244.74|20164.74|20244.92|20164.92|20243.26|20163.26|10
1739176170000|2025-02-10 08:29:30|20244.8|20164.8|20244.95|20164.95|20245.31|20165.31|20244.8|20164.8|10
1739176180000|2025-02-10 08:29:40|20244.94|20164.94|20245.34|20165.34|20245.55|20165.55|20244.94|20164.94|9
1739176190000|2025-02-10 08:29:50|20245.35|20165.35|20243.86|20163.86|20245.35|20165.35|20243.86|20163.86|8
1739176200000|2025-02-10 08:30:00|20243.78|20163.78|20245.43|20165.43|20245.43|20165.43|20243.01|20163.01|10
1739176210000|2025-02-10 08:30:10|20246.29|20166.29|20244.39|20164.39|20246.29|20166.29|20244.39|20164.39|10
1739176220000|2025-02-10 08:30:20|20244.07|20164.07|20244.61|20164.61|20244.61|20164.61|20243.52|20163.52|10
1739176230000|2025-02-10 08:30:30|20244.42|20164.42|20244.03|20164.03|20244.42|20164.42|20243.4|20163.4|10
1739176240000|2025-02-10 08:30:40|20243.91|20163.91|20243.98|20163.98|20244.79|20164.79|20243.91|20163.91|10
1739176250000|2025-02-10 08:30:50|20243.97|20163.97|20243.51|20163.51|20243.97|20163.97|20243.51|20163.51|10
1739176260000|2025-02-10 08:31:00|20243.05|20163.05|20237.4|20157.4|20243.27|20163.27|20237.4|20157.4|10
1739176270000|2025-02-10 08:31:10|20237.19|20157.19|20233.61|20153.61|20237.19|20157.19|20233.61|20153.61|9
1739176280000|2025-02-10 08:31:20|20233.45|20153.45|20226.86|20146.86|20233.45|20153.45|20226.86|20146.86|10
1739176290000|2025-02-10 08:31:30|20226.7|20146.7|20225.17|20145.17|20226.7|20146.7|20221.03|20141.03|10
1739176300000|2025-02-10 08:31:40|20225.61|20145.61|20226|20146|20226.72|20146.72|20225.61|20145.61|10
1739176310000|2025-02-10 08:31:50|20225.89|20145.89|20223.05|20143.05|20225.89|20145.89|20223.01|20143.01|10
1739176320000|2025-02-10 08:32:00|20223.01|20143.01|20222.04|20142.04|20223.01|20143.01|20220.36|20140.36|9
1739176330000|2025-02-10 08:32:10|20222.82|20142.82|20219.24|20139.24|20223.29|20143.29|20218.89|20138.89|10
1739176340000|2025-02-10 08:32:20|20218.08|20138.08|20220.59|20140.59|20220.6|20140.6|20218.08|20138.08|10
1739176350000|2025-02-10 08:32:30|20219.85|20139.85|20221.84|20141.84|20221.84|20141.84|20219.66|20139.66|9
1739176360000|2025-02-10 08:32:40|20221.87|20141.87|20218.39|20138.39|20221.87|20141.87|20218.39|20138.39|10
1739176370000|2025-02-10 08:32:50|20218.11|20138.11|20212.91|20132.91|20218.11|20138.11|20212.91|20132.91|10
1739176380000|2025-02-10 08:33:00|20212.44|20132.44|20212.86|20132.86|20213.32|20133.32|20212.44|20132.44|10
1739176390000|2025-02-10 08:33:10|20212.97|20132.97|20211.44|20131.44|20213.22|20133.22|20211.44|20131.44|10
1739176400000|2025-02-10 08:33:20|20211.53|20131.53|20212.25|20132.25|20212.45|20132.45|20211.53|20131.53|10
1739176410000|2025-02-10 08:33:30|20212.56|20132.56|20211.54|20131.54|20212.7|20132.7|20211.26|20131.26|10
1739176420000|2025-02-10 08:33:40|20211.58|20131.58|20206.05|20126.05|20211.58|20131.58|20206.05|20126.05|10
1739176430000|2025-02-10 08:33:50|20206.11|20126.11|20204.43|20124.43|20206.18|20126.18|20204.43|20124.43|10
1739176440000|2025-02-10 08:34:00|20204.44|20124.44|20201.68|20121.68|20204.98|20124.98|20201.68|20121.68|10
1739176450000|2025-02-10 08:34:10|20200.76|20120.76|20200.64|20120.64|20201.31|20121.31|20200.45|20120.45|10
1739176460000|2025-02-10 08:34:20|20200.71|20120.71|20201.99|20121.99|20201.99|20121.99|20200.36|20120.36|10
1739176470000|2025-02-10 08:34:30|20202.5|20122.5|20208.37|20128.37|20208.37|20128.37|20202.5|20122.5|10
1739176480000|2025-02-10 08:34:40|20209.46|20129.46|20210.24|20130.24|20210.24|20130.24|20209.42|20129.42|10
1739176490000|2025-02-10 08:34:50|20210.29|20130.29|20206.55|20126.55|20210.49|20130.49|20206.55|20126.55|10
1739176500000|2025-02-10 08:35:00|20206.77|20126.77|20203.39|20123.39|20206.96|20126.96|20203.39|20123.39|9
1739176510000|2025-02-10 08:35:10|20204.29|20124.29|20207.89|20127.89|20207.89|20127.89|20204.29|20124.29|10
1739176520000|2025-02-10 08:35:20|20206.71|20126.71|20207.12|20127.12|20207.17|20127.17|20206.56|20126.56|10
1739176530000|2025-02-10 08:35:30|20207.19|20127.19|20197.73|20117.73|20207.26|20127.26|20196.83|20116.83|10
1739176540000|2025-02-10 08:35:40|20198.59|20118.59|20200.6|20120.6|20200.6|20120.6|20198.59|20118.59|9
1739176550000|2025-02-10 08:35:50|20200.85|20120.85|20204.41|20124.41|20204.41|20124.41|20200.85|20120.85|10
1739176560000|2025-02-10 08:36:00|20204.39|20124.39|20212.49|20132.49|20212.49|20132.49|20204.39|20124.39|10
1739176570000|2025-02-10 08:36:10|20212.91|20132.91|20219.96|20139.96|20219.96|20139.96|20212.91|20132.91|10
1739176580000|2025-02-10 08:36:20|20220|20140|20223.66|20143.66|20223.66|20143.66|20220|20140|10
1739176590000|2025-02-10 08:36:30|20223.78|20143.78|20220.86|20140.86|20223.78|20143.78|20219.84|20139.84|10
1739176600000|2025-02-10 08:36:40|20221.89|20141.89|20224.32|20144.32|20224.32|20144.32|20221.05|20141.05|10
1739176610000|2025-02-10 08:36:50|20224.81|20144.81|20229.81|20149.81|20229.81|20149.81|20224.81|20144.81|10
1739176620000|2025-02-10 08:37:00|20230.09|20150.09|20227.53|20147.53|20230.48|20150.48|20227.53|20147.53|10
1739176630000|2025-02-10 08:37:10|20227.23|20147.23|20225.08|20145.08|20227.23|20147.23|20225.08|20145.08|9
1739176640000|2025-02-10 08:37:20|20225.76|20145.76|20227.91|20147.91|20228.06|20148.06|20225.33|20145.33|10
1739176650000|2025-02-10 08:37:30|20227.79|20147.79|20230.74|20150.74|20230.74|20150.74|20227.79|20147.79|10
1739176660000|2025-02-10 08:37:40|20230.83|20150.83|20230.91|20150.91|20231.14|20151.14|20230.81|20150.81|10
1739176670000|2025-02-10 08:37:50|20230.93|20150.93|20230.24|20150.24|20230.93|20150.93|20230.07|20150.07|10
1739176680000|2025-02-10 08:38:00|20230.13|20150.13|20231.05|20151.05|20231.08|20151.08|20229.82|20149.82|9
1739176690000|2025-02-10 08:38:10|20230.93|20150.93|20233.39|20153.39|20233.39|20153.39|20230.93|20150.93|10
1739176700000|2025-02-10 08:38:20|20233.48|20153.48|20234.28|20154.28|20234.28|20154.28|20233.48|20153.48|9
1739176710000|2025-02-10 08:38:30|20234.25|20154.25|20235.83|20155.83|20235.83|20155.83|20234.23|20154.23|9
1739176720000|2025-02-10 08:38:40|20235.67|20155.67|20230.91|20150.91|20235.7|20155.7|20230.91|20150.91|8
1739176730000|2025-02-10 08:38:50|20230.72|20150.72|20230.19|20150.19|20230.72|20150.72|20229.9|20149.9|10
1739176740000|2025-02-10 08:39:00|20230.47|20150.47|20230.47|20150.47|20230.77|20150.77|20229.95|20149.95|10
1739176750000|2025-02-10 08:39:10|20230.5|20150.5|20229.56|20149.56|20230.56|20150.56|20229.56|20149.56|10
1739176760000|2025-02-10 08:39:20|20229.49|20149.49|20229.28|20149.28|20230.4|20150.4|20229.28|20149.28|10
1739176770000|2025-02-10 08:39:30|20229.19|20149.19|20233.16|20153.16|20233.16|20153.16|20229.19|20149.19|10
1739176780000|2025-02-10 08:39:40|20233.46|20153.46|20233.71|20153.71|20233.71|20153.71|20233.43|20153.43|8
1739176790000|2025-02-10 08:39:50|20238.36|20158.36|20240.34|20160.34|20240.34|20160.34|20238.36|20158.36|10
1739176800000|2025-02-10 08:40:00|20240.54|20160.54|20239.72|20159.72|20240.59|20160.59|20239.41|20159.41|9
1739176810000|2025-02-10 08:40:10|20240.11|20160.11|20244.87|20164.87|20244.87|20164.87|20240.11|20160.11|10
1739176820000|2025-02-10 08:40:20|20245.79|20165.79|20246.84|20166.84|20247.21|20167.21|20245.34|20165.34|10
1739176830000|2025-02-10 08:40:30|20247.19|20167.19|20247.85|20167.85|20247.85|20167.85|20247.19|20167.19|10
1739176840000|2025-02-10 08:40:40|20247.8|20167.8|20251.43|20171.43|20251.43|20171.43|20247.8|20167.8|10
1739176850000|2025-02-10 08:40:50|20251.61|20171.61|20254.38|20174.38|20254.38|20174.38|20251.01|20171.01|10
1739176860000|2025-02-10 08:41:00|20255.33|20175.33|20256.78|20176.78|20257.48|20177.48|20255.33|20175.33|10
1739176870000|2025-02-10 08:41:10|20256.82|20176.82|20255.99|20175.99|20256.82|20176.82|20255.99|20175.99|9
1739176880000|2025-02-10 08:41:20|20255.83|20175.83|20252.23|20172.23|20255.83|20175.83|20252.23|20172.23|9
1739176890000|2025-02-10 08:41:30|20252.01|20172.01|20251.81|20171.81|20252.08|20172.08|20251.49|20171.49|9
1739176900000|2025-02-10 08:41:40|20252.01|20172.01|20255.87|20175.87|20255.87|20175.87|20252.01|20172.01|10
1739176910000|2025-02-10 08:41:50|20257.62|20177.62|20260.03|20180.03|20260.03|20180.03|20257.62|20177.62|10
1739176920000|2025-02-10 08:42:00|20258.72|20178.72|20260.21|20180.21|20261.81|20181.81|20258.22|20178.22|10
1739176930000|2025-02-10 08:42:10|20259.78|20179.78|20261.81|20181.81|20261.81|20181.81|20259.14|20179.14|10
1739176940000|2025-02-10 08:42:20|20262.5|20182.5|20264.68|20184.68|20264.68|20184.68|20262.5|20182.5|9
1739176950000|2025-02-10 08:42:30|20264.73|20184.73|20263.89|20183.89|20264.73|20184.73|20263.89|20183.89|9
1739176960000|2025-02-10 08:42:40|20263.28|20183.28|20263.44|20183.44|20263.54|20183.54|20263.28|20183.28|9
1739176970000|2025-02-10 08:42:50|20263.3|20183.3|20261.93|20181.93|20263.3|20183.3|20261.93|20181.93|10
1739176980000|2025-02-10 08:43:00|20261.97|20181.97|20263.59|20183.59|20263.59|20183.59|20261.97|20181.97|9
1739176990000|2025-02-10 08:43:10|20263.49|20183.49|20268.33|20188.33|20268.33|20188.33|20263.41|20183.41|9
1739177000000|2025-02-10 08:43:20|20268.44|20188.44|20269.21|20189.21|20269.32|20189.32|20268.44|20188.44|9
1739177010000|2025-02-10 08:43:30|20269.16|20189.16|20269.31|20189.31|20269.31|20189.31|20269.05|20189.05|10
1739177020000|2025-02-10 08:43:40|20269.85|20189.85|20276.58|20196.58|20276.58|20196.58|20269.85|20189.85|10
1739177030000|2025-02-10 08:43:50|20277.98|20197.98|20284.69|20204.69|20284.69|20204.69|20277.98|20197.98|10
1739177040000|2025-02-10 08:44:00|20285|20205|20281.61|20201.61|20285|20205|20280.54|20200.54|10
1739177050000|2025-02-10 08:44:10|20281.36|20201.36|20280.16|20200.16|20281.36|20201.36|20278.76|20198.76|10
1739177060000|2025-02-10 08:44:20|20280.22|20200.22|20282.08|20202.08|20282.08|20202.08|20280.22|20200.22|10
1739177070000|2025-02-10 08:44:30|20281.81|20201.81|20281.86|20201.86|20282.9|20202.9|20281.81|20201.81|9
1739177080000|2025-02-10 08:44:40|20281.89|20201.89|20281.04|20201.04|20282.55|20202.55|20281.04|20201.04|9
1739177090000|2025-02-10 08:44:50|20282.23|20202.23|20283.8|20203.8|20284.62|20204.62|20282.23|20202.23|10
1739177100000|2025-02-10 08:45:00|20283.82|20203.82|20287.68|20207.68|20287.68|20207.68|20283.82|20203.82|10
1739177110000|2025-02-10 08:45:10|20287.97|20207.97|20291.49|20211.49|20291.49|20211.49|20287.97|20207.97|10
1739177120000|2025-02-10 08:45:20|20291.64|20211.64|20298.25|20218.25|20298.25|20218.25|20291.64|20211.64|10
1739177130000|2025-02-10 08:45:30|20297.99|20217.99|20295.63|20215.63|20298.48|20218.48|20294.83|20214.83|10
1739177140000|2025-02-10 08:45:40|20295.37|20215.37|20290.97|20210.97|20295.37|20215.37|20290.97|20210.97|10
1739177150000|2025-02-10 08:45:50|20290.91|20210.91|20283.72|20203.72|20290.91|20210.91|20283.72|20203.72|10
1739177160000|2025-02-10 08:46:00|20283.4|20203.4|20278.24|20198.24|20283.4|20203.4|20278.24|20198.24|10
1739177170000|2025-02-10 08:46:10|20276.86|20196.86|20284.36|20204.36|20284.36|20204.36|20276.73|20196.73|10
1739177180000|2025-02-10 08:46:20|20285.69|20205.69|20287.5|20207.5|20288.79|20208.79|20285.69|20205.69|10
1739177190000|2025-02-10 08:46:30|20288.27|20208.27|20285.98|20205.98|20288.79|20208.79|20285.98|20205.98|10
1739177200000|2025-02-10 08:46:40|20284.78|20204.78|20283.79|20203.79|20284.78|20204.78|20282.82|20202.82|10
1739177210000|2025-02-10 08:46:50|20284.27|20204.27|20282.62|20202.62|20285.05|20205.05|20282.62|20202.62|10
1739177220000|2025-02-10 08:47:00|20282.72|20202.72|20284.42|20204.42|20284.42|20204.42|20282.32|20202.32|9
1739177230000|2025-02-10 08:47:10|20283.86|20203.86|20282.81|20202.81|20283.86|20203.86|20282.81|20202.81|9
1739177240000|2025-02-10 08:47:20|20281.92|20201.92|20282.06|20202.06|20282.74|20202.74|20281.09|20201.09|10
1739177250000|2025-02-10 08:47:30|20281.64|20201.64|20281.47|20201.47|20282.65|20202.65|20280.97|20200.97|10
1739177260000|2025-02-10 08:47:40|20280.65|20200.65|20274.91|20194.91|20280.65|20200.65|20274.91|20194.91|10
1739177270000|2025-02-10 08:47:50|20275.01|20195.01|20274.06|20194.06|20275.15|20195.15|20274.06|20194.06|10
1739177280000|2025-02-10 08:48:00|20273.47|20193.47|20269.42|20189.42|20273.47|20193.47|20269.42|20189.42|10
1739177290000|2025-02-10 08:48:10|20269.57|20189.57|20266.32|20186.32|20269.77|20189.77|20266.32|20186.32|10
1739177300000|2025-02-10 08:48:20|20266.29|20186.29|20264.13|20184.13|20266.46|20186.46|20264.13|20184.13|10
1739177310000|2025-02-10 08:48:30|20264.43|20184.43|20263.67|20183.67|20264.55|20184.55|20262.97|20182.97|10
1739177320000|2025-02-10 08:48:40|20263.73|20183.73|20262.51|20182.51|20264.34|20184.34|20262.51|20182.51|10
1739177330000|2025-02-10 08:48:50|20263.87|20183.87|20256.86|20176.86|20263.87|20183.87|20256.68|20176.68|10
1739177340000|2025-02-10 08:49:00|20256.9|20176.9|20259.02|20179.02|20259.13|20179.13|20256.77|20176.77|10
1739177350000|2025-02-10 08:49:10|20259.73|20179.73|20261.19|20181.19|20261.19|20181.19|20259.72|20179.72|10
1739177360000|2025-02-10 08:49:20|20260.9|20180.9|20260.26|20180.26|20261.02|20181.02|20260.26|20180.26|10
1739177370000|2025-02-10 08:49:30|20260.09|20180.09|20261.42|20181.42|20261.51|20181.51|20259.97|20179.97|10
1739177380000|2025-02-10 08:49:40|20261.44|20181.44|20261.08|20181.08|20261.77|20181.77|20261.06|20181.06|10
1739177390000|2025-02-10 08:49:50|20261.1|20181.1|20260.98|20180.98|20261.1|20181.1|20260.66|20180.66|10
1739177400000|2025-02-10 08:50:00|20260.93|20180.93|20264.56|20184.56|20265.2|20185.2|20260.75|20180.75|10
1739177410000|2025-02-10 08:50:10|20264.76|20184.76|20264.7|20184.7|20267.55|20187.55|20264.36|20184.36|10
1739177420000|2025-02-10 08:50:20|20264.27|20184.27|20264.67|20184.67|20264.67|20184.67|20263.89|20183.89|10
1739177430000|2025-02-10 08:50:30|20264.76|20184.76|20262.32|20182.32|20266.34|20186.34|20262.11|20182.11|10
1739177440000|2025-02-10 08:50:40|20262.62|20182.62|20261.95|20181.95|20262.76|20182.76|20261.95|20181.95|9
1739177450000|2025-02-10 08:50:50|20261.7|20181.7|20261.86|20181.86|20261.9|20181.9|20261.06|20181.06|9
1739177460000|2025-02-10 08:51:00|20261.83|20181.83|20260.75|20180.75|20261.83|20181.83|20259.97|20179.97|10
1739177470000|2025-02-10 08:51:10|20260.06|20180.06|20264.07|20184.07|20264.07|20184.07|20260.06|20180.06|9
1739177480000|2025-02-10 08:51:20|20264.65|20184.65|20265.24|20185.24|20265.24|20185.24|20264.65|20184.65|10
1739177490000|2025-02-10 08:51:30|20265.28|20185.28|20265.47|20185.47|20265.47|20185.47|20265.2|20185.2|9
1739177500000|2025-02-10 08:51:40|20265.43|20185.43|20267.84|20187.84|20267.89|20187.89|20265.43|20185.43|10
1739177510000|2025-02-10 08:51:50|20267.7|20187.7|20266.65|20186.65|20267.7|20187.7|20266.5|20186.5|10
1739177520000|2025-02-10 08:52:00|20266.61|20186.61|20267.92|20187.92|20268.13|20188.13|20266.07|20186.07|9
1739177530000|2025-02-10 08:52:10|20266.14|20186.14|20270.5|20190.5|20270.57|20190.57|20266.14|20186.14|10
1739177540000|2025-02-10 08:52:20|20270.64|20190.64|20268.64|20188.64|20270.64|20190.64|20268.64|20188.64|10
1739177550000|2025-02-10 08:52:30|20268.37|20188.37|20267.78|20187.78|20268.37|20188.37|20267.67|20187.67|10
1739177560000|2025-02-10 08:52:40|20267.8|20187.8|20275.91|20195.91|20275.91|20195.91|20267.8|20187.8|10
1739177570000|2025-02-10 08:52:50|20275.86|20195.86|20275.72|20195.72|20276.27|20196.27|20275.5|20195.5|9
1739177580000|2025-02-10 08:53:00|20275.7|20195.7|20276.89|20196.89|20276.89|20196.89|20275.68|20195.68|8
1739177590000|2025-02-10 08:53:10|20275.22|20195.22|20272.35|20192.35|20275.22|20195.22|20272.01|20192.01|10
1739177600000|2025-02-10 08:53:20|20272.51|20192.51|20273.9|20193.9|20273.9|20193.9|20272.51|20192.51|10
1739177610000|2025-02-10 08:53:30|20273.96|20193.96|20273.58|20193.58|20273.96|20193.96|20273.55|20193.55|10
1739177620000|2025-02-10 08:53:40|20273.61|20193.61|20273.05|20193.05|20273.65|20193.65|20273.04|20193.04|9
1739177630000|2025-02-10 08:53:50|20275.06|20195.06|20271.06|20191.06|20275.06|20195.06|20270.93|20190.93|10
1739177640000|2025-02-10 08:54:00|20271.01|20191.01|20268.29|20188.29|20271.01|20191.01|20268.29|20188.29|10
1739177650000|2025-02-10 08:54:10|20266.08|20186.08|20264.02|20184.02|20266.08|20186.08|20263.6|20183.6|10
1739177660000|2025-02-10 08:54:20|20263.96|20183.96|20261.69|20181.69|20267.4|20187.4|20261.08|20181.08|10
1739177670000|2025-02-10 08:54:30|20261.59|20181.59|20262.94|20182.94|20263.07|20183.07|20261.24|20181.24|10
1739177680000|2025-02-10 08:54:40|20262.93|20182.93|20261.27|20181.27|20262.93|20182.93|20261.27|20181.27|9
1739177690000|2025-02-10 08:54:50|20261.19|20181.19|20260.95|20180.95|20261.62|20181.62|20260.93|20180.93|10
1739177700000|2025-02-10 08:55:00|20260.58|20180.58|20260.17|20180.17|20260.58|20180.58|20259.5|20179.5|9
1739177710000|2025-02-10 08:55:10|20260.38|20180.38|20262.79|20182.79|20262.79|20182.79|20260.38|20180.38|10
1739177720000|2025-02-10 08:55:20|20262.98|20182.98|20262.22|20182.22|20264.33|20184.33|20262.22|20182.22|10
1739177730000|2025-02-10 08:55:30|20262.41|20182.41|20260.54|20180.54|20262.52|20182.52|20260.54|20180.54|10
1739177740000|2025-02-10 08:55:40|20260.52|20180.52|20262.21|20182.21|20262.21|20182.21|20260.21|20180.21|10
1739177750000|2025-02-10 08:55:50|20262.36|20182.36|20262.06|20182.06|20262.37|20182.37|20261.87|20181.87|10
1739177760000|2025-02-10 08:56:00|20262.01|20182.01|20260.69|20180.69|20262.3|20182.3|20260.69|20180.69|10
1739177770000|2025-02-10 08:56:10|20261.24|20181.24|20263.79|20183.79|20263.79|20183.79|20261.24|20181.24|9
1739177780000|2025-02-10 08:56:20|20263.94|20183.94|20268.6|20188.6|20268.6|20188.6|20263.94|20183.94|10
1739177790000|2025-02-10 08:56:30|20268.82|20188.82|20270.11|20190.11|20270.11|20190.11|20268.57|20188.57|10
1739177800000|2025-02-10 08:56:40|20270.15|20190.15|20270.68|20190.68|20270.79|20190.79|20270.15|20190.15|10
1739177810000|2025-02-10 08:56:50|20270.73|20190.73|20268.99|20188.99|20270.73|20190.73|20268.99|20188.99|10
1739177820000|2025-02-10 08:57:00|20269.06|20189.06|20271.64|20191.64|20271.64|20191.64|20269.06|20189.06|9
1739177830000|2025-02-10 08:57:10|20272.53|20192.53|20271.7|20191.7|20272.53|20192.53|20271.7|20191.7|8
1739177840000|2025-02-10 08:57:20|20271.67|20191.67|20271.21|20191.21|20271.67|20191.67|20271.21|20191.21|10
1739177850000|2025-02-10 08:57:30|20271.06|20191.06|20271.54|20191.54|20271.54|20191.54|20270.13|20190.13|10
1739177860000|2025-02-10 08:57:40|20271.62|20191.62|20276.21|20196.21|20276.21|20196.21|20271.62|20191.62|10
1739177870000|2025-02-10 08:57:50|20276.49|20196.49|20276.46|20196.46|20276.87|20196.87|20276.42|20196.42|8
1739177880000|2025-02-10 08:58:00|20276.58|20196.58|20276.22|20196.22|20277.63|20197.63|20276.22|20196.22|10
1739177890000|2025-02-10 08:58:10|20276.17|20196.17|20276.29|20196.29|20276.29|20196.29|20275.78|20195.78|10
1739177900000|2025-02-10 08:58:20|20276.25|20196.25|20275.34|20195.34|20276.25|20196.25|20275.32|20195.32|10
1739177910000|2025-02-10 08:58:30|20275.2|20195.2|20272.75|20192.75|20275.56|20195.56|20272.75|20192.75|10
1739177920000|2025-02-10 08:58:40|20272.48|20192.48|20272.12|20192.12|20272.59|20192.59|20272.12|20192.12|10
1739177930000|2025-02-10 08:58:50|20271.79|20191.79|20270.71|20190.71|20271.79|20191.79|20270.71|20190.71|8
1739177940000|2025-02-10 08:59:00|20270.49|20190.49|20269.18|20189.18|20270.61|20190.61|20269.18|20189.18|10
1739177950000|2025-02-10 08:59:10|20268.55|20188.55|20264.88|20184.88|20268.55|20188.55|20264.88|20184.88|8
1739177960000|2025-02-10 08:59:20|20264.04|20184.04|20261.54|20181.54|20264.04|20184.04|20261.39|20181.39|9
1739177970000|2025-02-10 08:59:30|20261.67|20181.67|20261.81|20181.81|20261.82|20181.82|20261.67|20181.67|7
1739177980000|2025-02-10 08:59:40|20261.62|20181.62|20258.3|20178.3|20261.62|20181.62|20257.78|20177.78|10
1739177990000|2025-02-10 08:59:50|20258.34|20178.34|20260.52|20180.52|20260.52|20180.52|20258.34|20178.34|10
1739178000000|2025-02-10 09:00:00|20260.55|20180.55|20259.01|20179.01|20261.1|20181.1|20258.36|20178.36|10
1739178010000|2025-02-10 09:00:10|20260.35|20180.35|20261.77|20181.77|20261.77|20181.77|20260.35|20180.35|10
1739178020000|2025-02-10 09:00:20|20263.01|20183.01|20263.95|20183.95|20265.89|20185.89|20263.01|20183.01|10
1739178030000|2025-02-10 09:00:30|20263.78|20183.78|20261.61|20181.61|20263.78|20183.78|20260.94|20180.94|10
1739178040000|2025-02-10 09:00:40|20262.53|20182.53|20267.15|20187.15|20267.15|20187.15|20262.53|20182.53|10
1739178050000|2025-02-10 09:00:50|20266.57|20186.57|20268.61|20188.61|20268.61|20188.61|20266.57|20186.57|10
1739178060000|2025-02-10 09:01:00|20268.92|20188.92|20270.19|20190.19|20271.72|20191.72|20268.75|20188.75|10
1739178070000|2025-02-10 09:01:10|20270.1|20190.1|20268.39|20188.39|20270.1|20190.1|20267.34|20187.34|10
1739178080000|2025-02-10 09:01:20|20268.92|20188.92|20264.05|20184.05|20268.92|20188.92|20264.05|20184.05|10
1739178090000|2025-02-10 09:01:30|20263.82|20183.82|20267.49|20187.49|20267.49|20187.49|20263.82|20183.82|9
1739178100000|2025-02-10 09:01:40|20267.69|20187.69|20269.55|20189.55|20269.57|20189.57|20267.69|20187.69|10
1739178110000|2025-02-10 09:01:50|20269.3|20189.3|20266.12|20186.12|20269.3|20189.3|20266.12|20186.12|10
1739178120000|2025-02-10 09:02:00|20266.21|20186.21|20263.82|20183.82|20266.21|20186.21|20263.82|20183.82|10
1739178130000|2025-02-10 09:02:10|20263.79|20183.79|20262.48|20182.48|20263.92|20183.92|20262.48|20182.48|9
1739178140000|2025-02-10 09:02:20|20262.5|20182.5|20261.28|20181.28|20262.6|20182.6|20261.27|20181.27|10
1739178150000|2025-02-10 09:02:30|20261.09|20181.09|20265.71|20185.71|20265.71|20185.71|20260.85|20180.85|10
1739178160000|2025-02-10 09:02:40|20265.89|20185.89|20266.89|20186.89|20267.3|20187.3|20265.89|20185.89|10
1739178170000|2025-02-10 09:02:50|20266.59|20186.59|20266.94|20186.94|20266.94|20186.94|20265.95|20185.95|10
1739178180000|2025-02-10 09:03:00|20267.31|20187.31|20267.72|20187.72|20267.72|20187.72|20266.48|20186.48|10
1739178190000|2025-02-10 09:03:10|20268.47|20188.47|20276.47|20196.47|20276.47|20196.47|20268.47|20188.47|10
1739178200000|2025-02-10 09:03:20|20276.68|20196.68|20283.73|20203.73|20283.73|20203.73|20276.68|20196.68|10
1739178210000|2025-02-10 09:03:30|20283.86|20203.86|20282.04|20202.04|20283.86|20203.86|20282.04|20202.04|9
1739178220000|2025-02-10 09:03:40|20281.16|20201.16|20274.52|20194.52|20281.16|20201.16|20274.52|20194.52|10
1739178230000|2025-02-10 09:03:50|20274.41|20194.41|20275.07|20195.07|20275.16|20195.16|20274.18|20194.18|10
1739178240000|2025-02-10 09:04:00|20275.45|20195.45|20276.76|20196.76|20276.98|20196.98|20275.45|20195.45|10
1739178250000|2025-02-10 09:04:10|20276.68|20196.68|20275.96|20195.96|20276.68|20196.68|20274.92|20194.92|10
1739178260000|2025-02-10 09:04:20|20275.21|20195.21|20273.54|20193.54|20275.21|20195.21|20273.44|20193.44|10
1739178270000|2025-02-10 09:04:30|20273.39|20193.39|20276.08|20196.08|20276.08|20196.08|20273.39|20193.39|10
1739178280000|2025-02-10 09:04:40|20276.22|20196.22|20275.34|20195.34|20276.47|20196.47|20275.34|20195.34|10
1739178290000|2025-02-10 09:04:50|20275.37|20195.37|20275.25|20195.25|20275.73|20195.73|20275.25|20195.25|9
1739178300000|2025-02-10 09:05:00|20275.27|20195.27|20275.19|20195.19|20275.27|20195.27|20274.37|20194.37|10
1739178310000|2025-02-10 09:05:10|20275.4|20195.4|20275.53|20195.53|20275.64|20195.64|20274.8|20194.8|10
1739178320000|2025-02-10 09:05:20|20275.1|20195.1|20277.8|20197.8|20277.81|20197.81|20275.1|20195.1|10
1739178330000|2025-02-10 09:05:30|20277.82|20197.82|20277.57|20197.57|20277.85|20197.85|20277.38|20197.38|8
1739178340000|2025-02-10 09:05:40|20277.66|20197.66|20278.08|20198.08|20278.14|20198.14|20277.08|20197.08|10
1739178350000|2025-02-10 09:05:50|20278.11|20198.11|20278.16|20198.16|20278.18|20198.18|20277.83|20197.83|8
1739178360000|2025-02-10 09:06:00|20278.11|20198.11|20278.72|20198.72|20279.32|20199.32|20278.11|20198.11|9
1739178370000|2025-02-10 09:06:10|20278.49|20198.49|20273.26|20193.26|20278.49|20198.49|20273.26|20193.26|10
1739178380000|2025-02-10 09:06:20|20272.41|20192.41|20271.16|20191.16|20272.41|20192.41|20270.58|20190.58|10
1739178390000|2025-02-10 09:06:30|20270.94|20190.94|20270.76|20190.76|20270.94|20190.94|20270.76|20190.76|8
1739178400000|2025-02-10 09:06:40|20270.84|20190.84|20272.32|20192.32|20272.7|20192.7|20270.84|20190.84|9
1739178410000|2025-02-10 09:06:50|20272.36|20192.36|20269.6|20189.6|20272.36|20192.36|20269.6|20189.6|10
1739178420000|2025-02-10 09:07:00|20269.94|20189.94|20272.45|20192.45|20272.45|20192.45|20269.94|20189.94|10
1739178430000|2025-02-10 09:07:10|20272.57|20192.57|20272.9|20192.9|20273.2|20193.2|20272.24|20192.24|10
1739178440000|2025-02-10 09:07:20|20272.68|20192.68|20271.35|20191.35|20272.83|20192.83|20271.35|20191.35|10
1739178450000|2025-02-10 09:07:30|20271.44|20191.44|20267.56|20187.56|20271.44|20191.44|20267.56|20187.56|10
1739178460000|2025-02-10 09:07:40|20267.52|20187.52|20264.74|20184.74|20267.98|20187.98|20264.74|20184.74|10
1739178470000|2025-02-10 09:07:50|20264.69|20184.69|20264.85|20184.85|20264.85|20184.85|20264.39|20184.39|10
1739178480000|2025-02-10 09:08:00|20264.56|20184.56|20263.93|20183.93|20264.58|20184.58|20263.93|20183.93|9
1739178490000|2025-02-10 09:08:10|20263.95|20183.95|20266.26|20186.26|20266.26|20186.26|20263.89|20183.89|10
1739178500000|2025-02-10 09:08:20|20267.77|20187.77|20275.09|20195.09|20275.09|20195.09|20267.77|20187.77|10
1739178510000|2025-02-10 09:08:30|20275.07|20195.07|20274.65|20194.65|20275.3|20195.3|20274.64|20194.64|10
1739178520000|2025-02-10 09:08:40|20274.6|20194.6|20271.2|20191.2|20274.6|20194.6|20271.2|20191.2|10
1739178530000|2025-02-10 09:08:50|20271.81|20191.81|20273.18|20193.18|20273.22|20193.22|20271.6|20191.6|9
1739178540000|2025-02-10 09:09:00|20272.94|20192.94|20272.22|20192.22|20273.51|20193.51|20272.22|20192.22|10
1739178550000|2025-02-10 09:09:10|20272.28|20192.28|20268.01|20188.01|20272.28|20192.28|20268.01|20188.01|10
1739178560000|2025-02-10 09:09:20|20267.96|20187.96|20264.6|20184.6|20267.96|20187.96|20264.6|20184.6|10
1739178570000|2025-02-10 09:09:30|20264.38|20184.38|20263.45|20183.45|20264.38|20184.38|20263.17|20183.17|10
1739178580000|2025-02-10 09:09:40|20263.18|20183.18|20253.94|20173.94|20263.18|20183.18|20253.94|20173.94|10
1739178590000|2025-02-10 09:09:50|20252.54|20172.54|20252.39|20172.39|20252.54|20172.54|20251.07|20171.07|10
1739178600000|2025-02-10 09:10:00|20252.57|20172.57|20254.27|20174.27|20254.27|20174.27|20252.06|20172.06|10
1739178610000|2025-02-10 09:10:10|20254.59|20174.59|20259.28|20179.28|20259.28|20179.28|20254.59|20174.59|10
1739178620000|2025-02-10 09:10:20|20259.6|20179.6|20260.89|20180.89|20261.07|20181.07|20259.6|20179.6|10
1739178630000|2025-02-10 09:10:30|20261.45|20181.45|20258.5|20178.5|20261.45|20181.45|20258.5|20178.5|10
1739178640000|2025-02-10 09:10:40|20258.51|20178.51|20260.63|20180.63|20260.63|20180.63|20258.51|20178.51|10
1739178650000|2025-02-10 09:10:50|20260.83|20180.83|20262.5|20182.5|20262.5|20182.5|20260.83|20180.83|8
1739178660000|2025-02-10 09:11:00|20262.29|20182.29|20261.81|20181.81|20263.02|20183.02|20261.81|20181.81|10
1739178670000|2025-02-10 09:11:10|20261.88|20181.88|20264.9|20184.9|20265.15|20185.15|20261.88|20181.88|8
1739178680000|2025-02-10 09:11:20|20264.8|20184.8|20265.45|20185.45|20265.53|20185.53|20264.8|20184.8|10
1739178690000|2025-02-10 09:11:30|20266.02|20186.02|20266.14|20186.14|20266.53|20186.53|20265.96|20185.96|9
1739178700000|2025-02-10 09:11:40|20266.24|20186.24|20269.49|20189.49|20269.49|20189.49|20266.24|20186.24|10
1739178710000|2025-02-10 09:11:50|20269.62|20189.62|20271.26|20191.26|20271.26|20191.26|20269.58|20189.58|10
1739178720000|2025-02-10 09:12:00|20271.93|20191.93|20273.14|20193.14|20273.14|20193.14|20271.93|20191.93|8
1739178730000|2025-02-10 09:12:10|20273.06|20193.06|20267.82|20187.82|20273.06|20193.06|20267.82|20187.82|10
1739178740000|2025-02-10 09:12:20|20267.36|20187.36|20266.01|20186.01|20267.36|20187.36|20265.73|20185.73|10
1739178750000|2025-02-10 09:12:30|20266.1|20186.1|20266.1|20186.1|20266.42|20186.42|20266.07|20186.07|9
1739178760000|2025-02-10 09:12:40|20266.11|20186.11|20268.25|20188.25|20268.25|20188.25|20266.11|20186.11|9
1739178770000|2025-02-10 09:12:50|20268.22|20188.22|20268.05|20188.05|20268.22|20188.22|20267.77|20187.77|10
1739178780000|2025-02-10 09:13:00|20268.04|20188.04|20261.89|20181.89|20268.29|20188.29|20261.89|20181.89|10
1739178790000|2025-02-10 09:13:10|20261.28|20181.28|20254.77|20174.77|20261.28|20181.28|20254.77|20174.77|10
1739178800000|2025-02-10 09:13:20|20253.34|20173.34|20243.43|20163.43|20253.34|20173.34|20243.43|20163.43|10
1739178810000|2025-02-10 09:13:30|20243.56|20163.56|20241.87|20161.87|20243.62|20163.62|20241.29|20161.29|10
1739178820000|2025-02-10 09:13:40|20241.78|20161.78|20244.03|20164.03|20244.03|20164.03|20241.78|20161.78|10
1739178830000|2025-02-10 09:13:50|20244.1|20164.1|20246.36|20166.36|20246.36|20166.36|20244|20164|10
1739178840000|2025-02-10 09:14:00|20246.49|20166.49|20245.8|20165.8|20247.02|20167.02|20245.8|20165.8|10
1739178850000|2025-02-10 09:14:10|20245.79|20165.79|20242.69|20162.69|20245.81|20165.81|20242.59|20162.59|10
1739178860000|2025-02-10 09:14:20|20242.72|20162.72|20239.95|20159.95|20242.72|20162.72|20239.95|20159.95|9
1739178870000|2025-02-10 09:14:30|20239.66|20159.66|20239.14|20159.14|20239.66|20159.66|20239.14|20159.14|10
1739178880000|2025-02-10 09:14:40|20238.98|20158.98|20239.74|20159.74|20239.92|20159.92|20238.98|20158.98|10
1739178890000|2025-02-10 09:14:50|20239.52|20159.52|20237.26|20157.26|20239.52|20159.52|20237.23|20157.23|9
1739178900000|2025-02-10 09:15:00|20237.04|20157.04|20235.95|20155.95|20237.04|20157.04|20234.18|20154.18|10
1739178910000|2025-02-10 09:15:10|20236.18|20156.18|20237.83|20157.83|20238.13|20158.13|20236.18|20156.18|10
1739178920000|2025-02-10 09:15:20|20237.49|20157.49|20238.05|20158.05|20238.05|20158.05|20237.46|20157.46|10
1739178930000|2025-02-10 09:15:30|20238.2|20158.2|20239.89|20159.89|20239.89|20159.89|20238.17|20158.17|10
1739178940000|2025-02-10 09:15:40|20240.04|20160.04|20241.16|20161.16|20241.25|20161.25|20240.04|20160.04|9
1739178950000|2025-02-10 09:15:50|20241.18|20161.18|20242.64|20162.64|20242.64|20162.64|20241.18|20161.18|10
1739178960000|2025-02-10 09:16:00|20242.68|20162.68|20241.6|20161.6|20244.14|20164.14|20241.6|20161.6|10
1739178970000|2025-02-10 09:16:10|20240.78|20160.78|20236.66|20156.66|20240.78|20160.78|20236.66|20156.66|10
1739178980000|2025-02-10 09:16:20|20236.68|20156.68|20237.18|20157.18|20237.18|20157.18|20236.65|20156.65|9
1739178990000|2025-02-10 09:16:30|20237.12|20157.12|20240.03|20160.03|20240.03|20160.03|20237.12|20157.12|10
1739179000000|2025-02-10 09:16:40|20240.05|20160.05|20241|20161|20241|20161|20239.95|20159.95|10
1739179010000|2025-02-10 09:16:50|20240.97|20160.97|20239.81|20159.81|20240.97|20160.97|20239.73|20159.73|10
1739179020000|2025-02-10 09:17:00|20239.87|20159.87|20238.78|20158.78|20240.23|20160.23|20238.36|20158.36|10
1739179030000|2025-02-10 09:17:10|20238.77|20158.77|20239.32|20159.32|20239.32|20159.32|20238.61|20158.61|10
1739179040000|2025-02-10 09:17:20|20239.55|20159.55|20238.46|20158.46|20239.99|20159.99|20238.46|20158.46|10
1739179050000|2025-02-10 09:17:30|20238.41|20158.41|20237.66|20157.66|20238.41|20158.41|20237.66|20157.66|9
1739179060000|2025-02-10 09:17:40|20237.08|20157.08|20237.52|20157.52|20237.52|20157.52|20236.55|20156.55|10
1739179070000|2025-02-10 09:17:50|20237.92|20157.92|20236.82|20156.82|20237.92|20157.92|20236.82|20156.82|10
1739179080000|2025-02-10 09:18:00|20237.16|20157.16|20237.5|20157.5|20238.11|20158.11|20237.16|20157.16|10
1739179090000|2025-02-10 09:18:10|20237.66|20157.66|20240.76|20160.76|20240.76|20160.76|20237.66|20157.66|10
1739179100000|2025-02-10 09:18:20|20241.07|20161.07|20247.74|20167.74|20247.74|20167.74|20241.07|20161.07|10
1739179110000|2025-02-10 09:18:30|20248.61|20168.61|20251.21|20171.21|20251.31|20171.31|20248.61|20168.61|9
1739179120000|2025-02-10 09:18:40|20251.02|20171.02|20248.86|20168.86|20251.02|20171.02|20248.86|20168.86|10
1739179130000|2025-02-10 09:18:50|20248.42|20168.42|20248.26|20168.26|20248.66|20168.66|20248.26|20168.26|8
1739179140000|2025-02-10 09:19:00|20248.39|20168.39|20254.2|20174.2|20254.2|20174.2|20248.38|20168.38|10
1739179150000|2025-02-10 09:19:10|20254.49|20174.49|20257.32|20177.32|20257.32|20177.32|20254.49|20174.49|10
1739179160000|2025-02-10 09:19:20|20257.61|20177.61|20256.96|20176.96|20257.74|20177.74|20256.96|20176.96|10
1739179170000|2025-02-10 09:19:30|20257.12|20177.12|20257.94|20177.94|20258.24|20178.24|20257.12|20177.12|9
1739179180000|2025-02-10 09:19:40|20257.81|20177.81|20263.32|20183.32|20263.32|20183.32|20257.77|20177.77|10
1739179190000|2025-02-10 09:19:50|20263.95|20183.95|20265.37|20185.37|20265.37|20185.37|20263.95|20183.95|9
1739179200000|2025-02-10 09:20:00|20264.82|20184.82|20264.38|20184.38|20264.82|20184.82|20264.31|20184.31|9
1739179210000|2025-02-10 09:20:10|20264.32|20184.32|20266.69|20186.69|20266.8|20186.8|20264.32|20184.32|9
1739179220000|2025-02-10 09:20:20|20266.36|20186.36|20269.08|20189.08|20269.08|20189.08|20266.36|20186.36|10
1739179230000|2025-02-10 09:20:30|20269.29|20189.29|20271.59|20191.59|20271.59|20191.59|20269.29|20189.29|10
1739179240000|2025-02-10 09:20:40|20273.52|20193.52|20272.91|20192.91|20273.59|20193.59|20272.85|20192.85|10
1739179250000|2025-02-10 09:20:50|20272.83|20192.83|20269.47|20189.47|20272.83|20192.83|20269.47|20189.47|9
1739179260000|2025-02-10 09:21:00|20269.29|20189.29|20263.38|20183.38|20269.29|20189.29|20263.38|20183.38|10
1739179270000|2025-02-10 09:21:10|20261.48|20181.48|20256.84|20176.84|20261.48|20181.48|20256.84|20176.84|10
1739179280000|2025-02-10 09:21:20|20256.75|20176.75|20253.03|20173.03|20256.75|20176.75|20253.03|20173.03|9
1739179290000|2025-02-10 09:21:30|20253.07|20173.07|20250.25|20170.25|20253.07|20173.07|20250.25|20170.25|9
1739179300000|2025-02-10 09:21:40|20250.2|20170.2|20250.92|20170.92|20250.92|20170.92|20250.16|20170.16|10
1739179310000|2025-02-10 09:21:50|20251.62|20171.62|20252.07|20172.07|20252.19|20172.19|20250.84|20170.84|10
1739179320000|2025-02-10 09:22:00|20251.98|20171.98|20252.64|20172.64|20252.69|20172.69|20251.82|20171.82|10
1739179330000|2025-02-10 09:22:10|20252.76|20172.76|20251.25|20171.25|20252.77|20172.77|20251.25|20171.25|9
1739179340000|2025-02-10 09:22:20|20251.37|20171.37|20253.35|20173.35|20253.35|20173.35|20250.51|20170.51|10
1739179350000|2025-02-10 09:22:30|20253.84|20173.84|20254.84|20174.84|20255.48|20175.48|20253.84|20173.84|10
1739179360000|2025-02-10 09:22:40|20255.21|20175.21|20256.16|20176.16|20256.56|20176.56|20255.21|20175.21|9
1739179370000|2025-02-10 09:22:50|20256.41|20176.41|20254.58|20174.58|20256.41|20176.41|20253.94|20173.94|10
1739179380000|2025-02-10 09:23:00|20254.5|20174.5|20255.7|20175.7|20255.7|20175.7|20253.83|20173.83|10
1739179390000|2025-02-10 09:23:10|20256.16|20176.16|20256.07|20176.07|20256.44|20176.44|20256.07|20176.07|10
1739179400000|2025-02-10 09:23:20|20256.56|20176.56|20257.51|20177.51|20257.51|20177.51|20254.88|20174.88|9
1739179410000|2025-02-10 09:23:30|20257.92|20177.92|20262.14|20182.14|20262.14|20182.14|20257.92|20177.92|10
1739179420000|2025-02-10 09:23:40|20262.17|20182.17|20269.08|20189.08|20269.08|20189.08|20262.17|20182.17|10
1739179430000|2025-02-10 09:23:50|20271.51|20191.51|20268.71|20188.71|20271.54|20191.54|20268.71|20188.71|10
1739179440000|2025-02-10 09:24:00|20269.03|20189.03|20269.81|20189.81|20269.81|20189.81|20268.68|20188.68|10
1739179450000|2025-02-10 09:24:10|20269.94|20189.94|20271.1|20191.1|20271.42|20191.42|20269.94|20189.94|9
1739179460000|2025-02-10 09:24:20|20271.23|20191.23|20278.42|20198.42|20278.42|20198.42|20271.23|20191.23|10
1739179470000|2025-02-10 09:24:30|20278.58|20198.58|20277.07|20197.07|20279.7|20199.7|20277.07|20197.07|10
1739179480000|2025-02-10 09:24:40|20276.97|20196.97|20281.55|20201.55|20282.42|20202.42|20276.52|20196.52|10
1739179490000|2025-02-10 09:24:50|20281.61|20201.61|20283.54|20203.54|20283.54|20203.54|20281.61|20201.61|10
1739179500000|2025-02-10 09:25:00|20283.4|20203.4|20284.12|20204.12|20284.12|20204.12|20283.16|20203.16|8
1739179510000|2025-02-10 09:25:10|20284.38|20204.38|20289.69|20209.69|20289.69|20209.69|20284.38|20204.38|10
1739179520000|2025-02-10 09:25:20|20289.77|20209.77|20290.36|20210.36|20290.64|20210.64|20289.77|20209.77|10
1739179530000|2025-02-10 09:25:30|20289.84|20209.84|20283.44|20203.44|20290.06|20210.06|20283.44|20203.44|9
1739179540000|2025-02-10 09:25:40|20283.43|20203.43|20283.72|20203.72|20283.94|20203.94|20283.41|20203.41|8
1739179550000|2025-02-10 09:25:50|20283.62|20203.62|20285.97|20205.97|20285.97|20205.97|20283.62|20203.62|8
1739179560000|2025-02-10 09:26:00|20286.14|20206.14|20289.5|20209.5|20290.48|20210.48|20286.14|20206.14|10
1739179570000|2025-02-10 09:26:10|20289.58|20209.58|20290.7|20210.7|20290.94|20210.94|20289.3|20209.3|10
1739179580000|2025-02-10 09:26:20|20290.73|20210.73|20290.44|20210.44|20291.1|20211.1|20290.44|20210.44|10
1739179590000|2025-02-10 09:26:30|20290.2|20210.2|20288.5|20208.5|20290.2|20210.2|20288.5|20208.5|10
1739179600000|2025-02-10 09:26:40|20288.47|20208.47|20284.2|20204.2|20288.47|20208.47|20284.2|20204.2|10
1739179610000|2025-02-10 09:26:50|20285.48|20205.48|20288.17|20208.17|20288.17|20208.17|20285.48|20205.48|10
1739179620000|2025-02-10 09:27:00|20288.09|20208.09|20288.5|20208.5|20288.5|20208.5|20287.72|20207.72|9
1739179630000|2025-02-10 09:27:10|20288.62|20208.62|20283.39|20203.39|20288.65|20208.65|20283.39|20203.39|10
1739179640000|2025-02-10 09:27:20|20283.32|20203.32|20281.75|20201.75|20283.32|20203.32|20281.69|20201.69|8
1739179650000|2025-02-10 09:27:30|20281.74|20201.74|20281.72|20201.72|20281.74|20201.74|20281.57|20201.57|10
1739179660000|2025-02-10 09:27:40|20280.62|20200.62|20278.7|20198.7|20280.62|20200.62|20278.7|20198.7|10
1739179670000|2025-02-10 09:27:50|20278.24|20198.24|20275.49|20195.49|20278.24|20198.24|20275.49|20195.49|10
1739179680000|2025-02-10 09:28:00|20275.5|20195.5|20274.92|20194.92|20275.5|20195.5|20274.92|20194.92|10
1739179690000|2025-02-10 09:28:10|20274.86|20194.86|20269.61|20189.61|20274.9|20194.9|20269.61|20189.61|10
1739179700000|2025-02-10 09:28:20|20268.35|20188.35|20264.13|20184.13|20268.35|20188.35|20264.13|20184.13|10
1739179710000|2025-02-10 09:28:30|20263.98|20183.98|20259.54|20179.54|20263.98|20183.98|20259.54|20179.54|9
1739179720000|2025-02-10 09:28:40|20259.47|20179.47|20255.31|20175.31|20259.47|20179.47|20255.31|20175.31|10
1739179730000|2025-02-10 09:28:50|20254.45|20174.45|20251.7|20171.7|20254.45|20174.45|20251.7|20171.7|10
1739179740000|2025-02-10 09:29:00|20251.01|20171.01|20246.56|20166.56|20251.01|20171.01|20246.56|20166.56|10
1739179750000|2025-02-10 09:29:10|20245.91|20165.91|20246.61|20166.61|20246.62|20166.62|20245.45|20165.45|10
1739179760000|2025-02-10 09:29:20|20246.54|20166.54|20245.06|20165.06|20246.64|20166.64|20245.06|20165.06|10
1739179770000|2025-02-10 09:29:30|20244.97|20164.97|20243.38|20163.38|20244.97|20164.97|20242.93|20162.93|10
1739179780000|2025-02-10 09:29:40|20243.05|20163.05|20245.74|20165.74|20245.74|20165.74|20242.91|20162.91|10
1739179790000|2025-02-10 09:29:50|20245.78|20165.78|20246.07|20166.07|20246.07|20166.07|20245.45|20165.45|10
1739179800000|2025-02-10 09:30:00|20246.14|20166.14|20246.29|20166.29|20246.61|20166.61|20246.11|20166.11|10
1739179810000|2025-02-10 09:30:10|20246.79|20166.79|20243.1|20163.1|20246.96|20166.96|20242.98|20162.98|10
1739179820000|2025-02-10 09:30:20|20243.49|20163.49|20246.9|20166.9|20246.98|20166.98|20243.49|20163.49|10
1739179830000|2025-02-10 09:30:30|20246.56|20166.56|20247.43|20167.43|20247.64|20167.64|20246.55|20166.55|10
1739179840000|2025-02-10 09:30:40|20247.41|20167.41|20244.42|20164.42|20247.41|20167.41|20244.42|20164.42|10
1739179850000|2025-02-10 09:30:50|20244.4|20164.4|20231.93|20151.93|20244.5|20164.5|20231.93|20151.93|10
1739179860000|2025-02-10 09:31:00|20231.2|20151.2|20226.97|20146.97|20231.2|20151.2|20226.97|20146.97|10
1739179870000|2025-02-10 09:31:10|20226.2|20146.2|20216.12|20136.12|20226.2|20146.2|20216.12|20136.12|10
1739179880000|2025-02-10 09:31:20|20216.1|20136.1|20215.21|20135.21|20216.49|20136.49|20215.21|20135.21|10
1739179890000|2025-02-10 09:31:30|20214.7|20134.7|20212.51|20132.51|20214.87|20134.87|20212.51|20132.51|10
1739179900000|2025-02-10 09:31:40|20212.03|20132.03|20213.17|20133.17|20213.17|20133.17|20211.95|20131.95|10
1739179910000|2025-02-10 09:31:50|20213.26|20133.26|20214.52|20134.52|20215.07|20135.07|20213.26|20133.26|10
1739179920000|2025-02-10 09:32:00|20214.45|20134.45|20215.36|20135.36|20215.36|20135.36|20213.65|20133.65|10
1739179930000|2025-02-10 09:32:10|20216.85|20136.85|20227.49|20147.49|20227.49|20147.49|20216.85|20136.85|10
1739179940000|2025-02-10 09:32:20|20228.24|20148.24|20223.97|20143.97|20229.35|20149.35|20223.97|20143.97|10
1739179950000|2025-02-10 09:32:30|20223.66|20143.66|20227.18|20147.18|20227.24|20147.24|20223.61|20143.61|10
1739179960000|2025-02-10 09:32:40|20227.41|20147.41|20228.75|20148.75|20228.75|20148.75|20227.15|20147.15|10
1739179970000|2025-02-10 09:32:50|20229.04|20149.04|20230.47|20150.47|20231.04|20151.04|20228.68|20148.68|10
1739179980000|2025-02-10 09:33:00|20229.79|20149.79|20227.81|20147.81|20229.79|20149.79|20227.81|20147.81|10
1739179990000|2025-02-10 09:33:10|20228.38|20148.38|20223.99|20143.99|20228.55|20148.55|20223.99|20143.99|10
1739180000000|2025-02-10 09:33:20|20222.87|20142.87|20221.56|20141.56|20222.87|20142.87|20220.79|20140.79|10
1739180010000|2025-02-10 09:33:30|20221.6|20141.6|20224.18|20144.18|20224.18|20144.18|20220.49|20140.49|10
1739180020000|2025-02-10 09:33:40|20224.1|20144.1|20227.17|20147.17|20227.23|20147.23|20223.86|20143.86|10
1739180030000|2025-02-10 09:33:50|20227.18|20147.18|20224.88|20144.88|20227.43|20147.43|20224.88|20144.88|10
1739180040000|2025-02-10 09:34:00|20224.24|20144.24|20223.93|20143.93|20224.24|20144.24|20223.58|20143.58|9
1739180050000|2025-02-10 09:34:10|20224.14|20144.14|20227.72|20147.72|20227.72|20147.72|20224.14|20144.14|10
1739180060000|2025-02-10 09:34:20|20228.01|20148.01|20228.61|20148.61|20228.67|20148.67|20228.01|20148.01|10
1739180070000|2025-02-10 09:34:30|20228.84|20148.84|20228.19|20148.19|20229.03|20149.03|20228.19|20148.19|10
1739180080000|2025-02-10 09:34:40|20227.37|20147.37|20226.4|20146.4|20227.78|20147.78|20226.12|20146.12|10
1739180090000|2025-02-10 09:34:50|20226.39|20146.39|20225.97|20145.97|20226.39|20146.39|20225.97|20145.97|10
1739180100000|2025-02-10 09:35:00|20225.96|20145.96|20222.43|20142.43|20225.96|20145.96|20222.14|20142.14|10
1739180110000|2025-02-10 09:35:10|20222.89|20142.89|20222.83|20142.83|20223.05|20143.05|20222.79|20142.79|10
1739180120000|2025-02-10 09:35:20|20221.5|20141.5|20223.89|20143.89|20224.11|20144.11|20221.5|20141.5|9
1739180130000|2025-02-10 09:35:30|20224.5|20144.5|20225.74|20145.74|20225.74|20145.74|20224.5|20144.5|10
1739180140000|2025-02-10 09:35:40|20225.69|20145.69|20222.71|20142.71|20225.69|20145.69|20222.71|20142.71|9
1739180150000|2025-02-10 09:35:50|20222.65|20142.65|20219.52|20139.52|20222.65|20142.65|20219.52|20139.52|10
1739180160000|2025-02-10 09:36:00|20219.64|20139.64|20218.57|20138.57|20220.5|20140.5|20218.57|20138.57|10
1739180170000|2025-02-10 09:36:10|20217.73|20137.73|20215.77|20135.77|20217.73|20137.73|20215.77|20135.77|10
1739180180000|2025-02-10 09:36:20|20215.72|20135.72|20215.74|20135.74|20216.33|20136.33|20215.42|20135.42|10
1739180190000|2025-02-10 09:36:30|20215.54|20135.54|20209.17|20129.17|20215.54|20135.54|20209.17|20129.17|10
1739180200000|2025-02-10 09:36:40|20208.99|20128.99|20207.81|20127.81|20208.99|20128.99|20207.81|20127.81|10
1739180210000|2025-02-10 09:36:50|20207.69|20127.69|20202.12|20122.12|20207.69|20127.69|20200.56|20120.56|10
1739180220000|2025-02-10 09:37:00|20204.02|20124.02|20204.97|20124.97|20205.28|20125.28|20203.99|20123.99|10
1739180230000|2025-02-10 09:37:10|20204.63|20124.63|20203.61|20123.61|20205.28|20125.28|20203.61|20123.61|10
1739180240000|2025-02-10 09:37:20|20203.64|20123.64|20199.24|20119.24|20203.64|20123.64|20199.24|20119.24|9
1739180250000|2025-02-10 09:37:30|20199.02|20119.02|20200.95|20120.95|20200.95|20120.95|20198.67|20118.67|10
1739180260000|2025-02-10 09:37:40|20201.06|20121.06|20202.06|20122.06|20202.06|20122.06|20201.06|20121.06|10
1739180270000|2025-02-10 09:37:50|20202.29|20122.29|20205.77|20125.77|20205.78|20125.78|20202.29|20122.29|10
1739180280000|2025-02-10 09:38:00|20205.98|20125.98|20205.34|20125.34|20206.4|20126.4|20204.95|20124.95|10
1739180290000|2025-02-10 09:38:10|20205.31|20125.31|20209|20129|20209|20129|20205.31|20125.31|10
1739180300000|2025-02-10 09:38:20|20209.21|20129.21|20211.73|20131.73|20211.73|20131.73|20209.2|20129.2|10
1739180310000|2025-02-10 09:38:30|20211.87|20131.87|20213.11|20133.11|20213.28|20133.28|20211.87|20131.87|10
1739180320000|2025-02-10 09:38:40|20213.14|20133.14|20213.67|20133.67|20213.69|20133.69|20213.14|20133.14|9
1739180330000|2025-02-10 09:38:50|20213.58|20133.58|20207.59|20127.59|20213.62|20133.62|20207.59|20127.59|10
1739180340000|2025-02-10 09:39:00|20207.26|20127.26|20206.54|20126.54|20207.59|20127.59|20206.54|20126.54|10
1739180350000|2025-02-10 09:39:10|20206.51|20126.51|20202.42|20122.42|20206.51|20126.51|20202.42|20122.42|10
1739180360000|2025-02-10 09:39:20|20202.34|20122.34|20202.67|20122.67|20202.67|20122.67|20201.59|20121.59|10
1739180370000|2025-02-10 09:39:30|20202.46|20122.46|20204.39|20124.39|20204.39|20124.39|20202.46|20122.46|10
1739180380000|2025-02-10 09:39:40|20204.47|20124.47|20205.41|20125.41|20205.41|20125.41|20204.32|20124.32|9
1739180390000|2025-02-10 09:39:50|20205.78|20125.78|20205.03|20125.03|20206.03|20126.03|20205.03|20125.03|10
1739180400000|2025-02-10 09:40:00|20205.15|20125.15|20203.36|20123.36|20205.23|20125.23|20203.34|20123.34|9
1739180410000|2025-02-10 09:40:10|20203.37|20123.37|20205.03|20125.03|20205.37|20125.37|20203.29|20123.29|10
1739180420000|2025-02-10 09:40:20|20205.05|20125.05|20206.62|20126.62|20206.82|20126.82|20205.02|20125.02|10
1739180430000|2025-02-10 09:40:30|20206.68|20126.68|20204.51|20124.51|20206.68|20126.68|20204.51|20124.51|9
1739180440000|2025-02-10 09:40:40|20204.46|20124.46|20205.35|20125.35|20205.35|20125.35|20204.05|20124.05|10
1739180450000|2025-02-10 09:40:50|20205.49|20125.49|20205.79|20125.79|20206.01|20126.01|20205.49|20125.49|10
1739180460000|2025-02-10 09:41:00|20205.82|20125.82|20210.78|20130.78|20211.11|20131.11|20205.81|20125.81|8
1739180470000|2025-02-10 09:41:10|20210.74|20130.74|20211.52|20131.52|20211.55|20131.55|20208.95|20128.95|10
1739180480000|2025-02-10 09:41:20|20211.14|20131.14|20212.38|20132.38|20213.23|20133.23|20210.83|20130.83|10
1739180490000|2025-02-10 09:41:30|20212.36|20132.36|20214.31|20134.31|20214.31|20134.31|20212.36|20132.36|10
1739180500000|2025-02-10 09:41:40|20214.36|20134.36|20215.47|20135.47|20215.47|20135.47|20214.26|20134.26|10
1739180510000|2025-02-10 09:41:50|20215.5|20135.5|20216.8|20136.8|20217.44|20137.44|20215.13|20135.13|10
1739180520000|2025-02-10 09:42:00|20217.55|20137.55|20217.93|20137.93|20219.3|20139.3|20217.18|20137.18|10
1739180530000|2025-02-10 09:42:10|20217.95|20137.95|20218.54|20138.54|20218.54|20138.54|20217.95|20137.95|10
1739180540000|2025-02-10 09:42:20|20218.79|20138.79|20219.35|20139.35|20220.79|20140.79|20218.79|20138.79|10
1739180550000|2025-02-10 09:42:30|20219.21|20139.21|20222.83|20142.83|20222.83|20142.83|20219.21|20139.21|10
1739180560000|2025-02-10 09:42:40|20223.52|20143.52|20230.22|20150.22|20230.22|20150.22|20223.52|20143.52|10
1739180570000|2025-02-10 09:42:50|20230.66|20150.66|20236.38|20156.38|20236.38|20156.38|20230.66|20150.66|10
1739180580000|2025-02-10 09:43:00|20236.56|20156.56|20237.83|20157.83|20237.83|20157.83|20236.04|20156.04|10
1739180590000|2025-02-10 09:43:10|20238.43|20158.43|20237.25|20157.25|20238.5|20158.5|20237.21|20157.21|9
1739180600000|2025-02-10 09:43:20|20237.42|20157.42|20237.92|20157.92|20238.48|20158.48|20237.06|20157.06|10
1739180610000|2025-02-10 09:43:30|20238.39|20158.39|20238.86|20158.86|20238.86|20158.86|20238.12|20158.12|10
1739180620000|2025-02-10 09:43:40|20238.92|20158.92|20239.69|20159.69|20239.69|20159.69|20238.92|20158.92|9
1739180630000|2025-02-10 09:43:50|20239.98|20159.98|20240.15|20160.15|20240.21|20160.21|20239.47|20159.47|8
1739180640000|2025-02-10 09:44:00|20240.06|20160.06|20235.69|20155.69|20240.06|20160.06|20235.69|20155.69|10
1739180650000|2025-02-10 09:44:10|20234.97|20154.97|20232.8|20152.8|20234.97|20154.97|20232.8|20152.8|9
1739180660000|2025-02-10 09:44:20|20232.72|20152.72|20232.35|20152.35|20232.88|20152.88|20232.3|20152.3|9
1739180670000|2025-02-10 09:44:30|20232.64|20152.64|20232.23|20152.23|20233.03|20153.03|20232.23|20152.23|10
1739180680000|2025-02-10 09:44:40|20232.13|20152.13|20231.86|20151.86|20232.33|20152.33|20231.86|20151.86|10
1739180690000|2025-02-10 09:44:50|20231.71|20151.71|20229.5|20149.5|20231.78|20151.78|20229.5|20149.5|10
1739180700000|2025-02-10 09:45:00|20229.22|20149.22|20226.01|20146.01|20229.22|20149.22|20225.65|20145.65|10
1739180710000|2025-02-10 09:45:10|20226.15|20146.15|20221.13|20141.13|20226.15|20146.15|20221.13|20141.13|9
1739180720000|2025-02-10 09:45:20|20220.79|20140.79|20216.92|20136.92|20220.97|20140.97|20216.9|20136.9|10
1739180730000|2025-02-10 09:45:30|20216.62|20136.62|20218.37|20138.37|20218.37|20138.37|20216.62|20136.62|10
1739180740000|2025-02-10 09:45:40|20218.36|20138.36|20219.94|20139.94|20219.94|20139.94|20218.22|20138.22|10
1739180750000|2025-02-10 09:45:50|20220.52|20140.52|20222.68|20142.68|20222.68|20142.68|20218.83|20138.83|10
1739180760000|2025-02-10 09:46:00|20222.64|20142.64|20224.29|20144.29|20224.29|20144.29|20221.7|20141.7|10
1739180770000|2025-02-10 09:46:10|20224.8|20144.8|20229.39|20149.39|20229.39|20149.39|20224.8|20144.8|10
1739180780000|2025-02-10 09:46:20|20229.9|20149.9|20233.93|20153.93|20233.93|20153.93|20229.61|20149.61|10
1739180790000|2025-02-10 09:46:30|20234.04|20154.04|20234.3|20154.3|20234.39|20154.39|20233.9|20153.9|10
1739180800000|2025-02-10 09:46:40|20234.33|20154.33|20235.75|20155.75|20235.75|20155.75|20234.33|20154.33|10
1739180810000|2025-02-10 09:46:50|20235.91|20155.91|20234.85|20154.85|20236.57|20156.57|20234.85|20154.85|10
1739180820000|2025-02-10 09:47:00|20234.7|20154.7|20232.24|20152.24|20234.7|20154.7|20232.24|20152.24|10
1739180830000|2025-02-10 09:47:10|20231.83|20151.83|20230.51|20150.51|20233.71|20153.71|20230.51|20150.51|10
1739180840000|2025-02-10 09:47:20|20230.3|20150.3|20232.21|20152.21|20232.21|20152.21|20230.23|20150.23|10
1739180850000|2025-02-10 09:47:30|20232.3|20152.3|20232.31|20152.31|20232.36|20152.36|20231.75|20151.75|10
1739180860000|2025-02-10 09:47:40|20232.56|20152.56|20234.05|20154.05|20234.52|20154.52|20232.56|20152.56|10
1739180870000|2025-02-10 09:47:50|20234.16|20154.16|20233.17|20153.17|20234.16|20154.16|20233.17|20153.17|10
1739180880000|2025-02-10 09:48:00|20233.15|20153.15|20232.7|20152.7|20233.15|20153.15|20232.26|20152.26|10
1739180890000|2025-02-10 09:48:10|20232.84|20152.84|20231.87|20151.87|20232.84|20152.84|20231.87|20151.87|8
1739180900000|2025-02-10 09:48:20|20231.82|20151.82|20231.89|20151.89|20232.17|20152.17|20231.59|20151.59|10
1739180910000|2025-02-10 09:48:30|20232.2|20152.2|20231.63|20151.63|20232.35|20152.35|20231.63|20151.63|8
1739180920000|2025-02-10 09:48:40|20231.6|20151.6|20230.75|20150.75|20231.6|20151.6|20230.75|20150.75|10
1739180930000|2025-02-10 09:48:50|20230.73|20150.73|20231.02|20151.02|20231.02|20151.02|20230.5|20150.5|9
1739180940000|2025-02-10 09:49:00|20231.12|20151.12|20231.01|20151.01|20231.85|20151.85|20231.01|20151.01|10
1739180950000|2025-02-10 09:49:10|20230.61|20150.61|20231.14|20151.14|20231.14|20151.14|20230.25|20150.25|9
1739180960000|2025-02-10 09:49:20|20231.13|20151.13|20229.32|20149.32|20231.28|20151.28|20229.32|20149.32|9
1739180970000|2025-02-10 09:49:30|20229.02|20149.02|20230.15|20150.15|20230.15|20150.15|20228.66|20148.66|10
1739180980000|2025-02-10 09:49:40|20230.7|20150.7|20231.95|20151.95|20231.95|20151.95|20230.7|20150.7|10
1739180990000|2025-02-10 09:49:50|20232.21|20152.21|20233.25|20153.25|20233.25|20153.25|20232.21|20152.21|10
1739181000000|2025-02-10 09:50:00|20233.1|20153.1|20223.57|20143.57|20233.1|20153.1|20223.57|20143.57|10
1739181010000|2025-02-10 09:50:10|20221.85|20141.85|20212.9|20132.9|20221.85|20141.85|20212.9|20132.9|10
1739181020000|2025-02-10 09:50:20|20213.45|20133.45|20215.43|20135.43|20215.43|20135.43|20213.45|20133.45|10
1739181030000|2025-02-10 09:50:30|20215.48|20135.48|20214.04|20134.04|20215.55|20135.55|20214|20134|10
1739181040000|2025-02-10 09:50:40|20213.92|20133.92|20214.07|20134.07|20214.07|20134.07|20213.25|20133.25|10
1739181050000|2025-02-10 09:50:50|20214.04|20134.04|20213.18|20133.18|20214.04|20134.04|20213.16|20133.16|10
1739181060000|2025-02-10 09:51:00|20213.25|20133.25|20211.02|20131.02|20213.25|20133.25|20211.02|20131.02|10
1739181070000|2025-02-10 09:51:10|20210.95|20130.95|20208.55|20128.55|20210.95|20130.95|20208.3|20128.3|10
1739181080000|2025-02-10 09:51:20|20208.71|20128.71|20209.44|20129.44|20209.63|20129.63|20208.65|20128.65|10
1739181090000|2025-02-10 09:51:30|20209.43|20129.43|20209.74|20129.74|20210.24|20130.24|20209.43|20129.43|7
1739181100000|2025-02-10 09:51:40|20209.78|20129.78|20208.78|20128.78|20209.78|20129.78|20208.78|20128.78|9
1739181110000|2025-02-10 09:51:50|20208.88|20128.88|20209.15|20129.15|20209.32|20129.32|20208.78|20128.78|10
1739181120000|2025-02-10 09:52:00|20209.26|20129.26|20209.89|20129.89|20209.89|20129.89|20208.18|20128.18|10
1739181130000|2025-02-10 09:52:10|20210.29|20130.29|20210.39|20130.39|20211.26|20131.26|20210.27|20130.27|10
1739181140000|2025-02-10 09:52:20|20210.81|20130.81|20212.74|20132.74|20212.74|20132.74|20210.81|20130.81|10
1739181150000|2025-02-10 09:52:30|20212.59|20132.59|20212.53|20132.53|20212.66|20132.66|20212.42|20132.42|10
1739181160000|2025-02-10 09:52:40|20212.21|20132.21|20213.34|20133.34|20213.34|20133.34|20212.02|20132.02|10
1739181170000|2025-02-10 09:52:50|20213.94|20133.94|20213.36|20133.36|20213.94|20133.94|20213.08|20133.08|9
1739181180000|2025-02-10 09:53:00|20213.24|20133.24|20212.95|20132.95|20215.03|20135.03|20212.95|20132.95|10
1739181190000|2025-02-10 09:53:10|20212.71|20132.71|20212.38|20132.38|20213.06|20133.06|20212.32|20132.32|10
1739181200000|2025-02-10 09:53:20|20212.58|20132.58|20218.04|20138.04|20218.04|20138.04|20212.58|20132.58|10
1739181210000|2025-02-10 09:53:30|20218.32|20138.32|20221.01|20141.01|20221.1|20141.1|20218.32|20138.32|10
1739181220000|2025-02-10 09:53:40|20219.95|20139.95|20218.85|20138.85|20219.95|20139.95|20218.84|20138.84|7
1739181230000|2025-02-10 09:53:50|20218.87|20138.87|20219.07|20139.07|20219.18|20139.18|20218.86|20138.86|7
1739181240000|2025-02-10 09:54:00|20218.67|20138.67|20216.52|20136.52|20218.67|20138.67|20216.52|20136.52|9
1739181250000|2025-02-10 09:54:10|20216.56|20136.56|20219.53|20139.53|20220.02|20140.02|20216.43|20136.43|10
1739181260000|2025-02-10 09:54:20|20219.92|20139.92|20222.54|20142.54|20222.54|20142.54|20219.92|20139.92|10
1739181270000|2025-02-10 09:54:30|20222.02|20142.02|20220.6|20140.6|20222.02|20142.02|20220.58|20140.58|9
1739181280000|2025-02-10 09:54:40|20220.53|20140.53|20221.98|20141.98|20221.98|20141.98|20220.52|20140.52|8
1739181290000|2025-02-10 09:54:50|20222.14|20142.14|20222.81|20142.81|20223.02|20143.02|20221.88|20141.88|9
1739181300000|2025-02-10 09:55:00|20222.8|20142.8|20222|20142|20222.88|20142.88|20222|20142|10
1739181310000|2025-02-10 09:55:10|20222.1|20142.1|20222.54|20142.54|20222.54|20142.54|20222.1|20142.1|10
1739181320000|2025-02-10 09:55:20|20222.63|20142.63|20222.95|20142.95|20222.95|20142.95|20222.37|20142.37|10
1739181330000|2025-02-10 09:55:30|20222.88|20142.88|20223.25|20143.25|20223.37|20143.37|20222.88|20142.88|10
1739181340000|2025-02-10 09:55:40|20225.08|20145.08|20227.73|20147.73|20227.73|20147.73|20225.08|20145.08|10
1739181350000|2025-02-10 09:55:50|20228.19|20148.19|20228.42|20148.42|20228.82|20148.82|20228.19|20148.19|10
1739181360000|2025-02-10 09:56:00|20228.62|20148.62|20230.52|20150.52|20230.52|20150.52|20228.62|20148.62|10
1739181370000|2025-02-10 09:56:10|20230.73|20150.73|20234.07|20154.07|20234.07|20154.07|20230.73|20150.73|10
1739181380000|2025-02-10 09:56:20|20234.29|20154.29|20236.3|20156.3|20236.69|20156.69|20233.73|20153.73|9
1739181390000|2025-02-10 09:56:30|20236.22|20156.22|20238.46|20158.46|20238.46|20158.46|20236.22|20156.22|9
1739181400000|2025-02-10 09:56:40|20238.75|20158.75|20239.09|20159.09|20239.09|20159.09|20238.5|20158.5|10
1739181410000|2025-02-10 09:56:50|20239.28|20159.28|20240.82|20160.82|20240.82|20160.82|20239.28|20159.28|9
1739181420000|2025-02-10 09:57:00|20239.41|20159.41|20243.14|20163.14|20243.14|20163.14|20239.25|20159.25|10
1739181430000|2025-02-10 09:57:10|20243.74|20163.74|20242.22|20162.22|20244.1|20164.1|20242.22|20162.22|10
1739181440000|2025-02-10 09:57:20|20241.41|20161.41|20240.41|20160.41|20241.41|20161.41|20239.59|20159.59|10
1739181450000|2025-02-10 09:57:30|20241.2|20161.2|20240.49|20160.49|20241.2|20161.2|20240.45|20160.45|10
1739181460000|2025-02-10 09:57:40|20240.74|20160.74|20246.38|20166.38|20246.38|20166.38|20240.74|20160.74|10
1739181470000|2025-02-10 09:57:50|20247.2|20167.2|20250.38|20170.38|20250.38|20170.38|20247.2|20167.2|10
1739181480000|2025-02-10 09:58:00|20250.39|20170.39|20253.16|20173.16|20253.16|20173.16|20249.78|20169.78|8
1739181490000|2025-02-10 09:58:10|20254.06|20174.06|20269.08|20189.08|20269.08|20189.08|20254.06|20174.06|10
1739181500000|2025-02-10 09:58:20|20269.36|20189.36|20270.7|20190.7|20270.7|20190.7|20268.71|20188.71|10
1739181510000|2025-02-10 09:58:30|20270.53|20190.53|20267.18|20187.18|20270.53|20190.53|20267.18|20187.18|10
1739181520000|2025-02-10 09:58:40|20267.22|20187.22|20265.59|20185.59|20267.22|20187.22|20265.59|20185.59|10
1739181530000|2025-02-10 09:58:50|20265.55|20185.55|20264.75|20184.75|20265.55|20185.55|20264.48|20184.48|9
1739181540000|2025-02-10 09:59:00|20264.72|20184.72|20262.93|20182.93|20264.77|20184.77|20262.93|20182.93|10
1739181550000|2025-02-10 09:59:10|20262.72|20182.72|20259.03|20179.03|20262.72|20182.72|20257.97|20177.97|10
1739181560000|2025-02-10 09:59:20|20259.11|20179.11|20261.11|20181.11|20261.27|20181.27|20259.11|20179.11|10
1739181570000|2025-02-10 09:59:30|20261.72|20181.72|20261.14|20181.14|20261.74|20181.74|20261.14|20181.14|10
1739181580000|2025-02-10 09:59:40|20261.12|20181.12|20260.28|20180.28|20261.24|20181.24|20260.28|20180.28|9
1739181590000|2025-02-10 09:59:50|20260.49|20180.49|20260.42|20180.42|20260.49|20180.49|20260.27|20180.27|8
1739181600000|2025-02-10 10:00:00|20260.48|20180.48|20261.91|20181.91|20261.91|20181.91|20260.09|20180.09|10
1739181610000|2025-02-10 10:00:10|20260.61|20180.61|20259.75|20179.75|20260.9|20180.9|20259.75|20179.75|10
1739181620000|2025-02-10 10:00:20|20259.87|20179.87|20260.77|20180.77|20260.77|20180.77|20259.73|20179.73|10
1739181630000|2025-02-10 10:00:30|20261.1|20181.1|20262.07|20182.07|20262.27|20182.27|20261.1|20181.1|10
1739181640000|2025-02-10 10:00:40|20262.15|20182.15|20264.38|20184.38|20264.38|20184.38|20262.15|20182.15|9
1739181650000|2025-02-10 10:00:50|20264.39|20184.39|20264.96|20184.96|20265.15|20185.15|20264.39|20184.39|10
1739181660000|2025-02-10 10:01:00|20265.21|20185.21|20265.76|20185.76|20266.01|20186.01|20265.21|20185.21|10
1739181670000|2025-02-10 10:01:10|20265.66|20185.66|20258.4|20178.4|20265.66|20185.66|20258.4|20178.4|10
1739181680000|2025-02-10 10:01:20|20261.06|20181.06|20254.86|20174.86|20261.06|20181.06|20254.86|20174.86|10
1739181690000|2025-02-10 10:01:30|20254.1|20174.1|20249.83|20169.83|20254.1|20174.1|20248.73|20168.73|10
1739181700000|2025-02-10 10:01:40|20249.9|20169.9|20249.15|20169.15|20250.42|20170.42|20249.15|20169.15|10
1739181710000|2025-02-10 10:01:50|20248.34|20168.34|20248.25|20168.25|20248.34|20168.34|20247.57|20167.57|10
1739181720000|2025-02-10 10:02:00|20248.14|20168.14|20244.3|20164.3|20248.14|20168.14|20244.3|20164.3|10
1739181730000|2025-02-10 10:02:10|20244.46|20164.46|20248.15|20168.15|20248.15|20168.15|20244.46|20164.46|10
1739181740000|2025-02-10 10:02:20|20248.26|20168.26|20248.44|20168.44|20248.65|20168.65|20247.85|20167.85|10
1739181750000|2025-02-10 10:02:30|20248.53|20168.53|20250.19|20170.19|20251.17|20171.17|20248.53|20168.53|10
1739181760000|2025-02-10 10:02:40|20250.13|20170.13|20245.66|20165.66|20250.13|20170.13|20245.66|20165.66|9
1739181770000|2025-02-10 10:02:50|20245.53|20165.53|20244.81|20164.81|20245.53|20165.53|20244.47|20164.47|10
1739181780000|2025-02-10 10:03:00|20245.67|20165.67|20243.55|20163.55|20246.23|20166.23|20243.55|20163.55|10
1739181790000|2025-02-10 10:03:10|20243.04|20163.04|20241.77|20161.77|20243.04|20163.04|20241.77|20161.77|9
1739181800000|2025-02-10 10:03:20|20241.22|20161.22|20236.87|20156.87|20241.22|20161.22|20236.87|20156.87|10
1739181810000|2025-02-10 10:03:30|20236.33|20156.33|20234.56|20154.56|20236.33|20156.33|20234.56|20154.56|10
1739181820000|2025-02-10 10:03:40|20233.76|20153.76|20233.57|20153.57|20233.99|20153.99|20233.57|20153.57|9
1739181830000|2025-02-10 10:03:50|20233.63|20153.63|20238.76|20158.76|20238.76|20158.76|20233.63|20153.63|10
1739181840000|2025-02-10 10:04:00|20238.9|20158.9|20243.4|20163.4|20243.4|20163.4|20238.9|20158.9|10
1739181850000|2025-02-10 10:04:10|20243.63|20163.63|20244.41|20164.41|20245.8|20165.8|20243.63|20163.63|10
1739181860000|2025-02-10 10:04:20|20244.39|20164.39|20246.56|20166.56|20246.56|20166.56|20244.37|20164.37|10
1739181870000|2025-02-10 10:04:30|20246.59|20166.59|20247.08|20167.08|20247.19|20167.19|20246.59|20166.59|10
1739181880000|2025-02-10 10:04:40|20247.1|20167.1|20247.9|20167.9|20247.9|20167.9|20247.1|20167.1|10
1739181890000|2025-02-10 10:04:50|20247.95|20167.95|20246.69|20166.69|20247.95|20167.95|20246.66|20166.66|10
1739181900000|2025-02-10 10:05:00|20246.64|20166.64|20249.69|20169.69|20249.69|20169.69|20246.64|20166.64|10
1739181910000|2025-02-10 10:05:10|20250.13|20170.13|20251.68|20171.68|20251.76|20171.76|20250.13|20170.13|10
1739181920000|2025-02-10 10:05:20|20252.65|20172.65|20255.91|20175.91|20255.91|20175.91|20252.65|20172.65|10
1739181930000|2025-02-10 10:05:30|20256.07|20176.07|20261.49|20181.49|20261.49|20181.49|20256.07|20176.07|10
1739181940000|2025-02-10 10:05:40|20261.75|20181.75|20265.38|20185.38|20268.53|20188.53|20261.75|20181.75|10
1739181950000|2025-02-10 10:05:50|20265.79|20185.79|20265.04|20185.04|20266.08|20186.08|20264.87|20184.87|9
1739181960000|2025-02-10 10:06:00|20264.52|20184.52|20263.03|20183.03|20265.32|20185.32|20263|20183|10
1739181970000|2025-02-10 10:06:10|20261.56|20181.56|20256.78|20176.78|20261.56|20181.56|20256.5|20176.5|10
1739181980000|2025-02-10 10:06:20|20256.48|20176.48|20255.46|20175.46|20256.48|20176.48|20253.59|20173.59|10
1739181990000|2025-02-10 10:06:30|20256.25|20176.25|20259.53|20179.53|20259.53|20179.53|20256.25|20176.25|10
1739182000000|2025-02-10 10:06:40|20259.63|20179.63|20258.78|20178.78|20259.63|20179.63|20258.14|20178.14|10
1739182010000|2025-02-10 10:06:50|20258.87|20178.87|20256.94|20176.94|20259.59|20179.59|20256.94|20176.94|10
1739182020000|2025-02-10 10:07:00|20256.78|20176.78|20252.49|20172.49|20256.78|20176.78|20252.33|20172.33|10
1739182030000|2025-02-10 10:07:10|20251.44|20171.44|20252.61|20172.61|20252.92|20172.92|20250.92|20170.92|10
1739182040000|2025-02-10 10:07:20|20252.11|20172.11|20256.13|20176.13|20256.65|20176.65|20252.11|20172.11|10
1739182050000|2025-02-10 10:07:30|20256.19|20176.19|20252.71|20172.71|20256.19|20176.19|20252.71|20172.71|10
1739182060000|2025-02-10 10:07:40|20252.8|20172.8|20253.88|20173.88|20254.22|20174.22|20252.8|20172.8|10
1739182070000|2025-02-10 10:07:50|20254.4|20174.4|20254.69|20174.69|20254.69|20174.69|20253.9|20173.9|10
1739182080000|2025-02-10 10:08:00|20254.79|20174.79|20256.44|20176.44|20256.44|20176.44|20254.79|20174.79|10
1739182090000|2025-02-10 10:08:10|20256.19|20176.19|20262.71|20182.71|20262.71|20182.71|20256.19|20176.19|10
1739182100000|2025-02-10 10:08:20|20263.11|20183.11|20266.05|20186.05|20266.4|20186.4|20263.11|20183.11|10
1739182110000|2025-02-10 10:08:30|20268.09|20188.09|20270.1|20190.1|20270.1|20190.1|20267.71|20187.71|10
1739182120000|2025-02-10 10:08:40|20269.7|20189.7|20266.99|20186.99|20269.7|20189.7|20266.99|20186.99|10
1739182130000|2025-02-10 10:08:50|20266.96|20186.96|20266.24|20186.24|20266.99|20186.99|20266.24|20186.24|10
1739182140000|2025-02-10 10:09:00|20266.25|20186.25|20272.02|20192.02|20272.02|20192.02|20266.25|20186.25|9
1739182150000|2025-02-10 10:09:10|20272.19|20192.19|20273.22|20193.22|20273.52|20193.52|20272.19|20192.19|10
1739182160000|2025-02-10 10:09:20|20273.05|20193.05|20273.91|20193.91|20273.99|20193.99|20273.05|20193.05|9
1739182170000|2025-02-10 10:09:30|20273.73|20193.73|20274.69|20194.69|20274.88|20194.88|20273.73|20193.73|10
1739182180000|2025-02-10 10:09:40|20274.64|20194.64|20275.15|20195.15|20275.37|20195.37|20274.64|20194.64|8
1739182190000|2025-02-10 10:09:50|20275.27|20195.27|20275.13|20195.13|20275.27|20195.27|20274.82|20194.82|10
1739182200000|2025-02-10 10:10:00|20275.07|20195.07|20276.17|20196.17|20276.95|20196.95|20275.07|20195.07|10
1739182210000|2025-02-10 10:10:10|20275.98|20195.98|20276.48|20196.48|20276.66|20196.66|20275.51|20195.51|10
1739182220000|2025-02-10 10:10:20|20276.32|20196.32|20277.36|20197.36|20277.78|20197.78|20276.32|20196.32|10
1739182230000|2025-02-10 10:10:30|20277.17|20197.17|20276.67|20196.67|20277.29|20197.29|20275.04|20195.04|10
1739182240000|2025-02-10 10:10:40|20276.36|20196.36|20270.95|20190.95|20276.38|20196.38|20270.95|20190.95|10
1739182250000|2025-02-10 10:10:50|20270.9|20190.9|20274.27|20194.27|20274.27|20194.27|20270.9|20190.9|10
1739182260000|2025-02-10 10:11:00|20274.54|20194.54|20274.01|20194.01|20275.2|20195.2|20274.01|20194.01|9
1739182270000|2025-02-10 10:11:10|20273.96|20193.96|20273.61|20193.61|20274.16|20194.16|20273.58|20193.58|9
1739182280000|2025-02-10 10:11:20|20273.63|20193.63|20272.91|20192.91|20273.73|20193.73|20272.2|20192.2|10
1739182290000|2025-02-10 10:11:30|20272.04|20192.04|20271.8|20191.8|20272.83|20192.83|20271.8|20191.8|10
1739182300000|2025-02-10 10:11:40|20271.78|20191.78|20271.82|20191.82|20271.82|20191.82|20270.73|20190.73|10
1739182310000|2025-02-10 10:11:50|20272.31|20192.31|20272.81|20192.81|20272.81|20192.81|20272.12|20192.12|10
1739182320000|2025-02-10 10:12:00|20272.86|20192.86|20273.75|20193.75|20273.88|20193.88|20272.52|20192.52|9
1739182330000|2025-02-10 10:12:10|20273.74|20193.74|20272.01|20192.01|20273.74|20193.74|20272.01|20192.01|9
1739182340000|2025-02-10 10:12:20|20271.85|20191.85|20268.45|20188.45|20271.85|20191.85|20268.45|20188.45|10
1739182350000|2025-02-10 10:12:30|20268.41|20188.41|20268.03|20188.03|20268.55|20188.55|20268.03|20188.03|10
1739182360000|2025-02-10 10:12:40|20268.07|20188.07|20267.51|20187.51|20268.07|20188.07|20267.38|20187.38|9
1739182370000|2025-02-10 10:12:50|20267.47|20187.47|20268.52|20188.52|20268.52|20188.52|20267.38|20187.38|10
1739182380000|2025-02-10 10:13:00|20268.53|20188.53|20270.3|20190.3|20270.3|20190.3|20268.26|20188.26|10
1739182390000|2025-02-10 10:13:10|20270.55|20190.55|20271.88|20191.88|20271.88|20191.88|20270.55|20190.55|9
1739182400000|2025-02-10 10:13:20|20272.95|20192.95|20276.21|20196.21|20276.21|20196.21|20272.95|20192.95|10
1739182410000|2025-02-10 10:13:30|20277.15|20197.15|20278.97|20198.97|20278.97|20198.97|20277.15|20197.15|8
1739182420000|2025-02-10 10:13:40|20278.24|20198.24|20278.12|20198.12|20278.45|20198.45|20278.06|20198.06|10
1739182430000|2025-02-10 10:13:50|20278.1|20198.1|20279.53|20199.53|20279.56|20199.56|20278.07|20198.07|10
1739182440000|2025-02-10 10:14:00|20280.37|20200.37|20280.68|20200.68|20280.9|20200.9|20280.27|20200.27|10
1739182450000|2025-02-10 10:14:10|20281.03|20201.03|20288.39|20208.39|20288.39|20208.39|20281.03|20201.03|8
1739182460000|2025-02-10 10:14:20|20288.47|20208.47|20291.51|20211.51|20291.53|20211.53|20288.47|20208.47|10
1739182470000|2025-02-10 10:14:30|20291.57|20211.57|20292.79|20212.79|20293.33|20213.33|20291.57|20211.57|10
1739182480000|2025-02-10 10:14:40|20292.43|20212.43|20291.89|20211.89|20292.71|20212.71|20291.89|20211.89|10
1739182490000|2025-02-10 10:14:50|20291.91|20211.91|20289.5|20209.5|20292.06|20212.06|20289.5|20209.5|9
1739182500000|2025-02-10 10:15:00|20289.14|20209.14|20287.99|20207.99|20289.46|20209.46|20287.99|20207.99|10
1739182510000|2025-02-10 10:15:10|20287.85|20207.85|20289.5|20209.5|20289.77|20209.77|20287.85|20207.85|10
1739182520000|2025-02-10 10:15:20|20290.97|20210.97|20290.83|20210.83|20290.97|20210.97|20290.37|20210.37|10
1739182530000|2025-02-10 10:15:30|20291.03|20211.03|20289.7|20209.7|20291.19|20211.19|20289.7|20209.7|10
1739182540000|2025-02-10 10:15:40|20289.84|20209.84|20287.19|20207.19|20289.84|20209.84|20287.19|20207.19|10
1739182550000|2025-02-10 10:15:50|20287.18|20207.18|20287.24|20207.24|20287.41|20207.41|20287.18|20207.18|10
1739182560000|2025-02-10 10:16:00|20287.22|20207.22|20285.01|20205.01|20287.22|20207.22|20285.01|20205.01|9
1739182570000|2025-02-10 10:16:10|20284.99|20204.99|20284.96|20204.96|20284.99|20204.99|20283.79|20203.79|10
1739182580000|2025-02-10 10:16:20|20285.15|20205.15|20286.17|20206.17|20286.41|20206.41|20285.15|20205.15|9
1739182590000|2025-02-10 10:16:30|20286.19|20206.19|20285.74|20205.74|20286.41|20206.41|20285.67|20205.67|9
1739182600000|2025-02-10 10:16:40|20285.79|20205.79|20285.75|20205.75|20286.47|20206.47|20285.72|20205.72|9
1739182610000|2025-02-10 10:16:50|20285.2|20205.2|20283|20203|20285.2|20205.2|20283|20203|10
1739182620000|2025-02-10 10:17:00|20282.96|20202.96|20280.97|20200.97|20282.96|20202.96|20280.84|20200.84|10
1739182630000|2025-02-10 10:17:10|20281.04|20201.04|20284.13|20204.13|20284.75|20204.75|20280.86|20200.86|10
1739182640000|2025-02-10 10:17:20|20284.08|20204.08|20283.73|20203.73|20284.27|20204.27|20283.73|20203.73|9
1739182650000|2025-02-10 10:17:30|20283.76|20203.76|20282.33|20202.33|20283.76|20203.76|20282.15|20202.15|8
1739182660000|2025-02-10 10:17:40|20282.21|20202.21|20282.89|20202.89|20283.16|20203.16|20282.21|20202.21|9
1739182670000|2025-02-10 10:17:50|20282.85|20202.85|20283.09|20203.09|20283.59|20203.59|20282.81|20202.81|8
1739182680000|2025-02-10 10:18:00|20282.94|20202.94|20281.98|20201.98|20283.18|20203.18|20281.98|20201.98|10
1739182690000|2025-02-10 10:18:10|20282.07|20202.07|20280.53|20200.53|20282.07|20202.07|20280.53|20200.53|10
1739182700000|2025-02-10 10:18:20|20280.52|20200.52|20281.12|20201.12|20281.58|20201.58|20280.5|20200.5|10
1739182710000|2025-02-10 10:18:30|20280.98|20200.98|20278.79|20198.79|20280.98|20200.98|20278.79|20198.79|10
1739182720000|2025-02-10 10:18:40|20277.83|20197.83|20280.17|20200.17|20280.17|20200.17|20277.82|20197.82|10
1739182730000|2025-02-10 10:18:50|20280.29|20200.29|20280.27|20200.27|20280.72|20200.72|20280.27|20200.27|9
1739182740000|2025-02-10 10:19:00|20280.34|20200.34|20280.76|20200.76|20280.76|20200.76|20280.14|20200.14|10
1739182750000|2025-02-10 10:19:10|20280.87|20200.87|20277.23|20197.23|20280.95|20200.95|20277.23|20197.23|10
1739182760000|2025-02-10 10:19:20|20276.81|20196.81|20277.04|20197.04|20277.55|20197.55|20276.43|20196.43|10
1739182770000|2025-02-10 10:19:30|20276.88|20196.88|20276.36|20196.36|20276.99|20196.99|20276.36|20196.36|8
1739182780000|2025-02-10 10:19:40|20275.78|20195.78|20275.37|20195.37|20275.78|20195.78|20275.36|20195.36|8
1739182790000|2025-02-10 10:19:50|20275.15|20195.15|20273.25|20193.25|20275.15|20195.15|20273.25|20193.25|9
1739182800000|2025-02-10 10:20:00|20273.27|20193.27|20274.21|20194.21|20274.21|20194.21|20273.24|20193.24|10
1739182810000|2025-02-10 10:20:10|20274.01|20194.01|20272.44|20192.44|20274.01|20194.01|20272.44|20192.44|10
1739182820000|2025-02-10 10:20:20|20271.46|20191.46|20270.72|20190.72|20271.46|20191.46|20270.72|20190.72|10
1739182830000|2025-02-10 10:20:30|20269.98|20189.98|20267.43|20187.43|20269.98|20189.98|20267.43|20187.43|10
1739182840000|2025-02-10 10:20:40|20266.67|20186.67|20267.24|20187.24|20267.24|20187.24|20265.67|20185.67|9
1739182850000|2025-02-10 10:20:50|20267.14|20187.14|20262.96|20182.96|20267.14|20187.14|20262.96|20182.96|10
1739182860000|2025-02-10 10:21:00|20263.23|20183.23|20264.61|20184.61|20264.61|20184.61|20262.5|20182.5|10
1739182870000|2025-02-10 10:21:10|20264.17|20184.17|20265.35|20185.35|20265.35|20185.35|20263.68|20183.68|9
1739182880000|2025-02-10 10:21:20|20265.4|20185.4|20269.87|20189.87|20269.87|20189.87|20265.4|20185.4|10
1739182890000|2025-02-10 10:21:30|20269.85|20189.85|20269.81|20189.81|20269.91|20189.91|20269.32|20189.32|9
1739182900000|2025-02-10 10:21:40|20269.5|20189.5|20266.85|20186.85|20269.62|20189.62|20266.85|20186.85|9
1739182910000|2025-02-10 10:21:50|20266.46|20186.46|20269.12|20189.12|20269.12|20189.12|20266.46|20186.46|10
1739182920000|2025-02-10 10:22:00|20269.48|20189.48|20269.81|20189.81|20269.81|20189.81|20269.16|20189.16|9
1739182930000|2025-02-10 10:22:10|20269.86|20189.86|20269.29|20189.29|20269.92|20189.92|20269.29|20189.29|9
1739182940000|2025-02-10 10:22:20|20269.16|20189.16|20267.81|20187.81|20269.16|20189.16|20267.6|20187.6|10
1739182950000|2025-02-10 10:22:30|20267.7|20187.7|20268.22|20188.22|20268.22|20188.22|20267.25|20187.25|10
1739182960000|2025-02-10 10:22:40|20268.19|20188.19|20273.38|20193.38|20273.38|20193.38|20268.19|20188.19|10
1739182970000|2025-02-10 10:22:50|20273.42|20193.42|20272.21|20192.21|20273.43|20193.43|20272.21|20192.21|10
1739182980000|2025-02-10 10:23:00|20272.3|20192.3|20274.88|20194.88|20274.88|20194.88|20272.3|20192.3|10
1739182990000|2025-02-10 10:23:10|20274.8|20194.8|20273.57|20193.57|20274.8|20194.8|20273.57|20193.57|10
1739183000000|2025-02-10 10:23:20|20273.58|20193.58|20275.91|20195.91|20275.91|20195.91|20273.56|20193.56|9
1739183010000|2025-02-10 10:23:30|20275.84|20195.84|20273.49|20193.49|20276.33|20196.33|20273.49|20193.49|8
1739183020000|2025-02-10 10:23:40|20274.51|20194.51|20280.65|20200.65|20280.65|20200.65|20274.51|20194.51|10
1739183030000|2025-02-10 10:23:50|20280.9|20200.9|20278.01|20198.01|20281.31|20201.31|20278.01|20198.01|10
1739183040000|2025-02-10 10:24:00|20278.37|20198.37|20280.31|20200.31|20280.31|20200.31|20278.37|20198.37|10
1739183050000|2025-02-10 10:24:10|20280.33|20200.33|20281.16|20201.16|20281.26|20201.26|20280.33|20200.33|10
1739183060000|2025-02-10 10:24:20|20281.87|20201.87|20282.34|20202.34|20283.1|20203.1|20281.5|20201.5|10
1739183070000|2025-02-10 10:24:30|20281.42|20201.42|20283.13|20203.13|20283.98|20203.98|20281.24|20201.24|9
1739183080000|2025-02-10 10:24:40|20283.33|20203.33|20282.22|20202.22|20283.33|20203.33|20282.21|20202.21|10
1739183090000|2025-02-10 10:24:50|20282.29|20202.29|20284.89|20204.89|20284.89|20204.89|20282.27|20202.27|9
1739183100000|2025-02-10 10:25:00|20284.99|20204.99|20288.13|20208.13|20288.13|20208.13|20284.99|20204.99|10
1739183110000|2025-02-10 10:25:10|20289.34|20209.34|20293.6|20213.6|20293.6|20213.6|20289.34|20209.34|10
1739183120000|2025-02-10 10:25:20|20294.21|20214.21|20293.94|20213.94|20295.77|20215.77|20293.87|20213.87|10
1739183130000|2025-02-10 10:25:30|20294.81|20214.81|20294.2|20214.2|20294.81|20214.81|20294.2|20214.2|10
1739183140000|2025-02-10 10:25:40|20294.13|20214.13|20297.14|20217.14|20297.14|20217.14|20293.39|20213.39|10
1739183150000|2025-02-10 10:25:50|20297.15|20217.15|20296.88|20216.88|20297.6|20217.6|20296.88|20216.88|10
1739183160000|2025-02-10 10:26:00|20296.24|20216.24|20295.39|20215.39|20296.24|20216.24|20294.86|20214.86|8
1739183170000|2025-02-10 10:26:10|20295.46|20215.46|20295.02|20215.02|20295.82|20215.82|20294.94|20214.94|10
1739183180000|2025-02-10 10:26:20|20295.06|20215.06|20292.73|20212.73|20295.06|20215.06|20292.73|20212.73|10
1739183190000|2025-02-10 10:26:30|20293.06|20213.06|20290.42|20210.42|20293.06|20213.06|20290.42|20210.42|10
1739183200000|2025-02-10 10:26:40|20290.29|20210.29|20284.82|20204.82|20290.31|20210.31|20284.82|20204.82|10
1739183210000|2025-02-10 10:26:50|20285.03|20205.03|20285.61|20205.61|20285.61|20205.61|20284.65|20204.65|10
1739183220000|2025-02-10 10:27:00|20285.96|20205.96|20279.77|20199.77|20285.98|20205.98|20279.77|20199.77|10
1739183230000|2025-02-10 10:27:10|20279.62|20199.62|20279.54|20199.54|20279.62|20199.62|20279.3|20199.3|9
1739183240000|2025-02-10 10:27:20|20279.88|20199.88|20282.3|20202.3|20282.3|20202.3|20279.56|20199.56|10
1739183250000|2025-02-10 10:27:30|20282.33|20202.33|20286.19|20206.19|20286.19|20206.19|20282.33|20202.33|9
1739183260000|2025-02-10 10:27:40|20286.3|20206.3|20289.25|20209.25|20289.25|20209.25|20286.3|20206.3|10
1739183270000|2025-02-10 10:27:50|20289.58|20209.58|20288.68|20208.68|20289.6|20209.6|20288.56|20208.56|10
1739183280000|2025-02-10 10:28:00|20288.95|20208.95|20293.61|20213.61|20293.61|20213.61|20288.95|20208.95|10
1739183290000|2025-02-10 10:28:10|20293.64|20213.64|20293.49|20213.49|20293.65|20213.65|20293.41|20213.41|10
1739183300000|2025-02-10 10:28:20|20293.48|20213.48|20294.14|20214.14|20294.14|20214.14|20293.36|20213.36|9
1739183310000|2025-02-10 10:28:30|20294.49|20214.49|20293.88|20213.88|20294.88|20214.88|20293.87|20213.87|10
1739183320000|2025-02-10 10:28:40|20293.83|20213.83|20293.74|20213.74|20293.9|20213.9|20293.61|20213.61|10
1739183330000|2025-02-10 10:28:50|20293.56|20213.56|20292.76|20212.76|20293.56|20213.56|20292.66|20212.66|9
1739183340000|2025-02-10 10:29:00|20292.85|20212.85|20294.91|20214.91|20294.91|20214.91|20292.85|20212.85|10
1739183350000|2025-02-10 10:29:10|20295.1|20215.1|20295.53|20215.53|20295.53|20215.53|20294.92|20214.92|10
1739183360000|2025-02-10 10:29:20|20295.63|20215.63|20297.76|20217.76|20297.76|20217.76|20295.63|20215.63|10
1739183370000|2025-02-10 10:29:30|20298.03|20218.03|20297.84|20217.84|20298.32|20218.32|20297.73|20217.73|10
1739183380000|2025-02-10 10:29:40|20297.85|20217.85|20297.2|20217.2|20297.85|20217.85|20296.67|20216.67|9
1739183390000|2025-02-10 10:29:50|20297.6|20217.6|20297.71|20217.71|20298.17|20218.17|20297.6|20217.6|10
1739183400000|2025-02-10 10:30:00|20297.9|20217.9|20300.88|20220.88|20300.88|20220.88|20297.9|20217.9|10
1739183410000|2025-02-10 10:30:10|20299.93|20219.93|20297.6|20217.6|20299.93|20219.93|20297.6|20217.6|10
1739183420000|2025-02-10 10:30:20|20297.52|20217.52|20297.63|20217.63|20298.75|20218.75|20296.73|20216.73|10
1739183430000|2025-02-10 10:30:30|20297.56|20217.56|20296.52|20216.52|20297.56|20217.56|20296.52|20216.52|9
1739183440000|2025-02-10 10:30:40|20296.53|20216.53|20295.69|20215.69|20297|20217|20295.69|20215.69|9
1739183450000|2025-02-10 10:30:50|20295.9|20215.9|20295.19|20215.19|20295.9|20215.9|20294.69|20214.69|9
1739183460000|2025-02-10 10:31:00|20295.14|20215.14|20295.06|20215.06|20295.63|20215.63|20295.06|20215.06|9
1739183470000|2025-02-10 10:31:10|20295.04|20215.04|20293.02|20213.02|20295.37|20215.37|20293.02|20213.02|10
1739183480000|2025-02-10 10:31:20|20292.92|20212.92|20292.62|20212.62|20292.94|20212.94|20292.62|20212.62|10
1739183490000|2025-02-10 10:31:30|20292.7|20212.7|20289.72|20209.72|20292.7|20212.7|20289.72|20209.72|10
1739183500000|2025-02-10 10:31:40|20288.82|20208.82|20288.44|20208.44|20288.82|20208.82|20288.28|20208.28|10
1739183510000|2025-02-10 10:31:50|20287.86|20207.86|20285.21|20205.21|20287.86|20207.86|20285.2|20205.2|10
1739183520000|2025-02-10 10:32:00|20285.35|20205.35|20284.83|20204.83|20285.65|20205.65|20284.71|20204.71|10
1739183530000|2025-02-10 10:32:10|20285.25|20205.25|20296.87|20216.87|20296.87|20216.87|20285.25|20205.25|10
1739183540000|2025-02-10 10:32:20|20296.55|20216.55|20295.11|20215.11|20296.55|20216.55|20294.4|20214.4|10
1739183550000|2025-02-10 10:32:30|20295.49|20215.49|20293.59|20213.59|20295.49|20215.49|20293.59|20213.59|9
1739183560000|2025-02-10 10:32:40|20293.25|20213.25|20291.08|20211.08|20293.25|20213.25|20291.08|20211.08|9
1739183570000|2025-02-10 10:32:50|20290.82|20210.82|20288.5|20208.5|20290.82|20210.82|20288.5|20208.5|8
1739183580000|2025-02-10 10:33:00|20288.27|20208.27|20280.72|20200.72|20288.27|20208.27|20280.72|20200.72|10
1739183590000|2025-02-10 10:33:10|20280.51|20200.51|20278.68|20198.68|20280.51|20200.51|20278.68|20198.68|10
1739183600000|2025-02-10 10:33:20|20278.41|20198.41|20278.15|20198.15|20278.41|20198.41|20277.51|20197.51|9
1739183610000|2025-02-10 10:33:30|20278.4|20198.4|20283.08|20203.08|20283.08|20203.08|20278.4|20198.4|10
1739183620000|2025-02-10 10:33:40|20283.75|20203.75|20284.2|20204.2|20285.3|20205.3|20283.75|20203.75|10
1739183630000|2025-02-10 10:33:50|20284.12|20204.12|20281.34|20201.34|20284.55|20204.55|20281.34|20201.34|10
1739183640000|2025-02-10 10:34:00|20281.39|20201.39|20275.64|20195.64|20281.39|20201.39|20275.64|20195.64|10
1739183650000|2025-02-10 10:34:10|20275.05|20195.05|20272.91|20192.91|20275.05|20195.05|20272.91|20192.91|10
1739183660000|2025-02-10 10:34:20|20272.64|20192.64|20269|20189|20272.64|20192.64|20268.36|20188.36|9
1739183670000|2025-02-10 10:34:30|20269.04|20189.04|20268.94|20188.94|20269.75|20189.75|20268.94|20188.94|10
1739183680000|2025-02-10 10:34:40|20267.25|20187.25|20267.22|20187.22|20267.25|20187.25|20265.4|20185.4|10
1739183690000|2025-02-10 10:34:50|20267.49|20187.49|20266.08|20186.08|20267.62|20187.62|20265.47|20185.47|9
1739183700000|2025-02-10 10:35:00|20266.25|20186.25|20266.58|20186.58|20266.75|20186.75|20265.97|20185.97|10
1739183710000|2025-02-10 10:35:10|20266.93|20186.93|20265.63|20185.63|20266.93|20186.93|20265.33|20185.33|10
1739183720000|2025-02-10 10:35:20|20265.64|20185.64|20263.15|20183.15|20265.65|20185.65|20263.15|20183.15|10
1739183730000|2025-02-10 10:35:30|20261.99|20181.99|20260.99|20180.99|20261.99|20181.99|20260.99|20180.99|8
1739183740000|2025-02-10 10:35:40|20259.31|20179.31|20256.52|20176.52|20259.69|20179.69|20256.52|20176.52|10
1739183750000|2025-02-10 10:35:50|20256.5|20176.5|20255.87|20175.87|20256.56|20176.56|20255.87|20175.87|9
1739183760000|2025-02-10 10:36:00|20255.35|20175.35|20250.43|20170.43|20255.35|20175.35|20250.43|20170.43|10
1739183770000|2025-02-10 10:36:10|20251|20171|20244.62|20164.62|20251|20171|20244.62|20164.62|10
1739183780000|2025-02-10 10:36:20|20244.3|20164.3|20244.71|20164.71|20245.47|20165.47|20244.3|20164.3|9
1739183790000|2025-02-10 10:36:30|20244.59|20164.59|20243.82|20163.82|20244.6|20164.6|20243.79|20163.79|10
1739183800000|2025-02-10 10:36:40|20243.83|20163.83|20243.43|20163.43|20244.4|20164.4|20243.43|20163.43|10
1739183810000|2025-02-10 10:36:50|20243.41|20163.41|20243.21|20163.21|20244.22|20164.22|20243.21|20163.21|10
1739183820000|2025-02-10 10:37:00|20243.22|20163.22|20242.47|20162.47|20243.22|20163.22|20241.09|20161.09|10
1739183830000|2025-02-10 10:37:10|20243.2|20163.2|20244.65|20164.65|20244.65|20164.65|20242.93|20162.93|10
1739183840000|2025-02-10 10:37:20|20244.71|20164.71|20244.41|20164.41|20245.44|20165.44|20244.41|20164.41|10
1739183850000|2025-02-10 10:37:30|20244.44|20164.44|20245.48|20165.48|20246.22|20166.22|20244.21|20164.21|9
1739183860000|2025-02-10 10:37:40|20245.46|20165.46|20247.06|20167.06|20247.06|20167.06|20245.32|20165.32|10
1739183870000|2025-02-10 10:37:50|20247.47|20167.47|20244.86|20164.86|20247.47|20167.47|20244.01|20164.01|9
1739183880000|2025-02-10 10:38:00|20244.89|20164.89|20245.03|20165.03|20245.03|20165.03|20244.02|20164.02|9
1739183890000|2025-02-10 10:38:10|20247.97|20167.97|20249.16|20169.16|20249.16|20169.16|20247.95|20167.95|10
1739183900000|2025-02-10 10:38:20|20249.52|20169.52|20253.34|20173.34|20253.35|20173.35|20249.12|20169.12|10
1739183910000|2025-02-10 10:38:30|20253.3|20173.3|20254.18|20174.18|20254.48|20174.48|20253.18|20173.18|10
1739183920000|2025-02-10 10:38:40|20254.29|20174.29|20253.78|20173.78|20254.51|20174.51|20253.64|20173.64|10
1739183930000|2025-02-10 10:38:50|20253.73|20173.73|20252.02|20172.02|20254.85|20174.85|20251.91|20171.91|9
1739183940000|2025-02-10 10:39:00|20252.03|20172.03|20251.21|20171.21|20252.6|20172.6|20251.2|20171.2|10
1739183950000|2025-02-10 10:39:10|20251.19|20171.19|20251.56|20171.56|20252.13|20172.13|20251.19|20171.19|10
1739183960000|2025-02-10 10:39:20|20251.36|20171.36|20250.48|20170.48|20251.36|20171.36|20250.48|20170.48|7
1739183970000|2025-02-10 10:39:30|20250.77|20170.77|20252.08|20172.08|20252.08|20172.08|20250.77|20170.77|10
1739183980000|2025-02-10 10:39:40|20252.11|20172.11|20252.86|20172.86|20253.35|20173.35|20252.11|20172.11|10
1739183990000|2025-02-10 10:39:50|20253.52|20173.52|20253.11|20173.11|20253.52|20173.52|20252.95|20172.95|8
1739184000000|2025-02-10 10:40:00|20253.1|20173.1|20249.46|20169.46|20253.1|20173.1|20249.14|20169.14|10
1739184010000|2025-02-10 10:40:10|20249.6|20169.6|20249.31|20169.31|20250.18|20170.18|20249.31|20169.31|10
1739184020000|2025-02-10 10:40:20|20248.86|20168.86|20247.32|20167.32|20249.15|20169.15|20247.32|20167.32|10
1739184030000|2025-02-10 10:40:30|20247.09|20167.09|20243|20163|20247.09|20167.09|20243|20163|10
1739184040000|2025-02-10 10:40:40|20242.95|20162.95|20239.81|20159.81|20242.95|20162.95|20239.24|20159.24|9
1739184050000|2025-02-10 10:40:50|20240.02|20160.02|20241.5|20161.5|20241.5|20161.5|20240.02|20160.02|10
1739184060000|2025-02-10 10:41:00|20241.03|20161.03|20236.43|20156.43|20241.03|20161.03|20236.43|20156.43|10
1739184070000|2025-02-10 10:41:10|20236.3|20156.3|20235.85|20155.85|20236.8|20156.8|20235.64|20155.64|10
1739184080000|2025-02-10 10:41:20|20235.82|20155.82|20234.65|20154.65|20235.82|20155.82|20234.65|20154.65|9
1739184090000|2025-02-10 10:41:30|20234.52|20154.52|20228.22|20148.22|20234.52|20154.52|20228.04|20148.04|10
1739184100000|2025-02-10 10:41:40|20228.87|20148.87|20228.51|20148.51|20229.1|20149.1|20228.05|20148.05|9
1739184110000|2025-02-10 10:41:50|20228.14|20148.14|20228.85|20148.85|20228.85|20148.85|20228.14|20148.14|10
1739184120000|2025-02-10 10:42:00|20227.17|20147.17|20228.15|20148.15|20228.15|20148.15|20226.83|20146.83|10
1739184130000|2025-02-10 10:42:10|20227.95|20147.95|20228.96|20148.96|20229.76|20149.76|20227.95|20147.95|10
1739184140000|2025-02-10 10:42:20|20228.91|20148.91|20220.92|20140.92|20228.91|20148.91|20220.92|20140.92|9
1739184150000|2025-02-10 10:42:30|20219.55|20139.55|20214.73|20134.73|20219.55|20139.55|20214.73|20134.73|10
1739184160000|2025-02-10 10:42:40|20214.03|20134.03|20209.4|20129.4|20214.03|20134.03|20209.4|20129.4|10
1739184170000|2025-02-10 10:42:50|20208.64|20128.64|20203.26|20123.26|20208.64|20128.64|20202.1|20122.1|10
1739184180000|2025-02-10 10:43:00|20203.82|20123.82|20206.88|20126.88|20206.88|20126.88|20203.82|20123.82|10
1739184190000|2025-02-10 10:43:10|20207.23|20127.23|20208.73|20128.73|20209.51|20129.51|20207.23|20127.23|10
1739184200000|2025-02-10 10:43:20|20208.71|20128.71|20209.2|20129.2|20209.36|20129.36|20208.58|20128.58|10
1739184210000|2025-02-10 10:43:30|20208.79|20128.79|20209.17|20129.17|20209.41|20129.41|20208.79|20128.79|10
1739184220000|2025-02-10 10:43:40|20209.12|20129.12|20208.43|20128.43|20209.12|20129.12|20208.28|20128.28|10
1739184230000|2025-02-10 10:43:50|20208.83|20128.83|20208.99|20128.99|20209.61|20129.61|20208.83|20128.83|10
1739184240000|2025-02-10 10:44:00|20209.64|20129.64|20210.86|20130.86|20210.86|20130.86|20209.64|20129.64|10
1739184250000|2025-02-10 10:44:10|20211.08|20131.08|20217.19|20137.19|20217.53|20137.53|20211.08|20131.08|10
1739184260000|2025-02-10 10:44:20|20217.05|20137.05|20219.46|20139.46|20219.46|20139.46|20216.93|20136.93|10
1739184270000|2025-02-10 10:44:30|20219.94|20139.94|20221.02|20141.02|20221.05|20141.05|20219.94|20139.94|10
1739184280000|2025-02-10 10:44:40|20221.2|20141.2|20221.33|20141.33|20221.5|20141.5|20221.02|20141.02|9
1739184290000|2025-02-10 10:44:50|20221.27|20141.27|20222.03|20142.03|20222.3|20142.3|20221.27|20141.27|10
1739184300000|2025-02-10 10:45:00|20222.12|20142.12|20224.52|20144.52|20224.55|20144.55|20222.1|20142.1|10
1739184310000|2025-02-10 10:45:10|20223.94|20143.94|20224.4|20144.4|20224.47|20144.47|20223.03|20143.03|10
1739184320000|2025-02-10 10:45:20|20224.18|20144.18|20224.37|20144.37|20224.71|20144.71|20224.12|20144.12|9
1739184330000|2025-02-10 10:45:30|20224.38|20144.38|20225.35|20145.35|20225.35|20145.35|20224.38|20144.38|10
1739184340000|2025-02-10 10:45:40|20226.05|20146.05|20226.28|20146.28|20227.24|20147.24|20225.99|20145.99|10
1739184350000|2025-02-10 10:45:50|20225.97|20145.97|20225.26|20145.26|20225.97|20145.97|20225.26|20145.26|10
1739184360000|2025-02-10 10:46:00|20224.99|20144.99|20222.19|20142.19|20224.99|20144.99|20222.12|20142.12|10
1739184370000|2025-02-10 10:46:10|20221.17|20141.17|20221.14|20141.14|20221.17|20141.17|20220.09|20140.09|9
1739184380000|2025-02-10 10:46:20|20221.13|20141.13|20218.72|20138.72|20221.13|20141.13|20218.72|20138.72|10
1739184390000|2025-02-10 10:46:30|20218.25|20138.25|20214.66|20134.66|20218.25|20138.25|20214.66|20134.66|10
1739184400000|2025-02-10 10:46:40|20215.07|20135.07|20211.84|20131.84|20215.07|20135.07|20211.84|20131.84|8
1739184410000|2025-02-10 10:46:50|20211.99|20131.99|20210.34|20130.34|20211.99|20131.99|20210.18|20130.18|10
1739184420000|2025-02-10 10:47:00|20212.96|20132.96|20210.92|20130.92|20212.98|20132.98|20210.08|20130.08|10
1739184430000|2025-02-10 10:47:10|20211.07|20131.07|20211.58|20131.58|20211.9|20131.9|20211.07|20131.07|10
1739184440000|2025-02-10 10:47:20|20211.65|20131.65|20216.18|20136.18|20216.18|20136.18|20211.65|20131.65|9
1739184450000|2025-02-10 10:47:30|20216.12|20136.12|20220.35|20140.35|20220.35|20140.35|20216.12|20136.12|10
1739184460000|2025-02-10 10:47:40|20220.33|20140.33|20218.93|20138.93|20220.36|20140.36|20218.93|20138.93|10
1739184470000|2025-02-10 10:47:50|20218.92|20138.92|20218.39|20138.39|20219.05|20139.05|20218.39|20138.39|9
1739184480000|2025-02-10 10:48:00|20218.21|20138.21|20217.97|20137.97|20218.21|20138.21|20216.93|20136.93|10
1739184490000|2025-02-10 10:48:10|20218.58|20138.58|20224.52|20144.52|20224.52|20144.52|20218.58|20138.58|10
1739184500000|2025-02-10 10:48:20|20225.29|20145.29|20227.95|20147.95|20227.95|20147.95|20225.29|20145.29|10
1739184510000|2025-02-10 10:48:30|20227.97|20147.97|20228.61|20148.61|20228.61|20148.61|20227.97|20147.97|7
1739184520000|2025-02-10 10:48:40|20228.56|20148.56|20226.81|20146.81|20228.86|20148.86|20226.31|20146.31|10
1739184530000|2025-02-10 10:48:50|20227.34|20147.34|20227.2|20147.2|20227.74|20147.74|20226.86|20146.86|10
1739184540000|2025-02-10 10:49:00|20227.21|20147.21|20214.21|20134.21|20227.21|20147.21|20214.21|20134.21|10
1739184550000|2025-02-10 10:49:10|20213.66|20133.66|20214.4|20134.4|20214.4|20134.4|20213.17|20133.17|8
1739184560000|2025-02-10 10:49:20|20221.79|20141.79|20222.15|20142.15|20222.25|20142.25|20221.24|20141.24|9
1739184570000|2025-02-10 10:49:30|20222.69|20142.69|20223.98|20143.98|20223.98|20143.98|20222.05|20142.05|10
1739184580000|2025-02-10 10:49:40|20224.7|20144.7|20227.61|20147.61|20227.61|20147.61|20224.7|20144.7|10
1739184590000|2025-02-10 10:49:50|20227.58|20147.58|20227.19|20147.19|20227.58|20147.58|20227.03|20147.03|8
1739184600000|2025-02-10 10:50:00|20227.29|20147.29|20228.14|20148.14|20228.3|20148.3|20227.29|20147.29|10
1739184610000|2025-02-10 10:50:10|20228.53|20148.53|20233.04|20153.04|20233.04|20153.04|20228.53|20148.53|10
1739184620000|2025-02-10 10:50:20|20233.01|20153.01|20237.04|20157.04|20237.04|20157.04|20233.01|20153.01|10
1739184630000|2025-02-10 10:50:30|20237.33|20157.33|20236.36|20156.36|20237.51|20157.51|20236.16|20156.16|10
1739184640000|2025-02-10 10:50:40|20236.46|20156.46|20235.72|20155.72|20236.55|20156.55|20235.72|20155.72|10
1739184650000|2025-02-10 10:50:50|20235.85|20155.85|20234.96|20154.96|20235.85|20155.85|20234.96|20154.96|9
1739184660000|2025-02-10 10:51:00|20234.92|20154.92|20233.64|20153.64|20234.92|20154.92|20233.56|20153.56|10
1739184670000|2025-02-10 10:51:10|20233.6|20153.6|20226.87|20146.87|20233.6|20153.6|20226.77|20146.77|9
1739184680000|2025-02-10 10:51:20|20226.84|20146.84|20222.09|20142.09|20226.84|20146.84|20222.09|20142.09|9
1739184690000|2025-02-10 10:51:30|20221.25|20141.25|20218.74|20138.74|20221.25|20141.25|20218.48|20138.48|10
1739184700000|2025-02-10 10:51:40|20218.89|20138.89|20220.7|20140.7|20220.71|20140.71|20218.89|20138.89|10
1739184710000|2025-02-10 10:51:50|20220.71|20140.71|20223.92|20143.92|20223.92|20143.92|20220.71|20140.71|10
1739184720000|2025-02-10 10:52:00|20224.07|20144.07|20226.06|20146.06|20226.06|20146.06|20223.66|20143.66|10
1739184730000|2025-02-10 10:52:10|20228.37|20148.37|20230.34|20150.34|20230.84|20150.84|20228.37|20148.37|9
1739184740000|2025-02-10 10:52:20|20230.41|20150.41|20231.76|20151.76|20231.76|20151.76|20230.33|20150.33|10
1739184750000|2025-02-10 10:52:30|20231.53|20151.53|20231.87|20151.87|20232.38|20152.38|20231.18|20151.18|9
1739184760000|2025-02-10 10:52:40|20232.02|20152.02|20232.28|20152.28|20232.35|20152.35|20232.02|20152.02|9
1739184770000|2025-02-10 10:52:50|20232.29|20152.29|20231.49|20151.49|20232.29|20152.29|20231.49|20151.49|9
1739184780000|2025-02-10 10:53:00|20231.47|20151.47|20229.71|20149.71|20231.47|20151.47|20229.71|20149.71|10
1739184790000|2025-02-10 10:53:10|20229.48|20149.48|20235.73|20155.73|20236.66|20156.66|20229.05|20149.05|10
1739184800000|2025-02-10 10:53:20|20235.75|20155.75|20234.16|20154.16|20235.75|20155.75|20234.16|20154.16|9
1739184810000|2025-02-10 10:53:30|20234.03|20154.03|20234.2|20154.2|20234.99|20154.99|20233.97|20153.97|9
1739184820000|2025-02-10 10:53:40|20234.16|20154.16|20236.6|20156.6|20236.62|20156.62|20234.09|20154.09|9
1739184830000|2025-02-10 10:53:50|20236.47|20156.47|20238.31|20158.31|20238.31|20158.31|20236.41|20156.41|9
1739184840000|2025-02-10 10:54:00|20238.72|20158.72|20240.03|20160.03|20241.48|20161.48|20237.75|20157.75|10
1739184850000|2025-02-10 10:54:10|20240.02|20160.02|20238.62|20158.62|20240.02|20160.02|20238.26|20158.26|8
1739184860000|2025-02-10 10:54:20|20237.92|20157.92|20238.32|20158.32|20238.32|20158.32|20237.39|20157.39|10
1739184870000|2025-02-10 10:54:30|20238.33|20158.33|20239.76|20159.76|20239.76|20159.76|20238.32|20158.32|9
1739184880000|2025-02-10 10:54:40|20239.79|20159.79|20240.8|20160.8|20241.02|20161.02|20239.79|20159.79|10
1739184890000|2025-02-10 10:54:50|20240.64|20160.64|20241.42|20161.42|20241.73|20161.73|20240.64|20160.64|10
1739184900000|2025-02-10 10:55:00|20241.56|20161.56|20240.45|20160.45|20241.7|20161.7|20240.45|20160.45|10
1739184910000|2025-02-10 10:55:10|20240.27|20160.27|20239.76|20159.76|20240.27|20160.27|20239.48|20159.48|9
1739184920000|2025-02-10 10:55:20|20239.06|20159.06|20237.79|20157.79|20239.06|20159.06|20237.35|20157.35|9
1739184930000|2025-02-10 10:55:30|20237.71|20157.71|20241.56|20161.56|20241.56|20161.56|20237.64|20157.64|10
1739184940000|2025-02-10 10:55:40|20242.64|20162.64|20249.73|20169.73|20249.73|20169.73|20242.64|20162.64|10
1739184950000|2025-02-10 10:55:50|20250.43|20170.43|20250.64|20170.64|20251.08|20171.08|20250.29|20170.29|10
1739184960000|2025-02-10 10:56:00|20251|20171|20251.98|20171.98|20252.05|20172.05|20251|20171|9
1739184970000|2025-02-10 10:56:10|20252.01|20172.01|20254|20174|20254.07|20174.07|20251.81|20171.81|10
1739184980000|2025-02-10 10:56:20|20253.82|20173.82|20255.07|20175.07|20255.13|20175.13|20253.79|20173.79|10
1739184990000|2025-02-10 10:56:30|20255.02|20175.02|20255.03|20175.03|20255.08|20175.08|20254.9|20174.9|8
1739185000000|2025-02-10 10:56:40|20254.99|20174.99|20254.35|20174.35|20255.1|20175.1|20254.35|20174.35|10
1739185010000|2025-02-10 10:56:50|20254.31|20174.31|20254.12|20174.12|20254.31|20174.31|20253.06|20173.06|8
1739185020000|2025-02-10 10:57:00|20254.09|20174.09|20251.73|20171.73|20254.31|20174.31|20251.73|20171.73|10
1739185030000|2025-02-10 10:57:10|20251.58|20171.58|20251.11|20171.11|20251.64|20171.64|20251.08|20171.08|9
1739185040000|2025-02-10 10:57:20|20251.16|20171.16|20246.1|20166.1|20251.28|20171.28|20246.1|20166.1|10
1739185050000|2025-02-10 10:57:30|20246.02|20166.02|20244.62|20164.62|20246.02|20166.02|20244.62|20164.62|9
1739185060000|2025-02-10 10:57:40|20244.45|20164.45|20242.36|20162.36|20244.45|20164.45|20242.36|20162.36|10
1739185070000|2025-02-10 10:57:50|20242.27|20162.27|20243|20163|20243.57|20163.57|20241.28|20161.28|9
1739185080000|2025-02-10 10:58:00|20243.03|20163.03|20244.64|20164.64|20244.66|20164.66|20243.03|20163.03|10
1739185090000|2025-02-10 10:58:10|20244.66|20164.66|20246.73|20166.73|20246.79|20166.79|20244.66|20164.66|10
1739185100000|2025-02-10 10:58:20|20246.84|20166.84|20246.94|20166.94|20247.26|20167.26|20246.83|20166.83|10
1739185110000|2025-02-10 10:58:30|20247|20167|20246.62|20166.62|20247.58|20167.58|20246.62|20166.62|10
1739185120000|2025-02-10 10:58:40|20246.59|20166.59|20242.94|20162.94|20246.59|20166.59|20242.94|20162.94|10
1739185130000|2025-02-10 10:58:50|20242.99|20162.99|20242.11|20162.11|20243.02|20163.02|20242.11|20162.11|9
1739185140000|2025-02-10 10:59:00|20241.05|20161.05|20239.52|20159.52|20241.05|20161.05|20239.52|20159.52|10
1739185150000|2025-02-10 10:59:10|20239.74|20159.74|20246.13|20166.13|20247.29|20167.29|20239.74|20159.74|10
1739185160000|2025-02-10 10:59:20|20246.08|20166.08|20244.79|20164.79|20246.08|20166.08|20244.59|20164.59|9
1739185170000|2025-02-10 10:59:30|20244.9|20164.9|20245.64|20165.64|20245.64|20165.64|20244.88|20164.88|10
1739185180000|2025-02-10 10:59:40|20245.44|20165.44|20247.72|20167.72|20247.78|20167.78|20245.44|20165.44|10
1739185190000|2025-02-10 10:59:50|20247.84|20167.84|20247.87|20167.87|20247.91|20167.91|20247.59|20167.59|9
1739185200000|2025-02-10 11:00:00|20247.48|20167.48|20250.04|20170.04|20250.04|20170.04|20247.48|20167.48|9
1739185210000|2025-02-10 11:00:10|20249.94|20169.94|20243.68|20163.68|20250.28|20170.28|20243.47|20163.47|10
1739185220000|2025-02-10 11:00:20|20242.45|20162.45|20241.65|20161.65|20242.64|20162.64|20240.9|20160.9|10
1739185230000|2025-02-10 11:00:30|20240.36|20160.36|20238.14|20158.14|20240.4|20160.4|20238.14|20158.14|10
1739185240000|2025-02-10 11:00:40|20237.34|20157.34|20234.3|20154.3|20237.34|20157.34|20234.3|20154.3|10
1739185250000|2025-02-10 11:00:50|20234.07|20154.07|20231.91|20151.91|20234.07|20154.07|20231.8|20151.8|9
1739185260000|2025-02-10 11:01:00|20231.93|20151.93|20233.91|20153.91|20233.91|20153.91|20231.93|20151.93|10
1739185270000|2025-02-10 11:01:10|20233.01|20153.01|20227.91|20147.91|20233.01|20153.01|20227.91|20147.91|9
1739185280000|2025-02-10 11:01:20|20227.72|20147.72|20222.25|20142.25|20227.72|20147.72|20222.07|20142.07|10
1739185290000|2025-02-10 11:01:30|20222.2|20142.2|20221.8|20141.8|20222.47|20142.47|20220.33|20140.33|9
1739185300000|2025-02-10 11:01:40|20221.75|20141.75|20222.17|20142.17|20223.04|20143.04|20221.75|20141.75|10
1739185310000|2025-02-10 11:01:50|20221.85|20141.85|20220.14|20140.14|20222.17|20142.17|20220.14|20140.14|10
1739185320000|2025-02-10 11:02:00|20219.97|20139.97|20214.05|20134.05|20219.97|20139.97|20213.37|20133.37|10
1739185330000|2025-02-10 11:02:10|20213.82|20133.82|20215.99|20135.99|20215.99|20135.99|20213.52|20133.52|9
1739185340000|2025-02-10 11:02:20|20216.6|20136.6|20218.63|20138.63|20218.63|20138.63|20216.6|20136.6|10
1739185350000|2025-02-10 11:02:30|20218.52|20138.52|20219.57|20139.57|20219.57|20139.57|20218.45|20138.45|10
1739185360000|2025-02-10 11:02:40|20219.61|20139.61|20220.82|20140.82|20220.82|20140.82|20219.58|20139.58|10
1739185370000|2025-02-10 11:02:50|20221.03|20141.03|20221.24|20141.24|20221.24|20141.24|20221.03|20141.03|9
1739185380000|2025-02-10 11:03:00|20221.36|20141.36|20221.53|20141.53|20221.99|20141.99|20221.3|20141.3|8
1739185390000|2025-02-10 11:03:10|20221.62|20141.62|20220.94|20140.94|20222.45|20142.45|20220.94|20140.94|9
1739185400000|2025-02-10 11:03:20|20220.95|20140.95|20223.56|20143.56|20223.56|20143.56|20220.95|20140.95|10
1739185410000|2025-02-10 11:03:30|20224.55|20144.55|20223.11|20143.11|20224.74|20144.74|20223.11|20143.11|10
1739185420000|2025-02-10 11:03:40|20223.09|20143.09|20224.45|20144.45|20224.45|20144.45|20222.82|20142.82|10
1739185430000|2025-02-10 11:03:50|20224.52|20144.52|20224.56|20144.56|20224.74|20144.74|20224.46|20144.46|10
1739185440000|2025-02-10 11:04:00|20224.62|20144.62|20229.35|20149.35|20229.35|20149.35|20224.62|20144.62|10
1739185450000|2025-02-10 11:04:10|20229.57|20149.57|20235.59|20155.59|20235.59|20155.59|20229.57|20149.57|9
1739185460000|2025-02-10 11:04:20|20235.88|20155.88|20236.53|20156.53|20236.61|20156.61|20235.88|20155.88|10
1739185470000|2025-02-10 11:04:30|20236.79|20156.79|20236.16|20156.16|20236.86|20156.86|20236.06|20156.06|10
1739185480000|2025-02-10 11:04:40|20236.28|20156.28|20237.16|20157.16|20237.28|20157.28|20236.25|20156.25|9
1739185490000|2025-02-10 11:04:50|20237.17|20157.17|20237.01|20157.01|20237.22|20157.22|20236.87|20156.87|7
1739185500000|2025-02-10 11:05:00|20237.06|20157.06|20238.23|20158.23|20238.23|20158.23|20236.1|20156.1|10
1739185510000|2025-02-10 11:05:10|20237.99|20157.99|20241.64|20161.64|20241.64|20161.64|20237.61|20157.61|10
1739185520000|2025-02-10 11:05:20|20241.69|20161.69|20249.03|20169.03|20249.03|20169.03|20241.65|20161.65|10
1739185530000|2025-02-10 11:05:30|20249.29|20169.29|20252.27|20172.27|20252.37|20172.37|20249.29|20169.29|10
1739185540000|2025-02-10 11:05:40|20253.75|20173.75|20255.57|20175.57|20256.17|20176.17|20253.75|20173.75|10
1739185550000|2025-02-10 11:05:50|20264.99|20184.99|20274.84|20194.84|20274.84|20194.84|20264.49|20184.49|10
1739185560000|2025-02-10 11:06:00|20278.36|20198.36|20274.58|20194.58|20278.36|20198.36|20273.83|20193.83|10
1739185570000|2025-02-10 11:06:10|20274.5|20194.5|20269.85|20189.85|20278.35|20198.35|20269.85|20189.85|10
1739185580000|2025-02-10 11:06:20|20269.59|20189.59|20271.02|20191.02|20271.17|20191.17|20268.41|20188.41|10
1739185590000|2025-02-10 11:06:30|20272.64|20192.64|20271.43|20191.43|20273.23|20193.23|20271.43|20191.43|9
1739185600000|2025-02-10 11:06:40|20271.44|20191.44|20270.47|20190.47|20271.61|20191.61|20270.47|20190.47|9
1739185610000|2025-02-10 11:06:50|20270.12|20190.12|20269.62|20189.62|20271|20191|20269.53|20189.53|10
1739185620000|2025-02-10 11:07:00|20269.51|20189.51|20270.78|20190.78|20270.78|20190.78|20268.87|20188.87|10
1739185630000|2025-02-10 11:07:10|20271.01|20191.01|20275.49|20195.49|20275.49|20195.49|20271.01|20191.01|10
1739185640000|2025-02-10 11:07:20|20275.57|20195.57|20276.36|20196.36|20276.36|20196.36|20275.01|20195.01|10
1739185650000|2025-02-10 11:07:30|20276.38|20196.38|20277.97|20197.97|20278.73|20198.73|20276.38|20196.38|10
1739185660000|2025-02-10 11:07:40|20277.7|20197.7|20275.61|20195.61|20277.7|20197.7|20275.61|20195.61|10
1739185670000|2025-02-10 11:07:50|20275.44|20195.44|20273.56|20193.56|20275.44|20195.44|20273.3|20193.3|10
1739185680000|2025-02-10 11:08:00|20273.44|20193.44|20268.17|20188.17|20273.44|20193.44|20268.17|20188.17|10
1739185690000|2025-02-10 11:08:10|20267.49|20187.49|20267.65|20187.65|20267.65|20187.65|20267.35|20187.35|10
1739185700000|2025-02-10 11:08:20|20268.02|20188.02|20267.09|20187.09|20268.02|20188.02|20267.09|20187.09|9
1739185710000|2025-02-10 11:08:30|20266.31|20186.31|20266.3|20186.3|20266.52|20186.52|20265.99|20185.99|9
1739185720000|2025-02-10 11:08:40|20264.66|20184.66|20265.67|20185.67|20265.67|20185.67|20264.53|20184.53|10
1739185730000|2025-02-10 11:08:50|20265.05|20185.05|20265.99|20185.99|20266.22|20186.22|20264.13|20184.13|9
1739185740000|2025-02-10 11:09:00|20265.98|20185.98|20262.48|20182.48|20265.98|20185.98|20262.48|20182.48|9
1739185750000|2025-02-10 11:09:10|20261.68|20181.68|20257.8|20177.8|20261.68|20181.68|20257.8|20177.8|10
1739185760000|2025-02-10 11:09:20|20257.71|20177.71|20257.81|20177.81|20258.01|20178.01|20257.48|20177.48|10
1739185770000|2025-02-10 11:09:30|20257.83|20177.83|20257.85|20177.85|20258.11|20178.11|20257.45|20177.45|8
1739185780000|2025-02-10 11:09:40|20256.51|20176.51|20260.95|20180.95|20260.95|20180.95|20256.51|20176.51|10
1739185790000|2025-02-10 11:09:50|20261.07|20181.07|20263.46|20183.46|20263.57|20183.57|20261.07|20181.07|10
1739185800000|2025-02-10 11:10:00|20263.59|20183.59|20257.96|20177.96|20263.78|20183.78|20257.76|20177.76|10
1739185810000|2025-02-10 11:10:10|20258.19|20178.19|20259.31|20179.31|20259.31|20179.31|20258.19|20178.19|9
1739185820000|2025-02-10 11:10:20|20259.83|20179.83|20261.59|20181.59|20261.59|20181.59|20259.83|20179.83|9
1739185830000|2025-02-10 11:10:30|20261.64|20181.64|20261.94|20181.94|20262.97|20182.97|20261.64|20181.64|10
1739185840000|2025-02-10 11:10:40|20261.93|20181.93|20262.19|20182.19|20262.22|20182.22|20261.86|20181.86|10
1739185850000|2025-02-10 11:10:50|20262.18|20182.18|20264.14|20184.14|20264.27|20184.27|20262.18|20182.18|10
1739185860000|2025-02-10 11:11:00|20264.17|20184.17|20261.79|20181.79|20264.17|20184.17|20261.79|20181.79|10
1739185870000|2025-02-10 11:11:10|20261.78|20181.78|20259.2|20179.2|20261.78|20181.78|20259.2|20179.2|9
1739185880000|2025-02-10 11:11:20|20259.02|20179.02|20258.08|20178.08|20259.02|20179.02|20257.97|20177.97|8
1739185890000|2025-02-10 11:11:30|20257.8|20177.8|20256.59|20176.59|20257.8|20177.8|20256.59|20176.59|9
1739185900000|2025-02-10 11:11:40|20257.45|20177.45|20258.29|20178.29|20258.57|20178.57|20257.45|20177.45|9
1739185910000|2025-02-10 11:11:50|20258.37|20178.37|20258.85|20178.85|20258.98|20178.98|20258.37|20178.37|10
1739185920000|2025-02-10 11:12:00|20258.82|20178.82|20255.37|20175.37|20258.82|20178.82|20255.37|20175.37|10
1739185930000|2025-02-10 11:12:10|20255.45|20175.45|20254.16|20174.16|20255.45|20175.45|20254.16|20174.16|10
1739185940000|2025-02-10 11:12:20|20254.25|20174.25|20252.94|20172.94|20254.4|20174.4|20252.94|20172.94|10
1739185950000|2025-02-10 11:12:30|20253.27|20173.27|20251.64|20171.64|20253.28|20173.28|20251.62|20171.62|10
1739185960000|2025-02-10 11:12:40|20251.16|20171.16|20243.05|20163.05|20251.16|20171.16|20243.05|20163.05|10
1739185970000|2025-02-10 11:12:50|20242.95|20162.95|20242.72|20162.72|20242.95|20162.95|20242.72|20162.72|8
1739185980000|2025-02-10 11:13:00|20242.66|20162.66|20239.93|20159.93|20242.66|20162.66|20239.75|20159.75|10
1739185990000|2025-02-10 11:13:10|20239.94|20159.94|20239.61|20159.61|20240.31|20160.31|20239.49|20159.49|10
1739186000000|2025-02-10 11:13:20|20240.32|20160.32|20239.41|20159.41|20240.38|20160.38|20239.4|20159.4|10
1739186010000|2025-02-10 11:13:30|20239.3|20159.3|20236.31|20156.31|20239.3|20159.3|20236.31|20156.31|9
1739186020000|2025-02-10 11:13:40|20236.24|20156.24|20235.12|20155.12|20236.24|20156.24|20235.01|20155.01|10
1739186030000|2025-02-10 11:13:50|20234.86|20154.86|20234.77|20154.77|20234.86|20154.86|20234.51|20154.51|9
1739186040000|2025-02-10 11:14:00|20234.79|20154.79|20234.42|20154.42|20234.79|20154.79|20234.41|20154.41|7
1739186050000|2025-02-10 11:14:10|20234.41|20154.41|20241.12|20161.12|20241.12|20161.12|20234.41|20154.41|8
1739186060000|2025-02-10 11:14:20|20241.75|20161.75|20241.05|20161.05|20241.97|20161.97|20241.05|20161.05|10
1739186070000|2025-02-10 11:14:30|20240.78|20160.78|20238.15|20158.15|20240.78|20160.78|20238.15|20158.15|8
1739186080000|2025-02-10 11:14:40|20236.36|20156.36|20235.33|20155.33|20236.46|20156.46|20235.19|20155.19|9
1739186090000|2025-02-10 11:14:50|20235.24|20155.24|20226.78|20146.78|20235.24|20155.24|20226.63|20146.63|10
1739186100000|2025-02-10 11:15:00|20226.71|20146.71|20208.34|20128.34|20227.16|20147.16|20208.34|20128.34|10
1739186110000|2025-02-10 11:15:10|20207.05|20127.05|20199.01|20119.01|20207.06|20127.06|20199.01|20119.01|10
1739186120000|2025-02-10 11:15:20|20198.96|20118.96|20196.31|20116.31|20198.96|20118.96|20196.14|20116.14|10
1739186130000|2025-02-10 11:15:30|20196.52|20116.52|20202.13|20122.13|20202.13|20122.13|20195.24|20115.24|10
1739186140000|2025-02-10 11:15:40|20202.15|20122.15|20199.53|20119.53|20202.22|20122.22|20196.89|20116.89|10
1739186150000|2025-02-10 11:15:50|20199.61|20119.61|20200.68|20120.68|20201.81|20121.81|20199.61|20119.61|10
1739186160000|2025-02-10 11:16:00|20199.63|20119.63|20197.98|20117.98|20199.63|20119.63|20197.98|20117.98|10
1739186170000|2025-02-10 11:16:10|20197.52|20117.52|20200.88|20120.88|20200.89|20120.89|20197.52|20117.52|10
1739186180000|2025-02-10 11:16:20|20199.9|20119.9|20202.85|20122.85|20202.85|20122.85|20199.9|20119.9|9
1739186190000|2025-02-10 11:16:30|20202.88|20122.88|20203.52|20123.52|20203.52|20123.52|20202.4|20122.4|10
1739186200000|2025-02-10 11:16:40|20203.67|20123.67|20205.31|20125.31|20205.43|20125.43|20203.55|20123.55|10
1739186210000|2025-02-10 11:16:50|20205.36|20125.36|20209.68|20129.68|20209.68|20129.68|20205.36|20125.36|10
1739186220000|2025-02-10 11:17:00|20210.13|20130.13|20205.26|20125.26|20210.13|20130.13|20204.83|20124.83|10
1739186230000|2025-02-10 11:17:10|20205.24|20125.24|20202.96|20122.96|20205.24|20125.24|20202.96|20122.96|10
1739186240000|2025-02-10 11:17:20|20203.06|20123.06|20205.38|20125.38|20205.38|20125.38|20202.79|20122.79|10
1739186250000|2025-02-10 11:17:30|20205.61|20125.61|20207.96|20127.96|20208.13|20128.13|20205.61|20125.61|10
1739186260000|2025-02-10 11:17:40|20208.1|20128.1|20211.35|20131.35|20211.54|20131.54|20208.1|20128.1|10
1739186270000|2025-02-10 11:17:50|20210.84|20130.84|20213.04|20133.04|20213.04|20133.04|20210.72|20130.72|10
1739186280000|2025-02-10 11:18:00|20213.12|20133.12|20211.46|20131.46|20213.8|20133.8|20211.46|20131.46|10
1739186290000|2025-02-10 11:18:10|20211.41|20131.41|20210.04|20130.04|20211.41|20131.41|20210.04|20130.04|10
1739186300000|2025-02-10 11:18:20|20209.96|20129.96|20210.42|20130.42|20210.64|20130.64|20209.83|20129.83|10
1739186310000|2025-02-10 11:18:30|20210.56|20130.56|20210.24|20130.24|20210.66|20130.66|20210.24|20130.24|10
1739186320000|2025-02-10 11:18:40|20210.33|20130.33|20209.25|20129.25|20210.46|20130.46|20209.16|20129.16|8
1739186330000|2025-02-10 11:18:50|20209.73|20129.73|20213.09|20133.09|20213.09|20133.09|20209.65|20129.65|10
1739186340000|2025-02-10 11:19:00|20213.34|20133.34|20214.87|20134.87|20214.87|20134.87|20213.34|20133.34|10
1739186350000|2025-02-10 11:19:10|20215.03|20135.03|20215.43|20135.43|20215.59|20135.59|20215.03|20135.03|10
1739186360000|2025-02-10 11:19:20|20215.37|20135.37|20215.4|20135.4|20215.4|20135.4|20214.74|20134.74|10
1739186370000|2025-02-10 11:19:30|20216.52|20136.52|20219.45|20139.45|20219.45|20139.45|20216.52|20136.52|10
1739186380000|2025-02-10 11:19:40|20219.91|20139.91|20223.88|20143.88|20223.88|20143.88|20219.91|20139.91|9
1739186390000|2025-02-10 11:19:50|20224.49|20144.49|20227.25|20147.25|20227.25|20147.25|20224.49|20144.49|10
1739186400000|2025-02-10 11:20:00|20227.24|20147.24|20226.56|20146.56|20227.24|20147.24|20226.52|20146.52|10
1739186410000|2025-02-10 11:20:10|20226.12|20146.12|20226.5|20146.5|20226.5|20146.5|20225.55|20145.55|10
1739186420000|2025-02-10 11:20:20|20233.25|20153.25|20230.28|20150.28|20235.17|20155.17|20230.23|20150.23|10
1739186430000|2025-02-10 11:20:30|20230.06|20150.06|20226.76|20146.76|20230.06|20150.06|20226.76|20146.76|9
1739186440000|2025-02-10 11:20:40|20226.79|20146.79|20225.43|20145.43|20226.79|20146.79|20224.66|20144.66|10
1739186450000|2025-02-10 11:20:50|20225.51|20145.51|20226.32|20146.32|20226.41|20146.41|20225.51|20145.51|9
1739186460000|2025-02-10 11:21:00|20226.34|20146.34|20227.06|20147.06|20227.08|20147.08|20226.32|20146.32|10
1739186470000|2025-02-10 11:21:10|20227.12|20147.12|20227.63|20147.63|20227.63|20147.63|20227.12|20147.12|10
1739186480000|2025-02-10 11:21:20|20227.46|20147.46|20223.07|20143.07|20227.46|20147.46|20223.07|20143.07|10
1739186490000|2025-02-10 11:21:30|20222.76|20142.76|20221.57|20141.57|20222.78|20142.78|20221.57|20141.57|10
1739186500000|2025-02-10 11:21:40|20221.48|20141.48|20221.11|20141.11|20221.48|20141.48|20220.9|20140.9|9
1739186510000|2025-02-10 11:21:50|20221.06|20141.06|20220.86|20140.86|20221.14|20141.14|20220.86|20140.86|9
1739186520000|2025-02-10 11:22:00|20220.87|20140.87|20221.03|20141.03|20221.11|20141.11|20220.74|20140.74|9
1739186530000|2025-02-10 11:22:10|20221.06|20141.06|20221.66|20141.66|20221.66|20141.66|20220.31|20140.31|10
1739186540000|2025-02-10 11:22:20|20221.61|20141.61|20222.62|20142.62|20222.76|20142.76|20221.61|20141.61|9
1739186550000|2025-02-10 11:22:30|20222.72|20142.72|20222.66|20142.66|20222.72|20142.72|20222.6|20142.6|7
1739186560000|2025-02-10 11:22:40|20222.68|20142.68|20222.39|20142.39|20222.88|20142.88|20222.37|20142.37|10
1739186570000|2025-02-10 11:22:50|20221.87|20141.87|20221.55|20141.55|20221.87|20141.87|20221.55|20141.55|9
1739186580000|2025-02-10 11:23:00|20221.5|20141.5|20223.55|20143.55|20223.58|20143.58|20221.5|20141.5|10
1739186590000|2025-02-10 11:23:10|20223.31|20143.31|20222.76|20142.76|20223.31|20143.31|20222.55|20142.55|10
1739186600000|2025-02-10 11:23:20|20222.77|20142.77|20222.93|20142.93|20223.26|20143.26|20222.77|20142.77|10
1739186610000|2025-02-10 11:23:30|20222.98|20142.98|20224.92|20144.92|20224.92|20144.92|20222.98|20142.98|10
1739186620000|2025-02-10 11:23:40|20224.98|20144.98|20224.84|20144.84|20225.56|20145.56|20224.84|20144.84|10
1739186630000|2025-02-10 11:23:50|20224.85|20144.85|20225.29|20145.29|20225.29|20145.29|20224.85|20144.85|9
1739186640000|2025-02-10 11:24:00|20225.31|20145.31|20227.35|20147.35|20227.35|20147.35|20225.01|20145.01|10
1739186650000|2025-02-10 11:24:10|20228.16|20148.16|20230.72|20150.72|20230.93|20150.93|20228.16|20148.16|10
1739186660000|2025-02-10 11:24:20|20230.71|20150.71|20232.79|20152.79|20232.82|20152.82|20230.71|20150.71|10
1739186670000|2025-02-10 11:24:30|20232.77|20152.77|20233.69|20153.69|20233.7|20153.7|20232.28|20152.28|10
1739186680000|2025-02-10 11:24:40|20233.72|20153.72|20235.06|20155.06|20235.06|20155.06|20233.72|20153.72|10
1739186690000|2025-02-10 11:24:50|20235.17|20155.17|20236.94|20156.94|20236.94|20156.94|20235.13|20155.13|9
1739186700000|2025-02-10 11:25:00|20236.97|20156.97|20237.61|20157.61|20237.61|20157.61|20236.78|20156.78|10
1739186710000|2025-02-10 11:25:10|20237.75|20157.75|20241.54|20161.54|20241.54|20161.54|20237.48|20157.48|10
1739186720000|2025-02-10 11:25:20|20241.6|20161.6|20241.67|20161.67|20243.49|20163.49|20241.59|20161.59|10
1739186730000|2025-02-10 11:25:30|20241.17|20161.17|20234.13|20154.13|20241.17|20161.17|20234.13|20154.13|10
1739186740000|2025-02-10 11:25:40|20234|20154|20230.98|20150.98|20234|20154|20230.98|20150.98|10
1739186750000|2025-02-10 11:25:50|20231.09|20151.09|20227.21|20147.21|20231.09|20151.09|20227.21|20147.21|9
1739186760000|2025-02-10 11:26:00|20227.12|20147.12|20225.96|20145.96|20227.12|20147.12|20224.72|20144.72|10
1739186770000|2025-02-10 11:26:10|20226.3|20146.3|20224.65|20144.65|20226.3|20146.3|20224.65|20144.65|8
1739186780000|2025-02-10 11:26:20|20224.66|20144.66|20225.72|20145.72|20225.72|20145.72|20224.59|20144.59|9
1739186790000|2025-02-10 11:26:30|20226.19|20146.19|20228.11|20148.11|20228.11|20148.11|20226.19|20146.19|10
1739186800000|2025-02-10 11:26:40|20228.34|20148.34|20235.76|20155.76|20239.12|20159.12|20228.34|20148.34|9
1739186810000|2025-02-10 11:26:50|20235.78|20155.78|20236.2|20156.2|20236.29|20156.29|20235.63|20155.63|8
1739186820000|2025-02-10 11:27:00|20230.53|20150.53|20229.94|20149.94|20230.53|20150.53|20229.67|20149.67|9
1739186830000|2025-02-10 11:27:10|20229.82|20149.82|20232.15|20152.15|20232.15|20152.15|20229.82|20149.82|10
1739186840000|2025-02-10 11:27:20|20232.38|20152.38|20233.32|20153.32|20233.55|20153.55|20232.38|20152.38|10
1739186850000|2025-02-10 11:27:30|20233.26|20153.26|20233.85|20153.85|20233.9|20153.9|20233.26|20153.26|9
1739186860000|2025-02-10 11:27:40|20234.04|20154.04|20233.45|20153.45|20234.04|20154.04|20233.45|20153.45|8
1739186870000|2025-02-10 11:27:50|20233.54|20153.54|20233.97|20153.97|20233.99|20153.99|20233.54|20153.54|7
1739186880000|2025-02-10 11:28:00|20234.01|20154.01|20236.44|20156.44|20236.44|20156.44|20233.78|20153.78|10
1739186890000|2025-02-10 11:28:10|20237.51|20157.51|20240.43|20160.43|20240.43|20160.43|20237.51|20157.51|10
1739186900000|2025-02-10 11:28:20|20240.66|20160.66|20240.23|20160.23|20240.94|20160.94|20240.23|20160.23|7
1739186910000|2025-02-10 11:28:30|20239.97|20159.97|20240.36|20160.36|20240.76|20160.76|20239.77|20159.77|10
1739186920000|2025-02-10 11:28:40|20240.62|20160.62|20244.09|20164.09|20244.14|20164.14|20240.62|20160.62|9
1739186930000|2025-02-10 11:28:50|20244.14|20164.14|20244.7|20164.7|20244.7|20164.7|20244.07|20164.07|9
1739186940000|2025-02-10 11:29:00|20244.81|20164.81|20249.1|20169.1|20249.14|20169.14|20244.81|20164.81|10
1739186950000|2025-02-10 11:29:10|20249.02|20169.02|20250.53|20170.53|20251.15|20171.15|20249.02|20169.02|8
1739186960000|2025-02-10 11:29:20|20250.55|20170.55|20257.58|20177.58|20257.84|20177.84|20250.48|20170.48|8
1739186970000|2025-02-10 11:29:30|20257.28|20177.28|20256.93|20176.93|20257.31|20177.31|20256.37|20176.37|10
1739186980000|2025-02-10 11:29:40|20256.96|20176.96|20258.8|20178.8|20258.8|20178.8|20256.96|20176.96|10
1739186990000|2025-02-10 11:29:50|20259.06|20179.06|20253.97|20173.97|20259.54|20179.54|20253.24|20173.24|10
1739187000000|2025-02-10 11:30:00|20253.87|20173.87|20254.9|20174.9|20254.9|20174.9|20253.29|20173.29|10
1739187010000|2025-02-10 11:30:10|20255.25|20175.25|20257.26|20177.26|20260.19|20180.19|20255.2|20175.2|10
1739187020000|2025-02-10 11:30:20|20257.24|20177.24|20253.28|20173.28|20257.24|20177.24|20253.28|20173.28|9
1739187030000|2025-02-10 11:30:30|20253.25|20173.25|20253.58|20173.58|20253.58|20173.58|20251.52|20171.52|10
1739187040000|2025-02-10 11:30:40|20253.77|20173.77|20252.31|20172.31|20253.77|20173.77|20252.31|20172.31|10
1739187050000|2025-02-10 11:30:50|20252.3|20172.3|20249.79|20169.79|20252.32|20172.32|20249.79|20169.79|7
1739187060000|2025-02-10 11:31:00|20249.13|20169.13|20245.74|20165.74|20249.13|20169.13|20245.74|20165.74|10
1739187070000|2025-02-10 11:31:10|20245.61|20165.61|20247.53|20167.53|20247.96|20167.96|20245.61|20165.61|10
1739187080000|2025-02-10 11:31:20|20247.24|20167.24|20247.41|20167.41|20248.6|20168.6|20247.23|20167.23|10
1739187090000|2025-02-10 11:31:30|20247.28|20167.28|20248|20168|20248|20168|20247.11|20167.11|9
1739187100000|2025-02-10 11:31:40|20248.19|20168.19|20248.31|20168.31|20248.35|20168.35|20247.72|20167.72|10
1739187110000|2025-02-10 11:31:50|20248.75|20168.75|20250.84|20170.84|20250.84|20170.84|20248.75|20168.75|10
1739187120000|2025-02-10 11:32:00|20250.91|20170.91|20250.81|20170.81|20251.18|20171.18|20250.81|20170.81|9
1739187130000|2025-02-10 11:32:10|20250.36|20170.36|20249.88|20169.88|20250.53|20170.53|20249.88|20169.88|10
1739187140000|2025-02-10 11:32:20|20249.46|20169.46|20249.57|20169.57|20250.49|20170.49|20249.46|20169.46|10
1739187150000|2025-02-10 11:32:30|20249.82|20169.82|20253.39|20173.39|20253.65|20173.65|20249.82|20169.82|10
1739187160000|2025-02-10 11:32:40|20252.8|20172.8|20251.88|20171.88|20252.8|20172.8|20251.27|20171.27|8
1739187170000|2025-02-10 11:32:50|20251.71|20171.71|20251.39|20171.39|20251.75|20171.75|20251.15|20171.15|10
1739187180000|2025-02-10 11:33:00|20251.47|20171.47|20252.1|20172.1|20252.1|20172.1|20251.24|20171.24|10
1739187190000|2025-02-10 11:33:10|20252.23|20172.23|20252.92|20172.92|20253.14|20173.14|20252.15|20172.15|9
1739187200000|2025-02-10 11:33:20|20253.38|20173.38|20252.45|20172.45|20253.46|20173.46|20252.45|20172.45|10
1739187210000|2025-02-10 11:33:30|20252.49|20172.49|20251.69|20171.69|20252.49|20172.49|20251.61|20171.61|9
1739187220000|2025-02-10 11:33:40|20251.64|20171.64|20251.47|20171.47|20251.66|20171.66|20251.34|20171.34|9
1739187230000|2025-02-10 11:33:50|20251.48|20171.48|20253.59|20173.59|20253.59|20173.59|20251.48|20171.48|9
1739187240000|2025-02-10 11:34:00|20253.68|20173.68|20254.63|20174.63|20254.63|20174.63|20252.84|20172.84|8
1739187250000|2025-02-10 11:34:10|20254.61|20174.61|20256.56|20176.56|20256.56|20176.56|20254.61|20174.61|8
1739187260000|2025-02-10 11:34:20|20256.49|20176.49|20263.22|20183.22|20263.22|20183.22|20256.49|20176.49|10
1739187270000|2025-02-10 11:34:30|20263.23|20183.23|20264|20184|20264.16|20184.16|20263.23|20183.23|7
1739187280000|2025-02-10 11:34:40|20263.91|20183.91|20267.12|20187.12|20267.12|20187.12|20263.91|20183.91|10
1739187290000|2025-02-10 11:34:50|20268.14|20188.14|20268.98|20188.98|20269.04|20189.04|20268.14|20188.14|9
1739187300000|2025-02-10 11:35:00|20268.55|20188.55|20273.18|20193.18|20273.18|20193.18|20268.11|20188.11|10
1739187310000|2025-02-10 11:35:10|20273.07|20193.07|20275.92|20195.92|20275.92|20195.92|20272.7|20192.7|10
1739187320000|2025-02-10 11:35:20|20277.51|20197.51|20275.08|20195.08|20278.76|20198.76|20275.06|20195.06|9
1739187330000|2025-02-10 11:35:30|20274.86|20194.86|20272.11|20192.11|20274.91|20194.91|20272.09|20192.09|9
1739187340000|2025-02-10 11:35:40|20272.29|20192.29|20283.27|20203.27|20283.27|20203.27|20272.29|20192.29|10
1739187350000|2025-02-10 11:35:50|20283.35|20203.35|20280.94|20200.94|20283.45|20203.45|20280.94|20200.94|10
1739187360000|2025-02-10 11:36:00|20280.31|20200.31|20280.53|20200.53|20280.55|20200.55|20278.88|20198.88|10
1739187370000|2025-02-10 11:36:10|20280.67|20200.67|20272.75|20192.75|20281.16|20201.16|20272.75|20192.75|10
1739187380000|2025-02-10 11:36:20|20272.31|20192.31|20273.19|20193.19|20273.25|20193.25|20271.74|20191.74|9
1739187390000|2025-02-10 11:36:30|20273.02|20193.02|20270.44|20190.44|20273.02|20193.02|20270.03|20190.03|9
1739187400000|2025-02-10 11:36:40|20269.93|20189.93|20268.71|20188.71|20270.13|20190.13|20268.67|20188.67|10
1739187410000|2025-02-10 11:36:50|20268.66|20188.66|20273.9|20193.9|20274.46|20194.46|20268.57|20188.57|10
1739187420000|2025-02-10 11:37:00|20273.8|20193.8|20272.87|20192.87|20273.8|20193.8|20272.87|20192.87|9
1739187430000|2025-02-10 11:37:10|20272.46|20192.46|20271.99|20191.99|20272.46|20192.46|20271.92|20191.92|9
1739187440000|2025-02-10 11:37:20|20272.03|20192.03|20270.41|20190.41|20272.08|20192.08|20270.41|20190.41|10
1739187450000|2025-02-10 11:37:30|20270.49|20190.49|20268.8|20188.8|20270.53|20190.53|20265.37|20185.37|9
1739187460000|2025-02-10 11:37:40|20269.35|20189.35|20269.96|20189.96|20270.02|20190.02|20268.99|20188.99|10
1739187470000|2025-02-10 11:37:50|20270.02|20190.02|20272.54|20192.54|20272.54|20192.54|20269.97|20189.97|9
1739187480000|2025-02-10 11:38:00|20272.51|20192.51|20273.54|20193.54|20274.58|20194.58|20271.74|20191.74|10
1739187490000|2025-02-10 11:38:10|20273.65|20193.65|20273.2|20193.2|20273.67|20193.67|20273.15|20193.15|9
1739187500000|2025-02-10 11:38:20|20272.6|20192.6|20272.44|20192.44|20272.6|20192.6|20272.3|20192.3|9
1739187510000|2025-02-10 11:38:30|20272.21|20192.21|20271.98|20191.98|20272.31|20192.31|20271.98|20191.98|10
1739187520000|2025-02-10 11:38:40|20272|20192|20272.29|20192.29|20272.29|20192.29|20272|20192|10
1739187530000|2025-02-10 11:38:50|20272.54|20192.54|20273.08|20193.08|20273.08|20193.08|20272.54|20192.54|8
1739187540000|2025-02-10 11:39:00|20272.93|20192.93|20271.98|20191.98|20273.01|20193.01|20271.98|20191.98|9
1739187550000|2025-02-10 11:39:10|20271.97|20191.97|20271.05|20191.05|20271.97|20191.97|20271.05|20191.05|10
1739187560000|2025-02-10 11:39:20|20270.1|20190.1|20270.37|20190.37|20270.37|20190.37|20269.23|20189.23|9
1739187570000|2025-02-10 11:39:30|20269.84|20189.84|20266.81|20186.81|20269.91|20189.91|20266.81|20186.81|9
1739187580000|2025-02-10 11:39:40|20266.72|20186.72|20265.15|20185.15|20266.72|20186.72|20265.15|20185.15|9
1739187590000|2025-02-10 11:39:50|20264.96|20184.96|20265.08|20185.08|20265.14|20185.14|20264.88|20184.88|9
1739187600000|2025-02-10 11:40:00|20265.74|20185.74|20265.89|20185.89|20266.11|20186.11|20265.36|20185.36|10
1739187610000|2025-02-10 11:40:10|20265.94|20185.94|20264.08|20184.08|20266.18|20186.18|20264.08|20184.08|10
1739187620000|2025-02-10 11:40:20|20263.99|20183.99|20262.43|20182.43|20263.99|20183.99|20261.17|20181.17|10
1739187630000|2025-02-10 11:40:30|20262.96|20182.96|20263.04|20183.04|20263.2|20183.2|20262.78|20182.78|9
1739187640000|2025-02-10 11:40:40|20263.08|20183.08|20263.7|20183.7|20264.12|20184.12|20262.82|20182.82|10
1739187650000|2025-02-10 11:40:50|20263.13|20183.13|20265.11|20185.11|20265.11|20185.11|20263.13|20183.13|10
1739187660000|2025-02-10 11:41:00|20265.14|20185.14|20265.14|20185.14|20265.49|20185.49|20265.07|20185.07|10
1739187670000|2025-02-10 11:41:10|20265.08|20185.08|20264.77|20184.77|20265.08|20185.08|20264.65|20184.65|9
1739187680000|2025-02-10 11:41:20|20264.53|20184.53|20265.44|20185.44|20265.44|20185.44|20263.95|20183.95|10
1739187690000|2025-02-10 11:41:30|20265.53|20185.53|20267.32|20187.32|20267.32|20187.32|20265.53|20185.53|9
1739187700000|2025-02-10 11:41:40|20267.54|20187.54|20270.91|20190.91|20271.04|20191.04|20267.12|20187.12|10
1739187710000|2025-02-10 11:41:50|20271.17|20191.17|20270.56|20190.56|20271.5|20191.5|20270.56|20190.56|9
1739187720000|2025-02-10 11:42:00|20270.47|20190.47|20265.6|20185.6|20270.47|20190.47|20265.6|20185.6|10
1739187730000|2025-02-10 11:42:10|20265.56|20185.56|20264.88|20184.88|20265.56|20185.56|20263.86|20183.86|9
1739187740000|2025-02-10 11:42:20|20265.44|20185.44|20266.84|20186.84|20266.84|20186.84|20265.44|20185.44|10
1739187750000|2025-02-10 11:42:30|20267|20187|20265.83|20185.83|20267.25|20187.25|20265.83|20185.83|10
1739187760000|2025-02-10 11:42:40|20264.92|20184.92|20267.34|20187.34|20267.64|20187.64|20264.91|20184.91|7
1739187770000|2025-02-10 11:42:50|20267.03|20187.03|20268.94|20188.94|20268.94|20188.94|20266.93|20186.93|10
1739187780000|2025-02-10 11:43:00|20268.98|20188.98|20268.18|20188.18|20269.6|20189.6|20268.18|20188.18|9
1739187790000|2025-02-10 11:43:10|20268.45|20188.45|20269.63|20189.63|20269.63|20189.63|20268.4|20188.4|9
1739187800000|2025-02-10 11:43:20|20271.8|20191.8|20273.35|20193.35|20274.7|20194.7|20271.8|20191.8|10
1739187810000|2025-02-10 11:43:30|20273.29|20193.29|20271.35|20191.35|20273.29|20193.29|20271.35|20191.35|10
1739187820000|2025-02-10 11:43:40|20271.17|20191.17|20271.93|20191.93|20272.21|20192.21|20271.17|20191.17|9
1739187830000|2025-02-10 11:43:50|20271.9|20191.9|20268.58|20188.58|20272.04|20192.04|20268.58|20188.58|9
1739187840000|2025-02-10 11:44:00|20268.02|20188.02|20268.2|20188.2|20268.95|20188.95|20267.77|20187.77|10
1739187850000|2025-02-10 11:44:10|20267.93|20187.93|20269.3|20189.3|20269.3|20189.3|20267.57|20187.57|10
1739187860000|2025-02-10 11:44:20|20269.31|20189.31|20270.6|20190.6|20270.6|20190.6|20269.31|20189.31|10
1739187870000|2025-02-10 11:44:30|20270.71|20190.71|20270.99|20190.99|20270.99|20190.99|20270.67|20190.67|9
1739187880000|2025-02-10 11:44:40|20271.32|20191.32|20273.57|20193.57|20273.57|20193.57|20271.32|20191.32|10
1739187890000|2025-02-10 11:44:50|20274.32|20194.32|20274.57|20194.57|20274.65|20194.65|20274.32|20194.32|10
1739187900000|2025-02-10 11:45:00|20275.3|20195.3|20273.57|20193.57|20275.3|20195.3|20273.57|20193.57|10
1739187910000|2025-02-10 11:45:10|20272.33|20192.33|20270.87|20190.87|20272.33|20192.33|20270.87|20190.87|10
1739187920000|2025-02-10 11:45:20|20270.76|20190.76|20271.97|20191.97|20271.97|20191.97|20270.37|20190.37|10
1739187930000|2025-02-10 11:45:30|20271.55|20191.55|20272.56|20192.56|20272.56|20192.56|20271.19|20191.19|10
1739187940000|2025-02-10 11:45:40|20272.57|20192.57|20275.22|20195.22|20275.22|20195.22|20272.57|20192.57|10
1739187950000|2025-02-10 11:45:50|20280.42|20200.42|20280.22|20200.22|20281.1|20201.1|20280.22|20200.22|9
1739187960000|2025-02-10 11:46:00|20279.7|20199.7|20277.61|20197.61|20279.7|20199.7|20277.61|20197.61|10
1739187970000|2025-02-10 11:46:10|20277.71|20197.71|20278.62|20198.62|20278.62|20198.62|20277.62|20197.62|9
1739187980000|2025-02-10 11:46:20|20278.84|20198.84|20275.52|20195.52|20278.98|20198.98|20275.24|20195.24|9
1739187990000|2025-02-10 11:46:30|20275.43|20195.43|20278.19|20198.19|20278.22|20198.22|20274.22|20194.22|7
1739188000000|2025-02-10 11:46:40|20278.22|20198.22|20277.35|20197.35|20278.33|20198.33|20276.55|20196.55|9
1739188010000|2025-02-10 11:46:50|20277.67|20197.67|20279.98|20199.98|20279.98|20199.98|20277.67|20197.67|9
1739188020000|2025-02-10 11:47:00|20279.99|20199.99|20278.28|20198.28|20279.99|20199.99|20277.82|20197.82|10
1739188030000|2025-02-10 11:47:10|20280.16|20200.16|20279.14|20199.14|20280.16|20200.16|20279.14|20199.14|10
1739188040000|2025-02-10 11:47:20|20278.5|20198.5|20281.65|20201.65|20281.65|20201.65|20278.22|20198.22|10
1739188050000|2025-02-10 11:47:30|20282.27|20202.27|20283.21|20203.21|20283.46|20203.46|20282.27|20202.27|10
1739188060000|2025-02-10 11:47:40|20283.32|20203.32|20284.46|20204.46|20284.46|20204.46|20282.99|20202.99|9
1739188070000|2025-02-10 11:47:50|20284.99|20204.99|20289.54|20209.54|20289.54|20209.54|20284.99|20204.99|10
1739188080000|2025-02-10 11:48:00|20290.35|20210.35|20293.44|20213.44|20294.21|20214.21|20289.82|20209.82|10
1739188090000|2025-02-10 11:48:10|20293.92|20213.92|20290.73|20210.73|20293.92|20213.92|20290.63|20210.63|10
1739188100000|2025-02-10 11:48:20|20290.48|20210.48|20289.01|20209.01|20290.82|20210.82|20289.01|20209.01|10
1739188110000|2025-02-10 11:48:30|20288.17|20208.17|20285.91|20205.91|20288.17|20208.17|20285.91|20205.91|10
1739188120000|2025-02-10 11:48:40|20285.69|20205.69|20286.4|20206.4|20286.83|20206.83|20285.64|20205.64|8
1739188130000|2025-02-10 11:48:50|20286.35|20206.35|20286.15|20206.15|20286.43|20206.43|20286.15|20206.15|8
1739188140000|2025-02-10 11:49:00|20285.85|20205.85|20283.69|20203.69|20285.85|20205.85|20283.69|20203.69|10
1739188150000|2025-02-10 11:49:10|20282.6|20202.6|20277.93|20197.93|20282.6|20202.6|20277.93|20197.93|10
1739188160000|2025-02-10 11:49:20|20277.88|20197.88|20276.81|20196.81|20277.95|20197.95|20276.69|20196.69|10
1739188170000|2025-02-10 11:49:30|20276.1|20196.1|20275.77|20195.77|20276.1|20196.1|20275.12|20195.12|10
1739188180000|2025-02-10 11:49:40|20275.66|20195.66|20274.36|20194.36|20275.66|20195.66|20274.35|20194.35|10
1739188190000|2025-02-10 11:49:50|20273.65|20193.65|20273.59|20193.59|20273.78|20193.78|20272.84|20192.84|10
1739188200000|2025-02-10 11:50:00|20274.06|20194.06|20277.44|20197.44|20277.44|20197.44|20274.06|20194.06|10
1739188210000|2025-02-10 11:50:10|20278.82|20198.82|20281.1|20201.1|20281.1|20201.1|20278.82|20198.82|10
1739188220000|2025-02-10 11:50:20|20280.91|20200.91|20281.43|20201.43|20281.43|20201.43|20280.73|20200.73|8
1739188230000|2025-02-10 11:50:30|20282.29|20202.29|20279.38|20199.38|20284.28|20204.28|20279.38|20199.38|10
1739188240000|2025-02-10 11:50:40|20278.93|20198.93|20276.05|20196.05|20278.93|20198.93|20276.05|20196.05|10
1739188250000|2025-02-10 11:50:50|20276.44|20196.44|20275.49|20195.49|20276.44|20196.44|20275.47|20195.47|9
1739188260000|2025-02-10 11:51:00|20275.5|20195.5|20273.62|20193.62|20275.5|20195.5|20272.31|20192.31|10
1739188270000|2025-02-10 11:51:10|20273.73|20193.73|20276.74|20196.74|20276.74|20196.74|20273.73|20193.73|10
1739188280000|2025-02-10 11:51:20|20276.83|20196.83|20281.72|20201.72|20281.72|20201.72|20276.83|20196.83|9
1739188290000|2025-02-10 11:51:30|20282.03|20202.03|20281.45|20201.45|20282.03|20202.03|20280.74|20200.74|10
1739188300000|2025-02-10 11:51:40|20281.42|20201.42|20278.7|20198.7|20281.42|20201.42|20278.16|20198.16|10
1739188310000|2025-02-10 11:51:50|20278.66|20198.66|20276.52|20196.52|20278.68|20198.68|20276.46|20196.46|9
1739188320000|2025-02-10 11:52:00|20276.42|20196.42|20273.79|20193.79|20276.74|20196.74|20273.79|20193.79|10
1739188330000|2025-02-10 11:52:10|20272.89|20192.89|20270.24|20190.24|20272.89|20192.89|20270.24|20190.24|10
1739188340000|2025-02-10 11:52:20|20269.64|20189.64|20270.5|20190.5|20270.5|20190.5|20267.39|20187.39|10
1739188350000|2025-02-10 11:52:30|20270.28|20190.28|20269.88|20189.88|20270.28|20190.28|20269.78|20189.78|10
1739188360000|2025-02-10 11:52:40|20270.05|20190.05|20270.94|20190.94|20270.94|20190.94|20270.05|20190.05|9
1739188370000|2025-02-10 11:52:50|20271.1|20191.1|20270.96|20190.96|20271.18|20191.18|20270.95|20190.95|10
1739188380000|2025-02-10 11:53:00|20271.38|20191.38|20271.81|20191.81|20272.46|20192.46|20271.38|20191.38|10
1739188390000|2025-02-10 11:53:10|20271.74|20191.74|20272.74|20192.74|20272.74|20192.74|20271.64|20191.64|9
1739188400000|2025-02-10 11:53:20|20272.86|20192.86|20273.79|20193.79|20273.9|20193.9|20272.86|20192.86|9
1739188410000|2025-02-10 11:53:30|20273.95|20193.95|20273.55|20193.55|20274.05|20194.05|20273.47|20193.47|9
1739188420000|2025-02-10 11:53:40|20273.52|20193.52|20273.37|20193.37|20273.52|20193.52|20273.24|20193.24|9
1739188430000|2025-02-10 11:53:50|20273.46|20193.46|20272.79|20192.79|20273.46|20193.46|20272.65|20192.65|9
1739188440000|2025-02-10 11:54:00|20272.85|20192.85|20272.86|20192.86|20272.86|20192.86|20272.46|20192.46|9
1739188450000|2025-02-10 11:54:10|20272.75|20192.75|20269.98|20189.98|20272.75|20192.75|20269.98|20189.98|10
1739188460000|2025-02-10 11:54:20|20269.92|20189.92|20268.52|20188.52|20269.92|20189.92|20268.52|20188.52|10
1739188470000|2025-02-10 11:54:30|20267.6|20187.6|20265.2|20185.2|20267.6|20187.6|20265.18|20185.18|8
1739188480000|2025-02-10 11:54:40|20264.75|20184.75|20264.54|20184.54|20264.75|20184.75|20263.91|20183.91|10
1739188490000|2025-02-10 11:54:50|20264.51|20184.51|20264.26|20184.26|20264.54|20184.54|20264.26|20184.26|10
1739188500000|2025-02-10 11:55:00|20264.31|20184.31|20265.27|20185.27|20265.27|20185.27|20264.31|20184.31|9
1739188510000|2025-02-10 11:55:10|20265.33|20185.33|20267.96|20187.96|20267.96|20187.96|20265.27|20185.27|10
1739188520000|2025-02-10 11:55:20|20267.8|20187.8|20266.9|20186.9|20267.8|20187.8|20266.8|20186.8|9
1739188530000|2025-02-10 11:55:30|20266.92|20186.92|20267.73|20187.73|20267.87|20187.87|20266.92|20186.92|10
1739188540000|2025-02-10 11:55:40|20267.8|20187.8|20267.83|20187.83|20267.98|20187.98|20267.73|20187.73|9
1739188550000|2025-02-10 11:55:50|20269.99|20189.99|20269.87|20189.87|20270.66|20190.66|20269.87|20189.87|10
1739188560000|2025-02-10 11:56:00|20269.7|20189.7|20271.03|20191.03|20271.04|20191.04|20269.26|20189.26|10
1739188570000|2025-02-10 11:56:10|20271|20191|20268.86|20188.86|20271.03|20191.03|20268.86|20188.86|10
1739188580000|2025-02-10 11:56:20|20268.97|20188.97|20267.24|20187.24|20268.97|20188.97|20267.24|20187.24|9
1739188590000|2025-02-10 11:56:30|20267.23|20187.23|20266.55|20186.55|20267.73|20187.73|20266.52|20186.52|10
1739188600000|2025-02-10 11:56:40|20266.58|20186.58|20266.34|20186.34|20266.58|20186.58|20266.34|20186.34|7
1739188610000|2025-02-10 11:56:50|20266.33|20186.33|20266.23|20186.23|20266.46|20186.46|20266.13|20186.13|9
1739188620000|2025-02-10 11:57:00|20266|20186|20263.39|20183.39|20266|20186|20263.39|20183.39|10
1739188630000|2025-02-10 11:57:10|20263.23|20183.23|20265.2|20185.2|20265.2|20185.2|20263.01|20183.01|10
1739188640000|2025-02-10 11:57:20|20265.45|20185.45|20268.43|20188.43|20268.43|20188.43|20265.45|20185.45|10
1739188650000|2025-02-10 11:57:30|20268.58|20188.58|20267.14|20187.14|20268.71|20188.71|20267.14|20187.14|10
1739188660000|2025-02-10 11:57:40|20267.15|20187.15|20266|20186|20267.15|20187.15|20266|20186|9
1739188670000|2025-02-10 11:57:50|20265.62|20185.62|20266.94|20186.94|20266.94|20186.94|20265.47|20185.47|10
1739188680000|2025-02-10 11:58:00|20267.31|20187.31|20265.82|20185.82|20267.31|20187.31|20265.82|20185.82|10
1739188690000|2025-02-10 11:58:10|20265.91|20185.91|20266.06|20186.06|20266.06|20186.06|20265.9|20185.9|8
1739188700000|2025-02-10 11:58:20|20266.41|20186.41|20266.23|20186.23|20266.5|20186.5|20266.17|20186.17|9
1739188710000|2025-02-10 11:58:30|20266.22|20186.22|20266.96|20186.96|20267.02|20187.02|20266.22|20186.22|10
1739188720000|2025-02-10 11:58:40|20266.95|20186.95|20266.43|20186.43|20266.95|20186.95|20266.3|20186.3|10
1739188730000|2025-02-10 11:58:50|20266.41|20186.41|20266.18|20186.18|20266.42|20186.42|20266.18|20186.18|9
1739188740000|2025-02-10 11:59:00|20266.14|20186.14|20265.42|20185.42|20266.43|20186.43|20265.42|20185.42|9
1739188750000|2025-02-10 11:59:10|20265.41|20185.41|20265.87|20185.87|20265.91|20185.91|20265.41|20185.41|8
1739188760000|2025-02-10 11:59:20|20265.92|20185.92|20264.27|20184.27|20265.92|20185.92|20264.27|20184.27|9
1739188770000|2025-02-10 11:59:30|20263.89|20183.89|20263.45|20183.45|20263.89|20183.89|20263.39|20183.39|9
1739188780000|2025-02-10 11:59:40|20262.82|20182.82|20261.56|20181.56|20262.82|20182.82|20261.38|20181.38|10
1739188790000|2025-02-10 11:59:50|20261.44|20181.44|20262.39|20182.39|20262.68|20182.68|20261.44|20181.44|10
1739188800000|2025-02-10 12:00:00|20262.65|20182.65|20262.11|20182.11|20262.82|20182.82|20261.1|20181.1|10
1739188810000|2025-02-10 12:00:10|20261.67|20181.67|20259.98|20179.98|20261.67|20181.67|20258.32|20178.32|10
1739188820000|2025-02-10 12:00:20|20260.06|20180.06|20264.56|20184.56|20264.56|20184.56|20260.06|20180.06|10
1739188830000|2025-02-10 12:00:30|20264.85|20184.85|20269.67|20189.67|20269.67|20189.67|20264.85|20184.85|10
1739188840000|2025-02-10 12:00:40|20270.16|20190.16|20269.68|20189.68|20270.16|20190.16|20268.89|20188.89|8
1739188850000|2025-02-10 12:00:50|20269.42|20189.42|20269.61|20189.61|20269.61|20189.61|20269.18|20189.18|9
1739188860000|2025-02-10 12:01:00|20270.2|20190.2|20265.2|20185.2|20270.2|20190.2|20265.16|20185.16|10
1739188870000|2025-02-10 12:01:10|20265.34|20185.34|20266.7|20186.7|20268.2|20188.2|20265.34|20185.34|10
1739188880000|2025-02-10 12:01:20|20266.66|20186.66|20265.4|20185.4|20266.88|20186.88|20265.4|20185.4|10
1739188890000|2025-02-10 12:01:30|20265.32|20185.32|20264.28|20184.28|20265.49|20185.49|20264.28|20184.28|10
1739188900000|2025-02-10 12:01:40|20264.13|20184.13|20265.33|20185.33|20265.33|20185.33|20263.96|20183.96|10
1739188910000|2025-02-10 12:01:50|20266.18|20186.18|20268.45|20188.45|20268.45|20188.45|20266.18|20186.18|9
1739188920000|2025-02-10 12:02:00|20268.61|20188.61|20271.86|20191.86|20271.86|20191.86|20268.12|20188.12|10
1739188930000|2025-02-10 12:02:10|20272.17|20192.17|20270.8|20190.8|20272.17|20192.17|20270.8|20190.8|10
1739188940000|2025-02-10 12:02:20|20270.78|20190.78|20271.84|20191.84|20272.47|20192.47|20270.78|20190.78|9
1739188950000|2025-02-10 12:02:30|20272.13|20192.13|20271.03|20191.03|20272.99|20192.99|20271.03|20191.03|10
1739188960000|2025-02-10 12:02:40|20270.84|20190.84|20268.52|20188.52|20270.84|20190.84|20268.32|20188.32|10
1739188970000|2025-02-10 12:02:50|20268.48|20188.48|20272.77|20192.77|20272.77|20192.77|20268.44|20188.44|10
1739188980000|2025-02-10 12:03:00|20274.6|20194.6|20278.2|20198.2|20278.2|20198.2|20274.6|20194.6|10
1739188990000|2025-02-10 12:03:10|20277.73|20197.73|20280.83|20200.83|20281.31|20201.31|20277.62|20197.62|10
1739189000000|2025-02-10 12:03:20|20279.9|20199.9|20280.62|20200.62|20281.29|20201.29|20278.92|20198.92|10
1739189010000|2025-02-10 12:03:30|20280.65|20200.65|20280.66|20200.66|20280.74|20200.74|20279.7|20199.7|10
1739189020000|2025-02-10 12:03:40|20280.71|20200.71|20283.7|20203.7|20283.7|20203.7|20280.71|20200.71|10
1739189030000|2025-02-10 12:03:50|20283.56|20203.56|20283.26|20203.26|20283.56|20203.56|20282.72|20202.72|10
1739189040000|2025-02-10 12:04:00|20283.3|20203.3|20280.78|20200.78|20283.47|20203.47|20280.78|20200.78|10
1739189050000|2025-02-10 12:04:10|20280.33|20200.33|20278.31|20198.31|20280.39|20200.39|20278.31|20198.31|10
1739189060000|2025-02-10 12:04:20|20278.05|20198.05|20276.9|20196.9|20278.06|20198.06|20276.34|20196.34|10
1739189070000|2025-02-10 12:04:30|20269.98|20189.98|20271.66|20191.66|20271.66|20191.66|20269.98|20189.98|9
1739189080000|2025-02-10 12:04:40|20271.68|20191.68|20269.48|20189.48|20271.68|20191.68|20269.31|20189.31|10
1739189090000|2025-02-10 12:04:50|20269.63|20189.63|20277.57|20197.57|20278.41|20198.41|20268.77|20188.77|10
1739189100000|2025-02-10 12:05:00|20277.15|20197.15|20264.48|20184.48|20277.15|20197.15|20264.48|20184.48|10
1739189110000|2025-02-10 12:05:10|20263.92|20183.92|20263.9|20183.9|20263.99|20183.99|20263.73|20183.73|9
1739189120000|2025-02-10 12:05:20|20263.37|20183.37|20261.6|20181.6|20263.37|20183.37|20261.6|20181.6|10
1739189130000|2025-02-10 12:05:30|20261.64|20181.64|20269.44|20189.44|20270.18|20190.18|20261.64|20181.64|10
1739189140000|2025-02-10 12:05:40|20269.18|20189.18|20266.71|20186.71|20269.82|20189.82|20266.59|20186.59|10
1739189150000|2025-02-10 12:05:50|20266.39|20186.39|20262.64|20182.64|20266.39|20186.39|20262.64|20182.64|10
1739189160000|2025-02-10 12:06:00|20262.36|20182.36|20260.9|20180.9|20262.36|20182.36|20260.9|20180.9|10
1739189170000|2025-02-10 12:06:10|20260.86|20180.86|20259.24|20179.24|20260.86|20180.86|20259.23|20179.23|10
1739189180000|2025-02-10 12:06:20|20260.09|20180.09|20263.37|20183.37|20263.45|20183.45|20260.09|20180.09|10
1739189190000|2025-02-10 12:06:30|20264.21|20184.21|20265.28|20185.28|20266.74|20186.74|20264.21|20184.21|10
1739189200000|2025-02-10 12:06:40|20265.48|20185.48|20262.05|20182.05|20265.48|20185.48|20262.05|20182.05|10
1739189210000|2025-02-10 12:06:50|20261.98|20181.98|20261.38|20181.38|20261.98|20181.98|20261.38|20181.38|10
1739189220000|2025-02-10 12:07:00|20260.98|20180.98|20259.6|20179.6|20260.98|20180.98|20258.33|20178.33|10
1739189230000|2025-02-10 12:07:10|20260.04|20180.04|20262.86|20182.86|20262.86|20182.86|20260.04|20180.04|10
1739189240000|2025-02-10 12:07:20|20262.89|20182.89|20259.79|20179.79|20262.89|20182.89|20259.79|20179.79|10
1739189250000|2025-02-10 12:07:30|20259.76|20179.76|20258.09|20178.09|20259.76|20179.76|20258.09|20178.09|10
1739189260000|2025-02-10 12:07:40|20258.14|20178.14|20258.81|20178.81|20258.84|20178.84|20258.14|20178.14|10
1739189270000|2025-02-10 12:07:50|20258.88|20178.88|20260.24|20180.24|20260.24|20180.24|20258.88|20178.88|9
1739189280000|2025-02-10 12:08:00|20261.44|20181.44|20260.58|20180.58|20261.99|20181.99|20260.58|20180.58|10
1739189290000|2025-02-10 12:08:10|20260.26|20180.26|20260.27|20180.27|20260.43|20180.43|20260.14|20180.14|8
1739189300000|2025-02-10 12:08:20|20260.25|20180.25|20259.46|20179.46|20260.58|20180.58|20259.43|20179.43|9
1739189310000|2025-02-10 12:08:30|20259.47|20179.47|20259.36|20179.36|20259.53|20179.53|20258.79|20178.79|9
1739189320000|2025-02-10 12:08:40|20259.06|20179.06|20258.51|20178.51|20259.06|20179.06|20258.49|20178.49|10
1739189330000|2025-02-10 12:08:50|20258.61|20178.61|20259.5|20179.5|20259.5|20179.5|20258.59|20178.59|9
1739189340000|2025-02-10 12:09:00|20259.34|20179.34|20260.13|20180.13|20260.13|20180.13|20259.34|20179.34|9
1739189350000|2025-02-10 12:09:10|20260.16|20180.16|20257.17|20177.17|20260.16|20180.16|20257.17|20177.17|10
1739189360000|2025-02-10 12:09:20|20257.11|20177.11|20256.87|20176.87|20257.66|20177.66|20256.87|20176.87|10
1739189370000|2025-02-10 12:09:30|20257.08|20177.08|20257.11|20177.11|20257.11|20177.11|20256.88|20176.88|10
1739189380000|2025-02-10 12:09:40|20257.1|20177.1|20257.44|20177.44|20257.44|20177.44|20257.06|20177.06|7
1739189390000|2025-02-10 12:09:50|20257.42|20177.42|20256.95|20176.95|20257.51|20177.51|20256.95|20176.95|9
1739189400000|2025-02-10 12:10:00|20256.99|20176.99|20253.57|20173.57|20256.99|20176.99|20253.57|20173.57|10
1739189410000|2025-02-10 12:10:10|20252.42|20172.42|20251.12|20171.12|20252.42|20172.42|20250.74|20170.74|10
1739189420000|2025-02-10 12:10:20|20251.15|20171.15|20253.13|20173.13|20253.84|20173.84|20251.15|20171.15|10
1739189430000|2025-02-10 12:10:30|20253.3|20173.3|20253.2|20173.2|20254.55|20174.55|20251.8|20171.8|10
1739189440000|2025-02-10 12:10:40|20253.06|20173.06|20252.89|20172.89|20253.19|20173.19|20251.97|20171.97|10
1739189450000|2025-02-10 12:10:50|20252.87|20172.87|20251.51|20171.51|20252.92|20172.92|20251.51|20171.51|10
1739189460000|2025-02-10 12:11:00|20250.05|20170.05|20245.4|20165.4|20250.05|20170.05|20245.4|20165.4|10
1739189470000|2025-02-10 12:11:10|20245.33|20165.33|20239.62|20159.62|20245.33|20165.33|20239.62|20159.62|10
1739189480000|2025-02-10 12:11:20|20239.18|20159.18|20240.02|20160.02|20240.02|20160.02|20238.55|20158.55|10
1739189490000|2025-02-10 12:11:30|20240.03|20160.03|20239.12|20159.12|20240.08|20160.08|20239.12|20159.12|9
1739189500000|2025-02-10 12:11:40|20238.94|20158.94|20236.85|20156.85|20238.94|20158.94|20236.72|20156.72|10
1739189510000|2025-02-10 12:11:50|20236.89|20156.89|20229.52|20149.52|20236.89|20156.89|20229.52|20149.52|9
1739189520000|2025-02-10 12:12:00|20229.11|20149.11|20227.32|20147.32|20229.11|20149.11|20226.07|20146.07|10
1739189530000|2025-02-10 12:12:10|20227.39|20147.39|20228.72|20148.72|20228.72|20148.72|20226|20146|10
1739189540000|2025-02-10 12:12:20|20228.99|20148.99|20229.57|20149.57|20229.91|20149.91|20228.99|20148.99|10
1739189550000|2025-02-10 12:12:30|20229.97|20149.97|20229.31|20149.31|20230.24|20150.24|20229.31|20149.31|10
1739189560000|2025-02-10 12:12:40|20229.28|20149.28|20226.75|20146.75|20229.5|20149.5|20226.75|20146.75|10
1739189570000|2025-02-10 12:12:50|20226.8|20146.8|20228.5|20148.5|20228.5|20148.5|20226.8|20146.8|10
1739189580000|2025-02-10 12:13:00|20228.56|20148.56|20227.84|20147.84|20228.78|20148.78|20227.67|20147.67|10
1739189590000|2025-02-10 12:13:10|20228.04|20148.04|20229.95|20149.95|20229.95|20149.95|20228.04|20148.04|9
1739189600000|2025-02-10 12:13:20|20231.15|20151.15|20229.42|20149.42|20231.5|20151.5|20229.42|20149.42|10
1739189610000|2025-02-10 12:13:30|20229|20149|20229.03|20149.03|20229.36|20149.36|20228.13|20148.13|10
1739189620000|2025-02-10 12:13:40|20228.36|20148.36|20227.42|20147.42|20228.36|20148.36|20227.28|20147.28|10
1739189630000|2025-02-10 12:13:50|20227.45|20147.45|20225.32|20145.32|20227.49|20147.49|20225.32|20145.32|9
1739189640000|2025-02-10 12:14:00|20225.3|20145.3|20222.43|20142.43|20225.3|20145.3|20222.43|20142.43|10
1739189650000|2025-02-10 12:14:10|20222.34|20142.34|20223.19|20143.19|20223.48|20143.48|20222.26|20142.26|10
1739189660000|2025-02-10 12:14:20|20223.03|20143.03|20221.31|20141.31|20223.1|20143.1|20221.31|20141.31|10
1739189670000|2025-02-10 12:14:30|20221.24|20141.24|20222.32|20142.32|20222.59|20142.59|20221.24|20141.24|10
1739189680000|2025-02-10 12:14:40|20222.31|20142.31|20223.02|20143.02|20223.02|20143.02|20222.3|20142.3|9
1739189690000|2025-02-10 12:14:50|20223.05|20143.05|20222.45|20142.45|20223.79|20143.79|20222.45|20142.45|10
1739189700000|2025-02-10 12:15:00|20222.19|20142.19|20222.27|20142.27|20222.41|20142.41|20222.19|20142.19|10
1739189710000|2025-02-10 12:15:10|20222.3|20142.3|20224.8|20144.8|20224.8|20144.8|20222.3|20142.3|10
1739189720000|2025-02-10 12:15:20|20224.81|20144.81|20225.53|20145.53|20225.54|20145.54|20224.6|20144.6|10
1739189730000|2025-02-10 12:15:30|20225.32|20145.32|20228.24|20148.24|20228.4|20148.4|20225.32|20145.32|10
1739189740000|2025-02-10 12:15:40|20228.07|20148.07|20228.13|20148.13|20228.69|20148.69|20228.07|20148.07|9
1739189750000|2025-02-10 12:15:50|20227.74|20147.74|20229.17|20149.17|20229.23|20149.23|20227.74|20147.74|9
1739189760000|2025-02-10 12:16:00|20229.37|20149.37|20232.04|20152.04|20232.04|20152.04|20229.33|20149.33|8
1739189770000|2025-02-10 12:16:10|20232.1|20152.1|20229.25|20149.25|20232.1|20152.1|20229.25|20149.25|9
1739189780000|2025-02-10 12:16:20|20229.07|20149.07|20228.7|20148.7|20230.17|20150.17|20228.7|20148.7|10
1739189790000|2025-02-10 12:16:30|20228.31|20148.31|20226.65|20146.65|20228.31|20148.31|20226.65|20146.65|9
1739189800000|2025-02-10 12:16:40|20226.62|20146.62|20225.19|20145.19|20226.77|20146.77|20225.19|20145.19|10
1739189810000|2025-02-10 12:16:50|20225.33|20145.33|20227.37|20147.37|20227.37|20147.37|20225.33|20145.33|9
1739189820000|2025-02-10 12:17:00|20227.55|20147.55|20226.97|20146.97|20227.66|20147.66|20226.65|20146.65|10
1739189830000|2025-02-10 12:17:10|20226.81|20146.81|20227.37|20147.37|20227.41|20147.41|20226.64|20146.64|9
1739189840000|2025-02-10 12:17:20|20227.35|20147.35|20227.27|20147.27|20227.6|20147.6|20227.27|20147.27|9
1739189850000|2025-02-10 12:17:30|20226.95|20146.95|20226.81|20146.81|20226.95|20146.95|20226.65|20146.65|8
1739189860000|2025-02-10 12:17:40|20226.76|20146.76|20228.38|20148.38|20228.44|20148.44|20225.05|20145.05|10
1739189870000|2025-02-10 12:17:50|20228.29|20148.29|20226.17|20146.17|20228.29|20148.29|20226.17|20146.17|9
1739189880000|2025-02-10 12:18:00|20225.4|20145.4|20221.77|20141.77|20225.4|20145.4|20221.77|20141.77|10
1739189890000|2025-02-10 12:18:10|20222.03|20142.03|20223.16|20143.16|20223.16|20143.16|20222.03|20142.03|10
1739189900000|2025-02-10 12:18:20|20223.18|20143.18|20221.62|20141.62|20223.67|20143.67|20221.62|20141.62|10
1739189910000|2025-02-10 12:18:30|20221.48|20141.48|20221.33|20141.33|20222.04|20142.04|20221.33|20141.33|10
1739189920000|2025-02-10 12:18:40|20220.72|20140.72|20216.7|20136.7|20220.72|20140.72|20216.7|20136.7|10
1739189930000|2025-02-10 12:18:50|20216.61|20136.61|20214.71|20134.71|20216.64|20136.64|20214.71|20134.71|10
1739189940000|2025-02-10 12:19:00|20213.38|20133.38|20213.1|20133.1|20213.38|20133.38|20212.49|20132.49|10
1739189950000|2025-02-10 12:19:10|20213.4|20133.4|20214.4|20134.4|20214.53|20134.53|20213.4|20133.4|10
1739189960000|2025-02-10 12:19:20|20214.34|20134.34|20215.19|20135.19|20215.26|20135.26|20214.31|20134.31|9
1739189970000|2025-02-10 12:19:30|20217.77|20137.77|20219.21|20139.21|20219.21|20139.21|20217.77|20137.77|10
1739189980000|2025-02-10 12:19:40|20219.23|20139.23|20219.28|20139.28|20219.62|20139.62|20218.74|20138.74|9
1739189990000|2025-02-10 12:19:50|20219.47|20139.47|20219.91|20139.91|20220.08|20140.08|20219.46|20139.46|10
1739190000000|2025-02-10 12:20:00|20219.95|20139.95|20220.13|20140.13|20220.13|20140.13|20219.5|20139.5|10
1739190010000|2025-02-10 12:20:10|20220.56|20140.56|20215.14|20135.14|20220.56|20140.56|20214.39|20134.39|9
1739190020000|2025-02-10 12:20:20|20214.91|20134.91|20215.46|20135.46|20215.98|20135.98|20214.89|20134.89|10
1739190030000|2025-02-10 12:20:30|20215.53|20135.53|20216.66|20136.66|20216.8|20136.8|20215.23|20135.23|9
1739190040000|2025-02-10 12:20:40|20216.73|20136.73|20216.93|20136.93|20216.93|20136.93|20216.64|20136.64|9
1739190050000|2025-02-10 12:20:50|20217.28|20137.28|20218.36|20138.36|20218.75|20138.75|20217.28|20137.28|10
1739190060000|2025-02-10 12:21:00|20218.86|20138.86|20217.14|20137.14|20219.09|20139.09|20217.1|20137.1|9
1739190070000|2025-02-10 12:21:10|20215.23|20135.23|20214.22|20134.22|20215.23|20135.23|20214.17|20134.17|10
1739190080000|2025-02-10 12:21:20|20214.23|20134.23|20214.27|20134.27|20215.27|20135.27|20214.05|20134.05|10
1739190090000|2025-02-10 12:21:30|20214.24|20134.24|20213.91|20133.91|20214.65|20134.65|20213.91|20133.91|9
1739190100000|2025-02-10 12:21:40|20213.72|20133.72|20213.92|20133.92|20213.95|20133.95|20213.69|20133.69|9
1739190110000|2025-02-10 12:21:50|20213.85|20133.85|20213.46|20133.46|20214.21|20134.21|20213.46|20133.46|7
1739190120000|2025-02-10 12:22:00|20213.3|20133.3|20209.65|20129.65|20213.3|20133.3|20209.65|20129.65|10
1739190130000|2025-02-10 12:22:10|20209.47|20129.47|20211.98|20131.98|20211.98|20131.98|20209.42|20129.42|9
1739190140000|2025-02-10 12:22:20|20210.93|20130.93|20210.05|20130.05|20210.93|20130.93|20209.91|20129.91|9
1739190150000|2025-02-10 12:22:30|20209.66|20129.66|20208.78|20128.78|20210.25|20130.25|20208.64|20128.64|10
1739190160000|2025-02-10 12:22:40|20208.75|20128.75|20209.95|20129.95|20210.13|20130.13|20208.34|20128.34|10
1739190170000|2025-02-10 12:22:50|20209.87|20129.87|20214.21|20134.21|20214.21|20134.21|20209.87|20129.87|10
1739190180000|2025-02-10 12:23:00|20214.11|20134.11|20216.97|20136.97|20216.97|20136.97|20214.11|20134.11|10
1739190190000|2025-02-10 12:23:10|20216.68|20136.68|20217.89|20137.89|20218.01|20138.01|20216.68|20136.68|9
1739190200000|2025-02-10 12:23:20|20218.23|20138.23|20229.85|20149.85|20229.85|20149.85|20218.1|20138.1|10
1739190210000|2025-02-10 12:23:30|20229.91|20149.91|20232.67|20152.67|20232.67|20152.67|20229.91|20149.91|10
1739190220000|2025-02-10 12:23:40|20232.89|20152.89|20238.23|20158.23|20239.07|20159.07|20232.68|20152.68|9
1739190230000|2025-02-10 12:23:50|20239.58|20159.58|20241.99|20161.99|20242.02|20162.02|20239.58|20159.58|9
1739190240000|2025-02-10 12:24:00|20241.89|20161.89|20241.72|20161.72|20242.39|20162.39|20241.33|20161.33|10
1739190250000|2025-02-10 12:24:10|20241.82|20161.82|20239.7|20159.7|20241.83|20161.83|20239.7|20159.7|9
1739190260000|2025-02-10 12:24:20|20239.45|20159.45|20239.77|20159.77|20239.77|20159.77|20238.84|20158.84|10
1739190270000|2025-02-10 12:24:30|20239.7|20159.7|20241.05|20161.05|20241.05|20161.05|20239.67|20159.67|8
1739190280000|2025-02-10 12:24:40|20241.75|20161.75|20243.28|20163.28|20243.28|20163.28|20241.75|20161.75|10
1739190290000|2025-02-10 12:24:50|20243.33|20163.33|20245.9|20165.9|20246.77|20166.77|20243.33|20163.33|10
1739190300000|2025-02-10 12:25:00|20245.89|20165.89|20245.3|20165.3|20245.89|20165.89|20245.02|20165.02|9
1739190310000|2025-02-10 12:25:10|20245.65|20165.65|20247.38|20167.38|20247.38|20167.38|20245.65|20165.65|9
1739190320000|2025-02-10 12:25:20|20246.86|20166.86|20245.87|20165.87|20247.24|20167.24|20245.87|20165.87|10
1739190330000|2025-02-10 12:25:30|20246.02|20166.02|20246.25|20166.25|20246.25|20166.25|20245.77|20165.77|7
1739190340000|2025-02-10 12:25:40|20246.37|20166.37|20246.51|20166.51|20246.87|20166.87|20245.02|20165.02|10
1739190350000|2025-02-10 12:25:50|20247.73|20167.73|20252.84|20172.84|20252.84|20172.84|20247.73|20167.73|9
1739190360000|2025-02-10 12:26:00|20252.6|20172.6|20252.3|20172.3|20252.66|20172.66|20252.1|20172.1|10
1739190370000|2025-02-10 12:26:10|20252.16|20172.16|20249.43|20169.43|20252.16|20172.16|20249.32|20169.32|10
1739190380000|2025-02-10 12:26:20|20249.68|20169.68|20247.67|20167.67|20249.68|20169.68|20247.67|20167.67|10
1739190390000|2025-02-10 12:26:30|20247.61|20167.61|20245.79|20165.79|20248.14|20168.14|20245.79|20165.79|9
1739190400000|2025-02-10 12:26:40|20245.69|20165.69|20246.01|20166.01|20246.01|20166.01|20245.32|20165.32|8
1739190410000|2025-02-10 12:26:50|20245.98|20165.98|20247.76|20167.76|20248.73|20168.73|20245.98|20165.98|10
1739190420000|2025-02-10 12:27:00|20247.96|20167.96|20245.21|20165.21|20248.56|20168.56|20245.21|20165.21|10
1739190430000|2025-02-10 12:27:10|20245.07|20165.07|20237.24|20157.24|20245.07|20165.07|20237.24|20157.24|10
1739190440000|2025-02-10 12:27:20|20237.19|20157.19|20229.4|20149.4|20237.19|20157.19|20229.4|20149.4|10
1739190450000|2025-02-10 12:27:30|20228.52|20148.52|20228.6|20148.6|20228.6|20148.6|20227.77|20147.77|9
1739190460000|2025-02-10 12:27:40|20229.03|20149.03|20226.36|20146.36|20229.03|20149.03|20226.36|20146.36|10
1739190470000|2025-02-10 12:27:50|20224.44|20144.44|20219.96|20139.96|20224.44|20144.44|20219.93|20139.93|10
1739190480000|2025-02-10 12:28:00|20219.97|20139.97|20219.74|20139.74|20219.97|20139.97|20218.79|20138.79|10
1739190490000|2025-02-10 12:28:10|20219.9|20139.9|20222.63|20142.63|20222.82|20142.82|20219.9|20139.9|10
1739190500000|2025-02-10 12:28:20|20222.51|20142.51|20223.5|20143.5|20223.5|20143.5|20222.51|20142.51|10
1739190510000|2025-02-10 12:28:30|20223.08|20143.08|20223.55|20143.55|20224.02|20144.02|20223.08|20143.08|10
1739190520000|2025-02-10 12:28:40|20225.36|20145.36|20223.89|20143.89|20226.56|20146.56|20223.62|20143.62|10
1739190530000|2025-02-10 12:28:50|20223.93|20143.93|20222.62|20142.62|20223.93|20143.93|20222.51|20142.51|10
1739190540000|2025-02-10 12:29:00|20222.82|20142.82|20222.74|20142.74|20222.82|20142.82|20222.14|20142.14|10
1739190550000|2025-02-10 12:29:10|20222.45|20142.45|20221.91|20141.91|20222.77|20142.77|20221.61|20141.61|10
1739190560000|2025-02-10 12:29:20|20221.59|20141.59|20222.24|20142.24|20222.24|20142.24|20221.59|20141.59|9
1739190570000|2025-02-10 12:29:30|20222.58|20142.58|20221.5|20141.5|20222.74|20142.74|20221.04|20141.04|10
1739190580000|2025-02-10 12:29:40|20221.72|20141.72|20221.84|20141.84|20222.06|20142.06|20221.5|20141.5|10
1739190590000|2025-02-10 12:29:50|20223.24|20143.24|20223.74|20143.74|20223.74|20143.74|20223.19|20143.19|9
1739190600000|2025-02-10 12:30:00|20223.79|20143.79|20221.31|20141.31|20223.79|20143.79|20219.22|20139.22|10
1739190610000|2025-02-10 12:30:10|20219.95|20139.95|20218.52|20138.52|20220.12|20140.12|20218.44|20138.44|10
1739190620000|2025-02-10 12:30:20|20218.59|20138.59|20215.23|20135.23|20218.71|20138.71|20215.23|20135.23|10
1739190630000|2025-02-10 12:30:30|20214.82|20134.82|20212.87|20132.87|20214.82|20134.82|20211.34|20131.34|10
1739190640000|2025-02-10 12:30:40|20212.77|20132.77|20210.47|20130.47|20212.77|20132.77|20210.47|20130.47|8
1739190650000|2025-02-10 12:30:50|20210.49|20130.49|20210.63|20130.63|20210.63|20130.63|20208.8|20128.8|10
1739190660000|2025-02-10 12:31:00|20211.22|20131.22|20209.78|20129.78|20211.27|20131.27|20209.78|20129.78|10
1739190670000|2025-02-10 12:31:10|20209.77|20129.77|20210.77|20130.77|20210.77|20130.77|20209.75|20129.75|8
1739190680000|2025-02-10 12:31:20|20211.02|20131.02|20208.65|20128.65|20211.02|20131.02|20208.65|20128.65|10
1739190690000|2025-02-10 12:31:30|20208.28|20128.28|20207.15|20127.15|20208.28|20128.28|20206.95|20126.95|10
1739190700000|2025-02-10 12:31:40|20207.12|20127.12|20207.35|20127.35|20207.35|20127.35|20206.49|20126.49|8
1739190710000|2025-02-10 12:31:50|20207.62|20127.62|20208.11|20128.11|20208.72|20128.72|20207.62|20127.62|10
1739190720000|2025-02-10 12:32:00|20207.71|20127.71|20205.75|20125.75|20207.71|20127.71|20205.75|20125.75|9
1739190730000|2025-02-10 12:32:10|20205.59|20125.59|20202.86|20122.86|20205.59|20125.59|20202.86|20122.86|10
1739190740000|2025-02-10 12:32:20|20200.27|20120.27|20200.27|20120.27|20201.67|20121.67|20199.95|20119.95|10
1739190750000|2025-02-10 12:32:30|20200.3|20120.3|20202.52|20122.52|20202.52|20122.52|20200.3|20120.3|10
1739190760000|2025-02-10 12:32:40|20202.38|20122.38|20206.01|20126.01|20206.34|20126.34|20202.38|20122.38|10
1739190770000|2025-02-10 12:32:50|20206.35|20126.35|20204.74|20124.74|20206.74|20126.74|20204.74|20124.74|9
1739190780000|2025-02-10 12:33:00|20205.05|20125.05|20203.61|20123.61|20206.35|20126.35|20203.51|20123.51|10
1739190790000|2025-02-10 12:33:10|20203.33|20123.33|20201.18|20121.18|20203.58|20123.58|20201.18|20121.18|10
1739190800000|2025-02-10 12:33:20|20199.65|20119.65|20193.51|20113.51|20199.65|20119.65|20192.73|20112.73|10
1739190810000|2025-02-10 12:33:30|20193.4|20113.4|20194.19|20114.19|20194.45|20114.45|20193.33|20113.33|10
1739190820000|2025-02-10 12:33:40|20194.09|20114.09|20190.67|20110.67|20194.14|20114.14|20190.67|20110.67|10
1739190830000|2025-02-10 12:33:50|20190.66|20110.66|20189.43|20109.43|20190.66|20110.66|20189.01|20109.01|9
1739190840000|2025-02-10 12:34:00|20189.48|20109.48|20189.11|20109.11|20189.69|20109.69|20189.01|20109.01|9
1739190850000|2025-02-10 12:34:10|20189.51|20109.51|20185.68|20105.68|20189.51|20109.51|20185.46|20105.46|10
1739190860000|2025-02-10 12:34:20|20185.52|20105.52|20186.15|20106.15|20186.15|20106.15|20184.45|20104.45|9
1739190870000|2025-02-10 12:34:30|20186.33|20106.33|20186.26|20106.26|20186.62|20106.62|20186.18|20106.18|10
1739190880000|2025-02-10 12:34:40|20186.25|20106.25|20188.74|20108.74|20188.74|20108.74|20186.25|20106.25|10
1739190890000|2025-02-10 12:34:50|20188.78|20108.78|20190.04|20110.04|20190.04|20110.04|20188.78|20108.78|10
1739190900000|2025-02-10 12:35:00|20190.12|20110.12|20192.11|20112.11|20192.22|20112.22|20190.12|20110.12|10
1739190910000|2025-02-10 12:35:10|20191.61|20111.61|20183.07|20103.07|20191.61|20111.61|20183.07|20103.07|9
1739190920000|2025-02-10 12:35:20|20180.66|20100.66|20179.79|20099.79|20182.55|20102.55|20179.38|20099.38|10
1739190930000|2025-02-10 12:35:30|20179.51|20099.51|20179.15|20099.15|20181.38|20101.38|20179.15|20099.15|10
1739190940000|2025-02-10 12:35:40|20178.74|20098.74|20175.64|20095.64|20179.09|20099.09|20175.64|20095.64|10
1739190950000|2025-02-10 12:35:50|20175.7|20095.7|20176.32|20096.32|20176.32|20096.32|20174.92|20094.92|10
1739190960000|2025-02-10 12:36:00|20176.69|20096.69|20174.55|20094.55|20176.81|20096.81|20173.68|20093.68|10
1739190970000|2025-02-10 12:36:10|20174.2|20094.2|20172.47|20092.47|20174.2|20094.2|20172.31|20092.31|10
1739190980000|2025-02-10 12:36:20|20172.55|20092.55|20174.28|20094.28|20174.7|20094.7|20172.55|20092.55|10
1739190990000|2025-02-10 12:36:30|20174.26|20094.26|20174.83|20094.83|20174.94|20094.94|20174.26|20094.26|10
1739191000000|2025-02-10 12:36:40|20174.92|20094.92|20173.55|20093.55|20174.92|20094.92|20173.55|20093.55|10
1739191010000|2025-02-10 12:36:50|20173.39|20093.39|20176.63|20096.63|20176.63|20096.63|20173.04|20093.04|10
1739191020000|2025-02-10 12:37:00|20177.12|20097.12|20172.06|20092.06|20178.37|20098.37|20172.06|20092.06|10
1739191030000|2025-02-10 12:37:10|20171.45|20091.45|20172.3|20092.3|20172.42|20092.42|20171.17|20091.17|10
1739191040000|2025-02-10 12:37:20|20171.8|20091.8|20172.74|20092.74|20172.88|20092.88|20171.39|20091.39|10
1739191050000|2025-02-10 12:37:30|20172.59|20092.59|20170.55|20090.55|20172.6|20092.6|20170.55|20090.55|10
1739191060000|2025-02-10 12:37:40|20170.37|20090.37|20167.28|20087.28|20171.41|20091.41|20167.28|20087.28|10
1739191070000|2025-02-10 12:37:50|20167.17|20087.17|20167.01|20087.01|20167.32|20087.32|20166.97|20086.97|10
1739191080000|2025-02-10 12:38:00|20167.59|20087.59|20164.66|20084.66|20167.75|20087.75|20164.4|20084.4|9
1739191090000|2025-02-10 12:38:10|20164.81|20084.81|20165.72|20085.72|20165.92|20085.92|20164.81|20084.81|9
1739191100000|2025-02-10 12:38:20|20165.69|20085.69|20165.6|20085.6|20165.93|20085.93|20165.58|20085.58|9
1739191110000|2025-02-10 12:38:30|20165.79|20085.79|20166.46|20086.46|20166.59|20086.59|20165.79|20085.79|10
1739191120000|2025-02-10 12:38:40|20166.45|20086.45|20165.49|20085.49|20166.45|20086.45|20165.2|20085.2|8
1739191130000|2025-02-10 12:38:50|20165.77|20085.77|20165.76|20085.76|20166.07|20086.07|20165.76|20085.76|9
1739191140000|2025-02-10 12:39:00|20165.78|20085.78|20166.3|20086.3|20166.3|20086.3|20165.45|20085.45|9
1739191150000|2025-02-10 12:39:10|20166.28|20086.28|20165.82|20085.82|20166.45|20086.45|20165.49|20085.49|8
1739191160000|2025-02-10 12:39:20|20165.86|20085.86|20165.65|20085.65|20165.93|20085.93|20165.65|20085.65|9
1739191170000|2025-02-10 12:39:30|20165.6|20085.6|20162.98|20082.98|20165.6|20085.6|20162.98|20082.98|9
1739191180000|2025-02-10 12:39:40|20162.85|20082.85|20162.85|20082.85|20162.87|20082.87|20162.79|20082.79|8
1739191190000|2025-02-10 12:39:50|20162.87|20082.87|20162.44|20082.44|20163.02|20083.02|20162.44|20082.44|9
1739191200000|2025-02-10 12:40:00|20162.88|20082.88|20163.06|20083.06|20163.06|20083.06|20162.13|20082.13|10
1739191210000|2025-02-10 12:40:10|20163.12|20083.12|20164.05|20084.05|20164.05|20084.05|20162.83|20082.83|10
1739191220000|2025-02-10 12:40:20|20164.12|20084.12|20166.96|20086.96|20166.96|20086.96|20164.12|20084.12|10
1739191230000|2025-02-10 12:40:30|20167.36|20087.36|20167.7|20087.7|20167.74|20087.74|20167.36|20087.36|10
1739191240000|2025-02-10 12:40:40|20167.6|20087.6|20166.47|20086.47|20168.19|20088.19|20166.47|20086.47|10
1739191250000|2025-02-10 12:40:50|20166.36|20086.36|20163.02|20083.02|20166.41|20086.41|20163.02|20083.02|9
1739191260000|2025-02-10 12:41:00|20163.5|20083.5|20160.94|20080.94|20163.5|20083.5|20160.94|20080.94|10
1739191270000|2025-02-10 12:41:10|20161.15|20081.15|20162.52|20082.52|20162.58|20082.58|20161.15|20081.15|10
1739191280000|2025-02-10 12:41:20|20162.5|20082.5|20162.46|20082.46|20162.85|20082.85|20162.21|20082.21|9
1739191290000|2025-02-10 12:41:30|20162.27|20082.27|20165.84|20085.84|20165.84|20085.84|20162.27|20082.27|9
1739191300000|2025-02-10 12:41:40|20165.79|20085.79|20168.11|20088.11|20168.25|20088.25|20165.79|20085.79|10
1739191310000|2025-02-10 12:41:50|20168.14|20088.14|20168.5|20088.5|20168.5|20088.5|20168.14|20088.14|8
1739191320000|2025-02-10 12:42:00|20168.71|20088.71|20168.28|20088.28|20169.04|20089.04|20168.28|20088.28|10
1739191330000|2025-02-10 12:42:10|20167.81|20087.81|20167.92|20087.92|20168.09|20088.09|20167.46|20087.46|10
1739191340000|2025-02-10 12:42:20|20167.67|20087.67|20168.22|20088.22|20168.22|20088.22|20167.28|20087.28|9
1739191350000|2025-02-10 12:42:30|20168.05|20088.05|20169.19|20089.19|20169.43|20089.43|20167.7|20087.7|10
1739191360000|2025-02-10 12:42:40|20168.91|20088.91|20168.96|20088.96|20169.74|20089.74|20168.85|20088.85|10
1739191370000|2025-02-10 12:42:50|20168.97|20088.97|20169.35|20089.35|20169.48|20089.48|20168.23|20088.23|10
1739191380000|2025-02-10 12:43:00|20169.47|20089.47|20168.86|20088.86|20169.62|20089.62|20168.41|20088.41|10
1739191390000|2025-02-10 12:43:10|20168.71|20088.71|20167.41|20087.41|20168.71|20088.71|20167.18|20087.18|9
1739191400000|2025-02-10 12:43:20|20167.6|20087.6|20168.07|20088.07|20168.86|20088.86|20167.6|20087.6|9
1739191410000|2025-02-10 12:43:30|20167.84|20087.84|20168.01|20088.01|20168.59|20088.59|20167.84|20087.84|8
1739191420000|2025-02-10 12:43:40|20168|20088|20167.26|20087.26|20168|20088|20167.25|20087.25|8
1739191430000|2025-02-10 12:43:50|20167.25|20087.25|20166.96|20086.96|20167.43|20087.43|20166.92|20086.92|7
1739191440000|2025-02-10 12:44:00|20166.94|20086.94|20166.72|20086.72|20166.94|20086.94|20166.67|20086.67|8
1739191450000|2025-02-10 12:44:10|20166.59|20086.59|20166.35|20086.35|20166.73|20086.73|20165.88|20085.88|8
1739191460000|2025-02-10 12:44:20|20166.08|20086.08|20165.62|20085.62|20166.14|20086.14|20164.89|20084.89|10
1739191470000|2025-02-10 12:44:30|20165.77|20085.77|20167.11|20087.11|20167.12|20087.12|20165.77|20085.77|10
1739191480000|2025-02-10 12:44:40|20167.14|20087.14|20167.04|20087.04|20167.14|20087.14|20166.16|20086.16|10
1739191490000|2025-02-10 12:44:50|20166.69|20086.69|20167.57|20087.57|20167.57|20087.57|20166.69|20086.69|7
1739191500000|2025-02-10 12:45:00|20167.59|20087.59|20167.44|20087.44|20167.65|20087.65|20166.51|20086.51|10
1739191510000|2025-02-10 12:45:10|20167.65|20087.65|20168.1|20088.1|20168.19|20088.19|20167.65|20087.65|10
1739191520000|2025-02-10 12:45:20|20168.11|20088.11|20169.83|20089.83|20170.55|20090.55|20168.1|20088.1|10
1739191530000|2025-02-10 12:45:30|20169.9|20089.9|20170.18|20090.18|20170.28|20090.28|20169.89|20089.89|10
1739191540000|2025-02-10 12:45:40|20170.22|20090.22|20170.29|20090.29|20170.56|20090.56|20170.21|20090.21|9
1739191550000|2025-02-10 12:45:50|20170.24|20090.24|20169.8|20089.8|20170.24|20090.24|20169.48|20089.48|7
1739191560000|2025-02-10 12:46:00|20169.35|20089.35|20167.24|20087.24|20169.35|20089.35|20167.24|20087.24|9
1739191570000|2025-02-10 12:46:10|20167.23|20087.23|20166.75|20086.75|20167.23|20087.23|20166.51|20086.51|9
1739191580000|2025-02-10 12:46:20|20166.72|20086.72|20170.25|20090.25|20170.7|20090.7|20166.71|20086.71|10
1739191590000|2025-02-10 12:46:30|20170.58|20090.58|20172.21|20092.21|20172.26|20092.26|20170.36|20090.36|10
1739191600000|2025-02-10 12:46:40|20172.12|20092.12|20170.71|20090.71|20172.13|20092.13|20170.71|20090.71|9
1739191610000|2025-02-10 12:46:50|20169.41|20089.41|20166.35|20086.35|20169.41|20089.41|20166.35|20086.35|10
1739191620000|2025-02-10 12:47:00|20166.36|20086.36|20164.94|20084.94|20166.36|20086.36|20164.94|20084.94|10
1739191630000|2025-02-10 12:47:10|20165.08|20085.08|20164.7|20084.7|20165.13|20085.13|20164.51|20084.51|10
1739191640000|2025-02-10 12:47:20|20164.43|20084.43|20164.61|20084.61|20164.65|20084.65|20163.83|20083.83|10
1739191650000|2025-02-10 12:47:30|20164.42|20084.42|20164.7|20084.7|20164.77|20084.77|20164.42|20084.42|10
1739191660000|2025-02-10 12:47:40|20164.55|20084.55|20166.48|20086.48|20166.48|20086.48|20164.55|20084.55|10
1739191670000|2025-02-10 12:47:50|20166.49|20086.49|20171.26|20091.26|20171.27|20091.27|20166.49|20086.49|8
1739191680000|2025-02-10 12:48:00|20171.17|20091.17|20172.57|20092.57|20172.57|20092.57|20171.17|20091.17|10
1739191690000|2025-02-10 12:48:10|20174.24|20094.24|20173.09|20093.09|20175.13|20095.13|20173.09|20093.09|10
1739191700000|2025-02-10 12:48:20|20172.14|20092.14|20165.72|20085.72|20172.14|20092.14|20165.72|20085.72|10
1739191710000|2025-02-10 12:48:30|20165.15|20085.15|20160.68|20080.68|20165.15|20085.15|20160.68|20080.68|10
1739191720000|2025-02-10 12:48:40|20159.53|20079.53|20149.39|20069.39|20159.53|20079.53|20149.39|20069.39|10
1739191730000|2025-02-10 12:48:50|20148.8|20068.8|20138.99|20058.99|20148.8|20068.8|20138.99|20058.99|10
1739191740000|2025-02-10 12:49:00|20138.8|20058.8|20129.42|20049.42|20138.8|20058.8|20129.42|20049.42|10
1739191750000|2025-02-10 12:49:10|20123.28|20043.28|20122.19|20042.19|20123.28|20043.28|20121.43|20041.43|10
1739191760000|2025-02-10 12:49:20|20122.42|20042.42|20124.55|20044.55|20124.55|20044.55|20122.22|20042.22|10
1739191770000|2025-02-10 12:49:30|20125.7|20045.7|20130.52|20050.52|20130.52|20050.52|20125.7|20045.7|10
1739191780000|2025-02-10 12:49:40|20130.73|20050.73|20135.48|20055.48|20136.68|20056.68|20130.73|20050.73|10
1739191790000|2025-02-10 12:49:50|20134.28|20054.28|20135.66|20055.66|20135.66|20055.66|20134.25|20054.25|10
1739191800000|2025-02-10 12:50:00|20135.54|20055.54|20141.04|20061.04|20141.04|20061.04|20135.54|20055.54|10
1739191810000|2025-02-10 12:50:10|20141.78|20061.78|20144.06|20064.06|20145.5|20065.5|20141.78|20061.78|10
1739191820000|2025-02-10 12:50:20|20144|20064|20140.19|20060.19|20144.28|20064.28|20139.61|20059.61|10
1739191830000|2025-02-10 12:50:30|20140.64|20060.64|20148.96|20068.96|20148.96|20068.96|20140.64|20060.64|10
1739191840000|2025-02-10 12:50:40|20149.16|20069.16|20147.99|20067.99|20149.49|20069.49|20147.84|20067.84|10
1739191850000|2025-02-10 12:50:50|20148.28|20068.28|20150.94|20070.94|20150.94|20070.94|20148.28|20068.28|10
1739191860000|2025-02-10 12:51:00|20151.41|20071.41|20151.81|20071.81|20153.33|20073.33|20151.41|20071.41|10
1739191870000|2025-02-10 12:51:10|20151.52|20071.52|20146.92|20066.92|20153.02|20073.02|20146.81|20066.81|10
1739191880000|2025-02-10 12:51:20|20147.4|20067.4|20150.96|20070.96|20150.96|20070.96|20147.4|20067.4|9
1739191890000|2025-02-10 12:51:30|20150.95|20070.95|20152.23|20072.23|20152.23|20072.23|20150.71|20070.71|10
1739191900000|2025-02-10 12:51:40|20152.68|20072.68|20154.05|20074.05|20154.05|20074.05|20152.5|20072.5|10
1739191910000|2025-02-10 12:51:50|20154.11|20074.11|20153.71|20073.71|20154.56|20074.56|20153.71|20073.71|9
1739191920000|2025-02-10 12:52:00|20153.67|20073.67|20152.72|20072.72|20153.97|20073.97|20152.71|20072.71|10
1739191930000|2025-02-10 12:52:10|20152.66|20072.66|20151.13|20071.13|20152.66|20072.66|20151.13|20071.13|9
1739191940000|2025-02-10 12:52:20|20151.08|20071.08|20153.23|20073.23|20153.23|20073.23|20150.53|20070.53|10
1739191950000|2025-02-10 12:52:30|20153.51|20073.51|20153.45|20073.45|20154.27|20074.27|20153.45|20073.45|10
1739191960000|2025-02-10 12:52:40|20153.4|20073.4|20151.8|20071.8|20153.67|20073.67|20151.79|20071.79|9
1739191970000|2025-02-10 12:52:50|20151.67|20071.67|20152.67|20072.67|20152.8|20072.8|20151.67|20071.67|9
1739191980000|2025-02-10 12:53:00|20152.68|20072.68|20155.47|20075.47|20155.47|20075.47|20152.59|20072.59|9
1739191990000|2025-02-10 12:53:10|20155.38|20075.38|20156.33|20076.33|20156.35|20076.35|20155.34|20075.34|9
1739192000000|2025-02-10 12:53:20|20156.25|20076.25|20159.19|20079.19|20159.41|20079.41|20156.25|20076.25|10
1739192010000|2025-02-10 12:53:30|20159.02|20079.02|20164.81|20084.81|20164.81|20084.81|20158.87|20078.87|9
1739192020000|2025-02-10 12:53:40|20164.78|20084.78|20166.11|20086.11|20166.11|20086.11|20164.78|20084.78|10
1739192030000|2025-02-10 12:53:50|20166.15|20086.15|20168.25|20088.25|20168.25|20088.25|20166.12|20086.12|10
1739192040000|2025-02-10 12:54:00|20168.28|20088.28|20165.77|20085.77|20168.46|20088.46|20164.04|20084.04|10
1739192050000|2025-02-10 12:54:10|20165.7|20085.7|20165.99|20085.99|20166.2|20086.2|20165.7|20085.7|10
1739192060000|2025-02-10 12:54:20|20165.87|20085.87|20165.29|20085.29|20166.33|20086.33|20165.28|20085.28|10
1739192070000|2025-02-10 12:54:30|20165.24|20085.24|20165.64|20085.64|20165.64|20085.64|20164.2|20084.2|9
1739192080000|2025-02-10 12:54:40|20166.01|20086.01|20167.08|20087.08|20167.08|20087.08|20166.01|20086.01|10
1739192090000|2025-02-10 12:54:50|20167.14|20087.14|20167.29|20087.29|20168.53|20088.53|20166.94|20086.94|10
1739192100000|2025-02-10 12:55:00|20167.57|20087.57|20167.22|20087.22|20167.57|20087.57|20166.88|20086.88|10
1739192110000|2025-02-10 12:55:10|20167.03|20087.03|20169.4|20089.4|20169.4|20089.4|20167.03|20087.03|9
1739192120000|2025-02-10 12:55:20|20169.55|20089.55|20170.81|20090.81|20170.81|20090.81|20169.52|20089.52|9
1739192130000|2025-02-10 12:55:30|20170.75|20090.75|20172.37|20092.37|20172.61|20092.61|20170.75|20090.75|10
1739192140000|2025-02-10 12:55:40|20172.28|20092.28|20173.24|20093.24|20173.4|20093.4|20172.28|20092.28|10
1739192150000|2025-02-10 12:55:50|20173.42|20093.42|20172.66|20092.66|20173.42|20093.42|20172.5|20092.5|9
1739192160000|2025-02-10 12:56:00|20172.47|20092.47|20174.28|20094.28|20174.28|20094.28|20172.47|20092.47|10
1739192170000|2025-02-10 12:56:10|20174.43|20094.43|20172.57|20092.57|20174.51|20094.51|20172.57|20092.57|10
1739192180000|2025-02-10 12:56:20|20172.45|20092.45|20172.21|20092.21|20172.76|20092.76|20172.21|20092.21|9
1739192190000|2025-02-10 12:56:30|20171.43|20091.43|20171.09|20091.09|20171.43|20091.43|20170.93|20090.93|10
1739192200000|2025-02-10 12:56:40|20171.12|20091.12|20167.67|20087.67|20171.12|20091.12|20167.67|20087.67|10
1739192210000|2025-02-10 12:56:50|20167.56|20087.56|20166.44|20086.44|20167.68|20087.68|20166.24|20086.24|9
1739192220000|2025-02-10 12:57:00|20166.42|20086.42|20164.33|20084.33|20166.53|20086.53|20164.33|20084.33|9
1739192230000|2025-02-10 12:57:10|20164.64|20084.64|20163.39|20083.39|20164.84|20084.84|20163.39|20083.39|9
1739192240000|2025-02-10 12:57:20|20163|20083|20157.83|20077.83|20163|20083|20157.83|20077.83|10
1739192250000|2025-02-10 12:57:30|20157.52|20077.52|20150.76|20070.76|20157.66|20077.66|20150.76|20070.76|10
1739192260000|2025-02-10 12:57:40|20151.14|20071.14|20151.16|20071.16|20151.86|20071.86|20150.16|20070.16|10
1739192270000|2025-02-10 12:57:50|20151.07|20071.07|20149.1|20069.1|20151.07|20071.07|20148.89|20068.89|10
1739192280000|2025-02-10 12:58:00|20149.05|20069.05|20146.82|20066.82|20149.05|20069.05|20145.74|20065.74|10
1739192290000|2025-02-10 12:58:10|20146.8|20066.8|20151.84|20071.84|20151.84|20071.84|20146.8|20066.8|10
1739192300000|2025-02-10 12:58:20|20151.9|20071.9|20155.58|20075.58|20155.73|20075.73|20151.9|20071.9|10
1739192310000|2025-02-10 12:58:30|20155.64|20075.64|20154.73|20074.73|20155.68|20075.68|20154.59|20074.59|10
1739192320000|2025-02-10 12:58:40|20154.28|20074.28|20156.17|20076.17|20156.48|20076.48|20154.08|20074.08|9
1739192330000|2025-02-10 12:58:50|20156.32|20076.32|20156.95|20076.95|20157.03|20077.03|20156.23|20076.23|9
1739192340000|2025-02-10 12:59:00|20156.93|20076.93|20159.37|20079.37|20159.37|20079.37|20156.91|20076.91|10
1739192350000|2025-02-10 12:59:10|20159.47|20079.47|20160.5|20080.5|20160.5|20080.5|20159.14|20079.14|9
1739192360000|2025-02-10 12:59:20|20160.56|20080.56|20161.75|20081.75|20162.06|20082.06|20160.56|20080.56|9
1739192370000|2025-02-10 12:59:30|20161.95|20081.95|20162.59|20082.59|20162.59|20082.59|20161.92|20081.92|10
1739192380000|2025-02-10 12:59:40|20163.18|20083.18|20164.68|20084.68|20164.68|20084.68|20163.18|20083.18|10
1739192390000|2025-02-10 12:59:50|20165.31|20085.31|20163.09|20083.09|20165.31|20085.31|20163.09|20083.09|9
1739192400000|2025-02-10 13:00:00|20162.92|20082.92|20164.16|20084.16|20165.06|20085.06|20162.92|20082.92|10
1739192410000|2025-02-10 13:00:10|20163.64|20083.64|20167.92|20087.92|20167.92|20087.92|20163.36|20083.36|10
1739192420000|2025-02-10 13:00:20|20168.19|20088.19|20168.27|20088.27|20169.27|20089.27|20168.19|20088.19|10
1739192430000|2025-02-10 13:00:30|20167.73|20087.73|20166.56|20086.56|20168.11|20088.11|20166.56|20086.56|10
1739192440000|2025-02-10 13:00:40|20166.59|20086.59|20169.18|20089.18|20169.18|20089.18|20165.98|20085.98|10
1739192450000|2025-02-10 13:00:50|20169.12|20089.12|20170.05|20090.05|20170.05|20090.05|20169.12|20089.12|9
1739192460000|2025-02-10 13:01:00|20170.54|20090.54|20172.93|20092.93|20175.09|20095.09|20170.54|20090.54|10
1739192470000|2025-02-10 13:01:10|20173.1|20093.1|20169.37|20089.37|20173.1|20093.1|20169.37|20089.37|10
1739192480000|2025-02-10 13:01:20|20169.42|20089.42|20170.07|20090.07|20170.17|20090.17|20168.74|20088.74|10
1739192490000|2025-02-10 13:01:30|20171.37|20091.37|20172.43|20092.43|20172.65|20092.65|20171.37|20091.37|10
1739192500000|2025-02-10 13:01:40|20172.19|20092.19|20169.91|20089.91|20172.19|20092.19|20169.91|20089.91|10
1739192510000|2025-02-10 13:01:50|20169.69|20089.69|20167.02|20087.02|20169.69|20089.69|20167.02|20087.02|10
1739192520000|2025-02-10 13:02:00|20166.74|20086.74|20167.4|20087.4|20168.06|20088.06|20166.52|20086.52|10
1739192530000|2025-02-10 13:02:10|20166.76|20086.76|20166.58|20086.58|20166.96|20086.96|20166.49|20086.49|10
1739192540000|2025-02-10 13:02:20|20165.29|20085.29|20158.36|20078.36|20165.29|20085.29|20158.36|20078.36|10
1739192550000|2025-02-10 13:02:30|20158.38|20078.38|20155.5|20075.5|20158.38|20078.38|20153.67|20073.67|10
1739192560000|2025-02-10 13:02:40|20155.57|20075.57|20158.93|20078.93|20158.93|20078.93|20155.57|20075.57|9
1739192570000|2025-02-10 13:02:50|20159.14|20079.14|20158.88|20078.88|20159.14|20079.14|20158.63|20078.63|8
1739192580000|2025-02-10 13:03:00|20159.06|20079.06|20159.61|20079.61|20159.65|20079.65|20159.06|20079.06|9
1739192590000|2025-02-10 13:03:10|20160.88|20080.88|20160.21|20080.21|20160.93|20080.93|20159.72|20079.72|10
1739192600000|2025-02-10 13:03:20|20159.87|20079.87|20162.49|20082.49|20162.49|20082.49|20159.85|20079.85|10
1739192610000|2025-02-10 13:03:30|20162.62|20082.62|20162.87|20082.87|20163.21|20083.21|20162.62|20082.62|10
1739192620000|2025-02-10 13:03:40|20163.54|20083.54|20166.37|20086.37|20166.37|20086.37|20163.54|20083.54|8
1739192630000|2025-02-10 13:03:50|20166.18|20086.18|20166.72|20086.72|20166.91|20086.91|20166.18|20086.18|10
1739192640000|2025-02-10 13:04:00|20166.76|20086.76|20169.56|20089.56|20169.56|20089.56|20166.76|20086.76|10
1739192650000|2025-02-10 13:04:10|20169.82|20089.82|20170.13|20090.13|20170.7|20090.7|20169.78|20089.78|10
1739192660000|2025-02-10 13:04:20|20169.95|20089.95|20169.61|20089.61|20169.95|20089.95|20169.47|20089.47|9
1739192670000|2025-02-10 13:04:30|20169.94|20089.94|20170.37|20090.37|20170.39|20090.39|20169.94|20089.94|10
1739192680000|2025-02-10 13:04:40|20170.2|20090.2|20167.83|20087.83|20170.2|20090.2|20167.65|20087.65|10
1739192690000|2025-02-10 13:04:50|20167.81|20087.81|20167.4|20087.4|20167.91|20087.91|20167.35|20087.35|10
1739192700000|2025-02-10 13:05:00|20171|20091|20168.9|20088.9|20171|20091|20168.9|20088.9|10
1739192710000|2025-02-10 13:05:10|20168.3|20088.3|20169.4|20089.4|20169.4|20089.4|20168.11|20088.11|10
1739192720000|2025-02-10 13:05:20|20169.44|20089.44|20170.44|20090.44|20170.61|20090.61|20169.44|20089.44|9
1739192730000|2025-02-10 13:05:30|20170.2|20090.2|20167.14|20087.14|20170.27|20090.27|20167.14|20087.14|10
1739192740000|2025-02-10 13:05:40|20166.94|20086.94|20165.39|20085.39|20167.61|20087.61|20165.17|20085.17|10
1739192750000|2025-02-10 13:05:50|20165.29|20085.29|20164.73|20084.73|20165.47|20085.47|20164.66|20084.66|9
1739192760000|2025-02-10 13:06:00|20164.74|20084.74|20166.85|20086.85|20166.85|20086.85|20164.3|20084.3|10
1739192770000|2025-02-10 13:06:10|20167.52|20087.52|20168.04|20088.04|20168.04|20088.04|20167.31|20087.31|9
1739192780000|2025-02-10 13:06:20|20168.25|20088.25|20170.26|20090.26|20170.26|20090.26|20168.25|20088.25|10
1739192790000|2025-02-10 13:06:30|20170.29|20090.29|20169.02|20089.02|20171.03|20091.03|20169.02|20089.02|10
1739192800000|2025-02-10 13:06:40|20169.37|20089.37|20170.51|20090.51|20170.51|20090.51|20169.37|20089.37|9
1739192810000|2025-02-10 13:06:50|20171.07|20091.07|20170.97|20090.97|20171.42|20091.42|20170.76|20090.76|10
1739192820000|2025-02-10 13:07:00|20170.98|20090.98|20171.12|20091.12|20171.15|20091.15|20170.71|20090.71|10
1739192830000|2025-02-10 13:07:10|20171.46|20091.46|20175.15|20095.15|20175.88|20095.88|20171.46|20091.46|10
1739192840000|2025-02-10 13:07:20|20175.34|20095.34|20178.23|20098.23|20178.23|20098.23|20175.05|20095.05|10
1739192850000|2025-02-10 13:07:30|20177.93|20097.93|20178.95|20098.95|20179.37|20099.37|20177.14|20097.14|10
1739192860000|2025-02-10 13:07:40|20178.93|20098.93|20178.69|20098.69|20179|20099|20178.58|20098.58|9
1739192870000|2025-02-10 13:07:50|20178.73|20098.73|20178.11|20098.11|20178.81|20098.81|20177.9|20097.9|9
1739192880000|2025-02-10 13:08:00|20177.76|20097.76|20177.03|20097.03|20177.76|20097.76|20177.01|20097.01|10
1739192890000|2025-02-10 13:08:10|20176.53|20096.53|20174.15|20094.15|20176.53|20096.53|20174.15|20094.15|10
1739192900000|2025-02-10 13:08:20|20174.3|20094.3|20174.65|20094.65|20174.66|20094.66|20173.79|20093.79|10
1739192910000|2025-02-10 13:08:30|20174.83|20094.83|20173.45|20093.45|20174.91|20094.91|20173.45|20093.45|10
1739192920000|2025-02-10 13:08:40|20173.4|20093.4|20174.8|20094.8|20174.89|20094.89|20173.34|20093.34|10
1739192930000|2025-02-10 13:08:50|20174.12|20094.12|20175.69|20095.69|20175.69|20095.69|20174.12|20094.12|9
1739192940000|2025-02-10 13:09:00|20175.31|20095.31|20175.83|20095.83|20175.83|20095.83|20175.31|20095.31|10
1739192950000|2025-02-10 13:09:10|20175.66|20095.66|20176.98|20096.98|20176.98|20096.98|20175.65|20095.65|7
1739192960000|2025-02-10 13:09:20|20176.48|20096.48|20174.12|20094.12|20176.75|20096.75|20174.12|20094.12|10
1739192970000|2025-02-10 13:09:30|20174.14|20094.14|20172.06|20092.06|20174.32|20094.32|20172.06|20092.06|10
1739192980000|2025-02-10 13:09:40|20172.45|20092.45|20171.22|20091.22|20172.65|20092.65|20171.22|20091.22|10
1739192990000|2025-02-10 13:09:50|20171.18|20091.18|20170.72|20090.72|20171.18|20091.18|20170.69|20090.69|9
1739193000000|2025-02-10 13:10:00|20170.06|20090.06|20169.1|20089.1|20170.35|20090.35|20168.99|20088.99|10
1739193010000|2025-02-10 13:10:10|20166.15|20086.15|20168.26|20088.26|20168.35|20088.35|20166.15|20086.15|10
1739193020000|2025-02-10 13:10:20|20168.63|20088.63|20171.21|20091.21|20171.32|20091.32|20168.63|20088.63|10
1739193030000|2025-02-10 13:10:30|20171.31|20091.31|20171.08|20091.08|20172.79|20092.79|20169.76|20089.76|10
1739193040000|2025-02-10 13:10:40|20170.78|20090.78|20174.48|20094.48|20174.48|20094.48|20170.78|20090.78|10
1739193050000|2025-02-10 13:10:50|20174.74|20094.74|20175.2|20095.2|20175.49|20095.49|20174.74|20094.74|9
1739193060000|2025-02-10 13:11:00|20175.06|20095.06|20174.72|20094.72|20176.34|20096.34|20174.72|20094.72|10
1739193070000|2025-02-10 13:11:10|20174.6|20094.6|20178.18|20098.18|20178.53|20098.53|20174.51|20094.51|7
1739193080000|2025-02-10 13:11:20|20178.11|20098.11|20178.16|20098.16|20178.16|20098.16|20176.44|20096.44|9
1739193090000|2025-02-10 13:11:30|20178.45|20098.45|20179.24|20099.24|20179.36|20099.36|20178.23|20098.23|10
1739193100000|2025-02-10 13:11:40|20179.2|20099.2|20182.32|20102.32|20182.32|20102.32|20179.19|20099.19|10
1739193110000|2025-02-10 13:11:50|20182.45|20102.45|20184.01|20104.01|20184.01|20104.01|20182.45|20102.45|9
1739193120000|2025-02-10 13:12:00|20184.02|20104.02|20187.23|20107.23|20187.23|20107.23|20184.02|20104.02|10
1739193130000|2025-02-10 13:12:10|20187.16|20107.16|20189.34|20109.34|20189.34|20109.34|20183.59|20103.59|9
1739193140000|2025-02-10 13:12:20|20188.97|20108.97|20191.12|20111.12|20191.3|20111.3|20188.14|20108.14|9
1739193150000|2025-02-10 13:12:30|20190.95|20110.95|20194.66|20114.66|20194.66|20114.66|20190.95|20110.95|10
1739193160000|2025-02-10 13:12:40|20196.08|20116.08|20199.67|20119.67|20199.67|20119.67|20196.08|20116.08|9
1739193170000|2025-02-10 13:12:50|20199.84|20119.84|20201.73|20121.73|20201.73|20121.73|20199.77|20119.77|10
1739193180000|2025-02-10 13:13:00|20201.55|20121.55|20200|20120|20201.72|20121.72|20200|20120|10
1739193190000|2025-02-10 13:13:10|20199.94|20119.94|20201.03|20121.03|20201.03|20121.03|20199.54|20119.54|10
1739193200000|2025-02-10 13:13:20|20201.12|20121.12|20203|20123|20203|20123|20201.12|20121.12|10
1739193210000|2025-02-10 13:13:30|20203.15|20123.15|20204.39|20124.39|20204.39|20124.39|20202.95|20122.95|10
1739193220000|2025-02-10 13:13:40|20204.34|20124.34|20208.52|20128.52|20208.52|20128.52|20201.81|20121.81|8
1739193230000|2025-02-10 13:13:50|20208.39|20128.39|20212.73|20132.73|20212.73|20132.73|20208.39|20128.39|10
1739193240000|2025-02-10 13:14:00|20212.99|20132.99|20213.85|20133.85|20213.95|20133.95|20212.99|20132.99|10
1739193250000|2025-02-10 13:14:10|20213.96|20133.96|20213.33|20133.33|20213.96|20133.96|20213.33|20133.33|9
1739193260000|2025-02-10 13:14:20|20213.21|20133.21|20215.46|20135.46|20215.46|20135.46|20212.42|20132.42|9
1739193270000|2025-02-10 13:14:30|20215.61|20135.61|20218.41|20138.41|20219.95|20139.95|20215.17|20135.17|8
1739193280000|2025-02-10 13:14:40|20218.33|20138.33|20217.34|20137.34|20218.33|20138.33|20217.13|20137.13|10
1739193290000|2025-02-10 13:14:50|20217.46|20137.46|20216.27|20136.27|20217.73|20137.73|20216.27|20136.27|10
1739193300000|2025-02-10 13:15:00|20216.22|20136.22|20215.83|20135.83|20216.22|20136.22|20214.55|20134.55|10
1739193310000|2025-02-10 13:15:10|20216.57|20136.57|20215.34|20135.34|20216.9|20136.9|20215.34|20135.34|10
1739193320000|2025-02-10 13:15:20|20215.29|20135.29|20217.94|20137.94|20217.94|20137.94|20215.29|20135.29|10
1739193330000|2025-02-10 13:15:30|20218.12|20138.12|20219.78|20139.78|20221.6|20141.6|20218.12|20138.12|10
1739193340000|2025-02-10 13:15:40|20220.1|20140.1|20219.46|20139.46|20220.91|20140.91|20219.37|20139.37|8
1739193350000|2025-02-10 13:15:50|20219.45|20139.45|20221.7|20141.7|20221.7|20141.7|20219.45|20139.45|10
1739193360000|2025-02-10 13:16:00|20222.52|20142.52|20228.35|20148.35|20228.86|20148.86|20222.15|20142.15|10
1739193370000|2025-02-10 13:16:10|20228.41|20148.41|20227.39|20147.39|20228.41|20148.41|20226.04|20146.04|9
1739193380000|2025-02-10 13:16:20|20227.81|20147.81|20226.64|20146.64|20228.07|20148.07|20226.31|20146.31|9
1739193390000|2025-02-10 13:16:30|20226.56|20146.56|20228.27|20148.27|20228.27|20148.27|20226.56|20146.56|10
1739193400000|2025-02-10 13:16:40|20227.83|20147.83|20226.77|20146.77|20227.83|20147.83|20226.77|20146.77|10
1739193410000|2025-02-10 13:16:50|20226.73|20146.73|20226.99|20146.99|20227.6|20147.6|20226.32|20146.32|10
1739193420000|2025-02-10 13:17:00|20226.91|20146.91|20226.33|20146.33|20227.87|20147.87|20226.28|20146.28|10
1739193430000|2025-02-10 13:17:10|20226.25|20146.25|20224.1|20144.1|20226.25|20146.25|20224.1|20144.1|10
1739193440000|2025-02-10 13:17:20|20224.26|20144.26|20223.13|20143.13|20224.26|20144.26|20223.13|20143.13|10
1739193450000|2025-02-10 13:17:30|20222.88|20142.88|20221.23|20141.23|20222.88|20142.88|20221.23|20141.23|10
1739193460000|2025-02-10 13:17:40|20221.32|20141.32|20220.66|20140.66|20221.32|20141.32|20220.66|20140.66|9
1739193470000|2025-02-10 13:17:50|20220.5|20140.5|20221.14|20141.14|20221.8|20141.8|20220.29|20140.29|10
1739193480000|2025-02-10 13:18:00|20221.11|20141.11|20218.02|20138.02|20221.11|20141.11|20218.02|20138.02|10
1739193490000|2025-02-10 13:18:10|20217.77|20137.77|20216.91|20136.91|20217.77|20137.77|20216.91|20136.91|10
1739193500000|2025-02-10 13:18:20|20216.75|20136.75|20211.39|20131.39|20216.75|20136.75|20211.35|20131.35|10
1739193510000|2025-02-10 13:18:30|20210.1|20130.1|20204.7|20124.7|20210.1|20130.1|20204.7|20124.7|10
1739193520000|2025-02-10 13:18:40|20203.8|20123.8|20203.5|20123.5|20204.54|20124.54|20203.5|20123.5|10
1739193530000|2025-02-10 13:18:50|20202.99|20122.99|20199.17|20119.17|20202.99|20122.99|20199.17|20119.17|10
1739193540000|2025-02-10 13:19:00|20198.91|20118.91|20195.68|20115.68|20198.91|20118.91|20195.68|20115.68|10
1739193550000|2025-02-10 13:19:10|20195.04|20115.04|20190.72|20110.72|20195.87|20115.87|20190.72|20110.72|9
1739193560000|2025-02-10 13:19:20|20189.88|20109.88|20189.1|20109.1|20189.89|20109.89|20189.1|20109.1|9
1739193570000|2025-02-10 13:19:30|20189.25|20109.25|20189.04|20109.04|20189.41|20109.41|20188.39|20108.39|10
1739193580000|2025-02-10 13:19:40|20188.89|20108.89|20189.03|20109.03|20189.36|20109.36|20188.89|20108.89|9
1739193590000|2025-02-10 13:19:50|20188.97|20108.97|20189.79|20109.79|20189.79|20109.79|20188.87|20108.87|9
1739193600000|2025-02-10 13:20:00|20189.96|20109.96|20188.2|20108.2|20190.16|20110.16|20188.2|20108.2|10
1739193610000|2025-02-10 13:20:10|20188.66|20108.66|20191.98|20111.98|20191.98|20111.98|20188.66|20108.66|10
1739193620000|2025-02-10 13:20:20|20191.6|20111.6|20191.29|20111.29|20191.98|20111.98|20191.21|20111.21|9
1739193630000|2025-02-10 13:20:30|20191.27|20111.27|20193.47|20113.47|20193.47|20113.47|20191.23|20111.23|8
1739193640000|2025-02-10 13:20:40|20193.82|20113.82|20194.58|20114.58|20194.58|20114.58|20193.73|20113.73|9
1739193650000|2025-02-10 13:20:50|20194.63|20114.63|20194.77|20114.77|20194.89|20114.89|20194.33|20114.33|9
1739193660000|2025-02-10 13:21:00|20194.75|20114.75|20194.11|20114.11|20194.75|20114.75|20193.84|20113.84|10
1739193670000|2025-02-10 13:21:10|20193.98|20113.98|20187.35|20107.35|20193.98|20113.98|20187.35|20107.35|10
1739193680000|2025-02-10 13:21:20|20187.21|20107.21|20186.43|20106.43|20187.21|20107.21|20186.32|20106.32|9
1739193690000|2025-02-10 13:21:30|20185.19|20105.19|20181.71|20101.71|20185.36|20105.36|20181.7|20101.7|10
1739193700000|2025-02-10 13:21:40|20180.88|20100.88|20181.14|20101.14|20181.14|20101.14|20180.2|20100.2|10
1739193710000|2025-02-10 13:21:50|20181.3|20101.3|20183.37|20103.37|20183.37|20103.37|20181.3|20101.3|10
1739193720000|2025-02-10 13:22:00|20183.77|20103.77|20185.81|20105.81|20186.06|20106.06|20183.77|20103.77|9
1739193730000|2025-02-10 13:22:10|20186.23|20106.23|20188.7|20108.7|20188.7|20108.7|20186.23|20106.23|10
1739193740000|2025-02-10 13:22:20|20188.62|20108.62|20191.31|20111.31|20191.31|20111.31|20188.62|20108.62|9
1739193750000|2025-02-10 13:22:30|20191.34|20111.34|20193.47|20113.47|20193.47|20113.47|20191.34|20111.34|10
1739193760000|2025-02-10 13:22:40|20193.87|20113.87|20193.25|20113.25|20194.18|20114.18|20192.97|20112.97|10
1739193770000|2025-02-10 13:22:50|20193.34|20113.34|20196.19|20116.19|20196.35|20116.35|20192.16|20112.16|10
1739193780000|2025-02-10 13:23:00|20196.22|20116.22|20198.9|20118.9|20198.9|20118.9|20196.22|20116.22|10
1739193790000|2025-02-10 13:23:10|20199.16|20119.16|20199.44|20119.44|20199.66|20119.66|20199.07|20119.07|10
1739193800000|2025-02-10 13:23:20|20199.1|20119.1|20197.42|20117.42|20199.12|20119.12|20197.42|20117.42|10
1739193810000|2025-02-10 13:23:30|20197.28|20117.28|20196.08|20116.08|20197.28|20117.28|20196.08|20116.08|10
1739193820000|2025-02-10 13:23:40|20196.02|20116.02|20195.59|20115.59|20196.15|20116.15|20195.59|20115.59|10
1739193830000|2025-02-10 13:23:50|20195.61|20115.61|20195.96|20115.96|20195.96|20115.96|20195.46|20115.46|10
1739193840000|2025-02-10 13:24:00|20195.67|20115.67|20195.18|20115.18|20195.67|20115.67|20194.93|20114.93|10
1739193850000|2025-02-10 13:24:10|20195.58|20115.58|20195.26|20115.26|20195.89|20115.89|20195.16|20115.16|8
1739193860000|2025-02-10 13:24:20|20195.14|20115.14|20196.38|20116.38|20196.38|20116.38|20195.14|20115.14|10
1739193870000|2025-02-10 13:24:30|20196.39|20116.39|20196.86|20116.86|20196.95|20116.95|20196.39|20116.39|10
1739193880000|2025-02-10 13:24:40|20196.83|20116.83|20200.15|20120.15|20200.41|20120.41|20196.82|20116.82|9
1739193890000|2025-02-10 13:24:50|20200.57|20120.57|20201.2|20121.2|20201.86|20121.86|20200.57|20120.57|10
1739193900000|2025-02-10 13:25:00|20201.21|20121.21|20198.68|20118.68|20201.21|20121.21|20198.63|20118.63|10
1739193910000|2025-02-10 13:25:10|20198.71|20118.71|20196.77|20116.77|20198.71|20118.71|20196.74|20116.74|10
1739193920000|2025-02-10 13:25:20|20197.03|20117.03|20197.83|20117.83|20198.03|20118.03|20196.83|20116.83|10
1739193930000|2025-02-10 13:25:30|20197.54|20117.54|20192.55|20112.55|20197.7|20117.7|20192.55|20112.55|9
1739193940000|2025-02-10 13:25:40|20192.1|20112.1|20190.71|20110.71|20192.1|20112.1|20190.71|20110.71|9
1739193950000|2025-02-10 13:25:50|20189.45|20109.45|20189.27|20109.27|20189.98|20109.98|20188.36|20108.36|10
1739193960000|2025-02-10 13:26:00|20189.3|20109.3|20189.58|20109.58|20190.68|20110.68|20188.63|20108.63|9
1739193970000|2025-02-10 13:26:10|20189.68|20109.68|20190.92|20110.92|20190.95|20110.95|20189.61|20109.61|10
1739193980000|2025-02-10 13:26:20|20190.94|20110.94|20193.04|20113.04|20193.04|20113.04|20190.94|20110.94|10
1739193990000|2025-02-10 13:26:30|20193.13|20113.13|20193.82|20113.82|20193.82|20113.82|20192.94|20112.94|8
1739194000000|2025-02-10 13:26:40|20194|20114|20198.48|20118.48|20198.48|20118.48|20194|20114|10
1739194010000|2025-02-10 13:26:50|20199.84|20119.84|20200.82|20120.82|20201.34|20121.34|20199.84|20119.84|10
1739194020000|2025-02-10 13:27:00|20200.86|20120.86|20202.74|20122.74|20203.05|20123.05|20200.86|20120.86|9
1739194030000|2025-02-10 13:27:10|20202.7|20122.7|20202.47|20122.47|20202.83|20122.83|20202.44|20122.44|9
1739194040000|2025-02-10 13:27:20|20202.5|20122.5|20202.54|20122.54|20202.89|20122.89|20202.35|20122.35|10
1739194050000|2025-02-10 13:27:30|20202.37|20122.37|20204.83|20124.83|20204.83|20124.83|20202.37|20122.37|10
1739194060000|2025-02-10 13:27:40|20204.72|20124.72|20205.84|20125.84|20205.84|20125.84|20204.72|20124.72|10
1739194070000|2025-02-10 13:27:50|20205.44|20125.44|20205.69|20125.69|20205.69|20125.69|20204.98|20124.98|10
1739194080000|2025-02-10 13:28:00|20205.8|20125.8|20206.34|20126.34|20206.53|20126.53|20205.67|20125.67|10
1739194090000|2025-02-10 13:28:10|20206.38|20126.38|20206.45|20126.45|20206.54|20126.54|20206.38|20126.38|9
1739194100000|2025-02-10 13:28:20|20206.42|20126.42|20204|20124|20206.76|20126.76|20204|20124|10
1739194110000|2025-02-10 13:28:30|20204.15|20124.15|20201.52|20121.52|20204.15|20124.15|20201.52|20121.52|10
1739194120000|2025-02-10 13:28:40|20200.45|20120.45|20200.03|20120.03|20200.53|20120.53|20200.03|20120.03|10
1739194130000|2025-02-10 13:28:50|20199.99|20119.99|20199.69|20119.69|20200.43|20120.43|20199.69|20119.69|10
1739194140000|2025-02-10 13:29:00|20200.08|20120.08|20200.17|20120.17|20200.87|20120.87|20200.08|20120.08|8
1739194150000|2025-02-10 13:29:10|20201.18|20121.18|20199.59|20119.59|20201.18|20121.18|20199.59|20119.59|9
1739194160000|2025-02-10 13:29:20|20199.25|20119.25|20198.8|20118.8|20199.25|20119.25|20198.7|20118.7|9
1739194170000|2025-02-10 13:29:30|20199.89|20119.89|20201.83|20121.83|20201.83|20121.83|20199.89|20119.89|10
1739194180000|2025-02-10 13:29:40|20203.84|20123.84|20204.16|20124.16|20204.68|20124.68|20203.84|20123.84|10
1739194190000|2025-02-10 13:29:50|20204.11|20124.11|20204.57|20124.57|20204.66|20124.66|20203.93|20123.93|10
1739194200000|2025-02-10 13:30:00|20204.37|20124.37|20204.79|20124.79|20204.79|20124.79|20203.75|20123.75|10
1739194210000|2025-02-10 13:30:10|20204.74|20124.74|20201.04|20121.04|20204.74|20124.74|20201.04|20121.04|10
1739194220000|2025-02-10 13:30:20|20200.84|20120.84|20198.05|20118.05|20200.84|20120.84|20198.05|20118.05|10
1739194230000|2025-02-10 13:30:30|20198.03|20118.03|20197.11|20117.11|20198.05|20118.05|20196.31|20116.31|9
1739194240000|2025-02-10 13:30:40|20197.22|20117.22|20197.05|20117.05|20197.8|20117.8|20196.69|20116.69|10
1739194250000|2025-02-10 13:30:50|20197.5|20117.5|20195.87|20115.87|20198.18|20118.18|20195.87|20115.87|10
1739194260000|2025-02-10 13:31:00|20195.86|20115.86|20192.51|20112.51|20195.86|20115.86|20192.51|20112.51|10
1739194270000|2025-02-10 13:31:10|20191.98|20111.98|20198.48|20118.48|20198.55|20118.55|20191.28|20111.28|10
1739194280000|2025-02-10 13:31:20|20197.95|20117.95|20184.03|20104.03|20197.95|20117.95|20184.03|20104.03|10
1739194290000|2025-02-10 13:31:30|20183.94|20103.94|20182.81|20102.81|20184.62|20104.62|20182.81|20102.81|10
1739194300000|2025-02-10 13:31:40|20182.8|20102.8|20184.6|20104.6|20184.6|20104.6|20182.67|20102.67|10
1739194310000|2025-02-10 13:31:50|20185.11|20105.11|20188.03|20108.03|20188.09|20108.09|20185.11|20105.11|9
1739194320000|2025-02-10 13:32:00|20187.84|20107.84|20190.87|20110.87|20191.24|20111.24|20187.5|20107.5|10
1739194330000|2025-02-10 13:32:10|20190.89|20110.89|20194.1|20114.1|20194.1|20114.1|20190.89|20110.89|9
1739194340000|2025-02-10 13:32:20|20194.14|20114.14|20197.46|20117.46|20197.46|20117.46|20194.14|20114.14|10
1739194350000|2025-02-10 13:32:30|20197.97|20117.97|20199.3|20119.3|20199.45|20119.45|20197.89|20117.89|10
1739194360000|2025-02-10 13:32:40|20199.18|20119.18|20194.62|20114.62|20199.18|20119.18|20194.5|20114.5|10
1739194370000|2025-02-10 13:32:50|20194.56|20114.56|20191.9|20111.9|20194.56|20114.56|20191.9|20111.9|10
1739194380000|2025-02-10 13:33:00|20191.88|20111.88|20194.45|20114.45|20194.45|20114.45|20191.5|20111.5|10
1739194390000|2025-02-10 13:33:10|20194.9|20114.9|20197.45|20117.45|20197.45|20117.45|20194.31|20114.31|10
1739194400000|2025-02-10 13:33:20|20197.82|20117.82|20196.9|20116.9|20198.38|20118.38|20196.35|20116.35|10
1739194410000|2025-02-10 13:33:30|20196.94|20116.94|20205.61|20125.61|20205.61|20125.61|20196.94|20116.94|10
1739194420000|2025-02-10 13:33:40|20206.24|20126.24|20214.38|20134.38|20214.44|20134.44|20206.24|20126.24|10
1739194430000|2025-02-10 13:33:50|20214.41|20134.41|20215.45|20135.45|20215.45|20135.45|20214.06|20134.06|10
1739194440000|2025-02-10 13:34:00|20215.16|20135.16|20209.49|20129.49|20215.16|20135.16|20209.49|20129.49|10
1739194450000|2025-02-10 13:34:10|20210.06|20130.06|20209.86|20129.86|20210.25|20130.25|20209.71|20129.71|10
1739194460000|2025-02-10 13:34:20|20209.96|20129.96|20208.92|20128.92|20210.58|20130.58|20208.91|20128.91|10
1739194470000|2025-02-10 13:34:30|20208.73|20128.73|20206.66|20126.66|20208.77|20128.77|20206.66|20126.66|10
1739194480000|2025-02-10 13:34:40|20206.32|20126.32|20204.05|20124.05|20206.42|20126.42|20204.05|20124.05|10
1739194490000|2025-02-10 13:34:50|20204.27|20124.27|20202.96|20122.96|20204.36|20124.36|20202.96|20122.96|9
1739194500000|2025-02-10 13:35:00|20202.86|20122.86|20208.07|20128.07|20208.07|20128.07|20202.86|20122.86|10
1739194510000|2025-02-10 13:35:10|20208|20128|20208.85|20128.85|20208.85|20128.85|20207.97|20127.97|10
1739194520000|2025-02-10 13:35:20|20208.73|20128.73|20210.74|20130.74|20211.04|20131.04|20208.73|20128.73|10
1739194530000|2025-02-10 13:35:30|20211.3|20131.3|20211.35|20131.35|20212.04|20132.04|20211.3|20131.3|10
1739194540000|2025-02-10 13:35:40|20211.29|20131.29|20205.15|20125.15|20211.31|20131.31|20205.15|20125.15|9
1739194550000|2025-02-10 13:35:50|20203.9|20123.9|20202.24|20122.24|20204.21|20124.21|20202.11|20122.11|10
1739194560000|2025-02-10 13:36:00|20202.29|20122.29|20197.8|20117.8|20202.29|20122.29|20197.8|20117.8|10
1739194570000|2025-02-10 13:36:10|20195.71|20115.71|20194.02|20114.02|20195.98|20115.98|20194.02|20114.02|10
1739194580000|2025-02-10 13:36:20|20194.62|20114.62|20195.39|20115.39|20196.72|20116.72|20194.62|20114.62|10
1739194590000|2025-02-10 13:36:30|20195.48|20115.48|20196.4|20116.4|20196.6|20116.6|20195.48|20115.48|10
1739194600000|2025-02-10 13:36:40|20196.34|20116.34|20195.11|20115.11|20196.34|20116.34|20195.11|20115.11|10
1739194610000|2025-02-10 13:36:50|20195.89|20115.89|20195.62|20115.62|20196.02|20116.02|20195.51|20115.51|10
1739194620000|2025-02-10 13:37:00|20195.77|20115.77|20196.97|20116.97|20196.97|20116.97|20195.41|20115.41|9
1739194630000|2025-02-10 13:37:10|20197.31|20117.31|20197.51|20117.51|20197.51|20117.51|20196.56|20116.56|10
1739194640000|2025-02-10 13:37:20|20197.72|20117.72|20201.03|20121.03|20201.03|20121.03|20197.72|20117.72|10
1739194650000|2025-02-10 13:37:30|20201.17|20121.17|20201.32|20121.32|20201.47|20121.47|20201.1|20121.1|10
1739194660000|2025-02-10 13:37:40|20201.59|20121.59|20200.83|20120.83|20201.7|20121.7|20200.83|20120.83|10
1739194670000|2025-02-10 13:37:50|20200.78|20120.78|20201.11|20121.11|20201.11|20121.11|20200.08|20120.08|8
1739194680000|2025-02-10 13:38:00|20200.91|20120.91|20199.75|20119.75|20200.91|20120.91|20199.58|20119.58|9
1739194690000|2025-02-10 13:38:10|20199.74|20119.74|20199.43|20119.43|20199.79|20119.79|20199.43|20119.43|9
1739194700000|2025-02-10 13:38:20|20199.34|20119.34|20198.49|20118.49|20199.46|20119.46|20198.04|20118.04|10
1739194710000|2025-02-10 13:38:30|20198.56|20118.56|20198.14|20118.14|20198.83|20118.83|20198.14|20118.14|10
1739194720000|2025-02-10 13:38:40|20197.79|20117.79|20195.48|20115.48|20197.79|20117.79|20195.48|20115.48|9
1739194730000|2025-02-10 13:38:50|20193.65|20113.65|20192.75|20112.75|20193.65|20113.65|20192.6|20112.6|8
1739194740000|2025-02-10 13:39:00|20192.58|20112.58|20192.75|20112.75|20196.25|20116.25|20192.48|20112.48|10
1739194750000|2025-02-10 13:39:10|20192.57|20112.57|20188.79|20108.79|20192.57|20112.57|20188.79|20108.79|10
1739194760000|2025-02-10 13:39:20|20188.4|20108.4|20185.87|20105.87|20188.4|20108.4|20185.74|20105.74|9
1739194770000|2025-02-10 13:39:30|20184.99|20104.99|20186.8|20106.8|20186.8|20106.8|20184.86|20104.86|10
1739194780000|2025-02-10 13:39:40|20187.79|20107.79|20188.3|20108.3|20188.64|20108.64|20187.79|20107.79|10
1739194790000|2025-02-10 13:39:50|20188.53|20108.53|20188.99|20108.99|20188.99|20108.99|20188.26|20108.26|10
1739194800000|2025-02-10 13:40:00|20189.04|20109.04|20187.83|20107.83|20189.61|20109.61|20187.83|20107.83|9
1739194810000|2025-02-10 13:40:10|20187.86|20107.86|20184.4|20104.4|20187.86|20107.86|20183.82|20103.82|10
1739194820000|2025-02-10 13:40:20|20184.31|20104.31|20184.94|20104.94|20184.95|20104.95|20184.28|20104.28|10
1739194830000|2025-02-10 13:40:30|20184.98|20104.98|20185.27|20105.27|20185.28|20105.28|20184.88|20104.88|10
1739194840000|2025-02-10 13:40:40|20185.32|20105.32|20184.55|20104.55|20185.33|20105.33|20184.55|20104.55|10
1739194850000|2025-02-10 13:40:50|20184.23|20104.23|20187.89|20107.89|20187.89|20107.89|20184|20104|10
1739194860000|2025-02-10 13:41:00|20188.83|20108.83|20189.31|20109.31|20189.72|20109.72|20187.6|20107.6|9
1739194870000|2025-02-10 13:41:10|20189.47|20109.47|20195.83|20115.83|20195.94|20115.94|20189.47|20109.47|10
1739194880000|2025-02-10 13:41:20|20196.29|20116.29|20199.08|20119.08|20199.08|20119.08|20195.88|20115.88|10
1739194890000|2025-02-10 13:41:30|20200.02|20120.02|20206.43|20126.43|20206.43|20126.43|20200.02|20120.02|10
1739194900000|2025-02-10 13:41:40|20206.58|20126.58|20224.03|20144.03|20224.03|20144.03|20206.58|20126.58|10
1739194910000|2025-02-10 13:41:50|20223.24|20143.24|20228.74|20148.74|20228.74|20148.74|20223.24|20143.24|10
1739194920000|2025-02-10 13:42:00|20228.55|20148.55|20233.85|20153.85|20233.9|20153.9|20228.55|20148.55|9
1739194930000|2025-02-10 13:42:10|20233.89|20153.89|20237.88|20157.88|20238.02|20158.02|20233.74|20153.74|10
1739194940000|2025-02-10 13:42:20|20237.9|20157.9|20237.75|20157.75|20238.6|20158.6|20236.78|20156.78|10
1739194950000|2025-02-10 13:42:30|20239.19|20159.19|20246.4|20166.4|20247.03|20167.03|20239.19|20159.19|10
1739194960000|2025-02-10 13:42:40|20246.42|20166.42|20252.08|20172.08|20252.08|20172.08|20246.34|20166.34|10
1739194970000|2025-02-10 13:42:50|20251.71|20171.71|20250.15|20170.15|20251.71|20171.71|20250.15|20170.15|10
1739194980000|2025-02-10 13:43:00|20249.97|20169.97|20253.62|20173.62|20253.62|20173.62|20249.97|20169.97|10
1739194990000|2025-02-10 13:43:10|20254.59|20174.59|20254.52|20174.52|20255.13|20175.13|20254.06|20174.06|10
1739195000000|2025-02-10 13:43:20|20255.15|20175.15|20259.1|20179.1|20259.1|20179.1|20255.15|20175.15|10
1739195010000|2025-02-10 13:43:30|20259.32|20179.32|20258.88|20178.88|20259.57|20179.57|20258.88|20178.88|10
1739195020000|2025-02-10 13:43:40|20259.03|20179.03|20259.79|20179.79|20260.11|20180.11|20259.03|20179.03|10
1739195030000|2025-02-10 13:43:50|20259.72|20179.72|20263.88|20183.88|20263.88|20183.88|20258.12|20178.12|10
1739195040000|2025-02-10 13:44:00|20264.66|20184.66|20265.93|20185.93|20266.8|20186.8|20264.66|20184.66|10
1739195050000|2025-02-10 13:44:10|20265.87|20185.87|20266.05|20186.05|20266.05|20186.05|20265.31|20185.31|9
1739195060000|2025-02-10 13:44:20|20265.83|20185.83|20266.48|20186.48|20266.68|20186.68|20265.83|20185.83|10
1739195070000|2025-02-10 13:44:30|20266.49|20186.49|20264.44|20184.44|20266.97|20186.97|20264.44|20184.44|10
1739195080000|2025-02-10 13:44:40|20264.63|20184.63|20264.26|20184.26|20264.94|20184.94|20264.09|20184.09|10
1739195090000|2025-02-10 13:44:50|20263.88|20183.88|20264.42|20184.42|20264.44|20184.44|20263.79|20183.79|9
1739195100000|2025-02-10 13:45:00|20264.64|20184.64|20268.1|20188.1|20268.1|20188.1|20264.01|20184.01|10
1739195110000|2025-02-10 13:45:10|20268.11|20188.11|20272.52|20192.52|20272.52|20192.52|20268.11|20188.11|10
1739195120000|2025-02-10 13:45:20|20273.21|20193.21|20275.95|20195.95|20275.95|20195.95|20273.21|20193.21|10
1739195130000|2025-02-10 13:45:30|20276.17|20196.17|20280.29|20200.29|20281.86|20201.86|20276.17|20196.17|10
1739195140000|2025-02-10 13:45:40|20280.12|20200.12|20278.86|20198.86|20280.12|20200.12|20277.57|20197.57|10
1739195150000|2025-02-10 13:45:50|20279.83|20199.83|20284.24|20204.24|20284.96|20204.96|20279.83|20199.83|9
1739195160000|2025-02-10 13:46:00|20284.61|20204.61|20287.93|20207.93|20289.26|20209.26|20284.61|20204.61|10
1739195170000|2025-02-10 13:46:10|20288.06|20208.06|20296.92|20216.92|20296.92|20216.92|20288.06|20208.06|10
1739195180000|2025-02-10 13:46:20|20299.02|20219.02|20335.52|20255.52|20335.52|20255.52|20299.02|20219.02|10
1739195190000|2025-02-10 13:46:30|20339.41|20259.41|20336.47|20256.47|20339.41|20259.41|20336.42|20256.42|10
1739195200000|2025-02-10 13:46:40|20335.43|20255.43|20338.02|20258.02|20338.02|20258.02|20335.43|20255.43|10
1739195210000|2025-02-10 13:46:50|20337.3|20257.3|20336.2|20256.2|20341.01|20261.01|20336.2|20256.2|10
1739195220000|2025-02-10 13:47:00|20336.25|20256.25|20331.71|20251.71|20336.25|20256.25|20331.71|20251.71|10
1739195230000|2025-02-10 13:47:10|20331.6|20251.6|20336.19|20256.19|20336.19|20256.19|20330.63|20250.63|9
1739195240000|2025-02-10 13:47:20|20336.25|20256.25|20340.65|20260.65|20340.78|20260.78|20336.25|20256.25|9
1739195250000|2025-02-10 13:47:30|20341.06|20261.06|20345.21|20265.21|20345.21|20265.21|20341.06|20261.06|10
1739195260000|2025-02-10 13:47:40|20346.44|20266.44|20346.88|20266.88|20347.79|20267.79|20343.96|20263.96|10
1739195270000|2025-02-10 13:47:50|20347.3|20267.3|20354.47|20274.47|20354.47|20274.47|20343.71|20263.71|10
1739195280000|2025-02-10 13:48:00|20353.82|20273.82|20357.25|20277.25|20358.63|20278.63|20353.82|20273.82|10
1739195290000|2025-02-10 13:48:10|20355.26|20275.26|20351.67|20271.67|20355.26|20275.26|20351.67|20271.67|10
1739195300000|2025-02-10 13:48:20|20351.71|20271.71|20347.76|20267.76|20351.84|20271.84|20347.55|20267.55|10
1739195310000|2025-02-10 13:48:30|20348.31|20268.31|20337.33|20257.33|20350.47|20270.47|20337.33|20257.33|10
1739195320000|2025-02-10 13:48:40|20337.96|20257.96|20342.39|20262.39|20342.39|20262.39|20337.96|20257.96|10
1739195330000|2025-02-10 13:48:50|20342.97|20262.97|20343.23|20263.23|20344.09|20264.09|20342.97|20262.97|10
1739195340000|2025-02-10 13:49:00|20342.8|20262.8|20342.78|20262.78|20343.16|20263.16|20342.66|20262.66|9
1739195350000|2025-02-10 13:49:10|20342.75|20262.75|20343.29|20263.29|20343.29|20263.29|20342.57|20262.57|10
1739195360000|2025-02-10 13:49:20|20343.16|20263.16|20339.89|20259.89|20343.52|20263.52|20339.73|20259.73|9
1739195370000|2025-02-10 13:49:30|20339.8|20259.8|20339.1|20259.1|20339.8|20259.8|20338.63|20258.63|10
1739195380000|2025-02-10 13:49:40|20338.51|20258.51|20339.39|20259.39|20339.39|20259.39|20338.22|20258.22|10
1739195390000|2025-02-10 13:49:50|20345.93|20265.93|20348.01|20268.01|20348.11|20268.11|20345.93|20265.93|10
1739195400000|2025-02-10 13:50:00|20348.3|20268.3|20350.89|20270.89|20350.89|20270.89|20347.71|20267.71|10
1739195410000|2025-02-10 13:50:10|20351.5|20271.5|20354.44|20274.44|20355.92|20275.92|20351.39|20271.39|10
1739195420000|2025-02-10 13:50:20|20355.72|20275.72|20357.38|20277.38|20358.04|20278.04|20355.72|20275.72|10
1739195430000|2025-02-10 13:50:30|20356.95|20276.95|20356.61|20276.61|20356.95|20276.95|20356.47|20276.47|10
1739195440000|2025-02-10 13:50:40|20356.36|20276.36|20361.29|20281.29|20361.29|20281.29|20356.36|20276.36|10
1739195450000|2025-02-10 13:50:50|20363.38|20283.38|20376.07|20296.07|20376.38|20296.38|20363.38|20283.38|10
1739195460000|2025-02-10 13:51:00|20376.89|20296.89|20377.81|20297.81|20379.02|20299.02|20376.89|20296.89|10
1739195470000|2025-02-10 13:51:10|20377.36|20297.36|20375.65|20295.65|20377.36|20297.36|20375.53|20295.53|10
1739195480000|2025-02-10 13:51:20|20374.64|20294.64|20374.16|20294.16|20374.64|20294.64|20371.78|20291.78|10
1739195490000|2025-02-10 13:51:30|20373.35|20293.35|20375.26|20295.26|20375.26|20295.26|20372.81|20292.81|10
1739195500000|2025-02-10 13:51:40|20375.44|20295.44|20382.18|20302.18|20382.18|20302.18|20375.33|20295.33|10
1739195510000|2025-02-10 13:51:50|20382.1|20302.1|20377.17|20297.17|20382.1|20302.1|20377.17|20297.17|8
1739195520000|2025-02-10 13:52:00|20376.08|20296.08|20374.76|20294.76|20376.08|20296.08|20374.55|20294.55|10
1739195530000|2025-02-10 13:52:10|20374.78|20294.78|20373.57|20293.57|20376.47|20296.47|20373.57|20293.57|10
1739195540000|2025-02-10 13:52:20|20372.56|20292.56|20371.76|20291.76|20374.9|20294.9|20371.76|20291.76|10
1739195550000|2025-02-10 13:52:30|20371.7|20291.7|20369.5|20289.5|20371.7|20291.7|20369.15|20289.15|10
1739195560000|2025-02-10 13:52:40|20368.55|20288.55|20368.31|20288.31|20368.55|20288.55|20367.73|20287.73|10
1739195570000|2025-02-10 13:52:50|20369.21|20289.21|20370.67|20290.67|20370.67|20290.67|20368.66|20288.66|10
1739195580000|2025-02-10 13:53:00|20370.68|20290.68|20371.59|20291.59|20373.78|20293.78|20370.68|20290.68|10
1739195590000|2025-02-10 13:53:10|20371.41|20291.41|20371.26|20291.26|20371.51|20291.51|20370.02|20290.02|10
1739195600000|2025-02-10 13:53:20|20372.71|20292.71|20372.53|20292.53|20375.29|20295.29|20372.53|20292.53|10
1739195610000|2025-02-10 13:53:30|20371.71|20291.71|20375.03|20295.03|20375.03|20295.03|20371.09|20291.09|10
1739195620000|2025-02-10 13:53:40|20375.31|20295.31|20377.72|20297.72|20377.75|20297.75|20375.24|20295.24|10
1739195630000|2025-02-10 13:53:50|20378.02|20298.02|20374.53|20294.53|20378.92|20298.92|20374.53|20294.53|10
1739195640000|2025-02-10 13:54:00|20373.89|20293.89|20365.92|20285.92|20373.89|20293.89|20365.57|20285.57|10
1739195650000|2025-02-10 13:54:10|20365.9|20285.9|20365.25|20285.25|20366.22|20286.22|20365.25|20285.25|10
1739195660000|2025-02-10 13:54:20|20365.19|20285.19|20369.58|20289.58|20369.58|20289.58|20365.19|20285.19|10
1739195670000|2025-02-10 13:54:30|20372|20292|20370.85|20290.85|20372|20292|20370.56|20290.56|10
1739195680000|2025-02-10 13:54:40|20370.87|20290.87|20375.23|20295.23|20375.23|20295.23|20370.87|20290.87|10
1739195690000|2025-02-10 13:54:50|20375.45|20295.45|20375.09|20295.09|20375.82|20295.82|20375.09|20295.09|10
1739195700000|2025-02-10 13:55:00|20375.17|20295.17|20378.99|20298.99|20378.99|20298.99|20375.04|20295.04|10
1739195710000|2025-02-10 13:55:10|20379.68|20299.68|20382.47|20302.47|20384.09|20304.09|20379.68|20299.68|10
1739195720000|2025-02-10 13:55:20|20383.38|20303.38|20395.11|20315.11|20395.11|20315.11|20383.38|20303.38|10
1739195730000|2025-02-10 13:55:30|20395.07|20315.07|20422.32|20342.32|20422.32|20342.32|20395.07|20315.07|10
1739195740000|2025-02-10 13:55:40|20421.9|20341.9|20428.29|20348.29|20428.6|20348.6|20421.9|20341.9|10
1739195750000|2025-02-10 13:55:50|20428.74|20348.74|20437.75|20357.75|20437.86|20357.86|20428.74|20348.74|10
1739195760000|2025-02-10 13:56:00|20438.03|20358.03|20432.08|20352.08|20438.1|20358.1|20432.08|20352.08|10
1739195770000|2025-02-10 13:56:10|20432.21|20352.21|20434.61|20354.61|20435.13|20355.13|20432.16|20352.16|10
1739195780000|2025-02-10 13:56:20|20434.92|20354.92|20437.85|20357.85|20440.08|20360.08|20434.92|20354.92|10
1739195790000|2025-02-10 13:56:30|20437.5|20357.5|20439.36|20359.36|20440.16|20360.16|20437.2|20357.2|10
1739195800000|2025-02-10 13:56:40|20440.93|20360.93|20451|20371|20451|20371|20440.44|20360.44|10
1739195810000|2025-02-10 13:56:50|20455.72|20375.72|20463.76|20383.76|20463.76|20383.76|20455.72|20375.72|10
1739195820000|2025-02-10 13:57:00|20463.37|20383.37|20462.03|20382.03|20463.37|20383.37|20460.71|20380.71|10
1739195830000|2025-02-10 13:57:10|20460.91|20380.91|20464.7|20384.7|20464.7|20384.7|20458.91|20378.91|10
1739195840000|2025-02-10 13:57:20|20464.79|20384.79|20463.85|20383.85|20465.57|20385.57|20463.85|20383.85|9
1739195850000|2025-02-10 13:57:30|20463.97|20383.97|20472.2|20392.2|20472.2|20392.2|20463.97|20383.97|10
1739195860000|2025-02-10 13:57:40|20472.49|20392.49|20472.8|20392.8|20473.8|20393.8|20472.32|20392.32|10
1739195870000|2025-02-10 13:57:50|20472.83|20392.83|20474.45|20394.45|20474.45|20394.45|20472.83|20392.83|10
1739195880000|2025-02-10 13:58:00|20475.12|20395.12|20474.22|20394.22|20476.59|20396.59|20474.22|20394.22|10
1739195890000|2025-02-10 13:58:10|20475.09|20395.09|20474.97|20394.97|20478.22|20398.22|20472.92|20392.92|10
1739195900000|2025-02-10 13:58:20|20475.01|20395.01|20472.03|20392.03|20475.28|20395.28|20472.03|20392.03|10
1739195910000|2025-02-10 13:58:30|20472.26|20392.26|20471.01|20391.01|20472.75|20392.75|20470.56|20390.56|10
1739195920000|2025-02-10 13:58:40|20470.93|20390.93|20468.21|20388.21|20472.67|20392.67|20468.21|20388.21|10
1739195930000|2025-02-10 13:58:50|20467.85|20387.85|20466.37|20386.37|20468.11|20388.11|20466.37|20386.37|10
1739195940000|2025-02-10 13:59:00|20466.48|20386.48|20464.36|20384.36|20466.48|20386.48|20463.46|20383.46|10
1739195950000|2025-02-10 13:59:10|20462.63|20382.63|20450.61|20370.61|20462.63|20382.63|20450.61|20370.61|10
1739195960000|2025-02-10 13:59:20|20448.53|20368.53|20446.75|20366.75|20448.53|20368.53|20446.48|20366.48|10
1739195970000|2025-02-10 13:59:30|20445.04|20365.04|20444.21|20364.21|20445.2|20365.2|20443.4|20363.4|10
1739195980000|2025-02-10 13:59:40|20443.68|20363.68|20444.41|20364.41|20444.5|20364.5|20443.48|20363.48|10
1739195990000|2025-02-10 13:59:50|20445.57|20365.57|20445.46|20365.46|20445.82|20365.82|20444.08|20364.08|10
1739196000000|2025-02-10 14:00:00|20445.34|20365.34|20449.33|20369.33|20449.55|20369.55|20445.34|20365.34|10
1739196010000|2025-02-10 14:00:10|20449.85|20369.85|20455.87|20375.87|20456.72|20376.72|20449.85|20369.85|10
1739196020000|2025-02-10 14:00:20|20455.11|20375.11|20457.87|20377.87|20458.88|20378.88|20455.11|20375.11|10
1739196030000|2025-02-10 14:00:30|20457.89|20377.89|20459.78|20379.78|20460.5|20380.5|20457.89|20377.89|10
1739196040000|2025-02-10 14:00:40|20459.92|20379.92|20459.63|20379.63|20460.8|20380.8|20459.63|20379.63|10
1739196050000|2025-02-10 14:00:50|20459.01|20379.01|20461.44|20381.44|20461.44|20381.44|20458.99|20378.99|10
1739196060000|2025-02-10 14:01:00|20461.74|20381.74|20457.29|20377.29|20462.29|20382.29|20457.29|20377.29|10
1739196070000|2025-02-10 14:01:10|20454.45|20374.45|20429.96|20349.96|20454.45|20374.45|20429.96|20349.96|10
1739196080000|2025-02-10 14:01:20|20428.84|20348.84|20419.93|20339.93|20428.84|20348.84|20419.6|20339.6|10
1739196090000|2025-02-10 14:01:30|20419.24|20339.24|20429.14|20349.14|20429.14|20349.14|20417.19|20337.19|10
1739196100000|2025-02-10 14:01:40|20429.27|20349.27|20425.45|20345.45|20429.3|20349.3|20425.45|20345.45|10
1739196110000|2025-02-10 14:01:50|20425.33|20345.33|20417.98|20337.98|20425.33|20345.33|20417.85|20337.85|10
1739196120000|2025-02-10 14:02:00|20417.24|20337.24|20418.94|20338.94|20419.53|20339.53|20415.87|20335.87|10
1739196130000|2025-02-10 14:02:10|20419.52|20339.52|20413.95|20333.95|20420.04|20340.04|20413.95|20333.95|10
1739196140000|2025-02-10 14:02:20|20413.9|20333.9|20415|20335|20416.78|20336.78|20413.9|20333.9|10
1739196150000|2025-02-10 14:02:30|20415.08|20335.08|20409.96|20329.96|20415.08|20335.08|20409.5|20329.5|10
1739196160000|2025-02-10 14:02:40|20409.62|20329.62|20408.91|20328.91|20410.22|20330.22|20408.7|20328.7|10
1739196170000|2025-02-10 14:02:50|20402.74|20322.74|20403.51|20323.51|20403.64|20323.64|20402.74|20322.74|10
1739196180000|2025-02-10 14:03:00|20403.1|20323.1|20393.52|20313.52|20403.1|20323.1|20393.52|20313.52|10
1739196190000|2025-02-10 14:03:10|20390.97|20310.97|20390.14|20310.14|20393.46|20313.46|20389.35|20309.35|10
1739196200000|2025-02-10 14:03:20|20389.86|20309.86|20392.27|20312.27|20392.27|20312.27|20389.52|20309.52|9
1739196210000|2025-02-10 14:03:30|20392.37|20312.37|20401.3|20321.3|20401.3|20321.3|20392.37|20312.37|10
1739196220000|2025-02-10 14:03:40|20402.26|20322.26|20398.86|20318.86|20402.8|20322.8|20398.64|20318.64|10
1739196230000|2025-02-10 14:03:50|20398.75|20318.75|20394.65|20314.65|20398.75|20318.75|20394.65|20314.65|10
1739196240000|2025-02-10 14:04:00|20394.01|20314.01|20391.07|20311.07|20394.04|20314.04|20388.48|20308.48|10
1739196250000|2025-02-10 14:04:10|20391.44|20311.44|20391.4|20311.4|20393.38|20313.38|20390.02|20310.02|10
1739196260000|2025-02-10 14:04:20|20392.52|20312.52|20397.07|20317.07|20397.65|20317.65|20392.41|20312.41|10
1739196270000|2025-02-10 14:04:30|20397.82|20317.82|20388.85|20308.85|20398.65|20318.65|20388.85|20308.85|10
1739196280000|2025-02-10 14:04:40|20387.84|20307.84|20390.45|20310.45|20390.45|20310.45|20387.77|20307.77|10
1739196290000|2025-02-10 14:04:50|20391.4|20311.4|20394.43|20314.43|20395.01|20315.01|20391.4|20311.4|10
1739196300000|2025-02-10 14:05:00|20394.35|20314.35|20385.8|20305.8|20395.78|20315.78|20385.8|20305.8|10
1739196310000|2025-02-10 14:05:10|20385.73|20305.73|20384.81|20304.81|20385.86|20305.86|20381.27|20301.27|10
1739196320000|2025-02-10 14:05:20|20384.71|20304.71|20388.37|20308.37|20388.37|20308.37|20384.71|20304.71|10
1739196330000|2025-02-10 14:05:30|20389.34|20309.34|20390.8|20310.8|20393.18|20313.18|20389.34|20309.34|10
1739196340000|2025-02-10 14:05:40|20390.87|20310.87|20388.47|20308.47|20390.87|20310.87|20387.95|20307.95|10
1739196350000|2025-02-10 14:05:50|20388.87|20308.87|20389.17|20309.17|20389.54|20309.54|20388.87|20308.87|10
1739196360000|2025-02-10 14:06:00|20388.9|20308.9|20385.53|20305.53|20388.9|20308.9|20384.94|20304.94|10
1739196370000|2025-02-10 14:06:10|20384.63|20304.63|20375.7|20295.7|20384.63|20304.63|20373.28|20293.28|10
1739196380000|2025-02-10 14:06:20|20374.48|20294.48|20373.58|20293.58|20376.67|20296.67|20373.58|20293.58|9
1739196390000|2025-02-10 14:06:30|20373.46|20293.46|20373.28|20293.28|20373.58|20293.58|20368.79|20288.79|10
1739196400000|2025-02-10 14:06:40|20372.53|20292.53|20373.83|20293.83|20374.16|20294.16|20372.2|20292.2|10
1739196410000|2025-02-10 14:06:50|20373.5|20293.5|20367.2|20287.2|20373.5|20293.5|20367.2|20287.2|10
1739196420000|2025-02-10 14:07:00|20367.37|20287.37|20360.2|20280.2|20367.37|20287.37|20360.2|20280.2|10
1739196430000|2025-02-10 14:07:10|20360.12|20280.12|20357.83|20277.83|20360.12|20280.12|20357.83|20277.83|10
1739196440000|2025-02-10 14:07:20|20356.34|20276.34|20352.2|20272.2|20357.84|20277.84|20352.2|20272.2|10
1739196450000|2025-02-10 14:07:30|20353.71|20273.71|20357.99|20277.99|20357.99|20277.99|20353.71|20273.71|10
1739196460000|2025-02-10 14:07:40|20357.77|20277.77|20355.09|20275.09|20358.48|20278.48|20354.77|20274.77|10
1739196470000|2025-02-10 14:07:50|20355.45|20275.45|20356.84|20276.84|20357.81|20277.81|20355.45|20275.45|10
1739196480000|2025-02-10 14:08:00|20356.61|20276.61|20354.95|20274.95|20358.19|20278.19|20354.95|20274.95|10
1739196490000|2025-02-10 14:08:10|20354.98|20274.98|20353.4|20273.4|20354.98|20274.98|20353|20273|9
1739196500000|2025-02-10 14:08:20|20353.24|20273.24|20355.84|20275.84|20355.84|20275.84|20352.87|20272.87|10
1739196510000|2025-02-10 14:08:30|20355.68|20275.68|20355.24|20275.24|20356.29|20276.29|20354.26|20274.26|10
1739196520000|2025-02-10 14:08:40|20355.23|20275.23|20353.6|20273.6|20355.69|20275.69|20353.6|20273.6|10
1739196530000|2025-02-10 14:08:50|20353.43|20273.43|20346.04|20266.04|20353.43|20273.43|20345.27|20265.27|10
1739196540000|2025-02-10 14:09:00|20346.45|20266.45|20343.93|20263.93|20346.45|20266.45|20342.66|20262.66|10
1739196550000|2025-02-10 14:09:10|20343.44|20263.44|20337.25|20257.25|20343.47|20263.47|20336.84|20256.84|10
1739196560000|2025-02-10 14:09:20|20337.89|20257.89|20339.74|20259.74|20340.52|20260.52|20337.89|20257.89|10
1739196570000|2025-02-10 14:09:30|20339.48|20259.48|20341.1|20261.1|20341.1|20261.1|20339.32|20259.32|10
1739196580000|2025-02-10 14:09:40|20340.74|20260.74|20344.7|20264.7|20344.7|20264.7|20340.74|20260.74|10
1739196590000|2025-02-10 14:09:50|20344.8|20264.8|20342.78|20262.78|20344.85|20264.85|20341.6|20261.6|10
1739196600000|2025-02-10 14:10:00|20342.65|20262.65|20339.27|20259.27|20342.65|20262.65|20339.22|20259.22|10
1739196610000|2025-02-10 14:10:10|20338.59|20258.59|20336.14|20256.14|20338.67|20258.67|20335.74|20255.74|10
1739196620000|2025-02-10 14:10:20|20335.39|20255.39|20336.4|20256.4|20336.56|20256.56|20334.19|20254.19|10
1739196630000|2025-02-10 14:10:30|20336.04|20256.04|20334.23|20254.23|20336.56|20256.56|20334.03|20254.03|10
1739196640000|2025-02-10 14:10:40|20334.05|20254.05|20336.04|20256.04|20336.19|20256.19|20334.05|20254.05|10
1739196650000|2025-02-10 14:10:50|20336.96|20256.96|20338.86|20258.86|20338.86|20258.86|20334.01|20254.01|10
1739196660000|2025-02-10 14:11:00|20338.66|20258.66|20337.75|20257.75|20339.29|20259.29|20337.75|20257.75|9
1739196670000|2025-02-10 14:11:10|20337.47|20257.47|20325.09|20245.09|20337.47|20257.47|20325.09|20245.09|10
1739196680000|2025-02-10 14:11:20|20324.03|20244.03|20316.43|20236.43|20324.03|20244.03|20316.43|20236.43|10
1739196690000|2025-02-10 14:11:30|20317.44|20237.44|20316.84|20236.84|20317.44|20237.44|20315.77|20235.77|10
1739196700000|2025-02-10 14:11:40|20317.99|20237.99|20315.91|20235.91|20317.99|20237.99|20315.91|20235.91|10
1739196710000|2025-02-10 14:11:50|20316.23|20236.23|20316.78|20236.78|20316.91|20236.91|20315.89|20235.89|10
1739196720000|2025-02-10 14:12:00|20316.93|20236.93|20319.62|20239.62|20319.73|20239.73|20316.93|20236.93|10
1739196730000|2025-02-10 14:12:10|20319.47|20239.47|20320.86|20240.86|20320.86|20240.86|20319.37|20239.37|10
1739196740000|2025-02-10 14:12:20|20319.89|20239.89|20317.58|20237.58|20319.89|20239.89|20317.58|20237.58|10
1739196750000|2025-02-10 14:12:30|20317.68|20237.68|20315.02|20235.02|20317.79|20237.79|20315.02|20235.02|10
1739196760000|2025-02-10 14:12:40|20314.97|20234.97|20313.05|20233.05|20314.97|20234.97|20313.05|20233.05|9
1739196770000|2025-02-10 14:12:50|20313.01|20233.01|20312.55|20232.55|20313.01|20233.01|20312.47|20232.47|10
1739196780000|2025-02-10 14:13:00|20312.48|20232.48|20303.81|20223.81|20312.48|20232.48|20303.81|20223.81|9
1739196790000|2025-02-10 14:13:10|20300.21|20220.21|20301.4|20221.4|20301.46|20221.46|20300.06|20220.06|10
1739196800000|2025-02-10 14:13:20|20301.22|20221.22|20299.43|20219.43|20301.22|20221.22|20299.23|20219.23|10
1739196810000|2025-02-10 14:13:30|20299.83|20219.83|20300.58|20220.58|20300.87|20220.87|20299.8|20219.8|9
1739196820000|2025-02-10 14:13:40|20300.69|20220.69|20300.74|20220.74|20300.92|20220.92|20300.45|20220.45|10
1739196830000|2025-02-10 14:13:50|20300.2|20220.2|20298.94|20218.94|20300.24|20220.24|20298.94|20218.94|10
1739196840000|2025-02-10 14:14:00|20298.93|20218.93|20299.26|20219.26|20299.63|20219.63|20298.88|20218.88|10
1739196850000|2025-02-10 14:14:10|20299.57|20219.57|20298.27|20218.27|20299.57|20219.57|20298.27|20218.27|10
1739196860000|2025-02-10 14:14:20|20298.36|20218.36|20299.33|20219.33|20299.68|20219.68|20298.36|20218.36|10
1739196870000|2025-02-10 14:14:30|20299.29|20219.29|20298.64|20218.64|20299.29|20219.29|20298.41|20218.41|10
1739196880000|2025-02-10 14:14:40|20298.71|20218.71|20297.98|20217.98|20298.71|20218.71|20297.98|20217.98|9
1739196890000|2025-02-10 14:14:50|20298.06|20218.06|20298.48|20218.48|20298.98|20218.98|20298.06|20218.06|9
1739196900000|2025-02-10 14:15:00|20298.49|20218.49|20299.29|20219.29|20299.29|20219.29|20297.98|20217.98|10
1739196910000|2025-02-10 14:15:10|20298.96|20218.96|20296.01|20216.01|20298.96|20218.96|20295.94|20215.94|10
1739196920000|2025-02-10 14:15:20|20295.93|20215.93|20293.6|20213.6|20296.24|20216.24|20293.55|20213.55|10
1739196930000|2025-02-10 14:15:30|20293.54|20213.54|20290.93|20210.93|20293.76|20213.76|20290.93|20210.93|9
1739196940000|2025-02-10 14:15:40|20291.34|20211.34|20292.99|20212.99|20294.21|20214.21|20291.34|20211.34|10
1739196950000|2025-02-10 14:15:50|20292.81|20212.81|20290.61|20210.61|20292.81|20212.81|20290.51|20210.51|10
1739196960000|2025-02-10 14:16:00|20290.6|20210.6|20293.52|20213.52|20293.52|20213.52|20289.24|20209.24|10
1739196970000|2025-02-10 14:16:10|20293.78|20213.78|20300.58|20220.58|20300.73|20220.73|20293.78|20213.78|9
1739196980000|2025-02-10 14:16:20|20299.8|20219.8|20302.57|20222.57|20302.94|20222.94|20299.66|20219.66|10
1739196990000|2025-02-10 14:16:30|20303.12|20223.12|20303.19|20223.19|20304.54|20224.54|20302.9|20222.9|9
1739197000000|2025-02-10 14:16:40|20302.84|20222.84|20298.21|20218.21|20302.84|20222.84|20298.21|20218.21|10
1739197010000|2025-02-10 14:16:50|20298.04|20218.04|20298.07|20218.07|20299.4|20219.4|20297.92|20217.92|10
1739197020000|2025-02-10 14:17:00|20298.18|20218.18|20299.19|20219.19|20299.19|20219.19|20296.23|20216.23|9
1739197030000|2025-02-10 14:17:10|20302.04|20222.04|20307.87|20227.87|20307.87|20227.87|20302.04|20222.04|10
1739197040000|2025-02-10 14:17:20|20308.81|20228.81|20310.44|20230.44|20310.44|20230.44|20308.48|20228.48|10
1739197050000|2025-02-10 14:17:30|20310.2|20230.2|20317.56|20237.56|20317.56|20237.56|20309.69|20229.69|9
1739197060000|2025-02-10 14:17:40|20317.48|20237.48|20318.21|20238.21|20318.32|20238.32|20316.9|20236.9|10
1739197070000|2025-02-10 14:17:50|20317.9|20237.9|20319.88|20239.88|20319.88|20239.88|20317.9|20237.9|10
1739197080000|2025-02-10 14:18:00|20319.91|20239.91|20318.52|20238.52|20320.58|20240.58|20318.52|20238.52|9
1739197090000|2025-02-10 14:18:10|20318.37|20238.37|20314.98|20234.98|20318.57|20238.57|20314.98|20234.98|10
1739197100000|2025-02-10 14:18:20|20316.27|20236.27|20314.14|20234.14|20316.86|20236.86|20314.14|20234.14|10
1739197110000|2025-02-10 14:18:30|20313.82|20233.82|20316.44|20236.44|20316.44|20236.44|20313.82|20233.82|10
1739197120000|2025-02-10 14:18:40|20317.06|20237.06|20314.3|20234.3|20317.19|20237.19|20313.89|20233.89|10
1739197130000|2025-02-10 14:18:50|20314.65|20234.65|20314.87|20234.87|20315.62|20235.62|20314.65|20234.65|9
1739197140000|2025-02-10 14:19:00|20314.71|20234.71|20321.26|20241.26|20321.26|20241.26|20314.71|20234.71|10
1739197150000|2025-02-10 14:19:10|20321.09|20241.09|20323.72|20243.72|20323.72|20243.72|20321.09|20241.09|10
1739197160000|2025-02-10 14:19:20|20325.41|20245.41|20332.52|20252.52|20332.52|20252.52|20325.41|20245.41|10
1739197170000|2025-02-10 14:19:30|20332.34|20252.34|20334.13|20254.13|20335.02|20255.02|20332.34|20252.34|10
1739197180000|2025-02-10 14:19:40|20334.25|20254.25|20340|20260|20340|20260|20334.25|20254.25|10
1739197190000|2025-02-10 14:19:50|20339.94|20259.94|20342.16|20262.16|20342.32|20262.32|20339.94|20259.94|10
1739197200000|2025-02-10 14:20:00|20342.96|20262.96|20348.09|20268.09|20353.68|20273.68|20342.96|20262.96|10
1739197210000|2025-02-10 14:20:10|20348.17|20268.17|20345|20265|20348.67|20268.67|20345|20265|10
1739197220000|2025-02-10 14:20:20|20343.25|20263.25|20340.05|20260.05|20343.25|20263.25|20339.6|20259.6|9
1739197230000|2025-02-10 14:20:30|20340.47|20260.47|20336.48|20256.48|20341.13|20261.13|20336.48|20256.48|10
1739197240000|2025-02-10 14:20:40|20336.32|20256.32|20335.47|20255.47|20337.4|20257.4|20335.47|20255.47|10
1739197250000|2025-02-10 14:20:50|20335.72|20255.72|20335.95|20255.95|20336.04|20256.04|20334.67|20254.67|10
1739197260000|2025-02-10 14:21:00|20335.82|20255.82|20334.58|20254.58|20335.98|20255.98|20334.58|20254.58|10
1739197270000|2025-02-10 14:21:10|20333.65|20253.65|20332.51|20252.51|20333.65|20253.65|20332.04|20252.04|10
1739197280000|2025-02-10 14:21:20|20332.03|20252.03|20332.65|20252.65|20332.65|20252.65|20331.75|20251.75|9
1739197290000|2025-02-10 14:21:30|20332.12|20252.12|20333.39|20253.39|20333.59|20253.59|20330.63|20250.63|9
1739197300000|2025-02-10 14:21:40|20333.29|20253.29|20334.09|20254.09|20334.3|20254.3|20333.25|20253.25|10
1739197310000|2025-02-10 14:21:50|20333.58|20253.58|20333.32|20253.32|20333.58|20253.58|20332.46|20252.46|9
1739197320000|2025-02-10 14:22:00|20333.49|20253.49|20328.71|20248.71|20333.52|20253.52|20328.71|20248.71|10
1739197330000|2025-02-10 14:22:10|20328.7|20248.7|20322.7|20242.7|20329.02|20249.02|20322.7|20242.7|10
1739197340000|2025-02-10 14:22:20|20322.24|20242.24|20325.7|20245.7|20325.7|20245.7|20322.24|20242.24|10
1739197350000|2025-02-10 14:22:30|20325.42|20245.42|20325.45|20245.45|20325.51|20245.51|20324.6|20244.6|10
1739197360000|2025-02-10 14:22:40|20325.35|20245.35|20325.28|20245.28|20325.73|20245.73|20325.28|20245.28|9
1739197370000|2025-02-10 14:22:50|20325.36|20245.36|20317.82|20237.82|20325.36|20245.36|20317.82|20237.82|10
1739197380000|2025-02-10 14:23:00|20317.65|20237.65|20317.76|20237.76|20317.97|20237.97|20317.65|20237.65|10
1739197390000|2025-02-10 14:23:10|20317.56|20237.56|20317.42|20237.42|20318.41|20238.41|20316.56|20236.56|10
1739197400000|2025-02-10 14:23:20|20317.45|20237.45|20318.39|20238.39|20318.39|20238.39|20317.1|20237.1|10
1739197410000|2025-02-10 14:23:30|20318.03|20238.03|20318.36|20238.36|20319.19|20239.19|20318.03|20238.03|10
1739197420000|2025-02-10 14:23:40|20318.08|20238.08|20317.94|20237.94|20318.14|20238.14|20317.37|20237.37|10
1739197430000|2025-02-10 14:23:50|20317.64|20237.64|20316.3|20236.3|20317.64|20237.64|20316.24|20236.24|9
1739197440000|2025-02-10 14:24:00|20308.47|20228.47|20301.04|20221.04|20308.8|20228.8|20301.04|20221.04|10
1739197450000|2025-02-10 14:24:10|20301.45|20221.45|20299.52|20219.52|20301.45|20221.45|20298.69|20218.69|10
1739197460000|2025-02-10 14:24:20|20300.5|20220.5|20300.17|20220.17|20300.83|20220.83|20299.56|20219.56|10
1739197470000|2025-02-10 14:24:30|20300.32|20220.32|20302.15|20222.15|20302.15|20222.15|20300.05|20220.05|10
1739197480000|2025-02-10 14:24:40|20302.56|20222.56|20306.53|20226.53|20306.53|20226.53|20302.24|20222.24|10
1739197490000|2025-02-10 14:24:50|20307.19|20227.19|20312.6|20232.6|20312.6|20232.6|20307.01|20227.01|10
1739197500000|2025-02-10 14:25:00|20312.28|20232.28|20314.91|20234.91|20314.91|20234.91|20311.92|20231.92|10
1739197510000|2025-02-10 14:25:10|20315.03|20235.03|20317.01|20237.01|20317.01|20237.01|20314.65|20234.65|10
1739197520000|2025-02-10 14:25:20|20317.08|20237.08|20322.9|20242.9|20322.9|20242.9|20317.08|20237.08|10
1739197530000|2025-02-10 14:25:30|20322.36|20242.36|20321.07|20241.07|20323.17|20243.17|20321.07|20241.07|10
1739197540000|2025-02-10 14:25:40|20321.16|20241.16|20317.6|20237.6|20321.16|20241.16|20317.6|20237.6|10
1739197550000|2025-02-10 14:25:50|20317.62|20237.62|20318.27|20238.27|20319.59|20239.59|20317.52|20237.52|10
1739197560000|2025-02-10 14:26:00|20318.24|20238.24|20318.16|20238.16|20318.95|20238.95|20316.82|20236.82|10
1739197570000|2025-02-10 14:26:10|20318.23|20238.23|20314.47|20234.47|20318.72|20238.72|20314.47|20234.47|10
1739197580000|2025-02-10 14:26:20|20314.41|20234.41|20307.85|20227.85|20314.59|20234.59|20307.85|20227.85|10
1739197590000|2025-02-10 14:26:30|20307.48|20227.48|20307.81|20227.81|20308.27|20228.27|20307.48|20227.48|10
1739197600000|2025-02-10 14:26:40|20307.84|20227.84|20308.58|20228.58|20308.58|20228.58|20307.67|20227.67|10
1739197610000|2025-02-10 14:26:50|20312.12|20232.12|20312.77|20232.77|20312.77|20232.77|20311.71|20231.71|10
1739197620000|2025-02-10 14:27:00|20312.53|20232.53|20316.7|20236.7|20316.7|20236.7|20312.53|20232.53|10
1739197630000|2025-02-10 14:27:10|20316.77|20236.77|20316.99|20236.99|20316.99|20236.99|20316.32|20236.32|10
1739197640000|2025-02-10 14:27:20|20317.04|20237.04|20315.25|20235.25|20318.42|20238.42|20315.25|20235.25|9
1739197650000|2025-02-10 14:27:30|20314.8|20234.8|20313.6|20233.6|20314.84|20234.84|20313.6|20233.6|9
1739197660000|2025-02-10 14:27:40|20313.25|20233.25|20316.59|20236.59|20316.59|20236.59|20313.21|20233.21|10
1739197670000|2025-02-10 14:27:50|20316.19|20236.19|20317.41|20237.41|20318.02|20238.02|20316.17|20236.17|9
1739197680000|2025-02-10 14:28:00|20317.6|20237.6|20316.23|20236.23|20317.6|20237.6|20313.28|20233.28|10
1739197690000|2025-02-10 14:28:10|20316.51|20236.51|20315.82|20235.82|20317.22|20237.22|20315.39|20235.39|10
1739197700000|2025-02-10 14:28:20|20316.1|20236.1|20316.58|20236.58|20316.77|20236.77|20315.87|20235.87|10
1739197710000|2025-02-10 14:28:30|20317.01|20237.01|20319.92|20239.92|20319.92|20239.92|20317.01|20237.01|10
1739197720000|2025-02-10 14:28:40|20319.95|20239.95|20319.03|20239.03|20320.32|20240.32|20318.95|20238.95|9
1739197730000|2025-02-10 14:28:50|20318.84|20238.84|20317.92|20237.92|20318.84|20238.84|20317.48|20237.48|10
1739197740000|2025-02-10 14:29:00|20318.07|20238.07|20317.89|20237.89|20318.35|20238.35|20317.89|20237.89|9
1739197750000|2025-02-10 14:29:10|20317.87|20237.87|20316.5|20236.5|20317.87|20237.87|20316.5|20236.5|10
1739197760000|2025-02-10 14:29:20|20316.44|20236.44|20317.9|20237.9|20317.9|20237.9|20315.37|20235.37|10
1739197770000|2025-02-10 14:29:30|20317.95|20237.95|20320.5|20240.5|20320.5|20240.5|20317.95|20237.95|9
1739197780000|2025-02-10 14:29:40|20320.59|20240.59|20321.26|20241.26|20321.26|20241.26|20320.59|20240.59|10
1739197790000|2025-02-10 14:29:50|20321.35|20241.35|20319.88|20239.88|20321.37|20241.37|20319.88|20239.88|9
1739197800000|2025-02-10 14:30:00|20320.23|20240.23|20317.93|20237.93|20320.23|20240.23|20317.86|20237.86|8
1739197810000|2025-02-10 14:30:10|20318.32|20238.32|20319.78|20239.78|20319.84|20239.84|20317.8|20237.8|10
1739197820000|2025-02-10 14:30:20|20319.46|20239.46|20314.8|20234.8|20322.51|20242.51|20314.8|20234.8|10
1739197830000|2025-02-10 14:30:30|20312.72|20232.72|20300.77|20220.77|20312.72|20232.72|20300.77|20220.77|10
1739197840000|2025-02-10 14:30:40|20300.69|20220.69|20305.12|20225.12|20305.43|20225.43|20298.42|20218.42|10
1739197850000|2025-02-10 14:30:50|20304.79|20224.79|20307.29|20227.29|20309.55|20229.55|20304.79|20224.79|10
1739197860000|2025-02-10 14:31:00|20305.91|20225.91|20305.14|20225.14|20306.57|20226.57|20303.45|20223.45|10
1739197870000|2025-02-10 14:31:10|20305.94|20225.94|20313.32|20233.32|20313.58|20233.58|20305.94|20225.94|10
1739197880000|2025-02-10 14:31:20|20312.93|20232.93|20324.42|20244.42|20324.42|20244.42|20312.93|20232.93|10
1739197890000|2025-02-10 14:31:30|20325.64|20245.64|20327.93|20247.93|20328.01|20248.01|20325.64|20245.64|10
1739197900000|2025-02-10 14:31:40|20326.4|20246.4|20328.67|20248.67|20329.49|20249.49|20326.4|20246.4|9
1739197910000|2025-02-10 14:31:50|20328.4|20248.4|20328.77|20248.77|20330.02|20250.02|20328.35|20248.35|10
1739197920000|2025-02-10 14:32:00|20329.35|20249.35|20342.78|20262.78|20342.78|20262.78|20329.35|20249.35|10
1739197930000|2025-02-10 14:32:10|20343.32|20263.32|20347.36|20267.36|20348.3|20268.3|20343.32|20263.32|10
1739197940000|2025-02-10 14:32:20|20348.05|20268.05|20355.01|20275.01|20355.54|20275.54|20348.05|20268.05|10
1739197950000|2025-02-10 14:32:30|20355.1|20275.1|20360.3|20280.3|20361.16|20281.16|20355.1|20275.1|10
1739197960000|2025-02-10 14:32:40|20360.81|20280.81|20358.44|20278.44|20360.81|20280.81|20357.59|20277.59|10
1739197970000|2025-02-10 14:32:50|20358|20278|20355.29|20275.29|20358|20278|20352.04|20272.04|10
1739197980000|2025-02-10 14:33:00|20354.78|20274.78|20356.58|20276.58|20357.28|20277.28|20353.43|20273.43|10
1739197990000|2025-02-10 14:33:10|20355.99|20275.99|20348.65|20268.65|20355.99|20275.99|20348.48|20268.48|10
1739198000000|2025-02-10 14:33:20|20348.98|20268.98|20354.99|20274.99|20355.03|20275.03|20348.98|20268.98|10
1739198010000|2025-02-10 14:33:30|20354.78|20274.78|20352.52|20272.52|20354.78|20274.78|20351.93|20271.93|10
1739198020000|2025-02-10 14:33:40|20351.76|20271.76|20354.68|20274.68|20354.68|20274.68|20350.59|20270.59|10
1739198030000|2025-02-10 14:33:50|20355.01|20275.01|20363.25|20283.25|20364.16|20284.16|20354.77|20274.77|10
1739198040000|2025-02-10 14:34:00|20363.08|20283.08|20370.76|20290.76|20370.76|20290.76|20363.08|20283.08|10
1739198050000|2025-02-10 14:34:10|20371.9|20291.9|20367.53|20287.53|20371.9|20291.9|20366.88|20286.88|10
1739198060000|2025-02-10 14:34:20|20366.94|20286.94|20357.02|20277.02|20366.94|20286.94|20357.02|20277.02|10
1739198070000|2025-02-10 14:34:30|20358.15|20278.15|20353.86|20273.86|20358.15|20278.15|20353.82|20273.82|10
1739198080000|2025-02-10 14:34:40|20355.45|20275.45|20354.01|20274.01|20355.82|20275.82|20354.01|20274.01|10
1739198090000|2025-02-10 14:34:50|20354.51|20274.51|20355.78|20275.78|20355.78|20275.78|20353.5|20273.5|10
1739198100000|2025-02-10 14:35:00|20355.74|20275.74|20351.15|20271.15|20357.12|20277.12|20348.9|20268.9|10
1739198110000|2025-02-10 14:35:10|20351.81|20271.81|20351.51|20271.51|20353.46|20273.46|20350.68|20270.68|10
1739198120000|2025-02-10 14:35:20|20351.11|20271.11|20357.92|20277.92|20357.92|20277.92|20350.8|20270.8|10
1739198130000|2025-02-10 14:35:30|20357.31|20277.31|20353.28|20273.28|20357.31|20277.31|20353.28|20273.28|10
1739198140000|2025-02-10 14:35:40|20352.34|20272.34|20350.61|20270.61|20352.5|20272.5|20349.02|20269.02|10
1739198150000|2025-02-10 14:35:50|20350.54|20270.54|20351.53|20271.53|20353.54|20273.54|20349.49|20269.49|9
1739198160000|2025-02-10 14:36:00|20350.86|20270.86|20347.68|20267.68|20350.86|20270.86|20347.66|20267.66|10
1739198170000|2025-02-10 14:36:10|20349.04|20269.04|20348.58|20268.58|20349.7|20269.7|20348.55|20268.55|10
1739198180000|2025-02-10 14:36:20|20349.31|20269.31|20353.73|20273.73|20353.73|20273.73|20349.31|20269.31|10
1739198190000|2025-02-10 14:36:30|20353.45|20273.45|20348.24|20268.24|20353.45|20273.45|20348.24|20268.24|10
1739198200000|2025-02-10 14:36:40|20347.27|20267.27|20345.91|20265.91|20347.64|20267.64|20345.91|20265.91|10
1739198210000|2025-02-10 14:36:50|20345.73|20265.73|20335.79|20255.79|20345.73|20265.73|20335.79|20255.79|10
1739198220000|2025-02-10 14:37:00|20334.99|20254.99|20302.82|20222.82|20334.99|20254.99|20302.82|20222.82|10
1739198230000|2025-02-10 14:37:10|20300.68|20220.68|20296.04|20216.04|20300.68|20220.68|20291.85|20211.85|10
1739198240000|2025-02-10 14:37:20|20295.37|20215.37|20280.4|20200.4|20295.37|20215.37|20280.4|20200.4|10
1739198250000|2025-02-10 14:37:30|20269.68|20189.68|20246.97|20166.97|20269.68|20189.68|20246.97|20166.97|10
1739198260000|2025-02-10 14:37:40|20246.05|20166.05|20237.85|20157.85|20246.07|20166.07|20237.85|20157.85|10
1739198270000|2025-02-10 14:37:50|20236.97|20156.97|20234.61|20154.61|20237.79|20157.79|20234.61|20154.61|10
1739198280000|2025-02-10 14:38:00|20233.3|20153.3|20214.9|20134.9|20233.3|20153.3|20214.9|20134.9|10
1739198290000|2025-02-10 14:38:10|20214.14|20134.14|20209.67|20129.67|20214.14|20134.14|20208.54|20128.54|10
1739198300000|2025-02-10 14:38:20|20209.18|20129.18|20203.59|20123.59|20209.18|20129.18|20202.2|20122.2|10
1739198310000|2025-02-10 14:38:30|20201.55|20121.55|20206.98|20126.98|20208.37|20128.37|20201.55|20121.55|10
1739198320000|2025-02-10 14:38:40|20207.47|20127.47|20211.2|20131.2|20211.2|20131.2|20207.47|20127.47|10
1739198330000|2025-02-10 14:38:50|20211.05|20131.05|20216.97|20136.97|20216.97|20136.97|20211.05|20131.05|10
1739198340000|2025-02-10 14:39:00|20217.77|20137.77|20226.5|20146.5|20226.5|20146.5|20217.77|20137.77|10
1739198350000|2025-02-10 14:39:10|20228.63|20148.63|20232.24|20152.24|20232.56|20152.56|20228.63|20148.63|9
1739198360000|2025-02-10 14:39:20|20232.41|20152.41|20231.78|20151.78|20233.94|20153.94|20231.38|20151.38|10
1739198370000|2025-02-10 14:39:30|20231.41|20151.41|20228.85|20148.85|20231.41|20151.41|20228.85|20148.85|10
1739198380000|2025-02-10 14:39:40|20228.6|20148.6|20229.05|20149.05|20230.22|20150.22|20228.41|20148.41|10
1739198390000|2025-02-10 14:39:50|20228.87|20148.87|20226.72|20146.72|20228.87|20148.87|20226.72|20146.72|10
1739198400000|2025-02-10 14:40:00|20226.64|20146.64|20228.16|20148.16|20230.26|20150.26|20226.64|20146.64|10
1739198410000|2025-02-10 14:40:10|20228.6|20148.6|20222.89|20142.89|20228.6|20148.6|20222.89|20142.89|9
1739198420000|2025-02-10 14:40:20|20222.82|20142.82|20217.06|20137.06|20222.82|20142.82|20217.06|20137.06|10
1739198430000|2025-02-10 14:40:30|20217.86|20137.86|20219.4|20139.4|20220.3|20140.3|20217.65|20137.65|10
1739198440000|2025-02-10 14:40:40|20218.88|20138.88|20211.19|20131.19|20218.88|20138.88|20211.19|20131.19|10
1739198450000|2025-02-10 14:40:50|20211.45|20131.45|20215.77|20135.77|20216.14|20136.14|20211.13|20131.13|10
1739198460000|2025-02-10 14:41:00|20215.85|20135.85|20216.93|20136.93|20217.57|20137.57|20213.1|20133.1|10
1739198470000|2025-02-10 14:41:10|20217.44|20137.44|20213.55|20133.55|20217.9|20137.9|20213.55|20133.55|10
1739198480000|2025-02-10 14:41:20|20212.57|20132.57|20204.77|20124.77|20212.57|20132.57|20204.77|20124.77|10
1739198490000|2025-02-10 14:41:30|20203.87|20123.87|20198.84|20118.84|20204.7|20124.7|20198.84|20118.84|10
1739198500000|2025-02-10 14:41:40|20197.67|20117.67|20198.94|20118.94|20198.94|20118.94|20196.08|20116.08|10
1739198510000|2025-02-10 14:41:50|20198.78|20118.78|20200.37|20120.37|20200.4|20120.4|20197.55|20117.55|10
1739198520000|2025-02-10 14:42:00|20199.74|20119.74|20201.7|20121.7|20201.7|20121.7|20199.74|20119.74|10
1739198530000|2025-02-10 14:42:10|20202.04|20122.04|20201.29|20121.29|20202.31|20122.31|20198.82|20118.82|10
1739198540000|2025-02-10 14:42:20|20200.84|20120.84|20195.15|20115.15|20200.84|20120.84|20194.76|20114.76|10
1739198550000|2025-02-10 14:42:30|20195.31|20115.31|20192.85|20112.85|20195.97|20115.97|20192.85|20112.85|10
1739198560000|2025-02-10 14:42:40|20192.53|20112.53|20194.15|20114.15|20194.15|20114.15|20192.31|20112.31|10
1739198570000|2025-02-10 14:42:50|20193.69|20113.69|20196.35|20116.35|20196.71|20116.71|20193.15|20113.15|10
1739198580000|2025-02-10 14:43:00|20196.67|20116.67|20201.85|20121.85|20201.87|20121.87|20196.67|20116.67|10
1739198590000|2025-02-10 14:43:10|20202|20122|20201.47|20121.47|20202.67|20122.67|20200.73|20120.73|10
1739198600000|2025-02-10 14:43:20|20200.44|20120.44|20203.36|20123.36|20203.4|20123.4|20199.91|20119.91|10
1739198610000|2025-02-10 14:43:30|20203.67|20123.67|20205.67|20125.67|20206.94|20126.94|20203.67|20123.67|10
1739198620000|2025-02-10 14:43:40|20205.63|20125.63|20211.08|20131.08|20211.36|20131.36|20205.63|20125.63|10
1739198630000|2025-02-10 14:43:50|20211.39|20131.39|20212.32|20132.32|20212.32|20132.32|20209.42|20129.42|10
1739198640000|2025-02-10 14:44:00|20212.55|20132.55|20211.75|20131.75|20212.55|20132.55|20211|20131|10
1739198650000|2025-02-10 14:44:10|20211.91|20131.91|20216.04|20136.04|20216.04|20136.04|20211.91|20131.91|10
1739198660000|2025-02-10 14:44:20|20215.79|20135.79|20220.23|20140.23|20220.23|20140.23|20215.79|20135.79|10
1739198670000|2025-02-10 14:44:30|20221.14|20141.14|20226.13|20146.13|20226.13|20146.13|20221.14|20141.14|10
1739198680000|2025-02-10 14:44:40|20226.17|20146.17|20232.15|20152.15|20232.15|20152.15|20224.36|20144.36|10
1739198690000|2025-02-10 14:44:50|20232.89|20152.89|20232.81|20152.81|20234.76|20154.76|20232.81|20152.81|10
1739198700000|2025-02-10 14:45:00|20233.08|20153.08|20236.37|20156.37|20236.59|20156.59|20228.48|20148.48|10
1739198710000|2025-02-10 14:45:10|20235.85|20155.85|20240.01|20160.01|20240.01|20160.01|20235.57|20155.57|10
1739198720000|2025-02-10 14:45:20|20239.73|20159.73|20241.68|20161.68|20242.14|20162.14|20239.51|20159.51|9
1739198730000|2025-02-10 14:45:30|20243.28|20163.28|20245.59|20165.59|20245.59|20165.59|20243.06|20163.06|10
1739198740000|2025-02-10 14:45:40|20248.11|20168.11|20247.46|20167.46|20248.12|20168.12|20245.98|20165.98|10
1739198750000|2025-02-10 14:45:50|20247.29|20167.29|20244.56|20164.56|20247.29|20167.29|20244.56|20164.56|10
1739198760000|2025-02-10 14:46:00|20244.54|20164.54|20245.23|20165.23|20245.23|20165.23|20242.1|20162.1|10
1739198770000|2025-02-10 14:46:10|20246.55|20166.55|20254.22|20174.22|20254.24|20174.24|20246.55|20166.55|10
1739198780000|2025-02-10 14:46:20|20254.33|20174.33|20254.75|20174.75|20254.75|20174.75|20252.87|20172.87|10
1739198790000|2025-02-10 14:46:30|20254.89|20174.89|20251.82|20171.82|20255.2|20175.2|20251.82|20171.82|10
1739198800000|2025-02-10 14:46:40|20251.12|20171.12|20247.65|20167.65|20251.12|20171.12|20246.21|20166.21|10
1739198810000|2025-02-10 14:46:50|20248.28|20168.28|20245.99|20165.99|20248.32|20168.32|20245.72|20165.72|10
1739198820000|2025-02-10 14:47:00|20246.14|20166.14|20243.17|20163.17|20246.14|20166.14|20242.89|20162.89|10
1739198830000|2025-02-10 14:47:10|20246.11|20166.11|20237.51|20157.51|20246.11|20166.11|20237.24|20157.24|10
1739198840000|2025-02-10 14:47:20|20236.31|20156.31|20237.32|20157.32|20237.32|20157.32|20235.86|20155.86|10
1739198850000|2025-02-10 14:47:30|20237.99|20157.99|20232.33|20152.33|20238.54|20158.54|20232.33|20152.33|10
1739198860000|2025-02-10 14:47:40|20232.71|20152.71|20214.46|20134.46|20233.07|20153.07|20214.46|20134.46|10
1739198870000|2025-02-10 14:47:50|20212.21|20132.21|20180.3|20100.3|20212.21|20132.21|20180.3|20100.3|9
1739198880000|2025-02-10 14:48:00|20173.93|20093.93|20167.52|20087.52|20173.93|20093.93|20165.47|20085.47|10
1739198890000|2025-02-10 14:48:10|20167.61|20087.61|20176.47|20096.47|20176.47|20096.47|20167.61|20087.61|10
1739198900000|2025-02-10 14:48:20|20176.12|20096.12|20181.47|20101.47|20181.47|20101.47|20175.8|20095.8|10
1739198910000|2025-02-10 14:48:30|20183.46|20103.46|20186.78|20106.78|20186.82|20106.82|20183.46|20103.46|10
1739198920000|2025-02-10 14:48:40|20186.55|20106.55|20193.22|20113.22|20193.22|20113.22|20186.55|20106.55|10
1739198930000|2025-02-10 14:48:50|20192.14|20112.14|20191.36|20111.36|20192.14|20112.14|20188.87|20108.87|10
1739198940000|2025-02-10 14:49:00|20191.47|20111.47|20179.5|20099.5|20191.47|20111.47|20179.5|20099.5|10
1739198950000|2025-02-10 14:49:10|20178.84|20098.84|20169.23|20089.23|20178.84|20098.84|20168.9|20088.9|10
1739198960000|2025-02-10 14:49:20|20170.2|20090.2|20173.57|20093.57|20173.57|20093.57|20170.05|20090.05|10
1739198970000|2025-02-10 14:49:30|20173.88|20093.88|20180.91|20100.91|20182.04|20102.04|20173.88|20093.88|10
1739198980000|2025-02-10 14:49:40|20178.93|20098.93|20173.31|20093.31|20178.93|20098.93|20173.31|20093.31|10
1739198990000|2025-02-10 14:49:50|20172.85|20092.85|20170.19|20090.19|20172.85|20092.85|20170.19|20090.19|10
1739199000000|2025-02-10 14:50:00|20170.42|20090.42|20169.36|20089.36|20170.44|20090.44|20168.19|20088.19|10
1739199010000|2025-02-10 14:50:10|20169.91|20089.91|20170.08|20090.08|20171.57|20091.57|20169.78|20089.78|10
1739199020000|2025-02-10 14:50:20|20170.88|20090.88|20179.42|20099.42|20179.69|20099.69|20170.88|20090.88|10
1739199030000|2025-02-10 14:50:30|20178.6|20098.6|20183.04|20103.04|20183.04|20103.04|20177.34|20097.34|10
1739199040000|2025-02-10 14:50:40|20182.71|20102.71|20188.28|20108.28|20188.49|20108.49|20182.71|20102.71|10
1739199050000|2025-02-10 14:50:50|20190.68|20110.68|20194.92|20114.92|20195.04|20115.04|20190.68|20110.68|10
1739199060000|2025-02-10 14:51:00|20195.18|20115.18|20203.49|20123.49|20203.49|20123.49|20194.56|20114.56|10
1739199070000|2025-02-10 14:51:10|20203.36|20123.36|20196.91|20116.91|20203.36|20123.36|20196.91|20116.91|10
1739199080000|2025-02-10 14:51:20|20197.3|20117.3|20193.63|20113.63|20197.3|20117.3|20193.56|20113.56|10
1739199090000|2025-02-10 14:51:30|20193.55|20113.55|20192.29|20112.29|20193.56|20113.56|20191.68|20111.68|10
1739199100000|2025-02-10 14:51:40|20192.67|20112.67|20192.8|20112.8|20194.43|20114.43|20192.67|20112.67|10
1739199110000|2025-02-10 14:51:50|20191.63|20111.63|20197.36|20117.36|20197.36|20117.36|20191.63|20111.63|10
1739199120000|2025-02-10 14:52:00|20198.15|20118.15|20197.03|20117.03|20201.42|20121.42|20197.03|20117.03|10
1739199130000|2025-02-10 14:52:10|20197.35|20117.35|20198.45|20118.45|20200.32|20120.32|20197.35|20117.35|10
1739199140000|2025-02-10 14:52:20|20198.64|20118.64|20199.96|20119.96|20200.51|20120.51|20198.64|20118.64|10
1739199150000|2025-02-10 14:52:30|20201.61|20121.61|20205.93|20125.93|20206.38|20126.38|20201.61|20121.61|10
1739199160000|2025-02-10 14:52:40|20205.69|20125.69|20207.26|20127.26|20207.26|20127.26|20204.66|20124.66|10
1739199170000|2025-02-10 14:52:50|20207.9|20127.9|20209.38|20129.38|20209.38|20129.38|20207.9|20127.9|10
1739199180000|2025-02-10 14:53:00|20209.18|20129.18|20218.27|20138.27|20218.27|20138.27|20209.18|20129.18|10
1739199190000|2025-02-10 14:53:10|20217.42|20137.42|20217.48|20137.48|20217.52|20137.52|20216.4|20136.4|9
1739199200000|2025-02-10 14:53:20|20218.55|20138.55|20218.94|20138.94|20221.22|20141.22|20218.55|20138.55|10
1739199210000|2025-02-10 14:53:30|20219.22|20139.22|20218.54|20138.54|20219.81|20139.81|20217.87|20137.87|10
1739199220000|2025-02-10 14:53:40|20219.09|20139.09|20216.56|20136.56|20219.09|20139.09|20216.56|20136.56|10
1739199230000|2025-02-10 14:53:50|20216.34|20136.34|20215.56|20135.56|20216.34|20136.34|20215.44|20135.44|10
1739199240000|2025-02-10 14:54:00|20215.03|20135.03|20213.6|20133.6|20215.03|20135.03|20212.01|20132.01|10
1739199250000|2025-02-10 14:54:10|20213.28|20133.28|20216.01|20136.01|20216.01|20136.01|20212.95|20132.95|10
1739199260000|2025-02-10 14:54:20|20217.92|20137.92|20219.54|20139.54|20220.82|20140.82|20217.9|20137.9|10
1739199270000|2025-02-10 14:54:30|20219.62|20139.62|20221.22|20141.22|20221.22|20141.22|20219.22|20139.22|9
1739199280000|2025-02-10 14:54:40|20223.48|20143.48|20224.97|20144.97|20224.97|20144.97|20223.23|20143.23|9
1739199290000|2025-02-10 14:54:50|20226.33|20146.33|20230.34|20150.34|20230.34|20150.34|20226.33|20146.33|10
1739199300000|2025-02-10 14:55:00|20231.03|20151.03|20237.65|20157.65|20237.65|20157.65|20231.03|20151.03|10
1739199310000|2025-02-10 14:55:10|20239.47|20159.47|20240.25|20160.25|20240.25|20160.25|20236.84|20156.84|10
1739199320000|2025-02-10 14:55:20|20240.44|20160.44|20237.25|20157.25|20240.44|20160.44|20236.71|20156.71|10
1739199330000|2025-02-10 14:55:30|20236.51|20156.51|20235.12|20155.12|20236.51|20156.51|20235.12|20155.12|10
1739199340000|2025-02-10 14:55:40|20234.56|20154.56|20238.39|20158.39|20238.39|20158.39|20234.56|20154.56|10
1739199350000|2025-02-10 14:55:50|20238.75|20158.75|20237.16|20157.16|20239.2|20159.2|20237.16|20157.16|10
1739199360000|2025-02-10 14:56:00|20236.51|20156.51|20233.59|20153.59|20238.88|20158.88|20233.51|20153.51|10
1739199370000|2025-02-10 14:56:10|20234.45|20154.45|20238.25|20158.25|20238.25|20158.25|20234.35|20154.35|10
1739199380000|2025-02-10 14:56:20|20238.95|20158.95|20242.08|20162.08|20242.64|20162.64|20238.95|20158.95|10
1739199390000|2025-02-10 14:56:30|20241.97|20161.97|20238.3|20158.3|20242.11|20162.11|20238.3|20158.3|10
1739199400000|2025-02-10 14:56:40|20237.14|20157.14|20236.92|20156.92|20237.14|20157.14|20235.01|20155.01|10
1739199410000|2025-02-10 14:56:50|20236.71|20156.71|20234.57|20154.57|20236.71|20156.71|20234.15|20154.15|9
1739199420000|2025-02-10 14:57:00|20233.97|20153.97|20229.5|20149.5|20233.97|20153.97|20227.89|20147.89|10
1739199430000|2025-02-10 14:57:10|20229.22|20149.22|20221.5|20141.5|20229.22|20149.22|20221.5|20141.5|10
1739199440000|2025-02-10 14:57:20|20221.41|20141.41|20221.38|20141.38|20222.84|20142.84|20221.38|20141.38|10
1739199450000|2025-02-10 14:57:30|20221.02|20141.02|20220.08|20140.08|20222.32|20142.32|20220.08|20140.08|10
1739199460000|2025-02-10 14:57:40|20220.68|20140.68|20220.92|20140.92|20220.92|20140.92|20220.25|20140.25|10
1739199470000|2025-02-10 14:57:50|20221.89|20141.89|20221.97|20141.97|20222.35|20142.35|20221.33|20141.33|9
1739199480000|2025-02-10 14:58:00|20222.51|20142.51|20223.19|20143.19|20223.75|20143.75|20222.22|20142.22|10
1739199490000|2025-02-10 14:58:10|20223.03|20143.03|20225.17|20145.17|20225.17|20145.17|20223.03|20143.03|10
1739199500000|2025-02-10 14:58:20|20225.21|20145.21|20225.27|20145.27|20226.48|20146.48|20225.21|20145.21|10
1739199510000|2025-02-10 14:58:30|20225.21|20145.21|20223.25|20143.25|20225.84|20145.84|20223.25|20143.25|9
1739199520000|2025-02-10 14:58:40|20223.53|20143.53|20216.88|20136.88|20223.53|20143.53|20216.88|20136.88|10
1739199530000|2025-02-10 14:58:50|20216.78|20136.78|20217.86|20137.86|20217.86|20137.86|20216.78|20136.78|9
1739199540000|2025-02-10 14:59:00|20217.26|20137.26|20219.1|20139.1|20219.1|20139.1|20217.26|20137.26|9
1739199550000|2025-02-10 14:59:10|20219.11|20139.11|20221.68|20141.68|20221.68|20141.68|20219.11|20139.11|9
1739199560000|2025-02-10 14:59:20|20222.18|20142.18|20222.59|20142.59|20222.71|20142.71|20221.42|20141.42|10
1739199570000|2025-02-10 14:59:30|20222.58|20142.58|20217.24|20137.24|20222.92|20142.92|20217.24|20137.24|10
1739199580000|2025-02-10 14:59:40|20217|20137|20217.65|20137.65|20217.8|20137.8|20216.78|20136.78|9
1739199590000|2025-02-10 14:59:50|20216.84|20136.84|20214.94|20134.94|20217.32|20137.32|20214.94|20134.94|10
1739199600000|2025-02-10 15:00:00|20216.13|20136.13|20216.03|20136.03|20216.13|20136.13|20211.47|20131.47|10
1739199610000|2025-02-10 15:00:10|20216.7|20136.7|20218.22|20138.22|20218.28|20138.28|20214.64|20134.64|10
1739199620000|2025-02-10 15:00:20|20219.8|20139.8|20223.94|20143.94|20224.1|20144.1|20219.8|20139.8|10
1739199630000|2025-02-10 15:00:30|20224.51|20144.51|20226.42|20146.42|20226.42|20146.42|20224.5|20144.5|9
1739199640000|2025-02-10 15:00:40|20226.29|20146.29|20226.16|20146.16|20226.29|20146.29|20225.24|20145.24|10
1739199650000|2025-02-10 15:00:50|20226.51|20146.51|20230.03|20150.03|20230.03|20150.03|20226.51|20146.51|10
1739199660000|2025-02-10 15:01:00|20230.04|20150.04|20236.4|20156.4|20237.16|20157.16|20230.04|20150.04|10
1739199670000|2025-02-10 15:01:10|20236.49|20156.49|20238.47|20158.47|20239.19|20159.19|20236.49|20156.49|10
1739199680000|2025-02-10 15:01:20|20239.34|20159.34|20243.98|20163.98|20243.98|20163.98|20239.34|20159.34|10
1739199690000|2025-02-10 15:01:30|20244.85|20164.85|20244.06|20164.06|20245.37|20165.37|20242.25|20162.25|10
1739199700000|2025-02-10 15:01:40|20243.24|20163.24|20236.28|20156.28|20243.24|20163.24|20236.28|20156.28|9
1739199710000|2025-02-10 15:01:50|20236.16|20156.16|20233.39|20153.39|20236.16|20156.16|20232.9|20152.9|9
1739199720000|2025-02-10 15:02:00|20233.7|20153.7|20232.55|20152.55|20234.66|20154.66|20232.55|20152.55|10
1739199730000|2025-02-10 15:02:10|20231.68|20151.68|20232.33|20152.33|20232.82|20152.82|20230.86|20150.86|10
1739199740000|2025-02-10 15:02:20|20232.54|20152.54|20230.95|20150.95|20232.81|20152.81|20229.53|20149.53|10
1739199750000|2025-02-10 15:02:30|20235.41|20155.41|20233.23|20153.23|20235.41|20155.41|20232.06|20152.06|10
1739199760000|2025-02-10 15:02:40|20233.21|20153.21|20230.54|20150.54|20233.68|20153.68|20230.43|20150.43|9
1739199770000|2025-02-10 15:02:50|20229.96|20149.96|20227.22|20147.22|20229.98|20149.98|20227.02|20147.02|10
1739199780000|2025-02-10 15:03:00|20226.57|20146.57|20216.61|20136.61|20226.57|20146.57|20215.23|20135.23|10
1739199790000|2025-02-10 15:03:10|20216.77|20136.77|20217.01|20137.01|20218.32|20138.32|20216.77|20136.77|10
1739199800000|2025-02-10 15:03:20|20216.89|20136.89|20224.42|20144.42|20224.42|20144.42|20216.28|20136.28|10
1739199810000|2025-02-10 15:03:30|20225.18|20145.18|20224.02|20144.02|20226.8|20146.8|20224.02|20144.02|9
1739199820000|2025-02-10 15:03:40|20224.54|20144.54|20225.16|20145.16|20225.52|20145.52|20223.85|20143.85|10
1739199830000|2025-02-10 15:03:50|20225.36|20145.36|20223.68|20143.68|20225.82|20145.82|20223.67|20143.67|10
1739199840000|2025-02-10 15:04:00|20223.71|20143.71|20223.28|20143.28|20224.78|20144.78|20223.28|20143.28|10
1739199850000|2025-02-10 15:04:10|20223.53|20143.53|20222.49|20142.49|20224.21|20144.21|20222.49|20142.49|10
1739199860000|2025-02-10 15:04:20|20221.63|20141.63|20220.2|20140.2|20222.18|20142.18|20220.17|20140.17|10
1739199870000|2025-02-10 15:04:30|20220.14|20140.14|20222.79|20142.79|20222.79|20142.79|20219.78|20139.78|10
1739199880000|2025-02-10 15:04:40|20222.2|20142.2|20223.9|20143.9|20224|20144|20220.85|20140.85|10
1739199890000|2025-02-10 15:04:50|20223.87|20143.87|20229.21|20149.21|20229.21|20149.21|20223.87|20143.87|10
1739199900000|2025-02-10 15:05:00|20229.47|20149.47|20231.19|20151.19|20231.19|20151.19|20229.47|20149.47|10
1739199910000|2025-02-10 15:05:10|20231.91|20151.91|20229.45|20149.45|20231.91|20151.91|20229.28|20149.28|10
1739199920000|2025-02-10 15:05:20|20229.89|20149.89|20239.97|20159.97|20239.97|20159.97|20229.89|20149.89|10
1739199930000|2025-02-10 15:05:30|20237.03|20157.03|20241.61|20161.61|20241.61|20161.61|20237.03|20157.03|9
1739199940000|2025-02-10 15:05:40|20242.54|20162.54|20243.4|20163.4|20244.97|20164.97|20242.54|20162.54|10
1739199950000|2025-02-10 15:05:50|20243.27|20163.27|20246.44|20166.44|20246.47|20166.47|20243.27|20163.27|10
1739199960000|2025-02-10 15:06:00|20245.58|20165.58|20246.3|20166.3|20246.51|20166.51|20245.41|20165.41|9
1739199970000|2025-02-10 15:06:10|20247.39|20167.39|20253.58|20173.58|20253.86|20173.86|20247.39|20167.39|9
1739199980000|2025-02-10 15:06:20|20254.3|20174.3|20253.32|20173.32|20255.48|20175.48|20253.32|20173.32|10
1739199990000|2025-02-10 15:06:30|20253.08|20173.08|20252.06|20172.06|20253.33|20173.33|20251.41|20171.41|10
1739200000000|2025-02-10 15:06:40|20251.47|20171.47|20248.13|20168.13|20251.69|20171.69|20248.13|20168.13|9
1739200010000|2025-02-10 15:06:50|20247.05|20167.05|20245.46|20165.46|20247.65|20167.65|20245.46|20165.46|10
1739200020000|2025-02-10 15:07:00|20245.61|20165.61|20245.35|20165.35|20245.61|20165.61|20244.27|20164.27|10
1739200030000|2025-02-10 15:07:10|20244.74|20164.74|20241.98|20161.98|20244.74|20164.74|20241.98|20161.98|10
1739200040000|2025-02-10 15:07:20|20241.16|20161.16|20237.67|20157.67|20241.16|20161.16|20237.06|20157.06|10
1739200050000|2025-02-10 15:07:30|20237.75|20157.75|20233.83|20153.83|20237.75|20157.75|20233.83|20153.83|10
1739200060000|2025-02-10 15:07:40|20233.03|20153.03|20232.18|20152.18|20233.07|20153.07|20232.18|20152.18|10
1739200070000|2025-02-10 15:07:50|20231.84|20151.84|20232.18|20152.18|20232.28|20152.28|20231.84|20151.84|9
1739200080000|2025-02-10 15:08:00|20232.16|20152.16|20228.4|20148.4|20232.16|20152.16|20226.78|20146.78|10
1739200090000|2025-02-10 15:08:10|20228.38|20148.38|20232.28|20152.28|20232.28|20152.28|20228.14|20148.14|10
1739200100000|2025-02-10 15:08:20|20232.58|20152.58|20237.14|20157.14|20237.14|20157.14|20232.58|20152.58|10
1739200110000|2025-02-10 15:08:30|20239.12|20159.12|20242.7|20162.7|20242.7|20162.7|20239.12|20159.12|10
1739200120000|2025-02-10 15:08:40|20246.44|20166.44|20254.22|20174.22|20254.22|20174.22|20245.98|20165.98|10
1739200130000|2025-02-10 15:08:50|20254.12|20174.12|20253.44|20173.44|20254.12|20174.12|20252.92|20172.92|10
1739200140000|2025-02-10 15:09:00|20253.47|20173.47|20251.83|20171.83|20254.47|20174.47|20251.83|20171.83|10
1739200150000|2025-02-10 15:09:10|20250.9|20170.9|20247.29|20167.29|20252.56|20172.56|20247.29|20167.29|9
1739200160000|2025-02-10 15:09:20|20246.87|20166.87|20242.38|20162.38|20246.87|20166.87|20241.68|20161.68|10
1739200170000|2025-02-10 15:09:30|20242.42|20162.42|20242.66|20162.66|20242.66|20162.66|20241.09|20161.09|10
1739200180000|2025-02-10 15:09:40|20242.91|20162.91|20247.53|20167.53|20247.53|20167.53|20242.73|20162.73|10
1739200190000|2025-02-10 15:09:50|20247.49|20167.49|20249.3|20169.3|20249.7|20169.7|20246.9|20166.9|10
1739200200000|2025-02-10 15:10:00|20250.35|20170.35|20254.39|20174.39|20254.39|20174.39|20250.35|20170.35|10
1739200210000|2025-02-10 15:10:10|20255.73|20175.73|20263.33|20183.33|20263.33|20183.33|20255.73|20175.73|10
1739200220000|2025-02-10 15:10:20|20263.28|20183.28|20270.29|20190.29|20270.29|20190.29|20263.28|20183.28|10
1739200230000|2025-02-10 15:10:30|20269.68|20189.68|20262.85|20182.85|20269.68|20189.68|20262.85|20182.85|10
1739200240000|2025-02-10 15:10:40|20262.53|20182.53|20260.68|20180.68|20262.53|20182.53|20260.58|20180.58|10
1739200250000|2025-02-10 15:10:50|20260.2|20180.2|20260.87|20180.87|20260.87|20180.87|20259.13|20179.13|10
1739200260000|2025-02-10 15:11:00|20260.89|20180.89|20264.43|20184.43|20264.63|20184.63|20260.89|20180.89|10
1739200270000|2025-02-10 15:11:10|20263.87|20183.87|20265.66|20185.66|20265.66|20185.66|20263.09|20183.09|10
1739200280000|2025-02-10 15:11:20|20267.48|20187.48|20271.78|20191.78|20271.88|20191.88|20267.48|20187.48|10
1739200290000|2025-02-10 15:11:30|20271.8|20191.8|20274.21|20194.21|20274.21|20194.21|20271.67|20191.67|10
1739200300000|2025-02-10 15:11:40|20274.03|20194.03|20276|20196|20276|20196|20274.03|20194.03|9
1739200310000|2025-02-10 15:11:50|20275.71|20195.71|20276.22|20196.22|20276.22|20196.22|20275.5|20195.5|10
1739200320000|2025-02-10 15:12:00|20276.35|20196.35|20279.11|20199.11|20279.11|20199.11|20276.35|20196.35|10
1739200330000|2025-02-10 15:12:10|20279.16|20199.16|20275.64|20195.64|20279.16|20199.16|20275.57|20195.57|10
1739200340000|2025-02-10 15:12:20|20272.93|20192.93|20260|20180|20272.93|20192.93|20259.76|20179.76|10
1739200350000|2025-02-10 15:12:30|20259.71|20179.71|20258.09|20178.09|20260.43|20180.43|20257.68|20177.68|10
1739200360000|2025-02-10 15:12:40|20257.58|20177.58|20257.33|20177.33|20258.08|20178.08|20257.17|20177.17|10
1739200370000|2025-02-10 15:12:50|20256.79|20176.79|20256.41|20176.41|20256.9|20176.9|20256.11|20176.11|10
1739200380000|2025-02-10 15:13:00|20255.75|20175.75|20263.12|20183.12|20264.45|20184.45|20255.75|20175.75|10
1739200390000|2025-02-10 15:13:10|20264.81|20184.81|20268.91|20188.91|20268.91|20188.91|20264.81|20184.81|10
1739200400000|2025-02-10 15:13:20|20269.12|20189.12|20270.01|20190.01|20270.01|20190.01|20268.92|20188.92|9
1739200410000|2025-02-10 15:13:30|20269.75|20189.75|20270.67|20190.67|20270.67|20190.67|20269.75|20189.75|9
1739200420000|2025-02-10 15:13:40|20270.68|20190.68|20271.02|20191.02|20271.02|20191.02|20270.11|20190.11|10
1739200430000|2025-02-10 15:13:50|20270.91|20190.91|20273.81|20193.81|20273.81|20193.81|20270.91|20190.91|10
1739200440000|2025-02-10 15:14:00|20273.9|20193.9|20276.95|20196.95|20276.95|20196.95|20273.58|20193.58|10
1739200450000|2025-02-10 15:14:10|20278.5|20198.5|20285.2|20205.2|20285.2|20205.2|20278.5|20198.5|10
1739200460000|2025-02-10 15:14:20|20284.47|20204.47|20284.11|20204.11|20285.27|20205.27|20283.02|20203.02|10
1739200470000|2025-02-10 15:14:30|20285.63|20205.63|20284.51|20204.51|20285.81|20205.81|20284.2|20204.2|9
1739200480000|2025-02-10 15:14:40|20284.55|20204.55|20282.18|20202.18|20284.55|20204.55|20282.18|20202.18|10
1739200490000|2025-02-10 15:14:50|20282.43|20202.43|20282.26|20202.26|20282.51|20202.51|20281.93|20201.93|9
1739200500000|2025-02-10 15:15:00|20282.17|20202.17|20278.13|20198.13|20282.17|20202.17|20278.01|20198.01|10
1739200510000|2025-02-10 15:15:10|20278.32|20198.32|20277.46|20197.46|20278.88|20198.88|20275.91|20195.91|10
1739200520000|2025-02-10 15:15:20|20277.38|20197.38|20273.27|20193.27|20277.38|20197.38|20273.27|20193.27|10
1739200530000|2025-02-10 15:15:30|20273.1|20193.1|20270.87|20190.87|20273.2|20193.2|20270.78|20190.78|10
1739200540000|2025-02-10 15:15:40|20270.6|20190.6|20267.77|20187.77|20270.84|20190.84|20267.77|20187.77|9
1739200550000|2025-02-10 15:15:50|20267.74|20187.74|20266.74|20186.74|20267.74|20187.74|20266.48|20186.48|10
1739200560000|2025-02-10 15:16:00|20267.03|20187.03|20269.74|20189.74|20269.74|20189.74|20267.03|20187.03|10
1739200570000|2025-02-10 15:16:10|20270.31|20190.31|20274.94|20194.94|20275.05|20195.05|20270.31|20190.31|10
1739200580000|2025-02-10 15:16:20|20273.83|20193.83|20274.13|20194.13|20274.44|20194.44|20273.73|20193.73|10
1739200590000|2025-02-10 15:16:30|20273.74|20193.74|20274.75|20194.75|20274.75|20194.75|20273|20193|10
1739200600000|2025-02-10 15:16:40|20275|20195|20275.67|20195.67|20276.23|20196.23|20275|20195|10
1739200610000|2025-02-10 15:16:50|20275.18|20195.18|20273.13|20193.13|20275.18|20195.18|20273.01|20193.01|10
1739200620000|2025-02-10 15:17:00|20272.25|20192.25|20271.26|20191.26|20272.25|20192.25|20269.97|20189.97|10
1739200630000|2025-02-10 15:17:10|20271.46|20191.46|20271.68|20191.68|20274.07|20194.07|20271.46|20191.46|10
1739200640000|2025-02-10 15:17:20|20271.73|20191.73|20271.88|20191.88|20272.15|20192.15|20270.42|20190.42|9
1739200650000|2025-02-10 15:17:30|20271.26|20191.26|20268.55|20188.55|20271.26|20191.26|20268.21|20188.21|9
1739200660000|2025-02-10 15:17:40|20268.66|20188.66|20264.53|20184.53|20268.78|20188.78|20264.53|20184.53|10
1739200670000|2025-02-10 15:17:50|20264.38|20184.38|20263.53|20183.53|20264.54|20184.54|20263.53|20183.53|10
1739200680000|2025-02-10 15:18:00|20263.01|20183.01|20260.51|20180.51|20263.3|20183.3|20260|20180|10
1739200690000|2025-02-10 15:18:10|20260.34|20180.34|20259.08|20179.08|20260.34|20180.34|20258.87|20178.87|9
1739200700000|2025-02-10 15:18:20|20259.52|20179.52|20257.26|20177.26|20260.25|20180.25|20257.21|20177.21|10
1739200710000|2025-02-10 15:18:30|20257.3|20177.3|20255.47|20175.47|20257.3|20177.3|20255.47|20175.47|7
1739200720000|2025-02-10 15:18:40|20256.12|20176.12|20255.26|20175.26|20256.27|20176.27|20255.26|20175.26|10
1739200730000|2025-02-10 15:18:50|20255.19|20175.19|20254.1|20174.1|20255.29|20175.29|20252.93|20172.93|10
1739200740000|2025-02-10 15:19:00|20253.61|20173.61|20251.43|20171.43|20253.61|20173.61|20251.43|20171.43|10
1739200750000|2025-02-10 15:19:10|20251.34|20171.34|20240.92|20160.92|20251.34|20171.34|20240.92|20160.92|10
1739200760000|2025-02-10 15:19:20|20241.1|20161.1|20235.67|20155.67|20241.1|20161.1|20235.67|20155.67|10
1739200770000|2025-02-10 15:19:30|20235.53|20155.53|20234.8|20154.8|20235.53|20155.53|20233.69|20153.69|10
1739200780000|2025-02-10 15:19:40|20235.74|20155.74|20236|20156|20236.53|20156.53|20235.74|20155.74|10
1739200790000|2025-02-10 15:19:50|20233.23|20153.23|20229.34|20149.34|20233.23|20153.23|20229.13|20149.13|10
1739200800000|2025-02-10 15:20:00|20229.41|20149.41|20229.84|20149.84|20230.29|20150.29|20228.48|20148.48|9
1739200810000|2025-02-10 15:20:10|20229.21|20149.21|20228.01|20148.01|20229.21|20149.21|20228.01|20148.01|9
1739200820000|2025-02-10 15:20:20|20228.32|20148.32|20228.5|20148.5|20229.09|20149.09|20228.21|20148.21|10
1739200830000|2025-02-10 15:20:30|20228.67|20148.67|20229.5|20149.5|20230.47|20150.47|20228.67|20148.67|10
1739200840000|2025-02-10 15:20:40|20229.97|20149.97|20231.05|20151.05|20231.05|20151.05|20229.97|20149.97|10
1739200850000|2025-02-10 15:20:50|20231.02|20151.02|20230.42|20150.42|20231.17|20151.17|20230.16|20150.16|10
1739200860000|2025-02-10 15:21:00|20229.8|20149.8|20227.99|20147.99|20229.97|20149.97|20227.99|20147.99|10
1739200870000|2025-02-10 15:21:10|20228.04|20148.04|20224.05|20144.05|20228.04|20148.04|20224.05|20144.05|10
1739200880000|2025-02-10 15:21:20|20223.29|20143.29|20203.76|20123.76|20223.29|20143.29|20203.47|20123.47|10
1739200890000|2025-02-10 15:21:30|20203.5|20123.5|20197.62|20117.62|20203.5|20123.5|20197.62|20117.62|10
1739200900000|2025-02-10 15:21:40|20197.52|20117.52|20188.46|20108.46|20197.52|20117.52|20188.46|20108.46|10
1739200910000|2025-02-10 15:21:50|20187.14|20107.14|20188.14|20108.14|20188.14|20108.14|20186.19|20106.19|10
1739200920000|2025-02-10 15:22:00|20188.92|20108.92|20192.86|20112.86|20193.36|20113.36|20188.92|20108.92|10
1739200930000|2025-02-10 15:22:10|20192.88|20112.88|20191.06|20111.06|20194.39|20114.39|20189.97|20109.97|10
1739200940000|2025-02-10 15:22:20|20190.99|20110.99|20195.93|20115.93|20196.96|20116.96|20190.99|20110.99|10
1739200950000|2025-02-10 15:22:30|20195.76|20115.76|20194.2|20114.2|20197.59|20117.59|20194.2|20114.2|10
1739200960000|2025-02-10 15:22:40|20193.97|20113.97|20194.76|20114.76|20194.76|20114.76|20193.59|20113.59|10
1739200970000|2025-02-10 15:22:50|20194.36|20114.36|20194.83|20114.83|20195.61|20115.61|20194.05|20114.05|10
1739200980000|2025-02-10 15:23:00|20194.64|20114.64|20199.48|20119.48|20199.48|20119.48|20194.64|20114.64|10
1739200990000|2025-02-10 15:23:10|20199.98|20119.98|20205.08|20125.08|20205.08|20125.08|20199.98|20119.98|10
1739201000000|2025-02-10 15:23:20|20205.36|20125.36|20209.68|20129.68|20209.68|20129.68|20205.36|20125.36|10
1739201010000|2025-02-10 15:23:30|20209.46|20129.46|20207.46|20127.46|20209.46|20129.46|20206.94|20126.94|10
1739201020000|2025-02-10 15:23:40|20206.92|20126.92|20207.8|20127.8|20207.8|20127.8|20206.7|20126.7|9
1739201030000|2025-02-10 15:23:50|20207.56|20127.56|20211.08|20131.08|20211.32|20131.32|20207.56|20127.56|10
1739201040000|2025-02-10 15:24:00|20210.12|20130.12|20202.6|20122.6|20210.21|20130.21|20202.6|20122.6|10
1739201050000|2025-02-10 15:24:10|20202.85|20122.85|20210.93|20130.93|20211.72|20131.72|20202.61|20122.61|9
1739201060000|2025-02-10 15:24:20|20210.23|20130.23|20212.94|20132.94|20215.53|20135.53|20210.23|20130.23|10
1739201070000|2025-02-10 15:24:30|20212.54|20132.54|20207.24|20127.24|20212.54|20132.54|20207.24|20127.24|10
1739201080000|2025-02-10 15:24:40|20206.74|20126.74|20207.96|20127.96|20207.96|20127.96|20206.73|20126.73|10
1739201090000|2025-02-10 15:24:50|20207.22|20127.22|20207.81|20127.81|20208.07|20128.07|20207.22|20127.22|10
1739201100000|2025-02-10 15:25:00|20207.48|20127.48|20200.04|20120.04|20207.48|20127.48|20200.04|20120.04|10
1739201110000|2025-02-10 15:25:10|20200.05|20120.05|20190.26|20110.26|20200.05|20120.05|20189.92|20109.92|10
1739201120000|2025-02-10 15:25:20|20190.24|20110.24|20187.63|20107.63|20190.24|20110.24|20187.63|20107.63|8
1739201130000|2025-02-10 15:25:30|20187.71|20107.71|20187.3|20107.3|20189.37|20109.37|20187.3|20107.3|9
1739201140000|2025-02-10 15:25:40|20186.96|20106.96|20177.53|20097.53|20186.96|20106.96|20177.53|20097.53|10
1739201150000|2025-02-10 15:25:50|20176.87|20096.87|20175.94|20095.94|20176.96|20096.96|20175.68|20095.68|10
1739201160000|2025-02-10 15:26:00|20175.85|20095.85|20172.15|20092.15|20175.85|20095.85|20169.78|20089.78|10
1739201170000|2025-02-10 15:26:10|20168.15|20088.15|20174.84|20094.84|20174.84|20094.84|20167.94|20087.94|10
1739201180000|2025-02-10 15:26:20|20174.97|20094.97|20173.85|20093.85|20176.12|20096.12|20173.32|20093.32|10
1739201190000|2025-02-10 15:26:30|20173.64|20093.64|20166.26|20086.26|20174.02|20094.02|20166.12|20086.12|10
1739201200000|2025-02-10 15:26:40|20165.97|20085.97|20164.84|20084.84|20165.97|20085.97|20163|20083|9
1739201210000|2025-02-10 15:26:50|20165.11|20085.11|20151.88|20071.88|20165.56|20085.56|20151.88|20071.88|10
1739201220000|2025-02-10 15:27:00|20151.26|20071.26|20141.63|20061.63|20151.26|20071.26|20141.63|20061.63|10
1739201230000|2025-02-10 15:27:10|20141.12|20061.12|20150.88|20070.88|20150.88|20070.88|20141.12|20061.12|10
1739201240000|2025-02-10 15:27:20|20151.49|20071.49|20152.88|20072.88|20153.36|20073.36|20151.14|20071.14|10
1739201250000|2025-02-10 15:27:30|20152.67|20072.67|20153.67|20073.67|20153.67|20073.67|20151.88|20071.88|10
1739201260000|2025-02-10 15:27:40|20152.86|20072.86|20157.65|20077.65|20158.02|20078.02|20152.86|20072.86|10
1739201270000|2025-02-10 15:27:50|20157.62|20077.62|20160.99|20080.99|20161.01|20081.01|20157.62|20077.62|9
1739201280000|2025-02-10 15:28:00|20161.84|20081.84|20159.98|20079.98|20162.14|20082.14|20159.98|20079.98|10
1739201290000|2025-02-10 15:28:10|20159.89|20079.89|20162.55|20082.55|20162.58|20082.58|20159.89|20079.89|10
1739201300000|2025-02-10 15:28:20|20162.26|20082.26|20166.41|20086.41|20166.41|20086.41|20162.23|20082.23|10
1739201310000|2025-02-10 15:28:30|20167.54|20087.54|20169.86|20089.86|20169.86|20089.86|20167.54|20087.54|10
1739201320000|2025-02-10 15:28:40|20169.4|20089.4|20170.11|20090.11|20170.42|20090.42|20169.06|20089.06|10
1739201330000|2025-02-10 15:28:50|20169.28|20089.28|20170.35|20090.35|20172.44|20092.44|20168.74|20088.74|10
1739201340000|2025-02-10 15:29:00|20170.12|20090.12|20168.69|20088.69|20170.32|20090.32|20168.69|20088.69|10
1739201350000|2025-02-10 15:29:10|20168.67|20088.67|20172.47|20092.47|20172.55|20092.55|20167.99|20087.99|10
1739201360000|2025-02-10 15:29:20|20172.13|20092.13|20167.03|20087.03|20172.42|20092.42|20166.98|20086.98|10
1739201370000|2025-02-10 15:29:30|20167.05|20087.05|20167.42|20087.42|20167.77|20087.77|20166.36|20086.36|9
1739201380000|2025-02-10 15:29:40|20168.78|20088.78|20170|20090|20171.86|20091.86|20168.78|20088.78|9
1739201390000|2025-02-10 15:29:50|20169.97|20089.97|20171.02|20091.02|20172.31|20092.31|20169.89|20089.89|10
1739201400000|2025-02-10 15:30:00|20171.24|20091.24|20172.4|20092.4|20172.51|20092.51|20170.82|20090.82|10
1739201410000|2025-02-10 15:30:10|20172.85|20092.85|20176.92|20096.92|20176.92|20096.92|20172.85|20092.85|10
1739201420000|2025-02-10 15:30:20|20176.19|20096.19|20182.1|20102.1|20182.1|20102.1|20176.09|20096.09|10
1739201430000|2025-02-10 15:30:30|20182.45|20102.45|20183.86|20103.86|20185.07|20105.07|20182.45|20102.45|9
1739201440000|2025-02-10 15:30:40|20184.5|20104.5|20186.71|20106.71|20186.95|20106.95|20184.41|20104.41|10
1739201450000|2025-02-10 15:30:50|20186.55|20106.55|20189.49|20109.49|20189.49|20109.49|20186.55|20106.55|10
1739201460000|2025-02-10 15:31:00|20189.58|20109.58|20187.24|20107.24|20190.03|20110.03|20187.24|20107.24|10
1739201470000|2025-02-10 15:31:10|20186.76|20106.76|20188.88|20108.88|20188.88|20108.88|20186.76|20106.76|9
1739201480000|2025-02-10 15:31:20|20189.39|20109.39|20189.2|20109.2|20190.06|20110.06|20189.2|20109.2|10
1739201490000|2025-02-10 15:31:30|20188.56|20108.56|20193.22|20113.22|20193.22|20113.22|20188.56|20108.56|10
1739201500000|2025-02-10 15:31:40|20193.47|20113.47|20190.62|20110.62|20193.56|20113.56|20190.32|20110.32|10
1739201510000|2025-02-10 15:31:50|20190.79|20110.79|20189.44|20109.44|20190.79|20110.79|20189.44|20109.44|10
1739201520000|2025-02-10 15:32:00|20189.38|20109.38|20187.43|20107.43|20189.42|20109.42|20187.17|20107.17|10
1739201530000|2025-02-10 15:32:10|20187.79|20107.79|20188.9|20108.9|20189.72|20109.72|20187.79|20107.79|8
1739201540000|2025-02-10 15:32:20|20189.08|20109.08|20190.52|20110.52|20190.52|20110.52|20188.67|20108.67|10
1739201550000|2025-02-10 15:32:30|20191.24|20111.24|20193.18|20113.18|20193.18|20113.18|20191.24|20111.24|10
1739201560000|2025-02-10 15:32:40|20193.09|20113.09|20195.28|20115.28|20195.28|20115.28|20192.67|20112.67|10
1739201570000|2025-02-10 15:32:50|20195.23|20115.23|20195.83|20115.83|20196.05|20116.05|20195.23|20115.23|10
1739201580000|2025-02-10 15:33:00|20195.4|20115.4|20199.47|20119.47|20199.47|20119.47|20195.18|20115.18|10
1739201590000|2025-02-10 15:33:10|20199.62|20119.62|20198.74|20118.74|20200.26|20120.26|20198.74|20118.74|10
1739201600000|2025-02-10 15:33:20|20198.38|20118.38|20198.62|20118.62|20200.29|20120.29|20198.38|20118.38|10
1739201610000|2025-02-10 15:33:30|20197.06|20117.06|20193.39|20113.39|20197.19|20117.19|20193.39|20113.39|10
1739201620000|2025-02-10 15:33:40|20193.35|20113.35|20187.75|20107.75|20193.35|20113.35|20187.75|20107.75|10
1739201630000|2025-02-10 15:33:50|20186.99|20106.99|20185|20105|20186.99|20106.99|20184.72|20104.72|10
1739201640000|2025-02-10 15:34:00|20184.01|20104.01|20179.85|20099.85|20184.01|20104.01|20179.85|20099.85|10
1739201650000|2025-02-10 15:34:10|20180.12|20100.12|20181.48|20101.48|20181.57|20101.57|20180.12|20100.12|10
1739201660000|2025-02-10 15:34:20|20181.56|20101.56|20186.36|20106.36|20186.36|20106.36|20181.56|20101.56|10
1739201670000|2025-02-10 15:34:30|20186.78|20106.78|20189.29|20109.29|20189.35|20109.35|20186.78|20106.78|10
1739201680000|2025-02-10 15:34:40|20189.3|20109.3|20189.69|20109.69|20191.66|20111.66|20189.21|20109.21|10
1739201690000|2025-02-10 15:34:50|20189.47|20109.47|20186.14|20106.14|20189.47|20109.47|20186.14|20106.14|10
1739201700000|2025-02-10 15:35:00|20186.02|20106.02|20183.04|20103.04|20187.67|20107.67|20183.04|20103.04|9
1739201710000|2025-02-10 15:35:10|20183.19|20103.19|20186.23|20106.23|20187.59|20107.59|20183.19|20103.19|9
1739201720000|2025-02-10 15:35:20|20186.06|20106.06|20188.42|20108.42|20188.42|20108.42|20186.06|20106.06|9
1739201730000|2025-02-10 15:35:30|20188.28|20108.28|20188.97|20108.97|20188.97|20108.97|20187.46|20107.46|9
1739201740000|2025-02-10 15:35:40|20189.08|20109.08|20193.31|20113.31|20193.37|20113.37|20189.03|20109.03|10
1739201750000|2025-02-10 15:35:50|20193.45|20113.45|20194.32|20114.32|20194.32|20114.32|20193.4|20113.4|8
1739201760000|2025-02-10 15:36:00|20194.72|20114.72|20195.95|20115.95|20196.29|20116.29|20193.99|20113.99|10
1739201770000|2025-02-10 15:36:10|20196.07|20116.07|20195.62|20115.62|20196.66|20116.66|20195.62|20115.62|10
1739201780000|2025-02-10 15:36:20|20195.82|20115.82|20198.75|20118.75|20198.75|20118.75|20195.82|20115.82|10
1739201790000|2025-02-10 15:36:30|20199.12|20119.12|20195.92|20115.92|20199.12|20119.12|20195.91|20115.91|10
1739201800000|2025-02-10 15:36:40|20196.36|20116.36|20194.55|20114.55|20198.74|20118.74|20194.32|20114.32|10
1739201810000|2025-02-10 15:36:50|20194.29|20114.29|20189.91|20109.91|20194.29|20114.29|20189.91|20109.91|9
1739201820000|2025-02-10 15:37:00|20188.82|20108.82|20183.32|20103.32|20188.82|20108.82|20183.32|20103.32|10
1739201830000|2025-02-10 15:37:10|20183.05|20103.05|20186.28|20106.28|20186.28|20106.28|20182.58|20102.58|10
1739201840000|2025-02-10 15:37:20|20186.54|20106.54|20186.88|20106.88|20188.42|20108.42|20186.54|20106.54|10
1739201850000|2025-02-10 15:37:30|20186.16|20106.16|20181.19|20101.19|20186.16|20106.16|20181.19|20101.19|10
1739201860000|2025-02-10 15:37:40|20181.61|20101.61|20170.15|20090.15|20181.61|20101.61|20170.15|20090.15|10
1739201870000|2025-02-10 15:37:50|20170.1|20090.1|20167.99|20087.99|20170.92|20090.92|20167.94|20087.94|10
1739201880000|2025-02-10 15:38:00|20167.9|20087.9|20149.86|20069.86|20167.9|20087.9|20149.86|20069.86|10
1739201890000|2025-02-10 15:38:10|20148.79|20068.79|20143.68|20063.68|20148.79|20068.79|20143.12|20063.12|10
1739201900000|2025-02-10 15:38:20|20143.29|20063.29|20139.51|20059.51|20143.29|20063.29|20139.33|20059.33|10
1739201910000|2025-02-10 15:38:30|20138.5|20058.5|20129.97|20049.97|20139.23|20059.23|20129.97|20049.97|10
1739201920000|2025-02-10 15:38:40|20130.08|20050.08|20126.83|20046.83|20130.08|20050.08|20126.83|20046.83|10
1739201930000|2025-02-10 15:38:50|20126.92|20046.92|20127.43|20047.43|20128.17|20048.17|20126.06|20046.06|10
1739201940000|2025-02-10 15:39:00|20126.85|20046.85|20130.32|20050.32|20131.8|20051.8|20126.85|20046.85|10
1739201950000|2025-02-10 15:39:10|20129.96|20049.96|20128.79|20048.79|20130.2|20050.2|20128.45|20048.45|10
1739201960000|2025-02-10 15:39:20|20128.95|20048.95|20132.27|20052.27|20132.47|20052.47|20128.95|20048.95|10
1739201970000|2025-02-10 15:39:30|20131.51|20051.51|20131.76|20051.76|20132.74|20052.74|20130.66|20050.66|10
1739201980000|2025-02-10 15:39:40|20130.72|20050.72|20130.81|20050.81|20131.56|20051.56|20130.04|20050.04|10
1739201990000|2025-02-10 15:39:50|20130.99|20050.99|20130.74|20050.74|20130.99|20050.99|20130.21|20050.21|10
1739202000000|2025-02-10 15:40:00|20131.73|20051.73|20135.69|20055.69|20137.93|20057.93|20131.73|20051.73|10
1739202010000|2025-02-10 15:40:10|20135.68|20055.68|20132.51|20052.51|20136.24|20056.24|20132.51|20052.51|10
1739202020000|2025-02-10 15:40:20|20132.6|20052.6|20134.59|20054.59|20134.59|20054.59|20132.49|20052.49|9
1739202030000|2025-02-10 15:40:30|20134.79|20054.79|20138.24|20058.24|20138.24|20058.24|20134.79|20054.79|10
1739202040000|2025-02-10 15:40:40|20138.67|20058.67|20139.68|20059.68|20140.61|20060.61|20138.67|20058.67|10
1739202050000|2025-02-10 15:40:50|20139.43|20059.43|20140.37|20060.37|20140.38|20060.38|20138.73|20058.73|10
1739202060000|2025-02-10 15:41:00|20140.33|20060.33|20141.04|20061.04|20141.33|20061.33|20139.77|20059.77|10
1739202070000|2025-02-10 15:41:10|20137.99|20057.99|20145.22|20065.22|20145.22|20065.22|20137.85|20057.85|10
1739202080000|2025-02-10 15:41:20|20144.01|20064.01|20143.94|20063.94|20144.01|20064.01|20142.69|20062.69|10
1739202090000|2025-02-10 15:41:30|20143.69|20063.69|20149.96|20069.96|20149.96|20069.96|20143.68|20063.68|10
1739202100000|2025-02-10 15:41:40|20149.59|20069.59|20148.56|20068.56|20149.88|20069.88|20148.39|20068.39|10
1739202110000|2025-02-10 15:41:50|20148.6|20068.6|20151.51|20071.51|20151.51|20071.51|20148.6|20068.6|9
1739202120000|2025-02-10 15:42:00|20151.22|20071.22|20152.12|20072.12|20152.24|20072.24|20151.22|20071.22|10
1739202130000|2025-02-10 15:42:10|20152.45|20072.45|20152.96|20072.96|20152.96|20072.96|20150.6|20070.6|10
1739202140000|2025-02-10 15:42:20|20152.76|20072.76|20152.98|20072.98|20153.44|20073.44|20152.58|20072.58|10
1739202150000|2025-02-10 15:42:30|20152.5|20072.5|20151.06|20071.06|20153.05|20073.05|20151.06|20071.06|9
1739202160000|2025-02-10 15:42:40|20150.38|20070.38|20148.23|20068.23|20151.11|20071.11|20148.23|20068.23|10
1739202170000|2025-02-10 15:42:50|20148.06|20068.06|20147.58|20067.58|20148.06|20068.06|20147.41|20067.41|9
1739202180000|2025-02-10 15:43:00|20147.61|20067.61|20145.49|20065.49|20147.65|20067.65|20144.52|20064.52|10
1739202190000|2025-02-10 15:43:10|20145.37|20065.37|20146.99|20066.99|20147.07|20067.07|20145.15|20065.15|10
1739202200000|2025-02-10 15:43:20|20147.27|20067.27|20146.74|20066.74|20147.7|20067.7|20145.93|20065.93|10
1739202210000|2025-02-10 15:43:30|20146.77|20066.77|20144.72|20064.72|20146.77|20066.77|20144.72|20064.72|10
1739202220000|2025-02-10 15:43:40|20144.84|20064.84|20146.23|20066.23|20146.23|20066.23|20144.84|20064.84|10
1739202230000|2025-02-10 15:43:50|20146.03|20066.03|20145.93|20065.93|20146.03|20066.03|20144.67|20064.67|9
1739202240000|2025-02-10 15:44:00|20145.79|20065.79|20144.96|20064.96|20145.97|20065.97|20144.17|20064.17|10
1739202250000|2025-02-10 15:44:10|20145.33|20065.33|20146.06|20066.06|20146.06|20066.06|20145.33|20065.33|10
1739202260000|2025-02-10 15:44:20|20146.08|20066.08|20150.39|20070.39|20150.85|20070.85|20146.08|20066.08|10
1739202270000|2025-02-10 15:44:30|20150.95|20070.95|20154.67|20074.67|20154.67|20074.67|20150.95|20070.95|10
1739202280000|2025-02-10 15:44:40|20154.84|20074.84|20160.12|20080.12|20160.12|20080.12|20154.84|20074.84|10
1739202290000|2025-02-10 15:44:50|20157.69|20077.69|20161.14|20081.14|20161.14|20081.14|20157.37|20077.37|10
1739202300000|2025-02-10 15:45:00|20160.8|20080.8|20165.13|20085.13|20165.13|20085.13|20160.8|20080.8|10
1739202310000|2025-02-10 15:45:10|20166.76|20086.76|20168.78|20088.78|20168.78|20088.78|20165.61|20085.61|10
1739202320000|2025-02-10 15:45:20|20169.04|20089.04|20173.55|20093.55|20173.55|20093.55|20169.04|20089.04|10
1739202330000|2025-02-10 15:45:30|20173.52|20093.52|20186.23|20106.23|20186.23|20106.23|20173.52|20093.52|10
1739202340000|2025-02-10 15:45:40|20186.63|20106.63|20182.11|20102.11|20187.95|20107.95|20182.11|20102.11|9
1739202350000|2025-02-10 15:45:50|20181.48|20101.48|20178.34|20098.34|20181.48|20101.48|20177.89|20097.89|10
1739202360000|2025-02-10 15:46:00|20178.45|20098.45|20176.92|20096.92|20179.45|20099.45|20176.92|20096.92|10
1739202370000|2025-02-10 15:46:10|20177.63|20097.63|20175.11|20095.11|20177.89|20097.89|20175.11|20095.11|10
1739202380000|2025-02-10 15:46:20|20174.43|20094.43|20174.1|20094.1|20174.81|20094.81|20174.1|20094.1|9
1739202390000|2025-02-10 15:46:30|20174.25|20094.25|20176.19|20096.19|20176.91|20096.91|20174.25|20094.25|10
1739202400000|2025-02-10 15:46:40|20176.05|20096.05|20174.05|20094.05|20176.05|20096.05|20174.03|20094.03|8
1739202410000|2025-02-10 15:46:50|20173.91|20093.91|20173.72|20093.72|20174.13|20094.13|20172.72|20092.72|10
1739202420000|2025-02-10 15:47:00|20173.67|20093.67|20164.17|20084.17|20173.67|20093.67|20164|20084|9
1739202430000|2025-02-10 15:47:10|20163.99|20083.99|20159.03|20079.03|20163.99|20083.99|20159.03|20079.03|10
1739202440000|2025-02-10 15:47:20|20159.05|20079.05|20161.66|20081.66|20161.66|20081.66|20159.05|20079.05|10
1739202450000|2025-02-10 15:47:30|20162.38|20082.38|20158.12|20078.12|20162.38|20082.38|20158.12|20078.12|10
1739202460000|2025-02-10 15:47:40|20157.41|20077.41|20156.84|20076.84|20158.05|20078.05|20156.56|20076.56|10
1739202470000|2025-02-10 15:47:50|20157.12|20077.12|20161.18|20081.18|20161.18|20081.18|20156.96|20076.96|9
1739202480000|2025-02-10 15:48:00|20160.91|20080.91|20161.1|20081.1|20161.24|20081.24|20160.02|20080.02|10
1739202490000|2025-02-10 15:48:10|20161.26|20081.26|20161.01|20081.01|20161.72|20081.72|20160.9|20080.9|10
1739202500000|2025-02-10 15:48:20|20161.49|20081.49|20162.45|20082.45|20162.55|20082.55|20161.49|20081.49|10
1739202510000|2025-02-10 15:48:30|20162.5|20082.5|20165.02|20085.02|20165.07|20085.07|20162.5|20082.5|10
1739202520000|2025-02-10 15:48:40|20165.05|20085.05|20165.54|20085.54|20166.61|20086.61|20165.05|20085.05|9
1739202530000|2025-02-10 15:48:50|20165.43|20085.43|20163.32|20083.32|20165.49|20085.49|20163.27|20083.27|10
1739202540000|2025-02-10 15:49:00|20163.48|20083.48|20159.13|20079.13|20163.77|20083.77|20159.13|20079.13|10
1739202550000|2025-02-10 15:49:10|20158.7|20078.7|20154.87|20074.87|20158.7|20078.7|20154.52|20074.52|10
1739202560000|2025-02-10 15:49:20|20155.34|20075.34|20151.72|20071.72|20155.46|20075.46|20151.72|20071.72|10
1739202570000|2025-02-10 15:49:30|20151.6|20071.6|20151.23|20071.23|20151.79|20071.79|20150.93|20070.93|10
1739202580000|2025-02-10 15:49:40|20151.48|20071.48|20153.99|20073.99|20153.99|20073.99|20151.48|20071.48|10
1739202590000|2025-02-10 15:49:50|20154.41|20074.41|20156.77|20076.77|20157.01|20077.01|20154.21|20074.21|10
1739202600000|2025-02-10 15:50:00|20156.56|20076.56|20155.73|20075.73|20156.62|20076.62|20155.14|20075.14|9
1739202610000|2025-02-10 15:50:10|20155.82|20075.82|20156.14|20076.14|20157.02|20077.02|20155.82|20075.82|10
1739202620000|2025-02-10 15:50:20|20156.01|20076.01|20154|20074|20156.01|20076.01|20153.73|20073.73|10
1739202630000|2025-02-10 15:50:30|20154.03|20074.03|20150.09|20070.09|20154.03|20074.03|20150.09|20070.09|10
1739202640000|2025-02-10 15:50:40|20147.88|20067.88|20145.9|20065.9|20147.88|20067.88|20145.74|20065.74|10
1739202650000|2025-02-10 15:50:50|20146.06|20066.06|20147.39|20067.39|20147.39|20067.39|20145.23|20065.23|10
1739202660000|2025-02-10 15:51:00|20147.83|20067.83|20151.41|20071.41|20151.41|20071.41|20147.64|20067.64|10
1739202670000|2025-02-10 15:51:10|20150.98|20070.98|20152.38|20072.38|20152.38|20072.38|20150.93|20070.93|10
1739202680000|2025-02-10 15:51:20|20152.82|20072.82|20153.75|20073.75|20154.04|20074.04|20152.82|20072.82|10
1739202690000|2025-02-10 15:51:30|20153.79|20073.79|20156.05|20076.05|20156.05|20076.05|20153.79|20073.79|9
1739202700000|2025-02-10 15:51:40|20155.89|20075.89|20156.1|20076.1|20156.31|20076.31|20155.65|20075.65|10
1739202710000|2025-02-10 15:51:50|20157.9|20077.9|20158.62|20078.62|20158.97|20078.97|20157.9|20077.9|10
1739202720000|2025-02-10 15:52:00|20158.64|20078.64|20162.98|20082.98|20162.98|20082.98|20158.64|20078.64|10
1739202730000|2025-02-10 15:52:10|20163.05|20083.05|20166.3|20086.3|20166.3|20086.3|20163.05|20083.05|10
1739202740000|2025-02-10 15:52:20|20166.7|20086.7|20167.34|20087.34|20167.85|20087.85|20166.51|20086.51|10
1739202750000|2025-02-10 15:52:30|20167.11|20087.11|20167.9|20087.9|20168.43|20088.43|20166.97|20086.97|10
1739202760000|2025-02-10 15:52:40|20167.86|20087.86|20168.45|20088.45|20169.43|20089.43|20167.86|20087.86|10
1739202770000|2025-02-10 15:52:50|20168.49|20088.49|20168.47|20088.47|20168.55|20088.55|20167.29|20087.29|10
1739202780000|2025-02-10 15:53:00|20168.51|20088.51|20170.34|20090.34|20170.34|20090.34|20168.44|20088.44|10
1739202790000|2025-02-10 15:53:10|20170.3|20090.3|20173.09|20093.09|20173.09|20093.09|20170.27|20090.27|8
1739202800000|2025-02-10 15:53:20|20173.05|20093.05|20177.24|20097.24|20177.24|20097.24|20173.05|20093.05|10
1739202810000|2025-02-10 15:53:30|20177.88|20097.88|20179.28|20099.28|20179.63|20099.63|20177.65|20097.65|10
1739202820000|2025-02-10 15:53:40|20178.64|20098.64|20178.78|20098.78|20180.11|20100.11|20178.64|20098.64|9
1739202830000|2025-02-10 15:53:50|20178.8|20098.8|20180.03|20100.03|20180.03|20100.03|20177.83|20097.83|10
1739202840000|2025-02-10 15:54:00|20180.49|20100.49|20183.32|20103.32|20183.32|20103.32|20180.49|20100.49|10
1739202850000|2025-02-10 15:54:10|20182.97|20102.97|20184.17|20104.17|20184.17|20104.17|20182.84|20102.84|10
1739202860000|2025-02-10 15:54:20|20183.88|20103.88|20187.31|20107.31|20187.44|20107.44|20183.88|20103.88|10
1739202870000|2025-02-10 15:54:30|20187.44|20107.44|20198.14|20118.14|20198.24|20118.24|20187.44|20107.44|10
1739202880000|2025-02-10 15:54:40|20198.38|20118.38|20201.03|20121.03|20201.03|20121.03|20197.48|20117.48|10
1739202890000|2025-02-10 15:54:50|20201.2|20121.2|20199.71|20119.71|20201.34|20121.34|20199.71|20119.71|10
1739202900000|2025-02-10 15:55:00|20199.39|20119.39|20201.15|20121.15|20201.15|20121.15|20199.39|20119.39|10
1739202910000|2025-02-10 15:55:10|20201.3|20121.3|20204.66|20124.66|20204.66|20124.66|20201.3|20121.3|10
1739202920000|2025-02-10 15:55:20|20204.67|20124.67|20209.32|20129.32|20209.32|20129.32|20204.67|20124.67|10
1739202930000|2025-02-10 15:55:30|20209.4|20129.4|20213.59|20133.59|20213.83|20133.83|20209.4|20129.4|10
1739202940000|2025-02-10 15:55:40|20213.41|20133.41|20211.31|20131.31|20213.41|20133.41|20211.31|20131.31|10
1739202950000|2025-02-10 15:55:50|20211.05|20131.05|20208.82|20128.82|20211.05|20131.05|20208.82|20128.82|9
1739202960000|2025-02-10 15:56:00|20209.02|20129.02|20206.13|20126.13|20209.02|20129.02|20206.13|20126.13|10
1739202970000|2025-02-10 15:56:10|20205.78|20125.78|20205.62|20125.62|20206.64|20126.64|20205.56|20125.56|10
1739202980000|2025-02-10 15:56:20|20205.88|20125.88|20204.94|20124.94|20206.47|20126.47|20203.8|20123.8|10
1739202990000|2025-02-10 15:56:30|20204.89|20124.89|20202.83|20122.83|20204.89|20124.89|20202.58|20122.58|10
1739203000000|2025-02-10 15:56:40|20202.6|20122.6|20204.02|20124.02|20204.19|20124.19|20202.6|20122.6|10
1739203010000|2025-02-10 15:56:50|20204.35|20124.35|20203|20123|20204.93|20124.93|20202.96|20122.96|10
1739203020000|2025-02-10 15:57:00|20203.19|20123.19|20200.37|20120.37|20203.19|20123.19|20200.37|20120.37|10
1739203030000|2025-02-10 15:57:10|20199.54|20119.54|20199.8|20119.8|20199.93|20119.93|20199.54|20119.54|8
1739203040000|2025-02-10 15:57:20|20199.23|20119.23|20199.11|20119.11|20199.66|20119.66|20198.83|20118.83|10
1739203050000|2025-02-10 15:57:30|20199.66|20119.66|20198.48|20118.48|20199.66|20119.66|20198.31|20118.31|10
1739203060000|2025-02-10 15:57:40|20197.8|20117.8|20196.32|20116.32|20197.8|20117.8|20196.32|20116.32|10
1739203070000|2025-02-10 15:57:50|20195.81|20115.81|20193.19|20113.19|20195.81|20115.81|20193.19|20113.19|9
1739203080000|2025-02-10 15:58:00|20193.75|20113.75|20194.88|20114.88|20194.88|20114.88|20193.75|20113.75|9
1739203090000|2025-02-10 15:58:10|20194.86|20114.86|20198.65|20118.65|20198.65|20118.65|20194.82|20114.82|10
1739203100000|2025-02-10 15:58:20|20198.95|20118.95|20197.31|20117.31|20199.62|20119.62|20197.31|20117.31|10
1739203110000|2025-02-10 15:58:30|20197.27|20117.27|20197.37|20117.37|20197.97|20117.97|20197.27|20117.27|10
1739203120000|2025-02-10 15:58:40|20196.7|20116.7|20195.65|20115.65|20196.7|20116.7|20195.29|20115.29|10
1739203130000|2025-02-10 15:58:50|20195.54|20115.54|20195.16|20115.16|20195.54|20115.54|20194.59|20114.59|9
1739203140000|2025-02-10 15:59:00|20195.14|20115.14|20194.55|20114.55|20195.14|20115.14|20192.69|20112.69|10
1739203150000|2025-02-10 15:59:10|20195.13|20115.13|20204.73|20124.73|20204.73|20124.73|20195.13|20115.13|10
1739203160000|2025-02-10 15:59:20|20204.71|20124.71|20206.62|20126.62|20206.62|20126.62|20204.57|20124.57|10
1739203170000|2025-02-10 15:59:30|20206.67|20126.67|20204.05|20124.05|20206.67|20126.67|20204.05|20124.05|9
1739203180000|2025-02-10 15:59:40|20204.08|20124.08|20203.65|20123.65|20204.08|20124.08|20203.4|20123.4|7
1739203190000|2025-02-10 15:59:50|20203.68|20123.68|20202.27|20122.27|20204.03|20124.03|20202.27|20122.27|9
1739203200000|2025-02-10 16:00:00|20201.91|20121.91|20203.42|20123.42|20203.42|20123.42|20201.82|20121.82|10
1739203210000|2025-02-10 16:00:10|20203.56|20123.56|20202.23|20122.23|20203.6|20123.6|20202.23|20122.23|10
1739203220000|2025-02-10 16:00:20|20202.25|20122.25|20200.01|20120.01|20202.25|20122.25|20200.01|20120.01|10
1739203230000|2025-02-10 16:00:30|20197.75|20117.75|20194.65|20114.65|20197.75|20117.75|20194.65|20114.65|10
1739203240000|2025-02-10 16:00:40|20194.52|20114.52|20194.73|20114.73|20194.73|20114.73|20193.17|20113.17|10
1739203250000|2025-02-10 16:00:50|20195.84|20115.84|20199.88|20119.88|20199.88|20119.88|20195.84|20115.84|10
1739203260000|2025-02-10 16:01:00|20199.85|20119.85|20201.96|20121.96|20202.1|20122.1|20199.85|20119.85|10
1739203270000|2025-02-10 16:01:10|20202.18|20122.18|20205.85|20125.85|20205.85|20125.85|20202.18|20122.18|10
1739203280000|2025-02-10 16:01:20|20204.82|20124.82|20214.4|20134.4|20214.4|20134.4|20204.82|20124.82|10
1739203290000|2025-02-10 16:01:30|20218.88|20138.88|20223.37|20143.37|20223.37|20143.37|20218.42|20138.42|10
1739203300000|2025-02-10 16:01:40|20223.59|20143.59|20224.69|20144.69|20227.04|20147.04|20223.51|20143.51|10
1739203310000|2025-02-10 16:01:50|20224.83|20144.83|20227.3|20147.3|20227.3|20147.3|20224.27|20144.27|10
1739203320000|2025-02-10 16:02:00|20227.42|20147.42|20227.31|20147.31|20227.97|20147.97|20226.1|20146.1|10
1739203330000|2025-02-10 16:02:10|20227.62|20147.62|20237.32|20157.32|20237.32|20157.32|20227.62|20147.62|10
1739203340000|2025-02-10 16:02:20|20237.82|20157.82|20233.07|20153.07|20237.82|20157.82|20233.07|20153.07|10
1739203350000|2025-02-10 16:02:30|20232.74|20152.74|20234.54|20154.54|20234.99|20154.99|20231.72|20151.72|9
1739203360000|2025-02-10 16:02:40|20234.52|20154.52|20234.12|20154.12|20235.57|20155.57|20234.08|20154.08|10
1739203370000|2025-02-10 16:02:50|20233.94|20153.94|20231.34|20151.34|20233.94|20153.94|20231.34|20151.34|10
1739203380000|2025-02-10 16:03:00|20231.27|20151.27|20228.04|20148.04|20231.27|20151.27|20228.04|20148.04|10
1739203390000|2025-02-10 16:03:10|20228|20148|20227.14|20147.14|20228|20148|20226.03|20146.03|10
1739203400000|2025-02-10 16:03:20|20228.44|20148.44|20229.26|20149.26|20229.26|20149.26|20228.26|20148.26|10
1739203410000|2025-02-10 16:03:30|20230.49|20150.49|20231.5|20151.5|20232.2|20152.2|20230.49|20150.49|10
1739203420000|2025-02-10 16:03:40|20231.49|20151.49|20233.24|20153.24|20233.24|20153.24|20229.85|20149.85|9
1739203430000|2025-02-10 16:03:50|20233.68|20153.68|20240.41|20160.41|20240.44|20160.44|20233.54|20153.54|10
1739203440000|2025-02-10 16:04:00|20240.51|20160.51|20238.69|20158.69|20242.48|20162.48|20238.69|20158.69|10
1739203450000|2025-02-10 16:04:10|20238.78|20158.78|20240.97|20160.97|20240.97|20160.97|20238.74|20158.74|9
1739203460000|2025-02-10 16:04:20|20241.71|20161.71|20244.5|20164.5|20244.5|20164.5|20241.71|20161.71|10
1739203470000|2025-02-10 16:04:30|20244.01|20164.01|20241.57|20161.57|20244.01|20164.01|20241.57|20161.57|10
1739203480000|2025-02-10 16:04:40|20241.38|20161.38|20239.73|20159.73|20241.95|20161.95|20239.44|20159.44|10
1739203490000|2025-02-10 16:04:50|20239.4|20159.4|20237.7|20157.7|20239.4|20159.4|20236.21|20156.21|10
1739203500000|2025-02-10 16:05:00|20236.83|20156.83|20234.94|20154.94|20236.92|20156.92|20234.01|20154.01|10
1739203510000|2025-02-10 16:05:10|20235.7|20155.7|20232.29|20152.29|20235.86|20155.86|20229.15|20149.15|10
1739203520000|2025-02-10 16:05:20|20232.14|20152.14|20230.83|20150.83|20232.14|20152.14|20230.8|20150.8|10
1739203530000|2025-02-10 16:05:30|20230.27|20150.27|20223.36|20143.36|20230.27|20150.27|20222.18|20142.18|10
1739203540000|2025-02-10 16:05:40|20223.38|20143.38|20221|20141|20223.45|20143.45|20220.64|20140.64|9
1739203550000|2025-02-10 16:05:50|20222.45|20142.45|20225.88|20145.88|20225.94|20145.94|20222.27|20142.27|10
1739203560000|2025-02-10 16:06:00|20225.95|20145.95|20225.21|20145.21|20227.09|20147.09|20225.21|20145.21|10
1739203570000|2025-02-10 16:06:10|20224.81|20144.81|20230.45|20150.45|20230.45|20150.45|20224.74|20144.74|10
1739203580000|2025-02-10 16:06:20|20231.34|20151.34|20234.26|20154.26|20234.26|20154.26|20231.34|20151.34|10
1739203590000|2025-02-10 16:06:30|20233.51|20153.51|20236.41|20156.41|20236.93|20156.93|20233.51|20153.51|10
1739203600000|2025-02-10 16:06:40|20235.88|20155.88|20236.05|20156.05|20236.64|20156.64|20235.54|20155.54|10
1739203610000|2025-02-10 16:06:50|20236.03|20156.03|20237.56|20157.56|20237.61|20157.61|20235.66|20155.66|10
1739203620000|2025-02-10 16:07:00|20237.95|20157.95|20238.62|20158.62|20239.42|20159.42|20237.95|20157.95|10
1739203630000|2025-02-10 16:07:10|20239.23|20159.23|20238.42|20158.42|20239.7|20159.7|20238.42|20158.42|9
1739203640000|2025-02-10 16:07:20|20238.73|20158.73|20240.11|20160.11|20240.12|20160.12|20238.73|20158.73|10
1739203650000|2025-02-10 16:07:30|20240.28|20160.28|20246.08|20166.08|20246.08|20166.08|20239.86|20159.86|10
1739203660000|2025-02-10 16:07:40|20246.66|20166.66|20246.14|20166.14|20246.73|20166.73|20245.79|20165.79|10
1739203670000|2025-02-10 16:07:50|20246.71|20166.71|20246.92|20166.92|20247.27|20167.27|20246.71|20166.71|10
1739203680000|2025-02-10 16:08:00|20246.76|20166.76|20244.23|20164.23|20246.76|20166.76|20244.23|20164.23|10
1739203690000|2025-02-10 16:08:10|20243.07|20163.07|20244.86|20164.86|20244.89|20164.89|20242.75|20162.75|10
1739203700000|2025-02-10 16:08:20|20245.08|20165.08|20244.89|20164.89|20245.71|20165.71|20244.89|20164.89|10
1739203710000|2025-02-10 16:08:30|20244.74|20164.74|20238.1|20158.1|20244.74|20164.74|20237.6|20157.6|10
1739203720000|2025-02-10 16:08:40|20238.29|20158.29|20239.47|20159.47|20239.47|20159.47|20238.28|20158.28|10
1739203730000|2025-02-10 16:08:50|20238.8|20158.8|20240.6|20160.6|20240.6|20160.6|20238.8|20158.8|10
1739203740000|2025-02-10 16:09:00|20240.74|20160.74|20244.39|20164.39|20244.39|20164.39|20240.74|20160.74|10
1739203750000|2025-02-10 16:09:10|20245.82|20165.82|20253.01|20173.01|20253.01|20173.01|20245.82|20165.82|10
1739203760000|2025-02-10 16:09:20|20254.1|20174.1|20253.49|20173.49|20255.23|20175.23|20253.13|20173.13|10
1739203770000|2025-02-10 16:09:30|20253.56|20173.56|20252.27|20172.27|20253.7|20173.7|20251.7|20171.7|10
1739203780000|2025-02-10 16:09:40|20251.65|20171.65|20252.07|20172.07|20252.8|20172.8|20251.65|20171.65|8
1739203790000|2025-02-10 16:09:50|20252|20172|20256.6|20176.6|20256.91|20176.91|20251.96|20171.96|10
1739203800000|2025-02-10 16:10:00|20255.97|20175.97|20258.26|20178.26|20258.4|20178.4|20255.97|20175.97|10
1739203810000|2025-02-10 16:10:10|20258.52|20178.52|20262.81|20182.81|20262.81|20182.81|20258.47|20178.47|10
1739203820000|2025-02-10 16:10:20|20264.77|20184.77|20264.84|20184.84|20265.42|20185.42|20264.65|20184.65|10
1739203830000|2025-02-10 16:10:30|20264.81|20184.81|20265.64|20185.64|20265.64|20185.64|20263.37|20183.37|10
1739203840000|2025-02-10 16:10:40|20266.05|20186.05|20265.55|20185.55|20266.05|20186.05|20265.11|20185.11|10
1739203850000|2025-02-10 16:10:50|20266.37|20186.37|20264.27|20184.27|20266.5|20186.5|20264.27|20184.27|10
1739203860000|2025-02-10 16:11:00|20264|20184|20265.97|20185.97|20266.08|20186.08|20263.55|20183.55|10
1739203870000|2025-02-10 16:11:10|20266.84|20186.84|20269.73|20189.73|20269.73|20189.73|20266.84|20186.84|10
1739203880000|2025-02-10 16:11:20|20269.81|20189.81|20271.83|20191.83|20272.25|20192.25|20269.81|20189.81|10
1739203890000|2025-02-10 16:11:30|20272.1|20192.1|20273.26|20193.26|20273.28|20193.28|20272.1|20192.1|10
1739203900000|2025-02-10 16:11:40|20273.25|20193.25|20275.23|20195.23|20275.23|20195.23|20273.08|20193.08|10
1739203910000|2025-02-10 16:11:50|20275.39|20195.39|20280.15|20200.15|20280.76|20200.76|20275.39|20195.39|10
1739203920000|2025-02-10 16:12:00|20280.25|20200.25|20281.77|20201.77|20281.79|20201.79|20278.94|20198.94|10
1739203930000|2025-02-10 16:12:10|20282.03|20202.03|20286.73|20206.73|20286.73|20206.73|20282.03|20202.03|8
1739203940000|2025-02-10 16:12:20|20286.29|20206.29|20288.12|20208.12|20288.12|20208.12|20286.29|20206.29|10
1739203950000|2025-02-10 16:12:30|20287.56|20207.56|20288.04|20208.04|20288.46|20208.46|20287.34|20207.34|10
1739203960000|2025-02-10 16:12:40|20285.74|20205.74|20281.85|20201.85|20285.78|20205.78|20281.78|20201.78|10
1739203970000|2025-02-10 16:12:50|20280.59|20200.59|20274.17|20194.17|20280.59|20200.59|20273.9|20193.9|10
1739203980000|2025-02-10 16:13:00|20273.39|20193.39|20278.73|20198.73|20278.73|20198.73|20273.39|20193.39|10
1739203990000|2025-02-10 16:13:10|20279.97|20199.97|20278.12|20198.12|20279.97|20199.97|20278.07|20198.07|10
1739204000000|2025-02-10 16:13:20|20278.06|20198.06|20274.57|20194.57|20278.06|20198.06|20274.43|20194.43|9
1739204010000|2025-02-10 16:13:30|20274.55|20194.55|20271.99|20191.99|20274.59|20194.59|20271.99|20191.99|10
1739204020000|2025-02-10 16:13:40|20271.66|20191.66|20269.64|20189.64|20271.72|20191.72|20269.64|20189.64|10
1739204030000|2025-02-10 16:13:50|20269.48|20189.48|20266.98|20186.98|20269.99|20189.99|20266.61|20186.61|10
1739204040000|2025-02-10 16:14:00|20265.7|20185.7|20265.46|20185.46|20266.48|20186.48|20263.99|20183.99|10
1739204050000|2025-02-10 16:14:10|20266.11|20186.11|20265.37|20185.37|20268.55|20188.55|20265.37|20185.37|10
1739204060000|2025-02-10 16:14:20|20265.09|20185.09|20265|20185|20266.55|20186.55|20264.7|20184.7|10
1739204070000|2025-02-10 16:14:30|20264.09|20184.09|20263.97|20183.97|20264.7|20184.7|20263.87|20183.87|10
1739204080000|2025-02-10 16:14:40|20263.03|20183.03|20267.93|20187.93|20267.93|20187.93|20262.81|20182.81|10
1739204090000|2025-02-10 16:14:50|20268.95|20188.95|20272.6|20192.6|20272.7|20192.7|20268.95|20188.95|10
1739204100000|2025-02-10 16:15:00|20273.04|20193.04|20272.79|20192.79|20275.03|20195.03|20272.39|20192.39|10
1739204110000|2025-02-10 16:15:10|20272.09|20192.09|20271.89|20191.89|20272.36|20192.36|20270.38|20190.38|10
1739204120000|2025-02-10 16:15:20|20272|20192|20272.57|20192.57|20274.83|20194.83|20272|20192|10
1739204130000|2025-02-10 16:15:30|20272.19|20192.19|20267.66|20187.66|20273.11|20193.11|20267.66|20187.66|10
1739204140000|2025-02-10 16:15:40|20267.3|20187.3|20261.43|20181.43|20267.3|20187.3|20260.23|20180.23|10
1739204150000|2025-02-10 16:15:50|20260.82|20180.82|20255.58|20175.58|20260.82|20180.82|20255.58|20175.58|10
1739204160000|2025-02-10 16:16:00|20253.62|20173.62|20253.68|20173.68|20253.68|20173.68|20248.16|20168.16|10
1739204170000|2025-02-10 16:16:10|20252.59|20172.59|20247.82|20167.82|20252.59|20172.59|20244.13|20164.13|10
1739204180000|2025-02-10 16:16:20|20249.38|20169.38|20255.17|20175.17|20255.17|20175.17|20249.38|20169.38|10
1739204190000|2025-02-10 16:16:30|20254.58|20174.58|20266.76|20186.76|20266.76|20186.76|20254.58|20174.58|10
1739204200000|2025-02-10 16:16:40|20266.49|20186.49|20266|20186|20266.49|20186.49|20262.27|20182.27|10
1739204210000|2025-02-10 16:16:50|20265.92|20185.92|20272.15|20192.15|20272.91|20192.91|20265.92|20185.92|10
1739204220000|2025-02-10 16:17:00|20272.31|20192.31|20269.44|20189.44|20272.31|20192.31|20269.44|20189.44|10
1739204230000|2025-02-10 16:17:10|20269.48|20189.48|20274.33|20194.33|20275.96|20195.96|20269.26|20189.26|10
1739204240000|2025-02-10 16:17:20|20273.86|20193.86|20279.14|20199.14|20279.14|20199.14|20273.23|20193.23|10
1739204250000|2025-02-10 16:17:30|20278.83|20198.83|20281.18|20201.18|20281.26|20201.26|20278.83|20198.83|10
1739204260000|2025-02-10 16:17:40|20280.72|20200.72|20280|20200|20281.08|20201.08|20280|20200|10
1739204270000|2025-02-10 16:17:50|20281.07|20201.07|20282.66|20202.66|20286.09|20206.09|20280.9|20200.9|10
1739204280000|2025-02-10 16:18:00|20282.15|20202.15|20282.34|20202.34|20285.82|20205.82|20282.07|20202.07|10
1739204290000|2025-02-10 16:18:10|20281.82|20201.82|20276.33|20196.33|20281.86|20201.86|20276.33|20196.33|10
1739204300000|2025-02-10 16:18:20|20276.23|20196.23|20274.37|20194.37|20276.23|20196.23|20274.37|20194.37|10
1739204310000|2025-02-10 16:18:30|20274.72|20194.72|20269.44|20189.44|20276.48|20196.48|20269.07|20189.07|10
1739204320000|2025-02-10 16:18:40|20268.89|20188.89|20271.6|20191.6|20271.6|20191.6|20265.04|20185.04|10
1739204330000|2025-02-10 16:18:50|20273.6|20193.6|20273.61|20193.61|20275.13|20195.13|20273.59|20193.59|10
1739204340000|2025-02-10 16:19:00|20273.42|20193.42|20273.38|20193.38|20274.24|20194.24|20273.38|20193.38|10
1739204350000|2025-02-10 16:19:10|20272.5|20192.5|20266.06|20186.06|20272.5|20192.5|20265.8|20185.8|10
1739204360000|2025-02-10 16:19:20|20265.17|20185.17|20261.68|20181.68|20265.17|20185.17|20261.45|20181.45|10
1739204370000|2025-02-10 16:19:30|20260.81|20180.81|20262.94|20182.94|20262.94|20182.94|20260.46|20180.46|9
1739204380000|2025-02-10 16:19:40|20262.62|20182.62|20260.37|20180.37|20262.62|20182.62|20260.37|20180.37|10
1739204390000|2025-02-10 16:19:50|20260.38|20180.38|20260.49|20180.49|20261.39|20181.39|20259.56|20179.56|10
1739204400000|2025-02-10 16:20:00|20261.43|20181.43|20263.12|20183.12|20263.67|20183.67|20261.43|20181.43|10
1739204410000|2025-02-10 16:20:10|20263.24|20183.24|20264.17|20184.17|20265.14|20185.14|20263.24|20183.24|10
1739204420000|2025-02-10 16:20:20|20263.63|20183.63|20260.82|20180.82|20268.56|20188.56|20260.82|20180.82|10
1739204430000|2025-02-10 16:20:30|20260.06|20180.06|20259.89|20179.89|20262.15|20182.15|20259.89|20179.89|10
1739204440000|2025-02-10 16:20:40|20259.6|20179.6|20255.02|20175.02|20259.6|20179.6|20253.71|20173.71|10
1739204450000|2025-02-10 16:20:50|20255.85|20175.85|20255.32|20175.32|20255.85|20175.85|20254.23|20174.23|9
1739204460000|2025-02-10 16:21:00|20255.81|20175.81|20257.2|20177.2|20258.2|20178.2|20255.81|20175.81|10
1739204470000|2025-02-10 16:21:10|20256.92|20176.92|20252.52|20172.52|20256.92|20176.92|20252.52|20172.52|10
1739204480000|2025-02-10 16:21:20|20252.9|20172.9|20252.29|20172.29|20253.78|20173.78|20252.29|20172.29|10
1739204490000|2025-02-10 16:21:30|20251.71|20171.71|20255.79|20175.79|20255.79|20175.79|20250.78|20170.78|10
1739204500000|2025-02-10 16:21:40|20254.75|20174.75|20255.48|20175.48|20255.48|20175.48|20253.19|20173.19|10
1739204510000|2025-02-10 16:21:50|20255.86|20175.86|20253.35|20173.35|20255.86|20175.86|20253.35|20173.35|10
1739204520000|2025-02-10 16:22:00|20253.59|20173.59|20252.49|20172.49|20253.59|20173.59|20251|20171|10
1739204530000|2025-02-10 16:22:10|20253.7|20173.7|20253.93|20173.93|20255.69|20175.69|20253.7|20173.7|10
1739204540000|2025-02-10 16:22:20|20253.59|20173.59|20258.18|20178.18|20258.18|20178.18|20250.37|20170.37|9
1739204550000|2025-02-10 16:22:30|20258.25|20178.25|20262.27|20182.27|20262.27|20182.27|20258.25|20178.25|10
1739204560000|2025-02-10 16:22:40|20262.39|20182.39|20265.7|20185.7|20266.24|20186.24|20262.3|20182.3|10
1739204570000|2025-02-10 16:22:50|20264.56|20184.56|20264.94|20184.94|20264.95|20184.95|20263.66|20183.66|10
1739204580000|2025-02-10 16:23:00|20264.85|20184.85|20267.74|20187.74|20268.07|20188.07|20264.2|20184.2|10
1739204590000|2025-02-10 16:23:10|20267.24|20187.24|20265.94|20185.94|20268.02|20188.02|20265.94|20185.94|10
1739204600000|2025-02-10 16:23:20|20265.82|20185.82|20265.26|20185.26|20266.97|20186.97|20265.26|20185.26|10
1739204610000|2025-02-10 16:23:30|20264.59|20184.59|20263.85|20183.85|20265.28|20185.28|20263.85|20183.85|10
1739204620000|2025-02-10 16:23:40|20263.92|20183.92|20262.97|20182.97|20265.07|20185.07|20262.97|20182.97|10
1739204630000|2025-02-10 16:23:50|20263.51|20183.51|20261.77|20181.77|20263.66|20183.66|20261.77|20181.77|10
1739204640000|2025-02-10 16:24:00|20261.72|20181.72|20262.53|20182.53|20262.53|20182.53|20261.64|20181.64|9
1739204650000|2025-02-10 16:24:10|20262.37|20182.37|20267.92|20187.92|20267.92|20187.92|20262.37|20182.37|10
1739204660000|2025-02-10 16:24:20|20268.06|20188.06|20269.62|20189.62|20269.62|20189.62|20267.98|20187.98|8
1739204670000|2025-02-10 16:24:30|20269.84|20189.84|20271.76|20191.76|20271.76|20191.76|20269.84|20189.84|10
1739204680000|2025-02-10 16:24:40|20272.48|20192.48|20272.75|20192.75|20273.59|20193.59|20271.67|20191.67|10
1739204690000|2025-02-10 16:24:50|20274|20194|20271.62|20191.62|20274.35|20194.35|20271.41|20191.41|10
1739204700000|2025-02-10 16:25:00|20272.17|20192.17|20270.08|20190.08|20272.55|20192.55|20270.08|20190.08|9
1739204710000|2025-02-10 16:25:10|20269.91|20189.91|20268.82|20188.82|20269.91|20189.91|20267.54|20187.54|10
1739204720000|2025-02-10 16:25:20|20270.44|20190.44|20273.64|20193.64|20274.02|20194.02|20269.14|20189.14|10
1739204730000|2025-02-10 16:25:30|20273.66|20193.66|20273.46|20193.46|20274.16|20194.16|20273.16|20193.16|10
1739204740000|2025-02-10 16:25:40|20273.38|20193.38|20269.09|20189.09|20273.38|20193.38|20268|20188|10
1739204750000|2025-02-10 16:25:50|20270.1|20190.1|20271.04|20191.04|20271.04|20191.04|20269.94|20189.94|10
1739204760000|2025-02-10 16:26:00|20270.64|20190.64|20276.94|20196.94|20276.94|20196.94|20270.64|20190.64|9
1739204770000|2025-02-10 16:26:10|20276.25|20196.25|20283.21|20203.21|20283.21|20203.21|20276.25|20196.25|10
1739204780000|2025-02-10 16:26:20|20283.42|20203.42|20281.2|20201.2|20283.93|20203.93|20281.2|20201.2|10
1739204790000|2025-02-10 16:26:30|20281.15|20201.15|20280.35|20200.35|20281.15|20201.15|20279.99|20199.99|9
1739204800000|2025-02-10 16:26:40|20280.39|20200.39|20281.85|20201.85|20282.4|20202.4|20280.04|20200.04|10
1739204810000|2025-02-10 16:26:50|20281.42|20201.42|20281.49|20201.49|20281.67|20201.67|20280.77|20200.77|9
1739204820000|2025-02-10 16:27:00|20281.61|20201.61|20282.85|20202.85|20283.8|20203.8|20281.61|20201.61|10
1739204830000|2025-02-10 16:27:10|20282.73|20202.73|20281.37|20201.37|20282.73|20202.73|20279.85|20199.85|9
1739204840000|2025-02-10 16:27:20|20281.44|20201.44|20280.2|20200.2|20281.68|20201.68|20280.2|20200.2|9
1739204850000|2025-02-10 16:27:30|20280.6|20200.6|20281|20201|20281.78|20201.78|20280.6|20200.6|10
1739204860000|2025-02-10 16:27:40|20280.65|20200.65|20279.69|20199.69|20280.65|20200.65|20279.66|20199.66|10
1739204870000|2025-02-10 16:27:50|20279.28|20199.28|20278.3|20198.3|20279.33|20199.33|20278.2|20198.2|10
1739204880000|2025-02-10 16:28:00|20278.29|20198.29|20274.92|20194.92|20278.29|20198.29|20274.2|20194.2|9
1739204890000|2025-02-10 16:28:10|20274.45|20194.45|20276.55|20196.55|20276.55|20196.55|20274.45|20194.45|10
1739204900000|2025-02-10 16:28:20|20276.56|20196.56|20277.98|20197.98|20277.98|20197.98|20276.52|20196.52|10
1739204910000|2025-02-10 16:28:30|20277.78|20197.78|20273.35|20193.35|20277.78|20197.78|20273.35|20193.35|10
1739204920000|2025-02-10 16:28:40|20273.45|20193.45|20270.02|20190.02|20273.45|20193.45|20270.02|20190.02|10
1739204930000|2025-02-10 16:28:50|20269.69|20189.69|20263.72|20183.72|20269.81|20189.81|20263.72|20183.72|10
1739204940000|2025-02-10 16:29:00|20263.52|20183.52|20261.86|20181.86|20263.52|20183.52|20261.75|20181.75|10
1739204950000|2025-02-10 16:29:10|20261.85|20181.85|20263.54|20183.54|20263.54|20183.54|20261.85|20181.85|10
1739204960000|2025-02-10 16:29:20|20262.84|20182.84|20262.78|20182.78|20263.28|20183.28|20262.78|20182.78|10
1739204970000|2025-02-10 16:29:30|20262.66|20182.66|20261.51|20181.51|20262.91|20182.91|20261.51|20181.51|10
1739204980000|2025-02-10 16:29:40|20261.46|20181.46|20260.35|20180.35|20261.46|20181.46|20259.84|20179.84|10
1739204990000|2025-02-10 16:29:50|20260.17|20180.17|20259.94|20179.94|20260.54|20180.54|20259.68|20179.68|10
1739205000000|2025-02-10 16:30:00|20260.29|20180.29|20258.09|20178.09|20260.48|20180.48|20258.09|20178.09|10
1739205010000|2025-02-10 16:30:10|20257.57|20177.57|20255.58|20175.58|20257.57|20177.57|20255.58|20175.58|10
1739205020000|2025-02-10 16:30:20|20256.06|20176.06|20246.69|20166.69|20256.06|20176.06|20246.26|20166.26|10
1739205030000|2025-02-10 16:30:30|20246.84|20166.84|20244.39|20164.39|20247.28|20167.28|20244.39|20164.39|10
1739205040000|2025-02-10 16:30:40|20244.56|20164.56|20241|20161|20245.56|20165.56|20241|20161|10
1739205050000|2025-02-10 16:30:50|20241.15|20161.15|20239.32|20159.32|20241.15|20161.15|20239.32|20159.32|10
1739205060000|2025-02-10 16:31:00|20239.51|20159.51|20234|20154|20239.51|20159.51|20234|20154|9
1739205070000|2025-02-10 16:31:10|20233.98|20153.98|20231.19|20151.19|20233.98|20153.98|20231.19|20151.19|10
1739205080000|2025-02-10 16:31:20|20230.4|20150.4|20231.91|20151.91|20232.91|20152.91|20230.21|20150.21|10
1739205090000|2025-02-10 16:31:30|20232.07|20152.07|20229.44|20149.44|20232.07|20152.07|20229.38|20149.38|10
1739205100000|2025-02-10 16:31:40|20228.81|20148.81|20228.91|20148.91|20229.85|20149.85|20228.41|20148.41|10
1739205110000|2025-02-10 16:31:50|20228.77|20148.77|20224.64|20144.64|20228.77|20148.77|20224.64|20144.64|10
1739205120000|2025-02-10 16:32:00|20224.07|20144.07|20221.02|20141.02|20224.07|20144.07|20219.93|20139.93|10
1739205130000|2025-02-10 16:32:10|20224.56|20144.56|20225.39|20145.39|20225.44|20145.44|20223.39|20143.39|10
1739205140000|2025-02-10 16:32:20|20225.84|20145.84|20219.2|20139.2|20226.54|20146.54|20219.2|20139.2|10
1739205150000|2025-02-10 16:32:30|20218.75|20138.75|20218.68|20138.68|20218.88|20138.88|20218.47|20138.47|10
1739205160000|2025-02-10 16:32:40|20218.41|20138.41|20221.75|20141.75|20221.9|20141.9|20218.29|20138.29|10
1739205170000|2025-02-10 16:32:50|20221.51|20141.51|20217.31|20137.31|20221.51|20141.51|20217.31|20137.31|10
1739205180000|2025-02-10 16:33:00|20217.61|20137.61|20209.61|20129.61|20217.61|20137.61|20209.61|20129.61|9
1739205190000|2025-02-10 16:33:10|20204.47|20124.47|20200.94|20120.94|20204.47|20124.47|20199.72|20119.72|10
1739205200000|2025-02-10 16:33:20|20201.46|20121.46|20198.65|20118.65|20201.46|20121.46|20197.72|20117.72|9
1739205210000|2025-02-10 16:33:30|20198.94|20118.94|20201.56|20121.56|20201.56|20121.56|20198.77|20118.77|10
1739205220000|2025-02-10 16:33:40|20202.94|20122.94|20200.97|20120.97|20204.28|20124.28|20200.97|20120.97|10
1739205230000|2025-02-10 16:33:50|20200.9|20120.9|20200.13|20120.13|20200.92|20120.92|20199.54|20119.54|10
1739205240000|2025-02-10 16:34:00|20200.24|20120.24|20201.36|20121.36|20202.19|20122.19|20200.24|20120.24|10
1739205250000|2025-02-10 16:34:10|20201.71|20121.71|20201.77|20121.77|20203.2|20123.2|20201.71|20121.71|9
1739205260000|2025-02-10 16:34:20|20201.59|20121.59|20201.43|20121.43|20201.89|20121.89|20201.35|20121.35|10
1739205270000|2025-02-10 16:34:30|20201.82|20121.82|20205.46|20125.46|20206.27|20126.27|20201.82|20121.82|10
1739205280000|2025-02-10 16:34:40|20205.86|20125.86|20206.75|20126.75|20207.78|20127.78|20205.86|20125.86|10
1739205290000|2025-02-10 16:34:50|20206.33|20126.33|20206.47|20126.47|20206.65|20126.65|20205.83|20125.83|10
1739205300000|2025-02-10 16:35:00|20205.81|20125.81|20197.38|20117.38|20205.81|20125.81|20197.38|20117.38|10
1739205310000|2025-02-10 16:35:10|20195.87|20115.87|20201.2|20121.2|20201.73|20121.73|20195.43|20115.43|10
1739205320000|2025-02-10 16:35:20|20201.64|20121.64|20200.96|20120.96|20201.64|20121.64|20200.05|20120.05|10
1739205330000|2025-02-10 16:35:30|20201.12|20121.12|20201.34|20121.34|20203.37|20123.37|20200.16|20120.16|10
1739205340000|2025-02-10 16:35:40|20201.46|20121.46|20199.61|20119.61|20201.46|20121.46|20199.49|20119.49|10
1739205350000|2025-02-10 16:35:50|20199.71|20119.71|20199.81|20119.81|20200.58|20120.58|20196.52|20116.52|10
1739205360000|2025-02-10 16:36:00|20203.95|20123.95|20207.98|20127.98|20207.98|20127.98|20203.95|20123.95|10
1739205370000|2025-02-10 16:36:10|20209.27|20129.27|20204.59|20124.59|20210.7|20130.7|20204.24|20124.24|10
1739205380000|2025-02-10 16:36:20|20203.87|20123.87|20203.23|20123.23|20203.88|20123.88|20202.42|20122.42|10
1739205390000|2025-02-10 16:36:30|20201.85|20121.85|20202.36|20122.36|20202.36|20122.36|20199.39|20119.39|10
1739205400000|2025-02-10 16:36:40|20203.32|20123.32|20209.36|20129.36|20209.36|20129.36|20203.32|20123.32|10
1739205410000|2025-02-10 16:36:50|20210.03|20130.03|20211.59|20131.59|20211.59|20131.59|20210.03|20130.03|10
1739205420000|2025-02-10 16:37:00|20211.22|20131.22|20212.61|20132.61|20212.61|20132.61|20210.78|20130.78|10
1739205430000|2025-02-10 16:37:10|20212.99|20132.99|20214.23|20134.23|20214.48|20134.48|20212.99|20132.99|10
1739205440000|2025-02-10 16:37:20|20214.27|20134.27|20216.25|20136.25|20216.25|20136.25|20214.27|20134.27|10
1739205450000|2025-02-10 16:37:30|20216.26|20136.26|20216.98|20136.98|20217.36|20137.36|20216.26|20136.26|10
1739205460000|2025-02-10 16:37:40|20217.51|20137.51|20217.2|20137.2|20217.51|20137.51|20216.88|20136.88|10
1739205470000|2025-02-10 16:37:50|20217.35|20137.35|20217.42|20137.42|20217.98|20137.98|20217.3|20137.3|10
1739205480000|2025-02-10 16:38:00|20217.07|20137.07|20214.33|20134.33|20217.26|20137.26|20214.33|20134.33|10
1739205490000|2025-02-10 16:38:10|20214.19|20134.19|20219.32|20139.32|20219.32|20139.32|20213.92|20133.92|10
1739205500000|2025-02-10 16:38:20|20219.65|20139.65|20218.26|20138.26|20219.86|20139.86|20218.26|20138.26|9
1739205510000|2025-02-10 16:38:30|20218.63|20138.63|20217.27|20137.27|20219.19|20139.19|20217.27|20137.27|10
1739205520000|2025-02-10 16:38:40|20216.79|20136.79|20215.9|20135.9|20216.79|20136.79|20215.61|20135.61|10
1739205530000|2025-02-10 16:38:50|20215.91|20135.91|20214.47|20134.47|20215.91|20135.91|20213.3|20133.3|10
1739205540000|2025-02-10 16:39:00|20214.34|20134.34|20209.3|20129.3|20214.34|20134.34|20209.3|20129.3|10
1739205550000|2025-02-10 16:39:10|20208.96|20128.96|20210.24|20130.24|20210.24|20130.24|20206.32|20126.32|10
1739205560000|2025-02-10 16:39:20|20210.04|20130.04|20210.72|20130.72|20211.14|20131.14|20210.04|20130.04|10
1739205570000|2025-02-10 16:39:30|20210.86|20130.86|20212.95|20132.95|20213.1|20133.1|20210|20130|10
1739205580000|2025-02-10 16:39:40|20213.35|20133.35|20212.66|20132.66|20213.35|20133.35|20211.98|20131.98|10
1739205590000|2025-02-10 16:39:50|20213.63|20133.63|20213.45|20133.45|20214.66|20134.66|20213.43|20133.43|10
1739205600000|2025-02-10 16:40:00|20216|20136|20218.15|20138.15|20218.15|20138.15|20215.21|20135.21|9
1739205610000|2025-02-10 16:40:10|20218.37|20138.37|20220.63|20140.63|20220.63|20140.63|20218.37|20138.37|10
1739205620000|2025-02-10 16:40:20|20219.94|20139.94|20217.91|20137.91|20219.98|20139.98|20217.91|20137.91|9
1739205630000|2025-02-10 16:40:30|20217.61|20137.61|20216.57|20136.57|20217.61|20137.61|20216.11|20136.11|10
1739205640000|2025-02-10 16:40:40|20216.24|20136.24|20218.96|20138.96|20218.96|20138.96|20216.1|20136.1|10
1739205650000|2025-02-10 16:40:50|20218.95|20138.95|20218.79|20138.79|20218.98|20138.98|20218.44|20138.44|10
1739205660000|2025-02-10 16:41:00|20219.03|20139.03|20221.97|20141.97|20222.88|20142.88|20218.79|20138.79|10
1739205670000|2025-02-10 16:41:10|20222.2|20142.2|20224.81|20144.81|20224.81|20144.81|20222.2|20142.2|10
1739205680000|2025-02-10 16:41:20|20224.48|20144.48|20223.73|20143.73|20224.48|20144.48|20223.56|20143.56|10
1739205690000|2025-02-10 16:41:30|20221.19|20141.19|20220.81|20140.81|20222.05|20142.05|20220.81|20140.81|10
1739205700000|2025-02-10 16:41:40|20220.74|20140.74|20217.21|20137.21|20220.74|20140.74|20215.65|20135.65|10
1739205710000|2025-02-10 16:41:50|20217.95|20137.95|20221.53|20141.53|20221.53|20141.53|20217.95|20137.95|10
1739205720000|2025-02-10 16:42:00|20221.54|20141.54|20227.14|20147.14|20227.43|20147.43|20220.9|20140.9|10
1739205730000|2025-02-10 16:42:10|20227.52|20147.52|20228.48|20148.48|20228.54|20148.54|20227.35|20147.35|10
1739205740000|2025-02-10 16:42:20|20228.22|20148.22|20228.97|20148.97|20228.97|20148.97|20227.59|20147.59|10
1739205750000|2025-02-10 16:42:30|20228.98|20148.98|20231.04|20151.04|20232.02|20152.02|20228.98|20148.98|9
1739205760000|2025-02-10 16:42:40|20231.1|20151.1|20231.15|20151.15|20231.49|20151.49|20230.8|20150.8|10
1739205770000|2025-02-10 16:42:50|20231.14|20151.14|20230.42|20150.42|20231.19|20151.19|20230.42|20150.42|10
1739205780000|2025-02-10 16:43:00|20230.6|20150.6|20234.95|20154.95|20234.95|20154.95|20230.6|20150.6|10
1739205790000|2025-02-10 16:43:10|20235.06|20155.06|20230.76|20150.76|20236.19|20156.19|20230.76|20150.76|8
1739205800000|2025-02-10 16:43:20|20230.79|20150.79|20230.49|20150.49|20231.23|20151.23|20230.49|20150.49|10
1739205810000|2025-02-10 16:43:30|20230.57|20150.57|20239.09|20159.09|20239.09|20159.09|20230.54|20150.54|9
1739205820000|2025-02-10 16:43:40|20244.79|20164.79|20245.2|20165.2|20245.63|20165.63|20244.46|20164.46|10
1739205830000|2025-02-10 16:43:50|20244.78|20164.78|20243.09|20163.09|20245.47|20165.47|20241.92|20161.92|10
1739205840000|2025-02-10 16:44:00|20243.35|20163.35|20245.82|20165.82|20245.82|20165.82|20243.32|20163.32|10
1739205850000|2025-02-10 16:44:10|20246.12|20166.12|20246.6|20166.6|20246.65|20166.65|20246.04|20166.04|9
1739205860000|2025-02-10 16:44:20|20246.52|20166.52|20247.42|20167.42|20247.78|20167.78|20246.22|20166.22|10
1739205870000|2025-02-10 16:44:30|20247.81|20167.81|20248.33|20168.33|20248.55|20168.55|20247.28|20167.28|10
1739205880000|2025-02-10 16:44:40|20243.92|20163.92|20245.98|20165.98|20245.98|20165.98|20243.92|20163.92|10
1739205890000|2025-02-10 16:44:50|20245.99|20165.99|20250.05|20170.05|20250.06|20170.06|20245.71|20165.71|10
1739205900000|2025-02-10 16:45:00|20249.93|20169.93|20253.88|20173.88|20253.88|20173.88|20249.93|20169.93|10
1739205910000|2025-02-10 16:45:10|20254.65|20174.65|20255.5|20175.5|20257.34|20177.34|20254.65|20174.65|10
1739205920000|2025-02-10 16:45:20|20256.54|20176.54|20252.92|20172.92|20256.54|20176.54|20252.92|20172.92|10
1739205930000|2025-02-10 16:45:30|20252.9|20172.9|20249.96|20169.96|20252.9|20172.9|20249.96|20169.96|10
1739205940000|2025-02-10 16:45:40|20249.71|20169.71|20253.23|20173.23|20253.23|20173.23|20249.14|20169.14|10
1739205950000|2025-02-10 16:45:50|20253.98|20173.98|20256.73|20176.73|20256.73|20176.73|20253.98|20173.98|10
1739205960000|2025-02-10 16:46:00|20256.99|20176.99|20256.74|20176.74|20258.2|20178.2|20256.74|20176.74|10
1739205970000|2025-02-10 16:46:10|20257.07|20177.07|20255|20175|20257.33|20177.33|20255|20175|10
1739205980000|2025-02-10 16:46:20|20254.51|20174.51|20254.01|20174.01|20254.52|20174.52|20254.01|20174.01|9
1739205990000|2025-02-10 16:46:30|20253.84|20173.84|20252.99|20172.99|20254.29|20174.29|20252.81|20172.81|10
1739206000000|2025-02-10 16:46:40|20253.09|20173.09|20253.8|20173.8|20253.8|20173.8|20252.93|20172.93|10
1739206010000|2025-02-10 16:46:50|20253.93|20173.93|20254.64|20174.64|20254.66|20174.66|20253.72|20173.72|10
1739206020000|2025-02-10 16:47:00|20254.72|20174.72|20249.17|20169.17|20254.72|20174.72|20249.17|20169.17|10
1739206030000|2025-02-10 16:47:10|20249.44|20169.44|20247.97|20167.97|20249.79|20169.79|20245.56|20165.56|10
1739206040000|2025-02-10 16:47:20|20247.88|20167.88|20244.3|20164.3|20247.88|20167.88|20244.3|20164.3|9
1739206050000|2025-02-10 16:47:30|20243.96|20163.96|20243.39|20163.39|20244.15|20164.15|20242.62|20162.62|10
1739206060000|2025-02-10 16:47:40|20243.3|20163.3|20243.6|20163.6|20243.72|20163.72|20243.28|20163.28|10
1739206070000|2025-02-10 16:47:50|20243.62|20163.62|20243.34|20163.34|20243.97|20163.97|20243.22|20163.22|10
1739206080000|2025-02-10 16:48:00|20243.31|20163.31|20247.22|20167.22|20247.22|20167.22|20243.08|20163.08|10
1739206090000|2025-02-10 16:48:10|20248.19|20168.19|20249.95|20169.95|20249.95|20169.95|20248.19|20168.19|10
1739206100000|2025-02-10 16:48:20|20249.39|20169.39|20250.76|20170.76|20250.92|20170.92|20249.36|20169.36|10
1739206110000|2025-02-10 16:48:30|20251.36|20171.36|20253.31|20173.31|20253.78|20173.78|20251.36|20171.36|10
1739206120000|2025-02-10 16:48:40|20253.58|20173.58|20255.86|20175.86|20255.86|20175.86|20253.58|20173.58|10
1739206130000|2025-02-10 16:48:50|20255.62|20175.62|20255.56|20175.56|20255.93|20175.93|20255.43|20175.43|9
1739206140000|2025-02-10 16:49:00|20255.64|20175.64|20251.51|20171.51|20255.64|20175.64|20249.84|20169.84|9
1739206150000|2025-02-10 16:49:10|20251.54|20171.54|20258.21|20178.21|20258.21|20178.21|20251.54|20171.54|9
1739206160000|2025-02-10 16:49:20|20258.2|20178.2|20265.98|20185.98|20265.98|20185.98|20258.12|20178.12|10
1739206170000|2025-02-10 16:49:30|20265.82|20185.82|20262.16|20182.16|20265.82|20185.82|20262.16|20182.16|10
1739206180000|2025-02-10 16:49:40|20261.68|20181.68|20264.16|20184.16|20264.16|20184.16|20261.06|20181.06|10
1739206190000|2025-02-10 16:49:50|20263.93|20183.93|20264.98|20184.98|20265|20185|20263.93|20183.93|10
1739206200000|2025-02-10 16:50:00|20265.28|20185.28|20269.79|20189.79|20270.33|20190.33|20265.28|20185.28|10
1739206210000|2025-02-10 16:50:10|20269.84|20189.84|20270.95|20190.95|20270.95|20190.95|20269.49|20189.49|10
1739206220000|2025-02-10 16:50:20|20271.74|20191.74|20276.72|20196.72|20276.72|20196.72|20271.74|20191.74|10
1739206230000|2025-02-10 16:50:30|20275.33|20195.33|20271.38|20191.38|20275.33|20195.33|20271.38|20191.38|10
1739206240000|2025-02-10 16:50:40|20271.45|20191.45|20274.6|20194.6|20274.6|20194.6|20271.45|20191.45|10
1739206250000|2025-02-10 16:50:50|20274.66|20194.66|20278.15|20198.15|20278.15|20198.15|20274.66|20194.66|10
1739206260000|2025-02-10 16:51:00|20279.38|20199.38|20283.92|20203.92|20283.92|20203.92|20279.28|20199.28|10
1739206270000|2025-02-10 16:51:10|20284.09|20204.09|20289.42|20209.42|20291.1|20211.1|20284.09|20204.09|10
1739206280000|2025-02-10 16:51:20|20289.54|20209.54|20290.98|20210.98|20290.98|20210.98|20289.54|20209.54|9
1739206290000|2025-02-10 16:51:30|20291.25|20211.25|20291.7|20211.7|20291.7|20211.7|20291.01|20211.01|10
1739206300000|2025-02-10 16:51:40|20292.32|20212.32|20293.52|20213.52|20293.52|20213.52|20290.39|20210.39|9
1739206310000|2025-02-10 16:51:50|20293.81|20213.81|20296.76|20216.76|20297.05|20217.05|20293.81|20213.81|10
1739206320000|2025-02-10 16:52:00|20298.04|20218.04|20294.67|20214.67|20298.44|20218.44|20294.67|20214.67|10
1739206330000|2025-02-10 16:52:10|20298.29|20218.29|20297.11|20217.11|20298.83|20218.83|20296.97|20216.97|10
1739206340000|2025-02-10 16:52:20|20297.12|20217.12|20297.85|20217.85|20297.98|20217.98|20296.81|20216.81|9
1739206350000|2025-02-10 16:52:30|20298.3|20218.3|20297.88|20217.88|20298.3|20218.3|20297.55|20217.55|10
1739206360000|2025-02-10 16:52:40|20297.94|20217.94|20298.96|20218.96|20299.02|20219.02|20297.94|20217.94|10
1739206370000|2025-02-10 16:52:50|20298.98|20218.98|20299.33|20219.33|20299.33|20219.33|20298.8|20218.8|10
1739206380000|2025-02-10 16:53:00|20298.95|20218.95|20299.44|20219.44|20299.82|20219.82|20298.95|20218.95|10
1739206390000|2025-02-10 16:53:10|20299.42|20219.42|20297.85|20217.85|20299.42|20219.42|20297.5|20217.5|10
1739206400000|2025-02-10 16:53:20|20297.86|20217.86|20298.15|20218.15|20298.15|20218.15|20297.24|20217.24|10
1739206410000|2025-02-10 16:53:30|20298.13|20218.13|20293.67|20213.67|20298.18|20218.18|20293.67|20213.67|10
1739206420000|2025-02-10 16:53:40|20293.64|20213.64|20293.12|20213.12|20293.64|20213.64|20293.02|20213.02|8
1739206430000|2025-02-10 16:53:50|20293.04|20213.04|20292.5|20212.5|20293.05|20213.05|20292.46|20212.46|8
1739206440000|2025-02-10 16:54:00|20292.47|20212.47|20292.23|20212.23|20292.52|20212.52|20292.14|20212.14|9
1739206450000|2025-02-10 16:54:10|20292.17|20212.17|20290.15|20210.15|20292.88|20212.88|20290.15|20210.15|10
1739206460000|2025-02-10 16:54:20|20290.06|20210.06|20283.9|20203.9|20290.06|20210.06|20283.9|20203.9|10
1739206470000|2025-02-10 16:54:30|20283.85|20203.85|20282.72|20202.72|20283.85|20203.85|20282.72|20202.72|10
1739206480000|2025-02-10 16:54:40|20282.35|20202.35|20282.33|20202.33|20282.57|20202.57|20281.91|20201.91|10
1739206490000|2025-02-10 16:54:50|20282.39|20202.39|20281.23|20201.23|20282.39|20202.39|20281.23|20201.23|10
1739206500000|2025-02-10 16:55:00|20281.14|20201.14|20285.96|20205.96|20285.96|20205.96|20281.14|20201.14|10
1739206510000|2025-02-10 16:55:10|20286.12|20206.12|20286.1|20206.1|20286.74|20206.74|20284.66|20204.66|10
1739206520000|2025-02-10 16:55:20|20286.3|20206.3|20289.65|20209.65|20289.65|20209.65|20286.3|20206.3|9
1739206530000|2025-02-10 16:55:30|20289.84|20209.84|20290.3|20210.3|20290.3|20210.3|20289.15|20209.15|10
1739206540000|2025-02-10 16:55:40|20289.22|20209.22|20290.53|20210.53|20290.63|20210.63|20289.19|20209.19|10
1739206550000|2025-02-10 16:55:50|20291.58|20211.58|20291.29|20211.29|20291.61|20211.61|20291.11|20211.11|10
1739206560000|2025-02-10 16:56:00|20291.42|20211.42|20291.76|20211.76|20292.09|20212.09|20291.34|20211.34|10
1739206570000|2025-02-10 16:56:10|20291.77|20211.77|20292.28|20212.28|20292.64|20212.64|20291.77|20211.77|10
1739206580000|2025-02-10 16:56:20|20292.23|20212.23|20291.67|20211.67|20292.26|20212.26|20291.67|20211.67|9
1739206590000|2025-02-10 16:56:30|20291.48|20211.48|20293.76|20213.76|20293.76|20213.76|20291.35|20211.35|10
1739206600000|2025-02-10 16:56:40|20293.37|20213.37|20293.51|20213.51|20293.59|20213.59|20292.31|20212.31|10
1739206610000|2025-02-10 16:56:50|20294.22|20214.22|20289.91|20209.91|20294.34|20214.34|20287.56|20207.56|9
1739206620000|2025-02-10 16:57:00|20289.86|20209.86|20293.9|20213.9|20293.9|20213.9|20289.45|20209.45|10
1739206630000|2025-02-10 16:57:10|20293.88|20213.88|20293.09|20213.09|20294.02|20214.02|20293.09|20213.09|10
1739206640000|2025-02-10 16:57:20|20293.02|20213.02|20291.67|20211.67|20293.02|20213.02|20291.67|20211.67|7
1739206650000|2025-02-10 16:57:30|20291.68|20211.68|20295.15|20215.15|20295.34|20215.34|20291.43|20211.43|9
1739206660000|2025-02-10 16:57:40|20294.77|20214.77|20292.85|20212.85|20294.77|20214.77|20292.85|20212.85|9
1739206670000|2025-02-10 16:57:50|20294|20214|20291.01|20211.01|20294.47|20214.47|20290.51|20210.51|10
1739206680000|2025-02-10 16:58:00|20291.21|20211.21|20292.31|20212.31|20293.08|20213.08|20291.21|20211.21|10
1739206690000|2025-02-10 16:58:10|20292.11|20212.11|20291.55|20211.55|20292.11|20212.11|20290.5|20210.5|10
1739206700000|2025-02-10 16:58:20|20291.25|20211.25|20291.95|20211.95|20292|20212|20291.25|20211.25|9
1739206710000|2025-02-10 16:58:30|20291.85|20211.85|20292.29|20212.29|20292.45|20212.45|20291.84|20211.84|10
1739206720000|2025-02-10 16:58:40|20292.66|20212.66|20293.1|20213.1|20293.29|20213.29|20292.44|20212.44|9
1739206730000|2025-02-10 16:58:50|20295.52|20215.52|20300.95|20220.95|20301.8|20221.8|20295.52|20215.52|10
1739206740000|2025-02-10 16:59:00|20300.73|20220.73|20298.85|20218.85|20300.73|20220.73|20298.47|20218.47|10
1739206750000|2025-02-10 16:59:10|20298.88|20218.88|20297.5|20217.5|20299.06|20219.06|20297.5|20217.5|10
1739206760000|2025-02-10 16:59:20|20297.67|20217.67|20293.02|20213.02|20298.03|20218.03|20292.91|20212.91|9
1739206770000|2025-02-10 16:59:30|20293.16|20213.16|20288.74|20208.74|20293.64|20213.64|20288.74|20208.74|10
1739206780000|2025-02-10 16:59:40|20288.22|20208.22|20285.06|20205.06|20288.62|20208.62|20285.06|20205.06|7
1739206790000|2025-02-10 16:59:50|20285.31|20205.31|20284.98|20204.98|20285.47|20205.47|20284.98|20204.98|10
1739206800000|2025-02-10 17:00:00|20284.97|20204.97|20283.85|20203.85|20285.98|20205.98|20283.85|20203.85|10
1739206810000|2025-02-10 17:00:10|20282.8|20202.8|20282.78|20202.78|20282.8|20202.8|20282.78|20202.78|2
1739206820000|2025-02-10 17:00:20|20279.12|20199.12|20271.8|20191.8|20279.12|20199.12|20271.8|20191.8|10
1739206830000|2025-02-10 17:00:30|20270.23|20190.23|20269.84|20189.84|20271.27|20191.27|20269.84|20189.84|10
1739206840000|2025-02-10 17:00:40|20270.17|20190.17|20269.38|20189.38|20270.17|20190.17|20268.85|20188.85|10
1739206850000|2025-02-10 17:00:50|20269.84|20189.84|20271.21|20191.21|20271.39|20191.39|20269.82|20189.82|10
1739206860000|2025-02-10 17:01:00|20270.73|20190.73|20268.44|20188.44|20270.73|20190.73|20266.17|20186.17|10
1739206870000|2025-02-10 17:01:10|20268.66|20188.66|20266.53|20186.53|20268.66|20188.66|20266.37|20186.37|10
1739206880000|2025-02-10 17:01:20|20267.42|20187.42|20272.6|20192.6|20272.6|20192.6|20267.42|20187.42|10
1739206890000|2025-02-10 17:01:30|20273.28|20193.28|20275.11|20195.11|20275.83|20195.83|20272.92|20192.92|8
1739206900000|2025-02-10 17:01:40|20274.87|20194.87|20269.28|20189.28|20275.06|20195.06|20269.28|20189.28|9
1739206910000|2025-02-10 17:01:50|20269.45|20189.45|20273.66|20193.66|20273.66|20193.66|20266.98|20186.98|10
1739206920000|2025-02-10 17:02:00|20273.49|20193.49|20272.83|20192.83|20273.77|20193.77|20272.22|20192.22|10
1739206930000|2025-02-10 17:02:10|20272.65|20192.65|20274.59|20194.59|20274.59|20194.59|20272.65|20192.65|10
1739206940000|2025-02-10 17:02:20|20274.72|20194.72|20273.49|20193.49|20275.53|20195.53|20273.49|20193.49|9
1739206950000|2025-02-10 17:02:30|20273.25|20193.25|20274.22|20194.22|20274.22|20194.22|20271.64|20191.64|10
1739206960000|2025-02-10 17:02:40|20271.43|20191.43|20272.16|20192.16|20272.83|20192.83|20271.43|20191.43|10
1739206970000|2025-02-10 17:02:50|20272.87|20192.87|20274.11|20194.11|20274.8|20194.8|20272.87|20192.87|10
1739206980000|2025-02-10 17:03:00|20274.13|20194.13|20274.61|20194.61|20274.87|20194.87|20274.05|20194.05|10
1739206990000|2025-02-10 17:03:10|20274.05|20194.05|20277.76|20197.76|20277.76|20197.76|20273.76|20193.76|10
1739207000000|2025-02-10 17:03:20|20277.82|20197.82|20278.95|20198.95|20278.95|20198.95|20277.82|20197.82|10
1739207010000|2025-02-10 17:03:30|20278.79|20198.79|20278.17|20198.17|20278.79|20198.79|20278.15|20198.15|10
1739207020000|2025-02-10 17:03:40|20278.15|20198.15|20277.35|20197.35|20278.58|20198.58|20277.35|20197.35|10
1739207030000|2025-02-10 17:03:50|20277.2|20197.2|20277.28|20197.28|20278.5|20198.5|20277.19|20197.19|10
1739207040000|2025-02-10 17:04:00|20277.02|20197.02|20270.5|20190.5|20277.23|20197.23|20270.5|20190.5|10
1739207050000|2025-02-10 17:04:10|20270.74|20190.74|20271.19|20191.19|20271.37|20191.37|20270.31|20190.31|10
1739207060000|2025-02-10 17:04:20|20271.52|20191.52|20272.44|20192.44|20273.09|20193.09|20271.52|20191.52|10
1739207070000|2025-02-10 17:04:30|20272.35|20192.35|20273.49|20193.49|20273.55|20193.55|20271.74|20191.74|10
1739207080000|2025-02-10 17:04:40|20273.44|20193.44|20269.2|20189.2|20273.44|20193.44|20269.2|20189.2|10
1739207090000|2025-02-10 17:04:50|20268.96|20188.96|20270.32|20190.32|20270.9|20190.9|20268.54|20188.54|9
1739207100000|2025-02-10 17:05:00|20270.99|20190.99|20268.22|20188.22|20271.14|20191.14|20268.22|20188.22|10
1739207110000|2025-02-10 17:05:10|20268.26|20188.26|20270.29|20190.29|20270.39|20190.39|20268.26|20188.26|10
1739207120000|2025-02-10 17:05:20|20269.83|20189.83|20270.28|20190.28|20270.5|20190.5|20269.73|20189.73|10
1739207130000|2025-02-10 17:05:30|20269.65|20189.65|20271.09|20191.09|20271.09|20191.09|20269.65|20189.65|10
1739207140000|2025-02-10 17:05:40|20271.11|20191.11|20273.86|20193.86|20274.25|20194.25|20270.88|20190.88|10
1739207150000|2025-02-10 17:05:50|20276.81|20196.81|20275.83|20195.83|20276.97|20196.97|20275.65|20195.65|10
1739207160000|2025-02-10 17:06:00|20275.82|20195.82|20276.74|20196.74|20277.14|20197.14|20275.82|20195.82|9
1739207170000|2025-02-10 17:06:10|20276.77|20196.77|20275.89|20195.89|20276.93|20196.93|20275.57|20195.57|10
1739207180000|2025-02-10 17:06:20|20274.45|20194.45|20274.92|20194.92|20275.44|20195.44|20274.45|20194.45|10
1739207190000|2025-02-10 17:06:30|20274.81|20194.81|20273.04|20193.04|20275.71|20195.71|20273.04|20193.04|10
1739207200000|2025-02-10 17:06:40|20273.27|20193.27|20274.59|20194.59|20274.7|20194.7|20273.16|20193.16|10
1739207210000|2025-02-10 17:06:50|20274.57|20194.57|20276.15|20196.15|20276.15|20196.15|20274.3|20194.3|10
1739207220000|2025-02-10 17:07:00|20276.53|20196.53|20286.29|20206.29|20286.29|20206.29|20276.53|20196.53|9
1739207230000|2025-02-10 17:07:10|20285.89|20205.89|20291.26|20211.26|20291.26|20211.26|20285.89|20205.89|9
1739207240000|2025-02-10 17:07:20|20291.37|20211.37|20291.94|20211.94|20292.2|20212.2|20290.2|20210.2|10
1739207250000|2025-02-10 17:07:30|20292.29|20212.29|20291.79|20211.79|20292.74|20212.74|20291.76|20211.76|10
1739207260000|2025-02-10 17:07:40|20290.85|20210.85|20292.17|20212.17|20292.21|20212.21|20290.85|20210.85|10
1739207270000|2025-02-10 17:07:50|20292.5|20212.5|20292.79|20212.79|20293.81|20213.81|20292.4|20212.4|10
1739207280000|2025-02-10 17:08:00|20292.58|20212.58|20294.25|20214.25|20294.47|20214.47|20292.58|20212.58|10
1739207290000|2025-02-10 17:08:10|20295.32|20215.32|20294.53|20214.53|20296.15|20216.15|20294.53|20214.53|10
1739207300000|2025-02-10 17:08:20|20294.24|20214.24|20288.65|20208.65|20294.24|20214.24|20288.53|20208.53|10
1739207310000|2025-02-10 17:08:30|20287.94|20207.94|20280.42|20200.42|20287.94|20207.94|20280.42|20200.42|10
1739207320000|2025-02-10 17:08:40|20279.08|20199.08|20279.26|20199.26|20280.08|20200.08|20279.08|20199.08|10
1739207330000|2025-02-10 17:08:50|20278.94|20198.94|20279.23|20199.23|20279.27|20199.27|20278.86|20198.86|9
1739207340000|2025-02-10 17:09:00|20279.87|20199.87|20276.84|20196.84|20279.87|20199.87|20275.79|20195.79|10
1739207350000|2025-02-10 17:09:10|20280.98|20200.98|20278|20198|20280.98|20200.98|20278|20198|10
1739207360000|2025-02-10 17:09:20|20276.83|20196.83|20275.56|20195.56|20276.83|20196.83|20275.56|20195.56|10
1739207370000|2025-02-10 17:09:30|20275.31|20195.31|20272.43|20192.43|20275.38|20195.38|20272.43|20192.43|10
1739207380000|2025-02-10 17:09:40|20272.39|20192.39|20273.14|20193.14|20273.14|20193.14|20272.39|20192.39|10
1739207390000|2025-02-10 17:09:50|20273.09|20193.09|20272.65|20192.65|20275.37|20195.37|20272.65|20192.65|10
1739207400000|2025-02-10 17:10:00|20272.73|20192.73|20272.63|20192.63|20272.73|20192.73|20272.46|20192.46|9
1739207410000|2025-02-10 17:10:10|20271.37|20191.37|20271.61|20191.61|20272.47|20192.47|20271.37|20191.37|10
1739207420000|2025-02-10 17:10:20|20271.51|20191.51|20267.63|20187.63|20271.51|20191.51|20266.99|20186.99|10
1739207430000|2025-02-10 17:10:30|20267.01|20187.01|20261.99|20181.99|20267.01|20187.01|20261.99|20181.99|10
1739207440000|2025-02-10 17:10:40|20262.76|20182.76|20257.78|20177.78|20264.05|20184.05|20257.78|20177.78|10
1739207450000|2025-02-10 17:10:50|20258.02|20178.02|20254.87|20174.87|20258.02|20178.02|20254.87|20174.87|10
1739207460000|2025-02-10 17:11:00|20254.18|20174.18|20250.76|20170.76|20254.65|20174.65|20250.55|20170.55|10
1739207470000|2025-02-10 17:11:10|20250.41|20170.41|20248.28|20168.28|20250.65|20170.65|20248.28|20168.28|10
1739207480000|2025-02-10 17:11:20|20248|20168|20240.35|20160.35|20248|20168|20240.35|20160.35|10
1739207490000|2025-02-10 17:11:30|20240.52|20160.52|20233.04|20153.04|20240.52|20160.52|20233.04|20153.04|10
1739207500000|2025-02-10 17:11:40|20232.89|20152.89|20231.76|20151.76|20232.89|20152.89|20231.37|20151.37|9
1739207510000|2025-02-10 17:11:50|20231.06|20151.06|20230.34|20150.34|20231.13|20151.13|20229.98|20149.98|10
1739207520000|2025-02-10 17:12:00|20229.98|20149.98|20225.17|20145.17|20229.98|20149.98|20225.15|20145.15|10
1739207530000|2025-02-10 17:12:10|20225.37|20145.37|20223.73|20143.73|20225.44|20145.44|20222.88|20142.88|10
1739207540000|2025-02-10 17:12:20|20223.98|20143.98|20222.06|20142.06|20223.98|20143.98|20221.63|20141.63|10
1739207550000|2025-02-10 17:12:30|20222.01|20142.01|20220.14|20140.14|20222.01|20142.01|20219.5|20139.5|9
1739207560000|2025-02-10 17:12:40|20220.1|20140.1|20219.44|20139.44|20220.1|20140.1|20218.96|20138.96|8
1739207570000|2025-02-10 17:12:50|20219.08|20139.08|20213.44|20133.44|20219.08|20139.08|20212.45|20132.45|9
1739207580000|2025-02-10 17:13:00|20213.13|20133.13|20218.73|20138.73|20218.73|20138.73|20213.13|20133.13|10
1739207590000|2025-02-10 17:13:10|20220.11|20140.11|20221.52|20141.52|20222.13|20142.13|20220.11|20140.11|10
1739207600000|2025-02-10 17:13:20|20221.27|20141.27|20220.64|20140.64|20221.27|20141.27|20220.47|20140.47|10
1739207610000|2025-02-10 17:13:30|20221.46|20141.46|20221.43|20141.43|20221.81|20141.81|20221.42|20141.42|10
1739207620000|2025-02-10 17:13:40|20221.65|20141.65|20217.33|20137.33|20221.65|20141.65|20216.92|20136.92|10
1739207630000|2025-02-10 17:13:50|20215.41|20135.41|20211.86|20131.86|20215.41|20135.41|20211.53|20131.53|10
1739207640000|2025-02-10 17:14:00|20211.06|20131.06|20211.8|20131.8|20211.8|20131.8|20209.56|20129.56|10
1739207650000|2025-02-10 17:14:10|20211.34|20131.34|20216.06|20136.06|20216.06|20136.06|20211.34|20131.34|10
1739207660000|2025-02-10 17:14:20|20216.96|20136.96|20216.96|20136.96|20217.46|20137.46|20216.35|20136.35|10
1739207670000|2025-02-10 17:14:30|20217.02|20137.02|20213.46|20133.46|20217.58|20137.58|20213.46|20133.46|10
1739207680000|2025-02-10 17:14:40|20213.69|20133.69|20210.86|20130.86|20214.01|20134.01|20210.86|20130.86|10
1739207690000|2025-02-10 17:14:50|20210.84|20130.84|20208.5|20128.5|20212.62|20132.62|20208.5|20128.5|10
1739207700000|2025-02-10 17:15:00|20208.3|20128.3|20204.59|20124.59|20208.3|20128.3|20204.59|20124.59|10
1739207710000|2025-02-10 17:15:10|20204.53|20124.53|20202.15|20122.15|20205.1|20125.1|20202.15|20122.15|10
1739207720000|2025-02-10 17:15:20|20202.7|20122.7|20201.26|20121.26|20202.88|20122.88|20201.22|20121.22|10
1739207730000|2025-02-10 17:15:30|20200.79|20120.79|20189.6|20109.6|20200.79|20120.79|20189.6|20109.6|10
1739207740000|2025-02-10 17:15:40|20189.85|20109.85|20189.07|20109.07|20189.85|20109.85|20188.79|20108.79|10
1739207750000|2025-02-10 17:15:50|20188.75|20108.75|20190.86|20110.86|20191.15|20111.15|20188.75|20108.75|10
1739207760000|2025-02-10 17:16:00|20190.79|20110.79|20191|20111|20191.77|20111.77|20190.79|20110.79|9
1739207770000|2025-02-10 17:16:10|20191.01|20111.01|20191.06|20111.06|20191.79|20111.79|20190.83|20110.83|10
1739207780000|2025-02-10 17:16:20|20191.27|20111.27|20195.7|20115.7|20196.64|20116.64|20191.27|20111.27|10
1739207790000|2025-02-10 17:16:30|20196.21|20116.21|20199.3|20119.3|20199.3|20119.3|20195.51|20115.51|10
1739207800000|2025-02-10 17:16:40|20199.74|20119.74|20199.26|20119.26|20200.2|20120.2|20199.26|20119.26|9
1739207810000|2025-02-10 17:16:50|20199.58|20119.58|20199.39|20119.39|20199.58|20119.58|20198.96|20118.96|9
1739207820000|2025-02-10 17:17:00|20199.34|20119.34|20202.21|20122.21|20202.21|20122.21|20198.49|20118.49|9
1739207830000|2025-02-10 17:17:10|20202.98|20122.98|20207.46|20127.46|20207.46|20127.46|20202.98|20122.98|9
1739207840000|2025-02-10 17:17:20|20207.6|20127.6|20210.77|20130.77|20210.79|20130.79|20207.58|20127.58|10
1739207850000|2025-02-10 17:17:30|20210.79|20130.79|20213|20133|20213.19|20133.19|20210.79|20130.79|10
1739207860000|2025-02-10 17:17:40|20213.23|20133.23|20213.32|20133.32|20213.67|20133.67|20213.06|20133.06|9
1739207870000|2025-02-10 17:17:50|20213.34|20133.34|20214.61|20134.61|20214.61|20134.61|20213.34|20133.34|9
1739207880000|2025-02-10 17:18:00|20214.6|20134.6|20216.95|20136.95|20216.95|20136.95|20214.55|20134.55|10
1739207890000|2025-02-10 17:18:10|20215.68|20135.68|20218.98|20138.98|20220.78|20140.78|20215.68|20135.68|10
1739207900000|2025-02-10 17:18:20|20219.19|20139.19|20219.47|20139.47|20219.81|20139.81|20219.01|20139.01|10
1739207910000|2025-02-10 17:18:30|20219.67|20139.67|20221.42|20141.42|20222.11|20142.11|20217.01|20137.01|10
1739207920000|2025-02-10 17:18:40|20222.28|20142.28|20223.18|20143.18|20223.18|20143.18|20221.08|20141.08|10
1739207930000|2025-02-10 17:18:50|20223.43|20143.43|20224.77|20144.77|20224.77|20144.77|20223.06|20143.06|10
1739207940000|2025-02-10 17:19:00|20224.82|20144.82|20231.86|20151.86|20231.86|20151.86|20224.79|20144.79|10
1739207950000|2025-02-10 17:19:10|20232.36|20152.36|20231.67|20151.67|20232.55|20152.55|20231.67|20151.67|10
1739207960000|2025-02-10 17:19:20|20232.26|20152.26|20230.34|20150.34|20232.65|20152.65|20229.59|20149.59|10
1739207970000|2025-02-10 17:19:30|20230.3|20150.3|20229.31|20149.31|20230.67|20150.67|20229.31|20149.31|10
1739207980000|2025-02-10 17:19:40|20229.14|20149.14|20229.91|20149.91|20229.91|20149.91|20229.14|20149.14|8
1739207990000|2025-02-10 17:19:50|20230.12|20150.12|20230.89|20150.89|20230.95|20150.95|20230.1|20150.1|9
1739208000000|2025-02-10 17:20:00|20230.83|20150.83|20231.35|20151.35|20232.13|20152.13|20230.83|20150.83|10
1739208010000|2025-02-10 17:20:10|20231.67|20151.67|20231.81|20151.81|20232.15|20152.15|20231.62|20151.62|9
1739208020000|2025-02-10 17:20:20|20232.02|20152.02|20234.39|20154.39|20234.39|20154.39|20231.78|20151.78|10
1739208030000|2025-02-10 17:20:30|20233.88|20153.88|20235.1|20155.1|20236.08|20156.08|20233.88|20153.88|10
1739208040000|2025-02-10 17:20:40|20234.98|20154.98|20233.45|20153.45|20235.06|20155.06|20233.45|20153.45|8
1739208050000|2025-02-10 17:20:50|20235.64|20155.64|20235.88|20155.88|20236.08|20156.08|20235.16|20155.16|9
1739208060000|2025-02-10 17:21:00|20236.23|20156.23|20234.81|20154.81|20236.25|20156.25|20234.08|20154.08|9
1739208070000|2025-02-10 17:21:10|20235.16|20155.16|20231.76|20151.76|20235.29|20155.29|20231.76|20151.76|10
1739208080000|2025-02-10 17:21:20|20231.64|20151.64|20231.21|20151.21|20231.64|20151.64|20230.58|20150.58|10
1739208090000|2025-02-10 17:21:30|20232.08|20152.08|20231.13|20151.13|20232.08|20152.08|20230.92|20150.92|10
1739208100000|2025-02-10 17:21:40|20230.66|20150.66|20231.14|20151.14|20232.45|20152.45|20230.52|20150.52|10
1739208110000|2025-02-10 17:21:50|20230.41|20150.41|20230.7|20150.7|20231.06|20151.06|20230.12|20150.12|10
1739208120000|2025-02-10 17:22:00|20230.56|20150.56|20226.37|20146.37|20233.04|20153.04|20225.01|20145.01|10
1739208130000|2025-02-10 17:22:10|20226.2|20146.2|20231.01|20151.01|20231.38|20151.38|20226.2|20146.2|9
1739208140000|2025-02-10 17:22:20|20231.98|20151.98|20233.73|20153.73|20233.73|20153.73|20231.59|20151.59|10
1739208150000|2025-02-10 17:22:30|20234.22|20154.22|20238.28|20158.28|20238.28|20158.28|20234.22|20154.22|9
1739208160000|2025-02-10 17:22:40|20238.99|20158.99|20239.75|20159.75|20239.85|20159.85|20238.71|20158.71|9
1739208170000|2025-02-10 17:22:50|20239.67|20159.67|20240.24|20160.24|20240.24|20160.24|20238.73|20158.73|10
1739208180000|2025-02-10 17:23:00|20239.68|20159.68|20237.27|20157.27|20239.73|20159.73|20237.27|20157.27|10
1739208190000|2025-02-10 17:23:10|20236.53|20156.53|20240.17|20160.17|20240.17|20160.17|20236.24|20156.24|9
1739208200000|2025-02-10 17:23:20|20239.87|20159.87|20240.53|20160.53|20240.63|20160.63|20239.75|20159.75|10
1739208210000|2025-02-10 17:23:30|20240.55|20160.55|20241|20161|20241.35|20161.35|20240.55|20160.55|9
1739208220000|2025-02-10 17:23:40|20241.29|20161.29|20242.09|20162.09|20242.09|20162.09|20240.44|20160.44|10
1739208230000|2025-02-10 17:23:50|20242.27|20162.27|20243.89|20163.89|20243.89|20163.89|20242.27|20162.27|10
1739208240000|2025-02-10 17:24:00|20243.69|20163.69|20241.42|20161.42|20243.71|20163.71|20241.35|20161.35|10
1739208250000|2025-02-10 17:24:10|20241.28|20161.28|20243.53|20163.53|20243.53|20163.53|20241.28|20161.28|10
1739208260000|2025-02-10 17:24:20|20244.22|20164.22|20248.32|20168.32|20248.32|20168.32|20244.22|20164.22|10
1739208270000|2025-02-10 17:24:30|20248.61|20168.61|20258.57|20178.57|20259.1|20179.1|20248.61|20168.61|10
1739208280000|2025-02-10 17:24:40|20258.31|20178.31|20259.38|20179.38|20259.38|20179.38|20258.31|20178.31|9
1739208290000|2025-02-10 17:24:50|20259.6|20179.6|20263.9|20183.9|20263.9|20183.9|20258.9|20178.9|10
1739208300000|2025-02-10 17:25:00|20263.95|20183.95|20284.6|20204.6|20284.6|20204.6|20263.95|20183.95|10
1739208310000|2025-02-10 17:25:10|20284.3|20204.3|20294.42|20214.42|20294.42|20214.42|20284.3|20204.3|10
1739208320000|2025-02-10 17:25:20|20294.57|20214.57|20298.89|20218.89|20299.11|20219.11|20294.48|20214.48|10
1739208330000|2025-02-10 17:25:30|20299.8|20219.8|20327.42|20247.42|20327.42|20247.42|20299.74|20219.74|10
1739208340000|2025-02-10 17:25:40|20328.07|20248.07|20325.95|20245.95|20328.07|20248.07|20321.23|20241.23|10
1739208350000|2025-02-10 17:25:50|20325.81|20245.81|20325.49|20245.49|20325.91|20245.91|20325.11|20245.11|10
1739208360000|2025-02-10 17:26:00|20326.16|20246.16|20331.5|20251.5|20331.5|20251.5|20326.16|20246.16|10
1739208370000|2025-02-10 17:26:10|20332.75|20252.75|20335.62|20255.62|20336.05|20256.05|20332.35|20252.35|10
1739208380000|2025-02-10 17:26:20|20335.57|20255.57|20338.49|20258.49|20338.49|20258.49|20335.19|20255.19|10
1739208390000|2025-02-10 17:26:30|20338.39|20258.39|20341.85|20261.85|20342.25|20262.25|20338.39|20258.39|10
1739208400000|2025-02-10 17:26:40|20340.41|20260.41|20343|20263|20343|20263|20340.41|20260.41|10
1739208410000|2025-02-10 17:26:50|20346.09|20266.09|20346.08|20266.08|20347.25|20267.25|20346.08|20266.08|10
1739208420000|2025-02-10 17:27:00|20346.13|20266.13|20340.33|20260.33|20346.16|20266.16|20339.99|20259.99|10
1739208430000|2025-02-10 17:27:10|20340.66|20260.66|20338.99|20258.99|20340.66|20260.66|20338.78|20258.78|9
1739208440000|2025-02-10 17:27:20|20339.05|20259.05|20334.69|20254.69|20339.05|20259.05|20334.69|20254.69|10
1739208450000|2025-02-10 17:27:30|20334.57|20254.57|20331.81|20251.81|20334.57|20254.57|20331.81|20251.81|10
1739208460000|2025-02-10 17:27:40|20331.23|20251.23|20323.75|20243.75|20331.42|20251.42|20323.75|20243.75|10
1739208470000|2025-02-10 17:27:50|20323.32|20243.32|20324.79|20244.79|20325.17|20245.17|20323.05|20243.05|10
1739208480000|2025-02-10 17:28:00|20324.82|20244.82|20318.7|20238.7|20324.82|20244.82|20317.17|20237.17|10
1739208490000|2025-02-10 17:28:10|20319.65|20239.65|20317.41|20237.41|20319.84|20239.84|20316.35|20236.35|10
1739208500000|2025-02-10 17:28:20|20315.5|20235.5|20315.81|20235.81|20316.43|20236.43|20315|20235|10
1739208510000|2025-02-10 17:28:30|20315.79|20235.79|20315.86|20235.86|20315.9|20235.9|20314.57|20234.57|10
1739208520000|2025-02-10 17:28:40|20316.28|20236.28|20316.39|20236.39|20316.42|20236.42|20314.84|20234.84|10
1739208530000|2025-02-10 17:28:50|20315.86|20235.86|20316.13|20236.13|20316.13|20236.13|20315.56|20235.56|10
1739208540000|2025-02-10 17:29:00|20315.62|20235.62|20314.97|20234.97|20315.62|20235.62|20314.97|20234.97|10
1739208550000|2025-02-10 17:29:10|20314.59|20234.59|20313.33|20233.33|20314.59|20234.59|20313.01|20233.01|10
1739208560000|2025-02-10 17:29:20|20313.42|20233.42|20313.09|20233.09|20313.84|20233.84|20313.09|20233.09|10
1739208570000|2025-02-10 17:29:30|20313.23|20233.23|20313.21|20233.21|20313.53|20233.53|20313.21|20233.21|8
1739208580000|2025-02-10 17:29:40|20313.45|20233.45|20313.38|20233.38|20314.23|20234.23|20313|20233|10
1739208590000|2025-02-10 17:29:50|20313.46|20233.46|20314.36|20234.36|20314.48|20234.48|20313.46|20233.46|10
1739208600000|2025-02-10 17:30:00|20314.42|20234.42|20315.46|20235.46|20315.46|20235.46|20313.67|20233.67|10
1739208610000|2025-02-10 17:30:10|20315.31|20235.31|20320.48|20240.48|20320.48|20240.48|20315.31|20235.31|10
1739208620000|2025-02-10 17:30:20|20320.89|20240.89|20325.64|20245.64|20325.99|20245.99|20320.29|20240.29|10
1739208630000|2025-02-10 17:30:30|20325.79|20245.79|20327.82|20247.82|20327.97|20247.97|20325.52|20245.52|10
1739208640000|2025-02-10 17:30:40|20328.32|20248.32|20327.76|20247.76|20328.59|20248.59|20327.01|20247.01|10
1739208650000|2025-02-10 17:30:50|20327.71|20247.71|20329.65|20249.65|20329.65|20249.65|20327.45|20247.45|10
1739208660000|2025-02-10 17:31:00|20329.66|20249.66|20334.01|20254.01|20334.01|20254.01|20328.81|20248.81|10
1739208670000|2025-02-10 17:31:10|20333.84|20253.84|20332.93|20252.93|20333.97|20253.97|20332.48|20252.48|10
1739208680000|2025-02-10 17:31:20|20331.93|20251.93|20329.42|20249.42|20331.93|20251.93|20329.42|20249.42|10
1739208690000|2025-02-10 17:31:30|20329.43|20249.43|20327.44|20247.44|20329.43|20249.43|20327.44|20247.44|10
1739208700000|2025-02-10 17:31:40|20325.79|20245.79|20321.74|20241.74|20325.79|20245.79|20321.74|20241.74|10
1739208710000|2025-02-10 17:31:50|20319.52|20239.52|20320.04|20240.04|20320.04|20240.04|20318.92|20238.92|10
1739208720000|2025-02-10 17:32:00|20319.83|20239.83|20316.44|20236.44|20319.83|20239.83|20315.47|20235.47|9
1739208730000|2025-02-10 17:32:10|20316.85|20236.85|20315.88|20235.88|20317.2|20237.2|20315.88|20235.88|10
1739208740000|2025-02-10 17:32:20|20315.57|20235.57|20314.35|20234.35|20315.57|20235.57|20314.1|20234.1|9
1739208750000|2025-02-10 17:32:30|20314.51|20234.51|20315.28|20235.28|20315.92|20235.92|20314.51|20234.51|10
1739208760000|2025-02-10 17:32:40|20315.54|20235.54|20314.88|20234.88|20315.62|20235.62|20313.64|20233.64|10
1739208770000|2025-02-10 17:32:50|20314.72|20234.72|20315.79|20235.79|20315.91|20235.91|20314.72|20234.72|10
1739208780000|2025-02-10 17:33:00|20315.76|20235.76|20315.56|20235.56|20315.76|20235.76|20315.52|20235.52|9
1739208790000|2025-02-10 17:33:10|20315.33|20235.33|20316.02|20236.02|20316.08|20236.08|20315.33|20235.33|9
1739208800000|2025-02-10 17:33:20|20315.98|20235.98|20316.86|20236.86|20316.86|20236.86|20315.74|20235.74|9
1739208810000|2025-02-10 17:33:30|20316.95|20236.95|20322.69|20242.69|20322.69|20242.69|20316.95|20236.95|10
1739208820000|2025-02-10 17:33:40|20322.76|20242.76|20320.4|20240.4|20322.84|20242.84|20320.34|20240.34|9
1739208830000|2025-02-10 17:33:50|20320.35|20240.35|20318.97|20238.97|20320.36|20240.36|20318.97|20238.97|9
1739208840000|2025-02-10 17:34:00|20319.23|20239.23|20320.26|20240.26|20320.26|20240.26|20317.74|20237.74|10
1739208850000|2025-02-10 17:34:10|20320.27|20240.27|20319.41|20239.41|20320.4|20240.4|20319.41|20239.41|10
1739208860000|2025-02-10 17:34:20|20319.64|20239.64|20318.73|20238.73|20320.4|20240.4|20318.37|20238.37|10
1739208870000|2025-02-10 17:34:30|20317.38|20237.38|20315.18|20235.18|20317.38|20237.38|20315.01|20235.01|9
1739208880000|2025-02-10 17:34:40|20315.12|20235.12|20310.05|20230.05|20315.12|20235.12|20309.75|20229.75|10
1739208890000|2025-02-10 17:34:50|20310.11|20230.11|20306.72|20226.72|20310.11|20230.11|20306.72|20226.72|10
1739208900000|2025-02-10 17:35:00|20306.5|20226.5|20309.29|20229.29|20309.29|20229.29|20306.5|20226.5|10
1739208910000|2025-02-10 17:35:10|20310.1|20230.1|20310.72|20230.72|20311.3|20231.3|20310.1|20230.1|10
1739208920000|2025-02-10 17:35:20|20310.65|20230.65|20308.45|20228.45|20310.65|20230.65|20308.42|20228.42|10
1739208930000|2025-02-10 17:35:30|20308.85|20228.85|20312.1|20232.1|20312.1|20232.1|20308.85|20228.85|10
1739208940000|2025-02-10 17:35:40|20312.5|20232.5|20312.77|20232.77|20312.77|20232.77|20311.54|20231.54|10
1739208950000|2025-02-10 17:35:50|20312.74|20232.74|20312.88|20232.88|20313.95|20233.95|20312.62|20232.62|10
1739208960000|2025-02-10 17:36:00|20313.08|20233.08|20308.75|20228.75|20313.23|20233.23|20308.75|20228.75|10
1739208970000|2025-02-10 17:36:10|20308.71|20228.71|20308.04|20228.04|20308.71|20228.71|20307.2|20227.2|10
1739208980000|2025-02-10 17:36:20|20307.56|20227.56|20300.14|20220.14|20307.56|20227.56|20300|20220|10
1739208990000|2025-02-10 17:36:30|20299.82|20219.82|20298.46|20218.46|20299.89|20219.89|20297.91|20217.91|9
1739209000000|2025-02-10 17:36:40|20299.05|20219.05|20298.71|20218.71|20300.07|20220.07|20298.71|20218.71|10
1739209010000|2025-02-10 17:36:50|20298.08|20218.08|20295.99|20215.99|20298.08|20218.08|20295.99|20215.99|10
1739209020000|2025-02-10 17:37:00|20295.86|20215.86|20293.33|20213.33|20295.86|20215.86|20292.66|20212.66|10
1739209030000|2025-02-10 17:37:10|20294.51|20214.51|20296.7|20216.7|20296.7|20216.7|20294.51|20214.51|10
1739209040000|2025-02-10 17:37:20|20296.42|20216.42|20297.85|20217.85|20297.85|20217.85|20296.42|20216.42|10
1739209050000|2025-02-10 17:37:30|20298.15|20218.15|20296.38|20216.38|20298.42|20218.42|20293.89|20213.89|10
1739209060000|2025-02-10 17:37:40|20296.6|20216.6|20296.98|20216.98|20297|20217|20296.08|20216.08|9
1739209070000|2025-02-10 17:37:50|20296.74|20216.74|20296.06|20216.06|20296.97|20216.97|20296.04|20216.04|9
1739209080000|2025-02-10 17:38:00|20296.2|20216.2|20293.9|20213.9|20296.2|20216.2|20293.05|20213.05|10
1739209090000|2025-02-10 17:38:10|20294.28|20214.28|20291.25|20211.25|20294.28|20214.28|20291.25|20211.25|10
1739209100000|2025-02-10 17:38:20|20290.91|20210.91|20288.47|20208.47|20290.91|20210.91|20288.47|20208.47|10
1739209110000|2025-02-10 17:38:30|20288.4|20208.4|20285.82|20205.82|20288.4|20208.4|20285.72|20205.72|10
1739209120000|2025-02-10 17:38:40|20284.58|20204.58|20282.07|20202.07|20284.58|20204.58|20282.07|20202.07|10
1739209130000|2025-02-10 17:38:50|20282.33|20202.33|20281.72|20201.72|20282.78|20202.78|20281.72|20201.72|10
1739209140000|2025-02-10 17:39:00|20281.7|20201.7|20279.83|20199.83|20281.7|20201.7|20279.24|20199.24|10
1739209150000|2025-02-10 17:39:10|20279.84|20199.84|20280.3|20200.3|20280.33|20200.33|20279.68|20199.68|10
1739209160000|2025-02-10 17:39:20|20280.32|20200.32|20281.22|20201.22|20281.22|20201.22|20279.89|20199.89|10
1739209170000|2025-02-10 17:39:30|20280.73|20200.73|20281.38|20201.38|20281.38|20201.38|20280.42|20200.42|10
1739209180000|2025-02-10 17:39:40|20281.46|20201.46|20282.09|20202.09|20282.16|20202.16|20281.46|20201.46|8
1739209190000|2025-02-10 17:39:50|20281.87|20201.87|20282.33|20202.33|20282.42|20202.42|20281.79|20201.79|10
1739209200000|2025-02-10 17:40:00|20282.26|20202.26|20282.65|20202.65|20283.67|20203.67|20282.26|20202.26|10
1739209210000|2025-02-10 17:40:10|20280.99|20200.99|20281.85|20201.85|20281.85|20201.85|20280.51|20200.51|10
1739209220000|2025-02-10 17:40:20|20282.15|20202.15|20282.23|20202.23|20283.02|20203.02|20282.15|20202.15|10
1739209230000|2025-02-10 17:40:30|20288.18|20208.18|20289.76|20209.76|20289.76|20209.76|20288.18|20208.18|10
1739209240000|2025-02-10 17:40:40|20289.72|20209.72|20290.04|20210.04|20290.04|20210.04|20289.47|20209.47|9
1739209250000|2025-02-10 17:40:50|20289.65|20209.65|20290.07|20210.07|20290.09|20210.09|20289.63|20209.63|6
1739209260000|2025-02-10 17:41:00|20290.08|20210.08|20288.45|20208.45|20290.59|20210.59|20288.45|20208.45|8
1739209270000|2025-02-10 17:41:10|20288.08|20208.08|20288.33|20208.33|20288.34|20208.34|20286.51|20206.51|10
1739209280000|2025-02-10 17:41:20|20288.03|20208.03|20289.12|20209.12|20289.49|20209.49|20288.03|20208.03|10
1739209290000|2025-02-10 17:41:30|20289.11|20209.11|20288.75|20208.75|20290.06|20210.06|20287.59|20207.59|10
1739209300000|2025-02-10 17:41:40|20289.4|20209.4|20287.68|20207.68|20289.4|20209.4|20287|20207|9
1739209310000|2025-02-10 17:41:50|20287.75|20207.75|20284.92|20204.92|20288.02|20208.02|20284.92|20204.92|10
1739209320000|2025-02-10 17:42:00|20285|20205|20284.94|20204.94|20285|20205|20284.19|20204.19|10
1739209330000|2025-02-10 17:42:10|20285.25|20205.25|20283.96|20203.96|20285.62|20205.62|20283.96|20203.96|10
1739209340000|2025-02-10 17:42:20|20283.76|20203.76|20282.83|20202.83|20283.76|20203.76|20282.83|20202.83|10
1739209350000|2025-02-10 17:42:30|20282.82|20202.82|20283.43|20203.43|20283.52|20203.52|20282.82|20202.82|10
1739209360000|2025-02-10 17:42:40|20283.3|20203.3|20282.85|20202.85|20283.82|20203.82|20282.72|20202.72|9
1739209370000|2025-02-10 17:42:50|20283.63|20203.63|20282.2|20202.2|20284.29|20204.29|20281.99|20201.99|10
1739209380000|2025-02-10 17:43:00|20282.12|20202.12|20278.51|20198.51|20282.12|20202.12|20278.46|20198.46|10
1739209390000|2025-02-10 17:43:10|20278.99|20198.99|20283.84|20203.84|20284.54|20204.54|20278.99|20198.99|10
1739209400000|2025-02-10 17:43:20|20283.82|20203.82|20281.96|20201.96|20283.82|20203.82|20281.4|20201.4|10
1739209410000|2025-02-10 17:43:30|20282.1|20202.1|20280.98|20200.98|20282.15|20202.15|20280.98|20200.98|9
1739209420000|2025-02-10 17:43:40|20280.48|20200.48|20269.37|20189.37|20280.84|20200.84|20269.37|20189.37|10
1739209430000|2025-02-10 17:43:50|20269.1|20189.1|20267.97|20187.97|20269.1|20189.1|20267.97|20187.97|9
1739209440000|2025-02-10 17:44:00|20267.91|20187.91|20273.44|20193.44|20273.44|20193.44|20267.38|20187.38|10
1739209450000|2025-02-10 17:44:10|20274.88|20194.88|20279.41|20199.41|20279.41|20199.41|20274.88|20194.88|9
1739209460000|2025-02-10 17:44:20|20279.46|20199.46|20273.35|20193.35|20280.49|20200.49|20273.35|20193.35|9
1739209470000|2025-02-10 17:44:30|20273.42|20193.42|20276.63|20196.63|20276.63|20196.63|20273.42|20193.42|10
1739209480000|2025-02-10 17:44:40|20277.41|20197.41|20287.32|20207.32|20287.34|20207.34|20277.41|20197.41|10
1739209490000|2025-02-10 17:44:50|20288.25|20208.25|20287.43|20207.43|20288.25|20208.25|20287.15|20207.15|9
1739209500000|2025-02-10 17:45:00|20288|20208|20291.21|20211.21|20291.21|20211.21|20288|20208|10
1739209510000|2025-02-10 17:45:10|20291.62|20211.62|20291.55|20211.55|20291.62|20211.62|20290.98|20210.98|9
1739209520000|2025-02-10 17:45:20|20291.46|20211.46|20291.49|20211.49|20292.67|20212.67|20291.39|20211.39|10
1739209530000|2025-02-10 17:45:30|20291.51|20211.51|20293.2|20213.2|20293.2|20213.2|20290.91|20210.91|9
1739209540000|2025-02-10 17:45:40|20293.09|20213.09|20290.75|20210.75|20293.56|20213.56|20290.75|20210.75|9
1739209550000|2025-02-10 17:45:50|20290.86|20210.86|20289.78|20209.78|20290.86|20210.86|20289.52|20209.52|10
1739209560000|2025-02-10 17:46:00|20289.76|20209.76|20288.15|20208.15|20290.49|20210.49|20288.13|20208.13|10
1739209570000|2025-02-10 17:46:10|20287.78|20207.78|20281.6|20201.6|20287.78|20207.78|20281.6|20201.6|10
1739209580000|2025-02-10 17:46:20|20280.51|20200.51|20277.26|20197.26|20280.51|20200.51|20277.12|20197.12|10
1739209590000|2025-02-10 17:46:30|20277.46|20197.46|20277.71|20197.71|20277.71|20197.71|20277.46|20197.46|9
1739209600000|2025-02-10 17:46:40|20277.74|20197.74|20277.66|20197.66|20278.34|20198.34|20277.66|20197.66|10
1739209610000|2025-02-10 17:46:50|20277.62|20197.62|20278.43|20198.43|20278.43|20198.43|20277.59|20197.59|9
1739209620000|2025-02-10 17:47:00|20278.81|20198.81|20276.83|20196.83|20279.29|20199.29|20276.83|20196.83|10
1739209630000|2025-02-10 17:47:10|20277.28|20197.28|20276.82|20196.82|20277.57|20197.57|20276.76|20196.76|10
1739209640000|2025-02-10 17:47:20|20276.53|20196.53|20278.06|20198.06|20278.21|20198.21|20276|20196|10
1739209650000|2025-02-10 17:47:30|20278.07|20198.07|20279.15|20199.15|20279.29|20199.29|20277.6|20197.6|10
1739209660000|2025-02-10 17:47:40|20279.54|20199.54|20279.42|20199.42|20279.69|20199.69|20278.54|20198.54|10
1739209670000|2025-02-10 17:47:50|20279.4|20199.4|20280.15|20200.15|20280.15|20200.15|20278.99|20198.99|9
1739209680000|2025-02-10 17:48:00|20280.19|20200.19|20289.09|20209.09|20289.09|20209.09|20280.19|20200.19|10
1739209690000|2025-02-10 17:48:10|20289.32|20209.32|20288.33|20208.33|20289.61|20209.61|20288.33|20208.33|9
1739209700000|2025-02-10 17:48:20|20288.37|20208.37|20288.72|20208.72|20290.09|20210.09|20288.37|20208.37|10
1739209710000|2025-02-10 17:48:30|20288.62|20208.62|20288.33|20208.33|20288.7|20208.7|20288.21|20208.21|10
1739209720000|2025-02-10 17:48:40|20288.27|20208.27|20287.98|20207.98|20288.28|20208.28|20287.76|20207.76|10
1739209730000|2025-02-10 17:48:50|20288.06|20208.06|20287.8|20207.8|20288.06|20208.06|20287.69|20207.69|8
1739209740000|2025-02-10 17:49:00|20287.66|20207.66|20285.77|20205.77|20287.67|20207.67|20285.72|20205.72|10
1739209750000|2025-02-10 17:49:10|20285.66|20205.66|20289.52|20209.52|20289.52|20209.52|20285.46|20205.46|10
1739209760000|2025-02-10 17:49:20|20289.76|20209.76|20290.75|20210.75|20290.93|20210.93|20289.62|20209.62|10
1739209770000|2025-02-10 17:49:30|20290.91|20210.91|20289.3|20209.3|20290.91|20210.91|20289.3|20209.3|9
1739209780000|2025-02-10 17:49:40|20288.91|20208.91|20292.34|20212.34|20292.34|20212.34|20288.52|20208.52|9
1739209790000|2025-02-10 17:49:50|20292.35|20212.35|20292.71|20212.71|20293.22|20213.22|20292.15|20212.15|10
1739209800000|2025-02-10 17:50:00|20292.79|20212.79|20293.82|20213.82|20294.99|20214.99|20292.79|20212.79|10
1739209810000|2025-02-10 17:50:10|20293.76|20213.76|20291.24|20211.24|20293.76|20213.76|20291.24|20211.24|10
1739209820000|2025-02-10 17:50:20|20291.2|20211.2|20291.6|20211.6|20291.6|20211.6|20290.82|20210.82|10
1739209830000|2025-02-10 17:50:30|20291.62|20211.62|20290.07|20210.07|20291.62|20211.62|20289.76|20209.76|10
1739209840000|2025-02-10 17:50:40|20290.37|20210.37|20289.16|20209.16|20290.37|20210.37|20287.71|20207.71|10
1739209850000|2025-02-10 17:50:50|20289.33|20209.33|20291.01|20211.01|20291.04|20211.04|20289.33|20209.33|10
1739209860000|2025-02-10 17:51:00|20291|20211|20292.24|20212.24|20292.24|20212.24|20291|20211|10
1739209870000|2025-02-10 17:51:10|20292.27|20212.27|20293.04|20213.04|20293.2|20213.2|20291.61|20211.61|10
1739209880000|2025-02-10 17:51:20|20293.11|20213.11|20293.57|20213.57|20293.75|20213.75|20293.06|20213.06|8
1739209890000|2025-02-10 17:51:30|20293.85|20213.85|20294.52|20214.52|20294.69|20214.69|20293.81|20213.81|9
1739209900000|2025-02-10 17:51:40|20294.53|20214.53|20294.35|20214.35|20294.9|20214.9|20294.35|20214.35|9
1739209910000|2025-02-10 17:51:50|20294.68|20214.68|20291.44|20211.44|20294.69|20214.69|20290.84|20210.84|10
1739209920000|2025-02-10 17:52:00|20291.37|20211.37|20295.87|20215.87|20295.87|20215.87|20291.37|20211.37|9
1739209930000|2025-02-10 17:52:10|20295.97|20215.97|20295.81|20215.81|20296.77|20216.77|20295.81|20215.81|10
1739209940000|2025-02-10 17:52:20|20295.35|20215.35|20291.4|20211.4|20295.63|20215.63|20290.78|20210.78|10
1739209950000|2025-02-10 17:52:30|20291.67|20211.67|20291.68|20211.68|20291.99|20211.99|20290.93|20210.93|10
1739209960000|2025-02-10 17:52:40|20291.65|20211.65|20291|20211|20292.29|20212.29|20291|20211|10
1739209970000|2025-02-10 17:52:50|20291.03|20211.03|20291.83|20211.83|20291.83|20211.83|20290.4|20210.4|10
1739209980000|2025-02-10 17:53:00|20292|20212|20292.98|20212.98|20292.98|20212.98|20291.86|20211.86|9
1739209990000|2025-02-10 17:53:10|20293.6|20213.6|20297.38|20217.38|20297.56|20217.56|20293.6|20213.6|10
1739210000000|2025-02-10 17:53:20|20297.49|20217.49|20298.31|20218.31|20299.21|20219.21|20297.49|20217.49|10
1739210010000|2025-02-10 17:53:30|20298.11|20218.11|20296.72|20216.72|20298.11|20218.11|20296.71|20216.71|10
1739210020000|2025-02-10 17:53:40|20296.62|20216.62|20298.53|20218.53|20298.96|20218.96|20296.61|20216.61|10
1739210030000|2025-02-10 17:53:50|20298.62|20218.62|20297.83|20217.83|20298.99|20218.99|20296.23|20216.23|9
1739210040000|2025-02-10 17:54:00|20298.04|20218.04|20305.01|20225.01|20305.01|20225.01|20298.04|20218.04|10
1739210050000|2025-02-10 17:54:10|20306.49|20226.49|20307.76|20227.76|20307.76|20227.76|20306.49|20226.49|10
1739210060000|2025-02-10 17:54:20|20307.5|20227.5|20308.31|20228.31|20308.42|20228.42|20307.5|20227.5|10
1739210070000|2025-02-10 17:54:30|20308.53|20228.53|20311|20231|20311|20231|20308.53|20228.53|10
1739210080000|2025-02-10 17:54:40|20311.26|20231.26|20319.6|20239.6|20319.6|20239.6|20311.26|20231.26|10
1739210090000|2025-02-10 17:54:50|20319.65|20239.65|20320.44|20240.44|20321.37|20241.37|20319.48|20239.48|10
1739210100000|2025-02-10 17:55:00|20320.32|20240.32|20324.76|20244.76|20324.76|20244.76|20320.32|20240.32|10
1739210110000|2025-02-10 17:55:10|20325.24|20245.24|20327.92|20247.92|20328.55|20248.55|20325.24|20245.24|9
1739210120000|2025-02-10 17:55:20|20328.06|20248.06|20324.01|20244.01|20328.06|20248.06|20323.95|20243.95|10
1739210130000|2025-02-10 17:55:30|20323.5|20243.5|20325.83|20245.83|20328.36|20248.36|20323.5|20243.5|10
1739210140000|2025-02-10 17:55:40|20325.8|20245.8|20323.09|20243.09|20325.8|20245.8|20323.09|20243.09|10
1739210150000|2025-02-10 17:55:50|20322.63|20242.63|20323.19|20243.19|20323.19|20243.19|20322.32|20242.32|10
1739210160000|2025-02-10 17:56:00|20323.04|20243.04|20325.13|20245.13|20325.13|20245.13|20323.04|20243.04|10
1739210170000|2025-02-10 17:56:10|20324.26|20244.26|20323.77|20243.77|20324.91|20244.91|20323.75|20243.75|10
1739210180000|2025-02-10 17:56:20|20323.4|20243.4|20322.25|20242.25|20323.62|20243.62|20322.25|20242.25|10
1739210190000|2025-02-10 17:56:30|20321.79|20241.79|20320.89|20240.89|20321.79|20241.79|20319.45|20239.45|10
1739210200000|2025-02-10 17:56:40|20321.11|20241.11|20318.11|20238.11|20321.11|20241.11|20318.11|20238.11|10
1739210210000|2025-02-10 17:56:50|20317.98|20237.98|20315.34|20235.34|20317.98|20237.98|20315.19|20235.19|10
1739210220000|2025-02-10 17:57:00|20314.97|20234.97|20314.43|20234.43|20315.13|20235.13|20314.4|20234.4|10
1739210230000|2025-02-10 17:57:10|20312.71|20232.71|20312.55|20232.55|20312.92|20232.92|20312.55|20232.55|9
1739210240000|2025-02-10 17:57:20|20312.18|20232.18|20308.73|20228.73|20312.18|20232.18|20308.73|20228.73|9
1739210250000|2025-02-10 17:57:30|20308.21|20228.21|20308.1|20228.1|20308.41|20228.41|20307.43|20227.43|10
1739210260000|2025-02-10 17:57:40|20308.31|20228.31|20310.36|20230.36|20310.36|20230.36|20308.31|20228.31|9
1739210270000|2025-02-10 17:57:50|20310.47|20230.47|20310.37|20230.37|20310.62|20230.62|20310.29|20230.29|8
1739210280000|2025-02-10 17:58:00|20310.85|20230.85|20310.86|20230.86|20313.72|20233.72|20310.68|20230.68|10
1739210290000|2025-02-10 17:58:10|20311.31|20231.31|20318.86|20238.86|20318.86|20238.86|20311.31|20231.31|10
1739210300000|2025-02-10 17:58:20|20318.99|20238.99|20317.64|20237.64|20319.04|20239.04|20317.64|20237.64|10
1739210310000|2025-02-10 17:58:30|20317.51|20237.51|20316.93|20236.93|20317.55|20237.55|20316.79|20236.79|8
1739210320000|2025-02-10 17:58:40|20316.88|20236.88|20316.97|20236.97|20316.97|20236.97|20316.66|20236.66|8
1739210330000|2025-02-10 17:58:50|20316.43|20236.43|20316.65|20236.65|20316.7|20236.7|20316.23|20236.23|9
1739210340000|2025-02-10 17:59:00|20316.6|20236.6|20317.5|20237.5|20317.5|20237.5|20316.46|20236.46|8
1739210350000|2025-02-10 17:59:10|20317.48|20237.48|20317.9|20237.9|20317.9|20237.9|20316.95|20236.95|9
1739210360000|2025-02-10 17:59:20|20317.67|20237.67|20319.22|20239.22|20319.79|20239.79|20317.67|20237.67|10
1739210370000|2025-02-10 17:59:30|20319.21|20239.21|20321.46|20241.46|20321.46|20241.46|20318.71|20238.71|10
1739210380000|2025-02-10 17:59:40|20321.96|20241.96|20323.49|20243.49|20323.53|20243.53|20321.96|20241.96|10
1739210390000|2025-02-10 17:59:50|20323.32|20243.32|20323.47|20243.47|20323.47|20243.47|20323.32|20243.32|7
1739210400000|2025-02-10 18:00:00|20323.34|20243.34|20324.97|20244.97|20324.97|20244.97|20322.84|20242.84|10
1739210410000|2025-02-10 18:00:10|20325.05|20245.05|20324.94|20244.94|20325.09|20245.09|20324.08|20244.08|9
1739210420000|2025-02-10 18:00:20|20325.03|20245.03|20333.26|20253.26|20334.05|20254.05|20324.89|20244.89|10
1739210430000|2025-02-10 18:00:30|20333.55|20253.55|20331.16|20251.16|20333.56|20253.56|20330.78|20250.78|9
1739210440000|2025-02-10 18:00:40|20330.59|20250.59|20329.03|20249.03|20330.76|20250.76|20329.03|20249.03|10
1739210450000|2025-02-10 18:00:50|20328.93|20248.93|20326.67|20246.67|20328.93|20248.93|20326.67|20246.67|9
1739210460000|2025-02-10 18:01:00|20326.6|20246.6|20322.64|20242.64|20326.7|20246.7|20322.64|20242.64|10
1739210470000|2025-02-10 18:01:10|20322.62|20242.62|20323.96|20243.96|20323.96|20243.96|20321.9|20241.9|10
1739210480000|2025-02-10 18:01:20|20322.05|20242.05|20320.9|20240.9|20322.1|20242.1|20320.51|20240.51|10
1739210490000|2025-02-10 18:01:30|20320.56|20240.56|20318.6|20238.6|20320.56|20240.56|20318.38|20238.38|10
1739210500000|2025-02-10 18:01:40|20318.46|20238.46|20318.94|20238.94|20319|20239|20318.26|20238.26|9
1739210510000|2025-02-10 18:01:50|20319.13|20239.13|20317.99|20237.99|20319.23|20239.23|20317.99|20237.99|10
1739210520000|2025-02-10 18:02:00|20317.82|20237.82|20322|20242|20322|20242|20317.7|20237.7|9
1739210530000|2025-02-10 18:02:10|20322.66|20242.66|20322.2|20242.2|20322.66|20242.66|20322|20242|9
1739210540000|2025-02-10 18:02:20|20322.08|20242.08|20324.84|20244.84|20324.84|20244.84|20322.08|20242.08|9
1739210550000|2025-02-10 18:02:30|20325.13|20245.13|20330.78|20250.78|20330.95|20250.95|20325.13|20245.13|10
1739210560000|2025-02-10 18:02:40|20330.74|20250.74|20331.34|20251.34|20331.36|20251.36|20330.39|20250.39|9
1739210570000|2025-02-10 18:02:50|20330.7|20250.7|20333.32|20253.32|20333.34|20253.34|20330.7|20250.7|9
1739210580000|2025-02-10 18:03:00|20333.35|20253.35|20336.82|20256.82|20336.82|20256.82|20332.68|20252.68|10
1739210590000|2025-02-10 18:03:10|20336.93|20256.93|20335.65|20255.65|20336.93|20256.93|20335.65|20255.65|9
1739210600000|2025-02-10 18:03:20|20335.13|20255.13|20331.73|20251.73|20335.13|20255.13|20331.73|20251.73|9
1739210610000|2025-02-10 18:03:30|20331.52|20251.52|20329.14|20249.14|20331.52|20251.52|20328.9|20248.9|10
1739210620000|2025-02-10 18:03:40|20329.6|20249.6|20327.98|20247.98|20329.91|20249.91|20327.98|20247.98|9
1739210630000|2025-02-10 18:03:50|20327.96|20247.96|20325.46|20245.46|20329.21|20249.21|20325.46|20245.46|10
1739210640000|2025-02-10 18:04:00|20325.78|20245.78|20327.59|20247.59|20328.25|20248.25|20325.78|20245.78|10
1739210650000|2025-02-10 18:04:10|20327.63|20247.63|20331|20251|20331|20251|20327.63|20247.63|10
1739210660000|2025-02-10 18:04:20|20331.15|20251.15|20332.1|20252.1|20332.1|20252.1|20331.14|20251.14|9
1739210670000|2025-02-10 18:04:30|20332.33|20252.33|20337.15|20257.15|20337.15|20257.15|20332.33|20252.33|10
1739210680000|2025-02-10 18:04:40|20338.37|20258.37|20337.08|20257.08|20338.37|20258.37|20337.08|20257.08|10
1739210690000|2025-02-10 18:04:50|20337.51|20257.51|20336.78|20256.78|20337.51|20257.51|20336.42|20256.42|10
1739210700000|2025-02-10 18:05:00|20336.66|20256.66|20335|20255|20336.66|20256.66|20335|20255|10
1739210710000|2025-02-10 18:05:10|20334.02|20254.02|20342.24|20262.24|20342.43|20262.43|20334.02|20254.02|10
1739210720000|2025-02-10 18:05:20|20342.63|20262.63|20340.41|20260.41|20343.33|20263.33|20340.41|20260.41|10
1739210730000|2025-02-10 18:05:30|20340.79|20260.79|20338.41|20258.41|20340.87|20260.87|20338.41|20258.41|10
1739210740000|2025-02-10 18:05:40|20337.56|20257.56|20329.02|20249.02|20337.56|20257.56|20329.02|20249.02|10
1739210750000|2025-02-10 18:05:50|20327.79|20247.79|20331.27|20251.27|20331.39|20251.39|20327.79|20247.79|10
1739210760000|2025-02-10 18:06:00|20331.01|20251.01|20330.9|20250.9|20331.25|20251.25|20330.35|20250.35|10
1739210770000|2025-02-10 18:06:10|20330.77|20250.77|20331.63|20251.63|20332.31|20252.31|20329.93|20249.93|10
1739210780000|2025-02-10 18:06:20|20332.65|20252.65|20334.16|20254.16|20334.16|20254.16|20332.49|20252.49|10
1739210790000|2025-02-10 18:06:30|20334.25|20254.25|20337.22|20257.22|20337.4|20257.4|20334.25|20254.25|10
1739210800000|2025-02-10 18:06:40|20337|20257|20340.1|20260.1|20340.5|20260.5|20336.94|20256.94|10
1739210810000|2025-02-10 18:06:50|20342.05|20262.05|20341.4|20261.4|20342.05|20262.05|20341.09|20261.09|10
1739210820000|2025-02-10 18:07:00|20341.09|20261.09|20338.37|20258.37|20341.1|20261.1|20338.22|20258.22|10
1739210830000|2025-02-10 18:07:10|20338.36|20258.36|20339.18|20259.18|20339.18|20259.18|20337.39|20257.39|10
1739210840000|2025-02-10 18:07:20|20339.28|20259.28|20338.09|20258.09|20339.28|20259.28|20337.63|20257.63|9
1739210850000|2025-02-10 18:07:30|20338.1|20258.1|20336.79|20256.79|20338.26|20258.26|20336.79|20256.79|9
1739210860000|2025-02-10 18:07:40|20337.25|20257.25|20337.44|20257.44|20337.95|20257.95|20337.25|20257.25|9
1739210870000|2025-02-10 18:07:50|20336.77|20256.77|20337.71|20257.71|20337.71|20257.71|20336.77|20256.77|9
1739210880000|2025-02-10 18:08:00|20337.68|20257.68|20339.39|20259.39|20339.5|20259.5|20337.48|20257.48|10
1739210890000|2025-02-10 18:08:10|20339.5|20259.5|20342.86|20262.86|20342.86|20262.86|20339.5|20259.5|10
1739210900000|2025-02-10 18:08:20|20343.26|20263.26|20344.64|20264.64|20345.28|20265.28|20343.26|20263.26|10
1739210910000|2025-02-10 18:08:30|20344.58|20264.58|20345.52|20265.52|20346.27|20266.27|20344.58|20264.58|10
1739210920000|2025-02-10 18:08:40|20345.54|20265.54|20345.1|20265.1|20345.54|20265.54|20345.09|20265.09|10
1739210930000|2025-02-10 18:08:50|20345.41|20265.41|20341.67|20261.67|20345.63|20265.63|20341.67|20261.67|10
1739210940000|2025-02-10 18:09:00|20341.45|20261.45|20342.16|20262.16|20342.16|20262.16|20341.13|20261.13|9
1739210950000|2025-02-10 18:09:10|20341.85|20261.85|20343.55|20263.55|20343.55|20263.55|20341.85|20261.85|7
1739210960000|2025-02-10 18:09:20|20343.61|20263.61|20343.83|20263.83|20344.18|20264.18|20343.61|20263.61|10
1739210970000|2025-02-10 18:09:30|20344.33|20264.33|20344.93|20264.93|20344.93|20264.93|20344.33|20264.33|9
1739210980000|2025-02-10 18:09:40|20344.76|20264.76|20344.11|20264.11|20344.81|20264.81|20344.03|20264.03|10
1739210990000|2025-02-10 18:09:50|20344.19|20264.19|20343.68|20263.68|20344.37|20264.37|20343.41|20263.41|9
1739211000000|2025-02-10 18:10:00|20343.49|20263.49|20343.23|20263.23|20344.22|20264.22|20343.23|20263.23|10
1739211010000|2025-02-10 18:10:10|20342.97|20262.97|20342.97|20262.97|20343.49|20263.49|20342.97|20262.97|10
1739211020000|2025-02-10 18:10:20|20342.57|20262.57|20342.61|20262.61|20342.61|20262.61|20341.55|20261.55|10
1739211030000|2025-02-10 18:10:30|20342.65|20262.65|20340.16|20260.16|20342.65|20262.65|20340.16|20260.16|10
1739211040000|2025-02-10 18:10:40|20339.63|20259.63|20335.88|20255.88|20339.63|20259.63|20335.88|20255.88|10
1739211050000|2025-02-10 18:10:50|20335.82|20255.82|20333.85|20253.85|20335.82|20255.82|20333.85|20253.85|10
1739211060000|2025-02-10 18:11:00|20333.72|20253.72|20332.7|20252.7|20334.3|20254.3|20332.7|20252.7|10
1739211070000|2025-02-10 18:11:10|20332.76|20252.76|20330.02|20250.02|20332.76|20252.76|20329.95|20249.95|9
1739211080000|2025-02-10 18:11:20|20329.71|20249.71|20327.21|20247.21|20329.96|20249.96|20327.21|20247.21|10
1739211090000|2025-02-10 18:11:30|20326.42|20246.42|20324.42|20244.42|20326.58|20246.58|20324.42|20244.42|10
1739211100000|2025-02-10 18:11:40|20324.67|20244.67|20325.54|20245.54|20325.54|20245.54|20322.63|20242.63|10
1739211110000|2025-02-10 18:11:50|20325.64|20245.64|20328.98|20248.98|20329.53|20249.53|20325.64|20245.64|10
1739211120000|2025-02-10 18:12:00|20329.49|20249.49|20333.23|20253.23|20333.23|20253.23|20329.49|20249.49|9
1739211130000|2025-02-10 18:12:10|20333.05|20253.05|20331.88|20251.88|20333.27|20253.27|20331.88|20251.88|8
1739211140000|2025-02-10 18:12:20|20331.45|20251.45|20330.83|20250.83|20331.45|20251.45|20330.25|20250.25|10
1739211150000|2025-02-10 18:12:30|20330.79|20250.79|20329.86|20249.86|20330.91|20250.91|20329.56|20249.56|10
1739211160000|2025-02-10 18:12:40|20328.8|20248.8|20325.17|20245.17|20328.8|20248.8|20325.17|20245.17|9
1739211170000|2025-02-10 18:12:50|20325.6|20245.6|20323.76|20243.76|20325.6|20245.6|20323.76|20243.76|10
1739211180000|2025-02-10 18:13:00|20323.6|20243.6|20321.9|20241.9|20323.6|20243.6|20320.28|20240.28|10
1739211190000|2025-02-10 18:13:10|20322.07|20242.07|20321.13|20241.13|20322.61|20242.61|20321.13|20241.13|10
1739211200000|2025-02-10 18:13:20|20321.08|20241.08|20320.62|20240.62|20322|20242|20320.62|20240.62|9
1739211210000|2025-02-10 18:13:30|20320.69|20240.69|20322.13|20242.13|20322.43|20242.43|20320.69|20240.69|10
1739211220000|2025-02-10 18:13:40|20322.22|20242.22|20320.25|20240.25|20322.22|20242.22|20319.77|20239.77|10
1739211230000|2025-02-10 18:13:50|20319.99|20239.99|20317.38|20237.38|20319.99|20239.99|20317.38|20237.38|10
1739211240000|2025-02-10 18:14:00|20317.08|20237.08|20316.58|20236.58|20317.15|20237.15|20315.7|20235.7|10
1739211250000|2025-02-10 18:14:10|20317.09|20237.09|20313.46|20233.46|20317.09|20237.09|20313.46|20233.46|10
1739211260000|2025-02-10 18:14:20|20310.88|20230.88|20311.42|20231.42|20312.02|20232.02|20310.88|20230.88|9
1739211270000|2025-02-10 18:14:30|20311.7|20231.7|20311.02|20231.02|20311.7|20231.7|20311.02|20231.02|9
1739211280000|2025-02-10 18:14:40|20311.88|20231.88|20311.03|20231.03|20311.88|20231.88|20310.98|20230.98|10
1739211290000|2025-02-10 18:14:50|20311.02|20231.02|20310.94|20230.94|20311.12|20231.12|20310.5|20230.5|10
1739211300000|2025-02-10 18:15:00|20310.84|20230.84|20306.85|20226.85|20311.12|20231.12|20306.85|20226.85|10
1739211310000|2025-02-10 18:15:10|20306.18|20226.18|20302.84|20222.84|20306.2|20226.2|20302.48|20222.48|10
1739211320000|2025-02-10 18:15:20|20302.92|20222.92|20302.18|20222.18|20302.92|20222.92|20301.74|20221.74|9
1739211330000|2025-02-10 18:15:30|20302.29|20222.29|20300.42|20220.42|20302.29|20222.29|20295.69|20215.69|10
1739211340000|2025-02-10 18:15:40|20300.41|20220.41|20301.34|20221.34|20301.37|20221.37|20300.12|20220.12|10
1739211350000|2025-02-10 18:15:50|20301.68|20221.68|20297.12|20217.12|20302.15|20222.15|20297.12|20217.12|9
1739211360000|2025-02-10 18:16:00|20297.11|20217.11|20298.4|20218.4|20298.61|20218.61|20297.11|20217.11|8
1739211370000|2025-02-10 18:16:10|20298.98|20218.98|20298.03|20218.03|20299.15|20219.15|20298.03|20218.03|8
1739211380000|2025-02-10 18:16:20|20298.01|20218.01|20297.11|20217.11|20298.01|20218.01|20297.11|20217.11|7
1739211390000|2025-02-10 18:16:30|20297.06|20217.06|20294.37|20214.37|20297.06|20217.06|20294.37|20214.37|9
1739211400000|2025-02-10 18:16:40|20294.26|20214.26|20292.41|20212.41|20294.26|20214.26|20292.41|20212.41|8
1739211410000|2025-02-10 18:16:50|20292.6|20212.6|20293.92|20213.92|20294.02|20214.02|20292.6|20212.6|10
1739211420000|2025-02-10 18:17:00|20294.12|20214.12|20308.15|20228.15|20308.15|20228.15|20294.12|20214.12|10
1739211430000|2025-02-10 18:17:10|20308.81|20228.81|20307.16|20227.16|20308.91|20228.91|20307.05|20227.05|10
1739211440000|2025-02-10 18:17:20|20306.55|20226.55|20304.93|20224.93|20306.55|20226.55|20304.91|20224.91|10
1739211450000|2025-02-10 18:17:30|20305.06|20225.06|20296.96|20216.96|20305.06|20225.06|20296.96|20216.96|10
1739211460000|2025-02-10 18:17:40|20296.82|20216.82|20292.3|20212.3|20296.82|20216.82|20292.3|20212.3|9
1739211470000|2025-02-10 18:17:50|20292.15|20212.15|20289.66|20209.66|20292.15|20212.15|20289.66|20209.66|10
1739211480000|2025-02-10 18:18:00|20289.67|20209.67|20284.75|20204.75|20289.74|20209.74|20284.64|20204.64|10
1739211490000|2025-02-10 18:18:10|20284.28|20204.28|20280.81|20200.81|20284.28|20204.28|20280.81|20200.81|9
1739211500000|2025-02-10 18:18:20|20280.91|20200.91|20277.2|20197.2|20280.91|20200.91|20277.08|20197.08|10
1739211510000|2025-02-10 18:18:30|20277.12|20197.12|20274.14|20194.14|20277.4|20197.4|20274.14|20194.14|10
1739211520000|2025-02-10 18:18:40|20274.45|20194.45|20270.65|20190.65|20274.45|20194.45|20270.65|20190.65|10
1739211530000|2025-02-10 18:18:50|20270.37|20190.37|20268.3|20188.3|20270.77|20190.77|20268.3|20188.3|10
1739211540000|2025-02-10 18:19:00|20268.03|20188.03|20271.07|20191.07|20271.56|20191.56|20267.9|20187.9|10
1739211550000|2025-02-10 18:19:10|20271.67|20191.67|20272.99|20192.99|20273.1|20193.1|20271.67|20191.67|10
1739211560000|2025-02-10 18:19:20|20272.93|20192.93|20276.8|20196.8|20276.81|20196.81|20272.93|20192.93|10
1739211570000|2025-02-10 18:19:30|20276.64|20196.64|20275.65|20195.65|20277.23|20197.23|20275.63|20195.63|10
1739211580000|2025-02-10 18:19:40|20275.04|20195.04|20274.66|20194.66|20275.04|20195.04|20273.98|20193.98|10
1739211590000|2025-02-10 18:19:50|20274.86|20194.86|20273.77|20193.77|20275.13|20195.13|20273.77|20193.77|10
1739211600000|2025-02-10 18:20:00|20273.54|20193.54|20271.14|20191.14|20273.66|20193.66|20270.93|20190.93|10
1739211610000|2025-02-10 18:20:10|20272.07|20192.07|20274.5|20194.5|20274.5|20194.5|20272.07|20192.07|10
1739211620000|2025-02-10 18:20:20|20275.01|20195.01|20278.47|20198.47|20278.47|20198.47|20274.82|20194.82|10
1739211630000|2025-02-10 18:20:30|20279.77|20199.77|20283.36|20203.36|20283.36|20203.36|20279.77|20199.77|10
1739211640000|2025-02-10 18:20:40|20283.3|20203.3|20283.54|20203.54|20283.93|20203.93|20283.06|20203.06|10
1739211650000|2025-02-10 18:20:50|20283.4|20203.4|20281.92|20201.92|20283.4|20203.4|20281.78|20201.78|10
1739211660000|2025-02-10 18:21:00|20282.19|20202.19|20285.74|20205.74|20285.74|20205.74|20282.19|20202.19|10
1739211670000|2025-02-10 18:21:10|20286.28|20206.28|20288.38|20208.38|20288.38|20208.38|20286.28|20206.28|10
1739211680000|2025-02-10 18:21:20|20288.18|20208.18|20286.33|20206.33|20288.18|20208.18|20286.33|20206.33|10
1739211690000|2025-02-10 18:21:30|20286.59|20206.59|20287.34|20207.34|20287.93|20207.93|20286.59|20206.59|9
1739211700000|2025-02-10 18:21:40|20287.18|20207.18|20287.78|20207.78|20287.78|20207.78|20287.13|20207.13|10
1739211710000|2025-02-10 18:21:50|20287.94|20207.94|20286.01|20206.01|20287.94|20207.94|20286.01|20206.01|9
1739211720000|2025-02-10 18:22:00|20286.03|20206.03|20284.89|20204.89|20286.22|20206.22|20284.89|20204.89|10
1739211730000|2025-02-10 18:22:10|20284.42|20204.42|20283.21|20203.21|20284.42|20204.42|20283.21|20203.21|10
1739211740000|2025-02-10 18:22:20|20283.17|20203.17|20277.98|20197.98|20283.17|20203.17|20277.89|20197.89|10
1739211750000|2025-02-10 18:22:30|20277.29|20197.29|20278.01|20198.01|20278.01|20198.01|20277.29|20197.29|10
1739211760000|2025-02-10 18:22:40|20279.44|20199.44|20285.29|20205.29|20285.29|20205.29|20279.44|20199.44|10
1739211770000|2025-02-10 18:22:50|20285.41|20205.41|20297.01|20217.01|20297.01|20217.01|20285.41|20205.41|10
1739211780000|2025-02-10 18:23:00|20298.51|20218.51|20297.65|20217.65|20298.79|20218.79|20297.65|20217.65|10
1739211790000|2025-02-10 18:23:10|20297.3|20217.3|20295.17|20215.17|20297.3|20217.3|20295.17|20215.17|10
1739211800000|2025-02-10 18:23:20|20295.14|20215.14|20292.9|20212.9|20295.64|20215.64|20292.9|20212.9|10
1739211810000|2025-02-10 18:23:30|20290.18|20210.18|20288.18|20208.18|20290.18|20210.18|20286.9|20206.9|10
1739211820000|2025-02-10 18:23:40|20288.16|20208.16|20288.47|20208.47|20288.47|20208.47|20287.65|20207.65|10
1739211830000|2025-02-10 18:23:50|20288.5|20208.5|20290.13|20210.13|20290.13|20210.13|20288.5|20208.5|9
1739211840000|2025-02-10 18:24:00|20290.19|20210.19|20289.88|20209.88|20290.85|20210.85|20289.88|20209.88|10
1739211850000|2025-02-10 18:24:10|20289.31|20209.31|20293.19|20213.19|20293.43|20213.43|20289.31|20209.31|10
1739211860000|2025-02-10 18:24:20|20293.36|20213.36|20295.91|20215.91|20296|20216|20293.26|20213.26|10
1739211870000|2025-02-10 18:24:30|20295.77|20215.77|20295.41|20215.41|20295.77|20215.77|20295.23|20215.23|9
1739211880000|2025-02-10 18:24:40|20296.36|20216.36|20298.09|20218.09|20298.92|20218.92|20296.36|20216.36|10
1739211890000|2025-02-10 18:24:50|20298.04|20218.04|20300.62|20220.62|20300.62|20220.62|20297.55|20217.55|10
1739211900000|2025-02-10 18:25:00|20300.77|20220.77|20302.6|20222.6|20303.77|20223.77|20300.77|20220.77|10
1739211910000|2025-02-10 18:25:10|20302.09|20222.09|20297.54|20217.54|20302.09|20222.09|20297.49|20217.49|10
1739211920000|2025-02-10 18:25:20|20297.12|20217.12|20298.18|20218.18|20298.37|20218.37|20296.59|20216.59|10
1739211930000|2025-02-10 18:25:30|20297.17|20217.17|20297.53|20217.53|20297.53|20217.53|20296.47|20216.47|8
1739211940000|2025-02-10 18:25:40|20297.7|20217.7|20298.28|20218.28|20299.44|20219.44|20297.7|20217.7|10
1739211950000|2025-02-10 18:25:50|20298.14|20218.14|20298.22|20218.22|20298.58|20218.58|20297.86|20217.86|9
1739211960000|2025-02-10 18:26:00|20298.17|20218.17|20300.03|20220.03|20300.2|20220.2|20298.12|20218.12|8
1739211970000|2025-02-10 18:26:10|20300.23|20220.23|20309.63|20229.63|20309.63|20229.63|20300.23|20220.23|10
1739211980000|2025-02-10 18:26:20|20309.92|20229.92|20314.43|20234.43|20314.43|20234.43|20309.87|20229.87|10
1739211990000|2025-02-10 18:26:30|20314.73|20234.73|20313.6|20233.6|20314.95|20234.95|20313.5|20233.5|10
1739212000000|2025-02-10 18:26:40|20315.98|20235.98|20315.03|20235.03|20315.98|20235.98|20315.03|20235.03|10
1739212010000|2025-02-10 18:26:50|20314.94|20234.94|20313.93|20233.93|20315.3|20235.3|20313.91|20233.91|10
1739212020000|2025-02-10 18:27:00|20313.96|20233.96|20317.76|20237.76|20317.76|20237.76|20313.96|20233.96|10
1739212030000|2025-02-10 18:27:10|20319.3|20239.3|20325.22|20245.22|20325.22|20245.22|20319.3|20239.3|10
1739212040000|2025-02-10 18:27:20|20325.26|20245.26|20326.55|20246.55|20326.55|20246.55|20322.34|20242.34|10
1739212050000|2025-02-10 18:27:30|20326.69|20246.69|20330.15|20250.15|20330.15|20250.15|20326.69|20246.69|10
1739212060000|2025-02-10 18:27:40|20331.18|20251.18|20333.9|20253.9|20333.9|20253.9|20331.18|20251.18|9
1739212070000|2025-02-10 18:27:50|20333.91|20253.91|20331.16|20251.16|20333.91|20253.91|20331.16|20251.16|7
1739212080000|2025-02-10 18:28:00|20332.59|20252.59|20333.02|20253.02|20333.02|20253.02|20332.06|20252.06|10
1739212090000|2025-02-10 18:28:10|20332.68|20252.68|20337.14|20257.14|20338|20258|20332.33|20252.33|10
1739212100000|2025-02-10 18:28:20|20337.56|20257.56|20339.37|20259.37|20339.37|20259.37|20337.56|20257.56|10
1739212110000|2025-02-10 18:28:30|20339.11|20259.11|20337.19|20257.19|20339.11|20259.11|20337.19|20257.19|10
1739212120000|2025-02-10 18:28:40|20336.84|20256.84|20336.26|20256.26|20337|20257|20336.26|20256.26|8
1739212130000|2025-02-10 18:28:50|20336.51|20256.51|20337.94|20257.94|20337.94|20257.94|20336.51|20256.51|9
1739212140000|2025-02-10 18:29:00|20338.29|20258.29|20337.92|20257.92|20338.54|20258.54|20337.59|20257.59|8
1739212150000|2025-02-10 18:29:10|20338.25|20258.25|20337.14|20257.14|20338.99|20258.99|20337.01|20257.01|9
1739212160000|2025-02-10 18:29:20|20337.19|20257.19|20339.09|20259.09|20339.62|20259.62|20337.19|20257.19|10
1739212170000|2025-02-10 18:29:30|20339.12|20259.12|20341.16|20261.16|20341.19|20261.19|20339.12|20259.12|8
1739212180000|2025-02-10 18:29:40|20341.28|20261.28|20341.58|20261.58|20341.58|20261.58|20340.83|20260.83|10
1739212190000|2025-02-10 18:29:50|20341.75|20261.75|20346.8|20266.8|20346.8|20266.8|20341.75|20261.75|10
1739212200000|2025-02-10 18:30:00|20347.3|20267.3|20346.42|20266.42|20347.49|20267.49|20346.42|20266.42|10
1739212210000|2025-02-10 18:30:10|20346.1|20266.1|20351.54|20271.54|20351.75|20271.75|20346.1|20266.1|10
1739212220000|2025-02-10 18:30:20|20351.65|20271.65|20349.77|20269.77|20351.65|20271.65|20348.98|20268.98|10
1739212230000|2025-02-10 18:30:30|20349.82|20269.82|20348.25|20268.25|20350.42|20270.42|20348.25|20268.25|10
1739212240000|2025-02-10 18:30:40|20347.88|20267.88|20349.5|20269.5|20349.5|20269.5|20347.36|20267.36|10
1739212250000|2025-02-10 18:30:50|20349.03|20269.03|20349.93|20269.93|20349.93|20269.93|20348.27|20268.27|10
1739212260000|2025-02-10 18:31:00|20350.45|20270.45|20355.26|20275.26|20355.26|20275.26|20350.45|20270.45|10
1739212270000|2025-02-10 18:31:10|20355.46|20275.46|20350.71|20270.71|20355.46|20275.46|20350.71|20270.71|10
1739212280000|2025-02-10 18:31:20|20350.58|20270.58|20348.79|20268.79|20350.62|20270.62|20348.79|20268.79|9
1739212290000|2025-02-10 18:31:30|20348.82|20268.82|20349.04|20269.04|20350.55|20270.55|20348.82|20268.82|10
1739212300000|2025-02-10 18:31:40|20348.06|20268.06|20347.87|20267.87|20348.34|20268.34|20347.55|20267.55|10
1739212310000|2025-02-10 18:31:50|20348|20268|20346.93|20266.93|20348|20268|20346.88|20266.88|9
1739212320000|2025-02-10 18:32:00|20346.46|20266.46|20344.04|20264.04|20346.46|20266.46|20344.04|20264.04|10
1739212330000|2025-02-10 18:32:10|20343.93|20263.93|20341.74|20261.74|20344.88|20264.88|20341.49|20261.49|10
1739212340000|2025-02-10 18:32:20|20342.59|20262.59|20343.2|20263.2|20343.57|20263.57|20342.45|20262.45|10
1739212350000|2025-02-10 18:32:30|20343.5|20263.5|20345.28|20265.28|20345.28|20265.28|20343.5|20263.5|10
1739212360000|2025-02-10 18:32:40|20345.47|20265.47|20346.48|20266.48|20346.48|20266.48|20345.44|20265.44|10
1739212370000|2025-02-10 18:32:50|20346.95|20266.95|20349.2|20269.2|20349.2|20269.2|20346.9|20266.9|10
1739212380000|2025-02-10 18:33:00|20349.43|20269.43|20350.35|20270.35|20351.16|20271.16|20349.43|20269.43|10
1739212390000|2025-02-10 18:33:10|20350.29|20270.29|20346.37|20266.37|20350.29|20270.29|20346.37|20266.37|10
1739212400000|2025-02-10 18:33:20|20346.02|20266.02|20344.38|20264.38|20346.02|20266.02|20344.38|20264.38|10
1739212410000|2025-02-10 18:33:30|20344.34|20264.34|20343.46|20263.46|20344.46|20264.46|20343.46|20263.46|10
1739212420000|2025-02-10 18:33:40|20342.61|20262.61|20341.75|20261.75|20342.61|20262.61|20341.75|20261.75|10
1739212430000|2025-02-10 18:33:50|20341.7|20261.7|20340.21|20260.21|20341.85|20261.85|20340.21|20260.21|10
1739212440000|2025-02-10 18:34:00|20340.15|20260.15|20336.35|20256.35|20340.38|20260.38|20336.35|20256.35|9
1739212450000|2025-02-10 18:34:10|20336.44|20256.44|20332.96|20252.96|20337.15|20257.15|20332.96|20252.96|9
1739212460000|2025-02-10 18:34:20|20333.39|20253.39|20331.51|20251.51|20333.41|20253.41|20331.51|20251.51|10
1739212470000|2025-02-10 18:34:30|20330.22|20250.22|20327.87|20247.87|20330.22|20250.22|20327.82|20247.82|10
1739212480000|2025-02-10 18:34:40|20328.05|20248.05|20328.31|20248.31|20328.31|20248.31|20327.6|20247.6|10
1739212490000|2025-02-10 18:34:50|20328.21|20248.21|20327.57|20247.57|20328.41|20248.41|20326.33|20246.33|7
1739212500000|2025-02-10 18:35:00|20327.84|20247.84|20326.63|20246.63|20327.89|20247.89|20326.63|20246.63|10
1739212510000|2025-02-10 18:35:10|20325.8|20245.8|20324.72|20244.72|20326.44|20246.44|20324.72|20244.72|10
1739212520000|2025-02-10 18:35:20|20324.38|20244.38|20321.9|20241.9|20324.38|20244.38|20321.9|20241.9|10
1739212530000|2025-02-10 18:35:30|20321.94|20241.94|20313.76|20233.76|20321.94|20241.94|20313.76|20233.76|10
1739212540000|2025-02-10 18:35:40|20313.16|20233.16|20313.58|20233.58|20313.58|20233.58|20312.78|20232.78|10
1739212550000|2025-02-10 18:35:50|20313.35|20233.35|20316.15|20236.15|20316.15|20236.15|20313.35|20233.35|10
1739212560000|2025-02-10 18:36:00|20316.27|20236.27|20318.59|20238.59|20319.64|20239.64|20316.27|20236.27|10
1739212570000|2025-02-10 18:36:10|20318.37|20238.37|20317.7|20237.7|20318.37|20238.37|20317.5|20237.5|9
1739212580000|2025-02-10 18:36:20|20317.75|20237.75|20316.9|20236.9|20317.95|20237.95|20316.9|20236.9|10
1739212590000|2025-02-10 18:36:30|20316.79|20236.79|20314.52|20234.52|20316.79|20236.79|20314.31|20234.31|9
1739212600000|2025-02-10 18:36:40|20314.51|20234.51|20311.87|20231.87|20314.51|20234.51|20311.87|20231.87|9
1739212610000|2025-02-10 18:36:50|20311.86|20231.86|20309.39|20229.39|20311.86|20231.86|20309.39|20229.39|10
1739212620000|2025-02-10 18:37:00|20309.53|20229.53|20312.01|20232.01|20312.66|20232.66|20309.53|20229.53|10
1739212630000|2025-02-10 18:37:10|20312.28|20232.28|20312.82|20232.82|20313.11|20233.11|20310.82|20230.82|10
1739212640000|2025-02-10 18:37:20|20313.16|20233.16|20310.43|20230.43|20313.75|20233.75|20310.43|20230.43|10
1739212650000|2025-02-10 18:37:30|20310.77|20230.77|20313.91|20233.91|20313.91|20233.91|20310.32|20230.32|10
1739212660000|2025-02-10 18:37:40|20313.53|20233.53|20312.8|20232.8|20313.53|20233.53|20312.8|20232.8|10
1739212670000|2025-02-10 18:37:50|20311.14|20231.14|20312.11|20232.11|20312.11|20232.11|20311.14|20231.14|10
1739212680000|2025-02-10 18:38:00|20312.5|20232.5|20312.17|20232.17|20312.59|20232.59|20311.51|20231.51|10
1739212690000|2025-02-10 18:38:10|20312.51|20232.51|20315.2|20235.2|20315.2|20235.2|20312.51|20232.51|10
1739212700000|2025-02-10 18:38:20|20315.41|20235.41|20316.15|20236.15|20316.66|20236.66|20315.41|20235.41|9
1739212710000|2025-02-10 18:38:30|20315.97|20235.97|20312.83|20232.83|20315.97|20235.97|20312.83|20232.83|10
1739212720000|2025-02-10 18:38:40|20312.56|20232.56|20310.12|20230.12|20312.56|20232.56|20310.12|20230.12|10
1739212730000|2025-02-10 18:38:50|20310.34|20230.34|20309.88|20229.88|20310.34|20230.34|20309.85|20229.85|9
1739212740000|2025-02-10 18:39:00|20309.9|20229.9|20308.6|20228.6|20310.18|20230.18|20308.6|20228.6|10
1739212750000|2025-02-10 18:39:10|20308.45|20228.45|20311.59|20231.59|20311.59|20231.59|20308.43|20228.43|10
1739212760000|2025-02-10 18:39:20|20311.89|20231.89|20311.2|20231.2|20312.47|20232.47|20311.2|20231.2|10
1739212770000|2025-02-10 18:39:30|20311.05|20231.05|20310.22|20230.22|20311.05|20231.05|20310.22|20230.22|8
1739212780000|2025-02-10 18:39:40|20310.18|20230.18|20307.6|20227.6|20310.18|20230.18|20307.43|20227.43|10
1739212790000|2025-02-10 18:39:50|20307.57|20227.57|20305.85|20225.85|20307.65|20227.65|20305.85|20225.85|8
1739212800000|2025-02-10 18:40:00|20305.44|20225.44|20304.83|20224.83|20305.44|20225.44|20304.35|20224.35|10
1739212810000|2025-02-10 18:40:10|20309.6|20229.6|20309.67|20229.67|20309.67|20229.67|20309.39|20229.39|6
1739212820000|2025-02-10 18:40:20|20309.66|20229.66|20310.66|20230.66|20310.74|20230.74|20309.6|20229.6|8
1739212830000|2025-02-10 18:40:30|20307.93|20227.93|20307.96|20227.96|20308.28|20228.28|20307.75|20227.75|10
1739212840000|2025-02-10 18:40:40|20307.95|20227.95|20307.67|20227.67|20307.95|20227.95|20307.45|20227.45|9
1739212850000|2025-02-10 18:40:50|20307.79|20227.79|20301.07|20221.07|20307.83|20227.83|20301.07|20221.07|10
1739212860000|2025-02-10 18:41:00|20300.23|20220.23|20299.95|20219.95|20300.3|20220.3|20299.68|20219.68|10
1739212870000|2025-02-10 18:41:10|20300.64|20220.64|20301.41|20221.41|20302.04|20222.04|20300.64|20220.64|10
1739212880000|2025-02-10 18:41:20|20301.4|20221.4|20305.71|20225.71|20306.05|20226.05|20301.4|20221.4|9
1739212890000|2025-02-10 18:41:30|20306.46|20226.46|20307.21|20227.21|20307.34|20227.34|20306.33|20226.33|10
1739212900000|2025-02-10 18:41:40|20307.23|20227.23|20305.98|20225.98|20307.24|20227.24|20305.93|20225.93|9
1739212910000|2025-02-10 18:41:50|20306.02|20226.02|20303.8|20223.8|20306.02|20226.02|20303.8|20223.8|8
1739212920000|2025-02-10 18:42:00|20304.12|20224.12|20305.8|20225.8|20305.8|20225.8|20304.09|20224.09|10
1739212930000|2025-02-10 18:42:10|20305.83|20225.83|20309.04|20229.04|20309.04|20229.04|20305.83|20225.83|10
1739212940000|2025-02-10 18:42:20|20311.46|20231.46|20311.8|20231.8|20311.89|20231.89|20311.46|20231.46|9
1739212950000|2025-02-10 18:42:30|20310.9|20230.9|20313.84|20233.84|20314.75|20234.75|20310.81|20230.81|10
1739212960000|2025-02-10 18:42:40|20313.7|20233.7|20313.57|20233.57|20313.99|20233.99|20313.37|20233.37|10
1739212970000|2025-02-10 18:42:50|20313.63|20233.63|20314.69|20234.69|20314.69|20234.69|20313.31|20233.31|9
1739212980000|2025-02-10 18:43:00|20314.49|20234.49|20315.47|20235.47|20315.47|20235.47|20314.1|20234.1|10
1739212990000|2025-02-10 18:43:10|20315.18|20235.18|20313.77|20233.77|20315.18|20235.18|20313.77|20233.77|10
1739213000000|2025-02-10 18:43:20|20313.28|20233.28|20313.46|20233.46|20313.5|20233.5|20313.22|20233.22|9
1739213010000|2025-02-10 18:43:30|20313.45|20233.45|20313.05|20233.05|20313.74|20233.74|20313.05|20233.05|9
1739213020000|2025-02-10 18:43:40|20313.29|20233.29|20312.31|20232.31|20313.72|20233.72|20312.31|20232.31|10
1739213030000|2025-02-10 18:43:50|20312.23|20232.23|20310.59|20230.59|20312.23|20232.23|20310.34|20230.34|10
1739213040000|2025-02-10 18:44:00|20310.63|20230.63|20309.94|20229.94|20310.78|20230.78|20309.94|20229.94|9
1739213050000|2025-02-10 18:44:10|20309.96|20229.96|20309.12|20229.12|20310.73|20230.73|20309.12|20229.12|10
1739213060000|2025-02-10 18:44:20|20309.17|20229.17|20304.21|20224.21|20309.17|20229.17|20304.21|20224.21|10
1739213070000|2025-02-10 18:44:30|20303.78|20223.78|20301.56|20221.56|20303.78|20223.78|20301.56|20221.56|9
1739213080000|2025-02-10 18:44:40|20301.57|20221.57|20301.05|20221.05|20301.79|20221.79|20301.05|20221.05|9
1739213090000|2025-02-10 18:44:50|20300.74|20220.74|20300.25|20220.25|20300.74|20220.74|20299.84|20219.84|9
1739213100000|2025-02-10 18:45:00|20300.47|20220.47|20302.71|20222.71|20302.71|20222.71|20300.47|20220.47|9
1739213110000|2025-02-10 18:45:10|20301.79|20221.79|20301.59|20221.59|20301.79|20221.79|20300.32|20220.32|10
1739213120000|2025-02-10 18:45:20|20301.56|20221.56|20301.18|20221.18|20302.01|20222.01|20301.17|20221.17|10
1739213130000|2025-02-10 18:45:30|20301.19|20221.19|20300.27|20220.27|20301.19|20221.19|20300.27|20220.27|10
1739213140000|2025-02-10 18:45:40|20300.19|20220.19|20299.04|20219.04|20300.66|20220.66|20298.87|20218.87|10
1739213150000|2025-02-10 18:45:50|20298.98|20218.98|20297.48|20217.48|20298.98|20218.98|20297.48|20217.48|7
1739213160000|2025-02-10 18:46:00|20297.47|20217.47|20297.37|20217.37|20297.95|20217.95|20297.33|20217.33|10
1739213170000|2025-02-10 18:46:10|20297.22|20217.22|20299.73|20219.73|20299.73|20219.73|20297.22|20217.22|10
1739213180000|2025-02-10 18:46:20|20300.41|20220.41|20301|20221|20301.76|20221.76|20300.41|20220.41|10
1739213190000|2025-02-10 18:46:30|20300.69|20220.69|20300.27|20220.27|20300.69|20220.69|20300.18|20220.18|9
1739213200000|2025-02-10 18:46:40|20300.28|20220.28|20300.62|20220.62|20300.62|20220.62|20300.24|20220.24|9
1739213210000|2025-02-10 18:46:50|20300.79|20220.79|20299.48|20219.48|20300.79|20220.79|20299.46|20219.46|8
1739213220000|2025-02-10 18:47:00|20299.44|20219.44|20301.19|20221.19|20301.19|20221.19|20299.36|20219.36|8
1739213230000|2025-02-10 18:47:10|20301.25|20221.25|20304.81|20224.81|20304.81|20224.81|20301.25|20221.25|9
1739213240000|2025-02-10 18:47:20|20305|20225|20307.78|20227.78|20307.78|20227.78|20305|20225|10
1739213250000|2025-02-10 18:47:30|20307.6|20227.6|20307.71|20227.71|20307.89|20227.89|20307.6|20227.6|8
1739213260000|2025-02-10 18:47:40|20307.72|20227.72|20312.37|20232.37|20312.67|20232.67|20307.72|20227.72|9
1739213270000|2025-02-10 18:47:50|20312.36|20232.36|20313.15|20233.15|20313.25|20233.25|20312.27|20232.27|9
1739213280000|2025-02-10 18:48:00|20312.93|20232.93|20310.95|20230.95|20312.93|20232.93|20310.83|20230.83|9
1739213290000|2025-02-10 18:48:10|20311.05|20231.05|20310.75|20230.75|20311.4|20231.4|20310.3|20230.3|10
1739213300000|2025-02-10 18:48:20|20310.71|20230.71|20315.34|20235.34|20315.34|20235.34|20310.71|20230.71|7
1739213310000|2025-02-10 18:48:30|20315.99|20235.99|20314.63|20234.63|20316.06|20236.06|20314.63|20234.63|9
1739213320000|2025-02-10 18:48:40|20314.64|20234.64|20315.82|20235.82|20315.82|20235.82|20314.47|20234.47|8
1739213330000|2025-02-10 18:48:50|20315.81|20235.81|20316.6|20236.6|20316.6|20236.6|20315.55|20235.55|8
1739213340000|2025-02-10 18:49:00|20316.59|20236.59|20318.74|20238.74|20318.74|20238.74|20316.59|20236.59|9
1739213350000|2025-02-10 18:49:10|20318.37|20238.37|20320.79|20240.79|20320.79|20240.79|20318.37|20238.37|9
1739213360000|2025-02-10 18:49:20|20320.82|20240.82|20320.98|20240.98|20321.2|20241.2|20320.82|20240.82|10
1739213370000|2025-02-10 18:49:30|20321.02|20241.02|20320.61|20240.61|20321.49|20241.49|20320.55|20240.55|10
1739213380000|2025-02-10 18:49:40|20320.58|20240.58|20318.25|20238.25|20320.58|20240.58|20318.25|20238.25|10
1739213390000|2025-02-10 18:49:50|20318.09|20238.09|20318.62|20238.62|20318.7|20238.7|20318.07|20238.07|10
1739213400000|2025-02-10 18:50:00|20318.23|20238.23|20316.03|20236.03|20318.57|20238.57|20316.03|20236.03|10
1739213410000|2025-02-10 18:50:10|20315.95|20235.95|20315.11|20235.11|20315.95|20235.95|20315.11|20235.11|7
1739213420000|2025-02-10 18:50:20|20315.12|20235.12|20313.17|20233.17|20315.64|20235.64|20311.97|20231.97|10
1739213430000|2025-02-10 18:50:30|20313.19|20233.19|20315.58|20235.58|20315.66|20235.66|20313.19|20233.19|9
1739213440000|2025-02-10 18:50:40|20315.62|20235.62|20315.45|20235.45|20315.62|20235.62|20315.4|20235.4|9
1739213450000|2025-02-10 18:50:50|20315.39|20235.39|20316.43|20236.43|20316.53|20236.53|20315.39|20235.39|10
1739213460000|2025-02-10 18:51:00|20316.45|20236.45|20314.42|20234.42|20316.45|20236.45|20314.35|20234.35|10
1739213470000|2025-02-10 18:51:10|20314.4|20234.4|20313.86|20233.86|20314.64|20234.64|20313.83|20233.83|10
1739213480000|2025-02-10 18:51:20|20313.82|20233.82|20313.61|20233.61|20314.69|20234.69|20313.57|20233.57|9
1739213490000|2025-02-10 18:51:30|20313.77|20233.77|20315.24|20235.24|20315.24|20235.24|20312.56|20232.56|10
1739213500000|2025-02-10 18:51:40|20316.59|20236.59|20317.57|20237.57|20317.57|20237.57|20316.28|20236.28|10
1739213510000|2025-02-10 18:51:50|20317.1|20237.1|20322.88|20242.88|20322.97|20242.97|20317.09|20237.09|8
1739213520000|2025-02-10 18:52:00|20322.78|20242.78|20318.57|20238.57|20325.16|20245.16|20318.42|20238.42|10
1739213530000|2025-02-10 18:52:10|20318.54|20238.54|20318.37|20238.37|20318.55|20238.55|20318.25|20238.25|10
1739213540000|2025-02-10 18:52:20|20319.07|20239.07|20318.59|20238.59|20319.21|20239.21|20318.59|20238.59|9
1739213550000|2025-02-10 18:52:30|20318.29|20238.29|20317.83|20237.83|20318.29|20238.29|20316.97|20236.97|9
1739213560000|2025-02-10 18:52:40|20318.31|20238.31|20320.25|20240.25|20320.43|20240.43|20318.31|20238.31|9
1739213570000|2025-02-10 18:52:50|20320.32|20240.32|20323.63|20243.63|20323.63|20243.63|20320.31|20240.31|7
1739213580000|2025-02-10 18:53:00|20323.68|20243.68|20324.78|20244.78|20324.83|20244.83|20323.65|20243.65|10
1739213590000|2025-02-10 18:53:10|20325.09|20245.09|20326.56|20246.56|20326.66|20246.66|20324.84|20244.84|10
1739213600000|2025-02-10 18:53:20|20326.95|20246.95|20329.68|20249.68|20329.68|20249.68|20326.95|20246.95|10
1739213610000|2025-02-10 18:53:30|20329.85|20249.85|20327.73|20247.73|20330.05|20250.05|20327.66|20247.66|10
1739213620000|2025-02-10 18:53:40|20327.76|20247.76|20327.03|20247.03|20327.76|20247.76|20326.98|20246.98|10
1739213630000|2025-02-10 18:53:50|20327.02|20247.02|20326.69|20246.69|20327.32|20247.32|20326.69|20246.69|10
1739213640000|2025-02-10 18:54:00|20326.66|20246.66|20326.4|20246.4|20326.69|20246.69|20326.05|20246.05|9
1739213650000|2025-02-10 18:54:10|20326.45|20246.45|20326.63|20246.63|20326.94|20246.94|20326.45|20246.45|9
1739213660000|2025-02-10 18:54:20|20326.26|20246.26|20326.71|20246.71|20326.99|20246.99|20326.12|20246.12|9
1739213670000|2025-02-10 18:54:30|20326.64|20246.64|20326.55|20246.55|20326.65|20246.65|20326.54|20246.54|9
1739213680000|2025-02-10 18:54:40|20326.11|20246.11|20326.98|20246.98|20327.14|20247.14|20326.11|20246.11|9
1739213690000|2025-02-10 18:54:50|20327.06|20247.06|20327.8|20247.8|20327.8|20247.8|20327.06|20247.06|5
1739213700000|2025-02-10 18:55:00|20328.21|20248.21|20329.38|20249.38|20329.38|20249.38|20328.21|20248.21|8
1739213710000|2025-02-10 18:55:10|20329.43|20249.43|20329.89|20249.89|20329.89|20249.89|20328.8|20248.8|8
1739213720000|2025-02-10 18:55:20|20329.6|20249.6|20332.1|20252.1|20332.1|20252.1|20329.6|20249.6|10
1739213730000|2025-02-10 18:55:30|20331.85|20251.85|20332.54|20252.54|20332.58|20252.58|20331.8|20251.8|7
1739213740000|2025-02-10 18:55:40|20332.53|20252.53|20333.1|20253.1|20333.19|20253.19|20332.44|20252.44|10
1739213750000|2025-02-10 18:55:50|20332.95|20252.95|20332.95|20252.95|20333.22|20253.22|20332.91|20252.91|9
1739213760000|2025-02-10 18:56:00|20332.84|20252.84|20333.15|20253.15|20333.67|20253.67|20332.72|20252.72|10
1739213770000|2025-02-10 18:56:10|20333.16|20253.16|20331.71|20251.71|20333.3|20253.3|20331.71|20251.71|10
1739213780000|2025-02-10 18:56:20|20331.59|20251.59|20331.21|20251.21|20331.63|20251.63|20331.21|20251.21|10
1739213790000|2025-02-10 18:56:30|20331.08|20251.08|20331.28|20251.28|20331.28|20251.28|20330.84|20250.84|10
1739213800000|2025-02-10 18:56:40|20331.29|20251.29|20331.35|20251.35|20331.45|20251.45|20331.29|20251.29|5
1739213810000|2025-02-10 18:56:50|20331.32|20251.32|20331.13|20251.13|20331.32|20251.32|20331.09|20251.09|9
1739213820000|2025-02-10 18:57:00|20330.93|20250.93|20329.7|20249.7|20330.93|20250.93|20329.58|20249.58|10
1739213830000|2025-02-10 18:57:10|20329.65|20249.65|20328.4|20248.4|20329.65|20249.65|20328.4|20248.4|10
1739213840000|2025-02-10 18:57:20|20328.38|20248.38|20328.82|20248.82|20328.9|20248.9|20328.38|20248.38|8
1739213850000|2025-02-10 18:57:30|20328.6|20248.6|20329.47|20249.47|20329.47|20249.47|20328.24|20248.24|10
1739213860000|2025-02-10 18:57:40|20329.54|20249.54|20332.77|20252.77|20332.77|20252.77|20329.54|20249.54|10
1739213870000|2025-02-10 18:57:50|20332.83|20252.83|20333.22|20253.22|20333.25|20253.25|20332.83|20252.83|10
1739213880000|2025-02-10 18:58:00|20333.14|20253.14|20334.35|20254.35|20334.35|20254.35|20333.14|20253.14|10
1739213890000|2025-02-10 18:58:10|20335.02|20255.02|20335.15|20255.15|20335.24|20255.24|20334.67|20254.67|10
1739213900000|2025-02-10 18:58:20|20335.21|20255.21|20335.85|20255.85|20335.89|20255.89|20335.21|20255.21|9
1739213910000|2025-02-10 18:58:30|20336.62|20256.62|20337.24|20257.24|20337.3|20257.3|20336.6|20256.6|8
1739213920000|2025-02-10 18:58:40|20337.15|20257.15|20336.75|20256.75|20337.34|20257.34|20336.4|20256.4|9
1739213930000|2025-02-10 18:58:50|20337.34|20257.34|20337.32|20257.32|20337.6|20257.6|20337.17|20257.17|10
1739213940000|2025-02-10 18:59:00|20337.15|20257.15|20338.31|20258.31|20338.48|20258.48|20337.09|20257.09|10
1739213950000|2025-02-10 18:59:10|20338.37|20258.37|20339.43|20259.43|20339.49|20259.49|20338.37|20258.37|10
1739213960000|2025-02-10 18:59:20|20339.62|20259.62|20341.26|20261.26|20341.53|20261.53|20339.62|20259.62|10
1739213970000|2025-02-10 18:59:30|20341.47|20261.47|20340.97|20260.97|20341.47|20261.47|20340.92|20260.92|7
1739213980000|2025-02-10 18:59:40|20340.94|20260.94|20342.29|20262.29|20342.29|20262.29|20340.94|20260.94|10
1739213990000|2025-02-10 18:59:50|20342.31|20262.31|20342.97|20262.97|20342.98|20262.98|20342.31|20262.31|10
1739214000000|2025-02-10 19:00:00|20342.94|20262.94|20346.34|20266.34|20346.34|20266.34|20342.42|20262.42|10
1739214010000|2025-02-10 19:00:10|20346.99|20266.99|20345.88|20265.88|20347.18|20267.18|20345.32|20265.32|10
1739214020000|2025-02-10 19:00:20|20346.34|20266.34|20340.45|20260.45|20346.34|20266.34|20340.45|20260.45|10
1739214030000|2025-02-10 19:00:30|20340.38|20260.38|20342.29|20262.29|20342.29|20262.29|20340.38|20260.38|10
1739214040000|2025-02-10 19:00:40|20342.45|20262.45|20343.15|20263.15|20343.21|20263.21|20342.34|20262.34|10
1739214050000|2025-02-10 19:00:50|20343.12|20263.12|20341.6|20261.6|20343.12|20263.12|20341.6|20261.6|10
1739214060000|2025-02-10 19:01:00|20341.51|20261.51|20340.45|20260.45|20341.64|20261.64|20340.45|20260.45|9
1739214070000|2025-02-10 19:01:10|20340.32|20260.32|20338.77|20258.77|20340.48|20260.48|20338.51|20258.51|10
1739214080000|2025-02-10 19:01:20|20339.38|20259.38|20340.31|20260.31|20340.4|20260.4|20339.16|20259.16|9
1739214090000|2025-02-10 19:01:30|20340.35|20260.35|20339.86|20259.86|20341.73|20261.73|20339.86|20259.86|9
1739214100000|2025-02-10 19:01:40|20340.37|20260.37|20341.61|20261.61|20341.7|20261.7|20339.99|20259.99|9
1739214110000|2025-02-10 19:01:50|20343.55|20263.55|20338.65|20258.65|20343.7|20263.7|20338.49|20258.49|10
1739214120000|2025-02-10 19:02:00|20338.51|20258.51|20337.88|20257.88|20339.38|20259.38|20337.88|20257.88|10
1739214130000|2025-02-10 19:02:10|20337.83|20257.83|20334.26|20254.26|20337.83|20257.83|20334.26|20254.26|10
1739214140000|2025-02-10 19:02:20|20332.33|20252.33|20330.42|20250.42|20332.33|20252.33|20329.11|20249.11|10
1739214150000|2025-02-10 19:02:30|20329.3|20249.3|20328.76|20248.76|20329.3|20249.3|20327.79|20247.79|10
1739214160000|2025-02-10 19:02:40|20327.97|20247.97|20326.87|20246.87|20327.97|20247.97|20326.26|20246.26|10
1739214170000|2025-02-10 19:02:50|20326.69|20246.69|20327.22|20247.22|20327.44|20247.44|20326.69|20246.69|7
1739214180000|2025-02-10 19:03:00|20327.39|20247.39|20327.46|20247.46|20327.46|20247.46|20327.14|20247.14|10
1739214190000|2025-02-10 19:03:10|20327.44|20247.44|20323.86|20243.86|20327.46|20247.46|20323.28|20243.28|10
1739214200000|2025-02-10 19:03:20|20323.54|20243.54|20329.11|20249.11|20329.11|20249.11|20321.89|20241.89|10
1739214210000|2025-02-10 19:03:30|20330.15|20250.15|20334.39|20254.39|20334.78|20254.78|20329.73|20249.73|10
1739214220000|2025-02-10 19:03:40|20332.33|20252.33|20334.69|20254.69|20335.35|20255.35|20332.33|20252.33|10
1739214230000|2025-02-10 19:03:50|20335.67|20255.67|20338.54|20258.54|20338.54|20258.54|20335.4|20255.4|10
1739214240000|2025-02-10 19:04:00|20339.09|20259.09|20341.44|20261.44|20341.59|20261.59|20339.09|20259.09|10
1739214250000|2025-02-10 19:04:10|20341.52|20261.52|20342.42|20262.42|20342.5|20262.5|20341.52|20261.52|10
1739214260000|2025-02-10 19:04:20|20342.29|20262.29|20343.74|20263.74|20344.16|20264.16|20342.27|20262.27|10
1739214270000|2025-02-10 19:04:30|20343.72|20263.72|20343.46|20263.46|20343.82|20263.82|20343.03|20263.03|10
1739214280000|2025-02-10 19:04:40|20343.85|20263.85|20344.04|20264.04|20344.04|20264.04|20343.27|20263.27|9
1739214290000|2025-02-10 19:04:50|20344.01|20264.01|20343.86|20263.86|20344.91|20264.91|20343.51|20263.51|10
1739214300000|2025-02-10 19:05:00|20343.58|20263.58|20344.34|20264.34|20345.16|20265.16|20343.22|20263.22|9
1739214310000|2025-02-10 19:05:10|20344.28|20264.28|20346.63|20266.63|20346.65|20266.65|20344.28|20264.28|10
1739214320000|2025-02-10 19:05:20|20339.62|20259.62|20351.25|20271.25|20353.05|20273.05|20339.62|20259.62|10
1739214330000|2025-02-10 19:05:30|20351.03|20271.03|20345.01|20265.01|20351.74|20271.74|20344.99|20264.99|10
1739214340000|2025-02-10 19:05:40|20351.56|20271.56|20351.27|20271.27|20351.56|20271.56|20350.99|20270.99|10
1739214350000|2025-02-10 19:05:50|20351.28|20271.28|20353.4|20273.4|20353.4|20273.4|20351.28|20271.28|10
1739214360000|2025-02-10 19:06:00|20352.67|20272.67|20353.86|20273.86|20354.87|20274.87|20352.5|20272.5|9
1739214370000|2025-02-10 19:06:10|20353.96|20273.96|20357.14|20277.14|20357.14|20277.14|20353.87|20273.87|10
1739214380000|2025-02-10 19:06:20|20357.28|20277.28|20357.37|20277.37|20357.39|20277.39|20357.16|20277.16|9
1739214390000|2025-02-10 19:06:30|20357.04|20277.04|20355.12|20275.12|20357.04|20277.04|20355.12|20275.12|10
1739214400000|2025-02-10 19:06:40|20354.34|20274.34|20351.58|20271.58|20354.44|20274.44|20351.58|20271.58|9
1739214410000|2025-02-10 19:06:50|20351.52|20271.52|20354.16|20274.16|20354.18|20274.18|20350.89|20270.89|10
1739214420000|2025-02-10 19:07:00|20354.35|20274.35|20353.76|20273.76|20354.69|20274.69|20353.76|20273.76|9
1739214430000|2025-02-10 19:07:10|20353.59|20273.59|20350.61|20270.61|20354.19|20274.19|20350.61|20270.61|10
1739214440000|2025-02-10 19:07:20|20350.52|20270.52|20346.59|20266.59|20350.52|20270.52|20346.51|20266.51|10
1739214450000|2025-02-10 19:07:30|20346.79|20266.79|20343.73|20263.73|20346.79|20266.79|20343.73|20263.73|10
1739214460000|2025-02-10 19:07:40|20341.49|20261.49|20340.41|20260.41|20341.49|20261.49|20340.33|20260.33|10
1739214470000|2025-02-10 19:07:50|20340.21|20260.21|20341.64|20261.64|20341.64|20261.64|20340.13|20260.13|10
1739214480000|2025-02-10 19:08:00|20341.5|20261.5|20343.12|20263.12|20343.36|20263.36|20341.5|20261.5|10
1739214490000|2025-02-10 19:08:10|20342.64|20262.64|20342.23|20262.23|20342.96|20262.96|20341.4|20261.4|10
1739214500000|2025-02-10 19:08:20|20342.12|20262.12|20337.84|20257.84|20342.12|20262.12|20337.81|20257.81|10
1739214510000|2025-02-10 19:08:30|20337.82|20257.82|20335.36|20255.36|20337.96|20257.96|20335.36|20255.36|10
1739214520000|2025-02-10 19:08:40|20335.49|20255.49|20334.58|20254.58|20335.49|20255.49|20334.53|20254.53|9
1739214530000|2025-02-10 19:08:50|20334.57|20254.57|20336.32|20256.32|20336.32|20256.32|20333.81|20253.81|10
1739214540000|2025-02-10 19:09:00|20335.83|20255.83|20335.2|20255.2|20336.24|20256.24|20335.2|20255.2|10
1739214550000|2025-02-10 19:09:10|20335.43|20255.43|20337.7|20257.7|20337.7|20257.7|20334.99|20254.99|9
1739214560000|2025-02-10 19:09:20|20337.88|20257.88|20339.36|20259.36|20340.09|20260.09|20337.88|20257.88|10
1739214570000|2025-02-10 19:09:30|20339.12|20259.12|20338.22|20258.22|20339.12|20259.12|20337.68|20257.68|9
1739214580000|2025-02-10 19:09:40|20338.29|20258.29|20337.8|20257.8|20338.73|20258.73|20337.7|20257.7|10
1739214590000|2025-02-10 19:09:50|20337.69|20257.69|20336.54|20256.54|20337.96|20257.96|20336.46|20256.46|7
1739214600000|2025-02-10 19:10:00|20336.61|20256.61|20337.32|20257.32|20337.89|20257.89|20336.6|20256.6|9
1739214610000|2025-02-10 19:10:10|20337.49|20257.49|20341.13|20261.13|20341.13|20261.13|20337.49|20257.49|10
1739214620000|2025-02-10 19:10:20|20341.03|20261.03|20342.42|20262.42|20343.25|20263.25|20340.96|20260.96|10
1739214630000|2025-02-10 19:10:30|20342.67|20262.67|20347.33|20267.33|20347.33|20267.33|20342.67|20262.67|9
1739214640000|2025-02-10 19:10:40|20347.41|20267.41|20349.31|20269.31|20349.31|20269.31|20345.67|20265.67|10
1739214650000|2025-02-10 19:10:50|20349.32|20269.32|20351.72|20271.72|20351.72|20271.72|20349.32|20269.32|10
1739214660000|2025-02-10 19:11:00|20351.55|20271.55|20355.05|20275.05|20355.05|20275.05|20351.55|20271.55|10
1739214670000|2025-02-10 19:11:10|20355.07|20275.07|20357.8|20277.8|20357.8|20277.8|20355.07|20275.07|10
1739214680000|2025-02-10 19:11:20|20358.07|20278.07|20356.14|20276.14|20358.18|20278.18|20355.93|20275.93|10
1739214690000|2025-02-10 19:11:30|20356.78|20276.78|20359.66|20279.66|20359.66|20279.66|20356.78|20276.78|10
1739214700000|2025-02-10 19:11:40|20359.83|20279.83|20361.17|20281.17|20361.18|20281.18|20359.83|20279.83|9
1739214710000|2025-02-10 19:11:50|20361.35|20281.35|20362.75|20282.75|20363.34|20283.34|20361.35|20281.35|10
1739214720000|2025-02-10 19:12:00|20363.23|20283.23|20374.82|20294.82|20375.32|20295.32|20363.23|20283.23|10
1739214730000|2025-02-10 19:12:10|20375.63|20295.63|20371.57|20291.57|20375.63|20295.63|20371.46|20291.46|10
1739214740000|2025-02-10 19:12:20|20373.48|20293.48|20377.22|20297.22|20377.94|20297.94|20370.45|20290.45|10
1739214750000|2025-02-10 19:12:30|20377.15|20297.15|20377.07|20297.07|20377.73|20297.73|20377.07|20297.07|10
1739214760000|2025-02-10 19:12:40|20376.21|20296.21|20376.35|20296.35|20376.35|20296.35|20375.65|20295.65|10
1739214770000|2025-02-10 19:12:50|20376.39|20296.39|20376.57|20296.57|20376.57|20296.57|20376.35|20296.35|9
1739214780000|2025-02-10 19:13:00|20376.75|20296.75|20376.6|20296.6|20376.75|20296.75|20376.08|20296.08|9
1739214790000|2025-02-10 19:13:10|20376.26|20296.26|20376.92|20296.92|20376.92|20296.92|20376.26|20296.26|8
1739214800000|2025-02-10 19:13:20|20376.99|20296.99|20376.09|20296.09|20377.05|20297.05|20376.09|20296.09|10
1739214810000|2025-02-10 19:13:30|20375.82|20295.82|20376.1|20296.1|20376.14|20296.14|20375.62|20295.62|9
1739214820000|2025-02-10 19:13:40|20375.97|20295.97|20379.05|20299.05|20379.16|20299.16|20375.73|20295.73|10
1739214830000|2025-02-10 19:13:50|20379.22|20299.22|20378.32|20298.32|20379.22|20299.22|20378.32|20298.32|10
1739214840000|2025-02-10 19:14:00|20378.24|20298.24|20376.26|20296.26|20378.24|20298.24|20375.73|20295.73|9
1739214850000|2025-02-10 19:14:10|20376.03|20296.03|20372.34|20292.34|20376.04|20296.04|20372.18|20292.18|10
1739214860000|2025-02-10 19:14:20|20372.22|20292.22|20369.7|20289.7|20373.04|20293.04|20369.7|20289.7|10
1739214870000|2025-02-10 19:14:30|20368.28|20288.28|20367.47|20287.47|20368.28|20288.28|20367.43|20287.43|10
1739214880000|2025-02-10 19:14:40|20367.45|20287.45|20367.72|20287.72|20367.8|20287.8|20367.3|20287.3|9
1739214890000|2025-02-10 19:14:50|20367.76|20287.76|20369.2|20289.2|20369.2|20289.2|20367.68|20287.68|9
1739214900000|2025-02-10 19:15:00|20369.68|20289.68|20369.58|20289.58|20370.48|20290.48|20369.58|20289.58|10
1739214910000|2025-02-10 19:15:10|20369.82|20289.82|20370.13|20290.13|20370.13|20290.13|20369.52|20289.52|9
1739214920000|2025-02-10 19:15:20|20369.48|20289.48|20370.89|20290.89|20370.89|20290.89|20369.48|20289.48|9
1739214930000|2025-02-10 19:15:30|20371|20291|20370.68|20290.68|20371.15|20291.15|20370.57|20290.57|9
1739214940000|2025-02-10 19:15:40|20370.27|20290.27|20370.06|20290.06|20370.36|20290.36|20370.04|20290.04|10
1739214950000|2025-02-10 19:15:50|20370.19|20290.19|20369.34|20289.34|20370.37|20290.37|20369.11|20289.11|10
1739214960000|2025-02-10 19:16:00|20370.2|20290.2|20369.9|20289.9|20370.57|20290.57|20369.69|20289.69|10
1739214970000|2025-02-10 19:16:10|20369.84|20289.84|20372.49|20292.49|20372.49|20292.49|20369.81|20289.81|10
1739214980000|2025-02-10 19:16:20|20372.67|20292.67|20364.91|20284.91|20372.77|20292.77|20364.91|20284.91|10
1739214990000|2025-02-10 19:16:30|20364.77|20284.77|20364.68|20284.68|20364.77|20284.77|20363.76|20283.76|10
1739215000000|2025-02-10 19:16:40|20364.64|20284.64|20363.89|20283.89|20364.64|20284.64|20363.89|20283.89|9
1739215010000|2025-02-10 19:16:50|20363.78|20283.78|20360.01|20280.01|20363.78|20283.78|20359.89|20279.89|10
1739215020000|2025-02-10 19:17:00|20360.28|20280.28|20361.43|20281.43|20361.43|20281.43|20360.28|20280.28|9
1739215030000|2025-02-10 19:17:10|20361.46|20281.46|20362.95|20282.95|20363.2|20283.2|20361.01|20281.01|9
1739215040000|2025-02-10 19:17:20|20362.58|20282.58|20363.4|20283.4|20363.46|20283.46|20362.37|20282.37|10
1739215050000|2025-02-10 19:17:30|20362.95|20282.95|20363.65|20283.65|20363.66|20283.66|20361.99|20281.99|10
1739215060000|2025-02-10 19:17:40|20363.99|20283.99|20367.95|20287.95|20367.95|20287.95|20363.99|20283.99|10
1739215070000|2025-02-10 19:17:50|20372.64|20292.64|20371.14|20291.14|20373.07|20293.07|20371.14|20291.14|10
1739215080000|2025-02-10 19:18:00|20371.21|20291.21|20368.53|20288.53|20371.28|20291.28|20367.73|20287.73|10
1739215090000|2025-02-10 19:18:10|20367.84|20287.84|20369.39|20289.39|20369.39|20289.39|20367.24|20287.24|10
1739215100000|2025-02-10 19:18:20|20369.49|20289.49|20370.85|20290.85|20370.85|20290.85|20369.41|20289.41|10
1739215110000|2025-02-10 19:18:30|20370.64|20290.64|20372.98|20292.98|20372.98|20292.98|20370.4|20290.4|10
1739215120000|2025-02-10 19:18:40|20373.25|20293.25|20375.93|20295.93|20375.98|20295.98|20373.25|20293.25|10
1739215130000|2025-02-10 19:18:50|20375.84|20295.84|20375.59|20295.59|20376.03|20296.03|20375.59|20295.59|7
1739215140000|2025-02-10 19:19:00|20375.11|20295.11|20376.85|20296.85|20378.78|20298.78|20372.72|20292.72|10
1739215150000|2025-02-10 19:19:10|20376.81|20296.81|20377.25|20297.25|20377.53|20297.53|20376.81|20296.81|8
1739215160000|2025-02-10 19:19:20|20376.71|20296.71|20375.89|20295.89|20376.97|20296.97|20375.77|20295.77|9
1739215170000|2025-02-10 19:19:30|20375.69|20295.69|20375.4|20295.4|20375.79|20295.79|20375.31|20295.31|7
1739215180000|2025-02-10 19:19:40|20375.06|20295.06|20375.12|20295.12|20375.12|20295.12|20374.53|20294.53|9
1739215190000|2025-02-10 19:19:50|20375.02|20295.02|20376.11|20296.11|20376.11|20296.11|20374.9|20294.9|9
1739215200000|2025-02-10 19:20:00|20376.67|20296.67|20375.97|20295.97|20376.73|20296.73|20375.63|20295.63|10
1739215210000|2025-02-10 19:20:10|20376.3|20296.3|20377.6|20297.6|20378.18|20298.18|20376.3|20296.3|10
1739215220000|2025-02-10 19:20:20|20377.52|20297.52|20376.5|20296.5|20378.19|20298.19|20376.5|20296.5|10
1739215230000|2025-02-10 19:20:30|20376.32|20296.32|20376.14|20296.14|20376.58|20296.58|20376.14|20296.14|7
1739215240000|2025-02-10 19:20:40|20375.77|20295.77|20372.65|20292.65|20375.77|20295.77|20372.65|20292.65|9
1739215250000|2025-02-10 19:20:50|20372.52|20292.52|20371.08|20291.08|20372.52|20292.52|20370.74|20290.74|10
1739215260000|2025-02-10 19:21:00|20371.77|20291.77|20371.54|20291.54|20371.89|20291.89|20370.89|20290.89|10
1739215270000|2025-02-10 19:21:10|20371.4|20291.4|20369.66|20289.66|20371.4|20291.4|20369.5|20289.5|10
1739215280000|2025-02-10 19:21:20|20369.62|20289.62|20366.1|20286.1|20369.62|20289.62|20366.1|20286.1|10
1739215290000|2025-02-10 19:21:30|20366.07|20286.07|20362.7|20282.7|20366.07|20286.07|20362.7|20282.7|9
1739215300000|2025-02-10 19:21:40|20362.36|20282.36|20363.42|20283.42|20363.42|20283.42|20362.07|20282.07|10
1739215310000|2025-02-10 19:21:50|20363.82|20283.82|20363.77|20283.77|20364.72|20284.72|20363.62|20283.62|10
1739215320000|2025-02-10 19:22:00|20363.75|20283.75|20364.34|20284.34|20364.4|20284.4|20363.62|20283.62|8
1739215330000|2025-02-10 19:22:10|20364.72|20284.72|20365.37|20285.37|20366.63|20286.63|20364.53|20284.53|10
1739215340000|2025-02-10 19:22:20|20365.78|20285.78|20366.69|20286.69|20366.69|20286.69|20365.77|20285.77|9
1739215350000|2025-02-10 19:22:30|20366.74|20286.74|20367.96|20287.96|20368.03|20288.03|20366.74|20286.74|10
1739215360000|2025-02-10 19:22:40|20368.37|20288.37|20371.24|20291.24|20371.24|20291.24|20368.17|20288.17|9
1739215370000|2025-02-10 19:22:50|20372.05|20292.05|20372.62|20292.62|20372.62|20292.62|20371.81|20291.81|9
1739215380000|2025-02-10 19:23:00|20372.54|20292.54|20373.97|20293.97|20374.04|20294.04|20372.3|20292.3|10
1739215390000|2025-02-10 19:23:10|20374.08|20294.08|20376.52|20296.52|20376.52|20296.52|20374.08|20294.08|10
1739215400000|2025-02-10 19:23:20|20376.5|20296.5|20376.09|20296.09|20376.5|20296.5|20374.45|20294.45|10
1739215410000|2025-02-10 19:23:30|20376.11|20296.11|20372.92|20292.92|20376.11|20296.11|20372.92|20292.92|9
1739215420000|2025-02-10 19:23:40|20373.11|20293.11|20372.56|20292.56|20373.11|20293.11|20371.82|20291.82|10
1739215430000|2025-02-10 19:23:50|20372.81|20292.81|20374.84|20294.84|20374.84|20294.84|20372.81|20292.81|10
1739215440000|2025-02-10 19:24:00|20374.88|20294.88|20372.36|20292.36|20374.91|20294.91|20372.36|20292.36|10
1739215450000|2025-02-10 19:24:10|20372.21|20292.21|20374.56|20294.56|20374.56|20294.56|20371.06|20291.06|10
1739215460000|2025-02-10 19:24:20|20374.2|20294.2|20373.99|20293.99|20374.21|20294.21|20373.14|20293.14|10
1739215470000|2025-02-10 19:24:30|20374.05|20294.05|20374.86|20294.86|20375.21|20295.21|20374.01|20294.01|9
1739215480000|2025-02-10 19:24:40|20375.81|20295.81|20375.96|20295.96|20376.1|20296.1|20375.72|20295.72|8
1739215490000|2025-02-10 19:24:50|20376.08|20296.08|20376.38|20296.38|20376.65|20296.65|20375.83|20295.83|10
1739215500000|2025-02-10 19:25:00|20376.41|20296.41|20375.45|20295.45|20376.97|20296.97|20375.45|20295.45|9
1739215510000|2025-02-10 19:25:10|20375.55|20295.55|20373.83|20293.83|20375.55|20295.55|20373.7|20293.7|10
1739215520000|2025-02-10 19:25:20|20374.41|20294.41|20374.63|20294.63|20374.63|20294.63|20373.74|20293.74|9
1739215530000|2025-02-10 19:25:30|20374.5|20294.5|20375.94|20295.94|20376.02|20296.02|20374.5|20294.5|10
1739215540000|2025-02-10 19:25:40|20375.61|20295.61|20375.24|20295.24|20375.61|20295.61|20375.24|20295.24|8
1739215550000|2025-02-10 19:25:50|20374.55|20294.55|20372.91|20292.91|20377.15|20297.15|20372.87|20292.87|10
1739215560000|2025-02-10 19:26:00|20373.72|20293.72|20379.29|20299.29|20379.29|20299.29|20373.72|20293.72|10
1739215570000|2025-02-10 19:26:10|20379.77|20299.77|20381.01|20301.01|20381.02|20301.02|20379.77|20299.77|9
1739215580000|2025-02-10 19:26:20|20381.03|20301.03|20380.49|20300.49|20381.03|20301.03|20379.26|20299.26|10
1739215590000|2025-02-10 19:26:30|20380.47|20300.47|20380.75|20300.75|20380.91|20300.91|20380.08|20300.08|10
1739215600000|2025-02-10 19:26:40|20380.58|20300.58|20382.73|20302.73|20382.73|20302.73|20380.34|20300.34|10
1739215610000|2025-02-10 19:26:50|20382.74|20302.74|20384.29|20304.29|20384.29|20304.29|20382.74|20302.74|10
1739215620000|2025-02-10 19:27:00|20384.08|20304.08|20383.49|20303.49|20384.29|20304.29|20383.49|20303.49|10
1739215630000|2025-02-10 19:27:10|20383.07|20303.07|20384.18|20304.18|20384.18|20304.18|20382.37|20302.37|9
1739215640000|2025-02-10 19:27:20|20383.89|20303.89|20383.49|20303.49|20383.89|20303.89|20383.24|20303.24|8
1739215650000|2025-02-10 19:27:30|20383.33|20303.33|20382.47|20302.47|20383.33|20303.33|20382.47|20302.47|9
1739215660000|2025-02-10 19:27:40|20382.43|20302.43|20384.34|20304.34|20386.04|20306.04|20381.75|20301.75|9
1739215670000|2025-02-10 19:27:50|20384.25|20304.25|20384.17|20304.17|20384.25|20304.25|20383.95|20303.95|10
1739215680000|2025-02-10 19:28:00|20384.18|20304.18|20382.96|20302.96|20384.19|20304.19|20382.93|20302.93|10
1739215690000|2025-02-10 19:28:10|20383.2|20303.2|20382.16|20302.16|20383.99|20303.99|20382.16|20302.16|9
1739215700000|2025-02-10 19:28:20|20382.01|20302.01|20380.33|20300.33|20382.11|20302.11|20380.33|20300.33|10
1739215710000|2025-02-10 19:28:30|20380.44|20300.44|20380.07|20300.07|20380.45|20300.45|20379.08|20299.08|10
1739215720000|2025-02-10 19:28:40|20380.28|20300.28|20377.49|20297.49|20380.29|20300.29|20377.07|20297.07|8
1739215730000|2025-02-10 19:28:50|20377.86|20297.86|20377.33|20297.33|20378.3|20298.3|20377.33|20297.33|10
1739215740000|2025-02-10 19:29:00|20377.34|20297.34|20378.24|20298.24|20378.24|20298.24|20377.34|20297.34|8
1739215750000|2025-02-10 19:29:10|20378.18|20298.18|20377.99|20297.99|20378.18|20298.18|20377.99|20297.99|10
1739215760000|2025-02-10 19:29:20|20378.01|20298.01|20378.98|20298.98|20378.98|20298.98|20378.01|20298.01|9
1739215770000|2025-02-10 19:29:30|20378.93|20298.93|20378.76|20298.76|20378.93|20298.93|20378.64|20298.64|9
1739215780000|2025-02-10 19:29:40|20378.84|20298.84|20378.33|20298.33|20378.84|20298.84|20378.09|20298.09|10
1739215790000|2025-02-10 19:29:50|20378.32|20298.32|20376.17|20296.17|20378.32|20298.32|20376.15|20296.15|10
1739215800000|2025-02-10 19:30:00|20376.16|20296.16|20376.1|20296.1|20376.16|20296.16|20375.05|20295.05|10
1739215810000|2025-02-10 19:30:10|20376.38|20296.38|20377.54|20297.54|20377.54|20297.54|20376.38|20296.38|10
1739215820000|2025-02-10 19:30:20|20377.53|20297.53|20381.57|20301.57|20381.57|20301.57|20377.5|20297.5|9
1739215830000|2025-02-10 19:30:30|20382.02|20302.02|20383.24|20303.24|20383.33|20303.33|20381.98|20301.98|10
1739215840000|2025-02-10 19:30:40|20382.99|20302.99|20383.87|20303.87|20383.87|20303.87|20382.65|20302.65|10
1739215850000|2025-02-10 19:30:50|20384.56|20304.56|20382.83|20302.83|20384.88|20304.88|20382.83|20302.83|9
1739215860000|2025-02-10 19:31:00|20382.46|20302.46|20380.57|20300.57|20382.46|20302.46|20380.49|20300.49|10
1739215870000|2025-02-10 19:31:10|20379.99|20299.99|20378.48|20298.48|20380|20300|20378.45|20298.45|10
1739215880000|2025-02-10 19:31:20|20378.26|20298.26|20377.64|20297.64|20378.26|20298.26|20377.5|20297.5|9
1739215890000|2025-02-10 19:31:30|20378.17|20298.17|20377.32|20297.32|20378.17|20298.17|20377.32|20297.32|10
1739215900000|2025-02-10 19:31:40|20377.08|20297.08|20375.96|20295.96|20377.14|20297.14|20375.54|20295.54|10
1739215910000|2025-02-10 19:31:50|20375.95|20295.95|20374.7|20294.7|20375.95|20295.95|20374.7|20294.7|10
1739215920000|2025-02-10 19:32:00|20374.62|20294.62|20371.63|20291.63|20374.63|20294.63|20371.63|20291.63|9
1739215930000|2025-02-10 19:32:10|20371.76|20291.76|20372.83|20292.83|20373.41|20293.41|20371.71|20291.71|10
1739215940000|2025-02-10 19:32:20|20372.76|20292.76|20371.65|20291.65|20372.82|20292.82|20371.65|20291.65|10
1739215950000|2025-02-10 19:32:30|20372.12|20292.12|20371.51|20291.51|20372.12|20292.12|20371.34|20291.34|8
1739215960000|2025-02-10 19:32:40|20370.62|20290.62|20366.75|20286.75|20370.62|20290.62|20366.75|20286.75|10
1739215970000|2025-02-10 19:32:50|20366.33|20286.33|20365.42|20285.42|20366.33|20286.33|20365.16|20285.16|10
1739215980000|2025-02-10 19:33:00|20364.85|20284.85|20363.82|20283.82|20365|20285|20363.77|20283.77|10
1739215990000|2025-02-10 19:33:10|20366.62|20286.62|20360.6|20280.6|20366.94|20286.94|20360.6|20280.6|10
1739216000000|2025-02-10 19:33:20|20360.55|20280.55|20360.04|20280.04|20360.55|20280.55|20359.81|20279.81|10
1739216010000|2025-02-10 19:33:30|20359.96|20279.96|20359.78|20279.78|20360.11|20280.11|20358.93|20278.93|10
1739216020000|2025-02-10 19:33:40|20359.46|20279.46|20358.99|20278.99|20359.46|20279.46|20358.12|20278.12|10
1739216030000|2025-02-10 19:33:50|20359.06|20279.06|20362.08|20282.08|20362.22|20282.22|20358.93|20278.93|10
1739216040000|2025-02-10 19:34:00|20362.09|20282.09|20362.72|20282.72|20362.79|20282.79|20362.09|20282.09|9
1739216050000|2025-02-10 19:34:10|20362.71|20282.71|20358.33|20278.33|20362.94|20282.94|20358.33|20278.33|10
1739216060000|2025-02-10 19:34:20|20358.26|20278.26|20354.69|20274.69|20358.26|20278.26|20354.51|20274.51|9
1739216070000|2025-02-10 19:34:30|20355.17|20275.17|20354.47|20274.47|20355.17|20275.17|20354.15|20274.15|9
1739216080000|2025-02-10 19:34:40|20354.48|20274.48|20354.36|20274.36|20354.75|20274.75|20354.31|20274.31|10
1739216090000|2025-02-10 19:34:50|20354.34|20274.34|20355.83|20275.83|20356.5|20276.5|20352.9|20272.9|10
1739216100000|2025-02-10 19:35:00|20355.63|20275.63|20355.21|20275.21|20355.63|20275.63|20355.21|20275.21|8
1739216110000|2025-02-10 19:35:10|20349.38|20269.38|20352.64|20272.64|20352.64|20272.64|20349.37|20269.37|9
1739216120000|2025-02-10 19:35:20|20353.14|20273.14|20351.67|20271.67|20353.14|20273.14|20351.67|20271.67|10
1739216130000|2025-02-10 19:35:30|20351.95|20271.95|20351.68|20271.68|20351.95|20271.95|20351.67|20271.67|8
1739216140000|2025-02-10 19:35:40|20351.67|20271.67|20345|20265|20351.68|20271.68|20345|20265|10
1739216150000|2025-02-10 19:35:50|20345.46|20265.46|20344.77|20264.77|20345.46|20265.46|20344.77|20264.77|10
1739216160000|2025-02-10 19:36:00|20344.76|20264.76|20341.51|20261.51|20344.76|20264.76|20341.51|20261.51|8
1739216170000|2025-02-10 19:36:10|20341.39|20261.39|20340.08|20260.08|20341.39|20261.39|20339.61|20259.61|9
1739216180000|2025-02-10 19:36:20|20340.29|20260.29|20341.32|20261.32|20341.37|20261.37|20340.29|20260.29|10
1739216190000|2025-02-10 19:36:30|20341.38|20261.38|20338.96|20258.96|20341.38|20261.38|20338.96|20258.96|9
1739216200000|2025-02-10 19:36:40|20338.62|20258.62|20333.28|20253.28|20338.62|20258.62|20333.28|20253.28|10
1739216210000|2025-02-10 19:36:50|20333.2|20253.2|20334.86|20254.86|20335.08|20255.08|20333.12|20253.12|10
1739216220000|2025-02-10 19:37:00|20334.74|20254.74|20326.77|20246.77|20334.85|20254.85|20326.77|20246.77|10
1739216230000|2025-02-10 19:37:10|20326.66|20246.66|20327.04|20247.04|20327.43|20247.43|20325.58|20245.58|9
1739216240000|2025-02-10 19:37:20|20327.14|20247.14|20320.23|20240.23|20327.14|20247.14|20320.23|20240.23|10
1739216250000|2025-02-10 19:37:30|20319.98|20239.98|20321.96|20241.96|20321.96|20241.96|20319.69|20239.69|9
1739216260000|2025-02-10 19:37:40|20322|20242|20323|20243|20323|20243|20322|20242|8
1739216270000|2025-02-10 19:37:50|20324.6|20244.6|20325.55|20245.55|20325.55|20245.55|20324.41|20244.41|10
1739216280000|2025-02-10 19:38:00|20325.3|20245.3|20325.81|20245.81|20326.46|20246.46|20325.27|20245.27|10
1739216290000|2025-02-10 19:38:10|20323.8|20243.8|20318.19|20238.19|20323.8|20243.8|20317.53|20237.53|9
1739216300000|2025-02-10 19:38:20|20318.44|20238.44|20318.55|20238.55|20318.55|20238.55|20318.05|20238.05|8
1739216310000|2025-02-10 19:38:30|20318.43|20238.43|20318.21|20238.21|20318.63|20238.63|20318.21|20238.21|8
1739216320000|2025-02-10 19:38:40|20318.32|20238.32|20318.65|20238.65|20319.93|20239.93|20317.22|20237.22|10
1739216330000|2025-02-10 19:38:50|20318.4|20238.4|20318.17|20238.17|20319.57|20239.57|20318.17|20238.17|10
1739216340000|2025-02-10 19:39:00|20318.5|20238.5|20318|20238|20319.73|20239.73|20318|20238|9
1739216350000|2025-02-10 19:39:10|20317.65|20237.65|20317.31|20237.31|20317.93|20237.93|20317.12|20237.12|9
1739216360000|2025-02-10 19:39:20|20317.2|20237.2|20317.76|20237.76|20317.76|20237.76|20316.96|20236.96|10
1739216370000|2025-02-10 19:39:30|20317.93|20237.93|20318.19|20238.19|20318.36|20238.36|20317.86|20237.86|10
1739216380000|2025-02-10 19:39:40|20318.14|20238.14|20317.82|20237.82|20318.14|20238.14|20317.69|20237.69|9
1739216390000|2025-02-10 19:39:50|20317.49|20237.49|20317.03|20237.03|20317.64|20237.64|20317.03|20237.03|10
1739216400000|2025-02-10 19:40:00|20316.86|20236.86|20315.25|20235.25|20316.86|20236.86|20314.62|20234.62|10
1739216410000|2025-02-10 19:40:10|20315.06|20235.06|20315.88|20235.88|20315.88|20235.88|20314.52|20234.52|10
1739216420000|2025-02-10 19:40:20|20315.8|20235.8|20315.61|20235.61|20315.82|20235.82|20315.52|20235.52|7
1739216430000|2025-02-10 19:40:30|20315.57|20235.57|20309.45|20229.45|20315.88|20235.88|20309.29|20229.29|10
1739216440000|2025-02-10 19:40:40|20309.3|20229.3|20308.48|20228.48|20309.3|20229.3|20308.48|20228.48|9
1739216450000|2025-02-10 19:40:50|20308.58|20228.58|20307.22|20227.22|20308.58|20228.58|20307.22|20227.22|8
1739216460000|2025-02-10 19:41:00|20307.14|20227.14|20313.19|20233.19|20314.01|20234.01|20306.93|20226.93|10
1739216470000|2025-02-10 19:41:10|20312.88|20232.88|20311.71|20231.71|20313.04|20233.04|20311.71|20231.71|8
1739216480000|2025-02-10 19:41:20|20311.58|20231.58|20312|20232|20312.04|20232.04|20311.58|20231.58|8
1739216490000|2025-02-10 19:41:30|20312.02|20232.02|20311.83|20231.83|20312.63|20232.63|20311.83|20231.83|10
1739216500000|2025-02-10 19:41:40|20311.68|20231.68|20311.43|20231.43|20311.68|20231.68|20311.42|20231.42|10
1739216510000|2025-02-10 19:41:50|20311.5|20231.5|20312.63|20232.63|20312.63|20232.63|20311.37|20231.37|9
1739216520000|2025-02-10 19:42:00|20312.66|20232.66|20313.34|20233.34|20313.44|20233.44|20312.66|20232.66|10
1739216530000|2025-02-10 19:42:10|20313.81|20233.81|20312.66|20232.66|20313.81|20233.81|20312.66|20232.66|10
1739216540000|2025-02-10 19:42:20|20312.05|20232.05|20310.32|20230.32|20312.05|20232.05|20309.88|20229.88|10
1739216550000|2025-02-10 19:42:30|20310.36|20230.36|20308.26|20228.26|20310.53|20230.53|20308.26|20228.26|9
1739216560000|2025-02-10 19:42:40|20308.37|20228.37|20307.9|20227.9|20308.37|20228.37|20307.9|20227.9|9
1739216570000|2025-02-10 19:42:50|20306.72|20226.72|20303.08|20223.08|20306.72|20226.72|20303.08|20223.08|10
1739216580000|2025-02-10 19:43:00|20302.82|20222.82|20302.76|20222.76|20302.91|20222.91|20302.54|20222.54|10
1739216590000|2025-02-10 19:43:10|20302.89|20222.89|20305.29|20225.29|20305.72|20225.72|20302.89|20222.89|10
1739216600000|2025-02-10 19:43:20|20305.07|20225.07|20307.15|20227.15|20307.15|20227.15|20305.06|20225.06|10
1739216610000|2025-02-10 19:43:30|20307.46|20227.46|20307.86|20227.86|20308.34|20228.34|20307.46|20227.46|10
1739216620000|2025-02-10 19:43:40|20307.64|20227.64|20308.05|20228.05|20308.07|20228.07|20307.49|20227.49|9
1739216630000|2025-02-10 19:43:50|20307.97|20227.97|20307.58|20227.58|20307.97|20227.97|20307.54|20227.54|10
1739216640000|2025-02-10 19:44:00|20307.56|20227.56|20308.01|20228.01|20308.01|20228.01|20307.56|20227.56|7
1739216650000|2025-02-10 19:44:10|20308.35|20228.35|20308.06|20228.06|20308.35|20228.35|20307.68|20227.68|10
1739216660000|2025-02-10 19:44:20|20307.96|20227.96|20307.74|20227.74|20307.96|20227.96|20307.66|20227.66|8
1739216670000|2025-02-10 19:44:30|20307.24|20227.24|20305.66|20225.66|20307.24|20227.24|20305.66|20225.66|8
1739216680000|2025-02-10 19:44:40|20305.54|20225.54|20306.01|20226.01|20306.09|20226.09|20305.46|20225.46|10
1739216690000|2025-02-10 19:44:50|20305.92|20225.92|20302.87|20222.87|20305.92|20225.92|20302.87|20222.87|10
1739216700000|2025-02-10 19:45:00|20302.78|20222.78|20303.28|20223.28|20303.39|20223.39|20302.53|20222.53|9
1739216710000|2025-02-10 19:45:10|20303.33|20223.33|20303.37|20223.37|20303.37|20223.37|20301.96|20221.96|10
1739216720000|2025-02-10 19:45:20|20304.07|20224.07|20303.04|20223.04|20304.2|20224.2|20302.7|20222.7|10
1739216730000|2025-02-10 19:45:30|20302.89|20222.89|20301.44|20221.44|20302.89|20222.89|20300.99|20220.99|10
1739216740000|2025-02-10 19:45:40|20301.75|20221.75|20297.4|20217.4|20301.9|20221.9|20297.4|20217.4|10
1739216750000|2025-02-10 19:45:50|20297.3|20217.3|20293.66|20213.66|20297.3|20217.3|20293.66|20213.66|10
1739216760000|2025-02-10 19:46:00|20293.61|20213.61|20295.78|20215.78|20296.54|20216.54|20293.61|20213.61|10
1739216770000|2025-02-10 19:46:10|20294.89|20214.89|20291.15|20211.15|20294.89|20214.89|20291.09|20211.09|10
1739216780000|2025-02-10 19:46:20|20291|20211|20285.27|20205.27|20291|20211|20285.27|20205.27|10
1739216790000|2025-02-10 19:46:30|20285.01|20205.01|20279.47|20199.47|20285.01|20205.01|20279.47|20199.47|10
1739216800000|2025-02-10 19:46:40|20279.27|20199.27|20278.89|20198.89|20280.51|20200.51|20278.89|20198.89|10
1739216810000|2025-02-10 19:46:50|20278.42|20198.42|20279.69|20199.69|20281.56|20201.56|20278.42|20198.42|10
1739216820000|2025-02-10 19:47:00|20279.84|20199.84|20281.42|20201.42|20281.42|20201.42|20277.16|20197.16|10
1739216830000|2025-02-10 19:47:10|20281.57|20201.57|20277.57|20197.57|20282.14|20202.14|20277.23|20197.23|9
1739216840000|2025-02-10 19:47:20|20277.6|20197.6|20277.2|20197.2|20278.27|20198.27|20277.2|20197.2|10
1739216850000|2025-02-10 19:47:30|20277.15|20197.15|20275.2|20195.2|20277.15|20197.15|20274.51|20194.51|10
1739216860000|2025-02-10 19:47:40|20275.53|20195.53|20274.96|20194.96|20275.58|20195.58|20274.26|20194.26|10
1739216870000|2025-02-10 19:47:50|20274.63|20194.63|20275.03|20195.03|20275.13|20195.13|20274.63|20194.63|10
1739216880000|2025-02-10 19:48:00|20274.88|20194.88|20274.27|20194.27|20275.1|20195.1|20274.27|20194.27|10
1739216890000|2025-02-10 19:48:10|20274.11|20194.11|20269.23|20189.23|20274.12|20194.12|20269.23|20189.23|10
1739216900000|2025-02-10 19:48:20|20268.93|20188.93|20268.26|20188.26|20268.93|20188.93|20268.26|20188.26|10
1739216910000|2025-02-10 19:48:30|20267.64|20187.64|20267.61|20187.61|20267.64|20187.64|20267.21|20187.21|10
1739216920000|2025-02-10 19:48:40|20268.34|20188.34|20266.26|20186.26|20268.34|20188.34|20265.8|20185.8|10
1739216930000|2025-02-10 19:48:50|20265.51|20185.51|20265.58|20185.58|20265.82|20185.82|20265.5|20185.5|8
1739216940000|2025-02-10 19:49:00|20265.56|20185.56|20266.49|20186.49|20267.1|20187.1|20265.56|20185.56|10
1739216950000|2025-02-10 19:49:10|20266.14|20186.14|20265.92|20185.92|20266.14|20186.14|20265.11|20185.11|10
1739216960000|2025-02-10 19:49:20|20266.28|20186.28|20266.61|20186.61|20267.11|20187.11|20266.28|20186.28|10
1739216970000|2025-02-10 19:49:30|20266.78|20186.78|20265.73|20185.73|20266.78|20186.78|20265.29|20185.29|10
1739216980000|2025-02-10 19:49:40|20263.36|20183.36|20258.6|20178.6|20263.94|20183.94|20258.6|20178.6|10
1739216990000|2025-02-10 19:49:50|20258.34|20178.34|20255.61|20175.61|20258.51|20178.51|20255.61|20175.61|9
1739217000000|2025-02-10 19:50:00|20255.31|20175.31|20257.44|20177.44|20259.07|20179.07|20255.31|20175.31|10
1739217010000|2025-02-10 19:50:10|20256.66|20176.66|20258.19|20178.19|20258.19|20178.19|20256.65|20176.65|9
1739217020000|2025-02-10 19:50:20|20258.12|20178.12|20259.6|20179.6|20259.71|20179.71|20258.12|20178.12|9
1739217030000|2025-02-10 19:50:30|20259.68|20179.68|20260.11|20180.11|20260.35|20180.35|20259.68|20179.68|8
1739217040000|2025-02-10 19:50:40|20260.07|20180.07|20257.7|20177.7|20260.48|20180.48|20257.47|20177.47|8
1739217050000|2025-02-10 19:50:50|20257.91|20177.91|20260.47|20180.47|20260.47|20180.47|20257.54|20177.54|10
1739217060000|2025-02-10 19:51:00|20260.77|20180.77|20262.07|20182.07|20262.14|20182.14|20260.74|20180.74|10
1739217070000|2025-02-10 19:51:10|20262.2|20182.2|20265.22|20185.22|20265.62|20185.62|20261.32|20181.32|10
1739217080000|2025-02-10 19:51:20|20265.24|20185.24|20267.22|20187.22|20267.38|20187.38|20265.24|20185.24|10
1739217090000|2025-02-10 19:51:30|20266.56|20186.56|20268.47|20188.47|20268.47|20188.47|20266.56|20186.56|10
1739217100000|2025-02-10 19:51:40|20268.51|20188.51|20265.68|20185.68|20268.53|20188.53|20264.64|20184.64|9
1739217110000|2025-02-10 19:51:50|20266|20186|20265.81|20185.81|20266.12|20186.12|20265.81|20185.81|8
1739217120000|2025-02-10 19:52:00|20265.58|20185.58|20264.23|20184.23|20265.58|20185.58|20264.23|20184.23|7
1739217130000|2025-02-10 19:52:10|20264.11|20184.11|20262.45|20182.45|20264.11|20184.11|20262.45|20182.45|10
1739217140000|2025-02-10 19:52:20|20263.01|20183.01|20264.2|20184.2|20264.2|20184.2|20263.01|20183.01|10
1739217150000|2025-02-10 19:52:30|20264.5|20184.5|20267.19|20187.19|20267.19|20187.19|20264.5|20184.5|10
1739217160000|2025-02-10 19:52:40|20267.44|20187.44|20269.2|20189.2|20269.2|20189.2|20267.44|20187.44|9
1739217170000|2025-02-10 19:52:50|20269.43|20189.43|20270.5|20190.5|20270.5|20190.5|20269.25|20189.25|9
1739217180000|2025-02-10 19:53:00|20270.64|20190.64|20273.43|20193.43|20273.43|20193.43|20270.64|20190.64|10
1739217190000|2025-02-10 19:53:10|20273.64|20193.64|20270.45|20190.45|20273.64|20193.64|20270.02|20190.02|10
1739217200000|2025-02-10 19:53:20|20270.41|20190.41|20270.55|20190.55|20270.77|20190.77|20270.24|20190.24|10
1739217210000|2025-02-10 19:53:30|20270.53|20190.53|20270.04|20190.04|20270.72|20190.72|20269.8|20189.8|9
1739217220000|2025-02-10 19:53:40|20270.17|20190.17|20278.42|20198.42|20278.42|20198.42|20267.98|20187.98|10
1739217230000|2025-02-10 19:53:50|20276.14|20196.14|20275.01|20195.01|20276.14|20196.14|20274.9|20194.9|10
1739217240000|2025-02-10 19:54:00|20275.03|20195.03|20272.16|20192.16|20275.45|20195.45|20271.89|20191.89|10
1739217250000|2025-02-10 19:54:10|20272.22|20192.22|20269.52|20189.52|20272.62|20192.62|20269.35|20189.35|9
1739217260000|2025-02-10 19:54:20|20269.53|20189.53|20267.29|20187.29|20269.77|20189.77|20267.21|20187.21|9
1739217270000|2025-02-10 19:54:30|20266.96|20186.96|20266.56|20186.56|20266.96|20186.96|20266.16|20186.16|8
1739217280000|2025-02-10 19:54:40|20266.85|20186.85|20266.53|20186.53|20267.33|20187.33|20266.53|20186.53|10
1739217290000|2025-02-10 19:54:50|20266.49|20186.49|20266.69|20186.69|20266.85|20186.85|20266.34|20186.34|10
1739217300000|2025-02-10 19:55:00|20266.33|20186.33|20265.83|20185.83|20266.38|20186.38|20265.15|20185.15|10
1739217310000|2025-02-10 19:55:10|20265.45|20185.45|20266.3|20186.3|20266.58|20186.58|20265.45|20185.45|10
1739217320000|2025-02-10 19:55:20|20266.48|20186.48|20263.98|20183.98|20266.48|20186.48|20263.98|20183.98|10
1739217330000|2025-02-10 19:55:30|20263.5|20183.5|20265.21|20185.21|20266.03|20186.03|20263.5|20183.5|10
1739217340000|2025-02-10 19:55:40|20265.15|20185.15|20264.97|20184.97|20265.71|20185.71|20264.72|20184.72|10
1739217350000|2025-02-10 19:55:50|20264.98|20184.98|20264.01|20184.01|20265.18|20185.18|20264.01|20184.01|8
1739217360000|2025-02-10 19:56:00|20263.9|20183.9|20264.73|20184.73|20264.73|20184.73|20263.88|20183.88|9
1739217370000|2025-02-10 19:56:10|20264.91|20184.91|20267.04|20187.04|20267.04|20187.04|20264.66|20184.66|10
1739217380000|2025-02-10 19:56:20|20267.02|20187.02|20276.87|20196.87|20276.87|20196.87|20267.01|20187.01|10
1739217390000|2025-02-10 19:56:30|20277.73|20197.73|20279.85|20199.85|20279.85|20199.85|20277.55|20197.55|10
1739217400000|2025-02-10 19:56:40|20279.78|20199.78|20274.12|20194.12|20279.97|20199.97|20273.2|20193.2|10
1739217410000|2025-02-10 19:56:50|20274.15|20194.15|20276.45|20196.45|20276.46|20196.46|20274.15|20194.15|10
1739217420000|2025-02-10 19:57:00|20276.44|20196.44|20280.41|20200.41|20280.41|20200.41|20276.44|20196.44|10
1739217430000|2025-02-10 19:57:10|20281.02|20201.02|20281.9|20201.9|20281.9|20201.9|20281.02|20201.02|9
1739217440000|2025-02-10 19:57:20|20281.93|20201.93|20282.55|20202.55|20282.55|20202.55|20281.93|20201.93|10
1739217450000|2025-02-10 19:57:30|20282.49|20202.49|20281.57|20201.57|20282.66|20202.66|20281.38|20201.38|9
1739217460000|2025-02-10 19:57:40|20281.74|20201.74|20281.64|20201.64|20282.17|20202.17|20281.64|20201.64|9
1739217470000|2025-02-10 19:57:50|20281.2|20201.2|20280.59|20200.59|20281.2|20201.2|20280.58|20200.58|8
1739217480000|2025-02-10 19:58:00|20280.81|20200.81|20287.03|20207.03|20287.36|20207.36|20280.81|20200.81|10
1739217490000|2025-02-10 19:58:10|20287.21|20207.21|20286.84|20206.84|20287.26|20207.26|20286.26|20206.26|9
1739217500000|2025-02-10 19:58:20|20286.86|20206.86|20283.53|20203.53|20286.86|20206.86|20283.53|20203.53|10
1739217510000|2025-02-10 19:58:30|20283.54|20203.54|20282.79|20202.79|20283.68|20203.68|20282.79|20202.79|8
1739217520000|2025-02-10 19:58:40|20282.56|20202.56|20280.58|20200.58|20283.31|20203.31|20280.58|20200.58|9
1739217530000|2025-02-10 19:58:50|20280.57|20200.57|20280.74|20200.74|20281.2|20201.2|20280.2|20200.2|10
1739217540000|2025-02-10 19:59:00|20280.49|20200.49|20280.44|20200.44|20280.84|20200.84|20280.44|20200.44|10
1739217550000|2025-02-10 19:59:10|20280.43|20200.43|20275.44|20195.44|20280.46|20200.46|20274.21|20194.21|9
1739217560000|2025-02-10 19:59:20|20275.4|20195.4|20276.16|20196.16|20276.26|20196.26|20275.4|20195.4|10
1739217570000|2025-02-10 19:59:30|20276.62|20196.62|20278.51|20198.51|20278.51|20198.51|20276.62|20196.62|10
1739217580000|2025-02-10 19:59:40|20278.58|20198.58|20283.37|20203.37|20283.37|20203.37|20278.58|20198.58|9
1739217590000|2025-02-10 19:59:50|20283.43|20203.43|20283.79|20203.79|20283.79|20203.79|20283.43|20203.43|8
1739217600000|2025-02-10 20:00:00|20283.8|20203.8|20285.5|20205.5|20285.5|20205.5|20283.1|20203.1|10
1739217610000|2025-02-10 20:00:10|20285.38|20205.38|20284.69|20204.69|20286.8|20206.8|20284.66|20204.66|10
1739217620000|2025-02-10 20:00:20|20284.82|20204.82|20280.13|20200.13|20284.82|20204.82|20280.13|20200.13|10
1739217630000|2025-02-10 20:00:30|20279.24|20199.24|20275.66|20195.66|20279.24|20199.24|20275.56|20195.56|10
1739217640000|2025-02-10 20:00:40|20275.96|20195.96|20277.54|20197.54|20278.26|20198.26|20275.45|20195.45|10
1739217650000|2025-02-10 20:00:50|20276.84|20196.84|20280.53|20200.53|20280.53|20200.53|20276.07|20196.07|10
1739217660000|2025-02-10 20:01:00|20280.01|20200.01|20277.65|20197.65|20280.01|20200.01|20277.65|20197.65|10
1739217670000|2025-02-10 20:01:10|20277|20197|20278.57|20198.57|20278.58|20198.58|20277|20197|10
1739217680000|2025-02-10 20:01:20|20278.4|20198.4|20277.59|20197.59|20278.41|20198.41|20277.59|20197.59|10
1739217690000|2025-02-10 20:01:30|20277.53|20197.53|20278.66|20198.66|20278.66|20198.66|20277.53|20197.53|9
1739217700000|2025-02-10 20:01:40|20278.4|20198.4|20277.92|20197.92|20278.4|20198.4|20277.92|20197.92|10
1739217710000|2025-02-10 20:01:50|20277.46|20197.46|20276.26|20196.26|20277.46|20197.46|20276.14|20196.14|10
1739217720000|2025-02-10 20:02:00|20276.4|20196.4|20276.14|20196.14|20276.4|20196.4|20275.37|20195.37|10
1739217730000|2025-02-10 20:02:10|20276.17|20196.17|20276.15|20196.15|20277.2|20197.2|20275.64|20195.64|9
1739217740000|2025-02-10 20:02:20|20276.67|20196.67|20278.04|20198.04|20278.17|20198.17|20276.67|20196.67|10
1739217750000|2025-02-10 20:02:30|20278.93|20198.93|20277.43|20197.43|20278.93|20198.93|20276.46|20196.46|9
1739217760000|2025-02-10 20:02:40|20277.87|20197.87|20274.4|20194.4|20277.87|20197.87|20274.4|20194.4|10
1739217770000|2025-02-10 20:02:50|20274.39|20194.39|20271.93|20191.93|20274.63|20194.63|20271.93|20191.93|8
1739217780000|2025-02-10 20:03:00|20271.86|20191.86|20272.92|20192.92|20272.92|20192.92|20271.82|20191.82|10
1739217790000|2025-02-10 20:03:10|20272.97|20192.97|20273.86|20193.86|20273.86|20193.86|20272.9|20192.9|10
1739217800000|2025-02-10 20:03:20|20274.32|20194.32|20274.48|20194.48|20275.88|20195.88|20274.32|20194.32|10
1739217810000|2025-02-10 20:03:30|20274.07|20194.07|20274.74|20194.74|20274.74|20194.74|20273.78|20193.78|9
1739217820000|2025-02-10 20:03:40|20275.11|20195.11|20270.33|20190.33|20275.28|20195.28|20270.05|20190.05|10
1739217830000|2025-02-10 20:03:50|20270.14|20190.14|20269.56|20189.56|20270.14|20190.14|20269.56|20189.56|10
1739217840000|2025-02-10 20:04:00|20269.71|20189.71|20269.87|20189.87|20269.87|20189.87|20268.77|20188.77|10
1739217850000|2025-02-10 20:04:10|20270|20190|20270.06|20190.06|20271.18|20191.18|20270|20190|10
1739217860000|2025-02-10 20:04:20|20269.83|20189.83|20270.21|20190.21|20270.55|20190.55|20269.79|20189.79|8
1739217870000|2025-02-10 20:04:30|20270.79|20190.79|20272.56|20192.56|20272.56|20192.56|20270.46|20190.46|9
1739217880000|2025-02-10 20:04:40|20272.74|20192.74|20273.05|20193.05|20273.39|20193.39|20272.74|20192.74|10
1739217890000|2025-02-10 20:04:50|20273.23|20193.23|20270.77|20190.77|20273.23|20193.23|20270.77|20190.77|10
1739217900000|2025-02-10 20:05:00|20270.74|20190.74|20272.06|20192.06|20272.1|20192.1|20270.74|20190.74|10
1739217910000|2025-02-10 20:05:10|20272.37|20192.37|20271.66|20191.66|20272.68|20192.68|20271.58|20191.58|10
1739217920000|2025-02-10 20:05:20|20271.64|20191.64|20271.84|20191.84|20272.12|20192.12|20271.64|20191.64|10
1739217930000|2025-02-10 20:05:30|20272.13|20192.13|20274.35|20194.35|20274.35|20194.35|20272.13|20192.13|9
1739217940000|2025-02-10 20:05:40|20276.85|20196.85|20278.14|20198.14|20278.14|20198.14|20276.45|20196.45|10
1739217950000|2025-02-10 20:05:50|20278.91|20198.91|20277.56|20197.56|20278.91|20198.91|20277.56|20197.56|10
1739217960000|2025-02-10 20:06:00|20277.65|20197.65|20275.72|20195.72|20277.65|20197.65|20275.4|20195.4|10
1739217970000|2025-02-10 20:06:10|20275.8|20195.8|20277.34|20197.34|20277.34|20197.34|20275.8|20195.8|10
1739217980000|2025-02-10 20:06:20|20277.35|20197.35|20276.93|20196.93|20277.35|20197.35|20276.32|20196.32|10
1739217990000|2025-02-10 20:06:30|20276.89|20196.89|20278.33|20198.33|20278.33|20198.33|20276.15|20196.15|9
1739218000000|2025-02-10 20:06:40|20278.59|20198.59|20279.68|20199.68|20280.16|20200.16|20278.52|20198.52|10
1739218010000|2025-02-10 20:06:50|20279.6|20199.6|20280.79|20200.79|20280.79|20200.79|20278.33|20198.33|9
1739218020000|2025-02-10 20:07:00|20281.9|20201.9|20282.9|20202.9|20283|20203|20281.74|20201.74|10
1739218030000|2025-02-10 20:07:10|20282.92|20202.92|20287.46|20207.46|20287.68|20207.68|20282.92|20202.92|10
1739218040000|2025-02-10 20:07:20|20287.32|20207.32|20293.08|20213.08|20293.08|20213.08|20286.93|20206.93|10
1739218050000|2025-02-10 20:07:30|20293.74|20213.74|20298.76|20218.76|20298.76|20218.76|20293.74|20213.74|10
1739218060000|2025-02-10 20:07:40|20300.47|20220.47|20303.18|20223.18|20304.46|20224.46|20300.47|20220.47|10
1739218070000|2025-02-10 20:07:50|20302.99|20222.99|20302.77|20222.77|20303.86|20223.86|20302.77|20222.77|10
1739218080000|2025-02-10 20:08:00|20301.83|20221.83|20302.02|20222.02|20302.08|20222.08|20300.08|20220.08|10
1739218090000|2025-02-10 20:08:10|20300.28|20220.28|20303.4|20223.4|20303.4|20223.4|20300.28|20220.28|10
1739218100000|2025-02-10 20:08:20|20304.44|20224.44|20307.65|20227.65|20308.24|20228.24|20304.44|20224.44|10
1739218110000|2025-02-10 20:08:30|20307.11|20227.11|20305.7|20225.7|20307.11|20227.11|20305.65|20225.65|8
1739218120000|2025-02-10 20:08:40|20306.25|20226.25|20305.61|20225.61|20306.66|20226.66|20305.61|20225.61|9
1739218130000|2025-02-10 20:08:50|20305.56|20225.56|20304.95|20224.95|20305.56|20225.56|20303.66|20223.66|10
1739218140000|2025-02-10 20:09:00|20304.84|20224.84|20304.59|20224.59|20304.85|20224.85|20304.11|20224.11|10
1739218150000|2025-02-10 20:09:10|20304.58|20224.58|20306.42|20226.42|20306.42|20226.42|20304.58|20224.58|9
1739218160000|2025-02-10 20:09:20|20307.05|20227.05|20308.98|20228.98|20308.98|20228.98|20307.05|20227.05|10
1739218170000|2025-02-10 20:09:30|20308.54|20228.54|20307.6|20227.6|20308.54|20228.54|20307.33|20227.33|10
1739218180000|2025-02-10 20:09:40|20307.64|20227.64|20307.35|20227.35|20307.86|20227.86|20307.35|20227.35|10
1739218190000|2025-02-10 20:09:50|20307.34|20227.34|20307.56|20227.56|20308.68|20228.68|20307.34|20227.34|9
1739218200000|2025-02-10 20:10:00|20307.55|20227.55|20307.27|20227.27|20307.95|20227.95|20307.27|20227.27|10
1739218210000|2025-02-10 20:10:10|20306.83|20226.83|20306.91|20226.91|20307.1|20227.1|20306.83|20226.83|9
1739218220000|2025-02-10 20:10:20|20306.55|20226.55|20311.81|20231.81|20311.81|20231.81|20306.55|20226.55|9
1739218230000|2025-02-10 20:10:30|20313.18|20233.18|20311.57|20231.57|20313.18|20233.18|20311.57|20231.57|10
1739218240000|2025-02-10 20:10:40|20311.43|20231.43|20310.42|20230.42|20311.43|20231.43|20310.42|20230.42|10
1739218250000|2025-02-10 20:10:50|20310.41|20230.41|20310.16|20230.16|20310.6|20230.6|20310.09|20230.09|10
1739218260000|2025-02-10 20:11:00|20309.84|20229.84|20314.16|20234.16|20314.77|20234.77|20309.58|20229.58|10
1739218270000|2025-02-10 20:11:10|20313.49|20233.49|20312.82|20232.82|20313.61|20233.61|20312.82|20232.82|9
1739218280000|2025-02-10 20:11:20|20312.78|20232.78|20310.77|20230.77|20312.78|20232.78|20310.48|20230.48|10
1739218290000|2025-02-10 20:11:30|20310.97|20230.97|20305.84|20225.84|20311.86|20231.86|20305.43|20225.43|10
1739218300000|2025-02-10 20:11:40|20305.88|20225.88|20306.18|20226.18|20306.37|20226.37|20305.86|20225.86|8
1739218310000|2025-02-10 20:11:50|20306.11|20226.11|20305.8|20225.8|20306.11|20226.11|20305.52|20225.52|10
1739218320000|2025-02-10 20:12:00|20305.91|20225.91|20306.61|20226.61|20306.61|20226.61|20305.91|20225.91|10
1739218330000|2025-02-10 20:12:10|20306.64|20226.64|20306.61|20226.61|20307.44|20227.44|20306.61|20226.61|9
1739218340000|2025-02-10 20:12:20|20306.9|20226.9|20309.91|20229.91|20309.94|20229.94|20306.9|20226.9|9
1739218350000|2025-02-10 20:12:30|20309.95|20229.95|20309.93|20229.93|20310.05|20230.05|20309.86|20229.86|9
1739218360000|2025-02-10 20:12:40|20310.86|20230.86|20308.71|20228.71|20311.39|20231.39|20308.71|20228.71|9
1739218370000|2025-02-10 20:12:50|20308.72|20228.72|20309.23|20229.23|20309.25|20229.25|20308.58|20228.58|10
1739218380000|2025-02-10 20:13:00|20309.27|20229.27|20311.11|20231.11|20311.7|20231.7|20309.27|20229.27|10
1739218390000|2025-02-10 20:13:10|20311.12|20231.12|20307.89|20227.89|20312.67|20232.67|20307.81|20227.81|9
1739218400000|2025-02-10 20:13:20|20307.65|20227.65|20308.93|20228.93|20308.93|20228.93|20307.65|20227.65|9
1739218410000|2025-02-10 20:13:30|20308.73|20228.73|20309.48|20229.48|20309.48|20229.48|20308.73|20228.73|8
1739218420000|2025-02-10 20:13:40|20309.84|20229.84|20312.4|20232.4|20312.4|20232.4|20309.83|20229.83|8
1739218430000|2025-02-10 20:13:50|20302.99|20222.99|20301.16|20221.16|20302.99|20222.99|20301.16|20221.16|9
1739218440000|2025-02-10 20:14:00|20300.97|20220.97|20308.23|20228.23|20308.23|20228.23|20300.97|20220.97|9
1739218450000|2025-02-10 20:14:10|20308.35|20228.35|20307.55|20227.55|20308.58|20228.58|20307.55|20227.55|9
1739218460000|2025-02-10 20:14:20|20308.11|20228.11|20308.58|20228.58|20308.58|20228.58|20307.99|20227.99|10
1739218470000|2025-02-10 20:14:30|20308.55|20228.55|20307.74|20227.74|20308.57|20228.57|20307.74|20227.74|10
1739218480000|2025-02-10 20:14:40|20308.46|20228.46|20308.52|20228.52|20308.52|20228.52|20307.48|20227.48|9
1739218490000|2025-02-10 20:14:50|20308.6|20228.6|20313.2|20233.2|20313.2|20233.2|20308.6|20228.6|10
1739218500000|2025-02-10 20:15:00|20313.51|20233.51|20316.28|20236.28|20316.28|20236.28|20313.49|20233.49|10
1739218510000|2025-02-10 20:15:10|20316.07|20236.07|20314.58|20234.58|20316.13|20236.13|20314.58|20234.58|9
1739218520000|2025-02-10 20:15:20|20314.47|20234.47|20312.02|20232.02|20314.47|20234.47|20311.44|20231.44|9
1739218530000|2025-02-10 20:15:30|20312.15|20232.15|20313.2|20233.2|20313.2|20233.2|20312.01|20232.01|10
1739218540000|2025-02-10 20:15:40|20313.44|20233.44|20315.43|20235.43|20315.43|20235.43|20313.01|20233.01|9
1739218550000|2025-02-10 20:15:50|20315.34|20235.34|20317.93|20237.93|20317.93|20237.93|20315.34|20235.34|10
1739218560000|2025-02-10 20:16:00|20318.36|20238.36|20319.2|20239.2|20319.32|20239.32|20318.27|20238.27|10
1739218570000|2025-02-10 20:16:10|20319.13|20239.13|20321.09|20241.09|20321.35|20241.35|20319.13|20239.13|10
1739218580000|2025-02-10 20:16:20|20320.8|20240.8|20323.83|20243.83|20323.83|20243.83|20320.57|20240.57|10
1739218590000|2025-02-10 20:16:30|20323.98|20243.98|20325.98|20245.98|20326.57|20246.57|20323.98|20243.98|10
1739218600000|2025-02-10 20:16:40|20325.57|20245.57|20327.5|20247.5|20329.07|20249.07|20325.57|20245.57|9
1739218610000|2025-02-10 20:16:50|20328.26|20248.26|20329.13|20249.13|20329.54|20249.54|20328.26|20248.26|9
1739218620000|2025-02-10 20:17:00|20328.84|20248.84|20327.64|20247.64|20328.84|20248.84|20327.62|20247.62|10
1739218630000|2025-02-10 20:17:10|20327.2|20247.2|20327.31|20247.31|20327.35|20247.35|20326.95|20246.95|8
1739218640000|2025-02-10 20:17:20|20327.3|20247.3|20326.53|20246.53|20327.3|20247.3|20326.01|20246.01|10
1739218650000|2025-02-10 20:17:30|20325.88|20245.88|20324.32|20244.32|20325.88|20245.88|20324.32|20244.32|10
1739218660000|2025-02-10 20:17:40|20323.86|20243.86|20321.68|20241.68|20323.86|20243.86|20321.68|20241.68|10
1739218670000|2025-02-10 20:17:50|20321.2|20241.2|20321.07|20241.07|20321.4|20241.4|20320.9|20240.9|9
1739218680000|2025-02-10 20:18:00|20320.87|20240.87|20318.52|20238.52|20320.91|20240.91|20318.52|20238.52|10
1739218690000|2025-02-10 20:18:10|20318.97|20238.97|20318.53|20238.53|20319.06|20239.06|20317.59|20237.59|10
1739218700000|2025-02-10 20:18:20|20318.63|20238.63|20317.83|20237.83|20318.63|20238.63|20317.83|20237.83|10
1739218710000|2025-02-10 20:18:30|20317.74|20237.74|20315.74|20235.74|20318.23|20238.23|20315.72|20235.72|10
1739218720000|2025-02-10 20:18:40|20314.97|20234.97|20313.38|20233.38|20314.97|20234.97|20312.89|20232.89|9
1739218730000|2025-02-10 20:18:50|20313.29|20233.29|20310.22|20230.22|20313.29|20233.29|20310.2|20230.2|9
1739218740000|2025-02-10 20:19:00|20310.5|20230.5|20311.09|20231.09|20311.81|20231.81|20310.42|20230.42|10
1739218750000|2025-02-10 20:19:10|20310.99|20230.99|20306.14|20226.14|20310.99|20230.99|20306.14|20226.14|10
1739218760000|2025-02-10 20:19:20|20304.47|20224.47|20300.79|20220.79|20304.47|20224.47|20300.79|20220.79|10
1739218770000|2025-02-10 20:19:30|20300.58|20220.58|20300.19|20220.19|20300.85|20220.85|20300.19|20220.19|9
1739218780000|2025-02-10 20:19:40|20298.59|20218.59|20298.35|20218.35|20298.94|20218.94|20298.35|20218.35|9
1739218790000|2025-02-10 20:19:50|20298.1|20218.1|20296.92|20216.92|20298.28|20218.28|20296.92|20216.92|9
1739218800000|2025-02-10 20:20:00|20296.68|20216.68|20293.11|20213.11|20296.98|20216.98|20292.82|20212.82|10
1739218810000|2025-02-10 20:20:10|20292.97|20212.97|20290.84|20210.84|20294.22|20214.22|20290.84|20210.84|9
1739218820000|2025-02-10 20:20:20|20290.67|20210.67|20289.34|20209.34|20290.73|20210.73|20289.34|20209.34|9
1739218830000|2025-02-10 20:20:30|20289.61|20209.61|20290.34|20210.34|20290.34|20210.34|20289.61|20209.61|10
1739218840000|2025-02-10 20:20:40|20290.24|20210.24|20290.97|20210.97|20291|20211|20288.88|20208.88|10
1739218850000|2025-02-10 20:20:50|20291.19|20211.19|20292.48|20212.48|20292.55|20212.55|20291.19|20211.19|9
1739218860000|2025-02-10 20:21:00|20292.21|20212.21|20292.49|20212.49|20292.49|20212.49|20291.56|20211.56|10
1739218870000|2025-02-10 20:21:10|20292.45|20212.45|20295.36|20215.36|20295.36|20215.36|20292.16|20212.16|10
1739218880000|2025-02-10 20:21:20|20295.59|20215.59|20294.25|20214.25|20295.62|20215.62|20293.99|20213.99|10
1739218890000|2025-02-10 20:21:30|20294.64|20214.64|20291.54|20211.54|20295.09|20215.09|20291.54|20211.54|9
1739218900000|2025-02-10 20:21:40|20290.85|20210.85|20284.43|20204.43|20290.85|20210.85|20284.43|20204.43|10
1739218910000|2025-02-10 20:21:50|20283.61|20203.61|20281.05|20201.05|20283.61|20203.61|20280.64|20200.64|10
1739218920000|2025-02-10 20:22:00|20281.04|20201.04|20281.04|20201.04|20281.29|20201.29|20281.01|20201.01|9
1739218930000|2025-02-10 20:22:10|20281.2|20201.2|20284.07|20204.07|20284.44|20204.44|20281.18|20201.18|9
1739218940000|2025-02-10 20:22:20|20284.1|20204.1|20285.16|20205.16|20285.16|20205.16|20284.1|20204.1|10
1739218950000|2025-02-10 20:22:30|20285.66|20205.66|20286.34|20206.34|20286.34|20206.34|20285.66|20205.66|10
1739218960000|2025-02-10 20:22:40|20286.58|20206.58|20287.26|20207.26|20287.34|20207.34|20286.58|20206.58|10
1739218970000|2025-02-10 20:22:50|20287.4|20207.4|20286.12|20206.12|20287.4|20207.4|20285.84|20205.84|10
1739218980000|2025-02-10 20:23:00|20286.74|20206.74|20285.09|20205.09|20286.74|20206.74|20285|20205|10
1739218990000|2025-02-10 20:23:10|20284.86|20204.86|20282.83|20202.83|20284.86|20204.86|20282.81|20202.81|10
1739219000000|2025-02-10 20:23:20|20282.46|20202.46|20282.94|20202.94|20282.94|20202.94|20282.28|20202.28|10
1739219010000|2025-02-10 20:23:30|20283.26|20203.26|20283.31|20203.31|20283.54|20203.54|20283.03|20203.03|8
1739219020000|2025-02-10 20:23:40|20283.24|20203.24|20281.01|20201.01|20283.24|20203.24|20281.01|20201.01|10
1739219030000|2025-02-10 20:23:50|20281.08|20201.08|20287.12|20207.12|20287.12|20207.12|20280.99|20200.99|10
1739219040000|2025-02-10 20:24:00|20287.22|20207.22|20284.65|20204.65|20287.22|20207.22|20284.65|20204.65|10
1739219050000|2025-02-10 20:24:10|20284.24|20204.24|20277.31|20197.31|20285.31|20205.31|20277.31|20197.31|10
1739219060000|2025-02-10 20:24:20|20277.88|20197.88|20279.02|20199.02|20279.05|20199.05|20277.88|20197.88|9
1739219070000|2025-02-10 20:24:30|20279.42|20199.42|20281.43|20201.43|20281.43|20201.43|20279.42|20199.42|10
1739219080000|2025-02-10 20:24:40|20281.85|20201.85|20284.42|20204.42|20284.72|20204.72|20281.85|20201.85|10
1739219090000|2025-02-10 20:24:50|20284.38|20204.38|20284.33|20204.33|20284.97|20204.97|20284.33|20204.33|8
1739219100000|2025-02-10 20:25:00|20284.72|20204.72|20283.95|20203.95|20284.72|20204.72|20283.67|20203.67|10
1739219110000|2025-02-10 20:25:10|20284.05|20204.05|20282.66|20202.66|20284.05|20204.05|20282.48|20202.48|9
1739219120000|2025-02-10 20:25:20|20282.65|20202.65|20286.15|20206.15|20286.15|20206.15|20282.65|20202.65|10
1739219130000|2025-02-10 20:25:30|20286.82|20206.82|20287.24|20207.24|20287.29|20207.29|20286.61|20206.61|10
1739219140000|2025-02-10 20:25:40|20287.26|20207.26|20288.59|20208.59|20288.65|20208.65|20287.26|20207.26|10
1739219150000|2025-02-10 20:25:50|20288.66|20208.66|20289.15|20209.15|20289.15|20209.15|20288.66|20208.66|10
1739219160000|2025-02-10 20:26:00|20288.91|20208.91|20290.82|20210.82|20290.82|20210.82|20288.91|20208.91|10
1739219170000|2025-02-10 20:26:10|20291|20211|20290.75|20210.75|20291.34|20211.34|20290.75|20210.75|10
1739219180000|2025-02-10 20:26:20|20290.65|20210.65|20290.58|20210.58|20290.65|20210.65|20290.03|20210.03|10
1739219190000|2025-02-10 20:26:30|20290.38|20210.38|20287.56|20207.56|20290.38|20210.38|20287.56|20207.56|10
1739219200000|2025-02-10 20:26:40|20287.55|20207.55|20287.37|20207.37|20288.75|20208.75|20286.8|20206.8|10
1739219210000|2025-02-10 20:26:50|20288.03|20208.03|20287.36|20207.36|20288.03|20208.03|20287.36|20207.36|10
1739219220000|2025-02-10 20:27:00|20287.7|20207.7|20287.37|20207.37|20287.72|20207.72|20287.2|20207.2|10
1739219230000|2025-02-10 20:27:10|20287.67|20207.67|20286.85|20206.85|20287.67|20207.67|20286.65|20206.65|10
1739219240000|2025-02-10 20:27:20|20287.22|20207.22|20287.99|20207.99|20287.99|20207.99|20287.22|20207.22|10
1739219250000|2025-02-10 20:27:30|20288.27|20208.27|20289.04|20209.04|20289.31|20209.31|20288.27|20208.27|9
1739219260000|2025-02-10 20:27:40|20289|20209|20293.74|20213.74|20293.74|20213.74|20289|20209|10
1739219270000|2025-02-10 20:27:50|20294.3|20214.3|20295.15|20215.15|20295.15|20215.15|20294.3|20214.3|10
1739219280000|2025-02-10 20:28:00|20295.13|20215.13|20297.47|20217.47|20297.47|20217.47|20295.11|20215.11|10
1739219290000|2025-02-10 20:28:10|20296.98|20216.98|20296.97|20216.97|20297.26|20217.26|20296.94|20216.94|10
1739219300000|2025-02-10 20:28:20|20296.93|20216.93|20295.6|20215.6|20297.25|20217.25|20295.6|20215.6|10
1739219310000|2025-02-10 20:28:30|20295.16|20215.16|20299.16|20219.16|20299.78|20219.78|20295.16|20215.16|10
1739219320000|2025-02-10 20:28:40|20299.19|20219.19|20294.58|20214.58|20299.55|20219.55|20294.06|20214.06|9
1739219330000|2025-02-10 20:28:50|20294.69|20214.69|20293.95|20213.95|20294.69|20214.69|20293.65|20213.65|9
1739219340000|2025-02-10 20:29:00|20294.06|20214.06|20294.46|20214.46|20294.46|20214.46|20292.53|20212.53|10
1739219350000|2025-02-10 20:29:10|20294.61|20214.61|20293.38|20213.38|20294.69|20214.69|20293.38|20213.38|9
1739219360000|2025-02-10 20:29:20|20293.13|20213.13|20292.61|20212.61|20293.13|20213.13|20292.34|20212.34|10
1739219370000|2025-02-10 20:29:30|20292.31|20212.31|20293.65|20213.65|20293.65|20213.65|20292.31|20212.31|9
1739219380000|2025-02-10 20:29:40|20293.2|20213.2|20294.28|20214.28|20294.28|20214.28|20293.2|20213.2|9
1739219390000|2025-02-10 20:29:50|20294.34|20214.34|20294.43|20214.43|20294.72|20214.72|20294.26|20214.26|9
1739219400000|2025-02-10 20:30:00|20294.29|20214.29|20293.77|20213.77|20295.34|20215.34|20293.75|20213.75|9
1739219410000|2025-02-10 20:30:10|20293.62|20213.62|20291.8|20211.8|20293.62|20213.62|20291.75|20211.75|10
1739219420000|2025-02-10 20:30:20|20291.5|20211.5|20294.67|20214.67|20294.67|20214.67|20290.05|20210.05|10
1739219430000|2025-02-10 20:30:30|20294.71|20214.71|20289.72|20209.72|20294.71|20214.71|20289.11|20209.11|10
1739219440000|2025-02-10 20:30:40|20289.51|20209.51|20289.35|20209.35|20289.54|20209.54|20289.02|20209.02|9
1739219450000|2025-02-10 20:30:50|20288.99|20208.99|20290.81|20210.81|20290.81|20210.81|20288.9|20208.9|10
1739219460000|2025-02-10 20:31:00|20290.72|20210.72|20290.54|20210.54|20291.02|20211.02|20290.32|20210.32|10
1739219470000|2025-02-10 20:31:10|20290.9|20210.9|20292.78|20212.78|20292.91|20212.91|20290.83|20210.83|10
1739219480000|2025-02-10 20:31:20|20292.64|20212.64|20292.98|20212.98|20293.41|20213.41|20292.64|20212.64|10
1739219490000|2025-02-10 20:31:30|20292.92|20212.92|20294.14|20214.14|20294.14|20214.14|20292.18|20212.18|9
1739219500000|2025-02-10 20:31:40|20293.88|20213.88|20295.6|20215.6|20295.6|20215.6|20293.55|20213.55|10
1739219510000|2025-02-10 20:31:50|20295.67|20215.67|20296.5|20216.5|20296.71|20216.71|20295.63|20215.63|8
1739219520000|2025-02-10 20:32:00|20296.6|20216.6|20299.36|20219.36|20299.8|20219.8|20296.6|20216.6|10
1739219530000|2025-02-10 20:32:10|20299.38|20219.38|20301.39|20221.39|20301.47|20221.47|20299.38|20219.38|10
1739219540000|2025-02-10 20:32:20|20301.62|20221.62|20303.5|20223.5|20303.59|20223.59|20301.47|20221.47|10
1739219550000|2025-02-10 20:32:30|20303.52|20223.52|20303.47|20223.47|20303.81|20223.81|20303.44|20223.44|10
1739219560000|2025-02-10 20:32:40|20303.48|20223.48|20304.21|20224.21|20305.57|20225.57|20303.48|20223.48|10
1739219570000|2025-02-10 20:32:50|20304.11|20224.11|20303.96|20223.96|20304.56|20224.56|20303.7|20223.7|8
1739219580000|2025-02-10 20:33:00|20304.35|20224.35|20303.61|20223.61|20304.35|20224.35|20303.19|20223.19|9
1739219590000|2025-02-10 20:33:10|20302.37|20222.37|20302.44|20222.44|20302.47|20222.47|20302.15|20222.15|10
1739219600000|2025-02-10 20:33:20|20302.4|20222.4|20301.32|20221.32|20302.4|20222.4|20301.25|20221.25|10
1739219610000|2025-02-10 20:33:30|20300.87|20220.87|20300.66|20220.66|20301.24|20221.24|20300.32|20220.32|8
1739219620000|2025-02-10 20:33:40|20300.3|20220.3|20301.52|20221.52|20301.63|20221.63|20300.3|20220.3|10
1739219630000|2025-02-10 20:33:50|20301.92|20221.92|20303.17|20223.17|20303.37|20223.37|20301.55|20221.55|10
1739219640000|2025-02-10 20:34:00|20303.88|20223.88|20303.63|20223.63|20303.88|20223.88|20303.2|20223.2|10
1739219650000|2025-02-10 20:34:10|20303.78|20223.78|20303.83|20223.83|20304.64|20224.64|20303.78|20223.78|10
1739219660000|2025-02-10 20:34:20|20304.73|20224.73|20304.51|20224.51|20305.55|20225.55|20304.51|20224.51|10
1739219670000|2025-02-10 20:34:30|20305.33|20225.33|20303.78|20223.78|20305.41|20225.41|20303.78|20223.78|10
1739219680000|2025-02-10 20:34:40|20303.84|20223.84|20303.14|20223.14|20303.84|20223.84|20302.76|20222.76|10
1739219690000|2025-02-10 20:34:50|20303.45|20223.45|20303.24|20223.24|20303.45|20223.45|20302.93|20222.93|7
1739219700000|2025-02-10 20:35:00|20303.48|20223.48|20303.79|20223.79|20303.88|20223.88|20303.34|20223.34|10
1739219710000|2025-02-10 20:35:10|20309.5|20229.5|20308.57|20228.57|20310.28|20230.28|20308.57|20228.57|10
1739219720000|2025-02-10 20:35:20|20309|20229|20308.28|20228.28|20309|20229|20307.78|20227.78|10
1739219730000|2025-02-10 20:35:30|20308.03|20228.03|20309.01|20229.01|20309.24|20229.24|20308.03|20228.03|10
1739219740000|2025-02-10 20:35:40|20309.03|20229.03|20308.65|20228.65|20309.03|20229.03|20308.62|20228.62|10
1739219750000|2025-02-10 20:35:50|20308.69|20228.69|20309.15|20229.15|20309.15|20229.15|20308.6|20228.6|10
1739219760000|2025-02-10 20:36:00|20308.54|20228.54|20309.06|20229.06|20309.22|20229.22|20306.89|20226.89|9
1739219770000|2025-02-10 20:36:10|20309.13|20229.13|20306.87|20226.87|20309.13|20229.13|20306.64|20226.64|10
1739219780000|2025-02-10 20:36:20|20306.32|20226.32|20306.37|20226.37|20306.68|20226.68|20305.98|20225.98|10
1739219790000|2025-02-10 20:36:30|20306.82|20226.82|20306.34|20226.34|20306.82|20226.82|20305.16|20225.16|9
1739219800000|2025-02-10 20:36:40|20306.24|20226.24|20306.71|20226.71|20307.15|20227.15|20306.23|20226.23|10
1739219810000|2025-02-10 20:36:50|20307.18|20227.18|20305.44|20225.44|20307.18|20227.18|20305.44|20225.44|10
1739219820000|2025-02-10 20:37:00|20305.74|20225.74|20302.49|20222.49|20305.74|20225.74|20302.42|20222.42|10
1739219830000|2025-02-10 20:37:10|20303.03|20223.03|20293.92|20213.92|20303.45|20223.45|20293.72|20213.72|10
1739219840000|2025-02-10 20:37:20|20293.71|20213.71|20293.88|20213.88|20293.88|20213.88|20293.4|20213.4|8
1739219850000|2025-02-10 20:37:30|20293.59|20213.59|20293.12|20213.12|20293.95|20213.95|20293.12|20213.12|10
1739219860000|2025-02-10 20:37:40|20292.92|20212.92|20292.73|20212.73|20292.92|20212.92|20292.57|20212.57|10
1739219870000|2025-02-10 20:37:50|20292.82|20212.82|20292.49|20212.49|20292.91|20212.91|20292.36|20212.36|10
1739219880000|2025-02-10 20:38:00|20295.03|20215.03|20295.65|20215.65|20295.65|20215.65|20295.03|20215.03|9
1739219890000|2025-02-10 20:38:10|20295.26|20215.26|20296.15|20216.15|20296.15|20216.15|20295.26|20215.26|10
1739219900000|2025-02-10 20:38:20|20296.97|20216.97|20297.01|20217.01|20297.05|20217.05|20296.7|20216.7|9
1739219910000|2025-02-10 20:38:30|20297.03|20217.03|20296.09|20216.09|20297.33|20217.33|20296.09|20216.09|10
1739219920000|2025-02-10 20:38:40|20296.23|20216.23|20296.56|20216.56|20296.56|20216.56|20295.55|20215.55|10
1739219930000|2025-02-10 20:38:50|20296.66|20216.66|20295.39|20215.39|20296.66|20216.66|20295.37|20215.37|9
1739219940000|2025-02-10 20:39:00|20295.25|20215.25|20293.08|20213.08|20295.25|20215.25|20293.08|20213.08|10
1739219950000|2025-02-10 20:39:10|20293.24|20213.24|20302.24|20222.24|20302.37|20222.37|20292.99|20212.99|9
1739219960000|2025-02-10 20:39:20|20301.96|20221.96|20301.98|20221.98|20302.22|20222.22|20301.6|20221.6|10
1739219970000|2025-02-10 20:39:30|20301.69|20221.69|20299.62|20219.62|20301.76|20221.76|20299.62|20219.62|10
1739219980000|2025-02-10 20:39:40|20299.69|20219.69|20293.98|20213.98|20300.05|20220.05|20293.32|20213.32|10
1739219990000|2025-02-10 20:39:50|20293.99|20213.99|20295.41|20215.41|20295.92|20215.92|20293.99|20213.99|10
1739220000000|2025-02-10 20:40:00|20295.94|20215.94|20300.71|20220.71|20300.71|20220.71|20295.52|20215.52|10
1739220010000|2025-02-10 20:40:10|20301.36|20221.36|20302.02|20222.02|20302.02|20222.02|20300.1|20220.1|10
1739220020000|2025-02-10 20:40:20|20302.44|20222.44|20304.41|20224.41|20305.21|20225.21|20302.44|20222.44|10
1739220030000|2025-02-10 20:40:30|20304.3|20224.3|20304.59|20224.59|20304.99|20224.99|20304.3|20224.3|10
1739220040000|2025-02-10 20:40:40|20304.65|20224.65|20310|20230|20310.91|20230.91|20304.65|20224.65|10
1739220050000|2025-02-10 20:40:50|20309.77|20229.77|20311.16|20231.16|20311.16|20231.16|20309.77|20229.77|10
1739220060000|2025-02-10 20:41:00|20311.29|20231.29|20309.03|20229.03|20311.29|20231.29|20309.03|20229.03|10
1739220070000|2025-02-10 20:41:10|20309.32|20229.32|20306.53|20226.53|20309.32|20229.32|20306.53|20226.53|10
1739220080000|2025-02-10 20:41:20|20306.83|20226.83|20306.28|20226.28|20307.68|20227.68|20306.28|20226.28|10
1739220090000|2025-02-10 20:41:30|20306.6|20226.6|20309.31|20229.31|20309.31|20229.31|20306.6|20226.6|9
1739220100000|2025-02-10 20:41:40|20309.04|20229.04|20308.24|20228.24|20309.41|20229.41|20308.24|20228.24|10
1739220110000|2025-02-10 20:41:50|20307.54|20227.54|20302.21|20222.21|20307.95|20227.95|20301.99|20221.99|9
1739220120000|2025-02-10 20:42:00|20302.91|20222.91|20302.88|20222.88|20302.91|20222.91|20301.18|20221.18|10
1739220130000|2025-02-10 20:42:10|20302.63|20222.63|20298.99|20218.99|20302.63|20222.63|20298.99|20218.99|10
1739220140000|2025-02-10 20:42:20|20299.12|20219.12|20297.52|20217.52|20299.12|20219.12|20297.4|20217.4|10
1739220150000|2025-02-10 20:42:30|20297.4|20217.4|20298.76|20218.76|20298.91|20218.91|20297.4|20217.4|10
1739220160000|2025-02-10 20:42:40|20298.59|20218.59|20299.87|20219.87|20299.87|20219.87|20298.59|20218.59|10
1739220170000|2025-02-10 20:42:50|20299.84|20219.84|20300|20220|20300.55|20220.55|20299.68|20219.68|10
1739220180000|2025-02-10 20:43:00|20299.79|20219.79|20303.12|20223.12|20303.36|20223.36|20299.79|20219.79|10
1739220190000|2025-02-10 20:43:10|20302.82|20222.82|20301.94|20221.94|20302.82|20222.82|20301.94|20221.94|9
1739220200000|2025-02-10 20:43:20|20302.28|20222.28|20304.97|20224.97|20304.97|20224.97|20302.28|20222.28|9
1739220210000|2025-02-10 20:43:30|20305.63|20225.63|20306.48|20226.48|20306.48|20226.48|20305.63|20225.63|10
1739220220000|2025-02-10 20:43:40|20306.22|20226.22|20306.27|20226.27|20306.27|20226.27|20305.79|20225.79|10
1739220230000|2025-02-10 20:43:50|20306.25|20226.25|20306.2|20226.2|20306.72|20226.72|20306.2|20226.2|10
1739220240000|2025-02-10 20:44:00|20306.13|20226.13|20318.78|20238.78|20318.85|20238.85|20306.13|20226.13|10
1739220250000|2025-02-10 20:44:10|20318.99|20238.99|20323.34|20243.34|20325.28|20245.28|20318.99|20238.99|10
1739220260000|2025-02-10 20:44:20|20323.47|20243.47|20321.67|20241.67|20323.89|20243.89|20321.67|20241.67|10
1739220270000|2025-02-10 20:44:30|20321.76|20241.76|20322.83|20242.83|20322.93|20242.93|20321.76|20241.76|10
1739220280000|2025-02-10 20:44:40|20322.89|20242.89|20324.83|20244.83|20324.94|20244.94|20322.89|20242.89|10
1739220290000|2025-02-10 20:44:50|20324.86|20244.86|20333.49|20253.49|20333.49|20253.49|20324.86|20244.86|10
1739220300000|2025-02-10 20:45:00|20332.03|20252.03|20332.9|20252.9|20333.2|20253.2|20332.03|20252.03|10
1739220310000|2025-02-10 20:45:10|20332.5|20252.5|20333.7|20253.7|20334.42|20254.42|20332.5|20252.5|10
1739220320000|2025-02-10 20:45:20|20333.89|20253.89|20333.63|20253.63|20334.08|20254.08|20333.42|20253.42|9
1739220330000|2025-02-10 20:45:30|20333.92|20253.92|20331.06|20251.06|20333.92|20253.92|20331|20251|10
1739220340000|2025-02-10 20:45:40|20330.98|20250.98|20329.89|20249.89|20331.23|20251.23|20329.86|20249.86|9
1739220350000|2025-02-10 20:45:50|20329.53|20249.53|20328.87|20248.87|20329.67|20249.67|20328.76|20248.76|10
1739220360000|2025-02-10 20:46:00|20328.72|20248.72|20326.33|20246.33|20328.72|20248.72|20326.33|20246.33|10
1739220370000|2025-02-10 20:46:10|20326.2|20246.2|20324.69|20244.69|20328.36|20248.36|20324.15|20244.15|10
1739220380000|2025-02-10 20:46:20|20324.7|20244.7|20324.76|20244.76|20324.95|20244.95|20324.58|20244.58|9
1739220390000|2025-02-10 20:46:30|20325.09|20245.09|20328.17|20248.17|20328.17|20248.17|20325.09|20245.09|10
1739220400000|2025-02-10 20:46:40|20328.48|20248.48|20330.28|20250.28|20330.75|20250.75|20328.28|20248.28|10
1739220410000|2025-02-10 20:46:50|20329.09|20249.09|20330.18|20250.18|20330.18|20250.18|20328.58|20248.58|9
1739220420000|2025-02-10 20:47:00|20330.38|20250.38|20331.43|20251.43|20331.5|20251.5|20329.99|20249.99|10
1739220430000|2025-02-10 20:47:10|20331.39|20251.39|20330.44|20250.44|20331.39|20251.39|20330.13|20250.13|10
1739220440000|2025-02-10 20:47:20|20330.08|20250.08|20329.67|20249.67|20330.34|20250.34|20329.67|20249.67|10
1739220450000|2025-02-10 20:47:30|20329.8|20249.8|20330.23|20250.23|20330.51|20250.51|20329.47|20249.47|10
1739220460000|2025-02-10 20:47:40|20330.75|20250.75|20330.93|20250.93|20331.18|20251.18|20330.34|20250.34|10
1739220470000|2025-02-10 20:47:50|20330.45|20250.45|20331.43|20251.43|20331.43|20251.43|20330.45|20250.45|10
1739220480000|2025-02-10 20:48:00|20331.45|20251.45|20334.7|20254.7|20334.7|20254.7|20331.41|20251.41|10
1739220490000|2025-02-10 20:48:10|20335.93|20255.93|20335.42|20255.42|20336.69|20256.69|20334.83|20254.83|10
1739220500000|2025-02-10 20:48:20|20335.13|20255.13|20336.35|20256.35|20336.35|20256.35|20335.13|20255.13|10
1739220510000|2025-02-10 20:48:30|20336.34|20256.34|20339.83|20259.83|20340.13|20260.13|20336.32|20256.32|10
1739220520000|2025-02-10 20:48:40|20339.74|20259.74|20342.51|20262.51|20342.51|20262.51|20339.74|20259.74|9
1739220530000|2025-02-10 20:48:50|20342.53|20262.53|20340.31|20260.31|20342.53|20262.53|20339.41|20259.41|8
1739220540000|2025-02-10 20:49:00|20340.41|20260.41|20339.47|20259.47|20340.48|20260.48|20339.47|20259.47|9
1739220550000|2025-02-10 20:49:10|20338.83|20258.83|20337.09|20257.09|20338.85|20258.85|20337.09|20257.09|10
1739220560000|2025-02-10 20:49:20|20336.89|20256.89|20335.68|20255.68|20339.3|20259.3|20335.68|20255.68|9
1739220570000|2025-02-10 20:49:30|20335.8|20255.8|20336.58|20256.58|20336.58|20256.58|20334.95|20254.95|10
1739220580000|2025-02-10 20:49:40|20336.59|20256.59|20334.25|20254.25|20336.59|20256.59|20333.76|20253.76|10
1739220590000|2025-02-10 20:49:50|20334.24|20254.24|20334.46|20254.46|20334.46|20254.46|20333.68|20253.68|10
1739220600000|2025-02-10 20:50:00|20334.49|20254.49|20336.47|20256.47|20336.56|20256.56|20334.49|20254.49|10
1739220610000|2025-02-10 20:50:10|20336.03|20256.03|20332.89|20252.89|20336.03|20256.03|20332.89|20252.89|9
1739220620000|2025-02-10 20:50:20|20332.79|20252.79|20332.38|20252.38|20332.79|20252.79|20331.94|20251.94|8
1739220630000|2025-02-10 20:50:30|20332.25|20252.25|20332.51|20252.51|20332.52|20252.52|20331.99|20251.99|10
1739220640000|2025-02-10 20:50:40|20332.43|20252.43|20332.39|20252.39|20332.63|20252.63|20332.02|20252.02|10
1739220650000|2025-02-10 20:50:50|20332.58|20252.58|20332.74|20252.74|20333.28|20253.28|20332.58|20252.58|10
1739220660000|2025-02-10 20:51:00|20332.47|20252.47|20331.86|20251.86|20332.47|20252.47|20331.3|20251.3|9
1739220670000|2025-02-10 20:51:10|20331.85|20251.85|20330.24|20250.24|20331.85|20251.85|20330.24|20250.24|10
1739220680000|2025-02-10 20:51:20|20330.65|20250.65|20329.02|20249.02|20330.65|20250.65|20328.8|20248.8|10
1739220690000|2025-02-10 20:51:30|20329.08|20249.08|20322.55|20242.55|20329.08|20249.08|20322.55|20242.55|10
1739220700000|2025-02-10 20:51:40|20322.26|20242.26|20323.14|20243.14|20323.14|20243.14|20322.01|20242.01|10
1739220710000|2025-02-10 20:51:50|20323.78|20243.78|20323.66|20243.66|20324.16|20244.16|20323.33|20243.33|10
1739220720000|2025-02-10 20:52:00|20323.55|20243.55|20324.22|20244.22|20324.53|20244.53|20323.55|20243.55|10
1739220730000|2025-02-10 20:52:10|20325.4|20245.4|20327.52|20247.52|20327.57|20247.57|20325.4|20245.4|8
1739220740000|2025-02-10 20:52:20|20327.44|20247.44|20326.97|20246.97|20327.95|20247.95|20326.1|20246.1|10
1739220750000|2025-02-10 20:52:30|20326.56|20246.56|20325.88|20245.88|20326.56|20246.56|20325.88|20245.88|9
1739220760000|2025-02-10 20:52:40|20326.1|20246.1|20325.99|20245.99|20326.78|20246.78|20325.64|20245.64|10
1739220770000|2025-02-10 20:52:50|20326.39|20246.39|20325.58|20245.58|20326.39|20246.39|20325.58|20245.58|10
1739220780000|2025-02-10 20:53:00|20325.92|20245.92|20323.64|20243.64|20325.92|20245.92|20323.64|20243.64|10
1739220790000|2025-02-10 20:53:10|20323.48|20243.48|20321.86|20241.86|20323.48|20243.48|20321.09|20241.09|10
1739220800000|2025-02-10 20:53:20|20321.78|20241.78|20319.78|20239.78|20321.78|20241.78|20319.78|20239.78|10
1739220810000|2025-02-10 20:53:30|20319.29|20239.29|20319.15|20239.15|20319.51|20239.51|20318.67|20238.67|9
1739220820000|2025-02-10 20:53:40|20319.33|20239.33|20315.65|20235.65|20319.33|20239.33|20315.65|20235.65|8
1739220830000|2025-02-10 20:53:50|20315.58|20235.58|20314.18|20234.18|20315.58|20235.58|20314.18|20234.18|10
1739220840000|2025-02-10 20:54:00|20314.17|20234.17|20312.9|20232.9|20314.5|20234.5|20312.9|20232.9|10
1739220850000|2025-02-10 20:54:10|20312.44|20232.44|20309.1|20229.1|20312.44|20232.44|20309.1|20229.1|10
1739220860000|2025-02-10 20:54:20|20309.06|20229.06|20306.96|20226.96|20309.06|20229.06|20306.96|20226.96|10
1739220870000|2025-02-10 20:54:30|20306.13|20226.13|20303.33|20223.33|20306.13|20226.13|20303.33|20223.33|10
1739220880000|2025-02-10 20:54:40|20303.38|20223.38|20304.02|20224.02|20304.5|20224.5|20303.38|20223.38|10
1739220890000|2025-02-10 20:54:50|20304.52|20224.52|20304.68|20224.68|20304.81|20224.81|20304.47|20224.47|7
1739220900000|2025-02-10 20:55:00|20304.84|20224.84|20305.11|20225.11|20305.11|20225.11|20304.39|20224.39|9
1739220910000|2025-02-10 20:55:10|20305.61|20225.61|20309.37|20229.37|20309.37|20229.37|20305.61|20225.61|10
1739220920000|2025-02-10 20:55:20|20309.25|20229.25|20308.25|20228.25|20309.31|20229.31|20308.25|20228.25|10
1739220930000|2025-02-10 20:55:30|20308.24|20228.24|20308.13|20228.13|20308.85|20228.85|20308.04|20228.04|9
1739220940000|2025-02-10 20:55:40|20308.2|20228.2|20307.91|20227.91|20308.47|20228.47|20307.86|20227.86|10
1739220950000|2025-02-10 20:55:50|20307.9|20227.9|20310.27|20230.27|20310.27|20230.27|20307.9|20227.9|10
1739220960000|2025-02-10 20:56:00|20310.34|20230.34|20309.15|20229.15|20310.34|20230.34|20309.12|20229.12|10
1739220970000|2025-02-10 20:56:10|20309.12|20229.12|20307.67|20227.67|20309.36|20229.36|20307.67|20227.67|10
1739220980000|2025-02-10 20:56:20|20303.79|20223.79|20302.79|20222.79|20304.05|20224.05|20302.74|20222.74|10
1739220990000|2025-02-10 20:56:30|20302.23|20222.23|20300.91|20220.91|20302.27|20222.27|20300.91|20220.91|10
1739221000000|2025-02-10 20:56:40|20301.03|20221.03|20300.62|20220.62|20301.75|20221.75|20300.62|20220.62|10
1739221010000|2025-02-10 20:56:50|20300.87|20220.87|20303.21|20223.21|20303.21|20223.21|20300.81|20220.81|10
1739221020000|2025-02-10 20:57:00|20303.16|20223.16|20306.84|20226.84|20306.84|20226.84|20302.84|20222.84|10
1739221030000|2025-02-10 20:57:10|20306.73|20226.73|20307.4|20227.4|20307.4|20227.4|20306.64|20226.64|10
1739221040000|2025-02-10 20:57:20|20307.31|20227.31|20310.12|20230.12|20310.54|20230.54|20306.88|20226.88|9
1739221050000|2025-02-10 20:57:30|20310.13|20230.13|20310.47|20230.47|20310.47|20230.47|20310.05|20230.05|9
1739221060000|2025-02-10 20:57:40|20310.46|20230.46|20310.67|20230.67|20310.67|20230.67|20310.38|20230.38|8
1739221070000|2025-02-10 20:57:50|20310.68|20230.68|20314.8|20234.8|20314.8|20234.8|20310.68|20230.68|10
1739221080000|2025-02-10 20:58:00|20314.93|20234.93|20314.62|20234.62|20315.05|20235.05|20314.54|20234.54|9
1739221090000|2025-02-10 20:58:10|20314.63|20234.63|20313.54|20233.54|20314.63|20234.63|20313.05|20233.05|10
1739221100000|2025-02-10 20:58:20|20313.33|20233.33|20314.31|20234.31|20314.31|20234.31|20313.16|20233.16|9
1739221110000|2025-02-10 20:58:30|20313.81|20233.81|20314.79|20234.79|20315.47|20235.47|20313.81|20233.81|9
1739221120000|2025-02-10 20:58:40|20314.66|20234.66|20314.68|20234.68|20314.68|20234.68|20314.16|20234.16|9
1739221130000|2025-02-10 20:58:50|20315.29|20235.29|20315.32|20235.32|20315.39|20235.39|20315.21|20235.21|8
1739221140000|2025-02-10 20:59:00|20315.4|20235.4|20315.69|20235.69|20316.03|20236.03|20315.09|20235.09|10
1739221150000|2025-02-10 20:59:10|20315.71|20235.71|20316.48|20236.48|20316.48|20236.48|20314.98|20234.98|10
1739221160000|2025-02-10 20:59:20|20316.14|20236.14|20319.93|20239.93|20319.93|20239.93|20316.1|20236.1|9
1739221170000|2025-02-10 20:59:30|20319.81|20239.81|20321.39|20241.39|20321.39|20241.39|20319.35|20239.35|10
1739221180000|2025-02-10 20:59:40|20321.81|20241.81|20321.11|20241.11|20321.92|20241.92|20321.04|20241.04|10
1739221190000|2025-02-10 20:59:50|20321.91|20241.91|20323.82|20243.82|20323.97|20243.97|20321.91|20241.91|10
1739221200000|2025-02-10 21:00:00|20322.98|20242.98|20323.31|20243.31|20324.57|20244.57|20322.98|20242.98|10
1739221210000|2025-02-10 21:00:10|20323.55|20243.55|20320.97|20240.97|20323.55|20243.55|20320.97|20240.97|10
1739221220000|2025-02-10 21:00:20|20321|20241|20316.19|20236.19|20321.17|20241.17|20316.19|20236.19|10
1739221230000|2025-02-10 21:00:30|20314.64|20234.64|20312.66|20232.66|20314.64|20234.64|20312.66|20232.66|10
1739221240000|2025-02-10 21:00:40|20312.29|20232.29|20311.66|20231.66|20312.99|20232.99|20311.66|20231.66|9
1739221250000|2025-02-10 21:00:50|20312.22|20232.22|20309.66|20229.66|20312.22|20232.22|20309.66|20229.66|10
1739221260000|2025-02-10 21:01:00|20309.62|20229.62|20308.83|20228.83|20310.05|20230.05|20308.83|20228.83|9
1739221270000|2025-02-10 21:01:10|20308.69|20228.69|20308.22|20228.22|20308.69|20228.69|20307.97|20227.97|10
1739221280000|2025-02-10 21:01:20|20308.2|20228.2|20306.34|20226.34|20308.46|20228.46|20306.34|20226.34|10
1739221290000|2025-02-10 21:01:30|20306.36|20226.36|20308.21|20228.21|20308.21|20228.21|20306.15|20226.15|10
1739221300000|2025-02-10 21:01:40|20308.2|20228.2|20308.8|20228.8|20309.04|20229.04|20307.71|20227.71|10
1739221310000|2025-02-10 21:01:50|20308.75|20228.75|20310.73|20230.73|20310.76|20230.76|20308.49|20228.49|9
1739221320000|2025-02-10 21:02:00|20310.69|20230.69|20311.61|20231.61|20311.61|20231.61|20310.4|20230.4|10
1739221330000|2025-02-10 21:02:10|20311.58|20231.58|20311.58|20231.58|20312.22|20232.22|20311.5|20231.5|9
1739221340000|2025-02-10 21:02:20|20311.55|20231.55|20312.27|20232.27|20312.32|20232.32|20311.47|20231.47|10
1739221350000|2025-02-10 21:02:30|20312.51|20232.51|20312.03|20232.03|20312.59|20232.59|20312.03|20232.03|9
1739221360000|2025-02-10 21:02:40|20311.68|20231.68|20310.56|20230.56|20311.68|20231.68|20310.56|20230.56|10
1739221370000|2025-02-10 21:02:50|20310.61|20230.61|20309.09|20229.09|20311.28|20231.28|20309.09|20229.09|9
1739221380000|2025-02-10 21:03:00|20308.93|20228.93|20308.13|20228.13|20309.05|20229.05|20308.12|20228.12|9
1739221390000|2025-02-10 21:03:10|20307.73|20227.73|20304.67|20224.67|20307.73|20227.73|20304.66|20224.66|10
1739221400000|2025-02-10 21:03:20|20305.25|20225.25|20302.55|20222.55|20307.55|20227.55|20302.28|20222.28|10
1739221410000|2025-02-10 21:03:30|20302.36|20222.36|20299.93|20219.93|20302.43|20222.43|20299.93|20219.93|10
1739221420000|2025-02-10 21:03:40|20299.55|20219.55|20299.56|20219.56|20299.69|20219.69|20299.55|20219.55|9
1739221430000|2025-02-10 21:03:50|20299.3|20219.3|20298.38|20218.38|20299.3|20219.3|20298.38|20218.38|7
1739221440000|2025-02-10 21:04:00|20298.36|20218.36|20298.78|20218.78|20298.78|20218.78|20298.21|20218.21|10
1739221450000|2025-02-10 21:04:10|20298.81|20218.81|20300.6|20220.6|20300.6|20220.6|20298.81|20218.81|10
1739221460000|2025-02-10 21:04:20|20301.1|20221.1|20301.29|20221.29|20301.76|20221.76|20301.1|20221.1|9
1739221470000|2025-02-10 21:04:30|20301.28|20221.28|20300.63|20220.63|20301.38|20221.38|20300.38|20220.38|9
1739221480000|2025-02-10 21:04:40|20300.38|20220.38|20301.34|20221.34|20301.37|20221.37|20300.38|20220.38|9
1739221490000|2025-02-10 21:04:50|20301.37|20221.37|20302.3|20222.3|20302.32|20222.32|20301.34|20221.34|9
1739221500000|2025-02-10 21:05:00|20302.31|20222.31|20302.94|20222.94|20302.97|20222.97|20301.78|20221.78|10
1739221510000|2025-02-10 21:05:10|20303.05|20223.05|20300.89|20220.89|20303.05|20223.05|20300.89|20220.89|10
1739221520000|2025-02-10 21:05:20|20300.81|20220.81|20300.45|20220.45|20300.81|20220.81|20300.33|20220.33|10
1739221530000|2025-02-10 21:05:30|20300.33|20220.33|20299.71|20219.71|20300.46|20220.46|20299.71|20219.71|9
1739221540000|2025-02-10 21:05:40|20299.69|20219.69|20295.62|20215.62|20299.81|20219.81|20295.62|20215.62|10
1739221550000|2025-02-10 21:05:50|20295.52|20215.52|20293.95|20213.95|20295.52|20215.52|20293.83|20213.83|10
1739221560000|2025-02-10 21:06:00|20293.85|20213.85|20292.84|20212.84|20293.85|20213.85|20292.73|20212.73|9
1739221570000|2025-02-10 21:06:10|20292.86|20212.86|20296.12|20216.12|20296.12|20216.12|20292.86|20212.86|8
1739221580000|2025-02-10 21:06:20|20296.39|20216.39|20294.11|20214.11|20296.5|20216.5|20294.09|20214.09|9
1739221590000|2025-02-10 21:06:30|20294.14|20214.14|20293.86|20213.86|20294.14|20214.14|20293.86|20213.86|9
1739221600000|2025-02-10 21:06:40|20293.01|20213.01|20294.55|20214.55|20294.55|20214.55|20293.01|20213.01|9
1739221610000|2025-02-10 21:06:50|20294.53|20214.53|20292.65|20212.65|20294.56|20214.56|20292.46|20212.46|9
1739221620000|2025-02-10 21:07:00|20292.73|20212.73|20294.52|20214.52|20294.52|20214.52|20292.73|20212.73|10
1739221630000|2025-02-10 21:07:10|20294.45|20214.45|20294.35|20214.35|20294.46|20214.46|20293.88|20213.88|10
1739221640000|2025-02-10 21:07:20|20294.51|20214.51|20295|20215|20295.02|20215.02|20294.51|20214.51|9
1739221650000|2025-02-10 21:07:30|20294.87|20214.87|20296.95|20216.95|20297.28|20217.28|20294.87|20214.87|9
1739221660000|2025-02-10 21:07:40|20297.68|20217.68|20298.93|20218.93|20298.93|20218.93|20297.68|20217.68|10
1739221670000|2025-02-10 21:07:50|20298.98|20218.98|20300.3|20220.3|20300.3|20220.3|20298.94|20218.94|10
1739221680000|2025-02-10 21:08:00|20300.57|20220.57|20301.09|20221.09|20301.09|20221.09|20300.36|20220.36|10
1739221690000|2025-02-10 21:08:10|20301.29|20221.29|20299.85|20219.85|20301.37|20221.37|20299.73|20219.73|10
1739221700000|2025-02-10 21:08:20|20299.36|20219.36|20299.3|20219.3|20299.56|20219.56|20298.83|20218.83|10
1739221710000|2025-02-10 21:08:30|20299.26|20219.26|20297.3|20217.3|20299.26|20219.26|20297.3|20217.3|10
1739221720000|2025-02-10 21:08:40|20297.19|20217.19|20297.3|20217.3|20298.11|20218.11|20296.38|20216.38|10
1739221730000|2025-02-10 21:08:50|20297.32|20217.32|20295.14|20215.14|20297.32|20217.32|20294.85|20214.85|9
1739221740000|2025-02-10 21:09:00|20295.2|20215.2|20295.19|20215.19|20295.24|20215.24|20295.19|20215.19|6
1739221750000|2025-02-10 21:09:10|20295.14|20215.14|20297.37|20217.37|20297.39|20217.39|20294.46|20214.46|10
1739221760000|2025-02-10 21:09:20|20296.95|20216.95|20297.33|20217.33|20297.33|20217.33|20296.95|20216.95|8
1739221770000|2025-02-10 21:09:30|20297.34|20217.34|20297.81|20217.81|20297.84|20217.84|20297.28|20217.28|7
1739221780000|2025-02-10 21:09:40|20297.77|20217.77|20297.56|20217.56|20297.77|20217.77|20297.32|20217.32|8
1739221790000|2025-02-10 21:09:50|20297.43|20217.43|20298.6|20218.6|20298.64|20218.64|20297.43|20217.43|10
1739221800000|2025-02-10 21:10:00|20298.77|20218.77|20299.65|20219.65|20299.65|20219.65|20298.77|20218.77|9
1739221810000|2025-02-10 21:10:10|20299.7|20219.7|20299.1|20219.1|20299.7|20219.7|20299.1|20219.1|8
1739221820000|2025-02-10 21:10:20|20299.12|20219.12|20300.48|20220.48|20300.5|20220.5|20299.09|20219.09|10
1739221830000|2025-02-10 21:10:30|20300.51|20220.51|20299.18|20219.18|20302.91|20222.91|20299.18|20219.18|10
1739221840000|2025-02-10 21:10:40|20299.36|20219.36|20299.89|20219.89|20299.89|20219.89|20299.32|20219.32|10
1739221850000|2025-02-10 21:10:50|20299.8|20219.8|20299.59|20219.59|20300.49|20220.49|20299.59|20219.59|8
1739221860000|2025-02-10 21:11:00|20299.81|20219.81|20298.15|20218.15|20299.94|20219.94|20298.15|20218.15|10
1739221870000|2025-02-10 21:11:10|20297.49|20217.49|20296.99|20216.99|20297.49|20217.49|20296.71|20216.71|10
1739221880000|2025-02-10 21:11:20|20297.59|20217.59|20297.2|20217.2|20297.6|20217.6|20297.2|20217.2|9
1739221890000|2025-02-10 21:11:30|20296.95|20216.95|20297.19|20217.19|20297.19|20217.19|20296.94|20216.94|9
1739221900000|2025-02-10 21:11:40|20297.17|20217.17|20297.66|20217.66|20297.67|20217.67|20297.08|20217.08|8
1739221910000|2025-02-10 21:11:50|20297.8|20217.8|20297.85|20217.85|20298.46|20218.46|20297.69|20217.69|10
1739221920000|2025-02-10 21:12:00|20297.81|20217.81|20298.82|20218.82|20298.82|20218.82|20297.81|20217.81|10
1739221930000|2025-02-10 21:12:10|20298.91|20218.91|20305.6|20225.6|20305.6|20225.6|20298.91|20218.91|10
1739221940000|2025-02-10 21:12:20|20305.96|20225.96|20304.41|20224.41|20306.18|20226.18|20304.41|20224.41|10
1739221950000|2025-02-10 21:12:30|20304.56|20224.56|20304.59|20224.59|20304.73|20224.73|20304.56|20224.56|9
1739221960000|2025-02-10 21:12:40|20304.41|20224.41|20303.97|20223.97|20304.52|20224.52|20303.97|20223.97|10
1739221970000|2025-02-10 21:12:50|20303.96|20223.96|20303.41|20223.41|20304.32|20224.32|20303.4|20223.4|10
1739221980000|2025-02-10 21:13:00|20303.63|20223.63|20302.82|20222.82|20303.63|20223.63|20302.82|20222.82|7
1739221990000|2025-02-10 21:13:10|20302.68|20222.68|20302.59|20222.59|20302.72|20222.72|20302.4|20222.4|10
1739222000000|2025-02-10 21:13:20|20302.54|20222.54|20302.5|20222.5|20302.65|20222.65|20302.5|20222.5|8
1739222010000|2025-02-10 21:13:30|20301.72|20221.72|20301.6|20221.6|20301.79|20221.79|20301.59|20221.59|9
1739222020000|2025-02-10 21:13:40|20301.52|20221.52|20301.18|20221.18|20301.52|20221.52|20301.14|20221.14|7
1739222030000|2025-02-10 21:13:50|20301.14|20221.14|20301.1|20221.1|20301.2|20221.2|20301.1|20221.1|8
1739222040000|2025-02-10 21:14:00|20301.09|20221.09|20300.27|20220.27|20301.09|20221.09|20300.2|20220.2|10
1739222050000|2025-02-10 21:14:10|20299.68|20219.68|20298.21|20218.21|20299.68|20219.68|20298.21|20218.21|10
1739222060000|2025-02-10 21:14:20|20298.2|20218.2|20296.14|20216.14|20298.2|20218.2|20296.14|20216.14|10
1739222070000|2025-02-10 21:14:30|20296.15|20216.15|20296.14|20216.14|20296.41|20216.41|20296.14|20216.14|9
1739222080000|2025-02-10 21:14:40|20296.19|20216.19|20298.38|20218.38|20298.38|20218.38|20295.9|20215.9|9
1739222090000|2025-02-10 21:14:50|20298.53|20218.53|20299.24|20219.24|20299.24|20219.24|20298.23|20218.23|7
1739222100000|2025-02-10 21:15:00|20299.31|20219.31|20300.11|20220.11|20300.17|20220.17|20299.31|20219.31|10
1739222110000|2025-02-10 21:15:10|20300.05|20220.05|20297.38|20217.38|20300.05|20220.05|20297.02|20217.02|10
1739222120000|2025-02-10 21:15:20|20297.55|20217.55|20298.19|20218.19|20298.53|20218.53|20297.55|20217.55|10
1739222130000|2025-02-10 21:15:30|20297.41|20217.41|20294.97|20214.97|20297.41|20217.41|20294.97|20214.97|10
1739222140000|2025-02-10 21:15:40|20294.49|20214.49|20293.98|20213.98|20294.49|20214.49|20293.7|20213.7|10
1739222150000|2025-02-10 21:15:50|20293.64|20213.64|20290.81|20210.81|20294.02|20214.02|20290.81|20210.81|9
1739222160000|2025-02-10 21:16:00|20290.78|20210.78|20292.9|20212.9|20292.9|20212.9|20290.78|20210.78|10
1739222170000|2025-02-10 21:16:10|20292.77|20212.77|20292.6|20212.6|20292.99|20212.99|20292.6|20212.6|10
1739222180000|2025-02-10 21:16:20|20291.61|20211.61|20290.35|20210.35|20291.61|20211.61|20290.34|20210.34|10
1739222190000|2025-02-10 21:16:30|20290.32|20210.32|20290.51|20210.51|20290.51|20210.51|20290.3|20210.3|8
1739222200000|2025-02-10 21:16:40|20290.54|20210.54|20289.66|20209.66|20290.55|20210.55|20289.66|20209.66|9
1739222210000|2025-02-10 21:16:50|20289.61|20209.61|20284.36|20204.36|20289.61|20209.61|20284.36|20204.36|10
1739222220000|2025-02-10 21:17:00|20283.36|20203.36|20279.33|20199.33|20283.36|20203.36|20279.33|20199.33|9
1739222230000|2025-02-10 21:17:10|20277.66|20197.66|20274.14|20194.14|20277.66|20197.66|20274.14|20194.14|10
1739222240000|2025-02-10 21:17:20|20274.16|20194.16|20274.09|20194.09|20274.16|20194.16|20272.98|20192.98|10
1739222250000|2025-02-10 21:17:30|20274.12|20194.12|20273.68|20193.68|20274.12|20194.12|20273.68|20193.68|10
1739222260000|2025-02-10 21:17:40|20273.7|20193.7|20274.7|20194.7|20274.76|20194.76|20273.7|20193.7|9
1739222270000|2025-02-10 21:17:50|20274.88|20194.88|20274.86|20194.86|20275.25|20195.25|20274.77|20194.77|9
1739222280000|2025-02-10 21:18:00|20274.87|20194.87|20274.35|20194.35|20274.87|20194.87|20274.23|20194.23|10
1739222290000|2025-02-10 21:18:10|20274.77|20194.77|20271.39|20191.39|20275.03|20195.03|20271.39|20191.39|10
1739222300000|2025-02-10 21:18:20|20271.3|20191.3|20268.51|20188.51|20271.3|20191.3|20268.47|20188.47|10
1739222310000|2025-02-10 21:18:30|20268.4|20188.4|20270.1|20190.1|20270.1|20190.1|20268.36|20188.36|9
1739222320000|2025-02-10 21:18:40|20270.25|20190.25|20269.71|20189.71|20270.25|20190.25|20269.39|20189.39|10
1739222330000|2025-02-10 21:18:50|20269.54|20189.54|20267.74|20187.74|20269.75|20189.75|20267.65|20187.65|10
1739222340000|2025-02-10 21:19:00|20267.73|20187.73|20267.6|20187.6|20268.21|20188.21|20267.6|20187.6|9
1739222350000|2025-02-10 21:19:10|20267.59|20187.59|20267.24|20187.24|20267.59|20187.59|20267.24|20187.24|7
1739222360000|2025-02-10 21:19:20|20264.71|20184.71|20263.55|20183.55|20264.76|20184.76|20263.53|20183.53|8
1739222370000|2025-02-10 21:19:30|20263.17|20183.17|20261.86|20181.86|20263.17|20183.17|20261.86|20181.86|10
1739222380000|2025-02-10 21:19:40|20261.64|20181.64|20260.38|20180.38|20261.64|20181.64|20260.38|20180.38|9
1739222390000|2025-02-10 21:19:50|20260.39|20180.39|20259.53|20179.53|20260.53|20180.53|20259.53|20179.53|8
1739222400000|2025-02-10 21:20:00|20259.87|20179.87|20260.9|20180.9|20260.9|20180.9|20259.87|20179.87|9
1739222410000|2025-02-10 21:20:10|20260.92|20180.92|20262.59|20182.59|20262.59|20182.59|20260.92|20180.92|9
1739222420000|2025-02-10 21:20:20|20262.64|20182.64|20264.69|20184.69|20264.69|20184.69|20262.64|20182.64|10
1739222430000|2025-02-10 21:20:30|20264.7|20184.7|20266.07|20186.07|20266.07|20186.07|20264.67|20184.67|10
1739222440000|2025-02-10 21:20:40|20266.64|20186.64|20266.49|20186.49|20266.81|20186.81|20266.42|20186.42|10
1739222450000|2025-02-10 21:20:50|20266.43|20186.43|20264.78|20184.78|20266.43|20186.43|20263.19|20183.19|10
1739222460000|2025-02-10 21:21:00|20264.98|20184.98|20265.84|20185.84|20265.84|20185.84|20264.76|20184.76|8
1739222470000|2025-02-10 21:21:10|20266.5|20186.5|20267.33|20187.33|20267.33|20187.33|20266.5|20186.5|10
1739222480000|2025-02-10 21:21:20|20267.45|20187.45|20268.21|20188.21|20268.22|20188.22|20267.45|20187.45|10
1739222490000|2025-02-10 21:21:30|20268.18|20188.18|20269.02|20189.02|20269.02|20189.02|20267.96|20187.96|10
1739222500000|2025-02-10 21:21:40|20269.17|20189.17|20269.03|20189.03|20269.37|20189.37|20269.03|20189.03|9
1739222510000|2025-02-10 21:21:50|20269.1|20189.1|20269.52|20189.52|20269.52|20189.52|20269.06|20189.06|6
1739222520000|2025-02-10 21:22:00|20269.51|20189.51|20270.44|20190.44|20270.94|20190.94|20269.51|20189.51|10
1739222530000|2025-02-10 21:22:10|20270.45|20190.45|20271.12|20191.12|20271.12|20191.12|20270.42|20190.42|10
1739222540000|2025-02-10 21:22:20|20270.96|20190.96|20270.77|20190.77|20270.96|20190.96|20270.25|20190.25|10
1739222550000|2025-02-10 21:22:30|20270.64|20190.64|20270.19|20190.19|20270.64|20190.64|20270.17|20190.17|9
1739222560000|2025-02-10 21:22:40|20270.16|20190.16|20269.57|20189.57|20270.16|20190.16|20269.57|20189.57|9
1739222570000|2025-02-10 21:22:50|20269.67|20189.67|20269.14|20189.14|20269.67|20189.67|20268.76|20188.76|10
1739222580000|2025-02-10 21:23:00|20268.55|20188.55|20270.96|20190.96|20270.97|20190.97|20268.52|20188.52|9
1739222590000|2025-02-10 21:23:10|20271.12|20191.12|20272.86|20192.86|20272.86|20192.86|20271.12|20191.12|10
1739222600000|2025-02-10 21:23:20|20272.88|20192.88|20273.15|20193.15|20273.44|20193.44|20272.33|20192.33|10
1739222610000|2025-02-10 21:23:30|20273.11|20193.11|20273.08|20193.08|20273.12|20193.12|20273.08|20193.08|8
1739222620000|2025-02-10 21:23:40|20273.05|20193.05|20273.39|20193.39|20273.64|20193.64|20272.69|20192.69|8
1739222630000|2025-02-10 21:23:50|20273.41|20193.41|20273.26|20193.26|20273.71|20193.71|20273.08|20193.08|9
1739222640000|2025-02-10 21:24:00|20272.95|20192.95|20276.76|20196.76|20276.76|20196.76|20272.95|20192.95|9
1739222650000|2025-02-10 21:24:10|20276.8|20196.8|20276.44|20196.44|20276.8|20196.8|20276.3|20196.3|9
1739222660000|2025-02-10 21:24:20|20276.5|20196.5|20276.91|20196.91|20276.91|20196.91|20276.36|20196.36|9
1739222670000|2025-02-10 21:24:30|20276.96|20196.96|20277.96|20197.96|20277.96|20197.96|20276.71|20196.71|10
1739222680000|2025-02-10 21:24:40|20277.45|20197.45|20279.1|20199.1|20279.1|20199.1|20277.36|20197.36|10
1739222690000|2025-02-10 21:24:50|20279.15|20199.15|20279.45|20199.45|20279.45|20199.45|20278.72|20198.72|9
1739222700000|2025-02-10 21:25:00|20279.43|20199.43|20279.52|20199.52|20279.52|20199.52|20279.32|20199.32|9
1739222710000|2025-02-10 21:25:10|20279.46|20199.46|20281.59|20201.59|20281.59|20201.59|20279.46|20199.46|9
1739222720000|2025-02-10 21:25:20|20281.62|20201.62|20280.89|20200.89|20281.62|20201.62|20280.87|20200.87|9
1739222730000|2025-02-10 21:25:30|20280.93|20200.93|20281.04|20201.04|20281.04|20201.04|20280.61|20200.61|10
1739222740000|2025-02-10 21:25:40|20280.61|20200.61|20280.98|20200.98|20280.98|20200.98|20280.52|20200.52|8
1739222750000|2025-02-10 21:25:50|20281.08|20201.08|20280.95|20200.95|20281.08|20201.08|20279.86|20199.86|9
1739222760000|2025-02-10 21:26:00|20280.77|20200.77|20283.08|20203.08|20283.08|20203.08|20280.77|20200.77|10
1739222770000|2025-02-10 21:26:10|20283.26|20203.26|20283.67|20203.67|20284.02|20204.02|20283.26|20203.26|10
1739222780000|2025-02-10 21:26:20|20284.79|20204.79|20286.15|20206.15|20286.15|20206.15|20284.79|20204.79|9
1739222790000|2025-02-10 21:26:30|20286.52|20206.52|20289.38|20209.38|20289.38|20209.38|20286.52|20206.52|10
1739222800000|2025-02-10 21:26:40|20288.99|20208.99|20290.18|20210.18|20290.59|20210.59|20288.99|20208.99|9
1739222810000|2025-02-10 21:26:50|20290.2|20210.2|20291.08|20211.08|20291.09|20211.09|20290.17|20210.17|6
1739222820000|2025-02-10 21:27:00|20291.06|20211.06|20291.38|20211.38|20291.41|20211.41|20291.02|20211.02|9
1739222830000|2025-02-10 21:27:10|20293.98|20213.98|20294.56|20214.56|20295.39|20215.39|20293.98|20213.98|10
1739222840000|2025-02-10 21:27:20|20294.51|20214.51|20293.4|20213.4|20294.51|20214.51|20293.38|20213.38|9
1739222850000|2025-02-10 21:27:30|20293.38|20213.38|20294.33|20214.33|20294.33|20214.33|20293.38|20213.38|10
1739222860000|2025-02-10 21:27:40|20294.41|20214.41|20293.62|20213.62|20294.43|20214.43|20293.62|20213.62|9
1739222870000|2025-02-10 21:27:50|20293.91|20213.91|20295.81|20215.81|20295.81|20215.81|20293.88|20213.88|8
1739222880000|2025-02-10 21:28:00|20295.92|20215.92|20296.65|20216.65|20296.92|20216.92|20295.92|20215.92|9
1739222890000|2025-02-10 21:28:10|20296.21|20216.21|20295.99|20215.99|20296.21|20216.21|20295.96|20215.96|8
1739222900000|2025-02-10 21:28:20|20296.17|20216.17|20296.17|20216.17|20296.45|20216.45|20296.17|20216.17|10
1739222910000|2025-02-10 21:28:30|20296.18|20216.18|20295.31|20215.31|20296.18|20216.18|20295.16|20215.16|9
1739222920000|2025-02-10 21:28:40|20295.37|20215.37|20295.31|20215.31|20295.45|20215.45|20295.31|20215.31|9
1739222930000|2025-02-10 21:28:50|20295.33|20215.33|20295.28|20215.28|20295.37|20215.37|20295.15|20215.15|9
1739222940000|2025-02-10 21:29:00|20295.26|20215.26|20295.03|20215.03|20295.27|20215.27|20294.86|20214.86|7
1739222950000|2025-02-10 21:29:10|20294.37|20214.37|20294.31|20214.31|20294.37|20214.37|20294.29|20214.29|8
1739222960000|2025-02-10 21:29:20|20294.29|20214.29|20293.62|20213.62|20294.29|20214.29|20293.62|20213.62|8
1739222970000|2025-02-10 21:29:30|20293.56|20213.56|20293.26|20213.26|20293.56|20213.56|20293.1|20213.1|8
1739222980000|2025-02-10 21:29:40|20293.3|20213.3|20293.56|20213.56|20293.85|20213.85|20293.3|20213.3|10
1739222990000|2025-02-10 21:29:50|20293.55|20213.55|20292.99|20212.99|20293.55|20213.55|20292.52|20212.52|8
1739223000000|2025-02-10 21:30:00|20292.98|20212.98|20292.76|20212.76|20292.99|20212.99|20292.76|20212.76|5
1739223010000|2025-02-10 21:30:10|20292.63|20212.63|20291.7|20211.7|20292.63|20212.63|20291.7|20211.7|7
1739223020000|2025-02-10 21:30:20|20291.41|20211.41|20291.79|20211.79|20291.82|20211.82|20291.4|20211.4|7
1739223030000|2025-02-10 21:30:30|20291.81|20211.81|20290.91|20210.91|20291.82|20211.82|20290.91|20210.91|8
1739223040000|2025-02-10 21:30:40|20290.99|20210.99|20289.97|20209.97|20290.99|20210.99|20289.87|20209.87|9
1739223050000|2025-02-10 21:30:50|20289.93|20209.93|20291.15|20211.15|20291.15|20211.15|20289.9|20209.9|10
1739223060000|2025-02-10 21:31:00|20291.28|20211.28|20292.22|20212.22|20292.31|20212.31|20291.28|20211.28|10
1739223070000|2025-02-10 21:31:10|20292.27|20212.27|20292.83|20212.83|20292.84|20212.84|20292.27|20212.27|10
1739223080000|2025-02-10 21:31:20|20292.9|20212.9|20292.73|20212.73|20293.06|20213.06|20292.73|20212.73|8
1739223090000|2025-02-10 21:31:30|20292.7|20212.7|20292.1|20212.1|20292.77|20212.77|20292.1|20212.1|8
1739223100000|2025-02-10 21:31:40|20291.97|20211.97|20291.83|20211.83|20291.97|20211.97|20291.26|20211.26|9
1739223110000|2025-02-10 21:31:50|20291.95|20211.95|20291.2|20211.2|20291.95|20211.95|20291.12|20211.12|8
1739223120000|2025-02-10 21:32:00|20291.19|20211.19|20291.57|20211.57|20291.57|20211.57|20291.18|20211.18|8
1739223130000|2025-02-10 21:32:10|20291.9|20211.9|20289.61|20209.61|20292.04|20212.04|20289.61|20209.61|10
1739223140000|2025-02-10 21:32:20|20289.6|20209.6|20288.5|20208.5|20289.81|20209.81|20288.5|20208.5|9
1739223150000|2025-02-10 21:32:30|20288.45|20208.45|20289.2|20209.2|20289.21|20209.21|20288.45|20208.45|9
1739223160000|2025-02-10 21:32:40|20289.21|20209.21|20289.07|20209.07|20289.22|20209.22|20288.95|20208.95|10
1739223170000|2025-02-10 21:32:50|20289.06|20209.06|20287.95|20207.95|20289.06|20209.06|20287.87|20207.87|8
1739223180000|2025-02-10 21:33:00|20286.75|20206.75|20270.54|20190.54|20286.75|20206.75|20270.54|20190.54|10
1739223190000|2025-02-10 21:33:10|20269.43|20189.43|20265.81|20185.81|20269.43|20189.43|20265.81|20185.81|10
1739223200000|2025-02-10 21:33:20|20265|20185|20265.63|20185.63|20265.63|20185.63|20265|20185|10
1739223210000|2025-02-10 21:33:30|20265.52|20185.52|20266.21|20186.21|20266.28|20186.28|20265.52|20185.52|10
1739223220000|2025-02-10 21:33:40|20266.18|20186.18|20265.81|20185.81|20266.18|20186.18|20265.76|20185.76|7
1739223230000|2025-02-10 21:33:50|20265.82|20185.82|20264.47|20184.47|20265.82|20185.82|20264.47|20184.47|9
1739223240000|2025-02-10 21:34:00|20264.88|20184.88|20263.37|20183.37|20264.88|20184.88|20263.37|20183.37|9
1739223250000|2025-02-10 21:34:10|20263.41|20183.41|20263.38|20183.38|20263.6|20183.6|20263.13|20183.13|10
1739223260000|2025-02-10 21:34:20|20263.61|20183.61|20264.36|20184.36|20264.36|20184.36|20263.61|20183.61|10
1739223270000|2025-02-10 21:34:30|20264.4|20184.4|20266.84|20186.84|20266.84|20186.84|20264.4|20184.4|9
1739223280000|2025-02-10 21:34:40|20266.85|20186.85|20268.26|20188.26|20268.26|20188.26|20266.85|20186.85|9
1739223290000|2025-02-10 21:34:50|20268.35|20188.35|20266.65|20186.65|20268.35|20188.35|20264.93|20184.93|9
1739223300000|2025-02-10 21:35:00|20266.84|20186.84|20266.23|20186.23|20266.84|20186.84|20266.14|20186.14|10
1739223310000|2025-02-10 21:35:10|20266.53|20186.53|20268.88|20188.88|20268.88|20188.88|20266.53|20186.53|9
1739223320000|2025-02-10 21:35:20|20269.91|20189.91|20269.97|20189.97|20270.2|20190.2|20269.72|20189.72|9
1739223330000|2025-02-10 21:35:30|20270.02|20190.02|20270.3|20190.3|20270.3|20190.3|20270.02|20190.02|9
1739223340000|2025-02-10 21:35:40|20270.29|20190.29|20271.39|20191.39|20271.56|20191.56|20270.21|20190.21|9
1739223350000|2025-02-10 21:35:50|20272.13|20192.13|20272.9|20192.9|20272.9|20192.9|20272.13|20192.13|10
1739223360000|2025-02-10 21:36:00|20273.34|20193.34|20274.61|20194.61|20274.61|20194.61|20273.31|20193.31|10
1739223370000|2025-02-10 21:36:10|20274.36|20194.36|20274.9|20194.9|20275.05|20195.05|20274.34|20194.34|10
1739223380000|2025-02-10 21:36:20|20274.75|20194.75|20274.79|20194.79|20274.8|20194.8|20274.65|20194.65|9
1739223390000|2025-02-10 21:36:30|20276.33|20196.33|20277.13|20197.13|20277.13|20197.13|20276.33|20196.33|7
1739223400000|2025-02-10 21:36:40|20277.03|20197.03|20277.64|20197.64|20277.64|20197.64|20277.03|20197.03|10
1739223410000|2025-02-10 21:36:50|20277.65|20197.65|20278.67|20198.67|20278.67|20198.67|20277.65|20197.65|10
1739223420000|2025-02-10 21:37:00|20278.63|20198.63|20272.66|20192.66|20278.73|20198.73|20272.66|20192.66|10
1739223430000|2025-02-10 21:37:10|20272.74|20192.74|20272.63|20192.63|20273.09|20193.09|20272.54|20192.54|9
1739223440000|2025-02-10 21:37:20|20272.82|20192.82|20273.55|20193.55|20273.55|20193.55|20272.64|20192.64|7
1739223450000|2025-02-10 21:37:30|20273.58|20193.58|20274.42|20194.42|20274.45|20194.45|20273.58|20193.58|8
1739223460000|2025-02-10 21:37:40|20274.37|20194.37|20274.45|20194.45|20274.48|20194.48|20274.37|20194.37|8
1739223470000|2025-02-10 21:37:50|20274.85|20194.85|20282.63|20202.63|20282.63|20202.63|20274.85|20194.85|10
1739223480000|2025-02-10 21:38:00|20282.69|20202.69|20283.11|20203.11|20283.26|20203.26|20281.62|20201.62|10
1739223490000|2025-02-10 21:38:10|20283.13|20203.13|20281.66|20201.66|20283.39|20203.39|20281.59|20201.59|10
1739223500000|2025-02-10 21:38:20|20281.31|20201.31|20281.57|20201.57|20281.57|20201.57|20280.9|20200.9|9
1739223510000|2025-02-10 21:38:30|20281.59|20201.59|20281.62|20201.62|20281.63|20201.63|20281.59|20201.59|8
1739223520000|2025-02-10 21:38:40|20282.14|20202.14|20282.46|20202.46|20282.48|20202.48|20282.14|20202.14|10
1739223530000|2025-02-10 21:38:50|20282.48|20202.48|20283.3|20203.3|20283.3|20203.3|20282.43|20202.43|9
1739223540000|2025-02-10 21:39:00|20281.14|20201.14|20281.14|20201.14|20281.15|20201.15|20281.06|20201.06|7
1739223550000|2025-02-10 21:39:10|20281.1|20201.1|20280.44|20200.44|20281.36|20201.36|20280.44|20200.44|9
1739223560000|2025-02-10 21:39:20|20280.91|20200.91|20279.96|20199.96|20280.93|20200.93|20279.96|20199.96|9
1739223570000|2025-02-10 21:39:30|20279.97|20199.97|20279.39|20199.39|20279.97|20199.97|20279.22|20199.22|7
1739223580000|2025-02-10 21:39:40|20279.43|20199.43|20276.52|20196.52|20279.43|20199.43|20276.52|20196.52|10
1739223590000|2025-02-10 21:39:50|20276.47|20196.47|20276.13|20196.13|20276.47|20196.47|20276.05|20196.05|9
1739223600000|2025-02-10 21:40:00|20276.08|20196.08|20274.94|20194.94|20276.3|20196.3|20274.94|20194.94|10
1739223610000|2025-02-10 21:40:10|20275.08|20195.08|20274.79|20194.79|20275.31|20195.31|20274.39|20194.39|10
1739223620000|2025-02-10 21:40:20|20275.31|20195.31|20274.68|20194.68|20275.31|20195.31|20274.68|20194.68|10
1739223630000|2025-02-10 21:40:30|20274.46|20194.46|20274.65|20194.65|20274.65|20194.65|20274.33|20194.33|10
1739223640000|2025-02-10 21:40:40|20274.64|20194.64|20274.61|20194.61|20274.77|20194.77|20274.41|20194.41|8
1739223650000|2025-02-10 21:40:50|20274.6|20194.6|20275.52|20195.52|20275.77|20195.77|20274.6|20194.6|7
1739223660000|2025-02-10 21:41:00|20275.47|20195.47|20274.08|20194.08|20275.47|20195.47|20274.08|20194.08|9
1739223670000|2025-02-10 21:41:10|20273.83|20193.83|20273.45|20193.45|20273.83|20193.83|20273.45|20193.45|9
1739223680000|2025-02-10 21:41:20|20272.71|20192.71|20271.64|20191.64|20272.71|20192.71|20271.64|20191.64|9
1739223690000|2025-02-10 21:41:30|20271.61|20191.61|20272.5|20192.5|20272.5|20192.5|20271.59|20191.59|10
1739223700000|2025-02-10 21:41:40|20272.64|20192.64|20273.39|20193.39|20273.39|20193.39|20272.64|20192.64|10
1739223710000|2025-02-10 21:41:50|20273.43|20193.43|20273.16|20193.16|20273.91|20193.91|20273.16|20193.16|9
1739223720000|2025-02-10 21:42:00|20273.06|20193.06|20271.45|20191.45|20273.06|20193.06|20271.45|20191.45|8
1739223730000|2025-02-10 21:42:10|20271.54|20191.54|20270.69|20190.69|20271.54|20191.54|20270.69|20190.69|10
1739223740000|2025-02-10 21:42:20|20270.74|20190.74|20269.58|20189.58|20270.74|20190.74|20269.58|20189.58|10
1739223750000|2025-02-10 21:42:30|20269.43|20189.43|20272.14|20192.14|20272.14|20192.14|20269.43|20189.43|9
1739223760000|2025-02-10 21:42:40|20272.43|20192.43|20273.22|20193.22|20273.22|20193.22|20272.43|20192.43|10
1739223770000|2025-02-10 21:42:50|20274.06|20194.06|20275.63|20195.63|20275.8|20195.8|20274.06|20194.06|10
1739223780000|2025-02-10 21:43:00|20275.64|20195.64|20273.83|20193.83|20275.64|20195.64|20273.69|20193.69|9
1739223790000|2025-02-10 21:43:10|20273.88|20193.88|20272.31|20192.31|20273.88|20193.88|20272.31|20192.31|9
1739223800000|2025-02-10 21:43:20|20272.82|20192.82|20271.34|20191.34|20272.82|20192.82|20271.13|20191.13|10
1739223810000|2025-02-10 21:43:30|20271.38|20191.38|20270.76|20190.76|20272.36|20192.36|20270.76|20190.76|10
1739223820000|2025-02-10 21:43:40|20270.84|20190.84|20271.37|20191.37|20271.37|20191.37|20270.84|20190.84|10
1739223830000|2025-02-10 21:43:50|20271.34|20191.34|20271.46|20191.46|20271.46|20191.46|20270.92|20190.92|9
1739223840000|2025-02-10 21:44:00|20272.61|20192.61|20273.06|20193.06|20274.08|20194.08|20272.61|20192.61|9
1739223850000|2025-02-10 21:44:10|20272.79|20192.79|20271.15|20191.15|20272.79|20192.79|20271.15|20191.15|7
1739223860000|2025-02-10 21:44:20|20270.97|20190.97|20270|20190|20271.03|20191.03|20269.99|20189.99|10
1739223870000|2025-02-10 21:44:30|20269.96|20189.96|20270.37|20190.37|20270.37|20190.37|20269.95|20189.95|9
1739223880000|2025-02-10 21:44:40|20270.26|20190.26|20268.75|20188.75|20270.34|20190.34|20268.71|20188.71|10
1739223890000|2025-02-10 21:44:50|20268.55|20188.55|20268.77|20188.77|20269|20189|20268.45|20188.45|9
1739223900000|2025-02-10 21:45:00|20268.4|20188.4|20266.51|20186.51|20268.4|20188.4|20266.23|20186.23|10
1739223910000|2025-02-10 21:45:10|20266.49|20186.49|20266.88|20186.88|20267.1|20187.1|20266.39|20186.39|9
1739223920000|2025-02-10 21:45:20|20266.55|20186.55|20267.04|20187.04|20267.04|20187.04|20266.55|20186.55|10
1739223930000|2025-02-10 21:45:30|20267.03|20187.03|20262.36|20182.36|20267.03|20187.03|20262.36|20182.36|10
1739223940000|2025-02-10 21:45:40|20262.15|20182.15|20261.07|20181.07|20262.15|20182.15|20261.07|20181.07|9
1739223950000|2025-02-10 21:45:50|20261.06|20181.06|20260.18|20180.18|20261.25|20181.25|20260.18|20180.18|10
1739223960000|2025-02-10 21:46:00|20259.43|20179.43|20259.24|20179.24|20259.63|20179.63|20259.04|20179.04|9
1739223970000|2025-02-10 21:46:10|20258.94|20178.94|20258.07|20178.07|20258.96|20178.96|20257.85|20177.85|9
1739223980000|2025-02-10 21:46:20|20257.82|20177.82|20252.8|20172.8|20257.82|20177.82|20252.8|20172.8|9
1739223990000|2025-02-10 21:46:30|20252.77|20172.77|20252.71|20172.71|20252.77|20172.77|20252.14|20172.14|10
1739224000000|2025-02-10 21:46:40|20252.97|20172.97|20253.52|20173.52|20253.52|20173.52|20252.13|20172.13|10
1739224010000|2025-02-10 21:46:50|20253.8|20173.8|20255.42|20175.42|20255.42|20175.42|20253.8|20173.8|9
1739224020000|2025-02-10 21:47:00|20255.45|20175.45|20256.2|20176.2|20256.21|20176.21|20255.17|20175.17|9
1739224030000|2025-02-10 21:47:10|20256.47|20176.47|20256.95|20176.95|20257.26|20177.26|20256.47|20176.47|10
1739224040000|2025-02-10 21:47:20|20257|20177|20256.81|20176.81|20257.08|20177.08|20256.8|20176.8|9
1739224050000|2025-02-10 21:47:30|20256.84|20176.84|20258.16|20178.16|20258.16|20178.16|20256.82|20176.82|9
1739224060000|2025-02-10 21:47:40|20258.37|20178.37|20259.62|20179.62|20259.64|20179.64|20258.37|20178.37|9
1739224070000|2025-02-10 21:47:50|20259.55|20179.55|20259.89|20179.89|20259.94|20179.94|20259.5|20179.5|8
1739224080000|2025-02-10 21:48:00|20259.52|20179.52|20259.48|20179.48|20259.53|20179.53|20259.44|20179.44|7
1739224090000|2025-02-10 21:48:10|20259.23|20179.23|20257.61|20177.61|20259.23|20179.23|20257.61|20177.61|10
1739224100000|2025-02-10 21:48:20|20257.34|20177.34|20256.67|20176.67|20257.43|20177.43|20256.67|20176.67|10
1739224110000|2025-02-10 21:48:30|20256.03|20176.03|20251.88|20171.88|20256.03|20176.03|20251.88|20171.88|9
1739224120000|2025-02-10 21:48:40|20251.81|20171.81|20250.27|20170.27|20251.81|20171.81|20250.27|20170.27|10
1739224130000|2025-02-10 21:48:50|20250.12|20170.12|20248.39|20168.39|20250.12|20170.12|20248.39|20168.39|10
1739224140000|2025-02-10 21:49:00|20247.88|20167.88|20248.25|20168.25|20248.89|20168.89|20247.75|20167.75|10
1739224150000|2025-02-10 21:49:10|20248.24|20168.24|20248.94|20168.94|20249.09|20169.09|20248.16|20168.16|9
1739224160000|2025-02-10 21:49:20|20249.21|20169.21|20247.77|20167.77|20249.21|20169.21|20247.77|20167.77|8
1739224170000|2025-02-10 21:49:30|20247.79|20167.79|20244.96|20164.96|20247.79|20167.79|20244.96|20164.96|10
1739224180000|2025-02-10 21:49:40|20244.47|20164.47|20240.61|20160.61|20244.47|20164.47|20240.61|20160.61|10
1739224190000|2025-02-10 21:49:50|20240.63|20160.63|20240.76|20160.76|20240.76|20160.76|20239.87|20159.87|10
1739224200000|2025-02-10 21:50:00|20241.12|20161.12|20239.8|20159.8|20241.16|20161.16|20239.8|20159.8|9
1739224210000|2025-02-10 21:50:10|20238.83|20158.83|20237.64|20157.64|20238.98|20158.98|20237.64|20157.64|10
1739224220000|2025-02-10 21:50:20|20237.04|20157.04|20235.11|20155.11|20237.04|20157.04|20235.02|20155.02|10
1739224230000|2025-02-10 21:50:30|20235.1|20155.1|20235.05|20155.05|20235.22|20155.22|20235.02|20155.02|10
1739224240000|2025-02-10 21:50:40|20235.06|20155.06|20232.49|20152.49|20235.06|20155.06|20232.49|20152.49|10
1739224250000|2025-02-10 21:50:50|20231.66|20151.66|20225.38|20145.38|20231.66|20151.66|20225.38|20145.38|10
1739224260000|2025-02-10 21:51:00|20225.85|20145.85|20229.34|20149.34|20229.34|20149.34|20225.81|20145.81|10
1739224270000|2025-02-10 21:51:10|20229.82|20149.82|20231.88|20151.88|20232.67|20152.67|20229.82|20149.82|9
1739224280000|2025-02-10 21:51:20|20231.91|20151.91|20235.78|20155.78|20235.78|20155.78|20231.91|20151.91|9
1739224290000|2025-02-10 21:51:30|20235.57|20155.57|20233.85|20153.85|20236.83|20156.83|20232.99|20152.99|10
1739224300000|2025-02-10 21:51:40|20233.63|20153.63|20233.97|20153.97|20234.92|20154.92|20233.63|20153.63|10
1739224310000|2025-02-10 21:51:50|20233.79|20153.79|20233.43|20153.43|20233.82|20153.82|20233.43|20153.43|10
1739224320000|2025-02-10 21:52:00|20233.52|20153.52|20233.23|20153.23|20233.93|20153.93|20233.23|20153.23|8
1739224330000|2025-02-10 21:52:10|20233.24|20153.24|20232.83|20152.83|20233.24|20153.24|20232.79|20152.79|8
1739224340000|2025-02-10 21:52:20|20232.79|20152.79|20232.9|20152.9|20233.76|20153.76|20232.79|20152.79|10
1739224350000|2025-02-10 21:52:30|20232.83|20152.83|20233.61|20153.61|20233.61|20153.61|20232.66|20152.66|9
1739224360000|2025-02-10 21:52:40|20233.59|20153.59|20234.87|20154.87|20234.87|20154.87|20233.17|20153.17|10
1739224370000|2025-02-10 21:52:50|20235|20155|20235.37|20155.37|20235.37|20155.37|20235|20155|10
1739224380000|2025-02-10 21:53:00|20235.35|20155.35|20235.3|20155.3|20236.21|20156.21|20235.16|20155.16|10
1739224390000|2025-02-10 21:53:10|20235.22|20155.22|20236.43|20156.43|20236.43|20156.43|20235.13|20155.13|10
1739224400000|2025-02-10 21:53:20|20236.55|20156.55|20240.27|20160.27|20240.27|20160.27|20236.55|20156.55|10
1739224410000|2025-02-10 21:53:30|20240.28|20160.28|20243.73|20163.73|20244|20164|20240.28|20160.28|9
1739224420000|2025-02-10 21:53:40|20244.27|20164.27|20246.8|20166.8|20246.9|20166.9|20244.27|20164.27|9
1739224430000|2025-02-10 21:53:50|20246.81|20166.81|20252.18|20172.18|20252.18|20172.18|20246.81|20166.81|10
1739224440000|2025-02-10 21:54:00|20252.01|20172.01|20254.21|20174.21|20254.21|20174.21|20252.01|20172.01|10
1739224450000|2025-02-10 21:54:10|20254.51|20174.51|20254.8|20174.8|20254.8|20174.8|20254.3|20174.3|10
1739224460000|2025-02-10 21:54:20|20255.11|20175.11|20254.32|20174.32|20255.75|20175.75|20254.32|20174.32|10
1739224470000|2025-02-10 21:54:30|20254.15|20174.15|20255.45|20175.45|20255.52|20175.52|20254.15|20174.15|9
1739224480000|2025-02-10 21:54:40|20254.78|20174.78|20255.15|20175.15|20255.24|20175.24|20254.74|20174.74|10
1739224490000|2025-02-10 21:54:50|20255.11|20175.11|20254.15|20174.15|20255.19|20175.19|20254.15|20174.15|7
1739224500000|2025-02-10 21:55:00|20254.09|20174.09|20256.07|20176.07|20256.07|20176.07|20254.08|20174.08|10
1739224510000|2025-02-10 21:55:10|20256.18|20176.18|20258.03|20178.03|20258.39|20178.39|20256.18|20176.18|9
1739224520000|2025-02-10 21:55:20|20258.27|20178.27|20258.81|20178.81|20258.81|20178.81|20258.27|20178.27|9
1739224530000|2025-02-10 21:55:30|20261.72|20181.72|20260.75|20180.75|20263.26|20183.26|20260.75|20180.75|10
1739224540000|2025-02-10 21:55:40|20260.7|20180.7|20261.18|20181.18|20261.18|20181.18|20260.6|20180.6|7
1739224550000|2025-02-10 21:55:50|20261.04|20181.04|20264.55|20184.55|20265.6|20185.6|20261.04|20181.04|10
1739224560000|2025-02-10 21:56:00|20264.51|20184.51|20263.38|20183.38|20264.63|20184.63|20263.08|20183.08|10
1739224570000|2025-02-10 21:56:10|20263.32|20183.32|20263.93|20183.93|20263.93|20183.93|20263.17|20183.17|9
1739224580000|2025-02-10 21:56:20|20263.9|20183.9|20265.03|20185.03|20265.03|20185.03|20263.9|20183.9|10
1739224590000|2025-02-10 21:56:30|20265.11|20185.11|20264.69|20184.69|20265.26|20185.26|20264.65|20184.65|9
1739224600000|2025-02-10 21:56:40|20264.84|20184.84|20265.5|20185.5|20266.1|20186.1|20264.46|20184.46|10
1739224610000|2025-02-10 21:56:50|20266.77|20186.77|20266.01|20186.01|20267.99|20187.99|20266.01|20186.01|9
1739224620000|2025-02-10 21:57:00|20265.67|20185.67|20262.47|20182.47|20265.67|20185.67|20262.47|20182.47|10
1739224630000|2025-02-10 21:57:10|20262.34|20182.34|20263.07|20183.07|20263.07|20183.07|20262.1|20182.1|10
1739224640000|2025-02-10 21:57:20|20262.6|20182.6|20262.21|20182.21|20262.65|20182.65|20262.21|20182.21|10
1739224650000|2025-02-10 21:57:30|20262.17|20182.17|20262.62|20182.62|20262.62|20182.62|20262.09|20182.09|9
1739224660000|2025-02-10 21:57:40|20262.46|20182.46|20262.84|20182.84|20263.04|20183.04|20262.44|20182.44|9
1739224670000|2025-02-10 21:57:50|20263|20183|20263.65|20183.65|20263.65|20183.65|20261.31|20181.31|7
1739224680000|2025-02-10 21:58:00|20263.66|20183.66|20263.42|20183.42|20263.66|20183.66|20263.06|20183.06|10
1739224690000|2025-02-10 21:58:10|20263.43|20183.43|20259.67|20179.67|20263.43|20183.43|20259.67|20179.67|10
1739224700000|2025-02-10 21:58:20|20259.6|20179.6|20259.9|20179.9|20259.9|20179.9|20259.07|20179.07|9
1739224710000|2025-02-10 21:58:30|20259.85|20179.85|20258.65|20178.65|20260.18|20180.18|20258.65|20178.65|9
1739224720000|2025-02-10 21:58:40|20258.05|20178.05|20257.94|20177.94|20258.11|20178.11|20257.93|20177.93|7
1739224730000|2025-02-10 21:58:50|20259.09|20179.09|20259.83|20179.83|20259.83|20179.83|20259.08|20179.08|8
1739224740000|2025-02-10 21:59:00|20259.94|20179.94|20259.91|20179.91|20260.08|20180.08|20258.79|20178.79|10
1739224750000|2025-02-10 21:59:10|20259.88|20179.88|20259.73|20179.73|20260.18|20180.18|20259.52|20179.52|10
1739224760000|2025-02-10 21:59:20|20259.58|20179.58|20259.31|20179.31|20259.58|20179.58|20258.91|20178.91|10
1739224770000|2025-02-10 21:59:30|20259.29|20179.29|20259.35|20179.35|20259.38|20179.38|20259.28|20179.28|7
1739224780000|2025-02-10 21:59:40|20259.32|20179.32|20260.85|20180.85|20260.85|20180.85|20259.32|20179.32|9
1739224790000|2025-02-10 21:59:50|20260.69|20180.69|20261.03|20181.03|20261.17|20181.17|20260.69|20180.69|8
1739224800000|2025-02-10 22:00:00|20259.3|20179.3|20259.76|20179.76|20259.76|20179.76|20258.62|20178.62|10
1739224810000|2025-02-10 22:00:10|20259.27|20179.27|20258.61|20178.61|20259.83|20179.83|20258.61|20178.61|10
1739224820000|2025-02-10 22:00:20|20258.63|20178.63|20259.07|20179.07|20259.07|20179.07|20258.63|20178.63|10
1739224830000|2025-02-10 22:00:30|20259.08|20179.08|20258.12|20178.12|20259.08|20179.08|20258.12|20178.12|9
1739224840000|2025-02-10 22:00:40|20258.02|20178.02|20257.45|20177.45|20258.02|20178.02|20257.45|20177.45|9
1739224850000|2025-02-10 22:00:50|20257.46|20177.46|20256.86|20176.86|20257.46|20177.46|20256.86|20176.86|9
1739224860000|2025-02-10 22:01:00|20256.66|20176.66|20256.32|20176.32|20256.66|20176.66|20255.83|20175.83|10
1739224870000|2025-02-10 22:01:10|20256.24|20176.24|20255.38|20175.38|20256.35|20176.35|20255.07|20175.07|9
1739224880000|2025-02-10 22:01:20|20255.5|20175.5|20256.22|20176.22|20256.3|20176.3|20255.49|20175.49|8
1739224890000|2025-02-10 22:01:30|20256.16|20176.16|20254.91|20174.91|20256.16|20176.16|20254.91|20174.91|10
1739224900000|2025-02-10 22:01:40|20254.66|20174.66|20251.58|20171.58|20254.66|20174.66|20251.58|20171.58|10
1739224910000|2025-02-10 22:01:50|20251.18|20171.18|20250.46|20170.46|20251.18|20171.18|20250.3|20170.3|10
1739224920000|2025-02-10 22:02:00|20250.55|20170.55|20245.33|20165.33|20250.69|20170.69|20245.33|20165.33|9
1739224930000|2025-02-10 22:02:10|20244.96|20164.96|20243.45|20163.45|20244.96|20164.96|20243.4|20163.4|10
1739224940000|2025-02-10 22:02:20|20243.14|20163.14|20240.67|20160.67|20243.14|20163.14|20240.67|20160.67|9
1739224950000|2025-02-10 22:02:30|20240.7|20160.7|20240.94|20160.94|20240.94|20160.94|20240.36|20160.36|10
1739224960000|2025-02-10 22:02:40|20241|20161|20241.24|20161.24|20241.25|20161.25|20241|20161|10
1739224970000|2025-02-10 22:02:50|20241.21|20161.21|20238.33|20158.33|20241.21|20161.21|20238.33|20158.33|10
1739224980000|2025-02-10 22:03:00|20238.12|20158.12|20238.42|20158.42|20238.53|20158.53|20237.99|20157.99|9
1739224990000|2025-02-10 22:03:10|20238.4|20158.4|20239.13|20159.13|20239.13|20159.13|20238.4|20158.4|8
1739225000000|2025-02-10 22:03:20|20239.08|20159.08|20241.36|20161.36|20241.58|20161.58|20238.88|20158.88|9
1739225010000|2025-02-10 22:03:30|20241.35|20161.35|20238.25|20158.25|20241.35|20161.35|20238.25|20158.25|8
1739225020000|2025-02-10 22:03:40|20237.54|20157.54|20229.7|20149.7|20237.54|20157.54|20229.51|20149.51|10
1739225030000|2025-02-10 22:03:50|20229.12|20149.12|20228.79|20148.79|20229.24|20149.24|20228.78|20148.78|8
1739225040000|2025-02-10 22:04:00|20228.8|20148.8|20229.62|20149.62|20229.67|20149.67|20228.74|20148.74|10
1739225050000|2025-02-10 22:04:10|20229.69|20149.69|20229.89|20149.89|20229.89|20149.89|20229.27|20149.27|10
1739225060000|2025-02-10 22:04:20|20229.94|20149.94|20231.22|20151.22|20231.22|20151.22|20229.94|20149.94|9
1739225070000|2025-02-10 22:04:30|20230.1|20150.1|20230.04|20150.04|20230.17|20150.17|20229.57|20149.57|9
1739225080000|2025-02-10 22:04:40|20229.9|20149.9|20236.58|20156.58|20236.58|20156.58|20229.9|20149.9|10
1739225090000|2025-02-10 22:04:50|20236.62|20156.62|20238.45|20158.45|20238.46|20158.46|20236.62|20156.62|10
1739225100000|2025-02-10 22:05:00|20238.61|20158.61|20239.67|20159.67|20239.67|20159.67|20238.61|20158.61|9
1739225110000|2025-02-10 22:05:10|20239.24|20159.24|20238.69|20158.69|20239.24|20159.24|20237.34|20157.34|9
1739225120000|2025-02-10 22:05:20|20238.63|20158.63|20238.35|20158.35|20238.82|20158.82|20235.38|20155.38|10
1739225130000|2025-02-10 22:05:30|20238.14|20158.14|20238.42|20158.42|20238.45|20158.45|20238.14|20158.14|9
1739225140000|2025-02-10 22:05:40|20238.46|20158.46|20239.86|20159.86|20239.86|20159.86|20238.46|20158.46|10
1739225150000|2025-02-10 22:05:50|20240.4|20160.4|20243.83|20163.83|20243.83|20163.83|20240.4|20160.4|10
1739225160000|2025-02-10 22:06:00|20244.23|20164.23|20242.9|20162.9|20244.47|20164.47|20242.9|20162.9|10
1739225170000|2025-02-10 22:06:10|20243.24|20163.24|20237.26|20157.26|20243.3|20163.3|20237.26|20157.26|9
1739225180000|2025-02-10 22:06:20|20237.29|20157.29|20236.89|20156.89|20237.62|20157.62|20236.71|20156.71|9
1739225190000|2025-02-10 22:06:30|20237.06|20157.06|20240.23|20160.23|20240.39|20160.39|20237.06|20157.06|10
1739225200000|2025-02-10 22:06:40|20241.24|20161.24|20241.92|20161.92|20242.52|20162.52|20241.24|20161.24|10
1739225210000|2025-02-10 22:06:50|20242.26|20162.26|20242.9|20162.9|20243.04|20163.04|20242.26|20162.26|9
1739225220000|2025-02-10 22:07:00|20242.38|20162.38|20243.07|20163.07|20243.07|20163.07|20242.36|20162.36|8
1739225230000|2025-02-10 22:07:10|20243.18|20163.18|20245.28|20165.28|20245.36|20165.36|20242.95|20162.95|9
1739225240000|2025-02-10 22:07:20|20245.27|20165.27|20244.46|20164.46|20245.45|20165.45|20244.46|20164.46|10
1739225250000|2025-02-10 22:07:30|20244.29|20164.29|20242.79|20162.79|20244.29|20164.29|20242.77|20162.77|10
1739225260000|2025-02-10 22:07:40|20242.89|20162.89|20240.89|20160.89|20243.38|20163.38|20240.89|20160.89|9
1739225270000|2025-02-10 22:07:50|20240.5|20160.5|20240.45|20160.45|20240.63|20160.63|20240.42|20160.42|8
1739225280000|2025-02-10 22:08:00|20240.61|20160.61|20239.61|20159.61|20240.64|20160.64|20239.61|20159.61|8
1739225290000|2025-02-10 22:08:10|20239.57|20159.57|20240.76|20160.76|20240.76|20160.76|20239.52|20159.52|10
1739225300000|2025-02-10 22:08:20|20240.89|20160.89|20241.58|20161.58|20242.01|20162.01|20240.89|20160.89|9
1739225310000|2025-02-10 22:08:30|20242.32|20162.32|20245.17|20165.17|20245.4|20165.4|20242.32|20162.32|10
1739225320000|2025-02-10 22:08:40|20245.23|20165.23|20244.31|20164.31|20245.23|20165.23|20244.08|20164.08|9
1739225330000|2025-02-10 22:08:50|20244.11|20164.11|20244.17|20164.17|20244.27|20164.27|20244.09|20164.09|9
1739225340000|2025-02-10 22:09:00|20244.15|20164.15|20244.03|20164.03|20244.2|20164.2|20244.03|20164.03|7
1739225350000|2025-02-10 22:09:10|20244.44|20164.44|20243.22|20163.22|20244.62|20164.62|20243.22|20163.22|8
1739225360000|2025-02-10 22:09:20|20243.21|20163.21|20242.87|20162.87|20243.22|20163.22|20242.87|20162.87|8
1739225370000|2025-02-10 22:09:30|20242.83|20162.83|20242.7|20162.7|20242.91|20162.91|20242.62|20162.62|10
1739225380000|2025-02-10 22:09:40|20242.71|20162.71|20243.41|20163.41|20243.41|20163.41|20242.61|20162.61|9
1739225390000|2025-02-10 22:09:50|20243.39|20163.39|20243.61|20163.61|20243.61|20163.61|20242.7|20162.7|10
1739225400000|2025-02-10 22:10:00|20243.65|20163.65|20243.99|20163.99|20243.99|20163.99|20243.65|20163.65|10
1739225410000|2025-02-10 22:10:10|20244.22|20164.22|20245.07|20165.07|20245.07|20165.07|20244.07|20164.07|10
1739225420000|2025-02-10 22:10:20|20245.13|20165.13|20246.37|20166.37|20246.55|20166.55|20245.12|20165.12|10
1739225430000|2025-02-10 22:10:30|20246.39|20166.39|20247.2|20167.2|20247.23|20167.23|20246.39|20166.39|8
1739225440000|2025-02-10 22:10:40|20247.28|20167.28|20247.27|20167.27|20247.43|20167.43|20247.19|20167.19|6
1739225450000|2025-02-10 22:10:50|20247.18|20167.18|20247.28|20167.28|20247.34|20167.34|20247.18|20167.18|10
1739225460000|2025-02-10 22:11:00|20247.29|20167.29|20247.1|20167.1|20247.33|20167.33|20247.08|20167.08|7
1739225470000|2025-02-10 22:11:10|20247.08|20167.08|20247.07|20167.07|20247.08|20167.08|20247.03|20167.03|6
1739225480000|2025-02-10 22:11:20|20247.13|20167.13|20247.03|20167.03|20247.17|20167.17|20247.03|20167.03|7
1739225490000|2025-02-10 22:11:30|20246.9|20166.9|20246.29|20166.29|20246.9|20166.9|20246.29|20166.29|10
1739225500000|2025-02-10 22:11:40|20246.28|20166.28|20246.91|20166.91|20246.91|20166.91|20246.25|20166.25|9
1739225510000|2025-02-10 22:11:50|20246.93|20166.93|20247.01|20167.01|20247.01|20167.01|20246.93|20166.93|3
1739225520000|2025-02-10 22:12:00|20246.97|20166.97|20243.84|20163.84|20246.97|20166.97|20243.79|20163.79|9
1739225530000|2025-02-10 22:12:10|20243.57|20163.57|20240.18|20160.18|20243.57|20163.57|20240.18|20160.18|9
1739225540000|2025-02-10 22:12:20|20240.13|20160.13|20239.62|20159.62|20240.21|20160.21|20239.62|20159.62|10
1739225550000|2025-02-10 22:12:30|20237.98|20157.98|20237.99|20157.99|20237.99|20157.99|20237.31|20157.31|10
1739225560000|2025-02-10 22:12:40|20238.5|20158.5|20240.12|20160.12|20240.2|20160.2|20238.5|20158.5|10
1739225570000|2025-02-10 22:12:50|20240.23|20160.23|20244.78|20164.78|20245.59|20165.59|20240.23|20160.23|9
1739225580000|2025-02-10 22:13:00|20244.74|20164.74|20245.45|20165.45|20245.56|20165.56|20244.69|20164.69|10
1739225590000|2025-02-10 22:13:10|20245.41|20165.41|20237|20157|20247.23|20167.23|20237|20157|9
1739225600000|2025-02-10 22:13:20|20237.14|20157.14|20249.71|20169.71|20249.77|20169.77|20237.14|20157.14|10
1739225610000|2025-02-10 22:13:30|20249.64|20169.64|20250.14|20170.14|20250.14|20170.14|20249.49|20169.49|9
1739225620000|2025-02-10 22:13:40|20250.25|20170.25|20245.61|20165.61|20250.25|20170.25|20245.61|20165.61|10
1739225630000|2025-02-10 22:13:50|20245.56|20165.56|20244.61|20164.61|20246.18|20166.18|20244.61|20164.61|8
1739225640000|2025-02-10 22:14:00|20244.59|20164.59|20245.12|20165.12|20245.18|20165.18|20244.42|20164.42|10
1739225650000|2025-02-10 22:14:10|20245.02|20165.02|20247.37|20167.37|20247.37|20167.37|20245.02|20165.02|9
1739225660000|2025-02-10 22:14:20|20247.81|20167.81|20248.44|20168.44|20248.46|20168.46|20247.61|20167.61|9
1739225670000|2025-02-10 22:14:30|20248.76|20168.76|20248.81|20168.81|20249.31|20169.31|20248.61|20168.61|10
1739225680000|2025-02-10 22:14:40|20249.15|20169.15|20250.57|20170.57|20250.57|20170.57|20249.15|20169.15|10
1739225690000|2025-02-10 22:14:50|20251.19|20171.19|20252.2|20172.2|20252.2|20172.2|20251.16|20171.16|10
1739225700000|2025-02-10 22:15:00|20250.43|20170.43|20253.75|20173.75|20253.87|20173.87|20250.43|20170.43|9
1739225710000|2025-02-10 22:15:10|20253.77|20173.77|20252.65|20172.65|20253.77|20173.77|20252.59|20172.59|10
1739225720000|2025-02-10 22:15:20|20252.69|20172.69|20247.3|20167.3|20252.72|20172.72|20247.3|20167.3|10
1739225730000|2025-02-10 22:15:30|20247.17|20167.17|20246.99|20166.99|20247.27|20167.27|20246.93|20166.93|8
1739225740000|2025-02-10 22:15:40|20246.98|20166.98|20247.41|20167.41|20247.41|20167.41|20246.98|20166.98|9
1739225750000|2025-02-10 22:15:50|20248.01|20168.01|20251.84|20171.84|20251.84|20171.84|20248.01|20168.01|10
1739225760000|2025-02-10 22:16:00|20252.14|20172.14|20250.52|20170.52|20252.14|20172.14|20250.51|20170.51|9
1739225770000|2025-02-10 22:16:10|20250.74|20170.74|20250.32|20170.32|20250.82|20170.82|20250.08|20170.08|9
1739225780000|2025-02-10 22:16:20|20250.45|20170.45|20249.98|20169.98|20250.47|20170.47|20249.76|20169.76|10
1739225790000|2025-02-10 22:16:30|20250|20170|20249.73|20169.73|20251.25|20171.25|20249.73|20169.73|10
1739225800000|2025-02-10 22:16:40|20249.8|20169.8|20251.43|20171.43|20251.43|20171.43|20248.85|20168.85|8
1739225810000|2025-02-10 22:16:50|20251.31|20171.31|20251.27|20171.27|20251.51|20171.51|20251.22|20171.22|8
1739225820000|2025-02-10 22:17:00|20251.3|20171.3|20249.77|20169.77|20251.31|20171.31|20249.77|20169.77|10
1739225830000|2025-02-10 22:17:10|20249.56|20169.56|20245.71|20165.71|20249.56|20169.56|20245.71|20165.71|9
1739225840000|2025-02-10 22:17:20|20245.7|20165.7|20244.1|20164.1|20245.71|20165.71|20244.1|20164.1|9
1739225850000|2025-02-10 22:17:30|20243.65|20163.65|20242.03|20162.03|20243.65|20163.65|20241.98|20161.98|8
1739225860000|2025-02-10 22:17:40|20242.05|20162.05|20238.71|20158.71|20242.05|20162.05|20238.71|20158.71|10
1739225870000|2025-02-10 22:17:50|20238.7|20158.7|20239.14|20159.14|20239.14|20159.14|20238.66|20158.66|7
1739225880000|2025-02-10 22:18:00|20239.13|20159.13|20238.1|20158.1|20239.73|20159.73|20238.1|20158.1|9
1739225890000|2025-02-10 22:18:10|20237.63|20157.63|20238.92|20158.92|20239.22|20159.22|20237.27|20157.27|10
1739225900000|2025-02-10 22:18:20|20239.26|20159.26|20239.63|20159.63|20239.63|20159.63|20238.99|20158.99|10
1739225910000|2025-02-10 22:18:30|20239.55|20159.55|20240.92|20160.92|20240.92|20160.92|20239.55|20159.55|10
1739225920000|2025-02-10 22:18:40|20241.05|20161.05|20241.47|20161.47|20241.47|20161.47|20240.83|20160.83|10
1739225930000|2025-02-10 22:18:50|20241.49|20161.49|20241.09|20161.09|20241.8|20161.8|20241.09|20161.09|9
1739225940000|2025-02-10 22:19:00|20241.14|20161.14|20240.62|20160.62|20241.67|20161.67|20240.3|20160.3|9
1739225950000|2025-02-10 22:19:10|20240.65|20160.65|20239.91|20159.91|20240.65|20160.65|20239.82|20159.82|10
1739225960000|2025-02-10 22:19:20|20239.75|20159.75|20239.24|20159.24|20239.75|20159.75|20239.21|20159.21|9
1739225970000|2025-02-10 22:19:30|20239.22|20159.22|20238.22|20158.22|20239.22|20159.22|20238.22|20158.22|9
1739225980000|2025-02-10 22:19:40|20237.95|20157.95|20238.67|20158.67|20238.8|20158.8|20237.93|20157.93|9
1739225990000|2025-02-10 22:19:50|20238.72|20158.72|20238.73|20158.73|20239.07|20159.07|20238.66|20158.66|9
1739226000000|2025-02-10 22:20:00|20238.68|20158.68|20236.88|20156.88|20239.29|20159.29|20236.88|20156.88|7
1739226010000|2025-02-10 22:20:10|20236.73|20156.73|20233.68|20153.68|20236.73|20156.73|20233.29|20153.29|8
1739226020000|2025-02-10 22:20:20|20233.48|20153.48|20237.36|20157.36|20237.5|20157.5|20233.48|20153.48|10
1739226030000|2025-02-10 22:20:30|20237.32|20157.32|20237.94|20157.94|20237.94|20157.94|20237.25|20157.25|10
1739226040000|2025-02-10 22:20:40|20238.05|20158.05|20238.26|20158.26|20238.45|20158.45|20238.05|20158.05|8
1739226050000|2025-02-10 22:20:50|20237.96|20157.96|20238.19|20158.19|20238.26|20158.26|20237.96|20157.96|10
1739226060000|2025-02-10 22:21:00|20238.24|20158.24|20237.56|20157.56|20238.24|20158.24|20237.56|20157.56|10
1739226070000|2025-02-10 22:21:10|20237.36|20157.36|20235.75|20155.75|20237.62|20157.62|20235.75|20155.75|10
1739226080000|2025-02-10 22:21:20|20234.23|20154.23|20232.2|20152.2|20234.23|20154.23|20232.09|20152.09|9
1739226090000|2025-02-10 22:21:30|20232.16|20152.16|20231.54|20151.54|20232.67|20152.67|20231.54|20151.54|9
1739226100000|2025-02-10 22:21:40|20231.31|20151.31|20231.29|20151.29|20231.36|20151.36|20231.06|20151.06|9
1739226110000|2025-02-10 22:21:50|20231.08|20151.08|20230.72|20150.72|20231.08|20151.08|20230.32|20150.32|10
1739226120000|2025-02-10 22:22:00|20230.84|20150.84|20231.06|20151.06|20231.42|20151.42|20230.84|20150.84|9
1739226130000|2025-02-10 22:22:10|20230.56|20150.56|20232.68|20152.68|20232.68|20152.68|20230.53|20150.53|10
1739226140000|2025-02-10 22:22:20|20233.14|20153.14|20235.14|20155.14|20235.14|20155.14|20233.14|20153.14|10
1739226150000|2025-02-10 22:22:30|20235.46|20155.46|20235.97|20155.97|20235.97|20155.97|20234.76|20154.76|10
1739226160000|2025-02-10 22:22:40|20235.86|20155.86|20241.71|20161.71|20241.77|20161.77|20235.86|20155.86|10
1739226170000|2025-02-10 22:22:50|20241.8|20161.8|20243.83|20163.83|20244.83|20164.83|20241.8|20161.8|10
1739226180000|2025-02-10 22:23:00|20244.48|20164.48|20241.78|20161.78|20244.51|20164.51|20241.78|20161.78|10
1739226190000|2025-02-10 22:23:10|20242.01|20162.01|20241.75|20161.75|20242.01|20162.01|20240.71|20160.71|10
1739226200000|2025-02-10 22:23:20|20244.1|20164.1|20244.77|20164.77|20244.77|20164.77|20243.91|20163.91|10
1739226210000|2025-02-10 22:23:30|20245.08|20165.08|20248.18|20168.18|20248.18|20168.18|20245.08|20165.08|10
1739226220000|2025-02-10 22:23:40|20248.46|20168.46|20249.8|20169.8|20249.98|20169.98|20248.14|20168.14|10
1739226230000|2025-02-10 22:23:50|20249.84|20169.84|20251.1|20171.1|20251.11|20171.11|20249.84|20169.84|10
1739226240000|2025-02-10 22:24:00|20251.25|20171.25|20252.64|20172.64|20252.64|20172.64|20251.25|20171.25|9
1739226250000|2025-02-10 22:24:10|20252.68|20172.68|20254.64|20174.64|20254.64|20174.64|20252.67|20172.67|10
1739226260000|2025-02-10 22:24:20|20255.01|20175.01|20255.59|20175.59|20255.8|20175.8|20255.01|20175.01|10
1739226270000|2025-02-10 22:24:30|20255.64|20175.64|20257.48|20177.48|20257.48|20177.48|20255.64|20175.64|10
1739226280000|2025-02-10 22:24:40|20257.53|20177.53|20260.52|20180.52|20260.58|20180.58|20257.53|20177.53|9
1739226290000|2025-02-10 22:24:50|20260.54|20180.54|20261.07|20181.07|20261.07|20181.07|20260.01|20180.01|9
1739226300000|2025-02-10 22:25:00|20261.44|20181.44|20265.51|20185.51|20265.53|20185.53|20261.44|20181.44|10
1739226310000|2025-02-10 22:25:10|20265.13|20185.13|20269.72|20189.72|20269.72|20189.72|20265.13|20185.13|10
1739226320000|2025-02-10 22:25:20|20270.37|20190.37|20271.24|20191.24|20271.25|20191.25|20270.37|20190.37|9
1739226330000|2025-02-10 22:25:30|20271.05|20191.05|20271.36|20191.36|20272.07|20192.07|20270.4|20190.4|10
1739226340000|2025-02-10 22:25:40|20271.52|20191.52|20271.96|20191.96|20272.37|20192.37|20271.52|20191.52|9
1739226350000|2025-02-10 22:25:50|20271.91|20191.91|20271.98|20191.98|20272.19|20192.19|20271.33|20191.33|10
1739226360000|2025-02-10 22:26:00|20273.51|20193.51|20283.88|20203.88|20283.88|20203.88|20273.51|20193.51|9
1739226370000|2025-02-10 22:26:10|20283.95|20203.95|20290.96|20210.96|20291.12|20211.12|20283.95|20203.95|10
1739226380000|2025-02-10 22:26:20|20290.95|20210.95|20292.87|20212.87|20292.87|20212.87|20290.88|20210.88|9
1739226390000|2025-02-10 22:26:30|20293.95|20213.95|20293.21|20213.21|20295.48|20215.48|20293.21|20213.21|10
1739226400000|2025-02-10 22:26:40|20293.22|20213.22|20296.3|20216.3|20296.3|20216.3|20293.18|20213.18|10
1739226410000|2025-02-10 22:26:50|20297.28|20217.28|20299.85|20219.85|20300.02|20220.02|20297.16|20217.16|10
1739226420000|2025-02-10 22:27:00|20300.12|20220.12|20299.71|20219.71|20300.4|20220.4|20299.71|20219.71|10
1739226430000|2025-02-10 22:27:10|20299.76|20219.76|20302.22|20222.22|20302.22|20222.22|20299.67|20219.67|10
1739226440000|2025-02-10 22:27:20|20301.98|20221.98|20306.27|20226.27|20306.27|20226.27|20301.98|20221.98|10
1739226450000|2025-02-10 22:27:30|20307.47|20227.47|20314.14|20234.14|20314.14|20234.14|20307.47|20227.47|10
1739226460000|2025-02-10 22:27:40|20314.11|20234.11|20315.27|20235.27|20315.87|20235.87|20314.11|20234.11|10
1739226470000|2025-02-10 22:27:50|20315.33|20235.33|20317.98|20237.98|20317.98|20237.98|20315.24|20235.24|10
1739226480000|2025-02-10 22:28:00|20318.08|20238.08|20314.68|20234.68|20318.08|20238.08|20313.82|20233.82|10
1739226490000|2025-02-10 22:28:10|20314.81|20234.81|20307.01|20227.01|20314.81|20234.81|20307.01|20227.01|10
1739226500000|2025-02-10 22:28:20|20306.81|20226.81|20306.43|20226.43|20307.6|20227.6|20306.43|20226.43|10
1739226510000|2025-02-10 22:28:30|20306.31|20226.31|20304.52|20224.52|20306.31|20226.31|20304.52|20224.52|10
1739226520000|2025-02-10 22:28:40|20304.36|20224.36|20304.48|20224.48|20305.41|20225.41|20304.27|20224.27|10
1739226530000|2025-02-10 22:28:50|20304.31|20224.31|20306.05|20226.05|20306.08|20226.08|20304.25|20224.25|10
1739226540000|2025-02-10 22:29:00|20305.86|20225.86|20304.28|20224.28|20306.08|20226.08|20304.28|20224.28|10
1739226550000|2025-02-10 22:29:10|20305.9|20225.9|20305.23|20225.23|20306.39|20226.39|20305.23|20225.23|10
1739226560000|2025-02-10 22:29:20|20305.51|20225.51|20301.85|20221.85|20306.02|20226.02|20301.64|20221.64|10
1739226570000|2025-02-10 22:29:30|20301.84|20221.84|20303.73|20223.73|20303.82|20223.82|20301.76|20221.76|7
1739226580000|2025-02-10 22:29:40|20303.69|20223.69|20305.39|20225.39|20305.39|20225.39|20303.69|20223.69|10
1739226590000|2025-02-10 22:29:50|20304.18|20224.18|20307.94|20227.94|20310.03|20230.03|20304.14|20224.14|10
1739226600000|2025-02-10 22:30:00|20307.86|20227.86|20305.85|20225.85|20309.01|20229.01|20305.59|20225.59|10
1739226610000|2025-02-10 22:30:10|20305.96|20225.96|20308.09|20228.09|20309.68|20229.68|20305.96|20225.96|10
1739226620000|2025-02-10 22:30:20|20308.21|20228.21|20308.44|20228.44|20309.03|20229.03|20307.11|20227.11|10
1739226630000|2025-02-10 22:30:30|20308.45|20228.45|20308.93|20228.93|20308.93|20228.93|20308.14|20228.14|9
1739226640000|2025-02-10 22:30:40|20308.99|20228.99|20311.54|20231.54|20311.54|20231.54|20308.99|20228.99|10
1739226650000|2025-02-10 22:30:50|20312.21|20232.21|20311.76|20231.76|20312.21|20232.21|20311.37|20231.37|10
1739226660000|2025-02-10 22:31:00|20311.86|20231.86|20314.72|20234.72|20314.72|20234.72|20311.86|20231.86|10
1739226670000|2025-02-10 22:31:10|20314.66|20234.66|20318.64|20238.64|20318.64|20238.64|20314.66|20234.66|10
1739226680000|2025-02-10 22:31:20|20318.73|20238.73|20318.39|20238.39|20318.91|20238.91|20318.26|20238.26|10
1739226690000|2025-02-10 22:31:30|20318.91|20238.91|20319.04|20239.04|20319.85|20239.85|20318.91|20238.91|10
1739226700000|2025-02-10 22:31:40|20317.87|20237.87|20317.73|20237.73|20317.91|20237.91|20317.73|20237.73|9
1739226710000|2025-02-10 22:31:50|20317.9|20237.9|20317.08|20237.08|20317.9|20237.9|20316.96|20236.96|9
1739226720000|2025-02-10 22:32:00|20317.17|20237.17|20316.81|20236.81|20317.32|20237.32|20316.81|20236.81|10
1739226730000|2025-02-10 22:32:10|20317.58|20237.58|20318.53|20238.53|20318.54|20238.54|20317.33|20237.33|8
1739226740000|2025-02-10 22:32:20|20318.57|20238.57|20315.52|20235.52|20318.58|20238.58|20315.52|20235.52|10
1739226750000|2025-02-10 22:32:30|20315.44|20235.44|20317.23|20237.23|20317.99|20237.99|20315.17|20235.17|10
1739226760000|2025-02-10 22:32:40|20317.09|20237.09|20316.33|20236.33|20317.3|20237.3|20316.33|20236.33|9
1739226770000|2025-02-10 22:32:50|20316.31|20236.31|20315.79|20235.79|20316.37|20236.37|20314.91|20234.91|9
1739226780000|2025-02-10 22:33:00|20315.83|20235.83|20315.63|20235.63|20316.31|20236.31|20315.3|20235.3|10
1739226790000|2025-02-10 22:33:10|20315.69|20235.69|20315.88|20235.88|20315.88|20235.88|20314.22|20234.22|10
1739226800000|2025-02-10 22:33:20|20316.12|20236.12|20316.2|20236.2|20316.64|20236.64|20315.76|20235.76|10
1739226810000|2025-02-10 22:33:30|20315.71|20235.71|20314.02|20234.02|20315.71|20235.71|20314.02|20234.02|10
1739226820000|2025-02-10 22:33:40|20313.89|20233.89|20315.79|20235.79|20315.79|20235.79|20313.89|20233.89|10
1739226830000|2025-02-10 22:33:50|20315.7|20235.7|20314.06|20234.06|20315.7|20235.7|20313.34|20233.34|10
1739226840000|2025-02-10 22:34:00|20314.09|20234.09|20313.66|20233.66|20314.09|20234.09|20313.44|20233.44|9
1739226850000|2025-02-10 22:34:10|20313.6|20233.6|20314.07|20234.07|20314.34|20234.34|20313.6|20233.6|9
1739226860000|2025-02-10 22:34:20|20313.86|20233.86|20312.4|20232.4|20313.9|20233.9|20312.4|20232.4|9
1739226870000|2025-02-10 22:34:30|20312.54|20232.54|20312.27|20232.27|20312.89|20232.89|20312.27|20232.27|7
1739226880000|2025-02-10 22:34:40|20312.72|20232.72|20312.7|20232.7|20313.16|20233.16|20312.7|20232.7|9
1739226890000|2025-02-10 22:34:50|20312.45|20232.45|20314.5|20234.5|20314.5|20234.5|20312.45|20232.45|9
1739226900000|2025-02-10 22:35:00|20314.15|20234.15|20313.94|20233.94|20314.39|20234.39|20313.61|20233.61|9
1739226910000|2025-02-10 22:35:10|20313.89|20233.89|20313.86|20233.86|20314.21|20234.21|20313.24|20233.24|10
1739226920000|2025-02-10 22:35:20|20314.16|20234.16|20313.36|20233.36|20314.16|20234.16|20312.57|20232.57|10
1739226930000|2025-02-10 22:35:30|20313.39|20233.39|20309.66|20229.66|20313.4|20233.4|20309.62|20229.62|10
1739226940000|2025-02-10 22:35:40|20309.95|20229.95|20310.06|20230.06|20310.35|20230.35|20309.42|20229.42|10
1739226950000|2025-02-10 22:35:50|20310.75|20230.75|20310.2|20230.2|20310.98|20230.98|20309.95|20229.95|10
1739226960000|2025-02-10 22:36:00|20309.62|20229.62|20305.25|20225.25|20310.25|20230.25|20305.25|20225.25|10
1739226970000|2025-02-10 22:36:10|20304.71|20224.71|20297.64|20217.64|20304.71|20224.71|20297.64|20217.64|10
1739226980000|2025-02-10 22:36:20|20297.67|20217.67|20298.7|20218.7|20298.7|20218.7|20296.86|20216.86|10
1739226990000|2025-02-10 22:36:30|20298.12|20218.12|20296.86|20216.86|20298.12|20218.12|20296.63|20216.63|9
1739227000000|2025-02-10 22:36:40|20296.57|20216.57|20299.6|20219.6|20299.6|20219.6|20296.57|20216.57|10
1739227010000|2025-02-10 22:36:50|20299.56|20219.56|20299.38|20219.38|20299.81|20219.81|20299.07|20219.07|10
1739227020000|2025-02-10 22:37:00|20298.84|20218.84|20295.65|20215.65|20299.04|20219.04|20295.65|20215.65|10
1739227030000|2025-02-10 22:37:10|20295.5|20215.5|20292.61|20212.61|20295.5|20215.5|20292.33|20212.33|10
1739227040000|2025-02-10 22:37:20|20292.51|20212.51|20290.18|20210.18|20292.51|20212.51|20289.93|20209.93|10
1739227050000|2025-02-10 22:37:30|20290.06|20210.06|20288.89|20208.89|20290.09|20210.09|20288.89|20208.89|10
1739227060000|2025-02-10 22:37:40|20288.26|20208.26|20287.64|20207.64|20288.39|20208.39|20287.6|20207.6|10
1739227070000|2025-02-10 22:37:50|20287.84|20207.84|20291.6|20211.6|20291.6|20211.6|20287.84|20207.84|10
1739227080000|2025-02-10 22:38:00|20291.54|20211.54|20288.24|20208.24|20291.58|20211.58|20288.24|20208.24|10
1739227090000|2025-02-10 22:38:10|20287.68|20207.68|20283.28|20203.28|20287.68|20207.68|20283.28|20203.28|10
1739227100000|2025-02-10 22:38:20|20284.05|20204.05|20283.26|20203.26|20284.6|20204.6|20283.1|20203.1|10
1739227110000|2025-02-10 22:38:30|20283.34|20203.34|20283.58|20203.58|20283.58|20203.58|20282.77|20202.77|8
1739227120000|2025-02-10 22:38:40|20283.38|20203.38|20279.9|20199.9|20283.95|20203.95|20279.36|20199.36|10
1739227130000|2025-02-10 22:38:50|20279.92|20199.92|20281.71|20201.71|20281.86|20201.86|20277.73|20197.73|10
1739227140000|2025-02-10 22:39:00|20281.43|20201.43|20280.33|20200.33|20281.43|20201.43|20280.33|20200.33|7
1739227150000|2025-02-10 22:39:10|20280.29|20200.29|20279.12|20199.12|20280.52|20200.52|20278.72|20198.72|10
1739227160000|2025-02-10 22:39:20|20279.1|20199.1|20277.71|20197.71|20279.12|20199.12|20277.71|20197.71|8
1739227170000|2025-02-10 22:39:30|20277.69|20197.69|20275.7|20195.7|20277.69|20197.69|20275.7|20195.7|8
1739227180000|2025-02-10 22:39:40|20275.14|20195.14|20263.91|20183.91|20275.14|20195.14|20263.91|20183.91|10
1739227190000|2025-02-10 22:39:50|20263.39|20183.39|20261.09|20181.09|20263.39|20183.39|20260.92|20180.92|10
1739227200000|2025-02-10 22:40:00|20262.36|20182.36|20262.73|20182.73|20263.94|20183.94|20261.75|20181.75|10
1739227210000|2025-02-10 22:40:10|20262.78|20182.78|20266.33|20186.33|20266.35|20186.35|20262.72|20182.72|10
1739227220000|2025-02-10 22:40:20|20266.05|20186.05|20267.65|20187.65|20267.74|20187.74|20266.05|20186.05|10
1739227230000|2025-02-10 22:40:30|20267.8|20187.8|20267.79|20187.79|20268|20188|20267.79|20187.79|10
1739227240000|2025-02-10 22:40:40|20267.9|20187.9|20273.62|20193.62|20273.62|20193.62|20267.9|20187.9|9
1739227250000|2025-02-10 22:40:50|20274.16|20194.16|20274.52|20194.52|20274.52|20194.52|20273.47|20193.47|9
1739227260000|2025-02-10 22:41:00|20274.51|20194.51|20280.52|20200.52|20280.52|20200.52|20274.32|20194.32|9
1739227270000|2025-02-10 22:41:10|20280.53|20200.53|20275.99|20195.99|20280.53|20200.53|20275.02|20195.02|10
1739227280000|2025-02-10 22:41:20|20274.24|20194.24|20276.36|20196.36|20276.47|20196.47|20274.24|20194.24|9
1739227290000|2025-02-10 22:41:30|20276.38|20196.38|20278.58|20198.58|20278.58|20198.58|20276.38|20196.38|10
1739227300000|2025-02-10 22:41:40|20278.41|20198.41|20279.7|20199.7|20279.7|20199.7|20278.41|20198.41|9
1739227310000|2025-02-10 22:41:50|20280.45|20200.45|20281.59|20201.59|20281.89|20201.89|20280.43|20200.43|9
1739227320000|2025-02-10 22:42:00|20281.55|20201.55|20283.63|20203.63|20283.63|20203.63|20281.23|20201.23|10
1739227330000|2025-02-10 22:42:10|20283.54|20203.54|20286.15|20206.15|20286.3|20206.3|20283.42|20203.42|10
1739227340000|2025-02-10 22:42:20|20286.29|20206.29|20287.72|20207.72|20287.72|20207.72|20286.29|20206.29|10
1739227350000|2025-02-10 22:42:30|20287.92|20207.92|20288.03|20208.03|20288.31|20208.31|20287.79|20207.79|9
1739227360000|2025-02-10 22:42:40|20288.04|20208.04|20288.16|20208.16|20288.17|20208.17|20288.04|20208.04|10
1739227370000|2025-02-10 22:42:50|20288.17|20208.17|20287.85|20207.85|20288.36|20208.36|20287.85|20207.85|9
1739227380000|2025-02-10 22:43:00|20287.84|20207.84|20287.85|20207.85|20287.93|20207.93|20287.64|20207.64|10
1739227390000|2025-02-10 22:43:10|20287.86|20207.86|20287.8|20207.8|20288.19|20208.19|20287.56|20207.56|9
1739227400000|2025-02-10 22:43:20|20287.83|20207.83|20287.4|20207.4|20288.48|20208.48|20287.39|20207.39|10
1739227410000|2025-02-10 22:43:30|20287.39|20207.39|20286.43|20206.43|20287.53|20207.53|20286.43|20206.43|7
1739227420000|2025-02-10 22:43:40|20285.78|20205.78|20284.86|20204.86|20285.78|20205.78|20284.86|20204.86|10
1739227430000|2025-02-10 22:43:50|20284.94|20204.94|20277.42|20197.42|20284.94|20204.94|20277.42|20197.42|10
1739227440000|2025-02-10 22:44:00|20277.29|20197.29|20276.19|20196.19|20277.29|20197.29|20275.04|20195.04|10
1739227450000|2025-02-10 22:44:10|20276.21|20196.21|20275|20195|20276.21|20196.21|20274.28|20194.28|8
1739227460000|2025-02-10 22:44:20|20274.49|20194.49|20272.24|20192.24|20274.49|20194.49|20271.63|20191.63|10
1739227470000|2025-02-10 22:44:30|20272.26|20192.26|20270.22|20190.22|20272.74|20192.74|20270.22|20190.22|9
1739227480000|2025-02-10 22:44:40|20270.29|20190.29|20270.56|20190.56|20270.56|20190.56|20270.22|20190.22|8
1739227490000|2025-02-10 22:44:50|20270.89|20190.89|20271.43|20191.43|20272.24|20192.24|20270.89|20190.89|10
1739227500000|2025-02-10 22:45:00|20271.48|20191.48|20272.96|20192.96|20272.96|20192.96|20271.48|20191.48|10
1739227510000|2025-02-10 22:45:10|20273|20193|20273.41|20193.41|20275.61|20195.61|20271.65|20191.65|9
1739227520000|2025-02-10 22:45:20|20273.77|20193.77|20273.85|20193.85|20274.02|20194.02|20273.77|20193.77|9
1739227530000|2025-02-10 22:45:30|20274.07|20194.07|20273.14|20193.14|20277.94|20197.94|20273.14|20193.14|8
1739227540000|2025-02-10 22:45:40|20273.13|20193.13|20273.23|20193.23|20273.24|20193.24|20273.02|20193.02|9
1739227550000|2025-02-10 22:45:50|20273.26|20193.26|20272.9|20192.9|20273.31|20193.31|20272.88|20192.88|9
1739227560000|2025-02-10 22:46:00|20272.88|20192.88|20272.7|20192.7|20272.9|20192.9|20272.7|20192.7|9
1739227570000|2025-02-10 22:46:10|20272.71|20192.71|20273.08|20193.08|20273.08|20193.08|20272.63|20192.63|9
1739227580000|2025-02-10 22:46:20|20272.51|20192.51|20272.92|20192.92|20274.21|20194.21|20272.51|20192.51|9
1739227590000|2025-02-10 22:46:30|20272.93|20192.93|20277.68|20197.68|20277.68|20197.68|20272.31|20192.31|9
1739227600000|2025-02-10 22:46:40|20277.67|20197.67|20277.21|20197.21|20277.67|20197.67|20277.21|20197.21|8
1739227610000|2025-02-10 22:46:50|20277.17|20197.17|20276.01|20196.01|20277.17|20197.17|20276|20196|9
1739227620000|2025-02-10 22:47:00|20271.63|20191.63|20268.03|20188.03|20271.63|20191.63|20268.03|20188.03|10
1739227630000|2025-02-10 22:47:10|20267.91|20187.91|20267.76|20187.76|20267.91|20187.91|20267.76|20187.76|8
1739227640000|2025-02-10 22:47:20|20267.83|20187.83|20267.63|20187.63|20267.97|20187.97|20267.63|20187.63|9
1739227650000|2025-02-10 22:47:30|20267.65|20187.65|20267.68|20187.68|20268.03|20188.03|20267.65|20187.65|10
1739227660000|2025-02-10 22:47:40|20267.59|20187.59|20267.49|20187.49|20267.59|20187.59|20267.43|20187.43|10
1739227670000|2025-02-10 22:47:50|20267.6|20187.6|20266.94|20186.94|20267.69|20187.69|20266.94|20186.94|10
1739227680000|2025-02-10 22:48:00|20266.96|20186.96|20269.02|20189.02|20269.02|20189.02|20266.83|20186.83|10
1739227690000|2025-02-10 22:48:10|20268.65|20188.65|20269.6|20189.6|20269.6|20189.6|20268.61|20188.61|9
1739227700000|2025-02-10 22:48:20|20270.11|20190.11|20271.31|20191.31|20271.62|20191.62|20270.04|20190.04|9
1739227710000|2025-02-10 22:48:30|20271.46|20191.46|20271.18|20191.18|20271.61|20191.61|20270.91|20190.91|10
1739227720000|2025-02-10 22:48:40|20271.24|20191.24|20272.41|20192.41|20272.65|20192.65|20271.24|20191.24|10
1739227730000|2025-02-10 22:48:50|20272.64|20192.64|20271.28|20191.28|20272.67|20192.67|20271.11|20191.11|9
1739227740000|2025-02-10 22:49:00|20270.43|20190.43|20270.31|20190.31|20270.43|20190.43|20270.07|20190.07|10
1739227750000|2025-02-10 22:49:10|20270.24|20190.24|20268.42|20188.42|20270.47|20190.47|20268.42|20188.42|10
1739227760000|2025-02-10 22:49:20|20268.97|20188.97|20268.29|20188.29|20268.97|20188.97|20268.28|20188.28|8
1739227770000|2025-02-10 22:49:30|20268.3|20188.3|20268.28|20188.28|20268.72|20188.72|20268.25|20188.25|6
1739227780000|2025-02-10 22:49:40|20268.43|20188.43|20268.39|20188.39|20268.6|20188.6|20268.25|20188.25|9
1739227790000|2025-02-10 22:49:50|20268.41|20188.41|20273.64|20193.64|20273.64|20193.64|20268.39|20188.39|5
1739227800000|2025-02-10 22:50:00|20274.3|20194.3|20269.46|20189.46|20274.3|20194.3|20268.65|20188.65|9
1739227810000|2025-02-10 22:50:10|20269.45|20189.45|20269.36|20189.36|20269.45|20189.45|20269.2|20189.2|5
1739227820000|2025-02-10 22:50:20|20269.78|20189.78|20269.92|20189.92|20269.97|20189.97|20269.64|20189.64|10
1739227830000|2025-02-10 22:50:30|20269.83|20189.83|20269.72|20189.72|20269.83|20189.83|20269.54|20189.54|8
1739227840000|2025-02-10 22:50:40|20269.53|20189.53|20268.35|20188.35|20269.71|20189.71|20268.35|20188.35|9
1739227850000|2025-02-10 22:50:50|20268.24|20188.24|20268.21|20188.21|20268.37|20188.37|20268.02|20188.02|9
1739227860000|2025-02-10 22:51:00|20267.99|20187.99|20267.39|20187.39|20268.12|20188.12|20267.39|20187.39|9
1739227870000|2025-02-10 22:51:10|20267.46|20187.46|20266.74|20186.74|20267.5|20187.5|20266.73|20186.73|10
1739227880000|2025-02-10 22:51:20|20266.61|20186.61|20265.16|20185.16|20266.61|20186.61|20265.16|20185.16|10
1739227890000|2025-02-10 22:51:30|20265.22|20185.22|20264.54|20184.54|20265.22|20185.22|20264.54|20184.54|10
1739227900000|2025-02-10 22:51:40|20264.52|20184.52|20263.79|20183.79|20264.81|20184.81|20263.6|20183.6|10
1739227910000|2025-02-10 22:51:50|20263.61|20183.61|20268.51|20188.51|20268.77|20188.77|20263.48|20183.48|10
1739227920000|2025-02-10 22:52:00|20268.38|20188.38|20269.65|20189.65|20269.73|20189.73|20267.77|20187.77|10
1739227930000|2025-02-10 22:52:10|20269.52|20189.52|20268.15|20188.15|20269.61|20189.61|20268.14|20188.14|10
1739227940000|2025-02-10 22:52:20|20268.06|20188.06|20267.77|20187.77|20268.06|20188.06|20267.77|20187.77|9
1739227950000|2025-02-10 22:52:30|20267.7|20187.7|20264.94|20184.94|20268.52|20188.52|20264.92|20184.92|8
1739227960000|2025-02-10 22:52:40|20264.88|20184.88|20265.37|20185.37|20265.37|20185.37|20264.67|20184.67|9
1739227970000|2025-02-10 22:52:50|20265.35|20185.35|20265.25|20185.25|20265.47|20185.47|20264.92|20184.92|10
1739227980000|2025-02-10 22:53:00|20264.07|20184.07|20260.94|20180.94|20264.07|20184.07|20260.94|20180.94|10
1739227990000|2025-02-10 22:53:10|20260.95|20180.95|20255.22|20175.22|20260.95|20180.95|20255.22|20175.22|10
1739228000000|2025-02-10 22:53:20|20255.15|20175.15|20247.86|20167.86|20255.23|20175.23|20247.86|20167.86|10
1739228010000|2025-02-10 22:53:30|20247.81|20167.81|20244.92|20164.92|20247.81|20167.81|20244.92|20164.92|10
1739228020000|2025-02-10 22:53:40|20245.53|20165.53|20243.9|20163.9|20245.53|20165.53|20243.9|20163.9|9
1739228030000|2025-02-10 22:53:50|20243.36|20163.36|20238.44|20158.44|20243.36|20163.36|20238.44|20158.44|10
1739228040000|2025-02-10 22:54:00|20238.21|20158.21|20237.09|20157.09|20238.21|20158.21|20236.75|20156.75|10
1739228050000|2025-02-10 22:54:10|20236.2|20156.2|20231.14|20151.14|20236.35|20156.35|20231.14|20151.14|10
1739228060000|2025-02-10 22:54:20|20230.84|20150.84|20229.23|20149.23|20230.84|20150.84|20229.23|20149.23|9
1739228070000|2025-02-10 22:54:30|20229.04|20149.04|20228.61|20148.61|20229.19|20149.19|20228.61|20148.61|10
1739228080000|2025-02-10 22:54:40|20228.65|20148.65|20229.08|20149.08|20229.08|20149.08|20228.64|20148.64|8
1739228090000|2025-02-10 22:54:50|20228.64|20148.64|20228.92|20148.92|20228.94|20148.94|20228.64|20148.64|8
1739228100000|2025-02-10 22:55:00|20228.99|20148.99|20228.32|20148.32|20229.97|20149.97|20228.16|20148.16|9
1739228110000|2025-02-10 22:55:10|20228.62|20148.62|20230.13|20150.13|20230.13|20150.13|20228.62|20148.62|9
1739228120000|2025-02-10 22:55:20|20230.18|20150.18|20232.1|20152.1|20232.18|20152.18|20230.18|20150.18|10
1739228130000|2025-02-10 22:55:30|20232.11|20152.11|20233.23|20153.23|20233.26|20153.26|20232.11|20152.11|10
1739228140000|2025-02-10 22:55:40|20233.27|20153.27|20233.52|20153.52|20233.73|20153.73|20232.94|20152.94|10
1739228150000|2025-02-10 22:55:50|20233.72|20153.72|20233.21|20153.21|20233.79|20153.79|20233.14|20153.14|10
1739228160000|2025-02-10 22:56:00|20233.78|20153.78|20234.66|20154.66|20234.75|20154.75|20233.78|20153.78|10
1739228170000|2025-02-10 22:56:10|20234.77|20154.77|20234.9|20154.9|20234.9|20154.9|20234.68|20154.68|10
1739228180000|2025-02-10 22:56:20|20234.93|20154.93|20235.16|20155.16|20235.75|20155.75|20234.93|20154.93|10
1739228190000|2025-02-10 22:56:30|20234.7|20154.7|20236.05|20156.05|20236.05|20156.05|20234.7|20154.7|10
1739228200000|2025-02-10 22:56:40|20236|20156|20239.41|20159.41|20239.41|20159.41|20236|20156|10
1739228210000|2025-02-10 22:56:50|20239.39|20159.39|20239.58|20159.58|20239.58|20159.58|20239.39|20159.39|10
1739228220000|2025-02-10 22:57:00|20239.88|20159.88|20241.67|20161.67|20241.67|20161.67|20239.88|20159.88|8
1739228230000|2025-02-10 22:57:10|20241.73|20161.73|20242.74|20162.74|20242.74|20162.74|20241.7|20161.7|8
1739228240000|2025-02-10 22:57:20|20242.62|20162.62|20244.82|20164.82|20245|20165|20242.62|20162.62|9
1739228250000|2025-02-10 22:57:30|20244.61|20164.61|20244.68|20164.68|20244.68|20164.68|20244.03|20164.03|9
1739228260000|2025-02-10 22:57:40|20244.47|20164.47|20242.64|20162.64|20244.47|20164.47|20242.64|20162.64|10
1739228270000|2025-02-10 22:57:50|20243.02|20163.02|20242.95|20162.95|20243.56|20163.56|20242.57|20162.57|9
1739228280000|2025-02-10 22:58:00|20242.98|20162.98|20238.25|20158.25|20242.98|20162.98|20238.25|20158.25|10
1739228290000|2025-02-10 22:58:10|20238.11|20158.11|20237.91|20157.91|20238.16|20158.16|20237.91|20157.91|7
1739228300000|2025-02-10 22:58:20|20237.72|20157.72|20236.88|20156.88|20237.72|20157.72|20236.86|20156.86|10
1739228310000|2025-02-10 22:58:30|20236.56|20156.56|20236.68|20156.68|20236.77|20156.77|20236.54|20156.54|10
1739228320000|2025-02-10 22:58:40|20237.27|20157.27|20238.44|20158.44|20238.66|20158.66|20237.27|20157.27|10
1739228330000|2025-02-10 22:58:50|20239.39|20159.39|20241.74|20161.74|20241.74|20161.74|20239.39|20159.39|10
1739228340000|2025-02-10 22:59:00|20243.83|20163.83|20245.12|20165.12|20245.13|20165.13|20243.83|20163.83|9
1739228350000|2025-02-10 22:59:10|20245.17|20165.17|20248.15|20168.15|20248.15|20168.15|20245.14|20165.14|10
1739228360000|2025-02-10 22:59:20|20249.71|20169.71|20263.52|20183.52|20263.52|20183.52|20249.71|20169.71|10
1739228370000|2025-02-10 22:59:30|20265.99|20185.99|20266.41|20186.41|20266.72|20186.72|20265.49|20185.49|10
1739228380000|2025-02-10 22:59:40|20267.45|20187.45|20273.72|20193.72|20274.55|20194.55|20267.45|20187.45|10
1739228390000|2025-02-10 22:59:50|20273.63|20193.63|20270.82|20190.82|20273.63|20193.63|20270.59|20190.59|10
1739228420000|2025-02-10 23:00:20|20265.57|20185.57|20260.6|20180.6|20265.57|20185.57|20260.6|20180.6|5
1739228430000|2025-02-10 23:00:30|20260.35|20180.35|20257.57|20177.57|20260.61|20180.61|20257.44|20177.44|10
1739228440000|2025-02-10 23:00:40|20258.03|20178.03|20261.34|20181.34|20261.34|20181.34|20257.94|20177.94|10
1739228450000|2025-02-10 23:00:50|20261.62|20181.62|20260.33|20180.33|20262.84|20182.84|20260.33|20180.33|10
1739228460000|2025-02-10 23:01:00|20260.31|20180.31|20260.4|20180.4|20260.58|20180.58|20259.88|20179.88|10
1739228470000|2025-02-10 23:01:10|20260.19|20180.19|20258.61|20178.61|20260.96|20180.96|20258.6|20178.6|10
1739228480000|2025-02-10 23:01:20|20258.65|20178.65|20253.49|20173.49|20258.7|20178.7|20253.49|20173.49|10
1739228490000|2025-02-10 23:01:30|20254.56|20174.56|20261.64|20181.64|20261.64|20181.64|20254.56|20174.56|10
1739228500000|2025-02-10 23:01:40|20260.87|20180.87|20271.5|20191.5|20271.5|20191.5|20260.44|20180.44|9
1739228510000|2025-02-10 23:01:50|20272.33|20192.33|20273.98|20193.98|20278.86|20198.86|20272.22|20192.22|10
1739228520000|2025-02-10 23:02:00|20273.85|20193.85|20266.41|20186.41|20273.85|20193.85|20266.41|20186.41|10
1739228530000|2025-02-10 23:02:10|20266.26|20186.26|20271.55|20191.55|20272.02|20192.02|20265.96|20185.96|10
1739228540000|2025-02-10 23:02:20|20271.41|20191.41|20273.4|20193.4|20273.88|20193.88|20270.95|20190.95|10
1739228550000|2025-02-10 23:02:30|20273.57|20193.57|20272.02|20192.02|20274.4|20194.4|20272.02|20192.02|9
1739228560000|2025-02-10 23:02:40|20270.54|20190.54|20273.02|20193.02|20273.02|20193.02|20268.93|20188.93|10
1739228570000|2025-02-10 23:02:50|20273.11|20193.11|20272.17|20192.17|20274|20194|20272.17|20192.17|9
1739228580000|2025-02-10 23:03:00|20272.18|20192.18|20274.91|20194.91|20275.12|20195.12|20272.18|20192.18|10
1739228590000|2025-02-10 23:03:10|20274.84|20194.84|20271.47|20191.47|20274.84|20194.84|20271.05|20191.05|10
1739228600000|2025-02-10 23:03:20|20271.49|20191.49|20266.16|20186.16|20271.71|20191.71|20265.84|20185.84|10
1739228610000|2025-02-10 23:03:30|20265.94|20185.94|20261.22|20181.22|20265.94|20185.94|20261.22|20181.22|10
1739228620000|2025-02-10 23:03:40|20260.77|20180.77|20256.36|20176.36|20260.77|20180.77|20256.36|20176.36|10
1739228630000|2025-02-10 23:03:50|20256.4|20176.4|20256.76|20176.76|20256.76|20176.76|20253.14|20173.14|10
1739228640000|2025-02-10 23:04:00|20256.48|20176.48|20259.08|20179.08|20259.08|20179.08|20255.1|20175.1|10
1739228650000|2025-02-10 23:04:10|20259.97|20179.97|20260.98|20180.98|20260.98|20180.98|20259.97|20179.97|10
1739228660000|2025-02-10 23:04:20|20261.17|20181.17|20264.86|20184.86|20265.11|20185.11|20261.17|20181.17|10
1739228670000|2025-02-10 23:04:30|20265.17|20185.17|20266.61|20186.61|20266.87|20186.87|20264.98|20184.98|10
1739228680000|2025-02-10 23:04:40|20266.34|20186.34|20265.67|20185.67|20266.65|20186.65|20265.67|20185.67|10
1739228690000|2025-02-10 23:04:50|20265.48|20185.48|20264.31|20184.31|20265.96|20185.96|20264.01|20184.01|10
1739228700000|2025-02-10 23:05:00|20264.73|20184.73|20263.23|20183.23|20265.25|20185.25|20263.23|20183.23|10
1739228710000|2025-02-10 23:05:10|20262.2|20182.2|20261.44|20181.44|20262.2|20182.2|20261.09|20181.09|10
1739228720000|2025-02-10 23:05:20|20261.26|20181.26|20259.65|20179.65|20261.27|20181.27|20259.18|20179.18|10
1739228730000|2025-02-10 23:05:30|20259.77|20179.77|20258.82|20178.82|20259.77|20179.77|20258.71|20178.71|10
1739228740000|2025-02-10 23:05:40|20258.45|20178.45|20256.33|20176.33|20258.45|20178.45|20255.94|20175.94|9
1739228750000|2025-02-10 23:05:50|20256.4|20176.4|20254.01|20174.01|20256.4|20176.4|20252.94|20172.94|10
1739228760000|2025-02-10 23:06:00|20253.9|20173.9|20252.72|20172.72|20253.92|20173.92|20252.56|20172.56|10
1739228770000|2025-02-10 23:06:10|20252.83|20172.83|20247.54|20167.54|20252.83|20172.83|20247.54|20167.54|9
1739228780000|2025-02-10 23:06:20|20247.53|20167.53|20245.76|20165.76|20247.53|20167.53|20245.49|20165.49|10
1739228790000|2025-02-10 23:06:30|20245.65|20165.65|20246.41|20166.41|20246.43|20166.43|20245.65|20165.65|10
1739228800000|2025-02-10 23:06:40|20250.33|20170.33|20250.21|20170.21|20250.74|20170.74|20249.48|20169.48|10
1739228810000|2025-02-10 23:06:50|20250.19|20170.19|20246.87|20166.87|20250.19|20170.19|20246.87|20166.87|10
1739228820000|2025-02-10 23:07:00|20246.8|20166.8|20248.23|20168.23|20248.23|20168.23|20246.5|20166.5|10
1739228830000|2025-02-10 23:07:10|20247.84|20167.84|20248.17|20168.17|20249.56|20169.56|20247.84|20167.84|10
1739228840000|2025-02-10 23:07:20|20247.85|20167.85|20241.98|20161.98|20248|20168|20241.98|20161.98|10
1739228850000|2025-02-10 23:07:30|20241.81|20161.81|20240.82|20160.82|20241.81|20161.81|20240.48|20160.48|10
1739228860000|2025-02-10 23:07:40|20241.19|20161.19|20243.06|20163.06|20243.06|20163.06|20241.19|20161.19|10
1739228870000|2025-02-10 23:07:50|20243.18|20163.18|20243.5|20163.5|20243.95|20163.95|20243.09|20163.09|10
1739228880000|2025-02-10 23:08:00|20243.55|20163.55|20241.19|20161.19|20243.55|20163.55|20241.19|20161.19|8
1739228890000|2025-02-10 23:08:10|20241.02|20161.02|20241.7|20161.7|20241.7|20161.7|20240.6|20160.6|10
1739228900000|2025-02-10 23:08:20|20241.82|20161.82|20240.34|20160.34|20242.14|20162.14|20240.34|20160.34|9
1739228910000|2025-02-10 23:08:30|20240.35|20160.35|20238.15|20158.15|20240.6|20160.6|20238.15|20158.15|10
1739228920000|2025-02-10 23:08:40|20237.7|20157.7|20240.04|20160.04|20240.04|20160.04|20237.7|20157.7|10
1739228930000|2025-02-10 23:08:50|20239.68|20159.68|20239.76|20159.76|20239.76|20159.76|20239.29|20159.29|10
1739228940000|2025-02-10 23:09:00|20239.79|20159.79|20240.07|20160.07|20240.25|20160.25|20239.79|20159.79|10
1739228950000|2025-02-10 23:09:10|20240.38|20160.38|20236.09|20156.09|20240.38|20160.38|20236.08|20156.08|9
1739228960000|2025-02-10 23:09:20|20236.04|20156.04|20238.45|20158.45|20238.45|20158.45|20236.04|20156.04|10
1739228970000|2025-02-10 23:09:30|20238.38|20158.38|20236.67|20156.67|20238.38|20158.38|20236.67|20156.67|10
1739228980000|2025-02-10 23:09:40|20236.46|20156.46|20237.39|20157.39|20237.42|20157.42|20236.46|20156.46|9
1739228990000|2025-02-10 23:09:50|20237.29|20157.29|20239.37|20159.37|20239.47|20159.47|20237.03|20157.03|8
1739229000000|2025-02-10 23:10:00|20239.59|20159.59|20239.8|20159.8|20239.85|20159.85|20238.97|20158.97|10
1739229010000|2025-02-10 23:10:10|20239.06|20159.06|20234.39|20154.39|20239.06|20159.06|20234.28|20154.28|10
1739229020000|2025-02-10 23:10:20|20234.4|20154.4|20236.97|20156.97|20236.97|20156.97|20234.4|20154.4|10
1739229030000|2025-02-10 23:10:30|20237.56|20157.56|20241.99|20161.99|20241.99|20161.99|20237.56|20157.56|10
1739229040000|2025-02-10 23:10:40|20241.98|20161.98|20246.53|20166.53|20246.53|20166.53|20241.98|20161.98|10
1739229050000|2025-02-10 23:10:50|20246.82|20166.82|20249.34|20169.34|20249.65|20169.65|20246.12|20166.12|10
1739229060000|2025-02-10 23:11:00|20249.13|20169.13|20248.38|20168.38|20250.59|20170.59|20248.38|20168.38|10
1739229070000|2025-02-10 23:11:10|20248.17|20168.17|20246.92|20166.92|20248.17|20168.17|20246.92|20166.92|10
1739229080000|2025-02-10 23:11:20|20247.14|20167.14|20243.32|20163.32|20247.14|20167.14|20241.7|20161.7|10
1739229090000|2025-02-10 23:11:30|20243.5|20163.5|20242.98|20162.98|20243.64|20163.64|20242.98|20162.98|10
1739229100000|2025-02-10 23:11:40|20242.93|20162.93|20243.83|20163.83|20246.29|20166.29|20242.93|20162.93|10
1739229110000|2025-02-10 23:11:50|20243.98|20163.98|20245.34|20165.34|20245.34|20165.34|20243.98|20163.98|10
1739229120000|2025-02-10 23:12:00|20245.38|20165.38|20247.74|20167.74|20248.45|20168.45|20245.24|20165.24|10
1739229130000|2025-02-10 23:12:10|20247.8|20167.8|20249.09|20169.09|20250.56|20170.56|20247.78|20167.78|10
1739229140000|2025-02-10 23:12:20|20249.46|20169.46|20250.92|20170.92|20250.92|20170.92|20249.46|20169.46|10
1739229150000|2025-02-10 23:12:30|20255.36|20175.36|20254.77|20174.77|20255.36|20175.36|20254.46|20174.46|10
1739229160000|2025-02-10 23:12:40|20255.3|20175.3|20254.93|20174.93|20255.59|20175.59|20254.93|20174.93|10
1739229170000|2025-02-10 23:12:50|20254.5|20174.5|20256.18|20176.18|20256.21|20176.21|20254.28|20174.28|10
1739229180000|2025-02-10 23:13:00|20256.2|20176.2|20255.31|20175.31|20256.2|20176.2|20255.31|20175.31|9
1739229190000|2025-02-10 23:13:10|20254.92|20174.92|20253.97|20173.97|20254.92|20174.92|20253.94|20173.94|10
1739229200000|2025-02-10 23:13:20|20254.04|20174.04|20248.53|20168.53|20254.04|20174.04|20248.53|20168.53|9
1739229210000|2025-02-10 23:13:30|20248.49|20168.49|20249.98|20169.98|20250.2|20170.2|20248.49|20168.49|10
1739229220000|2025-02-10 23:13:40|20249.93|20169.93|20250.96|20170.96|20250.96|20170.96|20249.93|20169.93|10
1739229230000|2025-02-10 23:13:50|20250.7|20170.7|20251.27|20171.27|20251.27|20171.27|20250.04|20170.04|10
1739229240000|2025-02-10 23:14:00|20251.33|20171.33|20251.22|20171.22|20251.55|20171.55|20251.17|20171.17|8
1739229250000|2025-02-10 23:14:10|20251.8|20171.8|20250.92|20170.92|20251.8|20171.8|20250.91|20170.91|9
1739229260000|2025-02-10 23:14:20|20251.05|20171.05|20252.05|20172.05|20252.05|20172.05|20250.63|20170.63|9
1739229270000|2025-02-10 23:14:30|20252.06|20172.06|20254.4|20174.4|20254.4|20174.4|20252.06|20172.06|10
1739229280000|2025-02-10 23:14:40|20254.41|20174.41|20253.98|20173.98|20254.73|20174.73|20253.98|20173.98|9
1739229290000|2025-02-10 23:14:50|20253.62|20173.62|20253.55|20173.55|20253.64|20173.64|20253.54|20173.54|10
1739229300000|2025-02-10 23:15:00|20254.19|20174.19|20256.38|20176.38|20256.38|20176.38|20254.19|20174.19|10
1739229310000|2025-02-10 23:15:10|20256.35|20176.35|20259.18|20179.18|20259.18|20179.18|20256.35|20176.35|10
1739229320000|2025-02-10 23:15:20|20259.25|20179.25|20265.92|20185.92|20265.92|20185.92|20259.25|20179.25|10
1739229330000|2025-02-10 23:15:30|20265.86|20185.86|20265.07|20185.07|20266.26|20186.26|20264.99|20184.99|10
1739229340000|2025-02-10 23:15:40|20265.01|20185.01|20264.32|20184.32|20265.01|20185.01|20264.23|20184.23|9
1739229350000|2025-02-10 23:15:50|20264.89|20184.89|20266.93|20186.93|20267.02|20187.02|20264.89|20184.89|8
1739229360000|2025-02-10 23:16:00|20267|20187|20270.8|20190.8|20270.8|20190.8|20266.83|20186.83|8
1739229370000|2025-02-10 23:16:10|20271.2|20191.2|20272.08|20192.08|20272.32|20192.32|20271.09|20191.09|10
1739229380000|2025-02-10 23:16:20|20269.74|20189.74|20272.62|20192.62|20272.62|20192.62|20269.04|20189.04|10
1739229390000|2025-02-10 23:16:30|20273.37|20193.37|20275.45|20195.45|20275.73|20195.73|20273.37|20193.37|10
1739229400000|2025-02-10 23:16:40|20275.21|20195.21|20274.14|20194.14|20275.21|20195.21|20274.14|20194.14|10
1739229410000|2025-02-10 23:16:50|20274.09|20194.09|20273.42|20193.42|20274.09|20194.09|20273.17|20193.17|10
1739229420000|2025-02-10 23:17:00|20273.46|20193.46|20273.03|20193.03|20273.49|20193.49|20272.73|20192.73|7
1739229430000|2025-02-10 23:17:10|20273.02|20193.02|20273.42|20193.42|20273.48|20193.48|20273|20193|9
1739229440000|2025-02-10 23:17:20|20273.43|20193.43|20273.71|20193.71|20273.72|20193.72|20272.63|20192.63|10
1739229450000|2025-02-10 23:17:30|20274.07|20194.07|20274.53|20194.53|20274.75|20194.75|20274.07|20194.07|9
1739229460000|2025-02-10 23:17:40|20274.52|20194.52|20273.58|20193.58|20274.52|20194.52|20273.58|20193.58|9
1739229470000|2025-02-10 23:17:50|20273.56|20193.56|20273.47|20193.47|20274.13|20194.13|20273.28|20193.28|10
1739229480000|2025-02-10 23:18:00|20273.58|20193.58|20273.93|20193.93|20273.93|20193.93|20273.43|20193.43|9
1739229490000|2025-02-10 23:18:10|20274.22|20194.22|20273.03|20193.03|20274.22|20194.22|20273.01|20193.01|8
1739229500000|2025-02-10 23:18:20|20272.9|20192.9|20273.02|20193.02|20273.56|20193.56|20272.9|20192.9|9
1739229510000|2025-02-10 23:18:30|20273.14|20193.14|20273.41|20193.41|20273.41|20193.41|20273.14|20193.14|10
1739229520000|2025-02-10 23:18:40|20273.38|20193.38|20273.12|20193.12|20273.38|20193.38|20272.98|20192.98|9
1739229530000|2025-02-10 23:18:50|20273.24|20193.24|20275.7|20195.7|20275.7|20195.7|20272.57|20192.57|10
1739229540000|2025-02-10 23:19:00|20276.14|20196.14|20276.56|20196.56|20277.45|20197.45|20276.14|20196.14|9
1739229550000|2025-02-10 23:19:10|20277.34|20197.34|20277.04|20197.04|20277.34|20197.34|20276.51|20196.51|10
1739229560000|2025-02-10 23:19:20|20276.95|20196.95|20277.47|20197.47|20277.59|20197.59|20276.92|20196.92|8
1739229570000|2025-02-10 23:19:30|20277.62|20197.62|20282.08|20202.08|20282.08|20202.08|20277.12|20197.12|10
1739229580000|2025-02-10 23:19:40|20282.49|20202.49|20285.6|20205.6|20285.6|20205.6|20282.49|20202.49|10
1739229590000|2025-02-10 23:19:50|20285.67|20205.67|20286.66|20206.66|20286.66|20206.66|20285.67|20205.67|10
1739229600000|2025-02-10 23:20:00|20286.7|20206.7|20285.8|20205.8|20286.7|20206.7|20285.05|20205.05|10
1739229610000|2025-02-10 23:20:10|20285.18|20205.18|20286.08|20206.08|20286.08|20206.08|20285.18|20205.18|8
1739229620000|2025-02-10 23:20:20|20286.01|20206.01|20286.02|20206.02|20286.02|20206.02|20284.08|20204.08|10
1739229630000|2025-02-10 23:20:30|20286.19|20206.19|20286.69|20206.69|20286.77|20206.77|20285.59|20205.59|10
1739229640000|2025-02-10 23:20:40|20286.71|20206.71|20285.98|20205.98|20286.71|20206.71|20285.71|20205.71|9
1739229650000|2025-02-10 23:20:50|20285.97|20205.97|20286.52|20206.52|20286.52|20206.52|20285.9|20205.9|9
1739229660000|2025-02-10 23:21:00|20286.83|20206.83|20287.77|20207.77|20288.15|20208.15|20286.71|20206.71|10
1739229670000|2025-02-10 23:21:10|20287.81|20207.81|20287.96|20207.96|20288.3|20208.3|20287.81|20207.81|10
1739229680000|2025-02-10 23:21:20|20287.88|20207.88|20288.75|20208.75|20288.75|20208.75|20287.75|20207.75|9
1739229690000|2025-02-10 23:21:30|20288.88|20208.88|20288.43|20208.43|20288.88|20208.88|20288.43|20208.43|10
1739229700000|2025-02-10 23:21:40|20288.32|20208.32|20289.49|20209.49|20289.49|20209.49|20288.26|20208.26|9
1739229710000|2025-02-10 23:21:50|20289.69|20209.69|20290.58|20210.58|20290.58|20210.58|20289.69|20209.69|10
1739229720000|2025-02-10 23:22:00|20291.2|20211.2|20288.66|20208.66|20291.59|20211.59|20288.66|20208.66|9
1739229730000|2025-02-10 23:22:10|20288.6|20208.6|20286.94|20206.94|20288.6|20208.6|20286.94|20206.94|10
1739229740000|2025-02-10 23:22:20|20286.6|20206.6|20285.21|20205.21|20286.6|20206.6|20285.21|20205.21|8
1739229750000|2025-02-10 23:22:30|20285.22|20205.22|20280.65|20200.65|20285.22|20205.22|20280.65|20200.65|8
1739229760000|2025-02-10 23:22:40|20280.49|20200.49|20277.83|20197.83|20280.49|20200.49|20277.83|20197.83|10
1739229770000|2025-02-10 23:22:50|20277.91|20197.91|20280.42|20200.42|20280.42|20200.42|20277.91|20197.91|10
1739229780000|2025-02-10 23:23:00|20280.9|20200.9|20282.63|20202.63|20282.63|20202.63|20280.9|20200.9|10
1739229790000|2025-02-10 23:23:10|20282.97|20202.97|20283.18|20203.18|20283.92|20203.92|20282.97|20202.97|10
1739229800000|2025-02-10 23:23:20|20283.01|20203.01|20283.34|20203.34|20283.34|20203.34|20282.28|20202.28|9
1739229810000|2025-02-10 23:23:30|20283|20203|20283.24|20203.24|20283.24|20203.24|20282.55|20202.55|10
1739229820000|2025-02-10 23:23:40|20283.28|20203.28|20289.31|20209.31|20289.36|20209.36|20283.28|20203.28|7
1739229830000|2025-02-10 23:23:50|20289.32|20209.32|20282.62|20202.62|20289.32|20209.32|20282.62|20202.62|10
1739229840000|2025-02-10 23:24:00|20282.65|20202.65|20283.86|20203.86|20283.86|20203.86|20282.05|20202.05|8
1739229850000|2025-02-10 23:24:10|20283.85|20203.85|20283.12|20203.12|20283.91|20203.91|20283.11|20203.11|10
1739229860000|2025-02-10 23:24:20|20283.16|20203.16|20282.96|20202.96|20283.16|20203.16|20281.78|20201.78|10
1739229870000|2025-02-10 23:24:30|20282.97|20202.97|20283.42|20203.42|20283.64|20203.64|20282.89|20202.89|9
1739229880000|2025-02-10 23:24:40|20283.39|20203.39|20283.26|20203.26|20283.45|20203.45|20283.21|20203.21|7
1739229890000|2025-02-10 23:24:50|20283.24|20203.24|20282.38|20202.38|20283.28|20203.28|20282.38|20202.38|6
1739229900000|2025-02-10 23:25:00|20282.37|20202.37|20282.68|20202.68|20282.68|20202.68|20282.2|20202.2|9
1739229910000|2025-02-10 23:25:10|20282.59|20202.59|20282.6|20202.6|20282.72|20202.72|20282.48|20202.48|9
1739229920000|2025-02-10 23:25:20|20282.45|20202.45|20276.79|20196.79|20282.45|20202.45|20276.52|20196.52|10
1739229930000|2025-02-10 23:25:30|20276.63|20196.63|20272.77|20192.77|20276.63|20196.63|20272.67|20192.67|10
1739229940000|2025-02-10 23:25:40|20272.72|20192.72|20267.57|20187.57|20272.72|20192.72|20267.57|20187.57|10
1739229950000|2025-02-10 23:25:50|20265.14|20185.14|20264.48|20184.48|20265.14|20185.14|20264.43|20184.43|10
1739229960000|2025-02-10 23:26:00|20264.67|20184.67|20258.89|20178.89|20264.67|20184.67|20258.89|20178.89|10
1739229970000|2025-02-10 23:26:10|20258.75|20178.75|20256.99|20176.99|20258.83|20178.83|20256.88|20176.88|10
1739229980000|2025-02-10 23:26:20|20256.96|20176.96|20257.2|20177.2|20257.21|20177.21|20256.76|20176.76|8
1739229990000|2025-02-10 23:26:30|20257.29|20177.29|20256.59|20176.59|20257.29|20177.29|20256.59|20176.59|8
1739230000000|2025-02-10 23:26:40|20256.39|20176.39|20256.06|20176.06|20256.39|20176.39|20255.53|20175.53|9
1739230010000|2025-02-10 23:26:50|20256|20176|20255.55|20175.55|20256.03|20176.03|20255.55|20175.55|8
1739230020000|2025-02-10 23:27:00|20255.56|20175.56|20254.91|20174.91|20255.79|20175.79|20254.91|20174.91|10
1739230030000|2025-02-10 23:27:10|20254.88|20174.88|20256.1|20176.1|20256.16|20176.16|20254.88|20174.88|9
1739230040000|2025-02-10 23:27:20|20256.17|20176.17|20258.4|20178.4|20258.4|20178.4|20256.17|20176.17|10
1739230050000|2025-02-10 23:27:30|20258.52|20178.52|20257.66|20177.66|20258.54|20178.54|20257.4|20177.4|9
1739230060000|2025-02-10 23:27:40|20257.98|20177.98|20258.44|20178.44|20258.77|20178.77|20257.98|20177.98|7
1739230070000|2025-02-10 23:27:50|20258.45|20178.45|20256.84|20176.84|20258.45|20178.45|20256.84|20176.84|7
1739230080000|2025-02-10 23:28:00|20256.91|20176.91|20255.17|20175.17|20256.91|20176.91|20255.17|20175.17|9
1739230090000|2025-02-10 23:28:10|20255.06|20175.06|20255.16|20175.16|20255.16|20175.16|20254.75|20174.75|9
1739230100000|2025-02-10 23:28:20|20255.45|20175.45|20256.93|20176.93|20256.93|20176.93|20255.25|20175.25|9
1739230110000|2025-02-10 23:28:30|20256.86|20176.86|20256.52|20176.52|20256.86|20176.86|20256.11|20176.11|8
1739230120000|2025-02-10 23:28:40|20256.79|20176.79|20253.64|20173.64|20256.83|20176.83|20253.64|20173.64|9
1739230130000|2025-02-10 23:28:50|20253.36|20173.36|20252.7|20172.7|20254.07|20174.07|20252.54|20172.54|10
1739230140000|2025-02-10 23:29:00|20253.11|20173.11|20248.8|20168.8|20253.11|20173.11|20247.9|20167.9|10
1739230150000|2025-02-10 23:29:10|20248.84|20168.84|20246.7|20166.7|20248.91|20168.91|20246.69|20166.69|10
1739230160000|2025-02-10 23:29:20|20246.68|20166.68|20246.32|20166.32|20246.81|20166.81|20246.32|20166.32|9
1739230170000|2025-02-10 23:29:30|20246.23|20166.23|20245.04|20165.04|20246.37|20166.37|20244.37|20164.37|9
1739230180000|2025-02-10 23:29:40|20245.5|20165.5|20246.61|20166.61|20246.61|20166.61|20245.5|20165.5|9
1739230190000|2025-02-10 23:29:50|20246.78|20166.78|20248.13|20168.13|20248.13|20168.13|20246.78|20166.78|9
1739230200000|2025-02-10 23:30:00|20248.34|20168.34|20249.77|20169.77|20249.77|20169.77|20248.34|20168.34|10
1739230210000|2025-02-10 23:30:10|20250.65|20170.65|20251.56|20171.56|20251.56|20171.56|20250.65|20170.65|10
1739230220000|2025-02-10 23:30:20|20251.94|20171.94|20253.96|20173.96|20254|20174|20251.94|20171.94|10
1739230230000|2025-02-10 23:30:30|20254.86|20174.86|20255.15|20175.15|20255.65|20175.65|20254.86|20174.86|10
1739230240000|2025-02-10 23:30:40|20255.14|20175.14|20260.03|20180.03|20260.03|20180.03|20255.14|20175.14|10
1739230250000|2025-02-10 23:30:50|20260.91|20180.91|20259.34|20179.34|20260.91|20180.91|20259.34|20179.34|9
1739230260000|2025-02-10 23:31:00|20258.78|20178.78|20255.21|20175.21|20258.78|20178.78|20255.11|20175.11|10
1739230270000|2025-02-10 23:31:10|20255.05|20175.05|20251.15|20171.15|20255.05|20175.05|20251.15|20171.15|10
1739230280000|2025-02-10 23:31:20|20249.85|20169.85|20249.49|20169.49|20249.85|20169.85|20249|20169|10
1739230290000|2025-02-10 23:31:30|20250.06|20170.06|20249.49|20169.49|20250.06|20170.06|20249.45|20169.45|9
1739230300000|2025-02-10 23:31:40|20249.43|20169.43|20248.42|20168.42|20249.47|20169.47|20248.42|20168.42|10
1739230310000|2025-02-10 23:31:50|20248.33|20168.33|20248.21|20168.21|20248.4|20168.4|20248.2|20168.2|9
1739230320000|2025-02-10 23:32:00|20247.66|20167.66|20246.92|20166.92|20247.66|20167.66|20246.11|20166.11|10
1739230330000|2025-02-10 23:32:10|20247.23|20167.23|20249.09|20169.09|20249.12|20169.12|20247.23|20167.23|10
1739230340000|2025-02-10 23:32:20|20248.97|20168.97|20249.91|20169.91|20249.91|20169.91|20248.97|20168.97|9
1739230350000|2025-02-10 23:32:30|20249.95|20169.95|20251.9|20171.9|20252.85|20172.85|20249.95|20169.95|10
1739230360000|2025-02-10 23:32:40|20251.81|20171.81|20252.16|20172.16|20252.32|20172.32|20251.81|20171.81|9
1739230370000|2025-02-10 23:32:50|20252.13|20172.13|20252.53|20172.53|20252.53|20172.53|20251.74|20171.74|10
1739230380000|2025-02-10 23:33:00|20252.37|20172.37|20259.58|20179.58|20259.67|20179.67|20252.32|20172.32|10
1739230390000|2025-02-10 23:33:10|20259.14|20179.14|20258.32|20178.32|20259.23|20179.23|20258.3|20178.3|10
1739230400000|2025-02-10 23:33:20|20258.33|20178.33|20256.49|20176.49|20258.33|20178.33|20256.49|20176.49|10
1739230410000|2025-02-10 23:33:30|20256.29|20176.29|20254.17|20174.17|20256.64|20176.64|20254.17|20174.17|10
1739230420000|2025-02-10 23:33:40|20254.04|20174.04|20253.04|20173.04|20254.09|20174.09|20253.04|20173.04|10
1739230430000|2025-02-10 23:33:50|20252.12|20172.12|20252.29|20172.29|20252.29|20172.29|20252.07|20172.07|8
1739230440000|2025-02-10 23:34:00|20252.89|20172.89|20244.32|20164.32|20252.97|20172.97|20244.32|20164.32|10
1739230450000|2025-02-10 23:34:10|20244.18|20164.18|20244.09|20164.09|20244.49|20164.49|20243.57|20163.57|9
1739230460000|2025-02-10 23:34:20|20244.16|20164.16|20241.25|20161.25|20244.23|20164.23|20241.25|20161.25|10
1739230470000|2025-02-10 23:34:30|20241.51|20161.51|20241.45|20161.45|20241.51|20161.51|20241.07|20161.07|9
1739230480000|2025-02-10 23:34:40|20241.33|20161.33|20242.03|20162.03|20242.25|20162.25|20241.33|20161.33|10
1739230490000|2025-02-10 23:34:50|20242.6|20162.6|20240.94|20160.94|20242.6|20162.6|20240.94|20160.94|10
1739230500000|2025-02-10 23:35:00|20240.69|20160.69|20242.21|20162.21|20242.21|20162.21|20240.69|20160.69|9
1739230510000|2025-02-10 23:35:10|20242.31|20162.31|20241.57|20161.57|20243.54|20163.54|20241.57|20161.57|10
1739230520000|2025-02-10 23:35:20|20241.47|20161.47|20241.3|20161.3|20241.47|20161.47|20241.23|20161.23|6
1739230530000|2025-02-10 23:35:30|20241.57|20161.57|20242.14|20162.14|20242.55|20162.55|20241.57|20161.57|10
1739230540000|2025-02-10 23:35:40|20242.11|20162.11|20243.6|20163.6|20243.6|20163.6|20242.11|20162.11|9
1739230550000|2025-02-10 23:35:50|20243.63|20163.63|20244.41|20164.41|20244.41|20164.41|20243.63|20163.63|8
1739230560000|2025-02-10 23:36:00|20244.71|20164.71|20245.96|20165.96|20246.14|20166.14|20244.71|20164.71|10
1739230570000|2025-02-10 23:36:10|20245.92|20165.92|20245.01|20165.01|20245.92|20165.92|20245.01|20165.01|8
1739230580000|2025-02-10 23:36:20|20244.79|20164.79|20245.19|20165.19|20245.19|20165.19|20244.79|20164.79|7
1739230590000|2025-02-10 23:36:30|20245.21|20165.21|20246.91|20166.91|20247.46|20167.46|20245.21|20165.21|10
1739230600000|2025-02-10 23:36:40|20246.75|20166.75|20246.79|20166.79|20246.79|20166.79|20246.24|20166.24|10
1739230610000|2025-02-10 23:36:50|20246.93|20166.93|20248.1|20168.1|20248.1|20168.1|20246.83|20166.83|10
1739230620000|2025-02-10 23:37:00|20248.24|20168.24|20248.15|20168.15|20248.32|20168.32|20247.82|20167.82|10
1739230630000|2025-02-10 23:37:10|20248.27|20168.27|20248.35|20168.35|20248.42|20168.42|20248.27|20168.27|10
1739230640000|2025-02-10 23:37:20|20248.24|20168.24|20250.91|20170.91|20250.91|20170.91|20248.24|20168.24|9
1739230650000|2025-02-10 23:37:30|20251.7|20171.7|20255.65|20175.65|20255.65|20175.65|20251.56|20171.56|10
1739230660000|2025-02-10 23:37:40|20257.13|20177.13|20258.39|20178.39|20259.39|20179.39|20257.13|20177.13|9
1739230670000|2025-02-10 23:37:50|20258.65|20178.65|20256.84|20176.84|20258.97|20178.97|20256.84|20176.84|10
1739230680000|2025-02-10 23:38:00|20256.85|20176.85|20255.52|20175.52|20256.92|20176.92|20255.52|20175.52|9
1739230690000|2025-02-10 23:38:10|20255.2|20175.2|20257.5|20177.5|20257.5|20177.5|20255.04|20175.04|10
1739230700000|2025-02-10 23:38:20|20257.79|20177.79|20257.84|20177.84|20258.23|20178.23|20257.79|20177.79|9
1739230710000|2025-02-10 23:38:30|20257.76|20177.76|20257.77|20177.77|20258.19|20178.19|20257.07|20177.07|9
1739230720000|2025-02-10 23:38:40|20257.86|20177.86|20258.13|20178.13|20258.35|20178.35|20257.86|20177.86|8
1739230730000|2025-02-10 23:38:50|20258.07|20178.07|20258.24|20178.24|20258.76|20178.76|20257.92|20177.92|9
1739230740000|2025-02-10 23:39:00|20258.15|20178.15|20262.08|20182.08|20262.92|20182.92|20258.15|20178.15|10
1739230750000|2025-02-10 23:39:10|20261.43|20181.43|20258.13|20178.13|20261.43|20181.43|20258.13|20178.13|10
1739230760000|2025-02-10 23:39:20|20257.5|20177.5|20254.5|20174.5|20257.5|20177.5|20254.48|20174.48|10
1739230770000|2025-02-10 23:39:30|20254.42|20174.42|20255.32|20175.32|20255.32|20175.32|20254.42|20174.42|7
1739230780000|2025-02-10 23:39:40|20255.34|20175.34|20255.89|20175.89|20256.06|20176.06|20255.34|20175.34|9
1739230790000|2025-02-10 23:39:50|20255.68|20175.68|20255.2|20175.2|20255.68|20175.68|20255.2|20175.2|9
1739230800000|2025-02-10 23:40:00|20255.16|20175.16|20254.9|20174.9|20255.66|20175.66|20254.9|20174.9|10
1739230810000|2025-02-10 23:40:10|20255.09|20175.09|20256.14|20176.14|20256.14|20176.14|20254.81|20174.81|9
1739230820000|2025-02-10 23:40:20|20255.9|20175.9|20252.03|20172.03|20255.9|20175.9|20251.53|20171.53|10
1739230830000|2025-02-10 23:40:30|20252.07|20172.07|20253.37|20173.37|20253.42|20173.42|20252.07|20172.07|9
1739230840000|2025-02-10 23:40:40|20253.13|20173.13|20253.3|20173.3|20253.38|20173.38|20253.12|20173.12|10
1739230850000|2025-02-10 23:40:50|20253.34|20173.34|20254.45|20174.45|20254.72|20174.72|20253.34|20173.34|10
1739230860000|2025-02-10 23:41:00|20254.44|20174.44|20255.4|20175.4|20255.42|20175.42|20254.38|20174.38|10
1739230870000|2025-02-10 23:41:10|20255.84|20175.84|20255.83|20175.83|20256.48|20176.48|20255.83|20175.83|10
1739230880000|2025-02-10 23:41:20|20255.87|20175.87|20255.96|20175.96|20255.96|20175.96|20255.77|20175.77|8
1739230890000|2025-02-10 23:41:30|20256.12|20176.12|20256.37|20176.37|20256.61|20176.61|20255.95|20175.95|10
1739230900000|2025-02-10 23:41:40|20256.43|20176.43|20258.02|20178.02|20258.06|20178.06|20256.41|20176.41|10
1739230910000|2025-02-10 23:41:50|20258.04|20178.04|20259.06|20179.06|20259.06|20179.06|20258.04|20178.04|9
1739230920000|2025-02-10 23:42:00|20259.21|20179.21|20258.58|20178.58|20259.21|20179.21|20258.57|20178.57|9
1739230930000|2025-02-10 23:42:10|20258.62|20178.62|20259.13|20179.13|20259.13|20179.13|20258.26|20178.26|9
1739230940000|2025-02-10 23:42:20|20259.46|20179.46|20260.31|20180.31|20260.31|20180.31|20259.46|20179.46|10
1739230950000|2025-02-10 23:42:30|20260.28|20180.28|20260.58|20180.58|20261.09|20181.09|20260.17|20180.17|10
1739230960000|2025-02-10 23:42:40|20260.6|20180.6|20264.91|20184.91|20264.91|20184.91|20260.47|20180.47|8
1739230970000|2025-02-10 23:42:50|20264.93|20184.93|20265.68|20185.68|20265.68|20185.68|20264.87|20184.87|10
1739230980000|2025-02-10 23:43:00|20265.75|20185.75|20266.24|20186.24|20266.24|20186.24|20265.4|20185.4|10
1739230990000|2025-02-10 23:43:10|20266.37|20186.37|20273.11|20193.11|20273.11|20193.11|20266.36|20186.36|10
1739231000000|2025-02-10 23:43:20|20273.41|20193.41|20273.78|20193.78|20273.78|20193.78|20273.36|20193.36|10
1739231010000|2025-02-10 23:43:30|20273.72|20193.72|20273.5|20193.5|20273.72|20193.72|20273.5|20193.5|9
1739231020000|2025-02-10 23:43:40|20274.31|20194.31|20275.04|20195.04|20275.04|20195.04|20274.1|20194.1|10
1739231030000|2025-02-10 23:43:50|20276.21|20196.21|20272.3|20192.3|20276.38|20196.38|20271.56|20191.56|10
1739231040000|2025-02-10 23:44:00|20272.34|20192.34|20273.53|20193.53|20274.01|20194.01|20272.19|20192.19|9
1739231050000|2025-02-10 23:44:10|20273.57|20193.57|20272.54|20192.54|20273.6|20193.6|20272.54|20192.54|10
1739231060000|2025-02-10 23:44:20|20272.52|20192.52|20271.87|20191.87|20272.52|20192.52|20271.87|20191.87|10
1739231070000|2025-02-10 23:44:30|20271.88|20191.88|20272.92|20192.92|20272.92|20192.92|20271.69|20191.69|9
1739231080000|2025-02-10 23:44:40|20272.85|20192.85|20273.51|20193.51|20273.51|20193.51|20272.85|20192.85|9
1739231090000|2025-02-10 23:44:50|20273.38|20193.38|20273.95|20193.95|20273.95|20193.95|20273.03|20193.03|10
1739231100000|2025-02-10 23:45:00|20273.91|20193.91|20273.49|20193.49|20273.94|20193.94|20273.25|20193.25|10
1739231110000|2025-02-10 23:45:10|20273.52|20193.52|20273.3|20193.3|20273.53|20193.53|20273.12|20193.12|9
1739231120000|2025-02-10 23:45:20|20273.34|20193.34|20274.09|20194.09|20274.26|20194.26|20273.34|20193.34|10
1739231130000|2025-02-10 23:45:30|20274.06|20194.06|20273.66|20193.66|20274.06|20194.06|20273.49|20193.49|10
1739231140000|2025-02-10 23:45:40|20274.31|20194.31|20275.98|20195.98|20275.98|20195.98|20274.31|20194.31|9
1739231150000|2025-02-10 23:45:50|20276.23|20196.23|20276.09|20196.09|20276.3|20196.3|20276.03|20196.03|9
1739231160000|2025-02-10 23:46:00|20276.07|20196.07|20276.69|20196.69|20276.69|20196.69|20275.75|20195.75|9
1739231170000|2025-02-10 23:46:10|20276.79|20196.79|20280.23|20200.23|20280.39|20200.39|20276.79|20196.79|10
1739231180000|2025-02-10 23:46:20|20280.36|20200.36|20281.74|20201.74|20281.74|20201.74|20280.36|20200.36|9
1739231190000|2025-02-10 23:46:30|20281.65|20201.65|20281.28|20201.28|20282.53|20202.53|20281.24|20201.24|10
1739231200000|2025-02-10 23:46:40|20280.69|20200.69|20290.14|20210.14|20290.15|20210.15|20280.69|20200.69|9
1739231210000|2025-02-10 23:46:50|20290.13|20210.13|20293.2|20213.2|20293.2|20213.2|20290.13|20210.13|10
1739231220000|2025-02-10 23:47:00|20293.19|20213.19|20283.15|20203.15|20293.19|20213.19|20283.15|20203.15|9
1739231230000|2025-02-10 23:47:10|20283.12|20203.12|20282.33|20202.33|20283.12|20203.12|20282.29|20202.29|10
1739231240000|2025-02-10 23:47:20|20282.39|20202.39|20285.2|20205.2|20285.2|20205.2|20282.39|20202.39|10
1739231250000|2025-02-10 23:47:30|20285.19|20205.19|20292.9|20212.9|20292.98|20212.98|20285.19|20205.19|10
1739231260000|2025-02-10 23:47:40|20293.05|20213.05|20290.68|20210.68|20293.12|20213.12|20290.62|20210.62|10
1739231270000|2025-02-10 23:47:50|20290.58|20210.58|20289.84|20209.84|20290.58|20210.58|20289.81|20209.81|9
1739231280000|2025-02-10 23:48:00|20289.81|20209.81|20279.76|20199.76|20289.83|20209.83|20279.59|20199.59|10
1739231290000|2025-02-10 23:48:10|20279.78|20199.78|20279.22|20199.22|20279.78|20199.78|20278.92|20198.92|9
1739231300000|2025-02-10 23:48:20|20279.32|20199.32|20279.68|20199.68|20279.68|20199.68|20279.31|20199.31|10
1739231310000|2025-02-10 23:48:30|20279.58|20199.58|20281.48|20201.48|20281.48|20201.48|20279.58|20199.58|10
1739231320000|2025-02-10 23:48:40|20281.65|20201.65|20282.37|20202.37|20282.37|20202.37|20281.62|20201.62|8
1739231330000|2025-02-10 23:48:50|20282.35|20202.35|20279.35|20199.35|20282.35|20202.35|20279.35|20199.35|10
1739231340000|2025-02-10 23:49:00|20279.34|20199.34|20275.69|20195.69|20279.34|20199.34|20275.69|20195.69|10
1739231350000|2025-02-10 23:49:10|20275.67|20195.67|20273.83|20193.83|20276.11|20196.11|20273.83|20193.83|10
1739231360000|2025-02-10 23:49:20|20273.79|20193.79|20274.35|20194.35|20274.35|20194.35|20273.61|20193.61|9
1739231370000|2025-02-10 23:49:30|20273.92|20193.92|20274.75|20194.75|20274.75|20194.75|20273.92|20193.92|9
1739231380000|2025-02-10 23:49:40|20275.01|20195.01|20277.38|20197.38|20277.89|20197.89|20275.01|20195.01|9
1739231390000|2025-02-10 23:49:50|20277.2|20197.2|20278.82|20198.82|20278.82|20198.82|20277.1|20197.1|7
1739231400000|2025-02-10 23:50:00|20278.83|20198.83|20279.43|20199.43|20279.57|20199.57|20278.53|20198.53|9
1739231410000|2025-02-10 23:50:10|20279.6|20199.6|20279.16|20199.16|20279.88|20199.88|20279.16|20199.16|9
1739231420000|2025-02-10 23:50:20|20279.2|20199.2|20278.02|20198.02|20279.29|20199.29|20278.02|20198.02|10
1739231430000|2025-02-10 23:50:30|20278.07|20198.07|20277.85|20197.85|20278.25|20198.25|20277.65|20197.65|9
1739231440000|2025-02-10 23:50:40|20278.81|20198.81|20280.34|20200.34|20280.34|20200.34|20278.81|20198.81|10
1739231450000|2025-02-10 23:50:50|20280.2|20200.2|20278.97|20198.97|20280.26|20200.26|20278.97|20198.97|9
1739231460000|2025-02-10 23:51:00|20279.24|20199.24|20281.55|20201.55|20281.55|20201.55|20279.01|20199.01|10
1739231470000|2025-02-10 23:51:10|20281.59|20201.59|20283.71|20203.71|20283.94|20203.94|20281.59|20201.59|10
1739231480000|2025-02-10 23:51:20|20283.79|20203.79|20284.96|20204.96|20284.96|20204.96|20283.79|20203.79|10
1739231490000|2025-02-10 23:51:30|20284.89|20204.89|20295.09|20215.09|20295.09|20215.09|20284.89|20204.89|10
1739231500000|2025-02-10 23:51:40|20295.22|20215.22|20295.95|20215.95|20295.98|20215.98|20295.12|20215.12|10
1739231510000|2025-02-10 23:51:50|20295.91|20215.91|20294.17|20214.17|20296.04|20216.04|20294.17|20214.17|9
1739231520000|2025-02-10 23:52:00|20293.95|20213.95|20293.14|20213.14|20293.95|20213.95|20292.75|20212.75|10
1739231530000|2025-02-10 23:52:10|20293.08|20213.08|20295.33|20215.33|20295.33|20215.33|20293.08|20213.08|10
1739231540000|2025-02-10 23:52:20|20295.57|20215.57|20291.01|20211.01|20295.57|20215.57|20290.88|20210.88|9
1739231550000|2025-02-10 23:52:30|20290.97|20210.97|20299.99|20219.99|20299.99|20219.99|20290.97|20210.97|8
1739231560000|2025-02-10 23:52:40|20300.12|20220.12|20300.34|20220.34|20300.34|20220.34|20299.67|20219.67|9
1739231570000|2025-02-10 23:52:50|20300.36|20220.36|20300.32|20220.32|20300.57|20220.57|20300.24|20220.24|10
1739231580000|2025-02-10 23:53:00|20300.64|20220.64|20294.77|20214.77|20300.75|20220.75|20294.09|20214.09|10
1739231590000|2025-02-10 23:53:10|20294.97|20214.97|20297.63|20217.63|20297.94|20217.94|20294.97|20214.97|9
1739231600000|2025-02-10 23:53:20|20297.91|20217.91|20299.97|20219.97|20301.07|20221.07|20297.29|20217.29|10
1739231610000|2025-02-10 23:53:30|20299.8|20219.8|20300.52|20220.52|20300.71|20220.71|20299.8|20219.8|9
1739231620000|2025-02-10 23:53:40|20300.47|20220.47|20300.06|20220.06|20300.72|20220.72|20299.81|20219.81|10
1739231630000|2025-02-10 23:53:50|20299.84|20219.84|20301.22|20221.22|20301.22|20221.22|20299.84|20219.84|10
1739231640000|2025-02-10 23:54:00|20301.21|20221.21|20299.9|20219.9|20301.44|20221.44|20299.77|20219.77|10
1739231650000|2025-02-10 23:54:10|20299.87|20219.87|20295.59|20215.59|20299.87|20219.87|20295.04|20215.04|10
1739231660000|2025-02-10 23:54:20|20295.64|20215.64|20295.39|20215.39|20295.73|20215.73|20295.39|20215.39|10
1739231670000|2025-02-10 23:54:30|20295.34|20215.34|20294.38|20214.38|20295.34|20215.34|20294.36|20214.36|7
1739231680000|2025-02-10 23:54:40|20294.19|20214.19|20294.04|20214.04|20294.31|20214.31|20293.99|20213.99|10
1739231690000|2025-02-10 23:54:50|20294.07|20214.07|20293.98|20213.98|20294.14|20214.14|20293.97|20213.97|10
1739231700000|2025-02-10 23:55:00|20293.88|20213.88|20294.71|20214.71|20294.71|20214.71|20292.95|20212.95|10
1739231710000|2025-02-10 23:55:10|20295.06|20215.06|20296.93|20216.93|20296.93|20216.93|20295.06|20215.06|10
1739231720000|2025-02-10 23:55:20|20296.79|20216.79|20296.4|20216.4|20297.27|20217.27|20296.19|20216.19|10
1739231730000|2025-02-10 23:55:30|20296.21|20216.21|20297.24|20217.24|20297.36|20217.36|20296.21|20216.21|10
1739231740000|2025-02-10 23:55:40|20296.8|20216.8|20295.72|20215.72|20297.3|20217.3|20295.44|20215.44|10
1739231750000|2025-02-10 23:55:50|20295.23|20215.23|20294.68|20214.68|20295.48|20215.48|20294.68|20214.68|9
1739231760000|2025-02-10 23:56:00|20294.28|20214.28|20295.24|20215.24|20295.3|20215.3|20294.13|20214.13|10
1739231770000|2025-02-10 23:56:10|20295.29|20215.29|20296.36|20216.36|20296.36|20216.36|20295.29|20215.29|10
1739231780000|2025-02-10 23:56:20|20296.35|20216.35|20295.74|20215.74|20296.47|20216.47|20295.74|20215.74|9
1739231790000|2025-02-10 23:56:30|20295.59|20215.59|20295.02|20215.02|20295.59|20215.59|20294.34|20214.34|9
1739231800000|2025-02-10 23:56:40|20295.12|20215.12|20298.07|20218.07|20298.07|20218.07|20295.12|20215.12|10
1739231810000|2025-02-10 23:56:50|20297.95|20217.95|20299.76|20219.76|20299.76|20219.76|20297.95|20217.95|10
1739231820000|2025-02-10 23:57:00|20299.83|20219.83|20301.13|20221.13|20301.18|20221.18|20299.83|20219.83|10
1739231830000|2025-02-10 23:57:10|20300.79|20220.79|20301.13|20221.13|20301.13|20221.13|20300.79|20220.79|8
1739231840000|2025-02-10 23:57:20|20301.12|20221.12|20301.77|20221.77|20301.89|20221.89|20301.12|20221.12|9
1739231850000|2025-02-10 23:57:30|20301.76|20221.76|20302.54|20222.54|20302.55|20222.55|20301.57|20221.57|10
1739231860000|2025-02-10 23:57:40|20302.61|20222.61|20303.13|20223.13|20303.13|20223.13|20302.48|20222.48|9
1739231870000|2025-02-10 23:57:50|20302.91|20222.91|20303.98|20223.98|20303.98|20223.98|20302.9|20222.9|10
1739231880000|2025-02-10 23:58:00|20303.97|20223.97|20308.82|20228.82|20308.82|20228.82|20303.97|20223.97|10
1739231890000|2025-02-10 23:58:10|20308.95|20228.95|20310.84|20230.84|20310.86|20230.86|20308.95|20228.95|10
1739231900000|2025-02-10 23:58:20|20310.76|20230.76|20310.71|20230.71|20311.26|20231.26|20310.53|20230.53|10
1739231910000|2025-02-10 23:58:30|20310.69|20230.69|20311.49|20231.49|20311.49|20231.49|20310.19|20230.19|10
1739231920000|2025-02-10 23:58:40|20311.52|20231.52|20311.67|20231.67|20311.77|20231.77|20311.34|20231.34|9
1739231930000|2025-02-10 23:58:50|20311.85|20231.85|20313.5|20233.5|20313.6|20233.6|20311.85|20231.85|10
1739231940000|2025-02-10 23:59:00|20312.61|20232.61|20312.17|20232.17|20312.61|20232.61|20311.81|20231.81|10
1739231950000|2025-02-10 23:59:10|20312.23|20232.23|20313.78|20233.78|20315.28|20235.28|20312.21|20232.21|9
1739231960000|2025-02-10 23:59:20|20313.85|20233.85|20313.66|20233.66|20313.88|20233.88|20313.58|20233.58|10
1739231970000|2025-02-10 23:59:30|20313.13|20233.13|20313.12|20233.12|20313.43|20233.43|20312.95|20232.95|9
1739231980000|2025-02-10 23:59:40|20313.55|20233.55|20312.97|20232.97|20313.73|20233.73|20312.97|20232.97|9
1739231990000|2025-02-10 23:59:50|20312.94|20232.94|20313.11|20233.11|20313.18|20233.18|20312.91|20232.91|8
1739232000000|2025-02-11 00:00:00|20312.96|20232.96|20313.33|20233.33|20313.45|20233.45|20312.9|20232.9|10
1739232010000|2025-02-11 00:00:10|20313.38|20233.38|20316.96|20236.96|20316.96|20236.96|20313.2|20233.2|9
1739232020000|2025-02-11 00:00:20|20318.72|20238.72|20321.44|20241.44|20323.04|20243.04|20318.72|20238.72|10
1739232030000|2025-02-11 00:00:30|20321.61|20241.61|20325.98|20245.98|20326.45|20246.45|20321.61|20241.61|10
1739232040000|2025-02-11 00:00:40|20325.83|20245.83|20331.2|20251.2|20331.21|20251.21|20325.72|20245.72|10
1739232050000|2025-02-11 00:00:50|20330.93|20250.93|20330.59|20250.59|20331.58|20251.58|20330.34|20250.34|9
1739232060000|2025-02-11 00:01:00|20330.47|20250.47|20325.63|20245.63|20330.47|20250.47|20325.63|20245.63|10
1739232070000|2025-02-11 00:01:10|20325.42|20245.42|20322.8|20242.8|20325.42|20245.42|20321.51|20241.51|10
1739232080000|2025-02-11 00:01:20|20323.01|20243.01|20322.49|20242.49|20323.33|20243.33|20322.49|20242.49|10
1739232090000|2025-02-11 00:01:30|20321.7|20241.7|20321.47|20241.47|20321.77|20241.77|20320.71|20240.71|10
1739232100000|2025-02-11 00:01:40|20321.6|20241.6|20321.32|20241.32|20322.3|20242.3|20321.32|20241.32|10
1739232110000|2025-02-11 00:01:50|20321.23|20241.23|20325.22|20245.22|20325.22|20245.22|20320.41|20240.41|10
1739232120000|2025-02-11 00:02:00|20325.25|20245.25|20326.65|20246.65|20326.65|20246.65|20325.12|20245.12|9
1739232130000|2025-02-11 00:02:10|20327.33|20247.33|20324.12|20244.12|20327.51|20247.51|20324.12|20244.12|10
1739232140000|2025-02-11 00:02:20|20324.47|20244.47|20324.32|20244.32|20325.57|20245.57|20324.32|20244.32|10
1739232150000|2025-02-11 00:02:30|20324.49|20244.49|20323.7|20243.7|20324.49|20244.49|20323.7|20243.7|8
1739232160000|2025-02-11 00:02:40|20322.91|20242.91|20319.71|20239.71|20322.91|20242.91|20319.71|20239.71|9
1739232170000|2025-02-11 00:02:50|20319.14|20239.14|20319.89|20239.89|20319.89|20239.89|20318.95|20238.95|9
1739232180000|2025-02-11 00:03:00|20320.34|20240.34|20319.81|20239.81|20321.1|20241.1|20319.81|20239.81|10
1739232190000|2025-02-11 00:03:10|20320.15|20240.15|20318.55|20238.55|20320.34|20240.34|20318.55|20238.55|10
1739232200000|2025-02-11 00:03:20|20318.77|20238.77|20318.06|20238.06|20318.77|20238.77|20317.3|20237.3|10
1739232210000|2025-02-11 00:03:30|20318.03|20238.03|20318.99|20238.99|20318.99|20238.99|20317.87|20237.87|10
1739232220000|2025-02-11 00:03:40|20318.87|20238.87|20318.91|20238.91|20320.1|20240.1|20318.87|20238.87|10
1739232230000|2025-02-11 00:03:50|20318.77|20238.77|20316.79|20236.79|20318.77|20238.77|20316.79|20236.79|10
1739232240000|2025-02-11 00:04:00|20317.15|20237.15|20320.22|20240.22|20320.22|20240.22|20317.15|20237.15|10
1739232250000|2025-02-11 00:04:10|20320.42|20240.42|20321.69|20241.69|20321.76|20241.76|20315.77|20235.77|10
1739232260000|2025-02-11 00:04:20|20321.83|20241.83|20320.83|20240.83|20321.83|20241.83|20320.83|20240.83|10
1739232270000|2025-02-11 00:04:30|20320.88|20240.88|20324.12|20244.12|20324.12|20244.12|20320.88|20240.88|9
1739232280000|2025-02-11 00:04:40|20324.04|20244.04|20322.91|20242.91|20324.04|20244.04|20322.86|20242.86|10
1739232290000|2025-02-11 00:04:50|20322.73|20242.73|20323.56|20243.56|20323.69|20243.69|20322.67|20242.67|9
1739232300000|2025-02-11 00:05:00|20323.6|20243.6|20326.05|20246.05|20326.05|20246.05|20323.6|20243.6|10
1739232310000|2025-02-11 00:05:10|20326.14|20246.14|20326.8|20246.8|20327.78|20247.78|20326.14|20246.14|9
1739232320000|2025-02-11 00:05:20|20327|20247|20325.3|20245.3|20327.25|20247.25|20325.17|20245.17|10
1739232330000|2025-02-11 00:05:30|20324.97|20244.97|20324.96|20244.96|20325.18|20245.18|20324.91|20244.91|9
1739232340000|2025-02-11 00:05:40|20325.26|20245.26|20325.44|20245.44|20325.54|20245.54|20324.54|20244.54|10
1739232350000|2025-02-11 00:05:50|20325.52|20245.52|20326.16|20246.16|20326.55|20246.55|20325.38|20245.38|9
1739232360000|2025-02-11 00:06:00|20326.58|20246.58|20324.89|20244.89|20326.58|20246.58|20324.89|20244.89|9
1739232370000|2025-02-11 00:06:10|20324.58|20244.58|20326.88|20246.88|20326.98|20246.98|20324.32|20244.32|10
1739232380000|2025-02-11 00:06:20|20326.82|20246.82|20326.2|20246.2|20330.86|20250.86|20326.2|20246.2|10
1739232390000|2025-02-11 00:06:30|20326.05|20246.05|20320.49|20240.49|20326.05|20246.05|20320.49|20240.49|10
1739232400000|2025-02-11 00:06:40|20321.16|20241.16|20324.25|20244.25|20324.25|20244.25|20320.96|20240.96|10
1739232410000|2025-02-11 00:06:50|20324.11|20244.11|20331.23|20251.23|20331.23|20251.23|20324.11|20244.11|10
1739232420000|2025-02-11 00:07:00|20330.96|20250.96|20337.51|20257.51|20337.51|20257.51|20330.96|20250.96|10
1739232430000|2025-02-11 00:07:10|20338.62|20258.62|20338.89|20258.89|20340.15|20260.15|20338.62|20258.62|10
1739232440000|2025-02-11 00:07:20|20338.33|20258.33|20342.64|20262.64|20342.64|20262.64|20338.29|20258.29|10
1739232450000|2025-02-11 00:07:30|20343.09|20263.09|20341.8|20261.8|20343.15|20263.15|20340.82|20260.82|10
1739232460000|2025-02-11 00:07:40|20341.76|20261.76|20343.52|20263.52|20345.33|20265.33|20341.58|20261.58|10
1739232470000|2025-02-11 00:07:50|20343.43|20263.43|20342.83|20262.83|20343.43|20263.43|20342.33|20262.33|9
1739232480000|2025-02-11 00:08:00|20342.77|20262.77|20338.48|20258.48|20342.77|20262.77|20338.48|20258.48|10
1739232490000|2025-02-11 00:08:10|20338.52|20258.52|20338.62|20258.62|20338.62|20258.62|20338|20258|10
1739232500000|2025-02-11 00:08:20|20337.87|20257.87|20339.33|20259.33|20339.33|20259.33|20337.86|20257.86|9
1739232510000|2025-02-11 00:08:30|20339.46|20259.46|20342.05|20262.05|20342.05|20262.05|20339.45|20259.45|10
1739232520000|2025-02-11 00:08:40|20342.73|20262.73|20343.26|20263.26|20344.96|20264.96|20342.73|20262.73|10
1739232530000|2025-02-11 00:08:50|20343.29|20263.29|20345.96|20265.96|20345.96|20265.96|20343.29|20263.29|10
1739232540000|2025-02-11 00:09:00|20345.98|20265.98|20346.88|20266.88|20347.08|20267.08|20344.88|20264.88|10
1739232550000|2025-02-11 00:09:10|20347.13|20267.13|20351.54|20271.54|20351.61|20271.61|20347.13|20267.13|10
1739232560000|2025-02-11 00:09:20|20351.2|20271.2|20350.41|20270.41|20351.22|20271.22|20350.41|20270.41|10
1739232570000|2025-02-11 00:09:30|20350.4|20270.4|20345.28|20265.28|20350.5|20270.5|20345.28|20265.28|9
1739232580000|2025-02-11 00:09:40|20345.61|20265.61|20345.77|20265.77|20345.77|20265.77|20344.82|20264.82|9
1739232590000|2025-02-11 00:09:50|20345.72|20265.72|20343.51|20263.51|20345.72|20265.72|20342.57|20262.57|10
1739232600000|2025-02-11 00:10:00|20343.59|20263.59|20341.93|20261.93|20343.59|20263.59|20341.93|20261.93|10
1739232610000|2025-02-11 00:10:10|20346.13|20266.13|20346.07|20266.07|20346.45|20266.45|20345.76|20265.76|9
1739232620000|2025-02-11 00:10:20|20346.08|20266.08|20347.28|20267.28|20347.63|20267.63|20346.08|20266.08|10
1739232630000|2025-02-11 00:10:30|20347.24|20267.24|20350.23|20270.23|20351.01|20271.01|20347.17|20267.17|10
1739232640000|2025-02-11 00:10:40|20349.91|20269.91|20351.92|20271.92|20351.97|20271.97|20349.84|20269.84|9
1739232650000|2025-02-11 00:10:50|20352.01|20272.01|20354.16|20274.16|20354.16|20274.16|20352.01|20272.01|10
1739232660000|2025-02-11 00:11:00|20354.22|20274.22|20354.67|20274.67|20354.67|20274.67|20353.85|20273.85|10
1739232670000|2025-02-11 00:11:10|20355.11|20275.11|20356.72|20276.72|20356.72|20276.72|20355.06|20275.06|10
1739232680000|2025-02-11 00:11:20|20356.94|20276.94|20359.21|20279.21|20359.21|20279.21|20356.94|20276.94|10
1739232690000|2025-02-11 00:11:30|20359.35|20279.35|20372.67|20292.67|20372.67|20292.67|20359.21|20279.21|10
1739232700000|2025-02-11 00:11:40|20378.57|20298.57|20379.99|20299.99|20380.62|20300.62|20377.72|20297.72|10
1739232710000|2025-02-11 00:11:50|20378.72|20298.72|20378.15|20298.15|20378.72|20298.72|20376.73|20296.73|10
1739232720000|2025-02-11 00:12:00|20377.73|20297.73|20376.37|20296.37|20377.8|20297.8|20376.37|20296.37|10
1739232730000|2025-02-11 00:12:10|20376.35|20296.35|20375.65|20295.65|20376.55|20296.55|20375.65|20295.65|10
1739232740000|2025-02-11 00:12:20|20375.03|20295.03|20376.11|20296.11|20376.11|20296.11|20374.96|20294.96|10
1739232750000|2025-02-11 00:12:30|20376.16|20296.16|20378.18|20298.18|20378.18|20298.18|20375.88|20295.88|10
1739232760000|2025-02-11 00:12:40|20378.19|20298.19|20378.72|20298.72|20378.72|20298.72|20378.19|20298.19|8
1739232770000|2025-02-11 00:12:50|20379|20299|20379.81|20299.81|20380.79|20300.79|20378.84|20298.84|10
1739232780000|2025-02-11 00:13:00|20379.64|20299.64|20377.49|20297.49|20379.64|20299.64|20377.49|20297.49|10
1739232790000|2025-02-11 00:13:10|20377.86|20297.86|20378.38|20298.38|20378.38|20298.38|20376|20296|10
1739232800000|2025-02-11 00:13:20|20378.52|20298.52|20375.26|20295.26|20378.52|20298.52|20375.26|20295.26|9
1739232810000|2025-02-11 00:13:30|20375.27|20295.27|20377.84|20297.84|20377.85|20297.85|20375.24|20295.24|9
1739232820000|2025-02-11 00:13:40|20377.99|20297.99|20375.98|20295.98|20378.53|20298.53|20375.98|20295.98|10
1739232830000|2025-02-11 00:13:50|20376.07|20296.07|20374.66|20294.66|20376.07|20296.07|20373.55|20293.55|10
1739232840000|2025-02-11 00:14:00|20374.97|20294.97|20374.19|20294.19|20374.97|20294.97|20374.16|20294.16|10
1739232850000|2025-02-11 00:14:10|20374.32|20294.32|20371.72|20291.72|20374.32|20294.32|20371.64|20291.64|10
1739232860000|2025-02-11 00:14:20|20371.83|20291.83|20371.88|20291.88|20372.33|20292.33|20371.46|20291.46|10
1739232870000|2025-02-11 00:14:30|20371.74|20291.74|20369.67|20289.67|20371.74|20291.74|20369.67|20289.67|8
1739232880000|2025-02-11 00:14:40|20369.17|20289.17|20366.02|20286.02|20369.17|20289.17|20365.32|20285.32|10
1739232890000|2025-02-11 00:14:50|20366.06|20286.06|20368.16|20288.16|20368.17|20288.17|20366.06|20286.06|10
1739232900000|2025-02-11 00:15:00|20368.17|20288.17|20368.48|20288.48|20371.13|20291.13|20368.17|20288.17|10
1739232910000|2025-02-11 00:15:10|20368.05|20288.05|20363.48|20283.48|20368.06|20288.06|20363.48|20283.48|10
1739232920000|2025-02-11 00:15:20|20361.02|20281.02|20365.49|20285.49|20365.66|20285.66|20359.74|20279.74|10
1739232930000|2025-02-11 00:15:30|20365.46|20285.46|20365.88|20285.88|20366.63|20286.63|20365.46|20285.46|9
1739232940000|2025-02-11 00:15:40|20365.72|20285.72|20368.86|20288.86|20368.86|20288.86|20365.72|20285.72|10
1739232950000|2025-02-11 00:15:50|20369.33|20289.33|20369.71|20289.71|20370.32|20290.32|20369.33|20289.33|9
1739232960000|2025-02-11 00:16:00|20369.79|20289.79|20368.94|20288.94|20369.79|20289.79|20368.94|20288.94|10
1739232970000|2025-02-11 00:16:10|20368.08|20288.08|20361.65|20281.65|20368.08|20288.08|20361.65|20281.65|10
1739232980000|2025-02-11 00:16:20|20361.55|20281.55|20359.79|20279.79|20361.55|20281.55|20359.79|20279.79|10
1739232990000|2025-02-11 00:16:30|20359.06|20279.06|20361.91|20281.91|20361.91|20281.91|20358.52|20278.52|9
1739233000000|2025-02-11 00:16:40|20362.16|20282.16|20361.24|20281.24|20362.16|20282.16|20361.24|20281.24|10
1739233010000|2025-02-11 00:16:50|20361.18|20281.18|20358.5|20278.5|20361.18|20281.18|20358.5|20278.5|9
1739233020000|2025-02-11 00:17:00|20358.55|20278.55|20359.59|20279.59|20359.59|20279.59|20358.15|20278.15|10
1739233030000|2025-02-11 00:17:10|20359.92|20279.92|20360.42|20280.42|20362.11|20282.11|20359.92|20279.92|10
1739233040000|2025-02-11 00:17:20|20360.66|20280.66|20360.44|20280.44|20360.66|20280.66|20360.28|20280.28|10
1739233050000|2025-02-11 00:17:30|20360.25|20280.25|20360.08|20280.08|20360.25|20280.25|20359.83|20279.83|9
1739233060000|2025-02-11 00:17:40|20360.07|20280.07|20360.73|20280.73|20361.01|20281.01|20359.6|20279.6|9
1739233070000|2025-02-11 00:17:50|20360.7|20280.7|20363.15|20283.15|20363.15|20283.15|20360.29|20280.29|9
1739233080000|2025-02-11 00:18:00|20362.66|20282.66|20364.17|20284.17|20364.17|20284.17|20362.66|20282.66|10
1739233090000|2025-02-11 00:18:10|20364.7|20284.7|20366.78|20286.78|20366.78|20286.78|20364.7|20284.7|10
1739233100000|2025-02-11 00:18:20|20366.76|20286.76|20366.67|20286.67|20366.76|20286.76|20366.64|20286.64|9
1739233110000|2025-02-11 00:18:30|20366.18|20286.18|20368.91|20288.91|20368.91|20288.91|20365.75|20285.75|10
1739233120000|2025-02-11 00:18:40|20369.08|20289.08|20371.97|20291.97|20371.97|20291.97|20368.97|20288.97|9
1739233130000|2025-02-11 00:18:50|20371.99|20291.99|20370.84|20290.84|20371.99|20291.99|20369.83|20289.83|10
1739233140000|2025-02-11 00:19:00|20370.48|20290.48|20368.6|20288.6|20371.35|20291.35|20368.02|20288.02|10
1739233150000|2025-02-11 00:19:10|20368.59|20288.59|20370.99|20290.99|20370.99|20290.99|20368.59|20288.59|10
1739233160000|2025-02-11 00:19:20|20376.03|20296.03|20379.63|20299.63|20379.65|20299.65|20376.03|20296.03|10
1739233170000|2025-02-11 00:19:30|20380.93|20300.93|20384.34|20304.34|20384.34|20304.34|20380.53|20300.53|9
1739233180000|2025-02-11 00:19:40|20384.37|20304.37|20383.61|20303.61|20386.43|20306.43|20383.6|20303.6|10
1739233190000|2025-02-11 00:19:50|20383.58|20303.58|20384.04|20304.04|20385.47|20305.47|20383.58|20303.58|9
1739233200000|2025-02-11 00:20:00|20383.67|20303.67|20382.33|20302.33|20383.77|20303.77|20380.77|20300.77|10
1739233210000|2025-02-11 00:20:10|20382.02|20302.02|20374.97|20294.97|20382.02|20302.02|20374.97|20294.97|10
1739233220000|2025-02-11 00:20:20|20374.8|20294.8|20378.35|20298.35|20378.35|20298.35|20373.48|20293.48|10
1739233230000|2025-02-11 00:20:30|20378.18|20298.18|20378.9|20298.9|20378.9|20298.9|20377.89|20297.89|9
1739233240000|2025-02-11 00:20:40|20379.83|20299.83|20381.8|20301.8|20381.8|20301.8|20379.83|20299.83|10
1739233250000|2025-02-11 00:20:50|20382.01|20302.01|20382.21|20302.21|20382.21|20302.21|20380.76|20300.76|10
1739233260000|2025-02-11 00:21:00|20382.23|20302.23|20379.19|20299.19|20382.23|20302.23|20379.19|20299.19|10
1739233270000|2025-02-11 00:21:10|20378.72|20298.72|20380.03|20300.03|20380.03|20300.03|20378.6|20298.6|10
1739233280000|2025-02-11 00:21:20|20380.45|20300.45|20381.61|20301.61|20381.81|20301.81|20380.45|20300.45|10
1739233290000|2025-02-11 00:21:30|20381.5|20301.5|20387.79|20307.79|20387.79|20307.79|20381.5|20301.5|10
1739233300000|2025-02-11 00:21:40|20384.24|20304.24|20391.77|20311.77|20391.79|20311.79|20384.24|20304.24|9
1739233310000|2025-02-11 00:21:50|20391.75|20311.75|20391.1|20311.1|20391.83|20311.83|20390.76|20310.76|10
1739233320000|2025-02-11 00:22:00|20390.71|20310.71|20390.32|20310.32|20391.4|20311.4|20389.48|20309.48|10
1739233330000|2025-02-11 00:22:10|20390.13|20310.13|20383.55|20303.55|20390.13|20310.13|20382.56|20302.56|10
1739233340000|2025-02-11 00:22:20|20383.42|20303.42|20383.23|20303.23|20383.51|20303.51|20382.86|20302.86|9
1739233350000|2025-02-11 00:22:30|20383.16|20303.16|20381.27|20301.27|20383.16|20303.16|20381.21|20301.21|10
1739233360000|2025-02-11 00:22:40|20381.26|20301.26|20381.73|20301.73|20381.73|20301.73|20381.26|20301.26|8
1739233370000|2025-02-11 00:22:50|20381.77|20301.77|20383.93|20303.93|20383.93|20303.93|20381.65|20301.65|10
1739233380000|2025-02-11 00:23:00|20383.96|20303.96|20384.21|20304.21|20384.21|20304.21|20382.03|20302.03|10
1739233390000|2025-02-11 00:23:10|20384.62|20304.62|20389.95|20309.95|20389.95|20309.95|20384.53|20304.53|10
1739233400000|2025-02-11 00:23:20|20390.21|20310.21|20389.25|20309.25|20391.74|20311.74|20389.25|20309.25|10
1739233410000|2025-02-11 00:23:30|20389.38|20309.38|20389.46|20309.46|20389.46|20309.46|20389.27|20309.27|9
1739233420000|2025-02-11 00:23:40|20389.49|20309.49|20390.03|20310.03|20390.91|20310.91|20389.49|20309.49|9
1739233430000|2025-02-11 00:23:50|20389.18|20309.18|20388.14|20308.14|20389.18|20309.18|20388.01|20308.01|10
1739233440000|2025-02-11 00:24:00|20388.28|20308.28|20389.58|20309.58|20389.58|20309.58|20388.09|20308.09|10
1739233450000|2025-02-11 00:24:10|20389.92|20309.92|20391.53|20311.53|20391.56|20311.56|20389.92|20309.92|10
1739233460000|2025-02-11 00:24:20|20391.49|20311.49|20390.91|20310.91|20391.83|20311.83|20390.91|20310.91|10
1739233470000|2025-02-11 00:24:30|20390.71|20310.71|20389.36|20309.36|20390.71|20310.71|20389.12|20309.12|9
1739233480000|2025-02-11 00:24:40|20389.32|20309.32|20388.62|20308.62|20389.32|20309.32|20388.6|20308.6|10
1739233490000|2025-02-11 00:24:50|20388.72|20308.72|20389.56|20309.56|20389.56|20309.56|20388.54|20308.54|10
1739233500000|2025-02-11 00:25:00|20389.51|20309.51|20390.21|20310.21|20390.21|20310.21|20389.07|20309.07|9
1739233510000|2025-02-11 00:25:10|20390.13|20310.13|20390.45|20310.45|20390.51|20310.51|20389.89|20309.89|10
1739233520000|2025-02-11 00:25:20|20390.4|20310.4|20394.34|20314.34|20394.34|20314.34|20390.4|20310.4|9
1739233530000|2025-02-11 00:25:30|20395.33|20315.33|20406.59|20326.59|20407.87|20327.87|20395.33|20315.33|10
1739233540000|2025-02-11 00:25:40|20407.65|20327.65|20408.89|20328.89|20409.99|20329.99|20407.65|20327.65|10
1739233550000|2025-02-11 00:25:50|20408.95|20328.95|20410.53|20330.53|20410.53|20330.53|20408.84|20328.84|9
1739233560000|2025-02-11 00:26:00|20410.45|20330.45|20418.46|20338.46|20420.33|20340.33|20410.45|20330.45|10
1739233570000|2025-02-11 00:26:10|20418.36|20338.36|20418.04|20338.04|20418.51|20338.51|20417.57|20337.57|10
1739233580000|2025-02-11 00:26:20|20418.28|20338.28|20419.98|20339.98|20419.98|20339.98|20418.28|20338.28|10
1739233590000|2025-02-11 00:26:30|20420.43|20340.43|20421.6|20341.6|20421.68|20341.68|20420.34|20340.34|10
1739233600000|2025-02-11 00:26:40|20422.14|20342.14|20428.46|20348.46|20428.46|20348.46|20422.14|20342.14|10
1739233610000|2025-02-11 00:26:50|20428.42|20348.42|20439.37|20359.37|20439.37|20359.37|20426.9|20346.9|10
1739233620000|2025-02-11 00:27:00|20439.7|20359.7|20451.37|20371.37|20451.43|20371.43|20439.7|20359.7|10
1739233630000|2025-02-11 00:27:10|20452.46|20372.46|20451.46|20371.46|20452.78|20372.78|20451.46|20371.46|10
1739233640000|2025-02-11 00:27:20|20451.32|20371.32|20451.4|20371.4|20451.4|20371.4|20450.71|20370.71|9
1739233650000|2025-02-11 00:27:30|20451.84|20371.84|20453.54|20373.54|20453.54|20373.54|20451.08|20371.08|10
1739233660000|2025-02-11 00:27:40|20454.74|20374.74|20455.21|20375.21|20457.28|20377.28|20454.74|20374.74|10
1739233670000|2025-02-11 00:27:50|20455.08|20375.08|20458.13|20378.13|20458.27|20378.27|20454.72|20374.72|10
1739233680000|2025-02-11 00:28:00|20458.21|20378.21|20462.87|20382.87|20462.87|20382.87|20458.19|20378.19|10
1739233690000|2025-02-11 00:28:10|20463.16|20383.16|20458.65|20378.65|20463.83|20383.83|20458.64|20378.64|10
1739233700000|2025-02-11 00:28:20|20457.37|20377.37|20455.88|20375.88|20457.37|20377.37|20452.3|20372.3|10
1739233710000|2025-02-11 00:28:30|20455.74|20375.74|20452.03|20372.03|20455.74|20375.74|20452.03|20372.03|10
1739233720000|2025-02-11 00:28:40|20452.22|20372.22|20451.74|20371.74|20452.29|20372.29|20451.26|20371.26|10
1739233730000|2025-02-11 00:28:50|20451.98|20371.98|20450.68|20370.68|20452.77|20372.77|20450.57|20370.57|10
1739233740000|2025-02-11 00:29:00|20450.77|20370.77|20449.08|20369.08|20451.08|20371.08|20449.08|20369.08|10
1739233750000|2025-02-11 00:29:10|20448.84|20368.84|20445.71|20365.71|20448.84|20368.84|20445.71|20365.71|10
1739233760000|2025-02-11 00:29:20|20445.84|20365.84|20446.24|20366.24|20446.96|20366.96|20445.84|20365.84|8
1739233770000|2025-02-11 00:29:30|20446.27|20366.27|20446.72|20366.72|20446.99|20366.99|20446.27|20366.27|10
1739233780000|2025-02-11 00:29:40|20446.34|20366.34|20446.45|20366.45|20447.27|20367.27|20446.34|20366.34|10
1739233790000|2025-02-11 00:29:50|20446.5|20366.5|20446.89|20366.89|20446.89|20366.89|20446.5|20366.5|10
1739233800000|2025-02-11 00:30:00|20446.94|20366.94|20447.44|20367.44|20447.45|20367.45|20446.7|20366.7|10
1739233810000|2025-02-11 00:30:10|20447.41|20367.41|20448.08|20368.08|20449.04|20369.04|20447.31|20367.31|10
1739233820000|2025-02-11 00:30:20|20447.91|20367.91|20449.99|20369.99|20450.31|20370.31|20447.57|20367.57|10
1739233830000|2025-02-11 00:30:30|20449.72|20369.72|20447.21|20367.21|20449.94|20369.94|20447.07|20367.07|9
1739233840000|2025-02-11 00:30:40|20447.1|20367.1|20445.02|20365.02|20447.73|20367.73|20445.02|20365.02|10
1739233850000|2025-02-11 00:30:50|20444.32|20364.32|20443.58|20363.58|20444.32|20364.32|20442.2|20362.2|10
1739233860000|2025-02-11 00:31:00|20443.64|20363.64|20447.87|20367.87|20447.89|20367.89|20443.64|20363.64|10
1739233870000|2025-02-11 00:31:10|20447.81|20367.81|20449.57|20369.57|20449.57|20369.57|20444.24|20364.24|10
1739233880000|2025-02-11 00:31:20|20449.86|20369.86|20449.57|20369.57|20450.46|20370.46|20449.57|20369.57|10
1739233890000|2025-02-11 00:31:30|20449.27|20369.27|20446.57|20366.57|20449.27|20369.27|20446.57|20366.57|10
1739233900000|2025-02-11 00:31:40|20446.18|20366.18|20443.08|20363.08|20446.18|20366.18|20442.82|20362.82|9
1739233910000|2025-02-11 00:31:50|20442.81|20362.81|20441.1|20361.1|20442.81|20362.81|20441.1|20361.1|10
1739233920000|2025-02-11 00:32:00|20442.12|20362.12|20442.3|20362.3|20444.23|20364.23|20442.12|20362.12|10
1739233930000|2025-02-11 00:32:10|20441.73|20361.73|20437.93|20357.93|20441.73|20361.73|20437.93|20357.93|10
1739233940000|2025-02-11 00:32:20|20438.33|20358.33|20435.17|20355.17|20438.33|20358.33|20434.4|20354.4|10
1739233950000|2025-02-11 00:32:30|20435.42|20355.42|20433.33|20353.33|20435.42|20355.42|20433.1|20353.1|10
1739233960000|2025-02-11 00:32:40|20432.85|20352.85|20431.39|20351.39|20432.85|20352.85|20431.39|20351.39|10
1739233970000|2025-02-11 00:32:50|20431.31|20351.31|20430.83|20350.83|20432.6|20352.6|20430.83|20350.83|9
1739233980000|2025-02-11 00:33:00|20430.27|20350.27|20427.28|20347.28|20430.27|20350.27|20427.28|20347.28|10
1739233990000|2025-02-11 00:33:10|20427.21|20347.21|20426.29|20346.29|20427.53|20347.53|20426.14|20346.14|10
1739234000000|2025-02-11 00:33:20|20425.51|20345.51|20424.98|20344.98|20425.51|20345.51|20424.68|20344.68|10
1739234010000|2025-02-11 00:33:30|20424.7|20344.7|20425.73|20345.73|20426.22|20346.22|20423.22|20343.22|10
1739234020000|2025-02-11 00:33:40|20425.7|20345.7|20428.93|20348.93|20428.93|20348.93|20425.19|20345.19|10
1739234030000|2025-02-11 00:33:50|20429.03|20349.03|20429.61|20349.61|20430.28|20350.28|20428.15|20348.15|10
1739234040000|2025-02-11 00:34:00|20429.75|20349.75|20429.65|20349.65|20429.8|20349.8|20429.47|20349.47|9
1739234050000|2025-02-11 00:34:10|20429.66|20349.66|20432.74|20352.74|20432.74|20352.74|20429.66|20349.66|9
1739234060000|2025-02-11 00:34:20|20433.75|20353.75|20436.33|20356.33|20436.33|20356.33|20433.75|20353.75|10
1739234070000|2025-02-11 00:34:30|20436.24|20356.24|20437.96|20357.96|20438.02|20358.02|20436.21|20356.21|10
1739234080000|2025-02-11 00:34:40|20437.46|20357.46|20442.05|20362.05|20442.36|20362.36|20437.46|20357.46|9
1739234090000|2025-02-11 00:34:50|20441.11|20361.11|20441.28|20361.28|20443.02|20363.02|20441.11|20361.11|10
1739234100000|2025-02-11 00:35:00|20441.3|20361.3|20447.98|20367.98|20447.98|20367.98|20440.42|20360.42|10
1739234110000|2025-02-11 00:35:10|20448.22|20368.22|20450.89|20370.89|20451.54|20371.54|20448.03|20368.03|10
1739234120000|2025-02-11 00:35:20|20450.67|20370.67|20448.14|20368.14|20450.85|20370.85|20448.14|20368.14|10
1739234130000|2025-02-11 00:35:30|20448.04|20368.04|20462.1|20382.1|20462.1|20382.1|20448.04|20368.04|10
1739234140000|2025-02-11 00:35:40|20463.41|20383.41|20466.24|20386.24|20466.24|20386.24|20463.36|20383.36|10
1739234150000|2025-02-11 00:35:50|20466.54|20386.54|20477.69|20397.69|20477.69|20397.69|20466.54|20386.54|10
1739234160000|2025-02-11 00:36:00|20477.65|20397.65|20480.4|20400.4|20480.4|20400.4|20477.1|20397.1|10
1739234170000|2025-02-11 00:36:10|20480.04|20400.04|20481.12|20401.12|20481.78|20401.78|20480.04|20400.04|9
1739234180000|2025-02-11 00:36:20|20481.26|20401.26|20479.89|20399.89|20481.26|20401.26|20479.56|20399.56|10
1739234190000|2025-02-11 00:36:30|20479.6|20399.6|20478.89|20398.89|20479.78|20399.78|20478.89|20398.89|10
1739234200000|2025-02-11 00:36:40|20478.61|20398.61|20480.74|20400.74|20481.31|20401.31|20478.11|20398.11|10
1739234210000|2025-02-11 00:36:50|20479.19|20399.19|20482.57|20402.57|20482.57|20402.57|20479.19|20399.19|9
1739234220000|2025-02-11 00:37:00|20482.53|20402.53|20480.13|20400.13|20482.53|20402.53|20480.13|20400.13|9
1739234230000|2025-02-11 00:37:10|20480.08|20400.08|20484.91|20404.91|20484.91|20404.91|20480.08|20400.08|10
1739234240000|2025-02-11 00:37:20|20486.47|20406.47|20503.18|20423.18|20503.18|20423.18|20486.43|20406.43|10
1739234250000|2025-02-11 00:37:30|20505.27|20425.27|20533.7|20453.7|20533.7|20453.7|20505.27|20425.27|10
1739234260000|2025-02-11 00:37:40|20532.6|20452.6|20532.62|20452.62|20534.7|20454.7|20528.88|20448.88|10
1739234270000|2025-02-11 00:37:50|20535.06|20455.06|20527.33|20447.33|20535.44|20455.44|20527.33|20447.33|10
1739234280000|2025-02-11 00:38:00|20526.98|20446.98|20524.3|20444.3|20527.24|20447.24|20522.67|20442.67|10
1739234290000|2025-02-11 00:38:10|20524.6|20444.6|20523.98|20443.98|20526.12|20446.12|20523.41|20443.41|10
1739234300000|2025-02-11 00:38:20|20531.53|20451.53|20521.96|20441.96|20531.96|20451.96|20521.96|20441.96|10
1739234310000|2025-02-11 00:38:30|20521.64|20441.64|20512.58|20432.58|20521.65|20441.65|20512.58|20432.58|10
1739234320000|2025-02-11 00:38:40|20512.18|20432.18|20509.92|20429.92|20512.18|20432.18|20505.47|20425.47|10
1739234330000|2025-02-11 00:38:50|20510.61|20430.61|20522.18|20442.18|20522.18|20442.18|20509.75|20429.75|10
1739234340000|2025-02-11 00:39:00|20521.87|20441.87|20530.55|20450.55|20530.55|20450.55|20520.48|20440.48|10
1739234350000|2025-02-11 00:39:10|20531|20451|20529.87|20449.87|20531.39|20451.39|20529.87|20449.87|10
1739234360000|2025-02-11 00:39:20|20529.41|20449.41|20527.47|20447.47|20531.47|20451.47|20527.13|20447.13|10
1739234370000|2025-02-11 00:39:30|20526.81|20446.81|20524.82|20444.82|20526.81|20446.81|20524.42|20444.42|10
1739234380000|2025-02-11 00:39:40|20524.98|20444.98|20523.77|20443.77|20524.98|20444.98|20523|20443|10
1739234390000|2025-02-11 00:39:50|20523.86|20443.86|20527.67|20447.67|20527.67|20447.67|20523.86|20443.86|10
1739234400000|2025-02-11 00:40:00|20528.01|20448.01|20531.87|20451.87|20532.14|20452.14|20528.01|20448.01|10
1739234410000|2025-02-11 00:40:10|20532.1|20452.1|20532.4|20452.4|20532.82|20452.82|20531.74|20451.74|10
1739234420000|2025-02-11 00:40:20|20532.22|20452.22|20538.28|20458.28|20538.28|20458.28|20531.42|20451.42|10
1739234430000|2025-02-11 00:40:30|20538.14|20458.14|20537.64|20457.64|20539.6|20459.6|20537.64|20457.64|10
1739234440000|2025-02-11 00:40:40|20537.92|20457.92|20534.97|20454.97|20537.92|20457.92|20534.97|20454.97|10
1739234450000|2025-02-11 00:40:50|20534.92|20454.92|20535.27|20455.27|20535.57|20455.57|20534.61|20454.61|10
1739234460000|2025-02-11 00:41:00|20535.23|20455.23|20539.86|20459.86|20539.86|20459.86|20534.17|20454.17|10
1739234470000|2025-02-11 00:41:10|20539.92|20459.92|20547.98|20467.98|20547.98|20467.98|20539.78|20459.78|10
1739234480000|2025-02-11 00:41:20|20548.73|20468.73|20569.54|20489.54|20569.54|20489.54|20548.73|20468.73|10
1739234490000|2025-02-11 00:41:30|20569.35|20489.35|20578.78|20498.78|20580.06|20500.06|20569.35|20489.35|10
1739234500000|2025-02-11 00:41:40|20576.42|20496.42|20576.71|20496.71|20576.71|20496.71|20574.46|20494.46|10
1739234510000|2025-02-11 00:41:50|20576.37|20496.37|20570.67|20490.67|20576.48|20496.48|20570.67|20490.67|10
1739234520000|2025-02-11 00:42:00|20569.96|20489.96|20561.87|20481.87|20569.96|20489.96|20561.87|20481.87|10
1739234530000|2025-02-11 00:42:10|20561.73|20481.73|20555.86|20475.86|20561.73|20481.73|20553.04|20473.04|10
1739234540000|2025-02-11 00:42:20|20549.89|20469.89|20552.36|20472.36|20552.46|20472.46|20549.89|20469.89|10
1739234550000|2025-02-11 00:42:30|20557.15|20477.15|20556.88|20476.88|20557.83|20477.83|20556.88|20476.88|10
1739234560000|2025-02-11 00:42:40|20558.39|20478.39|20559.28|20479.28|20560.17|20480.17|20558.27|20478.27|10
1739234570000|2025-02-11 00:42:50|20559.54|20479.54|20571.9|20491.9|20571.9|20491.9|20559.45|20479.45|10
1739234580000|2025-02-11 00:43:00|20573.04|20493.04|20572.22|20492.22|20573.71|20493.71|20572.12|20492.12|10
1739234590000|2025-02-11 00:43:10|20572.07|20492.07|20572.08|20492.08|20573.14|20493.14|20571.96|20491.96|10
1739234600000|2025-02-11 00:43:20|20571.47|20491.47|20569.1|20489.1|20571.63|20491.63|20567.97|20487.97|10
1739234610000|2025-02-11 00:43:30|20569.06|20489.06|20561.81|20481.81|20569.06|20489.06|20561.81|20481.81|10
1739234620000|2025-02-11 00:43:40|20562.02|20482.02|20560.77|20480.77|20562.38|20482.38|20560.36|20480.36|10
1739234630000|2025-02-11 00:43:50|20561.56|20481.56|20557.92|20477.92|20562.72|20482.72|20557.92|20477.92|10
1739234640000|2025-02-11 00:44:00|20558.59|20478.59|20563.42|20483.42|20563.42|20483.42|20558.59|20478.59|10
1739234650000|2025-02-11 00:44:10|20563.64|20483.64|20558.76|20478.76|20563.64|20483.64|20558.76|20478.76|10
1739234660000|2025-02-11 00:44:20|20558.21|20478.21|20556.33|20476.33|20558.36|20478.36|20556.29|20476.29|10
1739234670000|2025-02-11 00:44:30|20556.19|20476.19|20551.05|20471.05|20556.19|20476.19|20551.05|20471.05|10
1739234680000|2025-02-11 00:44:40|20551.03|20471.03|20550.53|20470.53|20551.13|20471.13|20550.03|20470.03|10
1739234690000|2025-02-11 00:44:50|20550.63|20470.63|20551.59|20471.59|20551.59|20471.59|20550.49|20470.49|10
1739234700000|2025-02-11 00:45:00|20551.82|20471.82|20551.92|20471.92|20554.35|20474.35|20551.81|20471.81|9
1739234710000|2025-02-11 00:45:10|20550.73|20470.73|20546.89|20466.89|20550.73|20470.73|20546.21|20466.21|10
1739234720000|2025-02-11 00:45:20|20546.78|20466.78|20544.9|20464.9|20546.78|20466.78|20544.9|20464.9|10
1739234730000|2025-02-11 00:45:30|20543.93|20463.93|20539.9|20459.9|20543.93|20463.93|20539.77|20459.77|10
1739234740000|2025-02-11 00:45:40|20539.64|20459.64|20540.39|20460.39|20540.39|20460.39|20535.22|20455.22|10
1739234750000|2025-02-11 00:45:50|20540.7|20460.7|20541.01|20461.01|20541.01|20461.01|20540.35|20460.35|9
1739234760000|2025-02-11 00:46:00|20541.03|20461.03|20538.11|20458.11|20541.04|20461.04|20537.63|20457.63|10
1739234770000|2025-02-11 00:46:10|20538.81|20458.81|20535.49|20455.49|20538.81|20458.81|20535.36|20455.36|9
1739234780000|2025-02-11 00:46:20|20534.69|20454.69|20524.05|20444.05|20534.69|20454.69|20523.77|20443.77|10
1739234790000|2025-02-11 00:46:30|20524.26|20444.26|20526.67|20446.67|20526.67|20446.67|20524.26|20444.26|10
1739234800000|2025-02-11 00:46:40|20528.43|20448.43|20529.96|20449.96|20531|20451|20528.43|20448.43|10
1739234810000|2025-02-11 00:46:50|20528.96|20448.96|20525.77|20445.77|20529|20449|20525.77|20445.77|10
1739234820000|2025-02-11 00:47:00|20524.89|20444.89|20523.63|20443.63|20524.89|20444.89|20523.12|20443.12|10
1739234830000|2025-02-11 00:47:10|20519.55|20439.55|20517.84|20437.84|20519.55|20439.55|20517.65|20437.65|10
1739234840000|2025-02-11 00:47:20|20517.73|20437.73|20511.55|20431.55|20517.73|20437.73|20511.55|20431.55|10
1739234850000|2025-02-11 00:47:30|20509.25|20429.25|20504.76|20424.76|20509.25|20429.25|20504.76|20424.76|10
1739234860000|2025-02-11 00:47:40|20504.71|20424.71|20494.68|20414.68|20504.71|20424.71|20494.68|20414.68|10
1739234870000|2025-02-11 00:47:50|20494.53|20414.53|20492.21|20412.21|20494.53|20414.53|20492.21|20412.21|10
1739234880000|2025-02-11 00:48:00|20491.44|20411.44|20496.02|20416.02|20496.02|20416.02|20491.43|20411.43|10
1739234890000|2025-02-11 00:48:10|20496.3|20416.3|20499.38|20419.38|20500.02|20420.02|20496.3|20416.3|10
1739234900000|2025-02-11 00:48:20|20499.24|20419.24|20498.51|20418.51|20499.57|20419.57|20498.51|20418.51|10
1739234910000|2025-02-11 00:48:30|20498.46|20418.46|20496.76|20416.76|20500.06|20420.06|20496.63|20416.63|9
1739234920000|2025-02-11 00:48:40|20496.77|20416.77|20493.15|20413.15|20497.61|20417.61|20493.15|20413.15|10
1739234930000|2025-02-11 00:48:50|20492.9|20412.9|20497|20417|20497|20417|20492.9|20412.9|10
1739234940000|2025-02-11 00:49:00|20497.03|20417.03|20501.27|20421.27|20501.27|20421.27|20496.7|20416.7|10
1739234950000|2025-02-11 00:49:10|20501.33|20421.33|20496.98|20416.98|20501.57|20421.57|20496.98|20416.98|10
1739234960000|2025-02-11 00:49:20|20496.71|20416.71|20494.05|20414.05|20498.78|20418.78|20494.05|20414.05|10
1739234970000|2025-02-11 00:49:30|20494.8|20414.8|20495.83|20415.83|20496.32|20416.32|20494.54|20414.54|9
1739234980000|2025-02-11 00:49:40|20495.58|20415.58|20504.88|20424.88|20504.88|20424.88|20495.58|20415.58|10
1739234990000|2025-02-11 00:49:50|20505.52|20425.52|20505.02|20425.02|20505.52|20425.52|20504.7|20424.7|10
1739235000000|2025-02-11 00:50:00|20505.09|20425.09|20493.73|20413.73|20505.09|20425.09|20493.73|20413.73|10
1739235010000|2025-02-11 00:50:10|20493.32|20413.32|20494.3|20414.3|20494.3|20414.3|20492.7|20412.7|9
1739235020000|2025-02-11 00:50:20|20494.47|20414.47|20498.29|20418.29|20498.29|20418.29|20494.47|20414.47|9
1739235030000|2025-02-11 00:50:30|20498.02|20418.02|20499.76|20419.76|20499.76|20419.76|20497.7|20417.7|9
1739235040000|2025-02-11 00:50:40|20500.5|20420.5|20498.28|20418.28|20500.76|20420.76|20498.28|20418.28|10
1739235050000|2025-02-11 00:50:50|20497.6|20417.6|20492.58|20412.58|20497.6|20417.6|20492.58|20412.58|10
1739235060000|2025-02-11 00:51:00|20492.43|20412.43|20492.15|20412.15|20492.46|20412.46|20490.08|20410.08|9
1739235070000|2025-02-11 00:51:10|20492|20412|20494.95|20414.95|20494.95|20414.95|20492|20412|10
1739235080000|2025-02-11 00:51:20|20495.34|20415.34|20500.62|20420.62|20500.68|20420.68|20495.14|20415.14|10
1739235090000|2025-02-11 00:51:30|20500.86|20420.86|20499.55|20419.55|20500.86|20420.86|20499.55|20419.55|10
1739235100000|2025-02-11 00:51:40|20498.98|20418.98|20501.62|20421.62|20501.62|20421.62|20498.36|20418.36|10
1739235110000|2025-02-11 00:51:50|20501.47|20421.47|20509.2|20429.2|20509.2|20429.2|20501.47|20421.47|10
1739235120000|2025-02-11 00:52:00|20509.45|20429.45|20504.31|20424.31|20509.83|20429.83|20504.31|20424.31|10
1739235130000|2025-02-11 00:52:10|20503.64|20423.64|20498.04|20418.04|20503.64|20423.64|20498.04|20418.04|10
1739235140000|2025-02-11 00:52:20|20497.4|20417.4|20493.89|20413.89|20497.4|20417.4|20493.89|20413.89|10
1739235150000|2025-02-11 00:52:30|20494.59|20414.59|20494.38|20414.38|20495.54|20415.54|20494.07|20414.07|10
1739235160000|2025-02-11 00:52:40|20500.68|20420.68|20499.57|20419.57|20500.77|20420.77|20499.45|20419.45|10
1739235170000|2025-02-11 00:52:50|20499.69|20419.69|20497.76|20417.76|20499.69|20419.69|20497.76|20417.76|10
1739235180000|2025-02-11 00:53:00|20496.59|20416.59|20496.43|20416.43|20497.92|20417.92|20495.39|20415.39|10
1739235190000|2025-02-11 00:53:10|20496.16|20416.16|20498.14|20418.14|20498.14|20418.14|20496.16|20416.16|10
1739235200000|2025-02-11 00:53:20|20498.44|20418.44|20497.31|20417.31|20498.84|20418.84|20497.31|20417.31|10
1739235210000|2025-02-11 00:53:30|20496.63|20416.63|20497.06|20417.06|20497.2|20417.2|20496.62|20416.62|10
1739235220000|2025-02-11 00:53:40|20496.25|20416.25|20496.38|20416.38|20496.92|20416.92|20495|20415|9
1739235230000|2025-02-11 00:53:50|20496.19|20416.19|20495.41|20415.41|20496.19|20416.19|20495.21|20415.21|10
1739235240000|2025-02-11 00:54:00|20495.2|20415.2|20499.48|20419.48|20499.48|20419.48|20495.11|20415.11|10
1739235250000|2025-02-11 00:54:10|20499.61|20419.61|20491.63|20411.63|20500.54|20420.54|20491.38|20411.38|10
1739235260000|2025-02-11 00:54:20|20491.66|20411.66|20490.57|20410.57|20491.66|20411.66|20490.57|20410.57|10
1739235270000|2025-02-11 00:54:30|20490.56|20410.56|20491.35|20411.35|20491.35|20411.35|20490.56|20410.56|10
1739235280000|2025-02-11 00:54:40|20491.36|20411.36|20491.31|20411.31|20491.36|20411.36|20491.07|20411.07|10
1739235290000|2025-02-11 00:54:50|20491.32|20411.32|20493.48|20413.48|20493.77|20413.77|20491.32|20411.32|10
1739235300000|2025-02-11 00:55:00|20492.84|20412.84|20494.03|20414.03|20494.43|20414.43|20492.84|20412.84|9
1739235310000|2025-02-11 00:55:10|20493.84|20413.84|20490.09|20410.09|20493.84|20413.84|20490.09|20410.09|10
1739235320000|2025-02-11 00:55:20|20490.02|20410.02|20492.01|20412.01|20492.01|20412.01|20490.02|20410.02|9
1739235330000|2025-02-11 00:55:30|20492.11|20412.11|20491.11|20411.11|20493.49|20413.49|20491.11|20411.11|10
1739235340000|2025-02-11 00:55:40|20491.02|20411.02|20489.84|20409.84|20491.02|20411.02|20489.84|20409.84|9
1739235350000|2025-02-11 00:55:50|20489.67|20409.67|20486.79|20406.79|20489.67|20409.67|20486.79|20406.79|10
1739235360000|2025-02-11 00:56:00|20486.85|20406.85|20486.21|20406.21|20487.61|20407.61|20486.21|20406.21|9
1739235370000|2025-02-11 00:56:10|20486.18|20406.18|20487.23|20407.23|20487.23|20407.23|20486.18|20406.18|10
1739235380000|2025-02-11 00:56:20|20487.63|20407.63|20489.13|20409.13|20489.13|20409.13|20487.63|20407.63|9
1739235390000|2025-02-11 00:56:30|20488.96|20408.96|20495.28|20415.28|20495.28|20415.28|20488.96|20408.96|10
1739235400000|2025-02-11 00:56:40|20494.98|20414.98|20494.72|20414.72|20495.39|20415.39|20494.57|20414.57|10
1739235410000|2025-02-11 00:56:50|20494.74|20414.74|20495.28|20415.28|20496.66|20416.66|20494.74|20414.74|10
1739235420000|2025-02-11 00:57:00|20494.77|20414.77|20495.73|20415.73|20495.73|20415.73|20494.64|20414.64|10
1739235430000|2025-02-11 00:57:10|20495.72|20415.72|20492.16|20412.16|20495.89|20415.89|20492.16|20412.16|10
1739235440000|2025-02-11 00:57:20|20492.25|20412.25|20490.71|20410.71|20492.25|20412.25|20490.69|20410.69|10
1739235450000|2025-02-11 00:57:30|20490.36|20410.36|20492.1|20412.1|20492.35|20412.35|20490.33|20410.33|10
1739235460000|2025-02-11 00:57:40|20492|20412|20495.97|20415.97|20496.2|20416.2|20491.51|20411.51|10
1739235470000|2025-02-11 00:57:50|20496.02|20416.02|20490.89|20410.89|20496.32|20416.32|20490.89|20410.89|9
1739235480000|2025-02-11 00:58:00|20490.79|20410.79|20490.19|20410.19|20490.79|20410.79|20490.19|20410.19|9
1739235490000|2025-02-11 00:58:10|20490.14|20410.14|20485.94|20405.94|20490.14|20410.14|20485.75|20405.75|10
1739235500000|2025-02-11 00:58:20|20486.16|20406.16|20487.39|20407.39|20487.39|20407.39|20486.16|20406.16|9
1739235510000|2025-02-11 00:58:30|20487.18|20407.18|20494.19|20414.19|20494.3|20414.3|20487.18|20407.18|9
1739235520000|2025-02-11 00:58:40|20494.52|20414.52|20496.35|20416.35|20496.35|20416.35|20494.52|20414.52|10
1739235530000|2025-02-11 00:58:50|20496.38|20416.38|20496.34|20416.34|20496.48|20416.48|20496.27|20416.27|10
1739235540000|2025-02-11 00:59:00|20496.74|20416.74|20503.67|20423.67|20503.67|20423.67|20496.74|20416.74|10
1739235550000|2025-02-11 00:59:10|20502.85|20422.85|20501.94|20421.94|20503.22|20423.22|20501.94|20421.94|9
1739235560000|2025-02-11 00:59:20|20501.68|20421.68|20506.31|20426.31|20506.31|20426.31|20500.99|20420.99|10
1739235570000|2025-02-11 00:59:30|20506.38|20426.38|20507.31|20427.31|20507.45|20427.45|20506.38|20426.38|9
1739235580000|2025-02-11 00:59:40|20507.11|20427.11|20508.22|20428.22|20508.22|20428.22|20506.46|20426.46|10
1739235590000|2025-02-11 00:59:50|20508.24|20428.24|20507.97|20427.97|20508.49|20428.49|20507.83|20427.83|10
1739235600000|2025-02-11 01:00:00|20508|20428|20514.51|20434.51|20514.51|20434.51|20508|20428|10
1739235610000|2025-02-11 01:00:10|20515.01|20435.01|20514.42|20434.42|20515.12|20435.12|20513.06|20433.06|10
1739235620000|2025-02-11 01:00:20|20514.48|20434.48|20518.64|20438.64|20518.64|20438.64|20514.45|20434.45|10
1739235630000|2025-02-11 01:00:30|20520.05|20440.05|20524.49|20444.49|20525.27|20445.27|20520.05|20440.05|10
1739235640000|2025-02-11 01:00:40|20525.46|20445.46|20526.98|20446.98|20527.61|20447.61|20525.46|20445.46|10
1739235650000|2025-02-11 01:00:50|20526.02|20446.02|20527|20447|20527|20447|20522.83|20442.83|10
1739235660000|2025-02-11 01:01:00|20528.8|20448.8|20533.06|20453.06|20533.06|20453.06|20528.4|20448.4|10
1739235670000|2025-02-11 01:01:10|20533.9|20453.9|20534.14|20454.14|20535.42|20455.42|20533.61|20453.61|10
1739235680000|2025-02-11 01:01:20|20535.21|20455.21|20538.37|20458.37|20538.63|20458.63|20535.21|20455.21|10
1739235690000|2025-02-11 01:01:30|20539.15|20459.15|20558.22|20478.22|20558.22|20478.22|20539.15|20459.15|10
1739235700000|2025-02-11 01:01:40|20557.56|20477.56|20565.04|20485.04|20565.16|20485.16|20557.56|20477.56|10
1739235710000|2025-02-11 01:01:50|20564.83|20484.83|20560.16|20480.16|20564.83|20484.83|20559.21|20479.21|10
1739235720000|2025-02-11 01:02:00|20560.43|20480.43|20554.22|20474.22|20561.96|20481.96|20553.57|20473.57|10
1739235730000|2025-02-11 01:02:10|20553.53|20473.53|20561.12|20481.12|20561.39|20481.39|20553.53|20473.53|10
1739235740000|2025-02-11 01:02:20|20562.59|20482.59|20562.74|20482.74|20564.38|20484.38|20562.32|20482.32|10
1739235750000|2025-02-11 01:02:30|20562.48|20482.48|20564.66|20484.66|20565.33|20485.33|20562.29|20482.29|10
1739235760000|2025-02-11 01:02:40|20563.85|20483.85|20563.8|20483.8|20564.7|20484.7|20563.39|20483.39|9
1739235770000|2025-02-11 01:02:50|20563.31|20483.31|20561.69|20481.69|20563.31|20483.31|20559.62|20479.62|10
1739235780000|2025-02-11 01:03:00|20561.73|20481.73|20558.4|20478.4|20561.73|20481.73|20558.4|20478.4|10
1739235790000|2025-02-11 01:03:10|20558.31|20478.31|20560.23|20480.23|20560.3|20480.3|20558.31|20478.31|10
1739235800000|2025-02-11 01:03:20|20560.06|20480.06|20560.2|20480.2|20560.95|20480.95|20560.01|20480.01|10
1739235810000|2025-02-11 01:03:30|20560.21|20480.21|20558.62|20478.62|20560.25|20480.25|20558.62|20478.62|10
1739235820000|2025-02-11 01:03:40|20558.34|20478.34|20543.69|20463.69|20558.34|20478.34|20543.55|20463.55|10
1739235830000|2025-02-11 01:03:50|20543.53|20463.53|20544.32|20464.32|20544.32|20464.32|20543.07|20463.07|10
1739235840000|2025-02-11 01:04:00|20544.46|20464.46|20545.49|20465.49|20545.81|20465.81|20544.46|20464.46|10
1739235850000|2025-02-11 01:04:10|20545.97|20465.97|20549.97|20469.97|20550.02|20470.02|20545.68|20465.68|10
1739235860000|2025-02-11 01:04:20|20549.95|20469.95|20551.27|20471.27|20551.45|20471.45|20549.95|20469.95|9
1739235870000|2025-02-11 01:04:30|20551.23|20471.23|20549.96|20469.96|20551.41|20471.41|20549.96|20469.96|9
1739235880000|2025-02-11 01:04:40|20549.98|20469.98|20553.04|20473.04|20553.04|20473.04|20549.98|20469.98|10
1739235890000|2025-02-11 01:04:50|20552.56|20472.56|20552.58|20472.58|20552.94|20472.94|20551.79|20471.79|9
1739235900000|2025-02-11 01:05:00|20552.73|20472.73|20552.83|20472.83|20553.07|20473.07|20552.53|20472.53|10
1739235910000|2025-02-11 01:05:10|20552.75|20472.75|20550.6|20470.6|20552.75|20472.75|20550.44|20470.44|10
1739235920000|2025-02-11 01:05:20|20549.86|20469.86|20551.21|20471.21|20551.53|20471.53|20549.2|20469.2|9
1739235930000|2025-02-11 01:05:30|20551.2|20471.2|20549.05|20469.05|20551.2|20471.2|20548.82|20468.82|10
1739235940000|2025-02-11 01:05:40|20549.32|20469.32|20550.83|20470.83|20550.83|20470.83|20548.95|20468.95|10
1739235950000|2025-02-11 01:05:50|20551.11|20471.11|20550.22|20470.22|20551.11|20471.11|20549.51|20469.51|9
1739235960000|2025-02-11 01:06:00|20550.18|20470.18|20550.65|20470.65|20551.55|20471.55|20549.35|20469.35|7
1739235970000|2025-02-11 01:06:10|20550.75|20470.75|20548.61|20468.61|20551.05|20471.05|20548.61|20468.61|10
1739235980000|2025-02-11 01:06:20|20548.92|20468.92|20548.09|20468.09|20549.29|20469.29|20548.09|20468.09|10
1739235990000|2025-02-11 01:06:30|20547.36|20467.36|20547.24|20467.24|20547.58|20467.58|20546.47|20466.47|10
1739236000000|2025-02-11 01:06:40|20547.57|20467.57|20548.71|20468.71|20548.96|20468.96|20547.57|20467.57|9
1739236010000|2025-02-11 01:06:50|20548.68|20468.68|20549.67|20469.67|20549.67|20469.67|20548.68|20468.68|9
1739236020000|2025-02-11 01:07:00|20549.64|20469.64|20544.96|20464.96|20549.67|20469.67|20544.92|20464.92|10
1739236030000|2025-02-11 01:07:10|20544.99|20464.99|20543.95|20463.95|20544.99|20464.99|20543.56|20463.56|10
1739236040000|2025-02-11 01:07:20|20543.8|20463.8|20544.1|20464.1|20544.1|20464.1|20543.47|20463.47|10
1739236050000|2025-02-11 01:07:30|20544.35|20464.35|20543.15|20463.15|20544.39|20464.39|20543.15|20463.15|9
1739236060000|2025-02-11 01:07:40|20543.13|20463.13|20543.83|20463.83|20543.83|20463.83|20542.88|20462.88|9
1739236070000|2025-02-11 01:07:50|20543.48|20463.48|20540.1|20460.1|20543.69|20463.69|20539.8|20459.8|10
1739236080000|2025-02-11 01:08:00|20540.65|20460.65|20542.06|20462.06|20542.2|20462.2|20540.65|20460.65|10
1739236090000|2025-02-11 01:08:10|20541.73|20461.73|20542.54|20462.54|20542.54|20462.54|20540.73|20460.73|10
1739236100000|2025-02-11 01:08:20|20542.98|20462.98|20541.63|20461.63|20543.39|20463.39|20541.63|20461.63|9
1739236110000|2025-02-11 01:08:30|20541.56|20461.56|20542.67|20462.67|20543.42|20463.42|20541.56|20461.56|9
1739236120000|2025-02-11 01:08:40|20542.8|20462.8|20540.75|20460.75|20543.29|20463.29|20540.54|20460.54|10
1739236130000|2025-02-11 01:08:50|20541.89|20461.89|20542.85|20462.85|20543.25|20463.25|20541.89|20461.89|9
1739236140000|2025-02-11 01:09:00|20542.45|20462.45|20536.65|20456.65|20542.56|20462.56|20536.65|20456.65|10
1739236150000|2025-02-11 01:09:10|20536.16|20456.16|20537.43|20457.43|20537.85|20457.85|20533.47|20453.47|10
1739236160000|2025-02-11 01:09:20|20537.55|20457.55|20535.88|20455.88|20537.55|20457.55|20534.81|20454.81|8
1739236170000|2025-02-11 01:09:30|20535.57|20455.57|20531.95|20451.95|20535.84|20455.84|20531.95|20451.95|10
1739236180000|2025-02-11 01:09:40|20532.16|20452.16|20533.02|20453.02|20533.02|20453.02|20532.06|20452.06|10
1739236190000|2025-02-11 01:09:50|20532.39|20452.39|20533.35|20453.35|20533.38|20453.38|20532.03|20452.03|9
1739236200000|2025-02-11 01:10:00|20532.96|20452.96|20531.5|20451.5|20532.96|20452.96|20531.5|20451.5|9
1739236210000|2025-02-11 01:10:10|20530.99|20450.99|20530.75|20450.75|20531.17|20451.17|20530.69|20450.69|10
1739236220000|2025-02-11 01:10:20|20530.54|20450.54|20529.71|20449.71|20530.54|20450.54|20529.71|20449.71|9
1739236230000|2025-02-11 01:10:30|20529.27|20449.27|20527.79|20447.79|20529.27|20449.27|20527.76|20447.76|9
1739236240000|2025-02-11 01:10:40|20527.65|20447.65|20523.54|20443.54|20527.92|20447.92|20523.53|20443.53|10
1739236250000|2025-02-11 01:10:50|20523.3|20443.3|20522.19|20442.19|20523.3|20443.3|20521.64|20441.64|10
1739236260000|2025-02-11 01:11:00|20522.22|20442.22|20520.36|20440.36|20522.22|20442.22|20520.36|20440.36|8
1739236270000|2025-02-11 01:11:10|20518.42|20438.42|20515.39|20435.39|20518.42|20438.42|20515.06|20435.06|10
1739236280000|2025-02-11 01:11:20|20515.31|20435.31|20506.54|20426.54|20515.31|20435.31|20506.54|20426.54|10
1739236290000|2025-02-11 01:11:30|20506.36|20426.36|20508.27|20428.27|20508.27|20428.27|20506.03|20426.03|10
1739236300000|2025-02-11 01:11:40|20508.6|20428.6|20508.07|20428.07|20508.6|20428.6|20508.01|20428.01|10
1739236310000|2025-02-11 01:11:50|20508.12|20428.12|20508.04|20428.04|20508.61|20428.61|20507.95|20427.95|9
1739236320000|2025-02-11 01:12:00|20509.58|20429.58|20509.71|20429.71|20511.25|20431.25|20509.58|20429.58|10
1739236330000|2025-02-11 01:12:10|20508.94|20428.94|20507.49|20427.49|20509.1|20429.1|20507.49|20427.49|10
1739236340000|2025-02-11 01:12:20|20507.04|20427.04|20506.92|20426.92|20507.04|20427.04|20506.7|20426.7|10
1739236350000|2025-02-11 01:12:30|20506.65|20426.65|20506.92|20426.92|20507.88|20427.88|20506.65|20426.65|10
1739236360000|2025-02-11 01:12:40|20506.97|20426.97|20505.72|20425.72|20507.2|20427.2|20505.71|20425.71|10
1739236370000|2025-02-11 01:12:50|20505.55|20425.55|20504.58|20424.58|20505.55|20425.55|20503.69|20423.69|10
1739236380000|2025-02-11 01:13:00|20504.38|20424.38|20503.91|20423.91|20504.53|20424.53|20503.91|20423.91|9
1739236390000|2025-02-11 01:13:10|20503.84|20423.84|20502.91|20422.91|20503.84|20423.84|20502.91|20422.91|9
1739236400000|2025-02-11 01:13:20|20502.94|20422.94|20500.16|20420.16|20502.95|20422.95|20499.95|20419.95|10
1739236410000|2025-02-11 01:13:30|20500.06|20420.06|20503.31|20423.31|20503.31|20423.31|20500.06|20420.06|10
1739236420000|2025-02-11 01:13:40|20502.98|20422.98|20503.92|20423.92|20503.92|20423.92|20502.98|20422.98|10
1739236430000|2025-02-11 01:13:50|20503.96|20423.96|20505.9|20425.9|20505.9|20425.9|20503.96|20423.96|10
1739236440000|2025-02-11 01:14:00|20505.92|20425.92|20506.1|20426.1|20506.32|20426.32|20505.92|20425.92|9
1739236450000|2025-02-11 01:14:10|20505.57|20425.57|20505.9|20425.9|20505.9|20425.9|20505.24|20425.24|9
1739236460000|2025-02-11 01:14:20|20505.57|20425.57|20504.08|20424.08|20507.51|20427.51|20503.81|20423.81|10
1739236470000|2025-02-11 01:14:30|20503.2|20423.2|20503.06|20423.06|20503.2|20423.2|20502.45|20422.45|10
1739236480000|2025-02-11 01:14:40|20502.82|20422.82|20502.76|20422.76|20503.21|20423.21|20502.76|20422.76|10
1739236490000|2025-02-11 01:14:50|20503.07|20423.07|20501.9|20421.9|20503.07|20423.07|20501.9|20421.9|9
1739236500000|2025-02-11 01:15:00|20501.28|20421.28|20500.37|20420.37|20501.44|20421.44|20500|20420|10
1739236510000|2025-02-11 01:15:10|20500.91|20420.91|20503.46|20423.46|20503.46|20423.46|20500.91|20420.91|10
1739236520000|2025-02-11 01:15:20|20503.53|20423.53|20503.85|20423.85|20504.82|20424.82|20503.53|20423.53|8
1739236530000|2025-02-11 01:15:30|20503.46|20423.46|20504.98|20424.98|20504.98|20424.98|20503.46|20423.46|10
1739236540000|2025-02-11 01:15:40|20505.46|20425.46|20508.27|20428.27|20508.27|20428.27|20505.09|20425.09|10
1739236550000|2025-02-11 01:15:50|20509.14|20429.14|20508.55|20428.55|20509.34|20429.34|20508.55|20428.55|10
1739236560000|2025-02-11 01:16:00|20507.94|20427.94|20508.67|20428.67|20508.87|20428.87|20507.88|20427.88|10
1739236570000|2025-02-11 01:16:10|20508.52|20428.52|20507.19|20427.19|20508.84|20428.84|20507.19|20427.19|10
1739236580000|2025-02-11 01:16:20|20507.15|20427.15|20504.58|20424.58|20507.32|20427.32|20504.58|20424.58|10
1739236590000|2025-02-11 01:16:30|20504.28|20424.28|20503.24|20423.24|20504.28|20424.28|20503.24|20423.24|8
1739236600000|2025-02-11 01:16:40|20503.06|20423.06|20501.69|20421.69|20503.06|20423.06|20501.69|20421.69|10
1739236610000|2025-02-11 01:16:50|20501.67|20421.67|20498.86|20418.86|20501.72|20421.72|20498.86|20418.86|10
1739236620000|2025-02-11 01:17:00|20498.89|20418.89|20499.95|20419.95|20499.95|20419.95|20498.89|20418.89|10
1739236630000|2025-02-11 01:17:10|20500.21|20420.21|20499.15|20419.15|20500.72|20420.72|20499.15|20419.15|10
1739236640000|2025-02-11 01:17:20|20499.22|20419.22|20500.12|20420.12|20500.12|20420.12|20499.11|20419.11|8
1739236650000|2025-02-11 01:17:30|20499.67|20419.67|20488.87|20408.87|20499.67|20419.67|20488.87|20408.87|10
1739236660000|2025-02-11 01:17:40|20487.39|20407.39|20482.18|20402.18|20487.39|20407.39|20482.18|20402.18|10
1739236670000|2025-02-11 01:17:50|20482.12|20402.12|20481.7|20401.7|20482.57|20402.57|20481.58|20401.58|10
1739236680000|2025-02-11 01:18:00|20482.47|20402.47|20483.56|20403.56|20483.82|20403.82|20482.47|20402.47|10
1739236690000|2025-02-11 01:18:10|20483.05|20403.05|20480.18|20400.18|20484.48|20404.48|20480.18|20400.18|10
1739236700000|2025-02-11 01:18:20|20480.15|20400.15|20480.45|20400.45|20480.9|20400.9|20479.1|20399.1|10
1739236710000|2025-02-11 01:18:30|20480.31|20400.31|20477.46|20397.46|20480.55|20400.55|20475.47|20395.47|10
1739236720000|2025-02-11 01:18:40|20476.63|20396.63|20475.74|20395.74|20476.63|20396.63|20475.46|20395.46|10
1739236730000|2025-02-11 01:18:50|20476.25|20396.25|20477.3|20397.3|20477.3|20397.3|20475.8|20395.8|9
1739236740000|2025-02-11 01:19:00|20477.31|20397.31|20479.4|20399.4|20479.4|20399.4|20477.04|20397.04|9
1739236750000|2025-02-11 01:19:10|20479.83|20399.83|20480.62|20400.62|20480.95|20400.95|20479.34|20399.34|9
1739236760000|2025-02-11 01:19:20|20480.1|20400.1|20477.59|20397.59|20480.1|20400.1|20477.59|20397.59|10
1739236770000|2025-02-11 01:19:30|20477.62|20397.62|20476.57|20396.57|20477.84|20397.84|20476.57|20396.57|10
1739236780000|2025-02-11 01:19:40|20475.21|20395.21|20476.08|20396.08|20476.08|20396.08|20474.87|20394.87|10
1739236790000|2025-02-11 01:19:50|20476.09|20396.09|20476.45|20396.45|20476.89|20396.89|20476.09|20396.09|10
1739236800000|2025-02-11 01:20:00|20476.49|20396.49|20476.01|20396.01|20476.49|20396.49|20476.01|20396.01|9
1739236810000|2025-02-11 01:20:10|20475.99|20395.99|20475.38|20395.38|20476.48|20396.48|20475.38|20395.38|10
1739236820000|2025-02-11 01:20:20|20475.46|20395.46|20475.05|20395.05|20475.46|20395.46|20475.02|20395.02|10
1739236830000|2025-02-11 01:20:30|20474.89|20394.89|20470.02|20390.02|20474.89|20394.89|20470.02|20390.02|10
1739236840000|2025-02-11 01:20:40|20469.9|20389.9|20470.02|20390.02|20470.02|20390.02|20469.51|20389.51|9
1739236850000|2025-02-11 01:20:50|20469.74|20389.74|20473.6|20393.6|20473.6|20393.6|20469.74|20389.74|10
1739236860000|2025-02-11 01:21:00|20474.15|20394.15|20475.22|20395.22|20475.22|20395.22|20474.15|20394.15|10
1739236870000|2025-02-11 01:21:10|20475.39|20395.39|20473.39|20393.39|20475.48|20395.48|20473.07|20393.07|10
1739236880000|2025-02-11 01:21:20|20473.35|20393.35|20473.28|20393.28|20473.43|20393.43|20472.81|20392.81|10
1739236890000|2025-02-11 01:21:30|20473.01|20393.01|20473|20393|20474.03|20394.03|20472.95|20392.95|8
1739236900000|2025-02-11 01:21:40|20473.36|20393.36|20475.2|20395.2|20475.2|20395.2|20472.78|20392.78|10
1739236910000|2025-02-11 01:21:50|20475.24|20395.24|20477.81|20397.81|20478.02|20398.02|20475.24|20395.24|10
1739236920000|2025-02-11 01:22:00|20478|20398|20477.62|20397.62|20478.04|20398.04|20476.45|20396.45|9
1739236930000|2025-02-11 01:22:10|20478.55|20398.55|20477.88|20397.88|20479.05|20399.05|20477.78|20397.78|10
1739236940000|2025-02-11 01:22:20|20476.01|20396.01|20477.19|20397.19|20477.19|20397.19|20475.95|20395.95|9
1739236950000|2025-02-11 01:22:30|20477.36|20397.36|20480.86|20400.86|20480.96|20400.96|20477.36|20397.36|9
1739236960000|2025-02-11 01:22:40|20480.84|20400.84|20486.99|20406.99|20486.99|20406.99|20480.84|20400.84|10
1739236970000|2025-02-11 01:22:50|20486.98|20406.98|20488.63|20408.63|20488.63|20408.63|20486.55|20406.55|9
1739236980000|2025-02-11 01:23:00|20488.77|20408.77|20495.43|20415.43|20495.43|20415.43|20488.77|20408.77|10
1739236990000|2025-02-11 01:23:10|20495.9|20415.9|20499.11|20419.11|20499.11|20419.11|20495.9|20415.9|10
1739237000000|2025-02-11 01:23:20|20499.12|20419.12|20502.52|20422.52|20502.52|20422.52|20499.12|20419.12|10
1739237010000|2025-02-11 01:23:30|20502.53|20422.53|20502.14|20422.14|20502.53|20422.53|20501.74|20421.74|10
1739237020000|2025-02-11 01:23:40|20502.99|20422.99|20503.39|20423.39|20503.67|20423.67|20502.99|20422.99|10
1739237030000|2025-02-11 01:23:50|20504.17|20424.17|20504.98|20424.98|20504.98|20424.98|20503.75|20423.75|9
1739237040000|2025-02-11 01:24:00|20505.09|20425.09|20506.82|20426.82|20506.87|20426.87|20505.09|20425.09|10
1739237050000|2025-02-11 01:24:10|20506.77|20426.77|20513.97|20433.97|20513.97|20433.97|20506.77|20426.77|10
1739237060000|2025-02-11 01:24:20|20514.69|20434.69|20516.95|20436.95|20516.95|20436.95|20514.69|20434.69|10
1739237070000|2025-02-11 01:24:30|20517.88|20437.88|20521.07|20441.07|20521.58|20441.58|20517.24|20437.24|10
1739237080000|2025-02-11 01:24:40|20522.36|20442.36|20523.81|20443.81|20524.08|20444.08|20522.36|20442.36|10
1739237090000|2025-02-11 01:24:50|20523.84|20443.84|20525.52|20445.52|20526.1|20446.1|20523.83|20443.83|10
1739237100000|2025-02-11 01:25:00|20525.95|20445.95|20527.22|20447.22|20527.5|20447.5|20525.95|20445.95|10
1739237110000|2025-02-11 01:25:10|20527.12|20447.12|20530.02|20450.02|20530.02|20450.02|20527.12|20447.12|10
1739237120000|2025-02-11 01:25:20|20529.68|20449.68|20529.46|20449.46|20529.89|20449.89|20529.25|20449.25|8
1739237130000|2025-02-11 01:25:30|20529.38|20449.38|20528.87|20448.87|20529.38|20449.38|20528.38|20448.38|8
1739237140000|2025-02-11 01:25:40|20529.21|20449.21|20529.93|20449.93|20529.93|20449.93|20529.18|20449.18|10
1739237150000|2025-02-11 01:25:50|20530.19|20450.19|20530.57|20450.57|20530.76|20450.76|20530.19|20450.19|10
1739237160000|2025-02-11 01:26:00|20530.53|20450.53|20529.02|20449.02|20530.53|20450.53|20529.02|20449.02|10
1739237170000|2025-02-11 01:26:10|20528.79|20448.79|20528.65|20448.65|20529.38|20449.38|20528.65|20448.65|8
1739237180000|2025-02-11 01:26:20|20528.51|20448.51|20524.97|20444.97|20528.51|20448.51|20524.97|20444.97|10
1739237190000|2025-02-11 01:26:30|20525.22|20445.22|20523.53|20443.53|20525.22|20445.22|20523.53|20443.53|10
1739237200000|2025-02-11 01:26:40|20523.54|20443.54|20522.29|20442.29|20523.54|20443.54|20522.19|20442.19|10
1739237210000|2025-02-11 01:26:50|20521.96|20441.96|20523.31|20443.31|20523.31|20443.31|20521.29|20441.29|10
1739237220000|2025-02-11 01:27:00|20522.92|20442.92|20521.51|20441.51|20522.92|20442.92|20521.22|20441.22|9
1739237230000|2025-02-11 01:27:10|20521.78|20441.78|20522.3|20442.3|20522.36|20442.36|20521.78|20441.78|8
1739237240000|2025-02-11 01:27:20|20522.28|20442.28|20524.27|20444.27|20524.27|20444.27|20522.28|20442.28|10
1739237250000|2025-02-11 01:27:30|20524.8|20444.8|20531.23|20451.23|20531.23|20451.23|20524.8|20444.8|10
1739237260000|2025-02-11 01:27:40|20531.55|20451.55|20533.03|20453.03|20533.03|20453.03|20531.55|20451.55|10
1739237270000|2025-02-11 01:27:50|20531.83|20451.83|20530.91|20450.91|20532.46|20452.46|20530.91|20450.91|9
1739237280000|2025-02-11 01:28:00|20531|20451|20525.24|20445.24|20531.85|20451.85|20525.24|20445.24|10
1739237290000|2025-02-11 01:28:10|20525.02|20445.02|20524.14|20444.14|20525.08|20445.08|20523.75|20443.75|10
1739237300000|2025-02-11 01:28:20|20524.15|20444.15|20523.69|20443.69|20524.22|20444.22|20523.43|20443.43|10
1739237310000|2025-02-11 01:28:30|20524.41|20444.41|20523.75|20443.75|20525.31|20445.31|20523.74|20443.74|9
1739237320000|2025-02-11 01:28:40|20523.76|20443.76|20525.25|20445.25|20525.25|20445.25|20523.76|20443.76|9
1739237330000|2025-02-11 01:28:50|20528.69|20448.69|20528.23|20448.23|20528.89|20448.89|20528.23|20448.23|9
1739237340000|2025-02-11 01:29:00|20528.32|20448.32|20527.01|20447.01|20528.32|20448.32|20527.01|20447.01|10
1739237350000|2025-02-11 01:29:10|20526.78|20446.78|20527.19|20447.19|20528.25|20448.25|20526.67|20446.67|9
1739237360000|2025-02-11 01:29:20|20526.86|20446.86|20524.96|20444.96|20526.86|20446.86|20524.96|20444.96|10
1739237370000|2025-02-11 01:29:30|20524.99|20444.99|20524.17|20444.17|20525.02|20445.02|20523.98|20443.98|9
1739237380000|2025-02-11 01:29:40|20524.04|20444.04|20523.51|20443.51|20524.07|20444.07|20523.51|20443.51|8
1739237390000|2025-02-11 01:29:50|20523.37|20443.37|20523.12|20443.12|20523.37|20443.37|20522.93|20442.93|9
1739237400000|2025-02-11 01:30:00|20523.05|20443.05|20518.87|20438.87|20523.16|20443.16|20518.68|20438.68|10
1739237410000|2025-02-11 01:30:10|20518.24|20438.24|20515.16|20435.16|20518.24|20438.24|20514.67|20434.67|10
1739237420000|2025-02-11 01:30:20|20514.82|20434.82|20514.59|20434.59|20515.09|20435.09|20514.53|20434.53|8
1739237430000|2025-02-11 01:30:30|20514.39|20434.39|20516.87|20436.87|20517.22|20437.22|20514.21|20434.21|10
1739237440000|2025-02-11 01:30:40|20516.82|20436.82|20516.5|20436.5|20516.82|20436.82|20514.66|20434.66|10
1739237450000|2025-02-11 01:30:50|20517.04|20437.04|20521.78|20441.78|20521.78|20441.78|20517.04|20437.04|10
1739237460000|2025-02-11 01:31:00|20521.82|20441.82|20521.03|20441.03|20521.82|20441.82|20520.44|20440.44|9
1739237470000|2025-02-11 01:31:10|20522|20442|20523.63|20443.63|20523.63|20443.63|20522|20442|9
1739237480000|2025-02-11 01:31:20|20523.67|20443.67|20525.73|20445.73|20525.73|20445.73|20523.67|20443.67|10
1739237490000|2025-02-11 01:31:30|20525.9|20445.9|20527.62|20447.62|20527.62|20447.62|20525.81|20445.81|10
1739237500000|2025-02-11 01:31:40|20527.71|20447.71|20526.23|20446.23|20527.71|20447.71|20526.2|20446.2|9
1739237510000|2025-02-11 01:31:50|20526.31|20446.31|20524.26|20444.26|20526.31|20446.31|20524.26|20444.26|10
1739237520000|2025-02-11 01:32:00|20525.81|20445.81|20527.75|20447.75|20528.01|20448.01|20525.81|20445.81|10
1739237530000|2025-02-11 01:32:10|20527.6|20447.6|20528.08|20448.08|20528.58|20448.58|20527.39|20447.39|9
1739237540000|2025-02-11 01:32:20|20528.02|20448.02|20526.84|20446.84|20529.15|20449.15|20526.84|20446.84|10
1739237550000|2025-02-11 01:32:30|20526.42|20446.42|20524.3|20444.3|20526.48|20446.48|20524.3|20444.3|9
1739237560000|2025-02-11 01:32:40|20524.22|20444.22|20523.4|20443.4|20524.22|20444.22|20523.4|20443.4|9
1739237570000|2025-02-11 01:32:50|20522.9|20442.9|20523.45|20443.45|20523.45|20443.45|20521.88|20441.88|10
1739237580000|2025-02-11 01:33:00|20523.51|20443.51|20524.16|20444.16|20524.22|20444.22|20523.51|20443.51|9
1739237590000|2025-02-11 01:33:10|20524.39|20444.39|20530.88|20450.88|20530.88|20450.88|20524.2|20444.2|10
1739237600000|2025-02-11 01:33:20|20530.64|20450.64|20532.16|20452.16|20532.16|20452.16|20530.64|20450.64|9
1739237610000|2025-02-11 01:33:30|20532.33|20452.33|20533.28|20453.28|20533.28|20453.28|20531.89|20451.89|10
1739237620000|2025-02-11 01:33:40|20533.29|20453.29|20533.61|20453.61|20533.61|20453.61|20532.6|20452.6|10
1739237630000|2025-02-11 01:33:50|20533.43|20453.43|20540.09|20460.09|20540.09|20460.09|20533.41|20453.41|9
1739237640000|2025-02-11 01:34:00|20540.4|20460.4|20542.69|20462.69|20542.69|20462.69|20540.4|20460.4|10
1739237650000|2025-02-11 01:34:10|20542.68|20462.68|20543.7|20463.7|20543.7|20463.7|20542.58|20462.58|10
1739237660000|2025-02-11 01:34:20|20543.19|20463.19|20543.59|20463.59|20544.46|20464.46|20543.19|20463.19|9
1739237670000|2025-02-11 01:34:30|20542.34|20462.34|20543.96|20463.96|20543.96|20463.96|20542.23|20462.23|10
1739237680000|2025-02-11 01:34:40|20543.94|20463.94|20545.8|20465.8|20545.8|20465.8|20543.93|20463.93|10
1739237690000|2025-02-11 01:34:50|20546.53|20466.53|20548.63|20468.63|20548.85|20468.85|20546.53|20466.53|10
1739237700000|2025-02-11 01:35:00|20548.79|20468.79|20548.27|20468.27|20548.81|20468.81|20547.65|20467.65|10
1739237710000|2025-02-11 01:35:10|20550.94|20470.94|20549.02|20469.02|20551.49|20471.49|20549.02|20469.02|10
1739237720000|2025-02-11 01:35:20|20549.3|20469.3|20551.04|20471.04|20551.04|20471.04|20549.17|20469.17|10
1739237730000|2025-02-11 01:35:30|20550.67|20470.67|20549.88|20469.88|20550.67|20470.67|20549.88|20469.88|10
1739237740000|2025-02-11 01:35:40|20549.82|20469.82|20555.49|20475.49|20555.49|20475.49|20549.82|20469.82|10
1739237750000|2025-02-11 01:35:50|20555.48|20475.48|20556.81|20476.81|20557.36|20477.36|20554.88|20474.88|9
1739237760000|2025-02-11 01:36:00|20556.53|20476.53|20553.45|20473.45|20557.11|20477.11|20553.45|20473.45|10
1739237770000|2025-02-11 01:36:10|20552.99|20472.99|20551.79|20471.79|20552.99|20472.99|20551.76|20471.76|9
1739237780000|2025-02-11 01:36:20|20551.51|20471.51|20553.89|20473.89|20554.45|20474.45|20550.15|20470.15|9
1739237790000|2025-02-11 01:36:30|20553.68|20473.68|20559.13|20479.13|20559.13|20479.13|20553.68|20473.68|10
1739237800000|2025-02-11 01:36:40|20559.45|20479.45|20559.09|20479.09|20559.56|20479.56|20559.09|20479.09|9
1739237810000|2025-02-11 01:36:50|20559.17|20479.17|20555.04|20475.04|20559.17|20479.17|20555.04|20475.04|9
1739237820000|2025-02-11 01:37:00|20554.94|20474.94|20552.51|20472.51|20554.94|20474.94|20552.45|20472.45|10
1739237830000|2025-02-11 01:37:10|20551.81|20471.81|20549.38|20469.38|20551.81|20471.81|20549.38|20469.38|10
1739237840000|2025-02-11 01:37:20|20549.02|20469.02|20550.91|20470.91|20550.91|20470.91|20546.26|20466.26|10
1739237850000|2025-02-11 01:37:30|20550.89|20470.89|20541.21|20461.21|20551.36|20471.36|20541.21|20461.21|10
1739237860000|2025-02-11 01:37:40|20541.5|20461.5|20543.96|20463.96|20544.02|20464.02|20541.5|20461.5|9
1739237870000|2025-02-11 01:37:50|20543.88|20463.88|20544.54|20464.54|20544.55|20464.55|20543.86|20463.86|10
1739237880000|2025-02-11 01:38:00|20544.76|20464.76|20545.26|20465.26|20545.26|20465.26|20544.55|20464.55|10
1739237890000|2025-02-11 01:38:10|20545.87|20465.87|20548.24|20468.24|20549.04|20469.04|20545.87|20465.87|10
1739237900000|2025-02-11 01:38:20|20548.7|20468.7|20546.78|20466.78|20548.7|20468.7|20545.74|20465.74|10
1739237910000|2025-02-11 01:38:30|20547.49|20467.49|20548.44|20468.44|20548.44|20468.44|20547.49|20467.49|10
1739237920000|2025-02-11 01:38:40|20548.93|20468.93|20549.59|20469.59|20549.59|20469.59|20548.82|20468.82|10
1739237930000|2025-02-11 01:38:50|20550.38|20470.38|20549.85|20469.85|20550.38|20470.38|20549.85|20469.85|8
1739237940000|2025-02-11 01:39:00|20549.82|20469.82|20551.08|20471.08|20551.08|20471.08|20549.65|20469.65|9
1739237950000|2025-02-11 01:39:10|20550.88|20470.88|20556.66|20476.66|20556.67|20476.67|20550.88|20470.88|9
1739237960000|2025-02-11 01:39:20|20556.98|20476.98|20553.03|20473.03|20556.98|20476.98|20550.36|20470.36|9
1739237970000|2025-02-11 01:39:30|20553.02|20473.02|20552.81|20472.81|20553.02|20473.02|20552.02|20472.02|9
1739237980000|2025-02-11 01:39:40|20553.18|20473.18|20553.9|20473.9|20553.9|20473.9|20553.18|20473.18|10
1739237990000|2025-02-11 01:39:50|20553.98|20473.98|20553.03|20473.03|20553.98|20473.98|20552.53|20472.53|10
1739238000000|2025-02-11 01:40:00|20553.09|20473.09|20562.86|20482.86|20563.02|20483.02|20553.09|20473.09|9
1739238010000|2025-02-11 01:40:10|20562.61|20482.61|20562.98|20482.98|20563.03|20483.03|20562.43|20482.43|9
1739238020000|2025-02-11 01:40:20|20563.11|20483.11|20565.12|20485.12|20565.13|20485.13|20563.11|20483.11|10
1739238030000|2025-02-11 01:40:30|20565.24|20485.24|20565.21|20485.21|20565.7|20485.7|20565.16|20485.16|10
1739238040000|2025-02-11 01:40:40|20565.09|20485.09|20564.58|20484.58|20565.3|20485.3|20564.58|20484.58|10
1739238050000|2025-02-11 01:40:50|20563.8|20483.8|20562.42|20482.42|20564.17|20484.17|20562.42|20482.42|9
1739238060000|2025-02-11 01:41:00|20562.37|20482.37|20562.81|20482.81|20562.85|20482.85|20562.2|20482.2|10
1739238070000|2025-02-11 01:41:10|20562.72|20482.72|20563.63|20483.63|20563.74|20483.74|20562.6|20482.6|10
1739238080000|2025-02-11 01:41:20|20563.58|20483.58|20556.54|20476.54|20563.58|20483.58|20555.29|20475.29|10
1739238090000|2025-02-11 01:41:30|20556.51|20476.51|20554.64|20474.64|20557.39|20477.39|20554.64|20474.64|9
1739238100000|2025-02-11 01:41:40|20554.5|20474.5|20554.53|20474.53|20554.64|20474.64|20554.39|20474.39|10
1739238110000|2025-02-11 01:41:50|20554.69|20474.69|20556.64|20476.64|20556.64|20476.64|20554.69|20474.69|10
1739238120000|2025-02-11 01:42:00|20556.5|20476.5|20557.39|20477.39|20557.52|20477.52|20556.5|20476.5|10
1739238130000|2025-02-11 01:42:10|20557.51|20477.51|20561.78|20481.78|20561.78|20481.78|20557.49|20477.49|10
1739238140000|2025-02-11 01:42:20|20561.88|20481.88|20563.22|20483.22|20563.62|20483.62|20561.88|20481.88|10
1739238150000|2025-02-11 01:42:30|20562.58|20482.58|20560.86|20480.86|20562.58|20482.58|20560.86|20480.86|9
1739238160000|2025-02-11 01:42:40|20559.98|20479.98|20560.79|20480.79|20560.79|20480.79|20559.45|20479.45|10
1739238170000|2025-02-11 01:42:50|20560.74|20480.74|20561.26|20481.26|20561.6|20481.6|20560.7|20480.7|8
1739238180000|2025-02-11 01:43:00|20561.81|20481.81|20562.06|20482.06|20562.69|20482.69|20561.81|20481.81|9
1739238190000|2025-02-11 01:43:10|20562.08|20482.08|20562.26|20482.26|20562.31|20482.31|20561.68|20481.68|8
1739238200000|2025-02-11 01:43:20|20562.19|20482.19|20560.05|20480.05|20562.19|20482.19|20560.05|20480.05|9
1739238210000|2025-02-11 01:43:30|20559.94|20479.94|20566.05|20486.05|20566.36|20486.36|20559.94|20479.94|10
1739238220000|2025-02-11 01:43:40|20566.07|20486.07|20566.63|20486.63|20566.64|20486.64|20566.04|20486.04|10
1739238230000|2025-02-11 01:43:50|20566.82|20486.82|20567.67|20487.67|20567.67|20487.67|20566.82|20486.82|10
1739238240000|2025-02-11 01:44:00|20567.61|20487.61|20567.93|20487.93|20568.03|20488.03|20567.23|20487.23|10
1739238250000|2025-02-11 01:44:10|20567.84|20487.84|20566.78|20486.78|20567.84|20487.84|20566.78|20486.78|10
1739238260000|2025-02-11 01:44:20|20566.79|20486.79|20565.4|20485.4|20566.79|20486.79|20565.4|20485.4|10
1739238270000|2025-02-11 01:44:30|20564.66|20484.66|20562.81|20482.81|20564.66|20484.66|20562.67|20482.67|10
1739238280000|2025-02-11 01:44:40|20563.29|20483.29|20563.82|20483.82|20563.82|20483.82|20563.29|20483.29|10
1739238290000|2025-02-11 01:44:50|20563.81|20483.81|20562.45|20482.45|20564.02|20484.02|20562.45|20482.45|10
1739238300000|2025-02-11 01:45:00|20560.56|20480.56|20559.43|20479.43|20560.56|20480.56|20559.07|20479.07|10
1739238310000|2025-02-11 01:45:10|20559.36|20479.36|20560.14|20480.14|20560.14|20480.14|20559.23|20479.23|10
1739238320000|2025-02-11 01:45:20|20560.86|20480.86|20561.78|20481.78|20562.07|20482.07|20560.86|20480.86|10
1739238330000|2025-02-11 01:45:30|20561.81|20481.81|20564.92|20484.92|20564.92|20484.92|20561.64|20481.64|10
1739238340000|2025-02-11 01:45:40|20564.94|20484.94|20564.99|20484.99|20564.99|20484.99|20564.52|20484.52|9
1739238350000|2025-02-11 01:45:50|20564.98|20484.98|20565.42|20485.42|20565.77|20485.77|20564.84|20484.84|9
1739238360000|2025-02-11 01:46:00|20565.37|20485.37|20565.31|20485.31|20565.37|20485.37|20563.96|20483.96|9
1739238370000|2025-02-11 01:46:10|20565.61|20485.61|20564.68|20484.68|20565.83|20485.83|20564.68|20484.68|10
1739238380000|2025-02-11 01:46:20|20563.89|20483.89|20562.99|20482.99|20564.94|20484.94|20562.93|20482.93|10
1739238390000|2025-02-11 01:46:30|20562.94|20482.94|20562.37|20482.37|20563.05|20483.05|20562.37|20482.37|10
1739238400000|2025-02-11 01:46:40|20562.23|20482.23|20562.15|20482.15|20563.1|20483.1|20561.89|20481.89|10
1739238410000|2025-02-11 01:46:50|20562.09|20482.09|20561.74|20481.74|20562.85|20482.85|20561.39|20481.39|9
1739238420000|2025-02-11 01:47:00|20562|20482|20560.39|20480.39|20562|20482|20559.97|20479.97|10
1739238430000|2025-02-11 01:47:10|20560.35|20480.35|20566.54|20486.54|20566.54|20486.54|20560.34|20480.34|10
1739238440000|2025-02-11 01:47:20|20566.61|20486.61|20566.25|20486.25|20567.55|20487.55|20566.25|20486.25|10
1739238450000|2025-02-11 01:47:30|20565.91|20485.91|20563.66|20483.66|20565.91|20485.91|20563.66|20483.66|10
1739238460000|2025-02-11 01:47:40|20563.43|20483.43|20558.45|20478.45|20563.43|20483.43|20558.45|20478.45|10
1739238470000|2025-02-11 01:47:50|20558.51|20478.51|20552.05|20472.05|20558.64|20478.64|20552.05|20472.05|10
1739238480000|2025-02-11 01:48:00|20551.61|20471.61|20547.26|20467.26|20551.75|20471.75|20547.26|20467.26|9
1739238490000|2025-02-11 01:48:10|20547.21|20467.21|20541.01|20461.01|20547.21|20467.21|20541.01|20461.01|10
1739238500000|2025-02-11 01:48:20|20540.38|20460.38|20536.67|20456.67|20540.38|20460.38|20536.67|20456.67|10
1739238510000|2025-02-11 01:48:30|20536.32|20456.32|20533.95|20453.95|20536.32|20456.32|20532.36|20452.36|10
1739238520000|2025-02-11 01:48:40|20533.75|20453.75|20531.92|20451.92|20533.75|20453.75|20531.92|20451.92|10
1739238530000|2025-02-11 01:48:50|20531.77|20451.77|20531.11|20451.11|20531.77|20451.77|20530.53|20450.53|10
1739238540000|2025-02-11 01:49:00|20531.24|20451.24|20533.02|20453.02|20533.02|20453.02|20530.99|20450.99|10
1739238550000|2025-02-11 01:49:10|20533.13|20453.13|20534.92|20454.92|20534.95|20454.95|20533.13|20453.13|10
1739238560000|2025-02-11 01:49:20|20536.19|20456.19|20536.72|20456.72|20536.72|20456.72|20535.89|20455.89|9
1739238570000|2025-02-11 01:49:30|20536.68|20456.68|20535.68|20455.68|20537.11|20457.11|20535.35|20455.35|10
1739238580000|2025-02-11 01:49:40|20535.65|20455.65|20538.6|20458.6|20538.6|20458.6|20535.65|20455.65|10
1739238590000|2025-02-11 01:49:50|20539.1|20459.1|20541.05|20461.05|20541.11|20461.11|20539.1|20459.1|10
1739238600000|2025-02-11 01:50:00|20540.99|20460.99|20542.44|20462.44|20542.45|20462.45|20540.68|20460.68|10
1739238610000|2025-02-11 01:50:10|20542.48|20462.48|20544.57|20464.57|20544.57|20464.57|20542.12|20462.12|10
1739238620000|2025-02-11 01:50:20|20544.46|20464.46|20542.39|20462.39|20544.46|20464.46|20542.39|20462.39|10
1739238630000|2025-02-11 01:50:30|20542.37|20462.37|20541.9|20461.9|20542.37|20462.37|20540.94|20460.94|10
1739238640000|2025-02-11 01:50:40|20541.77|20461.77|20544.69|20464.69|20544.69|20464.69|20541.77|20461.77|9
1739238650000|2025-02-11 01:50:50|20544.37|20464.37|20545.47|20465.47|20545.47|20465.47|20544.12|20464.12|10
1739238660000|2025-02-11 01:51:00|20545.5|20465.5|20545.45|20465.45|20547.27|20467.27|20545.45|20465.45|9
1739238670000|2025-02-11 01:51:10|20545.46|20465.46|20545.75|20465.75|20546.13|20466.13|20545.46|20465.46|10
1739238680000|2025-02-11 01:51:20|20545.73|20465.73|20544.98|20464.98|20545.73|20465.73|20544.98|20464.98|9
1739238690000|2025-02-11 01:51:30|20544.94|20464.94|20543.9|20463.9|20544.94|20464.94|20543.45|20463.45|9
1739238700000|2025-02-11 01:51:40|20544.47|20464.47|20546.44|20466.44|20546.44|20466.44|20544.38|20464.38|10
1739238710000|2025-02-11 01:51:50|20546.61|20466.61|20545.64|20465.64|20546.61|20466.61|20545.38|20465.38|9
1739238720000|2025-02-11 01:52:00|20545.67|20465.67|20545.46|20465.46|20545.89|20465.89|20545.37|20465.37|10
1739238730000|2025-02-11 01:52:10|20545.56|20465.56|20544.43|20464.43|20546.01|20466.01|20544.29|20464.29|9
1739238740000|2025-02-11 01:52:20|20544.8|20464.8|20545.28|20465.28|20545.45|20465.45|20544.77|20464.77|10
1739238750000|2025-02-11 01:52:30|20545.09|20465.09|20539.42|20459.42|20545.09|20465.09|20539.15|20459.15|10
1739238760000|2025-02-11 01:52:40|20539.55|20459.55|20538.03|20458.03|20541.23|20461.23|20538.01|20458.01|10
1739238770000|2025-02-11 01:52:50|20538.18|20458.18|20541.4|20461.4|20541.4|20461.4|20537.36|20457.36|10
1739238780000|2025-02-11 01:53:00|20541.29|20461.29|20540.44|20460.44|20541.49|20461.49|20540.38|20460.38|10
1739238790000|2025-02-11 01:53:10|20540.32|20460.32|20541.42|20461.42|20541.42|20461.42|20540.26|20460.26|10
1739238800000|2025-02-11 01:53:20|20542.58|20462.58|20543.08|20463.08|20543.13|20463.13|20542.58|20462.58|10
1739238810000|2025-02-11 01:53:30|20543.1|20463.1|20543.91|20463.91|20543.91|20463.91|20543.1|20463.1|9
1739238820000|2025-02-11 01:53:40|20544.04|20464.04|20548.38|20468.38|20548.62|20468.62|20544.04|20464.04|10
1739238830000|2025-02-11 01:53:50|20548.81|20468.81|20545.63|20465.63|20548.81|20468.81|20544.2|20464.2|9
1739238840000|2025-02-11 01:54:00|20545.9|20465.9|20547.07|20467.07|20547.07|20467.07|20545.9|20465.9|8
1739238850000|2025-02-11 01:54:10|20547.36|20467.36|20547.95|20467.95|20547.95|20467.95|20547.36|20467.36|7
1739238860000|2025-02-11 01:54:20|20548.26|20468.26|20551.36|20471.36|20551.36|20471.36|20548.26|20468.26|10
1739238870000|2025-02-11 01:54:30|20551.79|20471.79|20553.89|20473.89|20553.89|20473.89|20551.79|20471.79|10
1739238880000|2025-02-11 01:54:40|20553.94|20473.94|20553.02|20473.02|20554.05|20474.05|20553.02|20473.02|10
1739238890000|2025-02-11 01:54:50|20552.51|20472.51|20550.35|20470.35|20552.51|20472.51|20549.98|20469.98|9
1739238900000|2025-02-11 01:55:00|20549.78|20469.78|20549.76|20469.76|20550.22|20470.22|20549.57|20469.57|10
1739238910000|2025-02-11 01:55:10|20549.71|20469.71|20545.99|20465.99|20549.71|20469.71|20545.99|20465.99|10
1739238920000|2025-02-11 01:55:20|20546.23|20466.23|20546.59|20466.59|20547.02|20467.02|20546.23|20466.23|10
1739238930000|2025-02-11 01:55:30|20546.28|20466.28|20545.93|20465.93|20546.28|20466.28|20545.4|20465.4|10
1739238940000|2025-02-11 01:55:40|20546.16|20466.16|20548.34|20468.34|20548.34|20468.34|20546.16|20466.16|10
1739238950000|2025-02-11 01:55:50|20548.47|20468.47|20551|20471|20551|20471|20548.47|20468.47|10
1739238960000|2025-02-11 01:56:00|20551.54|20471.54|20551.52|20471.52|20552.15|20472.15|20551.52|20471.52|10
1739238970000|2025-02-11 01:56:10|20551.84|20471.84|20551.83|20471.83|20553.08|20473.08|20551.83|20471.83|10
1739238980000|2025-02-11 01:56:20|20551.85|20471.85|20555.59|20475.59|20556|20476|20551.85|20471.85|9
1739238990000|2025-02-11 01:56:30|20555.9|20475.9|20558.76|20478.76|20559.31|20479.31|20555.9|20475.9|10
1739239000000|2025-02-11 01:56:40|20558.25|20478.25|20558.46|20478.46|20558.47|20478.47|20557.9|20477.9|10
1739239010000|2025-02-11 01:56:50|20558.41|20478.41|20557.92|20477.92|20558.41|20478.41|20557.52|20477.52|9
1739239020000|2025-02-11 01:57:00|20557.88|20477.88|20557.49|20477.49|20557.99|20477.99|20557.49|20477.49|9
1739239030000|2025-02-11 01:57:10|20557.38|20477.38|20556.52|20476.52|20558.03|20478.03|20556.52|20476.52|9
1739239040000|2025-02-11 01:57:20|20556.58|20476.58|20559.36|20479.36|20559.36|20479.36|20555.95|20475.95|9
1739239050000|2025-02-11 01:57:30|20559.48|20479.48|20553.26|20473.26|20559.48|20479.48|20553.26|20473.26|9
1739239060000|2025-02-11 01:57:40|20553.28|20473.28|20553.12|20473.12|20553.39|20473.39|20553.12|20473.12|8
1739239070000|2025-02-11 01:57:50|20553.11|20473.11|20550.96|20470.96|20553.19|20473.19|20550.96|20470.96|10
1739239080000|2025-02-11 01:58:00|20551.01|20471.01|20550.26|20470.26|20551.01|20471.01|20550.26|20470.26|10
1739239090000|2025-02-11 01:58:10|20550.78|20470.78|20550.95|20470.95|20552.36|20472.36|20550.78|20470.78|10
1739239100000|2025-02-11 01:58:20|20550.74|20470.74|20549.2|20469.2|20550.74|20470.74|20549.1|20469.1|9
1739239110000|2025-02-11 01:58:30|20549.32|20469.32|20544.04|20464.04|20549.32|20469.32|20544.04|20464.04|10
1739239120000|2025-02-11 01:58:40|20543.81|20463.81|20542.01|20462.01|20543.81|20463.81|20542.01|20462.01|9
1739239130000|2025-02-11 01:58:50|20541.87|20461.87|20543.15|20463.15|20543.15|20463.15|20541.86|20461.86|10
1739239140000|2025-02-11 01:59:00|20543.05|20463.05|20538.68|20458.68|20543.05|20463.05|20538.68|20458.68|10
1739239150000|2025-02-11 01:59:10|20538.67|20458.67|20539.47|20459.47|20539.5|20459.5|20538.5|20458.5|9
1739239160000|2025-02-11 01:59:20|20539.43|20459.43|20539.76|20459.76|20539.85|20459.85|20539.39|20459.39|10
1739239170000|2025-02-11 01:59:30|20539.71|20459.71|20539.58|20459.58|20539.71|20459.71|20539.52|20459.52|9
1739239180000|2025-02-11 01:59:40|20539.56|20459.56|20546.98|20466.98|20546.98|20466.98|20539.56|20459.56|10
1739239190000|2025-02-11 01:59:50|20547.01|20467.01|20540.32|20460.32|20547.01|20467.01|20540.26|20460.26|10
1739239200000|2025-02-11 02:00:00|20540.36|20460.36|20542.01|20462.01|20542.01|20462.01|20539.36|20459.36|9
1739239210000|2025-02-11 02:00:10|20543.37|20463.37|20544.15|20464.15|20546.34|20466.34|20543.37|20463.37|10
1739239220000|2025-02-11 02:00:20|20544.19|20464.19|20546.28|20466.28|20546.34|20466.34|20544.19|20464.19|10
1739239230000|2025-02-11 02:00:30|20546.07|20466.07|20544.69|20464.69|20546.15|20466.15|20544.69|20464.69|10
1739239240000|2025-02-11 02:00:40|20544.71|20464.71|20544.5|20464.5|20545.39|20465.39|20543.92|20463.92|10
1739239250000|2025-02-11 02:00:50|20544.29|20464.29|20543.71|20463.71|20544.29|20464.29|20543.25|20463.25|10
1739239260000|2025-02-11 02:01:00|20543.52|20463.52|20543.19|20463.19|20544.06|20464.06|20543.19|20463.19|10
1739239270000|2025-02-11 02:01:10|20543.21|20463.21|20541.25|20461.25|20543.55|20463.55|20541.25|20461.25|10
1739239280000|2025-02-11 02:01:20|20541.14|20461.14|20534.73|20454.73|20541.14|20461.14|20534.73|20454.73|10
1739239290000|2025-02-11 02:01:30|20534.84|20454.84|20532.83|20452.83|20534.84|20454.84|20532.83|20452.83|10
1739239300000|2025-02-11 02:01:40|20533.16|20453.16|20533.55|20453.55|20534.04|20454.04|20533.16|20453.16|9
1739239310000|2025-02-11 02:01:50|20533.89|20453.89|20534.16|20454.16|20534.8|20454.8|20533.8|20453.8|10
1739239320000|2025-02-11 02:02:00|20534.12|20454.12|20531.64|20451.64|20534.28|20454.28|20530.65|20450.65|10
1739239330000|2025-02-11 02:02:10|20531.34|20451.34|20528.16|20448.16|20531.34|20451.34|20528.16|20448.16|9
1739239340000|2025-02-11 02:02:20|20527.6|20447.6|20520.85|20440.85|20527.6|20447.6|20520.84|20440.84|10
1739239350000|2025-02-11 02:02:30|20520.6|20440.6|20519.81|20439.81|20520.6|20440.6|20519.81|20439.81|9
1739239360000|2025-02-11 02:02:40|20519.79|20439.79|20521.74|20441.74|20521.74|20441.74|20519.79|20439.79|9
1739239370000|2025-02-11 02:02:50|20521.93|20441.93|20523.1|20443.1|20523.15|20443.15|20521.93|20441.93|10
1739239380000|2025-02-11 02:03:00|20522.9|20442.9|20527.48|20447.48|20527.48|20447.48|20522.9|20442.9|10
1739239390000|2025-02-11 02:03:10|20532.02|20452.02|20534.72|20454.72|20534.72|20454.72|20531.74|20451.74|10
1739239400000|2025-02-11 02:03:20|20534.58|20454.58|20541.57|20461.57|20541.57|20461.57|20534.58|20454.58|10
1739239410000|2025-02-11 02:03:30|20541.97|20461.97|20544.57|20464.57|20544.57|20464.57|20541.97|20461.97|10
1739239420000|2025-02-11 02:03:40|20546.58|20466.58|20546.81|20466.81|20547.21|20467.21|20546.15|20466.15|10
1739239430000|2025-02-11 02:03:50|20547.19|20467.19|20542.48|20462.48|20547.25|20467.25|20542.03|20462.03|10
1739239440000|2025-02-11 02:04:00|20542.58|20462.58|20539.93|20459.93|20542.58|20462.58|20539.93|20459.93|9
1739239450000|2025-02-11 02:04:10|20538.73|20458.73|20536.65|20456.65|20538.73|20458.73|20536.65|20456.65|10
1739239460000|2025-02-11 02:04:20|20536.53|20456.53|20536.12|20456.12|20536.53|20456.53|20535.86|20455.86|10
1739239470000|2025-02-11 02:04:30|20536.37|20456.37|20534.1|20454.1|20536.76|20456.76|20534.1|20454.1|10
1739239480000|2025-02-11 02:04:40|20533.5|20453.5|20532.94|20452.94|20533.5|20453.5|20532.64|20452.64|10
1739239490000|2025-02-11 02:04:50|20532.97|20452.97|20530.68|20450.68|20533.05|20453.05|20530.38|20450.38|10
1739239500000|2025-02-11 02:05:00|20530.33|20450.33|20527.87|20447.87|20530.33|20450.33|20527.87|20447.87|10
1739239510000|2025-02-11 02:05:10|20527.45|20447.45|20524.96|20444.96|20527.45|20447.45|20524.34|20444.34|9
1739239520000|2025-02-11 02:05:20|20525.09|20445.09|20525.15|20445.15|20525.59|20445.59|20524.66|20444.66|10
1739239530000|2025-02-11 02:05:30|20525.06|20445.06|20524.88|20444.88|20525.42|20445.42|20524.57|20444.57|10
1739239540000|2025-02-11 02:05:40|20524.97|20444.97|20526.26|20446.26|20526.26|20446.26|20524.97|20444.97|10
1739239550000|2025-02-11 02:05:50|20526.09|20446.09|20526.13|20446.13|20526.32|20446.32|20525.42|20445.42|10
1739239560000|2025-02-11 02:06:00|20525.92|20445.92|20525.57|20445.57|20525.92|20445.92|20524.76|20444.76|10
1739239570000|2025-02-11 02:06:10|20525.56|20445.56|20523.28|20443.28|20525.56|20445.56|20522.91|20442.91|10
1739239580000|2025-02-11 02:06:20|20523.31|20443.31|20525.89|20445.89|20525.89|20445.89|20523.31|20443.31|10
1739239590000|2025-02-11 02:06:30|20526.26|20446.26|20526.21|20446.21|20526.71|20446.71|20525.95|20445.95|10
1739239600000|2025-02-11 02:06:40|20526.28|20446.28|20524.27|20444.27|20526.28|20446.28|20524.27|20444.27|10
1739239610000|2025-02-11 02:06:50|20524.42|20444.42|20525.09|20445.09|20525.09|20445.09|20523.96|20443.96|10
1739239620000|2025-02-11 02:07:00|20524.97|20444.97|20524.3|20444.3|20524.97|20444.97|20523.98|20443.98|10
1739239630000|2025-02-11 02:07:10|20524.66|20444.66|20522.61|20442.61|20524.75|20444.75|20522.6|20442.6|10
1739239640000|2025-02-11 02:07:20|20522.2|20442.2|20524.46|20444.46|20524.46|20444.46|20521.98|20441.98|10
1739239650000|2025-02-11 02:07:30|20524.67|20444.67|20525.08|20445.08|20525.08|20445.08|20524.4|20444.4|10
1739239660000|2025-02-11 02:07:40|20525.26|20445.26|20525.02|20445.02|20525.26|20445.26|20524.88|20444.88|10
1739239670000|2025-02-11 02:07:50|20524.73|20444.73|20523.51|20443.51|20524.73|20444.73|20522.92|20442.92|10
1739239680000|2025-02-11 02:08:00|20522.83|20442.83|20522.71|20442.71|20523.02|20443.02|20522.71|20442.71|9
1739239690000|2025-02-11 02:08:10|20522.69|20442.69|20523.53|20443.53|20523.71|20443.71|20522.69|20442.69|9
1739239700000|2025-02-11 02:08:20|20523.86|20443.86|20533.72|20453.72|20533.81|20453.81|20523.86|20443.86|10
1739239710000|2025-02-11 02:08:30|20534.16|20454.16|20535.29|20455.29|20535.52|20455.52|20534.16|20454.16|10
1739239720000|2025-02-11 02:08:40|20535.34|20455.34|20536.48|20456.48|20536.83|20456.83|20535.34|20455.34|9
1739239730000|2025-02-11 02:08:50|20536.27|20456.27|20536.82|20456.82|20536.82|20456.82|20535.96|20455.96|8
1739239740000|2025-02-11 02:09:00|20537.01|20457.01|20536.84|20456.84|20537.01|20457.01|20536.73|20456.73|9
1739239750000|2025-02-11 02:09:10|20536.87|20456.87|20536.84|20456.84|20536.96|20456.96|20536.63|20456.63|8
1739239760000|2025-02-11 02:09:20|20536.9|20456.9|20536.6|20456.6|20537.1|20457.1|20536.6|20456.6|8
1739239770000|2025-02-11 02:09:30|20536.11|20456.11|20535.84|20455.84|20536.38|20456.38|20535.62|20455.62|9
1739239780000|2025-02-11 02:09:40|20535.76|20455.76|20531.83|20451.83|20535.76|20455.76|20531.83|20451.83|10
1739239790000|2025-02-11 02:09:50|20531.29|20451.29|20532.01|20452.01|20532.01|20452.01|20531.21|20451.21|10
1739239800000|2025-02-11 02:10:00|20531.72|20451.72|20532.02|20452.02|20532.72|20452.72|20531.47|20451.47|9
1739239810000|2025-02-11 02:10:10|20532.22|20452.22|20532.24|20452.24|20532.79|20452.79|20532.22|20452.22|10
1739239820000|2025-02-11 02:10:20|20524.28|20444.28|20523.53|20443.53|20524.29|20444.29|20523.34|20443.34|8
1739239830000|2025-02-11 02:10:30|20523.54|20443.54|20521.71|20441.71|20523.54|20443.54|20521.61|20441.61|9
1739239840000|2025-02-11 02:10:40|20521.9|20441.9|20522.88|20442.88|20522.88|20442.88|20521.9|20441.9|9
1739239850000|2025-02-11 02:10:50|20522.92|20442.92|20522.89|20442.89|20524.04|20444.04|20522.89|20442.89|10
1739239860000|2025-02-11 02:11:00|20522.51|20442.51|20521.5|20441.5|20522.51|20442.51|20521.1|20441.1|10
1739239870000|2025-02-11 02:11:10|20521.41|20441.41|20520.47|20440.47|20521.41|20441.41|20520.47|20440.47|9
1739239880000|2025-02-11 02:11:20|20520.43|20440.43|20516.47|20436.47|20520.43|20440.43|20516.47|20436.47|10
1739239890000|2025-02-11 02:11:30|20516.41|20436.41|20515.78|20435.78|20516.41|20436.41|20515.78|20435.78|10
1739239900000|2025-02-11 02:11:40|20515.87|20435.87|20514.82|20434.82|20515.87|20435.87|20514.82|20434.82|9
1739239910000|2025-02-11 02:11:50|20514.84|20434.84|20515.02|20435.02|20517.21|20437.21|20514.84|20434.84|10
1739239920000|2025-02-11 02:12:00|20514.75|20434.75|20511.81|20431.81|20514.75|20434.75|20511.81|20431.81|9
1739239930000|2025-02-11 02:12:10|20511.96|20431.96|20507.23|20427.23|20511.96|20431.96|20507.23|20427.23|10
1739239940000|2025-02-11 02:12:20|20506.03|20426.03|20500.73|20420.73|20506.03|20426.03|20500.64|20420.64|10
1739239950000|2025-02-11 02:12:30|20500.67|20420.67|20502.86|20422.86|20503.41|20423.41|20500.57|20420.57|10
1739239960000|2025-02-11 02:12:40|20502.69|20422.69|20502.12|20422.12|20502.69|20422.69|20501.65|20421.65|9
1739239970000|2025-02-11 02:12:50|20502.45|20422.45|20502.16|20422.16|20502.79|20422.79|20502.11|20422.11|10
1739239980000|2025-02-11 02:13:00|20502.21|20422.21|20503.07|20423.07|20503.07|20423.07|20501.54|20421.54|10
1739239990000|2025-02-11 02:13:10|20503.56|20423.56|20501.64|20421.64|20503.61|20423.61|20501.64|20421.64|9
1739240000000|2025-02-11 02:13:20|20501.59|20421.59|20501.19|20421.19|20502.37|20422.37|20501.15|20421.15|10
1739240010000|2025-02-11 02:13:30|20501.18|20421.18|20499.85|20419.85|20501.18|20421.18|20499.85|20419.85|8
1739240020000|2025-02-11 02:13:40|20499.87|20419.87|20498.48|20418.48|20499.87|20419.87|20498.17|20418.17|8
1739240030000|2025-02-11 02:13:50|20498.43|20418.43|20496.88|20416.88|20498.43|20418.43|20496.88|20416.88|9
1739240040000|2025-02-11 02:14:00|20492.81|20412.81|20492.86|20412.86|20492.86|20412.86|20491.8|20411.8|10
1739240050000|2025-02-11 02:14:10|20492.85|20412.85|20493.08|20413.08|20493.9|20413.9|20491.74|20411.74|9
1739240060000|2025-02-11 02:14:20|20492.7|20412.7|20497.6|20417.6|20497.6|20417.6|20492.7|20412.7|10
1739240070000|2025-02-11 02:14:30|20497.47|20417.47|20497.37|20417.37|20497.47|20417.47|20496.38|20416.38|10
1739240080000|2025-02-11 02:14:40|20497.82|20417.82|20498.85|20418.85|20499.47|20419.47|20497.82|20417.82|9
1739240090000|2025-02-11 02:14:50|20498.63|20418.63|20496|20416|20498.63|20418.63|20495.62|20415.62|10
1739240100000|2025-02-11 02:15:00|20494.96|20414.96|20496.01|20416.01|20496.84|20416.84|20494.84|20414.84|9
1739240110000|2025-02-11 02:15:10|20493.39|20413.39|20495.8|20415.8|20495.8|20415.8|20493.39|20413.39|9
1739240120000|2025-02-11 02:15:20|20495.74|20415.74|20496.75|20416.75|20496.75|20416.75|20495.74|20415.74|10
1739240130000|2025-02-11 02:15:30|20497.84|20417.84|20499.6|20419.6|20501.08|20421.08|20497.84|20417.84|10
1739240140000|2025-02-11 02:15:40|20499.42|20419.42|20499.39|20419.39|20499.42|20419.42|20499.06|20419.06|7
1739240150000|2025-02-11 02:15:50|20499.47|20419.47|20494.85|20414.85|20499.47|20419.47|20494.85|20414.85|10
1739240160000|2025-02-11 02:16:00|20494.65|20414.65|20495.48|20415.48|20495.49|20415.49|20494.01|20414.01|10
1739240170000|2025-02-11 02:16:10|20495.56|20415.56|20494.88|20414.88|20495.56|20415.56|20494.57|20414.57|10
1739240180000|2025-02-11 02:16:20|20494.82|20414.82|20493.89|20413.89|20494.99|20414.99|20493.41|20413.41|9
1739240190000|2025-02-11 02:16:30|20493.87|20413.87|20491.07|20411.07|20493.87|20413.87|20491.07|20411.07|10
1739240200000|2025-02-11 02:16:40|20490.1|20410.1|20484.1|20404.1|20490.1|20410.1|20484.1|20404.1|10
1739240210000|2025-02-11 02:16:50|20484.52|20404.52|20481.99|20401.99|20484.52|20404.52|20481.99|20401.99|10
1739240220000|2025-02-11 02:17:00|20481.92|20401.92|20480.1|20400.1|20481.92|20401.92|20479.85|20399.85|10
1739240230000|2025-02-11 02:17:10|20479.36|20399.36|20474.42|20394.42|20479.37|20399.37|20474.42|20394.42|10
1739240240000|2025-02-11 02:17:20|20474.51|20394.51|20468.62|20388.62|20474.51|20394.51|20468.62|20388.62|10
1739240250000|2025-02-11 02:17:30|20467.56|20387.56|20464.76|20384.76|20467.56|20387.56|20464.22|20384.22|10
1739240260000|2025-02-11 02:17:40|20464.87|20384.87|20464.91|20384.91|20465.03|20385.03|20464.14|20384.14|10
1739240270000|2025-02-11 02:17:50|20464.54|20384.54|20464.52|20384.52|20466.05|20386.05|20464.52|20384.52|9
1739240280000|2025-02-11 02:18:00|20460.77|20380.77|20462.08|20382.08|20462.08|20382.08|20460.17|20380.17|10
1739240290000|2025-02-11 02:18:10|20462.36|20382.36|20465.92|20385.92|20465.92|20385.92|20461.77|20381.77|10
1739240300000|2025-02-11 02:18:20|20465.85|20385.85|20468.2|20388.2|20468.75|20388.75|20463.52|20383.52|10
1739240310000|2025-02-11 02:18:30|20468.51|20388.51|20466.5|20386.5|20469.04|20389.04|20466.5|20386.5|9
1739240320000|2025-02-11 02:18:40|20466.58|20386.58|20459.25|20379.25|20466.58|20386.58|20459.25|20379.25|10
1739240330000|2025-02-11 02:18:50|20458.99|20378.99|20457.16|20377.16|20459.94|20379.94|20456.3|20376.3|9
1739240340000|2025-02-11 02:19:00|20457.34|20377.34|20456.03|20376.03|20459.31|20379.31|20456.03|20376.03|10
1739240350000|2025-02-11 02:19:10|20456.11|20376.11|20456.62|20376.62|20456.62|20376.62|20455.97|20375.97|9
1739240360000|2025-02-11 02:19:20|20456.58|20376.58|20457.92|20377.92|20458.19|20378.19|20456.58|20376.58|10
1739240370000|2025-02-11 02:19:30|20457.95|20377.95|20458.1|20378.1|20458.19|20378.19|20457.89|20377.89|10
1739240380000|2025-02-11 02:19:40|20458.23|20378.23|20459.01|20379.01|20459.06|20379.06|20458.23|20378.23|9
1739240390000|2025-02-11 02:19:50|20458.92|20378.92|20459.2|20379.2|20459.2|20379.2|20458.89|20378.89|8
1739240400000|2025-02-11 02:20:00|20459.23|20379.23|20461.89|20381.89|20462.04|20382.04|20459.23|20379.23|10
1739240410000|2025-02-11 02:20:10|20462.16|20382.16|20462.22|20382.22|20462.83|20382.83|20462.16|20382.16|10
1739240420000|2025-02-11 02:20:20|20462.17|20382.17|20461.37|20381.37|20462.17|20382.17|20461|20381|10
1739240430000|2025-02-11 02:20:30|20461.04|20381.04|20460.38|20380.38|20461.44|20381.44|20460.11|20380.11|10
1739240440000|2025-02-11 02:20:40|20460.08|20380.08|20458.94|20378.94|20460.33|20380.33|20458.94|20378.94|10
1739240450000|2025-02-11 02:20:50|20458.3|20378.3|20457.78|20377.78|20458.52|20378.52|20457.76|20377.76|10
1739240460000|2025-02-11 02:21:00|20457.79|20377.79|20453.92|20373.92|20457.81|20377.81|20453.92|20373.92|10
1739240470000|2025-02-11 02:21:10|20451.98|20371.98|20441.36|20361.36|20451.98|20371.98|20440.89|20360.89|10
1739240480000|2025-02-11 02:21:20|20441.11|20361.11|20442.29|20362.29|20442.94|20362.94|20440.87|20360.87|10
1739240490000|2025-02-11 02:21:30|20442.23|20362.23|20443.31|20363.31|20444.61|20364.61|20442.23|20362.23|10
1739240500000|2025-02-11 02:21:40|20443.25|20363.25|20442.49|20362.49|20443.25|20363.25|20441.98|20361.98|10
1739240510000|2025-02-11 02:21:50|20441.92|20361.92|20436.87|20356.87|20441.92|20361.92|20436.87|20356.87|10
1739240520000|2025-02-11 02:22:00|20437.48|20357.48|20437|20357|20438.12|20358.12|20436.75|20356.75|10
1739240530000|2025-02-11 02:22:10|20437.78|20357.78|20439.48|20359.48|20439.75|20359.75|20437.78|20357.78|10
1739240540000|2025-02-11 02:22:20|20438.88|20358.88|20439.31|20359.31|20439.31|20359.31|20438.09|20358.09|10
1739240550000|2025-02-11 02:22:30|20439.54|20359.54|20439.89|20359.89|20440.65|20360.65|20438.92|20358.92|10
1739240560000|2025-02-11 02:22:40|20439.77|20359.77|20439.67|20359.67|20440.39|20360.39|20439.67|20359.67|10
1739240570000|2025-02-11 02:22:50|20439.83|20359.83|20436.98|20356.98|20440.06|20360.06|20436.98|20356.98|10
1739240580000|2025-02-11 02:23:00|20437.1|20357.1|20434.34|20354.34|20437.1|20357.1|20434.13|20354.13|10
1739240590000|2025-02-11 02:23:10|20434.66|20354.66|20427.49|20347.49|20434.66|20354.66|20427.49|20347.49|10
1739240600000|2025-02-11 02:23:20|20427.41|20347.41|20423.34|20343.34|20427.68|20347.68|20423.34|20343.34|9
1739240610000|2025-02-11 02:23:30|20422.62|20342.62|20412.67|20332.67|20422.62|20342.62|20412.67|20332.67|10
1739240620000|2025-02-11 02:23:40|20411.11|20331.11|20409.84|20329.84|20411.68|20331.68|20409.84|20329.84|10
1739240630000|2025-02-11 02:23:50|20409.86|20329.86|20411.58|20331.58|20411.58|20331.58|20408.76|20328.76|10
1739240640000|2025-02-11 02:24:00|20411.81|20331.81|20413.47|20333.47|20416.88|20336.88|20411.81|20331.81|10
1739240650000|2025-02-11 02:24:10|20413.19|20333.19|20410.89|20330.89|20413.2|20333.2|20410.2|20330.2|10
1739240660000|2025-02-11 02:24:20|20411.13|20331.13|20412.67|20332.67|20412.98|20332.98|20410.95|20330.95|9
1739240670000|2025-02-11 02:24:30|20412.74|20332.74|20415.6|20335.6|20415.6|20335.6|20412.63|20332.63|10
1739240680000|2025-02-11 02:24:40|20416.58|20336.58|20418.74|20338.74|20418.74|20338.74|20416.58|20336.58|10
1739240690000|2025-02-11 02:24:50|20418.68|20338.68|20420.32|20340.32|20420.32|20340.32|20418.68|20338.68|10
1739240700000|2025-02-11 02:25:00|20420.58|20340.58|20425.91|20345.91|20426.75|20346.75|20420.58|20340.58|10
1739240710000|2025-02-11 02:25:10|20425.87|20345.87|20424.97|20344.97|20426.01|20346.01|20424.02|20344.02|9
1739240720000|2025-02-11 02:25:20|20424.68|20344.68|20427.94|20347.94|20428.22|20348.22|20424.68|20344.68|10
1739240730000|2025-02-11 02:25:30|20427.92|20347.92|20430.85|20350.85|20430.85|20350.85|20427.79|20347.79|10
1739240740000|2025-02-11 02:25:40|20431.12|20351.12|20431.77|20351.77|20432.03|20352.03|20431.12|20351.12|10
1739240750000|2025-02-11 02:25:50|20431.68|20351.68|20432.87|20352.87|20433.78|20353.78|20431.68|20351.68|10
1739240760000|2025-02-11 02:26:00|20432.84|20352.84|20430.21|20350.21|20432.86|20352.86|20430.11|20350.11|10
1739240770000|2025-02-11 02:26:10|20429.87|20349.87|20429.46|20349.46|20430.08|20350.08|20429.14|20349.14|8
1739240780000|2025-02-11 02:26:20|20428.28|20348.28|20427.78|20347.78|20428.39|20348.39|20427.7|20347.7|9
1739240790000|2025-02-11 02:26:30|20427.85|20347.85|20428.34|20348.34|20429.38|20349.38|20427.85|20347.85|10
1739240800000|2025-02-11 02:26:40|20428.35|20348.35|20429.35|20349.35|20429.44|20349.44|20428.35|20348.35|10
1739240810000|2025-02-11 02:26:50|20429.36|20349.36|20431.19|20351.19|20432.04|20352.04|20429.36|20349.36|10
1739240820000|2025-02-11 02:27:00|20431.07|20351.07|20430.53|20350.53|20431.07|20351.07|20430.48|20350.48|9
1739240830000|2025-02-11 02:27:10|20430.57|20350.57|20429.98|20349.98|20430.57|20350.57|20429.97|20349.97|8
1739240840000|2025-02-11 02:27:20|20430.19|20350.19|20429.32|20349.32|20430.19|20350.19|20429.3|20349.3|10
1739240850000|2025-02-11 02:27:30|20429.2|20349.2|20429.08|20349.08|20429.35|20349.35|20428.14|20348.14|10
1739240860000|2025-02-11 02:27:40|20428.67|20348.67|20427|20347|20428.67|20348.67|20426.93|20346.93|10
1739240870000|2025-02-11 02:27:50|20426.93|20346.93|20426.59|20346.59|20426.93|20346.93|20426.19|20346.19|9
1739240880000|2025-02-11 02:28:00|20426.58|20346.58|20425.27|20345.27|20426.58|20346.58|20425.15|20345.15|10
1739240890000|2025-02-11 02:28:10|20425.43|20345.43|20425.05|20345.05|20425.45|20345.45|20424.9|20344.9|10
1739240900000|2025-02-11 02:28:20|20425.07|20345.07|20423.36|20343.36|20425.07|20345.07|20423.34|20343.34|10
1739240910000|2025-02-11 02:28:30|20423.37|20343.37|20423.86|20343.86|20423.86|20343.86|20423.37|20343.37|8
1739240920000|2025-02-11 02:28:40|20423.89|20343.89|20425.09|20345.09|20425.09|20345.09|20423.47|20343.47|9
1739240930000|2025-02-11 02:28:50|20425.01|20345.01|20425.13|20345.13|20425.13|20345.13|20423.86|20343.86|9
1739240940000|2025-02-11 02:29:00|20425.07|20345.07|20422.74|20342.74|20425.07|20345.07|20422.59|20342.59|10
1739240950000|2025-02-11 02:29:10|20422.33|20342.33|20420.7|20340.7|20422.52|20342.52|20420.7|20340.7|10
1739240960000|2025-02-11 02:29:20|20420.54|20340.54|20420.34|20340.34|20420.54|20340.54|20419.55|20339.55|10
1739240970000|2025-02-11 02:29:30|20418.29|20338.29|20418.77|20338.77|20419.32|20339.32|20418.29|20338.29|9
1739240980000|2025-02-11 02:29:40|20418.62|20338.62|20417.15|20337.15|20418.62|20338.62|20417.15|20337.15|10
1739240990000|2025-02-11 02:29:50|20417.14|20337.14|20414.13|20334.13|20417.14|20337.14|20414.13|20334.13|8
1739241000000|2025-02-11 02:30:00|20413.42|20333.42|20414.51|20334.51|20414.51|20334.51|20412.77|20332.77|10
1739241010000|2025-02-11 02:30:10|20414.45|20334.45|20415.67|20335.67|20415.67|20335.67|20413.24|20333.24|9
1739241020000|2025-02-11 02:30:20|20415.63|20335.63|20418.61|20338.61|20418.61|20338.61|20415.63|20335.63|10
1739241030000|2025-02-11 02:30:30|20419.03|20339.03|20419.44|20339.44|20419.46|20339.46|20418.73|20338.73|10
1739241040000|2025-02-11 02:30:40|20419.39|20339.39|20418.74|20338.74|20419.39|20339.39|20418.35|20338.35|10
1739241050000|2025-02-11 02:30:50|20418.61|20338.61|20417.7|20337.7|20418.61|20338.61|20417.7|20337.7|9
1739241060000|2025-02-11 02:31:00|20417.36|20337.36|20415.45|20335.45|20417.36|20337.36|20415.28|20335.28|9
1739241070000|2025-02-11 02:31:10|20415.38|20335.38|20413.61|20333.61|20415.38|20335.38|20413.54|20333.54|10
1739241080000|2025-02-11 02:31:20|20413.51|20333.51|20412.93|20332.93|20413.56|20333.56|20411.93|20331.93|10
1739241090000|2025-02-11 02:31:30|20413.11|20333.11|20411.46|20331.46|20413.75|20333.75|20411.46|20331.46|9
1739241100000|2025-02-11 02:31:40|20411.77|20331.77|20410.34|20330.34|20411.94|20331.94|20410.34|20330.34|10
1739241110000|2025-02-11 02:31:50|20409.86|20329.86|20410.76|20330.76|20411.28|20331.28|20409.86|20329.86|10
1739241120000|2025-02-11 02:32:00|20410.73|20330.73|20409.77|20329.77|20410.74|20330.74|20409.77|20329.77|9
1739241130000|2025-02-11 02:32:10|20409.2|20329.2|20394.12|20314.12|20409.2|20329.2|20394.12|20314.12|10
1739241140000|2025-02-11 02:32:20|20393.01|20313.01|20384.62|20304.62|20393.01|20313.01|20384.62|20304.62|10
1739241150000|2025-02-11 02:32:30|20384.25|20304.25|20382.57|20302.57|20384.25|20304.25|20382.4|20302.4|10
1739241160000|2025-02-11 02:32:40|20382.85|20302.85|20384.04|20304.04|20384.04|20304.04|20382.14|20302.14|9
1739241170000|2025-02-11 02:32:50|20384.08|20304.08|20380.68|20300.68|20384.08|20304.08|20380.33|20300.33|10
1739241180000|2025-02-11 02:33:00|20380.81|20300.81|20378.47|20298.47|20382.56|20302.56|20378.47|20298.47|10
1739241190000|2025-02-11 02:33:10|20378.08|20298.08|20376.73|20296.73|20378.08|20298.08|20374.64|20294.64|10
1739241200000|2025-02-11 02:33:20|20377.69|20297.69|20380.08|20300.08|20380.6|20300.6|20377.69|20297.69|10
1739241210000|2025-02-11 02:33:30|20378.79|20298.79|20369.76|20289.76|20379.03|20299.03|20369.65|20289.65|10
1739241220000|2025-02-11 02:33:40|20368.61|20288.61|20366.97|20286.97|20368.61|20288.61|20366.36|20286.36|10
1739241230000|2025-02-11 02:33:50|20362.55|20282.55|20364.43|20284.43|20364.43|20284.43|20361.56|20281.56|10
1739241240000|2025-02-11 02:34:00|20364.11|20284.11|20364.47|20284.47|20364.75|20284.75|20364.06|20284.06|10
1739241250000|2025-02-11 02:34:10|20364.43|20284.43|20367.38|20287.38|20367.55|20287.55|20364.43|20284.43|10
1739241260000|2025-02-11 02:34:20|20367.48|20287.48|20369.05|20289.05|20369.25|20289.25|20367.48|20287.48|10
1739241270000|2025-02-11 02:34:30|20368.85|20288.85|20367.62|20287.62|20369.68|20289.68|20367.62|20287.62|9
1739241280000|2025-02-11 02:34:40|20367.5|20287.5|20364.88|20284.88|20367.5|20287.5|20364.86|20284.86|9
1739241290000|2025-02-11 02:34:50|20365.22|20285.22|20364.93|20284.93|20365.44|20285.44|20364.93|20284.93|8
1739241300000|2025-02-11 02:35:00|20365.92|20285.92|20369.44|20289.44|20369.46|20289.46|20365.92|20285.92|10
1739241310000|2025-02-11 02:35:10|20373.4|20293.4|20374.72|20294.72|20374.74|20294.74|20373.19|20293.19|10
1739241320000|2025-02-11 02:35:20|20373.62|20293.62|20373.79|20293.79|20373.79|20293.79|20372.94|20292.94|10
1739241330000|2025-02-11 02:35:30|20374.69|20294.69|20375.35|20295.35|20375.35|20295.35|20374.02|20294.02|9
1739241340000|2025-02-11 02:35:40|20375.6|20295.6|20375.16|20295.16|20376.5|20296.5|20375.16|20295.16|10
1739241350000|2025-02-11 02:35:50|20375.14|20295.14|20375.91|20295.91|20377.45|20297.45|20375.14|20295.14|10
1739241360000|2025-02-11 02:36:00|20375.77|20295.77|20372.13|20292.13|20375.77|20295.77|20371.38|20291.38|10
1739241370000|2025-02-11 02:36:10|20372.67|20292.67|20375.61|20295.61|20375.61|20295.61|20372.67|20292.67|10
1739241380000|2025-02-11 02:36:20|20375.62|20295.62|20375.09|20295.09|20375.98|20295.98|20375.09|20295.09|9
1739241390000|2025-02-11 02:36:30|20375.12|20295.12|20380.24|20300.24|20380.24|20300.24|20375.12|20295.12|10
1739241400000|2025-02-11 02:36:40|20379.35|20299.35|20379.06|20299.06|20379.42|20299.42|20378.99|20298.99|10
1739241410000|2025-02-11 02:36:50|20379.05|20299.05|20378.61|20298.61|20379.05|20299.05|20378.14|20298.14|10
1739241420000|2025-02-11 02:37:00|20378.62|20298.62|20380.38|20300.38|20380.38|20300.38|20378.54|20298.54|10
1739241430000|2025-02-11 02:37:10|20380.48|20300.48|20388.65|20308.65|20388.65|20308.65|20380.48|20300.48|10
1739241440000|2025-02-11 02:37:20|20388.71|20308.71|20390.03|20310.03|20390.03|20310.03|20388.46|20308.46|10
1739241450000|2025-02-11 02:37:30|20390.41|20310.41|20391.52|20311.52|20391.74|20311.74|20390.41|20310.41|10
1739241460000|2025-02-11 02:37:40|20391.53|20311.53|20383.17|20303.17|20391.53|20311.53|20383.17|20303.17|10
1739241470000|2025-02-11 02:37:50|20382.99|20302.99|20382.84|20302.84|20383.07|20303.07|20382.76|20302.76|9
1739241480000|2025-02-11 02:38:00|20386.4|20306.4|20389.56|20309.56|20389.56|20309.56|20386.4|20306.4|10
1739241490000|2025-02-11 02:38:10|20389.72|20309.72|20391.27|20311.27|20391.27|20311.27|20389.72|20309.72|10
1739241500000|2025-02-11 02:38:20|20391.59|20311.59|20392.59|20312.59|20392.59|20312.59|20391.59|20311.59|10
1739241510000|2025-02-11 02:38:30|20392.26|20312.26|20393.11|20313.11|20393.13|20313.13|20392.26|20312.26|10
1739241520000|2025-02-11 02:38:40|20393.95|20313.95|20391.42|20311.42|20394.69|20314.69|20391.42|20311.42|10
1739241530000|2025-02-11 02:38:50|20391.38|20311.38|20390.67|20310.67|20391.83|20311.83|20390.67|20310.67|9
1739241540000|2025-02-11 02:39:00|20390.92|20310.92|20388.44|20308.44|20390.92|20310.92|20388.44|20308.44|10
1739241550000|2025-02-11 02:39:10|20388.73|20308.73|20389.37|20309.37|20391.48|20311.48|20388.73|20308.73|10
1739241560000|2025-02-11 02:39:20|20389.56|20309.56|20389.92|20309.92|20390.04|20310.04|20389.51|20309.51|10
1739241570000|2025-02-11 02:39:30|20389.8|20309.8|20389.33|20309.33|20390.67|20310.67|20387.91|20307.91|10
1739241580000|2025-02-11 02:39:40|20388.97|20308.97|20385.14|20305.14|20388.97|20308.97|20385.14|20305.14|10
1739241590000|2025-02-11 02:39:50|20385.07|20305.07|20380.77|20300.77|20385.07|20305.07|20380.77|20300.77|8
1739241600000|2025-02-11 02:40:00|20380.52|20300.52|20379.26|20299.26|20380.8|20300.8|20379.26|20299.26|10
1739241610000|2025-02-11 02:40:10|20379.23|20299.23|20374.06|20294.06|20379.23|20299.23|20373.94|20293.94|10
1739241620000|2025-02-11 02:40:20|20374.42|20294.42|20375.21|20295.21|20375.24|20295.24|20374.15|20294.15|10
1739241630000|2025-02-11 02:40:30|20375.34|20295.34|20375.14|20295.14|20375.5|20295.5|20374.89|20294.89|10
1739241640000|2025-02-11 02:40:40|20372.28|20292.28|20371.22|20291.22|20373.32|20293.32|20371.22|20291.22|10
1739241650000|2025-02-11 02:40:50|20374.73|20294.73|20376.78|20296.78|20376.78|20296.78|20374.62|20294.62|9
1739241660000|2025-02-11 02:41:00|20377.01|20297.01|20377.51|20297.51|20377.59|20297.59|20376.73|20296.73|10
1739241670000|2025-02-11 02:41:10|20377.59|20297.59|20380.77|20300.77|20380.85|20300.85|20377.59|20297.59|8
1739241680000|2025-02-11 02:41:20|20380.88|20300.88|20383.56|20303.56|20383.56|20303.56|20380.88|20300.88|10
1739241690000|2025-02-11 02:41:30|20384.05|20304.05|20384.85|20304.85|20384.85|20304.85|20383.99|20303.99|10
1739241700000|2025-02-11 02:41:40|20384.86|20304.86|20383.59|20303.59|20384.9|20304.9|20382.89|20302.89|10
1739241710000|2025-02-11 02:41:50|20383.63|20303.63|20384.11|20304.11|20384.39|20304.39|20383.55|20303.55|10
1739241720000|2025-02-11 02:42:00|20384.28|20304.28|20388.74|20308.74|20388.74|20308.74|20384.28|20304.28|10
1739241730000|2025-02-11 02:42:10|20388.76|20308.76|20388.58|20308.58|20389.01|20309.01|20388.58|20308.58|9
1739241740000|2025-02-11 02:42:20|20389.07|20309.07|20389.5|20309.5|20389.6|20309.6|20388.97|20308.97|10
1739241750000|2025-02-11 02:42:30|20389.52|20309.52|20390.87|20310.87|20390.87|20310.87|20389.3|20309.3|10
1739241760000|2025-02-11 02:42:40|20390.98|20310.98|20389.4|20309.4|20392.63|20312.63|20388.91|20308.91|10
1739241770000|2025-02-11 02:42:50|20389.68|20309.68|20392.22|20312.22|20392.59|20312.59|20389.68|20309.68|10
1739241780000|2025-02-11 02:43:00|20392.01|20312.01|20391|20311|20392.01|20312.01|20390.52|20310.52|10
1739241790000|2025-02-11 02:43:10|20390.6|20310.6|20393.42|20313.42|20393.42|20313.42|20390.6|20310.6|9
1739241800000|2025-02-11 02:43:20|20393.53|20313.53|20396.47|20316.47|20396.47|20316.47|20393.22|20313.22|10
1739241810000|2025-02-11 02:43:30|20396.05|20316.05|20399.28|20319.28|20399.28|20319.28|20396.05|20316.05|10
1739241820000|2025-02-11 02:43:40|20399.33|20319.33|20403.1|20323.1|20403.1|20323.1|20399.33|20319.33|10
1739241830000|2025-02-11 02:43:50|20403.09|20323.09|20403.97|20323.97|20403.97|20323.97|20403.06|20323.06|10
1739241840000|2025-02-11 02:44:00|20403.91|20323.91|20404.17|20324.17|20404.2|20324.2|20403.91|20323.91|10
1739241850000|2025-02-11 02:44:10|20404.64|20324.64|20404.74|20324.74|20404.74|20324.74|20403.03|20323.03|10
1739241860000|2025-02-11 02:44:20|20404.7|20324.7|20404.14|20324.14|20404.7|20324.7|20404.1|20324.1|10
1739241870000|2025-02-11 02:44:30|20404.33|20324.33|20406.46|20326.46|20406.46|20326.46|20404.33|20324.33|9
1739241880000|2025-02-11 02:44:40|20406.37|20326.37|20407.45|20327.45|20407.68|20327.68|20406.37|20326.37|10
1739241890000|2025-02-11 02:44:50|20407.8|20327.8|20405.48|20325.48|20407.8|20327.8|20405.34|20325.34|10
1739241900000|2025-02-11 02:45:00|20405.49|20325.49|20401.7|20321.7|20405.49|20325.49|20401.7|20321.7|9
1739241910000|2025-02-11 02:45:10|20401.69|20321.69|20398.63|20318.63|20402.89|20322.89|20398.63|20318.63|10
1739241920000|2025-02-11 02:45:20|20398.9|20318.9|20402.28|20322.28|20402.28|20322.28|20398.65|20318.65|10
1739241930000|2025-02-11 02:45:30|20402.31|20322.31|20402.7|20322.7|20403.37|20323.37|20401.91|20321.91|10
1739241940000|2025-02-11 02:45:40|20402.49|20322.49|20401.79|20321.79|20402.49|20322.49|20401.62|20321.62|8
1739241950000|2025-02-11 02:45:50|20401.6|20321.6|20400.39|20320.39|20401.69|20321.69|20400.27|20320.27|10
1739241960000|2025-02-11 02:46:00|20400.23|20320.23|20402.95|20322.95|20402.95|20322.95|20400.23|20320.23|10
1739241970000|2025-02-11 02:46:10|20402.99|20322.99|20406.09|20326.09|20406.09|20326.09|20402.51|20322.51|10
1739241980000|2025-02-11 02:46:20|20406.63|20326.63|20408.11|20328.11|20408.11|20328.11|20406.63|20326.63|10
1739241990000|2025-02-11 02:46:30|20408.16|20328.16|20416.45|20336.45|20416.45|20336.45|20408.16|20328.16|10
1739242000000|2025-02-11 02:46:40|20416.71|20336.71|20418.76|20338.76|20418.82|20338.82|20416.71|20336.71|10
1739242010000|2025-02-11 02:46:50|20418.45|20338.45|20420.91|20340.91|20421.05|20341.05|20418.45|20338.45|10
1739242020000|2025-02-11 02:47:00|20421.04|20341.04|20420.76|20340.76|20421.04|20341.04|20419.51|20339.51|9
1739242030000|2025-02-11 02:47:10|20420.3|20340.3|20424.18|20344.18|20424.18|20344.18|20420.3|20340.3|9
1739242040000|2025-02-11 02:47:20|20424.5|20344.5|20424.63|20344.63|20424.9|20344.9|20424.24|20344.24|9
1739242050000|2025-02-11 02:47:30|20423.66|20343.66|20425.08|20345.08|20425.08|20345.08|20423.26|20343.26|10
1739242060000|2025-02-11 02:47:40|20425.25|20345.25|20426.05|20346.05|20426.24|20346.24|20425.25|20345.25|9
1739242070000|2025-02-11 02:47:50|20426.27|20346.27|20425.42|20345.42|20426.55|20346.55|20425.42|20345.42|9
1739242080000|2025-02-11 02:48:00|20425.26|20345.26|20425.78|20345.78|20425.78|20345.78|20424.28|20344.28|10
1739242090000|2025-02-11 02:48:10|20425.86|20345.86|20430.77|20350.77|20430.77|20350.77|20425.55|20345.55|10
1739242100000|2025-02-11 02:48:20|20434.16|20354.16|20437.37|20357.37|20437.37|20357.37|20434.13|20354.13|10
1739242110000|2025-02-11 02:48:30|20437.57|20357.57|20434.52|20354.52|20438.29|20358.29|20434.52|20354.52|10
1739242120000|2025-02-11 02:48:40|20434.42|20354.42|20438.88|20358.88|20438.88|20358.88|20434.42|20354.42|10
1739242130000|2025-02-11 02:48:50|20438.77|20358.77|20441.13|20361.13|20441.13|20361.13|20438.76|20358.76|10
1739242140000|2025-02-11 02:49:00|20441.25|20361.25|20447.05|20367.05|20447.1|20367.1|20441.25|20361.25|10
1739242150000|2025-02-11 02:49:10|20447.38|20367.38|20448.42|20368.42|20448.53|20368.53|20447.38|20367.38|10
1739242160000|2025-02-11 02:49:20|20447.94|20367.94|20453.94|20373.94|20456|20376|20447.86|20367.86|10
1739242170000|2025-02-11 02:49:30|20453.95|20373.95|20452.64|20372.64|20455.06|20375.06|20451.3|20371.3|10
1739242180000|2025-02-11 02:49:40|20452.57|20372.57|20449.6|20369.6|20452.57|20372.57|20449.6|20369.6|10
1739242190000|2025-02-11 02:49:50|20449.1|20369.1|20441.38|20361.38|20449.1|20369.1|20441.38|20361.38|10
1739242200000|2025-02-11 02:50:00|20441.36|20361.36|20442.14|20362.14|20442.25|20362.25|20441.08|20361.08|9
1739242210000|2025-02-11 02:50:10|20442.15|20362.15|20446.48|20366.48|20446.77|20366.77|20441.63|20361.63|10
1739242220000|2025-02-11 02:50:20|20446.61|20366.61|20449.93|20369.93|20449.93|20369.93|20446.61|20366.61|9
1739242230000|2025-02-11 02:50:30|20450.09|20370.09|20446.17|20366.17|20450.09|20370.09|20445.64|20365.64|9
1739242240000|2025-02-11 02:50:40|20446.15|20366.15|20443.06|20363.06|20446.68|20366.68|20443.06|20363.06|9
1739242250000|2025-02-11 02:50:50|20442.94|20362.94|20443.66|20363.66|20443.67|20363.67|20442.74|20362.74|10
1739242260000|2025-02-11 02:51:00|20443.1|20363.1|20442.93|20362.93|20443.59|20363.59|20442.16|20362.16|10
1739242270000|2025-02-11 02:51:10|20443.26|20363.26|20444.38|20364.38|20444.38|20364.38|20443.13|20363.13|10
1739242280000|2025-02-11 02:51:20|20444.33|20364.33|20446.12|20366.12|20446.21|20366.21|20444.33|20364.33|10
1739242290000|2025-02-11 02:51:30|20446.1|20366.1|20445.68|20365.68|20446.55|20366.55|20445.68|20365.68|10
1739242300000|2025-02-11 02:51:40|20446.19|20366.19|20445.44|20365.44|20446.23|20366.23|20445.44|20365.44|9
1739242310000|2025-02-11 02:51:50|20445.43|20365.43|20444.17|20364.17|20445.43|20365.43|20444.16|20364.16|9
1739242320000|2025-02-11 02:52:00|20443.49|20363.49|20441.58|20361.58|20443.49|20363.49|20441.58|20361.58|10
1739242330000|2025-02-11 02:52:10|20441.57|20361.57|20444.01|20364.01|20444.01|20364.01|20441.57|20361.57|10
1739242340000|2025-02-11 02:52:20|20444.18|20364.18|20444.17|20364.17|20444.59|20364.59|20444.16|20364.16|10
1739242350000|2025-02-11 02:52:30|20444.05|20364.05|20444.26|20364.26|20444.63|20364.63|20444.05|20364.05|10
1739242360000|2025-02-11 02:52:40|20444.1|20364.1|20444.29|20364.29|20444.5|20364.5|20444.08|20364.08|10
1739242370000|2025-02-11 02:52:50|20444.41|20364.41|20444.77|20364.77|20444.84|20364.84|20443.87|20363.87|9
1739242380000|2025-02-11 02:53:00|20444.81|20364.81|20445.01|20365.01|20445.11|20365.11|20444.79|20364.79|10
1739242390000|2025-02-11 02:53:10|20445.24|20365.24|20445.16|20365.16|20445.28|20365.28|20445.04|20365.04|8
1739242400000|2025-02-11 02:53:20|20445.06|20365.06|20444.55|20364.55|20445.09|20365.09|20444.54|20364.54|9
1739242410000|2025-02-11 02:53:30|20443.01|20363.01|20441.67|20361.67|20443.27|20363.27|20441.67|20361.67|10
1739242420000|2025-02-11 02:53:40|20441.69|20361.69|20440.81|20360.81|20441.69|20361.69|20440.81|20360.81|7
1739242430000|2025-02-11 02:53:50|20440.7|20360.7|20439.76|20359.76|20441.02|20361.02|20439.76|20359.76|10
1739242440000|2025-02-11 02:54:00|20439.18|20359.18|20438.96|20358.96|20439.23|20359.23|20438.88|20358.88|9
1739242450000|2025-02-11 02:54:10|20439.24|20359.24|20439.73|20359.73|20439.73|20359.73|20438.99|20358.99|10
1739242460000|2025-02-11 02:54:20|20439.75|20359.75|20438.44|20358.44|20439.75|20359.75|20438.26|20358.26|9
1739242470000|2025-02-11 02:54:30|20438.48|20358.48|20437.28|20357.28|20438.48|20358.48|20437.28|20357.28|9
1739242480000|2025-02-11 02:54:40|20436.99|20356.99|20436.57|20356.57|20436.99|20356.99|20436.24|20356.24|10
1739242490000|2025-02-11 02:54:50|20436.91|20356.91|20437.91|20357.91|20437.91|20357.91|20436.89|20356.89|9
1739242500000|2025-02-11 02:55:00|20437.93|20357.93|20437.64|20357.64|20438.7|20358.7|20437.64|20357.64|9
1739242510000|2025-02-11 02:55:10|20437.29|20357.29|20438.75|20358.75|20438.77|20358.77|20437.29|20357.29|10
1739242520000|2025-02-11 02:55:20|20439.03|20359.03|20439.39|20359.39|20439.45|20359.45|20439.03|20359.03|10
1739242530000|2025-02-11 02:55:30|20439.61|20359.61|20438.54|20358.54|20439.61|20359.61|20438.54|20358.54|8
1739242540000|2025-02-11 02:55:40|20437.97|20357.97|20435.46|20355.46|20438.17|20358.17|20435.46|20355.46|10
1739242550000|2025-02-11 02:55:50|20435.19|20355.19|20432.01|20352.01|20435.19|20355.19|20432.01|20352.01|10
1739242560000|2025-02-11 02:56:00|20432.03|20352.03|20431.09|20351.09|20432.83|20352.83|20431.09|20351.09|9
1739242570000|2025-02-11 02:56:10|20430.33|20350.33|20427.4|20347.4|20430.33|20350.33|20427.4|20347.4|10
1739242580000|2025-02-11 02:56:20|20427.56|20347.56|20426.63|20346.63|20427.56|20347.56|20426.63|20346.63|9
1739242590000|2025-02-11 02:56:30|20426.18|20346.18|20424.03|20344.03|20426.18|20346.18|20423.96|20343.96|9
1739242600000|2025-02-11 02:56:40|20424.01|20344.01|20425.89|20345.89|20425.89|20345.89|20424.01|20344.01|10
1739242610000|2025-02-11 02:56:50|20426.08|20346.08|20424.37|20344.37|20426.08|20346.08|20424.29|20344.29|9
1739242620000|2025-02-11 02:57:00|20424.09|20344.09|20424.83|20344.83|20424.83|20344.83|20424.02|20344.02|10
1739242630000|2025-02-11 02:57:10|20424.93|20344.93|20428.04|20348.04|20428.06|20348.06|20424.93|20344.93|10
1739242640000|2025-02-11 02:57:20|20427.71|20347.71|20428.41|20348.41|20428.46|20348.46|20427.54|20347.54|10
1739242650000|2025-02-11 02:57:30|20428.35|20348.35|20429.51|20349.51|20429.51|20349.51|20428.35|20348.35|9
1739242660000|2025-02-11 02:57:40|20429.53|20349.53|20429.87|20349.87|20429.88|20349.88|20429.53|20349.53|9
1739242670000|2025-02-11 02:57:50|20429.98|20349.98|20426.6|20346.6|20430.15|20350.15|20426.6|20346.6|10
1739242680000|2025-02-11 02:58:00|20426.19|20346.19|20427.47|20347.47|20428.63|20348.63|20426.04|20346.04|10
1739242690000|2025-02-11 02:58:10|20426.98|20346.98|20425.46|20345.46|20426.98|20346.98|20425.46|20345.46|9
1739242700000|2025-02-11 02:58:20|20425.66|20345.66|20432.79|20352.79|20432.79|20352.79|20425.41|20345.41|10
1739242710000|2025-02-11 02:58:30|20432.89|20352.89|20432.6|20352.6|20432.89|20352.89|20432.13|20352.13|9
1739242720000|2025-02-11 02:58:40|20432.96|20352.96|20433.06|20353.06|20433.17|20353.17|20432.6|20352.6|9
1739242730000|2025-02-11 02:58:50|20433.02|20353.02|20432.94|20352.94|20433.11|20353.11|20432.85|20352.85|9
1739242740000|2025-02-11 02:59:00|20432.95|20352.95|20432.85|20352.85|20432.95|20352.95|20432.57|20352.57|7
1739242750000|2025-02-11 02:59:10|20432.48|20352.48|20432.45|20352.45|20433.75|20353.75|20432.45|20352.45|10
1739242760000|2025-02-11 02:59:20|20432.35|20352.35|20431.54|20351.54|20432.35|20352.35|20431.36|20351.36|9
1739242770000|2025-02-11 02:59:30|20431.56|20351.56|20431.8|20351.8|20431.83|20351.83|20431.41|20351.41|8
1739242780000|2025-02-11 02:59:40|20431.26|20351.26|20430.99|20350.99|20431.26|20351.26|20430.98|20350.98|9
1739242790000|2025-02-11 02:59:50|20431.18|20351.18|20428.02|20348.02|20431.18|20351.18|20427.06|20347.06|9
1739242800000|2025-02-11 03:00:00|20428.07|20348.07|20428.19|20348.19|20428.23|20348.23|20427.99|20347.99|8
1739242810000|2025-02-11 03:00:10|20428.12|20348.12|20428.12|20348.12|20428.2|20348.2|20427.06|20347.06|7
1739242820000|2025-02-11 03:00:20|20427.37|20347.37|20426.71|20346.71|20427.37|20347.37|20426.68|20346.68|9
1739242830000|2025-02-11 03:00:30|20426.55|20346.55|20425.85|20345.85|20426.55|20346.55|20425.85|20345.85|8
1739242840000|2025-02-11 03:00:40|20425.09|20345.09|20424.2|20344.2|20425.09|20345.09|20424.03|20344.03|10
1739242850000|2025-02-11 03:00:50|20424.14|20344.14|20423.51|20343.51|20424.69|20344.69|20423.51|20343.51|10
1739242860000|2025-02-11 03:01:00|20422.81|20342.81|20416.34|20336.34|20422.81|20342.81|20415.75|20335.75|10
1739242870000|2025-02-11 03:01:10|20416.69|20336.69|20417.45|20337.45|20417.49|20337.49|20416.46|20336.46|10
1739242880000|2025-02-11 03:01:20|20416.41|20336.41|20414.16|20334.16|20416.41|20336.41|20413.76|20333.76|10
1739242890000|2025-02-11 03:01:30|20414.01|20334.01|20408.03|20328.03|20414.01|20334.01|20407.83|20327.83|10
1739242900000|2025-02-11 03:01:40|20407.93|20327.93|20407.3|20327.3|20408.35|20328.35|20407.3|20327.3|10
1739242910000|2025-02-11 03:01:50|20407.39|20327.39|20407.8|20327.8|20408.05|20328.05|20407.39|20327.39|8
1739242920000|2025-02-11 03:02:00|20407.64|20327.64|20405.75|20325.75|20407.64|20327.64|20405.41|20325.41|10
1739242930000|2025-02-11 03:02:10|20406.37|20326.37|20406.49|20326.49|20406.49|20326.49|20406.11|20326.11|10
1739242940000|2025-02-11 03:02:20|20406.47|20326.47|20405.45|20325.45|20406.62|20326.62|20405.45|20325.45|9
1739242950000|2025-02-11 03:02:30|20405.59|20325.59|20406.19|20326.19|20406.29|20326.29|20405.59|20325.59|10
1739242960000|2025-02-11 03:02:40|20406.18|20326.18|20405.93|20325.93|20406.64|20326.64|20405.93|20325.93|9
1739242970000|2025-02-11 03:02:50|20405.59|20325.59|20405.28|20325.28|20405.99|20325.99|20405.15|20325.15|10
1739242980000|2025-02-11 03:03:00|20405.14|20325.14|20403.6|20323.6|20406.28|20326.28|20403.6|20323.6|9
1739242990000|2025-02-11 03:03:10|20403.79|20323.79|20398.04|20318.04|20403.79|20323.79|20398.04|20318.04|10
1739243000000|2025-02-11 03:03:20|20397.57|20317.57|20396.78|20316.78|20397.57|20317.57|20396.69|20316.69|10
1739243010000|2025-02-11 03:03:30|20396.88|20316.88|20398.34|20318.34|20398.34|20318.34|20396.88|20316.88|9
1739243020000|2025-02-11 03:03:40|20398.5|20318.5|20399.02|20319.02|20399.02|20319.02|20398.15|20318.15|10
1739243030000|2025-02-11 03:03:50|20399.82|20319.82|20399.02|20319.02|20400.54|20320.54|20399.02|20319.02|9
1739243040000|2025-02-11 03:04:00|20399.06|20319.06|20398.77|20318.77|20399.06|20319.06|20398.15|20318.15|10
1739243050000|2025-02-11 03:04:10|20398.71|20318.71|20393.81|20313.81|20398.8|20318.8|20393.81|20313.81|9
1739243060000|2025-02-11 03:04:20|20393.58|20313.58|20393.91|20313.91|20394.15|20314.15|20393.58|20313.58|10
1739243070000|2025-02-11 03:04:30|20393.99|20313.99|20393.18|20313.18|20394.05|20314.05|20393.07|20313.07|10
1739243080000|2025-02-11 03:04:40|20394.3|20314.3|20394.11|20314.11|20395|20315|20394.08|20314.08|10
1739243090000|2025-02-11 03:04:50|20394.31|20314.31|20394.5|20314.5|20394.5|20314.5|20394.18|20314.18|9
1739243100000|2025-02-11 03:05:00|20394.67|20314.67|20396.72|20316.72|20396.72|20316.72|20394.67|20314.67|10
1739243110000|2025-02-11 03:05:10|20397.27|20317.27|20396.06|20316.06|20397.41|20317.41|20396.06|20316.06|10
1739243120000|2025-02-11 03:05:20|20396.15|20316.15|20396.98|20316.98|20396.98|20316.98|20396.13|20316.13|10
1739243130000|2025-02-11 03:05:30|20397.02|20317.02|20398.28|20318.28|20398.47|20318.47|20397.02|20317.02|9
1739243140000|2025-02-11 03:05:40|20398.62|20318.62|20399.19|20319.19|20399.89|20319.89|20398.62|20318.62|10
1739243150000|2025-02-11 03:05:50|20399.42|20319.42|20404.12|20324.12|20404.12|20324.12|20399.42|20319.42|9
1739243160000|2025-02-11 03:06:00|20404.19|20324.19|20400.89|20320.89|20404.19|20324.19|20400.89|20320.89|10
1739243170000|2025-02-11 03:06:10|20399.62|20319.62|20397.22|20317.22|20399.62|20319.62|20397.22|20317.22|10
1739243180000|2025-02-11 03:06:20|20396.75|20316.75|20395.58|20315.58|20396.95|20316.95|20395.58|20315.58|9
1739243190000|2025-02-11 03:06:30|20395.08|20315.08|20394.37|20314.37|20397.22|20317.22|20394.37|20314.37|9
1739243200000|2025-02-11 03:06:40|20394.34|20314.34|20393.74|20313.74|20394.41|20314.41|20393.74|20313.74|8
1739243210000|2025-02-11 03:06:50|20394.78|20314.78|20396.61|20316.61|20396.61|20316.61|20394.78|20314.78|10
1739243220000|2025-02-11 03:07:00|20396.72|20316.72|20396.65|20316.65|20396.77|20316.77|20396.05|20316.05|10
1739243230000|2025-02-11 03:07:10|20396.63|20316.63|20398.22|20318.22|20398.48|20318.48|20396.63|20316.63|10
1739243240000|2025-02-11 03:07:20|20398.18|20318.18|20396.71|20316.71|20398.18|20318.18|20396.53|20316.53|10
1739243250000|2025-02-11 03:07:30|20396.78|20316.78|20396.71|20316.71|20396.8|20316.8|20396.26|20316.26|10
1739243260000|2025-02-11 03:07:40|20396.49|20316.49|20391.54|20311.54|20396.49|20316.49|20391.46|20311.46|10
1739243270000|2025-02-11 03:07:50|20391.45|20311.45|20392.01|20312.01|20392.15|20312.15|20391.45|20311.45|10
1739243280000|2025-02-11 03:08:00|20392.07|20312.07|20393.32|20313.32|20393.32|20313.32|20392.07|20312.07|10
1739243290000|2025-02-11 03:08:10|20393.26|20313.26|20396.26|20316.26|20396.58|20316.58|20393.26|20313.26|10
1739243300000|2025-02-11 03:08:20|20396.4|20316.4|20399.28|20319.28|20399.28|20319.28|20396.13|20316.13|10
1739243310000|2025-02-11 03:08:30|20398.71|20318.71|20397.79|20317.79|20399.2|20319.2|20397.56|20317.56|10
1739243320000|2025-02-11 03:08:40|20396.41|20316.41|20393.8|20313.8|20396.41|20316.41|20393.8|20313.8|9
1739243330000|2025-02-11 03:08:50|20393.85|20313.85|20391.84|20311.84|20394.21|20314.21|20391.84|20311.84|10
1739243340000|2025-02-11 03:09:00|20392.1|20312.1|20391.31|20311.31|20392.1|20312.1|20390.94|20310.94|10
1739243350000|2025-02-11 03:09:10|20390.95|20310.95|20391.13|20311.13|20391.14|20311.14|20390.2|20310.2|10
1739243360000|2025-02-11 03:09:20|20391.05|20311.05|20391.04|20311.04|20391.42|20311.42|20390.85|20310.85|10
1739243370000|2025-02-11 03:09:30|20391.56|20311.56|20393.37|20313.37|20393.37|20313.37|20391.56|20311.56|10
1739243380000|2025-02-11 03:09:40|20393.67|20313.67|20395.68|20315.68|20395.68|20315.68|20393.67|20313.67|10
1739243390000|2025-02-11 03:09:50|20395.29|20315.29|20395.67|20315.67|20395.74|20315.74|20395.25|20315.25|9
1739243400000|2025-02-11 03:10:00|20395.65|20315.65|20397.54|20317.54|20397.54|20317.54|20395.65|20315.65|10
1739243410000|2025-02-11 03:10:10|20397.56|20317.56|20399|20319|20399.03|20319.03|20397.56|20317.56|9
1739243420000|2025-02-11 03:10:20|20399.03|20319.03|20398.92|20318.92|20400.3|20320.3|20398.92|20318.92|8
1739243430000|2025-02-11 03:10:30|20398.93|20318.93|20398.08|20318.08|20399.53|20319.53|20397.77|20317.77|9
1739243440000|2025-02-11 03:10:40|20398.09|20318.09|20398.73|20318.73|20398.89|20318.89|20398.09|20318.09|8
1739243450000|2025-02-11 03:10:50|20398.91|20318.91|20401.06|20321.06|20401.06|20321.06|20398.82|20318.82|10
1739243460000|2025-02-11 03:11:00|20401.44|20321.44|20400.9|20320.9|20401.73|20321.73|20400.9|20320.9|10
1739243470000|2025-02-11 03:11:10|20400.73|20320.73|20399.45|20319.45|20400.76|20320.76|20399.45|20319.45|9
1739243480000|2025-02-11 03:11:20|20399.42|20319.42|20398.8|20318.8|20399.85|20319.85|20398.8|20318.8|10
1739243490000|2025-02-11 03:11:30|20398.38|20318.38|20398.09|20318.09|20398.38|20318.38|20398.06|20318.06|10
1739243500000|2025-02-11 03:11:40|20398.08|20318.08|20397.14|20317.14|20398.63|20318.63|20397.14|20317.14|9
1739243510000|2025-02-11 03:11:50|20397.16|20317.16|20396.73|20316.73|20397.16|20317.16|20396.73|20316.73|9
1739243520000|2025-02-11 03:12:00|20396.71|20316.71|20397.16|20317.16|20397.16|20317.16|20396.67|20316.67|10
1739243530000|2025-02-11 03:12:10|20397.36|20317.36|20397.55|20317.55|20397.74|20317.74|20397.36|20317.36|10
1739243540000|2025-02-11 03:12:20|20397.24|20317.24|20397.81|20317.81|20397.81|20317.81|20396.93|20316.93|10
1739243550000|2025-02-11 03:12:30|20397.82|20317.82|20400.21|20320.21|20400.21|20320.21|20397.82|20317.82|10
1739243560000|2025-02-11 03:12:40|20400.35|20320.35|20398.27|20318.27|20400.35|20320.35|20398.25|20318.25|10
1739243570000|2025-02-11 03:12:50|20398.32|20318.32|20396.91|20316.91|20398.32|20318.32|20396.89|20316.89|10
1739243580000|2025-02-11 03:13:00|20396.88|20316.88|20396.66|20316.66|20397.53|20317.53|20396.66|20316.66|8
1739243590000|2025-02-11 03:13:10|20396.59|20316.59|20396.73|20316.73|20396.73|20316.73|20396.19|20316.19|9
1739243600000|2025-02-11 03:13:20|20396.97|20316.97|20398.16|20318.16|20398.44|20318.44|20396.97|20316.97|10
1739243610000|2025-02-11 03:13:30|20398.25|20318.25|20398.66|20318.66|20398.66|20318.66|20398.16|20318.16|9
1739243620000|2025-02-11 03:13:40|20398.62|20318.62|20399.17|20319.17|20399.18|20319.18|20398.62|20318.62|8
1739243630000|2025-02-11 03:13:50|20398.99|20318.99|20398.68|20318.68|20399.01|20319.01|20398.68|20318.68|7
1739243640000|2025-02-11 03:14:00|20398.65|20318.65|20399.27|20319.27|20399.27|20319.27|20398.49|20318.49|10
1739243650000|2025-02-11 03:14:10|20399.29|20319.29|20400.05|20320.05|20400.05|20320.05|20399.21|20319.21|10
1739243660000|2025-02-11 03:14:20|20400.23|20320.23|20401.02|20321.02|20401.1|20321.1|20400.22|20320.22|9
1739243670000|2025-02-11 03:14:30|20401.79|20321.79|20403.35|20323.35|20403.35|20323.35|20401.79|20321.79|9
1739243680000|2025-02-11 03:14:40|20403.34|20323.34|20404.17|20324.17|20404.17|20324.17|20403.34|20323.34|8
1739243690000|2025-02-11 03:14:50|20404.33|20324.33|20404.63|20324.63|20404.65|20324.65|20404.21|20324.21|9
1739243700000|2025-02-11 03:15:00|20404.39|20324.39|20407.61|20327.61|20407.61|20327.61|20404.36|20324.36|9
1739243710000|2025-02-11 03:15:10|20407.81|20327.81|20410.79|20330.79|20411.01|20331.01|20407.81|20327.81|9
1739243720000|2025-02-11 03:15:20|20410.78|20330.78|20410.66|20330.66|20410.78|20330.78|20410.43|20330.43|10
1739243730000|2025-02-11 03:15:30|20410.65|20330.65|20408.35|20328.35|20410.65|20330.65|20408.35|20328.35|7
1739243740000|2025-02-11 03:15:40|20408.72|20328.72|20407.77|20327.77|20408.72|20328.72|20407.77|20327.77|10
1739243750000|2025-02-11 03:15:50|20407.76|20327.76|20407.99|20327.99|20407.99|20327.99|20407.49|20327.49|10
1739243760000|2025-02-11 03:16:00|20407.95|20327.95|20408.05|20328.05|20408.07|20328.07|20407.84|20327.84|7
1739243770000|2025-02-11 03:16:10|20407.47|20327.47|20406.22|20326.22|20407.47|20327.47|20406.22|20326.22|10
1739243780000|2025-02-11 03:16:20|20406.31|20326.31|20405.88|20325.88|20406.31|20326.31|20405.82|20325.82|7
1739243790000|2025-02-11 03:16:30|20409.88|20329.88|20409.74|20329.74|20409.88|20329.88|20409.37|20329.37|10
1739243800000|2025-02-11 03:16:40|20410.06|20330.06|20412.89|20332.89|20412.89|20332.89|20410.06|20330.06|10
1739243810000|2025-02-11 03:16:50|20409.67|20329.67|20410.23|20330.23|20410.23|20330.23|20409.56|20329.56|10
1739243820000|2025-02-11 03:17:00|20410.34|20330.34|20411.05|20331.05|20411.88|20331.88|20410.34|20330.34|10
1739243830000|2025-02-11 03:17:10|20411.71|20331.71|20416.35|20336.35|20416.35|20336.35|20411.71|20331.71|10
1739243840000|2025-02-11 03:17:20|20416.34|20336.34|20416.02|20336.02|20416.54|20336.54|20416.02|20336.02|10
1739243850000|2025-02-11 03:17:30|20415.82|20335.82|20415.69|20335.69|20415.82|20335.82|20415.52|20335.52|9
1739243860000|2025-02-11 03:17:40|20414.54|20334.54|20411.51|20331.51|20414.54|20334.54|20411.51|20331.51|10
1739243870000|2025-02-11 03:17:50|20411.49|20331.49|20411.01|20331.01|20411.5|20331.5|20410.8|20330.8|10
1739243880000|2025-02-11 03:18:00|20411.41|20331.41|20410.59|20330.59|20411.44|20331.44|20410.59|20330.59|8
1739243890000|2025-02-11 03:18:10|20409.8|20329.8|20409.95|20329.95|20409.96|20329.96|20409.75|20329.75|10
1739243900000|2025-02-11 03:18:20|20409.51|20329.51|20408.68|20328.68|20409.52|20329.52|20407.97|20327.97|10
1739243910000|2025-02-11 03:18:30|20408.69|20328.69|20407.64|20327.64|20408.69|20328.69|20407.44|20327.44|10
1739243920000|2025-02-11 03:18:40|20408.22|20328.22|20410.17|20330.17|20410.17|20330.17|20408.22|20328.22|9
1739243930000|2025-02-11 03:18:50|20410.14|20330.14|20410.03|20330.03|20410.19|20330.19|20409.93|20329.93|8
1739243940000|2025-02-11 03:19:00|20410.17|20330.17|20409.73|20329.73|20410.34|20330.34|20409.73|20329.73|10
1739243950000|2025-02-11 03:19:10|20408.99|20328.99|20407.99|20327.99|20408.99|20328.99|20407.99|20327.99|10
1739243960000|2025-02-11 03:19:20|20407.97|20327.97|20405.4|20325.4|20407.97|20327.97|20405.4|20325.4|9
1739243970000|2025-02-11 03:19:30|20405.34|20325.34|20405.22|20325.22|20405.43|20325.43|20405.21|20325.21|8
1739243980000|2025-02-11 03:19:40|20405.26|20325.26|20405.78|20325.78|20405.78|20325.78|20405.1|20325.1|8
1739243990000|2025-02-11 03:19:50|20405.8|20325.8|20406.1|20326.1|20406.21|20326.21|20405.8|20325.8|9
1739244000000|2025-02-11 03:20:00|20406.11|20326.11|20404.72|20324.72|20406.11|20326.11|20404.72|20324.72|8
1739244010000|2025-02-11 03:20:10|20404.76|20324.76|20403.63|20323.63|20404.76|20324.76|20403.63|20323.63|10
1739244020000|2025-02-11 03:20:20|20403.54|20323.54|20399.85|20319.85|20403.54|20323.54|20399.85|20319.85|10
1739244030000|2025-02-11 03:20:30|20399.68|20319.68|20398.67|20318.67|20399.77|20319.77|20398.6|20318.6|9
1739244040000|2025-02-11 03:20:40|20398.69|20318.69|20401.6|20321.6|20401.6|20321.6|20398.69|20318.69|10
1739244050000|2025-02-11 03:20:50|20401.65|20321.65|20402.42|20322.42|20402.42|20322.42|20401.65|20321.65|10
1739244060000|2025-02-11 03:21:00|20402.39|20322.39|20404.43|20324.43|20404.65|20324.65|20402.39|20322.39|10
1739244070000|2025-02-11 03:21:10|20404.16|20324.16|20405.01|20325.01|20405.01|20325.01|20403.21|20323.21|10
1739244080000|2025-02-11 03:21:20|20405.54|20325.54|20408.15|20328.15|20408.66|20328.66|20405.54|20325.54|10
1739244090000|2025-02-11 03:21:30|20408.17|20328.17|20412.02|20332.02|20412.02|20332.02|20408.16|20328.16|9
1739244100000|2025-02-11 03:21:40|20412.19|20332.19|20416|20336|20416|20336|20412.19|20332.19|9
1739244110000|2025-02-11 03:21:50|20416.17|20336.17|20415.31|20335.31|20416.28|20336.28|20415.31|20335.31|10
1739244120000|2025-02-11 03:22:00|20415.45|20335.45|20416.22|20336.22|20416.22|20336.22|20414.14|20334.14|10
1739244130000|2025-02-11 03:22:10|20416.26|20336.26|20416.44|20336.44|20416.74|20336.74|20416.26|20336.26|10
1739244140000|2025-02-11 03:22:20|20415.93|20335.93|20414.26|20334.26|20415.93|20335.93|20414.26|20334.26|10
1739244150000|2025-02-11 03:22:30|20414.25|20334.25|20413.06|20333.06|20414.26|20334.26|20413.05|20333.05|8
1739244160000|2025-02-11 03:22:40|20412.87|20332.87|20413.05|20333.05|20413.36|20333.36|20412.87|20332.87|9
1739244170000|2025-02-11 03:22:50|20412.83|20332.83|20412.84|20332.84|20412.84|20332.84|20412.21|20332.21|9
1739244180000|2025-02-11 03:23:00|20412.82|20332.82|20412.85|20332.85|20412.85|20332.85|20412.24|20332.24|10
1739244190000|2025-02-11 03:23:10|20413.29|20333.29|20413.56|20333.56|20413.56|20333.56|20413.28|20333.28|8
1739244200000|2025-02-11 03:23:20|20413.66|20333.66|20415.22|20335.22|20415.29|20335.29|20413.66|20333.66|9
1739244210000|2025-02-11 03:23:30|20415.24|20335.24|20416.95|20336.95|20416.95|20336.95|20415.23|20335.23|10
1739244220000|2025-02-11 03:23:40|20416.97|20336.97|20419.99|20339.99|20420.01|20340.01|20416.97|20336.97|10
1739244230000|2025-02-11 03:23:50|20419.82|20339.82|20421.06|20341.06|20421.06|20341.06|20419.82|20339.82|8
1739244240000|2025-02-11 03:24:00|20420.95|20340.95|20421.02|20341.02|20421.23|20341.23|20420.48|20340.48|9
1739244250000|2025-02-11 03:24:10|20420.56|20340.56|20419.94|20339.94|20420.86|20340.86|20419.94|20339.94|8
1739244260000|2025-02-11 03:24:20|20419.91|20339.91|20418.91|20338.91|20419.91|20339.91|20418.91|20338.91|9
1739244270000|2025-02-11 03:24:30|20418.97|20338.97|20418.23|20338.23|20418.97|20338.97|20417.96|20337.96|9
1739244280000|2025-02-11 03:24:40|20418.21|20338.21|20417.79|20337.79|20418.27|20338.27|20417.79|20337.79|9
1739244290000|2025-02-11 03:24:50|20417.82|20337.82|20418.18|20338.18|20418.23|20338.23|20417.63|20337.63|10
1739244300000|2025-02-11 03:25:00|20418.3|20338.3|20417.92|20337.92|20418.46|20338.46|20417.71|20337.71|9
1739244310000|2025-02-11 03:25:10|20418.07|20338.07|20419.4|20339.4|20419.4|20339.4|20418.07|20338.07|9
1739244320000|2025-02-11 03:25:20|20419.48|20339.48|20422.34|20342.34|20422.52|20342.52|20419.48|20339.48|7
1739244330000|2025-02-11 03:25:30|20422.27|20342.27|20422.74|20342.74|20422.74|20342.74|20422.25|20342.25|8
1739244340000|2025-02-11 03:25:40|20422.84|20342.84|20422.74|20342.74|20422.88|20342.88|20422.71|20342.71|7
1739244350000|2025-02-11 03:25:50|20422.86|20342.86|20423.01|20343.01|20423.19|20343.19|20422.68|20342.68|9
1739244360000|2025-02-11 03:26:00|20422.99|20342.99|20422.93|20342.93|20423.02|20343.02|20422.81|20342.81|7
1739244370000|2025-02-11 03:26:10|20422.91|20342.91|20423.07|20343.07|20423.24|20343.24|20422.91|20342.91|5
1739244380000|2025-02-11 03:26:20|20423.17|20343.17|20423.47|20343.47|20423.49|20343.49|20423.17|20343.17|8
1739244390000|2025-02-11 03:26:30|20423.48|20343.48|20423.8|20343.8|20424.01|20344.01|20423.45|20343.45|9
1739244400000|2025-02-11 03:26:40|20423.69|20343.69|20423.24|20343.24|20423.69|20343.69|20423.2|20343.2|9
1739244410000|2025-02-11 03:26:50|20423.23|20343.23|20423.06|20343.06|20423.23|20343.23|20423.06|20343.06|6
1739244420000|2025-02-11 03:27:00|20423.86|20343.86|20424.26|20344.26|20424.26|20344.26|20423.71|20343.71|10
1739244430000|2025-02-11 03:27:10|20424.12|20344.12|20424.85|20344.85|20425.15|20345.15|20424.12|20344.12|8
1739244440000|2025-02-11 03:27:20|20424.89|20344.89|20422.62|20342.62|20424.89|20344.89|20422.53|20342.53|8
1739244450000|2025-02-11 03:27:30|20422.65|20342.65|20423.04|20343.04|20423.04|20343.04|20422.65|20342.65|9
1739244460000|2025-02-11 03:27:40|20423.09|20343.09|20423.54|20343.54|20423.54|20343.54|20423.03|20343.03|7
1739244470000|2025-02-11 03:27:50|20423.53|20343.53|20423.88|20343.88|20423.88|20343.88|20423.53|20343.53|7
1739244480000|2025-02-11 03:28:00|20424.44|20344.44|20425.33|20345.33|20425.33|20345.33|20424.24|20344.24|9
1739244490000|2025-02-11 03:28:10|20425.32|20345.32|20425.39|20345.39|20425.43|20345.43|20425.32|20345.32|8
1739244500000|2025-02-11 03:28:20|20425.52|20345.52|20423.62|20343.62|20425.72|20345.72|20423.62|20343.62|10
1739244510000|2025-02-11 03:28:30|20423.34|20343.34|20421.8|20341.8|20423.34|20343.34|20421.8|20341.8|10
1739244520000|2025-02-11 03:28:40|20421.82|20341.82|20420.79|20340.79|20422.17|20342.17|20420.79|20340.79|10
1739244530000|2025-02-11 03:28:50|20420.99|20340.99|20422.06|20342.06|20422.06|20342.06|20420.8|20340.8|10
1739244540000|2025-02-11 03:29:00|20422.07|20342.07|20420.86|20340.86|20422.07|20342.07|20420.55|20340.55|10
1739244550000|2025-02-11 03:29:10|20421.03|20341.03|20418.16|20338.16|20421.19|20341.19|20418.16|20338.16|9
1739244560000|2025-02-11 03:29:20|20417.73|20337.73|20414.2|20334.2|20417.73|20337.73|20414.12|20334.12|9
1739244570000|2025-02-11 03:29:30|20414.18|20334.18|20411.55|20331.55|20414.2|20334.2|20411.34|20331.34|9
1739244580000|2025-02-11 03:29:40|20410.24|20330.24|20409.5|20329.5|20410.24|20330.24|20409.21|20329.21|9
1739244590000|2025-02-11 03:29:50|20409.46|20329.46|20410.13|20330.13|20410.13|20330.13|20409.38|20329.38|9
1739244600000|2025-02-11 03:30:00|20409.62|20329.62|20410.04|20330.04|20410.56|20330.56|20409.62|20329.62|9
1739244610000|2025-02-11 03:30:10|20410.13|20330.13|20414.23|20334.23|20414.23|20334.23|20410.13|20330.13|10
1739244620000|2025-02-11 03:30:20|20414.25|20334.25|20413.31|20333.31|20414.25|20334.25|20412.86|20332.86|10
1739244630000|2025-02-11 03:30:30|20413.42|20333.42|20415.47|20335.47|20415.6|20335.6|20413.42|20333.42|8
1739244640000|2025-02-11 03:30:40|20415.32|20335.32|20415.84|20335.84|20415.84|20335.84|20415.19|20335.19|9
1739244650000|2025-02-11 03:30:50|20415.83|20335.83|20416.24|20336.24|20416.54|20336.54|20415.83|20335.83|9
1739244660000|2025-02-11 03:31:00|20415.87|20335.87|20415.54|20335.54|20416.36|20336.36|20415.35|20335.35|9
1739244670000|2025-02-11 03:31:10|20415.53|20335.53|20416.9|20336.9|20416.9|20336.9|20415.32|20335.32|10
1739244680000|2025-02-11 03:31:20|20416.99|20336.99|20417.25|20337.25|20417.25|20337.25|20416.91|20336.91|10
1739244690000|2025-02-11 03:31:30|20417.34|20337.34|20419.31|20339.31|20419.31|20339.31|20417.34|20337.34|9
1739244700000|2025-02-11 03:31:40|20419.33|20339.33|20416.97|20336.97|20419.38|20339.38|20416.97|20336.97|9
1739244710000|2025-02-11 03:31:50|20417.03|20337.03|20415.8|20335.8|20417.14|20337.14|20415.58|20335.58|7
1739244720000|2025-02-11 03:32:00|20415.76|20335.76|20415.89|20335.89|20416.21|20336.21|20415.76|20335.76|10
1739244730000|2025-02-11 03:32:10|20415.91|20335.91|20415.7|20335.7|20416.16|20336.16|20415.7|20335.7|9
1739244740000|2025-02-11 03:32:20|20415.8|20335.8|20415.96|20335.96|20415.96|20335.96|20415.16|20335.16|8
1739244750000|2025-02-11 03:32:30|20415.98|20335.98|20416.67|20336.67|20416.96|20336.96|20415.98|20335.98|10
1739244760000|2025-02-11 03:32:40|20415.81|20335.81|20414.82|20334.82|20415.81|20335.81|20414.75|20334.75|10
1739244770000|2025-02-11 03:32:50|20415|20335|20415.46|20335.46|20415.58|20335.58|20415|20335|10
1739244780000|2025-02-11 03:33:00|20415.45|20335.45|20413.21|20333.21|20415.45|20335.45|20412.94|20332.94|9
1739244790000|2025-02-11 03:33:10|20412.36|20332.36|20410.59|20330.59|20412.36|20332.36|20410.59|20330.59|9
1739244800000|2025-02-11 03:33:20|20410.78|20330.78|20409.34|20329.34|20410.78|20330.78|20409.32|20329.32|9
1739244810000|2025-02-11 03:33:30|20409.24|20329.24|20409.24|20329.24|20410.65|20330.65|20409.24|20329.24|9
1739244820000|2025-02-11 03:33:40|20409.35|20329.35|20408.96|20328.96|20409.43|20329.43|20408.96|20328.96|8
1739244830000|2025-02-11 03:33:50|20409.53|20329.53|20408.61|20328.61|20409.89|20329.89|20408.61|20328.61|10
1739244840000|2025-02-11 03:34:00|20408.65|20328.65|20409.07|20329.07|20409.09|20329.09|20408.61|20328.61|10
1739244850000|2025-02-11 03:34:10|20408.82|20328.82|20408.62|20328.62|20408.82|20328.82|20408.54|20328.54|8
1739244860000|2025-02-11 03:34:20|20408.64|20328.64|20407.16|20327.16|20409.22|20329.22|20406.71|20326.71|10
1739244870000|2025-02-11 03:34:30|20407.18|20327.18|20406.82|20326.82|20407.19|20327.19|20406.82|20326.82|10
1739244880000|2025-02-11 03:34:40|20406.88|20326.88|20404.38|20324.38|20406.88|20326.88|20404.37|20324.37|8
1739244890000|2025-02-11 03:34:50|20404.56|20324.56|20405.51|20325.51|20405.9|20325.9|20404.56|20324.56|10
1739244900000|2025-02-11 03:35:00|20405.4|20325.4|20405.91|20325.91|20405.91|20325.91|20405.04|20325.04|10
1739244910000|2025-02-11 03:35:10|20406.03|20326.03|20406.63|20326.63|20406.63|20326.63|20406.03|20326.03|10
1739244920000|2025-02-11 03:35:20|20407.11|20327.11|20408.19|20328.19|20408.53|20328.53|20407|20327|10
1739244930000|2025-02-11 03:35:30|20407.81|20327.81|20407.71|20327.71|20407.81|20327.81|20407.62|20327.62|7
1739244940000|2025-02-11 03:35:40|20407.98|20327.98|20407.16|20327.16|20408|20328|20407.05|20327.05|9
1739244950000|2025-02-11 03:35:50|20407.19|20327.19|20406.58|20326.58|20407.27|20327.27|20406.58|20326.58|9
1739244960000|2025-02-11 03:36:00|20406.76|20326.76|20405.53|20325.53|20406.76|20326.76|20405.2|20325.2|10
1739244970000|2025-02-11 03:36:10|20405.41|20325.41|20404.32|20324.32|20405.56|20325.56|20404.32|20324.32|9
1739244980000|2025-02-11 03:36:20|20403.95|20323.95|20402.23|20322.23|20403.95|20323.95|20402.08|20322.08|9
1739244990000|2025-02-11 03:36:30|20402.27|20322.27|20399.74|20319.74|20402.47|20322.47|20399.74|20319.74|9
1739245000000|2025-02-11 03:36:40|20400.49|20320.49|20399.41|20319.41|20400.92|20320.92|20399.41|20319.41|9
1739245010000|2025-02-11 03:36:50|20399.25|20319.25|20400.4|20320.4|20400.41|20320.41|20399.08|20319.08|10
1739245020000|2025-02-11 03:37:00|20401.14|20321.14|20401.08|20321.08|20401.14|20321.14|20400.45|20320.45|9
1739245030000|2025-02-11 03:37:10|20401.11|20321.11|20399.8|20319.8|20401.11|20321.11|20399.8|20319.8|9
1739245040000|2025-02-11 03:37:20|20400.29|20320.29|20401.44|20321.44|20401.47|20321.47|20400.29|20320.29|10
1739245050000|2025-02-11 03:37:30|20400.82|20320.82|20400.57|20320.57|20401.33|20321.33|20400.53|20320.53|10
1739245060000|2025-02-11 03:37:40|20400.65|20320.65|20399.87|20319.87|20400.65|20320.65|20399.87|20319.87|9
1739245070000|2025-02-11 03:37:50|20399.99|20319.99|20402.05|20322.05|20402.08|20322.08|20399.74|20319.74|10
1739245080000|2025-02-11 03:38:00|20402.07|20322.07|20402.4|20322.4|20402.87|20322.87|20401.84|20321.84|10
1739245090000|2025-02-11 03:38:10|20402.29|20322.29|20402.4|20322.4|20402.55|20322.55|20402.17|20322.17|10
1739245100000|2025-02-11 03:38:20|20402.48|20322.48|20401.04|20321.04|20402.48|20322.48|20401.04|20321.04|10
1739245110000|2025-02-11 03:38:30|20401.11|20321.11|20401.62|20321.62|20401.63|20321.63|20400.78|20320.78|10
1739245120000|2025-02-11 03:38:40|20401.66|20321.66|20401.77|20321.77|20402.02|20322.02|20401.66|20321.66|9
1739245130000|2025-02-11 03:38:50|20401.82|20321.82|20402.99|20322.99|20402.99|20322.99|20401.82|20321.82|10
1739245140000|2025-02-11 03:39:00|20403.14|20323.14|20402.71|20322.71|20403.35|20323.35|20402.71|20322.71|9
1739245150000|2025-02-11 03:39:10|20402.62|20322.62|20401.74|20321.74|20402.62|20322.62|20401.74|20321.74|10
1739245160000|2025-02-11 03:39:20|20401.77|20321.77|20403.57|20323.57|20403.74|20323.74|20401.77|20321.77|10
1739245170000|2025-02-11 03:39:30|20403.55|20323.55|20404.55|20324.55|20404.55|20324.55|20403.55|20323.55|10
1739245180000|2025-02-11 03:39:40|20404.81|20324.81|20407.93|20327.93|20407.99|20327.99|20404.81|20324.81|10
1739245190000|2025-02-11 03:39:50|20408.06|20328.06|20409.24|20329.24|20409.24|20329.24|20408.06|20328.06|10
1739245200000|2025-02-11 03:40:00|20409.79|20329.79|20411.85|20331.85|20411.85|20331.85|20409.58|20329.58|10
1739245210000|2025-02-11 03:40:10|20412.09|20332.09|20414.08|20334.08|20414.08|20334.08|20412.09|20332.09|10
1739245220000|2025-02-11 03:40:20|20413.85|20333.85|20415.29|20335.29|20416.96|20336.96|20413.85|20333.85|10
1739245230000|2025-02-11 03:40:30|20415.16|20335.16|20412.47|20332.47|20415.17|20335.17|20412.37|20332.37|10
1739245240000|2025-02-11 03:40:40|20412.58|20332.58|20412.73|20332.73|20413.08|20333.08|20412.58|20332.58|8
1739245250000|2025-02-11 03:40:50|20412.78|20332.78|20413.31|20333.31|20413.31|20333.31|20412.56|20332.56|10
1739245260000|2025-02-11 03:41:00|20413.2|20333.2|20414.14|20334.14|20414.23|20334.23|20413.2|20333.2|10
1739245270000|2025-02-11 03:41:10|20414.46|20334.46|20415.3|20335.3|20415.3|20335.3|20414.46|20334.46|7
1739245280000|2025-02-11 03:41:20|20415.13|20335.13|20415.44|20335.44|20416.24|20336.24|20414.71|20334.71|10
1739245290000|2025-02-11 03:41:30|20415.33|20335.33|20414.64|20334.64|20415.61|20335.61|20414.64|20334.64|8
1739245300000|2025-02-11 03:41:40|20414.63|20334.63|20415.24|20335.24|20415.47|20335.47|20414.63|20334.63|10
1739245310000|2025-02-11 03:41:50|20416.55|20336.55|20418.31|20338.31|20418.51|20338.51|20416.55|20336.55|10
1739245320000|2025-02-11 03:42:00|20418.25|20338.25|20417.88|20337.88|20418.25|20338.25|20417.45|20337.45|9
1739245330000|2025-02-11 03:42:10|20417.46|20337.46|20418.05|20338.05|20418.41|20338.41|20417.46|20337.46|9
1739245340000|2025-02-11 03:42:20|20418.04|20338.04|20417.72|20337.72|20418.16|20338.16|20417.64|20337.64|8
1739245350000|2025-02-11 03:42:30|20418.76|20338.76|20418.47|20338.47|20418.94|20338.94|20418.36|20338.36|7
1739245360000|2025-02-11 03:42:40|20418.65|20338.65|20420.49|20340.49|20420.49|20340.49|20418.65|20338.65|10
1739245370000|2025-02-11 03:42:50|20420.24|20340.24|20420.99|20340.99|20420.99|20340.99|20420.1|20340.1|10
1739245380000|2025-02-11 03:43:00|20420.87|20340.87|20418.85|20338.85|20420.91|20340.91|20418.85|20338.85|8
1739245390000|2025-02-11 03:43:10|20418.25|20338.25|20416.02|20336.02|20418.25|20338.25|20416.02|20336.02|9
1739245400000|2025-02-11 03:43:20|20416.1|20336.1|20415.78|20335.78|20416.87|20336.87|20415.78|20335.78|10
1739245410000|2025-02-11 03:43:30|20415.77|20335.77|20415.67|20335.67|20415.79|20335.79|20415.27|20335.27|9
1739245420000|2025-02-11 03:43:40|20416.38|20336.38|20416.29|20336.29|20416.42|20336.42|20416.18|20336.18|7
1739245430000|2025-02-11 03:43:50|20416.3|20336.3|20418.33|20338.33|20418.33|20338.33|20416.3|20336.3|9
1739245440000|2025-02-11 03:44:00|20418.31|20338.31|20418.53|20338.53|20418.77|20338.77|20418.31|20338.31|9
1739245450000|2025-02-11 03:44:10|20418.63|20338.63|20418.92|20338.92|20418.98|20338.98|20418.63|20338.63|10
1739245460000|2025-02-11 03:44:20|20418.99|20338.99|20418.61|20338.61|20419.67|20339.67|20418.61|20338.61|9
1739245470000|2025-02-11 03:44:30|20417.99|20337.99|20417.25|20337.25|20418.49|20338.49|20417.17|20337.17|9
1739245480000|2025-02-11 03:44:40|20417.46|20337.46|20417.91|20337.91|20417.91|20337.91|20417.14|20337.14|10
1739245490000|2025-02-11 03:44:50|20417.88|20337.88|20417.39|20337.39|20417.9|20337.9|20417.39|20337.39|10
1739245500000|2025-02-11 03:45:00|20417.3|20337.3|20416.41|20336.41|20417.41|20337.41|20416.41|20336.41|10
1739245510000|2025-02-11 03:45:10|20416.31|20336.31|20419.48|20339.48|20419.48|20339.48|20416.17|20336.17|10
1739245520000|2025-02-11 03:45:20|20419.24|20339.24|20418.66|20338.66|20419.24|20339.24|20418.66|20338.66|7
1739245530000|2025-02-11 03:45:30|20418.7|20338.7|20420.94|20340.94|20420.94|20340.94|20418.69|20338.69|9
1739245540000|2025-02-11 03:45:40|20420.95|20340.95|20421.74|20341.74|20421.76|20341.76|20420.95|20340.95|8
1739245550000|2025-02-11 03:45:50|20421.77|20341.77|20422.48|20342.48|20422.48|20342.48|20421.72|20341.72|9
1739245560000|2025-02-11 03:46:00|20422.86|20342.86|20423.47|20343.47|20424.1|20344.1|20422.86|20342.86|10
1739245570000|2025-02-11 03:46:10|20423.33|20343.33|20424.46|20344.46|20424.46|20344.46|20423.33|20343.33|9
1739245580000|2025-02-11 03:46:20|20424.74|20344.74|20426.95|20346.95|20426.95|20346.95|20424.74|20344.74|10
1739245590000|2025-02-11 03:46:30|20427.01|20347.01|20428.77|20348.77|20428.77|20348.77|20426.86|20346.86|10
1739245600000|2025-02-11 03:46:40|20428.75|20348.75|20430.73|20350.73|20430.73|20350.73|20428.75|20348.75|9
1739245610000|2025-02-11 03:46:50|20430.81|20350.81|20431.59|20351.59|20431.71|20351.71|20430.76|20350.76|9
1739245620000|2025-02-11 03:47:00|20431.57|20351.57|20432.61|20352.61|20433.01|20353.01|20431.57|20351.57|10
1739245630000|2025-02-11 03:47:10|20432.92|20352.92|20436.11|20356.11|20436.11|20356.11|20432.92|20352.92|10
1739245640000|2025-02-11 03:47:20|20436.15|20356.15|20436.81|20356.81|20436.95|20356.95|20435.87|20355.87|10
1739245650000|2025-02-11 03:47:30|20436.74|20356.74|20439.44|20359.44|20439.44|20359.44|20436.3|20356.3|7
1739245660000|2025-02-11 03:47:40|20439.51|20359.51|20439.02|20359.02|20439.58|20359.58|20439.02|20359.02|10
1739245670000|2025-02-11 03:47:50|20439.82|20359.82|20441.39|20361.39|20441.39|20361.39|20439.82|20359.82|8
1739245680000|2025-02-11 03:48:00|20441.33|20361.33|20441.61|20361.61|20442.16|20362.16|20441.31|20361.31|10
1739245690000|2025-02-11 03:48:10|20441.44|20361.44|20444.53|20364.53|20444.53|20364.53|20441.44|20361.44|10
1739245700000|2025-02-11 03:48:20|20444.5|20364.5|20446.4|20366.4|20446.48|20366.48|20444.5|20364.5|8
1739245710000|2025-02-11 03:48:30|20446.38|20366.38|20444.75|20364.75|20446.38|20366.38|20444.75|20364.75|10
1739245720000|2025-02-11 03:48:40|20444.73|20364.73|20443.37|20363.37|20444.82|20364.82|20443.37|20363.37|9
1739245730000|2025-02-11 03:48:50|20443.36|20363.36|20442.51|20362.51|20443.63|20363.63|20442.51|20362.51|9
1739245740000|2025-02-11 03:49:00|20442.54|20362.54|20443.23|20363.23|20443.29|20363.29|20442.54|20362.54|9
1739245750000|2025-02-11 03:49:10|20443.11|20363.11|20442.4|20362.4|20444.01|20364.01|20442.4|20362.4|10
1739245760000|2025-02-11 03:49:20|20441.87|20361.87|20444.48|20364.48|20444.48|20364.48|20441.87|20361.87|9
1739245770000|2025-02-11 03:49:30|20444.45|20364.45|20447.83|20367.83|20447.83|20367.83|20444.45|20364.45|9
1739245780000|2025-02-11 03:49:40|20447.8|20367.8|20448.43|20368.43|20448.52|20368.52|20447.79|20367.79|10
1739245790000|2025-02-11 03:49:50|20448.64|20368.64|20449.86|20369.86|20450.22|20370.22|20448.32|20368.32|9
1739245800000|2025-02-11 03:50:00|20449.9|20369.9|20448.74|20368.74|20449.95|20369.95|20448.74|20368.74|10
1739245810000|2025-02-11 03:50:10|20448.78|20368.78|20448.74|20368.74|20448.89|20368.89|20448.67|20368.67|7
1739245820000|2025-02-11 03:50:20|20448.55|20368.55|20448.19|20368.19|20448.55|20368.55|20448.19|20368.19|9
1739245830000|2025-02-11 03:50:30|20448.03|20368.03|20448.22|20368.22|20448.22|20368.22|20447.73|20367.73|10
1739245840000|2025-02-11 03:50:40|20448.21|20368.21|20446.76|20366.76|20448.48|20368.48|20446.76|20366.76|9
1739245850000|2025-02-11 03:50:50|20446.38|20366.38|20443.79|20363.79|20446.38|20366.38|20443.79|20363.79|9
1739245860000|2025-02-11 03:51:00|20443.78|20363.78|20443.29|20363.29|20443.81|20363.81|20443.15|20363.15|10
1739245870000|2025-02-11 03:51:10|20443.21|20363.21|20442.06|20362.06|20443.21|20363.21|20442.06|20362.06|10
1739245880000|2025-02-11 03:51:20|20441.7|20361.7|20441.09|20361.09|20441.7|20361.7|20441.09|20361.09|10
1739245890000|2025-02-11 03:51:30|20441.04|20361.04|20440.35|20360.35|20441.04|20361.04|20440.35|20360.35|9
1739245900000|2025-02-11 03:51:40|20440.31|20360.31|20439.81|20359.81|20440.31|20360.31|20439.58|20359.58|9
1739245910000|2025-02-11 03:51:50|20439.82|20359.82|20439.36|20359.36|20440.11|20360.11|20438.99|20358.99|9
1739245920000|2025-02-11 03:52:00|20439.53|20359.53|20440.51|20360.51|20440.65|20360.65|20439.02|20359.02|10
1739245930000|2025-02-11 03:52:10|20441.15|20361.15|20441.97|20361.97|20441.97|20361.97|20441.15|20361.15|10
1739245940000|2025-02-11 03:52:20|20442.29|20362.29|20439.36|20359.36|20442.31|20362.31|20439.36|20359.36|9
1739245950000|2025-02-11 03:52:30|20439.3|20359.3|20439.18|20359.18|20439.3|20359.3|20438.92|20358.92|9
1739245960000|2025-02-11 03:52:40|20439.25|20359.25|20443.38|20363.38|20443.38|20363.38|20439.25|20359.25|7
1739245970000|2025-02-11 03:52:50|20443.4|20363.4|20443.83|20363.83|20443.94|20363.94|20443.39|20363.39|10
1739245980000|2025-02-11 03:53:00|20443.65|20363.65|20443.93|20363.93|20444.27|20364.27|20443.62|20363.62|9
1739245990000|2025-02-11 03:53:10|20443.95|20363.95|20444.12|20364.12|20444.42|20364.42|20443.75|20363.75|10
1739246000000|2025-02-11 03:53:20|20444.05|20364.05|20443.93|20363.93|20444.58|20364.58|20443.78|20363.78|10
1739246010000|2025-02-11 03:53:30|20443.81|20363.81|20443.96|20363.96|20444.05|20364.05|20443.09|20363.09|10
1739246020000|2025-02-11 03:53:40|20443.95|20363.95|20443.93|20363.93|20444.07|20364.07|20443.02|20363.02|9
1739246030000|2025-02-11 03:53:50|20443.79|20363.79|20440.38|20360.38|20443.82|20363.82|20440.38|20360.38|9
1739246040000|2025-02-11 03:54:00|20440.41|20360.41|20440.09|20360.09|20440.41|20360.41|20439.42|20359.42|8
1739246050000|2025-02-11 03:54:10|20440.13|20360.13|20440.99|20360.99|20440.99|20360.99|20440.13|20360.13|8
1739246060000|2025-02-11 03:54:20|20440.98|20360.98|20441.1|20361.1|20441.11|20361.11|20440.98|20360.98|9
1739246070000|2025-02-11 03:54:30|20441.08|20361.08|20439.99|20359.99|20441.65|20361.65|20439.99|20359.99|10
1739246080000|2025-02-11 03:54:40|20439.72|20359.72|20439.81|20359.81|20440.07|20360.07|20439.72|20359.72|9
1739246090000|2025-02-11 03:54:50|20439.59|20359.59|20439.44|20359.44|20439.73|20359.73|20439.44|20359.44|10
1739246100000|2025-02-11 03:55:00|20439.74|20359.74|20439.08|20359.08|20439.74|20359.74|20438.8|20358.8|7
1739246110000|2025-02-11 03:55:10|20439.2|20359.2|20438.8|20358.8|20439.57|20359.57|20438.8|20358.8|9
1739246120000|2025-02-11 03:55:20|20439.07|20359.07|20438.62|20358.62|20439.07|20359.07|20438.15|20358.15|7
1739246130000|2025-02-11 03:55:30|20438.42|20358.42|20438.56|20358.56|20438.95|20358.95|20438.42|20358.42|9
1739246140000|2025-02-11 03:55:40|20438.76|20358.76|20438.56|20358.56|20438.77|20358.77|20438.49|20358.49|9
1739246150000|2025-02-11 03:55:50|20438.53|20358.53|20438.22|20358.22|20438.54|20358.54|20438.19|20358.19|8
1739246160000|2025-02-11 03:56:00|20438.62|20358.62|20439.57|20359.57|20439.62|20359.62|20438.62|20358.62|10
1739246170000|2025-02-11 03:56:10|20439.9|20359.9|20442.59|20362.59|20442.59|20362.59|20439.9|20359.9|10
1739246180000|2025-02-11 03:56:20|20442.69|20362.69|20444.05|20364.05|20444.05|20364.05|20442.69|20362.69|10
1739246190000|2025-02-11 03:56:30|20444.12|20364.12|20444.37|20364.37|20444.62|20364.62|20444.12|20364.12|9
1739246200000|2025-02-11 03:56:40|20444.03|20364.03|20446.59|20366.59|20446.59|20366.59|20442.46|20362.46|10
1739246210000|2025-02-11 03:56:50|20446.65|20366.65|20447.59|20367.59|20447.59|20367.59|20446.46|20366.46|8
1739246220000|2025-02-11 03:57:00|20447.15|20367.15|20447.78|20367.78|20447.78|20367.78|20446.7|20366.7|10
1739246230000|2025-02-11 03:57:10|20447.56|20367.56|20449.58|20369.58|20449.58|20369.58|20446.99|20366.99|9
1739246240000|2025-02-11 03:57:20|20449.71|20369.71|20451.26|20371.26|20451.39|20371.39|20449.71|20369.71|9
1739246250000|2025-02-11 03:57:30|20451.42|20371.42|20451.82|20371.82|20452.25|20372.25|20451.06|20371.06|10
1739246260000|2025-02-11 03:57:40|20451.84|20371.84|20451.77|20371.77|20451.84|20371.84|20451.04|20371.04|9
1739246270000|2025-02-11 03:57:50|20452.06|20372.06|20454.65|20374.65|20454.65|20374.65|20452.06|20372.06|10
1739246280000|2025-02-11 03:58:00|20454.66|20374.66|20457.26|20377.26|20457.44|20377.44|20454.66|20374.66|9
1739246290000|2025-02-11 03:58:10|20457.27|20377.27|20459.93|20379.93|20459.93|20379.93|20457.19|20377.19|10
1739246300000|2025-02-11 03:58:20|20459.34|20379.34|20459.26|20379.26|20459.34|20379.34|20458.56|20378.56|10
1739246310000|2025-02-11 03:58:30|20459.67|20379.67|20462.25|20382.25|20462.25|20382.25|20459.67|20379.67|10
1739246320000|2025-02-11 03:58:40|20462.31|20382.31|20459.85|20379.85|20462.31|20382.31|20459.85|20379.85|9
1739246330000|2025-02-11 03:58:50|20459.59|20379.59|20457.9|20377.9|20460.26|20380.26|20457.9|20377.9|9
1739246340000|2025-02-11 03:59:00|20457.68|20377.68|20457.61|20377.61|20457.86|20377.86|20457.58|20377.58|10
1739246350000|2025-02-11 03:59:10|20457.62|20377.62|20458.85|20378.85|20458.85|20378.85|20457.48|20377.48|10
1739246360000|2025-02-11 03:59:20|20458.97|20378.97|20458.73|20378.73|20459.04|20379.04|20458.73|20378.73|9
1739246370000|2025-02-11 03:59:30|20458.65|20378.65|20458.15|20378.15|20458.65|20378.65|20457.49|20377.49|10
1739246380000|2025-02-11 03:59:40|20457.87|20377.87|20459.81|20379.81|20459.81|20379.81|20457.67|20377.67|9
1739246390000|2025-02-11 03:59:50|20459.89|20379.89|20460.42|20380.42|20460.62|20380.62|20459.89|20379.89|10
1739246400000|2025-02-11 04:00:00|20460.26|20380.26|20457.15|20377.15|20460.27|20380.27|20457.15|20377.15|10
1739246410000|2025-02-11 04:00:10|20458.12|20378.12|20460.87|20380.87|20460.93|20380.93|20458.02|20378.02|10
1739246420000|2025-02-11 04:00:20|20460.63|20380.63|20460.22|20380.22|20460.63|20380.63|20459.85|20379.85|10
1739246430000|2025-02-11 04:00:30|20459.49|20379.49|20458.39|20378.39|20459.49|20379.49|20457.82|20377.82|10
1739246440000|2025-02-11 04:00:40|20458.47|20378.47|20458.31|20378.31|20458.84|20378.84|20458.31|20378.31|10
1739246450000|2025-02-11 04:00:50|20458.29|20378.29|20459.41|20379.41|20459.41|20379.41|20458.29|20378.29|10
1739246460000|2025-02-11 04:01:00|20459.45|20379.45|20459.08|20379.08|20459.78|20379.78|20457.78|20377.78|9
1739246470000|2025-02-11 04:01:10|20459.05|20379.05|20461.2|20381.2|20461.2|20381.2|20459.05|20379.05|10
1739246480000|2025-02-11 04:01:20|20461.85|20381.85|20464.31|20384.31|20464.35|20384.35|20461.85|20381.85|10
1739246490000|2025-02-11 04:01:30|20463.57|20383.57|20464.9|20384.9|20467.28|20387.28|20463.57|20383.57|10
1739246500000|2025-02-11 04:01:40|20464.77|20384.77|20466.77|20386.77|20466.77|20386.77|20464.47|20384.47|10
1739246510000|2025-02-11 04:01:50|20464.62|20384.62|20467.24|20387.24|20467.42|20387.42|20464.5|20384.5|9
1739246520000|2025-02-11 04:02:00|20467.34|20387.34|20470.2|20390.2|20470.2|20390.2|20467.13|20387.13|10
1739246530000|2025-02-11 04:02:10|20470.62|20390.62|20474.06|20394.06|20474.06|20394.06|20470.58|20390.58|10
1739246540000|2025-02-11 04:02:20|20474.36|20394.36|20478.65|20398.65|20478.65|20398.65|20474.36|20394.36|10
1739246550000|2025-02-11 04:02:30|20478.69|20398.69|20481.09|20401.09|20481.09|20401.09|20478.69|20398.69|10
1739246560000|2025-02-11 04:02:40|20481.14|20401.14|20480.49|20400.49|20481.54|20401.54|20480.49|20400.49|10
1739246570000|2025-02-11 04:02:50|20480.47|20400.47|20478.91|20398.91|20480.47|20400.47|20478.91|20398.91|9
1739246580000|2025-02-11 04:03:00|20478.74|20398.74|20475.18|20395.18|20478.74|20398.74|20475.18|20395.18|10
1739246590000|2025-02-11 04:03:10|20475.07|20395.07|20474.39|20394.39|20475.13|20395.13|20474.39|20394.39|8
1739246600000|2025-02-11 04:03:20|20474.31|20394.31|20471.77|20391.77|20474.31|20394.31|20470.99|20390.99|10
1739246610000|2025-02-11 04:03:30|20472.14|20392.14|20473.75|20393.75|20473.75|20393.75|20472.14|20392.14|9
1739246620000|2025-02-11 04:03:40|20473.77|20393.77|20474.34|20394.34|20474.34|20394.34|20473.77|20393.77|9
1739246630000|2025-02-11 04:03:50|20474.74|20394.74|20480.77|20400.77|20480.77|20400.77|20474.74|20394.74|9
1739246640000|2025-02-11 04:04:00|20480.85|20400.85|20480.52|20400.52|20481.3|20401.3|20480.5|20400.5|10
1739246650000|2025-02-11 04:04:10|20480.46|20400.46|20479.13|20399.13|20480.87|20400.87|20479.13|20399.13|10
1739246660000|2025-02-11 04:04:20|20478.99|20398.99|20478.48|20398.48|20478.99|20398.99|20478.17|20398.17|9
1739246670000|2025-02-11 04:04:30|20478.81|20398.81|20477.91|20397.91|20478.95|20398.95|20477.68|20397.68|10
1739246680000|2025-02-11 04:04:40|20477.97|20397.97|20477.77|20397.77|20478.48|20398.48|20477.77|20397.77|9
1739246690000|2025-02-11 04:04:50|20477.82|20397.82|20476.24|20396.24|20477.88|20397.88|20476.24|20396.24|10
1739246700000|2025-02-11 04:05:00|20476.16|20396.16|20476|20396|20477.45|20397.45|20476|20396|10
1739246710000|2025-02-11 04:05:10|20475.81|20395.81|20475.35|20395.35|20475.81|20395.81|20475.34|20395.34|9
1739246720000|2025-02-11 04:05:20|20475.03|20395.03|20471.16|20391.16|20475.03|20395.03|20471.16|20391.16|10
1739246730000|2025-02-11 04:05:30|20471.01|20391.01|20470.99|20390.99|20471.01|20391.01|20470.5|20390.5|8
1739246740000|2025-02-11 04:05:40|20471.03|20391.03|20471.39|20391.39|20471.39|20391.39|20470.93|20390.93|9
1739246750000|2025-02-11 04:05:50|20471.54|20391.54|20475.32|20395.32|20475.32|20395.32|20471.54|20391.54|10
1739246760000|2025-02-11 04:06:00|20478.3|20398.3|20483.48|20403.48|20483.48|20403.48|20478.3|20398.3|10
1739246770000|2025-02-11 04:06:10|20483.66|20403.66|20484.29|20404.29|20484.29|20404.29|20483.15|20403.15|10
1739246780000|2025-02-11 04:06:20|20484.32|20404.32|20482.01|20402.01|20484.61|20404.61|20482.01|20402.01|9
1739246790000|2025-02-11 04:06:30|20482.16|20402.16|20483.52|20403.52|20483.52|20403.52|20482.16|20402.16|10
1739246800000|2025-02-11 04:06:40|20484.81|20404.81|20484.28|20404.28|20485.61|20405.61|20484.28|20404.28|10
1739246810000|2025-02-11 04:06:50|20486.07|20406.07|20484.8|20404.8|20486.07|20406.07|20484.56|20404.56|10
1739246820000|2025-02-11 04:07:00|20484.53|20404.53|20484.41|20404.41|20484.53|20404.53|20484.33|20404.33|9
1739246830000|2025-02-11 04:07:10|20484.42|20404.42|20484.66|20404.66|20484.77|20404.77|20484.32|20404.32|9
1739246840000|2025-02-11 04:07:20|20484.6|20404.6|20485.52|20405.52|20485.52|20405.52|20484.55|20404.55|10
1739246850000|2025-02-11 04:07:30|20485.55|20405.55|20483.46|20403.46|20485.55|20405.55|20482.8|20402.8|10
1739246860000|2025-02-11 04:07:40|20483.47|20403.47|20491.41|20411.41|20491.41|20411.41|20483.47|20403.47|10
1739246870000|2025-02-11 04:07:50|20491.52|20411.52|20492.75|20412.75|20492.75|20412.75|20491.47|20411.47|10
1739246880000|2025-02-11 04:08:00|20492.9|20412.9|20492.7|20412.7|20492.96|20412.96|20492.35|20412.35|8
1739246890000|2025-02-11 04:08:10|20492.68|20412.68|20491.7|20411.7|20492.68|20412.68|20490.77|20410.77|10
1739246900000|2025-02-11 04:08:20|20492.26|20412.26|20490.92|20410.92|20492.68|20412.68|20490.92|20410.92|9
1739246910000|2025-02-11 04:08:30|20490.45|20410.45|20487.17|20407.17|20491.09|20411.09|20486.7|20406.7|10
1739246920000|2025-02-11 04:08:40|20486.59|20406.59|20485.47|20405.47|20487.09|20407.09|20485.47|20405.47|9
1739246930000|2025-02-11 04:08:50|20485.4|20405.4|20484.91|20404.91|20486.06|20406.06|20484.91|20404.91|10
1739246940000|2025-02-11 04:09:00|20484.73|20404.73|20482.64|20402.64|20484.73|20404.73|20482.64|20402.64|10
1739246950000|2025-02-11 04:09:10|20482.08|20402.08|20481.35|20401.35|20482.08|20402.08|20481.35|20401.35|10
1739246960000|2025-02-11 04:09:20|20481.17|20401.17|20479.87|20399.87|20481.17|20401.17|20479.76|20399.76|9
1739246970000|2025-02-11 04:09:30|20479.89|20399.89|20479.52|20399.52|20479.89|20399.89|20479.52|20399.52|10
1739246980000|2025-02-11 04:09:40|20479.54|20399.54|20477.81|20397.81|20479.64|20399.64|20477.81|20397.81|9
1739246990000|2025-02-11 04:09:50|20477.72|20397.72|20477.57|20397.57|20477.78|20397.78|20477.45|20397.45|10
1739247000000|2025-02-11 04:10:00|20477.84|20397.84|20475.56|20395.56|20477.84|20397.84|20475.56|20395.56|8
1739247010000|2025-02-11 04:10:10|20475.53|20395.53|20472.21|20392.21|20475.53|20395.53|20472.21|20392.21|10
1739247020000|2025-02-11 04:10:20|20472.16|20392.16|20469.65|20389.65|20472.16|20392.16|20469.65|20389.65|10
1739247030000|2025-02-11 04:10:30|20469.57|20389.57|20469.78|20389.78|20470.16|20390.16|20469.57|20389.57|10
1739247040000|2025-02-11 04:10:40|20469.88|20389.88|20470.7|20390.7|20470.7|20390.7|20469.83|20389.83|9
1739247050000|2025-02-11 04:10:50|20468.36|20388.36|20468.5|20388.5|20468.55|20388.55|20468.36|20388.36|8
1739247060000|2025-02-11 04:11:00|20468.51|20388.51|20468.02|20388.02|20468.74|20388.74|20467.89|20387.89|10
1739247070000|2025-02-11 04:11:10|20467.92|20387.92|20466.17|20386.17|20468.61|20388.61|20466.17|20386.17|10
1739247080000|2025-02-11 04:11:20|20466.28|20386.28|20465.06|20385.06|20466.28|20386.28|20465.06|20385.06|9
1739247090000|2025-02-11 04:11:30|20464.98|20384.98|20461.21|20381.21|20464.98|20384.98|20461.21|20381.21|10
1739247100000|2025-02-11 04:11:40|20461.44|20381.44|20460.02|20380.02|20461.44|20381.44|20459.77|20379.77|10
1739247110000|2025-02-11 04:11:50|20459.68|20379.68|20460.05|20380.05|20460.05|20380.05|20459.68|20379.68|10
1739247120000|2025-02-11 04:12:00|20457.86|20377.86|20457.18|20377.18|20457.86|20377.86|20457.18|20377.18|8
1739247130000|2025-02-11 04:12:10|20457.76|20377.76|20458.19|20378.19|20458.47|20378.47|20457.76|20377.76|9
1739247140000|2025-02-11 04:12:20|20457.84|20377.84|20457.46|20377.46|20457.84|20377.84|20457.41|20377.41|10
1739247150000|2025-02-11 04:12:30|20457.01|20377.01|20455.25|20375.25|20457.01|20377.01|20455.25|20375.25|9
1739247160000|2025-02-11 04:12:40|20454.48|20374.48|20453.39|20373.39|20454.52|20374.52|20453.02|20373.02|8
1739247170000|2025-02-11 04:12:50|20453.21|20373.21|20453.85|20373.85|20453.87|20373.87|20452.86|20372.86|8
1739247180000|2025-02-11 04:13:00|20453.86|20373.86|20449.08|20369.08|20453.86|20373.86|20448.87|20368.87|10
1739247190000|2025-02-11 04:13:10|20449.06|20369.06|20447.69|20367.69|20449.49|20369.49|20447.55|20367.55|10
1739247200000|2025-02-11 04:13:20|20447.48|20367.48|20447.68|20367.68|20447.7|20367.7|20446.82|20366.82|10
1739247210000|2025-02-11 04:13:30|20447.47|20367.47|20447.64|20367.64|20447.76|20367.76|20447.35|20367.35|10
1739247220000|2025-02-11 04:13:40|20447.46|20367.46|20447.17|20367.17|20447.85|20367.85|20447.03|20367.03|9
1739247230000|2025-02-11 04:13:50|20447.63|20367.63|20447.44|20367.44|20447.87|20367.87|20447.19|20367.19|10
1739247240000|2025-02-11 04:14:00|20447.36|20367.36|20447.11|20367.11|20447.45|20367.45|20447.11|20367.11|9
1739247250000|2025-02-11 04:14:10|20447.01|20367.01|20446.57|20366.57|20447.01|20367.01|20446.53|20366.53|10
1739247260000|2025-02-11 04:14:20|20446.58|20366.58|20445.72|20365.72|20446.68|20366.68|20445.51|20365.51|10
1739247270000|2025-02-11 04:14:30|20445.8|20365.8|20446.26|20366.26|20446.26|20366.26|20445.51|20365.51|8
1739247280000|2025-02-11 04:14:40|20446.32|20366.32|20447.37|20367.37|20447.37|20367.37|20446.13|20366.13|8
1739247290000|2025-02-11 04:14:50|20447.61|20367.61|20447.48|20367.48|20447.61|20367.61|20447.2|20367.2|10
1739247300000|2025-02-11 04:15:00|20447.49|20367.49|20447.68|20367.68|20448.14|20368.14|20447.48|20367.48|10
1739247310000|2025-02-11 04:15:10|20447.36|20367.36|20446.18|20366.18|20447.36|20367.36|20446.18|20366.18|10
1739247320000|2025-02-11 04:15:20|20446.1|20366.1|20446.24|20366.24|20446.24|20366.24|20445.95|20365.95|9
1739247330000|2025-02-11 04:15:30|20445.74|20365.74|20445.49|20365.49|20446.05|20366.05|20445|20365|9
1739247340000|2025-02-11 04:15:40|20445.93|20365.93|20447.97|20367.97|20447.97|20367.97|20445.93|20365.93|10
1739247350000|2025-02-11 04:15:50|20449.6|20369.6|20452.07|20372.07|20452.07|20372.07|20449.6|20369.6|10
1739247360000|2025-02-11 04:16:00|20453.29|20373.29|20455.92|20375.92|20456.19|20376.19|20452.69|20372.69|10
1739247370000|2025-02-11 04:16:10|20456.23|20376.23|20455.56|20375.56|20456.39|20376.39|20455.56|20375.56|9
1739247380000|2025-02-11 04:16:20|20455.25|20375.25|20454.71|20374.71|20455.25|20375.25|20454.57|20374.57|9
1739247390000|2025-02-11 04:16:30|20454.59|20374.59|20454.72|20374.72|20454.84|20374.84|20454.59|20374.59|10
1739247400000|2025-02-11 04:16:40|20454.67|20374.67|20453.07|20373.07|20455.01|20375.01|20453.07|20373.07|10
1739247410000|2025-02-11 04:16:50|20451.35|20371.35|20451.24|20371.24|20451.35|20371.35|20451.09|20371.09|8
1739247420000|2025-02-11 04:17:00|20451.38|20371.38|20449.65|20369.65|20451.38|20371.38|20448.99|20368.99|10
1739247430000|2025-02-11 04:17:10|20449.69|20369.69|20448.1|20368.1|20449.81|20369.81|20448.1|20368.1|9
1739247440000|2025-02-11 04:17:20|20447.93|20367.93|20447.68|20367.68|20447.97|20367.97|20447.43|20367.43|10
1739247450000|2025-02-11 04:17:30|20447.7|20367.7|20449.32|20369.32|20449.32|20369.32|20447.7|20367.7|9
1739247460000|2025-02-11 04:17:40|20449.33|20369.33|20450.29|20370.29|20450.29|20370.29|20449.1|20369.1|10
1739247470000|2025-02-11 04:17:50|20450.19|20370.19|20450.33|20370.33|20450.39|20370.39|20449.87|20369.87|9
1739247480000|2025-02-11 04:18:00|20450.89|20370.89|20453.28|20373.28|20453.28|20373.28|20450.89|20370.89|10
1739247490000|2025-02-11 04:18:10|20453.45|20373.45|20452.85|20372.85|20453.45|20373.45|20452.3|20372.3|10
1739247500000|2025-02-11 04:18:20|20453.33|20373.33|20454.11|20374.11|20454.57|20374.57|20453.33|20373.33|10
1739247510000|2025-02-11 04:18:30|20454.35|20374.35|20456.8|20376.8|20456.8|20376.8|20454.35|20374.35|10
1739247520000|2025-02-11 04:18:40|20456.82|20376.82|20458.95|20378.95|20458.95|20378.95|20456.82|20376.82|10
1739247530000|2025-02-11 04:18:50|20458.93|20378.93|20458.74|20378.74|20459.05|20379.05|20458.74|20378.74|7
1739247540000|2025-02-11 04:19:00|20458.25|20378.25|20458.76|20378.76|20458.91|20378.91|20458.25|20378.25|9
1739247550000|2025-02-11 04:19:10|20458.59|20378.59|20457.81|20377.81|20458.59|20378.59|20457.81|20377.81|10
1739247560000|2025-02-11 04:19:20|20457.43|20377.43|20458.89|20378.89|20458.89|20378.89|20457.39|20377.39|10
1739247570000|2025-02-11 04:19:30|20458.88|20378.88|20458.06|20378.06|20459.19|20379.19|20458.06|20378.06|10
1739247580000|2025-02-11 04:19:40|20458.05|20378.05|20459.59|20379.59|20459.59|20379.59|20458.05|20378.05|9
1739247590000|2025-02-11 04:19:50|20459.56|20379.56|20460.12|20380.12|20460.21|20380.21|20459.44|20379.44|10
1739247600000|2025-02-11 04:20:00|20460.15|20380.15|20460.2|20380.2|20460.63|20380.63|20460.15|20380.15|8
1739247610000|2025-02-11 04:20:10|20459.83|20379.83|20460.03|20380.03|20460.03|20380.03|20459.5|20379.5|10
1739247620000|2025-02-11 04:20:20|20460.11|20380.11|20461.04|20381.04|20461.07|20381.07|20459.94|20379.94|9
1739247630000|2025-02-11 04:20:30|20461.05|20381.05|20462.11|20382.11|20462.11|20382.11|20461.05|20381.05|8
1739247640000|2025-02-11 04:20:40|20461.92|20381.92|20463.55|20383.55|20463.55|20383.55|20461.85|20381.85|10
1739247650000|2025-02-11 04:20:50|20463.8|20383.8|20464.99|20384.99|20464.99|20384.99|20463.8|20383.8|10
1739247660000|2025-02-11 04:21:00|20465.07|20385.07|20471.01|20391.01|20471.01|20391.01|20465.07|20385.07|10
1739247670000|2025-02-11 04:21:10|20472.48|20392.48|20477.05|20397.05|20477.05|20397.05|20472.48|20392.48|9
1739247680000|2025-02-11 04:21:20|20477.39|20397.39|20479.47|20399.47|20479.49|20399.49|20477.39|20397.39|10
1739247690000|2025-02-11 04:21:30|20479.44|20399.44|20480.44|20400.44|20480.44|20400.44|20479.44|20399.44|10
1739247700000|2025-02-11 04:21:40|20480.66|20400.66|20478.99|20398.99|20481.38|20401.38|20478.99|20398.99|10
1739247710000|2025-02-11 04:21:50|20478.97|20398.97|20479.53|20399.53|20479.76|20399.76|20478.25|20398.25|10
1739247720000|2025-02-11 04:22:00|20479.51|20399.51|20480.67|20400.67|20480.71|20400.71|20477.26|20397.26|10
1739247730000|2025-02-11 04:22:10|20480.71|20400.71|20477.69|20397.69|20480.71|20400.71|20476.9|20396.9|10
1739247740000|2025-02-11 04:22:20|20477.7|20397.7|20478.09|20398.09|20478.09|20398.09|20477.55|20397.55|9
1739247750000|2025-02-11 04:22:30|20478.3|20398.3|20480.25|20400.25|20480.25|20400.25|20478.3|20398.3|9
1739247760000|2025-02-11 04:22:40|20480.73|20400.73|20480.94|20400.94|20481.18|20401.18|20480.73|20400.73|10
1739247770000|2025-02-11 04:22:50|20480.82|20400.82|20480.26|20400.26|20480.82|20400.82|20480.26|20400.26|7
1739247780000|2025-02-11 04:23:00|20480.25|20400.25|20477.34|20397.34|20480.25|20400.25|20477.34|20397.34|10
1739247790000|2025-02-11 04:23:10|20477.47|20397.47|20476.88|20396.88|20477.47|20397.47|20476.65|20396.65|8
1739247800000|2025-02-11 04:23:20|20476.43|20396.43|20469.62|20389.62|20476.43|20396.43|20469.62|20389.62|9
1739247810000|2025-02-11 04:23:30|20469.72|20389.72|20466.03|20386.03|20469.72|20389.72|20466.03|20386.03|10
1739247820000|2025-02-11 04:23:40|20465.9|20385.9|20470.7|20390.7|20470.7|20390.7|20465.9|20385.9|9
1739247830000|2025-02-11 04:23:50|20470.84|20390.84|20471.07|20391.07|20471.07|20391.07|20470.64|20390.64|10
1739247840000|2025-02-11 04:24:00|20471.12|20391.12|20473.77|20393.77|20473.98|20393.98|20471.12|20391.12|8
1739247850000|2025-02-11 04:24:10|20474.05|20394.05|20474.38|20394.38|20474.54|20394.54|20473.65|20393.65|9
1739247860000|2025-02-11 04:24:20|20474.49|20394.49|20472.75|20392.75|20474.49|20394.49|20472.75|20392.75|10
1739247870000|2025-02-11 04:24:30|20472.86|20392.86|20473.73|20393.73|20474.43|20394.43|20472.86|20392.86|9
1739247880000|2025-02-11 04:24:40|20473.78|20393.78|20472.55|20392.55|20474.14|20394.14|20472.55|20392.55|9
1739247890000|2025-02-11 04:24:50|20472.47|20392.47|20472.11|20392.11|20472.47|20392.47|20471.86|20391.86|10
1739247900000|2025-02-11 04:25:00|20471.33|20391.33|20473.47|20393.47|20473.47|20393.47|20471.08|20391.08|10
1739247910000|2025-02-11 04:25:10|20473.57|20393.57|20471.84|20391.84|20473.57|20393.57|20471.84|20391.84|10
1739247920000|2025-02-11 04:25:20|20471.73|20391.73|20472.79|20392.79|20472.79|20392.79|20471.68|20391.68|10
1739247930000|2025-02-11 04:25:30|20472.67|20392.67|20470.44|20390.44|20472.67|20392.67|20470.44|20390.44|10
1739247940000|2025-02-11 04:25:40|20470.49|20390.49|20470.49|20390.49|20470.49|20390.49|20469.89|20389.89|9
1739247950000|2025-02-11 04:25:50|20471.31|20391.31|20471.25|20391.25|20471.71|20391.71|20471.25|20391.25|9
1739247960000|2025-02-11 04:26:00|20472.09|20392.09|20472.67|20392.67|20472.67|20392.67|20471.85|20391.85|10
1739247970000|2025-02-11 04:26:10|20472.74|20392.74|20471.55|20391.55|20473.44|20393.44|20471.55|20391.55|9
1739247980000|2025-02-11 04:26:20|20471.56|20391.56|20472.28|20392.28|20472.28|20392.28|20471.56|20391.56|7
1739247990000|2025-02-11 04:26:30|20472.48|20392.48|20474.61|20394.61|20474.61|20394.61|20472.48|20392.48|10
1739248000000|2025-02-11 04:26:40|20474.65|20394.65|20475.99|20395.99|20475.99|20395.99|20474.65|20394.65|10
1739248010000|2025-02-11 04:26:50|20475.96|20395.96|20482.27|20402.27|20482.27|20402.27|20475.96|20395.96|10
1739248020000|2025-02-11 04:27:00|20482.65|20402.65|20484.03|20404.03|20484.03|20404.03|20482.65|20402.65|10
1739248030000|2025-02-11 04:27:10|20483.67|20403.67|20480.48|20400.48|20483.67|20403.67|20480.48|20400.48|10
1739248040000|2025-02-11 04:27:20|20480.71|20400.71|20482.11|20402.11|20482.11|20402.11|20480.55|20400.55|10
1739248050000|2025-02-11 04:27:30|20482.47|20402.47|20478.09|20398.09|20482.47|20402.47|20477.84|20397.84|9
1739248060000|2025-02-11 04:27:40|20477.59|20397.59|20477.49|20397.49|20477.59|20397.59|20476.13|20396.13|10
1739248070000|2025-02-11 04:27:50|20478.72|20398.72|20480.44|20400.44|20480.82|20400.82|20478.62|20398.62|10
1739248080000|2025-02-11 04:28:00|20480.49|20400.49|20481.69|20401.69|20481.89|20401.89|20480.37|20400.37|10
1739248090000|2025-02-11 04:28:10|20482.26|20402.26|20493.3|20413.3|20493.3|20413.3|20482.26|20402.26|10
1739248100000|2025-02-11 04:28:20|20493.47|20413.47|20493.52|20413.52|20494.43|20414.43|20493.47|20413.47|10
1739248110000|2025-02-11 04:28:30|20493.09|20413.09|20492.13|20412.13|20493.38|20413.38|20492.13|20412.13|10
1739248120000|2025-02-11 04:28:40|20492.25|20412.25|20490.95|20410.95|20492.37|20412.37|20490.95|20410.95|10
1739248130000|2025-02-11 04:28:50|20490.7|20410.7|20491.52|20411.52|20491.52|20411.52|20490.56|20410.56|10
1739248140000|2025-02-11 04:29:00|20491.32|20411.32|20488.61|20408.61|20491.59|20411.59|20488.61|20408.61|10
1739248150000|2025-02-11 04:29:10|20488.67|20408.67|20488.96|20408.96|20488.96|20408.96|20488.67|20408.67|9
1739248160000|2025-02-11 04:29:20|20488.9|20408.9|20489.33|20409.33|20489.59|20409.59|20488.86|20408.86|10
1739248170000|2025-02-11 04:29:30|20489.28|20409.28|20490.32|20410.32|20490.32|20410.32|20489.13|20409.13|10
1739248180000|2025-02-11 04:29:40|20490.24|20410.24|20491.37|20411.37|20491.37|20411.37|20490.24|20410.24|7
1739248190000|2025-02-11 04:29:50|20491.19|20411.19|20490.39|20410.39|20491.31|20411.31|20490.36|20410.36|9
1739248200000|2025-02-11 04:30:00|20490.54|20410.54|20491.6|20411.6|20491.6|20411.6|20490.43|20410.43|10
1739248210000|2025-02-11 04:30:10|20491.84|20411.84|20492.52|20412.52|20492.61|20412.61|20491.84|20411.84|10
1739248220000|2025-02-11 04:30:20|20492.91|20412.91|20493.75|20413.75|20494.15|20414.15|20492.91|20412.91|9
1739248230000|2025-02-11 04:30:30|20493.67|20413.67|20494.87|20414.87|20496.67|20416.67|20493.67|20413.67|10
1739248240000|2025-02-11 04:30:40|20494.97|20414.97|20495.21|20415.21|20495.21|20415.21|20494.35|20414.35|10
1739248250000|2025-02-11 04:30:50|20495.24|20415.24|20496.87|20416.87|20496.97|20416.97|20495.24|20415.24|10
1739248260000|2025-02-11 04:31:00|20496.92|20416.92|20501.85|20421.85|20501.85|20421.85|20496.92|20416.92|10
1739248270000|2025-02-11 04:31:10|20502.06|20422.06|20505.78|20425.78|20506.04|20426.04|20502.06|20422.06|10
1739248280000|2025-02-11 04:31:20|20505.48|20425.48|20504.34|20424.34|20505.48|20425.48|20504.34|20424.34|10
1739248290000|2025-02-11 04:31:30|20504.43|20424.43|20504.01|20424.01|20504.47|20424.47|20503.58|20423.58|10
1739248300000|2025-02-11 04:31:40|20503.67|20423.67|20502.69|20422.69|20503.67|20423.67|20502.22|20422.22|10
1739248310000|2025-02-11 04:31:50|20502.75|20422.75|20503.24|20423.24|20503.24|20423.24|20502.75|20422.75|10
1739248320000|2025-02-11 04:32:00|20503.22|20423.22|20504.45|20424.45|20504.75|20424.75|20503.22|20423.22|10
1739248330000|2025-02-11 04:32:10|20504.41|20424.41|20504.22|20424.22|20504.68|20424.68|20504.18|20424.18|10
1739248340000|2025-02-11 04:32:20|20504.18|20424.18|20503.35|20423.35|20504.18|20424.18|20503.35|20423.35|10
1739248350000|2025-02-11 04:32:30|20503.05|20423.05|20505.85|20425.85|20505.85|20425.85|20503.04|20423.04|10
1739248360000|2025-02-11 04:32:40|20506.3|20426.3|20509.42|20429.42|20509.42|20429.42|20506.3|20426.3|10
1739248370000|2025-02-11 04:32:50|20509.78|20429.78|20510.25|20430.25|20510.25|20430.25|20509.26|20429.26|10
1739248380000|2025-02-11 04:33:00|20510.62|20430.62|20510.08|20430.08|20510.71|20430.71|20509.88|20429.88|10
1739248390000|2025-02-11 04:33:10|20510.3|20430.3|20510.75|20430.75|20510.87|20430.87|20510.3|20430.3|9
1739248400000|2025-02-11 04:33:20|20510.64|20430.64|20510.88|20430.88|20511.36|20431.36|20510.55|20430.55|10
1739248410000|2025-02-11 04:33:30|20510.95|20430.95|20511.88|20431.88|20511.88|20431.88|20510.82|20430.82|8
1739248420000|2025-02-11 04:33:40|20511.6|20431.6|20514.92|20434.92|20514.92|20434.92|20511.31|20431.31|8
1739248430000|2025-02-11 04:33:50|20515.4|20435.4|20519.73|20439.73|20520.11|20440.11|20515.4|20435.4|9
1739248440000|2025-02-11 04:34:00|20519.71|20439.71|20521.21|20441.21|20521.34|20441.34|20519.71|20439.71|10
1739248450000|2025-02-11 04:34:10|20521.46|20441.46|20521.09|20441.09|20521.85|20441.85|20521.03|20441.03|10
1739248460000|2025-02-11 04:34:20|20520.93|20440.93|20522.36|20442.36|20522.47|20442.47|20520.93|20440.93|10
1739248470000|2025-02-11 04:34:30|20522.68|20442.68|20525.07|20445.07|20525.24|20445.24|20522.45|20442.45|10
1739248480000|2025-02-11 04:34:40|20525.1|20445.1|20526.34|20446.34|20526.34|20446.34|20524.75|20444.75|10
1739248490000|2025-02-11 04:34:50|20526.52|20446.52|20525.96|20445.96|20526.77|20446.77|20525.94|20445.94|10
1739248500000|2025-02-11 04:35:00|20526.11|20446.11|20526.55|20446.55|20526.78|20446.78|20525.93|20445.93|9
1739248510000|2025-02-11 04:35:10|20526.57|20446.57|20528.81|20448.81|20528.81|20448.81|20526.43|20446.43|10
1739248520000|2025-02-11 04:35:20|20528.83|20448.83|20537.61|20457.61|20537.61|20457.61|20528.83|20448.83|10
1739248530000|2025-02-11 04:35:30|20538.18|20458.18|20539.18|20459.18|20539.27|20459.27|20538.18|20458.18|9
1739248540000|2025-02-11 04:35:40|20539.13|20459.13|20541.39|20461.39|20541.39|20461.39|20536.89|20456.89|10
1739248550000|2025-02-11 04:35:50|20542.95|20462.95|20542.86|20462.86|20542.97|20462.97|20542.41|20462.41|10
1739248560000|2025-02-11 04:36:00|20542.47|20462.47|20542.56|20462.56|20542.97|20462.97|20541.82|20461.82|10
1739248570000|2025-02-11 04:36:10|20542.58|20462.58|20541.98|20461.98|20543.77|20463.77|20541.98|20461.98|10
1739248580000|2025-02-11 04:36:20|20541.23|20461.23|20539.94|20459.94|20541.39|20461.39|20539.72|20459.72|10
1739248590000|2025-02-11 04:36:30|20540.11|20460.11|20540.19|20460.19|20540.7|20460.7|20540.11|20460.11|9
1739248600000|2025-02-11 04:36:40|20540.05|20460.05|20540.34|20460.34|20540.34|20460.34|20539.98|20459.98|9
1739248610000|2025-02-11 04:36:50|20540.51|20460.51|20541.9|20461.9|20541.9|20461.9|20540.47|20460.47|10
1739248620000|2025-02-11 04:37:00|20542.6|20462.6|20543.38|20463.38|20543.5|20463.5|20542.6|20462.6|10
1739248630000|2025-02-11 04:37:10|20542.78|20462.78|20543.5|20463.5|20544.55|20464.55|20542.75|20462.75|9
1739248640000|2025-02-11 04:37:20|20543.37|20463.37|20545.38|20465.38|20545.38|20465.38|20542.77|20462.77|10
1739248650000|2025-02-11 04:37:30|20545.69|20465.69|20547.51|20467.51|20547.51|20467.51|20545.33|20465.33|10
1739248660000|2025-02-11 04:37:40|20547.46|20467.46|20549.03|20469.03|20549.03|20469.03|20546.72|20466.72|10
1739248670000|2025-02-11 04:37:50|20549.55|20469.55|20549.77|20469.77|20549.77|20469.77|20548.8|20468.8|10
1739248680000|2025-02-11 04:38:00|20549.82|20469.82|20551.72|20471.72|20551.87|20471.87|20549.82|20469.82|10
1739248690000|2025-02-11 04:38:10|20551.07|20471.07|20548.56|20468.56|20551.07|20471.07|20548.56|20468.56|9
1739248700000|2025-02-11 04:38:20|20548.42|20468.42|20548.57|20468.57|20548.73|20468.73|20548.02|20468.02|9
1739248710000|2025-02-11 04:38:30|20548.73|20468.73|20548.21|20468.21|20549.05|20469.05|20548.21|20468.21|10
1739248720000|2025-02-11 04:38:40|20548.23|20468.23|20546.58|20466.58|20548.23|20468.23|20546.58|20466.58|10
1739248730000|2025-02-11 04:38:50|20546.61|20466.61|20543.75|20463.75|20546.61|20466.61|20543.75|20463.75|10
1739248740000|2025-02-11 04:39:00|20544.06|20464.06|20544.32|20464.32|20544.32|20464.32|20543.99|20463.99|10
1739248750000|2025-02-11 04:39:10|20544.1|20464.1|20545.79|20465.79|20545.79|20465.79|20544.1|20464.1|8
1739248760000|2025-02-11 04:39:20|20546.31|20466.31|20550.78|20470.78|20550.78|20470.78|20546.22|20466.22|9
1739248770000|2025-02-11 04:39:30|20551.22|20471.22|20579.78|20499.78|20579.78|20499.78|20551.22|20471.22|10
1739248780000|2025-02-11 04:39:40|20575.45|20495.45|20568.41|20488.41|20575.45|20495.45|20564.94|20484.94|10
1739248790000|2025-02-11 04:39:50|20568.78|20488.78|20574.87|20494.87|20574.95|20494.95|20568.78|20488.78|10
1739248800000|2025-02-11 04:40:00|20574.91|20494.91|20581.88|20501.88|20582.16|20502.16|20574.91|20494.91|10
1739248810000|2025-02-11 04:40:10|20582.55|20502.55|20587.67|20507.67|20587.67|20507.67|20581.54|20501.54|10
1739248820000|2025-02-11 04:40:20|20588.04|20508.04|20594.42|20514.42|20595.16|20515.16|20588.04|20508.04|10
1739248830000|2025-02-11 04:40:30|20595.3|20515.3|20600.85|20520.85|20601.06|20521.06|20595.3|20515.3|10
1739248840000|2025-02-11 04:40:40|20600.36|20520.36|20601.08|20521.08|20601.63|20521.63|20596.25|20516.25|10
1739248850000|2025-02-11 04:40:50|20600.64|20520.64|20602.86|20522.86|20602.86|20522.86|20599.17|20519.17|10
1739248860000|2025-02-11 04:41:00|20602.31|20522.31|20607.16|20527.16|20607.59|20527.59|20602.31|20522.31|10
1739248870000|2025-02-11 04:41:10|20606.6|20526.6|20612.88|20532.88|20612.88|20532.88|20604.14|20524.14|10
1739248880000|2025-02-11 04:41:20|20612.47|20532.47|20613.03|20533.03|20613.89|20533.89|20611.8|20531.8|10
1739248890000|2025-02-11 04:41:30|20613.38|20533.38|20613|20533|20616.38|20536.38|20613|20533|10
1739248900000|2025-02-11 04:41:40|20612|20532|20621.05|20541.05|20621.28|20541.28|20612|20532|10
1739248910000|2025-02-11 04:41:50|20620.73|20540.73|20619.31|20539.31|20621.37|20541.37|20619.11|20539.11|10
1739248920000|2025-02-11 04:42:00|20619.25|20539.25|20617.22|20537.22|20619.25|20539.25|20616.47|20536.47|10
1739248930000|2025-02-11 04:42:10|20617.39|20537.39|20620.12|20540.12|20620.24|20540.24|20617.14|20537.14|10
1739248940000|2025-02-11 04:42:20|20620.15|20540.15|20617.75|20537.75|20620.15|20540.15|20616.57|20536.57|10
1739248950000|2025-02-11 04:42:30|20617.92|20537.92|20617.24|20537.24|20620.56|20540.56|20617.24|20537.24|10
1739248960000|2025-02-11 04:42:40|20616.97|20536.97|20619.91|20539.91|20620.17|20540.17|20616.96|20536.96|10
1739248970000|2025-02-11 04:42:50|20619.98|20539.98|20624.45|20544.45|20624.45|20544.45|20619.98|20539.98|10
1739248980000|2025-02-11 04:43:00|20623.85|20543.85|20621.87|20541.87|20623.85|20543.85|20621.58|20541.58|10
1739248990000|2025-02-11 04:43:10|20621.49|20541.49|20621.83|20541.83|20622.52|20542.52|20620.67|20540.67|10
1739249000000|2025-02-11 04:43:20|20621.42|20541.42|20618.68|20538.68|20621.55|20541.55|20618.68|20538.68|10
1739249010000|2025-02-11 04:43:30|20618.18|20538.18|20612.76|20532.76|20618.18|20538.18|20612.76|20532.76|10
1739249020000|2025-02-11 04:43:40|20612.34|20532.34|20605.89|20525.89|20612.34|20532.34|20605.89|20525.89|10
1739249030000|2025-02-11 04:43:50|20606.11|20526.11|20604.09|20524.09|20606.11|20526.11|20603.93|20523.93|10
1739249040000|2025-02-11 04:44:00|20604.28|20524.28|20604.66|20524.66|20605.24|20525.24|20603.15|20523.15|10
1739249050000|2025-02-11 04:44:10|20604.4|20524.4|20606.44|20526.44|20606.44|20526.44|20604.4|20524.4|10
1739249060000|2025-02-11 04:44:20|20606.66|20526.66|20602.03|20522.03|20608.33|20528.33|20602.03|20522.03|10
1739249070000|2025-02-11 04:44:30|20601.78|20521.78|20600.35|20520.35|20601.78|20521.78|20600.35|20520.35|9
1739249080000|2025-02-11 04:44:40|20599.81|20519.81|20595.8|20515.8|20599.81|20519.81|20595.8|20515.8|10
1739249090000|2025-02-11 04:44:50|20595.76|20515.76|20600.27|20520.27|20600.27|20520.27|20595.55|20515.55|10
1739249100000|2025-02-11 04:45:00|20600.92|20520.92|20603|20523|20603.09|20523.09|20600.92|20520.92|10
1739249110000|2025-02-11 04:45:10|20603.09|20523.09|20604.57|20524.57|20604.57|20524.57|20602.54|20522.54|10
1739249120000|2025-02-11 04:45:20|20604.9|20524.9|20605.85|20525.85|20605.89|20525.89|20604.9|20524.9|10
1739249130000|2025-02-11 04:45:30|20606.02|20526.02|20617.97|20537.97|20617.97|20537.97|20606.02|20526.02|10
1739249140000|2025-02-11 04:45:40|20617.81|20537.81|20617.57|20537.57|20617.81|20537.81|20616.97|20536.97|8
1739249150000|2025-02-11 04:45:50|20617.21|20537.21|20618.07|20538.07|20618.62|20538.62|20616.31|20536.31|10
1739249160000|2025-02-11 04:46:00|20618.45|20538.45|20621.46|20541.46|20621.46|20541.46|20618.29|20538.29|10
1739249170000|2025-02-11 04:46:10|20621.78|20541.78|20627.91|20547.91|20627.91|20547.91|20620.97|20540.97|10
1739249180000|2025-02-11 04:46:20|20628.42|20548.42|20635.85|20555.85|20635.85|20555.85|20628.42|20548.42|9
1739249190000|2025-02-11 04:46:30|20635.67|20555.67|20635.85|20555.85|20635.85|20555.85|20632.5|20552.5|10
1739249200000|2025-02-11 04:46:40|20635.64|20555.64|20632.19|20552.19|20635.64|20555.64|20631.48|20551.48|10
1739249210000|2025-02-11 04:46:50|20631.37|20551.37|20629.06|20549.06|20632.4|20552.4|20629.06|20549.06|10
1739249220000|2025-02-11 04:47:00|20628.75|20548.75|20633.81|20553.81|20633.81|20553.81|20628.5|20548.5|10
1739249230000|2025-02-11 04:47:10|20633.91|20553.91|20632.55|20552.55|20637.05|20557.05|20632.55|20552.55|10
1739249240000|2025-02-11 04:47:20|20631.39|20551.39|20634.35|20554.35|20634.35|20554.35|20631.39|20551.39|10
1739249250000|2025-02-11 04:47:30|20638.59|20558.59|20643.04|20563.04|20643.04|20563.04|20638.59|20558.59|10
1739249260000|2025-02-11 04:47:40|20642.72|20562.72|20644.79|20564.79|20646.41|20566.41|20642.72|20562.72|10
1739249270000|2025-02-11 04:47:50|20644.27|20564.27|20646.34|20566.34|20647.79|20567.79|20643.74|20563.74|10
1739249280000|2025-02-11 04:48:00|20646.49|20566.49|20651.9|20571.9|20651.9|20571.9|20646.49|20566.49|10
1739249290000|2025-02-11 04:48:10|20652.4|20572.4|20652.38|20572.38|20652.72|20572.72|20651.49|20571.49|10
1739249300000|2025-02-11 04:48:20|20652.88|20572.88|20655.99|20575.99|20655.99|20575.99|20651.94|20571.94|10
1739249310000|2025-02-11 04:48:30|20656.51|20576.51|20661.84|20581.84|20661.84|20581.84|20656.51|20576.51|10
1739249320000|2025-02-11 04:48:40|20660.94|20580.94|20665.31|20585.31|20665.31|20585.31|20660.94|20580.94|10
1739249330000|2025-02-11 04:48:50|20666.95|20586.95|20669.44|20589.44|20669.44|20589.44|20666.62|20586.62|10
1739249340000|2025-02-11 04:49:00|20669.9|20589.9|20671.42|20591.42|20671.42|20591.42|20666.71|20586.71|9
1739249350000|2025-02-11 04:49:10|20672.11|20592.11|20676.05|20596.05|20676.25|20596.25|20672.11|20592.11|10
1739249360000|2025-02-11 04:49:20|20675.96|20595.96|20687.17|20607.17|20687.17|20607.17|20675.96|20595.96|10
1739249370000|2025-02-11 04:49:30|20688.11|20608.11|20684.17|20604.17|20689.43|20609.43|20683.87|20603.87|10
1739249380000|2025-02-11 04:49:40|20684.22|20604.22|20673.96|20593.96|20684.22|20604.22|20673.96|20593.96|10
1739249390000|2025-02-11 04:49:50|20673.39|20593.39|20670.62|20590.62|20673.5|20593.5|20669.69|20589.69|10
1739249400000|2025-02-11 04:50:00|20671.31|20591.31|20670.91|20590.91|20671.31|20591.31|20669.9|20589.9|10
1739249410000|2025-02-11 04:50:10|20671.21|20591.21|20673.22|20593.22|20674.25|20594.25|20671.21|20591.21|10
1739249420000|2025-02-11 04:50:20|20673.47|20593.47|20673.67|20593.67|20674.01|20594.01|20672.33|20592.33|10
1739249430000|2025-02-11 04:50:30|20674.01|20594.01|20677.33|20597.33|20678.04|20598.04|20673.93|20593.93|10
1739249440000|2025-02-11 04:50:40|20677.53|20597.53|20675.86|20595.86|20677.53|20597.53|20675.48|20595.48|10
1739249450000|2025-02-11 04:50:50|20676.03|20596.03|20673.88|20593.88|20676.03|20596.03|20673.55|20593.55|10
1739249460000|2025-02-11 04:51:00|20673.86|20593.86|20673.06|20593.06|20673.88|20593.88|20672.01|20592.01|10
1739249470000|2025-02-11 04:51:10|20672.79|20592.79|20677.4|20597.4|20677.4|20597.4|20672.79|20592.79|10
1739249480000|2025-02-11 04:51:20|20678.16|20598.16|20679.71|20599.71|20680.64|20600.64|20678.16|20598.16|10
1739249490000|2025-02-11 04:51:30|20679.52|20599.52|20676.57|20596.57|20679.52|20599.52|20676.57|20596.57|10
1739249500000|2025-02-11 04:51:40|20675.59|20595.59|20674.76|20594.76|20675.59|20595.59|20674.66|20594.66|10
1739249510000|2025-02-11 04:51:50|20673.86|20593.86|20672.32|20592.32|20673.86|20593.86|20671.41|20591.41|10
1739249520000|2025-02-11 04:52:00|20673|20593|20670.55|20590.55|20673.19|20593.19|20670.55|20590.55|10
1739249530000|2025-02-11 04:52:10|20671.1|20591.1|20680.42|20600.42|20680.43|20600.43|20671.1|20591.1|10
1739249540000|2025-02-11 04:52:20|20680.61|20600.61|20685.26|20605.26|20685.26|20605.26|20680.61|20600.61|10
1739249550000|2025-02-11 04:52:30|20685.77|20605.77|20687.77|20607.77|20688.5|20608.5|20685.77|20605.77|10
1739249560000|2025-02-11 04:52:40|20687.29|20607.29|20690.67|20610.67|20690.67|20610.67|20687.22|20607.22|10
1739249570000|2025-02-11 04:52:50|20691.28|20611.28|20695.7|20615.7|20695.7|20615.7|20691.19|20611.19|9
1739249580000|2025-02-11 04:53:00|20695.84|20615.84|20695.36|20615.36|20695.86|20615.86|20694.7|20614.7|10
1739249590000|2025-02-11 04:53:10|20695.83|20615.83|20694.08|20614.08|20695.86|20615.86|20694.08|20614.08|9
1739249600000|2025-02-11 04:53:20|20693.56|20613.56|20697.13|20617.13|20697.13|20617.13|20693.56|20613.56|10
1739249610000|2025-02-11 04:53:30|20697.2|20617.2|20695.92|20615.92|20697.2|20617.2|20695.54|20615.54|10
1739249620000|2025-02-11 04:53:40|20698.98|20618.98|20697.39|20617.39|20698.98|20618.98|20696.73|20616.73|10
1739249630000|2025-02-11 04:53:50|20698.4|20618.4|20700.37|20620.37|20700.37|20620.37|20698.4|20618.4|9
1739249640000|2025-02-11 04:54:00|20700.36|20620.36|20703.59|20623.59|20703.89|20623.89|20700.36|20620.36|10
1739249650000|2025-02-11 04:54:10|20703.88|20623.88|20702.89|20622.89|20703.88|20623.88|20702.89|20622.89|10
1739249660000|2025-02-11 04:54:20|20702.13|20622.13|20702.69|20622.69|20702.69|20622.69|20700.96|20620.96|10
1739249670000|2025-02-11 04:54:30|20702.61|20622.61|20701.52|20621.52|20702.61|20622.61|20701.52|20621.52|10
1739249680000|2025-02-11 04:54:40|20701.97|20621.97|20705.87|20625.87|20705.87|20625.87|20701.97|20621.97|10
1739249690000|2025-02-11 04:54:50|20705.89|20625.89|20708.3|20628.3|20708.54|20628.54|20705.89|20625.89|10
1739249700000|2025-02-11 04:55:00|20708.35|20628.35|20712.46|20632.46|20712.46|20632.46|20708.24|20628.24|9
1739249710000|2025-02-11 04:55:10|20712.69|20632.69|20712.28|20632.28|20712.69|20632.69|20711.88|20631.88|10
1739249720000|2025-02-11 04:55:20|20711.88|20631.88|20710.4|20630.4|20712.02|20632.02|20710.4|20630.4|10
1739249730000|2025-02-11 04:55:30|20710.13|20630.13|20706.21|20626.21|20710.13|20630.13|20706.21|20626.21|10
1739249740000|2025-02-11 04:55:40|20706.37|20626.37|20702.93|20622.93|20706.37|20626.37|20702.93|20622.93|10
1739249750000|2025-02-11 04:55:50|20702.72|20622.72|20696.44|20616.44|20702.72|20622.72|20696.44|20616.44|10
1739249760000|2025-02-11 04:56:00|20695.29|20615.29|20697.55|20617.55|20697.6|20617.6|20694.76|20614.76|10
1739249770000|2025-02-11 04:56:10|20697.53|20617.53|20693.35|20613.35|20697.53|20617.53|20693.35|20613.35|10
1739249780000|2025-02-11 04:56:20|20693.72|20613.72|20693.42|20613.42|20696.05|20616.05|20693.42|20613.42|10
1739249790000|2025-02-11 04:56:30|20694.6|20614.6|20694.07|20614.07|20695.08|20615.08|20694.07|20614.07|10
1739249800000|2025-02-11 04:56:40|20693.7|20613.7|20690.68|20610.68|20693.7|20613.7|20690.68|20610.68|10
1739249810000|2025-02-11 04:56:50|20690.62|20610.62|20687.21|20607.21|20690.62|20610.62|20686.12|20606.12|10
1739249820000|2025-02-11 04:57:00|20686.9|20606.9|20688.2|20608.2|20689.34|20609.34|20686.85|20606.85|10
1739249830000|2025-02-11 04:57:10|20686.53|20606.53|20692.75|20612.75|20692.75|20612.75|20685.45|20605.45|10
1739249840000|2025-02-11 04:57:20|20692.38|20612.38|20692.6|20612.6|20694.65|20614.65|20688.62|20608.62|10
1739249850000|2025-02-11 04:57:30|20693.56|20613.56|20696.82|20616.82|20696.82|20616.82|20693.56|20613.56|10
1739249860000|2025-02-11 04:57:40|20697.56|20617.56|20699.73|20619.73|20699.73|20619.73|20696.21|20616.21|10
1739249870000|2025-02-11 04:57:50|20699.48|20619.48|20699.68|20619.68|20699.81|20619.81|20697.35|20617.35|10
1739249880000|2025-02-11 04:58:00|20698.7|20618.7|20696.19|20616.19|20698.7|20618.7|20695.27|20615.27|9
1739249890000|2025-02-11 04:58:10|20696.84|20616.84|20699.84|20619.84|20700.67|20620.67|20696.84|20616.84|10
1739249900000|2025-02-11 04:58:20|20700.35|20620.35|20699.23|20619.23|20701.41|20621.41|20698.78|20618.78|10
1739249910000|2025-02-11 04:58:30|20699.8|20619.8|20701.85|20621.85|20702.4|20622.4|20699.8|20619.8|10
1739249920000|2025-02-11 04:58:40|20701.32|20621.32|20700.04|20620.04|20701.32|20621.32|20699.95|20619.95|10
1739249930000|2025-02-11 04:58:50|20700.99|20620.99|20708.88|20628.88|20708.88|20628.88|20700.99|20620.99|10
1739249940000|2025-02-11 04:59:00|20709|20629|20711.8|20631.8|20711.8|20631.8|20708.53|20628.53|10
1739249950000|2025-02-11 04:59:10|20712.96|20632.96|20716.58|20636.58|20718.6|20638.6|20712.96|20632.96|10
1739249960000|2025-02-11 04:59:20|20715.43|20635.43|20712.48|20632.48|20715.84|20635.84|20712.48|20632.48|10
1739249970000|2025-02-11 04:59:30|20712.19|20632.19|20711.94|20631.94|20712.19|20632.19|20710.68|20630.68|10
1739249980000|2025-02-11 04:59:40|20711.72|20631.72|20704.6|20624.6|20711.72|20631.72|20704.6|20624.6|10
1739249990000|2025-02-11 04:59:50|20703.78|20623.78|20693.69|20613.69|20703.78|20623.78|20688.78|20608.78|10
1739250000000|2025-02-11 05:00:00|20694.06|20614.06|20692.17|20612.17|20694.85|20614.85|20692.17|20612.17|10
1739250010000|2025-02-11 05:00:10|20691.56|20611.56|20676.72|20596.72|20691.56|20611.56|20676.44|20596.44|10
1739250020000|2025-02-11 05:00:20|20675.43|20595.43|20665.32|20585.32|20675.43|20595.43|20665.32|20585.32|10
1739250030000|2025-02-11 05:00:30|20665.01|20585.01|20669.33|20589.33|20669.87|20589.87|20665.01|20585.01|10
1739250040000|2025-02-11 05:00:40|20670.32|20590.32|20672.62|20592.62|20672.78|20592.78|20670.32|20590.32|10
1739250050000|2025-02-11 05:00:50|20672.43|20592.43|20672.66|20592.66|20672.77|20592.77|20672.14|20592.14|10
1739250060000|2025-02-11 05:01:00|20672.72|20592.72|20671.5|20591.5|20673.39|20593.39|20671.45|20591.45|10
1739250070000|2025-02-11 05:01:10|20670.56|20590.56|20669.35|20589.35|20670.56|20590.56|20669.26|20589.26|10
1739250080000|2025-02-11 05:01:20|20669.27|20589.27|20659.46|20579.46|20669.27|20589.27|20659.46|20579.46|10
1739250090000|2025-02-11 05:01:30|20658.2|20578.2|20661.72|20581.72|20662.34|20582.34|20658.2|20578.2|10
1739250100000|2025-02-11 05:01:40|20662.22|20582.22|20666.14|20586.14|20666.14|20586.14|20662.22|20582.22|10
1739250110000|2025-02-11 05:01:50|20666.73|20586.73|20667.67|20587.67|20667.75|20587.75|20666.73|20586.73|10
1739250120000|2025-02-11 05:02:00|20666.91|20586.91|20667.44|20587.44|20667.44|20587.44|20664.82|20584.82|10
1739250130000|2025-02-11 05:02:10|20669.43|20589.43|20671.89|20591.89|20672.07|20592.07|20669.43|20589.43|10
1739250140000|2025-02-11 05:02:20|20670.81|20590.81|20674.77|20594.77|20674.77|20594.77|20669.1|20589.1|10
1739250150000|2025-02-11 05:02:30|20676.07|20596.07|20684.78|20604.78|20684.78|20604.78|20676.07|20596.07|10
1739250160000|2025-02-11 05:02:40|20685.3|20605.3|20685.54|20605.54|20685.73|20605.73|20685.23|20605.23|10
1739250170000|2025-02-11 05:02:50|20685.46|20605.46|20697.76|20617.76|20697.76|20617.76|20685.46|20605.46|10
1739250180000|2025-02-11 05:03:00|20698.17|20618.17|20707.21|20627.21|20707.37|20627.37|20698.17|20618.17|10
1739250190000|2025-02-11 05:03:10|20706.99|20626.99|20713.77|20633.77|20713.77|20633.77|20706.99|20626.99|10
1739250200000|2025-02-11 05:03:20|20713.88|20633.88|20718.84|20638.84|20718.84|20638.84|20713.88|20633.88|9
1739250210000|2025-02-11 05:03:30|20721.58|20641.58|20738.29|20658.29|20738.29|20658.29|20721.58|20641.58|10
1739250220000|2025-02-11 05:03:40|20739.79|20659.79|20743.23|20663.23|20743.23|20663.23|20738.43|20658.43|10
1739250230000|2025-02-11 05:03:50|20743.05|20663.05|20741.92|20661.92|20743.05|20663.05|20740.63|20660.63|10
1739250240000|2025-02-11 05:04:00|20741.05|20661.05|20745.6|20665.6|20745.6|20665.6|20741.05|20661.05|10
1739250250000|2025-02-11 05:04:10|20746|20666|20743.16|20663.16|20746|20666|20743.16|20663.16|10
1739250260000|2025-02-11 05:04:20|20741.13|20661.13|20741.33|20661.33|20741.68|20661.68|20740.78|20660.78|10
1739250270000|2025-02-11 05:04:30|20741.91|20661.91|20737.16|20657.16|20741.91|20661.91|20736.76|20656.76|10
1739250280000|2025-02-11 05:04:40|20737.64|20657.64|20733.31|20653.31|20737.64|20657.64|20733.17|20653.17|10
1739250290000|2025-02-11 05:04:50|20732.82|20652.82|20731.53|20651.53|20733.83|20653.83|20731.53|20651.53|10
1739250300000|2025-02-11 05:05:00|20731.56|20651.56|20736.55|20656.55|20736.55|20656.55|20731.56|20651.56|10
1739250310000|2025-02-11 05:05:10|20736.65|20656.65|20744.9|20664.9|20744.9|20664.9|20736.65|20656.65|10
1739250320000|2025-02-11 05:05:20|20745.04|20665.04|20741.99|20661.99|20745.04|20665.04|20741.95|20661.95|10
1739250330000|2025-02-11 05:05:30|20742.67|20662.67|20745.61|20665.61|20745.61|20665.61|20742.67|20662.67|10
1739250340000|2025-02-11 05:05:40|20745.12|20665.12|20745.69|20665.69|20745.84|20665.84|20744.95|20664.95|10
1739250350000|2025-02-11 05:05:50|20746.04|20666.04|20743.83|20663.83|20746.04|20666.04|20743.77|20663.77|10
1739250360000|2025-02-11 05:06:00|20745.03|20665.03|20743.83|20663.83|20747.92|20667.92|20742.4|20662.4|10
1739250370000|2025-02-11 05:06:10|20744.01|20664.01|20747.94|20667.94|20747.94|20667.94|20744.01|20664.01|10
1739250380000|2025-02-11 05:06:20|20747.83|20667.83|20749.59|20669.59|20749.59|20669.59|20747.5|20667.5|10
1739250390000|2025-02-11 05:06:30|20749.6|20669.6|20751.4|20671.4|20751.87|20671.87|20749.51|20669.51|10
1739250400000|2025-02-11 05:06:40|20751.31|20671.31|20751.12|20671.12|20751.84|20671.84|20750.72|20670.72|10
1739250410000|2025-02-11 05:06:50|20750.69|20670.69|20754.06|20674.06|20754.06|20674.06|20750.13|20670.13|10
1739250420000|2025-02-11 05:07:00|20755.23|20675.23|20759.6|20679.6|20759.6|20679.6|20755.23|20675.23|9
1739250430000|2025-02-11 05:07:10|20759.23|20679.23|20764.68|20684.68|20765.12|20685.12|20759.23|20679.23|10
1739250440000|2025-02-11 05:07:20|20764.83|20684.83|20761.61|20681.61|20764.83|20684.83|20761.61|20681.61|10
1739250450000|2025-02-11 05:07:30|20762.01|20682.01|20762.86|20682.86|20765|20685|20761.99|20681.99|9
1739250460000|2025-02-11 05:07:40|20762.12|20682.12|20762.57|20682.57|20762.91|20682.91|20761.28|20681.28|10
1739250470000|2025-02-11 05:07:50|20761.5|20681.5|20758.66|20678.66|20761.5|20681.5|20758.17|20678.17|10
1739250480000|2025-02-11 05:08:00|20759.22|20679.22|20754.3|20674.3|20759.25|20679.25|20754.3|20674.3|10
1739250490000|2025-02-11 05:08:10|20752.22|20672.22|20751.42|20671.42|20753.32|20673.32|20751.42|20671.42|10
1739250500000|2025-02-11 05:08:20|20751.13|20671.13|20749.69|20669.69|20751.13|20671.13|20749.25|20669.25|10
1739250510000|2025-02-11 05:08:30|20750.44|20670.44|20748.96|20668.96|20751.02|20671.02|20746.95|20666.95|10
1739250520000|2025-02-11 05:08:40|20748.42|20668.42|20748.3|20668.3|20748.42|20668.42|20748.09|20668.09|9
1739250530000|2025-02-11 05:08:50|20748.4|20668.4|20751.49|20671.49|20751.56|20671.56|20748.4|20668.4|10
1739250540000|2025-02-11 05:09:00|20751.48|20671.48|20751.62|20671.62|20752.78|20672.78|20751.48|20671.48|10
1739250550000|2025-02-11 05:09:10|20751.56|20671.56|20747.88|20667.88|20751.56|20671.56|20747.88|20667.88|10
1739250560000|2025-02-11 05:09:20|20747.31|20667.31|20743.5|20663.5|20747.31|20667.31|20743.5|20663.5|10
1739250570000|2025-02-11 05:09:30|20743.05|20663.05|20741.46|20661.46|20743.05|20663.05|20741.27|20661.27|10
1739250580000|2025-02-11 05:09:40|20741.43|20661.43|20741.35|20661.35|20742.45|20662.45|20741.35|20661.35|10
1739250590000|2025-02-11 05:09:50|20741.96|20661.96|20749.93|20669.93|20749.93|20669.93|20741.96|20661.96|10
1739250600000|2025-02-11 05:10:00|20749.83|20669.83|20752.2|20672.2|20752.2|20672.2|20749.83|20669.83|9
1739250610000|2025-02-11 05:10:10|20752.67|20672.67|20756|20676|20756.32|20676.32|20752.67|20672.67|10
1739250620000|2025-02-11 05:10:20|20755.94|20675.94|20754.33|20674.33|20757.73|20677.73|20754.33|20674.33|10
1739250630000|2025-02-11 05:10:30|20754.16|20674.16|20749.85|20669.85|20754.16|20674.16|20749.85|20669.85|10
1739250640000|2025-02-11 05:10:40|20749.87|20669.87|20749.15|20669.15|20750.14|20670.14|20747.98|20667.98|10
1739250650000|2025-02-11 05:10:50|20748.92|20668.92|20749.14|20669.14|20751.15|20671.15|20748.92|20668.92|10
1739250660000|2025-02-11 05:11:00|20749.27|20669.27|20750.39|20670.39|20750.45|20670.45|20749.27|20669.27|10
1739250670000|2025-02-11 05:11:10|20749.72|20669.72|20752.91|20672.91|20752.91|20672.91|20749.72|20669.72|9
1739250680000|2025-02-11 05:11:20|20752.28|20672.28|20749.25|20669.25|20752.28|20672.28|20749.01|20669.01|10
1739250690000|2025-02-11 05:11:30|20748.35|20668.35|20741.21|20661.21|20748.35|20668.35|20741.21|20661.21|10
1739250700000|2025-02-11 05:11:40|20741.87|20661.87|20740.54|20660.54|20741.87|20661.87|20739.22|20659.22|8
1739250710000|2025-02-11 05:11:50|20742.95|20662.95|20742.88|20662.88|20743.95|20663.95|20742.5|20662.5|10
1739250720000|2025-02-11 05:12:00|20743.42|20663.42|20745.09|20665.09|20745.09|20665.09|20743.37|20663.37|10
1739250730000|2025-02-11 05:12:10|20745.99|20665.99|20746.15|20666.15|20747.39|20667.39|20745.99|20665.99|10
1739250740000|2025-02-11 05:12:20|20746.75|20666.75|20744.63|20664.63|20748.17|20668.17|20744.63|20664.63|10
1739250750000|2025-02-11 05:12:30|20745.91|20665.91|20746.3|20666.3|20747.66|20667.66|20745.91|20665.91|10
1739250760000|2025-02-11 05:12:40|20746.56|20666.56|20746.44|20666.44|20746.65|20666.65|20746.25|20666.25|10
1739250770000|2025-02-11 05:12:50|20745.33|20665.33|20742.39|20662.39|20745.53|20665.53|20742.39|20662.39|10
1739250780000|2025-02-11 05:13:00|20742.17|20662.17|20740.85|20660.85|20742.17|20662.17|20740.85|20660.85|10
1739250790000|2025-02-11 05:13:10|20741.5|20661.5|20738.01|20658.01|20741.5|20661.5|20738.01|20658.01|10
1739250800000|2025-02-11 05:13:20|20737.3|20657.3|20737.97|20657.97|20740.27|20660.27|20736.98|20656.98|10
1739250810000|2025-02-11 05:13:30|20738.01|20658.01|20738.21|20658.21|20739.43|20659.43|20738.01|20658.01|10
1739250820000|2025-02-11 05:13:40|20738.18|20658.18|20734.54|20654.54|20738.29|20658.29|20734.37|20654.37|10
1739250830000|2025-02-11 05:13:50|20734.56|20654.56|20736.44|20656.44|20736.44|20656.44|20734.56|20654.56|9
1739250840000|2025-02-11 05:14:00|20736.46|20656.46|20731.87|20651.87|20736.46|20656.46|20731.87|20651.87|9
1739250850000|2025-02-11 05:14:10|20730.89|20650.89|20732.68|20652.68|20732.68|20652.68|20730.16|20650.16|9
1739250860000|2025-02-11 05:14:20|20733.14|20653.14|20737.96|20657.96|20738.32|20658.32|20733.14|20653.14|10
1739250870000|2025-02-11 05:14:30|20737.56|20657.56|20735.92|20655.92|20737.62|20657.62|20735.92|20655.92|10
1739250880000|2025-02-11 05:14:40|20735.84|20655.84|20735.16|20655.16|20736.15|20656.15|20735.12|20655.12|10
1739250890000|2025-02-11 05:14:50|20735.01|20655.01|20735.16|20655.16|20735.98|20655.98|20734.64|20654.64|9
1739250900000|2025-02-11 05:15:00|20735.26|20655.26|20737.06|20657.06|20737.06|20657.06|20735.26|20655.26|10
1739250910000|2025-02-11 05:15:10|20737.8|20657.8|20743.68|20663.68|20743.68|20663.68|20737.8|20657.8|10
1739250920000|2025-02-11 05:15:20|20743.96|20663.96|20744.31|20664.31|20744.31|20664.31|20743.46|20663.46|10
1739250930000|2025-02-11 05:15:30|20743.56|20663.56|20742.35|20662.35|20743.68|20663.68|20742.35|20662.35|10
1739250940000|2025-02-11 05:15:40|20742.45|20662.45|20745.53|20665.53|20745.53|20665.53|20742.16|20662.16|10
1739250950000|2025-02-11 05:15:50|20745.51|20665.51|20747.71|20667.71|20748.34|20668.34|20745.51|20665.51|10
1739250960000|2025-02-11 05:16:00|20748.39|20668.39|20750.67|20670.67|20750.67|20670.67|20747.83|20667.83|10
1739250970000|2025-02-11 05:16:10|20750.93|20670.93|20746.12|20666.12|20750.93|20670.93|20746.12|20666.12|10
1739250980000|2025-02-11 05:16:20|20745.25|20665.25|20740.9|20660.9|20745.25|20665.25|20740.9|20660.9|10
1739250990000|2025-02-11 05:16:30|20740.07|20660.07|20731.56|20651.56|20740.07|20660.07|20731.56|20651.56|10
1739251000000|2025-02-11 05:16:40|20731.42|20651.42|20723.98|20643.98|20731.42|20651.42|20723.93|20643.93|10
1739251010000|2025-02-11 05:16:50|20724.53|20644.53|20713.03|20633.03|20724.53|20644.53|20713.03|20633.03|10
1739251020000|2025-02-11 05:17:00|20711.61|20631.61|20701.07|20621.07|20711.61|20631.61|20698.94|20618.94|10
1739251030000|2025-02-11 05:17:10|20702.02|20622.02|20699.84|20619.84|20703.16|20623.16|20699.64|20619.64|10
1739251040000|2025-02-11 05:17:20|20700.12|20620.12|20697.75|20617.75|20700.29|20620.29|20697.64|20617.64|10
1739251050000|2025-02-11 05:17:30|20697.44|20617.44|20699.13|20619.13|20700.16|20620.16|20697.44|20617.44|10
1739251060000|2025-02-11 05:17:40|20698.73|20618.73|20704.23|20624.23|20704.23|20624.23|20698.57|20618.57|10
1739251070000|2025-02-11 05:17:50|20705.12|20625.12|20707.14|20627.14|20707.14|20627.14|20705.12|20625.12|10
1739251080000|2025-02-11 05:18:00|20706.73|20626.73|20707.41|20627.41|20710.08|20630.08|20706.62|20626.62|10
1739251090000|2025-02-11 05:18:10|20707.03|20627.03|20705.24|20625.24|20707.03|20627.03|20704.4|20624.4|10
1739251100000|2025-02-11 05:18:20|20705.16|20625.16|20701.63|20621.63|20705.16|20625.16|20701.57|20621.57|10
1739251110000|2025-02-11 05:18:30|20701.66|20621.66|20704.61|20624.61|20704.61|20624.61|20701.66|20621.66|10
1739251120000|2025-02-11 05:18:40|20705.51|20625.51|20706.08|20626.08|20706.59|20626.59|20705.51|20625.51|10
1739251130000|2025-02-11 05:18:50|20704.59|20624.59|20703.26|20623.26|20704.59|20624.59|20703.26|20623.26|10
1739251140000|2025-02-11 05:19:00|20703.07|20623.07|20702.01|20622.01|20703.34|20623.34|20701.97|20621.97|10
1739251150000|2025-02-11 05:19:10|20702.31|20622.31|20699.04|20619.04|20702.31|20622.31|20698.94|20618.94|10
1739251160000|2025-02-11 05:19:20|20698.85|20618.85|20697.57|20617.57|20698.85|20618.85|20696.12|20616.12|10
1739251170000|2025-02-11 05:19:30|20698.05|20618.05|20698.45|20618.45|20698.7|20618.7|20697.8|20617.8|10
1739251180000|2025-02-11 05:19:40|20698.24|20618.24|20697.77|20617.77|20698.73|20618.73|20697.77|20617.77|10
1739251190000|2025-02-11 05:19:50|20697.74|20617.74|20695.85|20615.85|20698.12|20618.12|20695.52|20615.52|10
1739251200000|2025-02-11 05:20:00|20696.23|20616.23|20699.2|20619.2|20699.2|20619.2|20696.16|20616.16|10
1739251210000|2025-02-11 05:20:10|20699.36|20619.36|20701.06|20621.06|20701.2|20621.2|20699.36|20619.36|10
1739251220000|2025-02-11 05:20:20|20701.37|20621.37|20703.52|20623.52|20703.96|20623.96|20701.37|20621.37|10
1739251230000|2025-02-11 05:20:30|20703.98|20623.98|20701.91|20621.91|20704.45|20624.45|20701.91|20621.91|10
1739251240000|2025-02-11 05:20:40|20701.87|20621.87|20701.75|20621.75|20702.97|20622.97|20701.65|20621.65|10
1739251250000|2025-02-11 05:20:50|20701.82|20621.82|20702.19|20622.19|20704.1|20624.1|20701.82|20621.82|10
1739251260000|2025-02-11 05:21:00|20700.73|20620.73|20696.56|20616.56|20701|20621|20696.04|20616.04|10
1739251270000|2025-02-11 05:21:10|20697.12|20617.12|20698.54|20618.54|20698.54|20618.54|20697.12|20617.12|10
1739251280000|2025-02-11 05:21:20|20698.96|20618.96|20701.24|20621.24|20701.24|20621.24|20698.96|20618.96|10
1739251290000|2025-02-11 05:21:30|20701.8|20621.8|20714.89|20634.89|20715.21|20635.21|20701.8|20621.8|10
1739251300000|2025-02-11 05:21:40|20714.74|20634.74|20714.08|20634.08|20714.74|20634.74|20710.48|20630.48|10
1739251310000|2025-02-11 05:21:50|20711.94|20631.94|20712.62|20632.62|20712.62|20632.62|20710.5|20630.5|10
1739251320000|2025-02-11 05:22:00|20712.92|20632.92|20712.38|20632.38|20712.96|20632.96|20711.37|20631.37|10
1739251330000|2025-02-11 05:22:10|20712.93|20632.93|20712.77|20632.77|20712.93|20632.93|20711.88|20631.88|10
1739251340000|2025-02-11 05:22:20|20712.7|20632.7|20708.8|20628.8|20712.7|20632.7|20708.56|20628.56|10
1739251350000|2025-02-11 05:22:30|20709.09|20629.09|20712.06|20632.06|20712.06|20632.06|20707.77|20627.77|10
1739251360000|2025-02-11 05:22:40|20713.18|20633.18|20715.43|20635.43|20716.04|20636.04|20713.18|20633.18|10
1739251370000|2025-02-11 05:22:50|20715.18|20635.18|20715.48|20635.48|20715.87|20635.87|20714.44|20634.44|10
1739251380000|2025-02-11 05:23:00|20716.09|20636.09|20719.52|20639.52|20719.52|20639.52|20716.09|20636.09|10
1739251390000|2025-02-11 05:23:10|20719.66|20639.66|20719.65|20639.65|20720.24|20640.24|20719.42|20639.42|10
1739251400000|2025-02-11 05:23:20|20719.71|20639.71|20717.1|20637.1|20719.71|20639.71|20717.1|20637.1|10
1739251410000|2025-02-11 05:23:30|20716.98|20636.98|20720.58|20640.58|20720.58|20640.58|20716.98|20636.98|10
1739251420000|2025-02-11 05:23:40|20720.92|20640.92|20720.49|20640.49|20720.92|20640.92|20719.33|20639.33|9
1739251430000|2025-02-11 05:23:50|20719.74|20639.74|20724.7|20644.7|20724.7|20644.7|20719.71|20639.71|10
1739251440000|2025-02-11 05:24:00|20724.66|20644.66|20725.36|20645.36|20725.36|20645.36|20724.02|20644.02|10
1739251450000|2025-02-11 05:24:10|20725.55|20645.55|20726.3|20646.3|20726.84|20646.84|20725.55|20645.55|10
1739251460000|2025-02-11 05:24:20|20726.36|20646.36|20725.33|20645.33|20726.6|20646.6|20725.33|20645.33|10
1739251470000|2025-02-11 05:24:30|20725.44|20645.44|20726.93|20646.93|20727.12|20647.12|20725.12|20645.12|9
1739251480000|2025-02-11 05:24:40|20726.83|20646.83|20726.09|20646.09|20726.83|20646.83|20725.77|20645.77|10
1739251490000|2025-02-11 05:24:50|20726.05|20646.05|20728.01|20648.01|20728.01|20648.01|20726.05|20646.05|10
1739251500000|2025-02-11 05:25:00|20727.96|20647.96|20727.36|20647.36|20728.36|20648.36|20727.36|20647.36|10
1739251510000|2025-02-11 05:25:10|20727.01|20647.01|20728.95|20648.95|20729|20649|20727.01|20647.01|10
1739251520000|2025-02-11 05:25:20|20729.25|20649.25|20728.88|20648.88|20730.2|20650.2|20728.88|20648.88|9
1739251530000|2025-02-11 05:25:30|20728.03|20648.03|20725.18|20645.18|20728.25|20648.25|20725.18|20645.18|10
1739251540000|2025-02-11 05:25:40|20724.88|20644.88|20722.61|20642.61|20724.88|20644.88|20722.61|20642.61|10
1739251550000|2025-02-11 05:25:50|20722.4|20642.4|20721.72|20641.72|20722.4|20642.4|20721.06|20641.06|10
1739251560000|2025-02-11 05:26:00|20723.12|20643.12|20722.99|20642.99|20724.27|20644.27|20722.71|20642.71|10
1739251570000|2025-02-11 05:26:10|20722.98|20642.98|20727.23|20647.23|20727.23|20647.23|20722.9|20642.9|10
1739251580000|2025-02-11 05:26:20|20727.54|20647.54|20730.66|20650.66|20730.66|20650.66|20727.54|20647.54|10
1739251590000|2025-02-11 05:26:30|20731.92|20651.92|20732.29|20652.29|20732.34|20652.34|20731.67|20651.67|10
1739251600000|2025-02-11 05:26:40|20732.43|20652.43|20736.78|20656.78|20736.78|20656.78|20732.43|20652.43|10
1739251610000|2025-02-11 05:26:50|20737.24|20657.24|20739.02|20659.02|20739.02|20659.02|20737.24|20657.24|9
1739251620000|2025-02-11 05:27:00|20739.46|20659.46|20739.51|20659.51|20740.01|20660.01|20738.84|20658.84|10
1739251630000|2025-02-11 05:27:10|20739.41|20659.41|20743.35|20663.35|20743.44|20663.44|20739.41|20659.41|10
1739251640000|2025-02-11 05:27:20|20744.11|20664.11|20743.59|20663.59|20744.58|20664.58|20743.47|20663.47|10
1739251650000|2025-02-11 05:27:30|20743.88|20663.88|20741.37|20661.37|20744.15|20664.15|20741.37|20661.37|10
1739251660000|2025-02-11 05:27:40|20740.64|20660.64|20741.76|20661.76|20741.76|20661.76|20740.6|20660.6|9
1739251670000|2025-02-11 05:27:50|20743.21|20663.21|20739.51|20659.51|20744.11|20664.11|20739.42|20659.42|10
1739251680000|2025-02-11 05:28:00|20739.43|20659.43|20741.99|20661.99|20742.26|20662.26|20739.43|20659.43|10
1739251690000|2025-02-11 05:28:10|20742.4|20662.4|20740.99|20660.99|20742.6|20662.6|20740.37|20660.37|10
1739251700000|2025-02-11 05:28:20|20741.23|20661.23|20740.5|20660.5|20741.36|20661.36|20740.09|20660.09|10
1739251710000|2025-02-11 05:28:30|20740.46|20660.46|20744|20664|20744.55|20664.55|20740.46|20660.46|10
1739251720000|2025-02-11 05:28:40|20743.95|20663.95|20745.31|20665.31|20745.31|20665.31|20743.95|20663.95|10
1739251730000|2025-02-11 05:28:50|20745.37|20665.37|20744.11|20664.11|20745.37|20665.37|20743.72|20663.72|10
1739251740000|2025-02-11 05:29:00|20744.21|20664.21|20743.63|20663.63|20744.33|20664.33|20743.54|20663.54|8
1739251750000|2025-02-11 05:29:10|20743.69|20663.69|20743.83|20663.83|20743.92|20663.92|20743.49|20663.49|10
1739251760000|2025-02-11 05:29:20|20743.52|20663.52|20744.38|20664.38|20744.42|20664.42|20743.23|20663.23|9
1739251770000|2025-02-11 05:29:30|20744.09|20664.09|20744.69|20664.69|20744.8|20664.8|20743.76|20663.76|10
1739251780000|2025-02-11 05:29:40|20745.11|20665.11|20751.43|20671.43|20751.51|20671.51|20745.11|20665.11|9
1739251790000|2025-02-11 05:29:50|20751.49|20671.49|20752.75|20672.75|20752.75|20672.75|20751.49|20671.49|8
1739251800000|2025-02-11 05:30:00|20752.9|20672.9|20753.51|20673.51|20754.02|20674.02|20752.87|20672.87|10
1739251810000|2025-02-11 05:30:10|20753.21|20673.21|20752.87|20672.87|20753.37|20673.37|20752.87|20672.87|9
1739251820000|2025-02-11 05:30:20|20752.34|20672.34|20750.3|20670.3|20752.34|20672.34|20750.21|20670.21|10
1739251830000|2025-02-11 05:30:30|20749.93|20669.93|20748.46|20668.46|20749.93|20669.93|20748.14|20668.14|10
1739251840000|2025-02-11 05:30:40|20748.42|20668.42|20749.51|20669.51|20752.2|20672.2|20748.42|20668.42|10
1739251850000|2025-02-11 05:30:50|20749.18|20669.18|20747.89|20667.89|20749.18|20669.18|20747.33|20667.33|10
1739251860000|2025-02-11 05:31:00|20747.56|20667.56|20742.46|20662.46|20747.56|20667.56|20741.78|20661.78|10
1739251870000|2025-02-11 05:31:10|20742.45|20662.45|20744.61|20664.61|20744.61|20664.61|20741.33|20661.33|10
1739251880000|2025-02-11 05:31:20|20744.92|20664.92|20743.37|20663.37|20744.92|20664.92|20743.37|20663.37|10
1739251890000|2025-02-11 05:31:30|20743.36|20663.36|20737.01|20657.01|20743.36|20663.36|20737.01|20657.01|9
1739251900000|2025-02-11 05:31:40|20736.94|20656.94|20736.21|20656.21|20737.04|20657.04|20736.21|20656.21|10
1739251910000|2025-02-11 05:31:50|20735.82|20655.82|20740.83|20660.83|20740.83|20660.83|20735.67|20655.67|10
1739251920000|2025-02-11 05:32:00|20740.96|20660.96|20738.74|20658.74|20740.96|20660.96|20738.74|20658.74|10
1739251930000|2025-02-11 05:32:10|20738.35|20658.35|20733.58|20653.58|20738.35|20658.35|20733.33|20653.33|10
1739251940000|2025-02-11 05:32:20|20733.56|20653.56|20733.83|20653.83|20733.9|20653.9|20733.54|20653.54|10
1739251950000|2025-02-11 05:32:30|20733.59|20653.59|20734.84|20654.84|20734.84|20654.84|20732.99|20652.99|10
1739251960000|2025-02-11 05:32:40|20735.38|20655.38|20737.83|20657.83|20737.83|20657.83|20735.24|20655.24|10
1739251970000|2025-02-11 05:32:50|20737.93|20657.93|20739.53|20659.53|20739.53|20659.53|20737.93|20657.93|10
1739251980000|2025-02-11 05:33:00|20739.25|20659.25|20736.91|20656.91|20739.4|20659.4|20736.37|20656.37|10
1739251990000|2025-02-11 05:33:10|20737.13|20657.13|20735.79|20655.79|20737.73|20657.73|20735.79|20655.79|10
1739252000000|2025-02-11 05:33:20|20735.78|20655.78|20732.99|20652.99|20735.78|20655.78|20732.99|20652.99|10
1739252010000|2025-02-11 05:33:30|20732.72|20652.72|20733.04|20653.04|20733.04|20653.04|20732.1|20652.1|9
1739252020000|2025-02-11 05:33:40|20733|20653|20730.54|20650.54|20733.22|20653.22|20730.17|20650.17|10
1739252030000|2025-02-11 05:33:50|20730.34|20650.34|20726.94|20646.94|20730.34|20650.34|20726.94|20646.94|10
1739252040000|2025-02-11 05:34:00|20726.67|20646.67|20723.22|20643.22|20726.67|20646.67|20723.22|20643.22|9
1739252050000|2025-02-11 05:34:10|20723.07|20643.07|20727.92|20647.92|20727.92|20647.92|20723.07|20643.07|10
1739252060000|2025-02-11 05:34:20|20728.28|20648.28|20740.54|20660.54|20740.54|20660.54|20728.28|20648.28|10
1739252070000|2025-02-11 05:34:30|20741.57|20661.57|20742.66|20662.66|20743.05|20663.05|20741.17|20661.17|10
1739252080000|2025-02-11 05:34:40|20742.54|20662.54|20740.74|20660.74|20742.54|20662.54|20740.74|20660.74|10
1739252090000|2025-02-11 05:34:50|20740.98|20660.98|20738.81|20658.81|20741.05|20661.05|20738.48|20658.48|10
1739252100000|2025-02-11 05:35:00|20738.75|20658.75|20741.67|20661.67|20741.88|20661.88|20738.7|20658.7|10
1739252110000|2025-02-11 05:35:10|20742.48|20662.48|20751.76|20671.76|20751.76|20671.76|20742.48|20662.48|10
1739252120000|2025-02-11 05:35:20|20751.72|20671.72|20752.26|20672.26|20752.62|20672.62|20751.49|20671.49|10
1739252130000|2025-02-11 05:35:30|20752.27|20672.27|20757.23|20677.23|20757.23|20677.23|20749.34|20669.34|10
1739252140000|2025-02-11 05:35:40|20756.51|20676.51|20762.23|20682.23|20762.23|20682.23|20756.51|20676.51|10
1739252150000|2025-02-11 05:35:50|20762.74|20682.74|20766.12|20686.12|20766.12|20686.12|20762.74|20682.74|10
1739252160000|2025-02-11 05:36:00|20766.13|20686.13|20765.78|20685.78|20767.16|20687.16|20765.78|20685.78|10
1739252170000|2025-02-11 05:36:10|20765.14|20685.14|20762.56|20682.56|20765.14|20685.14|20762.56|20682.56|10
1739252180000|2025-02-11 05:36:20|20759.84|20679.84|20757.99|20677.99|20759.84|20679.84|20755.87|20675.87|10
1739252190000|2025-02-11 05:36:30|20758.02|20678.02|20757.97|20677.97|20759.86|20679.86|20757.92|20677.92|10
1739252200000|2025-02-11 05:36:40|20757.99|20677.99|20756.89|20676.89|20757.99|20677.99|20756.8|20676.8|8
1739252210000|2025-02-11 05:36:50|20757.41|20677.41|20757.38|20677.38|20758.62|20678.62|20756.58|20676.58|10
1739252220000|2025-02-11 05:37:00|20757.54|20677.54|20753.74|20673.74|20757.54|20677.54|20753.74|20673.74|10
1739252230000|2025-02-11 05:37:10|20753.6|20673.6|20756.22|20676.22|20756.55|20676.55|20753.6|20673.6|9
1739252240000|2025-02-11 05:37:20|20756.13|20676.13|20756.11|20676.11|20756.44|20676.44|20755.78|20675.78|10
1739252250000|2025-02-11 05:37:30|20756.38|20676.38|20758.7|20678.7|20758.7|20678.7|20756.38|20676.38|9
1739252260000|2025-02-11 05:37:40|20758.46|20678.46|20754.12|20674.12|20758.46|20678.46|20754.12|20674.12|10
1739252270000|2025-02-11 05:37:50|20754.36|20674.36|20754.47|20674.47|20754.68|20674.68|20754.11|20674.11|10
1739252280000|2025-02-11 05:38:00|20754.93|20674.93|20749.68|20669.68|20754.99|20674.99|20749.68|20669.68|10
1739252290000|2025-02-11 05:38:10|20750.02|20670.02|20755.1|20675.1|20755.72|20675.72|20750.02|20670.02|10
1739252300000|2025-02-11 05:38:20|20754.83|20674.83|20755.7|20675.7|20755.93|20675.93|20754.47|20674.47|10
1739252310000|2025-02-11 05:38:30|20755.63|20675.63|20755.37|20675.37|20755.98|20675.98|20755.13|20675.13|10
1739252320000|2025-02-11 05:38:40|20755.13|20675.13|20751.76|20671.76|20755.13|20675.13|20751.11|20671.11|8
1739252330000|2025-02-11 05:38:50|20751.97|20671.97|20751.52|20671.52|20752.29|20672.29|20751.52|20671.52|7
1739252340000|2025-02-11 05:39:00|20751.55|20671.55|20751.19|20671.19|20751.58|20671.58|20750.69|20670.69|10
1739252350000|2025-02-11 05:39:10|20751.3|20671.3|20751.93|20671.93|20752.01|20672.01|20750.84|20670.84|9
1739252360000|2025-02-11 05:39:20|20751.86|20671.86|20752.42|20672.42|20752.66|20672.66|20751.8|20671.8|10
1739252370000|2025-02-11 05:39:30|20751.44|20671.44|20753.36|20673.36|20753.4|20673.4|20751.35|20671.35|10
1739252380000|2025-02-11 05:39:40|20757.14|20677.14|20756.52|20676.52|20757.15|20677.15|20756.04|20676.04|10
1739252390000|2025-02-11 05:39:50|20756.55|20676.55|20756.48|20676.48|20756.55|20676.55|20755.93|20675.93|8
1739252400000|2025-02-11 05:40:00|20756.1|20676.1|20755.17|20675.17|20756.66|20676.66|20754.98|20674.98|10
1739252410000|2025-02-11 05:40:10|20755.19|20675.19|20755.14|20675.14|20755.39|20675.39|20755.08|20675.08|8
1739252420000|2025-02-11 05:40:20|20755.27|20675.27|20755.17|20675.17|20755.27|20675.27|20753.37|20673.37|10
1739252430000|2025-02-11 05:40:30|20755.63|20675.63|20755.47|20675.47|20755.89|20675.89|20755.43|20675.43|10
1739252440000|2025-02-11 05:40:40|20755.6|20675.6|20754.71|20674.71|20755.6|20675.6|20754.12|20674.12|10
1739252450000|2025-02-11 05:40:50|20753.91|20673.91|20753.58|20673.58|20753.91|20673.91|20753.26|20673.26|10
1739252460000|2025-02-11 05:41:00|20753.43|20673.43|20754.55|20674.55|20755.09|20675.09|20751.75|20671.75|10
1739252470000|2025-02-11 05:41:10|20754.25|20674.25|20751.94|20671.94|20754.25|20674.25|20751.81|20671.81|10
1739252480000|2025-02-11 05:41:20|20751.91|20671.91|20753.08|20673.08|20753.08|20673.08|20751.27|20671.27|9
1739252490000|2025-02-11 05:41:30|20752.81|20672.81|20749.59|20669.59|20752.81|20672.81|20747.72|20667.72|10
1739252500000|2025-02-11 05:41:40|20749.47|20669.47|20746.48|20666.48|20749.59|20669.59|20746.48|20666.48|10
1739252510000|2025-02-11 05:41:50|20746.46|20666.46|20747.59|20667.59|20747.72|20667.72|20746.23|20666.23|10
1739252520000|2025-02-11 05:42:00|20747.6|20667.6|20750.23|20670.23|20750.69|20670.69|20747.6|20667.6|10
1739252530000|2025-02-11 05:42:10|20752.36|20672.36|20754.03|20674.03|20754.03|20674.03|20752.36|20672.36|10
1739252540000|2025-02-11 05:42:20|20754.6|20674.6|20752.84|20672.84|20754.91|20674.91|20752.84|20672.84|10
1739252550000|2025-02-11 05:42:30|20752.68|20672.68|20754.21|20674.21|20754.21|20674.21|20752.31|20672.31|10
1739252560000|2025-02-11 05:42:40|20753.73|20673.73|20755.84|20675.84|20755.99|20675.99|20753.63|20673.63|10
1739252570000|2025-02-11 05:42:50|20755.67|20675.67|20757.42|20677.42|20757.7|20677.7|20755.33|20675.33|9
1739252580000|2025-02-11 05:43:00|20757.39|20677.39|20756.88|20676.88|20757.39|20677.39|20756.26|20676.26|10
1739252590000|2025-02-11 05:43:10|20757.08|20677.08|20758.91|20678.91|20758.91|20678.91|20756.85|20676.85|10
1739252600000|2025-02-11 05:43:20|20758.85|20678.85|20758.58|20678.58|20759.75|20679.75|20758.52|20678.52|10
1739252610000|2025-02-11 05:43:30|20758.26|20678.26|20757.91|20677.91|20758.45|20678.45|20757.91|20677.91|10
1739252620000|2025-02-11 05:43:40|20757.81|20677.81|20757.71|20677.71|20757.81|20677.81|20757.2|20677.2|9
1739252630000|2025-02-11 05:43:50|20757.91|20677.91|20758.91|20678.91|20759.18|20679.18|20757.91|20677.91|10
1739252640000|2025-02-11 05:44:00|20759.15|20679.15|20759.2|20679.2|20759.86|20679.86|20758.91|20678.91|10
1739252650000|2025-02-11 05:44:10|20759.05|20679.05|20760.19|20680.19|20760.67|20680.67|20758.4|20678.4|10
1739252660000|2025-02-11 05:44:20|20760.14|20680.14|20758.67|20678.67|20760.69|20680.69|20758.55|20678.55|10
1739252670000|2025-02-11 05:44:30|20759.01|20679.01|20763.2|20683.2|20763.2|20683.2|20758.31|20678.31|10
1739252680000|2025-02-11 05:44:40|20763.6|20683.6|20764.53|20684.53|20765|20685|20763.6|20683.6|10
1739252690000|2025-02-11 05:44:50|20765.31|20685.31|20767.15|20687.15|20767.15|20687.15|20765.31|20685.31|10
1739252700000|2025-02-11 05:45:00|20767.16|20687.16|20767.76|20687.76|20768.95|20688.95|20767.16|20687.16|10
1739252710000|2025-02-11 05:45:10|20767.8|20687.8|20767.16|20687.16|20768.93|20688.93|20767.16|20687.16|10
1739252720000|2025-02-11 05:45:20|20767.01|20687.01|20766.87|20686.87|20768.36|20688.36|20766.87|20686.87|10
1739252730000|2025-02-11 05:45:30|20766.54|20686.54|20762.03|20682.03|20766.54|20686.54|20762.03|20682.03|10
1739252740000|2025-02-11 05:45:40|20761.44|20681.44|20761.95|20681.95|20761.95|20681.95|20759.99|20679.99|10
1739252750000|2025-02-11 05:45:50|20761.94|20681.94|20764.33|20684.33|20764.36|20684.36|20761.94|20681.94|9
1739252760000|2025-02-11 05:46:00|20764.25|20684.25|20762.33|20682.33|20764.25|20684.25|20762.33|20682.33|10
1739252770000|2025-02-11 05:46:10|20762.02|20682.02|20763.36|20683.36|20763.6|20683.6|20761.81|20681.81|9
1739252780000|2025-02-11 05:46:20|20763.57|20683.57|20763.07|20683.07|20764.31|20684.31|20763.07|20683.07|10
1739252790000|2025-02-11 05:46:30|20763.5|20683.5|20760.13|20680.13|20763.5|20683.5|20760.13|20680.13|10
1739252800000|2025-02-11 05:46:40|20760.27|20680.27|20764|20684|20764|20684|20760.27|20680.27|10
1739252810000|2025-02-11 05:46:50|20763.79|20683.79|20760.31|20680.31|20763.79|20683.79|20760.31|20680.31|10
1739252820000|2025-02-11 05:47:00|20759.92|20679.92|20758.97|20678.97|20759.92|20679.92|20758.97|20678.97|9
1739252830000|2025-02-11 05:47:10|20758.47|20678.47|20758.72|20678.72|20758.72|20678.72|20758.1|20678.1|10
1739252840000|2025-02-11 05:47:20|20759.28|20679.28|20756.88|20676.88|20759.28|20679.28|20756.86|20676.86|10
1739252850000|2025-02-11 05:47:30|20757.03|20677.03|20757.59|20677.59|20757.59|20677.59|20756.9|20676.9|10
1739252860000|2025-02-11 05:47:40|20757.82|20677.82|20764.26|20684.26|20764.53|20684.53|20757.82|20677.82|10
1739252870000|2025-02-11 05:47:50|20764.11|20684.11|20763|20683|20764.13|20684.13|20763|20683|10
1739252880000|2025-02-11 05:48:00|20762.74|20682.74|20763.71|20683.71|20763.71|20683.71|20762.61|20682.61|10
1739252890000|2025-02-11 05:48:10|20763.69|20683.69|20763.4|20683.4|20763.79|20683.79|20763.24|20683.24|10
1739252900000|2025-02-11 05:48:20|20763.26|20683.26|20766.1|20686.1|20766.37|20686.37|20763.13|20683.13|8
1739252910000|2025-02-11 05:48:30|20765.86|20685.86|20765.86|20685.86|20766.71|20686.71|20765.77|20685.77|9
1739252920000|2025-02-11 05:48:40|20765.71|20685.71|20765.82|20685.82|20766.65|20686.65|20765.71|20685.71|10
1739252930000|2025-02-11 05:48:50|20765.22|20685.22|20765.92|20685.92|20766.06|20686.06|20765.13|20685.13|10
1739252940000|2025-02-11 05:49:00|20765.7|20685.7|20763.69|20683.69|20765.7|20685.7|20763.69|20683.69|10
1739252950000|2025-02-11 05:49:10|20763.3|20683.3|20758.64|20678.64|20763.3|20683.3|20758.64|20678.64|10
1739252960000|2025-02-11 05:49:20|20758.22|20678.22|20760.16|20680.16|20760.22|20680.22|20757.03|20677.03|10
1739252970000|2025-02-11 05:49:30|20760.76|20680.76|20760.17|20680.17|20760.76|20680.76|20759.4|20679.4|10
1739252980000|2025-02-11 05:49:40|20759.47|20679.47|20757.17|20677.17|20759.78|20679.78|20757.17|20677.17|10
1739252990000|2025-02-11 05:49:50|20756.77|20676.77|20754.53|20674.53|20756.77|20676.77|20754.48|20674.48|10
1739253000000|2025-02-11 05:50:00|20754.65|20674.65|20756.31|20676.31|20756.31|20676.31|20753.73|20673.73|10
1739253010000|2025-02-11 05:50:10|20756.5|20676.5|20755.85|20675.85|20757.97|20677.97|20755.28|20675.28|10
1739253020000|2025-02-11 05:50:20|20755.34|20675.34|20754.46|20674.46|20755.36|20675.36|20754.46|20674.46|10
1739253030000|2025-02-11 05:50:30|20754.27|20674.27|20746.51|20666.51|20754.27|20674.27|20746.51|20666.51|10
1739253040000|2025-02-11 05:50:40|20745.54|20665.54|20744.3|20664.3|20745.54|20665.54|20744.29|20664.29|10
1739253050000|2025-02-11 05:50:50|20744.7|20664.7|20746.16|20666.16|20746.37|20666.37|20744.7|20664.7|10
1739253060000|2025-02-11 05:51:00|20746.29|20666.29|20748.9|20668.9|20748.92|20668.92|20746.29|20666.29|10
1739253070000|2025-02-11 05:51:10|20748.74|20668.74|20744.4|20664.4|20748.74|20668.74|20744.4|20664.4|10
1739253080000|2025-02-11 05:51:20|20744.15|20664.15|20741.52|20661.52|20744.15|20664.15|20741.52|20661.52|9
1739253090000|2025-02-11 05:51:30|20740.79|20660.79|20740.03|20660.03|20740.89|20660.89|20739.76|20659.76|10
1739253100000|2025-02-11 05:51:40|20740.04|20660.04|20738.04|20658.04|20740.05|20660.05|20738|20658|10
1739253110000|2025-02-11 05:51:50|20738.35|20658.35|20742.46|20662.46|20742.46|20662.46|20738.35|20658.35|10
1739253120000|2025-02-11 05:52:00|20743.38|20663.38|20749.81|20669.81|20749.81|20669.81|20743.38|20663.38|10
1739253130000|2025-02-11 05:52:10|20749.99|20669.99|20754.54|20674.54|20754.71|20674.71|20749.99|20669.99|10
1739253140000|2025-02-11 05:52:20|20754.61|20674.61|20759.4|20679.4|20759.4|20679.4|20754.61|20674.61|10
1739253150000|2025-02-11 05:52:30|20759.83|20679.83|20762.26|20682.26|20762.26|20682.26|20759.83|20679.83|10
1739253160000|2025-02-11 05:52:40|20762.31|20682.31|20763.78|20683.78|20763.98|20683.98|20761.7|20681.7|10
1739253170000|2025-02-11 05:52:50|20763.69|20683.69|20763.02|20683.02|20763.69|20683.69|20762.31|20682.31|10
1739253180000|2025-02-11 05:53:00|20762.99|20682.99|20763.12|20683.12|20763.12|20683.12|20762.44|20682.44|8
1739253190000|2025-02-11 05:53:10|20763.16|20683.16|20765.85|20685.85|20765.89|20685.89|20763.16|20683.16|10
1739253200000|2025-02-11 05:53:20|20765.9|20685.9|20767.12|20687.12|20767.12|20687.12|20765.9|20685.9|10
1739253210000|2025-02-11 05:53:30|20767.52|20687.52|20773.62|20693.62|20773.62|20693.62|20767.52|20687.52|10
1739253220000|2025-02-11 05:53:40|20774.4|20694.4|20776.4|20696.4|20776.4|20696.4|20774.4|20694.4|9
1739253230000|2025-02-11 05:53:50|20776.74|20696.74|20775.89|20695.89|20776.98|20696.98|20775.73|20695.73|9
1739253240000|2025-02-11 05:54:00|20775.77|20695.77|20777.99|20697.99|20778.02|20698.02|20775.16|20695.16|10
1739253250000|2025-02-11 05:54:10|20777.89|20697.89|20782.09|20702.09|20782.09|20702.09|20777.74|20697.74|10
1739253260000|2025-02-11 05:54:20|20783.62|20703.62|20782.94|20702.94|20784.55|20704.55|20782.94|20702.94|10
1739253270000|2025-02-11 05:54:30|20782.78|20702.78|20786.36|20706.36|20787.18|20707.18|20782.78|20702.78|10
1739253280000|2025-02-11 05:54:40|20785.86|20705.86|20787.58|20707.58|20787.86|20707.86|20784.58|20704.58|10
1739253290000|2025-02-11 05:54:50|20787.16|20707.16|20787.52|20707.52|20787.95|20707.95|20786.56|20706.56|10
1739253300000|2025-02-11 05:55:00|20787.98|20707.98|20788.64|20708.64|20789.07|20709.07|20787.77|20707.77|10
1739253310000|2025-02-11 05:55:10|20788.8|20708.8|20790.87|20710.87|20793.57|20713.57|20788.8|20708.8|10
1739253320000|2025-02-11 05:55:20|20792.12|20712.12|20804.1|20724.1|20804.1|20724.1|20792.12|20712.12|10
1739253330000|2025-02-11 05:55:30|20804.09|20724.09|20806.28|20726.28|20806.28|20726.28|20804.09|20724.09|10
1739253340000|2025-02-11 05:55:40|20807.55|20727.55|20812.03|20732.03|20812.03|20732.03|20807.35|20727.35|10
1739253350000|2025-02-11 05:55:50|20811.87|20731.87|20829.3|20749.3|20829.3|20749.3|20811.87|20731.87|10
1739253360000|2025-02-11 05:56:00|20830.31|20750.31|20829.79|20749.79|20830.31|20750.31|20828.48|20748.48|10
1739253370000|2025-02-11 05:56:10|20828.83|20748.83|20835.24|20755.24|20835.24|20755.24|20828.15|20748.15|10
1739253380000|2025-02-11 05:56:20|20835.76|20755.76|20842.19|20762.19|20842.19|20762.19|20835.63|20755.63|10
1739253390000|2025-02-11 05:56:30|20843.07|20763.07|20840.94|20760.94|20843.63|20763.63|20840.94|20760.94|10
1739253400000|2025-02-11 05:56:40|20840.12|20760.12|20840.11|20760.11|20840.69|20760.69|20839.51|20759.51|10
1739253410000|2025-02-11 05:56:50|20841.96|20761.96|20848.44|20768.44|20848.44|20768.44|20841.96|20761.96|10
1739253420000|2025-02-11 05:57:00|20848.39|20768.39|20844.91|20764.91|20848.39|20768.39|20842.94|20762.94|10
1739253430000|2025-02-11 05:57:10|20844.69|20764.69|20845.49|20765.49|20845.66|20765.66|20844.28|20764.28|10
1739253440000|2025-02-11 05:57:20|20845.5|20765.5|20848.27|20768.27|20848.46|20768.46|20845.5|20765.5|9
1739253450000|2025-02-11 05:57:30|20848.4|20768.4|20848.77|20768.77|20849.68|20769.68|20848.4|20768.4|10
1739253460000|2025-02-11 05:57:40|20848.58|20768.58|20849.22|20769.22|20849.22|20769.22|20847.86|20767.86|10
1739253470000|2025-02-11 05:57:50|20849.34|20769.34|20848.89|20768.89|20850.09|20770.09|20848.77|20768.77|10
1739253480000|2025-02-11 05:58:00|20849.12|20769.12|20849.87|20769.87|20849.97|20769.97|20849.06|20769.06|10
1739253490000|2025-02-11 05:58:10|20849.89|20769.89|20850.29|20770.29|20851.64|20771.64|20849.89|20769.89|10
1739253500000|2025-02-11 05:58:20|20850.61|20770.61|20845.29|20765.29|20850.61|20770.61|20844.74|20764.74|10
1739253510000|2025-02-11 05:58:30|20845.43|20765.43|20843.61|20763.61|20845.48|20765.48|20843.61|20763.61|10
1739253520000|2025-02-11 05:58:40|20843.06|20763.06|20839.53|20759.53|20843.06|20763.06|20839.53|20759.53|10
1739253530000|2025-02-11 05:58:50|20839.42|20759.42|20845.7|20765.7|20845.7|20765.7|20839.03|20759.03|10
1739253540000|2025-02-11 05:59:00|20845.69|20765.69|20844.87|20764.87|20846.91|20766.91|20844.87|20764.87|10
1739253550000|2025-02-11 05:59:10|20844.92|20764.92|20841.22|20761.22|20845.14|20765.14|20840.41|20760.41|10
1739253560000|2025-02-11 05:59:20|20841.43|20761.43|20839.2|20759.2|20841.65|20761.65|20838.53|20758.53|10
1739253570000|2025-02-11 05:59:30|20838.51|20758.51|20838.27|20758.27|20838.51|20758.51|20837.52|20757.52|10
1739253580000|2025-02-11 05:59:40|20838.43|20758.43|20833.32|20753.32|20838.43|20758.43|20833.32|20753.32|10
1739253590000|2025-02-11 05:59:50|20830.38|20750.38|20829.27|20749.27|20830.85|20750.85|20829.23|20749.23|10
1739253600000|2025-02-11 06:00:00|20831.33|20751.33|20835.34|20755.34|20835.34|20755.34|20831.33|20751.33|10
1739253610000|2025-02-11 06:00:10|20835.51|20755.51|20838.81|20758.81|20838.94|20758.94|20835.51|20755.51|10
1739253620000|2025-02-11 06:00:20|20838.55|20758.55|20836.57|20756.57|20838.65|20758.65|20836.57|20756.57|10
1739253630000|2025-02-11 06:00:30|20834.58|20754.58|20833.15|20753.15|20834.58|20754.58|20833.15|20753.15|10
1739253640000|2025-02-11 06:00:40|20833.27|20753.27|20826.83|20746.83|20833.83|20753.83|20826.83|20746.83|10
1739253650000|2025-02-11 06:00:50|20826.8|20746.8|20825.42|20745.42|20826.86|20746.86|20825.13|20745.13|10
1739253660000|2025-02-11 06:01:00|20825.29|20745.29|20822.86|20742.86|20825.81|20745.81|20822.86|20742.86|10
1739253670000|2025-02-11 06:01:10|20822.29|20742.29|20824.25|20744.25|20824.25|20744.25|20822.29|20742.29|10
1739253680000|2025-02-11 06:01:20|20823.25|20743.25|20820.46|20740.46|20824.6|20744.6|20820.46|20740.46|10
1739253690000|2025-02-11 06:01:30|20820.17|20740.17|20807.04|20727.04|20820.18|20740.18|20807.04|20727.04|10
1739253700000|2025-02-11 06:01:40|20807.18|20727.18|20808.71|20728.71|20809.04|20729.04|20807.18|20727.18|10
1739253710000|2025-02-11 06:01:50|20806.66|20726.66|20809.15|20729.15|20809.62|20729.62|20806.66|20726.66|10
1739253720000|2025-02-11 06:02:00|20808.86|20728.86|20810.38|20730.38|20810.55|20730.55|20808.86|20728.86|10
1739253730000|2025-02-11 06:02:10|20809.21|20729.21|20812.87|20732.87|20812.87|20732.87|20808.59|20728.59|9
1739253740000|2025-02-11 06:02:20|20813.2|20733.2|20814.21|20734.21|20814.21|20734.21|20812.77|20732.77|10
1739253750000|2025-02-11 06:02:30|20814.32|20734.32|20819.21|20739.21|20819.21|20739.21|20814.32|20734.32|10
1739253760000|2025-02-11 06:02:40|20819.77|20739.77|20815.65|20735.65|20820.05|20740.05|20815.65|20735.65|10
1739253770000|2025-02-11 06:02:50|20815.69|20735.69|20818.08|20738.08|20818.22|20738.22|20815.1|20735.1|8
1739253780000|2025-02-11 06:03:00|20818.9|20738.9|20816.36|20736.36|20818.9|20738.9|20815.81|20735.81|10
1739253790000|2025-02-11 06:03:10|20816.75|20736.75|20816.82|20736.82|20818.52|20738.52|20816.58|20736.58|10
1739253800000|2025-02-11 06:03:20|20813.75|20733.75|20808.81|20728.81|20813.75|20733.75|20808.53|20728.53|10
1739253810000|2025-02-11 06:03:30|20808.45|20728.45|20808.33|20728.33|20808.45|20728.45|20807.94|20727.94|10
1739253820000|2025-02-11 06:03:40|20808.03|20728.03|20806.73|20726.73|20808.03|20728.03|20806.45|20726.45|10
1739253830000|2025-02-11 06:03:50|20806.77|20726.77|20803.66|20723.66|20806.77|20726.77|20801.62|20721.62|10
1739253840000|2025-02-11 06:04:00|20803.82|20723.82|20802.91|20722.91|20803.82|20723.82|20802.33|20722.33|10
1739253850000|2025-02-11 06:04:10|20802.89|20722.89|20801.19|20721.19|20802.89|20722.89|20801.11|20721.11|10
1739253860000|2025-02-11 06:04:20|20799.53|20719.53|20798.68|20718.68|20799.73|20719.73|20798.32|20718.32|10
1739253870000|2025-02-11 06:04:30|20798.43|20718.43|20801.8|20721.8|20801.8|20721.8|20798.43|20718.43|10
1739253880000|2025-02-11 06:04:40|20802.18|20722.18|20799.56|20719.56|20802.18|20722.18|20799.56|20719.56|10
1739253890000|2025-02-11 06:04:50|20799.55|20719.55|20797.24|20717.24|20799.55|20719.55|20797.2|20717.2|10
1739253900000|2025-02-11 06:05:00|20797.18|20717.18|20792.01|20712.01|20797.21|20717.21|20792.01|20712.01|10
1739253910000|2025-02-11 06:05:10|20790.08|20710.08|20780.42|20700.42|20790.08|20710.08|20780.42|20700.42|10
1739253920000|2025-02-11 06:05:20|20780.19|20700.19|20775.71|20695.71|20780.19|20700.19|20775.71|20695.71|10
1739253930000|2025-02-11 06:05:30|20772.77|20692.77|20763|20683|20772.77|20692.77|20763|20683|10
1739253940000|2025-02-11 06:05:40|20762.67|20682.67|20769.17|20689.17|20769.17|20689.17|20762.67|20682.67|10
1739253950000|2025-02-11 06:05:50|20770.27|20690.27|20768.61|20688.61|20770.71|20690.71|20768.61|20688.61|9
1739253960000|2025-02-11 06:06:00|20768.54|20688.54|20768.57|20688.57|20769.19|20689.19|20767.38|20687.38|10
1739253970000|2025-02-11 06:06:10|20768.58|20688.58|20768.95|20688.95|20770.27|20690.27|20768.58|20688.58|10
1739253980000|2025-02-11 06:06:20|20767.26|20687.26|20764.96|20684.96|20767.26|20687.26|20764.01|20684.01|10
1739253990000|2025-02-11 06:06:30|20766.58|20686.58|20771.81|20691.81|20771.81|20691.81|20766.58|20686.58|9
1739254000000|2025-02-11 06:06:40|20771.43|20691.43|20769.23|20689.23|20771.43|20691.43|20769.23|20689.23|9
1739254010000|2025-02-11 06:06:50|20768.44|20688.44|20768.8|20688.8|20768.8|20688.8|20768.32|20688.32|10
1739254020000|2025-02-11 06:07:00|20768.88|20688.88|20770.41|20690.41|20770.41|20690.41|20768.88|20688.88|10
1739254030000|2025-02-11 06:07:10|20770.3|20690.3|20769.39|20689.39|20770.46|20690.46|20769.39|20689.39|10
1739254040000|2025-02-11 06:07:20|20769.25|20689.25|20769.13|20689.13|20769.25|20689.25|20767.75|20687.75|10
1739254050000|2025-02-11 06:07:30|20768.98|20688.98|20768.52|20688.52|20770.17|20690.17|20768.52|20688.52|10
1739254060000|2025-02-11 06:07:40|20769.42|20689.42|20769.41|20689.41|20769.56|20689.56|20769.1|20689.1|10
1739254070000|2025-02-11 06:07:50|20768.57|20688.57|20766.64|20686.64|20768.57|20688.57|20766.63|20686.63|10
1739254080000|2025-02-11 06:08:00|20766.55|20686.55|20765.53|20685.53|20766.66|20686.66|20765.53|20685.53|10
1739254090000|2025-02-11 06:08:10|20765.37|20685.37|20767.64|20687.64|20767.76|20687.76|20765.37|20685.37|9
1739254100000|2025-02-11 06:08:20|20767.79|20687.79|20769.23|20689.23|20769.23|20689.23|20767.77|20687.77|9
1739254110000|2025-02-11 06:08:30|20769.27|20689.27|20766.47|20686.47|20769.27|20689.27|20766.47|20686.47|10
1739254120000|2025-02-11 06:08:40|20766.05|20686.05|20765.6|20685.6|20766.05|20686.05|20764.83|20684.83|10
1739254130000|2025-02-11 06:08:50|20765.63|20685.63|20764.35|20684.35|20766.42|20686.42|20764.35|20684.35|10
1739254140000|2025-02-11 06:09:00|20764.05|20684.05|20764.08|20684.08|20764.44|20684.44|20763.54|20683.54|9
1739254150000|2025-02-11 06:09:10|20764.37|20684.37|20763.67|20683.67|20764.79|20684.79|20763.67|20683.67|9
1739254160000|2025-02-11 06:09:20|20763.55|20683.55|20761.71|20681.71|20763.66|20683.66|20761.71|20681.71|9
1739254170000|2025-02-11 06:09:30|20761.23|20681.23|20761.74|20681.74|20761.9|20681.9|20761.17|20681.17|10
1739254180000|2025-02-11 06:09:40|20761.93|20681.93|20762.07|20682.07|20762.19|20682.19|20760.8|20680.8|10
1739254190000|2025-02-11 06:09:50|20761.99|20681.99|20762.27|20682.27|20762.27|20682.27|20761.88|20681.88|9
1739254200000|2025-02-11 06:10:00|20762.33|20682.33|20761.05|20681.05|20762.33|20682.33|20761.05|20681.05|8
1739254210000|2025-02-11 06:10:10|20760.46|20680.46|20758.63|20678.63|20760.46|20680.46|20758.63|20678.63|10
1739254220000|2025-02-11 06:10:20|20758.41|20678.41|20756.84|20676.84|20758.41|20678.41|20756.84|20676.84|10
1739254230000|2025-02-11 06:10:30|20756.81|20676.81|20755.71|20675.71|20756.81|20676.81|20755.71|20675.71|10
1739254240000|2025-02-11 06:10:40|20755.73|20675.73|20755.9|20675.9|20756.04|20676.04|20755.58|20675.58|10
1739254250000|2025-02-11 06:10:50|20755.56|20675.56|20754.67|20674.67|20755.56|20675.56|20754.45|20674.45|10
1739254260000|2025-02-11 06:11:00|20754.76|20674.76|20756.16|20676.16|20756.85|20676.85|20754.76|20674.76|10
1739254270000|2025-02-11 06:11:10|20755.95|20675.95|20755.27|20675.27|20756.2|20676.2|20755.27|20675.27|10
1739254280000|2025-02-11 06:11:20|20755.4|20675.4|20758.03|20678.03|20758.03|20678.03|20755.38|20675.38|10
1739254290000|2025-02-11 06:11:30|20759.17|20679.17|20763.45|20683.45|20763.45|20683.45|20759.17|20679.17|10
1739254300000|2025-02-11 06:11:40|20763.89|20683.89|20767.45|20687.45|20767.45|20687.45|20763.89|20683.89|10
1739254310000|2025-02-11 06:11:50|20767.71|20687.71|20766.42|20686.42|20767.71|20687.71|20766.36|20686.36|10
1739254320000|2025-02-11 06:12:00|20766.24|20686.24|20764.13|20684.13|20766.32|20686.32|20764.13|20684.13|10
1739254330000|2025-02-11 06:12:10|20764.22|20684.22|20763.23|20683.23|20764.25|20684.25|20763.23|20683.23|10
1739254340000|2025-02-11 06:12:20|20763.25|20683.25|20763.58|20683.58|20763.65|20683.65|20762.87|20682.87|9
1739254350000|2025-02-11 06:12:30|20763.55|20683.55|20765.01|20685.01|20765.01|20685.01|20763.55|20683.55|10
1739254360000|2025-02-11 06:12:40|20765.54|20685.54|20764.78|20684.78|20766.29|20686.29|20764.64|20684.64|10
1739254370000|2025-02-11 06:12:50|20764.77|20684.77|20762.47|20682.47|20764.84|20684.84|20762.47|20682.47|10
1739254380000|2025-02-11 06:13:00|20762.45|20682.45|20763.33|20683.33|20763.33|20683.33|20762.29|20682.29|9
1739254390000|2025-02-11 06:13:10|20763.3|20683.3|20765.21|20685.21|20765.21|20685.21|20763.28|20683.28|10
1739254400000|2025-02-11 06:13:20|20766.06|20686.06|20766.74|20686.74|20766.84|20686.84|20766.06|20686.06|10
1739254410000|2025-02-11 06:13:30|20766.61|20686.61|20766.88|20686.88|20766.88|20686.88|20765.85|20685.85|10
1739254420000|2025-02-11 06:13:40|20767.03|20687.03|20769.83|20689.83|20769.83|20689.83|20767.03|20687.03|10
1739254430000|2025-02-11 06:13:50|20769.38|20689.38|20768.03|20688.03|20769.48|20689.48|20768.03|20688.03|10
1739254440000|2025-02-11 06:14:00|20767.44|20687.44|20763.17|20683.17|20767.44|20687.44|20763.17|20683.17|10
1739254450000|2025-02-11 06:14:10|20762.91|20682.91|20763.08|20683.08|20763.3|20683.3|20762.3|20682.3|10
1739254460000|2025-02-11 06:14:20|20762.94|20682.94|20761.34|20681.34|20762.94|20682.94|20761.34|20681.34|9
1739254470000|2025-02-11 06:14:30|20761.16|20681.16|20761.21|20681.21|20761.21|20681.21|20760.37|20680.37|8
1739254480000|2025-02-11 06:14:40|20761.39|20681.39|20763.15|20683.15|20763.45|20683.45|20761.39|20681.39|9
1739254490000|2025-02-11 06:14:50|20763.06|20683.06|20763.91|20683.91|20764|20684|20762.85|20682.85|10
1739254500000|2025-02-11 06:15:00|20763.63|20683.63|20762.89|20682.89|20763.86|20683.86|20762.59|20682.59|10
1739254510000|2025-02-11 06:15:10|20762.31|20682.31|20763.23|20683.23|20763.23|20683.23|20761.76|20681.76|10
1739254520000|2025-02-11 06:15:20|20763.1|20683.1|20763.48|20683.48|20763.56|20683.56|20763|20683|9
1739254530000|2025-02-11 06:15:30|20763.58|20683.58|20761.09|20681.09|20763.58|20683.58|20760.73|20680.73|10
1739254540000|2025-02-11 06:15:40|20761.27|20681.27|20763.14|20683.14|20763.14|20683.14|20760.94|20680.94|9
1739254550000|2025-02-11 06:15:50|20763.61|20683.61|20759.88|20679.88|20763.61|20683.61|20759.6|20679.6|10
1739254560000|2025-02-11 06:16:00|20760.05|20680.05|20755.38|20675.38|20760.05|20680.05|20755.38|20675.38|10
1739254570000|2025-02-11 06:16:10|20753.75|20673.75|20756.01|20676.01|20756.01|20676.01|20753.71|20673.71|10
1739254580000|2025-02-11 06:16:20|20756.34|20676.34|20758.84|20678.84|20758.84|20678.84|20756.34|20676.34|10
1739254590000|2025-02-11 06:16:30|20758.69|20678.69|20758.93|20678.93|20759.12|20679.12|20758.69|20678.69|10
1739254600000|2025-02-11 06:16:40|20759.44|20679.44|20758.27|20678.27|20759.44|20679.44|20757.81|20677.81|10
1739254610000|2025-02-11 06:16:50|20758.29|20678.29|20758.32|20678.32|20759.07|20679.07|20757.61|20677.61|8
1739254620000|2025-02-11 06:17:00|20758.51|20678.51|20756.35|20676.35|20758.55|20678.55|20756.35|20676.35|10
1739254630000|2025-02-11 06:17:10|20756.41|20676.41|20757.09|20677.09|20757.09|20677.09|20756.14|20676.14|9
1739254640000|2025-02-11 06:17:20|20758.95|20678.95|20754.83|20674.83|20758.95|20678.95|20754.83|20674.83|10
1739254650000|2025-02-11 06:17:30|20754.78|20674.78|20752.52|20672.52|20755.15|20675.15|20752.52|20672.52|10
1739254660000|2025-02-11 06:17:40|20751.87|20671.87|20751.66|20671.66|20752.12|20672.12|20750.42|20670.42|10
1739254670000|2025-02-11 06:17:50|20751.85|20671.85|20753.71|20673.71|20753.72|20673.72|20751.85|20671.85|10
1739254680000|2025-02-11 06:18:00|20753.72|20673.72|20752.57|20672.57|20753.77|20673.77|20752.04|20672.04|10
1739254690000|2025-02-11 06:18:10|20752.64|20672.64|20754.48|20674.48|20754.48|20674.48|20752.64|20672.64|10
1739254700000|2025-02-11 06:18:20|20754.34|20674.34|20754.24|20674.24|20754.6|20674.6|20754.24|20674.24|9
1739254710000|2025-02-11 06:18:30|20754.44|20674.44|20754.1|20674.1|20754.44|20674.44|20753.69|20673.69|10
1739254720000|2025-02-11 06:18:40|20754.77|20674.77|20755.84|20675.84|20756.19|20676.19|20754.77|20674.77|9
1739254730000|2025-02-11 06:18:50|20755.86|20675.86|20755.43|20675.43|20755.88|20675.88|20754.32|20674.32|10
1739254740000|2025-02-11 06:19:00|20755.47|20675.47|20755.73|20675.73|20756.36|20676.36|20755.47|20675.47|9
1739254750000|2025-02-11 06:19:10|20755.78|20675.78|20757.73|20677.73|20757.73|20677.73|20755.78|20675.78|9
1739254760000|2025-02-11 06:19:20|20758.42|20678.42|20758.15|20678.15|20758.97|20678.97|20758.15|20678.15|10
1739254770000|2025-02-11 06:19:30|20758|20678|20756.67|20676.67|20758.22|20678.22|20756.64|20676.64|10
1739254780000|2025-02-11 06:19:40|20757.17|20677.17|20757.5|20677.5|20757.85|20677.85|20755.98|20675.98|10
1739254790000|2025-02-11 06:19:50|20757.53|20677.53|20760.2|20680.2|20760.2|20680.2|20757.22|20677.22|10
1739254800000|2025-02-11 06:20:00|20760.24|20680.24|20761.04|20681.04|20761.05|20681.05|20760.24|20680.24|9
1739254810000|2025-02-11 06:20:10|20762.38|20682.38|20766.48|20686.48|20766.48|20686.48|20762.38|20682.38|10
1739254820000|2025-02-11 06:20:20|20766.58|20686.58|20766.81|20686.81|20766.86|20686.86|20766.33|20686.33|9
1739254830000|2025-02-11 06:20:30|20767.09|20687.09|20768.68|20688.68|20768.68|20688.68|20767.09|20687.09|10
1739254840000|2025-02-11 06:20:40|20768.93|20688.93|20768.17|20688.17|20768.93|20688.93|20768.17|20688.17|8
1739254850000|2025-02-11 06:20:50|20768.58|20688.58|20768.86|20688.86|20768.86|20688.86|20768.33|20688.33|10
1739254860000|2025-02-11 06:21:00|20768.96|20688.96|20768.05|20688.05|20768.96|20688.96|20767.88|20687.88|10
1739254870000|2025-02-11 06:21:10|20768.02|20688.02|20765.71|20685.71|20768.02|20688.02|20765.12|20685.12|10
1739254880000|2025-02-11 06:21:20|20765.91|20685.91|20768.56|20688.56|20768.56|20688.56|20765.91|20685.91|10
1739254890000|2025-02-11 06:21:30|20770.8|20690.8|20776.46|20696.46|20776.49|20696.49|20770.8|20690.8|10
1739254900000|2025-02-11 06:21:40|20776.42|20696.42|20778.47|20698.47|20778.47|20698.47|20775.83|20695.83|10
1739254910000|2025-02-11 06:21:50|20778.69|20698.69|20781.41|20701.41|20781.41|20701.41|20778.69|20698.69|10
1739254920000|2025-02-11 06:22:00|20782.08|20702.08|20781.4|20701.4|20783.73|20703.73|20781.4|20701.4|10
1739254930000|2025-02-11 06:22:10|20780.54|20700.54|20781.84|20701.84|20781.84|20701.84|20778.3|20698.3|10
1739254940000|2025-02-11 06:22:20|20781.58|20701.58|20781.32|20701.32|20781.58|20701.58|20780.61|20700.61|9
1739254950000|2025-02-11 06:22:30|20781.51|20701.51|20781.01|20701.01|20781.83|20701.83|20780.72|20700.72|10
1739254960000|2025-02-11 06:22:40|20781.05|20701.05|20780.57|20700.57|20781.19|20701.19|20780.57|20700.57|10
1739254970000|2025-02-11 06:22:50|20780.56|20700.56|20781|20701|20781|20701|20780.33|20700.33|9
1739254980000|2025-02-11 06:23:00|20780.99|20700.99|20781.71|20701.71|20781.95|20701.95|20780.57|20700.57|10
1739254990000|2025-02-11 06:23:10|20781.78|20701.78|20781.22|20701.22|20781.78|20701.78|20780.51|20700.51|10
1739255000000|2025-02-11 06:23:20|20781.65|20701.65|20782.59|20702.59|20782.59|20702.59|20781.62|20701.62|10
1739255010000|2025-02-11 06:23:30|20783.21|20703.21|20784.18|20704.18|20784.18|20704.18|20782.06|20702.06|10
1739255020000|2025-02-11 06:23:40|20784.25|20704.25|20788.24|20708.24|20788.24|20708.24|20784.25|20704.25|10
1739255030000|2025-02-11 06:23:50|20793.21|20713.21|20796.19|20716.19|20796.19|20716.19|20793.21|20713.21|10
1739255040000|2025-02-11 06:24:00|20796.09|20716.09|20797.44|20717.44|20797.44|20717.44|20796.04|20716.04|10
1739255050000|2025-02-11 06:24:10|20797.26|20717.26|20797.29|20717.29|20798.28|20718.28|20797.08|20717.08|9
1739255060000|2025-02-11 06:24:20|20797.64|20717.64|20796.28|20716.28|20798.59|20718.59|20794.63|20714.63|9
1739255070000|2025-02-11 06:24:30|20796.21|20716.21|20796.36|20716.36|20797.44|20717.44|20796.07|20716.07|10
1739255080000|2025-02-11 06:24:40|20796.33|20716.33|20797.61|20717.61|20797.98|20717.98|20795.65|20715.65|10
1739255090000|2025-02-11 06:24:50|20797.55|20717.55|20803.53|20723.53|20803.53|20723.53|20797.21|20717.21|10
1739255100000|2025-02-11 06:25:00|20804.32|20724.32|20802.48|20722.48|20804.84|20724.84|20802.48|20722.48|10
1739255110000|2025-02-11 06:25:10|20800.67|20720.67|20796.16|20716.16|20800.67|20720.67|20796.16|20716.16|10
1739255120000|2025-02-11 06:25:20|20796.13|20716.13|20796.07|20716.07|20796.63|20716.63|20795.6|20715.6|9
1739255130000|2025-02-11 06:25:30|20795.48|20715.48|20795.99|20715.99|20796.39|20716.39|20795.48|20715.48|10
1739255140000|2025-02-11 06:25:40|20796.24|20716.24|20793|20713|20797.37|20717.37|20793|20713|10
1739255150000|2025-02-11 06:25:50|20792.85|20712.85|20791.61|20711.61|20792.85|20712.85|20790.37|20710.37|10
1739255160000|2025-02-11 06:26:00|20791.47|20711.47|20793.38|20713.38|20793.38|20713.38|20790.93|20710.93|10
1739255170000|2025-02-11 06:26:10|20793.32|20713.32|20800.1|20720.1|20800.1|20720.1|20793.32|20713.32|10
1739255180000|2025-02-11 06:26:20|20800.18|20720.18|20802.54|20722.54|20802.54|20722.54|20799.79|20719.79|10
1739255190000|2025-02-11 06:26:30|20802.65|20722.65|20802.68|20722.68|20802.68|20722.68|20801.64|20721.64|9
1739255200000|2025-02-11 06:26:40|20802.34|20722.34|20800.48|20720.48|20802.54|20722.54|20800.48|20720.48|9
1739255210000|2025-02-11 06:26:50|20799.77|20719.77|20799.45|20719.45|20800.58|20720.58|20799.45|20719.45|9
1739255220000|2025-02-11 06:27:00|20798.51|20718.51|20800.42|20720.42|20800.5|20720.5|20798.5|20718.5|10
1739255230000|2025-02-11 06:27:10|20800.38|20720.38|20800.79|20720.79|20800.98|20720.98|20800.15|20720.15|9
1739255240000|2025-02-11 06:27:20|20801.11|20721.11|20799.67|20719.67|20801.89|20721.89|20799.67|20719.67|10
1739255250000|2025-02-11 06:27:30|20799.48|20719.48|20799.77|20719.77|20800.4|20720.4|20799.36|20719.36|9
1739255260000|2025-02-11 06:27:40|20799.6|20719.6|20798.31|20718.31|20799.6|20719.6|20798.31|20718.31|10
1739255270000|2025-02-11 06:27:50|20797.98|20717.98|20797.32|20717.32|20798.05|20718.05|20797.28|20717.28|9
1739255280000|2025-02-11 06:28:00|20797.25|20717.25|20791.36|20711.36|20797.25|20717.25|20791.36|20711.36|10
1739255290000|2025-02-11 06:28:10|20790.79|20710.79|20787.58|20707.58|20790.79|20710.79|20787.58|20707.58|10
1739255300000|2025-02-11 06:28:20|20787.62|20707.62|20784.54|20704.54|20787.62|20707.62|20784.34|20704.34|10
1739255310000|2025-02-11 06:28:30|20783.98|20703.98|20781.82|20701.82|20783.98|20703.98|20781.82|20701.82|10
1739255320000|2025-02-11 06:28:40|20782.43|20702.43|20780.35|20700.35|20782.43|20702.43|20780.35|20700.35|9
1739255330000|2025-02-11 06:28:50|20780.08|20700.08|20780.54|20700.54|20780.54|20700.54|20779.83|20699.83|10
1739255340000|2025-02-11 06:29:00|20780.63|20700.63|20779.36|20699.36|20781.23|20701.23|20779.11|20699.11|10
1739255350000|2025-02-11 06:29:10|20779.41|20699.41|20779.5|20699.5|20780.19|20700.19|20779.41|20699.41|9
1739255360000|2025-02-11 06:29:20|20779.33|20699.33|20778.76|20698.76|20779.47|20699.47|20778.76|20698.76|9
1739255370000|2025-02-11 06:29:30|20778.85|20698.85|20785.99|20705.99|20786|20706|20778.85|20698.85|10
1739255380000|2025-02-11 06:29:40|20786|20706|20787.17|20707.17|20787.2|20707.2|20786|20706|10
1739255390000|2025-02-11 06:29:50|20787.18|20707.18|20788.8|20708.8|20788.8|20708.8|20787.18|20707.18|10
1739255400000|2025-02-11 06:30:00|20789.07|20709.07|20789.3|20709.3|20789.59|20709.59|20788.61|20708.61|10
1739255410000|2025-02-11 06:30:10|20789.33|20709.33|20790.85|20710.85|20790.85|20710.85|20789.3|20709.3|10
1739255420000|2025-02-11 06:30:20|20790.48|20710.48|20791.3|20711.3|20792.07|20712.07|20790.47|20710.47|10
1739255430000|2025-02-11 06:30:30|20791.17|20711.17|20790.45|20710.45|20791.19|20711.19|20790.34|20710.34|9
1739255440000|2025-02-11 06:30:40|20788.9|20708.9|20785.26|20705.26|20788.9|20708.9|20785.26|20705.26|10
1739255450000|2025-02-11 06:30:50|20784.89|20704.89|20783.25|20703.25|20784.89|20704.89|20783.1|20703.1|9
1739255460000|2025-02-11 06:31:00|20783.33|20703.33|20784.88|20704.88|20785.64|20705.64|20783.33|20703.33|9
1739255470000|2025-02-11 06:31:10|20785.15|20705.15|20778.66|20698.66|20785.27|20705.27|20778.66|20698.66|10
1739255480000|2025-02-11 06:31:20|20778.35|20698.35|20775.12|20695.12|20778.35|20698.35|20775.12|20695.12|10
1739255490000|2025-02-11 06:31:30|20774.57|20694.57|20773.67|20693.67|20774.82|20694.82|20773.62|20693.62|10
1739255500000|2025-02-11 06:31:40|20773.66|20693.66|20774.47|20694.47|20774.47|20694.47|20773.66|20693.66|10
1739255510000|2025-02-11 06:31:50|20774.54|20694.54|20774.71|20694.71|20775.83|20695.83|20774.35|20694.35|10
1739255520000|2025-02-11 06:32:00|20774.56|20694.56|20774.4|20694.4|20774.56|20694.56|20773.52|20693.52|10
1739255530000|2025-02-11 06:32:10|20774.51|20694.51|20777.13|20697.13|20777.13|20697.13|20774.51|20694.51|9
1739255540000|2025-02-11 06:32:20|20777.64|20697.64|20774.08|20694.08|20777.88|20697.88|20774.08|20694.08|10
1739255550000|2025-02-11 06:32:30|20772.75|20692.75|20771.56|20691.56|20772.75|20692.75|20771.35|20691.35|10
1739255560000|2025-02-11 06:32:40|20771.61|20691.61|20775.24|20695.24|20775.31|20695.31|20771.61|20691.61|10
1739255570000|2025-02-11 06:32:50|20775.77|20695.77|20782.15|20702.15|20782.21|20702.21|20775.77|20695.77|10
1739255580000|2025-02-11 06:33:00|20782.47|20702.47|20783.53|20703.53|20783.58|20703.58|20782.47|20702.47|10
1739255590000|2025-02-11 06:33:10|20783.63|20703.63|20783.57|20703.57|20784.6|20704.6|20783.47|20703.47|10
1739255600000|2025-02-11 06:33:20|20783.76|20703.76|20781.41|20701.41|20785.14|20705.14|20781.41|20701.41|9
1739255610000|2025-02-11 06:33:30|20781.38|20701.38|20779.25|20699.25|20781.84|20701.84|20779.25|20699.25|9
1739255620000|2025-02-11 06:33:40|20779.23|20699.23|20778.54|20698.54|20779.36|20699.36|20778.48|20698.48|10
1739255630000|2025-02-11 06:33:50|20778.78|20698.78|20775.99|20695.99|20780.25|20700.25|20775.99|20695.99|10
1739255640000|2025-02-11 06:34:00|20775.7|20695.7|20774.51|20694.51|20775.7|20695.7|20774.41|20694.41|9
1739255650000|2025-02-11 06:34:10|20774.55|20694.55|20773.63|20693.63|20774.73|20694.73|20772.46|20692.46|10
1739255660000|2025-02-11 06:34:20|20774.03|20694.03|20775.39|20695.39|20775.39|20695.39|20774.03|20694.03|10
1739255670000|2025-02-11 06:34:30|20775.54|20695.54|20776.56|20696.56|20776.74|20696.74|20775.54|20695.54|10
1739255680000|2025-02-11 06:34:40|20779.41|20699.41|20781.92|20701.92|20781.92|20701.92|20779.41|20699.41|10
1739255690000|2025-02-11 06:34:50|20781.74|20701.74|20782.81|20702.81|20783.3|20703.3|20781.7|20701.7|10
1739255700000|2025-02-11 06:35:00|20783.16|20703.16|20786.49|20706.49|20786.49|20706.49|20782.77|20702.77|10
1739255710000|2025-02-11 06:35:10|20786.33|20706.33|20792.54|20712.54|20792.54|20712.54|20786.33|20706.33|10
1739255720000|2025-02-11 06:35:20|20792.5|20712.5|20792.47|20712.47|20792.5|20712.5|20791.52|20711.52|10
1739255730000|2025-02-11 06:35:30|20792.41|20712.41|20794.64|20714.64|20795.02|20715.02|20792.41|20712.41|8
1739255740000|2025-02-11 06:35:40|20795.57|20715.57|20795.26|20715.26|20795.74|20715.74|20795.22|20715.22|10
1739255750000|2025-02-11 06:35:50|20795.53|20715.53|20794.83|20714.83|20795.92|20715.92|20794.76|20714.76|10
1739255760000|2025-02-11 06:36:00|20794.81|20714.81|20795.97|20715.97|20795.97|20715.97|20794.65|20714.65|9
1739255770000|2025-02-11 06:36:10|20796.06|20716.06|20798.44|20718.44|20798.44|20718.44|20795.91|20715.91|10
1739255780000|2025-02-11 06:36:20|20798.84|20718.84|20799.94|20719.94|20800.09|20720.09|20798.84|20718.84|10
1739255790000|2025-02-11 06:36:30|20799.89|20719.89|20798.81|20718.81|20799.99|20719.99|20798.81|20718.81|10
1739255800000|2025-02-11 06:36:40|20798.64|20718.64|20802.86|20722.86|20802.86|20722.86|20798.52|20718.52|10
1739255810000|2025-02-11 06:36:50|20805.61|20725.61|20803.48|20723.48|20805.62|20725.62|20803.48|20723.48|10
1739255820000|2025-02-11 06:37:00|20806.34|20726.34|20814.19|20734.19|20814.19|20734.19|20806.34|20726.34|10
1739255830000|2025-02-11 06:37:10|20814.56|20734.56|20811.9|20731.9|20814.56|20734.56|20811.77|20731.77|10
1739255840000|2025-02-11 06:37:20|20812.7|20732.7|20814.8|20734.8|20814.8|20734.8|20812.54|20732.54|10
1739255850000|2025-02-11 06:37:30|20814.63|20734.63|20810.49|20730.49|20814.63|20734.63|20810.49|20730.49|10
1739255860000|2025-02-11 06:37:40|20810.06|20730.06|20811.12|20731.12|20811.43|20731.43|20810.06|20730.06|9
1739255870000|2025-02-11 06:37:50|20811.32|20731.32|20809.24|20729.24|20811.46|20731.46|20809.24|20729.24|10
1739255880000|2025-02-11 06:38:00|20809.32|20729.32|20810.3|20730.3|20810.3|20730.3|20809.2|20729.2|10
1739255890000|2025-02-11 06:38:10|20810.58|20730.58|20813.54|20733.54|20813.55|20733.55|20810.58|20730.58|9
1739255900000|2025-02-11 06:38:20|20813.47|20733.47|20811.93|20731.93|20813.47|20733.47|20811.67|20731.67|10
1739255910000|2025-02-11 06:38:30|20812.46|20732.46|20814|20734|20814|20734|20812.46|20732.46|9
1739255920000|2025-02-11 06:38:40|20814.13|20734.13|20814.31|20734.31|20815.56|20735.56|20814.13|20734.13|10
1739255930000|2025-02-11 06:38:50|20814.57|20734.57|20815.97|20735.97|20815.97|20735.97|20814.47|20734.47|10
1739255940000|2025-02-11 06:39:00|20816.13|20736.13|20817.61|20737.61|20817.61|20737.61|20815.98|20735.98|10
1739255950000|2025-02-11 06:39:10|20817.99|20737.99|20817.28|20737.28|20818.06|20738.06|20817.28|20737.28|7
1739255960000|2025-02-11 06:39:20|20816.72|20736.72|20815.25|20735.25|20816.72|20736.72|20814.6|20734.6|10
1739255970000|2025-02-11 06:39:30|20815.67|20735.67|20815.22|20735.22|20815.83|20735.83|20815.14|20735.14|10
1739255980000|2025-02-11 06:39:40|20815.25|20735.25|20814.98|20734.98|20815.51|20735.51|20814.92|20734.92|10
1739255990000|2025-02-11 06:39:50|20815.2|20735.2|20813.94|20733.94|20815.94|20735.94|20813.94|20733.94|10
1739256000000|2025-02-11 06:40:00|20814.34|20734.34|20815.99|20735.99|20815.99|20735.99|20813.67|20733.67|10
1739256010000|2025-02-11 06:40:10|20815.81|20735.81|20811.65|20731.65|20815.81|20735.81|20811.65|20731.65|10
1739256020000|2025-02-11 06:40:20|20811.22|20731.22|20808.04|20728.04|20811.22|20731.22|20808.04|20728.04|9
1739256030000|2025-02-11 06:40:30|20808.08|20728.08|20806.77|20726.77|20808.08|20728.08|20806.43|20726.43|10
1739256040000|2025-02-11 06:40:40|20807.45|20727.45|20806.24|20726.24|20807.59|20727.59|20806.24|20726.24|8
1739256050000|2025-02-11 06:40:50|20806.11|20726.11|20806.35|20726.35|20806.47|20726.47|20805.77|20725.77|10
1739256060000|2025-02-11 06:41:00|20806.29|20726.29|20807.75|20727.75|20807.75|20727.75|20806.27|20726.27|8
1739256070000|2025-02-11 06:41:10|20807.89|20727.89|20808.09|20728.09|20808.09|20728.09|20806.54|20726.54|10
1739256080000|2025-02-11 06:41:20|20808.42|20728.42|20808.55|20728.55|20809.19|20729.19|20808.42|20728.42|10
1739256090000|2025-02-11 06:41:30|20808.72|20728.72|20808.51|20728.51|20808.79|20728.79|20808.51|20728.51|10
1739256100000|2025-02-11 06:41:40|20808.8|20728.8|20803.55|20723.55|20808.92|20728.92|20803.55|20723.55|10
1739256110000|2025-02-11 06:41:50|20802.56|20722.56|20802.42|20722.42|20802.65|20722.65|20802.23|20722.23|9
1739256120000|2025-02-11 06:42:00|20802.03|20722.03|20800.12|20720.12|20802.03|20722.03|20800.12|20720.12|9
1739256130000|2025-02-11 06:42:10|20799.88|20719.88|20801.94|20721.94|20802.05|20722.05|20799.88|20719.88|10
1739256140000|2025-02-11 06:42:20|20801.64|20721.64|20801.61|20721.61|20801.99|20721.99|20800.93|20720.93|9
1739256150000|2025-02-11 06:42:30|20801.81|20721.81|20799.72|20719.72|20801.92|20721.92|20799.37|20719.37|10
1739256160000|2025-02-11 06:42:40|20799.84|20719.84|20798.88|20718.88|20799.92|20719.92|20798.82|20718.82|9
1739256170000|2025-02-11 06:42:50|20798.64|20718.64|20798.3|20718.3|20798.64|20718.64|20797.93|20717.93|10
1739256180000|2025-02-11 06:43:00|20798.35|20718.35|20803.83|20723.83|20804.01|20724.01|20798.35|20718.35|10
1739256190000|2025-02-11 06:43:10|20803.72|20723.72|20806.68|20726.68|20806.68|20726.68|20803.72|20723.72|10
1739256200000|2025-02-11 06:43:20|20806.99|20726.99|20807.28|20727.28|20807.45|20727.45|20806.99|20726.99|10
1739256210000|2025-02-11 06:43:30|20807.19|20727.19|20809.03|20729.03|20809.03|20729.03|20807.04|20727.04|10
1739256220000|2025-02-11 06:43:40|20809.14|20729.14|20809.95|20729.95|20810.94|20730.94|20809.14|20729.14|10
1739256230000|2025-02-11 06:43:50|20809.6|20729.6|20809.31|20729.31|20809.6|20729.6|20808.64|20728.64|10
1739256240000|2025-02-11 06:44:00|20809.46|20729.46|20811.28|20731.28|20811.28|20731.28|20809.46|20729.46|10
1739256250000|2025-02-11 06:44:10|20811.35|20731.35|20816.41|20736.41|20816.41|20736.41|20811.35|20731.35|10
1739256260000|2025-02-11 06:44:20|20816.56|20736.56|20818.68|20738.68|20818.68|20738.68|20816.56|20736.56|10
1739256270000|2025-02-11 06:44:30|20818.63|20738.63|20820.05|20740.05|20820.19|20740.19|20818.29|20738.29|9
1739256280000|2025-02-11 06:44:40|20820.03|20740.03|20819.2|20739.2|20820.1|20740.1|20818.08|20738.08|10
1739256290000|2025-02-11 06:44:50|20819.34|20739.34|20821.23|20741.23|20821.23|20741.23|20819.34|20739.34|10
1739256300000|2025-02-11 06:45:00|20821.93|20741.93|20825.53|20745.53|20825.53|20745.53|20821.93|20741.93|10
1739256310000|2025-02-11 06:45:10|20827.06|20747.06|20836|20756|20836|20756|20827.06|20747.06|9
1739256320000|2025-02-11 06:45:20|20837.34|20757.34|20841.22|20761.22|20841.39|20761.39|20837.34|20757.34|9
1739256330000|2025-02-11 06:45:30|20842.15|20762.15|20840.48|20760.48|20842.15|20762.15|20840|20760|10
1739256340000|2025-02-11 06:45:40|20839.45|20759.45|20834.28|20754.28|20839.45|20759.45|20834.28|20754.28|10
1739256350000|2025-02-11 06:45:50|20834.22|20754.22|20830.66|20750.66|20834.22|20754.22|20830.66|20750.66|9
1739256360000|2025-02-11 06:46:00|20829.94|20749.94|20831.85|20751.85|20831.85|20751.85|20827.37|20747.37|10
1739256370000|2025-02-11 06:46:10|20832.47|20752.47|20837.31|20757.31|20837.31|20757.31|20832.47|20752.47|10
1739256380000|2025-02-11 06:46:20|20835.88|20755.88|20833.89|20753.89|20835.88|20755.88|20833.57|20753.57|10
1739256390000|2025-02-11 06:46:30|20833.72|20753.72|20833.98|20753.98|20834.71|20754.71|20833.53|20753.53|10
1739256400000|2025-02-11 06:46:40|20833.41|20753.41|20835.64|20755.64|20835.64|20755.64|20833.41|20753.41|10
1739256410000|2025-02-11 06:46:50|20835.92|20755.92|20832.25|20752.25|20836.45|20756.45|20832.12|20752.12|10
1739256420000|2025-02-11 06:47:00|20832.31|20752.31|20832.58|20752.58|20832.87|20752.87|20831.34|20751.34|9
1739256430000|2025-02-11 06:47:10|20832.5|20752.5|20835.87|20755.87|20835.87|20755.87|20832.37|20752.37|10
1739256440000|2025-02-11 06:47:20|20835.98|20755.98|20837.46|20757.46|20838.27|20758.27|20835.61|20755.61|10
1739256450000|2025-02-11 06:47:30|20837.9|20757.9|20837.47|20757.47|20837.9|20757.9|20834.54|20754.54|10
1739256460000|2025-02-11 06:47:40|20837.79|20757.79|20835.8|20755.8|20838.31|20758.31|20835.8|20755.8|10
1739256470000|2025-02-11 06:47:50|20834.38|20754.38|20831.52|20751.52|20834.38|20754.38|20831.44|20751.44|10
1739256480000|2025-02-11 06:48:00|20831.42|20751.42|20832.85|20752.85|20832.85|20752.85|20831.16|20751.16|10
1739256490000|2025-02-11 06:48:10|20833.47|20753.47|20830.59|20750.59|20833.47|20753.47|20830.59|20750.59|10
1739256500000|2025-02-11 06:48:20|20830.54|20750.54|20827.45|20747.45|20830.59|20750.59|20827.45|20747.45|9
1739256510000|2025-02-11 06:48:30|20827.41|20747.41|20829.09|20749.09|20829.58|20749.58|20827.4|20747.4|9
1739256520000|2025-02-11 06:48:40|20829.01|20749.01|20828.83|20748.83|20829.02|20749.02|20828.58|20748.58|10
1739256530000|2025-02-11 06:48:50|20828.88|20748.88|20829.24|20749.24|20831.35|20751.35|20828.88|20748.88|9
1739256540000|2025-02-11 06:49:00|20828.82|20748.82|20829.92|20749.92|20830.86|20750.86|20828.65|20748.65|10
1739256550000|2025-02-11 06:49:10|20830.33|20750.33|20833.99|20753.99|20833.99|20753.99|20830.33|20750.33|9
1739256560000|2025-02-11 06:49:20|20834.38|20754.38|20841.56|20761.56|20841.56|20761.56|20833.96|20753.96|10
1739256570000|2025-02-11 06:49:30|20842.84|20762.84|20846.75|20766.75|20847.97|20767.97|20842.81|20762.81|10
1739256580000|2025-02-11 06:49:40|20845.29|20765.29|20842.53|20762.53|20847.02|20767.02|20842.53|20762.53|10
1739256590000|2025-02-11 06:49:50|20842.07|20762.07|20840.49|20760.49|20842.07|20762.07|20840.44|20760.44|10
1739256600000|2025-02-11 06:50:00|20839.88|20759.88|20847.47|20767.47|20847.47|20767.47|20838.81|20758.81|10
1739256610000|2025-02-11 06:50:10|20849.52|20769.52|20851.33|20771.33|20851.94|20771.94|20849.52|20769.52|10
1739256620000|2025-02-11 06:50:20|20851.06|20771.06|20849.26|20769.26|20851.12|20771.12|20849.26|20769.26|10
1739256630000|2025-02-11 06:50:30|20849.24|20769.24|20848.41|20768.41|20849.45|20769.45|20847.87|20767.87|9
1739256640000|2025-02-11 06:50:40|20848.45|20768.45|20848.22|20768.22|20849.68|20769.68|20847.27|20767.27|10
1739256650000|2025-02-11 06:50:50|20848.48|20768.48|20848.21|20768.21|20848.75|20768.75|20848.21|20768.21|10
1739256660000|2025-02-11 06:51:00|20846.53|20766.53|20847.5|20767.5|20847.5|20767.5|20846.42|20766.42|10
1739256670000|2025-02-11 06:51:10|20847.91|20767.91|20849.72|20769.72|20849.72|20769.72|20847.91|20767.91|10
1739256680000|2025-02-11 06:51:20|20849.78|20769.78|20861.65|20781.65|20861.65|20781.65|20849.78|20769.78|10
1739256690000|2025-02-11 06:51:30|20862.4|20782.4|20863.65|20783.65|20865.08|20785.08|20862.4|20782.4|10
1739256700000|2025-02-11 06:51:40|20863.35|20783.35|20863.92|20783.92|20865.31|20785.31|20863.35|20783.35|10
1739256710000|2025-02-11 06:51:50|20863.89|20783.89|20860.11|20780.11|20863.95|20783.95|20860.11|20780.11|10
1739256720000|2025-02-11 06:52:00|20859.77|20779.77|20861.46|20781.46|20861.46|20781.46|20859.12|20779.12|10
1739256730000|2025-02-11 06:52:10|20862.82|20782.82|20868.83|20788.83|20869.26|20789.26|20862.34|20782.34|10
1739256740000|2025-02-11 06:52:20|20869.06|20789.06|20869.28|20789.28|20869.92|20789.92|20868.22|20788.22|10
1739256750000|2025-02-11 06:52:30|20869.22|20789.22|20866.23|20786.23|20869.22|20789.22|20866.11|20786.11|10
1739256760000|2025-02-11 06:52:40|20865.62|20785.62|20867.97|20787.97|20868.33|20788.33|20865.62|20785.62|10
1739256770000|2025-02-11 06:52:50|20867.86|20787.86|20869.99|20789.99|20870.71|20790.71|20866.47|20786.47|10
1739256780000|2025-02-11 06:53:00|20869.97|20789.97|20871.94|20791.94|20871.94|20791.94|20868.95|20788.95|10
1739256790000|2025-02-11 06:53:10|20871.96|20791.96|20875.54|20795.54|20875.61|20795.61|20871.96|20791.96|9
1739256800000|2025-02-11 06:53:20|20875.37|20795.37|20877.41|20797.41|20877.41|20797.41|20875.14|20795.14|10
1739256810000|2025-02-11 06:53:30|20877.31|20797.31|20871.64|20791.64|20877.78|20797.78|20871.64|20791.64|10
1739256820000|2025-02-11 06:53:40|20871.76|20791.76|20872.08|20792.08|20872.65|20792.65|20871.39|20791.39|10
1739256830000|2025-02-11 06:53:50|20872.51|20792.51|20869.04|20789.04|20872.51|20792.51|20869.04|20789.04|9
1739256840000|2025-02-11 06:54:00|20865.37|20785.37|20861.8|20781.8|20865.37|20785.37|20861.69|20781.69|10
1739256850000|2025-02-11 06:54:10|20861.44|20781.44|20857.84|20777.84|20861.55|20781.55|20857.84|20777.84|10
1739256860000|2025-02-11 06:54:20|20857.23|20777.23|20852.48|20772.48|20857.23|20777.23|20852.48|20772.48|10
1739256870000|2025-02-11 06:54:30|20851.87|20771.87|20853.39|20773.39|20853.39|20773.39|20851.81|20771.81|10
1739256880000|2025-02-11 06:54:40|20853.32|20773.32|20853.43|20773.43|20853.43|20773.43|20852.28|20772.28|9
1739256890000|2025-02-11 06:54:50|20853.02|20773.02|20852.5|20772.5|20853.02|20773.02|20852.09|20772.09|10
1739256900000|2025-02-11 06:55:00|20851.82|20771.82|20853.01|20773.01|20853.1|20773.1|20851.82|20771.82|10
1739256910000|2025-02-11 06:55:10|20852.9|20772.9|20852.4|20772.4|20854.19|20774.19|20851.77|20771.77|10
1739256920000|2025-02-11 06:55:20|20852.66|20772.66|20851.19|20771.19|20852.66|20772.66|20850.9|20770.9|10
1739256930000|2025-02-11 06:55:30|20851.42|20771.42|20854.28|20774.28|20854.28|20774.28|20851.42|20771.42|10
1739256940000|2025-02-11 06:55:40|20854.23|20774.23|20853.86|20773.86|20854.33|20774.33|20853.67|20773.67|10
1739256950000|2025-02-11 06:55:50|20853.47|20773.47|20852.75|20772.75|20853.47|20773.47|20851.48|20771.48|10
1739256960000|2025-02-11 06:56:00|20852.6|20772.6|20853.1|20773.1|20853.31|20773.31|20852.55|20772.55|9
1739256970000|2025-02-11 06:56:10|20852.82|20772.82|20853.92|20773.92|20853.93|20773.93|20852.82|20772.82|10
1739256980000|2025-02-11 06:56:20|20854|20774|20853.76|20773.76|20854.01|20774.01|20852.97|20772.97|10
1739256990000|2025-02-11 06:56:30|20854.49|20774.49|20854.44|20774.44|20854.67|20774.67|20854.44|20774.44|10
1739257000000|2025-02-11 06:56:40|20854.69|20774.69|20858.29|20778.29|20858.29|20778.29|20854.52|20774.52|10
1739257010000|2025-02-11 06:56:50|20858|20778|20858|20778|20858.61|20778.61|20857.69|20777.69|10
1739257020000|2025-02-11 06:57:00|20857.93|20777.93|20858.73|20778.73|20860.07|20780.07|20857.17|20777.17|10
1739257030000|2025-02-11 06:57:10|20858.65|20778.65|20860.04|20780.04|20860.04|20780.04|20858.62|20778.62|9
1739257040000|2025-02-11 06:57:20|20859|20779|20857.94|20777.94|20859|20779|20857.94|20777.94|9
1739257050000|2025-02-11 06:57:30|20858.03|20778.03|20859.19|20779.19|20859.19|20779.19|20858.03|20778.03|10
1739257060000|2025-02-11 06:57:40|20859.26|20779.26|20861.23|20781.23|20861.23|20781.23|20858.98|20778.98|10
1739257070000|2025-02-11 06:57:50|20860.77|20780.77|20860.56|20780.56|20860.77|20780.77|20860.34|20780.34|9
1739257080000|2025-02-11 06:58:00|20860.55|20780.55|20860.73|20780.73|20860.8|20780.8|20860.14|20780.14|9
1739257090000|2025-02-11 06:58:10|20860.78|20780.78|20860.91|20780.91|20861.08|20781.08|20860.49|20780.49|10
1739257100000|2025-02-11 06:58:20|20861.02|20781.02|20859.36|20779.36|20861.02|20781.02|20859.36|20779.36|9
1739257110000|2025-02-11 06:58:30|20858.76|20778.76|20859.57|20779.57|20859.78|20779.78|20858.73|20778.73|9
1739257120000|2025-02-11 06:58:40|20859.25|20779.25|20858.77|20778.77|20859.64|20779.64|20858.77|20778.77|10
1739257130000|2025-02-11 06:58:50|20859.16|20779.16|20858.31|20778.31|20860.13|20780.13|20858.2|20778.2|10
1739257140000|2025-02-11 06:59:00|20858.73|20778.73|20857.38|20777.38|20858.73|20778.73|20857.38|20777.38|8
1739257150000|2025-02-11 06:59:10|20857.27|20777.27|20857.15|20777.15|20857.27|20777.27|20857.15|20777.15|9
1739257160000|2025-02-11 06:59:20|20857.09|20777.09|20857.29|20777.29|20857.44|20777.44|20856.86|20776.86|9
1739257170000|2025-02-11 06:59:30|20857.15|20777.15|20855.15|20775.15|20857.15|20777.15|20855.15|20775.15|10
1739257180000|2025-02-11 06:59:40|20854.56|20774.56|20855.53|20775.53|20855.56|20775.56|20854.56|20774.56|10
1739257190000|2025-02-11 06:59:50|20855.02|20775.02|20853.44|20773.44|20855.02|20775.02|20853.44|20773.44|10
1739257200000|2025-02-11 07:00:00|20854.03|20774.03|20855.45|20775.45|20855.89|20775.89|20854.03|20774.03|10
1739257210000|2025-02-11 07:00:10|20854.38|20774.38|20852.6|20772.6|20854.38|20774.38|20852.44|20772.44|10
1739257220000|2025-02-11 07:00:20|20852.56|20772.56|20850.6|20770.6|20852.57|20772.57|20850.24|20770.24|9
1739257230000|2025-02-11 07:00:30|20850.02|20770.02|20850.07|20770.07|20850.08|20770.08|20849.17|20769.17|9
1739257240000|2025-02-11 07:00:40|20849.61|20769.61|20850.55|20770.55|20850.79|20770.79|20849.61|20769.61|10
1739257250000|2025-02-11 07:00:50|20850.54|20770.54|20848.4|20768.4|20850.54|20770.54|20848.4|20768.4|10
1739257260000|2025-02-11 07:01:00|20848.37|20768.37|20847.47|20767.47|20848.37|20768.37|20847.25|20767.25|10
1739257270000|2025-02-11 07:01:10|20847.8|20767.8|20848.41|20768.41|20848.44|20768.44|20847.8|20767.8|9
1739257280000|2025-02-11 07:01:20|20848.3|20768.3|20846.5|20766.5|20848.3|20768.3|20846.5|20766.5|10
1739257290000|2025-02-11 07:01:30|20846.4|20766.4|20845.44|20765.44|20846.51|20766.51|20845.44|20765.44|10
1739257300000|2025-02-11 07:01:40|20845.39|20765.39|20841.28|20761.28|20845.39|20765.39|20841.27|20761.27|10
1739257310000|2025-02-11 07:01:50|20841.31|20761.31|20840.32|20760.32|20841.46|20761.46|20840.32|20760.32|10
1739257320000|2025-02-11 07:02:00|20839.79|20759.79|20839.27|20759.27|20840.22|20760.22|20839.27|20759.27|10
1739257330000|2025-02-11 07:02:10|20839.35|20759.35|20838.78|20758.78|20839.37|20759.37|20838.78|20758.78|10
1739257340000|2025-02-11 07:02:20|20838.57|20758.57|20833.96|20753.96|20838.58|20758.58|20833.96|20753.96|10
1739257350000|2025-02-11 07:02:30|20832.9|20752.9|20831.55|20751.55|20834.28|20754.28|20831.55|20751.55|10
1739257360000|2025-02-11 07:02:40|20829.47|20749.47|20825.93|20745.93|20829.47|20749.47|20825.93|20745.93|9
1739257370000|2025-02-11 07:02:50|20825.33|20745.33|20826.53|20746.53|20826.53|20746.53|20825.15|20745.15|9
1739257380000|2025-02-11 07:03:00|20826.98|20746.98|20830.6|20750.6|20831.14|20751.14|20826.98|20746.98|9
1739257390000|2025-02-11 07:03:10|20830.88|20750.88|20831.35|20751.35|20831.35|20751.35|20830.02|20750.02|10
1739257400000|2025-02-11 07:03:20|20832.08|20752.08|20831.19|20751.19|20832.91|20752.91|20831.18|20751.18|10
1739257410000|2025-02-11 07:03:30|20831.07|20751.07|20833.76|20753.76|20833.76|20753.76|20831.05|20751.05|8
1739257420000|2025-02-11 07:03:40|20834.21|20754.21|20836.02|20756.02|20836.02|20756.02|20833.91|20753.91|10
1739257430000|2025-02-11 07:03:50|20836.32|20756.32|20836.71|20756.71|20836.85|20756.85|20836.18|20756.18|10
1739257440000|2025-02-11 07:04:00|20837.16|20757.16|20837.2|20757.2|20837.23|20757.23|20836.81|20756.81|8
1739257450000|2025-02-11 07:04:10|20837.34|20757.34|20838.45|20758.45|20838.45|20758.45|20837.34|20757.34|9
1739257460000|2025-02-11 07:04:20|20838.53|20758.53|20839.61|20759.61|20840.78|20760.78|20838.37|20758.37|10
1739257470000|2025-02-11 07:04:30|20839.68|20759.68|20840.4|20760.4|20840.41|20760.41|20839.32|20759.32|10
1739257480000|2025-02-11 07:04:40|20840.26|20760.26|20839.42|20759.42|20840.34|20760.34|20839.37|20759.37|10
1739257490000|2025-02-11 07:04:50|20839.4|20759.4|20838.54|20758.54|20839.4|20759.4|20838.01|20758.01|9
1739257500000|2025-02-11 07:05:00|20838.56|20758.56|20837.62|20757.62|20838.62|20758.62|20837.62|20757.62|10
1739257510000|2025-02-11 07:05:10|20837.86|20757.86|20838.86|20758.86|20839.26|20759.26|20837.86|20757.86|10
1739257520000|2025-02-11 07:05:20|20838.77|20758.77|20836.7|20756.7|20838.77|20758.77|20836.21|20756.21|10
1739257530000|2025-02-11 07:05:30|20836.73|20756.73|20834.63|20754.63|20836.73|20756.73|20834.57|20754.57|10
1739257540000|2025-02-11 07:05:40|20834.32|20754.32|20833.19|20753.19|20834.59|20754.59|20833.19|20753.19|10
1739257550000|2025-02-11 07:05:50|20832.97|20752.97|20831.49|20751.49|20832.97|20752.97|20831.05|20751.05|10
1739257560000|2025-02-11 07:06:00|20831.07|20751.07|20831.42|20751.42|20831.93|20751.93|20830.72|20750.72|10
1739257570000|2025-02-11 07:06:10|20831.44|20751.44|20831.61|20751.61|20831.77|20751.77|20830.76|20750.76|10
1739257580000|2025-02-11 07:06:20|20831.62|20751.62|20832.79|20752.79|20832.79|20752.79|20831.3|20751.3|10
1739257590000|2025-02-11 07:06:30|20833.23|20753.23|20829.52|20749.52|20833.23|20753.23|20829.52|20749.52|10
1739257600000|2025-02-11 07:06:40|20829.31|20749.31|20826.22|20746.22|20829.31|20749.31|20826.22|20746.22|10
1739257610000|2025-02-11 07:06:50|20826.35|20746.35|20825.63|20745.63|20826.42|20746.42|20825.63|20745.63|9
1739257620000|2025-02-11 07:07:00|20825.45|20745.45|20823.94|20743.94|20825.45|20745.45|20823.94|20743.94|10
1739257630000|2025-02-11 07:07:10|20823.58|20743.58|20822.21|20742.21|20823.61|20743.61|20822.21|20742.21|7
1739257640000|2025-02-11 07:07:20|20821.99|20741.99|20822.24|20742.24|20822.24|20742.24|20821.67|20741.67|10
1739257650000|2025-02-11 07:07:30|20822.47|20742.47|20818.03|20738.03|20822.47|20742.47|20818.03|20738.03|10
1739257660000|2025-02-11 07:07:40|20817.99|20737.99|20816.15|20736.15|20817.99|20737.99|20816.15|20736.15|10
1739257670000|2025-02-11 07:07:50|20816.05|20736.05|20814.97|20734.97|20816.05|20736.05|20814.61|20734.61|10
1739257680000|2025-02-11 07:08:00|20815.03|20735.03|20818.44|20738.44|20818.44|20738.44|20815.03|20735.03|10
1739257690000|2025-02-11 07:08:10|20818.11|20738.11|20823.93|20743.93|20823.93|20743.93|20817.92|20737.92|10
1739257700000|2025-02-11 07:08:20|20824.08|20744.08|20824.41|20744.41|20824.41|20744.41|20824.04|20744.04|10
1739257710000|2025-02-11 07:08:30|20825.11|20745.11|20827.29|20747.29|20827.29|20747.29|20825.11|20745.11|10
1739257720000|2025-02-11 07:08:40|20827.4|20747.4|20826.8|20746.8|20828.7|20748.7|20826.8|20746.8|10
1739257730000|2025-02-11 07:08:50|20826.75|20746.75|20824.36|20744.36|20826.75|20746.75|20824.36|20744.36|10
1739257740000|2025-02-11 07:09:00|20823.78|20743.78|20822.96|20742.96|20823.78|20743.78|20822.43|20742.43|10
1739257750000|2025-02-11 07:09:10|20823.24|20743.24|20821.41|20741.41|20823.24|20743.24|20821.41|20741.41|9
1739257760000|2025-02-11 07:09:20|20821.25|20741.25|20821.58|20741.58|20821.94|20741.94|20821.03|20741.03|9
1739257770000|2025-02-11 07:09:30|20821.72|20741.72|20820.16|20740.16|20821.72|20741.72|20819.69|20739.69|10
1739257780000|2025-02-11 07:09:40|20819.83|20739.83|20819.27|20739.27|20821.42|20741.42|20818.95|20738.95|10
1739257790000|2025-02-11 07:09:50|20819|20739|20817.17|20737.17|20819|20739|20817.17|20737.17|10
1739257800000|2025-02-11 07:10:00|20817.11|20737.11|20818.45|20738.45|20818.73|20738.73|20817.11|20737.11|10
1739257810000|2025-02-11 07:10:10|20818.42|20738.42|20820.85|20740.85|20820.85|20740.85|20818.42|20738.42|10
1739257820000|2025-02-11 07:10:20|20821.63|20741.63|20822.58|20742.58|20822.61|20742.61|20821.42|20741.42|10
1739257830000|2025-02-11 07:10:30|20822.25|20742.25|20823.91|20743.91|20824.26|20744.26|20822.25|20742.25|10
1739257840000|2025-02-11 07:10:40|20823.78|20743.78|20824.36|20744.36|20824.36|20744.36|20823.62|20743.62|10
1739257850000|2025-02-11 07:10:50|20824.53|20744.53|20825.58|20745.58|20825.6|20745.6|20824.53|20744.53|10
1739257860000|2025-02-11 07:11:00|20825.97|20745.97|20825.49|20745.49|20826.1|20746.1|20825.04|20745.04|10
1739257870000|2025-02-11 07:11:10|20826.22|20746.22|20827.93|20747.93|20829.05|20749.05|20826.22|20746.22|10
1739257880000|2025-02-11 07:11:20|20827.4|20747.4|20826.23|20746.23|20827.4|20747.4|20826.23|20746.23|9
1739257890000|2025-02-11 07:11:30|20824.83|20744.83|20822.73|20742.73|20824.83|20744.83|20822.73|20742.73|10
1739257900000|2025-02-11 07:11:40|20822.74|20742.74|20822.78|20742.78|20822.78|20742.78|20822.1|20742.1|10
1739257910000|2025-02-11 07:11:50|20822.6|20742.6|20821.9|20741.9|20822.6|20742.6|20821.79|20741.79|10
1739257920000|2025-02-11 07:12:00|20821.86|20741.86|20822.53|20742.53|20822.89|20742.89|20821.86|20741.86|7
1739257930000|2025-02-11 07:12:10|20822.57|20742.57|20820.26|20740.26|20823.16|20743.16|20820.26|20740.26|10
1739257940000|2025-02-11 07:12:20|20820.16|20740.16|20819.02|20739.02|20820.16|20740.16|20819.02|20739.02|10
1739257950000|2025-02-11 07:12:30|20819|20739|20816.61|20736.61|20819|20739|20816.61|20736.61|9
1739257960000|2025-02-11 07:12:40|20816.01|20736.01|20816.7|20736.7|20816.78|20736.78|20815.38|20735.38|10
1739257970000|2025-02-11 07:12:50|20816.65|20736.65|20816.07|20736.07|20817.28|20737.28|20816.07|20736.07|10
1739257980000|2025-02-11 07:13:00|20815.82|20735.82|20815.07|20735.07|20816.81|20736.81|20814.68|20734.68|10
1739257990000|2025-02-11 07:13:10|20815.27|20735.27|20816.47|20736.47|20817.63|20737.63|20815.27|20735.27|10
1739258000000|2025-02-11 07:13:20|20816.55|20736.55|20815.9|20735.9|20817.17|20737.17|20815.68|20735.68|10
1739258010000|2025-02-11 07:13:30|20815.93|20735.93|20816.04|20736.04|20816.04|20736.04|20815.85|20735.85|9
1739258020000|2025-02-11 07:13:40|20816.12|20736.12|20813.74|20733.74|20816.12|20736.12|20813.74|20733.74|10
1739258030000|2025-02-11 07:13:50|20813.69|20733.69|20813.09|20733.09|20813.69|20733.69|20813.08|20733.08|9
1739258040000|2025-02-11 07:14:00|20813.11|20733.11|20813.12|20733.12|20813.14|20733.14|20812.96|20732.96|8
1739258050000|2025-02-11 07:14:10|20813.17|20733.17|20813.72|20733.72|20813.72|20733.72|20812.75|20732.75|8
1739258060000|2025-02-11 07:14:20|20813.85|20733.85|20816.16|20736.16|20816.25|20736.25|20813.85|20733.85|10
1739258070000|2025-02-11 07:14:30|20816.17|20736.17|20816.96|20736.96|20816.96|20736.96|20816.17|20736.17|7
1739258080000|2025-02-11 07:14:40|20816.99|20736.99|20816.59|20736.59|20816.99|20736.99|20816.49|20736.49|10
1739258090000|2025-02-11 07:14:50|20816.25|20736.25|20816.51|20736.51|20816.51|20736.51|20815.96|20735.96|10
1739258100000|2025-02-11 07:15:00|20816.52|20736.52|20817.64|20737.64|20818.52|20738.52|20816.52|20736.52|10
1739258110000|2025-02-11 07:15:10|20817.66|20737.66|20817.03|20737.03|20817.82|20737.82|20817.03|20737.03|9
1739258120000|2025-02-11 07:15:20|20816.99|20736.99|20817.18|20737.18|20817.37|20737.37|20816.99|20736.99|9
1739258130000|2025-02-11 07:15:30|20817.12|20737.12|20817.53|20737.53|20817.53|20737.53|20817.12|20737.12|8
1739258140000|2025-02-11 07:15:40|20817.58|20737.58|20817.35|20737.35|20817.77|20737.77|20817.35|20737.35|10
1739258150000|2025-02-11 07:15:50|20817.34|20737.34|20818.3|20738.3|20818.3|20738.3|20817.34|20737.34|10
1739258160000|2025-02-11 07:16:00|20817.12|20737.12|20818.08|20738.08|20818.08|20738.08|20816.2|20736.2|10
1739258170000|2025-02-11 07:16:10|20818.38|20738.38|20819.9|20739.9|20820.07|20740.07|20817.92|20737.92|10
1739258180000|2025-02-11 07:16:20|20820.18|20740.18|20821.68|20741.68|20821.68|20741.68|20820.18|20740.18|10
1739258190000|2025-02-11 07:16:30|20822.12|20742.12|20822.96|20742.96|20823.28|20743.28|20822.12|20742.12|10
1739258200000|2025-02-11 07:16:40|20822.83|20742.83|20821.79|20741.79|20822.83|20742.83|20821.17|20741.17|9
1739258210000|2025-02-11 07:16:50|20820.5|20740.5|20818.91|20738.91|20820.5|20740.5|20818.91|20738.91|10
1739258220000|2025-02-11 07:17:00|20818.45|20738.45|20820.68|20740.68|20820.91|20740.91|20818.41|20738.41|9
1739258230000|2025-02-11 07:17:10|20820.57|20740.57|20821.93|20741.93|20822.18|20742.18|20820.49|20740.49|10
1739258240000|2025-02-11 07:17:20|20821.56|20741.56|20817.36|20737.36|20821.56|20741.56|20817.36|20737.36|10
1739258250000|2025-02-11 07:17:30|20817.28|20737.28|20815.7|20735.7|20817.28|20737.28|20815.7|20735.7|10
1739258260000|2025-02-11 07:17:40|20815.58|20735.58|20817.52|20737.52|20817.74|20737.74|20815.58|20735.58|10
1739258270000|2025-02-11 07:17:50|20818.82|20738.82|20818.22|20738.22|20819.7|20739.7|20818.22|20738.22|10
1739258280000|2025-02-11 07:18:00|20818.3|20738.3|20818.99|20738.99|20818.99|20738.99|20818.28|20738.28|10
1739258290000|2025-02-11 07:18:10|20819.2|20739.2|20820.5|20740.5|20820.5|20740.5|20819.2|20739.2|8
1739258300000|2025-02-11 07:18:20|20820.56|20740.56|20820.99|20740.99|20821.46|20741.46|20820.53|20740.53|10
1739258310000|2025-02-11 07:18:30|20820.83|20740.83|20821.77|20741.77|20821.8|20741.8|20820.82|20740.82|10
1739258320000|2025-02-11 07:18:40|20821.57|20741.57|20826.47|20746.47|20826.86|20746.86|20821.57|20741.57|10
1739258330000|2025-02-11 07:18:50|20825.75|20745.75|20825.42|20745.42|20825.75|20745.75|20825.29|20745.29|10
1739258340000|2025-02-11 07:19:00|20826.11|20746.11|20827.45|20747.45|20827.45|20747.45|20826.11|20746.11|10
1739258350000|2025-02-11 07:19:10|20827.64|20747.64|20829.77|20749.77|20829.89|20749.89|20827.64|20747.64|10
1739258360000|2025-02-11 07:19:20|20829.8|20749.8|20830.38|20750.38|20830.38|20750.38|20829.8|20749.8|8
1739258370000|2025-02-11 07:19:30|20830.58|20750.58|20832.18|20752.18|20832.18|20752.18|20830.58|20750.58|8
1739258380000|2025-02-11 07:19:40|20832.09|20752.09|20832.71|20752.71|20832.83|20752.83|20832.09|20752.09|10
1739258390000|2025-02-11 07:19:50|20832.88|20752.88|20832.7|20752.7|20832.88|20752.88|20832.13|20752.13|10
1739258400000|2025-02-11 07:20:00|20832.71|20752.71|20831.21|20751.21|20832.71|20752.71|20831.09|20751.09|10
1739258410000|2025-02-11 07:20:10|20831.57|20751.57|20833.15|20753.15|20833.15|20753.15|20831.12|20751.12|10
1739258420000|2025-02-11 07:20:20|20833.67|20753.67|20835.7|20755.7|20835.7|20755.7|20833.63|20753.63|10
1739258430000|2025-02-11 07:20:30|20836.19|20756.19|20836.78|20756.78|20836.78|20756.78|20835.89|20755.89|9
1739258440000|2025-02-11 07:20:40|20836.49|20756.49|20836.35|20756.35|20836.55|20756.55|20836.28|20756.28|10
1739258450000|2025-02-11 07:20:50|20836.47|20756.47|20840.06|20760.06|20840.06|20760.06|20836.47|20756.47|9
1739258460000|2025-02-11 07:21:00|20840.99|20760.99|20844.04|20764.04|20844.04|20764.04|20840.97|20760.97|9
1739258470000|2025-02-11 07:21:10|20844.07|20764.07|20846.1|20766.1|20846.1|20766.1|20844.07|20764.07|10
1739258480000|2025-02-11 07:21:20|20845.83|20765.83|20846.38|20766.38|20847.67|20767.67|20845.8|20765.8|10
1739258490000|2025-02-11 07:21:30|20846.76|20766.76|20847.15|20767.15|20847.28|20767.28|20846.33|20766.33|9
1739258500000|2025-02-11 07:21:40|20847.23|20767.23|20845.94|20765.94|20847.23|20767.23|20845.94|20765.94|8
1739258510000|2025-02-11 07:21:50|20845.51|20765.51|20842.53|20762.53|20845.51|20765.51|20842.53|20762.53|9
1739258520000|2025-02-11 07:22:00|20842.66|20762.66|20842.05|20762.05|20842.7|20762.7|20841.83|20761.83|9
1739258530000|2025-02-11 07:22:10|20841.86|20761.86|20840.98|20760.98|20841.86|20761.86|20840.98|20760.98|10
1739258540000|2025-02-11 07:22:20|20842.51|20762.51|20840.88|20760.88|20843.35|20763.35|20840.88|20760.88|10
1739258550000|2025-02-11 07:22:30|20840.8|20760.8|20838.65|20758.65|20840.8|20760.8|20838.65|20758.65|10
1739258560000|2025-02-11 07:22:40|20838.43|20758.43|20836.68|20756.68|20838.43|20758.43|20836.68|20756.68|9
1739258570000|2025-02-11 07:22:50|20836.66|20756.66|20833.93|20753.93|20836.66|20756.66|20833.93|20753.93|10
1739258580000|2025-02-11 07:23:00|20833.79|20753.79|20827.44|20747.44|20833.79|20753.79|20826.92|20746.92|10
1739258590000|2025-02-11 07:23:10|20826.9|20746.9|20822.02|20742.02|20826.9|20746.9|20822.02|20742.02|10
1739258600000|2025-02-11 07:23:20|20821.82|20741.82|20820.01|20740.01|20821.82|20741.82|20820.01|20740.01|9
1739258610000|2025-02-11 07:23:30|20819.37|20739.37|20816.02|20736.02|20819.37|20739.37|20816.02|20736.02|10
1739258620000|2025-02-11 07:23:40|20815.16|20735.16|20814.83|20734.83|20815.16|20735.16|20814.15|20734.15|10
1739258630000|2025-02-11 07:23:50|20814.96|20734.96|20816.97|20736.97|20816.97|20736.97|20814.96|20734.96|10
1739258640000|2025-02-11 07:24:00|20817.08|20737.08|20818.2|20738.2|20818.48|20738.48|20817.08|20737.08|10
1739258650000|2025-02-11 07:24:10|20818.42|20738.42|20819.61|20739.61|20819.61|20739.61|20818.39|20738.39|10
1739258660000|2025-02-11 07:24:20|20819.58|20739.58|20820.74|20740.74|20820.74|20740.74|20819.54|20739.54|10
1739258670000|2025-02-11 07:24:30|20821.07|20741.07|20824.22|20744.22|20824.22|20744.22|20821.07|20741.07|10
1739258680000|2025-02-11 07:24:40|20824.25|20744.25|20824.46|20744.46|20824.96|20744.96|20824.25|20744.25|9
1739258690000|2025-02-11 07:24:50|20824.43|20744.43|20827.42|20747.42|20827.42|20747.42|20824.32|20744.32|10
1739258700000|2025-02-11 07:25:00|20827.48|20747.48|20830.14|20750.14|20830.15|20750.15|20827.48|20747.48|10
1739258710000|2025-02-11 07:25:10|20830.1|20750.1|20831.9|20751.9|20831.9|20751.9|20830.1|20750.1|10
1739258720000|2025-02-11 07:25:20|20831.83|20751.83|20831.55|20751.55|20832.57|20752.57|20831.55|20751.55|10
1739258730000|2025-02-11 07:25:30|20831.46|20751.46|20831.13|20751.13|20831.46|20751.46|20831.13|20751.13|9
1739258740000|2025-02-11 07:25:40|20831.12|20751.12|20831.22|20751.22|20831.22|20751.22|20831.12|20751.12|9
1739258750000|2025-02-11 07:25:50|20831.27|20751.27|20831.77|20751.77|20831.77|20751.77|20831.27|20751.27|10
1739258760000|2025-02-11 07:26:00|20832.28|20752.28|20832.02|20752.02|20832.38|20752.38|20831.75|20751.75|10
1739258770000|2025-02-11 07:26:10|20832.03|20752.03|20831.96|20751.96|20832.34|20752.34|20831.9|20751.9|10
1739258780000|2025-02-11 07:26:20|20831.86|20751.86|20830.27|20750.27|20831.86|20751.86|20829.74|20749.74|10
1739258790000|2025-02-11 07:26:30|20830.34|20750.34|20831.51|20751.51|20831.51|20751.51|20829.79|20749.79|10
1739258800000|2025-02-11 07:26:40|20831.63|20751.63|20832.13|20752.13|20832.24|20752.24|20831.54|20751.54|10
1739258810000|2025-02-11 07:26:50|20832.14|20752.14|20832.62|20752.62|20832.62|20752.62|20832.14|20752.14|8
1739258820000|2025-02-11 07:27:00|20833.44|20753.44|20832.83|20752.83|20833.57|20753.57|20832.41|20752.41|8
1739258830000|2025-02-11 07:27:10|20832.74|20752.74|20836.01|20756.01|20836.01|20756.01|20832.74|20752.74|10
1739258840000|2025-02-11 07:27:20|20836.12|20756.12|20837.41|20757.41|20837.53|20757.53|20836.11|20756.11|10
1739258850000|2025-02-11 07:27:30|20837.54|20757.54|20837.99|20757.99|20838.02|20758.02|20837.01|20757.01|9
1739258860000|2025-02-11 07:27:40|20837.76|20757.76|20836.23|20756.23|20837.76|20757.76|20836.23|20756.23|9
1739258870000|2025-02-11 07:27:50|20835.92|20755.92|20835.35|20755.35|20835.92|20755.92|20835.35|20755.35|10
1739258880000|2025-02-11 07:28:00|20835.3|20755.3|20832.27|20752.27|20835.3|20755.3|20832.27|20752.27|10
1739258890000|2025-02-11 07:28:10|20832.22|20752.22|20830.94|20750.94|20832.22|20752.22|20830.94|20750.94|9
1739258900000|2025-02-11 07:28:20|20830.39|20750.39|20828.81|20748.81|20830.39|20750.39|20828.81|20748.81|10
1739258910000|2025-02-11 07:28:30|20828.83|20748.83|20828.33|20748.33|20828.83|20748.83|20828.33|20748.33|8
1739258920000|2025-02-11 07:28:40|20828.35|20748.35|20830.25|20750.25|20830.51|20750.51|20828.35|20748.35|10
1739258930000|2025-02-11 07:28:50|20830.6|20750.6|20829.25|20749.25|20830.77|20750.77|20829.25|20749.25|10
1739258940000|2025-02-11 07:29:00|20829.54|20749.54|20831.53|20751.53|20831.53|20751.53|20829.54|20749.54|10
1739258950000|2025-02-11 07:29:10|20832.36|20752.36|20832.84|20752.84|20833.24|20753.24|20832.36|20752.36|10
1739258960000|2025-02-11 07:29:20|20832.96|20752.96|20832.49|20752.49|20833.96|20753.96|20832.49|20752.49|9
1739258970000|2025-02-11 07:29:30|20832.31|20752.31|20830.19|20750.19|20832.31|20752.31|20830.19|20750.19|10
1739258980000|2025-02-11 07:29:40|20827.96|20747.96|20827.33|20747.33|20827.96|20747.96|20827.29|20747.29|9
1739258990000|2025-02-11 07:29:50|20827.2|20747.2|20824.84|20744.84|20827.2|20747.2|20824.38|20744.38|9
1739259000000|2025-02-11 07:30:00|20824.88|20744.88|20827.03|20747.03|20827.03|20747.03|20824.65|20744.65|10
1739259010000|2025-02-11 07:30:10|20827.21|20747.21|20827.23|20747.23|20827.67|20747.67|20827.21|20747.21|10
1739259020000|2025-02-11 07:30:20|20827.17|20747.17|20829.35|20749.35|20829.45|20749.45|20827.02|20747.02|10
1739259030000|2025-02-11 07:30:30|20829.42|20749.42|20830.71|20750.71|20830.71|20750.71|20829.42|20749.42|10
1739259040000|2025-02-11 07:30:40|20830.62|20750.62|20828.93|20748.93|20830.62|20750.62|20828.73|20748.73|10
1739259050000|2025-02-11 07:30:50|20829.02|20749.02|20829.35|20749.35|20829.63|20749.63|20829.02|20749.02|9
1739259060000|2025-02-11 07:31:00|20829.28|20749.28|20830.96|20750.96|20830.96|20750.96|20829.07|20749.07|9
1739259070000|2025-02-11 07:31:10|20831.22|20751.22|20831.42|20751.42|20832.73|20752.73|20831.22|20751.22|10
1739259080000|2025-02-11 07:31:20|20831.12|20751.12|20832.58|20752.58|20832.58|20752.58|20830.96|20750.96|10
1739259090000|2025-02-11 07:31:30|20832.56|20752.56|20832.62|20752.62|20832.82|20752.82|20831.52|20751.52|10
1739259100000|2025-02-11 07:31:40|20833.19|20753.19|20834.04|20754.04|20834.04|20754.04|20833.11|20753.11|10
1739259110000|2025-02-11 07:31:50|20834.11|20754.11|20835.57|20755.57|20835.57|20755.57|20834.06|20754.06|9
1739259120000|2025-02-11 07:32:00|20835.58|20755.58|20836.18|20756.18|20837.32|20757.32|20835.58|20755.58|10
1739259130000|2025-02-11 07:32:10|20836.12|20756.12|20839.22|20759.22|20839.22|20759.22|20836.06|20756.06|10
1739259140000|2025-02-11 07:32:20|20839.44|20759.44|20840.11|20760.11|20840.21|20760.21|20839.44|20759.44|10
1739259150000|2025-02-11 07:32:30|20840.76|20760.76|20840.79|20760.79|20840.79|20760.79|20840.5|20760.5|8
1739259160000|2025-02-11 07:32:40|20840.45|20760.45|20839.09|20759.09|20840.45|20760.45|20839.09|20759.09|10
1739259170000|2025-02-11 07:32:50|20838.86|20758.86|20837.8|20757.8|20838.86|20758.86|20837.8|20757.8|10
1739259180000|2025-02-11 07:33:00|20837.73|20757.73|20838.1|20758.1|20838.85|20758.85|20837.73|20757.73|10
1739259190000|2025-02-11 07:33:10|20837.95|20757.95|20837.76|20757.76|20837.95|20757.95|20837.2|20757.2|10
1739259200000|2025-02-11 07:33:20|20837.96|20757.96|20836.78|20756.78|20837.96|20757.96|20836.78|20756.78|8
1739259210000|2025-02-11 07:33:30|20836.62|20756.62|20834.99|20754.99|20836.62|20756.62|20834.99|20754.99|10
1739259220000|2025-02-11 07:33:40|20834.15|20754.15|20831.83|20751.83|20834.15|20754.15|20831.83|20751.83|10
1739259230000|2025-02-11 07:33:50|20831.82|20751.82|20834.08|20754.08|20834.08|20754.08|20831.82|20751.82|10
1739259240000|2025-02-11 07:34:00|20834.01|20754.01|20833.4|20753.4|20834.01|20754.01|20833.11|20753.11|9
1739259250000|2025-02-11 07:34:10|20833.42|20753.42|20835.31|20755.31|20835.31|20755.31|20833.33|20753.33|9
1739259260000|2025-02-11 07:34:20|20835.88|20755.88|20835.75|20755.75|20836.27|20756.27|20835.75|20755.75|10
1739259270000|2025-02-11 07:34:30|20835.49|20755.49|20833.94|20753.94|20835.49|20755.49|20833.52|20753.52|10
1739259280000|2025-02-11 07:34:40|20833.39|20753.39|20832.5|20752.5|20833.54|20753.54|20832.5|20752.5|8
1739259290000|2025-02-11 07:34:50|20832.44|20752.44|20832.22|20752.22|20832.61|20752.61|20832|20752|9
1739259300000|2025-02-11 07:35:00|20832.36|20752.36|20837.17|20757.17|20837.41|20757.41|20832.36|20752.36|10
1739259310000|2025-02-11 07:35:10|20837.03|20757.03|20836.61|20756.61|20837.03|20757.03|20836.5|20756.5|10
1739259320000|2025-02-11 07:35:20|20836.38|20756.38|20837.54|20757.54|20837.54|20757.54|20836.09|20756.09|10
1739259330000|2025-02-11 07:35:30|20837.47|20757.47|20833.99|20753.99|20837.47|20757.47|20833.99|20753.99|10
1739259340000|2025-02-11 07:35:40|20833.77|20753.77|20833.85|20753.85|20834.4|20754.4|20833.72|20753.72|9
1739259350000|2025-02-11 07:35:50|20834.1|20754.1|20834.26|20754.26|20834.69|20754.69|20834.06|20754.06|10
1739259360000|2025-02-11 07:36:00|20834.23|20754.23|20836.27|20756.27|20836.27|20756.27|20834.18|20754.18|10
1739259370000|2025-02-11 07:36:10|20836.4|20756.4|20834.73|20754.73|20836.5|20756.5|20834.73|20754.73|10
1739259380000|2025-02-11 07:36:20|20834.41|20754.41|20832.66|20752.66|20834.56|20754.56|20832.64|20752.64|10
1739259390000|2025-02-11 07:36:30|20832.6|20752.6|20831.88|20751.88|20832.79|20752.79|20831.88|20751.88|9
1739259400000|2025-02-11 07:36:40|20831.62|20751.62|20829.61|20749.61|20831.62|20751.62|20829.58|20749.58|9
1739259410000|2025-02-11 07:36:50|20829.4|20749.4|20830.65|20750.65|20830.71|20750.71|20829.26|20749.26|9
1739259420000|2025-02-11 07:37:00|20830.69|20750.69|20830.47|20750.47|20830.74|20750.74|20830|20750|10
1739259430000|2025-02-11 07:37:10|20830.45|20750.45|20830.05|20750.05|20830.45|20750.45|20829.73|20749.73|10
1739259440000|2025-02-11 07:37:20|20830.21|20750.21|20830.84|20750.84|20830.84|20750.84|20829.81|20749.81|10
1739259450000|2025-02-11 07:37:30|20831.07|20751.07|20832.06|20752.06|20832.06|20752.06|20831.07|20751.07|10
1739259460000|2025-02-11 07:37:40|20831.62|20751.62|20831.54|20751.54|20832.02|20752.02|20831.45|20751.45|10
1739259470000|2025-02-11 07:37:50|20831.52|20751.52|20836.14|20756.14|20836.14|20756.14|20831.52|20751.52|10
1739259480000|2025-02-11 07:38:00|20836.18|20756.18|20836.01|20756.01|20836.23|20756.23|20836.01|20756.01|9
1739259490000|2025-02-11 07:38:10|20836.04|20756.04|20833.55|20753.55|20836.04|20756.04|20833.55|20753.55|10
1739259500000|2025-02-11 07:38:20|20832.97|20752.97|20829.58|20749.58|20832.97|20752.97|20829.58|20749.58|10
1739259510000|2025-02-11 07:38:30|20828.96|20748.96|20824.24|20744.24|20828.96|20748.96|20824.24|20744.24|9
1739259520000|2025-02-11 07:38:40|20822.81|20742.81|20822.07|20742.07|20822.81|20742.81|20822.07|20742.07|10
1739259530000|2025-02-11 07:38:50|20822.61|20742.61|20823.06|20743.06|20823.34|20743.34|20822.5|20742.5|10
1739259540000|2025-02-11 07:39:00|20822.53|20742.53|20825.38|20745.38|20825.38|20745.38|20822.53|20742.53|9
1739259550000|2025-02-11 07:39:10|20826.9|20746.9|20829.23|20749.23|20829.23|20749.23|20826.9|20746.9|10
1739259560000|2025-02-11 07:39:20|20829.09|20749.09|20830.74|20750.74|20830.74|20750.74|20829.08|20749.08|10
1739259570000|2025-02-11 07:39:30|20831.09|20751.09|20832.46|20752.46|20832.66|20752.66|20829.67|20749.67|10
1739259580000|2025-02-11 07:39:40|20832.31|20752.31|20831.07|20751.07|20832.31|20752.31|20830.88|20750.88|10
1739259590000|2025-02-11 07:39:50|20831.89|20751.89|20828.65|20748.65|20832.2|20752.2|20828.65|20748.65|10
1739259600000|2025-02-11 07:40:00|20828.67|20748.67|20828.92|20748.92|20829.24|20749.24|20828.07|20748.07|10
1739259610000|2025-02-11 07:40:10|20829.45|20749.45|20829.72|20749.72|20829.72|20749.72|20829.33|20749.33|10
1739259620000|2025-02-11 07:40:20|20829.88|20749.88|20830.63|20750.63|20830.93|20750.93|20829.88|20749.88|10
1739259630000|2025-02-11 07:40:30|20830.57|20750.57|20829.23|20749.23|20830.57|20750.57|20829.15|20749.15|7
1739259640000|2025-02-11 07:40:40|20829.21|20749.21|20829.91|20749.91|20829.91|20749.91|20829.03|20749.03|10
1739259650000|2025-02-11 07:40:50|20830.05|20750.05|20832|20752|20832|20752|20830.05|20750.05|10
1739259660000|2025-02-11 07:41:00|20831.92|20751.92|20831.76|20751.76|20831.92|20751.92|20830.42|20750.42|9
1739259670000|2025-02-11 07:41:10|20831.19|20751.19|20828.51|20748.51|20831.19|20751.19|20828.27|20748.27|10
1739259680000|2025-02-11 07:41:20|20828.41|20748.41|20827.72|20747.72|20828.59|20748.59|20827.72|20747.72|9
1739259690000|2025-02-11 07:41:30|20827.75|20747.75|20825.8|20745.8|20827.75|20747.75|20825.8|20745.8|10
1739259700000|2025-02-11 07:41:40|20825.87|20745.87|20827.52|20747.52|20827.52|20747.52|20825.87|20745.87|10
1739259710000|2025-02-11 07:41:50|20827.56|20747.56|20828.12|20748.12|20828.21|20748.21|20827.56|20747.56|8
1739259720000|2025-02-11 07:42:00|20827.99|20747.99|20830.14|20750.14|20830.14|20750.14|20827.99|20747.99|10
1739259730000|2025-02-11 07:42:10|20830.76|20750.76|20831.72|20751.72|20832.13|20752.13|20830.76|20750.76|9
1739259740000|2025-02-11 07:42:20|20832.6|20752.6|20833.1|20753.1|20833.48|20753.48|20832.6|20752.6|10
1739259750000|2025-02-11 07:42:30|20833.11|20753.11|20832.99|20752.99|20833.11|20753.11|20832.53|20752.53|9
1739259760000|2025-02-11 07:42:40|20833.46|20753.46|20830.83|20750.83|20833.46|20753.46|20830.79|20750.79|10
1739259770000|2025-02-11 07:42:50|20830.87|20750.87|20831.92|20751.92|20832.14|20752.14|20830.17|20750.17|10
1739259780000|2025-02-11 07:43:00|20831.85|20751.85|20832.65|20752.65|20832.77|20752.77|20831.85|20751.85|9
1739259790000|2025-02-11 07:43:10|20833.06|20753.06|20833.23|20753.23|20834.09|20754.09|20833.06|20753.06|9
1739259800000|2025-02-11 07:43:20|20833.07|20753.07|20827.55|20747.55|20833.07|20753.07|20827.55|20747.55|10
1739259810000|2025-02-11 07:43:30|20827.06|20747.06|20823.92|20743.92|20827.15|20747.15|20823.58|20743.58|10
1739259820000|2025-02-11 07:43:40|20824.02|20744.02|20824.12|20744.12|20824.17|20744.17|20824.02|20744.02|9
1739259830000|2025-02-11 07:43:50|20823.52|20743.52|20822.18|20742.18|20823.52|20743.52|20821.99|20741.99|9
1739259840000|2025-02-11 07:44:00|20822.57|20742.57|20820.92|20740.92|20822.57|20742.57|20820.65|20740.65|10
1739259850000|2025-02-11 07:44:10|20820.99|20740.99|20821.55|20741.55|20821.95|20741.95|20820.99|20740.99|9
1739259860000|2025-02-11 07:44:20|20821.56|20741.56|20821.09|20741.09|20821.6|20741.6|20821.09|20741.09|9
1739259870000|2025-02-11 07:44:30|20821.06|20741.06|20821.21|20741.21|20821.6|20741.6|20821.06|20741.06|10
1739259880000|2025-02-11 07:44:40|20821.44|20741.44|20822.95|20742.95|20823.02|20743.02|20821.44|20741.44|10
1739259890000|2025-02-11 07:44:50|20822.7|20742.7|20824.97|20744.97|20825.08|20745.08|20822.57|20742.57|10
1739259900000|2025-02-11 07:45:00|20824.98|20744.98|20824.11|20744.11|20825.01|20745.01|20823.75|20743.75|10
1739259910000|2025-02-11 07:45:10|20824.06|20744.06|20824.21|20744.21|20824.77|20744.77|20824.06|20744.06|9
1739259920000|2025-02-11 07:45:20|20823.89|20743.89|20823.49|20743.49|20823.89|20743.89|20823.49|20743.49|9
1739259930000|2025-02-11 07:45:30|20823.43|20743.43|20822.62|20742.62|20823.51|20743.51|20822.51|20742.51|10
1739259940000|2025-02-11 07:45:40|20822.56|20742.56|20822.85|20742.85|20823.29|20743.29|20822.56|20742.56|10
1739259950000|2025-02-11 07:45:50|20821.52|20741.52|20820.96|20740.96|20821.52|20741.52|20820.4|20740.4|10
1739259960000|2025-02-11 07:46:00|20820.91|20740.91|20821.57|20741.57|20821.57|20741.57|20820.78|20740.78|10
1739259970000|2025-02-11 07:46:10|20822.01|20742.01|20819.42|20739.42|20822.17|20742.17|20819.42|20739.42|9
1739259980000|2025-02-11 07:46:20|20819.48|20739.48|20819.41|20739.41|20819.48|20739.48|20818.5|20738.5|10
1739259990000|2025-02-11 07:46:30|20819.39|20739.39|20819.83|20739.83|20820.57|20740.57|20819.39|20739.39|10
1739260000000|2025-02-11 07:46:40|20820.32|20740.32|20819.36|20739.36|20820.32|20740.32|20819.26|20739.26|10
1739260010000|2025-02-11 07:46:50|20819.17|20739.17|20817.27|20737.27|20819.17|20739.17|20817.25|20737.25|10
1739260020000|2025-02-11 07:47:00|20817.34|20737.34|20820.18|20740.18|20820.18|20740.18|20817.34|20737.34|10
1739260030000|2025-02-11 07:47:10|20820.05|20740.05|20821|20741|20821.63|20741.63|20820.04|20740.04|10
1739260040000|2025-02-11 07:47:20|20821.31|20741.31|20820.57|20740.57|20821.31|20741.31|20820.56|20740.56|10
1739260050000|2025-02-11 07:47:30|20820.62|20740.62|20820.23|20740.23|20820.78|20740.78|20819.82|20739.82|10
1739260060000|2025-02-11 07:47:40|20819.97|20739.97|20822.8|20742.8|20822.83|20742.83|20819.88|20739.88|10
1739260070000|2025-02-11 07:47:50|20822.91|20742.91|20820.46|20740.46|20822.91|20742.91|20820.46|20740.46|10
1739260080000|2025-02-11 07:48:00|20820.3|20740.3|20819.29|20739.29|20820.3|20740.3|20819.29|20739.29|10
1739260090000|2025-02-11 07:48:10|20819.02|20739.02|20815.63|20735.63|20819.53|20739.53|20815.63|20735.63|9
1739260100000|2025-02-11 07:48:20|20815.83|20735.83|20814.36|20734.36|20815.83|20735.83|20814.36|20734.36|10
1739260110000|2025-02-11 07:48:30|20814.31|20734.31|20813.7|20733.7|20814.31|20734.31|20813.62|20733.62|8
1739260120000|2025-02-11 07:48:40|20813.9|20733.9|20814.98|20734.98|20815.12|20735.12|20813.9|20733.9|9
1739260130000|2025-02-11 07:48:50|20814.87|20734.87|20814.92|20734.92|20814.92|20734.92|20814|20734|10
1739260140000|2025-02-11 07:49:00|20815.09|20735.09|20813.43|20733.43|20815.21|20735.21|20813.43|20733.43|10
1739260150000|2025-02-11 07:49:10|20813.14|20733.14|20812.66|20732.66|20813.14|20733.14|20812.49|20732.49|8
1739260160000|2025-02-11 07:49:20|20812.79|20732.79|20812.34|20732.34|20812.99|20732.99|20812.33|20732.33|9
1739260170000|2025-02-11 07:49:30|20812.35|20732.35|20811.48|20731.48|20812.36|20732.36|20811.38|20731.38|10
1739260180000|2025-02-11 07:49:40|20811.58|20731.58|20811.62|20731.62|20811.75|20731.75|20811.03|20731.03|10
1739260190000|2025-02-11 07:49:50|20811.57|20731.57|20810.54|20730.54|20811.63|20731.63|20810|20730|8
1739260200000|2025-02-11 07:50:00|20810.71|20730.71|20807.75|20727.75|20810.71|20730.71|20807.75|20727.75|10
1739260210000|2025-02-11 07:50:10|20807.22|20727.22|20804.94|20724.94|20807.22|20727.22|20804.94|20724.94|10
1739260220000|2025-02-11 07:50:20|20804.78|20724.78|20804.7|20724.7|20804.78|20724.78|20803.19|20723.19|10
1739260230000|2025-02-11 07:50:30|20804.93|20724.93|20800.35|20720.35|20805.17|20725.17|20800.08|20720.08|10
1739260240000|2025-02-11 07:50:40|20799.93|20719.93|20797.28|20717.28|20799.93|20719.93|20797.27|20717.27|10
1739260250000|2025-02-11 07:50:50|20797.44|20717.44|20796.33|20716.33|20797.55|20717.55|20796.3|20716.3|10
1739260260000|2025-02-11 07:51:00|20796.31|20716.31|20795.93|20715.93|20796.77|20716.77|20795.73|20715.73|9
1739260270000|2025-02-11 07:51:10|20795.99|20715.99|20793.64|20713.64|20796|20716|20793.33|20713.33|10
1739260280000|2025-02-11 07:51:20|20793.56|20713.56|20792.15|20712.15|20793.56|20713.56|20792.15|20712.15|10
1739260290000|2025-02-11 07:51:30|20791.34|20711.34|20791.57|20711.57|20791.57|20711.57|20790.78|20710.78|10
1739260300000|2025-02-11 07:51:40|20791.29|20711.29|20790.4|20710.4|20791.29|20711.29|20790.24|20710.24|9
1739260310000|2025-02-11 07:51:50|20790.48|20710.48|20791.39|20711.39|20791.39|20711.39|20790.44|20710.44|10
1739260320000|2025-02-11 07:52:00|20791.42|20711.42|20795.22|20715.22|20795.36|20715.36|20791.42|20711.42|10
1739260330000|2025-02-11 07:52:10|20794.55|20714.55|20794.51|20714.51|20795.3|20715.3|20794.33|20714.33|9
1739260340000|2025-02-11 07:52:20|20794.43|20714.43|20793.23|20713.23|20794.43|20714.43|20793.1|20713.1|10
1739260350000|2025-02-11 07:52:30|20793.58|20713.58|20794.74|20714.74|20795.04|20715.04|20793.58|20713.58|10
1739260360000|2025-02-11 07:52:40|20793.56|20713.56|20794.03|20714.03|20794.45|20714.45|20793.07|20713.07|10
1739260370000|2025-02-11 07:52:50|20794|20714|20791.53|20711.53|20794.03|20714.03|20791.53|20711.53|10
1739260380000|2025-02-11 07:53:00|20791.61|20711.61|20792.73|20712.73|20792.81|20712.81|20791.61|20711.61|10
1739260390000|2025-02-11 07:53:10|20792.78|20712.78|20793.12|20713.12|20793.34|20713.34|20792.78|20712.78|10
1739260400000|2025-02-11 07:53:20|20793.1|20713.1|20793.58|20713.58|20793.58|20713.58|20792.53|20712.53|9
1739260410000|2025-02-11 07:53:30|20793.86|20713.86|20794.7|20714.7|20794.7|20714.7|20793.86|20713.86|10
1739260420000|2025-02-11 07:53:40|20794.83|20714.83|20794.37|20714.37|20795|20715|20794.37|20714.37|10
1739260430000|2025-02-11 07:53:50|20795.02|20715.02|20794.2|20714.2|20795.09|20715.09|20794.2|20714.2|8
1739260440000|2025-02-11 07:54:00|20794.03|20714.03|20793.54|20713.54|20794.03|20714.03|20793.54|20713.54|9
1739260450000|2025-02-11 07:54:10|20791.64|20711.64|20790.74|20710.74|20791.64|20711.64|20790.44|20710.44|9
1739260460000|2025-02-11 07:54:20|20790.87|20710.87|20790.8|20710.8|20791.31|20711.31|20790.8|20710.8|10
1739260470000|2025-02-11 07:54:30|20790.87|20710.87|20791.94|20711.94|20791.94|20711.94|20790.58|20710.58|10
1739260480000|2025-02-11 07:54:40|20792.48|20712.48|20793.82|20713.82|20794.13|20714.13|20792.48|20712.48|10
1739260490000|2025-02-11 07:54:50|20793.76|20713.76|20794.09|20714.09|20794.09|20714.09|20793.11|20713.11|9
1739260500000|2025-02-11 07:55:00|20794.13|20714.13|20798.48|20718.48|20798.48|20718.48|20794.06|20714.06|10
1739260510000|2025-02-11 07:55:10|20797.83|20717.83|20801.59|20721.59|20801.59|20721.59|20797.83|20717.83|10
1739260520000|2025-02-11 07:55:20|20801.64|20721.64|20801.87|20721.87|20801.96|20721.96|20801.64|20721.64|10
1739260530000|2025-02-11 07:55:30|20801.45|20721.45|20798.33|20718.33|20801.49|20721.49|20798.33|20718.33|10
1739260540000|2025-02-11 07:55:40|20798.27|20718.27|20797.28|20717.28|20798.36|20718.36|20797.28|20717.28|10
1739260550000|2025-02-11 07:55:50|20796.49|20716.49|20795.43|20715.43|20796.49|20716.49|20795.36|20715.36|8
1739260560000|2025-02-11 07:56:00|20795.68|20715.68|20798.91|20718.91|20798.91|20718.91|20795.65|20715.65|10
1739260570000|2025-02-11 07:56:10|20798.85|20718.85|20799.47|20719.47|20799.47|20719.47|20798.58|20718.58|10
1739260580000|2025-02-11 07:56:20|20799.36|20719.36|20798.24|20718.24|20799.36|20719.36|20798.24|20718.24|9
1739260590000|2025-02-11 07:56:30|20798.27|20718.27|20799.81|20719.81|20799.81|20719.81|20798.27|20718.27|10
1739260600000|2025-02-11 07:56:40|20799.83|20719.83|20799.47|20719.47|20800.02|20720.02|20799.24|20719.24|10
1739260610000|2025-02-11 07:56:50|20799.73|20719.73|20801.61|20721.61|20801.61|20721.61|20799.72|20719.72|10
1739260620000|2025-02-11 07:57:00|20801.63|20721.63|20801.37|20721.37|20801.63|20721.63|20801.21|20721.21|9
1739260630000|2025-02-11 07:57:10|20801.53|20721.53|20801.52|20721.52|20801.75|20721.75|20801.21|20721.21|9
1739260640000|2025-02-11 07:57:20|20801.7|20721.7|20801.31|20721.31|20801.7|20721.7|20801.29|20721.29|10
1739260650000|2025-02-11 07:57:30|20801.29|20721.29|20799.05|20719.05|20801.29|20721.29|20798.94|20718.94|9
1739260660000|2025-02-11 07:57:40|20798.47|20718.47|20798.26|20718.26|20798.47|20718.47|20797.54|20717.54|10
1739260670000|2025-02-11 07:57:50|20798.25|20718.25|20798.63|20718.63|20798.67|20718.67|20798.25|20718.25|8
1739260680000|2025-02-11 07:58:00|20798.62|20718.62|20799.35|20719.35|20799.35|20719.35|20798.57|20718.57|9
1739260690000|2025-02-11 07:58:10|20799.39|20719.39|20800.7|20720.7|20800.7|20720.7|20799.39|20719.39|10
1739260700000|2025-02-11 07:58:20|20800.86|20720.86|20799.6|20719.6|20801.22|20721.22|20799.6|20719.6|10
1739260710000|2025-02-11 07:58:30|20799.59|20719.59|20799.31|20719.31|20799.91|20719.91|20799.31|20719.31|10
1739260720000|2025-02-11 07:58:40|20799.27|20719.27|20798.52|20718.52|20799.29|20719.29|20798.52|20718.52|8
1739260730000|2025-02-11 07:58:50|20798.51|20718.51|20796.16|20716.16|20798.51|20718.51|20796.16|20716.16|10
1739260740000|2025-02-11 07:59:00|20795.72|20715.72|20791.98|20711.98|20795.72|20715.72|20791.98|20711.98|10
1739260750000|2025-02-11 07:59:10|20791.99|20711.99|20792.38|20712.38|20792.38|20712.38|20791.51|20711.51|10
1739260760000|2025-02-11 07:59:20|20793.25|20713.25|20793.92|20713.92|20794.02|20714.02|20793.07|20713.07|10
1739260770000|2025-02-11 07:59:30|20793.96|20713.96|20795.14|20715.14|20795.68|20715.68|20793.96|20713.96|10
1739260780000|2025-02-11 07:59:40|20795.06|20715.06|20795.56|20715.56|20795.57|20715.57|20794.98|20714.98|9
1739260790000|2025-02-11 07:59:50|20795.61|20715.61|20796.86|20716.86|20796.86|20716.86|20795.48|20715.48|10
1739260800000|2025-02-11 08:00:00|20797.36|20717.36|20798.86|20718.86|20798.86|20718.86|20796.65|20716.65|10
1739260810000|2025-02-11 08:00:10|20799.89|20719.89|20805.77|20725.77|20805.77|20725.77|20799.89|20719.89|10
1739260820000|2025-02-11 08:00:20|20807.05|20727.05|20811.83|20731.83|20811.83|20731.83|20807.05|20727.05|10
1739260830000|2025-02-11 08:00:30|20811.8|20731.8|20814.98|20734.98|20814.98|20734.98|20811.8|20731.8|10
1739260840000|2025-02-11 08:00:40|20815.14|20735.14|20814.37|20734.37|20815.52|20735.52|20814.37|20734.37|10
1739260850000|2025-02-11 08:00:50|20814.24|20734.24|20809.03|20729.03|20814.37|20734.37|20808.96|20728.96|9
1739260860000|2025-02-11 08:01:00|20808.86|20728.86|20809.65|20729.65|20809.71|20729.71|20808.6|20728.6|10
1739260870000|2025-02-11 08:01:10|20809.69|20729.69|20811.26|20731.26|20811.34|20731.34|20809.69|20729.69|10
1739260880000|2025-02-11 08:01:20|20811.09|20731.09|20812.56|20732.56|20812.56|20732.56|20811.09|20731.09|10
1739260890000|2025-02-11 08:01:30|20812.68|20732.68|20814.78|20734.78|20814.78|20734.78|20812.62|20732.62|10
1739260900000|2025-02-11 08:01:40|20815.18|20735.18|20816.93|20736.93|20816.93|20736.93|20815.18|20735.18|10
1739260910000|2025-02-11 08:01:50|20817.05|20737.05|20817.75|20737.75|20817.87|20737.87|20817.05|20737.05|10
1739260920000|2025-02-11 08:02:00|20817.38|20737.38|20818.67|20738.67|20818.67|20738.67|20817.38|20737.38|8
1739260930000|2025-02-11 08:02:10|20818.68|20738.68|20821.43|20741.43|20821.43|20741.43|20818.68|20738.68|10
1739260940000|2025-02-11 08:02:20|20821.47|20741.47|20821.92|20741.92|20823.19|20743.19|20821.47|20741.47|9
1739260950000|2025-02-11 08:02:30|20821.82|20741.82|20820.08|20740.08|20821.82|20741.82|20820.08|20740.08|10
1739260960000|2025-02-11 08:02:40|20819.19|20739.19|20815.33|20735.33|20819.29|20739.29|20815.33|20735.33|9
1739260970000|2025-02-11 08:02:50|20815.48|20735.48|20814.19|20734.19|20815.79|20735.79|20814.17|20734.17|9
1739260980000|2025-02-11 08:03:00|20814.08|20734.08|20813.85|20733.85|20814.19|20734.19|20813.63|20733.63|9
1739260990000|2025-02-11 08:03:10|20813.86|20733.86|20816.82|20736.82|20816.83|20736.83|20813.86|20733.86|10
1739261000000|2025-02-11 08:03:20|20817.58|20737.58|20817.41|20737.41|20817.77|20737.77|20816.94|20736.94|10
1739261010000|2025-02-11 08:03:30|20817.53|20737.53|20820.18|20740.18|20820.2|20740.2|20817.53|20737.53|9
1739261020000|2025-02-11 08:03:40|20820.03|20740.03|20818.52|20738.52|20820.13|20740.13|20818.39|20738.39|10
1739261030000|2025-02-11 08:03:50|20818.4|20738.4|20817.99|20737.99|20818.4|20738.4|20816.94|20736.94|10
1739261040000|2025-02-11 08:04:00|20818.12|20738.12|20821.25|20741.25|20821.39|20741.39|20818.05|20738.05|10
1739261050000|2025-02-11 08:04:10|20821.24|20741.24|20822.61|20742.61|20822.67|20742.67|20821.06|20741.06|10
1739261060000|2025-02-11 08:04:20|20822.39|20742.39|20821.19|20741.19|20822.39|20742.39|20821.19|20741.19|10
1739261070000|2025-02-11 08:04:30|20821.08|20741.08|20820.15|20740.15|20821.39|20741.39|20820.15|20740.15|10
1739261080000|2025-02-11 08:04:40|20820.14|20740.14|20815.38|20735.38|20820.14|20740.14|20815.01|20735.01|10
1739261090000|2025-02-11 08:04:50|20816.76|20736.76|20818.92|20738.92|20818.92|20738.92|20816.76|20736.76|10
1739261100000|2025-02-11 08:05:00|20818.94|20738.94|20816.03|20736.03|20818.94|20738.94|20816.03|20736.03|10
1739261110000|2025-02-11 08:05:10|20815.41|20735.41|20816.73|20736.73|20817.48|20737.48|20815.41|20735.41|10
1739261120000|2025-02-11 08:05:20|20816.61|20736.61|20813.02|20733.02|20816.61|20736.61|20813.02|20733.02|9
1739261130000|2025-02-11 08:05:30|20812.87|20732.87|20799.02|20719.02|20812.87|20732.87|20799.02|20719.02|10
1739261140000|2025-02-11 08:05:40|20798.59|20718.59|20795.36|20715.36|20798.59|20718.59|20795.36|20715.36|10
1739261150000|2025-02-11 08:05:50|20795.15|20715.15|20796.21|20716.21|20798|20718|20795.15|20715.15|10
1739261160000|2025-02-11 08:06:00|20795.82|20715.82|20795.58|20715.58|20795.89|20715.89|20795.13|20715.13|10
1739261170000|2025-02-11 08:06:10|20795.54|20715.54|20796.24|20716.24|20796.7|20716.7|20795.54|20715.54|10
1739261180000|2025-02-11 08:06:20|20796.11|20716.11|20798.11|20718.11|20798.11|20718.11|20794.41|20714.41|10
1739261190000|2025-02-11 08:06:30|20799.89|20719.89|20802.7|20722.7|20802.84|20722.84|20799.89|20719.89|10
1739261200000|2025-02-11 08:06:40|20802.07|20722.07|20799.92|20719.92|20802.25|20722.25|20799.82|20719.82|10
1739261210000|2025-02-11 08:06:50|20800.1|20720.1|20803.03|20723.03|20803.08|20723.08|20800.1|20720.1|10
1739261220000|2025-02-11 08:07:00|20802.63|20722.63|20804.07|20724.07|20804.22|20724.22|20802.63|20722.63|10
1739261230000|2025-02-11 08:07:10|20803.89|20723.89|20808.42|20728.42|20808.42|20728.42|20803.89|20723.89|9
1739261240000|2025-02-11 08:07:20|20809.31|20729.31|20809.93|20729.93|20810.32|20730.32|20809.31|20729.31|10
1739261250000|2025-02-11 08:07:30|20809.94|20729.94|20814.19|20734.19|20814.97|20734.97|20809.94|20729.94|10
1739261260000|2025-02-11 08:07:40|20814.24|20734.24|20812.88|20732.88|20814.47|20734.47|20812.88|20732.88|10
1739261270000|2025-02-11 08:07:50|20812.31|20732.31|20812.09|20732.09|20813.07|20733.07|20812.09|20732.09|9
1739261280000|2025-02-11 08:08:00|20812.08|20732.08|20813.18|20733.18|20814.97|20734.97|20811.99|20731.99|10
1739261290000|2025-02-11 08:08:10|20812.77|20732.77|20812.57|20732.57|20812.77|20732.77|20812.32|20732.32|10
1739261300000|2025-02-11 08:08:20|20811.52|20731.52|20808.92|20728.92|20811.52|20731.52|20808.92|20728.92|10
1739261310000|2025-02-11 08:08:30|20808.46|20728.46|20806.82|20726.82|20808.53|20728.53|20806.79|20726.79|10
1739261320000|2025-02-11 08:08:40|20807.09|20727.09|20808.06|20728.06|20808.15|20728.15|20807.08|20727.08|10
1739261330000|2025-02-11 08:08:50|20808.11|20728.11|20808.28|20728.28|20809.13|20729.13|20807.54|20727.54|10
1739261340000|2025-02-11 08:09:00|20808.12|20728.12|20808.14|20728.14|20808.5|20728.5|20808.12|20728.12|9
1739261350000|2025-02-11 08:09:10|20808.02|20728.02|20818.02|20738.02|20818.02|20738.02|20807.72|20727.72|10
1739261360000|2025-02-11 08:09:20|20818.74|20738.74|20814.92|20734.92|20819.42|20739.42|20814.92|20734.92|10
1739261370000|2025-02-11 08:09:30|20813.96|20733.96|20810.23|20730.23|20813.96|20733.96|20810.23|20730.23|10
1739261380000|2025-02-11 08:09:40|20810.42|20730.42|20808.82|20728.82|20810.42|20730.42|20808.57|20728.57|10
1739261390000|2025-02-11 08:09:50|20808.77|20728.77|20809.66|20729.66|20810.02|20730.02|20808.77|20728.77|10
1739261400000|2025-02-11 08:10:00|20810.27|20730.27|20809.14|20729.14|20810.27|20730.27|20809.14|20729.14|10
1739261410000|2025-02-11 08:10:10|20809.72|20729.72|20804.08|20724.08|20811.13|20731.13|20804.08|20724.08|10
1739261420000|2025-02-11 08:10:20|20803.52|20723.52|20793.2|20713.2|20803.52|20723.52|20793.2|20713.2|10
1739261430000|2025-02-11 08:10:30|20793.02|20713.02|20787.4|20707.4|20793.17|20713.17|20787|20707|10
1739261440000|2025-02-11 08:10:40|20788.24|20708.24|20787|20707|20788.24|20708.24|20785.48|20705.48|10
1739261450000|2025-02-11 08:10:50|20787.18|20707.18|20789.56|20709.56|20789.56|20709.56|20787.18|20707.18|10
1739261460000|2025-02-11 08:11:00|20789.66|20709.66|20790.14|20710.14|20790.75|20710.75|20789.6|20709.6|10
1739261470000|2025-02-11 08:11:10|20790.04|20710.04|20789.1|20709.1|20790.17|20710.17|20789.1|20709.1|10
1739261480000|2025-02-11 08:11:20|20788.67|20708.67|20788.33|20708.33|20788.67|20708.67|20787.83|20707.83|10
1739261490000|2025-02-11 08:11:30|20788.32|20708.32|20791.47|20711.47|20791.47|20711.47|20787.94|20707.94|9
1739261500000|2025-02-11 08:11:40|20791.52|20711.52|20794.24|20714.24|20794.24|20714.24|20791.18|20711.18|9
1739261510000|2025-02-11 08:11:50|20793.76|20713.76|20795.35|20715.35|20796.42|20716.42|20793.65|20713.65|10
1739261520000|2025-02-11 08:12:00|20794.9|20714.9|20796.52|20716.52|20798.24|20718.24|20794.65|20714.65|10
1739261530000|2025-02-11 08:12:10|20796.27|20716.27|20796.6|20716.6|20796.6|20716.6|20795.69|20715.69|9
1739261540000|2025-02-11 08:12:20|20796.75|20716.75|20798.24|20718.24|20798.25|20718.25|20796.75|20716.75|9
1739261550000|2025-02-11 08:12:30|20798.09|20718.09|20797.41|20717.41|20798.09|20718.09|20796.75|20716.75|9
1739261560000|2025-02-11 08:12:40|20797.09|20717.09|20797.04|20717.04|20797.49|20717.49|20797.04|20717.04|10
1739261570000|2025-02-11 08:12:50|20796.97|20716.97|20794.7|20714.7|20797.08|20717.08|20794.7|20714.7|9
1739261580000|2025-02-11 08:13:00|20794.56|20714.56|20794.28|20714.28|20794.56|20714.56|20792.95|20712.95|10
1739261590000|2025-02-11 08:13:10|20794.32|20714.32|20797.78|20717.78|20797.78|20717.78|20794.32|20714.32|9
1739261600000|2025-02-11 08:13:20|20798.16|20718.16|20799.86|20719.86|20799.86|20719.86|20798.16|20718.16|10
1739261610000|2025-02-11 08:13:30|20799.92|20719.92|20799.65|20719.65|20800.16|20720.16|20799.63|20719.63|8
1739261620000|2025-02-11 08:13:40|20799.68|20719.68|20799.79|20719.79|20799.79|20719.79|20799.27|20719.27|9
1739261630000|2025-02-11 08:13:50|20799.86|20719.86|20799.34|20719.34|20799.86|20719.86|20798.35|20718.35|10
1739261640000|2025-02-11 08:14:00|20799.51|20719.51|20801.79|20721.79|20801.87|20721.87|20799.51|20719.51|10
1739261650000|2025-02-11 08:14:10|20802.04|20722.04|20802.86|20722.86|20802.86|20722.86|20802.04|20722.04|10
1739261660000|2025-02-11 08:14:20|20803.11|20723.11|20804.03|20724.03|20804.03|20724.03|20803.11|20723.11|9
1739261670000|2025-02-11 08:14:30|20804.02|20724.02|20804.35|20724.35|20804.35|20724.35|20804.01|20724.01|9
1739261680000|2025-02-11 08:14:40|20804.36|20724.36|20805.33|20725.33|20805.33|20725.33|20804.36|20724.36|7
1739261690000|2025-02-11 08:14:50|20805.17|20725.17|20805.39|20725.39|20805.45|20725.45|20805.16|20725.16|9
1739261700000|2025-02-11 08:15:00|20805.36|20725.36|20807.03|20727.03|20807.03|20727.03|20805.36|20725.36|9
1739261710000|2025-02-11 08:15:10|20806.5|20726.5|20806.4|20726.4|20806.81|20726.81|20806.09|20726.09|10
1739261720000|2025-02-11 08:15:20|20806.07|20726.07|20807.32|20727.32|20809.37|20729.37|20806.07|20726.07|8
1739261730000|2025-02-11 08:15:30|20807.18|20727.18|20809.03|20729.03|20809.04|20729.04|20807.18|20727.18|10
1739261740000|2025-02-11 08:15:40|20809.37|20729.37|20809.65|20729.65|20810.72|20730.72|20809.37|20729.37|9
1739261750000|2025-02-11 08:15:50|20809.85|20729.85|20809.87|20729.87|20810.03|20730.03|20809.78|20729.78|9
1739261760000|2025-02-11 08:16:00|20809.92|20729.92|20810.04|20730.04|20810.45|20730.45|20809.92|20729.92|9
1739261770000|2025-02-11 08:16:10|20810.14|20730.14|20809.6|20729.6|20810.15|20730.15|20809.6|20729.6|10
1739261780000|2025-02-11 08:16:20|20809.49|20729.49|20811.53|20731.53|20811.53|20731.53|20809.49|20729.49|9
1739261790000|2025-02-11 08:16:30|20812.03|20732.03|20822.27|20742.27|20825.93|20745.93|20812.03|20732.03|10
1739261800000|2025-02-11 08:16:40|20817.82|20737.82|20814.12|20734.12|20817.82|20737.82|20814.12|20734.12|10
1739261810000|2025-02-11 08:16:50|20812.89|20732.89|20812.56|20732.56|20813.38|20733.38|20812.12|20732.12|10
1739261820000|2025-02-11 08:17:00|20812.39|20732.39|20811.64|20731.64|20812.84|20732.84|20811.39|20731.39|10
1739261830000|2025-02-11 08:17:10|20811.59|20731.59|20813.41|20733.41|20813.51|20733.51|20811.19|20731.19|10
1739261840000|2025-02-11 08:17:20|20814.25|20734.25|20816.01|20736.01|20816.05|20736.05|20814.24|20734.24|10
1739261850000|2025-02-11 08:17:30|20816.05|20736.05|20816.5|20736.5|20816.65|20736.65|20816.04|20736.04|10
1739261860000|2025-02-11 08:17:40|20816.31|20736.31|20815.95|20735.95|20816.31|20736.31|20814.69|20734.69|9
1739261870000|2025-02-11 08:17:50|20816.8|20736.8|20816.07|20736.07|20817.48|20737.48|20816.07|20736.07|10
1739261880000|2025-02-11 08:18:00|20816.09|20736.09|20818.89|20738.89|20818.89|20738.89|20816.03|20736.03|10
1739261890000|2025-02-11 08:18:10|20818.49|20738.49|20821.6|20741.6|20821.6|20741.6|20818.49|20738.49|10
1739261900000|2025-02-11 08:18:20|20822.09|20742.09|20822.95|20742.95|20824.92|20744.92|20822.09|20742.09|10
1739261910000|2025-02-11 08:18:30|20822.12|20742.12|20824.43|20744.43|20824.74|20744.74|20822.12|20742.12|10
1739261920000|2025-02-11 08:18:40|20824.65|20744.65|20825.18|20745.18|20825.49|20745.49|20824.54|20744.54|9
1739261930000|2025-02-11 08:18:50|20825.08|20745.08|20824.2|20744.2|20825.08|20745.08|20824.2|20744.2|10
1739261940000|2025-02-11 08:19:00|20824.84|20744.84|20826.29|20746.29|20826.37|20746.37|20823.87|20743.87|10
1739261950000|2025-02-11 08:19:10|20825.76|20745.76|20830.38|20750.38|20830.38|20750.38|20825.66|20745.66|10
1739261960000|2025-02-11 08:19:20|20830.83|20750.83|20833.51|20753.51|20833.55|20753.55|20830.83|20750.83|10
1739261970000|2025-02-11 08:19:30|20833.25|20753.25|20832.05|20752.05|20833.4|20753.4|20832.05|20752.05|9
1739261980000|2025-02-11 08:19:40|20832.04|20752.04|20832.54|20752.54|20832.82|20752.82|20831.71|20751.71|10
1739261990000|2025-02-11 08:19:50|20832.46|20752.46|20833.29|20753.29|20833.29|20753.29|20831.82|20751.82|10
1739262000000|2025-02-11 08:20:00|20834.53|20754.53|20834.66|20754.66|20836.6|20756.6|20834.05|20754.05|9
1739262010000|2025-02-11 08:20:10|20833.77|20753.77|20832.08|20752.08|20833.77|20753.77|20832.03|20752.03|10
1739262020000|2025-02-11 08:20:20|20831.74|20751.74|20827.3|20747.3|20831.76|20751.76|20827.3|20747.3|9
1739262030000|2025-02-11 08:20:30|20826.05|20746.05|20826.41|20746.41|20826.86|20746.86|20825.02|20745.02|10
1739262040000|2025-02-11 08:20:40|20827.41|20747.41|20827.52|20747.52|20828.91|20748.91|20827.26|20747.26|10
1739262050000|2025-02-11 08:20:50|20827.35|20747.35|20831.2|20751.2|20831.21|20751.21|20827.35|20747.35|10
1739262060000|2025-02-11 08:21:00|20831.07|20751.07|20833.36|20753.36|20833.36|20753.36|20829.89|20749.89|10
1739262070000|2025-02-11 08:21:10|20834.4|20754.4|20834.67|20754.67|20835.09|20755.09|20834.4|20754.4|10
1739262080000|2025-02-11 08:21:20|20834.42|20754.42|20831.96|20751.96|20834.51|20754.51|20831.96|20751.96|9
1739262090000|2025-02-11 08:21:30|20831.94|20751.94|20831.55|20751.55|20832.18|20752.18|20831.22|20751.22|10
1739262100000|2025-02-11 08:21:40|20831.36|20751.36|20830.71|20750.71|20832.17|20752.17|20830.71|20750.71|9
1739262110000|2025-02-11 08:21:50|20830.63|20750.63|20830.58|20750.58|20830.63|20750.63|20829.38|20749.38|10
1739262120000|2025-02-11 08:22:00|20830.59|20750.59|20830.3|20750.3|20830.82|20750.82|20829.86|20749.86|10
1739262130000|2025-02-11 08:22:10|20830.13|20750.13|20831.44|20751.44|20831.45|20751.45|20830.13|20750.13|10
1739262140000|2025-02-11 08:22:20|20832.82|20752.82|20833.68|20753.68|20834.01|20754.01|20832.82|20752.82|10
1739262150000|2025-02-11 08:22:30|20832.92|20752.92|20833.04|20753.04|20833.04|20753.04|20832.27|20752.27|10
1739262160000|2025-02-11 08:22:40|20833.56|20753.56|20835.45|20755.45|20835.5|20755.5|20833.56|20753.56|10
1739262170000|2025-02-11 08:22:50|20835.46|20755.46|20834.41|20754.41|20836.1|20756.1|20834.41|20754.41|10
1739262180000|2025-02-11 08:23:00|20834.35|20754.35|20832.36|20752.36|20834.55|20754.55|20832.3|20752.3|10
1739262190000|2025-02-11 08:23:10|20832.34|20752.34|20829.91|20749.91|20832.34|20752.34|20829.91|20749.91|9
1739262200000|2025-02-11 08:23:20|20829.73|20749.73|20828.92|20748.92|20830.09|20750.09|20828.92|20748.92|9
1739262210000|2025-02-11 08:23:30|20828.86|20748.86|20828.4|20748.4|20828.86|20748.86|20828.4|20748.4|10
1739262220000|2025-02-11 08:23:40|20828.13|20748.13|20824.44|20744.44|20828.13|20748.13|20824.44|20744.44|10
1739262230000|2025-02-11 08:23:50|20824.19|20744.19|20822.25|20742.25|20824.19|20744.19|20822.25|20742.25|9
1739262240000|2025-02-11 08:24:00|20822.16|20742.16|20821.4|20741.4|20822.16|20742.16|20821.4|20741.4|10
1739262250000|2025-02-11 08:24:10|20821.31|20741.31|20820.47|20740.47|20821.31|20741.31|20820.47|20740.47|10
1739262260000|2025-02-11 08:24:20|20820.37|20740.37|20821.67|20741.67|20821.81|20741.81|20820.27|20740.27|9
1739262270000|2025-02-11 08:24:30|20821.89|20741.89|20822.41|20742.41|20822.9|20742.9|20821.89|20741.89|9
1739262280000|2025-02-11 08:24:40|20822.2|20742.2|20820.18|20740.18|20822.2|20742.2|20820.18|20740.18|8
1739262290000|2025-02-11 08:24:50|20820.38|20740.38|20820.67|20740.67|20821.4|20741.4|20820.38|20740.38|10
1739262300000|2025-02-11 08:25:00|20820.01|20740.01|20822.39|20742.39|20822.39|20742.39|20819.48|20739.48|10
1739262310000|2025-02-11 08:25:10|20823.36|20743.36|20830.19|20750.19|20830.19|20750.19|20823.36|20743.36|10
1739262320000|2025-02-11 08:25:20|20830.45|20750.45|20828.35|20748.35|20830.45|20750.45|20828.35|20748.35|10
1739262330000|2025-02-11 08:25:30|20827.16|20747.16|20826.28|20746.28|20827.16|20747.16|20826.28|20746.28|10
1739262340000|2025-02-11 08:25:40|20826.29|20746.29|20825.69|20745.69|20827.15|20747.15|20825.69|20745.69|10
1739262350000|2025-02-11 08:25:50|20825.64|20745.64|20827.43|20747.43|20827.43|20747.43|20825.64|20745.64|10
1739262360000|2025-02-11 08:26:00|20827.5|20747.5|20824.89|20744.89|20827.5|20747.5|20824.89|20744.89|10
1739262370000|2025-02-11 08:26:10|20824.77|20744.77|20819.71|20739.71|20824.77|20744.77|20819.17|20739.17|10
1739262380000|2025-02-11 08:26:20|20819.53|20739.53|20818.49|20738.49|20819.72|20739.72|20818.49|20738.49|10
1739262390000|2025-02-11 08:26:30|20818.63|20738.63|20820.06|20740.06|20820.06|20740.06|20818.42|20738.42|9
1739262400000|2025-02-11 08:26:40|20820.43|20740.43|20817.8|20737.8|20820.48|20740.48|20817.8|20737.8|7
1739262410000|2025-02-11 08:26:50|20817.85|20737.85|20817.18|20737.18|20817.85|20737.85|20817.18|20737.18|7
1739262420000|2025-02-11 08:27:00|20817.25|20737.25|20816.37|20736.37|20817.25|20737.25|20816.36|20736.36|10
1739262430000|2025-02-11 08:27:10|20816.06|20736.06|20813.46|20733.46|20816.06|20736.06|20812.25|20732.25|10
1739262440000|2025-02-11 08:27:20|20814.89|20734.89|20816.72|20736.72|20816.73|20736.73|20814.89|20734.89|10
1739262450000|2025-02-11 08:27:30|20816.69|20736.69|20817.65|20737.65|20817.68|20737.68|20816.69|20736.69|10
1739262460000|2025-02-11 08:27:40|20817.64|20737.64|20819.43|20739.43|20819.43|20739.43|20817.61|20737.61|9
1739262470000|2025-02-11 08:27:50|20819.69|20739.69|20811.31|20731.31|20819.77|20739.77|20811.31|20731.31|10
1739262480000|2025-02-11 08:28:00|20810.91|20730.91|20810|20730|20810.91|20730.91|20809.61|20729.61|10
1739262490000|2025-02-11 08:28:10|20810.2|20730.2|20811.87|20731.87|20811.87|20731.87|20810.2|20730.2|10
1739262500000|2025-02-11 08:28:20|20812.35|20732.35|20813.44|20733.44|20813.44|20733.44|20812.35|20732.35|10
1739262510000|2025-02-11 08:28:30|20813.24|20733.24|20811.08|20731.08|20813.24|20733.24|20811.08|20731.08|10
1739262520000|2025-02-11 08:28:40|20811.96|20731.96|20809.25|20729.25|20811.96|20731.96|20809.25|20729.25|10
1739262530000|2025-02-11 08:28:50|20808.92|20728.92|20808.58|20728.58|20808.92|20728.92|20808.58|20728.58|8
1739262540000|2025-02-11 08:29:00|20808.52|20728.52|20807.11|20727.11|20808.66|20728.66|20807.11|20727.11|10
1739262550000|2025-02-11 08:29:10|20806.93|20726.93|20806.93|20726.93|20807.02|20727.02|20806.78|20726.78|9
1739262560000|2025-02-11 08:29:20|20807.39|20727.39|20808.06|20728.06|20808.27|20728.27|20807.39|20727.39|9
1739262570000|2025-02-11 08:29:30|20807.82|20727.82|20807.34|20727.34|20808.04|20728.04|20807.25|20727.25|10
1739262580000|2025-02-11 08:29:40|20807.5|20727.5|20808.16|20728.16|20808.16|20728.16|20807.41|20727.41|10
1739262590000|2025-02-11 08:29:50|20808.45|20728.45|20807.63|20727.63|20808.73|20728.73|20807.63|20727.63|10
1739262600000|2025-02-11 08:30:00|20807.73|20727.73|20807.61|20727.61|20807.85|20727.85|20807.01|20727.01|10
1739262610000|2025-02-11 08:30:10|20807.59|20727.59|20807.98|20727.98|20807.98|20727.98|20806.87|20726.87|10
1739262620000|2025-02-11 08:30:20|20808.22|20728.22|20809.55|20729.55|20809.55|20729.55|20808.04|20728.04|10
1739262630000|2025-02-11 08:30:30|20809.28|20729.28|20812.93|20732.93|20812.93|20732.93|20809.28|20729.28|10
1739262640000|2025-02-11 08:30:40|20812.88|20732.88|20812.79|20732.79|20812.93|20732.93|20812.29|20732.29|10
1739262650000|2025-02-11 08:30:50|20813.66|20733.66|20815.04|20735.04|20815.04|20735.04|20813.66|20733.66|10
1739262660000|2025-02-11 08:31:00|20815.02|20735.02|20812.94|20732.94|20815.16|20735.16|20812.94|20732.94|10
1739262670000|2025-02-11 08:31:10|20812.7|20732.7|20813.98|20733.98|20813.98|20733.98|20811.36|20731.36|10
1739262680000|2025-02-11 08:31:20|20813.95|20733.95|20815.51|20735.51|20815.61|20735.61|20813.95|20733.95|10
1739262690000|2025-02-11 08:31:30|20815.42|20735.42|20816.35|20736.35|20816.47|20736.47|20815.42|20735.42|9
1739262700000|2025-02-11 08:31:40|20816.43|20736.43|20819.54|20739.54|20819.55|20739.55|20816.43|20736.43|10
1739262710000|2025-02-11 08:31:50|20819.74|20739.74|20817.4|20737.4|20819.74|20739.74|20817.38|20737.38|10
1739262720000|2025-02-11 08:32:00|20817.14|20737.14|20819.03|20739.03|20819.24|20739.24|20817.14|20737.14|10
1739262730000|2025-02-11 08:32:10|20819.24|20739.24|20824.39|20744.39|20824.39|20744.39|20819.24|20739.24|10
1739262740000|2025-02-11 08:32:20|20824.22|20744.22|20831.04|20751.04|20831.15|20751.15|20823.9|20743.9|9
1739262750000|2025-02-11 08:32:30|20831.07|20751.07|20835.41|20755.41|20835.41|20755.41|20831.07|20751.07|9
1739262760000|2025-02-11 08:32:40|20836.08|20756.08|20836.17|20756.17|20837.42|20757.42|20835.7|20755.7|10
1739262770000|2025-02-11 08:32:50|20834.55|20754.55|20833.67|20753.67|20834.55|20754.55|20833.55|20753.55|10
1739262780000|2025-02-11 08:33:00|20834.32|20754.32|20832.23|20752.23|20834.32|20754.32|20832.23|20752.23|9
1739262790000|2025-02-11 08:33:10|20832.03|20752.03|20833.55|20753.55|20833.55|20753.55|20832.03|20752.03|10
1739262800000|2025-02-11 08:33:20|20833.48|20753.48|20834.56|20754.56|20835.22|20755.22|20833.45|20753.45|10
1739262810000|2025-02-11 08:33:30|20834.77|20754.77|20836.99|20756.99|20836.99|20756.99|20834.6|20754.6|9
1739262820000|2025-02-11 08:33:40|20837.32|20757.32|20837.62|20757.62|20837.91|20757.91|20837.26|20757.26|10
1739262830000|2025-02-11 08:33:50|20837.61|20757.61|20840.52|20760.52|20840.52|20760.52|20837.27|20757.27|10
1739262840000|2025-02-11 08:34:00|20840.8|20760.8|20843|20763|20843|20763|20840.6|20760.6|10
1739262850000|2025-02-11 08:34:10|20843.26|20763.26|20847.66|20767.66|20847.73|20767.73|20843.26|20763.26|10
1739262860000|2025-02-11 08:34:20|20847.85|20767.85|20849.29|20769.29|20849.97|20769.97|20847.85|20767.85|10
1739262870000|2025-02-11 08:34:30|20849.12|20769.12|20849.59|20769.59|20849.93|20769.93|20849.12|20769.12|10
1739262880000|2025-02-11 08:34:40|20849.77|20769.77|20850.55|20770.55|20850.95|20770.95|20849.3|20769.3|10
1739262890000|2025-02-11 08:34:50|20850.25|20770.25|20849.4|20769.4|20850.37|20770.37|20849.4|20769.4|9
1739262900000|2025-02-11 08:35:00|20850.12|20770.12|20850.49|20770.49|20850.61|20770.61|20849.21|20769.21|10
1739262910000|2025-02-11 08:35:10|20850.72|20770.72|20852.21|20772.21|20852.21|20772.21|20850.72|20770.72|9
1739262920000|2025-02-11 08:35:20|20851.81|20771.81|20854.97|20774.97|20855.19|20775.19|20851.59|20771.59|10
1739262930000|2025-02-11 08:35:30|20854.87|20774.87|20857.14|20777.14|20857.33|20777.33|20854.63|20774.63|10
1739262940000|2025-02-11 08:35:40|20857.41|20777.41|20857.01|20777.01|20857.5|20777.5|20856.39|20776.39|10
1739262950000|2025-02-11 08:35:50|20856.92|20776.92|20856.21|20776.21|20856.92|20776.92|20856.11|20776.11|10
1739262960000|2025-02-11 08:36:00|20856.08|20776.08|20859.39|20779.39|20861.96|20781.96|20856.08|20776.08|10
1739262970000|2025-02-11 08:36:10|20859.32|20779.32|20863.63|20783.63|20863.63|20783.63|20859.32|20779.32|10
1739262980000|2025-02-11 08:36:20|20863.6|20783.6|20867.21|20787.21|20867.21|20787.21|20863.6|20783.6|9
1739262990000|2025-02-11 08:36:30|20867.18|20787.18|20870.7|20790.7|20870.7|20790.7|20866.73|20786.73|10
1739263000000|2025-02-11 08:36:40|20870.61|20790.61|20871.74|20791.74|20871.74|20791.74|20870.61|20790.61|8
1739263010000|2025-02-11 08:36:50|20871.48|20791.48|20867.22|20787.22|20871.48|20791.48|20867.22|20787.22|10
1739263020000|2025-02-11 08:37:00|20867.2|20787.2|20866.76|20786.76|20867.23|20787.23|20866.47|20786.47|10
1739263030000|2025-02-11 08:37:10|20867.28|20787.28|20865.67|20785.67|20867.61|20787.61|20865.67|20785.67|10
1739263040000|2025-02-11 08:37:20|20865.03|20785.03|20864.51|20784.51|20865.13|20785.13|20864.22|20784.22|10
1739263050000|2025-02-11 08:37:30|20864.72|20784.72|20865.46|20785.46|20865.49|20785.49|20864.72|20784.72|9
1739263060000|2025-02-11 08:37:40|20865.81|20785.81|20866.41|20786.41|20866.78|20786.78|20865.81|20785.81|10
1739263070000|2025-02-11 08:37:50|20866.55|20786.55|20867.24|20787.24|20867.41|20787.41|20866.55|20786.55|10
1739263080000|2025-02-11 08:38:00|20867.09|20787.09|20871.4|20791.4|20871.4|20791.4|20867.09|20787.09|10
1739263090000|2025-02-11 08:38:10|20871.51|20791.51|20871.9|20791.9|20872.1|20792.1|20871.44|20791.44|10
1739263100000|2025-02-11 08:38:20|20871.48|20791.48|20868.52|20788.52|20871.48|20791.48|20868.52|20788.52|10
1739263110000|2025-02-11 08:38:30|20868.5|20788.5|20872.1|20792.1|20872.15|20792.15|20868.44|20788.44|10
1739263120000|2025-02-11 08:38:40|20871.91|20791.91|20871.7|20791.7|20873.73|20793.73|20871.7|20791.7|9
1739263130000|2025-02-11 08:38:50|20871.55|20791.55|20870.92|20790.92|20873.07|20793.07|20870.92|20790.92|10
1739263140000|2025-02-11 08:39:00|20871.04|20791.04|20870.78|20790.78|20871.86|20791.86|20870.63|20790.63|10
1739263150000|2025-02-11 08:39:10|20871.35|20791.35|20873.26|20793.26|20873.48|20793.48|20871.33|20791.33|10
1739263160000|2025-02-11 08:39:20|20872.39|20792.39|20872.35|20792.35|20872.42|20792.42|20872.07|20792.07|8
1739263170000|2025-02-11 08:39:30|20872.51|20792.51|20871.83|20791.83|20872.51|20792.51|20871.83|20791.83|9
1739263180000|2025-02-11 08:39:40|20870.88|20790.88|20868.88|20788.88|20870.88|20790.88|20868.88|20788.88|10
1739263190000|2025-02-11 08:39:50|20868.68|20788.68|20869.8|20789.8|20869.8|20789.8|20868.68|20788.68|8
1739263200000|2025-02-11 08:40:00|20870.72|20790.72|20877.58|20797.58|20877.58|20797.58|20870.71|20790.71|9
1739263210000|2025-02-11 08:40:10|20879.2|20799.2|20880.12|20800.12|20880.33|20800.33|20879.2|20799.2|10
1739263220000|2025-02-11 08:40:20|20880.28|20800.28|20883|20803|20883.52|20803.52|20880.28|20800.28|10
1739263230000|2025-02-11 08:40:30|20883.16|20803.16|20883.75|20803.75|20884.53|20804.53|20883.12|20803.12|10
1739263240000|2025-02-11 08:40:40|20883.78|20803.78|20883.17|20803.17|20884.11|20804.11|20883.01|20803.01|10
1739263250000|2025-02-11 08:40:50|20883.39|20803.39|20883.32|20803.32|20883.62|20803.62|20882.81|20802.81|9
1739263260000|2025-02-11 08:41:00|20882.86|20802.86|20884.75|20804.75|20884.87|20804.87|20882.83|20802.83|10
1739263270000|2025-02-11 08:41:10|20884.74|20804.74|20889.25|20809.25|20889.26|20809.26|20884.56|20804.56|10
1739263280000|2025-02-11 08:41:20|20889.56|20809.56|20889.73|20809.73|20890.22|20810.22|20889.42|20809.42|9
1739263290000|2025-02-11 08:41:30|20889.56|20809.56|20888.87|20808.87|20889.56|20809.56|20888.28|20808.28|10
1739263300000|2025-02-11 08:41:40|20888.9|20808.9|20887.75|20807.75|20888.9|20808.9|20887.71|20807.71|10
1739263310000|2025-02-11 08:41:50|20887.25|20807.25|20885.28|20805.28|20887.25|20807.25|20885.28|20805.28|10
1739263320000|2025-02-11 08:42:00|20885.11|20805.11|20885.88|20805.88|20886.28|20806.28|20884.24|20804.24|10
1739263330000|2025-02-11 08:42:10|20883.97|20803.97|20883.97|20803.97|20883.97|20803.97|20883.39|20803.39|10
1739263340000|2025-02-11 08:42:20|20884.03|20804.03|20885.18|20805.18|20885.18|20805.18|20883.32|20803.32|10
1739263350000|2025-02-11 08:42:30|20886.23|20806.23|20888.08|20808.08|20889.42|20809.42|20886.23|20806.23|10
1739263360000|2025-02-11 08:42:40|20887.48|20807.48|20889.23|20809.23|20889.23|20809.23|20886.85|20806.85|10
1739263370000|2025-02-11 08:42:50|20889.46|20809.46|20889.17|20809.17|20889.54|20809.54|20889.17|20809.17|9
1739263380000|2025-02-11 08:43:00|20888.8|20808.8|20886.41|20806.41|20888.8|20808.8|20886.41|20806.41|10
1739263390000|2025-02-11 08:43:10|20886.44|20806.44|20884.99|20804.99|20886.44|20806.44|20884.99|20804.99|9
1739263400000|2025-02-11 08:43:20|20884.77|20804.77|20882.46|20802.46|20884.77|20804.77|20882.46|20802.46|10
1739263410000|2025-02-11 08:43:30|20882.19|20802.19|20881.14|20801.14|20882.19|20802.19|20881.14|20801.14|10
1739263420000|2025-02-11 08:43:40|20881.31|20801.31|20879.11|20799.11|20881.33|20801.33|20879.11|20799.11|9
1739263430000|2025-02-11 08:43:50|20879.07|20799.07|20877.85|20797.85|20879.07|20799.07|20877.85|20797.85|10
1739263440000|2025-02-11 08:44:00|20878.51|20798.51|20872.89|20792.89|20878.62|20798.62|20872.89|20792.89|10
1739263450000|2025-02-11 08:44:10|20872.65|20792.65|20871.63|20791.63|20872.65|20792.65|20871.63|20791.63|10
1739263460000|2025-02-11 08:44:20|20871.99|20791.99|20871.71|20791.71|20872.13|20792.13|20871.71|20791.71|10
1739263470000|2025-02-11 08:44:30|20871.05|20791.05|20869.98|20789.98|20871.05|20791.05|20869.87|20789.87|10
1739263480000|2025-02-11 08:44:40|20869.93|20789.93|20869.14|20789.14|20870.46|20790.46|20869.14|20789.14|10
1739263490000|2025-02-11 08:44:50|20868.97|20788.97|20869.06|20789.06|20869.06|20789.06|20867.81|20787.81|10
1739263500000|2025-02-11 08:45:00|20869.26|20789.26|20868.46|20788.46|20869.26|20789.26|20867.75|20787.75|10
1739263510000|2025-02-11 08:45:10|20868.21|20788.21|20869.69|20789.69|20869.69|20789.69|20868.21|20788.21|10
1739263520000|2025-02-11 08:45:20|20870.01|20790.01|20869.09|20789.09|20870.28|20790.28|20868.8|20788.8|10
1739263530000|2025-02-11 08:45:30|20869.12|20789.12|20868.17|20788.17|20869.8|20789.8|20868.17|20788.17|10
1739263540000|2025-02-11 08:45:40|20868.06|20788.06|20862.06|20782.06|20868.06|20788.06|20862.06|20782.06|10
1739263550000|2025-02-11 08:45:50|20860.12|20780.12|20859.39|20779.39|20860.12|20780.12|20859.26|20779.26|9
1739263560000|2025-02-11 08:46:00|20859.46|20779.46|20854.94|20774.94|20859.58|20779.58|20854.94|20774.94|10
1739263570000|2025-02-11 08:46:10|20854.45|20774.45|20855.22|20775.22|20856.04|20776.04|20854.32|20774.32|10
1739263580000|2025-02-11 08:46:20|20855.12|20775.12|20843.34|20763.34|20855.12|20775.12|20843.34|20763.34|10
1739263590000|2025-02-11 08:46:30|20843.23|20763.23|20839.59|20759.59|20843.23|20763.23|20839.47|20759.47|10
1739263600000|2025-02-11 08:46:40|20839.38|20759.38|20838.07|20758.07|20839.82|20759.82|20838.07|20758.07|9
1739263610000|2025-02-11 08:46:50|20838.19|20758.19|20838.97|20758.97|20838.97|20758.97|20837.65|20757.65|10
1739263620000|2025-02-11 08:47:00|20839.93|20759.93|20844.22|20764.22|20844.22|20764.22|20839.93|20759.93|10
1739263630000|2025-02-11 08:47:10|20844.2|20764.2|20845.22|20765.22|20845.22|20765.22|20843.07|20763.07|10
1739263640000|2025-02-11 08:47:20|20845.2|20765.2|20847.97|20767.97|20848.74|20768.74|20845.2|20765.2|10
1739263650000|2025-02-11 08:47:30|20847.89|20767.89|20846.45|20766.45|20847.89|20767.89|20846.45|20766.45|9
1739263660000|2025-02-11 08:47:40|20846.21|20766.21|20845.75|20765.75|20848.25|20768.25|20845.33|20765.33|10
1739263670000|2025-02-11 08:47:50|20845.8|20765.8|20845.68|20765.68|20845.8|20765.8|20845.6|20765.6|9
1739263680000|2025-02-11 08:48:00|20845.73|20765.73|20844.31|20764.31|20846.13|20766.13|20844.31|20764.31|10
1739263690000|2025-02-11 08:48:10|20845.21|20765.21|20845.55|20765.55|20845.55|20765.55|20844.7|20764.7|9
1739263700000|2025-02-11 08:48:20|20845.49|20765.49|20845.59|20765.59|20845.9|20765.9|20845.49|20765.49|9
1739263710000|2025-02-11 08:48:30|20845.56|20765.56|20844.26|20764.26|20845.56|20765.56|20843.56|20763.56|10
1739263720000|2025-02-11 08:48:40|20844.22|20764.22|20841.2|20761.2|20844.22|20764.22|20841.2|20761.2|10
1739263730000|2025-02-11 08:48:50|20841.08|20761.08|20840.82|20760.82|20841.08|20761.08|20840.77|20760.77|8
1739263740000|2025-02-11 08:49:00|20840.97|20760.97|20843.41|20763.41|20843.41|20763.41|20840.89|20760.89|10
1739263750000|2025-02-11 08:49:10|20843.11|20763.11|20844.04|20764.04|20844.55|20764.55|20843.11|20763.11|10
1739263760000|2025-02-11 08:49:20|20844.11|20764.11|20844.51|20764.51|20844.51|20764.51|20843.64|20763.64|10
1739263770000|2025-02-11 08:49:30|20844.76|20764.76|20845.07|20765.07|20845.18|20765.18|20844.55|20764.55|8
1739263780000|2025-02-11 08:49:40|20845.23|20765.23|20844.76|20764.76|20845.65|20765.65|20844.67|20764.67|9
1739263790000|2025-02-11 08:49:50|20844.75|20764.75|20845.46|20765.46|20846.13|20766.13|20844.75|20764.75|9
1739263800000|2025-02-11 08:50:00|20845.36|20765.36|20842.67|20762.67|20845.36|20765.36|20842.67|20762.67|10
1739263810000|2025-02-11 08:50:10|20842.44|20762.44|20835.4|20755.4|20842.44|20762.44|20835.4|20755.4|10
1739263820000|2025-02-11 08:50:20|20834.6|20754.6|20835.9|20755.9|20835.9|20755.9|20834.32|20754.32|10
1739263830000|2025-02-11 08:50:30|20836.05|20756.05|20838.64|20758.64|20839.13|20759.13|20836.05|20756.05|9
1739263840000|2025-02-11 08:50:40|20837.63|20757.63|20835.82|20755.82|20837.63|20757.63|20835.82|20755.82|10
1739263850000|2025-02-11 08:50:50|20836.18|20756.18|20835.58|20755.58|20836.28|20756.28|20835.54|20755.54|10
1739263860000|2025-02-11 08:51:00|20835.55|20755.55|20832.72|20752.72|20835.57|20755.57|20832.55|20752.55|10
1739263870000|2025-02-11 08:51:10|20833.34|20753.34|20834.85|20754.85|20834.85|20754.85|20833.23|20753.23|10
1739263880000|2025-02-11 08:51:20|20834.81|20754.81|20835.62|20755.62|20835.77|20755.77|20834.81|20754.81|10
1739263890000|2025-02-11 08:51:30|20835.82|20755.82|20832.18|20752.18|20835.82|20755.82|20832.18|20752.18|10
1739263900000|2025-02-11 08:51:40|20832.17|20752.17|20833.82|20753.82|20833.87|20753.87|20832.16|20752.16|9
1739263910000|2025-02-11 08:51:50|20832.86|20752.86|20834.21|20754.21|20834.21|20754.21|20832.85|20752.85|10
1739263920000|2025-02-11 08:52:00|20834.41|20754.41|20834.48|20754.48|20835.29|20755.29|20834.41|20754.41|8
1739263930000|2025-02-11 08:52:10|20834.42|20754.42|20832.72|20752.72|20834.77|20754.77|20832.72|20752.72|10
1739263940000|2025-02-11 08:52:20|20831.9|20751.9|20833.33|20753.33|20833.33|20753.33|20831.51|20751.51|10
1739263950000|2025-02-11 08:52:30|20833.5|20753.5|20833.95|20753.95|20834.02|20754.02|20833.5|20753.5|10
1739263960000|2025-02-11 08:52:40|20833.94|20753.94|20834.36|20754.36|20834.36|20754.36|20833.59|20753.59|8
1739263970000|2025-02-11 08:52:50|20834.22|20754.22|20835.63|20755.63|20835.89|20755.89|20834.22|20754.22|9
1739263980000|2025-02-11 08:53:00|20834.64|20754.64|20834.35|20754.35|20835.47|20755.47|20834.33|20754.33|10
1739263990000|2025-02-11 08:53:10|20834.24|20754.24|20834.46|20754.46|20834.85|20754.85|20834.24|20754.24|10
1739264000000|2025-02-11 08:53:20|20834.32|20754.32|20833.79|20753.79|20834.4|20754.4|20833.69|20753.69|9
1739264010000|2025-02-11 08:53:30|20835.11|20755.11|20835.28|20755.28|20835.6|20755.6|20835.11|20755.11|10
1739264020000|2025-02-11 08:53:40|20835.26|20755.26|20838.88|20758.88|20838.88|20758.88|20835.26|20755.26|10
1739264030000|2025-02-11 08:53:50|20838.9|20758.9|20838.81|20758.81|20838.98|20758.98|20838.81|20758.81|8
1739264040000|2025-02-11 08:54:00|20839.05|20759.05|20839.19|20759.19|20839.19|20759.19|20839.03|20759.03|8
1739264050000|2025-02-11 08:54:10|20839.21|20759.21|20840.19|20760.19|20840.19|20760.19|20839.21|20759.21|7
1739264060000|2025-02-11 08:54:20|20840.21|20760.21|20837.04|20757.04|20840.21|20760.21|20837.04|20757.04|9
1739264070000|2025-02-11 08:54:30|20837.21|20757.21|20835.65|20755.65|20837.21|20757.21|20835.65|20755.65|10
1739264080000|2025-02-11 08:54:40|20835.44|20755.44|20833.19|20753.19|20835.44|20755.44|20833.19|20753.19|10
1739264090000|2025-02-11 08:54:50|20832.93|20752.93|20831.8|20751.8|20832.93|20752.93|20831.8|20751.8|10
1739264100000|2025-02-11 08:55:00|20830.53|20750.53|20829.45|20749.45|20830.53|20750.53|20829.45|20749.45|10
1739264110000|2025-02-11 08:55:10|20829.36|20749.36|20826.87|20746.87|20829.36|20749.36|20826.7|20746.7|10
1739264120000|2025-02-11 08:55:20|20827.13|20747.13|20825.34|20745.34|20827.19|20747.19|20825.2|20745.2|10
1739264130000|2025-02-11 08:55:30|20825.32|20745.32|20826|20746|20826.24|20746.24|20824.43|20744.43|10
1739264140000|2025-02-11 08:55:40|20826.02|20746.02|20826.77|20746.77|20826.91|20746.91|20825.79|20745.79|10
1739264150000|2025-02-11 08:55:50|20826.56|20746.56|20826.19|20746.19|20826.57|20746.57|20826.04|20746.04|8
1739264160000|2025-02-11 08:56:00|20826.36|20746.36|20824.88|20744.88|20826.6|20746.6|20824.88|20744.88|10
1739264170000|2025-02-11 08:56:10|20825.53|20745.53|20829.44|20749.44|20829.44|20749.44|20825.53|20745.53|10
1739264180000|2025-02-11 08:56:20|20829.75|20749.75|20831.89|20751.89|20832.24|20752.24|20829.75|20749.75|10
1739264190000|2025-02-11 08:56:30|20832.01|20752.01|20831.32|20751.32|20832.06|20752.06|20831.32|20751.32|9
1739264200000|2025-02-11 08:56:40|20829.92|20749.92|20830.85|20750.85|20831.53|20751.53|20829.88|20749.88|10
1739264210000|2025-02-11 08:56:50|20829.54|20749.54|20828.55|20748.55|20829.57|20749.57|20828.55|20748.55|10
1739264220000|2025-02-11 08:57:00|20828.47|20748.47|20828.39|20748.39|20828.91|20748.91|20827.49|20747.49|10
1739264230000|2025-02-11 08:57:10|20828.61|20748.61|20828.42|20748.42|20828.61|20748.61|20827.95|20747.95|10
1739264240000|2025-02-11 08:57:20|20828.52|20748.52|20831.46|20751.46|20831.46|20751.46|20828.52|20748.52|10
1739264250000|2025-02-11 08:57:30|20831.47|20751.47|20832.03|20752.03|20832.2|20752.2|20831.16|20751.16|8
1739264260000|2025-02-11 08:57:40|20831.89|20751.89|20833.51|20753.51|20833.51|20753.51|20831.86|20751.86|10
1739264270000|2025-02-11 08:57:50|20832.87|20752.87|20832.65|20752.65|20832.87|20752.87|20832.64|20752.64|10
1739264280000|2025-02-11 08:58:00|20832.91|20752.91|20832.06|20752.06|20833.15|20753.15|20832.06|20752.06|9
1739264290000|2025-02-11 08:58:10|20832.03|20752.03|20832.1|20752.1|20832.58|20752.58|20831.25|20751.25|10
1739264300000|2025-02-11 08:58:20|20832.09|20752.09|20833.07|20753.07|20833.07|20753.07|20832.08|20752.08|9
1739264310000|2025-02-11 08:58:30|20833.31|20753.31|20833.21|20753.21|20833.35|20753.35|20832.08|20752.08|10
1739264320000|2025-02-11 08:58:40|20833.37|20753.37|20834.34|20754.34|20834.34|20754.34|20833.37|20753.37|10
1739264330000|2025-02-11 08:58:50|20834.73|20754.73|20834.95|20754.95|20835.53|20755.53|20834.73|20754.73|9
1739264340000|2025-02-11 08:59:00|20835.11|20755.11|20834.28|20754.28|20835.11|20755.11|20833.98|20753.98|9
1739264350000|2025-02-11 08:59:10|20834.31|20754.31|20835.24|20755.24|20835.24|20755.24|20834.16|20754.16|10
1739264360000|2025-02-11 08:59:20|20835.5|20755.5|20835.59|20755.59|20836.15|20756.15|20835.5|20755.5|9
1739264370000|2025-02-11 08:59:30|20835.6|20755.6|20836.26|20756.26|20836.26|20756.26|20834.92|20754.92|6
1739264380000|2025-02-11 08:59:40|20835.93|20755.93|20835.55|20755.55|20836.25|20756.25|20835.55|20755.55|10
1739264390000|2025-02-11 08:59:50|20835.59|20755.59|20835.92|20755.92|20835.92|20755.92|20835.58|20755.58|9
1739264400000|2025-02-11 09:00:00|20835.93|20755.93|20838.93|20758.93|20838.93|20758.93|20835.91|20755.91|9
1739264410000|2025-02-11 09:00:10|20839.91|20759.91|20847.75|20767.75|20847.77|20767.77|20839.91|20759.91|10
1739264420000|2025-02-11 09:00:20|20848.22|20768.22|20852.78|20772.78|20852.78|20772.78|20847.84|20767.84|10
1739264430000|2025-02-11 09:00:30|20852.59|20772.59|20853.67|20773.67|20853.81|20773.81|20852.42|20772.42|10
1739264440000|2025-02-11 09:00:40|20853.7|20773.7|20853.92|20773.92|20854.23|20774.23|20853.02|20773.02|10
1739264450000|2025-02-11 09:00:50|20853.98|20773.98|20856.65|20776.65|20857.02|20777.02|20853.74|20773.74|10
1739264460000|2025-02-11 09:01:00|20856.62|20776.62|20857.97|20777.97|20857.97|20777.97|20855.75|20775.75|8
1739264470000|2025-02-11 09:01:10|20857.91|20777.91|20860.17|20780.17|20860.17|20780.17|20857.91|20777.91|10
1739264480000|2025-02-11 09:01:20|20861.84|20781.84|20868.63|20788.63|20868.63|20788.63|20861.84|20781.84|10
1739264490000|2025-02-11 09:01:30|20868.79|20788.79|20869.17|20789.17|20869.46|20789.46|20868.07|20788.07|10
1739264500000|2025-02-11 09:01:40|20868.47|20788.47|20865.35|20785.35|20868.47|20788.47|20865.35|20785.35|10
1739264510000|2025-02-11 09:01:50|20865.3|20785.3|20864.46|20784.46|20865.36|20785.36|20864.46|20784.46|10
1739264520000|2025-02-11 09:02:00|20864.38|20784.38|20862.11|20782.11|20864.44|20784.44|20862.11|20782.11|10
1739264530000|2025-02-11 09:02:10|20862.21|20782.21|20860.08|20780.08|20862.21|20782.21|20860.08|20780.08|10
1739264540000|2025-02-11 09:02:20|20860.32|20780.32|20859.49|20779.49|20860.32|20780.32|20859.39|20779.39|9
1739264550000|2025-02-11 09:02:30|20859.41|20779.41|20856.58|20776.58|20859.41|20779.41|20856.58|20776.58|10
1739264560000|2025-02-11 09:02:40|20856.11|20776.11|20853.77|20773.77|20856.11|20776.11|20853.77|20773.77|10
1739264570000|2025-02-11 09:02:50|20853.81|20773.81|20853.9|20773.9|20854.23|20774.23|20853.81|20773.81|9
1739264580000|2025-02-11 09:03:00|20853.95|20773.95|20856.09|20776.09|20856.09|20776.09|20853.95|20773.95|10
1739264590000|2025-02-11 09:03:10|20856.28|20776.28|20857.49|20777.49|20857.49|20777.49|20854.29|20774.29|10
1739264600000|2025-02-11 09:03:20|20857.48|20777.48|20857.69|20777.69|20858.1|20778.1|20857.18|20777.18|10
1739264610000|2025-02-11 09:03:30|20857.75|20777.75|20854.45|20774.45|20858|20778|20854.45|20774.45|10
1739264620000|2025-02-11 09:03:40|20852.62|20772.62|20852.02|20772.02|20852.62|20772.62|20851.61|20771.61|10
1739264630000|2025-02-11 09:03:50|20852.18|20772.18|20854.24|20774.24|20854.3|20774.3|20852.18|20772.18|9
1739264640000|2025-02-11 09:04:00|20855.24|20775.24|20857.17|20777.17|20857.7|20777.7|20855.24|20775.24|10
1739264650000|2025-02-11 09:04:10|20857.03|20777.03|20854.34|20774.34|20857.03|20777.03|20854.34|20774.34|10
1739264660000|2025-02-11 09:04:20|20853.63|20773.63|20856.16|20776.16|20856.16|20776.16|20853.31|20773.31|10
1739264670000|2025-02-11 09:04:30|20856.07|20776.07|20854.37|20774.37|20856.07|20776.07|20854.37|20774.37|10
1739264680000|2025-02-11 09:04:40|20853.92|20773.92|20851.79|20771.79|20853.94|20773.94|20851.62|20771.62|10
1739264690000|2025-02-11 09:04:50|20851.62|20771.62|20850.81|20770.81|20851.8|20771.8|20850.58|20770.58|10
1739264700000|2025-02-11 09:05:00|20850.91|20770.91|20853.4|20773.4|20853.4|20773.4|20850.91|20770.91|10
1739264710000|2025-02-11 09:05:10|20853.6|20773.6|20855.33|20775.33|20855.36|20775.36|20853.59|20773.59|10
1739264720000|2025-02-11 09:05:20|20855.19|20775.19|20854.75|20774.75|20856.14|20776.14|20854.75|20774.75|10
1739264730000|2025-02-11 09:05:30|20854.58|20774.58|20856.09|20776.09|20856.12|20776.12|20854.58|20774.58|10
1739264740000|2025-02-11 09:05:40|20856.05|20776.05|20853.71|20773.71|20856.05|20776.05|20853.71|20773.71|10
1739264750000|2025-02-11 09:05:50|20853.31|20773.31|20852.62|20772.62|20853.31|20773.31|20852.41|20772.41|9
1739264760000|2025-02-11 09:06:00|20852.49|20772.49|20854.15|20774.15|20854.15|20774.15|20852.43|20772.43|10
1739264770000|2025-02-11 09:06:10|20854.1|20774.1|20854.71|20774.71|20854.71|20774.71|20854.1|20774.1|10
1739264780000|2025-02-11 09:06:20|20854.75|20774.75|20853.78|20773.78|20854.88|20774.88|20853.64|20773.64|10
1739264790000|2025-02-11 09:06:30|20853.77|20773.77|20853.88|20773.88|20854.55|20774.55|20853.77|20773.77|9
1739264800000|2025-02-11 09:06:40|20853.86|20773.86|20852.98|20772.98|20853.86|20773.86|20852.98|20772.98|10
1739264810000|2025-02-11 09:06:50|20853|20773|20851.17|20771.17|20853.01|20773.01|20851.17|20771.17|9
1739264820000|2025-02-11 09:07:00|20851.05|20771.05|20849.27|20769.27|20851.05|20771.05|20849.1|20769.1|10
1739264830000|2025-02-11 09:07:10|20849.37|20769.37|20851.62|20771.62|20851.62|20771.62|20848.84|20768.84|9
1739264840000|2025-02-11 09:07:20|20851.7|20771.7|20851.66|20771.66|20851.76|20771.76|20851.66|20771.66|8
1739264850000|2025-02-11 09:07:30|20851.59|20771.59|20852.27|20772.27|20852.27|20772.27|20850.99|20770.99|8
1739264860000|2025-02-11 09:07:40|20852.33|20772.33|20851.72|20771.72|20853.58|20773.58|20851.72|20771.72|9
1739264870000|2025-02-11 09:07:50|20851.4|20771.4|20851.12|20771.12|20851.61|20771.61|20850.03|20770.03|10
1739264880000|2025-02-11 09:08:00|20851.1|20771.1|20850.3|20770.3|20851.2|20771.2|20850.3|20770.3|10
1739264890000|2025-02-11 09:08:10|20850.14|20770.14|20850.83|20770.83|20850.83|20770.83|20850.14|20770.14|10
1739264900000|2025-02-11 09:08:20|20850.86|20770.86|20850.67|20770.67|20851.7|20771.7|20850.67|20770.67|9
1739264910000|2025-02-11 09:08:30|20848.37|20768.37|20846.26|20766.26|20848.37|20768.37|20846.26|20766.26|10
1739264920000|2025-02-11 09:08:40|20846.06|20766.06|20838.07|20758.07|20846.06|20766.06|20838.07|20758.07|10
1739264930000|2025-02-11 09:08:50|20837.69|20757.69|20831.44|20751.44|20837.69|20757.69|20831.44|20751.44|10
1739264940000|2025-02-11 09:09:00|20831.49|20751.49|20832.96|20752.96|20832.96|20752.96|20830.26|20750.26|10
1739264950000|2025-02-11 09:09:10|20833.49|20753.49|20834.17|20754.17|20834.7|20754.7|20833.37|20753.37|10
1739264960000|2025-02-11 09:09:20|20834.16|20754.16|20833.04|20753.04|20834.16|20754.16|20831.98|20751.98|8
1739264970000|2025-02-11 09:09:30|20833.03|20753.03|20832.78|20752.78|20833.06|20753.06|20832.76|20752.76|9
1739264980000|2025-02-11 09:09:40|20832.68|20752.68|20831.88|20751.88|20832.68|20752.68|20831.88|20751.88|10
1739264990000|2025-02-11 09:09:50|20831.33|20751.33|20829.81|20749.81|20831.33|20751.33|20829.81|20749.81|8
1739265000000|2025-02-11 09:10:00|20829.82|20749.82|20832.05|20752.05|20832.05|20752.05|20829.82|20749.82|10
1739265010000|2025-02-11 09:10:10|20832.42|20752.42|20837.67|20757.67|20837.67|20757.67|20832.42|20752.42|10
1739265020000|2025-02-11 09:10:20|20837.63|20757.63|20834.64|20754.64|20837.63|20757.63|20834|20754|8
1739265030000|2025-02-11 09:10:30|20834.88|20754.88|20835.89|20755.89|20836.67|20756.67|20834.88|20754.88|9
1739265040000|2025-02-11 09:10:40|20836.05|20756.05|20834.93|20754.93|20836.58|20756.58|20834.9|20754.9|10
1739265050000|2025-02-11 09:10:50|20834.89|20754.89|20836.15|20756.15|20836.25|20756.25|20834.89|20754.89|10
1739265060000|2025-02-11 09:11:00|20836.29|20756.29|20836.72|20756.72|20836.73|20756.73|20836.21|20756.21|10
1739265070000|2025-02-11 09:11:10|20837.12|20757.12|20838.84|20758.84|20838.84|20758.84|20837.12|20757.12|10
1739265080000|2025-02-11 09:11:20|20837.94|20757.94|20834.57|20754.57|20837.94|20757.94|20834.57|20754.57|10
1739265090000|2025-02-11 09:11:30|20834.59|20754.59|20837.34|20757.34|20837.34|20757.34|20834.59|20754.59|10
1739265100000|2025-02-11 09:11:40|20837.33|20757.33|20836.03|20756.03|20837.49|20757.49|20836.03|20756.03|9
1739265110000|2025-02-11 09:11:50|20835.74|20755.74|20834.31|20754.31|20835.74|20755.74|20834.25|20754.25|9
1739265120000|2025-02-11 09:12:00|20834.05|20754.05|20833.93|20753.93|20834.32|20754.32|20833.55|20753.55|9
1739265130000|2025-02-11 09:12:10|20833.98|20753.98|20835.2|20755.2|20835.2|20755.2|20833.84|20753.84|9
1739265140000|2025-02-11 09:12:20|20835.34|20755.34|20836.52|20756.52|20836.52|20756.52|20835.34|20755.34|9
1739265150000|2025-02-11 09:12:30|20836.55|20756.55|20837.7|20757.7|20838.24|20758.24|20836.55|20756.55|10
1739265160000|2025-02-11 09:12:40|20837.6|20757.6|20837.64|20757.64|20837.64|20757.64|20837.01|20757.01|10
1739265170000|2025-02-11 09:12:50|20837.62|20757.62|20837.78|20757.78|20837.91|20757.91|20837.62|20757.62|7
1739265180000|2025-02-11 09:13:00|20837.56|20757.56|20836.83|20756.83|20837.57|20757.57|20836.82|20756.82|8
1739265190000|2025-02-11 09:13:10|20836.53|20756.53|20836.4|20756.4|20836.74|20756.74|20836.4|20756.4|8
1739265200000|2025-02-11 09:13:20|20836.36|20756.36|20834.67|20754.67|20836.78|20756.78|20834.67|20754.67|10
1739265210000|2025-02-11 09:13:30|20834.51|20754.51|20831.94|20751.94|20834.51|20754.51|20831.77|20751.77|9
1739265220000|2025-02-11 09:13:40|20831.84|20751.84|20832.92|20752.92|20833.29|20753.29|20831.84|20751.84|10
1739265230000|2025-02-11 09:13:50|20832.86|20752.86|20832.21|20752.21|20832.86|20752.86|20832.21|20752.21|9
1739265240000|2025-02-11 09:14:00|20831.91|20751.91|20830.23|20750.23|20831.93|20751.93|20830.23|20750.23|9
1739265250000|2025-02-11 09:14:10|20830.13|20750.13|20829.88|20749.88|20830.17|20750.17|20829.88|20749.88|8
1739265260000|2025-02-11 09:14:20|20829.97|20749.97|20830.51|20750.51|20830.51|20750.51|20828.75|20748.75|10
1739265270000|2025-02-11 09:14:30|20830.29|20750.29|20831.96|20751.96|20831.96|20751.96|20830.29|20750.29|10
1739265280000|2025-02-11 09:14:40|20831.97|20751.97|20833.05|20753.05|20833.05|20753.05|20831.97|20751.97|10
1739265290000|2025-02-11 09:14:50|20832.23|20752.23|20833.38|20753.38|20833.38|20753.38|20832.23|20752.23|9
1739265300000|2025-02-11 09:15:00|20833.54|20753.54|20834.34|20754.34|20834.34|20754.34|20833.54|20753.54|9
1739265310000|2025-02-11 09:15:10|20834.36|20754.36|20834.74|20754.74|20835.04|20755.04|20834.36|20754.36|9
1739265320000|2025-02-11 09:15:20|20834.81|20754.81|20835.84|20755.84|20835.84|20755.84|20834.81|20754.81|10
1739265330000|2025-02-11 09:15:30|20835.3|20755.3|20835.35|20755.35|20835.35|20755.35|20834|20754|9
1739265340000|2025-02-11 09:15:40|20836.2|20756.2|20836.97|20756.97|20837.06|20757.06|20836.2|20756.2|8
1739265350000|2025-02-11 09:15:50|20836.76|20756.76|20835.65|20755.65|20836.99|20756.99|20834.96|20754.96|10
1739265360000|2025-02-11 09:16:00|20835.68|20755.68|20842.26|20762.26|20844.16|20764.16|20835.68|20755.68|10
1739265370000|2025-02-11 09:16:10|20842.17|20762.17|20840.85|20760.85|20842.96|20762.96|20840.85|20760.85|10
1739265380000|2025-02-11 09:16:20|20841.28|20761.28|20841.38|20761.38|20841.82|20761.82|20841.28|20761.28|10
1739265390000|2025-02-11 09:16:30|20841.4|20761.4|20840.99|20760.99|20841.81|20761.81|20840.99|20760.99|10
1739265400000|2025-02-11 09:16:40|20840.73|20760.73|20843.09|20763.09|20843.09|20763.09|20840.73|20760.73|9
1739265410000|2025-02-11 09:16:50|20842.27|20762.27|20841.05|20761.05|20842.27|20762.27|20841.05|20761.05|10
1739265420000|2025-02-11 09:17:00|20840.98|20760.98|20838.31|20758.31|20840.98|20760.98|20838.31|20758.31|9
1739265430000|2025-02-11 09:17:10|20838.76|20758.76|20836.76|20756.76|20838.91|20758.91|20836.63|20756.63|10
1739265440000|2025-02-11 09:17:20|20836.89|20756.89|20836.52|20756.52|20837.24|20757.24|20836.49|20756.49|9
1739265450000|2025-02-11 09:17:30|20836.72|20756.72|20834.94|20754.94|20837.23|20757.23|20834.94|20754.94|10
1739265460000|2025-02-11 09:17:40|20834.57|20754.57|20827.76|20747.76|20834.57|20754.57|20827.76|20747.76|10
1739265470000|2025-02-11 09:17:50|20827.5|20747.5|20829.35|20749.35|20829.35|20749.35|20827.42|20747.42|10
1739265480000|2025-02-11 09:18:00|20829.22|20749.22|20829.08|20749.08|20829.22|20749.22|20828.51|20748.51|10
1739265490000|2025-02-11 09:18:10|20828.4|20748.4|20828.5|20748.5|20828.9|20748.9|20827.67|20747.67|10
1739265500000|2025-02-11 09:18:20|20828.48|20748.48|20827.71|20747.71|20828.75|20748.75|20827.71|20747.71|10
1739265510000|2025-02-11 09:18:30|20827.62|20747.62|20822.65|20742.65|20827.62|20747.62|20822.65|20742.65|8
1739265520000|2025-02-11 09:18:40|20822.28|20742.28|20818.61|20738.61|20822.28|20742.28|20818.61|20738.61|10
1739265530000|2025-02-11 09:18:50|20818.84|20738.84|20817.26|20737.26|20819.23|20739.23|20817.21|20737.21|10
1739265540000|2025-02-11 09:19:00|20817.28|20737.28|20818.1|20738.1|20818.58|20738.58|20817.28|20737.28|10
1739265550000|2025-02-11 09:19:10|20817.83|20737.83|20816.11|20736.11|20817.83|20737.83|20816.11|20736.11|9
1739265560000|2025-02-11 09:19:20|20816.08|20736.08|20815.47|20735.47|20816.08|20736.08|20815.34|20735.34|9
1739265570000|2025-02-11 09:19:30|20815.01|20735.01|20812.22|20732.22|20815.01|20735.01|20812.01|20732.01|10
1739265580000|2025-02-11 09:19:40|20812.24|20732.24|20809.67|20729.67|20812.24|20732.24|20809.58|20729.58|10
1739265590000|2025-02-11 09:19:50|20809.5|20729.5|20809.55|20729.55|20810.3|20730.3|20809.21|20729.21|10
1739265600000|2025-02-11 09:20:00|20809.71|20729.71|20807.54|20727.54|20809.71|20729.71|20807.54|20727.54|10
1739265610000|2025-02-11 09:20:10|20807.21|20727.21|20808.37|20728.37|20808.37|20728.37|20807.19|20727.19|8
1739265620000|2025-02-11 09:20:20|20808.39|20728.39|20808.6|20728.6|20809.06|20729.06|20808.39|20728.39|9
1739265630000|2025-02-11 09:20:30|20808.77|20728.77|20803.76|20723.76|20809.04|20729.04|20803.76|20723.76|9
1739265640000|2025-02-11 09:20:40|20802.95|20722.95|20800.03|20720.03|20802.95|20722.95|20800.03|20720.03|10
1739265650000|2025-02-11 09:20:50|20799.26|20719.26|20800.09|20720.09|20800.09|20720.09|20798.82|20718.82|9
1739265660000|2025-02-11 09:21:00|20800.3|20720.3|20802.3|20722.3|20802.53|20722.53|20800.3|20720.3|10
1739265670000|2025-02-11 09:21:10|20802.76|20722.76|20807.97|20727.97|20807.97|20727.97|20802.76|20722.76|10
1739265680000|2025-02-11 09:21:20|20808.2|20728.2|20808.71|20728.71|20810.28|20730.28|20808.2|20728.2|10
1739265690000|2025-02-11 09:21:30|20808.82|20728.82|20808.97|20728.97|20809.15|20729.15|20808.74|20728.74|9
1739265700000|2025-02-11 09:21:40|20808.92|20728.92|20811.95|20731.95|20811.95|20731.95|20808.15|20728.15|10
1739265710000|2025-02-11 09:21:50|20813.09|20733.09|20813.75|20733.75|20813.92|20733.92|20813.09|20733.09|9
1739265720000|2025-02-11 09:22:00|20813.8|20733.8|20813.19|20733.19|20813.8|20733.8|20812.97|20732.97|8
1739265730000|2025-02-11 09:22:10|20813.14|20733.14|20814.27|20734.27|20814.32|20734.32|20812.76|20732.76|10
1739265740000|2025-02-11 09:22:20|20814.29|20734.29|20815.24|20735.24|20815.24|20735.24|20814.19|20734.19|10
1739265750000|2025-02-11 09:22:30|20815.2|20735.2|20815.98|20735.98|20815.98|20735.98|20815.18|20735.18|10
1739265760000|2025-02-11 09:22:40|20816.21|20736.21|20818.91|20738.91|20818.91|20738.91|20816.21|20736.21|10
1739265770000|2025-02-11 09:22:50|20818.34|20738.34|20820.89|20740.89|20820.99|20740.99|20818.21|20738.21|10
1739265780000|2025-02-11 09:23:00|20821.07|20741.07|20821.14|20741.14|20821.14|20741.14|20820.86|20740.86|10
1739265790000|2025-02-11 09:23:10|20821.17|20741.17|20823.97|20743.97|20823.97|20743.97|20821.17|20741.17|9
1739265800000|2025-02-11 09:23:20|20823.92|20743.92|20823.35|20743.35|20824.42|20744.42|20823.35|20743.35|8
1739265810000|2025-02-11 09:23:30|20822.51|20742.51|20822.02|20742.02|20822.64|20742.64|20821.68|20741.68|10
1739265820000|2025-02-11 09:23:40|20821.91|20741.91|20821.29|20741.29|20821.91|20741.91|20820.79|20740.79|9
1739265830000|2025-02-11 09:23:50|20821.49|20741.49|20823.16|20743.16|20823.16|20743.16|20821.27|20741.27|10
1739265840000|2025-02-11 09:24:00|20823.56|20743.56|20822.61|20742.61|20823.95|20743.95|20822.61|20742.61|10
1739265850000|2025-02-11 09:24:10|20822.63|20742.63|20820.79|20740.79|20822.63|20742.63|20820.79|20740.79|10
1739265860000|2025-02-11 09:24:20|20820.15|20740.15|20821.05|20741.05|20821.05|20741.05|20819.66|20739.66|10
1739265870000|2025-02-11 09:24:30|20821.25|20741.25|20821.57|20741.57|20821.57|20741.57|20820.87|20740.87|8
1739265880000|2025-02-11 09:24:40|20821.11|20741.11|20820.14|20740.14|20821.11|20741.11|20819.95|20739.95|9
1739265890000|2025-02-11 09:24:50|20820.2|20740.2|20821.08|20741.08|20821.08|20741.08|20820.2|20740.2|10
1739265900000|2025-02-11 09:25:00|20820.94|20740.94|20821.58|20741.58|20821.61|20741.61|20820.67|20740.67|10
1739265910000|2025-02-11 09:25:10|20821.66|20741.66|20823.94|20743.94|20823.96|20743.96|20821.52|20741.52|10
1739265920000|2025-02-11 09:25:20|20824.07|20744.07|20824.53|20744.53|20824.55|20744.55|20824.07|20744.07|9
1739265930000|2025-02-11 09:25:30|20824.63|20744.63|20826.37|20746.37|20826.37|20746.37|20824.57|20744.57|9
1739265940000|2025-02-11 09:25:40|20826.58|20746.58|20829.02|20749.02|20829.02|20749.02|20826.58|20746.58|9
1739265950000|2025-02-11 09:25:50|20829.64|20749.64|20831.25|20751.25|20831.47|20751.47|20829.63|20749.63|6
1739265960000|2025-02-11 09:26:00|20831.44|20751.44|20831.27|20751.27|20831.44|20751.44|20830.58|20750.58|10
1739265970000|2025-02-11 09:26:10|20831.16|20751.16|20830.6|20750.6|20831.16|20751.16|20830.6|20750.6|8
1739265980000|2025-02-11 09:26:20|20830.21|20750.21|20829.38|20749.38|20830.21|20750.21|20829.38|20749.38|10
1739265990000|2025-02-11 09:26:30|20829.36|20749.36|20829|20749|20829.74|20749.74|20828.65|20748.65|10
1739266000000|2025-02-11 09:26:40|20829.53|20749.53|20827.65|20747.65|20829.53|20749.53|20827.65|20747.65|10
1739266010000|2025-02-11 09:26:50|20826.85|20746.85|20822.9|20742.9|20826.85|20746.85|20822.9|20742.9|10
1739266020000|2025-02-11 09:27:00|20823.02|20743.02|20824.98|20744.98|20824.98|20744.98|20822.99|20742.99|10
1739266030000|2025-02-11 09:27:10|20824.82|20744.82|20824.87|20744.87|20825.1|20745.1|20824.72|20744.72|9
1739266040000|2025-02-11 09:27:20|20826.03|20746.03|20826.07|20746.07|20826.3|20746.3|20826|20746|10
1739266050000|2025-02-11 09:27:30|20827.91|20747.91|20828.63|20748.63|20829.46|20749.46|20827.91|20747.91|9
1739266060000|2025-02-11 09:27:40|20828.34|20748.34|20823.9|20743.9|20828.34|20748.34|20823.55|20743.55|10
1739266070000|2025-02-11 09:27:50|20823.18|20743.18|20824.25|20744.25|20824.25|20744.25|20821.7|20741.7|9
1739266080000|2025-02-11 09:28:00|20824.58|20744.58|20827.94|20747.94|20828.06|20748.06|20824.58|20744.58|10
1739266090000|2025-02-11 09:28:10|20827.91|20747.91|20827.56|20747.56|20827.93|20747.93|20827.29|20747.29|10
1739266100000|2025-02-11 09:28:20|20826.7|20746.7|20825.94|20745.94|20826.7|20746.7|20825.61|20745.61|9
1739266110000|2025-02-11 09:28:30|20825.97|20745.97|20827.02|20747.02|20827.02|20747.02|20825.97|20745.97|9
1739266120000|2025-02-11 09:28:40|20826.25|20746.25|20826.88|20746.88|20826.88|20746.88|20826.21|20746.21|10
1739266130000|2025-02-11 09:28:50|20826.79|20746.79|20825.93|20745.93|20826.79|20746.79|20825.6|20745.6|10
1739266140000|2025-02-11 09:29:00|20825.94|20745.94|20825.95|20745.95|20826.27|20746.27|20825.93|20745.93|8
1739266150000|2025-02-11 09:29:10|20825.91|20745.91|20825.47|20745.47|20825.91|20745.91|20825.42|20745.42|9
1739266160000|2025-02-11 09:29:20|20825.57|20745.57|20825.89|20745.89|20826.23|20746.23|20825.23|20745.23|10
1739266170000|2025-02-11 09:29:30|20825.83|20745.83|20826.21|20746.21|20826.21|20746.21|20825.8|20745.8|9
1739266180000|2025-02-11 09:29:40|20826.18|20746.18|20826.73|20746.73|20826.73|20746.73|20826.18|20746.18|9
1739266190000|2025-02-11 09:29:50|20826.78|20746.78|20827.29|20747.29|20827.39|20747.39|20826.75|20746.75|8
1739266200000|2025-02-11 09:30:00|20827.45|20747.45|20829.12|20749.12|20829.12|20749.12|20827.4|20747.4|9
1739266210000|2025-02-11 09:30:10|20828.51|20748.51|20828.38|20748.38|20828.51|20748.51|20827.59|20747.59|10
1739266220000|2025-02-11 09:30:20|20828.39|20748.39|20828.8|20748.8|20828.8|20748.8|20827.51|20747.51|9
1739266230000|2025-02-11 09:30:30|20828.88|20748.88|20830.68|20750.68|20830.68|20750.68|20828.77|20748.77|9
1739266240000|2025-02-11 09:30:40|20830.97|20750.97|20835.52|20755.52|20835.52|20755.52|20830.97|20750.97|9
1739266250000|2025-02-11 09:30:50|20837.08|20757.08|20836.59|20756.59|20837.56|20757.56|20836.59|20756.59|9
1739266260000|2025-02-11 09:31:00|20836.54|20756.54|20835.72|20755.72|20836.54|20756.54|20834.94|20754.94|9
1739266270000|2025-02-11 09:31:10|20835.95|20755.95|20835.7|20755.7|20836.16|20756.16|20835.19|20755.19|10
1739266280000|2025-02-11 09:31:20|20835.68|20755.68|20838.27|20758.27|20838.27|20758.27|20835.26|20755.26|10
1739266290000|2025-02-11 09:31:30|20838.39|20758.39|20835.16|20755.16|20838.39|20758.39|20835.16|20755.16|10
1739266300000|2025-02-11 09:31:40|20834.73|20754.73|20830.33|20750.33|20834.73|20754.73|20830.33|20750.33|10
1739266310000|2025-02-11 09:31:50|20830.4|20750.4|20828.89|20748.89|20830.49|20750.49|20828.89|20748.89|8
1739266320000|2025-02-11 09:32:00|20828.84|20748.84|20831.12|20751.12|20831.12|20751.12|20828.53|20748.53|10
1739266330000|2025-02-11 09:32:10|20831.2|20751.2|20834.68|20754.68|20834.68|20754.68|20831.18|20751.18|9
1739266340000|2025-02-11 09:32:20|20834.65|20754.65|20834.08|20754.08|20834.68|20754.68|20834.08|20754.08|10
1739266350000|2025-02-11 09:32:30|20834|20754|20833.22|20753.22|20834|20754|20832.58|20752.58|10
1739266360000|2025-02-11 09:32:40|20833.37|20753.37|20831.57|20751.57|20833.85|20753.85|20831.57|20751.57|10
1739266370000|2025-02-11 09:32:50|20830.21|20750.21|20829.28|20749.28|20830.21|20750.21|20829.28|20749.28|10
1739266380000|2025-02-11 09:33:00|20829.07|20749.07|20826.97|20746.97|20829.07|20749.07|20825.87|20745.87|10
1739266390000|2025-02-11 09:33:10|20826.7|20746.7|20823.44|20743.44|20826.7|20746.7|20823.44|20743.44|10
1739266400000|2025-02-11 09:33:20|20823.18|20743.18|20817.42|20737.42|20823.18|20743.18|20817.42|20737.42|10
1739266410000|2025-02-11 09:33:30|20817.34|20737.34|20817.54|20737.54|20818.03|20738.03|20816.81|20736.81|10
1739266420000|2025-02-11 09:33:40|20817.82|20737.82|20818.95|20738.95|20818.95|20738.95|20817.29|20737.29|9
1739266430000|2025-02-11 09:33:50|20818.5|20738.5|20818.93|20738.93|20819.23|20739.23|20818.5|20738.5|9
1739266440000|2025-02-11 09:34:00|20818.77|20738.77|20817.13|20737.13|20819.14|20739.14|20817.13|20737.13|9
1739266450000|2025-02-11 09:34:10|20817.05|20737.05|20816.63|20736.63|20817.96|20737.96|20816.63|20736.63|10
1739266460000|2025-02-11 09:34:20|20816.58|20736.58|20813.89|20733.89|20816.58|20736.58|20813.89|20733.89|10
1739266470000|2025-02-11 09:34:30|20814.38|20734.38|20816.26|20736.26|20816.26|20736.26|20814.38|20734.38|9
1739266480000|2025-02-11 09:34:40|20816.62|20736.62|20816.33|20736.33|20816.72|20736.72|20816.28|20736.28|10
1739266490000|2025-02-11 09:34:50|20815.86|20735.86|20814|20734|20815.86|20735.86|20813.99|20733.99|10
1739266500000|2025-02-11 09:35:00|20814.02|20734.02|20813.13|20733.13|20814.92|20734.92|20813.13|20733.13|9
1739266510000|2025-02-11 09:35:10|20812.72|20732.72|20806.23|20726.23|20812.72|20732.72|20806.23|20726.23|10
1739266520000|2025-02-11 09:35:20|20805.37|20725.37|20797.82|20717.82|20805.37|20725.37|20797.82|20717.82|10
1739266530000|2025-02-11 09:35:30|20797.77|20717.77|20798.82|20718.82|20798.82|20718.82|20797.12|20717.12|10
1739266540000|2025-02-11 09:35:40|20799.77|20719.77|20799.38|20719.38|20799.77|20719.77|20799.33|20719.33|10
1739266550000|2025-02-11 09:35:50|20799.41|20719.41|20795.78|20715.78|20799.41|20719.41|20795.78|20715.78|10
1739266560000|2025-02-11 09:36:00|20795.62|20715.62|20797.52|20717.52|20797.52|20717.52|20795.54|20715.54|10
1739266570000|2025-02-11 09:36:10|20797.5|20717.5|20796.54|20716.54|20797.5|20717.5|20795.2|20715.2|10
1739266580000|2025-02-11 09:36:20|20797.53|20717.53|20799.91|20719.91|20800.46|20720.46|20797.53|20717.53|10
1739266590000|2025-02-11 09:36:30|20799.69|20719.69|20799.63|20719.63|20799.69|20719.69|20799.01|20719.01|10
1739266600000|2025-02-11 09:36:40|20799.69|20719.69|20800.11|20720.11|20800.65|20720.65|20799.51|20719.51|10
1739266610000|2025-02-11 09:36:50|20799.58|20719.58|20797.74|20717.74|20799.76|20719.76|20797.74|20717.74|10
1739266620000|2025-02-11 09:37:00|20797.71|20717.71|20794.06|20714.06|20798.27|20718.27|20794.06|20714.06|10
1739266630000|2025-02-11 09:37:10|20793.42|20713.42|20791.52|20711.52|20793.42|20713.42|20791.52|20711.52|10
1739266640000|2025-02-11 09:37:20|20791.5|20711.5|20791.15|20711.15|20791.76|20711.76|20791.15|20711.15|9
1739266650000|2025-02-11 09:37:30|20790.03|20710.03|20788.9|20708.9|20790.03|20710.03|20788.9|20708.9|10
1739266660000|2025-02-11 09:37:40|20788.88|20708.88|20788.58|20708.58|20788.88|20708.88|20788.41|20708.41|10
1739266670000|2025-02-11 09:37:50|20788.54|20708.54|20788.61|20708.61|20788.61|20708.61|20788.45|20708.45|9
1739266680000|2025-02-11 09:38:00|20788.58|20708.58|20788.2|20708.2|20789.26|20709.26|20788.2|20708.2|10
1739266690000|2025-02-11 09:38:10|20787.75|20707.75|20786.85|20706.85|20788|20708|20786.53|20706.53|10
1739266700000|2025-02-11 09:38:20|20787.04|20707.04|20786.48|20706.48|20787.04|20707.04|20785.76|20705.76|10
1739266710000|2025-02-11 09:38:30|20786.52|20706.52|20789.47|20709.47|20789.47|20709.47|20786.52|20706.52|9
1739266720000|2025-02-11 09:38:40|20789.81|20709.81|20789.35|20709.35|20790|20710|20789.18|20709.18|8
1739266730000|2025-02-11 09:38:50|20789.08|20709.08|20789.09|20709.09|20789.09|20709.09|20788.43|20708.43|10
1739266740000|2025-02-11 09:39:00|20788.94|20708.94|20789.12|20709.12|20789.12|20709.12|20788.04|20708.04|10
1739266750000|2025-02-11 09:39:10|20789.18|20709.18|20787.95|20707.95|20789.18|20709.18|20787.94|20707.94|7
1739266760000|2025-02-11 09:39:20|20788.09|20708.09|20788.29|20708.29|20788.37|20708.37|20788.09|20708.09|9
1739266770000|2025-02-11 09:39:30|20788.36|20708.36|20788.94|20708.94|20788.94|20708.94|20788.36|20708.36|9
1739266780000|2025-02-11 09:39:40|20789.02|20709.02|20789.33|20709.33|20789.35|20709.35|20789.02|20709.02|9
1739266790000|2025-02-11 09:39:50|20790.46|20710.46|20789.6|20709.6|20790.7|20710.7|20789.6|20709.6|9
1739266800000|2025-02-11 09:40:00|20789.37|20709.37|20789.27|20709.27|20789.97|20709.97|20789.27|20709.27|10
1739266810000|2025-02-11 09:40:10|20788.67|20708.67|20789.75|20709.75|20789.75|20709.75|20787.45|20707.45|9
1739266820000|2025-02-11 09:40:20|20789.76|20709.76|20791.33|20711.33|20791.46|20711.46|20789.61|20709.61|10
1739266830000|2025-02-11 09:40:30|20791.26|20711.26|20793.63|20713.63|20793.63|20713.63|20791.26|20711.26|9
1739266840000|2025-02-11 09:40:40|20793.74|20713.74|20794.91|20714.91|20795.18|20715.18|20793.74|20713.74|8
1739266850000|2025-02-11 09:40:50|20793.7|20713.7|20790.01|20710.01|20793.7|20713.7|20790.01|20710.01|10
1739266860000|2025-02-11 09:41:00|20789.31|20709.31|20788.18|20708.18|20789.35|20709.35|20788.18|20708.18|10
1739266870000|2025-02-11 09:41:10|20788.42|20708.42|20788.3|20708.3|20788.52|20708.52|20788.26|20708.26|10
1739266880000|2025-02-11 09:41:20|20788.24|20708.24|20784.72|20704.72|20788.24|20708.24|20784.72|20704.72|9
1739266890000|2025-02-11 09:41:30|20783.99|20703.99|20780.92|20700.92|20783.99|20703.99|20780.38|20700.38|10
1739266900000|2025-02-11 09:41:40|20779.38|20699.38|20778.92|20698.92|20779.38|20699.38|20778.92|20698.92|10
1739266910000|2025-02-11 09:41:50|20778.36|20698.36|20775.21|20695.21|20778.96|20698.96|20775.21|20695.21|9
1739266920000|2025-02-11 09:42:00|20775.09|20695.09|20773.71|20693.71|20775.09|20695.09|20773.53|20693.53|10
1739266930000|2025-02-11 09:42:10|20772.96|20692.96|20772.43|20692.43|20772.96|20692.96|20771.93|20691.93|10
1739266940000|2025-02-11 09:42:20|20772.86|20692.86|20771.51|20691.51|20772.86|20692.86|20770.97|20690.97|10
1739266950000|2025-02-11 09:42:30|20771.84|20691.84|20767.71|20687.71|20772.56|20692.56|20766.57|20686.57|10
1739266960000|2025-02-11 09:42:40|20767.64|20687.64|20763.62|20683.62|20768.04|20688.04|20763.51|20683.51|10
1739266970000|2025-02-11 09:42:50|20763.4|20683.4|20759.42|20679.42|20763.8|20683.8|20759.42|20679.42|10
1739266980000|2025-02-11 09:43:00|20759.31|20679.31|20756.9|20676.9|20759.33|20679.33|20756.28|20676.28|10
1739266990000|2025-02-11 09:43:10|20756.97|20676.97|20756.15|20676.15|20757.55|20677.55|20755.48|20675.48|10
1739267000000|2025-02-11 09:43:20|20756.27|20676.27|20757.27|20677.27|20757.8|20677.8|20756.27|20676.27|10
1739267010000|2025-02-11 09:43:30|20756.58|20676.58|20756.43|20676.43|20757.84|20677.84|20756.43|20676.43|10
1739267020000|2025-02-11 09:43:40|20756.67|20676.67|20757.48|20677.48|20757.83|20677.83|20756.67|20676.67|10
1739267030000|2025-02-11 09:43:50|20757.47|20677.47|20758.59|20678.59|20758.59|20678.59|20757.05|20677.05|10
1739267040000|2025-02-11 09:44:00|20758.58|20678.58|20758.1|20678.1|20759.38|20679.38|20758.1|20678.1|10
1739267050000|2025-02-11 09:44:10|20758.39|20678.39|20754.06|20674.06|20759.93|20679.93|20754.06|20674.06|10
1739267060000|2025-02-11 09:44:20|20753.24|20673.24|20735.4|20655.4|20753.24|20673.24|20735.25|20655.25|10
1739267070000|2025-02-11 09:44:30|20735.65|20655.65|20734.97|20654.97|20736.93|20656.93|20734.22|20654.22|10
1739267080000|2025-02-11 09:44:40|20735.08|20655.08|20738.89|20658.89|20738.89|20658.89|20735.06|20655.06|9
1739267090000|2025-02-11 09:44:50|20738.88|20658.88|20739.76|20659.76|20739.76|20659.76|20738.88|20658.88|10
1739267100000|2025-02-11 09:45:00|20739.82|20659.82|20741.16|20661.16|20741.16|20661.16|20739.24|20659.24|10
1739267110000|2025-02-11 09:45:10|20740.67|20660.67|20746.14|20666.14|20746.14|20666.14|20740.67|20660.67|10
1739267120000|2025-02-11 09:45:20|20745.32|20665.32|20743.52|20663.52|20745.32|20665.32|20740.81|20660.81|10
1739267130000|2025-02-11 09:45:30|20743.61|20663.61|20747.82|20667.82|20748.02|20668.02|20743.61|20663.61|10
1739267140000|2025-02-11 09:45:40|20748.2|20668.2|20748.83|20668.83|20749.48|20669.48|20748.2|20668.2|10
1739267150000|2025-02-11 09:45:50|20748.68|20668.68|20749.36|20669.36|20750.32|20670.32|20748.68|20668.68|10
1739267160000|2025-02-11 09:46:00|20749.02|20669.02|20750.75|20670.75|20750.75|20670.75|20748.84|20668.84|10
1739267170000|2025-02-11 09:46:10|20750.23|20670.23|20751.24|20671.24|20751.76|20671.76|20750.23|20670.23|10
1739267180000|2025-02-11 09:46:20|20750.99|20670.99|20753.53|20673.53|20753.53|20673.53|20750.99|20670.99|10
1739267190000|2025-02-11 09:46:30|20753.9|20673.9|20753.81|20673.81|20754.1|20674.1|20753.7|20673.7|10
1739267200000|2025-02-11 09:46:40|20753.66|20673.66|20756.44|20676.44|20756.69|20676.69|20753.57|20673.57|10
1739267210000|2025-02-11 09:46:50|20756.56|20676.56|20757.1|20677.1|20757.37|20677.37|20756.56|20676.56|10
1739267220000|2025-02-11 09:47:00|20757.08|20677.08|20755.63|20675.63|20757.54|20677.54|20755.63|20675.63|10
1739267230000|2025-02-11 09:47:10|20755.48|20675.48|20756.25|20676.25|20756.56|20676.56|20754.85|20674.85|9
1739267240000|2025-02-11 09:47:20|20756.24|20676.24|20756.15|20676.15|20756.64|20676.64|20756.1|20676.1|10
1739267250000|2025-02-11 09:47:30|20755.54|20675.54|20755.6|20675.6|20755.68|20675.68|20755.33|20675.33|9
1739267260000|2025-02-11 09:47:40|20755.58|20675.58|20760.41|20680.41|20760.41|20680.41|20755.58|20675.58|10
1739267270000|2025-02-11 09:47:50|20762.7|20682.7|20766.46|20686.46|20766.51|20686.51|20762.7|20682.7|10
1739267280000|2025-02-11 09:48:00|20766.6|20686.6|20767.2|20687.2|20767.29|20687.29|20766.38|20686.38|9
1739267290000|2025-02-11 09:48:10|20767.26|20687.26|20767.69|20687.69|20768.08|20688.08|20767.26|20687.26|10
1739267300000|2025-02-11 09:48:20|20767.88|20687.88|20769.49|20689.49|20769.78|20689.78|20766.66|20686.66|10
1739267310000|2025-02-11 09:48:30|20769.84|20689.84|20769.41|20689.41|20770.21|20690.21|20769.41|20689.41|9
1739267320000|2025-02-11 09:48:40|20769.37|20689.37|20768.49|20688.49|20769.79|20689.79|20768.49|20688.49|10
1739267330000|2025-02-11 09:48:50|20768.41|20688.41|20767.78|20687.78|20768.55|20688.55|20767.78|20687.78|9
1739267340000|2025-02-11 09:49:00|20768.18|20688.18|20769.15|20689.15|20769.32|20689.32|20768.18|20688.18|10
1739267350000|2025-02-11 09:49:10|20769.4|20689.4|20771.97|20691.97|20771.97|20691.97|20769.4|20689.4|9
1739267360000|2025-02-11 09:49:20|20771.91|20691.91|20772.91|20692.91|20773.04|20693.04|20771.91|20691.91|10
1739267370000|2025-02-11 09:49:30|20771.73|20691.73|20775.05|20695.05|20775.05|20695.05|20770.95|20690.95|10
1739267380000|2025-02-11 09:49:40|20777.19|20697.19|20780.91|20700.91|20780.91|20700.91|20777.19|20697.19|10
1739267390000|2025-02-11 09:49:50|20781.06|20701.06|20782.82|20702.82|20782.82|20702.82|20780.5|20700.5|10
1739267400000|2025-02-11 09:50:00|20782.81|20702.81|20786.36|20706.36|20787.21|20707.21|20782.77|20702.77|9
1739267410000|2025-02-11 09:50:10|20786.17|20706.17|20786|20706|20786.31|20706.31|20785.86|20705.86|10
1739267420000|2025-02-11 09:50:20|20786.14|20706.14|20785.06|20705.06|20786.14|20706.14|20785.06|20705.06|10
1739267430000|2025-02-11 09:50:30|20784.21|20704.21|20779.33|20699.33|20784.21|20704.21|20779.33|20699.33|10
1739267440000|2025-02-11 09:50:40|20779|20699|20776.6|20696.6|20779|20699|20776.6|20696.6|10
1739267450000|2025-02-11 09:50:50|20775.23|20695.23|20771.82|20691.82|20775.23|20695.23|20771.82|20691.82|10
1739267460000|2025-02-11 09:51:00|20772.33|20692.33|20768.9|20688.9|20772.33|20692.33|20768.9|20688.9|10
1739267470000|2025-02-11 09:51:10|20767.97|20687.97|20768.55|20688.55|20768.58|20688.58|20767.97|20687.97|10
1739267480000|2025-02-11 09:51:20|20765.65|20685.65|20761.32|20681.32|20765.65|20685.65|20761.23|20681.23|9
1739267490000|2025-02-11 09:51:30|20760.39|20680.39|20758.27|20678.27|20760.39|20680.39|20758.27|20678.27|8
1739267500000|2025-02-11 09:51:40|20758.24|20678.24|20754.42|20674.42|20758.27|20678.27|20754.34|20674.34|10
1739267510000|2025-02-11 09:51:50|20753.34|20673.34|20750.96|20670.96|20753.34|20673.34|20750.32|20670.32|10
1739267520000|2025-02-11 09:52:00|20749.44|20669.44|20741.88|20661.88|20749.44|20669.44|20741.88|20661.88|10
1739267530000|2025-02-11 09:52:10|20741|20661|20736.16|20656.16|20741|20661|20736.16|20656.16|10
1739267540000|2025-02-11 09:52:20|20735.65|20655.65|20730.65|20650.65|20735.65|20655.65|20730.65|20650.65|10
1739267550000|2025-02-11 09:52:30|20730.58|20650.58|20717.22|20637.22|20730.58|20650.58|20717.1|20637.1|10
1739267560000|2025-02-11 09:52:40|20716.93|20636.93|20719.5|20639.5|20719.5|20639.5|20715.33|20635.33|10
1739267570000|2025-02-11 09:52:50|20719.37|20639.37|20718.82|20638.82|20719.93|20639.93|20718.69|20638.69|10
1739267580000|2025-02-11 09:53:00|20719.12|20639.12|20724.91|20644.91|20724.91|20644.91|20719.12|20639.12|10
1739267590000|2025-02-11 09:53:10|20725.19|20645.19|20727.34|20647.34|20727.34|20647.34|20725.19|20645.19|10
1739267600000|2025-02-11 09:53:20|20727.73|20647.73|20731.55|20651.55|20731.66|20651.66|20727.73|20647.73|10
1739267610000|2025-02-11 09:53:30|20731.83|20651.83|20732.97|20652.97|20732.97|20652.97|20731.83|20651.83|9
1739267620000|2025-02-11 09:53:40|20732.78|20652.78|20736.7|20656.7|20736.7|20656.7|20732.69|20652.69|10
1739267630000|2025-02-11 09:53:50|20736.26|20656.26|20736.45|20656.45|20736.45|20656.45|20735.86|20655.86|8
1739267640000|2025-02-11 09:54:00|20736.67|20656.67|20738.31|20658.31|20738.7|20658.7|20736.67|20656.67|10
1739267650000|2025-02-11 09:54:10|20738.28|20658.28|20738.94|20658.94|20738.94|20658.94|20738.09|20658.09|10
1739267660000|2025-02-11 09:54:20|20739.59|20659.59|20736.34|20656.34|20739.59|20659.59|20736.34|20656.34|10
1739267670000|2025-02-11 09:54:30|20735.46|20655.46|20735.42|20655.42|20735.68|20655.68|20735.09|20655.09|10
1739267680000|2025-02-11 09:54:40|20735.41|20655.41|20735.73|20655.73|20736.41|20656.41|20735.33|20655.33|10
1739267690000|2025-02-11 09:54:50|20735.06|20655.06|20734.77|20654.77|20735.06|20655.06|20734.77|20654.77|9
1739267700000|2025-02-11 09:55:00|20734.82|20654.82|20734.26|20654.26|20735.34|20655.34|20734.26|20654.26|10
1739267710000|2025-02-11 09:55:10|20734.32|20654.32|20743.92|20663.92|20745.99|20665.99|20734.32|20654.32|10
1739267720000|2025-02-11 09:55:20|20742.81|20662.81|20741.63|20661.63|20742.81|20662.81|20741.63|20661.63|10
1739267730000|2025-02-11 09:55:30|20741.53|20661.53|20741.04|20661.04|20741.72|20661.72|20741.04|20661.04|10
1739267740000|2025-02-11 09:55:40|20740.8|20660.8|20741.2|20661.2|20741.2|20661.2|20740.28|20660.28|10
1739267750000|2025-02-11 09:55:50|20740.93|20660.93|20739.95|20659.95|20740.96|20660.96|20739.95|20659.95|10
1739267760000|2025-02-11 09:56:00|20739.91|20659.91|20741.39|20661.39|20741.68|20661.68|20739.91|20659.91|10
1739267770000|2025-02-11 09:56:10|20741.3|20661.3|20740.47|20660.47|20741.33|20661.33|20740.47|20660.47|10
1739267780000|2025-02-11 09:56:20|20740.51|20660.51|20740.1|20660.1|20740.68|20660.68|20740.1|20660.1|9
1739267790000|2025-02-11 09:56:30|20739.86|20659.86|20739.53|20659.53|20740.23|20660.23|20739.53|20659.53|10
1739267800000|2025-02-11 09:56:40|20739.55|20659.55|20738.28|20658.28|20739.55|20659.55|20738.28|20658.28|9
1739267810000|2025-02-11 09:56:50|20738.21|20658.21|20739|20659|20739.51|20659.51|20738|20658|10
1739267820000|2025-02-11 09:57:00|20738.39|20658.39|20742.45|20662.45|20742.45|20662.45|20738.39|20658.39|10
1739267830000|2025-02-11 09:57:10|20742.69|20662.69|20743.82|20663.82|20743.82|20663.82|20742.69|20662.69|9
1739267840000|2025-02-11 09:57:20|20744.54|20664.54|20743.59|20663.59|20745|20665|20743.59|20663.59|10
1739267850000|2025-02-11 09:57:30|20743.61|20663.61|20743.36|20663.36|20743.77|20663.77|20743.36|20663.36|10
1739267860000|2025-02-11 09:57:40|20743.32|20663.32|20745.28|20665.28|20745.33|20665.33|20743.32|20663.32|9
1739267870000|2025-02-11 09:57:50|20745.2|20665.2|20745.1|20665.1|20745.2|20665.2|20744.87|20664.87|10
1739267880000|2025-02-11 09:58:00|20745.17|20665.17|20742.97|20662.97|20745.26|20665.26|20742.97|20662.97|10
1739267890000|2025-02-11 09:58:10|20742.88|20662.88|20741.9|20661.9|20742.88|20662.88|20741.8|20661.8|10
1739267900000|2025-02-11 09:58:20|20742.34|20662.34|20742.18|20662.18|20742.42|20662.42|20741.02|20661.02|10
1739267910000|2025-02-11 09:58:30|20741.5|20661.5|20736.69|20656.69|20741.7|20661.7|20736.69|20656.69|10
1739267920000|2025-02-11 09:58:40|20736.63|20656.63|20737.94|20657.94|20737.94|20657.94|20736.43|20656.43|10
1739267930000|2025-02-11 09:58:50|20737.91|20657.91|20739.43|20659.43|20739.43|20659.43|20737.91|20657.91|9
1739267940000|2025-02-11 09:59:00|20739.8|20659.8|20740.51|20660.51|20740.53|20660.53|20739.8|20659.8|10
1739267950000|2025-02-11 09:59:10|20740.54|20660.54|20740.17|20660.17|20741.13|20661.13|20740.16|20660.16|10
1739267960000|2025-02-11 09:59:20|20739.85|20659.85|20737.8|20657.8|20739.85|20659.85|20737.7|20657.7|10
1739267970000|2025-02-11 09:59:30|20738.05|20658.05|20739.19|20659.19|20739.19|20659.19|20738.05|20658.05|10
1739267980000|2025-02-11 09:59:40|20738.94|20658.94|20740.91|20660.91|20740.91|20660.91|20738.7|20658.7|10
1739267990000|2025-02-11 09:59:50|20740.89|20660.89|20739.59|20659.59|20740.89|20660.89|20739.59|20659.59|9
1739268000000|2025-02-11 10:00:00|20739.51|20659.51|20739.71|20659.71|20739.86|20659.86|20738.26|20658.26|10
1739268010000|2025-02-11 10:00:10|20739.81|20659.81|20741.55|20661.55|20741.55|20661.55|20739.81|20659.81|10
1739268020000|2025-02-11 10:00:20|20742.4|20662.4|20743.59|20663.59|20743.59|20663.59|20742.4|20662.4|10
1739268030000|2025-02-11 10:00:30|20744.13|20664.13|20746.73|20666.73|20746.73|20666.73|20744.13|20664.13|9
1739268040000|2025-02-11 10:00:40|20746.34|20666.34|20741.22|20661.22|20746.34|20666.34|20741.22|20661.22|10
1739268050000|2025-02-11 10:00:50|20740.57|20660.57|20740.4|20660.4|20740.82|20660.82|20740.4|20660.4|10
1739268060000|2025-02-11 10:01:00|20741.09|20661.09|20742.14|20662.14|20744.15|20664.15|20741.09|20661.09|9
1739268070000|2025-02-11 10:01:10|20741.67|20661.67|20743.32|20663.32|20743.4|20663.4|20740.62|20660.62|10
1739268080000|2025-02-11 10:01:20|20743.43|20663.43|20742.44|20662.44|20743.43|20663.43|20742.44|20662.44|10
1739268090000|2025-02-11 10:01:30|20742.38|20662.38|20744.96|20664.96|20744.96|20664.96|20742.38|20662.38|10
1739268100000|2025-02-11 10:01:40|20745.08|20665.08|20743.61|20663.61|20745.42|20665.42|20743.61|20663.61|10
1739268110000|2025-02-11 10:01:50|20743.55|20663.55|20742.68|20662.68|20743.55|20663.55|20742.55|20662.55|10
1739268120000|2025-02-11 10:02:00|20742.72|20662.72|20748.32|20668.32|20749.1|20669.1|20742.72|20662.72|9
1739268130000|2025-02-11 10:02:10|20747.79|20667.79|20745.9|20665.9|20747.79|20667.79|20745.85|20665.85|10
1739268140000|2025-02-11 10:02:20|20745.97|20665.97|20738.63|20658.63|20745.97|20665.97|20738.41|20658.41|9
1739268150000|2025-02-11 10:02:30|20738.12|20658.12|20728.6|20648.6|20738.28|20658.28|20727.19|20647.19|10
1739268160000|2025-02-11 10:02:40|20728.99|20648.99|20723.7|20643.7|20729.03|20649.03|20723.7|20643.7|10
1739268170000|2025-02-11 10:02:50|20722.84|20642.84|20725.21|20645.21|20725.21|20645.21|20721.94|20641.94|10
1739268180000|2025-02-11 10:03:00|20725.53|20645.53|20722.35|20642.35|20725.85|20645.85|20721.92|20641.92|10
1739268190000|2025-02-11 10:03:10|20722.14|20642.14|20722.98|20642.98|20722.98|20642.98|20721.5|20641.5|10
1739268200000|2025-02-11 10:03:20|20722.62|20642.62|20722.76|20642.76|20722.76|20642.76|20720.63|20640.63|10
1739268210000|2025-02-11 10:03:30|20723.79|20643.79|20726.89|20646.89|20726.98|20646.98|20723.65|20643.65|10
1739268220000|2025-02-11 10:03:40|20726.76|20646.76|20728.36|20648.36|20728.75|20648.75|20726.14|20646.14|9
1739268230000|2025-02-11 10:03:50|20729.22|20649.22|20729.85|20649.85|20730.24|20650.24|20729.22|20649.22|10
1739268240000|2025-02-11 10:04:00|20729.61|20649.61|20728.09|20648.09|20731.19|20651.19|20728.09|20648.09|10
1739268250000|2025-02-11 10:04:10|20727.98|20647.98|20727.08|20647.08|20727.98|20647.98|20726.7|20646.7|10
1739268260000|2025-02-11 10:04:20|20727.25|20647.25|20726.12|20646.12|20727.53|20647.53|20725.85|20645.85|10
1739268270000|2025-02-11 10:04:30|20726.86|20646.86|20727.86|20647.86|20728.11|20648.11|20726.86|20646.86|9
1739268280000|2025-02-11 10:04:40|20727.65|20647.65|20723.69|20643.69|20727.65|20647.65|20723.69|20643.69|10
1739268290000|2025-02-11 10:04:50|20722.71|20642.71|20714.65|20634.65|20722.71|20642.71|20714.39|20634.39|10
1739268300000|2025-02-11 10:05:00|20714.7|20634.7|20714.09|20634.09|20715.55|20635.55|20713.66|20633.66|10
1739268310000|2025-02-11 10:05:10|20713.79|20633.79|20711.43|20631.43|20713.79|20633.79|20711.19|20631.19|8
1739268320000|2025-02-11 10:05:20|20709.8|20629.8|20712.87|20632.87|20713.02|20633.02|20709.8|20629.8|10
1739268330000|2025-02-11 10:05:30|20712.25|20632.25|20712.94|20632.94|20712.94|20632.94|20711.29|20631.29|10
1739268340000|2025-02-11 10:05:40|20713.32|20633.32|20712.5|20632.5|20713.32|20633.32|20711.89|20631.89|10
1739268350000|2025-02-11 10:05:50|20712.45|20632.45|20712.29|20632.29|20712.45|20632.45|20712.18|20632.18|9
1739268360000|2025-02-11 10:06:00|20712.88|20632.88|20712.96|20632.96|20714.8|20634.8|20712.88|20632.88|10
1739268370000|2025-02-11 10:06:10|20713.03|20633.03|20712.44|20632.44|20713.2|20633.2|20712.44|20632.44|9
1739268380000|2025-02-11 10:06:20|20712.32|20632.32|20710.56|20630.56|20712.32|20632.32|20710.56|20630.56|10
1739268390000|2025-02-11 10:06:30|20709.81|20629.81|20708.92|20628.92|20710.32|20630.32|20708.92|20628.92|10
1739268400000|2025-02-11 10:06:40|20708.25|20628.25|20704.38|20624.38|20708.25|20628.25|20704.38|20624.38|10
1739268410000|2025-02-11 10:06:50|20704.21|20624.21|20705.18|20625.18|20705.18|20625.18|20703.49|20623.49|10
1739268420000|2025-02-11 10:07:00|20705.44|20625.44|20706.34|20626.34|20706.97|20626.97|20705.44|20625.44|10
1739268430000|2025-02-11 10:07:10|20706.13|20626.13|20706.99|20626.99|20706.99|20626.99|20705.52|20625.52|10
1739268440000|2025-02-11 10:07:20|20707.17|20627.17|20705.63|20625.63|20707.19|20627.19|20705.63|20625.63|10
1739268450000|2025-02-11 10:07:30|20705.65|20625.65|20704.2|20624.2|20705.65|20625.65|20704.2|20624.2|10
1739268460000|2025-02-11 10:07:40|20704.37|20624.37|20710.54|20630.54|20710.54|20630.54|20704.37|20624.37|10
1739268470000|2025-02-11 10:07:50|20710.73|20630.73|20709.47|20629.47|20710.73|20630.73|20709.18|20629.18|9
1739268480000|2025-02-11 10:08:00|20709.41|20629.41|20711|20631|20711|20631|20709.41|20629.41|10
1739268490000|2025-02-11 10:08:10|20711.68|20631.68|20715.5|20635.5|20715.5|20635.5|20711.68|20631.68|10
1739268500000|2025-02-11 10:08:20|20716.29|20636.29|20725.48|20645.48|20725.48|20645.48|20716.29|20636.29|10
1739268510000|2025-02-11 10:08:30|20725.68|20645.68|20727.82|20647.82|20727.82|20647.82|20725.56|20645.56|10
1739268520000|2025-02-11 10:08:40|20727.66|20647.66|20727.18|20647.18|20727.73|20647.73|20726.48|20646.48|10
1739268530000|2025-02-11 10:08:50|20727.21|20647.21|20726.83|20646.83|20727.22|20647.22|20726.24|20646.24|10
1739268540000|2025-02-11 10:09:00|20726.84|20646.84|20731.66|20651.66|20731.66|20651.66|20726.84|20646.84|10
1739268550000|2025-02-11 10:09:10|20732.84|20652.84|20733.28|20653.28|20734.04|20654.04|20732.84|20652.84|10
1739268560000|2025-02-11 10:09:20|20733.85|20653.85|20734.09|20654.09|20734.23|20654.23|20731.72|20651.72|9
1739268570000|2025-02-11 10:09:30|20733.97|20653.97|20732.75|20652.75|20734.41|20654.41|20732.75|20652.75|10
1739268580000|2025-02-11 10:09:40|20732.26|20652.26|20732.06|20652.06|20732.26|20652.26|20731.89|20651.89|8
1739268590000|2025-02-11 10:09:50|20732.16|20652.16|20733.11|20653.11|20733.21|20653.21|20732.16|20652.16|8
1739268600000|2025-02-11 10:10:00|20733.15|20653.15|20734.04|20654.04|20734.11|20654.11|20732.8|20652.8|10
1739268610000|2025-02-11 10:10:10|20734.32|20654.32|20734.38|20654.38|20735.62|20655.62|20734.32|20654.32|10
1739268620000|2025-02-11 10:10:20|20734.85|20654.85|20736.05|20656.05|20736.07|20656.07|20734.59|20654.59|10
1739268630000|2025-02-11 10:10:30|20736.73|20656.73|20737.26|20657.26|20737.26|20657.26|20736.03|20656.03|9
1739268640000|2025-02-11 10:10:40|20739.09|20659.09|20741.07|20661.07|20741.07|20661.07|20739.09|20659.09|10
1739268650000|2025-02-11 10:10:50|20741.28|20661.28|20740.19|20660.19|20741.6|20661.6|20740.05|20660.05|10
1739268660000|2025-02-11 10:11:00|20740.32|20660.32|20742.78|20662.78|20742.78|20662.78|20740.31|20660.31|10
1739268670000|2025-02-11 10:11:10|20742.76|20662.76|20742.66|20662.66|20742.86|20662.86|20742.66|20662.66|8
1739268680000|2025-02-11 10:11:20|20742.63|20662.63|20743.34|20663.34|20743.64|20663.64|20742.63|20662.63|8
1739268690000|2025-02-11 10:11:30|20743.33|20663.33|20745.05|20665.05|20745.05|20665.05|20743.29|20663.29|10
1739268700000|2025-02-11 10:11:40|20744.96|20664.96|20745.69|20665.69|20745.69|20665.69|20744.81|20664.81|10
1739268710000|2025-02-11 10:11:50|20745.55|20665.55|20745.27|20665.27|20745.55|20665.55|20744.65|20664.65|9
1739268720000|2025-02-11 10:12:00|20745.66|20665.66|20745.8|20665.8|20746.51|20666.51|20745.66|20665.66|10
1739268730000|2025-02-11 10:12:10|20745.61|20665.61|20743.23|20663.23|20745.61|20665.61|20743.23|20663.23|10
1739268740000|2025-02-11 10:12:20|20745.73|20665.73|20747.03|20667.03|20747.23|20667.23|20745.73|20665.73|10
1739268750000|2025-02-11 10:12:30|20747.04|20667.04|20746.08|20666.08|20747.46|20667.46|20746.08|20666.08|10
1739268760000|2025-02-11 10:12:40|20746.06|20666.06|20746.04|20666.04|20746.06|20666.06|20745.27|20665.27|10
1739268770000|2025-02-11 10:12:50|20746.05|20666.05|20745.55|20665.55|20746.05|20666.05|20745.29|20665.29|10
1739268780000|2025-02-11 10:13:00|20745.45|20665.45|20743.54|20663.54|20745.64|20665.64|20743.54|20663.54|9
1739268790000|2025-02-11 10:13:10|20743.55|20663.55|20740.56|20660.56|20743.76|20663.76|20739.11|20659.11|10
1739268800000|2025-02-11 10:13:20|20740.57|20660.57|20739.43|20659.43|20740.57|20660.57|20739.43|20659.43|10
1739268810000|2025-02-11 10:13:30|20739.32|20659.32|20740.63|20660.63|20740.63|20660.63|20739.23|20659.23|9
1739268820000|2025-02-11 10:13:40|20740.61|20660.61|20742.65|20662.65|20742.65|20662.65|20740.61|20660.61|10
1739268830000|2025-02-11 10:13:50|20742.74|20662.74|20735.05|20655.05|20742.87|20662.87|20735.05|20655.05|10
1739268840000|2025-02-11 10:14:00|20734.9|20654.9|20732.31|20652.31|20734.9|20654.9|20732.25|20652.25|9
1739268850000|2025-02-11 10:14:10|20731.65|20651.65|20728.84|20648.84|20731.89|20651.89|20728.84|20648.84|10
1739268860000|2025-02-11 10:14:20|20728.75|20648.75|20728.67|20648.67|20728.75|20648.75|20728.55|20648.55|7
1739268870000|2025-02-11 10:14:30|20728.5|20648.5|20728.48|20648.48|20728.5|20648.5|20728.14|20648.14|10
1739268880000|2025-02-11 10:14:40|20728.38|20648.38|20728.51|20648.51|20728.55|20648.55|20728.38|20648.38|10
1739268890000|2025-02-11 10:14:50|20728.27|20648.27|20729.53|20649.53|20729.53|20649.53|20728.27|20648.27|9
1739268900000|2025-02-11 10:15:00|20729.71|20649.71|20728.91|20648.91|20730.75|20650.75|20728.91|20648.91|10
1739268910000|2025-02-11 10:15:10|20728.39|20648.39|20727.28|20647.28|20728.39|20648.39|20727.28|20647.28|9
1739268920000|2025-02-11 10:15:20|20726.94|20646.94|20724.6|20644.6|20726.94|20646.94|20724.6|20644.6|10
1739268930000|2025-02-11 10:15:30|20723.98|20643.98|20725.37|20645.37|20725.37|20645.37|20723.91|20643.91|10
1739268940000|2025-02-11 10:15:40|20725.55|20645.55|20726.23|20646.23|20726.87|20646.87|20725.55|20645.55|9
1739268950000|2025-02-11 10:15:50|20726.98|20646.98|20725.3|20645.3|20727.06|20647.06|20725.14|20645.14|10
1739268960000|2025-02-11 10:16:00|20725.2|20645.2|20722.7|20642.7|20725.2|20645.2|20722.7|20642.7|10
1739268970000|2025-02-11 10:16:10|20723.15|20643.15|20721.89|20641.89|20723.32|20643.32|20721.89|20641.89|9
1739268980000|2025-02-11 10:16:20|20721.21|20641.21|20722.39|20642.39|20722.39|20642.39|20721.2|20641.2|10
1739268990000|2025-02-11 10:16:30|20722.81|20642.81|20723.54|20643.54|20723.79|20643.79|20722.81|20642.81|9
1739269000000|2025-02-11 10:16:40|20723.69|20643.69|20723.83|20643.83|20723.85|20643.85|20722.71|20642.71|10
1739269010000|2025-02-11 10:16:50|20724.09|20644.09|20723.86|20643.86|20724.32|20644.32|20723.86|20643.86|8
1739269020000|2025-02-11 10:17:00|20724.21|20644.21|20726.13|20646.13|20726.73|20646.73|20724.21|20644.21|9
1739269030000|2025-02-11 10:17:10|20727.02|20647.02|20727.29|20647.29|20727.66|20647.66|20726.94|20646.94|10
1739269040000|2025-02-11 10:17:20|20727.44|20647.44|20727.02|20647.02|20727.46|20647.46|20726.6|20646.6|8
1739269050000|2025-02-11 10:17:30|20727.46|20647.46|20730.5|20650.5|20730.5|20650.5|20727.22|20647.22|9
1739269060000|2025-02-11 10:17:40|20731.57|20651.57|20734.31|20654.31|20734.31|20654.31|20731.57|20651.57|10
1739269070000|2025-02-11 10:17:50|20733.87|20653.87|20733.41|20653.41|20734.45|20654.45|20733.41|20653.41|9
1739269080000|2025-02-11 10:18:00|20733.15|20653.15|20733.72|20653.72|20733.72|20653.72|20733.1|20653.1|10
1739269090000|2025-02-11 10:18:10|20733.73|20653.73|20737.08|20657.08|20737.47|20657.47|20733.73|20653.73|10
1739269100000|2025-02-11 10:18:20|20736.96|20656.96|20736.77|20656.77|20736.96|20656.96|20736.14|20656.14|10
1739269110000|2025-02-11 10:18:30|20736.89|20656.89|20739.08|20659.08|20739.08|20659.08|20736.89|20656.89|10
1739269120000|2025-02-11 10:18:40|20739.2|20659.2|20742.87|20662.87|20742.87|20662.87|20739.06|20659.06|9
1739269130000|2025-02-11 10:18:50|20742.89|20662.89|20745.19|20665.19|20745.76|20665.76|20742.89|20662.89|10
1739269140000|2025-02-11 10:19:00|20744.71|20664.71|20743.82|20663.82|20744.71|20664.71|20743.43|20663.43|10
1739269150000|2025-02-11 10:19:10|20743.95|20663.95|20744.46|20664.46|20744.46|20664.46|20743.67|20663.67|9
1739269160000|2025-02-11 10:19:20|20743.86|20663.86|20743.42|20663.42|20743.86|20663.86|20743.36|20663.36|10
1739269170000|2025-02-11 10:19:30|20743.75|20663.75|20743.94|20663.94|20744.31|20664.31|20743.52|20663.52|10
1739269180000|2025-02-11 10:19:40|20744.04|20664.04|20746.21|20666.21|20746.21|20666.21|20744.04|20664.04|9
1739269190000|2025-02-11 10:19:50|20745.93|20665.93|20744.28|20664.28|20746.04|20666.04|20743.9|20663.9|8
1739269200000|2025-02-11 10:20:00|20744.27|20664.27|20744.44|20664.44|20746.41|20666.41|20744.27|20664.27|8
1739269210000|2025-02-11 10:20:10|20743.63|20663.63|20743.99|20663.99|20744.16|20664.16|20743.63|20663.63|10
1739269220000|2025-02-11 10:20:20|20743.85|20663.85|20744.32|20664.32|20744.34|20664.34|20743.78|20663.78|8
1739269230000|2025-02-11 10:20:30|20744.36|20664.36|20746.05|20666.05|20746.05|20666.05|20744.36|20664.36|10
1739269240000|2025-02-11 10:20:40|20745.88|20665.88|20747.44|20667.44|20747.44|20667.44|20745.88|20665.88|10
1739269250000|2025-02-11 10:20:50|20747.55|20667.55|20747.97|20667.97|20748.01|20668.01|20747.48|20667.48|10
1739269260000|2025-02-11 10:21:00|20747.98|20667.98|20751.53|20671.53|20751.53|20671.53|20747.36|20667.36|10
1739269270000|2025-02-11 10:21:10|20752.01|20672.01|20753.46|20673.46|20753.46|20673.46|20751.74|20671.74|10
1739269280000|2025-02-11 10:21:20|20753.76|20673.76|20754.61|20674.61|20755.92|20675.92|20753.76|20673.76|9
1739269290000|2025-02-11 10:21:30|20754.62|20674.62|20753.47|20673.47|20754.62|20674.62|20753.47|20673.47|10
1739269300000|2025-02-11 10:21:40|20753.48|20673.48|20754.95|20674.95|20755.01|20675.01|20753.27|20673.27|10
1739269310000|2025-02-11 10:21:50|20754.87|20674.87|20754.96|20674.96|20754.96|20674.96|20753.65|20673.65|9
1739269320000|2025-02-11 10:22:00|20754.75|20674.75|20752.57|20672.57|20754.75|20674.75|20752.57|20672.57|10
1739269330000|2025-02-11 10:22:10|20752.05|20672.05|20748.94|20668.94|20752.05|20672.05|20748.94|20668.94|10
1739269340000|2025-02-11 10:22:20|20748.69|20668.69|20745.76|20665.76|20748.69|20668.69|20745.76|20665.76|10
1739269350000|2025-02-11 10:22:30|20745.61|20665.61|20739.36|20659.36|20745.61|20665.61|20739.36|20659.36|10
1739269360000|2025-02-11 10:22:40|20739.01|20659.01|20735.02|20655.02|20739.01|20659.01|20735.02|20655.02|9
1739269370000|2025-02-11 10:22:50|20734.86|20654.86|20734.71|20654.71|20734.99|20654.99|20734.69|20654.69|9
1739269380000|2025-02-11 10:23:00|20734.59|20654.59|20733.57|20653.57|20734.59|20654.59|20733.43|20653.43|10
1739269390000|2025-02-11 10:23:10|20733.1|20653.1|20733.03|20653.03|20733.24|20653.24|20733.03|20653.03|10
1739269400000|2025-02-11 10:23:20|20733|20653|20732.87|20652.87|20733.22|20653.22|20732.87|20652.87|9
1739269410000|2025-02-11 10:23:30|20732.86|20652.86|20732.77|20652.77|20732.99|20652.99|20732.65|20652.65|9
1739269420000|2025-02-11 10:23:40|20732.75|20652.75|20729.88|20649.88|20732.75|20652.75|20729.76|20649.76|10
1739269430000|2025-02-11 10:23:50|20729.93|20649.93|20730.55|20650.55|20730.87|20650.87|20729.93|20649.93|9
1739269440000|2025-02-11 10:24:00|20732.93|20652.93|20734.3|20654.3|20734.3|20654.3|20732.93|20652.93|9
1739269450000|2025-02-11 10:24:10|20734.58|20654.58|20736.11|20656.11|20736.21|20656.21|20734.58|20654.58|10
1739269460000|2025-02-11 10:24:20|20736.37|20656.37|20736.45|20656.45|20736.92|20656.92|20736.2|20656.2|10
1739269470000|2025-02-11 10:24:30|20736.43|20656.43|20736.12|20656.12|20736.59|20656.59|20736.01|20656.01|10
1739269480000|2025-02-11 10:24:40|20736.04|20656.04|20734.6|20654.6|20736.17|20656.17|20734.6|20654.6|10
1739269490000|2025-02-11 10:24:50|20734.53|20654.53|20731.03|20651.03|20734.53|20654.53|20731.03|20651.03|10
1739269500000|2025-02-11 10:25:00|20730.99|20650.99|20732.28|20652.28|20732.28|20652.28|20730.99|20650.99|10
1739269510000|2025-02-11 10:25:10|20732.42|20652.42|20733.45|20653.45|20733.45|20653.45|20732.42|20652.42|9
1739269520000|2025-02-11 10:25:20|20732.24|20652.24|20732.51|20652.51|20732.51|20652.51|20732.01|20652.01|9
1739269530000|2025-02-11 10:25:30|20732.59|20652.59|20731.83|20651.83|20732.59|20652.59|20731.83|20651.83|10
1739269540000|2025-02-11 10:25:40|20731.47|20651.47|20729.03|20649.03|20731.47|20651.47|20729.03|20649.03|10
1739269550000|2025-02-11 10:25:50|20728.92|20648.92|20727.26|20647.26|20728.92|20648.92|20727.26|20647.26|9
1739269560000|2025-02-11 10:26:00|20727.36|20647.36|20721.76|20641.76|20727.36|20647.36|20721.76|20641.76|8
1739269570000|2025-02-11 10:26:10|20721.71|20641.71|20716.94|20636.94|20721.72|20641.72|20716.94|20636.94|9
1739269580000|2025-02-11 10:26:20|20716.64|20636.64|20715.79|20635.79|20717.35|20637.35|20715.79|20635.79|10
1739269590000|2025-02-11 10:26:30|20715.86|20635.86|20719.1|20639.1|20719.1|20639.1|20715.85|20635.85|10
1739269600000|2025-02-11 10:26:40|20719.43|20639.43|20720.36|20640.36|20721.06|20641.06|20719.43|20639.43|9
1739269610000|2025-02-11 10:26:50|20720.34|20640.34|20719.89|20639.89|20720.64|20640.64|20719.83|20639.83|10
1739269620000|2025-02-11 10:27:00|20718.63|20638.63|20718.07|20638.07|20718.63|20638.63|20717.85|20637.85|10
1739269630000|2025-02-11 10:27:10|20718.03|20638.03|20712.92|20632.92|20718.03|20638.03|20712.92|20632.92|10
1739269640000|2025-02-11 10:27:20|20712.75|20632.75|20704.1|20624.1|20712.75|20632.75|20704.1|20624.1|10
1739269650000|2025-02-11 10:27:30|20704.19|20624.19|20704.09|20624.09|20704.2|20624.2|20702.34|20622.34|10
1739269660000|2025-02-11 10:27:40|20704.26|20624.26|20701.5|20621.5|20704.26|20624.26|20701.32|20621.32|10
1739269670000|2025-02-11 10:27:50|20701.75|20621.75|20700.08|20620.08|20701.75|20621.75|20700.08|20620.08|10
1739269680000|2025-02-11 10:28:00|20699.1|20619.1|20698.74|20618.74|20699.2|20619.2|20698.17|20618.17|10
1739269690000|2025-02-11 10:28:10|20698.73|20618.73|20694.19|20614.19|20698.73|20618.73|20693.72|20613.72|9
1739269700000|2025-02-11 10:28:20|20693.75|20613.75|20687.26|20607.26|20693.75|20613.75|20687.26|20607.26|10
1739269710000|2025-02-11 10:28:30|20686.61|20606.61|20683.5|20603.5|20686.61|20606.61|20682.21|20602.21|10
1739269720000|2025-02-11 10:28:40|20683.61|20603.61|20682.81|20602.81|20683.73|20603.73|20682.81|20602.81|9
1739269730000|2025-02-11 10:28:50|20682.85|20602.85|20679.44|20599.44|20682.85|20602.85|20679.44|20599.44|9
1739269740000|2025-02-11 10:29:00|20679.26|20599.26|20672.97|20592.97|20679.26|20599.26|20672.97|20592.97|9
1739269750000|2025-02-11 10:29:10|20672.82|20592.82|20666.22|20586.22|20673.05|20593.05|20666.22|20586.22|10
1739269760000|2025-02-11 10:29:20|20666.21|20586.21|20671.44|20591.44|20671.44|20591.44|20665.98|20585.98|10
1739269770000|2025-02-11 10:29:30|20671.62|20591.62|20669.81|20589.81|20671.62|20591.62|20669.79|20589.79|10
1739269780000|2025-02-11 10:29:40|20670.44|20590.44|20671.96|20591.96|20671.96|20591.96|20670.44|20590.44|10
1739269790000|2025-02-11 10:29:50|20671.91|20591.91|20667.55|20587.55|20672.39|20592.39|20667.55|20587.55|10
1739269800000|2025-02-11 10:30:00|20666.98|20586.98|20665.7|20585.7|20666.98|20586.98|20665.15|20585.15|10
1739269810000|2025-02-11 10:30:10|20666.18|20586.18|20670.15|20590.15|20670.15|20590.15|20666.18|20586.18|10
1739269820000|2025-02-11 10:30:20|20669.8|20589.8|20676|20596|20676|20596|20669.8|20589.8|10
1739269830000|2025-02-11 10:30:30|20676.65|20596.65|20678.57|20598.57|20678.57|20598.57|20675.56|20595.56|10
1739269840000|2025-02-11 10:30:40|20678.69|20598.69|20677.61|20597.61|20678.69|20598.69|20677.45|20597.45|10
1739269850000|2025-02-11 10:30:50|20677.63|20597.63|20677.1|20597.1|20678.27|20598.27|20677.05|20597.05|10
1739269860000|2025-02-11 10:31:00|20677.32|20597.32|20680.1|20600.1|20680.35|20600.35|20677.32|20597.32|10
1739269870000|2025-02-11 10:31:10|20679.36|20599.36|20677.71|20597.71|20679.91|20599.91|20677.71|20597.71|9
1739269880000|2025-02-11 10:31:20|20676.96|20596.96|20677.25|20597.25|20677.25|20597.25|20676.78|20596.78|9
1739269890000|2025-02-11 10:31:30|20677.61|20597.61|20677.97|20597.97|20677.97|20597.97|20676.98|20596.98|10
1739269900000|2025-02-11 10:31:40|20677.93|20597.93|20676.37|20596.37|20677.93|20597.93|20676.37|20596.37|9
1739269910000|2025-02-11 10:31:50|20676.16|20596.16|20674.67|20594.67|20676.52|20596.52|20674.67|20594.67|10
1739269920000|2025-02-11 10:32:00|20674.28|20594.28|20674.39|20594.39|20674.49|20594.49|20673.24|20593.24|10
1739269930000|2025-02-11 10:32:10|20674.49|20594.49|20676.41|20596.41|20676.41|20596.41|20674.47|20594.47|10
1739269940000|2025-02-11 10:32:20|20676.35|20596.35|20671.61|20591.61|20676.35|20596.35|20671.26|20591.26|8
1739269950000|2025-02-11 10:32:30|20672.29|20592.29|20672.71|20592.71|20673.33|20593.33|20672.29|20592.29|9
1739269960000|2025-02-11 10:32:40|20672.75|20592.75|20674.27|20594.27|20674.27|20594.27|20672.65|20592.65|10
1739269970000|2025-02-11 10:32:50|20674.86|20594.86|20674.46|20594.46|20675.57|20595.57|20674.46|20594.46|10
1739269980000|2025-02-11 10:33:00|20674.24|20594.24|20672.83|20592.83|20674.31|20594.31|20672.83|20592.83|10
1739269990000|2025-02-11 10:33:10|20672.99|20592.99|20673.13|20593.13|20673.34|20593.34|20672.87|20592.87|10
1739270000000|2025-02-11 10:33:20|20673.07|20593.07|20673.51|20593.51|20673.51|20593.51|20672.57|20592.57|9
1739270010000|2025-02-11 10:33:30|20673.93|20593.93|20678.91|20598.91|20679.07|20599.07|20673.93|20593.93|10
1739270020000|2025-02-11 10:33:40|20679.16|20599.16|20680.44|20600.44|20680.98|20600.98|20679.16|20599.16|10
1739270030000|2025-02-11 10:33:50|20680.62|20600.62|20682.57|20602.57|20682.57|20602.57|20680.62|20600.62|9
1739270040000|2025-02-11 10:34:00|20682.53|20602.53|20686.97|20606.97|20687.13|20607.13|20682.53|20602.53|10
1739270050000|2025-02-11 10:34:10|20686.36|20606.36|20684.91|20604.91|20686.36|20606.36|20684.87|20604.87|10
1739270060000|2025-02-11 10:34:20|20685.01|20605.01|20684.21|20604.21|20685.01|20605.01|20683.67|20603.67|10
1739270070000|2025-02-11 10:34:30|20683.94|20603.94|20686.25|20606.25|20686.25|20606.25|20683.94|20603.94|10
1739270080000|2025-02-11 10:34:40|20686.77|20606.77|20688.84|20608.84|20688.84|20608.84|20686.77|20606.77|10
1739270090000|2025-02-11 10:34:50|20689.09|20609.09|20690|20610|20690.12|20610.12|20689.09|20609.09|9
1739270100000|2025-02-11 10:35:00|20689.87|20609.87|20691.63|20611.63|20691.66|20611.66|20689.87|20609.87|10
1739270110000|2025-02-11 10:35:10|20691.6|20611.6|20691.27|20611.27|20692.97|20612.97|20691.27|20611.27|10
1739270120000|2025-02-11 10:35:20|20690.99|20610.99|20693.46|20613.46|20693.46|20613.46|20690.99|20610.99|9
1739270130000|2025-02-11 10:35:30|20693.5|20613.5|20694.86|20614.86|20695.02|20615.02|20693.5|20613.5|10
1739270140000|2025-02-11 10:35:40|20695.35|20615.35|20699.01|20619.01|20699.01|20619.01|20695.35|20615.35|9
1739270150000|2025-02-11 10:35:50|20699.13|20619.13|20702.09|20622.09|20702.09|20622.09|20699.13|20619.13|10
1739270160000|2025-02-11 10:36:00|20702.94|20622.94|20701.56|20621.56|20703|20623|20701.55|20621.55|10
1739270170000|2025-02-11 10:36:10|20701.7|20621.7|20703.14|20623.14|20703.14|20623.14|20701.67|20621.67|10
1739270180000|2025-02-11 10:36:20|20704.42|20624.42|20704.49|20624.49|20704.68|20624.68|20704.21|20624.21|10
1739270190000|2025-02-11 10:36:30|20704.46|20624.46|20704.5|20624.5|20705.3|20625.3|20704.37|20624.37|10
1739270200000|2025-02-11 10:36:40|20704.46|20624.46|20704.08|20624.08|20704.46|20624.46|20703.85|20623.85|9
1739270210000|2025-02-11 10:36:50|20704.05|20624.05|20704.2|20624.2|20704.29|20624.29|20703.63|20623.63|9
1739270220000|2025-02-11 10:37:00|20704.31|20624.31|20704.64|20624.64|20704.72|20624.72|20704.22|20624.22|10
1739270230000|2025-02-11 10:37:10|20704.62|20624.62|20704.1|20624.1|20704.62|20624.62|20703.99|20623.99|10
1739270240000|2025-02-11 10:37:20|20704.94|20624.94|20704.97|20624.97|20705.92|20625.92|20704.94|20624.94|9
1739270250000|2025-02-11 10:37:30|20704.62|20624.62|20705.1|20625.1|20705.12|20625.12|20704.39|20624.39|9
1739270260000|2025-02-11 10:37:40|20705.23|20625.23|20704.97|20624.97|20705.32|20625.32|20704.97|20624.97|8
1739270270000|2025-02-11 10:37:50|20703.78|20623.78|20702.18|20622.18|20703.78|20623.78|20702.18|20622.18|8
1739270280000|2025-02-11 10:38:00|20702.08|20622.08|20700.6|20620.6|20702.08|20622.08|20700.48|20620.48|9
1739270290000|2025-02-11 10:38:10|20700.53|20620.53|20702.31|20622.31|20703.11|20623.11|20700.53|20620.53|9
1739270300000|2025-02-11 10:38:20|20702.36|20622.36|20702.32|20622.32|20702.62|20622.62|20701.88|20621.88|9
1739270310000|2025-02-11 10:38:30|20702.18|20622.18|20701.61|20621.61|20702.47|20622.47|20701.59|20621.59|10
1739270320000|2025-02-11 10:38:40|20701.5|20621.5|20701|20621|20701.74|20621.74|20701|20621|9
1739270330000|2025-02-11 10:38:50|20701.94|20621.94|20701.95|20621.95|20702.31|20622.31|20701.91|20621.91|9
1739270340000|2025-02-11 10:39:00|20701.98|20621.98|20701.12|20621.12|20701.98|20621.98|20701.12|20621.12|10
1739270350000|2025-02-11 10:39:10|20700.78|20620.78|20700.49|20620.49|20700.78|20620.78|20699.91|20619.91|10
1739270360000|2025-02-11 10:39:20|20700.53|20620.53|20699.8|20619.8|20700.7|20620.7|20699.74|20619.74|10
1739270370000|2025-02-11 10:39:30|20700.22|20620.22|20707.65|20627.65|20707.89|20627.89|20700.22|20620.22|10
1739270380000|2025-02-11 10:39:40|20707.68|20627.68|20709.56|20629.56|20709.56|20629.56|20707.68|20627.68|9
1739270390000|2025-02-11 10:39:50|20709.32|20629.32|20708.61|20628.61|20709.55|20629.55|20708.51|20628.51|10
1739270400000|2025-02-11 10:40:00|20708.76|20628.76|20707.77|20627.77|20708.76|20628.76|20707.4|20627.4|10
1739270410000|2025-02-11 10:40:10|20707.74|20627.74|20706.89|20626.89|20707.75|20627.75|20706.47|20626.47|10
1739270420000|2025-02-11 10:40:20|20706.78|20626.78|20705.29|20625.29|20707.38|20627.38|20705.29|20625.29|10
1739270430000|2025-02-11 10:40:30|20704.46|20624.46|20699.3|20619.3|20704.46|20624.46|20699.3|20619.3|10
1739270440000|2025-02-11 10:40:40|20698.71|20618.71|20697.42|20617.42|20698.71|20618.71|20696.03|20616.03|10
1739270450000|2025-02-11 10:40:50|20697.18|20617.18|20694.3|20614.3|20697.2|20617.2|20694.3|20614.3|10
1739270460000|2025-02-11 10:41:00|20694.27|20614.27|20693.05|20613.05|20694.41|20614.41|20693.05|20613.05|10
1739270470000|2025-02-11 10:41:10|20693.15|20613.15|20691.46|20611.46|20693.15|20613.15|20691.3|20611.3|10
1739270480000|2025-02-11 10:41:20|20690.9|20610.9|20688.79|20608.79|20690.9|20610.9|20688.79|20608.79|10
1739270490000|2025-02-11 10:41:30|20688.84|20608.84|20689.83|20609.83|20689.88|20609.88|20688.84|20608.84|7
1739270500000|2025-02-11 10:41:40|20690.07|20610.07|20691.17|20611.17|20691.17|20611.17|20689.59|20609.59|10
1739270510000|2025-02-11 10:41:50|20691.26|20611.26|20691.52|20611.52|20692.72|20612.72|20690.84|20610.84|9
1739270520000|2025-02-11 10:42:00|20690.8|20610.8|20690.09|20610.09|20690.8|20610.8|20690.04|20610.04|9
1739270530000|2025-02-11 10:42:10|20689.5|20609.5|20691.81|20611.81|20691.81|20611.81|20688.97|20608.97|10
1739270540000|2025-02-11 10:42:20|20691.91|20611.91|20692.64|20612.64|20692.64|20612.64|20691.06|20611.06|10
1739270550000|2025-02-11 10:42:30|20692.78|20612.78|20692.08|20612.08|20692.78|20612.78|20692.03|20612.03|10
1739270560000|2025-02-11 10:42:40|20691.9|20611.9|20692.06|20612.06|20692.58|20612.58|20691.66|20611.66|10
1739270570000|2025-02-11 10:42:50|20692.07|20612.07|20690.18|20610.18|20692.07|20612.07|20690.18|20610.18|10
1739270580000|2025-02-11 10:43:00|20690.09|20610.09|20690.66|20610.66|20691.54|20611.54|20690.09|20610.09|10
1739270590000|2025-02-11 10:43:10|20690.74|20610.74|20690.29|20610.29|20690.74|20610.74|20690.27|20610.27|9
1739270600000|2025-02-11 10:43:20|20690.35|20610.35|20689.82|20609.82|20690.44|20610.44|20689.82|20609.82|9
1739270610000|2025-02-11 10:43:30|20689.43|20609.43|20688.88|20608.88|20689.59|20609.59|20688.88|20608.88|9
1739270620000|2025-02-11 10:43:40|20688.63|20608.63|20690.14|20610.14|20690.14|20610.14|20687.29|20607.29|10
1739270630000|2025-02-11 10:43:50|20690.81|20610.81|20691.83|20611.83|20691.9|20611.9|20690.81|20610.81|10
1739270640000|2025-02-11 10:44:00|20691.98|20611.98|20691.47|20611.47|20692.33|20612.33|20691.47|20611.47|10
1739270650000|2025-02-11 10:44:10|20691.44|20611.44|20692.85|20612.85|20692.85|20612.85|20691.44|20611.44|10
1739270660000|2025-02-11 10:44:20|20692.86|20612.86|20693.12|20613.12|20693.12|20613.12|20692.83|20612.83|8
1739270670000|2025-02-11 10:44:30|20693.13|20613.13|20693.68|20613.68|20693.68|20613.68|20692.77|20612.77|10
1739270680000|2025-02-11 10:44:40|20693.66|20613.66|20694.69|20614.69|20694.8|20614.8|20693.61|20613.61|9
1739270690000|2025-02-11 10:44:50|20694.71|20614.71|20696.73|20616.73|20696.73|20616.73|20694.71|20614.71|10
1739270700000|2025-02-11 10:45:00|20696.84|20616.84|20697.84|20617.84|20697.84|20617.84|20696.69|20616.69|9
1739270710000|2025-02-11 10:45:10|20698.38|20618.38|20700.88|20620.88|20700.88|20620.88|20698.38|20618.38|10
1739270720000|2025-02-11 10:45:20|20700.64|20620.64|20698.54|20618.54|20700.64|20620.64|20698.54|20618.54|10
1739270730000|2025-02-11 10:45:30|20698.53|20618.53|20700.63|20620.63|20700.63|20620.63|20698.44|20618.44|10
1739270740000|2025-02-11 10:45:40|20700.73|20620.73|20705.28|20625.28|20705.28|20625.28|20700.73|20620.73|10
1739270750000|2025-02-11 10:45:50|20705.34|20625.34|20705.6|20625.6|20705.6|20625.6|20705.34|20625.34|9
1739270760000|2025-02-11 10:46:00|20707.28|20627.28|20707.96|20627.96|20709.88|20629.88|20706.93|20626.93|10
1739270770000|2025-02-11 10:46:10|20708.24|20628.24|20707.49|20627.49|20708.24|20628.24|20707.25|20627.25|10
1739270780000|2025-02-11 10:46:20|20707.2|20627.2|20705.05|20625.05|20707.2|20627.2|20705.05|20625.05|9
1739270790000|2025-02-11 10:46:30|20704.78|20624.78|20704.61|20624.61|20705.08|20625.08|20703.46|20623.46|9
1739270800000|2025-02-11 10:46:40|20704.57|20624.57|20703.53|20623.53|20704.57|20624.57|20703.41|20623.41|10
1739270810000|2025-02-11 10:46:50|20703.61|20623.61|20703.12|20623.12|20703.61|20623.61|20702.32|20622.32|10
1739270820000|2025-02-11 10:47:00|20703.28|20623.28|20705.45|20625.45|20705.45|20625.45|20703.09|20623.09|10
1739270830000|2025-02-11 10:47:10|20705.41|20625.41|20706.92|20626.92|20707.91|20627.91|20705.18|20625.18|10
1739270840000|2025-02-11 10:47:20|20706.85|20626.85|20706.67|20626.67|20706.97|20626.97|20706.25|20626.25|9
1739270850000|2025-02-11 10:47:30|20706.69|20626.69|20707.72|20627.72|20707.72|20627.72|20706.69|20626.69|9
1739270860000|2025-02-11 10:47:40|20707.74|20627.74|20707.46|20627.46|20707.74|20627.74|20706.89|20626.89|10
1739270870000|2025-02-11 10:47:50|20707.37|20627.37|20706.19|20626.19|20707.37|20627.37|20705.58|20625.58|10
1739270880000|2025-02-11 10:48:00|20706.2|20626.2|20706.02|20626.02|20706.52|20626.52|20705.54|20625.54|10
1739270890000|2025-02-11 10:48:10|20705.98|20625.98|20708.97|20628.97|20708.97|20628.97|20705.98|20625.98|9
1739270900000|2025-02-11 10:48:20|20709.2|20629.2|20710.46|20630.46|20710.46|20630.46|20709.04|20629.04|10
1739270910000|2025-02-11 10:48:30|20710.62|20630.62|20714.02|20634.02|20714.15|20634.15|20710.62|20630.62|9
1739270920000|2025-02-11 10:48:40|20714.16|20634.16|20714.96|20634.96|20714.96|20634.96|20714.01|20634.01|9
1739270930000|2025-02-11 10:48:50|20714.77|20634.77|20715.53|20635.53|20715.53|20635.53|20714.65|20634.65|10
1739270940000|2025-02-11 10:49:00|20715.56|20635.56|20714.1|20634.1|20715.56|20635.56|20713.92|20633.92|9
1739270950000|2025-02-11 10:49:10|20714.45|20634.45|20715.43|20635.43|20715.68|20635.68|20714.43|20634.43|9
1739270960000|2025-02-11 10:49:20|20715.33|20635.33|20715.56|20635.56|20715.56|20635.56|20715.33|20635.33|9
1739270970000|2025-02-11 10:49:30|20715.6|20635.6|20715.99|20635.99|20716.53|20636.53|20715.6|20635.6|10
1739270980000|2025-02-11 10:49:40|20716.11|20636.11|20715.11|20635.11|20716.11|20636.11|20715.11|20635.11|10
1739270990000|2025-02-11 10:49:50|20715.24|20635.24|20717.06|20637.06|20717.76|20637.76|20714.79|20634.79|10
1739271000000|2025-02-11 10:50:00|20717.15|20637.15|20720.94|20640.94|20721.03|20641.03|20716.99|20636.99|10
1739271010000|2025-02-11 10:50:10|20720.95|20640.95|20721.32|20641.32|20721.32|20641.32|20720.25|20640.25|10
1739271020000|2025-02-11 10:50:20|20722.22|20642.22|20721.41|20641.41|20722.38|20642.38|20721.4|20641.4|9
1739271030000|2025-02-11 10:50:30|20721.31|20641.31|20720.06|20640.06|20721.31|20641.31|20720.06|20640.06|8
1739271040000|2025-02-11 10:50:40|20719.94|20639.94|20718.63|20638.63|20719.94|20639.94|20718.5|20638.5|10
1739271050000|2025-02-11 10:50:50|20719.16|20639.16|20721.43|20641.43|20721.43|20641.43|20719.16|20639.16|9
1739271060000|2025-02-11 10:51:00|20721.83|20641.83|20721.8|20641.8|20722.01|20642.01|20721.7|20641.7|10
1739271070000|2025-02-11 10:51:10|20721.72|20641.72|20721.41|20641.41|20721.72|20641.72|20721.13|20641.13|10
1739271080000|2025-02-11 10:51:20|20721.15|20641.15|20718.72|20638.72|20721.15|20641.15|20718.72|20638.72|10
1739271090000|2025-02-11 10:51:30|20718.74|20638.74|20716.49|20636.49|20718.74|20638.74|20716.24|20636.24|10
1739271100000|2025-02-11 10:51:40|20716.57|20636.57|20717.78|20637.78|20717.78|20637.78|20716.05|20636.05|8
1739271110000|2025-02-11 10:51:50|20717.84|20637.84|20716.63|20636.63|20717.93|20637.93|20716.63|20636.63|10
1739271120000|2025-02-11 10:52:00|20716.56|20636.56|20716.3|20636.3|20717.02|20637.02|20716.3|20636.3|9
1739271130000|2025-02-11 10:52:10|20716.35|20636.35|20715.12|20635.12|20716.41|20636.41|20715.12|20635.12|9
1739271140000|2025-02-11 10:52:20|20715.11|20635.11|20713.01|20633.01|20715.19|20635.19|20713.01|20633.01|10
1739271150000|2025-02-11 10:52:30|20712.97|20632.97|20711.78|20631.78|20712.97|20632.97|20711.4|20631.4|10
1739271160000|2025-02-11 10:52:40|20711.93|20631.93|20710.4|20630.4|20712.14|20632.14|20710.4|20630.4|10
1739271170000|2025-02-11 10:52:50|20710.89|20630.89|20711.82|20631.82|20711.82|20631.82|20710.89|20630.89|9
1739271180000|2025-02-11 10:53:00|20711.97|20631.97|20712.08|20632.08|20712.83|20632.83|20711.97|20631.97|10
1739271190000|2025-02-11 10:53:10|20712.07|20632.07|20713.44|20633.44|20713.44|20633.44|20712.07|20632.07|10
1739271200000|2025-02-11 10:53:20|20713.18|20633.18|20711.85|20631.85|20713.18|20633.18|20711.22|20631.22|10
1739271210000|2025-02-11 10:53:30|20711.88|20631.88|20707.86|20627.86|20711.95|20631.95|20707.86|20627.86|9
1739271220000|2025-02-11 10:53:40|20707.81|20627.81|20717.81|20637.81|20717.81|20637.81|20707.51|20627.51|10
1739271230000|2025-02-11 10:53:50|20718.23|20638.23|20715.4|20635.4|20718.23|20638.23|20715.32|20635.32|9
1739271240000|2025-02-11 10:54:00|20715.58|20635.58|20717.63|20637.63|20717.63|20637.63|20715.58|20635.58|10
1739271250000|2025-02-11 10:54:10|20717.47|20637.47|20715.65|20635.65|20717.47|20637.47|20715.65|20635.65|9
1739271260000|2025-02-11 10:54:20|20715.67|20635.67|20714.88|20634.88|20715.82|20635.82|20714.88|20634.88|9
1739271270000|2025-02-11 10:54:30|20714.87|20634.87|20714.75|20634.75|20715.09|20635.09|20714.67|20634.67|10
1739271280000|2025-02-11 10:54:40|20714.72|20634.72|20713.86|20633.86|20714.72|20634.72|20713.85|20633.85|8
1739271290000|2025-02-11 10:54:50|20713.83|20633.83|20712.43|20632.43|20713.83|20633.83|20712.43|20632.43|10
1739271300000|2025-02-11 10:55:00|20711.97|20631.97|20708.76|20628.76|20711.97|20631.97|20708.76|20628.76|10
1739271310000|2025-02-11 10:55:10|20708.69|20628.69|20708.13|20628.13|20708.74|20628.74|20707.99|20627.99|10
1739271320000|2025-02-11 10:55:20|20707.44|20627.44|20705.27|20625.27|20707.44|20627.44|20705.14|20625.14|9
1739271330000|2025-02-11 10:55:30|20705.07|20625.07|20704.63|20624.63|20705.28|20625.28|20704.46|20624.46|10
1739271340000|2025-02-11 10:55:40|20704.72|20624.72|20706.73|20626.73|20706.99|20626.99|20704.37|20624.37|10
1739271350000|2025-02-11 10:55:50|20706.6|20626.6|20707.19|20627.19|20707.19|20627.19|20706.55|20626.55|10
1739271360000|2025-02-11 10:56:00|20709.15|20629.15|20709.16|20629.16|20709.3|20629.3|20708.35|20628.35|10
1739271370000|2025-02-11 10:56:10|20709.14|20629.14|20713.37|20633.37|20713.37|20633.37|20709.14|20629.14|9
1739271380000|2025-02-11 10:56:20|20713.74|20633.74|20716.57|20636.57|20716.57|20636.57|20713.74|20633.74|10
1739271390000|2025-02-11 10:56:30|20717.16|20637.16|20716|20636|20717.27|20637.27|20716|20636|10
1739271400000|2025-02-11 10:56:40|20715.83|20635.83|20715.36|20635.36|20715.83|20635.83|20715.29|20635.29|10
1739271410000|2025-02-11 10:56:50|20715.38|20635.38|20716.46|20636.46|20716.58|20636.58|20715.35|20635.35|9
1739271420000|2025-02-11 10:57:00|20716.32|20636.32|20715.81|20635.81|20716.32|20636.32|20715.79|20635.79|9
1739271430000|2025-02-11 10:57:10|20715.82|20635.82|20715.53|20635.53|20715.86|20635.86|20715.16|20635.16|10
1739271440000|2025-02-11 10:57:20|20715.49|20635.49|20716.98|20636.98|20716.98|20636.98|20715.36|20635.36|9
1739271450000|2025-02-11 10:57:30|20717|20637|20716.03|20636.03|20717|20637|20715.93|20635.93|10
1739271460000|2025-02-11 10:57:40|20716.05|20636.05|20715.45|20635.45|20716.17|20636.17|20715.45|20635.45|10
1739271470000|2025-02-11 10:57:50|20711.22|20631.22|20711.39|20631.39|20711.39|20631.39|20711.22|20631.22|9
1739271480000|2025-02-11 10:58:00|20711.26|20631.26|20710.08|20630.08|20711.26|20631.26|20710.08|20630.08|9
1739271490000|2025-02-11 10:58:10|20712.22|20632.22|20708.49|20628.49|20712.37|20632.37|20708.47|20628.47|6
1739271500000|2025-02-11 10:58:20|20708|20628|20704.04|20624.04|20708|20628|20704.04|20624.04|9
1739271510000|2025-02-11 10:58:30|20703.63|20623.63|20701.98|20621.98|20703.63|20623.63|20701.98|20621.98|9
1739271520000|2025-02-11 10:58:40|20702.22|20622.22|20703.28|20623.28|20703.28|20623.28|20702.22|20622.22|10
1739271530000|2025-02-11 10:58:50|20703.24|20623.24|20704.01|20624.01|20704.04|20624.04|20703.24|20623.24|9
1739271540000|2025-02-11 10:59:00|20704.03|20624.03|20704.49|20624.49|20704.74|20624.74|20704.03|20624.03|9
1739271550000|2025-02-11 10:59:10|20704.52|20624.52|20704.73|20624.73|20704.73|20624.73|20704.52|20624.52|5
1739271560000|2025-02-11 10:59:20|20705.2|20625.2|20708.82|20628.82|20708.82|20628.82|20705.2|20625.2|9
1739271570000|2025-02-11 10:59:30|20708.99|20628.99|20708.65|20628.65|20709.08|20629.08|20708.41|20628.41|10
1739271580000|2025-02-11 10:59:40|20708.86|20628.86|20709.08|20629.08|20709.08|20629.08|20708.71|20628.71|9
1739271590000|2025-02-11 10:59:50|20709.14|20629.14|20708.76|20628.76|20709.18|20629.18|20708.76|20628.76|10
1739271600000|2025-02-11 11:00:00|20708.71|20628.71|20706.77|20626.77|20708.71|20628.71|20706.77|20626.77|10
1739271610000|2025-02-11 11:00:10|20706.76|20626.76|20705.95|20625.95|20706.76|20626.76|20705.52|20625.52|10
1739271620000|2025-02-11 11:00:20|20706.04|20626.04|20706.31|20626.31|20706.31|20626.31|20705.85|20625.85|10
1739271630000|2025-02-11 11:00:30|20706.38|20626.38|20707.97|20627.97|20707.97|20627.97|20706.38|20626.38|9
1739271640000|2025-02-11 11:00:40|20707.95|20627.95|20707.27|20627.27|20708.06|20628.06|20707.27|20627.27|8
1739271650000|2025-02-11 11:00:50|20707.34|20627.34|20705.38|20625.38|20707.34|20627.34|20705.38|20625.38|9
1739271660000|2025-02-11 11:01:00|20705.4|20625.4|20703.4|20623.4|20705.8|20625.8|20703.28|20623.28|10
1739271670000|2025-02-11 11:01:10|20703.52|20623.52|20700.62|20620.62|20703.52|20623.52|20700.62|20620.62|10
1739271680000|2025-02-11 11:01:20|20700.44|20620.44|20700.69|20620.69|20700.69|20620.69|20699.86|20619.86|9
1739271690000|2025-02-11 11:01:30|20700.88|20620.88|20699.88|20619.88|20701.56|20621.56|20699.88|20619.88|9
1739271700000|2025-02-11 11:01:40|20698.94|20618.94|20697.98|20617.98|20699.2|20619.2|20697.98|20617.98|10
1739271710000|2025-02-11 11:01:50|20697.89|20617.89|20700.24|20620.24|20700.24|20620.24|20697.89|20617.89|10
1739271720000|2025-02-11 11:02:00|20700.78|20620.78|20698.25|20618.25|20701.43|20621.43|20697.94|20617.94|10
1739271730000|2025-02-11 11:02:10|20698.42|20618.42|20696.58|20616.58|20698.42|20618.42|20696.58|20616.58|10
1739271740000|2025-02-11 11:02:20|20696.52|20616.52|20700.43|20620.43|20700.43|20620.43|20696.52|20616.52|10
1739271750000|2025-02-11 11:02:30|20700.2|20620.2|20701.99|20621.99|20701.99|20621.99|20698.97|20618.97|10
1739271760000|2025-02-11 11:02:40|20702.72|20622.72|20700.96|20620.96|20702.92|20622.92|20700.95|20620.95|10
1739271770000|2025-02-11 11:02:50|20700.94|20620.94|20702.69|20622.69|20703.27|20623.27|20700.94|20620.94|9
1739271780000|2025-02-11 11:03:00|20702.61|20622.61|20704.38|20624.38|20704.38|20624.38|20702.52|20622.52|9
1739271790000|2025-02-11 11:03:10|20704.54|20624.54|20704.64|20624.64|20704.64|20624.64|20703.04|20623.04|10
1739271800000|2025-02-11 11:03:20|20704.54|20624.54|20705.99|20625.99|20706.04|20626.04|20704.53|20624.53|10
1739271810000|2025-02-11 11:03:30|20706.38|20626.38|20706.47|20626.47|20706.91|20626.91|20706.37|20626.37|10
1739271820000|2025-02-11 11:03:40|20706.56|20626.56|20709.06|20629.06|20709.06|20629.06|20706.56|20626.56|10
1739271830000|2025-02-11 11:03:50|20709.21|20629.21|20708.61|20628.61|20709.21|20629.21|20708.43|20628.43|10
1739271840000|2025-02-11 11:04:00|20708.62|20628.62|20708.36|20628.36|20708.86|20628.86|20708.04|20628.04|10
1739271850000|2025-02-11 11:04:10|20708.72|20628.72|20708.88|20628.88|20708.88|20628.88|20708.12|20628.12|10
1739271860000|2025-02-11 11:04:20|20709.36|20629.36|20709.63|20629.63|20709.65|20629.65|20709.36|20629.36|8
1739271870000|2025-02-11 11:04:30|20709.61|20629.61|20709.96|20629.96|20709.98|20629.98|20709.41|20629.41|10
1739271880000|2025-02-11 11:04:40|20710.78|20630.78|20709.71|20629.71|20710.78|20630.78|20709.71|20629.71|9
1739271890000|2025-02-11 11:04:50|20709.8|20629.8|20709.81|20629.81|20710.86|20630.86|20709.8|20629.8|10
1739271900000|2025-02-11 11:05:00|20709.27|20629.27|20709.74|20629.74|20709.74|20629.74|20709.22|20629.22|9
1739271910000|2025-02-11 11:05:10|20709.87|20629.87|20709.65|20629.65|20710.08|20630.08|20709.65|20629.65|9
1739271920000|2025-02-11 11:05:20|20709.52|20629.52|20708|20628|20709.52|20629.52|20707.95|20627.95|8
1739271930000|2025-02-11 11:05:30|20707.88|20627.88|20708.35|20628.35|20708.35|20628.35|20707.88|20627.88|6
1739271940000|2025-02-11 11:05:40|20708.36|20628.36|20708.74|20628.74|20708.74|20628.74|20708.32|20628.32|9
1739271950000|2025-02-11 11:05:50|20708.75|20628.75|20708.71|20628.71|20708.79|20628.79|20708.71|20628.71|6
1739271960000|2025-02-11 11:06:00|20708.57|20628.57|20714.23|20634.23|20714.37|20634.37|20708.56|20628.56|10
1739271970000|2025-02-11 11:06:10|20714.31|20634.31|20714.7|20634.7|20715.08|20635.08|20714.31|20634.31|9
1739271980000|2025-02-11 11:06:20|20714.69|20634.69|20714.7|20634.7|20714.7|20634.7|20714.18|20634.18|10
1739271990000|2025-02-11 11:06:30|20715.21|20635.21|20714.4|20634.4|20715.67|20635.67|20714.4|20634.4|8
1739272000000|2025-02-11 11:06:40|20715.87|20635.87|20716.99|20636.99|20717.2|20637.2|20715.87|20635.87|10
1739272010000|2025-02-11 11:06:50|20717.32|20637.32|20716.57|20636.57|20717.69|20637.69|20716.57|20636.57|10
1739272020000|2025-02-11 11:07:00|20716.43|20636.43|20716.11|20636.11|20716.47|20636.47|20716.11|20636.11|10
1739272030000|2025-02-11 11:07:10|20716.04|20636.04|20717.08|20637.08|20717.3|20637.3|20715.97|20635.97|9
1739272040000|2025-02-11 11:07:20|20717.06|20637.06|20717.92|20637.92|20717.92|20637.92|20717.06|20637.06|8
1739272050000|2025-02-11 11:07:30|20717.93|20637.93|20715.4|20635.4|20718.08|20638.08|20715.4|20635.4|10
1739272060000|2025-02-11 11:07:40|20715|20635|20713.59|20633.59|20715|20635|20713.23|20633.23|10
1739272070000|2025-02-11 11:07:50|20713.79|20633.79|20711.79|20631.79|20713.79|20633.79|20711.79|20631.79|9
1739272080000|2025-02-11 11:08:00|20711.62|20631.62|20709.33|20629.33|20711.62|20631.62|20709.33|20629.33|10
1739272090000|2025-02-11 11:08:10|20709.34|20629.34|20708.75|20628.75|20709.36|20629.36|20708.75|20628.75|9
1739272100000|2025-02-11 11:08:20|20707.99|20627.99|20708.98|20628.98|20708.98|20628.98|20707.99|20627.99|9
1739272110000|2025-02-11 11:08:30|20708.85|20628.85|20707.06|20627.06|20708.85|20628.85|20707.05|20627.05|10
1739272120000|2025-02-11 11:08:40|20706.49|20626.49|20703.92|20623.92|20706.49|20626.49|20703.92|20623.92|10
1739272130000|2025-02-11 11:08:50|20703.75|20623.75|20701.22|20621.22|20703.75|20623.75|20700.89|20620.89|10
1739272140000|2025-02-11 11:09:00|20701.13|20621.13|20702.17|20622.17|20702.34|20622.34|20701.13|20621.13|9
1739272150000|2025-02-11 11:09:10|20702.16|20622.16|20699.21|20619.21|20702.16|20622.16|20699.21|20619.21|8
1739272160000|2025-02-11 11:09:20|20699.12|20619.12|20696.72|20616.72|20699.12|20619.12|20696.55|20616.55|10
1739272170000|2025-02-11 11:09:30|20696.74|20616.74|20698.61|20618.61|20698.61|20618.61|20696.73|20616.73|9
1739272180000|2025-02-11 11:09:40|20698.58|20618.58|20699.21|20619.21|20700.42|20620.42|20698.58|20618.58|10
1739272190000|2025-02-11 11:09:50|20698.87|20618.87|20696.47|20616.47|20698.87|20618.87|20696.47|20616.47|10
1739272200000|2025-02-11 11:10:00|20696.39|20616.39|20696.34|20616.34|20696.75|20616.75|20695.96|20615.96|10
1739272210000|2025-02-11 11:10:10|20696.35|20616.35|20692.45|20612.45|20696.48|20616.48|20692.45|20612.45|10
1739272220000|2025-02-11 11:10:20|20692.77|20612.77|20691.44|20611.44|20693.16|20613.16|20691.44|20611.44|10
1739272230000|2025-02-11 11:10:30|20690.97|20610.97|20688.76|20608.76|20690.97|20610.97|20688.72|20608.72|10
1739272240000|2025-02-11 11:10:40|20688.51|20608.51|20685.94|20605.94|20688.51|20608.51|20685.59|20605.59|10
1739272250000|2025-02-11 11:10:50|20685.9|20605.9|20686.66|20606.66|20686.66|20606.66|20685.9|20605.9|10
1739272260000|2025-02-11 11:11:00|20686.72|20606.72|20683.66|20603.66|20686.72|20606.72|20683.66|20603.66|9
1739272270000|2025-02-11 11:11:10|20683.71|20603.71|20679.26|20599.26|20683.71|20603.71|20678.83|20598.83|9
1739272280000|2025-02-11 11:11:20|20679.57|20599.57|20678.99|20598.99|20679.91|20599.91|20678.99|20598.99|10
1739272290000|2025-02-11 11:11:30|20679.04|20599.04|20680.36|20600.36|20680.36|20600.36|20679.04|20599.04|10
1739272300000|2025-02-11 11:11:40|20679.93|20599.93|20680|20600|20681.08|20601.08|20679.93|20599.93|9
1739272310000|2025-02-11 11:11:50|20680.31|20600.31|20681.12|20601.12|20681.12|20601.12|20680.28|20600.28|10
1739272320000|2025-02-11 11:12:00|20681.21|20601.21|20681.98|20601.98|20682.77|20602.77|20681.21|20601.21|10
1739272330000|2025-02-11 11:12:10|20682.17|20602.17|20683.23|20603.23|20683.23|20603.23|20682.17|20602.17|9
1739272340000|2025-02-11 11:12:20|20683.29|20603.29|20683.5|20603.5|20684.18|20604.18|20683.29|20603.29|9
1739272350000|2025-02-11 11:12:30|20683.02|20603.02|20681.47|20601.47|20683.02|20603.02|20681.14|20601.14|10
1739272360000|2025-02-11 11:12:40|20682.61|20602.61|20684.8|20604.8|20684.8|20604.8|20682.61|20602.61|8
1739272370000|2025-02-11 11:12:50|20685.02|20605.02|20686.06|20606.06|20686.4|20606.4|20684.49|20604.49|10
1739272380000|2025-02-11 11:13:00|20686.08|20606.08|20685.27|20605.27|20686.08|20606.08|20685.27|20605.27|10
1739272390000|2025-02-11 11:13:10|20684.87|20604.87|20683.93|20603.93|20685.16|20605.16|20683.93|20603.93|10
1739272400000|2025-02-11 11:13:20|20683.9|20603.9|20684.03|20604.03|20684.57|20604.57|20683.38|20603.38|10
1739272410000|2025-02-11 11:13:30|20684.09|20604.09|20684.84|20604.84|20684.84|20604.84|20683.4|20603.4|9
1739272420000|2025-02-11 11:13:40|20684.96|20604.96|20686.42|20606.42|20686.42|20606.42|20684.96|20604.96|10
1739272430000|2025-02-11 11:13:50|20686.64|20606.64|20686.5|20606.5|20686.64|20606.64|20686.48|20606.48|9
1739272440000|2025-02-11 11:14:00|20686.51|20606.51|20688.97|20608.97|20688.97|20608.97|20686.12|20606.12|9
1739272450000|2025-02-11 11:14:10|20689.8|20609.8|20692.05|20612.05|20692.25|20612.25|20689.8|20609.8|10
1739272460000|2025-02-11 11:14:20|20692.08|20612.08|20691.58|20611.58|20692.08|20612.08|20691.57|20611.57|7
1739272470000|2025-02-11 11:14:30|20691.37|20611.37|20691.2|20611.2|20691.37|20611.37|20691.13|20611.13|9
1739272480000|2025-02-11 11:14:40|20691.16|20611.16|20692.11|20612.11|20692.23|20612.23|20691.07|20611.07|10
1739272490000|2025-02-11 11:14:50|20692.15|20612.15|20693.39|20613.39|20693.39|20613.39|20691.99|20611.99|10
1739272500000|2025-02-11 11:15:00|20693.89|20613.89|20694.07|20614.07|20694.41|20614.41|20693.86|20613.86|10
1739272510000|2025-02-11 11:15:10|20694.09|20614.09|20693.29|20613.29|20694.6|20614.6|20693.29|20613.29|9
1739272520000|2025-02-11 11:15:20|20693.06|20613.06|20691.27|20611.27|20693.06|20613.06|20690.94|20610.94|10
1739272530000|2025-02-11 11:15:30|20691.33|20611.33|20697.07|20617.07|20697.07|20617.07|20691.33|20611.33|10
1739272540000|2025-02-11 11:15:40|20697.08|20617.08|20696.82|20616.82|20697.08|20617.08|20695.26|20615.26|10
1739272550000|2025-02-11 11:15:50|20696.89|20616.89|20701.28|20621.28|20701.28|20621.28|20696.89|20616.89|10
1739272560000|2025-02-11 11:16:00|20701.13|20621.13|20701.56|20621.56|20701.78|20621.78|20700.85|20620.85|8
1739272570000|2025-02-11 11:16:10|20701.16|20621.16|20699.68|20619.68|20701.16|20621.16|20699.68|20619.68|9
1739272580000|2025-02-11 11:16:20|20699.63|20619.63|20700.24|20620.24|20700.24|20620.24|20699.63|20619.63|10
1739272590000|2025-02-11 11:16:30|20700.41|20620.41|20699.16|20619.16|20700.41|20620.41|20699.16|20619.16|10
1739272600000|2025-02-11 11:16:40|20699.13|20619.13|20698.02|20618.02|20699.27|20619.27|20698.02|20618.02|10
1739272610000|2025-02-11 11:16:50|20697.97|20617.97|20696.65|20616.65|20697.98|20617.98|20696.65|20616.65|8
1739272620000|2025-02-11 11:17:00|20696.71|20616.71|20697.53|20617.53|20697.53|20617.53|20696.22|20616.22|10
1739272630000|2025-02-11 11:17:10|20697.7|20617.7|20699.45|20619.45|20699.45|20619.45|20697.7|20617.7|9
1739272640000|2025-02-11 11:17:20|20700.06|20620.06|20700.73|20620.73|20700.9|20620.9|20700.06|20620.06|10
1739272650000|2025-02-11 11:17:30|20700.63|20620.63|20699.84|20619.84|20700.63|20620.63|20699.84|20619.84|10
1739272660000|2025-02-11 11:17:40|20699.8|20619.8|20698.99|20618.99|20699.8|20619.8|20698.65|20618.65|9
1739272670000|2025-02-11 11:17:50|20699.05|20619.05|20698.21|20618.21|20699.05|20619.05|20698.06|20618.06|10
1739272680000|2025-02-11 11:18:00|20698.01|20618.01|20696.7|20616.7|20698.14|20618.14|20696.7|20616.7|10
1739272690000|2025-02-11 11:18:10|20696.63|20616.63|20697.24|20617.24|20697.51|20617.51|20696.63|20616.63|7
1739272700000|2025-02-11 11:18:20|20696.65|20616.65|20696.52|20616.52|20696.79|20616.79|20695.01|20615.01|9
1739272710000|2025-02-11 11:18:30|20696.45|20616.45|20700.15|20620.15|20700.15|20620.15|20695.75|20615.75|10
1739272720000|2025-02-11 11:18:40|20700.24|20620.24|20702.21|20622.21|20702.35|20622.35|20700.24|20620.24|9
1739272730000|2025-02-11 11:18:50|20702.24|20622.24|20706.84|20626.84|20706.84|20626.84|20702.24|20622.24|10
1739272740000|2025-02-11 11:19:00|20707.89|20627.89|20712.48|20632.48|20712.48|20632.48|20707.89|20627.89|10
1739272750000|2025-02-11 11:19:10|20712.2|20632.2|20711.18|20631.18|20712.24|20632.24|20710.95|20630.95|10
1739272760000|2025-02-11 11:19:20|20711.29|20631.29|20714.24|20634.24|20714.24|20634.24|20711.29|20631.29|10
1739272770000|2025-02-11 11:19:30|20714.73|20634.73|20716.45|20636.45|20716.77|20636.77|20714.73|20634.73|10
1739272780000|2025-02-11 11:19:40|20716.47|20636.47|20717.25|20637.25|20717.25|20637.25|20716.47|20636.47|9
1739272790000|2025-02-11 11:19:50|20717.33|20637.33|20717.06|20637.06|20717.56|20637.56|20716.01|20636.01|10
1739272800000|2025-02-11 11:20:00|20717.56|20637.56|20716.73|20636.73|20717.91|20637.91|20716.52|20636.52|10
1739272810000|2025-02-11 11:20:10|20716.97|20636.97|20718.45|20638.45|20718.72|20638.72|20716.97|20636.97|10
1739272820000|2025-02-11 11:20:20|20718.4|20638.4|20719.83|20639.83|20719.83|20639.83|20718.4|20638.4|9
1739272830000|2025-02-11 11:20:30|20719.92|20639.92|20719.63|20639.63|20719.92|20639.92|20719.33|20639.33|9
1739272840000|2025-02-11 11:20:40|20719.62|20639.62|20721.62|20641.62|20722.28|20642.28|20719.62|20639.62|9
1739272850000|2025-02-11 11:20:50|20721.35|20641.35|20723.47|20643.47|20723.9|20643.9|20721.02|20641.02|10
1739272860000|2025-02-11 11:21:00|20723.29|20643.29|20724.86|20644.86|20724.86|20644.86|20723.27|20643.27|9
1739272870000|2025-02-11 11:21:10|20725.14|20645.14|20723.58|20643.58|20725.14|20645.14|20723.58|20643.58|10
1739272880000|2025-02-11 11:21:20|20723.94|20643.94|20723.87|20643.87|20724.86|20644.86|20721.78|20641.78|10
1739272890000|2025-02-11 11:21:30|20724.08|20644.08|20729.77|20649.77|20729.77|20649.77|20724.08|20644.08|10
1739272900000|2025-02-11 11:21:40|20729.67|20649.67|20730.17|20650.17|20730.23|20650.23|20729.67|20649.67|10
1739272910000|2025-02-11 11:21:50|20730.16|20650.16|20731.36|20651.36|20731.53|20651.53|20729.82|20649.82|10
1739272920000|2025-02-11 11:22:00|20731.31|20651.31|20731.42|20651.42|20732.55|20652.55|20730.49|20650.49|10
1739272930000|2025-02-11 11:22:10|20731.28|20651.28|20733.61|20653.61|20733.61|20653.61|20731.28|20651.28|10
1739272940000|2025-02-11 11:22:20|20734.98|20654.98|20734.05|20654.05|20735.51|20655.51|20734.05|20654.05|10
1739272950000|2025-02-11 11:22:30|20733.55|20653.55|20736.62|20656.62|20736.62|20656.62|20733.42|20653.42|9
1739272960000|2025-02-11 11:22:40|20736.27|20656.27|20736.64|20656.64|20736.64|20656.64|20736.07|20656.07|10
1739272970000|2025-02-11 11:22:50|20736.65|20656.65|20737.15|20657.15|20737.15|20657.15|20736.65|20656.65|8
1739272980000|2025-02-11 11:23:00|20737.28|20657.28|20736.44|20656.44|20737.28|20657.28|20736.44|20656.44|8
1739272990000|2025-02-11 11:23:10|20736.47|20656.47|20735.47|20655.47|20736.48|20656.48|20735.47|20655.47|7
1739273000000|2025-02-11 11:23:20|20735.01|20655.01|20736.56|20656.56|20736.56|20656.56|20735.01|20655.01|8
1739273010000|2025-02-11 11:23:30|20736.59|20656.59|20738.11|20658.11|20738.11|20658.11|20736.59|20656.59|9
1739273020000|2025-02-11 11:23:40|20738.14|20658.14|20738.44|20658.44|20738.44|20658.44|20737.98|20657.98|10
1739273030000|2025-02-11 11:23:50|20738.45|20658.45|20739.9|20659.9|20739.9|20659.9|20738.1|20658.1|6
1739273040000|2025-02-11 11:24:00|20739.82|20659.82|20740.75|20660.75|20740.77|20660.77|20739.6|20659.6|9
1739273050000|2025-02-11 11:24:10|20740.66|20660.66|20740.67|20660.67|20740.67|20660.67|20740.14|20660.14|9
1739273060000|2025-02-11 11:24:20|20740.84|20660.84|20742.71|20662.71|20742.71|20662.71|20740.76|20660.76|10
1739273070000|2025-02-11 11:24:30|20742.67|20662.67|20742.46|20662.46|20742.84|20662.84|20742.27|20662.27|9
1739273080000|2025-02-11 11:24:40|20742.38|20662.38|20742.13|20662.13|20742.43|20662.43|20742.13|20662.13|9
1739273090000|2025-02-11 11:24:50|20742.3|20662.3|20741.81|20661.81|20742.3|20662.3|20741.81|20661.81|10
1739273100000|2025-02-11 11:25:00|20741.73|20661.73|20742.15|20662.15|20742.43|20662.43|20741.73|20661.73|10
1739273110000|2025-02-11 11:25:10|20742.02|20662.02|20742.06|20662.06|20742.06|20662.06|20741.79|20661.79|9
1739273120000|2025-02-11 11:25:20|20742.29|20662.29|20743.42|20663.42|20743.42|20663.42|20742.29|20662.29|10
1739273130000|2025-02-11 11:25:30|20743.26|20663.26|20742.69|20662.69|20743.26|20663.26|20742.56|20662.56|9
1739273140000|2025-02-11 11:25:40|20742.71|20662.71|20741.66|20661.66|20742.71|20662.71|20741.62|20661.62|10
1739273150000|2025-02-11 11:25:50|20741.79|20661.79|20740.99|20660.99|20741.79|20661.79|20740.94|20660.94|9
1739273160000|2025-02-11 11:26:00|20740.82|20660.82|20741.45|20661.45|20741.45|20661.45|20740.74|20660.74|9
1739273170000|2025-02-11 11:26:10|20742.86|20662.86|20744.18|20664.18|20744.18|20664.18|20742.86|20662.86|9
1739273180000|2025-02-11 11:26:20|20744.26|20664.26|20747.06|20667.06|20747.06|20667.06|20744.1|20664.1|9
1739273190000|2025-02-11 11:26:30|20747.19|20667.19|20747.16|20667.16|20747.45|20667.45|20747.16|20667.16|9
1739273200000|2025-02-11 11:26:40|20746.96|20666.96|20746.28|20666.28|20746.96|20666.96|20746.28|20666.28|10
1739273210000|2025-02-11 11:26:50|20746.56|20666.56|20745.91|20665.91|20746.71|20666.71|20745.5|20665.5|10
1739273220000|2025-02-11 11:27:00|20745.42|20665.42|20745.99|20665.99|20745.99|20665.99|20745.12|20665.12|10
1739273230000|2025-02-11 11:27:10|20745.98|20665.98|20746.42|20666.42|20746.63|20666.63|20745.98|20665.98|9
1739273240000|2025-02-11 11:27:20|20746.37|20666.37|20745.51|20665.51|20746.37|20666.37|20744.97|20664.97|10
1739273250000|2025-02-11 11:27:30|20746.04|20666.04|20745.85|20665.85|20746.19|20666.19|20745.85|20665.85|10
1739273260000|2025-02-11 11:27:40|20745.94|20665.94|20747.01|20667.01|20747.01|20667.01|20745.94|20665.94|9
1739273270000|2025-02-11 11:27:50|20747.05|20667.05|20747.49|20667.49|20747.54|20667.54|20747.05|20667.05|8
1739273280000|2025-02-11 11:28:00|20747.55|20667.55|20749.36|20669.36|20749.36|20669.36|20747.38|20667.38|7
1739273290000|2025-02-11 11:28:10|20749.51|20669.51|20749.24|20669.24|20749.7|20669.7|20749.24|20669.24|10
1739273300000|2025-02-11 11:28:20|20749.35|20669.35|20750.28|20670.28|20750.39|20670.39|20749.27|20669.27|10
1739273310000|2025-02-11 11:28:30|20750.22|20670.22|20749.7|20669.7|20750.22|20670.22|20749.67|20669.67|10
1739273320000|2025-02-11 11:28:40|20749.65|20669.65|20750.08|20670.08|20750.08|20670.08|20749.65|20669.65|9
1739273330000|2025-02-11 11:28:50|20750.21|20670.21|20750.52|20670.52|20750.52|20670.52|20749.96|20669.96|10
1739273340000|2025-02-11 11:29:00|20750.63|20670.63|20752.14|20672.14|20752.14|20672.14|20750.63|20670.63|9
1739273350000|2025-02-11 11:29:10|20753.17|20673.17|20754.1|20674.1|20755.37|20675.37|20753.17|20673.17|10
1739273360000|2025-02-11 11:29:20|20753.98|20673.98|20752.82|20672.82|20753.98|20673.98|20752.82|20672.82|9
1739273370000|2025-02-11 11:29:30|20752.71|20672.71|20751.19|20671.19|20752.71|20672.71|20751.19|20671.19|9
1739273380000|2025-02-11 11:29:40|20751.14|20671.14|20750.51|20670.51|20751.18|20671.18|20750.51|20670.51|8
1739273390000|2025-02-11 11:29:50|20750.67|20670.67|20750.72|20670.72|20750.76|20670.76|20750.6|20670.6|10
1739273400000|2025-02-11 11:30:00|20750.79|20670.79|20750.01|20670.01|20750.79|20670.79|20749.28|20669.28|10
1739273410000|2025-02-11 11:30:10|20750.06|20670.06|20747.72|20667.72|20750.06|20670.06|20746.57|20666.57|10
1739273420000|2025-02-11 11:30:20|20748.46|20668.46|20752.8|20672.8|20752.8|20672.8|20748.46|20668.46|8
1739273430000|2025-02-11 11:30:30|20752.79|20672.79|20750.41|20670.41|20752.85|20672.85|20750.41|20670.41|10
1739273440000|2025-02-11 11:30:40|20750.27|20670.27|20749.56|20669.56|20750.27|20670.27|20749.55|20669.55|9
1739273450000|2025-02-11 11:30:50|20748.02|20668.02|20747.3|20667.3|20748.02|20668.02|20747.15|20667.15|9
1739273460000|2025-02-11 11:31:00|20748.13|20668.13|20749.05|20669.05|20749.05|20669.05|20748.02|20668.02|10
1739273470000|2025-02-11 11:31:10|20749.17|20669.17|20751.49|20671.49|20751.49|20671.49|20749.17|20669.17|10
1739273480000|2025-02-11 11:31:20|20751.66|20671.66|20752.6|20672.6|20752.61|20672.61|20751.66|20671.66|10
1739273490000|2025-02-11 11:31:30|20752.4|20672.4|20751.82|20671.82|20752.4|20672.4|20751.79|20671.79|8
1739273500000|2025-02-11 11:31:40|20751.86|20671.86|20754|20674|20754|20674|20751.56|20671.56|9
1739273510000|2025-02-11 11:31:50|20754.4|20674.4|20757.27|20677.27|20757.27|20677.27|20754.4|20674.4|10
1739273520000|2025-02-11 11:32:00|20757.24|20677.24|20756.96|20676.96|20757.36|20677.36|20756.95|20676.95|9
1739273530000|2025-02-11 11:32:10|20757.01|20677.01|20755.57|20675.57|20757.26|20677.26|20755.57|20675.57|10
1739273540000|2025-02-11 11:32:20|20755.42|20675.42|20754.79|20674.79|20755.42|20675.42|20754.79|20674.79|10
1739273550000|2025-02-11 11:32:30|20754.78|20674.78|20755.4|20675.4|20755.4|20675.4|20754.72|20674.72|9
1739273560000|2025-02-11 11:32:40|20755.88|20675.88|20756.4|20676.4|20756.4|20676.4|20755.86|20675.86|10
1739273570000|2025-02-11 11:32:50|20756.51|20676.51|20759.25|20679.25|20759.25|20679.25|20756.51|20676.51|9
1739273580000|2025-02-11 11:33:00|20759.31|20679.31|20760.33|20680.33|20760.33|20680.33|20759.3|20679.3|10
1739273590000|2025-02-11 11:33:10|20760.59|20680.59|20757.34|20677.34|20760.59|20680.59|20757.34|20677.34|10
1739273600000|2025-02-11 11:33:20|20757.31|20677.31|20757.73|20677.73|20757.73|20677.73|20757.31|20677.31|10
1739273610000|2025-02-11 11:33:30|20757.76|20677.76|20755.77|20675.77|20757.82|20677.82|20755.77|20675.77|10
1739273620000|2025-02-11 11:33:40|20755.75|20675.75|20755.9|20675.9|20756.55|20676.55|20755.75|20675.75|10
1739273630000|2025-02-11 11:33:50|20755.59|20675.59|20755.79|20675.79|20755.93|20675.93|20755.07|20675.07|9
1739273640000|2025-02-11 11:34:00|20755.73|20675.73|20756.12|20676.12|20756.12|20676.12|20755.43|20675.43|9
1739273650000|2025-02-11 11:34:10|20756.68|20676.68|20759.17|20679.17|20759.17|20679.17|20756.68|20676.68|10
1739273660000|2025-02-11 11:34:20|20759.14|20679.14|20760.58|20680.58|20760.58|20680.58|20759.14|20679.14|10
1739273670000|2025-02-11 11:34:30|20760.56|20680.56|20763.77|20683.77|20764.12|20684.12|20760.56|20680.56|10
1739273680000|2025-02-11 11:34:40|20763.7|20683.7|20763.05|20683.05|20763.7|20683.7|20763.05|20683.05|9
1739273690000|2025-02-11 11:34:50|20763.08|20683.08|20758.64|20678.64|20763.09|20683.09|20758.52|20678.52|10
1739273700000|2025-02-11 11:35:00|20758.61|20678.61|20753.87|20673.87|20758.61|20678.61|20753.87|20673.87|10
1739273710000|2025-02-11 11:35:10|20753.26|20673.26|20753.01|20673.01|20753.26|20673.26|20752.17|20672.17|10
1739273720000|2025-02-11 11:35:20|20753.67|20673.67|20751.75|20671.75|20753.67|20673.67|20751.75|20671.75|9
1739273730000|2025-02-11 11:35:30|20751.62|20671.62|20751.79|20671.79|20751.88|20671.88|20751.44|20671.44|10
1739273740000|2025-02-11 11:35:40|20752|20672|20753.98|20673.98|20753.99|20673.99|20751.61|20671.61|9
1739273750000|2025-02-11 11:35:50|20754.39|20674.39|20753.4|20673.4|20754.39|20674.39|20753.37|20673.37|10
1739273760000|2025-02-11 11:36:00|20753.45|20673.45|20754.65|20674.65|20754.65|20674.65|20753.45|20673.45|10
1739273770000|2025-02-11 11:36:10|20754.79|20674.79|20755.12|20675.12|20755.43|20675.43|20754.79|20674.79|10
1739273780000|2025-02-11 11:36:20|20759.12|20679.12|20760.07|20680.07|20760.07|20680.07|20759.12|20679.12|9
1739273790000|2025-02-11 11:36:30|20760.11|20680.11|20761.69|20681.69|20761.69|20681.69|20760.06|20680.06|9
1739273800000|2025-02-11 11:36:40|20761.67|20681.67|20762.76|20682.76|20763.39|20683.39|20761.67|20681.67|9
1739273810000|2025-02-11 11:36:50|20762.89|20682.89|20762.98|20682.98|20763.03|20683.03|20762.74|20682.74|10
1739273820000|2025-02-11 11:37:00|20763.13|20683.13|20763.46|20683.46|20764.04|20684.04|20763.13|20683.13|10
1739273830000|2025-02-11 11:37:10|20763.29|20683.29|20763.67|20683.67|20764.39|20684.39|20763.29|20683.29|10
1739273840000|2025-02-11 11:37:20|20763.64|20683.64|20762.22|20682.22|20763.64|20683.64|20762.22|20682.22|10
1739273850000|2025-02-11 11:37:30|20762.14|20682.14|20754.23|20674.23|20762.14|20682.14|20754.23|20674.23|10
1739273860000|2025-02-11 11:37:40|20753.92|20673.92|20748.7|20668.7|20753.92|20673.92|20748.7|20668.7|10
1739273870000|2025-02-11 11:37:50|20748.72|20668.72|20748|20668|20749.05|20669.05|20748|20668|10
1739273880000|2025-02-11 11:38:00|20747.98|20667.98|20747.38|20667.38|20747.98|20667.98|20747.35|20667.35|10
1739273890000|2025-02-11 11:38:10|20749.49|20669.49|20748.55|20668.55|20749.49|20669.49|20748.55|20668.55|10
1739273900000|2025-02-11 11:38:20|20748.41|20668.41|20748.72|20668.72|20749.12|20669.12|20748.28|20668.28|10
1739273910000|2025-02-11 11:38:30|20748.73|20668.73|20748.02|20668.02|20748.74|20668.74|20747.93|20667.93|9
1739273920000|2025-02-11 11:38:40|20747.91|20667.91|20748.64|20668.64|20748.64|20668.64|20747.88|20667.88|7
1739273930000|2025-02-11 11:38:50|20748.68|20668.68|20747.37|20667.37|20748.68|20668.68|20747.37|20667.37|10
1739273940000|2025-02-11 11:39:00|20747.28|20667.28|20746.23|20666.23|20747.75|20667.75|20746.23|20666.23|10
1739273950000|2025-02-11 11:39:10|20746.22|20666.22|20743.71|20663.71|20746.28|20666.28|20743.71|20663.71|10
1739273960000|2025-02-11 11:39:20|20742.65|20662.65|20739.01|20659.01|20742.65|20662.65|20738.86|20658.86|10
1739273970000|2025-02-11 11:39:30|20738.62|20658.62|20738.97|20658.97|20739.07|20659.07|20738.61|20658.61|9
1739273980000|2025-02-11 11:39:40|20738.93|20658.93|20741.13|20661.13|20741.33|20661.33|20738.93|20658.93|10
1739273990000|2025-02-11 11:39:50|20740.94|20660.94|20740.4|20660.4|20740.94|20660.94|20740.31|20660.31|10
1739274000000|2025-02-11 11:40:00|20740.35|20660.35|20738.55|20658.55|20740.35|20660.35|20738.44|20658.44|10
1739274010000|2025-02-11 11:40:10|20738.37|20658.37|20738.44|20658.44|20738.44|20658.44|20737.47|20657.47|9
1739274020000|2025-02-11 11:40:20|20738.77|20658.77|20740.02|20660.02|20740.02|20660.02|20738.77|20658.77|10
1739274030000|2025-02-11 11:40:30|20740.22|20660.22|20736.74|20656.74|20740.22|20660.22|20736.72|20656.72|10
1739274040000|2025-02-11 11:40:40|20736.11|20656.11|20734.51|20654.51|20736.19|20656.19|20734.51|20654.51|10
1739274050000|2025-02-11 11:40:50|20734.55|20654.55|20735.78|20655.78|20735.84|20655.84|20734.04|20654.04|10
1739274060000|2025-02-11 11:41:00|20735.79|20655.79|20733.32|20653.32|20735.79|20655.79|20733.09|20653.09|9
1739274070000|2025-02-11 11:41:10|20733.28|20653.28|20735|20655|20735.18|20655.18|20733.28|20653.28|10
1739274080000|2025-02-11 11:41:20|20734.99|20654.99|20735.24|20655.24|20735.6|20655.6|20734.72|20654.72|10
1739274090000|2025-02-11 11:41:30|20735.2|20655.2|20733.98|20653.98|20735.2|20655.2|20733.61|20653.61|10
1739274100000|2025-02-11 11:41:40|20733.97|20653.97|20731.97|20651.97|20734.13|20654.13|20731.69|20651.69|9
1739274110000|2025-02-11 11:41:50|20731.98|20651.98|20732.48|20652.48|20732.48|20652.48|20731.97|20651.97|8
1739274120000|2025-02-11 11:42:00|20732.49|20652.49|20731.54|20651.54|20732.49|20652.49|20731.54|20651.54|10
1739274130000|2025-02-11 11:42:10|20730.34|20650.34|20727.34|20647.34|20730.34|20650.34|20727.34|20647.34|10
1739274140000|2025-02-11 11:42:20|20727.13|20647.13|20727.12|20647.12|20727.27|20647.27|20727.09|20647.09|10
1739274150000|2025-02-11 11:42:30|20725.88|20645.88|20723.71|20643.71|20725.88|20645.88|20723.71|20643.71|10
1739274160000|2025-02-11 11:42:40|20723.52|20643.52|20720.88|20640.88|20723.52|20643.52|20720.88|20640.88|10
1739274170000|2025-02-11 11:42:50|20720.82|20640.82|20719.45|20639.45|20720.82|20640.82|20719.45|20639.45|10
1739274180000|2025-02-11 11:43:00|20719.28|20639.28|20717.83|20637.83|20719.38|20639.38|20717.54|20637.54|9
1739274190000|2025-02-11 11:43:10|20717.81|20637.81|20719.1|20639.1|20719.1|20639.1|20717.63|20637.63|10
1739274200000|2025-02-11 11:43:20|20718.54|20638.54|20720.93|20640.93|20720.93|20640.93|20718.51|20638.51|10
1739274210000|2025-02-11 11:43:30|20720.96|20640.96|20722.32|20642.32|20722.53|20642.53|20720.96|20640.96|10
1739274220000|2025-02-11 11:43:40|20722.07|20642.07|20724.29|20644.29|20724.29|20644.29|20722.07|20642.07|9
1739274230000|2025-02-11 11:43:50|20724.56|20644.56|20723.32|20643.32|20724.58|20644.58|20723.31|20643.31|9
1739274240000|2025-02-11 11:44:00|20723.43|20643.43|20723.92|20643.92|20723.92|20643.92|20722.95|20642.95|10
1739274250000|2025-02-11 11:44:10|20724|20644|20732.42|20652.42|20732.42|20652.42|20724|20644|10
1739274260000|2025-02-11 11:44:20|20732.89|20652.89|20737.4|20657.4|20737.4|20657.4|20732.89|20652.89|10
1739274270000|2025-02-11 11:44:30|20737.3|20657.3|20738.35|20658.35|20738.35|20658.35|20737.3|20657.3|10
1739274280000|2025-02-11 11:44:40|20738.25|20658.25|20737.99|20657.99|20738.25|20658.25|20737.93|20657.93|9
1739274290000|2025-02-11 11:44:50|20738.04|20658.04|20738.16|20658.16|20738.16|20658.16|20737.99|20657.99|9
1739274300000|2025-02-11 11:45:00|20738.29|20658.29|20737.94|20657.94|20738.29|20658.29|20737.62|20657.62|10
1739274310000|2025-02-11 11:45:10|20738.17|20658.17|20743.37|20663.37|20743.37|20663.37|20738.17|20658.17|10
1739274320000|2025-02-11 11:45:20|20744.72|20664.72|20746.63|20666.63|20746.77|20666.77|20744.72|20664.72|9
1739274330000|2025-02-11 11:45:30|20746.85|20666.85|20746.95|20666.95|20747|20667|20746.66|20666.66|10
1739274340000|2025-02-11 11:45:40|20747.01|20667.01|20746.21|20666.21|20747.01|20667.01|20746.21|20666.21|9
1739274350000|2025-02-11 11:45:50|20746.11|20666.11|20746.25|20666.25|20746.33|20666.33|20746.11|20666.11|9
1739274360000|2025-02-11 11:46:00|20746.07|20666.07|20745.89|20665.89|20746.16|20666.16|20745.88|20665.88|10
1739274370000|2025-02-11 11:46:10|20745.9|20665.9|20746.08|20666.08|20746.8|20666.8|20745.9|20665.9|10
1739274380000|2025-02-11 11:46:20|20746.26|20666.26|20748.63|20668.63|20748.63|20668.63|20746.26|20666.26|10
1739274390000|2025-02-11 11:46:30|20748.68|20668.68|20749.77|20669.77|20749.82|20669.82|20748.68|20668.68|10
1739274400000|2025-02-11 11:46:40|20750.42|20670.42|20753.2|20673.2|20753.64|20673.64|20750.42|20670.42|10
1739274410000|2025-02-11 11:46:50|20754.23|20674.23|20757.81|20677.81|20757.81|20677.81|20754.23|20674.23|10
1739274420000|2025-02-11 11:47:00|20758.05|20678.05|20760.49|20680.49|20760.49|20680.49|20758.05|20678.05|10
1739274430000|2025-02-11 11:47:10|20760.76|20680.76|20770.11|20690.11|20770.11|20690.11|20760.76|20680.76|10
1739274440000|2025-02-11 11:47:20|20770.69|20690.69|20769.82|20689.82|20771.02|20691.02|20769.77|20689.77|10
1739274450000|2025-02-11 11:47:30|20770.4|20690.4|20769.79|20689.79|20770.4|20690.4|20769.79|20689.79|10
1739274460000|2025-02-11 11:47:40|20769.69|20689.69|20769.14|20689.14|20769.69|20689.69|20768.78|20688.78|9
1739274470000|2025-02-11 11:47:50|20768.54|20688.54|20768.44|20688.44|20768.54|20688.54|20767.72|20687.72|10
1739274480000|2025-02-11 11:48:00|20768.57|20688.57|20767.23|20687.23|20768.84|20688.84|20767.23|20687.23|10
1739274490000|2025-02-11 11:48:10|20767.17|20687.17|20767.83|20687.83|20768.19|20688.19|20767.17|20687.17|9
1739274500000|2025-02-11 11:48:20|20767.92|20687.92|20767.23|20687.23|20768.01|20688.01|20767.23|20687.23|10
1739274510000|2025-02-11 11:48:30|20767.29|20687.29|20765.59|20685.59|20767.29|20687.29|20765.56|20685.56|10
1739274520000|2025-02-11 11:48:40|20765.64|20685.64|20767.71|20687.71|20767.84|20687.84|20765.64|20685.64|10
1739274530000|2025-02-11 11:48:50|20767.77|20687.77|20768.26|20688.26|20768.26|20688.26|20767.77|20687.77|10
1739274540000|2025-02-11 11:49:00|20768.35|20688.35|20772.2|20692.2|20772.2|20692.2|20768.35|20688.35|10
1739274550000|2025-02-11 11:49:10|20772.66|20692.66|20773.25|20693.25|20773.68|20693.68|20772.66|20692.66|8
1739274560000|2025-02-11 11:49:20|20773.1|20693.1|20772.58|20692.58|20773.1|20693.1|20772.58|20692.58|9
1739274570000|2025-02-11 11:49:30|20772.53|20692.53|20771.61|20691.61|20772.58|20692.58|20771.61|20691.61|9
1739274580000|2025-02-11 11:49:40|20771.62|20691.62|20771|20691|20771.62|20691.62|20771|20691|7
1739274590000|2025-02-11 11:49:50|20770.62|20690.62|20770.3|20690.3|20772.01|20692.01|20769.93|20689.93|10
1739274600000|2025-02-11 11:50:00|20770.93|20690.93|20772.12|20692.12|20772.12|20692.12|20770.93|20690.93|10
1739274610000|2025-02-11 11:50:10|20772.11|20692.11|20772.56|20692.56|20773.29|20693.29|20772.11|20692.11|9
1739274620000|2025-02-11 11:50:20|20772.45|20692.45|20771.35|20691.35|20772.46|20692.46|20771.34|20691.34|10
1739274630000|2025-02-11 11:50:30|20771.55|20691.55|20771.78|20691.78|20771.78|20691.78|20771.46|20691.46|9
1739274640000|2025-02-11 11:50:40|20771.74|20691.74|20773.28|20693.28|20773.31|20693.31|20771.74|20691.74|10
1739274650000|2025-02-11 11:50:50|20773.31|20693.31|20768.61|20688.61|20773.9|20693.9|20768.61|20688.61|9
1739274660000|2025-02-11 11:51:00|20773.83|20693.83|20775.3|20695.3|20775.3|20695.3|20773.75|20693.75|9
1739274670000|2025-02-11 11:51:10|20775.31|20695.31|20776.86|20696.86|20776.86|20696.86|20774.95|20694.95|9
1739274680000|2025-02-11 11:51:20|20776.5|20696.5|20777.99|20697.99|20777.99|20697.99|20775.98|20695.98|10
1739274690000|2025-02-11 11:51:30|20778.02|20698.02|20779.05|20699.05|20779.05|20699.05|20778.02|20698.02|9
1739274700000|2025-02-11 11:51:40|20778.42|20698.42|20778.08|20698.08|20778.42|20698.42|20777.88|20697.88|9
1739274710000|2025-02-11 11:51:50|20773.56|20693.56|20777.27|20697.27|20778.08|20698.08|20773.56|20693.56|9
1739274720000|2025-02-11 11:52:00|20777.25|20697.25|20778.48|20698.48|20778.55|20698.55|20776.89|20696.89|10
1739274730000|2025-02-11 11:52:10|20778.46|20698.46|20773.93|20693.93|20778.46|20698.46|20773.93|20693.93|9
1739274740000|2025-02-11 11:52:20|20773.92|20693.92|20772.48|20692.48|20774.18|20694.18|20772.37|20692.37|10
1739274750000|2025-02-11 11:52:30|20772.55|20692.55|20787.59|20707.59|20787.6|20707.6|20772.55|20692.55|10
1739274760000|2025-02-11 11:52:40|20786.67|20706.67|20788.79|20708.79|20788.79|20708.79|20784.23|20704.23|10
1739274770000|2025-02-11 11:52:50|20789.16|20709.16|20789.35|20709.35|20790.11|20710.11|20789.16|20709.16|8
1739274780000|2025-02-11 11:53:00|20789.19|20709.19|20787.55|20707.55|20790.16|20710.16|20787.55|20707.55|10
1739274790000|2025-02-11 11:53:10|20787.37|20707.37|20787.03|20707.03|20787.37|20707.37|20785.32|20705.32|9
1739274800000|2025-02-11 11:53:20|20786.9|20706.9|20784.47|20704.47|20786.9|20706.9|20784.47|20704.47|10
1739274810000|2025-02-11 11:53:30|20784.18|20704.18|20781.53|20701.53|20784.18|20704.18|20779.35|20699.35|8
1739274820000|2025-02-11 11:53:40|20781.81|20701.81|20785.31|20705.31|20785.31|20705.31|20780.22|20700.22|10
1739274830000|2025-02-11 11:53:50|20784.91|20704.91|20787.01|20707.01|20787.01|20707.01|20784.86|20704.86|9
1739274840000|2025-02-11 11:54:00|20787.15|20707.15|20788.97|20708.97|20789.08|20709.08|20785.38|20705.38|10
1739274850000|2025-02-11 11:54:10|20788.98|20708.98|20781.99|20701.99|20788.98|20708.98|20781.99|20701.99|10
1739274860000|2025-02-11 11:54:20|20781.76|20701.76|20784.95|20704.95|20784.95|20704.95|20778.39|20698.39|10
1739274870000|2025-02-11 11:54:30|20784.97|20704.97|20786.48|20706.48|20786.6|20706.6|20784.97|20704.97|10
1739274880000|2025-02-11 11:54:40|20786.5|20706.5|20779.82|20699.82|20786.75|20706.75|20779.82|20699.82|9
1739274890000|2025-02-11 11:54:50|20780.3|20700.3|20784.3|20704.3|20785.44|20705.44|20780.3|20700.3|10
1739274900000|2025-02-11 11:55:00|20784.26|20704.26|20784.59|20704.59|20784.59|20704.59|20783.97|20703.97|9
1739274910000|2025-02-11 11:55:10|20784.99|20704.99|20789.73|20709.73|20789.94|20709.94|20784.99|20704.99|10
1739274920000|2025-02-11 11:55:20|20789.66|20709.66|20793.34|20713.34|20793.41|20713.41|20789.66|20709.66|10
1739274930000|2025-02-11 11:55:30|20793.21|20713.21|20791.27|20711.27|20793.5|20713.5|20791.13|20711.13|10
1739274940000|2025-02-11 11:55:40|20790.6|20710.6|20789.05|20709.05|20790.7|20710.7|20789.05|20709.05|9
1739274950000|2025-02-11 11:55:50|20789.56|20709.56|20785.52|20705.52|20789.56|20709.56|20785.52|20705.52|10
1739274960000|2025-02-11 11:56:00|20785.47|20705.47|20784.97|20704.97|20785.54|20705.54|20784.86|20704.86|10
1739274970000|2025-02-11 11:56:10|20785.04|20705.04|20784.32|20704.32|20785.08|20705.08|20784.17|20704.17|9
1739274980000|2025-02-11 11:56:20|20784.35|20704.35|20783.5|20703.5|20784.35|20704.35|20783.5|20703.5|10
1739274990000|2025-02-11 11:56:30|20783.19|20703.19|20782.3|20702.3|20783.39|20703.39|20782.3|20702.3|10
1739275000000|2025-02-11 11:56:40|20782.08|20702.08|20780.69|20700.69|20782.35|20702.35|20780.69|20700.69|10
1739275010000|2025-02-11 11:56:50|20780.43|20700.43|20777.56|20697.56|20780.43|20700.43|20777.47|20697.47|10
1739275020000|2025-02-11 11:57:00|20777.15|20697.15|20776.02|20696.02|20777.16|20697.16|20775.98|20695.98|9
1739275030000|2025-02-11 11:57:10|20775.88|20695.88|20775.9|20695.9|20776.05|20696.05|20775.67|20695.67|8
1739275040000|2025-02-11 11:57:20|20775.74|20695.74|20778.55|20698.55|20778.55|20698.55|20775.71|20695.71|10
1739275050000|2025-02-11 11:57:30|20778.58|20698.58|20778.51|20698.51|20778.58|20698.58|20777.29|20697.29|10
1739275060000|2025-02-11 11:57:40|20778.59|20698.59|20780.02|20700.02|20780.03|20700.03|20778.59|20698.59|10
1739275070000|2025-02-11 11:57:50|20780|20700|20780.09|20700.09|20780.09|20700.09|20779.98|20699.98|6
1739275080000|2025-02-11 11:58:00|20780.04|20700.04|20785.58|20705.58|20785.58|20705.58|20780.02|20700.02|10
1739275090000|2025-02-11 11:58:10|20785.45|20705.45|20790.31|20710.31|20790.31|20710.31|20785.45|20705.45|10
1739275100000|2025-02-11 11:58:20|20790.89|20710.89|20790.75|20710.75|20791.65|20711.65|20790.75|20710.75|10
1739275110000|2025-02-11 11:58:30|20790.72|20710.72|20791.3|20711.3|20791.78|20711.78|20790.72|20710.72|10
1739275120000|2025-02-11 11:58:40|20791.28|20711.28|20789.65|20709.65|20791.28|20711.28|20789.65|20709.65|10
1739275130000|2025-02-11 11:58:50|20790.06|20710.06|20791.23|20711.23|20791.23|20711.23|20789.53|20709.53|10
1739275140000|2025-02-11 11:59:00|20791.34|20711.34|20792.13|20712.13|20792.42|20712.42|20791.34|20711.34|10
1739275150000|2025-02-11 11:59:10|20792.1|20712.1|20793.56|20713.56|20793.7|20713.7|20792.1|20712.1|10
1739275160000|2025-02-11 11:59:20|20793.42|20713.42|20793.98|20713.98|20793.98|20713.98|20793.38|20713.38|9
1739275170000|2025-02-11 11:59:30|20794.07|20714.07|20795.8|20715.8|20795.8|20715.8|20794.07|20714.07|9
1739275180000|2025-02-11 11:59:40|20795.78|20715.78|20795.5|20715.5|20795.81|20715.81|20795.5|20715.5|9
1739275190000|2025-02-11 11:59:50|20795.47|20715.47|20795.53|20715.53|20795.53|20715.53|20795.39|20715.39|10
1739275200000|2025-02-11 12:00:00|20795.7|20715.7|20796.03|20716.03|20796.08|20716.08|20794.88|20714.88|10
1739275210000|2025-02-11 12:00:10|20796.97|20716.97|20795.07|20715.07|20797.06|20717.06|20795.07|20715.07|9
1739275220000|2025-02-11 12:00:20|20795.59|20715.59|20794.49|20714.49|20795.71|20715.71|20794.49|20714.49|9
1739275230000|2025-02-11 12:00:30|20794.23|20714.23|20792.67|20712.67|20795.44|20715.44|20792.67|20712.67|10
1739275240000|2025-02-11 12:00:40|20792.21|20712.21|20788.88|20708.88|20792.21|20712.21|20788.88|20708.88|9
1739275250000|2025-02-11 12:00:50|20787.79|20707.79|20790.94|20710.94|20790.94|20710.94|20786.95|20706.95|10
1739275260000|2025-02-11 12:01:00|20790.96|20710.96|20788.91|20708.91|20791.17|20711.17|20788.91|20708.91|10
1739275270000|2025-02-11 12:01:10|20788.42|20708.42|20786.84|20706.84|20788.42|20708.42|20785.15|20705.15|10
1739275280000|2025-02-11 12:01:20|20786.69|20706.69|20786.39|20706.39|20787.02|20707.02|20786.39|20706.39|10
1739275290000|2025-02-11 12:01:30|20785.96|20705.96|20783.43|20703.43|20786.81|20706.81|20782.78|20702.78|10
1739275300000|2025-02-11 12:01:40|20783.25|20703.25|20781.57|20701.57|20783.25|20703.25|20781.57|20701.57|10
1739275310000|2025-02-11 12:01:50|20781.56|20701.56|20780.6|20700.6|20781.56|20701.56|20780.49|20700.49|8
1739275320000|2025-02-11 12:02:00|20780.48|20700.48|20780.48|20700.48|20780.66|20700.66|20780.48|20700.48|9
1739275330000|2025-02-11 12:02:10|20780.21|20700.21|20779.6|20699.6|20780.21|20700.21|20779.4|20699.4|8
1739275340000|2025-02-11 12:02:20|20779.67|20699.67|20778.95|20698.95|20780.26|20700.26|20778.95|20698.95|10
1739275350000|2025-02-11 12:02:30|20778.72|20698.72|20778.39|20698.39|20778.72|20698.72|20778.39|20698.39|9
1739275360000|2025-02-11 12:02:40|20778.49|20698.49|20774.55|20694.55|20778.49|20698.49|20774.55|20694.55|9
1739275370000|2025-02-11 12:02:50|20774.56|20694.56|20774.04|20694.04|20774.56|20694.56|20774.04|20694.04|10
1739275380000|2025-02-11 12:03:00|20773.92|20693.92|20774.38|20694.38|20774.38|20694.38|20773.33|20693.33|10
1739275390000|2025-02-11 12:03:10|20774.24|20694.24|20774.98|20694.98|20775.01|20695.01|20774.03|20694.03|10
1739275400000|2025-02-11 12:03:20|20774.75|20694.75|20773.42|20693.42|20774.75|20694.75|20773.42|20693.42|10
1739275410000|2025-02-11 12:03:30|20773.21|20693.21|20773.63|20693.63|20773.63|20693.63|20772.52|20692.52|10
1739275420000|2025-02-11 12:03:40|20773.68|20693.68|20776.56|20696.56|20776.56|20696.56|20773.62|20693.62|10
1739275430000|2025-02-11 12:03:50|20776.6|20696.6|20763.41|20683.41|20776.62|20696.62|20763.41|20683.41|10
1739275440000|2025-02-11 12:04:00|20758.94|20678.94|20755.67|20675.67|20759.74|20679.74|20746.49|20666.49|10
1739275450000|2025-02-11 12:04:10|20755.53|20675.53|20749.43|20669.43|20755.72|20675.72|20749.43|20669.43|10
1739275460000|2025-02-11 12:04:20|20749.46|20669.46|20752.98|20672.98|20752.98|20672.98|20749.46|20669.46|10
1739275470000|2025-02-11 12:04:30|20753.16|20673.16|20751.7|20671.7|20753.37|20673.37|20750.25|20670.25|8
1739275480000|2025-02-11 12:04:40|20752.48|20672.48|20752.1|20672.1|20753.54|20673.54|20752.1|20672.1|10
1739275490000|2025-02-11 12:04:50|20752.03|20672.03|20754.19|20674.19|20754.19|20674.19|20752.03|20672.03|10
1739275500000|2025-02-11 12:05:00|20754.23|20674.23|20753.43|20673.43|20755.4|20675.4|20753.43|20673.43|10
1739275510000|2025-02-11 12:05:10|20753.3|20673.3|20753.16|20673.16|20753.79|20673.79|20752.74|20672.74|10
1739275520000|2025-02-11 12:05:20|20753.22|20673.22|20749.16|20669.16|20753.26|20673.26|20749.12|20669.12|10
1739275530000|2025-02-11 12:05:30|20750.1|20670.1|20748.25|20668.25|20750.17|20670.17|20748.25|20668.25|10
1739275540000|2025-02-11 12:05:40|20748.1|20668.1|20747.93|20667.93|20748.25|20668.25|20747.93|20667.93|10
1739275550000|2025-02-11 12:05:50|20747.35|20667.35|20746.89|20666.89|20747.35|20667.35|20746.72|20666.72|8
1739275560000|2025-02-11 12:06:00|20746.86|20666.86|20742.73|20662.73|20746.86|20666.86|20742.73|20662.73|10
1739275570000|2025-02-11 12:06:10|20740.46|20660.46|20737.92|20657.92|20740.46|20660.46|20736.25|20656.25|10
1739275580000|2025-02-11 12:06:20|20737.76|20657.76|20738.58|20658.58|20738.58|20658.58|20737.75|20657.75|10
1739275590000|2025-02-11 12:06:30|20739.87|20659.87|20742.94|20662.94|20743.19|20663.19|20739.87|20659.87|10
1739275600000|2025-02-11 12:06:40|20742.92|20662.92|20745.83|20665.83|20745.83|20665.83|20740.89|20660.89|10
1739275610000|2025-02-11 12:06:50|20746.17|20666.17|20747.3|20667.3|20747.69|20667.69|20745.62|20665.62|10
1739275620000|2025-02-11 12:07:00|20747.29|20667.29|20749.03|20669.03|20749.05|20669.05|20747.29|20667.29|10
1739275630000|2025-02-11 12:07:10|20748.96|20668.96|20749.96|20669.96|20749.96|20669.96|20748.71|20668.71|10
1739275640000|2025-02-11 12:07:20|20749.55|20669.55|20750.92|20670.92|20750.92|20670.92|20749.04|20669.04|10
1739275650000|2025-02-11 12:07:30|20750.97|20670.97|20753.13|20673.13|20753.16|20673.16|20750.97|20670.97|10
1739275660000|2025-02-11 12:07:40|20753.5|20673.5|20753.17|20673.17|20753.85|20673.85|20753.17|20673.17|9
1739275670000|2025-02-11 12:07:50|20753.3|20673.3|20752.85|20672.85|20753.37|20673.37|20752.78|20672.78|9
1739275680000|2025-02-11 12:08:00|20752.86|20672.86|20752.21|20672.21|20752.88|20672.88|20752.11|20672.11|9
1739275690000|2025-02-11 12:08:10|20751.78|20671.78|20749.85|20669.85|20751.78|20671.78|20749.63|20669.63|10
1739275700000|2025-02-11 12:08:20|20749.47|20669.47|20746.47|20666.47|20749.47|20669.47|20746.47|20666.47|10
1739275710000|2025-02-11 12:08:30|20745.89|20665.89|20743.71|20663.71|20745.89|20665.89|20743.71|20663.71|10
1739275720000|2025-02-11 12:08:40|20743.7|20663.7|20744.11|20664.11|20744.11|20664.11|20743.25|20663.25|10
1739275730000|2025-02-11 12:08:50|20744.49|20664.49|20741.68|20661.68|20744.83|20664.83|20741.68|20661.68|10
1739275740000|2025-02-11 12:09:00|20741.31|20661.31|20741.96|20661.96|20742.11|20662.11|20741.31|20661.31|10
1739275750000|2025-02-11 12:09:10|20742.04|20662.04|20739.34|20659.34|20742.05|20662.05|20739.05|20659.05|10
1739275760000|2025-02-11 12:09:20|20739.25|20659.25|20741.45|20661.45|20741.45|20661.45|20738.65|20658.65|10
1739275770000|2025-02-11 12:09:30|20741.72|20661.72|20741.3|20661.3|20741.72|20661.72|20739.64|20659.64|10
1739275780000|2025-02-11 12:09:40|20741.23|20661.23|20741.1|20661.1|20742.92|20662.92|20740.85|20660.85|10
1739275790000|2025-02-11 12:09:50|20741.19|20661.19|20740.43|20660.43|20741.31|20661.31|20740.43|20660.43|9
1739275800000|2025-02-11 12:10:00|20740.33|20660.33|20738.89|20658.89|20740.33|20660.33|20738.89|20658.89|10
1739275810000|2025-02-11 12:10:10|20739.06|20659.06|20732.92|20652.92|20739.06|20659.06|20732.92|20652.92|9
1739275820000|2025-02-11 12:10:20|20733.11|20653.11|20726.83|20646.83|20733.11|20653.11|20726.83|20646.83|9
1739275830000|2025-02-11 12:10:30|20726.01|20646.01|20720|20640|20726.01|20646.01|20720|20640|10
1739275840000|2025-02-11 12:10:40|20718.24|20638.24|20713.11|20633.11|20718.24|20638.24|20713.11|20633.11|10
1739275850000|2025-02-11 12:10:50|20712.83|20632.83|20712.79|20632.79|20712.83|20632.83|20712.41|20632.41|10
1739275860000|2025-02-11 12:11:00|20712.84|20632.84|20712.69|20632.69|20714.03|20634.03|20712.46|20632.46|10
1739275870000|2025-02-11 12:11:10|20712.94|20632.94|20708.61|20628.61|20712.94|20632.94|20708.61|20628.61|10
1739275880000|2025-02-11 12:11:20|20708.01|20628.01|20707.1|20627.1|20708.01|20628.01|20706.65|20626.65|10
1739275890000|2025-02-11 12:11:30|20707.14|20627.14|20710.96|20630.96|20711.02|20631.02|20707.14|20627.14|10
1739275900000|2025-02-11 12:11:40|20711.22|20631.22|20711.42|20631.42|20711.42|20631.42|20710.52|20630.52|10
1739275910000|2025-02-11 12:11:50|20711.54|20631.54|20710.74|20630.74|20711.56|20631.56|20710.65|20630.65|10
1739275920000|2025-02-11 12:12:00|20710.81|20630.81|20709.6|20629.6|20711.22|20631.22|20709.6|20629.6|10
1739275930000|2025-02-11 12:12:10|20709.41|20629.41|20709.59|20629.59|20710.59|20630.59|20709.41|20629.41|9
1739275940000|2025-02-11 12:12:20|20709.48|20629.48|20708.73|20628.73|20709.9|20629.9|20708.24|20628.24|10
1739275950000|2025-02-11 12:12:30|20708.85|20628.85|20708.81|20628.81|20709.29|20629.29|20707.88|20627.88|10
1739275960000|2025-02-11 12:12:40|20709.38|20629.38|20709.43|20629.43|20709.52|20629.52|20709.38|20629.38|9
1739275970000|2025-02-11 12:12:50|20709.78|20629.78|20707.39|20627.39|20709.78|20629.78|20707.36|20627.36|10
1739275980000|2025-02-11 12:13:00|20707.29|20627.29|20706.56|20626.56|20707.29|20627.29|20706.15|20626.15|10
1739275990000|2025-02-11 12:13:10|20706.67|20626.67|20707.09|20627.09|20707.52|20627.52|20706.67|20626.67|9
1739276000000|2025-02-11 12:13:20|20707.88|20627.88|20709.51|20629.51|20709.51|20629.51|20706.45|20626.45|10
1739276010000|2025-02-11 12:13:30|20709.53|20629.53|20707.93|20627.93|20709.53|20629.53|20707.93|20627.93|10
1739276020000|2025-02-11 12:13:40|20707.43|20627.43|20706.95|20626.95|20707.43|20627.43|20706.12|20626.12|10
1739276030000|2025-02-11 12:13:50|20706.75|20626.75|20705.16|20625.16|20706.75|20626.75|20704.91|20624.91|9
1739276040000|2025-02-11 12:14:00|20704.53|20624.53|20703.7|20623.7|20704.53|20624.53|20703.7|20623.7|10
1739276050000|2025-02-11 12:14:10|20703.72|20623.72|20697.71|20617.71|20703.72|20623.72|20697.71|20617.71|10
1739276060000|2025-02-11 12:14:20|20697.58|20617.58|20693.15|20613.15|20697.58|20617.58|20693.15|20613.15|10
1739276070000|2025-02-11 12:14:30|20693.09|20613.09|20693.61|20613.61|20694.09|20614.09|20693.04|20613.04|10
1739276080000|2025-02-11 12:14:40|20693.85|20613.85|20694.42|20614.42|20694.45|20614.45|20693.83|20613.83|9
1739276090000|2025-02-11 12:14:50|20694.35|20614.35|20694.78|20614.78|20694.81|20614.81|20694.27|20614.27|9
1739276100000|2025-02-11 12:15:00|20694.65|20614.65|20687.37|20607.37|20694.65|20614.65|20687.37|20607.37|10
1739276110000|2025-02-11 12:15:10|20686.02|20606.02|20687.43|20607.43|20687.43|20607.43|20683.85|20603.85|10
1739276120000|2025-02-11 12:15:20|20688.3|20608.3|20690.3|20610.3|20690.62|20610.62|20688.3|20608.3|10
1739276130000|2025-02-11 12:15:30|20690.22|20610.22|20680.25|20600.25|20690.22|20610.22|20680.25|20600.25|10
1739276140000|2025-02-11 12:15:40|20679.67|20599.67|20667.58|20587.58|20679.67|20599.67|20667.58|20587.58|10
1739276150000|2025-02-11 12:15:50|20667.48|20587.48|20665.01|20585.01|20668.02|20588.02|20665.01|20585.01|9
1739276160000|2025-02-11 12:16:00|20664.57|20584.57|20662.22|20582.22|20664.57|20584.57|20662.18|20582.18|9
1739276170000|2025-02-11 12:16:10|20662.68|20582.68|20666.21|20586.21|20666.21|20586.21|20661.84|20581.84|10
1739276180000|2025-02-11 12:16:20|20666.42|20586.42|20666.07|20586.07|20666.42|20586.42|20665.37|20585.37|10
1739276190000|2025-02-11 12:16:30|20665.97|20585.97|20671.24|20591.24|20671.24|20591.24|20665.97|20585.97|10
1739276200000|2025-02-11 12:16:40|20671.04|20591.04|20670.68|20590.68|20671.04|20591.04|20670.42|20590.42|9
1739276210000|2025-02-11 12:16:50|20671.24|20591.24|20670.92|20590.92|20671.31|20591.31|20670.92|20590.92|10
1739276220000|2025-02-11 12:17:00|20670.48|20590.48|20667.55|20587.55|20671.58|20591.58|20667.55|20587.55|10
1739276230000|2025-02-11 12:17:10|20666.75|20586.75|20662.33|20582.33|20667.09|20587.09|20662.33|20582.33|10
1739276240000|2025-02-11 12:17:20|20661.37|20581.37|20658.62|20578.62|20661.37|20581.37|20658.28|20578.28|10
1739276250000|2025-02-11 12:17:30|20658.48|20578.48|20648.68|20568.68|20658.48|20578.48|20648.68|20568.68|10
1739276260000|2025-02-11 12:17:40|20647.41|20567.41|20641.95|20561.95|20647.41|20567.41|20641.95|20561.95|10
1739276270000|2025-02-11 12:17:50|20642.2|20562.2|20638.42|20558.42|20642.2|20562.2|20637.99|20557.99|9
1739276280000|2025-02-11 12:18:00|20638.62|20558.62|20645.65|20565.65|20645.65|20565.65|20638.62|20558.62|10
1739276290000|2025-02-11 12:18:10|20644.94|20564.94|20648.93|20568.93|20649.15|20569.15|20644.94|20564.94|10
1739276300000|2025-02-11 12:18:20|20649.29|20569.29|20654.24|20574.24|20654.4|20574.4|20649.29|20569.29|10
1739276310000|2025-02-11 12:18:30|20654.36|20574.36|20653.21|20573.21|20654.36|20574.36|20653.21|20573.21|10
1739276320000|2025-02-11 12:18:40|20654.38|20574.38|20655.37|20575.37|20655.37|20575.37|20652.36|20572.36|10
1739276330000|2025-02-11 12:18:50|20655.45|20575.45|20656.38|20576.38|20656.38|20576.38|20655.37|20575.37|10
1739276340000|2025-02-11 12:19:00|20655.54|20575.54|20659.08|20579.08|20659.08|20579.08|20655.02|20575.02|10
1739276350000|2025-02-11 12:19:10|20659.23|20579.23|20659.91|20579.91|20660.62|20580.62|20658.4|20578.4|10
1739276360000|2025-02-11 12:19:20|20659.79|20579.79|20659.08|20579.08|20659.79|20579.79|20657.91|20577.91|10
1739276370000|2025-02-11 12:19:30|20659.39|20579.39|20662.06|20582.06|20662.06|20582.06|20659.39|20579.39|9
1739276380000|2025-02-11 12:19:40|20662.26|20582.26|20666.57|20586.57|20666.57|20586.57|20662.26|20582.26|10
1739276390000|2025-02-11 12:19:50|20666.4|20586.4|20666.93|20586.93|20666.93|20586.93|20666.3|20586.3|9
1739276400000|2025-02-11 12:20:00|20666.95|20586.95|20667.19|20587.19|20668.51|20588.51|20666.95|20586.95|10
1739276410000|2025-02-11 12:20:10|20664.78|20584.78|20660.99|20580.99|20664.78|20584.78|20660.99|20580.99|9
1739276420000|2025-02-11 12:20:20|20660.49|20580.49|20661.49|20581.49|20661.73|20581.73|20660.49|20580.49|9
1739276430000|2025-02-11 12:20:30|20661.06|20581.06|20660.77|20580.77|20661.06|20581.06|20659.46|20579.46|10
1739276440000|2025-02-11 12:20:40|20661.22|20581.22|20663.12|20583.12|20663.12|20583.12|20661.22|20581.22|10
1739276450000|2025-02-11 12:20:50|20663.25|20583.25|20666.99|20586.99|20666.99|20586.99|20663.25|20583.25|10
1739276460000|2025-02-11 12:21:00|20666.66|20586.66|20663.8|20583.8|20666.66|20586.66|20663.8|20583.8|10
1739276470000|2025-02-11 12:21:10|20663.13|20583.13|20666.22|20586.22|20666.22|20586.22|20662.96|20582.96|10
1739276480000|2025-02-11 12:21:20|20666.7|20586.7|20665.89|20585.89|20667.99|20587.99|20665.89|20585.89|10
1739276490000|2025-02-11 12:21:30|20665.81|20585.81|20669.84|20589.84|20669.84|20589.84|20665.81|20585.81|10
1739276500000|2025-02-11 12:21:40|20670.28|20590.28|20675.48|20595.48|20675.48|20595.48|20670.28|20590.28|10
1739276510000|2025-02-11 12:21:50|20675.96|20595.96|20677.49|20597.49|20677.49|20597.49|20675.96|20595.96|10
1739276520000|2025-02-11 12:22:00|20677.6|20597.6|20676.59|20596.59|20677.74|20597.74|20675.95|20595.95|10
1739276530000|2025-02-11 12:22:10|20676.5|20596.5|20678.14|20598.14|20678.14|20598.14|20676.17|20596.17|10
1739276540000|2025-02-11 12:22:20|20678.58|20598.58|20680.79|20600.79|20682.42|20602.42|20678.58|20598.58|10
1739276550000|2025-02-11 12:22:30|20681.6|20601.6|20680.79|20600.79|20681.79|20601.79|20680.49|20600.49|10
1739276560000|2025-02-11 12:22:40|20680.86|20600.86|20683.55|20603.55|20683.55|20603.55|20680.86|20600.86|10
1739276570000|2025-02-11 12:22:50|20683.42|20603.42|20683.17|20603.17|20683.7|20603.7|20683.17|20603.17|10
1739276580000|2025-02-11 12:23:00|20683.09|20603.09|20686.47|20606.47|20687.2|20607.2|20683.09|20603.09|9
1739276590000|2025-02-11 12:23:10|20687.92|20607.92|20686.37|20606.37|20689.22|20609.22|20685.66|20605.66|10
1739276600000|2025-02-11 12:23:20|20686.33|20606.33|20686.24|20606.24|20686.46|20606.46|20686.24|20606.24|8
1739276610000|2025-02-11 12:23:30|20686.44|20606.44|20685.29|20605.29|20686.56|20606.56|20685.29|20605.29|9
1739276620000|2025-02-11 12:23:40|20685.26|20605.26|20684.16|20604.16|20685.29|20605.29|20684.02|20604.02|10
1739276630000|2025-02-11 12:23:50|20684.38|20604.38|20688.41|20608.41|20688.46|20608.46|20684.38|20604.38|10
1739276640000|2025-02-11 12:24:00|20688.38|20608.38|20690.23|20610.23|20690.23|20610.23|20688.38|20608.38|9
1739276650000|2025-02-11 12:24:10|20690.24|20610.24|20690.4|20610.4|20692.02|20612.02|20689.18|20609.18|10
1739276660000|2025-02-11 12:24:20|20690.61|20610.61|20693.58|20613.58|20693.58|20613.58|20690.61|20610.61|10
1739276670000|2025-02-11 12:24:30|20693.29|20613.29|20696.42|20616.42|20696.45|20616.45|20693.29|20613.29|10
1739276680000|2025-02-11 12:24:40|20695.16|20615.16|20693.38|20613.38|20695.16|20615.16|20693.38|20613.38|10
1739276690000|2025-02-11 12:24:50|20691.98|20611.98|20689.62|20609.62|20691.98|20611.98|20689.62|20609.62|10
1739276700000|2025-02-11 12:25:00|20689.21|20609.21|20684.99|20604.99|20689.21|20609.21|20684.99|20604.99|10
1739276710000|2025-02-11 12:25:10|20684.96|20604.96|20681.73|20601.73|20684.96|20604.96|20681.73|20601.73|9
1739276720000|2025-02-11 12:25:20|20681.11|20601.11|20671.9|20591.9|20681.11|20601.11|20671.9|20591.9|10
1739276730000|2025-02-11 12:25:30|20671.53|20591.53|20668.81|20588.81|20671.53|20591.53|20668.81|20588.81|10
1739276740000|2025-02-11 12:25:40|20668.94|20588.94|20670.62|20590.62|20670.62|20590.62|20668.94|20588.94|10
1739276750000|2025-02-11 12:25:50|20670.69|20590.69|20670.42|20590.42|20670.69|20590.69|20669.99|20589.99|9
1739276760000|2025-02-11 12:26:00|20670.35|20590.35|20667.72|20587.72|20670.62|20590.62|20667.72|20587.72|8
1739276770000|2025-02-11 12:26:10|20667.58|20587.58|20665.53|20585.53|20667.58|20587.58|20664.99|20584.99|9
1739276780000|2025-02-11 12:26:20|20665.79|20585.79|20667.28|20587.28|20667.28|20587.28|20665.72|20585.72|10
1739276790000|2025-02-11 12:26:30|20667.36|20587.36|20669.37|20589.37|20669.37|20589.37|20667.36|20587.36|10
1739276800000|2025-02-11 12:26:40|20669.45|20589.45|20672.99|20592.99|20672.99|20592.99|20669.29|20589.29|10
1739276810000|2025-02-11 12:26:50|20673.03|20593.03|20672.99|20592.99|20674.24|20594.24|20672.9|20592.9|10
1739276820000|2025-02-11 12:27:00|20673.07|20593.07|20676.15|20596.15|20676.76|20596.76|20673.07|20593.07|9
1739276830000|2025-02-11 12:27:10|20676.16|20596.16|20676.16|20596.16|20676.16|20596.16|20675.63|20595.63|10
1739276840000|2025-02-11 12:27:20|20676.25|20596.25|20678.29|20598.29|20678.29|20598.29|20676.25|20596.25|10
1739276850000|2025-02-11 12:27:30|20678.75|20598.75|20677.03|20597.03|20678.75|20598.75|20676.42|20596.42|10
1739276860000|2025-02-11 12:27:40|20677.5|20597.5|20676.71|20596.71|20677.5|20597.5|20676.52|20596.52|10
1739276870000|2025-02-11 12:27:50|20676.94|20596.94|20675.41|20595.41|20677.31|20597.31|20675.41|20595.41|10
1739276880000|2025-02-11 12:28:00|20675.26|20595.26|20674.75|20594.75|20675.33|20595.33|20674.75|20594.75|9
1739276890000|2025-02-11 12:28:10|20674.23|20594.23|20669.74|20589.74|20674.25|20594.25|20669.62|20589.62|10
1739276900000|2025-02-11 12:28:20|20669.55|20589.55|20665.43|20585.43|20669.55|20589.55|20665.43|20585.43|10
1739276910000|2025-02-11 12:28:30|20665.28|20585.28|20663.87|20583.87|20665.28|20585.28|20663.59|20583.59|10
1739276920000|2025-02-11 12:28:40|20663.89|20583.89|20664.24|20584.24|20664.7|20584.7|20663.89|20583.89|10
1739276930000|2025-02-11 12:28:50|20664.02|20584.02|20665.09|20585.09|20665.72|20585.72|20664.02|20584.02|10
1739276940000|2025-02-11 12:29:00|20663.08|20583.08|20661.47|20581.47|20663.35|20583.35|20661.4|20581.4|10
1739276950000|2025-02-11 12:29:10|20661.29|20581.29|20662.2|20582.2|20662.2|20582.2|20661.29|20581.29|10
1739276960000|2025-02-11 12:29:20|20662.24|20582.24|20663.03|20583.03|20663.03|20583.03|20661.51|20581.51|10
1739276970000|2025-02-11 12:29:30|20663.06|20583.06|20663.06|20583.06|20663.35|20583.35|20662.9|20582.9|10
1739276980000|2025-02-11 12:29:40|20662.79|20582.79|20662.7|20582.7|20663.11|20583.11|20662.07|20582.07|10
1739276990000|2025-02-11 12:29:50|20662.97|20582.97|20661.58|20581.58|20663.03|20583.03|20661.56|20581.56|10
1739277000000|2025-02-11 12:30:00|20661.56|20581.56|20659.56|20579.56|20661.59|20581.59|20659.56|20579.56|10
1739277010000|2025-02-11 12:30:10|20659.6|20579.6|20657.61|20577.61|20659.6|20579.6|20657.19|20577.19|10
1739277020000|2025-02-11 12:30:20|20657.5|20577.5|20652.41|20572.41|20658.11|20578.11|20652.41|20572.41|10
1739277030000|2025-02-11 12:30:30|20651.76|20571.76|20651.2|20571.2|20651.76|20571.76|20649.31|20569.31|10
1739277040000|2025-02-11 12:30:40|20651.49|20571.49|20653.03|20573.03|20653.03|20573.03|20651.49|20571.49|10
1739277050000|2025-02-11 12:30:50|20652.54|20572.54|20652.6|20572.6|20652.77|20572.77|20651.88|20571.88|9
1739277060000|2025-02-11 12:31:00|20652.61|20572.61|20650.01|20570.01|20652.61|20572.61|20650.01|20570.01|10
1739277070000|2025-02-11 12:31:10|20650.07|20570.07|20650.8|20570.8|20651.14|20571.14|20650.07|20570.07|10
1739277080000|2025-02-11 12:31:20|20651.18|20571.18|20651.17|20571.17|20651.89|20571.89|20651.04|20571.04|10
1739277090000|2025-02-11 12:31:30|20651.13|20571.13|20653.34|20573.34|20653.34|20573.34|20651.13|20571.13|10
1739277100000|2025-02-11 12:31:40|20653.64|20573.64|20654.84|20574.84|20654.91|20574.91|20653.52|20573.52|10
1739277110000|2025-02-11 12:31:50|20654.94|20574.94|20655.58|20575.58|20655.58|20575.58|20653.69|20573.69|10
1739277120000|2025-02-11 12:32:00|20655.59|20575.59|20650.18|20570.18|20655.59|20575.59|20650.18|20570.18|10
1739277130000|2025-02-11 12:32:10|20650.09|20570.09|20645.56|20565.56|20650.09|20570.09|20645.56|20565.56|9
1739277140000|2025-02-11 12:32:20|20645.82|20565.82|20648.18|20568.18|20648.18|20568.18|20645.82|20565.82|10
1739277150000|2025-02-11 12:32:30|20647.99|20567.99|20652.03|20572.03|20652.03|20572.03|20647.99|20567.99|10
1739277160000|2025-02-11 12:32:40|20652.36|20572.36|20651.83|20571.83|20652.38|20572.38|20651.83|20571.83|10
1739277170000|2025-02-11 12:32:50|20651.64|20571.64|20650.05|20570.05|20651.64|20571.64|20649.92|20569.92|10
1739277180000|2025-02-11 12:33:00|20650.01|20570.01|20652.95|20572.95|20652.95|20572.95|20649.71|20569.71|9
1739277190000|2025-02-11 12:33:10|20652.66|20572.66|20660.79|20580.79|20660.79|20580.79|20652.59|20572.59|10
1739277200000|2025-02-11 12:33:20|20661.66|20581.66|20662.66|20582.66|20664.21|20584.21|20661.66|20581.66|10
1739277210000|2025-02-11 12:33:30|20662.02|20582.02|20662.56|20582.56|20662.63|20582.63|20662.02|20582.02|10
1739277220000|2025-02-11 12:33:40|20662.1|20582.1|20663.4|20583.4|20663.4|20583.4|20662.1|20582.1|10
1739277230000|2025-02-11 12:33:50|20663.32|20583.32|20665.43|20585.43|20665.43|20585.43|20663.32|20583.32|10
1739277240000|2025-02-11 12:34:00|20665.61|20585.61|20666.34|20586.34|20666.45|20586.45|20665.58|20585.58|10
1739277250000|2025-02-11 12:34:10|20666.39|20586.39|20666.58|20586.58|20666.62|20586.62|20666.38|20586.38|9
1739277260000|2025-02-11 12:34:20|20665.84|20585.84|20660.67|20580.67|20665.84|20585.84|20660.22|20580.22|9
1739277270000|2025-02-11 12:34:30|20661.05|20581.05|20662.12|20582.12|20662.12|20582.12|20661.05|20581.05|10
1739277280000|2025-02-11 12:34:40|20661.54|20581.54|20660.94|20580.94|20661.54|20581.54|20660.8|20580.8|10
1739277290000|2025-02-11 12:34:50|20660.83|20580.83|20662.25|20582.25|20662.25|20582.25|20660.83|20580.83|10
1739277300000|2025-02-11 12:35:00|20662.4|20582.4|20662.38|20582.38|20662.94|20582.94|20662.33|20582.33|10
1739277310000|2025-02-11 12:35:10|20662.49|20582.49|20663.72|20583.72|20663.72|20583.72|20662.49|20582.49|10
1739277320000|2025-02-11 12:35:20|20663.75|20583.75|20664.27|20584.27|20665.1|20585.1|20663.75|20583.75|10
1739277330000|2025-02-11 12:35:30|20664.24|20584.24|20663.98|20583.98|20664.6|20584.6|20663.91|20583.91|9
1739277340000|2025-02-11 12:35:40|20663.96|20583.96|20666.96|20586.96|20666.99|20586.99|20663.96|20583.96|10
1739277350000|2025-02-11 12:35:50|20667.19|20587.19|20664.91|20584.91|20667.19|20587.19|20664.91|20584.91|9
1739277360000|2025-02-11 12:36:00|20667.4|20587.4|20670.67|20590.67|20670.67|20590.67|20667.4|20587.4|10
1739277370000|2025-02-11 12:36:10|20670.76|20590.76|20671.48|20591.48|20671.48|20591.48|20670.62|20590.62|10
1739277380000|2025-02-11 12:36:20|20671.28|20591.28|20672.32|20592.32|20672.32|20592.32|20671.01|20591.01|8
1739277390000|2025-02-11 12:36:30|20672.26|20592.26|20673.45|20593.45|20673.92|20593.92|20672.26|20592.26|10
1739277400000|2025-02-11 12:36:40|20673.94|20593.94|20675.34|20595.34|20675.34|20595.34|20673.94|20593.94|10
1739277410000|2025-02-11 12:36:50|20675.43|20595.43|20675.47|20595.47|20676.24|20596.24|20675.38|20595.38|9
1739277420000|2025-02-11 12:37:00|20675.51|20595.51|20674.92|20594.92|20675.51|20595.51|20674.86|20594.86|10
1739277430000|2025-02-11 12:37:10|20674.91|20594.91|20674.37|20594.37|20674.91|20594.91|20673.99|20593.99|10
1739277440000|2025-02-11 12:37:20|20674.52|20594.52|20675.25|20595.25|20675.41|20595.41|20674.52|20594.52|9
1739277450000|2025-02-11 12:37:30|20675.3|20595.3|20677.7|20597.7|20677.7|20597.7|20675.3|20595.3|9
1739277460000|2025-02-11 12:37:40|20677.79|20597.79|20676.3|20596.3|20677.94|20597.94|20676.2|20596.2|9
1739277470000|2025-02-11 12:37:50|20676.25|20596.25|20676.56|20596.56|20676.56|20596.56|20676.16|20596.16|8
1739277480000|2025-02-11 12:38:00|20676.88|20596.88|20676.27|20596.27|20677.09|20597.09|20676.27|20596.27|9
1739277490000|2025-02-11 12:38:10|20676.3|20596.3|20678.42|20598.42|20678.42|20598.42|20676.25|20596.25|9
1739277500000|2025-02-11 12:38:20|20678.4|20598.4|20679.49|20599.49|20679.49|20599.49|20678.02|20598.02|10
1739277510000|2025-02-11 12:38:30|20679.83|20599.83|20678.62|20598.62|20679.83|20599.83|20678.51|20598.51|9
1739277520000|2025-02-11 12:38:40|20678.61|20598.61|20678.81|20598.81|20678.96|20598.96|20678.61|20598.61|10
1739277530000|2025-02-11 12:38:50|20678.93|20598.93|20679.86|20599.86|20680.13|20600.13|20678.93|20598.93|9
1739277540000|2025-02-11 12:39:00|20679.79|20599.79|20680.14|20600.14|20681.29|20601.29|20679.79|20599.79|9
1739277550000|2025-02-11 12:39:10|20679.96|20599.96|20679.63|20599.63|20679.96|20599.96|20679.43|20599.43|10
1739277560000|2025-02-11 12:39:20|20679.64|20599.64|20673.68|20593.68|20679.64|20599.64|20673.68|20593.68|10
1739277570000|2025-02-11 12:39:30|20673.8|20593.8|20674.22|20594.22|20674.8|20594.8|20673.71|20593.71|10
1739277580000|2025-02-11 12:39:40|20674.45|20594.45|20674.17|20594.17|20674.47|20594.47|20674.15|20594.15|10
1739277590000|2025-02-11 12:39:50|20674.15|20594.15|20673.4|20593.4|20674.16|20594.16|20673.4|20593.4|9
1739277600000|2025-02-11 12:40:00|20673.36|20593.36|20673.66|20593.66|20673.92|20593.92|20673.26|20593.26|7
1739277610000|2025-02-11 12:40:10|20673.01|20593.01|20674.54|20594.54|20674.54|20594.54|20673.01|20593.01|10
1739277620000|2025-02-11 12:40:20|20675.22|20595.22|20671.44|20591.44|20675.63|20595.63|20671.44|20591.44|10
1739277630000|2025-02-11 12:40:30|20671.21|20591.21|20669.14|20589.14|20671.21|20591.21|20669|20589|10
1739277640000|2025-02-11 12:40:40|20668.89|20588.89|20669.54|20589.54|20669.56|20589.56|20668.8|20588.8|10
1739277650000|2025-02-11 12:40:50|20669.67|20589.67|20672.77|20592.77|20672.77|20592.77|20669.67|20589.67|10
1739277660000|2025-02-11 12:41:00|20674.17|20594.17|20675.4|20595.4|20675.4|20595.4|20674.17|20594.17|9
1739277670000|2025-02-11 12:41:10|20675.38|20595.38|20676.5|20596.5|20676.5|20596.5|20675.38|20595.38|9
1739277680000|2025-02-11 12:41:20|20676.77|20596.77|20677.56|20597.56|20677.7|20597.7|20676.77|20596.77|10
1739277690000|2025-02-11 12:41:30|20677.52|20597.52|20677.54|20597.54|20677.56|20597.56|20677.05|20597.05|10
1739277700000|2025-02-11 12:41:40|20677.51|20597.51|20679.74|20599.74|20679.74|20599.74|20677.38|20597.38|9
1739277710000|2025-02-11 12:41:50|20680.01|20600.01|20682.13|20602.13|20682.16|20602.16|20679.98|20599.98|9
1739277720000|2025-02-11 12:42:00|20680.61|20600.61|20678.62|20598.62|20680.61|20600.61|20678.62|20598.62|10
1739277730000|2025-02-11 12:42:10|20678.32|20598.32|20678.02|20598.02|20678.68|20598.68|20678.02|20598.02|10
1739277740000|2025-02-11 12:42:20|20677.59|20597.59|20677.87|20597.87|20677.93|20597.93|20677.5|20597.5|10
1739277750000|2025-02-11 12:42:30|20677.82|20597.82|20679.17|20599.17|20679.17|20599.17|20677.82|20597.82|8
1739277760000|2025-02-11 12:42:40|20679.21|20599.21|20680.19|20600.19|20680.19|20600.19|20679.21|20599.21|6
1739277770000|2025-02-11 12:42:50|20680.25|20600.25|20679.11|20599.11|20680.32|20600.32|20679.11|20599.11|10
1739277780000|2025-02-11 12:43:00|20678.76|20598.76|20675.06|20595.06|20678.76|20598.76|20675.06|20595.06|10
1739277790000|2025-02-11 12:43:10|20675.03|20595.03|20675.18|20595.18|20675.46|20595.46|20675.03|20595.03|9
1739277800000|2025-02-11 12:43:20|20675.37|20595.37|20673.4|20593.4|20676.32|20596.32|20673.4|20593.4|10
1739277810000|2025-02-11 12:43:30|20673.33|20593.33|20673.62|20593.62|20673.62|20593.62|20671.01|20591.01|10
1739277820000|2025-02-11 12:43:40|20673.7|20593.7|20674.91|20594.91|20674.91|20594.91|20673.64|20593.64|10
1739277830000|2025-02-11 12:43:50|20675|20595|20679.09|20599.09|20679.11|20599.11|20675|20595|10
1739277840000|2025-02-11 12:44:00|20679.27|20599.27|20679.4|20599.4|20679.58|20599.58|20679.18|20599.18|10
1739277850000|2025-02-11 12:44:10|20679.42|20599.42|20676.79|20596.79|20679.42|20599.42|20676.79|20596.79|10
1739277860000|2025-02-11 12:44:20|20676.63|20596.63|20677.34|20597.34|20677.34|20597.34|20676.63|20596.63|9
1739277870000|2025-02-11 12:44:30|20677.33|20597.33|20678.14|20598.14|20678.15|20598.15|20677.15|20597.15|10
1739277880000|2025-02-11 12:44:40|20678.19|20598.19|20680.39|20600.39|20680.39|20600.39|20678.19|20598.19|7
1739277890000|2025-02-11 12:44:50|20680.38|20600.38|20680.53|20600.53|20680.77|20600.77|20680.38|20600.38|9
1739277900000|2025-02-11 12:45:00|20680.72|20600.72|20680.29|20600.29|20681.01|20601.01|20680.29|20600.29|10
1739277910000|2025-02-11 12:45:10|20680.22|20600.22|20682.56|20602.56|20682.56|20602.56|20680.2|20600.2|10
1739277920000|2025-02-11 12:45:20|20682.65|20602.65|20686.74|20606.74|20686.74|20606.74|20682.62|20602.62|10
1739277930000|2025-02-11 12:45:30|20686.29|20606.29|20684.13|20604.13|20686.29|20606.29|20683.47|20603.47|10
1739277940000|2025-02-11 12:45:40|20684.19|20604.19|20679.26|20599.26|20684.19|20604.19|20679.26|20599.26|10
1739277950000|2025-02-11 12:45:50|20679.25|20599.25|20680.63|20600.63|20680.77|20600.77|20679.2|20599.2|8
1739277960000|2025-02-11 12:46:00|20680.37|20600.37|20678.5|20598.5|20680.37|20600.37|20678.5|20598.5|10
1739277970000|2025-02-11 12:46:10|20678.11|20598.11|20677.64|20597.64|20678.11|20598.11|20677.64|20597.64|10
1739277980000|2025-02-11 12:46:20|20677.36|20597.36|20674.86|20594.86|20677.36|20597.36|20674.55|20594.55|10
1739277990000|2025-02-11 12:46:30|20674.95|20594.95|20679.93|20599.93|20679.93|20599.93|20674.95|20594.95|10
1739278000000|2025-02-11 12:46:40|20680.47|20600.47|20685.21|20605.21|20685.21|20605.21|20680.47|20600.47|10
1739278010000|2025-02-11 12:46:50|20685.25|20605.25|20687.83|20607.83|20687.83|20607.83|20685.25|20605.25|10
1739278020000|2025-02-11 12:47:00|20688.4|20608.4|20689.91|20609.91|20689.91|20609.91|20688.4|20608.4|9
1739278030000|2025-02-11 12:47:10|20689.84|20609.84|20690.57|20610.57|20690.57|20610.57|20689.62|20609.62|10
1739278040000|2025-02-11 12:47:20|20691.3|20611.3|20695.15|20615.15|20695.17|20615.17|20691.3|20611.3|10
1739278050000|2025-02-11 12:47:30|20695.13|20615.13|20695.28|20615.28|20695.87|20615.87|20695.13|20615.13|9
1739278060000|2025-02-11 12:47:40|20694.93|20614.93|20695.99|20615.99|20696.12|20616.12|20694.93|20614.93|9
1739278070000|2025-02-11 12:47:50|20695.84|20615.84|20694.35|20614.35|20695.88|20615.88|20694.35|20614.35|10
1739278080000|2025-02-11 12:48:00|20694.17|20614.17|20693.36|20613.36|20694.41|20614.41|20693.36|20613.36|10
1739278090000|2025-02-11 12:48:10|20693.62|20613.62|20698.6|20618.6|20698.6|20618.6|20693.62|20613.62|10
1739278100000|2025-02-11 12:48:20|20698.26|20618.26|20699.43|20619.43|20700.4|20620.4|20697.61|20617.61|10
1739278110000|2025-02-11 12:48:30|20699.18|20619.18|20699.12|20619.12|20699.2|20619.2|20698.56|20618.56|10
1739278120000|2025-02-11 12:48:40|20699.31|20619.31|20698.77|20618.77|20699.31|20619.31|20698.77|20618.77|9
1739278130000|2025-02-11 12:48:50|20698.74|20618.74|20699.11|20619.11|20699.43|20619.43|20698.4|20618.4|9
1739278140000|2025-02-11 12:49:00|20698.96|20618.96|20696.73|20616.73|20698.96|20618.96|20696.73|20616.73|10
1739278150000|2025-02-11 12:49:10|20695.11|20615.11|20696.58|20616.58|20696.58|20616.58|20694.52|20614.52|10
1739278160000|2025-02-11 12:49:20|20696.63|20616.63|20696.35|20616.35|20696.63|20616.63|20696.06|20616.06|10
1739278170000|2025-02-11 12:49:30|20696.53|20616.53|20697.48|20617.48|20697.48|20617.48|20696.53|20616.53|9
1739278180000|2025-02-11 12:49:40|20697.74|20617.74|20701.07|20621.07|20701.07|20621.07|20697.74|20617.74|10
1739278190000|2025-02-11 12:49:50|20701.2|20621.2|20701.83|20621.83|20701.96|20621.96|20701.2|20621.2|10
1739278200000|2025-02-11 12:50:00|20701.86|20621.86|20701.1|20621.1|20701.86|20621.86|20701.1|20621.1|9
1739278210000|2025-02-11 12:50:10|20701.07|20621.07|20700|20620|20701.07|20621.07|20700|20620|9
1739278220000|2025-02-11 12:50:20|20699.98|20619.98|20704.64|20624.64|20704.64|20624.64|20699.48|20619.48|9
1739278230000|2025-02-11 12:50:30|20704.84|20624.84|20708.05|20628.05|20708.05|20628.05|20704.84|20624.84|10
1739278240000|2025-02-11 12:50:40|20708.38|20628.38|20712.61|20632.61|20712.61|20632.61|20708.38|20628.38|10
1739278250000|2025-02-11 12:50:50|20712.48|20632.48|20715.54|20635.54|20715.54|20635.54|20711.93|20631.93|10
1739278260000|2025-02-11 12:51:00|20718.41|20638.41|20718.23|20638.23|20719.71|20639.71|20718.22|20638.22|10
1739278270000|2025-02-11 12:51:10|20717.1|20637.1|20713.82|20633.82|20717.15|20637.15|20713.82|20633.82|10
1739278280000|2025-02-11 12:51:20|20714.1|20634.1|20714.91|20634.91|20714.91|20634.91|20714.1|20634.1|10
1739278290000|2025-02-11 12:51:30|20715|20635|20717.77|20637.77|20717.77|20637.77|20715|20635|10
1739278300000|2025-02-11 12:51:40|20718.26|20638.26|20719.92|20639.92|20719.92|20639.92|20718.26|20638.26|9
1739278310000|2025-02-11 12:51:50|20719.91|20639.91|20717.49|20637.49|20720.33|20640.33|20717.49|20637.49|10
1739278320000|2025-02-11 12:52:00|20716.82|20636.82|20713.09|20633.09|20716.93|20636.93|20713.09|20633.09|9
1739278330000|2025-02-11 12:52:10|20713.2|20633.2|20710.25|20630.25|20713.31|20633.31|20710.25|20630.25|10
1739278340000|2025-02-11 12:52:20|20710.4|20630.4|20709.7|20629.7|20710.75|20630.75|20709.7|20629.7|10
1739278350000|2025-02-11 12:52:30|20710.13|20630.13|20712.17|20632.17|20712.2|20632.2|20709.93|20629.93|10
1739278360000|2025-02-11 12:52:40|20712|20632|20711.81|20631.81|20712|20632|20711.29|20631.29|10
1739278370000|2025-02-11 12:52:50|20711.7|20631.7|20710.17|20630.17|20711.7|20631.7|20710.13|20630.13|10
1739278380000|2025-02-11 12:53:00|20710.33|20630.33|20708.82|20628.82|20710.47|20630.47|20708.82|20628.82|10
1739278390000|2025-02-11 12:53:10|20709.11|20629.11|20707.6|20627.6|20709.11|20629.11|20707.6|20627.6|10
1739278400000|2025-02-11 12:53:20|20707.51|20627.51|20706.14|20626.14|20707.51|20627.51|20705.93|20625.93|9
1739278410000|2025-02-11 12:53:30|20706.25|20626.25|20702.77|20622.77|20706.65|20626.65|20702.77|20622.77|10
1739278420000|2025-02-11 12:53:40|20702.81|20622.81|20703.15|20623.15|20703.45|20623.45|20702.81|20622.81|9
1739278430000|2025-02-11 12:53:50|20703.39|20623.39|20703.07|20623.07|20703.44|20623.44|20703.01|20623.01|10
1739278440000|2025-02-11 12:54:00|20702.83|20622.83|20702.69|20622.69|20702.83|20622.83|20702.57|20622.57|9
1739278450000|2025-02-11 12:54:10|20702.71|20622.71|20702.13|20622.13|20702.94|20622.94|20702.13|20622.13|7
1739278460000|2025-02-11 12:54:20|20701.83|20621.83|20701.59|20621.59|20702.21|20622.21|20701.13|20621.13|10
1739278470000|2025-02-11 12:54:30|20701.79|20621.79|20702.62|20622.62|20702.73|20622.73|20701.79|20621.79|10
1739278480000|2025-02-11 12:54:40|20702.75|20622.75|20703.59|20623.59|20703.93|20623.93|20702.45|20622.45|10
1739278490000|2025-02-11 12:54:50|20703.72|20623.72|20708.81|20628.81|20708.81|20628.81|20703.14|20623.14|9
1739278500000|2025-02-11 12:55:00|20708.94|20628.94|20710.29|20630.29|20710.37|20630.37|20708.92|20628.92|10
1739278510000|2025-02-11 12:55:10|20710.32|20630.32|20711.23|20631.23|20711.23|20631.23|20710.2|20630.2|9
1739278520000|2025-02-11 12:55:20|20711.13|20631.13|20713.99|20633.99|20714.04|20634.04|20711.13|20631.13|10
1739278530000|2025-02-11 12:55:30|20714.42|20634.42|20714.36|20634.36|20715.28|20635.28|20714.36|20634.36|10
1739278540000|2025-02-11 12:55:40|20714.29|20634.29|20715.09|20635.09|20715.09|20635.09|20714.29|20634.29|8
1739278550000|2025-02-11 12:55:50|20715.31|20635.31|20715.59|20635.59|20715.67|20635.67|20715.07|20635.07|10
1739278560000|2025-02-11 12:56:00|20715.44|20635.44|20718.53|20638.53|20718.53|20638.53|20715.34|20635.34|10
1739278570000|2025-02-11 12:56:10|20718.57|20638.57|20717.78|20637.78|20718.64|20638.64|20717.47|20637.47|10
1739278580000|2025-02-11 12:56:20|20717.82|20637.82|20719.75|20639.75|20719.75|20639.75|20717.82|20637.82|9
1739278590000|2025-02-11 12:56:30|20719.82|20639.82|20719.07|20639.07|20720.29|20640.29|20719.07|20639.07|9
1739278600000|2025-02-11 12:56:40|20719.1|20639.1|20710.48|20630.48|20719.1|20639.1|20710.35|20630.35|9
1739278610000|2025-02-11 12:56:50|20710.42|20630.42|20708.76|20628.76|20710.42|20630.42|20708.76|20628.76|10
1739278620000|2025-02-11 12:57:00|20708.4|20628.4|20705.09|20625.09|20708.4|20628.4|20705.09|20625.09|9
1739278630000|2025-02-11 12:57:10|20704.05|20624.05|20701.37|20621.37|20704.05|20624.05|20701.36|20621.36|10
1739278640000|2025-02-11 12:57:20|20701.22|20621.22|20700.55|20620.55|20701.22|20621.22|20700.55|20620.55|10
1739278650000|2025-02-11 12:57:30|20700.35|20620.35|20700.14|20620.14|20700.35|20620.35|20699.97|20619.97|10
1739278660000|2025-02-11 12:57:40|20699.92|20619.92|20698.08|20618.08|20699.92|20619.92|20698.08|20618.08|8
1739278670000|2025-02-11 12:57:50|20698.07|20618.07|20698.78|20618.78|20698.9|20618.9|20697.95|20617.95|9
1739278680000|2025-02-11 12:58:00|20699.04|20619.04|20698.32|20618.32|20699.04|20619.04|20698.32|20618.32|8
1739278690000|2025-02-11 12:58:10|20698.31|20618.31|20700.24|20620.24|20700.59|20620.59|20698.31|20618.31|9
1739278700000|2025-02-11 12:58:20|20699.98|20619.98|20699.38|20619.38|20700.18|20620.18|20699.3|20619.3|9
1739278710000|2025-02-11 12:58:30|20699.43|20619.43|20699.01|20619.01|20699.43|20619.43|20698.91|20618.91|9
1739278720000|2025-02-11 12:58:40|20698.99|20618.99|20698.29|20618.29|20699|20619|20698.29|20618.29|10
1739278730000|2025-02-11 12:58:50|20697.96|20617.96|20697.39|20617.39|20697.96|20617.96|20697.39|20617.39|9
1739278740000|2025-02-11 12:59:00|20697.28|20617.28|20698.26|20618.26|20698.26|20618.26|20697.07|20617.07|10
1739278750000|2025-02-11 12:59:10|20698.32|20618.32|20696.63|20616.63|20698.38|20618.38|20696.63|20616.63|10
1739278760000|2025-02-11 12:59:20|20696.59|20616.59|20695.35|20615.35|20696.59|20616.59|20695.35|20615.35|9
1739278770000|2025-02-11 12:59:30|20695.31|20615.31|20694.3|20614.3|20695.62|20615.62|20693.93|20613.93|10
1739278780000|2025-02-11 12:59:40|20693.69|20613.69|20693.78|20613.78|20694.25|20614.25|20693.69|20613.69|9
1739278790000|2025-02-11 12:59:50|20693.97|20613.97|20693.33|20613.33|20693.97|20613.97|20693.33|20613.33|10
1739278800000|2025-02-11 13:00:00|20693.35|20613.35|20688.91|20608.91|20693.35|20613.35|20688.91|20608.91|9
1739278810000|2025-02-11 13:00:10|20688.13|20608.13|20681.67|20601.67|20688.13|20608.13|20680.99|20600.99|10
1739278820000|2025-02-11 13:00:20|20681.47|20601.47|20681.2|20601.2|20681.47|20601.47|20680.7|20600.7|10
1739278830000|2025-02-11 13:00:30|20681.94|20601.94|20683.32|20603.32|20684.13|20604.13|20681.94|20601.94|9
1739278840000|2025-02-11 13:00:40|20683.37|20603.37|20683.98|20603.98|20684.06|20604.06|20683.37|20603.37|10
1739278850000|2025-02-11 13:00:50|20684.37|20604.37|20685.98|20605.98|20685.98|20605.98|20683.97|20603.97|10
1739278860000|2025-02-11 13:01:00|20686.16|20606.16|20690.36|20610.36|20690.36|20610.36|20686.16|20606.16|10
1739278870000|2025-02-11 13:01:10|20690.76|20610.76|20692.7|20612.7|20692.7|20612.7|20690.76|20610.76|10
1739278880000|2025-02-11 13:01:20|20691.84|20611.84|20695.28|20615.28|20695.28|20615.28|20691.84|20611.84|10
1739278890000|2025-02-11 13:01:30|20695.54|20615.54|20697.42|20617.42|20697.42|20617.42|20695.54|20615.54|10
1739278900000|2025-02-11 13:01:40|20697.41|20617.41|20698.43|20618.43|20698.43|20618.43|20697.41|20617.41|9
1739278910000|2025-02-11 13:01:50|20698.47|20618.47|20696.81|20616.81|20698.49|20618.49|20696.53|20616.53|9
1739278920000|2025-02-11 13:02:00|20700.18|20620.18|20698.66|20618.66|20701.42|20621.42|20698.66|20618.66|10
1739278930000|2025-02-11 13:02:10|20698.35|20618.35|20694|20614|20698.35|20618.35|20693.56|20613.56|10
1739278940000|2025-02-11 13:02:20|20694.41|20614.41|20694.79|20614.79|20694.93|20614.93|20694.41|20614.41|9
1739278950000|2025-02-11 13:02:30|20694.75|20614.75|20696.26|20616.26|20697.2|20617.2|20694.4|20614.4|10
1739278960000|2025-02-11 13:02:40|20696.45|20616.45|20695.09|20615.09|20696.45|20616.45|20695.09|20615.09|10
1739278970000|2025-02-11 13:02:50|20695.03|20615.03|20696.88|20616.88|20696.88|20616.88|20695.03|20615.03|10
1739278980000|2025-02-11 13:03:00|20696.85|20616.85|20696.89|20616.89|20698.68|20618.68|20696.85|20616.85|10
1739278990000|2025-02-11 13:03:10|20696.77|20616.77|20700.7|20620.7|20700.7|20620.7|20696.77|20616.77|10
1739279000000|2025-02-11 13:03:20|20700.95|20620.95|20701.6|20621.6|20702.51|20622.51|20700.64|20620.64|9
1739279010000|2025-02-11 13:03:30|20701.46|20621.46|20703.81|20623.81|20703.81|20623.81|20701.43|20621.43|10
1739279020000|2025-02-11 13:03:40|20704.01|20624.01|20701.65|20621.65|20704.01|20624.01|20701.65|20621.65|8
1739279030000|2025-02-11 13:03:50|20701.53|20621.53|20700.95|20620.95|20702.09|20622.09|20700.95|20620.95|10
1739279040000|2025-02-11 13:04:00|20700.9|20620.9|20702.08|20622.08|20702.12|20622.12|20700.84|20620.84|10
1739279050000|2025-02-11 13:04:10|20702.71|20622.71|20702.08|20622.08|20702.71|20622.71|20701.6|20621.6|9
1739279060000|2025-02-11 13:04:20|20702.19|20622.19|20703.85|20623.85|20703.85|20623.85|20702.19|20622.19|9
1739279070000|2025-02-11 13:04:30|20704.2|20624.2|20704.89|20624.89|20704.89|20624.89|20704.12|20624.12|10
1739279080000|2025-02-11 13:04:40|20705.06|20625.06|20704.8|20624.8|20705.24|20625.24|20704.8|20624.8|8
1739279090000|2025-02-11 13:04:50|20704.81|20624.81|20705.12|20625.12|20705.29|20625.29|20704.57|20624.57|10
1739279100000|2025-02-11 13:05:00|20705.07|20625.07|20706.42|20626.42|20706.44|20626.44|20705.07|20625.07|10
1739279110000|2025-02-11 13:05:10|20706.43|20626.43|20707.58|20627.58|20707.58|20627.58|20706.43|20626.43|10
1739279120000|2025-02-11 13:05:20|20707.92|20627.92|20708.42|20628.42|20708.42|20628.42|20707.92|20627.92|10
1739279130000|2025-02-11 13:05:30|20708.96|20628.96|20709.92|20629.92|20709.92|20629.92|20708.96|20628.96|9
1739279140000|2025-02-11 13:05:40|20709.95|20629.95|20714.21|20634.21|20714.21|20634.21|20709.88|20629.88|10
1739279150000|2025-02-11 13:05:50|20714.33|20634.33|20714.06|20634.06|20715.51|20635.51|20714.06|20634.06|8
1739279160000|2025-02-11 13:06:00|20714.14|20634.14|20714.2|20634.2|20715.22|20635.22|20714.14|20634.14|10
1739279170000|2025-02-11 13:06:10|20713.19|20633.19|20711.66|20631.66|20713.19|20633.19|20711.66|20631.66|10
1739279180000|2025-02-11 13:06:20|20711.61|20631.61|20710.39|20630.39|20711.61|20631.61|20710.39|20630.39|10
1739279190000|2025-02-11 13:06:30|20710.33|20630.33|20711.59|20631.59|20711.59|20631.59|20710.17|20630.17|10
1739279200000|2025-02-11 13:06:40|20711.57|20631.57|20710.73|20630.73|20711.57|20631.57|20710.63|20630.63|8
1739279210000|2025-02-11 13:06:50|20710.55|20630.55|20710.61|20630.61|20710.61|20630.61|20709.81|20629.81|8
1739279220000|2025-02-11 13:07:00|20711.08|20631.08|20714.1|20634.1|20714.1|20634.1|20711.08|20631.08|10
1739279230000|2025-02-11 13:07:10|20714.78|20634.78|20721.13|20641.13|20721.13|20641.13|20714.78|20634.78|10
1739279240000|2025-02-11 13:07:20|20722.26|20642.26|20721.93|20641.93|20723.22|20643.22|20721.88|20641.88|10
1739279250000|2025-02-11 13:07:30|20723.16|20643.16|20724.1|20644.1|20724.38|20644.38|20723.16|20643.16|10
1739279260000|2025-02-11 13:07:40|20724.19|20644.19|20727.2|20647.2|20727.32|20647.32|20724.19|20644.19|10
1739279270000|2025-02-11 13:07:50|20727.21|20647.21|20726.2|20646.2|20727.21|20647.21|20726.12|20646.12|10
1739279280000|2025-02-11 13:08:00|20726.26|20646.26|20724.21|20644.21|20726.41|20646.41|20724.21|20644.21|10
1739279290000|2025-02-11 13:08:10|20724.24|20644.24|20725.27|20645.27|20725.28|20645.28|20724.24|20644.24|10
1739279300000|2025-02-11 13:08:20|20725.33|20645.33|20725.16|20645.16|20725.57|20645.57|20725.06|20645.06|10
1739279310000|2025-02-11 13:08:30|20725.21|20645.21|20725.22|20645.22|20725.94|20645.94|20725|20645|8
1739279320000|2025-02-11 13:08:40|20725.12|20645.12|20725|20645|20725.12|20645.12|20724.23|20644.23|10
1739279330000|2025-02-11 13:08:50|20725.01|20645.01|20724.78|20644.78|20725.2|20645.2|20724.51|20644.51|10
1739279340000|2025-02-11 13:09:00|20724.96|20644.96|20720.22|20640.22|20725.02|20645.02|20720.22|20640.22|10
1739279350000|2025-02-11 13:09:10|20719.6|20639.6|20719.63|20639.63|20719.71|20639.71|20718.96|20638.96|9
1739279360000|2025-02-11 13:09:20|20719.08|20639.08|20718.99|20638.99|20720.2|20640.2|20718.99|20638.99|10
1739279370000|2025-02-11 13:09:30|20718.84|20638.84|20718.58|20638.58|20718.84|20638.84|20718.35|20638.35|9
1739279380000|2025-02-11 13:09:40|20718.56|20638.56|20718.68|20638.68|20719.51|20639.51|20718.56|20638.56|9
1739279390000|2025-02-11 13:09:50|20718.59|20638.59|20717.31|20637.31|20718.6|20638.6|20717.22|20637.22|9
1739279400000|2025-02-11 13:10:00|20717.41|20637.41|20716.82|20636.82|20717.51|20637.51|20716.82|20636.82|10
1739279410000|2025-02-11 13:10:10|20715.21|20635.21|20708.83|20628.83|20715.21|20635.21|20708.83|20628.83|10
1739279420000|2025-02-11 13:10:20|20708.64|20628.64|20711.4|20631.4|20711.4|20631.4|20707.67|20627.67|10
1739279430000|2025-02-11 13:10:30|20711.47|20631.47|20707.18|20627.18|20711.47|20631.47|20707.14|20627.14|10
1739279440000|2025-02-11 13:10:40|20707.33|20627.33|20709.64|20629.64|20709.64|20629.64|20707.33|20627.33|10
1739279450000|2025-02-11 13:10:50|20709.67|20629.67|20711.13|20631.13|20711.87|20631.87|20709.67|20629.67|10
1739279460000|2025-02-11 13:11:00|20710.58|20630.58|20706.03|20626.03|20710.58|20630.58|20705.35|20625.35|10
1739279470000|2025-02-11 13:11:10|20704.2|20624.2|20698.8|20618.8|20704.2|20624.2|20698.8|20618.8|10
1739279480000|2025-02-11 13:11:20|20695.05|20615.05|20699.26|20619.26|20699.26|20619.26|20694.75|20614.75|10
1739279490000|2025-02-11 13:11:30|20699.3|20619.3|20700.25|20620.25|20700.27|20620.27|20699.25|20619.25|9
1739279500000|2025-02-11 13:11:40|20697.47|20617.47|20699.37|20619.37|20699.37|20619.37|20696.44|20616.44|10
1739279510000|2025-02-11 13:11:50|20699.51|20619.51|20701.5|20621.5|20701.5|20621.5|20699.51|20619.51|10
1739279520000|2025-02-11 13:12:00|20701.75|20621.75|20702.15|20622.15|20702.54|20622.54|20701.75|20621.75|9
1739279530000|2025-02-11 13:12:10|20702.27|20622.27|20704.06|20624.06|20704.06|20624.06|20701.89|20621.89|9
1739279540000|2025-02-11 13:12:20|20704.38|20624.38|20707.34|20627.34|20707.55|20627.55|20702.38|20622.38|10
1739279550000|2025-02-11 13:12:30|20707.28|20627.28|20708.42|20628.42|20708.42|20628.42|20707.19|20627.19|9
1739279560000|2025-02-11 13:12:40|20708.5|20628.5|20711.97|20631.97|20711.97|20631.97|20708.5|20628.5|10
1739279570000|2025-02-11 13:12:50|20712.03|20632.03|20709.77|20629.77|20713.08|20633.08|20709.61|20629.61|9
1739279580000|2025-02-11 13:13:00|20710.15|20630.15|20710.5|20630.5|20711.23|20631.23|20710.15|20630.15|10
1739279590000|2025-02-11 13:13:10|20710.51|20630.51|20711.33|20631.33|20711.33|20631.33|20710.51|20630.51|9
1739279600000|2025-02-11 13:13:20|20711.41|20631.41|20711.71|20631.71|20711.72|20631.72|20711.41|20631.41|8
1739279610000|2025-02-11 13:13:30|20711.72|20631.72|20710.85|20630.85|20711.74|20631.74|20710.71|20630.71|10
1739279620000|2025-02-11 13:13:40|20710.86|20630.86|20710.9|20630.9|20711.1|20631.1|20710.86|20630.86|7
1739279630000|2025-02-11 13:13:50|20710.78|20630.78|20711.69|20631.69|20711.69|20631.69|20710.77|20630.77|10
1739279640000|2025-02-11 13:14:00|20711.7|20631.7|20712.35|20632.35|20712.68|20632.68|20711.7|20631.7|9
1739279650000|2025-02-11 13:14:10|20712.32|20632.32|20715.1|20635.1|20715.1|20635.1|20712.05|20632.05|9
1739279660000|2025-02-11 13:14:20|20715.42|20635.42|20715.58|20635.58|20715.59|20635.59|20715.33|20635.33|9
1739279670000|2025-02-11 13:14:30|20715.57|20635.57|20716.03|20636.03|20716.48|20636.48|20715.5|20635.5|9
1739279680000|2025-02-11 13:14:40|20716.02|20636.02|20714.24|20634.24|20716.12|20636.12|20714.24|20634.24|9
1739279690000|2025-02-11 13:14:50|20714.08|20634.08|20712.5|20632.5|20714.08|20634.08|20712.5|20632.5|10
1739279700000|2025-02-11 13:15:00|20710.84|20630.84|20707.43|20627.43|20710.84|20630.84|20707.43|20627.43|10
1739279710000|2025-02-11 13:15:10|20707.11|20627.11|20707.99|20627.99|20707.99|20627.99|20706.49|20626.49|10
1739279720000|2025-02-11 13:15:20|20708.61|20628.61|20707.73|20627.73|20709.96|20629.96|20707.73|20627.73|10
1739279730000|2025-02-11 13:15:30|20707.38|20627.38|20705.16|20625.16|20707.38|20627.38|20705.16|20625.16|9
1739279740000|2025-02-11 13:15:40|20704.97|20624.97|20706.65|20626.65|20706.65|20626.65|20704.64|20624.64|10
1739279750000|2025-02-11 13:15:50|20706.77|20626.77|20700.18|20620.18|20706.77|20626.77|20699.4|20619.4|9
1739279760000|2025-02-11 13:16:00|20699.91|20619.91|20701.48|20621.48|20701.5|20621.5|20699.86|20619.86|10
1739279770000|2025-02-11 13:16:10|20701.47|20621.47|20701.86|20621.86|20702.01|20622.01|20701.45|20621.45|7
1739279780000|2025-02-11 13:16:20|20701.87|20621.87|20701.47|20621.47|20702.2|20622.2|20701.47|20621.47|10
1739279790000|2025-02-11 13:16:30|20701.45|20621.45|20701.05|20621.05|20701.45|20621.45|20701.05|20621.05|9
1739279800000|2025-02-11 13:16:40|20700.9|20620.9|20710.55|20630.55|20710.72|20630.72|20699.25|20619.25|9
1739279810000|2025-02-11 13:16:50|20705.13|20625.13|20704.67|20624.67|20706.43|20626.43|20704.67|20624.67|10
1739279820000|2025-02-11 13:17:00|20704.65|20624.65|20705.75|20625.75|20705.75|20625.75|20704.02|20624.02|10
1739279830000|2025-02-11 13:17:10|20705.82|20625.82|20705.66|20625.66|20705.9|20625.9|20705.12|20625.12|10
1739279840000|2025-02-11 13:17:20|20705.71|20625.71|20706.12|20626.12|20706.13|20626.13|20705.71|20625.71|8
1739279850000|2025-02-11 13:17:30|20706.22|20626.22|20706.58|20626.58|20707.31|20627.31|20706.22|20626.22|10
1739279860000|2025-02-11 13:17:40|20706.06|20626.06|20708.6|20628.6|20708.6|20628.6|20706.01|20626.01|10
1739279870000|2025-02-11 13:17:50|20708.7|20628.7|20705.79|20625.79|20709.36|20629.36|20704.8|20624.8|9
1739279880000|2025-02-11 13:18:00|20705.58|20625.58|20701.41|20621.41|20706.04|20626.04|20701.41|20621.41|10
1739279890000|2025-02-11 13:18:10|20701.79|20621.79|20702.31|20622.31|20702.35|20622.35|20701.79|20621.79|9
1739279900000|2025-02-11 13:18:20|20701.2|20621.2|20703.21|20623.21|20703.35|20623.35|20701.2|20621.2|10
1739279910000|2025-02-11 13:18:30|20703.39|20623.39|20705.94|20625.94|20705.94|20625.94|20703.26|20623.26|10
1739279920000|2025-02-11 13:18:40|20705.51|20625.51|20705.81|20625.81|20705.94|20625.94|20705.51|20625.51|9
1739279930000|2025-02-11 13:18:50|20705.84|20625.84|20704.03|20624.03|20706.4|20626.4|20704.03|20624.03|10
1739279940000|2025-02-11 13:19:00|20704.26|20624.26|20701.96|20621.96|20704.26|20624.26|20701.96|20621.96|10
1739279950000|2025-02-11 13:19:10|20701.65|20621.65|20698.25|20618.25|20701.87|20621.87|20697.55|20617.55|10
1739279960000|2025-02-11 13:19:20|20698.51|20618.51|20700.22|20620.22|20700.22|20620.22|20698.51|20618.51|10
1739279970000|2025-02-11 13:19:30|20700.4|20620.4|20698.82|20618.82|20700.84|20620.84|20698.21|20618.21|10
1739279980000|2025-02-11 13:19:40|20698.81|20618.81|20699.36|20619.36|20699.48|20619.48|20698.59|20618.59|10
1739279990000|2025-02-11 13:19:50|20699.34|20619.34|20695.55|20615.55|20699.51|20619.51|20695.55|20615.55|10
1739280000000|2025-02-11 13:20:00|20695.59|20615.59|20691.26|20611.26|20695.59|20615.59|20691.26|20611.26|10
1739280010000|2025-02-11 13:20:10|20691.06|20611.06|20686.65|20606.65|20691.06|20611.06|20686.65|20606.65|10
1739280020000|2025-02-11 13:20:20|20685.46|20605.46|20681.18|20601.18|20685.46|20605.46|20681.18|20601.18|10
1739280030000|2025-02-11 13:20:30|20680.91|20600.91|20678.16|20598.16|20680.91|20600.91|20678.15|20598.15|10
1739280040000|2025-02-11 13:20:40|20677.74|20597.74|20671.43|20591.43|20677.74|20597.74|20671.06|20591.06|10
1739280050000|2025-02-11 13:20:50|20671.1|20591.1|20664.46|20584.46|20671.1|20591.1|20664.46|20584.46|9
1739280060000|2025-02-11 13:21:00|20663.84|20583.84|20665.65|20585.65|20665.65|20585.65|20663.54|20583.54|10
1739280070000|2025-02-11 13:21:10|20665.72|20585.72|20663.63|20583.63|20666.12|20586.12|20663.63|20583.63|10
1739280080000|2025-02-11 13:21:20|20663.75|20583.75|20664.49|20584.49|20664.69|20584.69|20662.87|20582.87|10
1739280090000|2025-02-11 13:21:30|20664.59|20584.59|20665|20585|20668.74|20588.74|20664.59|20584.59|10
1739280100000|2025-02-11 13:21:40|20664.89|20584.89|20662.8|20582.8|20664.89|20584.89|20662.33|20582.33|10
1739280110000|2025-02-11 13:21:50|20662.77|20582.77|20663.96|20583.96|20663.96|20583.96|20662.7|20582.7|9
1739280120000|2025-02-11 13:22:00|20664.11|20584.11|20665.49|20585.49|20666.12|20586.12|20664.11|20584.11|10
1739280130000|2025-02-11 13:22:10|20665.16|20585.16|20663.93|20583.93|20665.57|20585.57|20663.77|20583.77|9
1739280140000|2025-02-11 13:22:20|20663.96|20583.96|20657.22|20577.22|20663.96|20583.96|20657.22|20577.22|10
1739280150000|2025-02-11 13:22:30|20656.74|20576.74|20654.16|20574.16|20656.74|20576.74|20654.16|20574.16|10
1739280160000|2025-02-11 13:22:40|20653.96|20573.96|20649.19|20569.19|20653.99|20573.99|20649.07|20569.07|9
1739280170000|2025-02-11 13:22:50|20649.57|20569.57|20648.92|20568.92|20649.78|20569.78|20648.87|20568.87|10
1739280180000|2025-02-11 13:23:00|20648.85|20568.85|20648.24|20568.24|20649.73|20569.73|20648.24|20568.24|10
1739280190000|2025-02-11 13:23:10|20646.67|20566.67|20644.93|20564.93|20646.67|20566.67|20643.82|20563.82|9
1739280200000|2025-02-11 13:23:20|20645|20565|20643.06|20563.06|20646.14|20566.14|20643.06|20563.06|9
1739280210000|2025-02-11 13:23:30|20643.02|20563.02|20641.92|20561.92|20643.02|20563.02|20641.92|20561.92|10
1739280220000|2025-02-11 13:23:40|20642.04|20562.04|20642.75|20562.75|20642.8|20562.8|20641.43|20561.43|9
1739280230000|2025-02-11 13:23:50|20642.78|20562.78|20644.57|20564.57|20644.62|20564.62|20642.61|20562.61|10
1739280240000|2025-02-11 13:24:00|20644.69|20564.69|20649.75|20569.75|20649.75|20569.75|20644.69|20564.69|10
1739280250000|2025-02-11 13:24:10|20650.25|20570.25|20652.56|20572.56|20652.56|20572.56|20650.25|20570.25|10
1739280260000|2025-02-11 13:24:20|20652.39|20572.39|20653.63|20573.63|20653.63|20573.63|20652.39|20572.39|9
1739280270000|2025-02-11 13:24:30|20653.73|20573.73|20651.51|20571.51|20653.73|20573.73|20650.37|20570.37|10
1739280280000|2025-02-11 13:24:40|20651.37|20571.37|20651.63|20571.63|20651.63|20571.63|20651.35|20571.35|8
1739280290000|2025-02-11 13:24:50|20651.2|20571.2|20651.14|20571.14|20651.24|20571.24|20650.33|20570.33|10
1739280300000|2025-02-11 13:25:00|20651.02|20571.02|20654.17|20574.17|20654.26|20574.26|20651.02|20571.02|10
1739280310000|2025-02-11 13:25:10|20654.68|20574.68|20657.06|20577.06|20657.06|20577.06|20654.68|20574.68|10
1739280320000|2025-02-11 13:25:20|20657.07|20577.07|20659.61|20579.61|20659.61|20579.61|20657.01|20577.01|9
1739280330000|2025-02-11 13:25:30|20659.52|20579.52|20659.36|20579.36|20659.52|20579.52|20658.88|20578.88|10
1739280340000|2025-02-11 13:25:40|20659.38|20579.38|20659.94|20579.94|20659.94|20579.94|20658.88|20578.88|8
1739280350000|2025-02-11 13:25:50|20660.06|20580.06|20660.33|20580.33|20660.82|20580.82|20659.1|20579.1|9
1739280360000|2025-02-11 13:26:00|20659.98|20579.98|20655.15|20575.15|20659.98|20579.98|20655.15|20575.15|10
1739280370000|2025-02-11 13:26:10|20654.9|20574.9|20652.3|20572.3|20654.9|20574.9|20652.18|20572.18|10
1739280380000|2025-02-11 13:26:20|20652.06|20572.06|20650.47|20570.47|20652.06|20572.06|20650.32|20570.32|10
1739280390000|2025-02-11 13:26:30|20650.44|20570.44|20648.34|20568.34|20650.84|20570.84|20648.34|20568.34|10
1739280400000|2025-02-11 13:26:40|20648.26|20568.26|20646.85|20566.85|20648.26|20568.26|20646.71|20566.71|10
1739280410000|2025-02-11 13:26:50|20646.89|20566.89|20647.37|20567.37|20647.46|20567.46|20646.66|20566.66|8
1739280420000|2025-02-11 13:27:00|20647.34|20567.34|20644.74|20564.74|20647.34|20567.34|20644.74|20564.74|10
1739280430000|2025-02-11 13:27:10|20644.86|20564.86|20641.3|20561.3|20644.91|20564.91|20641.3|20561.3|10
1739280440000|2025-02-11 13:27:20|20640.96|20560.96|20632.16|20552.16|20640.96|20560.96|20632.16|20552.16|10
1739280450000|2025-02-11 13:27:30|20630.12|20550.12|20625.73|20545.73|20630.12|20550.12|20624.85|20544.85|10
1739280460000|2025-02-11 13:27:40|20625.06|20545.06|20618.47|20538.47|20625.06|20545.06|20618.4|20538.4|10
1739280470000|2025-02-11 13:27:50|20618.27|20538.27|20616.98|20536.98|20618.27|20538.27|20616.34|20536.34|10
1739280480000|2025-02-11 13:28:00|20616.89|20536.89|20615.2|20535.2|20617.73|20537.73|20614.88|20534.88|10
1739280490000|2025-02-11 13:28:10|20615.92|20535.92|20613.3|20533.3|20618.72|20538.72|20613.3|20533.3|10
1739280500000|2025-02-11 13:28:20|20611.15|20531.15|20600.53|20520.53|20611.15|20531.15|20600.21|20520.21|10
1739280510000|2025-02-11 13:28:30|20600.47|20520.47|20596.65|20516.65|20600.47|20520.47|20596.65|20516.65|10
1739280520000|2025-02-11 13:28:40|20595.14|20515.14|20589.46|20509.46|20595.14|20515.14|20589.46|20509.46|10
1739280530000|2025-02-11 13:28:50|20589.54|20509.54|20589.48|20509.48|20590.2|20510.2|20587.91|20507.91|10
1739280540000|2025-02-11 13:29:00|20589.73|20509.73|20592.76|20512.76|20594.57|20514.57|20589.73|20509.73|9
1739280550000|2025-02-11 13:29:10|20590.32|20510.32|20586.15|20506.15|20590.32|20510.32|20586.15|20506.15|10
1739280560000|2025-02-11 13:29:20|20585.18|20505.18|20585.89|20505.89|20586.42|20506.42|20584.57|20504.57|10
1739280570000|2025-02-11 13:29:30|20587.09|20507.09|20588.08|20508.08|20588.41|20508.41|20587.06|20507.06|10
1739280580000|2025-02-11 13:29:40|20588.75|20508.75|20590.83|20510.83|20591.1|20511.1|20588.75|20508.75|10
1739280590000|2025-02-11 13:29:50|20591.09|20511.09|20589.79|20509.79|20591.09|20511.09|20589.34|20509.34|9
1739280600000|2025-02-11 13:30:00|20589.3|20509.3|20593.09|20513.09|20593.09|20513.09|20589.3|20509.3|10
1739280610000|2025-02-11 13:30:10|20594.34|20514.34|20596.11|20516.11|20599.23|20519.23|20594.34|20514.34|10
1739280620000|2025-02-11 13:30:20|20596.5|20516.5|20594.4|20514.4|20597.09|20517.09|20594.26|20514.26|10
1739280630000|2025-02-11 13:30:30|20594.35|20514.35|20594.08|20514.08|20594.73|20514.73|20593.24|20513.24|10
1739280640000|2025-02-11 13:30:40|20594.36|20514.36|20594.96|20514.96|20595.37|20515.37|20594.22|20514.22|10
1739280650000|2025-02-11 13:30:50|20594.95|20514.95|20592.62|20512.62|20594.99|20514.99|20592.62|20512.62|10
1739280660000|2025-02-11 13:31:00|20592.63|20512.63|20592.48|20512.48|20596.85|20516.85|20592.48|20512.48|10
1739280670000|2025-02-11 13:31:10|20588.97|20508.97|20589.59|20509.59|20589.62|20509.62|20588.59|20508.59|10
1739280680000|2025-02-11 13:31:20|20589.93|20509.93|20600.56|20520.56|20600.56|20520.56|20589.93|20509.93|10
1739280690000|2025-02-11 13:31:30|20600.29|20520.29|20600.14|20520.14|20600.69|20520.69|20599.94|20519.94|10
1739280700000|2025-02-11 13:31:40|20600.36|20520.36|20601.22|20521.22|20601.22|20521.22|20600.36|20520.36|9
1739280710000|2025-02-11 13:31:50|20602.73|20522.73|20606.41|20526.41|20606.41|20526.41|20602.73|20522.73|10
1739280720000|2025-02-11 13:32:00|20605.69|20525.69|20609.97|20529.97|20610.08|20530.08|20605.69|20525.69|10
1739280730000|2025-02-11 13:32:10|20609.61|20529.61|20606.14|20526.14|20609.61|20529.61|20606.14|20526.14|10
1739280740000|2025-02-11 13:32:20|20606.38|20526.38|20603.13|20523.13|20606.38|20526.38|20602.68|20522.68|10
1739280750000|2025-02-11 13:32:30|20603.08|20523.08|20599.35|20519.35|20603.08|20523.08|20599.35|20519.35|10
1739280760000|2025-02-11 13:32:40|20598.96|20518.96|20597.29|20517.29|20598.96|20518.96|20597.29|20517.29|10
1739280770000|2025-02-11 13:32:50|20597.17|20517.17|20594.59|20514.59|20598.04|20518.04|20594.59|20514.59|10
1739280780000|2025-02-11 13:33:00|20593.93|20513.93|20593.01|20513.01|20594.26|20514.26|20592.97|20512.97|10
1739280790000|2025-02-11 13:33:10|20592.9|20512.9|20590.47|20510.47|20593.25|20513.25|20590.47|20510.47|10
1739280800000|2025-02-11 13:33:20|20590.19|20510.19|20585.71|20505.71|20590.19|20510.19|20585.71|20505.71|10
1739280810000|2025-02-11 13:33:30|20585.36|20505.36|20580.94|20500.94|20585.36|20505.36|20580.94|20500.94|10
1739280820000|2025-02-11 13:33:40|20578.03|20498.03|20577.32|20497.32|20579.12|20499.12|20577.32|20497.32|10
1739280830000|2025-02-11 13:33:50|20577.38|20497.38|20580.1|20500.1|20580.1|20500.1|20576.48|20496.48|10
1739280840000|2025-02-11 13:34:00|20580.04|20500.04|20568.85|20488.85|20581.1|20501.1|20568.85|20488.85|10
1739280850000|2025-02-11 13:34:10|20566.68|20486.68|20548.87|20468.87|20566.68|20486.68|20548.87|20468.87|10
1739280860000|2025-02-11 13:34:20|20548.32|20468.32|20552.67|20472.67|20552.67|20472.67|20546.35|20466.35|10
1739280870000|2025-02-11 13:34:30|20553.52|20473.52|20555.87|20475.87|20555.87|20475.87|20552.07|20472.07|10
1739280880000|2025-02-11 13:34:40|20555.93|20475.93|20559.72|20479.72|20559.72|20479.72|20555.84|20475.84|10
1739280890000|2025-02-11 13:34:50|20560.96|20480.96|20549.08|20469.08|20561.45|20481.45|20548.7|20468.7|10
1739280900000|2025-02-11 13:35:00|20549.47|20469.47|20549.89|20469.89|20550.19|20470.19|20546.86|20466.86|10
1739280910000|2025-02-11 13:35:10|20549.95|20469.95|20548.35|20468.35|20551.47|20471.47|20548.35|20468.35|10
1739280920000|2025-02-11 13:35:20|20547.83|20467.83|20545.82|20465.82|20547.83|20467.83|20545.82|20465.82|10
1739280930000|2025-02-11 13:35:30|20545.13|20465.13|20550.94|20470.94|20550.94|20470.94|20545.13|20465.13|10
1739280940000|2025-02-11 13:35:40|20552.33|20472.33|20562.43|20482.43|20562.43|20482.43|20552.33|20472.33|10
1739280950000|2025-02-11 13:35:50|20562.23|20482.23|20561.42|20481.42|20564.18|20484.18|20561.42|20481.42|9
1739280960000|2025-02-11 13:36:00|20561.36|20481.36|20564.21|20484.21|20564.21|20484.21|20561.29|20481.29|10
1739280970000|2025-02-11 13:36:10|20565.36|20485.36|20565.67|20485.67|20566.4|20486.4|20565.36|20485.36|10
1739280980000|2025-02-11 13:36:20|20565.24|20485.24|20564.99|20484.99|20565.28|20485.28|20564.4|20484.4|10
1739280990000|2025-02-11 13:36:30|20566.23|20486.23|20569.11|20489.11|20569.11|20489.11|20566.23|20486.23|10
1739281000000|2025-02-11 13:36:40|20572.59|20492.59|20573.89|20493.89|20573.89|20493.89|20572.59|20492.59|10
1739281010000|2025-02-11 13:36:50|20573.04|20493.04|20571.06|20491.06|20573.04|20493.04|20570.88|20490.88|9
1739281020000|2025-02-11 13:37:00|20571.66|20491.66|20570.64|20490.64|20572|20492|20570.64|20490.64|10
1739281030000|2025-02-11 13:37:10|20570.45|20490.45|20578.98|20498.98|20578.98|20498.98|20570.45|20490.45|10
1739281040000|2025-02-11 13:37:20|20579.39|20499.39|20582.44|20502.44|20582.69|20502.69|20579.39|20499.39|10
1739281050000|2025-02-11 13:37:30|20582.18|20502.18|20584.15|20504.15|20584.15|20504.15|20582.18|20502.18|10
1739281060000|2025-02-11 13:37:40|20583.64|20503.64|20584.81|20504.81|20584.81|20504.81|20583.64|20503.64|8
1739281070000|2025-02-11 13:37:50|20584.85|20504.85|20581.52|20501.52|20584.85|20504.85|20581.52|20501.52|10
1739281080000|2025-02-11 13:38:00|20581.19|20501.19|20577.57|20497.57|20581.19|20501.19|20577.57|20497.57|10
1739281090000|2025-02-11 13:38:10|20577.15|20497.15|20575.09|20495.09|20577.59|20497.59|20575.09|20495.09|8
1739281100000|2025-02-11 13:38:20|20575.27|20495.27|20575.19|20495.19|20575.3|20495.3|20573.46|20493.46|10
1739281110000|2025-02-11 13:38:30|20575.21|20495.21|20573.95|20493.95|20575.21|20495.21|20573.67|20493.67|9
1739281120000|2025-02-11 13:38:40|20573.93|20493.93|20572.43|20492.43|20574.21|20494.21|20572.43|20492.43|10
1739281130000|2025-02-11 13:38:50|20572.22|20492.22|20570.54|20490.54|20572.22|20492.22|20570.54|20490.54|10
1739281140000|2025-02-11 13:39:00|20570.72|20490.72|20571.31|20491.31|20571.31|20491.31|20570.67|20490.67|10
1739281150000|2025-02-11 13:39:10|20571.81|20491.81|20572.47|20492.47|20572.47|20492.47|20571.71|20491.71|10
1739281160000|2025-02-11 13:39:20|20572.48|20492.48|20574.46|20494.46|20574.46|20494.46|20571.99|20491.99|9
1739281170000|2025-02-11 13:39:30|20574.25|20494.25|20579.81|20499.81|20579.81|20499.81|20574.25|20494.25|10
1739281180000|2025-02-11 13:39:40|20579.97|20499.97|20579.18|20499.18|20579.97|20499.97|20579.17|20499.17|10
1739281190000|2025-02-11 13:39:50|20579.4|20499.4|20581.28|20501.28|20581.28|20501.28|20579.3|20499.3|10
1739281200000|2025-02-11 13:40:00|20581.53|20501.53|20581.84|20501.84|20582.08|20502.08|20581.43|20501.43|8
1739281210000|2025-02-11 13:40:10|20581.5|20501.5|20579.09|20499.09|20582.06|20502.06|20579.09|20499.09|10
1739281220000|2025-02-11 13:40:20|20578.37|20498.37|20577.42|20497.42|20578.37|20498.37|20577.07|20497.07|10
1739281230000|2025-02-11 13:40:30|20577.14|20497.14|20569.93|20489.93|20577.14|20497.14|20569.93|20489.93|10
1739281240000|2025-02-11 13:40:40|20569.96|20489.96|20570.48|20490.48|20571.11|20491.11|20569.85|20489.85|9
1739281250000|2025-02-11 13:40:50|20571.08|20491.08|20570.86|20490.86|20571.45|20491.45|20570.12|20490.12|10
1739281260000|2025-02-11 13:41:00|20571.43|20491.43|20571.94|20491.94|20571.94|20491.94|20569.6|20489.6|10
1739281270000|2025-02-11 13:41:10|20573.35|20493.35|20571.18|20491.18|20573.35|20493.35|20571.18|20491.18|10
1739281280000|2025-02-11 13:41:20|20571.36|20491.36|20568.98|20488.98|20571.36|20491.36|20568.98|20488.98|10
1739281290000|2025-02-11 13:41:30|20571.65|20491.65|20571.62|20491.62|20571.67|20491.67|20570.87|20490.87|10
1739281300000|2025-02-11 13:41:40|20571.86|20491.86|20571.8|20491.8|20572.9|20492.9|20571.8|20491.8|9
1739281310000|2025-02-11 13:41:50|20571.33|20491.33|20571.4|20491.4|20572.07|20492.07|20571.33|20491.33|10
1739281320000|2025-02-11 13:42:00|20571.46|20491.46|20569.63|20489.63|20571.46|20491.46|20569.63|20489.63|10
1739281330000|2025-02-11 13:42:10|20569.72|20489.72|20568.21|20488.21|20569.72|20489.72|20568.21|20488.21|10
1739281340000|2025-02-11 13:42:20|20568.18|20488.18|20559.43|20479.43|20568.18|20488.18|20559.43|20479.43|10
1739281350000|2025-02-11 13:42:30|20558.68|20478.68|20555.61|20475.61|20558.7|20478.7|20555.61|20475.61|10
1739281360000|2025-02-11 13:42:40|20555.07|20475.07|20555.58|20475.58|20557.01|20477.01|20555.07|20475.07|10
1739281370000|2025-02-11 13:42:50|20555.18|20475.18|20556.3|20476.3|20556.62|20476.62|20554.92|20474.92|10
1739281380000|2025-02-11 13:43:00|20556.42|20476.42|20555.99|20475.99|20558.04|20478.04|20555.99|20475.99|10
1739281390000|2025-02-11 13:43:10|20556.17|20476.17|20556.28|20476.28|20557.14|20477.14|20556.04|20476.04|9
1739281400000|2025-02-11 13:43:20|20556.32|20476.32|20558.08|20478.08|20558.08|20478.08|20556.32|20476.32|10
1739281410000|2025-02-11 13:43:30|20557.87|20477.87|20559.11|20479.11|20559.11|20479.11|20557.41|20477.41|10
1739281420000|2025-02-11 13:43:40|20558.99|20478.99|20564.03|20484.03|20564.07|20484.07|20558.74|20478.74|10
1739281430000|2025-02-11 13:43:50|20564.06|20484.06|20563.69|20483.69|20564.43|20484.43|20563.32|20483.32|10
1739281440000|2025-02-11 13:44:00|20563.36|20483.36|20562.89|20482.89|20563.9|20483.9|20562.89|20482.89|10
1739281450000|2025-02-11 13:44:10|20561.91|20481.91|20549.84|20469.84|20561.91|20481.91|20549.84|20469.84|9
1739281460000|2025-02-11 13:44:20|20550.14|20470.14|20549.49|20469.49|20550.71|20470.71|20548.14|20468.14|9
1739281470000|2025-02-11 13:44:30|20550.5|20470.5|20549.9|20469.9|20550.5|20470.5|20549.2|20469.2|10
1739281480000|2025-02-11 13:44:40|20549.89|20469.89|20549.26|20469.26|20550.19|20470.19|20549.26|20469.26|10
1739281490000|2025-02-11 13:44:50|20549.08|20469.08|20536.23|20456.23|20549.21|20469.21|20536.23|20456.23|10
1739281500000|2025-02-11 13:45:00|20535.18|20455.18|20536.64|20456.64|20536.64|20456.64|20534.42|20454.42|10
1739281510000|2025-02-11 13:45:10|20537.49|20457.49|20539.65|20459.65|20539.65|20459.65|20537.49|20457.49|10
1739281520000|2025-02-11 13:45:20|20540.3|20460.3|20540.45|20460.45|20540.96|20460.96|20540.06|20460.06|10
1739281530000|2025-02-11 13:45:30|20539.83|20459.83|20537.24|20457.24|20539.83|20459.83|20536.77|20456.77|10
1739281540000|2025-02-11 13:45:40|20537.49|20457.49|20539.95|20459.95|20539.95|20459.95|20536.76|20456.76|10
1739281550000|2025-02-11 13:45:50|20540.21|20460.21|20545.37|20465.37|20545.45|20465.45|20540.07|20460.07|10
1739281560000|2025-02-11 13:46:00|20545.4|20465.4|20546.8|20466.8|20546.85|20466.85|20544.91|20464.91|10
1739281570000|2025-02-11 13:46:10|20544.91|20464.91|20542.03|20462.03|20545.04|20465.04|20542.03|20462.03|10
1739281580000|2025-02-11 13:46:20|20542.33|20462.33|20539.73|20459.73|20542.33|20462.33|20539.73|20459.73|10
1739281590000|2025-02-11 13:46:30|20538.72|20458.72|20536.11|20456.11|20539.09|20459.09|20535.66|20455.66|10
1739281600000|2025-02-11 13:46:40|20536.13|20456.13|20531.45|20451.45|20536.13|20456.13|20531.45|20451.45|10
1739281610000|2025-02-11 13:46:50|20531.37|20451.37|20513.93|20433.93|20531.37|20451.37|20513.93|20433.93|10
1739281620000|2025-02-11 13:47:00|20512.5|20432.5|20490.39|20410.39|20512.5|20432.5|20490.39|20410.39|10
1739281630000|2025-02-11 13:47:10|20488.53|20408.53|20494.52|20414.52|20494.52|20414.52|20488.47|20408.47|10
1739281640000|2025-02-11 13:47:20|20495.44|20415.44|20491.35|20411.35|20495.44|20415.44|20491.04|20411.04|10
1739281650000|2025-02-11 13:47:30|20491.51|20411.51|20493.38|20413.38|20493.67|20413.67|20491.51|20411.51|10
1739281660000|2025-02-11 13:47:40|20493.15|20413.15|20494.6|20414.6|20494.6|20414.6|20493.15|20413.15|10
1739281670000|2025-02-11 13:47:50|20494.98|20414.98|20492.19|20412.19|20495.24|20415.24|20492.19|20412.19|10
1739281680000|2025-02-11 13:48:00|20492.22|20412.22|20493.45|20413.45|20493.49|20413.49|20492.22|20412.22|10
1739281690000|2025-02-11 13:48:10|20493.3|20413.3|20492.97|20412.97|20493.3|20413.3|20491.97|20411.97|10
1739281700000|2025-02-11 13:48:20|20493.25|20413.25|20494.37|20414.37|20496.32|20416.32|20492.97|20412.97|10
1739281710000|2025-02-11 13:48:30|20493.66|20413.66|20488.21|20408.21|20493.66|20413.66|20488.06|20408.06|10
1739281720000|2025-02-11 13:48:40|20487.9|20407.9|20470.83|20390.83|20487.9|20407.9|20470.83|20390.83|10
1739281730000|2025-02-11 13:48:50|20467.97|20387.97|20474.94|20394.94|20474.94|20394.94|20467.97|20387.97|10
1739281740000|2025-02-11 13:49:00|20474.91|20394.91|20478.25|20398.25|20480.61|20400.61|20474.77|20394.77|10
1739281750000|2025-02-11 13:49:10|20477.92|20397.92|20470.49|20390.49|20477.92|20397.92|20470.49|20390.49|10
1739281760000|2025-02-11 13:49:20|20469.67|20389.67|20465.05|20385.05|20469.67|20389.67|20465.05|20385.05|9
1739281770000|2025-02-11 13:49:30|20464.5|20384.5|20449.48|20369.48|20464.62|20384.62|20449.46|20369.46|10
1739281780000|2025-02-11 13:49:40|20450.17|20370.17|20449.47|20369.47|20451.71|20371.71|20449.22|20369.22|10
1739281790000|2025-02-11 13:49:50|20442.57|20362.57|20440.89|20360.89|20442.57|20362.57|20439.7|20359.7|10
1739281800000|2025-02-11 13:50:00|20440.43|20360.43|20438.14|20358.14|20440.84|20360.84|20438.14|20358.14|10
1739281810000|2025-02-11 13:50:10|20437.33|20357.33|20431.64|20351.64|20437.33|20357.33|20431.25|20351.25|10
1739281820000|2025-02-11 13:50:20|20431.36|20351.36|20424.16|20344.16|20432.24|20352.24|20422.85|20342.85|10
1739281830000|2025-02-11 13:50:30|20422.57|20342.57|20418.42|20338.42|20422.57|20342.57|20416.19|20336.19|10
1739281840000|2025-02-11 13:50:40|20419.76|20339.76|20420.47|20340.47|20421.54|20341.54|20419.76|20339.76|10
1739281850000|2025-02-11 13:50:50|20419.99|20339.99|20418.58|20338.58|20419.99|20339.99|20418.12|20338.12|10
1739281860000|2025-02-11 13:51:00|20414.06|20334.06|20416.92|20336.92|20416.92|20336.92|20413.11|20333.11|10
1739281870000|2025-02-11 13:51:10|20416.35|20336.35|20426.06|20346.06|20426.06|20346.06|20416.35|20336.35|10
1739281880000|2025-02-11 13:51:20|20426.75|20346.75|20430.36|20350.36|20433.45|20353.45|20426.75|20346.75|10
1739281890000|2025-02-11 13:51:30|20428.75|20348.75|20423.85|20343.85|20428.75|20348.75|20423.85|20343.85|10
1739281900000|2025-02-11 13:51:40|20423.48|20343.48|20425.77|20345.77|20425.77|20345.77|20422.19|20342.19|10
1739281910000|2025-02-11 13:51:50|20426.34|20346.34|20422.96|20342.96|20426.34|20346.34|20422.96|20342.96|10
1739281920000|2025-02-11 13:52:00|20422.53|20342.53|20424.62|20344.62|20424.62|20344.62|20421.27|20341.27|10
1739281930000|2025-02-11 13:52:10|20424.49|20344.49|20424.45|20344.45|20426|20346|20424.45|20344.45|10
1739281940000|2025-02-11 13:52:20|20424.97|20344.97|20428.48|20348.48|20430.56|20350.56|20424.4|20344.4|10
1739281950000|2025-02-11 13:52:30|20428.55|20348.55|20425.91|20345.91|20428.55|20348.55|20425.6|20345.6|10
1739281960000|2025-02-11 13:52:40|20428.31|20348.31|20429.69|20349.69|20430.12|20350.12|20428.31|20348.31|10
1739281970000|2025-02-11 13:52:50|20429.71|20349.71|20432.96|20352.96|20432.96|20352.96|20429.55|20349.55|10
1739281980000|2025-02-11 13:53:00|20433.78|20353.78|20438.95|20358.95|20438.95|20358.95|20433.78|20353.78|10
1739281990000|2025-02-11 13:53:10|20439.45|20359.45|20443.39|20363.39|20443.39|20363.39|20439.45|20359.45|10
1739282000000|2025-02-11 13:53:20|20444.04|20364.04|20438.91|20358.91|20444.04|20364.04|20438.91|20358.91|10
1739282010000|2025-02-11 13:53:30|20437.56|20357.56|20430.01|20350.01|20437.56|20357.56|20430.01|20350.01|10
1739282020000|2025-02-11 13:53:40|20429.2|20349.2|20424.78|20344.78|20429.21|20349.21|20424.78|20344.78|10
1739282030000|2025-02-11 13:53:50|20424.09|20344.09|20423.78|20343.78|20424.38|20344.38|20423.46|20343.46|10
1739282040000|2025-02-11 13:54:00|20423.93|20343.93|20420.99|20340.99|20424.47|20344.47|20420.74|20340.74|10
1739282050000|2025-02-11 13:54:10|20421.05|20341.05|20421.44|20341.44|20421.44|20341.44|20419.96|20339.96|10
1739282060000|2025-02-11 13:54:20|20422.1|20342.1|20416.39|20336.39|20424.75|20344.75|20416.39|20336.39|10
1739282070000|2025-02-11 13:54:30|20414.33|20334.33|20393.71|20313.71|20414.33|20334.33|20393.71|20313.71|10
1739282080000|2025-02-11 13:54:40|20392.13|20312.13|20384.63|20304.63|20394.83|20314.83|20384.63|20304.63|10
1739282090000|2025-02-11 13:54:50|20383.77|20303.77|20376.48|20296.48|20383.77|20303.77|20374.27|20294.27|10
1739282100000|2025-02-11 13:55:00|20374.3|20294.3|20375.55|20295.55|20375.9|20295.9|20374.3|20294.3|10
1739282110000|2025-02-11 13:55:10|20374.57|20294.57|20353.65|20273.65|20374.57|20294.57|20353.65|20273.65|10
1739282120000|2025-02-11 13:55:20|20352.52|20272.52|20333.21|20253.21|20352.52|20272.52|20333.21|20253.21|10
1739282130000|2025-02-11 13:55:30|20330.73|20250.73|20328.3|20248.3|20333.37|20253.37|20328.3|20248.3|10
1739282140000|2025-02-11 13:55:40|20330.26|20250.26|20322.37|20242.37|20331.58|20251.58|20322.37|20242.37|10
1739282150000|2025-02-11 13:55:50|20319.56|20239.56|20321.05|20241.05|20321.53|20241.53|20319.56|20239.56|10
1739282160000|2025-02-11 13:56:00|20319.71|20239.71|20324.87|20244.87|20324.87|20244.87|20319.71|20239.71|10
1739282170000|2025-02-11 13:56:10|20326.34|20246.34|20329.09|20249.09|20329.13|20249.13|20324.83|20244.83|10
1739282180000|2025-02-11 13:56:20|20330.51|20250.51|20333.52|20253.52|20334.41|20254.41|20330.51|20250.51|10
1739282190000|2025-02-11 13:56:30|20335.31|20255.31|20329.39|20249.39|20335.31|20255.31|20329.26|20249.26|10
1739282200000|2025-02-11 13:56:40|20327.84|20247.84|20330.7|20250.7|20330.7|20250.7|20326.66|20246.66|10
1739282210000|2025-02-11 13:56:50|20332.3|20252.3|20327.34|20247.34|20332.3|20252.3|20326.66|20246.66|10
1739282220000|2025-02-11 13:57:00|20325.27|20245.27|20330.21|20250.21|20331.62|20251.62|20325.27|20245.27|10
1739282230000|2025-02-11 13:57:10|20330.07|20250.07|20332.7|20252.7|20334.83|20254.83|20329.99|20249.99|10
1739282240000|2025-02-11 13:57:20|20333.19|20253.19|20328.49|20248.49|20333.19|20253.19|20328.49|20248.49|10
1739282250000|2025-02-11 13:57:30|20328.24|20248.24|20327.18|20247.18|20328.73|20248.73|20326.74|20246.74|10
1739282260000|2025-02-11 13:57:40|20326.88|20246.88|20327.06|20247.06|20327.36|20247.36|20324|20244|10
1739282270000|2025-02-11 13:57:50|20327.27|20247.27|20326.34|20246.34|20328.5|20248.5|20326.3|20246.3|10
1739282280000|2025-02-11 13:58:00|20326.47|20246.47|20332.54|20252.54|20332.54|20252.54|20326.47|20246.47|10
1739282290000|2025-02-11 13:58:10|20334.06|20254.06|20339.52|20259.52|20339.52|20259.52|20334.06|20254.06|10
1739282300000|2025-02-11 13:58:20|20339.28|20259.28|20351.34|20271.34|20351.34|20271.34|20339.28|20259.28|10
1739282310000|2025-02-11 13:58:30|20357.75|20277.75|20365.51|20285.51|20365.51|20285.51|20357.53|20277.53|10
1739282320000|2025-02-11 13:58:40|20366.08|20286.08|20365.86|20285.86|20367.26|20287.26|20362.99|20282.99|10
1739282330000|2025-02-11 13:58:50|20365.48|20285.48|20370.26|20290.26|20370.81|20290.81|20365.48|20285.48|10
1739282340000|2025-02-11 13:59:00|20369.32|20289.32|20362.74|20282.74|20369.32|20289.32|20362.74|20282.74|10
1739282350000|2025-02-11 13:59:10|20362.22|20282.22|20357.47|20277.47|20362.22|20282.22|20357.44|20277.44|10
1739282360000|2025-02-11 13:59:20|20357.73|20277.73|20353.66|20273.66|20358.46|20278.46|20353.36|20273.36|10
1739282370000|2025-02-11 13:59:30|20353.69|20273.69|20349.99|20269.99|20353.69|20273.69|20349.99|20269.99|10
1739282380000|2025-02-11 13:59:40|20350.32|20270.32|20349.49|20269.49|20350.32|20270.32|20349.39|20269.39|10
1739282390000|2025-02-11 13:59:50|20349.24|20269.24|20349.63|20269.63|20349.63|20269.63|20348.81|20268.81|10
1739282400000|2025-02-11 14:00:00|20349.05|20269.05|20342.08|20262.08|20349.05|20269.05|20340.73|20260.73|10
1739282410000|2025-02-11 14:00:10|20344|20264|20348.63|20268.63|20349|20269|20344|20264|10
1739282420000|2025-02-11 14:00:20|20347.46|20267.46|20338.35|20258.35|20347.46|20267.46|20338.35|20258.35|10
1739282430000|2025-02-11 14:00:30|20337.32|20257.32|20327.94|20247.94|20337.32|20257.32|20327.94|20247.94|10
1739282440000|2025-02-11 14:00:40|20327.87|20247.87|20324.54|20244.54|20327.87|20247.87|20324.54|20244.54|10
1739282450000|2025-02-11 14:00:50|20324.34|20244.34|20318.16|20238.16|20325.43|20245.43|20318.16|20238.16|10
1739282460000|2025-02-11 14:01:00|20315.49|20235.49|20321.44|20241.44|20321.9|20241.9|20315.49|20235.49|10
1739282470000|2025-02-11 14:01:10|20321.22|20241.22|20322.83|20242.83|20325.43|20245.43|20320.5|20240.5|10
1739282480000|2025-02-11 14:01:20|20322.24|20242.24|20331.31|20251.31|20331.31|20251.31|20322.24|20242.24|9
1739282490000|2025-02-11 14:01:30|20332.7|20252.7|20338.07|20258.07|20338.07|20258.07|20332.7|20252.7|10
1739282500000|2025-02-11 14:01:40|20337.44|20257.44|20337.33|20257.33|20337.93|20257.93|20336.73|20256.73|10
1739282510000|2025-02-11 14:01:50|20337.93|20257.93|20337.81|20257.81|20338.1|20258.1|20336.14|20256.14|10
1739282520000|2025-02-11 14:02:00|20338.39|20258.39|20343.9|20263.9|20344.99|20264.99|20338.39|20258.39|10
1739282530000|2025-02-11 14:02:10|20343.13|20263.13|20348.52|20268.52|20352.26|20272.26|20343.13|20263.13|10
1739282540000|2025-02-11 14:02:20|20347.56|20267.56|20347.45|20267.45|20347.56|20267.56|20344.94|20264.94|10
1739282550000|2025-02-11 14:02:30|20348.5|20268.5|20358.29|20278.29|20358.31|20278.31|20348.5|20268.5|10
1739282560000|2025-02-11 14:02:40|20358.31|20278.31|20359.13|20279.13|20361.2|20281.2|20358.31|20278.31|10
1739282570000|2025-02-11 14:02:50|20358.56|20278.56|20358.29|20278.29|20358.75|20278.75|20357.48|20277.48|9
1739282580000|2025-02-11 14:03:00|20360.16|20280.16|20359.22|20279.22|20360.99|20280.99|20359.22|20279.22|10
1739282590000|2025-02-11 14:03:10|20358.46|20278.46|20361.76|20281.76|20361.88|20281.88|20358.25|20278.25|10
1739282600000|2025-02-11 14:03:20|20361.64|20281.64|20355.76|20275.76|20361.64|20281.64|20354.54|20274.54|10
1739282610000|2025-02-11 14:03:30|20355.64|20275.64|20357.21|20277.21|20357.92|20277.92|20355.33|20275.33|10
1739282620000|2025-02-11 14:03:40|20356.9|20276.9|20353.19|20273.19|20356.9|20276.9|20353.19|20273.19|10
1739282630000|2025-02-11 14:03:50|20353.8|20273.8|20357.54|20277.54|20358.82|20278.82|20353.8|20273.8|10
1739282640000|2025-02-11 14:04:00|20357.44|20277.44|20355.17|20275.17|20357.44|20277.44|20351.73|20271.73|10
1739282650000|2025-02-11 14:04:10|20355.04|20275.04|20356.2|20276.2|20356.4|20276.4|20355.04|20275.04|10
1739282660000|2025-02-11 14:04:20|20356.85|20276.85|20361.38|20281.38|20361.48|20281.48|20356.85|20276.85|10
1739282670000|2025-02-11 14:04:30|20361.37|20281.37|20357.85|20277.85|20361.46|20281.46|20356.95|20276.95|10
1739282680000|2025-02-11 14:04:40|20359.51|20279.51|20367.79|20287.79|20367.79|20287.79|20359.51|20279.51|10
1739282690000|2025-02-11 14:04:50|20367.56|20287.56|20371.16|20291.16|20373.22|20293.22|20367.4|20287.4|10
1739282700000|2025-02-11 14:05:00|20370.98|20290.98|20374.84|20294.84|20375.14|20295.14|20370.93|20290.93|10
1739282710000|2025-02-11 14:05:10|20375.04|20295.04|20376.96|20296.96|20376.96|20296.96|20375.04|20295.04|10
1739282720000|2025-02-11 14:05:20|20376.85|20296.85|20377.25|20297.25|20380.81|20300.81|20376.85|20296.85|10
1739282730000|2025-02-11 14:05:30|20376.97|20296.97|20370.7|20290.7|20376.97|20296.97|20370.36|20290.36|10
1739282740000|2025-02-11 14:05:40|20371.02|20291.02|20371.52|20291.52|20371.67|20291.67|20370.96|20290.96|10
1739282750000|2025-02-11 14:05:50|20372.17|20292.17|20377.14|20297.14|20377.14|20297.14|20372.17|20292.17|10
1739282760000|2025-02-11 14:06:00|20378.35|20298.35|20383.65|20303.65|20383.65|20303.65|20378.35|20298.35|10
1739282770000|2025-02-11 14:06:10|20388.43|20308.43|20390.97|20310.97|20390.97|20310.97|20387.23|20307.23|10
1739282780000|2025-02-11 14:06:20|20391.81|20311.81|20394.65|20314.65|20394.65|20314.65|20391.81|20311.81|9
1739282790000|2025-02-11 14:06:30|20394.42|20314.42|20394.6|20314.6|20395.59|20315.59|20389.63|20309.63|10
1739282800000|2025-02-11 14:06:40|20396.85|20316.85|20422.18|20342.18|20422.18|20342.18|20396.85|20316.85|10
1739282810000|2025-02-11 14:06:50|20429.1|20349.1|20435.34|20355.34|20435.86|20355.86|20428.64|20348.64|10
1739282820000|2025-02-11 14:07:00|20435.96|20355.96|20434.93|20354.93|20436.53|20356.53|20433.15|20353.15|10
1739282830000|2025-02-11 14:07:10|20435.62|20355.62|20428.45|20348.45|20435.62|20355.62|20428.45|20348.45|10
1739282840000|2025-02-11 14:07:20|20427.2|20347.2|20429.97|20349.97|20430.15|20350.15|20426.01|20346.01|10
1739282850000|2025-02-11 14:07:30|20429.6|20349.6|20430.72|20350.72|20431.11|20351.11|20427.82|20347.82|10
1739282860000|2025-02-11 14:07:40|20431.37|20351.37|20435.55|20355.55|20435.55|20355.55|20431.37|20351.37|10
1739282870000|2025-02-11 14:07:50|20435.63|20355.63|20444.43|20364.43|20444.71|20364.71|20435.63|20355.63|10
1739282880000|2025-02-11 14:08:00|20445.23|20365.23|20449.06|20369.06|20449.06|20369.06|20445.23|20365.23|10
1739282890000|2025-02-11 14:08:10|20449.18|20369.18|20451.29|20371.29|20451.29|20371.29|20448.72|20368.72|10
1739282900000|2025-02-11 14:08:20|20451.99|20371.99|20445.33|20365.33|20452.8|20372.8|20445.33|20365.33|10
1739282910000|2025-02-11 14:08:30|20444.18|20364.18|20452.34|20372.34|20452.34|20372.34|20444.18|20364.18|10
1739282920000|2025-02-11 14:08:40|20453.25|20373.25|20468.55|20388.55|20469.09|20389.09|20453.25|20373.25|10
1739282930000|2025-02-11 14:08:50|20467.69|20387.69|20467.75|20387.75|20467.91|20387.91|20467.18|20387.18|9
1739282940000|2025-02-11 14:09:00|20467.34|20387.34|20460.55|20380.55|20467.34|20387.34|20460.5|20380.5|10
1739282950000|2025-02-11 14:09:10|20460.44|20380.44|20464.76|20384.76|20464.76|20384.76|20460.44|20380.44|10
1739282960000|2025-02-11 14:09:20|20464.59|20384.59|20466.81|20386.81|20466.81|20386.81|20464.19|20384.19|10
1739282970000|2025-02-11 14:09:30|20466.8|20386.8|20465.23|20385.23|20467.53|20387.53|20464.97|20384.97|10
1739282980000|2025-02-11 14:09:40|20464.91|20384.91|20466.25|20386.25|20466.37|20386.37|20464.91|20384.91|9
1739282990000|2025-02-11 14:09:50|20466.69|20386.69|20466.84|20386.84|20467.22|20387.22|20466.26|20386.26|10
1739283000000|2025-02-11 14:10:00|20466.4|20386.4|20457.25|20377.25|20466.4|20386.4|20456.94|20376.94|10
1739283010000|2025-02-11 14:10:10|20456.65|20376.65|20447.02|20367.02|20456.7|20376.7|20447.02|20367.02|10
1739283020000|2025-02-11 14:10:20|20447.76|20367.76|20442.08|20362.08|20447.76|20367.76|20442.08|20362.08|10
1739283030000|2025-02-11 14:10:30|20441.1|20361.1|20438.55|20358.55|20441.1|20361.1|20438.3|20358.3|10
1739283040000|2025-02-11 14:10:40|20437.91|20357.91|20434.09|20354.09|20437.91|20357.91|20434.09|20354.09|10
1739283050000|2025-02-11 14:10:50|20433.77|20353.77|20437.47|20357.47|20437.98|20357.98|20433.56|20353.56|10
1739283060000|2025-02-11 14:11:00|20437.99|20357.99|20442.03|20362.03|20442.03|20362.03|20435.91|20355.91|10
1739283070000|2025-02-11 14:11:10|20441.19|20361.19|20444.47|20364.47|20444.47|20364.47|20441.01|20361.01|10
1739283080000|2025-02-11 14:11:20|20444.35|20364.35|20441.03|20361.03|20444.35|20364.35|20441.03|20361.03|10
1739283090000|2025-02-11 14:11:30|20440.34|20360.34|20439.78|20359.78|20440.66|20360.66|20439.24|20359.24|10
1739283100000|2025-02-11 14:11:40|20441.92|20361.92|20438.66|20358.66|20441.92|20361.92|20438.66|20358.66|10
1739283110000|2025-02-11 14:11:50|20438.91|20358.91|20437.49|20357.49|20438.91|20358.91|20437.49|20357.49|9
1739283120000|2025-02-11 14:12:00|20437.77|20357.77|20439.15|20359.15|20439.15|20359.15|20437.77|20357.77|10
1739283130000|2025-02-11 14:12:10|20439.21|20359.21|20435.66|20355.66|20439.21|20359.21|20435.66|20355.66|10
1739283140000|2025-02-11 14:12:20|20434.86|20354.86|20432.32|20352.32|20434.97|20354.97|20431.55|20351.55|10
1739283150000|2025-02-11 14:12:30|20432.45|20352.45|20432.29|20352.29|20434.39|20354.39|20432.29|20352.29|9
1739283160000|2025-02-11 14:12:40|20432.16|20352.16|20428.67|20348.67|20432.16|20352.16|20428.67|20348.67|10
1739283170000|2025-02-11 14:12:50|20428.69|20348.69|20425|20345|20428.69|20348.69|20425|20345|10
1739283180000|2025-02-11 14:13:00|20424.59|20344.59|20421.52|20341.52|20424.65|20344.65|20421.24|20341.24|10
1739283190000|2025-02-11 14:13:10|20421.01|20341.01|20421.22|20341.22|20421.41|20341.41|20420.59|20340.59|9
1739283200000|2025-02-11 14:13:20|20421.41|20341.41|20422.13|20342.13|20422.66|20342.66|20421.22|20341.22|10
1739283210000|2025-02-11 14:13:30|20422.41|20342.41|20425.96|20345.96|20425.96|20345.96|20422.41|20342.41|10
1739283220000|2025-02-11 14:13:40|20425.81|20345.81|20427.46|20347.46|20427.46|20347.46|20425.81|20345.81|10
1739283230000|2025-02-11 14:13:50|20426.93|20346.93|20427.98|20347.98|20429.18|20349.18|20426.74|20346.74|10
1739283240000|2025-02-11 14:14:00|20427.81|20347.81|20430.01|20350.01|20430.44|20350.44|20427.81|20347.81|10
1739283250000|2025-02-11 14:14:10|20430.4|20350.4|20434.35|20354.35|20434.35|20354.35|20430.4|20350.4|10
1739283260000|2025-02-11 14:14:20|20434.98|20354.98|20440.32|20360.32|20440.96|20360.96|20434.98|20354.98|10
1739283270000|2025-02-11 14:14:30|20440.05|20360.05|20431.22|20351.22|20440.12|20360.12|20431.22|20351.22|10
1739283280000|2025-02-11 14:14:40|20431.24|20351.24|20430.48|20350.48|20431.45|20351.45|20430.32|20350.32|10
1739283290000|2025-02-11 14:14:50|20430.12|20350.12|20430.98|20350.98|20430.98|20350.98|20429.68|20349.68|10
1739283300000|2025-02-11 14:15:00|20431.34|20351.34|20430.23|20350.23|20432.03|20352.03|20429.95|20349.95|10
1739283310000|2025-02-11 14:15:10|20429.68|20349.68|20426.62|20346.62|20429.68|20349.68|20426.28|20346.28|10
1739283320000|2025-02-11 14:15:20|20427.97|20347.97|20430.23|20350.23|20430.23|20350.23|20427.97|20347.97|10
1739283330000|2025-02-11 14:15:30|20430.27|20350.27|20433.43|20353.43|20433.67|20353.67|20430.27|20350.27|9
1739283340000|2025-02-11 14:15:40|20432.46|20352.46|20434.08|20354.08|20434.08|20354.08|20432.25|20352.25|10
1739283350000|2025-02-11 14:15:50|20434.46|20354.46|20436.32|20356.32|20437.19|20357.19|20434.43|20354.43|9
1739283360000|2025-02-11 14:16:00|20435.73|20355.73|20438.43|20358.43|20438.43|20358.43|20435.73|20355.73|9
1739283370000|2025-02-11 14:16:10|20438.6|20358.6|20440.13|20360.13|20440.13|20360.13|20437.6|20357.6|10
1739283380000|2025-02-11 14:16:20|20439.98|20359.98|20435.81|20355.81|20440.63|20360.63|20435.81|20355.81|10
1739283390000|2025-02-11 14:16:30|20436.03|20356.03|20438.99|20358.99|20438.99|20358.99|20435.85|20355.85|10
1739283400000|2025-02-11 14:16:40|20439.27|20359.27|20441.17|20361.17|20441.17|20361.17|20439.27|20359.27|9
1739283410000|2025-02-11 14:16:50|20440.58|20360.58|20434.28|20354.28|20440.76|20360.76|20433.93|20353.93|10
1739283420000|2025-02-11 14:17:00|20434.23|20354.23|20433.25|20353.25|20435.08|20355.08|20433.15|20353.15|10
1739283430000|2025-02-11 14:17:10|20433.79|20353.79|20434.5|20354.5|20434.5|20354.5|20432.92|20352.92|9
1739283440000|2025-02-11 14:17:20|20434.44|20354.44|20435.03|20355.03|20435.57|20355.57|20434.44|20354.44|10
1739283450000|2025-02-11 14:17:30|20435.6|20355.6|20434.87|20354.87|20436.48|20356.48|20434.87|20354.87|10
1739283460000|2025-02-11 14:17:40|20434.19|20354.19|20434.97|20354.97|20435.09|20355.09|20433.56|20353.56|9
1739283470000|2025-02-11 14:17:50|20435.41|20355.41|20437.78|20357.78|20437.78|20357.78|20435.41|20355.41|9
1739283480000|2025-02-11 14:18:00|20437.41|20357.41|20440.33|20360.33|20440.33|20360.33|20437.41|20357.41|10
1739283490000|2025-02-11 14:18:10|20440.41|20360.41|20442.72|20362.72|20442.72|20362.72|20440.16|20360.16|10
1739283500000|2025-02-11 14:18:20|20443.38|20363.38|20443.25|20363.25|20445.37|20365.37|20443.18|20363.18|10
1739283510000|2025-02-11 14:18:30|20443.52|20363.52|20443.91|20363.91|20444.04|20364.04|20440.77|20360.77|10
1739283520000|2025-02-11 14:18:40|20443.83|20363.83|20445.75|20365.75|20445.75|20365.75|20443.7|20363.7|10
1739283530000|2025-02-11 14:18:50|20445.82|20365.82|20450.6|20370.6|20450.6|20370.6|20445.71|20365.71|8
1739283540000|2025-02-11 14:19:00|20450.27|20370.27|20451.86|20371.86|20452.19|20372.19|20450.15|20370.15|10
1739283550000|2025-02-11 14:19:10|20452.08|20372.08|20469.63|20389.63|20469.63|20389.63|20451.82|20371.82|10
1739283560000|2025-02-11 14:19:20|20470.17|20390.17|20478.52|20398.52|20478.52|20398.52|20470.17|20390.17|10
1739283570000|2025-02-11 14:19:30|20478.65|20398.65|20484.01|20404.01|20484.01|20404.01|20478.65|20398.65|10
1739283580000|2025-02-11 14:19:40|20483.7|20403.7|20481.15|20401.15|20484.92|20404.92|20481.15|20401.15|10
1739283590000|2025-02-11 14:19:50|20480.82|20400.82|20485.09|20405.09|20486.06|20406.06|20479.77|20399.77|10
1739283600000|2025-02-11 14:20:00|20484.51|20404.51|20478.5|20398.5|20484.51|20404.51|20478.5|20398.5|10
1739283610000|2025-02-11 14:20:10|20477.83|20397.83|20472.1|20392.1|20477.83|20397.83|20472.07|20392.07|10
1739283620000|2025-02-11 14:20:20|20471.98|20391.98|20471.61|20391.61|20472.18|20392.18|20471.61|20391.61|10
1739283630000|2025-02-11 14:20:30|20471.2|20391.2|20466.36|20386.36|20471.2|20391.2|20465.18|20385.18|10
1739283640000|2025-02-11 14:20:40|20466.33|20386.33|20459.4|20379.4|20466.56|20386.56|20459.4|20379.4|10
1739283650000|2025-02-11 14:20:50|20458.83|20378.83|20457.67|20377.67|20458.83|20378.83|20457.67|20377.67|9
1739283660000|2025-02-11 14:21:00|20457.6|20377.6|20459.65|20379.65|20459.96|20379.96|20457.6|20377.6|10
1739283670000|2025-02-11 14:21:10|20459.28|20379.28|20461.85|20381.85|20463.83|20383.83|20459.27|20379.27|10
1739283680000|2025-02-11 14:21:20|20462.3|20382.3|20459.31|20379.31|20462.88|20382.88|20459.31|20379.31|10
1739283690000|2025-02-11 14:21:30|20458.98|20378.98|20456.26|20376.26|20458.98|20378.98|20456.26|20376.26|9
1739283700000|2025-02-11 14:21:40|20456.19|20376.19|20459.66|20379.66|20459.66|20379.66|20456.19|20376.19|10
1739283710000|2025-02-11 14:21:50|20460.75|20380.75|20460.26|20380.26|20461.83|20381.83|20460.26|20380.26|10
1739283720000|2025-02-11 14:22:00|20459.76|20379.76|20457.5|20377.5|20459.76|20379.76|20457.49|20377.49|10
1739283730000|2025-02-11 14:22:10|20457.51|20377.51|20456.94|20376.94|20457.51|20377.51|20456.94|20376.94|9
1739283740000|2025-02-11 14:22:20|20457.2|20377.2|20453.46|20373.46|20458.39|20378.39|20453.46|20373.46|10
1739283750000|2025-02-11 14:22:30|20452.03|20372.03|20446.82|20366.82|20452.03|20372.03|20446.2|20366.2|10
1739283760000|2025-02-11 14:22:40|20446.45|20366.45|20443.59|20363.59|20446.54|20366.54|20442.88|20362.88|10
1739283770000|2025-02-11 14:22:50|20443.63|20363.63|20446.17|20366.17|20446.17|20366.17|20443.63|20363.63|9
1739283780000|2025-02-11 14:23:00|20444.91|20364.91|20444.75|20364.75|20444.91|20364.91|20443.67|20363.67|10
1739283790000|2025-02-11 14:23:10|20444.97|20364.97|20446.19|20366.19|20447.89|20367.89|20444.97|20364.97|9
1739283800000|2025-02-11 14:23:20|20445.87|20365.87|20444.57|20364.57|20445.87|20365.87|20444.34|20364.34|9
1739283810000|2025-02-11 14:23:30|20444.76|20364.76|20444.5|20364.5|20445.04|20365.04|20443.85|20363.85|9
1739283820000|2025-02-11 14:23:40|20444.88|20364.88|20446.3|20366.3|20446.53|20366.53|20444.88|20364.88|10
1739283830000|2025-02-11 14:23:50|20446.24|20366.24|20445.61|20365.61|20446.9|20366.9|20445.37|20365.37|10
1739283840000|2025-02-11 14:24:00|20445.58|20365.58|20444.26|20364.26|20445.58|20365.58|20444.26|20364.26|10
1739283850000|2025-02-11 14:24:10|20443.98|20363.98|20442.75|20362.75|20444.25|20364.25|20442.73|20362.73|9
1739283860000|2025-02-11 14:24:20|20443.08|20363.08|20444.93|20364.93|20444.93|20364.93|20442.81|20362.81|10
1739283870000|2025-02-11 14:24:30|20444.47|20364.47|20446.42|20366.42|20446.51|20366.51|20444.45|20364.45|10
1739283880000|2025-02-11 14:24:40|20446.33|20366.33|20444.99|20364.99|20446.33|20366.33|20444.99|20364.99|10
1739283890000|2025-02-11 14:24:50|20444.81|20364.81|20444.37|20364.37|20444.81|20364.81|20444.22|20364.22|10
1739283900000|2025-02-11 14:25:00|20443.81|20363.81|20445.17|20365.17|20445.48|20365.48|20443.81|20363.81|10
1739283910000|2025-02-11 14:25:10|20444.81|20364.81|20442.24|20362.24|20444.86|20364.86|20442.24|20362.24|10
1739283920000|2025-02-11 14:25:20|20441.3|20361.3|20442.81|20362.81|20442.81|20362.81|20441.24|20361.24|9
1739283930000|2025-02-11 14:25:30|20442.53|20362.53|20444.87|20364.87|20447.57|20367.57|20442.53|20362.53|10
1739283940000|2025-02-11 14:25:40|20445.06|20365.06|20443.15|20363.15|20445.06|20365.06|20443.15|20363.15|9
1739283950000|2025-02-11 14:25:50|20443.37|20363.37|20442.45|20362.45|20443.68|20363.68|20441.8|20361.8|10
1739283960000|2025-02-11 14:26:00|20442.74|20362.74|20442.6|20362.6|20444.05|20364.05|20441.98|20361.98|10
1739283970000|2025-02-11 14:26:10|20442.18|20362.18|20440.73|20360.73|20442.2|20362.2|20440.73|20360.73|10
1739283980000|2025-02-11 14:26:20|20440.67|20360.67|20442.38|20362.38|20442.94|20362.94|20440.67|20360.67|10
1739283990000|2025-02-11 14:26:30|20442.65|20362.65|20441.52|20361.52|20443.24|20363.24|20441.52|20361.52|10
1739284000000|2025-02-11 14:26:40|20441.26|20361.26|20440.84|20360.84|20441.93|20361.93|20440.84|20360.84|10
1739284010000|2025-02-11 14:26:50|20440.72|20360.72|20441.38|20361.38|20441.7|20361.7|20440.67|20360.67|10
1739284020000|2025-02-11 14:27:00|20441.44|20361.44|20443.98|20363.98|20443.98|20363.98|20441.44|20361.44|10
1739284030000|2025-02-11 14:27:10|20444.08|20364.08|20443.86|20363.86|20444.08|20364.08|20443.66|20363.66|10
1739284040000|2025-02-11 14:27:20|20443.93|20363.93|20443.38|20363.38|20444.4|20364.4|20443.17|20363.17|10
1739284050000|2025-02-11 14:27:30|20443.47|20363.47|20443.01|20363.01|20443.85|20363.85|20443.01|20363.01|8
1739284060000|2025-02-11 14:27:40|20442.71|20362.71|20442.46|20362.46|20442.75|20362.75|20441.99|20361.99|10
1739284070000|2025-02-11 14:27:50|20442.87|20362.87|20443.22|20363.22|20443.47|20363.47|20442.59|20362.59|10
1739284080000|2025-02-11 14:28:00|20442.93|20362.93|20444.53|20364.53|20444.68|20364.68|20442.93|20362.93|9
1739284090000|2025-02-11 14:28:10|20444.88|20364.88|20443.96|20363.96|20444.88|20364.88|20442.61|20362.61|10
1739284100000|2025-02-11 14:28:20|20443.72|20363.72|20445.65|20365.65|20445.65|20365.65|20443.72|20363.72|10
1739284110000|2025-02-11 14:28:30|20445.56|20365.56|20447.08|20367.08|20447.08|20367.08|20444.93|20364.93|10
1739284120000|2025-02-11 14:28:40|20447.22|20367.22|20449.45|20369.45|20449.45|20369.45|20447.22|20367.22|10
1739284130000|2025-02-11 14:28:50|20449.01|20369.01|20455.02|20375.02|20455.02|20375.02|20448.99|20368.99|10
1739284140000|2025-02-11 14:29:00|20455.58|20375.58|20458.93|20378.93|20458.93|20378.93|20455.58|20375.58|10
1739284150000|2025-02-11 14:29:10|20459.48|20379.48|20461.74|20381.74|20462.43|20382.43|20459.48|20379.48|10
1739284160000|2025-02-11 14:29:20|20461.73|20381.73|20463.98|20383.98|20463.98|20383.98|20461.52|20381.52|9
1739284170000|2025-02-11 14:29:30|20463.97|20383.97|20462.13|20382.13|20464.1|20384.1|20462.13|20382.13|9
1739284180000|2025-02-11 14:29:40|20462.33|20382.33|20458.28|20378.28|20462.33|20382.33|20458.28|20378.28|10
1739284190000|2025-02-11 14:29:50|20456.41|20376.41|20457.95|20377.95|20459.21|20379.21|20456.14|20376.14|9
1739284200000|2025-02-11 14:30:00|20457.84|20377.84|20459.35|20379.35|20459.35|20379.35|20457.84|20377.84|10
1739284210000|2025-02-11 14:30:10|20459.58|20379.58|20455.28|20375.28|20459.99|20379.99|20455.19|20375.19|10
1739284220000|2025-02-11 14:30:20|20454.85|20374.85|20455.32|20375.32|20455.32|20375.32|20453.78|20373.78|10
1739284230000|2025-02-11 14:30:30|20455.41|20375.41|20465.06|20385.06|20465.06|20385.06|20455.41|20375.41|10
1739284240000|2025-02-11 14:30:40|20466.58|20386.58|20474.14|20394.14|20474.14|20394.14|20466.58|20386.58|10
1739284250000|2025-02-11 14:30:50|20473.8|20393.8|20467.66|20387.66|20474.83|20394.83|20467.66|20387.66|10
1739284260000|2025-02-11 14:31:00|20468|20388|20456.31|20376.31|20468|20388|20456.31|20376.31|10
1739284270000|2025-02-11 14:31:10|20454.6|20374.6|20446.05|20366.05|20454.6|20374.6|20446.05|20366.05|10
1739284280000|2025-02-11 14:31:20|20444.23|20364.23|20446.12|20366.12|20447.22|20367.22|20444.05|20364.05|10
1739284290000|2025-02-11 14:31:30|20445.72|20365.72|20434.52|20354.52|20445.87|20365.87|20434.52|20354.52|10
1739284300000|2025-02-11 14:31:40|20434.25|20354.25|20431.14|20351.14|20434.26|20354.26|20431.14|20351.14|10
1739284310000|2025-02-11 14:31:50|20430.79|20350.79|20431.6|20351.6|20434.12|20354.12|20430.79|20350.79|9
1739284320000|2025-02-11 14:32:00|20431.64|20351.64|20433.25|20353.25|20433.25|20353.25|20431.26|20351.26|10
1739284330000|2025-02-11 14:32:10|20436.66|20356.66|20439|20359|20439.61|20359.61|20436.66|20356.66|10
1739284340000|2025-02-11 14:32:20|20440.66|20360.66|20453.03|20373.03|20453.03|20373.03|20440.66|20360.66|10
1739284350000|2025-02-11 14:32:30|20454.44|20374.44|20453.55|20373.55|20454.44|20374.44|20452.13|20372.13|10
1739284360000|2025-02-11 14:32:40|20454.1|20374.1|20452.1|20372.1|20454.1|20374.1|20451.73|20371.73|10
1739284370000|2025-02-11 14:32:50|20451.92|20371.92|20446.46|20366.46|20451.92|20371.92|20446.46|20366.46|10
1739284380000|2025-02-11 14:33:00|20446.44|20366.44|20443.22|20363.22|20446.8|20366.8|20442.05|20362.05|10
1739284390000|2025-02-11 14:33:10|20443.92|20363.92|20436|20356|20443.92|20363.92|20436|20356|10
1739284400000|2025-02-11 14:33:20|20435.36|20355.36|20425.5|20345.5|20435.46|20355.46|20425.5|20345.5|10
1739284410000|2025-02-11 14:33:30|20425.23|20345.23|20426.15|20346.15|20427.52|20347.52|20425.23|20345.23|10
1739284420000|2025-02-11 14:33:40|20426.04|20346.04|20425.62|20345.62|20426.04|20346.04|20424.6|20344.6|10
1739284430000|2025-02-11 14:33:50|20425.82|20345.82|20425.44|20345.44|20426.1|20346.1|20425.27|20345.27|10
1739284440000|2025-02-11 14:34:00|20425.16|20345.16|20416.9|20336.9|20425.16|20345.16|20416.78|20336.78|10
1739284450000|2025-02-11 14:34:10|20418|20338|20420.59|20340.59|20420.6|20340.6|20418|20338|10
1739284460000|2025-02-11 14:34:20|20420.72|20340.72|20420.68|20340.68|20422.12|20342.12|20420.2|20340.2|10
1739284470000|2025-02-11 14:34:30|20419.87|20339.87|20428.04|20348.04|20428.24|20348.24|20419.2|20339.2|10
1739284480000|2025-02-11 14:34:40|20427.93|20347.93|20421.99|20341.99|20427.93|20347.93|20421.99|20341.99|10
1739284490000|2025-02-11 14:34:50|20422.72|20342.72|20425.03|20345.03|20425.35|20345.35|20422.42|20342.42|10
1739284500000|2025-02-11 14:35:00|20425.31|20345.31|20429.55|20349.55|20429.55|20349.55|20423.77|20343.77|10
1739284510000|2025-02-11 14:35:10|20429.95|20349.95|20426.22|20346.22|20429.95|20349.95|20425.59|20345.59|10
1739284520000|2025-02-11 14:35:20|20426.36|20346.36|20421.82|20341.82|20426.46|20346.46|20421.82|20341.82|10
1739284530000|2025-02-11 14:35:30|20421.73|20341.73|20417.83|20337.83|20421.73|20341.73|20417.83|20337.83|10
1739284540000|2025-02-11 14:35:40|20417.95|20337.95|20417.67|20337.67|20417.95|20337.95|20416.12|20336.12|10
1739284550000|2025-02-11 14:35:50|20417.42|20337.42|20423.7|20343.7|20423.7|20343.7|20416.22|20336.22|10
1739284560000|2025-02-11 14:36:00|20424.13|20344.13|20430.48|20350.48|20430.48|20350.48|20424.13|20344.13|10
1739284570000|2025-02-11 14:36:10|20430.94|20350.94|20438.32|20358.32|20438.32|20358.32|20430.65|20350.65|10
1739284580000|2025-02-11 14:36:20|20437.86|20357.86|20441.06|20361.06|20441.06|20361.06|20437.86|20357.86|10
1739284590000|2025-02-11 14:36:30|20441.16|20361.16|20444.11|20364.11|20444.11|20364.11|20441.16|20361.16|10
1739284600000|2025-02-11 14:36:40|20445.19|20365.19|20446.25|20366.25|20446.38|20366.38|20444.21|20364.21|10
1739284610000|2025-02-11 14:36:50|20446.67|20366.67|20453.8|20373.8|20453.8|20373.8|20446.67|20366.67|10
1739284620000|2025-02-11 14:37:00|20453.36|20373.36|20458.7|20378.7|20459.8|20379.8|20453.36|20373.36|10
1739284630000|2025-02-11 14:37:10|20458.56|20378.56|20459.28|20379.28|20459.28|20379.28|20457.42|20377.42|10
1739284640000|2025-02-11 14:37:20|20459.62|20379.62|20459.2|20379.2|20459.62|20379.62|20457.92|20377.92|10
1739284650000|2025-02-11 14:37:30|20458.61|20378.61|20456.7|20376.7|20459.33|20379.33|20456.7|20376.7|10
1739284660000|2025-02-11 14:37:40|20456.66|20376.66|20455.88|20375.88|20456.66|20376.66|20455.88|20375.88|9
1739284670000|2025-02-11 14:37:50|20455.6|20375.6|20451.35|20371.35|20455.6|20375.6|20451.35|20371.35|10
1739284680000|2025-02-11 14:38:00|20448.91|20368.91|20447.75|20367.75|20448.91|20368.91|20445.43|20365.43|10
1739284690000|2025-02-11 14:38:10|20447.69|20367.69|20451.87|20371.87|20452.23|20372.23|20447.69|20367.69|10
1739284700000|2025-02-11 14:38:20|20452.15|20372.15|20451|20371|20453.87|20373.87|20451|20371|10
1739284710000|2025-02-11 14:38:30|20451.11|20371.11|20448.96|20368.96|20451.13|20371.13|20448.52|20368.52|10
1739284720000|2025-02-11 14:38:40|20447.98|20367.98|20442.69|20362.69|20447.98|20367.98|20442.69|20362.69|10
1739284730000|2025-02-11 14:38:50|20442.64|20362.64|20439.1|20359.1|20442.64|20362.64|20438.96|20358.96|10
1739284740000|2025-02-11 14:39:00|20439.23|20359.23|20436.99|20356.99|20439.28|20359.28|20436.64|20356.64|10
1739284750000|2025-02-11 14:39:10|20437.46|20357.46|20436.09|20356.09|20437.52|20357.52|20435.69|20355.69|10
1739284760000|2025-02-11 14:39:20|20436.7|20356.7|20437.32|20357.32|20437.44|20357.44|20435.83|20355.83|10
1739284770000|2025-02-11 14:39:30|20437.22|20357.22|20437.17|20357.17|20438.97|20358.97|20437.05|20357.05|10
1739284780000|2025-02-11 14:39:40|20436.71|20356.71|20434.76|20354.76|20436.78|20356.78|20434.56|20354.56|10
1739284790000|2025-02-11 14:39:50|20433.4|20353.4|20432.33|20352.33|20433.4|20353.4|20432.28|20352.28|10
1739284800000|2025-02-11 14:40:00|20433.23|20353.23|20431.95|20351.95|20433.25|20353.25|20431.17|20351.17|10
1739284810000|2025-02-11 14:40:10|20432.65|20352.65|20433.74|20353.74|20433.93|20353.93|20432.65|20352.65|9
1739284820000|2025-02-11 14:40:20|20433.78|20353.78|20436.03|20356.03|20436.03|20356.03|20433.07|20353.07|10
1739284830000|2025-02-11 14:40:30|20436.18|20356.18|20436.68|20356.68|20436.68|20356.68|20435.88|20355.88|9
1739284840000|2025-02-11 14:40:40|20436.88|20356.88|20438.96|20358.96|20439.5|20359.5|20436.88|20356.88|10
1739284850000|2025-02-11 14:40:50|20438.76|20358.76|20440.83|20360.83|20441.03|20361.03|20438.76|20358.76|10
1739284860000|2025-02-11 14:41:00|20440.92|20360.92|20444.09|20364.09|20444.09|20364.09|20440.83|20360.83|10
1739284870000|2025-02-11 14:41:10|20444.61|20364.61|20444.44|20364.44|20445.26|20365.26|20444.44|20364.44|9
1739284880000|2025-02-11 14:41:20|20444.27|20364.27|20442.07|20362.07|20444.27|20364.27|20442.07|20362.07|10
1739284890000|2025-02-11 14:41:30|20442.11|20362.11|20444.32|20364.32|20444.32|20364.32|20442.11|20362.11|10
1739284900000|2025-02-11 14:41:40|20444.31|20364.31|20446.62|20366.62|20446.64|20366.64|20443.9|20363.9|10
1739284910000|2025-02-11 14:41:50|20446.61|20366.61|20446.47|20366.47|20446.61|20366.61|20445.89|20365.89|9
1739284920000|2025-02-11 14:42:00|20446.34|20366.34|20444.99|20364.99|20446.34|20366.34|20443.98|20363.98|8
1739284930000|2025-02-11 14:42:10|20444.93|20364.93|20447.91|20367.91|20447.91|20367.91|20444.93|20364.93|9
1739284940000|2025-02-11 14:42:20|20448.71|20368.71|20448.42|20368.42|20449.56|20369.56|20448.42|20368.42|10
1739284950000|2025-02-11 14:42:30|20448.27|20368.27|20445.44|20365.44|20448.27|20368.27|20445.44|20365.44|10
1739284960000|2025-02-11 14:42:40|20445.16|20365.16|20444.96|20364.96|20445.52|20365.52|20444.62|20364.62|10
1739284970000|2025-02-11 14:42:50|20445.23|20365.23|20447.37|20367.37|20447.37|20367.37|20445.23|20365.23|10
1739284980000|2025-02-11 14:43:00|20447.96|20367.96|20448|20368|20448.52|20368.52|20447.49|20367.49|10
1739284990000|2025-02-11 14:43:10|20447.77|20367.77|20448.71|20368.71|20448.93|20368.93|20447.71|20367.71|10
1739285000000|2025-02-11 14:43:20|20448.75|20368.75|20450.12|20370.12|20450.31|20370.31|20448.75|20368.75|10
1739285010000|2025-02-11 14:43:30|20450.01|20370.01|20453.8|20373.8|20453.8|20373.8|20450.01|20370.01|10
1739285020000|2025-02-11 14:43:40|20453.95|20373.95|20456.37|20376.37|20456.37|20376.37|20453.95|20373.95|10
1739285030000|2025-02-11 14:43:50|20457.06|20377.06|20459.91|20379.91|20459.91|20379.91|20457.06|20377.06|10
1739285040000|2025-02-11 14:44:00|20460.76|20380.76|20464.55|20384.55|20464.55|20384.55|20460.76|20380.76|10
1739285050000|2025-02-11 14:44:10|20464.95|20384.95|20462.94|20382.94|20464.95|20384.95|20462.67|20382.67|10
1739285060000|2025-02-11 14:44:20|20464.87|20384.87|20470.74|20390.74|20470.74|20390.74|20464.87|20384.87|10
1739285070000|2025-02-11 14:44:30|20471.32|20391.32|20478.69|20398.69|20478.69|20398.69|20471.32|20391.32|10
1739285080000|2025-02-11 14:44:40|20479.79|20399.79|20486.04|20406.04|20486.79|20406.79|20479.79|20399.79|10
1739285090000|2025-02-11 14:44:50|20485.58|20405.58|20488.15|20408.15|20489.15|20409.15|20485.58|20405.58|10
1739285100000|2025-02-11 14:45:00|20487.56|20407.56|20491.59|20411.59|20491.59|20411.59|20487.56|20407.56|10
1739285110000|2025-02-11 14:45:10|20492.35|20412.35|20503.41|20423.41|20503.48|20423.48|20492.35|20412.35|10
1739285120000|2025-02-11 14:45:20|20501.8|20421.8|20501.13|20421.13|20502.83|20422.83|20501.13|20421.13|10
1739285130000|2025-02-11 14:45:30|20501.23|20421.23|20499.72|20419.72|20501.23|20421.23|20497.71|20417.71|9
1739285140000|2025-02-11 14:45:40|20499.39|20419.39|20499.45|20419.45|20499.68|20419.68|20498.84|20418.84|9
1739285150000|2025-02-11 14:45:50|20501.16|20421.16|20499.99|20419.99|20501.16|20421.16|20499.77|20419.77|10
1739285160000|2025-02-11 14:46:00|20501.69|20421.69|20501.82|20421.82|20503.23|20423.23|20501.69|20421.69|10
1739285170000|2025-02-11 14:46:10|20501.58|20421.58|20500.57|20420.57|20501.58|20421.58|20499.99|20419.99|10
1739285180000|2025-02-11 14:46:20|20501.13|20421.13|20498.67|20418.67|20501.13|20421.13|20498.67|20418.67|10
1739285190000|2025-02-11 14:46:30|20498.6|20418.6|20505.83|20425.83|20505.83|20425.83|20498.11|20418.11|10
1739285200000|2025-02-11 14:46:40|20506.64|20426.64|20509.02|20429.02|20509.33|20429.33|20506.64|20426.64|10
1739285210000|2025-02-11 14:46:50|20508.43|20428.43|20509.63|20429.63|20512.84|20432.84|20508.43|20428.43|10
1739285220000|2025-02-11 14:47:00|20509.6|20429.6|20504.39|20424.39|20509.6|20429.6|20504.39|20424.39|10
1739285230000|2025-02-11 14:47:10|20504.32|20424.32|20508.18|20428.18|20508.49|20428.49|20504.32|20424.32|9
1739285240000|2025-02-11 14:47:20|20507.21|20427.21|20507.08|20427.08|20507.36|20427.36|20505.8|20425.8|10
1739285250000|2025-02-11 14:47:30|20507.09|20427.09|20506.11|20426.11|20507.09|20427.09|20506.02|20426.02|10
1739285260000|2025-02-11 14:47:40|20505.81|20425.81|20503.9|20423.9|20505.81|20425.81|20503.9|20423.9|9
1739285270000|2025-02-11 14:47:50|20503.69|20423.69|20494.15|20414.15|20503.69|20423.69|20494.15|20414.15|10
1739285280000|2025-02-11 14:48:00|20493.72|20413.72|20497.62|20417.62|20498.79|20418.79|20493.72|20413.72|10
1739285290000|2025-02-11 14:48:10|20497.34|20417.34|20490.47|20410.47|20497.34|20417.34|20490.47|20410.47|10
1739285300000|2025-02-11 14:48:20|20490.27|20410.27|20490.59|20410.59|20492.33|20412.33|20490.01|20410.01|10
1739285310000|2025-02-11 14:48:30|20490.25|20410.25|20487.73|20407.73|20491.45|20411.45|20487.73|20407.73|10
1739285320000|2025-02-11 14:48:40|20487.65|20407.65|20486.67|20406.67|20487.65|20407.65|20485.35|20405.35|10
1739285330000|2025-02-11 14:48:50|20486.66|20406.66|20478.98|20398.98|20486.66|20406.66|20478.98|20398.98|10
1739285340000|2025-02-11 14:49:00|20479.08|20399.08|20471.71|20391.71|20479.08|20399.08|20471.71|20391.71|10
1739285350000|2025-02-11 14:49:10|20472.31|20392.31|20467.81|20387.81|20472.52|20392.52|20466.44|20386.44|10
1739285360000|2025-02-11 14:49:20|20468.47|20388.47|20467.15|20387.15|20469.54|20389.54|20467.15|20387.15|10
1739285370000|2025-02-11 14:49:30|20466.38|20386.38|20463.17|20383.17|20466.58|20386.58|20463.17|20383.17|10
1739285380000|2025-02-11 14:49:40|20462.46|20382.46|20462.27|20382.27|20462.46|20382.46|20461.58|20381.58|10
1739285390000|2025-02-11 14:49:50|20462.38|20382.38|20450.36|20370.36|20462.38|20382.38|20450.26|20370.26|10
1739285400000|2025-02-11 14:50:00|20455.79|20375.79|20454.7|20374.7|20456.81|20376.81|20454.7|20374.7|10
1739285410000|2025-02-11 14:50:10|20455.52|20375.52|20454.84|20374.84|20456.66|20376.66|20454.84|20374.84|10
1739285420000|2025-02-11 14:50:20|20454.86|20374.86|20452.09|20372.09|20454.86|20374.86|20451.5|20371.5|10
1739285430000|2025-02-11 14:50:30|20452.4|20372.4|20452.89|20372.89|20453.19|20373.19|20452.4|20372.4|10
1739285440000|2025-02-11 14:50:40|20453.29|20373.29|20450.58|20370.58|20453.56|20373.56|20450.51|20370.51|10
1739285450000|2025-02-11 14:50:50|20449.76|20369.76|20446.56|20366.56|20450.12|20370.12|20446.56|20366.56|10
1739285460000|2025-02-11 14:51:00|20446.54|20366.54|20450.13|20370.13|20450.13|20370.13|20445.79|20365.79|10
1739285470000|2025-02-11 14:51:10|20450.24|20370.24|20449.8|20369.8|20451.45|20371.45|20449.8|20369.8|9
1739285480000|2025-02-11 14:51:20|20449.73|20369.73|20447.15|20367.15|20449.73|20369.73|20447.15|20367.15|10
1739285490000|2025-02-11 14:51:30|20446.58|20366.58|20444.86|20364.86|20446.58|20366.58|20444.86|20364.86|10
1739285500000|2025-02-11 14:51:40|20444.79|20364.79|20441.54|20361.54|20444.79|20364.79|20440.86|20360.86|10
1739285510000|2025-02-11 14:51:50|20442.32|20362.32|20447.08|20367.08|20447.08|20367.08|20442.32|20362.32|10
1739285520000|2025-02-11 14:52:00|20447.34|20367.34|20447.26|20367.26|20447.72|20367.72|20446.82|20366.82|9
1739285530000|2025-02-11 14:52:10|20448.87|20368.87|20450.78|20370.78|20451.4|20371.4|20448.87|20368.87|10
1739285540000|2025-02-11 14:52:20|20451.77|20371.77|20451.24|20371.24|20451.78|20371.78|20450.21|20370.21|10
1739285550000|2025-02-11 14:52:30|20451.19|20371.19|20456.27|20376.27|20456.27|20376.27|20451.19|20371.19|10
1739285560000|2025-02-11 14:52:40|20457.51|20377.51|20456.78|20376.78|20457.82|20377.82|20456.75|20376.75|9
1739285570000|2025-02-11 14:52:50|20456.77|20376.77|20455.86|20375.86|20456.77|20376.77|20455.86|20375.86|10
1739285580000|2025-02-11 14:53:00|20455.1|20375.1|20456.49|20376.49|20456.49|20376.49|20454.78|20374.78|10
1739285590000|2025-02-11 14:53:10|20456.29|20376.29|20460.25|20380.25|20460.25|20380.25|20456.29|20376.29|10
1739285600000|2025-02-11 14:53:20|20460.85|20380.85|20464.49|20384.49|20464.49|20384.49|20460.85|20380.85|10
1739285610000|2025-02-11 14:53:30|20464.48|20384.48|20470.51|20390.51|20470.51|20390.51|20464.48|20384.48|10
1739285620000|2025-02-11 14:53:40|20470.66|20390.66|20473.23|20393.23|20473.24|20393.24|20469.62|20389.62|10
1739285630000|2025-02-11 14:53:50|20473.26|20393.26|20482.01|20402.01|20482.01|20402.01|20473.26|20393.26|10
1739285640000|2025-02-11 14:54:00|20481.7|20401.7|20477.55|20397.55|20481.71|20401.71|20477.55|20397.55|9
1739285650000|2025-02-11 14:54:10|20477.45|20397.45|20476.22|20396.22|20477.62|20397.62|20475.86|20395.86|10
1739285660000|2025-02-11 14:54:20|20476.37|20396.37|20477.14|20397.14|20477.29|20397.29|20475.9|20395.9|10
1739285670000|2025-02-11 14:54:30|20477.18|20397.18|20476.41|20396.41|20477.33|20397.33|20476.41|20396.41|10
1739285680000|2025-02-11 14:54:40|20476.52|20396.52|20478.79|20398.79|20479.17|20399.17|20476.52|20396.52|10
1739285690000|2025-02-11 14:54:50|20479.03|20399.03|20485.81|20405.81|20485.81|20405.81|20479.03|20399.03|10
1739285700000|2025-02-11 14:55:00|20486.13|20406.13|20485.18|20405.18|20487.63|20407.63|20485.18|20405.18|10
1739285710000|2025-02-11 14:55:10|20484.93|20404.93|20484.92|20404.92|20485.49|20405.49|20482.96|20402.96|10
1739285720000|2025-02-11 14:55:20|20484.57|20404.57|20485.37|20405.37|20485.37|20405.37|20483.97|20403.97|10
1739285730000|2025-02-11 14:55:30|20485.51|20405.51|20488.28|20408.28|20488.28|20408.28|20485.51|20405.51|10
1739285740000|2025-02-11 14:55:40|20488.99|20408.99|20493.22|20413.22|20493.88|20413.88|20488.99|20408.99|10
1739285750000|2025-02-11 14:55:50|20493.69|20413.69|20494.02|20414.02|20494.02|20414.02|20492.86|20412.86|8
1739285760000|2025-02-11 14:56:00|20494.32|20414.32|20496.48|20416.48|20496.7|20416.7|20494.32|20414.32|10
1739285770000|2025-02-11 14:56:10|20496.38|20416.38|20502.24|20422.24|20502.24|20422.24|20495.01|20415.01|10
1739285780000|2025-02-11 14:56:20|20502.63|20422.63|20502.46|20422.46|20502.63|20422.63|20502.19|20422.19|10
1739285790000|2025-02-11 14:56:30|20502.1|20422.1|20502.54|20422.54|20504.28|20424.28|20502.1|20422.1|10
1739285800000|2025-02-11 14:56:40|20502.08|20422.08|20499.09|20419.09|20502.08|20422.08|20499.09|20419.09|10
1739285810000|2025-02-11 14:56:50|20498.18|20418.18|20497.93|20417.93|20498.18|20418.18|20497.46|20417.46|10
1739285820000|2025-02-11 14:57:00|20498.91|20418.91|20496.76|20416.76|20498.91|20418.91|20496.26|20416.26|9
1739285830000|2025-02-11 14:57:10|20496.26|20416.26|20492.69|20412.69|20496.26|20416.26|20492.6|20412.6|10
1739285840000|2025-02-11 14:57:20|20493.06|20413.06|20493.32|20413.32|20494.1|20414.1|20493.05|20413.05|10
1739285850000|2025-02-11 14:57:30|20493.33|20413.33|20496.83|20416.83|20497.22|20417.22|20493.24|20413.24|10
1739285860000|2025-02-11 14:57:40|20496.42|20416.42|20497.85|20417.85|20497.85|20417.85|20496.26|20416.26|10
1739285870000|2025-02-11 14:57:50|20497.92|20417.92|20498.02|20418.02|20498.36|20418.36|20497.92|20417.92|10
1739285880000|2025-02-11 14:58:00|20497.85|20417.85|20497.42|20417.42|20498.3|20418.3|20496.14|20416.14|10
1739285890000|2025-02-11 14:58:10|20497.49|20417.49|20491.06|20411.06|20497.57|20417.57|20490.79|20410.79|9
1739285900000|2025-02-11 14:58:20|20490.99|20410.99|20487.29|20407.29|20491.37|20411.37|20487.29|20407.29|10
1739285910000|2025-02-11 14:58:30|20485.84|20405.84|20487.54|20407.54|20487.54|20407.54|20485.27|20405.27|10
1739285920000|2025-02-11 14:58:40|20487.61|20407.61|20487.76|20407.76|20487.86|20407.86|20487.28|20407.28|10
1739285930000|2025-02-11 14:58:50|20487.41|20407.41|20486.98|20406.98|20487.61|20407.61|20486.97|20406.97|10
1739285940000|2025-02-11 14:59:00|20487.04|20407.04|20486.3|20406.3|20487.04|20407.04|20485.77|20405.77|9
1739285950000|2025-02-11 14:59:10|20486.24|20406.24|20486.47|20406.47|20486.99|20406.99|20486.24|20406.24|9
1739285960000|2025-02-11 14:59:20|20486.52|20406.52|20486.4|20406.4|20486.68|20406.68|20486.07|20406.07|10
1739285970000|2025-02-11 14:59:30|20485.48|20405.48|20484.15|20404.15|20485.48|20405.48|20484.15|20404.15|8
1739285980000|2025-02-11 14:59:40|20483.99|20403.99|20484.04|20404.04|20484.04|20404.04|20483.84|20403.84|8
1739285990000|2025-02-11 14:59:50|20484.02|20404.02|20478.67|20398.67|20484.02|20404.02|20478.67|20398.67|10
1739286000000|2025-02-11 15:00:00|20478.27|20398.27|20474.4|20394.4|20478.27|20398.27|20471.78|20391.78|10
1739286010000|2025-02-11 15:00:10|20474.8|20394.8|20481.92|20401.92|20481.92|20401.92|20474.8|20394.8|10
1739286020000|2025-02-11 15:00:20|20482.85|20402.85|20490.33|20410.33|20490.33|20410.33|20482.85|20402.85|10
1739286030000|2025-02-11 15:00:30|20492.19|20412.19|20492.54|20412.54|20492.76|20412.76|20492.19|20412.19|9
1739286040000|2025-02-11 15:00:40|20493.83|20413.83|20495.89|20415.89|20495.89|20415.89|20493.83|20413.83|10
1739286050000|2025-02-11 15:00:50|20496.09|20416.09|20496.3|20416.3|20497.74|20417.74|20496.09|20416.09|10
1739286060000|2025-02-11 15:01:00|20496.24|20416.24|20506.01|20426.01|20506.01|20426.01|20496.24|20416.24|10
1739286070000|2025-02-11 15:01:10|20507.69|20427.69|20513.24|20433.24|20513.24|20433.24|20507.69|20427.69|10
1739286080000|2025-02-11 15:01:20|20513.63|20433.63|20514.35|20434.35|20515.13|20435.13|20512.53|20432.53|10
1739286090000|2025-02-11 15:01:30|20512.91|20432.91|20511.8|20431.8|20512.91|20432.91|20509.59|20429.59|10
1739286100000|2025-02-11 15:01:40|20512.22|20432.22|20509.95|20429.95|20512.48|20432.48|20509.44|20429.44|10
1739286110000|2025-02-11 15:01:50|20509.58|20429.58|20513.61|20433.61|20513.61|20433.61|20509.58|20429.58|10
1739286120000|2025-02-11 15:02:00|20513.97|20433.97|20514.99|20434.99|20514.99|20434.99|20512.08|20432.08|10
1739286130000|2025-02-11 15:02:10|20515.72|20435.72|20541.91|20461.91|20541.91|20461.91|20515.72|20435.72|10
1739286140000|2025-02-11 15:02:20|20543.39|20463.39|20544.82|20464.82|20545.4|20465.4|20543.22|20463.22|10
1739286150000|2025-02-11 15:02:30|20545.45|20465.45|20549.19|20469.19|20549.7|20469.7|20545.25|20465.25|10
1739286160000|2025-02-11 15:02:40|20549.11|20469.11|20549.81|20469.81|20549.94|20469.94|20546.43|20466.43|10
1739286170000|2025-02-11 15:02:50|20549.42|20469.42|20552.51|20472.51|20552.51|20472.51|20548.97|20468.97|10
1739286180000|2025-02-11 15:03:00|20553.87|20473.87|20552.84|20472.84|20553.87|20473.87|20551.71|20471.71|10
1739286190000|2025-02-11 15:03:10|20552.15|20472.15|20549.09|20469.09|20552.15|20472.15|20548.7|20468.7|10
1739286200000|2025-02-11 15:03:20|20549.11|20469.11|20550.38|20470.38|20550.38|20470.38|20548.55|20468.55|10
1739286210000|2025-02-11 15:03:30|20550.37|20470.37|20550.43|20470.43|20551.98|20471.98|20550.37|20470.37|10
1739286220000|2025-02-11 15:03:40|20550.01|20470.01|20547.54|20467.54|20550.01|20470.01|20547.3|20467.3|9
1739286230000|2025-02-11 15:03:50|20547.72|20467.72|20547.09|20467.09|20548.77|20468.77|20547.09|20467.09|10
1739286240000|2025-02-11 15:04:00|20546.97|20466.97|20542.48|20462.48|20546.97|20466.97|20542.48|20462.48|10
1739286250000|2025-02-11 15:04:10|20542.6|20462.6|20539.62|20459.62|20542.6|20462.6|20539.62|20459.62|9
1739286260000|2025-02-11 15:04:20|20539.65|20459.65|20535.2|20455.2|20539.65|20459.65|20535.03|20455.03|9
1739286270000|2025-02-11 15:04:30|20535.28|20455.28|20530.38|20450.38|20536.16|20456.16|20530.38|20450.38|10
1739286280000|2025-02-11 15:04:40|20529.64|20449.64|20527.02|20447.02|20529.64|20449.64|20526.78|20446.78|10
1739286290000|2025-02-11 15:04:50|20527.47|20447.47|20527.19|20447.19|20527.93|20447.93|20526.72|20446.72|9
1739286300000|2025-02-11 15:05:00|20527.24|20447.24|20531.16|20451.16|20531.75|20451.75|20526.97|20446.97|10
1739286310000|2025-02-11 15:05:10|20531.48|20451.48|20533.39|20453.39|20533.39|20453.39|20531.33|20451.33|9
1739286320000|2025-02-11 15:05:20|20533.79|20453.79|20534.98|20454.98|20534.98|20454.98|20533.55|20453.55|8
1739286330000|2025-02-11 15:05:30|20535.29|20455.29|20533.5|20453.5|20535.29|20455.29|20533.5|20453.5|10
1739286340000|2025-02-11 15:05:40|20533.42|20453.42|20530.8|20450.8|20533.67|20453.67|20530.67|20450.67|8
1739286350000|2025-02-11 15:05:50|20530.77|20450.77|20528.25|20448.25|20530.77|20450.77|20528.17|20448.17|10
1739286360000|2025-02-11 15:06:00|20525.04|20445.04|20520.4|20440.4|20525.41|20445.41|20519.79|20439.79|10
1739286370000|2025-02-11 15:06:10|20520.49|20440.49|20520.06|20440.06|20520.49|20440.49|20519.62|20439.62|7
1739286380000|2025-02-11 15:06:20|20520.08|20440.08|20518.53|20438.53|20520.08|20440.08|20518.42|20438.42|9
1739286390000|2025-02-11 15:06:30|20518.29|20438.29|20518.72|20438.72|20518.72|20438.72|20518.21|20438.21|7
1739286400000|2025-02-11 15:06:40|20518.58|20438.58|20519.36|20439.36|20519.36|20439.36|20518.11|20438.11|10
1739286410000|2025-02-11 15:06:50|20519.41|20439.41|20519.4|20439.4|20519.41|20439.41|20519.18|20439.18|3
1739286420000|2025-02-11 15:07:00|20519.01|20439.01|20518.95|20438.95|20519.01|20439.01|20518.95|20438.95|2
1739286430000|2025-02-11 15:07:10|20518.6|20438.6|20518.6|20438.6|20518.6|20438.6|20518.6|20438.6|1
1739286440000|2025-02-11 15:07:20|20518.19|20438.19|20514.79|20434.79|20518.19|20438.19|20514.79|20434.79|9
1739286450000|2025-02-11 15:07:30|20512.62|20432.62|20512.29|20432.29|20512.62|20432.62|20512.29|20432.29|7
1739286460000|2025-02-11 15:07:40|20512.12|20432.12|20512.64|20432.64|20512.64|20432.64|20512.11|20432.11|8
1739286470000|2025-02-11 15:07:50|20512.65|20432.65|20511.8|20431.8|20512.66|20432.66|20511.8|20431.8|3
1739286480000|2025-02-11 15:08:00|20509.86|20429.86|20509.86|20429.86|20509.86|20429.86|20509.86|20429.86|1
1739286490000|2025-02-11 15:08:10|20510.13|20430.13|20508.83|20428.83|20510.13|20430.13|20508.83|20428.83|6
1739286500000|2025-02-11 15:08:20|20507.87|20427.87|20496.64|20416.64|20507.87|20427.87|20496.64|20416.64|9
1739286510000|2025-02-11 15:08:30|20495.01|20415.01|20487.27|20407.27|20495.01|20415.01|20487.27|20407.27|10
1739286520000|2025-02-11 15:08:40|20487.26|20407.26|20487.24|20407.24|20487.26|20407.26|20487.24|20407.24|3
1739286530000|2025-02-11 15:08:50|20487.84|20407.84|20483.82|20403.82|20487.84|20407.84|20483.82|20403.82|7
1739286540000|2025-02-11 15:09:00|20483.79|20403.79|20483.76|20403.76|20483.79|20403.79|20483.76|20403.76|3
1739286560000|2025-02-11 15:09:20|20484.1|20404.1|20484.43|20404.43|20484.43|20404.43|20484.1|20404.1|6
1739286570000|2025-02-11 15:09:30|20484.44|20404.44|20486.47|20406.47|20486.9|20406.9|20484.44|20404.44|4
1739286580000|2025-02-11 15:09:40|20486.41|20406.41|20486.69|20406.69|20486.69|20406.69|20486.35|20406.35|9
1739286590000|2025-02-11 15:09:50|20486.7|20406.7|20487.62|20407.62|20487.62|20407.62|20486.7|20406.7|4
1739286600000|2025-02-11 15:10:00|20487.66|20407.66|20487.66|20407.66|20487.66|20407.66|20487.66|20407.66|1
1739286610000|2025-02-11 15:10:10|20487.07|20407.07|20487.07|20407.07|20487.07|20407.07|20487.07|20407.07|1
1739286630000|2025-02-11 15:10:30|20484.95|20404.95|20484.48|20404.48|20484.95|20404.95|20484.48|20404.48|6
1739286640000|2025-02-11 15:10:40|20484.47|20404.47|20484.23|20404.23|20484.47|20404.47|20484.23|20404.23|3
1739286660000|2025-02-11 15:11:00|20484.88|20404.88|20486.11|20406.11|20486.11|20406.11|20484.88|20404.88|8
1739286690000|2025-02-11 15:11:30|20486.76|20406.76|20486.76|20406.76|20486.76|20406.76|20486.76|20406.76|1
1739286700000|2025-02-11 15:11:40|20486.67|20406.67|20486.76|20406.76|20486.76|20406.76|20486.67|20406.67|3
1739286710000|2025-02-11 15:11:50|20486.85|20406.85|20481.92|20401.92|20486.95|20406.95|20481.92|20401.92|9
1739286720000|2025-02-11 15:12:00|20481.84|20401.84|20481.76|20401.76|20481.84|20401.84|20481.76|20401.76|5
1739286730000|2025-02-11 15:12:10|20481.81|20401.81|20481.86|20401.86|20481.86|20401.86|20481.81|20401.81|4
1739286750000|2025-02-11 15:12:30|20481.87|20401.87|20441.65|20361.65|20483.45|20403.45|20440.91|20360.91|9
1739286760000|2025-02-11 15:12:40|20443.24|20363.24|20446.94|20366.94|20447.06|20367.06|20443.24|20363.24|10
1739286770000|2025-02-11 15:12:50|20447.36|20367.36|20451.62|20371.62|20451.62|20371.62|20447.36|20367.36|9
1739286780000|2025-02-11 15:13:00|20451.64|20371.64|20462.09|20382.09|20462.09|20382.09|20451.62|20371.62|10
1739286790000|2025-02-11 15:13:10|20462.77|20382.77|20460.36|20380.36|20462.77|20382.77|20460.25|20380.25|10
1739286800000|2025-02-11 15:13:20|20458.9|20378.9|20454.37|20374.37|20458.9|20378.9|20454.35|20374.35|10
1739286810000|2025-02-11 15:13:30|20453.74|20373.74|20451.67|20371.67|20454.65|20374.65|20451.67|20371.67|10
1739286820000|2025-02-11 15:13:40|20451.6|20371.6|20451.08|20371.08|20451.6|20371.6|20449.94|20369.94|10
1739286830000|2025-02-11 15:13:50|20451.01|20371.01|20449.8|20369.8|20451.01|20371.01|20449.72|20369.72|10
1739286840000|2025-02-11 15:14:00|20449.86|20369.86|20449.54|20369.54|20451.03|20371.03|20449.54|20369.54|10
1739286850000|2025-02-11 15:14:10|20448.95|20368.95|20444.86|20364.86|20448.95|20368.95|20444.86|20364.86|10
1739286860000|2025-02-11 15:14:20|20445.32|20365.32|20446.12|20366.12|20446.87|20366.87|20445.32|20365.32|10
1739286870000|2025-02-11 15:14:30|20444.66|20364.66|20441.91|20361.91|20444.66|20364.66|20441.91|20361.91|10
1739286880000|2025-02-11 15:14:40|20441.85|20361.85|20439.89|20359.89|20441.85|20361.85|20439.82|20359.82|10
1739286890000|2025-02-11 15:14:50|20439.94|20359.94|20443.43|20363.43|20443.43|20363.43|20439.94|20359.94|10
1739286900000|2025-02-11 15:15:00|20443.67|20363.67|20455.92|20375.92|20456.13|20376.13|20443.67|20363.67|10
1739286910000|2025-02-11 15:15:10|20456.38|20376.38|20459.79|20379.79|20460.73|20380.73|20456.12|20376.12|10
1739286920000|2025-02-11 15:15:20|20459.34|20379.34|20460.91|20380.91|20461.02|20381.02|20458.8|20378.8|9
1739286930000|2025-02-11 15:15:30|20460.79|20380.79|20464.69|20384.69|20464.69|20384.69|20460.76|20380.76|10
1739286940000|2025-02-11 15:15:40|20465.43|20385.43|20472.06|20392.06|20472.1|20392.1|20465.43|20385.43|10
1739286950000|2025-02-11 15:15:50|20472.22|20392.22|20476.82|20396.82|20476.82|20396.82|20472.22|20392.22|10
1739286960000|2025-02-11 15:16:00|20476.38|20396.38|20474.76|20394.76|20478.21|20398.21|20473.69|20393.69|10
1739286970000|2025-02-11 15:16:10|20475.06|20395.06|20474.94|20394.94|20475.1|20395.1|20473.77|20393.77|10
1739286980000|2025-02-11 15:16:20|20474.93|20394.93|20476.3|20396.3|20476.34|20396.34|20474.79|20394.79|10
1739286990000|2025-02-11 15:16:30|20476.4|20396.4|20476.19|20396.19|20476.62|20396.62|20475.87|20395.87|10
1739287000000|2025-02-11 15:16:40|20476.32|20396.32|20476.17|20396.17|20476.38|20396.38|20475.16|20395.16|10
1739287010000|2025-02-11 15:16:50|20476.23|20396.23|20474.9|20394.9|20476.78|20396.78|20474.9|20394.9|10
1739287020000|2025-02-11 15:17:00|20473.89|20393.89|20476.87|20396.87|20476.87|20396.87|20473.89|20393.89|10
1739287030000|2025-02-11 15:17:10|20477.14|20397.14|20485.79|20405.79|20485.79|20405.79|20476.83|20396.83|10
1739287040000|2025-02-11 15:17:20|20487.81|20407.81|20506.61|20426.61|20506.61|20426.61|20487.81|20407.81|10
1739287050000|2025-02-11 15:17:30|20508.14|20428.14|20506.51|20426.51|20509.39|20429.39|20506.03|20426.03|10
1739287060000|2025-02-11 15:17:40|20506.77|20426.77|20516.48|20436.48|20516.48|20436.48|20506.77|20426.77|10
1739287070000|2025-02-11 15:17:50|20517.87|20437.87|20518.65|20438.65|20519.86|20439.86|20517.87|20437.87|9
1739287080000|2025-02-11 15:18:00|20518.86|20438.86|20533.71|20453.71|20533.71|20453.71|20518.86|20438.86|10
1739287090000|2025-02-11 15:18:10|20536|20456|20540.19|20460.19|20540.19|20460.19|20536|20456|10
1739287100000|2025-02-11 15:18:20|20541.56|20461.56|20540.22|20460.22|20541.56|20461.56|20539.73|20459.73|10
1739287110000|2025-02-11 15:18:30|20540.17|20460.17|20538.05|20458.05|20541.9|20461.9|20538.05|20458.05|10
1739287120000|2025-02-11 15:18:40|20538.25|20458.25|20538.55|20458.55|20539.08|20459.08|20538.21|20458.21|10
1739287130000|2025-02-11 15:18:50|20538.15|20458.15|20538.11|20458.11|20538.37|20458.37|20537.63|20457.63|10
1739287140000|2025-02-11 15:19:00|20538.93|20458.93|20539.39|20459.39|20539.39|20459.39|20538.31|20458.31|10
1739287150000|2025-02-11 15:19:10|20538.51|20458.51|20534.05|20454.05|20538.51|20458.51|20534.05|20454.05|10
1739287160000|2025-02-11 15:19:20|20533.95|20453.95|20535.23|20455.23|20535.23|20455.23|20533.78|20453.78|10
1739287170000|2025-02-11 15:19:30|20535.32|20455.32|20531.37|20451.37|20535.6|20455.6|20531.37|20451.37|10
1739287180000|2025-02-11 15:19:40|20527.88|20447.88|20521.5|20441.5|20527.88|20447.88|20521.5|20441.5|10
1739287190000|2025-02-11 15:19:50|20521.37|20441.37|20520.94|20440.94|20521.42|20441.42|20520.94|20440.94|10
1739287200000|2025-02-11 15:20:00|20520.52|20440.52|20519.44|20439.44|20520.52|20440.52|20517.32|20437.32|10
1739287210000|2025-02-11 15:20:10|20519.54|20439.54|20516.37|20436.37|20519.86|20439.86|20515.8|20435.8|10
1739287220000|2025-02-11 15:20:20|20516.56|20436.56|20505.54|20425.54|20516.6|20436.6|20505.54|20425.54|10
1739287230000|2025-02-11 15:20:30|20505.7|20425.7|20503.35|20423.35|20505.7|20425.7|20501.79|20421.79|10
1739287240000|2025-02-11 15:20:40|20503.38|20423.38|20500.92|20420.92|20503.38|20423.38|20500.59|20420.59|10
1739287250000|2025-02-11 15:20:50|20500.79|20420.79|20501.12|20421.12|20502.14|20422.14|20500.75|20420.75|10
1739287260000|2025-02-11 15:21:00|20500.87|20420.87|20488.22|20408.22|20500.87|20420.87|20488.22|20408.22|10
1739287270000|2025-02-11 15:21:10|20488.03|20408.03|20490.03|20410.03|20490.03|20410.03|20487.88|20407.88|10
1739287280000|2025-02-11 15:21:20|20490.29|20410.29|20493.13|20413.13|20493.13|20413.13|20490.24|20410.24|9
1739287290000|2025-02-11 15:21:30|20493.84|20413.84|20491.07|20411.07|20493.84|20413.84|20491.07|20411.07|10
1739287300000|2025-02-11 15:21:40|20491.29|20411.29|20495.23|20415.23|20495.23|20415.23|20491.09|20411.09|10
1739287310000|2025-02-11 15:21:50|20495.43|20415.43|20494.98|20414.98|20495.93|20415.93|20494.67|20414.67|10
1739287320000|2025-02-11 15:22:00|20494.9|20414.9|20494.93|20414.93|20495.26|20415.26|20494.02|20414.02|10
1739287330000|2025-02-11 15:22:10|20494.99|20414.99|20492.88|20412.88|20494.99|20414.99|20492.68|20412.68|10
1739287340000|2025-02-11 15:22:20|20493.95|20413.95|20494.71|20414.71|20494.71|20414.71|20493.95|20413.95|10
1739287350000|2025-02-11 15:22:30|20495.3|20415.3|20496.93|20416.93|20496.93|20416.93|20494.63|20414.63|10
1739287360000|2025-02-11 15:22:40|20497.35|20417.35|20500.53|20420.53|20500.53|20420.53|20497.35|20417.35|10
1739287370000|2025-02-11 15:22:50|20500.74|20420.74|20502.45|20422.45|20502.47|20422.47|20500.74|20420.74|10
1739287380000|2025-02-11 15:23:00|20502.73|20422.73|20505.09|20425.09|20505.09|20425.09|20502.73|20422.73|10
1739287390000|2025-02-11 15:23:10|20504.76|20424.76|20506.72|20426.72|20506.72|20426.72|20502.96|20422.96|10
1739287400000|2025-02-11 15:23:20|20507.39|20427.39|20509.65|20429.65|20510.44|20430.44|20507.39|20427.39|10
1739287410000|2025-02-11 15:23:30|20509.67|20429.67|20508.71|20428.71|20510|20430|20508.33|20428.33|10
1739287420000|2025-02-11 15:23:40|20508.77|20428.77|20508|20428|20509.23|20429.23|20508|20428|10
1739287430000|2025-02-11 15:23:50|20507.83|20427.83|20500.9|20420.9|20507.83|20427.83|20500.9|20420.9|9
1739287440000|2025-02-11 15:24:00|20501.02|20421.02|20499.14|20419.14|20501.02|20421.02|20498.74|20418.74|10
1739287450000|2025-02-11 15:24:10|20499.32|20419.32|20493.8|20413.8|20499.47|20419.47|20493.8|20413.8|10
1739287460000|2025-02-11 15:24:20|20493.58|20413.58|20493.1|20413.1|20493.58|20413.58|20492.39|20412.39|10
1739287470000|2025-02-11 15:24:30|20493.01|20413.01|20489.32|20409.32|20493.01|20413.01|20489.32|20409.32|10
1739287480000|2025-02-11 15:24:40|20488.92|20408.92|20485.69|20405.69|20488.92|20408.92|20485.69|20405.69|10
1739287490000|2025-02-11 15:24:50|20485.14|20405.14|20481.68|20401.68|20485.86|20405.86|20481.68|20401.68|10
1739287500000|2025-02-11 15:25:00|20480.84|20400.84|20477|20397|20480.84|20400.84|20477|20397|10
1739287510000|2025-02-11 15:25:10|20476.42|20396.42|20482.49|20402.49|20482.79|20402.79|20476.42|20396.42|10
1739287520000|2025-02-11 15:25:20|20483.97|20403.97|20484.42|20404.42|20484.42|20404.42|20483.24|20403.24|10
1739287530000|2025-02-11 15:25:30|20485.49|20405.49|20486.99|20406.99|20487.68|20407.68|20485.49|20405.49|10
1739287540000|2025-02-11 15:25:40|20487.33|20407.33|20495.6|20415.6|20495.6|20415.6|20487.33|20407.33|9
1739287550000|2025-02-11 15:25:50|20495.75|20415.75|20491.72|20411.72|20496.12|20416.12|20491.72|20411.72|10
1739287560000|2025-02-11 15:26:00|20491.43|20411.43|20488.69|20408.69|20491.43|20411.43|20488.32|20408.32|9
1739287570000|2025-02-11 15:26:10|20488.13|20408.13|20488.27|20408.27|20489.23|20409.23|20488.08|20408.08|10
1739287580000|2025-02-11 15:26:20|20488.39|20408.39|20488.96|20408.96|20489.23|20409.23|20488.36|20408.36|10
1739287590000|2025-02-11 15:26:30|20488.5|20408.5|20485.56|20405.56|20488.5|20408.5|20485.56|20405.56|10
1739287600000|2025-02-11 15:26:40|20485.73|20405.73|20487.3|20407.3|20487.3|20407.3|20485.23|20405.23|10
1739287610000|2025-02-11 15:26:50|20487.62|20407.62|20484.43|20404.43|20487.62|20407.62|20484.43|20404.43|10
1739287620000|2025-02-11 15:27:00|20484.29|20404.29|20473.28|20393.28|20484.29|20404.29|20473.28|20393.28|9
1739287630000|2025-02-11 15:27:10|20470.7|20390.7|20470.74|20390.74|20470.74|20390.74|20467.59|20387.59|10
1739287640000|2025-02-11 15:27:20|20470.42|20390.42|20469.36|20389.36|20470.42|20390.42|20468.97|20388.97|10
1739287650000|2025-02-11 15:27:30|20468.8|20388.8|20467.49|20387.49|20468.87|20388.87|20467.49|20387.49|10
1739287660000|2025-02-11 15:27:40|20467.67|20387.67|20465.99|20385.99|20467.67|20387.67|20465.01|20385.01|10
1739287670000|2025-02-11 15:27:50|20465.45|20385.45|20465.67|20385.67|20466.42|20386.42|20465.2|20385.2|10
1739287680000|2025-02-11 15:28:00|20464.2|20384.2|20460.52|20380.52|20464.2|20384.2|20460.52|20380.52|10
1739287690000|2025-02-11 15:28:10|20460.66|20380.66|20464.33|20384.33|20464.33|20384.33|20460.66|20380.66|10
1739287700000|2025-02-11 15:28:20|20463.85|20383.85|20468.11|20388.11|20468.11|20388.11|20463.85|20383.85|9
1739287710000|2025-02-11 15:28:30|20468.68|20388.68|20471.39|20391.39|20471.39|20391.39|20468.68|20388.68|10
1739287720000|2025-02-11 15:28:40|20471.81|20391.81|20467.36|20387.36|20472.4|20392.4|20467.13|20387.13|10
1739287730000|2025-02-11 15:28:50|20467.43|20387.43|20468.64|20388.64|20468.64|20388.64|20466.69|20386.69|9
1739287740000|2025-02-11 15:29:00|20469.96|20389.96|20474.79|20394.79|20477.34|20397.34|20469.96|20389.96|10
1739287750000|2025-02-11 15:29:10|20474.41|20394.41|20477.65|20397.65|20477.75|20397.75|20473.94|20393.94|9
1739287760000|2025-02-11 15:29:20|20476.84|20396.84|20475.62|20395.62|20476.84|20396.84|20475.38|20395.38|10
1739287770000|2025-02-11 15:29:30|20475.64|20395.64|20473.56|20393.56|20475.83|20395.83|20473.56|20393.56|10
1739287780000|2025-02-11 15:29:40|20473.28|20393.28|20471.93|20391.93|20473.28|20393.28|20471.93|20391.93|10
1739287790000|2025-02-11 15:29:50|20472.1|20392.1|20471.88|20391.88|20472.27|20392.27|20471.88|20391.88|10
1739287800000|2025-02-11 15:30:00|20471.94|20391.94|20473.72|20393.72|20473.72|20393.72|20471.73|20391.73|10
1739287810000|2025-02-11 15:30:10|20474.1|20394.1|20477.09|20397.09|20477.32|20397.32|20474.1|20394.1|10
1739287820000|2025-02-11 15:30:20|20477.42|20397.42|20481.74|20401.74|20481.74|20401.74|20477.42|20397.42|10
1739287830000|2025-02-11 15:30:30|20481.21|20401.21|20475.96|20395.96|20481.53|20401.53|20475.96|20395.96|10
1739287840000|2025-02-11 15:30:40|20475.62|20395.62|20476.09|20396.09|20476.09|20396.09|20474.22|20394.22|10
1739287850000|2025-02-11 15:30:50|20476.44|20396.44|20479.04|20399.04|20479.04|20399.04|20476.39|20396.39|10
1739287860000|2025-02-11 15:31:00|20479.24|20399.24|20479.63|20399.63|20480.75|20400.75|20479.24|20399.24|10
1739287870000|2025-02-11 15:31:10|20480.34|20400.34|20484.38|20404.38|20484.39|20404.39|20480.34|20400.34|10
1739287880000|2025-02-11 15:31:20|20484.43|20404.43|20485.19|20405.19|20485.64|20405.64|20484.27|20404.27|10
1739287890000|2025-02-11 15:31:30|20485.18|20405.18|20482.31|20402.31|20485.18|20405.18|20482.25|20402.25|10
1739287900000|2025-02-11 15:31:40|20483.42|20403.42|20481.17|20401.17|20483.42|20403.42|20480.82|20400.82|10
1739287910000|2025-02-11 15:31:50|20481.8|20401.8|20483.81|20403.81|20483.81|20403.81|20481.8|20401.8|10
1739287920000|2025-02-11 15:32:00|20484.21|20404.21|20488.7|20408.7|20488.7|20408.7|20484.21|20404.21|10
1739287930000|2025-02-11 15:32:10|20488.97|20408.97|20489.38|20409.38|20490.04|20410.04|20488.47|20408.47|10
1739287940000|2025-02-11 15:32:20|20489.11|20409.11|20485.28|20405.28|20489.11|20409.11|20485|20405|10
1739287950000|2025-02-11 15:32:30|20484.76|20404.76|20482.05|20402.05|20486.28|20406.28|20482.05|20402.05|10
1739287960000|2025-02-11 15:32:40|20481.41|20401.41|20477.65|20397.65|20481.41|20401.41|20477.4|20397.4|10
1739287970000|2025-02-11 15:32:50|20477.86|20397.86|20479.62|20399.62|20480.36|20400.36|20477.86|20397.86|10
1739287980000|2025-02-11 15:33:00|20479.72|20399.72|20480.58|20400.58|20480.58|20400.58|20478.5|20398.5|10
1739287990000|2025-02-11 15:33:10|20481.76|20401.76|20484.63|20404.63|20484.63|20404.63|20481.76|20401.76|10
1739288000000|2025-02-11 15:33:20|20484.74|20404.74|20485|20405|20485.61|20405.61|20484.66|20404.66|10
1739288010000|2025-02-11 15:33:30|20484.87|20404.87|20482.56|20402.56|20484.89|20404.89|20481.78|20401.78|10
1739288020000|2025-02-11 15:33:40|20482.55|20402.55|20482.52|20402.52|20486.43|20406.43|20482.11|20402.11|10
1739288030000|2025-02-11 15:33:50|20483.12|20403.12|20486.13|20406.13|20486.13|20406.13|20483.12|20403.12|9
1739288040000|2025-02-11 15:34:00|20486.17|20406.17|20488.33|20408.33|20488.33|20408.33|20486.17|20406.17|10
1739288050000|2025-02-11 15:34:10|20488.51|20408.51|20489.82|20409.82|20489.94|20409.94|20488.2|20408.2|10
1739288060000|2025-02-11 15:34:20|20488.93|20408.93|20489.21|20409.21|20489.3|20409.3|20486.84|20406.84|9
1739288070000|2025-02-11 15:34:30|20489.36|20409.36|20487.49|20407.49|20489.36|20409.36|20487.49|20407.49|10
1739288080000|2025-02-11 15:34:40|20487.33|20407.33|20486.12|20406.12|20488.08|20408.08|20485.52|20405.52|9
1739288090000|2025-02-11 15:34:50|20485.72|20405.72|20485.39|20405.39|20486.41|20406.41|20485.35|20405.35|10
1739288100000|2025-02-11 15:35:00|20484.52|20404.52|20485.38|20405.38|20486.12|20406.12|20483.16|20403.16|10
1739288110000|2025-02-11 15:35:10|20485.63|20405.63|20486.35|20406.35|20488.04|20408.04|20485.63|20405.63|10
1739288120000|2025-02-11 15:35:20|20486.33|20406.33|20486.19|20406.19|20486.33|20406.33|20485.31|20405.31|10
1739288130000|2025-02-11 15:35:30|20485.14|20405.14|20484.5|20404.5|20485.14|20405.14|20484.5|20404.5|10
1739288140000|2025-02-11 15:35:40|20484.41|20404.41|20481.03|20401.03|20484.41|20404.41|20481.03|20401.03|10
1739288150000|2025-02-11 15:35:50|20480.82|20400.82|20482.88|20402.88|20483.42|20403.42|20480.82|20400.82|10
1739288160000|2025-02-11 15:36:00|20484.03|20404.03|20482.44|20402.44|20484.03|20404.03|20482.44|20402.44|9
1739288170000|2025-02-11 15:36:10|20481.52|20401.52|20479.32|20399.32|20481.52|20401.52|20479.32|20399.32|10
1739288180000|2025-02-11 15:36:20|20478.78|20398.78|20476.48|20396.48|20478.78|20398.78|20476.19|20396.19|10
1739288190000|2025-02-11 15:36:30|20476.49|20396.49|20474.16|20394.16|20476.49|20396.49|20474.16|20394.16|8
1739288200000|2025-02-11 15:36:40|20474.43|20394.43|20471.92|20391.92|20474.43|20394.43|20471.77|20391.77|10
1739288210000|2025-02-11 15:36:50|20471.81|20391.81|20473.24|20393.24|20473.67|20393.67|20471.81|20391.81|10
1739288220000|2025-02-11 15:37:00|20471|20391|20472.52|20392.52|20472.78|20392.78|20470.19|20390.19|10
1739288230000|2025-02-11 15:37:10|20472.26|20392.26|20476.87|20396.87|20476.87|20396.87|20472.23|20392.23|9
1739288240000|2025-02-11 15:37:20|20478.05|20398.05|20478.66|20398.66|20479.46|20399.46|20478.05|20398.05|10
1739288250000|2025-02-11 15:37:30|20478.88|20398.88|20481.83|20401.83|20481.83|20401.83|20478.88|20398.88|9
1739288260000|2025-02-11 15:37:40|20481.55|20401.55|20482.81|20402.81|20483|20403|20481.09|20401.09|10
1739288270000|2025-02-11 15:37:50|20482.79|20402.79|20484.29|20404.29|20484.29|20404.29|20482.65|20402.65|9
1739288280000|2025-02-11 15:38:00|20484.53|20404.53|20480.14|20400.14|20484.69|20404.69|20480.14|20400.14|10
1739288290000|2025-02-11 15:38:10|20478.96|20398.96|20475.13|20395.13|20478.96|20398.96|20474.42|20394.42|10
1739288300000|2025-02-11 15:38:20|20474.84|20394.84|20474.19|20394.19|20474.84|20394.84|20474.16|20394.16|9
1739288310000|2025-02-11 15:38:30|20474.18|20394.18|20474.79|20394.79|20474.79|20394.79|20473.75|20393.75|10
1739288320000|2025-02-11 15:38:40|20474.59|20394.59|20477.35|20397.35|20477.4|20397.4|20474.59|20394.59|10
1739288330000|2025-02-11 15:38:50|20477.07|20397.07|20477.06|20397.06|20477.07|20397.07|20476.43|20396.43|10
1739288340000|2025-02-11 15:39:00|20478.6|20398.6|20481.02|20401.02|20481.02|20401.02|20478.6|20398.6|10
1739288350000|2025-02-11 15:39:10|20481.06|20401.06|20478.06|20398.06|20481.4|20401.4|20478.06|20398.06|10
1739288360000|2025-02-11 15:39:20|20477.75|20397.75|20474.38|20394.38|20477.75|20397.75|20474.38|20394.38|10
1739288370000|2025-02-11 15:39:30|20474.19|20394.19|20472.81|20392.81|20474.19|20394.19|20472.81|20392.81|10
1739288380000|2025-02-11 15:39:40|20471.83|20391.83|20472.94|20392.94|20472.94|20392.94|20471.24|20391.24|10
1739288390000|2025-02-11 15:39:50|20473.18|20393.18|20474.19|20394.19|20474.19|20394.19|20472.55|20392.55|10
1739288400000|2025-02-11 15:40:00|20473.85|20393.85|20473.86|20393.86|20473.87|20393.87|20473.47|20393.47|10
1739288410000|2025-02-11 15:40:10|20473.8|20393.8|20474.86|20394.86|20475.47|20395.47|20473.74|20393.74|10
1739288420000|2025-02-11 15:40:20|20475.16|20395.16|20467.03|20387.03|20475.27|20395.27|20467.03|20387.03|10
1739288430000|2025-02-11 15:40:30|20466.85|20386.85|20461.03|20381.03|20466.85|20386.85|20461.03|20381.03|10
1739288440000|2025-02-11 15:40:40|20460.87|20380.87|20464.08|20384.08|20464.08|20384.08|20460.87|20380.87|10
1739288450000|2025-02-11 15:40:50|20464.48|20384.48|20465.77|20385.77|20465.77|20385.77|20464.48|20384.48|10
1739288460000|2025-02-11 15:41:00|20465.22|20385.22|20462.09|20382.09|20465.26|20385.26|20462.09|20382.09|10
1739288470000|2025-02-11 15:41:10|20461.21|20381.21|20458.2|20378.2|20461.21|20381.21|20457.3|20377.3|10
1739288480000|2025-02-11 15:41:20|20456.83|20376.83|20453.97|20373.97|20456.83|20376.83|20453.66|20373.66|10
1739288490000|2025-02-11 15:41:30|20452.51|20372.51|20449.82|20369.82|20452.51|20372.51|20449.52|20369.52|10
1739288500000|2025-02-11 15:41:40|20449.75|20369.75|20450.15|20370.15|20450.22|20370.22|20449.75|20369.75|10
1739288510000|2025-02-11 15:41:50|20450.1|20370.1|20448.74|20368.74|20450.34|20370.34|20448.74|20368.74|9
1739288520000|2025-02-11 15:42:00|20448.43|20368.43|20447.73|20367.73|20448.43|20368.43|20447.53|20367.53|10
1739288530000|2025-02-11 15:42:10|20447.86|20367.86|20448.48|20368.48|20448.96|20368.96|20447.81|20367.81|10
1739288540000|2025-02-11 15:42:20|20448.64|20368.64|20449.38|20369.38|20449.54|20369.54|20448.64|20368.64|10
1739288550000|2025-02-11 15:42:30|20449.37|20369.37|20446.87|20366.87|20449.6|20369.6|20446.87|20366.87|10
1739288560000|2025-02-11 15:42:40|20446.84|20366.84|20446.44|20366.44|20446.84|20366.84|20445.71|20365.71|10
1739288570000|2025-02-11 15:42:50|20447.12|20367.12|20452.13|20372.13|20452.32|20372.32|20447.12|20367.12|10
1739288580000|2025-02-11 15:43:00|20451.89|20371.89|20453.9|20373.9|20454.01|20374.01|20451.89|20371.89|10
1739288590000|2025-02-11 15:43:10|20454.24|20374.24|20455.72|20375.72|20455.72|20375.72|20454.24|20374.24|9
1739288600000|2025-02-11 15:43:20|20456.7|20376.7|20453.85|20373.85|20458.33|20378.33|20453.85|20373.85|10
1739288610000|2025-02-11 15:43:30|20454.05|20374.05|20449.04|20369.04|20454.05|20374.05|20449.04|20369.04|10
1739288620000|2025-02-11 15:43:40|20448.53|20368.53|20448.61|20368.61|20448.97|20368.97|20448.51|20368.51|10
1739288630000|2025-02-11 15:43:50|20448.76|20368.76|20448.35|20368.35|20449.52|20369.52|20448.31|20368.31|10
1739288640000|2025-02-11 15:44:00|20448.16|20368.16|20449.58|20369.58|20449.93|20369.93|20448.12|20368.12|10
1739288650000|2025-02-11 15:44:10|20449.5|20369.5|20451.62|20371.62|20451.63|20371.63|20449.5|20369.5|9
1739288660000|2025-02-11 15:44:20|20451.49|20371.49|20454.34|20374.34|20454.35|20374.35|20451.49|20371.49|10
1739288670000|2025-02-11 15:44:30|20455.27|20375.27|20452.97|20372.97|20455.27|20375.27|20452.72|20372.72|10
1739288680000|2025-02-11 15:44:40|20452.94|20372.94|20453.13|20373.13|20454.14|20374.14|20452.94|20372.94|9
1739288690000|2025-02-11 15:44:50|20453.07|20373.07|20453.95|20373.95|20454.29|20374.29|20452.99|20372.99|9
1739288700000|2025-02-11 15:45:00|20453.96|20373.96|20455.67|20375.67|20455.93|20375.93|20453.96|20373.96|10
1739288710000|2025-02-11 15:45:10|20455.73|20375.73|20456.95|20376.95|20456.95|20376.95|20455.73|20375.73|10
1739288720000|2025-02-11 15:45:20|20456.8|20376.8|20457.53|20377.53|20457.53|20377.53|20455.4|20375.4|9
1739288730000|2025-02-11 15:45:30|20457.41|20377.41|20458.24|20378.24|20458.36|20378.36|20457.01|20377.01|9
1739288740000|2025-02-11 15:45:40|20457.63|20377.63|20455.89|20375.89|20457.63|20377.63|20455.67|20375.67|7
1739288750000|2025-02-11 15:45:50|20455.85|20375.85|20458.04|20378.04|20458.04|20378.04|20455.85|20375.85|10
1739288760000|2025-02-11 15:46:00|20459.25|20379.25|20465.43|20385.43|20465.43|20385.43|20459.25|20379.25|10
1739288770000|2025-02-11 15:46:10|20465.58|20385.58|20469.28|20389.28|20469.28|20389.28|20465.34|20385.34|10
1739288780000|2025-02-11 15:46:20|20469.38|20389.38|20469.73|20389.73|20469.73|20389.73|20468.83|20388.83|10
1739288790000|2025-02-11 15:46:30|20469.71|20389.71|20473.59|20393.59|20473.59|20393.59|20469.71|20389.71|9
1739288800000|2025-02-11 15:46:40|20473.55|20393.55|20473.69|20393.69|20474.37|20394.37|20473.55|20393.55|10
1739288810000|2025-02-11 15:46:50|20473.92|20393.92|20471.98|20391.98|20473.92|20393.92|20471.9|20391.9|10
1739288820000|2025-02-11 15:47:00|20471.67|20391.67|20470.86|20390.86|20471.69|20391.69|20470.21|20390.21|10
1739288830000|2025-02-11 15:47:10|20470.87|20390.87|20473.92|20393.92|20473.92|20393.92|20470.28|20390.28|10
1739288840000|2025-02-11 15:47:20|20474.38|20394.38|20473.75|20393.75|20474.38|20394.38|20473.75|20393.75|10
1739288850000|2025-02-11 15:47:30|20473.63|20393.63|20473.84|20393.84|20474.34|20394.34|20473.59|20393.59|9
1739288860000|2025-02-11 15:47:40|20473.99|20393.99|20476.64|20396.64|20476.64|20396.64|20473.99|20393.99|9
1739288870000|2025-02-11 15:47:50|20476.63|20396.63|20479.08|20399.08|20479.34|20399.34|20476.63|20396.63|10
1739288880000|2025-02-11 15:48:00|20479.16|20399.16|20480.97|20400.97|20480.97|20400.97|20479.1|20399.1|10
1739288890000|2025-02-11 15:48:10|20481.02|20401.02|20489.52|20409.52|20489.52|20409.52|20480.94|20400.94|10
1739288900000|2025-02-11 15:48:20|20489.88|20409.88|20493.18|20413.18|20493.18|20413.18|20489.71|20409.71|10
1739288910000|2025-02-11 15:48:30|20492.96|20412.96|20496.66|20416.66|20496.67|20416.67|20492.96|20412.96|10
1739288920000|2025-02-11 15:48:40|20496.82|20416.82|20497.2|20417.2|20497.61|20417.61|20495.82|20415.82|10
1739288930000|2025-02-11 15:48:50|20497.08|20417.08|20497.35|20417.35|20497.66|20417.66|20496.81|20416.81|9
1739288940000|2025-02-11 15:49:00|20497.57|20417.57|20499.64|20419.64|20500.03|20420.03|20496.71|20416.71|10
1739288950000|2025-02-11 15:49:10|20499.3|20419.3|20499.68|20419.68|20501.26|20421.26|20498.36|20418.36|10
1739288960000|2025-02-11 15:49:20|20499.29|20419.29|20499.34|20419.34|20499.35|20419.35|20498.94|20418.94|10
1739288970000|2025-02-11 15:49:30|20499.89|20419.89|20499.3|20419.3|20500.82|20420.82|20499|20419|10
1739288980000|2025-02-11 15:49:40|20499.35|20419.35|20504.29|20424.29|20504.48|20424.48|20499.35|20419.35|10
1739288990000|2025-02-11 15:49:50|20501.54|20421.54|20503.8|20423.8|20503.87|20423.87|20500.98|20420.98|9
1739289000000|2025-02-11 15:50:00|20503.62|20423.62|20504.33|20424.33|20504.33|20424.33|20503.59|20423.59|9
1739289010000|2025-02-11 15:50:10|20503.74|20423.74|20500.74|20420.74|20504.23|20424.23|20500.74|20420.74|10
1739289020000|2025-02-11 15:50:20|20500.2|20420.2|20501.09|20421.09|20501.54|20421.54|20500.2|20420.2|9
1739289030000|2025-02-11 15:50:30|20500.49|20420.49|20497.84|20417.84|20500.49|20420.49|20497.84|20417.84|10
1739289040000|2025-02-11 15:50:40|20497.8|20417.8|20496.42|20416.42|20497.8|20417.8|20495.7|20415.7|10
1739289050000|2025-02-11 15:50:50|20496.47|20416.47|20495.04|20415.04|20496.47|20416.47|20495.04|20415.04|9
1739289060000|2025-02-11 15:51:00|20495.09|20415.09|20490.96|20410.96|20495.09|20415.09|20490.67|20410.67|10
1739289070000|2025-02-11 15:51:10|20490.87|20410.87|20494.55|20414.55|20494.99|20414.99|20490.87|20410.87|10
1739289080000|2025-02-11 15:51:20|20493.85|20413.85|20497.02|20417.02|20497.15|20417.15|20493.85|20413.85|9
1739289090000|2025-02-11 15:51:30|20496.77|20416.77|20494.6|20414.6|20496.77|20416.77|20494.6|20414.6|10
1739289100000|2025-02-11 15:51:40|20494.08|20414.08|20491.77|20411.77|20494.08|20414.08|20491.77|20411.77|10
1739289110000|2025-02-11 15:51:50|20492.41|20412.41|20494.05|20414.05|20494.05|20414.05|20492.1|20412.1|10
1739289120000|2025-02-11 15:52:00|20493.7|20413.7|20492.71|20412.71|20493.85|20413.85|20492.34|20412.34|10
1739289130000|2025-02-11 15:52:10|20492.3|20412.3|20490.49|20410.49|20492.3|20412.3|20490.49|20410.49|10
1739289140000|2025-02-11 15:52:20|20490.3|20410.3|20488.84|20408.84|20490.3|20410.3|20488.84|20408.84|8
1739289150000|2025-02-11 15:52:30|20488.16|20408.16|20488.6|20408.6|20488.6|20408.6|20487.61|20407.61|10
1739289160000|2025-02-11 15:52:40|20489.46|20409.46|20490.71|20410.71|20491.15|20411.15|20489.46|20409.46|10
1739289170000|2025-02-11 15:52:50|20490.7|20410.7|20494.96|20414.96|20495.39|20415.39|20490.63|20410.63|9
1739289180000|2025-02-11 15:53:00|20495.54|20415.54|20498.05|20418.05|20498.05|20418.05|20495.54|20415.54|10
1739289190000|2025-02-11 15:53:10|20498.7|20418.7|20501.7|20421.7|20501.7|20421.7|20498.7|20418.7|10
1739289200000|2025-02-11 15:53:20|20501.83|20421.83|20503.31|20423.31|20503.31|20423.31|20500.72|20420.72|8
1739289210000|2025-02-11 15:53:30|20503.5|20423.5|20506.27|20426.27|20507.14|20427.14|20503.44|20423.44|10
1739289220000|2025-02-11 15:53:40|20506.21|20426.21|20508.23|20428.23|20508.59|20428.59|20506.21|20426.21|10
1739289230000|2025-02-11 15:53:50|20507.47|20427.47|20508.2|20428.2|20508.68|20428.68|20507.14|20427.14|9
1739289240000|2025-02-11 15:54:00|20508.02|20428.02|20509.68|20429.68|20509.68|20429.68|20507.66|20427.66|10
1739289250000|2025-02-11 15:54:10|20509.9|20429.9|20517.92|20437.92|20517.92|20437.92|20509.9|20429.9|10
1739289260000|2025-02-11 15:54:20|20518.23|20438.23|20521.31|20441.31|20521.31|20441.31|20518.23|20438.23|9
1739289270000|2025-02-11 15:54:30|20521.42|20441.42|20523.22|20443.22|20523.37|20443.37|20521.42|20441.42|10
1739289280000|2025-02-11 15:54:40|20523.04|20443.04|20525.73|20445.73|20525.73|20445.73|20523.04|20443.04|10
1739289290000|2025-02-11 15:54:50|20525.76|20445.76|20526.04|20446.04|20526.53|20446.53|20525.76|20445.76|8
1739289300000|2025-02-11 15:55:00|20525.92|20445.92|20527.24|20447.24|20527.4|20447.4|20525.68|20445.68|10
1739289310000|2025-02-11 15:55:10|20526.17|20446.17|20528.36|20448.36|20528.36|20448.36|20526.1|20446.1|10
1739289320000|2025-02-11 15:55:20|20528.43|20448.43|20527.82|20447.82|20528.61|20448.61|20527.82|20447.82|10
1739289330000|2025-02-11 15:55:30|20527.48|20447.48|20526.6|20446.6|20527.48|20447.48|20526.6|20446.6|9
1739289340000|2025-02-11 15:55:40|20526.53|20446.53|20524.01|20444.01|20527.04|20447.04|20523.72|20443.72|9
1739289350000|2025-02-11 15:55:50|20523.77|20443.77|20522.83|20442.83|20523.77|20443.77|20521.88|20441.88|10
1739289360000|2025-02-11 15:56:00|20522.89|20442.89|20522.89|20442.89|20522.89|20442.89|20521.19|20441.19|10
1739289370000|2025-02-11 15:56:10|20523.2|20443.2|20522.92|20442.92|20523.26|20443.26|20522.44|20442.44|10
1739289380000|2025-02-11 15:56:20|20522.95|20442.95|20520.27|20440.27|20522.95|20442.95|20520.27|20440.27|10
1739289390000|2025-02-11 15:56:30|20520.32|20440.32|20516.1|20436.1|20520.32|20440.32|20516.1|20436.1|10
1739289400000|2025-02-11 15:56:40|20516.3|20436.3|20516.17|20436.17|20516.36|20436.36|20515.77|20435.77|10
1739289410000|2025-02-11 15:56:50|20516.13|20436.13|20516.24|20436.24|20516.72|20436.72|20516.1|20436.1|10
1739289420000|2025-02-11 15:57:00|20515.87|20435.87|20516.81|20436.81|20516.81|20436.81|20514.99|20434.99|7
1739289430000|2025-02-11 15:57:10|20517.04|20437.04|20518.97|20438.97|20518.97|20438.97|20517.01|20437.01|10
1739289440000|2025-02-11 15:57:20|20518.9|20438.9|20518.29|20438.29|20518.9|20438.9|20517.54|20437.54|10
1739289450000|2025-02-11 15:57:30|20518.39|20438.39|20517.98|20437.98|20518.43|20438.43|20517.74|20437.74|9
1739289460000|2025-02-11 15:57:40|20517.94|20437.94|20517.82|20437.82|20518.66|20438.66|20517.82|20437.82|10
1739289470000|2025-02-11 15:57:50|20517.81|20437.81|20514.85|20434.85|20517.89|20437.89|20514.85|20434.85|10
1739289480000|2025-02-11 15:58:00|20514.32|20434.32|20514.92|20434.92|20514.92|20434.92|20514.3|20434.3|10
1739289490000|2025-02-11 15:58:10|20515.06|20435.06|20514.21|20434.21|20515.54|20435.54|20514.21|20434.21|8
1739289500000|2025-02-11 15:58:20|20514.15|20434.15|20512.18|20432.18|20514.15|20434.15|20511.95|20431.95|10
1739289510000|2025-02-11 15:58:30|20511.62|20431.62|20508.14|20428.14|20511.62|20431.62|20508.14|20428.14|10
1739289520000|2025-02-11 15:58:40|20508.04|20428.04|20507.96|20427.96|20508.54|20428.54|20507.94|20427.94|10
1739289530000|2025-02-11 15:58:50|20507.84|20427.84|20505.28|20425.28|20509.87|20429.87|20505.28|20425.28|10
1739289540000|2025-02-11 15:59:00|20504.59|20424.59|20498.93|20418.93|20504.59|20424.59|20498.93|20418.93|10
1739289550000|2025-02-11 15:59:10|20498.88|20418.88|20497.08|20417.08|20498.88|20418.88|20496.69|20416.69|10
1739289560000|2025-02-11 15:59:20|20497.01|20417.01|20493.71|20413.71|20497.01|20417.01|20493.7|20413.7|8
1739289570000|2025-02-11 15:59:30|20493.25|20413.25|20495.59|20415.59|20495.59|20415.59|20492.79|20412.79|9
1739289580000|2025-02-11 15:59:40|20495.9|20415.9|20496.33|20416.33|20496.33|20416.33|20495.6|20415.6|10
1739289590000|2025-02-11 15:59:50|20496.42|20416.42|20495.08|20415.08|20497.45|20417.45|20494.26|20414.26|10
1739289600000|2025-02-11 16:00:00|20496.17|20416.17|20496.2|20416.2|20497.69|20417.69|20496.17|20416.17|10
1739289610000|2025-02-11 16:00:10|20496.15|20416.15|20490.6|20410.6|20496.15|20416.15|20490.6|20410.6|10
1739289620000|2025-02-11 16:00:20|20490.25|20410.25|20483.98|20403.98|20490.25|20410.25|20483.98|20403.98|10
1739289630000|2025-02-11 16:00:30|20483.06|20403.06|20480.3|20400.3|20483.29|20403.29|20480.05|20400.05|10
1739289640000|2025-02-11 16:00:40|20480.18|20400.18|20477.88|20397.88|20480.18|20400.18|20477.88|20397.88|10
1739289650000|2025-02-11 16:00:50|20477.97|20397.97|20477.56|20397.56|20477.97|20397.97|20477.04|20397.04|10
1739289660000|2025-02-11 16:01:00|20477.94|20397.94|20478.94|20398.94|20478.94|20398.94|20477.94|20397.94|10
1739289670000|2025-02-11 16:01:10|20478.39|20398.39|20477.07|20397.07|20478.51|20398.51|20477.07|20397.07|10
1739289680000|2025-02-11 16:01:20|20477.06|20397.06|20482.13|20402.13|20482.13|20402.13|20477.06|20397.06|10
1739289690000|2025-02-11 16:01:30|20482.63|20402.63|20476.5|20396.5|20482.88|20402.88|20476.5|20396.5|10
1739289700000|2025-02-11 16:01:40|20475.66|20395.66|20476|20396|20476|20396|20474.44|20394.44|10
1739289710000|2025-02-11 16:01:50|20476.32|20396.32|20477.48|20397.48|20477.48|20397.48|20475.79|20395.79|10
1739289720000|2025-02-11 16:02:00|20477.35|20397.35|20479.61|20399.61|20479.99|20399.99|20477.35|20397.35|10
1739289730000|2025-02-11 16:02:10|20479.62|20399.62|20478.58|20398.58|20479.69|20399.69|20478.1|20398.1|9
1739289740000|2025-02-11 16:02:20|20478.57|20398.57|20478.47|20398.47|20479.94|20399.94|20478.44|20398.44|10
1739289750000|2025-02-11 16:02:30|20478.51|20398.51|20472.67|20392.67|20478.51|20398.51|20472.67|20392.67|10
1739289760000|2025-02-11 16:02:40|20469.24|20389.24|20470.32|20390.32|20470.35|20390.35|20468.49|20388.49|10
1739289770000|2025-02-11 16:02:50|20470.45|20390.45|20468.2|20388.2|20470.45|20390.45|20468.2|20388.2|9
1739289780000|2025-02-11 16:03:00|20468.11|20388.11|20472.57|20392.57|20472.57|20392.57|20468.11|20388.11|10
1739289790000|2025-02-11 16:03:10|20472.14|20392.14|20476.1|20396.1|20476.1|20396.1|20470.96|20390.96|9
1739289800000|2025-02-11 16:03:20|20476.71|20396.71|20478.01|20398.01|20478.01|20398.01|20476.71|20396.71|10
1739289810000|2025-02-11 16:03:30|20478.11|20398.11|20480.49|20400.49|20480.49|20400.49|20477.94|20397.94|10
1739289820000|2025-02-11 16:03:40|20480.21|20400.21|20482.22|20402.22|20482.22|20402.22|20480.12|20400.12|10
1739289830000|2025-02-11 16:03:50|20482.12|20402.12|20482.88|20402.88|20483.04|20403.04|20481.93|20401.93|10
1739289840000|2025-02-11 16:04:00|20482.9|20402.9|20479.69|20399.69|20483.22|20403.22|20479.69|20399.69|10
1739289850000|2025-02-11 16:04:10|20479.2|20399.2|20475.76|20395.76|20479.2|20399.2|20475.76|20395.76|10
1739289860000|2025-02-11 16:04:20|20474.86|20394.86|20470.63|20390.63|20474.86|20394.86|20470.63|20390.63|10
1739289870000|2025-02-11 16:04:30|20470.61|20390.61|20471.13|20391.13|20471.79|20391.79|20470.06|20390.06|9
1739289880000|2025-02-11 16:04:40|20470.96|20390.96|20466.99|20386.99|20471.42|20391.42|20466.99|20386.99|10
1739289890000|2025-02-11 16:04:50|20466.93|20386.93|20466.95|20386.95|20467.19|20387.19|20466.78|20386.78|10
1739289900000|2025-02-11 16:05:00|20466.84|20386.84|20464.93|20384.93|20467.12|20387.12|20463.88|20383.88|10
1739289910000|2025-02-11 16:05:10|20465.01|20385.01|20465.62|20385.62|20465.62|20385.62|20464.73|20384.73|10
1739289920000|2025-02-11 16:05:20|20465.54|20385.54|20465.14|20385.14|20465.54|20385.54|20464.96|20384.96|9
1739289930000|2025-02-11 16:05:30|20465.25|20385.25|20464.63|20384.63|20465.35|20385.35|20464.54|20384.54|9
1739289940000|2025-02-11 16:05:40|20464.47|20384.47|20465.15|20385.15|20465.29|20385.29|20463.88|20383.88|9
1739289950000|2025-02-11 16:05:50|20465.13|20385.13|20458.5|20378.5|20465.13|20385.13|20458.5|20378.5|10
1739289960000|2025-02-11 16:06:00|20458.23|20378.23|20455.5|20375.5|20459.09|20379.09|20455.15|20375.15|10
1739289970000|2025-02-11 16:06:10|20456.82|20376.82|20458.81|20378.81|20458.81|20378.81|20456.82|20376.82|10
1739289980000|2025-02-11 16:06:20|20459.32|20379.32|20456.05|20376.05|20459.32|20379.32|20454.67|20374.67|10
1739289990000|2025-02-11 16:06:30|20456.11|20376.11|20456.48|20376.48|20457.02|20377.02|20456.11|20376.11|10
1739290000000|2025-02-11 16:06:40|20456.89|20376.89|20455.46|20375.46|20456.89|20376.89|20455.01|20375.01|10
1739290010000|2025-02-11 16:06:50|20455.47|20375.47|20453.79|20373.79|20455.5|20375.5|20453.79|20373.79|10
1739290020000|2025-02-11 16:07:00|20453.26|20373.26|20455.27|20375.27|20455.27|20375.27|20453.02|20373.02|10
1739290030000|2025-02-11 16:07:10|20455.52|20375.52|20452.67|20372.67|20455.52|20375.52|20452.67|20372.67|10
1739290040000|2025-02-11 16:07:20|20452.59|20372.59|20452.38|20372.38|20452.83|20372.83|20452.36|20372.36|10
1739290050000|2025-02-11 16:07:30|20452.62|20372.62|20451.33|20371.33|20452.62|20372.62|20451.33|20371.33|10
1739290060000|2025-02-11 16:07:40|20451.4|20371.4|20452.15|20372.15|20452.88|20372.88|20451.4|20371.4|10
1739290070000|2025-02-11 16:07:50|20452.34|20372.34|20453.64|20373.64|20453.78|20373.78|20452.34|20372.34|10
1739290080000|2025-02-11 16:08:00|20453.11|20373.11|20449.95|20369.95|20453.11|20373.11|20449.95|20369.95|10
1739290090000|2025-02-11 16:08:10|20449.21|20369.21|20446.73|20366.73|20449.21|20369.21|20446.73|20366.73|10
1739290100000|2025-02-11 16:08:20|20447.31|20367.31|20446.34|20366.34|20447.31|20367.31|20446.34|20366.34|9
1739290110000|2025-02-11 16:08:30|20445.12|20365.12|20443.59|20363.59|20445.12|20365.12|20443.49|20363.49|10
1739290120000|2025-02-11 16:08:40|20444.88|20364.88|20444.91|20364.91|20445.13|20365.13|20444.79|20364.79|9
1739290130000|2025-02-11 16:08:50|20445.19|20365.19|20445.17|20365.17|20445.3|20365.3|20444.26|20364.26|9
1739290140000|2025-02-11 16:09:00|20445.14|20365.14|20447.48|20367.48|20449.11|20369.11|20445.14|20365.14|9
1739290150000|2025-02-11 16:09:10|20447.2|20367.2|20446.69|20366.69|20448.76|20368.76|20446.69|20366.69|9
1739290160000|2025-02-11 16:09:20|20445.83|20365.83|20445.08|20365.08|20446.27|20366.27|20445.08|20365.08|9
1739290170000|2025-02-11 16:09:30|20445.87|20365.87|20448.32|20368.32|20448.32|20368.32|20445.87|20365.87|10
1739290180000|2025-02-11 16:09:40|20448.53|20368.53|20455.54|20375.54|20455.54|20375.54|20448.27|20368.27|10
1739290190000|2025-02-11 16:09:50|20455.92|20375.92|20463.14|20383.14|20463.14|20383.14|20454.48|20374.48|9
1739290200000|2025-02-11 16:10:00|20463.58|20383.58|20468|20388|20468.63|20388.63|20463.58|20383.58|10
1739290210000|2025-02-11 16:10:10|20468.04|20388.04|20471.04|20391.04|20471.04|20391.04|20467.99|20387.99|10
1739290220000|2025-02-11 16:10:20|20471.34|20391.34|20477.48|20397.48|20477.48|20397.48|20471.34|20391.34|10
1739290230000|2025-02-11 16:10:30|20478.91|20398.91|20487.48|20407.48|20487.48|20407.48|20478.91|20398.91|10
1739290240000|2025-02-11 16:10:40|20488.34|20408.34|20490.74|20410.74|20490.74|20410.74|20488.34|20408.34|10
1739290250000|2025-02-11 16:10:50|20491.62|20411.62|20489.41|20409.41|20492.49|20412.49|20489.41|20409.41|9
1739290260000|2025-02-11 16:11:00|20489.31|20409.31|20492.96|20412.96|20492.96|20412.96|20489.09|20409.09|10
1739290270000|2025-02-11 16:11:10|20493.15|20413.15|20491.96|20411.96|20493.31|20413.31|20491.93|20411.93|10
1739290280000|2025-02-11 16:11:20|20492.59|20412.59|20496.67|20416.67|20496.67|20416.67|20492.59|20412.59|10
1739290290000|2025-02-11 16:11:30|20496.45|20416.45|20494.75|20414.75|20496.45|20416.45|20494.48|20414.48|9
1739290300000|2025-02-11 16:11:40|20494.8|20414.8|20497.53|20417.53|20497.53|20417.53|20493.83|20413.83|10
1739290310000|2025-02-11 16:11:50|20498.34|20418.34|20500.42|20420.42|20501.13|20421.13|20498.34|20418.34|9
1739290320000|2025-02-11 16:12:00|20501.18|20421.18|20504.77|20424.77|20504.9|20424.9|20501.18|20421.18|10
1739290330000|2025-02-11 16:12:10|20504.7|20424.7|20507.54|20427.54|20507.54|20427.54|20504.7|20424.7|10
1739290340000|2025-02-11 16:12:20|20507.99|20427.99|20509.05|20429.05|20509.3|20429.3|20507.99|20427.99|8
1739290350000|2025-02-11 16:12:30|20509.07|20429.07|20508.99|20428.99|20509.4|20429.4|20508.12|20428.12|10
1739290360000|2025-02-11 16:12:40|20509.53|20429.53|20509.84|20429.84|20509.9|20429.9|20509.43|20429.43|9
1739290370000|2025-02-11 16:12:50|20509.85|20429.85|20506.32|20426.32|20509.85|20429.85|20506.32|20426.32|10
1739290380000|2025-02-11 16:13:00|20506.14|20426.14|20502.73|20422.73|20506.14|20426.14|20502.73|20422.73|10
1739290390000|2025-02-11 16:13:10|20502.72|20422.72|20503.49|20423.49|20503.6|20423.6|20502.72|20422.72|10
1739290400000|2025-02-11 16:13:20|20503.5|20423.5|20504.95|20424.95|20504.95|20424.95|20503.49|20423.49|10
1739290410000|2025-02-11 16:13:30|20505.22|20425.22|20505.85|20425.85|20505.88|20425.88|20505.1|20425.1|8
1739290420000|2025-02-11 16:13:40|20506.08|20426.08|20509.93|20429.93|20509.93|20429.93|20506.08|20426.08|9
1739290430000|2025-02-11 16:13:50|20510.19|20430.19|20510.34|20430.34|20510.91|20430.91|20510.19|20430.19|9
1739290440000|2025-02-11 16:14:00|20510.33|20430.33|20508.73|20428.73|20510.33|20430.33|20508.73|20428.73|10
1739290450000|2025-02-11 16:14:10|20508.74|20428.74|20509.75|20429.75|20509.75|20429.75|20508.25|20428.25|10
1739290460000|2025-02-11 16:14:20|20509.85|20429.85|20510.02|20430.02|20510.37|20430.37|20509.54|20429.54|10
1739290470000|2025-02-11 16:14:30|20510.31|20430.31|20511.31|20431.31|20511.31|20431.31|20510.31|20430.31|10
1739290480000|2025-02-11 16:14:40|20511.1|20431.1|20512.1|20432.1|20512.1|20432.1|20510.77|20430.77|10
1739290490000|2025-02-11 16:14:50|20512.27|20432.27|20516.17|20436.17|20516.17|20436.17|20512.27|20432.27|10
1739290500000|2025-02-11 16:15:00|20516.51|20436.51|20520.34|20440.34|20520.54|20440.54|20516.51|20436.51|10
1739290510000|2025-02-11 16:15:10|20520.5|20440.5|20518.5|20438.5|20520.96|20440.96|20518.5|20438.5|10
1739290520000|2025-02-11 16:15:20|20518.17|20438.17|20520.68|20440.68|20520.68|20440.68|20518.17|20438.17|10
1739290530000|2025-02-11 16:15:30|20521.23|20441.23|20523.79|20443.79|20523.79|20443.79|20521.23|20441.23|10
1739290540000|2025-02-11 16:15:40|20524.55|20444.55|20524.53|20444.53|20524.83|20444.83|20523.33|20443.33|10
1739290550000|2025-02-11 16:15:50|20524.69|20444.69|20522.94|20442.94|20524.69|20444.69|20522.8|20442.8|10
1739290560000|2025-02-11 16:16:00|20522.75|20442.75|20520.93|20440.93|20523.89|20443.89|20520.93|20440.93|10
1739290570000|2025-02-11 16:16:10|20519.93|20439.93|20514.23|20434.23|20519.93|20439.93|20514.21|20434.21|10
1739290580000|2025-02-11 16:16:20|20514.34|20434.34|20512.45|20432.45|20514.41|20434.41|20512.45|20432.45|9
1739290590000|2025-02-11 16:16:30|20512.36|20432.36|20510.93|20430.93|20512.36|20432.36|20510.93|20430.93|10
1739290600000|2025-02-11 16:16:40|20510.99|20430.99|20511.3|20431.3|20511.3|20431.3|20510.29|20430.29|10
1739290610000|2025-02-11 16:16:50|20510.84|20430.84|20512.55|20432.55|20512.55|20432.55|20510.84|20430.84|10
1739290620000|2025-02-11 16:17:00|20512.52|20432.52|20512.32|20432.32|20513.41|20433.41|20512.32|20432.32|10
1739290630000|2025-02-11 16:17:10|20512.42|20432.42|20511.57|20431.57|20512.43|20432.43|20511.43|20431.43|8
1739290640000|2025-02-11 16:17:20|20511.05|20431.05|20509.24|20429.24|20511.05|20431.05|20509.19|20429.19|10
1739290650000|2025-02-11 16:17:30|20509.28|20429.28|20507.41|20427.41|20509.28|20429.28|20507.41|20427.41|10
1739290660000|2025-02-11 16:17:40|20506.99|20426.99|20505.78|20425.78|20507.36|20427.36|20505.78|20425.78|9
1739290670000|2025-02-11 16:17:50|20505.34|20425.34|20501.85|20421.85|20505.34|20425.34|20501.25|20421.25|10
1739290680000|2025-02-11 16:18:00|20501.94|20421.94|20503.56|20423.56|20503.61|20423.61|20501.69|20421.69|10
1739290690000|2025-02-11 16:18:10|20503.67|20423.67|20503.84|20423.84|20504.54|20424.54|20503.59|20423.59|9
1739290700000|2025-02-11 16:18:20|20503.88|20423.88|20506.42|20426.42|20507.62|20427.62|20503.88|20423.88|10
1739290710000|2025-02-11 16:18:30|20506.77|20426.77|20505.55|20425.55|20506.77|20426.77|20505.55|20425.55|10
1739290720000|2025-02-11 16:18:40|20505.08|20425.08|20502.68|20422.68|20505.08|20425.08|20502.67|20422.67|10
1739290730000|2025-02-11 16:18:50|20502.69|20422.69|20504.61|20424.61|20504.61|20424.61|20502.69|20422.69|10
1739290740000|2025-02-11 16:19:00|20504.18|20424.18|20505.24|20425.24|20505.39|20425.39|20504.18|20424.18|10
1739290750000|2025-02-11 16:19:10|20505.05|20425.05|20504.56|20424.56|20505.16|20425.16|20504.56|20424.56|9
1739290760000|2025-02-11 16:19:20|20504.82|20424.82|20505.01|20425.01|20505.67|20425.67|20504.75|20424.75|10
1739290770000|2025-02-11 16:19:30|20504.93|20424.93|20498.75|20418.75|20505.35|20425.35|20498.23|20418.23|10
1739290780000|2025-02-11 16:19:40|20499.15|20419.15|20497.15|20417.15|20499.68|20419.68|20496.83|20416.83|10
1739290790000|2025-02-11 16:19:50|20497.37|20417.37|20498.69|20418.69|20498.69|20418.69|20497.37|20417.37|10
1739290800000|2025-02-11 16:20:00|20499.02|20419.02|20499.87|20419.87|20500.78|20420.78|20499.02|20419.02|10
1739290810000|2025-02-11 16:20:10|20500.77|20420.77|20505.07|20425.07|20505.07|20425.07|20500.77|20420.77|10
1739290820000|2025-02-11 16:20:20|20506.76|20426.76|20509.81|20429.81|20509.81|20429.81|20506.76|20426.76|10
1739290830000|2025-02-11 16:20:30|20510.11|20430.11|20510.06|20430.06|20510.11|20430.11|20508.78|20428.78|10
1739290840000|2025-02-11 16:20:40|20510.3|20430.3|20515.94|20435.94|20515.94|20435.94|20510.3|20430.3|10
1739290850000|2025-02-11 16:20:50|20516.09|20436.09|20516.21|20436.21|20516.21|20436.21|20515.85|20435.85|10
1739290860000|2025-02-11 16:21:00|20516.19|20436.19|20517.89|20437.89|20517.89|20437.89|20516.19|20436.19|9
1739290870000|2025-02-11 16:21:10|20517.8|20437.8|20513.06|20433.06|20517.8|20437.8|20513|20433|10
1739290880000|2025-02-11 16:21:20|20513.13|20433.13|20512.7|20432.7|20514.25|20434.25|20512.47|20432.47|10
1739290890000|2025-02-11 16:21:30|20512.56|20432.56|20505.3|20425.3|20512.56|20432.56|20505.3|20425.3|10
1739290900000|2025-02-11 16:21:40|20504.41|20424.41|20505.14|20425.14|20505.14|20425.14|20503.96|20423.96|10
1739290910000|2025-02-11 16:21:50|20505.09|20425.09|20503.91|20423.91|20505.09|20425.09|20503.91|20423.91|10
1739290920000|2025-02-11 16:22:00|20504.12|20424.12|20508.11|20428.11|20508.11|20428.11|20504.12|20424.12|9
1739290930000|2025-02-11 16:22:10|20508.7|20428.7|20510.34|20430.34|20510.34|20430.34|20508.7|20428.7|10
1739290940000|2025-02-11 16:22:20|20510.43|20430.43|20512.82|20432.82|20512.84|20432.84|20510.43|20430.43|10
1739290950000|2025-02-11 16:22:30|20512.87|20432.87|20510.04|20430.04|20512.87|20432.87|20509.47|20429.47|10
1739290960000|2025-02-11 16:22:40|20510.84|20430.84|20512.53|20432.53|20512.57|20432.57|20510.84|20430.84|10
1739290970000|2025-02-11 16:22:50|20512.55|20432.55|20511.63|20431.63|20512.55|20432.55|20511.63|20431.63|10
1739290980000|2025-02-11 16:23:00|20511.56|20431.56|20511.76|20431.76|20511.86|20431.86|20511.38|20431.38|10
1739290990000|2025-02-11 16:23:10|20511.72|20431.72|20510.1|20430.1|20511.76|20431.76|20510.1|20430.1|10
1739291000000|2025-02-11 16:23:20|20508.67|20428.67|20505.98|20425.98|20508.67|20428.67|20505.98|20425.98|10
1739291010000|2025-02-11 16:23:30|20505.97|20425.97|20505.24|20425.24|20505.97|20425.97|20504.94|20424.94|10
1739291020000|2025-02-11 16:23:40|20505.25|20425.25|20503.02|20423.02|20505.25|20425.25|20503.02|20423.02|10
1739291030000|2025-02-11 16:23:50|20503.17|20423.17|20502.25|20422.25|20503.17|20423.17|20502.15|20422.15|9
1739291040000|2025-02-11 16:24:00|20502.19|20422.19|20503.18|20423.18|20503.18|20423.18|20502.19|20422.19|10
1739291050000|2025-02-11 16:24:10|20503.21|20423.21|20500.07|20420.07|20503.21|20423.21|20499.94|20419.94|8
1739291060000|2025-02-11 16:24:20|20499.75|20419.75|20494.77|20414.77|20499.75|20419.75|20494.77|20414.77|10
1739291070000|2025-02-11 16:24:30|20494.66|20414.66|20491.89|20411.89|20494.69|20414.69|20491.89|20411.89|9
1739291080000|2025-02-11 16:24:40|20491.64|20411.64|20492.35|20412.35|20492.83|20412.83|20491.63|20411.63|10
1739291090000|2025-02-11 16:24:50|20492.13|20412.13|20488.69|20408.69|20492.13|20412.13|20488.69|20408.69|10
1739291100000|2025-02-11 16:25:00|20488.94|20408.94|20475.31|20395.31|20488.94|20408.94|20475.31|20395.31|10
1739291110000|2025-02-11 16:25:10|20474.54|20394.54|20472.41|20392.41|20474.54|20394.54|20472.41|20392.41|10
1739291120000|2025-02-11 16:25:20|20472.37|20392.37|20469.41|20389.41|20473.48|20393.48|20469.41|20389.41|10
1739291130000|2025-02-11 16:25:30|20469.38|20389.38|20462.67|20382.67|20469.38|20389.38|20462.56|20382.56|10
1739291140000|2025-02-11 16:25:40|20462.11|20382.11|20458.63|20378.63|20462.55|20382.55|20458.63|20378.63|10
1739291150000|2025-02-11 16:25:50|20459.01|20379.01|20453.48|20373.48|20459.01|20379.01|20453.48|20373.48|10
1739291160000|2025-02-11 16:26:00|20452.62|20372.62|20447.56|20367.56|20452.62|20372.62|20447.56|20367.56|10
1739291170000|2025-02-11 16:26:10|20447.35|20367.35|20433.25|20353.25|20447.35|20367.35|20433.25|20353.25|10
1739291180000|2025-02-11 16:26:20|20433.8|20353.8|20434.04|20354.04|20434.48|20354.48|20433.02|20353.02|10
1739291190000|2025-02-11 16:26:30|20434.31|20354.31|20436.58|20356.58|20436.96|20356.96|20434.31|20354.31|10
1739291200000|2025-02-11 16:26:40|20436.25|20356.25|20433.96|20353.96|20436.25|20356.25|20433.73|20353.73|10
1739291210000|2025-02-11 16:26:50|20433.99|20353.99|20434.71|20354.71|20435.23|20355.23|20433.99|20353.99|10
1739291220000|2025-02-11 16:27:00|20435.1|20355.1|20431.13|20351.13|20435.34|20355.34|20431.13|20351.13|10
1739291230000|2025-02-11 16:27:10|20430.58|20350.58|20426.46|20346.46|20430.65|20350.65|20426.46|20346.46|10
1739291240000|2025-02-11 16:27:20|20423.68|20343.68|20404.84|20324.84|20423.68|20343.68|20401.14|20321.14|10
1739291250000|2025-02-11 16:27:30|20402.27|20322.27|20393.01|20313.01|20402.27|20322.27|20393.01|20313.01|10
1739291260000|2025-02-11 16:27:40|20393.12|20313.12|20399.95|20319.95|20399.95|20319.95|20389.56|20309.56|10
1739291270000|2025-02-11 16:27:50|20400.79|20320.79|20401.71|20321.71|20401.88|20321.88|20400.79|20320.79|10
1739291280000|2025-02-11 16:28:00|20401.63|20321.63|20398.63|20318.63|20401.81|20321.81|20398.63|20318.63|10
1739291290000|2025-02-11 16:28:10|20398.25|20318.25|20397.94|20317.94|20398.25|20318.25|20397.07|20317.07|10
1739291300000|2025-02-11 16:28:20|20398.6|20318.6|20405.54|20325.54|20405.54|20325.54|20398.42|20318.42|10
1739291310000|2025-02-11 16:28:30|20406.16|20326.16|20409.37|20329.37|20409.37|20329.37|20406.16|20326.16|10
1739291320000|2025-02-11 16:28:40|20409.93|20329.93|20410.98|20330.98|20410.98|20330.98|20409.93|20329.93|10
1739291330000|2025-02-11 16:28:50|20413.46|20333.46|20418.8|20338.8|20418.8|20338.8|20413.46|20333.46|10
1739291340000|2025-02-11 16:29:00|20418.76|20338.76|20420.95|20340.95|20421.35|20341.35|20418.55|20338.55|10
1739291350000|2025-02-11 16:29:10|20421.5|20341.5|20422.83|20342.83|20423.33|20343.33|20421.21|20341.21|10
1739291360000|2025-02-11 16:29:20|20422.52|20342.52|20420.87|20340.87|20422.52|20342.52|20420.82|20340.82|10
1739291370000|2025-02-11 16:29:30|20420.83|20340.83|20417.54|20337.54|20420.83|20340.83|20417.36|20337.36|10
1739291380000|2025-02-11 16:29:40|20417.57|20337.57|20418.31|20338.31|20418.31|20338.31|20415.97|20335.97|10
1739291390000|2025-02-11 16:29:50|20418.53|20338.53|20421.16|20341.16|20421.16|20341.16|20418.36|20338.36|10
1739291400000|2025-02-11 16:30:00|20420.48|20340.48|20422.93|20342.93|20422.93|20342.93|20418.28|20338.28|10
1739291410000|2025-02-11 16:30:10|20422.91|20342.91|20424.6|20344.6|20425.01|20345.01|20421.94|20341.94|10
1739291420000|2025-02-11 16:30:20|20423.95|20343.95|20423.14|20343.14|20424.06|20344.06|20421.66|20341.66|10
1739291430000|2025-02-11 16:30:30|20423.48|20343.48|20422.82|20342.82|20424.63|20344.63|20422.5|20342.5|10
1739291440000|2025-02-11 16:30:40|20422.91|20342.91|20420.91|20340.91|20422.91|20342.91|20420.43|20340.43|10
1739291450000|2025-02-11 16:30:50|20420.68|20340.68|20418.91|20338.91|20420.68|20340.68|20418.91|20338.91|10
1739291460000|2025-02-11 16:31:00|20419.16|20339.16|20406.73|20326.73|20419.21|20339.21|20406.73|20326.73|10
1739291470000|2025-02-11 16:31:10|20406.59|20326.59|20396.15|20316.15|20406.61|20326.61|20396.15|20316.15|10
1739291480000|2025-02-11 16:31:20|20395.91|20315.91|20391.34|20311.34|20395.91|20315.91|20391.27|20311.27|10
1739291490000|2025-02-11 16:31:30|20392.68|20312.68|20398.36|20318.36|20398.36|20318.36|20392.68|20312.68|10
1739291500000|2025-02-11 16:31:40|20399.15|20319.15|20397.39|20317.39|20399.2|20319.2|20396.31|20316.31|10
1739291510000|2025-02-11 16:31:50|20397.81|20317.81|20393.36|20313.36|20397.91|20317.91|20393.36|20313.36|10
1739291520000|2025-02-11 16:32:00|20391.91|20311.91|20388.14|20308.14|20391.91|20311.91|20385.82|20305.82|10
1739291530000|2025-02-11 16:32:10|20388.48|20308.48|20388.36|20308.36|20390.17|20310.17|20388.36|20308.36|10
1739291540000|2025-02-11 16:32:20|20388.47|20308.47|20393.32|20313.32|20393.54|20313.54|20388.47|20308.47|10
1739291550000|2025-02-11 16:32:30|20393.54|20313.54|20394.22|20314.22|20395.01|20315.01|20393.09|20313.09|10
1739291560000|2025-02-11 16:32:40|20394.07|20314.07|20399.15|20319.15|20399.39|20319.39|20394.07|20314.07|10
1739291570000|2025-02-11 16:32:50|20399.71|20319.71|20399.75|20319.75|20399.89|20319.89|20399.57|20319.57|9
1739291580000|2025-02-11 16:33:00|20399.79|20319.79|20399.39|20319.39|20401.4|20321.4|20398.92|20318.92|10
1739291590000|2025-02-11 16:33:10|20398.22|20318.22|20394.04|20314.04|20398.22|20318.22|20394.04|20314.04|9
1739291600000|2025-02-11 16:33:20|20393.04|20313.04|20390.08|20310.08|20393.04|20313.04|20390.08|20310.08|10
1739291610000|2025-02-11 16:33:30|20390.03|20310.03|20383.4|20303.4|20390.03|20310.03|20383.4|20303.4|10
1739291620000|2025-02-11 16:33:40|20382.72|20302.72|20383.81|20303.81|20384.01|20304.01|20382.47|20302.47|9
1739291630000|2025-02-11 16:33:50|20383.09|20303.09|20381.41|20301.41|20383.15|20303.15|20379.01|20299.01|10
1739291640000|2025-02-11 16:34:00|20380.54|20300.54|20380.7|20300.7|20380.77|20300.77|20379.44|20299.44|10
1739291650000|2025-02-11 16:34:10|20380.07|20300.07|20378.92|20298.92|20380.17|20300.17|20378.92|20298.92|10
1739291660000|2025-02-11 16:34:20|20379.05|20299.05|20375.21|20295.21|20379.32|20299.32|20375.21|20295.21|10
1739291670000|2025-02-11 16:34:30|20375.84|20295.84|20376.51|20296.51|20377.04|20297.04|20375.56|20295.56|10
1739291680000|2025-02-11 16:34:40|20376.76|20296.76|20379.67|20299.67|20379.88|20299.88|20376.76|20296.76|10
1739291690000|2025-02-11 16:34:50|20380.19|20300.19|20380.62|20300.62|20381.58|20301.58|20380.19|20300.19|10
1739291700000|2025-02-11 16:35:00|20380.86|20300.86|20378.02|20298.02|20382.04|20302.04|20378.02|20298.02|10
1739291710000|2025-02-11 16:35:10|20378.85|20298.85|20381.16|20301.16|20381.22|20301.22|20378.83|20298.83|10
1739291720000|2025-02-11 16:35:20|20380.5|20300.5|20381.72|20301.72|20381.72|20301.72|20380.33|20300.33|10
1739291730000|2025-02-11 16:35:30|20382.17|20302.17|20379.65|20299.65|20382.17|20302.17|20379.65|20299.65|9
1739291740000|2025-02-11 16:35:40|20380.16|20300.16|20382.5|20302.5|20382.5|20302.5|20380.16|20300.16|10
1739291750000|2025-02-11 16:35:50|20382.56|20302.56|20383.29|20303.29|20384.8|20304.8|20382.56|20302.56|10
1739291760000|2025-02-11 16:36:00|20383.18|20303.18|20384.43|20304.43|20384.86|20304.86|20382.97|20302.97|10
1739291770000|2025-02-11 16:36:10|20383.8|20303.8|20383.71|20303.71|20383.92|20303.92|20383.05|20303.05|9
1739291780000|2025-02-11 16:36:20|20383.7|20303.7|20381.51|20301.51|20383.75|20303.75|20381.13|20301.13|9
1739291790000|2025-02-11 16:36:30|20381.16|20301.16|20376.53|20296.53|20381.57|20301.57|20376.53|20296.53|10
1739291800000|2025-02-11 16:36:40|20374.5|20294.5|20369.77|20289.77|20374.66|20294.66|20369.55|20289.55|10
1739291810000|2025-02-11 16:36:50|20370.39|20290.39|20373.57|20293.57|20373.57|20293.57|20370.39|20290.39|10
1739291820000|2025-02-11 16:37:00|20373.58|20293.58|20376.14|20296.14|20376.49|20296.49|20373.58|20293.58|10
1739291830000|2025-02-11 16:37:10|20374.94|20294.94|20373.35|20293.35|20374.94|20294.94|20373.35|20293.35|10
1739291840000|2025-02-11 16:37:20|20373.05|20293.05|20373.88|20293.88|20375.34|20295.34|20372.67|20292.67|10
1739291850000|2025-02-11 16:37:30|20373.9|20293.9|20373.87|20293.87|20373.9|20293.9|20373.08|20293.08|10
1739291860000|2025-02-11 16:37:40|20373.72|20293.72|20375.88|20295.88|20375.88|20295.88|20373.72|20293.72|8
1739291870000|2025-02-11 16:37:50|20376.59|20296.59|20378.14|20298.14|20378.14|20298.14|20376.59|20296.59|10
1739291880000|2025-02-11 16:38:00|20379.08|20299.08|20377.19|20297.19|20379.08|20299.08|20377.19|20297.19|10
1739291890000|2025-02-11 16:38:10|20377.65|20297.65|20378.04|20298.04|20378.04|20298.04|20377.16|20297.16|10
1739291900000|2025-02-11 16:38:20|20377.7|20297.7|20380.26|20300.26|20380.26|20300.26|20377.7|20297.7|10
1739291910000|2025-02-11 16:38:30|20380.24|20300.24|20382.76|20302.76|20382.76|20302.76|20380.15|20300.15|10
1739291920000|2025-02-11 16:38:40|20384.8|20304.8|20387.28|20307.28|20387.28|20307.28|20384.77|20304.77|10
1739291930000|2025-02-11 16:38:50|20387.29|20307.29|20387.12|20307.12|20387.44|20307.44|20386.63|20306.63|10
1739291940000|2025-02-11 16:39:00|20387.2|20307.2|20388.68|20308.68|20388.68|20308.68|20386.9|20306.9|10
1739291950000|2025-02-11 16:39:10|20388.67|20308.67|20388.62|20308.62|20389.17|20309.17|20388.45|20308.45|10
1739291960000|2025-02-11 16:39:20|20387.79|20307.79|20384.97|20304.97|20387.97|20307.97|20384.97|20304.97|10
1739291970000|2025-02-11 16:39:30|20385.04|20305.04|20383.6|20303.6|20385.04|20305.04|20383.11|20303.11|9
1739291980000|2025-02-11 16:39:40|20383.57|20303.57|20383.79|20303.79|20384.3|20304.3|20383.57|20303.57|9
1739291990000|2025-02-11 16:39:50|20381.08|20301.08|20380.91|20300.91|20381.16|20301.16|20379.91|20299.91|10
1739292000000|2025-02-11 16:40:00|20380.89|20300.89|20381.62|20301.62|20382.05|20302.05|20380.89|20300.89|10
1739292010000|2025-02-11 16:40:10|20381.5|20301.5|20383.69|20303.69|20383.69|20303.69|20381.5|20301.5|10
1739292020000|2025-02-11 16:40:20|20383.52|20303.52|20384.18|20304.18|20384.23|20304.23|20382.42|20302.42|9
1739292030000|2025-02-11 16:40:30|20384.95|20304.95|20384.75|20304.75|20385.92|20305.92|20384.75|20304.75|10
1739292040000|2025-02-11 16:40:40|20385.56|20305.56|20383.08|20303.08|20386.07|20306.07|20383.08|20303.08|10
1739292050000|2025-02-11 16:40:50|20383.18|20303.18|20383.23|20303.23|20383.45|20303.45|20381.77|20301.77|10
1739292060000|2025-02-11 16:41:00|20382.82|20302.82|20383.95|20303.95|20384.34|20304.34|20382.54|20302.54|10
1739292070000|2025-02-11 16:41:10|20384.42|20304.42|20387.18|20307.18|20388.49|20308.49|20384.42|20304.42|9
1739292080000|2025-02-11 16:41:20|20387.27|20307.27|20385.22|20305.22|20387.45|20307.45|20385.22|20305.22|10
1739292090000|2025-02-11 16:41:30|20385|20305|20384.12|20304.12|20385.14|20305.14|20384.12|20304.12|9
1739292100000|2025-02-11 16:41:40|20384.63|20304.63|20387.71|20307.71|20387.71|20307.71|20384.63|20304.63|10
1739292110000|2025-02-11 16:41:50|20387.53|20307.53|20385.96|20305.96|20387.53|20307.53|20385.9|20305.9|9
1739292120000|2025-02-11 16:42:00|20386.57|20306.57|20388.08|20308.08|20388.08|20308.08|20386.57|20306.57|10
1739292130000|2025-02-11 16:42:10|20388.42|20308.42|20387.12|20307.12|20388.49|20308.49|20386.45|20306.45|9
1739292140000|2025-02-11 16:42:20|20387.54|20307.54|20386.79|20306.79|20388.18|20308.18|20386.78|20306.78|10
1739292150000|2025-02-11 16:42:30|20386.97|20306.97|20388.9|20308.9|20388.94|20308.94|20386.97|20306.97|10
1739292160000|2025-02-11 16:42:40|20389.62|20309.62|20390.21|20310.21|20390.27|20310.27|20389.62|20309.62|9
1739292170000|2025-02-11 16:42:50|20390.92|20310.92|20394.23|20314.23|20394.26|20314.26|20390.92|20310.92|10
1739292180000|2025-02-11 16:43:00|20395.13|20315.13|20396.73|20316.73|20397.06|20317.06|20395.13|20315.13|10
1739292190000|2025-02-11 16:43:10|20396.69|20316.69|20395.89|20315.89|20396.79|20316.79|20395.75|20315.75|10
1739292200000|2025-02-11 16:43:20|20396.33|20316.33|20398.47|20318.47|20398.47|20318.47|20395.42|20315.42|10
1739292210000|2025-02-11 16:43:30|20397.93|20317.93|20397.28|20317.28|20398.27|20318.27|20397.14|20317.14|10
1739292220000|2025-02-11 16:43:40|20396.51|20316.51|20393.84|20313.84|20396.51|20316.51|20393.84|20313.84|10
1739292230000|2025-02-11 16:43:50|20393.52|20313.52|20394.08|20314.08|20394.62|20314.62|20393.33|20313.33|10
1739292240000|2025-02-11 16:44:00|20394.02|20314.02|20392.44|20312.44|20394.56|20314.56|20392.44|20312.44|9
1739292250000|2025-02-11 16:44:10|20392.46|20312.46|20388.8|20308.8|20392.46|20312.46|20388.47|20308.47|9
1739292260000|2025-02-11 16:44:20|20388.77|20308.77|20388.08|20308.08|20388.77|20308.77|20387.87|20307.87|9
1739292270000|2025-02-11 16:44:30|20387.29|20307.29|20385.18|20305.18|20387.39|20307.39|20385.18|20305.18|10
1739292280000|2025-02-11 16:44:40|20386.36|20306.36|20389.26|20309.26|20389.26|20309.26|20386.36|20306.36|10
1739292290000|2025-02-11 16:44:50|20389.87|20309.87|20392.59|20312.59|20392.59|20312.59|20389.69|20309.69|10
1739292300000|2025-02-11 16:45:00|20392.13|20312.13|20393.09|20313.09|20393.09|20313.09|20392.13|20312.13|10
1739292310000|2025-02-11 16:45:10|20393.07|20313.07|20392.55|20312.55|20393.07|20313.07|20392.13|20312.13|10
1739292320000|2025-02-11 16:45:20|20392.44|20312.44|20389.32|20309.32|20392.44|20312.44|20389.32|20309.32|10
1739292330000|2025-02-11 16:45:30|20389.09|20309.09|20384.88|20304.88|20389.09|20309.09|20384.88|20304.88|10
1739292340000|2025-02-11 16:45:40|20384.2|20304.2|20385.46|20305.46|20385.46|20305.46|20383.83|20303.83|10
1739292350000|2025-02-11 16:45:50|20385.64|20305.64|20384.06|20304.06|20386.02|20306.02|20384.01|20304.01|10
1739292360000|2025-02-11 16:46:00|20384.05|20304.05|20381.41|20301.41|20384.05|20304.05|20379.85|20299.85|10
1739292370000|2025-02-11 16:46:10|20381.37|20301.37|20383.58|20303.58|20384.33|20304.33|20381.2|20301.2|10
1739292380000|2025-02-11 16:46:20|20383.64|20303.64|20382.75|20302.75|20383.84|20303.84|20382.5|20302.5|10
1739292390000|2025-02-11 16:46:30|20382.36|20302.36|20382.8|20302.8|20382.8|20302.8|20381.58|20301.58|9
1739292400000|2025-02-11 16:46:40|20382.92|20302.92|20381.6|20301.6|20382.92|20302.92|20381.6|20301.6|8
1739292410000|2025-02-11 16:46:50|20382.06|20302.06|20381.79|20301.79|20382.06|20302.06|20379.75|20299.75|9
1739292420000|2025-02-11 16:47:00|20381.13|20301.13|20384.63|20304.63|20384.63|20304.63|20380.24|20300.24|10
1739292430000|2025-02-11 16:47:10|20384.69|20304.69|20381.67|20301.67|20384.69|20304.69|20381.33|20301.33|10
1739292440000|2025-02-11 16:47:20|20381.83|20301.83|20382.75|20302.75|20382.95|20302.95|20381.81|20301.81|10
1739292450000|2025-02-11 16:47:30|20382.62|20302.62|20384.89|20304.89|20384.89|20304.89|20382.38|20302.38|10
1739292460000|2025-02-11 16:47:40|20385.46|20305.46|20387.57|20307.57|20387.57|20307.57|20385.33|20305.33|10
1739292470000|2025-02-11 16:47:50|20387.59|20307.59|20388.22|20308.22|20388.22|20308.22|20387.36|20307.36|9
1739292480000|2025-02-11 16:48:00|20388.21|20308.21|20389.11|20309.11|20389.11|20309.11|20387.81|20307.81|10
1739292490000|2025-02-11 16:48:10|20388.9|20308.9|20386.85|20306.85|20388.9|20308.9|20386.64|20306.64|9
1739292500000|2025-02-11 16:48:20|20386.44|20306.44|20384.59|20304.59|20386.49|20306.49|20384.55|20304.55|10
1739292510000|2025-02-11 16:48:30|20384.31|20304.31|20384.22|20304.22|20385.72|20305.72|20384.22|20304.22|9
1739292520000|2025-02-11 16:48:40|20383.85|20303.85|20385.14|20305.14|20385.14|20305.14|20383.77|20303.77|10
1739292530000|2025-02-11 16:48:50|20384.9|20304.9|20385.17|20305.17|20385.28|20305.28|20384.9|20304.9|10
1739292540000|2025-02-11 16:49:00|20385.74|20305.74|20381.51|20301.51|20385.74|20305.74|20381.51|20301.51|10
1739292550000|2025-02-11 16:49:10|20381.06|20301.06|20383.21|20303.21|20383.21|20303.21|20381.02|20301.02|10
1739292560000|2025-02-11 16:49:20|20383.53|20303.53|20383.3|20303.3|20384.22|20304.22|20383.3|20303.3|10
1739292570000|2025-02-11 16:49:30|20382.69|20302.69|20382.68|20302.68|20382.69|20302.69|20381.88|20301.88|10
1739292580000|2025-02-11 16:49:40|20382.69|20302.69|20381.32|20301.32|20382.69|20302.69|20380.84|20300.84|10
1739292590000|2025-02-11 16:49:50|20380.84|20300.84|20379.26|20299.26|20380.84|20300.84|20379.23|20299.23|10
1739292600000|2025-02-11 16:50:00|20379.23|20299.23|20378.48|20298.48|20379.24|20299.24|20378.41|20298.41|10
1739292610000|2025-02-11 16:50:10|20378.14|20298.14|20380.31|20300.31|20380.4|20300.4|20378.14|20298.14|9
1739292620000|2025-02-11 16:50:20|20380.68|20300.68|20380.8|20300.8|20380.88|20300.88|20380.08|20300.08|10
1739292630000|2025-02-11 16:50:30|20381.23|20301.23|20380.36|20300.36|20382.13|20302.13|20380.36|20300.36|10
1739292640000|2025-02-11 16:50:40|20380.16|20300.16|20378.72|20298.72|20380.48|20300.48|20378.72|20298.72|10
1739292650000|2025-02-11 16:50:50|20378.47|20298.47|20373.38|20293.38|20378.47|20298.47|20373.38|20293.38|9
1739292660000|2025-02-11 16:51:00|20373.06|20293.06|20370.86|20290.86|20373.06|20293.06|20370.73|20290.73|9
1739292670000|2025-02-11 16:51:10|20369.57|20289.57|20360.68|20280.68|20369.57|20289.57|20360.68|20280.68|10
1739292680000|2025-02-11 16:51:20|20360.44|20280.44|20359|20279|20360.44|20280.44|20359|20279|10
1739292690000|2025-02-11 16:51:30|20358.55|20278.55|20355.74|20275.74|20358.55|20278.55|20353.82|20273.82|10
1739292700000|2025-02-11 16:51:40|20356.09|20276.09|20356.94|20276.94|20358.03|20278.03|20355.29|20275.29|10
1739292710000|2025-02-11 16:51:50|20356.59|20276.59|20356.86|20276.86|20357.85|20277.85|20356.05|20276.05|10
1739292720000|2025-02-11 16:52:00|20357.1|20277.1|20357.65|20277.65|20358.07|20278.07|20355.75|20275.75|10
1739292730000|2025-02-11 16:52:10|20358.76|20278.76|20361.53|20281.53|20361.53|20281.53|20358.76|20278.76|10
1739292740000|2025-02-11 16:52:20|20362.22|20282.22|20360.57|20280.57|20364.37|20284.37|20360.57|20280.57|10
1739292750000|2025-02-11 16:52:30|20360.99|20280.99|20353.46|20273.46|20360.99|20280.99|20353.31|20273.31|10
1739292760000|2025-02-11 16:52:40|20353.44|20273.44|20349.03|20269.03|20353.44|20273.44|20348.69|20268.69|10
1739292770000|2025-02-11 16:52:50|20348.57|20268.57|20350.86|20270.86|20350.99|20270.99|20348.57|20268.57|9
1739292780000|2025-02-11 16:53:00|20348.1|20268.1|20352.4|20272.4|20352.4|20272.4|20347.82|20267.82|10
1739292790000|2025-02-11 16:53:10|20352.58|20272.58|20354.31|20274.31|20354.31|20274.31|20352.58|20272.58|10
1739292800000|2025-02-11 16:53:20|20354.43|20274.43|20354.66|20274.66|20355.61|20275.61|20354.24|20274.24|10
1739292810000|2025-02-11 16:53:30|20353.93|20273.93|20355.86|20275.86|20356.81|20276.81|20353.93|20273.93|10
1739292820000|2025-02-11 16:53:40|20356.22|20276.22|20356.27|20276.27|20356.27|20276.27|20355.7|20275.7|10
1739292830000|2025-02-11 16:53:50|20356.19|20276.19|20355.32|20275.32|20357.4|20277.4|20355.32|20275.32|10
1739292840000|2025-02-11 16:54:00|20355.46|20275.46|20355.94|20275.94|20356.42|20276.42|20355.28|20275.28|10
1739292850000|2025-02-11 16:54:10|20356.06|20276.06|20356.9|20276.9|20358.71|20278.71|20356.06|20276.06|10
1739292860000|2025-02-11 16:54:20|20356.97|20276.97|20357.52|20277.52|20357.82|20277.82|20356.97|20276.97|10
1739292870000|2025-02-11 16:54:30|20357.24|20277.24|20357.92|20277.92|20358.22|20278.22|20357.24|20277.24|9
1739292880000|2025-02-11 16:54:40|20358.07|20278.07|20360.84|20280.84|20361.12|20281.12|20357.85|20277.85|9
1739292890000|2025-02-11 16:54:50|20360.83|20280.83|20361.41|20281.41|20362.14|20282.14|20360.83|20280.83|10
1739292900000|2025-02-11 16:55:00|20361.69|20281.69|20358.59|20278.59|20362.3|20282.3|20358.59|20278.59|8
1739292910000|2025-02-11 16:55:10|20357.73|20277.73|20356.42|20276.42|20357.73|20277.73|20356.34|20276.34|10
1739292920000|2025-02-11 16:55:20|20353.98|20273.98|20354.91|20274.91|20355.06|20275.06|20352.3|20272.3|10
1739292930000|2025-02-11 16:55:30|20354.93|20274.93|20356.83|20276.83|20356.83|20276.83|20354.9|20274.9|10
1739292940000|2025-02-11 16:55:40|20356.69|20276.69|20355.52|20275.52|20356.69|20276.69|20355.05|20275.05|10
1739292950000|2025-02-11 16:55:50|20355.27|20275.27|20354.35|20274.35|20355.28|20275.28|20354.35|20274.35|10
1739292960000|2025-02-11 16:56:00|20353.65|20273.65|20350.11|20270.11|20353.65|20273.65|20350.11|20270.11|10
1739292970000|2025-02-11 16:56:10|20350.43|20270.43|20349.86|20269.86|20350.43|20270.43|20349.55|20269.55|10
1739292980000|2025-02-11 16:56:20|20349.93|20269.93|20351.35|20271.35|20351.71|20271.71|20349.93|20269.93|9
1739292990000|2025-02-11 16:56:30|20351.57|20271.57|20353.62|20273.62|20355.37|20275.37|20351.49|20271.49|10
1739293000000|2025-02-11 16:56:40|20353.13|20273.13|20355.03|20275.03|20355.03|20275.03|20353.13|20273.13|10
1739293010000|2025-02-11 16:56:50|20354.14|20274.14|20354.77|20274.77|20354.77|20274.77|20354.09|20274.09|10
1739293020000|2025-02-11 16:57:00|20354.76|20274.76|20351.49|20271.49|20354.76|20274.76|20350.33|20270.33|10
1739293030000|2025-02-11 16:57:10|20351.94|20271.94|20350.7|20270.7|20352.18|20272.18|20350.19|20270.19|10
1739293040000|2025-02-11 16:57:20|20350.66|20270.66|20351.62|20271.62|20351.64|20271.64|20350.29|20270.29|10
1739293050000|2025-02-11 16:57:30|20351.61|20271.61|20351.37|20271.37|20351.82|20271.82|20351.25|20271.25|10
1739293060000|2025-02-11 16:57:40|20350.02|20270.02|20349.63|20269.63|20350.02|20270.02|20349.11|20269.11|10
1739293070000|2025-02-11 16:57:50|20349.19|20269.19|20349.02|20269.02|20349.39|20269.39|20348.55|20268.55|10
1739293080000|2025-02-11 16:58:00|20349.49|20269.49|20348|20268|20349.56|20269.56|20348|20268|10
1739293090000|2025-02-11 16:58:10|20348.02|20268.02|20346.85|20266.85|20348.03|20268.03|20346.84|20266.84|10
1739293100000|2025-02-11 16:58:20|20346.77|20266.77|20340.04|20260.04|20346.77|20266.77|20339.9|20259.9|10
1739293110000|2025-02-11 16:58:30|20339.81|20259.81|20338.33|20258.33|20340.18|20260.18|20338.33|20258.33|10
1739293120000|2025-02-11 16:58:40|20338.28|20258.28|20338.29|20258.29|20338.49|20258.49|20337.03|20257.03|10
1739293130000|2025-02-11 16:58:50|20337.93|20257.93|20337.26|20257.26|20338.75|20258.75|20336.88|20256.88|9
1739293140000|2025-02-11 16:59:00|20337.27|20257.27|20337.26|20257.26|20337.75|20257.75|20336.84|20256.84|10
1739293150000|2025-02-11 16:59:10|20337.21|20257.21|20342.31|20262.31|20342.31|20262.31|20337.21|20257.21|10
1739293160000|2025-02-11 16:59:20|20341.62|20261.62|20340.58|20260.58|20341.7|20261.7|20340.53|20260.53|10
1739293170000|2025-02-11 16:59:30|20340.87|20260.87|20340.73|20260.73|20341.13|20261.13|20339.85|20259.85|10
1739293180000|2025-02-11 16:59:40|20340.88|20260.88|20340.09|20260.09|20341.37|20261.37|20340.09|20260.09|10
1739293190000|2025-02-11 16:59:50|20340.38|20260.38|20339.38|20259.38|20340.94|20260.94|20339.38|20259.38|9
1739293200000|2025-02-11 17:00:00|20339.28|20259.28|20337.32|20257.32|20339.53|20259.53|20336.8|20256.8|10
1739293210000|2025-02-11 17:00:10|20336.67|20256.67|20335.72|20255.72|20337.47|20257.47|20335.68|20255.68|10
1739293220000|2025-02-11 17:00:20|20335.49|20255.49|20332.9|20252.9|20335.83|20255.83|20332.9|20252.9|10
1739293230000|2025-02-11 17:00:30|20332.19|20252.19|20333.39|20253.39|20333.72|20253.72|20331.91|20251.91|10
1739293240000|2025-02-11 17:00:40|20333.86|20253.86|20333.05|20253.05|20334.01|20254.01|20332.99|20252.99|9
1739293250000|2025-02-11 17:00:50|20333.04|20253.04|20335.17|20255.17|20335.17|20255.17|20332.45|20252.45|10
1739293260000|2025-02-11 17:01:00|20334.83|20254.83|20336.6|20256.6|20336.68|20256.68|20334.83|20254.83|10
1739293270000|2025-02-11 17:01:10|20336|20256|20332.49|20252.49|20336.3|20256.3|20332.49|20252.49|10
1739293280000|2025-02-11 17:01:20|20332.18|20252.18|20323.42|20243.42|20332.18|20252.18|20323.42|20243.42|10
1739293290000|2025-02-11 17:01:30|20323.02|20243.02|20317.02|20237.02|20323.02|20243.02|20317.02|20237.02|10
1739293300000|2025-02-11 17:01:40|20315.56|20235.56|20305.36|20225.36|20315.56|20235.56|20305.36|20225.36|10
1739293310000|2025-02-11 17:01:50|20306.39|20226.39|20308.53|20228.53|20309.11|20229.11|20306.2|20226.2|10
1739293320000|2025-02-11 17:02:00|20309.23|20229.23|20316.53|20236.53|20316.53|20236.53|20309.23|20229.23|10
1739293330000|2025-02-11 17:02:10|20317.26|20237.26|20316.21|20236.21|20319.36|20239.36|20316.21|20236.21|9
1739293340000|2025-02-11 17:02:20|20316.36|20236.36|20314.79|20234.79|20316.49|20236.49|20313.87|20233.87|10
1739293350000|2025-02-11 17:02:30|20314.93|20234.93|20312.46|20232.46|20314.93|20234.93|20312.12|20232.12|10
1739293360000|2025-02-11 17:02:40|20311.88|20231.88|20309.77|20229.77|20311.88|20231.88|20309.77|20229.77|10
1739293370000|2025-02-11 17:02:50|20310.19|20230.19|20309.12|20229.12|20310.8|20230.8|20308.45|20228.45|10
1739293380000|2025-02-11 17:03:00|20309.23|20229.23|20309.82|20229.82|20311.54|20231.54|20309.23|20229.23|10
1739293390000|2025-02-11 17:03:10|20309.92|20229.92|20306.56|20226.56|20309.92|20229.92|20306.56|20226.56|10
1739293400000|2025-02-11 17:03:20|20304.31|20224.31|20305.3|20225.3|20305.3|20225.3|20303.97|20223.97|10
1739293410000|2025-02-11 17:03:30|20305.36|20225.36|20306.12|20226.12|20307.95|20227.95|20304.23|20224.23|10
1739293420000|2025-02-11 17:03:40|20305.82|20225.82|20302.46|20222.46|20305.82|20225.82|20302.37|20222.37|10
1739293430000|2025-02-11 17:03:50|20301.89|20221.89|20298.96|20218.96|20301.89|20221.89|20298.96|20218.96|10
1739293440000|2025-02-11 17:04:00|20299.06|20219.06|20301.81|20221.81|20301.81|20221.81|20299.06|20219.06|10
1739293450000|2025-02-11 17:04:10|20301.72|20221.72|20303.05|20223.05|20303.05|20223.05|20301.38|20221.38|10
1739293460000|2025-02-11 17:04:20|20303.19|20223.19|20300.76|20220.76|20303.19|20223.19|20299.94|20219.94|10
1739293470000|2025-02-11 17:04:30|20300.09|20220.09|20300|20220|20300.09|20220.09|20298.77|20218.77|10
1739293480000|2025-02-11 17:04:40|20300.53|20220.53|20301.01|20221.01|20301.05|20221.05|20300.14|20220.14|10
1739293490000|2025-02-11 17:04:50|20301.61|20221.61|20300.3|20220.3|20301.61|20221.61|20300.3|20220.3|9
1739293500000|2025-02-11 17:05:00|20300.01|20220.01|20297.82|20217.82|20300.5|20220.5|20297.82|20217.82|10
1739293510000|2025-02-11 17:05:10|20297.85|20217.85|20299.83|20219.83|20300.84|20220.84|20297.85|20217.85|10
1739293520000|2025-02-11 17:05:20|20299.55|20219.55|20299.93|20219.93|20299.93|20219.93|20298.36|20218.36|10
1739293530000|2025-02-11 17:05:30|20299.96|20219.96|20300.46|20220.46|20300.91|20220.91|20299.96|20219.96|10
1739293540000|2025-02-11 17:05:40|20300.63|20220.63|20301.59|20221.59|20302.24|20222.24|20300.63|20220.63|10
1739293550000|2025-02-11 17:05:50|20302.39|20222.39|20305.76|20225.76|20306.39|20226.39|20302.39|20222.39|10
1739293560000|2025-02-11 17:06:00|20305.78|20225.78|20304.99|20224.99|20306.51|20226.51|20304.96|20224.96|10
1739293570000|2025-02-11 17:06:10|20305.71|20225.71|20300.27|20220.27|20305.71|20225.71|20300.27|20220.27|10
1739293580000|2025-02-11 17:06:20|20300.18|20220.18|20291.59|20211.59|20300.18|20220.18|20291.59|20211.59|10
1739293590000|2025-02-11 17:06:30|20287.82|20207.82|20273.64|20193.64|20287.82|20207.82|20273.64|20193.64|10
1739293600000|2025-02-11 17:06:40|20272.57|20192.57|20273.37|20193.37|20273.37|20193.37|20270.89|20190.89|10
1739293610000|2025-02-11 17:06:50|20274.11|20194.11|20269.62|20189.62|20274.11|20194.11|20268.43|20188.43|10
1739293620000|2025-02-11 17:07:00|20269.12|20189.12|20271.23|20191.23|20272.98|20192.98|20268.51|20188.51|10
1739293630000|2025-02-11 17:07:10|20270.48|20190.48|20265.28|20185.28|20270.96|20190.96|20265.28|20185.28|10
1739293640000|2025-02-11 17:07:20|20265.26|20185.26|20262.98|20182.98|20265.26|20185.26|20262.98|20182.98|10
1739293650000|2025-02-11 17:07:30|20261.59|20181.59|20253.47|20173.47|20261.59|20181.59|20253.47|20173.47|10
1739293660000|2025-02-11 17:07:40|20252.66|20172.66|20246.26|20166.26|20252.66|20172.66|20246.13|20166.13|10
1739293670000|2025-02-11 17:07:50|20247.18|20167.18|20247.15|20167.15|20248.18|20168.18|20246.71|20166.71|9
1739293680000|2025-02-11 17:08:00|20247.5|20167.5|20244.37|20164.37|20248|20168|20243.93|20163.93|10
1739293690000|2025-02-11 17:08:10|20245.01|20165.01|20251.03|20171.03|20251.63|20171.63|20245.01|20165.01|9
1739293700000|2025-02-11 17:08:20|20250.09|20170.09|20248.94|20168.94|20251.58|20171.58|20248.94|20168.94|10
1739293710000|2025-02-11 17:08:30|20250.14|20170.14|20249.61|20169.61|20250.71|20170.71|20248.75|20168.75|10
1739293720000|2025-02-11 17:08:40|20249.97|20169.97|20248.05|20168.05|20252.08|20172.08|20248.05|20168.05|10
1739293730000|2025-02-11 17:08:50|20247.68|20167.68|20247.08|20167.08|20247.83|20167.83|20246.42|20166.42|9
1739293740000|2025-02-11 17:09:00|20246.21|20166.21|20245.95|20165.95|20246.21|20166.21|20244.7|20164.7|9
1739293750000|2025-02-11 17:09:10|20246.12|20166.12|20250.76|20170.76|20250.76|20170.76|20245.81|20165.81|10
1739293760000|2025-02-11 17:09:20|20250.68|20170.68|20248.51|20168.51|20250.68|20170.68|20248.16|20168.16|10
1739293770000|2025-02-11 17:09:30|20249.44|20169.44|20248.95|20168.95|20250.66|20170.66|20248.95|20168.95|10
1739293780000|2025-02-11 17:09:40|20248.75|20168.75|20250.53|20170.53|20250.86|20170.86|20248.75|20168.75|10
1739293790000|2025-02-11 17:09:50|20251.51|20171.51|20253.73|20173.73|20253.88|20173.88|20251.51|20171.51|10
1739293800000|2025-02-11 17:10:00|20253.57|20173.57|20268|20188|20268|20188|20253.57|20173.57|10
1739293810000|2025-02-11 17:10:10|20268.36|20188.36|20265.78|20185.78|20268.52|20188.52|20265.78|20185.78|10
1739293820000|2025-02-11 17:10:20|20266.46|20186.46|20266.99|20186.99|20267.89|20187.89|20266.07|20186.07|10
1739293830000|2025-02-11 17:10:30|20266.86|20186.86|20262.69|20182.69|20266.86|20186.86|20261.55|20181.55|10
1739293840000|2025-02-11 17:10:40|20262.42|20182.42|20263|20183|20263.09|20183.09|20261.72|20181.72|10
1739293850000|2025-02-11 17:10:50|20263.13|20183.13|20264.07|20184.07|20264.66|20184.66|20263.13|20183.13|10
1739293860000|2025-02-11 17:11:00|20264.04|20184.04|20264.68|20184.68|20264.76|20184.76|20263.3|20183.3|10
1739293870000|2025-02-11 17:11:10|20265.34|20185.34|20268.79|20188.79|20268.79|20188.79|20264.69|20184.69|9
1739293880000|2025-02-11 17:11:20|20269.33|20189.33|20272.2|20192.2|20272.2|20192.2|20269.33|20189.33|9
1739293890000|2025-02-11 17:11:30|20275.01|20195.01|20274.98|20194.98|20275.01|20195.01|20274.27|20194.27|10
1739293900000|2025-02-11 17:11:40|20275.61|20195.61|20276.24|20196.24|20277.59|20197.59|20275.61|20195.61|9
1739293910000|2025-02-11 17:11:50|20275.64|20195.64|20277.82|20197.82|20278.16|20198.16|20275.22|20195.22|10
1739293920000|2025-02-11 17:12:00|20277.8|20197.8|20276.11|20196.11|20277.8|20197.8|20276.11|20196.11|10
1739293930000|2025-02-11 17:12:10|20275.43|20195.43|20278.78|20198.78|20278.84|20198.84|20275.13|20195.13|10
1739293940000|2025-02-11 17:12:20|20278.63|20198.63|20278.61|20198.61|20278.63|20198.63|20277.11|20197.11|9
1739293950000|2025-02-11 17:12:30|20278.42|20198.42|20280.78|20200.78|20282.32|20202.32|20278.27|20198.27|10
1739293960000|2025-02-11 17:12:40|20280.54|20200.54|20273.06|20193.06|20280.86|20200.86|20273.06|20193.06|10
1739293970000|2025-02-11 17:12:50|20273.01|20193.01|20269.58|20189.58|20273.01|20193.01|20269.58|20189.58|10
1739293980000|2025-02-11 17:13:00|20269.14|20189.14|20268.04|20188.04|20269.14|20189.14|20267.3|20187.3|10
1739293990000|2025-02-11 17:13:10|20268.14|20188.14|20269.73|20189.73|20269.85|20189.85|20268.14|20188.14|9
1739294000000|2025-02-11 17:13:20|20269.64|20189.64|20267.2|20187.2|20269.7|20189.7|20267.2|20187.2|10
1739294010000|2025-02-11 17:13:30|20267.26|20187.26|20264.82|20184.82|20267.26|20187.26|20264.23|20184.23|10
1739294020000|2025-02-11 17:13:40|20264.37|20184.37|20260.17|20180.17|20264.43|20184.43|20260.09|20180.09|10
1739294030000|2025-02-11 17:13:50|20260.21|20180.21|20258.38|20178.38|20260.6|20180.6|20258.38|20178.38|10
1739294040000|2025-02-11 17:14:00|20257.66|20177.66|20258|20178|20258|20178|20255.71|20175.71|9
1739294050000|2025-02-11 17:14:10|20258.75|20178.75|20260|20180|20260|20180|20258.7|20178.7|10
1739294060000|2025-02-11 17:14:20|20260.7|20180.7|20260.51|20180.51|20261.03|20181.03|20260.14|20180.14|10
1739294070000|2025-02-11 17:14:30|20260.52|20180.52|20261.08|20181.08|20261.44|20181.44|20260.52|20180.52|9
1739294080000|2025-02-11 17:14:40|20260.87|20180.87|20261.52|20181.52|20261.58|20181.58|20260.64|20180.64|10
1739294090000|2025-02-11 17:14:50|20261.5|20181.5|20262.95|20182.95|20262.95|20182.95|20260.96|20180.96|9
1739294100000|2025-02-11 17:15:00|20262.68|20182.68|20261.96|20181.96|20262.68|20182.68|20261.66|20181.66|9
1739294110000|2025-02-11 17:15:10|20261.07|20181.07|20258.64|20178.64|20261.07|20181.07|20257.66|20177.66|10
1739294120000|2025-02-11 17:15:20|20257.93|20177.93|20258.54|20178.54|20259.29|20179.29|20257.19|20177.19|10
1739294130000|2025-02-11 17:15:30|20258.63|20178.63|20264.06|20184.06|20264.06|20184.06|20258.63|20178.63|10
1739294140000|2025-02-11 17:15:40|20264.01|20184.01|20264.52|20184.52|20264.84|20184.84|20264.01|20184.01|10
1739294150000|2025-02-11 17:15:50|20264.88|20184.88|20267.44|20187.44|20267.44|20187.44|20264.88|20184.88|9
1739294160000|2025-02-11 17:16:00|20267.68|20187.68|20273.74|20193.74|20273.87|20193.87|20267.68|20187.68|10
1739294170000|2025-02-11 17:16:10|20274.13|20194.13|20276.58|20196.58|20277.16|20197.16|20274.13|20194.13|10
1739294180000|2025-02-11 17:16:20|20276.99|20196.99|20276.49|20196.49|20277.18|20197.18|20273.7|20193.7|10
1739294190000|2025-02-11 17:16:30|20278.17|20198.17|20279.59|20199.59|20279.59|20199.59|20278.17|20198.17|9
1739294200000|2025-02-11 17:16:40|20277.12|20197.12|20278.51|20198.51|20278.51|20198.51|20277|20197|10
1739294210000|2025-02-11 17:16:50|20278.81|20198.81|20281.33|20201.33|20281.33|20201.33|20278.81|20198.81|9
1739294220000|2025-02-11 17:17:00|20282.33|20202.33|20296.72|20216.72|20296.72|20216.72|20282.33|20202.33|10
1739294230000|2025-02-11 17:17:10|20298.32|20218.32|20301.68|20221.68|20301.68|20221.68|20298.32|20218.32|10
1739294240000|2025-02-11 17:17:20|20301.13|20221.13|20309.18|20229.18|20309.18|20229.18|20300.71|20220.71|10
1739294250000|2025-02-11 17:17:30|20310.85|20230.85|20318.55|20238.55|20318.55|20238.55|20310.85|20230.85|10
1739294260000|2025-02-11 17:17:40|20318.57|20238.57|20320.75|20240.75|20322.32|20242.32|20318.57|20238.57|10
1739294270000|2025-02-11 17:17:50|20320.53|20240.53|20318.46|20238.46|20320.53|20240.53|20318.46|20238.46|10
1739294280000|2025-02-11 17:18:00|20318.14|20238.14|20320.58|20240.58|20320.89|20240.89|20317.25|20237.25|10
1739294290000|2025-02-11 17:18:10|20320.6|20240.6|20321.88|20241.88|20321.88|20241.88|20320.6|20240.6|10
1739294300000|2025-02-11 17:18:20|20322.91|20242.91|20323.53|20243.53|20324.29|20244.29|20322.84|20242.84|10
1739294310000|2025-02-11 17:18:30|20323.81|20243.81|20325.94|20245.94|20325.94|20245.94|20323.79|20243.79|10
1739294320000|2025-02-11 17:18:40|20325.89|20245.89|20325.64|20245.64|20326.25|20246.25|20325.41|20245.41|10
1739294330000|2025-02-11 17:18:50|20325.71|20245.71|20328.02|20248.02|20329.03|20249.03|20325.71|20245.71|10
1739294340000|2025-02-11 17:19:00|20327.75|20247.75|20327.32|20247.32|20328.05|20248.05|20326.75|20246.75|10
1739294350000|2025-02-11 17:19:10|20326.77|20246.77|20326.87|20246.87|20327.68|20247.68|20326.74|20246.74|10
1739294360000|2025-02-11 17:19:20|20327.17|20247.17|20326.1|20246.1|20327.75|20247.75|20326.1|20246.1|10
1739294370000|2025-02-11 17:19:30|20326.05|20246.05|20337.28|20257.28|20337.57|20257.57|20326.05|20246.05|10
1739294380000|2025-02-11 17:19:40|20336.82|20256.82|20338.5|20258.5|20338.59|20258.59|20336.78|20256.78|9
1739294390000|2025-02-11 17:19:50|20338.72|20258.72|20343.29|20263.29|20343.29|20263.29|20338.71|20258.71|10
1739294400000|2025-02-11 17:20:00|20343.58|20263.58|20341.01|20261.01|20343.79|20263.79|20340.89|20260.89|10
1739294410000|2025-02-11 17:20:10|20340.29|20260.29|20339.09|20259.09|20340.71|20260.71|20339.09|20259.09|10
1739294420000|2025-02-11 17:20:20|20337.98|20257.98|20337.28|20257.28|20338.63|20258.63|20337.28|20257.28|9
1739294430000|2025-02-11 17:20:30|20336.85|20256.85|20343.15|20263.15|20343.15|20263.15|20336.85|20256.85|10
1739294440000|2025-02-11 17:20:40|20344.66|20264.66|20346.48|20266.48|20346.48|20266.48|20344.16|20264.16|10
1739294450000|2025-02-11 17:20:50|20346.76|20266.76|20346.26|20266.26|20347.13|20267.13|20346.26|20266.26|10
1739294460000|2025-02-11 17:21:00|20346.73|20266.73|20346.69|20266.69|20347.6|20267.6|20346.69|20266.69|10
1739294470000|2025-02-11 17:21:10|20346.39|20266.39|20347.69|20267.69|20347.69|20267.69|20346.01|20266.01|10
1739294480000|2025-02-11 17:21:20|20347.51|20267.51|20344.39|20264.39|20347.53|20267.53|20344.39|20264.39|10
1739294490000|2025-02-11 17:21:30|20343.99|20263.99|20336.86|20256.86|20343.99|20263.99|20336.86|20256.86|10
1739294500000|2025-02-11 17:21:40|20336.57|20256.57|20334.75|20254.75|20336.57|20256.57|20334.16|20254.16|9
1739294510000|2025-02-11 17:21:50|20334.81|20254.81|20333.83|20253.83|20334.93|20254.93|20333.83|20253.83|10
1739294520000|2025-02-11 17:22:00|20334.19|20254.19|20326.29|20246.29|20334.32|20254.32|20326.29|20246.29|10
1739294530000|2025-02-11 17:22:10|20326.8|20246.8|20328.95|20248.95|20329.01|20249.01|20326.8|20246.8|10
1739294540000|2025-02-11 17:22:20|20329.47|20249.47|20330.47|20250.47|20330.47|20250.47|20329.47|20249.47|9
1739294550000|2025-02-11 17:22:30|20330.78|20250.78|20332.27|20252.27|20332.27|20252.27|20330.36|20250.36|10
1739294560000|2025-02-11 17:22:40|20332.49|20252.49|20331.55|20251.55|20332.49|20252.49|20331.31|20251.31|8
1739294570000|2025-02-11 17:22:50|20331.22|20251.22|20329.16|20249.16|20331.22|20251.22|20329.16|20249.16|10
1739294580000|2025-02-11 17:23:00|20329.12|20249.12|20328.3|20248.3|20329.61|20249.61|20328.3|20248.3|10
1739294590000|2025-02-11 17:23:10|20329.26|20249.26|20329.24|20249.24|20330.45|20250.45|20329.17|20249.17|10
1739294600000|2025-02-11 17:23:20|20329.29|20249.29|20329.26|20249.26|20329.81|20249.81|20328.87|20248.87|10
1739294610000|2025-02-11 17:23:30|20329.68|20249.68|20330.27|20250.27|20330.32|20250.32|20329.59|20249.59|10
1739294620000|2025-02-11 17:23:40|20331.13|20251.13|20334.27|20254.27|20334.27|20254.27|20331.13|20251.13|10
1739294630000|2025-02-11 17:23:50|20334.04|20254.04|20337.61|20257.61|20337.82|20257.82|20334.04|20254.04|10
1739294640000|2025-02-11 17:24:00|20337.55|20257.55|20337.36|20257.36|20338.42|20258.42|20337.36|20257.36|10
1739294650000|2025-02-11 17:24:10|20336.66|20256.66|20334.9|20254.9|20337.15|20257.15|20334.9|20254.9|10
1739294660000|2025-02-11 17:24:20|20335.36|20255.36|20336.81|20256.81|20336.81|20256.81|20335.36|20255.36|10
1739294670000|2025-02-11 17:24:30|20336.86|20256.86|20340.21|20260.21|20340.21|20260.21|20336.86|20256.86|10
1739294680000|2025-02-11 17:24:40|20341.19|20261.19|20341.4|20261.4|20342.38|20262.38|20341.19|20261.19|10
1739294690000|2025-02-11 17:24:50|20341.17|20261.17|20341.21|20261.21|20341.21|20261.21|20340.23|20260.23|10
1739294700000|2025-02-11 17:25:00|20340.58|20260.58|20342.09|20262.09|20342.09|20262.09|20340.46|20260.46|10
1739294710000|2025-02-11 17:25:10|20342.11|20262.11|20341.55|20261.55|20342.11|20262.11|20340.97|20260.97|10
1739294720000|2025-02-11 17:25:20|20341.35|20261.35|20338.43|20258.43|20341.35|20261.35|20338.43|20258.43|10
1739294730000|2025-02-11 17:25:30|20338.29|20258.29|20336.33|20256.33|20338.29|20258.29|20336.33|20256.33|10
1739294740000|2025-02-11 17:25:40|20336.5|20256.5|20332.98|20252.98|20336.5|20256.5|20332.98|20252.98|10
1739294750000|2025-02-11 17:25:50|20332.52|20252.52|20332.77|20252.77|20332.97|20252.97|20332.41|20252.41|10
1739294760000|2025-02-11 17:26:00|20332.51|20252.51|20331.75|20251.75|20332.51|20252.51|20331.52|20251.52|10
1739294770000|2025-02-11 17:26:10|20332.61|20252.61|20329.77|20249.77|20332.85|20252.85|20329.77|20249.77|10
1739294780000|2025-02-11 17:26:20|20329.67|20249.67|20327.43|20247.43|20330.19|20250.19|20327.43|20247.43|10
1739294790000|2025-02-11 17:26:30|20327.8|20247.8|20327.92|20247.92|20327.92|20247.92|20327.44|20247.44|10
1739294800000|2025-02-11 17:26:40|20328.57|20248.57|20323.68|20243.68|20328.57|20248.57|20323.68|20243.68|10
1739294810000|2025-02-11 17:26:50|20323.93|20243.93|20321.72|20241.72|20323.93|20243.93|20321.61|20241.61|10
1739294820000|2025-02-11 17:27:00|20321.65|20241.65|20323.3|20243.3|20323.3|20243.3|20321.65|20241.65|9
1739294830000|2025-02-11 17:27:10|20323.46|20243.46|20323.41|20243.41|20323.63|20243.63|20323.41|20243.41|10
1739294840000|2025-02-11 17:27:20|20322.36|20242.36|20321|20241|20322.36|20242.36|20321|20241|10
1739294850000|2025-02-11 17:27:30|20320.99|20240.99|20320.63|20240.63|20321.65|20241.65|20320.63|20240.63|10
1739294860000|2025-02-11 17:27:40|20320.74|20240.74|20322.31|20242.31|20322.33|20242.33|20320.58|20240.58|9
1739294870000|2025-02-11 17:27:50|20322.66|20242.66|20322.3|20242.3|20322.89|20242.89|20322.3|20242.3|9
1739294880000|2025-02-11 17:28:00|20322.29|20242.29|20321.49|20241.49|20322.3|20242.3|20321.29|20241.29|8
1739294890000|2025-02-11 17:28:10|20321.56|20241.56|20323.62|20243.62|20323.62|20243.62|20321.54|20241.54|10
1739294900000|2025-02-11 17:28:20|20323.28|20243.28|20321.35|20241.35|20323.43|20243.43|20321.16|20241.16|9
1739294910000|2025-02-11 17:28:30|20321.61|20241.61|20321|20241|20321.61|20241.61|20320.16|20240.16|9
1739294920000|2025-02-11 17:28:40|20321.34|20241.34|20322.24|20242.24|20322.27|20242.27|20321.34|20241.34|9
1739294930000|2025-02-11 17:28:50|20322.26|20242.26|20320.75|20240.75|20324.24|20244.24|20320.75|20240.75|9
1739294940000|2025-02-11 17:29:00|20320.72|20240.72|20321.07|20241.07|20321.07|20241.07|20320.72|20240.72|6
1739294950000|2025-02-11 17:29:10|20321.21|20241.21|20321.52|20241.52|20321.54|20241.54|20321.04|20241.04|9
1739294960000|2025-02-11 17:29:20|20321.73|20241.73|20323.8|20243.8|20323.8|20243.8|20321.73|20241.73|9
1739294970000|2025-02-11 17:29:30|20323.98|20243.98|20327.03|20247.03|20327.03|20247.03|20323.98|20243.98|8
1739294980000|2025-02-11 17:29:40|20327.19|20247.19|20326.9|20246.9|20327.19|20247.19|20326.89|20246.89|8
1739294990000|2025-02-11 17:29:50|20327.03|20247.03|20326.95|20246.95|20327.18|20247.18|20326.73|20246.73|9
1739295000000|2025-02-11 17:30:00|20327.33|20247.33|20330.26|20250.26|20330.26|20250.26|20327.33|20247.33|9
1739295010000|2025-02-11 17:30:10|20330.19|20250.19|20326.39|20246.39|20330.19|20250.19|20326.39|20246.39|10
1739295020000|2025-02-11 17:30:20|20325.96|20245.96|20323.53|20243.53|20325.96|20245.96|20323.53|20243.53|10
1739295030000|2025-02-11 17:30:30|20323.39|20243.39|20320.9|20240.9|20323.39|20243.39|20320.9|20240.9|10
1739295040000|2025-02-11 17:30:40|20321.05|20241.05|20322.25|20242.25|20322.25|20242.25|20320.19|20240.19|10
1739295050000|2025-02-11 17:30:50|20321.45|20241.45|20321.39|20241.39|20322.19|20242.19|20320.74|20240.74|10
1739295060000|2025-02-11 17:31:00|20320.98|20240.98|20321.92|20241.92|20321.92|20241.92|20320.29|20240.29|10
1739295070000|2025-02-11 17:31:10|20323.1|20243.1|20323.06|20243.06|20323.46|20243.46|20323.06|20243.06|9
1739295080000|2025-02-11 17:31:20|20323.59|20243.59|20324.49|20244.49|20324.79|20244.79|20323.59|20243.59|10
1739295090000|2025-02-11 17:31:30|20321.87|20241.87|20323.85|20243.85|20323.85|20243.85|20321.87|20241.87|10
1739295100000|2025-02-11 17:31:40|20324.77|20244.77|20321.14|20241.14|20324.79|20244.79|20321.14|20241.14|10
1739295110000|2025-02-11 17:31:50|20320.9|20240.9|20319.12|20239.12|20321.03|20241.03|20318.92|20238.92|10
1739295120000|2025-02-11 17:32:00|20318.94|20238.94|20317.92|20237.92|20318.94|20238.94|20317.47|20237.47|10
1739295130000|2025-02-11 17:32:10|20317.66|20237.66|20317.67|20237.67|20317.93|20237.93|20315.51|20235.51|10
1739295140000|2025-02-11 17:32:20|20318.13|20238.13|20321.35|20241.35|20321.35|20241.35|20318.13|20238.13|10
1739295150000|2025-02-11 17:32:30|20321.69|20241.69|20320.7|20240.7|20321.88|20241.88|20320.7|20240.7|10
1739295160000|2025-02-11 17:32:40|20320.32|20240.32|20320.81|20240.81|20321.07|20241.07|20320.26|20240.26|9
1739295170000|2025-02-11 17:32:50|20320.82|20240.82|20317.35|20237.35|20320.82|20240.82|20317.08|20237.08|10
1739295180000|2025-02-11 17:33:00|20317.5|20237.5|20314.58|20234.58|20317.5|20237.5|20313.81|20233.81|10
1739295190000|2025-02-11 17:33:10|20314.71|20234.71|20315.79|20235.79|20315.79|20235.79|20314.58|20234.58|9
1739295200000|2025-02-11 17:33:20|20315.35|20235.35|20315.92|20235.92|20316.2|20236.2|20314.77|20234.77|10
1739295210000|2025-02-11 17:33:30|20316.35|20236.35|20317.29|20237.29|20317.3|20237.3|20316.35|20236.35|9
1739295220000|2025-02-11 17:33:40|20317.38|20237.38|20317.41|20237.41|20317.94|20237.94|20317.26|20237.26|10
1739295230000|2025-02-11 17:33:50|20317.42|20237.42|20316.12|20236.12|20317.42|20237.42|20316.1|20236.1|10
1739295240000|2025-02-11 17:34:00|20316.61|20236.61|20315.72|20235.72|20316.67|20236.67|20315.68|20235.68|10
1739295250000|2025-02-11 17:34:10|20315.68|20235.68|20314.16|20234.16|20317.29|20237.29|20314.16|20234.16|10
1739295260000|2025-02-11 17:34:20|20313.25|20233.25|20307.09|20227.09|20313.25|20233.25|20307.09|20227.09|10
1739295270000|2025-02-11 17:34:30|20307.04|20227.04|20301.75|20221.75|20307.04|20227.04|20301.75|20221.75|10
1739295280000|2025-02-11 17:34:40|20301.62|20221.62|20301.03|20221.03|20301.62|20221.62|20300.72|20220.72|10
1739295290000|2025-02-11 17:34:50|20301.26|20221.26|20303.13|20223.13|20303.13|20223.13|20301.26|20221.26|9
1739295300000|2025-02-11 17:35:00|20303.14|20223.14|20301.18|20221.18|20303.14|20223.14|20301.18|20221.18|10
1739295310000|2025-02-11 17:35:10|20301.05|20221.05|20298.32|20218.32|20301.05|20221.05|20298.32|20218.32|10
1739295320000|2025-02-11 17:35:20|20296.76|20216.76|20290.15|20210.15|20296.76|20216.76|20290.15|20210.15|10
1739295330000|2025-02-11 17:35:30|20290|20210|20290.2|20210.2|20290.2|20210.2|20288.86|20208.86|10
1739295340000|2025-02-11 17:35:40|20290.18|20210.18|20289.76|20209.76|20290.38|20210.38|20289.58|20209.58|10
1739295350000|2025-02-11 17:35:50|20288.04|20208.04|20289.96|20209.96|20289.96|20209.96|20288.04|20208.04|9
1739295360000|2025-02-11 17:36:00|20290|20210|20287.56|20207.56|20290|20210|20287.07|20207.07|9
1739295370000|2025-02-11 17:36:10|20287.03|20207.03|20286.65|20206.65|20288.19|20208.19|20286.18|20206.18|10
1739295380000|2025-02-11 17:36:20|20287.29|20207.29|20289.86|20209.86|20289.86|20209.86|20287.29|20207.29|10
1739295390000|2025-02-11 17:36:30|20289.94|20209.94|20292.46|20212.46|20292.64|20212.64|20289.94|20209.94|10
1739295400000|2025-02-11 17:36:40|20292.35|20212.35|20292.17|20212.17|20292.35|20212.35|20291.81|20211.81|8
1739295410000|2025-02-11 17:36:50|20292.19|20212.19|20299.39|20219.39|20299.39|20219.39|20292.16|20212.16|10
1739295420000|2025-02-11 17:37:00|20299.38|20219.38|20297.24|20217.24|20301.69|20221.69|20297.24|20217.24|10
1739295430000|2025-02-11 17:37:10|20297.26|20217.26|20292.96|20212.96|20297.26|20217.26|20292.96|20212.96|10
1739295440000|2025-02-11 17:37:20|20292.83|20212.83|20291.36|20211.36|20292.83|20212.83|20290.63|20210.63|10
1739295450000|2025-02-11 17:37:30|20292.16|20212.16|20294.76|20214.76|20294.76|20214.76|20292.16|20212.16|10
1739295460000|2025-02-11 17:37:40|20295.31|20215.31|20296.28|20216.28|20297.48|20217.48|20295.31|20215.31|10
1739295470000|2025-02-11 17:37:50|20295.52|20215.52|20294.01|20214.01|20295.52|20215.52|20293.68|20213.68|10
1739295480000|2025-02-11 17:38:00|20293.89|20213.89|20295.32|20215.32|20295.88|20215.88|20293.56|20213.56|10
1739295490000|2025-02-11 17:38:10|20295.27|20215.27|20291.85|20211.85|20295.27|20215.27|20291.85|20211.85|10
1739295500000|2025-02-11 17:38:20|20291.83|20211.83|20291.47|20211.47|20292.17|20212.17|20291.47|20211.47|10
1739295510000|2025-02-11 17:38:30|20291.34|20211.34|20291.05|20211.05|20291.9|20211.9|20291.05|20211.05|10
1739295520000|2025-02-11 17:38:40|20290.62|20210.62|20291.28|20211.28|20291.67|20211.67|20290.62|20210.62|10
1739295530000|2025-02-11 17:38:50|20291.16|20211.16|20290.84|20210.84|20291.57|20211.57|20290.73|20210.73|10
1739295540000|2025-02-11 17:39:00|20290.06|20210.06|20288.05|20208.05|20290.12|20210.12|20287.63|20207.63|10
1739295550000|2025-02-11 17:39:10|20288.91|20208.91|20289.87|20209.87|20290.17|20210.17|20288.91|20208.91|10
1739295560000|2025-02-11 17:39:20|20289.75|20209.75|20289.25|20209.25|20291.05|20211.05|20289.25|20209.25|10
1739295570000|2025-02-11 17:39:30|20289.54|20209.54|20289.91|20209.91|20290.07|20210.07|20289.54|20209.54|10
1739295580000|2025-02-11 17:39:40|20289.93|20209.93|20291.07|20211.07|20291.07|20211.07|20289.78|20209.78|9
1739295590000|2025-02-11 17:39:50|20290.98|20210.98|20292.39|20212.39|20292.42|20212.42|20290.98|20210.98|10
1739295600000|2025-02-11 17:40:00|20292.82|20212.82|20293.57|20213.57|20293.66|20213.66|20292.77|20212.77|10
1739295610000|2025-02-11 17:40:10|20293.94|20213.94|20291.28|20211.28|20293.96|20213.96|20291.28|20211.28|9
1739295620000|2025-02-11 17:40:20|20290.35|20210.35|20290.17|20210.17|20291.4|20211.4|20289.11|20209.11|10
1739295630000|2025-02-11 17:40:30|20290.05|20210.05|20287.44|20207.44|20290.05|20210.05|20287.44|20207.44|10
1739295640000|2025-02-11 17:40:40|20287.47|20207.47|20285.98|20205.98|20287.47|20207.47|20285.98|20205.98|10
1739295650000|2025-02-11 17:40:50|20286.04|20206.04|20282.34|20202.34|20286.12|20206.12|20282.34|20202.34|10
1739295660000|2025-02-11 17:41:00|20281.71|20201.71|20278.12|20198.12|20281.86|20201.86|20278.12|20198.12|10
1739295670000|2025-02-11 17:41:10|20277.86|20197.86|20282.89|20202.89|20282.89|20202.89|20277.86|20197.86|10
1739295680000|2025-02-11 17:41:20|20282.88|20202.88|20277.75|20197.75|20282.93|20202.93|20277.75|20197.75|10
1739295690000|2025-02-11 17:41:30|20277.17|20197.17|20267.49|20187.49|20277.17|20197.17|20267.21|20187.21|10
1739295700000|2025-02-11 17:41:40|20265.97|20185.97|20258.19|20178.19|20265.97|20185.97|20258.19|20178.19|10
1739295710000|2025-02-11 17:41:50|20258.06|20178.06|20258.43|20178.43|20259.2|20179.2|20257.97|20177.97|10
1739295720000|2025-02-11 17:42:00|20258.96|20178.96|20258.62|20178.62|20259.08|20179.08|20258.62|20178.62|10
1739295730000|2025-02-11 17:42:10|20259.17|20179.17|20259.44|20179.44|20259.44|20179.44|20258.74|20178.74|10
1739295740000|2025-02-11 17:42:20|20259.56|20179.56|20260.42|20180.42|20260.42|20180.42|20259.16|20179.16|10
1739295750000|2025-02-11 17:42:30|20260.06|20180.06|20264.6|20184.6|20264.6|20184.6|20260.06|20180.06|10
1739295760000|2025-02-11 17:42:40|20264.53|20184.53|20265.48|20185.48|20265.97|20185.97|20264.35|20184.35|10
1739295770000|2025-02-11 17:42:50|20265.53|20185.53|20271.1|20191.1|20271.1|20191.1|20265.53|20185.53|10
1739295780000|2025-02-11 17:43:00|20271.04|20191.04|20271.31|20191.31|20273.89|20193.89|20271.04|20191.04|9
1739295790000|2025-02-11 17:43:10|20270.76|20190.76|20268.18|20188.18|20270.76|20190.76|20268.18|20188.18|10
1739295800000|2025-02-11 17:43:20|20268.06|20188.06|20267.53|20187.53|20268.06|20188.06|20267.36|20187.36|10
1739295810000|2025-02-11 17:43:30|20267.55|20187.55|20269.62|20189.62|20269.62|20189.62|20267.55|20187.55|10
1739295820000|2025-02-11 17:43:40|20269.79|20189.79|20266.76|20186.76|20269.79|20189.79|20266.76|20186.76|10
1739295830000|2025-02-11 17:43:50|20266.2|20186.2|20265.53|20185.53|20266.2|20186.2|20265.44|20185.44|9
1739295840000|2025-02-11 17:44:00|20265.43|20185.43|20270.19|20190.19|20270.42|20190.42|20265.43|20185.43|10
1739295850000|2025-02-11 17:44:10|20269.93|20189.93|20268.79|20188.79|20270.6|20190.6|20268.77|20188.77|9
1739295860000|2025-02-11 17:44:20|20268.86|20188.86|20270.87|20190.87|20270.87|20190.87|20268.69|20188.69|10
1739295870000|2025-02-11 17:44:30|20271.35|20191.35|20272.98|20192.98|20273.28|20193.28|20271.35|20191.35|10
1739295880000|2025-02-11 17:44:40|20273.01|20193.01|20270.77|20190.77|20275.89|20195.89|20270.77|20190.77|10
1739295890000|2025-02-11 17:44:50|20270.72|20190.72|20273.8|20193.8|20274.21|20194.21|20269.62|20189.62|10
1739295900000|2025-02-11 17:45:00|20273.74|20193.74|20274.33|20194.33|20274.73|20194.73|20273.51|20193.51|10
1739295910000|2025-02-11 17:45:10|20273.74|20193.74|20274.35|20194.35|20274.35|20194.35|20273.35|20193.35|10
1739295920000|2025-02-11 17:45:20|20274.32|20194.32|20276.07|20196.07|20276.07|20196.07|20274.32|20194.32|10
1739295930000|2025-02-11 17:45:30|20278.05|20198.05|20279.11|20199.11|20279.71|20199.71|20278.05|20198.05|9
1739295940000|2025-02-11 17:45:40|20278.94|20198.94|20280.81|20200.81|20280.81|20200.81|20278.89|20198.89|9
1739295950000|2025-02-11 17:45:50|20280.89|20200.89|20282.01|20202.01|20283.36|20203.36|20280.89|20200.89|9
1739295960000|2025-02-11 17:46:00|20282.14|20202.14|20283.03|20203.03|20283.03|20203.03|20281.8|20201.8|9
1739295970000|2025-02-11 17:46:10|20283.16|20203.16|20282.36|20202.36|20284.2|20204.2|20281.8|20201.8|10
1739295980000|2025-02-11 17:46:20|20282.14|20202.14|20276.7|20196.7|20282.14|20202.14|20276.7|20196.7|10
1739295990000|2025-02-11 17:46:30|20276.42|20196.42|20274.24|20194.24|20276.42|20196.42|20274.07|20194.07|10
1739296000000|2025-02-11 17:46:40|20273.49|20193.49|20272.2|20192.2|20274.02|20194.02|20271.99|20191.99|9
1739296010000|2025-02-11 17:46:50|20272.13|20192.13|20270.72|20190.72|20272.48|20192.48|20270.72|20190.72|9
1739296020000|2025-02-11 17:47:00|20270.49|20190.49|20266.88|20186.88|20270.49|20190.49|20266.88|20186.88|10
1739296030000|2025-02-11 17:47:10|20266.42|20186.42|20264.72|20184.72|20266.84|20186.84|20263.93|20183.93|10
1739296040000|2025-02-11 17:47:20|20264.8|20184.8|20266.09|20186.09|20266.14|20186.14|20264.73|20184.73|10
1739296050000|2025-02-11 17:47:30|20266.02|20186.02|20268.05|20188.05|20268.05|20188.05|20266.02|20186.02|10
1739296060000|2025-02-11 17:47:40|20268.88|20188.88|20270.75|20190.75|20271.28|20191.28|20268.86|20188.86|9
1739296070000|2025-02-11 17:47:50|20271.03|20191.03|20273.11|20193.11|20273.13|20193.13|20271.03|20191.03|10
1739296080000|2025-02-11 17:48:00|20272.93|20192.93|20270.12|20190.12|20273.21|20193.21|20270.12|20190.12|10
1739296090000|2025-02-11 17:48:10|20270.16|20190.16|20264.75|20184.75|20270.16|20190.16|20264.75|20184.75|10
1739296100000|2025-02-11 17:48:20|20264.36|20184.36|20257.95|20177.95|20264.36|20184.36|20257.95|20177.95|10
1739296110000|2025-02-11 17:48:30|20256.75|20176.75|20256.43|20176.43|20256.75|20176.75|20253.91|20173.91|10
1739296120000|2025-02-11 17:48:40|20256.52|20176.52|20255.28|20175.28|20256.52|20176.52|20255.28|20175.28|10
1739296130000|2025-02-11 17:48:50|20255.19|20175.19|20254.87|20174.87|20255.19|20175.19|20254.08|20174.08|10
1739296140000|2025-02-11 17:49:00|20254.62|20174.62|20255.68|20175.68|20255.92|20175.92|20254.62|20174.62|10
1739296150000|2025-02-11 17:49:10|20255|20175|20256.44|20176.44|20257.15|20177.15|20255|20175|10
1739296160000|2025-02-11 17:49:20|20256.97|20176.97|20260.79|20180.79|20260.98|20180.98|20256.73|20176.73|10
1739296170000|2025-02-11 17:49:30|20260.8|20180.8|20263.14|20183.14|20263.18|20183.18|20260.8|20180.8|10
1739296180000|2025-02-11 17:49:40|20263.09|20183.09|20263.93|20183.93|20263.93|20183.93|20262.12|20182.12|10
1739296190000|2025-02-11 17:49:50|20263.83|20183.83|20264.19|20184.19|20264.19|20184.19|20263.2|20183.2|10
1739296200000|2025-02-11 17:50:00|20264.53|20184.53|20262.59|20182.59|20264.72|20184.72|20262.59|20182.59|10
1739296210000|2025-02-11 17:50:10|20262.66|20182.66|20268.49|20188.49|20268.49|20188.49|20262.66|20182.66|10
1739296220000|2025-02-11 17:50:20|20268.5|20188.5|20270.67|20190.67|20270.67|20190.67|20268.27|20188.27|10
1739296230000|2025-02-11 17:50:30|20270.93|20190.93|20272.98|20192.98|20272.99|20192.99|20270.93|20190.93|10
1739296240000|2025-02-11 17:50:40|20272.64|20192.64|20274.01|20194.01|20274.59|20194.59|20272.64|20192.64|10
1739296250000|2025-02-11 17:50:50|20274.23|20194.23|20276.1|20196.1|20276.1|20196.1|20274.23|20194.23|9
1739296260000|2025-02-11 17:51:00|20276.75|20196.75|20284.16|20204.16|20284.16|20204.16|20276.75|20196.75|10
1739296270000|2025-02-11 17:51:10|20285.11|20205.11|20285.7|20205.7|20286.07|20206.07|20284.92|20204.92|10
1739296280000|2025-02-11 17:51:20|20285.76|20205.76|20285.35|20205.35|20285.91|20205.91|20285.35|20205.35|10
1739296290000|2025-02-11 17:51:30|20286.35|20206.35|20286.9|20206.9|20287.4|20207.4|20286.35|20206.35|9
1739296300000|2025-02-11 17:51:40|20287.02|20207.02|20283.69|20203.69|20287.02|20207.02|20283.69|20203.69|10
1739296310000|2025-02-11 17:51:50|20281.73|20201.73|20280.3|20200.3|20281.74|20201.74|20280.18|20200.18|10
1739296320000|2025-02-11 17:52:00|20280.37|20200.37|20276.84|20196.84|20280.37|20200.37|20276.84|20196.84|9
1739296330000|2025-02-11 17:52:10|20276.86|20196.86|20276.43|20196.43|20277.33|20197.33|20276.43|20196.43|9
1739296340000|2025-02-11 17:52:20|20276.47|20196.47|20273.48|20193.48|20276.47|20196.47|20273.47|20193.47|9
1739296350000|2025-02-11 17:52:30|20273.06|20193.06|20270.75|20190.75|20273.06|20193.06|20270.47|20190.47|9
1739296360000|2025-02-11 17:52:40|20269.73|20189.73|20268.83|20188.83|20269.98|20189.98|20268.83|20188.83|8
1739296370000|2025-02-11 17:52:50|20268.87|20188.87|20269.35|20189.35|20269.95|20189.95|20268.87|20188.87|10
1739296380000|2025-02-11 17:53:00|20269.24|20189.24|20269.62|20189.62|20269.62|20189.62|20268.99|20188.99|9
1739296390000|2025-02-11 17:53:10|20269.76|20189.76|20265.95|20185.95|20269.76|20189.76|20265.77|20185.77|10
1739296400000|2025-02-11 17:53:20|20265.93|20185.93|20264.54|20184.54|20266.64|20186.64|20264.3|20184.3|10
1739296410000|2025-02-11 17:53:30|20265.14|20185.14|20264.74|20184.74|20265.63|20185.63|20263.78|20183.78|10
1739296420000|2025-02-11 17:53:40|20264.64|20184.64|20261.23|20181.23|20264.64|20184.64|20261.21|20181.21|10
1739296430000|2025-02-11 17:53:50|20261.16|20181.16|20259.23|20179.23|20261.42|20181.42|20259.23|20179.23|10
1739296440000|2025-02-11 17:54:00|20259.76|20179.76|20259.07|20179.07|20260.9|20180.9|20258.8|20178.8|10
1739296450000|2025-02-11 17:54:10|20259.11|20179.11|20261.63|20181.63|20261.63|20181.63|20259.11|20179.11|10
1739296460000|2025-02-11 17:54:20|20261.86|20181.86|20262.86|20182.86|20262.97|20182.97|20261.86|20181.86|10
1739296470000|2025-02-11 17:54:30|20262.89|20182.89|20263.36|20183.36|20263.47|20183.47|20262.89|20182.89|10
1739296480000|2025-02-11 17:54:40|20263.43|20183.43|20266.13|20186.13|20266.55|20186.55|20263.43|20183.43|9
1739296490000|2025-02-11 17:54:50|20265.9|20185.9|20266.01|20186.01|20266.49|20186.49|20265.9|20185.9|9
1739296500000|2025-02-11 17:55:00|20265.96|20185.96|20267.57|20187.57|20267.59|20187.59|20265.94|20185.94|10
1739296510000|2025-02-11 17:55:10|20267.01|20187.01|20264.21|20184.21|20267.2|20187.2|20264.21|20184.21|10
1739296520000|2025-02-11 17:55:20|20263.99|20183.99|20262.2|20182.2|20263.99|20183.99|20262.14|20182.14|9
1739296530000|2025-02-11 17:55:30|20262.21|20182.21|20262.29|20182.29|20263.09|20183.09|20262.21|20182.21|9
1739296540000|2025-02-11 17:55:40|20262.26|20182.26|20262.87|20182.87|20262.87|20182.87|20261.56|20181.56|10
1739296550000|2025-02-11 17:55:50|20262.71|20182.71|20263.31|20183.31|20263.99|20183.99|20262.71|20182.71|10
1739296560000|2025-02-11 17:56:00|20263.29|20183.29|20266.18|20186.18|20266.27|20186.27|20263.26|20183.26|10
1739296570000|2025-02-11 17:56:10|20266.62|20186.62|20287.72|20207.72|20288.45|20208.45|20266.62|20186.62|10
1739296580000|2025-02-11 17:56:20|20287.05|20207.05|20289.06|20209.06|20289.6|20209.6|20286.82|20206.82|10
1739296590000|2025-02-11 17:56:30|20288.72|20208.72|20289.12|20209.12|20289.12|20209.12|20287.93|20207.93|10
1739296600000|2025-02-11 17:56:40|20288.79|20208.79|20289.44|20209.44|20289.44|20209.44|20288.42|20208.42|10
1739296610000|2025-02-11 17:56:50|20289.47|20209.47|20283.43|20203.43|20289.47|20209.47|20283.43|20203.43|9
1739296620000|2025-02-11 17:57:00|20283.62|20203.62|20280.91|20200.91|20283.75|20203.75|20280.91|20200.91|10
1739296630000|2025-02-11 17:57:10|20280.74|20200.74|20279.98|20199.98|20280.74|20200.74|20279.63|20199.63|9
1739296640000|2025-02-11 17:57:20|20280.66|20200.66|20277.31|20197.31|20280.66|20200.66|20277.31|20197.31|10
1739296650000|2025-02-11 17:57:30|20277.2|20197.2|20275.04|20195.04|20277.2|20197.2|20275.04|20195.04|10
1739296660000|2025-02-11 17:57:40|20274.74|20194.74|20270.79|20190.79|20274.74|20194.74|20270.48|20190.48|10
1739296670000|2025-02-11 17:57:50|20270.69|20190.69|20272.87|20192.87|20272.87|20192.87|20270.69|20190.69|9
1739296680000|2025-02-11 17:58:00|20272.73|20192.73|20275.07|20195.07|20275.07|20195.07|20272.73|20192.73|10
1739296690000|2025-02-11 17:58:10|20275.16|20195.16|20277.39|20197.39|20277.39|20197.39|20275.16|20195.16|10
1739296700000|2025-02-11 17:58:20|20277.46|20197.46|20278.73|20198.73|20278.99|20198.99|20277.45|20197.45|9
1739296710000|2025-02-11 17:58:30|20278.77|20198.77|20279.64|20199.64|20279.64|20199.64|20278.77|20198.77|10
1739296720000|2025-02-11 17:58:40|20280.06|20200.06|20279.41|20199.41|20280.5|20200.5|20279.41|20199.41|10
1739296730000|2025-02-11 17:58:50|20279.26|20199.26|20279.91|20199.91|20280|20200|20279.26|20199.26|8
1739296740000|2025-02-11 17:59:00|20279.24|20199.24|20279.37|20199.37|20279.56|20199.56|20278.65|20198.65|9
1739296750000|2025-02-11 17:59:10|20279.41|20199.41|20280.86|20200.86|20280.86|20200.86|20279.41|20199.41|9
1739296760000|2025-02-11 17:59:20|20281.22|20201.22|20285.04|20205.04|20285.04|20205.04|20281.22|20201.22|10
1739296770000|2025-02-11 17:59:30|20285.11|20205.11|20289.24|20209.24|20289.24|20209.24|20285.11|20205.11|9
1739296780000|2025-02-11 17:59:40|20289.47|20209.47|20291.56|20211.56|20291.56|20211.56|20289.24|20209.24|10
1739296790000|2025-02-11 17:59:50|20291.58|20211.58|20292.23|20212.23|20292.45|20212.45|20291.44|20211.44|10
1739296800000|2025-02-11 18:00:00|20292.63|20212.63|20291.13|20211.13|20292.81|20212.81|20291.13|20211.13|10
1739296810000|2025-02-11 18:00:10|20291.29|20211.29|20290.53|20210.53|20292.3|20212.3|20290.53|20210.53|10
1739296820000|2025-02-11 18:00:20|20290.23|20210.23|20281.96|20201.96|20290.23|20210.23|20281.96|20201.96|10
1739296830000|2025-02-11 18:00:30|20281.59|20201.59|20277.92|20197.92|20281.59|20201.59|20277.92|20197.92|10
1739296840000|2025-02-11 18:00:40|20277.88|20197.88|20273.83|20193.83|20277.88|20197.88|20273.83|20193.83|10
1739296850000|2025-02-11 18:00:50|20273.87|20193.87|20266.11|20186.11|20273.87|20193.87|20266.11|20186.11|10
1739296860000|2025-02-11 18:01:00|20265.87|20185.87|20264.04|20184.04|20265.87|20185.87|20262.55|20182.55|10
1739296870000|2025-02-11 18:01:10|20264.66|20184.66|20268.46|20188.46|20268.48|20188.48|20264.66|20184.66|9
1739296880000|2025-02-11 18:01:20|20267.71|20187.71|20261.72|20181.72|20267.71|20187.71|20261.72|20181.72|10
1739296890000|2025-02-11 18:01:30|20261.86|20181.86|20260.84|20180.84|20263.78|20183.78|20260.67|20180.67|10
1739296900000|2025-02-11 18:01:40|20260.87|20180.87|20264.56|20184.56|20264.56|20184.56|20260.87|20180.87|10
1739296910000|2025-02-11 18:01:50|20265.35|20185.35|20267.25|20187.25|20267.27|20187.27|20265.35|20185.35|9
1739296920000|2025-02-11 18:02:00|20267.73|20187.73|20268.51|20188.51|20269.8|20189.8|20267.31|20187.31|9
1739296930000|2025-02-11 18:02:10|20268.33|20188.33|20267.31|20187.31|20269.43|20189.43|20267.31|20187.31|10
1739296940000|2025-02-11 18:02:20|20267.37|20187.37|20264.36|20184.36|20267.38|20187.38|20264.36|20184.36|10
1739296950000|2025-02-11 18:02:30|20264.07|20184.07|20263.99|20183.99|20264.39|20184.39|20263.3|20183.3|10
1739296960000|2025-02-11 18:02:40|20261.48|20181.48|20257.82|20177.82|20261.5|20181.5|20257.74|20177.74|10
1739296970000|2025-02-11 18:02:50|20256.27|20176.27|20254.79|20174.79|20256.27|20176.27|20254.79|20174.79|9
1739296980000|2025-02-11 18:03:00|20254.61|20174.61|20244.51|20164.51|20254.61|20174.61|20244.51|20164.51|10
1739296990000|2025-02-11 18:03:10|20244.09|20164.09|20233.58|20153.58|20244.09|20164.09|20233.58|20153.58|10
1739297000000|2025-02-11 18:03:20|20233.31|20153.31|20233.38|20153.38|20233.45|20153.45|20232.34|20152.34|10
1739297010000|2025-02-11 18:03:30|20233.77|20153.77|20235.87|20155.87|20235.87|20155.87|20233.77|20153.77|10
1739297020000|2025-02-11 18:03:40|20235.84|20155.84|20233.81|20153.81|20236.54|20156.54|20233.81|20153.81|10
1739297030000|2025-02-11 18:03:50|20233.54|20153.54|20232.51|20152.51|20233.54|20153.54|20232.28|20152.28|10
1739297040000|2025-02-11 18:04:00|20232.47|20152.47|20236.36|20156.36|20236.36|20156.36|20232.47|20152.47|10
1739297050000|2025-02-11 18:04:10|20236.49|20156.49|20235.62|20155.62|20237.22|20157.22|20235.62|20155.62|10
1739297060000|2025-02-11 18:04:20|20236.28|20156.28|20236.9|20156.9|20238.86|20158.86|20236.09|20156.09|10
1739297070000|2025-02-11 18:04:30|20236.83|20156.83|20238.71|20158.71|20238.71|20158.71|20235.41|20155.41|10
1739297080000|2025-02-11 18:04:40|20239.36|20159.36|20239.93|20159.93|20240.4|20160.4|20239.36|20159.36|10
1739297090000|2025-02-11 18:04:50|20240.25|20160.25|20242.2|20162.2|20242.2|20162.2|20240.25|20160.25|10
1739297100000|2025-02-11 18:05:00|20242.09|20162.09|20245.43|20165.43|20245.48|20165.48|20242.06|20162.06|10
1739297110000|2025-02-11 18:05:10|20245.09|20165.09|20245.01|20165.01|20247.69|20167.69|20245.01|20165.01|10
1739297120000|2025-02-11 18:05:20|20245.04|20165.04|20242.85|20162.85|20245.04|20165.04|20242.85|20162.85|10
1739297130000|2025-02-11 18:05:30|20242.36|20162.36|20241.79|20161.79|20243.17|20163.17|20240.4|20160.4|10
1739297140000|2025-02-11 18:05:40|20241.98|20161.98|20237.54|20157.54|20241.98|20161.98|20237.54|20157.54|9
1739297150000|2025-02-11 18:05:50|20237.45|20157.45|20236.06|20156.06|20237.64|20157.64|20236.06|20156.06|10
1739297160000|2025-02-11 18:06:00|20235.52|20155.52|20232.14|20152.14|20236|20156|20232.14|20152.14|10
1739297170000|2025-02-11 18:06:10|20232.45|20152.45|20225.58|20145.58|20232.73|20152.73|20225.58|20145.58|10
1739297180000|2025-02-11 18:06:20|20226.72|20146.72|20225.85|20145.85|20226.72|20146.72|20224.48|20144.48|10
1739297190000|2025-02-11 18:06:30|20226.58|20146.58|20222.84|20142.84|20226.58|20146.58|20222.84|20142.84|10
1739297200000|2025-02-11 18:06:40|20221.18|20141.18|20217.52|20137.52|20221.18|20141.18|20217.52|20137.52|10
1739297210000|2025-02-11 18:06:50|20216.64|20136.64|20215.74|20135.74|20216.64|20136.64|20215.41|20135.41|10
1739297220000|2025-02-11 18:07:00|20215.8|20135.8|20219.29|20139.29|20219.5|20139.5|20215.05|20135.05|10
1739297230000|2025-02-11 18:07:10|20219.14|20139.14|20217.1|20137.1|20219.14|20139.14|20216.61|20136.61|10
1739297240000|2025-02-11 18:07:20|20218.24|20138.24|20221.17|20141.17|20221.17|20141.17|20217.95|20137.95|10
1739297250000|2025-02-11 18:07:30|20221|20141|20215.79|20135.79|20221|20141|20215.79|20135.79|10
1739297260000|2025-02-11 18:07:40|20215.98|20135.98|20210.91|20130.91|20215.98|20135.98|20210.91|20130.91|10
1739297270000|2025-02-11 18:07:50|20209.3|20129.3|20209.62|20129.62|20209.68|20129.68|20209.09|20129.09|10
1739297280000|2025-02-11 18:08:00|20209.64|20129.64|20212.34|20132.34|20213.15|20133.15|20208.22|20128.22|10
1739297290000|2025-02-11 18:08:10|20212.42|20132.42|20210.81|20130.81|20213.83|20133.83|20210.81|20130.81|10
1739297300000|2025-02-11 18:08:20|20210.69|20130.69|20209.18|20129.18|20210.69|20130.69|20209.18|20129.18|10
1739297310000|2025-02-11 18:08:30|20208.45|20128.45|20204.87|20124.87|20209.02|20129.02|20204.87|20124.87|10
1739297320000|2025-02-11 18:08:40|20204.7|20124.7|20201.45|20121.45|20204.7|20124.7|20200.68|20120.68|10
1739297330000|2025-02-11 18:08:50|20201.93|20121.93|20202.05|20122.05|20204.08|20124.08|20201.82|20121.82|10
1739297340000|2025-02-11 18:09:00|20201.99|20121.99|20203.94|20123.94|20204.03|20124.03|20201.81|20121.81|9
1739297350000|2025-02-11 18:09:10|20204.42|20124.42|20207.13|20127.13|20207.44|20127.44|20204.42|20124.42|10
1739297360000|2025-02-11 18:09:20|20205.02|20125.02|20207.62|20127.62|20207.62|20127.62|20204.63|20124.63|9
1739297370000|2025-02-11 18:09:30|20207.73|20127.73|20207.71|20127.71|20207.73|20127.73|20206.9|20126.9|10
1739297380000|2025-02-11 18:09:40|20207.82|20127.82|20209.22|20129.22|20209.22|20129.22|20207.82|20127.82|10
1739297390000|2025-02-11 18:09:50|20209.19|20129.19|20212.46|20132.46|20212.48|20132.48|20209.19|20129.19|8
1739297400000|2025-02-11 18:10:00|20212.55|20132.55|20215.44|20135.44|20215.44|20135.44|20212.55|20132.55|9
1739297410000|2025-02-11 18:10:10|20215.94|20135.94|20215.88|20135.88|20215.94|20135.94|20214.76|20134.76|9
1739297420000|2025-02-11 18:10:20|20216.16|20136.16|20218.38|20138.38|20218.51|20138.51|20216.16|20136.16|10
1739297430000|2025-02-11 18:10:30|20218.46|20138.46|20219.49|20139.49|20219.49|20139.49|20218.24|20138.24|10
1739297440000|2025-02-11 18:10:40|20219.3|20139.3|20220.5|20140.5|20220.5|20140.5|20219.3|20139.3|10
1739297450000|2025-02-11 18:10:50|20220.63|20140.63|20221.99|20141.99|20221.99|20141.99|20220.32|20140.32|10
1739297460000|2025-02-11 18:11:00|20222.6|20142.6|20218.52|20138.52|20223.05|20143.05|20218.52|20138.52|10
1739297470000|2025-02-11 18:11:10|20217.82|20137.82|20214.32|20134.32|20217.82|20137.82|20214.09|20134.09|10
1739297480000|2025-02-11 18:11:20|20213.8|20133.8|20209.68|20129.68|20213.97|20133.97|20209.24|20129.24|10
1739297490000|2025-02-11 18:11:30|20210|20130|20204.07|20124.07|20210|20130|20204.07|20124.07|10
1739297500000|2025-02-11 18:11:40|20201.32|20121.32|20201.13|20121.13|20204.6|20124.6|20200.63|20120.63|10
1739297510000|2025-02-11 18:11:50|20201.4|20121.4|20205.78|20125.78|20205.78|20125.78|20201.4|20121.4|10
1739297520000|2025-02-11 18:12:00|20206.37|20126.37|20212.24|20132.24|20212.24|20132.24|20206.37|20126.37|10
1739297530000|2025-02-11 18:12:10|20212.51|20132.51|20213.99|20133.99|20213.99|20133.99|20212.51|20132.51|8
1739297540000|2025-02-11 18:12:20|20214.21|20134.21|20214.72|20134.72|20215.48|20135.48|20214.13|20134.13|10
1739297550000|2025-02-11 18:12:30|20215.2|20135.2|20214.15|20134.15|20215.2|20135.2|20212.7|20132.7|10
1739297560000|2025-02-11 18:12:40|20212.8|20132.8|20214.36|20134.36|20215.48|20135.48|20212.8|20132.8|10
1739297570000|2025-02-11 18:12:50|20213.77|20133.77|20216.78|20136.78|20216.78|20136.78|20213.56|20133.56|10
1739297580000|2025-02-11 18:13:00|20216.4|20136.4|20216.37|20136.37|20216.41|20136.41|20216.06|20136.06|10
1739297590000|2025-02-11 18:13:10|20216.89|20136.89|20215.09|20135.09|20216.89|20136.89|20214.83|20134.83|9
1739297600000|2025-02-11 18:13:20|20215.22|20135.22|20218.72|20138.72|20218.72|20138.72|20215.22|20135.22|10
1739297610000|2025-02-11 18:13:30|20218.81|20138.81|20217.99|20137.99|20218.81|20138.81|20217.96|20137.96|10
1739297620000|2025-02-11 18:13:40|20218.13|20138.13|20219.42|20139.42|20219.69|20139.69|20218.13|20138.13|10
1739297630000|2025-02-11 18:13:50|20220.41|20140.41|20219.73|20139.73|20220.73|20140.73|20219.73|20139.73|10
1739297640000|2025-02-11 18:14:00|20219.78|20139.78|20219.96|20139.96|20219.96|20139.96|20219.46|20139.46|10
1739297650000|2025-02-11 18:14:10|20219.93|20139.93|20218.81|20138.81|20220.13|20140.13|20218.74|20138.74|10
1739297660000|2025-02-11 18:14:20|20218.01|20138.01|20219.67|20139.67|20220.2|20140.2|20217.95|20137.95|10
1739297670000|2025-02-11 18:14:30|20219.56|20139.56|20220.16|20140.16|20220.32|20140.32|20219.49|20139.49|10
1739297680000|2025-02-11 18:14:40|20220.08|20140.08|20221.48|20141.48|20221.5|20141.5|20220.08|20140.08|10
1739297690000|2025-02-11 18:14:50|20221.04|20141.04|20218.7|20138.7|20222.31|20142.31|20218.7|20138.7|10
1739297700000|2025-02-11 18:15:00|20218.83|20138.83|20214.15|20134.15|20218.83|20138.83|20214.15|20134.15|10
1739297710000|2025-02-11 18:15:10|20213.08|20133.08|20206.05|20126.05|20213.08|20133.08|20206.05|20126.05|9
1739297720000|2025-02-11 18:15:20|20205.13|20125.13|20200.9|20120.9|20205.13|20125.13|20200.9|20120.9|10
1739297730000|2025-02-11 18:15:30|20200.78|20120.78|20190.25|20110.25|20200.78|20120.78|20190.25|20110.25|10
1739297740000|2025-02-11 18:15:40|20187.98|20107.98|20187.8|20107.8|20188.16|20108.16|20184.28|20104.28|10
1739297750000|2025-02-11 18:15:50|20189.18|20109.18|20191.01|20111.01|20191.14|20111.14|20189.18|20109.18|10
1739297760000|2025-02-11 18:16:00|20191.25|20111.25|20191.03|20111.03|20191.77|20111.77|20190.55|20110.55|10
1739297770000|2025-02-11 18:16:10|20190.92|20110.92|20192.93|20112.93|20192.93|20112.93|20190.45|20110.45|10
1739297780000|2025-02-11 18:16:20|20193.46|20113.46|20196.94|20116.94|20196.94|20116.94|20193.46|20113.46|10
1739297790000|2025-02-11 18:16:30|20197.2|20117.2|20195.73|20115.73|20197.5|20117.5|20195.34|20115.34|10
1739297800000|2025-02-11 18:16:40|20196.12|20116.12|20202.08|20122.08|20202.21|20122.21|20196.12|20116.12|10
1739297810000|2025-02-11 18:16:50|20202.04|20122.04|20203.59|20123.59|20203.59|20123.59|20201.53|20121.53|10
1739297820000|2025-02-11 18:17:00|20202.86|20122.86|20203.22|20123.22|20203.22|20123.22|20201.64|20121.64|10
1739297830000|2025-02-11 18:17:10|20203.35|20123.35|20208.97|20128.97|20208.97|20128.97|20203.35|20123.35|10
1739297840000|2025-02-11 18:17:20|20210.21|20130.21|20207.24|20127.24|20210.21|20130.21|20207.21|20127.21|10
1739297850000|2025-02-11 18:17:30|20206.98|20126.98|20205.84|20125.84|20207.08|20127.08|20205.6|20125.6|10
1739297860000|2025-02-11 18:17:40|20205.99|20125.99|20212.44|20132.44|20212.44|20132.44|20205.76|20125.76|10
1739297870000|2025-02-11 18:17:50|20212.5|20132.5|20214.16|20134.16|20214.16|20134.16|20212.27|20132.27|9
1739297880000|2025-02-11 18:18:00|20214.98|20134.98|20215.92|20135.92|20217.14|20137.14|20214.98|20134.98|10
1739297890000|2025-02-11 18:18:10|20215.87|20135.87|20213.29|20133.29|20215.9|20135.9|20212.59|20132.59|10
1739297900000|2025-02-11 18:18:20|20213.24|20133.24|20213.26|20133.26|20214.08|20134.08|20213.17|20133.17|10
1739297910000|2025-02-11 18:18:30|20213.25|20133.25|20211.1|20131.1|20213.4|20133.4|20211|20131|10
1739297920000|2025-02-11 18:18:40|20211.07|20131.07|20209.14|20129.14|20211.59|20131.59|20209.14|20129.14|10
1739297930000|2025-02-11 18:18:50|20208.52|20128.52|20212.65|20132.65|20212.65|20132.65|20208.48|20128.48|10
1739297940000|2025-02-11 18:19:00|20212.86|20132.86|20209.01|20129.01|20213.55|20133.55|20209.01|20129.01|10
1739297950000|2025-02-11 18:19:10|20208.94|20128.94|20202.83|20122.83|20208.94|20128.94|20202.83|20122.83|10
1739297960000|2025-02-11 18:19:20|20201.78|20121.78|20200.38|20120.38|20201.78|20121.78|20200.03|20120.03|10
1739297970000|2025-02-11 18:19:30|20200.35|20120.35|20197.86|20117.86|20200.35|20120.35|20197.86|20117.86|10
1739297980000|2025-02-11 18:19:40|20197.74|20117.74|20196.79|20116.79|20197.74|20117.74|20196.79|20116.79|10
1739297990000|2025-02-11 18:19:50|20196.63|20116.63|20197.05|20117.05|20197.37|20117.37|20196.48|20116.48|10
1739298000000|2025-02-11 18:20:00|20196.7|20116.7|20198.9|20118.9|20199.02|20119.02|20196.65|20116.65|10
1739298010000|2025-02-11 18:20:10|20199.56|20119.56|20195.85|20115.85|20199.56|20119.56|20195.85|20115.85|10
1739298020000|2025-02-11 18:20:20|20195.49|20115.49|20194.95|20114.95|20195.63|20115.63|20194.73|20114.73|10
1739298030000|2025-02-11 18:20:30|20194.63|20114.63|20185.13|20105.13|20194.63|20114.63|20185.13|20105.13|10
1739298040000|2025-02-11 18:20:40|20184.36|20104.36|20183.36|20103.36|20184.36|20104.36|20182.73|20102.73|10
1739298050000|2025-02-11 18:20:50|20183.13|20103.13|20183.03|20103.03|20183.13|20103.13|20181.38|20101.38|10
1739298060000|2025-02-11 18:21:00|20183.15|20103.15|20183.55|20103.55|20185.23|20105.23|20183.15|20103.15|10
1739298070000|2025-02-11 18:21:10|20183.97|20103.97|20187.15|20107.15|20187.51|20107.51|20183.87|20103.87|9
1739298080000|2025-02-11 18:21:20|20185.09|20105.09|20179.8|20099.8|20185.09|20105.09|20179.8|20099.8|10
1739298090000|2025-02-11 18:21:30|20178.34|20098.34|20171.89|20091.89|20178.34|20098.34|20169.92|20089.92|10
1739298100000|2025-02-11 18:21:40|20170.98|20090.98|20165.89|20085.89|20171.27|20091.27|20165.89|20085.89|10
1739298110000|2025-02-11 18:21:50|20166.1|20086.1|20166.84|20086.84|20166.84|20086.84|20165.92|20085.92|9
1739298120000|2025-02-11 18:22:00|20167.96|20087.96|20169.64|20089.64|20170.01|20090.01|20167.96|20087.96|10
1739298130000|2025-02-11 18:22:10|20169.83|20089.83|20162.83|20082.83|20169.83|20089.83|20162.83|20082.83|10
1739298140000|2025-02-11 18:22:20|20162.45|20082.45|20163.14|20083.14|20163.14|20083.14|20160.8|20080.8|10
1739298150000|2025-02-11 18:22:30|20164.05|20084.05|20165.88|20085.88|20166.04|20086.04|20163.1|20083.1|10
1739298160000|2025-02-11 18:22:40|20165.62|20085.62|20165.53|20085.53|20165.62|20085.62|20165.01|20085.01|10
1739298170000|2025-02-11 18:22:50|20165.06|20085.06|20164.78|20084.78|20165.06|20085.06|20164.27|20084.27|10
1739298180000|2025-02-11 18:23:00|20164.7|20084.7|20165.05|20085.05|20165.05|20085.05|20164.39|20084.39|10
1739298190000|2025-02-11 18:23:10|20165.41|20085.41|20167.41|20087.41|20167.62|20087.62|20165.41|20085.41|10
1739298200000|2025-02-11 18:23:20|20167.46|20087.46|20163.44|20083.44|20167.46|20087.46|20163.2|20083.2|10
1739298210000|2025-02-11 18:23:30|20162.55|20082.55|20158.84|20078.84|20162.55|20082.55|20158.24|20078.24|10
1739298220000|2025-02-11 18:23:40|20158.99|20078.99|20159.04|20079.04|20159.48|20079.48|20156.61|20076.61|10
1739298230000|2025-02-11 18:23:50|20157.91|20077.91|20158.69|20078.69|20159.44|20079.44|20157.91|20077.91|9
1739298240000|2025-02-11 18:24:00|20153.74|20073.74|20142.27|20062.27|20153.74|20073.74|20142.27|20062.27|10
1739298250000|2025-02-11 18:24:10|20144.76|20064.76|20148.08|20068.08|20148.08|20068.08|20144.76|20064.76|10
1739298260000|2025-02-11 18:24:20|20148.18|20068.18|20147.79|20067.79|20148.86|20068.86|20147.79|20067.79|10
1739298270000|2025-02-11 18:24:30|20147.65|20067.65|20149.94|20069.94|20149.94|20069.94|20147.65|20067.65|9
1739298280000|2025-02-11 18:24:40|20150.81|20070.81|20148.18|20068.18|20150.81|20070.81|20148.18|20068.18|10
1739298290000|2025-02-11 18:24:50|20148.14|20068.14|20149.79|20069.79|20149.79|20069.79|20148.14|20068.14|10
1739298300000|2025-02-11 18:25:00|20149.24|20069.24|20149.32|20069.32|20149.71|20069.71|20149.16|20069.16|10
1739298310000|2025-02-11 18:25:10|20149.02|20069.02|20152.46|20072.46|20152.46|20072.46|20148.43|20068.43|10
1739298320000|2025-02-11 18:25:20|20150.54|20070.54|20146.6|20066.6|20150.54|20070.54|20146.6|20066.6|10
1739298330000|2025-02-11 18:25:30|20146.62|20066.62|20146.49|20066.49|20147.76|20067.76|20146.4|20066.4|10
1739298340000|2025-02-11 18:25:40|20146.19|20066.19|20147.98|20067.98|20147.98|20067.98|20146.19|20066.19|10
1739298350000|2025-02-11 18:25:50|20148.11|20068.11|20146.37|20066.37|20150.3|20070.3|20146.29|20066.29|9
1739298360000|2025-02-11 18:26:00|20146.26|20066.26|20140.26|20060.26|20146.26|20066.26|20140.26|20060.26|9
1739298370000|2025-02-11 18:26:10|20139.09|20059.09|20140.74|20060.74|20140.74|20060.74|20138.34|20058.34|10
1739298380000|2025-02-11 18:26:20|20140.82|20060.82|20143.43|20063.43|20143.6|20063.6|20140.64|20060.64|10
1739298390000|2025-02-11 18:26:30|20143.37|20063.37|20141|20061|20143.37|20063.37|20141|20061|9
1739298400000|2025-02-11 18:26:40|20140.89|20060.89|20141.83|20061.83|20141.83|20061.83|20140.79|20060.79|10
1739298410000|2025-02-11 18:26:50|20142.03|20062.03|20141.49|20061.49|20142.08|20062.08|20141.49|20061.49|10
1739298420000|2025-02-11 18:27:00|20141.88|20061.88|20142.37|20062.37|20143.47|20063.47|20141.88|20061.88|10
1739298430000|2025-02-11 18:27:10|20142.21|20062.21|20142.01|20062.01|20143.22|20063.22|20142.01|20062.01|10
1739298440000|2025-02-11 18:27:20|20142.11|20062.11|20142.87|20062.87|20142.87|20062.87|20142.11|20062.11|10
1739298450000|2025-02-11 18:27:30|20143.16|20063.16|20144.51|20064.51|20144.55|20064.55|20143.13|20063.13|7
1739298460000|2025-02-11 18:27:40|20144.5|20064.5|20143.13|20063.13|20144.5|20064.5|20143.09|20063.09|10
1739298470000|2025-02-11 18:27:50|20143.19|20063.19|20144.84|20064.84|20144.96|20064.96|20143.19|20063.19|10
1739298480000|2025-02-11 18:28:00|20145.34|20065.34|20144.97|20064.97|20145.34|20065.34|20143.82|20063.82|10
1739298490000|2025-02-11 18:28:10|20145.04|20065.04|20143.08|20063.08|20145.26|20065.26|20143.08|20063.08|9
1739298500000|2025-02-11 18:28:20|20142.68|20062.68|20145.03|20065.03|20145.03|20065.03|20142.44|20062.44|10
1739298510000|2025-02-11 18:28:30|20146.32|20066.32|20144.14|20064.14|20146.55|20066.55|20144.14|20064.14|10
1739298520000|2025-02-11 18:28:40|20143.92|20063.92|20145.53|20065.53|20145.56|20065.56|20143.75|20063.75|10
1739298530000|2025-02-11 18:28:50|20145.49|20065.49|20145.87|20065.87|20146.77|20066.77|20145.27|20065.27|9
1739298540000|2025-02-11 18:29:00|20145.81|20065.81|20146.05|20066.05|20146.05|20066.05|20145.81|20065.81|9
1739298550000|2025-02-11 18:29:10|20146.33|20066.33|20148.78|20068.78|20148.78|20068.78|20146.33|20066.33|10
1739298560000|2025-02-11 18:29:20|20148.98|20068.98|20149.53|20069.53|20150.35|20070.35|20148.84|20068.84|9
1739298570000|2025-02-11 18:29:30|20148.72|20068.72|20150.41|20070.41|20150.41|20070.41|20148.72|20068.72|10
1739298580000|2025-02-11 18:29:40|20150.42|20070.42|20149.03|20069.03|20150.45|20070.45|20149.03|20069.03|9
1739298590000|2025-02-11 18:29:50|20148.76|20068.76|20146.41|20066.41|20148.76|20068.76|20146.41|20066.41|10
1739298600000|2025-02-11 18:30:00|20145.69|20065.69|20146.18|20066.18|20146.18|20066.18|20143.71|20063.71|10
1739298610000|2025-02-11 18:30:10|20146.16|20066.16|20149.21|20069.21|20149.21|20069.21|20145.37|20065.37|10
1739298620000|2025-02-11 18:30:20|20148.25|20068.25|20147|20067|20148.25|20068.25|20146.45|20066.45|10
1739298630000|2025-02-11 18:30:30|20147.2|20067.2|20146.71|20066.71|20148.28|20068.28|20146.71|20066.71|10
1739298640000|2025-02-11 18:30:40|20146.12|20066.12|20139.05|20059.05|20146.44|20066.44|20139.05|20059.05|10
1739298650000|2025-02-11 18:30:50|20139.21|20059.21|20147.26|20067.26|20147.26|20067.26|20139.21|20059.21|10
1739298660000|2025-02-11 18:31:00|20147.53|20067.53|20148.32|20068.32|20148.32|20068.32|20146.02|20066.02|9
1739298670000|2025-02-11 18:31:10|20148.77|20068.77|20153.21|20073.21|20153.21|20073.21|20148.77|20068.77|10
1739298680000|2025-02-11 18:31:20|20153.45|20073.45|20161.78|20081.78|20161.78|20081.78|20153.45|20073.45|10
1739298690000|2025-02-11 18:31:30|20162.98|20082.98|20166.84|20086.84|20166.84|20086.84|20162.98|20082.98|9
1739298700000|2025-02-11 18:31:40|20166.93|20086.93|20168.49|20088.49|20168.68|20088.68|20166.93|20086.93|10
1739298710000|2025-02-11 18:31:50|20168.41|20088.41|20166.64|20086.64|20169.74|20089.74|20166.35|20086.35|10
1739298720000|2025-02-11 18:32:00|20167.12|20087.12|20173.67|20093.67|20173.67|20093.67|20167.12|20087.12|10
1739298730000|2025-02-11 18:32:10|20174.08|20094.08|20179.39|20099.39|20179.39|20099.39|20174.08|20094.08|10
1739298740000|2025-02-11 18:32:20|20180.03|20100.03|20177.8|20097.8|20180.03|20100.03|20176.41|20096.41|10
1739298750000|2025-02-11 18:32:30|20177.85|20097.85|20175.48|20095.48|20177.85|20097.85|20175.48|20095.48|9
1739298760000|2025-02-11 18:32:40|20174.88|20094.88|20174.42|20094.42|20176.3|20096.3|20174.42|20094.42|10
1739298770000|2025-02-11 18:32:50|20174.7|20094.7|20177.62|20097.62|20177.67|20097.67|20173.7|20093.7|10
1739298780000|2025-02-11 18:33:00|20177.76|20097.76|20172.86|20092.86|20177.76|20097.76|20172.86|20092.86|10
1739298790000|2025-02-11 18:33:10|20172.73|20092.73|20172.63|20092.63|20173.16|20093.16|20172.6|20092.6|10
1739298800000|2025-02-11 18:33:20|20171.83|20091.83|20169.8|20089.8|20173.21|20093.21|20169.8|20089.8|10
1739298810000|2025-02-11 18:33:30|20169.87|20089.87|20178.2|20098.2|20178.2|20098.2|20169.87|20089.87|10
1739298820000|2025-02-11 18:33:40|20178.26|20098.26|20178.02|20098.02|20179.01|20099.01|20178.02|20098.02|10
1739298830000|2025-02-11 18:33:50|20177.84|20097.84|20178.04|20098.04|20178.04|20098.04|20177.53|20097.53|10
1739298840000|2025-02-11 18:34:00|20179.11|20099.11|20179.29|20099.29|20179.29|20099.29|20178.29|20098.29|10
1739298850000|2025-02-11 18:34:10|20179.46|20099.46|20177.64|20097.64|20182.12|20102.12|20177.64|20097.64|9
1739298860000|2025-02-11 18:34:20|20177.54|20097.54|20178.02|20098.02|20178.04|20098.04|20177.24|20097.24|10
1739298870000|2025-02-11 18:34:30|20177.81|20097.81|20179.55|20099.55|20179.55|20099.55|20177.81|20097.81|9
1739298880000|2025-02-11 18:34:40|20179.62|20099.62|20181.16|20101.16|20181.16|20101.16|20179.53|20099.53|10
1739298890000|2025-02-11 18:34:50|20183.78|20103.78|20187.27|20107.27|20187.49|20107.49|20183.78|20103.78|10
1739298900000|2025-02-11 18:35:00|20186.63|20106.63|20187.99|20107.99|20190.18|20110.18|20186.63|20106.63|9
1739298910000|2025-02-11 18:35:10|20187.76|20107.76|20191.26|20111.26|20191.26|20111.26|20187.76|20107.76|9
1739298920000|2025-02-11 18:35:20|20191.63|20111.63|20192.43|20112.43|20192.55|20112.55|20191.51|20111.51|10
1739298930000|2025-02-11 18:35:30|20193.83|20113.83|20195.17|20115.17|20195.17|20115.17|20193.69|20113.69|10
1739298940000|2025-02-11 18:35:40|20194.96|20114.96|20200.25|20120.25|20200.36|20120.36|20194.5|20114.5|10
1739298950000|2025-02-11 18:35:50|20203.86|20123.86|20200.67|20120.67|20204.05|20124.05|20199.85|20119.85|10
1739298960000|2025-02-11 18:36:00|20199.09|20119.09|20207.17|20127.17|20207.17|20127.17|20199.09|20119.09|10
1739298970000|2025-02-11 18:36:10|20209.15|20129.15|20209.03|20129.03|20209.15|20129.15|20208.63|20128.63|10
1739298980000|2025-02-11 18:36:20|20208.9|20128.9|20212.54|20132.54|20212.54|20132.54|20208.9|20128.9|9
1739298990000|2025-02-11 18:36:30|20212.31|20132.31|20213.24|20133.24|20213.45|20133.45|20211.79|20131.79|10
1739299000000|2025-02-11 18:36:40|20213.89|20133.89|20218.96|20138.96|20218.96|20138.96|20213.86|20133.86|10
1739299010000|2025-02-11 18:36:50|20219.43|20139.43|20219.25|20139.25|20219.73|20139.73|20218.84|20138.84|10
1739299020000|2025-02-11 18:37:00|20218.31|20138.31|20222.55|20142.55|20222.55|20142.55|20218.31|20138.31|10
1739299030000|2025-02-11 18:37:10|20222.41|20142.41|20228.19|20148.19|20228.19|20148.19|20221.78|20141.78|10
1739299040000|2025-02-11 18:37:20|20228.7|20148.7|20230.59|20150.59|20231.18|20151.18|20228.7|20148.7|10
1739299050000|2025-02-11 18:37:30|20231.29|20151.29|20237.99|20157.99|20237.99|20157.99|20231.15|20151.15|10
1739299060000|2025-02-11 18:37:40|20238.88|20158.88|20237.81|20157.81|20240.27|20160.27|20235.9|20155.9|10
1739299070000|2025-02-11 18:37:50|20237.78|20157.78|20241.56|20161.56|20241.56|20161.56|20237.78|20157.78|10
1739299080000|2025-02-11 18:38:00|20240.91|20160.91|20238.52|20158.52|20240.91|20160.91|20238.52|20158.52|10
1739299090000|2025-02-11 18:38:10|20238.8|20158.8|20241.51|20161.51|20241.51|20161.51|20238.8|20158.8|10
1739299100000|2025-02-11 18:38:20|20241|20161|20245.42|20165.42|20245.61|20165.61|20240.95|20160.95|10
1739299110000|2025-02-11 18:38:30|20245.51|20165.51|20248.01|20168.01|20248.01|20168.01|20245.51|20165.51|10
1739299120000|2025-02-11 18:38:40|20250.97|20170.97|20250.95|20170.95|20251.22|20171.22|20250.85|20170.85|10
1739299130000|2025-02-11 18:38:50|20251.2|20171.2|20250.45|20170.45|20251.37|20171.37|20250.44|20170.44|10
1739299140000|2025-02-11 18:39:00|20250.44|20170.44|20247.86|20167.86|20250.67|20170.67|20247.86|20167.86|10
1739299150000|2025-02-11 18:39:10|20246.72|20166.72|20246.45|20166.45|20247.59|20167.59|20246.45|20166.45|10
1739299160000|2025-02-11 18:39:20|20247.13|20167.13|20247.9|20167.9|20248.48|20168.48|20247.13|20167.13|9
1739299170000|2025-02-11 18:39:30|20248.23|20168.23|20246.72|20166.72|20248.23|20168.23|20246.72|20166.72|9
1739299180000|2025-02-11 18:39:40|20246.37|20166.37|20245|20165|20246.37|20166.37|20244.62|20164.62|10
1739299190000|2025-02-11 18:39:50|20245.06|20165.06|20243.96|20163.96|20245.7|20165.7|20243.96|20163.96|10
1739299200000|2025-02-11 18:40:00|20244.35|20164.35|20244.99|20164.99|20245.26|20165.26|20244.16|20164.16|10
1739299210000|2025-02-11 18:40:10|20244.66|20164.66|20241.95|20161.95|20244.66|20164.66|20241.89|20161.89|10
1739299220000|2025-02-11 18:40:20|20240.65|20160.65|20239.53|20159.53|20240.65|20160.65|20239.51|20159.51|9
1739299230000|2025-02-11 18:40:30|20239.42|20159.42|20229.68|20149.68|20239.43|20159.43|20229.68|20149.68|10
1739299240000|2025-02-11 18:40:40|20230|20150|20227.06|20147.06|20230.08|20150.08|20227.06|20147.06|10
1739299250000|2025-02-11 18:40:50|20226.52|20146.52|20228.89|20148.89|20228.91|20148.91|20226.52|20146.52|10
1739299260000|2025-02-11 18:41:00|20229.34|20149.34|20226.07|20146.07|20229.34|20149.34|20226.07|20146.07|10
1739299270000|2025-02-11 18:41:10|20225.72|20145.72|20224.28|20144.28|20225.72|20145.72|20224.28|20144.28|10
1739299280000|2025-02-11 18:41:20|20224.24|20144.24|20218.41|20138.41|20224.24|20144.24|20218.41|20138.41|9
1739299290000|2025-02-11 18:41:30|20218.02|20138.02|20217.21|20137.21|20218.02|20138.02|20216.6|20136.6|10
1739299300000|2025-02-11 18:41:40|20217.23|20137.23|20214.99|20134.99|20217.23|20137.23|20213.5|20133.5|10
1739299310000|2025-02-11 18:41:50|20215.11|20135.11|20217.05|20137.05|20217.16|20137.16|20215.11|20135.11|10
1739299320000|2025-02-11 18:42:00|20217.45|20137.45|20209.42|20129.42|20217.45|20137.45|20209.42|20129.42|10
1739299330000|2025-02-11 18:42:10|20208.65|20128.65|20200.27|20120.27|20208.65|20128.65|20199.81|20119.81|10
1739299340000|2025-02-11 18:42:20|20200.28|20120.28|20188.41|20108.41|20200.28|20120.28|20187.28|20107.28|10
1739299350000|2025-02-11 18:42:30|20188.5|20108.5|20187.76|20107.76|20188.6|20108.6|20187.26|20107.26|10
1739299360000|2025-02-11 18:42:40|20187.54|20107.54|20186.13|20106.13|20187.54|20107.54|20186.13|20106.13|10
1739299370000|2025-02-11 18:42:50|20186.11|20106.11|20185.26|20105.26|20186.24|20106.24|20185.26|20105.26|10
1739299380000|2025-02-11 18:43:00|20184.74|20104.74|20179.04|20099.04|20184.74|20104.74|20179.04|20099.04|10
1739299390000|2025-02-11 18:43:10|20178.92|20098.92|20179.13|20099.13|20179.26|20099.26|20178.7|20098.7|10
1739299400000|2025-02-11 18:43:20|20179.59|20099.59|20182.07|20102.07|20182.07|20102.07|20179.02|20099.02|10
1739299410000|2025-02-11 18:43:30|20182.24|20102.24|20178.67|20098.67|20182.24|20102.24|20178.67|20098.67|10
1739299420000|2025-02-11 18:43:40|20178.62|20098.62|20177.52|20097.52|20178.62|20098.62|20177.52|20097.52|10
1739299430000|2025-02-11 18:43:50|20177.56|20097.56|20179.86|20099.86|20179.86|20099.86|20177.37|20097.37|10
1739299440000|2025-02-11 18:44:00|20179.28|20099.28|20178.78|20098.78|20179.76|20099.76|20178.78|20098.78|10
1739299450000|2025-02-11 18:44:10|20178.75|20098.75|20177.68|20097.68|20178.75|20098.75|20177.67|20097.67|10
1739299460000|2025-02-11 18:44:20|20177.47|20097.47|20176.38|20096.38|20177.47|20097.47|20176.11|20096.11|10
1739299470000|2025-02-11 18:44:30|20176.39|20096.39|20175.16|20095.16|20176.39|20096.39|20175.16|20095.16|7
1739299480000|2025-02-11 18:44:40|20175.32|20095.32|20174.65|20094.65|20175.32|20095.32|20174.63|20094.63|9
1739299490000|2025-02-11 18:44:50|20174.62|20094.62|20174.23|20094.23|20174.62|20094.62|20174.22|20094.22|10
1739299500000|2025-02-11 18:45:00|20174.3|20094.3|20168.71|20088.71|20174.37|20094.37|20168.71|20088.71|10
1739299510000|2025-02-11 18:45:10|20167.61|20087.61|20165.97|20085.97|20167.61|20087.61|20165.4|20085.4|10
1739299520000|2025-02-11 18:45:20|20166.26|20086.26|20164.66|20084.66|20166.26|20086.26|20164.66|20084.66|10
1739299530000|2025-02-11 18:45:30|20164.72|20084.72|20165.61|20085.61|20165.61|20085.61|20164.49|20084.49|10
1739299540000|2025-02-11 18:45:40|20165.35|20085.35|20164.89|20084.89|20166.12|20086.12|20164.89|20084.89|10
1739299550000|2025-02-11 18:45:50|20164.86|20084.86|20162.71|20082.71|20164.86|20084.86|20162.71|20082.71|9
1739299560000|2025-02-11 18:46:00|20162.46|20082.46|20158.76|20078.76|20162.82|20082.82|20158.76|20078.76|9
1739299570000|2025-02-11 18:46:10|20157.89|20077.89|20147.08|20067.08|20157.89|20077.89|20147.08|20067.08|10
1739299580000|2025-02-11 18:46:20|20146.95|20066.95|20139.84|20059.84|20146.95|20066.95|20139.84|20059.84|10
1739299590000|2025-02-11 18:46:30|20139.22|20059.22|20134.55|20054.55|20139.22|20059.22|20134.16|20054.16|10
1739299600000|2025-02-11 18:46:40|20134.06|20054.06|20134.64|20054.64|20135.41|20055.41|20134.06|20054.06|10
1739299610000|2025-02-11 18:46:50|20134.63|20054.63|20121.75|20041.75|20134.66|20054.66|20121.75|20041.75|10
1739299620000|2025-02-11 18:47:00|20121.89|20041.89|20123.29|20043.29|20123.54|20043.54|20121.85|20041.85|10
1739299630000|2025-02-11 18:47:10|20123.34|20043.34|20125.7|20045.7|20125.7|20045.7|20122.44|20042.44|10
1739299640000|2025-02-11 18:47:20|20126.64|20046.64|20124.69|20044.69|20127.11|20047.11|20124.69|20044.69|10
1739299650000|2025-02-11 18:47:30|20124.57|20044.57|20121.1|20041.1|20124.57|20044.57|20121.1|20041.1|10
1739299660000|2025-02-11 18:47:40|20120.37|20040.37|20114.74|20034.74|20120.46|20040.46|20114.31|20034.31|10
1739299670000|2025-02-11 18:47:50|20114.85|20034.85|20113.58|20033.58|20114.88|20034.88|20113.58|20033.58|10
1739299680000|2025-02-11 18:48:00|20113.6|20033.6|20116.53|20036.53|20116.59|20036.59|20113.55|20033.55|10
1739299690000|2025-02-11 18:48:10|20116.3|20036.3|20116.27|20036.27|20117.26|20037.26|20115.86|20035.86|10
1739299700000|2025-02-11 18:48:20|20116.91|20036.91|20119.59|20039.59|20119.59|20039.59|20116.91|20036.91|10
1739299710000|2025-02-11 18:48:30|20119.54|20039.54|20120.38|20040.38|20120.42|20040.42|20119.54|20039.54|10
1739299720000|2025-02-11 18:48:40|20120.48|20040.48|20118.15|20038.15|20120.82|20040.82|20118.15|20038.15|10
1739299730000|2025-02-11 18:48:50|20119.1|20039.1|20120.48|20040.48|20120.48|20040.48|20119.1|20039.1|10
1739299740000|2025-02-11 18:49:00|20120.19|20040.19|20120.74|20040.74|20121.17|20041.17|20119.8|20039.8|10
1739299750000|2025-02-11 18:49:10|20120.53|20040.53|20117.98|20037.98|20120.58|20040.58|20117.61|20037.61|10
1739299760000|2025-02-11 18:49:20|20118.32|20038.32|20117.95|20037.95|20118.44|20038.44|20117.72|20037.72|10
1739299770000|2025-02-11 18:49:30|20117.39|20037.39|20115.78|20035.78|20117.39|20037.39|20115.78|20035.78|10
1739299780000|2025-02-11 18:49:40|20115.76|20035.76|20115.74|20035.74|20115.81|20035.81|20115.07|20035.07|10
1739299790000|2025-02-11 18:49:50|20115.79|20035.79|20111.55|20031.55|20116.32|20036.32|20111.55|20031.55|10
1739299800000|2025-02-11 18:50:00|20111.51|20031.51|20107.53|20027.53|20111.96|20031.96|20107.53|20027.53|10
1739299810000|2025-02-11 18:50:10|20107.42|20027.42|20105.88|20025.88|20107.46|20027.46|20105.46|20025.46|10
1739299820000|2025-02-11 18:50:20|20105.57|20025.57|20102.08|20022.08|20105.57|20025.57|20102.08|20022.08|10
1739299830000|2025-02-11 18:50:30|20102.22|20022.22|20100.11|20020.11|20102.88|20022.88|20099.81|20019.81|10
1739299840000|2025-02-11 18:50:40|20100.12|20020.12|20096.81|20016.81|20100.12|20020.12|20096.81|20016.81|10
1739299850000|2025-02-11 18:50:50|20096.75|20016.75|20093.9|20013.9|20096.75|20016.75|20093.26|20013.26|10
1739299860000|2025-02-11 18:51:00|20094.59|20014.59|20092.3|20012.3|20095.11|20015.11|20092.3|20012.3|10
1739299870000|2025-02-11 18:51:10|20092.56|20012.56|20089.45|20009.45|20092.59|20012.59|20088.22|20008.22|10
1739299880000|2025-02-11 18:51:20|20089.55|20009.55|20093.6|20013.6|20093.6|20013.6|20089.55|20009.55|10
1739299890000|2025-02-11 18:51:30|20093.79|20013.79|20095.84|20015.84|20095.89|20015.89|20093.79|20013.79|10
1739299900000|2025-02-11 18:51:40|20096.12|20016.12|20093.02|20013.02|20096.62|20016.62|20093.02|20013.02|10
1739299910000|2025-02-11 18:51:50|20092.92|20012.92|20093.63|20013.63|20093.63|20013.63|20092.9|20012.9|10
1739299920000|2025-02-11 18:52:00|20093.91|20013.91|20094.28|20014.28|20094.34|20014.34|20093.2|20013.2|9
1739299930000|2025-02-11 18:52:10|20095.43|20015.43|20096.47|20016.47|20096.68|20016.68|20095.43|20015.43|10
1739299940000|2025-02-11 18:52:20|20096.49|20016.49|20100.66|20020.66|20100.66|20020.66|20096.49|20016.49|10
1739299950000|2025-02-11 18:52:30|20101.69|20021.69|20105.33|20025.33|20106.07|20026.07|20101.69|20021.69|10
1739299960000|2025-02-11 18:52:40|20105.76|20025.76|20107.56|20027.56|20108.32|20028.32|20105.76|20025.76|10
1739299970000|2025-02-11 18:52:50|20107.04|20027.04|20106.72|20026.72|20107.13|20027.13|20105.82|20025.82|10
1739299980000|2025-02-11 18:53:00|20106.78|20026.78|20108.1|20028.1|20108.1|20028.1|20106.51|20026.51|10
1739299990000|2025-02-11 18:53:10|20107.82|20027.82|20107.19|20027.19|20107.93|20027.93|20106.81|20026.81|10
1739300000000|2025-02-11 18:53:20|20107.06|20027.06|20108.28|20028.28|20108.45|20028.45|20107.06|20027.06|10
1739300010000|2025-02-11 18:53:30|20108.41|20028.41|20109.22|20029.22|20109.45|20029.45|20108.41|20028.41|10
1739300020000|2025-02-11 18:53:40|20109.02|20029.02|20111.29|20031.29|20111.29|20031.29|20109.02|20029.02|10
1739300030000|2025-02-11 18:53:50|20111.41|20031.41|20110.74|20030.74|20112.07|20032.07|20110.74|20030.74|10
1739300040000|2025-02-11 18:54:00|20110.7|20030.7|20107.73|20027.73|20110.7|20030.7|20107.73|20027.73|10
1739300050000|2025-02-11 18:54:10|20108.07|20028.07|20105.07|20025.07|20108.5|20028.5|20105.07|20025.07|9
1739300060000|2025-02-11 18:54:20|20105.06|20025.06|20110.74|20030.74|20110.74|20030.74|20104.5|20024.5|10
1739300070000|2025-02-11 18:54:30|20111.05|20031.05|20109.84|20029.84|20111.06|20031.06|20109.58|20029.58|10
1739300080000|2025-02-11 18:54:40|20109.87|20029.87|20114.46|20034.46|20114.46|20034.46|20109.87|20029.87|10
1739300090000|2025-02-11 18:54:50|20115.15|20035.15|20115.32|20035.32|20115.42|20035.42|20114.87|20034.87|10
1739300100000|2025-02-11 18:55:00|20114.88|20034.88|20112.37|20032.37|20115.03|20035.03|20112.37|20032.37|10
1739300110000|2025-02-11 18:55:10|20112.41|20032.41|20107.14|20027.14|20112.41|20032.41|20107.14|20027.14|10
1739300120000|2025-02-11 18:55:20|20107.05|20027.05|20095.83|20015.83|20107.05|20027.05|20095.83|20015.83|9
1739300130000|2025-02-11 18:55:30|20095.43|20015.43|20093.15|20013.15|20095.43|20015.43|20093.12|20013.12|9
1739300140000|2025-02-11 18:55:40|20093.44|20013.44|20093.28|20013.28|20094.71|20014.71|20093.28|20013.28|10
1739300150000|2025-02-11 18:55:50|20093.41|20013.41|20094.8|20014.8|20094.8|20014.8|20093.41|20013.41|10
1739300160000|2025-02-11 18:56:00|20095.37|20015.37|20097.13|20017.13|20097.27|20017.27|20095.12|20015.12|10
1739300170000|2025-02-11 18:56:10|20098.41|20018.41|20111.54|20031.54|20111.54|20031.54|20098.41|20018.41|10
1739300180000|2025-02-11 18:56:20|20111.9|20031.9|20110.52|20030.52|20113.75|20033.75|20110.52|20030.52|10
1739300190000|2025-02-11 18:56:30|20110.71|20030.71|20110.16|20030.16|20110.71|20030.71|20109.54|20029.54|10
1739300200000|2025-02-11 18:56:40|20109.99|20029.99|20109.42|20029.42|20111.17|20031.17|20106.75|20026.75|10
1739300210000|2025-02-11 18:56:50|20109.41|20029.41|20109.01|20029.01|20109.72|20029.72|20109.01|20029.01|10
1739300220000|2025-02-11 18:57:00|20109.28|20029.28|20110.46|20030.46|20110.59|20030.59|20109.23|20029.23|10
1739300230000|2025-02-11 18:57:10|20110.33|20030.33|20109.4|20029.4|20110.33|20030.33|20109.38|20029.38|10
1739300240000|2025-02-11 18:57:20|20109.3|20029.3|20108.07|20028.07|20109.3|20029.3|20107.97|20027.97|10
1739300250000|2025-02-11 18:57:30|20108.41|20028.41|20108.1|20028.1|20108.54|20028.54|20107.87|20027.87|10
1739300260000|2025-02-11 18:57:40|20108.62|20028.62|20108.33|20028.33|20109.31|20029.31|20108.33|20028.33|10
1739300270000|2025-02-11 18:57:50|20107.26|20027.26|20107.45|20027.45|20108.13|20028.13|20106.8|20026.8|10
1739300280000|2025-02-11 18:58:00|20106.28|20026.28|20105.81|20025.81|20106.28|20026.28|20105.68|20025.68|10
1739300290000|2025-02-11 18:58:10|20105.52|20025.52|20105.98|20025.98|20105.98|20025.98|20104.67|20024.67|10
1739300300000|2025-02-11 18:58:20|20106.09|20026.09|20105.8|20025.8|20106.25|20026.25|20105.67|20025.67|10
1739300310000|2025-02-11 18:58:30|20105.7|20025.7|20105.64|20025.64|20106.23|20026.23|20105.48|20025.48|10
1739300320000|2025-02-11 18:58:40|20105.76|20025.76|20108.37|20028.37|20108.37|20028.37|20105.76|20025.76|10
1739300330000|2025-02-11 18:58:50|20108.51|20028.51|20109.49|20029.49|20109.49|20029.49|20108.51|20028.51|10
1739300340000|2025-02-11 18:59:00|20109.53|20029.53|20107.5|20027.5|20109.62|20029.62|20107.5|20027.5|10
1739300350000|2025-02-11 18:59:10|20107.52|20027.52|20107.18|20027.18|20108.15|20028.15|20107.18|20027.18|10
1739300360000|2025-02-11 18:59:20|20107.22|20027.22|20104.39|20024.39|20107.22|20027.22|20104.39|20024.39|10
1739300370000|2025-02-11 18:59:30|20103.99|20023.99|20105.39|20025.39|20105.39|20025.39|20103.43|20023.43|10
1739300380000|2025-02-11 18:59:40|20105.25|20025.25|20104.14|20024.14|20105.25|20025.25|20104.13|20024.13|9
1739300390000|2025-02-11 18:59:50|20104.07|20024.07|20103.92|20023.92|20104.22|20024.22|20103.8|20023.8|10
1739300400000|2025-02-11 19:00:00|20105.06|20025.06|20110.97|20030.97|20111.16|20031.16|20105.06|20025.06|10
1739300410000|2025-02-11 19:00:10|20111.03|20031.03|20108.5|20028.5|20111.03|20031.03|20108.37|20028.37|10
1739300420000|2025-02-11 19:00:20|20107.38|20027.38|20108.55|20028.55|20108.55|20028.55|20103.86|20023.86|10
1739300430000|2025-02-11 19:00:30|20110.35|20030.35|20115.14|20035.14|20115.35|20035.35|20110.35|20030.35|10
1739300440000|2025-02-11 19:00:40|20116.2|20036.2|20119.21|20039.21|20119.88|20039.88|20116.2|20036.2|10
1739300450000|2025-02-11 19:00:50|20119.16|20039.16|20121.39|20041.39|20121.39|20041.39|20118.54|20038.54|10
1739300460000|2025-02-11 19:01:00|20120.88|20040.88|20121.27|20041.27|20121.38|20041.38|20120.17|20040.17|10
1739300470000|2025-02-11 19:01:10|20121.3|20041.3|20125.66|20045.66|20125.66|20045.66|20120.96|20040.96|10
1739300480000|2025-02-11 19:01:20|20125.81|20045.81|20127.59|20047.59|20129.19|20049.19|20125.8|20045.8|10
1739300490000|2025-02-11 19:01:30|20128.03|20048.03|20127.86|20047.86|20128.03|20048.03|20127.16|20047.16|10
1739300500000|2025-02-11 19:01:40|20128.36|20048.36|20132.15|20052.15|20132.15|20052.15|20128.36|20048.36|10
1739300510000|2025-02-11 19:01:50|20131.99|20051.99|20131.34|20051.34|20131.99|20051.99|20129.9|20049.9|10
1739300520000|2025-02-11 19:02:00|20131.42|20051.42|20145.15|20065.15|20145.15|20065.15|20131.21|20051.21|10
1739300530000|2025-02-11 19:02:10|20144.92|20064.92|20141.81|20061.81|20145.46|20065.46|20141.81|20061.81|10
1739300540000|2025-02-11 19:02:20|20141.24|20061.24|20141.49|20061.49|20142.12|20062.12|20141.24|20061.24|9
1739300550000|2025-02-11 19:02:30|20141.63|20061.63|20139.03|20059.03|20141.83|20061.83|20139.03|20059.03|10
1739300560000|2025-02-11 19:02:40|20138.26|20058.26|20138.48|20058.48|20138.61|20058.61|20136.12|20056.12|10
1739300570000|2025-02-11 19:02:50|20138.13|20058.13|20137.48|20057.48|20138.13|20058.13|20137.02|20057.02|10
1739300580000|2025-02-11 19:03:00|20138.74|20058.74|20137.96|20057.96|20138.99|20058.99|20137.96|20057.96|10
1739300590000|2025-02-11 19:03:10|20137.51|20057.51|20138.94|20058.94|20139.5|20059.5|20137.1|20057.1|9
1739300600000|2025-02-11 19:03:20|20139.05|20059.05|20137.16|20057.16|20139.05|20059.05|20136.88|20056.88|10
1739300610000|2025-02-11 19:03:30|20137.39|20057.39|20143.44|20063.44|20143.44|20063.44|20137.39|20057.39|10
1739300620000|2025-02-11 19:03:40|20144.69|20064.69|20147.56|20067.56|20147.56|20067.56|20144.69|20064.69|10
1739300630000|2025-02-11 19:03:50|20148.23|20068.23|20148.54|20068.54|20148.88|20068.88|20148.2|20068.2|10
1739300640000|2025-02-11 19:04:00|20148.58|20068.58|20150.14|20070.14|20150.14|20070.14|20148.04|20068.04|9
1739300650000|2025-02-11 19:04:10|20149.32|20069.32|20147.46|20067.46|20149.32|20069.32|20147.46|20067.46|9
1739300660000|2025-02-11 19:04:20|20147.88|20067.88|20147.26|20067.26|20148.6|20068.6|20146.21|20066.21|9
1739300670000|2025-02-11 19:04:30|20147.53|20067.53|20146.78|20066.78|20150.25|20070.25|20146.78|20066.78|10
1739300680000|2025-02-11 19:04:40|20145.47|20065.47|20143.71|20063.71|20145.47|20065.47|20143.56|20063.56|10
1739300690000|2025-02-11 19:04:50|20143.61|20063.61|20141.45|20061.45|20143.61|20063.61|20141.45|20061.45|9
1739300700000|2025-02-11 19:05:00|20141.25|20061.25|20140.62|20060.62|20141.88|20061.88|20140.62|20060.62|10
1739300710000|2025-02-11 19:05:10|20140.52|20060.52|20143.15|20063.15|20143.83|20063.83|20140.21|20060.21|10
1739300720000|2025-02-11 19:05:20|20143.82|20063.82|20141.83|20061.83|20144.38|20064.38|20141.77|20061.77|10
1739300730000|2025-02-11 19:05:30|20141.9|20061.9|20145.98|20065.98|20148.01|20068.01|20141.9|20061.9|10
1739300740000|2025-02-11 19:05:40|20146.14|20066.14|20143.74|20063.74|20146.14|20066.14|20143.74|20063.74|10
1739300750000|2025-02-11 19:05:50|20143.69|20063.69|20144.64|20064.64|20144.96|20064.96|20143.69|20063.69|8
1739300760000|2025-02-11 19:06:00|20144.77|20064.77|20145.31|20065.31|20145.31|20065.31|20143.85|20063.85|9
1739300770000|2025-02-11 19:06:10|20145.48|20065.48|20143.18|20063.18|20147.11|20067.11|20143.18|20063.18|10
1739300780000|2025-02-11 19:06:20|20142.94|20062.94|20143.68|20063.68|20143.75|20063.75|20142.26|20062.26|10
1739300790000|2025-02-11 19:06:30|20143.59|20063.59|20140.22|20060.22|20143.65|20063.65|20140.22|20060.22|9
1739300800000|2025-02-11 19:06:40|20140.08|20060.08|20142.53|20062.53|20142.9|20062.9|20140.08|20060.08|9
1739300810000|2025-02-11 19:06:50|20142.13|20062.13|20140.11|20060.11|20142.13|20062.13|20140.09|20060.09|10
1739300820000|2025-02-11 19:07:00|20139.54|20059.54|20136.72|20056.72|20139.54|20059.54|20136.72|20056.72|10
1739300830000|2025-02-11 19:07:10|20136.73|20056.73|20137.41|20057.41|20137.41|20057.41|20135.89|20055.89|10
1739300840000|2025-02-11 19:07:20|20137.54|20057.54|20137.36|20057.36|20137.56|20057.56|20136.11|20056.11|10
1739300850000|2025-02-11 19:07:30|20137.46|20057.46|20139.82|20059.82|20139.82|20059.82|20137.36|20057.36|10
1739300860000|2025-02-11 19:07:40|20140.29|20060.29|20141.67|20061.67|20141.67|20061.67|20140.29|20060.29|9
1739300870000|2025-02-11 19:07:50|20141.79|20061.79|20141.2|20061.2|20141.79|20061.79|20141.2|20061.2|9
1739300880000|2025-02-11 19:08:00|20141.45|20061.45|20142.08|20062.08|20142.56|20062.56|20141.42|20061.42|9
1739300890000|2025-02-11 19:08:10|20141.57|20061.57|20141.4|20061.4|20141.85|20061.85|20141.38|20061.38|9
1739300900000|2025-02-11 19:08:20|20141.53|20061.53|20148.05|20068.05|20148.12|20068.12|20140.07|20060.07|10
1739300910000|2025-02-11 19:08:30|20148.36|20068.36|20148.02|20068.02|20148.78|20068.78|20148.02|20068.02|10
1739300920000|2025-02-11 19:08:40|20148.35|20068.35|20148.77|20068.77|20149.28|20069.28|20148.02|20068.02|10
1739300930000|2025-02-11 19:08:50|20148.39|20068.39|20147.56|20067.56|20149.44|20069.44|20147.56|20067.56|10
1739300940000|2025-02-11 19:09:00|20147.44|20067.44|20143.81|20063.81|20147.44|20067.44|20143.81|20063.81|10
1739300950000|2025-02-11 19:09:10|20143.58|20063.58|20144.93|20064.93|20144.93|20064.93|20143.01|20063.01|9
1739300960000|2025-02-11 19:09:20|20144.69|20064.69|20142.28|20062.28|20145.06|20065.06|20142.28|20062.28|10
1739300970000|2025-02-11 19:09:30|20141.48|20061.48|20141.56|20061.56|20141.58|20061.58|20140.96|20060.96|10
1739300980000|2025-02-11 19:09:40|20141.41|20061.41|20140.74|20060.74|20141.45|20061.45|20139.98|20059.98|10
1739300990000|2025-02-11 19:09:50|20140.78|20060.78|20140.25|20060.25|20140.82|20060.82|20140.17|20060.17|9
1739301000000|2025-02-11 19:10:00|20140.4|20060.4|20140.4|20060.4|20141.4|20061.4|20140.4|20060.4|10
1739301010000|2025-02-11 19:10:10|20138.71|20058.71|20125.91|20045.91|20138.71|20058.71|20125.91|20045.91|10
1739301020000|2025-02-11 19:10:20|20125.59|20045.59|20120.75|20040.75|20125.61|20045.61|20120.75|20040.75|10
1739301030000|2025-02-11 19:10:30|20120.71|20040.71|20115.65|20035.65|20120.71|20040.71|20115.65|20035.65|10
1739301040000|2025-02-11 19:10:40|20115.04|20035.04|20107.98|20027.98|20115.04|20035.04|20107.98|20027.98|10
1739301050000|2025-02-11 19:10:50|20107.38|20027.38|20103.38|20023.38|20107.38|20027.38|20103.16|20023.16|10
1739301060000|2025-02-11 19:11:00|20103.9|20023.9|20102.78|20022.78|20103.9|20023.9|20102.78|20022.78|10
1739301070000|2025-02-11 19:11:10|20101.81|20021.81|20101.03|20021.03|20101.81|20021.81|20100.14|20020.14|10
1739301080000|2025-02-11 19:11:20|20101.22|20021.22|20103.45|20023.45|20103.45|20023.45|20101.22|20021.22|10
1739301090000|2025-02-11 19:11:30|20103.76|20023.76|20109.56|20029.56|20109.67|20029.67|20103.72|20023.72|10
1739301100000|2025-02-11 19:11:40|20109.82|20029.82|20113.59|20033.59|20113.59|20033.59|20109.82|20029.82|9
1739301110000|2025-02-11 19:11:50|20113.56|20033.56|20115.25|20035.25|20115.61|20035.61|20113.56|20033.56|10
1739301120000|2025-02-11 19:12:00|20115.22|20035.22|20112.99|20032.99|20115.41|20035.41|20112.18|20032.18|10
1739301130000|2025-02-11 19:12:10|20114.03|20034.03|20113.13|20033.13|20114.03|20034.03|20113.13|20033.13|10
1739301140000|2025-02-11 19:12:20|20113|20033|20111.48|20031.48|20113|20033|20111.07|20031.07|10
1739301150000|2025-02-11 19:12:30|20111.49|20031.49|20112.08|20032.08|20112.08|20032.08|20111.17|20031.17|10
1739301160000|2025-02-11 19:12:40|20112.09|20032.09|20114.16|20034.16|20114.16|20034.16|20112.09|20032.09|9
1739301170000|2025-02-11 19:12:50|20114.32|20034.32|20113.82|20033.82|20114.58|20034.58|20113.82|20033.82|10
1739301180000|2025-02-11 19:13:00|20113.79|20033.79|20114.3|20034.3|20114.61|20034.61|20113.68|20033.68|9
1739301190000|2025-02-11 19:13:10|20114.24|20034.24|20111.08|20031.08|20114.26|20034.26|20111.08|20031.08|10
1739301200000|2025-02-11 19:13:20|20110.84|20030.84|20109.39|20029.39|20110.84|20030.84|20109.12|20029.12|10
1739301210000|2025-02-11 19:13:30|20109.37|20029.37|20107.55|20027.55|20109.84|20029.84|20107.55|20027.55|10
1739301220000|2025-02-11 19:13:40|20107.03|20027.03|20106.26|20026.26|20107.03|20027.03|20106.21|20026.21|9
1739301230000|2025-02-11 19:13:50|20106.28|20026.28|20105.39|20025.39|20106.28|20026.28|20105.39|20025.39|10
1739301240000|2025-02-11 19:14:00|20105.11|20025.11|20107.11|20027.11|20107.11|20027.11|20105.05|20025.05|10
1739301250000|2025-02-11 19:14:10|20107.57|20027.57|20106.45|20026.45|20107.57|20027.57|20106.41|20026.41|8
1739301260000|2025-02-11 19:14:20|20109.25|20029.25|20107.44|20027.44|20109.25|20029.25|20107.44|20027.44|10
1739301270000|2025-02-11 19:14:30|20106.78|20026.78|20107.55|20027.55|20107.55|20027.55|20104.47|20024.47|10
1739301280000|2025-02-11 19:14:40|20107.77|20027.77|20109.03|20029.03|20109.41|20029.41|20107.77|20027.77|10
1739301290000|2025-02-11 19:14:50|20108.98|20028.98|20109.93|20029.93|20110.42|20030.42|20108.98|20028.98|10
1739301300000|2025-02-11 19:15:00|20110.26|20030.26|20110.43|20030.43|20110.7|20030.7|20110.26|20030.26|10
1739301310000|2025-02-11 19:15:10|20110.85|20030.85|20107.29|20027.29|20111.04|20031.04|20106.85|20026.85|10
1739301320000|2025-02-11 19:15:20|20106.64|20026.64|20108.01|20028.01|20108.28|20028.28|20106.64|20026.64|10
1739301330000|2025-02-11 19:15:30|20107.41|20027.41|20105.1|20025.1|20107.41|20027.41|20105.03|20025.03|10
1739301340000|2025-02-11 19:15:40|20104.96|20024.96|20105.54|20025.54|20105.64|20025.64|20104.09|20024.09|10
1739301350000|2025-02-11 19:15:50|20105.52|20025.52|20102.5|20022.5|20105.9|20025.9|20102.5|20022.5|10
1739301360000|2025-02-11 19:16:00|20101.93|20021.93|20094.71|20014.71|20101.93|20021.93|20094.71|20014.71|10
1739301370000|2025-02-11 19:16:10|20094.57|20014.57|20084.48|20004.48|20094.57|20014.57|20084.48|20004.48|10
1739301380000|2025-02-11 19:16:20|20084.16|20004.16|20070.42|19990.42|20084.16|20004.16|20070.42|19990.42|10
1739301390000|2025-02-11 19:16:30|20066.83|19986.83|20067.42|19987.42|20069.39|19989.39|20066.05|19986.05|10
1739301400000|2025-02-11 19:16:40|20069.16|19989.16|20067.28|19987.28|20071.76|19991.76|20067.2|19987.2|10
1739301410000|2025-02-11 19:16:50|20067.08|19987.08|20071.69|19991.69|20071.69|19991.69|20067.08|19987.08|10
1739301420000|2025-02-11 19:17:00|20072.03|19992.03|20070.79|19990.79|20072.56|19992.56|20070.79|19990.79|9
1739301430000|2025-02-11 19:17:10|20070.75|19990.75|20071.9|19991.9|20071.9|19991.9|20070.43|19990.43|10
1739301440000|2025-02-11 19:17:20|20072.6|19992.6|20077.01|19997.01|20077.01|19997.01|20072.6|19992.6|10
1739301450000|2025-02-11 19:17:30|20076.28|19996.28|20078.3|19998.3|20078.3|19998.3|20076.19|19996.19|10
1739301460000|2025-02-11 19:17:40|20078.26|19998.26|20075.95|19995.95|20078.36|19998.36|20075.95|19995.95|10
1739301470000|2025-02-11 19:17:50|20075.48|19995.48|20073.68|19993.68|20075.48|19995.48|20073.06|19993.06|10
1739301480000|2025-02-11 19:18:00|20073.4|19993.4|20071.84|19991.84|20073.4|19993.4|20070.05|19990.05|10
1739301490000|2025-02-11 19:18:10|20072.46|19992.46|20077.44|19997.44|20077.44|19997.44|20072.46|19992.46|10
1739301500000|2025-02-11 19:18:20|20074.54|19994.54|20070.39|19990.39|20074.86|19994.86|20070.34|19990.34|10
1739301510000|2025-02-11 19:18:30|20070.9|19990.9|20068.94|19988.94|20071.52|19991.52|20068.94|19988.94|10
1739301520000|2025-02-11 19:18:40|20069.17|19989.17|20069.75|19989.75|20070|19990|20069.17|19989.17|10
1739301530000|2025-02-11 19:18:50|20069.92|19989.92|20070.82|19990.82|20070.82|19990.82|20069.46|19989.46|10
1739301540000|2025-02-11 19:19:00|20070.99|19990.99|20074.41|19994.41|20074.41|19994.41|20070.99|19990.99|10
1739301550000|2025-02-11 19:19:10|20075.14|19995.14|20076.32|19996.32|20077.25|19997.25|20075.14|19995.14|10
1739301560000|2025-02-11 19:19:20|20076.38|19996.38|20079.52|19999.52|20079.56|19999.56|20076.3|19996.3|10
1739301570000|2025-02-11 19:19:30|20079.58|19999.58|20082.18|20002.18|20082.18|20002.18|20079.58|19999.58|10
1739301580000|2025-02-11 19:19:40|20083.39|20003.39|20084.62|20004.62|20084.88|20004.88|20083.39|20003.39|10
1739301590000|2025-02-11 19:19:50|20085.09|20005.09|20090.14|20010.14|20090.14|20010.14|20085.09|20005.09|10
1739301600000|2025-02-11 19:20:00|20089.95|20009.95|20084.91|20004.91|20090.32|20010.32|20084.91|20004.91|10
1739301610000|2025-02-11 19:20:10|20085|20005|20090.87|20010.87|20091.03|20011.03|20085|20005|10
1739301620000|2025-02-11 19:20:20|20090.86|20010.86|20094.16|20014.16|20094.39|20014.39|20089.91|20009.91|10
1739301630000|2025-02-11 19:20:30|20094.01|20014.01|20094.01|20014.01|20094.34|20014.34|20092.9|20012.9|9
1739301640000|2025-02-11 19:20:40|20094.75|20014.75|20093.57|20013.57|20094.75|20014.75|20093.57|20013.57|9
1739301650000|2025-02-11 19:20:50|20093.41|20013.41|20092.21|20012.21|20093.41|20013.41|20092.03|20012.03|10
1739301660000|2025-02-11 19:21:00|20092.5|20012.5|20091.75|20011.75|20092.73|20012.73|20091.74|20011.74|9
1739301670000|2025-02-11 19:21:10|20092.13|20012.13|20087.47|20007.47|20092.3|20012.3|20087.47|20007.47|10
1739301680000|2025-02-11 19:21:20|20087.79|20007.79|20084.95|20004.95|20087.79|20007.79|20084.95|20004.95|10
1739301690000|2025-02-11 19:21:30|20083.35|20003.35|20081.41|20001.41|20083.35|20003.35|20081.18|20001.18|9
1739301700000|2025-02-11 19:21:40|20081.37|20001.37|20083.45|20003.45|20084.02|20004.02|20081.37|20001.37|10
1739301710000|2025-02-11 19:21:50|20082.66|20002.66|20081.01|20001.01|20082.66|20002.66|20081.01|20001.01|10
1739301720000|2025-02-11 19:22:00|20080.75|20000.75|20078.02|19998.02|20080.98|20000.98|20078.02|19998.02|10
1739301730000|2025-02-11 19:22:10|20078.42|19998.42|20077.16|19997.16|20078.42|19998.42|20075.59|19995.59|10
1739301740000|2025-02-11 19:22:20|20077.71|19997.71|20079.98|19999.98|20080.96|20000.96|20077.71|19997.71|10
1739301750000|2025-02-11 19:22:30|20080.2|20000.2|20078.44|19998.44|20080.51|20000.51|20078.43|19998.43|10
1739301760000|2025-02-11 19:22:40|20078.31|19998.31|20079.15|19999.15|20079.15|19999.15|20078.29|19998.29|8
1739301770000|2025-02-11 19:22:50|20079.75|19999.75|20080.73|20000.73|20080.73|20000.73|20079.5|19999.5|8
1739301780000|2025-02-11 19:23:00|20082.66|20002.66|20085.67|20005.67|20085.84|20005.84|20082.66|20002.66|10
1739301790000|2025-02-11 19:23:10|20085.63|20005.63|20087.5|20007.5|20088.47|20008.47|20085.63|20005.63|10
1739301800000|2025-02-11 19:23:20|20088.34|20008.34|20087.52|20007.52|20088.9|20008.9|20087.52|20007.52|10
1739301810000|2025-02-11 19:23:30|20087.16|20007.16|20086.54|20006.54|20087.17|20007.17|20086.49|20006.49|10
1739301820000|2025-02-11 19:23:40|20086.31|20006.31|20084.71|20004.71|20086.31|20006.31|20084.71|20004.71|8
1739301830000|2025-02-11 19:23:50|20084.24|20004.24|20083.38|20003.38|20084.24|20004.24|20083.38|20003.38|10
1739301840000|2025-02-11 19:24:00|20083.33|20003.33|20080.2|20000.2|20083.33|20003.33|20080.2|20000.2|10
1739301850000|2025-02-11 19:24:10|20080.11|20000.11|20078.64|19998.64|20080.93|20000.93|20078.39|19998.39|10
1739301860000|2025-02-11 19:24:20|20078.66|19998.66|20078.85|19998.85|20079.16|19999.16|20078.12|19998.12|9
1739301870000|2025-02-11 19:24:30|20078.31|19998.31|20074.75|19994.75|20078.32|19998.32|20074.75|19994.75|10
1739301880000|2025-02-11 19:24:40|20073.63|19993.63|20071.64|19991.64|20074.32|19994.32|20071.64|19991.64|10
1739301890000|2025-02-11 19:24:50|20071.52|19991.52|20067.87|19987.87|20071.52|19991.52|20067.87|19987.87|9
1739301900000|2025-02-11 19:25:00|20067.89|19987.89|20063.9|19983.9|20067.89|19987.89|20063.9|19983.9|10
1739301910000|2025-02-11 19:25:10|20063.63|19983.63|20054.93|19974.93|20063.63|19983.63|20054.93|19974.93|10
1739301920000|2025-02-11 19:25:20|20054.68|19974.68|20044.59|19964.59|20054.68|19974.68|20044.59|19964.59|10
1739301930000|2025-02-11 19:25:30|20044.91|19964.91|20035.7|19955.7|20044.91|19964.91|20034.65|19954.65|10
1739301940000|2025-02-11 19:25:40|20035.01|19955.01|20027.11|19947.11|20035.16|19955.16|20027.11|19947.11|10
1739301950000|2025-02-11 19:25:50|20026.2|19946.2|20027.49|19947.49|20027.49|19947.49|20026.2|19946.2|10
1739301960000|2025-02-11 19:26:00|20027.71|19947.71|20033.22|19953.22|20033.25|19953.25|20027.71|19947.71|10
1739301970000|2025-02-11 19:26:10|20033.11|19953.11|20032.63|19952.63|20033.88|19953.88|20031.99|19951.99|10
1739301980000|2025-02-11 19:26:20|20032.91|19952.91|20035.64|19955.64|20035.64|19955.64|20032.91|19952.91|10
1739301990000|2025-02-11 19:26:30|20035.4|19955.4|20035.2|19955.2|20037.23|19957.23|20034.92|19954.92|10
1739302000000|2025-02-11 19:26:40|20034.91|19954.91|20031.2|19951.2|20034.91|19954.91|20031|19951|10
1739302010000|2025-02-11 19:26:50|20031.39|19951.39|20030.03|19950.03|20031.62|19951.62|20030|19950|9
1739302020000|2025-02-11 19:27:00|20030.1|19950.1|20031.33|19951.33|20032.03|19952.03|20030.1|19950.1|10
1739302030000|2025-02-11 19:27:10|20030.69|19950.69|20028.55|19948.55|20030.69|19950.69|20028.55|19948.55|10
1739302040000|2025-02-11 19:27:20|20028.45|19948.45|20029.59|19949.59|20029.59|19949.59|20027.22|19947.22|10
1739302050000|2025-02-11 19:27:30|20030.47|19950.47|20033.99|19953.99|20034.14|19954.14|20030.47|19950.47|10
1739302060000|2025-02-11 19:27:40|20034.52|19954.52|20025.67|19945.67|20034.93|19954.93|20025.67|19945.67|10
1739302070000|2025-02-11 19:27:50|20024.68|19944.68|20006.22|19926.22|20024.68|19944.68|20006.22|19926.22|10
1739302080000|2025-02-11 19:28:00|20004.69|19924.69|19999.49|19919.49|20004.69|19924.69|19998.87|19918.87|10
1739302090000|2025-02-11 19:28:10|19999.5|19919.5|20001.98|19921.98|20002.43|19922.43|19999.5|19919.5|10
1739302100000|2025-02-11 19:28:20|20002.09|19922.09|20002.43|19922.43|20002.43|19922.43|20000.91|19920.91|9
1739302110000|2025-02-11 19:28:30|20002.74|19922.74|20012.15|19932.15|20012.15|19932.15|20002.74|19922.74|10
1739302120000|2025-02-11 19:28:40|20011.96|19931.96|20009.02|19929.02|20013.17|19933.17|20008.65|19928.65|9
1739302130000|2025-02-11 19:28:50|20009.28|19929.28|20012.2|19932.2|20012.36|19932.36|20009.23|19929.23|10
1739302140000|2025-02-11 19:29:00|20012.31|19932.31|20015.83|19935.83|20017.81|19937.81|20012.31|19932.31|10
1739302150000|2025-02-11 19:29:10|20016.21|19936.21|20016.26|19936.26|20017.52|19937.52|20016.14|19936.14|9
1739302160000|2025-02-11 19:29:20|20016.01|19936.01|20014.97|19934.97|20016.87|19936.87|20014.97|19934.97|10
1739302170000|2025-02-11 19:29:30|20015.28|19935.28|20024.15|19944.15|20025.47|19945.47|20015.28|19935.28|10
1739302180000|2025-02-11 19:29:40|20023.62|19943.62|20021.65|19941.65|20023.66|19943.66|20021.65|19941.65|9
1739302190000|2025-02-11 19:29:50|20020.98|19940.98|20019.72|19939.72|20021.09|19941.09|20019.49|19939.49|10
1739302200000|2025-02-11 19:30:00|20019.76|19939.76|20017.26|19937.26|20020.04|19940.04|20017.26|19937.26|10
1739302210000|2025-02-11 19:30:10|20016.7|19936.7|20006.88|19926.88|20016.7|19936.7|20006.83|19926.83|10
1739302220000|2025-02-11 19:30:20|20006.99|19926.99|19992.58|19912.58|20006.99|19926.99|19992.58|19912.58|10
1739302230000|2025-02-11 19:30:30|19990.35|19910.35|19982.62|19902.62|19990.35|19910.35|19982.6|19902.6|10
1739302240000|2025-02-11 19:30:40|19981.73|19901.73|19975.46|19895.46|19981.73|19901.73|19975.46|19895.46|10
1739302250000|2025-02-11 19:30:50|19974.79|19894.79|19971.65|19891.65|19975.49|19895.49|19971.65|19891.65|10
1739302260000|2025-02-11 19:31:00|19971.06|19891.06|19977.64|19897.64|19977.64|19897.64|19970.73|19890.73|10
1739302270000|2025-02-11 19:31:10|19978.63|19898.63|19988.78|19908.78|19988.78|19908.78|19977.75|19897.75|10
1739302280000|2025-02-11 19:31:20|19989.41|19909.41|20002.18|19922.18|20002.18|19922.18|19989.41|19909.41|10
1739302290000|2025-02-11 19:31:30|20003.05|19923.05|20014.08|19934.08|20014.08|19934.08|20003.05|19923.05|10
1739302300000|2025-02-11 19:31:40|20017.2|19937.2|20038.94|19958.94|20038.94|19958.94|20017.2|19937.2|10
1739302310000|2025-02-11 19:31:50|20037.53|19957.53|20038.22|19958.22|20040.82|19960.82|20037.53|19957.53|10
1739302320000|2025-02-11 19:32:00|20037.44|19957.44|20041.03|19961.03|20041.13|19961.13|20037.44|19957.44|10
1739302330000|2025-02-11 19:32:10|20041.62|19961.62|20055.68|19975.68|20055.68|19975.68|20041.62|19961.62|10
1739302340000|2025-02-11 19:32:20|20055.46|19975.46|20052.65|19972.65|20055.46|19975.46|20051.45|19971.45|10
1739302350000|2025-02-11 19:32:30|20052.95|19972.95|20054.75|19974.75|20054.81|19974.81|20052.95|19972.95|10
1739302360000|2025-02-11 19:32:40|20053.87|19973.87|20054.66|19974.66|20055.6|19975.6|20053.87|19973.87|10
1739302370000|2025-02-11 19:32:50|20054.41|19974.41|20055.87|19975.87|20055.87|19975.87|20054.41|19974.41|10
1739302380000|2025-02-11 19:33:00|20055.94|19975.94|20054.27|19974.27|20056.47|19976.47|20054.27|19974.27|10
1739302390000|2025-02-11 19:33:10|20053.05|19973.05|20045.44|19965.44|20053.05|19973.05|20045.21|19965.21|10
1739302400000|2025-02-11 19:33:20|20045.55|19965.55|20045.6|19965.6|20045.79|19965.79|20044.68|19964.68|10
1739302410000|2025-02-11 19:33:30|20045.37|19965.37|20042.14|19962.14|20045.37|19965.37|20042.12|19962.12|10
1739302420000|2025-02-11 19:33:40|20040.24|19960.24|20034.13|19954.13|20040.24|19960.24|20034.13|19954.13|10
1739302430000|2025-02-11 19:33:50|20033.65|19953.65|20023.13|19943.13|20033.65|19953.65|20023.13|19943.13|10
1739302440000|2025-02-11 19:34:00|20020.93|19940.93|20010.19|19930.19|20020.93|19940.93|20010.19|19930.19|10
1739302450000|2025-02-11 19:34:10|20009.41|19929.41|19996.79|19916.79|20009.41|19929.41|19996.79|19916.79|9
1739302460000|2025-02-11 19:34:20|19994.56|19914.56|19995|19915|19995.12|19915.12|19992.28|19912.28|10
1739302470000|2025-02-11 19:34:30|19994.97|19914.97|19992.03|19912.03|19994.97|19914.97|19992.03|19912.03|10
1739302480000|2025-02-11 19:34:40|19990.67|19910.67|19986.54|19906.54|19990.67|19910.67|19986.54|19906.54|9
1739302490000|2025-02-11 19:34:50|19986.13|19906.13|19987.17|19907.17|19987.17|19907.17|19985.29|19905.29|10
1739302500000|2025-02-11 19:35:00|19987.95|19907.95|19993.87|19913.87|19994.1|19914.1|19987.95|19907.95|10
1739302510000|2025-02-11 19:35:10|19993.85|19913.85|20000.91|19920.91|20000.91|19920.91|19993.85|19913.85|10
1739302520000|2025-02-11 19:35:20|20000.81|19920.81|20000.88|19920.88|20003.76|19923.76|20000.81|19920.81|10
1739302530000|2025-02-11 19:35:30|20000.75|19920.75|19996|19916|20000.75|19920.75|19996|19916|10
1739302540000|2025-02-11 19:35:40|19996.17|19916.17|19994.34|19914.34|19997.16|19917.16|19994.34|19914.34|10
1739302550000|2025-02-11 19:35:50|19993.93|19913.93|19992.85|19912.85|19993.93|19913.93|19992.72|19912.72|10
1739302560000|2025-02-11 19:36:00|19992.13|19912.13|19992.65|19912.65|19992.85|19912.85|19992.09|19912.09|10
1739302570000|2025-02-11 19:36:10|19991.71|19911.71|19995.8|19915.8|19995.8|19915.8|19990.97|19910.97|10
1739302580000|2025-02-11 19:36:20|19996.16|19916.16|19992.46|19912.46|19998.46|19918.46|19992.46|19912.46|10
1739302590000|2025-02-11 19:36:30|19992.22|19912.22|19999.47|19919.47|19999.47|19919.47|19992.22|19912.22|10
1739302600000|2025-02-11 19:36:40|20000.05|19920.05|20004.6|19924.6|20004.63|19924.63|20000.05|19920.05|10
1739302610000|2025-02-11 19:36:50|20004.28|19924.28|20002.72|19922.72|20004.28|19924.28|20002.72|19922.72|10
1739302620000|2025-02-11 19:37:00|20002.97|19922.97|20001.92|19921.92|20003.25|19923.25|20001.92|19921.92|10
1739302630000|2025-02-11 19:37:10|20001.04|19921.04|19992.14|19912.14|20001.04|19921.04|19992.14|19912.14|10
1739302640000|2025-02-11 19:37:20|19991.77|19911.77|19990.57|19910.57|19991.77|19911.77|19989.18|19909.18|10
1739302650000|2025-02-11 19:37:30|19990.56|19910.56|19987.58|19907.58|19991.04|19911.04|19987.58|19907.58|9
1739302660000|2025-02-11 19:37:40|19987.64|19907.64|19983.92|19903.92|19987.64|19907.64|19983.44|19903.44|10
1739302670000|2025-02-11 19:37:50|19984.08|19904.08|19984.32|19904.32|19984.32|19904.32|19983.13|19903.13|10
1739302680000|2025-02-11 19:38:00|19984.35|19904.35|19984.01|19904.01|19984.35|19904.35|19983.52|19903.52|10
1739302690000|2025-02-11 19:38:10|19983.72|19903.72|19986.57|19906.57|19986.57|19906.57|19983.72|19903.72|10
1739302700000|2025-02-11 19:38:20|19986.82|19906.82|19986.51|19906.51|19988.32|19908.32|19986.51|19906.51|10
1739302710000|2025-02-11 19:38:30|19985.48|19905.48|19985.7|19905.7|19985.7|19905.7|19982.38|19902.38|10
1739302720000|2025-02-11 19:38:40|19985.98|19905.98|19986.46|19906.46|19986.46|19906.46|19985.8|19905.8|9
1739302730000|2025-02-11 19:38:50|19986.48|19906.48|19985.65|19905.65|19986.49|19906.49|19985.54|19905.54|10
1739302740000|2025-02-11 19:39:00|19985.18|19905.18|19984.3|19904.3|19985.18|19905.18|19983.89|19903.89|10
1739302750000|2025-02-11 19:39:10|19984.36|19904.36|19990.19|19910.19|19990.19|19910.19|19984.36|19904.36|9
1739302760000|2025-02-11 19:39:20|19990.73|19910.73|19988.72|19908.72|19990.73|19910.73|19988.72|19908.72|10
1739302770000|2025-02-11 19:39:30|19988.17|19908.17|19985.24|19905.24|19988.17|19908.17|19985.22|19905.22|10
1739302780000|2025-02-11 19:39:40|19983.93|19903.93|19982.28|19902.28|19984.9|19904.9|19982.28|19902.28|10
1739302790000|2025-02-11 19:39:50|19980.15|19900.15|19980.03|19900.03|19980.88|19900.88|19979.36|19899.36|9
1739302800000|2025-02-11 19:40:00|19980.13|19900.13|19984.4|19904.4|19984.48|19904.48|19980.13|19900.13|10
1739302810000|2025-02-11 19:40:10|19985.74|19905.74|19988.76|19908.76|19988.76|19908.76|19985.74|19905.74|10
1739302820000|2025-02-11 19:40:20|19988.83|19908.83|19987.95|19907.95|19989.45|19909.45|19987.95|19907.95|10
1739302830000|2025-02-11 19:40:30|19984.92|19904.92|19982.3|19902.3|19984.92|19904.92|19980.57|19900.57|10
1739302840000|2025-02-11 19:40:40|19982.33|19902.33|19980.45|19900.45|19983.3|19903.3|19980.45|19900.45|10
1739302850000|2025-02-11 19:40:50|19980.32|19900.32|19968.5|19888.5|19980.32|19900.32|19968.27|19888.27|10
1739302860000|2025-02-11 19:41:00|19968.58|19888.58|19965.33|19885.33|19968.58|19888.58|19963.21|19883.21|10
1739302870000|2025-02-11 19:41:10|19966.09|19886.09|19966.01|19886.01|19966.46|19886.46|19965.71|19885.71|10
1739302880000|2025-02-11 19:41:20|19966.71|19886.71|19968.83|19888.83|19968.83|19888.83|19966.58|19886.58|10
1739302890000|2025-02-11 19:41:30|19968.93|19888.93|19971.84|19891.84|19971.84|19891.84|19968.93|19888.93|10
1739302900000|2025-02-11 19:41:40|19972.01|19892.01|19972.86|19892.86|19972.86|19892.86|19971.74|19891.74|10
1739302910000|2025-02-11 19:41:50|19973.01|19893.01|19974.72|19894.72|19975.3|19895.3|19973.01|19893.01|10
1739302920000|2025-02-11 19:42:00|19974.69|19894.69|19977.42|19897.42|19977.42|19897.42|19974.69|19894.69|10
1739302930000|2025-02-11 19:42:10|19979.23|19899.23|19983.83|19903.83|19984.11|19904.11|19979.23|19899.23|10
1739302940000|2025-02-11 19:42:20|19984.97|19904.97|19994.37|19914.37|19994.37|19914.37|19984.97|19904.97|10
1739302950000|2025-02-11 19:42:30|19995.25|19915.25|19998.84|19918.84|19999.34|19919.34|19994.93|19914.93|10
1739302960000|2025-02-11 19:42:40|19997.82|19917.82|19995.23|19915.23|19997.82|19917.82|19995.1|19915.1|10
1739302970000|2025-02-11 19:42:50|19995.14|19915.14|19995.05|19915.05|19995.68|19915.68|19994.14|19914.14|10
1739302980000|2025-02-11 19:43:00|19994.96|19914.96|19992.77|19912.77|19994.96|19914.96|19992.3|19912.3|10
1739302990000|2025-02-11 19:43:10|19992.94|19912.94|19992.39|19912.39|19993.41|19913.41|19991.84|19911.84|10
1739303000000|2025-02-11 19:43:20|19991.81|19911.81|19990.1|19910.1|19992.23|19912.23|19990.1|19910.1|10
1739303010000|2025-02-11 19:43:30|19989.56|19909.56|19990.82|19910.82|19990.99|19910.99|19989.44|19909.44|9
1739303020000|2025-02-11 19:43:40|19990.26|19910.26|19992.63|19912.63|19993.03|19913.03|19990.26|19910.26|10
1739303030000|2025-02-11 19:43:50|19993.5|19913.5|19994.18|19914.18|19996.21|19916.21|19993.5|19913.5|10
1739303040000|2025-02-11 19:44:00|19993.92|19913.92|19994.33|19914.33|19994.33|19914.33|19992.46|19912.46|10
1739303050000|2025-02-11 19:44:10|19995.22|19915.22|19996.43|19916.43|19996.87|19916.87|19995.22|19915.22|10
1739303060000|2025-02-11 19:44:20|19996.4|19916.4|19995.36|19915.36|19996.96|19916.96|19995.36|19915.36|10
1739303070000|2025-02-11 19:44:30|19995.13|19915.13|19998.11|19918.11|19998.11|19918.11|19995.13|19915.13|10
1739303080000|2025-02-11 19:44:40|19998.73|19918.73|20000.99|19920.99|20001.13|19921.13|19998.73|19918.73|10
1739303090000|2025-02-11 19:44:50|20000.91|19920.91|20001.15|19921.15|20001.21|19921.21|20000.9|19920.9|9
1739303100000|2025-02-11 19:45:00|20001.24|19921.24|19998.79|19918.79|20001.24|19921.24|19998.79|19918.79|10
1739303110000|2025-02-11 19:45:10|19998.38|19918.38|19993.88|19913.88|19998.38|19918.38|19992.5|19912.5|10
1739303120000|2025-02-11 19:45:20|19993.84|19913.84|20003.56|19923.56|20003.56|19923.56|19993.84|19913.84|10
1739303130000|2025-02-11 19:45:30|20003.68|19923.68|20013.07|19933.07|20013.45|19933.45|20003.68|19923.68|10
1739303140000|2025-02-11 19:45:40|20012.57|19932.57|20010.82|19930.82|20013.87|19933.87|20010.82|19930.82|9
1739303150000|2025-02-11 19:45:50|20009.94|19929.94|19999.73|19919.73|20009.94|19929.94|19999.73|19919.73|10
1739303160000|2025-02-11 19:46:00|19999.64|19919.64|19994.62|19914.62|19999.64|19919.64|19994.58|19914.58|10
1739303170000|2025-02-11 19:46:10|19994.58|19914.58|19990.21|19910.21|19994.58|19914.58|19990.21|19910.21|10
1739303180000|2025-02-11 19:46:20|19990.59|19910.59|19990.68|19910.68|19991.62|19911.62|19988.44|19908.44|10
1739303190000|2025-02-11 19:46:30|19990.42|19910.42|19992.37|19912.37|19993.73|19913.73|19990.42|19910.42|10
1739303200000|2025-02-11 19:46:40|19991.85|19911.85|19987.34|19907.34|19991.85|19911.85|19987.34|19907.34|10
1739303210000|2025-02-11 19:46:50|19986.83|19906.83|19980.35|19900.35|19986.83|19906.83|19980.35|19900.35|10
1739303220000|2025-02-11 19:47:00|19979.5|19899.5|19979.9|19899.9|19979.9|19899.9|19975.7|19895.7|10
1739303230000|2025-02-11 19:47:10|19981.78|19901.78|19982.81|19902.81|19984.64|19904.64|19981.78|19901.78|10
1739303240000|2025-02-11 19:47:20|19983.02|19903.02|19980.81|19900.81|19983.02|19903.02|19980.81|19900.81|9
1739303250000|2025-02-11 19:47:30|19981.21|19901.21|19982.26|19902.26|19982.79|19902.79|19981.21|19901.21|10
1739303260000|2025-02-11 19:47:40|19981.76|19901.76|19981.61|19901.61|19981.76|19901.76|19981.13|19901.13|9
1739303270000|2025-02-11 19:47:50|19982.14|19902.14|19985.79|19905.79|19985.82|19905.82|19982.14|19902.14|10
1739303280000|2025-02-11 19:48:00|19985.93|19905.93|19987.89|19907.89|19988.37|19908.37|19985.93|19905.93|10
1739303290000|2025-02-11 19:48:10|19987.57|19907.57|19980.43|19900.43|19987.57|19907.57|19980.43|19900.43|10
1739303300000|2025-02-11 19:48:20|19980.18|19900.18|19979.06|19899.06|19980.18|19900.18|19979.06|19899.06|10
1739303310000|2025-02-11 19:48:30|19980.02|19900.02|19980.8|19900.8|19981.5|19901.5|19979.25|19899.25|10
1739303320000|2025-02-11 19:48:40|19979.55|19899.55|19978.55|19898.55|19979.63|19899.63|19978.55|19898.55|10
1739303330000|2025-02-11 19:48:50|19978.46|19898.46|19977.22|19897.22|19978.46|19898.46|19977.15|19897.15|10
1739303340000|2025-02-11 19:49:00|19977.14|19897.14|19977.42|19897.42|19977.42|19897.42|19975.33|19895.33|10
1739303350000|2025-02-11 19:49:10|19979.85|19899.85|19980.89|19900.89|19981.31|19901.31|19979.85|19899.85|10
1739303360000|2025-02-11 19:49:20|19981.22|19901.22|19982.95|19902.95|19983.63|19903.63|19981.22|19901.22|9
1739303370000|2025-02-11 19:49:30|19982.97|19902.97|19988.47|19908.47|19988.72|19908.72|19982.74|19902.74|10
1739303380000|2025-02-11 19:49:40|19988.85|19908.85|19990.03|19910.03|19990.03|19910.03|19988.83|19908.83|10
1739303390000|2025-02-11 19:49:50|19990.09|19910.09|19987.9|19907.9|19990.09|19910.09|19987.9|19907.9|10
1739303400000|2025-02-11 19:50:00|19987.58|19907.58|19984.87|19904.87|19987.62|19907.62|19983.54|19903.54|10
1739303410000|2025-02-11 19:50:10|19986.36|19906.36|19994.03|19914.03|19994.03|19914.03|19986.36|19906.36|10
1739303420000|2025-02-11 19:50:20|19995.52|19915.52|19999.93|19919.93|19999.93|19919.93|19995.52|19915.52|10
1739303430000|2025-02-11 19:50:30|20001.62|19921.62|20006.08|19926.08|20006.44|19926.44|20001.62|19921.62|10
1739303440000|2025-02-11 19:50:40|20006.19|19926.19|20018.7|19938.7|20018.7|19938.7|20006.19|19926.19|10
1739303450000|2025-02-11 19:50:50|20018.63|19938.63|20018.54|19938.54|20019.03|19939.03|20017.67|19937.67|10
1739303460000|2025-02-11 19:51:00|20017.67|19937.67|20019.03|19939.03|20019.03|19939.03|20016.2|19936.2|10
1739303470000|2025-02-11 19:51:10|20019.28|19939.28|20022.3|19942.3|20022.3|19942.3|20018.89|19938.89|9
1739303480000|2025-02-11 19:51:20|20022.59|19942.59|20029.86|19949.86|20030.02|19950.02|20022.59|19942.59|10
1739303490000|2025-02-11 19:51:30|20028.7|19948.7|20027.56|19947.56|20029.91|19949.91|20027.56|19947.56|10
1739303500000|2025-02-11 19:51:40|20027.77|19947.77|20030.45|19950.45|20030.45|19950.45|20027.77|19947.77|10
1739303510000|2025-02-11 19:51:50|20030.5|19950.5|20030.61|19950.61|20031.25|19951.25|20030.5|19950.5|9
1739303520000|2025-02-11 19:52:00|20030.94|19950.94|20033.77|19953.77|20033.77|19953.77|20030.94|19950.94|10
1739303530000|2025-02-11 19:52:10|20033.39|19953.39|20036.78|19956.78|20036.78|19956.78|20031.66|19951.66|10
1739303540000|2025-02-11 19:52:20|20037.16|19957.16|20038.37|19958.37|20038.37|19958.37|20037.05|19957.05|10
1739303550000|2025-02-11 19:52:30|20038.99|19958.99|20042.14|19962.14|20042.14|19962.14|20037.36|19957.36|10
1739303560000|2025-02-11 19:52:40|20042.8|19962.8|20051.38|19971.38|20051.38|19971.38|20042.8|19962.8|10
1739303570000|2025-02-11 19:52:50|20051.35|19971.35|20054.25|19974.25|20054.25|19974.25|20051.06|19971.06|10
1739303580000|2025-02-11 19:53:00|20054.61|19974.61|20057.54|19977.54|20057.54|19977.54|20054.61|19974.61|10
1739303590000|2025-02-11 19:53:10|20057.85|19977.85|20055.87|19975.87|20057.85|19977.85|20055.33|19975.33|10
1739303600000|2025-02-11 19:53:20|20055.7|19975.7|20054.09|19974.09|20055.7|19975.7|20054.09|19974.09|10
1739303610000|2025-02-11 19:53:30|20053.29|19973.29|20050.96|19970.96|20054.77|19974.77|20050.96|19970.96|10
1739303620000|2025-02-11 19:53:40|20050.4|19970.4|20050.29|19970.29|20050.41|19970.41|20049.79|19969.79|10
1739303630000|2025-02-11 19:53:50|20050.32|19970.32|20050.48|19970.48|20050.48|19970.48|20049.3|19969.3|10
1739303640000|2025-02-11 19:54:00|20050.46|19970.46|20052.66|19972.66|20052.66|19972.66|20050.33|19970.33|10
1739303650000|2025-02-11 19:54:10|20052.87|19972.87|20052.07|19972.07|20053.1|19973.1|20052.03|19972.03|10
1739303660000|2025-02-11 19:54:20|20052.59|19972.59|20052.67|19972.67|20054.45|19974.45|20052.59|19972.59|10
1739303670000|2025-02-11 19:54:30|20052.49|19972.49|20050.11|19970.11|20052.52|19972.52|20050.11|19970.11|10
1739303680000|2025-02-11 19:54:40|20049.61|19969.61|20047.02|19967.02|20049.61|19969.61|20047.02|19967.02|10
1739303690000|2025-02-11 19:54:50|20046.07|19966.07|20043.57|19963.57|20046.07|19966.07|20043.57|19963.57|10
1739303700000|2025-02-11 19:55:00|20043.46|19963.46|20042.33|19962.33|20044.25|19964.25|20042.33|19962.33|10
1739303710000|2025-02-11 19:55:10|20041.49|19961.49|20034.39|19954.39|20041.75|19961.75|20034.39|19954.39|10
1739303720000|2025-02-11 19:55:20|20034.11|19954.11|20032.26|19952.26|20034.11|19954.11|20032.26|19952.26|10
1739303730000|2025-02-11 19:55:30|20032.24|19952.24|20027.31|19947.31|20032.24|19952.24|20027.31|19947.31|10
1739303740000|2025-02-11 19:55:40|20026.58|19946.58|20024.81|19944.81|20026.58|19946.58|20024.81|19944.81|10
1739303750000|2025-02-11 19:55:50|20024.45|19944.45|20029.03|19949.03|20029.03|19949.03|20022.93|19942.93|10
1739303760000|2025-02-11 19:56:00|20029.28|19949.28|20026.02|19946.02|20029.55|19949.55|20025.36|19945.36|10
1739303770000|2025-02-11 19:56:10|20026.36|19946.36|20033.61|19953.61|20033.61|19953.61|20026.36|19946.36|10
1739303780000|2025-02-11 19:56:20|20034.55|19954.55|20027.32|19947.32|20034.8|19954.8|20027.32|19947.32|10
1739303790000|2025-02-11 19:56:30|20027.81|19947.81|20028.84|19948.84|20029.59|19949.59|20027.81|19947.81|10
1739303800000|2025-02-11 19:56:40|20029|19949|20028.7|19948.7|20029.21|19949.21|20028.62|19948.62|10
1739303810000|2025-02-11 19:56:50|20028.18|19948.18|20028.48|19948.48|20028.64|19948.64|20028.18|19948.18|10
1739303820000|2025-02-11 19:57:00|20028.47|19948.47|20030.13|19950.13|20030.13|19950.13|20028.04|19948.04|10
1739303830000|2025-02-11 19:57:10|20030.24|19950.24|20028.93|19948.93|20030.66|19950.66|20028.76|19948.76|8
1739303840000|2025-02-11 19:57:20|20029.77|19949.77|20031.66|19951.66|20031.66|19951.66|20029.77|19949.77|9
1739303850000|2025-02-11 19:57:30|20031.58|19951.58|20038.36|19958.36|20038.36|19958.36|20031.58|19951.58|9
1739303860000|2025-02-11 19:57:40|20038.05|19958.05|20036.91|19956.91|20038.05|19958.05|20035.23|19955.23|9
1739303870000|2025-02-11 19:57:50|20037.29|19957.29|20038.48|19958.48|20038.48|19958.48|20037.29|19957.29|10
1739303880000|2025-02-11 19:58:00|20038.52|19958.52|20038.89|19958.89|20039.26|19959.26|20038.09|19958.09|10
1739303890000|2025-02-11 19:58:10|20039.03|19959.03|20038.01|19958.01|20039.38|19959.38|20038.01|19958.01|10
1739303900000|2025-02-11 19:58:20|20038.18|19958.18|20041.05|19961.05|20041.05|19961.05|20038.18|19958.18|9
1739303910000|2025-02-11 19:58:30|20041.27|19961.27|20041.71|19961.71|20042.15|19962.15|20040.95|19960.95|10
1739303920000|2025-02-11 19:58:40|20041.18|19961.18|20040.28|19960.28|20041.51|19961.51|20040.14|19960.14|9
1739303930000|2025-02-11 19:58:50|20040.29|19960.29|20038.61|19958.61|20040.29|19960.29|20038.61|19958.61|10
1739303940000|2025-02-11 19:59:00|20038.13|19958.13|20036.31|19956.31|20038.13|19958.13|20035.27|19955.27|10
1739303950000|2025-02-11 19:59:10|20036.06|19956.06|20035.56|19955.56|20036.59|19956.59|20034.78|19954.78|10
1739303960000|2025-02-11 19:59:20|20035.63|19955.63|20034.25|19954.25|20035.7|19955.7|20034|19954|10
1739303970000|2025-02-11 19:59:30|20034.24|19954.24|20031.21|19951.21|20034.27|19954.27|20031.21|19951.21|9
1739303980000|2025-02-11 19:59:40|20031.09|19951.09|20030.38|19950.38|20031.32|19951.32|20030.16|19950.16|10
1739303990000|2025-02-11 19:59:50|20030.33|19950.33|20030.52|19950.52|20030.73|19950.73|20030.33|19950.33|9
1739304000000|2025-02-11 20:00:00|20030.43|19950.43|20021.6|19941.6|20030.43|19950.43|20021.6|19941.6|10
1739304010000|2025-02-11 20:00:10|20020.39|19940.39|20014.79|19934.79|20020.39|19940.39|20013.58|19933.58|10
1739304020000|2025-02-11 20:00:20|20012.16|19932.16|20008.79|19928.79|20012.28|19932.28|20003.91|19923.91|10
1739304030000|2025-02-11 20:00:30|20012.88|19932.88|20016.92|19936.92|20016.92|19936.92|20012.88|19932.88|9
1739304040000|2025-02-11 20:00:40|20017.16|19937.16|20018.42|19938.42|20019.67|19939.67|20017.16|19937.16|10
1739304050000|2025-02-11 20:00:50|20018.35|19938.35|20019.08|19939.08|20019.08|19939.08|20016.2|19936.2|10
1739304060000|2025-02-11 20:01:00|20019.35|19939.35|20020.67|19940.67|20020.68|19940.68|20018.67|19938.67|10
1739304070000|2025-02-11 20:01:10|20021.36|19941.36|20022.55|19942.55|20023.18|19943.18|20021.36|19941.36|10
1739304080000|2025-02-11 20:01:20|20022.56|19942.56|20027.32|19947.32|20027.69|19947.69|20022.56|19942.56|10
1739304090000|2025-02-11 20:01:30|20027.89|19947.89|20030.34|19950.34|20030.34|19950.34|20027.44|19947.44|10
1739304100000|2025-02-11 20:01:40|20029.86|19949.86|20026.67|19946.67|20029.86|19949.86|20026.67|19946.67|10
1739304110000|2025-02-11 20:01:50|20026.76|19946.76|20023.64|19943.64|20026.99|19946.99|20023.64|19943.64|10
1739304120000|2025-02-11 20:02:00|20023.55|19943.55|20026.84|19946.84|20027.18|19947.18|20022.82|19942.82|10
1739304130000|2025-02-11 20:02:10|20026.38|19946.38|20025.02|19945.02|20026.38|19946.38|20024.67|19944.67|10
1739304140000|2025-02-11 20:02:20|20023.63|19943.63|20023.75|19943.75|20025.06|19945.06|20023.63|19943.63|10
1739304150000|2025-02-11 20:02:30|20025.05|19945.05|20028.34|19948.34|20028.4|19948.4|20025|19945|10
1739304160000|2025-02-11 20:02:40|20028.35|19948.35|20030.24|19950.24|20030.55|19950.55|20028.35|19948.35|10
1739304170000|2025-02-11 20:02:50|20030.39|19950.39|20030.2|19950.2|20030.97|19950.97|20028.7|19948.7|10
1739304180000|2025-02-11 20:03:00|20032|19952|20037.43|19957.43|20037.62|19957.62|20031.6|19951.6|9
1739304190000|2025-02-11 20:03:10|20036.86|19956.86|20032.45|19952.45|20036.86|19956.86|20032.45|19952.45|9
1739304200000|2025-02-11 20:03:20|20032.6|19952.6|20032.78|19952.78|20032.78|19952.78|20031.3|19951.3|10
1739304210000|2025-02-11 20:03:30|20032.84|19952.84|20031.43|19951.43|20033.71|19953.71|20026.33|19946.33|10
1739304220000|2025-02-11 20:03:40|20032.17|19952.17|20034.05|19954.05|20034.05|19954.05|20032.17|19952.17|10
1739304230000|2025-02-11 20:03:50|20034.37|19954.37|20039.12|19959.12|20039.12|19959.12|20033.98|19953.98|10
1739304240000|2025-02-11 20:04:00|20039.08|19959.08|20043.39|19963.39|20043.39|19963.39|20039.08|19959.08|10
1739304250000|2025-02-11 20:04:10|20044.02|19964.02|20043.49|19963.49|20044.04|19964.04|20043.49|19963.49|10
1739304260000|2025-02-11 20:04:20|20043.21|19963.21|20041.75|19961.75|20043.3|19963.3|20041.75|19961.75|9
1739304270000|2025-02-11 20:04:30|20041.27|19961.27|20044.77|19964.77|20044.77|19964.77|20040.81|19960.81|10
1739304280000|2025-02-11 20:04:40|20045.04|19965.04|20046.64|19966.64|20046.97|19966.97|20045.04|19965.04|10
1739304290000|2025-02-11 20:04:50|20049.15|19969.15|20052.3|19972.3|20052.3|19972.3|20049.11|19969.11|10
1739304300000|2025-02-11 20:05:00|20052.42|19972.42|20049.17|19969.17|20052.84|19972.84|20049.17|19969.17|10
1739304310000|2025-02-11 20:05:10|20048.67|19968.67|20049.25|19969.25|20049.71|19969.71|20048.13|19968.13|10
1739304320000|2025-02-11 20:05:20|20048.66|19968.66|20050.76|19970.76|20051.66|19971.66|20047.71|19967.71|10
1739304330000|2025-02-11 20:05:30|20050.79|19970.79|20048.77|19968.77|20051.14|19971.14|20048.77|19968.77|10
1739304340000|2025-02-11 20:05:40|20048.76|19968.76|20056.27|19976.27|20056.27|19976.27|20048.73|19968.73|10
1739304350000|2025-02-11 20:05:50|20056.72|19976.72|20063.37|19983.37|20063.97|19983.97|20056.72|19976.72|10
1739304360000|2025-02-11 20:06:00|20063.77|19983.77|20076.63|19996.63|20076.63|19996.63|20063.64|19983.64|10
1739304370000|2025-02-11 20:06:10|20078.62|19998.62|20078.65|19998.65|20079.21|19999.21|20076.54|19996.54|10
1739304380000|2025-02-11 20:06:20|20079.2|19999.2|20074.86|19994.86|20079.2|19999.2|20074.86|19994.86|10
1739304390000|2025-02-11 20:06:30|20074.42|19994.42|20074.12|19994.12|20074.42|19994.42|20072.16|19992.16|10
1739304400000|2025-02-11 20:06:40|20074.5|19994.5|20075.35|19995.35|20075.48|19995.48|20073.27|19993.27|10
1739304410000|2025-02-11 20:06:50|20074.94|19994.94|20077.82|19997.82|20077.82|19997.82|20074.94|19994.94|10
1739304420000|2025-02-11 20:07:00|20077.71|19997.71|20077.68|19997.68|20077.85|19997.85|20077.12|19997.12|10
1739304430000|2025-02-11 20:07:10|20077.62|19997.62|20075.61|19995.61|20077.65|19997.65|20075.05|19995.05|10
1739304440000|2025-02-11 20:07:20|20074.45|19994.45|20071.1|19991.1|20074.45|19994.45|20068.66|19988.66|10
1739304450000|2025-02-11 20:07:30|20070.93|19990.93|20075.17|19995.17|20075.79|19995.79|20070.93|19990.93|10
1739304460000|2025-02-11 20:07:40|20074.67|19994.67|20084.13|20004.13|20084.13|20004.13|20074.67|19994.67|10
1739304470000|2025-02-11 20:07:50|20084.31|20004.31|20085.83|20005.83|20085.83|20005.83|20083.93|20003.93|9
1739304480000|2025-02-11 20:08:00|20085.62|20005.62|20089.11|20009.11|20089.11|20009.11|20085.61|20005.61|10
1739304490000|2025-02-11 20:08:10|20088|20008|20091.46|20011.46|20091.54|20011.54|20086.79|20006.79|10
1739304500000|2025-02-11 20:08:20|20092.77|20012.77|20095.64|20015.64|20096.05|20016.05|20092.77|20012.77|10
1739304510000|2025-02-11 20:08:30|20095.55|20015.55|20095.09|20015.09|20095.66|20015.66|20093.66|20013.66|10
1739304520000|2025-02-11 20:08:40|20095.32|20015.32|20100.24|20020.24|20100.24|20020.24|20095.32|20015.32|9
1739304530000|2025-02-11 20:08:50|20101.16|20021.16|20102.21|20022.21|20102.9|20022.9|20101.16|20021.16|10
1739304540000|2025-02-11 20:09:00|20102.22|20022.22|20104.61|20024.61|20104.61|20024.61|20102.22|20022.22|10
1739304550000|2025-02-11 20:09:10|20104.49|20024.49|20099.46|20019.46|20104.9|20024.9|20099.46|20019.46|10
1739304560000|2025-02-11 20:09:20|20098.67|20018.67|20095.5|20015.5|20099.66|20019.66|20095.5|20015.5|10
1739304570000|2025-02-11 20:09:30|20096.04|20016.04|20100|20020|20100.1|20020.1|20095.7|20015.7|10
1739304580000|2025-02-11 20:09:40|20097.13|20017.13|20102.49|20022.49|20102.8|20022.8|20097.13|20017.13|10
1739304590000|2025-02-11 20:09:50|20103|20023|20105.42|20025.42|20105.89|20025.89|20103|20023|9
1739304600000|2025-02-11 20:10:00|20105.68|20025.68|20104.04|20024.04|20105.68|20025.68|20104.04|20024.04|10
1739304610000|2025-02-11 20:10:10|20103.6|20023.6|20099.53|20019.53|20103.6|20023.6|20099.53|20019.53|10
1739304620000|2025-02-11 20:10:20|20099.43|20019.43|20098.62|20018.62|20099.43|20019.43|20096.35|20016.35|10
1739304630000|2025-02-11 20:10:30|20099.27|20019.27|20101.03|20021.03|20101.03|20021.03|20099.22|20019.22|8
1739304640000|2025-02-11 20:10:40|20101.32|20021.32|20102.31|20022.31|20102.41|20022.41|20101.27|20021.27|10
1739304650000|2025-02-11 20:10:50|20102.26|20022.26|20102.28|20022.28|20102.79|20022.79|20102.15|20022.15|10
1739304660000|2025-02-11 20:11:00|20102.2|20022.2|20098.69|20018.69|20102.2|20022.2|20098.69|20018.69|10
1739304670000|2025-02-11 20:11:10|20098.2|20018.2|20099.75|20019.75|20100.23|20020.23|20097.47|20017.47|10
1739304680000|2025-02-11 20:11:20|20099.94|20019.94|20099.47|20019.47|20100.66|20020.66|20099.07|20019.07|10
1739304690000|2025-02-11 20:11:30|20099.27|20019.27|20098.56|20018.56|20099.27|20019.27|20096.41|20016.41|10
1739304700000|2025-02-11 20:11:40|20099.05|20019.05|20095.51|20015.51|20099.05|20019.05|20095.51|20015.51|10
1739304710000|2025-02-11 20:11:50|20094.38|20014.38|20091.61|20011.61|20094.38|20014.38|20091.61|20011.61|10
1739304720000|2025-02-11 20:12:00|20090.9|20010.9|20085.1|20005.1|20091.26|20011.26|20085.1|20005.1|10
1739304730000|2025-02-11 20:12:10|20086.05|20006.05|20081.02|20001.02|20086.05|20006.05|20080.71|20000.71|10
1739304740000|2025-02-11 20:12:20|20081.57|20001.57|20082.9|20002.9|20083.72|20003.72|20081.57|20001.57|10
1739304750000|2025-02-11 20:12:30|20082.93|20002.93|20082.81|20002.81|20083.53|20003.53|20082.01|20002.01|10
1739304760000|2025-02-11 20:12:40|20082.96|20002.96|20077.4|19997.4|20083.13|20003.13|20077.4|19997.4|10
1739304770000|2025-02-11 20:12:50|20077.43|19997.43|20075.74|19995.74|20077.43|19997.43|20075.74|19995.74|10
1739304780000|2025-02-11 20:13:00|20075.67|19995.67|20078.62|19998.62|20078.62|19998.62|20075.46|19995.46|10
1739304790000|2025-02-11 20:13:10|20079.06|19999.06|20076.28|19996.28|20079.36|19999.36|20076.28|19996.28|10
1739304800000|2025-02-11 20:13:20|20076.26|19996.26|20074.6|19994.6|20076.49|19996.49|20074.24|19994.24|10
1739304810000|2025-02-11 20:13:30|20074.07|19994.07|20069.37|19989.37|20074.07|19994.07|20069.37|19989.37|10
1739304820000|2025-02-11 20:13:40|20069.42|19989.42|20070.78|19990.78|20071|19991|20069|19989|9
1739304830000|2025-02-11 20:13:50|20070.88|19990.88|20073.49|19993.49|20073.49|19993.49|20070.88|19990.88|10
1739304840000|2025-02-11 20:14:00|20073.85|19993.85|20076.88|19996.88|20076.88|19996.88|20073.85|19993.85|10
1739304850000|2025-02-11 20:14:10|20076.38|19996.38|20077.36|19997.36|20077.36|19997.36|20076.2|19996.2|10
1739304860000|2025-02-11 20:14:20|20077.41|19997.41|20076.91|19996.91|20077.86|19997.86|20076.9|19996.9|10
1739304870000|2025-02-11 20:14:30|20077.28|19997.28|20078.78|19998.78|20078.84|19998.84|20077.28|19997.28|10
1739304880000|2025-02-11 20:14:40|20079.02|19999.02|20075.66|19995.66|20079.57|19999.57|20075.66|19995.66|10
1739304890000|2025-02-11 20:14:50|20075.97|19995.97|20077.85|19997.85|20077.85|19997.85|20075.97|19995.97|9
1739304900000|2025-02-11 20:15:00|20077.64|19997.64|20076.77|19996.77|20077.99|19997.99|20076.72|19996.72|10
1739304910000|2025-02-11 20:15:10|20077.19|19997.19|20073.45|19993.45|20077.19|19997.19|20073.44|19993.44|10
1739304920000|2025-02-11 20:15:20|20073.3|19993.3|20070.75|19990.75|20073.3|19993.3|20070.53|19990.53|9
1739304930000|2025-02-11 20:15:30|20070.18|19990.18|20062.18|19982.18|20070.18|19990.18|20062.18|19982.18|10
1739304940000|2025-02-11 20:15:40|20061.54|19981.54|20058.23|19978.23|20061.79|19981.79|20057.94|19977.94|10
1739304950000|2025-02-11 20:15:50|20058.3|19978.3|20059.2|19979.2|20059.72|19979.72|20058.3|19978.3|10
1739304960000|2025-02-11 20:16:00|20059.28|19979.28|20055.02|19975.02|20059.28|19979.28|20055.02|19975.02|10
1739304970000|2025-02-11 20:16:10|20054.39|19974.39|20047.43|19967.43|20054.39|19974.39|20047.43|19967.43|10
1739304980000|2025-02-11 20:16:20|20046.46|19966.46|20044.63|19964.63|20046.46|19966.46|20044.63|19964.63|10
1739304990000|2025-02-11 20:16:30|20044.4|19964.4|20041.32|19961.32|20044.4|19964.4|20040.91|19960.91|10
1739305000000|2025-02-11 20:16:40|20041.78|19961.78|20044.67|19964.67|20044.67|19964.67|20041.7|19961.7|10
1739305010000|2025-02-11 20:16:50|20045.06|19965.06|20043.44|19963.44|20045.06|19965.06|20042.71|19962.71|10
1739305020000|2025-02-11 20:17:00|20043.53|19963.53|20040.88|19960.88|20044.17|19964.17|20039.76|19959.76|10
1739305030000|2025-02-11 20:17:10|20040.91|19960.91|20039.65|19959.65|20040.91|19960.91|20039.65|19959.65|10
1739305040000|2025-02-11 20:17:20|20039.63|19959.63|20041.55|19961.55|20041.55|19961.55|20039.63|19959.63|10
1739305050000|2025-02-11 20:17:30|20041.77|19961.77|20043|19963|20043|19963|20041.77|19961.77|10
1739305060000|2025-02-11 20:17:40|20043.17|19963.17|20042.29|19962.29|20043.17|19963.17|20042.2|19962.2|10
1739305070000|2025-02-11 20:17:50|20042.42|19962.42|20041.07|19961.07|20042.54|19962.54|20041.07|19961.07|10
1739305080000|2025-02-11 20:18:00|20040.53|19960.53|20041.26|19961.26|20041.26|19961.26|20040.45|19960.45|10
1739305090000|2025-02-11 20:18:10|20041.47|19961.47|20044.32|19964.32|20044.46|19964.46|20041.47|19961.47|10
1739305100000|2025-02-11 20:18:20|20044.12|19964.12|20043.81|19963.81|20044.12|19964.12|20043.77|19963.77|9
1739305110000|2025-02-11 20:18:30|20043.83|19963.83|20039.27|19959.27|20043.83|19963.83|20039.27|19959.27|10
1739305120000|2025-02-11 20:18:40|20038.45|19958.45|20035.58|19955.58|20038.45|19958.45|20034.91|19954.91|10
1739305130000|2025-02-11 20:18:50|20035.62|19955.62|20036.84|19956.84|20036.84|19956.84|20035.59|19955.59|9
1739305140000|2025-02-11 20:19:00|20037.07|19957.07|20039.97|19959.97|20039.97|19959.97|20036.9|19956.9|10
1739305150000|2025-02-11 20:19:10|20040|19960|20040.93|19960.93|20040.93|19960.93|20038.19|19958.19|10
1739305160000|2025-02-11 20:19:20|20041.27|19961.27|20042.63|19962.63|20042.75|19962.75|20040.66|19960.66|10
1739305170000|2025-02-11 20:19:30|20042.41|19962.41|20040.58|19960.58|20042.41|19962.41|20040.58|19960.58|9
1739305180000|2025-02-11 20:19:40|20040.25|19960.25|20041.46|19961.46|20042.8|19962.8|20038.6|19958.6|10
1739305190000|2025-02-11 20:19:50|20041.44|19961.44|20043.56|19963.56|20043.86|19963.86|20041.44|19961.44|10
1739305200000|2025-02-11 20:20:00|20043.74|19963.74|20046.47|19966.47|20046.47|19966.47|20043.74|19963.74|10
1739305210000|2025-02-11 20:20:10|20046.49|19966.49|20045.67|19965.67|20047.03|19967.03|20045.67|19965.67|10
1739305220000|2025-02-11 20:20:20|20045.95|19965.95|20044.5|19964.5|20046.89|19966.89|20044.5|19964.5|10
1739305230000|2025-02-11 20:20:30|20043.86|19963.86|20040.22|19960.22|20043.86|19963.86|20040.22|19960.22|10
1739305240000|2025-02-11 20:20:40|20039.53|19959.53|20035.35|19955.35|20039.53|19959.53|20035.35|19955.35|10
1739305250000|2025-02-11 20:20:50|20034.22|19954.22|20032.32|19952.32|20034.43|19954.43|20031.94|19951.94|10
1739305260000|2025-02-11 20:21:00|20032.94|19952.94|20033.77|19953.77|20035.2|19955.2|20032.94|19952.94|10
1739305270000|2025-02-11 20:21:10|20034.26|19954.26|20029.97|19949.97|20034.47|19954.47|20029.97|19949.97|10
1739305280000|2025-02-11 20:21:20|20030.01|19950.01|20033.92|19953.92|20033.92|19953.92|20028.93|19948.93|10
1739305290000|2025-02-11 20:21:30|20036.05|19956.05|20039.58|19959.58|20039.58|19959.58|20036.05|19956.05|10
1739305300000|2025-02-11 20:21:40|20039.57|19959.57|20042.52|19962.52|20042.52|19962.52|20039.57|19959.57|9
1739305310000|2025-02-11 20:21:50|20042.73|19962.73|20045.57|19965.57|20045.57|19965.57|20042.73|19962.73|10
1739305320000|2025-02-11 20:22:00|20046.39|19966.39|20045.33|19965.33|20046.39|19966.39|20045.33|19965.33|10
1739305330000|2025-02-11 20:22:10|20045.3|19965.3|20047.91|19967.91|20047.91|19967.91|20044.85|19964.85|9
1739305340000|2025-02-11 20:22:20|20047.87|19967.87|20048.96|19968.96|20048.96|19968.96|20047.25|19967.25|10
1739305350000|2025-02-11 20:22:30|20049.44|19969.44|20045.99|19965.99|20049.44|19969.44|20045.5|19965.5|10
1739305360000|2025-02-11 20:22:40|20045.45|19965.45|20046.02|19966.02|20046.02|19966.02|20045.29|19965.29|10
1739305370000|2025-02-11 20:22:50|20046.67|19966.67|20048.4|19968.4|20048.57|19968.57|20045.17|19965.17|10
1739305380000|2025-02-11 20:23:00|20047.6|19967.6|20044.35|19964.35|20047.6|19967.6|20044.04|19964.04|10
1739305390000|2025-02-11 20:23:10|20044.32|19964.32|20046.14|19966.14|20046.14|19966.14|20043.26|19963.26|10
1739305400000|2025-02-11 20:23:20|20047.18|19967.18|20056.61|19976.61|20057.27|19977.27|20047.18|19967.18|10
1739305410000|2025-02-11 20:23:30|20058.99|19978.99|20067.02|19987.02|20067.02|19987.02|20058.99|19978.99|10
1739305420000|2025-02-11 20:23:40|20066.82|19986.82|20070.25|19990.25|20073.94|19993.94|20066.82|19986.82|10
1739305430000|2025-02-11 20:23:50|20069.51|19989.51|20064.93|19984.93|20069.51|19989.51|20064.93|19984.93|10
1739305440000|2025-02-11 20:24:00|20065.06|19985.06|20065.75|19985.75|20065.88|19985.88|20064.06|19984.06|10
1739305450000|2025-02-11 20:24:10|20065.96|19985.96|20063.73|19983.73|20065.96|19985.96|20063.58|19983.58|8
1739305460000|2025-02-11 20:24:20|20063.71|19983.71|20062.85|19982.85|20063.71|19983.71|20062.33|19982.33|10
1739305470000|2025-02-11 20:24:30|20062.9|19982.9|20059.47|19979.47|20062.9|19982.9|20059.47|19979.47|10
1739305480000|2025-02-11 20:24:40|20058.46|19978.46|20055.36|19975.36|20058.46|19978.46|20055.36|19975.36|10
1739305490000|2025-02-11 20:24:50|20055.1|19975.1|20052.71|19972.71|20055.49|19975.49|20052.71|19972.71|10
1739305500000|2025-02-11 20:25:00|20052.5|19972.5|20051.06|19971.06|20052.55|19972.55|20051.06|19971.06|9
1739305510000|2025-02-11 20:25:10|20050.94|19970.94|20049.67|19969.67|20050.94|19970.94|20049.67|19969.67|10
1739305520000|2025-02-11 20:25:20|20049.24|19969.24|20049.85|19969.85|20049.85|19969.85|20048.93|19968.93|10
1739305530000|2025-02-11 20:25:30|20050.58|19970.58|20049.61|19969.61|20050.84|19970.84|20049.61|19969.61|10
1739305540000|2025-02-11 20:25:40|20049.46|19969.46|20042.93|19962.93|20049.46|19969.46|20042.93|19962.93|9
1739305550000|2025-02-11 20:25:50|20042.7|19962.7|20037.67|19957.67|20042.7|19962.7|20037.67|19957.67|10
1739305560000|2025-02-11 20:26:00|20037.79|19957.79|20039.35|19959.35|20039.36|19959.36|20037.79|19957.79|10
1739305570000|2025-02-11 20:26:10|20039.28|19959.28|20040.9|19960.9|20040.9|19960.9|20039.28|19959.28|10
1739305580000|2025-02-11 20:26:20|20040.91|19960.91|20038.86|19958.86|20041.2|19961.2|20038.86|19958.86|10
1739305590000|2025-02-11 20:26:30|20038.8|19958.8|20037.13|19957.13|20038.8|19958.8|20037.13|19957.13|8
1739305600000|2025-02-11 20:26:40|20037.92|19957.92|20039.67|19959.67|20039.67|19959.67|20037.92|19957.92|10
1739305610000|2025-02-11 20:26:50|20040.24|19960.24|20037.53|19957.53|20040.45|19960.45|20037.35|19957.35|10
1739305620000|2025-02-11 20:27:00|20037.44|19957.44|20038.41|19958.41|20038.41|19958.41|20037.31|19957.31|10
1739305630000|2025-02-11 20:27:10|20038.57|19958.57|20036.94|19956.94|20038.61|19958.61|20036.94|19956.94|10
1739305640000|2025-02-11 20:27:20|20036.88|19956.88|20037.79|19957.79|20037.79|19957.79|20036.46|19956.46|10
1739305650000|2025-02-11 20:27:30|20037.95|19957.95|20042.33|19962.33|20042.33|19962.33|20037.59|19957.59|10
1739305660000|2025-02-11 20:27:40|20043.01|19963.01|20043.17|19963.17|20045.08|19965.08|20043.01|19963.01|10
1739305670000|2025-02-11 20:27:50|20042.97|19962.97|20040.3|19960.3|20042.97|19962.97|20040.3|19960.3|10
1739305680000|2025-02-11 20:28:00|20040.34|19960.34|20041.5|19961.5|20041.5|19961.5|20040.34|19960.34|10
1739305690000|2025-02-11 20:28:10|20041.64|19961.64|20043.12|19963.12|20043.12|19963.12|20041.56|19961.56|9
1739305700000|2025-02-11 20:28:20|20042.89|19962.89|20044.85|19964.85|20044.85|19964.85|20042.89|19962.89|9
1739305710000|2025-02-11 20:28:30|20045.03|19965.03|20049.29|19969.29|20049.29|19969.29|20045.03|19965.03|9
1739305720000|2025-02-11 20:28:40|20051.35|19971.35|20058.59|19978.59|20058.59|19978.59|20051.35|19971.35|10
1739305730000|2025-02-11 20:28:50|20060.84|19980.84|20063.84|19983.84|20063.99|19983.99|20060.83|19980.83|10
1739305740000|2025-02-11 20:29:00|20064.4|19984.4|20071.61|19991.61|20071.61|19991.61|20064.25|19984.25|9
1739305750000|2025-02-11 20:29:10|20071.79|19991.79|20078.83|19998.83|20079.19|19999.19|20071.79|19991.79|10
1739305760000|2025-02-11 20:29:20|20078.37|19998.37|20085.7|20005.7|20085.7|20005.7|20076.61|19996.61|10
1739305770000|2025-02-11 20:29:30|20086.12|20006.12|20086.67|20006.67|20086.67|20006.67|20084.94|20004.94|10
1739305780000|2025-02-11 20:29:40|20086.5|20006.5|20091.67|20011.67|20091.67|20011.67|20086.5|20006.5|10
1739305790000|2025-02-11 20:29:50|20092.06|20012.06|20091.49|20011.49|20092.77|20012.77|20091.49|20011.49|9
1739305800000|2025-02-11 20:30:00|20091.57|20011.57|20087.47|20007.47|20091.57|20011.57|20087.47|20007.47|10
1739305810000|2025-02-11 20:30:10|20086.18|20006.18|20087.44|20007.44|20087.44|20007.44|20085.61|20005.61|10
1739305820000|2025-02-11 20:30:20|20086.69|20006.69|20091.2|20011.2|20091.2|20011.2|20086.34|20006.34|10
1739305830000|2025-02-11 20:30:30|20091.59|20011.59|20093.09|20013.09|20093.42|20013.42|20091.59|20011.59|9
1739305840000|2025-02-11 20:30:40|20093.78|20013.78|20096.44|20016.44|20096.44|20016.44|20092.44|20012.44|10
1739305850000|2025-02-11 20:30:50|20096.43|20016.43|20096|20016|20097.45|20017.45|20095.39|20015.39|10
1739305860000|2025-02-11 20:31:00|20096.5|20016.5|20094.85|20014.85|20096.73|20016.73|20094.69|20014.69|10
1739305870000|2025-02-11 20:31:10|20094.89|20014.89|20093.83|20013.83|20094.89|20014.89|20090.66|20010.66|10
1739305880000|2025-02-11 20:31:20|20093.52|20013.52|20096.01|20016.01|20096.26|20016.26|20093.01|20013.01|10
1739305890000|2025-02-11 20:31:30|20096.96|20016.96|20102.96|20022.96|20102.96|20022.96|20096.53|20016.53|9
1739305900000|2025-02-11 20:31:40|20107.82|20027.82|20119.95|20039.95|20119.95|20039.95|20107.82|20027.82|10
1739305910000|2025-02-11 20:31:50|20119.84|20039.84|20121.61|20041.61|20121.61|20041.61|20119.41|20039.41|10
1739305920000|2025-02-11 20:32:00|20121.44|20041.44|20120.99|20040.99|20121.44|20041.44|20119.89|20039.89|10
1739305930000|2025-02-11 20:32:10|20121.13|20041.13|20123.4|20043.4|20123.4|20043.4|20120.67|20040.67|10
1739305940000|2025-02-11 20:32:20|20123.52|20043.52|20124.4|20044.4|20124.4|20044.4|20123.49|20043.49|10
1739305950000|2025-02-11 20:32:30|20124.43|20044.43|20126.36|20046.36|20126.36|20046.36|20124.43|20044.43|10
1739305960000|2025-02-11 20:32:40|20126.88|20046.88|20130.67|20050.67|20130.67|20050.67|20126.88|20046.88|10
1739305970000|2025-02-11 20:32:50|20131.46|20051.46|20141.77|20061.77|20141.77|20061.77|20131.46|20051.46|10
1739305980000|2025-02-11 20:33:00|20143.87|20063.87|20149.6|20069.6|20149.95|20069.95|20142.75|20062.75|10
1739305990000|2025-02-11 20:33:10|20149.63|20069.63|20148.19|20068.19|20149.63|20069.63|20148.19|20068.19|10
1739306000000|2025-02-11 20:33:20|20147.26|20067.26|20145.2|20065.2|20147.26|20067.26|20144.75|20064.75|10
1739306010000|2025-02-11 20:33:30|20144.95|20064.95|20148.78|20068.78|20148.78|20068.78|20144.95|20064.95|10
1739306020000|2025-02-11 20:33:40|20149.24|20069.24|20153.16|20073.16|20153.18|20073.18|20148.85|20068.85|10
1739306030000|2025-02-11 20:33:50|20153.64|20073.64|20152.34|20072.34|20153.64|20073.64|20150.87|20070.87|10
1739306040000|2025-02-11 20:34:00|20152.86|20072.86|20153.01|20073.01|20153.76|20073.76|20151.89|20071.89|9
1739306050000|2025-02-11 20:34:10|20152.04|20072.04|20147.64|20067.64|20152.04|20072.04|20147.64|20067.64|10
1739306060000|2025-02-11 20:34:20|20147.54|20067.54|20152.12|20072.12|20152.12|20072.12|20147.54|20067.54|10
1739306070000|2025-02-11 20:34:30|20152.69|20072.69|20154.8|20074.8|20154.96|20074.96|20152.69|20072.69|10
1739306080000|2025-02-11 20:34:40|20154.64|20074.64|20154.23|20074.23|20154.94|20074.94|20153.58|20073.58|9
1739306090000|2025-02-11 20:34:50|20153.44|20073.44|20155.85|20075.85|20155.85|20075.85|20153.44|20073.44|10
1739306100000|2025-02-11 20:35:00|20155.63|20075.63|20159.03|20079.03|20159.03|20079.03|20155.59|20075.59|10
1739306110000|2025-02-11 20:35:10|20159.09|20079.09|20154.19|20074.19|20159.09|20079.09|20154.19|20074.19|10
1739306120000|2025-02-11 20:35:20|20153.92|20073.92|20150.37|20070.37|20154.14|20074.14|20150.37|20070.37|10
1739306130000|2025-02-11 20:35:30|20150.2|20070.2|20148.78|20068.78|20150.76|20070.76|20148.78|20068.78|10
1739306140000|2025-02-11 20:35:40|20148.81|20068.81|20144.39|20064.39|20148.81|20068.81|20144.39|20064.39|10
1739306150000|2025-02-11 20:35:50|20142.96|20062.96|20144.41|20064.41|20145.27|20065.27|20142.95|20062.95|10
1739306160000|2025-02-11 20:36:00|20142.63|20062.63|20146.23|20066.23|20146.42|20066.42|20142.63|20062.63|10
1739306170000|2025-02-11 20:36:10|20146.11|20066.11|20141.51|20061.51|20146.64|20066.64|20141.51|20061.51|10
1739306180000|2025-02-11 20:36:20|20141.8|20061.8|20138.25|20058.25|20141.8|20061.8|20137.84|20057.84|10
1739306190000|2025-02-11 20:36:30|20138.36|20058.36|20139.5|20059.5|20139.5|20059.5|20137.32|20057.32|10
1739306200000|2025-02-11 20:36:40|20139.53|20059.53|20136.52|20056.52|20140.42|20060.42|20136.52|20056.52|9
1739306210000|2025-02-11 20:36:50|20136.61|20056.61|20137.39|20057.39|20137.39|20057.39|20136.42|20056.42|10
1739306220000|2025-02-11 20:37:00|20137.15|20057.15|20134.09|20054.09|20137.15|20057.15|20134.09|20054.09|10
1739306230000|2025-02-11 20:37:10|20133.58|20053.58|20129.94|20049.94|20133.58|20053.58|20129.93|20049.93|10
1739306240000|2025-02-11 20:37:20|20130.22|20050.22|20129.64|20049.64|20130.22|20050.22|20129.59|20049.59|9
1739306250000|2025-02-11 20:37:30|20129.56|20049.56|20127.42|20047.42|20129.56|20049.56|20127.42|20047.42|10
1739306260000|2025-02-11 20:37:40|20127.71|20047.71|20127.91|20047.91|20127.91|20047.91|20127.38|20047.38|8
1739306270000|2025-02-11 20:37:50|20127.47|20047.47|20126.19|20046.19|20127.47|20047.47|20126.19|20046.19|10
1739306280000|2025-02-11 20:38:00|20126.17|20046.17|20125.91|20045.91|20126.18|20046.18|20124.79|20044.79|8
1739306290000|2025-02-11 20:38:10|20126.29|20046.29|20123.74|20043.74|20126.61|20046.61|20122.69|20042.69|10
1739306300000|2025-02-11 20:38:20|20123.97|20043.97|20123.94|20043.94|20124|20044|20123.55|20043.55|8
1739306310000|2025-02-11 20:38:30|20123.83|20043.83|20124.14|20044.14|20125.54|20045.54|20123.83|20043.83|10
1739306320000|2025-02-11 20:38:40|20123.76|20043.76|20124.05|20044.05|20124.05|20044.05|20123.76|20043.76|7
1739306330000|2025-02-11 20:38:50|20123.83|20043.83|20124.06|20044.06|20124.1|20044.1|20123.59|20043.59|10
1739306340000|2025-02-11 20:39:00|20124.21|20044.21|20123.9|20043.9|20125.54|20045.54|20123.76|20043.76|10
1739306350000|2025-02-11 20:39:10|20124.15|20044.15|20122.88|20042.88|20124.98|20044.98|20122.88|20042.88|10
1739306360000|2025-02-11 20:39:20|20122|20042|20117.23|20037.23|20122|20042|20117.23|20037.23|10
1739306370000|2025-02-11 20:39:30|20117.12|20037.12|20114.78|20034.78|20117.12|20037.12|20114.04|20034.04|10
1739306380000|2025-02-11 20:39:40|20115.07|20035.07|20115.88|20035.88|20115.88|20035.88|20115.07|20035.07|9
1739306390000|2025-02-11 20:39:50|20114.73|20034.73|20112.54|20032.54|20114.73|20034.73|20112.35|20032.35|9
1739306400000|2025-02-11 20:40:00|20113.05|20033.05|20111.73|20031.73|20114.3|20034.3|20111.49|20031.49|10
1739306410000|2025-02-11 20:40:10|20111.67|20031.67|20113.4|20033.4|20113.4|20033.4|20110.63|20030.63|10
1739306420000|2025-02-11 20:40:20|20113.46|20033.46|20111.82|20031.82|20113.8|20033.8|20111.82|20031.82|10
1739306430000|2025-02-11 20:40:30|20108.81|20028.81|20105.71|20025.71|20108.81|20028.81|20105.27|20025.27|10
1739306440000|2025-02-11 20:40:40|20105.99|20025.99|20109.23|20029.23|20109.23|20029.23|20105.99|20025.99|9
1739306450000|2025-02-11 20:40:50|20109.43|20029.43|20110.04|20030.04|20110.4|20030.4|20109.16|20029.16|10
1739306460000|2025-02-11 20:41:00|20109.84|20029.84|20108.8|20028.8|20110.3|20030.3|20108.8|20028.8|10
1739306470000|2025-02-11 20:41:10|20108.4|20028.4|20106.15|20026.15|20108.4|20028.4|20105.75|20025.75|10
1739306480000|2025-02-11 20:41:20|20106.13|20026.13|20100.46|20020.46|20106.16|20026.16|20099.84|20019.84|9
1739306490000|2025-02-11 20:41:30|20100.18|20020.18|20095.91|20015.91|20100.34|20020.34|20095.91|20015.91|9
1739306500000|2025-02-11 20:41:40|20095.79|20015.79|20089.92|20009.92|20095.87|20015.87|20089.92|20009.92|10
1739306510000|2025-02-11 20:41:50|20089.64|20009.64|20090.22|20010.22|20090.67|20010.67|20088.64|20008.64|10
1739306520000|2025-02-11 20:42:00|20090.2|20010.2|20087.64|20007.64|20090.2|20010.2|20087.36|20007.36|9
1739306530000|2025-02-11 20:42:10|20087.35|20007.35|20086.72|20006.72|20087.52|20007.52|20086.53|20006.53|10
1739306540000|2025-02-11 20:42:20|20087.07|20007.07|20085.35|20005.35|20087.6|20007.6|20085.35|20005.35|10
1739306550000|2025-02-11 20:42:30|20084.51|20004.51|20083.18|20003.18|20084.8|20004.8|20083.06|20003.06|10
1739306560000|2025-02-11 20:42:40|20084.16|20004.16|20085.85|20005.85|20085.86|20005.86|20084.16|20004.16|10
1739306570000|2025-02-11 20:42:50|20086.21|20006.21|20086.56|20006.56|20086.94|20006.94|20086.21|20006.21|10
1739306580000|2025-02-11 20:43:00|20083.17|20003.17|20083.99|20003.99|20084.38|20004.38|20082.86|20002.86|10
1739306590000|2025-02-11 20:43:10|20083.87|20003.87|20083.23|20003.23|20084.09|20004.09|20081.91|20001.91|10
1739306600000|2025-02-11 20:43:20|20083.4|20003.4|20084.62|20004.62|20085.02|20005.02|20083.4|20003.4|10
1739306610000|2025-02-11 20:43:30|20084.22|20004.22|20080.84|20000.84|20084.67|20004.67|20080.84|20000.84|10
1739306620000|2025-02-11 20:43:40|20080.6|20000.6|20078.24|19998.24|20080.6|20000.6|20078.24|19998.24|10
1739306630000|2025-02-11 20:43:50|20077.96|19997.96|20076.15|19996.15|20077.96|19997.96|20076.15|19996.15|10
1739306640000|2025-02-11 20:44:00|20076.19|19996.19|20071.74|19991.74|20076.19|19996.19|20071.42|19991.42|10
1739306650000|2025-02-11 20:44:10|20071.68|19991.68|20068.95|19988.95|20071.68|19991.68|20068.95|19988.95|10
1739306660000|2025-02-11 20:44:20|20066.92|19986.92|20064.05|19984.05|20066.92|19986.92|20064.05|19984.05|10
1739306670000|2025-02-11 20:44:30|20063.66|19983.66|20062.65|19982.65|20063.66|19983.66|20062.24|19982.24|10
1739306680000|2025-02-11 20:44:40|20059.43|19979.43|20059.48|19979.48|20059.48|19979.48|20056.92|19976.92|10
1739306690000|2025-02-11 20:44:50|20059.01|19979.01|20053.05|19973.05|20059.01|19979.01|20053.05|19973.05|10
1739306700000|2025-02-11 20:45:00|20052.44|19972.44|20049.56|19969.56|20052.44|19972.44|20048.43|19968.43|10
1739306710000|2025-02-11 20:45:10|20050.53|19970.53|20051.42|19971.42|20051.47|19971.47|20050.53|19970.53|10
1739306720000|2025-02-11 20:45:20|20051.32|19971.32|20050.53|19970.53|20051.32|19971.32|20050.53|19970.53|10
1739306730000|2025-02-11 20:45:30|20050.52|19970.52|20047.07|19967.07|20050.52|19970.52|20046.33|19966.33|10
1739306740000|2025-02-11 20:45:40|20047.47|19967.47|20049.4|19969.4|20049.4|19969.4|20047.2|19967.2|10
1739306750000|2025-02-11 20:45:50|20049.37|19969.37|20049.96|19969.96|20049.96|19969.96|20049.37|19969.37|8
1739306760000|2025-02-11 20:46:00|20049.97|19969.97|20050.95|19970.95|20050.95|19970.95|20049.97|19969.97|10
1739306770000|2025-02-11 20:46:10|20053.09|19973.09|20054.81|19974.81|20055|19975|20053.09|19973.09|10
1739306780000|2025-02-11 20:46:20|20054.79|19974.79|20053.28|19973.28|20054.79|19974.79|20053.28|19973.28|10
1739306790000|2025-02-11 20:46:30|20053.73|19973.73|20050.02|19970.02|20053.86|19973.86|20049.97|19969.97|10
1739306800000|2025-02-11 20:46:40|20050.08|19970.08|20047.97|19967.97|20050.08|19970.08|20047.97|19967.97|10
1739306810000|2025-02-11 20:46:50|20047.91|19967.91|20044.67|19964.67|20047.91|19967.91|20044.67|19964.67|9
1739306820000|2025-02-11 20:47:00|20044.33|19964.33|20043.05|19963.05|20044.33|19964.33|20042.36|19962.36|10
1739306830000|2025-02-11 20:47:10|20043.09|19963.09|20043.04|19963.04|20043.82|19963.82|20043.04|19963.04|9
1739306840000|2025-02-11 20:47:20|20042.83|19962.83|20034.63|19954.63|20042.83|19962.83|20034.63|19954.63|9
1739306850000|2025-02-11 20:47:30|20029.89|19949.89|20028.39|19948.39|20030.35|19950.35|20028.39|19948.39|10
1739306860000|2025-02-11 20:47:40|20028|19948|20028.08|19948.08|20028.81|19948.81|20027.94|19947.94|10
1739306870000|2025-02-11 20:47:50|20028.27|19948.27|20031.89|19951.89|20032.32|19952.32|20028.27|19948.27|10
1739306880000|2025-02-11 20:48:00|20028.99|19948.99|20037.46|19957.46|20037.46|19957.46|20028.26|19948.26|10
1739306890000|2025-02-11 20:48:10|20037.44|19957.44|20038.49|19958.49|20038.49|19958.49|20037.44|19957.44|10
1739306900000|2025-02-11 20:48:20|20038.37|19958.37|20042.06|19962.06|20042.06|19962.06|20038.37|19958.37|10
1739306910000|2025-02-11 20:48:30|20042.73|19962.73|20046.33|19966.33|20046.33|19966.33|20042.73|19962.73|10
1739306920000|2025-02-11 20:48:40|20046.01|19966.01|20046.7|19966.7|20047.12|19967.12|20045.72|19965.72|10
1739306930000|2025-02-11 20:48:50|20046.61|19966.61|20047.75|19967.75|20047.75|19967.75|20046.61|19966.61|10
1739306940000|2025-02-11 20:49:00|20047.64|19967.64|20048.12|19968.12|20048.2|19968.2|20047.64|19967.64|7
1739306950000|2025-02-11 20:49:10|20047.49|19967.49|20050.93|19970.93|20050.93|19970.93|20047.49|19967.49|10
1739306960000|2025-02-11 20:49:20|20051.11|19971.11|20052.72|19972.72|20052.72|19972.72|20051.11|19971.11|10
1739306970000|2025-02-11 20:49:30|20052.82|19972.82|20053.62|19973.62|20053.86|19973.86|20052.36|19972.36|10
1739306980000|2025-02-11 20:49:40|20053.64|19973.64|20058.61|19978.61|20058.61|19978.61|20053.64|19973.64|10
1739306990000|2025-02-11 20:49:50|20058.58|19978.58|20056.62|19976.62|20059.25|19979.25|20056.48|19976.48|9
1739307000000|2025-02-11 20:50:00|20056.91|19976.91|20060.27|19980.27|20060.54|19980.54|20056.91|19976.91|10
1739307010000|2025-02-11 20:50:10|20059.61|19979.61|20057.82|19977.82|20059.61|19979.61|20057.82|19977.82|10
1739307020000|2025-02-11 20:50:20|20057.39|19977.39|20057.29|19977.29|20058.4|19978.4|20055.69|19975.69|10
1739307030000|2025-02-11 20:50:30|20057.05|19977.05|20056.23|19976.23|20057.95|19977.95|20056.23|19976.23|10
1739307040000|2025-02-11 20:50:40|20055.31|19975.31|20052.69|19972.69|20055.31|19975.31|20052.69|19972.69|10
1739307050000|2025-02-11 20:50:50|20052.06|19972.06|20052.45|19972.45|20052.45|19972.45|20051.38|19971.38|9
1739307060000|2025-02-11 20:51:00|20052.48|19972.48|20056.73|19976.73|20056.73|19976.73|20049.78|19969.78|10
1739307070000|2025-02-11 20:51:10|20058.79|19978.79|20063.37|19983.37|20063.85|19983.85|20058.79|19978.79|10
1739307080000|2025-02-11 20:51:20|20063.4|19983.4|20067.86|19987.86|20068.06|19988.06|20063.4|19983.4|10
1739307090000|2025-02-11 20:51:30|20068.02|19988.02|20070.25|19990.25|20070.25|19990.25|20068.02|19988.02|9
1739307100000|2025-02-11 20:51:40|20070.67|19990.67|20078.04|19998.04|20078.25|19998.25|20070.59|19990.59|10
1739307110000|2025-02-11 20:51:50|20078.42|19998.42|20077.21|19997.21|20078.44|19998.44|20077.21|19997.21|10
1739307120000|2025-02-11 20:52:00|20076.91|19996.91|20074.38|19994.38|20076.97|19996.97|20074.38|19994.38|10
1739307130000|2025-02-11 20:52:10|20074.17|19994.17|20071.07|19991.07|20074.17|19994.17|20070.65|19990.65|10
1739307140000|2025-02-11 20:52:20|20070.99|19990.99|20074.63|19994.63|20075.12|19995.12|20070.99|19990.99|10
1739307150000|2025-02-11 20:52:30|20074.99|19994.99|20079.72|19999.72|20079.72|19999.72|20074.99|19994.99|10
1739307160000|2025-02-11 20:52:40|20080.66|20000.66|20080.4|20000.4|20081.01|20001.01|20080.4|20000.4|10
1739307170000|2025-02-11 20:52:50|20081.02|20001.02|20081.44|20001.44|20081.44|20001.44|20080.69|20000.69|10
1739307180000|2025-02-11 20:53:00|20081.45|20001.45|20081.64|20001.64|20081.64|20001.64|20080.64|20000.64|9
1739307190000|2025-02-11 20:53:10|20081.32|20001.32|20081.7|20001.7|20082.67|20002.67|20081.07|20001.07|10
1739307200000|2025-02-11 20:53:20|20081.61|20001.61|20079.39|19999.39|20081.61|20001.61|20079.39|19999.39|10
1739307210000|2025-02-11 20:53:30|20079.36|19999.36|20080.5|20000.5|20081.27|20001.27|20078.41|19998.41|8
1739307220000|2025-02-11 20:53:40|20079.66|19999.66|20075.2|19995.2|20079.66|19999.66|20075.2|19995.2|10
1739307230000|2025-02-11 20:53:50|20075.55|19995.55|20074.25|19994.25|20075.71|19995.71|20073.54|19993.54|10
1739307240000|2025-02-11 20:54:00|20074.13|19994.13|20076.04|19996.04|20076.08|19996.08|20074.13|19994.13|10
1739307250000|2025-02-11 20:54:10|20076.48|19996.48|20080.38|20000.38|20080.38|20000.38|20076.48|19996.48|9
1739307260000|2025-02-11 20:54:20|20080.7|20000.7|20084.18|20004.18|20084.18|20004.18|20080.7|20000.7|10
1739307270000|2025-02-11 20:54:30|20083.98|20003.98|20084.29|20004.29|20085.04|20005.04|20083.78|20003.78|10
1739307280000|2025-02-11 20:54:40|20084.25|20004.25|20084.82|20004.82|20084.82|20004.82|20084.1|20004.1|10
1739307290000|2025-02-11 20:54:50|20085.44|20005.44|20087.41|20007.41|20087.5|20007.5|20085.44|20005.44|10
1739307300000|2025-02-11 20:55:00|20087.24|20007.24|20090.59|20010.59|20090.59|20010.59|20087.24|20007.24|10
1739307310000|2025-02-11 20:55:10|20090.98|20010.98|20093.72|20013.72|20093.9|20013.9|20090.97|20010.97|10
1739307320000|2025-02-11 20:55:20|20093.75|20013.75|20094.77|20014.77|20094.79|20014.79|20093.75|20013.75|10
1739307330000|2025-02-11 20:55:30|20094.24|20014.24|20093.99|20013.99|20094.87|20014.87|20093.99|20013.99|10
1739307340000|2025-02-11 20:55:40|20095.21|20015.21|20102.51|20022.51|20102.51|20022.51|20095.21|20015.21|10
1739307350000|2025-02-11 20:55:50|20102.8|20022.8|20105.29|20025.29|20106.55|20026.55|20102.8|20022.8|10
1739307360000|2025-02-11 20:56:00|20107.16|20027.16|20105.29|20025.29|20107.16|20027.16|20105.29|20025.29|10
1739307370000|2025-02-11 20:56:10|20105.8|20025.8|20102.24|20022.24|20105.8|20025.8|20102.24|20022.24|10
1739307380000|2025-02-11 20:56:20|20102.31|20022.31|20098.65|20018.65|20102.58|20022.58|20098.65|20018.65|10
1739307390000|2025-02-11 20:56:30|20098.46|20018.46|20098.14|20018.14|20099.02|20019.02|20097.6|20017.6|10
1739307400000|2025-02-11 20:56:40|20098.49|20018.49|20097.98|20017.98|20098.49|20018.49|20096.75|20016.75|9
1739307410000|2025-02-11 20:56:50|20098.54|20018.54|20098.79|20018.79|20099.07|20019.07|20098.54|20018.54|10
1739307420000|2025-02-11 20:57:00|20098.77|20018.77|20097.23|20017.23|20099.71|20019.71|20097.05|20017.05|10
1739307430000|2025-02-11 20:57:10|20097.21|20017.21|20097.06|20017.06|20098.45|20018.45|20097.05|20017.05|10
1739307440000|2025-02-11 20:57:20|20097.05|20017.05|20099.4|20019.4|20099.4|20019.4|20097.05|20017.05|9
1739307450000|2025-02-11 20:57:30|20099.12|20019.12|20101.13|20021.13|20101.13|20021.13|20099.12|20019.12|10
1739307460000|2025-02-11 20:57:40|20101.39|20021.39|20110.95|20030.95|20110.95|20030.95|20101.39|20021.39|10
1739307470000|2025-02-11 20:57:50|20111.37|20031.37|20109.44|20029.44|20111.37|20031.37|20109.44|20029.44|10
1739307480000|2025-02-11 20:58:00|20108.8|20028.8|20106.07|20026.07|20108.8|20028.8|20106.07|20026.07|10
1739307490000|2025-02-11 20:58:10|20106.13|20026.13|20105.11|20025.11|20106.14|20026.14|20105.11|20025.11|10
1739307500000|2025-02-11 20:58:20|20105.93|20025.93|20106.6|20026.6|20107.18|20027.18|20105.93|20025.93|9
1739307510000|2025-02-11 20:58:30|20106.72|20026.72|20105.03|20025.03|20106.72|20026.72|20105.03|20025.03|10
1739307520000|2025-02-11 20:58:40|20105.5|20025.5|20102.96|20022.96|20106.42|20026.42|20102.96|20022.96|10
1739307530000|2025-02-11 20:58:50|20103.51|20023.51|20105.99|20025.99|20105.99|20025.99|20103.51|20023.51|8
1739307540000|2025-02-11 20:59:00|20106.01|20026.01|20110.54|20030.54|20110.82|20030.82|20106.01|20026.01|10
1739307550000|2025-02-11 20:59:10|20110.44|20030.44|20104.27|20024.27|20110.44|20030.44|20104.27|20024.27|10
1739307560000|2025-02-11 20:59:20|20102.96|20022.96|20103.27|20023.27|20103.27|20023.27|20101.71|20021.71|10
1739307570000|2025-02-11 20:59:30|20103.85|20023.85|20106.35|20026.35|20106.35|20026.35|20103.25|20023.25|10
1739307580000|2025-02-11 20:59:40|20106.49|20026.49|20107.18|20027.18|20107.18|20027.18|20106.49|20026.49|9
1739307590000|2025-02-11 20:59:50|20107.35|20027.35|20112.51|20032.51|20112.53|20032.53|20107.35|20027.35|10
1739307600000|2025-02-11 21:00:00|20111.73|20031.73|20110.17|20030.17|20111.73|20031.73|20109.27|20029.27|10
1739307610000|2025-02-11 21:00:10|20108.76|20028.76|20116.53|20036.53|20116.53|20036.53|20108.72|20028.72|10
1739307620000|2025-02-11 21:00:20|20117.07|20037.07|20123.6|20043.6|20123.6|20043.6|20116.12|20036.12|10
1739307630000|2025-02-11 21:00:30|20124.37|20044.37|20126.08|20046.08|20126.29|20046.29|20124.37|20044.37|10
1739307640000|2025-02-11 21:00:40|20126.41|20046.41|20128.83|20048.83|20128.83|20048.83|20126.34|20046.34|10
1739307650000|2025-02-11 21:00:50|20129.47|20049.47|20136.56|20056.56|20136.71|20056.71|20129.47|20049.47|10
1739307660000|2025-02-11 21:01:00|20136.84|20056.84|20139.85|20059.85|20139.85|20059.85|20136.84|20056.84|10
1739307670000|2025-02-11 21:01:10|20141.36|20061.36|20143.28|20063.28|20143.28|20063.28|20140.3|20060.3|10
1739307680000|2025-02-11 21:01:20|20143.03|20063.03|20146.1|20066.1|20146.1|20066.1|20143.03|20063.03|10
1739307690000|2025-02-11 21:01:30|20146.96|20066.96|20149.61|20069.61|20149.77|20069.77|20146.91|20066.91|10
1739307700000|2025-02-11 21:01:40|20151.12|20071.12|20148.16|20068.16|20151.12|20071.12|20148.16|20068.16|10
1739307710000|2025-02-11 21:01:50|20147.3|20067.3|20153.44|20073.44|20153.69|20073.69|20147.3|20067.3|10
1739307720000|2025-02-11 21:02:00|20153.64|20073.64|20154.41|20074.41|20154.41|20074.41|20151.78|20071.78|10
1739307730000|2025-02-11 21:02:10|20153.97|20073.97|20155.12|20075.12|20158.01|20078.01|20153.97|20073.97|10
1739307740000|2025-02-11 21:02:20|20155.47|20075.47|20150.43|20070.43|20155.47|20075.47|20150.43|20070.43|9
1739307750000|2025-02-11 21:02:30|20150.01|20070.01|20149.29|20069.29|20150.15|20070.15|20149.07|20069.07|10
1739307760000|2025-02-11 21:02:40|20148.09|20068.09|20147.45|20067.45|20148.61|20068.61|20146.76|20066.76|10
1739307770000|2025-02-11 21:02:50|20147.15|20067.15|20147.1|20067.1|20147.45|20067.45|20146.94|20066.94|8
1739307780000|2025-02-11 21:03:00|20146.52|20066.52|20146.63|20066.63|20147.21|20067.21|20145.93|20065.93|10
1739307790000|2025-02-11 21:03:10|20145.45|20065.45|20143.24|20063.24|20146.43|20066.43|20143.24|20063.24|9
1739307800000|2025-02-11 21:03:20|20143.62|20063.62|20139.09|20059.09|20143.77|20063.77|20139.09|20059.09|10
1739307810000|2025-02-11 21:03:30|20139.51|20059.51|20140.16|20060.16|20140.47|20060.47|20139.51|20059.51|10
1739307820000|2025-02-11 21:03:40|20140.45|20060.45|20140.24|20060.24|20140.59|20060.59|20139.97|20059.97|9
1739307830000|2025-02-11 21:03:50|20140.23|20060.23|20140.16|20060.16|20140.57|20060.57|20139.95|20059.95|9
1739307840000|2025-02-11 21:04:00|20140.56|20060.56|20140.53|20060.53|20140.82|20060.82|20140.36|20060.36|9
1739307850000|2025-02-11 21:04:10|20140.3|20060.3|20134.67|20054.67|20140.3|20060.3|20134.67|20054.67|9
1739307860000|2025-02-11 21:04:20|20134.3|20054.3|20133.7|20053.7|20134.3|20054.3|20132.32|20052.32|10
1739307870000|2025-02-11 21:04:30|20134.9|20054.9|20130.78|20050.78|20136.04|20056.04|20130.78|20050.78|10
1739307880000|2025-02-11 21:04:40|20130.58|20050.58|20132.89|20052.89|20132.89|20052.89|20130.5|20050.5|10
1739307890000|2025-02-11 21:04:50|20133.43|20053.43|20133.87|20053.87|20133.87|20053.87|20133.43|20053.43|10
1739307900000|2025-02-11 21:05:00|20133.81|20053.81|20129.49|20049.49|20133.81|20053.81|20129.49|20049.49|10
1739307910000|2025-02-11 21:05:10|20129.19|20049.19|20126.54|20046.54|20129.19|20049.19|20125.62|20045.62|10
1739307920000|2025-02-11 21:05:20|20126.55|20046.55|20127.27|20047.27|20127.41|20047.41|20126.41|20046.41|10
1739307930000|2025-02-11 21:05:30|20126.54|20046.54|20121.1|20041.1|20126.57|20046.57|20121.1|20041.1|10
1739307940000|2025-02-11 21:05:40|20121.09|20041.09|20116.46|20036.46|20121.09|20041.09|20116.46|20036.46|10
1739307950000|2025-02-11 21:05:50|20116.19|20036.19|20112.34|20032.34|20116.19|20036.19|20111.6|20031.6|9
1739307960000|2025-02-11 21:06:00|20112.44|20032.44|20108.99|20028.99|20112.46|20032.46|20108.58|20028.58|10
1739307970000|2025-02-11 21:06:10|20108.48|20028.48|20107.04|20027.04|20109.22|20029.22|20105.71|20025.71|10
1739307980000|2025-02-11 21:06:20|20107.03|20027.03|20105.3|20025.3|20107.52|20027.52|20105.3|20025.3|10
1739307990000|2025-02-11 21:06:30|20104.07|20024.07|20101.67|20021.67|20104.07|20024.07|20101.58|20021.58|10
1739308000000|2025-02-11 21:06:40|20101.7|20021.7|20101.25|20021.25|20101.7|20021.7|20101.25|20021.25|9
1739308010000|2025-02-11 21:06:50|20101.58|20021.58|20098.72|20018.72|20101.58|20021.58|20098.72|20018.72|10
1739308020000|2025-02-11 21:07:00|20098.73|20018.73|20099.77|20019.77|20099.77|20019.77|20098.73|20018.73|8
1739308030000|2025-02-11 21:07:10|20100.83|20020.83|20101|20021|20101.3|20021.3|20100.46|20020.46|10
1739308040000|2025-02-11 21:07:20|20100.91|20020.91|20102.55|20022.55|20102.76|20022.76|20100.91|20020.91|10
1739308050000|2025-02-11 21:07:30|20102.52|20022.52|20104.92|20024.92|20104.93|20024.93|20102.5|20022.5|10
1739308060000|2025-02-11 21:07:40|20104.91|20024.91|20104.66|20024.66|20104.92|20024.92|20104.66|20024.66|10
1739308070000|2025-02-11 21:07:50|20104.95|20024.95|20106.4|20026.4|20106.4|20026.4|20104.86|20024.86|10
1739308080000|2025-02-11 21:08:00|20106.46|20026.46|20106.04|20026.04|20106.46|20026.46|20105.99|20025.99|9
1739308090000|2025-02-11 21:08:10|20106.45|20026.45|20105.67|20025.67|20106.55|20026.55|20105.28|20025.28|9
1739308100000|2025-02-11 21:08:20|20105.03|20025.03|20102.09|20022.09|20105.15|20025.15|20102.09|20022.09|10
1739308110000|2025-02-11 21:08:30|20100.95|20020.95|20098.27|20018.27|20100.95|20020.95|20098.13|20018.13|10
1739308120000|2025-02-11 21:08:40|20098.5|20018.5|20095.85|20015.85|20098.5|20018.5|20095.51|20015.51|10
1739308130000|2025-02-11 21:08:50|20096.16|20016.16|20098.55|20018.55|20098.55|20018.55|20096.16|20016.16|9
1739308140000|2025-02-11 21:09:00|20098.58|20018.58|20098.25|20018.25|20098.58|20018.58|20097.07|20017.07|10
1739308150000|2025-02-11 21:09:10|20098.24|20018.24|20103.66|20023.66|20103.66|20023.66|20098.24|20018.24|10
1739308160000|2025-02-11 21:09:20|20104.89|20024.89|20107.88|20027.88|20107.88|20027.88|20104.89|20024.89|10
1739308170000|2025-02-11 21:09:30|20107.84|20027.84|20106.91|20026.91|20108.45|20028.45|20106.69|20026.69|10
1739308180000|2025-02-11 21:09:40|20106.75|20026.75|20106.99|20026.99|20106.99|20026.99|20106.21|20026.21|9
1739308190000|2025-02-11 21:09:50|20107.01|20027.01|20103.25|20023.25|20107.01|20027.01|20103.25|20023.25|8
1739308200000|2025-02-11 21:10:00|20103.05|20023.05|20104.37|20024.37|20104.37|20024.37|20102.54|20022.54|10
1739308210000|2025-02-11 21:10:10|20104.5|20024.5|20105.62|20025.62|20106.81|20026.81|20104.5|20024.5|10
1739308220000|2025-02-11 21:10:20|20105.37|20025.37|20105.25|20025.25|20105.5|20025.5|20105.24|20025.24|9
1739308230000|2025-02-11 21:10:30|20105.28|20025.28|20104.47|20024.47|20105.28|20025.28|20104.24|20024.24|10
1739308240000|2025-02-11 21:10:40|20104.57|20024.57|20108.77|20028.77|20108.77|20028.77|20104.57|20024.57|10
1739308250000|2025-02-11 21:10:50|20108.86|20028.86|20115.49|20035.49|20115.49|20035.49|20108.86|20028.86|10
1739308260000|2025-02-11 21:11:00|20115.58|20035.58|20121.12|20041.12|20121.12|20041.12|20115.58|20035.58|10
1739308270000|2025-02-11 21:11:10|20120.81|20040.81|20120.96|20040.96|20121.26|20041.26|20120.81|20040.81|10
1739308280000|2025-02-11 21:11:20|20120.95|20040.95|20118.69|20038.69|20120.95|20040.95|20118.69|20038.69|10
1739308290000|2025-02-11 21:11:30|20117.76|20037.76|20117.07|20037.07|20118.08|20038.08|20116.07|20036.07|10
1739308300000|2025-02-11 21:11:40|20117.03|20037.03|20118.64|20038.64|20118.64|20038.64|20116.71|20036.71|9
1739308310000|2025-02-11 21:11:50|20118.76|20038.76|20120.59|20040.59|20120.59|20040.59|20118.76|20038.76|10
1739308320000|2025-02-11 21:12:00|20120.71|20040.71|20120.74|20040.74|20121.52|20041.52|20120.71|20040.71|10
1739308330000|2025-02-11 21:12:10|20120.58|20040.58|20120.5|20040.5|20120.69|20040.69|20120.31|20040.31|10
1739308340000|2025-02-11 21:12:20|20120.94|20040.94|20123.98|20043.98|20123.98|20043.98|20120.94|20040.94|10
1739308350000|2025-02-11 21:12:30|20124.22|20044.22|20123.96|20043.96|20125.12|20045.12|20123.96|20043.96|10
1739308360000|2025-02-11 21:12:40|20124.26|20044.26|20125.02|20045.02|20125.02|20045.02|20122.79|20042.79|10
1739308370000|2025-02-11 21:12:50|20125.37|20045.37|20126.28|20046.28|20126.44|20046.44|20125.37|20045.37|9
1739308380000|2025-02-11 21:13:00|20125.86|20045.86|20124.1|20044.1|20125.86|20045.86|20124.1|20044.1|10
1739308390000|2025-02-11 21:13:10|20124|20044|20123.47|20043.47|20124.1|20044.1|20123.47|20043.47|10
1739308400000|2025-02-11 21:13:20|20123.5|20043.5|20123.75|20043.75|20124.26|20044.26|20123.36|20043.36|9
1739308410000|2025-02-11 21:13:30|20123.73|20043.73|20122.8|20042.8|20123.73|20043.73|20122.76|20042.76|9
1739308420000|2025-02-11 21:13:40|20123.35|20043.35|20125.91|20045.91|20125.91|20045.91|20123.35|20043.35|10
1739308430000|2025-02-11 21:13:50|20126.2|20046.2|20127.84|20047.84|20127.86|20047.86|20126.2|20046.2|10
1739308440000|2025-02-11 21:14:00|20127.42|20047.42|20129.98|20049.98|20129.98|20049.98|20127.42|20047.42|9
1739308450000|2025-02-11 21:14:10|20129.99|20049.99|20130.53|20050.53|20131.78|20051.78|20128.96|20048.96|10
1739308460000|2025-02-11 21:14:20|20130.56|20050.56|20129.1|20049.1|20130.56|20050.56|20129.1|20049.1|9
1739308470000|2025-02-11 21:14:30|20129.16|20049.16|20128.11|20048.11|20129.16|20049.16|20127.89|20047.89|9
1739308480000|2025-02-11 21:14:40|20128.63|20048.63|20128.48|20048.48|20128.94|20048.94|20128.48|20048.48|10
1739308490000|2025-02-11 21:14:50|20128.51|20048.51|20127.92|20047.92|20128.83|20048.83|20127.92|20047.92|10
1739308500000|2025-02-11 21:15:00|20127.95|20047.95|20126.19|20046.19|20128.03|20048.03|20125.84|20045.84|10
1739308510000|2025-02-11 21:15:10|20126.77|20046.77|20127.38|20047.38|20127.76|20047.76|20126.77|20046.77|10
1739308520000|2025-02-11 21:15:20|20126.8|20046.8|20128.75|20048.75|20129.4|20049.4|20126.76|20046.76|10
1739308530000|2025-02-11 21:15:30|20127.71|20047.71|20125.06|20045.06|20127.71|20047.71|20125.06|20045.06|10
1739308540000|2025-02-11 21:15:40|20125.26|20045.26|20123.71|20043.71|20125.26|20045.26|20123.71|20043.71|10
1739308550000|2025-02-11 21:15:50|20124.45|20044.45|20123.54|20043.54|20125.13|20045.13|20123.34|20043.34|10
1739308560000|2025-02-11 21:16:00|20123.3|20043.3|20121.15|20041.15|20123.3|20043.3|20120.35|20040.35|10
1739308570000|2025-02-11 21:16:10|20120.93|20040.93|20120.68|20040.68|20120.93|20040.93|20120.12|20040.12|10
1739308580000|2025-02-11 21:16:20|20121.47|20041.47|20123.81|20043.81|20123.81|20043.81|20120.91|20040.91|10
1739308590000|2025-02-11 21:16:30|20123.8|20043.8|20126.1|20046.1|20126.1|20046.1|20123.8|20043.8|9
1739308600000|2025-02-11 21:16:40|20126.65|20046.65|20127.39|20047.39|20128.13|20048.13|20123.7|20043.7|9
1739308610000|2025-02-11 21:16:50|20127.47|20047.47|20127.62|20047.62|20127.85|20047.85|20127.46|20047.46|10
1739308620000|2025-02-11 21:17:00|20127.16|20047.16|20123.8|20043.8|20127.16|20047.16|20123.11|20043.11|10
1739308630000|2025-02-11 21:17:10|20123.98|20043.98|20123.09|20043.09|20123.98|20043.98|20122.63|20042.63|10
1739308640000|2025-02-11 21:17:20|20123.04|20043.04|20123.42|20043.42|20123.71|20043.71|20123.04|20043.04|10
1739308650000|2025-02-11 21:17:30|20123.4|20043.4|20123.63|20043.63|20123.75|20043.75|20123.26|20043.26|10
1739308660000|2025-02-11 21:17:40|20123.64|20043.64|20122.92|20042.92|20123.64|20043.64|20122.78|20042.78|8
1739308670000|2025-02-11 21:17:50|20123.12|20043.12|20127.48|20047.48|20127.48|20047.48|20123.12|20043.12|10
1739308680000|2025-02-11 21:18:00|20127.31|20047.31|20128.43|20048.43|20128.43|20048.43|20126.94|20046.94|10
1739308690000|2025-02-11 21:18:10|20129.71|20049.71|20137.56|20057.56|20137.56|20057.56|20129.71|20049.71|10
1739308700000|2025-02-11 21:18:20|20139.01|20059.01|20150.7|20070.7|20150.7|20070.7|20139.01|20059.01|10
1739308710000|2025-02-11 21:18:30|20151.79|20071.79|20157.45|20077.45|20157.75|20077.75|20151.79|20071.79|10
1739308720000|2025-02-11 21:18:40|20156.29|20076.29|20159.79|20079.79|20159.79|20079.79|20155.77|20075.77|10
1739308730000|2025-02-11 21:18:50|20160.95|20080.95|20162.91|20082.91|20162.91|20082.91|20160.95|20080.95|10
1739308740000|2025-02-11 21:19:00|20162.86|20082.86|20167.51|20087.51|20167.51|20087.51|20162.86|20082.86|10
1739308750000|2025-02-11 21:19:10|20167.35|20087.35|20170.63|20090.63|20170.63|20090.63|20164.21|20084.21|10
1739308760000|2025-02-11 21:19:20|20171.16|20091.16|20176.77|20096.77|20176.77|20096.77|20171.16|20091.16|10
1739308770000|2025-02-11 21:19:30|20176.98|20096.98|20181.13|20101.13|20181.13|20101.13|20176.98|20096.98|10
1739308780000|2025-02-11 21:19:40|20181.27|20101.27|20191.9|20111.9|20191.9|20111.9|20181.27|20101.27|10
1739308790000|2025-02-11 21:19:50|20191.89|20111.89|20191.15|20111.15|20191.89|20111.89|20190.36|20110.36|10
1739308800000|2025-02-11 21:20:00|20191.18|20111.18|20190.35|20110.35|20191.5|20111.5|20189.7|20109.7|10
1739308810000|2025-02-11 21:20:10|20190.37|20110.37|20195.21|20115.21|20195.26|20115.26|20190.37|20110.37|10
1739308820000|2025-02-11 21:20:20|20195.71|20115.71|20192.75|20112.75|20195.71|20115.71|20192.75|20112.75|10
1739308830000|2025-02-11 21:20:30|20192.74|20112.74|20191.83|20111.83|20192.74|20112.74|20191.7|20111.7|10
1739308840000|2025-02-11 21:20:40|20191.87|20111.87|20193.14|20113.14|20193.14|20113.14|20191.13|20111.13|9
1739308850000|2025-02-11 21:20:50|20193.12|20113.12|20200|20120|20200|20120|20193.12|20113.12|10
1739308860000|2025-02-11 21:21:00|20200.82|20120.82|20195.33|20115.33|20201.32|20121.32|20195.33|20115.33|10
1739308870000|2025-02-11 21:21:10|20194.14|20114.14|20194.97|20114.97|20195.8|20115.8|20193.74|20113.74|10
1739308880000|2025-02-11 21:21:20|20195.02|20115.02|20196.75|20116.75|20196.9|20116.9|20194.89|20114.89|10
1739308890000|2025-02-11 21:21:30|20196.76|20116.76|20197.95|20117.95|20200.08|20120.08|20196.19|20116.19|10
1739308900000|2025-02-11 21:21:40|20198.26|20118.26|20196.88|20116.88|20198.26|20118.26|20196.88|20116.88|9
1739308910000|2025-02-11 21:21:50|20197.07|20117.07|20198.61|20118.61|20198.63|20118.63|20196.86|20116.86|10
1739308920000|2025-02-11 21:22:00|20198.46|20118.46|20196.62|20116.62|20198.46|20118.46|20196.62|20116.62|9
1739308930000|2025-02-11 21:22:10|20196.18|20116.18|20198.65|20118.65|20200.56|20120.56|20195.87|20115.87|10
1739308940000|2025-02-11 21:22:20|20198.58|20118.58|20196.76|20116.76|20198.58|20118.58|20196.48|20116.48|9
1739308950000|2025-02-11 21:22:30|20197.1|20117.1|20204.94|20124.94|20204.94|20124.94|20197.1|20117.1|10
1739308960000|2025-02-11 21:22:40|20205.09|20125.09|20206.4|20126.4|20207.37|20127.37|20205.09|20125.09|10
1739308970000|2025-02-11 21:22:50|20206.33|20126.33|20206.11|20126.11|20207.12|20127.12|20205.82|20125.82|8
1739308980000|2025-02-11 21:23:00|20205.72|20125.72|20209.14|20129.14|20209.14|20129.14|20205.65|20125.65|10
1739308990000|2025-02-11 21:23:10|20209.25|20129.25|20215.14|20135.14|20215.14|20135.14|20208.88|20128.88|10
1739309000000|2025-02-11 21:23:20|20215.38|20135.38|20215.67|20135.67|20215.67|20135.67|20215.09|20135.09|10
1739309010000|2025-02-11 21:23:30|20215.68|20135.68|20219.43|20139.43|20219.43|20139.43|20215.56|20135.56|10
1739309020000|2025-02-11 21:23:40|20218.21|20138.21|20215.48|20135.48|20218.21|20138.21|20215.48|20135.48|10
1739309030000|2025-02-11 21:23:50|20215.2|20135.2|20219.14|20139.14|20219.14|20139.14|20214.72|20134.72|10
1739309040000|2025-02-11 21:24:00|20219.67|20139.67|20220.03|20140.03|20220.03|20140.03|20218.89|20138.89|9
1739309050000|2025-02-11 21:24:10|20220.16|20140.16|20219.11|20139.11|20220.38|20140.38|20218.42|20138.42|10
1739309060000|2025-02-11 21:24:20|20218.8|20138.8|20222.82|20142.82|20222.82|20142.82|20218.8|20138.8|10
1739309070000|2025-02-11 21:24:30|20222.84|20142.84|20220.55|20140.55|20222.84|20142.84|20220.04|20140.04|10
1739309080000|2025-02-11 21:24:40|20219.69|20139.69|20217.45|20137.45|20219.69|20139.69|20217.45|20137.45|10
1739309090000|2025-02-11 21:24:50|20216.92|20136.92|20214.36|20134.36|20216.92|20136.92|20214.36|20134.36|10
1739309100000|2025-02-11 21:25:00|20214.45|20134.45|20211.51|20131.51|20214.45|20134.45|20211.42|20131.42|10
1739309110000|2025-02-11 21:25:10|20212.05|20132.05|20217.18|20137.18|20217.49|20137.49|20212.05|20132.05|9
1739309120000|2025-02-11 21:25:20|20217.04|20137.04|20217.09|20137.09|20217.09|20137.09|20216.94|20136.94|8
1739309130000|2025-02-11 21:25:30|20218.01|20138.01|20219.79|20139.79|20219.79|20139.79|20218.01|20138.01|10
1739309140000|2025-02-11 21:25:40|20221.88|20141.88|20223.88|20143.88|20223.88|20143.88|20221.88|20141.88|10
1739309150000|2025-02-11 21:25:50|20224.55|20144.55|20226.17|20146.17|20226.17|20146.17|20224.55|20144.55|8
1739309160000|2025-02-11 21:26:00|20226.28|20146.28|20234.93|20154.93|20234.93|20154.93|20226.28|20146.28|10
1739309170000|2025-02-11 21:26:10|20235.41|20155.41|20237.08|20157.08|20237.08|20157.08|20233.72|20153.72|9
1739309180000|2025-02-11 21:26:20|20237.16|20157.16|20234.78|20154.78|20237.16|20157.16|20234.78|20154.78|10
1739309190000|2025-02-11 21:26:30|20236.13|20156.13|20233.16|20153.16|20236.13|20156.13|20231.76|20151.76|10
1739309200000|2025-02-11 21:26:40|20232.26|20152.26|20226.33|20146.33|20232.26|20152.26|20226.33|20146.33|10
1739309210000|2025-02-11 21:26:50|20225.71|20145.71|20221.57|20141.57|20225.71|20145.71|20221.57|20141.57|10
1739309220000|2025-02-11 21:27:00|20221.41|20141.41|20221.22|20141.22|20221.83|20141.83|20220.71|20140.71|10
1739309230000|2025-02-11 21:27:10|20221.33|20141.33|20219.19|20139.19|20221.33|20141.33|20219.17|20139.17|10
1739309240000|2025-02-11 21:27:20|20219.56|20139.56|20219.19|20139.19|20220.44|20140.44|20219.19|20139.19|9
1739309250000|2025-02-11 21:27:30|20219.11|20139.11|20219.34|20139.34|20219.4|20139.4|20219.07|20139.07|9
1739309260000|2025-02-11 21:27:40|20219.17|20139.17|20216.01|20136.01|20219.17|20139.17|20215.96|20135.96|8
1739309270000|2025-02-11 21:27:50|20216.46|20136.46|20216.94|20136.94|20216.94|20136.94|20216.44|20136.44|10
1739309280000|2025-02-11 21:28:00|20216.95|20136.95|20216.98|20136.98|20217.25|20137.25|20216.93|20136.93|9
1739309290000|2025-02-11 21:28:10|20216.99|20136.99|20216.65|20136.65|20216.99|20136.99|20216.65|20136.65|9
1739309300000|2025-02-11 21:28:20|20216.8|20136.8|20214.14|20134.14|20216.93|20136.93|20214.14|20134.14|10
1739309310000|2025-02-11 21:28:30|20213.94|20133.94|20213.51|20133.51|20214.17|20134.17|20213.51|20133.51|10
1739309320000|2025-02-11 21:28:40|20213.67|20133.67|20213.26|20133.26|20213.73|20133.73|20213.26|20133.26|7
1739309330000|2025-02-11 21:28:50|20213.21|20133.21|20212.18|20132.18|20213.4|20133.4|20212.15|20132.15|8
1739309340000|2025-02-11 21:29:00|20212.29|20132.29|20214.24|20134.24|20214.36|20134.36|20212.29|20132.29|8
1739309350000|2025-02-11 21:29:10|20214.28|20134.28|20212.99|20132.99|20214.28|20134.28|20212.62|20132.62|10
1739309360000|2025-02-11 21:29:20|20212.55|20132.55|20210.96|20130.96|20212.55|20132.55|20210.96|20130.96|10
1739309370000|2025-02-11 21:29:30|20210.95|20130.95|20210.04|20130.04|20210.95|20130.95|20209.07|20129.07|10
1739309380000|2025-02-11 21:29:40|20210.43|20130.43|20208.39|20128.39|20210.43|20130.43|20208.39|20128.39|10
1739309390000|2025-02-11 21:29:50|20207.84|20127.84|20207.41|20127.41|20207.84|20127.84|20207.21|20127.21|8
1739309400000|2025-02-11 21:30:00|20207.44|20127.44|20201.47|20121.47|20207.44|20127.44|20201.47|20121.47|10
1739309410000|2025-02-11 21:30:10|20201.63|20121.63|20199.19|20119.19|20201.63|20121.63|20199.19|20119.19|10
1739309420000|2025-02-11 21:30:20|20199.26|20119.26|20199.79|20119.79|20199.79|20119.79|20195.53|20115.53|10
1739309430000|2025-02-11 21:30:30|20199.82|20119.82|20197.93|20117.93|20199.82|20119.82|20197.93|20117.93|10
1739309440000|2025-02-11 21:30:40|20197.62|20117.62|20198.67|20118.67|20198.67|20118.67|20197.31|20117.31|9
1739309450000|2025-02-11 21:30:50|20199.06|20119.06|20202.61|20122.61|20202.61|20122.61|20199.06|20119.06|8
1739309460000|2025-02-11 21:31:00|20202.62|20122.62|20209.81|20129.81|20209.81|20129.81|20202.62|20122.62|9
1739309470000|2025-02-11 21:31:10|20210.27|20130.27|20212.21|20132.21|20212.21|20132.21|20209.61|20129.61|10
1739309480000|2025-02-11 21:31:20|20212.43|20132.43|20215.26|20135.26|20215.26|20135.26|20212.36|20132.36|10
1739309490000|2025-02-11 21:31:30|20215.25|20135.25|20221.86|20141.86|20221.86|20141.86|20215.05|20135.05|10
1739309500000|2025-02-11 21:31:40|20221.95|20141.95|20221.21|20141.21|20221.95|20141.95|20220.88|20140.88|10
1739309510000|2025-02-11 21:31:50|20221.13|20141.13|20221.66|20141.66|20221.88|20141.88|20219.95|20139.95|10
1739309520000|2025-02-11 21:32:00|20221.62|20141.62|20222.81|20142.81|20223.51|20143.51|20221.49|20141.49|10
1739309530000|2025-02-11 21:32:10|20222.98|20142.98|20221.76|20141.76|20223.3|20143.3|20220.91|20140.91|10
1739309540000|2025-02-11 21:32:20|20221.96|20141.96|20233.85|20153.85|20233.85|20153.85|20221.96|20141.96|9
1739309550000|2025-02-11 21:32:30|20234.64|20154.64|20236.61|20156.61|20236.61|20156.61|20234.41|20154.41|10
1739309560000|2025-02-11 21:32:40|20236.87|20156.87|20243.97|20163.97|20245.07|20165.07|20236.87|20156.87|10
1739309570000|2025-02-11 21:32:50|20244.2|20164.2|20243.99|20163.99|20244.24|20164.24|20243.26|20163.26|10
1739309580000|2025-02-11 21:33:00|20243.98|20163.98|20243.59|20163.59|20244.11|20164.11|20243.59|20163.59|10
1739309590000|2025-02-11 21:33:10|20243.54|20163.54|20246.64|20166.64|20246.64|20166.64|20243.47|20163.47|9
1739309600000|2025-02-11 21:33:20|20246.46|20166.46|20245.94|20165.94|20246.76|20166.76|20245.94|20165.94|10
1739309610000|2025-02-11 21:33:30|20246.26|20166.26|20248.86|20168.86|20248.86|20168.86|20245.8|20165.8|10
1739309620000|2025-02-11 21:33:40|20250.25|20170.25|20255.94|20175.94|20257.78|20177.78|20250.25|20170.25|10
1739309630000|2025-02-11 21:33:50|20255.71|20175.71|20254.45|20174.45|20255.71|20175.71|20254.37|20174.37|10
1739309640000|2025-02-11 21:34:00|20254.46|20174.46|20254.74|20174.74|20254.74|20174.74|20252.57|20172.57|10
1739309650000|2025-02-11 21:34:10|20254.93|20174.93|20254.62|20174.62|20254.93|20174.93|20253.31|20173.31|9
1739309660000|2025-02-11 21:34:20|20254.93|20174.93|20259.28|20179.28|20259.28|20179.28|20254.93|20174.93|10
1739309670000|2025-02-11 21:34:30|20259.9|20179.9|20260.1|20180.1|20260.1|20180.1|20259.28|20179.28|10
1739309680000|2025-02-11 21:34:40|20259.76|20179.76|20268.06|20188.06|20268.06|20188.06|20259.63|20179.63|10
1739309690000|2025-02-11 21:34:50|20268.28|20188.28|20267.28|20187.28|20268.32|20188.32|20267.28|20187.28|10
1739309700000|2025-02-11 21:35:00|20267.88|20187.88|20264.82|20184.82|20267.88|20187.88|20264.82|20184.82|10
1739309710000|2025-02-11 21:35:10|20264.71|20184.71|20268.61|20188.61|20268.61|20188.61|20264.01|20184.01|10
1739309720000|2025-02-11 21:35:20|20269.84|20189.84|20276.61|20196.61|20276.61|20196.61|20269.84|20189.84|10
1739309730000|2025-02-11 21:35:30|20276.33|20196.33|20280.12|20200.12|20280.12|20200.12|20276.33|20196.33|10
1739309740000|2025-02-11 21:35:40|20280.44|20200.44|20281.82|20201.82|20282.39|20202.39|20280.44|20200.44|10
1739309750000|2025-02-11 21:35:50|20281.24|20201.24|20283.75|20203.75|20283.75|20203.75|20280.52|20200.52|10
1739309760000|2025-02-11 21:36:00|20284.03|20204.03|20282.68|20202.68|20284.11|20204.11|20282.68|20202.68|10
1739309770000|2025-02-11 21:36:10|20283.31|20203.31|20285.37|20205.37|20285.37|20205.37|20282.6|20202.6|10
1739309780000|2025-02-11 21:36:20|20285.35|20205.35|20286.01|20206.01|20286.01|20206.01|20285.24|20205.24|10
1739309790000|2025-02-11 21:36:30|20285.93|20205.93|20283.69|20203.69|20285.98|20205.98|20283.53|20203.53|9
1739309800000|2025-02-11 21:36:40|20283.8|20203.8|20282.97|20202.97|20283.8|20203.8|20282.91|20202.91|10
1739309810000|2025-02-11 21:36:50|20282.34|20202.34|20283.59|20203.59|20283.81|20203.81|20282.34|20202.34|10
1739309820000|2025-02-11 21:37:00|20283.6|20203.6|20282.13|20202.13|20283.6|20203.6|20281.59|20201.59|10
1739309830000|2025-02-11 21:37:10|20282.49|20202.49|20276.3|20196.3|20282.49|20202.49|20276.3|20196.3|10
1739309840000|2025-02-11 21:37:20|20276.12|20196.12|20279.11|20199.11|20279.11|20199.11|20275|20195|10
1739309850000|2025-02-11 21:37:30|20279.09|20199.09|20278.3|20198.3|20279.09|20199.09|20278.24|20198.24|10
1739309860000|2025-02-11 21:37:40|20278.15|20198.15|20275.86|20195.86|20278.15|20198.15|20275.86|20195.86|10
1739309870000|2025-02-11 21:37:50|20275.61|20195.61|20275.68|20195.68|20275.71|20195.71|20275.08|20195.08|10
1739309880000|2025-02-11 21:38:00|20275.75|20195.75|20278.39|20198.39|20278.39|20198.39|20275.44|20195.44|10
1739309890000|2025-02-11 21:38:10|20278.7|20198.7|20279.63|20199.63|20280.05|20200.05|20278.45|20198.45|9
1739309900000|2025-02-11 21:38:20|20279.65|20199.65|20282.14|20202.14|20284.52|20204.52|20279.63|20199.63|10
1739309910000|2025-02-11 21:38:30|20282.39|20202.39|20280.59|20200.59|20283.38|20203.38|20280.59|20200.59|10
1739309920000|2025-02-11 21:38:40|20280.67|20200.67|20285.68|20205.68|20285.68|20205.68|20280.67|20200.67|10
1739309930000|2025-02-11 21:38:50|20285.18|20205.18|20284.96|20204.96|20285.75|20205.75|20284.59|20204.59|10
1739309940000|2025-02-11 21:39:00|20284.82|20204.82|20284.23|20204.23|20284.82|20204.82|20284.16|20204.16|10
1739309950000|2025-02-11 21:39:10|20284.18|20204.18|20283.66|20203.66|20284.18|20204.18|20282.73|20202.73|10
1739309960000|2025-02-11 21:39:20|20283.65|20203.65|20285.83|20205.83|20285.83|20205.83|20283.65|20203.65|10
1739309970000|2025-02-11 21:39:30|20287.32|20207.32|20292.04|20212.04|20292.04|20212.04|20286.93|20206.93|10
1739309980000|2025-02-11 21:39:40|20292.19|20212.19|20297.32|20217.32|20297.32|20217.32|20292.19|20212.19|10
1739309990000|2025-02-11 21:39:50|20297.43|20217.43|20297.72|20217.72|20297.73|20217.73|20295.79|20215.79|10
1739310000000|2025-02-11 21:40:00|20297.8|20217.8|20306|20226|20306|20226|20297.8|20217.8|10
1739310010000|2025-02-11 21:40:10|20305.91|20225.91|20301.96|20221.96|20305.91|20225.91|20301.96|20221.96|10
1739310020000|2025-02-11 21:40:20|20301.81|20221.81|20303.27|20223.27|20304.12|20224.12|20301.54|20221.54|10
1739310030000|2025-02-11 21:40:30|20303.26|20223.26|20311.21|20231.21|20311.21|20231.21|20303.18|20223.18|10
1739310040000|2025-02-11 21:40:40|20311.17|20231.17|20309.51|20229.51|20312.4|20232.4|20309.51|20229.51|10
1739310050000|2025-02-11 21:40:50|20308.97|20228.97|20309.88|20229.88|20310.64|20230.64|20308.97|20228.97|10
1739310060000|2025-02-11 21:41:00|20309.83|20229.83|20308.86|20228.86|20309.83|20229.83|20308.28|20228.28|10
1739310070000|2025-02-11 21:41:10|20308.59|20228.59|20308.32|20228.32|20308.71|20228.71|20306.81|20226.81|10
1739310080000|2025-02-11 21:41:20|20308.18|20228.18|20308.66|20228.66|20308.75|20228.75|20307.53|20227.53|10
1739310090000|2025-02-11 21:41:30|20309.09|20229.09|20309.72|20229.72|20310.01|20230.01|20308.92|20228.92|9
1739310100000|2025-02-11 21:41:40|20309.79|20229.79|20311.04|20231.04|20311.28|20231.28|20309.78|20229.78|10
1739310110000|2025-02-11 21:41:50|20311.07|20231.07|20312.79|20232.79|20313.6|20233.6|20310.87|20230.87|10
1739310120000|2025-02-11 21:42:00|20312.73|20232.73|20312.29|20232.29|20312.73|20232.73|20312.13|20232.13|9
1739310130000|2025-02-11 21:42:10|20311.97|20231.97|20309.21|20229.21|20311.97|20231.97|20309.21|20229.21|10
1739310140000|2025-02-11 21:42:20|20309.19|20229.19|20309.77|20229.77|20309.91|20229.91|20309.19|20229.19|9
1739310150000|2025-02-11 21:42:30|20310.44|20230.44|20309.35|20229.35|20311.16|20231.16|20309.11|20229.11|10
1739310160000|2025-02-11 21:42:40|20308.93|20228.93|20310.72|20230.72|20310.72|20230.72|20308|20228|10
1739310170000|2025-02-11 21:42:50|20311.4|20231.4|20310.67|20230.67|20311.4|20231.4|20310.58|20230.58|9
1739310180000|2025-02-11 21:43:00|20311.54|20231.54|20307.81|20227.81|20311.98|20231.98|20307.34|20227.34|10
1739310190000|2025-02-11 21:43:10|20308.61|20228.61|20308.81|20228.81|20308.81|20228.81|20307.82|20227.82|10
1739310200000|2025-02-11 21:43:20|20308.94|20228.94|20308.98|20228.98|20309.7|20229.7|20308.14|20228.14|9
1739310210000|2025-02-11 21:43:30|20308.42|20228.42|20307.57|20227.57|20308.73|20228.73|20307.5|20227.5|9
1739310220000|2025-02-11 21:43:40|20307.78|20227.78|20307.75|20227.75|20308.35|20228.35|20307.75|20227.75|9
1739310230000|2025-02-11 21:43:50|20307.9|20227.9|20308.38|20228.38|20308.38|20228.38|20307.88|20227.88|9
1739310240000|2025-02-11 21:44:00|20308.13|20228.13|20310.62|20230.62|20310.62|20230.62|20308.13|20228.13|10
1739310250000|2025-02-11 21:44:10|20310.76|20230.76|20306.89|20226.89|20310.76|20230.76|20306.77|20226.77|9
1739310260000|2025-02-11 21:44:20|20307.02|20227.02|20308.97|20228.97|20308.99|20228.99|20306.85|20226.85|10
1739310270000|2025-02-11 21:44:30|20308.62|20228.62|20309.7|20229.7|20310.27|20230.27|20308.62|20228.62|10
1739310280000|2025-02-11 21:44:40|20309.98|20229.98|20315.07|20235.07|20315.07|20235.07|20309.98|20229.98|9
1739310290000|2025-02-11 21:44:50|20315.87|20235.87|20320.43|20240.43|20320.43|20240.43|20315.87|20235.87|9
1739310300000|2025-02-11 21:45:00|20320.54|20240.54|20316.96|20236.96|20320.54|20240.54|20316.6|20236.6|10
1739310310000|2025-02-11 21:45:10|20317.07|20237.07|20307.61|20227.61|20317.07|20237.07|20307.61|20227.61|10
1739310320000|2025-02-11 21:45:20|20306.61|20226.61|20300.38|20220.38|20306.61|20226.61|20300.38|20220.38|10
1739310330000|2025-02-11 21:45:30|20298.04|20218.04|20297.84|20217.84|20298.39|20218.39|20296.86|20216.86|9
1739310340000|2025-02-11 21:45:40|20297.02|20217.02|20297|20217|20297.51|20217.51|20296.27|20216.27|10
1739310350000|2025-02-11 21:45:50|20296.93|20216.93|20294.54|20214.54|20297.34|20217.34|20294.51|20214.51|10
1739310360000|2025-02-11 21:46:00|20294.17|20214.17|20296.81|20216.81|20298.19|20218.19|20294.17|20214.17|10
1739310370000|2025-02-11 21:46:10|20302.25|20222.25|20315.1|20235.1|20315.1|20235.1|20302.25|20222.25|10
1739310380000|2025-02-11 21:46:20|20316.25|20236.25|20325.24|20245.24|20325.86|20245.86|20316.25|20236.25|10
1739310390000|2025-02-11 21:46:30|20325.34|20245.34|20324.49|20244.49|20326.04|20246.04|20324.47|20244.47|10
1739310400000|2025-02-11 21:46:40|20324.5|20244.5|20324.15|20244.15|20325.03|20245.03|20324.15|20244.15|10
1739310410000|2025-02-11 21:46:50|20323.95|20243.95|20330.77|20250.77|20332.12|20252.12|20323.69|20243.69|10
1739310420000|2025-02-11 21:47:00|20330.93|20250.93|20335.91|20255.91|20335.91|20255.91|20330.93|20250.93|10
1739310430000|2025-02-11 21:47:10|20336.42|20256.42|20338.87|20258.87|20339.8|20259.8|20336.42|20256.42|10
1739310440000|2025-02-11 21:47:20|20338.64|20258.64|20334.82|20254.82|20338.64|20258.64|20334.82|20254.82|10
1739310450000|2025-02-11 21:47:30|20332.66|20252.66|20330.83|20250.83|20332.66|20252.66|20330.63|20250.63|9
1739310460000|2025-02-11 21:47:40|20330.72|20250.72|20337.55|20257.55|20337.55|20257.55|20329.71|20249.71|10
1739310470000|2025-02-11 21:47:50|20338.62|20258.62|20342.61|20262.61|20342.61|20262.61|20338.62|20258.62|10
1739310480000|2025-02-11 21:48:00|20342.68|20262.68|20340.52|20260.52|20342.68|20262.68|20340.38|20260.38|10
1739310490000|2025-02-11 21:48:10|20340.38|20260.38|20345.62|20265.62|20345.62|20265.62|20340.38|20260.38|10
1739310500000|2025-02-11 21:48:20|20346.29|20266.29|20346.95|20266.95|20346.95|20266.95|20345.95|20265.95|9
1739310510000|2025-02-11 21:48:30|20347.1|20267.1|20345.27|20265.27|20347.1|20267.1|20345.27|20265.27|9
1739310520000|2025-02-11 21:48:40|20344.92|20264.92|20345.12|20265.12|20346.61|20266.61|20344.84|20264.84|10
1739310530000|2025-02-11 21:48:50|20344.62|20264.62|20345.21|20265.21|20345.21|20265.21|20344.62|20264.62|10
1739310540000|2025-02-11 21:49:00|20344.82|20264.82|20343.14|20263.14|20344.82|20264.82|20342.88|20262.88|10
1739310550000|2025-02-11 21:49:10|20343.07|20263.07|20341.35|20261.35|20343.07|20263.07|20341.35|20261.35|10
1739310560000|2025-02-11 21:49:20|20341.28|20261.28|20340.42|20260.42|20341.28|20261.28|20340.27|20260.27|10
1739310570000|2025-02-11 21:49:30|20340.39|20260.39|20338.88|20258.88|20340.39|20260.39|20338.88|20258.88|10
1739310580000|2025-02-11 21:49:40|20338.35|20258.35|20335.39|20255.39|20338.35|20258.35|20334.84|20254.84|10
1739310590000|2025-02-11 21:49:50|20334.12|20254.12|20328.2|20248.2|20334.12|20254.12|20328.2|20248.2|10
1739310600000|2025-02-11 21:50:00|20328.17|20248.17|20326.48|20246.48|20328.17|20248.17|20326.01|20246.01|10
1739310610000|2025-02-11 21:50:10|20326.38|20246.38|20326.16|20246.16|20326.56|20246.56|20326.16|20246.16|10
1739310620000|2025-02-11 21:50:20|20326.11|20246.11|20323.68|20243.68|20326.11|20246.11|20323.48|20243.48|10
1739310630000|2025-02-11 21:50:30|20322.96|20242.96|20319.34|20239.34|20322.96|20242.96|20318.86|20238.86|9
1739310640000|2025-02-11 21:50:40|20319.27|20239.27|20316.76|20236.76|20319.57|20239.57|20315.7|20235.7|10
1739310650000|2025-02-11 21:50:50|20316.25|20236.25|20321|20241|20321.04|20241.04|20316.25|20236.25|10
1739310660000|2025-02-11 21:51:00|20321.05|20241.05|20323.61|20243.61|20323.97|20243.97|20321.05|20241.05|10
1739310670000|2025-02-11 21:51:10|20323.7|20243.7|20313.11|20233.11|20323.7|20243.7|20312.17|20232.17|10
1739310680000|2025-02-11 21:51:20|20313.01|20233.01|20307.93|20227.93|20313.1|20233.1|20307.93|20227.93|10
1739310690000|2025-02-11 21:51:30|20306.81|20226.81|20304.23|20224.23|20306.94|20226.94|20303.78|20223.78|10
1739310700000|2025-02-11 21:51:40|20304.59|20224.59|20302.01|20222.01|20304.59|20224.59|20302.01|20222.01|10
1739310710000|2025-02-11 21:51:50|20302.29|20222.29|20300.08|20220.08|20302.34|20222.34|20300.08|20220.08|10
1739310720000|2025-02-11 21:52:00|20300.35|20220.35|20300.12|20220.12|20300.35|20220.35|20299.69|20219.69|10
1739310730000|2025-02-11 21:52:10|20300.16|20220.16|20299.2|20219.2|20301.33|20221.33|20299.2|20219.2|9
1739310740000|2025-02-11 21:52:20|20299.07|20219.07|20299.45|20219.45|20299.84|20219.84|20298.9|20218.9|10
1739310750000|2025-02-11 21:52:30|20299.57|20219.57|20298.49|20218.49|20299.6|20219.6|20298.49|20218.49|10
1739310760000|2025-02-11 21:52:40|20296.79|20216.79|20295.84|20215.84|20297.29|20217.29|20295.84|20215.84|9
1739310770000|2025-02-11 21:52:50|20295.51|20215.51|20292.86|20212.86|20295.51|20215.51|20292.86|20212.86|10
1739310780000|2025-02-11 21:53:00|20291.56|20211.56|20294.15|20214.15|20294.15|20214.15|20289.55|20209.55|10
1739310790000|2025-02-11 21:53:10|20294.23|20214.23|20294.57|20214.57|20294.8|20214.8|20293.91|20213.91|10
1739310800000|2025-02-11 21:53:20|20295.01|20215.01|20297.64|20217.64|20297.64|20217.64|20295.01|20215.01|10
1739310810000|2025-02-11 21:53:30|20297.65|20217.65|20294.68|20214.68|20297.65|20217.65|20293.79|20213.79|9
1739310820000|2025-02-11 21:53:40|20295.71|20215.71|20292.91|20212.91|20296.02|20216.02|20292.47|20212.47|9
1739310830000|2025-02-11 21:53:50|20292.51|20212.51|20297.89|20217.89|20297.89|20217.89|20292.51|20212.51|10
1739310840000|2025-02-11 21:54:00|20301.1|20221.1|20303.7|20223.7|20303.7|20223.7|20301.1|20221.1|10
1739310850000|2025-02-11 21:54:10|20302.64|20222.64|20304.82|20224.82|20304.82|20224.82|20302.64|20222.64|8
1739310860000|2025-02-11 21:54:20|20304.85|20224.85|20303.43|20223.43|20305.39|20225.39|20303.43|20223.43|10
1739310870000|2025-02-11 21:54:30|20303.35|20223.35|20303.17|20223.17|20303.8|20223.8|20303.17|20223.17|9
1739310880000|2025-02-11 21:54:40|20303.09|20223.09|20301.65|20221.65|20303.46|20223.46|20301.28|20221.28|9
1739310890000|2025-02-11 21:54:50|20301.55|20221.55|20302.7|20222.7|20302.74|20222.74|20300.61|20220.61|10
1739310900000|2025-02-11 21:55:00|20302.72|20222.72|20300.48|20220.48|20302.72|20222.72|20299.71|20219.71|10
1739310910000|2025-02-11 21:55:10|20300.18|20220.18|20298.51|20218.51|20300.18|20220.18|20298.24|20218.24|10
1739310920000|2025-02-11 21:55:20|20298.46|20218.46|20298.32|20218.32|20298.5|20218.5|20298.27|20218.27|10
1739310930000|2025-02-11 21:55:30|20298.68|20218.68|20301.57|20221.57|20301.57|20221.57|20298.57|20218.57|10
1739310940000|2025-02-11 21:55:40|20301.76|20221.76|20303.29|20223.29|20303.45|20223.45|20301.76|20221.76|10
1739310950000|2025-02-11 21:55:50|20303.28|20223.28|20306.01|20226.01|20306.01|20226.01|20303.28|20223.28|10
1739310960000|2025-02-11 21:56:00|20306.15|20226.15|20305.83|20225.83|20307.19|20227.19|20305.66|20225.66|10
1739310970000|2025-02-11 21:56:10|20305.85|20225.85|20303.95|20223.95|20305.85|20225.85|20303.95|20223.95|10
1739310980000|2025-02-11 21:56:20|20307.22|20227.22|20309.48|20229.48|20309.48|20229.48|20307.22|20227.22|10
1739310990000|2025-02-11 21:56:30|20309.53|20229.53|20312.86|20232.86|20312.86|20232.86|20309.15|20229.15|10
1739311000000|2025-02-11 21:56:40|20314.27|20234.27|20317.77|20237.77|20317.77|20237.77|20314.27|20234.27|9
1739311010000|2025-02-11 21:56:50|20317.93|20237.93|20321.75|20241.75|20321.76|20241.76|20317.93|20237.93|10
1739311020000|2025-02-11 21:57:00|20321.73|20241.73|20322.13|20242.13|20323.26|20243.26|20321.73|20241.73|10
1739311030000|2025-02-11 21:57:10|20321.91|20241.91|20323.01|20243.01|20323.13|20243.13|20320.6|20240.6|10
1739311040000|2025-02-11 21:57:20|20322.81|20242.81|20318.34|20238.34|20322.86|20242.86|20318.34|20238.34|10
1739311050000|2025-02-11 21:57:30|20318.05|20238.05|20316.07|20236.07|20318.05|20238.05|20316.07|20236.07|9
1739311060000|2025-02-11 21:57:40|20316.02|20236.02|20314.43|20234.43|20316.02|20236.02|20313.91|20233.91|10
1739311070000|2025-02-11 21:57:50|20314.3|20234.3|20308.22|20228.22|20314.3|20234.3|20308.2|20228.2|9
1739311080000|2025-02-11 21:58:00|20308.28|20228.28|20306.84|20226.84|20308.98|20228.98|20306.77|20226.77|10
1739311090000|2025-02-11 21:58:10|20306.4|20226.4|20305.64|20225.64|20306.4|20226.4|20305.08|20225.08|8
1739311100000|2025-02-11 21:58:20|20306.18|20226.18|20306.73|20226.73|20306.73|20226.73|20305.94|20225.94|9
1739311110000|2025-02-11 21:58:30|20305.7|20225.7|20306.26|20226.26|20306.39|20226.39|20305.61|20225.61|8
1739311120000|2025-02-11 21:58:40|20306.32|20226.32|20306.62|20226.62|20306.83|20226.83|20306.32|20226.32|8
1739311130000|2025-02-11 21:58:50|20306.59|20226.59|20306.35|20226.35|20307.23|20227.23|20305.83|20225.83|10
1739311140000|2025-02-11 21:59:00|20306.03|20226.03|20306.01|20226.01|20306.25|20226.25|20305.81|20225.81|10
1739311150000|2025-02-11 21:59:10|20306.03|20226.03|20307.16|20227.16|20307.74|20227.74|20306.03|20226.03|10
1739311160000|2025-02-11 21:59:20|20306.63|20226.63|20306.76|20226.76|20306.94|20226.94|20306.63|20226.63|8
1739311170000|2025-02-11 21:59:30|20306.92|20226.92|20306.07|20226.07|20306.94|20226.94|20306.07|20226.07|9
1739311180000|2025-02-11 21:59:40|20306.06|20226.06|20306.82|20226.82|20306.82|20226.82|20305.5|20225.5|9
1739311190000|2025-02-11 21:59:50|20306.45|20226.45|20310.41|20230.41|20310.41|20230.41|20305.96|20225.96|10
1739311200000|2025-02-11 22:00:00|20310.58|20230.58|20310.42|20230.42|20311.12|20231.12|20309.58|20229.58|9
1739311210000|2025-02-11 22:00:10|20309.33|20229.33|20312.04|20232.04|20312.04|20232.04|20308.51|20228.51|9
1739311220000|2025-02-11 22:00:20|20311.83|20231.83|20320.76|20240.76|20321.02|20241.02|20311.83|20231.83|10
1739311230000|2025-02-11 22:00:30|20320.46|20240.46|20322.65|20242.65|20322.67|20242.67|20320.46|20240.46|10
1739311240000|2025-02-11 22:00:40|20322.83|20242.83|20326.1|20246.1|20326.1|20246.1|20322.8|20242.8|10
1739311250000|2025-02-11 22:00:50|20326.73|20246.73|20330.69|20250.69|20331.15|20251.15|20326.73|20246.73|10
1739311260000|2025-02-11 22:01:00|20330.67|20250.67|20334.8|20254.8|20334.8|20254.8|20330.67|20250.67|10
1739311270000|2025-02-11 22:01:10|20338.74|20258.74|20340.47|20260.47|20340.48|20260.48|20338.74|20258.74|10
1739311280000|2025-02-11 22:01:20|20340.48|20260.48|20344.12|20264.12|20344.12|20264.12|20340.48|20260.48|9
1739311290000|2025-02-11 22:01:30|20344.22|20264.22|20346.81|20266.81|20347.15|20267.15|20344.22|20264.22|10
1739311300000|2025-02-11 22:01:40|20346.82|20266.82|20343.37|20263.37|20346.82|20266.82|20343.37|20263.37|10
1739311310000|2025-02-11 22:01:50|20343.13|20263.13|20343.25|20263.25|20343.83|20263.83|20343.13|20263.13|10
1739311320000|2025-02-11 22:02:00|20343.09|20263.09|20341.17|20261.17|20343.09|20263.09|20341.17|20261.17|10
1739311330000|2025-02-11 22:02:10|20340.26|20260.26|20339.18|20259.18|20340.26|20260.26|20339.09|20259.09|10
1739311340000|2025-02-11 22:02:20|20339.23|20259.23|20339.91|20259.91|20339.91|20259.91|20338.77|20258.77|10
1739311350000|2025-02-11 22:02:30|20340.29|20260.29|20342.23|20262.23|20342.4|20262.4|20340.29|20260.29|10
1739311360000|2025-02-11 22:02:40|20342.66|20262.66|20349.44|20269.44|20349.57|20269.57|20342.66|20262.66|10
1739311370000|2025-02-11 22:02:50|20349.21|20269.21|20351.57|20271.57|20351.57|20271.57|20348.82|20268.82|10
1739311380000|2025-02-11 22:03:00|20349.38|20269.38|20350.43|20270.43|20350.64|20270.64|20348.87|20268.87|10
1739311390000|2025-02-11 22:03:10|20350.39|20270.39|20346.27|20266.27|20350.39|20270.39|20346.27|20266.27|9
1739311400000|2025-02-11 22:03:20|20345.79|20265.79|20345.12|20265.12|20345.79|20265.79|20345.12|20265.12|10
1739311410000|2025-02-11 22:03:30|20345.16|20265.16|20347.32|20267.32|20347.32|20267.32|20345.16|20265.16|9
1739311420000|2025-02-11 22:03:40|20347.26|20267.26|20345.55|20265.55|20347.27|20267.27|20345.55|20265.55|9
1739311430000|2025-02-11 22:03:50|20345.63|20265.63|20346.04|20266.04|20346.78|20266.78|20345.63|20265.63|10
1739311440000|2025-02-11 22:04:00|20346.2|20266.2|20343.68|20263.68|20346.3|20266.3|20343.62|20263.62|10
1739311450000|2025-02-11 22:04:10|20343.72|20263.72|20342.54|20262.54|20343.72|20263.72|20342.54|20262.54|9
1739311460000|2025-02-11 22:04:20|20342.55|20262.55|20342.15|20262.15|20342.79|20262.79|20342.01|20262.01|10
1739311470000|2025-02-11 22:04:30|20342.14|20262.14|20343.12|20263.12|20343.12|20263.12|20342.14|20262.14|9
1739311480000|2025-02-11 22:04:40|20343.38|20263.38|20344.74|20264.74|20344.77|20264.77|20343.2|20263.2|10
1739311490000|2025-02-11 22:04:50|20344.85|20264.85|20344.8|20264.8|20345.75|20265.75|20344.3|20264.3|10
1739311500000|2025-02-11 22:05:00|20345.14|20265.14|20346.28|20266.28|20346.44|20266.44|20344.94|20264.94|10
1739311510000|2025-02-11 22:05:10|20346.2|20266.2|20347.52|20267.52|20347.52|20267.52|20345.69|20265.69|9
1739311520000|2025-02-11 22:05:20|20347.39|20267.39|20346.68|20266.68|20347.39|20267.39|20346.68|20266.68|9
1739311530000|2025-02-11 22:05:30|20346.58|20266.58|20349.07|20269.07|20349.07|20269.07|20346.56|20266.56|9
1739311540000|2025-02-11 22:05:40|20348.82|20268.82|20345.9|20265.9|20348.99|20268.99|20345.9|20265.9|10
1739311550000|2025-02-11 22:05:50|20345.88|20265.88|20343.94|20263.94|20346.71|20266.71|20343.94|20263.94|10
1739311560000|2025-02-11 22:06:00|20343.56|20263.56|20341.17|20261.17|20343.56|20263.56|20341.17|20261.17|10
1739311570000|2025-02-11 22:06:10|20341.59|20261.59|20338.85|20258.85|20341.59|20261.59|20338.85|20258.85|9
1739311580000|2025-02-11 22:06:20|20336.12|20256.12|20327.52|20247.52|20336.34|20256.34|20327.52|20247.52|10
1739311590000|2025-02-11 22:06:30|20327.2|20247.2|20321.65|20241.65|20327.2|20247.2|20321.65|20241.65|10
1739311600000|2025-02-11 22:06:40|20321.46|20241.46|20320.45|20240.45|20321.46|20241.46|20319.8|20239.8|8
1739311610000|2025-02-11 22:06:50|20320.71|20240.71|20319.15|20239.15|20320.71|20240.71|20318.72|20238.72|9
1739311620000|2025-02-11 22:07:00|20319.61|20239.61|20320.98|20240.98|20320.98|20240.98|20319.61|20239.61|9
1739311630000|2025-02-11 22:07:10|20321.02|20241.02|20327.04|20247.04|20327.04|20247.04|20321.02|20241.02|10
1739311640000|2025-02-11 22:07:20|20327.53|20247.53|20335.21|20255.21|20335.21|20255.21|20327.53|20247.53|10
1739311650000|2025-02-11 22:07:30|20334.9|20254.9|20334.5|20254.5|20335.17|20255.17|20334.5|20254.5|10
1739311660000|2025-02-11 22:07:40|20334.03|20254.03|20334.21|20254.21|20334.96|20254.96|20334.03|20254.03|7
1739311670000|2025-02-11 22:07:50|20334.44|20254.44|20334.98|20254.98|20334.98|20254.98|20333.51|20253.51|10
1739311680000|2025-02-11 22:08:00|20334.72|20254.72|20334.32|20254.32|20335.42|20255.42|20333.9|20253.9|10
1739311690000|2025-02-11 22:08:10|20334.71|20254.71|20332.54|20252.54|20335.01|20255.01|20332.54|20252.54|9
1739311700000|2025-02-11 22:08:20|20332.66|20252.66|20331.72|20251.72|20332.66|20252.66|20331.72|20251.72|10
1739311710000|2025-02-11 22:08:30|20331.7|20251.7|20333.3|20253.3|20333.3|20253.3|20331.28|20251.28|10
1739311720000|2025-02-11 22:08:40|20333.33|20253.33|20332|20252|20333.53|20253.53|20331.76|20251.76|10
1739311730000|2025-02-11 22:08:50|20332.01|20252.01|20331.68|20251.68|20332.19|20252.19|20331.68|20251.68|9
1739311740000|2025-02-11 22:09:00|20331.41|20251.41|20331.4|20251.4|20331.73|20251.73|20331.18|20251.18|10
1739311750000|2025-02-11 22:09:10|20331.18|20251.18|20331.18|20251.18|20331.25|20251.25|20329.53|20249.53|10
1739311760000|2025-02-11 22:09:20|20331.14|20251.14|20329.56|20249.56|20331.14|20251.14|20329.56|20249.56|10
1739311770000|2025-02-11 22:09:30|20329.11|20249.11|20328.69|20248.69|20329.11|20249.11|20328.69|20248.69|8
1739311780000|2025-02-11 22:09:40|20328.67|20248.67|20328.61|20248.61|20328.67|20248.67|20328.4|20248.4|10
1739311790000|2025-02-11 22:09:50|20328.64|20248.64|20328.75|20248.75|20328.8|20248.8|20328.28|20248.28|10
1739311800000|2025-02-11 22:10:00|20328.67|20248.67|20328.15|20248.15|20328.69|20248.69|20327.98|20247.98|10
1739311810000|2025-02-11 22:10:10|20329.19|20249.19|20328.94|20248.94|20329.19|20249.19|20328.86|20248.86|9
1739311820000|2025-02-11 22:10:20|20329.32|20249.32|20333.29|20253.29|20333.29|20253.29|20329.32|20249.32|10
1739311830000|2025-02-11 22:10:30|20333.41|20253.41|20335.55|20255.55|20335.55|20255.55|20333.41|20253.41|9
1739311840000|2025-02-11 22:10:40|20335.21|20255.21|20337.13|20257.13|20337.13|20257.13|20334.97|20254.97|10
1739311850000|2025-02-11 22:10:50|20337.14|20257.14|20338.39|20258.39|20338.39|20258.39|20337.14|20257.14|8
1739311860000|2025-02-11 22:11:00|20338.34|20258.34|20340.39|20260.39|20340.39|20260.39|20338.32|20258.32|10
1739311870000|2025-02-11 22:11:10|20341.15|20261.15|20345.01|20265.01|20345.48|20265.48|20341.15|20261.15|10
1739311880000|2025-02-11 22:11:20|20345.03|20265.03|20345.85|20265.85|20346.42|20266.42|20345.03|20265.03|9
1739311890000|2025-02-11 22:11:30|20345.87|20265.87|20345.14|20265.14|20345.87|20265.87|20344.86|20264.86|10
1739311900000|2025-02-11 22:11:40|20345.13|20265.13|20345.99|20265.99|20345.99|20265.99|20344.42|20264.42|10
1739311910000|2025-02-11 22:11:50|20346.07|20266.07|20348.54|20268.54|20348.54|20268.54|20346|20266|10
1739311920000|2025-02-11 22:12:00|20348.62|20268.62|20349.74|20269.74|20349.74|20269.74|20348.21|20268.21|10
1739311930000|2025-02-11 22:12:10|20349.62|20269.62|20348.64|20268.64|20349.62|20269.62|20348.53|20268.53|9
1739311940000|2025-02-11 22:12:20|20348.66|20268.66|20348.66|20268.66|20348.79|20268.79|20348.48|20268.48|10
1739311950000|2025-02-11 22:12:30|20348.06|20268.06|20346.77|20266.77|20348.06|20268.06|20346.77|20266.77|9
1739311960000|2025-02-11 22:12:40|20346.93|20266.93|20345.29|20265.29|20347.25|20267.25|20345.29|20265.29|10
1739311970000|2025-02-11 22:12:50|20345.15|20265.15|20345.12|20265.12|20345.15|20265.15|20344.85|20264.85|9
1739311980000|2025-02-11 22:13:00|20345.13|20265.13|20344.41|20264.41|20345.13|20265.13|20344.07|20264.07|10
1739311990000|2025-02-11 22:13:10|20344.9|20264.9|20344.56|20264.56|20344.93|20264.93|20344.39|20264.39|8
1739312000000|2025-02-11 22:13:20|20344.55|20264.55|20343.72|20263.72|20344.8|20264.8|20343.49|20263.49|10
1739312010000|2025-02-11 22:13:30|20343.01|20263.01|20342.08|20262.08|20343.36|20263.36|20341.93|20261.93|9
1739312020000|2025-02-11 22:13:40|20342.05|20262.05|20341.69|20261.69|20342.47|20262.47|20341.69|20261.69|7
1739312030000|2025-02-11 22:13:50|20343.39|20263.39|20342.45|20262.45|20343.39|20263.39|20342.25|20262.25|9
1739312040000|2025-02-11 22:14:00|20342.3|20262.3|20349.06|20269.06|20349.06|20269.06|20342.3|20262.3|9
1739312050000|2025-02-11 22:14:10|20349.85|20269.85|20350.54|20270.54|20350.55|20270.55|20349.67|20269.67|10
1739312060000|2025-02-11 22:14:20|20350.63|20270.63|20351.59|20271.59|20351.59|20271.59|20350.63|20270.63|8
1739312070000|2025-02-11 22:14:30|20351.95|20271.95|20353.06|20273.06|20354.76|20274.76|20351.95|20271.95|10
1739312080000|2025-02-11 22:14:40|20352.7|20272.7|20349.23|20269.23|20352.72|20272.72|20349.23|20269.23|9
1739312090000|2025-02-11 22:14:50|20349.15|20269.15|20346.01|20266.01|20349.15|20269.15|20345.94|20265.94|10
1739312100000|2025-02-11 22:15:00|20345.99|20265.99|20339.61|20259.61|20345.99|20265.99|20339.52|20259.52|9
1739312110000|2025-02-11 22:15:10|20339.66|20259.66|20342|20262|20342.68|20262.68|20339.66|20259.66|10
1739312120000|2025-02-11 22:15:20|20341.92|20261.92|20340.88|20260.88|20341.92|20261.92|20340.47|20260.47|10
1739312130000|2025-02-11 22:15:30|20341.24|20261.24|20343.72|20263.72|20343.82|20263.82|20341.24|20261.24|10
1739312140000|2025-02-11 22:15:40|20343.74|20263.74|20342.34|20262.34|20343.74|20263.74|20342.34|20262.34|8
1739312150000|2025-02-11 22:15:50|20342.4|20262.4|20343.03|20263.03|20343.29|20263.29|20342.04|20262.04|10
1739312160000|2025-02-11 22:16:00|20343.25|20263.25|20341.63|20261.63|20344.54|20264.54|20341.63|20261.63|10
1739312170000|2025-02-11 22:16:10|20340.51|20260.51|20340.32|20260.32|20341.38|20261.38|20340.32|20260.32|10
1739312180000|2025-02-11 22:16:20|20340.44|20260.44|20340.06|20260.06|20340.66|20260.66|20339.59|20259.59|9
1739312190000|2025-02-11 22:16:30|20340.18|20260.18|20337.24|20257.24|20340.18|20260.18|20337.24|20257.24|9
1739312200000|2025-02-11 22:16:40|20337.39|20257.39|20337.2|20257.2|20337.56|20257.56|20337.13|20257.13|9
1739312210000|2025-02-11 22:16:50|20337.58|20257.58|20337.39|20257.39|20338.3|20258.3|20337.08|20257.08|10
1739312220000|2025-02-11 22:17:00|20337.45|20257.45|20334.72|20254.72|20337.45|20257.45|20332.64|20252.64|10
1739312230000|2025-02-11 22:17:10|20334.87|20254.87|20337.99|20257.99|20338.94|20258.94|20334.87|20254.87|10
1739312240000|2025-02-11 22:17:20|20338.16|20258.16|20338.24|20258.24|20338.78|20258.78|20338.16|20258.16|10
1739312250000|2025-02-11 22:17:30|20338.11|20258.11|20338.14|20258.14|20338.14|20258.14|20337.5|20257.5|10
1739312260000|2025-02-11 22:17:40|20338.33|20258.33|20340.12|20260.12|20340.16|20260.16|20338.33|20258.33|10
1739312270000|2025-02-11 22:17:50|20340.33|20260.33|20343.19|20263.19|20343.19|20263.19|20340.33|20260.33|10
1739312280000|2025-02-11 22:18:00|20343.23|20263.23|20344.3|20264.3|20344.6|20264.6|20343.14|20263.14|10
1739312290000|2025-02-11 22:18:10|20344.18|20264.18|20345.59|20265.59|20345.59|20265.59|20343.56|20263.56|10
1739312300000|2025-02-11 22:18:20|20345.25|20265.25|20345.21|20265.21|20345.63|20265.63|20344.49|20264.49|8
1739312310000|2025-02-11 22:18:30|20345.11|20265.11|20348.58|20268.58|20348.58|20268.58|20345.11|20265.11|10
1739312320000|2025-02-11 22:18:40|20348.6|20268.6|20349.88|20269.88|20349.88|20269.88|20348.45|20268.45|10
1739312330000|2025-02-11 22:18:50|20349.86|20269.86|20354.85|20274.85|20354.85|20274.85|20349.41|20269.41|10
1739312340000|2025-02-11 22:19:00|20355.08|20275.08|20355.57|20275.57|20356.02|20276.02|20355.08|20275.08|10
1739312350000|2025-02-11 22:19:10|20355.42|20275.42|20352.14|20272.14|20355.42|20275.42|20352.14|20272.14|10
1739312360000|2025-02-11 22:19:20|20351.96|20271.96|20348.03|20268.03|20351.96|20271.96|20348.03|20268.03|10
1739312370000|2025-02-11 22:19:30|20347.66|20267.66|20347.47|20267.47|20347.66|20267.66|20347.23|20267.23|10
1739312380000|2025-02-11 22:19:40|20347.87|20267.87|20347.33|20267.33|20348.33|20268.33|20347.33|20267.33|9
1739312390000|2025-02-11 22:19:50|20347.47|20267.47|20349.41|20269.41|20349.41|20269.41|20347.19|20267.19|10
1739312400000|2025-02-11 22:20:00|20354.86|20274.86|20352.9|20272.9|20354.86|20274.86|20352.9|20272.9|10
1739312410000|2025-02-11 22:20:10|20352.58|20272.58|20350.33|20270.33|20352.58|20272.58|20350.33|20270.33|10
1739312420000|2025-02-11 22:20:20|20350.21|20270.21|20350.42|20270.42|20351.96|20271.96|20350.21|20270.21|9
1739312430000|2025-02-11 22:20:30|20350.43|20270.43|20350.27|20270.27|20350.61|20270.61|20350.27|20270.27|8
1739312440000|2025-02-11 22:20:40|20350.29|20270.29|20352.14|20272.14|20352.14|20272.14|20350.04|20270.04|10
1739312450000|2025-02-11 22:20:50|20352.18|20272.18|20352.73|20272.73|20352.77|20272.77|20352.18|20272.18|9
1739312460000|2025-02-11 22:21:00|20352.23|20272.23|20351.01|20271.01|20352.23|20272.23|20350.7|20270.7|9
1739312470000|2025-02-11 22:21:10|20351.02|20271.02|20349.18|20269.18|20351.02|20271.02|20347.82|20267.82|9
1739312480000|2025-02-11 22:21:20|20348.74|20268.74|20350.55|20270.55|20350.55|20270.55|20348.46|20268.46|10
1739312490000|2025-02-11 22:21:30|20350.75|20270.75|20353.97|20273.97|20353.97|20273.97|20350.75|20270.75|10
1739312500000|2025-02-11 22:21:40|20353.27|20273.27|20352.49|20272.49|20354.03|20274.03|20352.09|20272.09|10
1739312510000|2025-02-11 22:21:50|20352.4|20272.4|20358.51|20278.51|20358.67|20278.67|20352.4|20272.4|10
1739312520000|2025-02-11 22:22:00|20363.42|20283.42|20361.22|20281.22|20363.47|20283.47|20361.22|20281.22|10
1739312530000|2025-02-11 22:22:10|20361.2|20281.2|20360.18|20280.18|20361.26|20281.26|20360.02|20280.02|9
1739312540000|2025-02-11 22:22:20|20359.93|20279.93|20357.97|20277.97|20360.5|20280.5|20357.73|20277.73|10
1739312550000|2025-02-11 22:22:30|20357.77|20277.77|20361.43|20281.43|20361.89|20281.89|20357.4|20277.4|10
1739312560000|2025-02-11 22:22:40|20361.28|20281.28|20361.24|20281.24|20362.35|20282.35|20361.07|20281.07|10
1739312570000|2025-02-11 22:22:50|20361.39|20281.39|20360.99|20280.99|20361.39|20281.39|20360.91|20280.91|9
1739312580000|2025-02-11 22:23:00|20360.73|20280.73|20363.29|20283.29|20363.29|20283.29|20360.62|20280.62|10
1739312590000|2025-02-11 22:23:10|20363.38|20283.38|20364.66|20284.66|20364.66|20284.66|20363.38|20283.38|9
1739312600000|2025-02-11 22:23:20|20364.71|20284.71|20364.15|20284.15|20364.71|20284.71|20363.92|20283.92|8
1739312610000|2025-02-11 22:23:30|20365.98|20285.98|20366.68|20286.68|20366.7|20286.7|20365.98|20285.98|8
1739312620000|2025-02-11 22:23:40|20366.04|20286.04|20365.05|20285.05|20366.04|20286.04|20365.05|20285.05|10
1739312630000|2025-02-11 22:23:50|20365.04|20285.04|20366.56|20286.56|20366.56|20286.56|20365.04|20285.04|10
1739312640000|2025-02-11 22:24:00|20366.55|20286.55|20363.74|20283.74|20366.62|20286.62|20362.92|20282.92|7
1739312650000|2025-02-11 22:24:10|20363.75|20283.75|20363.38|20283.38|20363.79|20283.79|20363.18|20283.18|8
1739312660000|2025-02-11 22:24:20|20363.42|20283.42|20369.69|20289.69|20369.69|20289.69|20363.42|20283.42|9
1739312670000|2025-02-11 22:24:30|20369.82|20289.82|20370.2|20290.2|20370.65|20290.65|20369.82|20289.82|10
1739312680000|2025-02-11 22:24:40|20369.04|20289.04|20370.07|20290.07|20370.09|20290.09|20369.02|20289.02|8
1739312690000|2025-02-11 22:24:50|20369.86|20289.86|20368.66|20288.66|20370.81|20290.81|20367.98|20287.98|10
1739312700000|2025-02-11 22:25:00|20368.65|20288.65|20367.31|20287.31|20369.06|20289.06|20367.13|20287.13|9
1739312710000|2025-02-11 22:25:10|20367.4|20287.4|20365.62|20285.62|20367.4|20287.4|20365.62|20285.62|10
1739312720000|2025-02-11 22:25:20|20366.91|20286.91|20375.31|20295.31|20375.31|20295.31|20366.91|20286.91|10
1739312730000|2025-02-11 22:25:30|20375.69|20295.69|20382.64|20302.64|20382.87|20302.87|20375.69|20295.69|10
1739312740000|2025-02-11 22:25:40|20383.08|20303.08|20381.58|20301.58|20383.23|20303.23|20381.58|20301.58|10
1739312750000|2025-02-11 22:25:50|20381.54|20301.54|20378.71|20298.71|20381.54|20301.54|20378.71|20298.71|10
1739312760000|2025-02-11 22:26:00|20378.49|20298.49|20376.63|20296.63|20378.49|20298.49|20376.62|20296.62|10
1739312770000|2025-02-11 22:26:10|20376.9|20296.9|20376.2|20296.2|20377.21|20297.21|20376.2|20296.2|9
1739312780000|2025-02-11 22:26:20|20376.14|20296.14|20375.22|20295.22|20376.14|20296.14|20375.01|20295.01|10
1739312790000|2025-02-11 22:26:30|20374.79|20294.79|20372.21|20292.21|20374.88|20294.88|20371.98|20291.98|10
1739312800000|2025-02-11 22:26:40|20372.17|20292.17|20371.03|20291.03|20372.17|20292.17|20371.03|20291.03|10
1739312810000|2025-02-11 22:26:50|20370.98|20290.98|20370.96|20290.96|20370.98|20290.98|20370.31|20290.31|8
1739312820000|2025-02-11 22:27:00|20371.4|20291.4|20365.87|20285.87|20371.4|20291.4|20365.38|20285.38|10
1739312830000|2025-02-11 22:27:10|20365.37|20285.37|20364.83|20284.83|20365.72|20285.72|20364.83|20284.83|10
1739312840000|2025-02-11 22:27:20|20364.74|20284.74|20364.73|20284.73|20364.82|20284.82|20364.35|20284.35|10
1739312850000|2025-02-11 22:27:30|20364.79|20284.79|20363.74|20283.74|20365.36|20285.36|20363.74|20283.74|10
1739312860000|2025-02-11 22:27:40|20363.57|20283.57|20357.71|20277.71|20363.57|20283.57|20357.71|20277.71|10
1739312870000|2025-02-11 22:27:50|20357.02|20277.02|20356.12|20276.12|20357.21|20277.21|20355.74|20275.74|10
1739312880000|2025-02-11 22:28:00|20356.13|20276.13|20354.46|20274.46|20356.72|20276.72|20354.46|20274.46|10
1739312890000|2025-02-11 22:28:10|20354.4|20274.4|20351.14|20271.14|20354.4|20274.4|20351.14|20271.14|9
1739312900000|2025-02-11 22:28:20|20351.03|20271.03|20351.05|20271.05|20351.25|20271.25|20350.88|20270.88|10
1739312910000|2025-02-11 22:28:30|20351.22|20271.22|20352|20272|20352|20272|20350.74|20270.74|10
1739312920000|2025-02-11 22:28:40|20352.01|20272.01|20352.44|20272.44|20352.44|20272.44|20351.99|20271.99|9
1739312930000|2025-02-11 22:28:50|20352.45|20272.45|20352.34|20272.34|20352.45|20272.45|20351.25|20271.25|10
1739312940000|2025-02-11 22:29:00|20352.33|20272.33|20352.19|20272.19|20353.12|20273.12|20352.19|20272.19|9
1739312950000|2025-02-11 22:29:10|20352.2|20272.2|20351.96|20271.96|20352.2|20272.2|20351.96|20271.96|9
1739312960000|2025-02-11 22:29:20|20351.95|20271.95|20351.48|20271.48|20351.95|20271.95|20351.17|20271.17|9
1739312970000|2025-02-11 22:29:30|20351.36|20271.36|20347.14|20267.14|20351.36|20271.36|20347.14|20267.14|10
1739312980000|2025-02-11 22:29:40|20347.1|20267.1|20346.73|20266.73|20347.1|20267.1|20346.57|20266.57|7
1739312990000|2025-02-11 22:29:50|20346.7|20266.7|20348.36|20268.36|20348.36|20268.36|20346.7|20266.7|9
1739313000000|2025-02-11 22:30:00|20347.71|20267.71|20343.49|20263.49|20347.71|20267.71|20343.49|20263.49|9
1739313010000|2025-02-11 22:30:10|20343.06|20263.06|20339.35|20259.35|20343.06|20263.06|20339.03|20259.03|10
1739313020000|2025-02-11 22:30:20|20338.89|20258.89|20337.7|20257.7|20338.89|20258.89|20337.29|20257.29|10
1739313030000|2025-02-11 22:30:30|20337.39|20257.39|20338.19|20258.19|20338.27|20258.27|20337.39|20257.39|10
1739313040000|2025-02-11 22:30:40|20338.23|20258.23|20337.56|20257.56|20338.23|20258.23|20337.11|20257.11|10
1739313050000|2025-02-11 22:30:50|20337.42|20257.42|20337.43|20257.43|20337.55|20257.55|20337.09|20257.09|10
1739313060000|2025-02-11 22:31:00|20337.46|20257.46|20333.34|20253.34|20337.46|20257.46|20333.22|20253.22|9
1739313070000|2025-02-11 22:31:10|20333.07|20253.07|20332.84|20252.84|20333.07|20253.07|20332.5|20252.5|9
1739313080000|2025-02-11 22:31:20|20332.88|20252.88|20329.91|20249.91|20332.88|20252.88|20329.91|20249.91|10
1739313090000|2025-02-11 22:31:30|20329.9|20249.9|20330.24|20250.24|20330.26|20250.26|20329.86|20249.86|10
1739313100000|2025-02-11 22:31:40|20329.82|20249.82|20327.41|20247.41|20329.82|20249.82|20326.49|20246.49|9
1739313110000|2025-02-11 22:31:50|20327.53|20247.53|20323.24|20243.24|20327.79|20247.79|20323.24|20243.24|7
1739313120000|2025-02-11 22:32:00|20323.12|20243.12|20322.13|20242.13|20323.12|20243.12|20322.13|20242.13|8
1739313130000|2025-02-11 22:32:10|20322.12|20242.12|20320.18|20240.18|20322.17|20242.17|20320.18|20240.18|9
1739313140000|2025-02-11 22:32:20|20320.12|20240.12|20320.04|20240.04|20320.15|20240.15|20320.04|20240.04|7
1739313150000|2025-02-11 22:32:30|20320.03|20240.03|20319.23|20239.23|20320.07|20240.07|20319.23|20239.23|9
1739313160000|2025-02-11 22:32:40|20319.93|20239.93|20320.03|20240.03|20320.1|20240.1|20319.66|20239.66|8
1739313170000|2025-02-11 22:32:50|20320.05|20240.05|20320.18|20240.18|20320.33|20240.33|20319.77|20239.77|10
1739313180000|2025-02-11 22:33:00|20320.1|20240.1|20320.61|20240.61|20320.67|20240.67|20319.79|20239.79|10
1739313190000|2025-02-11 22:33:10|20320.69|20240.69|20320.82|20240.82|20321.56|20241.56|20320.48|20240.48|10
1739313200000|2025-02-11 22:33:20|20320.95|20240.95|20319.25|20239.25|20321.1|20241.1|20319.25|20239.25|8
1739313210000|2025-02-11 22:33:30|20319.06|20239.06|20318.09|20238.09|20319.06|20239.06|20318.09|20238.09|9
1739313220000|2025-02-11 22:33:40|20315.92|20235.92|20313.96|20233.96|20315.92|20235.92|20313.96|20233.96|10
1739313230000|2025-02-11 22:33:50|20314.01|20234.01|20313.61|20233.61|20314.14|20234.14|20313.61|20233.61|10
1739313240000|2025-02-11 22:34:00|20312.71|20232.71|20312.64|20232.64|20312.71|20232.71|20312.48|20232.48|10
1739313250000|2025-02-11 22:34:10|20312.54|20232.54|20310.2|20230.2|20312.91|20232.91|20310.2|20230.2|10
1739313260000|2025-02-11 22:34:20|20309.95|20229.95|20310.1|20230.1|20310.4|20230.4|20309.86|20229.86|10
1739313270000|2025-02-11 22:34:30|20310.39|20230.39|20311.09|20231.09|20311.09|20231.09|20310.29|20230.29|10
1739313280000|2025-02-11 22:34:40|20310.97|20230.97|20309.55|20229.55|20310.97|20230.97|20309.53|20229.53|10
1739313290000|2025-02-11 22:34:50|20309.59|20229.59|20310.67|20230.67|20310.67|20230.67|20309.26|20229.26|9
1739313300000|2025-02-11 22:35:00|20310.21|20230.21|20305.23|20225.23|20310.91|20230.91|20305.23|20225.23|10
1739313310000|2025-02-11 22:35:10|20303.53|20223.53|20295.81|20215.81|20303.53|20223.53|20295.81|20215.81|10
1739313320000|2025-02-11 22:35:20|20295.12|20215.12|20281.91|20201.91|20295.12|20215.12|20281.91|20201.91|10
1739313330000|2025-02-11 22:35:30|20278.04|20198.04|20250.39|20170.39|20278.04|20198.04|20250.39|20170.39|10
1739313340000|2025-02-11 22:35:40|20251.16|20171.16|20254.26|20174.26|20254.26|20174.26|20251.16|20171.16|10
1739313350000|2025-02-11 22:35:50|20254.42|20174.42|20263.05|20183.05|20263.05|20183.05|20254.42|20174.42|10
1739313360000|2025-02-11 22:36:00|20265.53|20185.53|20270.47|20190.47|20271.37|20191.37|20265.53|20185.53|10
1739313370000|2025-02-11 22:36:10|20271.72|20191.72|20269.91|20189.91|20272.74|20192.74|20269.78|20189.78|10
1739313380000|2025-02-11 22:36:20|20269.4|20189.4|20268.97|20188.97|20270.4|20190.4|20268.8|20188.8|10
1739313390000|2025-02-11 22:36:30|20268.89|20188.89|20266.57|20186.57|20269.54|20189.54|20266.27|20186.27|10
1739313400000|2025-02-11 22:36:40|20266.37|20186.37|20259.21|20179.21|20266.72|20186.72|20259.21|20179.21|10
1739313410000|2025-02-11 22:36:50|20259.03|20179.03|20254.43|20174.43|20259.03|20179.03|20254.43|20174.43|10
1739313420000|2025-02-11 22:37:00|20253.93|20173.93|20257.68|20177.68|20257.68|20177.68|20253.33|20173.33|10
1739313430000|2025-02-11 22:37:10|20258.63|20178.63|20267.03|20187.03|20267.03|20187.03|20258.63|20178.63|10
1739313440000|2025-02-11 22:37:20|20267.55|20187.55|20270.23|20190.23|20270.23|20190.23|20267.55|20187.55|9
1739313450000|2025-02-11 22:37:30|20268.57|20188.57|20271.28|20191.28|20271.28|20191.28|20268.52|20188.52|9
1739313460000|2025-02-11 22:37:40|20270.81|20190.81|20268.08|20188.08|20270.97|20190.97|20268.08|20188.08|8
1739313470000|2025-02-11 22:37:50|20268.63|20188.63|20269.38|20189.38|20269.38|20189.38|20268.59|20188.59|10
1739313480000|2025-02-11 22:38:00|20269.7|20189.7|20268.18|20188.18|20269.81|20189.81|20268.18|20188.18|10
1739313490000|2025-02-11 22:38:10|20268.3|20188.3|20261.99|20181.99|20268.47|20188.47|20260.6|20180.6|10
1739313500000|2025-02-11 22:38:20|20260.85|20180.85|20263.91|20183.91|20264.93|20184.93|20260.85|20180.85|10
1739313510000|2025-02-11 22:38:30|20262.73|20182.73|20263.35|20183.35|20263.35|20183.35|20262.26|20182.26|10
1739313520000|2025-02-11 22:38:40|20263.34|20183.34|20266.55|20186.55|20266.55|20186.55|20263.34|20183.34|10
1739313530000|2025-02-11 22:38:50|20266.97|20186.97|20268.82|20188.82|20268.82|20188.82|20266.73|20186.73|8
1739313540000|2025-02-11 22:39:00|20269.2|20189.2|20271.14|20191.14|20271.14|20191.14|20269.2|20189.2|9
1739313550000|2025-02-11 22:39:10|20271.16|20191.16|20272.41|20192.41|20272.41|20192.41|20270.96|20190.96|10
1739313560000|2025-02-11 22:39:20|20272.8|20192.8|20278.87|20198.87|20278.87|20198.87|20272.8|20192.8|10
1739313570000|2025-02-11 22:39:30|20279.39|20199.39|20280.7|20200.7|20280.7|20200.7|20279.39|20199.39|10
1739313580000|2025-02-11 22:39:40|20280.85|20200.85|20284.6|20204.6|20284.69|20204.69|20280.85|20200.85|10
1739313590000|2025-02-11 22:39:50|20284.79|20204.79|20286.92|20206.92|20286.92|20206.92|20284.77|20204.77|10
1739313600000|2025-02-11 22:40:00|20287.12|20207.12|20291.31|20211.31|20291.31|20211.31|20287.12|20207.12|10
1739313610000|2025-02-11 22:40:10|20291.59|20211.59|20292.17|20212.17|20292.44|20212.44|20291.59|20211.59|10
1739313620000|2025-02-11 22:40:20|20292.15|20212.15|20291.47|20211.47|20292.15|20212.15|20291.18|20211.18|10
1739313630000|2025-02-11 22:40:30|20291.41|20211.41|20293.25|20213.25|20293.94|20213.94|20291.41|20211.41|10
1739313640000|2025-02-11 22:40:40|20293.89|20213.89|20294.54|20214.54|20294.62|20214.62|20293.89|20213.89|10
1739313650000|2025-02-11 22:40:50|20293.8|20213.8|20291.67|20211.67|20293.8|20213.8|20291.67|20211.67|10
1739313660000|2025-02-11 22:41:00|20291.71|20211.71|20290.17|20210.17|20292.17|20212.17|20290.17|20210.17|10
1739313670000|2025-02-11 22:41:10|20290.15|20210.15|20287.78|20207.78|20290.15|20210.15|20287.78|20207.78|10
1739313680000|2025-02-11 22:41:20|20287.74|20207.74|20286.2|20206.2|20287.74|20207.74|20286.15|20206.15|10
1739313690000|2025-02-11 22:41:30|20286.26|20206.26|20282.92|20202.92|20286.26|20206.26|20282.7|20202.7|10
1739313700000|2025-02-11 22:41:40|20282.66|20202.66|20282.07|20202.07|20282.66|20202.66|20281.92|20201.92|10
1739313710000|2025-02-11 22:41:50|20281.32|20201.32|20280.89|20200.89|20281.32|20201.32|20280.53|20200.53|10
1739313720000|2025-02-11 22:42:00|20280.84|20200.84|20280.97|20200.97|20281.33|20201.33|20280.58|20200.58|10
1739313730000|2025-02-11 22:42:10|20280.7|20200.7|20279.32|20199.32|20280.76|20200.76|20279.32|20199.32|10
1739313740000|2025-02-11 22:42:20|20279.29|20199.29|20278.4|20198.4|20279.29|20199.29|20278.28|20198.28|10
1739313750000|2025-02-11 22:42:30|20278.6|20198.6|20277.48|20197.48|20278.6|20198.6|20277.4|20197.4|10
1739313760000|2025-02-11 22:42:40|20277.06|20197.06|20275.96|20195.96|20277.06|20197.06|20274.5|20194.5|9
1739313770000|2025-02-11 22:42:50|20276|20196|20275.45|20195.45|20276.04|20196.04|20275.45|20195.45|10
1739313780000|2025-02-11 22:43:00|20275.5|20195.5|20274.73|20194.73|20275.91|20195.91|20274.73|20194.73|10
1739313790000|2025-02-11 22:43:10|20274.69|20194.69|20270.32|20190.32|20275.11|20195.11|20270.05|20190.05|10
1739313800000|2025-02-11 22:43:20|20268.21|20188.21|20266.17|20186.17|20268.21|20188.21|20265.53|20185.53|10
1739313810000|2025-02-11 22:43:30|20266.27|20186.27|20265.02|20185.02|20266.64|20186.64|20265.02|20185.02|10
1739313820000|2025-02-11 22:43:40|20264.86|20184.86|20261.81|20181.81|20264.97|20184.97|20261.45|20181.45|10
1739313830000|2025-02-11 22:43:50|20261.72|20181.72|20258.28|20178.28|20261.72|20181.72|20258.28|20178.28|10
1739313840000|2025-02-11 22:44:00|20258.08|20178.08|20259.72|20179.72|20259.85|20179.85|20258.08|20178.08|10
1739313850000|2025-02-11 22:44:10|20259.16|20179.16|20256.64|20176.64|20259.18|20179.18|20256.49|20176.49|10
1739313860000|2025-02-11 22:44:20|20255.98|20175.98|20244.75|20164.75|20256.46|20176.46|20244.75|20164.75|10
1739313870000|2025-02-11 22:44:30|20244.5|20164.5|20240.96|20160.96|20244.5|20164.5|20240.96|20160.96|10
1739313880000|2025-02-11 22:44:40|20240.14|20160.14|20238.08|20158.08|20240.14|20160.14|20237.9|20157.9|10
1739313890000|2025-02-11 22:44:50|20238.39|20158.39|20240.1|20160.1|20240.1|20160.1|20238.39|20158.39|9
1739313900000|2025-02-11 22:45:00|20240.29|20160.29|20241.26|20161.26|20241.26|20161.26|20240.29|20160.29|9
1739313910000|2025-02-11 22:45:10|20241.29|20161.29|20241.31|20161.31|20241.37|20161.37|20241.21|20161.21|8
1739313920000|2025-02-11 22:45:20|20240.98|20160.98|20241.15|20161.15|20241.15|20161.15|20240.57|20160.57|10
1739313930000|2025-02-11 22:45:30|20241.2|20161.2|20242.87|20162.87|20242.87|20162.87|20240.8|20160.8|10
1739313940000|2025-02-11 22:45:40|20243.36|20163.36|20243.19|20163.19|20244.3|20164.3|20242.53|20162.53|10
1739313950000|2025-02-11 22:45:50|20242.98|20162.98|20247.28|20167.28|20247.28|20167.28|20242.98|20162.98|9
1739313960000|2025-02-11 22:46:00|20247.51|20167.51|20248.7|20168.7|20248.7|20168.7|20247.5|20167.5|8
1739313970000|2025-02-11 22:46:10|20248.94|20168.94|20251.81|20171.81|20251.81|20171.81|20248.94|20168.94|9
1739313980000|2025-02-11 22:46:20|20251.86|20171.86|20258.82|20178.82|20258.82|20178.82|20251.86|20171.86|10
1739313990000|2025-02-11 22:46:30|20258.97|20178.97|20260.49|20180.49|20260.49|20180.49|20258.97|20178.97|10
1739314000000|2025-02-11 22:46:40|20260.66|20180.66|20261.79|20181.79|20261.79|20181.79|20260.38|20180.38|10
1739314010000|2025-02-11 22:46:50|20261.8|20181.8|20263.15|20183.15|20263.38|20183.38|20261.8|20181.8|10
1739314020000|2025-02-11 22:47:00|20263.62|20183.62|20264.76|20184.76|20265.05|20185.05|20263.19|20183.19|10
1739314030000|2025-02-11 22:47:10|20264.73|20184.73|20264.7|20184.7|20264.73|20184.73|20263.89|20183.89|10
1739314040000|2025-02-11 22:47:20|20265.58|20185.58|20268.32|20188.32|20268.32|20188.32|20265.58|20185.58|10
1739314050000|2025-02-11 22:47:30|20269.27|20189.27|20270.62|20190.62|20270.62|20190.62|20269.14|20189.14|10
1739314060000|2025-02-11 22:47:40|20270.72|20190.72|20271.63|20191.63|20271.63|20191.63|20270.36|20190.36|10
1739314070000|2025-02-11 22:47:50|20271.73|20191.73|20273.07|20193.07|20273.07|20193.07|20271.73|20191.73|10
1739314080000|2025-02-11 22:48:00|20272.69|20192.69|20273.37|20193.37|20273.7|20193.7|20272.63|20192.63|10
1739314090000|2025-02-11 22:48:10|20273.78|20193.78|20274.62|20194.62|20274.63|20194.63|20273.78|20193.78|8
1739314100000|2025-02-11 22:48:20|20274.28|20194.28|20273.56|20193.56|20274.28|20194.28|20273.36|20193.36|9
1739314110000|2025-02-11 22:48:30|20273.96|20193.96|20273.5|20193.5|20274.1|20194.1|20273.5|20193.5|10
1739314120000|2025-02-11 22:48:40|20273.66|20193.66|20273.96|20193.96|20273.97|20193.97|20273.54|20193.54|10
1739314130000|2025-02-11 22:48:50|20273.94|20193.94|20275.14|20195.14|20275.14|20195.14|20273.94|20193.94|10
1739314140000|2025-02-11 22:49:00|20275.19|20195.19|20276.9|20196.9|20277.17|20197.17|20275.19|20195.19|10
1739314150000|2025-02-11 22:49:10|20277.17|20197.17|20278.08|20198.08|20278.08|20198.08|20276.59|20196.59|10
1739314160000|2025-02-11 22:49:20|20278.26|20198.26|20281.29|20201.29|20281.29|20201.29|20276.31|20196.31|10
1739314170000|2025-02-11 22:49:30|20281.27|20201.27|20278.25|20198.25|20281.27|20201.27|20278.17|20198.17|10
1739314180000|2025-02-11 22:49:40|20278.24|20198.24|20275.42|20195.42|20278.52|20198.52|20275.42|20195.42|10
1739314190000|2025-02-11 22:49:50|20275.09|20195.09|20276.69|20196.69|20276.69|20196.69|20275.06|20195.06|10
1739314200000|2025-02-11 22:50:00|20277.42|20197.42|20279.09|20199.09|20279.12|20199.12|20277.41|20197.41|10
1739314210000|2025-02-11 22:50:10|20278.95|20198.95|20278.78|20198.78|20279.8|20199.8|20278.49|20198.49|10
1739314220000|2025-02-11 22:50:20|20278.94|20198.94|20280.14|20200.14|20280.18|20200.18|20278.94|20198.94|10
1739314230000|2025-02-11 22:50:30|20280.16|20200.16|20278.99|20198.99|20280.26|20200.26|20278.99|20198.99|9
1739314240000|2025-02-11 22:50:40|20279.15|20199.15|20277.39|20197.39|20279.15|20199.15|20277.39|20197.39|9
1739314250000|2025-02-11 22:50:50|20277.66|20197.66|20275.85|20195.85|20277.66|20197.66|20275.8|20195.8|10
1739314260000|2025-02-11 22:51:00|20275.81|20195.81|20276.49|20196.49|20276.61|20196.61|20275.81|20195.81|10
1739314270000|2025-02-11 22:51:10|20275.96|20195.96|20275.43|20195.43|20276.41|20196.41|20275.43|20195.43|10
1739314280000|2025-02-11 22:51:20|20275.75|20195.75|20275.95|20195.95|20275.98|20195.98|20275.28|20195.28|10
1739314290000|2025-02-11 22:51:30|20275.93|20195.93|20275.72|20195.72|20276.01|20196.01|20275.64|20195.64|9
1739314300000|2025-02-11 22:51:40|20275.8|20195.8|20269.69|20189.69|20275.8|20195.8|20269.55|20189.55|9
1739314310000|2025-02-11 22:51:50|20269.54|20189.54|20267.85|20187.85|20269.54|20189.54|20267.85|20187.85|9
1739314320000|2025-02-11 22:52:00|20267.83|20187.83|20276.59|20196.59|20276.92|20196.92|20267.83|20187.83|10
1739314330000|2025-02-11 22:52:10|20276.48|20196.48|20276.88|20196.88|20277.02|20197.02|20275.93|20195.93|10
1739314340000|2025-02-11 22:52:20|20276.32|20196.32|20274.19|20194.19|20276.32|20196.32|20274.19|20194.19|9
1739314350000|2025-02-11 22:52:30|20273.29|20193.29|20271.51|20191.51|20273.35|20193.35|20271.51|20191.51|10
1739314360000|2025-02-11 22:52:40|20271.43|20191.43|20271.22|20191.22|20271.45|20191.45|20271.22|20191.22|8
1739314370000|2025-02-11 22:52:50|20271.2|20191.2|20271.03|20191.03|20271.25|20191.25|20270.77|20190.77|9
1739314380000|2025-02-11 22:53:00|20271.11|20191.11|20270.49|20190.49|20271.11|20191.11|20270.41|20190.41|8
1739314390000|2025-02-11 22:53:10|20270.46|20190.46|20270.05|20190.05|20270.55|20190.55|20270.05|20190.05|10
1739314400000|2025-02-11 22:53:20|20269.5|20189.5|20268.71|20188.71|20269.5|20189.5|20268.71|20188.71|10
1739314410000|2025-02-11 22:53:30|20268.89|20188.89|20266.54|20186.54|20268.89|20188.89|20266.06|20186.06|10
1739314420000|2025-02-11 22:53:40|20266.81|20186.81|20266.55|20186.55|20267.01|20187.01|20266.5|20186.5|10
1739314430000|2025-02-11 22:53:50|20266.52|20186.52|20264.72|20184.72|20266.61|20186.61|20264.72|20184.72|10
1739314440000|2025-02-11 22:54:00|20264.47|20184.47|20251.02|20171.02|20264.67|20184.67|20251.02|20171.02|10
1739314450000|2025-02-11 22:54:10|20250.27|20170.27|20243.28|20163.28|20250.27|20170.27|20243.28|20163.28|10
1739314460000|2025-02-11 22:54:20|20242.6|20162.6|20236.5|20156.5|20242.6|20162.6|20236.31|20156.31|10
1739314470000|2025-02-11 22:54:30|20233.72|20153.72|20219.67|20139.67|20233.72|20153.72|20219.67|20139.67|10
1739314480000|2025-02-11 22:54:40|20219.08|20139.08|20213.36|20133.36|20219.08|20139.08|20213.36|20133.36|10
1739314490000|2025-02-11 22:54:50|20213.15|20133.15|20211.54|20131.54|20213.15|20133.15|20211.1|20131.1|10
1739314500000|2025-02-11 22:55:00|20211.29|20131.29|20208.09|20128.09|20211.29|20131.29|20207.28|20127.28|10
1739314510000|2025-02-11 22:55:10|20208.15|20128.15|20205.31|20125.31|20208.24|20128.24|20205.31|20125.31|10
1739314520000|2025-02-11 22:55:20|20205.05|20125.05|20203.49|20123.49|20205.05|20125.05|20203.17|20123.17|10
1739314530000|2025-02-11 22:55:30|20203.46|20123.46|20201.76|20121.76|20203.46|20123.46|20201.76|20121.76|9
1739314540000|2025-02-11 22:55:40|20201.72|20121.72|20202.71|20122.71|20202.84|20122.84|20201.72|20121.72|10
1739314550000|2025-02-11 22:55:50|20202.63|20122.63|20203.48|20123.48|20203.48|20123.48|20202.51|20122.51|10
1739314560000|2025-02-11 22:56:00|20203.98|20123.98|20209.72|20129.72|20209.72|20129.72|20203.98|20123.98|10
1739314570000|2025-02-11 22:56:10|20210.08|20130.08|20215.68|20135.68|20215.68|20135.68|20209.94|20129.94|10
1739314580000|2025-02-11 22:56:20|20215.71|20135.71|20217.52|20137.52|20219.54|20139.54|20215.71|20135.71|9
1739314590000|2025-02-11 22:56:30|20217.51|20137.51|20211.33|20131.33|20217.51|20137.51|20209.66|20129.66|10
1739314600000|2025-02-11 22:56:40|20211.12|20131.12|20209.28|20129.28|20211.89|20131.89|20209.28|20129.28|10
1739314610000|2025-02-11 22:56:50|20209.62|20129.62|20206.67|20126.67|20209.72|20129.72|20206.06|20126.06|10
1739314620000|2025-02-11 22:57:00|20206.25|20126.25|20202.29|20122.29|20206.25|20126.25|20202.08|20122.08|10
1739314630000|2025-02-11 22:57:10|20202.2|20122.2|20196.46|20116.46|20202.2|20122.2|20195.7|20115.7|10
1739314640000|2025-02-11 22:57:20|20196.26|20116.26|20198.04|20118.04|20198.04|20118.04|20196.26|20116.26|10
1739314650000|2025-02-11 22:57:30|20198.31|20118.31|20196.66|20116.66|20198.77|20118.77|20196.66|20116.66|10
1739314660000|2025-02-11 22:57:40|20196.62|20116.62|20195.04|20115.04|20196.62|20116.62|20195.04|20115.04|10
1739314670000|2025-02-11 22:57:50|20192.95|20112.95|20144.11|20064.11|20192.95|20112.95|20144.11|20064.11|10
1739314680000|2025-02-11 22:58:00|20139.89|20059.89|20098.01|20018.01|20139.89|20059.89|20098.01|20018.01|10
1739314690000|2025-02-11 22:58:10|20102.17|20022.17|20102.02|20022.02|20105.13|20025.13|20101.33|20021.33|10
1739314700000|2025-02-11 22:58:20|20103.54|20023.54|20106.66|20026.66|20108.14|20028.14|20102.5|20022.5|10
1739314710000|2025-02-11 22:58:30|20107.8|20027.8|20110.52|20030.52|20113.69|20033.69|20107.8|20027.8|10
1739314720000|2025-02-11 22:58:40|20111.1|20031.1|20118.42|20038.42|20118.42|20038.42|20107.68|20027.68|10
1739314730000|2025-02-11 22:58:50|20118.29|20038.29|20125.89|20045.89|20125.89|20045.89|20118.29|20038.29|10
1739314740000|2025-02-11 22:59:00|20129.54|20049.54|20139.92|20059.92|20140|20060|20129.54|20049.54|10
1739314750000|2025-02-11 22:59:10|20141.25|20061.25|20142.47|20062.47|20142.47|20062.47|20137.6|20057.6|10
1739314760000|2025-02-11 22:59:20|20142.6|20062.6|20147.97|20067.97|20147.97|20067.97|20138.67|20058.67|10
1739314770000|2025-02-11 22:59:30|20146.87|20066.87|20147.77|20067.77|20147.98|20067.98|20146.13|20066.13|10
1739314780000|2025-02-11 22:59:40|20147.83|20067.83|20153.14|20073.14|20153.14|20073.14|20147.83|20067.83|10
1739314790000|2025-02-11 22:59:50|20153.07|20073.07|20148.77|20068.77|20153.39|20073.39|20148.72|20068.72|10
1739314820000|2025-02-11 23:00:20|20175.54|20095.54|20173.66|20093.66|20176.86|20096.86|20173.66|20093.66|5
1739314830000|2025-02-11 23:00:30|20174.87|20094.87|20178.25|20098.25|20178.25|20098.25|20174.87|20094.87|10
1739314840000|2025-02-11 23:00:40|20178.61|20098.61|20173.89|20093.89|20179.38|20099.38|20173.89|20093.89|10
1739314850000|2025-02-11 23:00:50|20174.71|20094.71|20175.1|20095.1|20175.96|20095.96|20173.64|20093.64|10
1739314860000|2025-02-11 23:01:00|20175.54|20095.54|20170.2|20090.2|20175.84|20095.84|20166.15|20086.15|10
1739314870000|2025-02-11 23:01:10|20169.19|20089.19|20173.39|20093.39|20173.39|20093.39|20169.04|20089.04|10
1739314880000|2025-02-11 23:01:20|20173.66|20093.66|20180.65|20100.65|20180.65|20100.65|20173.66|20093.66|9
1739314890000|2025-02-11 23:01:30|20180.4|20100.4|20188.46|20108.46|20188.46|20108.46|20180.4|20100.4|10
1739314900000|2025-02-11 23:01:40|20188.55|20108.55|20190.41|20110.41|20191.81|20111.81|20188.55|20108.55|9
1739314910000|2025-02-11 23:01:50|20190.6|20110.6|20191.87|20111.87|20192.35|20112.35|20190.57|20110.57|10
1739314920000|2025-02-11 23:02:00|20192.23|20112.23|20196.73|20116.73|20197.79|20117.79|20192.23|20112.23|10
1739314930000|2025-02-11 23:02:10|20196.2|20116.2|20196.56|20116.56|20197.43|20117.43|20194.47|20114.47|10
1739314940000|2025-02-11 23:02:20|20196|20116|20192.89|20112.89|20196.02|20116.02|20192.67|20112.67|10
1739314950000|2025-02-11 23:02:30|20192.59|20112.59|20183.04|20103.04|20192.59|20112.59|20183.04|20103.04|10
1739314960000|2025-02-11 23:02:40|20182.88|20102.88|20177.92|20097.92|20182.88|20102.88|20177.81|20097.81|9
1739314970000|2025-02-11 23:02:50|20178.53|20098.53|20179.19|20099.19|20181.17|20101.17|20177.93|20097.93|10
1739314980000|2025-02-11 23:03:00|20180.39|20100.39|20181.29|20101.29|20184.68|20104.68|20180.39|20100.39|10
1739314990000|2025-02-11 23:03:10|20181.95|20101.95|20185.41|20105.41|20186.08|20106.08|20181.95|20101.95|10
1739315000000|2025-02-11 23:03:20|20185.53|20105.53|20191|20111|20191|20111|20185.53|20105.53|10
1739315010000|2025-02-11 23:03:30|20190.22|20110.22|20184.14|20104.14|20190.78|20110.78|20184.14|20104.14|10
1739315020000|2025-02-11 23:03:40|20182.73|20102.73|20174.59|20094.59|20182.73|20102.73|20174.59|20094.59|10
1739315030000|2025-02-11 23:03:50|20174.38|20094.38|20168.99|20088.99|20174.38|20094.38|20168.93|20088.93|10
1739315040000|2025-02-11 23:04:00|20168.66|20088.66|20167.82|20087.82|20169.3|20089.3|20166.74|20086.74|10
1739315050000|2025-02-11 23:04:10|20166.75|20086.75|20166.5|20086.5|20166.75|20086.75|20165.06|20085.06|10
1739315060000|2025-02-11 23:04:20|20167.04|20087.04|20166.84|20086.84|20168.81|20088.81|20166.43|20086.43|9
1739315070000|2025-02-11 23:04:30|20166.35|20086.35|20166.25|20086.25|20166.68|20086.68|20165.3|20085.3|10
1739315080000|2025-02-11 23:04:40|20166.27|20086.27|20165.74|20085.74|20166.7|20086.7|20164.51|20084.51|10
1739315090000|2025-02-11 23:04:50|20165.8|20085.8|20165.11|20085.11|20165.8|20085.8|20164.57|20084.57|10
1739315100000|2025-02-11 23:05:00|20165.4|20085.4|20166.19|20086.19|20166.19|20086.19|20163.31|20083.31|10
1739315110000|2025-02-11 23:05:10|20166.89|20086.89|20171.26|20091.26|20171.26|20091.26|20166.89|20086.89|10
1739315120000|2025-02-11 23:05:20|20172.07|20092.07|20170.12|20090.12|20172.83|20092.83|20170.12|20090.12|9
1739315130000|2025-02-11 23:05:30|20170.15|20090.15|20168.99|20088.99|20170.34|20090.34|20168.73|20088.73|10
1739315140000|2025-02-11 23:05:40|20168.84|20088.84|20171.37|20091.37|20171.37|20091.37|20167.71|20087.71|10
1739315150000|2025-02-11 23:05:50|20172.19|20092.19|20173.92|20093.92|20173.97|20093.97|20172.19|20092.19|10
1739315160000|2025-02-11 23:06:00|20174.2|20094.2|20176.42|20096.42|20176.42|20096.42|20174.2|20094.2|10
1739315170000|2025-02-11 23:06:10|20176.44|20096.44|20182.02|20102.02|20182.41|20102.41|20176.44|20096.44|10
1739315180000|2025-02-11 23:06:20|20182.16|20102.16|20179.85|20099.85|20182.28|20102.28|20178.69|20098.69|10
1739315190000|2025-02-11 23:06:30|20179.97|20099.97|20180.05|20100.05|20180.05|20100.05|20179.22|20099.22|9
1739315200000|2025-02-11 23:06:40|20180.95|20100.95|20181.27|20101.27|20181.56|20101.56|20180.95|20100.95|10
1739315210000|2025-02-11 23:06:50|20181.98|20101.98|20184.23|20104.23|20184.23|20104.23|20181.98|20101.98|10
1739315220000|2025-02-11 23:07:00|20185.61|20105.61|20186.14|20106.14|20186.14|20106.14|20184.98|20104.98|9
1739315230000|2025-02-11 23:07:10|20186.19|20106.19|20187.18|20107.18|20187.73|20107.73|20185.99|20105.99|10
1739315240000|2025-02-11 23:07:20|20187.02|20107.02|20186.98|20106.98|20187.85|20107.85|20186.2|20106.2|10
1739315250000|2025-02-11 23:07:30|20186.99|20106.99|20187.42|20107.42|20187.83|20107.83|20186.82|20106.82|9
1739315260000|2025-02-11 23:07:40|20187.41|20107.41|20192.21|20112.21|20192.21|20112.21|20186.74|20106.74|10
1739315270000|2025-02-11 23:07:50|20192.89|20112.89|20194.25|20114.25|20194.25|20114.25|20192.52|20112.52|10
1739315280000|2025-02-11 23:08:00|20194.27|20114.27|20192.93|20112.93|20195.33|20115.33|20192.93|20112.93|10
1739315290000|2025-02-11 23:08:10|20192.84|20112.84|20191.89|20111.89|20193.14|20113.14|20191.72|20111.72|10
1739315300000|2025-02-11 23:08:20|20192.02|20112.02|20191.89|20111.89|20192.02|20112.02|20191.29|20111.29|9
1739315310000|2025-02-11 23:08:30|20193.53|20113.53|20195.23|20115.23|20195.51|20115.51|20193.17|20113.17|10
1739315320000|2025-02-11 23:08:40|20195.49|20115.49|20196.39|20116.39|20196.6|20116.6|20195.49|20115.49|10
1739315330000|2025-02-11 23:08:50|20198.11|20118.11|20200.12|20120.12|20200.12|20120.12|20198.11|20118.11|9
1739315340000|2025-02-11 23:09:00|20199.85|20119.85|20202.31|20122.31|20202.31|20122.31|20199.85|20119.85|10
1739315350000|2025-02-11 23:09:10|20201.59|20121.59|20200.87|20120.87|20201.62|20121.62|20200.87|20120.87|9
1739315360000|2025-02-11 23:09:20|20201.44|20121.44|20203.21|20123.21|20203.21|20123.21|20201.01|20121.01|10
1739315370000|2025-02-11 23:09:30|20203.43|20123.43|20206.85|20126.85|20206.85|20126.85|20203.43|20123.43|10
1739315380000|2025-02-11 23:09:40|20207.28|20127.28|20207.19|20127.19|20207.53|20127.53|20207.15|20127.15|10
1739315390000|2025-02-11 23:09:50|20207.54|20127.54|20208.57|20128.57|20208.57|20128.57|20207.38|20127.38|9
1739315400000|2025-02-11 23:10:00|20208.77|20128.77|20212.49|20132.49|20212.99|20132.99|20208.77|20128.77|10
1739315410000|2025-02-11 23:10:10|20212.05|20132.05|20209.22|20129.22|20212.05|20132.05|20209.01|20129.01|10
1739315420000|2025-02-11 23:10:20|20209.43|20129.43|20203.78|20123.78|20209.43|20129.43|20203.78|20123.78|10
1739315430000|2025-02-11 23:10:30|20203.53|20123.53|20205.29|20125.29|20205.45|20125.45|20203.37|20123.37|10
1739315440000|2025-02-11 23:10:40|20205.16|20125.16|20207.36|20127.36|20207.59|20127.59|20205.11|20125.11|9
1739315450000|2025-02-11 23:10:50|20207.55|20127.55|20207.89|20127.89|20208.01|20128.01|20207.55|20127.55|10
1739315460000|2025-02-11 23:11:00|20207.76|20127.76|20205.97|20125.97|20208.71|20128.71|20205.97|20125.97|10
1739315470000|2025-02-11 23:11:10|20205.44|20125.44|20210.48|20130.48|20210.48|20130.48|20205.44|20125.44|10
1739315480000|2025-02-11 23:11:20|20210.68|20130.68|20210.9|20130.9|20211.61|20131.61|20210.09|20130.09|10
1739315490000|2025-02-11 23:11:30|20211.06|20131.06|20210.58|20130.58|20212.55|20132.55|20210.58|20130.58|10
1739315500000|2025-02-11 23:11:40|20210.59|20130.59|20210.66|20130.66|20210.66|20130.66|20209.85|20129.85|10
1739315510000|2025-02-11 23:11:50|20210.54|20130.54|20210.17|20130.17|20210.56|20130.56|20210.17|20130.17|10
1739315520000|2025-02-11 23:12:00|20210.38|20130.38|20210.87|20130.87|20211.3|20131.3|20210.38|20130.38|10
1739315530000|2025-02-11 23:12:10|20211.17|20131.17|20212.4|20132.4|20212.4|20132.4|20210.81|20130.81|10
1739315540000|2025-02-11 23:12:20|20212.52|20132.52|20210.53|20130.53|20212.52|20132.52|20210.53|20130.53|10
1739315550000|2025-02-11 23:12:30|20210.5|20130.5|20211.29|20131.29|20211.34|20131.34|20210.48|20130.48|10
1739315560000|2025-02-11 23:12:40|20211.43|20131.43|20211.65|20131.65|20211.66|20131.66|20211.31|20131.31|10
1739315570000|2025-02-11 23:12:50|20211.98|20131.98|20211.31|20131.31|20212.25|20132.25|20211.23|20131.23|9
1739315580000|2025-02-11 23:13:00|20211.32|20131.32|20212.08|20132.08|20212.08|20132.08|20211.12|20131.12|10
1739315590000|2025-02-11 23:13:10|20212.85|20132.85|20214.95|20134.95|20214.95|20134.95|20212.48|20132.48|9
1739315600000|2025-02-11 23:13:20|20215.02|20135.02|20219.93|20139.93|20220.1|20140.1|20215.02|20135.02|10
1739315610000|2025-02-11 23:13:30|20219.65|20139.65|20222.3|20142.3|20222.3|20142.3|20219.65|20139.65|9
1739315620000|2025-02-11 23:13:40|20223.08|20143.08|20227.07|20147.07|20227.07|20147.07|20223.08|20143.08|10
1739315630000|2025-02-11 23:13:50|20226.68|20146.68|20228.16|20148.16|20228.16|20148.16|20226.63|20146.63|9
1739315640000|2025-02-11 23:14:00|20228.17|20148.17|20226.04|20146.04|20228.41|20148.41|20226.04|20146.04|8
1739315650000|2025-02-11 23:14:10|20225.87|20145.87|20228.67|20148.67|20228.67|20148.67|20225.4|20145.4|9
1739315660000|2025-02-11 23:14:20|20229.35|20149.35|20230.68|20150.68|20230.71|20150.71|20229.35|20149.35|10
1739315670000|2025-02-11 23:14:30|20230.64|20150.64|20231.33|20151.33|20231.33|20151.33|20230.64|20150.64|9
1739315680000|2025-02-11 23:14:40|20231.34|20151.34|20231.34|20151.34|20231.46|20151.46|20230.72|20150.72|9
1739315690000|2025-02-11 23:14:50|20231.33|20151.33|20232.35|20152.35|20232.35|20152.35|20230.39|20150.39|9
1739315700000|2025-02-11 23:15:00|20230.74|20150.74|20230.38|20150.38|20230.74|20150.74|20228.78|20148.78|10
1739315710000|2025-02-11 23:15:10|20230.37|20150.37|20233.14|20153.14|20233.14|20153.14|20230.36|20150.36|10
1739315720000|2025-02-11 23:15:20|20233.69|20153.69|20233.56|20153.56|20234.26|20154.26|20233.24|20153.24|9
1739315730000|2025-02-11 23:15:30|20233.63|20153.63|20227.97|20147.97|20233.63|20153.63|20227.97|20147.97|10
1739315740000|2025-02-11 23:15:40|20228.09|20148.09|20226.34|20146.34|20228.21|20148.21|20226.11|20146.11|10
1739315750000|2025-02-11 23:15:50|20226.53|20146.53|20226.45|20146.45|20226.53|20146.53|20225.96|20145.96|9
1739315760000|2025-02-11 23:16:00|20226.72|20146.72|20226.6|20146.6|20226.72|20146.72|20225.76|20145.76|9
1739315770000|2025-02-11 23:16:10|20226.85|20146.85|20229.02|20149.02|20229.02|20149.02|20226.85|20146.85|10
1739315780000|2025-02-11 23:16:20|20229.13|20149.13|20233.65|20153.65|20233.65|20153.65|20229.13|20149.13|10
1739315790000|2025-02-11 23:16:30|20233.62|20153.62|20234.43|20154.43|20234.43|20154.43|20233.59|20153.59|10
1739315800000|2025-02-11 23:16:40|20234.49|20154.49|20234.44|20154.44|20234.49|20154.49|20234.38|20154.38|7
1739315810000|2025-02-11 23:16:50|20234.58|20154.58|20235.38|20155.38|20235.39|20155.39|20234.58|20154.58|9
1739315820000|2025-02-11 23:17:00|20235.41|20155.41|20236.42|20156.42|20236.7|20156.7|20235.2|20155.2|10
1739315830000|2025-02-11 23:17:10|20236.06|20156.06|20232.98|20152.98|20237.21|20157.21|20232.98|20152.98|10
1739315840000|2025-02-11 23:17:20|20230.8|20150.8|20226.67|20146.67|20230.8|20150.8|20226.14|20146.14|10
1739315850000|2025-02-11 23:17:30|20226.78|20146.78|20227.01|20147.01|20227.12|20147.12|20225.61|20145.61|9
1739315860000|2025-02-11 23:17:40|20227.12|20147.12|20227.63|20147.63|20227.63|20147.63|20225.08|20145.08|9
1739315870000|2025-02-11 23:17:50|20227.62|20147.62|20228.48|20148.48|20228.88|20148.88|20227.61|20147.61|10
1739315880000|2025-02-11 23:18:00|20228.52|20148.52|20227.24|20147.24|20228.52|20148.52|20227.13|20147.13|10
1739315890000|2025-02-11 23:18:10|20227.54|20147.54|20226.35|20146.35|20227.54|20147.54|20226.03|20146.03|8
1739315900000|2025-02-11 23:18:20|20226.05|20146.05|20225.49|20145.49|20226.28|20146.28|20225.32|20145.32|10
1739315910000|2025-02-11 23:18:30|20225.35|20145.35|20224.29|20144.29|20225.38|20145.38|20224.29|20144.29|8
1739315920000|2025-02-11 23:18:40|20223.12|20143.12|20221.99|20141.99|20223.12|20143.12|20221.6|20141.6|10
1739315930000|2025-02-11 23:18:50|20221.96|20141.96|20221.49|20141.49|20221.98|20141.98|20221.49|20141.49|9
1739315940000|2025-02-11 23:19:00|20221.23|20141.23|20220.9|20140.9|20221.3|20141.3|20220.9|20140.9|9
1739315950000|2025-02-11 23:19:10|20220.89|20140.89|20220.92|20140.92|20220.92|20140.92|20220.24|20140.24|9
1739315960000|2025-02-11 23:19:20|20221.1|20141.1|20221.47|20141.47|20221.47|20141.47|20221.06|20141.06|9
1739315970000|2025-02-11 23:19:30|20221.42|20141.42|20223.6|20143.6|20223.6|20143.6|20221.36|20141.36|10
1739315980000|2025-02-11 23:19:40|20223.76|20143.76|20224.64|20144.64|20224.65|20144.65|20223.75|20143.75|8
1739315990000|2025-02-11 23:19:50|20224.85|20144.85|20224.4|20144.4|20224.98|20144.98|20224.4|20144.4|10
1739316000000|2025-02-11 23:20:00|20224.05|20144.05|20224.36|20144.36|20224.5|20144.5|20223.9|20143.9|10
1739316010000|2025-02-11 23:20:10|20224.54|20144.54|20226.14|20146.14|20226.19|20146.19|20224.54|20144.54|10
1739316020000|2025-02-11 23:20:20|20226.11|20146.11|20226.43|20146.43|20226.43|20146.43|20225.56|20145.56|9
1739316030000|2025-02-11 23:20:30|20226.16|20146.16|20225.79|20145.79|20226.28|20146.28|20225.79|20145.79|10
1739316040000|2025-02-11 23:20:40|20225.59|20145.59|20225.89|20145.89|20226.21|20146.21|20225.58|20145.58|10
1739316050000|2025-02-11 23:20:50|20226.03|20146.03|20226.87|20146.87|20226.87|20146.87|20226.03|20146.03|9
1739316060000|2025-02-11 23:21:00|20227.13|20147.13|20226.24|20146.24|20227.89|20147.89|20226.19|20146.19|9
1739316070000|2025-02-11 23:21:10|20226.28|20146.28|20229.46|20149.46|20229.46|20149.46|20226.2|20146.2|10
1739316080000|2025-02-11 23:21:20|20229.55|20149.55|20232.33|20152.33|20232.33|20152.33|20229.43|20149.43|10
1739316090000|2025-02-11 23:21:30|20232.57|20152.57|20236.38|20156.38|20236.38|20156.38|20232.57|20152.57|10
1739316100000|2025-02-11 23:21:40|20237.9|20157.9|20240.46|20160.46|20240.46|20160.46|20237.9|20157.9|10
1739316110000|2025-02-11 23:21:50|20240.56|20160.56|20243.61|20163.61|20243.61|20163.61|20240.56|20160.56|10
1739316120000|2025-02-11 23:22:00|20243.72|20163.72|20248.63|20168.63|20248.63|20168.63|20243.72|20163.72|10
1739316130000|2025-02-11 23:22:10|20248.66|20168.66|20250.61|20170.61|20250.81|20170.81|20248.59|20168.59|10
1739316140000|2025-02-11 23:22:20|20250.53|20170.53|20250.51|20170.51|20250.59|20170.59|20250.5|20170.5|9
1739316150000|2025-02-11 23:22:30|20250.53|20170.53|20251.81|20171.81|20252.04|20172.04|20250.53|20170.53|10
1739316160000|2025-02-11 23:22:40|20251.75|20171.75|20251.57|20171.57|20251.98|20171.98|20251.57|20171.57|10
1739316170000|2025-02-11 23:22:50|20251.82|20171.82|20251.9|20171.9|20252.08|20172.08|20251.82|20171.82|10
1739316180000|2025-02-11 23:23:00|20251.87|20171.87|20256.07|20176.07|20256.07|20176.07|20251.76|20171.76|10
1739316190000|2025-02-11 23:23:10|20256.24|20176.24|20260.54|20180.54|20260.64|20180.64|20256.23|20176.23|9
1739316200000|2025-02-11 23:23:20|20260.38|20180.38|20262.19|20182.19|20262.19|20182.19|20260.35|20180.35|10
1739316210000|2025-02-11 23:23:30|20262.75|20182.75|20272.93|20192.93|20273.48|20193.48|20262.75|20182.75|10
1739316220000|2025-02-11 23:23:40|20273.03|20193.03|20278.01|20198.01|20278.01|20198.01|20273.03|20193.03|9
1739316230000|2025-02-11 23:23:50|20278.38|20198.38|20285.71|20205.71|20286.32|20206.32|20278.38|20198.38|10
1739316240000|2025-02-11 23:24:00|20286.25|20206.25|20287.25|20207.25|20287.53|20207.53|20286.05|20206.05|10
1739316250000|2025-02-11 23:24:10|20287.35|20207.35|20284.76|20204.76|20287.87|20207.87|20284.76|20204.76|9
1739316260000|2025-02-11 23:24:20|20284.95|20204.95|20284.97|20204.97|20284.97|20204.97|20284.52|20204.52|10
1739316270000|2025-02-11 23:24:30|20285.34|20205.34|20284|20204|20285.74|20205.74|20284|20204|10
1739316280000|2025-02-11 23:24:40|20284.09|20204.09|20282.47|20202.47|20284.15|20204.15|20282.47|20202.47|10
1739316290000|2025-02-11 23:24:50|20282.44|20202.44|20284.17|20204.17|20284.17|20204.17|20281.97|20201.97|10
1739316300000|2025-02-11 23:25:00|20285.08|20205.08|20284.07|20204.07|20286.02|20206.02|20284.07|20204.07|10
1739316310000|2025-02-11 23:25:10|20283.88|20203.88|20282.59|20202.59|20283.91|20203.91|20282.54|20202.54|10
1739316320000|2025-02-11 23:25:20|20282.5|20202.5|20281.64|20201.64|20282.68|20202.68|20281.64|20201.64|10
1739316330000|2025-02-11 23:25:30|20280.57|20200.57|20281.11|20201.11|20281.11|20201.11|20279.68|20199.68|10
1739316340000|2025-02-11 23:25:40|20281.14|20201.14|20281.24|20201.24|20281.41|20201.41|20280.94|20200.94|10
1739316350000|2025-02-11 23:25:50|20281.28|20201.28|20281.03|20201.03|20281.28|20201.28|20280.95|20200.95|8
1739316360000|2025-02-11 23:26:00|20280.98|20200.98|20278.31|20198.31|20280.98|20200.98|20278.31|20198.31|10
1739316370000|2025-02-11 23:26:10|20278.36|20198.36|20277.95|20197.95|20279.02|20199.02|20277.95|20197.95|10
1739316380000|2025-02-11 23:26:20|20277.83|20197.83|20277.91|20197.91|20278.03|20198.03|20277.51|20197.51|9
1739316390000|2025-02-11 23:26:30|20278.54|20198.54|20278.94|20198.94|20279.47|20199.47|20278.54|20198.54|10
1739316400000|2025-02-11 23:26:40|20278.83|20198.83|20277.97|20197.97|20278.85|20198.85|20277.97|20197.97|10
1739316410000|2025-02-11 23:26:50|20278.04|20198.04|20279.88|20199.88|20280.08|20200.08|20278.04|20198.04|10
1739316420000|2025-02-11 23:27:00|20279.8|20199.8|20280.22|20200.22|20280.22|20200.22|20279.72|20199.72|10
1739316430000|2025-02-11 23:27:10|20280.24|20200.24|20279.88|20199.88|20281.56|20201.56|20279.86|20199.86|10
1739316440000|2025-02-11 23:27:20|20279.93|20199.93|20281.36|20201.36|20281.36|20201.36|20279.52|20199.52|9
1739316450000|2025-02-11 23:27:30|20281.47|20201.47|20281.13|20201.13|20282.15|20202.15|20281.13|20201.13|10
1739316460000|2025-02-11 23:27:40|20281.16|20201.16|20281.44|20201.44|20281.44|20201.44|20281.16|20201.16|9
1739316470000|2025-02-11 23:27:50|20281.42|20201.42|20281.34|20201.34|20281.91|20201.91|20281.34|20201.34|10
1739316480000|2025-02-11 23:28:00|20281.35|20201.35|20281.83|20201.83|20281.84|20201.84|20281.35|20201.35|9
1739316490000|2025-02-11 23:28:10|20282.18|20202.18|20282.09|20202.09|20282.27|20202.27|20281.87|20201.87|9
1739316500000|2025-02-11 23:28:20|20282.12|20202.12|20281.71|20201.71|20282.12|20202.12|20281.65|20201.65|10
1739316510000|2025-02-11 23:28:30|20281.66|20201.66|20283.23|20203.23|20283.23|20203.23|20281.66|20201.66|9
1739316520000|2025-02-11 23:28:40|20283.4|20203.4|20283.64|20203.64|20284.21|20204.21|20283.4|20203.4|9
1739316530000|2025-02-11 23:28:50|20283.17|20203.17|20281.87|20201.87|20283.64|20203.64|20281.86|20201.86|8
1739316540000|2025-02-11 23:29:00|20281.35|20201.35|20279.45|20199.45|20281.35|20201.35|20279.07|20199.07|10
1739316550000|2025-02-11 23:29:10|20278.89|20198.89|20279.88|20199.88|20279.89|20199.89|20278.86|20198.86|9
1739316560000|2025-02-11 23:29:20|20279.92|20199.92|20286.11|20206.11|20286.11|20206.11|20279.88|20199.88|10
1739316570000|2025-02-11 23:29:30|20286.23|20206.23|20288.12|20208.12|20288.12|20208.12|20286.23|20206.23|10
1739316580000|2025-02-11 23:29:40|20288.22|20208.22|20288.46|20208.46|20288.5|20208.5|20287.72|20207.72|10
1739316590000|2025-02-11 23:29:50|20288|20208|20287.96|20207.96|20288.16|20208.16|20286.6|20206.6|10
1739316600000|2025-02-11 23:30:00|20288.61|20208.61|20286.62|20206.62|20289.24|20209.24|20286.62|20206.62|10
1739316610000|2025-02-11 23:30:10|20286.23|20206.23|20284.02|20204.02|20286.23|20206.23|20283.47|20203.47|9
1739316620000|2025-02-11 23:30:20|20284.05|20204.05|20288.75|20208.75|20288.75|20208.75|20284.05|20204.05|10
1739316630000|2025-02-11 23:30:30|20289.66|20209.66|20293.31|20213.31|20293.39|20213.39|20289.66|20209.66|10
1739316640000|2025-02-11 23:30:40|20293.59|20213.59|20296.21|20216.21|20296.21|20216.21|20293.59|20213.59|10
1739316650000|2025-02-11 23:30:50|20295.94|20215.94|20296.44|20216.44|20296.44|20216.44|20295.62|20215.62|10
1739316660000|2025-02-11 23:31:00|20296.77|20216.77|20294.62|20214.62|20296.77|20216.77|20294.62|20214.62|10
1739316670000|2025-02-11 23:31:10|20294.34|20214.34|20292.98|20212.98|20294.76|20214.76|20292.98|20212.98|10
1739316680000|2025-02-11 23:31:20|20292.73|20212.73|20291.92|20211.92|20293.03|20213.03|20291.92|20211.92|10
1739316690000|2025-02-11 23:31:30|20291.69|20211.69|20287.82|20207.82|20291.69|20211.69|20287.82|20207.82|10
1739316700000|2025-02-11 23:31:40|20287.68|20207.68|20286.49|20206.49|20287.68|20207.68|20285.97|20205.97|10
1739316710000|2025-02-11 23:31:50|20286.52|20206.52|20287.5|20207.5|20288.14|20208.14|20286.11|20206.11|10
1739316720000|2025-02-11 23:32:00|20287.76|20207.76|20286.64|20206.64|20287.83|20207.83|20286.64|20206.64|10
1739316730000|2025-02-11 23:32:10|20286.39|20206.39|20284.76|20204.76|20286.39|20206.39|20284.37|20204.37|10
1739316740000|2025-02-11 23:32:20|20284.92|20204.92|20283.33|20203.33|20284.92|20204.92|20283.33|20203.33|10
1739316750000|2025-02-11 23:32:30|20283.36|20203.36|20282.58|20202.58|20283.51|20203.51|20282.58|20202.58|8
1739316760000|2025-02-11 23:32:40|20282.43|20202.43|20281.49|20201.49|20282.43|20202.43|20281.49|20201.49|10
1739316770000|2025-02-11 23:32:50|20281.38|20201.38|20276.65|20196.65|20281.38|20201.38|20276.45|20196.45|10
1739316780000|2025-02-11 23:33:00|20276.88|20196.88|20274.9|20194.9|20277.06|20197.06|20274.9|20194.9|10
1739316790000|2025-02-11 23:33:10|20275.15|20195.15|20276.45|20196.45|20276.45|20196.45|20275.15|20195.15|10
1739316800000|2025-02-11 23:33:20|20276.76|20196.76|20275.73|20195.73|20276.92|20196.92|20275.73|20195.73|9
1739316810000|2025-02-11 23:33:30|20275.75|20195.75|20278.01|20198.01|20278.01|20198.01|20275.75|20195.75|9
1739316820000|2025-02-11 23:33:40|20278.03|20198.03|20277.39|20197.39|20278.03|20198.03|20277.35|20197.35|9
1739316830000|2025-02-11 23:33:50|20277.08|20197.08|20277.05|20197.05|20277.08|20197.08|20276.5|20196.5|10
1739316840000|2025-02-11 23:34:00|20277.04|20197.04|20277.91|20197.91|20277.91|20197.91|20276.85|20196.85|9
1739316850000|2025-02-11 23:34:10|20278.29|20198.29|20277.61|20197.61|20278.29|20198.29|20277.48|20197.48|10
1739316860000|2025-02-11 23:34:20|20278.26|20198.26|20283.43|20203.43|20283.43|20203.43|20278.26|20198.26|10
1739316870000|2025-02-11 23:34:30|20283.72|20203.72|20289.18|20209.18|20289.18|20209.18|20283.72|20203.72|10
1739316880000|2025-02-11 23:34:40|20289.92|20209.92|20293.45|20213.45|20293.45|20213.45|20289.92|20209.92|10
1739316890000|2025-02-11 23:34:50|20293.72|20213.72|20293.48|20213.48|20294.25|20214.25|20293.48|20213.48|10
1739316900000|2025-02-11 23:35:00|20293.41|20213.41|20293.05|20213.05|20294.69|20214.69|20293.05|20213.05|9
1739316910000|2025-02-11 23:35:10|20292.89|20212.89|20294.1|20214.1|20294.19|20214.19|20292.75|20212.75|10
1739316920000|2025-02-11 23:35:20|20293.25|20213.25|20290.9|20210.9|20293.25|20213.25|20290.9|20210.9|10
1739316930000|2025-02-11 23:35:30|20290.24|20210.24|20289.5|20209.5|20290.66|20210.66|20288.94|20208.94|10
1739316940000|2025-02-11 23:35:40|20289.33|20209.33|20288.43|20208.43|20289.33|20209.33|20288.43|20208.43|10
1739316950000|2025-02-11 23:35:50|20288.45|20208.45|20287.39|20207.39|20288.46|20208.46|20287.35|20207.35|9
1739316960000|2025-02-11 23:36:00|20287.38|20207.38|20286.45|20206.45|20287.69|20207.69|20286.45|20206.45|10
1739316970000|2025-02-11 23:36:10|20286.43|20206.43|20285.47|20205.47|20286.43|20206.43|20284.73|20204.73|10
1739316980000|2025-02-11 23:36:20|20284.52|20204.52|20283.64|20203.64|20284.52|20204.52|20283.43|20203.43|9
1739316990000|2025-02-11 23:36:30|20283.49|20203.49|20281.99|20201.99|20283.49|20203.49|20281.99|20201.99|10
1739317000000|2025-02-11 23:36:40|20281.98|20201.98|20283.37|20203.37|20283.37|20203.37|20281.98|20201.98|10
1739317010000|2025-02-11 23:36:50|20283.61|20203.61|20284.59|20204.59|20284.59|20204.59|20283.56|20203.56|9
1739317020000|2025-02-11 23:37:00|20284.66|20204.66|20282.18|20202.18|20284.9|20204.9|20282.12|20202.12|10
1739317030000|2025-02-11 23:37:10|20281.96|20201.96|20278.38|20198.38|20281.96|20201.96|20278.38|20198.38|10
1739317040000|2025-02-11 23:37:20|20278.21|20198.21|20277.25|20197.25|20278.21|20198.21|20272.18|20192.18|10
1739317050000|2025-02-11 23:37:30|20277.62|20197.62|20278.28|20198.28|20278.33|20198.33|20277.62|20197.62|6
1739317060000|2025-02-11 23:37:40|20278.3|20198.3|20280.67|20200.67|20280.67|20200.67|20278.28|20198.28|10
1739317070000|2025-02-11 23:37:50|20280.31|20200.31|20279.09|20199.09|20280.31|20200.31|20278.99|20198.99|9
1739317080000|2025-02-11 23:38:00|20279.59|20199.59|20279.21|20199.21|20279.68|20199.68|20278.99|20198.99|10
1739317090000|2025-02-11 23:38:10|20279.29|20199.29|20278.75|20198.75|20279.39|20199.39|20278.75|20198.75|10
1739317100000|2025-02-11 23:38:20|20278.97|20198.97|20275.92|20195.92|20278.98|20198.98|20275.75|20195.75|10
1739317110000|2025-02-11 23:38:30|20275.77|20195.77|20272.71|20192.71|20275.77|20195.77|20272.71|20192.71|10
1739317120000|2025-02-11 23:38:40|20272.74|20192.74|20274.01|20194.01|20274.01|20194.01|20272.39|20192.39|10
1739317130000|2025-02-11 23:38:50|20273.97|20193.97|20275.41|20195.41|20275.48|20195.48|20273.97|20193.97|10
1739317140000|2025-02-11 23:39:00|20275.65|20195.65|20274.93|20194.93|20276.27|20196.27|20274.93|20194.93|10
1739317150000|2025-02-11 23:39:10|20274.99|20194.99|20270.74|20190.74|20275.3|20195.3|20270.74|20190.74|9
1739317160000|2025-02-11 23:39:20|20270.67|20190.67|20264.41|20184.41|20270.67|20190.67|20264.41|20184.41|10
1739317170000|2025-02-11 23:39:30|20263.92|20183.92|20260.29|20180.29|20264.03|20184.03|20260.29|20180.29|10
1739317180000|2025-02-11 23:39:40|20260.06|20180.06|20260.06|20180.06|20260.06|20180.06|20260.06|20180.06|1
1739317190000|2025-02-11 23:39:50|20258.81|20178.81|20259.88|20179.88|20261.65|20181.65|20258.81|20178.81|10
1739317200000|2025-02-11 23:40:00|20258.54|20178.54|20258.99|20178.99|20259|20179|20258.54|20178.54|4
1739317210000|2025-02-11 23:40:10|20261.54|20181.54|20263.04|20183.04|20264.36|20184.36|20261.54|20181.54|10
1739317220000|2025-02-11 23:40:20|20263|20183|20264.54|20184.54|20264.54|20184.54|20263|20183|10
1739317230000|2025-02-11 23:40:30|20264.55|20184.55|20265.65|20185.65|20265.65|20185.65|20264.54|20184.54|10
1739317240000|2025-02-11 23:40:40|20265.7|20185.7|20262.68|20182.68|20265.89|20185.89|20262.68|20182.68|10
1739317250000|2025-02-11 23:40:50|20262.43|20182.43|20262.27|20182.27|20263.19|20183.19|20262.27|20182.27|9
1739317260000|2025-02-11 23:41:00|20262.28|20182.28|20264.37|20184.37|20264.37|20184.37|20262.28|20182.28|10
1739317270000|2025-02-11 23:41:10|20264.47|20184.47|20267.24|20187.24|20267.24|20187.24|20264.47|20184.47|9
1739317280000|2025-02-11 23:41:20|20267.6|20187.6|20268.82|20188.82|20268.82|20188.82|20267.6|20187.6|10
1739317290000|2025-02-11 23:41:30|20268.75|20188.75|20268.88|20188.88|20268.88|20188.88|20268.75|20188.75|8
1739317300000|2025-02-11 23:41:40|20268.89|20188.89|20268.39|20188.39|20268.9|20188.9|20268.39|20188.39|8
1739317310000|2025-02-11 23:41:50|20268.11|20188.11|20266.95|20186.95|20268.11|20188.11|20266.95|20186.95|10
1739317320000|2025-02-11 23:42:00|20266.94|20186.94|20264.94|20184.94|20267.06|20187.06|20264.94|20184.94|10
1739317330000|2025-02-11 23:42:10|20264.67|20184.67|20265.15|20185.15|20265.15|20185.15|20264.67|20184.67|9
1739317340000|2025-02-11 23:42:20|20265.16|20185.16|20266.06|20186.06|20266.06|20186.06|20265.11|20185.11|10
1739317350000|2025-02-11 23:42:30|20265.91|20185.91|20265.99|20185.99|20266.08|20186.08|20265.82|20185.82|9
1739317360000|2025-02-11 23:42:40|20265.94|20185.94|20266.47|20186.47|20266.49|20186.49|20265.94|20185.94|8
1739317370000|2025-02-11 23:42:50|20266.5|20186.5|20266.96|20186.96|20267.02|20187.02|20266.5|20186.5|10
1739317380000|2025-02-11 23:43:00|20267.21|20187.21|20265.53|20185.53|20267.21|20187.21|20265.53|20185.53|7
1739317390000|2025-02-11 23:43:10|20264.27|20184.27|20259.05|20179.05|20264.27|20184.27|20259.05|20179.05|10
1739317400000|2025-02-11 23:43:20|20258.7|20178.7|20253.16|20173.16|20258.7|20178.7|20253.16|20173.16|10
1739317410000|2025-02-11 23:43:30|20252.9|20172.9|20244.46|20164.46|20252.9|20172.9|20244.46|20164.46|10
1739317420000|2025-02-11 23:43:40|20244.73|20164.73|20244.5|20164.5|20245.67|20165.67|20244.5|20164.5|10
1739317430000|2025-02-11 23:43:50|20244.51|20164.51|20244.33|20164.33|20244.51|20164.51|20244.1|20164.1|9
1739317440000|2025-02-11 23:44:00|20244.64|20164.64|20245.28|20165.28|20245.28|20165.28|20244.63|20164.63|6
1739317450000|2025-02-11 23:44:10|20245.99|20165.99|20246.73|20166.73|20246.73|20166.73|20245.89|20165.89|10
1739317460000|2025-02-11 23:44:20|20246.51|20166.51|20244.47|20164.47|20246.51|20166.51|20244.47|20164.47|9
1739317470000|2025-02-11 23:44:30|20244.65|20164.65|20243.8|20163.8|20244.69|20164.69|20243.8|20163.8|10
1739317480000|2025-02-11 23:44:40|20243.3|20163.3|20241.96|20161.96|20243.3|20163.3|20241.78|20161.78|9
1739317490000|2025-02-11 23:44:50|20242.04|20162.04|20242.28|20162.28|20242.35|20162.35|20242.02|20162.02|8
1739317500000|2025-02-11 23:45:00|20242.33|20162.33|20241.73|20161.73|20243.1|20163.1|20241.73|20161.73|9
1739317510000|2025-02-11 23:45:10|20241.95|20161.95|20239.21|20159.21|20241.95|20161.95|20239.21|20159.21|10
1739317520000|2025-02-11 23:45:20|20239.27|20159.27|20237.73|20157.73|20239.27|20159.27|20236.5|20156.5|9
1739317530000|2025-02-11 23:45:30|20238.32|20158.32|20241.48|20161.48|20241.48|20161.48|20238.32|20158.32|10
1739317540000|2025-02-11 23:45:40|20241.46|20161.46|20241.91|20161.91|20242.44|20162.44|20241.46|20161.46|10
1739317550000|2025-02-11 23:45:50|20241.99|20161.99|20243.82|20163.82|20243.82|20163.82|20241.99|20161.99|10
1739317560000|2025-02-11 23:46:00|20243.87|20163.87|20243.78|20163.78|20244.1|20164.1|20243.39|20163.39|9
1739317570000|2025-02-11 23:46:10|20243.88|20163.88|20244.43|20164.43|20244.43|20164.43|20243.74|20163.74|9
1739317580000|2025-02-11 23:46:20|20244.92|20164.92|20246.34|20166.34|20246.34|20166.34|20244.92|20164.92|10
1739317590000|2025-02-11 23:46:30|20246.42|20166.42|20248.12|20168.12|20248.12|20168.12|20246.4|20166.4|9
1739317600000|2025-02-11 23:46:40|20247.79|20167.79|20249.03|20169.03|20249.06|20169.06|20247.78|20167.78|10
1739317610000|2025-02-11 23:46:50|20249.38|20169.38|20248.12|20168.12|20249.45|20169.45|20248.09|20168.09|10
1739317620000|2025-02-11 23:47:00|20248.14|20168.14|20248.86|20168.86|20248.86|20168.86|20248.12|20168.12|10
1739317630000|2025-02-11 23:47:10|20248.94|20168.94|20250.72|20170.72|20250.72|20170.72|20248.94|20168.94|9
1739317640000|2025-02-11 23:47:20|20251.89|20171.89|20253.96|20173.96|20253.96|20173.96|20251.89|20171.89|10
1739317650000|2025-02-11 23:47:30|20254.5|20174.5|20254.55|20174.55|20254.58|20174.58|20254.35|20174.35|8
1739317660000|2025-02-11 23:47:40|20254.65|20174.65|20253.68|20173.68|20254.65|20174.65|20253.66|20173.66|10
1739317670000|2025-02-11 23:47:50|20253.83|20173.83|20254.6|20174.6|20254.6|20174.6|20253.81|20173.81|10
1739317680000|2025-02-11 23:48:00|20254.31|20174.31|20254.14|20174.14|20254.31|20174.31|20253.97|20173.97|7
1739317690000|2025-02-11 23:48:10|20254.15|20174.15|20256.23|20176.23|20256.23|20176.23|20254.06|20174.06|9
1739317700000|2025-02-11 23:48:20|20257.09|20177.09|20255.49|20175.49|20257.09|20177.09|20255.48|20175.48|9
1739317710000|2025-02-11 23:48:30|20257.77|20177.77|20256.38|20176.38|20257.77|20177.77|20254.93|20174.93|10
1739317720000|2025-02-11 23:48:40|20256.54|20176.54|20256.52|20176.52|20257.18|20177.18|20256.49|20176.49|9
1739317730000|2025-02-11 23:48:50|20256.54|20176.54|20256.71|20176.71|20257.03|20177.03|20256.54|20176.54|7
1739317740000|2025-02-11 23:49:00|20257|20177|20255.39|20175.39|20257|20177|20255.39|20175.39|10
1739317750000|2025-02-11 23:49:10|20255.37|20175.37|20253.89|20173.89|20255.37|20175.37|20253.89|20173.89|10
1739317760000|2025-02-11 23:49:20|20253.93|20173.93|20250.94|20170.94|20253.93|20173.93|20250.94|20170.94|9
1739317770000|2025-02-11 23:49:30|20250.79|20170.79|20253.38|20173.38|20253.39|20173.39|20250.19|20170.19|10
1739317780000|2025-02-11 23:49:40|20253.85|20173.85|20252.43|20172.43|20253.95|20173.95|20252.43|20172.43|10
1739317790000|2025-02-11 23:49:50|20251.82|20171.82|20252.44|20172.44|20252.47|20172.47|20251.72|20171.72|7
1739317800000|2025-02-11 23:50:00|20249.62|20169.62|20248.76|20168.76|20249.67|20169.67|20248.76|20168.76|9
1739317810000|2025-02-11 23:50:10|20248.74|20168.74|20249.5|20169.5|20249.81|20169.81|20248.54|20168.54|8
1739317820000|2025-02-11 23:50:20|20249.7|20169.7|20249.13|20169.13|20249.81|20169.81|20249.02|20169.02|10
1739317830000|2025-02-11 23:50:30|20249.28|20169.28|20249.02|20169.02|20249.31|20169.31|20248.91|20168.91|10
1739317840000|2025-02-11 23:50:40|20249.44|20169.44|20250.43|20170.43|20250.81|20170.81|20249.42|20169.42|10
1739317850000|2025-02-11 23:50:50|20250.33|20170.33|20250.89|20170.89|20250.89|20170.89|20250.15|20170.15|10
1739317860000|2025-02-11 23:51:00|20250.9|20170.9|20251.51|20171.51|20251.97|20171.97|20250.9|20170.9|10
1739317870000|2025-02-11 23:51:10|20251.54|20171.54|20251.14|20171.14|20251.68|20171.68|20251.14|20171.14|10
1739317880000|2025-02-11 23:51:20|20251.15|20171.15|20252.24|20172.24|20252.24|20172.24|20251.15|20171.15|10
1739317890000|2025-02-11 23:51:30|20252.27|20172.27|20249.67|20169.67|20252.31|20172.31|20249.67|20169.67|9
1739317900000|2025-02-11 23:51:40|20249.65|20169.65|20248.45|20168.45|20249.65|20169.65|20248.34|20168.34|9
1739317910000|2025-02-11 23:51:50|20249.46|20169.46|20248.87|20168.87|20249.49|20169.49|20248.77|20168.77|9
1739317920000|2025-02-11 23:52:00|20249.22|20169.22|20248.87|20168.87|20249.22|20169.22|20248.76|20168.76|8
1739317930000|2025-02-11 23:52:10|20248.88|20168.88|20247.67|20167.67|20248.88|20168.88|20247.67|20167.67|9
1739317940000|2025-02-11 23:52:20|20248.35|20168.35|20248.25|20168.25|20248.35|20168.35|20248.03|20168.03|10
1739317950000|2025-02-11 23:52:30|20248.35|20168.35|20248.21|20168.21|20248.44|20168.44|20248.18|20168.18|9
1739317960000|2025-02-11 23:52:40|20247.41|20167.41|20246.83|20166.83|20247.41|20167.41|20246.83|20166.83|8
1739317970000|2025-02-11 23:52:50|20247.13|20167.13|20243.22|20163.22|20247.13|20167.13|20243.22|20163.22|10
1739317980000|2025-02-11 23:53:00|20243.32|20163.32|20245.04|20165.04|20245.04|20165.04|20242.66|20162.66|10
1739317990000|2025-02-11 23:53:10|20245.15|20165.15|20243.02|20163.02|20245.15|20165.15|20243.02|20163.02|10
1739318000000|2025-02-11 23:53:20|20243.01|20163.01|20241.33|20161.33|20243.07|20163.07|20241.33|20161.33|9
1739318010000|2025-02-11 23:53:30|20241.49|20161.49|20242.73|20162.73|20242.73|20162.73|20241|20161|10
1739318020000|2025-02-11 23:53:40|20242.57|20162.57|20243.57|20163.57|20243.61|20163.61|20242.57|20162.57|7
1739318030000|2025-02-11 23:53:50|20243.55|20163.55|20241|20161|20243.55|20163.55|20240.68|20160.68|10
1739318040000|2025-02-11 23:54:00|20240.26|20160.26|20239.11|20159.11|20240.26|20160.26|20239.05|20159.05|10
1739318050000|2025-02-11 23:54:10|20238.79|20158.79|20239.36|20159.36|20239.8|20159.8|20238.61|20158.61|10
1739318060000|2025-02-11 23:54:20|20239.34|20159.34|20239.72|20159.72|20240.36|20160.36|20239|20159|10
1739318070000|2025-02-11 23:54:30|20239.86|20159.86|20239.94|20159.94|20240.03|20160.03|20239.86|20159.86|9
1739318080000|2025-02-11 23:54:40|20239.23|20159.23|20240.23|20160.23|20240.23|20160.23|20239.23|20159.23|9
1739318090000|2025-02-11 23:54:50|20240.31|20160.31|20239.17|20159.17|20240.31|20160.31|20239.17|20159.17|10
1739318100000|2025-02-11 23:55:00|20238.75|20158.75|20235.62|20155.62|20238.75|20158.75|20235.62|20155.62|10
1739318110000|2025-02-11 23:55:10|20234.9|20154.9|20234.83|20154.83|20235.09|20155.09|20234.23|20154.23|10
1739318120000|2025-02-11 23:55:20|20234.98|20154.98|20237.74|20157.74|20237.74|20157.74|20234.86|20154.86|10
1739318130000|2025-02-11 23:55:30|20237.17|20157.17|20237.61|20157.61|20237.68|20157.68|20237.17|20157.17|10
1739318140000|2025-02-11 23:55:40|20237.58|20157.58|20238.12|20158.12|20238.7|20158.7|20237.57|20157.57|9
1739318150000|2025-02-11 23:55:50|20238.13|20158.13|20237.64|20157.64|20238.13|20158.13|20237.61|20157.61|9
1739318160000|2025-02-11 23:56:00|20237.57|20157.57|20237.97|20157.97|20238.1|20158.1|20237.57|20157.57|8
1739318170000|2025-02-11 23:56:10|20237.96|20157.96|20237.26|20157.26|20238.02|20158.02|20237.26|20157.26|8
1739318180000|2025-02-11 23:56:20|20236.05|20156.05|20235.87|20155.87|20236.05|20156.05|20235.75|20155.75|10
1739318190000|2025-02-11 23:56:30|20235.27|20155.27|20234.56|20154.56|20235.29|20155.29|20234.56|20154.56|8
1739318200000|2025-02-11 23:56:40|20234.33|20154.33|20231.43|20151.43|20234.52|20154.52|20231.43|20151.43|9
1739318210000|2025-02-11 23:56:50|20231.44|20151.44|20231.23|20151.23|20231.44|20151.44|20230.95|20150.95|8
1739318220000|2025-02-11 23:57:00|20230.95|20150.95|20230.37|20150.37|20230.95|20150.95|20230.37|20150.37|10
1739318230000|2025-02-11 23:57:10|20230.43|20150.43|20231.29|20151.29|20231.54|20151.54|20229.85|20149.85|10
1739318240000|2025-02-11 23:57:20|20231.4|20151.4|20231.95|20151.95|20231.96|20151.96|20231.35|20151.35|10
1739318250000|2025-02-11 23:57:30|20231.93|20151.93|20231.96|20151.96|20231.96|20151.96|20231.52|20151.52|10
1739318260000|2025-02-11 23:57:40|20232|20152|20231.98|20151.98|20232.27|20152.27|20231.98|20151.98|9
1739318270000|2025-02-11 23:57:50|20231.97|20151.97|20233.27|20153.27|20233.27|20153.27|20231.84|20151.84|10
1739318280000|2025-02-11 23:58:00|20233.29|20153.29|20230.93|20150.93|20233.44|20153.44|20230.92|20150.92|10
1739318290000|2025-02-11 23:58:10|20231.05|20151.05|20230.93|20150.93|20231.19|20151.19|20230.93|20150.93|7
1739318300000|2025-02-11 23:58:20|20230.94|20150.94|20231.45|20151.45|20231.69|20151.69|20230.72|20150.72|10
1739318310000|2025-02-11 23:58:30|20231.61|20151.61|20230.41|20150.41|20231.61|20151.61|20230.16|20150.16|8
1739318320000|2025-02-11 23:58:40|20230.65|20150.65|20230.78|20150.78|20230.79|20150.79|20230.61|20150.61|10
1739318330000|2025-02-11 23:58:50|20230.97|20150.97|20231.32|20151.32|20231.36|20151.36|20230.78|20150.78|8
1739318340000|2025-02-11 23:59:00|20231.33|20151.33|20231.31|20151.31|20231.78|20151.78|20231.31|20151.31|6
1739318350000|2025-02-11 23:59:10|20231.29|20151.29|20231.13|20151.13|20231.35|20151.35|20231.13|20151.13|10
1739318360000|2025-02-11 23:59:20|20231.01|20151.01|20229.31|20149.31|20231.01|20151.01|20229.3|20149.3|10
1739318370000|2025-02-11 23:59:30|20228.63|20148.63|20228.16|20148.16|20228.98|20148.98|20228.16|20148.16|9
1739318380000|2025-02-11 23:59:40|20228.06|20148.06|20228.67|20148.67|20228.67|20148.67|20227.87|20147.87|10
1739318390000|2025-02-11 23:59:50|20228.62|20148.62|20228.9|20148.9|20229.36|20149.36|20228.45|20148.45|8
1739318400000|2025-02-12 00:00:00|20228.92|20148.92|20225.06|20145.06|20228.92|20148.92|20225.06|20145.06|10
1739318410000|2025-02-12 00:00:10|20222.52|20142.52|20216.41|20136.41|20222.52|20142.52|20216.41|20136.41|10
1739318420000|2025-02-12 00:00:20|20215.04|20135.04|20215.11|20135.11|20215.25|20135.25|20213.67|20133.67|10
1739318430000|2025-02-12 00:00:30|20213.14|20133.14|20205.07|20125.07|20213.14|20133.14|20204.42|20124.42|10
1739318440000|2025-02-12 00:00:40|20205.51|20125.51|20208.19|20128.19|20208.19|20128.19|20205.51|20125.51|10
1739318450000|2025-02-12 00:00:50|20208.32|20128.32|20208.18|20128.18|20208.59|20128.59|20207.24|20127.24|10
1739318460000|2025-02-12 00:01:00|20208.27|20128.27|20211.31|20131.31|20211.31|20131.31|20208.27|20128.27|10
1739318470000|2025-02-12 00:01:10|20212.62|20132.62|20213.92|20133.92|20214.02|20134.02|20212.54|20132.54|10
1739318480000|2025-02-12 00:01:20|20213.9|20133.9|20215.46|20135.46|20215.5|20135.5|20213.71|20133.71|10
1739318490000|2025-02-12 00:01:30|20214.43|20134.43|20215.25|20135.25|20215.7|20135.7|20212.92|20132.92|10
1739318500000|2025-02-12 00:01:40|20215.54|20135.54|20216.9|20136.9|20216.9|20136.9|20215.46|20135.46|10
1739318510000|2025-02-12 00:01:50|20217.52|20137.52|20217.81|20137.81|20217.81|20137.81|20217.34|20137.34|10
1739318520000|2025-02-12 00:02:00|20217.49|20137.49|20220.32|20140.32|20220.33|20140.33|20217.49|20137.49|10
1739318530000|2025-02-12 00:02:10|20220.71|20140.71|20220.57|20140.57|20220.71|20140.71|20219.68|20139.68|10
1739318540000|2025-02-12 00:02:20|20220.58|20140.58|20224.01|20144.01|20224.67|20144.67|20220.51|20140.51|10
1739318550000|2025-02-12 00:02:30|20224.4|20144.4|20226.52|20146.52|20226.52|20146.52|20224.4|20144.4|10
1739318560000|2025-02-12 00:02:40|20228.8|20148.8|20229.75|20149.75|20230.36|20150.36|20228.59|20148.59|9
1739318570000|2025-02-12 00:02:50|20229.44|20149.44|20229.27|20149.27|20229.44|20149.44|20228.63|20148.63|10
1739318580000|2025-02-12 00:03:00|20229.33|20149.33|20228.56|20148.56|20231.06|20151.06|20228.56|20148.56|10
1739318590000|2025-02-12 00:03:10|20228.57|20148.57|20230.23|20150.23|20230.73|20150.73|20228.57|20148.57|10
1739318600000|2025-02-12 00:03:20|20229.49|20149.49|20232.41|20152.41|20232.41|20152.41|20229.49|20149.49|10
1739318610000|2025-02-12 00:03:30|20232.87|20152.87|20240.95|20160.95|20240.95|20160.95|20232.87|20152.87|10
1739318620000|2025-02-12 00:03:40|20241.49|20161.49|20246.72|20166.72|20246.72|20166.72|20241.49|20161.49|10
1739318630000|2025-02-12 00:03:50|20247.2|20167.2|20252.6|20172.6|20252.6|20172.6|20247.2|20167.2|10
1739318640000|2025-02-12 00:04:00|20253.08|20173.08|20254.5|20174.5|20255.04|20175.04|20253.08|20173.08|10
1739318650000|2025-02-12 00:04:10|20254.98|20174.98|20259.03|20179.03|20259.03|20179.03|20254.98|20174.98|10
1739318660000|2025-02-12 00:04:20|20259.13|20179.13|20258.82|20178.82|20259.13|20179.13|20257.95|20177.95|10
1739318670000|2025-02-12 00:04:30|20259.67|20179.67|20257.87|20177.87|20259.79|20179.79|20257.87|20177.87|10
1739318680000|2025-02-12 00:04:40|20257.63|20177.63|20258.18|20178.18|20258.53|20178.53|20257.57|20177.57|10
1739318690000|2025-02-12 00:04:50|20258.63|20178.63|20261.11|20181.11|20261.11|20181.11|20258.63|20178.63|10
1739318700000|2025-02-12 00:05:00|20261.71|20181.71|20265.73|20185.73|20265.73|20185.73|20261.57|20181.57|10
1739318710000|2025-02-12 00:05:10|20264.43|20184.43|20265.42|20185.42|20266.22|20186.22|20263.33|20183.33|10
1739318720000|2025-02-12 00:05:20|20266.01|20186.01|20269.12|20189.12|20269.12|20189.12|20265.22|20185.22|10
1739318730000|2025-02-12 00:05:30|20269.68|20189.68|20273.89|20193.89|20275.18|20195.18|20269.68|20189.68|10
1739318740000|2025-02-12 00:05:40|20274.25|20194.25|20277.12|20197.12|20277.12|20197.12|20274.25|20194.25|10
1739318750000|2025-02-12 00:05:50|20277.21|20197.21|20282.99|20202.99|20282.99|20202.99|20277.21|20197.21|9
1739318760000|2025-02-12 00:06:00|20283.02|20203.02|20285.5|20205.5|20285.5|20205.5|20282.75|20202.75|10
1739318770000|2025-02-12 00:06:10|20285.72|20205.72|20285.48|20205.48|20286.08|20206.08|20284.05|20204.05|10
1739318780000|2025-02-12 00:06:20|20285.87|20205.87|20290.03|20210.03|20290.03|20210.03|20285.87|20205.87|10
1739318790000|2025-02-12 00:06:30|20290.86|20210.86|20290.1|20210.1|20290.95|20210.95|20290.1|20210.1|10
1739318800000|2025-02-12 00:06:40|20289.03|20209.03|20291.51|20211.51|20291.51|20211.51|20288.8|20208.8|10
1739318810000|2025-02-12 00:06:50|20291.5|20211.5|20285.06|20205.06|20291.5|20211.5|20285.06|20205.06|10
1739318820000|2025-02-12 00:07:00|20284.9|20204.9|20284.64|20204.64|20284.97|20204.97|20284.39|20204.39|10
1739318830000|2025-02-12 00:07:10|20284.83|20204.83|20287.18|20207.18|20289.67|20209.67|20284.63|20204.63|10
1739318840000|2025-02-12 00:07:20|20289.3|20209.3|20287.93|20207.93|20289.6|20209.6|20287.56|20207.56|10
1739318850000|2025-02-12 00:07:30|20288.62|20208.62|20288.49|20208.49|20289.52|20209.52|20288.46|20208.46|10
1739318860000|2025-02-12 00:07:40|20288.39|20208.39|20289|20209|20289|20209|20288.03|20208.03|10
1739318870000|2025-02-12 00:07:50|20288.69|20208.69|20286.98|20206.98|20288.85|20208.85|20286.89|20206.89|10
1739318880000|2025-02-12 00:08:00|20287.1|20207.1|20285.21|20205.21|20287.1|20207.1|20285.21|20205.21|10
1739318890000|2025-02-12 00:08:10|20283.49|20203.49|20280.56|20200.56|20283.49|20203.49|20280.56|20200.56|10
1739318900000|2025-02-12 00:08:20|20280.34|20200.34|20273.02|20193.02|20280.34|20200.34|20273.02|20193.02|10
1739318910000|2025-02-12 00:08:30|20272.63|20192.63|20273.05|20193.05|20273.05|20193.05|20272.17|20192.17|10
1739318920000|2025-02-12 00:08:40|20273.06|20193.06|20272.52|20192.52|20273.06|20193.06|20272.25|20192.25|10
1739318930000|2025-02-12 00:08:50|20272.84|20192.84|20273.24|20193.24|20273.57|20193.57|20272.83|20192.83|9
1739318940000|2025-02-12 00:09:00|20274.72|20194.72|20276.55|20196.55|20276.55|20196.55|20274.72|20194.72|10
1739318950000|2025-02-12 00:09:10|20276.58|20196.58|20273.57|20193.57|20277.29|20197.29|20273.57|20193.57|10
1739318960000|2025-02-12 00:09:20|20273.23|20193.23|20272.63|20192.63|20273.42|20193.42|20272.63|20192.63|6
1739318970000|2025-02-12 00:09:30|20272.73|20192.73|20269.25|20189.25|20272.73|20192.73|20269.25|20189.25|10
1739318980000|2025-02-12 00:09:40|20268.97|20188.97|20270.95|20190.95|20270.95|20190.95|20268.83|20188.83|10
1739318990000|2025-02-12 00:09:50|20270.79|20190.79|20271.13|20191.13|20271.69|20191.69|20270.61|20190.61|10
1739319000000|2025-02-12 00:10:00|20271.14|20191.14|20268.83|20188.83|20271.14|20191.14|20267.76|20187.76|10
1739319010000|2025-02-12 00:10:10|20268.98|20188.98|20268.35|20188.35|20269.35|20189.35|20268.35|20188.35|7
1739319020000|2025-02-12 00:10:20|20268.4|20188.4|20268.45|20188.45|20268.64|20188.64|20267.78|20187.78|9
1739319030000|2025-02-12 00:10:30|20268.51|20188.51|20269.39|20189.39|20269.42|20189.42|20268.5|20188.5|10
1739319040000|2025-02-12 00:10:40|20269.6|20189.6|20269.28|20189.28|20270.3|20190.3|20268.63|20188.63|10
1739319050000|2025-02-12 00:10:50|20268.79|20188.79|20268.19|20188.19|20269.12|20189.12|20268.19|20188.19|10
1739319060000|2025-02-12 00:11:00|20268.04|20188.04|20267.52|20187.52|20268.1|20188.1|20267.28|20187.28|10
1739319070000|2025-02-12 00:11:10|20267.11|20187.11|20269.44|20189.44|20269.44|20189.44|20266.94|20186.94|10
1739319080000|2025-02-12 00:11:20|20269.46|20189.46|20269.79|20189.79|20270.23|20190.23|20269.46|20189.46|10
1739319090000|2025-02-12 00:11:30|20269.59|20189.59|20270.13|20190.13|20270.53|20190.53|20269.59|20189.59|9
1739319100000|2025-02-12 00:11:40|20269.93|20189.93|20270.26|20190.26|20270.26|20190.26|20269.74|20189.74|10
1739319110000|2025-02-12 00:11:50|20270.27|20190.27|20270.24|20190.24|20270.53|20190.53|20269.97|20189.97|10
1739319120000|2025-02-12 00:12:00|20270.27|20190.27|20269.28|20189.28|20270.27|20190.27|20269.28|20189.28|9
1739319130000|2025-02-12 00:12:10|20268.58|20188.58|20267.39|20187.39|20268.58|20188.58|20267.02|20187.02|10
1739319140000|2025-02-12 00:12:20|20266.77|20186.77|20270.21|20190.21|20270.21|20190.21|20266.28|20186.28|10
1739319150000|2025-02-12 00:12:30|20270.34|20190.34|20273.57|20193.57|20273.57|20193.57|20270.34|20190.34|10
1739319160000|2025-02-12 00:12:40|20273.63|20193.63|20274.68|20194.68|20274.73|20194.73|20273.63|20193.63|10
1739319170000|2025-02-12 00:12:50|20275.22|20195.22|20273.67|20193.67|20275.22|20195.22|20273.67|20193.67|9
1739319180000|2025-02-12 00:13:00|20273.6|20193.6|20272.82|20192.82|20273.94|20193.94|20272.82|20192.82|10
1739319190000|2025-02-12 00:13:10|20272.7|20192.7|20271.42|20191.42|20272.7|20192.7|20271.42|20191.42|10
1739319200000|2025-02-12 00:13:20|20271.07|20191.07|20271.52|20191.52|20271.52|20191.52|20270.87|20190.87|9
1739319210000|2025-02-12 00:13:30|20271.56|20191.56|20272.54|20192.54|20272.54|20192.54|20271.55|20191.55|10
1739319220000|2025-02-12 00:13:40|20272.11|20192.11|20271.03|20191.03|20272.11|20192.11|20271.03|20191.03|9
1739319230000|2025-02-12 00:13:50|20270.99|20190.99|20273.3|20193.3|20273.3|20193.3|20270.41|20190.41|10
1739319240000|2025-02-12 00:14:00|20273.25|20193.25|20275.77|20195.77|20275.77|20195.77|20273.25|20193.25|10
1739319250000|2025-02-12 00:14:10|20275.86|20195.86|20277.21|20197.21|20277.59|20197.59|20275.86|20195.86|10
1739319260000|2025-02-12 00:14:20|20276.99|20196.99|20278.11|20198.11|20278.11|20198.11|20276.73|20196.73|10
1739319270000|2025-02-12 00:14:30|20277.93|20197.93|20277.59|20197.59|20278.82|20198.82|20277.59|20197.59|8
1739319280000|2025-02-12 00:14:40|20277.83|20197.83|20278.66|20198.66|20279.3|20199.3|20277.83|20197.83|9
1739319290000|2025-02-12 00:14:50|20278.33|20198.33|20278.29|20198.29|20278.5|20198.5|20278.13|20198.13|10
1739319300000|2025-02-12 00:15:00|20278.32|20198.32|20281.67|20201.67|20282.35|20202.35|20278.32|20198.32|9
1739319310000|2025-02-12 00:15:10|20284.69|20204.69|20288.58|20208.58|20288.58|20208.58|20284.49|20204.49|8
1739319320000|2025-02-12 00:15:20|20288.65|20208.65|20286.92|20206.92|20289.26|20209.26|20286.92|20206.92|10
1739319330000|2025-02-12 00:15:30|20286.25|20206.25|20285.01|20205.01|20286.86|20206.86|20285.01|20205.01|9
1739319340000|2025-02-12 00:15:40|20284.76|20204.76|20282.84|20202.84|20285.06|20205.06|20282.84|20202.84|10
1739319350000|2025-02-12 00:15:50|20282.53|20202.53|20281.09|20201.09|20282.53|20202.53|20281.09|20201.09|10
1739319360000|2025-02-12 00:16:00|20280.85|20200.85|20278.32|20198.32|20280.85|20200.85|20278.18|20198.18|10
1739319370000|2025-02-12 00:16:10|20277.6|20197.6|20275.14|20195.14|20277.6|20197.6|20275.12|20195.12|10
1739319380000|2025-02-12 00:16:20|20275.38|20195.38|20275.25|20195.25|20275.63|20195.63|20275.05|20195.05|10
1739319390000|2025-02-12 00:16:30|20275.22|20195.22|20272.91|20192.91|20275.22|20195.22|20272.84|20192.84|10
1739319400000|2025-02-12 00:16:40|20272.56|20192.56|20273.08|20193.08|20273.46|20193.46|20272.56|20192.56|10
1739319410000|2025-02-12 00:16:50|20273.1|20193.1|20271.03|20191.03|20273.1|20193.1|20270.87|20190.87|10
1739319420000|2025-02-12 00:17:00|20271.17|20191.17|20266.11|20186.11|20271.26|20191.26|20266.11|20186.11|10
1739319430000|2025-02-12 00:17:10|20266.1|20186.1|20263.83|20183.83|20266.26|20186.26|20263.83|20183.83|10
1739319440000|2025-02-12 00:17:20|20262.72|20182.72|20260.82|20180.82|20262.72|20182.72|20260.62|20180.62|10
1739319450000|2025-02-12 00:17:30|20260.67|20180.67|20258.42|20178.42|20260.67|20180.67|20258.2|20178.2|9
1739319460000|2025-02-12 00:17:40|20258.11|20178.11|20261.1|20181.1|20261.1|20181.1|20258.11|20178.11|10
1739319470000|2025-02-12 00:17:50|20261.75|20181.75|20265.69|20185.69|20265.82|20185.82|20261.75|20181.75|10
1739319480000|2025-02-12 00:18:00|20265.37|20185.37|20267.71|20187.71|20268.08|20188.08|20265.29|20185.29|10
1739319490000|2025-02-12 00:18:10|20267.95|20187.95|20269.87|20189.87|20269.87|20189.87|20267.95|20187.95|10
1739319500000|2025-02-12 00:18:20|20269.79|20189.79|20265.19|20185.19|20269.79|20189.79|20264.99|20184.99|10
1739319510000|2025-02-12 00:18:30|20265|20185|20258.41|20178.41|20265|20185|20258.41|20178.41|10
1739319520000|2025-02-12 00:18:40|20258.37|20178.37|20254.39|20174.39|20258.43|20178.43|20254.39|20174.39|10
1739319530000|2025-02-12 00:18:50|20254.22|20174.22|20253.7|20173.7|20255.69|20175.69|20253.7|20173.7|9
1739319540000|2025-02-12 00:19:00|20252.05|20172.05|20246.82|20166.82|20252.05|20172.05|20246.61|20166.61|9
1739319550000|2025-02-12 00:19:10|20245.38|20165.38|20246.72|20166.72|20246.83|20166.83|20245.38|20165.38|9
1739319560000|2025-02-12 00:19:20|20246.69|20166.69|20247.38|20167.38|20248.5|20168.5|20246.69|20166.69|9
1739319570000|2025-02-12 00:19:30|20247.4|20167.4|20248.6|20168.6|20248.6|20168.6|20247.28|20167.28|9
1739319580000|2025-02-12 00:19:40|20249.53|20169.53|20252.29|20172.29|20252.57|20172.57|20249.38|20169.38|10
1739319590000|2025-02-12 00:19:50|20252.05|20172.05|20256.01|20176.01|20256.01|20176.01|20252.05|20172.05|9
1739319600000|2025-02-12 00:20:00|20256.55|20176.55|20254.6|20174.6|20257.35|20177.35|20254.6|20174.6|10
1739319610000|2025-02-12 00:20:10|20254.34|20174.34|20250.66|20170.66|20254.34|20174.34|20250.66|20170.66|10
1739319620000|2025-02-12 00:20:20|20249.43|20169.43|20239.17|20159.17|20249.43|20169.43|20239.07|20159.07|9
1739319630000|2025-02-12 00:20:30|20238.64|20158.64|20233.47|20153.47|20238.64|20158.64|20233.47|20153.47|10
1739319640000|2025-02-12 00:20:40|20232.18|20152.18|20230|20150|20232.18|20152.18|20230|20150|10
1739319650000|2025-02-12 00:20:50|20230.09|20150.09|20229.38|20149.38|20230.1|20150.1|20229.38|20149.38|8
1739319660000|2025-02-12 00:21:00|20229.32|20149.32|20219.58|20139.58|20229.32|20149.32|20219.58|20139.58|10
1739319670000|2025-02-12 00:21:10|20218.24|20138.24|20211.24|20131.24|20218.24|20138.24|20211.24|20131.24|9
1739319680000|2025-02-12 00:21:20|20210.53|20130.53|20209.95|20129.95|20211.33|20131.33|20209.49|20129.49|10
1739319690000|2025-02-12 00:21:30|20209.99|20129.99|20203.45|20123.45|20209.99|20129.99|20203.43|20123.43|10
1739319700000|2025-02-12 00:21:40|20203.92|20123.92|20200.43|20120.43|20203.92|20123.92|20200.43|20120.43|10
1739319710000|2025-02-12 00:21:50|20199.87|20119.87|20192.88|20112.88|20199.87|20119.87|20192.88|20112.88|10
1739319720000|2025-02-12 00:22:00|20192.94|20112.94|20195.79|20115.79|20195.79|20115.79|20192.3|20112.3|10
1739319730000|2025-02-12 00:22:10|20197.21|20117.21|20193.44|20113.44|20197.21|20117.21|20190.34|20110.34|10
1739319740000|2025-02-12 00:22:20|20193.54|20113.54|20194.92|20114.92|20194.92|20114.92|20193.41|20113.41|10
1739319750000|2025-02-12 00:22:30|20195.37|20115.37|20194.53|20114.53|20195.72|20115.72|20194.51|20114.51|10
1739319760000|2025-02-12 00:22:40|20194.07|20114.07|20192.93|20112.93|20194.07|20114.07|20192.79|20112.79|10
1739319770000|2025-02-12 00:22:50|20192.33|20112.33|20190.91|20110.91|20192.53|20112.53|20190.91|20110.91|9
1739319780000|2025-02-12 00:23:00|20190.61|20110.61|20194.25|20114.25|20194.25|20114.25|20190.61|20110.61|10
1739319790000|2025-02-12 00:23:10|20194.13|20114.13|20190.8|20110.8|20194.13|20114.13|20190.8|20110.8|10
1739319800000|2025-02-12 00:23:20|20190.93|20110.93|20194.31|20114.31|20194.31|20114.31|20190.93|20110.93|10
1739319810000|2025-02-12 00:23:30|20194.75|20114.75|20195.6|20115.6|20195.6|20115.6|20194.58|20114.58|9
1739319820000|2025-02-12 00:23:40|20195.57|20115.57|20195.66|20115.66|20196.55|20116.55|20195.1|20115.1|10
1739319830000|2025-02-12 00:23:50|20195.8|20115.8|20196.26|20116.26|20196.26|20116.26|20194.98|20114.98|10
1739319840000|2025-02-12 00:24:00|20196.54|20116.54|20198.88|20118.88|20198.9|20118.9|20196.54|20116.54|10
1739319850000|2025-02-12 00:24:10|20198.87|20118.87|20200.17|20120.17|20200.26|20120.26|20197.63|20117.63|10
1739319860000|2025-02-12 00:24:20|20200.32|20120.32|20199.65|20119.65|20200.36|20120.36|20199.51|20119.51|9
1739319870000|2025-02-12 00:24:30|20198.8|20118.8|20194.66|20114.66|20198.8|20118.8|20194.65|20114.65|10
1739319880000|2025-02-12 00:24:40|20194.52|20114.52|20195.02|20115.02|20195.23|20115.23|20194.25|20114.25|9
1739319890000|2025-02-12 00:24:50|20194.87|20114.87|20195.14|20115.14|20195.31|20115.31|20194.8|20114.8|9
1739319900000|2025-02-12 00:25:00|20195.12|20115.12|20194.96|20114.96|20195.21|20115.21|20193.4|20113.4|10
1739319910000|2025-02-12 00:25:10|20195.42|20115.42|20196.33|20116.33|20196.33|20116.33|20195.42|20115.42|10
1739319920000|2025-02-12 00:25:20|20196.28|20116.28|20199.52|20119.52|20199.52|20119.52|20196.28|20116.28|10
1739319930000|2025-02-12 00:25:30|20199.6|20119.6|20197.31|20117.31|20199.61|20119.61|20197.11|20117.11|10
1739319940000|2025-02-12 00:25:40|20197.28|20117.28|20200.72|20120.72|20200.72|20120.72|20196.82|20116.82|10
1739319950000|2025-02-12 00:25:50|20201.21|20121.21|20203.12|20123.12|20203.12|20123.12|20201.21|20121.21|10
1739319960000|2025-02-12 00:26:00|20203.66|20123.66|20209.13|20129.13|20209.15|20129.15|20203.66|20123.66|10
1739319970000|2025-02-12 00:26:10|20208.72|20128.72|20208.82|20128.82|20208.82|20128.82|20207.55|20127.55|10
1739319980000|2025-02-12 00:26:20|20209.19|20129.19|20209.11|20129.11|20209.92|20129.92|20208.78|20128.78|10
1739319990000|2025-02-12 00:26:30|20209.92|20129.92|20212.25|20132.25|20212.34|20132.34|20209.92|20129.92|10
1739320000000|2025-02-12 00:26:40|20212.41|20132.41|20213.31|20133.31|20213.95|20133.95|20212.41|20132.41|9
1739320010000|2025-02-12 00:26:50|20212.8|20132.8|20214.49|20134.49|20215.05|20135.05|20212.68|20132.68|10
1739320020000|2025-02-12 00:27:00|20213.97|20133.97|20217.29|20137.29|20217.29|20137.29|20213.95|20133.95|10
1739320030000|2025-02-12 00:27:10|20217.43|20137.43|20224.23|20144.23|20224.23|20144.23|20217.4|20137.4|10
1739320040000|2025-02-12 00:27:20|20224.63|20144.63|20228.74|20148.74|20228.74|20148.74|20224.63|20144.63|10
1739320050000|2025-02-12 00:27:30|20229.88|20149.88|20231.41|20151.41|20232.1|20152.1|20229.6|20149.6|10
1739320060000|2025-02-12 00:27:40|20231.54|20151.54|20232.74|20152.74|20233.31|20153.31|20231.54|20151.54|9
1739320070000|2025-02-12 00:27:50|20232.66|20152.66|20230.32|20150.32|20232.66|20152.66|20229.87|20149.87|10
1739320080000|2025-02-12 00:28:00|20229.94|20149.94|20231.23|20151.23|20231.23|20151.23|20229.82|20149.82|10
1739320090000|2025-02-12 00:28:10|20231.21|20151.21|20233.27|20153.27|20233.27|20153.27|20231.21|20151.21|9
1739320100000|2025-02-12 00:28:20|20233.08|20153.08|20229.42|20149.42|20233.08|20153.08|20229.42|20149.42|10
1739320110000|2025-02-12 00:28:30|20229.24|20149.24|20228.47|20148.47|20229.24|20149.24|20228.42|20148.42|10
1739320120000|2025-02-12 00:28:40|20228.45|20148.45|20230.5|20150.5|20230.5|20150.5|20228.45|20148.45|10
1739320130000|2025-02-12 00:28:50|20230.52|20150.52|20231.27|20151.27|20231.6|20151.6|20230.38|20150.38|10
1739320140000|2025-02-12 00:29:00|20231.3|20151.3|20234.56|20154.56|20234.56|20154.56|20231.3|20151.3|10
1739320150000|2025-02-12 00:29:10|20234.29|20154.29|20232.81|20152.81|20234.3|20154.3|20232.81|20152.81|10
1739320160000|2025-02-12 00:29:20|20232.7|20152.7|20231.91|20151.91|20232.9|20152.9|20231.91|20151.91|10
1739320170000|2025-02-12 00:29:30|20232.19|20152.19|20231.65|20151.65|20232.39|20152.39|20231.6|20151.6|9
1739320180000|2025-02-12 00:29:40|20231.36|20151.36|20231.55|20151.55|20231.59|20151.59|20231.03|20151.03|8
1739320190000|2025-02-12 00:29:50|20231.47|20151.47|20231.6|20151.6|20231.6|20151.6|20231.09|20151.09|10
1739320200000|2025-02-12 00:30:00|20231.64|20151.64|20231.74|20151.74|20232.16|20152.16|20230.79|20150.79|10
1739320210000|2025-02-12 00:30:10|20232.05|20152.05|20234.68|20154.68|20234.68|20154.68|20231.73|20151.73|10
1739320220000|2025-02-12 00:30:20|20234.34|20154.34|20231.1|20151.1|20234.34|20154.34|20231.1|20151.1|10
1739320230000|2025-02-12 00:30:30|20230.89|20150.89|20229.37|20149.37|20230.89|20150.89|20228.36|20148.36|10
1739320240000|2025-02-12 00:30:40|20229.8|20149.8|20229.49|20149.49|20229.91|20149.91|20229.2|20149.2|10
1739320250000|2025-02-12 00:30:50|20229.69|20149.69|20230.02|20150.02|20230.02|20150.02|20229.08|20149.08|10
1739320260000|2025-02-12 00:31:00|20229.82|20149.82|20231.07|20151.07|20231.21|20151.21|20229.33|20149.33|10
1739320270000|2025-02-12 00:31:10|20231.67|20151.67|20231.1|20151.1|20231.72|20151.72|20230.93|20150.93|10
1739320280000|2025-02-12 00:31:20|20231.36|20151.36|20234.17|20154.17|20234.17|20154.17|20231.36|20151.36|10
1739320290000|2025-02-12 00:31:30|20234.71|20154.71|20235.02|20155.02|20235.02|20155.02|20233.51|20153.51|10
1739320300000|2025-02-12 00:31:40|20234.93|20154.93|20233.76|20153.76|20234.95|20154.95|20233.76|20153.76|9
1739320310000|2025-02-12 00:31:50|20233.79|20153.79|20233.15|20153.15|20233.79|20153.79|20232.43|20152.43|9
1739320320000|2025-02-12 00:32:00|20232.69|20152.69|20232.46|20152.46|20232.69|20152.69|20231.79|20151.79|10
1739320330000|2025-02-12 00:32:10|20232.91|20152.91|20234.29|20154.29|20234.29|20154.29|20232.88|20152.88|10
1739320340000|2025-02-12 00:32:20|20234.7|20154.7|20237.67|20157.67|20237.67|20157.67|20234.65|20154.65|10
1739320350000|2025-02-12 00:32:30|20239.18|20159.18|20243.12|20163.12|20243.12|20163.12|20239.18|20159.18|10
1739320360000|2025-02-12 00:32:40|20245.57|20165.57|20259.02|20179.02|20259.02|20179.02|20245.57|20165.57|10
1739320370000|2025-02-12 00:32:50|20258.91|20178.91|20262.74|20182.74|20262.96|20182.96|20258.91|20178.91|10
1739320380000|2025-02-12 00:33:00|20263.01|20183.01|20263.73|20183.73|20263.73|20183.73|20262.13|20182.13|10
1739320390000|2025-02-12 00:33:10|20263.23|20183.23|20263.99|20183.99|20265.79|20185.79|20262.79|20182.79|10
1739320400000|2025-02-12 00:33:20|20263.46|20183.46|20268.58|20188.58|20268.58|20188.58|20261.97|20181.97|10
1739320410000|2025-02-12 00:33:30|20268.84|20188.84|20274.18|20194.18|20274.18|20194.18|20268.84|20188.84|10
1739320420000|2025-02-12 00:33:40|20273.81|20193.81|20272.88|20192.88|20275.16|20195.16|20272.88|20192.88|10
1739320430000|2025-02-12 00:33:50|20271.96|20191.96|20273.43|20193.43|20273.59|20193.59|20271.05|20191.05|9
1739320440000|2025-02-12 00:34:00|20273.54|20193.54|20273.25|20193.25|20273.69|20193.69|20272.24|20192.24|10
1739320450000|2025-02-12 00:34:10|20273.72|20193.72|20271.79|20191.79|20274.37|20194.37|20271.55|20191.55|10
1739320460000|2025-02-12 00:34:20|20271.45|20191.45|20269.94|20189.94|20271.59|20191.59|20269.94|20189.94|10
1739320470000|2025-02-12 00:34:30|20269.52|20189.52|20264.1|20184.1|20269.52|20189.52|20264.1|20184.1|10
1739320480000|2025-02-12 00:34:40|20264.02|20184.02|20261.09|20181.09|20264.02|20184.02|20261.09|20181.09|10
1739320490000|2025-02-12 00:34:50|20260.48|20180.48|20260.9|20180.9|20261.19|20181.19|20260.48|20180.48|10
1739320500000|2025-02-12 00:35:00|20261.02|20181.02|20258.73|20178.73|20261.02|20181.02|20258.38|20178.38|9
1739320510000|2025-02-12 00:35:10|20258.51|20178.51|20256.62|20176.62|20258.82|20178.82|20256.62|20176.62|10
1739320520000|2025-02-12 00:35:20|20256.71|20176.71|20256.16|20176.16|20256.89|20176.89|20256.16|20176.16|10
1739320530000|2025-02-12 00:35:30|20255.07|20175.07|20253.57|20173.57|20255.07|20175.07|20253.57|20173.57|10
1739320540000|2025-02-12 00:35:40|20253.28|20173.28|20253.18|20173.18|20253.42|20173.42|20253.01|20173.01|10
1739320550000|2025-02-12 00:35:50|20253.35|20173.35|20253.64|20173.64|20253.72|20173.72|20253.28|20173.28|8
1739320560000|2025-02-12 00:36:00|20253.37|20173.37|20252.02|20172.02|20253.37|20173.37|20252.02|20172.02|9
1739320570000|2025-02-12 00:36:10|20252.12|20172.12|20251.49|20171.49|20252.12|20172.12|20251.27|20171.27|10
1739320580000|2025-02-12 00:36:20|20251.8|20171.8|20251.46|20171.46|20251.82|20171.82|20250.47|20170.47|10
1739320590000|2025-02-12 00:36:30|20251.68|20171.68|20253.18|20173.18|20253.18|20173.18|20251.68|20171.68|9
1739320600000|2025-02-12 00:36:40|20253.44|20173.44|20254.24|20174.24|20254.71|20174.71|20253.44|20173.44|10
1739320610000|2025-02-12 00:36:50|20253.51|20173.51|20251.9|20171.9|20253.51|20173.51|20251.9|20171.9|8
1739320620000|2025-02-12 00:37:00|20252.28|20172.28|20253.41|20173.41|20253.62|20173.62|20252.28|20172.28|10
1739320630000|2025-02-12 00:37:10|20252.91|20172.91|20252.49|20172.49|20253.38|20173.38|20252.49|20172.49|10
1739320640000|2025-02-12 00:37:20|20251.97|20171.97|20248.42|20168.42|20251.97|20171.97|20248.4|20168.4|10
1739320650000|2025-02-12 00:37:30|20248.35|20168.35|20248.81|20168.81|20249.03|20169.03|20248.35|20168.35|10
1739320660000|2025-02-12 00:37:40|20248.73|20168.73|20245.27|20165.27|20248.73|20168.73|20245.27|20165.27|9
1739320670000|2025-02-12 00:37:50|20245.24|20165.24|20239.84|20159.84|20245.24|20165.24|20239.84|20159.84|10
1739320680000|2025-02-12 00:38:00|20240.48|20160.48|20240.28|20160.28|20241.57|20161.57|20240.28|20160.28|10
1739320690000|2025-02-12 00:38:10|20240.29|20160.29|20238.19|20158.19|20240.3|20160.3|20238.18|20158.18|10
1739320700000|2025-02-12 00:38:20|20238.13|20158.13|20238.48|20158.48|20239.17|20159.17|20238.13|20158.13|10
1739320710000|2025-02-12 00:38:30|20238.6|20158.6|20239.57|20159.57|20239.9|20159.9|20237.65|20157.65|9
1739320720000|2025-02-12 00:38:40|20239.6|20159.6|20238.35|20158.35|20239.6|20159.6|20238.15|20158.15|8
1739320730000|2025-02-12 00:38:50|20238.36|20158.36|20237.95|20157.95|20238.85|20158.85|20237.95|20157.95|10
1739320740000|2025-02-12 00:39:00|20237.47|20157.47|20235.38|20155.38|20237.61|20157.61|20235.38|20155.38|10
1739320750000|2025-02-12 00:39:10|20235.32|20155.32|20238.42|20158.42|20238.42|20158.42|20235.32|20155.32|10
1739320760000|2025-02-12 00:39:20|20238.28|20158.28|20230.91|20150.91|20238.28|20158.28|20230.91|20150.91|10
1739320770000|2025-02-12 00:39:30|20230.71|20150.71|20220.28|20140.28|20230.71|20150.71|20220.28|20140.28|10
1739320780000|2025-02-12 00:39:40|20218.67|20138.67|20207.97|20127.97|20218.67|20138.67|20205.66|20125.66|10
1739320790000|2025-02-12 00:39:50|20208.28|20128.28|20204.51|20124.51|20208.28|20128.28|20204.51|20124.51|10
1739320800000|2025-02-12 00:40:00|20201.58|20121.58|20190.7|20110.7|20201.58|20121.58|20190.7|20110.7|10
1739320810000|2025-02-12 00:40:10|20189.78|20109.78|20173.08|20093.08|20189.78|20109.78|20173.08|20093.08|10
1739320820000|2025-02-12 00:40:20|20170.4|20090.4|20173.48|20093.48|20173.59|20093.59|20169.07|20089.07|10
1739320830000|2025-02-12 00:40:30|20171.33|20091.33|20171.41|20091.41|20174.15|20094.15|20171.33|20091.33|10
1739320840000|2025-02-12 00:40:40|20170.91|20090.91|20174.58|20094.58|20174.58|20094.58|20170.84|20090.84|10
1739320850000|2025-02-12 00:40:50|20180.17|20100.17|20182.93|20102.93|20182.93|20102.93|20179.62|20099.62|10
1739320860000|2025-02-12 00:41:00|20183.17|20103.17|20178.95|20098.95|20185.17|20105.17|20178.84|20098.84|10
1739320870000|2025-02-12 00:41:10|20177.66|20097.66|20178.95|20098.95|20178.95|20098.95|20177.66|20097.66|9
1739320880000|2025-02-12 00:41:20|20180.9|20100.9|20183.89|20103.89|20183.89|20103.89|20180.9|20100.9|10
1739320890000|2025-02-12 00:41:30|20184|20104|20187.81|20107.81|20187.81|20107.81|20184|20104|8
1739320900000|2025-02-12 00:41:40|20187.9|20107.9|20189.21|20109.21|20189.21|20109.21|20186.93|20106.93|10
1739320910000|2025-02-12 00:41:50|20189.47|20109.47|20190.48|20110.48|20190.85|20110.85|20189.13|20109.13|10
1739320920000|2025-02-12 00:42:00|20191.16|20111.16|20197.51|20117.51|20197.51|20117.51|20190.99|20110.99|10
1739320930000|2025-02-12 00:42:10|20197.65|20117.65|20200.65|20120.65|20201.43|20121.43|20197.15|20117.15|9
1739320940000|2025-02-12 00:42:20|20200.39|20120.39|20200.14|20120.14|20201.06|20121.06|20199.74|20119.74|10
1739320950000|2025-02-12 00:42:30|20200.25|20120.25|20201.17|20121.17|20201.47|20121.47|20200.25|20120.25|10
1739320960000|2025-02-12 00:42:40|20200.92|20120.92|20201.03|20121.03|20201.51|20121.51|20200.65|20120.65|10
1739320970000|2025-02-12 00:42:50|20200.76|20120.76|20201.73|20121.73|20201.73|20121.73|20200.76|20120.76|9
1739320980000|2025-02-12 00:43:00|20201.82|20121.82|20202.37|20122.37|20203.06|20123.06|20201.82|20121.82|10
1739320990000|2025-02-12 00:43:10|20201.95|20121.95|20200.25|20120.25|20201.98|20121.98|20199.62|20119.62|10
1739321000000|2025-02-12 00:43:20|20200.66|20120.66|20202.29|20122.29|20202.29|20122.29|20200.66|20120.66|10
1739321010000|2025-02-12 00:43:30|20202.68|20122.68|20204.38|20124.38|20204.43|20124.43|20202.68|20122.68|10
1739321020000|2025-02-12 00:43:40|20204.39|20124.39|20205.57|20125.57|20205.57|20125.57|20204.39|20124.39|9
1739321030000|2025-02-12 00:43:50|20205.6|20125.6|20205.37|20125.37|20205.61|20125.61|20204.6|20124.6|9
1739321040000|2025-02-12 00:44:00|20205.46|20125.46|20204.58|20124.58|20205.46|20125.46|20204.12|20124.12|9
1739321050000|2025-02-12 00:44:10|20204.72|20124.72|20204.87|20124.87|20205.12|20125.12|20204.65|20124.65|9
1739321060000|2025-02-12 00:44:20|20205.83|20125.83|20208.32|20128.32|20208.36|20128.36|20205.69|20125.69|9
1739321070000|2025-02-12 00:44:30|20208.37|20128.37|20208.23|20128.23|20209.12|20129.12|20208.23|20128.23|10
1739321080000|2025-02-12 00:44:40|20208.2|20128.2|20208.43|20128.43|20208.73|20128.73|20208.2|20128.2|10
1739321090000|2025-02-12 00:44:50|20208.28|20128.28|20209.61|20129.61|20210.65|20130.65|20208.28|20128.28|10
1739321100000|2025-02-12 00:45:00|20209.67|20129.67|20211.06|20131.06|20211.06|20131.06|20209.37|20129.37|10
1739321110000|2025-02-12 00:45:10|20212.44|20132.44|20219.19|20139.19|20219.27|20139.27|20212.44|20132.44|10
1739321120000|2025-02-12 00:45:20|20218.88|20138.88|20213.04|20133.04|20218.88|20138.88|20213.04|20133.04|10
1739321130000|2025-02-12 00:45:30|20212.79|20132.79|20215.02|20135.02|20215.02|20135.02|20212.56|20132.56|10
1739321140000|2025-02-12 00:45:40|20215.13|20135.13|20223.11|20143.11|20223.16|20143.16|20215.13|20135.13|10
1739321150000|2025-02-12 00:45:50|20222.2|20142.2|20225.56|20145.56|20225.56|20145.56|20221.38|20141.38|10
1739321160000|2025-02-12 00:46:00|20225.81|20145.81|20226.47|20146.47|20226.91|20146.91|20225.81|20145.81|9
1739321170000|2025-02-12 00:46:10|20226.25|20146.25|20225.01|20145.01|20228.35|20148.35|20225.01|20145.01|9
1739321180000|2025-02-12 00:46:20|20224.58|20144.58|20221.17|20141.17|20224.58|20144.58|20221.17|20141.17|10
1739321190000|2025-02-12 00:46:30|20220.08|20140.08|20217.67|20137.67|20220.08|20140.08|20217.64|20137.64|10
1739321200000|2025-02-12 00:46:40|20217.77|20137.77|20216.3|20136.3|20217.77|20137.77|20216.23|20136.23|9
1739321210000|2025-02-12 00:46:50|20216.14|20136.14|20215.56|20135.56|20216.14|20136.14|20215.56|20135.56|9
1739321220000|2025-02-12 00:47:00|20215.1|20135.1|20214.51|20134.51|20215.31|20135.31|20214.01|20134.01|10
1739321230000|2025-02-12 00:47:10|20214.57|20134.57|20213.25|20133.25|20214.62|20134.62|20213.03|20133.03|9
1739321240000|2025-02-12 00:47:20|20212.96|20132.96|20212.44|20132.44|20212.96|20132.96|20212.15|20132.15|10
1739321250000|2025-02-12 00:47:30|20212.11|20132.11|20210.5|20130.5|20212.11|20132.11|20209.67|20129.67|10
1739321260000|2025-02-12 00:47:40|20211.49|20131.49|20213.72|20133.72|20213.9|20133.9|20211.49|20131.49|10
1739321270000|2025-02-12 00:47:50|20213.92|20133.92|20215.23|20135.23|20215.23|20135.23|20213.55|20133.55|10
1739321280000|2025-02-12 00:48:00|20215.48|20135.48|20215.75|20135.75|20216.59|20136.59|20215.48|20135.48|10
1739321290000|2025-02-12 00:48:10|20215.13|20135.13|20214.07|20134.07|20215.51|20135.51|20213.92|20133.92|10
1739321300000|2025-02-12 00:48:20|20214.11|20134.11|20215.51|20135.51|20215.51|20135.51|20213.85|20133.85|8
1739321310000|2025-02-12 00:48:30|20215.57|20135.57|20223.33|20143.33|20223.33|20143.33|20215.57|20135.57|10
1739321320000|2025-02-12 00:48:40|20225.09|20145.09|20231.31|20151.31|20231.31|20151.31|20225.04|20145.04|10
1739321330000|2025-02-12 00:48:50|20231.22|20151.22|20237.12|20157.12|20237.12|20157.12|20230.82|20150.82|9
1739321340000|2025-02-12 00:49:00|20237.06|20157.06|20239.38|20159.38|20239.67|20159.67|20237.06|20157.06|10
1739321350000|2025-02-12 00:49:10|20238.97|20158.97|20245.03|20165.03|20245.03|20165.03|20238.97|20158.97|10
1739321360000|2025-02-12 00:49:20|20245.24|20165.24|20244.06|20164.06|20246.23|20166.23|20244.06|20164.06|10
1739321370000|2025-02-12 00:49:30|20244.07|20164.07|20246.54|20166.54|20246.54|20166.54|20243.5|20163.5|10
1739321380000|2025-02-12 00:49:40|20249.05|20169.05|20250.85|20170.85|20250.85|20170.85|20249.05|20169.05|10
1739321390000|2025-02-12 00:49:50|20250.47|20170.47|20255.99|20175.99|20255.99|20175.99|20250.29|20170.29|10
1739321400000|2025-02-12 00:50:00|20255.85|20175.85|20255.6|20175.6|20256.8|20176.8|20255.52|20175.52|10
1739321410000|2025-02-12 00:50:10|20255.52|20175.52|20258.25|20178.25|20258.25|20178.25|20255.34|20175.34|10
1739321420000|2025-02-12 00:50:20|20257.77|20177.77|20259.02|20179.02|20259.02|20179.02|20257.05|20177.05|10
1739321430000|2025-02-12 00:50:30|20258.81|20178.81|20261.09|20181.09|20261.09|20181.09|20258.81|20178.81|9
1739321440000|2025-02-12 00:50:40|20261.88|20181.88|20261.53|20181.53|20261.88|20181.88|20261.08|20181.08|9
1739321450000|2025-02-12 00:50:50|20261.68|20181.68|20263.19|20183.19|20263.33|20183.33|20261.66|20181.66|9
1739321460000|2025-02-12 00:51:00|20263.06|20183.06|20264.47|20184.47|20264.47|20184.47|20262.84|20182.84|10
1739321470000|2025-02-12 00:51:10|20264.81|20184.81|20264.26|20184.26|20264.81|20184.81|20263.97|20183.97|10
1739321480000|2025-02-12 00:51:20|20264.16|20184.16|20259.72|20179.72|20264.16|20184.16|20259.72|20179.72|10
1739321490000|2025-02-12 00:51:30|20258.94|20178.94|20257.3|20177.3|20258.94|20178.94|20256.81|20176.81|10
1739321500000|2025-02-12 00:51:40|20257.41|20177.41|20260.33|20180.33|20260.67|20180.67|20257.14|20177.14|10
1739321510000|2025-02-12 00:51:50|20260.27|20180.27|20253.05|20173.05|20260.27|20180.27|20252.21|20172.21|9
1739321520000|2025-02-12 00:52:00|20253.28|20173.28|20250.54|20170.54|20253.28|20173.28|20250.53|20170.53|10
1739321530000|2025-02-12 00:52:10|20250.51|20170.51|20250.83|20170.83|20250.85|20170.85|20250.42|20170.42|10
1739321540000|2025-02-12 00:52:20|20250.91|20170.91|20250.5|20170.5|20252.01|20172.01|20250.5|20170.5|10
1739321550000|2025-02-12 00:52:30|20250.58|20170.58|20253.25|20173.25|20253.32|20173.32|20250.58|20170.58|9
1739321560000|2025-02-12 00:52:40|20252.21|20172.21|20251.67|20171.67|20252.7|20172.7|20251.67|20171.67|10
1739321570000|2025-02-12 00:52:50|20252.85|20172.85|20254.86|20174.86|20255.9|20175.9|20252.85|20172.85|10
1739321580000|2025-02-12 00:53:00|20254.83|20174.83|20255.93|20175.93|20255.97|20175.97|20254.8|20174.8|10
1739321590000|2025-02-12 00:53:10|20255.84|20175.84|20253.29|20173.29|20255.84|20175.84|20252.98|20172.98|10
1739321600000|2025-02-12 00:53:20|20253.05|20173.05|20255.15|20175.15|20255.15|20175.15|20253.05|20173.05|10
1739321610000|2025-02-12 00:53:30|20255.94|20175.94|20255.36|20175.36|20256.4|20176.4|20255.36|20175.36|10
1739321620000|2025-02-12 00:53:40|20255.24|20175.24|20258.51|20178.51|20258.51|20178.51|20255.21|20175.21|9
1739321630000|2025-02-12 00:53:50|20258.99|20178.99|20259.59|20179.59|20259.68|20179.68|20258.8|20178.8|10
1739321640000|2025-02-12 00:54:00|20259.69|20179.69|20260.38|20180.38|20260.76|20180.76|20259.69|20179.69|10
1739321650000|2025-02-12 00:54:10|20260.44|20180.44|20262.09|20182.09|20262.44|20182.44|20260.43|20180.43|10
1739321660000|2025-02-12 00:54:20|20260.69|20180.69|20262.06|20182.06|20262.06|20182.06|20260.64|20180.64|10
1739321670000|2025-02-12 00:54:30|20262.62|20182.62|20263.23|20183.23|20263.23|20183.23|20262.38|20182.38|9
1739321680000|2025-02-12 00:54:40|20263|20183|20263.92|20183.92|20263.92|20183.92|20262.97|20182.97|10
1739321690000|2025-02-12 00:54:50|20264.34|20184.34|20264.52|20184.52|20265.29|20185.29|20264.34|20184.34|10
1739321700000|2025-02-12 00:55:00|20264.36|20184.36|20265.15|20185.15|20265.15|20185.15|20264.04|20184.04|10
1739321710000|2025-02-12 00:55:10|20265.25|20185.25|20263.96|20183.96|20265.28|20185.28|20263.96|20183.96|10
1739321720000|2025-02-12 00:55:20|20264.12|20184.12|20265.07|20185.07|20265.07|20185.07|20263.57|20183.57|10
1739321730000|2025-02-12 00:55:30|20264.98|20184.98|20266.07|20186.07|20266.19|20186.19|20264.98|20184.98|10
1739321740000|2025-02-12 00:55:40|20265.76|20185.76|20265.81|20185.81|20266.19|20186.19|20265.76|20185.76|10
1739321750000|2025-02-12 00:55:50|20265.94|20185.94|20263.14|20183.14|20265.94|20185.94|20263.14|20183.14|10
1739321760000|2025-02-12 00:56:00|20263.13|20183.13|20263.37|20183.37|20263.37|20183.37|20262.9|20182.9|10
1739321770000|2025-02-12 00:56:10|20263.31|20183.31|20264.49|20184.49|20264.49|20184.49|20263.31|20183.31|10
1739321780000|2025-02-12 00:56:20|20264.6|20184.6|20265.1|20185.1|20265.1|20185.1|20264.47|20184.47|10
1739321790000|2025-02-12 00:56:30|20265.56|20185.56|20268.44|20188.44|20268.44|20188.44|20265.56|20185.56|10
1739321800000|2025-02-12 00:56:40|20268.74|20188.74|20272.59|20192.59|20272.59|20192.59|20268.74|20188.74|10
1739321810000|2025-02-12 00:56:50|20272.27|20192.27|20274.54|20194.54|20274.54|20194.54|20272.27|20192.27|9
1739321820000|2025-02-12 00:57:00|20274.65|20194.65|20275.67|20195.67|20275.67|20195.67|20274.65|20194.65|10
1739321830000|2025-02-12 00:57:10|20275.83|20195.83|20278.67|20198.67|20278.67|20198.67|20275.83|20195.83|10
1739321840000|2025-02-12 00:57:20|20278.75|20198.75|20277.31|20197.31|20278.75|20198.75|20277.12|20197.12|10
1739321850000|2025-02-12 00:57:30|20277.34|20197.34|20278.02|20198.02|20278.11|20198.11|20277.34|20197.34|10
1739321860000|2025-02-12 00:57:40|20278.03|20198.03|20281.07|20201.07|20281.07|20201.07|20278.03|20198.03|10
1739321870000|2025-02-12 00:57:50|20281.55|20201.55|20280.87|20200.87|20281.55|20201.55|20280.87|20200.87|10
1739321880000|2025-02-12 00:58:00|20280.7|20200.7|20281.97|20201.97|20281.97|20201.97|20280.7|20200.7|10
1739321890000|2025-02-12 00:58:10|20282.85|20202.85|20288.57|20208.57|20288.57|20208.57|20282.85|20202.85|10
1739321900000|2025-02-12 00:58:20|20288.04|20208.04|20290.83|20210.83|20291.33|20211.33|20288.04|20208.04|10
1739321910000|2025-02-12 00:58:30|20290.48|20210.48|20286.65|20206.65|20290.48|20210.48|20286.65|20206.65|9
1739321920000|2025-02-12 00:58:40|20287.02|20207.02|20285.82|20205.82|20287.02|20207.02|20285.82|20205.82|10
1739321930000|2025-02-12 00:58:50|20285.7|20205.7|20282.8|20202.8|20285.7|20205.7|20282.8|20202.8|9
1739321940000|2025-02-12 00:59:00|20282.61|20202.61|20279.48|20199.48|20282.61|20202.61|20279.1|20199.1|10
1739321950000|2025-02-12 00:59:10|20280.01|20200.01|20280.23|20200.23|20280.23|20200.23|20279.73|20199.73|10
1739321960000|2025-02-12 00:59:20|20280.51|20200.51|20280.1|20200.1|20280.51|20200.51|20279.94|20199.94|10
1739321970000|2025-02-12 00:59:30|20279.82|20199.82|20278.82|20198.82|20279.82|20199.82|20278.82|20198.82|10
1739321980000|2025-02-12 00:59:40|20278.43|20198.43|20277.68|20197.68|20278.64|20198.64|20277.57|20197.57|10
1739321990000|2025-02-12 00:59:50|20277.69|20197.69|20274.67|20194.67|20277.69|20197.69|20274.67|20194.67|10
1739322000000|2025-02-12 01:00:00|20273.79|20193.79|20272.84|20192.84|20273.79|20193.79|20271.99|20191.99|10
1739322010000|2025-02-12 01:00:10|20273.02|20193.02|20272.51|20192.51|20273.28|20193.28|20272.51|20192.51|9
1739322020000|2025-02-12 01:00:20|20272.17|20192.17|20271.28|20191.28|20272.17|20192.17|20271.05|20191.05|10
1739322030000|2025-02-12 01:00:30|20271.5|20191.5|20271.95|20191.95|20273.24|20193.24|20271.5|20191.5|10
1739322040000|2025-02-12 01:00:40|20271.73|20191.73|20270.35|20190.35|20271.73|20191.73|20270.08|20190.08|9
1739322050000|2025-02-12 01:00:50|20270.24|20190.24|20270.18|20190.18|20270.24|20190.24|20269.48|20189.48|10
1739322060000|2025-02-12 01:01:00|20269.62|20189.62|20272.85|20192.85|20272.85|20192.85|20269.62|20189.62|10
1739322070000|2025-02-12 01:01:10|20272.97|20192.97|20277.87|20197.87|20277.87|20197.87|20272.97|20192.97|10
1739322080000|2025-02-12 01:01:20|20278.05|20198.05|20278.27|20198.27|20278.75|20198.75|20277.9|20197.9|10
1739322090000|2025-02-12 01:01:30|20278.04|20198.04|20275.56|20195.56|20278.33|20198.33|20274.8|20194.8|10
1739322100000|2025-02-12 01:01:40|20275.62|20195.62|20276.41|20196.41|20276.52|20196.52|20275.62|20195.62|10
1739322110000|2025-02-12 01:01:50|20276.46|20196.46|20279.08|20199.08|20279.18|20199.18|20276.46|20196.46|10
1739322120000|2025-02-12 01:02:00|20279.2|20199.2|20284.88|20204.88|20284.88|20204.88|20279.19|20199.19|10
1739322130000|2025-02-12 01:02:10|20285.23|20205.23|20285.47|20205.47|20286.05|20206.05|20285.23|20205.23|10
1739322140000|2025-02-12 01:02:20|20285.35|20205.35|20283.4|20203.4|20285.72|20205.72|20283.4|20203.4|10
1739322150000|2025-02-12 01:02:30|20283.02|20203.02|20279.47|20199.47|20283.02|20203.02|20279.06|20199.06|10
1739322160000|2025-02-12 01:02:40|20279.69|20199.69|20276.23|20196.23|20279.69|20199.69|20275.94|20195.94|9
1739322170000|2025-02-12 01:02:50|20276.37|20196.37|20280.55|20200.55|20280.55|20200.55|20276.37|20196.37|10
1739322180000|2025-02-12 01:03:00|20281.05|20201.05|20282.8|20202.8|20283.17|20203.17|20281.05|20201.05|10
1739322190000|2025-02-12 01:03:10|20282.92|20202.92|20279.71|20199.71|20282.92|20202.92|20279.71|20199.71|9
1739322200000|2025-02-12 01:03:20|20279.62|20199.62|20279.23|20199.23|20279.62|20199.62|20278.19|20198.19|10
1739322210000|2025-02-12 01:03:30|20279.97|20199.97|20278.9|20198.9|20280.92|20200.92|20278.18|20198.18|10
1739322220000|2025-02-12 01:03:40|20278.41|20198.41|20277.55|20197.55|20278.41|20198.41|20277.08|20197.08|9
1739322230000|2025-02-12 01:03:50|20277.54|20197.54|20277.69|20197.69|20278.02|20198.02|20277.43|20197.43|9
1739322240000|2025-02-12 01:04:00|20277.7|20197.7|20277.42|20197.42|20277.7|20197.7|20276.89|20196.89|10
1739322250000|2025-02-12 01:04:10|20277.85|20197.85|20279.67|20199.67|20279.67|20199.67|20277.67|20197.67|10
1739322260000|2025-02-12 01:04:20|20279.76|20199.76|20280.75|20200.75|20280.8|20200.8|20279.76|20199.76|10
1739322270000|2025-02-12 01:04:30|20280.9|20200.9|20279.97|20199.97|20280.93|20200.93|20279.97|20199.97|9
1739322280000|2025-02-12 01:04:40|20279.69|20199.69|20279.69|20199.69|20279.69|20199.69|20278.85|20198.85|10
1739322290000|2025-02-12 01:04:50|20279.84|20199.84|20278.58|20198.58|20279.84|20199.84|20277.88|20197.88|10
1739322300000|2025-02-12 01:05:00|20278.63|20198.63|20280.69|20200.69|20280.69|20200.69|20278.63|20198.63|10
1739322310000|2025-02-12 01:05:10|20281.07|20201.07|20280.47|20200.47|20281.5|20201.5|20280.47|20200.47|10
1739322320000|2025-02-12 01:05:20|20280.42|20200.42|20279.54|20199.54|20280.42|20200.42|20279.49|20199.49|10
1739322330000|2025-02-12 01:05:30|20279.51|20199.51|20279.6|20199.6|20279.6|20199.6|20279.08|20199.08|9
1739322340000|2025-02-12 01:05:40|20279.74|20199.74|20278.65|20198.65|20279.74|20199.74|20278.65|20198.65|10
1739322350000|2025-02-12 01:05:50|20277.86|20197.86|20276.75|20196.75|20277.86|20197.86|20276.75|20196.75|10
1739322360000|2025-02-12 01:06:00|20276.59|20196.59|20278.27|20198.27|20278.28|20198.28|20276.34|20196.34|10
1739322370000|2025-02-12 01:06:10|20278.29|20198.29|20274.58|20194.58|20278.29|20198.29|20274.58|20194.58|10
1739322380000|2025-02-12 01:06:20|20273.37|20193.37|20270.91|20190.91|20273.37|20193.37|20270.91|20190.91|10
1739322390000|2025-02-12 01:06:30|20271.03|20191.03|20270.14|20190.14|20271.03|20191.03|20270.14|20190.14|10
1739322400000|2025-02-12 01:06:40|20269.97|20189.97|20269.37|20189.37|20269.97|20189.97|20268.33|20188.33|10
1739322410000|2025-02-12 01:06:50|20269.36|20189.36|20268.5|20188.5|20269.41|20189.41|20268.5|20188.5|9
1739322420000|2025-02-12 01:07:00|20267.9|20187.9|20267.09|20187.09|20267.9|20187.9|20265.91|20185.91|10
1739322430000|2025-02-12 01:07:10|20267.87|20187.87|20270.49|20190.49|20270.56|20190.56|20267.87|20187.87|10
1739322440000|2025-02-12 01:07:20|20270.83|20190.83|20271.12|20191.12|20271.59|20191.59|20270.83|20190.83|10
1739322450000|2025-02-12 01:07:30|20271.34|20191.34|20267.38|20187.38|20271.64|20191.64|20267.38|20187.38|10
1739322460000|2025-02-12 01:07:40|20267.26|20187.26|20262.31|20182.31|20267.26|20187.26|20262.31|20182.31|10
1739322470000|2025-02-12 01:07:50|20262.3|20182.3|20261.76|20181.76|20263.02|20183.02|20261.68|20181.68|10
1739322480000|2025-02-12 01:08:00|20261.75|20181.75|20262.47|20182.47|20262.47|20182.47|20261.75|20181.75|10
1739322490000|2025-02-12 01:08:10|20262.91|20182.91|20263.59|20183.59|20263.7|20183.7|20262.91|20182.91|10
1739322500000|2025-02-12 01:08:20|20263.71|20183.71|20263.67|20183.67|20263.74|20183.74|20263.56|20183.56|9
1739322510000|2025-02-12 01:08:30|20263.15|20183.15|20264.02|20184.02|20264.02|20184.02|20262.87|20182.87|9
1739322520000|2025-02-12 01:08:40|20264.65|20184.65|20264.77|20184.77|20265.42|20185.42|20264.27|20184.27|9
1739322530000|2025-02-12 01:08:50|20264.79|20184.79|20265.41|20185.41|20265.41|20185.41|20264.78|20184.78|10
1739322540000|2025-02-12 01:09:00|20265.39|20185.39|20264.6|20184.6|20265.39|20185.39|20264.28|20184.28|10
1739322550000|2025-02-12 01:09:10|20264.18|20184.18|20261.35|20181.35|20264.18|20184.18|20260.89|20180.89|10
1739322560000|2025-02-12 01:09:20|20261.39|20181.39|20263.25|20183.25|20263.25|20183.25|20261.39|20181.39|9
1739322570000|2025-02-12 01:09:30|20263.23|20183.23|20262.01|20182.01|20263.23|20183.23|20262.01|20182.01|8
1739322580000|2025-02-12 01:09:40|20262.63|20182.63|20260.78|20180.78|20262.63|20182.63|20260.78|20180.78|9
1739322590000|2025-02-12 01:09:50|20259.17|20179.17|20258.46|20178.46|20259.17|20179.17|20258.28|20178.28|10
1739322600000|2025-02-12 01:10:00|20260.78|20180.78|20251.4|20171.4|20260.8|20180.8|20251.4|20171.4|10
1739322610000|2025-02-12 01:10:10|20250.57|20170.57|20247.86|20167.86|20250.57|20170.57|20247.86|20167.86|10
1739322620000|2025-02-12 01:10:20|20247.69|20167.69|20249.62|20169.62|20249.62|20169.62|20247.28|20167.28|10
1739322630000|2025-02-12 01:10:30|20249.5|20169.5|20245.66|20165.66|20249.57|20169.57|20245.66|20165.66|10
1739322640000|2025-02-12 01:10:40|20245.05|20165.05|20241.68|20161.68|20245.05|20165.05|20241.68|20161.68|10
1739322650000|2025-02-12 01:10:50|20241.55|20161.55|20241.76|20161.76|20242.02|20162.02|20241.55|20161.55|8
1739322660000|2025-02-12 01:11:00|20241.81|20161.81|20238.86|20158.86|20241.81|20161.81|20238.86|20158.86|10
1739322670000|2025-02-12 01:11:10|20238.58|20158.58|20239.36|20159.36|20240.01|20160.01|20238.58|20158.58|9
1739322680000|2025-02-12 01:11:20|20238.84|20158.84|20236.37|20156.37|20238.84|20158.84|20235.18|20155.18|10
1739322690000|2025-02-12 01:11:30|20236.16|20156.16|20236.96|20156.96|20237.33|20157.33|20236.16|20156.16|10
1739322700000|2025-02-12 01:11:40|20236.79|20156.79|20235.03|20155.03|20236.79|20156.79|20234.61|20154.61|10
1739322710000|2025-02-12 01:11:50|20235.3|20155.3|20235.14|20155.14|20235.35|20155.35|20234.64|20154.64|9
1739322720000|2025-02-12 01:12:00|20235.39|20155.39|20241.25|20161.25|20241.25|20161.25|20235.39|20155.39|10
1739322730000|2025-02-12 01:12:10|20242.08|20162.08|20242.82|20162.82|20242.84|20162.84|20242.08|20162.08|10
1739322740000|2025-02-12 01:12:20|20242.71|20162.71|20242.02|20162.02|20242.99|20162.99|20242.02|20162.02|9
1739322750000|2025-02-12 01:12:30|20241.84|20161.84|20240.99|20160.99|20241.84|20161.84|20240.75|20160.75|9
1739322760000|2025-02-12 01:12:40|20241.39|20161.39|20241.34|20161.34|20242.07|20162.07|20240.82|20160.82|10
1739322770000|2025-02-12 01:12:50|20241.21|20161.21|20235.55|20155.55|20241.21|20161.21|20235.55|20155.55|10
1739322780000|2025-02-12 01:13:00|20235.65|20155.65|20231.08|20151.08|20235.65|20155.65|20231.08|20151.08|10
1739322790000|2025-02-12 01:13:10|20232.04|20152.04|20232.94|20152.94|20233.13|20153.13|20232.04|20152.04|9
1739322800000|2025-02-12 01:13:20|20232.8|20152.8|20228.38|20148.38|20232.8|20152.8|20228.38|20148.38|10
1739322810000|2025-02-12 01:13:30|20227.43|20147.43|20222.84|20142.84|20227.43|20147.43|20221.47|20141.47|10
1739322820000|2025-02-12 01:13:40|20222.93|20142.93|20222.53|20142.53|20223.89|20143.89|20222.53|20142.53|10
1739322830000|2025-02-12 01:13:50|20222.34|20142.34|20220.49|20140.49|20222.34|20142.34|20220.41|20140.41|10
1739322840000|2025-02-12 01:14:00|20220.85|20140.85|20220.82|20140.82|20221.3|20141.3|20220.82|20140.82|10
1739322850000|2025-02-12 01:14:10|20220.84|20140.84|20221.19|20141.19|20221.2|20141.2|20220.84|20140.84|7
1739322860000|2025-02-12 01:14:20|20220.77|20140.77|20218.45|20138.45|20220.77|20140.77|20218.45|20138.45|10
1739322870000|2025-02-12 01:14:30|20218.41|20138.41|20216.48|20136.48|20218.5|20138.5|20216.48|20136.48|9
1739322880000|2025-02-12 01:14:40|20216.41|20136.41|20216.9|20136.9|20216.9|20136.9|20216.36|20136.36|10
1739322890000|2025-02-12 01:14:50|20216.74|20136.74|20217.65|20137.65|20217.88|20137.88|20216.74|20136.74|10
1739322900000|2025-02-12 01:15:00|20217.53|20137.53|20219.93|20139.93|20220.04|20140.04|20217.53|20137.53|10
1739322910000|2025-02-12 01:15:10|20219.57|20139.57|20216.25|20136.25|20219.57|20139.57|20216.25|20136.25|10
1739322920000|2025-02-12 01:15:20|20215.54|20135.54|20213.04|20133.04|20215.54|20135.54|20211.48|20131.48|10
1739322930000|2025-02-12 01:15:30|20211.89|20131.89|20208.37|20128.37|20211.92|20131.92|20208.37|20128.37|10
1739322940000|2025-02-12 01:15:40|20208.57|20128.57|20208.93|20128.93|20208.93|20128.93|20206.99|20126.99|10
1739322950000|2025-02-12 01:15:50|20208.83|20128.83|20211.3|20131.3|20211.3|20131.3|20208.79|20128.79|10
1739322960000|2025-02-12 01:16:00|20211.33|20131.33|20213.06|20133.06|20213.06|20133.06|20211.33|20131.33|10
1739322970000|2025-02-12 01:16:10|20213.12|20133.12|20215.07|20135.07|20215.09|20135.09|20213.12|20133.12|10
1739322980000|2025-02-12 01:16:20|20214.52|20134.52|20215.36|20135.36|20215.61|20135.61|20214.03|20134.03|10
1739322990000|2025-02-12 01:16:30|20215.35|20135.35|20213.66|20133.66|20215.35|20135.35|20213.66|20133.66|10
1739323000000|2025-02-12 01:16:40|20213.55|20133.55|20211.47|20131.47|20213.55|20133.55|20211.47|20131.47|10
1739323010000|2025-02-12 01:16:50|20211.52|20131.52|20208.03|20128.03|20211.74|20131.74|20208.03|20128.03|10
1739323020000|2025-02-12 01:17:00|20204.21|20124.21|20197.81|20117.81|20204.21|20124.21|20197.46|20117.46|10
1739323030000|2025-02-12 01:17:10|20198.19|20118.19|20200.26|20120.26|20200.31|20120.31|20198.19|20118.19|10
1739323040000|2025-02-12 01:17:20|20200.79|20120.79|20205.1|20125.1|20205.1|20125.1|20200.79|20120.79|10
1739323050000|2025-02-12 01:17:30|20205.13|20125.13|20206.55|20126.55|20206.55|20126.55|20205.13|20125.13|8
1739323060000|2025-02-12 01:17:40|20205.52|20125.52|20202.19|20122.19|20205.52|20125.52|20202.19|20122.19|10
1739323070000|2025-02-12 01:17:50|20201.89|20121.89|20201.15|20121.15|20201.89|20121.89|20201.15|20121.15|10
1739323080000|2025-02-12 01:18:00|20200.17|20120.17|20200.71|20120.71|20200.72|20120.72|20200.17|20120.17|10
1739323090000|2025-02-12 01:18:10|20200.67|20120.67|20201.39|20121.39|20201.39|20121.39|20200.46|20120.46|9
1739323100000|2025-02-12 01:18:20|20201.24|20121.24|20200.71|20120.71|20201.24|20121.24|20200.13|20120.13|10
1739323110000|2025-02-12 01:18:30|20200.7|20120.7|20199.12|20119.12|20200.84|20120.84|20199.11|20119.11|10
1739323120000|2025-02-12 01:18:40|20199.08|20119.08|20194.89|20114.89|20199.08|20119.08|20194.89|20114.89|10
1739323130000|2025-02-12 01:18:50|20195.35|20115.35|20196.54|20116.54|20196.73|20116.73|20195.35|20115.35|9
1739323140000|2025-02-12 01:19:00|20196.53|20116.53|20198.25|20118.25|20198.25|20118.25|20196.53|20116.53|10
1739323150000|2025-02-12 01:19:10|20199.12|20119.12|20200.38|20120.38|20200.38|20120.38|20199.12|20119.12|10
1739323160000|2025-02-12 01:19:20|20200.4|20120.4|20202.41|20122.41|20202.41|20122.41|20200.4|20120.4|10
1739323170000|2025-02-12 01:19:30|20202.49|20122.49|20203.55|20123.55|20203.63|20123.63|20202.49|20122.49|10
1739323180000|2025-02-12 01:19:40|20204.21|20124.21|20204.52|20124.52|20204.57|20124.57|20204.05|20124.05|8
1739323190000|2025-02-12 01:19:50|20203.86|20123.86|20204.41|20124.41|20204.44|20124.44|20203.77|20123.77|10
1739323200000|2025-02-12 01:20:00|20204.4|20124.4|20203.89|20123.89|20204.4|20124.4|20203.53|20123.53|10
1739323210000|2025-02-12 01:20:10|20204.74|20124.74|20212.42|20132.42|20212.42|20132.42|20204.74|20124.74|10
1739323220000|2025-02-12 01:20:20|20213.39|20133.39|20218.01|20138.01|20218.2|20138.2|20213.39|20133.39|10
1739323230000|2025-02-12 01:20:30|20217.92|20137.92|20217.43|20137.43|20218.07|20138.07|20216.59|20136.59|10
1739323240000|2025-02-12 01:20:40|20217.14|20137.14|20213.85|20133.85|20217.35|20137.35|20213.85|20133.85|10
1739323250000|2025-02-12 01:20:50|20213.56|20133.56|20214.24|20134.24|20214.24|20134.24|20212.87|20132.87|10
1739323260000|2025-02-12 01:21:00|20214.2|20134.2|20212.92|20132.92|20214.2|20134.2|20212.92|20132.92|9
1739323270000|2025-02-12 01:21:10|20212.85|20132.85|20210.15|20130.15|20212.85|20132.85|20209.79|20129.79|10
1739323280000|2025-02-12 01:21:20|20210.3|20130.3|20209.17|20129.17|20211.02|20131.02|20209.15|20129.15|10
1739323290000|2025-02-12 01:21:30|20208.92|20128.92|20206.27|20126.27|20209.19|20129.19|20206.27|20126.27|8
1739323300000|2025-02-12 01:21:40|20205.99|20125.99|20205.4|20125.4|20205.99|20125.99|20205.31|20125.31|10
1739323310000|2025-02-12 01:21:50|20203.97|20123.97|20204.84|20124.84|20205.07|20125.07|20203.97|20123.97|10
1739323320000|2025-02-12 01:22:00|20204.5|20124.5|20201.21|20121.21|20204.6|20124.6|20200.51|20120.51|10
1739323330000|2025-02-12 01:22:10|20199.85|20119.85|20192.82|20112.82|20199.85|20119.85|20192.82|20112.82|10
1739323340000|2025-02-12 01:22:20|20191.88|20111.88|20188.81|20108.81|20191.88|20111.88|20188.81|20108.81|10
1739323350000|2025-02-12 01:22:30|20188.74|20108.74|20184.78|20104.78|20188.74|20108.74|20184.78|20104.78|10
1739323360000|2025-02-12 01:22:40|20184.64|20104.64|20183.4|20103.4|20184.64|20104.64|20183.07|20103.07|10
1739323370000|2025-02-12 01:22:50|20182.89|20102.89|20181.18|20101.18|20182.89|20102.89|20181.06|20101.06|9
1739323380000|2025-02-12 01:23:00|20181.87|20101.87|20181.89|20101.89|20182.86|20102.86|20181.87|20101.87|10
1739323390000|2025-02-12 01:23:10|20181.87|20101.87|20176.73|20096.73|20181.87|20101.87|20176.73|20096.73|9
1739323400000|2025-02-12 01:23:20|20176.27|20096.27|20175.01|20095.01|20176.27|20096.27|20174.1|20094.1|10
1739323410000|2025-02-12 01:23:30|20175.21|20095.21|20173.47|20093.47|20175.63|20095.63|20173.47|20093.47|8
1739323420000|2025-02-12 01:23:40|20173.41|20093.41|20175.8|20095.8|20175.8|20095.8|20173.4|20093.4|10
1739323430000|2025-02-12 01:23:50|20175.43|20095.43|20174.77|20094.77|20175.72|20095.72|20174.73|20094.73|9
1739323440000|2025-02-12 01:24:00|20174.89|20094.89|20174.54|20094.54|20174.89|20094.89|20174.52|20094.52|9
1739323450000|2025-02-12 01:24:10|20174.32|20094.32|20171.52|20091.52|20174.32|20094.32|20171.51|20091.51|9
1739323460000|2025-02-12 01:24:20|20171.55|20091.55|20171.31|20091.31|20171.55|20091.55|20171.2|20091.2|10
1739323470000|2025-02-12 01:24:30|20171.33|20091.33|20174.59|20094.59|20174.59|20094.59|20171.33|20091.33|10
1739323480000|2025-02-12 01:24:40|20174.61|20094.61|20174.2|20094.2|20174.65|20094.65|20174.06|20094.06|9
1739323490000|2025-02-12 01:24:50|20174.65|20094.65|20173.08|20093.08|20174.67|20094.67|20173.08|20093.08|10
1739323500000|2025-02-12 01:25:00|20173.25|20093.25|20170.93|20090.93|20173.6|20093.6|20170.93|20090.93|9
1739323510000|2025-02-12 01:25:10|20170.24|20090.24|20168.2|20088.2|20170.27|20090.27|20168.2|20088.2|9
1739323520000|2025-02-12 01:25:20|20168.62|20088.62|20172.62|20092.62|20172.62|20092.62|20168.62|20088.62|10
1739323530000|2025-02-12 01:25:30|20172.81|20092.81|20173.79|20093.79|20173.79|20093.79|20172.7|20092.7|9
1739323540000|2025-02-12 01:25:40|20173.89|20093.89|20174.43|20094.43|20174.56|20094.56|20173.89|20093.89|8
1739323550000|2025-02-12 01:25:50|20174.67|20094.67|20175.18|20095.18|20175.18|20095.18|20174.48|20094.48|9
1739323560000|2025-02-12 01:26:00|20175.11|20095.11|20177.07|20097.07|20177.07|20097.07|20175.11|20095.11|10
1739323570000|2025-02-12 01:26:10|20177.1|20097.1|20178.55|20098.55|20178.55|20098.55|20177.06|20097.06|9
1739323580000|2025-02-12 01:26:20|20178.39|20098.39|20178.81|20098.81|20179.67|20099.67|20177.59|20097.59|10
1739323590000|2025-02-12 01:26:30|20178.83|20098.83|20178.23|20098.23|20178.83|20098.83|20177.97|20097.97|9
1739323600000|2025-02-12 01:26:40|20178.57|20098.57|20180.3|20100.3|20180.3|20100.3|20178.57|20098.57|9
1739323610000|2025-02-12 01:26:50|20180.47|20100.47|20182.36|20102.36|20182.36|20102.36|20180.44|20100.44|10
1739323620000|2025-02-12 01:27:00|20182.39|20102.39|20185.13|20105.13|20185.4|20105.4|20182.39|20102.39|10
1739323630000|2025-02-12 01:27:10|20185.06|20105.06|20188.07|20108.07|20188.07|20108.07|20185.02|20105.02|9
1739323640000|2025-02-12 01:27:20|20188.08|20108.08|20187.24|20107.24|20188.64|20108.64|20187.24|20107.24|10
1739323650000|2025-02-12 01:27:30|20187.43|20107.43|20189.7|20109.7|20189.7|20109.7|20187.43|20107.43|10
1739323660000|2025-02-12 01:27:40|20190.13|20110.13|20191.5|20111.5|20191.5|20111.5|20190.13|20110.13|9
1739323670000|2025-02-12 01:27:50|20191.47|20111.47|20195.3|20115.3|20195.3|20115.3|20191.47|20111.47|10
1739323680000|2025-02-12 01:28:00|20196.32|20116.32|20197.82|20117.82|20197.82|20117.82|20196.32|20116.32|6
1739323690000|2025-02-12 01:28:10|20197.8|20117.8|20198.03|20118.03|20198.12|20118.12|20196.82|20116.82|10
1739323700000|2025-02-12 01:28:20|20198|20118|20198.22|20118.22|20198.22|20118.22|20197.93|20117.93|10
1739323710000|2025-02-12 01:28:30|20198.43|20118.43|20201.3|20121.3|20201.31|20121.31|20198.43|20118.43|9
1739323720000|2025-02-12 01:28:40|20201.29|20121.29|20202.67|20122.67|20202.83|20122.83|20201.29|20121.29|10
1739323730000|2025-02-12 01:28:50|20202.46|20122.46|20203.76|20123.76|20203.76|20123.76|20201.98|20121.98|10
1739323740000|2025-02-12 01:29:00|20203.42|20123.42|20203.93|20123.93|20203.93|20123.93|20203.2|20123.2|10
1739323750000|2025-02-12 01:29:10|20204.02|20124.02|20208.76|20128.76|20208.93|20128.93|20204|20124|10
1739323760000|2025-02-12 01:29:20|20208.77|20128.77|20207.35|20127.35|20208.93|20128.93|20207.35|20127.35|10
1739323770000|2025-02-12 01:29:30|20207.34|20127.34|20205.35|20125.35|20207.34|20127.34|20205.35|20125.35|9
1739323780000|2025-02-12 01:29:40|20205.11|20125.11|20201.88|20121.88|20205.11|20125.11|20201.88|20121.88|10
1739323790000|2025-02-12 01:29:50|20201.82|20121.82|20202.52|20122.52|20203.21|20123.21|20201.82|20121.82|10
1739323800000|2025-02-12 01:30:00|20202.29|20122.29|20202.66|20122.66|20202.75|20122.75|20201.47|20121.47|9
1739323810000|2025-02-12 01:30:10|20202.76|20122.76|20199.04|20119.04|20202.76|20122.76|20199.04|20119.04|10
1739323820000|2025-02-12 01:30:20|20198.19|20118.19|20188.58|20108.58|20198.19|20118.19|20188.58|20108.58|10
1739323830000|2025-02-12 01:30:30|20188.43|20108.43|20183.91|20103.91|20188.43|20108.43|20183.91|20103.91|9
1739323840000|2025-02-12 01:30:40|20182.06|20102.06|20176.55|20096.55|20182.06|20102.06|20176.55|20096.55|10
1739323850000|2025-02-12 01:30:50|20176.19|20096.19|20176.07|20096.07|20176.53|20096.53|20175.85|20095.85|10
1739323860000|2025-02-12 01:31:00|20176.19|20096.19|20175.25|20095.25|20176.19|20096.19|20174.08|20094.08|9
1739323870000|2025-02-12 01:31:10|20175.44|20095.44|20177.06|20097.06|20177.1|20097.1|20175.44|20095.44|10
1739323880000|2025-02-12 01:31:20|20178.07|20098.07|20180.48|20100.48|20180.48|20100.48|20177.78|20097.78|10
1739323890000|2025-02-12 01:31:30|20182.62|20102.62|20181.17|20101.17|20183.15|20103.15|20181.17|20101.17|10
1739323900000|2025-02-12 01:31:40|20181.44|20101.44|20183.08|20103.08|20183.08|20103.08|20181.44|20101.44|9
1739323910000|2025-02-12 01:31:50|20183.51|20103.51|20185.9|20105.9|20185.9|20105.9|20183.51|20103.51|9
1739323920000|2025-02-12 01:32:00|20185.73|20105.73|20189.27|20109.27|20189.27|20109.27|20185.73|20105.73|10
1739323930000|2025-02-12 01:32:10|20190.38|20110.38|20189.77|20109.77|20190.47|20110.47|20189.64|20109.64|8
1739323940000|2025-02-12 01:32:20|20189.71|20109.71|20187|20107|20189.71|20109.71|20186.92|20106.92|10
1739323950000|2025-02-12 01:32:30|20187.16|20107.16|20185.24|20105.24|20187.21|20107.21|20185.14|20105.14|10
1739323960000|2025-02-12 01:32:40|20185.72|20105.72|20190.19|20110.19|20190.19|20110.19|20185.72|20105.72|10
1739323970000|2025-02-12 01:32:50|20190.35|20110.35|20188.53|20108.53|20190.87|20110.87|20188.3|20108.3|10
1739323980000|2025-02-12 01:33:00|20189.65|20109.65|20192.51|20112.51|20192.8|20112.8|20189.65|20109.65|10
1739323990000|2025-02-12 01:33:10|20193.61|20113.61|20196.66|20116.66|20196.66|20116.66|20193.2|20113.2|10
1739324000000|2025-02-12 01:33:20|20196.43|20116.43|20196.39|20116.39|20196.94|20116.94|20195.77|20115.77|8
1739324010000|2025-02-12 01:33:30|20196.28|20116.28|20194.75|20114.75|20196.28|20116.28|20194.75|20114.75|9
1739324020000|2025-02-12 01:33:40|20194.73|20114.73|20189.55|20109.55|20194.73|20114.73|20189.51|20109.51|10
1739324030000|2025-02-12 01:33:50|20189.17|20109.17|20189.66|20109.66|20189.66|20109.66|20188.25|20108.25|9
1739324040000|2025-02-12 01:34:00|20191.89|20111.89|20192.36|20112.36|20192.39|20112.39|20191.89|20111.89|8
1739324050000|2025-02-12 01:34:10|20192.73|20112.73|20195.27|20115.27|20195.27|20115.27|20192.73|20112.73|10
1739324060000|2025-02-12 01:34:20|20195.65|20115.65|20199.16|20119.16|20199.16|20119.16|20195.65|20115.65|10
1739324070000|2025-02-12 01:34:30|20201.43|20121.43|20203.91|20123.91|20203.91|20123.91|20201.43|20121.43|10
1739324080000|2025-02-12 01:34:40|20204.08|20124.08|20204.28|20124.28|20204.28|20124.28|20203.74|20123.74|10
1739324090000|2025-02-12 01:34:50|20204.15|20124.15|20206.51|20126.51|20207.16|20127.16|20204.15|20124.15|10
1739324100000|2025-02-12 01:35:00|20206.74|20126.74|20206.46|20126.46|20206.94|20126.94|20206.09|20126.09|10
1739324110000|2025-02-12 01:35:10|20206.7|20126.7|20201.56|20121.56|20206.78|20126.78|20201.56|20121.56|10
1739324120000|2025-02-12 01:35:20|20201.34|20121.34|20203.77|20123.77|20203.77|20123.77|20201.13|20121.13|10
1739324130000|2025-02-12 01:35:30|20204.1|20124.1|20205.51|20125.51|20205.74|20125.74|20204.1|20124.1|10
1739324140000|2025-02-12 01:35:40|20205.69|20125.69|20205.75|20125.75|20205.87|20125.87|20203.95|20123.95|10
1739324150000|2025-02-12 01:35:50|20205.98|20125.98|20209.72|20129.72|20209.87|20129.87|20205.98|20125.98|9
1739324160000|2025-02-12 01:36:00|20210.22|20130.22|20210.46|20130.46|20210.81|20130.81|20210.2|20130.2|10
1739324170000|2025-02-12 01:36:10|20210.36|20130.36|20209.37|20129.37|20210.67|20130.67|20209.37|20129.37|10
1739324180000|2025-02-12 01:36:20|20208.8|20128.8|20208.19|20128.19|20209.05|20129.05|20207.25|20127.25|10
1739324190000|2025-02-12 01:36:30|20208.46|20128.46|20209.23|20129.23|20209.23|20129.23|20208.23|20128.23|10
1739324200000|2025-02-12 01:36:40|20209.85|20129.85|20211.7|20131.7|20211.78|20131.78|20209.85|20129.85|10
1739324210000|2025-02-12 01:36:50|20211.94|20131.94|20215.28|20135.28|20215.28|20135.28|20211.9|20131.9|10
1739324220000|2025-02-12 01:37:00|20215.3|20135.3|20216.24|20136.24|20216.64|20136.64|20215.3|20135.3|10
1739324230000|2025-02-12 01:37:10|20216.22|20136.22|20214.89|20134.89|20216.58|20136.58|20214.89|20134.89|10
1739324240000|2025-02-12 01:37:20|20214.51|20134.51|20213.17|20133.17|20214.51|20134.51|20213.15|20133.15|10
1739324250000|2025-02-12 01:37:30|20213.38|20133.38|20213.63|20133.63|20214.13|20134.13|20213.38|20133.38|10
1739324260000|2025-02-12 01:37:40|20213.59|20133.59|20212.97|20132.97|20213.59|20133.59|20212.96|20132.96|7
1739324270000|2025-02-12 01:37:50|20212.98|20132.98|20211.57|20131.57|20212.98|20132.98|20211.57|20131.57|9
1739324280000|2025-02-12 01:38:00|20211.53|20131.53|20211.55|20131.55|20211.56|20131.56|20209.96|20129.96|10
1739324290000|2025-02-12 01:38:10|20211.5|20131.5|20212.54|20132.54|20212.54|20132.54|20211.2|20131.2|10
1739324300000|2025-02-12 01:38:20|20212.04|20132.04|20213.16|20133.16|20213.39|20133.39|20212.04|20132.04|10
1739324310000|2025-02-12 01:38:30|20213.76|20133.76|20213.9|20133.9|20214.31|20134.31|20213.76|20133.76|10
1739324320000|2025-02-12 01:38:40|20214.61|20134.61|20215.33|20135.33|20215.35|20135.35|20214.52|20134.52|9
1739324330000|2025-02-12 01:38:50|20215.36|20135.36|20212|20132|20215.36|20135.36|20212|20132|10
1739324340000|2025-02-12 01:39:00|20211.9|20131.9|20210.19|20130.19|20212.03|20132.03|20210.19|20130.19|10
1739324350000|2025-02-12 01:39:10|20209.29|20129.29|20207.9|20127.9|20209.29|20129.29|20207.9|20127.9|9
1739324360000|2025-02-12 01:39:20|20207.14|20127.14|20203.88|20123.88|20207.14|20127.14|20203.88|20123.88|10
1739324370000|2025-02-12 01:39:30|20203.83|20123.83|20199.61|20119.61|20203.83|20123.83|20199.61|20119.61|10
1739324380000|2025-02-12 01:39:40|20199.48|20119.48|20197.72|20117.72|20199.48|20119.48|20197.72|20117.72|10
1739324390000|2025-02-12 01:39:50|20197.71|20117.71|20199.27|20119.27|20199.27|20119.27|20195.72|20115.72|10
1739324400000|2025-02-12 01:40:00|20199.53|20119.53|20204.49|20124.49|20204.49|20124.49|20199.53|20119.53|10
1739324410000|2025-02-12 01:40:10|20205.74|20125.74|20208.98|20128.98|20208.98|20128.98|20205.74|20125.74|10
1739324420000|2025-02-12 01:40:20|20209.25|20129.25|20210.26|20130.26|20210.28|20130.28|20209.25|20129.25|9
1739324430000|2025-02-12 01:40:30|20210.61|20130.61|20213.7|20133.7|20213.74|20133.74|20210.61|20130.61|10
1739324440000|2025-02-12 01:40:40|20214.02|20134.02|20215.09|20135.09|20215.21|20135.21|20214.02|20134.02|10
1739324450000|2025-02-12 01:40:50|20214.92|20134.92|20214.41|20134.41|20214.93|20134.93|20214.41|20134.41|9
1739324460000|2025-02-12 01:41:00|20215.28|20135.28|20214.44|20134.44|20215.83|20135.83|20214.44|20134.44|10
1739324470000|2025-02-12 01:41:10|20214.36|20134.36|20213.47|20133.47|20214.86|20134.86|20213.47|20133.47|10
1739324480000|2025-02-12 01:41:20|20213.39|20133.39|20212.87|20132.87|20213.54|20133.54|20212.83|20132.83|10
1739324490000|2025-02-12 01:41:30|20212.7|20132.7|20211.62|20131.62|20212.7|20132.7|20211.62|20131.62|10
1739324500000|2025-02-12 01:41:40|20211.61|20131.61|20211.47|20131.47|20211.86|20131.86|20211.1|20131.1|10
1739324510000|2025-02-12 01:41:50|20211.48|20131.48|20213.01|20133.01|20213.01|20133.01|20211.48|20131.48|9
1739324520000|2025-02-12 01:42:00|20213.02|20133.02|20215.91|20135.91|20216.23|20136.23|20212.91|20132.91|9
1739324530000|2025-02-12 01:42:10|20215.93|20135.93|20216.22|20136.22|20216.22|20136.22|20215.77|20135.77|9
1739324540000|2025-02-12 01:42:20|20216.18|20136.18|20215.36|20135.36|20216.18|20136.18|20215.06|20135.06|10
1739324550000|2025-02-12 01:42:30|20216|20136|20217.12|20137.12|20217.12|20137.12|20216|20136|10
1739324560000|2025-02-12 01:42:40|20217.29|20137.29|20217.96|20137.96|20218.19|20138.19|20217.29|20137.29|10
1739324570000|2025-02-12 01:42:50|20217.75|20137.75|20218.4|20138.4|20218.4|20138.4|20217.4|20137.4|9
1739324580000|2025-02-12 01:43:00|20218.82|20138.82|20220.13|20140.13|20220.28|20140.28|20218.8|20138.8|10
1739324590000|2025-02-12 01:43:10|20220.07|20140.07|20219.98|20139.98|20220.43|20140.43|20219.82|20139.82|10
1739324600000|2025-02-12 01:43:20|20220.27|20140.27|20221.86|20141.86|20221.99|20141.99|20220.27|20140.27|10
1739324610000|2025-02-12 01:43:30|20222.25|20142.25|20223.51|20143.51|20223.51|20143.51|20222.25|20142.25|10
1739324620000|2025-02-12 01:43:40|20223.43|20143.43|20224.11|20144.11|20224.11|20144.11|20223.26|20143.26|10
1739324630000|2025-02-12 01:43:50|20224.2|20144.2|20224.56|20144.56|20225.34|20145.34|20224.2|20144.2|9
1739324640000|2025-02-12 01:44:00|20224.55|20144.55|20223.44|20143.44|20224.55|20144.55|20223.42|20143.42|8
1739324650000|2025-02-12 01:44:10|20223.43|20143.43|20222.94|20142.94|20223.43|20143.43|20222.75|20142.75|10
1739324660000|2025-02-12 01:44:20|20222.74|20142.74|20220.75|20140.75|20222.84|20142.84|20220.75|20140.75|8
1739324670000|2025-02-12 01:44:30|20220.55|20140.55|20221.12|20141.12|20221.26|20141.26|20220.52|20140.52|9
1739324680000|2025-02-12 01:44:40|20221.13|20141.13|20220.45|20140.45|20221.44|20141.44|20220.19|20140.19|10
1739324690000|2025-02-12 01:44:50|20220.75|20140.75|20222.42|20142.42|20222.42|20142.42|20220.72|20140.72|9
1739324700000|2025-02-12 01:45:00|20223.1|20143.1|20226.04|20146.04|20226.04|20146.04|20223.1|20143.1|10
1739324710000|2025-02-12 01:45:10|20226.1|20146.1|20226.49|20146.49|20226.72|20146.72|20226.1|20146.1|9
1739324720000|2025-02-12 01:45:20|20226.51|20146.51|20224.02|20144.02|20226.53|20146.53|20223.78|20143.78|10
1739324730000|2025-02-12 01:45:30|20223.36|20143.36|20225.04|20145.04|20225.04|20145.04|20222.76|20142.76|10
1739324740000|2025-02-12 01:45:40|20225.88|20145.88|20228.43|20148.43|20228.43|20148.43|20225.86|20145.86|10
1739324750000|2025-02-12 01:45:50|20227.83|20147.83|20228.96|20148.96|20229.79|20149.79|20227.83|20147.83|10
1739324760000|2025-02-12 01:46:00|20228.72|20148.72|20227.73|20147.73|20229.47|20149.47|20227.73|20147.73|10
1739324770000|2025-02-12 01:46:10|20228.15|20148.15|20230.25|20150.25|20230.5|20150.5|20228.15|20148.15|10
1739324780000|2025-02-12 01:46:20|20230.16|20150.16|20230.39|20150.39|20230.41|20150.41|20229.54|20149.54|10
1739324790000|2025-02-12 01:46:30|20230.49|20150.49|20231.34|20151.34|20231.6|20151.6|20230.49|20150.49|10
1739324800000|2025-02-12 01:46:40|20231.07|20151.07|20233.16|20153.16|20233.16|20153.16|20231.07|20151.07|10
1739324810000|2025-02-12 01:46:50|20233.4|20153.4|20234.98|20154.98|20234.98|20154.98|20233.4|20153.4|10
1739324820000|2025-02-12 01:47:00|20235.36|20155.36|20245.36|20165.36|20245.36|20165.36|20235.36|20155.36|10
1739324830000|2025-02-12 01:47:10|20246.2|20166.2|20261.9|20181.9|20262.21|20182.21|20246.2|20166.2|10
1739324840000|2025-02-12 01:47:20|20262.24|20182.24|20261.55|20181.55|20262.88|20182.88|20261.46|20181.46|10
1739324850000|2025-02-12 01:47:30|20261.85|20181.85|20261.14|20181.14|20261.85|20181.85|20260.37|20180.37|10
1739324860000|2025-02-12 01:47:40|20260.83|20180.83|20259.85|20179.85|20262.84|20182.84|20259.85|20179.85|10
1739324870000|2025-02-12 01:47:50|20259.69|20179.69|20260.01|20180.01|20260.09|20180.09|20259.66|20179.66|10
1739324880000|2025-02-12 01:48:00|20260.02|20180.02|20262.78|20182.78|20262.78|20182.78|20260.02|20180.02|10
1739324890000|2025-02-12 01:48:10|20263.29|20183.29|20267.67|20187.67|20267.67|20187.67|20263.29|20183.29|10
1739324900000|2025-02-12 01:48:20|20267.65|20187.65|20266.31|20186.31|20267.93|20187.93|20266.31|20186.31|9
1739324910000|2025-02-12 01:48:30|20265.85|20185.85|20263.05|20183.05|20265.89|20185.89|20263.05|20183.05|10
1739324920000|2025-02-12 01:48:40|20263.03|20183.03|20261.54|20181.54|20263.15|20183.15|20261.54|20181.54|10
1739324930000|2025-02-12 01:48:50|20261.5|20181.5|20261.73|20181.73|20261.98|20181.98|20260.46|20180.46|8
1739324940000|2025-02-12 01:49:00|20262.31|20182.31|20264.02|20184.02|20264.76|20184.76|20262.31|20182.31|10
1739324950000|2025-02-12 01:49:10|20264.18|20184.18|20265.82|20185.82|20265.82|20185.82|20264.18|20184.18|10
1739324960000|2025-02-12 01:49:20|20265.86|20185.86|20268.9|20188.9|20268.9|20188.9|20265.63|20185.63|10
1739324970000|2025-02-12 01:49:30|20269.08|20189.08|20269.65|20189.65|20269.65|20189.65|20269.08|20189.08|10
1739324980000|2025-02-12 01:49:40|20273.32|20193.32|20276.42|20196.42|20276.42|20196.42|20272.51|20192.51|10
1739324990000|2025-02-12 01:49:50|20276.59|20196.59|20279.63|20199.63|20279.66|20199.66|20276.59|20196.59|10
1739325000000|2025-02-12 01:50:00|20279.64|20199.64|20291.91|20211.91|20292.57|20212.57|20279.64|20199.64|10
1739325010000|2025-02-12 01:50:10|20292.14|20212.14|20291.11|20211.11|20292.78|20212.78|20290.16|20210.16|10
1739325020000|2025-02-12 01:50:20|20291.21|20211.21|20289.58|20209.58|20291.21|20211.21|20289.58|20209.58|10
1739325030000|2025-02-12 01:50:30|20289.19|20209.19|20290.27|20210.27|20290.27|20210.27|20288.34|20208.34|10
1739325040000|2025-02-12 01:50:40|20290.65|20210.65|20297.69|20217.69|20298.09|20218.09|20290.65|20210.65|10
1739325050000|2025-02-12 01:50:50|20297.74|20217.74|20298.01|20218.01|20298.06|20218.06|20297.25|20217.25|10
1739325060000|2025-02-12 01:51:00|20298.02|20218.02|20297.64|20217.64|20298.36|20218.36|20297.41|20217.41|10
1739325070000|2025-02-12 01:51:10|20297.02|20217.02|20291.76|20211.76|20297.02|20217.02|20291.76|20211.76|10
1739325080000|2025-02-12 01:51:20|20291.28|20211.28|20288.35|20208.35|20291.28|20211.28|20288.35|20208.35|10
1739325090000|2025-02-12 01:51:30|20287.74|20207.74|20287.38|20207.38|20287.74|20207.74|20287.04|20207.04|10
1739325100000|2025-02-12 01:51:40|20287.29|20207.29|20285.51|20205.51|20287.29|20207.29|20284.96|20204.96|10
1739325110000|2025-02-12 01:51:50|20285.75|20205.75|20286.12|20206.12|20286.14|20206.14|20285.68|20205.68|10
1739325120000|2025-02-12 01:52:00|20285.87|20205.87|20283.27|20203.27|20285.87|20205.87|20283.27|20203.27|10
1739325130000|2025-02-12 01:52:10|20282.9|20202.9|20280.69|20200.69|20282.99|20202.99|20280.69|20200.69|10
1739325140000|2025-02-12 01:52:20|20280.55|20200.55|20282.09|20202.09|20282.09|20202.09|20280.37|20200.37|10
1739325150000|2025-02-12 01:52:30|20282.32|20202.32|20281.17|20201.17|20282.32|20202.32|20281.02|20201.02|9
1739325160000|2025-02-12 01:52:40|20281.07|20201.07|20279.95|20199.95|20281.07|20201.07|20279.54|20199.54|10
1739325170000|2025-02-12 01:52:50|20280.17|20200.17|20281.19|20201.19|20281.46|20201.46|20280.17|20200.17|9
1739325180000|2025-02-12 01:53:00|20280.28|20200.28|20279.46|20199.46|20280.55|20200.55|20279.46|20199.46|10
1739325190000|2025-02-12 01:53:10|20278.93|20198.93|20276.11|20196.11|20278.93|20198.93|20276.11|20196.11|10
1739325200000|2025-02-12 01:53:20|20275.12|20195.12|20273.41|20193.41|20275.12|20195.12|20273.41|20193.41|9
1739325210000|2025-02-12 01:53:30|20273.38|20193.38|20272.56|20192.56|20273.39|20193.39|20272.56|20192.56|9
1739325220000|2025-02-12 01:53:40|20272.71|20192.71|20272.98|20192.98|20272.98|20192.98|20272.34|20192.34|10
1739325230000|2025-02-12 01:53:50|20272.99|20192.99|20273.75|20193.75|20273.78|20193.78|20272.95|20192.95|9
1739325240000|2025-02-12 01:54:00|20274.03|20194.03|20274.39|20194.39|20274.42|20194.42|20274.03|20194.03|9
1739325250000|2025-02-12 01:54:10|20274.37|20194.37|20274.76|20194.76|20274.76|20194.76|20274.09|20194.09|10
1739325260000|2025-02-12 01:54:20|20274.75|20194.75|20275.28|20195.28|20275.31|20195.31|20274.74|20194.74|10
1739325270000|2025-02-12 01:54:30|20275.46|20195.46|20277.36|20197.36|20277.36|20197.36|20274.98|20194.98|10
1739325280000|2025-02-12 01:54:40|20277.06|20197.06|20276.82|20196.82|20277.18|20197.18|20276.12|20196.12|10
1739325290000|2025-02-12 01:54:50|20277.87|20197.87|20278.76|20198.76|20279.6|20199.6|20277.87|20197.87|10
1739325300000|2025-02-12 01:55:00|20278.14|20198.14|20279.62|20199.62|20279.62|20199.62|20277.25|20197.25|10
1739325310000|2025-02-12 01:55:10|20279.9|20199.9|20280.15|20200.15|20280.15|20200.15|20279.05|20199.05|10
1739325320000|2025-02-12 01:55:20|20280.24|20200.24|20279.27|20199.27|20280.24|20200.24|20279.03|20199.03|10
1739325330000|2025-02-12 01:55:30|20279.46|20199.46|20278.92|20198.92|20279.88|20199.88|20278.87|20198.87|10
1739325340000|2025-02-12 01:55:40|20279.14|20199.14|20282.13|20202.13|20282.35|20202.35|20279.14|20199.14|10
1739325350000|2025-02-12 01:55:50|20282.56|20202.56|20281.14|20201.14|20282.86|20202.86|20281.14|20201.14|10
1739325360000|2025-02-12 01:56:00|20280.95|20200.95|20278.76|20198.76|20280.95|20200.95|20278.76|20198.76|10
1739325370000|2025-02-12 01:56:10|20278.3|20198.3|20277.2|20197.2|20278.32|20198.32|20277.2|20197.2|9
1739325380000|2025-02-12 01:56:20|20276.8|20196.8|20275.16|20195.16|20276.8|20196.8|20275.16|20195.16|10
1739325390000|2025-02-12 01:56:30|20275.06|20195.06|20275.11|20195.11|20275.11|20195.11|20275.01|20195.01|10
1739325400000|2025-02-12 01:56:40|20274.87|20194.87|20272.87|20192.87|20274.87|20194.87|20272.87|20192.87|10
1739325410000|2025-02-12 01:56:50|20272.2|20192.2|20268.04|20188.04|20272.2|20192.2|20268.04|20188.04|10
1739325420000|2025-02-12 01:57:00|20268|20188|20265.7|20185.7|20268|20188|20264.48|20184.48|10
1739325430000|2025-02-12 01:57:10|20265.68|20185.68|20266.75|20186.75|20267.46|20187.46|20265.68|20185.68|10
1739325440000|2025-02-12 01:57:20|20267.25|20187.25|20266.47|20186.47|20267.84|20187.84|20266.47|20186.47|10
1739325450000|2025-02-12 01:57:30|20266.7|20186.7|20263.4|20183.4|20266.7|20186.7|20263.4|20183.4|10
1739325460000|2025-02-12 01:57:40|20263.35|20183.35|20262.82|20182.82|20263.35|20183.35|20262.7|20182.7|10
1739325470000|2025-02-12 01:57:50|20262.83|20182.83|20262.88|20182.88|20263.59|20183.59|20262.83|20182.83|9
1739325480000|2025-02-12 01:58:00|20262.9|20182.9|20263.62|20183.62|20263.62|20183.62|20262.78|20182.78|9
1739325490000|2025-02-12 01:58:10|20263.78|20183.78|20262.92|20182.92|20263.78|20183.78|20262.92|20182.92|10
1739325500000|2025-02-12 01:58:20|20262.35|20182.35|20260.61|20180.61|20262.35|20182.35|20260.61|20180.61|10
1739325510000|2025-02-12 01:58:30|20260.54|20180.54|20258.53|20178.53|20260.54|20180.54|20258.51|20178.51|10
1739325520000|2025-02-12 01:58:40|20258.52|20178.52|20255.45|20175.45|20258.52|20178.52|20255.45|20175.45|10
1739325530000|2025-02-12 01:58:50|20255.42|20175.42|20254.07|20174.07|20255.64|20175.64|20253.81|20173.81|10
1739325540000|2025-02-12 01:59:00|20254.04|20174.04|20254.56|20174.56|20255.37|20175.37|20253.85|20173.85|9
1739325550000|2025-02-12 01:59:10|20254.06|20174.06|20254.27|20174.27|20254.45|20174.45|20254.06|20174.06|10
1739325560000|2025-02-12 01:59:20|20254.26|20174.26|20255.24|20175.24|20255.45|20175.45|20254.26|20174.26|9
1739325570000|2025-02-12 01:59:30|20255.54|20175.54|20256.65|20176.65|20256.7|20176.7|20255.54|20175.54|10
1739325580000|2025-02-12 01:59:40|20256.64|20176.64|20256.75|20176.75|20256.78|20176.78|20256.46|20176.46|9
1739325590000|2025-02-12 01:59:50|20257.04|20177.04|20257.71|20177.71|20257.71|20177.71|20256.9|20176.9|9
1739325600000|2025-02-12 02:00:00|20258.41|20178.41|20260.51|20180.51|20260.51|20180.51|20258.41|20178.41|10
1739325610000|2025-02-12 02:00:10|20259.35|20179.35|20259.51|20179.51|20259.51|20179.51|20258.61|20178.61|10
1739325620000|2025-02-12 02:00:20|20259.63|20179.63|20259.3|20179.3|20259.69|20179.69|20259.06|20179.06|10
1739325630000|2025-02-12 02:00:30|20258.97|20178.97|20258.62|20178.62|20258.97|20178.97|20257.42|20177.42|10
1739325640000|2025-02-12 02:00:40|20257.88|20177.88|20257.28|20177.28|20257.88|20177.88|20256.48|20176.48|10
1739325650000|2025-02-12 02:00:50|20257.62|20177.62|20258.45|20178.45|20258.48|20178.48|20257.62|20177.62|10
1739325660000|2025-02-12 02:01:00|20258.8|20178.8|20259.92|20179.92|20261.18|20181.18|20258.8|20178.8|10
1739325670000|2025-02-12 02:01:10|20259.93|20179.93|20256.67|20176.67|20259.93|20179.93|20256.67|20176.67|10
1739325680000|2025-02-12 02:01:20|20256.17|20176.17|20250.32|20170.32|20256.17|20176.17|20250.32|20170.32|10
1739325690000|2025-02-12 02:01:30|20250.35|20170.35|20249.26|20169.26|20250.65|20170.65|20249.26|20169.26|10
1739325700000|2025-02-12 02:01:40|20249.14|20169.14|20249.07|20169.07|20249.29|20169.29|20248.99|20168.99|9
1739325710000|2025-02-12 02:01:50|20249.06|20169.06|20251.01|20171.01|20251.05|20171.05|20249.06|20169.06|9
1739325720000|2025-02-12 02:02:00|20251.49|20171.49|20250.08|20170.08|20251.77|20171.77|20247.64|20167.64|10
1739325730000|2025-02-12 02:02:10|20250.26|20170.26|20254.17|20174.17|20254.17|20174.17|20250.26|20170.26|10
1739325740000|2025-02-12 02:02:20|20254.18|20174.18|20255|20175|20255|20175|20254.18|20174.18|8
1739325750000|2025-02-12 02:02:30|20254.86|20174.86|20256.47|20176.47|20256.69|20176.69|20254.86|20174.86|9
1739325760000|2025-02-12 02:02:40|20256.63|20176.63|20256.01|20176.01|20257.34|20177.34|20256.01|20176.01|10
1739325770000|2025-02-12 02:02:50|20255.94|20175.94|20255.22|20175.22|20256.64|20176.64|20255.22|20175.22|10
1739325780000|2025-02-12 02:03:00|20254.48|20174.48|20250.84|20170.84|20254.48|20174.48|20250.84|20170.84|10
1739325790000|2025-02-12 02:03:10|20250.67|20170.67|20250.39|20170.39|20250.67|20170.67|20250.39|20170.39|7
1739325800000|2025-02-12 02:03:20|20250.4|20170.4|20251.1|20171.1|20251.1|20171.1|20248.49|20168.49|7
1739325810000|2025-02-12 02:03:30|20252.59|20172.59|20250.56|20170.56|20252.93|20172.93|20250.56|20170.56|10
1739325820000|2025-02-12 02:03:40|20250.58|20170.58|20249.55|20169.55|20250.58|20170.58|20249.55|20169.55|8
1739325830000|2025-02-12 02:03:50|20249.56|20169.56|20249.45|20169.45|20249.94|20169.94|20249.22|20169.22|10
1739325840000|2025-02-12 02:04:00|20249.39|20169.39|20252.42|20172.42|20252.42|20172.42|20249.32|20169.32|9
1739325850000|2025-02-12 02:04:10|20252.65|20172.65|20251.93|20171.93|20252.98|20172.98|20251.93|20171.93|9
1739325860000|2025-02-12 02:04:20|20251.12|20171.12|20251.05|20171.05|20252.25|20172.25|20250.83|20170.83|9
1739325870000|2025-02-12 02:04:30|20250.77|20170.77|20250.14|20170.14|20250.99|20170.99|20250|20170|10
1739325880000|2025-02-12 02:04:40|20250.16|20170.16|20249.61|20169.61|20250.16|20170.16|20249.61|20169.61|10
1739325890000|2025-02-12 02:04:50|20250.4|20170.4|20250.24|20170.24|20250.54|20170.54|20250.17|20170.17|9
1739325900000|2025-02-12 02:05:00|20250.15|20170.15|20249.87|20169.87|20250.88|20170.88|20249.87|20169.87|9
1739325910000|2025-02-12 02:05:10|20249.88|20169.88|20247.55|20167.55|20249.88|20169.88|20247.55|20167.55|8
1739325920000|2025-02-12 02:05:20|20247.56|20167.56|20246.5|20166.5|20247.68|20167.68|20246.28|20166.28|10
1739325930000|2025-02-12 02:05:30|20246.41|20166.41|20246.37|20166.37|20246.41|20166.41|20246.15|20166.15|10
1739325940000|2025-02-12 02:05:40|20246.42|20166.42|20245.77|20165.77|20246.42|20166.42|20245.77|20165.77|8
1739325950000|2025-02-12 02:05:50|20245.67|20165.67|20244.38|20164.38|20246.35|20166.35|20244.38|20164.38|10
1739325960000|2025-02-12 02:06:00|20243.04|20163.04|20236.45|20156.45|20243.04|20163.04|20236.45|20156.45|10
1739325970000|2025-02-12 02:06:10|20236.29|20156.29|20236.81|20156.81|20236.9|20156.9|20235.7|20155.7|10
1739325980000|2025-02-12 02:06:20|20236.47|20156.47|20233.94|20153.94|20236.49|20156.49|20233.94|20153.94|10
1739325990000|2025-02-12 02:06:30|20233.72|20153.72|20231.12|20151.12|20233.73|20153.73|20231.12|20151.12|10
1739326000000|2025-02-12 02:06:40|20228.68|20148.68|20223.05|20143.05|20228.68|20148.68|20223.05|20143.05|10
1739326010000|2025-02-12 02:06:50|20223.04|20143.04|20223.37|20143.37|20223.42|20143.42|20222.89|20142.89|10
1739326020000|2025-02-12 02:07:00|20223.4|20143.4|20226.09|20146.09|20226.09|20146.09|20223.4|20143.4|10
1739326030000|2025-02-12 02:07:10|20225.87|20145.87|20227.33|20147.33|20227.33|20147.33|20225.86|20145.86|9
1739326040000|2025-02-12 02:07:20|20227.68|20147.68|20228.3|20148.3|20228.3|20148.3|20227.26|20147.26|10
1739326050000|2025-02-12 02:07:30|20228.97|20148.97|20227.32|20147.32|20228.97|20148.97|20227.32|20147.32|9
1739326060000|2025-02-12 02:07:40|20227.26|20147.26|20227.28|20147.28|20227.34|20147.34|20227.06|20147.06|8
1739326070000|2025-02-12 02:07:50|20227.34|20147.34|20226.55|20146.55|20227.56|20147.56|20226.55|20146.55|10
1739326080000|2025-02-12 02:08:00|20225.88|20145.88|20227.21|20147.21|20227.21|20147.21|20225.88|20145.88|9
1739326090000|2025-02-12 02:08:10|20227.22|20147.22|20229.01|20149.01|20229.01|20149.01|20227.22|20147.22|10
1739326100000|2025-02-12 02:08:20|20229.06|20149.06|20229.34|20149.34|20229.76|20149.76|20228.63|20148.63|10
1739326110000|2025-02-12 02:08:30|20229.23|20149.23|20229.06|20149.06|20229.44|20149.44|20229.06|20149.06|10
1739326120000|2025-02-12 02:08:40|20228.99|20148.99|20231.06|20151.06|20231.06|20151.06|20228.97|20148.97|9
1739326130000|2025-02-12 02:08:50|20230.98|20150.98|20231.88|20151.88|20231.97|20151.97|20230.98|20150.98|10
1739326140000|2025-02-12 02:09:00|20231.86|20151.86|20232.34|20152.34|20232.59|20152.59|20231.69|20151.69|10
1739326150000|2025-02-12 02:09:10|20232.87|20152.87|20234.25|20154.25|20234.25|20154.25|20232.87|20152.87|10
1739326160000|2025-02-12 02:09:20|20234.44|20154.44|20233.55|20153.55|20234.53|20154.53|20233.55|20153.55|9
1739326170000|2025-02-12 02:09:30|20230.33|20150.33|20230.59|20150.59|20230.59|20150.59|20230.27|20150.27|9
1739326180000|2025-02-12 02:09:40|20230.56|20150.56|20230.38|20150.38|20230.78|20150.78|20230.27|20150.27|8
1739326190000|2025-02-12 02:09:50|20230.4|20150.4|20232.28|20152.28|20232.28|20152.28|20230.29|20150.29|9
1739326200000|2025-02-12 02:10:00|20232.5|20152.5|20232.67|20152.67|20233.12|20153.12|20232.24|20152.24|10
1739326210000|2025-02-12 02:10:10|20234.76|20154.76|20235.23|20155.23|20235.23|20155.23|20234.68|20154.68|9
1739326220000|2025-02-12 02:10:20|20235.05|20155.05|20233.82|20153.82|20235.05|20155.05|20233.81|20153.81|10
1739326230000|2025-02-12 02:10:30|20232.79|20152.79|20232.55|20152.55|20233.01|20153.01|20232.55|20152.55|9
1739326240000|2025-02-12 02:10:40|20232.54|20152.54|20231.25|20151.25|20232.57|20152.57|20231.13|20151.13|10
1739326250000|2025-02-12 02:10:50|20230.59|20150.59|20231.91|20151.91|20231.91|20151.91|20230.48|20150.48|10
1739326260000|2025-02-12 02:11:00|20231.96|20151.96|20232.83|20152.83|20232.93|20152.93|20231.96|20151.96|8
1739326270000|2025-02-12 02:11:10|20232.78|20152.78|20233.65|20153.65|20233.65|20153.65|20232.26|20152.26|9
1739326280000|2025-02-12 02:11:20|20234.13|20154.13|20233.98|20153.98|20234.13|20154.13|20233.66|20153.66|8
1739326290000|2025-02-12 02:11:30|20234|20154|20233.95|20153.95|20234.04|20154.04|20233.95|20153.95|9
1739326300000|2025-02-12 02:11:40|20234.05|20154.05|20234.38|20154.38|20234.38|20154.38|20233.92|20153.92|9
1739326310000|2025-02-12 02:11:50|20234.55|20154.55|20235.49|20155.49|20235.49|20155.49|20234.55|20154.55|8
1739326320000|2025-02-12 02:12:00|20235.52|20155.52|20234.97|20154.97|20235.54|20155.54|20234.5|20154.5|9
1739326330000|2025-02-12 02:12:10|20234.91|20154.91|20234.16|20154.16|20235.07|20155.07|20234.09|20154.09|9
1739326340000|2025-02-12 02:12:20|20234.2|20154.2|20236.55|20156.55|20236.56|20156.56|20234.14|20154.14|8
1739326350000|2025-02-12 02:12:30|20236.45|20156.45|20235.65|20155.65|20236.45|20156.45|20235.65|20155.65|10
1739326360000|2025-02-12 02:12:40|20235.57|20155.57|20234.39|20154.39|20235.67|20155.67|20234.39|20154.39|9
1739326370000|2025-02-12 02:12:50|20234.2|20154.2|20233.92|20153.92|20234.2|20154.2|20233.04|20153.04|9
1739326380000|2025-02-12 02:13:00|20231.6|20151.6|20228.75|20148.75|20231.6|20151.6|20228.72|20148.72|10
1739326390000|2025-02-12 02:13:10|20228.32|20148.32|20226.19|20146.19|20228.62|20148.62|20226.04|20146.04|9
1739326400000|2025-02-12 02:13:20|20226.08|20146.08|20226.45|20146.45|20226.6|20146.6|20225.83|20145.83|10
1739326410000|2025-02-12 02:13:30|20226.59|20146.59|20227.12|20147.12|20227.12|20147.12|20226.59|20146.59|7
1739326420000|2025-02-12 02:13:40|20226.61|20146.61|20225.55|20145.55|20226.61|20146.61|20225.55|20145.55|9
1739326430000|2025-02-12 02:13:50|20225.61|20145.61|20225.7|20145.7|20226.24|20146.24|20225.61|20145.61|9
1739326440000|2025-02-12 02:14:00|20225.69|20145.69|20225.38|20145.38|20225.69|20145.69|20225.28|20145.28|7
1739326450000|2025-02-12 02:14:10|20225.45|20145.45|20226.03|20146.03|20226.03|20146.03|20225.26|20145.26|9
1739326460000|2025-02-12 02:14:20|20226.02|20146.02|20227.36|20147.36|20227.36|20147.36|20226.02|20146.02|9
1739326470000|2025-02-12 02:14:30|20227.45|20147.45|20228|20148|20228|20148|20227.26|20147.26|9
1739326480000|2025-02-12 02:14:40|20227.84|20147.84|20227.92|20147.92|20227.95|20147.95|20227.66|20147.66|9
1739326490000|2025-02-12 02:14:50|20227.84|20147.84|20225.47|20145.47|20227.84|20147.84|20225.46|20145.46|9
1739326500000|2025-02-12 02:15:00|20225.49|20145.49|20223.43|20143.43|20225.49|20145.49|20222.44|20142.44|10
1739326510000|2025-02-12 02:15:10|20224.12|20144.12|20223.19|20143.19|20224.32|20144.32|20223.19|20143.19|10
1739326520000|2025-02-12 02:15:20|20221.6|20141.6|20220.67|20140.67|20221.6|20141.6|20220.52|20140.52|10
1739326530000|2025-02-12 02:15:30|20220.03|20140.03|20221.68|20141.68|20221.69|20141.69|20220.03|20140.03|8
1739326540000|2025-02-12 02:15:40|20221.67|20141.67|20221.69|20141.69|20222.25|20142.25|20221.53|20141.53|8
1739326550000|2025-02-12 02:15:50|20221.64|20141.64|20221.11|20141.11|20221.64|20141.64|20221|20141|9
1739326560000|2025-02-12 02:16:00|20221.05|20141.05|20220.87|20140.87|20221.35|20141.35|20220.61|20140.61|9
1739326570000|2025-02-12 02:16:10|20220.22|20140.22|20219.68|20139.68|20220.48|20140.48|20219.68|20139.68|9
1739326580000|2025-02-12 02:16:20|20219.77|20139.77|20218.93|20138.93|20219.77|20139.77|20218.48|20138.48|9
1739326590000|2025-02-12 02:16:30|20218.92|20138.92|20220.63|20140.63|20220.82|20140.82|20218.92|20138.92|9
1739326600000|2025-02-12 02:16:40|20221.07|20141.07|20222.7|20142.7|20222.7|20142.7|20221.06|20141.06|10
1739326610000|2025-02-12 02:16:50|20222.9|20142.9|20224.52|20144.52|20224.52|20144.52|20222.87|20142.87|10
1739326620000|2025-02-12 02:17:00|20224.48|20144.48|20223.57|20143.57|20225.01|20145.01|20223.57|20143.57|10
1739326630000|2025-02-12 02:17:10|20223.25|20143.25|20223.68|20143.68|20223.96|20143.96|20223.05|20143.05|10
1739326640000|2025-02-12 02:17:20|20223.57|20143.57|20225.92|20145.92|20225.92|20145.92|20223.57|20143.57|10
1739326650000|2025-02-12 02:17:30|20225.57|20145.57|20225.2|20145.2|20225.57|20145.57|20224.71|20144.71|10
1739326660000|2025-02-12 02:17:40|20225.11|20145.11|20228.83|20148.83|20228.83|20148.83|20225.11|20145.11|9
1739326670000|2025-02-12 02:17:50|20229.47|20149.47|20231.88|20151.88|20232.06|20152.06|20229.47|20149.47|10
1739326680000|2025-02-12 02:18:00|20231.87|20151.87|20229.47|20149.47|20231.87|20151.87|20229.47|20149.47|10
1739326690000|2025-02-12 02:18:10|20229.35|20149.35|20228.24|20148.24|20229.41|20149.41|20228.24|20148.24|9
1739326700000|2025-02-12 02:18:20|20228.22|20148.22|20226.76|20146.76|20228.22|20148.22|20226.5|20146.5|8
1739326710000|2025-02-12 02:18:30|20226.61|20146.61|20219.3|20139.3|20226.61|20146.61|20219.3|20139.3|9
1739326720000|2025-02-12 02:18:40|20218.94|20138.94|20219.33|20139.33|20219.52|20139.52|20218.72|20138.72|10
1739326730000|2025-02-12 02:18:50|20219.04|20139.04|20217.79|20137.79|20219.54|20139.54|20217.79|20137.79|10
1739326740000|2025-02-12 02:19:00|20217.78|20137.78|20214.7|20134.7|20217.86|20137.86|20214.7|20134.7|10
1739326750000|2025-02-12 02:19:10|20214.69|20134.69|20213.33|20133.33|20214.7|20134.7|20213.26|20133.26|9
1739326760000|2025-02-12 02:19:20|20213.76|20133.76|20213.29|20133.29|20213.76|20133.76|20213.27|20133.27|9
1739326770000|2025-02-12 02:19:30|20213.28|20133.28|20211.87|20131.87|20213.28|20133.28|20211.87|20131.87|8
1739326780000|2025-02-12 02:19:40|20211.97|20131.97|20212.04|20132.04|20212.15|20132.15|20211.85|20131.85|10
1739326790000|2025-02-12 02:19:50|20211.92|20131.92|20209.87|20129.87|20212.06|20132.06|20209.36|20129.36|10
1739326800000|2025-02-12 02:20:00|20209.84|20129.84|20200.19|20120.19|20209.84|20129.84|20200.19|20120.19|10
1739326810000|2025-02-12 02:20:10|20200.15|20120.15|20196.58|20116.58|20200.15|20120.15|20196.14|20116.14|10
1739326820000|2025-02-12 02:20:20|20196.79|20116.79|20197.59|20117.59|20198.4|20118.4|20196.79|20116.79|10
1739326830000|2025-02-12 02:20:30|20197.77|20117.77|20197.42|20117.42|20197.79|20117.79|20197.42|20117.42|10
1739326840000|2025-02-12 02:20:40|20197.39|20117.39|20199.23|20119.23|20199.23|20119.23|20197.39|20117.39|10
1739326850000|2025-02-12 02:20:50|20199.06|20119.06|20201.22|20121.22|20201.45|20121.45|20198.9|20118.9|9
1739326860000|2025-02-12 02:21:00|20201.16|20121.16|20199.42|20119.42|20201.16|20121.16|20199.42|20119.42|10
1739326870000|2025-02-12 02:21:10|20199.35|20119.35|20198.05|20118.05|20199.37|20119.37|20198.05|20118.05|9
1739326880000|2025-02-12 02:21:20|20198.03|20118.03|20197.03|20117.03|20198.15|20118.15|20197.03|20117.03|9
1739326890000|2025-02-12 02:21:30|20197.02|20117.02|20196.24|20116.24|20197.02|20117.02|20196.24|20116.24|8
1739326900000|2025-02-12 02:21:40|20195.26|20115.26|20194.69|20114.69|20195.26|20115.26|20194.28|20114.28|10
1739326910000|2025-02-12 02:21:50|20194.67|20114.67|20194.78|20114.78|20194.85|20114.85|20194.28|20114.28|9
1739326920000|2025-02-12 02:22:00|20194.51|20114.51|20194.82|20114.82|20194.82|20114.82|20194.29|20114.29|9
1739326930000|2025-02-12 02:22:10|20195.36|20115.36|20192.19|20112.19|20196.99|20116.99|20192.19|20112.19|10
1739326940000|2025-02-12 02:22:20|20191.93|20111.93|20191.62|20111.62|20192|20112|20191.43|20111.43|10
1739326950000|2025-02-12 02:22:30|20191.57|20111.57|20189.76|20109.76|20191.57|20111.57|20189.74|20109.74|9
1739326960000|2025-02-12 02:22:40|20189.78|20109.78|20186.25|20106.25|20189.78|20109.78|20186.25|20106.25|10
1739326970000|2025-02-12 02:22:50|20186.11|20106.11|20185.14|20105.14|20186.11|20106.11|20185.11|20105.11|9
1739326980000|2025-02-12 02:23:00|20185.09|20105.09|20186.34|20106.34|20186.34|20106.34|20184.81|20104.81|9
1739326990000|2025-02-12 02:23:10|20186.42|20106.42|20188.36|20108.36|20188.36|20108.36|20186.42|20106.42|10
1739327000000|2025-02-12 02:23:20|20188.47|20108.47|20193.21|20113.21|20193.21|20113.21|20188.47|20108.47|10
1739327010000|2025-02-12 02:23:30|20193.54|20113.54|20195.09|20115.09|20195.19|20115.19|20193.54|20113.54|10
1739327020000|2025-02-12 02:23:40|20195.2|20115.2|20193.42|20113.42|20195.54|20115.54|20193.13|20113.13|10
1739327030000|2025-02-12 02:23:50|20193.37|20113.37|20192.14|20112.14|20193.37|20113.37|20192.14|20112.14|10
1739327040000|2025-02-12 02:24:00|20192.15|20112.15|20192.73|20112.73|20192.73|20112.73|20191.97|20111.97|10
1739327050000|2025-02-12 02:24:10|20193.03|20113.03|20193.92|20113.92|20194.03|20114.03|20193.03|20113.03|10
1739327060000|2025-02-12 02:24:20|20193.93|20113.93|20193.95|20113.95|20194.43|20114.43|20193.93|20113.93|8
1739327070000|2025-02-12 02:24:30|20193.9|20113.9|20196.06|20116.06|20196.06|20116.06|20193.89|20113.89|9
1739327080000|2025-02-12 02:24:40|20196.44|20116.44|20196.42|20116.42|20196.81|20116.81|20196.42|20116.42|10
1739327090000|2025-02-12 02:24:50|20196.48|20116.48|20195.28|20115.28|20196.48|20116.48|20195.28|20115.28|9
1739327100000|2025-02-12 02:25:00|20195.06|20115.06|20195.45|20115.45|20196.16|20116.16|20195.04|20115.04|10
1739327110000|2025-02-12 02:25:10|20195.21|20115.21|20195.53|20115.53|20195.53|20115.53|20194.84|20114.84|10
1739327120000|2025-02-12 02:25:20|20196.26|20116.26|20196.18|20116.18|20196.53|20116.53|20195.86|20115.86|10
1739327130000|2025-02-12 02:25:30|20196.16|20116.16|20199.98|20119.98|20199.98|20119.98|20195.98|20115.98|10
1739327140000|2025-02-12 02:25:40|20200.03|20120.03|20200.08|20120.08|20200.6|20120.6|20199.84|20119.84|10
1739327150000|2025-02-12 02:25:50|20200.11|20120.11|20200.38|20120.38|20200.44|20120.44|20199.87|20119.87|10
1739327160000|2025-02-12 02:26:00|20200.33|20120.33|20199.48|20119.48|20200.7|20120.7|20199.48|20119.48|10
1739327170000|2025-02-12 02:26:10|20199.49|20119.49|20200.6|20120.6|20200.6|20120.6|20199.31|20119.31|10
1739327180000|2025-02-12 02:26:20|20200.65|20120.65|20199.75|20119.75|20200.81|20120.81|20199.75|20119.75|10
1739327190000|2025-02-12 02:26:30|20199.3|20119.3|20199.68|20119.68|20199.68|20119.68|20199.16|20119.16|8
1739327200000|2025-02-12 02:26:40|20199.77|20119.77|20201.29|20121.29|20201.29|20121.29|20199.76|20119.76|9
1739327210000|2025-02-12 02:26:50|20201.52|20121.52|20202.12|20122.12|20202.19|20122.19|20201.52|20121.52|9
1739327220000|2025-02-12 02:27:00|20203.11|20123.11|20205.21|20125.21|20205.21|20125.21|20203.11|20123.11|9
1739327230000|2025-02-12 02:27:10|20205.23|20125.23|20207.39|20127.39|20207.39|20127.39|20205.23|20125.23|8
1739327240000|2025-02-12 02:27:20|20208.15|20128.15|20208.42|20128.42|20209.32|20129.32|20208.15|20128.15|10
1739327250000|2025-02-12 02:27:30|20208.45|20128.45|20210.96|20130.96|20211.02|20131.02|20208.45|20128.45|10
1739327260000|2025-02-12 02:27:40|20211.07|20131.07|20210.99|20130.99|20211.11|20131.11|20210.83|20130.83|10
1739327270000|2025-02-12 02:27:50|20210.97|20130.97|20210.23|20130.23|20210.97|20130.97|20210.23|20130.23|10
1739327280000|2025-02-12 02:28:00|20210.16|20130.16|20206.31|20126.31|20210.16|20130.16|20206.31|20126.31|10
1739327290000|2025-02-12 02:28:10|20206.34|20126.34|20205.99|20125.99|20206.65|20126.65|20205.99|20125.99|10
1739327300000|2025-02-12 02:28:20|20205.95|20125.95|20206.44|20126.44|20206.44|20126.44|20204.96|20124.96|10
1739327310000|2025-02-12 02:28:30|20206.56|20126.56|20206.33|20126.33|20206.88|20126.88|20206.14|20126.14|10
1739327320000|2025-02-12 02:28:40|20206.34|20126.34|20205.96|20125.96|20206.76|20126.76|20205.96|20125.96|10
1739327330000|2025-02-12 02:28:50|20205.9|20125.9|20205.63|20125.63|20206.26|20126.26|20205.42|20125.42|10
1739327340000|2025-02-12 02:29:00|20205.41|20125.41|20205.23|20125.23|20205.41|20125.41|20205.11|20125.11|10
1739327350000|2025-02-12 02:29:10|20205.22|20125.22|20205.13|20125.13|20205.28|20125.28|20205.13|20125.13|9
1739327360000|2025-02-12 02:29:20|20205.04|20125.04|20203.78|20123.78|20205.29|20125.29|20203.78|20123.78|10
1739327370000|2025-02-12 02:29:30|20203.68|20123.68|20203.58|20123.58|20203.68|20123.68|20203.44|20123.44|9
1739327380000|2025-02-12 02:29:40|20203.36|20123.36|20200.27|20120.27|20203.36|20123.36|20200.27|20120.27|10
1739327390000|2025-02-12 02:29:50|20198.45|20118.45|20195.38|20115.38|20198.45|20118.45|20195.07|20115.07|10
1739327400000|2025-02-12 02:30:00|20195.46|20115.46|20193.59|20113.59|20196.15|20116.15|20193.59|20113.59|9
1739327410000|2025-02-12 02:30:10|20192.55|20112.55|20192.38|20112.38|20192.55|20112.55|20191.66|20111.66|10
1739327420000|2025-02-12 02:30:20|20192.56|20112.56|20191.15|20111.15|20192.87|20112.87|20191.15|20111.15|10
1739327430000|2025-02-12 02:30:30|20190.89|20110.89|20192.1|20112.1|20192.1|20112.1|20190.65|20110.65|9
1739327440000|2025-02-12 02:30:40|20192.51|20112.51|20200.58|20120.58|20200.58|20120.58|20192.51|20112.51|10
1739327450000|2025-02-12 02:30:50|20200.31|20120.31|20200.56|20120.56|20200.56|20120.56|20200.26|20120.26|8
1739327460000|2025-02-12 02:31:00|20200.84|20120.84|20203.51|20123.51|20203.51|20123.51|20200.84|20120.84|10
1739327470000|2025-02-12 02:31:10|20203.46|20123.46|20204.35|20124.35|20204.59|20124.59|20203.46|20123.46|9
1739327480000|2025-02-12 02:31:20|20204.41|20124.41|20208.02|20128.02|20208.02|20128.02|20204.07|20124.07|10
1739327490000|2025-02-12 02:31:30|20208.23|20128.23|20208.51|20128.51|20208.51|20128.51|20208.15|20128.15|9
1739327500000|2025-02-12 02:31:40|20209.81|20129.81|20205.71|20125.71|20210.11|20130.11|20205.66|20125.66|9
1739327510000|2025-02-12 02:31:50|20206.47|20126.47|20207.01|20127.01|20207.01|20127.01|20205.87|20125.87|10
1739327520000|2025-02-12 02:32:00|20207.31|20127.31|20208.95|20128.95|20208.95|20128.95|20207.31|20127.31|10
1739327530000|2025-02-12 02:32:10|20209.18|20129.18|20210.41|20130.41|20210.41|20130.41|20209.18|20129.18|10
1739327540000|2025-02-12 02:32:20|20209.81|20129.81|20207.15|20127.15|20209.92|20129.92|20207.15|20127.15|10
1739327550000|2025-02-12 02:32:30|20206.71|20126.71|20207.62|20127.62|20207.62|20127.62|20206.42|20126.42|9
1739327560000|2025-02-12 02:32:40|20207.78|20127.78|20210.61|20130.61|20210.61|20130.61|20207.78|20127.78|10
1739327570000|2025-02-12 02:32:50|20211.59|20131.59|20215.75|20135.75|20216.8|20136.8|20211.59|20131.59|10
1739327580000|2025-02-12 02:33:00|20215.76|20135.76|20219.21|20139.21|20219.32|20139.32|20215.46|20135.46|10
1739327590000|2025-02-12 02:33:10|20219.53|20139.53|20218|20138|20219.68|20139.68|20218|20138|10
1739327600000|2025-02-12 02:33:20|20217.86|20137.86|20216.21|20136.21|20217.87|20137.87|20216.21|20136.21|10
1739327610000|2025-02-12 02:33:30|20215.92|20135.92|20214.64|20134.64|20215.92|20135.92|20214.64|20134.64|10
1739327620000|2025-02-12 02:33:40|20214.2|20134.2|20210.14|20130.14|20214.2|20134.2|20210.14|20130.14|9
1739327630000|2025-02-12 02:33:50|20209.36|20129.36|20208.47|20128.47|20209.36|20129.36|20208.46|20128.46|9
1739327640000|2025-02-12 02:34:00|20207.75|20127.75|20207.1|20127.1|20207.75|20127.75|20206.71|20126.71|10
1739327650000|2025-02-12 02:34:10|20206.74|20126.74|20205.9|20125.9|20206.74|20126.74|20205.7|20125.7|10
1739327660000|2025-02-12 02:34:20|20205.94|20125.94|20205.29|20125.29|20205.95|20125.95|20205.29|20125.29|8
1739327670000|2025-02-12 02:34:30|20205.23|20125.23|20202.53|20122.53|20205.23|20125.23|20202.53|20122.53|10
1739327680000|2025-02-12 02:34:40|20202.51|20122.51|20200.25|20120.25|20202.84|20122.84|20200.25|20120.25|10
1739327690000|2025-02-12 02:34:50|20200.22|20120.22|20197.56|20117.56|20200.22|20120.22|20197.56|20117.56|10
1739327700000|2025-02-12 02:35:00|20197.38|20117.38|20198.5|20118.5|20198.5|20118.5|20197.26|20117.26|10
1739327710000|2025-02-12 02:35:10|20199|20119|20199.47|20119.47|20199.61|20119.61|20198.72|20118.72|9
1739327720000|2025-02-12 02:35:20|20199.43|20119.43|20200.04|20120.04|20200.12|20120.12|20199.28|20119.28|9
1739327730000|2025-02-12 02:35:30|20200.99|20120.99|20206.67|20126.67|20206.67|20126.67|20200.99|20120.99|10
1739327740000|2025-02-12 02:35:40|20206.78|20126.78|20206.11|20126.11|20206.78|20126.78|20205.84|20125.84|10
1739327750000|2025-02-12 02:35:50|20206.2|20126.2|20204.65|20124.65|20206.25|20126.25|20204.65|20124.65|10
1739327760000|2025-02-12 02:36:00|20204.72|20124.72|20202.52|20122.52|20204.72|20124.72|20202.51|20122.51|9
1739327770000|2025-02-12 02:36:10|20202.55|20122.55|20202.19|20122.19|20202.78|20122.78|20201.64|20121.64|10
1739327780000|2025-02-12 02:36:20|20202.24|20122.24|20202.37|20122.37|20202.42|20122.42|20201.87|20121.87|9
1739327790000|2025-02-12 02:36:30|20203.07|20123.07|20203.34|20123.34|20204.09|20124.09|20203.07|20123.07|10
1739327800000|2025-02-12 02:36:40|20203.59|20123.59|20204.58|20124.58|20204.58|20124.58|20203.38|20123.38|9
1739327810000|2025-02-12 02:36:50|20204.29|20124.29|20206.67|20126.67|20206.67|20126.67|20204.1|20124.1|10
1739327820000|2025-02-12 02:37:00|20206.97|20126.97|20208.21|20128.21|20208.36|20128.36|20206.97|20126.97|9
1739327830000|2025-02-12 02:37:10|20208.24|20128.24|20209.94|20129.94|20209.94|20129.94|20208.12|20128.12|10
1739327840000|2025-02-12 02:37:20|20210.01|20130.01|20209.78|20129.78|20210.01|20130.01|20209.29|20129.29|10
1739327850000|2025-02-12 02:37:30|20209.77|20129.77|20211.87|20131.87|20211.87|20131.87|20209.77|20129.77|10
1739327860000|2025-02-12 02:37:40|20211.61|20131.61|20212.04|20132.04|20212.23|20132.23|20211.06|20131.06|9
1739327870000|2025-02-12 02:37:50|20212.06|20132.06|20212.29|20132.29|20212.77|20132.77|20211.9|20131.9|10
1739327880000|2025-02-12 02:38:00|20212.19|20132.19|20212.36|20132.36|20212.78|20132.78|20212.13|20132.13|10
1739327890000|2025-02-12 02:38:10|20212.04|20132.04|20210.55|20130.55|20212.04|20132.04|20210.55|20130.55|9
1739327900000|2025-02-12 02:38:20|20210.48|20130.48|20210.92|20130.92|20210.93|20130.93|20210.28|20130.28|9
1739327910000|2025-02-12 02:38:30|20210.84|20130.84|20211.9|20131.9|20211.9|20131.9|20210.65|20130.65|8
1739327920000|2025-02-12 02:38:40|20211.72|20131.72|20210.93|20130.93|20211.88|20131.88|20210.86|20130.86|10
1739327930000|2025-02-12 02:38:50|20210.6|20130.6|20210.66|20130.66|20210.71|20130.71|20210.48|20130.48|10
1739327940000|2025-02-12 02:39:00|20210.71|20130.71|20210.74|20130.74|20210.77|20130.77|20210.63|20130.63|8
1739327950000|2025-02-12 02:39:10|20210.83|20130.83|20209.81|20129.81|20210.86|20130.86|20209.81|20129.81|9
1739327960000|2025-02-12 02:39:20|20209.79|20129.79|20209.32|20129.32|20209.79|20129.79|20209.3|20129.3|8
1739327970000|2025-02-12 02:39:30|20209.47|20129.47|20209.08|20129.08|20209.57|20129.57|20209.08|20129.08|7
1739327980000|2025-02-12 02:39:40|20209.17|20129.17|20209.42|20129.42|20209.52|20129.52|20209.17|20129.17|9
1739327990000|2025-02-12 02:39:50|20209.56|20129.56|20209.44|20129.44|20209.56|20129.56|20209.43|20129.43|7
1739328000000|2025-02-12 02:40:00|20209.39|20129.39|20210.37|20130.37|20210.51|20130.51|20209.13|20129.13|9
1739328010000|2025-02-12 02:40:10|20210.64|20130.64|20215.05|20135.05|20215.05|20135.05|20210.64|20130.64|9
1739328020000|2025-02-12 02:40:20|20216.08|20136.08|20218.29|20138.29|20218.29|20138.29|20216.08|20136.08|9
1739328030000|2025-02-12 02:40:30|20218.66|20138.66|20224.07|20144.07|20224.12|20144.12|20218.66|20138.66|10
1739328040000|2025-02-12 02:40:40|20224.2|20144.2|20226.45|20146.45|20226.45|20146.45|20224.1|20144.1|10
1739328050000|2025-02-12 02:40:50|20226.53|20146.53|20228.23|20148.23|20228.23|20148.23|20226.53|20146.53|9
1739328060000|2025-02-12 02:41:00|20228.3|20148.3|20228.88|20148.88|20228.92|20148.92|20228.3|20148.3|9
1739328070000|2025-02-12 02:41:10|20228.86|20148.86|20227.97|20147.97|20228.87|20148.87|20227.97|20147.97|9
1739328080000|2025-02-12 02:41:20|20228|20148|20227.26|20147.26|20228.26|20148.26|20227.26|20147.26|9
1739328090000|2025-02-12 02:41:30|20227.28|20147.28|20224.66|20144.66|20227.28|20147.28|20224.66|20144.66|9
1739328100000|2025-02-12 02:41:40|20224.19|20144.19|20218.84|20138.84|20224.19|20144.19|20218.84|20138.84|10
1739328110000|2025-02-12 02:41:50|20218.77|20138.77|20216.02|20136.02|20218.77|20138.77|20216.02|20136.02|10
1739328120000|2025-02-12 02:42:00|20215.97|20135.97|20215.21|20135.21|20215.97|20135.97|20215.07|20135.07|9
1739328130000|2025-02-12 02:42:10|20215.25|20135.25|20215.39|20135.39|20215.39|20135.39|20215.21|20135.21|8
1739328140000|2025-02-12 02:42:20|20215.56|20135.56|20216.45|20136.45|20216.45|20136.45|20215.56|20135.56|10
1739328150000|2025-02-12 02:42:30|20216.46|20136.46|20216.23|20136.23|20216.61|20136.61|20216.04|20136.04|10
1739328160000|2025-02-12 02:42:40|20216.22|20136.22|20215.83|20135.83|20216.31|20136.31|20215.8|20135.8|9
1739328170000|2025-02-12 02:42:50|20215.84|20135.84|20215.77|20135.77|20215.87|20135.87|20215.74|20135.74|10
1739328180000|2025-02-12 02:43:00|20215.75|20135.75|20214.26|20134.26|20215.77|20135.77|20214.26|20134.26|10
1739328190000|2025-02-12 02:43:10|20214.19|20134.19|20212.4|20132.4|20214.25|20134.25|20212.4|20132.4|9
1739328200000|2025-02-12 02:43:20|20212.42|20132.42|20214.03|20134.03|20214.1|20134.1|20212.22|20132.22|10
1739328210000|2025-02-12 02:43:30|20214.06|20134.06|20213.15|20133.15|20214.06|20134.06|20212.79|20132.79|10
1739328220000|2025-02-12 02:43:40|20213.23|20133.23|20212.93|20132.93|20213.23|20133.23|20212.93|20132.93|8
1739328230000|2025-02-12 02:43:50|20212.78|20132.78|20211.57|20131.57|20212.78|20132.78|20211.54|20131.54|10
1739328240000|2025-02-12 02:44:00|20211.65|20131.65|20211.9|20131.9|20211.9|20131.9|20210.89|20130.89|10
1739328250000|2025-02-12 02:44:10|20212.05|20132.05|20212.68|20132.68|20212.68|20132.68|20212.05|20132.05|9
1739328260000|2025-02-12 02:44:20|20212.17|20132.17|20211.72|20131.72|20212.26|20132.26|20210.97|20130.97|9
1739328270000|2025-02-12 02:44:30|20211.65|20131.65|20211.29|20131.29|20211.65|20131.65|20211.06|20131.06|10
1739328280000|2025-02-12 02:44:40|20211.26|20131.26|20211.87|20131.87|20211.87|20131.87|20211.26|20131.26|9
1739328290000|2025-02-12 02:44:50|20211.89|20131.89|20212.23|20132.23|20212.23|20132.23|20211.66|20131.66|10
1739328300000|2025-02-12 02:45:00|20209.9|20129.9|20209.83|20129.83|20209.9|20129.9|20208.89|20128.89|9
1739328310000|2025-02-12 02:45:10|20209.88|20129.88|20210.51|20130.51|20210.51|20130.51|20209.85|20129.85|10
1739328320000|2025-02-12 02:45:20|20210.47|20130.47|20209.31|20129.31|20211.11|20131.11|20209.31|20129.31|8
1739328330000|2025-02-12 02:45:30|20209.33|20129.33|20207.91|20127.91|20209.33|20129.33|20207.91|20127.91|10
1739328340000|2025-02-12 02:45:40|20207.96|20127.96|20208.4|20128.4|20208.52|20128.52|20207.96|20127.96|10
1739328350000|2025-02-12 02:45:50|20208.32|20128.32|20207.97|20127.97|20208.79|20128.79|20207.97|20127.97|10
1739328360000|2025-02-12 02:46:00|20207.86|20127.86|20207.56|20127.56|20208.19|20128.19|20207.56|20127.56|10
1739328370000|2025-02-12 02:46:10|20207.44|20127.44|20206.27|20126.27|20207.44|20127.44|20206.27|20126.27|10
1739328380000|2025-02-12 02:46:20|20205.94|20125.94|20200.43|20120.43|20205.94|20125.94|20200.43|20120.43|10
1739328390000|2025-02-12 02:46:30|20199.64|20119.64|20198.42|20118.42|20200.16|20120.16|20198.42|20118.42|10
1739328400000|2025-02-12 02:46:40|20198.52|20118.52|20187.9|20107.9|20198.52|20118.52|20187.9|20107.9|10
1739328410000|2025-02-12 02:46:50|20187.5|20107.5|20178.55|20098.55|20187.5|20107.5|20178.55|20098.55|10
1739328420000|2025-02-12 02:47:00|20178.31|20098.31|20173.01|20093.01|20178.31|20098.31|20173.01|20093.01|10
1739328430000|2025-02-12 02:47:10|20172.57|20092.57|20168.31|20088.31|20172.57|20092.57|20168.17|20088.17|10
1739328440000|2025-02-12 02:47:20|20168.67|20088.67|20167.11|20087.11|20168.67|20088.67|20167.04|20087.04|10
1739328450000|2025-02-12 02:47:30|20168.22|20088.22|20160.21|20080.21|20168.22|20088.22|20160.21|20080.21|10
1739328460000|2025-02-12 02:47:40|20161.16|20081.16|20162.12|20082.12|20162.12|20082.12|20160.13|20080.13|10
1739328470000|2025-02-12 02:47:50|20162.2|20082.2|20161.37|20081.37|20162.2|20082.2|20161.37|20081.37|10
1739328480000|2025-02-12 02:48:00|20161.39|20081.39|20165.44|20085.44|20165.44|20085.44|20161.13|20081.13|10
1739328490000|2025-02-12 02:48:10|20166.43|20086.43|20163.66|20083.66|20167.13|20087.13|20163.66|20083.66|10
1739328500000|2025-02-12 02:48:20|20163.6|20083.6|20158.17|20078.17|20163.6|20083.6|20158.11|20078.11|7
1739328510000|2025-02-12 02:48:30|20158.2|20078.2|20155.17|20075.17|20158.2|20078.2|20154.95|20074.95|10
1739328520000|2025-02-12 02:48:40|20155.24|20075.24|20155.81|20075.81|20155.81|20075.81|20155.24|20075.24|8
1739328530000|2025-02-12 02:48:50|20155.86|20075.86|20158.09|20078.09|20158.19|20078.19|20155.8|20075.8|9
1739328540000|2025-02-12 02:49:00|20158.05|20078.05|20155.99|20075.99|20158.05|20078.05|20155.99|20075.99|10
1739328550000|2025-02-12 02:49:10|20156.1|20076.1|20157.4|20077.4|20157.4|20077.4|20155.86|20075.86|10
1739328560000|2025-02-12 02:49:20|20157.68|20077.68|20160.78|20080.78|20160.78|20080.78|20157.68|20077.68|10
1739328570000|2025-02-12 02:49:30|20160.88|20080.88|20160.84|20080.84|20161.17|20081.17|20160.84|20080.84|9
1739328580000|2025-02-12 02:49:40|20160.91|20080.91|20160.86|20080.86|20162.03|20082.03|20160.86|20080.86|10
1739328590000|2025-02-12 02:49:50|20160.24|20080.24|20161.01|20081.01|20161.01|20081.01|20159.6|20079.6|10
1739328600000|2025-02-12 02:50:00|20159.94|20079.94|20160.96|20080.96|20162.51|20082.51|20159.94|20079.94|10
1739328610000|2025-02-12 02:50:10|20160.95|20080.95|20160.11|20080.11|20160.97|20080.97|20159.98|20079.98|10
1739328620000|2025-02-12 02:50:20|20162.47|20082.47|20161.43|20081.43|20163.38|20083.38|20161.43|20081.43|10
1739328630000|2025-02-12 02:50:30|20161.48|20081.48|20159.65|20079.65|20161.48|20081.48|20159.65|20079.65|10
1739328640000|2025-02-12 02:50:40|20160.03|20080.03|20161.51|20081.51|20161.75|20081.75|20160.03|20080.03|10
1739328650000|2025-02-12 02:50:50|20161.22|20081.22|20160.89|20080.89|20161.27|20081.27|20160.61|20080.61|10
1739328660000|2025-02-12 02:51:00|20160.9|20080.9|20162.7|20082.7|20162.79|20082.79|20160.9|20080.9|10
1739328670000|2025-02-12 02:51:10|20162.13|20082.13|20161.03|20081.03|20162.21|20082.21|20161.03|20081.03|10
1739328680000|2025-02-12 02:51:20|20159.21|20079.21|20160.1|20080.1|20160.1|20080.1|20158.73|20078.73|10
1739328690000|2025-02-12 02:51:30|20160.3|20080.3|20158.95|20078.95|20160.35|20080.35|20158.58|20078.58|9
1739328700000|2025-02-12 02:51:40|20158.96|20078.96|20160.4|20080.4|20160.4|20080.4|20158.96|20078.96|9
1739328710000|2025-02-12 02:51:50|20160.46|20080.46|20161.91|20081.91|20162.12|20082.12|20160.35|20080.35|10
1739328720000|2025-02-12 02:52:00|20162.27|20082.27|20160.79|20080.79|20162.27|20082.27|20160.79|20080.79|10
1739328730000|2025-02-12 02:52:10|20160.69|20080.69|20158.62|20078.62|20160.69|20080.69|20158.5|20078.5|10
1739328740000|2025-02-12 02:52:20|20158.61|20078.61|20158.55|20078.55|20158.61|20078.61|20158.34|20078.34|10
1739328750000|2025-02-12 02:52:30|20157.95|20077.95|20158.7|20078.7|20158.92|20078.92|20157.36|20077.36|10
1739328760000|2025-02-12 02:52:40|20158.84|20078.84|20159.44|20079.44|20159.63|20079.63|20158.84|20078.84|10
1739328770000|2025-02-12 02:52:50|20159.43|20079.43|20159.9|20079.9|20159.9|20079.9|20159.43|20079.43|7
1739328780000|2025-02-12 02:53:00|20159.94|20079.94|20159.58|20079.58|20159.94|20079.94|20159.36|20079.36|9
1739328790000|2025-02-12 02:53:10|20159.55|20079.55|20160.31|20080.31|20160.41|20080.41|20159.34|20079.34|10
1739328800000|2025-02-12 02:53:20|20160.54|20080.54|20158.83|20078.83|20160.8|20080.8|20158.83|20078.83|10
1739328810000|2025-02-12 02:53:30|20158.86|20078.86|20159.3|20079.3|20159.3|20079.3|20158.79|20078.79|10
1739328820000|2025-02-12 02:53:40|20159.32|20079.32|20158|20078|20159.32|20079.32|20158|20078|9
1739328830000|2025-02-12 02:53:50|20157.79|20077.79|20156.37|20076.37|20157.87|20077.87|20156.37|20076.37|10
1739328840000|2025-02-12 02:54:00|20156.26|20076.26|20156.18|20076.18|20156.26|20076.26|20155.59|20075.59|9
1739328850000|2025-02-12 02:54:10|20156.58|20076.58|20157.28|20077.28|20157.35|20077.35|20156.58|20076.58|9
1739328860000|2025-02-12 02:54:20|20157.31|20077.31|20154.53|20074.53|20159.64|20079.64|20154.53|20074.53|10
1739328870000|2025-02-12 02:54:30|20154.57|20074.57|20149.77|20069.77|20154.59|20074.59|20149.77|20069.77|10
1739328880000|2025-02-12 02:54:40|20149.72|20069.72|20147.26|20067.26|20149.72|20069.72|20147.26|20067.26|10
1739328890000|2025-02-12 02:54:50|20147.17|20067.17|20145.02|20065.02|20147.17|20067.17|20144.65|20064.65|9
1739328900000|2025-02-12 02:55:00|20145.06|20065.06|20137.3|20057.3|20145.06|20065.06|20137.3|20057.3|10
1739328910000|2025-02-12 02:55:10|20137.05|20057.05|20132.43|20052.43|20137.05|20057.05|20132.43|20052.43|10
1739328920000|2025-02-12 02:55:20|20132.29|20052.29|20134.74|20054.74|20134.74|20054.74|20132.29|20052.29|9
1739328930000|2025-02-12 02:55:30|20134.83|20054.83|20135.26|20055.26|20135.69|20055.69|20134.83|20054.83|9
1739328940000|2025-02-12 02:55:40|20135.25|20055.25|20135.07|20055.07|20135.25|20055.25|20134.49|20054.49|9
1739328950000|2025-02-12 02:55:50|20135.17|20055.17|20137.18|20057.18|20137.88|20057.88|20135.17|20055.17|8
1739328960000|2025-02-12 02:56:00|20137.1|20057.1|20134.3|20054.3|20137.1|20057.1|20134.24|20054.24|9
1739328970000|2025-02-12 02:56:10|20134.2|20054.2|20129.27|20049.27|20134.2|20054.2|20129.27|20049.27|9
1739328980000|2025-02-12 02:56:20|20128.61|20048.61|20107.29|20027.29|20128.61|20048.61|20107.29|20027.29|10
1739328990000|2025-02-12 02:56:30|20107.16|20027.16|20085.77|20005.77|20107.16|20027.16|20085.77|20005.77|10
1739329000000|2025-02-12 02:56:40|20085.65|20005.65|20086.15|20006.15|20086.15|20006.15|20085.08|20005.08|10
1739329010000|2025-02-12 02:56:50|20085.66|20005.66|20078.83|19998.83|20086.53|20006.53|20078.83|19998.83|10
1739329020000|2025-02-12 02:57:00|20077.86|19997.86|20061.27|19981.27|20077.86|19997.86|20061.27|19981.27|10
1739329030000|2025-02-12 02:57:10|20060.82|19980.82|20064.08|19984.08|20064.08|19984.08|20060.42|19980.42|10
1739329040000|2025-02-12 02:57:20|20064.49|19984.49|20071.01|19991.01|20071.21|19991.21|20064.49|19984.49|10
1739329050000|2025-02-12 02:57:30|20071.19|19991.19|20073.56|19993.56|20073.56|19993.56|20069.78|19989.78|10
1739329060000|2025-02-12 02:57:40|20073.5|19993.5|20077.52|19997.52|20077.52|19997.52|20071.86|19991.86|9
1739329070000|2025-02-12 02:57:50|20077.7|19997.7|20073.54|19993.54|20077.7|19997.7|20073.5|19993.5|10
1739329080000|2025-02-12 02:58:00|20073.83|19993.83|20079.86|19999.86|20081.27|20001.27|20073.83|19993.83|10
1739329090000|2025-02-12 02:58:10|20079.77|19999.77|20080.62|20000.62|20081.43|20001.43|20079.77|19999.77|10
1739329100000|2025-02-12 02:58:20|20080.88|20000.88|20084.78|20004.78|20084.78|20004.78|20080.88|20000.88|10
1739329110000|2025-02-12 02:58:30|20084.81|20004.81|20086.19|20006.19|20086.37|20006.37|20084.29|20004.29|10
1739329120000|2025-02-12 02:58:40|20086.15|20006.15|20087.05|20007.05|20087.75|20007.75|20086.1|20006.1|10
1739329130000|2025-02-12 02:58:50|20086.85|20006.85|20088.19|20008.19|20088.19|20008.19|20086.47|20006.47|10
1739329140000|2025-02-12 02:59:00|20088.14|20008.14|20092.25|20012.25|20092.25|20012.25|20088.08|20008.08|10
1739329150000|2025-02-12 02:59:10|20091.61|20011.61|20091.17|20011.17|20091.61|20011.61|20091.17|20011.17|9
1739329160000|2025-02-12 02:59:20|20090.16|20010.16|20089.32|20009.32|20090.16|20010.16|20088.58|20008.58|10
1739329170000|2025-02-12 02:59:30|20089.34|20009.34|20090.96|20010.96|20090.96|20010.96|20089.34|20009.34|10
1739329180000|2025-02-12 02:59:40|20090.87|20010.87|20094|20014|20094|20014|20090.87|20010.87|9
1739329190000|2025-02-12 02:59:50|20093.68|20013.68|20094.59|20014.59|20094.92|20014.92|20093.65|20013.65|10
1739329200000|2025-02-12 03:00:00|20094.87|20014.87|20095.92|20015.92|20096.13|20016.13|20094.83|20014.83|10
1739329210000|2025-02-12 03:00:10|20095.9|20015.9|20096.12|20016.12|20096.12|20016.12|20095.04|20015.04|10
1739329220000|2025-02-12 03:00:20|20096.17|20016.17|20098.23|20018.23|20098.23|20018.23|20096.17|20016.17|10
1739329230000|2025-02-12 03:00:30|20098.29|20018.29|20100.27|20020.27|20100.95|20020.95|20098.29|20018.29|10
1739329240000|2025-02-12 03:00:40|20099.67|20019.67|20097.36|20017.36|20099.76|20019.76|20097.36|20017.36|10
1739329250000|2025-02-12 03:00:50|20097.78|20017.78|20097.19|20017.19|20098.26|20018.26|20097.19|20017.19|10
1739329260000|2025-02-12 03:01:00|20097.31|20017.31|20092.15|20012.15|20097.49|20017.49|20092.15|20012.15|10
1739329270000|2025-02-12 03:01:10|20091.93|20011.93|20087.2|20007.2|20091.93|20011.93|20087.2|20007.2|10
1739329280000|2025-02-12 03:01:20|20085.96|20005.96|20081.35|20001.35|20086.06|20006.06|20080.2|20000.2|10
1739329290000|2025-02-12 03:01:30|20082.64|20002.64|20084.41|20004.41|20084.41|20004.41|20082.64|20002.64|9
1739329300000|2025-02-12 03:01:40|20083.45|20003.45|20080.97|20000.97|20083.45|20003.45|20080.97|20000.97|10
1739329310000|2025-02-12 03:01:50|20080.91|20000.91|20080.4|20000.4|20081.29|20001.29|20080.09|20000.09|10
1739329320000|2025-02-12 03:02:00|20080.27|20000.27|20081.98|20001.98|20082.26|20002.26|20080.27|20000.27|10
1739329330000|2025-02-12 03:02:10|20082.53|20002.53|20077.66|19997.66|20082.53|20002.53|20077.15|19997.15|10
1739329340000|2025-02-12 03:02:20|20077.73|19997.73|20078.67|19998.67|20078.72|19998.72|20077.71|19997.71|10
1739329350000|2025-02-12 03:02:30|20079.2|19999.2|20080.71|20000.71|20080.71|20000.71|20079.2|19999.2|10
1739329360000|2025-02-12 03:02:40|20080.38|20000.38|20077.71|19997.71|20080.73|20000.73|20077.07|19997.07|10
1739329370000|2025-02-12 03:02:50|20078.06|19998.06|20071.55|19991.55|20078.17|19998.17|20070.72|19990.72|9
1739329380000|2025-02-12 03:03:00|20071.33|19991.33|20074.36|19994.36|20074.36|19994.36|20071.33|19991.33|8
1739329390000|2025-02-12 03:03:10|20074.44|19994.44|20074.67|19994.67|20075.46|19995.46|20074.44|19994.44|10
1739329400000|2025-02-12 03:03:20|20074.83|19994.83|20074.65|19994.65|20074.83|19994.83|20073.91|19993.91|10
1739329410000|2025-02-12 03:03:30|20074.53|19994.53|20078.03|19998.03|20078.03|19998.03|20074.36|19994.36|10
1739329420000|2025-02-12 03:03:40|20078.05|19998.05|20079.79|19999.79|20079.79|19999.79|20077.91|19997.91|10
1739329430000|2025-02-12 03:03:50|20080.16|20000.16|20079.93|19999.93|20080.16|20000.16|20079.34|19999.34|10
1739329440000|2025-02-12 03:04:00|20079.94|19999.94|20080.79|20000.79|20081.81|20001.81|20079.01|19999.01|10
1739329450000|2025-02-12 03:04:10|20080.99|20000.99|20077.51|19997.51|20080.99|20000.99|20077.51|19997.51|9
1739329460000|2025-02-12 03:04:20|20076.93|19996.93|20074.83|19994.83|20076.93|19996.93|20074.83|19994.83|10
1739329470000|2025-02-12 03:04:30|20074.36|19994.36|20072.96|19992.96|20074.65|19994.65|20072.96|19992.96|9
1739329480000|2025-02-12 03:04:40|20073.01|19993.01|20070.9|19990.9|20073.01|19993.01|20070.9|19990.9|9
1739329490000|2025-02-12 03:04:50|20070.01|19990.01|20070.43|19990.43|20070.93|19990.93|20070.01|19990.01|10
1739329500000|2025-02-12 03:05:00|20070.34|19990.34|20070.92|19990.92|20071.16|19991.16|20069.76|19989.76|10
1739329510000|2025-02-12 03:05:10|20070.9|19990.9|20073.34|19993.34|20073.34|19993.34|20070.19|19990.19|10
1739329520000|2025-02-12 03:05:20|20073.32|19993.32|20075.82|19995.82|20075.88|19995.88|20073.17|19993.17|10
1739329530000|2025-02-12 03:05:30|20075.86|19995.86|20073|19993|20075.86|19995.86|20072.84|19992.84|10
1739329540000|2025-02-12 03:05:40|20073.44|19993.44|20076.65|19996.65|20076.65|19996.65|20073.36|19993.36|10
1739329550000|2025-02-12 03:05:50|20076.55|19996.55|20074.75|19994.75|20077|19997|20074.5|19994.5|10
1739329560000|2025-02-12 03:06:00|20074.76|19994.76|20076.97|19996.97|20077.13|19997.13|20074.76|19994.76|10
1739329570000|2025-02-12 03:06:10|20076.99|19996.99|20078.58|19998.58|20078.87|19998.87|20076.99|19996.99|10
1739329580000|2025-02-12 03:06:20|20078.92|19998.92|20079.4|19999.4|20080|20000|20078.1|19998.1|10
1739329590000|2025-02-12 03:06:30|20079.1|19999.1|20072.83|19992.83|20079.1|19999.1|20072.83|19992.83|10
1739329600000|2025-02-12 03:06:40|20072.54|19992.54|20070.72|19990.72|20072.54|19992.54|20070.72|19990.72|10
1739329610000|2025-02-12 03:06:50|20071.15|19991.15|20070.57|19990.57|20071.73|19991.73|20070.28|19990.28|10
1739329620000|2025-02-12 03:07:00|20070.16|19990.16|20068.24|19988.24|20072.59|19992.59|20068.24|19988.24|10
1739329630000|2025-02-12 03:07:10|20067.45|19987.45|20043.59|19963.59|20067.45|19987.45|20043.59|19963.59|10
1739329640000|2025-02-12 03:07:20|20035.02|19955.02|20015.2|19935.2|20035.02|19955.02|20015.2|19935.2|10
1739329650000|2025-02-12 03:07:30|20013.47|19933.47|20005.07|19925.07|20013.47|19933.47|20004.69|19924.69|10
1739329660000|2025-02-12 03:07:40|20007.12|19927.12|19995.53|19915.53|20007.12|19927.12|19995.47|19915.47|10
1739329670000|2025-02-12 03:07:50|19995.04|19915.04|19988.45|19908.45|19995.04|19915.04|19988.38|19908.38|10
1739329680000|2025-02-12 03:08:00|19986.91|19906.91|19983.6|19903.6|19986.91|19906.91|19983.6|19903.6|10
1739329690000|2025-02-12 03:08:10|19983.85|19903.85|19973.3|19893.3|19984.31|19904.31|19973.3|19893.3|10
1739329700000|2025-02-12 03:08:20|19972.03|19892.03|19978.1|19898.1|19979.13|19899.13|19971.76|19891.76|10
1739329710000|2025-02-12 03:08:30|19977.92|19897.92|19980.68|19900.68|19980.68|19900.68|19977.92|19897.92|10
1739329720000|2025-02-12 03:08:40|19981.66|19901.66|19986.81|19906.81|19987.39|19907.39|19981.66|19901.66|10
1739329730000|2025-02-12 03:08:50|19986.38|19906.38|19987.98|19907.98|19988.36|19908.36|19985|19905|10
1739329740000|2025-02-12 03:09:00|19988.16|19908.16|19996.66|19916.66|19996.66|19916.66|19988.16|19908.16|10
1739329750000|2025-02-12 03:09:10|19996.76|19916.76|19995.55|19915.55|19996.76|19916.76|19994.06|19914.06|10
1739329760000|2025-02-12 03:09:20|19995.34|19915.34|19994.71|19914.71|19996.06|19916.06|19994.71|19914.71|10
1739329770000|2025-02-12 03:09:30|19994.77|19914.77|19995.66|19915.66|19995.66|19915.66|19994.53|19914.53|10
1739329780000|2025-02-12 03:09:40|19996.14|19916.14|19996.15|19916.15|19996.82|19916.82|19994.75|19914.75|10
1739329790000|2025-02-12 03:09:50|19996.16|19916.16|19999.29|19919.29|19999.45|19919.45|19996.16|19916.16|10
1739329800000|2025-02-12 03:10:00|19999.59|19919.59|20007.63|19927.63|20007.63|19927.63|19999.59|19919.59|10
1739329810000|2025-02-12 03:10:10|20008.86|19928.86|20017.12|19937.12|20017.34|19937.34|20008.86|19928.86|8
1739329820000|2025-02-12 03:10:20|20017.25|19937.25|20018.04|19938.04|20018.04|19938.04|20017.23|19937.23|10
1739329830000|2025-02-12 03:10:30|20019.72|19939.72|20020.52|19940.52|20020.72|19940.72|20019.72|19939.72|10
1739329840000|2025-02-12 03:10:40|20020.4|19940.4|20019.54|19939.54|20020.72|19940.72|20019.54|19939.54|10
1739329850000|2025-02-12 03:10:50|20019.13|19939.13|20021.25|19941.25|20021.25|19941.25|20018.92|19938.92|9
1739329860000|2025-02-12 03:11:00|20021.23|19941.23|20026.21|19946.21|20026.21|19946.21|20021.23|19941.23|10
1739329870000|2025-02-12 03:11:10|20026.44|19946.44|20038.07|19958.07|20038.07|19958.07|20026.44|19946.44|10
1739329880000|2025-02-12 03:11:20|20038.45|19958.45|20048.09|19968.09|20048.09|19968.09|20038.45|19958.45|10
1739329890000|2025-02-12 03:11:30|20048.5|19968.5|20048.77|19968.77|20051.81|19971.81|20048.5|19968.5|10
1739329900000|2025-02-12 03:11:40|20047.71|19967.71|20045.13|19965.13|20047.71|19967.71|20045.13|19965.13|10
1739329910000|2025-02-12 03:11:50|20044.94|19964.94|20041.63|19961.63|20044.94|19964.94|20041.58|19961.58|10
1739329920000|2025-02-12 03:12:00|20041.67|19961.67|20041.46|19961.46|20043.03|19963.03|20041.34|19961.34|10
1739329930000|2025-02-12 03:12:10|20041.05|19961.05|20038.06|19958.06|20041.1|19961.1|20038.06|19958.06|10
1739329940000|2025-02-12 03:12:20|20038.01|19958.01|20032.9|19952.9|20038.01|19958.01|20032.9|19952.9|10
1739329950000|2025-02-12 03:12:30|20032.39|19952.39|20026.66|19946.66|20032.39|19952.39|20026.66|19946.66|10
1739329960000|2025-02-12 03:12:40|20026.2|19946.2|20010.7|19930.7|20026.2|19946.2|20010.7|19930.7|10
1739329970000|2025-02-12 03:12:50|20009.28|19929.28|20000.43|19920.43|20009.28|19929.28|20000.43|19920.43|10
1739329980000|2025-02-12 03:13:00|19999.38|19919.38|20002.4|19922.4|20002.59|19922.59|19999.38|19919.38|10
1739329990000|2025-02-12 03:13:10|20003.11|19923.11|20006|19926|20006|19926|20003.11|19923.11|10
1739330000000|2025-02-12 03:13:20|20006.1|19926.1|20007.89|19927.89|20007.89|19927.89|20005.67|19925.67|10
1739330010000|2025-02-12 03:13:30|20007.6|19927.6|20009.97|19929.97|20009.97|19929.97|20007.6|19927.6|10
1739330020000|2025-02-12 03:13:40|20009.72|19929.72|20010.52|19930.52|20010.59|19930.59|20009.37|19929.37|10
1739330030000|2025-02-12 03:13:50|20010.75|19930.75|20009.4|19929.4|20011.46|19931.46|20009.4|19929.4|9
1739330040000|2025-02-12 03:14:00|20009.19|19929.19|20008.97|19928.97|20009.22|19929.22|20008.53|19928.53|10
1739330050000|2025-02-12 03:14:10|20008.93|19928.93|20013.34|19933.34|20013.34|19933.34|20008.93|19928.93|10
1739330060000|2025-02-12 03:14:20|20013.32|19933.32|20015.62|19935.62|20015.62|19935.62|20013.32|19933.32|10
1739330070000|2025-02-12 03:14:30|20015.45|19935.45|20020.02|19940.02|20020.02|19940.02|20014.64|19934.64|10
1739330080000|2025-02-12 03:14:40|20020.1|19940.1|20017.6|19937.6|20020.47|19940.47|20017.3|19937.3|10
1739330090000|2025-02-12 03:14:50|20016.58|19936.58|20015.57|19935.57|20016.68|19936.68|20015.57|19935.57|10
1739330100000|2025-02-12 03:15:00|20015.35|19935.35|20016|19936|20016|19936|20013.75|19933.75|10
1739330110000|2025-02-12 03:15:10|20017.46|19937.46|20021.66|19941.66|20021.66|19941.66|20017.46|19937.46|10
1739330120000|2025-02-12 03:15:20|20021.58|19941.58|20025.52|19945.52|20025.57|19945.57|20021.17|19941.17|10
1739330130000|2025-02-12 03:15:30|20024.96|19944.96|20024.11|19944.11|20024.96|19944.96|20023.88|19943.88|10
1739330140000|2025-02-12 03:15:40|20024.15|19944.15|20025.27|19945.27|20025.27|19945.27|20024.15|19944.15|10
1739330150000|2025-02-12 03:15:50|20025.72|19945.72|20027.84|19947.84|20027.98|19947.98|20025.72|19945.72|9
1739330160000|2025-02-12 03:16:00|20027.98|19947.98|20028.98|19948.98|20028.98|19948.98|20027.94|19947.94|10
1739330170000|2025-02-12 03:16:10|20028.78|19948.78|20029.12|19949.12|20030.33|19950.33|20028.78|19948.78|10
1739330180000|2025-02-12 03:16:20|20029.52|19949.52|20032.05|19952.05|20032.05|19952.05|20029.52|19949.52|10
1739330190000|2025-02-12 03:16:30|20032.55|19952.55|20034.17|19954.17|20034.17|19954.17|20032.55|19952.55|9
1739330200000|2025-02-12 03:16:40|20033.83|19953.83|20034.17|19954.17|20034.17|19954.17|20033.46|19953.46|8
1739330210000|2025-02-12 03:16:50|20034.37|19954.37|20035.25|19955.25|20035.25|19955.25|20034.37|19954.37|10
1739330220000|2025-02-12 03:17:00|20035.14|19955.14|20042.43|19962.43|20042.43|19962.43|20034.88|19954.88|9
1739330230000|2025-02-12 03:17:10|20042.21|19962.21|20046.09|19966.09|20046.09|19966.09|20042.21|19962.21|9
1739330240000|2025-02-12 03:17:20|20046.75|19966.75|20046.85|19966.85|20047.19|19967.19|20046.73|19966.73|10
1739330250000|2025-02-12 03:17:30|20046.98|19966.98|20047.25|19967.25|20048.58|19968.58|20046.98|19966.98|10
1739330260000|2025-02-12 03:17:40|20045.83|19965.83|20042.12|19962.12|20045.83|19965.83|20041.23|19961.23|10
1739330270000|2025-02-12 03:17:50|20042.2|19962.2|20041.46|19961.46|20042.97|19962.97|20041.32|19961.32|10
1739330280000|2025-02-12 03:18:00|20042.01|19962.01|20040.2|19960.2|20042.01|19962.01|20039.88|19959.88|9
1739330290000|2025-02-12 03:18:10|20040.19|19960.19|20038.35|19958.35|20040.52|19960.52|20038.35|19958.35|9
1739330300000|2025-02-12 03:18:20|20037.2|19957.2|20038.42|19958.42|20038.65|19958.65|20037.01|19957.01|10
1739330310000|2025-02-12 03:18:30|20038.43|19958.43|20040.02|19960.02|20040.02|19960.02|20038.43|19958.43|9
1739330320000|2025-02-12 03:18:40|20039.33|19959.33|20038.29|19958.29|20039.33|19959.33|20038.29|19958.29|10
1739330330000|2025-02-12 03:18:50|20038.4|19958.4|20039.06|19959.06|20039.2|19959.2|20038.4|19958.4|10
1739330340000|2025-02-12 03:19:00|20039.07|19959.07|20044.67|19964.67|20044.67|19964.67|20039.07|19959.07|10
1739330350000|2025-02-12 03:19:10|20045.49|19965.49|20045.29|19965.29|20045.82|19965.82|20045.19|19965.19|10
1739330360000|2025-02-12 03:19:20|20045.33|19965.33|20041.2|19961.2|20045.33|19965.33|20041.2|19961.2|10
1739330370000|2025-02-12 03:19:30|20040.5|19960.5|20038.01|19958.01|20040.5|19960.5|20038.01|19958.01|10
1739330380000|2025-02-12 03:19:40|20038.05|19958.05|20039.64|19959.64|20039.68|19959.68|20038.05|19958.05|9
1739330390000|2025-02-12 03:19:50|20039.58|19959.58|20039.3|19959.3|20039.58|19959.58|20038.43|19958.43|10
1739330400000|2025-02-12 03:20:00|20039.83|19959.83|20041.57|19961.57|20041.57|19961.57|20039.03|19959.03|10
1739330410000|2025-02-12 03:20:10|20041.82|19961.82|20046.64|19966.64|20046.64|19966.64|20041.82|19961.82|10
1739330420000|2025-02-12 03:20:20|20046.57|19966.57|20047.96|19967.96|20047.96|19967.96|20046.51|19966.51|9
1739330430000|2025-02-12 03:20:30|20047.88|19967.88|20053.31|19973.31|20053.31|19973.31|20047.88|19967.88|9
1739330440000|2025-02-12 03:20:40|20053.97|19973.97|20058.33|19978.33|20061.07|19981.07|20053.97|19973.97|10
1739330450000|2025-02-12 03:20:50|20059.07|19979.07|20061.95|19981.95|20061.95|19981.95|20059.07|19979.07|10
1739330460000|2025-02-12 03:21:00|20061.46|19981.46|20064.75|19984.75|20064.75|19984.75|20060.77|19980.77|10
1739330470000|2025-02-12 03:21:10|20064.49|19984.49|20071.05|19991.05|20071.17|19991.17|20064.49|19984.49|10
1739330480000|2025-02-12 03:21:20|20070.78|19990.78|20072.43|19992.43|20072.43|19992.43|20070.07|19990.07|10
1739330490000|2025-02-12 03:21:30|20072.8|19992.8|20075.71|19995.71|20075.71|19995.71|20072.8|19992.8|10
1739330500000|2025-02-12 03:21:40|20075.75|19995.75|20077.9|19997.9|20077.9|19997.9|20075.74|19995.74|10
1739330510000|2025-02-12 03:21:50|20078|19998|20080.27|20000.27|20080.27|20000.27|20077.26|19997.26|10
1739330520000|2025-02-12 03:22:00|20080.65|20000.65|20083.85|20003.85|20083.85|20003.85|20080.62|20000.62|10
1739330530000|2025-02-12 03:22:10|20084.08|20004.08|20083.97|20003.97|20085.84|20005.84|20083.28|20003.28|10
1739330540000|2025-02-12 03:22:20|20084.51|20004.51|20088.16|20008.16|20088.46|20008.46|20084.51|20004.51|10
1739330550000|2025-02-12 03:22:30|20088.24|20008.24|20090.44|20010.44|20090.45|20010.45|20088.24|20008.24|9
1739330560000|2025-02-12 03:22:40|20090.23|20010.23|20089.96|20009.96|20090.23|20010.23|20089.54|20009.54|10
1739330570000|2025-02-12 03:22:50|20090.05|20010.05|20091.53|20011.53|20091.53|20011.53|20089.92|20009.92|9
1739330580000|2025-02-12 03:23:00|20090.93|20010.93|20090.97|20010.97|20091.38|20011.38|20090.2|20010.2|10
1739330590000|2025-02-12 03:23:10|20090.73|20010.73|20091.72|20011.72|20092.17|20012.17|20090.61|20010.61|10
1739330600000|2025-02-12 03:23:20|20095.22|20015.22|20097.48|20017.48|20098.54|20018.54|20095.22|20015.22|10
1739330610000|2025-02-12 03:23:30|20097.36|20017.36|20097.63|20017.63|20097.88|20017.88|20097.2|20017.2|10
1739330620000|2025-02-12 03:23:40|20097.52|20017.52|20096.93|20016.93|20097.52|20017.52|20096.86|20016.86|9
1739330630000|2025-02-12 03:23:50|20096.95|20016.95|20096.76|20016.76|20097.25|20017.25|20096.76|20016.76|9
1739330640000|2025-02-12 03:24:00|20096.29|20016.29|20095.81|20015.81|20096.31|20016.31|20095.68|20015.68|10
1739330650000|2025-02-12 03:24:10|20095.93|20015.93|20093.52|20013.52|20095.93|20015.93|20093.52|20013.52|9
1739330660000|2025-02-12 03:24:20|20093.62|20013.62|20089.16|20009.16|20093.62|20013.62|20088.81|20008.81|10
1739330670000|2025-02-12 03:24:30|20089.6|20009.6|20091.62|20011.62|20091.62|20011.62|20089.6|20009.6|10
1739330680000|2025-02-12 03:24:40|20091.66|20011.66|20093.11|20013.11|20093.11|20013.11|20091.66|20011.66|10
1739330690000|2025-02-12 03:24:50|20092.93|20012.93|20095.17|20015.17|20095.17|20015.17|20092.93|20012.93|10
1739330700000|2025-02-12 03:25:00|20095.11|20015.11|20097.57|20017.57|20097.67|20017.67|20095.11|20015.11|9
1739330710000|2025-02-12 03:25:10|20097.67|20017.67|20099.77|20019.77|20099.77|20019.77|20097.67|20017.67|10
1739330720000|2025-02-12 03:25:20|20099.96|20019.96|20102.98|20022.98|20103.07|20023.07|20099.96|20019.96|10
1739330730000|2025-02-12 03:25:30|20102.75|20022.75|20103.5|20023.5|20103.5|20023.5|20102.49|20022.49|10
1739330740000|2025-02-12 03:25:40|20104.86|20024.86|20109.46|20029.46|20109.47|20029.47|20104.8|20024.8|10
1739330750000|2025-02-12 03:25:50|20109.41|20029.41|20111.59|20031.59|20112.83|20032.83|20109.41|20029.41|10
1739330760000|2025-02-12 03:26:00|20111.39|20031.39|20107.92|20027.92|20111.39|20031.39|20107.92|20027.92|9
1739330770000|2025-02-12 03:26:10|20107.91|20027.91|20104.13|20024.13|20107.91|20027.91|20103.96|20023.96|10
1739330780000|2025-02-12 03:26:20|20103.59|20023.59|20099.94|20019.94|20103.59|20023.59|20099.82|20019.82|10
1739330790000|2025-02-12 03:26:30|20100.4|20020.4|20100.97|20020.97|20100.97|20020.97|20099.5|20019.5|10
1739330800000|2025-02-12 03:26:40|20101.26|20021.26|20102.13|20022.13|20102.66|20022.66|20101.26|20021.26|9
1739330810000|2025-02-12 03:26:50|20102.97|20022.97|20102.44|20022.44|20102.97|20022.97|20101.67|20021.67|9
1739330820000|2025-02-12 03:27:00|20102.71|20022.71|20103.35|20023.35|20103.35|20023.35|20102.06|20022.06|10
1739330830000|2025-02-12 03:27:10|20104.26|20024.26|20103.52|20023.52|20104.85|20024.85|20103.52|20023.52|10
1739330840000|2025-02-12 03:27:20|20103.42|20023.42|20101.78|20021.78|20104.12|20024.12|20101.78|20021.78|10
1739330850000|2025-02-12 03:27:30|20101.69|20021.69|20101.16|20021.16|20101.69|20021.69|20100.9|20020.9|10
1739330860000|2025-02-12 03:27:40|20101.32|20021.32|20100.22|20020.22|20101.32|20021.32|20100.03|20020.03|9
1739330870000|2025-02-12 03:27:50|20099.91|20019.91|20100.02|20020.02|20100.28|20020.28|20099.74|20019.74|10
1739330880000|2025-02-12 03:28:00|20100.04|20020.04|20100.89|20020.89|20100.89|20020.89|20099.99|20019.99|10
1739330890000|2025-02-12 03:28:10|20101.25|20021.25|20103.9|20023.9|20103.9|20023.9|20101.25|20021.25|10
1739330900000|2025-02-12 03:28:20|20104.22|20024.22|20108.38|20028.38|20108.38|20028.38|20104.22|20024.22|10
1739330910000|2025-02-12 03:28:30|20108.18|20028.18|20109.51|20029.51|20109.51|20029.51|20108.18|20028.18|8
1739330920000|2025-02-12 03:28:40|20109.46|20029.46|20110.11|20030.11|20110.62|20030.62|20109.46|20029.46|9
1739330930000|2025-02-12 03:28:50|20110.71|20030.71|20113.21|20033.21|20113.21|20033.21|20110.71|20030.71|10
1739330940000|2025-02-12 03:29:00|20113.62|20033.62|20116.69|20036.69|20116.69|20036.69|20113.22|20033.22|10
1739330950000|2025-02-12 03:29:10|20116.66|20036.66|20120.4|20040.4|20120.4|20040.4|20116.66|20036.66|9
1739330960000|2025-02-12 03:29:20|20120.67|20040.67|20124.5|20044.5|20125.18|20045.18|20120.67|20040.67|10
1739330970000|2025-02-12 03:29:30|20124.3|20044.3|20124.79|20044.79|20124.94|20044.94|20124.01|20044.01|10
1739330980000|2025-02-12 03:29:40|20124.85|20044.85|20124.47|20044.47|20124.87|20044.87|20124.19|20044.19|8
1739330990000|2025-02-12 03:29:50|20124.65|20044.65|20121.54|20041.54|20124.65|20044.65|20121.54|20041.54|10
1739331000000|2025-02-12 03:30:00|20122.03|20042.03|20120.48|20040.48|20122.03|20042.03|20120.48|20040.48|10
1739331010000|2025-02-12 03:30:10|20119.53|20039.53|20115.65|20035.65|20119.53|20039.53|20115.65|20035.65|10
1739331020000|2025-02-12 03:30:20|20115.77|20035.77|20115.87|20035.87|20115.99|20035.99|20115.16|20035.16|10
1739331030000|2025-02-12 03:30:30|20115.92|20035.92|20119.3|20039.3|20119.3|20039.3|20115.68|20035.68|10
1739331040000|2025-02-12 03:30:40|20119.91|20039.91|20117.44|20037.44|20119.91|20039.91|20117.44|20037.44|10
1739331050000|2025-02-12 03:30:50|20117.59|20037.59|20117.36|20037.36|20117.96|20037.96|20117.35|20037.35|10
1739331060000|2025-02-12 03:31:00|20117.19|20037.19|20119.27|20039.27|20119.27|20039.27|20117.19|20037.19|10
1739331070000|2025-02-12 03:31:10|20119.46|20039.46|20119.31|20039.31|20119.92|20039.92|20119.12|20039.12|10
1739331080000|2025-02-12 03:31:20|20119.36|20039.36|20117.96|20037.96|20120.14|20040.14|20117.96|20037.96|9
1739331090000|2025-02-12 03:31:30|20117.83|20037.83|20115.68|20035.68|20117.83|20037.83|20115.03|20035.03|10
1739331100000|2025-02-12 03:31:40|20116.53|20036.53|20114.12|20034.12|20116.53|20036.53|20113.52|20033.52|10
1739331110000|2025-02-12 03:31:50|20114.43|20034.43|20114.49|20034.49|20115.84|20035.84|20114.24|20034.24|10
1739331120000|2025-02-12 03:32:00|20114.44|20034.44|20108.64|20028.64|20114.44|20034.44|20108.64|20028.64|10
1739331130000|2025-02-12 03:32:10|20108.44|20028.44|20101.8|20021.8|20108.44|20028.44|20101.8|20021.8|10
1739331140000|2025-02-12 03:32:20|20101.61|20021.61|20099.35|20019.35|20101.81|20021.81|20098.96|20018.96|10
1739331150000|2025-02-12 03:32:30|20097.07|20017.07|20099.26|20019.26|20099.26|20019.26|20095.85|20015.85|10
1739331160000|2025-02-12 03:32:40|20100.1|20020.1|20096.96|20016.96|20100.27|20020.27|20096.96|20016.96|10
1739331170000|2025-02-12 03:32:50|20096.87|20016.87|20096.12|20016.12|20096.87|20016.87|20095.44|20015.44|10
1739331180000|2025-02-12 03:33:00|20096.19|20016.19|20095.98|20015.98|20096.24|20016.24|20094.67|20014.67|10
1739331190000|2025-02-12 03:33:10|20096.19|20016.19|20100.21|20020.21|20100.31|20020.31|20096.19|20016.19|8
1739331200000|2025-02-12 03:33:20|20100.01|20020.01|20100|20020|20101.27|20021.27|20099.74|20019.74|9
1739331210000|2025-02-12 03:33:30|20099.88|20019.88|20100.24|20020.24|20101.11|20021.11|20099.63|20019.63|10
1739331220000|2025-02-12 03:33:40|20100.47|20020.47|20101.71|20021.71|20101.76|20021.76|20100.39|20020.39|9
1739331230000|2025-02-12 03:33:50|20101.7|20021.7|20101.44|20021.44|20102.66|20022.66|20101.44|20021.44|10
1739331240000|2025-02-12 03:34:00|20101.62|20021.62|20102.8|20022.8|20102.9|20022.9|20101.6|20021.6|8
1739331250000|2025-02-12 03:34:10|20102.79|20022.79|20103.81|20023.81|20103.81|20023.81|20102.79|20022.79|10
1739331260000|2025-02-12 03:34:20|20103.77|20023.77|20105.35|20025.35|20105.64|20025.64|20102.78|20022.78|10
1739331270000|2025-02-12 03:34:30|20105.7|20025.7|20108.63|20028.63|20108.63|20028.63|20105.56|20025.56|9
1739331280000|2025-02-12 03:34:40|20108.93|20028.93|20107.56|20027.56|20108.93|20028.93|20107.46|20027.46|8
1739331290000|2025-02-12 03:34:50|20107.1|20027.1|20105.54|20025.54|20107.67|20027.67|20105.54|20025.54|10
1739331300000|2025-02-12 03:35:00|20105.36|20025.36|20106.27|20026.27|20106.27|20026.27|20103.96|20023.96|10
1739331310000|2025-02-12 03:35:10|20106.39|20026.39|20106.45|20026.45|20106.58|20026.58|20106.39|20026.39|10
1739331320000|2025-02-12 03:35:20|20104.18|20024.18|20106.35|20026.35|20106.42|20026.42|20104.18|20024.18|8
1739331330000|2025-02-12 03:35:30|20105.88|20025.88|20105.28|20025.28|20105.88|20025.88|20105.22|20025.22|9
1739331340000|2025-02-12 03:35:40|20105.33|20025.33|20104.51|20024.51|20105.42|20025.42|20104.31|20024.31|9
1739331350000|2025-02-12 03:35:50|20104.46|20024.46|20101.63|20021.63|20104.48|20024.48|20101.63|20021.63|10
1739331360000|2025-02-12 03:36:00|20101.09|20021.09|20102.63|20022.63|20103.39|20023.39|20100.95|20020.95|10
1739331370000|2025-02-12 03:36:10|20102.14|20022.14|20103.61|20023.61|20103.61|20023.61|20101.21|20021.21|10
1739331380000|2025-02-12 03:36:20|20103.76|20023.76|20103.98|20023.98|20104.03|20024.03|20103.76|20023.76|8
1739331390000|2025-02-12 03:36:30|20103.11|20023.11|20105.36|20025.36|20105.36|20025.36|20103.11|20023.11|10
1739331400000|2025-02-12 03:36:40|20105.37|20025.37|20105.56|20025.56|20105.6|20025.6|20105.01|20025.01|10
1739331410000|2025-02-12 03:36:50|20105.49|20025.49|20104.93|20024.93|20105.49|20025.49|20104.88|20024.88|9
1739331420000|2025-02-12 03:37:00|20104.99|20024.99|20107.22|20027.22|20107.32|20027.32|20103.99|20023.99|10
1739331430000|2025-02-12 03:37:10|20107.33|20027.33|20108|20028|20108|20028|20107.33|20027.33|9
1739331440000|2025-02-12 03:37:20|20107.77|20027.77|20109.46|20029.46|20109.46|20029.46|20107.77|20027.77|10
1739331450000|2025-02-12 03:37:30|20110.01|20030.01|20110.52|20030.52|20110.92|20030.92|20110.01|20030.01|10
1739331460000|2025-02-12 03:37:40|20110.08|20030.08|20110|20030|20110.29|20030.29|20109.82|20029.82|9
1739331470000|2025-02-12 03:37:50|20110.01|20030.01|20108.65|20028.65|20110.01|20030.01|20108.03|20028.03|10
1739331480000|2025-02-12 03:38:00|20108.77|20028.77|20109.51|20029.51|20109.51|20029.51|20108.06|20028.06|10
1739331490000|2025-02-12 03:38:10|20109.53|20029.53|20110.15|20030.15|20110.15|20030.15|20109.52|20029.52|10
1739331500000|2025-02-12 03:38:20|20110.22|20030.22|20109.29|20029.29|20110.22|20030.22|20109.06|20029.06|10
1739331510000|2025-02-12 03:38:30|20109.09|20029.09|20112.02|20032.02|20112.04|20032.04|20109.03|20029.03|10
1739331520000|2025-02-12 03:38:40|20112.2|20032.2|20117.03|20037.03|20117.1|20037.1|20112.2|20032.2|10
1739331530000|2025-02-12 03:38:50|20117.18|20037.18|20117.48|20037.48|20117.53|20037.53|20117.18|20037.18|10
1739331540000|2025-02-12 03:39:00|20117.33|20037.33|20117.83|20037.83|20117.83|20037.83|20117.3|20037.3|10
1739331550000|2025-02-12 03:39:10|20117.27|20037.27|20120.01|20040.01|20120.01|20040.01|20117.27|20037.27|9
1739331560000|2025-02-12 03:39:20|20120.04|20040.04|20122.66|20042.66|20122.66|20042.66|20120.04|20040.04|9
1739331570000|2025-02-12 03:39:30|20122.53|20042.53|20123.88|20043.88|20123.88|20043.88|20122.32|20042.32|9
1739331580000|2025-02-12 03:39:40|20124.18|20044.18|20124.43|20044.43|20124.43|20044.43|20124.18|20044.18|10
1739331590000|2025-02-12 03:39:50|20124.1|20044.1|20125.93|20045.93|20126.71|20046.71|20124.08|20044.08|10
1739331600000|2025-02-12 03:40:00|20125.7|20045.7|20122.67|20042.67|20125.7|20045.7|20122.6|20042.6|10
1739331610000|2025-02-12 03:40:10|20122.51|20042.51|20124.2|20044.2|20124.2|20044.2|20122.51|20042.51|10
1739331620000|2025-02-12 03:40:20|20125.27|20045.27|20124.62|20044.62|20125.27|20045.27|20124.62|20044.62|10
1739331630000|2025-02-12 03:40:30|20124.57|20044.57|20124.18|20044.18|20124.57|20044.57|20123.27|20043.27|10
1739331640000|2025-02-12 03:40:40|20124.28|20044.28|20124.4|20044.4|20124.51|20044.51|20124.18|20044.18|10
1739331650000|2025-02-12 03:40:50|20125.01|20045.01|20124.43|20044.43|20125.34|20045.34|20124.43|20044.43|9
1739331660000|2025-02-12 03:41:00|20124.59|20044.59|20126.36|20046.36|20126.53|20046.53|20123.88|20043.88|10
1739331670000|2025-02-12 03:41:10|20126.28|20046.28|20126.93|20046.93|20127.83|20047.83|20126.28|20046.28|10
1739331680000|2025-02-12 03:41:20|20126.95|20046.95|20122.9|20042.9|20126.95|20046.95|20122.1|20042.1|10
1739331690000|2025-02-12 03:41:30|20122.82|20042.82|20120.85|20040.85|20123.07|20043.07|20120.85|20040.85|9
1739331700000|2025-02-12 03:41:40|20119.9|20039.9|20117.62|20037.62|20119.9|20039.9|20117.62|20037.62|10
1739331710000|2025-02-12 03:41:50|20117.69|20037.69|20113.82|20033.82|20117.69|20037.69|20113.82|20033.82|10
1739331720000|2025-02-12 03:42:00|20114.7|20034.7|20117.29|20037.29|20117.29|20037.29|20113.86|20033.86|10
1739331730000|2025-02-12 03:42:10|20117.36|20037.36|20116.14|20036.14|20118.05|20038.05|20115.89|20035.89|10
1739331740000|2025-02-12 03:42:20|20116.26|20036.26|20117.9|20037.9|20117.9|20037.9|20116.26|20036.26|10
1739331750000|2025-02-12 03:42:30|20117.85|20037.85|20119.1|20039.1|20119.1|20039.1|20117.8|20037.8|10
1739331760000|2025-02-12 03:42:40|20119.45|20039.45|20120.55|20040.55|20120.6|20040.6|20119.45|20039.45|10
1739331770000|2025-02-12 03:42:50|20120.16|20040.16|20120.84|20040.84|20120.84|20040.84|20118.92|20038.92|10
1739331780000|2025-02-12 03:43:00|20121.06|20041.06|20120.33|20040.33|20121.4|20041.4|20120.33|20040.33|10
1739331790000|2025-02-12 03:43:10|20119.96|20039.96|20119.66|20039.66|20119.96|20039.96|20119.38|20039.38|7
1739331800000|2025-02-12 03:43:20|20119.82|20039.82|20119.66|20039.66|20119.82|20039.82|20119.61|20039.61|10
1739331810000|2025-02-12 03:43:30|20119.7|20039.7|20118.66|20038.66|20119.7|20039.7|20118.66|20038.66|10
1739331820000|2025-02-12 03:43:40|20117.92|20037.92|20117.32|20037.32|20117.92|20037.92|20117.24|20037.24|10
1739331830000|2025-02-12 03:43:50|20117.33|20037.33|20115.2|20035.2|20117.36|20037.36|20115.2|20035.2|10
1739331840000|2025-02-12 03:44:00|20114.85|20034.85|20114.25|20034.25|20115.19|20035.19|20114.19|20034.19|9
1739331850000|2025-02-12 03:44:10|20114.27|20034.27|20112.51|20032.51|20114.27|20034.27|20112.51|20032.51|10
1739331860000|2025-02-12 03:44:20|20112.58|20032.58|20113.36|20033.36|20113.36|20033.36|20112.58|20032.58|8
1739331870000|2025-02-12 03:44:30|20113.33|20033.33|20112.73|20032.73|20113.59|20033.59|20112.71|20032.71|7
1739331880000|2025-02-12 03:44:40|20112.79|20032.79|20111.06|20031.06|20112.79|20032.79|20111.04|20031.04|8
1739331890000|2025-02-12 03:44:50|20111.03|20031.03|20111.78|20031.78|20112.08|20032.08|20111.03|20031.03|9
1739331900000|2025-02-12 03:45:00|20111.83|20031.83|20113.73|20033.73|20113.73|20033.73|20111.83|20031.83|8
1739331910000|2025-02-12 03:45:10|20113.75|20033.75|20112.26|20032.26|20114.62|20034.62|20112.26|20032.26|10
1739331920000|2025-02-12 03:45:20|20112.03|20032.03|20105.78|20025.78|20112.03|20032.03|20105.78|20025.78|10
1739331930000|2025-02-12 03:45:30|20105.71|20025.71|20096.22|20016.22|20105.71|20025.71|20096.22|20016.22|10
1739331940000|2025-02-12 03:45:40|20093.68|20013.68|20083.45|20003.45|20093.68|20013.68|20083.45|20003.45|10
1739331950000|2025-02-12 03:45:50|20083.24|20003.24|20086.73|20006.73|20086.73|20006.73|20083.13|20003.13|9
1739331960000|2025-02-12 03:46:00|20086.69|20006.69|20083.46|20003.46|20086.69|20006.69|20083.29|20003.29|10
1739331970000|2025-02-12 03:46:10|20083.62|20003.62|20082.35|20002.35|20083.77|20003.77|20082.35|20002.35|10
1739331980000|2025-02-12 03:46:20|20081.55|20001.55|20083.14|20003.14|20083.14|20003.14|20081.55|20001.55|10
1739331990000|2025-02-12 03:46:30|20083.95|20003.95|20085.44|20005.44|20085.44|20005.44|20083.95|20003.95|10
1739332000000|2025-02-12 03:46:40|20085.42|20005.42|20087.38|20007.38|20087.38|20007.38|20085.42|20005.42|10
1739332010000|2025-02-12 03:46:50|20087.51|20007.51|20087.32|20007.32|20087.53|20007.53|20086.93|20006.93|10
1739332020000|2025-02-12 03:47:00|20087.46|20007.46|20087|20007|20088.56|20008.56|20087|20007|9
1739332030000|2025-02-12 03:47:10|20087.13|20007.13|20087.27|20007.27|20087.77|20007.77|20086.96|20006.96|10
1739332040000|2025-02-12 03:47:20|20087.15|20007.15|20088.22|20008.22|20088.22|20008.22|20087.14|20007.14|9
1739332050000|2025-02-12 03:47:30|20088.36|20008.36|20086.98|20006.98|20088.63|20008.63|20086.98|20006.98|9
1739332060000|2025-02-12 03:47:40|20086.69|20006.69|20085.28|20005.28|20086.69|20006.69|20084.9|20004.9|9
1739332070000|2025-02-12 03:47:50|20084.5|20004.5|20085.59|20005.59|20085.67|20005.67|20084.5|20004.5|9
1739332080000|2025-02-12 03:48:00|20085.56|20005.56|20084.96|20004.96|20085.75|20005.75|20084.59|20004.59|10
1739332090000|2025-02-12 03:48:10|20085.27|20005.27|20081.06|20001.06|20085.27|20005.27|20081.06|20001.06|10
1739332100000|2025-02-12 03:48:20|20080.62|20000.62|20078.64|19998.64|20080.81|20000.81|20078.64|19998.64|10
1739332110000|2025-02-12 03:48:30|20080.96|20000.96|20081.71|20001.71|20081.71|20001.71|20079.91|19999.91|10
1739332120000|2025-02-12 03:48:40|20082.19|20002.19|20083.28|20003.28|20083.32|20003.32|20081.94|20001.94|9
1739332130000|2025-02-12 03:48:50|20083.44|20003.44|20083.06|20003.06|20083.82|20003.82|20083.06|20003.06|10
1739332140000|2025-02-12 03:49:00|20083.04|20003.04|20078.51|19998.51|20083.22|20003.22|20078.51|19998.51|10
1739332150000|2025-02-12 03:49:10|20078.34|19998.34|20076.73|19996.73|20078.59|19998.59|20076.37|19996.37|10
1739332160000|2025-02-12 03:49:20|20076.09|19996.09|20076.05|19996.05|20076.79|19996.79|20076.01|19996.01|10
1739332170000|2025-02-12 03:49:30|20076.07|19996.07|20077.34|19997.34|20077.34|19997.34|20076.07|19996.07|9
1739332180000|2025-02-12 03:49:40|20077.24|19997.24|20077.89|19997.89|20078.67|19998.67|20077.24|19997.24|9
1739332190000|2025-02-12 03:49:50|20077.99|19997.99|20082.9|20002.9|20082.9|20002.9|20077.99|19997.99|10
1739332200000|2025-02-12 03:50:00|20083.02|20003.02|20082.58|20002.58|20084|20004|20082.58|20002.58|10
1739332210000|2025-02-12 03:50:10|20082.46|20002.46|20079.45|19999.45|20082.62|20002.62|20079.45|19999.45|9
1739332220000|2025-02-12 03:50:20|20079.13|19999.13|20076.3|19996.3|20079.13|19999.13|20076.26|19996.26|10
1739332230000|2025-02-12 03:50:30|20076.23|19996.23|20075.42|19995.42|20076.3|19996.3|20075.42|19995.42|10
1739332240000|2025-02-12 03:50:40|20074.61|19994.61|20068.64|19988.64|20075.01|19995.01|20068.64|19988.64|10
1739332250000|2025-02-12 03:50:50|20068.63|19988.63|20070.04|19990.04|20070.37|19990.37|20068.24|19988.24|9
1739332260000|2025-02-12 03:51:00|20070.06|19990.06|20070.39|19990.39|20070.39|19990.39|20069.74|19989.74|10
1739332270000|2025-02-12 03:51:10|20070.71|19990.71|20068.72|19988.72|20070.96|19990.96|20068.72|19988.72|10
1739332280000|2025-02-12 03:51:20|20068.14|19988.14|20065.24|19985.24|20068.14|19988.14|20065.24|19985.24|10
1739332290000|2025-02-12 03:51:30|20064.82|19984.82|20062.03|19982.03|20064.82|19984.82|20062.03|19982.03|10
1739332300000|2025-02-12 03:51:40|20066.87|19986.87|20059.87|19979.87|20066.87|19986.87|20059.71|19979.71|10
1739332310000|2025-02-12 03:51:50|20060.13|19980.13|20060.01|19980.01|20060.17|19980.17|20060.01|19980.01|10
1739332320000|2025-02-12 03:52:00|20060|19980|20059.84|19979.84|20060.65|19980.65|20059.84|19979.84|10
1739332330000|2025-02-12 03:52:10|20060.43|19980.43|20062.16|19982.16|20062.16|19982.16|20060.43|19980.43|10
1739332340000|2025-02-12 03:52:20|20062.33|19982.33|20060.9|19980.9|20062.93|19982.93|20060.9|19980.9|10
1739332350000|2025-02-12 03:52:30|20060.93|19980.93|20060.3|19980.3|20060.98|19980.98|20060.3|19980.3|10
1739332360000|2025-02-12 03:52:40|20060.11|19980.11|20055.45|19975.45|20060.11|19980.11|20055.45|19975.45|10
1739332370000|2025-02-12 03:52:50|20055.26|19975.26|20054.18|19974.18|20055.37|19975.37|20054.18|19974.18|10
1739332380000|2025-02-12 03:53:00|20054.28|19974.28|20053.18|19973.18|20054.62|19974.62|20053.18|19973.18|10
1739332390000|2025-02-12 03:53:10|20052.89|19972.89|20048.43|19968.43|20053.13|19973.13|20048.36|19968.36|10
1739332400000|2025-02-12 03:53:20|20048.44|19968.44|20047.66|19967.66|20048.77|19968.77|20047.54|19967.54|10
1739332410000|2025-02-12 03:53:30|20047.65|19967.65|20046.55|19966.55|20047.65|19967.65|20045.06|19965.06|10
1739332420000|2025-02-12 03:53:40|20046.59|19966.59|20048.12|19968.12|20048.48|19968.48|20046.59|19966.59|10
1739332430000|2025-02-12 03:53:50|20048.35|19968.35|20048.85|19968.85|20048.97|19968.97|20048.22|19968.22|10
1739332440000|2025-02-12 03:54:00|20048.94|19968.94|20048.88|19968.88|20049.5|19969.5|20048.64|19968.64|10
1739332450000|2025-02-12 03:54:10|20049.82|19969.82|20050.77|19970.77|20050.92|19970.92|20049.82|19969.82|10
1739332460000|2025-02-12 03:54:20|20050.61|19970.61|20051.67|19971.67|20051.67|19971.67|20050.61|19970.61|10
1739332470000|2025-02-12 03:54:30|20051.73|19971.73|20051.9|19971.9|20051.9|19971.9|20051.73|19971.73|9
1739332480000|2025-02-12 03:54:40|20051.91|19971.91|20050.73|19970.73|20051.91|19971.91|20049.77|19969.77|10
1739332490000|2025-02-12 03:54:50|20050.76|19970.76|20050.06|19970.06|20050.76|19970.76|20049.6|19969.6|10
1739332500000|2025-02-12 03:55:00|20050|19970|20049.38|19969.38|20050|19970|20049.38|19969.38|8
1739332510000|2025-02-12 03:55:10|20049.65|19969.65|20050.47|19970.47|20050.47|19970.47|20049.65|19969.65|10
1739332520000|2025-02-12 03:55:20|20050.52|19970.52|20050.74|19970.74|20050.91|19970.91|20050.52|19970.52|10
1739332530000|2025-02-12 03:55:30|20050.92|19970.92|20053.08|19973.08|20053.08|19973.08|20050.92|19970.92|10
1739332540000|2025-02-12 03:55:40|20053.56|19973.56|20056.34|19976.34|20056.36|19976.36|20053.56|19973.56|8
1739332550000|2025-02-12 03:55:50|20056.32|19976.32|20058.61|19978.61|20058.76|19978.76|20056.32|19976.32|9
1739332560000|2025-02-12 03:56:00|20058.53|19978.53|20059.22|19979.22|20059.27|19979.27|20058.51|19978.51|9
1739332570000|2025-02-12 03:56:10|20059.27|19979.27|20059.13|19979.13|20059.82|19979.82|20059.13|19979.13|9
1739332580000|2025-02-12 03:56:20|20059.11|19979.11|20058.05|19978.05|20059.16|19979.16|20058.05|19978.05|8
1739332590000|2025-02-12 03:56:30|20058.04|19978.04|20058.43|19978.43|20059.9|19979.9|20057|19977|9
1739332600000|2025-02-12 03:56:40|20058.1|19978.1|20057.94|19977.94|20058.67|19978.67|20057.94|19977.94|10
1739332610000|2025-02-12 03:56:50|20057.9|19977.9|20055.64|19975.64|20057.9|19977.9|20055.64|19975.64|9
1739332620000|2025-02-12 03:57:00|20055.13|19975.13|20052.74|19972.74|20055.13|19975.13|20052.28|19972.28|10
1739332630000|2025-02-12 03:57:10|20053.6|19973.6|20053.58|19973.58|20054.54|19974.54|20052.92|19972.92|10
1739332640000|2025-02-12 03:57:20|20053.93|19973.93|20053.44|19973.44|20054.31|19974.31|20053.17|19973.17|10
1739332650000|2025-02-12 03:57:30|20053.11|19973.11|20052.71|19972.71|20053.11|19973.11|20052.71|19972.71|9
1739332660000|2025-02-12 03:57:40|20052.56|19972.56|20051.3|19971.3|20052.63|19972.63|20051.3|19971.3|10
1739332670000|2025-02-12 03:57:50|20051.32|19971.32|20050.88|19970.88|20051.32|19971.32|20050.4|19970.4|10
1739332680000|2025-02-12 03:58:00|20051.09|19971.09|20050.87|19970.87|20051.09|19971.09|20050.87|19970.87|10
1739332690000|2025-02-12 03:58:10|20050.51|19970.51|20048.32|19968.32|20050.51|19970.51|20048.32|19968.32|10
1739332700000|2025-02-12 03:58:20|20048.38|19968.38|20044.91|19964.91|20048.38|19968.38|20044.91|19964.91|9
1739332710000|2025-02-12 03:58:30|20044.21|19964.21|20041.87|19961.87|20044.21|19964.21|20041.87|19961.87|10
1739332720000|2025-02-12 03:58:40|20041.99|19961.99|20040.09|19960.09|20042.01|19962.01|20040.09|19960.09|10
1739332730000|2025-02-12 03:58:50|20040.21|19960.21|20037.96|19957.96|20040.21|19960.21|20037.96|19957.96|9
1739332740000|2025-02-12 03:59:00|20037.88|19957.88|20036.57|19956.57|20038.61|19958.61|20036.52|19956.52|10
1739332750000|2025-02-12 03:59:10|20033|19953|20027.61|19947.61|20033|19953|20027.61|19947.61|10
1739332760000|2025-02-12 03:59:20|20027|19947|20025.19|19945.19|20027.09|19947.09|20025.19|19945.19|10
1739332770000|2025-02-12 03:59:30|20025.15|19945.15|20027.26|19947.26|20027.35|19947.35|20025.1|19945.1|9
1739332780000|2025-02-12 03:59:40|20027.31|19947.31|20029.34|19949.34|20031.01|19951.01|20027.31|19947.31|10
1739332790000|2025-02-12 03:59:50|20029.28|19949.28|20029.62|19949.62|20029.93|19949.93|20029.28|19949.28|9
1739332800000|2025-02-12 04:00:00|20029.09|19949.09|20027.96|19947.96|20030.15|19950.15|20027.96|19947.96|10
1739332810000|2025-02-12 04:00:10|20027.59|19947.59|20021.39|19941.39|20027.59|19947.59|20021.39|19941.39|10
1739332820000|2025-02-12 04:00:20|20018.6|19938.6|20008.19|19928.19|20018.6|19938.6|20008.19|19928.19|10
1739332830000|2025-02-12 04:00:30|20007.32|19927.32|20013.75|19933.75|20013.75|19933.75|20005.94|19925.94|10
1739332840000|2025-02-12 04:00:40|20010.2|19930.2|20013.18|19933.18|20013.18|19933.18|20010.2|19930.2|10
1739332850000|2025-02-12 04:00:50|20014.1|19934.1|20018.9|19938.9|20018.9|19938.9|20014.1|19934.1|10
1739332860000|2025-02-12 04:01:00|20019.48|19939.48|20029.56|19949.56|20029.56|19949.56|20019.48|19939.48|10
1739332870000|2025-02-12 04:01:10|20029.95|19949.95|20037.93|19957.93|20037.93|19957.93|20029.95|19949.95|10
1739332880000|2025-02-12 04:01:20|20040.56|19960.56|20049.11|19969.11|20049.11|19969.11|20040.56|19960.56|10
1739332890000|2025-02-12 04:01:30|20049.51|19969.51|20049.09|19969.09|20049.97|19969.97|20049.01|19969.01|10
1739332900000|2025-02-12 04:01:40|20049.06|19969.06|20048.4|19968.4|20049.48|19969.48|20048.01|19968.01|10
1739332910000|2025-02-12 04:01:50|20048.43|19968.43|20050.75|19970.75|20051.39|19971.39|20047.78|19967.78|9
1739332920000|2025-02-12 04:02:00|20050.78|19970.78|20048.68|19968.68|20051.24|19971.24|20048.68|19968.68|10
1739332930000|2025-02-12 04:02:10|20046.82|19966.82|20047.03|19967.03|20047.03|19967.03|20044.62|19964.62|10
1739332940000|2025-02-12 04:02:20|20047.22|19967.22|20044.88|19964.88|20047.22|19967.22|20044.88|19964.88|10
1739332950000|2025-02-12 04:02:30|20044.49|19964.49|20040.21|19960.21|20044.49|19964.49|20040.21|19960.21|10
1739332960000|2025-02-12 04:02:40|20039.65|19959.65|20039.34|19959.34|20039.65|19959.65|20038.03|19958.03|9
1739332970000|2025-02-12 04:02:50|20039.36|19959.36|20037.64|19957.64|20039.36|19959.36|20037.63|19957.63|9
1739332980000|2025-02-12 04:03:00|20037.38|19957.38|20033.89|19953.89|20037.38|19957.38|20033.89|19953.89|10
1739332990000|2025-02-12 04:03:10|20032.53|19952.53|20031.44|19951.44|20032.53|19952.53|20030.32|19950.32|10
1739333000000|2025-02-12 04:03:20|20031.82|19951.82|20035.86|19955.86|20036.11|19956.11|20031.53|19951.53|10
1739333010000|2025-02-12 04:03:30|20036.03|19956.03|20037.4|19957.4|20037.65|19957.65|20036.03|19956.03|10
1739333020000|2025-02-12 04:03:40|20037.07|19957.07|20035.23|19955.23|20037.07|19957.07|20033.99|19953.99|10
1739333030000|2025-02-12 04:03:50|20035.56|19955.56|20035.33|19955.33|20035.56|19955.56|20035.31|19955.31|10
1739333040000|2025-02-12 04:04:00|20035.22|19955.22|20028.8|19948.8|20035.22|19955.22|20028.8|19948.8|10
1739333050000|2025-02-12 04:04:10|20028.54|19948.54|20028.64|19948.64|20028.9|19948.9|20028.34|19948.34|10
1739333060000|2025-02-12 04:04:20|20029.89|19949.89|20031.66|19951.66|20032.24|19952.24|20029.89|19949.89|10
1739333070000|2025-02-12 04:04:30|20031.83|19951.83|20033.13|19953.13|20033.39|19953.39|20031.83|19951.83|10
1739333080000|2025-02-12 04:04:40|20033.19|19953.19|20033.93|19953.93|20033.93|19953.93|20032.93|19952.93|10
1739333090000|2025-02-12 04:04:50|20034.56|19954.56|20036.83|19956.83|20036.83|19956.83|20034.56|19954.56|10
1739333100000|2025-02-12 04:05:00|20037.22|19957.22|20039.1|19959.1|20039.1|19959.1|20037.22|19957.22|9
1739333110000|2025-02-12 04:05:10|20039.94|19959.94|20041.96|19961.96|20041.96|19961.96|20039.85|19959.85|9
1739333120000|2025-02-12 04:05:20|20042.83|19962.83|20043.11|19963.11|20043.69|19963.69|20042.45|19962.45|9
1739333130000|2025-02-12 04:05:30|20043.71|19963.71|20043.71|19963.71|20043.85|19963.85|20043.18|19963.18|9
1739333140000|2025-02-12 04:05:40|20043.74|19963.74|20045.54|19965.54|20046.33|19966.33|20043.74|19963.74|10
1739333150000|2025-02-12 04:05:50|20045.58|19965.58|20042.19|19962.19|20045.58|19965.58|20042.19|19962.19|7
1739333160000|2025-02-12 04:06:00|20042.33|19962.33|20039.56|19959.56|20042.33|19962.33|20039.56|19959.56|10
1739333170000|2025-02-12 04:06:10|20039.42|19959.42|20036.43|19956.43|20039.42|19959.42|20036.43|19956.43|10
1739333180000|2025-02-12 04:06:20|20035.46|19955.46|20034.9|19954.9|20035.46|19955.46|20034.72|19954.72|10
1739333190000|2025-02-12 04:06:30|20035|19955|20036.68|19956.68|20036.68|19956.68|20034.85|19954.85|10
1739333200000|2025-02-12 04:06:40|20036.18|19956.18|20034.6|19954.6|20036.55|19956.55|20034.6|19954.6|10
1739333210000|2025-02-12 04:06:50|20034.5|19954.5|20033.12|19953.12|20034.5|19954.5|20033.12|19953.12|10
1739333220000|2025-02-12 04:07:00|20033.05|19953.05|20031.47|19951.47|20033.05|19953.05|20031.47|19951.47|10
1739333230000|2025-02-12 04:07:10|20031.15|19951.15|20024.03|19944.03|20031.15|19951.15|20024.03|19944.03|10
1739333240000|2025-02-12 04:07:20|20022.28|19942.28|20021.73|19941.73|20022.28|19942.28|20020.81|19940.81|10
1739333250000|2025-02-12 04:07:30|20021.96|19941.96|20023.21|19943.21|20023.27|19943.27|20021.92|19941.92|10
1739333260000|2025-02-12 04:07:40|20023.29|19943.29|20021.08|19941.08|20023.29|19943.29|20021.08|19941.08|9
1739333270000|2025-02-12 04:07:50|20020.97|19940.97|20018.62|19938.62|20020.97|19940.97|20018.62|19938.62|10
1739333280000|2025-02-12 04:08:00|20018.58|19938.58|20017.8|19937.8|20018.58|19938.58|20017.54|19937.54|9
1739333290000|2025-02-12 04:08:10|20017.75|19937.75|20016.31|19936.31|20018.23|19938.23|20016.25|19936.25|10
1739333300000|2025-02-12 04:08:20|20016.7|19936.7|20018.93|19938.93|20018.93|19938.93|20016.7|19936.7|10
1739333310000|2025-02-12 04:08:30|20018.8|19938.8|20018.65|19938.65|20019.01|19939.01|20018.13|19938.13|10
1739333320000|2025-02-12 04:08:40|20018.76|19938.76|20020.66|19940.66|20020.67|19940.67|20018.76|19938.76|10
1739333330000|2025-02-12 04:08:50|20021.21|19941.21|20021.49|19941.49|20021.54|19941.54|20021.15|19941.15|10
1739333340000|2025-02-12 04:09:00|20022.44|19942.44|20031.28|19951.28|20031.28|19951.28|20022.44|19942.44|10
1739333350000|2025-02-12 04:09:10|20032.17|19952.17|20036.11|19956.11|20036.36|19956.36|20032.17|19952.17|10
1739333360000|2025-02-12 04:09:20|20036.26|19956.26|20039.15|19959.15|20039.49|19959.49|20036.25|19956.25|10
1739333370000|2025-02-12 04:09:30|20039.28|19959.28|20041.47|19961.47|20041.47|19961.47|20039.28|19959.28|10
1739333380000|2025-02-12 04:09:40|20041.65|19961.65|20042.76|19962.76|20042.76|19962.76|20041.12|19961.12|10
1739333390000|2025-02-12 04:09:50|20042.89|19962.89|20045.82|19965.82|20046.11|19966.11|20042.75|19962.75|10
1739333400000|2025-02-12 04:10:00|20045.85|19965.85|20044.44|19964.44|20045.85|19965.85|20044.44|19964.44|10
1739333410000|2025-02-12 04:10:10|20044.39|19964.39|20043.66|19963.66|20044.4|19964.4|20041.6|19961.6|10
1739333420000|2025-02-12 04:10:20|20043.57|19963.57|20047.81|19967.81|20047.85|19967.85|20043.29|19963.29|10
1739333430000|2025-02-12 04:10:30|20048.49|19968.49|20051.16|19971.16|20051.16|19971.16|20048.49|19968.49|10
1739333440000|2025-02-12 04:10:40|20051.13|19971.13|20049.68|19969.68|20051.5|19971.5|20049.68|19969.68|10
1739333450000|2025-02-12 04:10:50|20049.51|19969.51|20047.99|19967.99|20049.51|19969.51|20047.99|19967.99|10
1739333460000|2025-02-12 04:11:00|20047.61|19967.61|20043.22|19963.22|20047.71|19967.71|20043.22|19963.22|10
1739333470000|2025-02-12 04:11:10|20042.89|19962.89|20044|19964|20044|19964|20042.89|19962.89|10
1739333480000|2025-02-12 04:11:20|20044.05|19964.05|20047.12|19967.12|20047.29|19967.29|20044.05|19964.05|10
1739333490000|2025-02-12 04:11:30|20047.18|19967.18|20047.66|19967.66|20047.69|19967.69|20046.83|19966.83|10
1739333500000|2025-02-12 04:11:40|20047.53|19967.53|20041.8|19961.8|20047.53|19967.53|20041.54|19961.54|10
1739333510000|2025-02-12 04:11:50|20041.78|19961.78|20041.66|19961.66|20042.99|19962.99|20041.58|19961.58|10
1739333520000|2025-02-12 04:12:00|20041.46|19961.46|20040.37|19960.37|20041.46|19961.46|20040.37|19960.37|10
1739333530000|2025-02-12 04:12:10|20040.43|19960.43|20042.24|19962.24|20042.24|19962.24|20040.43|19960.43|10
1739333540000|2025-02-12 04:12:20|20043.78|19963.78|20045.59|19965.59|20045.59|19965.59|20043.78|19963.78|10
1739333550000|2025-02-12 04:12:30|20046.08|19966.08|20047.5|19967.5|20047.74|19967.74|20046.08|19966.08|10
1739333560000|2025-02-12 04:12:40|20047.07|19967.07|20044.72|19964.72|20047.07|19967.07|20044.61|19964.61|10
1739333570000|2025-02-12 04:12:50|20044.89|19964.89|20045.45|19965.45|20045.45|19965.45|20044.89|19964.89|10
1739333580000|2025-02-12 04:13:00|20045.91|19965.91|20045.97|19965.97|20046.03|19966.03|20045.75|19965.75|9
1739333590000|2025-02-12 04:13:10|20045.87|19965.87|20045.53|19965.53|20047.56|19967.56|20045.53|19965.53|10
1739333600000|2025-02-12 04:13:20|20045.04|19965.04|20043.76|19963.76|20045.04|19965.04|20043.63|19963.63|10
1739333610000|2025-02-12 04:13:30|20043.39|19963.39|20039.38|19959.38|20044.35|19964.35|20039.38|19959.38|10
1739333620000|2025-02-12 04:13:40|20039.15|19959.15|20039|19959|20039.19|19959.19|20038.83|19958.83|10
1739333630000|2025-02-12 04:13:50|20038.98|19958.98|20036.21|19956.21|20038.98|19958.98|20036.21|19956.21|10
1739333640000|2025-02-12 04:14:00|20036.11|19956.11|20033.82|19953.82|20036.11|19956.11|20033.82|19953.82|9
1739333650000|2025-02-12 04:14:10|20034.11|19954.11|20033.54|19953.54|20034.49|19954.49|20033.43|19953.43|9
1739333660000|2025-02-12 04:14:20|20033.52|19953.52|20035.84|19955.84|20035.84|19955.84|20033.52|19953.52|10
1739333670000|2025-02-12 04:14:30|20035.61|19955.61|20037.77|19957.77|20037.77|19957.77|20035.61|19955.61|10
1739333680000|2025-02-12 04:14:40|20037.98|19957.98|20041.03|19961.03|20041.03|19961.03|20037.98|19957.98|10
1739333690000|2025-02-12 04:14:50|20041.26|19961.26|20040.89|19960.89|20041.5|19961.5|20040.67|19960.67|9
1739333700000|2025-02-12 04:15:00|20040.82|19960.82|20039.12|19959.12|20040.82|19960.82|20038.65|19958.65|10
1739333710000|2025-02-12 04:15:10|20039.2|19959.2|20041.44|19961.44|20041.44|19961.44|20038.73|19958.73|10
1739333720000|2025-02-12 04:15:20|20041.56|19961.56|20045.16|19965.16|20045.16|19965.16|20041.56|19961.56|10
1739333730000|2025-02-12 04:15:30|20045.71|19965.71|20050.18|19970.18|20050.81|19970.81|20045.56|19965.56|9
1739333740000|2025-02-12 04:15:40|20050.42|19970.42|20053.97|19973.97|20053.97|19973.97|20050.42|19970.42|10
1739333750000|2025-02-12 04:15:50|20053.82|19973.82|20055.65|19975.65|20055.79|19975.79|20053.7|19973.7|10
1739333760000|2025-02-12 04:16:00|20055.73|19975.73|20055.54|19975.54|20055.96|19975.96|20055.17|19975.17|9
1739333770000|2025-02-12 04:16:10|20055.52|19975.52|20055.77|19975.77|20056.02|19976.02|20055|19975|9
1739333780000|2025-02-12 04:16:20|20055.75|19975.75|20054.83|19974.83|20055.75|19975.75|20054.83|19974.83|9
1739333790000|2025-02-12 04:16:30|20054.76|19974.76|20055.27|19975.27|20055.35|19975.35|20054.76|19974.76|8
1739333800000|2025-02-12 04:16:40|20055.35|19975.35|20055.26|19975.26|20055.41|19975.41|20054.92|19974.92|8
1739333810000|2025-02-12 04:16:50|20055.22|19975.22|20055.53|19975.53|20055.87|19975.87|20055.22|19975.22|10
1739333820000|2025-02-12 04:17:00|20055.56|19975.56|20058.09|19978.09|20058.09|19978.09|20055.54|19975.54|9
1739333830000|2025-02-12 04:17:10|20058.11|19978.11|20061.19|19981.19|20061.19|19981.19|20058.08|19978.08|9
1739333840000|2025-02-12 04:17:20|20061.42|19981.42|20056.67|19976.67|20061.43|19981.43|20056.67|19976.67|9
1739333850000|2025-02-12 04:17:30|20055.12|19975.12|20048.26|19968.26|20055.12|19975.12|20048.26|19968.26|10
1739333860000|2025-02-12 04:17:40|20047.98|19967.98|20041.99|19961.99|20047.98|19967.98|20041.99|19961.99|9
1739333870000|2025-02-12 04:17:50|20041.05|19961.05|20036.69|19956.69|20041.05|19961.05|20036.69|19956.69|10
1739333880000|2025-02-12 04:18:00|20035.77|19955.77|20033.03|19953.03|20035.77|19955.77|20033.03|19953.03|10
1739333890000|2025-02-12 04:18:10|20032.86|19952.86|20026.15|19946.15|20032.86|19952.86|20026.15|19946.15|10
1739333900000|2025-02-12 04:18:20|20026.12|19946.12|20022.43|19942.43|20026.12|19946.12|20022.43|19942.43|9
1739333910000|2025-02-12 04:18:30|20022.02|19942.02|20018.32|19938.32|20022.03|19942.03|20017.41|19937.41|10
1739333920000|2025-02-12 04:18:40|20018.52|19938.52|20015.9|19935.9|20020.06|19940.06|20015.9|19935.9|10
1739333930000|2025-02-12 04:18:50|20015.27|19935.27|20018.13|19938.13|20018.13|19938.13|20015.01|19935.01|10
1739333940000|2025-02-12 04:19:00|20018.18|19938.18|20020.41|19940.41|20020.5|19940.5|20018.18|19938.18|10
1739333950000|2025-02-12 04:19:10|20020.02|19940.02|20016.91|19936.91|20020.02|19940.02|20016.91|19936.91|10
1739333960000|2025-02-12 04:19:20|20017.29|19937.29|20017.33|19937.33|20017.78|19937.78|20016.6|19936.6|10
1739333970000|2025-02-12 04:19:30|20017.37|19937.37|20017.85|19937.85|20018.75|19938.75|20017.37|19937.37|10
1739333980000|2025-02-12 04:19:40|20017.02|19937.02|20012.37|19932.37|20017.02|19937.02|20012.37|19932.37|10
1739333990000|2025-02-12 04:19:50|20012.18|19932.18|20010.57|19930.57|20012.18|19932.18|20010.36|19930.36|9
1739334000000|2025-02-12 04:20:00|20010.68|19930.68|20010.19|19930.19|20010.89|19930.89|20009.95|19929.95|10
1739334010000|2025-02-12 04:20:10|20010.49|19930.49|20012.59|19932.59|20013.46|19933.46|20010.49|19930.49|10
1739334020000|2025-02-12 04:20:20|20012.08|19932.08|20008.4|19928.4|20012.08|19932.08|20008.4|19928.4|10
1739334030000|2025-02-12 04:20:30|20007.55|19927.55|20006.52|19926.52|20007.55|19927.55|20006.32|19926.32|10
1739334040000|2025-02-12 04:20:40|20006.34|19926.34|20003.59|19923.59|20008.11|19928.11|20003.59|19923.59|10
1739334050000|2025-02-12 04:20:50|20003.33|19923.33|20002.59|19922.59|20003.33|19923.33|20002.11|19922.11|10
1739334060000|2025-02-12 04:21:00|20002.53|19922.53|20005.64|19925.64|20005.74|19925.74|20002.34|19922.34|10
1739334070000|2025-02-12 04:21:10|20006.35|19926.35|20010.48|19930.48|20010.48|19930.48|20006.35|19926.35|10
1739334080000|2025-02-12 04:21:20|20010.89|19930.89|20015.57|19935.57|20016.06|19936.06|20010.76|19930.76|10
1739334090000|2025-02-12 04:21:30|20016.31|19936.31|20015.02|19935.02|20016.31|19936.31|20014.98|19934.98|10
1739334100000|2025-02-12 04:21:40|20015|19935|20015.91|19935.91|20015.91|19935.91|20015|19935|9
1739334110000|2025-02-12 04:21:50|20015.74|19935.74|20014.57|19934.57|20015.74|19935.74|20014.23|19934.23|10
1739334120000|2025-02-12 04:22:00|20014.59|19934.59|20014.04|19934.04|20015.35|19935.35|20014.04|19934.04|10
1739334130000|2025-02-12 04:22:10|20013.34|19933.34|20010.81|19930.81|20013.34|19933.34|20010.81|19930.81|10
1739334140000|2025-02-12 04:22:20|20010.88|19930.88|20009.17|19929.17|20010.88|19930.88|20008.89|19928.89|10
1739334150000|2025-02-12 04:22:30|20009.38|19929.38|20008.75|19928.75|20009.66|19929.66|20008.75|19928.75|10
1739334160000|2025-02-12 04:22:40|20008.55|19928.55|20009.07|19929.07|20009.25|19929.25|20008.54|19928.54|8
1739334170000|2025-02-12 04:22:50|20009.27|19929.27|20009.5|19929.5|20009.72|19929.72|20008.98|19928.98|10
1739334180000|2025-02-12 04:23:00|20009.67|19929.67|20008.34|19928.34|20012.67|19932.67|20007.72|19927.72|10
1739334190000|2025-02-12 04:23:10|20009.75|19929.75|20009.86|19929.86|20012.07|19932.07|20009.75|19929.75|10
1739334200000|2025-02-12 04:23:20|20009.87|19929.87|20008.59|19928.59|20009.87|19929.87|20008.45|19928.45|9
1739334210000|2025-02-12 04:23:30|20008.44|19928.44|20006.29|19926.29|20008.44|19928.44|20006.29|19926.29|10
1739334220000|2025-02-12 04:23:40|20004.93|19924.93|20002.03|19922.03|20004.93|19924.93|20002.03|19922.03|10
1739334230000|2025-02-12 04:23:50|20001.46|19921.46|20001.68|19921.68|20002.08|19922.08|20000.96|19920.96|10
1739334240000|2025-02-12 04:24:00|20001.52|19921.52|20001.13|19921.13|20001.52|19921.52|20000.4|19920.4|10
1739334250000|2025-02-12 04:24:10|20001.14|19921.14|20003.2|19923.2|20003.2|19923.2|20001|19921|10
1739334260000|2025-02-12 04:24:20|20003.22|19923.22|20003.28|19923.28|20003.28|19923.28|20002.26|19922.26|9
1739334270000|2025-02-12 04:24:30|20003.04|19923.04|20003.48|19923.48|20003.92|19923.92|20003.04|19923.04|10
1739334280000|2025-02-12 04:24:40|20003.32|19923.32|20004.33|19924.33|20004.33|19924.33|20002.88|19922.88|10
1739334290000|2025-02-12 04:24:50|20004|19924|20004.91|19924.91|20004.91|19924.91|20004|19924|10
1739334300000|2025-02-12 04:25:00|20004.97|19924.97|20005.85|19925.85|20006.66|19926.66|20004.97|19924.97|10
1739334310000|2025-02-12 04:25:10|20005.6|19925.6|20006.54|19926.54|20006.54|19926.54|20004.34|19924.34|10
1739334320000|2025-02-12 04:25:20|20006.65|19926.65|20005.99|19925.99|20006.65|19926.65|20005.83|19925.83|10
1739334330000|2025-02-12 04:25:30|20005.96|19925.96|20005.43|19925.43|20005.96|19925.96|20005.42|19925.42|10
1739334340000|2025-02-12 04:25:40|20005.36|19925.36|20000.59|19920.59|20005.36|19925.36|20000.26|19920.26|10
1739334350000|2025-02-12 04:25:50|20000.94|19920.94|19996.96|19916.96|20000.94|19920.94|19996.96|19916.96|10
1739334360000|2025-02-12 04:26:00|19996.87|19916.87|19996.64|19916.64|19997.59|19917.59|19996.64|19916.64|10
1739334370000|2025-02-12 04:26:10|19996.04|19916.04|19997.78|19917.78|19997.78|19917.78|19996.04|19916.04|10
1739334380000|2025-02-12 04:26:20|19997.91|19917.91|19998.13|19918.13|19998.13|19918.13|19997.37|19917.37|10
1739334390000|2025-02-12 04:26:30|19997.96|19917.96|19999.32|19919.32|19999.51|19919.51|19997.96|19917.96|10
1739334400000|2025-02-12 04:26:40|19998.34|19918.34|19998.47|19918.47|19998.53|19918.53|19998.33|19918.33|9
1739334410000|2025-02-12 04:26:50|19998.57|19918.57|19997.77|19917.77|19998.57|19918.57|19997.72|19917.72|10
1739334420000|2025-02-12 04:27:00|19997.86|19917.86|19997.77|19917.77|19998.6|19918.6|19997.77|19917.77|10
1739334430000|2025-02-12 04:27:10|19997.87|19917.87|19997.28|19917.28|19998.62|19918.62|19997.28|19917.28|10
1739334440000|2025-02-12 04:27:20|19996.69|19916.69|19996.97|19916.97|19996.97|19916.97|19996.31|19916.31|9
1739334450000|2025-02-12 04:27:30|19996.65|19916.65|19997.21|19917.21|19997.37|19917.37|19996.39|19916.39|9
1739334460000|2025-02-12 04:27:40|19997.2|19917.2|19999.03|19919.03|19999.03|19919.03|19997.2|19917.2|9
1739334470000|2025-02-12 04:27:50|19999.18|19919.18|19998.96|19918.96|19999.18|19919.18|19998.58|19918.58|8
1739334480000|2025-02-12 04:28:00|19999.15|19919.15|19992.36|19912.36|19999.36|19919.36|19992.35|19912.35|10
1739334490000|2025-02-12 04:28:10|19991.53|19911.53|19988.66|19908.66|19991.53|19911.53|19988.66|19908.66|9
1739334500000|2025-02-12 04:28:20|19988.4|19908.4|19984.92|19904.92|19988.49|19908.49|19984.92|19904.92|9
1739334510000|2025-02-12 04:28:30|19984.84|19904.84|19983.13|19903.13|19985.58|19905.58|19983.13|19903.13|10
1739334520000|2025-02-12 04:28:40|19982.95|19902.95|19981.54|19901.54|19982.95|19902.95|19981.54|19901.54|10
1739334530000|2025-02-12 04:28:50|19981.47|19901.47|19983.5|19903.5|19983.5|19903.5|19981.46|19901.46|10
1739334540000|2025-02-12 04:29:00|19983.81|19903.81|19982.69|19902.69|19983.81|19903.81|19982.69|19902.69|10
1739334550000|2025-02-12 04:29:10|19982.72|19902.72|19982.82|19902.82|19984.01|19904.01|19982.72|19902.72|8
1739334560000|2025-02-12 04:29:20|19982.8|19902.8|19982.51|19902.51|19983|19903|19982.21|19902.21|9
1739334570000|2025-02-12 04:29:30|19982.81|19902.81|19983.73|19903.73|19983.73|19903.73|19982.51|19902.51|10
1739334580000|2025-02-12 04:29:40|19984.09|19904.09|19985.97|19905.97|19986.17|19906.17|19984.09|19904.09|10
1739334590000|2025-02-12 04:29:50|19986.31|19906.31|19988.94|19908.94|19988.97|19908.97|19986.31|19906.31|10
1739334600000|2025-02-12 04:30:00|19988.75|19908.75|19995.97|19915.97|19995.97|19915.97|19988.75|19908.75|10
1739334610000|2025-02-12 04:30:10|19996.87|19916.87|19996.84|19916.84|19997.97|19917.97|19996.73|19916.73|10
1739334620000|2025-02-12 04:30:20|19996.36|19916.36|19988.03|19908.03|19996.36|19916.36|19988.03|19908.03|10
1739334630000|2025-02-12 04:30:30|19986.32|19906.32|19978.75|19898.75|19986.32|19906.32|19978.26|19898.26|10
1739334640000|2025-02-12 04:30:40|19978.32|19898.32|19978.52|19898.52|19978.97|19898.97|19977.78|19897.78|10
1739334650000|2025-02-12 04:30:50|19979.02|19899.02|19975.97|19895.97|19979.02|19899.02|19975.97|19895.97|10
1739334660000|2025-02-12 04:31:00|19975.76|19895.76|19975.62|19895.62|19975.76|19895.76|19973.23|19893.23|10
1739334670000|2025-02-12 04:31:10|19976.3|19896.3|19982.26|19902.26|19982.26|19902.26|19976.3|19896.3|10
1739334680000|2025-02-12 04:31:20|19982.69|19902.69|19979.79|19899.79|19982.69|19902.69|19979.59|19899.59|10
1739334690000|2025-02-12 04:31:30|19980.12|19900.12|19983.85|19903.85|19983.85|19903.85|19980.1|19900.1|10
1739334700000|2025-02-12 04:31:40|19983.59|19903.59|19983.82|19903.82|19983.82|19903.82|19983.2|19903.2|10
1739334710000|2025-02-12 04:31:50|19984.01|19904.01|19983.62|19903.62|19984.78|19904.78|19983.62|19903.62|10
1739334720000|2025-02-12 04:32:00|19983.45|19903.45|19980.9|19900.9|19983.48|19903.48|19980.71|19900.71|10
1739334730000|2025-02-12 04:32:10|19980.52|19900.52|19979.6|19899.6|19980.72|19900.72|19979.47|19899.47|10
1739334740000|2025-02-12 04:32:20|19979.51|19899.51|19981.19|19901.19|19981.34|19901.34|19979.51|19899.51|9
1739334750000|2025-02-12 04:32:30|19981.39|19901.39|19981.46|19901.46|19982.92|19902.92|19981.33|19901.33|10
1739334760000|2025-02-12 04:32:40|19981.08|19901.08|19979.46|19899.46|19981.5|19901.5|19979.04|19899.04|10
1739334770000|2025-02-12 04:32:50|19979.07|19899.07|19979.74|19899.74|19980.87|19900.87|19978.93|19898.93|10
1739334780000|2025-02-12 04:33:00|19979.51|19899.51|19977.44|19897.44|19979.51|19899.51|19977.44|19897.44|10
1739334790000|2025-02-12 04:33:10|19977.55|19897.55|19976.3|19896.3|19977.84|19897.84|19976.3|19896.3|9
1739334800000|2025-02-12 04:33:20|19976.06|19896.06|19972.77|19892.77|19976.08|19896.08|19972.77|19892.77|10
1739334810000|2025-02-12 04:33:30|19971.8|19891.8|19968.46|19888.46|19972.12|19892.12|19968.46|19888.46|10
1739334820000|2025-02-12 04:33:40|19968.72|19888.72|19969.36|19889.36|19969.36|19889.36|19967.79|19887.79|8
1739334830000|2025-02-12 04:33:50|19969.53|19889.53|19968.71|19888.71|19969.85|19889.85|19968.71|19888.71|10
1739334840000|2025-02-12 04:34:00|19968.73|19888.73|19968.88|19888.88|19969.24|19889.24|19966.83|19886.83|10
1739334850000|2025-02-12 04:34:10|19969.99|19889.99|19972.08|19892.08|19972.09|19892.09|19969.99|19889.99|10
1739334860000|2025-02-12 04:34:20|19971.98|19891.98|19971.55|19891.55|19971.98|19891.98|19970.53|19890.53|10
1739334870000|2025-02-12 04:34:30|19971.67|19891.67|19965.99|19885.99|19971.67|19891.67|19965.16|19885.16|10
1739334880000|2025-02-12 04:34:40|19966.81|19886.81|19964.94|19884.94|19967.18|19887.18|19964.94|19884.94|10
1739334890000|2025-02-12 04:34:50|19964.8|19884.8|19964.73|19884.73|19965.78|19885.78|19964.73|19884.73|10
1739334900000|2025-02-12 04:35:00|19964.89|19884.89|19965.27|19885.27|19965.42|19885.42|19964.69|19884.69|10
1739334910000|2025-02-12 04:35:10|19964.15|19884.15|19962.36|19882.36|19964.29|19884.29|19962.36|19882.36|10
1739334920000|2025-02-12 04:35:20|19962.25|19882.25|19963.06|19883.06|19963.06|19883.06|19962.05|19882.05|10
1739334930000|2025-02-12 04:35:30|19962.6|19882.6|19966.49|19886.49|19966.49|19886.49|19962.6|19882.6|9
1739334940000|2025-02-12 04:35:40|19966.86|19886.86|19968.88|19888.88|19969.01|19889.01|19966.86|19886.86|10
1739334950000|2025-02-12 04:35:50|19968.82|19888.82|19966.66|19886.66|19969.18|19889.18|19966.66|19886.66|10
1739334960000|2025-02-12 04:36:00|19966.36|19886.36|19968.2|19888.2|19968.49|19888.49|19966.36|19886.36|10
1739334970000|2025-02-12 04:36:10|19967.63|19887.63|19969.65|19889.65|19970.06|19890.06|19967.63|19887.63|10
1739334980000|2025-02-12 04:36:20|19969.74|19889.74|19970.64|19890.64|19970.64|19890.64|19969.55|19889.55|10
1739334990000|2025-02-12 04:36:30|19970.77|19890.77|19969.77|19889.77|19971.66|19891.66|19969.77|19889.77|9
1739335000000|2025-02-12 04:36:40|19969.96|19889.96|19968.54|19888.54|19970.02|19890.02|19968.54|19888.54|10
1739335010000|2025-02-12 04:36:50|19968.59|19888.59|19968.26|19888.26|19968.75|19888.75|19968.26|19888.26|9
1739335020000|2025-02-12 04:37:00|19968.2|19888.2|19959.58|19879.58|19968.2|19888.2|19959.58|19879.58|10
1739335030000|2025-02-12 04:37:10|19957.33|19877.33|19958.13|19878.13|19958.54|19878.54|19956.51|19876.51|10
1739335040000|2025-02-12 04:37:20|19958.1|19878.1|19957.42|19877.42|19958.53|19878.53|19957.42|19877.42|10
1739335050000|2025-02-12 04:37:30|19957.3|19877.3|19949.83|19869.83|19957.54|19877.54|19949.83|19869.83|10
1739335060000|2025-02-12 04:37:40|19950.15|19870.15|19953.62|19873.62|19953.62|19873.62|19950.15|19870.15|10
1739335070000|2025-02-12 04:37:50|19952.88|19872.88|19952.88|19872.88|19953.95|19873.95|19952.7|19872.7|10
1739335080000|2025-02-12 04:38:00|19952.77|19872.77|19949.35|19869.35|19953.62|19873.62|19949.32|19869.32|10
1739335090000|2025-02-12 04:38:10|19950.32|19870.32|19951.71|19871.71|19952.74|19872.74|19950.32|19870.32|9
1739335100000|2025-02-12 04:38:20|19951.78|19871.78|19951.01|19871.01|19951.9|19871.9|19950.92|19870.92|10
1739335110000|2025-02-12 04:38:30|19950.98|19870.98|19950.89|19870.89|19952.65|19872.65|19950.89|19870.89|10
1739335120000|2025-02-12 04:38:40|19950.86|19870.86|19951.25|19871.25|19951.3|19871.3|19950.78|19870.78|10
1739335130000|2025-02-12 04:38:50|19951.31|19871.31|19956.58|19876.58|19958.03|19878.03|19951.29|19871.29|8
1739335140000|2025-02-12 04:39:00|19956.64|19876.64|19957.61|19877.61|19958.02|19878.02|19956.53|19876.53|10
1739335150000|2025-02-12 04:39:10|19957.33|19877.33|19957.4|19877.4|19957.4|19877.4|19956.55|19876.55|10
1739335160000|2025-02-12 04:39:20|19957.67|19877.67|19960.58|19880.58|19961.27|19881.27|19957.67|19877.67|10
1739335170000|2025-02-12 04:39:30|19960.91|19880.91|19961.74|19881.74|19961.74|19881.74|19960.91|19880.91|10
1739335180000|2025-02-12 04:39:40|19961.87|19881.87|19963.82|19883.82|19964.51|19884.51|19961.87|19881.87|9
1739335190000|2025-02-12 04:39:50|19963.8|19883.8|19964.36|19884.36|19964.36|19884.36|19963.74|19883.74|9
1739335200000|2025-02-12 04:40:00|19964.27|19884.27|19964.57|19884.57|19964.57|19884.57|19964.14|19884.14|9
1739335210000|2025-02-12 04:40:10|19965.04|19885.04|19968.14|19888.14|19968.14|19888.14|19965.04|19885.04|10
1739335220000|2025-02-12 04:40:20|19968.32|19888.32|19968.14|19888.14|19968.6|19888.6|19968.03|19888.03|10
1739335230000|2025-02-12 04:40:30|19968.15|19888.15|19967.49|19887.49|19968.15|19888.15|19967.16|19887.16|10
1739335240000|2025-02-12 04:40:40|19967.47|19887.47|19969.87|19889.87|19969.87|19889.87|19967.46|19887.46|10
1739335250000|2025-02-12 04:40:50|19970.19|19890.19|19970.27|19890.27|19970.27|19890.27|19970.13|19890.13|10
1739335260000|2025-02-12 04:41:00|19970.31|19890.31|19970.86|19890.86|19970.86|19890.86|19969.04|19889.04|10
1739335270000|2025-02-12 04:41:10|19971.08|19891.08|19972.93|19892.93|19972.93|19892.93|19971.08|19891.08|10
1739335280000|2025-02-12 04:41:20|19972.95|19892.95|19975.16|19895.16|19975.3|19895.3|19972.95|19892.95|9
1739335290000|2025-02-12 04:41:30|19975.14|19895.14|19976.18|19896.18|19976.18|19896.18|19975.14|19895.14|8
1739335300000|2025-02-12 04:41:40|19976.29|19896.29|19976.81|19896.81|19976.81|19896.81|19976.25|19896.25|9
1739335310000|2025-02-12 04:41:50|19978.67|19898.67|19981.89|19901.89|19981.89|19901.89|19978.67|19898.67|10
1739335320000|2025-02-12 04:42:00|19983.46|19903.46|19984.18|19904.18|19984.18|19904.18|19982.94|19902.94|9
1739335330000|2025-02-12 04:42:10|19984.48|19904.48|19986.88|19906.88|19986.88|19906.88|19984.27|19904.27|10
1739335340000|2025-02-12 04:42:20|19986.99|19906.99|19986.79|19906.79|19986.99|19906.99|19985.38|19905.38|10
1739335350000|2025-02-12 04:42:30|19986.57|19906.57|19988.24|19908.24|19991.22|19911.22|19986.57|19906.57|10
1739335360000|2025-02-12 04:42:40|19988.03|19908.03|19990.24|19910.24|19991.45|19911.45|19987.91|19907.91|10
1739335370000|2025-02-12 04:42:50|19990.06|19910.06|19985.69|19905.69|19990.06|19910.06|19985.43|19905.43|10
1739335380000|2025-02-12 04:43:00|19985.86|19905.86|19986.53|19906.53|19986.53|19906.53|19985.84|19905.84|10
1739335390000|2025-02-12 04:43:10|19986.6|19906.6|19984.62|19904.62|19986.94|19906.94|19984.62|19904.62|10
1739335400000|2025-02-12 04:43:20|19985.07|19905.07|19985.78|19905.78|19986.26|19906.26|19984.65|19904.65|9
1739335410000|2025-02-12 04:43:30|19985.81|19905.81|19985.61|19905.61|19987.14|19907.14|19985.61|19905.61|10
1739335420000|2025-02-12 04:43:40|19985.55|19905.55|19987.65|19907.65|19987.65|19907.65|19985.53|19905.53|9
1739335430000|2025-02-12 04:43:50|19987.6|19907.6|19983.55|19903.55|19987.84|19907.84|19983.53|19903.53|9
1739335440000|2025-02-12 04:44:00|19983.37|19903.37|19981.79|19901.79|19983.37|19903.37|19981.21|19901.21|9
1739335450000|2025-02-12 04:44:10|19982.14|19902.14|19984.86|19904.86|19984.86|19904.86|19982.14|19902.14|10
1739335460000|2025-02-12 04:44:20|19984.87|19904.87|19984|19904|19984.95|19904.95|19984|19904|7
1739335470000|2025-02-12 04:44:30|19983.86|19903.86|19985.35|19905.35|19985.35|19905.35|19982.85|19902.85|8
1739335480000|2025-02-12 04:44:40|19985.32|19905.32|19984.6|19904.6|19985.32|19905.32|19984.6|19904.6|10
1739335490000|2025-02-12 04:44:50|19984.48|19904.48|19983.92|19903.92|19984.52|19904.52|19983.68|19903.68|9
1739335500000|2025-02-12 04:45:00|19983.93|19903.93|19985.28|19905.28|19985.28|19905.28|19983.69|19903.69|10
1739335510000|2025-02-12 04:45:10|19984.94|19904.94|19985.38|19905.38|19985.38|19905.38|19984.32|19904.32|9
1739335520000|2025-02-12 04:45:20|19985.41|19905.41|19987.19|19907.19|19987.19|19907.19|19984.73|19904.73|9
1739335530000|2025-02-12 04:45:30|19987.78|19907.78|19995.23|19915.23|19995.23|19915.23|19987.78|19907.78|10
1739335540000|2025-02-12 04:45:40|19995.3|19915.3|19995.93|19915.93|19996.12|19916.12|19994.96|19914.96|9
1739335550000|2025-02-12 04:45:50|19995.88|19915.88|19997.84|19917.84|19997.84|19917.84|19995.88|19915.88|10
1739335560000|2025-02-12 04:46:00|19997.71|19917.71|19997.05|19917.05|19997.94|19917.94|19996.77|19916.77|9
1739335570000|2025-02-12 04:46:10|19997.24|19917.24|20005.47|19925.47|20005.47|19925.47|19997.24|19917.24|10
1739335580000|2025-02-12 04:46:20|20005.57|19925.57|20006.07|19926.07|20006.1|19926.1|20005.22|19925.22|10
1739335590000|2025-02-12 04:46:30|20006.21|19926.21|20010.53|19930.53|20010.53|19930.53|20006.21|19926.21|10
1739335600000|2025-02-12 04:46:40|20010.55|19930.55|20020.27|19940.27|20020.27|19940.27|20010.55|19930.55|10
1739335610000|2025-02-12 04:46:50|20023.47|19943.47|20031.78|19951.78|20031.78|19951.78|20023.47|19943.47|10
1739335620000|2025-02-12 04:47:00|20032.36|19952.36|20032.63|19952.63|20033.8|19953.8|20032.36|19952.36|10
1739335630000|2025-02-12 04:47:10|20032.5|19952.5|20032.82|19952.82|20033.75|19953.75|20032.5|19952.5|10
1739335640000|2025-02-12 04:47:20|20032.65|19952.65|20034.6|19954.6|20034.6|19954.6|20032.65|19952.65|9
1739335650000|2025-02-12 04:47:30|20033.32|19953.32|20032.97|19952.97|20033.32|19953.32|20032.51|19952.51|10
1739335660000|2025-02-12 04:47:40|20032.85|19952.85|20026.62|19946.62|20032.85|19952.85|20026.62|19946.62|10
1739335670000|2025-02-12 04:47:50|20026.59|19946.59|20026.01|19946.01|20027.17|19947.17|20026.01|19946.01|10
1739335680000|2025-02-12 04:48:00|20025.58|19945.58|20020.23|19940.23|20025.58|19945.58|20020.23|19940.23|10
1739335690000|2025-02-12 04:48:10|20020.85|19940.85|20023.67|19943.67|20023.67|19943.67|20020.85|19940.85|10
1739335700000|2025-02-12 04:48:20|20025.07|19945.07|20028.69|19948.69|20028.69|19948.69|20025.07|19945.07|10
1739335710000|2025-02-12 04:48:30|20028.49|19948.49|20029.83|19949.83|20029.83|19949.83|20028.48|19948.48|10
1739335720000|2025-02-12 04:48:40|20030.02|19950.02|20032.56|19952.56|20032.66|19952.66|20030.02|19950.02|9
1739335730000|2025-02-12 04:48:50|20032.47|19952.47|20035.01|19955.01|20035.01|19955.01|20032.4|19952.4|10
1739335740000|2025-02-12 04:49:00|20034.3|19954.3|20033.64|19953.64|20034.3|19954.3|20032.5|19952.5|10
1739335750000|2025-02-12 04:49:10|20033.55|19953.55|20030.76|19950.76|20033.55|19953.55|20030.76|19950.76|10
1739335760000|2025-02-12 04:49:20|20030.2|19950.2|20029.22|19949.22|20030.2|19950.2|20029.21|19949.21|10
1739335770000|2025-02-12 04:49:30|20028.99|19948.99|20027.45|19947.45|20028.99|19948.99|20027.37|19947.37|10
1739335780000|2025-02-12 04:49:40|20023.14|19943.14|20020.71|19940.71|20023.14|19943.14|20020.51|19940.51|9
1739335790000|2025-02-12 04:49:50|20020.78|19940.78|20024.77|19944.77|20024.79|19944.79|20020.78|19940.78|10
1739335800000|2025-02-12 04:50:00|20024.74|19944.74|20029.34|19949.34|20029.34|19949.34|20024.74|19944.74|10
1739335810000|2025-02-12 04:50:10|20029.41|19949.41|20031.92|19951.92|20031.92|19951.92|20029.41|19949.41|10
1739335820000|2025-02-12 04:50:20|20031.99|19951.99|20035.09|19955.09|20035.09|19955.09|20031.99|19951.99|9
1739335830000|2025-02-12 04:50:30|20035.44|19955.44|20036.57|19956.57|20037.09|19957.09|20035.44|19955.44|10
1739335840000|2025-02-12 04:50:40|20036.58|19956.58|20035.36|19955.36|20036.8|19956.8|20035.36|19955.36|10
1739335850000|2025-02-12 04:50:50|20034.96|19954.96|20033.7|19953.7|20034.96|19954.96|20033.22|19953.22|9
1739335860000|2025-02-12 04:51:00|20033.63|19953.63|20031.88|19951.88|20033.63|19953.63|20030.77|19950.77|10
1739335870000|2025-02-12 04:51:10|20032.23|19952.23|20034.91|19954.91|20034.98|19954.98|20032.23|19952.23|10
1739335880000|2025-02-12 04:51:20|20034.8|19954.8|20033.73|19953.73|20035.29|19955.29|20033.73|19953.73|10
1739335890000|2025-02-12 04:51:30|20032.52|19952.52|20029.29|19949.29|20032.52|19952.52|20029.29|19949.29|10
1739335900000|2025-02-12 04:51:40|20028.82|19948.82|20025.82|19945.82|20028.82|19948.82|20025.82|19945.82|10
1739335910000|2025-02-12 04:51:50|20025.93|19945.93|20024|19944|20027.15|19947.15|20024|19944|10
1739335920000|2025-02-12 04:52:00|20023.86|19943.86|20022.94|19942.94|20023.86|19943.86|20022.73|19942.73|9
1739335930000|2025-02-12 04:52:10|20022.9|19942.9|20026.04|19946.04|20026.04|19946.04|20022.83|19942.83|9
1739335940000|2025-02-12 04:52:20|20025.65|19945.65|20026.62|19946.62|20026.62|19946.62|20024.31|19944.31|10
1739335950000|2025-02-12 04:52:30|20026.65|19946.65|20026.67|19946.67|20027.05|19947.05|20026.57|19946.57|10
1739335960000|2025-02-12 04:52:40|20026.69|19946.69|20026.3|19946.3|20026.84|19946.84|20026.03|19946.03|7
1739335970000|2025-02-12 04:52:50|20026.37|19946.37|20023.95|19943.95|20026.37|19946.37|20023.95|19943.95|10
1739335980000|2025-02-12 04:53:00|20023.88|19943.88|20022.18|19942.18|20023.88|19943.88|20022.18|19942.18|10
1739335990000|2025-02-12 04:53:10|20022.15|19942.15|20018.81|19938.81|20022.36|19942.36|20018.81|19938.81|10
1739336000000|2025-02-12 04:53:20|20018.54|19938.54|20012.42|19932.42|20018.54|19938.54|20012.42|19932.42|10
1739336010000|2025-02-12 04:53:30|20011.2|19931.2|20012.48|19932.48|20013.82|19933.82|20011.18|19931.18|10
1739336020000|2025-02-12 04:53:40|20011.89|19931.89|20010.76|19930.76|20011.89|19931.89|20010.76|19930.76|9
1739336030000|2025-02-12 04:53:50|20010.97|19930.97|20009.72|19929.72|20010.97|19930.97|20009.72|19929.72|7
1739336040000|2025-02-12 04:54:00|20009.74|19929.74|20006.57|19926.57|20009.74|19929.74|20006.57|19926.57|9
1739336050000|2025-02-12 04:54:10|20005.88|19925.88|20002.92|19922.92|20005.88|19925.88|20002.92|19922.92|10
1739336060000|2025-02-12 04:54:20|20002.93|19922.93|20001.08|19921.08|20002.93|19922.93|20001.08|19921.08|10
1739336070000|2025-02-12 04:54:30|20000.9|19920.9|19999.28|19919.28|20000.9|19920.9|19999.28|19919.28|10
1739336080000|2025-02-12 04:54:40|19999.01|19919.01|19999.63|19919.63|19999.63|19919.63|19998.87|19918.87|10
1739336090000|2025-02-12 04:54:50|20000.09|19920.09|20003.92|19923.92|20003.92|19923.92|20000.09|19920.09|10
1739336100000|2025-02-12 04:55:00|20004.17|19924.17|20007.43|19927.43|20007.43|19927.43|20004.09|19924.09|9
1739336110000|2025-02-12 04:55:10|20007.39|19927.39|20008.81|19928.81|20008.98|19928.98|20007.39|19927.39|9
1739336120000|2025-02-12 04:55:20|20008.86|19928.86|20010.82|19930.82|20010.82|19930.82|20008.86|19928.86|8
1739336130000|2025-02-12 04:55:30|20010.69|19930.69|20009.52|19929.52|20011.34|19931.34|20009.52|19929.52|10
1739336140000|2025-02-12 04:55:40|20009.53|19929.53|20010.89|19930.89|20011.2|19931.2|20009.53|19929.53|10
1739336150000|2025-02-12 04:55:50|20011.03|19931.03|20012.16|19932.16|20012.16|19932.16|20010.97|19930.97|9
1739336160000|2025-02-12 04:56:00|20012.17|19932.17|20011.31|19931.31|20012.35|19932.35|20011.31|19931.31|10
1739336170000|2025-02-12 04:56:10|20012.02|19932.02|20012.22|19932.22|20012.27|19932.27|20012.02|19932.02|8
1739336180000|2025-02-12 04:56:20|20012.19|19932.19|20011.32|19931.32|20012.47|19932.47|20011.3|19931.3|10
1739336190000|2025-02-12 04:56:30|20011.34|19931.34|20008.6|19928.6|20011.34|19931.34|20008.6|19928.6|9
1739336200000|2025-02-12 04:56:40|20008.24|19928.24|20005.89|19925.89|20008.24|19928.24|20005.79|19925.79|10
1739336210000|2025-02-12 04:56:50|20005.97|19925.97|20004.5|19924.5|20006.08|19926.08|20004.35|19924.35|10
1739336220000|2025-02-12 04:57:00|20004.49|19924.49|20004.3|19924.3|20004.49|19924.49|20004|19924|10
1739336230000|2025-02-12 04:57:10|20004.41|19924.41|20002.73|19922.73|20004.41|19924.41|20002.73|19922.73|10
1739336240000|2025-02-12 04:57:20|20002.75|19922.75|20002.83|19922.83|20003.25|19923.25|20002.73|19922.73|9
1739336250000|2025-02-12 04:57:30|20002.84|19922.84|20002.71|19922.71|20002.84|19922.84|20002.37|19922.37|9
1739336260000|2025-02-12 04:57:40|20004.12|19924.12|20006.5|19926.5|20006.5|19926.5|20004.1|19924.1|10
1739336270000|2025-02-12 04:57:50|20006.52|19926.52|20007.27|19927.27|20007.27|19927.27|20006.52|19926.52|7
1739336280000|2025-02-12 04:58:00|20007.26|19927.26|20007.69|19927.69|20007.84|19927.84|20007.26|19927.26|9
1739336290000|2025-02-12 04:58:10|20007.7|19927.7|20006.96|19926.96|20007.73|19927.73|20006.94|19926.94|9
1739336300000|2025-02-12 04:58:20|20006.95|19926.95|20007.16|19927.16|20007.22|19927.22|20006.59|19926.59|10
1739336310000|2025-02-12 04:58:30|20007.15|19927.15|20005.71|19925.71|20007.15|19927.15|20005.53|19925.53|10
1739336320000|2025-02-12 04:58:40|20005.41|19925.41|20006.19|19926.19|20006.19|19926.19|20005.41|19925.41|9
1739336330000|2025-02-12 04:58:50|20006.2|19926.2|20003.74|19923.74|20006.2|19926.2|20003.5|19923.5|10
1739336340000|2025-02-12 04:59:00|20003.83|19923.83|20002.79|19922.79|20003.91|19923.91|20002.79|19922.79|10
1739336350000|2025-02-12 04:59:10|20002.81|19922.81|20004.79|19924.79|20004.79|19924.79|20002.81|19922.81|9
1739336360000|2025-02-12 04:59:20|20004.54|19924.54|20008.61|19928.61|20008.87|19928.87|20004.54|19924.54|10
1739336370000|2025-02-12 04:59:30|20008.72|19928.72|20009.52|19929.52|20009.52|19929.52|20008.51|19928.51|10
1739336380000|2025-02-12 04:59:40|20009.53|19929.53|20009.26|19929.26|20009.57|19929.57|20009.26|19929.26|8
1739336390000|2025-02-12 04:59:50|20009.29|19929.29|20011.82|19931.82|20011.82|19931.82|20009.27|19929.27|9
1739336400000|2025-02-12 05:00:00|20011.97|19931.97|20015.71|19935.71|20015.71|19935.71|20011.97|19931.97|10
1739336410000|2025-02-12 05:00:10|20015.58|19935.58|20012.01|19932.01|20015.58|19935.58|20012.01|19932.01|9
1739336420000|2025-02-12 05:00:20|20011.05|19931.05|20008.7|19928.7|20011.05|19931.05|20008.7|19928.7|10
1739336430000|2025-02-12 05:00:30|20008.82|19928.82|20007.29|19927.29|20009.44|19929.44|20007.29|19927.29|10
1739336440000|2025-02-12 05:00:40|20006.9|19926.9|20004.29|19924.29|20006.9|19926.9|20004.29|19924.29|10
1739336450000|2025-02-12 05:00:50|20002.19|19922.19|20001.39|19921.39|20002.87|19922.87|20001.39|19921.39|10
1739336460000|2025-02-12 05:01:00|20001.1|19921.1|20002.32|19922.32|20002.32|19922.32|20001.05|19921.05|10
1739336470000|2025-02-12 05:01:10|20002.52|19922.52|20002.18|19922.18|20003.17|19923.17|20002.18|19922.18|10
1739336480000|2025-02-12 05:01:20|20001.94|19921.94|19998.66|19918.66|20002.56|19922.56|19998.66|19918.66|9
1739336490000|2025-02-12 05:01:30|19997.94|19917.94|20000.38|19920.38|20000.38|19920.38|19997.71|19917.71|10
1739336500000|2025-02-12 05:01:40|20000.31|19920.31|20002.88|19922.88|20002.88|19922.88|20000.22|19920.22|9
1739336510000|2025-02-12 05:01:50|20003.37|19923.37|20007.49|19927.49|20007.49|19927.49|20003.37|19923.37|10
1739336520000|2025-02-12 05:02:00|20007.89|19927.89|20014.13|19934.13|20014.22|19934.22|20007.89|19927.89|10
1739336530000|2025-02-12 05:02:10|20014.36|19934.36|20019.24|19939.24|20019.24|19939.24|20014.36|19934.36|9
1739336540000|2025-02-12 05:02:20|20020.15|19940.15|20023.41|19943.41|20023.41|19943.41|20020.15|19940.15|10
1739336550000|2025-02-12 05:02:30|20023.21|19943.21|20028.94|19948.94|20028.94|19948.94|20023.21|19943.21|10
1739336560000|2025-02-12 05:02:40|20029.16|19949.16|20029.75|19949.75|20029.93|19949.93|20029.16|19949.16|9
1739336570000|2025-02-12 05:02:50|20029.68|19949.68|20028.59|19948.59|20029.69|19949.69|20028.23|19948.23|10
1739336580000|2025-02-12 05:03:00|20028.72|19948.72|20033.72|19953.72|20033.79|19953.79|20028.66|19948.66|10
1739336590000|2025-02-12 05:03:10|20030.4|19950.4|20030.46|19950.46|20030.52|19950.52|20030.25|19950.25|9
1739336600000|2025-02-12 05:03:20|20030.83|19950.83|20030.17|19950.17|20031.11|19951.11|20029.91|19949.91|10
1739336610000|2025-02-12 05:03:30|20030.06|19950.06|20029.61|19949.61|20030.06|19950.06|20029.57|19949.57|10
1739336620000|2025-02-12 05:03:40|20033.49|19953.49|20038.73|19958.73|20038.73|19958.73|20033.44|19953.44|10
1739336630000|2025-02-12 05:03:50|20038.99|19958.99|20038.75|19958.75|20039.85|19959.85|20038.75|19958.75|10
1739336640000|2025-02-12 05:04:00|20038.86|19958.86|20039.55|19959.55|20039.68|19959.68|20038.86|19958.86|10
1739336650000|2025-02-12 05:04:10|20039.38|19959.38|20034.62|19954.62|20039.46|19959.46|20034.54|19954.54|9
1739336660000|2025-02-12 05:04:20|20034.78|19954.78|20035.16|19955.16|20035.48|19955.48|20034.12|19954.12|10
1739336670000|2025-02-12 05:04:30|20040.19|19960.19|20042.85|19962.85|20042.85|19962.85|20040.19|19960.19|10
1739336680000|2025-02-12 05:04:40|20043.27|19963.27|20044.61|19964.61|20044.78|19964.78|20043.27|19963.27|9
1739336690000|2025-02-12 05:04:50|20044.6|19964.6|20044.92|19964.92|20044.92|19964.92|20044.6|19964.6|9
1739336700000|2025-02-12 05:05:00|20045.5|19965.5|20051.44|19971.44|20051.44|19971.44|20045.5|19965.5|10
1739336710000|2025-02-12 05:05:10|20052.79|19972.79|20056.06|19976.06|20056.06|19976.06|20052.79|19972.79|10
1739336720000|2025-02-12 05:05:20|20056.68|19976.68|20056.69|19976.69|20057.42|19977.42|20056.65|19976.65|10
1739336730000|2025-02-12 05:05:30|20056.66|19976.66|20056|19976|20056.82|19976.82|20055.81|19975.81|10
1739336740000|2025-02-12 05:05:40|20055.71|19975.71|20051.49|19971.49|20055.71|19975.71|20051.49|19971.49|9
1739336750000|2025-02-12 05:05:50|20051.07|19971.07|20051.31|19971.31|20051.31|19971.31|20050.28|19970.28|10
1739336760000|2025-02-12 05:06:00|20051.52|19971.52|20052.8|19972.8|20053.42|19973.42|20051.52|19971.52|10
1739336770000|2025-02-12 05:06:10|20053.25|19973.25|20050.74|19970.74|20053.47|19973.47|20050.74|19970.74|10
1739336780000|2025-02-12 05:06:20|20051.32|19971.32|20047.66|19967.66|20051.56|19971.56|20047.44|19967.44|10
1739336790000|2025-02-12 05:06:30|20047.52|19967.52|20045.53|19965.53|20047.52|19967.52|20045.53|19965.53|7
1739336800000|2025-02-12 05:06:40|20045.06|19965.06|20044.21|19964.21|20045.68|19965.68|20044.21|19964.21|10
1739336810000|2025-02-12 05:06:50|20044.36|19964.36|20048.42|19968.42|20048.42|19968.42|20044.36|19964.36|10
1739336820000|2025-02-12 05:07:00|20048.47|19968.47|20049.37|19969.37|20050.38|19970.38|20048.47|19968.47|10
1739336830000|2025-02-12 05:07:10|20049.27|19969.27|20045.14|19965.14|20049.27|19969.27|20045.14|19965.14|9
1739336840000|2025-02-12 05:07:20|20044.73|19964.73|20039.81|19959.81|20044.73|19964.73|20039.81|19959.81|10
1739336850000|2025-02-12 05:07:30|20039.77|19959.77|20037.77|19957.77|20039.77|19959.77|20037.01|19957.01|10
1739336860000|2025-02-12 05:07:40|20037.9|19957.9|20040.46|19960.46|20040.46|19960.46|20037.8|19957.8|10
1739336870000|2025-02-12 05:07:50|20040.83|19960.83|20040.66|19960.66|20040.98|19960.98|20040.6|19960.6|10
1739336880000|2025-02-12 05:08:00|20040.8|19960.8|20043.97|19963.97|20043.97|19963.97|20040.8|19960.8|10
1739336890000|2025-02-12 05:08:10|20044.88|19964.88|20048.32|19968.32|20048.32|19968.32|20044.88|19964.88|10
1739336900000|2025-02-12 05:08:20|20049.33|19969.33|20057.73|19977.73|20057.73|19977.73|20049.33|19969.33|10
1739336910000|2025-02-12 05:08:30|20057.77|19977.77|20058.11|19978.11|20058.11|19978.11|20057.54|19977.54|9
1739336920000|2025-02-12 05:08:40|20058.17|19978.17|20057.44|19977.44|20058.17|19978.17|20057.44|19977.44|10
1739336930000|2025-02-12 05:08:50|20057.39|19977.39|20056.25|19976.25|20057.42|19977.42|20056.25|19976.25|8
1739336940000|2025-02-12 05:09:00|20056.24|19976.24|20054.53|19974.53|20056.24|19976.24|20054.45|19974.45|10
1739336950000|2025-02-12 05:09:10|20054.5|19974.5|20053.95|19973.95|20054.81|19974.81|20053.95|19973.95|10
1739336960000|2025-02-12 05:09:20|20053.93|19973.93|20053.86|19973.86|20053.93|19973.93|20053.78|19973.78|9
1739336970000|2025-02-12 05:09:30|20053.87|19973.87|20054.44|19974.44|20054.44|19974.44|20053.87|19973.87|6
1739336980000|2025-02-12 05:09:40|20054.96|19974.96|20056.58|19976.58|20056.87|19976.87|20054.96|19974.96|10
1739336990000|2025-02-12 05:09:50|20056.55|19976.55|20057.13|19977.13|20057.13|19977.13|20056.54|19976.54|10
1739337000000|2025-02-12 05:10:00|20057.61|19977.61|20058|19978|20058|19978|20057.38|19977.38|9
1739337010000|2025-02-12 05:10:10|20058.14|19978.14|20060.41|19980.41|20060.43|19980.43|20058.14|19978.14|10
1739337020000|2025-02-12 05:10:20|20060.68|19980.68|20060.78|19980.78|20060.88|19980.88|20060.17|19980.17|9
1739337030000|2025-02-12 05:10:30|20061.01|19981.01|20061.56|19981.56|20061.56|19981.56|20060.34|19980.34|10
1739337040000|2025-02-12 05:10:40|20062.36|19982.36|20074.16|19994.16|20074.35|19994.35|20062.36|19982.36|10
1739337050000|2025-02-12 05:10:50|20074.03|19994.03|20070.57|19990.57|20074.47|19994.47|20070.31|19990.31|10
1739337060000|2025-02-12 05:11:00|20071|19991|20070.67|19990.67|20071.26|19991.26|20070.62|19990.62|10
1739337070000|2025-02-12 05:11:10|20070.64|19990.64|20070.57|19990.57|20070.64|19990.64|20069.09|19989.09|9
1739337080000|2025-02-12 05:11:20|20070.66|19990.66|20073.11|19993.11|20073.17|19993.17|20070.62|19990.62|10
1739337090000|2025-02-12 05:11:30|20073.04|19993.04|20083.03|20003.03|20083.03|20003.03|20072.8|19992.8|10
1739337100000|2025-02-12 05:11:40|20084.29|20004.29|20089.73|20009.73|20090.59|20010.59|20084.29|20004.29|10
1739337110000|2025-02-12 05:11:50|20089.79|20009.79|20087.58|20007.58|20089.79|20009.79|20087.58|20007.58|10
1739337120000|2025-02-12 05:12:00|20087.53|20007.53|20086.67|20006.67|20087.53|20007.53|20086.22|20006.22|10
1739337130000|2025-02-12 05:12:10|20085.58|20005.58|20084.43|20004.43|20085.58|20005.58|20084.43|20004.43|9
1739337140000|2025-02-12 05:12:20|20084.49|20004.49|20083.11|20003.11|20085.45|20005.45|20083.11|20003.11|10
1739337150000|2025-02-12 05:12:30|20083.09|20003.09|20081.95|20001.95|20083.09|20003.09|20081.95|20001.95|9
1739337160000|2025-02-12 05:12:40|20081.96|20001.96|20082.23|20002.23|20082.38|20002.38|20081.9|20001.9|9
1739337170000|2025-02-12 05:12:50|20081.92|20001.92|20084.46|20004.46|20084.98|20004.98|20081.87|20001.87|9
1739337180000|2025-02-12 05:13:00|20084.39|20004.39|20085.86|20005.86|20085.86|20005.86|20084.27|20004.27|9
1739337190000|2025-02-12 05:13:10|20085.93|20005.93|20088.8|20008.8|20088.8|20008.8|20085.93|20005.93|9
1739337200000|2025-02-12 05:13:20|20088.76|20008.76|20090.38|20010.38|20090.38|20010.38|20088.73|20008.73|10
1739337210000|2025-02-12 05:13:30|20091.48|20011.48|20089.97|20009.97|20091.48|20011.48|20089.97|20009.97|10
1739337220000|2025-02-12 05:13:40|20089.84|20009.84|20087.37|20007.37|20089.84|20009.84|20087.35|20007.35|10
1739337230000|2025-02-12 05:13:50|20087.49|20007.49|20087.3|20007.3|20087.83|20007.83|20087.25|20007.25|10
1739337240000|2025-02-12 05:14:00|20087.67|20007.67|20090.46|20010.46|20090.46|20010.46|20087.67|20007.67|10
1739337250000|2025-02-12 05:14:10|20090.13|20010.13|20089.87|20009.87|20090.13|20010.13|20089.07|20009.07|10
1739337260000|2025-02-12 05:14:20|20089.77|20009.77|20089.64|20009.64|20089.89|20009.89|20089.44|20009.44|9
1739337270000|2025-02-12 05:14:30|20089.61|20009.61|20090.81|20010.81|20090.81|20010.81|20089.58|20009.58|10
1739337280000|2025-02-12 05:14:40|20090.78|20010.78|20091.03|20011.03|20091.15|20011.15|20090.71|20010.71|10
1739337290000|2025-02-12 05:14:50|20090.72|20010.72|20089.88|20009.88|20090.87|20010.87|20089.88|20009.88|10
1739337300000|2025-02-12 05:15:00|20089.94|20009.94|20088.45|20008.45|20090.67|20010.67|20088.45|20008.45|10
1739337310000|2025-02-12 05:15:10|20088.64|20008.64|20085.65|20005.65|20088.64|20008.64|20085.65|20005.65|10
1739337320000|2025-02-12 05:15:20|20084.95|20004.95|20083.56|20003.56|20085.36|20005.36|20083.56|20003.56|10
1739337330000|2025-02-12 05:15:30|20083.51|20003.51|20085.51|20005.51|20085.51|20005.51|20083.51|20003.51|9
1739337340000|2025-02-12 05:15:40|20085.73|20005.73|20086.63|20006.63|20088.58|20008.58|20085.73|20005.73|10
1739337350000|2025-02-12 05:15:50|20086.62|20006.62|20086.31|20006.31|20086.85|20006.85|20086.31|20006.31|10
1739337360000|2025-02-12 05:16:00|20085.99|20005.99|20083.96|20003.96|20085.99|20005.99|20083.76|20003.76|10
1739337370000|2025-02-12 05:16:10|20084|20004|20083.2|20003.2|20084|20004|20083.2|20003.2|9
1739337380000|2025-02-12 05:16:20|20083.22|20003.22|20083.02|20003.02|20084.12|20004.12|20083.02|20003.02|10
1739337390000|2025-02-12 05:16:30|20082.94|20002.94|20083.85|20003.85|20083.87|20003.87|20082.86|20002.86|9
1739337400000|2025-02-12 05:16:40|20083.86|20003.86|20083.8|20003.8|20083.91|20003.91|20083.54|20003.54|9
1739337410000|2025-02-12 05:16:50|20082.94|20002.94|20083.03|20003.03|20083.03|20003.03|20082.58|20002.58|9
1739337420000|2025-02-12 05:17:00|20083.05|20003.05|20081.17|20001.17|20083.29|20003.29|20081.17|20001.17|10
1739337430000|2025-02-12 05:17:10|20081.12|20001.12|20079.15|19999.15|20081.12|20001.12|20079.15|19999.15|10
1739337440000|2025-02-12 05:17:20|20078.88|19998.88|20078.72|19998.72|20078.88|19998.88|20078.58|19998.58|9
1739337450000|2025-02-12 05:17:30|20079.77|19999.77|20079.68|19999.68|20080.47|20000.47|20079.66|19999.66|10
1739337460000|2025-02-12 05:17:40|20079.72|19999.72|20079.62|19999.62|20079.72|19999.72|20079.02|19999.02|10
1739337470000|2025-02-12 05:17:50|20079.69|19999.69|20078.95|19998.95|20079.69|19999.69|20078.95|19998.95|10
1739337480000|2025-02-12 05:18:00|20078.94|19998.94|20078.6|19998.6|20079.1|19999.1|20078.53|19998.53|10
1739337490000|2025-02-12 05:18:10|20078.4|19998.4|20078.05|19998.05|20078.41|19998.41|20077.59|19997.59|7
1739337500000|2025-02-12 05:18:20|20078.02|19998.02|20080.13|20000.13|20080.13|20000.13|20077.96|19997.96|10
1739337510000|2025-02-12 05:18:30|20080.3|20000.3|20085.55|20005.55|20085.55|20005.55|20080.3|20000.3|10
1739337520000|2025-02-12 05:18:40|20085.47|20005.47|20087.04|20007.04|20087.22|20007.22|20085.47|20005.47|10
1739337530000|2025-02-12 05:18:50|20087.1|20007.1|20089.08|20009.08|20089.27|20009.27|20087.01|20007.01|10
1739337540000|2025-02-12 05:19:00|20089.06|20009.06|20088.38|20008.38|20089.22|20009.22|20087.97|20007.97|10
1739337550000|2025-02-12 05:19:10|20088.43|20008.43|20094.11|20014.11|20094.13|20014.13|20088.43|20008.43|10
1739337560000|2025-02-12 05:19:20|20094.24|20014.24|20095.42|20015.42|20095.42|20015.42|20093.33|20013.33|10
1739337570000|2025-02-12 05:19:30|20095.46|20015.46|20096.79|20016.79|20096.79|20016.79|20095.46|20015.46|9
1739337580000|2025-02-12 05:19:40|20096.96|20016.96|20104.97|20024.97|20104.97|20024.97|20096.96|20016.96|10
1739337590000|2025-02-12 05:19:50|20106.21|20026.21|20106.91|20026.91|20106.99|20026.99|20106.14|20026.14|10
1739337600000|2025-02-12 05:20:00|20107.22|20027.22|20105.97|20025.97|20107.48|20027.48|20105.97|20025.97|10
1739337610000|2025-02-12 05:20:10|20106.45|20026.45|20100.43|20020.43|20106.45|20026.45|20100.43|20020.43|10
1739337620000|2025-02-12 05:20:20|20100.64|20020.64|20102.87|20022.87|20103.59|20023.59|20100.64|20020.64|10
1739337630000|2025-02-12 05:20:30|20102.72|20022.72|20104.06|20024.06|20104.06|20024.06|20102.42|20022.42|9
1739337640000|2025-02-12 05:20:40|20104.14|20024.14|20108|20028|20108|20028|20104.1|20024.1|10
1739337650000|2025-02-12 05:20:50|20108.21|20028.21|20109.6|20029.6|20109.6|20029.6|20108.21|20028.21|9
1739337660000|2025-02-12 05:21:00|20109.03|20029.03|20107.94|20027.94|20109.17|20029.17|20107.28|20027.28|10
1739337670000|2025-02-12 05:21:10|20107.91|20027.91|20106.91|20026.91|20108|20028|20106.91|20026.91|10
1739337680000|2025-02-12 05:21:20|20106.81|20026.81|20105.29|20025.29|20106.81|20026.81|20105.23|20025.23|10
1739337690000|2025-02-12 05:21:30|20105.22|20025.22|20106.49|20026.49|20106.49|20026.49|20104.54|20024.54|9
1739337700000|2025-02-12 05:21:40|20107.18|20027.18|20107.56|20027.56|20108.66|20028.66|20107.18|20027.18|10
1739337710000|2025-02-12 05:21:50|20107.6|20027.6|20108.51|20028.51|20108.51|20028.51|20107.6|20027.6|9
1739337720000|2025-02-12 05:22:00|20108.62|20028.62|20110.29|20030.29|20110.37|20030.37|20108.62|20028.62|9
1739337730000|2025-02-12 05:22:10|20110.79|20030.79|20108.66|20028.66|20111.04|20031.04|20108.66|20028.66|10
1739337740000|2025-02-12 05:22:20|20108.34|20028.34|20106.64|20026.64|20108.34|20028.34|20106.63|20026.63|10
1739337750000|2025-02-12 05:22:30|20106.59|20026.59|20104.42|20024.42|20106.59|20026.59|20103.29|20023.29|10
1739337760000|2025-02-12 05:22:40|20104.47|20024.47|20105.47|20025.47|20106.79|20026.79|20104.07|20024.07|10
1739337770000|2025-02-12 05:22:50|20106.07|20026.07|20112|20032|20112|20032|20106.07|20026.07|10
1739337780000|2025-02-12 05:23:00|20112.21|20032.21|20113.04|20033.04|20113.44|20033.44|20112.21|20032.21|8
1739337790000|2025-02-12 05:23:10|20112.93|20032.93|20112.74|20032.74|20112.93|20032.93|20112.49|20032.49|10
1739337800000|2025-02-12 05:23:20|20112.67|20032.67|20113.2|20033.2|20113.2|20033.2|20112.67|20032.67|9
1739337810000|2025-02-12 05:23:30|20113.56|20033.56|20114.65|20034.65|20114.66|20034.66|20113.56|20033.56|9
1739337820000|2025-02-12 05:23:40|20115|20035|20113.6|20033.6|20115.15|20035.15|20113.6|20033.6|9
1739337830000|2025-02-12 05:23:50|20113.11|20033.11|20114.74|20034.74|20114.74|20034.74|20113.11|20033.11|10
1739337840000|2025-02-12 05:24:00|20114.7|20034.7|20113.86|20033.86|20115.47|20035.47|20113.86|20033.86|9
1739337850000|2025-02-12 05:24:10|20114.32|20034.32|20114.9|20034.9|20115.16|20035.16|20114.22|20034.22|10
1739337860000|2025-02-12 05:24:20|20114.38|20034.38|20113.11|20033.11|20114.47|20034.47|20113.11|20033.11|9
1739337870000|2025-02-12 05:24:30|20112.62|20032.62|20111.92|20031.92|20113.05|20033.05|20111.82|20031.82|10
1739337880000|2025-02-12 05:24:40|20111.94|20031.94|20110.09|20030.09|20111.94|20031.94|20110|20030|9
1739337890000|2025-02-12 05:24:50|20110.06|20030.06|20111.1|20031.1|20111.12|20031.12|20109.89|20029.89|10
1739337900000|2025-02-12 05:25:00|20111.15|20031.15|20108.09|20028.09|20111.2|20031.2|20107.33|20027.33|10
1739337910000|2025-02-12 05:25:10|20108.29|20028.29|20108.78|20028.78|20109.02|20029.02|20108.29|20028.29|10
1739337920000|2025-02-12 05:25:20|20108.85|20028.85|20114.11|20034.11|20114.11|20034.11|20108.85|20028.85|10
1739337930000|2025-02-12 05:25:30|20114.07|20034.07|20116.26|20036.26|20116.26|20036.26|20114.07|20034.07|9
1739337940000|2025-02-12 05:25:40|20116.03|20036.03|20116|20036|20116.49|20036.49|20115.74|20035.74|8
1739337950000|2025-02-12 05:25:50|20115.89|20035.89|20117.05|20037.05|20117.43|20037.43|20115.89|20035.89|10
1739337960000|2025-02-12 05:26:00|20114.67|20034.67|20115.58|20035.58|20115.58|20035.58|20114.66|20034.66|10
1739337970000|2025-02-12 05:26:10|20115.88|20035.88|20118.4|20038.4|20118.4|20038.4|20115.88|20035.88|9
1739337980000|2025-02-12 05:26:20|20118.58|20038.58|20119.02|20039.02|20119.02|20039.02|20118.12|20038.12|10
1739337990000|2025-02-12 05:26:30|20119.04|20039.04|20120.29|20040.29|20120.31|20040.31|20119.04|20039.04|10
1739338000000|2025-02-12 05:26:40|20120.26|20040.26|20118.9|20038.9|20120.26|20040.26|20118.76|20038.76|10
1739338010000|2025-02-12 05:26:50|20118.92|20038.92|20117.89|20037.89|20118.92|20038.92|20117.88|20037.88|10
1739338020000|2025-02-12 05:27:00|20117.87|20037.87|20117.99|20037.99|20117.99|20037.99|20116.78|20036.78|10
1739338030000|2025-02-12 05:27:10|20118.32|20038.32|20118.72|20038.72|20118.72|20038.72|20117.72|20037.72|10
1739338040000|2025-02-12 05:27:20|20118.82|20038.82|20119.75|20039.75|20119.75|20039.75|20118.48|20038.48|10
1739338050000|2025-02-12 05:27:30|20119.78|20039.78|20120.46|20040.46|20120.58|20040.58|20119.78|20039.78|10
1739338060000|2025-02-12 05:27:40|20120.51|20040.51|20120.57|20040.57|20120.7|20040.7|20120.13|20040.13|10
1739338070000|2025-02-12 05:27:50|20120.53|20040.53|20120.99|20040.99|20120.99|20040.99|20120.53|20040.53|10
1739338080000|2025-02-12 05:28:00|20121.02|20041.02|20123.53|20043.53|20123.53|20043.53|20121.02|20041.02|10
1739338090000|2025-02-12 05:28:10|20123.3|20043.3|20124.69|20044.69|20124.98|20044.98|20123.28|20043.28|10
1739338100000|2025-02-12 05:28:20|20124.88|20044.88|20127.62|20047.62|20127.66|20047.66|20124.63|20044.63|9
1739338110000|2025-02-12 05:28:30|20127.79|20047.79|20127.2|20047.2|20127.93|20047.93|20127.13|20047.13|9
1739338120000|2025-02-12 05:28:40|20127.28|20047.28|20126.31|20046.31|20127.56|20047.56|20126.31|20046.31|10
1739338130000|2025-02-12 05:28:50|20125.94|20045.94|20125.83|20045.83|20125.94|20045.94|20125.62|20045.62|10
1739338140000|2025-02-12 05:29:00|20125.85|20045.85|20127.39|20047.39|20127.39|20047.39|20125.51|20045.51|9
1739338150000|2025-02-12 05:29:10|20127.52|20047.52|20127.02|20047.02|20127.73|20047.73|20127.01|20047.01|10
1739338160000|2025-02-12 05:29:20|20127.05|20047.05|20127.12|20047.12|20127.28|20047.28|20127.05|20047.05|10
1739338170000|2025-02-12 05:29:30|20126.8|20046.8|20126.38|20046.38|20126.8|20046.8|20126.17|20046.17|10
1739338180000|2025-02-12 05:29:40|20126.1|20046.1|20127.8|20047.8|20128.02|20048.02|20126.1|20046.1|10
1739338190000|2025-02-12 05:29:50|20127.81|20047.81|20126.99|20046.99|20127.81|20047.81|20126.99|20046.99|9
1739338200000|2025-02-12 05:30:00|20126.8|20046.8|20126.25|20046.25|20126.82|20046.82|20126.25|20046.25|9
1739338210000|2025-02-12 05:30:10|20126.35|20046.35|20126.31|20046.31|20126.74|20046.74|20126.31|20046.31|9
1739338220000|2025-02-12 05:30:20|20126.5|20046.5|20126.36|20046.36|20126.5|20046.5|20122.85|20042.85|10
1739338230000|2025-02-12 05:30:30|20127.26|20047.26|20125.82|20045.82|20127.8|20047.8|20125.82|20045.82|10
1739338240000|2025-02-12 05:30:40|20124.57|20044.57|20124.13|20044.13|20124.57|20044.57|20124.03|20044.03|9
1739338250000|2025-02-12 05:30:50|20124.1|20044.1|20122.96|20042.96|20124.54|20044.54|20122.74|20042.74|10
1739338260000|2025-02-12 05:31:00|20122.95|20042.95|20122.8|20042.8|20123.24|20043.24|20122.8|20042.8|10
1739338270000|2025-02-12 05:31:10|20122.86|20042.86|20122.29|20042.29|20123.44|20043.44|20122.29|20042.29|8
1739338280000|2025-02-12 05:31:20|20122.04|20042.04|20117.35|20037.35|20122.04|20042.04|20117.34|20037.34|10
1739338290000|2025-02-12 05:31:30|20117.21|20037.21|20118.65|20038.65|20118.65|20038.65|20117.21|20037.21|9
1739338300000|2025-02-12 05:31:40|20118.66|20038.66|20116.98|20036.98|20119.04|20039.04|20116.98|20036.98|8
1739338310000|2025-02-12 05:31:50|20116.39|20036.39|20113.44|20033.44|20118.07|20038.07|20113.44|20033.44|10
1739338320000|2025-02-12 05:32:00|20113.48|20033.48|20116.14|20036.14|20116.14|20036.14|20113.48|20033.48|10
1739338330000|2025-02-12 05:32:10|20116.53|20036.53|20118.53|20038.53|20118.53|20038.53|20116.53|20036.53|9
1739338340000|2025-02-12 05:32:20|20118.79|20038.79|20121.72|20041.72|20121.9|20041.9|20118.79|20038.79|10
1739338350000|2025-02-12 05:32:30|20121.7|20041.7|20122.86|20042.86|20123.28|20043.28|20121.7|20041.7|10
1739338360000|2025-02-12 05:32:40|20121.99|20041.99|20121.88|20041.88|20122.07|20042.07|20121.44|20041.44|9
1739338370000|2025-02-12 05:32:50|20121.86|20041.86|20121.08|20041.08|20121.86|20041.86|20120.6|20040.6|8
1739338380000|2025-02-12 05:33:00|20120.98|20040.98|20119.9|20039.9|20120.98|20040.98|20119.9|20039.9|9
1739338390000|2025-02-12 05:33:10|20119.37|20039.37|20117.38|20037.38|20119.37|20039.37|20116.98|20036.98|10
1739338400000|2025-02-12 05:33:20|20117.77|20037.77|20116.96|20036.96|20117.77|20037.77|20116.96|20036.96|10
1739338410000|2025-02-12 05:33:30|20116.29|20036.29|20115.13|20035.13|20116.29|20036.29|20114.07|20034.07|9
1739338420000|2025-02-12 05:33:40|20115.11|20035.11|20113.62|20033.62|20115.11|20035.11|20113.38|20033.38|9
1739338430000|2025-02-12 05:33:50|20113.61|20033.61|20113.21|20033.21|20113.72|20033.72|20113.21|20033.21|9
1739338440000|2025-02-12 05:34:00|20113.2|20033.2|20114.55|20034.55|20114.55|20034.55|20113.2|20033.2|10
1739338450000|2025-02-12 05:34:10|20114.47|20034.47|20114.05|20034.05|20114.52|20034.52|20114.05|20034.05|9
1739338460000|2025-02-12 05:34:20|20114.09|20034.09|20116.32|20036.32|20116.44|20036.44|20113.95|20033.95|10
1739338470000|2025-02-12 05:34:30|20115.97|20035.97|20116.2|20036.2|20116.2|20036.2|20115.81|20035.81|10
1739338480000|2025-02-12 05:34:40|20116.25|20036.25|20115.57|20035.57|20116.32|20036.32|20115.57|20035.57|9
1739338490000|2025-02-12 05:34:50|20114.62|20034.62|20113.91|20033.91|20114.62|20034.62|20113.88|20033.88|10
1739338500000|2025-02-12 05:35:00|20113.8|20033.8|20112.92|20032.92|20113.8|20033.8|20112.76|20032.76|7
1739338510000|2025-02-12 05:35:10|20112.71|20032.71|20113.26|20033.26|20113.65|20033.65|20112.69|20032.69|9
1739338520000|2025-02-12 05:35:20|20112.94|20032.94|20113.7|20033.7|20113.9|20033.9|20112.94|20032.94|10
1739338530000|2025-02-12 05:35:30|20112.74|20032.74|20111.96|20031.96|20112.74|20032.74|20111.7|20031.7|9
1739338540000|2025-02-12 05:35:40|20111.91|20031.91|20111.54|20031.54|20111.91|20031.91|20110.92|20030.92|7
1739338550000|2025-02-12 05:35:50|20111.65|20031.65|20112.88|20032.88|20112.99|20032.99|20111.65|20031.65|10
1739338560000|2025-02-12 05:36:00|20112.42|20032.42|20110.79|20030.79|20112.42|20032.42|20109.84|20029.84|10
1739338570000|2025-02-12 05:36:10|20110.98|20030.98|20112.89|20032.89|20112.89|20032.89|20110.98|20030.98|10
1739338580000|2025-02-12 05:36:20|20112.71|20032.71|20111.78|20031.78|20112.84|20032.84|20111.53|20031.53|10
1739338590000|2025-02-12 05:36:30|20112.7|20032.7|20113.32|20033.32|20113.32|20033.32|20112.55|20032.55|10
1739338600000|2025-02-12 05:36:40|20113.76|20033.76|20116.05|20036.05|20116.09|20036.09|20113.76|20033.76|8
1739338610000|2025-02-12 05:36:50|20116|20036|20115.81|20035.81|20116.11|20036.11|20115.67|20035.67|9
1739338620000|2025-02-12 05:37:00|20115.35|20035.35|20111.84|20031.84|20115.35|20035.35|20111.84|20031.84|9
1739338630000|2025-02-12 05:37:10|20111.4|20031.4|20108.79|20028.79|20111.4|20031.4|20108.79|20028.79|9
1739338640000|2025-02-12 05:37:20|20108.28|20028.28|20104.58|20024.58|20108.28|20028.28|20104.58|20024.58|10
1739338650000|2025-02-12 05:37:30|20104.64|20024.64|20104.19|20024.19|20104.73|20024.73|20104.13|20024.13|10
1739338660000|2025-02-12 05:37:40|20103.27|20023.27|20103.66|20023.66|20103.7|20023.7|20103.27|20023.27|8
1739338670000|2025-02-12 05:37:50|20103.7|20023.7|20103.35|20023.35|20104.03|20024.03|20103.35|20023.35|10
1739338680000|2025-02-12 05:38:00|20106.56|20026.56|20105.15|20025.15|20106.58|20026.58|20105.02|20025.02|9
1739338690000|2025-02-12 05:38:10|20104.93|20024.93|20100.12|20020.12|20104.97|20024.97|20100.12|20020.12|10
1739338700000|2025-02-12 05:38:20|20099.2|20019.2|20093.13|20013.13|20099.2|20019.2|20093.13|20013.13|10
1739338710000|2025-02-12 05:38:30|20093.46|20013.46|20094.95|20014.95|20095.17|20015.17|20093.46|20013.46|10
1739338720000|2025-02-12 05:38:40|20094.69|20014.69|20092.73|20012.73|20094.82|20014.82|20092.73|20012.73|10
1739338730000|2025-02-12 05:38:50|20092.75|20012.75|20092.49|20012.49|20092.75|20012.75|20091.89|20011.89|10
1739338740000|2025-02-12 05:39:00|20092.94|20012.94|20090.14|20010.14|20092.94|20012.94|20089.85|20009.85|10
1739338750000|2025-02-12 05:39:10|20089.09|20009.09|20088.82|20008.82|20089.09|20009.09|20088.33|20008.33|9
1739338760000|2025-02-12 05:39:20|20088.81|20008.81|20087.53|20007.53|20088.81|20008.81|20087.14|20007.14|8
1739338770000|2025-02-12 05:39:30|20087.56|20007.56|20088.02|20008.02|20088.11|20008.11|20087.56|20007.56|10
1739338780000|2025-02-12 05:39:40|20088.2|20008.2|20088.6|20008.6|20088.6|20008.6|20087.91|20007.91|10
1739338790000|2025-02-12 05:39:50|20088.74|20008.74|20087.72|20007.72|20088.74|20008.74|20087.72|20007.72|8
1739338800000|2025-02-12 05:40:00|20087.81|20007.81|20085.3|20005.3|20088.1|20008.1|20085.3|20005.3|10
1739338810000|2025-02-12 05:40:10|20085.19|20005.19|20085.07|20005.07|20085.36|20005.36|20085.07|20005.07|9
1739338820000|2025-02-12 05:40:20|20085.13|20005.13|20084.55|20004.55|20085.56|20005.56|20084.55|20004.55|10
1739338830000|2025-02-12 05:40:30|20084.97|20004.97|20084.8|20004.8|20084.97|20004.97|20084.65|20004.65|10
1739338840000|2025-02-12 05:40:40|20085.09|20005.09|20085.2|20005.2|20085.22|20005.22|20085.09|20005.09|7
1739338850000|2025-02-12 05:40:50|20085.73|20005.73|20086.24|20006.24|20086.38|20006.38|20085.71|20005.71|9
1739338860000|2025-02-12 05:41:00|20086.22|20006.22|20087.06|20007.06|20087.21|20007.21|20086.02|20006.02|10
1739338870000|2025-02-12 05:41:10|20087.22|20007.22|20087.09|20007.09|20087.25|20007.25|20086.65|20006.65|9
1739338880000|2025-02-12 05:41:20|20087.31|20007.31|20087.63|20007.63|20087.63|20007.63|20087.17|20007.17|10
1739338890000|2025-02-12 05:41:30|20087.7|20007.7|20089.28|20009.28|20089.28|20009.28|20087.7|20007.7|10
1739338900000|2025-02-12 05:41:40|20089.3|20009.3|20089.17|20009.17|20089.53|20009.53|20089.06|20009.06|8
1739338910000|2025-02-12 05:41:50|20089.29|20009.29|20087.85|20007.85|20089.29|20009.29|20087.85|20007.85|8
1739338920000|2025-02-12 05:42:00|20088.07|20008.07|20087.18|20007.18|20088.07|20008.07|20087.15|20007.15|9
1739338930000|2025-02-12 05:42:10|20087.19|20007.19|20087.03|20007.03|20087.19|20007.19|20087.02|20007.02|8
1739338940000|2025-02-12 05:42:20|20087.05|20007.05|20086.54|20006.54|20087.26|20007.26|20086.54|20006.54|9
1739338950000|2025-02-12 05:42:30|20086.31|20006.31|20090.7|20010.7|20090.7|20010.7|20085.94|20005.94|10
1739338960000|2025-02-12 05:42:40|20090.86|20010.86|20092.7|20012.7|20092.7|20012.7|20090.86|20010.86|10
1739338970000|2025-02-12 05:42:50|20092.81|20012.81|20088.54|20008.54|20092.83|20012.83|20088.54|20008.54|10
1739338980000|2025-02-12 05:43:00|20087.52|20007.52|20085.85|20005.85|20087.52|20007.52|20085.85|20005.85|10
1739338990000|2025-02-12 05:43:10|20085.71|20005.71|20087.5|20007.5|20087.5|20007.5|20085.71|20005.71|9
1739339000000|2025-02-12 05:43:20|20087.31|20007.31|20088.43|20008.43|20088.49|20008.49|20087.31|20007.31|10
1739339010000|2025-02-12 05:43:30|20088.48|20008.48|20085.48|20005.48|20088.7|20008.7|20084.92|20004.92|10
1739339020000|2025-02-12 05:43:40|20085.52|20005.52|20085.49|20005.49|20085.52|20005.52|20085.48|20005.48|5
1739339030000|2025-02-12 05:43:50|20085.41|20005.41|20085.3|20005.3|20085.91|20005.91|20085.27|20005.27|7
1739339040000|2025-02-12 05:44:00|20085.32|20005.32|20084.67|20004.67|20085.32|20005.32|20084.39|20004.39|9
1739339050000|2025-02-12 05:44:10|20084.66|20004.66|20083.43|20003.43|20084.66|20004.66|20083.43|20003.43|10
1739339060000|2025-02-12 05:44:20|20083.41|20003.41|20083.27|20003.27|20083.41|20003.41|20083.27|20003.27|8
1739339070000|2025-02-12 05:44:30|20083.22|20003.22|20084.13|20004.13|20084.13|20004.13|20083.22|20003.22|10
1739339080000|2025-02-12 05:44:40|20084.22|20004.22|20084.22|20004.22|20084.35|20004.35|20084.15|20004.15|10
1739339090000|2025-02-12 05:44:50|20084.34|20004.34|20085.23|20005.23|20085.6|20005.6|20084.34|20004.34|8
1739339100000|2025-02-12 05:45:00|20085.3|20005.3|20085.97|20005.97|20085.97|20005.97|20085.14|20005.14|8
1739339110000|2025-02-12 05:45:10|20086.09|20006.09|20086.45|20006.45|20086.69|20006.69|20085.74|20005.74|10
1739339120000|2025-02-12 05:45:20|20085.79|20005.79|20086.35|20006.35|20086.57|20006.57|20085.65|20005.65|10
1739339130000|2025-02-12 05:45:30|20086.34|20006.34|20087.98|20007.98|20087.98|20007.98|20086.34|20006.34|6
1739339140000|2025-02-12 05:45:40|20088.06|20008.06|20088.66|20008.66|20089.71|20009.71|20088.06|20008.06|10
1739339150000|2025-02-12 05:45:50|20088.62|20008.62|20090.03|20010.03|20090.03|20010.03|20088.62|20008.62|10
1739339160000|2025-02-12 05:46:00|20090.1|20010.1|20092.01|20012.01|20092.01|20012.01|20089.87|20009.87|10
1739339170000|2025-02-12 05:46:10|20092.6|20012.6|20096.48|20016.48|20096.5|20016.5|20092.52|20012.52|10
1739339180000|2025-02-12 05:46:20|20096.5|20016.5|20097.18|20017.18|20097.18|20017.18|20096.5|20016.5|9
1739339190000|2025-02-12 05:46:30|20097.21|20017.21|20098.12|20018.12|20098.12|20018.12|20097.21|20017.21|9
1739339200000|2025-02-12 05:46:40|20098.19|20018.19|20099.5|20019.5|20099.58|20019.58|20098.19|20018.19|10
1739339210000|2025-02-12 05:46:50|20099.53|20019.53|20098.14|20018.14|20099.53|20019.53|20098.14|20018.14|10
1739339220000|2025-02-12 05:47:00|20097.98|20017.98|20098.81|20018.81|20098.82|20018.82|20097.98|20017.98|9
1739339230000|2025-02-12 05:47:10|20099.19|20019.19|20097.29|20017.29|20099.21|20019.21|20097.29|20017.29|8
1739339240000|2025-02-12 05:47:20|20097.12|20017.12|20096.56|20016.56|20097.12|20017.12|20096.56|20016.56|9
1739339250000|2025-02-12 05:47:30|20095.96|20015.96|20093.94|20013.94|20095.97|20015.97|20093.88|20013.88|10
1739339260000|2025-02-12 05:47:40|20093.55|20013.55|20093.68|20013.68|20093.68|20013.68|20093.55|20013.55|7
1739339270000|2025-02-12 05:47:50|20093.79|20013.79|20093.82|20013.82|20094.22|20014.22|20093.79|20013.79|7
1739339280000|2025-02-12 05:48:00|20093.83|20013.83|20094.36|20014.36|20094.36|20014.36|20093.79|20013.79|8
1739339290000|2025-02-12 05:48:10|20094.33|20014.33|20094.3|20014.3|20094.33|20014.33|20094.09|20014.09|9
1739339300000|2025-02-12 05:48:20|20094.31|20014.31|20092.38|20012.38|20094.31|20014.31|20092.2|20012.2|10
1739339310000|2025-02-12 05:48:30|20091.88|20011.88|20095.1|20015.1|20095.1|20015.1|20091.79|20011.79|10
1739339320000|2025-02-12 05:48:40|20095.07|20015.07|20095.98|20015.98|20096|20016|20095.07|20015.07|8
1739339330000|2025-02-12 05:48:50|20095.74|20015.74|20093.02|20013.02|20095.74|20015.74|20093.02|20013.02|10
1739339340000|2025-02-12 05:49:00|20092.33|20012.33|20089.61|20009.61|20092.33|20012.33|20089.61|20009.61|10
1739339350000|2025-02-12 05:49:10|20088.5|20008.5|20083.59|20003.59|20088.5|20008.5|20083.47|20003.47|9
1739339360000|2025-02-12 05:49:20|20083.3|20003.3|20084.41|20004.41|20084.41|20004.41|20082.58|20002.58|10
1739339370000|2025-02-12 05:49:30|20084.52|20004.52|20085.85|20005.85|20085.88|20005.88|20084.52|20004.52|10
1739339380000|2025-02-12 05:49:40|20086.01|20006.01|20087.93|20007.93|20087.93|20007.93|20086.01|20006.01|10
1739339390000|2025-02-12 05:49:50|20088.02|20008.02|20092.49|20012.49|20092.49|20012.49|20088.02|20008.02|10
1739339400000|2025-02-12 05:50:00|20092.65|20012.65|20097.45|20017.45|20097.49|20017.49|20092.65|20012.65|10
1739339410000|2025-02-12 05:50:10|20097.47|20017.47|20097.01|20017.01|20097.47|20017.47|20096.92|20016.92|10
1739339420000|2025-02-12 05:50:20|20096.98|20016.98|20098.27|20018.27|20098.81|20018.81|20096.98|20016.98|10
1739339430000|2025-02-12 05:50:30|20099.29|20019.29|20100.14|20020.14|20100.39|20020.39|20099.29|20019.29|10
1739339440000|2025-02-12 05:50:40|20100.42|20020.42|20102|20022|20102|20022|20100.42|20020.42|8
1739339450000|2025-02-12 05:50:50|20101.92|20021.92|20103.82|20023.82|20103.82|20023.82|20101.89|20021.89|10
1739339460000|2025-02-12 05:51:00|20104.01|20024.01|20105.09|20025.09|20105.09|20025.09|20104.01|20024.01|10
1739339470000|2025-02-12 05:51:10|20105.16|20025.16|20112.18|20032.18|20112.18|20032.18|20105.16|20025.16|10
1739339480000|2025-02-12 05:51:20|20112.8|20032.8|20126.83|20046.83|20126.86|20046.86|20112.8|20032.8|10
1739339490000|2025-02-12 05:51:30|20126.88|20046.88|20127.21|20047.21|20127.9|20047.9|20126.88|20046.88|10
1739339500000|2025-02-12 05:51:40|20127.54|20047.54|20130.45|20050.45|20130.45|20050.45|20127.51|20047.51|10
1739339510000|2025-02-12 05:51:50|20130.53|20050.53|20123.22|20043.22|20130.53|20050.53|20123.22|20043.22|10
1739339520000|2025-02-12 05:52:00|20123.3|20043.3|20121.05|20041.05|20123.62|20043.62|20120.14|20040.14|10
1739339530000|2025-02-12 05:52:10|20120.91|20040.91|20121.27|20041.27|20122.93|20042.93|20120.67|20040.67|10
1739339540000|2025-02-12 05:52:20|20121.25|20041.25|20118.04|20038.04|20121.25|20041.25|20118.04|20038.04|10
1739339550000|2025-02-12 05:52:30|20117.68|20037.68|20117.15|20037.15|20117.68|20037.68|20117.15|20037.15|9
1739339560000|2025-02-12 05:52:40|20117.27|20037.27|20119.9|20039.9|20120.1|20040.1|20117.27|20037.27|10
1739339570000|2025-02-12 05:52:50|20120.3|20040.3|20119.03|20039.03|20120.49|20040.49|20119.03|20039.03|9
1739339580000|2025-02-12 05:53:00|20119.06|20039.06|20118.2|20038.2|20119.06|20039.06|20117.64|20037.64|10
1739339590000|2025-02-12 05:53:10|20118.29|20038.29|20116.93|20036.93|20118.29|20038.29|20116.93|20036.93|10
1739339600000|2025-02-12 05:53:20|20116.54|20036.54|20115.32|20035.32|20116.54|20036.54|20115.32|20035.32|10
1739339610000|2025-02-12 05:53:30|20115.15|20035.15|20113.26|20033.26|20115.15|20035.15|20113.2|20033.2|10
1739339620000|2025-02-12 05:53:40|20113.25|20033.25|20114.02|20034.02|20114.02|20034.02|20113.1|20033.1|10
1739339630000|2025-02-12 05:53:50|20114.12|20034.12|20113.91|20033.91|20114.5|20034.5|20113.91|20033.91|9
1739339640000|2025-02-12 05:54:00|20113.86|20033.86|20111.54|20031.54|20113.86|20033.86|20111.54|20031.54|10
1739339650000|2025-02-12 05:54:10|20111.5|20031.5|20110.59|20030.59|20111.5|20031.5|20110.39|20030.39|9
1739339660000|2025-02-12 05:54:20|20110.45|20030.45|20110.68|20030.68|20110.86|20030.86|20110.45|20030.45|10
1739339670000|2025-02-12 05:54:30|20110.6|20030.6|20111.2|20031.2|20111.36|20031.36|20110.46|20030.46|10
1739339680000|2025-02-12 05:54:40|20111.05|20031.05|20111.45|20031.45|20111.45|20031.45|20110.69|20030.69|10
1739339690000|2025-02-12 05:54:50|20111.47|20031.47|20113.12|20033.12|20113.19|20033.19|20111.38|20031.38|10
1739339700000|2025-02-12 05:55:00|20113.09|20033.09|20113.66|20033.66|20114.07|20034.07|20113.09|20033.09|10
1739339710000|2025-02-12 05:55:10|20113.76|20033.76|20116.3|20036.3|20116.3|20036.3|20112.23|20032.23|10
1739339720000|2025-02-12 05:55:20|20117.03|20037.03|20121.02|20041.02|20121.02|20041.02|20117.03|20037.03|9
1739339730000|2025-02-12 05:55:30|20120.79|20040.79|20125.36|20045.36|20125.36|20045.36|20120.79|20040.79|10
1739339740000|2025-02-12 05:55:40|20125.26|20045.26|20125.34|20045.34|20125.34|20045.34|20124.4|20044.4|10
1739339750000|2025-02-12 05:55:50|20125.27|20045.27|20126.03|20046.03|20126.1|20046.1|20125.27|20045.27|9
1739339760000|2025-02-12 05:56:00|20125.88|20045.88|20124.99|20044.99|20125.89|20045.89|20124.75|20044.75|10
1739339770000|2025-02-12 05:56:10|20125.11|20045.11|20125.93|20045.93|20125.93|20045.93|20125.11|20045.11|10
1739339780000|2025-02-12 05:56:20|20125.61|20045.61|20126.06|20046.06|20126.06|20046.06|20125.43|20045.43|10
1739339790000|2025-02-12 05:56:30|20126.17|20046.17|20124.59|20044.59|20126.17|20046.17|20124.59|20044.59|10
1739339800000|2025-02-12 05:56:40|20124.49|20044.49|20125.59|20045.59|20125.71|20045.71|20124.49|20044.49|10
1739339810000|2025-02-12 05:56:50|20125.61|20045.61|20124.36|20044.36|20125.67|20045.67|20124.36|20044.36|9
1739339820000|2025-02-12 05:57:00|20124.39|20044.39|20124.53|20044.53|20124.53|20044.53|20124.22|20044.22|10
1739339830000|2025-02-12 05:57:10|20124.58|20044.58|20125.12|20045.12|20125.17|20045.17|20123.89|20043.89|10
1739339840000|2025-02-12 05:57:20|20125.11|20045.11|20125.24|20045.24|20125.24|20045.24|20124.98|20044.98|10
1739339850000|2025-02-12 05:57:30|20125.18|20045.18|20124.97|20044.97|20125.26|20045.26|20124.55|20044.55|10
1739339860000|2025-02-12 05:57:40|20125.35|20045.35|20125.06|20045.06|20125.5|20045.5|20124.58|20044.58|9
1739339870000|2025-02-12 05:57:50|20125.41|20045.41|20125.71|20045.71|20125.95|20045.95|20125.41|20045.41|8
1739339880000|2025-02-12 05:58:00|20126.21|20046.21|20126.69|20046.69|20126.72|20046.72|20126.18|20046.18|9
1739339890000|2025-02-12 05:58:10|20126.68|20046.68|20127.11|20047.11|20127.11|20047.11|20126.41|20046.41|10
1739339900000|2025-02-12 05:58:20|20127.1|20047.1|20127.22|20047.22|20127.22|20047.22|20126.96|20046.96|8
1739339910000|2025-02-12 05:58:30|20126.76|20046.76|20128.62|20048.62|20128.62|20048.62|20126.76|20046.76|9
1739339920000|2025-02-12 05:58:40|20129.34|20049.34|20128.33|20048.33|20130.48|20050.48|20128.11|20048.11|9
1739339930000|2025-02-12 05:58:50|20128.36|20048.36|20128.78|20048.78|20128.81|20048.81|20128.36|20048.36|10
1739339940000|2025-02-12 05:59:00|20128.79|20048.79|20128.72|20048.72|20129.47|20049.47|20128.71|20048.71|10
1739339950000|2025-02-12 05:59:10|20128.08|20048.08|20127.9|20047.9|20128.08|20048.08|20127.89|20047.89|8
1739339960000|2025-02-12 05:59:20|20127.86|20047.86|20126.21|20046.21|20127.86|20047.86|20126.21|20046.21|10
1739339970000|2025-02-12 05:59:30|20126.15|20046.15|20126.29|20046.29|20126.51|20046.51|20125.92|20045.92|9
1739339980000|2025-02-12 05:59:40|20125.7|20045.7|20124.63|20044.63|20125.7|20045.7|20124.38|20044.38|9
1739339990000|2025-02-12 05:59:50|20124.67|20044.67|20124.98|20044.98|20125.02|20045.02|20124.67|20044.67|9
1739340000000|2025-02-12 06:00:00|20125.05|20045.05|20125.91|20045.91|20125.91|20045.91|20125.05|20045.05|10
1739340010000|2025-02-12 06:00:10|20125.57|20045.57|20128.58|20048.58|20128.58|20048.58|20125.41|20045.41|10
1739340020000|2025-02-12 06:00:20|20128.57|20048.57|20138.72|20058.72|20139.19|20059.19|20128.03|20048.03|10
1739340030000|2025-02-12 06:00:30|20138.8|20058.8|20139|20059|20139.85|20059.85|20137.75|20057.75|10
1739340040000|2025-02-12 06:00:40|20138.49|20058.49|20136.77|20056.77|20138.49|20058.49|20136.77|20056.77|10
1739340050000|2025-02-12 06:00:50|20136.28|20056.28|20132.36|20052.36|20136.28|20056.28|20132.36|20052.36|10
1739340060000|2025-02-12 06:01:00|20132.63|20052.63|20135.31|20055.31|20135.31|20055.31|20132.62|20052.62|10
1739340070000|2025-02-12 06:01:10|20135.43|20055.43|20132.68|20052.68|20135.43|20055.43|20132.68|20052.68|8
1739340080000|2025-02-12 06:01:20|20132.69|20052.69|20131.2|20051.2|20132.71|20052.71|20131.2|20051.2|10
1739340090000|2025-02-12 06:01:30|20131.34|20051.34|20131.99|20051.99|20132.08|20052.08|20131.34|20051.34|10
1739340100000|2025-02-12 06:01:40|20131.57|20051.57|20130.8|20050.8|20131.57|20051.57|20130.7|20050.7|10
1739340110000|2025-02-12 06:01:50|20130.77|20050.77|20131.15|20051.15|20131.6|20051.6|20130.77|20050.77|9
1739340120000|2025-02-12 06:02:00|20130.9|20050.9|20131.29|20051.29|20131.43|20051.43|20130.9|20050.9|10
1739340130000|2025-02-12 06:02:10|20131.33|20051.33|20130.92|20050.92|20131.48|20051.48|20130.92|20050.92|10
1739340140000|2025-02-12 06:02:20|20130.83|20050.83|20127.93|20047.93|20130.88|20050.88|20127.93|20047.93|10
1739340150000|2025-02-12 06:02:30|20128.29|20048.29|20129.34|20049.34|20130.46|20050.46|20128.29|20048.29|10
1739340160000|2025-02-12 06:02:40|20128.9|20048.9|20128.79|20048.79|20128.9|20048.9|20128.55|20048.55|10
1739340170000|2025-02-12 06:02:50|20128.74|20048.74|20127.52|20047.52|20128.84|20048.84|20127.52|20047.52|10
1739340180000|2025-02-12 06:03:00|20127.69|20047.69|20130.8|20050.8|20130.8|20050.8|20127.34|20047.34|8
1739340190000|2025-02-12 06:03:10|20130.87|20050.87|20134.14|20054.14|20134.14|20054.14|20130.87|20050.87|10
1739340200000|2025-02-12 06:03:20|20134.36|20054.36|20135.02|20055.02|20135.2|20055.2|20134.36|20054.36|10
1739340210000|2025-02-12 06:03:30|20135.46|20055.46|20134.88|20054.88|20135.46|20055.46|20134.03|20054.03|10
1739340220000|2025-02-12 06:03:40|20135.14|20055.14|20133.95|20053.95|20135.59|20055.59|20133.95|20053.95|10
1739340230000|2025-02-12 06:03:50|20133.92|20053.92|20132.87|20052.87|20133.93|20053.93|20132.87|20052.87|10
1739340240000|2025-02-12 06:04:00|20132.81|20052.81|20132.3|20052.3|20132.81|20052.81|20132.3|20052.3|10
1739340250000|2025-02-12 06:04:10|20132.24|20052.24|20130.52|20050.52|20132.24|20052.24|20130.43|20050.43|9
1739340260000|2025-02-12 06:04:20|20130.87|20050.87|20128.1|20048.1|20131.18|20051.18|20127.38|20047.38|10
1739340270000|2025-02-12 06:04:30|20128.53|20048.53|20129.4|20049.4|20129.67|20049.67|20128.53|20048.53|10
1739340280000|2025-02-12 06:04:40|20129.5|20049.5|20130.98|20050.98|20131.63|20051.63|20129.5|20049.5|10
1739340290000|2025-02-12 06:04:50|20130.95|20050.95|20127.09|20047.09|20130.95|20050.95|20127.09|20047.09|10
1739340300000|2025-02-12 06:05:00|20126.89|20046.89|20125.34|20045.34|20126.89|20046.89|20125.21|20045.21|10
1739340310000|2025-02-12 06:05:10|20125.19|20045.19|20125.8|20045.8|20126.44|20046.44|20125.19|20045.19|10
1739340320000|2025-02-12 06:05:20|20125.99|20045.99|20123.86|20043.86|20125.99|20045.99|20123.86|20043.86|10
1739340330000|2025-02-12 06:05:30|20124.23|20044.23|20125.43|20045.43|20125.43|20045.43|20124.06|20044.06|9
1739340340000|2025-02-12 06:05:40|20125.72|20045.72|20123.71|20043.71|20125.75|20045.75|20123.69|20043.69|8
1739340350000|2025-02-12 06:05:50|20123.86|20043.86|20126.64|20046.64|20126.66|20046.66|20123.86|20043.86|10
1739340360000|2025-02-12 06:06:00|20126.76|20046.76|20124.64|20044.64|20126.85|20046.85|20124.64|20044.64|10
1739340370000|2025-02-12 06:06:10|20124.58|20044.58|20124.73|20044.73|20124.73|20044.73|20124.01|20044.01|10
1739340380000|2025-02-12 06:06:20|20124.58|20044.58|20123.89|20043.89|20124.58|20044.58|20123.88|20043.88|9
1739340390000|2025-02-12 06:06:30|20123.88|20043.88|20123.61|20043.61|20123.9|20043.9|20123.61|20043.61|9
1739340400000|2025-02-12 06:06:40|20123.58|20043.58|20122.68|20042.68|20123.62|20043.62|20122.68|20042.68|9
1739340410000|2025-02-12 06:06:50|20122.52|20042.52|20121.09|20041.09|20122.52|20042.52|20121.09|20041.09|9
1739340420000|2025-02-12 06:07:00|20121.18|20041.18|20121.2|20041.2|20121.2|20041.2|20120.9|20040.9|9
1739340430000|2025-02-12 06:07:10|20121.51|20041.51|20122.17|20042.17|20122.3|20042.3|20121.51|20041.51|9
1739340440000|2025-02-12 06:07:20|20122.15|20042.15|20121.13|20041.13|20122.15|20042.15|20120.91|20040.91|10
1739340450000|2025-02-12 06:07:30|20121.09|20041.09|20118.44|20038.44|20121.09|20041.09|20118.44|20038.44|10
1739340460000|2025-02-12 06:07:40|20117.99|20037.99|20116.12|20036.12|20117.99|20037.99|20116.11|20036.11|9
1739340470000|2025-02-12 06:07:50|20115.93|20035.93|20118.12|20038.12|20118.12|20038.12|20115.92|20035.92|10
1739340480000|2025-02-12 06:08:00|20118.2|20038.2|20118.03|20038.03|20118.34|20038.34|20117.9|20037.9|10
1739340490000|2025-02-12 06:08:10|20118.08|20038.08|20116.32|20036.32|20118.08|20038.08|20116.32|20036.32|10
1739340500000|2025-02-12 06:08:20|20116.28|20036.28|20115.45|20035.45|20116.28|20036.28|20115.32|20035.32|5
1739340510000|2025-02-12 06:08:30|20115.35|20035.35|20114.59|20034.59|20115.57|20035.57|20114.5|20034.5|9
1739340520000|2025-02-12 06:08:40|20115.18|20035.18|20115.16|20035.16|20115.18|20035.18|20114.91|20034.91|10
1739340530000|2025-02-12 06:08:50|20115.15|20035.15|20116.27|20036.27|20116.27|20036.27|20114.45|20034.45|9
1739340540000|2025-02-12 06:09:00|20116.28|20036.28|20115.63|20035.63|20116.28|20036.28|20115.63|20035.63|9
1739340550000|2025-02-12 06:09:10|20115.56|20035.56|20115.19|20035.19|20115.56|20035.56|20114.85|20034.85|8
1739340560000|2025-02-12 06:09:20|20115.09|20035.09|20112.62|20032.62|20115.44|20035.44|20112.62|20032.62|10
1739340570000|2025-02-12 06:09:30|20112.24|20032.24|20111.95|20031.95|20112.24|20032.24|20111.84|20031.84|10
1739340580000|2025-02-12 06:09:40|20112.24|20032.24|20112.62|20032.62|20112.62|20032.62|20112.24|20032.24|9
1739340590000|2025-02-12 06:09:50|20112.58|20032.58|20114.44|20034.44|20114.44|20034.44|20112.58|20032.58|10
1739340600000|2025-02-12 06:10:00|20114.4|20034.4|20113.98|20033.98|20114.4|20034.4|20113.98|20033.98|9
1739340610000|2025-02-12 06:10:10|20113.45|20033.45|20110.84|20030.84|20113.45|20033.45|20110.84|20030.84|10
1739340620000|2025-02-12 06:10:20|20110.87|20030.87|20109.4|20029.4|20110.93|20030.93|20109.4|20029.4|10
1739340630000|2025-02-12 06:10:30|20109.34|20029.34|20107.4|20027.4|20109.34|20029.34|20107.4|20027.4|10
1739340640000|2025-02-12 06:10:40|20107.06|20027.06|20105.97|20025.97|20107.06|20027.06|20105.97|20025.97|10
1739340650000|2025-02-12 06:10:50|20106|20026|20106.49|20026.49|20106.51|20026.51|20105.98|20025.98|8
1739340660000|2025-02-12 06:11:00|20106.46|20026.46|20109.37|20029.37|20109.37|20029.37|20106.46|20026.46|10
1739340670000|2025-02-12 06:11:10|20109.71|20029.71|20110.98|20030.98|20110.98|20030.98|20109.58|20029.58|10
1739340680000|2025-02-12 06:11:20|20111.51|20031.51|20112.08|20032.08|20112.31|20032.31|20111.51|20031.51|10
1739340690000|2025-02-12 06:11:30|20111.96|20031.96|20111.95|20031.95|20112.15|20032.15|20111.65|20031.65|9
1739340700000|2025-02-12 06:11:40|20111.72|20031.72|20110.98|20030.98|20111.76|20031.76|20110.32|20030.32|9
1739340710000|2025-02-12 06:11:50|20111.1|20031.1|20116.07|20036.07|20116.26|20036.26|20111.1|20031.1|10
1739340720000|2025-02-12 06:12:00|20115.4|20035.4|20114.39|20034.39|20115.4|20035.4|20114.34|20034.34|10
1739340730000|2025-02-12 06:12:10|20110.52|20030.52|20115.91|20035.91|20115.91|20035.91|20110.52|20030.52|10
1739340740000|2025-02-12 06:12:20|20115.89|20035.89|20117.02|20037.02|20117.02|20037.02|20115.88|20035.88|10
1739340750000|2025-02-12 06:12:30|20116.95|20036.95|20120.01|20040.01|20120.01|20040.01|20116.85|20036.85|10
1739340760000|2025-02-12 06:12:40|20120.29|20040.29|20122.81|20042.81|20122.81|20042.81|20120.29|20040.29|10
1739340770000|2025-02-12 06:12:50|20123|20043|20124.62|20044.62|20124.62|20044.62|20123|20043|10
1739340780000|2025-02-12 06:13:00|20124.59|20044.59|20123.1|20043.1|20124.59|20044.59|20119.6|20039.6|9
1739340790000|2025-02-12 06:13:10|20123.99|20043.99|20129.4|20049.4|20129.4|20049.4|20123.99|20043.99|10
1739340800000|2025-02-12 06:13:20|20129.65|20049.65|20129.35|20049.35|20129.65|20049.65|20127.81|20047.81|10
1739340810000|2025-02-12 06:13:30|20129.46|20049.46|20129.85|20049.85|20130.08|20050.08|20129.46|20049.46|10
1739340820000|2025-02-12 06:13:40|20130.05|20050.05|20129.89|20049.89|20130.05|20050.05|20129.89|20049.89|9
1739340830000|2025-02-12 06:13:50|20130.06|20050.06|20130.09|20050.09|20130.43|20050.43|20130.04|20050.04|10
1739340840000|2025-02-12 06:14:00|20130.07|20050.07|20131.8|20051.8|20131.8|20051.8|20130.01|20050.01|10
1739340850000|2025-02-12 06:14:10|20131.97|20051.97|20130.65|20050.65|20132.13|20052.13|20130.65|20050.65|10
1739340860000|2025-02-12 06:14:20|20130.36|20050.36|20130.1|20050.1|20130.73|20050.73|20130.1|20050.1|9
1739340870000|2025-02-12 06:14:30|20130.4|20050.4|20130.12|20050.12|20130.4|20050.4|20129.88|20049.88|9
1739340880000|2025-02-12 06:14:40|20133.26|20053.26|20133.87|20053.87|20133.87|20053.87|20133.26|20053.26|9
1739340890000|2025-02-12 06:14:50|20133.8|20053.8|20136.41|20056.41|20136.41|20056.41|20133.79|20053.79|10
1739340900000|2025-02-12 06:15:00|20136.4|20056.4|20134.72|20054.72|20136.4|20056.4|20134.72|20054.72|10
1739340910000|2025-02-12 06:15:10|20134.3|20054.3|20137.51|20057.51|20137.7|20057.7|20134.08|20054.08|9
1739340920000|2025-02-12 06:15:20|20137.48|20057.48|20131.69|20051.69|20138.29|20058.29|20131.44|20051.44|10
1739340930000|2025-02-12 06:15:30|20131.77|20051.77|20132.24|20052.24|20132.3|20052.3|20131.77|20051.77|9
1739340940000|2025-02-12 06:15:40|20132.25|20052.25|20131.85|20051.85|20132.25|20052.25|20131.82|20051.82|8
1739340950000|2025-02-12 06:15:50|20131.82|20051.82|20133.78|20053.78|20133.78|20053.78|20131.82|20051.82|9
1739340960000|2025-02-12 06:16:00|20134.14|20054.14|20134.31|20054.31|20134.31|20054.31|20133.5|20053.5|10
1739340970000|2025-02-12 06:16:10|20134.35|20054.35|20138.62|20058.62|20138.62|20058.62|20134.31|20054.31|9
1739340980000|2025-02-12 06:16:20|20138.71|20058.71|20138.18|20058.18|20138.71|20058.71|20138.18|20058.18|10
1739340990000|2025-02-12 06:16:30|20137.69|20057.69|20138.69|20058.69|20138.69|20058.69|20137.65|20057.65|10
1739341000000|2025-02-12 06:16:40|20138.92|20058.92|20141.14|20061.14|20141.14|20061.14|20138.92|20058.92|10
1739341010000|2025-02-12 06:16:50|20142.32|20062.32|20148.94|20068.94|20148.94|20068.94|20142.32|20062.32|10
1739341020000|2025-02-12 06:17:00|20149.03|20069.03|20153.68|20073.68|20153.68|20073.68|20149.03|20069.03|8
1739341030000|2025-02-12 06:17:10|20154.58|20074.58|20157.81|20077.81|20157.81|20077.81|20154.58|20074.58|10
1739341040000|2025-02-12 06:17:20|20157.71|20077.71|20156.77|20076.77|20157.99|20077.99|20156.77|20076.77|10
1739341050000|2025-02-12 06:17:30|20157.06|20077.06|20153.97|20073.97|20157.06|20077.06|20153.97|20073.97|9
1739341060000|2025-02-12 06:17:40|20153.82|20073.82|20151.41|20071.41|20153.82|20073.82|20151.41|20071.41|10
1739341070000|2025-02-12 06:17:50|20151.4|20071.4|20151.04|20071.04|20151.4|20071.4|20151.02|20071.02|10
1739341080000|2025-02-12 06:18:00|20151.11|20071.11|20152.13|20072.13|20152.28|20072.28|20151.11|20071.11|10
1739341090000|2025-02-12 06:18:10|20152.28|20072.28|20153.77|20073.77|20153.78|20073.78|20152.28|20072.28|10
1739341100000|2025-02-12 06:18:20|20153.76|20073.76|20153.71|20073.71|20153.78|20073.78|20153.15|20073.15|9
1739341110000|2025-02-12 06:18:30|20153.72|20073.72|20152.05|20072.05|20153.72|20073.72|20152.05|20072.05|10
1739341120000|2025-02-12 06:18:40|20151.96|20071.96|20151.75|20071.75|20152.13|20072.13|20151.75|20071.75|10
1739341130000|2025-02-12 06:18:50|20151.92|20071.92|20151.63|20071.63|20151.94|20071.94|20151.63|20071.63|10
1739341140000|2025-02-12 06:19:00|20151.35|20071.35|20149.78|20069.78|20151.35|20071.35|20149.78|20069.78|10
1739341150000|2025-02-12 06:19:10|20149.26|20069.26|20145.34|20065.34|20149.26|20069.26|20145.32|20065.32|10
1739341160000|2025-02-12 06:19:20|20145.23|20065.23|20143.9|20063.9|20145.23|20065.23|20143.9|20063.9|9
1739341170000|2025-02-12 06:19:30|20143.62|20063.62|20142.4|20062.4|20143.65|20063.65|20142.4|20062.4|10
1739341180000|2025-02-12 06:19:40|20141.29|20061.29|20141.18|20061.18|20141.3|20061.3|20141.11|20061.11|10
1739341190000|2025-02-12 06:19:50|20141.13|20061.13|20140.17|20060.17|20141.13|20061.13|20139.72|20059.72|10
1739341200000|2025-02-12 06:20:00|20140.19|20060.19|20140.41|20060.41|20141.71|20061.71|20139.85|20059.85|9
1739341210000|2025-02-12 06:20:10|20140.28|20060.28|20139.09|20059.09|20140.59|20060.59|20139.09|20059.09|9
1739341220000|2025-02-12 06:20:20|20139.01|20059.01|20138.38|20058.38|20141.57|20061.57|20138.38|20058.38|10
1739341230000|2025-02-12 06:20:30|20138.36|20058.36|20137.32|20057.32|20138.4|20058.4|20137.25|20057.25|10
1739341240000|2025-02-12 06:20:40|20137.27|20057.27|20133.21|20053.21|20137.27|20057.27|20133.21|20053.21|10
1739341250000|2025-02-12 06:20:50|20133.19|20053.19|20132.69|20052.69|20133.33|20053.33|20132.69|20052.69|8
1739341260000|2025-02-12 06:21:00|20132.54|20052.54|20128.18|20048.18|20132.54|20052.54|20128.18|20048.18|10
1739341270000|2025-02-12 06:21:10|20128.21|20048.21|20128.07|20048.07|20128.21|20048.21|20128.07|20048.07|7
1739341280000|2025-02-12 06:21:20|20128.14|20048.14|20128.7|20048.7|20128.7|20048.7|20128.13|20048.13|8
1739341290000|2025-02-12 06:21:30|20128.78|20048.78|20129.19|20049.19|20129.37|20049.37|20128.72|20048.72|9
1739341300000|2025-02-12 06:21:40|20128.87|20048.87|20128.63|20048.63|20128.87|20048.87|20128.63|20048.63|7
1739341310000|2025-02-12 06:21:50|20128.6|20048.6|20126.75|20046.75|20128.69|20048.69|20126.75|20046.75|10
1739341320000|2025-02-12 06:22:00|20126.34|20046.34|20124.91|20044.91|20126.34|20046.34|20124.58|20044.58|10
1739341330000|2025-02-12 06:22:10|20124|20044|20126.49|20046.49|20126.49|20046.49|20124|20044|10
1739341340000|2025-02-12 06:22:20|20126.55|20046.55|20126.54|20046.54|20126.59|20046.59|20126.23|20046.23|10
1739341350000|2025-02-12 06:22:30|20126.57|20046.57|20127.62|20047.62|20127.62|20047.62|20126.31|20046.31|9
1739341360000|2025-02-12 06:22:40|20127.64|20047.64|20130.95|20050.95|20130.95|20050.95|20127.64|20047.64|9
1739341370000|2025-02-12 06:22:50|20131.07|20051.07|20131.24|20051.24|20131.39|20051.39|20131.07|20051.07|10
1739341380000|2025-02-12 06:23:00|20132.81|20052.81|20136.89|20056.89|20136.89|20056.89|20132.81|20052.81|10
1739341390000|2025-02-12 06:23:10|20136.8|20056.8|20136.26|20056.26|20137.23|20057.23|20136.26|20056.26|10
1739341400000|2025-02-12 06:23:20|20136.27|20056.27|20135.23|20055.23|20136.27|20056.27|20135.23|20055.23|9
1739341410000|2025-02-12 06:23:30|20135.2|20055.2|20138.06|20058.06|20138.06|20058.06|20135.1|20055.1|9
1739341420000|2025-02-12 06:23:40|20138.37|20058.37|20137.98|20057.98|20138.62|20058.62|20137.78|20057.78|10
1739341430000|2025-02-12 06:23:50|20137.86|20057.86|20135.95|20055.95|20137.86|20057.86|20135.79|20055.79|10
1739341440000|2025-02-12 06:24:00|20135.91|20055.91|20135.22|20055.22|20135.98|20055.98|20135.22|20055.22|8
1739341450000|2025-02-12 06:24:10|20134.99|20054.99|20134.18|20054.18|20134.99|20054.99|20134.18|20054.18|9
1739341460000|2025-02-12 06:24:20|20133.78|20053.78|20133.06|20053.06|20133.78|20053.78|20133.06|20053.06|9
1739341470000|2025-02-12 06:24:30|20133.03|20053.03|20131.08|20051.08|20133.03|20053.03|20131.08|20051.08|10
1739341480000|2025-02-12 06:24:40|20131.09|20051.09|20130.26|20050.26|20131.12|20051.12|20129.7|20049.7|10
1739341490000|2025-02-12 06:24:50|20129.73|20049.73|20128.88|20048.88|20129.73|20049.73|20128.81|20048.81|9
1739341500000|2025-02-12 06:25:00|20128.9|20048.9|20127.79|20047.79|20129.25|20049.25|20127.79|20047.79|8
1739341510000|2025-02-12 06:25:10|20127.76|20047.76|20128.5|20048.5|20128.5|20048.5|20127.74|20047.74|9
1739341520000|2025-02-12 06:25:20|20128.48|20048.48|20127.16|20047.16|20128.48|20048.48|20127.16|20047.16|8
1739341530000|2025-02-12 06:25:30|20125.74|20045.74|20124.55|20044.55|20125.74|20045.74|20124.55|20044.55|8
1739341540000|2025-02-12 06:25:40|20124.52|20044.52|20123.32|20043.32|20124.52|20044.52|20123.29|20043.29|8
1739341550000|2025-02-12 06:25:50|20123.31|20043.31|20121.76|20041.76|20123.36|20043.36|20121.76|20041.76|10
1739341560000|2025-02-12 06:26:00|20121.19|20041.19|20116.92|20036.92|20121.48|20041.48|20116.92|20036.92|10
1739341570000|2025-02-12 06:26:10|20116.78|20036.78|20113.55|20033.55|20116.78|20036.78|20113.55|20033.55|10
1739341580000|2025-02-12 06:26:20|20113.3|20033.3|20111.37|20031.37|20113.3|20033.3|20111.37|20031.37|8
1739341590000|2025-02-12 06:26:30|20111.79|20031.79|20112.64|20032.64|20112.9|20032.9|20111.79|20031.79|9
1739341600000|2025-02-12 06:26:40|20112.6|20032.6|20112.38|20032.38|20112.67|20032.67|20112.36|20032.36|10
1739341610000|2025-02-12 06:26:50|20112.34|20032.34|20111.62|20031.62|20112.82|20032.82|20111.62|20031.62|10
1739341620000|2025-02-12 06:27:00|20111.51|20031.51|20111.13|20031.13|20112.93|20032.93|20111.13|20031.13|10
1739341630000|2025-02-12 06:27:10|20111.01|20031.01|20108.3|20028.3|20111.01|20031.01|20108.3|20028.3|10
1739341640000|2025-02-12 06:27:20|20107.6|20027.6|20105.82|20025.82|20107.6|20027.6|20105.82|20025.82|9
1739341650000|2025-02-12 06:27:30|20105.79|20025.79|20106.34|20026.34|20106.34|20026.34|20105.75|20025.75|10
1739341660000|2025-02-12 06:27:40|20106.47|20026.47|20107.08|20027.08|20107.13|20027.13|20106.47|20026.47|9
1739341670000|2025-02-12 06:27:50|20107.07|20027.07|20107.47|20027.47|20107.47|20027.47|20107.07|20027.07|8
1739341680000|2025-02-12 06:28:00|20107.39|20027.39|20109.65|20029.65|20109.65|20029.65|20107.01|20027.01|10
1739341690000|2025-02-12 06:28:10|20109.89|20029.89|20109.61|20029.61|20110.17|20030.17|20109.61|20029.61|9
1739341700000|2025-02-12 06:28:20|20109.68|20029.68|20107.16|20027.16|20109.68|20029.68|20107.16|20027.16|10
1739341710000|2025-02-12 06:28:30|20106.84|20026.84|20104.79|20024.79|20107.51|20027.51|20104.79|20024.79|10
1739341720000|2025-02-12 06:28:40|20104.83|20024.83|20104.37|20024.37|20104.89|20024.89|20104.37|20024.37|10
1739341730000|2025-02-12 06:28:50|20104.1|20024.1|20103.64|20023.64|20104.1|20024.1|20103.64|20023.64|9
1739341740000|2025-02-12 06:29:00|20103.61|20023.61|20104.05|20024.05|20104.42|20024.42|20103.61|20023.61|10
1739341750000|2025-02-12 06:29:10|20104.26|20024.26|20104.26|20024.26|20104.3|20024.3|20104.14|20024.14|10
1739341760000|2025-02-12 06:29:20|20104.21|20024.21|20104.99|20024.99|20105.61|20025.61|20104.21|20024.21|10
1739341770000|2025-02-12 06:29:30|20105.17|20025.17|20104.83|20024.83|20105.41|20025.41|20104.83|20024.83|9
1739341780000|2025-02-12 06:29:40|20104.82|20024.82|20104.3|20024.3|20104.82|20024.82|20104.3|20024.3|9
1739341790000|2025-02-12 06:29:50|20104.44|20024.44|20105.11|20025.11|20105.15|20025.15|20104.44|20024.44|9
1739341800000|2025-02-12 06:30:00|20105.09|20025.09|20104.68|20024.68|20105.13|20025.13|20104.62|20024.62|9
1739341810000|2025-02-12 06:30:10|20104.61|20024.61|20104.93|20024.93|20105.13|20025.13|20104.61|20024.61|9
1739341820000|2025-02-12 06:30:20|20104.9|20024.9|20097.75|20017.75|20104.9|20024.9|20097.75|20017.75|9
1739341830000|2025-02-12 06:30:30|20097.34|20017.34|20092.09|20012.09|20097.44|20017.44|20092.09|20012.09|10
1739341840000|2025-02-12 06:30:40|20091.44|20011.44|20090.19|20010.19|20091.44|20011.44|20089.25|20009.25|10
1739341850000|2025-02-12 06:30:50|20090.29|20010.29|20090.21|20010.21|20090.51|20010.51|20090.02|20010.02|10
1739341860000|2025-02-12 06:31:00|20090.04|20010.04|20084.99|20004.99|20090.04|20010.04|20084.97|20004.97|9
1739341870000|2025-02-12 06:31:10|20084.93|20004.93|20080.89|20000.89|20084.93|20004.93|20080.74|20000.74|9
1739341880000|2025-02-12 06:31:20|20080.29|20000.29|20081.31|20001.31|20081.31|20001.31|20080.07|20000.07|10
1739341890000|2025-02-12 06:31:30|20081.28|20001.28|20082.61|20002.61|20082.61|20002.61|20081.28|20001.28|10
1739341900000|2025-02-12 06:31:40|20082.89|20002.89|20085|20005|20085|20005|20082.42|20002.42|10
1739341910000|2025-02-12 06:31:50|20084.96|20004.96|20086.33|20006.33|20086.41|20006.41|20084.02|20004.02|10
1739341920000|2025-02-12 06:32:00|20086.4|20006.4|20086.07|20006.07|20088.02|20008.02|20086.07|20006.07|10
1739341930000|2025-02-12 06:32:10|20085.64|20005.64|20084.04|20004.04|20085.79|20005.79|20084.04|20004.04|10
1739341940000|2025-02-12 06:32:20|20083.58|20003.58|20081.59|20001.59|20083.58|20003.58|20081.41|20001.41|10
1739341950000|2025-02-12 06:32:30|20081.48|20001.48|20080.73|20000.73|20081.48|20001.48|20080.61|20000.61|10
1739341960000|2025-02-12 06:32:40|20080.77|20000.77|20080.85|20000.85|20080.85|20000.85|20080.65|20000.65|9
1739341970000|2025-02-12 06:32:50|20080.93|20000.93|20079.49|19999.49|20081.01|20001.01|20079.49|19999.49|10
1739341980000|2025-02-12 06:33:00|20079.38|19999.38|20077.76|19997.76|20079.46|19999.46|20077.76|19997.76|10
1739341990000|2025-02-12 06:33:10|20077.61|19997.61|20076.8|19996.8|20077.61|19997.61|20076.76|19996.76|10
1739342000000|2025-02-12 06:33:20|20076.77|19996.77|20071.8|19991.8|20076.77|19996.77|20071.8|19991.8|10
1739342010000|2025-02-12 06:33:30|20071.34|19991.34|20059.69|19979.69|20071.34|19991.34|20059.69|19979.69|10
1739342020000|2025-02-12 06:33:40|20059.16|19979.16|20060.57|19980.57|20060.57|19980.57|20059.06|19979.06|9
1739342030000|2025-02-12 06:33:50|20060.73|19980.73|20061.9|19981.9|20062.39|19982.39|20060.73|19980.73|9
1739342040000|2025-02-12 06:34:00|20062.13|19982.13|20060.37|19980.37|20062.26|19982.26|20059.32|19979.32|9
1739342050000|2025-02-12 06:34:10|20060.65|19980.65|20062.09|19982.09|20062.69|19982.69|20060.65|19980.65|10
1739342060000|2025-02-12 06:34:20|20061.72|19981.72|20062.64|19982.64|20062.64|19982.64|20061.34|19981.34|9
1739342070000|2025-02-12 06:34:30|20062.84|19982.84|20059.44|19979.44|20062.84|19982.84|20059.44|19979.44|10
1739342080000|2025-02-12 06:34:40|20059.42|19979.42|20059.54|19979.54|20059.6|19979.6|20059.34|19979.34|10
1739342090000|2025-02-12 06:34:50|20059.6|19979.6|20060.26|19980.26|20060.36|19980.36|20059.6|19979.6|9
1739342100000|2025-02-12 06:35:00|20060.32|19980.32|20063.06|19983.06|20063.67|19983.67|20060.32|19980.32|10
1739342110000|2025-02-12 06:35:10|20063.37|19983.37|20062.54|19982.54|20063.39|19983.39|20062.54|19982.54|10
1739342120000|2025-02-12 06:35:20|20062.52|19982.52|20062.57|19982.57|20062.57|19982.57|20061.72|19981.72|10
1739342130000|2025-02-12 06:35:30|20062.61|19982.61|20065.06|19985.06|20065.06|19985.06|20062.61|19982.61|9
1739342140000|2025-02-12 06:35:40|20064.99|19984.99|20064.69|19984.69|20064.99|19984.99|20064.38|19984.38|10
1739342150000|2025-02-12 06:35:50|20064.51|19984.51|20064.98|19984.98|20065.01|19985.01|20064.4|19984.4|9
1739342160000|2025-02-12 06:36:00|20064.99|19984.99|20066.39|19986.39|20066.48|19986.48|20064.94|19984.94|9
1739342170000|2025-02-12 06:36:10|20066.24|19986.24|20065.67|19985.67|20066.46|19986.46|20065.67|19985.67|10
1739342180000|2025-02-12 06:36:20|20065.68|19985.68|20066.06|19986.06|20066.13|19986.13|20065.67|19985.67|8
1739342190000|2025-02-12 06:36:30|20066.52|19986.52|20067.32|19987.32|20067.68|19987.68|20066.52|19986.52|10
1739342200000|2025-02-12 06:36:40|20067.34|19987.34|20067.99|19987.99|20067.99|19987.99|20067.34|19987.34|10
1739342210000|2025-02-12 06:36:50|20068.04|19988.04|20066.15|19986.15|20068.04|19988.04|20066.06|19986.06|10
1739342220000|2025-02-12 06:37:00|20066.21|19986.21|20067.54|19987.54|20067.54|19987.54|20066.21|19986.21|10
1739342230000|2025-02-12 06:37:10|20067.93|19987.93|20071.81|19991.81|20072.05|19992.05|20067.93|19987.93|10
1739342240000|2025-02-12 06:37:20|20071.5|19991.5|20077.68|19997.68|20077.68|19997.68|20071.5|19991.5|8
1739342250000|2025-02-12 06:37:30|20077.65|19997.65|20078.62|19998.62|20078.62|19998.62|20077.65|19997.65|10
1739342260000|2025-02-12 06:37:40|20078.25|19998.25|20078.26|19998.26|20078.36|19998.36|20078.14|19998.14|10
1739342270000|2025-02-12 06:37:50|20078.19|19998.19|20073.84|19993.84|20078.19|19998.19|20073.84|19993.84|10
1739342280000|2025-02-12 06:38:00|20073.81|19993.81|20074.92|19994.92|20074.92|19994.92|20073.81|19993.81|9
1739342290000|2025-02-12 06:38:10|20074.99|19994.99|20077.06|19997.06|20077.06|19997.06|20074.99|19994.99|8
1739342300000|2025-02-12 06:38:20|20076.71|19996.71|20077.04|19997.04|20077.05|19997.05|20076.49|19996.49|10
1739342310000|2025-02-12 06:38:30|20077.14|19997.14|20076.09|19996.09|20077.75|19997.75|20076.09|19996.09|10
1739342320000|2025-02-12 06:38:40|20075.96|19995.96|20075.76|19995.76|20075.96|19995.96|20075.7|19995.7|10
1739342330000|2025-02-12 06:38:50|20075.77|19995.77|20075.48|19995.48|20076.08|19996.08|20075.48|19995.48|10
1739342340000|2025-02-12 06:39:00|20075.53|19995.53|20075.34|19995.34|20075.53|19995.53|20074.84|19994.84|8
1739342350000|2025-02-12 06:39:10|20075.36|19995.36|20075.95|19995.95|20076.18|19996.18|20075.33|19995.33|9
1739342360000|2025-02-12 06:39:20|20076.15|19996.15|20075.89|19995.89|20076.83|19996.83|20075.87|19995.87|10
1739342370000|2025-02-12 06:39:30|20075.92|19995.92|20076.3|19996.3|20076.32|19996.32|20075.92|19995.92|9
1739342380000|2025-02-12 06:39:40|20076.25|19996.25|20075.97|19995.97|20076.25|19996.25|20075.94|19995.94|9
1739342390000|2025-02-12 06:39:50|20076.05|19996.05|20075.86|19995.86|20076.09|19996.09|20075.86|19995.86|8
1739342400000|2025-02-12 06:40:00|20075.94|19995.94|20076.25|19996.25|20076.63|19996.63|20075.94|19995.94|9
1739342410000|2025-02-12 06:40:10|20076.55|19996.55|20073.84|19993.84|20076.55|19996.55|20073.84|19993.84|9
1739342420000|2025-02-12 06:40:20|20073.91|19993.91|20071.91|19991.91|20073.92|19993.92|20071.9|19991.9|10
1739342430000|2025-02-12 06:40:30|20071.96|19991.96|20072.24|19992.24|20072.24|19992.24|20071.94|19991.94|10
1739342440000|2025-02-12 06:40:40|20072.51|19992.51|20072.23|19992.23|20072.61|19992.61|20072.23|19992.23|10
1739342450000|2025-02-12 06:40:50|20072.16|19992.16|20071.39|19991.39|20072.16|19992.16|20071.39|19991.39|9
1739342460000|2025-02-12 06:41:00|20070.4|19990.4|20069.33|19989.33|20070.59|19990.59|20069.33|19989.33|10
1739342470000|2025-02-12 06:41:10|20069.35|19989.35|20069.17|19989.17|20070.29|19990.29|20069.09|19989.09|8
1739342480000|2025-02-12 06:41:20|20069.14|19989.14|20069.1|19989.1|20069.81|19989.81|20069.1|19989.1|9
1739342490000|2025-02-12 06:41:30|20068.98|19988.98|20070.21|19990.21|20070.21|19990.21|20068.98|19988.98|10
1739342500000|2025-02-12 06:41:40|20070.94|19990.94|20072.69|19992.69|20072.78|19992.78|20070.94|19990.94|10
1739342510000|2025-02-12 06:41:50|20072.76|19992.76|20073.24|19993.24|20073.48|19993.48|20072.76|19992.76|10
1739342520000|2025-02-12 06:42:00|20073.21|19993.21|20076.29|19996.29|20077.13|19997.13|20073.12|19993.12|10
1739342530000|2025-02-12 06:42:10|20076.37|19996.37|20076.56|19996.56|20076.86|19996.86|20076.36|19996.36|10
1739342540000|2025-02-12 06:42:20|20076.52|19996.52|20078.37|19998.37|20078.37|19998.37|20076.44|19996.44|9
1739342550000|2025-02-12 06:42:30|20078.4|19998.4|20080.51|20000.51|20080.51|20000.51|20078.4|19998.4|10
1739342560000|2025-02-12 06:42:40|20080.88|20000.88|20082.28|20002.28|20082.28|20002.28|20080.88|20000.88|10
1739342570000|2025-02-12 06:42:50|20081.56|20001.56|20080.8|20000.8|20081.57|20001.57|20080.8|20000.8|10
1739342580000|2025-02-12 06:43:00|20080.76|20000.76|20080.33|20000.33|20080.76|20000.76|20080.01|20000.01|9
1739342590000|2025-02-12 06:43:10|20080.39|20000.39|20082.11|20002.11|20082.11|20002.11|20080.39|20000.39|9
1739342600000|2025-02-12 06:43:20|20082.15|20002.15|20083.96|20003.96|20084.01|20004.01|20082.14|20002.14|10
1739342610000|2025-02-12 06:43:30|20083.98|20003.98|20083.91|20003.91|20084.11|20004.11|20083.76|20003.76|10
1739342620000|2025-02-12 06:43:40|20084.02|20004.02|20085.04|20005.04|20085.04|20005.04|20083.98|20003.98|7
1739342630000|2025-02-12 06:43:50|20085.01|20005.01|20085.81|20005.81|20085.81|20005.81|20085.01|20005.01|7
1739342640000|2025-02-12 06:44:00|20085.79|20005.79|20085.74|20005.74|20085.79|20005.79|20085.42|20005.42|8
1739342650000|2025-02-12 06:44:10|20086.49|20006.49|20087.22|20007.22|20087.22|20007.22|20086.44|20006.44|10
1739342660000|2025-02-12 06:44:20|20087.18|20007.18|20087.13|20007.13|20087.18|20007.18|20085.73|20005.73|10
1739342670000|2025-02-12 06:44:30|20087.1|20007.1|20086.85|20006.85|20087.1|20007.1|20085.81|20005.81|10
1739342680000|2025-02-12 06:44:40|20086.9|20006.9|20091.91|20011.91|20091.91|20011.91|20086.9|20006.9|10
1739342690000|2025-02-12 06:44:50|20092.13|20012.13|20093.51|20013.51|20093.51|20013.51|20092.13|20012.13|10
1739342700000|2025-02-12 06:45:00|20093.8|20013.8|20096.86|20016.86|20096.91|20016.91|20093.8|20013.8|10
1739342710000|2025-02-12 06:45:10|20096.31|20016.31|20098.16|20018.16|20098.16|20018.16|20096.18|20016.18|8
1739342720000|2025-02-12 06:45:20|20099.18|20019.18|20097.5|20017.5|20099.7|20019.7|20097.5|20017.5|10
1739342730000|2025-02-12 06:45:30|20097.13|20017.13|20096.83|20016.83|20097.39|20017.39|20096.83|20016.83|10
1739342740000|2025-02-12 06:45:40|20096.74|20016.74|20093.77|20013.77|20096.74|20016.74|20093.77|20013.77|10
1739342750000|2025-02-12 06:45:50|20093.55|20013.55|20091.64|20011.64|20093.55|20013.55|20091.49|20011.49|10
1739342760000|2025-02-12 06:46:00|20091.68|20011.68|20089.5|20009.5|20091.68|20011.68|20089.47|20009.47|9
1739342770000|2025-02-12 06:46:10|20089.46|20009.46|20083.5|20003.5|20089.46|20009.46|20083.14|20003.14|9
1739342780000|2025-02-12 06:46:20|20083.53|20003.53|20082.36|20002.36|20083.88|20003.88|20082.3|20002.3|9
1739342790000|2025-02-12 06:46:30|20082.22|20002.22|20081.8|20001.8|20082.34|20002.34|20081.74|20001.74|9
1739342800000|2025-02-12 06:46:40|20082.18|20002.18|20082.25|20002.25|20082.27|20002.27|20081.87|20001.87|10
1739342810000|2025-02-12 06:46:50|20082.29|20002.29|20081.88|20001.88|20082.29|20002.29|20081.63|20001.63|8
1739342820000|2025-02-12 06:47:00|20081.89|20001.89|20080.96|20000.96|20081.89|20001.89|20080.58|20000.58|10
1739342830000|2025-02-12 06:47:10|20080.88|20000.88|20080.66|20000.66|20081.06|20001.06|20080.55|20000.55|9
1739342840000|2025-02-12 06:47:20|20080.6|20000.6|20080.65|20000.65|20080.65|20000.65|20080.06|20000.06|8
1739342850000|2025-02-12 06:47:30|20080.74|20000.74|20077.98|19997.98|20080.81|20000.81|20077.96|19997.96|10
1739342860000|2025-02-12 06:47:40|20077.93|19997.93|20077.35|19997.35|20077.93|19997.93|20077.35|19997.35|10
1739342870000|2025-02-12 06:47:50|20076.7|19996.7|20076.04|19996.04|20076.86|19996.86|20076.04|19996.04|9
1739342880000|2025-02-12 06:48:00|20076.21|19996.21|20072.97|19992.97|20077.26|19997.26|20072.97|19992.97|10
1739342890000|2025-02-12 06:48:10|20072.63|19992.63|20071.83|19991.83|20072.63|19992.63|20071.83|19991.83|10
1739342900000|2025-02-12 06:48:20|20070.89|19990.89|20064.17|19984.17|20070.89|19990.89|20064.17|19984.17|10
1739342910000|2025-02-12 06:48:30|20063.42|19983.42|20060.82|19980.82|20063.42|19983.42|20060.15|19980.15|10
1739342920000|2025-02-12 06:48:40|20060.8|19980.8|20062.75|19982.75|20062.75|19982.75|20060.8|19980.8|10
1739342930000|2025-02-12 06:48:50|20063.03|19983.03|20062.5|19982.5|20063.27|19983.27|20062.03|19982.03|10
1739342940000|2025-02-12 06:49:00|20063.22|19983.22|20065.01|19985.01|20065.01|19985.01|20063.21|19983.21|10
1739342950000|2025-02-12 06:49:10|20065.6|19985.6|20069.19|19989.19|20069.19|19989.19|20065.6|19985.6|10
1739342960000|2025-02-12 06:49:20|20069.24|19989.24|20069.94|19989.94|20070.04|19990.04|20069.24|19989.24|9
1739342970000|2025-02-12 06:49:30|20069.62|19989.62|20067.64|19987.64|20069.69|19989.69|20067.64|19987.64|10
1739342980000|2025-02-12 06:49:40|20067.54|19987.54|20065.48|19985.48|20067.54|19987.54|20065.48|19985.48|10
1739342990000|2025-02-12 06:49:50|20065.51|19985.51|20066.67|19986.67|20066.67|19986.67|20065.51|19985.51|8
1739343000000|2025-02-12 06:50:00|20066.59|19986.59|20067.13|19987.13|20067.13|19987.13|20066.43|19986.43|9
1739343010000|2025-02-12 06:50:10|20067.68|19987.68|20066.67|19986.67|20068.45|19988.45|20066.67|19986.67|9
1739343020000|2025-02-12 06:50:20|20066.36|19986.36|20065.41|19985.41|20066.36|19986.36|20064.8|19984.8|10
1739343030000|2025-02-12 06:50:30|20065.83|19985.83|20065.52|19985.52|20067.33|19987.33|20065.4|19985.4|10
1739343040000|2025-02-12 06:50:40|20065.53|19985.53|20066.57|19986.57|20066.57|19986.57|20065.53|19985.53|9
1739343050000|2025-02-12 06:50:50|20066.85|19986.85|20066.3|19986.3|20067.87|19987.87|20066.3|19986.3|10
1739343060000|2025-02-12 06:51:00|20066.22|19986.22|20066.99|19986.99|20066.99|19986.99|20066.03|19986.03|10
1739343070000|2025-02-12 06:51:10|20067.3|19987.3|20066.15|19986.15|20067.65|19987.65|20066.15|19986.15|9
1739343080000|2025-02-12 06:51:20|20064.74|19984.74|20066.77|19986.77|20066.77|19986.77|20064.61|19984.61|9
1739343090000|2025-02-12 06:51:30|20067.2|19987.2|20069.46|19989.46|20069.46|19989.46|20067.2|19987.2|10
1739343100000|2025-02-12 06:51:40|20069.54|19989.54|20072.86|19992.86|20072.86|19992.86|20069.54|19989.54|10
1739343110000|2025-02-12 06:51:50|20074.14|19994.14|20069.15|19989.15|20074.14|19994.14|20069.15|19989.15|10
1739343120000|2025-02-12 06:52:00|20068.99|19988.99|20067.59|19987.59|20068.99|19988.99|20067.43|19987.43|10
1739343130000|2025-02-12 06:52:10|20067.74|19987.74|20068.28|19988.28|20068.33|19988.33|20067.72|19987.72|10
1739343140000|2025-02-12 06:52:20|20068.34|19988.34|20067.33|19987.33|20068.34|19988.34|20067.33|19987.33|10
1739343150000|2025-02-12 06:52:30|20067.09|19987.09|20068.46|19988.46|20068.49|19988.49|20066.9|19986.9|10
1739343160000|2025-02-12 06:52:40|20068.94|19988.94|20067.74|19987.74|20068.94|19988.94|20067.74|19987.74|10
1739343170000|2025-02-12 06:52:50|20067.19|19987.19|20067.81|19987.81|20067.81|19987.81|20065.85|19985.85|10
1739343180000|2025-02-12 06:53:00|20067.9|19987.9|20068.83|19988.83|20068.83|19988.83|20067.65|19987.65|10
1739343190000|2025-02-12 06:53:10|20068.89|19988.89|20068.59|19988.59|20070.07|19990.07|20068.59|19988.59|10
1739343200000|2025-02-12 06:53:20|20068.58|19988.58|20067.64|19987.64|20068.68|19988.68|20067.52|19987.52|9
1739343210000|2025-02-12 06:53:30|20067.81|19987.81|20067.8|19987.8|20067.95|19987.95|20067.67|19987.67|9
1739343220000|2025-02-12 06:53:40|20067.84|19987.84|20068.26|19988.26|20068.26|19988.26|20066.8|19986.8|10
1739343230000|2025-02-12 06:53:50|20068.16|19988.16|20068.39|19988.39|20068.49|19988.49|20068.16|19988.16|9
1739343240000|2025-02-12 06:54:00|20068.35|19988.35|20070.12|19990.12|20070.61|19990.61|20068.35|19988.35|9
1739343250000|2025-02-12 06:54:10|20070.13|19990.13|20070.48|19990.48|20070.48|19990.48|20069.72|19989.72|10
1739343260000|2025-02-12 06:54:20|20070.75|19990.75|20067.87|19987.87|20070.75|19990.75|20067.5|19987.5|9
1739343270000|2025-02-12 06:54:30|20068.06|19988.06|20066.89|19986.89|20068.06|19988.06|20066.89|19986.89|8
1739343280000|2025-02-12 06:54:40|20066.43|19986.43|20063.86|19983.86|20066.43|19986.43|20063.86|19983.86|10
1739343290000|2025-02-12 06:54:50|20063.8|19983.8|20063.2|19983.2|20063.8|19983.8|20063.2|19983.2|8
1739343300000|2025-02-12 06:55:00|20062.13|19982.13|20061.57|19981.57|20062.13|19982.13|20061.57|19981.57|7
1739343310000|2025-02-12 06:55:10|20061.56|19981.56|20062.85|19982.85|20062.85|19982.85|20061.35|19981.35|10
1739343320000|2025-02-12 06:55:20|20062.76|19982.76|20063.15|19983.15|20063.61|19983.61|20062.76|19982.76|9
1739343330000|2025-02-12 06:55:30|20063.13|19983.13|20063.06|19983.06|20063.22|19983.22|20062.98|19982.98|8
1739343340000|2025-02-12 06:55:40|20063.03|19983.03|20063.15|19983.15|20063.15|19983.15|20062.89|19982.89|8
1739343350000|2025-02-12 06:55:50|20063.16|19983.16|20063.3|19983.3|20063.31|19983.31|20063.16|19983.16|9
1739343360000|2025-02-12 06:56:00|20063.31|19983.31|20062.6|19982.6|20063.31|19983.31|20062.23|19982.23|9
1739343370000|2025-02-12 06:56:10|20062.36|19982.36|20061.79|19981.79|20062.57|19982.57|20061.62|19981.62|10
1739343380000|2025-02-12 06:56:20|20061.78|19981.78|20060.82|19980.82|20061.78|19981.78|20060.82|19980.82|7
1739343390000|2025-02-12 06:56:30|20059.89|19979.89|20055.99|19975.99|20059.89|19979.89|20055.99|19975.99|10
1739343400000|2025-02-12 06:56:40|20055.62|19975.62|20055.04|19975.04|20055.62|19975.62|20055.04|19975.04|10
1739343410000|2025-02-12 06:56:50|20055.43|19975.43|20049.27|19969.27|20055.43|19975.43|20048.48|19968.48|10
1739343420000|2025-02-12 06:57:00|20049.11|19969.11|20047|19967|20049.43|19969.43|20047|19967|9
1739343430000|2025-02-12 06:57:10|20048.95|19968.95|20049.26|19969.26|20049.26|19969.26|20048.48|19968.48|9
1739343440000|2025-02-12 06:57:20|20049.28|19969.28|20052.39|19972.39|20052.39|19972.39|20049.28|19969.28|10
1739343450000|2025-02-12 06:57:30|20052.78|19972.78|20055.19|19975.19|20055.19|19975.19|20052.78|19972.78|10
1739343460000|2025-02-12 06:57:40|20055.31|19975.31|20055.4|19975.4|20055.46|19975.46|20055.13|19975.13|10
1739343470000|2025-02-12 06:57:50|20055.75|19975.75|20056.47|19976.47|20056.47|19976.47|20055.73|19975.73|10
1739343480000|2025-02-12 06:58:00|20056.44|19976.44|20060.09|19980.09|20060.09|19980.09|20056.44|19976.44|10
1739343490000|2025-02-12 06:58:10|20060.79|19980.79|20061.15|19981.15|20061.28|19981.28|20060.69|19980.69|10
1739343500000|2025-02-12 06:58:20|20060.72|19980.72|20057.87|19977.87|20060.72|19980.72|20057.67|19977.67|10
1739343510000|2025-02-12 06:58:30|20057.91|19977.91|20058.54|19978.54|20058.54|19978.54|20057.73|19977.73|9
1739343520000|2025-02-12 06:58:40|20058.61|19978.61|20063.67|19983.67|20063.67|19983.67|20058.61|19978.61|10
1739343530000|2025-02-12 06:58:50|20063.7|19983.7|20064.83|19984.83|20064.88|19984.88|20063.7|19983.7|8
1739343540000|2025-02-12 06:59:00|20065.23|19985.23|20068.21|19988.21|20069.27|19989.27|20065.09|19985.09|9
1739343550000|2025-02-12 06:59:10|20068.17|19988.17|20067.85|19987.85|20068.18|19988.18|20067.85|19987.85|10
1739343560000|2025-02-12 06:59:20|20067.23|19987.23|20066.54|19986.54|20067.5|19987.5|20066.34|19986.34|9
1739343570000|2025-02-12 06:59:30|20066.55|19986.55|20064.21|19984.21|20066.56|19986.56|20064.21|19984.21|10
1739343580000|2025-02-12 06:59:40|20064.13|19984.13|20063.68|19983.68|20064.14|19984.14|20063.44|19983.44|10
1739343590000|2025-02-12 06:59:50|20063.61|19983.61|20064.28|19984.28|20064.28|19984.28|20063.61|19983.61|10
1739343600000|2025-02-12 07:00:00|20064.13|19984.13|20063.01|19983.01|20064.14|19984.14|20062.87|19982.87|10
1739343610000|2025-02-12 07:00:10|20063.25|19983.25|20061.52|19981.52|20063.68|19983.68|20060.43|19980.43|10
1739343620000|2025-02-12 07:00:20|20061.46|19981.46|20060.09|19980.09|20061.61|19981.61|20059.68|19979.68|10
1739343630000|2025-02-12 07:00:30|20060.05|19980.05|20059.07|19979.07|20060.15|19980.15|20059.07|19979.07|10
1739343640000|2025-02-12 07:00:40|20059.69|19979.69|20060.61|19980.61|20060.61|19980.61|20059.69|19979.69|10
1739343650000|2025-02-12 07:00:50|20060.72|19980.72|20065.19|19985.19|20065.19|19985.19|20060.71|19980.71|9
1739343660000|2025-02-12 07:01:00|20065.78|19985.78|20068.74|19988.74|20068.74|19988.74|20065.78|19985.78|10
1739343670000|2025-02-12 07:01:10|20068.82|19988.82|20075.04|19995.04|20075.04|19995.04|20068.82|19988.82|8
1739343680000|2025-02-12 07:01:20|20073.49|19993.49|20078.94|19998.94|20078.95|19998.95|20073.49|19993.49|10
1739343690000|2025-02-12 07:01:30|20079.06|19999.06|20081.52|20001.52|20081.52|20001.52|20079.06|19999.06|10
1739343700000|2025-02-12 07:01:40|20082.19|20002.19|20083.53|20003.53|20083.68|20003.68|20082.19|20002.19|10
1739343710000|2025-02-12 07:01:50|20083.41|20003.41|20084.78|20004.78|20085.84|20005.84|20080.64|20000.64|9
1739343720000|2025-02-12 07:02:00|20084.34|20004.34|20079.68|19999.68|20084.34|20004.34|20079.68|19999.68|10
1739343730000|2025-02-12 07:02:10|20077.95|19997.95|20076.36|19996.36|20077.95|19997.95|20076.36|19996.36|10
1739343740000|2025-02-12 07:02:20|20075.76|19995.76|20072.24|19992.24|20075.76|19995.76|20071.67|19991.67|9
1739343750000|2025-02-12 07:02:30|20072.5|19992.5|20073.94|19993.94|20073.94|19993.94|20072.5|19992.5|10
1739343760000|2025-02-12 07:02:40|20073.81|19993.81|20077.06|19997.06|20077.28|19997.28|20073.81|19993.81|10
1739343770000|2025-02-12 07:02:50|20076.93|19996.93|20076.29|19996.29|20077.09|19997.09|20076.29|19996.29|10
1739343780000|2025-02-12 07:03:00|20076.3|19996.3|20076.37|19996.37|20076.93|19996.93|20076.3|19996.3|10
1739343790000|2025-02-12 07:03:10|20076.17|19996.17|20075.43|19995.43|20076.17|19996.17|20075.12|19995.12|10
1739343800000|2025-02-12 07:03:20|20075.52|19995.52|20079|19999|20079|19999|20075.52|19995.52|9
1739343810000|2025-02-12 07:03:30|20079.33|19999.33|20083.06|20003.06|20083.06|20003.06|20079.33|19999.33|10
1739343820000|2025-02-12 07:03:40|20083.33|20003.33|20085.64|20005.64|20085.64|20005.64|20083.33|20003.33|10
1739343830000|2025-02-12 07:03:50|20085.94|20005.94|20088.12|20008.12|20088.12|20008.12|20085.94|20005.94|9
1739343840000|2025-02-12 07:04:00|20088.1|20008.1|20091.15|20011.15|20091.15|20011.15|20088.1|20008.1|10
1739343850000|2025-02-12 07:04:10|20091.56|20011.56|20095.51|20015.51|20096.82|20016.82|20091.56|20011.56|10
1739343860000|2025-02-12 07:04:20|20094.89|20014.89|20091.7|20011.7|20094.89|20014.89|20091.44|20011.44|10
1739343870000|2025-02-12 07:04:30|20090.75|20010.75|20092.39|20012.39|20092.83|20012.83|20090.59|20010.59|10
1739343880000|2025-02-12 07:04:40|20092.28|20012.28|20091.14|20011.14|20092.28|20012.28|20091.14|20011.14|9
1739343890000|2025-02-12 07:04:50|20091.13|20011.13|20088.42|20008.42|20091.13|20011.13|20088.21|20008.21|9
1739343900000|2025-02-12 07:05:00|20088.49|20008.49|20084.72|20004.72|20088.49|20008.49|20083.51|20003.51|10
1739343910000|2025-02-12 07:05:10|20084.8|20004.8|20082.27|20002.27|20085.26|20005.26|20082.27|20002.27|9
1739343920000|2025-02-12 07:05:20|20081.06|20001.06|20078.61|19998.61|20081.06|20001.06|20078.22|19998.22|10
1739343930000|2025-02-12 07:05:30|20078.47|19998.47|20077.25|19997.25|20078.75|19998.75|20076.48|19996.48|10
1739343940000|2025-02-12 07:05:40|20077.2|19997.2|20080.44|20000.44|20080.44|20000.44|20077.17|19997.17|10
1739343950000|2025-02-12 07:05:50|20082.03|20002.03|20085.51|20005.51|20085.6|20005.6|20082.03|20002.03|10
1739343960000|2025-02-12 07:06:00|20085.5|20005.5|20085.98|20005.98|20086.16|20006.16|20085.5|20005.5|9
1739343970000|2025-02-12 07:06:10|20086.23|20006.23|20088.13|20008.13|20088.45|20008.45|20086.23|20006.23|9
1739343980000|2025-02-12 07:06:20|20088.23|20008.23|20091.94|20011.94|20091.94|20011.94|20088.21|20008.21|10
1739343990000|2025-02-12 07:06:30|20092.33|20012.33|20096.44|20016.44|20096.44|20016.44|20092.33|20012.33|10
1739344000000|2025-02-12 07:06:40|20096.57|20016.57|20097.5|20017.5|20098|20018|20096.57|20016.57|10
1739344010000|2025-02-12 07:06:50|20097.62|20017.62|20098.53|20018.53|20099.14|20019.14|20097.62|20017.62|9
1739344020000|2025-02-12 07:07:00|20098.49|20018.49|20098.54|20018.54|20098.74|20018.74|20097.23|20017.23|9
1739344030000|2025-02-12 07:07:10|20098.76|20018.76|20100.94|20020.94|20101.05|20021.05|20098.76|20018.76|10
1739344040000|2025-02-12 07:07:20|20100.73|20020.73|20100.82|20020.82|20100.82|20020.82|20100.06|20020.06|10
1739344050000|2025-02-12 07:07:30|20100.83|20020.83|20100.68|20020.68|20100.86|20020.86|20100.57|20020.57|8
1739344060000|2025-02-12 07:07:40|20100.67|20020.67|20101.16|20021.16|20101.22|20021.22|20100.67|20020.67|9
1739344070000|2025-02-12 07:07:50|20101.03|20021.03|20099.82|20019.82|20101.03|20021.03|20099.82|20019.82|7
1739344080000|2025-02-12 07:08:00|20100.29|20020.29|20100|20020|20100.75|20020.75|20099.93|20019.93|10
1739344090000|2025-02-12 07:08:10|20100.05|20020.05|20100.89|20020.89|20100.89|20020.89|20100.05|20020.05|7
1739344100000|2025-02-12 07:08:20|20100.92|20020.92|20101.55|20021.55|20102.71|20022.71|20100.92|20020.92|10
1739344110000|2025-02-12 07:08:30|20101.48|20021.48|20102.06|20022.06|20102.06|20022.06|20101.36|20021.36|9
1739344120000|2025-02-12 07:08:40|20102.03|20022.03|20099.96|20019.96|20102.03|20022.03|20099.94|20019.94|10
1739344130000|2025-02-12 07:08:50|20099.97|20019.97|20098.73|20018.73|20099.97|20019.97|20098.73|20018.73|9
1739344140000|2025-02-12 07:09:00|20098.75|20018.75|20098.44|20018.44|20098.76|20018.76|20098.02|20018.02|8
1739344150000|2025-02-12 07:09:10|20098.13|20018.13|20098.23|20018.23|20098.23|20018.23|20097.63|20017.63|9
1739344160000|2025-02-12 07:09:20|20098.14|20018.14|20102.51|20022.51|20102.51|20022.51|20098.09|20018.09|10
1739344170000|2025-02-12 07:09:30|20102.73|20022.73|20106.3|20026.3|20106.3|20026.3|20102.73|20022.73|10
1739344180000|2025-02-12 07:09:40|20106.34|20026.34|20107.4|20027.4|20107.4|20027.4|20106.34|20026.34|9
1739344190000|2025-02-12 07:09:50|20107.51|20027.51|20105.78|20025.78|20107.59|20027.59|20105.78|20025.78|9
1739344200000|2025-02-12 07:10:00|20105.45|20025.45|20106.06|20026.06|20106.86|20026.86|20105.29|20025.29|10
1739344210000|2025-02-12 07:10:10|20105.25|20025.25|20102.68|20022.68|20105.25|20025.25|20102.68|20022.68|10
1739344220000|2025-02-12 07:10:20|20101.62|20021.62|20103.15|20023.15|20103.15|20023.15|20100.99|20020.99|10
1739344230000|2025-02-12 07:10:30|20103.19|20023.19|20107.33|20027.33|20107.33|20027.33|20103.19|20023.19|10
1739344240000|2025-02-12 07:10:40|20108.06|20028.06|20108.74|20028.74|20108.85|20028.85|20108.06|20028.06|10
1739344250000|2025-02-12 07:10:50|20109.55|20029.55|20108.62|20028.62|20109.55|20029.55|20108.62|20028.62|10
1739344260000|2025-02-12 07:11:00|20108.63|20028.63|20107.77|20027.77|20108.63|20028.63|20107.49|20027.49|8
1739344270000|2025-02-12 07:11:10|20108.07|20028.07|20105.79|20025.79|20108.21|20028.21|20105.79|20025.79|10
1739344280000|2025-02-12 07:11:20|20105.83|20025.83|20107.08|20027.08|20107.08|20027.08|20105.83|20025.83|9
1739344290000|2025-02-12 07:11:30|20108.03|20028.03|20108.28|20028.28|20109.11|20029.11|20108.03|20028.03|10
1739344300000|2025-02-12 07:11:40|20107.97|20027.97|20109.27|20029.27|20109.82|20029.82|20107.97|20027.97|10
1739344310000|2025-02-12 07:11:50|20109.59|20029.59|20109.33|20029.33|20109.85|20029.85|20109.33|20029.33|9
1739344320000|2025-02-12 07:12:00|20108.9|20028.9|20105.67|20025.67|20109.95|20029.95|20104.82|20024.82|10
1739344330000|2025-02-12 07:12:10|20105.62|20025.62|20103.41|20023.41|20106.06|20026.06|20103.41|20023.41|10
1739344340000|2025-02-12 07:12:20|20103.34|20023.34|20103.66|20023.66|20103.7|20023.7|20101.92|20021.92|10
1739344350000|2025-02-12 07:12:30|20103.57|20023.57|20101.98|20021.98|20103.57|20023.57|20101.79|20021.79|10
1739344360000|2025-02-12 07:12:40|20101.77|20021.77|20100.87|20020.87|20101.98|20021.98|20100.86|20020.86|9
1739344370000|2025-02-12 07:12:50|20100.75|20020.75|20097.65|20017.65|20100.75|20020.75|20097.65|20017.65|10
1739344380000|2025-02-12 07:13:00|20097.72|20017.72|20094.31|20014.31|20097.72|20017.72|20094.31|20014.31|10
1739344390000|2025-02-12 07:13:10|20094.55|20014.55|20093.59|20013.59|20094.55|20014.55|20093.57|20013.57|10
1739344400000|2025-02-12 07:13:20|20093.61|20013.61|20093.66|20013.66|20093.79|20013.79|20092.51|20012.51|10
1739344410000|2025-02-12 07:13:30|20094.04|20014.04|20096.5|20016.5|20096.53|20016.53|20094.04|20014.04|10
1739344420000|2025-02-12 07:13:40|20096.03|20016.03|20095.77|20015.77|20096.31|20016.31|20095.75|20015.75|9
1739344430000|2025-02-12 07:13:50|20095.78|20015.78|20095.8|20015.8|20095.86|20015.86|20095.78|20015.78|8
1739344440000|2025-02-12 07:14:00|20095.56|20015.56|20094.81|20014.81|20095.59|20015.59|20094.78|20014.78|9
1739344450000|2025-02-12 07:14:10|20094.77|20014.77|20095.86|20015.86|20095.86|20015.86|20094.77|20014.77|9
1739344460000|2025-02-12 07:14:20|20095.88|20015.88|20095.8|20015.8|20095.88|20015.88|20095.46|20015.46|10
1739344470000|2025-02-12 07:14:30|20095.99|20015.99|20097.83|20017.83|20097.83|20017.83|20095.98|20015.98|9
1739344480000|2025-02-12 07:14:40|20097.96|20017.96|20100|20020|20100.06|20020.06|20097.81|20017.81|9
1739344490000|2025-02-12 07:14:50|20100.23|20020.23|20101.18|20021.18|20101.18|20021.18|20099.91|20019.91|10
1739344500000|2025-02-12 07:15:00|20101.24|20021.24|20100.05|20020.05|20101.47|20021.47|20100.05|20020.05|10
1739344510000|2025-02-12 07:15:10|20100.04|20020.04|20101.51|20021.51|20101.52|20021.52|20099.95|20019.95|8
1739344520000|2025-02-12 07:15:20|20101.36|20021.36|20102.12|20022.12|20102.52|20022.52|20101.15|20021.15|10
1739344530000|2025-02-12 07:15:30|20102.03|20022.03|20102.05|20022.05|20102.05|20022.05|20101.36|20021.36|9
1739344540000|2025-02-12 07:15:40|20102.09|20022.09|20101.4|20021.4|20102.24|20022.24|20101.4|20021.4|10
1739344550000|2025-02-12 07:15:50|20101.38|20021.38|20100.65|20020.65|20101.38|20021.38|20100.65|20020.65|8
1739344560000|2025-02-12 07:16:00|20099.66|20019.66|20095.62|20015.62|20099.66|20019.66|20095.62|20015.62|10
1739344570000|2025-02-12 07:16:10|20095.31|20015.31|20095.22|20015.22|20095.61|20015.61|20094.95|20014.95|9
1739344580000|2025-02-12 07:16:20|20095.66|20015.66|20095.19|20015.19|20095.66|20015.66|20095.19|20015.19|8
1739344590000|2025-02-12 07:16:30|20095.2|20015.2|20095.2|20015.2|20095.2|20015.2|20094.2|20014.2|9
1739344600000|2025-02-12 07:16:40|20095.49|20015.49|20097.54|20017.54|20097.54|20017.54|20095.49|20015.49|10
1739344610000|2025-02-12 07:16:50|20098.63|20018.63|20100.87|20020.87|20100.87|20020.87|20098.63|20018.63|9
1739344620000|2025-02-12 07:17:00|20100.86|20020.86|20102.62|20022.62|20102.62|20022.62|20100.67|20020.67|10
1739344630000|2025-02-12 07:17:10|20102.94|20022.94|20104.97|20024.97|20104.97|20024.97|20102.94|20022.94|10
1739344640000|2025-02-12 07:17:20|20104.94|20024.94|20109.61|20029.61|20109.61|20029.61|20104.94|20024.94|10
1739344650000|2025-02-12 07:17:30|20109.78|20029.78|20115.41|20035.41|20115.41|20035.41|20109.78|20029.78|10
1739344660000|2025-02-12 07:17:40|20115.5|20035.5|20117.07|20037.07|20117.07|20037.07|20115.5|20035.5|9
1739344670000|2025-02-12 07:17:50|20117.14|20037.14|20118.38|20038.38|20118.38|20038.38|20117.03|20037.03|8
1739344680000|2025-02-12 07:18:00|20118.49|20038.49|20121.19|20041.19|20121.19|20041.19|20118.49|20038.49|9
1739344690000|2025-02-12 07:18:10|20121.42|20041.42|20124.18|20044.18|20124.35|20044.35|20121.42|20041.42|10
1739344700000|2025-02-12 07:18:20|20124.14|20044.14|20124.37|20044.37|20125.69|20045.69|20124.14|20044.14|10
1739344710000|2025-02-12 07:18:30|20124.36|20044.36|20124.4|20044.4|20124.42|20044.42|20124.12|20044.12|8
1739344720000|2025-02-12 07:18:40|20124.52|20044.52|20124.37|20044.37|20124.59|20044.59|20123.71|20043.71|10
1739344730000|2025-02-12 07:18:50|20124.34|20044.34|20125.38|20045.38|20125.38|20045.38|20124.26|20044.26|10
1739344740000|2025-02-12 07:19:00|20125.22|20045.22|20125.54|20045.54|20125.54|20045.54|20124.95|20044.95|9
1739344750000|2025-02-12 07:19:10|20125.68|20045.68|20126.42|20046.42|20126.42|20046.42|20125.68|20045.68|9
1739344760000|2025-02-12 07:19:20|20127|20047|20129.76|20049.76|20129.76|20049.76|20127|20047|10
1739344770000|2025-02-12 07:19:30|20129.77|20049.77|20149.6|20069.6|20149.6|20069.6|20129.77|20049.77|10
1739344780000|2025-02-12 07:19:40|20150.81|20070.81|20157.01|20077.01|20157.01|20077.01|20150.81|20070.81|10
1739344790000|2025-02-12 07:19:50|20157.17|20077.17|20157.87|20077.87|20159.41|20079.41|20157.17|20077.17|10
1739344800000|2025-02-12 07:20:00|20157.3|20077.3|20154.63|20074.63|20157.3|20077.3|20154.63|20074.63|10
1739344810000|2025-02-12 07:20:10|20154.49|20074.49|20152.95|20072.95|20154.49|20074.49|20152.51|20072.51|10
1739344820000|2025-02-12 07:20:20|20153.07|20073.07|20154.21|20074.21|20154.21|20074.21|20152.67|20072.67|10
1739344830000|2025-02-12 07:20:30|20154.62|20074.62|20154.41|20074.41|20154.95|20074.95|20154.33|20074.33|10
1739344840000|2025-02-12 07:20:40|20154.78|20074.78|20153.03|20073.03|20155.17|20075.17|20153.03|20073.03|9
1739344850000|2025-02-12 07:20:50|20152.86|20072.86|20154.13|20074.13|20154.16|20074.16|20152.86|20072.86|9
1739344860000|2025-02-12 07:21:00|20154.43|20074.43|20154.07|20074.07|20154.57|20074.57|20152.59|20072.59|10
1739344870000|2025-02-12 07:21:10|20154.56|20074.56|20153.8|20073.8|20154.57|20074.57|20153.8|20073.8|10
1739344880000|2025-02-12 07:21:20|20153.72|20073.72|20152.42|20072.42|20153.72|20073.72|20152.42|20072.42|10
1739344890000|2025-02-12 07:21:30|20151.93|20071.93|20152.24|20072.24|20153.25|20073.25|20151.55|20071.55|10
1739344900000|2025-02-12 07:21:40|20151.11|20071.11|20151.83|20071.83|20152.15|20072.15|20151.11|20071.11|8
1739344910000|2025-02-12 07:21:50|20151.44|20071.44|20150.32|20070.32|20151.93|20071.93|20150.32|20070.32|10
1739344920000|2025-02-12 07:22:00|20150.06|20070.06|20149.72|20069.72|20150.06|20070.06|20149.41|20069.41|9
1739344930000|2025-02-12 07:22:10|20149.78|20069.78|20147.51|20067.51|20149.78|20069.78|20147.51|20067.51|9
1739344940000|2025-02-12 07:22:20|20147.54|20067.54|20148.67|20068.67|20149.23|20069.23|20147.54|20067.54|10
1739344950000|2025-02-12 07:22:30|20148.07|20068.07|20146.23|20066.23|20148.07|20068.07|20146.23|20066.23|10
1739344960000|2025-02-12 07:22:40|20146.11|20066.11|20146.29|20066.29|20146.29|20066.29|20146.11|20066.11|7
1739344970000|2025-02-12 07:22:50|20146.27|20066.27|20145.84|20065.84|20146.27|20066.27|20145.47|20065.47|10
1739344980000|2025-02-12 07:23:00|20145.86|20065.86|20144.5|20064.5|20145.86|20065.86|20144.1|20064.1|10
1739344990000|2025-02-12 07:23:10|20144.32|20064.32|20144.71|20064.71|20144.71|20064.71|20144.32|20064.32|10
1739345000000|2025-02-12 07:23:20|20144.73|20064.73|20146.49|20066.49|20146.49|20066.49|20144.73|20064.73|10
1739345010000|2025-02-12 07:23:30|20146.51|20066.51|20146.91|20066.91|20146.99|20066.99|20146.51|20066.51|10
1739345020000|2025-02-12 07:23:40|20146.89|20066.89|20146.38|20066.38|20146.89|20066.89|20146.38|20066.38|9
1739345030000|2025-02-12 07:23:50|20146.4|20066.4|20146.46|20066.46|20146.47|20066.47|20146.4|20066.4|6
1739345040000|2025-02-12 07:24:00|20146.5|20066.5|20146.82|20066.82|20146.82|20066.82|20146.45|20066.45|9
1739345050000|2025-02-12 07:24:10|20146.87|20066.87|20148|20068|20148.06|20068.06|20146.87|20066.87|10
1739345060000|2025-02-12 07:24:20|20148.08|20068.08|20148.7|20068.7|20149.23|20069.23|20148.02|20068.02|10
1739345070000|2025-02-12 07:24:30|20148.68|20068.68|20149.72|20069.72|20149.74|20069.74|20148.68|20068.68|9
1739345080000|2025-02-12 07:24:40|20149.39|20069.39|20149.95|20069.95|20150.11|20070.11|20149.39|20069.39|8
1739345090000|2025-02-12 07:24:50|20149.97|20069.97|20149.48|20069.48|20150.07|20070.07|20149.23|20069.23|8
1739345100000|2025-02-12 07:25:00|20149.37|20069.37|20155.55|20075.55|20155.55|20075.55|20149.37|20069.37|10
1739345110000|2025-02-12 07:25:10|20155.98|20075.98|20157.64|20077.64|20158.43|20078.43|20155.98|20075.98|10
1739345120000|2025-02-12 07:25:20|20157.7|20077.7|20159.69|20079.69|20160.06|20080.06|20157.7|20077.7|8
1739345130000|2025-02-12 07:25:30|20162.16|20082.16|20163.17|20083.17|20163.51|20083.51|20162.16|20082.16|10
1739345140000|2025-02-12 07:25:40|20163.27|20083.27|20163.9|20083.9|20164.45|20084.45|20163.27|20083.27|9
1739345150000|2025-02-12 07:25:50|20164.63|20084.63|20164.97|20084.97|20165.36|20085.36|20164.63|20084.63|10
1739345160000|2025-02-12 07:26:00|20162.7|20082.7|20162.66|20082.66|20162.71|20082.71|20162.42|20082.42|10
1739345170000|2025-02-12 07:26:10|20162.67|20082.67|20166.64|20086.64|20166.64|20086.64|20162.59|20082.59|10
1739345180000|2025-02-12 07:26:20|20166.92|20086.92|20170.6|20090.6|20170.6|20090.6|20166.92|20086.92|10
1739345190000|2025-02-12 07:26:30|20170.63|20090.63|20169.03|20089.03|20171.37|20091.37|20169.03|20089.03|10
1739345200000|2025-02-12 07:26:40|20169.11|20089.11|20168.91|20088.91|20169.19|20089.19|20168.69|20088.69|10
1739345210000|2025-02-12 07:26:50|20168.88|20088.88|20168.62|20088.62|20168.95|20088.95|20168.28|20088.28|9
1739345220000|2025-02-12 07:27:00|20168.27|20088.27|20168.26|20088.26|20168.27|20088.27|20168.08|20088.08|9
1739345230000|2025-02-12 07:27:10|20168.32|20088.32|20168.21|20088.21|20168.32|20088.32|20168.05|20088.05|8
1739345240000|2025-02-12 07:27:20|20168.24|20088.24|20168.95|20088.95|20169.97|20089.97|20168.23|20088.23|10
1739345250000|2025-02-12 07:27:30|20168.82|20088.82|20169.82|20089.82|20169.85|20089.85|20168.8|20088.8|10
1739345260000|2025-02-12 07:27:40|20169.94|20089.94|20169.86|20089.86|20170.29|20090.29|20169.86|20089.86|10
1739345270000|2025-02-12 07:27:50|20171.01|20091.01|20175.44|20095.44|20175.77|20095.77|20171.01|20091.01|10
1739345280000|2025-02-12 07:28:00|20175.43|20095.43|20175.28|20095.28|20175.47|20095.47|20174.1|20094.1|9
1739345290000|2025-02-12 07:28:10|20175.52|20095.52|20176.94|20096.94|20176.94|20096.94|20175.51|20095.51|10
1739345300000|2025-02-12 07:28:20|20176.98|20096.98|20176.93|20096.93|20177.16|20097.16|20176.61|20096.61|10
1739345310000|2025-02-12 07:28:30|20176.94|20096.94|20178.23|20098.23|20178.23|20098.23|20176.83|20096.83|9
1739345320000|2025-02-12 07:28:40|20178.75|20098.75|20181.04|20101.04|20181.04|20101.04|20178.54|20098.54|10
1739345330000|2025-02-12 07:28:50|20181.97|20101.97|20184.97|20104.97|20184.97|20104.97|20181.94|20101.94|10
1739345340000|2025-02-12 07:29:00|20185.39|20105.39|20188.18|20108.18|20188.18|20108.18|20185.39|20105.39|9
1739345350000|2025-02-12 07:29:10|20188.49|20108.49|20188.63|20108.63|20189.57|20109.57|20188.49|20108.49|9
1739345360000|2025-02-12 07:29:20|20188.68|20108.68|20190.48|20110.48|20190.48|20110.48|20188.44|20108.44|10
1739345370000|2025-02-12 07:29:30|20190.83|20110.83|20191.42|20111.42|20191.42|20111.42|20190.83|20110.83|10
1739345380000|2025-02-12 07:29:40|20191.43|20111.43|20190.16|20110.16|20191.43|20111.43|20190.16|20110.16|10
1739345390000|2025-02-12 07:29:50|20190.1|20110.1|20190.1|20110.1|20190.21|20110.21|20189.76|20109.76|9
1739345400000|2025-02-12 07:30:00|20190.14|20110.14|20190.92|20110.92|20190.93|20110.93|20189.79|20109.79|10
1739345410000|2025-02-12 07:30:10|20190.91|20110.91|20195.17|20115.17|20195.17|20115.17|20190.91|20110.91|10
1739345420000|2025-02-12 07:30:20|20193.9|20113.9|20195.69|20115.69|20195.69|20115.69|20193.9|20113.9|10
1739345430000|2025-02-12 07:30:30|20195.87|20115.87|20199.89|20119.89|20199.89|20119.89|20195.87|20115.87|10
1739345440000|2025-02-12 07:30:40|20199.92|20119.92|20197.04|20117.04|20200.09|20120.09|20196.8|20116.8|10
1739345450000|2025-02-12 07:30:50|20197.7|20117.7|20198.48|20118.48|20198.83|20118.83|20197.7|20117.7|10
1739345460000|2025-02-12 07:31:00|20198.4|20118.4|20200.01|20120.01|20202.1|20122.1|20197.86|20117.86|10
1739345470000|2025-02-12 07:31:10|20199.31|20119.31|20198.82|20118.82|20199.31|20119.31|20198.42|20118.42|10
1739345480000|2025-02-12 07:31:20|20198.13|20118.13|20196.33|20116.33|20198.13|20118.13|20196.33|20116.33|10
1739345490000|2025-02-12 07:31:30|20195.96|20115.96|20195.92|20115.92|20195.96|20115.96|20194.84|20114.84|8
1739345500000|2025-02-12 07:31:40|20195.95|20115.95|20197.44|20117.44|20197.44|20117.44|20195.95|20115.95|8
1739345510000|2025-02-12 07:31:50|20197.46|20117.46|20198.18|20118.18|20198.18|20118.18|20196.98|20116.98|10
1739345520000|2025-02-12 07:32:00|20198.07|20118.07|20196.62|20116.62|20198.07|20118.07|20195.96|20115.96|10
1739345530000|2025-02-12 07:32:10|20196.96|20116.96|20197.9|20117.9|20197.9|20117.9|20196.96|20116.96|9
1739345540000|2025-02-12 07:32:20|20197.91|20117.91|20198.85|20118.85|20198.88|20118.88|20197.6|20117.6|10
1739345550000|2025-02-12 07:32:30|20199.08|20119.08|20206.88|20126.88|20207|20127|20199.08|20119.08|10
1739345560000|2025-02-12 07:32:40|20206.89|20126.89|20210.87|20130.87|20211.12|20131.12|20206.89|20126.89|10
1739345570000|2025-02-12 07:32:50|20211.6|20131.6|20206.98|20126.98|20211.6|20131.6|20205.68|20125.68|9
1739345580000|2025-02-12 07:33:00|20209.7|20129.7|20207.07|20127.07|20209.7|20129.7|20207.07|20127.07|10
1739345590000|2025-02-12 07:33:10|20207.22|20127.22|20209.32|20129.32|20209.32|20129.32|20207.22|20127.22|10
1739345600000|2025-02-12 07:33:20|20209.41|20129.41|20209.22|20129.22|20209.41|20129.41|20208.52|20128.52|10
1739345610000|2025-02-12 07:33:30|20209.65|20129.65|20212.78|20132.78|20213.08|20133.08|20209.65|20129.65|10
1739345620000|2025-02-12 07:33:40|20213.68|20133.68|20213.17|20133.17|20214.7|20134.7|20212.95|20132.95|9
1739345630000|2025-02-12 07:33:50|20212.95|20132.95|20213.31|20133.31|20213.31|20133.31|20212.6|20132.6|9
1739345640000|2025-02-12 07:34:00|20213.78|20133.78|20215.78|20135.78|20215.78|20135.78|20213.11|20133.11|10
1739345650000|2025-02-12 07:34:10|20216.34|20136.34|20218.3|20138.3|20218.3|20138.3|20215.84|20135.84|10
1739345660000|2025-02-12 07:34:20|20218.55|20138.55|20225.01|20145.01|20225.01|20145.01|20218.55|20138.55|9
1739345670000|2025-02-12 07:34:30|20225.15|20145.15|20224.53|20144.53|20225.44|20145.44|20224.53|20144.53|10
1739345680000|2025-02-12 07:34:40|20224.12|20144.12|20222.21|20142.21|20224.12|20144.12|20222.21|20142.21|9
1739345690000|2025-02-12 07:34:50|20222.23|20142.23|20220.97|20140.97|20222.34|20142.34|20220.97|20140.97|8
1739345700000|2025-02-12 07:35:00|20220.95|20140.95|20219.19|20139.19|20221.62|20141.62|20219.19|20139.19|10
1739345710000|2025-02-12 07:35:10|20218.08|20138.08|20214.86|20134.86|20218.08|20138.08|20214.07|20134.07|10
1739345720000|2025-02-12 07:35:20|20214.97|20134.97|20217.18|20137.18|20217.18|20137.18|20214.97|20134.97|9
1739345730000|2025-02-12 07:35:30|20217.7|20137.7|20218.01|20138.01|20218.43|20138.43|20217.56|20137.56|9
1739345740000|2025-02-12 07:35:40|20217.88|20137.88|20216.62|20136.62|20218.05|20138.05|20216.62|20136.62|9
1739345750000|2025-02-12 07:35:50|20215.66|20135.66|20213.11|20133.11|20215.66|20135.66|20213.11|20133.11|10
1739345760000|2025-02-12 07:36:00|20212.72|20132.72|20211.75|20131.75|20212.72|20132.72|20210.91|20130.91|10
1739345770000|2025-02-12 07:36:10|20211.77|20131.77|20213.17|20133.17|20213.17|20133.17|20211.77|20131.77|10
1739345780000|2025-02-12 07:36:20|20213.65|20133.65|20214.76|20134.76|20214.78|20134.78|20213.65|20133.65|9
1739345790000|2025-02-12 07:36:30|20215.45|20135.45|20216.58|20136.58|20217.19|20137.19|20215.45|20135.45|8
1739345800000|2025-02-12 07:36:40|20216.23|20136.23|20214.17|20134.17|20216.23|20136.23|20214.17|20134.17|10
1739345810000|2025-02-12 07:36:50|20214.22|20134.22|20214.88|20134.88|20215.13|20135.13|20214.22|20134.22|9
1739345820000|2025-02-12 07:37:00|20214.89|20134.89|20214.7|20134.7|20215.16|20135.16|20214.7|20134.7|10
1739345830000|2025-02-12 07:37:10|20214.72|20134.72|20214.21|20134.21|20214.83|20134.83|20214.21|20134.21|10
1739345840000|2025-02-12 07:37:20|20214.59|20134.59|20214.25|20134.25|20215.47|20135.47|20214.05|20134.05|9
1739345850000|2025-02-12 07:37:30|20214.29|20134.29|20214.29|20134.29|20214.46|20134.46|20214.17|20134.17|10
1739345860000|2025-02-12 07:37:40|20214.31|20134.31|20213.04|20133.04|20214.5|20134.5|20213.04|20133.04|10
1739345870000|2025-02-12 07:37:50|20212.82|20132.82|20212.53|20132.53|20212.82|20132.82|20212.4|20132.4|7
1739345880000|2025-02-12 07:38:00|20212.31|20132.31|20215.53|20135.53|20215.55|20135.55|20212.28|20132.28|9
1739345890000|2025-02-12 07:38:10|20215.4|20135.4|20215.14|20135.14|20215.56|20135.56|20215.12|20135.12|10
1739345900000|2025-02-12 07:38:20|20214.9|20134.9|20213.79|20133.79|20215.49|20135.49|20213.35|20133.35|10
1739345910000|2025-02-12 07:38:30|20213.72|20133.72|20215.48|20135.48|20215.48|20135.48|20213.72|20133.72|10
1739345920000|2025-02-12 07:38:40|20216.21|20136.21|20216.86|20136.86|20216.89|20136.89|20216.21|20136.21|9
1739345930000|2025-02-12 07:38:50|20216.87|20136.87|20217.54|20137.54|20217.59|20137.59|20216.86|20136.86|9
1739345940000|2025-02-12 07:39:00|20217.17|20137.17|20216.89|20136.89|20217.31|20137.31|20216.83|20136.83|9
1739345950000|2025-02-12 07:39:10|20216.82|20136.82|20223.46|20143.46|20223.46|20143.46|20216.82|20136.82|9
1739345960000|2025-02-12 07:39:20|20224.04|20144.04|20226.24|20146.24|20226.24|20146.24|20223.93|20143.93|10
1739345970000|2025-02-12 07:39:30|20224.92|20144.92|20224.58|20144.58|20225.44|20145.44|20224.58|20144.58|9
1739345980000|2025-02-12 07:39:40|20224.62|20144.62|20222.64|20142.64|20224.86|20144.86|20222.64|20142.64|10
1739345990000|2025-02-12 07:39:50|20222.48|20142.48|20221.91|20141.91|20222.48|20142.48|20221.91|20141.91|10
1739346000000|2025-02-12 07:40:00|20221.95|20141.95|20220.76|20140.76|20222.23|20142.23|20220.76|20140.76|10
1739346010000|2025-02-12 07:40:10|20220.17|20140.17|20217.24|20137.24|20220.17|20140.17|20217.24|20137.24|10
1739346020000|2025-02-12 07:40:20|20216.77|20136.77|20213.01|20133.01|20216.77|20136.77|20213.01|20133.01|10
1739346030000|2025-02-12 07:40:30|20212.27|20132.27|20209.9|20129.9|20213.24|20133.24|20209.9|20129.9|10
1739346040000|2025-02-12 07:40:40|20209.85|20129.85|20210.56|20130.56|20210.56|20130.56|20209.82|20129.82|10
1739346050000|2025-02-12 07:40:50|20210.59|20130.59|20210.74|20130.74|20212.06|20132.06|20210.59|20130.59|10
1739346060000|2025-02-12 07:41:00|20210.12|20130.12|20211.59|20131.59|20211.59|20131.59|20208.75|20128.75|10
1739346070000|2025-02-12 07:41:10|20212.07|20132.07|20213.55|20133.55|20213.64|20133.64|20212.07|20132.07|10
1739346080000|2025-02-12 07:41:20|20213.23|20133.23|20215.31|20135.31|20215.31|20135.31|20213.23|20133.23|8
1739346090000|2025-02-12 07:41:30|20215.24|20135.24|20215.29|20135.29|20215.51|20135.51|20215.19|20135.19|10
1739346100000|2025-02-12 07:41:40|20215.34|20135.34|20217.48|20137.48|20217.53|20137.53|20215.32|20135.32|9
1739346110000|2025-02-12 07:41:50|20217.52|20137.52|20217.3|20137.3|20217.6|20137.6|20217.27|20137.27|8
1739346120000|2025-02-12 07:42:00|20217.33|20137.33|20213.05|20133.05|20217.36|20137.36|20213.05|20133.05|10
1739346130000|2025-02-12 07:42:10|20212.85|20132.85|20210.23|20130.23|20212.85|20132.85|20210.23|20130.23|9
1739346140000|2025-02-12 07:42:20|20209.82|20129.82|20209.9|20129.9|20209.9|20129.9|20208.89|20128.89|10
1739346150000|2025-02-12 07:42:30|20209.97|20129.97|20211.9|20131.9|20211.91|20131.91|20209.78|20129.78|10
1739346160000|2025-02-12 07:42:40|20211.96|20131.96|20212.47|20132.47|20212.49|20132.49|20211.96|20131.96|9
1739346170000|2025-02-12 07:42:50|20212.6|20132.6|20211.71|20131.71|20212.68|20132.68|20211.71|20131.71|8
1739346180000|2025-02-12 07:43:00|20211.68|20131.68|20210.97|20130.97|20211.68|20131.68|20210.97|20130.97|9
1739346190000|2025-02-12 07:43:10|20210.83|20130.83|20208.66|20128.66|20210.83|20130.83|20208.66|20128.66|9
1739346200000|2025-02-12 07:43:20|20208.14|20128.14|20202.95|20122.95|20208.14|20128.14|20202.77|20122.77|10
1739346210000|2025-02-12 07:43:30|20202.82|20122.82|20200.78|20120.78|20202.82|20122.82|20200.46|20120.46|10
1739346220000|2025-02-12 07:43:40|20200.76|20120.76|20200.98|20120.98|20200.98|20120.98|20200.02|20120.02|10
1739346230000|2025-02-12 07:43:50|20201.26|20121.26|20201.08|20121.08|20201.39|20121.39|20201.08|20121.08|10
1739346240000|2025-02-12 07:44:00|20201.05|20121.05|20201.36|20121.36|20201.57|20121.57|20201.02|20121.02|9
1739346250000|2025-02-12 07:44:10|20201.34|20121.34|20201.16|20121.16|20201.35|20121.35|20201.16|20121.16|9
1739346260000|2025-02-12 07:44:20|20201.01|20121.01|20200.51|20120.51|20201.03|20121.03|20200.51|20120.51|9
1739346270000|2025-02-12 07:44:30|20200.48|20120.48|20199.85|20119.85|20200.48|20120.48|20199.04|20119.04|10
1739346280000|2025-02-12 07:44:40|20199.69|20119.69|20200.27|20120.27|20200.27|20120.27|20199.69|20119.69|10
1739346290000|2025-02-12 07:44:50|20200.47|20120.47|20198.49|20118.49|20200.56|20120.56|20197.86|20117.86|10
1739346300000|2025-02-12 07:45:00|20198.56|20118.56|20200.86|20120.86|20200.93|20120.93|20198.56|20118.56|10
1739346310000|2025-02-12 07:45:10|20200.76|20120.76|20197.18|20117.18|20200.76|20120.76|20197.18|20117.18|10
1739346320000|2025-02-12 07:45:20|20196.79|20116.79|20195.94|20115.94|20197.06|20117.06|20195.56|20115.56|10
1739346330000|2025-02-12 07:45:30|20195.58|20115.58|20193.67|20113.67|20196.8|20116.8|20193.67|20113.67|10
1739346340000|2025-02-12 07:45:40|20193.95|20113.95|20189.46|20109.46|20193.95|20113.95|20189.39|20109.39|10
1739346350000|2025-02-12 07:45:50|20189.5|20109.5|20189.16|20109.16|20189.52|20109.52|20189.09|20109.09|9
1739346360000|2025-02-12 07:46:00|20189.14|20109.14|20190.62|20110.62|20190.62|20110.62|20189.14|20109.14|9
1739346370000|2025-02-12 07:46:10|20190.99|20110.99|20193.13|20113.13|20193.13|20113.13|20190.99|20110.99|10
1739346380000|2025-02-12 07:46:20|20193.06|20113.06|20195.33|20115.33|20195.33|20115.33|20192.9|20112.9|10
1739346390000|2025-02-12 07:46:30|20195.34|20115.34|20195.43|20115.43|20195.43|20115.43|20195.32|20115.32|9
1739346400000|2025-02-12 07:46:40|20195.22|20115.22|20193.01|20113.01|20195.22|20115.22|20193.01|20113.01|10
1739346410000|2025-02-12 07:46:50|20193.02|20113.02|20193.5|20113.5|20193.59|20113.59|20193.02|20113.02|10
1739346420000|2025-02-12 07:47:00|20193.53|20113.53|20193.84|20113.84|20194.09|20114.09|20193.53|20113.53|10
1739346430000|2025-02-12 07:47:10|20193.96|20113.96|20195.1|20115.1|20195.1|20115.1|20193.96|20113.96|10
1739346440000|2025-02-12 07:47:20|20195.32|20115.32|20197.67|20117.67|20197.67|20117.67|20195.32|20115.32|8
1739346450000|2025-02-12 07:47:30|20197.72|20117.72|20194.03|20114.03|20197.76|20117.76|20194|20114|10
1739346460000|2025-02-12 07:47:40|20194|20114|20194.03|20114.03|20194.86|20114.86|20193.67|20113.67|9
1739346470000|2025-02-12 07:47:50|20194.02|20114.02|20193.07|20113.07|20194.02|20114.02|20193.07|20113.07|7
1739346480000|2025-02-12 07:48:00|20192.94|20112.94|20190.23|20110.23|20192.94|20112.94|20190.23|20110.23|9
1739346490000|2025-02-12 07:48:10|20189.88|20109.88|20189.18|20109.18|20189.9|20109.9|20189.13|20109.13|10
1739346500000|2025-02-12 07:48:20|20189.2|20109.2|20192.02|20112.02|20192.02|20112.02|20189.2|20109.2|10
1739346510000|2025-02-12 07:48:30|20192.06|20112.06|20192.05|20112.05|20192.2|20112.2|20191.9|20111.9|10
1739346520000|2025-02-12 07:48:40|20192.04|20112.04|20191.18|20111.18|20192.04|20112.04|20191.18|20111.18|10
1739346530000|2025-02-12 07:48:50|20191.16|20111.16|20188.02|20108.02|20191.16|20111.16|20188.02|20108.02|10
1739346540000|2025-02-12 07:49:00|20187.89|20107.89|20188.19|20108.19|20188.19|20108.19|20187.77|20107.77|8
1739346550000|2025-02-12 07:49:10|20188.29|20108.29|20187.69|20107.69|20188.47|20108.47|20187.66|20107.66|10
1739346560000|2025-02-12 07:49:20|20187.11|20107.11|20184.48|20104.48|20187.11|20107.11|20184.48|20104.48|10
1739346570000|2025-02-12 07:49:30|20183.97|20103.97|20184.96|20104.96|20185.16|20105.16|20183.93|20103.93|10
1739346580000|2025-02-12 07:49:40|20185.51|20105.51|20184.7|20104.7|20185.51|20105.51|20184.7|20104.7|8
1739346590000|2025-02-12 07:49:50|20184.68|20104.68|20183.01|20103.01|20184.68|20104.68|20182.77|20102.77|10
1739346600000|2025-02-12 07:50:00|20182.91|20102.91|20180.72|20100.72|20182.94|20102.94|20180.6|20100.6|10
1739346610000|2025-02-12 07:50:10|20180.04|20100.04|20178.66|20098.66|20180.04|20100.04|20178.66|20098.66|10
1739346620000|2025-02-12 07:50:20|20178.72|20098.72|20176.72|20096.72|20178.72|20098.72|20176.43|20096.43|9
1739346630000|2025-02-12 07:50:30|20176.42|20096.42|20178.04|20098.04|20178.05|20098.05|20176.42|20096.42|10
1739346640000|2025-02-12 07:50:40|20178.54|20098.54|20178.77|20098.77|20179.25|20099.25|20178.54|20098.54|10
1739346650000|2025-02-12 07:50:50|20179.05|20099.05|20178.24|20098.24|20179.28|20099.28|20178.24|20098.24|10
1739346660000|2025-02-12 07:51:00|20177.85|20097.85|20177.39|20097.39|20177.93|20097.93|20177.23|20097.23|10
1739346670000|2025-02-12 07:51:10|20177.82|20097.82|20177.68|20097.68|20178.11|20098.11|20177.67|20097.67|10
1739346680000|2025-02-12 07:51:20|20177.66|20097.66|20178.65|20098.65|20178.65|20098.65|20177.66|20097.66|9
1739346690000|2025-02-12 07:51:30|20178.5|20098.5|20179.07|20099.07|20179.07|20099.07|20178.45|20098.45|10
1739346700000|2025-02-12 07:51:40|20178.97|20098.97|20178.54|20098.54|20179.28|20099.28|20178.4|20098.4|9
1739346710000|2025-02-12 07:51:50|20178.07|20098.07|20178.65|20098.65|20179.54|20099.54|20178.07|20098.07|10
1739346720000|2025-02-12 07:52:00|20178.49|20098.49|20178.87|20098.87|20178.87|20098.87|20178.41|20098.41|9
1739346730000|2025-02-12 07:52:10|20178.92|20098.92|20181.11|20101.11|20181.11|20101.11|20178.92|20098.92|10
1739346740000|2025-02-12 07:52:20|20181.1|20101.1|20181.19|20101.19|20181.57|20101.57|20181.1|20101.1|10
1739346750000|2025-02-12 07:52:30|20181.41|20101.41|20178.86|20098.86|20181.43|20101.43|20178.86|20098.86|9
1739346760000|2025-02-12 07:52:40|20177.77|20097.77|20177.29|20097.29|20177.84|20097.84|20177.06|20097.06|9
1739346770000|2025-02-12 07:52:50|20177.2|20097.2|20174.76|20094.76|20177.2|20097.2|20174.76|20094.76|10
1739346780000|2025-02-12 07:53:00|20174.27|20094.27|20177.16|20097.16|20177.16|20097.16|20174.01|20094.01|10
1739346790000|2025-02-12 07:53:10|20177.09|20097.09|20176.99|20096.99|20177.09|20097.09|20176.76|20096.76|10
1739346800000|2025-02-12 07:53:20|20176.86|20096.86|20174.17|20094.17|20177.81|20097.81|20174.17|20094.17|10
1739346810000|2025-02-12 07:53:30|20174.03|20094.03|20172.99|20092.99|20174.03|20094.03|20172.98|20092.98|7
1739346820000|2025-02-12 07:53:40|20172.98|20092.98|20169.19|20089.19|20172.98|20092.98|20169.19|20089.19|9
1739346830000|2025-02-12 07:53:50|20169.11|20089.11|20167.27|20087.27|20169.11|20089.11|20167.27|20087.27|10
1739346840000|2025-02-12 07:54:00|20167.06|20087.06|20167.41|20087.41|20167.72|20087.72|20167.04|20087.04|10
1739346850000|2025-02-12 07:54:10|20167.38|20087.38|20168.28|20088.28|20168.31|20088.31|20167.01|20087.01|10
1739346860000|2025-02-12 07:54:20|20168.31|20088.31|20168.4|20088.4|20168.4|20088.4|20168.19|20088.19|8
1739346870000|2025-02-12 07:54:30|20168.41|20088.41|20169.18|20089.18|20169.18|20089.18|20168.26|20088.26|7
1739346880000|2025-02-12 07:54:40|20169.42|20089.42|20169.61|20089.61|20169.67|20089.67|20169.42|20089.42|9
1739346890000|2025-02-12 07:54:50|20169.52|20089.52|20168.35|20088.35|20169.53|20089.53|20168.35|20088.35|9
1739346900000|2025-02-12 07:55:00|20168.29|20088.29|20168.28|20088.28|20168.32|20088.32|20168.22|20088.22|8
1739346910000|2025-02-12 07:55:10|20168.2|20088.2|20168.05|20088.05|20168.2|20088.2|20167.86|20087.86|10
1739346920000|2025-02-12 07:55:20|20168.17|20088.17|20168.53|20088.53|20169.2|20089.2|20168.17|20088.17|10
1739346930000|2025-02-12 07:55:30|20168.51|20088.51|20172.75|20092.75|20172.75|20092.75|20168.5|20088.5|10
1739346940000|2025-02-12 07:55:40|20172.98|20092.98|20174.89|20094.89|20174.89|20094.89|20172.98|20092.98|9
1739346950000|2025-02-12 07:55:50|20174.14|20094.14|20172.13|20092.13|20174.4|20094.4|20172.13|20092.13|10
1739346960000|2025-02-12 07:56:00|20171.91|20091.91|20173.87|20093.87|20174.01|20094.01|20171.91|20091.91|9
1739346970000|2025-02-12 07:56:10|20174.11|20094.11|20176.34|20096.34|20176.34|20096.34|20174.1|20094.1|8
1739346980000|2025-02-12 07:56:20|20176.58|20096.58|20180.63|20100.63|20180.63|20100.63|20176.58|20096.58|9
1739346990000|2025-02-12 07:56:30|20180.7|20100.7|20183.44|20103.44|20183.44|20103.44|20180.63|20100.63|9
1739347000000|2025-02-12 07:56:40|20184.01|20104.01|20187.89|20107.89|20187.89|20107.89|20183.96|20103.96|10
1739347010000|2025-02-12 07:56:50|20188.1|20108.1|20187.88|20107.88|20189.25|20109.25|20187.88|20107.88|9
1739347020000|2025-02-12 07:57:00|20187.84|20107.84|20191.46|20111.46|20191.46|20111.46|20187.76|20107.76|10
1739347030000|2025-02-12 07:57:10|20191.59|20111.59|20193.89|20113.89|20193.89|20113.89|20191.59|20111.59|10
1739347040000|2025-02-12 07:57:20|20194.13|20114.13|20195.64|20115.64|20195.64|20115.64|20194.13|20114.13|10
1739347050000|2025-02-12 07:57:30|20195.59|20115.59|20193.88|20113.88|20195.84|20115.84|20193.88|20113.88|10
1739347060000|2025-02-12 07:57:40|20193.83|20113.83|20194.24|20114.24|20194.24|20114.24|20193.83|20113.83|9
1739347070000|2025-02-12 07:57:50|20194.21|20114.21|20195.13|20115.13|20195.13|20115.13|20194.2|20114.2|7
1739347080000|2025-02-12 07:58:00|20195.07|20115.07|20195.47|20115.47|20195.47|20115.47|20195.07|20115.07|9
1739347090000|2025-02-12 07:58:10|20195.5|20115.5|20195.9|20115.9|20196.39|20116.39|20195.5|20115.5|10
1739347100000|2025-02-12 07:58:20|20195.98|20115.98|20196.6|20116.6|20197.77|20117.77|20195.98|20115.98|10
1739347110000|2025-02-12 07:58:30|20196.66|20116.66|20195.06|20115.06|20196.66|20116.66|20195.04|20115.04|10
1739347120000|2025-02-12 07:58:40|20195.15|20115.15|20194.69|20114.69|20195.17|20115.17|20194.51|20114.51|9
1739347130000|2025-02-12 07:58:50|20194.55|20114.55|20193.23|20113.23|20194.62|20114.62|20193.23|20113.23|10
1739347140000|2025-02-12 07:59:00|20192.96|20112.96|20191.89|20111.89|20192.96|20112.96|20191.89|20111.89|10
1739347150000|2025-02-12 07:59:10|20191.83|20111.83|20188.96|20108.96|20191.88|20111.88|20188.96|20108.96|10
1739347160000|2025-02-12 07:59:20|20188.77|20108.77|20188.25|20108.25|20188.77|20108.77|20188.16|20108.16|10
1739347170000|2025-02-12 07:59:30|20187.89|20107.89|20187.98|20107.98|20189.16|20109.16|20187.62|20107.62|9
1739347180000|2025-02-12 07:59:40|20188.08|20108.08|20189.19|20109.19|20189.19|20109.19|20188.08|20108.08|10
1739347190000|2025-02-12 07:59:50|20189.23|20109.23|20189.54|20109.54|20189.55|20109.55|20189.23|20109.23|9
1739347200000|2025-02-12 08:00:00|20189.34|20109.34|20187.98|20107.98|20189.34|20109.34|20187.98|20107.98|9
1739347210000|2025-02-12 08:00:10|20188.46|20108.46|20185.75|20105.75|20188.46|20108.46|20185.75|20105.75|9
1739347220000|2025-02-12 08:00:20|20185.34|20105.34|20185.55|20105.55|20185.55|20105.55|20184.82|20104.82|10
1739347230000|2025-02-12 08:00:30|20185.98|20105.98|20186.62|20106.62|20186.62|20106.62|20185.98|20105.98|8
1739347240000|2025-02-12 08:00:40|20187.23|20107.23|20189.69|20109.69|20189.69|20109.69|20187.23|20107.23|10
1739347250000|2025-02-12 08:00:50|20189.76|20109.76|20193.19|20113.19|20193.19|20113.19|20189.75|20109.75|10
1739347260000|2025-02-12 08:01:00|20193.26|20113.26|20196.24|20116.24|20196.24|20116.24|20193.26|20113.26|10
1739347270000|2025-02-12 08:01:10|20197.73|20117.73|20203.38|20123.38|20203.38|20123.38|20197.73|20117.73|10
1739347280000|2025-02-12 08:01:20|20203.53|20123.53|20209.61|20129.61|20209.61|20129.61|20203.53|20123.53|10
1739347290000|2025-02-12 08:01:30|20209.97|20129.97|20211.46|20131.46|20211.46|20131.46|20209.5|20129.5|10
1739347300000|2025-02-12 08:01:40|20211.45|20131.45|20208.62|20128.62|20211.45|20131.45|20208.41|20128.41|10
1739347310000|2025-02-12 08:01:50|20208.58|20128.58|20206.45|20126.45|20208.83|20128.83|20206.45|20126.45|10
1739347320000|2025-02-12 08:02:00|20206.56|20126.56|20208.26|20128.26|20208.31|20128.31|20206.56|20126.56|10
1739347330000|2025-02-12 08:02:10|20208.27|20128.27|20205.21|20125.21|20208.27|20128.27|20205.21|20125.21|10
1739347340000|2025-02-12 08:02:20|20205.49|20125.49|20208.43|20128.43|20208.43|20128.43|20205.49|20125.49|10
1739347350000|2025-02-12 08:02:30|20208.54|20128.54|20211.4|20131.4|20211.4|20131.4|20208.54|20128.54|10
1739347360000|2025-02-12 08:02:40|20211.2|20131.2|20210.98|20130.98|20211.32|20131.32|20210.98|20130.98|8
1739347370000|2025-02-12 08:02:50|20210.65|20130.65|20211.44|20131.44|20211.48|20131.48|20210.47|20130.47|9
1739347380000|2025-02-12 08:03:00|20211.97|20131.97|20214.16|20134.16|20214.16|20134.16|20211.97|20131.97|10
1739347390000|2025-02-12 08:03:10|20214.3|20134.3|20215.43|20135.43|20215.56|20135.56|20214.3|20134.3|9
1739347400000|2025-02-12 08:03:20|20215.41|20135.41|20213.95|20133.95|20215.41|20135.41|20213.95|20133.95|9
1739347410000|2025-02-12 08:03:30|20213.66|20133.66|20212.33|20132.33|20213.66|20133.66|20212.33|20132.33|10
1739347420000|2025-02-12 08:03:40|20212.15|20132.15|20209.98|20129.98|20212.15|20132.15|20209.98|20129.98|10
1739347430000|2025-02-12 08:03:50|20209.91|20129.91|20210.23|20130.23|20210.47|20130.47|20209.51|20129.51|10
1739347440000|2025-02-12 08:04:00|20210.78|20130.78|20209.03|20129.03|20211.65|20131.65|20209.03|20129.03|10
1739347450000|2025-02-12 08:04:10|20208.76|20128.76|20211.07|20131.07|20211.17|20131.17|20208.72|20128.72|10
1739347460000|2025-02-12 08:04:20|20211|20131|20215.15|20135.15|20215.15|20135.15|20211|20131|10
1739347470000|2025-02-12 08:04:30|20215.21|20135.21|20215.41|20135.41|20215.91|20135.91|20214.97|20134.97|10
1739347480000|2025-02-12 08:04:40|20215.48|20135.48|20215.08|20135.08|20215.54|20135.54|20215.08|20135.08|9
1739347490000|2025-02-12 08:04:50|20214.57|20134.57|20215.85|20135.85|20215.85|20135.85|20214.54|20134.54|10
1739347500000|2025-02-12 08:05:00|20215.97|20135.97|20218.17|20138.17|20218.17|20138.17|20214.55|20134.55|10
1739347510000|2025-02-12 08:05:10|20218.72|20138.72|20229.81|20149.81|20230.73|20150.73|20218.72|20138.72|10
1739347520000|2025-02-12 08:05:20|20229.69|20149.69|20229.12|20149.12|20229.72|20149.72|20228.41|20148.41|10
1739347530000|2025-02-12 08:05:30|20229.13|20149.13|20229.73|20149.73|20229.73|20149.73|20228.61|20148.61|10
1739347540000|2025-02-12 08:05:40|20229.72|20149.72|20230.33|20150.33|20230.33|20150.33|20229.31|20149.31|10
1739347550000|2025-02-12 08:05:50|20231.08|20151.08|20232.72|20152.72|20233.69|20153.69|20231.08|20151.08|10
1739347560000|2025-02-12 08:06:00|20232.67|20152.67|20235.44|20155.44|20235.44|20155.44|20232.66|20152.66|10
1739347570000|2025-02-12 08:06:10|20235.49|20155.49|20240.63|20160.63|20240.63|20160.63|20235.49|20155.49|10
1739347580000|2025-02-12 08:06:20|20241.17|20161.17|20239.18|20159.18|20241.25|20161.25|20238.86|20158.86|10
1739347590000|2025-02-12 08:06:30|20239.17|20159.17|20240.79|20160.79|20240.83|20160.83|20238.75|20158.75|10
1739347600000|2025-02-12 08:06:40|20240.99|20160.99|20241.82|20161.82|20241.86|20161.86|20240.97|20160.97|9
1739347610000|2025-02-12 08:06:50|20241.96|20161.96|20242.16|20162.16|20242.78|20162.78|20241.96|20161.96|10
1739347620000|2025-02-12 08:07:00|20241.42|20161.42|20240.31|20160.31|20241.42|20161.42|20240.31|20160.31|9
1739347630000|2025-02-12 08:07:10|20240.16|20160.16|20240.7|20160.7|20240.72|20160.72|20240.15|20160.15|10
1739347640000|2025-02-12 08:07:20|20240.96|20160.96|20242.47|20162.47|20244.18|20164.18|20240.96|20160.96|10
1739347650000|2025-02-12 08:07:30|20241.96|20161.96|20242.82|20162.82|20243.37|20163.37|20241.96|20161.96|10
1739347660000|2025-02-12 08:07:40|20242.35|20162.35|20238.69|20158.69|20242.35|20162.35|20238.69|20158.69|10
1739347670000|2025-02-12 08:07:50|20238.81|20158.81|20237.88|20157.88|20238.81|20158.81|20237.88|20157.88|10
1739347680000|2025-02-12 08:08:00|20237.86|20157.86|20238.07|20158.07|20238.31|20158.31|20237.57|20157.57|9
1739347690000|2025-02-12 08:08:10|20238.33|20158.33|20240.49|20160.49|20240.52|20160.52|20238.33|20158.33|10
1739347700000|2025-02-12 08:08:20|20240.33|20160.33|20241.68|20161.68|20241.83|20161.83|20240.2|20160.2|10
1739347710000|2025-02-12 08:08:30|20241.01|20161.01|20241.47|20161.47|20241.56|20161.56|20240.49|20160.49|10
1739347720000|2025-02-12 08:08:40|20241.48|20161.48|20242.16|20162.16|20242.45|20162.45|20241.48|20161.48|10
1739347730000|2025-02-12 08:08:50|20242.88|20162.88|20242.7|20162.7|20242.89|20162.89|20242.56|20162.56|10
1739347740000|2025-02-12 08:09:00|20243.07|20163.07|20243.59|20163.59|20243.59|20163.59|20243.03|20163.03|10
1739347750000|2025-02-12 08:09:10|20243.63|20163.63|20243.48|20163.48|20243.63|20163.63|20242.34|20162.34|9
1739347760000|2025-02-12 08:09:20|20243.4|20163.4|20246.81|20166.81|20246.81|20166.81|20243.4|20163.4|10
1739347770000|2025-02-12 08:09:30|20247.17|20167.17|20248.75|20168.75|20248.75|20168.75|20247.17|20167.17|10
1739347780000|2025-02-12 08:09:40|20249.46|20169.46|20248.53|20168.53|20249.52|20169.52|20247.15|20167.15|9
1739347790000|2025-02-12 08:09:50|20249.07|20169.07|20252.43|20172.43|20252.43|20172.43|20249.07|20169.07|10
1739347800000|2025-02-12 08:10:00|20252.58|20172.58|20255.64|20175.64|20255.74|20175.74|20252.58|20172.58|10
1739347810000|2025-02-12 08:10:10|20255.74|20175.74|20252.83|20172.83|20255.92|20175.92|20252.83|20172.83|10
1739347820000|2025-02-12 08:10:20|20251.59|20171.59|20251.44|20171.44|20251.59|20171.59|20251.15|20171.15|10
1739347830000|2025-02-12 08:10:30|20250.92|20170.92|20249.89|20169.89|20251.02|20171.02|20249.61|20169.61|10
1739347840000|2025-02-12 08:10:40|20249.37|20169.37|20247.98|20167.98|20249.37|20169.37|20247.98|20167.98|10
1739347850000|2025-02-12 08:10:50|20247.91|20167.91|20247.41|20167.41|20248.18|20168.18|20247.41|20167.41|7
1739347860000|2025-02-12 08:11:00|20247.37|20167.37|20253.24|20173.24|20253.24|20173.24|20246.87|20166.87|10
1739347870000|2025-02-12 08:11:10|20253.28|20173.28|20253.19|20173.19|20254.19|20174.19|20252.21|20172.21|10
1739347880000|2025-02-12 08:11:20|20253.26|20173.26|20253.72|20173.72|20253.72|20173.72|20252.67|20172.67|10
1739347890000|2025-02-12 08:11:30|20253.82|20173.82|20254.56|20174.56|20254.56|20174.56|20251.88|20171.88|10
1739347900000|2025-02-12 08:11:40|20256.61|20176.61|20270.85|20190.85|20270.85|20190.85|20256.61|20176.61|10
1739347910000|2025-02-12 08:11:50|20270.9|20190.9|20270.07|20190.07|20272.07|20192.07|20270.07|20190.07|10
1739347920000|2025-02-12 08:12:00|20270.23|20190.23|20268.46|20188.46|20270.23|20190.23|20268.45|20188.45|10
1739347930000|2025-02-12 08:12:10|20268.47|20188.47|20267.74|20187.74|20268.85|20188.85|20267.74|20187.74|10
1739347940000|2025-02-12 08:12:20|20266.91|20186.91|20262.27|20182.27|20266.91|20186.91|20262.27|20182.27|10
1739347950000|2025-02-12 08:12:30|20262.28|20182.28|20261.6|20181.6|20262.28|20182.28|20261.3|20181.3|9
1739347960000|2025-02-12 08:12:40|20261.91|20181.91|20261.09|20181.09|20261.91|20181.91|20261.08|20181.08|10
1739347970000|2025-02-12 08:12:50|20261.22|20181.22|20260.49|20180.49|20261.5|20181.5|20260.49|20180.49|10
1739347980000|2025-02-12 08:13:00|20260.4|20180.4|20257.29|20177.29|20260.4|20180.4|20257.29|20177.29|10
1739347990000|2025-02-12 08:13:10|20257.43|20177.43|20255.72|20175.72|20257.55|20177.55|20255.72|20175.72|10
1739348000000|2025-02-12 08:13:20|20255.1|20175.1|20252.71|20172.71|20255.1|20175.1|20252.67|20172.67|10
1739348010000|2025-02-12 08:13:30|20253.13|20173.13|20254.39|20174.39|20254.39|20174.39|20252.59|20172.59|9
1739348020000|2025-02-12 08:13:40|20254.48|20174.48|20253.68|20173.68|20255.31|20175.31|20253.68|20173.68|9
1739348030000|2025-02-12 08:13:50|20253.75|20173.75|20254.33|20174.33|20254.33|20174.33|20253.48|20173.48|8
1739348040000|2025-02-12 08:14:00|20254.74|20174.74|20253.3|20173.3|20254.74|20174.74|20251.97|20171.97|10
1739348050000|2025-02-12 08:14:10|20252.89|20172.89|20252.65|20172.65|20253.16|20173.16|20252.12|20172.12|10
1739348060000|2025-02-12 08:14:20|20252.64|20172.64|20250.95|20170.95|20252.66|20172.66|20250.86|20170.86|8
1739348070000|2025-02-12 08:14:30|20250.93|20170.93|20252.66|20172.66|20252.66|20172.66|20250.93|20170.93|10
1739348080000|2025-02-12 08:14:40|20252.7|20172.7|20254.02|20174.02|20254.02|20174.02|20252.7|20172.7|10
1739348090000|2025-02-12 08:14:50|20254.15|20174.15|20253.14|20173.14|20254.15|20174.15|20253.11|20173.11|10
1739348100000|2025-02-12 08:15:00|20253.2|20173.2|20253.48|20173.48|20253.66|20173.66|20252.59|20172.59|10
1739348110000|2025-02-12 08:15:10|20253.42|20173.42|20252.74|20172.74|20253.82|20173.82|20252.74|20172.74|10
1739348120000|2025-02-12 08:15:20|20252.67|20172.67|20255.35|20175.35|20255.57|20175.57|20252.67|20172.67|10
1739348130000|2025-02-12 08:15:30|20255.32|20175.32|20255.38|20175.38|20255.38|20175.38|20255.18|20175.18|10
1739348140000|2025-02-12 08:15:40|20255.14|20175.14|20255.78|20175.78|20255.94|20175.94|20253.89|20173.89|9
1739348150000|2025-02-12 08:15:50|20255.84|20175.84|20257.71|20177.71|20257.71|20177.71|20255.84|20175.84|9
1739348160000|2025-02-12 08:16:00|20258.73|20178.73|20261.89|20181.89|20261.89|20181.89|20258.73|20178.73|10
1739348170000|2025-02-12 08:16:10|20262.02|20182.02|20265.31|20185.31|20265.31|20185.31|20262.02|20182.02|10
1739348180000|2025-02-12 08:16:20|20265.26|20185.26|20265.31|20185.31|20265.31|20185.31|20264.64|20184.64|10
1739348190000|2025-02-12 08:16:30|20265.8|20185.8|20266.62|20186.62|20266.62|20186.62|20265|20185|10
1739348200000|2025-02-12 08:16:40|20266.29|20186.29|20263.32|20183.32|20266.29|20186.29|20263.32|20183.32|10
1739348210000|2025-02-12 08:16:50|20263.31|20183.31|20262.9|20182.9|20263.31|20183.31|20261.9|20181.9|10
1739348220000|2025-02-12 08:17:00|20263.04|20183.04|20264.24|20184.24|20264.3|20184.3|20263.04|20183.04|10
1739348230000|2025-02-12 08:17:10|20264.36|20184.36|20264.77|20184.77|20265.2|20185.2|20264.36|20184.36|10
1739348240000|2025-02-12 08:17:20|20264.64|20184.64|20264.04|20184.04|20264.89|20184.89|20264.04|20184.04|10
1739348250000|2025-02-12 08:17:30|20264.13|20184.13|20259.13|20179.13|20264.14|20184.14|20259.13|20179.13|9
1739348260000|2025-02-12 08:17:40|20259.25|20179.25|20262.61|20182.61|20262.61|20182.61|20259.25|20179.25|10
1739348270000|2025-02-12 08:17:50|20262.35|20182.35|20263.96|20183.96|20263.96|20183.96|20262.08|20182.08|10
1739348280000|2025-02-12 08:18:00|20264.02|20184.02|20262.39|20182.39|20264.04|20184.04|20262.39|20182.39|10
1739348290000|2025-02-12 08:18:10|20262.26|20182.26|20259.32|20179.32|20262.26|20182.26|20259.32|20179.32|10
1739348300000|2025-02-12 08:18:20|20259.44|20179.44|20258.58|20178.58|20259.44|20179.44|20258.58|20178.58|10
1739348310000|2025-02-12 08:18:30|20258.3|20178.3|20256.55|20176.55|20258.49|20178.49|20256.42|20176.42|10
1739348320000|2025-02-12 08:18:40|20256.6|20176.6|20256.16|20176.16|20256.71|20176.71|20255.97|20175.97|9
1739348330000|2025-02-12 08:18:50|20256.09|20176.09|20258.23|20178.23|20258.23|20178.23|20256.07|20176.07|10
1739348340000|2025-02-12 08:19:00|20257.15|20177.15|20254.9|20174.9|20257.15|20177.15|20254.9|20174.9|10
1739348350000|2025-02-12 08:19:10|20253.55|20173.55|20253.02|20173.02|20253.55|20173.55|20253.02|20173.02|9
1739348360000|2025-02-12 08:19:20|20253.09|20173.09|20249.07|20169.07|20253.09|20173.09|20249.07|20169.07|10
1739348370000|2025-02-12 08:19:30|20249.09|20169.09|20245.69|20165.69|20249.17|20169.17|20245.69|20165.69|7
1739348380000|2025-02-12 08:19:40|20245.46|20165.46|20245.23|20165.23|20245.47|20165.47|20245.23|20165.23|8
1739348390000|2025-02-12 08:19:50|20245.24|20165.24|20243.45|20163.45|20245.24|20165.24|20243.45|20163.45|9
1739348400000|2025-02-12 08:20:00|20243.44|20163.44|20243.3|20163.3|20243.89|20163.89|20243.3|20163.3|10
1739348410000|2025-02-12 08:20:10|20243.25|20163.25|20242.08|20162.08|20243.52|20163.52|20242.07|20162.07|10
1739348420000|2025-02-12 08:20:20|20241.97|20161.97|20241.47|20161.47|20241.97|20161.97|20241.42|20161.42|9
1739348430000|2025-02-12 08:20:30|20240.49|20160.49|20237.71|20157.71|20240.49|20160.49|20237.62|20157.62|9
1739348440000|2025-02-12 08:20:40|20238.21|20158.21|20242.04|20162.04|20242.04|20162.04|20238.21|20158.21|10
1739348450000|2025-02-12 08:20:50|20242.49|20162.49|20242.37|20162.37|20242.49|20162.49|20242.37|20162.37|7
1739348460000|2025-02-12 08:21:00|20242.39|20162.39|20246.79|20166.79|20246.79|20166.79|20242.39|20162.39|9
1739348470000|2025-02-12 08:21:10|20246.96|20166.96|20248.24|20168.24|20248.24|20168.24|20246.96|20166.96|10
1739348480000|2025-02-12 08:21:20|20248|20168|20248.78|20168.78|20248.78|20168.78|20247.78|20167.78|10
1739348490000|2025-02-12 08:21:30|20248.79|20168.79|20251.69|20171.69|20251.69|20171.69|20248.79|20168.79|8
1739348500000|2025-02-12 08:21:40|20252|20172|20252.43|20172.43|20252.43|20172.43|20251.99|20171.99|10
1739348510000|2025-02-12 08:21:50|20252.41|20172.41|20252.06|20172.06|20252.56|20172.56|20252.06|20172.06|10
1739348520000|2025-02-12 08:22:00|20252.03|20172.03|20249.49|20169.49|20252.03|20172.03|20249.49|20169.49|10
1739348530000|2025-02-12 08:22:10|20249.36|20169.36|20247.6|20167.6|20249.45|20169.45|20247.6|20167.6|10
1739348540000|2025-02-12 08:22:20|20247.33|20167.33|20244.67|20164.67|20247.35|20167.35|20244.62|20164.62|10
1739348550000|2025-02-12 08:22:30|20244.66|20164.66|20244.67|20164.67|20246.87|20166.87|20244.65|20164.65|10
1739348560000|2025-02-12 08:22:40|20244.53|20164.53|20244.02|20164.02|20244.53|20164.53|20244.02|20164.02|9
1739348570000|2025-02-12 08:22:50|20243.85|20163.85|20246.5|20166.5|20246.5|20166.5|20243.79|20163.79|10
1739348580000|2025-02-12 08:23:00|20246.6|20166.6|20246.74|20166.74|20246.75|20166.75|20246.6|20166.6|8
1739348590000|2025-02-12 08:23:10|20246.79|20166.79|20247.43|20167.43|20247.44|20167.44|20246.79|20166.79|7
1739348600000|2025-02-12 08:23:20|20247.48|20167.48|20247.95|20167.95|20247.98|20167.98|20247.48|20167.48|9
1739348610000|2025-02-12 08:23:30|20248.09|20168.09|20248.3|20168.3|20248.56|20168.56|20248.09|20168.09|10
1739348620000|2025-02-12 08:23:40|20248.24|20168.24|20243.87|20163.87|20248.24|20168.24|20243.87|20163.87|7
1739348630000|2025-02-12 08:23:50|20243.89|20163.89|20246.8|20166.8|20246.9|20166.9|20243.71|20163.71|9
1739348640000|2025-02-12 08:24:00|20246.68|20166.68|20247.5|20167.5|20247.5|20167.5|20246.57|20166.57|9
1739348650000|2025-02-12 08:24:10|20248.85|20168.85|20250.15|20170.15|20250.15|20170.15|20248.85|20168.85|10
1739348660000|2025-02-12 08:24:20|20250.26|20170.26|20248.6|20168.6|20250.33|20170.33|20248.44|20168.44|9
1739348670000|2025-02-12 08:24:30|20248.61|20168.61|20253.12|20173.12|20253.18|20173.18|20248.61|20168.61|10
1739348680000|2025-02-12 08:24:40|20252.83|20172.83|20250.71|20170.71|20252.83|20172.83|20249.52|20169.52|10
1739348690000|2025-02-12 08:24:50|20251.95|20171.95|20252.76|20172.76|20253.25|20173.25|20251.95|20171.95|10
1739348700000|2025-02-12 08:25:00|20252.7|20172.7|20253.61|20173.61|20253.61|20173.61|20252.53|20172.53|10
1739348710000|2025-02-12 08:25:10|20253.63|20173.63|20251.38|20171.38|20253.68|20173.68|20251.38|20171.38|10
1739348720000|2025-02-12 08:25:20|20251.35|20171.35|20250.7|20170.7|20251.35|20171.35|20250.7|20170.7|10
1739348730000|2025-02-12 08:25:30|20250.47|20170.47|20246.87|20166.87|20250.47|20170.47|20246.87|20166.87|10
1739348740000|2025-02-12 08:25:40|20246.81|20166.81|20246.25|20166.25|20246.81|20166.81|20245.48|20165.48|9
1739348750000|2025-02-12 08:25:50|20246.07|20166.07|20239.66|20159.66|20246.07|20166.07|20239.66|20159.66|10
1739348760000|2025-02-12 08:26:00|20239.56|20159.56|20239.61|20159.61|20239.75|20159.75|20239.49|20159.49|9
1739348770000|2025-02-12 08:26:10|20239.27|20159.27|20236.34|20156.34|20239.27|20159.27|20236.34|20156.34|10
1739348780000|2025-02-12 08:26:20|20235.92|20155.92|20236.13|20156.13|20237.1|20157.1|20235.23|20155.23|10
1739348790000|2025-02-12 08:26:30|20236.1|20156.1|20235.11|20155.11|20236.1|20156.1|20234.88|20154.88|9
1739348800000|2025-02-12 08:26:40|20235.23|20155.23|20236.25|20156.25|20236.25|20156.25|20235.23|20155.23|10
1739348810000|2025-02-12 08:26:50|20236.3|20156.3|20236.67|20156.67|20236.67|20156.67|20236.3|20156.3|10
1739348820000|2025-02-12 08:27:00|20236.76|20156.76|20239.62|20159.62|20239.62|20159.62|20236.76|20156.76|10
1739348830000|2025-02-12 08:27:10|20241.47|20161.47|20243.72|20163.72|20243.72|20163.72|20241.47|20161.47|9
1739348840000|2025-02-12 08:27:20|20244.39|20164.39|20246.47|20166.47|20246.76|20166.76|20244.39|20164.39|10
1739348850000|2025-02-12 08:27:30|20246.41|20166.41|20244|20164|20246.41|20166.41|20244|20164|10
1739348860000|2025-02-12 08:27:40|20243.86|20163.86|20247.44|20167.44|20247.53|20167.53|20243.86|20163.86|10
1739348870000|2025-02-12 08:27:50|20247.5|20167.5|20245.27|20165.27|20247.5|20167.5|20245.27|20165.27|10
1739348880000|2025-02-12 08:28:00|20245.22|20165.22|20248.03|20168.03|20248.03|20168.03|20245.17|20165.17|10
1739348890000|2025-02-12 08:28:10|20248.05|20168.05|20249.49|20169.49|20249.49|20169.49|20248.05|20168.05|10
1739348900000|2025-02-12 08:28:20|20249.59|20169.59|20250.43|20170.43|20250.56|20170.56|20249.59|20169.59|10
1739348910000|2025-02-12 08:28:30|20250.46|20170.46|20252.53|20172.53|20252.53|20172.53|20250.37|20170.37|10
1739348920000|2025-02-12 08:28:40|20252.67|20172.67|20255.4|20175.4|20255.48|20175.48|20252.67|20172.67|10
1739348930000|2025-02-12 08:28:50|20255.68|20175.68|20256.61|20176.61|20256.61|20176.61|20255|20175|10
1739348940000|2025-02-12 08:29:00|20256.02|20176.02|20256.68|20176.68|20256.85|20176.85|20256.02|20176.02|9
1739348950000|2025-02-12 08:29:10|20256.81|20176.81|20256.98|20176.98|20257.06|20177.06|20256.81|20176.81|9
1739348960000|2025-02-12 08:29:20|20257.03|20177.03|20256.86|20176.86|20257.86|20177.86|20256.61|20176.61|9
1739348970000|2025-02-12 08:29:30|20256.77|20176.77|20255.46|20175.46|20256.78|20176.78|20255.02|20175.02|9
1739348980000|2025-02-12 08:29:40|20255.43|20175.43|20254.56|20174.56|20255.43|20175.43|20254.41|20174.41|9
1739348990000|2025-02-12 08:29:50|20254.57|20174.57|20254.71|20174.71|20254.71|20174.71|20254.57|20174.57|7
1739349000000|2025-02-12 08:30:00|20254.73|20174.73|20252.84|20172.84|20255.1|20175.1|20252.78|20172.78|10
1739349010000|2025-02-12 08:30:10|20252.57|20172.57|20251.6|20171.6|20252.57|20172.57|20250.87|20170.87|9
1739349020000|2025-02-12 08:30:20|20252.19|20172.19|20251.08|20171.08|20252.19|20172.19|20251.08|20171.08|10
1739349030000|2025-02-12 08:30:30|20250.69|20170.69|20247.39|20167.39|20250.69|20170.69|20246.95|20166.95|10
1739349040000|2025-02-12 08:30:40|20247.03|20167.03|20245.92|20165.92|20247.06|20167.06|20245.77|20165.77|8
1739349050000|2025-02-12 08:30:50|20245.83|20165.83|20245.06|20165.06|20245.83|20165.83|20243.46|20163.46|10
1739349060000|2025-02-12 08:31:00|20245|20165|20245.88|20165.88|20245.94|20165.94|20245|20165|10
1739349070000|2025-02-12 08:31:10|20245.76|20165.76|20245.09|20165.09|20245.9|20165.9|20245.09|20165.09|10
1739349080000|2025-02-12 08:31:20|20244.92|20164.92|20242.55|20162.55|20245.29|20165.29|20242.51|20162.51|10
1739349090000|2025-02-12 08:31:30|20242.56|20162.56|20241.95|20161.95|20242.56|20162.56|20241.06|20161.06|9
1739349100000|2025-02-12 08:31:40|20242.96|20162.96|20243.91|20163.91|20243.91|20163.91|20242.96|20162.96|10
1739349110000|2025-02-12 08:31:50|20246.51|20166.51|20253.62|20173.62|20254.04|20174.04|20246.51|20166.51|10
1739349120000|2025-02-12 08:32:00|20253.43|20173.43|20255.72|20175.72|20255.72|20175.72|20253.14|20173.14|10
1739349130000|2025-02-12 08:32:10|20255.78|20175.78|20263.15|20183.15|20263.15|20183.15|20255.78|20175.78|10
1739349140000|2025-02-12 08:32:20|20264.64|20184.64|20268.62|20188.62|20268.62|20188.62|20264.64|20184.64|10
1739349150000|2025-02-12 08:32:30|20268.77|20188.77|20271.79|20191.79|20271.79|20191.79|20268.77|20188.77|10
1739349160000|2025-02-12 08:32:40|20271.31|20191.31|20271.48|20191.48|20271.48|20191.48|20270.89|20190.89|10
1739349170000|2025-02-12 08:32:50|20271.58|20191.58|20272.83|20192.83|20273.11|20193.11|20271.58|20191.58|10
1739349180000|2025-02-12 08:33:00|20273.19|20193.19|20268.65|20188.65|20273.19|20193.19|20268.65|20188.65|10
1739349190000|2025-02-12 08:33:10|20268.56|20188.56|20267.76|20187.76|20268.56|20188.56|20267.67|20187.67|9
1739349200000|2025-02-12 08:33:20|20267.6|20187.6|20263.21|20183.21|20267.6|20187.6|20263.21|20183.21|10
1739349210000|2025-02-12 08:33:30|20263.32|20183.32|20260.49|20180.49|20263.32|20183.32|20260.49|20180.49|9
1739349220000|2025-02-12 08:33:40|20260.37|20180.37|20260.28|20180.28|20260.72|20180.72|20259.48|20179.48|10
1739349230000|2025-02-12 08:33:50|20260.17|20180.17|20259.78|20179.78|20260.17|20180.17|20259.66|20179.66|7
1739349240000|2025-02-12 08:34:00|20259.68|20179.68|20259.51|20179.51|20259.68|20179.68|20259.25|20179.25|9
1739349250000|2025-02-12 08:34:10|20259.38|20179.38|20259.48|20179.48|20259.48|20179.48|20258.05|20178.05|9
1739349260000|2025-02-12 08:34:20|20259.57|20179.57|20260|20180|20260.16|20180.16|20259.57|20179.57|10
1739349270000|2025-02-12 08:34:30|20260.02|20180.02|20259.86|20179.86|20260.1|20180.1|20259.73|20179.73|9
1739349280000|2025-02-12 08:34:40|20259.6|20179.6|20256.04|20176.04|20259.6|20179.6|20256.04|20176.04|10
1739349290000|2025-02-12 08:34:50|20255.96|20175.96|20256.36|20176.36|20256.36|20176.36|20255.96|20175.96|9
1739349300000|2025-02-12 08:35:00|20256.55|20176.55|20257.97|20177.97|20258.47|20178.47|20256.55|20176.55|10
1739349310000|2025-02-12 08:35:10|20257.29|20177.29|20257.18|20177.18|20257.29|20177.29|20256.25|20176.25|9
1739349320000|2025-02-12 08:35:20|20256.98|20176.98|20257.49|20177.49|20257.49|20177.49|20256.98|20176.98|10
1739349330000|2025-02-12 08:35:30|20257.84|20177.84|20258.2|20178.2|20258.3|20178.3|20257.84|20177.84|9
1739349340000|2025-02-12 08:35:40|20258.27|20178.27|20257.16|20177.16|20258.27|20178.27|20256.99|20176.99|9
1739349350000|2025-02-12 08:35:50|20257.25|20177.25|20258.44|20178.44|20258.62|20178.62|20257.25|20177.25|10
1739349360000|2025-02-12 08:36:00|20258.45|20178.45|20257.67|20177.67|20258.45|20178.45|20257.51|20177.51|9
1739349370000|2025-02-12 08:36:10|20257.53|20177.53|20256.97|20176.97|20257.53|20177.53|20256.85|20176.85|9
1739349380000|2025-02-12 08:36:20|20256.96|20176.96|20256.43|20176.43|20256.96|20176.96|20255.79|20175.79|7
1739349390000|2025-02-12 08:36:30|20256.31|20176.31|20258.45|20178.45|20258.45|20178.45|20256.22|20176.22|10
1739349400000|2025-02-12 08:36:40|20258.38|20178.38|20257.69|20177.69|20258.46|20178.46|20257.69|20177.69|9
1739349410000|2025-02-12 08:36:50|20257.58|20177.58|20257.72|20177.72|20257.83|20177.83|20257.32|20177.32|10
1739349420000|2025-02-12 08:37:00|20257.18|20177.18|20258.6|20178.6|20259.41|20179.41|20257.18|20177.18|10
1739349430000|2025-02-12 08:37:10|20258.52|20178.52|20259.25|20179.25|20259.25|20179.25|20258.52|20178.52|10
1739349440000|2025-02-12 08:37:20|20259.13|20179.13|20258.97|20178.97|20259.26|20179.26|20258.48|20178.48|10
1739349450000|2025-02-12 08:37:30|20258.94|20178.94|20266.61|20186.61|20266.61|20186.61|20258.94|20178.94|10
1739349460000|2025-02-12 08:37:40|20267.7|20187.7|20268.15|20188.15|20269.95|20189.95|20267.7|20187.7|10
1739349470000|2025-02-12 08:37:50|20267.82|20187.82|20269.42|20189.42|20269.66|20189.66|20267.82|20187.82|10
1739349480000|2025-02-12 08:38:00|20266.61|20186.61|20265.82|20185.82|20266.61|20186.61|20265.82|20185.82|9
1739349490000|2025-02-12 08:38:10|20265.58|20185.58|20264.53|20184.53|20265.58|20185.58|20264.39|20184.39|10
1739349500000|2025-02-12 08:38:20|20263.9|20183.9|20263.45|20183.45|20264.66|20184.66|20263.45|20183.45|10
1739349510000|2025-02-12 08:38:30|20263.38|20183.38|20262.5|20182.5|20263.38|20183.38|20262.5|20182.5|10
1739349520000|2025-02-12 08:38:40|20262.36|20182.36|20262.44|20182.44|20262.44|20182.44|20262.3|20182.3|8
1739349530000|2025-02-12 08:38:50|20262.5|20182.5|20261.65|20181.65|20262.5|20182.5|20261.65|20181.65|10
1739349540000|2025-02-12 08:39:00|20261.7|20181.7|20263.09|20183.09|20263.2|20183.2|20261.7|20181.7|10
1739349550000|2025-02-12 08:39:10|20263.1|20183.1|20262.34|20182.34|20263.1|20183.1|20262.34|20182.34|9
1739349560000|2025-02-12 08:39:20|20262.36|20182.36|20263.18|20183.18|20263.18|20183.18|20262.36|20182.36|10
1739349570000|2025-02-12 08:39:30|20263.28|20183.28|20264.29|20184.29|20264.31|20184.31|20263.28|20183.28|10
1739349580000|2025-02-12 08:39:40|20264.23|20184.23|20262.22|20182.22|20264.24|20184.24|20262.22|20182.22|10
1739349590000|2025-02-12 08:39:50|20262.18|20182.18|20259.65|20179.65|20262.18|20182.18|20259.58|20179.58|10
1739349600000|2025-02-12 08:40:00|20259.42|20179.42|20259.19|20179.19|20259.42|20179.42|20258.32|20178.32|10
1739349610000|2025-02-12 08:40:10|20259.23|20179.23|20258.89|20178.89|20259.3|20179.3|20258.89|20178.89|10
1739349620000|2025-02-12 08:40:20|20258.71|20178.71|20254.01|20174.01|20258.71|20178.71|20254.01|20174.01|10
1739349630000|2025-02-12 08:40:30|20253.38|20173.38|20254.4|20174.4|20254.4|20174.4|20252.53|20172.53|9
1739349640000|2025-02-12 08:40:40|20254.58|20174.58|20255.55|20175.55|20256.92|20176.92|20254.58|20174.58|10
1739349650000|2025-02-12 08:40:50|20255.59|20175.59|20253.94|20173.94|20255.59|20175.59|20253.54|20173.54|8
1739349660000|2025-02-12 08:41:00|20252.1|20172.1|20252.31|20172.31|20253.73|20173.73|20252.1|20172.1|10
1739349670000|2025-02-12 08:41:10|20252.33|20172.33|20251.63|20171.63|20253.09|20173.09|20251.48|20171.48|10
1739349680000|2025-02-12 08:41:20|20251.74|20171.74|20252.21|20172.21|20252.25|20172.25|20250.63|20170.63|10
1739349690000|2025-02-12 08:41:30|20252.4|20172.4|20246.39|20166.39|20252.4|20172.4|20246.39|20166.39|10
1739349700000|2025-02-12 08:41:40|20245.37|20165.37|20242.37|20162.37|20245.37|20165.37|20242.37|20162.37|10
1739349710000|2025-02-12 08:41:50|20242.71|20162.71|20243.01|20163.01|20243.51|20163.51|20242.58|20162.58|9
1739349720000|2025-02-12 08:42:00|20243.2|20163.2|20245.66|20165.66|20245.66|20165.66|20243.2|20163.2|10
1739349730000|2025-02-12 08:42:10|20245.91|20165.91|20245.56|20165.56|20246.34|20166.34|20245.56|20165.56|10
1739349740000|2025-02-12 08:42:20|20246.05|20166.05|20252.26|20172.26|20252.26|20172.26|20246.05|20166.05|10
1739349750000|2025-02-12 08:42:30|20252.69|20172.69|20257.68|20177.68|20257.68|20177.68|20252.69|20172.69|10
1739349760000|2025-02-12 08:42:40|20258.06|20178.06|20258.17|20178.17|20258.52|20178.52|20258.06|20178.06|9
1739349770000|2025-02-12 08:42:50|20258.56|20178.56|20258.75|20178.75|20259.16|20179.16|20258.41|20178.41|10
1739349780000|2025-02-12 08:43:00|20258.78|20178.78|20260.96|20180.96|20261.35|20181.35|20258.78|20178.78|9
1739349790000|2025-02-12 08:43:10|20261.01|20181.01|20262.17|20182.17|20262.34|20182.34|20261.01|20181.01|10
1739349800000|2025-02-12 08:43:20|20262.5|20182.5|20263.62|20183.62|20263.62|20183.62|20262.5|20182.5|10
1739349810000|2025-02-12 08:43:30|20263.85|20183.85|20264.47|20184.47|20264.55|20184.55|20263.85|20183.85|10
1739349820000|2025-02-12 08:43:40|20264.77|20184.77|20266.71|20186.71|20266.71|20186.71|20264.77|20184.77|9
1739349830000|2025-02-12 08:43:50|20266.89|20186.89|20268.33|20188.33|20268.42|20188.42|20266.89|20186.89|10
1739349840000|2025-02-12 08:44:00|20268.41|20188.41|20269.51|20189.51|20269.77|20189.77|20267.09|20187.09|9
1739349850000|2025-02-12 08:44:10|20269.09|20189.09|20268.28|20188.28|20269.17|20189.17|20268.28|20188.28|10
1739349860000|2025-02-12 08:44:20|20268.17|20188.17|20266.02|20186.02|20268.17|20188.17|20266.02|20186.02|10
1739349870000|2025-02-12 08:44:30|20266.22|20186.22|20266.79|20186.79|20267.54|20187.54|20266.16|20186.16|9
1739349880000|2025-02-12 08:44:40|20266.72|20186.72|20268.43|20188.43|20268.43|20188.43|20266.7|20186.7|9
1739349890000|2025-02-12 08:44:50|20268.58|20188.58|20267.78|20187.78|20268.58|20188.58|20267.78|20187.78|10
1739349900000|2025-02-12 08:45:00|20267.68|20187.68|20267.63|20187.63|20268|20188|20267.63|20187.63|9
1739349910000|2025-02-12 08:45:10|20267.6|20187.6|20267.08|20187.08|20267.9|20187.9|20267.08|20187.08|10
1739349920000|2025-02-12 08:45:20|20267.04|20187.04|20266.79|20186.79|20267.44|20187.44|20266.65|20186.65|10
1739349930000|2025-02-12 08:45:30|20266.66|20186.66|20266.75|20186.75|20266.75|20186.75|20266.01|20186.01|10
1739349940000|2025-02-12 08:45:40|20266.76|20186.76|20266.41|20186.41|20267.22|20187.22|20266.41|20186.41|10
1739349950000|2025-02-12 08:45:50|20266.04|20186.04|20264.74|20184.74|20266.04|20186.04|20264.74|20184.74|10
1739349960000|2025-02-12 08:46:00|20264.72|20184.72|20264.25|20184.25|20264.72|20184.72|20262.86|20182.86|9
1739349970000|2025-02-12 08:46:10|20264.22|20184.22|20262.33|20182.33|20264.22|20184.22|20261.76|20181.76|10
1739349980000|2025-02-12 08:46:20|20262.64|20182.64|20263.79|20183.79|20263.79|20183.79|20262.59|20182.59|9
1739349990000|2025-02-12 08:46:30|20264.33|20184.33|20264.41|20184.41|20264.82|20184.82|20264.23|20184.23|9
1739350000000|2025-02-12 08:46:40|20264.03|20184.03|20263.27|20183.27|20264.03|20184.03|20262.99|20182.99|10
1739350010000|2025-02-12 08:46:50|20263.3|20183.3|20267.62|20187.62|20267.62|20187.62|20263.3|20183.3|10
1739350020000|2025-02-12 08:47:00|20267.78|20187.78|20268.55|20188.55|20268.75|20188.75|20267.76|20187.76|10
1739350030000|2025-02-12 08:47:10|20268.49|20188.49|20269.8|20189.8|20269.85|20189.85|20268.45|20188.45|10
1739350040000|2025-02-12 08:47:20|20269.94|20189.94|20271.79|20191.79|20271.99|20191.99|20269.94|20189.94|10
1739350050000|2025-02-12 08:47:30|20271.97|20191.97|20272.26|20192.26|20272.26|20192.26|20271.55|20191.55|9
1739350060000|2025-02-12 08:47:40|20271.88|20191.88|20271.93|20191.93|20271.93|20191.93|20271.41|20191.41|10
1739350070000|2025-02-12 08:47:50|20272.14|20192.14|20273.34|20193.34|20273.67|20193.67|20272.14|20192.14|8
1739350080000|2025-02-12 08:48:00|20273.36|20193.36|20275.53|20195.53|20275.61|20195.61|20273.36|20193.36|10
1739350090000|2025-02-12 08:48:10|20275.9|20195.9|20274.52|20194.52|20275.91|20195.91|20274.52|20194.52|9
1739350100000|2025-02-12 08:48:20|20274.76|20194.76|20275.26|20195.26|20275.56|20195.56|20274.76|20194.76|8
1739350110000|2025-02-12 08:48:30|20275.35|20195.35|20276.52|20196.52|20276.64|20196.64|20275.35|20195.35|10
1739350120000|2025-02-12 08:48:40|20276.57|20196.57|20276.7|20196.7|20276.89|20196.89|20276.53|20196.53|10
1739350130000|2025-02-12 08:48:50|20276.69|20196.69|20274.59|20194.59|20276.91|20196.91|20274.59|20194.59|10
1739350140000|2025-02-12 08:49:00|20274.45|20194.45|20275.5|20195.5|20275.5|20195.5|20274.4|20194.4|10
1739350150000|2025-02-12 08:49:10|20275.72|20195.72|20279.55|20199.55|20279.55|20199.55|20275.72|20195.72|10
1739350160000|2025-02-12 08:49:20|20280.01|20200.01|20282.92|20202.92|20282.92|20202.92|20280.01|20200.01|10
1739350170000|2025-02-12 08:49:30|20283.14|20203.14|20288.03|20208.03|20288.03|20208.03|20283.14|20203.14|10
1739350180000|2025-02-12 08:49:40|20287.67|20207.67|20288.31|20208.31|20289.14|20209.14|20287.46|20207.46|9
1739350190000|2025-02-12 08:49:50|20287.87|20207.87|20285.48|20205.48|20287.87|20207.87|20285.35|20205.35|10
1739350200000|2025-02-12 08:50:00|20285.72|20205.72|20288.54|20208.54|20288.54|20208.54|20285.72|20205.72|10
1739350210000|2025-02-12 08:50:10|20288.23|20208.23|20289.41|20209.41|20289.41|20209.41|20288.14|20208.14|9
1739350220000|2025-02-12 08:50:20|20289.43|20209.43|20290.53|20210.53|20290.57|20210.57|20289.43|20209.43|10
1739350230000|2025-02-12 08:50:30|20290.47|20210.47|20289.96|20209.96|20290.47|20210.47|20289.92|20209.92|10
1739350240000|2025-02-12 08:50:40|20289.98|20209.98|20293.45|20213.45|20293.45|20213.45|20289.92|20209.92|10
1739350250000|2025-02-12 08:50:50|20293.78|20213.78|20299.8|20219.8|20299.8|20219.8|20293.78|20213.78|10
1739350260000|2025-02-12 08:51:00|20302.03|20222.03|20301.33|20221.33|20302.03|20222.03|20298.48|20218.48|10
1739350270000|2025-02-12 08:51:10|20301.47|20221.47|20306.45|20226.45|20306.58|20226.58|20301.47|20221.47|10
1739350280000|2025-02-12 08:51:20|20307.01|20227.01|20304.94|20224.94|20307.13|20227.13|20304.94|20224.94|10
1739350290000|2025-02-12 08:51:30|20305.05|20225.05|20301.22|20221.22|20305.05|20225.05|20301.1|20221.1|10
1739350300000|2025-02-12 08:51:40|20301.35|20221.35|20302.89|20222.89|20302.89|20222.89|20301.2|20221.2|10
1739350310000|2025-02-12 08:51:50|20301.61|20221.61|20299.35|20219.35|20301.61|20221.61|20299.35|20219.35|10
1739350320000|2025-02-12 08:52:00|20299.12|20219.12|20300.29|20220.29|20300.6|20220.6|20299.12|20219.12|10
1739350330000|2025-02-12 08:52:10|20299.65|20219.65|20296.36|20216.36|20299.65|20219.65|20296.06|20216.06|10
1739350340000|2025-02-12 08:52:20|20296.35|20216.35|20297.2|20217.2|20297.2|20217.2|20294.27|20214.27|10
1739350350000|2025-02-12 08:52:30|20297.48|20217.48|20301.91|20221.91|20301.91|20221.91|20297.48|20217.48|10
1739350360000|2025-02-12 08:52:40|20302.09|20222.09|20303.42|20223.42|20303.67|20223.67|20302.08|20222.08|10
1739350370000|2025-02-12 08:52:50|20303.31|20223.31|20300.62|20220.62|20303.64|20223.64|20300.62|20220.62|10
1739350380000|2025-02-12 08:53:00|20301.04|20221.04|20300.89|20220.89|20301.04|20221.04|20300.45|20220.45|9
1739350390000|2025-02-12 08:53:10|20301.18|20221.18|20299.56|20219.56|20301.35|20221.35|20299.47|20219.47|9
1739350400000|2025-02-12 08:53:20|20299.59|20219.59|20299.26|20219.26|20299.74|20219.74|20299.26|20219.26|8
1739350410000|2025-02-12 08:53:30|20299.08|20219.08|20300.89|20220.89|20300.89|20220.89|20298.94|20218.94|9
1739350420000|2025-02-12 08:53:40|20301.35|20221.35|20301.09|20221.09|20301.42|20221.42|20301.05|20221.05|10
1739350430000|2025-02-12 08:53:50|20300.85|20220.85|20302.42|20222.42|20302.49|20222.49|20300.85|20220.85|10
1739350440000|2025-02-12 08:54:00|20302.84|20222.84|20303.93|20223.93|20303.93|20223.93|20302.84|20222.84|9
1739350450000|2025-02-12 08:54:10|20304.41|20224.41|20302.87|20222.87|20304.67|20224.67|20302.87|20222.87|10
1739350460000|2025-02-12 08:54:20|20302.7|20222.7|20301.09|20221.09|20303.28|20223.28|20301.08|20221.08|10
1739350470000|2025-02-12 08:54:30|20301|20221|20299.52|20219.52|20301.2|20221.2|20299.52|20219.52|9
1739350480000|2025-02-12 08:54:40|20299.97|20219.97|20299.21|20219.21|20300.23|20220.23|20299.21|20219.21|10
1739350490000|2025-02-12 08:54:50|20299.02|20219.02|20297.97|20217.97|20299.02|20219.02|20297.97|20217.97|10
1739350500000|2025-02-12 08:55:00|20298.03|20218.03|20298.54|20218.54|20298.69|20218.69|20297.33|20217.33|9
1739350510000|2025-02-12 08:55:10|20299.32|20219.32|20298.74|20218.74|20300.6|20220.6|20298.74|20218.74|10
1739350520000|2025-02-12 08:55:20|20298.66|20218.66|20298.86|20218.86|20299.27|20219.27|20298.02|20218.02|9
1739350530000|2025-02-12 08:55:30|20298.56|20218.56|20299.16|20219.16|20299.16|20219.16|20298.37|20218.37|10
1739350540000|2025-02-12 08:55:40|20299.87|20219.87|20298.55|20218.55|20299.87|20219.87|20298.55|20218.55|9
1739350550000|2025-02-12 08:55:50|20298.11|20218.11|20297.59|20217.59|20298.22|20218.22|20297.55|20217.55|9
1739350560000|2025-02-12 08:56:00|20297.48|20217.48|20298.82|20218.82|20298.82|20218.82|20297.48|20217.48|10
1739350570000|2025-02-12 08:56:10|20298.9|20218.9|20297.65|20217.65|20299.14|20219.14|20297.65|20217.65|10
1739350580000|2025-02-12 08:56:20|20297.43|20217.43|20296.27|20216.27|20297.43|20217.43|20296.27|20216.27|9
1739350590000|2025-02-12 08:56:30|20296.25|20216.25|20296.76|20216.76|20296.76|20216.76|20295.59|20215.59|10
1739350600000|2025-02-12 08:56:40|20297.3|20217.3|20302.27|20222.27|20302.27|20222.27|20297.3|20217.3|10
1739350610000|2025-02-12 08:56:50|20302.29|20222.29|20301.63|20221.63|20302.34|20222.34|20301.63|20221.63|9
1739350620000|2025-02-12 08:57:00|20301.51|20221.51|20299.02|20219.02|20301.51|20221.51|20299.02|20219.02|9
1739350630000|2025-02-12 08:57:10|20298.21|20218.21|20298.07|20218.07|20298.21|20218.21|20297.59|20217.59|10
1739350640000|2025-02-12 08:57:20|20298.17|20218.17|20298.89|20218.89|20299.6|20219.6|20298.09|20218.09|9
1739350650000|2025-02-12 08:57:30|20298.73|20218.73|20291.19|20211.19|20298.73|20218.73|20291.19|20211.19|10
1739350660000|2025-02-12 08:57:40|20291.27|20211.27|20289.85|20209.85|20291.66|20211.66|20289.85|20209.85|10
1739350670000|2025-02-12 08:57:50|20289.33|20209.33|20285.24|20205.24|20289.33|20209.33|20285.24|20205.24|10
1739350680000|2025-02-12 08:58:00|20285.2|20205.2|20285.45|20205.45|20285.45|20205.45|20285.17|20205.17|10
1739350690000|2025-02-12 08:58:10|20284.53|20204.53|20281.13|20201.13|20284.64|20204.64|20281.13|20201.13|10
1739350700000|2025-02-12 08:58:20|20279.76|20199.76|20277.69|20197.69|20279.76|20199.76|20277.69|20197.69|10
1739350710000|2025-02-12 08:58:30|20277.64|20197.64|20279.01|20199.01|20279.02|20199.02|20277.64|20197.64|10
1739350720000|2025-02-12 08:58:40|20279.23|20199.23|20279.71|20199.71|20280.51|20200.51|20279.23|20199.23|10
1739350730000|2025-02-12 08:58:50|20279.64|20199.64|20281.43|20201.43|20281.43|20201.43|20279.6|20199.6|10
1739350740000|2025-02-12 08:59:00|20282.07|20202.07|20284.89|20204.89|20285.25|20205.25|20282.07|20202.07|10
1739350750000|2025-02-12 08:59:10|20285.42|20205.42|20282.89|20202.89|20285.42|20205.42|20282.68|20202.68|10
1739350760000|2025-02-12 08:59:20|20283.22|20203.22|20280.95|20200.95|20283.41|20203.41|20280.95|20200.95|10
1739350770000|2025-02-12 08:59:30|20280.97|20200.97|20283.81|20203.81|20283.81|20203.81|20280.96|20200.96|10
1739350780000|2025-02-12 08:59:40|20284|20204|20285.69|20205.69|20285.95|20205.95|20284|20204|8
1739350790000|2025-02-12 08:59:50|20285.91|20205.91|20286.72|20206.72|20286.73|20206.73|20285.41|20205.41|9
1739350800000|2025-02-12 09:00:00|20286.84|20206.84|20290.93|20210.93|20291.28|20211.28|20286.84|20206.84|10
1739350810000|2025-02-12 09:00:10|20289.95|20209.95|20287.75|20207.75|20290.1|20210.1|20287.75|20207.75|10
1739350820000|2025-02-12 09:00:20|20287.58|20207.58|20285.59|20205.59|20287.58|20207.58|20285.59|20205.59|10
1739350830000|2025-02-12 09:00:30|20285.74|20205.74|20286.92|20206.92|20287.25|20207.25|20285.72|20205.72|10
1739350840000|2025-02-12 09:00:40|20286.19|20206.19|20285.05|20205.05|20286.19|20206.19|20285.02|20205.02|8
1739350850000|2025-02-12 09:00:50|20285.02|20205.02|20284.33|20204.33|20285.21|20205.21|20284.33|20204.33|10
1739350860000|2025-02-12 09:01:00|20284.8|20204.8|20280.19|20200.19|20284.8|20204.8|20280.19|20200.19|10
1739350870000|2025-02-12 09:01:10|20280.07|20200.07|20274.44|20194.44|20280.07|20200.07|20274.44|20194.44|9
1739350880000|2025-02-12 09:01:20|20274.35|20194.35|20275.83|20195.83|20275.83|20195.83|20274.35|20194.35|10
1739350890000|2025-02-12 09:01:30|20275.88|20195.88|20273.78|20193.78|20275.88|20195.88|20273.78|20193.78|10
1739350900000|2025-02-12 09:01:40|20273.58|20193.58|20274.1|20194.1|20274.15|20194.15|20273.21|20193.21|9
1739350910000|2025-02-12 09:01:50|20274.14|20194.14|20273.86|20193.86|20274.43|20194.43|20273.58|20193.58|9
1739350920000|2025-02-12 09:02:00|20273.83|20193.83|20274.19|20194.19|20274.19|20194.19|20273.33|20193.33|10
1739350930000|2025-02-12 09:02:10|20274.17|20194.17|20272.13|20192.13|20274.17|20194.17|20271.34|20191.34|10
1739350940000|2025-02-12 09:02:20|20272.5|20192.5|20275.11|20195.11|20275.11|20195.11|20272.5|20192.5|10
1739350950000|2025-02-12 09:02:30|20275.14|20195.14|20273.43|20193.43|20275.3|20195.3|20273.13|20193.13|9
1739350960000|2025-02-12 09:02:40|20273.76|20193.76|20273.5|20193.5|20274|20194|20273.45|20193.45|9
1739350970000|2025-02-12 09:02:50|20273.49|20193.49|20272.7|20192.7|20273.64|20193.64|20272.52|20192.52|9
1739350980000|2025-02-12 09:03:00|20272.56|20192.56|20274.43|20194.43|20275.03|20195.03|20272.56|20192.56|10
1739350990000|2025-02-12 09:03:10|20274.47|20194.47|20273.49|20193.49|20274.47|20194.47|20273.49|20193.49|9
1739351000000|2025-02-12 09:03:20|20273.72|20193.72|20272.39|20192.39|20273.72|20193.72|20271.15|20191.15|10
1739351010000|2025-02-12 09:03:30|20272.52|20192.52|20273.33|20193.33|20273.41|20193.41|20272.52|20192.52|9
1739351020000|2025-02-12 09:03:40|20273.32|20193.32|20274.69|20194.69|20274.72|20194.72|20273.31|20193.31|10
1739351030000|2025-02-12 09:03:50|20275.33|20195.33|20276.75|20196.75|20277.12|20197.12|20275.33|20195.33|10
1739351040000|2025-02-12 09:04:00|20276.55|20196.55|20275.92|20195.92|20277.01|20197.01|20275.86|20195.86|9
1739351050000|2025-02-12 09:04:10|20275.91|20195.91|20274.99|20194.99|20275.91|20195.91|20274.55|20194.55|10
1739351060000|2025-02-12 09:04:20|20275.12|20195.12|20275.61|20195.61|20275.76|20195.76|20275.03|20195.03|9
1739351070000|2025-02-12 09:04:30|20275.63|20195.63|20276.45|20196.45|20276.45|20196.45|20275.42|20195.42|9
1739351080000|2025-02-12 09:04:40|20276.68|20196.68|20276.42|20196.42|20276.68|20196.68|20275.94|20195.94|9
1739351090000|2025-02-12 09:04:50|20276.63|20196.63|20278.42|20198.42|20278.46|20198.46|20276.46|20196.46|10
1739351100000|2025-02-12 09:05:00|20278.37|20198.37|20282.93|20202.93|20283.28|20203.28|20278.37|20198.37|10
1739351110000|2025-02-12 09:05:10|20283.01|20203.01|20280.45|20200.45|20283.43|20203.43|20280.45|20200.45|10
1739351120000|2025-02-12 09:05:20|20279.82|20199.82|20277.49|20197.49|20279.82|20199.82|20277.49|20197.49|10
1739351130000|2025-02-12 09:05:30|20276.49|20196.49|20277.71|20197.71|20278.19|20198.19|20276.49|20196.49|10
1739351140000|2025-02-12 09:05:40|20276.47|20196.47|20268.63|20188.63|20276.47|20196.47|20268.63|20188.63|10
1739351150000|2025-02-12 09:05:50|20269.51|20189.51|20269.97|20189.97|20270.76|20190.76|20269.51|20189.51|10
1739351160000|2025-02-12 09:06:00|20269.68|20189.68|20270.48|20190.48|20271.4|20191.4|20269.6|20189.6|9
1739351170000|2025-02-12 09:06:10|20270.49|20190.49|20269.23|20189.23|20270.77|20190.77|20269.18|20189.18|10
1739351180000|2025-02-12 09:06:20|20268.65|20188.65|20262.29|20182.29|20268.65|20188.65|20262.29|20182.29|10
1739351190000|2025-02-12 09:06:30|20261.43|20181.43|20262.22|20182.22|20262.22|20182.22|20261.06|20181.06|10
1739351200000|2025-02-12 09:06:40|20262.04|20182.04|20260.12|20180.12|20262.1|20182.1|20260.12|20180.12|10
1739351210000|2025-02-12 09:06:50|20259.93|20179.93|20258.69|20178.69|20259.93|20179.93|20258.69|20178.69|9
1739351220000|2025-02-12 09:07:00|20258.37|20178.37|20256.28|20176.28|20258.37|20178.37|20256.28|20176.28|10
1739351230000|2025-02-12 09:07:10|20251.03|20171.03|20245.79|20165.79|20251.03|20171.03|20245.79|20165.79|10
1739351240000|2025-02-12 09:07:20|20244.99|20164.99|20246.5|20166.5|20246.64|20166.64|20244.98|20164.98|10
1739351250000|2025-02-12 09:07:30|20246.81|20166.81|20247.4|20167.4|20247.4|20167.4|20246.81|20166.81|10
1739351260000|2025-02-12 09:07:40|20247.46|20167.46|20247.24|20167.24|20247.46|20167.46|20246.55|20166.55|9
1739351270000|2025-02-12 09:07:50|20247.77|20167.77|20249.46|20169.46|20249.46|20169.46|20247.77|20167.77|10
1739351280000|2025-02-12 09:08:00|20249.41|20169.41|20246.05|20166.05|20249.49|20169.49|20246.05|20166.05|10
1739351290000|2025-02-12 09:08:10|20245.82|20165.82|20236.17|20156.17|20245.82|20165.82|20236.14|20156.14|10
1739351300000|2025-02-12 09:08:20|20235.95|20155.95|20226.48|20146.48|20235.95|20155.95|20226.48|20146.48|10
1739351310000|2025-02-12 09:08:30|20225.74|20145.74|20224.67|20144.67|20225.74|20145.74|20224.67|20144.67|9
1739351320000|2025-02-12 09:08:40|20225.24|20145.24|20227.32|20147.32|20227.39|20147.39|20225.24|20145.24|10
1739351330000|2025-02-12 09:08:50|20227.07|20147.07|20229.97|20149.97|20230.44|20150.44|20227.07|20147.07|10
1739351340000|2025-02-12 09:09:00|20230.16|20150.16|20235.07|20155.07|20235.07|20155.07|20230.16|20150.16|9
1739351350000|2025-02-12 09:09:10|20234.67|20154.67|20235.21|20155.21|20235.21|20155.21|20234.45|20154.45|10
1739351360000|2025-02-12 09:09:20|20235.37|20155.37|20236.36|20156.36|20236.79|20156.79|20235.37|20155.37|10
1739351370000|2025-02-12 09:09:30|20235.56|20155.56|20234.94|20154.94|20235.56|20155.56|20234.57|20154.57|9
1739351380000|2025-02-12 09:09:40|20235.04|20155.04|20230.51|20150.51|20235.04|20155.04|20230.51|20150.51|9
1739351390000|2025-02-12 09:09:50|20230.48|20150.48|20230.34|20150.34|20230.48|20150.48|20230.16|20150.16|9
1739351400000|2025-02-12 09:10:00|20230.56|20150.56|20230.66|20150.66|20230.66|20150.66|20230.34|20150.34|9
1739351410000|2025-02-12 09:10:10|20231.1|20151.1|20233.69|20153.69|20233.69|20153.69|20231.1|20151.1|10
1739351420000|2025-02-12 09:10:20|20234.44|20154.44|20237.27|20157.27|20237.36|20157.36|20234.44|20154.44|9
1739351430000|2025-02-12 09:10:30|20237.62|20157.62|20235.88|20155.88|20237.62|20157.62|20235.88|20155.88|9
1739351440000|2025-02-12 09:10:40|20235.14|20155.14|20231.99|20151.99|20235.14|20155.14|20231.99|20151.99|10
1739351450000|2025-02-12 09:10:50|20231.61|20151.61|20231|20151|20231.91|20151.91|20231|20151|10
1739351460000|2025-02-12 09:11:00|20230.74|20150.74|20231.82|20151.82|20231.82|20151.82|20229.76|20149.76|10
1739351470000|2025-02-12 09:11:10|20232.51|20152.51|20232.79|20152.79|20232.83|20152.83|20232.09|20152.09|9
1739351480000|2025-02-12 09:11:20|20232.81|20152.81|20232.75|20152.75|20232.81|20152.81|20232.13|20152.13|9
1739351490000|2025-02-12 09:11:30|20232.79|20152.79|20232.9|20152.9|20232.9|20152.9|20232.77|20152.77|9
1739351500000|2025-02-12 09:11:40|20232.93|20152.93|20236.02|20156.02|20236.12|20156.12|20232.93|20152.93|10
1739351510000|2025-02-12 09:11:50|20236.01|20156.01|20237.23|20157.23|20237.23|20157.23|20236.01|20156.01|8
1739351520000|2025-02-12 09:12:00|20237.48|20157.48|20237.41|20157.41|20237.7|20157.7|20237.4|20157.4|10
1739351530000|2025-02-12 09:12:10|20237.43|20157.43|20236.87|20156.87|20237.43|20157.43|20236.72|20156.72|9
1739351540000|2025-02-12 09:12:20|20236.89|20156.89|20235.16|20155.16|20236.89|20156.89|20235.16|20155.16|10
1739351550000|2025-02-12 09:12:30|20235.36|20155.36|20235.96|20155.96|20236.39|20156.39|20235.36|20155.36|9
1739351560000|2025-02-12 09:12:40|20235.86|20155.86|20236.73|20156.73|20236.73|20156.73|20235.3|20155.3|7
1739351570000|2025-02-12 09:12:50|20237.03|20157.03|20236.11|20156.11|20237.03|20157.03|20235.97|20155.97|9
1739351580000|2025-02-12 09:13:00|20236.71|20156.71|20241.04|20161.04|20241.04|20161.04|20236.47|20156.47|10
1739351590000|2025-02-12 09:13:10|20241.05|20161.05|20241.99|20161.99|20241.99|20161.99|20241.05|20161.05|9
1739351600000|2025-02-12 09:13:20|20242.05|20162.05|20242.05|20162.05|20242.33|20162.33|20241.57|20161.57|10
1739351610000|2025-02-12 09:13:30|20242.3|20162.3|20244.2|20164.2|20244.2|20164.2|20242.3|20162.3|10
1739351620000|2025-02-12 09:13:40|20244.31|20164.31|20245.92|20165.92|20246.21|20166.21|20244.31|20164.31|9
1739351630000|2025-02-12 09:13:50|20247.14|20167.14|20244.92|20164.92|20247.14|20167.14|20243.72|20163.72|10
1739351640000|2025-02-12 09:14:00|20244.82|20164.82|20243.04|20163.04|20244.82|20164.82|20242.76|20162.76|8
1739351650000|2025-02-12 09:14:10|20242.93|20162.93|20242.2|20162.2|20242.93|20162.93|20242.09|20162.09|10
1739351660000|2025-02-12 09:14:20|20242.24|20162.24|20242.37|20162.37|20245.83|20165.83|20241.59|20161.59|9
1739351670000|2025-02-12 09:14:30|20243.37|20163.37|20241.08|20161.08|20244.1|20164.1|20241.08|20161.08|10
1739351680000|2025-02-12 09:14:40|20240.96|20160.96|20242.94|20162.94|20242.94|20162.94|20240.96|20160.96|9
1739351690000|2025-02-12 09:14:50|20242.83|20162.83|20242.69|20162.69|20242.93|20162.93|20242.15|20162.15|9
1739351700000|2025-02-12 09:15:00|20242.45|20162.45|20238.01|20158.01|20242.45|20162.45|20238.01|20158.01|10
1739351710000|2025-02-12 09:15:10|20237.92|20157.92|20236.83|20156.83|20237.92|20157.92|20235.71|20155.71|10
1739351720000|2025-02-12 09:15:20|20240.44|20160.44|20244.06|20164.06|20244.06|20164.06|20240.44|20160.44|10
1739351730000|2025-02-12 09:15:30|20244.31|20164.31|20245.78|20165.78|20245.78|20165.78|20244.31|20164.31|10
1739351740000|2025-02-12 09:15:40|20245.89|20165.89|20245.31|20165.31|20245.89|20165.89|20245.3|20165.3|9
1739351750000|2025-02-12 09:15:50|20245.32|20165.32|20244.45|20164.45|20245.33|20165.33|20243.71|20163.71|10
1739351760000|2025-02-12 09:16:00|20244.24|20164.24|20243.18|20163.18|20244.66|20164.66|20243.13|20163.13|10
1739351770000|2025-02-12 09:16:10|20243.03|20163.03|20243.26|20163.26|20244.28|20164.28|20243.03|20163.03|9
1739351780000|2025-02-12 09:16:20|20243.34|20163.34|20242.41|20162.41|20243.95|20163.95|20242.41|20162.41|10
1739351790000|2025-02-12 09:16:30|20240.97|20160.97|20241.7|20161.7|20242.4|20162.4|20239.4|20159.4|10
1739351800000|2025-02-12 09:16:40|20241.66|20161.66|20241.23|20161.23|20241.73|20161.73|20241.23|20161.23|10
1739351810000|2025-02-12 09:16:50|20241.05|20161.05|20244.88|20164.88|20245.04|20165.04|20240.18|20160.18|10
1739351820000|2025-02-12 09:17:00|20244.89|20164.89|20244.71|20164.71|20245.61|20165.61|20244.71|20164.71|10
1739351830000|2025-02-12 09:17:10|20244.61|20164.61|20241.33|20161.33|20244.62|20164.62|20241.33|20161.33|10
1739351840000|2025-02-12 09:17:20|20241.27|20161.27|20240.37|20160.37|20241.37|20161.37|20240.12|20160.12|10
1739351850000|2025-02-12 09:17:30|20240.49|20160.49|20236.68|20156.68|20240.72|20160.72|20236.68|20156.68|9
1739351860000|2025-02-12 09:17:40|20237.14|20157.14|20237.45|20157.45|20237.86|20157.86|20237.03|20157.03|10
1739351870000|2025-02-12 09:17:50|20237.37|20157.37|20237.83|20157.83|20238.18|20158.18|20237.37|20157.37|10
1739351880000|2025-02-12 09:18:00|20238|20158|20241.63|20161.63|20241.63|20161.63|20238|20158|10
1739351890000|2025-02-12 09:18:10|20242.06|20162.06|20241.25|20161.25|20242.06|20162.06|20240.56|20160.56|10
1739351900000|2025-02-12 09:18:20|20241.32|20161.32|20242.27|20162.27|20242.3|20162.3|20241.32|20161.32|9
1739351910000|2025-02-12 09:18:30|20242.19|20162.19|20240.64|20160.64|20242.29|20162.29|20240.62|20160.62|10
1739351920000|2025-02-12 09:18:40|20240.02|20160.02|20238.66|20158.66|20240.02|20160.02|20238.66|20158.66|10
1739351930000|2025-02-12 09:18:50|20238.14|20158.14|20237.18|20157.18|20238.14|20158.14|20237.17|20157.17|10
1739351940000|2025-02-12 09:19:00|20237.31|20157.31|20236.01|20156.01|20237.69|20157.69|20236.01|20156.01|10
1739351950000|2025-02-12 09:19:10|20236.07|20156.07|20233.13|20153.13|20236.07|20156.07|20233.13|20153.13|10
1739351960000|2025-02-12 09:19:20|20232.79|20152.79|20231.78|20151.78|20232.79|20152.79|20231.53|20151.53|9
1739351970000|2025-02-12 09:19:30|20232.26|20152.26|20231.68|20151.68|20232.26|20152.26|20231.45|20151.45|9
1739351980000|2025-02-12 09:19:40|20231.65|20151.65|20232.66|20152.66|20233.14|20153.14|20231.65|20151.65|9
1739351990000|2025-02-12 09:19:50|20232.69|20152.69|20230.2|20150.2|20232.69|20152.69|20230.2|20150.2|10
1739352000000|2025-02-12 09:20:00|20230.01|20150.01|20229.29|20149.29|20230.07|20150.07|20229.29|20149.29|9
1739352010000|2025-02-12 09:20:10|20229.1|20149.1|20229.2|20149.2|20229.2|20149.2|20227.79|20147.79|10
1739352020000|2025-02-12 09:20:20|20229.3|20149.3|20229.56|20149.56|20230.6|20150.6|20229.24|20149.24|10
1739352030000|2025-02-12 09:20:30|20229.07|20149.07|20227.1|20147.1|20229.07|20149.07|20227.1|20147.1|10
1739352040000|2025-02-12 09:20:40|20227.08|20147.08|20224.86|20144.86|20227.08|20147.08|20224.86|20144.86|10
1739352050000|2025-02-12 09:20:50|20224.83|20144.83|20224.58|20144.58|20224.93|20144.93|20224.47|20144.47|10
1739352060000|2025-02-12 09:21:00|20224.04|20144.04|20220.02|20140.02|20224.18|20144.18|20219.26|20139.26|9
1739352070000|2025-02-12 09:21:10|20219.86|20139.86|20220.56|20140.56|20220.56|20140.56|20219.86|20139.86|9
1739352080000|2025-02-12 09:21:20|20220.78|20140.78|20220.67|20140.67|20221.05|20141.05|20220.49|20140.49|8
1739352090000|2025-02-12 09:21:30|20221.71|20141.71|20223.07|20143.07|20223.22|20143.22|20221.69|20141.69|10
1739352100000|2025-02-12 09:21:40|20223.02|20143.02|20218.29|20138.29|20223.02|20143.02|20217.84|20137.84|10
1739352110000|2025-02-12 09:21:50|20217.95|20137.95|20216.25|20136.25|20217.95|20137.95|20216.22|20136.22|10
1739352120000|2025-02-12 09:22:00|20216.61|20136.61|20215.26|20135.26|20216.68|20136.68|20215.26|20135.26|9
1739352130000|2025-02-12 09:22:10|20215.52|20135.52|20216.99|20136.99|20217.02|20137.02|20215.43|20135.43|10
1739352140000|2025-02-12 09:22:20|20217.25|20137.25|20216.3|20136.3|20217.48|20137.48|20216.3|20136.3|10
1739352150000|2025-02-12 09:22:30|20216.28|20136.28|20215.56|20135.56|20216.61|20136.61|20215.56|20135.56|10
1739352160000|2025-02-12 09:22:40|20215.57|20135.57|20215.65|20135.65|20215.65|20135.65|20215.18|20135.18|9
1739352170000|2025-02-12 09:22:50|20215.63|20135.63|20213.36|20133.36|20215.69|20135.69|20213.36|20133.36|10
1739352180000|2025-02-12 09:23:00|20211.68|20131.68|20211.18|20131.18|20212.04|20132.04|20210.46|20130.46|10
1739352190000|2025-02-12 09:23:10|20211.24|20131.24|20207.3|20127.3|20211.3|20131.3|20207.3|20127.3|10
1739352200000|2025-02-12 09:23:20|20206.94|20126.94|20204.46|20124.46|20206.94|20126.94|20204.46|20124.46|10
1739352210000|2025-02-12 09:23:30|20204.38|20124.38|20200.81|20120.81|20204.38|20124.38|20200.81|20120.81|10
1739352220000|2025-02-12 09:23:40|20200.8|20120.8|20201.34|20121.34|20201.44|20121.44|20199.94|20119.94|10
1739352230000|2025-02-12 09:23:50|20201.3|20121.3|20202.56|20122.56|20202.69|20122.69|20201.3|20121.3|9
1739352240000|2025-02-12 09:24:00|20202.69|20122.69|20202.58|20122.58|20202.9|20122.9|20202.56|20122.56|10
1739352250000|2025-02-12 09:24:10|20202.55|20122.55|20204.43|20124.43|20204.43|20124.43|20202.55|20122.55|10
1739352260000|2025-02-12 09:24:20|20204.44|20124.44|20205.53|20125.53|20205.53|20125.53|20204.44|20124.44|8
1739352270000|2025-02-12 09:24:30|20206.07|20126.07|20205.51|20125.51|20206.46|20126.46|20205.51|20125.51|9
1739352280000|2025-02-12 09:24:40|20205.24|20125.24|20206.29|20126.29|20207.03|20127.03|20204.22|20124.22|10
1739352290000|2025-02-12 09:24:50|20206.28|20126.28|20206.67|20126.67|20206.67|20126.67|20205.99|20125.99|10
1739352300000|2025-02-12 09:25:00|20206.68|20126.68|20207.2|20127.2|20207.2|20127.2|20205.83|20125.83|10
1739352310000|2025-02-12 09:25:10|20208|20128|20208.87|20128.87|20208.95|20128.95|20208|20128|10
1739352320000|2025-02-12 09:25:20|20209.02|20129.02|20208.54|20128.54|20209.22|20129.22|20208.46|20128.46|9
1739352330000|2025-02-12 09:25:30|20208.48|20128.48|20208.3|20128.3|20208.77|20128.77|20207.91|20127.91|10
1739352340000|2025-02-12 09:25:40|20208.25|20128.25|20209.15|20129.15|20209.15|20129.15|20208.23|20128.23|9
1739352350000|2025-02-12 09:25:50|20209.17|20129.17|20209.99|20129.99|20209.99|20129.99|20209.17|20129.17|9
1739352360000|2025-02-12 09:26:00|20210.09|20130.09|20212.01|20132.01|20212.01|20132.01|20209.85|20129.85|9
1739352370000|2025-02-12 09:26:10|20214.14|20134.14|20214.73|20134.73|20214.76|20134.76|20214.14|20134.14|9
1739352380000|2025-02-12 09:26:20|20215.52|20135.52|20217.95|20137.95|20218.48|20138.48|20215.36|20135.36|10
1739352390000|2025-02-12 09:26:30|20218.09|20138.09|20218.6|20138.6|20218.84|20138.84|20218.08|20138.08|10
1739352400000|2025-02-12 09:26:40|20218.63|20138.63|20218.88|20138.88|20218.9|20138.9|20218.32|20138.32|9
1739352410000|2025-02-12 09:26:50|20218.37|20138.37|20214.78|20134.78|20218.37|20138.37|20214.78|20134.78|10
1739352420000|2025-02-12 09:27:00|20214.53|20134.53|20212.12|20132.12|20214.53|20134.53|20212.09|20132.09|10
1739352430000|2025-02-12 09:27:10|20211.49|20131.49|20209.85|20129.85|20211.49|20131.49|20209.85|20129.85|10
1739352440000|2025-02-12 09:27:20|20209.86|20129.86|20209.83|20129.83|20210.13|20130.13|20209.68|20129.68|10
1739352450000|2025-02-12 09:27:30|20209.69|20129.69|20211.26|20131.26|20211.26|20131.26|20209.69|20129.69|9
1739352460000|2025-02-12 09:27:40|20211.34|20131.34|20217.32|20137.32|20217.34|20137.34|20211.34|20131.34|10
1739352470000|2025-02-12 09:27:50|20217.17|20137.17|20217.68|20137.68|20217.85|20137.85|20217.17|20137.17|9
1739352480000|2025-02-12 09:28:00|20217.81|20137.81|20217.4|20137.4|20217.86|20137.86|20217.4|20137.4|10
1739352490000|2025-02-12 09:28:10|20217.33|20137.33|20216.6|20136.6|20217.33|20137.33|20216.14|20136.14|10
1739352500000|2025-02-12 09:28:20|20216.75|20136.75|20220.05|20140.05|20220.05|20140.05|20216.75|20136.75|10
1739352510000|2025-02-12 09:28:30|20220.04|20140.04|20221.09|20141.09|20221.09|20141.09|20220.04|20140.04|9
1739352520000|2025-02-12 09:28:40|20221.23|20141.23|20222.53|20142.53|20222.53|20142.53|20221.23|20141.23|9
1739352530000|2025-02-12 09:28:50|20222.52|20142.52|20223.02|20143.02|20223.02|20143.02|20222.4|20142.4|10
1739352540000|2025-02-12 09:29:00|20223.12|20143.12|20227.8|20147.8|20227.8|20147.8|20223.11|20143.11|9
1739352550000|2025-02-12 09:29:10|20227.62|20147.62|20228.66|20148.66|20228.66|20148.66|20227.54|20147.54|9
1739352560000|2025-02-12 09:29:20|20228.73|20148.73|20230.09|20150.09|20230.09|20150.09|20228.73|20148.73|10
1739352570000|2025-02-12 09:29:30|20230.02|20150.02|20231.72|20151.72|20231.86|20151.86|20230.02|20150.02|10
1739352580000|2025-02-12 09:29:40|20231.58|20151.58|20233.78|20153.78|20233.78|20153.78|20231.58|20151.58|8
1739352590000|2025-02-12 09:29:50|20234.35|20154.35|20233.18|20153.18|20234.35|20154.35|20232.38|20152.38|8
1739352600000|2025-02-12 09:30:00|20233.14|20153.14|20233.8|20153.8|20233.8|20153.8|20233.14|20153.14|8
1739352610000|2025-02-12 09:30:10|20233.31|20153.31|20231.8|20151.8|20233.31|20153.31|20231.8|20151.8|10
1739352620000|2025-02-12 09:30:20|20231.82|20151.82|20233.38|20153.38|20233.66|20153.66|20231.82|20151.82|10
1739352630000|2025-02-12 09:30:30|20233.28|20153.28|20229.19|20149.19|20233.28|20153.28|20229.19|20149.19|10
1739352640000|2025-02-12 09:30:40|20228.94|20148.94|20224.36|20144.36|20228.94|20148.94|20224.36|20144.36|10
1739352650000|2025-02-12 09:30:50|20223.96|20143.96|20227.25|20147.25|20227.25|20147.25|20223.96|20143.96|10
1739352660000|2025-02-12 09:31:00|20226.72|20146.72|20224.84|20144.84|20227.35|20147.35|20224.84|20144.84|10
1739352670000|2025-02-12 09:31:10|20223.3|20143.3|20225.05|20145.05|20225.05|20145.05|20222.3|20142.3|10
1739352680000|2025-02-12 09:31:20|20225.01|20145.01|20227.64|20147.64|20227.64|20147.64|20224.32|20144.32|10
1739352690000|2025-02-12 09:31:30|20227.56|20147.56|20228.53|20148.53|20228.55|20148.55|20227.15|20147.15|9
1739352700000|2025-02-12 09:31:40|20228.84|20148.84|20229.66|20149.66|20229.66|20149.66|20228.21|20148.21|9
1739352710000|2025-02-12 09:31:50|20229.71|20149.71|20229.09|20149.09|20230.29|20150.29|20228.92|20148.92|10
1739352720000|2025-02-12 09:32:00|20228.96|20148.96|20230.4|20150.4|20230.4|20150.4|20228.96|20148.96|10
1739352730000|2025-02-12 09:32:10|20230.15|20150.15|20231.33|20151.33|20231.33|20151.33|20229.94|20149.94|10
1739352740000|2025-02-12 09:32:20|20231.37|20151.37|20233.82|20153.82|20234.3|20154.3|20231.25|20151.25|9
1739352750000|2025-02-12 09:32:30|20233.95|20153.95|20234.43|20154.43|20234.55|20154.55|20233.86|20153.86|10
1739352760000|2025-02-12 09:32:40|20234.57|20154.57|20233.32|20153.32|20234.57|20154.57|20233.25|20153.25|9
1739352770000|2025-02-12 09:32:50|20233.5|20153.5|20236.14|20156.14|20236.14|20156.14|20233.5|20153.5|10
1739352780000|2025-02-12 09:33:00|20236.45|20156.45|20239.22|20159.22|20239.22|20159.22|20236.45|20156.45|10
1739352790000|2025-02-12 09:33:10|20240.37|20160.37|20241.52|20161.52|20241.54|20161.54|20239.93|20159.93|10
1739352800000|2025-02-12 09:33:20|20241.58|20161.58|20241.49|20161.49|20242|20162|20241.49|20161.49|9
1739352810000|2025-02-12 09:33:30|20240.91|20160.91|20236.73|20156.73|20241.07|20161.07|20236.73|20156.73|8
1739352820000|2025-02-12 09:33:40|20236.67|20156.67|20235.28|20155.28|20236.76|20156.76|20235.28|20155.28|10
1739352830000|2025-02-12 09:33:50|20235.1|20155.1|20233.62|20153.62|20235.1|20155.1|20233.62|20153.62|10
1739352840000|2025-02-12 09:34:00|20233.6|20153.6|20233.79|20153.79|20233.92|20153.92|20233.48|20153.48|10
1739352850000|2025-02-12 09:34:10|20233.13|20153.13|20233.35|20153.35|20233.44|20153.44|20232.96|20152.96|10
1739352860000|2025-02-12 09:34:20|20233.02|20153.02|20232.53|20152.53|20233.02|20153.02|20232.5|20152.5|10
1739352870000|2025-02-12 09:34:30|20232.48|20152.48|20232.61|20152.61|20232.61|20152.61|20231.2|20151.2|9
1739352880000|2025-02-12 09:34:40|20232.72|20152.72|20234.21|20154.21|20234.21|20154.21|20232.72|20152.72|9
1739352890000|2025-02-12 09:34:50|20234.79|20154.79|20238.5|20158.5|20238.5|20158.5|20234.79|20154.79|10
1739352900000|2025-02-12 09:35:00|20238.48|20158.48|20242.02|20162.02|20242.02|20162.02|20238.48|20158.48|10
1739352910000|2025-02-12 09:35:10|20242.71|20162.71|20248.1|20168.1|20248.1|20168.1|20242.71|20162.71|10
1739352920000|2025-02-12 09:35:20|20248.53|20168.53|20247.32|20167.32|20248.59|20168.59|20247.32|20167.32|10
1739352930000|2025-02-12 09:35:30|20247.29|20167.29|20246.92|20166.92|20247.29|20167.29|20246.92|20166.92|7
1739352940000|2025-02-12 09:35:40|20246.81|20166.81|20248.49|20168.49|20248.49|20168.49|20246.76|20166.76|8
1739352950000|2025-02-12 09:35:50|20248.76|20168.76|20249.08|20169.08|20249.08|20169.08|20248.34|20168.34|10
1739352960000|2025-02-12 09:36:00|20249.16|20169.16|20248.98|20168.98|20249.68|20169.68|20248.98|20168.98|9
1739352970000|2025-02-12 09:36:10|20249.34|20169.34|20248.53|20168.53|20249.95|20169.95|20248.53|20168.53|10
1739352980000|2025-02-12 09:36:20|20248.37|20168.37|20247.39|20167.39|20248.37|20168.37|20247.39|20167.39|10
1739352990000|2025-02-12 09:36:30|20246.84|20166.84|20247.77|20167.77|20247.77|20167.77|20246.78|20166.78|9
1739353000000|2025-02-12 09:36:40|20248.58|20168.58|20253.91|20173.91|20253.91|20173.91|20248.58|20168.58|10
1739353010000|2025-02-12 09:36:50|20253.84|20173.84|20253.72|20173.72|20253.9|20173.9|20253.15|20173.15|10
1739353020000|2025-02-12 09:37:00|20253.89|20173.89|20254.66|20174.66|20254.72|20174.72|20253.77|20173.77|9
1739353030000|2025-02-12 09:37:10|20254.98|20174.98|20265|20185|20265|20185|20254.98|20174.98|10
1739353040000|2025-02-12 09:37:20|20264.12|20184.12|20265.79|20185.79|20265.79|20185.79|20263.03|20183.03|10
1739353050000|2025-02-12 09:37:30|20265.66|20185.66|20266.85|20186.85|20266.85|20186.85|20265.44|20185.44|9
1739353060000|2025-02-12 09:37:40|20267.41|20187.41|20268.08|20188.08|20268.48|20188.48|20267.41|20187.41|10
1739353070000|2025-02-12 09:37:50|20268.38|20188.38|20268.59|20188.59|20268.73|20188.73|20268.38|20188.38|10
1739353080000|2025-02-12 09:38:00|20268.58|20188.58|20270.29|20190.29|20270.29|20190.29|20268.41|20188.41|9
1739353090000|2025-02-12 09:38:10|20271.02|20191.02|20272.45|20192.45|20272.45|20192.45|20271.02|20191.02|10
1739353100000|2025-02-12 09:38:20|20272.46|20192.46|20273.12|20193.12|20273.54|20193.54|20272.46|20192.46|10
1739353110000|2025-02-12 09:38:30|20273.59|20193.59|20271.41|20191.41|20273.59|20193.59|20271.41|20191.41|10
1739353120000|2025-02-12 09:38:40|20271.37|20191.37|20270.47|20190.47|20271.37|20191.37|20270.47|20190.47|10
1739353130000|2025-02-12 09:38:50|20270.53|20190.53|20270.5|20190.5|20270.92|20190.92|20270.5|20190.5|8
1739353140000|2025-02-12 09:39:00|20270.53|20190.53|20270.45|20190.45|20270.58|20190.58|20270.13|20190.13|7
1739353150000|2025-02-12 09:39:10|20270.44|20190.44|20270.76|20190.76|20270.85|20190.85|20270.44|20190.44|9
1739353160000|2025-02-12 09:39:20|20270.59|20190.59|20270.8|20190.8|20270.81|20190.81|20270.22|20190.22|10
1739353170000|2025-02-12 09:39:30|20270.95|20190.95|20273.15|20193.15|20273.15|20193.15|20270.56|20190.56|10
1739353180000|2025-02-12 09:39:40|20272.62|20192.62|20268.43|20188.43|20272.62|20192.62|20268.43|20188.43|10
1739353190000|2025-02-12 09:39:50|20268.42|20188.42|20267.4|20187.4|20268.45|20188.45|20266.99|20186.99|10
1739353200000|2025-02-12 09:40:00|20267.37|20187.37|20267.72|20187.72|20267.83|20187.83|20267.23|20187.23|10
1739353210000|2025-02-12 09:40:10|20267.9|20187.9|20271.78|20191.78|20271.78|20191.78|20267.9|20187.9|10
1739353220000|2025-02-12 09:40:20|20272.05|20192.05|20272.14|20192.14|20272.21|20192.21|20271.62|20191.62|10
1739353230000|2025-02-12 09:40:30|20272.05|20192.05|20271.9|20191.9|20272.5|20192.5|20271.79|20191.79|10
1739353240000|2025-02-12 09:40:40|20271.72|20191.72|20272.22|20192.22|20272.22|20192.22|20271.4|20191.4|9
1739353250000|2025-02-12 09:40:50|20272.23|20192.23|20272.66|20192.66|20273.36|20193.36|20272.23|20192.23|10
1739353260000|2025-02-12 09:41:00|20273.31|20193.31|20273.3|20193.3|20273.4|20193.4|20272.78|20192.78|10
1739353270000|2025-02-12 09:41:10|20274.22|20194.22|20274.67|20194.67|20274.69|20194.69|20274.22|20194.22|9
1739353280000|2025-02-12 09:41:20|20274.66|20194.66|20276.09|20196.09|20276.09|20196.09|20274.66|20194.66|9
1739353290000|2025-02-12 09:41:30|20276.2|20196.2|20279.44|20199.44|20279.44|20199.44|20276.2|20196.2|10
1739353300000|2025-02-12 09:41:40|20278.99|20198.99|20280.26|20200.26|20280.26|20200.26|20278.95|20198.95|10
1739353310000|2025-02-12 09:41:50|20279.81|20199.81|20280.8|20200.8|20280.99|20200.99|20279.81|20199.81|10
1739353320000|2025-02-12 09:42:00|20280.48|20200.48|20279.94|20199.94|20281.4|20201.4|20279.6|20199.6|10
1739353330000|2025-02-12 09:42:10|20280.22|20200.22|20280.75|20200.75|20280.75|20200.75|20279.73|20199.73|10
1739353340000|2025-02-12 09:42:20|20280.67|20200.67|20281.19|20201.19|20281.19|20201.19|20280.67|20200.67|9
1739353350000|2025-02-12 09:42:30|20280.73|20200.73|20281.02|20201.02|20281.02|20201.02|20280.14|20200.14|9
1739353360000|2025-02-12 09:42:40|20281.12|20201.12|20281.42|20201.42|20281.5|20201.5|20280.86|20200.86|9
1739353370000|2025-02-12 09:42:50|20281.34|20201.34|20281.33|20201.33|20281.37|20201.37|20280.9|20200.9|10
1739353380000|2025-02-12 09:43:00|20281.3|20201.3|20281.93|20201.93|20281.93|20201.93|20281.27|20201.27|8
1739353390000|2025-02-12 09:43:10|20282.26|20202.26|20283.62|20203.62|20284.45|20204.45|20282.26|20202.26|10
1739353400000|2025-02-12 09:43:20|20283.83|20203.83|20282.78|20202.78|20284.99|20204.99|20282.78|20202.78|10
1739353410000|2025-02-12 09:43:30|20282.48|20202.48|20280.86|20200.86|20282.48|20202.48|20280.86|20200.86|10
1739353420000|2025-02-12 09:43:40|20280.84|20200.84|20280.57|20200.57|20280.84|20200.84|20280.16|20200.16|10
1739353430000|2025-02-12 09:43:50|20280.53|20200.53|20279.56|20199.56|20280.62|20200.62|20279.56|20199.56|10
1739353440000|2025-02-12 09:44:00|20279.58|20199.58|20278.49|20198.49|20279.58|20199.58|20278.49|20198.49|10
1739353450000|2025-02-12 09:44:10|20278.33|20198.33|20278.44|20198.44|20278.55|20198.55|20278.27|20198.27|9
1739353460000|2025-02-12 09:44:20|20278.3|20198.3|20279.1|20199.1|20279.1|20199.1|20278.19|20198.19|9
1739353470000|2025-02-12 09:44:30|20279.36|20199.36|20283.56|20203.56|20283.67|20203.67|20279.34|20199.34|10
1739353480000|2025-02-12 09:44:40|20283.48|20203.48|20283.78|20203.78|20283.78|20203.78|20283.48|20203.48|10
1739353490000|2025-02-12 09:44:50|20283.97|20203.97|20285.34|20205.34|20286.05|20206.05|20283.85|20203.85|10
1739353500000|2025-02-12 09:45:00|20285.31|20205.31|20285.55|20205.55|20285.55|20205.55|20285.22|20205.22|10
1739353510000|2025-02-12 09:45:10|20285.52|20205.52|20289.01|20209.01|20289.01|20209.01|20285.46|20205.46|10
1739353520000|2025-02-12 09:45:20|20288.92|20208.92|20289.3|20209.3|20289.49|20209.49|20288.88|20208.88|7
1739353530000|2025-02-12 09:45:30|20288.3|20208.3|20285.48|20205.48|20288.3|20208.3|20285.48|20205.48|9
1739353540000|2025-02-12 09:45:40|20287|20207|20290.36|20210.36|20290.77|20210.77|20287|20207|10
1739353550000|2025-02-12 09:45:50|20290.51|20210.51|20291.6|20211.6|20291.6|20211.6|20290.51|20210.51|10
1739353560000|2025-02-12 09:46:00|20291.69|20211.69|20290.25|20210.25|20291.87|20211.87|20290.25|20210.25|10
1739353570000|2025-02-12 09:46:10|20290.55|20210.55|20290.26|20210.26|20290.55|20210.55|20290.1|20210.1|9
1739353580000|2025-02-12 09:46:20|20290.27|20210.27|20289.72|20209.72|20290.27|20210.27|20289.3|20209.3|9
1739353590000|2025-02-12 09:46:30|20289.75|20209.75|20290.53|20210.53|20290.66|20210.66|20289.75|20209.75|9
1739353600000|2025-02-12 09:46:40|20290.52|20210.52|20290.11|20210.11|20290.53|20210.53|20290.11|20210.11|7
1739353610000|2025-02-12 09:46:50|20289.92|20209.92|20288.2|20208.2|20289.92|20209.92|20288.2|20208.2|9
1739353620000|2025-02-12 09:47:00|20288.04|20208.04|20287.38|20207.38|20288.43|20208.43|20287.33|20207.33|7
1739353630000|2025-02-12 09:47:10|20287.33|20207.33|20289.82|20209.82|20289.82|20209.82|20287.3|20207.3|8
1739353640000|2025-02-12 09:47:20|20289.91|20209.91|20290.06|20210.06|20290.06|20210.06|20289.67|20209.67|10
1739353650000|2025-02-12 09:47:30|20290.17|20210.17|20289.69|20209.69|20290.29|20210.29|20289.6|20209.6|10
1739353660000|2025-02-12 09:47:40|20289.77|20209.77|20291.87|20211.87|20291.96|20211.96|20289.77|20209.77|9
1739353670000|2025-02-12 09:47:50|20291.83|20211.83|20293.15|20213.15|20294.23|20214.23|20291.82|20211.82|10
1739353680000|2025-02-12 09:48:00|20292.88|20212.88|20291.4|20211.4|20292.95|20212.95|20291.4|20211.4|10
1739353690000|2025-02-12 09:48:10|20291.33|20211.33|20289.57|20209.57|20291.34|20211.34|20289.57|20209.57|8
1739353700000|2025-02-12 09:48:20|20289.35|20209.35|20289.13|20209.13|20289.35|20209.35|20288.91|20208.91|10
1739353710000|2025-02-12 09:48:30|20289.22|20209.22|20286.15|20206.15|20289.22|20209.22|20285.51|20205.51|10
1739353720000|2025-02-12 09:48:40|20286.32|20206.32|20285.74|20205.74|20286.32|20206.32|20285.74|20205.74|9
1739353730000|2025-02-12 09:48:50|20285.76|20205.76|20284.13|20204.13|20285.96|20205.96|20283.87|20203.87|10
1739353740000|2025-02-12 09:49:00|20284.21|20204.21|20282.82|20202.82|20284.21|20204.21|20282.67|20202.67|10
1739353750000|2025-02-12 09:49:10|20282.19|20202.19|20281.5|20201.5|20282.19|20202.19|20281.34|20201.34|10
1739353760000|2025-02-12 09:49:20|20281.43|20201.43|20281.05|20201.05|20281.43|20201.43|20280.68|20200.68|10
1739353770000|2025-02-12 09:49:30|20281.03|20201.03|20280.69|20200.69|20281.13|20201.13|20280.42|20200.42|10
1739353780000|2025-02-12 09:49:40|20280.83|20200.83|20279.48|20199.48|20280.92|20200.92|20279.48|20199.48|10
1739353790000|2025-02-12 09:49:50|20279.39|20199.39|20279.57|20199.57|20279.78|20199.78|20279.36|20199.36|8
1739353800000|2025-02-12 09:50:00|20279.59|20199.59|20281.3|20201.3|20281.31|20201.31|20279.14|20199.14|10
1739353810000|2025-02-12 09:50:10|20280.95|20200.95|20280.21|20200.21|20281.34|20201.34|20280.21|20200.21|10
1739353820000|2025-02-12 09:50:20|20280.03|20200.03|20276.81|20196.81|20280.03|20200.03|20276.81|20196.81|10
1739353830000|2025-02-12 09:50:30|20277.42|20197.42|20277.55|20197.55|20277.75|20197.75|20276.32|20196.32|10
1739353840000|2025-02-12 09:50:40|20278.53|20198.53|20283.47|20203.47|20283.47|20203.47|20278.53|20198.53|10
1739353850000|2025-02-12 09:50:50|20283.5|20203.5|20284.69|20204.69|20284.95|20204.95|20283.5|20203.5|10
1739353860000|2025-02-12 09:51:00|20284.75|20204.75|20285.96|20205.96|20286.55|20206.55|20284.75|20204.75|10
1739353870000|2025-02-12 09:51:10|20285.67|20205.67|20285.6|20205.6|20286.1|20206.1|20285.36|20205.36|10
1739353880000|2025-02-12 09:51:20|20285.76|20205.76|20292.54|20212.54|20292.54|20212.54|20285.76|20205.76|9
1739353890000|2025-02-12 09:51:30|20292.75|20212.75|20295.11|20215.11|20295.11|20215.11|20292.75|20212.75|9
1739353900000|2025-02-12 09:51:40|20295.18|20215.18|20293.99|20213.99|20295.2|20215.2|20293.75|20213.75|9
1739353910000|2025-02-12 09:51:50|20293.98|20213.98|20294.32|20214.32|20294.79|20214.79|20293.97|20213.97|9
1739353920000|2025-02-12 09:52:00|20294.29|20214.29|20294.09|20214.09|20294.35|20214.35|20294.09|20214.09|10
1739353930000|2025-02-12 09:52:10|20293.44|20213.44|20292.7|20212.7|20293.44|20213.44|20292.04|20212.04|10
1739353940000|2025-02-12 09:52:20|20292.62|20212.62|20294.66|20214.66|20294.66|20214.66|20292.61|20212.61|9
1739353950000|2025-02-12 09:52:30|20294.67|20214.67|20295.53|20215.53|20295.59|20215.59|20294.59|20214.59|9
1739353960000|2025-02-12 09:52:40|20296.2|20216.2|20296.22|20216.22|20296.22|20216.22|20295.83|20215.83|10
1739353970000|2025-02-12 09:52:50|20296.24|20216.24|20299.31|20219.31|20299.37|20219.37|20296.24|20216.24|10
1739353980000|2025-02-12 09:53:00|20299.2|20219.2|20302.45|20222.45|20302.45|20222.45|20299.18|20219.18|10
1739353990000|2025-02-12 09:53:10|20302.49|20222.49|20304.74|20224.74|20304.74|20224.74|20302.49|20222.49|8
1739354000000|2025-02-12 09:53:20|20304.63|20224.63|20306.46|20226.46|20307.61|20227.61|20304.63|20224.63|10
1739354010000|2025-02-12 09:53:30|20307.01|20227.01|20307.31|20227.31|20307.31|20227.31|20306.99|20226.99|8
1739354020000|2025-02-12 09:53:40|20307.23|20227.23|20306.68|20226.68|20307.67|20227.67|20306.68|20226.68|9
1739354030000|2025-02-12 09:53:50|20306.7|20226.7|20307.67|20227.67|20307.69|20227.69|20306.7|20226.7|10
1739354040000|2025-02-12 09:54:00|20307.37|20227.37|20307.48|20227.48|20307.48|20227.48|20306.53|20226.53|10
1739354050000|2025-02-12 09:54:10|20307.2|20227.2|20306.54|20226.54|20307.4|20227.4|20306.54|20226.54|10
1739354060000|2025-02-12 09:54:20|20305.88|20225.88|20306.6|20226.6|20306.6|20226.6|20305.48|20225.48|10
1739354070000|2025-02-12 09:54:30|20306.5|20226.5|20306.12|20226.12|20306.58|20226.58|20305.29|20225.29|10
1739354080000|2025-02-12 09:54:40|20306.67|20226.67|20306.95|20226.95|20307.16|20227.16|20306.33|20226.33|10
1739354090000|2025-02-12 09:54:50|20307|20227|20307.39|20227.39|20307.39|20227.39|20306.21|20226.21|10
1739354100000|2025-02-12 09:55:00|20307.44|20227.44|20306.57|20226.57|20307.59|20227.59|20306.34|20226.34|10
1739354110000|2025-02-12 09:55:10|20306.76|20226.76|20312.2|20232.2|20312.2|20232.2|20306.76|20226.76|10
1739354120000|2025-02-12 09:55:20|20312.21|20232.21|20313.35|20233.35|20313.43|20233.43|20312.21|20232.21|10
1739354130000|2025-02-12 09:55:30|20313.2|20233.2|20318.73|20238.73|20318.85|20238.85|20313.2|20233.2|9
1739354140000|2025-02-12 09:55:40|20318.88|20238.88|20319.4|20239.4|20319.4|20239.4|20318.88|20238.88|9
1739354150000|2025-02-12 09:55:50|20319.54|20239.54|20320.97|20240.97|20320.97|20240.97|20319.54|20239.54|10
1739354160000|2025-02-12 09:56:00|20321.56|20241.56|20325.26|20245.26|20325.26|20245.26|20321.56|20241.56|9
1739354170000|2025-02-12 09:56:10|20325.19|20245.19|20323.47|20243.47|20325.19|20245.19|20323.46|20243.46|9
1739354180000|2025-02-12 09:56:20|20323.51|20243.51|20323.07|20243.07|20323.51|20243.51|20323.07|20243.07|10
1739354190000|2025-02-12 09:56:30|20323.62|20243.62|20329.28|20249.28|20329.74|20249.74|20323.62|20243.62|9
1739354200000|2025-02-12 09:56:40|20329.46|20249.46|20331.38|20251.38|20331.38|20251.38|20328.51|20248.51|9
1739354210000|2025-02-12 09:56:50|20331.98|20251.98|20330.84|20250.84|20333.34|20253.34|20330.8|20250.8|9
1739354220000|2025-02-12 09:57:00|20330.83|20250.83|20332.33|20252.33|20332.42|20252.42|20330.78|20250.78|8
1739354230000|2025-02-12 09:57:10|20332.35|20252.35|20330.73|20250.73|20332.35|20252.35|20330.73|20250.73|10
1739354240000|2025-02-12 09:57:20|20330.71|20250.71|20334.25|20254.25|20334.25|20254.25|20329.55|20249.55|9
1739354250000|2025-02-12 09:57:30|20334.65|20254.65|20335.56|20255.56|20335.56|20255.56|20334.14|20254.14|10
1739354260000|2025-02-12 09:57:40|20335.55|20255.55|20337.38|20257.38|20337.4|20257.4|20335.55|20255.55|8
1739354270000|2025-02-12 09:57:50|20337.8|20257.8|20337.56|20257.56|20338|20258|20336.59|20256.59|10
1739354280000|2025-02-12 09:58:00|20338.04|20258.04|20340.21|20260.21|20340.21|20260.21|20338.04|20258.04|9
1739354290000|2025-02-12 09:58:10|20339.76|20259.76|20339.93|20259.93|20339.99|20259.99|20339.65|20259.65|10
1739354300000|2025-02-12 09:58:20|20340|20260|20341.09|20261.09|20341.09|20261.09|20339.72|20259.72|9
1739354310000|2025-02-12 09:58:30|20341.11|20261.11|20341.9|20261.9|20342.42|20262.42|20341.11|20261.11|9
1739354320000|2025-02-12 09:58:40|20341.83|20261.83|20337.85|20257.85|20342.04|20262.04|20337.85|20257.85|9
1739354330000|2025-02-12 09:58:50|20337.93|20257.93|20335.06|20255.06|20337.93|20257.93|20335.06|20255.06|10
1739354340000|2025-02-12 09:59:00|20333.49|20253.49|20330.2|20250.2|20333.49|20253.49|20329.75|20249.75|10
1739354350000|2025-02-12 09:59:10|20330.46|20250.46|20330.59|20250.59|20330.59|20250.59|20329.75|20249.75|10
1739354360000|2025-02-12 09:59:20|20330.62|20250.62|20329.82|20249.82|20330.62|20250.62|20329.44|20249.44|10
1739354370000|2025-02-12 09:59:30|20329.96|20249.96|20330.63|20250.63|20331.64|20251.64|20329.96|20249.96|9
1739354380000|2025-02-12 09:59:40|20330.52|20250.52|20330.09|20250.09|20330.52|20250.52|20329.65|20249.65|9
1739354390000|2025-02-12 09:59:50|20329.81|20249.81|20327.86|20247.86|20329.81|20249.81|20327.84|20247.84|10
1739354400000|2025-02-12 10:00:00|20328.39|20248.39|20327.67|20247.67|20328.85|20248.85|20327.47|20247.47|10
1739354410000|2025-02-12 10:00:10|20326.83|20246.83|20330.07|20250.07|20330.07|20250.07|20326.78|20246.78|10
1739354420000|2025-02-12 10:00:20|20330.19|20250.19|20329.08|20249.08|20330.19|20250.19|20328.83|20248.83|10
1739354430000|2025-02-12 10:00:30|20328.62|20248.62|20328.13|20248.13|20328.62|20248.62|20327.58|20247.58|10
1739354440000|2025-02-12 10:00:40|20328.17|20248.17|20330.21|20250.21|20330.33|20250.33|20328.16|20248.16|9
1739354450000|2025-02-12 10:00:50|20330.23|20250.23|20331.86|20251.86|20331.86|20251.86|20330.23|20250.23|10
1739354460000|2025-02-12 10:01:00|20331.94|20251.94|20337.18|20257.18|20337.18|20257.18|20331.94|20251.94|10
1739354470000|2025-02-12 10:01:10|20337.26|20257.26|20333.66|20253.66|20337.65|20257.65|20333.61|20253.61|10
1739354480000|2025-02-12 10:01:20|20333.56|20253.56|20332.74|20252.74|20333.56|20253.56|20332.33|20252.33|9
1739354490000|2025-02-12 10:01:30|20332.25|20252.25|20333.14|20253.14|20333.14|20253.14|20332.23|20252.23|9
1739354500000|2025-02-12 10:01:40|20333.29|20253.29|20331.35|20251.35|20333.75|20253.75|20331.35|20251.35|10
1739354510000|2025-02-12 10:01:50|20331.03|20251.03|20328.07|20248.07|20331.88|20251.88|20328.07|20248.07|10
1739354520000|2025-02-12 10:02:00|20327.46|20247.46|20328.59|20248.59|20328.59|20248.59|20327.38|20247.38|10
1739354530000|2025-02-12 10:02:10|20329.32|20249.32|20327.98|20247.98|20329.47|20249.47|20327.23|20247.23|10
1739354540000|2025-02-12 10:02:20|20327.85|20247.85|20331.48|20251.48|20331.48|20251.48|20327.85|20247.85|8
1739354550000|2025-02-12 10:02:30|20331.46|20251.46|20332.4|20252.4|20332.4|20252.4|20330.71|20250.71|10
1739354560000|2025-02-12 10:02:40|20332.51|20252.51|20332.65|20252.65|20333.03|20253.03|20331.92|20251.92|10
1739354570000|2025-02-12 10:02:50|20332.85|20252.85|20336.21|20256.21|20336.21|20256.21|20332.85|20252.85|10
1739354580000|2025-02-12 10:03:00|20336.25|20256.25|20340.96|20260.96|20340.96|20260.96|20336.25|20256.25|10
1739354590000|2025-02-12 10:03:10|20343.06|20263.06|20345.55|20265.55|20346.44|20266.44|20343.06|20263.06|10
1739354600000|2025-02-12 10:03:20|20345.45|20265.45|20342.75|20262.75|20345.58|20265.58|20342.75|20262.75|10
1739354610000|2025-02-12 10:03:30|20342.62|20262.62|20340.04|20260.04|20342.64|20262.64|20340.04|20260.04|10
1739354620000|2025-02-12 10:03:40|20340.33|20260.33|20337.25|20257.25|20340.33|20260.33|20337.25|20257.25|10
1739354630000|2025-02-12 10:03:50|20337.21|20257.21|20335.15|20255.15|20337.21|20257.21|20335.12|20255.12|10
1739354640000|2025-02-12 10:04:00|20334.67|20254.67|20337.49|20257.49|20337.49|20257.49|20333.78|20253.78|9
1739354650000|2025-02-12 10:04:10|20337.79|20257.79|20337.6|20257.6|20338.06|20258.06|20337.6|20257.6|9
1739354660000|2025-02-12 10:04:20|20337.82|20257.82|20337.91|20257.91|20337.99|20257.99|20337.67|20257.67|9
1739354670000|2025-02-12 10:04:30|20338.48|20258.48|20340.52|20260.52|20340.52|20260.52|20338.48|20258.48|10
1739354680000|2025-02-12 10:04:40|20340.66|20260.66|20342.97|20262.97|20343.16|20263.16|20340.66|20260.66|10
1739354690000|2025-02-12 10:04:50|20342.78|20262.78|20343.46|20263.46|20343.46|20263.46|20341.55|20261.55|10
1739354700000|2025-02-12 10:05:00|20343.6|20263.6|20342.4|20262.4|20343.79|20263.79|20342.4|20262.4|10
1739354710000|2025-02-12 10:05:10|20341.87|20261.87|20340.32|20260.32|20341.87|20261.87|20339.7|20259.7|10
1739354720000|2025-02-12 10:05:20|20340.33|20260.33|20340.99|20260.99|20340.99|20260.99|20340.33|20260.33|10
1739354730000|2025-02-12 10:05:30|20340.77|20260.77|20342.86|20262.86|20342.91|20262.91|20340.77|20260.77|10
1739354740000|2025-02-12 10:05:40|20341.96|20261.96|20339.19|20259.19|20341.96|20261.96|20339.19|20259.19|10
1739354750000|2025-02-12 10:05:50|20338.88|20258.88|20338.81|20258.81|20339.39|20259.39|20338.02|20258.02|10
1739354760000|2025-02-12 10:06:00|20338.69|20258.69|20337.47|20257.47|20338.69|20258.69|20336.07|20256.07|10
1739354770000|2025-02-12 10:06:10|20337.52|20257.52|20335.74|20255.74|20337.62|20257.62|20335.74|20255.74|9
1739354780000|2025-02-12 10:06:20|20335.52|20255.52|20333.75|20253.75|20335.52|20255.52|20333.71|20253.71|9
1739354790000|2025-02-12 10:06:30|20333.46|20253.46|20333.76|20253.76|20333.9|20253.9|20333.3|20253.3|10
1739354800000|2025-02-12 10:06:40|20333.91|20253.91|20335.07|20255.07|20335.64|20255.64|20333.91|20253.91|10
1739354810000|2025-02-12 10:06:50|20335.02|20255.02|20334.95|20254.95|20335.02|20255.02|20334.76|20254.76|9
1739354820000|2025-02-12 10:07:00|20334.68|20254.68|20334.22|20254.22|20334.75|20254.75|20334.19|20254.19|10
1739354830000|2025-02-12 10:07:10|20333.74|20253.74|20327.82|20247.82|20333.74|20253.74|20327.82|20247.82|10
1739354840000|2025-02-12 10:07:20|20328.39|20248.39|20328.39|20248.39|20328.8|20248.8|20328.39|20248.39|10
1739354850000|2025-02-12 10:07:30|20328.44|20248.44|20329.63|20249.63|20329.63|20249.63|20328.44|20248.44|10
1739354860000|2025-02-12 10:07:40|20329.58|20249.58|20329.45|20249.45|20330.13|20250.13|20329.45|20249.45|9
1739354870000|2025-02-12 10:07:50|20329.39|20249.39|20323.79|20243.79|20329.4|20249.4|20323.79|20243.79|10
1739354880000|2025-02-12 10:08:00|20323.73|20243.73|20319.32|20239.32|20323.73|20243.73|20319.32|20239.32|10
1739354890000|2025-02-12 10:08:10|20318.75|20238.75|20316.69|20236.69|20318.75|20238.75|20316.69|20236.69|10
1739354900000|2025-02-12 10:08:20|20317.21|20237.21|20318.93|20238.93|20319.25|20239.25|20317.21|20237.21|10
1739354910000|2025-02-12 10:08:30|20318.96|20238.96|20315.61|20235.61|20318.96|20238.96|20315.61|20235.61|10
1739354920000|2025-02-12 10:08:40|20315.52|20235.52|20315.56|20235.56|20315.56|20235.56|20314.39|20234.39|10
1739354930000|2025-02-12 10:08:50|20315.59|20235.59|20313.64|20233.64|20315.59|20235.59|20313.64|20233.64|10
1739354940000|2025-02-12 10:09:00|20313.42|20233.42|20312.49|20232.49|20313.42|20233.42|20312.36|20232.36|10
1739354950000|2025-02-12 10:09:10|20312.41|20232.41|20314.22|20234.22|20314.22|20234.22|20312.41|20232.41|10
1739354960000|2025-02-12 10:09:20|20314.33|20234.33|20311.75|20231.75|20314.82|20234.82|20311.75|20231.75|10
1739354970000|2025-02-12 10:09:30|20311.63|20231.63|20311.5|20231.5|20311.72|20231.72|20311.5|20231.5|8
1739354980000|2025-02-12 10:09:40|20310.95|20230.95|20310.3|20230.3|20311.07|20231.07|20309.91|20229.91|10
1739354990000|2025-02-12 10:09:50|20310.37|20230.37|20313.58|20233.58|20313.58|20233.58|20310.26|20230.26|9
1739355000000|2025-02-12 10:10:00|20313.59|20233.59|20316.25|20236.25|20316.25|20236.25|20313.59|20233.59|9
1739355010000|2025-02-12 10:10:10|20316.72|20236.72|20318.02|20238.02|20318.56|20238.56|20316.72|20236.72|10
1739355020000|2025-02-12 10:10:20|20317.91|20237.91|20316.87|20236.87|20317.91|20237.91|20316.87|20236.87|8
1739355030000|2025-02-12 10:10:30|20316.78|20236.78|20317.32|20237.32|20317.33|20237.33|20316.65|20236.65|8
1739355040000|2025-02-12 10:10:40|20317.31|20237.31|20318.24|20238.24|20318.24|20238.24|20317.29|20237.29|9
1739355050000|2025-02-12 10:10:50|20318.27|20238.27|20316.93|20236.93|20318.48|20238.48|20316.88|20236.88|10
1739355060000|2025-02-12 10:11:00|20316.91|20236.91|20317.66|20237.66|20317.81|20237.81|20316.62|20236.62|10
1739355070000|2025-02-12 10:11:10|20318.13|20238.13|20317.25|20237.25|20318.13|20238.13|20317.06|20237.06|9
1739355080000|2025-02-12 10:11:20|20316.94|20236.94|20314.65|20234.65|20316.94|20236.94|20314.61|20234.61|10
1739355090000|2025-02-12 10:11:30|20315.39|20235.39|20319.6|20239.6|20319.6|20239.6|20315.39|20235.39|10
1739355100000|2025-02-12 10:11:40|20320.02|20240.02|20320.06|20240.06|20320.42|20240.42|20319.58|20239.58|9
1739355110000|2025-02-12 10:11:50|20320.08|20240.08|20325.47|20245.47|20325.47|20245.47|20320.08|20240.08|10
1739355120000|2025-02-12 10:12:00|20325.74|20245.74|20326.54|20246.54|20326.55|20246.55|20325.74|20245.74|10
1739355130000|2025-02-12 10:12:10|20326.4|20246.4|20326.55|20246.55|20327.62|20247.62|20326.4|20246.4|10
1739355140000|2025-02-12 10:12:20|20326.26|20246.26|20326.46|20246.46|20326.66|20246.66|20325.72|20245.72|10
1739355150000|2025-02-12 10:12:30|20326.5|20246.5|20325.38|20245.38|20326.5|20246.5|20324.87|20244.87|10
1739355160000|2025-02-12 10:12:40|20324.94|20244.94|20323.58|20243.58|20324.94|20244.94|20323.58|20243.58|10
1739355170000|2025-02-12 10:12:50|20323.37|20243.37|20322.92|20242.92|20323.57|20243.57|20322.36|20242.36|10
1739355180000|2025-02-12 10:13:00|20322.68|20242.68|20321.81|20241.81|20322.68|20242.68|20321.81|20241.81|9
1739355190000|2025-02-12 10:13:10|20321.71|20241.71|20321.97|20241.97|20321.97|20241.97|20321.71|20241.71|9
1739355200000|2025-02-12 10:13:20|20321.99|20241.99|20321.89|20241.89|20322.3|20242.3|20321.89|20241.89|9
1739355210000|2025-02-12 10:13:30|20322.7|20242.7|20323.58|20243.58|20323.67|20243.67|20322.7|20242.7|9
1739355220000|2025-02-12 10:13:40|20323.55|20243.55|20321.83|20241.83|20323.73|20243.73|20321.83|20241.83|10
1739355230000|2025-02-12 10:13:50|20321.03|20241.03|20319.35|20239.35|20321.03|20241.03|20319.35|20239.35|10
1739355240000|2025-02-12 10:14:00|20319.55|20239.55|20319.09|20239.09|20319.61|20239.61|20318.6|20238.6|10
1739355250000|2025-02-12 10:14:10|20318.87|20238.87|20318.98|20238.98|20319.52|20239.52|20318.87|20238.87|8
1739355260000|2025-02-12 10:14:20|20318.99|20238.99|20320.98|20240.98|20320.98|20240.98|20318.99|20238.99|9
1739355270000|2025-02-12 10:14:30|20320.83|20240.83|20319.12|20239.12|20320.83|20240.83|20319.12|20239.12|8
1739355280000|2025-02-12 10:14:40|20319.11|20239.11|20322.36|20242.36|20322.36|20242.36|20318.62|20238.62|10
1739355290000|2025-02-12 10:14:50|20322.56|20242.56|20322.33|20242.33|20322.68|20242.68|20321.38|20241.38|10
1739355300000|2025-02-12 10:15:00|20322.56|20242.56|20321.66|20241.66|20322.56|20242.56|20321.64|20241.64|9
1739355310000|2025-02-12 10:15:10|20321.72|20241.72|20318.74|20238.74|20321.72|20241.72|20318.74|20238.74|9
1739355320000|2025-02-12 10:15:20|20318.56|20238.56|20311.99|20231.99|20318.56|20238.56|20311.99|20231.99|10
1739355330000|2025-02-12 10:15:30|20311.72|20231.72|20313.48|20233.48|20313.48|20233.48|20311.47|20231.47|10
1739355340000|2025-02-12 10:15:40|20313.76|20233.76|20316.12|20236.12|20316.12|20236.12|20313.76|20233.76|10
1739355350000|2025-02-12 10:15:50|20316.45|20236.45|20317.36|20237.36|20317.38|20237.38|20316.23|20236.23|10
1739355360000|2025-02-12 10:16:00|20317.53|20237.53|20317.58|20237.58|20318.29|20238.29|20317.53|20237.53|10
1739355370000|2025-02-12 10:16:10|20317.64|20237.64|20318.65|20238.65|20318.65|20238.65|20317.22|20237.22|10
1739355380000|2025-02-12 10:16:20|20318.42|20238.42|20316.66|20236.66|20318.42|20238.42|20316.66|20236.66|10
1739355390000|2025-02-12 10:16:30|20316.14|20236.14|20313.19|20233.19|20316.14|20236.14|20313.19|20233.19|10
1739355400000|2025-02-12 10:16:40|20313.05|20233.05|20313.02|20233.02|20313.09|20233.09|20312.3|20232.3|10
1739355410000|2025-02-12 10:16:50|20313.41|20233.41|20312.21|20232.21|20313.48|20233.48|20312.21|20232.21|9
1739355420000|2025-02-12 10:17:00|20312.16|20232.16|20311.88|20231.88|20312.24|20232.24|20310.79|20230.79|10
1739355430000|2025-02-12 10:17:10|20311.86|20231.86|20308.98|20228.98|20311.88|20231.88|20308.98|20228.98|10
1739355440000|2025-02-12 10:17:20|20308.84|20228.84|20306.97|20226.97|20308.84|20228.84|20306.97|20226.97|10
1739355450000|2025-02-12 10:17:30|20306.94|20226.94|20306.95|20226.95|20307.13|20227.13|20306.89|20226.89|9
1739355460000|2025-02-12 10:17:40|20306.86|20226.86|20306.53|20226.53|20306.86|20226.86|20306.2|20226.2|9
1739355470000|2025-02-12 10:17:50|20306.56|20226.56|20306.34|20226.34|20306.79|20226.79|20306.34|20226.34|9
1739355480000|2025-02-12 10:18:00|20306.48|20226.48|20305.99|20225.99|20306.76|20226.76|20305.99|20225.99|8
1739355490000|2025-02-12 10:18:10|20305.73|20225.73|20304.88|20224.88|20305.73|20225.73|20304.02|20224.02|9
1739355500000|2025-02-12 10:18:20|20304.89|20224.89|20307.4|20227.4|20307.4|20227.4|20304.82|20224.82|10
1739355510000|2025-02-12 10:18:30|20308.09|20228.09|20308.37|20228.37|20308.79|20228.79|20307.95|20227.95|10
1739355520000|2025-02-12 10:18:40|20308.73|20228.73|20309.11|20229.11|20309.11|20229.11|20308.39|20228.39|10
1739355530000|2025-02-12 10:18:50|20309.16|20229.16|20308.77|20228.77|20309.56|20229.56|20308.77|20228.77|9
1739355540000|2025-02-12 10:19:00|20308.96|20228.96|20309.55|20229.55|20310.03|20230.03|20308.96|20228.96|10
1739355550000|2025-02-12 10:19:10|20311.06|20231.06|20313.05|20233.05|20313.21|20233.21|20311.03|20231.03|9
1739355560000|2025-02-12 10:19:20|20313.14|20233.14|20314.67|20234.67|20314.84|20234.84|20313.14|20233.14|10
1739355570000|2025-02-12 10:19:30|20314.77|20234.77|20312.85|20232.85|20314.98|20234.98|20312.64|20232.64|10
1739355580000|2025-02-12 10:19:40|20313.04|20233.04|20316.17|20236.17|20316.17|20236.17|20312.59|20232.59|10
1739355590000|2025-02-12 10:19:50|20316.37|20236.37|20319.15|20239.15|20319.15|20239.15|20316.37|20236.37|10
1739355600000|2025-02-12 10:20:00|20319.82|20239.82|20321.53|20241.53|20322.53|20242.53|20319.82|20239.82|10
1739355610000|2025-02-12 10:20:10|20321.62|20241.62|20320.27|20240.27|20322.58|20242.58|20320.27|20240.27|10
1739355620000|2025-02-12 10:20:20|20320.02|20240.02|20322.49|20242.49|20323|20243|20319.74|20239.74|10
1739355630000|2025-02-12 10:20:30|20322.62|20242.62|20322.49|20242.49|20325.52|20245.52|20322.49|20242.49|10
1739355640000|2025-02-12 10:20:40|20321.67|20241.67|20320.5|20240.5|20321.67|20241.67|20320.47|20240.47|10
1739355650000|2025-02-12 10:20:50|20320.74|20240.74|20320.89|20240.89|20321.19|20241.19|20320.11|20240.11|9
1739355660000|2025-02-12 10:21:00|20321|20241|20321.4|20241.4|20321.44|20241.44|20320.97|20240.97|9
1739355670000|2025-02-12 10:21:10|20321.42|20241.42|20322.91|20242.91|20322.91|20242.91|20320.92|20240.92|10
1739355680000|2025-02-12 10:21:20|20323.58|20243.58|20323.97|20243.97|20325.94|20245.94|20323.58|20243.58|9
1739355690000|2025-02-12 10:21:30|20324.18|20244.18|20322.45|20242.45|20324.42|20244.42|20322.45|20242.45|9
1739355700000|2025-02-12 10:21:40|20322.48|20242.48|20322.05|20242.05|20322.7|20242.7|20322.05|20242.05|9
1739355710000|2025-02-12 10:21:50|20321.86|20241.86|20322.62|20242.62|20322.62|20242.62|20321.65|20241.65|8
1739355720000|2025-02-12 10:22:00|20322.78|20242.78|20324.1|20244.1|20324.13|20244.13|20322.78|20242.78|8
1739355730000|2025-02-12 10:22:10|20324.07|20244.07|20320.01|20240.01|20324.07|20244.07|20320.01|20240.01|10
1739355740000|2025-02-12 10:22:20|20319.54|20239.54|20318.66|20238.66|20319.54|20239.54|20318.07|20238.07|10
1739355750000|2025-02-12 10:22:30|20318.68|20238.68|20319.95|20239.95|20319.95|20239.95|20318.68|20238.68|9
1739355760000|2025-02-12 10:22:40|20320.9|20240.9|20322.05|20242.05|20322.27|20242.27|20320.9|20240.9|10
1739355770000|2025-02-12 10:22:50|20321.97|20241.97|20321.71|20241.71|20321.97|20241.97|20321.18|20241.18|10
1739355780000|2025-02-12 10:23:00|20321.77|20241.77|20324.46|20244.46|20324.46|20244.46|20321.77|20241.77|10
1739355790000|2025-02-12 10:23:10|20324.21|20244.21|20321.42|20241.42|20324.21|20244.21|20321.42|20241.42|10
1739355800000|2025-02-12 10:23:20|20321.31|20241.31|20320.17|20240.17|20321.43|20241.43|20320.17|20240.17|10
1739355810000|2025-02-12 10:23:30|20320.09|20240.09|20319.16|20239.16|20320.1|20240.1|20319.16|20239.16|9
1739355820000|2025-02-12 10:23:40|20319.06|20239.06|20317.65|20237.65|20319.06|20239.06|20317.65|20237.65|10
1739355830000|2025-02-12 10:23:50|20316.76|20236.76|20316.47|20236.47|20316.78|20236.78|20316.47|20236.47|9
1739355840000|2025-02-12 10:24:00|20316.46|20236.46|20317.46|20237.46|20318.31|20238.31|20316.46|20236.46|10
1739355850000|2025-02-12 10:24:10|20318.02|20238.02|20315.03|20235.03|20318.02|20238.02|20314.95|20234.95|10
1739355860000|2025-02-12 10:24:20|20313.17|20233.17|20311.3|20231.3|20313.21|20233.21|20311.3|20231.3|9
1739355870000|2025-02-12 10:24:30|20310.7|20230.7|20309.07|20229.07|20310.7|20230.7|20309.07|20229.07|10
1739355880000|2025-02-12 10:24:40|20308.97|20228.97|20308.98|20228.98|20309.52|20229.52|20308.88|20228.88|10
1739355890000|2025-02-12 10:24:50|20308.83|20228.83|20307.96|20227.96|20309.31|20229.31|20307.67|20227.67|10
1739355900000|2025-02-12 10:25:00|20308.52|20228.52|20309.82|20229.82|20310.33|20230.33|20308.52|20228.52|9
1739355910000|2025-02-12 10:25:10|20309.38|20229.38|20309.51|20229.51|20309.66|20229.66|20308.99|20228.99|7
1739355920000|2025-02-12 10:25:20|20309.37|20229.37|20310.34|20230.34|20310.34|20230.34|20309.37|20229.37|10
1739355930000|2025-02-12 10:25:30|20310.31|20230.31|20308.8|20228.8|20310.47|20230.47|20308.8|20228.8|10
1739355940000|2025-02-12 10:25:40|20308.45|20228.45|20306.88|20226.88|20308.45|20228.45|20306.88|20226.88|10
1739355950000|2025-02-12 10:25:50|20306.75|20226.75|20310.73|20230.73|20310.73|20230.73|20306.11|20226.11|10
1739355960000|2025-02-12 10:26:00|20310.85|20230.85|20312.14|20232.14|20312.62|20232.62|20310.85|20230.85|10
1739355970000|2025-02-12 10:26:10|20312.59|20232.59|20309.93|20229.93|20312.99|20232.99|20309.93|20229.93|10
1739355980000|2025-02-12 10:26:20|20310.41|20230.41|20310.49|20230.49|20310.49|20230.49|20310.36|20230.36|8
1739355990000|2025-02-12 10:26:30|20310.6|20230.6|20310.61|20230.61|20310.61|20230.61|20310.12|20230.12|10
1739356000000|2025-02-12 10:26:40|20310.68|20230.68|20313.97|20233.97|20313.97|20233.97|20310.68|20230.68|10
1739356010000|2025-02-12 10:26:50|20314.95|20234.95|20316.21|20236.21|20316.21|20236.21|20314.95|20234.95|9
1739356020000|2025-02-12 10:27:00|20316.32|20236.32|20318.63|20238.63|20319.97|20239.97|20316.32|20236.32|10
1739356030000|2025-02-12 10:27:10|20318.3|20238.3|20319.73|20239.73|20319.73|20239.73|20317.58|20237.58|10
1739356040000|2025-02-12 10:27:20|20320.01|20240.01|20320|20240|20320.22|20240.22|20319.9|20239.9|10
1739356050000|2025-02-12 10:27:30|20319.99|20239.99|20319.64|20239.64|20319.99|20239.99|20319.64|20239.64|10
1739356060000|2025-02-12 10:27:40|20319.59|20239.59|20319.71|20239.71|20319.91|20239.91|20319.59|20239.59|10
1739356070000|2025-02-12 10:27:50|20319.1|20239.1|20318.57|20238.57|20319.1|20239.1|20318.57|20238.57|8
1739356080000|2025-02-12 10:28:00|20318.59|20238.59|20318.85|20238.85|20318.87|20238.87|20318.4|20238.4|10
1739356090000|2025-02-12 10:28:10|20318.86|20238.86|20319.41|20239.41|20319.42|20239.42|20318.83|20238.83|9
1739356100000|2025-02-12 10:28:20|20319.37|20239.37|20320.43|20240.43|20320.43|20240.43|20319.37|20239.37|10
1739356110000|2025-02-12 10:28:30|20320.08|20240.08|20319.62|20239.62|20320.14|20240.14|20319.62|20239.62|10
1739356120000|2025-02-12 10:28:40|20319.27|20239.27|20322.95|20242.95|20323.04|20243.04|20319.27|20239.27|10
1739356130000|2025-02-12 10:28:50|20322.96|20242.96|20322.44|20242.44|20322.97|20242.97|20322.44|20242.44|10
1739356140000|2025-02-12 10:29:00|20322.46|20242.46|20322.26|20242.26|20322.64|20242.64|20322.26|20242.26|8
1739356150000|2025-02-12 10:29:10|20322.29|20242.29|20322|20242|20323.13|20243.13|20322|20242|9
1739356160000|2025-02-12 10:29:20|20321.88|20241.88|20318.98|20238.98|20321.88|20241.88|20318.98|20238.98|10
1739356170000|2025-02-12 10:29:30|20318.4|20238.4|20318.16|20238.16|20318.4|20238.4|20317.17|20237.17|10
1739356180000|2025-02-12 10:29:40|20318.29|20238.29|20316.98|20236.98|20318.41|20238.41|20316.98|20236.98|10
1739356190000|2025-02-12 10:29:50|20316.76|20236.76|20316.99|20236.99|20316.99|20236.99|20316.76|20236.76|7
1739356200000|2025-02-12 10:30:00|20317|20237|20318|20238|20318.1|20238.1|20316.99|20236.99|10
1739356210000|2025-02-12 10:30:10|20318.46|20238.46|20320.46|20240.46|20320.46|20240.46|20318.46|20238.46|10
1739356220000|2025-02-12 10:30:20|20320.6|20240.6|20321.65|20241.65|20321.93|20241.93|20320.6|20240.6|10
1739356230000|2025-02-12 10:30:30|20322.18|20242.18|20323.29|20243.29|20323.5|20243.5|20322.05|20242.05|10
1739356240000|2025-02-12 10:30:40|20323.22|20243.22|20326.41|20246.41|20326.41|20246.41|20323.15|20243.15|10
1739356250000|2025-02-12 10:30:50|20325.93|20245.93|20326.29|20246.29|20326.63|20246.63|20325.93|20245.93|8
1739356260000|2025-02-12 10:31:00|20326.23|20246.23|20326.43|20246.43|20326.43|20246.43|20326.08|20246.08|10
1739356270000|2025-02-12 10:31:10|20326.45|20246.45|20324.19|20244.19|20326.48|20246.48|20324.18|20244.18|10
1739356280000|2025-02-12 10:31:20|20324.65|20244.65|20329.34|20249.34|20329.34|20249.34|20324.65|20244.65|9
1739356290000|2025-02-12 10:31:30|20331.28|20251.28|20333.72|20253.72|20333.72|20253.72|20331.28|20251.28|10
1739356300000|2025-02-12 10:31:40|20334.08|20254.08|20336.32|20256.32|20336.32|20256.32|20334.08|20254.08|10
1739356310000|2025-02-12 10:31:50|20336.42|20256.42|20336.36|20256.36|20336.54|20256.54|20336.36|20256.36|9
1739356320000|2025-02-12 10:32:00|20336.41|20256.41|20346.63|20266.63|20346.63|20266.63|20336.41|20256.41|9
1739356330000|2025-02-12 10:32:10|20349.31|20269.31|20349.01|20269.01|20350.59|20270.59|20349.01|20269.01|9
1739356340000|2025-02-12 10:32:20|20348.31|20268.31|20347.51|20267.51|20348.31|20268.31|20347.17|20267.17|10
1739356350000|2025-02-12 10:32:30|20347.78|20267.78|20348.64|20268.64|20348.64|20268.64|20347.27|20267.27|10
1739356360000|2025-02-12 10:32:40|20348.67|20268.67|20350.85|20270.85|20350.85|20270.85|20348.67|20268.67|10
1739356370000|2025-02-12 10:32:50|20351.15|20271.15|20351.84|20271.84|20351.84|20271.84|20350.96|20270.96|9
1739356380000|2025-02-12 10:33:00|20351.96|20271.96|20353.01|20273.01|20353.24|20273.24|20351.96|20271.96|10
1739356390000|2025-02-12 10:33:10|20353.86|20273.86|20355.15|20275.15|20355.17|20275.17|20353.81|20273.81|9
1739356400000|2025-02-12 10:33:20|20355.22|20275.22|20355.73|20275.73|20356.44|20276.44|20355.22|20275.22|10
1739356410000|2025-02-12 10:33:30|20355.77|20275.77|20355.61|20275.61|20356.51|20276.51|20355.61|20275.61|10
1739356420000|2025-02-12 10:33:40|20355.55|20275.55|20352.85|20272.85|20355.55|20275.55|20352.67|20272.67|10
1739356430000|2025-02-12 10:33:50|20352.97|20272.97|20354.23|20274.23|20354.23|20274.23|20352.97|20272.97|10
1739356440000|2025-02-12 10:34:00|20354.27|20274.27|20354.91|20274.91|20355.15|20275.15|20354.2|20274.2|10
1739356450000|2025-02-12 10:34:10|20354.8|20274.8|20358.61|20278.61|20358.61|20278.61|20354.71|20274.71|10
1739356460000|2025-02-12 10:34:20|20359.05|20279.05|20359.73|20279.73|20359.73|20279.73|20359.05|20279.05|10
1739356470000|2025-02-12 10:34:30|20359.96|20279.96|20359.67|20279.67|20360.41|20280.41|20359.67|20279.67|9
1739356480000|2025-02-12 10:34:40|20359.76|20279.76|20359.25|20279.25|20359.91|20279.91|20358.94|20278.94|10
1739356490000|2025-02-12 10:34:50|20358.85|20278.85|20362.5|20282.5|20362.5|20282.5|20358.27|20278.27|10
1739356500000|2025-02-12 10:35:00|20362.08|20282.08|20363.61|20283.61|20363.64|20283.64|20362.08|20282.08|9
1739356510000|2025-02-12 10:35:10|20363.27|20283.27|20361.91|20281.91|20363.27|20283.27|20361.91|20281.91|9
1739356520000|2025-02-12 10:35:20|20361.42|20281.42|20362.37|20282.37|20362.54|20282.54|20361.42|20281.42|9
1739356530000|2025-02-12 10:35:30|20362.42|20282.42|20362.28|20282.28|20362.42|20282.42|20361.57|20281.57|10
1739356540000|2025-02-12 10:35:40|20361.94|20281.94|20362.21|20282.21|20362.85|20282.85|20361.59|20281.59|10
1739356550000|2025-02-12 10:35:50|20362.33|20282.33|20360.89|20280.89|20363.01|20283.01|20360.89|20280.89|10
1739356560000|2025-02-12 10:36:00|20360.92|20280.92|20357.87|20277.87|20360.92|20280.92|20357.87|20277.87|10
1739356570000|2025-02-12 10:36:10|20357.73|20277.73|20355.41|20275.41|20357.73|20277.73|20354.99|20274.99|8
1739356580000|2025-02-12 10:36:20|20355.49|20275.49|20355.08|20275.08|20355.7|20275.7|20355.07|20275.07|8
1739356590000|2025-02-12 10:36:30|20354.15|20274.15|20353.96|20273.96|20354.2|20274.2|20353.51|20273.51|10
1739356600000|2025-02-12 10:36:40|20353.53|20273.53|20352.21|20272.21|20353.53|20273.53|20351.8|20271.8|9
1739356610000|2025-02-12 10:36:50|20352.3|20272.3|20353.3|20273.3|20353.46|20273.46|20352.3|20272.3|8
1739356620000|2025-02-12 10:37:00|20353.34|20273.34|20355.83|20275.83|20355.83|20275.83|20353.34|20273.34|9
1739356630000|2025-02-12 10:37:10|20356.13|20276.13|20356.21|20276.21|20356.93|20276.93|20356.13|20276.13|9
1739356640000|2025-02-12 10:37:20|20356.15|20276.15|20353.97|20273.97|20356.15|20276.15|20353.97|20273.97|10
1739356650000|2025-02-12 10:37:30|20353.57|20273.57|20353.56|20273.56|20353.58|20273.58|20352.1|20272.1|9
1739356660000|2025-02-12 10:37:40|20353.52|20273.52|20354.22|20274.22|20354.22|20274.22|20353.5|20273.5|9
1739356670000|2025-02-12 10:37:50|20354.49|20274.49|20355.51|20275.51|20355.6|20275.6|20354.49|20274.49|10
1739356680000|2025-02-12 10:38:00|20355.75|20275.75|20356.53|20276.53|20356.55|20276.55|20355.75|20275.75|10
1739356690000|2025-02-12 10:38:10|20356.58|20276.58|20354.4|20274.4|20356.58|20276.58|20354.35|20274.35|10
1739356700000|2025-02-12 10:38:20|20354.27|20274.27|20353.77|20273.77|20354.3|20274.3|20353.77|20273.77|9
1739356710000|2025-02-12 10:38:30|20353.39|20273.39|20353.23|20273.23|20353.39|20273.39|20352.42|20272.42|7
1739356720000|2025-02-12 10:38:40|20353.58|20273.58|20352.95|20272.95|20354.11|20274.11|20352.95|20272.95|10
1739356730000|2025-02-12 10:38:50|20352.87|20272.87|20352.9|20272.9|20352.9|20272.9|20352.32|20272.32|9
1739356740000|2025-02-12 10:39:00|20353.45|20273.45|20352.69|20272.69|20354.35|20274.35|20352.69|20272.69|9
1739356750000|2025-02-12 10:39:10|20352.52|20272.52|20355.94|20275.94|20355.94|20275.94|20352.52|20272.52|10
1739356760000|2025-02-12 10:39:20|20355.85|20275.85|20354.55|20274.55|20355.85|20275.85|20354.45|20274.45|9
1739356770000|2025-02-12 10:39:30|20354.81|20274.81|20357.26|20277.26|20357.26|20277.26|20354.81|20274.81|10
1739356780000|2025-02-12 10:39:40|20357.35|20277.35|20357.51|20277.51|20357.58|20277.58|20357.35|20277.35|9
1739356790000|2025-02-12 10:39:50|20357.12|20277.12|20359.25|20279.25|20359.43|20279.43|20357.12|20277.12|10
1739356800000|2025-02-12 10:40:00|20359.23|20279.23|20357.98|20277.98|20359.24|20279.24|20357.98|20277.98|10
1739356810000|2025-02-12 10:40:10|20358.15|20278.15|20357.6|20277.6|20358.33|20278.33|20357.6|20277.6|8
1739356820000|2025-02-12 10:40:20|20357.23|20277.23|20358.42|20278.42|20358.59|20278.59|20357.11|20277.11|10
1739356830000|2025-02-12 10:40:30|20358.44|20278.44|20360.64|20280.64|20360.64|20280.64|20358.12|20278.12|9
1739356840000|2025-02-12 10:40:40|20360.06|20280.06|20358.1|20278.1|20360.06|20280.06|20358.02|20278.02|10
1739356850000|2025-02-12 10:40:50|20358.38|20278.38|20355.34|20275.34|20358.47|20278.47|20355.34|20275.34|10
1739356860000|2025-02-12 10:41:00|20355.27|20275.27|20355.46|20275.46|20355.46|20275.46|20354.83|20274.83|8
1739356870000|2025-02-12 10:41:10|20354.9|20274.9|20355.39|20275.39|20355.39|20275.39|20353.21|20273.21|10
1739356880000|2025-02-12 10:41:20|20355.68|20275.68|20357.44|20277.44|20357.44|20277.44|20355.68|20275.68|10
1739356890000|2025-02-12 10:41:30|20358.41|20278.41|20359.4|20279.4|20359.4|20279.4|20358.41|20278.41|9
1739356900000|2025-02-12 10:41:40|20359.45|20279.45|20359.48|20279.48|20359.48|20279.48|20358.78|20278.78|9
1739356910000|2025-02-12 10:41:50|20359.55|20279.55|20355.36|20275.36|20359.55|20279.55|20355.36|20275.36|9
1739356920000|2025-02-12 10:42:00|20355.33|20275.33|20354.75|20274.75|20355.33|20275.33|20354.54|20274.54|10
1739356930000|2025-02-12 10:42:10|20354.7|20274.7|20352.33|20272.33|20354.7|20274.7|20352.33|20272.33|10
1739356940000|2025-02-12 10:42:20|20352.36|20272.36|20353.53|20273.53|20353.6|20273.6|20352.36|20272.36|10
1739356950000|2025-02-12 10:42:30|20353.52|20273.52|20351.97|20271.97|20353.54|20273.54|20351.97|20271.97|9
1739356960000|2025-02-12 10:42:40|20351.95|20271.95|20349.93|20269.93|20352.08|20272.08|20349.81|20269.81|10
1739356970000|2025-02-12 10:42:50|20349.7|20269.7|20349.48|20269.48|20349.75|20269.75|20349.05|20269.05|8
1739356980000|2025-02-12 10:43:00|20349.49|20269.49|20350.71|20270.71|20350.71|20270.71|20349.34|20269.34|10
1739356990000|2025-02-12 10:43:10|20350.76|20270.76|20352.8|20272.8|20352.8|20272.8|20350.76|20270.76|10
1739357000000|2025-02-12 10:43:20|20353.3|20273.3|20350.71|20270.71|20353.42|20273.42|20350.71|20270.71|10
1739357010000|2025-02-12 10:43:30|20350.55|20270.55|20349.15|20269.15|20350.55|20270.55|20349|20269|9
1739357020000|2025-02-12 10:43:40|20349.12|20269.12|20350.13|20270.13|20350.19|20270.19|20348.8|20268.8|9
1739357030000|2025-02-12 10:43:50|20350.11|20270.11|20349.98|20269.98|20350.11|20270.11|20349.6|20269.6|10
1739357040000|2025-02-12 10:44:00|20349.97|20269.97|20348.26|20268.26|20350|20270|20348.26|20268.26|10
1739357050000|2025-02-12 10:44:10|20348.31|20268.31|20348.75|20268.75|20348.95|20268.95|20348.31|20268.31|10
1739357060000|2025-02-12 10:44:20|20348.74|20268.74|20347.29|20267.29|20348.74|20268.74|20347.29|20267.29|9
1739357070000|2025-02-12 10:44:30|20346.93|20266.93|20348.42|20268.42|20348.42|20268.42|20346.39|20266.39|10
1739357080000|2025-02-12 10:44:40|20348.25|20268.25|20345.7|20265.7|20348.25|20268.25|20345.7|20265.7|10
1739357090000|2025-02-12 10:44:50|20345.32|20265.32|20338.24|20258.24|20345.32|20265.32|20338.24|20258.24|10
1739357100000|2025-02-12 10:45:00|20338.27|20258.27|20340.57|20260.57|20340.67|20260.67|20338.09|20258.09|10
1739357110000|2025-02-12 10:45:10|20340.64|20260.64|20340.5|20260.5|20341.48|20261.48|20340.28|20260.28|10
1739357120000|2025-02-12 10:45:20|20341.08|20261.08|20339.25|20259.25|20341.74|20261.74|20339.25|20259.25|10
1739357130000|2025-02-12 10:45:30|20338.83|20258.83|20330.93|20250.93|20338.83|20258.83|20330.93|20250.93|10
1739357140000|2025-02-12 10:45:40|20330.57|20250.57|20325.8|20245.8|20330.57|20250.57|20325.8|20245.8|10
1739357150000|2025-02-12 10:45:50|20325.52|20245.52|20325.81|20245.81|20325.81|20245.81|20324.96|20244.96|10
1739357160000|2025-02-12 10:46:00|20325.34|20245.34|20323.7|20243.7|20325.35|20245.35|20323.7|20243.7|10
1739357170000|2025-02-12 10:46:10|20323.2|20243.2|20319.22|20239.22|20323.2|20243.2|20319.22|20239.22|10
1739357180000|2025-02-12 10:46:20|20318.56|20238.56|20315.98|20235.98|20318.56|20238.56|20315.98|20235.98|9
1739357190000|2025-02-12 10:46:30|20315.77|20235.77|20316.47|20236.47|20316.51|20236.51|20315.21|20235.21|10
1739357200000|2025-02-12 10:46:40|20316.38|20236.38|20315.85|20235.85|20316.38|20236.38|20315.81|20235.81|9
1739357210000|2025-02-12 10:46:50|20315.73|20235.73|20318.83|20238.83|20318.83|20238.83|20315.71|20235.71|10
1739357220000|2025-02-12 10:47:00|20319.03|20239.03|20318.63|20238.63|20320.09|20240.09|20318.23|20238.23|10
1739357230000|2025-02-12 10:47:10|20318.15|20238.15|20316.69|20236.69|20318.15|20238.15|20315.43|20235.43|10
1739357240000|2025-02-12 10:47:20|20316.65|20236.65|20316.87|20236.87|20316.9|20236.9|20316.65|20236.65|10
1739357250000|2025-02-12 10:47:30|20317.05|20237.05|20321.36|20241.36|20321.36|20241.36|20316.6|20236.6|10
1739357260000|2025-02-12 10:47:40|20321.63|20241.63|20321.34|20241.34|20321.63|20241.63|20320.79|20240.79|10
1739357270000|2025-02-12 10:47:50|20321.23|20241.23|20321.26|20241.26|20321.66|20241.66|20321.15|20241.15|10
1739357280000|2025-02-12 10:48:00|20321.55|20241.55|20322.18|20242.18|20322.18|20242.18|20321.44|20241.44|9
1739357290000|2025-02-12 10:48:10|20322.23|20242.23|20323.23|20243.23|20323.48|20243.48|20322.23|20242.23|9
1739357300000|2025-02-12 10:48:20|20323.47|20243.47|20322.86|20242.86|20323.47|20243.47|20322.65|20242.65|10
1739357310000|2025-02-12 10:48:30|20323.45|20243.45|20321.37|20241.37|20323.96|20243.96|20321.15|20241.15|10
1739357320000|2025-02-12 10:48:40|20321.66|20241.66|20322.79|20242.79|20322.79|20242.79|20321.66|20241.66|10
1739357330000|2025-02-12 10:48:50|20322.85|20242.85|20323.63|20243.63|20323.63|20243.63|20322.81|20242.81|9
1739357340000|2025-02-12 10:49:00|20323.65|20243.65|20324.68|20244.68|20324.68|20244.68|20323.56|20243.56|10
1739357350000|2025-02-12 10:49:10|20324.69|20244.69|20322.9|20242.9|20324.69|20244.69|20322.9|20242.9|9
1739357360000|2025-02-12 10:49:20|20323.32|20243.32|20323.89|20243.89|20323.95|20243.95|20323.2|20243.2|10
1739357370000|2025-02-12 10:49:30|20323.87|20243.87|20320.82|20240.82|20323.9|20243.9|20320.82|20240.82|9
1739357380000|2025-02-12 10:49:40|20318.64|20238.64|20311.8|20231.8|20318.64|20238.64|20311.8|20231.8|10
1739357390000|2025-02-12 10:49:50|20311.06|20231.06|20309.22|20229.22|20311.06|20231.06|20308.96|20228.96|10
1739357400000|2025-02-12 10:50:00|20309.12|20229.12|20310.07|20230.07|20310.16|20230.16|20309.12|20229.12|9
1739357410000|2025-02-12 10:50:10|20309.83|20229.83|20306.35|20226.35|20309.83|20229.83|20305.97|20225.97|10
1739357420000|2025-02-12 10:50:20|20305.77|20225.77|20301.94|20221.94|20305.77|20225.77|20301.94|20221.94|10
1739357430000|2025-02-12 10:50:30|20301.63|20221.63|20301.14|20221.14|20301.85|20221.85|20300.96|20220.96|9
1739357440000|2025-02-12 10:50:40|20301.28|20221.28|20302.69|20222.69|20302.69|20222.69|20300.77|20220.77|10
1739357450000|2025-02-12 10:50:50|20302.74|20222.74|20298.92|20218.92|20302.74|20222.74|20298.62|20218.62|10
1739357460000|2025-02-12 10:51:00|20299.02|20219.02|20300.51|20220.51|20300.51|20220.51|20299.02|20219.02|10
1739357470000|2025-02-12 10:51:10|20300.5|20220.5|20299.99|20219.99|20300.5|20220.5|20299.53|20219.53|10
1739357480000|2025-02-12 10:51:20|20300.2|20220.2|20300.71|20220.71|20300.74|20220.74|20300.19|20220.19|9
1739357490000|2025-02-12 10:51:30|20301.17|20221.17|20300.53|20220.53|20301.26|20221.26|20300.31|20220.31|10
1739357500000|2025-02-12 10:51:40|20300.63|20220.63|20299.65|20219.65|20300.83|20220.83|20299.65|20219.65|10
1739357510000|2025-02-12 10:51:50|20299.64|20219.64|20297.9|20217.9|20299.78|20219.78|20297.9|20217.9|7
1739357520000|2025-02-12 10:52:00|20297.64|20217.64|20294.32|20214.32|20297.64|20217.64|20294.02|20214.02|10
1739357530000|2025-02-12 10:52:10|20293.79|20213.79|20283.72|20203.72|20293.79|20213.79|20283.72|20203.72|10
1739357540000|2025-02-12 10:52:20|20284.25|20204.25|20285.91|20205.91|20285.91|20205.91|20284.25|20204.25|9
1739357550000|2025-02-12 10:52:30|20285.89|20205.89|20287.47|20207.47|20287.47|20207.47|20285.16|20205.16|10
1739357560000|2025-02-12 10:52:40|20283.75|20203.75|20285.73|20205.73|20285.73|20205.73|20283.75|20203.75|10
1739357570000|2025-02-12 10:52:50|20285.72|20205.72|20284.68|20204.68|20286.54|20206.54|20284.54|20204.54|9
1739357580000|2025-02-12 10:53:00|20284.34|20204.34|20283.93|20203.93|20284.34|20204.34|20283.86|20203.86|10
1739357590000|2025-02-12 10:53:10|20284.51|20204.51|20283.85|20203.85|20284.52|20204.52|20283.2|20203.2|10
1739357600000|2025-02-12 10:53:20|20283.76|20203.76|20282.34|20202.34|20283.76|20203.76|20282.34|20202.34|10
1739357610000|2025-02-12 10:53:30|20282.09|20202.09|20280.02|20200.02|20282.09|20202.09|20280.02|20200.02|10
1739357620000|2025-02-12 10:53:40|20279.98|20199.98|20282.04|20202.04|20282.04|20202.04|20279.94|20199.94|10
1739357630000|2025-02-12 10:53:50|20282.29|20202.29|20282.52|20202.52|20283.91|20203.91|20282.29|20202.29|10
1739357640000|2025-02-12 10:54:00|20282.23|20202.23|20282.6|20202.6|20283.05|20203.05|20282.08|20202.08|10
1739357650000|2025-02-12 10:54:10|20282.8|20202.8|20283.65|20203.65|20284.29|20204.29|20282.78|20202.78|10
1739357660000|2025-02-12 10:54:20|20283.62|20203.62|20285.34|20205.34|20285.34|20205.34|20283.62|20203.62|9
1739357670000|2025-02-12 10:54:30|20285.2|20205.2|20284.48|20204.48|20285.3|20205.3|20284.48|20204.48|9
1739357680000|2025-02-12 10:54:40|20284.85|20204.85|20284.88|20204.88|20285.07|20205.07|20284.74|20204.74|8
1739357690000|2025-02-12 10:54:50|20285.05|20205.05|20284.13|20204.13|20285.2|20205.2|20284.13|20204.13|7
1739357700000|2025-02-12 10:55:00|20283.02|20203.02|20283.91|20203.91|20284.08|20204.08|20282.99|20202.99|10
1739357710000|2025-02-12 10:55:10|20283.97|20203.97|20285.47|20205.47|20285.47|20205.47|20283.97|20203.97|8
1739357720000|2025-02-12 10:55:20|20284.96|20204.96|20284.28|20204.28|20284.96|20204.96|20283.83|20203.83|9
1739357730000|2025-02-12 10:55:30|20284.4|20204.4|20284.44|20204.44|20284.61|20204.61|20284.28|20204.28|10
1739357740000|2025-02-12 10:55:40|20284.45|20204.45|20287.98|20207.98|20287.98|20207.98|20284.45|20204.45|10
1739357750000|2025-02-12 10:55:50|20287.99|20207.99|20285.7|20205.7|20288.11|20208.11|20285.7|20205.7|8
1739357760000|2025-02-12 10:56:00|20285.76|20205.76|20285.05|20205.05|20285.76|20205.76|20284.86|20204.86|10
1739357770000|2025-02-12 10:56:10|20285.04|20205.04|20285.44|20205.44|20285.44|20205.44|20284.58|20204.58|9
1739357780000|2025-02-12 10:56:20|20285.12|20205.12|20282.39|20202.39|20285.12|20205.12|20282.39|20202.39|10
1739357790000|2025-02-12 10:56:30|20282.78|20202.78|20280.68|20200.68|20282.78|20202.78|20280.68|20200.68|10
1739357800000|2025-02-12 10:56:40|20280.44|20200.44|20279|20199|20280.49|20200.49|20279|20199|10
1739357810000|2025-02-12 10:56:50|20278.01|20198.01|20275.38|20195.38|20278.01|20198.01|20275.35|20195.35|10
1739357820000|2025-02-12 10:57:00|20275.47|20195.47|20276.25|20196.25|20276.44|20196.44|20275.33|20195.33|10
1739357830000|2025-02-12 10:57:10|20276.2|20196.2|20275.88|20195.88|20276.58|20196.58|20275.59|20195.59|10
1739357840000|2025-02-12 10:57:20|20275.99|20195.99|20277.99|20197.99|20277.99|20197.99|20275.83|20195.83|10
1739357850000|2025-02-12 10:57:30|20278.35|20198.35|20280.21|20200.21|20280.77|20200.77|20278.35|20198.35|9
1739357860000|2025-02-12 10:57:40|20280.09|20200.09|20278.49|20198.49|20280.11|20200.11|20278.49|20198.49|10
1739357870000|2025-02-12 10:57:50|20278.38|20198.38|20277.97|20197.97|20278.39|20198.39|20277.76|20197.76|9
1739357880000|2025-02-12 10:58:00|20277.99|20197.99|20277.13|20197.13|20277.99|20197.99|20276.92|20196.92|9
1739357890000|2025-02-12 10:58:10|20277.09|20197.09|20276.95|20196.95|20277.09|20197.09|20276.72|20196.72|10
1739357900000|2025-02-12 10:58:20|20276.98|20196.98|20277.84|20197.84|20278.04|20198.04|20276.98|20196.98|10
1739357910000|2025-02-12 10:58:30|20278.48|20198.48|20281.03|20201.03|20281.03|20201.03|20278.48|20198.48|10
1739357920000|2025-02-12 10:58:40|20281.06|20201.06|20280.74|20200.74|20282.44|20202.44|20280.74|20200.74|10
1739357930000|2025-02-12 10:58:50|20280.6|20200.6|20283.29|20203.29|20283.29|20203.29|20280.53|20200.53|10
1739357940000|2025-02-12 10:59:00|20283.79|20203.79|20282.08|20202.08|20283.79|20203.79|20281.59|20201.59|10
1739357950000|2025-02-12 10:59:10|20282.21|20202.21|20283.11|20203.11|20283.11|20203.11|20282.13|20202.13|10
1739357960000|2025-02-12 10:59:20|20283.89|20203.89|20282.45|20202.45|20283.89|20203.89|20282.45|20202.45|10
1739357970000|2025-02-12 10:59:30|20282.47|20202.47|20283|20203|20283|20203|20282.45|20202.45|9
1739357980000|2025-02-12 10:59:40|20283.6|20203.6|20287.43|20207.43|20287.43|20207.43|20283.6|20203.6|10
1739357990000|2025-02-12 10:59:50|20286.78|20206.78|20287.29|20207.29|20287.65|20207.65|20286.47|20206.47|10
1739358000000|2025-02-12 11:00:00|20287.85|20207.85|20288.88|20208.88|20288.88|20208.88|20287.83|20207.83|8
1739358010000|2025-02-12 11:00:10|20288.94|20208.94|20289.98|20209.98|20289.98|20209.98|20288.94|20208.94|9
1739358020000|2025-02-12 11:00:20|20290.23|20210.23|20291.92|20211.92|20291.92|20211.92|20290|20210|10
1739358030000|2025-02-12 11:00:30|20292.01|20212.01|20292.53|20212.53|20292.53|20212.53|20291.7|20211.7|10
1739358040000|2025-02-12 11:00:40|20292.62|20212.62|20292.22|20212.22|20292.99|20212.99|20290.58|20210.58|10
1739358050000|2025-02-12 11:00:50|20292.33|20212.33|20292.17|20212.17|20292.35|20212.35|20291.04|20211.04|10
1739358060000|2025-02-12 11:01:00|20291.95|20211.95|20304.6|20224.6|20304.6|20224.6|20291.93|20211.93|10
1739358070000|2025-02-12 11:01:10|20304.98|20224.98|20308.18|20228.18|20308.33|20228.33|20304.98|20224.98|10
1739358080000|2025-02-12 11:01:20|20308.12|20228.12|20315.01|20235.01|20315.01|20235.01|20308.12|20228.12|10
1739358090000|2025-02-12 11:01:30|20314.67|20234.67|20315.84|20235.84|20315.86|20235.86|20314.67|20234.67|10
1739358100000|2025-02-12 11:01:40|20315.74|20235.74|20318.13|20238.13|20318.26|20238.26|20315.44|20235.44|9
1739358110000|2025-02-12 11:01:50|20318.23|20238.23|20318.65|20238.65|20318.86|20238.86|20318.23|20238.23|7
1739358120000|2025-02-12 11:02:00|20318.81|20238.81|20323.74|20243.74|20323.74|20243.74|20318.72|20238.72|9
1739358130000|2025-02-12 11:02:10|20323.92|20243.92|20330.66|20250.66|20331.23|20251.23|20323.92|20243.92|10
1739358140000|2025-02-12 11:02:20|20331.52|20251.52|20334.58|20254.58|20334.58|20254.58|20331.52|20251.52|10
1739358150000|2025-02-12 11:02:30|20334.71|20254.71|20332.26|20252.26|20334.71|20254.71|20332.26|20252.26|10
1739358160000|2025-02-12 11:02:40|20332.52|20252.52|20331.71|20251.71|20332.52|20252.52|20329.09|20249.09|10
1739358170000|2025-02-12 11:02:50|20331.83|20251.83|20329.08|20249.08|20331.83|20251.83|20328.92|20248.92|9
1739358180000|2025-02-12 11:03:00|20329.23|20249.23|20329.78|20249.78|20329.78|20249.78|20328.24|20248.24|10
1739358190000|2025-02-12 11:03:10|20330.4|20250.4|20334.46|20254.46|20334.46|20254.46|20330.4|20250.4|9
1739358200000|2025-02-12 11:03:20|20334.47|20254.47|20335.62|20255.62|20335.62|20255.62|20334.47|20254.47|10
1739358210000|2025-02-12 11:03:30|20335.71|20255.71|20335.81|20255.81|20335.81|20255.81|20334.89|20254.89|10
1739358220000|2025-02-12 11:03:40|20335.9|20255.9|20334.59|20254.59|20335.96|20255.96|20334.59|20254.59|10
1739358230000|2025-02-12 11:03:50|20334.35|20254.35|20332.19|20252.19|20334.35|20254.35|20332.05|20252.05|10
1739358240000|2025-02-12 11:04:00|20332.61|20252.61|20333.3|20253.3|20333.3|20253.3|20332.33|20252.33|10
1739358250000|2025-02-12 11:04:10|20333.45|20253.45|20342.34|20262.34|20342.34|20262.34|20333.45|20253.45|10
1739358260000|2025-02-12 11:04:20|20343.15|20263.15|20345.13|20265.13|20345.36|20265.36|20343.15|20263.15|10
1739358270000|2025-02-12 11:04:30|20345.22|20265.22|20345.61|20265.61|20345.61|20265.61|20345.17|20265.17|8
1739358280000|2025-02-12 11:04:40|20345.59|20265.59|20344.27|20264.27|20345.63|20265.63|20344.27|20264.27|9
1739358290000|2025-02-12 11:04:50|20344.26|20264.26|20343.36|20263.36|20344.83|20264.83|20343.36|20263.36|10
1739358300000|2025-02-12 11:05:00|20343.08|20263.08|20343.68|20263.68|20343.68|20263.68|20342.89|20262.89|10
1739358310000|2025-02-12 11:05:10|20344.18|20264.18|20347.01|20267.01|20347.01|20267.01|20344.18|20264.18|10
1739358320000|2025-02-12 11:05:20|20346.75|20266.75|20343.27|20263.27|20346.75|20266.75|20343.27|20263.27|10
1739358330000|2025-02-12 11:05:30|20343.21|20263.21|20342.88|20262.88|20343.47|20263.47|20342.87|20262.87|10
1739358340000|2025-02-12 11:05:40|20343.52|20263.52|20341.69|20261.69|20343.52|20263.52|20341.69|20261.69|9
1739358350000|2025-02-12 11:05:50|20341.38|20261.38|20340.67|20260.67|20341.38|20261.38|20340.67|20260.67|9
1739358360000|2025-02-12 11:06:00|20340.46|20260.46|20336.48|20256.48|20340.46|20260.46|20336.48|20256.48|10
1739358370000|2025-02-12 11:06:10|20336.54|20256.54|20330.74|20250.74|20336.54|20256.54|20330.74|20250.74|10
1739358380000|2025-02-12 11:06:20|20328.93|20248.93|20320.7|20240.7|20328.93|20248.93|20320.7|20240.7|10
1739358390000|2025-02-12 11:06:30|20320.69|20240.69|20323.49|20243.49|20323.49|20243.49|20320.69|20240.69|10
1739358400000|2025-02-12 11:06:40|20326|20246|20327.7|20247.7|20327.7|20247.7|20326|20246|9
1739358410000|2025-02-12 11:06:50|20327.94|20247.94|20330.72|20250.72|20330.72|20250.72|20327.94|20247.94|10
1739358420000|2025-02-12 11:07:00|20330.19|20250.19|20330.68|20250.68|20330.81|20250.81|20330.07|20250.07|10
1739358430000|2025-02-12 11:07:10|20330.65|20250.65|20328.51|20248.51|20330.83|20250.83|20328.51|20248.51|10
1739358440000|2025-02-12 11:07:20|20328.18|20248.18|20329.26|20249.26|20329.26|20249.26|20327.91|20247.91|9
1739358450000|2025-02-12 11:07:30|20329.37|20249.37|20331.57|20251.57|20331.57|20251.57|20329.37|20249.37|9
1739358460000|2025-02-12 11:07:40|20331.94|20251.94|20332.99|20252.99|20333|20253|20331.94|20251.94|9
1739358470000|2025-02-12 11:07:50|20332.51|20252.51|20332.73|20252.73|20332.73|20252.73|20332.51|20252.51|10
1739358480000|2025-02-12 11:08:00|20332.75|20252.75|20334.71|20254.71|20334.71|20254.71|20332.73|20252.73|10
1739358490000|2025-02-12 11:08:10|20334.72|20254.72|20338.12|20258.12|20338.21|20258.21|20334.72|20254.72|10
1739358500000|2025-02-12 11:08:20|20338.11|20258.11|20337.66|20257.66|20338.12|20258.12|20336.96|20256.96|10
1739358510000|2025-02-12 11:08:30|20337.7|20257.7|20337.11|20257.11|20338.4|20258.4|20337.11|20257.11|10
1739358520000|2025-02-12 11:08:40|20337.06|20257.06|20336.49|20256.49|20337.06|20257.06|20336.48|20256.48|9
1739358530000|2025-02-12 11:08:50|20336.24|20256.24|20336.56|20256.56|20336.62|20256.62|20335.65|20255.65|10
1739358540000|2025-02-12 11:09:00|20337.09|20257.09|20338.02|20258.02|20338.1|20258.1|20337.09|20257.09|10
1739358550000|2025-02-12 11:09:10|20337.97|20257.97|20337.74|20257.74|20338.1|20258.1|20337.74|20257.74|9
1739358560000|2025-02-12 11:09:20|20337.68|20257.68|20338|20258|20338.02|20258.02|20337.66|20257.66|8
1739358570000|2025-02-12 11:09:30|20338.27|20258.27|20340.88|20260.88|20340.88|20260.88|20338.27|20258.27|9
1739358580000|2025-02-12 11:09:40|20341.01|20261.01|20341.8|20261.8|20342.03|20262.03|20341.01|20261.01|10
1739358590000|2025-02-12 11:09:50|20341.81|20261.81|20343.39|20263.39|20343.96|20263.96|20341.81|20261.81|10
1739358600000|2025-02-12 11:10:00|20343.25|20263.25|20342.06|20262.06|20343.25|20263.25|20342.06|20262.06|9
1739358610000|2025-02-12 11:10:10|20341.08|20261.08|20340.2|20260.2|20341.08|20261.08|20340.2|20260.2|10
1739358620000|2025-02-12 11:10:20|20338.51|20258.51|20336.57|20256.57|20338.51|20258.51|20336.04|20256.04|10
1739358630000|2025-02-12 11:10:30|20337.02|20257.02|20335.69|20255.69|20337.02|20257.02|20335.1|20255.1|9
1739358640000|2025-02-12 11:10:40|20334.9|20254.9|20335.49|20255.49|20335.56|20255.56|20334.9|20254.9|9
1739358650000|2025-02-12 11:10:50|20335.44|20255.44|20334.88|20254.88|20335.46|20255.46|20334.88|20254.88|10
1739358660000|2025-02-12 11:11:00|20334.81|20254.81|20336.5|20256.5|20336.58|20256.58|20334.04|20254.04|10
1739358670000|2025-02-12 11:11:10|20336.52|20256.52|20336.92|20256.92|20337.45|20257.45|20336.37|20256.37|10
1739358680000|2025-02-12 11:11:20|20337.18|20257.18|20337.34|20257.34|20338.11|20258.11|20337.18|20257.18|9
1739358690000|2025-02-12 11:11:30|20337.37|20257.37|20334.11|20254.11|20337.44|20257.44|20333.96|20253.96|9
1739358700000|2025-02-12 11:11:40|20333.83|20253.83|20333.43|20253.43|20333.83|20253.83|20333.39|20253.39|10
1739358710000|2025-02-12 11:11:50|20334.14|20254.14|20334.89|20254.89|20334.92|20254.92|20334.14|20254.14|10
1739358720000|2025-02-12 11:12:00|20334.82|20254.82|20335.5|20255.5|20335.5|20255.5|20334.74|20254.74|10
1739358730000|2025-02-12 11:12:10|20335.42|20255.42|20338.85|20258.85|20338.85|20258.85|20335.42|20255.42|8
1739358740000|2025-02-12 11:12:20|20338.76|20258.76|20338.44|20258.44|20338.76|20258.76|20337.91|20257.91|9
1739358750000|2025-02-12 11:12:30|20337.48|20257.48|20333.45|20253.45|20337.48|20257.48|20333.45|20253.45|9
1739358760000|2025-02-12 11:12:40|20332.83|20252.83|20331.08|20251.08|20332.83|20252.83|20331.08|20251.08|10
1739358770000|2025-02-12 11:12:50|20330.37|20250.37|20330.17|20250.17|20330.37|20250.37|20329.74|20249.74|9
1739358780000|2025-02-12 11:13:00|20330.19|20250.19|20327.76|20247.76|20330.3|20250.3|20327.76|20247.76|10
1739358790000|2025-02-12 11:13:10|20327.37|20247.37|20325.47|20245.47|20327.37|20247.37|20325.47|20245.47|10
1739358800000|2025-02-12 11:13:20|20325.32|20245.32|20322.66|20242.66|20325.39|20245.39|20322.66|20242.66|10
1739358810000|2025-02-12 11:13:30|20322.61|20242.61|20320.21|20240.21|20322.65|20242.65|20319.89|20239.89|10
1739358820000|2025-02-12 11:13:40|20319.84|20239.84|20318.53|20238.53|20320.76|20240.76|20318.53|20238.53|10
1739358830000|2025-02-12 11:13:50|20318.23|20238.23|20314.24|20234.24|20318.23|20238.23|20314.24|20234.24|10
1739358840000|2025-02-12 11:14:00|20314.21|20234.21|20316.05|20236.05|20316.05|20236.05|20313.63|20233.63|10
1739358850000|2025-02-12 11:14:10|20316.06|20236.06|20316.66|20236.66|20317.32|20237.32|20316.06|20236.06|10
1739358860000|2025-02-12 11:14:20|20316.61|20236.61|20314.65|20234.65|20316.66|20236.66|20314.65|20234.65|9
1739358870000|2025-02-12 11:14:30|20314.52|20234.52|20315.3|20235.3|20315.91|20235.91|20314.52|20234.52|10
1739358880000|2025-02-12 11:14:40|20315.56|20235.56|20313.54|20233.54|20315.86|20235.86|20313.54|20233.54|10
1739358890000|2025-02-12 11:14:50|20313.43|20233.43|20314.39|20234.39|20314.45|20234.45|20313.43|20233.43|10
1739358900000|2025-02-12 11:15:00|20314.43|20234.43|20314.56|20234.56|20314.56|20234.56|20314.21|20234.21|10
1739358910000|2025-02-12 11:15:10|20314.73|20234.73|20312.37|20232.37|20314.73|20234.73|20312.22|20232.22|10
1739358920000|2025-02-12 11:15:20|20312.39|20232.39|20313.78|20233.78|20313.78|20233.78|20312.24|20232.24|9
1739358930000|2025-02-12 11:15:30|20313.88|20233.88|20316.29|20236.29|20316.29|20236.29|20313.88|20233.88|9
1739358940000|2025-02-12 11:15:40|20316.52|20236.52|20315.27|20235.27|20317.11|20237.11|20314.9|20234.9|10
1739358950000|2025-02-12 11:15:50|20315.3|20235.3|20316.65|20236.65|20316.65|20236.65|20315.3|20235.3|9
1739358960000|2025-02-12 11:16:00|20316.64|20236.64|20314.65|20234.65|20316.72|20236.72|20314.65|20234.65|10
1739358970000|2025-02-12 11:16:10|20314.9|20234.9|20318.6|20238.6|20318.6|20238.6|20314.9|20234.9|10
1739358980000|2025-02-12 11:16:20|20318.72|20238.72|20319.46|20239.46|20319.91|20239.91|20318.71|20238.71|10
1739358990000|2025-02-12 11:16:30|20319.63|20239.63|20320.79|20240.79|20320.79|20240.79|20319.63|20239.63|10
1739359000000|2025-02-12 11:16:40|20320.93|20240.93|20321.56|20241.56|20321.63|20241.63|20320.93|20240.93|10
1739359010000|2025-02-12 11:16:50|20321.45|20241.45|20326.54|20246.54|20326.54|20246.54|20320.84|20240.84|9
1739359020000|2025-02-12 11:17:00|20326.75|20246.75|20322.34|20242.34|20326.81|20246.81|20322.34|20242.34|10
1739359030000|2025-02-12 11:17:10|20322.3|20242.3|20319.19|20239.19|20322.3|20242.3|20319.19|20239.19|10
1739359040000|2025-02-12 11:17:20|20319.09|20239.09|20317.34|20237.34|20319.11|20239.11|20317.34|20237.34|10
1739359050000|2025-02-12 11:17:30|20317.07|20237.07|20315.01|20235.01|20317.07|20237.07|20315.01|20235.01|10
1739359060000|2025-02-12 11:17:40|20314.85|20234.85|20316.8|20236.8|20316.8|20236.8|20314.43|20234.43|10
1739359070000|2025-02-12 11:17:50|20316.53|20236.53|20318.94|20238.94|20318.94|20238.94|20316.53|20236.53|10
1739359080000|2025-02-12 11:18:00|20319.34|20239.34|20320.48|20240.48|20320.58|20240.58|20319.34|20239.34|10
1739359090000|2025-02-12 11:18:10|20320.57|20240.57|20319.28|20239.28|20320.57|20240.57|20318.98|20238.98|10
1739359100000|2025-02-12 11:18:20|20319.33|20239.33|20320.24|20240.24|20320.24|20240.24|20319.33|20239.33|9
1739359110000|2025-02-12 11:18:30|20320.29|20240.29|20323|20243|20323|20243|20319.93|20239.93|10
1739359120000|2025-02-12 11:18:40|20323.13|20243.13|20321.46|20241.46|20323.17|20243.17|20321.46|20241.46|10
1739359130000|2025-02-12 11:18:50|20320.45|20240.45|20319.33|20239.33|20320.45|20240.45|20319.33|20239.33|10
1739359140000|2025-02-12 11:19:00|20319.28|20239.28|20318.44|20238.44|20319.28|20239.28|20317.88|20237.88|9
1739359150000|2025-02-12 11:19:10|20318.27|20238.27|20318.24|20238.24|20318.3|20238.3|20317.74|20237.74|9
1739359160000|2025-02-12 11:19:20|20318.43|20238.43|20318.19|20238.19|20318.92|20238.92|20318.12|20238.12|9
1739359170000|2025-02-12 11:19:30|20318.63|20238.63|20320.17|20240.17|20321.16|20241.16|20318.63|20238.63|10
1739359180000|2025-02-12 11:19:40|20320.05|20240.05|20320.22|20240.22|20320.22|20240.22|20319.73|20239.73|10
1739359190000|2025-02-12 11:19:50|20320.45|20240.45|20320.61|20240.61|20320.61|20240.61|20319.9|20239.9|10
1739359200000|2025-02-12 11:20:00|20320.1|20240.1|20320.27|20240.27|20320.27|20240.27|20319.25|20239.25|10
1739359210000|2025-02-12 11:20:10|20321.28|20241.28|20320.67|20240.67|20321.94|20241.94|20320.67|20240.67|10
1739359220000|2025-02-12 11:20:20|20320.3|20240.3|20319.4|20239.4|20320.3|20240.3|20319.32|20239.32|10
1739359230000|2025-02-12 11:20:30|20319.42|20239.42|20318.06|20238.06|20319.53|20239.53|20318.06|20238.06|10
1739359240000|2025-02-12 11:20:40|20318.08|20238.08|20321|20241|20321|20241|20318.08|20238.08|8
1739359250000|2025-02-12 11:20:50|20321.97|20241.97|20323.69|20243.69|20323.69|20243.69|20321.97|20241.97|10
1739359260000|2025-02-12 11:21:00|20323.95|20243.95|20323.98|20243.98|20323.98|20243.98|20323.24|20243.24|10
1739359270000|2025-02-12 11:21:10|20323.93|20243.93|20326.51|20246.51|20326.51|20246.51|20323.93|20243.93|10
1739359280000|2025-02-12 11:21:20|20327.75|20247.75|20329.6|20249.6|20329.94|20249.94|20327.75|20247.75|9
1739359290000|2025-02-12 11:21:30|20330.09|20250.09|20330.35|20250.35|20331.17|20251.17|20330.08|20250.08|10
1739359300000|2025-02-12 11:21:40|20330.36|20250.36|20329.7|20249.7|20330.92|20250.92|20329.7|20249.7|10
1739359310000|2025-02-12 11:21:50|20329.75|20249.75|20330.58|20250.58|20330.58|20250.58|20329.59|20249.59|10
1739359320000|2025-02-12 11:22:00|20331.55|20251.55|20334.9|20254.9|20334.9|20254.9|20331.55|20251.55|10
1739359330000|2025-02-12 11:22:10|20335.07|20255.07|20339.14|20259.14|20339.14|20259.14|20335.07|20255.07|10
1739359340000|2025-02-12 11:22:20|20339.42|20259.42|20343.16|20263.16|20343.16|20263.16|20339.42|20259.42|10
1739359350000|2025-02-12 11:22:30|20343.08|20263.08|20342.65|20262.65|20343.38|20263.38|20342.55|20262.55|8
1739359360000|2025-02-12 11:22:40|20342.56|20262.56|20342.74|20262.74|20342.74|20262.74|20342.47|20262.47|10
1739359370000|2025-02-12 11:22:50|20342.8|20262.8|20339.08|20259.08|20342.8|20262.8|20339.08|20259.08|10
1739359380000|2025-02-12 11:23:00|20338.59|20258.59|20341.02|20261.02|20342.48|20262.48|20338.37|20258.37|10
1739359390000|2025-02-12 11:23:10|20340.86|20260.86|20344.11|20264.11|20344.11|20264.11|20340.82|20260.82|10
1739359400000|2025-02-12 11:23:20|20344.84|20264.84|20344.34|20264.34|20344.84|20264.84|20343.79|20263.79|10
1739359410000|2025-02-12 11:23:30|20344.35|20264.35|20346.37|20266.37|20346.37|20266.37|20344.35|20264.35|9
1739359420000|2025-02-12 11:23:40|20346.2|20266.2|20346.52|20266.52|20346.56|20266.56|20346.01|20266.01|9
1739359430000|2025-02-12 11:23:50|20346.53|20266.53|20347.71|20267.71|20347.81|20267.81|20346.53|20266.53|9
1739359440000|2025-02-12 11:24:00|20347.13|20267.13|20345.44|20265.44|20347.13|20267.13|20345.42|20265.42|10
1739359450000|2025-02-12 11:24:10|20345.37|20265.37|20343.61|20263.61|20345.37|20265.37|20343.48|20263.48|9
1739359460000|2025-02-12 11:24:20|20343.33|20263.33|20342.64|20262.64|20343.33|20263.33|20342.64|20262.64|10
1739359470000|2025-02-12 11:24:30|20342.14|20262.14|20340.52|20260.52|20342.14|20262.14|20340.48|20260.48|9
1739359480000|2025-02-12 11:24:40|20340.41|20260.41|20339.16|20259.16|20340.41|20260.41|20338.58|20258.58|10
1739359490000|2025-02-12 11:24:50|20338.95|20258.95|20339.43|20259.43|20339.49|20259.49|20338.88|20258.88|10
1739359500000|2025-02-12 11:25:00|20339.42|20259.42|20339.79|20259.79|20340.21|20260.21|20339.42|20259.42|10
1739359510000|2025-02-12 11:25:10|20339.51|20259.51|20339.5|20259.5|20339.96|20259.96|20339.42|20259.42|9
1739359520000|2025-02-12 11:25:20|20338.89|20258.89|20339.09|20259.09|20339.22|20259.22|20338.74|20258.74|10
1739359530000|2025-02-12 11:25:30|20338.91|20258.91|20342.23|20262.23|20342.23|20262.23|20338.91|20258.91|10
1739359540000|2025-02-12 11:25:40|20342.6|20262.6|20342.38|20262.38|20342.69|20262.69|20342.27|20262.27|9
1739359550000|2025-02-12 11:25:50|20342.4|20262.4|20341.06|20261.06|20342.4|20262.4|20341.01|20261.01|9
1739359560000|2025-02-12 11:26:00|20341.2|20261.2|20340.35|20260.35|20341.41|20261.41|20340.35|20260.35|10
1739359570000|2025-02-12 11:26:10|20340.07|20260.07|20340.12|20260.12|20340.18|20260.18|20339.83|20259.83|10
1739359580000|2025-02-12 11:26:20|20340.09|20260.09|20342.62|20262.62|20343.25|20263.25|20340.09|20260.09|10
1739359590000|2025-02-12 11:26:30|20342.28|20262.28|20340.87|20260.87|20342.28|20262.28|20340.87|20260.87|10
1739359600000|2025-02-12 11:26:40|20340.74|20260.74|20340.24|20260.24|20340.8|20260.8|20340.16|20260.16|10
1739359610000|2025-02-12 11:26:50|20340.34|20260.34|20341.81|20261.81|20341.81|20261.81|20340.34|20260.34|10
1739359620000|2025-02-12 11:27:00|20341.97|20261.97|20344.3|20264.3|20344.3|20264.3|20341.66|20261.66|10
1739359630000|2025-02-12 11:27:10|20344.21|20264.21|20347.97|20267.97|20347.97|20267.97|20344.08|20264.08|10
1739359640000|2025-02-12 11:27:20|20348.18|20268.18|20347.16|20267.16|20348.52|20268.52|20347.14|20267.14|9
1739359650000|2025-02-12 11:27:30|20347.13|20267.13|20347.28|20267.28|20347.78|20267.78|20347.13|20267.13|8
1739359660000|2025-02-12 11:27:40|20347.34|20267.34|20345.98|20265.98|20347.69|20267.69|20345.97|20265.97|10
1739359670000|2025-02-12 11:27:50|20347.09|20267.09|20349.84|20269.84|20349.84|20269.84|20347.09|20267.09|10
1739359680000|2025-02-12 11:28:00|20349.86|20269.86|20352.31|20272.31|20352.31|20272.31|20349.86|20269.86|8
1739359690000|2025-02-12 11:28:10|20352.92|20272.92|20355.62|20275.62|20355.62|20275.62|20352.92|20272.92|10
1739359700000|2025-02-12 11:28:20|20355.51|20275.51|20353.92|20273.92|20355.53|20275.53|20353.92|20273.92|9
1739359710000|2025-02-12 11:28:30|20353.64|20273.64|20351.16|20271.16|20353.64|20273.64|20351.16|20271.16|10
1739359720000|2025-02-12 11:28:40|20350.6|20270.6|20349.84|20269.84|20350.6|20270.6|20349.72|20269.72|10
1739359730000|2025-02-12 11:28:50|20349.82|20269.82|20348.85|20268.85|20349.82|20269.82|20348.84|20268.84|10
1739359740000|2025-02-12 11:29:00|20348.93|20268.93|20345.98|20265.98|20348.93|20268.93|20345.98|20265.98|10
1739359750000|2025-02-12 11:29:10|20346.07|20266.07|20347.66|20267.66|20347.66|20267.66|20345.8|20265.8|10
1739359760000|2025-02-12 11:29:20|20347.6|20267.6|20347.94|20267.94|20348.83|20268.83|20347.6|20267.6|8
1739359770000|2025-02-12 11:29:30|20347.66|20267.66|20346.6|20266.6|20347.66|20267.66|20346.22|20266.22|9
1739359780000|2025-02-12 11:29:40|20346.65|20266.65|20344.94|20264.94|20346.87|20266.87|20344.94|20264.94|8
1739359790000|2025-02-12 11:29:50|20344.97|20264.97|20345.03|20265.03|20345.18|20265.18|20344.94|20264.94|8
1739359800000|2025-02-12 11:30:00|20345.02|20265.02|20343.77|20263.77|20345.05|20265.05|20343.62|20263.62|10
1739359810000|2025-02-12 11:30:10|20343.57|20263.57|20343.71|20263.71|20343.73|20263.73|20343.26|20263.26|9
1739359820000|2025-02-12 11:30:20|20344.44|20264.44|20343.69|20263.69|20344.6|20264.6|20343.69|20263.69|9
1739359830000|2025-02-12 11:30:30|20343.68|20263.68|20343.28|20263.28|20344.21|20264.21|20343.28|20263.28|10
1739359840000|2025-02-12 11:30:40|20343.18|20263.18|20344.32|20264.32|20344.53|20264.53|20343.18|20263.18|10
1739359850000|2025-02-12 11:30:50|20344.29|20264.29|20343.39|20263.39|20344.56|20264.56|20343.29|20263.29|10
1739359860000|2025-02-12 11:31:00|20343.45|20263.45|20344.07|20264.07|20344.07|20264.07|20342.63|20262.63|10
1739359870000|2025-02-12 11:31:10|20344.14|20264.14|20346.13|20266.13|20346.13|20266.13|20344.08|20264.08|10
1739359880000|2025-02-12 11:31:20|20346.9|20266.9|20347.09|20267.09|20347.16|20267.16|20346.9|20266.9|10
1739359890000|2025-02-12 11:31:30|20347.44|20267.44|20347.28|20267.28|20347.82|20267.82|20347.28|20267.28|10
1739359900000|2025-02-12 11:31:40|20346.48|20266.48|20345.3|20265.3|20346.48|20266.48|20345.3|20265.3|10
1739359910000|2025-02-12 11:31:50|20345.13|20265.13|20347.15|20267.15|20347.15|20267.15|20344.75|20264.75|10
1739359920000|2025-02-12 11:32:00|20347.42|20267.42|20348.51|20268.51|20348.51|20268.51|20347.42|20267.42|10
1739359930000|2025-02-12 11:32:10|20348.7|20268.7|20349.06|20269.06|20349.17|20269.17|20348.7|20268.7|10
1739359940000|2025-02-12 11:32:20|20349.67|20269.67|20352.49|20272.49|20352.49|20272.49|20349.58|20269.58|10
1739359950000|2025-02-12 11:32:30|20352.6|20272.6|20354.36|20274.36|20354.36|20274.36|20352.6|20272.6|9
1739359960000|2025-02-12 11:32:40|20354.8|20274.8|20356.63|20276.63|20356.84|20276.84|20354.8|20274.8|10
1739359970000|2025-02-12 11:32:50|20356.45|20276.45|20353.78|20273.78|20356.45|20276.45|20353.78|20273.78|9
1739359980000|2025-02-12 11:33:00|20352.87|20272.87|20349.24|20269.24|20352.87|20272.87|20349.24|20269.24|10
1739359990000|2025-02-12 11:33:10|20349.31|20269.31|20348.71|20268.71|20349.31|20269.31|20348.71|20268.71|9
1739360000000|2025-02-12 11:33:20|20348.38|20268.38|20351.2|20271.2|20351.2|20271.2|20348.38|20268.38|10
1739360010000|2025-02-12 11:33:30|20352.4|20272.4|20352.32|20272.32|20353.09|20273.09|20352.32|20272.32|9
1739360020000|2025-02-12 11:33:40|20352.28|20272.28|20352.99|20272.99|20353.25|20273.25|20352.28|20272.28|10
1739360030000|2025-02-12 11:33:50|20353.15|20273.15|20353.95|20273.95|20353.95|20273.95|20353.06|20273.06|9
1739360040000|2025-02-12 11:34:00|20354.39|20274.39|20354.64|20274.64|20355.64|20275.64|20354.39|20274.39|10
1739360050000|2025-02-12 11:34:10|20354.39|20274.39|20356.64|20276.64|20356.73|20276.73|20354.36|20274.36|10
1739360060000|2025-02-12 11:34:20|20356.55|20276.55|20353.57|20273.57|20356.55|20276.55|20353.57|20273.57|10
1739360070000|2025-02-12 11:34:30|20353.48|20273.48|20355.06|20275.06|20355.06|20275.06|20353.48|20273.48|9
1739360080000|2025-02-12 11:34:40|20355.04|20275.04|20352.98|20272.98|20355.04|20275.04|20352.98|20272.98|9
1739360090000|2025-02-12 11:34:50|20352.93|20272.93|20353.91|20273.91|20353.92|20273.92|20352.28|20272.28|10
1739360100000|2025-02-12 11:35:00|20353.67|20273.67|20354.62|20274.62|20354.62|20274.62|20353.41|20273.41|10
1739360110000|2025-02-12 11:35:10|20354.58|20274.58|20352.21|20272.21|20354.58|20274.58|20351.86|20271.86|10
1739360120000|2025-02-12 11:35:20|20352.48|20272.48|20352.74|20272.74|20352.74|20272.74|20352.33|20272.33|10
1739360130000|2025-02-12 11:35:30|20352.53|20272.53|20352.6|20272.6|20352.6|20272.6|20352.34|20272.34|8
1739360140000|2025-02-12 11:35:40|20352.63|20272.63|20354.41|20274.41|20354.65|20274.65|20352.59|20272.59|10
1739360150000|2025-02-12 11:35:50|20354.68|20274.68|20357.13|20277.13|20357.13|20277.13|20354.68|20274.68|10
1739360160000|2025-02-12 11:36:00|20357.14|20277.14|20356.39|20276.39|20357.16|20277.16|20356.33|20276.33|9
1739360170000|2025-02-12 11:36:10|20356.41|20276.41|20354.59|20274.59|20356.54|20276.54|20354.5|20274.5|10
1739360180000|2025-02-12 11:36:20|20354.52|20274.52|20354.54|20274.54|20355.69|20275.69|20354.52|20274.52|9
1739360190000|2025-02-12 11:36:30|20353.45|20273.45|20352.63|20272.63|20353.45|20273.45|20352.34|20272.34|10
1739360200000|2025-02-12 11:36:40|20352.6|20272.6|20351.13|20271.13|20352.6|20272.6|20351.13|20271.13|10
1739360210000|2025-02-12 11:36:50|20351.2|20271.2|20351.34|20271.34|20351.34|20271.34|20350.94|20270.94|10
1739360220000|2025-02-12 11:37:00|20351.59|20271.59|20360.92|20280.92|20360.92|20280.92|20351.22|20271.22|10
1739360230000|2025-02-12 11:37:10|20361.23|20281.23|20361.09|20281.09|20361.4|20281.4|20360.91|20280.91|9
1739360240000|2025-02-12 11:37:20|20361.11|20281.11|20363.78|20283.78|20363.94|20283.94|20361.11|20281.11|10
1739360250000|2025-02-12 11:37:30|20363.77|20283.77|20363.19|20283.19|20363.77|20283.77|20362.8|20282.8|10
1739360260000|2025-02-12 11:37:40|20363.2|20283.2|20360.76|20280.76|20363.2|20283.2|20360.76|20280.76|10
1739360270000|2025-02-12 11:37:50|20360.62|20280.62|20359.18|20279.18|20360.62|20280.62|20359.18|20279.18|9
1739360280000|2025-02-12 11:38:00|20359.17|20279.17|20359.74|20279.74|20359.74|20279.74|20356.7|20276.7|8
1739360290000|2025-02-12 11:38:10|20361.23|20281.23|20364.56|20284.56|20364.56|20284.56|20360.61|20280.61|9
1739360300000|2025-02-12 11:38:20|20364.77|20284.77|20366.63|20286.63|20367.01|20287.01|20364.77|20284.77|10
1739360310000|2025-02-12 11:38:30|20366.82|20286.82|20367.97|20287.97|20368.79|20288.79|20366.82|20286.82|10
1739360320000|2025-02-12 11:38:40|20367.81|20287.81|20368.91|20288.91|20368.91|20288.91|20367.38|20287.38|10
1739360330000|2025-02-12 11:38:50|20369.06|20289.06|20366.27|20286.27|20369.06|20289.06|20366.27|20286.27|10
1739360340000|2025-02-12 11:39:00|20366.49|20286.49|20368.01|20288.01|20368.15|20288.15|20366.34|20286.34|10
1739360350000|2025-02-12 11:39:10|20367.75|20287.75|20370.11|20290.11|20370.11|20290.11|20367.75|20287.75|10
1739360360000|2025-02-12 11:39:20|20370.25|20290.25|20373.92|20293.92|20373.99|20293.99|20370.25|20290.25|9
1739360370000|2025-02-12 11:39:30|20373.84|20293.84|20371.13|20291.13|20374.78|20294.78|20371.13|20291.13|10
1739360380000|2025-02-12 11:39:40|20369.87|20289.87|20367.27|20287.27|20369.87|20289.87|20367.27|20287.27|10
1739360390000|2025-02-12 11:39:50|20367.3|20287.3|20367.09|20287.09|20367.69|20287.69|20366.88|20286.88|10
1739360400000|2025-02-12 11:40:00|20367.25|20287.25|20367.36|20287.36|20367.53|20287.53|20367.25|20287.25|9
1739360410000|2025-02-12 11:40:10|20367.48|20287.48|20366.81|20286.81|20367.48|20287.48|20366.11|20286.11|10
1739360420000|2025-02-12 11:40:20|20366.75|20286.75|20364.02|20284.02|20366.75|20286.75|20364.02|20284.02|10
1739360430000|2025-02-12 11:40:30|20364.72|20284.72|20366.36|20286.36|20366.36|20286.36|20364.72|20284.72|10
1739360440000|2025-02-12 11:40:40|20367.21|20287.21|20366.14|20286.14|20367.97|20287.97|20365.46|20285.46|10
1739360450000|2025-02-12 11:40:50|20366.13|20286.13|20365.11|20285.11|20366.13|20286.13|20365.11|20285.11|9
1739360460000|2025-02-12 11:41:00|20365.18|20285.18|20365.12|20285.12|20366.27|20286.27|20365.07|20285.07|10
1739360470000|2025-02-12 11:41:10|20364.83|20284.83|20367.42|20287.42|20367.42|20287.42|20363.68|20283.68|10
1739360480000|2025-02-12 11:41:20|20367.55|20287.55|20370.78|20290.78|20370.78|20290.78|20367.55|20287.55|10
1739360490000|2025-02-12 11:41:30|20370.88|20290.88|20372.41|20292.41|20372.41|20292.41|20370.88|20290.88|10
1739360500000|2025-02-12 11:41:40|20373.36|20293.36|20383.7|20303.7|20383.7|20303.7|20373.36|20293.36|10
1739360510000|2025-02-12 11:41:50|20383.83|20303.83|20388.3|20308.3|20388.58|20308.58|20383.83|20303.83|10
1739360520000|2025-02-12 11:42:00|20388.35|20308.35|20387.57|20307.57|20388.35|20308.35|20387.57|20307.57|10
1739360530000|2025-02-12 11:42:10|20387.37|20307.37|20385.92|20305.92|20387.37|20307.37|20385.72|20305.72|10
1739360540000|2025-02-12 11:42:20|20385.83|20305.83|20385.29|20305.29|20386.15|20306.15|20385.29|20305.29|10
1739360550000|2025-02-12 11:42:30|20384.72|20304.72|20384.81|20304.81|20384.81|20304.81|20384.52|20304.52|10
1739360560000|2025-02-12 11:42:40|20384.66|20304.66|20383.77|20303.77|20384.66|20304.66|20383.77|20303.77|10
1739360570000|2025-02-12 11:42:50|20384.24|20304.24|20385.64|20305.64|20385.83|20305.83|20384.24|20304.24|10
1739360580000|2025-02-12 11:43:00|20385.55|20305.55|20386.86|20306.86|20386.87|20306.87|20385.29|20305.29|10
1739360590000|2025-02-12 11:43:10|20387.37|20307.37|20389.47|20309.47|20389.57|20309.57|20387.37|20307.37|9
1739360600000|2025-02-12 11:43:20|20389.46|20309.46|20390.14|20310.14|20390.32|20310.32|20389.34|20309.34|9
1739360610000|2025-02-12 11:43:30|20390.17|20310.17|20390.66|20310.66|20390.73|20310.73|20390.16|20310.16|10
1739360620000|2025-02-12 11:43:40|20390.85|20310.85|20391.58|20311.58|20391.58|20311.58|20390.85|20310.85|9
1739360630000|2025-02-12 11:43:50|20391.61|20311.61|20390.81|20310.81|20391.66|20311.66|20390.79|20310.79|10
1739360640000|2025-02-12 11:44:00|20391.3|20311.3|20390.64|20310.64|20391.33|20311.33|20390.31|20310.31|9
1739360650000|2025-02-12 11:44:10|20390.46|20310.46|20388.36|20308.36|20390.5|20310.5|20388.36|20308.36|10
1739360660000|2025-02-12 11:44:20|20388.38|20308.38|20387.89|20307.89|20388.42|20308.42|20387.89|20307.89|10
1739360670000|2025-02-12 11:44:30|20387.46|20307.46|20387.85|20307.85|20387.85|20307.85|20386.94|20306.94|10
1739360680000|2025-02-12 11:44:40|20387.98|20307.98|20387.29|20307.29|20387.98|20307.98|20387.1|20307.1|10
1739360690000|2025-02-12 11:44:50|20387.02|20307.02|20387.65|20307.65|20387.65|20307.65|20386.99|20306.99|9
1739360700000|2025-02-12 11:45:00|20387.7|20307.7|20387.01|20307.01|20387.7|20307.7|20386.8|20306.8|10
1739360710000|2025-02-12 11:45:10|20387.77|20307.77|20390.05|20310.05|20390.05|20310.05|20387.77|20307.77|10
1739360720000|2025-02-12 11:45:20|20390.59|20310.59|20393.26|20313.26|20393.26|20313.26|20390.59|20310.59|10
1739360730000|2025-02-12 11:45:30|20393.27|20313.27|20393.14|20313.14|20393.27|20313.27|20393.1|20313.1|10
1739360740000|2025-02-12 11:45:40|20393.64|20313.64|20395.3|20315.3|20395.3|20315.3|20393.64|20313.64|10
1739360750000|2025-02-12 11:45:50|20395.44|20315.44|20396.29|20316.29|20396.29|20316.29|20395.28|20315.28|10
1739360760000|2025-02-12 11:46:00|20396.33|20316.33|20397.22|20317.22|20397.22|20317.22|20396.33|20316.33|9
1739360770000|2025-02-12 11:46:10|20397.41|20317.41|20398.4|20318.4|20399.18|20319.18|20397.41|20317.41|10
1739360780000|2025-02-12 11:46:20|20398.28|20318.28|20398.42|20318.42|20398.44|20318.44|20398.21|20318.21|10
1739360790000|2025-02-12 11:46:30|20398.41|20318.41|20397.2|20317.2|20398.41|20318.41|20397.01|20317.01|10
1739360800000|2025-02-12 11:46:40|20397.53|20317.53|20402.52|20322.52|20402.52|20322.52|20397.48|20317.48|9
1739360810000|2025-02-12 11:46:50|20402.76|20322.76|20405.39|20325.39|20406.91|20326.91|20402.76|20322.76|10
1739360820000|2025-02-12 11:47:00|20405.71|20325.71|20403.74|20323.74|20405.71|20325.71|20403.73|20323.73|10
1739360830000|2025-02-12 11:47:10|20403.69|20323.69|20401.78|20321.78|20404.37|20324.37|20401.78|20321.78|10
1739360840000|2025-02-12 11:47:20|20401.37|20321.37|20401.53|20321.53|20401.93|20321.93|20401.05|20321.05|9
1739360850000|2025-02-12 11:47:30|20401.52|20321.52|20400.12|20320.12|20401.52|20321.52|20399.62|20319.62|9
1739360860000|2025-02-12 11:47:40|20400.03|20320.03|20398.83|20318.83|20400.03|20320.03|20398.83|20318.83|9
1739360870000|2025-02-12 11:47:50|20398.8|20318.8|20395.83|20315.83|20398.8|20318.8|20395.83|20315.83|10
1739360880000|2025-02-12 11:48:00|20394.85|20314.85|20391.55|20311.55|20394.85|20314.85|20391.55|20311.55|10
1739360890000|2025-02-12 11:48:10|20391.22|20311.22|20390.26|20310.26|20391.3|20311.3|20390.26|20310.26|10
1739360900000|2025-02-12 11:48:20|20390.14|20310.14|20385.6|20305.6|20390.19|20310.19|20385.6|20305.6|10
1739360910000|2025-02-12 11:48:30|20385.48|20305.48|20380.16|20300.16|20385.48|20305.48|20380.16|20300.16|9
1739360920000|2025-02-12 11:48:40|20379.99|20299.99|20378.97|20298.97|20379.99|20299.99|20378.37|20298.37|9
1739360930000|2025-02-12 11:48:50|20379.66|20299.66|20378.67|20298.67|20379.66|20299.66|20378.39|20298.39|9
1739360940000|2025-02-12 11:49:00|20378.7|20298.7|20377.48|20297.48|20378.79|20298.79|20377.47|20297.47|9
1739360950000|2025-02-12 11:49:10|20377.1|20297.1|20373.69|20293.69|20377.73|20297.73|20373.69|20293.69|10
1739360960000|2025-02-12 11:49:20|20373.59|20293.59|20373.09|20293.09|20374.08|20294.08|20373.08|20293.08|9
1739360970000|2025-02-12 11:49:30|20373.05|20293.05|20371.25|20291.25|20373.38|20293.38|20371.06|20291.06|10
1739360980000|2025-02-12 11:49:40|20371.89|20291.89|20372.31|20292.31|20372.31|20292.31|20371.57|20291.57|10
1739360990000|2025-02-12 11:49:50|20372.3|20292.3|20371.53|20291.53|20372.51|20292.51|20371.44|20291.44|10
1739361000000|2025-02-12 11:50:00|20371.47|20291.47|20371.84|20291.84|20371.84|20291.84|20371.15|20291.15|10
1739361010000|2025-02-12 11:50:10|20371.8|20291.8|20368.23|20288.23|20371.93|20291.93|20368.23|20288.23|10
1739361020000|2025-02-12 11:50:20|20368.16|20288.16|20362.91|20282.91|20368.16|20288.16|20362.91|20282.91|10
1739361030000|2025-02-12 11:50:30|20362.78|20282.78|20357.25|20277.25|20362.78|20282.78|20357.25|20277.25|10
1739361040000|2025-02-12 11:50:40|20357.27|20277.27|20357.18|20277.18|20357.67|20277.67|20356.63|20276.63|10
1739361050000|2025-02-12 11:50:50|20357.21|20277.21|20357.8|20277.8|20357.96|20277.96|20357.21|20277.21|9
1739361060000|2025-02-12 11:51:00|20357.84|20277.84|20354.72|20274.72|20358.09|20278.09|20354.4|20274.4|10
1739361070000|2025-02-12 11:51:10|20354.62|20274.62|20356.23|20276.23|20356.27|20276.27|20354.1|20274.1|10
1739361080000|2025-02-12 11:51:20|20357.15|20277.15|20354.3|20274.3|20357.15|20277.15|20354.24|20274.24|9
1739361090000|2025-02-12 11:51:30|20354.41|20274.41|20352.41|20272.41|20354.46|20274.46|20352.41|20272.41|10
1739361100000|2025-02-12 11:51:40|20352.4|20272.4|20347.6|20267.6|20352.74|20272.74|20347.6|20267.6|10
1739361110000|2025-02-12 11:51:50|20347.19|20267.19|20345.09|20265.09|20347.36|20267.36|20345.09|20265.09|10
1739361120000|2025-02-12 11:52:00|20345.03|20265.03|20347.53|20267.53|20347.53|20267.53|20345|20265|7
1739361130000|2025-02-12 11:52:10|20347.97|20267.97|20348.81|20268.81|20349.04|20269.04|20347.97|20267.97|9
1739361140000|2025-02-12 11:52:20|20348.85|20268.85|20344.91|20264.91|20348.85|20268.85|20344.91|20264.91|10
1739361150000|2025-02-12 11:52:30|20344.82|20264.82|20344.03|20264.03|20344.82|20264.82|20344.03|20264.03|10
1739361160000|2025-02-12 11:52:40|20343.68|20263.68|20343.51|20263.51|20343.7|20263.7|20343.21|20263.21|10
1739361170000|2025-02-12 11:52:50|20343.6|20263.6|20342.64|20262.64|20343.6|20263.6|20342.64|20262.64|9
1739361180000|2025-02-12 11:53:00|20342.56|20262.56|20341.92|20261.92|20342.56|20262.56|20341.91|20261.91|10
1739361190000|2025-02-12 11:53:10|20341.98|20261.98|20342.57|20262.57|20342.57|20262.57|20341.42|20261.42|10
1739361200000|2025-02-12 11:53:20|20343.11|20263.11|20337.41|20257.41|20343.11|20263.11|20337.41|20257.41|9
1739361210000|2025-02-12 11:53:30|20337.44|20257.44|20337.7|20257.7|20338.42|20258.42|20337.44|20257.44|10
1739361220000|2025-02-12 11:53:40|20337.68|20257.68|20335.79|20255.79|20338.51|20258.51|20335.79|20255.79|10
1739361230000|2025-02-12 11:53:50|20335.7|20255.7|20333.06|20253.06|20335.78|20255.78|20333.06|20253.06|10
1739361240000|2025-02-12 11:54:00|20332.55|20252.55|20325.25|20245.25|20332.55|20252.55|20325.25|20245.25|10
1739361250000|2025-02-12 11:54:10|20324.25|20244.25|20324.96|20244.96|20325.08|20245.08|20324.15|20244.15|9
1739361260000|2025-02-12 11:54:20|20325.25|20245.25|20324.13|20244.13|20326.76|20246.76|20324.11|20244.11|10
1739361270000|2025-02-12 11:54:30|20324.1|20244.1|20320.22|20240.22|20324.1|20244.1|20320.22|20240.22|9
1739361280000|2025-02-12 11:54:40|20320.15|20240.15|20317.75|20237.75|20320.55|20240.55|20317.75|20237.75|10
1739361290000|2025-02-12 11:54:50|20317.76|20237.76|20319.71|20239.71|20319.71|20239.71|20317.76|20237.76|10
1739361300000|2025-02-12 11:55:00|20319.92|20239.92|20324.43|20244.43|20324.43|20244.43|20319.52|20239.52|10
1739361310000|2025-02-12 11:55:10|20325.03|20245.03|20326.62|20246.62|20326.62|20246.62|20325.03|20245.03|9
1739361320000|2025-02-12 11:55:20|20326.68|20246.68|20328.36|20248.36|20328.83|20248.83|20326.68|20246.68|10
1739361330000|2025-02-12 11:55:30|20328.65|20248.65|20330.16|20250.16|20330.22|20250.22|20328.65|20248.65|9
1739361340000|2025-02-12 11:55:40|20330.1|20250.1|20330.19|20250.19|20330.25|20250.25|20330.1|20250.1|8
1739361350000|2025-02-12 11:55:50|20330.18|20250.18|20330.07|20250.07|20330.2|20250.2|20329.96|20249.96|8
1739361360000|2025-02-12 11:56:00|20329.99|20249.99|20330.65|20250.65|20330.82|20250.82|20329.56|20249.56|10
1739361370000|2025-02-12 11:56:10|20329.95|20249.95|20331.18|20251.18|20331.18|20251.18|20329.95|20249.95|10
1739361380000|2025-02-12 11:56:20|20331.01|20251.01|20331.22|20251.22|20331.28|20251.28|20330.51|20250.51|10
1739361390000|2025-02-12 11:56:30|20330.62|20250.62|20330.72|20250.72|20330.79|20250.79|20329.96|20249.96|9
1739361400000|2025-02-12 11:56:40|20330.7|20250.7|20331.1|20251.1|20331.1|20251.1|20330.7|20250.7|9
1739361410000|2025-02-12 11:56:50|20331.49|20251.49|20331.04|20251.04|20332.06|20252.06|20331.04|20251.04|10
1739361420000|2025-02-12 11:57:00|20330.53|20250.53|20330.54|20250.54|20330.54|20250.54|20329.33|20249.33|9
1739361430000|2025-02-12 11:57:10|20330.19|20250.19|20330.85|20250.85|20330.85|20250.85|20329.97|20249.97|9
1739361440000|2025-02-12 11:57:20|20330.93|20250.93|20326.29|20246.29|20330.93|20250.93|20326.29|20246.29|8
1739361450000|2025-02-12 11:57:30|20326.01|20246.01|20321.32|20241.32|20326.23|20246.23|20321.32|20241.32|10
1739361460000|2025-02-12 11:57:40|20321.37|20241.37|20320.13|20240.13|20321.37|20241.37|20318.64|20238.64|10
1739361470000|2025-02-12 11:57:50|20320.15|20240.15|20321.06|20241.06|20321.12|20241.12|20320.11|20240.11|9
1739361480000|2025-02-12 11:58:00|20321.12|20241.12|20324.17|20244.17|20324.17|20244.17|20321.12|20241.12|10
1739361490000|2025-02-12 11:58:10|20324.67|20244.67|20325.7|20245.7|20325.7|20245.7|20324.31|20244.31|10
1739361500000|2025-02-12 11:58:20|20325.65|20245.65|20324.79|20244.79|20326.38|20246.38|20324.79|20244.79|10
1739361510000|2025-02-12 11:58:30|20324.64|20244.64|20324.1|20244.1|20324.73|20244.73|20323.91|20243.91|8
1739361520000|2025-02-12 11:58:40|20324.26|20244.26|20326.14|20246.14|20326.14|20246.14|20324.26|20244.26|9
1739361530000|2025-02-12 11:58:50|20326.16|20246.16|20326.43|20246.43|20326.43|20246.43|20326.08|20246.08|9
1739361540000|2025-02-12 11:59:00|20327.58|20247.58|20327.17|20247.17|20327.58|20247.58|20326.7|20246.7|7
1739361550000|2025-02-12 11:59:10|20327.16|20247.16|20330.04|20250.04|20330.04|20250.04|20327.16|20247.16|10
1739361560000|2025-02-12 11:59:20|20330.1|20250.1|20332.74|20252.74|20332.74|20252.74|20330.1|20250.1|10
1739361570000|2025-02-12 11:59:30|20332.76|20252.76|20333.06|20253.06|20333.3|20253.3|20332.52|20252.52|8
1739361580000|2025-02-12 11:59:40|20332.96|20252.96|20331.58|20251.58|20332.96|20252.96|20331.58|20251.58|10
1739361590000|2025-02-12 11:59:50|20330.56|20250.56|20329.72|20249.72|20330.56|20250.56|20329.72|20249.72|10
1739361600000|2025-02-12 12:00:00|20329.69|20249.69|20331.97|20251.97|20331.97|20251.97|20329.69|20249.69|10
1739361610000|2025-02-12 12:00:10|20332.86|20252.86|20334.66|20254.66|20334.66|20254.66|20332.86|20252.86|10
1739361620000|2025-02-12 12:00:20|20334.54|20254.54|20335.02|20255.02|20335.83|20255.83|20334.54|20254.54|10
1739361630000|2025-02-12 12:00:30|20334.83|20254.83|20335.17|20255.17|20335.49|20255.49|20334.38|20254.38|9
1739361640000|2025-02-12 12:00:40|20334.86|20254.86|20335.42|20255.42|20335.42|20255.42|20334.34|20254.34|10
1739361650000|2025-02-12 12:00:50|20335.69|20255.69|20335.52|20255.52|20335.72|20255.72|20335.46|20255.46|9
1739361660000|2025-02-12 12:01:00|20335.75|20255.75|20337.6|20257.6|20337.68|20257.68|20335.75|20255.75|10
1739361670000|2025-02-12 12:01:10|20337.72|20257.72|20339.95|20259.95|20340.08|20260.08|20337.72|20257.72|10
1739361680000|2025-02-12 12:01:20|20339.97|20259.97|20338.54|20258.54|20339.98|20259.98|20338.29|20258.29|10
1739361690000|2025-02-12 12:01:30|20338.63|20258.63|20338.97|20258.97|20338.97|20258.97|20338.55|20258.55|9
1739361700000|2025-02-12 12:01:40|20339.16|20259.16|20340.69|20260.69|20341.03|20261.03|20339.16|20259.16|10
1739361710000|2025-02-12 12:01:50|20340.74|20260.74|20341.56|20261.56|20341.56|20261.56|20340.69|20260.69|7
1739361720000|2025-02-12 12:02:00|20341.57|20261.57|20342.87|20262.87|20342.87|20262.87|20341.57|20261.57|10
1739361730000|2025-02-12 12:02:10|20342.65|20262.65|20342.19|20262.19|20342.74|20262.74|20342.18|20262.18|10
1739361740000|2025-02-12 12:02:20|20342.18|20262.18|20342.67|20262.67|20342.74|20262.74|20342.04|20262.04|9
1739361750000|2025-02-12 12:02:30|20342.05|20262.05|20343.53|20263.53|20343.55|20263.55|20341.94|20261.94|10
1739361760000|2025-02-12 12:02:40|20343.52|20263.52|20344.14|20264.14|20344.14|20264.14|20343.16|20263.16|9
1739361770000|2025-02-12 12:02:50|20344.15|20264.15|20344.14|20264.14|20344.19|20264.19|20344.13|20264.13|8
1739361780000|2025-02-12 12:03:00|20345.92|20265.92|20346.8|20266.8|20346.8|20266.8|20345.84|20265.84|9
1739361790000|2025-02-12 12:03:10|20346.69|20266.69|20349.81|20269.81|20349.81|20269.81|20346.69|20266.69|10
1739361800000|2025-02-12 12:03:20|20349.9|20269.9|20352.11|20272.11|20352.11|20272.11|20349.9|20269.9|10
1739361810000|2025-02-12 12:03:30|20353.27|20273.27|20354.43|20274.43|20354.43|20274.43|20353.27|20273.27|9
1739361820000|2025-02-12 12:03:40|20354.54|20274.54|20355.58|20275.58|20356.45|20276.45|20354.54|20274.54|10
1739361830000|2025-02-12 12:03:50|20355.56|20275.56|20354.7|20274.7|20355.56|20275.56|20354.7|20274.7|9
1739361840000|2025-02-12 12:04:00|20354.48|20274.48|20357.03|20277.03|20357.03|20277.03|20354.48|20274.48|9
1739361850000|2025-02-12 12:04:10|20357.07|20277.07|20357.36|20277.36|20357.36|20277.36|20357.06|20277.06|8
1739361860000|2025-02-12 12:04:20|20357.87|20277.87|20358.84|20278.84|20358.84|20278.84|20357.87|20277.87|9
1739361870000|2025-02-12 12:04:30|20359.03|20279.03|20359.28|20279.28|20359.31|20279.31|20359.03|20279.03|9
1739361880000|2025-02-12 12:04:40|20359.33|20279.33|20359.5|20279.5|20359.5|20279.5|20359.28|20279.28|9
1739361890000|2025-02-12 12:04:50|20359.57|20279.57|20358.87|20278.87|20359.64|20279.64|20358.86|20278.86|9
1739361900000|2025-02-12 12:05:00|20358.53|20278.53|20356.08|20276.08|20358.53|20278.53|20356.08|20276.08|10
1739361910000|2025-02-12 12:05:10|20355.92|20275.92|20353.59|20273.59|20355.92|20275.92|20353.59|20273.59|9
1739361920000|2025-02-12 12:05:20|20353.46|20273.46|20354.21|20274.21|20354.21|20274.21|20353.13|20273.13|10
1739361930000|2025-02-12 12:05:30|20353.89|20273.89|20355.03|20275.03|20355.03|20275.03|20353.84|20273.84|10
1739361940000|2025-02-12 12:05:40|20355.04|20275.04|20355.84|20275.84|20355.92|20275.92|20355.04|20275.04|10
1739361950000|2025-02-12 12:05:50|20354.64|20274.64|20353.53|20273.53|20354.92|20274.92|20353.53|20273.53|10
1739361960000|2025-02-12 12:06:00|20353.49|20273.49|20351.36|20271.36|20353.49|20273.49|20351.09|20271.09|9
1739361970000|2025-02-12 12:06:10|20350.36|20270.36|20347.14|20267.14|20350.36|20270.36|20347.14|20267.14|10
1739361980000|2025-02-12 12:06:20|20347.11|20267.11|20348.21|20268.21|20348.21|20268.21|20347.01|20267.01|10
1739361990000|2025-02-12 12:06:30|20348.74|20268.74|20350.99|20270.99|20350.99|20270.99|20348.74|20268.74|10
1739362000000|2025-02-12 12:06:40|20351.02|20271.02|20353.21|20273.21|20353.21|20273.21|20351.02|20271.02|9
1739362010000|2025-02-12 12:06:50|20353.33|20273.33|20354.62|20274.62|20354.74|20274.74|20353.33|20273.33|10
1739362020000|2025-02-12 12:07:00|20354.57|20274.57|20354.66|20274.66|20354.66|20274.66|20353.89|20273.89|8
1739362030000|2025-02-12 12:07:10|20354.67|20274.67|20355.21|20275.21|20355.21|20275.21|20354.51|20274.51|9
1739362040000|2025-02-12 12:07:20|20356.25|20276.25|20358.12|20278.12|20358.12|20278.12|20356.12|20276.12|10
1739362050000|2025-02-12 12:07:30|20358.93|20278.93|20361.12|20281.12|20361.13|20281.13|20358.93|20278.93|8
1739362060000|2025-02-12 12:07:40|20361.24|20281.24|20362.78|20282.78|20362.82|20282.82|20361.24|20281.24|8
1739362070000|2025-02-12 12:07:50|20362.79|20282.79|20363.52|20283.52|20363.73|20283.73|20362.79|20282.79|10
1739362080000|2025-02-12 12:08:00|20363.48|20283.48|20365.37|20285.37|20365.37|20285.37|20363.46|20283.46|10
1739362090000|2025-02-12 12:08:10|20365.43|20285.43|20365.43|20285.43|20365.81|20285.81|20365.43|20285.43|10
1739362100000|2025-02-12 12:08:20|20365.22|20285.22|20364.64|20284.64|20365.22|20285.22|20364.39|20284.39|8
1739362110000|2025-02-12 12:08:30|20364.36|20284.36|20365.05|20285.05|20365.05|20285.05|20364.26|20284.26|10
1739362120000|2025-02-12 12:08:40|20365.08|20285.08|20365.79|20285.79|20365.79|20285.79|20365.07|20285.07|10
1739362130000|2025-02-12 12:08:50|20365.82|20285.82|20366.66|20286.66|20366.79|20286.79|20364.91|20284.91|8
1739362140000|2025-02-12 12:09:00|20366.68|20286.68|20366.95|20286.95|20367.16|20287.16|20366.6|20286.6|10
1739362150000|2025-02-12 12:09:10|20367.03|20287.03|20367.59|20287.59|20367.59|20287.59|20367.03|20287.03|10
1739362160000|2025-02-12 12:09:20|20367.63|20287.63|20370.51|20290.51|20370.51|20290.51|20367.62|20287.62|9
1739362170000|2025-02-12 12:09:30|20370.47|20290.47|20372.32|20292.32|20372.32|20292.32|20367.55|20287.55|9
1739362180000|2025-02-12 12:09:40|20374.92|20294.92|20376.74|20296.74|20377.75|20297.75|20374.92|20294.92|10
1739362190000|2025-02-12 12:09:50|20376.92|20296.92|20375.82|20295.82|20376.92|20296.92|20375.82|20295.82|10
1739362200000|2025-02-12 12:10:00|20375.59|20295.59|20373.43|20293.43|20375.59|20295.59|20373.43|20293.43|10
1739362210000|2025-02-12 12:10:10|20373.41|20293.41|20372.76|20292.76|20373.58|20293.58|20372.76|20292.76|9
1739362220000|2025-02-12 12:10:20|20371.62|20291.62|20369.33|20289.33|20371.62|20291.62|20369.23|20289.23|9
1739362230000|2025-02-12 12:10:30|20369.35|20289.35|20368.68|20288.68|20369.38|20289.38|20368.42|20288.42|8
1739362240000|2025-02-12 12:10:40|20368.72|20288.72|20369.33|20289.33|20369.39|20289.39|20368.72|20288.72|9
1739362250000|2025-02-12 12:10:50|20369.85|20289.85|20369.05|20289.05|20369.85|20289.85|20369.05|20289.05|10
1739362260000|2025-02-12 12:11:00|20369.08|20289.08|20368.68|20288.68|20369.08|20289.08|20367.89|20287.89|10
1739362270000|2025-02-12 12:11:10|20367.51|20287.51|20364.99|20284.99|20367.61|20287.61|20364.99|20284.99|9
1739362280000|2025-02-12 12:11:20|20362.86|20282.86|20362.29|20282.29|20363.16|20283.16|20361.95|20281.95|10
1739362290000|2025-02-12 12:11:30|20362.2|20282.2|20359.92|20279.92|20362.2|20282.2|20359.86|20279.86|10
1739362300000|2025-02-12 12:11:40|20359.43|20279.43|20358.16|20278.16|20359.43|20279.43|20358.16|20278.16|9
1739362310000|2025-02-12 12:11:50|20357.86|20277.86|20357.88|20277.88|20357.88|20277.88|20356.09|20276.09|10
1739362320000|2025-02-12 12:12:00|20358.05|20278.05|20359.2|20279.2|20359.2|20279.2|20358.05|20278.05|10
1739362330000|2025-02-12 12:12:10|20359.22|20279.22|20358.57|20278.57|20359.25|20279.25|20358.28|20278.28|10
1739362340000|2025-02-12 12:12:20|20358.61|20278.61|20358.68|20278.68|20358.68|20278.68|20358.52|20278.52|9
1739362350000|2025-02-12 12:12:30|20358.67|20278.67|20357.48|20277.48|20358.69|20278.69|20357.48|20277.48|10
1739362360000|2025-02-12 12:12:40|20357.52|20277.52|20358.22|20278.22|20358.27|20278.27|20357.52|20277.52|10
1739362370000|2025-02-12 12:12:50|20358.19|20278.19|20358.47|20278.47|20358.56|20278.56|20358.19|20278.19|9
1739362380000|2025-02-12 12:13:00|20358.46|20278.46|20357.72|20277.72|20358.46|20278.46|20357.62|20277.62|9
1739362390000|2025-02-12 12:13:10|20357.8|20277.8|20360.77|20280.77|20360.77|20280.77|20357.8|20277.8|10
1739362400000|2025-02-12 12:13:20|20360.94|20280.94|20362.91|20282.91|20363.16|20283.16|20360.94|20280.94|10
1739362410000|2025-02-12 12:13:30|20363.68|20283.68|20364.11|20284.11|20364.18|20284.18|20363.68|20283.68|10
1739362420000|2025-02-12 12:13:40|20364.09|20284.09|20364.99|20284.99|20364.99|20284.99|20364.09|20284.09|10
1739362430000|2025-02-12 12:13:50|20364.85|20284.85|20364.94|20284.94|20365.14|20285.14|20364.77|20284.77|9
1739362440000|2025-02-12 12:14:00|20364.76|20284.76|20364.97|20284.97|20364.99|20284.99|20364.66|20284.66|9
1739362450000|2025-02-12 12:14:10|20364.96|20284.96|20364.34|20284.34|20365.28|20285.28|20364.26|20284.26|10
1739362460000|2025-02-12 12:14:20|20364.44|20284.44|20364.25|20284.25|20364.44|20284.44|20364.17|20284.17|10
1739362470000|2025-02-12 12:14:30|20364.36|20284.36|20364.99|20284.99|20364.99|20284.99|20364.36|20284.36|6
1739362480000|2025-02-12 12:14:40|20365.09|20285.09|20367.43|20287.43|20367.43|20287.43|20365.09|20285.09|10
1739362490000|2025-02-12 12:14:50|20367.6|20287.6|20368.74|20288.74|20368.75|20288.75|20367.6|20287.6|9
1739362500000|2025-02-12 12:15:00|20368.7|20288.7|20369.8|20289.8|20370.28|20290.28|20368.46|20288.46|8
1739362510000|2025-02-12 12:15:10|20369.86|20289.86|20370.62|20290.62|20370.68|20290.68|20369.86|20289.86|9
1739362520000|2025-02-12 12:15:20|20370.5|20290.5|20373.19|20293.19|20373.27|20293.27|20370.48|20290.48|9
1739362530000|2025-02-12 12:15:30|20372.18|20292.18|20374.6|20294.6|20374.6|20294.6|20372.15|20292.15|10
1739362540000|2025-02-12 12:15:40|20374.69|20294.69|20371.02|20291.02|20374.69|20294.69|20371.02|20291.02|10
1739362550000|2025-02-12 12:15:50|20369.62|20289.62|20371.31|20291.31|20371.31|20291.31|20369.31|20289.31|10
1739362560000|2025-02-12 12:16:00|20371.24|20291.24|20373.93|20293.93|20373.93|20293.93|20370.91|20290.91|10
1739362570000|2025-02-12 12:16:10|20373.98|20293.98|20376.97|20296.97|20376.97|20296.97|20373.98|20293.98|10
1739362580000|2025-02-12 12:16:20|20377.04|20297.04|20380.6|20300.6|20380.6|20300.6|20377.04|20297.04|8
1739362590000|2025-02-12 12:16:30|20381.35|20301.35|20382.45|20302.45|20383.41|20303.41|20381.35|20301.35|10
1739362600000|2025-02-12 12:16:40|20382.39|20302.39|20383.57|20303.57|20383.57|20303.57|20380.83|20300.83|10
1739362610000|2025-02-12 12:16:50|20383.95|20303.95|20385.74|20305.74|20385.74|20305.74|20383.93|20303.93|9
1739362620000|2025-02-12 12:17:00|20385.75|20305.75|20386.83|20306.83|20387.57|20307.57|20385.72|20305.72|9
1739362630000|2025-02-12 12:17:10|20386.89|20306.89|20385.66|20305.66|20387.21|20307.21|20385.66|20305.66|9
1739362640000|2025-02-12 12:17:20|20385.53|20305.53|20385.25|20305.25|20385.59|20305.59|20384.88|20304.88|10
1739362650000|2025-02-12 12:17:30|20385.16|20305.16|20384.15|20304.15|20385.16|20305.16|20384.13|20304.13|10
1739362660000|2025-02-12 12:17:40|20384.21|20304.21|20384.39|20304.39|20384.62|20304.62|20384.21|20304.21|10
1739362670000|2025-02-12 12:17:50|20384.35|20304.35|20384.38|20304.38|20384.51|20304.51|20383.28|20303.28|10
1739362680000|2025-02-12 12:18:00|20386.34|20306.34|20386.99|20306.99|20387.39|20307.39|20386.34|20306.34|10
1739362690000|2025-02-12 12:18:10|20387.09|20307.09|20387.82|20307.82|20387.84|20307.84|20386.7|20306.7|9
1739362700000|2025-02-12 12:18:20|20387.79|20307.79|20388.21|20308.21|20388.83|20308.83|20387.75|20307.75|10
1739362710000|2025-02-12 12:18:30|20387.86|20307.86|20386.68|20306.68|20387.86|20307.86|20386.67|20306.67|8
1739362720000|2025-02-12 12:18:40|20386.74|20306.74|20388.75|20308.75|20388.75|20308.75|20386.68|20306.68|10
1739362730000|2025-02-12 12:18:50|20388.74|20308.74|20388.76|20308.76|20388.76|20308.76|20387.94|20307.94|9
1739362740000|2025-02-12 12:19:00|20388.84|20308.84|20388.9|20308.9|20389.11|20309.11|20388.04|20308.04|10
1739362750000|2025-02-12 12:19:10|20388.3|20308.3|20386.54|20306.54|20388.3|20308.3|20386.51|20306.51|9
1739362760000|2025-02-12 12:19:20|20386.25|20306.25|20387.21|20307.21|20387.21|20307.21|20386.09|20306.09|9
1739362770000|2025-02-12 12:19:30|20387.36|20307.36|20388.18|20308.18|20388.18|20308.18|20386.9|20306.9|10
1739362780000|2025-02-12 12:19:40|20388.2|20308.2|20388.29|20308.29|20388.29|20308.29|20387.86|20307.86|7
1739362790000|2025-02-12 12:19:50|20388.73|20308.73|20388.61|20308.61|20388.77|20308.77|20388.6|20308.6|10
1739362800000|2025-02-12 12:20:00|20388.6|20308.6|20387.97|20307.97|20388.6|20308.6|20387.97|20307.97|8
1739362810000|2025-02-12 12:20:10|20387.46|20307.46|20386.74|20306.74|20387.8|20307.8|20386.66|20306.66|10
1739362820000|2025-02-12 12:20:20|20386.75|20306.75|20386.94|20306.94|20387.13|20307.13|20386.7|20306.7|10
1739362830000|2025-02-12 12:20:30|20386.96|20306.96|20387.21|20307.21|20387.24|20307.24|20386.86|20306.86|10
1739362840000|2025-02-12 12:20:40|20387.16|20307.16|20388.18|20308.18|20388.18|20308.18|20386.96|20306.96|10
1739362850000|2025-02-12 12:20:50|20388.32|20308.32|20389.64|20309.64|20389.64|20309.64|20388.25|20308.25|10
1739362860000|2025-02-12 12:21:00|20389.69|20309.69|20389.33|20309.33|20389.92|20309.92|20389.33|20309.33|10
1739362870000|2025-02-12 12:21:10|20389.14|20309.14|20390.35|20310.35|20390.45|20310.45|20389.14|20309.14|9
1739362880000|2025-02-12 12:21:20|20390.12|20310.12|20389.03|20309.03|20390.26|20310.26|20389.03|20309.03|9
1739362890000|2025-02-12 12:21:30|20389|20309|20388.68|20308.68|20389.74|20309.74|20388.68|20308.68|10
1739362900000|2025-02-12 12:21:40|20388.15|20308.15|20387.25|20307.25|20388.15|20308.15|20386.86|20306.86|9
1739362910000|2025-02-12 12:21:50|20387.06|20307.06|20390.32|20310.32|20390.32|20310.32|20387.06|20307.06|9
1739362920000|2025-02-12 12:22:00|20390.44|20310.44|20401.87|20321.87|20401.87|20321.87|20390.44|20310.44|10
1739362930000|2025-02-12 12:22:10|20402.36|20322.36|20404.4|20324.4|20404.55|20324.55|20402.36|20322.36|10
1739362940000|2025-02-12 12:22:20|20404.64|20324.64|20409.25|20329.25|20409.25|20329.25|20404.64|20324.64|9
1739362950000|2025-02-12 12:22:30|20409.67|20329.67|20410.95|20330.95|20411.11|20331.11|20408.7|20328.7|10
1739362960000|2025-02-12 12:22:40|20410.5|20330.5|20423.06|20343.06|20423.06|20343.06|20410.5|20330.5|10
1739362970000|2025-02-12 12:22:50|20422.63|20342.63|20418.75|20338.75|20422.63|20342.63|20418.75|20338.75|10
1739362980000|2025-02-12 12:23:00|20418.4|20338.4|20415.61|20335.61|20418.4|20338.4|20415.05|20335.05|9
1739362990000|2025-02-12 12:23:10|20415.58|20335.58|20415.48|20335.48|20415.58|20335.58|20414.07|20334.07|10
1739363000000|2025-02-12 12:23:20|20415.35|20335.35|20413.18|20333.18|20415.35|20335.35|20413.12|20333.12|10
1739363010000|2025-02-12 12:23:30|20413.32|20333.32|20412.06|20332.06|20413.51|20333.51|20412.06|20332.06|9
1739363020000|2025-02-12 12:23:40|20411.5|20331.5|20408.82|20328.82|20411.5|20331.5|20408.82|20328.82|10
1739363030000|2025-02-12 12:23:50|20408.26|20328.26|20401.4|20321.4|20408.26|20328.26|20401.4|20321.4|10
1739363040000|2025-02-12 12:24:00|20401.19|20321.19|20402.61|20322.61|20402.91|20322.91|20401.19|20321.19|10
1739363050000|2025-02-12 12:24:10|20402.34|20322.34|20399.83|20319.83|20402.93|20322.93|20399.83|20319.83|10
1739363060000|2025-02-12 12:24:20|20399.85|20319.85|20396.82|20316.82|20400.48|20320.48|20396.82|20316.82|10
1739363070000|2025-02-12 12:24:30|20397.05|20317.05|20393.04|20313.04|20397.05|20317.05|20393.04|20313.04|9
1739363080000|2025-02-12 12:24:40|20393.01|20313.01|20393.3|20313.3|20393.37|20313.37|20392.89|20312.89|8
1739363090000|2025-02-12 12:24:50|20393.97|20313.97|20394.22|20314.22|20394.75|20314.75|20393.64|20313.64|10
1739363100000|2025-02-12 12:25:00|20394.2|20314.2|20395.37|20315.37|20395.37|20315.37|20391.53|20311.53|10
1739363110000|2025-02-12 12:25:10|20395.51|20315.51|20396.46|20316.46|20397.42|20317.42|20395.51|20315.51|10
1739363120000|2025-02-12 12:25:20|20396.21|20316.21|20389.66|20309.66|20396.21|20316.21|20389.66|20309.66|10
1739363130000|2025-02-12 12:25:30|20389.83|20309.83|20388.76|20308.76|20389.83|20309.83|20388.76|20308.76|10
1739363140000|2025-02-12 12:25:40|20386.21|20306.21|20385.8|20305.8|20386.29|20306.29|20385.66|20305.66|10
1739363150000|2025-02-12 12:25:50|20385.81|20305.81|20384.09|20304.09|20385.81|20305.81|20384.09|20304.09|9
1739363160000|2025-02-12 12:26:00|20384|20304|20385.74|20305.74|20385.74|20305.74|20384|20304|10
1739363170000|2025-02-12 12:26:10|20385.91|20305.91|20387.08|20307.08|20387.14|20307.14|20385.91|20305.91|9
1739363180000|2025-02-12 12:26:20|20387|20307|20388.79|20308.79|20388.87|20308.87|20387|20307|10
1739363190000|2025-02-12 12:26:30|20388.02|20308.02|20388.28|20308.28|20388.28|20308.28|20387.89|20307.89|10
1739363200000|2025-02-12 12:26:40|20387.38|20307.38|20387.36|20307.36|20387.45|20307.45|20387.29|20307.29|9
1739363210000|2025-02-12 12:26:50|20387.6|20307.6|20388.03|20308.03|20388.03|20308.03|20387.43|20307.43|10
1739363220000|2025-02-12 12:27:00|20388.05|20308.05|20385.53|20305.53|20388.97|20308.97|20385.53|20305.53|10
1739363230000|2025-02-12 12:27:10|20385.61|20305.61|20385.37|20305.37|20385.61|20305.61|20384.53|20304.53|10
1739363240000|2025-02-12 12:27:20|20385.36|20305.36|20381.67|20301.67|20385.36|20305.36|20381.53|20301.53|9
1739363250000|2025-02-12 12:27:30|20381.09|20301.09|20379.21|20299.21|20381.09|20301.09|20378.33|20298.33|10
1739363260000|2025-02-12 12:27:40|20379.96|20299.96|20384.11|20304.11|20384.23|20304.23|20379.96|20299.96|10
1739363270000|2025-02-12 12:27:50|20384.32|20304.32|20383.21|20303.21|20384.35|20304.35|20383.21|20303.21|10
1739363280000|2025-02-12 12:28:00|20383.23|20303.23|20379.53|20299.53|20383.23|20303.23|20379.53|20299.53|10
1739363290000|2025-02-12 12:28:10|20379.42|20299.42|20378.37|20298.37|20379.42|20299.42|20378.35|20298.35|10
1739363300000|2025-02-12 12:28:20|20377.68|20297.68|20376.45|20296.45|20377.68|20297.68|20376.45|20296.45|10
1739363310000|2025-02-12 12:28:30|20375.08|20295.08|20371.8|20291.8|20375.08|20295.08|20371.8|20291.8|10
1739363320000|2025-02-12 12:28:40|20371.86|20291.86|20371.12|20291.12|20372.21|20292.21|20370.58|20290.58|10
1739363330000|2025-02-12 12:28:50|20371.16|20291.16|20371.12|20291.12|20371.55|20291.55|20371.12|20291.12|10
1739363340000|2025-02-12 12:29:00|20371.05|20291.05|20371.28|20291.28|20371.34|20291.34|20371.05|20291.05|8
1739363350000|2025-02-12 12:29:10|20370.99|20290.99|20372.09|20292.09|20372.09|20292.09|20370.55|20290.55|10
1739363360000|2025-02-12 12:29:20|20372.65|20292.65|20372.27|20292.27|20372.91|20292.91|20372.27|20292.27|10
1739363370000|2025-02-12 12:29:30|20372.6|20292.6|20372.8|20292.8|20372.83|20292.83|20372.28|20292.28|8
1739363380000|2025-02-12 12:29:40|20372.64|20292.64|20372.13|20292.13|20373.42|20293.42|20372.13|20292.13|10
1739363390000|2025-02-12 12:29:50|20372.11|20292.11|20373.24|20293.24|20373.24|20293.24|20372.11|20292.11|8
1739363400000|2025-02-12 12:30:00|20373.62|20293.62|20373.79|20293.79|20374.05|20294.05|20373.47|20293.47|10
1739363410000|2025-02-12 12:30:10|20373.58|20293.58|20370.3|20290.3|20373.58|20293.58|20370.19|20290.19|10
1739363420000|2025-02-12 12:30:20|20369.84|20289.84|20368.92|20288.92|20369.84|20289.84|20368.92|20288.92|10
1739363430000|2025-02-12 12:30:30|20368.98|20288.98|20373.87|20293.87|20373.87|20293.87|20368.98|20288.98|10
1739363440000|2025-02-12 12:30:40|20373.54|20293.54|20374.73|20294.73|20374.73|20294.73|20372.89|20292.89|10
1739363450000|2025-02-12 12:30:50|20376.37|20296.37|20378.29|20298.29|20378.29|20298.29|20376.37|20296.37|10
1739363460000|2025-02-12 12:31:00|20378.45|20298.45|20375.03|20295.03|20378.45|20298.45|20375.03|20295.03|10
1739363470000|2025-02-12 12:31:10|20374.89|20294.89|20369.78|20289.78|20375.16|20295.16|20369.78|20289.78|10
1739363480000|2025-02-12 12:31:20|20369.41|20289.41|20369.63|20289.63|20369.63|20289.63|20368.73|20288.73|10
1739363490000|2025-02-12 12:31:30|20369.35|20289.35|20366.88|20286.88|20369.35|20289.35|20366.88|20286.88|10
1739363500000|2025-02-12 12:31:40|20366.32|20286.32|20366.1|20286.1|20366.32|20286.32|20364.72|20284.72|10
1739363510000|2025-02-12 12:31:50|20366.22|20286.22|20363.22|20283.22|20366.22|20286.22|20362.75|20282.75|10
1739363520000|2025-02-12 12:32:00|20363.1|20283.1|20362.33|20282.33|20363.1|20283.1|20361.99|20281.99|10
1739363530000|2025-02-12 12:32:10|20363.04|20283.04|20363.65|20283.65|20363.65|20283.65|20362.9|20282.9|9
1739363540000|2025-02-12 12:32:20|20363.4|20283.4|20363.92|20283.92|20363.92|20283.92|20363.4|20283.4|9
1739363550000|2025-02-12 12:32:30|20363.91|20283.91|20362.36|20282.36|20363.91|20283.91|20360.73|20280.73|9
1739363560000|2025-02-12 12:32:40|20362.94|20282.94|20360.6|20280.6|20363.09|20283.09|20360.4|20280.4|10
1739363570000|2025-02-12 12:32:50|20360.56|20280.56|20358.15|20278.15|20360.56|20280.56|20358.15|20278.15|10
1739363580000|2025-02-12 12:33:00|20357.76|20277.76|20348.09|20268.09|20357.84|20277.84|20348.09|20268.09|10
1739363590000|2025-02-12 12:33:10|20348.16|20268.16|20346.26|20266.26|20348.16|20268.16|20346.04|20266.04|10
1739363600000|2025-02-12 12:33:20|20346.41|20266.41|20346.81|20266.81|20347.01|20267.01|20346.27|20266.27|10
1739363610000|2025-02-12 12:33:30|20346.9|20266.9|20358.89|20278.89|20358.89|20278.89|20346.9|20266.9|10
1739363620000|2025-02-12 12:33:40|20359.32|20279.32|20358.84|20278.84|20359.32|20279.32|20358.37|20278.37|9
1739363630000|2025-02-12 12:33:50|20358.85|20278.85|20357.57|20277.57|20359.01|20279.01|20357.57|20277.57|9
1739363640000|2025-02-12 12:34:00|20357.56|20277.56|20356.83|20276.83|20358.04|20278.04|20356.78|20276.78|10
1739363650000|2025-02-12 12:34:10|20356.52|20276.52|20355.01|20275.01|20356.52|20276.52|20354.94|20274.94|9
1739363660000|2025-02-12 12:34:20|20355.04|20275.04|20356.68|20276.68|20356.68|20276.68|20354.88|20274.88|10
1739363670000|2025-02-12 12:34:30|20356.56|20276.56|20349.21|20269.21|20357.34|20277.34|20349.21|20269.21|10
1739363680000|2025-02-12 12:34:40|20349.09|20269.09|20347.17|20267.17|20349.09|20269.09|20347.09|20267.09|8
1739363690000|2025-02-12 12:34:50|20347.24|20267.24|20347.41|20267.41|20347.49|20267.49|20347.24|20267.24|7
1739363700000|2025-02-12 12:35:00|20347.51|20267.51|20345.88|20265.88|20348.21|20268.21|20345.88|20265.88|10
1739363710000|2025-02-12 12:35:10|20346.13|20266.13|20349.36|20269.36|20349.36|20269.36|20345.85|20265.85|10
1739363720000|2025-02-12 12:35:20|20349.42|20269.42|20348.61|20268.61|20349.42|20269.42|20348.61|20268.61|8
1739363730000|2025-02-12 12:35:30|20348.56|20268.56|20347.46|20267.46|20348.75|20268.75|20347.46|20267.46|10
1739363740000|2025-02-12 12:35:40|20347.27|20267.27|20346.71|20266.71|20348.05|20268.05|20346.52|20266.52|10
1739363750000|2025-02-12 12:35:50|20346.89|20266.89|20348.27|20268.27|20348.27|20268.27|20346.89|20266.89|9
1739363760000|2025-02-12 12:36:00|20348.09|20268.09|20345.81|20265.81|20348.25|20268.25|20345.81|20265.81|10
1739363770000|2025-02-12 12:36:10|20345.67|20265.67|20344.56|20264.56|20345.67|20265.67|20344.56|20264.56|10
1739363780000|2025-02-12 12:36:20|20344.14|20264.14|20342.76|20262.76|20344.14|20264.14|20342.76|20262.76|9
1739363790000|2025-02-12 12:36:30|20342.32|20262.32|20341.9|20261.9|20342.33|20262.33|20341.59|20261.59|8
1739363800000|2025-02-12 12:36:40|20342.11|20262.11|20342.53|20262.53|20342.62|20262.62|20341.9|20261.9|9
1739363810000|2025-02-12 12:36:50|20342.19|20262.19|20340.35|20260.35|20342.36|20262.36|20340.29|20260.29|10
1739363820000|2025-02-12 12:37:00|20340.11|20260.11|20339.58|20259.58|20340.18|20260.18|20339.3|20259.3|10
1739363830000|2025-02-12 12:37:10|20339.71|20259.71|20341.08|20261.08|20341.08|20261.08|20339.71|20259.71|9
1739363840000|2025-02-12 12:37:20|20341.21|20261.21|20338.86|20258.86|20341.21|20261.21|20338.86|20258.86|10
1739363850000|2025-02-12 12:37:30|20341.83|20261.83|20345.75|20265.75|20345.75|20265.75|20341.83|20261.83|9
1739363860000|2025-02-12 12:37:40|20345.72|20265.72|20345.77|20265.77|20345.77|20265.77|20345.38|20265.38|10
1739363870000|2025-02-12 12:37:50|20346.05|20266.05|20344.73|20264.73|20346.17|20266.17|20344.73|20264.73|10
1739363880000|2025-02-12 12:38:00|20344.45|20264.45|20339.72|20259.72|20344.45|20264.45|20339.68|20259.68|10
1739363890000|2025-02-12 12:38:10|20339.68|20259.68|20337.38|20257.38|20339.68|20259.68|20337.38|20257.38|10
1739363900000|2025-02-12 12:38:20|20337.16|20257.16|20337.7|20257.7|20338.18|20258.18|20337.16|20257.16|9
1739363910000|2025-02-12 12:38:30|20338.23|20258.23|20339.18|20259.18|20339.4|20259.4|20338.23|20258.23|10
1739363920000|2025-02-12 12:38:40|20339.06|20259.06|20339.33|20259.33|20339.53|20259.53|20338.6|20258.6|9
1739363930000|2025-02-12 12:38:50|20339.32|20259.32|20339.75|20259.75|20340.15|20260.15|20339.32|20259.32|10
1739363940000|2025-02-12 12:39:00|20339.14|20259.14|20340.91|20260.91|20340.91|20260.91|20339.14|20259.14|10
1739363950000|2025-02-12 12:39:10|20341.86|20261.86|20341.95|20261.95|20342.36|20262.36|20341.62|20261.62|10
1739363960000|2025-02-12 12:39:20|20342.07|20262.07|20343.04|20263.04|20343.22|20263.22|20342.07|20262.07|10
1739363970000|2025-02-12 12:39:30|20343.23|20263.23|20342.68|20262.68|20343.52|20263.52|20342.68|20262.68|10
1739363980000|2025-02-12 12:39:40|20342.87|20262.87|20343.05|20263.05|20343.05|20263.05|20342.59|20262.59|9
1739363990000|2025-02-12 12:39:50|20343.06|20263.06|20343.12|20263.12|20343.51|20263.51|20343.02|20263.02|9
1739364000000|2025-02-12 12:40:00|20343.11|20263.11|20345.01|20265.01|20345.01|20265.01|20343.11|20263.11|9
1739364010000|2025-02-12 12:40:10|20345.09|20265.09|20347.99|20267.99|20347.99|20267.99|20345.09|20265.09|10
1739364020000|2025-02-12 12:40:20|20347.84|20267.84|20348.09|20268.09|20348.09|20268.09|20347.59|20267.59|10
1739364030000|2025-02-12 12:40:30|20348.13|20268.13|20350.79|20270.79|20350.79|20270.79|20348.03|20268.03|9
1739364040000|2025-02-12 12:40:40|20351.06|20271.06|20353.28|20273.28|20354.31|20274.31|20351.06|20271.06|10
1739364050000|2025-02-12 12:40:50|20352.79|20272.79|20352.61|20272.61|20352.85|20272.85|20352.39|20272.39|10
1739364060000|2025-02-12 12:41:00|20352.7|20272.7|20354.2|20274.2|20354.43|20274.43|20352.7|20272.7|10
1739364070000|2025-02-12 12:41:10|20354.51|20274.51|20355.94|20275.94|20355.94|20275.94|20354.51|20274.51|8
1739364080000|2025-02-12 12:41:20|20355.96|20275.96|20354.48|20274.48|20355.96|20275.96|20353.96|20273.96|10
1739364090000|2025-02-12 12:41:30|20353.83|20273.83|20349.41|20269.41|20353.83|20273.83|20349.41|20269.41|10
1739364100000|2025-02-12 12:41:40|20349.27|20269.27|20342.71|20262.71|20349.27|20269.27|20342.71|20262.71|9
1739364110000|2025-02-12 12:41:50|20342.58|20262.58|20340.3|20260.3|20342.58|20262.58|20340.3|20260.3|9
1739364120000|2025-02-12 12:42:00|20340.36|20260.36|20342.37|20262.37|20342.37|20262.37|20340.36|20260.36|9
1739364130000|2025-02-12 12:42:10|20342.38|20262.38|20342.83|20262.83|20342.83|20262.83|20341.7|20261.7|9
1739364140000|2025-02-12 12:42:20|20343.36|20263.36|20346.52|20266.52|20346.52|20266.52|20343.36|20263.36|10
1739364150000|2025-02-12 12:42:30|20347.26|20267.26|20350.2|20270.2|20350.2|20270.2|20347.26|20267.26|10
1739364160000|2025-02-12 12:42:40|20350.26|20270.26|20350.43|20270.43|20350.64|20270.64|20350.26|20270.26|10
1739364170000|2025-02-12 12:42:50|20349.71|20269.71|20348.43|20268.43|20349.71|20269.71|20348.43|20268.43|9
1739364180000|2025-02-12 12:43:00|20348.34|20268.34|20349.26|20269.26|20349.27|20269.27|20348.34|20268.34|10
1739364190000|2025-02-12 12:43:10|20349.32|20269.32|20350.27|20270.27|20350.28|20270.28|20349.32|20269.32|9
1739364200000|2025-02-12 12:43:20|20350.42|20270.42|20352.08|20272.08|20352.08|20272.08|20350.42|20270.42|10
1739364210000|2025-02-12 12:43:30|20352.13|20272.13|20352.46|20272.46|20352.46|20272.46|20351.83|20271.83|10
1739364220000|2025-02-12 12:43:40|20352.55|20272.55|20352.89|20272.89|20353.06|20273.06|20352.53|20272.53|10
1739364230000|2025-02-12 12:43:50|20353.97|20273.97|20360.13|20280.13|20360.25|20280.25|20353.97|20273.97|10
1739364240000|2025-02-12 12:44:00|20360.23|20280.23|20363.01|20283.01|20363.01|20283.01|20360.19|20280.19|10
1739364250000|2025-02-12 12:44:10|20364.44|20284.44|20365.86|20285.86|20366.09|20286.09|20364.44|20284.44|10
1739364260000|2025-02-12 12:44:20|20366.28|20286.28|20367.01|20287.01|20367.8|20287.8|20366.28|20286.28|10
1739364270000|2025-02-12 12:44:30|20367|20287|20366.56|20286.56|20367.26|20287.26|20366.51|20286.51|10
1739364280000|2025-02-12 12:44:40|20366.61|20286.61|20371.4|20291.4|20371.41|20291.41|20366.01|20286.01|9
1739364290000|2025-02-12 12:44:50|20371.95|20291.95|20370.58|20290.58|20371.95|20291.95|20370.58|20290.58|10
1739364300000|2025-02-12 12:45:00|20369.82|20289.82|20368.57|20288.57|20369.82|20289.82|20368.57|20288.57|9
1739364310000|2025-02-12 12:45:10|20368.73|20288.73|20367.82|20287.82|20368.73|20288.73|20367.57|20287.57|9
1739364320000|2025-02-12 12:45:20|20367.85|20287.85|20366.73|20286.73|20368.31|20288.31|20366.73|20286.73|10
1739364330000|2025-02-12 12:45:30|20366.16|20286.16|20367.9|20287.9|20367.9|20287.9|20366.07|20286.07|9
1739364340000|2025-02-12 12:45:40|20368.18|20288.18|20370.69|20290.69|20370.69|20290.69|20367.83|20287.83|10
1739364350000|2025-02-12 12:45:50|20370.85|20290.85|20369|20289|20371.03|20291.03|20368.06|20288.06|10
1739364360000|2025-02-12 12:46:00|20368.6|20288.6|20368.26|20288.26|20368.71|20288.71|20368.26|20288.26|10
1739364370000|2025-02-12 12:46:10|20368.47|20288.47|20368.02|20288.02|20368.47|20288.47|20366.26|20286.26|10
1739364380000|2025-02-12 12:46:20|20368.09|20288.09|20368.14|20288.14|20368.43|20288.43|20367.89|20287.89|10
1739364390000|2025-02-12 12:46:30|20367.89|20287.89|20370.58|20290.58|20370.58|20290.58|20367.89|20287.89|10
1739364400000|2025-02-12 12:46:40|20370.63|20290.63|20372.41|20292.41|20372.58|20292.58|20370.63|20290.63|10
1739364410000|2025-02-12 12:46:50|20373.25|20293.25|20375.3|20295.3|20375.53|20295.53|20373.24|20293.24|10
1739364420000|2025-02-12 12:47:00|20374.87|20294.87|20373.47|20293.47|20375.04|20295.04|20373.44|20293.44|10
1739364430000|2025-02-12 12:47:10|20373.48|20293.48|20370.73|20290.73|20373.48|20293.48|20370.73|20290.73|9
1739364440000|2025-02-12 12:47:20|20370.44|20290.44|20369.4|20289.4|20370.44|20290.44|20369.35|20289.35|9
1739364450000|2025-02-12 12:47:30|20369.28|20289.28|20368.95|20288.95|20369.45|20289.45|20368.95|20288.95|10
1739364460000|2025-02-12 12:47:40|20368.68|20288.68|20368.73|20288.73|20368.89|20288.89|20368.61|20288.61|9
1739364470000|2025-02-12 12:47:50|20368.84|20288.84|20368.29|20288.29|20368.84|20288.84|20368.29|20288.29|9
1739364480000|2025-02-12 12:48:00|20368.46|20288.46|20371.07|20291.07|20371.07|20291.07|20368.16|20288.16|10
1739364490000|2025-02-12 12:48:10|20371.53|20291.53|20371.63|20291.63|20371.79|20291.79|20371.52|20291.52|8
1739364500000|2025-02-12 12:48:20|20371.59|20291.59|20373.5|20293.5|20373.5|20293.5|20371.33|20291.33|9
1739364510000|2025-02-12 12:48:30|20373.59|20293.59|20370|20290|20373.59|20293.59|20370|20290|10
1739364520000|2025-02-12 12:48:40|20370.33|20290.33|20371.37|20291.37|20371.37|20291.37|20370.33|20290.33|10
1739364530000|2025-02-12 12:48:50|20371.34|20291.34|20372.08|20292.08|20372.83|20292.83|20371.34|20291.34|10
1739364540000|2025-02-12 12:49:00|20372.27|20292.27|20371.3|20291.3|20372.27|20292.27|20371.3|20291.3|10
1739364550000|2025-02-12 12:49:10|20371.54|20291.54|20372.26|20292.26|20372.56|20292.56|20371.54|20291.54|10
1739364560000|2025-02-12 12:49:20|20372.4|20292.4|20372.95|20292.95|20373.05|20293.05|20372.4|20292.4|10
1739364570000|2025-02-12 12:49:30|20372.69|20292.69|20374.64|20294.64|20374.64|20294.64|20372.47|20292.47|10
1739364580000|2025-02-12 12:49:40|20374.78|20294.78|20375.37|20295.37|20375.38|20295.38|20374.72|20294.72|9
1739364590000|2025-02-12 12:49:50|20375.75|20295.75|20375.22|20295.22|20375.92|20295.92|20375.17|20295.17|10
1739364600000|2025-02-12 12:50:00|20375.1|20295.1|20374.52|20294.52|20375.64|20295.64|20374.52|20294.52|10
1739364610000|2025-02-12 12:50:10|20374.49|20294.49|20373.88|20293.88|20374.61|20294.61|20373.87|20293.87|10
1739364620000|2025-02-12 12:50:20|20373.92|20293.92|20374.05|20294.05|20374.8|20294.8|20373.89|20293.89|10
1739364630000|2025-02-12 12:50:30|20374.24|20294.24|20373.71|20293.71|20374.24|20294.24|20373.58|20293.58|9
1739364640000|2025-02-12 12:50:40|20373.77|20293.77|20372.55|20292.55|20373.89|20293.89|20372.54|20292.54|10
1739364650000|2025-02-12 12:50:50|20372.42|20292.42|20368.19|20288.19|20372.42|20292.42|20368.19|20288.19|10
1739364660000|2025-02-12 12:51:00|20366.84|20286.84|20365.44|20285.44|20366.84|20286.84|20365.44|20285.44|10
1739364670000|2025-02-12 12:51:10|20365.02|20285.02|20362.57|20282.57|20365.25|20285.25|20362.23|20282.23|10
1739364680000|2025-02-12 12:51:20|20362.56|20282.56|20362.38|20282.38|20363.35|20283.35|20361.75|20281.75|10
1739364690000|2025-02-12 12:51:30|20362.4|20282.4|20364.26|20284.26|20364.26|20284.26|20362.4|20282.4|10
1739364700000|2025-02-12 12:51:40|20364.9|20284.9|20365.42|20285.42|20365.42|20285.42|20364.84|20284.84|7
1739364710000|2025-02-12 12:51:50|20365.93|20285.93|20367.53|20287.53|20367.53|20287.53|20365.93|20285.93|8
1739364720000|2025-02-12 12:52:00|20367.92|20287.92|20369.87|20289.87|20369.87|20289.87|20367.92|20287.92|9
1739364730000|2025-02-12 12:52:10|20369.84|20289.84|20370.3|20290.3|20370.3|20290.3|20369.84|20289.84|9
1739364740000|2025-02-12 12:52:20|20370.65|20290.65|20369.66|20289.66|20371.45|20291.45|20369.66|20289.66|9
1739364750000|2025-02-12 12:52:30|20369.68|20289.68|20368.1|20288.1|20370.07|20290.07|20368.1|20288.1|10
1739364760000|2025-02-12 12:52:40|20368.39|20288.39|20368.18|20288.18|20368.39|20288.39|20367.88|20287.88|9
1739364770000|2025-02-12 12:52:50|20368.14|20288.14|20370.14|20290.14|20370.14|20290.14|20368.14|20288.14|10
1739364780000|2025-02-12 12:53:00|20370.36|20290.36|20370.4|20290.4|20370.5|20290.5|20370.32|20290.32|10
1739364790000|2025-02-12 12:53:10|20370.42|20290.42|20369.76|20289.76|20370.54|20290.54|20369.76|20289.76|10
1739364800000|2025-02-12 12:53:20|20369.96|20289.96|20371.24|20291.24|20371.24|20291.24|20369.96|20289.96|10
1739364810000|2025-02-12 12:53:30|20371.12|20291.12|20374.51|20294.51|20374.68|20294.68|20371.12|20291.12|10
1739364820000|2025-02-12 12:53:40|20374.44|20294.44|20374.57|20294.57|20375.49|20295.49|20374.44|20294.44|9
1739364830000|2025-02-12 12:53:50|20374.49|20294.49|20374.01|20294.01|20374.49|20294.49|20374.01|20294.01|9
1739364840000|2025-02-12 12:54:00|20373.99|20293.99|20375.8|20295.8|20375.8|20295.8|20373.87|20293.87|10
1739364850000|2025-02-12 12:54:10|20375.91|20295.91|20374.36|20294.36|20376.39|20296.39|20374.36|20294.36|10
1739364860000|2025-02-12 12:54:20|20374.77|20294.77|20373.12|20293.12|20374.77|20294.77|20373.12|20293.12|8
1739364870000|2025-02-12 12:54:30|20372.02|20292.02|20370.46|20290.46|20372.02|20292.02|20370.46|20290.46|10
1739364880000|2025-02-12 12:54:40|20370.18|20290.18|20366.58|20286.58|20370.18|20290.18|20366.58|20286.58|10
1739364890000|2025-02-12 12:54:50|20366.46|20286.46|20366.1|20286.1|20366.82|20286.82|20366.1|20286.1|10
1739364900000|2025-02-12 12:55:00|20366.37|20286.37|20365.26|20285.26|20366.38|20286.38|20365.26|20285.26|9
1739364910000|2025-02-12 12:55:10|20365.23|20285.23|20365.68|20285.68|20365.68|20285.68|20364.71|20284.71|10
1739364920000|2025-02-12 12:55:20|20365.63|20285.63|20365.72|20285.72|20365.72|20285.72|20364.56|20284.56|10
1739364930000|2025-02-12 12:55:30|20365.81|20285.81|20365.69|20285.69|20365.81|20285.81|20364.58|20284.58|10
1739364940000|2025-02-12 12:55:40|20365.53|20285.53|20362.84|20282.84|20365.77|20285.77|20362.84|20282.84|10
1739364950000|2025-02-12 12:55:50|20362.8|20282.8|20361.76|20281.76|20362.8|20282.8|20361.31|20281.31|9
1739364960000|2025-02-12 12:56:00|20361.8|20281.8|20360.71|20280.71|20361.89|20281.89|20360.71|20280.71|8
1739364970000|2025-02-12 12:56:10|20360.58|20280.58|20360.71|20280.71|20360.87|20280.87|20360.41|20280.41|10
1739364980000|2025-02-12 12:56:20|20360.81|20280.81|20363.81|20283.81|20363.81|20283.81|20360.16|20280.16|10
1739364990000|2025-02-12 12:56:30|20363.91|20283.91|20363.84|20283.84|20364.2|20284.2|20363.78|20283.78|8
1739365000000|2025-02-12 12:56:40|20363.83|20283.83|20360.95|20280.95|20364.54|20284.54|20360.95|20280.95|10
1739365010000|2025-02-12 12:56:50|20360.82|20280.82|20360.86|20280.86|20360.94|20280.94|20360.52|20280.52|9
1739365020000|2025-02-12 12:57:00|20360.57|20280.57|20357.06|20277.06|20360.57|20280.57|20357.06|20277.06|10
1739365030000|2025-02-12 12:57:10|20356.8|20276.8|20356.71|20276.71|20356.8|20276.8|20355.22|20275.22|10
1739365040000|2025-02-12 12:57:20|20356.77|20276.77|20355.27|20275.27|20356.77|20276.77|20355.1|20275.1|10
1739365050000|2025-02-12 12:57:30|20355.31|20275.31|20354.1|20274.1|20355.32|20275.32|20354.1|20274.1|9
1739365060000|2025-02-12 12:57:40|20354.12|20274.12|20353.96|20273.96|20354.46|20274.46|20353.6|20273.6|10
1739365070000|2025-02-12 12:57:50|20354.09|20274.09|20350.82|20270.82|20355.11|20275.11|20350.59|20270.59|10
1739365080000|2025-02-12 12:58:00|20350.62|20270.62|20351.95|20271.95|20352.19|20272.19|20350.62|20270.62|9
1739365090000|2025-02-12 12:58:10|20351.76|20271.76|20351.58|20271.58|20351.76|20271.76|20351.09|20271.09|9
1739365100000|2025-02-12 12:58:20|20351.68|20271.68|20350.77|20270.77|20351.72|20271.72|20350.57|20270.57|10
1739365110000|2025-02-12 12:58:30|20350.76|20270.76|20346.24|20266.24|20350.76|20270.76|20346.24|20266.24|10
1739365120000|2025-02-12 12:58:40|20345.94|20265.94|20343.12|20263.12|20345.94|20265.94|20342.94|20262.94|9
1739365130000|2025-02-12 12:58:50|20343.77|20263.77|20344.16|20264.16|20344.16|20264.16|20343.77|20263.77|10
1739365140000|2025-02-12 12:59:00|20343.68|20263.68|20341.52|20261.52|20343.68|20263.68|20341.52|20261.52|10
1739365150000|2025-02-12 12:59:10|20338.7|20258.7|20335.9|20255.9|20339.37|20259.37|20335.9|20255.9|10
1739365160000|2025-02-12 12:59:20|20332.17|20252.17|20329.97|20249.97|20332.17|20252.17|20329.61|20249.61|9
1739365170000|2025-02-12 12:59:30|20329.82|20249.82|20329.87|20249.87|20329.87|20249.87|20329.17|20249.17|10
1739365180000|2025-02-12 12:59:40|20329.97|20249.97|20326.32|20246.32|20330.53|20250.53|20326.04|20246.04|10
1739365190000|2025-02-12 12:59:50|20326.02|20246.02|20325.03|20245.03|20326.02|20246.02|20325.03|20245.03|10
1739365200000|2025-02-12 13:00:00|20324.29|20244.29|20325.67|20245.67|20325.67|20245.67|20322.61|20242.61|10
1739365210000|2025-02-12 13:00:10|20325.14|20245.14|20321.16|20241.16|20325.14|20245.14|20320.73|20240.73|10
1739365220000|2025-02-12 13:00:20|20322.02|20242.02|20320.53|20240.53|20322.1|20242.1|20320.53|20240.53|9
1739365230000|2025-02-12 13:00:30|20321.04|20241.04|20322.14|20242.14|20322.62|20242.62|20321.04|20241.04|10
1739365240000|2025-02-12 13:00:40|20320.41|20240.41|20318.81|20238.81|20322.13|20242.13|20318.48|20238.48|10
1739365250000|2025-02-12 13:00:50|20318.28|20238.28|20321.53|20241.53|20321.53|20241.53|20318.1|20238.1|10
1739365260000|2025-02-12 13:01:00|20321.79|20241.79|20320.03|20240.03|20323.94|20243.94|20320.03|20240.03|10
1739365270000|2025-02-12 13:01:10|20318.14|20238.14|20315.95|20235.95|20318.14|20238.14|20315.1|20235.1|10
1739365280000|2025-02-12 13:01:20|20316.63|20236.63|20317.67|20237.67|20317.67|20237.67|20316.21|20236.21|10
1739365290000|2025-02-12 13:01:30|20317.74|20237.74|20321.4|20241.4|20321.4|20241.4|20317.74|20237.74|10
1739365300000|2025-02-12 13:01:40|20321.49|20241.49|20322.21|20242.21|20322.75|20242.75|20321.49|20241.49|10
1739365310000|2025-02-12 13:01:50|20322.98|20242.98|20322.95|20242.95|20323.47|20243.47|20322.86|20242.86|10
1739365320000|2025-02-12 13:02:00|20321.28|20241.28|20322.95|20242.95|20323.29|20243.29|20321.21|20241.21|9
1739365330000|2025-02-12 13:02:10|20323.14|20243.14|20322.72|20242.72|20323.14|20243.14|20322.14|20242.14|9
1739365340000|2025-02-12 13:02:20|20323.72|20243.72|20323.68|20243.68|20324.19|20244.19|20323.51|20243.51|9
1739365350000|2025-02-12 13:02:30|20323.74|20243.74|20324.15|20244.15|20324.7|20244.7|20323.74|20243.74|10
1739365360000|2025-02-12 13:02:40|20323.9|20243.9|20325.27|20245.27|20325.78|20245.78|20323.85|20243.85|10
1739365370000|2025-02-12 13:02:50|20325.23|20245.23|20324.66|20244.66|20325.23|20245.23|20322.12|20242.12|10
1739365380000|2025-02-12 13:03:00|20324.98|20244.98|20329.42|20249.42|20329.42|20249.42|20324.98|20244.98|10
1739365390000|2025-02-12 13:03:10|20329.18|20249.18|20327.07|20247.07|20329.18|20249.18|20327.07|20247.07|10
1739365400000|2025-02-12 13:03:20|20327.13|20247.13|20324.18|20244.18|20327.43|20247.43|20324.18|20244.18|9
1739365410000|2025-02-12 13:03:30|20324.03|20244.03|20316.07|20236.07|20324.06|20244.06|20315.57|20235.57|10
1739365420000|2025-02-12 13:03:40|20315.46|20235.46|20312.28|20232.28|20315.49|20235.49|20312.28|20232.28|10
1739365430000|2025-02-12 13:03:50|20312.27|20232.27|20310.32|20230.32|20312.82|20232.82|20310.32|20230.32|10
1739365440000|2025-02-12 13:04:00|20310.09|20230.09|20309.89|20229.89|20310.09|20230.09|20308.63|20228.63|10
1739365450000|2025-02-12 13:04:10|20309.85|20229.85|20308.87|20228.87|20309.85|20229.85|20308.68|20228.68|10
1739365460000|2025-02-12 13:04:20|20308.84|20228.84|20308.58|20228.58|20309.21|20229.21|20307.82|20227.82|10
1739365470000|2025-02-12 13:04:30|20308.6|20228.6|20308.65|20228.65|20309.13|20229.13|20308.6|20228.6|10
1739365480000|2025-02-12 13:04:40|20308.29|20228.29|20304.43|20224.43|20308.9|20228.9|20304.43|20224.43|10
1739365490000|2025-02-12 13:04:50|20304.92|20224.92|20305.03|20225.03|20305.08|20225.08|20304.54|20224.54|10
1739365500000|2025-02-12 13:05:00|20305.24|20225.24|20304.37|20224.37|20305.24|20225.24|20303.92|20223.92|10
1739365510000|2025-02-12 13:05:10|20304.72|20224.72|20306.62|20226.62|20307.37|20227.37|20304.72|20224.72|10
1739365520000|2025-02-12 13:05:20|20307.34|20227.34|20308.48|20228.48|20308.72|20228.72|20307.34|20227.34|10
1739365530000|2025-02-12 13:05:30|20308.61|20228.61|20302.22|20222.22|20309.2|20229.2|20302.22|20222.22|10
1739365540000|2025-02-12 13:05:40|20301.11|20221.11|20300.28|20220.28|20301.56|20221.56|20300.28|20220.28|9
1739365550000|2025-02-12 13:05:50|20300.41|20220.41|20303.37|20223.37|20303.87|20223.87|20300.41|20220.41|9
1739365560000|2025-02-12 13:06:00|20301.81|20221.81|20305.91|20225.91|20305.91|20225.91|20301.6|20221.6|8
1739365570000|2025-02-12 13:06:10|20306.33|20226.33|20301.07|20221.07|20306.33|20226.33|20301.07|20221.07|9
1739365580000|2025-02-12 13:06:20|20301.25|20221.25|20302.55|20222.55|20302.79|20222.79|20301.25|20221.25|8
1739365590000|2025-02-12 13:06:30|20302.63|20222.63|20303.7|20223.7|20304.52|20224.52|20302.63|20222.63|10
1739365600000|2025-02-12 13:06:40|20304.19|20224.19|20304.89|20224.89|20305.71|20225.71|20304.17|20224.17|10
1739365610000|2025-02-12 13:06:50|20304.84|20224.84|20304.7|20224.7|20304.85|20224.85|20303.27|20223.27|10
1739365620000|2025-02-12 13:07:00|20304.32|20224.32|20302.78|20222.78|20304.32|20224.32|20302.78|20222.78|10
1739365630000|2025-02-12 13:07:10|20302.87|20222.87|20308.88|20228.88|20309.61|20229.61|20302.87|20222.87|10
1739365640000|2025-02-12 13:07:20|20308.63|20228.63|20308.4|20228.4|20308.63|20228.63|20306.94|20226.94|10
1739365650000|2025-02-12 13:07:30|20308.02|20228.02|20314.85|20234.85|20314.85|20234.85|20307.8|20227.8|10
1739365660000|2025-02-12 13:07:40|20315.06|20235.06|20316.57|20236.57|20316.57|20236.57|20315.06|20235.06|9
1739365670000|2025-02-12 13:07:50|20316.91|20236.91|20316.04|20236.04|20317.11|20237.11|20315.97|20235.97|10
1739365680000|2025-02-12 13:08:00|20315.79|20235.79|20317.12|20237.12|20318.3|20238.3|20315.52|20235.52|10
1739365690000|2025-02-12 13:08:10|20316.63|20236.63|20317.56|20237.56|20317.56|20237.56|20316.17|20236.17|10
1739365700000|2025-02-12 13:08:20|20317.59|20237.59|20319.44|20239.44|20319.75|20239.75|20317.59|20237.59|10
1739365710000|2025-02-12 13:08:30|20319.47|20239.47|20319.88|20239.88|20319.89|20239.89|20319.01|20239.01|9
1739365720000|2025-02-12 13:08:40|20319.58|20239.58|20319.35|20239.35|20319.58|20239.58|20318.21|20238.21|9
1739365730000|2025-02-12 13:08:50|20319.31|20239.31|20317.66|20237.66|20319.67|20239.67|20317.66|20237.66|10
1739365740000|2025-02-12 13:09:00|20317.42|20237.42|20311.2|20231.2|20317.42|20237.42|20311.2|20231.2|10
1739365750000|2025-02-12 13:09:10|20310.72|20230.72|20307.3|20227.3|20310.72|20230.72|20307.3|20227.3|10
1739365760000|2025-02-12 13:09:20|20307.35|20227.35|20304.84|20224.84|20308.34|20228.34|20304.79|20224.79|10
1739365770000|2025-02-12 13:09:30|20304.55|20224.55|20303.1|20223.1|20304.55|20224.55|20303.1|20223.1|10
1739365780000|2025-02-12 13:09:40|20301.99|20221.99|20297.96|20217.96|20302.44|20222.44|20297.9|20217.9|10
1739365790000|2025-02-12 13:09:50|20297.91|20217.91|20293.5|20213.5|20297.91|20217.91|20293.49|20213.49|10
1739365800000|2025-02-12 13:10:00|20293.53|20213.53|20292.41|20212.41|20293.53|20213.53|20292.01|20212.01|10
1739365810000|2025-02-12 13:10:10|20292.3|20212.3|20295.59|20215.59|20295.59|20215.59|20292.21|20212.21|10
1739365820000|2025-02-12 13:10:20|20295.88|20215.88|20293.78|20213.78|20295.91|20215.91|20293.78|20213.78|10
1739365830000|2025-02-12 13:10:30|20293.59|20213.59|20294.42|20214.42|20294.69|20214.69|20293.07|20213.07|9
1739365840000|2025-02-12 13:10:40|20294.52|20214.52|20295.47|20215.47|20295.52|20215.52|20294.52|20214.52|9
1739365850000|2025-02-12 13:10:50|20295.32|20215.32|20294.56|20214.56|20296.15|20216.15|20294.56|20214.56|9
1739365860000|2025-02-12 13:11:00|20293.81|20213.81|20294.46|20214.46|20294.46|20214.46|20292.95|20212.95|9
1739365870000|2025-02-12 13:11:10|20294.56|20214.56|20296.55|20216.55|20296.55|20216.55|20294.1|20214.1|10
1739365880000|2025-02-12 13:11:20|20302.46|20222.46|20307.91|20227.91|20308.56|20228.56|20302.46|20222.46|10
1739365890000|2025-02-12 13:11:30|20307.72|20227.72|20307.78|20227.78|20308.12|20228.12|20307.2|20227.2|10
1739365900000|2025-02-12 13:11:40|20307.92|20227.92|20308.77|20228.77|20308.77|20228.77|20307.8|20227.8|10
1739365910000|2025-02-12 13:11:50|20308.84|20228.84|20302.33|20222.33|20309.81|20229.81|20301.77|20221.77|10
1739365920000|2025-02-12 13:12:00|20302.49|20222.49|20305.2|20225.2|20305.39|20225.39|20302.49|20222.49|10
1739365930000|2025-02-12 13:12:10|20305.1|20225.1|20313.52|20233.52|20313.52|20233.52|20305.1|20225.1|10
1739365940000|2025-02-12 13:12:20|20314.04|20234.04|20314.35|20234.35|20314.47|20234.47|20314.04|20234.04|8
1739365950000|2025-02-12 13:12:30|20314.33|20234.33|20318.91|20238.91|20319.51|20239.51|20314.33|20234.33|10
1739365960000|2025-02-12 13:12:40|20318.84|20238.84|20320.49|20240.49|20320.49|20240.49|20318.63|20238.63|8
1739365970000|2025-02-12 13:12:50|20321.04|20241.04|20318.78|20238.78|20321.09|20241.09|20318.03|20238.03|9
1739365980000|2025-02-12 13:13:00|20318.71|20238.71|20318.13|20238.13|20318.71|20238.71|20317.47|20237.47|9
1739365990000|2025-02-12 13:13:10|20318.45|20238.45|20320.24|20240.24|20320.24|20240.24|20318.45|20238.45|10
1739366000000|2025-02-12 13:13:20|20319.84|20239.84|20317.73|20237.73|20320.06|20240.06|20317.18|20237.18|10
1739366010000|2025-02-12 13:13:30|20317.15|20237.15|20320.15|20240.15|20320.15|20240.15|20316.9|20236.9|10
1739366020000|2025-02-12 13:13:40|20320.34|20240.34|20322.18|20242.18|20322.18|20242.18|20320.19|20240.19|10
1739366030000|2025-02-12 13:13:50|20322.78|20242.78|20324.82|20244.82|20325.03|20245.03|20322.78|20242.78|9
1739366040000|2025-02-12 13:14:00|20324.91|20244.91|20325.73|20245.73|20325.74|20245.74|20324.52|20244.52|10
1739366050000|2025-02-12 13:14:10|20325.74|20245.74|20324.61|20244.61|20325.74|20245.74|20324.61|20244.61|10
1739366060000|2025-02-12 13:14:20|20324.62|20244.62|20325.73|20245.73|20325.73|20245.73|20324.6|20244.6|10
1739366070000|2025-02-12 13:14:30|20325.76|20245.76|20329.92|20249.92|20329.92|20249.92|20325.71|20245.71|10
1739366080000|2025-02-12 13:14:40|20330.53|20250.53|20331.67|20251.67|20332.17|20252.17|20330.53|20250.53|10
1739366090000|2025-02-12 13:14:50|20331.26|20251.26|20329.96|20249.96|20331.34|20251.34|20329.96|20249.96|9
1739366100000|2025-02-12 13:15:00|20329.94|20249.94|20336.7|20256.7|20336.7|20256.7|20329.5|20249.5|10
1739366110000|2025-02-12 13:15:10|20336.87|20256.87|20342.64|20262.64|20342.64|20262.64|20336.87|20256.87|10
1739366120000|2025-02-12 13:15:20|20343.64|20263.64|20349.56|20269.56|20349.56|20269.56|20343.64|20263.64|10
1739366130000|2025-02-12 13:15:30|20349.52|20269.52|20357.86|20277.86|20357.86|20277.86|20349.52|20269.52|10
1739366140000|2025-02-12 13:15:40|20358.2|20278.2|20357.17|20277.17|20358.83|20278.83|20357.17|20277.17|10
1739366150000|2025-02-12 13:15:50|20360.36|20280.36|20360.78|20280.78|20360.78|20280.78|20360.12|20280.12|10
1739366160000|2025-02-12 13:16:00|20360.77|20280.77|20364.05|20284.05|20364.05|20284.05|20360.77|20280.77|10
1739366170000|2025-02-12 13:16:10|20364.14|20284.14|20370.66|20290.66|20370.66|20290.66|20364.14|20284.14|10
1739366180000|2025-02-12 13:16:20|20371.04|20291.04|20378.74|20298.74|20378.74|20298.74|20371.04|20291.04|10
1739366190000|2025-02-12 13:16:30|20380.59|20300.59|20393|20313|20393|20313|20380.59|20300.59|10
1739366200000|2025-02-12 13:16:40|20392.96|20312.96|20392.87|20312.87|20393.27|20313.27|20391.32|20311.32|10
1739366210000|2025-02-12 13:16:50|20392.53|20312.53|20396.08|20316.08|20396.08|20316.08|20392.11|20312.11|10
1739366220000|2025-02-12 13:17:00|20401.12|20321.12|20402.95|20322.95|20402.95|20322.95|20400.3|20320.3|10
1739366230000|2025-02-12 13:17:10|20402.99|20322.99|20412.14|20332.14|20412.81|20332.81|20402.99|20322.99|10
1739366240000|2025-02-12 13:17:20|20411.81|20331.81|20408.76|20328.76|20412.01|20332.01|20408.76|20328.76|10
1739366250000|2025-02-12 13:17:30|20408.85|20328.85|20408.27|20328.27|20408.85|20328.85|20407.37|20327.37|10
1739366260000|2025-02-12 13:17:40|20408.19|20328.19|20408.65|20328.65|20409.93|20329.93|20408.18|20328.18|10
1739366270000|2025-02-12 13:17:50|20408.5|20328.5|20397.35|20317.35|20408.5|20328.5|20397.35|20317.35|10
1739366280000|2025-02-12 13:18:00|20397.11|20317.11|20398.86|20318.86|20398.86|20318.86|20396.79|20316.79|10
1739366290000|2025-02-12 13:18:10|20398.87|20318.87|20399.18|20319.18|20399.18|20319.18|20398.09|20318.09|9
1739366300000|2025-02-12 13:18:20|20399.69|20319.69|20407.88|20327.88|20407.88|20327.88|20399.43|20319.43|10
1739366310000|2025-02-12 13:18:30|20408.3|20328.3|20412.14|20332.14|20414.6|20334.6|20408.3|20328.3|10
1739366320000|2025-02-12 13:18:40|20411.5|20331.5|20408.75|20328.75|20411.5|20331.5|20408.75|20328.75|10
1739366330000|2025-02-12 13:18:50|20408.76|20328.76|20410.64|20330.64|20410.64|20330.64|20408.4|20328.4|10
1739366340000|2025-02-12 13:19:00|20410.65|20330.65|20418.42|20338.42|20418.42|20338.42|20409.96|20329.96|9
1739366350000|2025-02-12 13:19:10|20419.61|20339.61|20420.45|20340.45|20421.29|20341.29|20419.61|20339.61|10
1739366360000|2025-02-12 13:19:20|20420.18|20340.18|20421.96|20341.96|20421.96|20341.96|20419.88|20339.88|10
1739366370000|2025-02-12 13:19:30|20422.09|20342.09|20422.01|20342.01|20422.63|20342.63|20421.53|20341.53|10
1739366380000|2025-02-12 13:19:40|20422.09|20342.09|20422.74|20342.74|20422.94|20342.94|20422.09|20342.09|10
1739366390000|2025-02-12 13:19:50|20422.77|20342.77|20422.37|20342.37|20422.83|20342.83|20422.37|20342.37|10
1739366400000|2025-02-12 13:20:00|20422.32|20342.32|20427|20347|20427.06|20347.06|20422.32|20342.32|10
1739366410000|2025-02-12 13:20:10|20427.01|20347.01|20427.55|20347.55|20428.7|20348.7|20426.96|20346.96|10
1739366420000|2025-02-12 13:20:20|20427.78|20347.78|20429.35|20349.35|20429.35|20349.35|20426.96|20346.96|10
1739366430000|2025-02-12 13:20:30|20429.62|20349.62|20431.46|20351.46|20431.46|20351.46|20429.62|20349.62|10
1739366440000|2025-02-12 13:20:40|20431.38|20351.38|20432.09|20352.09|20432.09|20352.09|20430.41|20350.41|10
1739366450000|2025-02-12 13:20:50|20431.98|20351.98|20432.03|20352.03|20432.37|20352.37|20431.98|20351.98|10
1739366460000|2025-02-12 13:21:00|20432.33|20352.33|20429.59|20349.59|20433.23|20353.23|20429.49|20349.49|10
1739366470000|2025-02-12 13:21:10|20429.25|20349.25|20431.57|20351.57|20431.57|20351.57|20429.16|20349.16|9
1739366480000|2025-02-12 13:21:20|20431.79|20351.79|20432.28|20352.28|20432.66|20352.66|20431.66|20351.66|10
1739366490000|2025-02-12 13:21:30|20432.2|20352.2|20433.17|20353.17|20433.17|20353.17|20431.99|20351.99|9
1739366500000|2025-02-12 13:21:40|20433.3|20353.3|20433.29|20353.29|20433.86|20353.86|20433.29|20353.29|9
1739366510000|2025-02-12 13:21:50|20432.96|20352.96|20432.16|20352.16|20432.96|20352.96|20431.64|20351.64|10
1739366520000|2025-02-12 13:22:00|20433.84|20353.84|20439.93|20359.93|20439.93|20359.93|20433.84|20353.84|10
1739366530000|2025-02-12 13:22:10|20440.2|20360.2|20440.84|20360.84|20440.91|20360.91|20440.2|20360.2|10
1739366540000|2025-02-12 13:22:20|20440.73|20360.73|20442.59|20362.59|20442.59|20362.59|20439.98|20359.98|9
1739366550000|2025-02-12 13:22:30|20443.99|20363.99|20445.25|20365.25|20445.92|20365.92|20443.99|20363.99|10
1739366560000|2025-02-12 13:22:40|20445.47|20365.47|20454.69|20374.69|20454.69|20374.69|20445.47|20365.47|10
1739366570000|2025-02-12 13:22:50|20456.21|20376.21|20481.19|20401.19|20481.19|20401.19|20456.21|20376.21|10
1739366580000|2025-02-12 13:23:00|20483.78|20403.78|20491.83|20411.83|20491.83|20411.83|20483.78|20403.78|9
1739366590000|2025-02-12 13:23:10|20490.07|20410.07|20494.59|20414.59|20494.59|20414.59|20489.87|20409.87|10
1739366600000|2025-02-12 13:23:20|20494.39|20414.39|20493.24|20413.24|20494.39|20414.39|20492.66|20412.66|10
1739366610000|2025-02-12 13:23:30|20493.45|20413.45|20490.54|20410.54|20493.45|20413.45|20490.54|20410.54|10
1739366620000|2025-02-12 13:23:40|20490.72|20410.72|20479.94|20399.94|20490.72|20410.72|20479.94|20399.94|10
1739366630000|2025-02-12 13:23:50|20479.33|20399.33|20479.27|20399.27|20479.93|20399.93|20478.03|20398.03|10
1739366640000|2025-02-12 13:24:00|20479.12|20399.12|20479.94|20399.94|20480.32|20400.32|20478.52|20398.52|10
1739366650000|2025-02-12 13:24:10|20480.07|20400.07|20476.1|20396.1|20480.07|20400.07|20475.74|20395.74|9
1739366660000|2025-02-12 13:24:20|20475.46|20395.46|20471.86|20391.86|20475.46|20395.46|20471.47|20391.47|9
1739366670000|2025-02-12 13:24:30|20471.46|20391.46|20474.93|20394.93|20474.93|20394.93|20471.46|20391.46|10
1739366680000|2025-02-12 13:24:40|20474.61|20394.61|20475.68|20395.68|20475.68|20395.68|20473.25|20393.25|10
1739366690000|2025-02-12 13:24:50|20475.55|20395.55|20477.06|20397.06|20477.17|20397.17|20475.43|20395.43|10
1739366700000|2025-02-12 13:25:00|20477.26|20397.26|20478.36|20398.36|20478.93|20398.93|20477.26|20397.26|10
1739366710000|2025-02-12 13:25:10|20478.28|20398.28|20479.12|20399.12|20479.86|20399.86|20478.16|20398.16|10
1739366720000|2025-02-12 13:25:20|20479.04|20399.04|20476.74|20396.74|20479.24|20399.24|20476.52|20396.52|10
1739366730000|2025-02-12 13:25:30|20477.37|20397.37|20482.15|20402.15|20482.15|20402.15|20477.37|20397.37|10
1739366740000|2025-02-12 13:25:40|20481.97|20401.97|20480.73|20400.73|20482.48|20402.48|20479.19|20399.19|10
1739366750000|2025-02-12 13:25:50|20480.88|20400.88|20480.55|20400.55|20481.16|20401.16|20479.65|20399.65|10
1739366760000|2025-02-12 13:26:00|20480.94|20400.94|20479.54|20399.54|20481.48|20401.48|20479.54|20399.54|10
1739366770000|2025-02-12 13:26:10|20479.3|20399.3|20485.51|20405.51|20485.51|20405.51|20478.72|20398.72|10
1739366780000|2025-02-12 13:26:20|20486.47|20406.47|20492.19|20412.19|20492.19|20412.19|20486.47|20406.47|10
1739366790000|2025-02-12 13:26:30|20494.55|20414.55|20496.41|20416.41|20496.41|20416.41|20494.55|20414.55|10
1739366800000|2025-02-12 13:26:40|20496.33|20416.33|20496.02|20416.02|20496.49|20416.49|20494.96|20414.96|10
1739366810000|2025-02-12 13:26:50|20496.06|20416.06|20500.42|20420.42|20500.42|20420.42|20496.06|20416.06|10
1739366820000|2025-02-12 13:27:00|20500.41|20420.41|20503.91|20423.91|20503.91|20423.91|20498.73|20418.73|10
1739366830000|2025-02-12 13:27:10|20503.93|20423.93|20503.67|20423.67|20503.97|20423.97|20502.23|20422.23|10
1739366840000|2025-02-12 13:27:20|20503.98|20423.98|20497.72|20417.72|20503.98|20423.98|20497.72|20417.72|10
1739366850000|2025-02-12 13:27:30|20496.67|20416.67|20492.05|20412.05|20496.67|20416.67|20491.8|20411.8|10
1739366860000|2025-02-12 13:27:40|20492.5|20412.5|20491.22|20411.22|20493.5|20413.5|20491.22|20411.22|10
1739366870000|2025-02-12 13:27:50|20491.39|20411.39|20493.09|20413.09|20493.09|20413.09|20491.33|20411.33|10
1739366880000|2025-02-12 13:28:00|20493.71|20413.71|20489.6|20409.6|20494.4|20414.4|20489.6|20409.6|10
1739366890000|2025-02-12 13:28:10|20489.1|20409.1|20482.84|20402.84|20489.12|20409.12|20482.84|20402.84|10
1739366900000|2025-02-12 13:28:20|20481.34|20401.34|20477.99|20397.99|20481.34|20401.34|20476.78|20396.78|10
1739366910000|2025-02-12 13:28:30|20477.23|20397.23|20468.24|20388.24|20477.23|20397.23|20468.24|20388.24|10
1739366920000|2025-02-12 13:28:40|20468.36|20388.36|20468.84|20388.84|20469.06|20389.06|20468.1|20388.1|9
1739366930000|2025-02-12 13:28:50|20469.26|20389.26|20466.63|20386.63|20469.32|20389.32|20466.63|20386.63|10
1739366940000|2025-02-12 13:29:00|20466.29|20386.29|20467.35|20387.35|20469.04|20389.04|20465.78|20385.78|10
1739366950000|2025-02-12 13:29:10|20467.04|20387.04|20464.98|20384.98|20467.16|20387.16|20464.86|20384.86|10
1739366960000|2025-02-12 13:29:20|20464.67|20384.67|20467.44|20387.44|20467.44|20387.44|20464.65|20384.65|10
1739366970000|2025-02-12 13:29:30|20467.63|20387.63|20472.34|20392.34|20472.34|20392.34|20467.63|20387.63|10
1739366980000|2025-02-12 13:29:40|20472.37|20392.37|20476.26|20396.26|20476.36|20396.36|20470.96|20390.96|10
1739366990000|2025-02-12 13:29:50|20476.14|20396.14|20476.07|20396.07|20476.93|20396.93|20475.73|20395.73|10
1739367000000|2025-02-12 13:30:00|20475.44|20395.44|20459.31|20379.31|20482.08|20402.08|20459.31|20379.31|10
1739367010000|2025-02-12 13:30:10|20459.54|20379.54|20419.92|20339.92|20459.95|20379.95|20419.92|20339.92|10
1739367020000|2025-02-12 13:30:20|20409.49|20329.49|20343.63|20263.63|20413.13|20333.13|20343.63|20263.63|10
1739367030000|2025-02-12 13:30:30|20342.36|20262.36|20309.21|20229.21|20342.36|20262.36|20309.21|20229.21|10
1739367040000|2025-02-12 13:30:40|20302.94|20222.94|20261.6|20181.6|20304.07|20224.07|20261.6|20181.6|10
1739367050000|2025-02-12 13:30:50|20263.67|20183.67|20255|20175|20263.68|20183.68|20250.07|20170.07|10
1739367060000|2025-02-12 13:31:00|20252.71|20172.71|20248.25|20168.25|20257.54|20177.54|20247.57|20167.57|10
1739367070000|2025-02-12 13:31:10|20248.46|20168.46|20233.41|20153.41|20248.46|20168.46|20233.41|20153.41|10
1739367080000|2025-02-12 13:31:20|20234.16|20154.16|20206.58|20126.58|20234.16|20154.16|20205.76|20125.76|10
1739367090000|2025-02-12 13:31:30|20204.69|20124.69|20178.97|20098.97|20204.69|20124.69|20177.98|20097.98|10
1739367100000|2025-02-12 13:31:40|20178.07|20098.07|20160.87|20080.87|20180.87|20100.87|20160.87|20080.87|10
1739367110000|2025-02-12 13:31:50|20159.07|20079.07|20157.75|20077.75|20163.94|20083.94|20157.53|20077.53|10
1739367120000|2025-02-12 13:32:00|20158.16|20078.16|20147.39|20067.39|20158.16|20078.16|20147.27|20067.27|10
1739367130000|2025-02-12 13:32:10|20147.08|20067.08|20145.09|20065.09|20147.08|20067.08|20144.94|20064.94|10
1739367140000|2025-02-12 13:32:20|20145.07|20065.07|20144.64|20064.64|20145.08|20065.08|20144.64|20064.64|10
1739367150000|2025-02-12 13:32:30|20144.61|20064.61|20115.9|20035.9|20144.61|20064.61|20115.9|20035.9|10
1739367160000|2025-02-12 13:32:40|20113.19|20033.19|20083.73|20003.73|20113.25|20033.25|20083.73|20003.73|10
1739367170000|2025-02-12 13:32:50|20079.42|19999.42|20053.52|19973.52|20079.42|19999.42|20053.52|19973.52|10
1739367180000|2025-02-12 13:33:00|20052.01|19972.01|20042.31|19962.31|20053.18|19973.18|20042.31|19962.31|10
1739367190000|2025-02-12 13:33:10|20040.14|19960.14|20020.45|19940.45|20040.14|19960.14|20020.45|19940.45|10
1739367200000|2025-02-12 13:33:20|20021.9|19941.9|20022.3|19942.3|20022.3|19942.3|20010.98|19930.98|10
1739367210000|2025-02-12 13:33:30|20021.85|19941.85|20022.85|19942.85|20023.49|19943.49|20015.08|19935.08|10
1739367220000|2025-02-12 13:33:40|20025.12|19945.12|20037.06|19957.06|20037.06|19957.06|20024.19|19944.19|10
1739367230000|2025-02-12 13:33:50|20039.35|19959.35|20066.7|19986.7|20066.7|19986.7|20039.35|19959.35|10
1739367240000|2025-02-12 13:34:00|20068.99|19988.99|20073.84|19993.84|20075.32|19995.32|20068.99|19988.99|10
1739367250000|2025-02-12 13:34:10|20076.26|19996.26|20075.79|19995.79|20076.99|19996.99|20073.1|19993.1|10
1739367260000|2025-02-12 13:34:20|20078.15|19998.15|20068.8|19988.8|20078.54|19998.54|20068.8|19988.8|10
1739367270000|2025-02-12 13:34:30|20073.06|19993.06|20073.6|19993.6|20073.6|19993.6|20070.72|19990.72|10
1739367280000|2025-02-12 13:34:40|20069.85|19989.85|20085.2|20005.2|20086.92|20006.92|20069.85|19989.85|10
1739367290000|2025-02-12 13:34:50|20084.29|20004.29|20099.32|20019.32|20099.53|20019.53|20083.9|20003.9|10
1739367300000|2025-02-12 13:35:00|20098.47|20018.47|20090.2|20010.2|20098.47|20018.47|20087.87|20007.87|10
1739367310000|2025-02-12 13:35:10|20090.05|20010.05|20058.97|19978.97|20090.05|20010.05|20058.97|19978.97|10
1739367320000|2025-02-12 13:35:20|20056.67|19976.67|20041.78|19961.78|20056.67|19976.67|20041.63|19961.63|10
1739367330000|2025-02-12 13:35:30|20038.84|19958.84|20025.88|19945.88|20038.84|19958.84|20025.72|19945.72|10
1739367340000|2025-02-12 13:35:40|20023.62|19943.62|20014.98|19934.98|20025.79|19945.79|20014.98|19934.98|10
1739367350000|2025-02-12 13:35:50|20013.69|19933.69|19990.28|19910.28|20013.69|19933.69|19990.28|19910.28|10
1739367360000|2025-02-12 13:36:00|19985.93|19905.93|19981.96|19901.96|19985.93|19905.93|19979.22|19899.22|10
1739367370000|2025-02-12 13:36:10|19981.22|19901.22|19976.94|19896.94|19981.98|19901.98|19976.32|19896.32|10
1739367380000|2025-02-12 13:36:20|19976.3|19896.3|19965.48|19885.48|19978.05|19898.05|19964.33|19884.33|10
1739367390000|2025-02-12 13:36:30|19965.62|19885.62|19962.85|19882.85|19965.62|19885.62|19959.74|19879.74|10
1739367400000|2025-02-12 13:36:40|19961.57|19881.57|19946.14|19866.14|19961.57|19881.57|19946.14|19866.14|10
1739367410000|2025-02-12 13:36:50|19947.29|19867.29|19928.96|19848.96|19947.29|19867.29|19928.71|19848.71|10
1739367420000|2025-02-12 13:37:00|19930.03|19850.03|19923.34|19843.34|19930.72|19850.72|19920.59|19840.59|10
1739367430000|2025-02-12 13:37:10|19922.23|19842.23|19920.72|19840.72|19924.5|19844.5|19919.24|19839.24|10
1739367440000|2025-02-12 13:37:20|19921.07|19841.07|19910.86|19830.86|19921.07|19841.07|19910.86|19830.86|10
1739367450000|2025-02-12 13:37:30|19909.3|19829.3|19913.77|19833.77|19918.36|19838.36|19906.82|19826.82|10
1739367460000|2025-02-12 13:37:40|19917.1|19837.1|19927.61|19847.61|19927.68|19847.68|19917.1|19837.1|10
1739367470000|2025-02-12 13:37:50|19928.45|19848.45|19936.82|19856.82|19940.24|19860.24|19928.45|19848.45|10
1739367480000|2025-02-12 13:38:00|19933.83|19853.83|19899.07|19819.07|19933.83|19853.83|19899.07|19819.07|10
1739367490000|2025-02-12 13:38:10|19892.02|19812.02|19883.6|19803.6|19892.02|19812.02|19882.4|19802.4|10
1739367500000|2025-02-12 13:38:20|19887.4|19807.4|19893.13|19813.13|19893.13|19813.13|19887.22|19807.22|10
1739367510000|2025-02-12 13:38:30|19889.57|19809.57|19895.73|19815.73|19895.73|19815.73|19889.57|19809.57|10
1739367520000|2025-02-12 13:38:40|19894.17|19814.17|19897.28|19817.28|19900.82|19820.82|19894.17|19814.17|10
1739367530000|2025-02-12 13:38:50|19898.32|19818.32|19884.3|19804.3|19900.55|19820.55|19884.3|19804.3|10
1739367540000|2025-02-12 13:39:00|19884.86|19804.86|19862.45|19782.45|19884.86|19804.86|19862.45|19782.45|10
1739367550000|2025-02-12 13:39:10|19861.53|19781.53|19843.93|19763.93|19861.53|19781.53|19842.25|19762.25|10
1739367560000|2025-02-12 13:39:20|19844.41|19764.41|19853.95|19773.95|19856.59|19776.59|19844.41|19764.41|10
1739367570000|2025-02-12 13:39:30|19852.73|19772.73|19840.95|19760.95|19854.91|19774.91|19840.95|19760.95|10
1739367580000|2025-02-12 13:39:40|19837.83|19757.83|19838.86|19758.86|19838.86|19758.86|19834.35|19754.35|10
1739367590000|2025-02-12 13:39:50|19837.64|19757.64|19837|19757|19839.3|19759.3|19824.01|19744.01|10
1739367600000|2025-02-12 13:40:00|19839.63|19759.63|19871.52|19791.52|19871.52|19791.52|19839.63|19759.63|10
1739367610000|2025-02-12 13:40:10|19871.78|19791.78|19884.13|19804.13|19884.13|19804.13|19871.78|19791.78|10
1739367620000|2025-02-12 13:40:20|19884.24|19804.24|19875.81|19795.81|19885.72|19805.72|19875.81|19795.81|10
1739367630000|2025-02-12 13:40:30|19874.93|19794.93|19879.78|19799.78|19879.78|19799.78|19873.95|19793.95|10
1739367640000|2025-02-12 13:40:40|19880.67|19800.67|19877.66|19797.66|19882.33|19802.33|19874.79|19794.79|10
1739367650000|2025-02-12 13:40:50|19873.76|19793.76|19859.64|19779.64|19873.76|19793.76|19857.87|19777.87|10
1739367660000|2025-02-12 13:41:00|19860.83|19780.83|19861.84|19781.84|19864.07|19784.07|19856.81|19776.81|10
1739367670000|2025-02-12 13:41:10|19864.15|19784.15|19873.9|19793.9|19873.9|19793.9|19863.85|19783.85|10
1739367680000|2025-02-12 13:41:20|19873.5|19793.5|19870.6|19790.6|19873.5|19793.5|19867.11|19787.11|10
1739367690000|2025-02-12 13:41:30|19873.93|19793.93|19862.54|19782.54|19873.93|19793.93|19862.54|19782.54|10
1739367700000|2025-02-12 13:41:40|19859.41|19779.41|19840.45|19760.45|19859.41|19779.41|19840.45|19760.45|10
1739367710000|2025-02-12 13:41:50|19840|19760|19827.24|19747.24|19840|19760|19827.24|19747.24|10
1739367720000|2025-02-12 13:42:00|19827.04|19747.04|19816.48|19736.48|19827.04|19747.04|19814.68|19734.68|10
1739367730000|2025-02-12 13:42:10|19816.92|19736.92|19818.03|19738.03|19818.03|19738.03|19810.87|19730.87|10
1739367740000|2025-02-12 13:42:20|19818.6|19738.6|19828.42|19748.42|19828.42|19748.42|19818.46|19738.46|10
1739367750000|2025-02-12 13:42:30|19830.59|19750.59|19844.5|19764.5|19844.5|19764.5|19830.59|19750.59|10
1739367760000|2025-02-12 13:42:40|19844.59|19764.59|19843.7|19763.7|19844.59|19764.59|19840.73|19760.73|10
1739367770000|2025-02-12 13:42:50|19842.78|19762.78|19857.49|19777.49|19857.49|19777.49|19842.78|19762.78|10
1739367780000|2025-02-12 13:43:00|19853.97|19773.97|19889.39|19809.39|19889.39|19809.39|19853.97|19773.97|10
1739367790000|2025-02-12 13:43:10|19891.02|19811.02|19923.29|19843.29|19923.29|19843.29|19891.02|19811.02|10
1739367800000|2025-02-12 13:43:20|19931.64|19851.64|19942.6|19862.6|19943.96|19863.96|19931.64|19851.64|10
1739367810000|2025-02-12 13:43:30|19945.2|19865.2|19938.41|19858.41|19945.2|19865.2|19936.75|19856.75|10
1739367820000|2025-02-12 13:43:40|19938.16|19858.16|19950.93|19870.93|19950.93|19870.93|19937.65|19857.65|10
1739367830000|2025-02-12 13:43:50|19952.71|19872.71|19980.6|19900.6|19980.6|19900.6|19952.71|19872.71|10
1739367840000|2025-02-12 13:44:00|19984.53|19904.53|19995.61|19915.61|19998.44|19918.44|19984.53|19904.53|10
1739367850000|2025-02-12 13:44:10|19996.92|19916.92|20025.58|19945.58|20025.58|19945.58|19996.92|19916.92|10
1739367860000|2025-02-12 13:44:20|20024.97|19944.97|20008.47|19928.47|20024.97|19944.97|20008.47|19928.47|10
1739367870000|2025-02-12 13:44:30|20005.98|19925.98|19972.68|19892.68|20005.98|19925.98|19972.68|19892.68|10
1739367880000|2025-02-12 13:44:40|19972.47|19892.47|19975.92|19895.92|19976.62|19896.62|19968.24|19888.24|10
1739367890000|2025-02-12 13:44:50|19977.45|19897.45|19985.11|19905.11|19985.11|19905.11|19977.45|19897.45|10
1739367900000|2025-02-12 13:45:00|19985.82|19905.82|19984.41|19904.41|19986.54|19906.54|19983.73|19903.73|10
1739367910000|2025-02-12 13:45:10|19984.22|19904.22|19971.87|19891.87|19984.22|19904.22|19971.65|19891.65|10
1739367920000|2025-02-12 13:45:20|19969.92|19889.92|19968.28|19888.28|19969.92|19889.92|19965.69|19885.69|10
1739367930000|2025-02-12 13:45:30|19967.65|19887.65|19980.03|19900.03|19980.03|19900.03|19966.94|19886.94|10
1739367940000|2025-02-12 13:45:40|19981.45|19901.45|19985.47|19905.47|19985.47|19905.47|19978.88|19898.88|10
1739367950000|2025-02-12 13:45:50|19985.77|19905.77|20002.13|19922.13|20002.13|19922.13|19984.49|19904.49|10
1739367960000|2025-02-12 13:46:00|20002.87|19922.87|20019.35|19939.35|20019.35|19939.35|20002.87|19922.87|10
1739367970000|2025-02-12 13:46:10|20019.78|19939.78|20029.59|19949.59|20029.59|19949.59|20019.32|19939.32|10
1739367980000|2025-02-12 13:46:20|20030.29|19950.29|20036.79|19956.79|20039.09|19959.09|20030.29|19950.29|10
1739367990000|2025-02-12 13:46:30|20036.19|19956.19|20034.15|19954.15|20038.37|19958.37|20033.76|19953.76|10
1739368000000|2025-02-12 13:46:40|20032.82|19952.82|20033.16|19953.16|20033.77|19953.77|20031.73|19951.73|10
1739368010000|2025-02-12 13:46:50|20035.46|19955.46|20040.44|19960.44|20040.44|19960.44|20033.42|19953.42|10
1739368020000|2025-02-12 13:47:00|20041.68|19961.68|20062.67|19982.67|20062.67|19982.67|20041.23|19961.23|10
1739368030000|2025-02-12 13:47:10|20065.58|19985.58|20079.67|19999.67|20079.67|19999.67|20065.58|19985.58|9
1739368040000|2025-02-12 13:47:20|20082.44|20002.44|20089.4|20009.4|20089.62|20009.62|20082.44|20002.44|10
1739368050000|2025-02-12 13:47:30|20088.47|20008.47|20089.23|20009.23|20089.23|20009.23|20085.4|20005.4|10
1739368060000|2025-02-12 13:47:40|20088.96|20008.96|20093.51|20013.51|20093.7|20013.7|20088.96|20008.96|10
1739368070000|2025-02-12 13:47:50|20094.85|20014.85|20109.71|20029.71|20109.71|20029.71|20094.85|20014.85|10
1739368080000|2025-02-12 13:48:00|20110.56|20030.56|20104.98|20024.98|20112.8|20032.8|20104.98|20024.98|10
1739368090000|2025-02-12 13:48:10|20103.7|20023.7|20105.33|20025.33|20105.33|20025.33|20101.79|20021.79|10
1739368100000|2025-02-12 13:48:20|20105.35|20025.35|20103.13|20023.13|20106.52|20026.52|20102.96|20022.96|10
1739368110000|2025-02-12 13:48:30|20102.75|20022.75|20100.34|20020.34|20105.42|20025.42|20100.34|20020.34|10
1739368120000|2025-02-12 13:48:40|20098.91|20018.91|20072.64|19992.64|20098.91|20018.91|20072.64|19992.64|9
1739368130000|2025-02-12 13:48:50|20071.69|19991.69|20063.11|19983.11|20071.83|19991.83|20062.14|19982.14|10
1739368140000|2025-02-12 13:49:00|20062.7|19982.7|20055.72|19975.72|20067.45|19987.45|20055.72|19975.72|10
1739368150000|2025-02-12 13:49:10|20055.63|19975.63|20051.36|19971.36|20057.92|19977.92|20051.36|19971.36|10
1739368160000|2025-02-12 13:49:20|20051.08|19971.08|20044.32|19964.32|20051.08|19971.08|20044.32|19964.32|10
1739368170000|2025-02-12 13:49:30|20046.77|19966.77|20048.53|19968.53|20048.57|19968.57|20046.77|19966.77|10
1739368180000|2025-02-12 13:49:40|20049.87|19969.87|20064.68|19984.68|20064.68|19984.68|20049.87|19969.87|10
1739368190000|2025-02-12 13:49:50|20067.4|19987.4|20066.08|19986.08|20070.24|19990.24|20066.08|19986.08|9
1739368200000|2025-02-12 13:50:00|20064.87|19984.87|20068.68|19988.68|20068.68|19988.68|20064.2|19984.2|10
1739368210000|2025-02-12 13:50:10|20069.25|19989.25|20075.32|19995.32|20076.45|19996.45|20068.2|19988.2|10
1739368220000|2025-02-12 13:50:20|20073.92|19993.92|20063.31|19983.31|20073.92|19993.92|20063.31|19983.31|10
1739368230000|2025-02-12 13:50:30|20060.4|19980.4|20052|19972|20060.4|19980.4|20052|19972|9
1739368240000|2025-02-12 13:50:40|20052.72|19972.72|20046.15|19966.15|20052.72|19972.72|20046.15|19966.15|10
1739368250000|2025-02-12 13:50:50|20045.05|19965.05|20029.15|19949.15|20046.14|19966.14|20029.15|19949.15|9
1739368260000|2025-02-12 13:51:00|20026.55|19946.55|20032.83|19952.83|20032.83|19952.83|20026.51|19946.51|10
1739368270000|2025-02-12 13:51:10|20033.27|19953.27|20028.83|19948.83|20033.27|19953.27|20028.83|19948.83|10
1739368280000|2025-02-12 13:51:20|20028.1|19948.1|20022.02|19942.02|20028.1|19948.1|20020.08|19940.08|10
1739368290000|2025-02-12 13:51:30|20023.35|19943.35|20026.17|19946.17|20026.41|19946.41|20022.87|19942.87|10
1739368300000|2025-02-12 13:51:40|20025.69|19945.69|20021.32|19941.32|20025.69|19945.69|20021.31|19941.31|10
1739368310000|2025-02-12 13:51:50|20021.51|19941.51|20015.41|19935.41|20021.51|19941.51|20013.54|19933.54|10
1739368320000|2025-02-12 13:52:00|20014.87|19934.87|20006.13|19926.13|20014.87|19934.87|20006.13|19926.13|10
1739368330000|2025-02-12 13:52:10|20006.65|19926.65|20003.84|19923.84|20007.04|19927.04|20003.32|19923.32|10
1739368340000|2025-02-12 13:52:20|20005|19925|20010.63|19930.63|20010.63|19930.63|20005|19925|10
1739368350000|2025-02-12 13:52:30|20011.53|19931.53|20003.65|19923.65|20011.98|19931.98|20003.65|19923.65|10
1739368360000|2025-02-12 13:52:40|20003.83|19923.83|19999.84|19919.84|20003.87|19923.87|19999.84|19919.84|10
1739368370000|2025-02-12 13:52:50|19999.67|19919.67|19995.53|19915.53|19999.73|19919.73|19994.27|19914.27|10
1739368380000|2025-02-12 13:53:00|19996.43|19916.43|19991.04|19911.04|19997.89|19917.89|19991.04|19911.04|10
1739368390000|2025-02-12 13:53:10|19991.1|19911.1|19988.63|19908.63|19992.7|19912.7|19988.63|19908.63|10
1739368400000|2025-02-12 13:53:20|19987.92|19907.92|19974.45|19894.45|19987.92|19907.92|19974.45|19894.45|10
1739368410000|2025-02-12 13:53:30|19974.09|19894.09|19977.31|19897.31|19977.31|19897.31|19969.14|19889.14|10
1739368420000|2025-02-12 13:53:40|19977.05|19897.05|19981.94|19901.94|19981.94|19901.94|19976.53|19896.53|10
1739368430000|2025-02-12 13:53:50|19982.12|19902.12|19989.93|19909.93|19990.7|19910.7|19982.12|19902.12|9
1739368440000|2025-02-12 13:54:00|19989.94|19909.94|19994.83|19914.83|19994.83|19914.83|19989.94|19909.94|10
1739368450000|2025-02-12 13:54:10|19996.24|19916.24|20007.79|19927.79|20007.84|19927.84|19996.24|19916.24|10
1739368460000|2025-02-12 13:54:20|20009.55|19929.55|20013.15|19933.15|20014.6|19934.6|20007.32|19927.32|10
1739368470000|2025-02-12 13:54:30|20011.6|19931.6|20022.1|19942.1|20023.26|19943.26|20011.6|19931.6|10
1739368480000|2025-02-12 13:54:40|20022.06|19942.06|20026.97|19946.97|20027.04|19947.04|20022.06|19942.06|10
1739368490000|2025-02-12 13:54:50|20027.88|19947.88|20032.78|19952.78|20032.78|19952.78|20027.88|19947.88|9
1739368500000|2025-02-12 13:55:00|20032.7|19952.7|20041.58|19961.58|20041.58|19961.58|20032.7|19952.7|10
1739368510000|2025-02-12 13:55:10|20040.42|19960.42|20038.87|19958.87|20040.42|19960.42|20038.5|19958.5|10
1739368520000|2025-02-12 13:55:20|20038.74|19958.74|20043.24|19963.24|20043.24|19963.24|20038.74|19958.74|10
1739368530000|2025-02-12 13:55:30|20045.12|19965.12|20048.78|19968.78|20048.78|19968.78|20045.12|19965.12|10
1739368540000|2025-02-12 13:55:40|20048.91|19968.91|20060.77|19980.77|20060.77|19980.77|20048.91|19968.91|10
1739368550000|2025-02-12 13:55:50|20061.43|19981.43|20068.61|19988.61|20068.61|19988.61|20061.43|19981.43|10
1739368560000|2025-02-12 13:56:00|20069.96|19989.96|20078|19998|20079.94|19999.94|20069.96|19989.96|10
1739368570000|2025-02-12 13:56:10|20079.3|19999.3|20089.89|20009.89|20089.89|20009.89|20079.3|19999.3|10
1739368580000|2025-02-12 13:56:20|20089.93|20009.93|20089.17|20009.17|20089.93|20009.93|20084.25|20004.25|10
1739368590000|2025-02-12 13:56:30|20092.43|20012.43|20093.68|20013.68|20093.68|20013.68|20091.71|20011.71|10
1739368600000|2025-02-12 13:56:40|20094.32|20014.32|20105.3|20025.3|20105.3|20025.3|20094.32|20014.32|10
1739368610000|2025-02-12 13:56:50|20105.15|20025.15|20103.51|20023.51|20106.03|20026.03|20103.51|20023.51|10
1739368620000|2025-02-12 13:57:00|20103.71|20023.71|20104.78|20024.78|20105.45|20025.45|20103|20023|10
1739368630000|2025-02-12 13:57:10|20105.49|20025.49|20106.89|20026.89|20109.67|20029.67|20105.49|20025.49|10
1739368640000|2025-02-12 13:57:20|20105.81|20025.81|20108.91|20028.91|20108.91|20028.91|20104.02|20024.02|10
1739368650000|2025-02-12 13:57:30|20111.51|20031.51|20106.52|20026.52|20111.74|20031.74|20106.52|20026.52|10
1739368660000|2025-02-12 13:57:40|20105.98|20025.98|20097.47|20017.47|20105.98|20025.98|20097.47|20017.47|10
1739368670000|2025-02-12 13:57:50|20096.72|20016.72|20090.86|20010.86|20096.72|20016.72|20090.84|20010.84|10
1739368680000|2025-02-12 13:58:00|20091.94|20011.94|20087.2|20007.2|20092.63|20012.63|20087.2|20007.2|10
1739368690000|2025-02-12 13:58:10|20087.05|20007.05|20084.44|20004.44|20087.05|20007.05|20084.44|20004.44|10
1739368700000|2025-02-12 13:58:20|20084.62|20004.62|20084.83|20004.83|20084.83|20004.83|20082.71|20002.71|10
1739368710000|2025-02-12 13:58:30|20086.4|20006.4|20082.94|20002.94|20086.4|20006.4|20082.16|20002.16|10
1739368720000|2025-02-12 13:58:40|20083.23|20003.23|20080.91|20000.91|20083.65|20003.65|20080.9|20000.9|10
1739368730000|2025-02-12 13:58:50|20079.6|19999.6|20078.71|19998.71|20079.74|19999.74|20078.39|19998.39|10
1739368740000|2025-02-12 13:59:00|20078.79|19998.79|20075.15|19995.15|20078.79|19998.79|20075.15|19995.15|10
1739368750000|2025-02-12 13:59:10|20075.57|19995.57|20077.11|19997.11|20078.93|19998.93|20075.57|19995.57|10
1739368760000|2025-02-12 13:59:20|20076.86|19996.86|20075.42|19995.42|20077.01|19997.01|20075.05|19995.05|10
1739368770000|2025-02-12 13:59:30|20075.34|19995.34|20070.1|19990.1|20075.34|19995.34|20070.1|19990.1|10
1739368780000|2025-02-12 13:59:40|20069.42|19989.42|20068.09|19988.09|20069.64|19989.64|20068.09|19988.09|10
1739368790000|2025-02-12 13:59:50|20068.65|19988.65|20070.08|19990.08|20070.29|19990.29|20068.65|19988.65|10
1739368800000|2025-02-12 14:00:00|20068.86|19988.86|20055.49|19975.49|20068.86|19988.86|20055.49|19975.49|10
1739368810000|2025-02-12 14:00:10|20054.52|19974.52|20036.79|19956.79|20054.52|19974.52|20036.53|19956.53|10
1739368820000|2025-02-12 14:00:20|20037.65|19957.65|20032.6|19952.6|20039.2|19959.2|20032.6|19952.6|10
1739368830000|2025-02-12 14:00:30|20029.9|19949.9|20028.51|19948.51|20031.35|19951.35|20027.58|19947.58|10
1739368840000|2025-02-12 14:00:40|20026.93|19946.93|20006.7|19926.7|20026.93|19946.93|20006.7|19926.7|10
1739368850000|2025-02-12 14:00:50|20000.47|19920.47|20006.96|19926.96|20006.96|19926.96|19998.62|19918.62|10
1739368860000|2025-02-12 14:01:00|20006.39|19926.39|20002.42|19922.42|20006.39|19926.39|20002.42|19922.42|10
1739368870000|2025-02-12 14:01:10|20001.96|19921.96|19994.07|19914.07|20002.34|19922.34|19994.07|19914.07|10
1739368880000|2025-02-12 14:01:20|19992.34|19912.34|19981.78|19901.78|19992.34|19912.34|19981.78|19901.78|10
1739368890000|2025-02-12 14:01:30|19983.04|19903.04|19991.74|19911.74|19992.85|19912.85|19981.61|19901.61|10
1739368900000|2025-02-12 14:01:40|19992.58|19912.58|19987.83|19907.83|19993.71|19913.71|19987.83|19907.83|10
1739368910000|2025-02-12 14:01:50|19987.31|19907.31|19978.62|19898.62|19987.31|19907.31|19978.62|19898.62|9
1739368920000|2025-02-12 14:02:00|19976.69|19896.69|19969.74|19889.74|19979.39|19899.39|19969.74|19889.74|10
1739368930000|2025-02-12 14:02:10|19967.11|19887.11|19971.47|19891.47|19974.43|19894.43|19966.65|19886.65|10
1739368940000|2025-02-12 14:02:20|19973.44|19893.44|19983.65|19903.65|19983.91|19903.91|19973.44|19893.44|10
1739368950000|2025-02-12 14:02:30|19984.42|19904.42|19988.45|19908.45|19990.74|19910.74|19983.63|19903.63|10
1739368960000|2025-02-12 14:02:40|19991.49|19911.49|20004.04|19924.04|20004.04|19924.04|19991.49|19911.49|10
1739368970000|2025-02-12 14:02:50|20007.03|19927.03|20018.75|19938.75|20018.75|19938.75|20007.03|19927.03|10
1739368980000|2025-02-12 14:03:00|20019.42|19939.42|20023.85|19943.85|20028.42|19948.42|20019.42|19939.42|10
1739368990000|2025-02-12 14:03:10|20023.12|19943.12|20010|19930|20023.49|19943.49|20010|19930|10
1739369000000|2025-02-12 14:03:20|20006.08|19926.08|19996.08|19916.08|20006.08|19926.08|19994.08|19914.08|10
1739369010000|2025-02-12 14:03:30|19996.21|19916.21|20002.42|19922.42|20003.25|19923.25|19996.21|19916.21|10
1739369020000|2025-02-12 14:03:40|20000.7|19920.7|20002.94|19922.94|20002.94|19922.94|19999.07|19919.07|10
1739369030000|2025-02-12 14:03:50|20005.83|19925.83|20010.83|19930.83|20010.83|19930.83|20005.83|19925.83|10
1739369040000|2025-02-12 14:04:00|20010.56|19930.56|20020.24|19940.24|20020.24|19940.24|20010.44|19930.44|10
1739369050000|2025-02-12 14:04:10|20021.08|19941.08|20022.81|19942.81|20023.87|19943.87|20021.08|19941.08|10
1739369060000|2025-02-12 14:04:20|20026.63|19946.63|20035.12|19955.12|20035.12|19955.12|20026.63|19946.63|10
1739369070000|2025-02-12 14:04:30|20035.39|19955.39|20036.85|19956.85|20036.85|19956.85|20035.39|19955.39|8
1739369080000|2025-02-12 14:04:40|20035.45|19955.45|20036.42|19956.42|20039.69|19959.69|20035.07|19955.07|10
1739369090000|2025-02-12 14:04:50|20035.55|19955.55|20034.77|19954.77|20035.76|19955.76|20033.32|19953.32|10
1739369100000|2025-02-12 14:05:00|20035.54|19955.54|20037.47|19957.47|20037.47|19957.47|20034.65|19954.65|10
1739369110000|2025-02-12 14:05:10|20041.23|19961.23|20050.54|19970.54|20050.54|19970.54|20041.23|19961.23|10
1739369120000|2025-02-12 14:05:20|20050.7|19970.7|20058.64|19978.64|20059.9|19979.9|20050.7|19970.7|10
1739369130000|2025-02-12 14:05:30|20057.62|19977.62|20055.79|19975.79|20057.62|19977.62|20053.77|19973.77|10
1739369140000|2025-02-12 14:05:40|20055.23|19975.23|20058.34|19978.34|20058.34|19978.34|20054.67|19974.67|10
1739369150000|2025-02-12 14:05:50|20058.01|19978.01|20057.58|19977.58|20058.01|19978.01|20056.27|19976.27|10
1739369160000|2025-02-12 14:06:00|20057.59|19977.59|20041.34|19961.34|20057.63|19977.63|20041.34|19961.34|10
1739369170000|2025-02-12 14:06:10|20033.8|19953.8|20030.33|19950.33|20033.8|19953.8|20029.13|19949.13|10
1739369180000|2025-02-12 14:06:20|20030.95|19950.95|20038.47|19958.47|20038.64|19958.64|20030.95|19950.95|10
1739369190000|2025-02-12 14:06:30|20037.33|19957.33|20037.68|19957.68|20037.68|19957.68|20033.06|19953.06|10
1739369200000|2025-02-12 14:06:40|20039.49|19959.49|20039.39|19959.39|20040.67|19960.67|20038.82|19958.82|10
1739369210000|2025-02-12 14:06:50|20038.25|19958.25|20039.33|19959.33|20039.33|19959.33|20037.05|19957.05|10
1739369220000|2025-02-12 14:07:00|20040.13|19960.13|20046.86|19966.86|20046.86|19966.86|20040.13|19960.13|10
1739369230000|2025-02-12 14:07:10|20049.62|19969.62|20052.38|19972.38|20052.38|19972.38|20047.23|19967.23|10
1739369240000|2025-02-12 14:07:20|20052.51|19972.51|20048.59|19968.59|20053.4|19973.4|20048.59|19968.59|10
1739369250000|2025-02-12 14:07:30|20048.97|19968.97|20051.91|19971.91|20052.28|19972.28|20048.97|19968.97|10
1739369260000|2025-02-12 14:07:40|20050.83|19970.83|20047.24|19967.24|20050.83|19970.83|20047.06|19967.06|10
1739369270000|2025-02-12 14:07:50|20047.22|19967.22|20050.07|19970.07|20050.07|19970.07|20046.47|19966.47|10
1739369280000|2025-02-12 14:08:00|20050.93|19970.93|20048.11|19968.11|20052.08|19972.08|20048.11|19968.11|10
1739369290000|2025-02-12 14:08:10|20046.91|19966.91|20039.99|19959.99|20046.91|19966.91|20039.99|19959.99|9
1739369300000|2025-02-12 14:08:20|20037.74|19957.74|20032.15|19952.15|20037.74|19957.74|20032.15|19952.15|10
1739369310000|2025-02-12 14:08:30|20031.7|19951.7|20029.84|19949.84|20033|19953|20029.84|19949.84|10
1739369320000|2025-02-12 14:08:40|20030|19950|20030.51|19950.51|20030.51|19950.51|20029.07|19949.07|10
1739369330000|2025-02-12 14:08:50|20030.61|19950.61|20030.01|19950.01|20031.51|19951.51|20029.54|19949.54|10
1739369340000|2025-02-12 14:09:00|20030.1|19950.1|20031.48|19951.48|20032.28|19952.28|20030.1|19950.1|10
1739369350000|2025-02-12 14:09:10|20031.03|19951.03|20031.15|19951.15|20031.98|19951.98|20030.57|19950.57|10
1739369360000|2025-02-12 14:09:20|20030.99|19950.99|20026.21|19946.21|20030.99|19950.99|20026.21|19946.21|10
1739369370000|2025-02-12 14:09:30|20027.61|19947.61|20030.05|19950.05|20030.05|19950.05|20027.54|19947.54|10
1739369380000|2025-02-12 14:09:40|20030.17|19950.17|20032.59|19952.59|20032.79|19952.79|20030.17|19950.17|10
1739369390000|2025-02-12 14:09:50|20032.49|19952.49|20033.58|19953.58|20033.86|19953.86|20032.36|19952.36|10
1739369400000|2025-02-12 14:10:00|20033.41|19953.41|20036.96|19956.96|20038.74|19958.74|20033.41|19953.41|10
1739369410000|2025-02-12 14:10:10|20037|19957|20039.11|19959.11|20040.07|19960.07|20037|19957|10
1739369420000|2025-02-12 14:10:20|20038.59|19958.59|20032.45|19952.45|20038.59|19958.59|20032.45|19952.45|10
1739369430000|2025-02-12 14:10:30|20030.47|19950.47|20021.34|19941.34|20030.47|19950.47|20021.34|19941.34|10
1739369440000|2025-02-12 14:10:40|20021.16|19941.16|20008.66|19928.66|20021.16|19941.16|20008.66|19928.66|10
1739369450000|2025-02-12 14:10:50|20006.98|19926.98|20000.74|19920.74|20006.98|19926.98|20000.74|19920.74|10
1739369460000|2025-02-12 14:11:00|20001.03|19921.03|19992.4|19912.4|20001.04|19921.04|19991.65|19911.65|10
1739369470000|2025-02-12 14:11:10|19993.54|19913.54|19993.96|19913.96|19994.98|19914.98|19993.54|19913.54|10
1739369480000|2025-02-12 14:11:20|19993.53|19913.53|19994.27|19914.27|19994.27|19914.27|19991.15|19911.15|10
1739369490000|2025-02-12 14:11:30|19994.98|19914.98|19996.24|19916.24|19996.24|19916.24|19993.85|19913.85|10
1739369500000|2025-02-12 14:11:40|19997.87|19917.87|20001.74|19921.74|20001.74|19921.74|19997.87|19917.87|10
1739369510000|2025-02-12 14:11:50|20001.24|19921.24|20001.3|19921.3|20001.77|19921.77|20000.4|19920.4|10
1739369520000|2025-02-12 14:12:00|20001.19|19921.19|20002.76|19922.76|20003.02|19923.02|20001.19|19921.19|10
1739369530000|2025-02-12 14:12:10|20003.13|19923.13|20010.66|19930.66|20010.86|19930.86|20003.13|19923.13|10
1739369540000|2025-02-12 14:12:20|20010.51|19930.51|20011.83|19931.83|20011.83|19931.83|20009.62|19929.62|10
1739369550000|2025-02-12 14:12:30|20011.6|19931.6|20010.2|19930.2|20011.78|19931.78|20009.93|19929.93|10
1739369560000|2025-02-12 14:12:40|20011.04|19931.04|20014.05|19934.05|20014.05|19934.05|20011.04|19931.04|10
1739369570000|2025-02-12 14:12:50|20014.14|19934.14|20020.21|19940.21|20020.21|19940.21|20013.93|19933.93|10
1739369580000|2025-02-12 14:13:00|20020.39|19940.39|20021.26|19941.26|20024.34|19944.34|20020.39|19940.39|10
1739369590000|2025-02-12 14:13:10|20020.45|19940.45|20019.44|19939.44|20020.59|19940.59|20018.62|19938.62|10
1739369600000|2025-02-12 14:13:20|20019.19|19939.19|20018.9|19938.9|20019.98|19939.98|20018.74|19938.74|10
1739369610000|2025-02-12 14:13:30|20019.07|19939.07|20019.31|19939.31|20020.95|19940.95|20019.07|19939.07|10
1739369620000|2025-02-12 14:13:40|20019.35|19939.35|20015.5|19935.5|20019.35|19939.35|20015.5|19935.5|10
1739369630000|2025-02-12 14:13:50|20015.01|19935.01|20016.66|19936.66|20016.66|19936.66|20014.71|19934.71|9
1739369640000|2025-02-12 14:14:00|20016.64|19936.64|20018.15|19938.15|20018.49|19938.49|20016.64|19936.64|9
1739369650000|2025-02-12 14:14:10|20018.35|19938.35|20013.82|19933.82|20018.35|19938.35|20013.82|19933.82|10
1739369660000|2025-02-12 14:14:20|20013.67|19933.67|20015.01|19935.01|20015.01|19935.01|20013.21|19933.21|10
1739369670000|2025-02-12 14:14:30|20013.81|19933.81|20013.02|19933.02|20015.94|19935.94|20012.98|19932.98|10
1739369680000|2025-02-12 14:14:40|20012.63|19932.63|20008.08|19928.08|20012.63|19932.63|20008.08|19928.08|10
1739369690000|2025-02-12 14:14:50|20008.09|19928.09|20007.56|19927.56|20008.09|19928.09|20007.22|19927.22|10
1739369700000|2025-02-12 14:15:00|20007.78|19927.78|20002.83|19922.83|20007.78|19927.78|20002.83|19922.83|10
1739369710000|2025-02-12 14:15:10|20002.72|19922.72|19995.19|19915.19|20002.72|19922.72|19995.19|19915.19|10
1739369720000|2025-02-12 14:15:20|19995.17|19915.17|19995.47|19915.47|19996.84|19916.84|19994.95|19914.95|10
1739369730000|2025-02-12 14:15:30|19995.46|19915.46|19995.99|19915.99|19995.99|19915.99|19992.05|19912.05|10
1739369740000|2025-02-12 14:15:40|19997.93|19917.93|19998.37|19918.37|19998.74|19918.74|19996.15|19916.15|10
1739369750000|2025-02-12 14:15:50|19998.56|19918.56|20002.72|19922.72|20003.64|19923.64|19998.56|19918.56|10
1739369760000|2025-02-12 14:16:00|20002.23|19922.23|19998.04|19918.04|20002.95|19922.95|19998.04|19918.04|10
1739369770000|2025-02-12 14:16:10|19997.19|19917.19|19997.24|19917.24|19998.47|19918.47|19996.12|19916.12|10
1739369780000|2025-02-12 14:16:20|19997.17|19917.17|20002.22|19922.22|20002.22|19922.22|19997.17|19917.17|10
1739369790000|2025-02-12 14:16:30|20004.52|19924.52|20012.98|19932.98|20012.98|19932.98|20004.52|19924.52|10
1739369800000|2025-02-12 14:16:40|20013.69|19933.69|20020.33|19940.33|20020.33|19940.33|20013.69|19933.69|10
1739369810000|2025-02-12 14:16:50|20020.22|19940.22|20032.76|19952.76|20032.76|19952.76|20020.22|19940.22|10
1739369820000|2025-02-12 14:17:00|20033.37|19953.37|20039.51|19959.51|20039.81|19959.81|20033.37|19953.37|10
1739369830000|2025-02-12 14:17:10|20039.54|19959.54|20041.08|19961.08|20041.58|19961.58|20038.72|19958.72|10
1739369840000|2025-02-12 14:17:20|20041.28|19961.28|20043.19|19963.19|20043.65|19963.65|20041.28|19961.28|10
1739369850000|2025-02-12 14:17:30|20043.79|19963.79|20043.46|19963.46|20044.82|19964.82|20043.31|19963.31|10
1739369860000|2025-02-12 14:17:40|20042.34|19962.34|20045.43|19965.43|20045.43|19965.43|20042.18|19962.18|10
1739369870000|2025-02-12 14:17:50|20045.1|19965.1|20040.56|19960.56|20045.43|19965.43|20040.56|19960.56|10
1739369880000|2025-02-12 14:18:00|20038.93|19958.93|20026.58|19946.58|20038.93|19958.93|20026.32|19946.32|10
1739369890000|2025-02-12 14:18:10|20026.71|19946.71|20025.76|19945.76|20027.08|19947.08|20023.84|19943.84|10
1739369900000|2025-02-12 14:18:20|20024.9|19944.9|20023.79|19943.79|20024.9|19944.9|20021.97|19941.97|10
1739369910000|2025-02-12 14:18:30|20022.94|19942.94|20023.08|19943.08|20023.66|19943.66|20022.38|19942.38|9
1739369920000|2025-02-12 14:18:40|20019.92|19939.92|20019|19939|20019.92|19939.92|20017.26|19937.26|10
1739369930000|2025-02-12 14:18:50|20019.42|19939.42|20017.07|19937.07|20019.42|19939.42|20016.59|19936.59|10
1739369940000|2025-02-12 14:19:00|20016.51|19936.51|20009.3|19929.3|20016.51|19936.51|20009.3|19929.3|10
1739369950000|2025-02-12 14:19:10|20009.93|19929.93|20008.78|19928.78|20010.08|19930.08|20008.46|19928.46|10
1739369960000|2025-02-12 14:19:20|20008.55|19928.55|20007.85|19927.85|20008.55|19928.55|20007.28|19927.28|10
1739369970000|2025-02-12 14:19:30|20007.76|19927.76|20006.54|19926.54|20008.15|19928.15|20006.07|19926.07|10
1739369980000|2025-02-12 14:19:40|20005.11|19925.11|20000.61|19920.61|20005.11|19925.11|20000.61|19920.61|10
1739369990000|2025-02-12 14:19:50|19999.21|19919.21|19995.58|19915.58|19999.47|19919.47|19995.58|19915.58|10
1739370000000|2025-02-12 14:20:00|19995.63|19915.63|20000.18|19920.18|20000.18|19920.18|19995.63|19915.63|10
1739370010000|2025-02-12 14:20:10|20002.4|19922.4|20000.75|19920.75|20004|19924|20000.11|19920.11|10
1739370020000|2025-02-12 14:20:20|20000.55|19920.55|20002.35|19922.35|20002.35|19922.35|20000.02|19920.02|10
1739370030000|2025-02-12 14:20:30|20002.47|19922.47|19996.07|19916.07|20002.75|19922.75|19996.07|19916.07|10
1739370040000|2025-02-12 14:20:40|19994.68|19914.68|19985.87|19905.87|19994.68|19914.68|19985.87|19905.87|10
1739370050000|2025-02-12 14:20:50|19985.92|19905.92|19981.71|19901.71|19985.92|19905.92|19980.92|19900.92|10
1739370060000|2025-02-12 14:21:00|19980.39|19900.39|19979.34|19899.34|19980.39|19900.39|19974.77|19894.77|10
1739370070000|2025-02-12 14:21:10|19982.23|19902.23|19986.38|19906.38|19987.45|19907.45|19982.23|19902.23|10
1739370080000|2025-02-12 14:21:20|19986.1|19906.1|19987.24|19907.24|19987.91|19907.91|19985.91|19905.91|10
1739370090000|2025-02-12 14:21:30|19986.32|19906.32|19986.57|19906.57|19988.02|19908.02|19985.25|19905.25|10
1739370100000|2025-02-12 14:21:40|19986.43|19906.43|19983.39|19903.39|19986.43|19906.43|19981.69|19901.69|10
1739370110000|2025-02-12 14:21:50|19983.73|19903.73|19970.04|19890.04|19983.73|19903.73|19969.94|19889.94|10
1739370120000|2025-02-12 14:22:00|19970.75|19890.75|19970.53|19890.53|19973.02|19893.02|19970.01|19890.01|10
1739370130000|2025-02-12 14:22:10|19969.63|19889.63|19966.57|19886.57|19969.63|19889.63|19966.2|19886.2|10
1739370140000|2025-02-12 14:22:20|19966.59|19886.59|19967.71|19887.71|19967.73|19887.73|19964.08|19884.08|10
1739370150000|2025-02-12 14:22:30|19968.27|19888.27|19972.22|19892.22|19972.22|19892.22|19968.27|19888.27|10
1739370160000|2025-02-12 14:22:40|19972.46|19892.46|19972.9|19892.9|19975.71|19895.71|19972.46|19892.46|10
1739370170000|2025-02-12 14:22:50|19972.72|19892.72|19972.73|19892.73|19975.44|19895.44|19972.72|19892.72|8
1739370180000|2025-02-12 14:23:00|19972.71|19892.71|19974.05|19894.05|19974.05|19894.05|19971.68|19891.68|9
1739370190000|2025-02-12 14:23:10|19973.85|19893.85|19975.13|19895.13|19975.3|19895.3|19973.58|19893.58|10
1739370200000|2025-02-12 14:23:20|19975.23|19895.23|19974.85|19894.85|19976.24|19896.24|19974.4|19894.4|9
1739370210000|2025-02-12 14:23:30|19975.05|19895.05|19974.99|19894.99|19975.1|19895.1|19973.71|19893.71|10
1739370220000|2025-02-12 14:23:40|19975.22|19895.22|19972.51|19892.51|19976.58|19896.58|19972.51|19892.51|10
1739370230000|2025-02-12 14:23:50|19972.1|19892.1|19973.5|19893.5|19974.52|19894.52|19971.57|19891.57|9
1739370240000|2025-02-12 14:24:00|19973.49|19893.49|19969.27|19889.27|19973.49|19893.49|19968.89|19888.89|9
1739370250000|2025-02-12 14:24:10|19970.72|19890.72|19971.29|19891.29|19971.29|19891.29|19968.05|19888.05|10
1739370260000|2025-02-12 14:24:20|19971.12|19891.12|19974.48|19894.48|19975.46|19895.46|19971.12|19891.12|10
1739370270000|2025-02-12 14:24:30|19974.4|19894.4|19975.61|19895.61|19975.75|19895.75|19974.4|19894.4|10
1739370280000|2025-02-12 14:24:40|19975.31|19895.31|19977.71|19897.71|19977.71|19897.71|19974.13|19894.13|10
1739370290000|2025-02-12 14:24:50|19978.3|19898.3|19976.79|19896.79|19978.49|19898.49|19976.47|19896.47|10
1739370300000|2025-02-12 14:25:00|19977.16|19897.16|19978.46|19898.46|19979.09|19899.09|19977.16|19897.16|10
1739370310000|2025-02-12 14:25:10|19978|19898|19985.71|19905.71|19985.71|19905.71|19977.59|19897.59|10
1739370320000|2025-02-12 14:25:20|19983.47|19903.47|19975.96|19895.96|19983.47|19903.47|19975.96|19895.96|10
1739370330000|2025-02-12 14:25:30|19975.32|19895.32|19972.2|19892.2|19975.32|19895.32|19972.2|19892.2|10
1739370340000|2025-02-12 14:25:40|19971.35|19891.35|19961.71|19881.71|19971.35|19891.35|19961.71|19881.71|10
1739370350000|2025-02-12 14:25:50|19961.16|19881.16|19952.32|19872.32|19961.32|19881.32|19952.32|19872.32|10
1739370360000|2025-02-12 14:26:00|19949.69|19869.69|19944.88|19864.88|19949.69|19869.69|19944.15|19864.15|10
1739370370000|2025-02-12 14:26:10|19944.74|19864.74|19944.35|19864.35|19947.43|19867.43|19943.95|19863.95|10
1739370380000|2025-02-12 14:26:20|19944.43|19864.43|19948.4|19868.4|19948.4|19868.4|19944.43|19864.43|10
1739370390000|2025-02-12 14:26:30|19949.05|19869.05|19952.2|19872.2|19952.86|19872.86|19949.05|19869.05|10
1739370400000|2025-02-12 14:26:40|19952.05|19872.05|19949.65|19869.65|19952.18|19872.18|19949.41|19869.41|10
1739370410000|2025-02-12 14:26:50|19950.5|19870.5|19950.69|19870.69|19952.13|19872.13|19950.5|19870.5|9
1739370420000|2025-02-12 14:27:00|19950.25|19870.25|19949.79|19869.79|19953.05|19873.05|19949.79|19869.79|10
1739370430000|2025-02-12 14:27:10|19948.68|19868.68|19943.81|19863.81|19948.68|19868.68|19943.58|19863.58|9
1739370440000|2025-02-12 14:27:20|19944.05|19864.05|19945.12|19865.12|19945.12|19865.12|19943.47|19863.47|10
1739370450000|2025-02-12 14:27:30|19944.95|19864.95|19944.55|19864.55|19946.47|19866.47|19944.55|19864.55|10
1739370460000|2025-02-12 14:27:40|19944.36|19864.36|19940.4|19860.4|19944.36|19864.36|19940.4|19860.4|10
1739370470000|2025-02-12 14:27:50|19940.38|19860.38|19937.8|19857.8|19941.4|19861.4|19937.8|19857.8|10
1739370480000|2025-02-12 14:28:00|19937.55|19857.55|19938.49|19858.49|19938.99|19858.99|19937.55|19857.55|10
1739370490000|2025-02-12 14:28:10|19938.32|19858.32|19929.66|19849.66|19938.32|19858.32|19929.66|19849.66|10
1739370500000|2025-02-12 14:28:20|19928.49|19848.49|19926.13|19846.13|19928.49|19848.49|19926.1|19846.1|9
1739370510000|2025-02-12 14:28:30|19925.83|19845.83|19910.14|19830.14|19925.83|19845.83|19910.14|19830.14|10
1739370520000|2025-02-12 14:28:40|19908.58|19828.58|19902.39|19822.39|19908.58|19828.58|19900.52|19820.52|10
1739370530000|2025-02-12 14:28:50|19901.81|19821.81|19897.51|19817.51|19902.67|19822.67|19897.51|19817.51|10
1739370540000|2025-02-12 14:29:00|19896.25|19816.25|19901.29|19821.29|19901.29|19821.29|19896.25|19816.25|10
1739370550000|2025-02-12 14:29:10|19901.69|19821.69|19902.38|19822.38|19902.38|19822.38|19900.86|19820.86|10
1739370560000|2025-02-12 14:29:20|19902.02|19822.02|19901.28|19821.28|19903.45|19823.45|19900.8|19820.8|10
1739370570000|2025-02-12 14:29:30|19902.17|19822.17|19906.46|19826.46|19906.51|19826.51|19902.17|19822.17|10
1739370580000|2025-02-12 14:29:40|19906.58|19826.58|19908.96|19828.96|19908.96|19828.96|19906.3|19826.3|10
1739370590000|2025-02-12 14:29:50|19909.87|19829.87|19907.98|19827.98|19910.38|19830.38|19907.3|19827.3|10
1739370600000|2025-02-12 14:30:00|19909.96|19829.96|19901.42|19821.42|19909.96|19829.96|19901.42|19821.42|10
1739370610000|2025-02-12 14:30:10|19900.27|19820.27|19889.34|19809.34|19900.27|19820.27|19889.34|19809.34|10
1739370620000|2025-02-12 14:30:20|19886.69|19806.69|19863.92|19783.92|19886.69|19806.69|19863.92|19783.92|10
1739370630000|2025-02-12 14:30:30|19862.31|19782.31|19846.23|19766.23|19862.31|19782.31|19846.23|19766.23|10
1739370640000|2025-02-12 14:30:40|19845.81|19765.81|19835.81|19755.81|19845.81|19765.81|19835.81|19755.81|10
1739370650000|2025-02-12 14:30:50|19834.85|19754.85|19817.56|19737.56|19834.85|19754.85|19817.56|19737.56|10
1739370660000|2025-02-12 14:31:00|19817.92|19737.92|19804.2|19724.2|19818.07|19738.07|19804.2|19724.2|10
1739370670000|2025-02-12 14:31:10|19803.87|19723.87|19801.86|19721.86|19806.65|19726.65|19801.86|19721.86|10
1739370680000|2025-02-12 14:31:20|19803.91|19723.91|19811.4|19731.4|19813.75|19733.75|19803.91|19723.91|10
1739370690000|2025-02-12 14:31:30|19811.69|19731.69|19811.33|19731.33|19812.52|19732.52|19807.41|19727.41|10
1739370700000|2025-02-12 14:31:40|19811.74|19731.74|19810.94|19730.94|19814.17|19734.17|19810.94|19730.94|9
1739370710000|2025-02-12 14:31:50|19811.56|19731.56|19823.92|19743.92|19823.92|19743.92|19811.56|19731.56|10
1739370720000|2025-02-12 14:32:00|19825.21|19745.21|19833.64|19753.64|19833.64|19753.64|19825.21|19745.21|10
1739370730000|2025-02-12 14:32:10|19838.1|19758.1|19850.59|19770.59|19850.95|19770.95|19838.1|19758.1|10
1739370740000|2025-02-12 14:32:20|19849.27|19769.27|19874.09|19794.09|19874.09|19794.09|19849.27|19769.27|10
1739370750000|2025-02-12 14:32:30|19879.31|19799.31|19894.17|19814.17|19895.1|19815.1|19879.31|19799.31|10
1739370760000|2025-02-12 14:32:40|19894.81|19814.81|19908.21|19828.21|19908.21|19828.21|19894.81|19814.81|10
1739370770000|2025-02-12 14:32:50|19910.37|19830.37|19928.49|19848.49|19928.49|19848.49|19910.37|19830.37|10
1739370780000|2025-02-12 14:33:00|19928.46|19848.46|19935.41|19855.41|19936.23|19856.23|19928.46|19848.46|10
1739370790000|2025-02-12 14:33:10|19934.34|19854.34|19942.48|19862.48|19942.48|19862.48|19933.34|19853.34|10
1739370800000|2025-02-12 14:33:20|19943.94|19863.94|19950.31|19870.31|19950.31|19870.31|19943.94|19863.94|10
1739370810000|2025-02-12 14:33:30|19952.73|19872.73|19960.28|19880.28|19960.28|19880.28|19952.73|19872.73|10
1739370820000|2025-02-12 14:33:40|19960.2|19880.2|19974.34|19894.34|19974.34|19894.34|19960.16|19880.16|10
1739370830000|2025-02-12 14:33:50|19976.96|19896.96|19992.54|19912.54|19996.22|19916.22|19976.96|19896.96|10
1739370840000|2025-02-12 14:34:00|19992.49|19912.49|19998.2|19918.2|19998.2|19918.2|19989.42|19909.42|10
1739370850000|2025-02-12 14:34:10|20000.26|19920.26|19993.56|19913.56|20000.76|19920.76|19993.51|19913.51|10
1739370860000|2025-02-12 14:34:20|19993.54|19913.54|19990.54|19910.54|19993.98|19913.98|19990.54|19910.54|10
1739370870000|2025-02-12 14:34:30|19991.61|19911.61|19979.9|19899.9|19991.61|19911.61|19979.9|19899.9|10
1739370880000|2025-02-12 14:34:40|19979.52|19899.52|19979.32|19899.32|19981.22|19901.22|19979.32|19899.32|10
1739370890000|2025-02-12 14:34:50|19978.78|19898.78|19979.98|19899.98|19980.38|19900.38|19978.16|19898.16|10
1739370900000|2025-02-12 14:35:00|19979.71|19899.71|19993.42|19913.42|19993.42|19913.42|19978.98|19898.98|10
1739370910000|2025-02-12 14:35:10|19995.42|19915.42|20010.55|19930.55|20010.55|19930.55|19995.42|19915.42|10
1739370920000|2025-02-12 14:35:20|20008.6|19928.6|20007.46|19927.46|20010.95|19930.95|20006.25|19926.25|10
1739370930000|2025-02-12 14:35:30|20007.83|19927.83|20005.58|19925.58|20008.62|19928.62|20005.58|19925.58|10
1739370940000|2025-02-12 14:35:40|20003.64|19923.64|20003.47|19923.47|20003.64|19923.64|19997.9|19917.9|10
1739370950000|2025-02-12 14:35:50|20003.66|19923.66|20014.65|19934.65|20014.65|19934.65|20003.03|19923.03|10
1739370960000|2025-02-12 14:36:00|20016.21|19936.21|20006.43|19926.43|20016.21|19936.21|20006.43|19926.43|10
1739370970000|2025-02-12 14:36:10|20008.63|19928.63|20008.79|19928.79|20011.25|19931.25|20008.63|19928.63|10
1739370980000|2025-02-12 14:36:20|20009.28|19929.28|20020.89|19940.89|20020.89|19940.89|20009.28|19929.28|9
1739370990000|2025-02-12 14:36:30|20022.77|19942.77|20030.72|19950.72|20032.9|19952.9|20022.77|19942.77|10
1739371000000|2025-02-12 14:36:40|20030.83|19950.83|20042.09|19962.09|20042.09|19962.09|20030.83|19950.83|10
1739371010000|2025-02-12 14:36:50|20042.63|19962.63|20055.89|19975.89|20055.89|19975.89|20042.63|19962.63|10
1739371020000|2025-02-12 14:37:00|20054.93|19974.93|20050.81|19970.81|20054.93|19974.93|20048.57|19968.57|10
1739371030000|2025-02-12 14:37:10|20052.14|19972.14|20061.52|19981.52|20061.52|19981.52|20052.14|19972.14|10
1739371040000|2025-02-12 14:37:20|20061.2|19981.2|20070.57|19990.57|20070.57|19990.57|20060.24|19980.24|10
1739371050000|2025-02-12 14:37:30|20073.04|19993.04|20085.36|20005.36|20085.36|20005.36|20072.91|19992.91|10
1739371060000|2025-02-12 14:37:40|20087.67|20007.67|20092.04|20012.04|20093.37|20013.37|20087.67|20007.67|10
1739371070000|2025-02-12 14:37:50|20092.43|20012.43|20090.45|20010.45|20092.43|20012.43|20087.66|20007.66|10
1739371080000|2025-02-12 14:38:00|20089.23|20009.23|20077.26|19997.26|20089.96|20009.96|20077.26|19997.26|10
1739371090000|2025-02-12 14:38:10|20077.12|19997.12|20088.42|20008.42|20088.42|20008.42|20077.12|19997.12|10
1739371100000|2025-02-12 14:38:20|20088.66|20008.66|20086.98|20006.98|20088.66|20008.66|20086.43|20006.43|10
1739371110000|2025-02-12 14:38:30|20086.67|20006.67|20082.93|20002.93|20087.89|20007.89|20082.93|20002.93|10
1739371120000|2025-02-12 14:38:40|20083.82|20003.82|20079.96|19999.96|20084.54|20004.54|20079.96|19999.96|10
1739371130000|2025-02-12 14:38:50|20079.74|19999.74|20077.62|19997.62|20079.74|19999.74|20073.44|19993.44|10
1739371140000|2025-02-12 14:39:00|20077.68|19997.68|20082.98|20002.98|20084.13|20004.13|20074.96|19994.96|10
1739371150000|2025-02-12 14:39:10|20085.1|20005.1|20087.08|20007.08|20089.3|20009.3|20085.1|20005.1|10
1739371160000|2025-02-12 14:39:20|20086.44|20006.44|20079.44|19999.44|20086.44|20006.44|20079.44|19999.44|10
1739371170000|2025-02-12 14:39:30|20079.35|19999.35|20078.57|19998.57|20084.58|20004.58|20078.57|19998.57|10
1739371180000|2025-02-12 14:39:40|20079.64|19999.64|20085.76|20005.76|20085.76|20005.76|20079.64|19999.64|10
1739371190000|2025-02-12 14:39:50|20085.64|20005.64|20076.26|19996.26|20085.64|20005.64|20076.26|19996.26|10
1739371200000|2025-02-12 14:40:00|20075.95|19995.95|20067.24|19987.24|20075.95|19995.95|20065.38|19985.38|10
1739371210000|2025-02-12 14:40:10|20068.41|19988.41|20075.54|19995.54|20075.54|19995.54|20068.41|19988.41|10
1739371220000|2025-02-12 14:40:20|20078.96|19998.96|20078.52|19998.52|20079.31|19999.31|20078.33|19998.33|10
1739371230000|2025-02-12 14:40:30|20079.26|19999.26|20080.26|20000.26|20080.26|20000.26|20077.98|19997.98|10
1739371240000|2025-02-12 14:40:40|20081.55|20001.55|20082.22|20002.22|20082.22|20002.22|20078.88|19998.88|10
1739371250000|2025-02-12 14:40:50|20082.04|20002.04|20080.98|20000.98|20082.18|20002.18|20080.01|20000.01|10
1739371260000|2025-02-12 14:41:00|20081.2|20001.2|20089.01|20009.01|20089.01|20009.01|20081.2|20001.2|10
1739371270000|2025-02-12 14:41:10|20089.45|20009.45|20093.77|20013.77|20093.77|20013.77|20089.45|20009.45|10
1739371280000|2025-02-12 14:41:20|20095.54|20015.54|20099|20019|20099|20019|20095.54|20015.54|9
1739371290000|2025-02-12 14:41:30|20099.16|20019.16|20096.21|20016.21|20099.16|20019.16|20096.21|20016.21|10
1739371300000|2025-02-12 14:41:40|20094.91|20014.91|20103.62|20023.62|20103.62|20023.62|20094.91|20014.91|10
1739371310000|2025-02-12 14:41:50|20105.15|20025.15|20106.62|20026.62|20106.62|20026.62|20104.26|20024.26|10
1739371320000|2025-02-12 14:42:00|20106.58|20026.58|20117.65|20037.65|20117.65|20037.65|20106.39|20026.39|10
1739371330000|2025-02-12 14:42:10|20120.8|20040.8|20139.07|20059.07|20140.56|20060.56|20120.8|20040.8|10
1739371340000|2025-02-12 14:42:20|20137.21|20057.21|20137.68|20057.68|20137.68|20057.68|20132.72|20052.72|10
1739371350000|2025-02-12 14:42:30|20137.86|20057.86|20135.23|20055.23|20140.29|20060.29|20135.23|20055.23|10
1739371360000|2025-02-12 14:42:40|20135.44|20055.44|20129.33|20049.33|20135.44|20055.44|20128.96|20048.96|10
1739371370000|2025-02-12 14:42:50|20129.91|20049.91|20132.29|20052.29|20132.64|20052.64|20128.42|20048.42|10
1739371380000|2025-02-12 14:43:00|20133.17|20053.17|20128.58|20048.58|20133.17|20053.17|20128.49|20048.49|10
1739371390000|2025-02-12 14:43:10|20127.97|20047.97|20128.22|20048.22|20128.94|20048.94|20126.83|20046.83|10
1739371400000|2025-02-12 14:43:20|20129.15|20049.15|20132.02|20052.02|20134.2|20054.2|20129.15|20049.15|10
1739371410000|2025-02-12 14:43:30|20132.53|20052.53|20138.55|20058.55|20138.55|20058.55|20132.53|20052.53|10
1739371420000|2025-02-12 14:43:40|20137.75|20057.75|20131.38|20051.38|20137.75|20057.75|20131.38|20051.38|10
1739371430000|2025-02-12 14:43:50|20130.79|20050.79|20128.36|20048.36|20131.66|20051.66|20127.73|20047.73|10
1739371440000|2025-02-12 14:44:00|20128.67|20048.67|20133.38|20053.38|20133.38|20053.38|20127.48|20047.48|10
1739371450000|2025-02-12 14:44:10|20135.48|20055.48|20139.37|20059.37|20139.39|20059.39|20135.48|20055.48|9
1739371460000|2025-02-12 14:44:20|20139.55|20059.55|20137.4|20057.4|20139.55|20059.55|20137.2|20057.2|10
1739371470000|2025-02-12 14:44:30|20137.7|20057.7|20136.17|20056.17|20138.87|20058.87|20136.17|20056.17|10
1739371480000|2025-02-12 14:44:40|20136.48|20056.48|20135.31|20055.31|20137.13|20057.13|20135.31|20055.31|9
1739371490000|2025-02-12 14:44:50|20135.19|20055.19|20137.69|20057.69|20137.8|20057.8|20135.19|20055.19|10
1739371500000|2025-02-12 14:45:00|20136.42|20056.42|20121.3|20041.3|20136.42|20056.42|20121.3|20041.3|10
1739371510000|2025-02-12 14:45:10|20120.19|20040.19|20119.65|20039.65|20120.9|20040.9|20119.03|20039.03|10
1739371520000|2025-02-12 14:45:20|20120.27|20040.27|20117.26|20037.26|20120.27|20040.27|20116.32|20036.32|10
1739371530000|2025-02-12 14:45:30|20116.88|20036.88|20114.28|20034.28|20116.88|20036.88|20113.77|20033.77|10
1739371540000|2025-02-12 14:45:40|20114.13|20034.13|20106.82|20026.82|20114.13|20034.13|20106.26|20026.26|10
1739371550000|2025-02-12 14:45:50|20107.07|20027.07|20107.29|20027.29|20109.19|20029.19|20106.17|20026.17|10
1739371560000|2025-02-12 14:46:00|20107.56|20027.56|20106.98|20026.98|20107.8|20027.8|20104.81|20024.81|10
1739371570000|2025-02-12 14:46:10|20107.91|20027.91|20114.83|20034.83|20115.38|20035.38|20107.91|20027.91|10
1739371580000|2025-02-12 14:46:20|20114.33|20034.33|20117.68|20037.68|20117.68|20037.68|20111.73|20031.73|10
1739371590000|2025-02-12 14:46:30|20118.92|20038.92|20132.72|20052.72|20132.72|20052.72|20118.92|20038.92|10
1739371600000|2025-02-12 14:46:40|20133.17|20053.17|20142.33|20062.33|20142.33|20062.33|20133.17|20053.17|10
1739371610000|2025-02-12 14:46:50|20142.37|20062.37|20143.93|20063.93|20144.19|20064.19|20142.27|20062.27|10
1739371620000|2025-02-12 14:47:00|20144.55|20064.55|20144.86|20064.86|20147.49|20067.49|20143.93|20063.93|10
1739371630000|2025-02-12 14:47:10|20144.55|20064.55|20138.43|20058.43|20144.55|20064.55|20138.43|20058.43|10
1739371640000|2025-02-12 14:47:20|20138.62|20058.62|20136|20056|20139.56|20059.56|20135.86|20055.86|10
1739371650000|2025-02-12 14:47:30|20136.58|20056.58|20133.12|20053.12|20136.58|20056.58|20132.99|20052.99|10
1739371660000|2025-02-12 14:47:40|20133.03|20053.03|20124.16|20044.16|20133.66|20053.66|20124.16|20044.16|10
1739371670000|2025-02-12 14:47:50|20123.56|20043.56|20116.82|20036.82|20123.56|20043.56|20116.82|20036.82|10
1739371680000|2025-02-12 14:48:00|20115.38|20035.38|20104.65|20024.65|20115.58|20035.58|20104.65|20024.65|10
1739371690000|2025-02-12 14:48:10|20103.85|20023.85|20102.01|20022.01|20104.08|20024.08|20096.34|20016.34|10
1739371700000|2025-02-12 14:48:20|20102.23|20022.23|20108.61|20028.61|20110.21|20030.21|20102.23|20022.23|10
1739371710000|2025-02-12 14:48:30|20110.45|20030.45|20114.96|20034.96|20115.18|20035.18|20110.45|20030.45|10
1739371720000|2025-02-12 14:48:40|20115.3|20035.3|20111.38|20031.38|20115.3|20035.3|20111.38|20031.38|10
1739371730000|2025-02-12 14:48:50|20110.79|20030.79|20110.24|20030.24|20110.79|20030.79|20108.51|20028.51|10
1739371740000|2025-02-12 14:49:00|20110.42|20030.42|20107.2|20027.2|20111.82|20031.82|20107.1|20027.1|10
1739371750000|2025-02-12 14:49:10|20105.1|20025.1|20099.87|20019.87|20105.1|20025.1|20097.03|20017.03|10
1739371760000|2025-02-12 14:49:20|20100.28|20020.28|20107.6|20027.6|20107.6|20027.6|20100.28|20020.28|10
1739371770000|2025-02-12 14:49:30|20107.85|20027.85|20104.71|20024.71|20107.85|20027.85|20104.62|20024.62|10
1739371780000|2025-02-12 14:49:40|20104.36|20024.36|20105.15|20025.15|20105.23|20025.23|20104.31|20024.31|10
1739371790000|2025-02-12 14:49:50|20104.99|20024.99|20104.67|20024.67|20104.99|20024.99|20103.88|20023.88|10
1739371800000|2025-02-12 14:50:00|20104.12|20024.12|20101.25|20021.25|20104.12|20024.12|20098.9|20018.9|10
1739371810000|2025-02-12 14:50:10|20101.99|20021.99|20093.06|20013.06|20101.99|20021.99|20091.95|20011.95|10
1739371820000|2025-02-12 14:50:20|20091.81|20011.81|20077.49|19997.49|20091.81|20011.81|20077.49|19997.49|10
1739371830000|2025-02-12 14:50:30|20076.86|19996.86|20066.28|19986.28|20076.86|19996.86|20066.28|19986.28|10
1739371840000|2025-02-12 14:50:40|20066.5|19986.5|20064.27|19984.27|20068.47|19988.47|20064.27|19984.27|10
1739371850000|2025-02-12 14:50:50|20063.73|19983.73|20063.67|19983.67|20064.4|19984.4|20062.06|19982.06|10
1739371860000|2025-02-12 14:51:00|20064.21|19984.21|20063.81|19983.81|20067.52|19987.52|20063.81|19983.81|10
1739371870000|2025-02-12 14:51:10|20061.78|19981.78|20054.72|19974.72|20061.78|19981.78|20053.53|19973.53|10
1739371880000|2025-02-12 14:51:20|20054.16|19974.16|20056.52|19976.52|20056.52|19976.52|20051.47|19971.47|10
1739371890000|2025-02-12 14:51:30|20055.87|19975.87|20047.38|19967.38|20055.87|19975.87|20047.38|19967.38|10
1739371900000|2025-02-12 14:51:40|20048.84|19968.84|20052.8|19972.8|20052.8|19972.8|20048.84|19968.84|10
1739371910000|2025-02-12 14:51:50|20053.15|19973.15|20058.27|19978.27|20058.27|19978.27|20053.15|19973.15|10
1739371920000|2025-02-12 14:52:00|20060.88|19980.88|20070.69|19990.69|20070.69|19990.69|20060.88|19980.88|10
1739371930000|2025-02-12 14:52:10|20072.62|19992.62|20092.46|20012.46|20093.62|20013.62|20072.62|19992.62|10
1739371940000|2025-02-12 14:52:20|20091.41|20011.41|20088.75|20008.75|20096.05|20016.05|20088.75|20008.75|10
1739371950000|2025-02-12 14:52:30|20087.83|20007.83|20083.35|20003.35|20087.83|20007.83|20083.35|20003.35|10
1739371960000|2025-02-12 14:52:40|20083.33|20003.33|20088.01|20008.01|20088.01|20008.01|20082.75|20002.75|10
1739371970000|2025-02-12 14:52:50|20088.83|20008.83|20090.03|20010.03|20090.08|20010.08|20088.83|20008.83|10
1739371980000|2025-02-12 14:53:00|20090.24|20010.24|20091.42|20011.42|20091.7|20011.7|20089.23|20009.23|10
1739371990000|2025-02-12 14:53:10|20091.8|20011.8|20094.33|20014.33|20094.89|20014.89|20091.8|20011.8|10
1739372000000|2025-02-12 14:53:20|20093.88|20013.88|20095.32|20015.32|20095.88|20015.88|20092.79|20012.79|10
1739372010000|2025-02-12 14:53:30|20095.23|20015.23|20091.66|20011.66|20095.23|20015.23|20091.66|20011.66|10
1739372020000|2025-02-12 14:53:40|20091.72|20011.72|20090.02|20010.02|20092.06|20012.06|20090.02|20010.02|9
1739372030000|2025-02-12 14:53:50|20089.26|20009.26|20083.93|20003.93|20089.26|20009.26|20083.93|20003.93|10
1739372040000|2025-02-12 14:54:00|20082.52|20002.52|20075.73|19995.73|20082.88|20002.88|20075.46|19995.46|10
1739372050000|2025-02-12 14:54:10|20074.98|19994.98|20077.59|19997.59|20078.79|19998.79|20074.98|19994.98|10
1739372060000|2025-02-12 14:54:20|20078.17|19998.17|20079.46|19999.46|20079.76|19999.76|20078.17|19998.17|10
1739372070000|2025-02-12 14:54:30|20079.83|19999.83|20079.52|19999.52|20080.75|20000.75|20079.41|19999.41|10
1739372080000|2025-02-12 14:54:40|20079.55|19999.55|20079.33|19999.33|20079.56|19999.56|20078.4|19998.4|10
1739372090000|2025-02-12 14:54:50|20079.51|19999.51|20081.67|20001.67|20081.67|20001.67|20077.94|19997.94|10
1739372100000|2025-02-12 14:55:00|20081.99|20001.99|20082.8|20002.8|20082.8|20002.8|20079.8|19999.8|10
1739372110000|2025-02-12 14:55:10|20082.85|20002.85|20082.6|20002.6|20082.85|20002.85|20080.41|20000.41|10
1739372120000|2025-02-12 14:55:20|20082.51|20002.51|20082.24|20002.24|20084.5|20004.5|20082.05|20002.05|10
1739372130000|2025-02-12 14:55:30|20082.61|20002.61|20079.27|19999.27|20082.64|20002.64|20078.91|19998.91|9
1739372140000|2025-02-12 14:55:40|20079.16|19999.16|20082.22|20002.22|20082.31|20002.31|20079.16|19999.16|10
1739372150000|2025-02-12 14:55:50|20081.93|20001.93|20081.65|20001.65|20082.82|20002.82|20081.65|20001.65|10
1739372160000|2025-02-12 14:56:00|20082.17|20002.17|20086.01|20006.01|20086.76|20006.76|20081.7|20001.7|10
1739372170000|2025-02-12 14:56:10|20086.15|20006.15|20098.03|20018.03|20098.03|20018.03|20085.81|20005.81|10
1739372180000|2025-02-12 14:56:20|20098.38|20018.38|20104.14|20024.14|20104.14|20024.14|20098.38|20018.38|10
1739372190000|2025-02-12 14:56:30|20105.33|20025.33|20107.77|20027.77|20107.77|20027.77|20105.33|20025.33|10
1739372200000|2025-02-12 14:56:40|20108.82|20028.82|20111.38|20031.38|20111.38|20031.38|20108.79|20028.79|10
1739372210000|2025-02-12 14:56:50|20112.62|20032.62|20110.73|20030.73|20112.62|20032.62|20109.85|20029.85|10
1739372220000|2025-02-12 14:57:00|20110.22|20030.22|20117.35|20037.35|20117.35|20037.35|20109.84|20029.84|10
1739372230000|2025-02-12 14:57:10|20116.43|20036.43|20122.15|20042.15|20122.15|20042.15|20116.31|20036.31|10
1739372240000|2025-02-12 14:57:20|20122.32|20042.32|20122.24|20042.24|20123.03|20043.03|20121.97|20041.97|10
1739372250000|2025-02-12 14:57:30|20121.86|20041.86|20122.56|20042.56|20122.68|20042.68|20120.83|20040.83|10
1739372260000|2025-02-12 14:57:40|20122.46|20042.46|20123.2|20043.2|20123.2|20043.2|20121.68|20041.68|10
1739372270000|2025-02-12 14:57:50|20123.38|20043.38|20128.32|20048.32|20128.5|20048.5|20122.99|20042.99|9
1739372280000|2025-02-12 14:58:00|20129.3|20049.3|20134|20054|20134.25|20054.25|20129.02|20049.02|10
1739372290000|2025-02-12 14:58:10|20134.92|20054.92|20138|20058|20138|20058|20134.92|20054.92|10
1739372300000|2025-02-12 14:58:20|20137.51|20057.51|20141.18|20061.18|20141.18|20061.18|20137.51|20057.51|9
1739372310000|2025-02-12 14:58:30|20141.17|20061.17|20145.46|20065.46|20145.46|20065.46|20141.17|20061.17|10
1739372320000|2025-02-12 14:58:40|20145.57|20065.57|20145.05|20065.05|20145.57|20065.57|20143.55|20063.55|10
1739372330000|2025-02-12 14:58:50|20144.95|20064.95|20146.38|20066.38|20146.39|20066.39|20144.59|20064.59|10
1739372340000|2025-02-12 14:59:00|20147.2|20067.2|20156.95|20076.95|20156.95|20076.95|20147.2|20067.2|10
1739372350000|2025-02-12 14:59:10|20156.91|20076.91|20152.72|20072.72|20156.96|20076.96|20152.72|20072.72|10
1739372360000|2025-02-12 14:59:20|20152.43|20072.43|20151.03|20071.03|20152.43|20072.43|20151.03|20071.03|10
1739372370000|2025-02-12 14:59:30|20151.14|20071.14|20151.9|20071.9|20152.4|20072.4|20150.8|20070.8|10
1739372380000|2025-02-12 14:59:40|20152.97|20072.97|20155.12|20075.12|20155.12|20075.12|20151.41|20071.41|10
1739372390000|2025-02-12 14:59:50|20154.9|20074.9|20158.72|20078.72|20158.74|20078.74|20154.9|20074.9|10
1739372400000|2025-02-12 15:00:00|20159.66|20079.66|20173.43|20093.43|20175.35|20095.35|20159.66|20079.66|10
1739372410000|2025-02-12 15:00:10|20177.35|20097.35|20168.86|20088.86|20179.72|20099.72|20168.86|20088.86|10
1739372420000|2025-02-12 15:00:20|20168.88|20088.88|20153.73|20073.73|20168.88|20088.88|20153.73|20073.73|10
1739372430000|2025-02-12 15:00:30|20151.49|20071.49|20150.69|20070.69|20151.49|20071.49|20147.88|20067.88|10
1739372440000|2025-02-12 15:00:40|20152.97|20072.97|20146.04|20066.04|20153.41|20073.41|20146.04|20066.04|10
1739372450000|2025-02-12 15:00:50|20142.44|20062.44|20141.32|20061.32|20143.21|20063.21|20139.18|20059.18|10
1739372460000|2025-02-12 15:01:00|20141.41|20061.41|20138.91|20058.91|20142.19|20062.19|20138.07|20058.07|10
1739372470000|2025-02-12 15:01:10|20138.4|20058.4|20124.62|20044.62|20138.4|20058.4|20124.62|20044.62|10
1739372480000|2025-02-12 15:01:20|20123.08|20043.08|20123.33|20043.33|20125.32|20045.32|20122.79|20042.79|10
1739372490000|2025-02-12 15:01:30|20121.1|20041.1|20113.39|20033.39|20121.1|20041.1|20113|20033|10
1739372500000|2025-02-12 15:01:40|20113.08|20033.08|20114.27|20034.27|20114.27|20034.27|20111.19|20031.19|10
1739372510000|2025-02-12 15:01:50|20114.44|20034.44|20115.47|20035.47|20115.47|20035.47|20113.16|20033.16|10
1739372520000|2025-02-12 15:02:00|20116.07|20036.07|20103.52|20023.52|20116.07|20036.07|20103.52|20023.52|10
1739372530000|2025-02-12 15:02:10|20103.3|20023.3|20095.79|20015.79|20103.3|20023.3|20093.31|20013.31|10
1739372540000|2025-02-12 15:02:20|20098.03|20018.03|20100.74|20020.74|20102.64|20022.64|20095.16|20015.16|10
1739372550000|2025-02-12 15:02:30|20102.57|20022.57|20110.01|20030.01|20110.77|20030.77|20102.57|20022.57|10
1739372560000|2025-02-12 15:02:40|20109.09|20029.09|20112.26|20032.26|20112.26|20032.26|20107.71|20027.71|10
1739372570000|2025-02-12 15:02:50|20111.47|20031.47|20104.16|20024.16|20112.12|20032.12|20104.16|20024.16|10
1739372580000|2025-02-12 15:03:00|20096.53|20016.53|20095.13|20015.13|20098.19|20018.19|20094.73|20014.73|10
1739372590000|2025-02-12 15:03:10|20093.76|20013.76|20086.63|20006.63|20093.76|20013.76|20086.63|20006.63|10
1739372600000|2025-02-12 15:03:20|20086.33|20006.33|20080.63|20000.63|20086.33|20006.33|20080.63|20000.63|10
1739372610000|2025-02-12 15:03:30|20080.57|20000.57|20075.62|19995.62|20080.97|20000.97|20074.52|19994.52|10
1739372620000|2025-02-12 15:03:40|20076.64|19996.64|20075.03|19995.03|20076.64|19996.64|20074.35|19994.35|10
1739372630000|2025-02-12 15:03:50|20075.14|19995.14|20077.35|19997.35|20077.52|19997.52|20075.14|19995.14|10
1739372640000|2025-02-12 15:04:00|20076.53|19996.53|20074.62|19994.62|20076.53|19996.53|20074.41|19994.41|10
1739372650000|2025-02-12 15:04:10|20075.18|19995.18|20078.3|19998.3|20078.3|19998.3|20073.61|19993.61|10
1739372660000|2025-02-12 15:04:20|20077.93|19997.93|20073.56|19993.56|20078.3|19998.3|20073.56|19993.56|10
1739372670000|2025-02-12 15:04:30|20072.73|19992.73|20073.95|19993.95|20074.28|19994.28|20071.5|19991.5|10
1739372680000|2025-02-12 15:04:40|20075.07|19995.07|20078.69|19998.69|20079.06|19999.06|20074.69|19994.69|10
1739372690000|2025-02-12 15:04:50|20079.09|19999.09|20078.61|19998.61|20080.99|20000.99|20078.61|19998.61|10
1739372700000|2025-02-12 15:05:00|20078.23|19998.23|20070.94|19990.94|20078.23|19998.23|20070.94|19990.94|10
1739372710000|2025-02-12 15:05:10|20070.24|19990.24|20052.72|19972.72|20070.24|19990.24|20052.72|19972.72|10
1739372720000|2025-02-12 15:05:20|20052.02|19972.02|20038.36|19958.36|20052.02|19972.02|20038.36|19958.36|10
1739372730000|2025-02-12 15:05:30|20036.95|19956.95|20032.1|19952.1|20036.95|19956.95|20031.75|19951.75|10
1739372740000|2025-02-12 15:05:40|20034.33|19954.33|20027.37|19947.37|20034.33|19954.33|20026.62|19946.62|10
1739372750000|2025-02-12 15:05:50|20027.47|19947.47|20028.78|19948.78|20029.24|19949.24|20027.46|19947.46|10
1739372760000|2025-02-12 15:06:00|20029.21|19949.21|20035.03|19955.03|20035.03|19955.03|20027.94|19947.94|10
1739372770000|2025-02-12 15:06:10|20034.4|19954.4|20045.53|19965.53|20045.53|19965.53|20033.99|19953.99|10
1739372780000|2025-02-12 15:06:20|20047.41|19967.41|20049.65|19969.65|20049.65|19969.65|20046.97|19966.97|10
1739372790000|2025-02-12 15:06:30|20047.96|19967.96|20041.91|19961.91|20047.96|19967.96|20040.14|19960.14|10
1739372800000|2025-02-12 15:06:40|20041.12|19961.12|20039.17|19959.17|20041.92|19961.92|20038.58|19958.58|10
1739372810000|2025-02-12 15:06:50|20039.53|19959.53|20027.05|19947.05|20039.53|19959.53|20027.05|19947.05|10
1739372820000|2025-02-12 15:07:00|20027.91|19947.91|20026.6|19946.6|20030.42|19950.42|20025.02|19945.02|10
1739372830000|2025-02-12 15:07:10|20024.7|19944.7|20020.74|19940.74|20024.7|19944.7|20020.74|19940.74|10
1739372840000|2025-02-12 15:07:20|20019.35|19939.35|20024.41|19944.41|20024.41|19944.41|20019.35|19939.35|10
1739372850000|2025-02-12 15:07:30|20023.54|19943.54|20025.18|19945.18|20026.98|19946.98|20023.54|19943.54|10
1739372860000|2025-02-12 15:07:40|20025.74|19945.74|20026.55|19946.55|20027.79|19947.79|20025.59|19945.59|10
1739372870000|2025-02-12 15:07:50|20025.62|19945.62|20027.82|19947.82|20028.61|19948.61|20025.62|19945.62|10
1739372880000|2025-02-12 15:08:00|20028.72|19948.72|20044.4|19964.4|20044.4|19964.4|20028.72|19948.72|10
1739372890000|2025-02-12 15:08:10|20046.1|19966.1|20047.79|19967.79|20048.61|19968.61|20045.36|19965.36|10
1739372900000|2025-02-12 15:08:20|20047.27|19967.27|20046.52|19966.52|20049.1|19969.1|20046.33|19966.33|10
1739372910000|2025-02-12 15:08:30|20045.31|19965.31|20047.57|19967.57|20047.74|19967.74|20045.06|19965.06|10
1739372920000|2025-02-12 15:08:40|20047.55|19967.55|20044.16|19964.16|20047.6|19967.6|20044.16|19964.16|10
1739372930000|2025-02-12 15:08:50|20042.92|19962.92|20042.21|19962.21|20043.17|19963.17|20040.23|19960.23|10
1739372940000|2025-02-12 15:09:00|20040.98|19960.98|20047.48|19967.48|20047.98|19967.98|20040.98|19960.98|10
1739372950000|2025-02-12 15:09:10|20047.97|19967.97|20043.32|19963.32|20048.19|19968.19|20043.15|19963.15|10
1739372960000|2025-02-12 15:09:20|20043.45|19963.45|20048.36|19968.36|20048.84|19968.84|20043.45|19963.45|10
1739372970000|2025-02-12 15:09:30|20047.49|19967.49|20049.63|19969.63|20050.23|19970.23|20046.2|19966.2|10
1739372980000|2025-02-12 15:09:40|20049.62|19969.62|20047.46|19967.46|20049.62|19969.62|20047.46|19967.46|9
1739372990000|2025-02-12 15:09:50|20046.52|19966.52|20043.49|19963.49|20046.65|19966.65|20043.49|19963.49|10
1739373000000|2025-02-12 15:10:00|20042.85|19962.85|20036.94|19956.94|20043.47|19963.47|20036.94|19956.94|10
1739373010000|2025-02-12 15:10:10|20037.14|19957.14|20030.37|19950.37|20037.14|19957.14|20030.37|19950.37|10
1739373020000|2025-02-12 15:10:20|20029.88|19949.88|20023.25|19943.25|20029.88|19949.88|20021.24|19941.24|10
1739373030000|2025-02-12 15:10:30|20023.94|19943.94|20021.52|19941.52|20023.94|19943.94|20021.2|19941.2|10
1739373040000|2025-02-12 15:10:40|20021.15|19941.15|20008.77|19928.77|20021.15|19941.15|20008.77|19928.77|10
1739373050000|2025-02-12 15:10:50|20007.87|19927.87|20004.8|19924.8|20008.83|19928.83|20004.42|19924.42|10
1739373060000|2025-02-12 15:11:00|20005.09|19925.09|20002.88|19922.88|20005.09|19925.09|20002.88|19922.88|9
1739373070000|2025-02-12 15:11:10|20002.4|19922.4|19990.33|19910.33|20002.4|19922.4|19990.33|19910.33|10
1739373080000|2025-02-12 15:11:20|19990.51|19910.51|19985.04|19905.04|19990.51|19910.51|19985.04|19905.04|10
1739373090000|2025-02-12 15:11:30|19981.33|19901.33|19961.47|19881.47|19981.33|19901.33|19961.47|19881.47|10
1739373100000|2025-02-12 15:11:40|19960.74|19880.74|19962.78|19882.78|19962.78|19882.78|19958|19878|10
1739373110000|2025-02-12 15:11:50|19962.86|19882.86|19959.05|19879.05|19963.1|19883.1|19959.05|19879.05|10
1739373120000|2025-02-12 15:12:00|19959.98|19879.98|19954.94|19874.94|19959.98|19879.98|19954.94|19874.94|10
1739373130000|2025-02-12 15:12:10|19953.12|19873.12|19952.26|19872.26|19953.12|19873.12|19950.66|19870.66|10
1739373140000|2025-02-12 15:12:20|19952.21|19872.21|19953.32|19873.32|19954.1|19874.1|19951.15|19871.15|10
1739373150000|2025-02-12 15:12:30|19953.92|19873.92|19955.37|19875.37|19955.74|19875.74|19953.92|19873.92|10
1739373160000|2025-02-12 15:12:40|19956|19876|19955.43|19875.43|19956|19876|19953.63|19873.63|10
1739373170000|2025-02-12 15:12:50|19953.02|19873.02|19954.46|19874.46|19954.46|19874.46|19952.42|19872.42|10
1739373180000|2025-02-12 15:13:00|19955.26|19875.26|19965.57|19885.57|19966.31|19886.31|19955.26|19875.26|10
1739373190000|2025-02-12 15:13:10|19967.31|19887.31|19972.94|19892.94|19972.94|19892.94|19965.93|19885.93|10
1739373200000|2025-02-12 15:13:20|19973.45|19893.45|19977.4|19897.4|19977.4|19897.4|19972.38|19892.38|10
1739373210000|2025-02-12 15:13:30|19977.54|19897.54|19981.72|19901.72|19981.72|19901.72|19977.44|19897.44|10
1739373220000|2025-02-12 15:13:40|19981.95|19901.95|19986.61|19906.61|19986.61|19906.61|19981.57|19901.57|10
1739373230000|2025-02-12 15:13:50|19987.32|19907.32|19989.03|19909.03|19989.55|19909.55|19987.32|19907.32|10
1739373240000|2025-02-12 15:14:00|19989.12|19909.12|19988.08|19908.08|19989.16|19909.16|19985.78|19905.78|10
1739373250000|2025-02-12 15:14:10|19988.85|19908.85|19997.19|19917.19|19997.19|19917.19|19988.85|19908.85|10
1739373260000|2025-02-12 15:14:20|19997.91|19917.91|20000.09|19920.09|20000.9|19920.9|19997.91|19917.91|10
1739373270000|2025-02-12 15:14:30|20000.24|19920.24|20001.13|19921.13|20002.95|19922.95|20000.24|19920.24|10
1739373280000|2025-02-12 15:14:40|20000.75|19920.75|20002.58|19922.58|20002.58|19922.58|20000.45|19920.45|9
1739373290000|2025-02-12 15:14:50|20001.9|19921.9|20003.92|19923.92|20003.92|19923.92|20001.9|19921.9|8
1739373300000|2025-02-12 15:15:00|20003.48|19923.48|20002.34|19922.34|20003.8|19923.8|20001.85|19921.85|9
1739373310000|2025-02-12 15:15:10|20002.94|19922.94|19995.1|19915.1|20002.94|19922.94|19995.1|19915.1|10
1739373320000|2025-02-12 15:15:20|19996.85|19916.85|20000.26|19920.26|20000.26|19920.26|19996.39|19916.39|10
1739373330000|2025-02-12 15:15:30|20000.29|19920.29|20009.57|19929.57|20009.57|19929.57|20000.29|19920.29|10
1739373340000|2025-02-12 15:15:40|20010.85|19930.85|20019.66|19939.66|20020.24|19940.24|20010.85|19930.85|10
1739373350000|2025-02-12 15:15:50|20019.55|19939.55|20023.23|19943.23|20023.23|19943.23|20019.55|19939.55|10
1739373360000|2025-02-12 15:16:00|20023.44|19943.44|20025.86|19945.86|20027.12|19947.12|20023.44|19943.44|10
1739373370000|2025-02-12 15:16:10|20025.41|19945.41|20028.4|19948.4|20028.4|19948.4|20024.83|19944.83|10
1739373380000|2025-02-12 15:16:20|20028.51|19948.51|20032.68|19952.68|20032.68|19952.68|20027.9|19947.9|10
1739373390000|2025-02-12 15:16:30|20032.69|19952.69|20033.57|19953.57|20033.57|19953.57|20031.95|19951.95|10
1739373400000|2025-02-12 15:16:40|20033.08|19953.08|20036.48|19956.48|20036.48|19956.48|20033.08|19953.08|10
1739373410000|2025-02-12 15:16:50|20037.07|19957.07|20042.01|19962.01|20042.01|19962.01|20037.07|19957.07|10
1739373420000|2025-02-12 15:17:00|20042.28|19962.28|20056.11|19976.11|20056.8|19976.8|20042.28|19962.28|10
1739373430000|2025-02-12 15:17:10|20058.65|19978.65|20067.09|19987.09|20067.09|19987.09|20058.65|19978.65|10
1739373440000|2025-02-12 15:17:20|20067.37|19987.37|20070.85|19990.85|20070.85|19990.85|20067.37|19987.37|10
1739373450000|2025-02-12 15:17:30|20073.06|19993.06|20083.91|20003.91|20083.91|20003.91|20073.06|19993.06|10
1739373460000|2025-02-12 15:17:40|20085.02|20005.02|20090.38|20010.38|20090.65|20010.65|20085.02|20005.02|10
1739373470000|2025-02-12 15:17:50|20091|20011|20088.72|20008.72|20091.17|20011.17|20088.72|20008.72|10
1739373480000|2025-02-12 15:18:00|20086.16|20006.16|20083.84|20003.84|20086.74|20006.74|20083.84|20003.84|10
1739373490000|2025-02-12 15:18:10|20083.32|20003.32|20079.79|19999.79|20083.32|20003.32|20079.03|19999.03|10
1739373500000|2025-02-12 15:18:20|20080.23|20000.23|20089.47|20009.47|20089.47|20009.47|20080.23|20000.23|10
1739373510000|2025-02-12 15:18:30|20088.9|20008.9|20086.45|20006.45|20089.42|20009.42|20086.45|20006.45|10
1739373520000|2025-02-12 15:18:40|20085.56|20005.56|20084.71|20004.71|20086.46|20006.46|20084.22|20004.22|10
1739373530000|2025-02-12 15:18:50|20084.57|20004.57|20087.92|20007.92|20087.92|20007.92|20082.66|20002.66|10
1739373540000|2025-02-12 15:19:00|20093.76|20013.76|20105.4|20025.4|20105.4|20025.4|20093.76|20013.76|10
1739373550000|2025-02-12 15:19:10|20105.83|20025.83|20105.21|20025.21|20108.39|20028.39|20104.72|20024.72|10
1739373560000|2025-02-12 15:19:20|20104.36|20024.36|20107.71|20027.71|20108.97|20028.97|20104.3|20024.3|10
1739373570000|2025-02-12 15:19:30|20108.59|20028.59|20111.77|20031.77|20111.77|20031.77|20108.11|20028.11|10
1739373580000|2025-02-12 15:19:40|20111.7|20031.7|20117.69|20037.69|20117.69|20037.69|20111.7|20031.7|10
1739373590000|2025-02-12 15:19:50|20118.52|20038.52|20122.29|20042.29|20122.32|20042.32|20118.52|20038.52|10
1739373600000|2025-02-12 15:20:00|20122.68|20042.68|20120.11|20040.11|20123.82|20043.82|20120.11|20040.11|10
1739373610000|2025-02-12 15:20:10|20122.47|20042.47|20126.73|20046.73|20126.73|20046.73|20120.96|20040.96|10
1739373620000|2025-02-12 15:20:20|20128.82|20048.82|20125.6|20045.6|20130.75|20050.75|20125.6|20045.6|10
1739373630000|2025-02-12 15:20:30|20123.74|20043.74|20116.39|20036.39|20123.74|20043.74|20116.39|20036.39|10
1739373640000|2025-02-12 15:20:40|20116.16|20036.16|20109.9|20029.9|20116.16|20036.16|20109.9|20029.9|10
1739373650000|2025-02-12 15:20:50|20109.72|20029.72|20106.36|20026.36|20109.72|20029.72|20103.95|20023.95|10
1739373660000|2025-02-12 15:21:00|20107.3|20027.3|20116.89|20036.89|20116.89|20036.89|20106.49|20026.49|10
1739373670000|2025-02-12 15:21:10|20117.45|20037.45|20135.54|20055.54|20135.54|20055.54|20117.45|20037.45|9
1739373680000|2025-02-12 15:21:20|20138.31|20058.31|20147.64|20067.64|20147.73|20067.73|20138.31|20058.31|10
1739373690000|2025-02-12 15:21:30|20148.08|20068.08|20149.71|20069.71|20151.12|20071.12|20148.08|20068.08|10
1739373700000|2025-02-12 15:21:40|20149.12|20069.12|20146.66|20066.66|20149.12|20069.12|20146.66|20066.66|10
1739373710000|2025-02-12 15:21:50|20147.15|20067.15|20158.81|20078.81|20158.81|20078.81|20147.15|20067.15|10
1739373720000|2025-02-12 15:22:00|20158.5|20078.5|20158.06|20078.06|20159.08|20079.08|20156.87|20076.87|10
1739373730000|2025-02-12 15:22:10|20160.2|20080.2|20167.29|20087.29|20167.99|20087.99|20160.2|20080.2|10
1739373740000|2025-02-12 15:22:20|20166.02|20086.02|20160.24|20080.24|20166.02|20086.02|20159.66|20079.66|9
1739373750000|2025-02-12 15:22:30|20160.46|20080.46|20155.87|20075.87|20160.46|20080.46|20154.83|20074.83|10
1739373760000|2025-02-12 15:22:40|20156.42|20076.42|20162.59|20082.59|20162.59|20082.59|20156.32|20076.32|10
1739373770000|2025-02-12 15:22:50|20163.55|20083.55|20165.61|20085.61|20165.61|20085.61|20163.55|20083.55|10
1739373780000|2025-02-12 15:23:00|20164.02|20084.02|20163.94|20083.94|20165.05|20085.05|20163.09|20083.09|10
1739373790000|2025-02-12 15:23:10|20164.36|20084.36|20165.06|20085.06|20165.06|20085.06|20163.14|20083.14|10
1739373800000|2025-02-12 15:23:20|20164.47|20084.47|20165.06|20085.06|20166.02|20086.02|20164.32|20084.32|10
1739373810000|2025-02-12 15:23:30|20165.37|20085.37|20164.7|20084.7|20166.45|20086.45|20164.15|20084.15|10
1739373820000|2025-02-12 15:23:40|20165.2|20085.2|20166.35|20086.35|20167.62|20087.62|20164.72|20084.72|10
1739373830000|2025-02-12 15:23:50|20165.87|20085.87|20165.56|20085.56|20166.56|20086.56|20165.29|20085.29|10
1739373840000|2025-02-12 15:24:00|20164.86|20084.86|20159.87|20079.87|20164.86|20084.86|20159.87|20079.87|10
1739373850000|2025-02-12 15:24:10|20159.34|20079.34|20160.29|20080.29|20160.29|20080.29|20155.41|20075.41|9
1739373860000|2025-02-12 15:24:20|20160.09|20080.09|20171.3|20091.3|20171.3|20091.3|20160.09|20080.09|10
1739373870000|2025-02-12 15:24:30|20179.09|20099.09|20206.29|20126.29|20206.29|20126.29|20179.09|20099.09|10
1739373880000|2025-02-12 15:24:40|20208.36|20128.36|20213.2|20133.2|20213.2|20133.2|20207.53|20127.53|10
1739373890000|2025-02-12 15:24:50|20214.38|20134.38|20224.63|20144.63|20224.63|20144.63|20214.38|20134.38|10
1739373900000|2025-02-12 15:25:00|20226.09|20146.09|20240.9|20160.9|20240.9|20160.9|20226.09|20146.09|10
1739373910000|2025-02-12 15:25:10|20245.32|20165.32|20257.26|20177.26|20257.26|20177.26|20245.32|20165.32|10
1739373920000|2025-02-12 15:25:20|20257.74|20177.74|20261.07|20181.07|20261.07|20181.07|20257.33|20177.33|10
1739373930000|2025-02-12 15:25:30|20262.74|20182.74|20268.26|20188.26|20268.26|20188.26|20260.83|20180.83|10
1739373940000|2025-02-12 15:25:40|20267.58|20187.58|20266.22|20186.22|20269.37|20189.37|20266.22|20186.22|10
1739373950000|2025-02-12 15:25:50|20265.64|20185.64|20257.99|20177.99|20265.64|20185.64|20256.81|20176.81|10
1739373960000|2025-02-12 15:26:00|20257.58|20177.58|20245.72|20165.72|20257.58|20177.58|20245.72|20165.72|10
1739373970000|2025-02-12 15:26:10|20244.5|20164.5|20231.92|20151.92|20244.5|20164.5|20231.6|20151.6|10
1739373980000|2025-02-12 15:26:20|20232.49|20152.49|20230.83|20150.83|20232.49|20152.49|20228.99|20148.99|10
1739373990000|2025-02-12 15:26:30|20230.77|20150.77|20238.09|20158.09|20238.09|20158.09|20228.97|20148.97|10
1739374000000|2025-02-12 15:26:40|20235.88|20155.88|20238.31|20158.31|20238.31|20158.31|20235.85|20155.85|10
1739374010000|2025-02-12 15:26:50|20238.4|20158.4|20236.63|20156.63|20240.36|20160.36|20236.17|20156.17|10
1739374020000|2025-02-12 15:27:00|20237.9|20157.9|20230.9|20150.9|20237.9|20157.9|20230.9|20150.9|10
1739374030000|2025-02-12 15:27:10|20230.93|20150.93|20231.97|20151.97|20232.55|20152.55|20230.82|20150.82|10
1739374040000|2025-02-12 15:27:20|20231.77|20151.77|20232.94|20152.94|20232.94|20152.94|20231.06|20151.06|10
1739374050000|2025-02-12 15:27:30|20231.93|20151.93|20234.92|20154.92|20234.92|20154.92|20231.93|20151.93|10
1739374060000|2025-02-12 15:27:40|20234.52|20154.52|20238.82|20158.82|20238.82|20158.82|20233.05|20153.05|10
1739374070000|2025-02-12 15:27:50|20240.26|20160.26|20237.15|20157.15|20240.39|20160.39|20236.84|20156.84|10
1739374080000|2025-02-12 15:28:00|20237.11|20157.11|20230.19|20150.19|20238.3|20158.3|20230.19|20150.19|10
1739374090000|2025-02-12 15:28:10|20230.84|20150.84|20223.66|20143.66|20232.36|20152.36|20223.66|20143.66|10
1739374100000|2025-02-12 15:28:20|20223.43|20143.43|20218.42|20138.42|20223.43|20143.43|20218.42|20138.42|10
1739374110000|2025-02-12 15:28:30|20218.97|20138.97|20220.91|20140.91|20221.14|20141.14|20218.97|20138.97|10
1739374120000|2025-02-12 15:28:40|20220.94|20140.94|20217.73|20137.73|20220.94|20140.94|20217.73|20137.73|10
1739374130000|2025-02-12 15:28:50|20217.67|20137.67|20218.68|20138.68|20218.95|20138.95|20216.75|20136.75|10
1739374140000|2025-02-12 15:29:00|20218.74|20138.74|20220.52|20140.52|20220.52|20140.52|20218.62|20138.62|10
1739374150000|2025-02-12 15:29:10|20221.38|20141.38|20223.18|20143.18|20224.58|20144.58|20221.38|20141.38|9
1739374160000|2025-02-12 15:29:20|20222.83|20142.83|20218.46|20138.46|20223.61|20143.61|20218.46|20138.46|10
1739374170000|2025-02-12 15:29:30|20218.33|20138.33|20209.67|20129.67|20218.33|20138.33|20209.67|20129.67|10
1739374180000|2025-02-12 15:29:40|20209.97|20129.97|20207.39|20127.39|20210.29|20130.29|20207.39|20127.39|10
1739374190000|2025-02-12 15:29:50|20205.16|20125.16|20195.23|20115.23|20205.16|20125.16|20195.23|20115.23|10
1739374200000|2025-02-12 15:30:00|20192.78|20112.78|20192.09|20112.09|20192.78|20112.78|20190.43|20110.43|10
1739374210000|2025-02-12 15:30:10|20189.67|20109.67|20195.48|20115.48|20195.48|20115.48|20189.13|20109.13|10
1739374220000|2025-02-12 15:30:20|20195.19|20115.19|20199.23|20119.23|20199.23|20119.23|20193.73|20113.73|10
1739374230000|2025-02-12 15:30:30|20199.01|20119.01|20201.78|20121.78|20201.78|20121.78|20197.46|20117.46|10
1739374240000|2025-02-12 15:30:40|20202.02|20122.02|20204.19|20124.19|20206.82|20126.82|20202.02|20122.02|10
1739374250000|2025-02-12 15:30:50|20202.38|20122.38|20201.88|20121.88|20202.73|20122.73|20200.67|20120.67|10
1739374260000|2025-02-12 15:31:00|20201.75|20121.75|20210|20130|20210|20130|20201.38|20121.38|10
1739374270000|2025-02-12 15:31:10|20211.46|20131.46|20215.31|20135.31|20215.31|20135.31|20210.47|20130.47|10
1739374280000|2025-02-12 15:31:20|20215.91|20135.91|20223.7|20143.7|20223.7|20143.7|20215.91|20135.91|10
1739374290000|2025-02-12 15:31:30|20225.57|20145.57|20226.12|20146.12|20227.28|20147.28|20225.54|20145.54|10
1739374300000|2025-02-12 15:31:40|20227.02|20147.02|20225.03|20145.03|20228.56|20148.56|20225.03|20145.03|10
1739374310000|2025-02-12 15:31:50|20224.59|20144.59|20230.73|20150.73|20230.84|20150.84|20223.91|20143.91|10
1739374320000|2025-02-12 15:32:00|20236.99|20156.99|20242.12|20162.12|20242.12|20162.12|20236.99|20156.99|10
1739374330000|2025-02-12 15:32:10|20242.21|20162.21|20242.65|20162.65|20243.28|20163.28|20242.02|20162.02|10
1739374340000|2025-02-12 15:32:20|20243.61|20163.61|20243.87|20163.87|20243.87|20163.87|20240.98|20160.98|10
1739374350000|2025-02-12 15:32:30|20242.17|20162.17|20238.45|20158.45|20242.86|20162.86|20238.45|20158.45|10
1739374360000|2025-02-12 15:32:40|20237.74|20157.74|20244.21|20164.21|20244.21|20164.21|20236.2|20156.2|10
1739374370000|2025-02-12 15:32:50|20243.68|20163.68|20243.82|20163.82|20245.48|20165.48|20243.68|20163.68|10
1739374380000|2025-02-12 15:33:00|20244.04|20164.04|20244.06|20164.06|20246.11|20166.11|20243.86|20163.86|10
1739374390000|2025-02-12 15:33:10|20245.11|20165.11|20254.08|20174.08|20254.08|20174.08|20245.11|20165.11|10
1739374400000|2025-02-12 15:33:20|20255.11|20175.11|20258.93|20178.93|20261.51|20181.51|20255.11|20175.11|10
1739374410000|2025-02-12 15:33:30|20258.39|20178.39|20258.04|20178.04|20258.98|20178.98|20257.11|20177.11|10
1739374420000|2025-02-12 15:33:40|20258.58|20178.58|20262.02|20182.02|20262.02|20182.02|20258.53|20178.53|10
1739374430000|2025-02-12 15:33:50|20261.61|20181.61|20262.84|20182.84|20263.69|20183.69|20261.2|20181.2|10
1739374440000|2025-02-12 15:34:00|20262.99|20182.99|20259.35|20179.35|20264.12|20184.12|20259.35|20179.35|10
1739374450000|2025-02-12 15:34:10|20258.99|20178.99|20256.86|20176.86|20258.99|20178.99|20256.37|20176.37|10
1739374460000|2025-02-12 15:34:20|20257.52|20177.52|20253.09|20173.09|20258.59|20178.59|20253.09|20173.09|10
1739374470000|2025-02-12 15:34:30|20253.14|20173.14|20247.17|20167.17|20253.14|20173.14|20245.86|20165.86|10
1739374480000|2025-02-12 15:34:40|20247.25|20167.25|20247.88|20167.88|20247.88|20167.88|20246.7|20166.7|10
1739374490000|2025-02-12 15:34:50|20247.13|20167.13|20245.55|20165.55|20247.13|20167.13|20242.11|20162.11|10
1739374500000|2025-02-12 15:35:00|20244.99|20164.99|20237.15|20157.15|20244.99|20164.99|20237.15|20157.15|10
1739374510000|2025-02-12 15:35:10|20236.05|20156.05|20226.38|20146.38|20236.05|20156.05|20226.38|20146.38|10
1739374520000|2025-02-12 15:35:20|20225.88|20145.88|20217.3|20137.3|20225.88|20145.88|20217.3|20137.3|10
1739374530000|2025-02-12 15:35:30|20216.69|20136.69|20220.9|20140.9|20221.28|20141.28|20216.69|20136.69|10
1739374540000|2025-02-12 15:35:40|20221.62|20141.62|20220.58|20140.58|20222.28|20142.28|20220.58|20140.58|10
1739374550000|2025-02-12 15:35:50|20220.05|20140.05|20218.88|20138.88|20220.05|20140.05|20217.91|20137.91|10
1739374560000|2025-02-12 15:36:00|20218.74|20138.74|20218.36|20138.36|20220.39|20140.39|20217.47|20137.47|10
1739374570000|2025-02-12 15:36:10|20218.96|20138.96|20227.86|20147.86|20227.86|20147.86|20218.96|20138.96|10
1739374580000|2025-02-12 15:36:20|20231.32|20151.32|20236.82|20156.82|20237.36|20157.36|20231.32|20151.32|10
1739374590000|2025-02-12 15:36:30|20237.87|20157.87|20244.06|20164.06|20244.11|20164.11|20237.87|20157.87|10
1739374600000|2025-02-12 15:36:40|20244.47|20164.47|20244.04|20164.04|20245.68|20165.68|20243.53|20163.53|10
1739374610000|2025-02-12 15:36:50|20244.08|20164.08|20243.15|20163.15|20245.59|20165.59|20243.15|20163.15|10
1739374620000|2025-02-12 15:37:00|20243.18|20163.18|20239.48|20159.48|20243.18|20163.18|20236.5|20156.5|10
1739374630000|2025-02-12 15:37:10|20239.61|20159.61|20238.46|20158.46|20239.61|20159.61|20238.46|20158.46|9
1739374640000|2025-02-12 15:37:20|20238.9|20158.9|20241.23|20161.23|20241.82|20161.82|20237.99|20157.99|10
1739374650000|2025-02-12 15:37:30|20241.17|20161.17|20239.12|20159.12|20241.17|20161.17|20238.92|20158.92|10
1739374660000|2025-02-12 15:37:40|20238.91|20158.91|20235.75|20155.75|20238.91|20158.91|20235.73|20155.73|10
1739374670000|2025-02-12 15:37:50|20234.62|20154.62|20230.74|20150.74|20235.67|20155.67|20230.21|20150.21|10
1739374680000|2025-02-12 15:38:00|20230.7|20150.7|20230.56|20150.56|20230.78|20150.78|20229.81|20149.81|10
1739374690000|2025-02-12 15:38:10|20230.01|20150.01|20235.05|20155.05|20235.05|20155.05|20230.01|20150.01|10
1739374700000|2025-02-12 15:38:20|20235.2|20155.2|20236.41|20156.41|20236.41|20156.41|20233.42|20153.42|10
1739374710000|2025-02-12 15:38:30|20238.09|20158.09|20252.99|20172.99|20252.99|20172.99|20238.09|20158.09|10
1739374720000|2025-02-12 15:38:40|20254.81|20174.81|20254.32|20174.32|20255.6|20175.6|20253.59|20173.59|10
1739374730000|2025-02-12 15:38:50|20255.12|20175.12|20264.53|20184.53|20264.84|20184.84|20255.12|20175.12|9
1739374740000|2025-02-12 15:39:00|20264.96|20184.96|20283.67|20203.67|20283.67|20203.67|20264.96|20184.96|10
1739374750000|2025-02-12 15:39:10|20283.84|20203.84|20281.64|20201.64|20285.16|20205.16|20281.28|20201.28|10
1739374760000|2025-02-12 15:39:20|20281.77|20201.77|20282.28|20202.28|20283.12|20203.12|20281.77|20201.77|10
1739374770000|2025-02-12 15:39:30|20281.44|20201.44|20271.19|20191.19|20281.44|20201.44|20271.19|20191.19|9
1739374780000|2025-02-12 15:39:40|20271.85|20191.85|20269.6|20189.6|20271.94|20191.94|20269.52|20189.52|10
1739374790000|2025-02-12 15:39:50|20269.45|20189.45|20271.47|20191.47|20271.47|20191.47|20269.45|20189.45|10
1739374800000|2025-02-12 15:40:00|20271.78|20191.78|20269.48|20189.48|20271.78|20191.78|20269.48|20189.48|9
1739374810000|2025-02-12 15:40:10|20269.92|20189.92|20269.6|20189.6|20269.92|20189.92|20269.6|20189.6|6
1739374820000|2025-02-12 15:40:20|20268.82|20188.82|20264.77|20184.77|20268.82|20188.82|20264.77|20184.77|9
1739374830000|2025-02-12 15:40:30|20264.79|20184.79|20268.45|20188.45|20268.91|20188.91|20264.22|20184.22|10
1739374840000|2025-02-12 15:40:40|20268.63|20188.63|20266.7|20186.7|20268.63|20188.63|20265.58|20185.58|10
1739374850000|2025-02-12 15:40:50|20266.17|20186.17|20265.12|20185.12|20266.17|20186.17|20263.92|20183.92|10
1739374860000|2025-02-12 15:41:00|20264.96|20184.96|20263.31|20183.31|20266.25|20186.25|20263.31|20183.31|10
1739374870000|2025-02-12 15:41:10|20263.09|20183.09|20260.26|20180.26|20264.58|20184.58|20260.26|20180.26|10
1739374880000|2025-02-12 15:41:20|20259.79|20179.79|20252.56|20172.56|20259.79|20179.79|20252.56|20172.56|10
1739374890000|2025-02-12 15:41:30|20253.06|20173.06|20255.93|20175.93|20256.03|20176.03|20252.94|20172.94|10
1739374900000|2025-02-12 15:41:40|20255.76|20175.76|20253.65|20173.65|20257.16|20177.16|20253.65|20173.65|10
1739374910000|2025-02-12 15:41:50|20253.18|20173.18|20253.26|20173.26|20253.5|20173.5|20252.61|20172.61|10
1739374920000|2025-02-12 15:42:00|20253.45|20173.45|20253.13|20173.13|20254.4|20174.4|20252.65|20172.65|10
1739374930000|2025-02-12 15:42:10|20252.8|20172.8|20247.95|20167.95|20253.29|20173.29|20247.22|20167.22|10
1739374940000|2025-02-12 15:42:20|20247.83|20167.83|20245.15|20165.15|20248.66|20168.66|20245.15|20165.15|10
1739374950000|2025-02-12 15:42:30|20244.56|20164.56|20243.19|20163.19|20244.56|20164.56|20243.19|20163.19|10
1739374960000|2025-02-12 15:42:40|20244.24|20164.24|20243.48|20163.48|20245.28|20165.28|20243.41|20163.41|10
1739374970000|2025-02-12 15:42:50|20244.02|20164.02|20249.96|20169.96|20249.96|20169.96|20244.02|20164.02|10
1739374980000|2025-02-12 15:43:00|20251.92|20171.92|20253.56|20173.56|20253.99|20173.99|20251.63|20171.63|10
1739374990000|2025-02-12 15:43:10|20253.02|20173.02|20248.98|20168.98|20253.06|20173.06|20248.98|20168.98|10
1739375000000|2025-02-12 15:43:20|20249.12|20169.12|20247.45|20167.45|20249.35|20169.35|20247.45|20167.45|10
1739375010000|2025-02-12 15:43:30|20247.63|20167.63|20243.57|20163.57|20247.63|20167.63|20243.57|20163.57|10
1739375020000|2025-02-12 15:43:40|20243.11|20163.11|20241.55|20161.55|20243.95|20163.95|20241.55|20161.55|10
1739375030000|2025-02-12 15:43:50|20241.81|20161.81|20243.02|20163.02|20243.14|20163.14|20240.75|20160.75|10
1739375040000|2025-02-12 15:44:00|20242.32|20162.32|20242.25|20162.25|20243.93|20163.93|20241.67|20161.67|10
1739375050000|2025-02-12 15:44:10|20241.79|20161.79|20241.84|20161.84|20241.84|20161.84|20238.55|20158.55|10
1739375060000|2025-02-12 15:44:20|20242.4|20162.4|20244.84|20164.84|20245.27|20165.27|20242.27|20162.27|10
1739375070000|2025-02-12 15:44:30|20245.12|20165.12|20246.43|20166.43|20246.43|20166.43|20244.33|20164.33|10
1739375080000|2025-02-12 15:44:40|20246.24|20166.24|20243.24|20163.24|20246.61|20166.61|20242.81|20162.81|10
1739375090000|2025-02-12 15:44:50|20243.59|20163.59|20244.8|20164.8|20245.34|20165.34|20243.59|20163.59|10
1739375100000|2025-02-12 15:45:00|20245.54|20165.54|20249.25|20169.25|20249.72|20169.72|20245.54|20165.54|10
1739375110000|2025-02-12 15:45:10|20250.21|20170.21|20260.08|20180.08|20260.08|20180.08|20250.21|20170.21|10
1739375120000|2025-02-12 15:45:20|20259.54|20179.54|20262.37|20182.37|20262.37|20182.37|20259.54|20179.54|10
1739375130000|2025-02-12 15:45:30|20262.94|20182.94|20264.09|20184.09|20265.48|20185.48|20262.94|20182.94|10
1739375140000|2025-02-12 15:45:40|20263.79|20183.79|20245.02|20165.02|20263.79|20183.79|20245.02|20165.02|10
1739375150000|2025-02-12 15:45:50|20243.87|20163.87|20240.81|20160.81|20245.01|20165.01|20240.81|20160.81|10
1739375160000|2025-02-12 15:46:00|20239.84|20159.84|20234.91|20154.91|20239.89|20159.89|20234.91|20154.91|10
1739375170000|2025-02-12 15:46:10|20230.85|20150.85|20227.53|20147.53|20230.85|20150.85|20225.93|20145.93|10
1739375180000|2025-02-12 15:46:20|20227.73|20147.73|20225.73|20145.73|20228.64|20148.64|20225.73|20145.73|10
1739375190000|2025-02-12 15:46:30|20225.72|20145.72|20230.13|20150.13|20231.47|20151.47|20224.83|20144.83|10
1739375200000|2025-02-12 15:46:40|20228.82|20148.82|20223.18|20143.18|20228.82|20148.82|20223.18|20143.18|10
1739375210000|2025-02-12 15:46:50|20221.91|20141.91|20220.5|20140.5|20221.91|20141.91|20220.11|20140.11|10
1739375220000|2025-02-12 15:47:00|20219.27|20139.27|20214.82|20134.82|20219.34|20139.34|20214.82|20134.82|10
1739375230000|2025-02-12 15:47:10|20213.87|20133.87|20213.21|20133.21|20214.24|20134.24|20212.3|20132.3|10
1739375240000|2025-02-12 15:47:20|20213.25|20133.25|20211.54|20131.54|20213.25|20133.25|20210.66|20130.66|10
1739375250000|2025-02-12 15:47:30|20209.99|20129.99|20207.28|20127.28|20209.99|20129.99|20207.28|20127.28|10
1739375260000|2025-02-12 15:47:40|20207.01|20127.01|20210.15|20130.15|20210.15|20130.15|20205.4|20125.4|10
1739375270000|2025-02-12 15:47:50|20211.35|20131.35|20211.7|20131.7|20212.84|20132.84|20211.35|20131.35|10
1739375280000|2025-02-12 15:48:00|20212.36|20132.36|20215.58|20135.58|20215.58|20135.58|20211.71|20131.71|10
1739375290000|2025-02-12 15:48:10|20216.14|20136.14|20225.79|20145.79|20225.79|20145.79|20216.14|20136.14|10
1739375300000|2025-02-12 15:48:20|20227.42|20147.42|20237.23|20157.23|20238.73|20158.73|20227.42|20147.42|10
1739375310000|2025-02-12 15:48:30|20237.43|20157.43|20238|20158|20240.49|20160.49|20237.43|20157.43|10
1739375320000|2025-02-12 15:48:40|20237.87|20157.87|20236.13|20156.13|20237.87|20157.87|20234.9|20154.9|10
1739375330000|2025-02-12 15:48:50|20236.49|20156.49|20236.78|20156.78|20237.06|20157.06|20235.95|20155.95|10
1739375340000|2025-02-12 15:49:00|20237.1|20157.1|20225.43|20145.43|20237.1|20157.1|20225.43|20145.43|10
1739375350000|2025-02-12 15:49:10|20224.46|20144.46|20218.87|20138.87|20224.46|20144.46|20218.55|20138.55|10
1739375360000|2025-02-12 15:49:20|20218.97|20138.97|20213.56|20133.56|20218.97|20138.97|20213.53|20133.53|10
1739375370000|2025-02-12 15:49:30|20214.64|20134.64|20215.37|20135.37|20215.92|20135.92|20214.48|20134.48|10
1739375380000|2025-02-12 15:49:40|20215.63|20135.63|20216.17|20136.17|20216.45|20136.45|20214.68|20134.68|10
1739375390000|2025-02-12 15:49:50|20216.49|20136.49|20219.82|20139.82|20219.89|20139.89|20216.49|20136.49|10
1739375400000|2025-02-12 15:50:00|20222.39|20142.39|20227.67|20147.67|20227.67|20147.67|20222.39|20142.39|10
1739375410000|2025-02-12 15:50:10|20227.75|20147.75|20236.12|20156.12|20236.3|20156.3|20227.75|20147.75|10
1739375420000|2025-02-12 15:50:20|20236.2|20156.2|20244.77|20164.77|20244.77|20164.77|20236.2|20156.2|10
1739375430000|2025-02-12 15:50:30|20245.79|20165.79|20254.56|20174.56|20254.56|20174.56|20245.79|20165.79|10
1739375440000|2025-02-12 15:50:40|20254.64|20174.64|20256.79|20176.79|20257.53|20177.53|20254.64|20174.64|10
1739375450000|2025-02-12 15:50:50|20257.33|20177.33|20255.07|20175.07|20257.33|20177.33|20255.03|20175.03|10
1739375460000|2025-02-12 15:51:00|20254.93|20174.93|20255.82|20175.82|20258.65|20178.65|20254.93|20174.93|10
1739375470000|2025-02-12 15:51:10|20255.68|20175.68|20251.75|20171.75|20255.89|20175.89|20250.42|20170.42|10
1739375480000|2025-02-12 15:51:20|20252.31|20172.31|20252.16|20172.16|20252.41|20172.41|20250.52|20170.52|10
1739375490000|2025-02-12 15:51:30|20262.31|20182.31|20266.58|20186.58|20266.58|20186.58|20262.25|20182.25|10
1739375500000|2025-02-12 15:51:40|20266.62|20186.62|20275.45|20195.45|20275.45|20195.45|20266.62|20186.62|10
1739375510000|2025-02-12 15:51:50|20275.18|20195.18|20273.74|20193.74|20275.18|20195.18|20272.37|20192.37|10
1739375520000|2025-02-12 15:52:00|20273.68|20193.68|20262.36|20182.36|20273.7|20193.7|20262.36|20182.36|10
1739375530000|2025-02-12 15:52:10|20260.84|20180.84|20252.49|20172.49|20260.84|20180.84|20252.49|20172.49|10
1739375540000|2025-02-12 15:52:20|20253.16|20173.16|20251.51|20171.51|20253.86|20173.86|20251.51|20171.51|10
1739375550000|2025-02-12 15:52:30|20249.54|20169.54|20250.7|20170.7|20250.7|20170.7|20247.18|20167.18|10
1739375560000|2025-02-12 15:52:40|20249.93|20169.93|20250.14|20170.14|20250.14|20170.14|20248.95|20168.95|9
1739375570000|2025-02-12 15:52:50|20250.24|20170.24|20250.23|20170.23|20250.24|20170.24|20248.78|20168.78|10
1739375580000|2025-02-12 15:53:00|20251.27|20171.27|20259.92|20179.92|20259.92|20179.92|20251.16|20171.16|10
1739375590000|2025-02-12 15:53:10|20258.49|20178.49|20255.5|20175.5|20258.49|20178.49|20255.12|20175.12|9
1739375600000|2025-02-12 15:53:20|20255.7|20175.7|20255.52|20175.52|20255.83|20175.83|20254.05|20174.05|10
1739375610000|2025-02-12 15:53:30|20255.37|20175.37|20257.72|20177.72|20257.72|20177.72|20255|20175|9
1739375620000|2025-02-12 15:53:40|20257.88|20177.88|20260.52|20180.52|20260.52|20180.52|20257.88|20177.88|10
1739375630000|2025-02-12 15:53:50|20261.21|20181.21|20260.63|20180.63|20263.09|20183.09|20260.63|20180.63|10
1739375640000|2025-02-12 15:54:00|20260.69|20180.69|20260.73|20180.73|20261.12|20181.12|20260.25|20180.25|10
1739375650000|2025-02-12 15:54:10|20261.74|20181.74|20263.24|20183.24|20263.27|20183.27|20261.74|20181.74|9
1739375660000|2025-02-12 15:54:20|20263.39|20183.39|20261.34|20181.34|20263.64|20183.64|20261.34|20181.34|10
1739375670000|2025-02-12 15:54:30|20261.46|20181.46|20259.59|20179.59|20261.46|20181.46|20259.5|20179.5|10
1739375680000|2025-02-12 15:54:40|20259.51|20179.51|20262.37|20182.37|20262.67|20182.67|20259.51|20179.51|10
1739375690000|2025-02-12 15:54:50|20262.64|20182.64|20263.05|20183.05|20263.44|20183.44|20262.41|20182.41|10
1739375700000|2025-02-12 15:55:00|20264.16|20184.16|20262.77|20182.77|20264.68|20184.68|20262.75|20182.75|10
1739375710000|2025-02-12 15:55:10|20262.26|20182.26|20259.02|20179.02|20262.26|20182.26|20259.02|20179.02|10
1739375720000|2025-02-12 15:55:20|20256.69|20176.69|20252.17|20172.17|20256.69|20176.69|20252.17|20172.17|10
1739375730000|2025-02-12 15:55:30|20251.9|20171.9|20252.98|20172.98|20252.98|20172.98|20251.17|20171.17|10
1739375740000|2025-02-12 15:55:40|20253.92|20173.92|20255.99|20175.99|20256.86|20176.86|20253.92|20173.92|10
1739375750000|2025-02-12 15:55:50|20256.08|20176.08|20254.27|20174.27|20256.55|20176.55|20254.27|20174.27|10
1739375760000|2025-02-12 15:56:00|20254.38|20174.38|20251.25|20171.25|20254.38|20174.38|20251.25|20171.25|10
1739375770000|2025-02-12 15:56:10|20250.66|20170.66|20248.57|20168.57|20250.66|20170.66|20248.5|20168.5|10
1739375780000|2025-02-12 15:56:20|20248.54|20168.54|20249.78|20169.78|20249.78|20169.78|20247.62|20167.62|9
1739375790000|2025-02-12 15:56:30|20250.3|20170.3|20252.4|20172.4|20252.4|20172.4|20250.3|20170.3|10
1739375800000|2025-02-12 15:56:40|20251.1|20171.1|20243.97|20163.97|20251.1|20171.1|20243.5|20163.5|10
1739375810000|2025-02-12 15:56:50|20243.7|20163.7|20240.45|20160.45|20243.7|20163.7|20240.45|20160.45|9
1739375820000|2025-02-12 15:57:00|20239.47|20159.47|20238.61|20158.61|20239.47|20159.47|20237.71|20157.71|10
1739375830000|2025-02-12 15:57:10|20238.3|20158.3|20237.78|20157.78|20238.59|20158.59|20237.78|20157.78|9
1739375840000|2025-02-12 15:57:20|20237.67|20157.67|20239.48|20159.48|20239.8|20159.8|20236.99|20156.99|10
1739375850000|2025-02-12 15:57:30|20238.5|20158.5|20235.75|20155.75|20238.63|20158.63|20235.75|20155.75|10
1739375860000|2025-02-12 15:57:40|20235.87|20155.87|20237.11|20157.11|20237.11|20157.11|20235.65|20155.65|9
1739375870000|2025-02-12 15:57:50|20237.49|20157.49|20236.91|20156.91|20237.67|20157.67|20235.97|20155.97|10
1739375880000|2025-02-12 15:58:00|20236.75|20156.75|20235.82|20155.82|20236.75|20156.75|20235.63|20155.63|10
1739375890000|2025-02-12 15:58:10|20236.29|20156.29|20234.33|20154.33|20237.01|20157.01|20234.33|20154.33|10
1739375900000|2025-02-12 15:58:20|20234.01|20154.01|20235.79|20155.79|20235.79|20155.79|20233.87|20153.87|10
1739375910000|2025-02-12 15:58:30|20235.76|20155.76|20232.59|20152.59|20236.22|20156.22|20232.59|20152.59|10
1739375920000|2025-02-12 15:58:40|20232.44|20152.44|20228.09|20148.09|20232.55|20152.55|20228.09|20148.09|10
1739375930000|2025-02-12 15:58:50|20228.19|20148.19|20227.34|20147.34|20228.19|20148.19|20227.23|20147.23|10
1739375940000|2025-02-12 15:59:00|20227.48|20147.48|20228.62|20148.62|20228.88|20148.88|20227.48|20147.48|10
1739375950000|2025-02-12 15:59:10|20225.83|20145.83|20224.01|20144.01|20225.83|20145.83|20224.01|20144.01|10
1739375960000|2025-02-12 15:59:20|20225.09|20145.09|20227.46|20147.46|20228.15|20148.15|20225.09|20145.09|10
1739375970000|2025-02-12 15:59:30|20227.05|20147.05|20225.66|20145.66|20227.05|20147.05|20224.6|20144.6|9
1739375980000|2025-02-12 15:59:40|20227.31|20147.31|20230.59|20150.59|20230.59|20150.59|20227.31|20147.31|10
1739375990000|2025-02-12 15:59:50|20230.31|20150.31|20233.13|20153.13|20235.18|20155.18|20230.31|20150.31|10
1739376000000|2025-02-12 16:00:00|20233.11|20153.11|20234.63|20154.63|20236.58|20156.58|20233.07|20153.07|10
1739376010000|2025-02-12 16:00:10|20232.49|20152.49|20227.7|20147.7|20232.49|20152.49|20227.7|20147.7|10
1739376020000|2025-02-12 16:00:20|20227.86|20147.86|20227.15|20147.15|20228.08|20148.08|20226.14|20146.14|10
1739376030000|2025-02-12 16:00:30|20227.41|20147.41|20225.83|20145.83|20228.45|20148.45|20225.83|20145.83|10
1739376040000|2025-02-12 16:00:40|20225.76|20145.76|20224.44|20144.44|20226.22|20146.22|20224.44|20144.44|10
1739376050000|2025-02-12 16:00:50|20224.16|20144.16|20223.85|20143.85|20225|20145|20223.41|20143.41|10
1739376060000|2025-02-12 16:01:00|20224.73|20144.73|20221.3|20141.3|20226.39|20146.39|20220.53|20140.53|10
1739376070000|2025-02-12 16:01:10|20221.83|20141.83|20221.76|20141.76|20222.22|20142.22|20221.06|20141.06|10
1739376080000|2025-02-12 16:01:20|20221.98|20141.98|20227.6|20147.6|20227.6|20147.6|20221.98|20141.98|10
1739376090000|2025-02-12 16:01:30|20228|20148|20223.13|20143.13|20228|20148|20223.13|20143.13|10
1739376100000|2025-02-12 16:01:40|20219.84|20139.84|20217.83|20137.83|20219.84|20139.84|20216.28|20136.28|10
1739376110000|2025-02-12 16:01:50|20218.93|20138.93|20221.86|20141.86|20221.86|20141.86|20218.79|20138.79|10
1739376120000|2025-02-12 16:02:00|20221.75|20141.75|20221.62|20141.62|20221.75|20141.75|20217.17|20137.17|10
1739376130000|2025-02-12 16:02:10|20221.83|20141.83|20228.05|20148.05|20228.05|20148.05|20221.83|20141.83|10
1739376140000|2025-02-12 16:02:20|20228.2|20148.2|20234.79|20154.79|20234.79|20154.79|20228.2|20148.2|10
1739376150000|2025-02-12 16:02:30|20235.14|20155.14|20236.43|20156.43|20236.43|20156.43|20234.11|20154.11|10
1739376160000|2025-02-12 16:02:40|20235.06|20155.06|20245.51|20165.51|20245.89|20165.89|20233.95|20153.95|10
1739376170000|2025-02-12 16:02:50|20244.05|20164.05|20238.44|20158.44|20244.05|20164.05|20238.44|20158.44|10
1739376180000|2025-02-12 16:03:00|20238.53|20158.53|20229.97|20149.97|20238.91|20158.91|20229.97|20149.97|10
1739376190000|2025-02-12 16:03:10|20230.08|20150.08|20237.47|20157.47|20237.47|20157.47|20230.08|20150.08|10
1739376200000|2025-02-12 16:03:20|20237.19|20157.19|20231.89|20151.89|20237.19|20157.19|20231.89|20151.89|10
1739376210000|2025-02-12 16:03:30|20231.15|20151.15|20230.27|20150.27|20231.45|20151.45|20229.4|20149.4|10
1739376220000|2025-02-12 16:03:40|20230|20150|20222.58|20142.58|20230|20150|20222.31|20142.31|10
1739376230000|2025-02-12 16:03:50|20223.2|20143.2|20219.49|20139.49|20223.2|20143.2|20218.51|20138.51|10
1739376240000|2025-02-12 16:04:00|20219.99|20139.99|20219.6|20139.6|20221.14|20141.14|20219.51|20139.51|10
1739376250000|2025-02-12 16:04:10|20219.57|20139.57|20223.05|20143.05|20223.05|20143.05|20218.85|20138.85|10
1739376260000|2025-02-12 16:04:20|20223.3|20143.3|20228.87|20148.87|20228.88|20148.88|20223.3|20143.3|10
1739376270000|2025-02-12 16:04:30|20228.88|20148.88|20231.96|20151.96|20232.87|20152.87|20228.88|20148.88|10
1739376280000|2025-02-12 16:04:40|20231.77|20151.77|20232.81|20152.81|20232.81|20152.81|20231.15|20151.15|10
1739376290000|2025-02-12 16:04:50|20233.05|20153.05|20229.42|20149.42|20233.05|20153.05|20229.42|20149.42|10
1739376300000|2025-02-12 16:05:00|20229.07|20149.07|20227|20147|20229.44|20149.44|20226.05|20146.05|10
1739376310000|2025-02-12 16:05:10|20227.41|20147.41|20222.25|20142.25|20227.41|20147.41|20222.25|20142.25|10
1739376320000|2025-02-12 16:05:20|20221.8|20141.8|20208.23|20128.23|20221.8|20141.8|20208.23|20128.23|10
1739376330000|2025-02-12 16:05:30|20208.4|20128.4|20209.97|20129.97|20209.97|20129.97|20205.58|20125.58|10
1739376340000|2025-02-12 16:05:40|20208.05|20128.05|20213.9|20133.9|20213.9|20133.9|20207.2|20127.2|10
1739376350000|2025-02-12 16:05:50|20214.28|20134.28|20217.22|20137.22|20217.22|20137.22|20213.6|20133.6|10
1739376360000|2025-02-12 16:06:00|20217.52|20137.52|20223.2|20143.2|20223.67|20143.67|20217.52|20137.52|10
1739376370000|2025-02-12 16:06:10|20224.55|20144.55|20227.3|20147.3|20227.53|20147.53|20224.55|20144.55|10
1739376380000|2025-02-12 16:06:20|20226.4|20146.4|20230.78|20150.78|20230.78|20150.78|20225.49|20145.49|10
1739376390000|2025-02-12 16:06:30|20229.72|20149.72|20233.17|20153.17|20234.5|20154.5|20229.72|20149.72|10
1739376400000|2025-02-12 16:06:40|20234.25|20154.25|20234.95|20154.95|20236.67|20156.67|20234.25|20154.25|10
1739376410000|2025-02-12 16:06:50|20234.64|20154.64|20233.85|20153.85|20235.7|20155.7|20233.7|20153.7|10
1739376420000|2025-02-12 16:07:00|20233.2|20153.2|20228.13|20148.13|20233.2|20153.2|20228.13|20148.13|10
1739376430000|2025-02-12 16:07:10|20226.88|20146.88|20219.16|20139.16|20226.88|20146.88|20218.74|20138.74|10
1739376440000|2025-02-12 16:07:20|20219.14|20139.14|20204.69|20124.69|20219.14|20139.14|20204.69|20124.69|10
1739376450000|2025-02-12 16:07:30|20201.31|20121.31|20194.96|20114.96|20201.31|20121.31|20192.77|20112.77|10
1739376460000|2025-02-12 16:07:40|20196.13|20116.13|20195.83|20115.83|20196.56|20116.56|20195.03|20115.03|10
1739376470000|2025-02-12 16:07:50|20196.52|20116.52|20194.44|20114.44|20198|20118|20194.44|20114.44|10
1739376480000|2025-02-12 16:08:00|20194.46|20114.46|20193.36|20113.36|20195.72|20115.72|20193.36|20113.36|10
1739376490000|2025-02-12 16:08:10|20193.75|20113.75|20195.21|20115.21|20195.21|20115.21|20192.9|20112.9|10
1739376500000|2025-02-12 16:08:20|20196.08|20116.08|20188.28|20108.28|20196.21|20116.21|20188.28|20108.28|10
1739376510000|2025-02-12 16:08:30|20187.93|20107.93|20183.28|20103.28|20188.49|20108.49|20183.28|20103.28|10
1739376520000|2025-02-12 16:08:40|20180.84|20100.84|20172.07|20092.07|20180.84|20100.84|20172.07|20092.07|10
1739376530000|2025-02-12 16:08:50|20172.35|20092.35|20172.07|20092.07|20173.98|20093.98|20171.99|20091.99|9
1739376540000|2025-02-12 16:09:00|20172.26|20092.26|20176.65|20096.65|20176.65|20096.65|20171.83|20091.83|10
1739376550000|2025-02-12 16:09:10|20177.16|20097.16|20177.29|20097.29|20179.49|20099.49|20177.16|20097.16|10
1739376560000|2025-02-12 16:09:20|20176.87|20096.87|20172.33|20092.33|20176.87|20096.87|20172.33|20092.33|10
1739376570000|2025-02-12 16:09:30|20172.44|20092.44|20164.59|20084.59|20172.71|20092.71|20164.59|20084.59|10
1739376580000|2025-02-12 16:09:40|20163.29|20083.29|20158.23|20078.23|20163.29|20083.29|20155.72|20075.72|10
1739376590000|2025-02-12 16:09:50|20159.37|20079.37|20165.17|20085.17|20165.19|20085.19|20159.37|20079.37|10
1739376600000|2025-02-12 16:10:00|20166.06|20086.06|20164.31|20084.31|20167.93|20087.93|20164.31|20084.31|10
1739376610000|2025-02-12 16:10:10|20163.03|20083.03|20163.99|20083.99|20164.18|20084.18|20163.03|20083.03|10
1739376620000|2025-02-12 16:10:20|20163.46|20083.46|20162.07|20082.07|20164.03|20084.03|20161.89|20081.89|10
1739376630000|2025-02-12 16:10:30|20161.92|20081.92|20164.1|20084.1|20164.1|20084.1|20160.39|20080.39|10
1739376640000|2025-02-12 16:10:40|20162.73|20082.73|20155.59|20075.59|20162.73|20082.73|20154.66|20074.66|10
1739376650000|2025-02-12 16:10:50|20156.13|20076.13|20155.9|20075.9|20156.28|20076.28|20155.47|20075.47|10
1739376660000|2025-02-12 16:11:00|20155.45|20075.45|20153.72|20073.72|20155.45|20075.45|20153.16|20073.16|10
1739376670000|2025-02-12 16:11:10|20151.81|20071.81|20145.57|20065.57|20151.81|20071.81|20145.57|20065.57|10
1739376680000|2025-02-12 16:11:20|20145.41|20065.41|20146.14|20066.14|20148.58|20068.58|20145.41|20065.41|10
1739376690000|2025-02-12 16:11:30|20144.94|20064.94|20141.68|20061.68|20144.94|20064.94|20141.68|20061.68|10
1739376700000|2025-02-12 16:11:40|20140.95|20060.95|20134.62|20054.62|20141.54|20061.54|20134.62|20054.62|10
1739376710000|2025-02-12 16:11:50|20134.32|20054.32|20133.33|20053.33|20134.32|20054.32|20132.64|20052.64|10
1739376720000|2025-02-12 16:12:00|20133.98|20053.98|20135.81|20055.81|20139.01|20059.01|20133.98|20053.98|10
1739376730000|2025-02-12 16:12:10|20135.13|20055.13|20138.22|20058.22|20138.22|20058.22|20133.6|20053.6|10
1739376740000|2025-02-12 16:12:20|20139.88|20059.88|20144.49|20064.49|20144.49|20064.49|20139.88|20059.88|10
1739376750000|2025-02-12 16:12:30|20143.62|20063.62|20135.58|20055.58|20143.62|20063.62|20135.58|20055.58|9
1739376760000|2025-02-12 16:12:40|20135.36|20055.36|20133.62|20053.62|20135.36|20055.36|20132.66|20052.66|10
1739376770000|2025-02-12 16:12:50|20133.87|20053.87|20137.91|20057.91|20137.91|20057.91|20133.75|20053.75|10
1739376780000|2025-02-12 16:13:00|20138.12|20058.12|20143.33|20063.33|20143.33|20063.33|20137.55|20057.55|10
1739376790000|2025-02-12 16:13:10|20143.58|20063.58|20136.68|20056.68|20143.71|20063.71|20136.68|20056.68|9
1739376800000|2025-02-12 16:13:20|20135.89|20055.89|20133|20053|20135.89|20055.89|20131.25|20051.25|10
1739376810000|2025-02-12 16:13:30|20133.43|20053.43|20136.74|20056.74|20136.74|20056.74|20132.43|20052.43|10
1739376820000|2025-02-12 16:13:40|20137.26|20057.26|20135.8|20055.8|20138.34|20058.34|20135.44|20055.44|10
1739376830000|2025-02-12 16:13:50|20135.26|20055.26|20136.2|20056.2|20136.39|20056.39|20134.95|20054.95|10
1739376840000|2025-02-12 16:14:00|20136.34|20056.34|20139.98|20059.98|20139.98|20059.98|20135.67|20055.67|10
1739376850000|2025-02-12 16:14:10|20140.36|20060.36|20143.6|20063.6|20143.6|20063.6|20140.36|20060.36|10
1739376860000|2025-02-12 16:14:20|20145.14|20065.14|20140.18|20060.18|20145.14|20065.14|20140.18|20060.18|10
1739376870000|2025-02-12 16:14:30|20139.46|20059.46|20136.29|20056.29|20139.46|20059.46|20135.55|20055.55|10
1739376880000|2025-02-12 16:14:40|20136.73|20056.73|20133.26|20053.26|20136.73|20056.73|20133.26|20053.26|10
1739376890000|2025-02-12 16:14:50|20134.5|20054.5|20135.23|20055.23|20135.23|20055.23|20133.52|20053.52|9
1739376900000|2025-02-12 16:15:00|20136.1|20056.1|20136.35|20056.35|20137.2|20057.2|20135.16|20055.16|10
1739376910000|2025-02-12 16:15:10|20135.69|20055.69|20132.91|20052.91|20136.73|20056.73|20132.91|20052.91|10
1739376920000|2025-02-12 16:15:20|20132.14|20052.14|20130.17|20050.17|20132.14|20052.14|20128.42|20048.42|10
1739376930000|2025-02-12 16:15:30|20129.39|20049.39|20125.66|20045.66|20129.39|20049.39|20124.6|20044.6|10
1739376940000|2025-02-12 16:15:40|20125.99|20045.99|20124.73|20044.73|20126.02|20046.02|20124.73|20044.73|10
1739376950000|2025-02-12 16:15:50|20124.47|20044.47|20122.89|20042.89|20124.48|20044.48|20122.74|20042.74|10
1739376960000|2025-02-12 16:16:00|20122.82|20042.82|20127.35|20047.35|20128.64|20048.64|20122.25|20042.25|10
1739376970000|2025-02-12 16:16:10|20126.5|20046.5|20122.45|20042.45|20126.5|20046.5|20121.93|20041.93|10
1739376980000|2025-02-12 16:16:20|20123.3|20043.3|20127.13|20047.13|20127.18|20047.18|20122.72|20042.72|10
1739376990000|2025-02-12 16:16:30|20128.39|20048.39|20138.68|20058.68|20138.68|20058.68|20128.39|20048.39|10
1739377000000|2025-02-12 16:16:40|20141.32|20061.32|20142.93|20062.93|20142.93|20062.93|20140.51|20060.51|10
1739377010000|2025-02-12 16:16:50|20144.34|20064.34|20146.34|20066.34|20146.34|20066.34|20143.73|20063.73|10
1739377020000|2025-02-12 16:17:00|20146.48|20066.48|20154.96|20074.96|20154.96|20074.96|20146.48|20066.48|10
1739377030000|2025-02-12 16:17:10|20155.47|20075.47|20154.56|20074.56|20156.52|20076.52|20154.4|20074.4|10
1739377040000|2025-02-12 16:17:20|20154.7|20074.7|20151.78|20071.78|20154.7|20074.7|20151.18|20071.18|10
1739377050000|2025-02-12 16:17:30|20153.4|20073.4|20159.36|20079.36|20159.36|20079.36|20153.4|20073.4|10
1739377060000|2025-02-12 16:17:40|20159.38|20079.38|20153.18|20073.18|20159.38|20079.38|20153.18|20073.18|10
1739377070000|2025-02-12 16:17:50|20152.48|20072.48|20151.22|20071.22|20152.48|20072.48|20149.84|20069.84|10
1739377080000|2025-02-12 16:18:00|20152.47|20072.47|20154.66|20074.66|20154.66|20074.66|20152.33|20072.33|10
1739377090000|2025-02-12 16:18:10|20155.34|20075.34|20158.92|20078.92|20158.92|20078.92|20155.34|20075.34|10
1739377100000|2025-02-12 16:18:20|20158.88|20078.88|20151.14|20071.14|20158.88|20078.88|20151.14|20071.14|10
1739377110000|2025-02-12 16:18:30|20151.52|20071.52|20150.15|20070.15|20151.52|20071.52|20149.01|20069.01|10
1739377120000|2025-02-12 16:18:40|20150.24|20070.24|20149.38|20069.38|20150.29|20070.29|20149.38|20069.38|10
1739377130000|2025-02-12 16:18:50|20149.81|20069.81|20144.73|20064.73|20150.37|20070.37|20144.73|20064.73|10
1739377140000|2025-02-12 16:19:00|20143.56|20063.56|20139.89|20059.89|20143.56|20063.56|20139.07|20059.07|9
1739377150000|2025-02-12 16:19:10|20139.3|20059.3|20141.63|20061.63|20141.63|20061.63|20138.86|20058.86|10
1739377160000|2025-02-12 16:19:20|20141.67|20061.67|20144.14|20064.14|20145.41|20065.41|20141.64|20061.64|10
1739377170000|2025-02-12 16:19:30|20143.78|20063.78|20145.9|20065.9|20146.37|20066.37|20143.78|20063.78|10
1739377180000|2025-02-12 16:19:40|20146.91|20066.91|20146.45|20066.45|20147.96|20067.96|20146.16|20066.16|10
1739377190000|2025-02-12 16:19:50|20147.31|20067.31|20145.89|20065.89|20147.31|20067.31|20145.39|20065.39|10
1739377200000|2025-02-12 16:20:00|20146.35|20066.35|20143.92|20063.92|20147.13|20067.13|20143.92|20063.92|10
1739377210000|2025-02-12 16:20:10|20143.69|20063.69|20143.68|20063.68|20143.69|20063.69|20141.53|20061.53|10
1739377220000|2025-02-12 16:20:20|20143.81|20063.81|20141.64|20061.64|20143.81|20063.81|20141.07|20061.07|10
1739377230000|2025-02-12 16:20:30|20142.86|20062.86|20139.16|20059.16|20142.86|20062.86|20138.55|20058.55|10
1739377240000|2025-02-12 16:20:40|20140.41|20060.41|20144.34|20064.34|20144.34|20064.34|20140.41|20060.41|10
1739377250000|2025-02-12 16:20:50|20143.81|20063.81|20147.65|20067.65|20147.65|20067.65|20143.47|20063.47|10
1739377260000|2025-02-12 16:21:00|20147.12|20067.12|20149.34|20069.34|20149.34|20069.34|20146.37|20066.37|10
1739377270000|2025-02-12 16:21:10|20150.47|20070.47|20155.92|20075.92|20156.35|20076.35|20150.47|20070.47|10
1739377280000|2025-02-12 16:21:20|20155.48|20075.48|20156.73|20076.73|20156.76|20076.76|20155.48|20075.48|10
1739377290000|2025-02-12 16:21:30|20157.42|20077.42|20158.21|20078.21|20160.03|20080.03|20157.42|20077.42|10
1739377300000|2025-02-12 16:21:40|20158.22|20078.22|20155.19|20075.19|20158.69|20078.69|20154.93|20074.93|10
1739377310000|2025-02-12 16:21:50|20155.01|20075.01|20152.59|20072.59|20155.16|20075.16|20151.97|20071.97|10
1739377320000|2025-02-12 16:22:00|20153.48|20073.48|20160.31|20080.31|20160.31|20080.31|20153.48|20073.48|10
1739377330000|2025-02-12 16:22:10|20160.43|20080.43|20161.49|20081.49|20163.7|20083.7|20160.43|20080.43|10
1739377340000|2025-02-12 16:22:20|20161.42|20081.42|20153.62|20073.62|20161.42|20081.42|20153.44|20073.44|10
1739377350000|2025-02-12 16:22:30|20153.56|20073.56|20150.89|20070.89|20153.69|20073.69|20150.89|20070.89|10
1739377360000|2025-02-12 16:22:40|20150.98|20070.98|20146.85|20066.85|20150.98|20070.98|20146.85|20066.85|10
1739377370000|2025-02-12 16:22:50|20147.58|20067.58|20148.74|20068.74|20148.74|20068.74|20147|20067|10
1739377380000|2025-02-12 16:23:00|20148.46|20068.46|20147.26|20067.26|20148.92|20068.92|20147.2|20067.2|10
1739377390000|2025-02-12 16:23:10|20147.79|20067.79|20138.42|20058.42|20147.79|20067.79|20138.42|20058.42|10
1739377400000|2025-02-12 16:23:20|20138.84|20058.84|20138.82|20058.82|20139.5|20059.5|20137.61|20057.61|10
1739377410000|2025-02-12 16:23:30|20139.4|20059.4|20140.07|20060.07|20140.61|20060.61|20139.4|20059.4|9
1739377420000|2025-02-12 16:23:40|20140.18|20060.18|20141.56|20061.56|20141.72|20061.72|20140.16|20060.16|10
1739377430000|2025-02-12 16:23:50|20142.05|20062.05|20139.93|20059.93|20142.05|20062.05|20139.84|20059.84|10
1739377440000|2025-02-12 16:24:00|20139.8|20059.8|20136.47|20056.47|20139.8|20059.8|20136.36|20056.36|10
1739377450000|2025-02-12 16:24:10|20136.87|20056.87|20138.06|20058.06|20138.06|20058.06|20134.81|20054.81|10
1739377460000|2025-02-12 16:24:20|20139.12|20059.12|20141.46|20061.46|20141.46|20061.46|20139.12|20059.12|9
1739377470000|2025-02-12 16:24:30|20143.2|20063.2|20147.07|20067.07|20147.07|20067.07|20143.2|20063.2|10
1739377480000|2025-02-12 16:24:40|20148.24|20068.24|20147.85|20067.85|20149.72|20069.72|20147.85|20067.85|10
1739377490000|2025-02-12 16:24:50|20146.38|20066.38|20143.92|20063.92|20146.38|20066.38|20143.92|20063.92|10
1739377500000|2025-02-12 16:25:00|20143.41|20063.41|20137.79|20057.79|20143.41|20063.41|20137.79|20057.79|10
1739377510000|2025-02-12 16:25:10|20137.57|20057.57|20125.73|20045.73|20137.57|20057.57|20125.73|20045.73|10
1739377520000|2025-02-12 16:25:20|20125.75|20045.75|20126.54|20046.54|20126.54|20046.54|20125.25|20045.25|10
1739377530000|2025-02-12 16:25:30|20127.22|20047.22|20125.9|20045.9|20127.22|20047.22|20125.62|20045.62|10
1739377540000|2025-02-12 16:25:40|20124.25|20044.25|20123.22|20043.22|20124.27|20044.27|20122.29|20042.29|10
1739377550000|2025-02-12 16:25:50|20121.73|20041.73|20124.38|20044.38|20124.97|20044.97|20121.73|20041.73|10
1739377560000|2025-02-12 16:26:00|20124.03|20044.03|20117.47|20037.47|20124.03|20044.03|20117.47|20037.47|10
1739377570000|2025-02-12 16:26:10|20115.7|20035.7|20099.1|20019.1|20115.7|20035.7|20098.26|20018.26|10
1739377580000|2025-02-12 16:26:20|20099.25|20019.25|20087.1|20007.1|20099.25|20019.25|20087.1|20007.1|10
1739377590000|2025-02-12 16:26:30|20086.05|20006.05|20083.98|20003.98|20086.05|20006.05|20082.72|20002.72|10
1739377600000|2025-02-12 16:26:40|20083.87|20003.87|20079.83|19999.83|20084.05|20004.05|20079.83|19999.83|10
1739377610000|2025-02-12 16:26:50|20081.39|20001.39|20077.93|19997.93|20081.53|20001.53|20077.93|19997.93|10
1739377620000|2025-02-12 16:27:00|20077.52|19997.52|20079.96|19999.96|20080.61|20000.61|20075.23|19995.23|10
1739377630000|2025-02-12 16:27:10|20079.7|19999.7|20076.64|19996.64|20079.7|19999.7|20076.2|19996.2|10
1739377640000|2025-02-12 16:27:20|20076.36|19996.36|20075.75|19995.75|20077.15|19997.15|20075.75|19995.75|10
1739377650000|2025-02-12 16:27:30|20075.8|19995.8|20076.01|19996.01|20077.2|19997.2|20075.69|19995.69|10
1739377660000|2025-02-12 16:27:40|20077.03|19997.03|20072.79|19992.79|20077.13|19997.13|20071.93|19991.93|9
1739377670000|2025-02-12 16:27:50|20072.93|19992.93|20069.6|19989.6|20072.93|19992.93|20068.4|19988.4|10
1739377680000|2025-02-12 16:28:00|20069.81|19989.81|20070.02|19990.02|20072.58|19992.58|20069.81|19989.81|10
1739377690000|2025-02-12 16:28:10|20069.6|19989.6|20070.01|19990.01|20070.01|19990.01|20069.17|19989.17|10
1739377700000|2025-02-12 16:28:20|20072.09|19992.09|20081.58|20001.58|20081.78|20001.78|20072.09|19992.09|10
1739377710000|2025-02-12 16:28:30|20082.29|20002.29|20087.35|20007.35|20087.35|20007.35|20082.29|20002.29|10
1739377720000|2025-02-12 16:28:40|20087.72|20007.72|20087.4|20007.4|20089.51|20009.51|20087.4|20007.4|10
1739377730000|2025-02-12 16:28:50|20086.96|20006.96|20095.79|20015.79|20095.79|20015.79|20085.37|20005.37|10
1739377740000|2025-02-12 16:29:00|20097.1|20017.1|20105|20025|20105.4|20025.4|20097.1|20017.1|10
1739377750000|2025-02-12 16:29:10|20103.44|20023.44|20104.77|20024.77|20105.35|20025.35|20102.63|20022.63|10
1739377760000|2025-02-12 16:29:20|20103.71|20023.71|20108.53|20028.53|20108.53|20028.53|20103.46|20023.46|10
1739377770000|2025-02-12 16:29:30|20110.51|20030.51|20114.11|20034.11|20114.66|20034.66|20110.51|20030.51|10
1739377780000|2025-02-12 16:29:40|20113.75|20033.75|20118.42|20038.42|20118.42|20038.42|20113.01|20033.01|10
1739377790000|2025-02-12 16:29:50|20118.58|20038.58|20118.95|20038.95|20118.95|20038.95|20118.08|20038.08|9
1739377800000|2025-02-12 16:30:00|20119.24|20039.24|20124.25|20044.25|20124.25|20044.25|20119.18|20039.18|10
1739377810000|2025-02-12 16:30:10|20124.94|20044.94|20131.71|20051.71|20131.71|20051.71|20123.73|20043.73|10
1739377820000|2025-02-12 16:30:20|20132.71|20052.71|20144.08|20064.08|20144.08|20064.08|20132.71|20052.71|10
1739377830000|2025-02-12 16:30:30|20146.8|20066.8|20148.14|20068.14|20149.62|20069.62|20146.8|20066.8|10
1739377840000|2025-02-12 16:30:40|20147.56|20067.56|20146.8|20066.8|20147.56|20067.56|20146.39|20066.39|10
1739377850000|2025-02-12 16:30:50|20147.43|20067.43|20146.99|20066.99|20147.43|20067.43|20145.09|20065.09|9
1739377860000|2025-02-12 16:31:00|20147.93|20067.93|20153.61|20073.61|20153.61|20073.61|20147.93|20067.93|10
1739377870000|2025-02-12 16:31:10|20154.22|20074.22|20150.48|20070.48|20154.22|20074.22|20150.48|20070.48|10
1739377880000|2025-02-12 16:31:20|20151.31|20071.31|20150.41|20070.41|20152.09|20072.09|20150.41|20070.41|10
1739377890000|2025-02-12 16:31:30|20150|20070|20146.11|20066.11|20150|20070|20145.49|20065.49|10
1739377900000|2025-02-12 16:31:40|20145.7|20065.7|20140.24|20060.24|20145.7|20065.7|20140.24|20060.24|10
1739377910000|2025-02-12 16:31:50|20140.2|20060.2|20135.58|20055.58|20140.28|20060.28|20134.02|20054.02|9
1739377920000|2025-02-12 16:32:00|20137.78|20057.78|20144.45|20064.45|20144.45|20064.45|20137.78|20057.78|10
1739377930000|2025-02-12 16:32:10|20144.11|20064.11|20147.86|20067.86|20147.86|20067.86|20144.02|20064.02|10
1739377940000|2025-02-12 16:32:20|20147.89|20067.89|20152.2|20072.2|20152.75|20072.75|20147.65|20067.65|10
1739377950000|2025-02-12 16:32:30|20151.49|20071.49|20156.9|20076.9|20157.66|20077.66|20151.49|20071.49|10
1739377960000|2025-02-12 16:32:40|20156.28|20076.28|20155.57|20075.57|20156.74|20076.74|20155.57|20075.57|10
1739377970000|2025-02-12 16:32:50|20154.06|20074.06|20153.92|20073.92|20154.88|20074.88|20153.92|20073.92|10
1739377980000|2025-02-12 16:33:00|20153.34|20073.34|20158.3|20078.3|20158.3|20078.3|20153.34|20073.34|10
1739377990000|2025-02-12 16:33:10|20158.14|20078.14|20159.73|20079.73|20160.81|20080.81|20156.94|20076.94|10
1739378000000|2025-02-12 16:33:20|20159.77|20079.77|20160.77|20080.77|20161.02|20081.02|20159.51|20079.51|10
1739378010000|2025-02-12 16:33:30|20160.22|20080.22|20158.13|20078.13|20161.87|20081.87|20157.53|20077.53|10
1739378020000|2025-02-12 16:33:40|20158.17|20078.17|20155.24|20075.24|20158.5|20078.5|20155.16|20075.16|10
1739378030000|2025-02-12 16:33:50|20155.1|20075.1|20154.85|20074.85|20155.45|20075.45|20153|20073|10
1739378040000|2025-02-12 16:34:00|20154.68|20074.68|20151.73|20071.73|20154.96|20074.96|20151.73|20071.73|10
1739378050000|2025-02-12 16:34:10|20152.28|20072.28|20148.98|20068.98|20152.28|20072.28|20148.66|20068.66|10
1739378060000|2025-02-12 16:34:20|20148.97|20068.97|20149.9|20069.9|20149.9|20069.9|20147.98|20067.98|10
1739378070000|2025-02-12 16:34:30|20150.8|20070.8|20155.07|20075.07|20155.07|20075.07|20150.44|20070.44|10
1739378080000|2025-02-12 16:34:40|20154.93|20074.93|20149.44|20069.44|20154.93|20074.93|20149.23|20069.23|10
1739378090000|2025-02-12 16:34:50|20149.33|20069.33|20145.13|20065.13|20149.33|20069.33|20145.13|20065.13|10
1739378100000|2025-02-12 16:35:00|20145.08|20065.08|20139.47|20059.47|20147.16|20067.16|20139.47|20059.47|10
1739378110000|2025-02-12 16:35:10|20140.75|20060.75|20149.33|20069.33|20149.33|20069.33|20140.75|20060.75|10
1739378120000|2025-02-12 16:35:20|20148.93|20068.93|20150.77|20070.77|20152.4|20072.4|20148.41|20068.41|10
1739378130000|2025-02-12 16:35:30|20150|20070|20147.49|20067.49|20150|20070|20147.49|20067.49|10
1739378140000|2025-02-12 16:35:40|20147.21|20067.21|20146.55|20066.55|20148.04|20068.04|20146.55|20066.55|10
1739378150000|2025-02-12 16:35:50|20145.85|20065.85|20144.09|20064.09|20145.85|20065.85|20144.09|20064.09|10
1739378160000|2025-02-12 16:36:00|20144.02|20064.02|20152.75|20072.75|20152.75|20072.75|20144.02|20064.02|10
1739378170000|2025-02-12 16:36:10|20152.08|20072.08|20153.4|20073.4|20153.49|20073.49|20151.87|20071.87|10
1739378180000|2025-02-12 16:36:20|20153.66|20073.66|20159.7|20079.7|20159.94|20079.94|20153.66|20073.66|10
1739378190000|2025-02-12 16:36:30|20159.9|20079.9|20168.85|20088.85|20168.85|20088.85|20159.9|20079.9|10
1739378200000|2025-02-12 16:36:40|20169.28|20089.28|20176.24|20096.24|20176.24|20096.24|20169.28|20089.28|10
1739378210000|2025-02-12 16:36:50|20176.52|20096.52|20180.88|20100.88|20180.88|20100.88|20176.44|20096.44|10
1739378220000|2025-02-12 16:37:00|20180.08|20100.08|20186.23|20106.23|20186.23|20106.23|20180.08|20100.08|10
1739378230000|2025-02-12 16:37:10|20186.34|20106.34|20186.57|20106.57|20187.96|20107.96|20185.87|20105.87|10
1739378240000|2025-02-12 16:37:20|20186.14|20106.14|20190.4|20110.4|20190.4|20110.4|20186.14|20106.14|10
1739378250000|2025-02-12 16:37:30|20190.02|20110.02|20191.04|20111.04|20191.04|20111.04|20189.38|20109.38|10
1739378260000|2025-02-12 16:37:40|20190.28|20110.28|20193.78|20113.78|20194.64|20114.64|20189.92|20109.92|10
1739378270000|2025-02-12 16:37:50|20193.41|20113.41|20189.75|20109.75|20193.41|20113.41|20189.75|20109.75|10
1739378280000|2025-02-12 16:38:00|20188.72|20108.72|20184.61|20104.61|20188.72|20108.72|20184.61|20104.61|8
1739378290000|2025-02-12 16:38:10|20185.49|20105.49|20177.14|20097.14|20186.51|20106.51|20177.14|20097.14|10
1739378300000|2025-02-12 16:38:20|20177.62|20097.62|20177.46|20097.46|20179.17|20099.17|20177.46|20097.46|10
1739378310000|2025-02-12 16:38:30|20177.22|20097.22|20176.24|20096.24|20177.22|20097.22|20175.88|20095.88|10
1739378320000|2025-02-12 16:38:40|20175.89|20095.89|20173.24|20093.24|20175.89|20095.89|20173.24|20093.24|10
1739378330000|2025-02-12 16:38:50|20173.05|20093.05|20174.04|20094.04|20174.04|20094.04|20172.76|20092.76|10
1739378340000|2025-02-12 16:39:00|20174.21|20094.21|20179.67|20099.67|20179.67|20099.67|20174.21|20094.21|10
1739378350000|2025-02-12 16:39:10|20180.03|20100.03|20178.57|20098.57|20180.03|20100.03|20178.57|20098.57|10
1739378360000|2025-02-12 16:39:20|20178.07|20098.07|20177.03|20097.03|20178.07|20098.07|20176.18|20096.18|10
1739378370000|2025-02-12 16:39:30|20176.99|20096.99|20176.79|20096.79|20176.99|20096.99|20175.88|20095.88|10
1739378380000|2025-02-12 16:39:40|20177.09|20097.09|20178.02|20098.02|20178.47|20098.47|20177.09|20097.09|9
1739378390000|2025-02-12 16:39:50|20177.79|20097.79|20180.03|20100.03|20180.03|20100.03|20177.07|20097.07|10
1739378400000|2025-02-12 16:40:00|20180.08|20100.08|20182.82|20102.82|20182.82|20102.82|20179.74|20099.74|10
1739378410000|2025-02-12 16:40:10|20184.2|20104.2|20188.3|20108.3|20188.3|20108.3|20184.2|20104.2|10
1739378420000|2025-02-12 16:40:20|20190.19|20110.19|20197.32|20117.32|20197.79|20117.79|20190.19|20110.19|10
1739378430000|2025-02-12 16:40:30|20197.39|20117.39|20194.43|20114.43|20197.39|20117.39|20194.23|20114.23|10
1739378440000|2025-02-12 16:40:40|20194.16|20114.16|20193.24|20113.24|20194.16|20114.16|20192.57|20112.57|10
1739378450000|2025-02-12 16:40:50|20194.09|20114.09|20190.87|20110.87|20194.51|20114.51|20190.87|20110.87|10
1739378460000|2025-02-12 16:41:00|20190.37|20110.37|20190.57|20110.57|20191.52|20111.52|20189.38|20109.38|10
1739378470000|2025-02-12 16:41:10|20191.01|20111.01|20191.38|20111.38|20192.8|20112.8|20191.01|20111.01|10
1739378480000|2025-02-12 16:41:20|20191.43|20111.43|20192.16|20112.16|20192.16|20112.16|20191.23|20111.23|10
1739378490000|2025-02-12 16:41:30|20192.27|20112.27|20192.87|20112.87|20193.3|20113.3|20192.27|20112.27|10
1739378500000|2025-02-12 16:41:40|20192.91|20112.91|20196.41|20116.41|20196.45|20116.45|20192.91|20112.91|10
1739378510000|2025-02-12 16:41:50|20202.23|20122.23|20202.87|20122.87|20204.87|20124.87|20202.23|20122.23|10
1739378520000|2025-02-12 16:42:00|20203.34|20123.34|20198.81|20118.81|20204.44|20124.44|20198.81|20118.81|10
1739378530000|2025-02-12 16:42:10|20198.6|20118.6|20201.47|20121.47|20201.47|20121.47|20198.6|20118.6|10
1739378540000|2025-02-12 16:42:20|20201.09|20121.09|20209.43|20129.43|20209.43|20129.43|20200.95|20120.95|10
1739378550000|2025-02-12 16:42:30|20209.3|20129.3|20214.98|20134.98|20214.98|20134.98|20209.3|20129.3|10
1739378560000|2025-02-12 16:42:40|20215.46|20135.46|20217.09|20137.09|20217.41|20137.41|20215.46|20135.46|10
1739378570000|2025-02-12 16:42:50|20217.42|20137.42|20218.56|20138.56|20218.56|20138.56|20217.11|20137.11|10
1739378580000|2025-02-12 16:43:00|20217.29|20137.29|20218.13|20138.13|20218.13|20138.13|20217.03|20137.03|10
1739378590000|2025-02-12 16:43:10|20218.28|20138.28|20219.56|20139.56|20219.64|20139.64|20218.2|20138.2|10
1739378600000|2025-02-12 16:43:20|20220.24|20140.24|20229.88|20149.88|20230.81|20150.81|20220.24|20140.24|10
1739378610000|2025-02-12 16:43:30|20229.8|20149.8|20234.53|20154.53|20234.53|20154.53|20229.42|20149.42|10
1739378620000|2025-02-12 16:43:40|20234.58|20154.58|20238.45|20158.45|20238.45|20158.45|20234.53|20154.53|10
1739378630000|2025-02-12 16:43:50|20240.01|20160.01|20243.5|20163.5|20243.72|20163.72|20240.01|20160.01|10
1739378640000|2025-02-12 16:44:00|20243.4|20163.4|20252.01|20172.01|20252.01|20172.01|20243.4|20163.4|10
1739378650000|2025-02-12 16:44:10|20251.67|20171.67|20261.69|20181.69|20261.73|20181.73|20251.67|20171.67|10
1739378660000|2025-02-12 16:44:20|20261.09|20181.09|20262.42|20182.42|20262.42|20182.42|20260.06|20180.06|10
1739378670000|2025-02-12 16:44:30|20262.66|20182.66|20263.81|20183.81|20263.81|20183.81|20260.66|20180.66|10
1739378680000|2025-02-12 16:44:40|20263.82|20183.82|20267.84|20187.84|20267.84|20187.84|20263.82|20183.82|10
1739378690000|2025-02-12 16:44:50|20268.22|20188.22|20272.81|20192.81|20272.81|20192.81|20268.22|20188.22|10
1739378700000|2025-02-12 16:45:00|20272.89|20192.89|20276.51|20196.51|20276.98|20196.98|20272.87|20192.87|10
1739378710000|2025-02-12 16:45:10|20275.11|20195.11|20271.79|20191.79|20275.11|20195.11|20271.79|20191.79|10
1739378720000|2025-02-12 16:45:20|20269.97|20189.97|20263.45|20183.45|20269.97|20189.97|20263.45|20183.45|10
1739378730000|2025-02-12 16:45:30|20263.19|20183.19|20263.44|20183.44|20263.78|20183.78|20262.05|20182.05|9
1739378740000|2025-02-12 16:45:40|20263.6|20183.6|20263.68|20183.68|20263.87|20183.87|20262.63|20182.63|9
1739378750000|2025-02-12 16:45:50|20262.85|20182.85|20261.97|20181.97|20263.17|20183.17|20261.52|20181.52|10
1739378760000|2025-02-12 16:46:00|20262.76|20182.76|20262.05|20182.05|20264.2|20184.2|20262.05|20182.05|10
1739378770000|2025-02-12 16:46:10|20261.87|20181.87|20262.15|20182.15|20262.15|20182.15|20261.03|20181.03|10
1739378780000|2025-02-12 16:46:20|20262.47|20182.47|20266.36|20186.36|20266.36|20186.36|20262.47|20182.47|10
1739378790000|2025-02-12 16:46:30|20266.05|20186.05|20269.81|20189.81|20269.81|20189.81|20266.05|20186.05|10
1739378800000|2025-02-12 16:46:40|20270.63|20190.63|20273.51|20193.51|20273.55|20193.55|20270.63|20190.63|10
1739378810000|2025-02-12 16:46:50|20273.07|20193.07|20276.34|20196.34|20276.7|20196.7|20272.17|20192.17|10
1739378820000|2025-02-12 16:47:00|20276|20196|20272.84|20192.84|20276|20196|20272.14|20192.14|10
1739378830000|2025-02-12 16:47:10|20273.14|20193.14|20270.96|20190.96|20273.14|20193.14|20270.6|20190.6|10
1739378840000|2025-02-12 16:47:20|20270.88|20190.88|20272.43|20192.43|20272.44|20192.44|20270.88|20190.88|10
1739378850000|2025-02-12 16:47:30|20272.08|20192.08|20265.96|20185.96|20272.89|20192.89|20265.96|20185.96|10
1739378860000|2025-02-12 16:47:40|20265.66|20185.66|20265.41|20185.41|20266.45|20186.45|20265.11|20185.11|10
1739378870000|2025-02-12 16:47:50|20264.67|20184.67|20264.89|20184.89|20265.33|20185.33|20264.25|20184.25|10
1739378880000|2025-02-12 16:48:00|20264.7|20184.7|20268.34|20188.34|20268.34|20188.34|20264.66|20184.66|10
1739378890000|2025-02-12 16:48:10|20267.27|20187.27|20274.2|20194.2|20274.2|20194.2|20266.7|20186.7|9
1739378900000|2025-02-12 16:48:20|20274.24|20194.24|20278.61|20198.61|20278.61|20198.61|20274.24|20194.24|10
1739378910000|2025-02-12 16:48:30|20278.92|20198.92|20280.51|20200.51|20280.68|20200.68|20278.92|20198.92|10
1739378920000|2025-02-12 16:48:40|20280.76|20200.76|20279.47|20199.47|20281.1|20201.1|20279.47|20199.47|10
1739378930000|2025-02-12 16:48:50|20279.06|20199.06|20283.87|20203.87|20284.03|20204.03|20277.61|20197.61|10
1739378940000|2025-02-12 16:49:00|20284.13|20204.13|20294.19|20214.19|20294.19|20214.19|20284.13|20204.13|10
1739378950000|2025-02-12 16:49:10|20294.22|20214.22|20302.74|20222.74|20302.74|20222.74|20294.22|20214.22|10
1739378960000|2025-02-12 16:49:20|20302.84|20222.84|20304.14|20224.14|20305.27|20225.27|20302.13|20222.13|10
1739378970000|2025-02-12 16:49:30|20304.94|20224.94|20305.89|20225.89|20306.8|20226.8|20304.94|20224.94|10
1739378980000|2025-02-12 16:49:40|20306.87|20226.87|20300.39|20220.39|20306.87|20226.87|20300.39|20220.39|10
1739378990000|2025-02-12 16:49:50|20300.81|20220.81|20302.47|20222.47|20303.02|20223.02|20300.81|20220.81|10
1739379000000|2025-02-12 16:50:00|20302.84|20222.84|20312.92|20232.92|20312.92|20232.92|20302.84|20222.84|10
1739379010000|2025-02-12 16:50:10|20313.22|20233.22|20311.09|20231.09|20313.22|20233.22|20310.32|20230.32|10
1739379020000|2025-02-12 16:50:20|20310.95|20230.95|20309.38|20229.38|20311.25|20231.25|20309.07|20229.07|10
1739379030000|2025-02-12 16:50:30|20309.66|20229.66|20310.6|20230.6|20310.81|20230.81|20309.66|20229.66|9
1739379040000|2025-02-12 16:50:40|20311.96|20231.96|20321.2|20241.2|20321.28|20241.28|20311.96|20231.96|10
1739379050000|2025-02-12 16:50:50|20321.5|20241.5|20317.24|20237.24|20322.43|20242.43|20317.24|20237.24|10
1739379060000|2025-02-12 16:51:00|20316.84|20236.84|20318.96|20238.96|20319.73|20239.73|20316.84|20236.84|10
1739379070000|2025-02-12 16:51:10|20320.87|20240.87|20321.33|20241.33|20322.52|20242.52|20320.87|20240.87|10
1739379080000|2025-02-12 16:51:20|20323.43|20243.43|20329.08|20249.08|20330.33|20250.33|20323.43|20243.43|10
1739379090000|2025-02-12 16:51:30|20328.41|20248.41|20331.76|20251.76|20331.76|20251.76|20327.14|20247.14|10
1739379100000|2025-02-12 16:51:40|20331.45|20251.45|20332.29|20252.29|20332.29|20252.29|20330.45|20250.45|10
1739379110000|2025-02-12 16:51:50|20332.14|20252.14|20332.33|20252.33|20333.73|20253.73|20332.14|20252.14|10
1739379120000|2025-02-12 16:52:00|20332.14|20252.14|20336.93|20256.93|20336.93|20256.93|20330.84|20250.84|10
1739379130000|2025-02-12 16:52:10|20336.92|20256.92|20335.18|20255.18|20336.92|20256.92|20333.17|20253.17|10
1739379140000|2025-02-12 16:52:20|20335.85|20255.85|20344.69|20264.69|20345.41|20265.41|20335.85|20255.85|10
1739379150000|2025-02-12 16:52:30|20345.51|20265.51|20345.24|20265.24|20345.51|20265.51|20344.25|20264.25|10
1739379160000|2025-02-12 16:52:40|20345.36|20265.36|20346.92|20266.92|20348.94|20268.94|20345.36|20265.36|10
1739379170000|2025-02-12 16:52:50|20346.5|20266.5|20348.42|20268.42|20348.42|20268.42|20346.31|20266.31|10
1739379180000|2025-02-12 16:53:00|20348.19|20268.19|20359.47|20279.47|20359.76|20279.76|20348.03|20268.03|10
1739379190000|2025-02-12 16:53:10|20359.4|20279.4|20369.85|20289.85|20369.85|20289.85|20359.4|20279.4|10
1739379200000|2025-02-12 16:53:20|20370.08|20290.08|20372.17|20292.17|20372.17|20292.17|20369.39|20289.39|10
1739379210000|2025-02-12 16:53:30|20372.74|20292.74|20371.05|20291.05|20373.07|20293.07|20370.8|20290.8|10
1739379220000|2025-02-12 16:53:40|20369.54|20289.54|20371.39|20291.39|20372.89|20292.89|20369.54|20289.54|10
1739379230000|2025-02-12 16:53:50|20371.01|20291.01|20370.18|20290.18|20371.01|20291.01|20369.65|20289.65|10
1739379240000|2025-02-12 16:54:00|20370.4|20290.4|20377.18|20297.18|20377.19|20297.19|20370.4|20290.4|10
1739379250000|2025-02-12 16:54:10|20377.13|20297.13|20399.67|20319.67|20399.67|20319.67|20377.13|20297.13|10
1739379260000|2025-02-12 16:54:20|20400.32|20320.32|20416.16|20336.16|20416.16|20336.16|20400.32|20320.32|9
1739379270000|2025-02-12 16:54:30|20417.03|20337.03|20416.94|20336.94|20419.05|20339.05|20416.15|20336.15|10
1739379280000|2025-02-12 16:54:40|20416.66|20336.66|20417.17|20337.17|20417.17|20337.17|20414.68|20334.68|10
1739379290000|2025-02-12 16:54:50|20417.69|20337.69|20420.52|20340.52|20420.52|20340.52|20417.69|20337.69|10
1739379300000|2025-02-12 16:55:00|20420.09|20340.09|20427.74|20347.74|20427.74|20347.74|20418.79|20338.79|10
1739379310000|2025-02-12 16:55:10|20430.12|20350.12|20449.57|20369.57|20449.57|20369.57|20430.12|20350.12|10
1739379320000|2025-02-12 16:55:20|20456.68|20376.68|20477.15|20397.15|20477.15|20397.15|20456.68|20376.68|10
1739379330000|2025-02-12 16:55:30|20475.96|20395.96|20475.9|20395.9|20478|20398|20474.7|20394.7|10
1739379340000|2025-02-12 16:55:40|20475.12|20395.12|20477.56|20397.56|20479|20399|20473.96|20393.96|10
1739379350000|2025-02-12 16:55:50|20476.49|20396.49|20480.75|20400.75|20480.75|20400.75|20474.59|20394.59|10
1739379360000|2025-02-12 16:56:00|20480.1|20400.1|20488.16|20408.16|20488.65|20408.65|20480.1|20400.1|10
1739379370000|2025-02-12 16:56:10|20488.85|20408.85|20489.3|20409.3|20490.01|20410.01|20486.92|20406.92|10
1739379380000|2025-02-12 16:56:20|20489.57|20409.57|20495.31|20415.31|20495.31|20415.31|20489.57|20409.57|10
1739379390000|2025-02-12 16:56:30|20496.49|20416.49|20510.24|20430.24|20510.24|20430.24|20496.49|20416.49|10
1739379400000|2025-02-12 16:56:40|20511.14|20431.14|20515.22|20435.22|20515.22|20435.22|20511.14|20431.14|10
1739379410000|2025-02-12 16:56:50|20516.74|20436.74|20527.38|20447.38|20527.38|20447.38|20514.77|20434.77|10
1739379420000|2025-02-12 16:57:00|20528.12|20448.12|20529.99|20449.99|20529.99|20449.99|20528.08|20448.08|10
1739379430000|2025-02-12 16:57:10|20530.11|20450.11|20534|20454|20535.78|20455.78|20530.11|20450.11|10
1739379440000|2025-02-12 16:57:20|20533.35|20453.35|20534.17|20454.17|20535.46|20455.46|20533.35|20453.35|10
1739379450000|2025-02-12 16:57:30|20533.79|20453.79|20533.07|20453.07|20533.79|20453.79|20530.14|20450.14|10
1739379460000|2025-02-12 16:57:40|20532.8|20452.8|20539.6|20459.6|20539.9|20459.9|20532.8|20452.8|10
1739379470000|2025-02-12 16:57:50|20538.64|20458.64|20546|20466|20546.44|20466.44|20538.64|20458.64|10
1739379480000|2025-02-12 16:58:00|20545.31|20465.31|20551.45|20471.45|20551.45|20471.45|20545.31|20465.31|10
1739379490000|2025-02-12 16:58:10|20550.28|20470.28|20547.64|20467.64|20550.28|20470.28|20547.56|20467.56|10
1739379500000|2025-02-12 16:58:20|20547.01|20467.01|20549.78|20469.78|20549.78|20469.78|20545.39|20465.39|10
1739379510000|2025-02-12 16:58:30|20548.7|20468.7|20547.06|20467.06|20549.19|20469.19|20545.67|20465.67|10
1739379520000|2025-02-12 16:58:40|20550.13|20470.13|20555.67|20475.67|20555.67|20475.67|20550.13|20470.13|10
1739379530000|2025-02-12 16:58:50|20556.83|20476.83|20559.19|20479.19|20559.57|20479.57|20556.83|20476.83|10
1739379540000|2025-02-12 16:59:00|20558.69|20478.69|20553.65|20473.65|20560.33|20480.33|20553.65|20473.65|10
1739379550000|2025-02-12 16:59:10|20553.37|20473.37|20554.84|20474.84|20555.78|20475.78|20553.18|20473.18|10
1739379560000|2025-02-12 16:59:20|20556.04|20476.04|20556.53|20476.53|20557.4|20477.4|20556.04|20476.04|10
1739379570000|2025-02-12 16:59:30|20554.74|20474.74|20554.1|20474.1|20554.74|20474.74|20549.33|20469.33|10
1739379580000|2025-02-12 16:59:40|20552.34|20472.34|20553.82|20473.82|20555.19|20475.19|20551.31|20471.31|10
1739379590000|2025-02-12 16:59:50|20553.48|20473.48|20548.78|20468.78|20553.48|20473.48|20548.78|20468.78|10
1739379600000|2025-02-12 17:00:00|20549.45|20469.45|20554.34|20474.34|20554.34|20474.34|20548.24|20468.24|10
1739379610000|2025-02-12 17:00:10|20554.8|20474.8|20562.46|20482.46|20563.16|20483.16|20554.47|20474.47|10
1739379620000|2025-02-12 17:00:20|20562.76|20482.76|20561.97|20481.97|20562.76|20482.76|20558.5|20478.5|10
1739379630000|2025-02-12 17:00:30|20564.26|20484.26|20564.6|20484.6|20568.47|20488.47|20564.26|20484.26|10
1739379640000|2025-02-12 17:00:40|20562.98|20482.98|20566.25|20486.25|20568.5|20488.5|20562.98|20482.98|10
1739379650000|2025-02-12 17:00:50|20566.13|20486.13|20564.97|20484.97|20566.13|20486.13|20561.68|20481.68|10
1739379660000|2025-02-12 17:01:00|20565.21|20485.21|20575.84|20495.84|20575.84|20495.84|20565.21|20485.21|10
1739379670000|2025-02-12 17:01:10|20578.64|20498.64|20591.51|20511.51|20591.51|20511.51|20578.64|20498.64|10
1739379680000|2025-02-12 17:01:20|20592.17|20512.17|20596.4|20516.4|20596.51|20516.51|20592|20512|10
1739379690000|2025-02-12 17:01:30|20598.54|20518.54|20610.04|20530.04|20610.04|20530.04|20598.54|20518.54|10
1739379700000|2025-02-12 17:01:40|20610.75|20530.75|20614.31|20534.31|20618.33|20538.33|20610.75|20530.75|10
1739379710000|2025-02-12 17:01:50|20612.56|20532.56|20603.47|20523.47|20612.56|20532.56|20603.47|20523.47|10
1739379720000|2025-02-12 17:02:00|20603.44|20523.44|20595.7|20515.7|20605.38|20525.38|20595.7|20515.7|10
1739379730000|2025-02-12 17:02:10|20594.6|20514.6|20588.66|20508.66|20596.09|20516.09|20588.66|20508.66|10
1739379740000|2025-02-12 17:02:20|20587.14|20507.14|20580.99|20500.99|20587.14|20507.14|20579.93|20499.93|10
1739379750000|2025-02-12 17:02:30|20579.42|20499.42|20574.75|20494.75|20579.75|20499.75|20573.47|20493.47|10
1739379760000|2025-02-12 17:02:40|20576.25|20496.25|20572.19|20492.19|20580.39|20500.39|20572.19|20492.19|10
1739379770000|2025-02-12 17:02:50|20569.85|20489.85|20568.97|20488.97|20570.95|20490.95|20568.46|20488.46|10
1739379780000|2025-02-12 17:03:00|20570.03|20490.03|20570.1|20490.1|20572.33|20492.33|20570.03|20490.03|10
1739379790000|2025-02-12 17:03:10|20569.82|20489.82|20569.97|20489.97|20570.12|20490.12|20568.03|20488.03|10
1739379800000|2025-02-12 17:03:20|20571.8|20491.8|20576.81|20496.81|20576.81|20496.81|20570.72|20490.72|10
1739379810000|2025-02-12 17:03:30|20577.31|20497.31|20582.05|20502.05|20582.1|20502.1|20577.31|20497.31|10
1739379820000|2025-02-12 17:03:40|20581.22|20501.22|20579.68|20499.68|20584.33|20504.33|20579.68|20499.68|10
1739379830000|2025-02-12 17:03:50|20578.75|20498.75|20585.24|20505.24|20585.46|20505.46|20576.39|20496.39|10
1739379840000|2025-02-12 17:04:00|20584.85|20504.85|20592.33|20512.33|20592.33|20512.33|20584.85|20504.85|10
1739379850000|2025-02-12 17:04:10|20591.66|20511.66|20583.94|20503.94|20591.66|20511.66|20583.94|20503.94|10
1739379860000|2025-02-12 17:04:20|20585.19|20505.19|20587.81|20507.81|20592.53|20512.53|20585.19|20505.19|10
1739379870000|2025-02-12 17:04:30|20588.32|20508.32|20591.43|20511.43|20591.43|20511.43|20588.32|20508.32|10
1739379880000|2025-02-12 17:04:40|20591.91|20511.91|20585.57|20505.57|20591.91|20511.91|20585.57|20505.57|10
1739379890000|2025-02-12 17:04:50|20585.38|20505.38|20588.44|20508.44|20588.84|20508.84|20584.72|20504.72|9
1739379900000|2025-02-12 17:05:00|20588.22|20508.22|20579.49|20499.49|20588.22|20508.22|20579.49|20499.49|10
1739379910000|2025-02-12 17:05:10|20578.45|20498.45|20590.81|20510.81|20590.81|20510.81|20578.45|20498.45|10
1739379920000|2025-02-12 17:05:20|20591.58|20511.58|20588.6|20508.6|20591.58|20511.58|20588.6|20508.6|10
1739379930000|2025-02-12 17:05:30|20589.41|20509.41|20592.88|20512.88|20593.02|20513.02|20589.41|20509.41|10
1739379940000|2025-02-12 17:05:40|20592.43|20512.43|20598.66|20518.66|20602.15|20522.15|20592.43|20512.43|10
1739379950000|2025-02-12 17:05:50|20597.35|20517.35|20596.32|20516.32|20600.58|20520.58|20595.46|20515.46|10
1739379960000|2025-02-12 17:06:00|20596.5|20516.5|20596.7|20516.7|20597.18|20517.18|20595.46|20515.46|10
1739379970000|2025-02-12 17:06:10|20595.99|20515.99|20593.37|20513.37|20596.93|20516.93|20593.37|20513.37|10
1739379980000|2025-02-12 17:06:20|20592.31|20512.31|20586.86|20506.86|20592.31|20512.31|20586.06|20506.06|10
1739379990000|2025-02-12 17:06:30|20587.12|20507.12|20588.1|20508.1|20590.59|20510.59|20587.1|20507.1|10
1739380000000|2025-02-12 17:06:40|20587.68|20507.68|20591.18|20511.18|20591.18|20511.18|20587.63|20507.63|10
1739380010000|2025-02-12 17:06:50|20591.19|20511.19|20586.56|20506.56|20591.19|20511.19|20586.56|20506.56|10
1739380020000|2025-02-12 17:07:00|20586.09|20506.09|20570.5|20490.5|20586.91|20506.91|20570.5|20490.5|10
1739380030000|2025-02-12 17:07:10|20565.81|20485.81|20550.03|20470.03|20565.81|20485.81|20550.03|20470.03|10
1739380040000|2025-02-12 17:07:20|20549.07|20469.07|20535.85|20455.85|20550.26|20470.26|20535.85|20455.85|10
1739380050000|2025-02-12 17:07:30|20533.05|20453.05|20530.51|20450.51|20533.05|20453.05|20529.38|20449.38|10
1739380060000|2025-02-12 17:07:40|20529.91|20449.91|20525.61|20445.61|20531.03|20451.03|20525.61|20445.61|10
1739380070000|2025-02-12 17:07:50|20525.47|20445.47|20529.25|20449.25|20529.65|20449.65|20525.47|20445.47|10
1739380080000|2025-02-12 17:08:00|20529.72|20449.72|20539.4|20459.4|20539.4|20459.4|20529.3|20449.3|10
1739380090000|2025-02-12 17:08:10|20537.08|20457.08|20535.5|20455.5|20538.98|20458.98|20535.5|20455.5|10
1739380100000|2025-02-12 17:08:20|20533.64|20453.64|20529.44|20449.44|20533.64|20453.64|20528.09|20448.09|10
1739380110000|2025-02-12 17:08:30|20529.95|20449.95|20525.49|20445.49|20529.95|20449.95|20525.31|20445.31|10
1739380120000|2025-02-12 17:08:40|20525.09|20445.09|20522.2|20442.2|20525.1|20445.1|20521.13|20441.13|10
1739380130000|2025-02-12 17:08:50|20522.33|20442.33|20528.73|20448.73|20528.73|20448.73|20522.33|20442.33|10
1739380140000|2025-02-12 17:09:00|20529.13|20449.13|20521.89|20441.89|20530.69|20450.69|20521.89|20441.89|10
1739380150000|2025-02-12 17:09:10|20521.83|20441.83|20528.03|20448.03|20528.03|20448.03|20521.83|20441.83|10
1739380160000|2025-02-12 17:09:20|20527.71|20447.71|20529.34|20449.34|20530.04|20450.04|20527.71|20447.71|10
1739380170000|2025-02-12 17:09:30|20528.96|20448.96|20526.93|20446.93|20528.96|20448.96|20526.24|20446.24|10
1739380180000|2025-02-12 17:09:40|20526.59|20446.59|20521.94|20441.94|20526.59|20446.59|20521.5|20441.5|10
1739380190000|2025-02-12 17:09:50|20522.09|20442.09|20521.97|20441.97|20523.04|20443.04|20520.88|20440.88|10
1739380200000|2025-02-12 17:10:00|20522.36|20442.36|20528.74|20448.74|20528.74|20448.74|20522.36|20442.36|10
1739380210000|2025-02-12 17:10:10|20530.9|20450.9|20539.01|20459.01|20539.01|20459.01|20530.9|20450.9|10
1739380220000|2025-02-12 17:10:20|20539.95|20459.95|20544.26|20464.26|20544.26|20464.26|20539.89|20459.89|10
1739380230000|2025-02-12 17:10:30|20546.53|20466.53|20544.92|20464.92|20546.53|20466.53|20542.3|20462.3|9
1739380240000|2025-02-12 17:10:40|20544.75|20464.75|20547.02|20467.02|20547.02|20467.02|20543.64|20463.64|10
1739380250000|2025-02-12 17:10:50|20545.67|20465.67|20545.34|20465.34|20545.67|20465.67|20544.41|20464.41|10
1739380260000|2025-02-12 17:11:00|20545.78|20465.78|20543.73|20463.73|20547.33|20467.33|20543.73|20463.73|10
1739380270000|2025-02-12 17:11:10|20543.24|20463.24|20543.8|20463.8|20544.45|20464.45|20542.03|20462.03|10
1739380280000|2025-02-12 17:11:20|20544.2|20464.2|20547.38|20467.38|20547.38|20467.38|20544.03|20464.03|10
1739380290000|2025-02-12 17:11:30|20547.56|20467.56|20550.68|20470.68|20552.07|20472.07|20547.56|20467.56|10
1739380300000|2025-02-12 17:11:40|20549.01|20469.01|20546.26|20466.26|20549.01|20469.01|20545.3|20465.3|10
1739380310000|2025-02-12 17:11:50|20546.43|20466.43|20546.47|20466.47|20546.47|20466.47|20543.64|20463.64|10
1739380320000|2025-02-12 17:12:00|20546.14|20466.14|20544.08|20464.08|20546.16|20466.16|20544.08|20464.08|10
1739380330000|2025-02-12 17:12:10|20544.88|20464.88|20545.47|20465.47|20546|20466|20543.77|20463.77|9
1739380340000|2025-02-12 17:12:20|20545.33|20465.33|20544.99|20464.99|20546.75|20466.75|20544.98|20464.98|10
1739380350000|2025-02-12 17:12:30|20545.01|20465.01|20546.65|20466.65|20546.65|20466.65|20544.36|20464.36|10
1739380360000|2025-02-12 17:12:40|20547.53|20467.53|20549.37|20469.37|20549.37|20469.37|20546.98|20466.98|10
1739380370000|2025-02-12 17:12:50|20547.76|20467.76|20549.02|20469.02|20550.28|20470.28|20547.76|20467.76|10
1739380380000|2025-02-12 17:13:00|20549.54|20469.54|20550|20470|20550|20470|20548.89|20468.89|10
1739380390000|2025-02-12 17:13:10|20549.99|20469.99|20547.32|20467.32|20551.26|20471.26|20547.08|20467.08|10
1739380400000|2025-02-12 17:13:20|20546.68|20466.68|20546.15|20466.15|20547.84|20467.84|20546.15|20466.15|10
1739380410000|2025-02-12 17:13:30|20546.29|20466.29|20545.9|20465.9|20546.5|20466.5|20545.49|20465.49|10
1739380420000|2025-02-12 17:13:40|20544.68|20464.68|20540.58|20460.58|20544.68|20464.68|20539.81|20459.81|10
1739380430000|2025-02-12 17:13:50|20542.79|20462.79|20551.83|20471.83|20551.83|20471.83|20541.9|20461.9|10
1739380440000|2025-02-12 17:14:00|20555.11|20475.11|20561.52|20481.52|20561.52|20481.52|20554.5|20474.5|10
1739380450000|2025-02-12 17:14:10|20562.56|20482.56|20561.26|20481.26|20562.78|20482.78|20560.93|20480.93|10
1739380460000|2025-02-12 17:14:20|20560.54|20480.54|20561.65|20481.65|20561.65|20481.65|20559.85|20479.85|10
1739380470000|2025-02-12 17:14:30|20560.77|20480.77|20560.13|20480.13|20561.02|20481.02|20560.13|20480.13|10
1739380480000|2025-02-12 17:14:40|20559.97|20479.97|20557.32|20477.32|20560.63|20480.63|20557.17|20477.17|10
1739380490000|2025-02-12 17:14:50|20556.87|20476.87|20556.62|20476.62|20556.87|20476.87|20555.06|20475.06|10
1739380500000|2025-02-12 17:15:00|20556.3|20476.3|20561.2|20481.2|20561.2|20481.2|20556.3|20476.3|10
1739380510000|2025-02-12 17:15:10|20561.42|20481.42|20572.27|20492.27|20573.68|20493.68|20561.42|20481.42|10
1739380520000|2025-02-12 17:15:20|20571.25|20491.25|20563.45|20483.45|20571.25|20491.25|20563.45|20483.45|10
1739380530000|2025-02-12 17:15:30|20563.31|20483.31|20550.17|20470.17|20563.31|20483.31|20550.17|20470.17|10
1739380540000|2025-02-12 17:15:40|20549.47|20469.47|20546.2|20466.2|20550.76|20470.76|20546.2|20466.2|10
1739380550000|2025-02-12 17:15:50|20544.96|20464.96|20540.32|20460.32|20544.96|20464.96|20540.32|20460.32|10
1739380560000|2025-02-12 17:16:00|20540.18|20460.18|20538.93|20458.93|20540.86|20460.86|20538.79|20458.79|10
1739380570000|2025-02-12 17:16:10|20538.12|20458.12|20535.53|20455.53|20538.12|20458.12|20535.53|20455.53|10
1739380580000|2025-02-12 17:16:20|20534.14|20454.14|20530.23|20450.23|20534.14|20454.14|20529.15|20449.15|10
1739380590000|2025-02-12 17:16:30|20530.25|20450.25|20529.46|20449.46|20530.25|20450.25|20528.37|20448.37|10
1739380600000|2025-02-12 17:16:40|20529.17|20449.17|20526.35|20446.35|20529.17|20449.17|20525.43|20445.43|10
1739380610000|2025-02-12 17:16:50|20527.32|20447.32|20526.65|20446.65|20527.32|20447.32|20525.14|20445.14|10
1739380620000|2025-02-12 17:17:00|20526.8|20446.8|20530.83|20450.83|20530.83|20450.83|20523.83|20443.83|10
1739380630000|2025-02-12 17:17:10|20532.09|20452.09|20540.18|20460.18|20540.18|20460.18|20532.09|20452.09|10
1739380640000|2025-02-12 17:17:20|20543.02|20463.02|20544.91|20464.91|20545.02|20465.02|20543.02|20463.02|10
1739380650000|2025-02-12 17:17:30|20545.66|20465.66|20543.91|20463.91|20546.3|20466.3|20543.81|20463.81|10
1739380660000|2025-02-12 17:17:40|20543.79|20463.79|20543.01|20463.01|20543.87|20463.87|20541.52|20461.52|9
1739380670000|2025-02-12 17:17:50|20543.48|20463.48|20543.62|20463.62|20543.62|20463.62|20542.27|20462.27|10
1739380680000|2025-02-12 17:18:00|20543.59|20463.59|20553.7|20473.7|20553.7|20473.7|20543.59|20463.59|10
1739380690000|2025-02-12 17:18:10|20555.7|20475.7|20558.31|20478.31|20561.21|20481.21|20555.7|20475.7|10
1739380700000|2025-02-12 17:18:20|20558.92|20478.92|20556.15|20476.15|20558.92|20478.92|20556.15|20476.15|10
1739380710000|2025-02-12 17:18:30|20555.89|20475.89|20558.66|20478.66|20558.66|20478.66|20555.22|20475.22|10
1739380720000|2025-02-12 17:18:40|20559.68|20479.68|20568.3|20488.3|20568.3|20488.3|20559.68|20479.68|10
1739380730000|2025-02-12 17:18:50|20568.81|20488.81|20570.53|20490.53|20572.66|20492.66|20568.81|20488.81|10
1739380740000|2025-02-12 17:19:00|20570.8|20490.8|20572.36|20492.36|20574.79|20494.79|20570.8|20490.8|10
1739380750000|2025-02-12 17:19:10|20570.59|20490.59|20566.84|20486.84|20570.59|20490.59|20565.14|20485.14|10
1739380760000|2025-02-12 17:19:20|20567.24|20487.24|20563.82|20483.82|20567.24|20487.24|20560.79|20480.79|10
1739380770000|2025-02-12 17:19:30|20564.4|20484.4|20563.98|20483.98|20568.04|20488.04|20563.98|20483.98|10
1739380780000|2025-02-12 17:19:40|20563.29|20483.29|20559.52|20479.52|20563.29|20483.29|20559.52|20479.52|10
1739380790000|2025-02-12 17:19:50|20558.94|20478.94|20553.61|20473.61|20558.94|20478.94|20553.61|20473.61|10
1739380800000|2025-02-12 17:20:00|20553.41|20473.41|20555.09|20475.09|20555.09|20475.09|20552.88|20472.88|10
1739380810000|2025-02-12 17:20:10|20556.2|20476.2|20565.1|20485.1|20565.1|20485.1|20556.2|20476.2|10
1739380820000|2025-02-12 17:20:20|20565.12|20485.12|20563|20483|20565.12|20485.12|20563|20483|9
1739380830000|2025-02-12 17:20:30|20562.74|20482.74|20560.4|20480.4|20563.66|20483.66|20559.75|20479.75|10
1739380840000|2025-02-12 17:20:40|20560.35|20480.35|20566.03|20486.03|20566.03|20486.03|20560.35|20480.35|10
1739380850000|2025-02-12 17:20:50|20566.81|20486.81|20566.91|20486.91|20568.75|20488.75|20566.81|20486.81|9
1739380860000|2025-02-12 17:21:00|20566.33|20486.33|20563.85|20483.85|20566.44|20486.44|20563.85|20483.85|10
1739380870000|2025-02-12 17:21:10|20563.2|20483.2|20561.73|20481.73|20564.38|20484.38|20561.73|20481.73|10
1739380880000|2025-02-12 17:21:20|20559.26|20479.26|20557.76|20477.76|20559.26|20479.26|20557.32|20477.32|10
1739380890000|2025-02-12 17:21:30|20557.85|20477.85|20556.94|20476.94|20558.07|20478.07|20556.94|20476.94|9
1739380900000|2025-02-12 17:21:40|20557.01|20477.01|20559.76|20479.76|20559.76|20479.76|20556.88|20476.88|10
1739380910000|2025-02-12 17:21:50|20559.78|20479.78|20562.25|20482.25|20562.88|20482.88|20559.78|20479.78|10
1739380920000|2025-02-12 17:22:00|20562.56|20482.56|20569.1|20489.1|20569.1|20489.1|20562.56|20482.56|10
1739380930000|2025-02-12 17:22:10|20568.15|20488.15|20568.83|20488.83|20568.83|20488.83|20567.13|20487.13|10
1739380940000|2025-02-12 17:22:20|20569.37|20489.37|20569.48|20489.48|20570.14|20490.14|20567.95|20487.95|10
1739380950000|2025-02-12 17:22:30|20568.88|20488.88|20581.7|20501.7|20581.7|20501.7|20568.88|20488.88|10
1739380960000|2025-02-12 17:22:40|20582.2|20502.2|20583.21|20503.21|20584.06|20504.06|20582.2|20502.2|10
1739380970000|2025-02-12 17:22:50|20581.79|20501.79|20582.21|20502.21|20582.21|20502.21|20581.17|20501.17|10
1739380980000|2025-02-12 17:23:00|20582.8|20502.8|20582.63|20502.63|20584.85|20504.85|20582.63|20502.63|10
1739380990000|2025-02-12 17:23:10|20582.57|20502.57|20572.39|20492.39|20582.78|20502.78|20572.39|20492.39|10
1739381000000|2025-02-12 17:23:20|20571.83|20491.83|20567.85|20487.85|20571.83|20491.83|20567.84|20487.84|10
1739381010000|2025-02-12 17:23:30|20566.04|20486.04|20570.81|20490.81|20570.81|20490.81|20565.43|20485.43|10
1739381020000|2025-02-12 17:23:40|20570.95|20490.95|20568.73|20488.73|20570.95|20490.95|20568.73|20488.73|10
1739381030000|2025-02-12 17:23:50|20568.91|20488.91|20570.01|20490.01|20570.01|20490.01|20568.76|20488.76|10
1739381040000|2025-02-12 17:24:00|20569.84|20489.84|20568.38|20488.38|20569.96|20489.96|20567.61|20487.61|10
1739381050000|2025-02-12 17:24:10|20568.34|20488.34|20569.02|20489.02|20569.67|20489.67|20567.25|20487.25|10
1739381060000|2025-02-12 17:24:20|20568.6|20488.6|20566.92|20486.92|20568.6|20488.6|20566.28|20486.28|10
1739381070000|2025-02-12 17:24:30|20567.56|20487.56|20569.3|20489.3|20569.3|20489.3|20567.55|20487.55|10
1739381080000|2025-02-12 17:24:40|20569.68|20489.68|20569.63|20489.63|20570.04|20490.04|20569.29|20489.29|10
1739381090000|2025-02-12 17:24:50|20569.78|20489.78|20568.09|20488.09|20569.78|20489.78|20568.03|20488.03|10
1739381100000|2025-02-12 17:25:00|20568.49|20488.49|20571.54|20491.54|20571.54|20491.54|20567.97|20487.97|10
1739381110000|2025-02-12 17:25:10|20572.67|20492.67|20574.87|20494.87|20575.16|20495.16|20572.04|20492.04|9
1739381120000|2025-02-12 17:25:20|20574.1|20494.1|20574.89|20494.89|20575.59|20495.59|20573.52|20493.52|9
1739381130000|2025-02-12 17:25:30|20575.8|20495.8|20576.95|20496.95|20576.95|20496.95|20572.42|20492.42|10
1739381140000|2025-02-12 17:25:40|20577.77|20497.77|20580.96|20500.96|20580.96|20500.96|20577.77|20497.77|10
1739381150000|2025-02-12 17:25:50|20580.72|20500.72|20581.49|20501.49|20581.49|20501.49|20578.77|20498.77|10
1739381160000|2025-02-12 17:26:00|20581.2|20501.2|20582.44|20502.44|20582.44|20502.44|20580.44|20500.44|9
1739381170000|2025-02-12 17:26:10|20582.73|20502.73|20581.93|20501.93|20582.73|20502.73|20581.82|20501.82|10
1739381180000|2025-02-12 17:26:20|20581.82|20501.82|20580.84|20500.84|20581.82|20501.82|20580.42|20500.42|9
1739381190000|2025-02-12 17:26:30|20581.29|20501.29|20579.9|20499.9|20581.29|20501.29|20578.77|20498.77|10
1739381200000|2025-02-12 17:26:40|20579.89|20499.89|20582.96|20502.96|20583.58|20503.58|20579.89|20499.89|10
1739381210000|2025-02-12 17:26:50|20583.12|20503.12|20586.66|20506.66|20586.66|20506.66|20583.12|20503.12|10
1739381220000|2025-02-12 17:27:00|20586.48|20506.48|20590.38|20510.38|20590.38|20510.38|20586.21|20506.21|10
1739381230000|2025-02-12 17:27:10|20591.2|20511.2|20594.24|20514.24|20594.24|20514.24|20591.1|20511.1|10
1739381240000|2025-02-12 17:27:20|20594.51|20514.51|20602.48|20522.48|20602.48|20522.48|20594.51|20514.51|10
1739381250000|2025-02-12 17:27:30|20603.41|20523.41|20604.71|20524.71|20605.58|20525.58|20603.41|20523.41|10
1739381260000|2025-02-12 17:27:40|20604.73|20524.73|20605.11|20525.11|20606.26|20526.26|20604.73|20524.73|10
1739381270000|2025-02-12 17:27:50|20605.51|20525.51|20610.77|20530.77|20610.77|20530.77|20605.51|20525.51|10
1739381280000|2025-02-12 17:28:00|20611.49|20531.49|20612.71|20532.71|20613.75|20533.75|20611.12|20531.12|10
1739381290000|2025-02-12 17:28:10|20612.77|20532.77|20616.62|20536.62|20616.62|20536.62|20612.77|20532.77|10
1739381300000|2025-02-12 17:28:20|20617.88|20537.88|20623.17|20543.17|20623.17|20543.17|20617.84|20537.84|10
1739381310000|2025-02-12 17:28:30|20624.49|20544.49|20625.94|20545.94|20627.17|20547.17|20624.33|20544.33|10
1739381320000|2025-02-12 17:28:40|20628.31|20548.31|20642.02|20562.02|20642.17|20562.17|20628.31|20548.31|9
1739381330000|2025-02-12 17:28:50|20642.2|20562.2|20648.61|20568.61|20649.4|20569.4|20641.64|20561.64|10
1739381340000|2025-02-12 17:29:00|20647.99|20567.99|20644.37|20564.37|20648.16|20568.16|20644.35|20564.35|10
1739381350000|2025-02-12 17:29:10|20643.92|20563.92|20643.04|20563.04|20643.92|20563.92|20642.66|20562.66|10
1739381360000|2025-02-12 17:29:20|20643.2|20563.2|20647.72|20567.72|20647.72|20567.72|20642.77|20562.77|10
1739381370000|2025-02-12 17:29:30|20649.72|20569.72|20653.63|20573.63|20653.63|20573.63|20649.72|20569.72|10
1739381380000|2025-02-12 17:29:40|20654.12|20574.12|20664.89|20584.89|20664.89|20584.89|20654.12|20574.12|10
1739381390000|2025-02-12 17:29:50|20667.17|20587.17|20675.13|20595.13|20675.13|20595.13|20667.17|20587.17|10
1739381400000|2025-02-12 17:30:00|20675.96|20595.96|20673.74|20593.74|20678.11|20598.11|20673.74|20593.74|9
1739381410000|2025-02-12 17:30:10|20672.43|20592.43|20665.18|20585.18|20672.43|20592.43|20665.18|20585.18|10
1739381420000|2025-02-12 17:30:20|20664.58|20584.58|20661.71|20581.71|20664.65|20584.65|20661.71|20581.71|10
1739381430000|2025-02-12 17:30:30|20662.28|20582.28|20666.23|20586.23|20666.86|20586.86|20662.28|20582.28|10
1739381440000|2025-02-12 17:30:40|20666.17|20586.17|20664.14|20584.14|20669.91|20589.91|20664.14|20584.14|10
1739381450000|2025-02-12 17:30:50|20660.82|20580.82|20661.93|20581.93|20662.73|20582.73|20660.57|20580.57|10
1739381460000|2025-02-12 17:31:00|20662.77|20582.77|20665.2|20585.2|20665.2|20585.2|20660.08|20580.08|10
1739381470000|2025-02-12 17:31:10|20664.26|20584.26|20678.01|20598.01|20678.01|20598.01|20664.26|20584.26|10
1739381480000|2025-02-12 17:31:20|20678.37|20598.37|20677.18|20597.18|20678.38|20598.38|20676.38|20596.38|10
1739381490000|2025-02-12 17:31:30|20677.97|20597.97|20674.15|20594.15|20677.97|20597.97|20674.15|20594.15|10
1739381500000|2025-02-12 17:31:40|20673.13|20593.13|20672.19|20592.19|20674.42|20594.42|20672.19|20592.19|10
1739381510000|2025-02-12 17:31:50|20671.9|20591.9|20672.92|20592.92|20672.92|20592.92|20670.08|20590.08|10
1739381520000|2025-02-12 17:32:00|20672.37|20592.37|20666.95|20586.95|20672.37|20592.37|20666.95|20586.95|10
1739381530000|2025-02-12 17:32:10|20666.6|20586.6|20661.38|20581.38|20666.6|20586.6|20661.38|20581.38|10
1739381540000|2025-02-12 17:32:20|20659.99|20579.99|20655.33|20575.33|20660.36|20580.36|20655.33|20575.33|10
1739381550000|2025-02-12 17:32:30|20653.79|20573.79|20652.99|20572.99|20654.67|20574.67|20652.74|20572.74|10
1739381560000|2025-02-12 17:32:40|20653.23|20573.23|20650.34|20570.34|20653.23|20573.23|20650.28|20570.28|10
1739381570000|2025-02-12 17:32:50|20650.18|20570.18|20650.45|20570.45|20651.5|20571.5|20649.79|20569.79|10
1739381580000|2025-02-12 17:33:00|20650.56|20570.56|20652.1|20572.1|20653.44|20573.44|20650.56|20570.56|9
1739381590000|2025-02-12 17:33:10|20651.66|20571.66|20648.54|20568.54|20652.04|20572.04|20648.54|20568.54|10
1739381600000|2025-02-12 17:33:20|20647.78|20567.78|20645.69|20565.69|20647.86|20567.86|20644.65|20564.65|10
1739381610000|2025-02-12 17:33:30|20646.36|20566.36|20641.57|20561.57|20646.36|20566.36|20641.57|20561.57|10
1739381620000|2025-02-12 17:33:40|20641.11|20561.11|20641.14|20561.14|20641.32|20561.32|20640.26|20560.26|10
1739381630000|2025-02-12 17:33:50|20641.03|20561.03|20639.78|20559.78|20642.48|20562.48|20639.78|20559.78|10
1739381640000|2025-02-12 17:34:00|20640.04|20560.04|20630.62|20550.62|20640.04|20560.04|20630.47|20550.47|10
1739381650000|2025-02-12 17:34:10|20629.43|20549.43|20627.81|20547.81|20629.43|20549.43|20626.87|20546.87|10
1739381660000|2025-02-12 17:34:20|20628.48|20548.48|20625.75|20545.75|20628.51|20548.51|20625.75|20545.75|10
1739381670000|2025-02-12 17:34:30|20625.48|20545.48|20624.64|20544.64|20625.48|20545.48|20621.39|20541.39|10
1739381680000|2025-02-12 17:34:40|20624.8|20544.8|20623|20543|20624.81|20544.81|20622.77|20542.77|10
1739381690000|2025-02-12 17:34:50|20622.86|20542.86|20621.39|20541.39|20623|20543|20621.39|20541.39|10
1739381700000|2025-02-12 17:35:00|20620.56|20540.56|20622.21|20542.21|20622.26|20542.26|20620.24|20540.24|10
1739381710000|2025-02-12 17:35:10|20623.45|20543.45|20624.47|20544.47|20625.63|20545.63|20623.45|20543.45|10
1739381720000|2025-02-12 17:35:20|20623.57|20543.57|20622.52|20542.52|20624.06|20544.06|20622.52|20542.52|10
1739381730000|2025-02-12 17:35:30|20622|20542|20617.1|20537.1|20622.57|20542.57|20616.78|20536.78|10
1739381740000|2025-02-12 17:35:40|20616.29|20536.29|20618.13|20538.13|20618.13|20538.13|20615.6|20535.6|10
1739381750000|2025-02-12 17:35:50|20618.29|20538.29|20621.03|20541.03|20621.48|20541.48|20618.29|20538.29|9
1739381760000|2025-02-12 17:36:00|20621.09|20541.09|20621.74|20541.74|20621.74|20541.74|20619.77|20539.77|10
1739381770000|2025-02-12 17:36:10|20622.31|20542.31|20625.46|20545.46|20626.44|20546.44|20622.31|20542.31|10
1739381780000|2025-02-12 17:36:20|20625.38|20545.38|20624.67|20544.67|20625.56|20545.56|20624.67|20544.67|8
1739381790000|2025-02-12 17:36:30|20625.01|20545.01|20622.1|20542.1|20625.01|20545.01|20622.1|20542.1|9
1739381800000|2025-02-12 17:36:40|20622.13|20542.13|20618.49|20538.49|20622.4|20542.4|20618.49|20538.49|10
1739381810000|2025-02-12 17:36:50|20618.46|20538.46|20620.72|20540.72|20620.72|20540.72|20616.98|20536.98|10
1739381820000|2025-02-12 17:37:00|20621.26|20541.26|20617.92|20537.92|20621.71|20541.71|20617.92|20537.92|10
1739381830000|2025-02-12 17:37:10|20617.77|20537.77|20615.7|20535.7|20618.79|20538.79|20615.7|20535.7|10
1739381840000|2025-02-12 17:37:20|20615.99|20535.99|20614.91|20534.91|20615.99|20535.99|20614.55|20534.55|10
1739381850000|2025-02-12 17:37:30|20614.49|20534.49|20615.22|20535.22|20616.09|20536.09|20614.49|20534.49|10
1739381860000|2025-02-12 17:37:40|20615.24|20535.24|20614.17|20534.17|20615.39|20535.39|20613.87|20533.87|9
1739381870000|2025-02-12 17:37:50|20613.39|20533.39|20610.76|20530.76|20613.39|20533.39|20610.21|20530.21|10
1739381880000|2025-02-12 17:38:00|20610.62|20530.62|20607.22|20527.22|20610.62|20530.62|20606.57|20526.57|10
1739381890000|2025-02-12 17:38:10|20607.6|20527.6|20604.84|20524.84|20607.86|20527.86|20604.84|20524.84|9
1739381900000|2025-02-12 17:38:20|20604.57|20524.57|20601.33|20521.33|20604.57|20524.57|20601.25|20521.25|10
1739381910000|2025-02-12 17:38:30|20601.29|20521.29|20601.01|20521.01|20601.72|20521.72|20600.84|20520.84|9
1739381920000|2025-02-12 17:38:40|20601.04|20521.04|20600.23|20520.23|20601.94|20521.94|20600.08|20520.08|10
1739381930000|2025-02-12 17:38:50|20600.42|20520.42|20600.42|20520.42|20600.87|20520.87|20599.78|20519.78|10
1739381940000|2025-02-12 17:39:00|20600.19|20520.19|20602.24|20522.24|20602.7|20522.7|20600.19|20520.19|10
1739381950000|2025-02-12 17:39:10|20601.95|20521.95|20599.77|20519.77|20603.89|20523.89|20599.77|20519.77|10
1739381960000|2025-02-12 17:39:20|20599.13|20519.13|20586.73|20506.73|20599.13|20519.13|20586.73|20506.73|10
1739381970000|2025-02-12 17:39:30|20588.31|20508.31|20592.46|20512.46|20592.46|20512.46|20586.92|20506.92|10
1739381980000|2025-02-12 17:39:40|20592.91|20512.91|20592.12|20512.12|20593.65|20513.65|20592.12|20512.12|10
1739381990000|2025-02-12 17:39:50|20592.08|20512.08|20593.31|20513.31|20593.31|20513.31|20591.16|20511.16|10
1739382000000|2025-02-12 17:40:00|20591.66|20511.66|20594.11|20514.11|20594.11|20514.11|20591.66|20511.66|10
1739382010000|2025-02-12 17:40:10|20594.13|20514.13|20597.17|20517.17|20597.48|20517.48|20594.13|20514.13|10
1739382020000|2025-02-12 17:40:20|20597.51|20517.51|20598.4|20518.4|20599.46|20519.46|20597.51|20517.51|10
1739382030000|2025-02-12 17:40:30|20597.48|20517.48|20598.59|20518.59|20598.59|20518.59|20597.1|20517.1|10
1739382040000|2025-02-12 17:40:40|20598.57|20518.57|20600.4|20520.4|20600.4|20520.4|20598.57|20518.57|10
1739382050000|2025-02-12 17:40:50|20600.65|20520.65|20602.62|20522.62|20602.62|20522.62|20598.09|20518.09|10
1739382060000|2025-02-12 17:41:00|20602.36|20522.36|20599.85|20519.85|20602.36|20522.36|20599.85|20519.85|10
1739382070000|2025-02-12 17:41:10|20599.58|20519.58|20600.31|20520.31|20600.54|20520.54|20599.58|20519.58|10
1739382080000|2025-02-12 17:41:20|20600.73|20520.73|20602.59|20522.59|20602.59|20522.59|20600.44|20520.44|10
1739382090000|2025-02-12 17:41:30|20602.63|20522.63|20602.54|20522.54|20602.87|20522.87|20601.96|20521.96|10
1739382100000|2025-02-12 17:41:40|20603.08|20523.08|20600.56|20520.56|20603.08|20523.08|20600.56|20520.56|10
1739382110000|2025-02-12 17:41:50|20600.13|20520.13|20600.77|20520.77|20600.78|20520.78|20598.78|20518.78|10
1739382120000|2025-02-12 17:42:00|20600.58|20520.58|20598.37|20518.37|20600.58|20520.58|20597.69|20517.69|10
1739382130000|2025-02-12 17:42:10|20598.54|20518.54|20597.99|20517.99|20599.04|20519.04|20597.7|20517.7|10
1739382140000|2025-02-12 17:42:20|20597.94|20517.94|20599.25|20519.25|20599.26|20519.26|20597.94|20517.94|9
1739382150000|2025-02-12 17:42:30|20599.55|20519.55|20596.17|20516.17|20599.66|20519.66|20596.17|20516.17|10
1739382160000|2025-02-12 17:42:40|20595.81|20515.81|20595.79|20515.79|20595.88|20515.88|20595.55|20515.55|10
1739382170000|2025-02-12 17:42:50|20596.08|20516.08|20596.61|20516.61|20596.88|20516.88|20596.08|20516.08|10
1739382180000|2025-02-12 17:43:00|20595.44|20515.44|20595.53|20515.53|20595.89|20515.89|20595.29|20515.29|10
1739382190000|2025-02-12 17:43:10|20595.54|20515.54|20601.14|20521.14|20601.14|20521.14|20595.54|20515.54|10
1739382200000|2025-02-12 17:43:20|20601.18|20521.18|20600.9|20520.9|20602.13|20522.13|20600.46|20520.46|10
1739382210000|2025-02-12 17:43:30|20600.48|20520.48|20600.34|20520.34|20600.78|20520.78|20599.45|20519.45|10
1739382220000|2025-02-12 17:43:40|20600.4|20520.4|20598.55|20518.55|20600.4|20520.4|20598.12|20518.12|10
1739382230000|2025-02-12 17:43:50|20597.94|20517.94|20593.64|20513.64|20597.94|20517.94|20593.64|20513.64|10
1739382240000|2025-02-12 17:44:00|20593.88|20513.88|20590.17|20510.17|20594.09|20514.09|20590.17|20510.17|10
1739382250000|2025-02-12 17:44:10|20588|20508|20582.29|20502.29|20588|20508|20582.29|20502.29|9
1739382260000|2025-02-12 17:44:20|20582.13|20502.13|20578.07|20498.07|20582.19|20502.19|20578.07|20498.07|10
1739382270000|2025-02-12 17:44:30|20576.27|20496.27|20576.65|20496.65|20577.08|20497.08|20574.85|20494.85|10
1739382280000|2025-02-12 17:44:40|20576.6|20496.6|20576.52|20496.52|20576.6|20496.6|20575.64|20495.64|10
1739382290000|2025-02-12 17:44:50|20576.43|20496.43|20579.8|20499.8|20580.24|20500.24|20576.29|20496.29|10
1739382300000|2025-02-12 17:45:00|20579.01|20499.01|20578.09|20498.09|20579.01|20499.01|20577.19|20497.19|10
1739382310000|2025-02-12 17:45:10|20578.41|20498.41|20580.03|20500.03|20580.08|20500.08|20578.36|20498.36|10
1739382320000|2025-02-12 17:45:20|20580.05|20500.05|20584.3|20504.3|20584.3|20504.3|20579.92|20499.92|10
1739382330000|2025-02-12 17:45:30|20584.24|20504.24|20589.1|20509.1|20589.1|20509.1|20584.24|20504.24|9
1739382340000|2025-02-12 17:45:40|20589.13|20509.13|20590.93|20510.93|20590.95|20510.95|20588.67|20508.67|10
1739382350000|2025-02-12 17:45:50|20591.13|20511.13|20592.56|20512.56|20592.99|20512.99|20591.13|20511.13|10
1739382360000|2025-02-12 17:46:00|20592.78|20512.78|20594.85|20514.85|20594.85|20514.85|20592.6|20512.6|10
1739382370000|2025-02-12 17:46:10|20595.92|20515.92|20598.13|20518.13|20598.94|20518.94|20595.92|20515.92|10
1739382380000|2025-02-12 17:46:20|20597.99|20517.99|20596.55|20516.55|20597.99|20517.99|20596.5|20516.5|10
1739382390000|2025-02-12 17:46:30|20597.4|20517.4|20599.97|20519.97|20599.97|20519.97|20596.95|20516.95|10
1739382400000|2025-02-12 17:46:40|20599.51|20519.51|20600.5|20520.5|20600.88|20520.88|20599.51|20519.51|10
1739382410000|2025-02-12 17:46:50|20600.52|20520.52|20604.06|20524.06|20604.06|20524.06|20600.32|20520.32|10
1739382420000|2025-02-12 17:47:00|20604.36|20524.36|20604.4|20524.4|20604.65|20524.65|20602.92|20522.92|10
1739382430000|2025-02-12 17:47:10|20604.14|20524.14|20606.14|20526.14|20606.29|20526.29|20603.89|20523.89|10
1739382440000|2025-02-12 17:47:20|20606.35|20526.35|20615.14|20535.14|20615.14|20535.14|20606.35|20526.35|10
1739382450000|2025-02-12 17:47:30|20614.51|20534.51|20615.46|20535.46|20615.46|20535.46|20614.51|20534.51|10
1739382460000|2025-02-12 17:47:40|20616.54|20536.54|20615.94|20535.94|20617.32|20537.32|20615.94|20535.94|9
1739382470000|2025-02-12 17:47:50|20615.91|20535.91|20617.39|20537.39|20617.39|20537.39|20615.91|20535.91|10
1739382480000|2025-02-12 17:48:00|20617.25|20537.25|20620.62|20540.62|20620.62|20540.62|20617.25|20537.25|10
1739382490000|2025-02-12 17:48:10|20621.28|20541.28|20622.03|20542.03|20622.77|20542.77|20621.28|20541.28|10
1739382500000|2025-02-12 17:48:20|20621.69|20541.69|20625.87|20545.87|20625.87|20545.87|20621.37|20541.37|10
1739382510000|2025-02-12 17:48:30|20625.98|20545.98|20635.84|20555.84|20635.84|20555.84|20625.98|20545.98|10
1739382520000|2025-02-12 17:48:40|20635.38|20555.38|20644.26|20564.26|20644.26|20564.26|20635.38|20555.38|9
1739382530000|2025-02-12 17:48:50|20643.94|20563.94|20648.32|20568.32|20648.32|20568.32|20643.52|20563.52|10
1739382540000|2025-02-12 17:49:00|20648.37|20568.37|20652.39|20572.39|20655.36|20575.36|20648.37|20568.37|10
1739382550000|2025-02-12 17:49:10|20651.54|20571.54|20647.31|20567.31|20651.54|20571.54|20647.28|20567.28|10
1739382560000|2025-02-12 17:49:20|20647.23|20567.23|20642.48|20562.48|20647.23|20567.23|20642.45|20562.45|10
1739382570000|2025-02-12 17:49:30|20641.44|20561.44|20641.79|20561.79|20641.93|20561.93|20640.16|20560.16|9
1739382580000|2025-02-12 17:49:40|20641.68|20561.68|20641.25|20561.25|20642.6|20562.6|20641.25|20561.25|10
1739382590000|2025-02-12 17:49:50|20640.94|20560.94|20641.2|20561.2|20641.2|20561.2|20640.69|20560.69|10
1739382600000|2025-02-12 17:50:00|20640.22|20560.22|20639.35|20559.35|20640.63|20560.63|20639.35|20559.35|10
1739382610000|2025-02-12 17:50:10|20638.78|20558.78|20641.78|20561.78|20641.78|20561.78|20637.73|20557.73|10
1739382620000|2025-02-12 17:50:20|20641.55|20561.55|20644.81|20564.81|20645.72|20565.72|20641.55|20561.55|9
1739382630000|2025-02-12 17:50:30|20644.51|20564.51|20635.95|20555.95|20644.51|20564.51|20635.78|20555.78|10
1739382640000|2025-02-12 17:50:40|20636.6|20556.6|20634.24|20554.24|20636.75|20556.75|20634.24|20554.24|10
1739382650000|2025-02-12 17:50:50|20634.83|20554.83|20633.77|20553.77|20635.37|20555.37|20633.77|20553.77|10
1739382660000|2025-02-12 17:51:00|20633.19|20553.19|20630.57|20550.57|20633.19|20553.19|20630.41|20550.41|10
1739382670000|2025-02-12 17:51:10|20629.64|20549.64|20628.43|20548.43|20629.64|20549.64|20627.94|20547.94|9
1739382680000|2025-02-12 17:51:20|20628.07|20548.07|20627.44|20547.44|20630.02|20550.02|20627.44|20547.44|10
1739382690000|2025-02-12 17:51:30|20626.78|20546.78|20626.74|20546.74|20627.17|20547.17|20626.61|20546.61|10
1739382700000|2025-02-12 17:51:40|20626.09|20546.09|20624.28|20544.28|20626.09|20546.09|20624.13|20544.13|10
1739382710000|2025-02-12 17:51:50|20623.86|20543.86|20623.65|20543.65|20624.44|20544.44|20623.32|20543.32|10
1739382720000|2025-02-12 17:52:00|20623.89|20543.89|20621.37|20541.37|20623.89|20543.89|20620.35|20540.35|10
1739382730000|2025-02-12 17:52:10|20621.25|20541.25|20617.74|20537.74|20621.34|20541.34|20617.74|20537.74|10
1739382740000|2025-02-12 17:52:20|20617.65|20537.65|20623.06|20543.06|20623.06|20543.06|20617.28|20537.28|10
1739382750000|2025-02-12 17:52:30|20623.09|20543.09|20621.61|20541.61|20623.46|20543.46|20621.61|20541.61|10
1739382760000|2025-02-12 17:52:40|20620.82|20540.82|20615.77|20535.77|20620.82|20540.82|20615.77|20535.77|9
1739382770000|2025-02-12 17:52:50|20612.61|20532.61|20604.56|20524.56|20612.61|20532.61|20604.56|20524.56|10
1739382780000|2025-02-12 17:53:00|20604.59|20524.59|20605.04|20525.04|20605.04|20525.04|20601.43|20521.43|10
1739382790000|2025-02-12 17:53:10|20604.58|20524.58|20602.98|20522.98|20604.58|20524.58|20602.98|20522.98|10
1739382800000|2025-02-12 17:53:20|20602.61|20522.61|20607.35|20527.35|20607.35|20527.35|20602.61|20522.61|10
1739382810000|2025-02-12 17:53:30|20607.53|20527.53|20607.32|20527.32|20607.73|20527.73|20607.21|20527.21|9
1739382820000|2025-02-12 17:53:40|20607.31|20527.31|20606.28|20526.28|20607.99|20527.99|20606.28|20526.28|9
1739382830000|2025-02-12 17:53:50|20606.31|20526.31|20608.2|20528.2|20608.2|20528.2|20606.31|20526.31|10
1739382840000|2025-02-12 17:54:00|20608.27|20528.27|20607.42|20527.42|20608.27|20528.27|20607.42|20527.42|10
1739382850000|2025-02-12 17:54:10|20608.05|20528.05|20608.39|20528.39|20611.02|20531.02|20608.05|20528.05|10
1739382860000|2025-02-12 17:54:20|20608.37|20528.37|20612.28|20532.28|20612.65|20532.65|20608.37|20528.37|10
1739382870000|2025-02-12 17:54:30|20612.3|20532.3|20612.65|20532.65|20613.99|20533.99|20612.3|20532.3|10
1739382880000|2025-02-12 17:54:40|20613.08|20533.08|20612.68|20532.68|20613.08|20533.08|20612.68|20532.68|9
1739382890000|2025-02-12 17:54:50|20612.93|20532.93|20616.97|20536.97|20616.97|20536.97|20612.83|20532.83|9
1739382900000|2025-02-12 17:55:00|20616.91|20536.91|20616.05|20536.05|20616.91|20536.91|20614.68|20534.68|10
1739382910000|2025-02-12 17:55:10|20616.15|20536.15|20617|20537|20617|20537|20615.8|20535.8|10
1739382920000|2025-02-12 17:55:20|20616.93|20536.93|20618.48|20538.48|20618.48|20538.48|20616.93|20536.93|10
1739382930000|2025-02-12 17:55:30|20618.07|20538.07|20620.91|20540.91|20620.91|20540.91|20617.91|20537.91|10
1739382940000|2025-02-12 17:55:40|20620.21|20540.21|20616.72|20536.72|20620.21|20540.21|20616.72|20536.72|10
1739382950000|2025-02-12 17:55:50|20616.36|20536.36|20613.67|20533.67|20616.36|20536.36|20613.67|20533.67|10
1739382960000|2025-02-12 17:56:00|20612.51|20532.51|20610.74|20530.74|20612.51|20532.51|20610.74|20530.74|10
1739382970000|2025-02-12 17:56:10|20610.27|20530.27|20609.22|20529.22|20610.27|20530.27|20608.75|20528.75|10
1739382980000|2025-02-12 17:56:20|20609.2|20529.2|20610.45|20530.45|20610.87|20530.87|20609.08|20529.08|10
1739382990000|2025-02-12 17:56:30|20610.35|20530.35|20604.08|20524.08|20610.35|20530.35|20604.08|20524.08|10
1739383000000|2025-02-12 17:56:40|20603.47|20523.47|20603.14|20523.14|20603.47|20523.47|20602.43|20522.43|9
1739383010000|2025-02-12 17:56:50|20603.2|20523.2|20599.64|20519.64|20603.2|20523.2|20599.6|20519.6|10
1739383020000|2025-02-12 17:57:00|20599.98|20519.98|20598.44|20518.44|20600.08|20520.08|20598.44|20518.44|10
1739383030000|2025-02-12 17:57:10|20597.7|20517.7|20596.26|20516.26|20598.05|20518.05|20596.26|20516.26|10
1739383040000|2025-02-12 17:57:20|20596.01|20516.01|20595.34|20515.34|20596.01|20516.01|20594.12|20514.12|9
1739383050000|2025-02-12 17:57:30|20594.37|20514.37|20592.83|20512.83|20594.37|20514.37|20592.83|20512.83|10
1739383060000|2025-02-12 17:57:40|20592.61|20512.61|20591.39|20511.39|20592.61|20512.61|20591.38|20511.38|10
1739383070000|2025-02-12 17:57:50|20591.4|20511.4|20590.59|20510.59|20591.47|20511.47|20590.52|20510.52|10
1739383080000|2025-02-12 17:58:00|20590.63|20510.63|20592.48|20512.48|20592.72|20512.72|20590.63|20510.63|10
1739383090000|2025-02-12 17:58:10|20592.66|20512.66|20595.32|20515.32|20595.32|20515.32|20592.66|20512.66|9
1739383100000|2025-02-12 17:58:20|20596.5|20516.5|20598.68|20518.68|20598.68|20518.68|20596.44|20516.44|9
1739383110000|2025-02-12 17:58:30|20598.94|20518.94|20601.12|20521.12|20601.53|20521.53|20598.94|20518.94|10
1739383120000|2025-02-12 17:58:40|20600.92|20520.92|20600.81|20520.81|20601.37|20521.37|20600.81|20520.81|10
1739383130000|2025-02-12 17:58:50|20600.65|20520.65|20601.93|20521.93|20602.13|20522.13|20600.65|20520.65|10
1739383140000|2025-02-12 17:59:00|20602.54|20522.54|20603.21|20523.21|20603.21|20523.21|20602.54|20522.54|10
1739383150000|2025-02-12 17:59:10|20603.26|20523.26|20608.81|20528.81|20608.81|20528.81|20603.26|20523.26|10
1739383160000|2025-02-12 17:59:20|20608.65|20528.65|20608.59|20528.59|20608.67|20528.67|20608.16|20528.16|10
1739383170000|2025-02-12 17:59:30|20608.37|20528.37|20609.78|20529.78|20609.92|20529.92|20608.37|20528.37|10
1739383180000|2025-02-12 17:59:40|20609.9|20529.9|20611.82|20531.82|20612.02|20532.02|20609.9|20529.9|10
1739383190000|2025-02-12 17:59:50|20614.61|20534.61|20615.83|20535.83|20615.83|20535.83|20614.61|20534.61|10
1739383200000|2025-02-12 18:00:00|20616.13|20536.13|20620.47|20540.47|20622.66|20542.66|20616.13|20536.13|10
1739383210000|2025-02-12 18:00:10|20620.7|20540.7|20625.04|20545.04|20625.55|20545.55|20620.54|20540.54|10
1739383220000|2025-02-12 18:00:20|20624.37|20544.37|20625.18|20545.18|20625.18|20545.18|20623.26|20543.26|10
1739383230000|2025-02-12 18:00:30|20626.18|20546.18|20627.08|20547.08|20628.65|20548.65|20626.18|20546.18|10
1739383240000|2025-02-12 18:00:40|20626.37|20546.37|20625.08|20545.08|20628.06|20548.06|20625.08|20545.08|10
1739383250000|2025-02-12 18:00:50|20624.24|20544.24|20620.81|20540.81|20624.24|20544.24|20620.76|20540.76|10
1739383260000|2025-02-12 18:01:00|20621.3|20541.3|20618.78|20538.78|20621.86|20541.86|20618.78|20538.78|10
1739383270000|2025-02-12 18:01:10|20618.76|20538.76|20620.45|20540.45|20620.45|20540.45|20617.93|20537.93|9
1739383280000|2025-02-12 18:01:20|20620.62|20540.62|20619.67|20539.67|20622.25|20542.25|20619.67|20539.67|10
1739383290000|2025-02-12 18:01:30|20619.59|20539.59|20616.79|20536.79|20619.61|20539.61|20616.79|20536.79|9
1739383300000|2025-02-12 18:01:40|20616.68|20536.68|20610.82|20530.82|20616.68|20536.68|20610.82|20530.82|10
1739383310000|2025-02-12 18:01:50|20610.19|20530.19|20608.28|20528.28|20610.32|20530.32|20608.2|20528.2|10
1739383320000|2025-02-12 18:02:00|20608.14|20528.14|20600.84|20520.84|20608.14|20528.14|20600.84|20520.84|10
1739383330000|2025-02-12 18:02:10|20600.65|20520.65|20598.72|20518.72|20600.71|20520.71|20598.07|20518.07|10
1739383340000|2025-02-12 18:02:20|20599.07|20519.07|20601.01|20521.01|20601.31|20521.31|20598.8|20518.8|10
1739383350000|2025-02-12 18:02:30|20600.91|20520.91|20598.75|20518.75|20600.91|20520.91|20598.75|20518.75|10
1739383360000|2025-02-12 18:02:40|20598.83|20518.83|20596.63|20516.63|20599.03|20519.03|20596.18|20516.18|10
1739383370000|2025-02-12 18:02:50|20596.7|20516.7|20598.7|20518.7|20598.7|20518.7|20596.36|20516.36|10
1739383380000|2025-02-12 18:03:00|20598.86|20518.86|20600.79|20520.79|20600.82|20520.82|20598.86|20518.86|10
1739383390000|2025-02-12 18:03:10|20600.85|20520.85|20598.3|20518.3|20600.92|20520.92|20598.3|20518.3|10
1739383400000|2025-02-12 18:03:20|20598.82|20518.82|20596.22|20516.22|20598.82|20518.82|20595.77|20515.77|9
1739383410000|2025-02-12 18:03:30|20597.3|20517.3|20595.02|20515.02|20597.3|20517.3|20594.55|20514.55|10
1739383420000|2025-02-12 18:03:40|20595.04|20515.04|20592.96|20512.96|20595.18|20515.18|20592.96|20512.96|10
1739383430000|2025-02-12 18:03:50|20592.16|20512.16|20590.4|20510.4|20592.16|20512.16|20590.07|20510.07|10
1739383440000|2025-02-12 18:04:00|20590.23|20510.23|20583.42|20503.42|20590.23|20510.23|20583.42|20503.42|10
1739383450000|2025-02-12 18:04:10|20581.49|20501.49|20584.71|20504.71|20584.71|20504.71|20581.03|20501.03|10
1739383460000|2025-02-12 18:04:20|20585.39|20505.39|20585.59|20505.59|20586.06|20506.06|20585.39|20505.39|10
1739383470000|2025-02-12 18:04:30|20586.45|20506.45|20583.98|20503.98|20586.45|20506.45|20583.98|20503.98|10
1739383480000|2025-02-12 18:04:40|20583.72|20503.72|20584.09|20504.09|20584.14|20504.14|20583.29|20503.29|9
1739383490000|2025-02-12 18:04:50|20583.69|20503.69|20581.46|20501.46|20584.55|20504.55|20581.46|20501.46|9
1739383500000|2025-02-12 18:05:00|20581.6|20501.6|20581.58|20501.58|20582.35|20502.35|20581.08|20501.08|10
1739383510000|2025-02-12 18:05:10|20582.53|20502.53|20584.26|20504.26|20584.31|20504.31|20582.32|20502.32|10
1739383520000|2025-02-12 18:05:20|20584.49|20504.49|20577|20497|20584.49|20504.49|20576.94|20496.94|10
1739383530000|2025-02-12 18:05:30|20576.92|20496.92|20580.14|20500.14|20580.17|20500.17|20576.92|20496.92|10
1739383540000|2025-02-12 18:05:40|20579.76|20499.76|20576.65|20496.65|20579.83|20499.83|20576.11|20496.11|10
1739383550000|2025-02-12 18:05:50|20576.67|20496.67|20578.58|20498.58|20578.75|20498.75|20576.67|20496.67|10
1739383560000|2025-02-12 18:06:00|20578.7|20498.7|20578.48|20498.48|20578.7|20498.7|20576.44|20496.44|10
1739383570000|2025-02-12 18:06:10|20578.57|20498.57|20574.35|20494.35|20578.57|20498.57|20574.35|20494.35|10
1739383580000|2025-02-12 18:06:20|20574.1|20494.1|20571.08|20491.08|20574.21|20494.21|20571.08|20491.08|10
1739383590000|2025-02-12 18:06:30|20571.45|20491.45|20570.2|20490.2|20572.08|20492.08|20570.2|20490.2|10
1739383600000|2025-02-12 18:06:40|20568.67|20488.67|20568.31|20488.31|20568.76|20488.76|20567.75|20487.75|10
1739383610000|2025-02-12 18:06:50|20568.5|20488.5|20567.71|20487.71|20569.19|20489.19|20566.94|20486.94|10
1739383620000|2025-02-12 18:07:00|20567.61|20487.61|20566.71|20486.71|20568.58|20488.58|20566.48|20486.48|10
1739383630000|2025-02-12 18:07:10|20566.67|20486.67|20551.08|20471.08|20566.67|20486.67|20551.08|20471.08|9
1739383640000|2025-02-12 18:07:20|20551.41|20471.41|20540.59|20460.59|20551.41|20471.41|20540.59|20460.59|10
1739383650000|2025-02-12 18:07:30|20539.86|20459.86|20535.02|20455.02|20539.86|20459.86|20534.5|20454.5|10
1739383660000|2025-02-12 18:07:40|20534.74|20454.74|20530.75|20450.75|20534.74|20454.74|20530.75|20450.75|10
1739383670000|2025-02-12 18:07:50|20531.07|20451.07|20532.87|20452.87|20532.87|20452.87|20531.07|20451.07|10
1739383680000|2025-02-12 18:08:00|20532.65|20452.65|20537.84|20457.84|20537.84|20457.84|20532.65|20452.65|10
1739383690000|2025-02-12 18:08:10|20538.28|20458.28|20541.07|20461.07|20541.07|20461.07|20537.86|20457.86|10
1739383700000|2025-02-12 18:08:20|20541.4|20461.4|20541.36|20461.36|20542.34|20462.34|20541.36|20461.36|9
1739383710000|2025-02-12 18:08:30|20540.84|20460.84|20535.66|20455.66|20540.84|20460.84|20535.66|20455.66|10
1739383720000|2025-02-12 18:08:40|20535.64|20455.64|20534.15|20454.15|20535.64|20455.64|20533.89|20453.89|10
1739383730000|2025-02-12 18:08:50|20535.06|20455.06|20537.31|20457.31|20537.67|20457.67|20534|20454|10
1739383740000|2025-02-12 18:09:00|20537.58|20457.58|20543.99|20463.99|20543.99|20463.99|20537.58|20457.58|10
1739383750000|2025-02-12 18:09:10|20544.46|20464.46|20547.59|20467.59|20549.43|20469.43|20544.46|20464.46|10
1739383760000|2025-02-12 18:09:20|20546.87|20466.87|20545.63|20465.63|20546.87|20466.87|20545|20465|10
1739383770000|2025-02-12 18:09:30|20545.72|20465.72|20545.31|20465.31|20546.6|20466.6|20545.31|20465.31|10
1739383780000|2025-02-12 18:09:40|20545.34|20465.34|20544.72|20464.72|20545.99|20465.99|20544.72|20464.72|10
1739383790000|2025-02-12 18:09:50|20544.48|20464.48|20545.09|20465.09|20545.86|20465.86|20544.48|20464.48|9
1739383800000|2025-02-12 18:10:00|20544.75|20464.75|20543.36|20463.36|20545.17|20465.17|20540|20460|10
1739383810000|2025-02-12 18:10:10|20543.27|20463.27|20552.84|20472.84|20552.84|20472.84|20543.27|20463.27|10
1739383820000|2025-02-12 18:10:20|20553.29|20473.29|20556|20476|20556|20476|20551.72|20471.72|10
1739383830000|2025-02-12 18:10:30|20557.88|20477.88|20558.68|20478.68|20559.43|20479.43|20557.58|20477.58|10
1739383840000|2025-02-12 18:10:40|20562.42|20482.42|20561.74|20481.74|20562.48|20482.48|20560.59|20480.59|10
1739383850000|2025-02-12 18:10:50|20562.63|20482.63|20566.86|20486.86|20566.86|20486.86|20562.63|20482.63|10
1739383860000|2025-02-12 18:11:00|20567.26|20487.26|20567.85|20487.85|20568.27|20488.27|20565.79|20485.79|9
1739383870000|2025-02-12 18:11:10|20568.33|20488.33|20567.64|20487.64|20568.33|20488.33|20567.13|20487.13|10
1739383880000|2025-02-12 18:11:20|20567.98|20487.98|20565.88|20485.88|20568.52|20488.52|20565.37|20485.37|10
1739383890000|2025-02-12 18:11:30|20565.53|20485.53|20566.28|20486.28|20566.28|20486.28|20565.01|20485.01|10
1739383900000|2025-02-12 18:11:40|20566.49|20486.49|20568.42|20488.42|20568.42|20488.42|20566.49|20486.49|10
1739383910000|2025-02-12 18:11:50|20568.23|20488.23|20570.53|20490.53|20570.53|20490.53|20568.23|20488.23|10
1739383920000|2025-02-12 18:12:00|20570.98|20490.98|20572.58|20492.58|20572.58|20492.58|20570.98|20490.98|10
1739383930000|2025-02-12 18:12:10|20573.05|20493.05|20586.06|20506.06|20586.06|20506.06|20573.05|20493.05|10
1739383940000|2025-02-12 18:12:20|20587.24|20507.24|20593.1|20513.1|20593.1|20513.1|20587.24|20507.24|10
1739383950000|2025-02-12 18:12:30|20593.22|20513.22|20596|20516|20596|20516|20593.22|20513.22|9
1739383960000|2025-02-12 18:12:40|20597.75|20517.75|20601.38|20521.38|20601.8|20521.8|20597.75|20517.75|10
1739383970000|2025-02-12 18:12:50|20601.9|20521.9|20596.89|20516.89|20602.26|20522.26|20596.89|20516.89|10
1739383980000|2025-02-12 18:13:00|20596.97|20516.97|20593.74|20513.74|20598.69|20518.69|20593.74|20513.74|10
1739383990000|2025-02-12 18:13:10|20593.35|20513.35|20590.6|20510.6|20593.58|20513.58|20590.6|20510.6|10
1739384000000|2025-02-12 18:13:20|20590.3|20510.3|20588.67|20508.67|20590.3|20510.3|20588.55|20508.55|9
1739384010000|2025-02-12 18:13:30|20588.53|20508.53|20587.32|20507.32|20589.58|20509.58|20587.32|20507.32|10
1739384020000|2025-02-12 18:13:40|20587.65|20507.65|20587.39|20507.39|20588.52|20508.52|20587.03|20507.03|10
1739384030000|2025-02-12 18:13:50|20587.38|20507.38|20588.05|20508.05|20588.05|20508.05|20586.11|20506.11|10
1739384040000|2025-02-12 18:14:00|20588.02|20508.02|20587.82|20507.82|20588.49|20508.49|20587.82|20507.82|9
1739384050000|2025-02-12 18:14:10|20587.29|20507.29|20587.14|20507.14|20587.78|20507.78|20587.14|20507.14|10
1739384060000|2025-02-12 18:14:20|20586.4|20506.4|20586.24|20506.24|20586.79|20506.79|20585.85|20505.85|10
1739384070000|2025-02-12 18:14:30|20585.31|20505.31|20586.09|20506.09|20586.62|20506.62|20585.31|20505.31|10
1739384080000|2025-02-12 18:14:40|20585.86|20505.86|20589.03|20509.03|20589.03|20509.03|20585.32|20505.32|9
1739384090000|2025-02-12 18:14:50|20589.42|20509.42|20596.68|20516.68|20596.68|20516.68|20589.42|20509.42|10
1739384100000|2025-02-12 18:15:00|20596.54|20516.54|20600.54|20520.54|20600.69|20520.69|20594.89|20514.89|10
1739384110000|2025-02-12 18:15:10|20601.37|20521.37|20600.45|20520.45|20601.95|20521.95|20600.41|20520.41|10
1739384120000|2025-02-12 18:15:20|20601.86|20521.86|20595.91|20515.91|20602.67|20522.67|20595.91|20515.91|10
1739384130000|2025-02-12 18:15:30|20595.12|20515.12|20590.27|20510.27|20595.13|20515.13|20590.27|20510.27|10
1739384140000|2025-02-12 18:15:40|20589.85|20509.85|20589.13|20509.13|20589.85|20509.85|20587.87|20507.87|10
1739384150000|2025-02-12 18:15:50|20590.01|20510.01|20590.69|20510.69|20590.69|20510.69|20589.96|20509.96|10
1739384160000|2025-02-12 18:16:00|20590.56|20510.56|20590.89|20510.89|20591.71|20511.71|20590.32|20510.32|10
1739384170000|2025-02-12 18:16:10|20591.27|20511.27|20590.19|20510.19|20592.06|20512.06|20590.19|20510.19|10
1739384180000|2025-02-12 18:16:20|20589.5|20509.5|20590.16|20510.16|20591.47|20511.47|20588.99|20508.99|10
1739384190000|2025-02-12 18:16:30|20590.25|20510.25|20593.93|20513.93|20593.93|20513.93|20590.25|20510.25|10
1739384200000|2025-02-12 18:16:40|20594.1|20514.1|20594.8|20514.8|20595.01|20515.01|20593.84|20513.84|10
1739384210000|2025-02-12 18:16:50|20595.17|20515.17|20598.09|20518.09|20598.09|20518.09|20595.17|20515.17|10
1739384220000|2025-02-12 18:17:00|20599.98|20519.98|20600.72|20520.72|20602.27|20522.27|20599.98|20519.98|10
1739384230000|2025-02-12 18:17:10|20598.49|20518.49|20593.24|20513.24|20598.49|20518.49|20593.12|20513.12|10
1739384240000|2025-02-12 18:17:20|20593.64|20513.64|20593.36|20513.36|20595.28|20515.28|20593.36|20513.36|10
1739384250000|2025-02-12 18:17:30|20593.27|20513.27|20587.56|20507.56|20593.27|20513.27|20587.55|20507.55|10
1739384260000|2025-02-12 18:17:40|20588.12|20508.12|20590.08|20510.08|20590.28|20510.28|20588.11|20508.11|10
1739384270000|2025-02-12 18:17:50|20591.48|20511.48|20590.66|20510.66|20591.72|20511.72|20590.04|20510.04|10
1739384280000|2025-02-12 18:18:00|20590.95|20510.95|20596.22|20516.22|20596.22|20516.22|20590.95|20510.95|10
1739384290000|2025-02-12 18:18:10|20596.76|20516.76|20599.5|20519.5|20599.5|20519.5|20596.76|20516.76|10
1739384300000|2025-02-12 18:18:20|20599.74|20519.74|20600.96|20520.96|20600.96|20520.96|20599.74|20519.74|10
1739384310000|2025-02-12 18:18:30|20601.4|20521.4|20604.66|20524.66|20604.66|20524.66|20601.4|20521.4|10
1739384320000|2025-02-12 18:18:40|20604.31|20524.31|20600.94|20520.94|20604.31|20524.31|20600.83|20520.83|10
1739384330000|2025-02-12 18:18:50|20600.91|20520.91|20599.82|20519.82|20600.94|20520.94|20598.87|20518.87|10
1739384340000|2025-02-12 18:19:00|20599.65|20519.65|20593.63|20513.63|20599.65|20519.65|20593.63|20513.63|10
1739384350000|2025-02-12 18:19:10|20592.99|20512.99|20588.64|20508.64|20595.76|20515.76|20588.6|20508.6|10
1739384360000|2025-02-12 18:19:20|20589.34|20509.34|20591.5|20511.5|20591.66|20511.66|20589.34|20509.34|10
1739384370000|2025-02-12 18:19:30|20591.4|20511.4|20593.13|20513.13|20593.19|20513.19|20591.4|20511.4|10
1739384380000|2025-02-12 18:19:40|20593.47|20513.47|20592.65|20512.65|20595.14|20515.14|20592.65|20512.65|10
1739384390000|2025-02-12 18:19:50|20593.54|20513.54|20592.65|20512.65|20596.12|20516.12|20592.65|20512.65|10
1739384400000|2025-02-12 18:20:00|20592.29|20512.29|20594.66|20514.66|20594.66|20514.66|20591.88|20511.88|10
1739384410000|2025-02-12 18:20:10|20595.03|20515.03|20593|20513|20595.4|20515.4|20592.89|20512.89|9
1739384420000|2025-02-12 18:20:20|20593.43|20513.43|20592.07|20512.07|20593.46|20513.46|20591.79|20511.79|9
1739384430000|2025-02-12 18:20:30|20592.67|20512.67|20595.77|20515.77|20595.77|20515.77|20592.67|20512.67|10
1739384440000|2025-02-12 18:20:40|20595.38|20515.38|20593.95|20513.95|20595.38|20515.38|20593.95|20513.95|10
1739384450000|2025-02-12 18:20:50|20594.08|20514.08|20592.89|20512.89|20594.08|20514.08|20592.57|20512.57|10
1739384460000|2025-02-12 18:21:00|20592.92|20512.92|20590.2|20510.2|20592.92|20512.92|20590.2|20510.2|10
1739384470000|2025-02-12 18:21:10|20589.91|20509.91|20588.82|20508.82|20591.05|20511.05|20588.82|20508.82|10
1739384480000|2025-02-12 18:21:20|20586.54|20506.54|20583.88|20503.88|20586.54|20506.54|20583.51|20503.51|10
1739384490000|2025-02-12 18:21:30|20583.94|20503.94|20582.53|20502.53|20584.33|20504.33|20582.53|20502.53|10
1739384500000|2025-02-12 18:21:40|20582.35|20502.35|20576.58|20496.58|20582.35|20502.35|20576.58|20496.58|9
1739384510000|2025-02-12 18:21:50|20573.6|20493.6|20573.73|20493.73|20573.73|20493.73|20572.34|20492.34|10
1739384520000|2025-02-12 18:22:00|20574.83|20494.83|20575.38|20495.38|20575.38|20495.38|20574.58|20494.58|10
1739384530000|2025-02-12 18:22:10|20575.9|20495.9|20575.06|20495.06|20575.9|20495.9|20574.74|20494.74|9
1739384540000|2025-02-12 18:22:20|20575.57|20495.57|20577|20497|20577|20497|20575.18|20495.18|10
1739384550000|2025-02-12 18:22:30|20577.54|20497.54|20575.34|20495.34|20577.54|20497.54|20575.26|20495.26|10
1739384560000|2025-02-12 18:22:40|20574.94|20494.94|20571.86|20491.86|20574.94|20494.94|20571.86|20491.86|9
1739384570000|2025-02-12 18:22:50|20567.75|20487.75|20567.45|20487.45|20567.75|20487.75|20566.59|20486.59|10
1739384580000|2025-02-12 18:23:00|20568.1|20488.1|20569.07|20489.07|20569.07|20489.07|20568.1|20488.1|10
1739384590000|2025-02-12 18:23:10|20569.56|20489.56|20568.05|20488.05|20570.44|20490.44|20567.8|20487.8|10
1739384600000|2025-02-12 18:23:20|20567.79|20487.79|20566.22|20486.22|20568.38|20488.38|20566.17|20486.17|10
1739384610000|2025-02-12 18:23:30|20566|20486|20567.4|20487.4|20567.4|20487.4|20566|20486|10
1739384620000|2025-02-12 18:23:40|20567.74|20487.74|20565.55|20485.55|20567.74|20487.74|20564.43|20484.43|10
1739384630000|2025-02-12 18:23:50|20566.3|20486.3|20568.48|20488.48|20568.48|20488.48|20566.3|20486.3|10
1739384640000|2025-02-12 18:24:00|20568.62|20488.62|20569.7|20489.7|20570.01|20490.01|20568.62|20488.62|10
1739384650000|2025-02-12 18:24:10|20570.24|20490.24|20566.51|20486.51|20570.71|20490.71|20566.35|20486.35|10
1739384660000|2025-02-12 18:24:20|20566.78|20486.78|20566.36|20486.36|20566.87|20486.87|20566|20486|10
1739384670000|2025-02-12 18:24:30|20566.73|20486.73|20568.42|20488.42|20568.42|20488.42|20566.63|20486.63|10
1739384680000|2025-02-12 18:24:40|20567.17|20487.17|20568.71|20488.71|20568.77|20488.77|20567.07|20487.07|10
1739384690000|2025-02-12 18:24:50|20568.67|20488.67|20569.25|20489.25|20569.9|20489.9|20568.67|20488.67|9
1739384700000|2025-02-12 18:25:00|20565.85|20485.85|20565.16|20485.16|20566.26|20486.26|20564.7|20484.7|10
1739384710000|2025-02-12 18:25:10|20565.71|20485.71|20572.48|20492.48|20572.64|20492.64|20565.71|20485.71|10
1739384720000|2025-02-12 18:25:20|20572.96|20492.96|20574.85|20494.85|20575.02|20495.02|20572.96|20492.96|10
1739384730000|2025-02-12 18:25:30|20574.97|20494.97|20578.38|20498.38|20578.42|20498.42|20574.97|20494.97|10
1739384740000|2025-02-12 18:25:40|20578.41|20498.41|20579.53|20499.53|20579.53|20499.53|20576.44|20496.44|10
1739384750000|2025-02-12 18:25:50|20579.78|20499.78|20576.57|20496.57|20579.78|20499.78|20576.57|20496.57|10
1739384760000|2025-02-12 18:26:00|20576.06|20496.06|20581.04|20501.04|20581.04|20501.04|20575.41|20495.41|10
1739384770000|2025-02-12 18:26:10|20581.67|20501.67|20583.88|20503.88|20584.84|20504.84|20581.67|20501.67|10
1739384780000|2025-02-12 18:26:20|20582.82|20502.82|20577.79|20497.79|20582.82|20502.82|20577.79|20497.79|10
1739384790000|2025-02-12 18:26:30|20577.59|20497.59|20579.34|20499.34|20579.34|20499.34|20576.63|20496.63|10
1739384800000|2025-02-12 18:26:40|20579.83|20499.83|20581.75|20501.75|20581.75|20501.75|20579.83|20499.83|10
1739384810000|2025-02-12 18:26:50|20581.52|20501.52|20584|20504|20584|20504|20581.52|20501.52|10
1739384820000|2025-02-12 18:27:00|20584.68|20504.68|20585.21|20505.21|20586.5|20506.5|20584.68|20504.68|10
1739384830000|2025-02-12 18:27:10|20584.29|20504.29|20578.25|20498.25|20584.29|20504.29|20578.25|20498.25|10
1739384840000|2025-02-12 18:27:20|20577.63|20497.63|20577.24|20497.24|20577.63|20497.63|20576.81|20496.81|10
1739384850000|2025-02-12 18:27:30|20577.15|20497.15|20576.7|20496.7|20577.24|20497.24|20576.44|20496.44|10
1739384860000|2025-02-12 18:27:40|20576.27|20496.27|20560.58|20480.58|20576.27|20496.27|20560.58|20480.58|10
1739384870000|2025-02-12 18:27:50|20559.87|20479.87|20552.04|20472.04|20559.87|20479.87|20552.04|20472.04|10
1739384880000|2025-02-12 18:28:00|20551.92|20471.92|20544.64|20464.64|20553.18|20473.18|20544.64|20464.64|10
1739384890000|2025-02-12 18:28:10|20543|20463|20538.54|20458.54|20543|20463|20536.84|20456.84|10
1739384900000|2025-02-12 18:28:20|20540.45|20460.45|20547.71|20467.71|20547.71|20467.71|20540.45|20460.45|10
1739384910000|2025-02-12 18:28:30|20547.68|20467.68|20545.8|20465.8|20547.68|20467.68|20545.8|20465.8|10
1739384920000|2025-02-12 18:28:40|20545.25|20465.25|20550.6|20470.6|20550.6|20470.6|20544.94|20464.94|10
1739384930000|2025-02-12 18:28:50|20550.22|20470.22|20551.5|20471.5|20552.93|20472.93|20550.22|20470.22|10
1739384940000|2025-02-12 18:29:00|20551.38|20471.38|20550.42|20470.42|20553.05|20473.05|20550.13|20470.13|10
1739384950000|2025-02-12 18:29:10|20549.98|20469.98|20555.98|20475.98|20555.98|20475.98|20548.68|20468.68|10
1739384960000|2025-02-12 18:29:20|20557.25|20477.25|20562.21|20482.21|20562.21|20482.21|20557.23|20477.23|9
1739384970000|2025-02-12 18:29:30|20562.31|20482.31|20559.91|20479.91|20562.38|20482.38|20559.72|20479.72|10
1739384980000|2025-02-12 18:29:40|20559.82|20479.82|20559.45|20479.45|20560.2|20480.2|20559.45|20479.45|9
1739384990000|2025-02-12 18:29:50|20560.07|20480.07|20559.39|20479.39|20560.8|20480.8|20559.39|20479.39|10
1739385000000|2025-02-12 18:30:00|20559.16|20479.16|20557.2|20477.2|20559.16|20479.16|20557.2|20477.2|10
1739385010000|2025-02-12 18:30:10|20557.07|20477.07|20555.42|20475.42|20557.22|20477.22|20555.42|20475.42|10
1739385020000|2025-02-12 18:30:20|20555.52|20475.52|20555.07|20475.07|20555.97|20475.97|20555.07|20475.07|10
1739385030000|2025-02-12 18:30:30|20556.59|20476.59|20556.84|20476.84|20557.73|20477.73|20556.37|20476.37|10
1739385040000|2025-02-12 18:30:40|20556.65|20476.65|20556.93|20476.93|20558.03|20478.03|20556.59|20476.59|10
1739385050000|2025-02-12 18:30:50|20556.38|20476.38|20555.56|20475.56|20556.69|20476.69|20555.27|20475.27|10
1739385060000|2025-02-12 18:31:00|20555.8|20475.8|20553.16|20473.16|20555.85|20475.85|20553.16|20473.16|10
1739385070000|2025-02-12 18:31:10|20552.6|20472.6|20543.69|20463.69|20552.6|20472.6|20543.69|20463.69|10
1739385080000|2025-02-12 18:31:20|20542.76|20462.76|20530.07|20450.07|20542.76|20462.76|20530.07|20450.07|10
1739385090000|2025-02-12 18:31:30|20530.29|20450.29|20534.45|20454.45|20534.45|20454.45|20527.46|20447.46|10
1739385100000|2025-02-12 18:31:40|20533.44|20453.44|20533.73|20453.73|20534.12|20454.12|20532|20452|10
1739385110000|2025-02-12 18:31:50|20533.77|20453.77|20535.33|20455.33|20535.59|20455.59|20533.62|20453.62|10
1739385120000|2025-02-12 18:32:00|20534.6|20454.6|20539.58|20459.58|20539.58|20459.58|20534.43|20454.43|10
1739385130000|2025-02-12 18:32:10|20540|20460|20543.84|20463.84|20543.84|20463.84|20540|20460|9
1739385140000|2025-02-12 18:32:20|20543.82|20463.82|20545.4|20465.4|20545.4|20465.4|20542.84|20462.84|10
1739385150000|2025-02-12 18:32:30|20546.65|20466.65|20547.37|20467.37|20549.03|20469.03|20546.65|20466.65|10
1739385160000|2025-02-12 18:32:40|20547.27|20467.27|20540.43|20460.43|20547.27|20467.27|20540.43|20460.43|10
1739385170000|2025-02-12 18:32:50|20540.44|20460.44|20539.61|20459.61|20540.56|20460.56|20539.61|20459.61|10
1739385180000|2025-02-12 18:33:00|20539.6|20459.6|20536.41|20456.41|20539.62|20459.62|20536.19|20456.19|10
1739385190000|2025-02-12 18:33:10|20536.42|20456.42|20544.43|20464.43|20544.43|20464.43|20536.42|20456.42|10
1739385200000|2025-02-12 18:33:20|20544.9|20464.9|20546.12|20466.12|20546.12|20466.12|20544.38|20464.38|10
1739385210000|2025-02-12 18:33:30|20546.09|20466.09|20546.77|20466.77|20547.66|20467.66|20546.06|20466.06|10
1739385220000|2025-02-12 18:33:40|20546.59|20466.59|20544.16|20464.16|20546.59|20466.59|20543.56|20463.56|10
1739385230000|2025-02-12 18:33:50|20544.22|20464.22|20544.96|20464.96|20546.29|20466.29|20544.21|20464.21|10
1739385240000|2025-02-12 18:34:00|20544.31|20464.31|20549.42|20469.42|20549.5|20469.5|20544.31|20464.31|10
1739385250000|2025-02-12 18:34:10|20548.46|20468.46|20546.06|20466.06|20548.46|20468.46|20544.04|20464.04|10
1739385260000|2025-02-12 18:34:20|20545.23|20465.23|20542.62|20462.62|20545.44|20465.44|20542.62|20462.62|9
1739385270000|2025-02-12 18:34:30|20541.44|20461.44|20540.21|20460.21|20541.44|20461.44|20540.21|20460.21|10
1739385280000|2025-02-12 18:34:40|20540.08|20460.08|20540.42|20460.42|20541.84|20461.84|20540.05|20460.05|10
1739385290000|2025-02-12 18:34:50|20540.6|20460.6|20541.8|20461.8|20541.8|20461.8|20540.01|20460.01|10
1739385300000|2025-02-12 18:35:00|20541.02|20461.02|20540.56|20460.56|20541.04|20461.04|20540.04|20460.04|10
1739385310000|2025-02-12 18:35:10|20540.36|20460.36|20538.12|20458.12|20540.36|20460.36|20537.76|20457.76|10
1739385320000|2025-02-12 18:35:20|20538.94|20458.94|20539.73|20459.73|20540|20460|20538.94|20458.94|10
1739385330000|2025-02-12 18:35:30|20539.72|20459.72|20542.62|20462.62|20542.62|20462.62|20539.68|20459.68|10
1739385340000|2025-02-12 18:35:40|20542.05|20462.05|20544.66|20464.66|20545.05|20465.05|20542.05|20462.05|10
1739385350000|2025-02-12 18:35:50|20544.13|20464.13|20547.47|20467.47|20547.47|20467.47|20544.13|20464.13|9
1739385360000|2025-02-12 18:36:00|20547.2|20467.2|20551.48|20471.48|20551.48|20471.48|20547.2|20467.2|10
1739385370000|2025-02-12 18:36:10|20551.79|20471.79|20555.2|20475.2|20555.2|20475.2|20551.42|20471.42|9
1739385380000|2025-02-12 18:36:20|20555.85|20475.85|20554.42|20474.42|20556.18|20476.18|20553.72|20473.72|10
1739385390000|2025-02-12 18:36:30|20554.66|20474.66|20559.24|20479.24|20559.24|20479.24|20554.3|20474.3|10
1739385400000|2025-02-12 18:36:40|20560.25|20480.25|20561.22|20481.22|20561.22|20481.22|20559.82|20479.82|10
1739385410000|2025-02-12 18:36:50|20560.94|20480.94|20559.79|20479.79|20561.37|20481.37|20558.92|20478.92|10
1739385420000|2025-02-12 18:37:00|20558.75|20478.75|20557.35|20477.35|20559.97|20479.97|20556.98|20476.98|10
1739385430000|2025-02-12 18:37:10|20557.34|20477.34|20549.43|20469.43|20557.34|20477.34|20548.63|20468.63|10
1739385440000|2025-02-12 18:37:20|20549.77|20469.77|20550.11|20470.11|20550.43|20470.43|20549.39|20469.39|10
1739385450000|2025-02-12 18:37:30|20550.66|20470.66|20556.54|20476.54|20556.54|20476.54|20550.66|20470.66|10
1739385460000|2025-02-12 18:37:40|20558.11|20478.11|20561.24|20481.24|20561.74|20481.74|20558.11|20478.11|10
1739385470000|2025-02-12 18:37:50|20561.06|20481.06|20559.27|20479.27|20561.56|20481.56|20559.27|20479.27|10
1739385480000|2025-02-12 18:38:00|20558.81|20478.81|20560.89|20480.89|20560.89|20480.89|20558.32|20478.32|10
1739385490000|2025-02-12 18:38:10|20561.93|20481.93|20567.8|20487.8|20567.85|20487.85|20561.93|20481.93|10
1739385500000|2025-02-12 18:38:20|20567.69|20487.69|20570.45|20490.45|20570.48|20490.48|20567.69|20487.69|10
1739385510000|2025-02-12 18:38:30|20570.15|20490.15|20572.88|20492.88|20572.88|20492.88|20569.98|20489.98|10
1739385520000|2025-02-12 18:38:40|20572.89|20492.89|20572.8|20492.8|20573.94|20493.94|20572.8|20492.8|10
1739385530000|2025-02-12 18:38:50|20573.35|20493.35|20578.3|20498.3|20579.44|20499.44|20573.35|20493.35|10
1739385540000|2025-02-12 18:39:00|20578.08|20498.08|20575.7|20495.7|20578.27|20498.27|20575.7|20495.7|10
1739385550000|2025-02-12 18:39:10|20575.03|20495.03|20572.26|20492.26|20575.03|20495.03|20572.26|20492.26|10
1739385560000|2025-02-12 18:39:20|20572.29|20492.29|20573.6|20493.6|20573.6|20493.6|20571.9|20491.9|10
1739385570000|2025-02-12 18:39:30|20573.53|20493.53|20577.65|20497.65|20577.65|20497.65|20573.53|20493.53|9
1739385580000|2025-02-12 18:39:40|20578.72|20498.72|20584.37|20504.37|20584.79|20504.79|20578.72|20498.72|10
1739385590000|2025-02-12 18:39:50|20584.05|20504.05|20582.8|20502.8|20584.05|20504.05|20582.37|20502.37|10
1739385600000|2025-02-12 18:40:00|20582.84|20502.84|20585.41|20505.41|20585.41|20505.41|20582.72|20502.72|10
1739385610000|2025-02-12 18:40:10|20586.62|20506.62|20590.9|20510.9|20590.9|20510.9|20586.62|20506.62|10
1739385620000|2025-02-12 18:40:20|20590.64|20510.64|20597.83|20517.83|20597.83|20517.83|20590.64|20510.64|10
1739385630000|2025-02-12 18:40:30|20597.95|20517.95|20592.81|20512.81|20597.95|20517.95|20592.81|20512.81|10
1739385640000|2025-02-12 18:40:40|20592.62|20512.62|20590.24|20510.24|20592.71|20512.71|20590.24|20510.24|10
1739385650000|2025-02-12 18:40:50|20588.98|20508.98|20589.26|20509.26|20589.55|20509.55|20588.79|20508.79|10
1739385660000|2025-02-12 18:41:00|20588.73|20508.73|20584.06|20504.06|20588.73|20508.73|20584.06|20504.06|10
1739385670000|2025-02-12 18:41:10|20583.76|20503.76|20590.23|20510.23|20590.23|20510.23|20583.76|20503.76|10
1739385680000|2025-02-12 18:41:20|20589.51|20509.51|20585.78|20505.78|20589.51|20509.51|20585.78|20505.78|10
1739385690000|2025-02-12 18:41:30|20583.97|20503.97|20581.59|20501.59|20583.97|20503.97|20581.14|20501.14|10
1739385700000|2025-02-12 18:41:40|20581.37|20501.37|20583.05|20503.05|20583.05|20503.05|20581.37|20501.37|10
1739385710000|2025-02-12 18:41:50|20583.39|20503.39|20578.92|20498.92|20583.68|20503.68|20578.92|20498.92|10
1739385720000|2025-02-12 18:42:00|20578.3|20498.3|20579.34|20499.34|20579.34|20499.34|20576.77|20496.77|10
1739385730000|2025-02-12 18:42:10|20580.34|20500.34|20585.98|20505.98|20585.98|20505.98|20580.12|20500.12|10
1739385740000|2025-02-12 18:42:20|20586.17|20506.17|20586.46|20506.46|20586.59|20506.59|20585.4|20505.4|10
1739385750000|2025-02-12 18:42:30|20586.37|20506.37|20585.9|20505.9|20586.53|20506.53|20585.87|20505.87|10
1739385760000|2025-02-12 18:42:40|20586.08|20506.08|20585.9|20505.9|20586.2|20506.2|20585.66|20505.66|10
1739385770000|2025-02-12 18:42:50|20585.85|20505.85|20584.5|20504.5|20585.85|20505.85|20584.31|20504.31|10
1739385780000|2025-02-12 18:43:00|20584.81|20504.81|20582.73|20502.73|20585.96|20505.96|20582.73|20502.73|10
1739385790000|2025-02-12 18:43:10|20582.63|20502.63|20577.63|20497.63|20582.7|20502.7|20577.21|20497.21|10
1739385800000|2025-02-12 18:43:20|20576.78|20496.78|20573.8|20493.8|20576.78|20496.78|20573.32|20493.32|10
1739385810000|2025-02-12 18:43:30|20574.03|20494.03|20570.9|20490.9|20574.34|20494.34|20570.75|20490.75|10
1739385820000|2025-02-12 18:43:40|20571|20491|20569.99|20489.99|20571|20491|20567.54|20487.54|10
1739385830000|2025-02-12 18:43:50|20572.06|20492.06|20568.73|20488.73|20572.06|20492.06|20568.65|20488.65|10
1739385840000|2025-02-12 18:44:00|20568.58|20488.58|20572.85|20492.85|20573.08|20493.08|20568.32|20488.32|10
1739385850000|2025-02-12 18:44:10|20572.5|20492.5|20572.61|20492.61|20572.95|20492.95|20572.5|20492.5|9
1739385860000|2025-02-12 18:44:20|20572.65|20492.65|20571.05|20491.05|20572.65|20492.65|20571.05|20491.05|10
1739385870000|2025-02-12 18:44:30|20570.48|20490.48|20569.44|20489.44|20570.48|20490.48|20569.44|20489.44|10
1739385880000|2025-02-12 18:44:40|20569.3|20489.3|20570.23|20490.23|20570.29|20490.29|20569.07|20489.07|10
1739385890000|2025-02-12 18:44:50|20570.86|20490.86|20569.61|20489.61|20571.41|20491.41|20569.61|20489.61|10
1739385900000|2025-02-12 18:45:00|20569.12|20489.12|20571.34|20491.34|20572.36|20492.36|20568.69|20488.69|10
1739385910000|2025-02-12 18:45:10|20572.81|20492.81|20575.54|20495.54|20577.23|20497.23|20572.79|20492.79|10
1739385920000|2025-02-12 18:45:20|20573.71|20493.71|20574.44|20494.44|20574.49|20494.49|20573.71|20493.71|10
1739385930000|2025-02-12 18:45:30|20574.75|20494.75|20574.94|20494.94|20576.01|20496.01|20574.73|20494.73|10
1739385940000|2025-02-12 18:45:40|20574.98|20494.98|20577.13|20497.13|20577.78|20497.78|20574.32|20494.32|10
1739385950000|2025-02-12 18:45:50|20577.82|20497.82|20579.99|20499.99|20579.99|20499.99|20577.73|20497.73|10
1739385960000|2025-02-12 18:46:00|20580.25|20500.25|20584.89|20504.89|20585.88|20505.88|20580.25|20500.25|10
1739385970000|2025-02-12 18:46:10|20584.6|20504.6|20585.37|20505.37|20585.55|20505.55|20584.28|20504.28|10
1739385980000|2025-02-12 18:46:20|20585.21|20505.21|20588.29|20508.29|20588.43|20508.43|20585.21|20505.21|10
1739385990000|2025-02-12 18:46:30|20588.38|20508.38|20588.38|20508.38|20588.38|20508.38|20587.72|20507.72|10
1739386000000|2025-02-12 18:46:40|20588.32|20508.32|20587.98|20507.98|20588.62|20508.62|20587.49|20507.49|10
1739386010000|2025-02-12 18:46:50|20588.08|20508.08|20588.3|20508.3|20589.7|20509.7|20587.98|20507.98|10
1739386020000|2025-02-12 18:47:00|20588.06|20508.06|20584.53|20504.53|20588.06|20508.06|20584.53|20504.53|10
1739386030000|2025-02-12 18:47:10|20584.26|20504.26|20582.88|20502.88|20584.26|20504.26|20581.63|20501.63|10
1739386040000|2025-02-12 18:47:20|20584.11|20504.11|20585.66|20505.66|20586.76|20506.76|20584.07|20504.07|10
1739386050000|2025-02-12 18:47:30|20585.53|20505.53|20585.97|20505.97|20585.99|20505.99|20585.53|20505.53|9
1739386060000|2025-02-12 18:47:40|20585.12|20505.12|20583.85|20503.85|20585.12|20505.12|20582.73|20502.73|10
1739386070000|2025-02-12 18:47:50|20583.94|20503.94|20583.76|20503.76|20583.94|20503.94|20582.96|20502.96|10
1739386080000|2025-02-12 18:48:00|20583.51|20503.51|20587.71|20507.71|20587.71|20507.71|20583.51|20503.51|10
1739386090000|2025-02-12 18:48:10|20587.56|20507.56|20590.19|20510.19|20590.27|20510.27|20587.23|20507.23|10
1739386100000|2025-02-12 18:48:20|20590.4|20510.4|20594.31|20514.31|20594.31|20514.31|20590.4|20510.4|10
1739386110000|2025-02-12 18:48:30|20593.91|20513.91|20594.79|20514.79|20595.23|20515.23|20593.91|20513.91|10
1739386120000|2025-02-12 18:48:40|20595.47|20515.47|20594.51|20514.51|20595.47|20515.47|20594.28|20514.28|10
1739386130000|2025-02-12 18:48:50|20595.01|20515.01|20592.95|20512.95|20595.09|20515.09|20592.95|20512.95|9
1739386140000|2025-02-12 18:49:00|20592.66|20512.66|20593.58|20513.58|20593.58|20513.58|20591.19|20511.19|10
1739386150000|2025-02-12 18:49:10|20593.8|20513.8|20600.14|20520.14|20600.14|20520.14|20593.8|20513.8|10
1739386160000|2025-02-12 18:49:20|20600.55|20520.55|20601.7|20521.7|20601.7|20521.7|20599.9|20519.9|10
1739386170000|2025-02-12 18:49:30|20603.37|20523.37|20604.74|20524.74|20604.74|20524.74|20603.37|20523.37|10
1739386180000|2025-02-12 18:49:40|20605.41|20525.41|20607.26|20527.26|20607.4|20527.4|20605.41|20525.41|10
1739386190000|2025-02-12 18:49:50|20606.06|20526.06|20604.24|20524.24|20606.06|20526.06|20604.24|20524.24|9
1739386200000|2025-02-12 18:50:00|20603.67|20523.67|20598.9|20518.9|20603.67|20523.67|20598.9|20518.9|10
1739386210000|2025-02-12 18:50:10|20598.66|20518.66|20602.68|20522.68|20602.68|20522.68|20598.57|20518.57|10
1739386220000|2025-02-12 18:50:20|20602.78|20522.78|20607.11|20527.11|20607.11|20527.11|20602.78|20522.78|10
1739386230000|2025-02-12 18:50:30|20607.21|20527.21|20611.36|20531.36|20611.36|20531.36|20607.21|20527.21|10
1739386240000|2025-02-12 18:50:40|20612.27|20532.27|20610.06|20530.06|20614.37|20534.37|20609.89|20529.89|10
1739386250000|2025-02-12 18:50:50|20610.14|20530.14|20608.07|20528.07|20610.2|20530.2|20607.63|20527.63|8
1739386260000|2025-02-12 18:51:00|20609|20529|20614.98|20534.98|20614.98|20534.98|20609|20529|10
1739386270000|2025-02-12 18:51:10|20615.39|20535.39|20617.43|20537.43|20617.43|20537.43|20614.9|20534.9|10
1739386280000|2025-02-12 18:51:20|20617.44|20537.44|20618.02|20538.02|20618.07|20538.07|20615.23|20535.23|10
1739386290000|2025-02-12 18:51:30|20618.38|20538.38|20618.04|20538.04|20620.6|20540.6|20618.04|20538.04|10
1739386300000|2025-02-12 18:51:40|20618.19|20538.19|20618.15|20538.15|20619.33|20539.33|20617.96|20537.96|10
1739386310000|2025-02-12 18:51:50|20616.37|20536.37|20621.28|20541.28|20621.28|20541.28|20616.37|20536.37|10
1739386320000|2025-02-12 18:52:00|20621.64|20541.64|20622.06|20542.06|20622.5|20542.5|20621.64|20541.64|10
1739386330000|2025-02-12 18:52:10|20622.1|20542.1|20626.9|20546.9|20626.9|20546.9|20622.1|20542.1|10
1739386340000|2025-02-12 18:52:20|20628.16|20548.16|20628.05|20548.05|20629.76|20549.76|20628.05|20548.05|10
1739386350000|2025-02-12 18:52:30|20629.05|20549.05|20630.27|20550.27|20631.28|20551.28|20629.05|20549.05|10
1739386360000|2025-02-12 18:52:40|20630.39|20550.39|20627.92|20547.92|20630.39|20550.39|20626.88|20546.88|10
1739386370000|2025-02-12 18:52:50|20627.94|20547.94|20629.66|20549.66|20629.66|20549.66|20627.94|20547.94|10
1739386380000|2025-02-12 18:53:00|20630.09|20550.09|20633.28|20553.28|20633.28|20553.28|20630.09|20550.09|10
1739386390000|2025-02-12 18:53:10|20633.32|20553.32|20634.07|20554.07|20634.27|20554.27|20633.32|20553.32|10
1739386400000|2025-02-12 18:53:20|20634.05|20554.05|20636.05|20556.05|20636.27|20556.27|20634.05|20554.05|9
1739386410000|2025-02-12 18:53:30|20636.58|20556.58|20638.01|20558.01|20638.01|20558.01|20636.58|20556.58|10
1739386420000|2025-02-12 18:53:40|20637.37|20557.37|20637.2|20557.2|20638.25|20558.25|20637.08|20557.08|10
1739386430000|2025-02-12 18:53:50|20637.41|20557.41|20639.03|20559.03|20639.03|20559.03|20636.75|20556.75|10
1739386440000|2025-02-12 18:54:00|20638.96|20558.96|20641.42|20561.42|20641.54|20561.54|20638.96|20558.96|10
1739386450000|2025-02-12 18:54:10|20640.73|20560.73|20641.64|20561.64|20642|20562|20640.73|20560.73|10
1739386460000|2025-02-12 18:54:20|20641.45|20561.45|20639.1|20559.1|20641.45|20561.45|20639.02|20559.02|10
1739386470000|2025-02-12 18:54:30|20638.44|20558.44|20637.23|20557.23|20638.52|20558.52|20637.11|20557.11|10
1739386480000|2025-02-12 18:54:40|20636.71|20556.71|20634.65|20554.65|20636.71|20556.71|20634.08|20554.08|10
1739386490000|2025-02-12 18:54:50|20635.9|20555.9|20636.78|20556.78|20636.78|20556.78|20635.9|20555.9|10
1739386500000|2025-02-12 18:55:00|20637|20557|20640.98|20560.98|20640.98|20560.98|20636.67|20556.67|10
1739386510000|2025-02-12 18:55:10|20641|20561|20639.73|20559.73|20641.13|20561.13|20638.41|20558.41|9
1739386520000|2025-02-12 18:55:20|20639.14|20559.14|20641.87|20561.87|20641.87|20561.87|20638.73|20558.73|10
1739386530000|2025-02-12 18:55:30|20641.91|20561.91|20641.33|20561.33|20642.35|20562.35|20641.33|20561.33|10
1739386540000|2025-02-12 18:55:40|20641.07|20561.07|20639.5|20559.5|20641.07|20561.07|20639.5|20559.5|10
1739386550000|2025-02-12 18:55:50|20639.34|20559.34|20638.26|20558.26|20639.65|20559.65|20638.18|20558.18|10
1739386560000|2025-02-12 18:56:00|20638.12|20558.12|20638.7|20558.7|20638.84|20558.84|20637.44|20557.44|10
1739386570000|2025-02-12 18:56:10|20638.94|20558.94|20638.78|20558.78|20638.94|20558.94|20637.86|20557.86|9
1739386580000|2025-02-12 18:56:20|20638.77|20558.77|20643.9|20563.9|20644.27|20564.27|20638.77|20558.77|10
1739386590000|2025-02-12 18:56:30|20643.29|20563.29|20645.83|20565.83|20645.83|20565.83|20643.29|20563.29|9
1739386600000|2025-02-12 18:56:40|20645.81|20565.81|20643.06|20563.06|20645.81|20565.81|20643.06|20563.06|10
1739386610000|2025-02-12 18:56:50|20642.82|20562.82|20644.67|20564.67|20645.24|20565.24|20642.73|20562.73|10
1739386620000|2025-02-12 18:57:00|20644.64|20564.64|20646.44|20566.44|20647.37|20567.37|20644.64|20564.64|10
1739386630000|2025-02-12 18:57:10|20646.5|20566.5|20647.56|20567.56|20647.56|20567.56|20646.12|20566.12|10
1739386640000|2025-02-12 18:57:20|20646.82|20566.82|20646.13|20566.13|20646.82|20566.82|20645.11|20565.11|10
1739386650000|2025-02-12 18:57:30|20646.61|20566.61|20645.13|20565.13|20646.61|20566.61|20644.94|20564.94|9
1739386660000|2025-02-12 18:57:40|20645.15|20565.15|20644.4|20564.4|20645.15|20565.15|20642.91|20562.91|9
1739386670000|2025-02-12 18:57:50|20643.37|20563.37|20639.88|20559.88|20643.37|20563.37|20639.88|20559.88|10
1739386680000|2025-02-12 18:58:00|20639.71|20559.71|20633.19|20553.19|20639.74|20559.74|20633.19|20553.19|10
1739386690000|2025-02-12 18:58:10|20631.58|20551.58|20629.6|20549.6|20631.58|20551.58|20628.97|20548.97|10
1739386700000|2025-02-12 18:58:20|20630.23|20550.23|20621.89|20541.89|20630.23|20550.23|20621.89|20541.89|10
1739386710000|2025-02-12 18:58:30|20621.95|20541.95|20622.4|20542.4|20622.75|20542.75|20621.43|20541.43|9
1739386720000|2025-02-12 18:58:40|20622.07|20542.07|20623.95|20543.95|20623.95|20543.95|20621.76|20541.76|10
1739386730000|2025-02-12 18:58:50|20623.96|20543.96|20628|20548|20628|20548|20623.96|20543.96|10
1739386740000|2025-02-12 18:59:00|20628.2|20548.2|20630.34|20550.34|20630.39|20550.39|20628.2|20548.2|10
1739386750000|2025-02-12 18:59:10|20630.36|20550.36|20632.67|20552.67|20633.18|20553.18|20630.19|20550.19|10
1739386760000|2025-02-12 18:59:20|20633.1|20553.1|20630.55|20550.55|20633.1|20553.1|20630.55|20550.55|9
1739386770000|2025-02-12 18:59:30|20630.25|20550.25|20632.47|20552.47|20632.58|20552.58|20630.25|20550.25|10
1739386780000|2025-02-12 18:59:40|20632.76|20552.76|20634.75|20554.75|20634.75|20554.75|20632.34|20552.34|10
1739386790000|2025-02-12 18:59:50|20634.22|20554.22|20639.03|20559.03|20639.03|20559.03|20634.13|20554.13|10
1739386800000|2025-02-12 19:00:00|20639.23|20559.23|20635.8|20555.8|20639.23|20559.23|20635.77|20555.77|10
1739386810000|2025-02-12 19:00:10|20635.85|20555.85|20632.44|20552.44|20635.9|20555.9|20632.18|20552.18|10
1739386820000|2025-02-12 19:00:20|20632.85|20552.85|20629.95|20549.95|20633.26|20553.26|20629.41|20549.41|10
1739386830000|2025-02-12 19:00:30|20630.11|20550.11|20633.86|20553.86|20634.61|20554.61|20630.11|20550.11|10
1739386840000|2025-02-12 19:00:40|20632.85|20552.85|20631.77|20551.77|20632.85|20552.85|20630.64|20550.64|9
1739386850000|2025-02-12 19:00:50|20632.17|20552.17|20635.6|20555.6|20635.6|20555.6|20631.78|20551.78|10
1739386860000|2025-02-12 19:01:00|20635.13|20555.13|20638.65|20558.65|20638.65|20558.65|20634.32|20554.32|10
1739386870000|2025-02-12 19:01:10|20639.5|20559.5|20637.08|20557.08|20639.9|20559.9|20636.94|20556.94|10
1739386880000|2025-02-12 19:01:20|20637.12|20557.12|20637.12|20557.12|20637.12|20557.12|20635.46|20555.46|10
1739386890000|2025-02-12 19:01:30|20637.55|20557.55|20636.26|20556.26|20638.1|20558.1|20635.5|20555.5|10
1739386900000|2025-02-12 19:01:40|20636.45|20556.45|20636.65|20556.65|20636.73|20556.73|20636.45|20556.45|10
1739386910000|2025-02-12 19:01:50|20636.79|20556.79|20638.61|20558.61|20638.97|20558.97|20636.74|20556.74|10
1739386920000|2025-02-12 19:02:00|20638.82|20558.82|20641.58|20561.58|20642.02|20562.02|20638.32|20558.32|10
1739386930000|2025-02-12 19:02:10|20643.41|20563.41|20648.12|20568.12|20648.74|20568.74|20642.66|20562.66|10
1739386940000|2025-02-12 19:02:20|20651.73|20571.73|20652.69|20572.69|20656.97|20576.97|20651.73|20571.73|10
1739386950000|2025-02-12 19:02:30|20652.37|20572.37|20647.76|20567.76|20652.37|20572.37|20647.27|20567.27|10
1739386960000|2025-02-12 19:02:40|20647.3|20567.3|20642.87|20562.87|20647.3|20567.3|20642.87|20562.87|10
1739386970000|2025-02-12 19:02:50|20642.34|20562.34|20639.35|20559.35|20642.34|20562.34|20639.35|20559.35|10
1739386980000|2025-02-12 19:03:00|20639.32|20559.32|20634.84|20554.84|20639.32|20559.32|20634.2|20554.2|10
1739386990000|2025-02-12 19:03:10|20635.37|20555.37|20640.09|20560.09|20640.25|20560.25|20635.3|20555.3|10
1739387000000|2025-02-12 19:03:20|20639.86|20559.86|20639.52|20559.52|20639.86|20559.86|20636.78|20556.78|10
1739387010000|2025-02-12 19:03:30|20639.56|20559.56|20636.87|20556.87|20639.56|20559.56|20636.87|20556.87|10
1739387020000|2025-02-12 19:03:40|20636.9|20556.9|20634.02|20554.02|20636.9|20556.9|20634.02|20554.02|10
1739387030000|2025-02-12 19:03:50|20633.7|20553.7|20635.92|20555.92|20635.92|20555.92|20633.53|20553.53|9
1739387040000|2025-02-12 19:04:00|20634.96|20554.96|20638.69|20558.69|20638.69|20558.69|20634.71|20554.71|10
1739387050000|2025-02-12 19:04:10|20639.55|20559.55|20637|20557|20639.55|20559.55|20637|20557|10
1739387060000|2025-02-12 19:04:20|20636.24|20556.24|20629.91|20549.91|20636.24|20556.24|20629.2|20549.2|10
1739387070000|2025-02-12 19:04:30|20629.89|20549.89|20627.32|20547.32|20629.95|20549.95|20626.91|20546.91|9
1739387080000|2025-02-12 19:04:40|20624.64|20544.64|20609.61|20529.61|20624.64|20544.64|20609.61|20529.61|10
1739387090000|2025-02-12 19:04:50|20609.63|20529.63|20604.69|20524.69|20609.63|20529.63|20604.69|20524.69|10
1739387100000|2025-02-12 19:05:00|20604.57|20524.57|20596.77|20516.77|20604.57|20524.57|20596.77|20516.77|9
1739387110000|2025-02-12 19:05:10|20595.69|20515.69|20596.77|20516.77|20596.96|20516.96|20595.55|20515.55|9
1739387120000|2025-02-12 19:05:20|20596.86|20516.86|20593.18|20513.18|20596.86|20516.86|20593.18|20513.18|10
1739387130000|2025-02-12 19:05:30|20589.74|20509.74|20577.86|20497.86|20589.74|20509.74|20577.86|20497.86|10
1739387140000|2025-02-12 19:05:40|20578.15|20498.15|20582.87|20502.87|20582.87|20502.87|20578.01|20498.01|10
1739387150000|2025-02-12 19:05:50|20580.66|20500.66|20579.61|20499.61|20580.66|20500.66|20578.46|20498.46|10
1739387160000|2025-02-12 19:06:00|20581.46|20501.46|20578.88|20498.88|20581.46|20501.46|20578.58|20498.58|10
1739387170000|2025-02-12 19:06:10|20579.38|20499.38|20576.8|20496.8|20579.82|20499.82|20576.8|20496.8|9
1739387180000|2025-02-12 19:06:20|20576.61|20496.61|20576.74|20496.74|20577.39|20497.39|20576.61|20496.61|10
1739387190000|2025-02-12 19:06:30|20576.79|20496.79|20572.43|20492.43|20577.21|20497.21|20572.43|20492.43|10
1739387200000|2025-02-12 19:06:40|20571.37|20491.37|20569.44|20489.44|20571.39|20491.39|20569.44|20489.44|10
1739387210000|2025-02-12 19:06:50|20569.48|20489.48|20571.6|20491.6|20571.6|20491.6|20569.48|20489.48|10
1739387220000|2025-02-12 19:07:00|20571.8|20491.8|20570.46|20490.46|20572.39|20492.39|20570.46|20490.46|9
1739387230000|2025-02-12 19:07:10|20569.98|20489.98|20565.2|20485.2|20569.98|20489.98|20565.2|20485.2|10
1739387240000|2025-02-12 19:07:20|20565.25|20485.25|20564.24|20484.24|20565.84|20485.84|20562.51|20482.51|10
1739387250000|2025-02-12 19:07:30|20563.94|20483.94|20566.03|20486.03|20566.03|20486.03|20563.55|20483.55|10
1739387260000|2025-02-12 19:07:40|20563.93|20483.93|20565.81|20485.81|20565.81|20485.81|20563.93|20483.93|10
1739387270000|2025-02-12 19:07:50|20566.07|20486.07|20564.16|20484.16|20567.48|20487.48|20564.16|20484.16|10
1739387280000|2025-02-12 19:08:00|20564.14|20484.14|20553.76|20473.76|20564.14|20484.14|20553.76|20473.76|10
1739387290000|2025-02-12 19:08:10|20553.46|20473.46|20549.1|20469.1|20553.46|20473.46|20549.1|20469.1|10
1739387300000|2025-02-12 19:08:20|20545.15|20465.15|20544.96|20464.96|20545.15|20465.15|20542.65|20462.65|9
1739387310000|2025-02-12 19:08:30|20543.78|20463.78|20544.74|20464.74|20544.74|20464.74|20542.64|20462.64|10
1739387320000|2025-02-12 19:08:40|20544.75|20464.75|20541.35|20461.35|20545.37|20465.37|20541.35|20461.35|10
1739387330000|2025-02-12 19:08:50|20540.85|20460.85|20542.59|20462.59|20543.1|20463.1|20540.72|20460.72|10
1739387340000|2025-02-12 19:09:00|20542.53|20462.53|20542.7|20462.7|20543.28|20463.28|20541.83|20461.83|10
1739387350000|2025-02-12 19:09:10|20543.3|20463.3|20549.37|20469.37|20549.37|20469.37|20543.29|20463.29|10
1739387360000|2025-02-12 19:09:20|20550.71|20470.71|20551.31|20471.31|20551.31|20471.31|20550.71|20470.71|10
1739387370000|2025-02-12 19:09:30|20551.4|20471.4|20550.35|20470.35|20552.91|20472.91|20550.3|20470.3|10
1739387380000|2025-02-12 19:09:40|20549.08|20469.08|20543.74|20463.74|20549.08|20469.08|20543.68|20463.68|10
1739387390000|2025-02-12 19:09:50|20543.72|20463.72|20545.98|20465.98|20545.98|20465.98|20541|20461|10
1739387400000|2025-02-12 19:10:00|20547.51|20467.51|20544.15|20464.15|20547.96|20467.96|20544.15|20464.15|10
1739387410000|2025-02-12 19:10:10|20543.99|20463.99|20545.74|20465.74|20545.74|20465.74|20543.67|20463.67|10
1739387420000|2025-02-12 19:10:20|20546.4|20466.4|20541.02|20461.02|20546.86|20466.86|20541.02|20461.02|10
1739387430000|2025-02-12 19:10:30|20540.5|20460.5|20542.25|20462.25|20542.51|20462.51|20540.5|20460.5|10
1739387440000|2025-02-12 19:10:40|20541.6|20461.6|20540.07|20460.07|20541.6|20461.6|20539.9|20459.9|10
1739387450000|2025-02-12 19:10:50|20540.3|20460.3|20537.13|20457.13|20540.3|20460.3|20536.85|20456.85|10
1739387460000|2025-02-12 19:11:00|20537.23|20457.23|20534.7|20454.7|20537.25|20457.25|20534.56|20454.56|10
1739387470000|2025-02-12 19:11:10|20534.63|20454.63|20529.85|20449.85|20534.63|20454.63|20528.62|20448.62|10
1739387480000|2025-02-12 19:11:20|20530.22|20450.22|20527.73|20447.73|20530.76|20450.76|20527.73|20447.73|10
1739387490000|2025-02-12 19:11:30|20527.63|20447.63|20527.38|20447.38|20528.72|20448.72|20527.17|20447.17|10
1739387500000|2025-02-12 19:11:40|20527.3|20447.3|20524|20444|20527.3|20447.3|20523.13|20443.13|10
1739387510000|2025-02-12 19:11:50|20523.61|20443.61|20524.38|20444.38|20524.65|20444.65|20522.72|20442.72|10
1739387520000|2025-02-12 19:12:00|20524.78|20444.78|20522.47|20442.47|20526.73|20446.73|20522.47|20442.47|10
1739387530000|2025-02-12 19:12:10|20522.29|20442.29|20514.03|20434.03|20522.29|20442.29|20514.03|20434.03|10
1739387540000|2025-02-12 19:12:20|20513.93|20433.93|20498.68|20418.68|20513.93|20433.93|20498.68|20418.68|10
1739387550000|2025-02-12 19:12:30|20497.53|20417.53|20496.5|20416.5|20497.53|20417.53|20492.89|20412.89|10
1739387560000|2025-02-12 19:12:40|20497.46|20417.46|20496.2|20416.2|20497.91|20417.91|20495.43|20415.43|10
1739387570000|2025-02-12 19:12:50|20495.66|20415.66|20495.01|20415.01|20496.24|20416.24|20494.89|20414.89|10
1739387580000|2025-02-12 19:13:00|20494.25|20414.25|20494.53|20414.53|20494.68|20414.68|20492.87|20412.87|10
1739387590000|2025-02-12 19:13:10|20493.84|20413.84|20495.89|20415.89|20496.07|20416.07|20493.84|20413.84|10
1739387600000|2025-02-12 19:13:20|20496.35|20416.35|20499.43|20419.43|20499.43|20419.43|20494.72|20414.72|10
1739387610000|2025-02-12 19:13:30|20499.37|20419.37|20503.2|20423.2|20503.2|20423.2|20499.37|20419.37|10
1739387620000|2025-02-12 19:13:40|20505.74|20425.74|20511.22|20431.22|20511.67|20431.67|20505.74|20425.74|10
1739387630000|2025-02-12 19:13:50|20510.58|20430.58|20512.25|20432.25|20512.56|20432.56|20510.58|20430.58|9
1739387640000|2025-02-12 19:14:00|20511.73|20431.73|20515.13|20435.13|20515.13|20435.13|20511.4|20431.4|10
1739387650000|2025-02-12 19:14:10|20515.2|20435.2|20517.92|20437.92|20517.92|20437.92|20514.94|20434.94|10
1739387660000|2025-02-12 19:14:20|20518.23|20438.23|20529.13|20449.13|20529.13|20449.13|20518.23|20438.23|10
1739387670000|2025-02-12 19:14:30|20529.48|20449.48|20530.23|20450.23|20530.23|20450.23|20528.54|20448.54|10
1739387680000|2025-02-12 19:14:40|20530.17|20450.17|20537.07|20457.07|20538.44|20458.44|20530.17|20450.17|10
1739387690000|2025-02-12 19:14:50|20537.9|20457.9|20542.48|20462.48|20542.48|20462.48|20537.66|20457.66|10
1739387700000|2025-02-12 19:15:00|20541.94|20461.94|20540.1|20460.1|20542.01|20462.01|20540.1|20460.1|10
1739387710000|2025-02-12 19:15:10|20539.88|20459.88|20536.96|20456.96|20541.27|20461.27|20536.96|20456.96|10
1739387720000|2025-02-12 19:15:20|20536.53|20456.53|20539.74|20459.74|20539.74|20459.74|20536.36|20456.36|10
1739387730000|2025-02-12 19:15:30|20540.24|20460.24|20542.3|20462.3|20542.67|20462.67|20540.19|20460.19|9
1739387740000|2025-02-12 19:15:40|20541.83|20461.83|20538.8|20458.8|20541.83|20461.83|20538.39|20458.39|10
1739387750000|2025-02-12 19:15:50|20538.79|20458.79|20535.45|20455.45|20538.96|20458.96|20535.45|20455.45|10
1739387760000|2025-02-12 19:16:00|20534.28|20454.28|20532.43|20452.43|20534.28|20454.28|20532.43|20452.43|10
1739387770000|2025-02-12 19:16:10|20532.27|20452.27|20528.77|20448.77|20532.44|20452.44|20528.77|20448.77|10
1739387780000|2025-02-12 19:16:20|20527.86|20447.86|20531.64|20451.64|20531.64|20451.64|20527.83|20447.83|10
1739387790000|2025-02-12 19:16:30|20531.84|20451.84|20534.81|20454.81|20534.81|20454.81|20531.84|20451.84|10
1739387800000|2025-02-12 19:16:40|20535.39|20455.39|20539.74|20459.74|20539.74|20459.74|20535.39|20455.39|10
1739387810000|2025-02-12 19:16:50|20539.91|20459.91|20541.39|20461.39|20541.39|20461.39|20539.38|20459.38|10
1739387820000|2025-02-12 19:17:00|20542.25|20462.25|20543.62|20463.62|20544.68|20464.68|20542.25|20462.25|10
1739387830000|2025-02-12 19:17:10|20543.26|20463.26|20544.46|20464.46|20544.52|20464.52|20543.26|20463.26|8
1739387840000|2025-02-12 19:17:20|20545.52|20465.52|20552.32|20472.32|20552.32|20472.32|20545.52|20465.52|8
1739387850000|2025-02-12 19:17:30|20555.42|20475.42|20559.44|20479.44|20561.18|20481.18|20555.42|20475.42|10
1739387860000|2025-02-12 19:17:40|20558.91|20478.91|20557.44|20477.44|20560.95|20480.95|20556.89|20476.89|10
1739387870000|2025-02-12 19:17:50|20558.02|20478.02|20560.58|20480.58|20560.58|20480.58|20558.02|20478.02|9
1739387880000|2025-02-12 19:18:00|20564.85|20484.85|20563.38|20483.38|20565.56|20485.56|20562.96|20482.96|10
1739387890000|2025-02-12 19:18:10|20563.59|20483.59|20567.56|20487.56|20567.85|20487.85|20563.54|20483.54|10
1739387900000|2025-02-12 19:18:20|20567.54|20487.54|20570.38|20490.38|20570.38|20490.38|20567.54|20487.54|10
1739387910000|2025-02-12 19:18:30|20571.25|20491.25|20572.51|20492.51|20572.51|20492.51|20571.21|20491.21|10
1739387920000|2025-02-12 19:18:40|20572.69|20492.69|20570.38|20490.38|20573.02|20493.02|20570.38|20490.38|9
1739387930000|2025-02-12 19:18:50|20569.96|20489.96|20569.38|20489.38|20569.96|20489.96|20568.25|20488.25|10
1739387940000|2025-02-12 19:19:00|20569.47|20489.47|20568.29|20488.29|20569.47|20489.47|20568.17|20488.17|10
1739387950000|2025-02-12 19:19:10|20567.7|20487.7|20565.69|20485.69|20567.7|20487.7|20565.53|20485.53|10
1739387960000|2025-02-12 19:19:20|20564.82|20484.82|20563.86|20483.86|20564.82|20484.82|20563.12|20483.12|10
1739387970000|2025-02-12 19:19:30|20563.73|20483.73|20564.94|20484.94|20564.94|20484.94|20563.73|20483.73|10
1739387980000|2025-02-12 19:19:40|20565.06|20485.06|20564.36|20484.36|20565.06|20485.06|20564.36|20484.36|10
1739387990000|2025-02-12 19:19:50|20564.1|20484.1|20562.89|20482.89|20564.1|20484.1|20562.89|20482.89|10
1739388000000|2025-02-12 19:20:00|20562.87|20482.87|20562.01|20482.01|20563.69|20483.69|20561.96|20481.96|10
1739388010000|2025-02-12 19:20:10|20562.06|20482.06|20561.67|20481.67|20562.06|20482.06|20561.3|20481.3|10
1739388020000|2025-02-12 19:20:20|20563.08|20483.08|20564.42|20484.42|20564.42|20484.42|20561.67|20481.67|10
1739388030000|2025-02-12 19:20:30|20564.39|20484.39|20570.17|20490.17|20570.17|20490.17|20564.39|20484.39|10
1739388040000|2025-02-12 19:20:40|20571.01|20491.01|20575.43|20495.43|20575.43|20495.43|20571.01|20491.01|10
1739388050000|2025-02-12 19:20:50|20575.3|20495.3|20576.3|20496.3|20576.56|20496.56|20575.3|20495.3|10
1739388060000|2025-02-12 19:21:00|20576.29|20496.29|20578.42|20498.42|20580.19|20500.19|20576.29|20496.29|10
1739388070000|2025-02-12 19:21:10|20578.14|20498.14|20582.32|20502.32|20583.63|20503.63|20578.14|20498.14|10
1739388080000|2025-02-12 19:21:20|20581.71|20501.71|20585.07|20505.07|20585.07|20505.07|20581.71|20501.71|10
1739388090000|2025-02-12 19:21:30|20586.7|20506.7|20591.63|20511.63|20591.82|20511.82|20586.7|20506.7|10
1739388100000|2025-02-12 19:21:40|20591.46|20511.46|20594.76|20514.76|20594.76|20514.76|20590.9|20510.9|10
1739388110000|2025-02-12 19:21:50|20594.84|20514.84|20598.04|20518.04|20598.04|20518.04|20594.84|20514.84|10
1739388120000|2025-02-12 19:22:00|20598.37|20518.37|20606.51|20526.51|20606.51|20526.51|20598.37|20518.37|10
1739388130000|2025-02-12 19:22:10|20606.26|20526.26|20609.92|20529.92|20609.92|20529.92|20606.26|20526.26|10
1739388140000|2025-02-12 19:22:20|20609.42|20529.42|20610.95|20530.95|20610.95|20530.95|20609.14|20529.14|10
1739388150000|2025-02-12 19:22:30|20610.59|20530.59|20608.21|20528.21|20610.77|20530.77|20608.16|20528.16|10
1739388160000|2025-02-12 19:22:40|20607.93|20527.93|20608.03|20528.03|20608.03|20528.03|20606.81|20526.81|10
1739388170000|2025-02-12 19:22:50|20608.31|20528.31|20610.88|20530.88|20610.88|20530.88|20608.03|20528.03|10
1739388180000|2025-02-12 19:23:00|20610.89|20530.89|20610.84|20530.84|20611.39|20531.39|20610.29|20530.29|10
1739388190000|2025-02-12 19:23:10|20610.9|20530.9|20612.42|20532.42|20613.35|20533.35|20610.9|20530.9|10
1739388200000|2025-02-12 19:23:20|20612.34|20532.34|20611.56|20531.56|20612.86|20532.86|20611.39|20531.39|10
1739388210000|2025-02-12 19:23:30|20611.24|20531.24|20612.34|20532.34|20612.49|20532.49|20610.42|20530.42|10
1739388220000|2025-02-12 19:23:40|20611.92|20531.92|20609.61|20529.61|20611.92|20531.92|20609.61|20529.61|10
1739388230000|2025-02-12 19:23:50|20609.23|20529.23|20609.19|20529.19|20609.48|20529.48|20608.91|20528.91|10
1739388240000|2025-02-12 19:24:00|20609.53|20529.53|20615.28|20535.28|20616.11|20536.11|20609.32|20529.32|10
1739388250000|2025-02-12 19:24:10|20615.12|20535.12|20623.65|20543.65|20623.65|20543.65|20614.9|20534.9|10
1739388260000|2025-02-12 19:24:20|20623.66|20543.66|20625.84|20545.84|20626.21|20546.21|20623.66|20543.66|10
1739388270000|2025-02-12 19:24:30|20625.31|20545.31|20622.15|20542.15|20625.31|20545.31|20621.82|20541.82|10
1739388280000|2025-02-12 19:24:40|20621.43|20541.43|20620.93|20540.93|20621.47|20541.47|20620.93|20540.93|8
1739388290000|2025-02-12 19:24:50|20621.05|20541.05|20619.86|20539.86|20621.09|20541.09|20619.77|20539.77|10
1739388300000|2025-02-12 19:25:00|20620.09|20540.09|20610.59|20530.59|20620.46|20540.46|20610.59|20530.59|10
1739388310000|2025-02-12 19:25:10|20609.53|20529.53|20607.24|20527.24|20609.53|20529.53|20607.17|20527.17|10
1739388320000|2025-02-12 19:25:20|20606.84|20526.84|20604.3|20524.3|20606.84|20526.84|20604.3|20524.3|10
1739388330000|2025-02-12 19:25:30|20604|20524|20605.6|20525.6|20605.84|20525.84|20604|20524|10
1739388340000|2025-02-12 19:25:40|20605.54|20525.54|20604.23|20524.23|20605.93|20525.93|20604.23|20524.23|9
1739388350000|2025-02-12 19:25:50|20604.2|20524.2|20605.96|20525.96|20605.99|20525.99|20604.06|20524.06|10
1739388360000|2025-02-12 19:26:00|20605.88|20525.88|20605.23|20525.23|20606.13|20526.13|20605.23|20525.23|10
1739388370000|2025-02-12 19:26:10|20604.87|20524.87|20603.23|20523.23|20604.87|20524.87|20603.23|20523.23|10
1739388380000|2025-02-12 19:26:20|20603.69|20523.69|20601.79|20521.79|20603.94|20523.94|20601.73|20521.73|10
1739388390000|2025-02-12 19:26:30|20601.87|20521.87|20602.29|20522.29|20602.29|20522.29|20600.63|20520.63|10
1739388400000|2025-02-12 19:26:40|20602.12|20522.12|20599.24|20519.24|20602.73|20522.73|20598.82|20518.82|9
1739388410000|2025-02-12 19:26:50|20599.42|20519.42|20602.71|20522.71|20602.71|20522.71|20599.42|20519.42|10
1739388420000|2025-02-12 19:27:00|20603.1|20523.1|20605.91|20525.91|20606.07|20526.07|20603.1|20523.1|10
1739388430000|2025-02-12 19:27:10|20605.94|20525.94|20612.02|20532.02|20612.02|20532.02|20605.65|20525.65|10
1739388440000|2025-02-12 19:27:20|20613.12|20533.12|20617.31|20537.31|20617.36|20537.36|20613.12|20533.12|10
1739388450000|2025-02-12 19:27:30|20618.13|20538.13|20625.12|20545.12|20625.12|20545.12|20617.42|20537.42|10
1739388460000|2025-02-12 19:27:40|20625.81|20545.81|20627.14|20547.14|20627.3|20547.3|20625.81|20545.81|10
1739388470000|2025-02-12 19:27:50|20627.7|20547.7|20628.79|20548.79|20628.79|20548.79|20627.7|20547.7|10
1739388480000|2025-02-12 19:28:00|20628.35|20548.35|20627.7|20547.7|20628.36|20548.36|20627.32|20547.32|10
1739388490000|2025-02-12 19:28:10|20627.9|20547.9|20630.36|20550.36|20630.36|20550.36|20627.9|20547.9|10
1739388500000|2025-02-12 19:28:20|20630.29|20550.29|20628.62|20548.62|20630.29|20550.29|20628.4|20548.4|10
1739388510000|2025-02-12 19:28:30|20628.42|20548.42|20626.43|20546.43|20628.42|20548.42|20626.28|20546.28|10
1739388520000|2025-02-12 19:28:40|20626.56|20546.56|20631.68|20551.68|20632.02|20552.02|20626.56|20546.56|10
1739388530000|2025-02-12 19:28:50|20632.02|20552.02|20630.61|20550.61|20632.02|20552.02|20630.19|20550.19|10
1739388540000|2025-02-12 19:29:00|20630.63|20550.63|20635.73|20555.73|20636.38|20556.38|20630.63|20550.63|10
1739388550000|2025-02-12 19:29:10|20636.02|20556.02|20639.24|20559.24|20639.24|20559.24|20635.74|20555.74|10
1739388560000|2025-02-12 19:29:20|20639.3|20559.3|20635.73|20555.73|20639.3|20559.3|20635.64|20555.64|9
1739388570000|2025-02-12 19:29:30|20635.23|20555.23|20634.06|20554.06|20635.37|20555.37|20634.06|20554.06|9
1739388580000|2025-02-12 19:29:40|20634.22|20554.22|20633.48|20553.48|20634.6|20554.6|20633.46|20553.46|10
1739388590000|2025-02-12 19:29:50|20633.47|20553.47|20634.07|20554.07|20634.54|20554.54|20633.45|20553.45|10
1739388600000|2025-02-12 19:30:00|20634.05|20554.05|20632.46|20552.46|20634.05|20554.05|20632.21|20552.21|9
1739388610000|2025-02-12 19:30:10|20632.38|20552.38|20634.75|20554.75|20634.75|20554.75|20632.06|20552.06|10
1739388620000|2025-02-12 19:30:20|20635.54|20555.54|20631.02|20551.02|20636.11|20556.11|20630.82|20550.82|10
1739388630000|2025-02-12 19:30:30|20631.26|20551.26|20629.99|20549.99|20631.26|20551.26|20629.19|20549.19|10
1739388640000|2025-02-12 19:30:40|20629.49|20549.49|20626.26|20546.26|20629.49|20549.49|20626.06|20546.06|10
1739388650000|2025-02-12 19:30:50|20626.18|20546.18|20629.57|20549.57|20629.57|20549.57|20625.74|20545.74|10
1739388660000|2025-02-12 19:31:00|20629.6|20549.6|20637.23|20557.23|20637.23|20557.23|20629.6|20549.6|10
1739388670000|2025-02-12 19:31:10|20637.33|20557.33|20644.11|20564.11|20644.11|20564.11|20637.33|20557.33|9
1739388680000|2025-02-12 19:31:20|20644.47|20564.47|20646.14|20566.14|20646.3|20566.3|20644.47|20564.47|10
1739388690000|2025-02-12 19:31:30|20646.66|20566.66|20645.48|20565.48|20646.66|20566.66|20645.18|20565.18|10
1739388700000|2025-02-12 19:31:40|20645.93|20565.93|20646.29|20566.29|20646.37|20566.37|20645.79|20565.79|10
1739388710000|2025-02-12 19:31:50|20646.25|20566.25|20645.83|20565.83|20646.25|20566.25|20645.34|20565.34|10
1739388720000|2025-02-12 19:32:00|20645.95|20565.95|20642.71|20562.71|20645.95|20565.95|20642.46|20562.46|10
1739388730000|2025-02-12 19:32:10|20642.59|20562.59|20644.37|20564.37|20644.37|20564.37|20642.59|20562.59|10
1739388740000|2025-02-12 19:32:20|20644.48|20564.48|20643.2|20563.2|20644.48|20564.48|20643.03|20563.03|10
1739388750000|2025-02-12 19:32:30|20643.42|20563.42|20644.49|20564.49|20644.49|20564.49|20643.23|20563.23|10
1739388760000|2025-02-12 19:32:40|20644.74|20564.74|20647.76|20567.76|20647.76|20567.76|20644.74|20564.74|10
1739388770000|2025-02-12 19:32:50|20647.96|20567.96|20644.89|20564.89|20647.96|20567.96|20644.89|20564.89|10
1739388780000|2025-02-12 19:33:00|20644.85|20564.85|20642.83|20562.83|20645.19|20565.19|20642.83|20562.83|10
1739388790000|2025-02-12 19:33:10|20642.63|20562.63|20641.23|20561.23|20642.94|20562.94|20641.23|20561.23|10
1739388800000|2025-02-12 19:33:20|20641.01|20561.01|20638.31|20558.31|20641.13|20561.13|20638.31|20558.31|10
1739388810000|2025-02-12 19:33:30|20637.9|20557.9|20644.64|20564.64|20644.96|20564.96|20637.13|20557.13|10
1739388820000|2025-02-12 19:33:40|20644.04|20564.04|20643.56|20563.56|20644.09|20564.09|20642.96|20562.96|10
1739388830000|2025-02-12 19:33:50|20643.71|20563.71|20644.86|20564.86|20645.1|20565.1|20643.71|20563.71|8
1739388840000|2025-02-12 19:34:00|20645|20565|20650.66|20570.66|20650.66|20570.66|20644.95|20564.95|10
1739388850000|2025-02-12 19:34:10|20652.4|20572.4|20651.84|20571.84|20652.58|20572.58|20650.72|20570.72|10
1739388860000|2025-02-12 19:34:20|20652.23|20572.23|20656.35|20576.35|20656.35|20576.35|20652.23|20572.23|9
1739388870000|2025-02-12 19:34:30|20656.12|20576.12|20658.86|20578.86|20658.86|20578.86|20656.11|20576.11|10
1739388880000|2025-02-12 19:34:40|20659.13|20579.13|20659.96|20579.96|20660.36|20580.36|20659.13|20579.13|10
1739388890000|2025-02-12 19:34:50|20659.93|20579.93|20661.11|20581.11|20661.11|20581.11|20659.75|20579.75|9
1739388900000|2025-02-12 19:35:00|20660.81|20580.81|20660.14|20580.14|20661.04|20581.04|20659.95|20579.95|10
1739388910000|2025-02-12 19:35:10|20660.23|20580.23|20656.64|20576.64|20660.43|20580.43|20656.64|20576.64|10
1739388920000|2025-02-12 19:35:20|20656.52|20576.52|20649.85|20569.85|20656.52|20576.52|20649.36|20569.36|10
1739388930000|2025-02-12 19:35:30|20649.64|20569.64|20647.5|20567.5|20649.94|20569.94|20647.5|20567.5|10
1739388940000|2025-02-12 19:35:40|20647.37|20567.37|20644.25|20564.25|20647.37|20567.37|20644.15|20564.15|10
1739388950000|2025-02-12 19:35:50|20644.41|20564.41|20648.32|20568.32|20648.32|20568.32|20644.41|20564.41|10
1739388960000|2025-02-12 19:36:00|20648.7|20568.7|20647.42|20567.42|20648.7|20568.7|20646.44|20566.44|10
1739388970000|2025-02-12 19:36:10|20646.96|20566.96|20648.8|20568.8|20648.98|20568.98|20646.89|20566.89|10
1739388980000|2025-02-12 19:36:20|20648.75|20568.75|20642.28|20562.28|20648.75|20568.75|20642.28|20562.28|10
1739388990000|2025-02-12 19:36:30|20642|20562|20638.88|20558.88|20642|20562|20638.88|20558.88|10
1739389000000|2025-02-12 19:36:40|20638.41|20558.41|20640.24|20560.24|20640.24|20560.24|20638.16|20558.16|10
1739389010000|2025-02-12 19:36:50|20640.84|20560.84|20642.58|20562.58|20643.08|20563.08|20640.84|20560.84|10
1739389020000|2025-02-12 19:37:00|20641.98|20561.98|20640.61|20560.61|20641.98|20561.98|20639.91|20559.91|10
1739389030000|2025-02-12 19:37:10|20640.33|20560.33|20641.71|20561.71|20641.71|20561.71|20639.31|20559.31|10
1739389040000|2025-02-12 19:37:20|20641.95|20561.95|20646.11|20566.11|20646.11|20566.11|20641.95|20561.95|10
1739389050000|2025-02-12 19:37:30|20647.62|20567.62|20654.44|20574.44|20654.89|20574.89|20647.62|20567.62|10
1739389060000|2025-02-12 19:37:40|20654.15|20574.15|20654.2|20574.2|20654.61|20574.61|20654.11|20574.11|10
1739389070000|2025-02-12 19:37:50|20654.29|20574.29|20654.85|20574.85|20656.29|20576.29|20654.15|20574.15|10
1739389080000|2025-02-12 19:38:00|20655.39|20575.39|20656.12|20576.12|20656.12|20576.12|20654.69|20574.69|10
1739389090000|2025-02-12 19:38:10|20656.35|20576.35|20656.49|20576.49|20657.43|20577.43|20656.35|20576.35|10
1739389100000|2025-02-12 19:38:20|20656.58|20576.58|20661.93|20581.93|20661.93|20581.93|20656.58|20576.58|10
1739389110000|2025-02-12 19:38:30|20662.26|20582.26|20667.02|20587.02|20667.29|20587.29|20662.26|20582.26|10
1739389120000|2025-02-12 19:38:40|20667.92|20587.92|20667.09|20587.09|20669.99|20589.99|20667.09|20587.09|10
1739389130000|2025-02-12 19:38:50|20666.89|20586.89|20665.97|20585.97|20666.89|20586.89|20665.6|20585.6|10
1739389140000|2025-02-12 19:39:00|20666.08|20586.08|20666.53|20586.53|20667.25|20587.25|20666.08|20586.08|10
1739389150000|2025-02-12 19:39:10|20666.33|20586.33|20665.76|20585.76|20666.33|20586.33|20665.62|20585.62|10
1739389160000|2025-02-12 19:39:20|20665.87|20585.87|20671.85|20591.85|20672.16|20592.16|20665.87|20585.87|10
1739389170000|2025-02-12 19:39:30|20671.79|20591.79|20670.32|20590.32|20671.79|20591.79|20670.23|20590.23|10
1739389180000|2025-02-12 19:39:40|20670.24|20590.24|20667.41|20587.41|20670.24|20590.24|20667.41|20587.41|10
1739389190000|2025-02-12 19:39:50|20667.1|20587.1|20667.08|20587.08|20667.92|20587.92|20666.53|20586.53|10
1739389200000|2025-02-12 19:40:00|20667.09|20587.09|20668.38|20588.38|20668.38|20588.38|20667.07|20587.07|10
1739389210000|2025-02-12 19:40:10|20667.92|20587.92|20668.71|20588.71|20669|20589|20667.77|20587.77|10
1739389220000|2025-02-12 19:40:20|20669.2|20589.2|20671.42|20591.42|20671.6|20591.6|20669.2|20589.2|10
1739389230000|2025-02-12 19:40:30|20671.16|20591.16|20670.18|20590.18|20671.4|20591.4|20670.18|20590.18|10
1739389240000|2025-02-12 19:40:40|20670.3|20590.3|20669.36|20589.36|20672.41|20592.41|20669.36|20589.36|9
1739389250000|2025-02-12 19:40:50|20668.59|20588.59|20668.04|20588.04|20669.09|20589.09|20667.93|20587.93|10
1739389260000|2025-02-12 19:41:00|20668.15|20588.15|20667.22|20587.22|20668.15|20588.15|20667.15|20587.15|9
1739389270000|2025-02-12 19:41:10|20667.62|20587.62|20669.44|20589.44|20669.44|20589.44|20665.57|20585.57|10
1739389280000|2025-02-12 19:41:20|20669.89|20589.89|20664.71|20584.71|20670.46|20590.46|20664.71|20584.71|10
1739389290000|2025-02-12 19:41:30|20663.81|20583.81|20660.81|20580.81|20664.33|20584.33|20660.81|20580.81|10
1739389300000|2025-02-12 19:41:40|20658.07|20578.07|20655.23|20575.23|20658.07|20578.07|20655.19|20575.19|10
1739389310000|2025-02-12 19:41:50|20654.87|20574.87|20652.17|20572.17|20654.87|20574.87|20652.17|20572.17|9
1739389320000|2025-02-12 19:42:00|20651.9|20571.9|20650.1|20570.1|20651.9|20571.9|20650.1|20570.1|10
1739389330000|2025-02-12 19:42:10|20649.99|20569.99|20651.25|20571.25|20651.25|20571.25|20648.45|20568.45|10
1739389340000|2025-02-12 19:42:20|20651.27|20571.27|20653.69|20573.69|20653.87|20573.87|20651.24|20571.24|10
1739389350000|2025-02-12 19:42:30|20651.76|20571.76|20649.29|20569.29|20651.76|20571.76|20648.97|20568.97|10
1739389360000|2025-02-12 19:42:40|20649.25|20569.25|20648.01|20568.01|20649.25|20569.25|20648.01|20568.01|8
1739389370000|2025-02-12 19:42:50|20647.05|20567.05|20647.86|20567.86|20648.06|20568.06|20646.59|20566.59|10
1739389380000|2025-02-12 19:43:00|20648.05|20568.05|20648.36|20568.36|20648.36|20568.36|20647.8|20567.8|9
1739389390000|2025-02-12 19:43:10|20648.28|20568.28|20648.45|20568.45|20649.41|20569.41|20648.2|20568.2|10
1739389400000|2025-02-12 19:43:20|20646.94|20566.94|20645.33|20565.33|20647.39|20567.39|20645.33|20565.33|10
1739389410000|2025-02-12 19:43:30|20645.34|20565.34|20642.73|20562.73|20645.34|20565.34|20642.57|20562.57|10
1739389420000|2025-02-12 19:43:40|20642.63|20562.63|20641.16|20561.16|20642.63|20562.63|20641.09|20561.09|10
1739389430000|2025-02-12 19:43:50|20641.45|20561.45|20642.66|20562.66|20642.83|20562.83|20641.42|20561.42|10
1739389440000|2025-02-12 19:44:00|20642.7|20562.7|20646.97|20566.97|20646.97|20566.97|20642.7|20562.7|8
1739389450000|2025-02-12 19:44:10|20648.47|20568.47|20652.49|20572.49|20652.49|20572.49|20648.47|20568.47|10
1739389460000|2025-02-12 19:44:20|20653.54|20573.54|20652.87|20572.87|20654.11|20574.11|20652.87|20572.87|10
1739389470000|2025-02-12 19:44:30|20653.14|20573.14|20655.64|20575.64|20655.64|20575.64|20652.33|20572.33|10
1739389480000|2025-02-12 19:44:40|20655.47|20575.47|20655.63|20575.63|20656.11|20576.11|20655.27|20575.27|10
1739389490000|2025-02-12 19:44:50|20655.76|20575.76|20657.95|20577.95|20657.95|20577.95|20655.71|20575.71|10
1739389500000|2025-02-12 19:45:00|20658.34|20578.34|20660.61|20580.61|20660.81|20580.81|20658.34|20578.34|10
1739389510000|2025-02-12 19:45:10|20660.18|20580.18|20662.71|20582.71|20662.71|20582.71|20659.98|20579.98|10
1739389520000|2025-02-12 19:45:20|20662.54|20582.54|20661.35|20581.35|20662.54|20582.54|20660.6|20580.6|10
1739389530000|2025-02-12 19:45:30|20662.09|20582.09|20662.35|20582.35|20663.89|20583.89|20662.09|20582.09|10
1739389540000|2025-02-12 19:45:40|20662.04|20582.04|20663.62|20583.62|20663.91|20583.91|20660.47|20580.47|10
1739389550000|2025-02-12 19:45:50|20663.6|20583.6|20661.57|20581.57|20663.6|20583.6|20661.57|20581.57|9
1739389560000|2025-02-12 19:46:00|20662.05|20582.05|20665.64|20585.64|20665.64|20585.64|20661.14|20581.14|10
1739389570000|2025-02-12 19:46:10|20666.36|20586.36|20669.38|20589.38|20670.26|20590.26|20666.36|20586.36|9
1739389580000|2025-02-12 19:46:20|20670.71|20590.71|20669.57|20589.57|20671.55|20591.55|20669.56|20589.56|10
1739389590000|2025-02-12 19:46:30|20671.51|20591.51|20675.74|20595.74|20675.74|20595.74|20671.51|20591.51|10
1739389600000|2025-02-12 19:46:40|20676.02|20596.02|20675.31|20595.31|20678.77|20598.77|20675.31|20595.31|10
1739389610000|2025-02-12 19:46:50|20675.29|20595.29|20673.28|20593.28|20675.29|20595.29|20673.28|20593.28|9
1739389620000|2025-02-12 19:47:00|20672.79|20592.79|20671.19|20591.19|20672.79|20592.79|20671.19|20591.19|10
1739389630000|2025-02-12 19:47:10|20671.15|20591.15|20674.2|20594.2|20674.26|20594.26|20671.15|20591.15|10
1739389640000|2025-02-12 19:47:20|20674.28|20594.28|20673.1|20593.1|20674.96|20594.96|20672.81|20592.81|10
1739389650000|2025-02-12 19:47:30|20673.32|20593.32|20675.59|20595.59|20675.59|20595.59|20673.32|20593.32|10
1739389660000|2025-02-12 19:47:40|20676.18|20596.18|20683.26|20603.26|20683.26|20603.26|20676.18|20596.18|9
1739389670000|2025-02-12 19:47:50|20683.44|20603.44|20687.14|20607.14|20687.14|20607.14|20683.44|20603.44|10
1739389680000|2025-02-12 19:48:00|20687.16|20607.16|20689.01|20609.01|20689.85|20609.85|20686.85|20606.85|10
1739389690000|2025-02-12 19:48:10|20687.8|20607.8|20685.02|20605.02|20687.8|20607.8|20684.88|20604.88|10
1739389700000|2025-02-12 19:48:20|20684.45|20604.45|20683.73|20603.73|20684.45|20604.45|20683.11|20603.11|9
1739389710000|2025-02-12 19:48:30|20684.16|20604.16|20688.27|20608.27|20688.37|20608.37|20684.16|20604.16|10
1739389720000|2025-02-12 19:48:40|20688.16|20608.16|20690.48|20610.48|20690.48|20610.48|20688.16|20608.16|10
1739389730000|2025-02-12 19:48:50|20690.47|20610.47|20696.8|20616.8|20696.8|20616.8|20690.47|20610.47|10
1739389740000|2025-02-12 19:49:00|20698.35|20618.35|20701.45|20621.45|20704.07|20624.07|20698.35|20618.35|10
1739389750000|2025-02-12 19:49:10|20701.13|20621.13|20709.78|20629.78|20709.78|20629.78|20701.13|20621.13|10
1739389760000|2025-02-12 19:49:20|20713.81|20633.81|20715.44|20635.44|20716.83|20636.83|20713.81|20633.81|10
1739389770000|2025-02-12 19:49:30|20715.08|20635.08|20713.88|20633.88|20715.08|20635.08|20712.95|20632.95|10
1739389780000|2025-02-12 19:49:40|20713.62|20633.62|20718.37|20638.37|20718.37|20638.37|20713.62|20633.62|10
1739389790000|2025-02-12 19:49:50|20718.8|20638.8|20720.64|20640.64|20720.64|20640.64|20718.8|20638.8|10
1739389800000|2025-02-12 19:50:00|20720.42|20640.42|20718.63|20638.63|20720.42|20640.42|20718.63|20638.63|10
1739389810000|2025-02-12 19:50:10|20718.69|20638.69|20715.82|20635.82|20718.69|20638.69|20715.68|20635.68|10
1739389820000|2025-02-12 19:50:20|20715.42|20635.42|20715.56|20635.56|20715.75|20635.75|20714.84|20634.84|10
1739389830000|2025-02-12 19:50:30|20715.53|20635.53|20710.52|20630.52|20715.53|20635.53|20709.97|20629.97|10
1739389840000|2025-02-12 19:50:40|20710.37|20630.37|20709.47|20629.47|20710.75|20630.75|20706.27|20626.27|10
1739389850000|2025-02-12 19:50:50|20709.81|20629.81|20709.59|20629.59|20709.81|20629.81|20708.59|20628.59|10
1739389860000|2025-02-12 19:51:00|20709.53|20629.53|20706.14|20626.14|20710.04|20630.04|20706.14|20626.14|9
1739389870000|2025-02-12 19:51:10|20705.73|20625.73|20705.13|20625.13|20705.73|20625.73|20703.95|20623.95|10
1739389880000|2025-02-12 19:51:20|20705.81|20625.81|20714.75|20634.75|20714.78|20634.78|20705.81|20625.81|10
1739389890000|2025-02-12 19:51:30|20714.57|20634.57|20713.13|20633.13|20715.22|20635.22|20713.13|20633.13|10
1739389900000|2025-02-12 19:51:40|20712.22|20632.22|20710.46|20630.46|20712.22|20632.22|20710.46|20630.46|10
1739389910000|2025-02-12 19:51:50|20709.84|20629.84|20709.23|20629.23|20709.84|20629.84|20708.97|20628.97|10
1739389920000|2025-02-12 19:52:00|20708.94|20628.94|20709.3|20629.3|20709.44|20629.44|20708.8|20628.8|10
1739389930000|2025-02-12 19:52:10|20709.37|20629.37|20705.32|20625.32|20709.37|20629.37|20705.18|20625.18|10
1739389940000|2025-02-12 19:52:20|20705.37|20625.37|20706.74|20626.74|20707.21|20627.21|20705.3|20625.3|10
1739389950000|2025-02-12 19:52:30|20708.01|20628.01|20709.68|20629.68|20710.38|20630.38|20708.01|20628.01|10
1739389960000|2025-02-12 19:52:40|20709.59|20629.59|20710.6|20630.6|20710.66|20630.66|20709.29|20629.29|10
1739389970000|2025-02-12 19:52:50|20710.33|20630.33|20714.47|20634.47|20714.47|20634.47|20710.3|20630.3|10
1739389980000|2025-02-12 19:53:00|20714.6|20634.6|20713.5|20633.5|20714.85|20634.85|20713.5|20633.5|10
1739389990000|2025-02-12 19:53:10|20713.1|20633.1|20711.51|20631.51|20713.62|20633.62|20711.51|20631.51|10
1739390000000|2025-02-12 19:53:20|20711.61|20631.61|20711.94|20631.94|20713.1|20633.1|20711.57|20631.57|10
1739390010000|2025-02-12 19:53:30|20711.93|20631.93|20711.55|20631.55|20711.93|20631.93|20711.41|20631.41|10
1739390020000|2025-02-12 19:53:40|20711.62|20631.62|20711.59|20631.59|20711.82|20631.82|20711.23|20631.23|9
1739390030000|2025-02-12 19:53:50|20711.6|20631.6|20712.01|20632.01|20712.01|20632.01|20711.29|20631.29|10
1739390040000|2025-02-12 19:54:00|20711.8|20631.8|20712.61|20632.61|20712.61|20632.61|20711.04|20631.04|10
1739390050000|2025-02-12 19:54:10|20712.69|20632.69|20714.82|20634.82|20715.34|20635.34|20712.69|20632.69|10
1739390060000|2025-02-12 19:54:20|20715.01|20635.01|20715.07|20635.07|20716.48|20636.48|20714.85|20634.85|10
1739390070000|2025-02-12 19:54:30|20715.13|20635.13|20719.96|20639.96|20719.96|20639.96|20714.8|20634.8|8
1739390080000|2025-02-12 19:54:40|20720.52|20640.52|20723.12|20643.12|20723.12|20643.12|20720.52|20640.52|10
1739390090000|2025-02-12 19:54:50|20722.84|20642.84|20723.58|20643.58|20723.58|20643.58|20721.23|20641.23|10
1739390100000|2025-02-12 19:55:00|20723.64|20643.64|20724.43|20644.43|20724.78|20644.78|20723.64|20643.64|9
1739390110000|2025-02-12 19:55:10|20724.38|20644.38|20719.93|20639.93|20724.38|20644.38|20719.93|20639.93|10
1739390120000|2025-02-12 19:55:20|20719.52|20639.52|20721.36|20641.36|20721.36|20641.36|20719|20639|10
1739390130000|2025-02-12 19:55:30|20721.62|20641.62|20722.61|20642.61|20722.7|20642.7|20721.54|20641.54|10
1739390140000|2025-02-12 19:55:40|20722.8|20642.8|20720.62|20640.62|20722.8|20642.8|20720.62|20640.62|10
1739390150000|2025-02-12 19:55:50|20720.45|20640.45|20721.08|20641.08|20721.08|20641.08|20720.15|20640.15|10
1739390160000|2025-02-12 19:56:00|20721.82|20641.82|20726.22|20646.22|20726.22|20646.22|20721.75|20641.75|10
1739390170000|2025-02-12 19:56:10|20727.63|20647.63|20728.93|20648.93|20731.23|20651.23|20727.63|20647.63|10
1739390180000|2025-02-12 19:56:20|20728.19|20648.19|20730.79|20650.79|20730.79|20650.79|20727.4|20647.4|10
1739390190000|2025-02-12 19:56:30|20731.9|20651.9|20731.75|20651.75|20733.25|20653.25|20731.75|20651.75|8
1739390200000|2025-02-12 19:56:40|20730.46|20650.46|20730.67|20650.67|20730.67|20650.67|20728.65|20648.65|10
1739390210000|2025-02-12 19:56:50|20730.62|20650.62|20726.02|20646.02|20730.62|20650.62|20726.02|20646.02|10
1739390220000|2025-02-12 19:57:00|20725.59|20645.59|20727.03|20647.03|20727.03|20647.03|20723.45|20643.45|10
1739390230000|2025-02-12 19:57:10|20727.72|20647.72|20731.37|20651.37|20731.37|20651.37|20727.57|20647.57|10
1739390240000|2025-02-12 19:57:20|20731.34|20651.34|20729.63|20649.63|20731.34|20651.34|20729.39|20649.39|10
1739390250000|2025-02-12 19:57:30|20729.73|20649.73|20730.64|20650.64|20730.9|20650.9|20729.7|20649.7|10
1739390260000|2025-02-12 19:57:40|20730.34|20650.34|20733.57|20653.57|20733.57|20653.57|20729.56|20649.56|10
1739390270000|2025-02-12 19:57:50|20733.6|20653.6|20733.65|20653.65|20734.76|20654.76|20733.47|20653.47|10
1739390280000|2025-02-12 19:58:00|20733.51|20653.51|20733.32|20653.32|20734.13|20654.13|20733.18|20653.18|10
1739390290000|2025-02-12 19:58:10|20733.1|20653.1|20732.41|20652.41|20735.71|20655.71|20732.41|20652.41|10
1739390300000|2025-02-12 19:58:20|20731.28|20651.28|20730.18|20650.18|20731.28|20651.28|20727.65|20647.65|10
1739390310000|2025-02-12 19:58:30|20730.42|20650.42|20731.92|20651.92|20732.42|20652.42|20729.34|20649.34|10
1739390320000|2025-02-12 19:58:40|20732.22|20652.22|20732.38|20652.38|20732.57|20652.57|20731.64|20651.64|8
1739390330000|2025-02-12 19:58:50|20732.16|20652.16|20730.01|20650.01|20732.16|20652.16|20729.92|20649.92|10
1739390340000|2025-02-12 19:59:00|20729.58|20649.58|20727.96|20647.96|20730|20650|20727.43|20647.43|10
1739390350000|2025-02-12 19:59:10|20727.91|20647.91|20726.25|20646.25|20728.1|20648.1|20726.25|20646.25|10
1739390360000|2025-02-12 19:59:20|20726.03|20646.03|20725.49|20645.49|20726.19|20646.19|20724.19|20644.19|10
1739390370000|2025-02-12 19:59:30|20725.13|20645.13|20721.61|20641.61|20726.24|20646.24|20721.61|20641.61|10
1739390380000|2025-02-12 19:59:40|20720.78|20640.78|20722.14|20642.14|20722.5|20642.5|20720.78|20640.78|10
1739390390000|2025-02-12 19:59:50|20722.21|20642.21|20723.06|20643.06|20723.06|20643.06|20721.89|20641.89|10
1739390400000|2025-02-12 20:00:00|20723.29|20643.29|20727.96|20647.96|20727.96|20647.96|20723.29|20643.29|10
1739390410000|2025-02-12 20:00:10|20727.73|20647.73|20728.32|20648.32|20730.72|20650.72|20727.73|20647.73|10
1739390420000|2025-02-12 20:00:20|20728.92|20648.92|20725.61|20645.61|20729.09|20649.09|20725.61|20645.61|10
1739390430000|2025-02-12 20:00:30|20725.22|20645.22|20721.27|20641.27|20725.22|20645.22|20721.27|20641.27|10
1739390440000|2025-02-12 20:00:40|20721.93|20641.93|20721.35|20641.35|20722.71|20642.71|20720.88|20640.88|10
1739390450000|2025-02-12 20:00:50|20720.9|20640.9|20719.78|20639.78|20721.14|20641.14|20719.49|20639.49|10
1739390460000|2025-02-12 20:01:00|20719.55|20639.55|20717.11|20637.11|20719.55|20639.55|20716.93|20636.93|10
1739390470000|2025-02-12 20:01:10|20717.42|20637.42|20717.1|20637.1|20718.92|20638.92|20716.99|20636.99|10
1739390480000|2025-02-12 20:01:20|20717.28|20637.28|20714.17|20634.17|20717.28|20637.28|20713.51|20633.51|10
1739390490000|2025-02-12 20:01:30|20714.71|20634.71|20713.02|20633.02|20716.4|20636.4|20712.51|20632.51|10
1739390500000|2025-02-12 20:01:40|20713.12|20633.12|20714.31|20634.31|20714.31|20634.31|20712.17|20632.17|10
1739390510000|2025-02-12 20:01:50|20715.73|20635.73|20715.76|20635.76|20716.45|20636.45|20715.63|20635.63|10
1739390520000|2025-02-12 20:02:00|20715.29|20635.29|20713.99|20633.99|20715.29|20635.29|20713.99|20633.99|9
1739390530000|2025-02-12 20:02:10|20713.76|20633.76|20710.6|20630.6|20713.76|20633.76|20710.6|20630.6|10
1739390540000|2025-02-12 20:02:20|20710.4|20630.4|20709.43|20629.43|20710.52|20630.52|20709.43|20629.43|10
1739390550000|2025-02-12 20:02:30|20709.5|20629.5|20713.46|20633.46|20713.46|20633.46|20709.5|20629.5|10
1739390560000|2025-02-12 20:02:40|20713.48|20633.48|20715.33|20635.33|20715.33|20635.33|20713.48|20633.48|10
1739390570000|2025-02-12 20:02:50|20716.42|20636.42|20716.41|20636.41|20717.47|20637.47|20716.41|20636.41|10
1739390580000|2025-02-12 20:03:00|20716.57|20636.57|20715.81|20635.81|20716.57|20636.57|20715.81|20635.81|10
1739390590000|2025-02-12 20:03:10|20714.92|20634.92|20712.34|20632.34|20714.92|20634.92|20712.34|20632.34|10
1739390600000|2025-02-12 20:03:20|20712.42|20632.42|20711.54|20631.54|20712.54|20632.54|20711.5|20631.5|10
1739390610000|2025-02-12 20:03:30|20712.76|20632.76|20713.8|20633.8|20713.8|20633.8|20711.82|20631.82|10
1739390620000|2025-02-12 20:03:40|20713.86|20633.86|20716.04|20636.04|20717.18|20637.18|20713.86|20633.86|10
1739390630000|2025-02-12 20:03:50|20715.9|20635.9|20711.96|20631.96|20715.9|20635.9|20711.96|20631.96|10
1739390640000|2025-02-12 20:04:00|20711.48|20631.48|20708.38|20628.38|20711.48|20631.48|20708.38|20628.38|10
1739390650000|2025-02-12 20:04:10|20708.19|20628.19|20701.53|20621.53|20708.19|20628.19|20701.53|20621.53|10
1739390660000|2025-02-12 20:04:20|20701.03|20621.03|20704.76|20624.76|20704.76|20624.76|20701.03|20621.03|9
1739390670000|2025-02-12 20:04:30|20704.82|20624.82|20706.16|20626.16|20706.21|20626.21|20704.4|20624.4|10
1739390680000|2025-02-12 20:04:40|20706.12|20626.12|20710.13|20630.13|20710.35|20630.35|20706.12|20626.12|10
1739390690000|2025-02-12 20:04:50|20710.33|20630.33|20711.25|20631.25|20712.31|20632.31|20710.33|20630.33|10
1739390700000|2025-02-12 20:05:00|20710.95|20630.95|20709.66|20629.66|20712.1|20632.1|20709.66|20629.66|10
1739390710000|2025-02-12 20:05:10|20709.92|20629.92|20711.04|20631.04|20711.04|20631.04|20709.79|20629.79|10
1739390720000|2025-02-12 20:05:20|20710.89|20630.89|20707.76|20627.76|20710.89|20630.89|20707.76|20627.76|9
1739390730000|2025-02-12 20:05:30|20707.7|20627.7|20709.86|20629.86|20709.93|20629.93|20707.7|20627.7|9
1739390740000|2025-02-12 20:05:40|20709.7|20629.7|20709.3|20629.3|20710.43|20630.43|20709.3|20629.3|10
1739390750000|2025-02-12 20:05:50|20709.36|20629.36|20707.38|20627.38|20709.52|20629.52|20707.38|20627.38|10
1739390760000|2025-02-12 20:06:00|20707.6|20627.6|20703.67|20623.67|20707.6|20627.6|20703.67|20623.67|10
1739390770000|2025-02-12 20:06:10|20703.72|20623.72|20701.38|20621.38|20703.72|20623.72|20701.38|20621.38|10
1739390780000|2025-02-12 20:06:20|20701.15|20621.15|20696.84|20616.84|20701.15|20621.15|20696.84|20616.84|10
1739390790000|2025-02-12 20:06:30|20697.12|20617.12|20695.31|20615.31|20698.08|20618.08|20695.31|20615.31|10
1739390800000|2025-02-12 20:06:40|20695.41|20615.41|20695.76|20615.76|20695.76|20615.76|20694.05|20614.05|10
1739390810000|2025-02-12 20:06:50|20696.87|20616.87|20697.46|20617.46|20697.47|20617.47|20696.38|20616.38|10
1739390820000|2025-02-12 20:07:00|20697.55|20617.55|20696.94|20616.94|20697.85|20617.85|20696.67|20616.67|10
1739390830000|2025-02-12 20:07:10|20697.17|20617.17|20702.56|20622.56|20702.56|20622.56|20697.17|20617.17|10
1739390840000|2025-02-12 20:07:20|20702.64|20622.64|20705.58|20625.58|20705.58|20625.58|20702.64|20622.64|10
1739390850000|2025-02-12 20:07:30|20706.33|20626.33|20708.98|20628.98|20708.98|20628.98|20706.33|20626.33|10
1739390860000|2025-02-12 20:07:40|20709.61|20629.61|20710.3|20630.3|20710.3|20630.3|20709.01|20629.01|10
1739390870000|2025-02-12 20:07:50|20710.11|20630.11|20710.6|20630.6|20711.24|20631.24|20710.1|20630.1|9
1739390880000|2025-02-12 20:08:00|20710.65|20630.65|20709.58|20629.58|20711.2|20631.2|20709.58|20629.58|9
1739390890000|2025-02-12 20:08:10|20709.05|20629.05|20706.54|20626.54|20709.4|20629.4|20706.54|20626.54|10
1739390900000|2025-02-12 20:08:20|20704.21|20624.21|20706.9|20626.9|20706.9|20626.9|20703.75|20623.75|10
1739390910000|2025-02-12 20:08:30|20708.15|20628.15|20709.91|20629.91|20710.13|20630.13|20708.15|20628.15|10
1739390920000|2025-02-12 20:08:40|20709.85|20629.85|20711.81|20631.81|20711.92|20631.92|20709.85|20629.85|10
1739390930000|2025-02-12 20:08:50|20711.68|20631.68|20714.27|20634.27|20714.27|20634.27|20711.68|20631.68|10
1739390940000|2025-02-12 20:09:00|20715.35|20635.35|20719.82|20639.82|20720.01|20640.01|20715.35|20635.35|10
1739390950000|2025-02-12 20:09:10|20719.72|20639.72|20728.69|20648.69|20728.69|20648.69|20719.71|20639.71|10
1739390960000|2025-02-12 20:09:20|20728.14|20648.14|20729.82|20649.82|20729.82|20649.82|20726.82|20646.82|10
1739390970000|2025-02-12 20:09:30|20730.01|20650.01|20730.57|20650.57|20730.85|20650.85|20730.01|20650.01|10
1739390980000|2025-02-12 20:09:40|20730.38|20650.38|20729.94|20649.94|20730.38|20650.38|20729.68|20649.68|10
1739390990000|2025-02-12 20:09:50|20729.6|20649.6|20729.99|20649.99|20729.99|20649.99|20728.54|20648.54|10
1739391000000|2025-02-12 20:10:00|20730.23|20650.23|20730.89|20650.89|20731.03|20651.03|20730.13|20650.13|10
1739391010000|2025-02-12 20:10:10|20730.66|20650.66|20732.92|20652.92|20733.22|20653.22|20730.66|20650.66|10
1739391020000|2025-02-12 20:10:20|20733.18|20653.18|20736.95|20656.95|20737.17|20657.17|20732.82|20652.82|10
1739391030000|2025-02-12 20:10:30|20737.04|20657.04|20737.41|20657.41|20737.44|20657.44|20736.04|20656.04|10
1739391040000|2025-02-12 20:10:40|20738.52|20658.52|20742.67|20662.67|20743.7|20663.7|20738.41|20658.41|10
1739391050000|2025-02-12 20:10:50|20742.53|20662.53|20741.08|20661.08|20742.96|20662.96|20741.08|20661.08|9
1739391060000|2025-02-12 20:11:00|20740.61|20660.61|20737.18|20657.18|20740.61|20660.61|20737.18|20657.18|10
1739391070000|2025-02-12 20:11:10|20736.8|20656.8|20741.03|20661.03|20741.03|20661.03|20736.08|20656.08|10
1739391080000|2025-02-12 20:11:20|20741.06|20661.06|20745.69|20665.69|20745.69|20665.69|20741.06|20661.06|10
1739391090000|2025-02-12 20:11:30|20746.14|20666.14|20748.35|20668.35|20748.56|20668.56|20746.09|20666.09|10
1739391100000|2025-02-12 20:11:40|20747.83|20667.83|20750.04|20670.04|20750.04|20670.04|20746.58|20666.58|10
1739391110000|2025-02-12 20:11:50|20750.7|20670.7|20753.16|20673.16|20753.28|20673.28|20750.7|20670.7|9
1739391120000|2025-02-12 20:12:00|20753.35|20673.35|20757.51|20677.51|20757.51|20677.51|20753.35|20673.35|10
1739391130000|2025-02-12 20:12:10|20759.94|20679.94|20767.82|20687.82|20767.82|20687.82|20759.94|20679.94|10
1739391140000|2025-02-12 20:12:20|20770.4|20690.4|20781.69|20701.69|20783.61|20703.61|20770.4|20690.4|10
1739391150000|2025-02-12 20:12:30|20782.34|20702.34|20783.35|20703.35|20783.43|20703.43|20782.07|20702.07|10
1739391160000|2025-02-12 20:12:40|20782.54|20702.54|20785.04|20705.04|20785.04|20705.04|20782.21|20702.21|10
1739391170000|2025-02-12 20:12:50|20785.77|20705.77|20787.82|20707.82|20787.82|20707.82|20785.57|20705.57|9
1739391180000|2025-02-12 20:13:00|20787.4|20707.4|20785.75|20705.75|20787.57|20707.57|20785.33|20705.33|10
1739391190000|2025-02-12 20:13:10|20788.14|20708.14|20797.88|20717.88|20797.88|20717.88|20788.14|20708.14|10
1739391200000|2025-02-12 20:13:20|20798.78|20718.78|20801.24|20721.24|20803.85|20723.85|20798.78|20718.78|10
1739391210000|2025-02-12 20:13:30|20801.94|20721.94|20808.46|20728.46|20808.46|20728.46|20801.94|20721.94|10
1739391220000|2025-02-12 20:13:40|20808.44|20728.44|20806.09|20726.09|20808.49|20728.49|20806|20726|10
1739391230000|2025-02-12 20:13:50|20805.97|20725.97|20804.18|20724.18|20805.97|20725.97|20803.5|20723.5|10
1739391240000|2025-02-12 20:14:00|20803.73|20723.73|20801.32|20721.32|20803.73|20723.73|20801.32|20721.32|10
1739391250000|2025-02-12 20:14:10|20801.15|20721.15|20807.86|20727.86|20807.86|20727.86|20800.97|20720.97|10
1739391260000|2025-02-12 20:14:20|20808.88|20728.88|20820.9|20740.9|20820.9|20740.9|20808.88|20728.88|10
1739391270000|2025-02-12 20:14:30|20822.83|20742.83|20822.46|20742.46|20825.27|20745.27|20822.46|20742.46|10
1739391280000|2025-02-12 20:14:40|20822.07|20742.07|20820.58|20740.58|20822.33|20742.33|20820.58|20740.58|9
1739391290000|2025-02-12 20:14:50|20820.33|20740.33|20820.81|20740.81|20820.95|20740.95|20819.91|20739.91|10
1739391300000|2025-02-12 20:15:00|20820.85|20740.85|20815.36|20735.36|20820.85|20740.85|20814.96|20734.96|10
1739391310000|2025-02-12 20:15:10|20816.64|20736.64|20814.23|20734.23|20818.06|20738.06|20814.23|20734.23|10
1739391320000|2025-02-12 20:15:20|20813.78|20733.78|20814.5|20734.5|20815.21|20735.21|20813.65|20733.65|10
1739391330000|2025-02-12 20:15:30|20814.13|20734.13|20811.61|20731.61|20814.13|20734.13|20811.28|20731.28|10
1739391340000|2025-02-12 20:15:40|20811.64|20731.64|20811.11|20731.11|20812.17|20732.17|20810.8|20730.8|9
1739391350000|2025-02-12 20:15:50|20811.1|20731.1|20796.72|20716.72|20811.1|20731.1|20796.72|20716.72|10
1739391360000|2025-02-12 20:16:00|20795.54|20715.54|20794.15|20714.15|20795.54|20715.54|20792.8|20712.8|10
1739391370000|2025-02-12 20:16:10|20794.75|20714.75|20801.06|20721.06|20801.06|20721.06|20794.75|20714.75|10
1739391380000|2025-02-12 20:16:20|20801.39|20721.39|20806.95|20726.95|20806.95|20726.95|20801.39|20721.39|10
1739391390000|2025-02-12 20:16:30|20807.36|20727.36|20807.48|20727.48|20809.46|20729.46|20806.66|20726.66|10
1739391400000|2025-02-12 20:16:40|20807.07|20727.07|20806.9|20726.9|20807.38|20727.38|20806.22|20726.22|10
1739391410000|2025-02-12 20:16:50|20807.04|20727.04|20803.03|20723.03|20807.71|20727.71|20803.03|20723.03|10
1739391420000|2025-02-12 20:17:00|20802.75|20722.75|20800.43|20720.43|20802.85|20722.85|20800.19|20720.19|10
1739391430000|2025-02-12 20:17:10|20800.22|20720.22|20800.37|20720.37|20802.04|20722.04|20800.22|20720.22|10
1739391440000|2025-02-12 20:17:20|20800.22|20720.22|20802.97|20722.97|20802.97|20722.97|20799.87|20719.87|10
1739391450000|2025-02-12 20:17:30|20804.23|20724.23|20815.28|20735.28|20815.28|20735.28|20804.23|20724.23|10
1739391460000|2025-02-12 20:17:40|20814.8|20734.8|20820.15|20740.15|20820.15|20740.15|20814.8|20734.8|10
1739391470000|2025-02-12 20:17:50|20820.21|20740.21|20820.12|20740.12|20821.71|20741.71|20820.12|20740.12|9
1739391480000|2025-02-12 20:18:00|20820.53|20740.53|20821.05|20741.05|20821.89|20741.89|20820.53|20740.53|10
1739391490000|2025-02-12 20:18:10|20821.09|20741.09|20822.69|20742.69|20822.85|20742.85|20819.94|20739.94|10
1739391500000|2025-02-12 20:18:20|20822.76|20742.76|20821.08|20741.08|20822.78|20742.78|20820.11|20740.11|10
1739391510000|2025-02-12 20:18:30|20822.3|20742.3|20830.87|20750.87|20830.87|20750.87|20822.3|20742.3|10
1739391520000|2025-02-12 20:18:40|20830.21|20750.21|20830.38|20750.38|20830.8|20750.8|20829.47|20749.47|10
1739391530000|2025-02-12 20:18:50|20830.29|20750.29|20831.34|20751.34|20831.56|20751.56|20830.29|20750.29|10
1739391540000|2025-02-12 20:19:00|20831.09|20751.09|20831.97|20751.97|20831.97|20751.97|20827.78|20747.78|10
1739391550000|2025-02-12 20:19:10|20831.59|20751.59|20836.34|20756.34|20836.34|20756.34|20831.59|20751.59|9
1739391560000|2025-02-12 20:19:20|20836.64|20756.64|20835.42|20755.42|20836.64|20756.64|20834.96|20754.96|10
1739391570000|2025-02-12 20:19:30|20835.46|20755.46|20833.73|20753.73|20836.14|20756.14|20833.73|20753.73|10
1739391580000|2025-02-12 20:19:40|20834.64|20754.64|20837.12|20757.12|20837.31|20757.31|20834.64|20754.64|10
1739391590000|2025-02-12 20:19:50|20837.18|20757.18|20837.66|20757.66|20839.29|20759.29|20837.17|20757.17|10
1739391600000|2025-02-12 20:20:00|20836.85|20756.85|20838.22|20758.22|20838.22|20758.22|20836.4|20756.4|10
1739391610000|2025-02-12 20:20:10|20837.64|20757.64|20833.26|20753.26|20837.64|20757.64|20833.15|20753.15|10
1739391620000|2025-02-12 20:20:20|20833.2|20753.2|20831.38|20751.38|20833.2|20753.2|20831.38|20751.38|10
1739391630000|2025-02-12 20:20:30|20830.74|20750.74|20832.29|20752.29|20832.29|20752.29|20829.26|20749.26|10
1739391640000|2025-02-12 20:20:40|20832.77|20752.77|20834.03|20754.03|20834.73|20754.73|20832.77|20752.77|9
1739391650000|2025-02-12 20:20:50|20833.89|20753.89|20842.21|20762.21|20842.21|20762.21|20833.83|20753.83|10
1739391660000|2025-02-12 20:21:00|20841.73|20761.73|20841.63|20761.63|20842.83|20762.83|20841.63|20761.63|10
1739391670000|2025-02-12 20:21:10|20841.64|20761.64|20842.9|20762.9|20843.27|20763.27|20841.42|20761.42|10
1739391680000|2025-02-12 20:21:20|20843.1|20763.1|20844.13|20764.13|20844.13|20764.13|20842.8|20762.8|10
1739391690000|2025-02-12 20:21:30|20844.07|20764.07|20846.72|20766.72|20846.76|20766.76|20844.07|20764.07|9
1739391700000|2025-02-12 20:21:40|20847.43|20767.43|20846.66|20766.66|20848.03|20768.03|20846.61|20766.61|10
1739391710000|2025-02-12 20:21:50|20846.67|20766.67|20844.04|20764.04|20847.44|20767.44|20844.04|20764.04|10
1739391720000|2025-02-12 20:22:00|20843.75|20763.75|20839.28|20759.28|20843.75|20763.75|20839.28|20759.28|10
1739391730000|2025-02-12 20:22:10|20838.98|20758.98|20839.52|20759.52|20839.97|20759.97|20838.38|20758.38|10
1739391740000|2025-02-12 20:22:20|20837.95|20757.95|20834.81|20754.81|20837.95|20757.95|20834.29|20754.29|10
1739391750000|2025-02-12 20:22:30|20835.14|20755.14|20835.76|20755.76|20836.22|20756.22|20834.99|20754.99|10
1739391760000|2025-02-12 20:22:40|20835.39|20755.39|20848.3|20768.3|20848.36|20768.36|20835.39|20755.39|10
1739391770000|2025-02-12 20:22:50|20848.34|20768.34|20846.88|20766.88|20848.64|20768.64|20846.88|20766.88|10
1739391780000|2025-02-12 20:23:00|20846.58|20766.58|20843.54|20763.54|20846.58|20766.58|20843.14|20763.14|10
1739391790000|2025-02-12 20:23:10|20843.7|20763.7|20841.77|20761.77|20843.7|20763.7|20841.35|20761.35|10
1739391800000|2025-02-12 20:23:20|20841.57|20761.57|20846.74|20766.74|20846.74|20766.74|20841.49|20761.49|10
1739391810000|2025-02-12 20:23:30|20846.34|20766.34|20843.12|20763.12|20846.34|20766.34|20842.21|20762.21|10
1739391820000|2025-02-12 20:23:40|20842.24|20762.24|20839.74|20759.74|20842.24|20762.24|20839.74|20759.74|10
1739391830000|2025-02-12 20:23:50|20840.59|20760.59|20838.76|20758.76|20840.62|20760.62|20838.76|20758.76|10
1739391840000|2025-02-12 20:24:00|20838.63|20758.63|20838.25|20758.25|20838.63|20758.63|20837.16|20757.16|10
1739391850000|2025-02-12 20:24:10|20838.33|20758.33|20840.45|20760.45|20840.79|20760.79|20838.33|20758.33|10
1739391860000|2025-02-12 20:24:20|20840.37|20760.37|20842.27|20762.27|20842.27|20762.27|20840.37|20760.37|9
1739391870000|2025-02-12 20:24:30|20842.74|20762.74|20841.91|20761.91|20842.88|20762.88|20841.91|20761.91|10
1739391880000|2025-02-12 20:24:40|20842.15|20762.15|20843.25|20763.25|20843.54|20763.54|20842.15|20762.15|10
1739391890000|2025-02-12 20:24:50|20843.15|20763.15|20845.43|20765.43|20846.41|20766.41|20843.15|20763.15|10
1739391900000|2025-02-12 20:25:00|20844.95|20764.95|20846.4|20766.4|20846.4|20766.4|20843.8|20763.8|10
1739391910000|2025-02-12 20:25:10|20846.65|20766.65|20846.79|20766.79|20847.19|20767.19|20846.65|20766.65|9
1739391920000|2025-02-12 20:25:20|20846.69|20766.69|20846.86|20766.86|20847.34|20767.34|20846.69|20766.69|10
1739391930000|2025-02-12 20:25:30|20847.02|20767.02|20851.87|20771.87|20851.87|20771.87|20847.02|20767.02|9
1739391940000|2025-02-12 20:25:40|20851.42|20771.42|20852.55|20772.55|20852.55|20772.55|20851.42|20771.42|10
1739391950000|2025-02-12 20:25:50|20852.98|20772.98|20851.82|20771.82|20853.81|20773.81|20851.69|20771.69|10
1739391960000|2025-02-12 20:26:00|20851.68|20771.68|20854.52|20774.52|20854.52|20774.52|20851.34|20771.34|10
1739391970000|2025-02-12 20:26:10|20853.6|20773.6|20852.03|20772.03|20853.6|20773.6|20851.69|20771.69|10
1739391980000|2025-02-12 20:26:20|20852.22|20772.22|20849.48|20769.48|20852.28|20772.28|20849.48|20769.48|10
1739391990000|2025-02-12 20:26:30|20849.12|20769.12|20856.89|20776.89|20856.89|20776.89|20848.52|20768.52|9
1739392000000|2025-02-12 20:26:40|20857.16|20777.16|20857.29|20777.29|20857.74|20777.74|20857.04|20777.04|9
1739392010000|2025-02-12 20:26:50|20857.38|20777.38|20851.18|20771.18|20857.38|20777.38|20851.18|20771.18|10
1739392020000|2025-02-12 20:27:00|20849.85|20769.85|20848.63|20768.63|20850.04|20770.04|20846.61|20766.61|10
1739392030000|2025-02-12 20:27:10|20848.4|20768.4|20844.57|20764.57|20848.82|20768.82|20844.57|20764.57|10
1739392040000|2025-02-12 20:27:20|20844.91|20764.91|20841.19|20761.19|20844.91|20764.91|20840.54|20760.54|10
1739392050000|2025-02-12 20:27:30|20841.14|20761.14|20838.53|20758.53|20841.24|20761.24|20837.87|20757.87|10
1739392060000|2025-02-12 20:27:40|20838.44|20758.44|20842.64|20762.64|20842.64|20762.64|20837.51|20757.51|9
1739392070000|2025-02-12 20:27:50|20842.73|20762.73|20842.92|20762.92|20842.92|20762.92|20842|20762|10
1739392080000|2025-02-12 20:28:00|20842.99|20762.99|20848.13|20768.13|20848.13|20768.13|20842.99|20762.99|10
1739392090000|2025-02-12 20:28:10|20848.64|20768.64|20846.38|20766.38|20850.04|20770.04|20846.38|20766.38|10
1739392100000|2025-02-12 20:28:20|20845.46|20765.46|20843.63|20763.63|20845.46|20765.46|20843.63|20763.63|9
1739392110000|2025-02-12 20:28:30|20843.41|20763.41|20839.13|20759.13|20843.41|20763.41|20839.13|20759.13|10
1739392120000|2025-02-12 20:28:40|20839.25|20759.25|20839.34|20759.34|20839.75|20759.75|20838.77|20758.77|10
1739392130000|2025-02-12 20:28:50|20839.61|20759.61|20838.78|20758.78|20839.61|20759.61|20838.64|20758.64|10
1739392140000|2025-02-12 20:29:00|20838.68|20758.68|20836.25|20756.25|20838.83|20758.83|20835.96|20755.96|9
1739392150000|2025-02-12 20:29:10|20836.2|20756.2|20834.67|20754.67|20836.2|20756.2|20834.29|20754.29|10
1739392160000|2025-02-12 20:29:20|20834.6|20754.6|20833.75|20753.75|20834.6|20754.6|20833.5|20753.5|10
1739392170000|2025-02-12 20:29:30|20834.13|20754.13|20832.51|20752.51|20834.68|20754.68|20832.51|20752.51|10
1739392180000|2025-02-12 20:29:40|20831.53|20751.53|20826.49|20746.49|20831.99|20751.99|20826.49|20746.49|10
1739392190000|2025-02-12 20:29:50|20825.99|20745.99|20814.36|20734.36|20825.99|20745.99|20814.36|20734.36|10
1739392200000|2025-02-12 20:30:00|20814.28|20734.28|20810.92|20730.92|20814.29|20734.29|20810.92|20730.92|10
1739392210000|2025-02-12 20:30:10|20810.27|20730.27|20806.08|20726.08|20810.27|20730.27|20806.08|20726.08|10
1739392220000|2025-02-12 20:30:20|20805.82|20725.82|20804.38|20724.38|20806.03|20726.03|20804.38|20724.38|9
1739392230000|2025-02-12 20:30:30|20804.69|20724.69|20809.67|20729.67|20809.91|20729.91|20804.61|20724.61|10
1739392240000|2025-02-12 20:30:40|20810.07|20730.07|20807.67|20727.67|20810.07|20730.07|20807.45|20727.45|10
1739392250000|2025-02-12 20:30:50|20807.93|20727.93|20807.85|20727.85|20808.99|20728.99|20807.85|20727.85|10
1739392260000|2025-02-12 20:31:00|20807.42|20727.42|20804.19|20724.19|20807.42|20727.42|20803.79|20723.79|9
1739392270000|2025-02-12 20:31:10|20804.31|20724.31|20799.41|20719.41|20804.31|20724.31|20799.41|20719.41|9
1739392280000|2025-02-12 20:31:20|20799.22|20719.22|20797.51|20717.51|20799.22|20719.22|20797.51|20717.51|10
1739392290000|2025-02-12 20:31:30|20796.89|20716.89|20798.03|20718.03|20798.03|20718.03|20795.62|20715.62|10
1739392300000|2025-02-12 20:31:40|20798.46|20718.46|20799.59|20719.59|20799.59|20719.59|20798.46|20718.46|10
1739392310000|2025-02-12 20:31:50|20800.52|20720.52|20801.08|20721.08|20801.58|20721.58|20800.52|20720.52|10
1739392320000|2025-02-12 20:32:00|20801.06|20721.06|20800.77|20720.77|20801.38|20721.38|20800.23|20720.23|10
1739392330000|2025-02-12 20:32:10|20800.54|20720.54|20800.44|20720.44|20800.87|20720.87|20795.23|20715.23|10
1739392340000|2025-02-12 20:32:20|20801.06|20721.06|20797.34|20717.34|20801.06|20721.06|20797.14|20717.14|10
1739392350000|2025-02-12 20:32:30|20797.4|20717.4|20795.94|20715.94|20797.69|20717.69|20795.94|20715.94|10
1739392360000|2025-02-12 20:32:40|20796.51|20716.51|20793.69|20713.69|20796.51|20716.51|20793.69|20713.69|10
1739392370000|2025-02-12 20:32:50|20793.38|20713.38|20793.11|20713.11|20793.38|20713.38|20792.06|20712.06|10
1739392380000|2025-02-12 20:33:00|20792.83|20712.83|20795.63|20715.63|20795.63|20715.63|20792.75|20712.75|10
1739392390000|2025-02-12 20:33:10|20795.44|20715.44|20792.33|20712.33|20795.44|20715.44|20791.78|20711.78|10
1739392400000|2025-02-12 20:33:20|20792.54|20712.54|20791.61|20711.61|20792.96|20712.96|20791.5|20711.5|10
1739392410000|2025-02-12 20:33:30|20791.71|20711.71|20791.76|20711.76|20792.4|20712.4|20791.35|20711.35|8
1739392420000|2025-02-12 20:33:40|20791.6|20711.6|20792.28|20712.28|20793.35|20713.35|20791.6|20711.6|10
1739392430000|2025-02-12 20:33:50|20792.13|20712.13|20788.18|20708.18|20792.18|20712.18|20788.18|20708.18|10
1739392440000|2025-02-12 20:34:00|20787.92|20707.92|20788.5|20708.5|20788.52|20708.52|20786.94|20706.94|9
1739392450000|2025-02-12 20:34:10|20788.75|20708.75|20788.71|20708.71|20789.86|20709.86|20788.18|20708.18|10
1739392460000|2025-02-12 20:34:20|20788.58|20708.58|20788.67|20708.67|20789.81|20709.81|20788.5|20708.5|10
1739392470000|2025-02-12 20:34:30|20788.53|20708.53|20787.7|20707.7|20788.53|20708.53|20787.7|20707.7|10
1739392480000|2025-02-12 20:34:40|20788.41|20708.41|20787.6|20707.6|20788.41|20708.41|20786.66|20706.66|10
1739392490000|2025-02-12 20:34:50|20788.31|20708.31|20787.65|20707.65|20788.9|20708.9|20787.65|20707.65|10
1739392500000|2025-02-12 20:35:00|20787.48|20707.48|20787.35|20707.35|20787.77|20707.77|20786.15|20706.15|10
1739392510000|2025-02-12 20:35:10|20788.13|20708.13|20789.89|20709.89|20790.17|20710.17|20788.13|20708.13|10
1739392520000|2025-02-12 20:35:20|20789.31|20709.31|20787.35|20707.35|20789.93|20709.93|20787.35|20707.35|10
1739392530000|2025-02-12 20:35:30|20786.89|20706.89|20777.71|20697.71|20786.89|20706.89|20777.71|20697.71|10
1739392540000|2025-02-12 20:35:40|20778.45|20698.45|20776.58|20696.58|20778.45|20698.45|20776.33|20696.33|10
1739392550000|2025-02-12 20:35:50|20775.94|20695.94|20775.02|20695.02|20775.94|20695.94|20773.97|20693.97|10
1739392560000|2025-02-12 20:36:00|20776.23|20696.23|20778.3|20698.3|20779.14|20699.14|20776.23|20696.23|10
1739392570000|2025-02-12 20:36:10|20777.9|20697.9|20773.45|20693.45|20777.9|20697.9|20773.45|20693.45|10
1739392580000|2025-02-12 20:36:20|20773.2|20693.2|20774.93|20694.93|20775.08|20695.08|20773.2|20693.2|10
1739392590000|2025-02-12 20:36:30|20775.33|20695.33|20772.5|20692.5|20775.33|20695.33|20772.5|20692.5|10
1739392600000|2025-02-12 20:36:40|20771.9|20691.9|20773.88|20693.88|20773.88|20693.88|20771.9|20691.9|10
1739392610000|2025-02-12 20:36:50|20774.14|20694.14|20774.85|20694.85|20775.33|20695.33|20774.14|20694.14|10
1739392620000|2025-02-12 20:37:00|20774.77|20694.77|20767.69|20687.69|20774.77|20694.77|20767.69|20687.69|10
1739392630000|2025-02-12 20:37:10|20767.2|20687.2|20765.33|20685.33|20767.65|20687.65|20765.33|20685.33|10
1739392640000|2025-02-12 20:37:20|20765.4|20685.4|20765.42|20685.42|20767.24|20687.24|20765.4|20685.4|10
1739392650000|2025-02-12 20:37:30|20765.95|20685.95|20762.89|20682.89|20765.99|20685.99|20762.89|20682.89|9
1739392660000|2025-02-12 20:37:40|20762.5|20682.5|20756|20676|20762.5|20682.5|20756|20676|10
1739392670000|2025-02-12 20:37:50|20756.5|20676.5|20757.32|20677.32|20758.03|20678.03|20756.04|20676.04|10
1739392680000|2025-02-12 20:38:00|20757.31|20677.31|20755.7|20675.7|20757.47|20677.47|20755.68|20675.68|10
1739392690000|2025-02-12 20:38:10|20755.21|20675.21|20754.56|20674.56|20755.59|20675.59|20754.32|20674.32|10
1739392700000|2025-02-12 20:38:20|20754.49|20674.49|20754.23|20674.23|20754.49|20674.49|20752.61|20672.61|10
1739392710000|2025-02-12 20:38:30|20753.64|20673.64|20750.68|20670.68|20753.64|20673.64|20750.23|20670.23|10
1739392720000|2025-02-12 20:38:40|20750.67|20670.67|20744.84|20664.84|20750.67|20670.67|20744.84|20664.84|9
1739392730000|2025-02-12 20:38:50|20745.02|20665.02|20743.49|20663.49|20745.02|20665.02|20742.71|20662.71|10
1739392740000|2025-02-12 20:39:00|20743.66|20663.66|20742.88|20662.88|20745.08|20665.08|20742.88|20662.88|10
1739392750000|2025-02-12 20:39:10|20741.28|20661.28|20740.25|20660.25|20741.77|20661.77|20740.13|20660.13|10
1739392760000|2025-02-12 20:39:20|20739.87|20659.87|20739.77|20659.77|20740.16|20660.16|20739.76|20659.76|10
1739392770000|2025-02-12 20:39:30|20739.22|20659.22|20739.64|20659.64|20740.25|20660.25|20738.91|20658.91|10
1739392780000|2025-02-12 20:39:40|20739.37|20659.37|20734.65|20654.65|20739.37|20659.37|20734.65|20654.65|10
1739392790000|2025-02-12 20:39:50|20734.88|20654.88|20736.71|20656.71|20736.72|20656.72|20734.88|20654.88|10
1739392800000|2025-02-12 20:40:00|20736.75|20656.75|20739.09|20659.09|20739.63|20659.63|20736.6|20656.6|10
1739392810000|2025-02-12 20:40:10|20739.03|20659.03|20742.36|20662.36|20742.36|20662.36|20739.03|20659.03|10
1739392820000|2025-02-12 20:40:20|20744.61|20664.61|20745.18|20665.18|20745.56|20665.56|20743.17|20663.17|10
1739392830000|2025-02-12 20:40:30|20745.73|20665.73|20745.26|20665.26|20746.24|20666.24|20744.17|20664.17|10
1739392840000|2025-02-12 20:40:40|20745.01|20665.01|20746.75|20666.75|20747.14|20667.14|20745.01|20665.01|10
1739392850000|2025-02-12 20:40:50|20746.42|20666.42|20746.93|20666.93|20746.93|20666.93|20746.23|20666.23|9
1739392860000|2025-02-12 20:41:00|20747.31|20667.31|20747.95|20667.95|20747.95|20667.95|20746.84|20666.84|10
1739392870000|2025-02-12 20:41:10|20749.34|20669.34|20751.6|20671.6|20751.6|20671.6|20749.34|20669.34|10
1739392880000|2025-02-12 20:41:20|20750.75|20670.75|20747.4|20667.4|20750.75|20670.75|20747.4|20667.4|10
1739392890000|2025-02-12 20:41:30|20747.85|20667.85|20746.17|20666.17|20747.85|20667.85|20746.17|20666.17|10
1739392900000|2025-02-12 20:41:40|20745.75|20665.75|20744.36|20664.36|20745.75|20665.75|20744.08|20664.08|10
1739392910000|2025-02-12 20:41:50|20743.95|20663.95|20742.23|20662.23|20744.37|20664.37|20742.23|20662.23|10
1739392920000|2025-02-12 20:42:00|20742.31|20662.31|20742.98|20662.98|20744.77|20664.77|20742.31|20662.31|10
1739392930000|2025-02-12 20:42:10|20742.58|20662.58|20741.92|20661.92|20742.58|20662.58|20741.27|20661.27|10
1739392940000|2025-02-12 20:42:20|20742.49|20662.49|20741.4|20661.4|20744.21|20664.21|20741.4|20661.4|10
1739392950000|2025-02-12 20:42:30|20741.63|20661.63|20742.66|20662.66|20743.51|20663.51|20741.63|20661.63|10
1739392960000|2025-02-12 20:42:40|20742.47|20662.47|20739.47|20659.47|20742.47|20662.47|20739.47|20659.47|9
1739392970000|2025-02-12 20:42:50|20738.85|20658.85|20737.15|20657.15|20738.88|20658.88|20737.15|20657.15|10
1739392980000|2025-02-12 20:43:00|20736.93|20656.93|20737.15|20657.15|20737.83|20657.83|20736.91|20656.91|10
1739392990000|2025-02-12 20:43:10|20737.12|20657.12|20727.87|20647.87|20737.53|20657.53|20727.61|20647.61|10
1739393000000|2025-02-12 20:43:20|20728.18|20648.18|20722.28|20642.28|20728.21|20648.21|20722.28|20642.28|10
1739393010000|2025-02-12 20:43:30|20722.13|20642.13|20722.45|20642.45|20722.45|20642.45|20720.95|20640.95|10
1739393020000|2025-02-12 20:43:40|20723.07|20643.07|20726.97|20646.97|20727.68|20647.68|20723.03|20643.03|10
1739393030000|2025-02-12 20:43:50|20727.32|20647.32|20727.62|20647.62|20728.34|20648.34|20727.02|20647.02|10
1739393040000|2025-02-12 20:44:00|20727.6|20647.6|20727.48|20647.48|20727.6|20647.6|20726.78|20646.78|10
1739393050000|2025-02-12 20:44:10|20727.56|20647.56|20727.94|20647.94|20728.75|20648.75|20727.56|20647.56|10
1739393060000|2025-02-12 20:44:20|20727.97|20647.97|20729.48|20649.48|20729.48|20649.48|20727.97|20647.97|10
1739393070000|2025-02-12 20:44:30|20729.5|20649.5|20727.29|20647.29|20729.5|20649.5|20727.29|20647.29|10
1739393080000|2025-02-12 20:44:40|20727.2|20647.2|20730.42|20650.42|20730.42|20650.42|20727.2|20647.2|10
1739393090000|2025-02-12 20:44:50|20730.54|20650.54|20732.73|20652.73|20732.77|20652.77|20730.54|20650.54|10
1739393100000|2025-02-12 20:45:00|20732.68|20652.68|20735.21|20655.21|20735.21|20655.21|20731.74|20651.74|10
1739393110000|2025-02-12 20:45:10|20735.26|20655.26|20736.28|20656.28|20737.86|20657.86|20735.26|20655.26|10
1739393120000|2025-02-12 20:45:20|20736.16|20656.16|20736.29|20656.29|20736.38|20656.38|20735.61|20655.61|10
1739393130000|2025-02-12 20:45:30|20736.78|20656.78|20742.13|20662.13|20742.13|20662.13|20736.78|20656.78|10
1739393140000|2025-02-12 20:45:40|20742.14|20662.14|20746.52|20666.52|20746.52|20666.52|20742.14|20662.14|10
1739393150000|2025-02-12 20:45:50|20746.95|20666.95|20748.86|20668.86|20748.95|20668.95|20746.95|20666.95|10
1739393160000|2025-02-12 20:46:00|20749|20669|20751.42|20671.42|20751.42|20671.42|20749|20669|10
1739393170000|2025-02-12 20:46:10|20752.02|20672.02|20756.65|20676.65|20756.65|20676.65|20750.46|20670.46|10
1739393180000|2025-02-12 20:46:20|20756.81|20676.81|20751.51|20671.51|20756.81|20676.81|20751.51|20671.51|10
1739393190000|2025-02-12 20:46:30|20750.71|20670.71|20748.05|20668.05|20751.03|20671.03|20748.05|20668.05|10
1739393200000|2025-02-12 20:46:40|20748.42|20668.42|20748.35|20668.35|20749.2|20669.2|20747.72|20667.72|10
1739393210000|2025-02-12 20:46:50|20748|20668|20747.94|20667.94|20748|20668|20746.66|20666.66|9
1739393220000|2025-02-12 20:47:00|20748.04|20668.04|20748.65|20668.65|20749.87|20669.87|20747.71|20667.71|10
1739393230000|2025-02-12 20:47:10|20748.67|20668.67|20747.66|20667.66|20749.26|20669.26|20747.33|20667.33|10
1739393240000|2025-02-12 20:47:20|20747.63|20667.63|20744.58|20664.58|20747.63|20667.63|20744.58|20664.58|10
1739393250000|2025-02-12 20:47:30|20744.55|20664.55|20743.23|20663.23|20745.04|20665.04|20743.23|20663.23|10
1739393260000|2025-02-12 20:47:40|20742.98|20662.98|20740.5|20660.5|20742.98|20662.98|20740.1|20660.1|10
1739393270000|2025-02-12 20:47:50|20740.72|20660.72|20739.67|20659.67|20740.72|20660.72|20739.67|20659.67|9
1739393280000|2025-02-12 20:48:00|20739.54|20659.54|20739.5|20659.5|20740.33|20660.33|20739.24|20659.24|9
1739393290000|2025-02-12 20:48:10|20739.81|20659.81|20757.79|20677.79|20757.79|20677.79|20739.81|20659.81|10
1739393300000|2025-02-12 20:48:20|20758.65|20678.65|20758.28|20678.28|20758.83|20678.83|20758.01|20678.01|10
1739393310000|2025-02-12 20:48:30|20758.4|20678.4|20758.85|20678.85|20759.94|20679.94|20758.4|20678.4|10
1739393320000|2025-02-12 20:48:40|20758.89|20678.89|20759.43|20679.43|20761.43|20681.43|20758.21|20678.21|10
1739393330000|2025-02-12 20:48:50|20759.67|20679.67|20772.61|20692.61|20772.61|20692.61|20759.67|20679.67|10
1739393340000|2025-02-12 20:49:00|20772.43|20692.43|20776.26|20696.26|20776.26|20696.26|20771.12|20691.12|10
1739393350000|2025-02-12 20:49:10|20776.16|20696.16|20781.76|20701.76|20782.53|20702.53|20776.16|20696.16|10
1739393360000|2025-02-12 20:49:20|20780.59|20700.59|20778.22|20698.22|20780.59|20700.59|20777.88|20697.88|10
1739393370000|2025-02-12 20:49:30|20779.17|20699.17|20780.28|20700.28|20780.38|20700.38|20778.53|20698.53|10
1739393380000|2025-02-12 20:49:40|20779.96|20699.96|20784.69|20704.69|20786.28|20706.28|20779.96|20699.96|9
1739393390000|2025-02-12 20:49:50|20784.41|20704.41|20780.67|20700.67|20784.41|20704.41|20780.67|20700.67|10
1739393400000|2025-02-12 20:50:00|20778.69|20698.69|20782.38|20702.38|20782.41|20702.41|20778.44|20698.44|10
1739393410000|2025-02-12 20:50:10|20781.83|20701.83|20783.75|20703.75|20785.28|20705.28|20780.79|20700.79|10
1739393420000|2025-02-12 20:50:20|20783.83|20703.83|20790.55|20710.55|20790.55|20710.55|20783.83|20703.83|10
1739393430000|2025-02-12 20:50:30|20789.82|20709.82|20788.26|20708.26|20792.59|20712.59|20788.26|20708.26|10
1739393440000|2025-02-12 20:50:40|20788.16|20708.16|20789.27|20709.27|20789.76|20709.76|20787.66|20707.66|10
1739393450000|2025-02-12 20:50:50|20789.23|20709.23|20791.32|20711.32|20791.53|20711.53|20789.23|20709.23|10
1739393460000|2025-02-12 20:51:00|20792.27|20712.27|20800.29|20720.29|20800.29|20720.29|20792.27|20712.27|10
1739393470000|2025-02-12 20:51:10|20804.59|20724.59|20803.16|20723.16|20805.7|20725.7|20803.16|20723.16|10
1739393480000|2025-02-12 20:51:20|20802.67|20722.67|20798.24|20718.24|20802.67|20722.67|20797.89|20717.89|10
1739393490000|2025-02-12 20:51:30|20798.6|20718.6|20797.46|20717.46|20799.41|20719.41|20797.46|20717.46|10
1739393500000|2025-02-12 20:51:40|20796.69|20716.69|20796.24|20716.24|20797.33|20717.33|20794.72|20714.72|10
1739393510000|2025-02-12 20:51:50|20796.87|20716.87|20795.9|20715.9|20797.45|20717.45|20795.9|20715.9|10
1739393520000|2025-02-12 20:52:00|20795.46|20715.46|20798.78|20718.78|20798.89|20718.89|20795.46|20715.46|10
1739393530000|2025-02-12 20:52:10|20798.1|20718.1|20791.51|20711.51|20798.1|20718.1|20791.51|20711.51|10
1739393540000|2025-02-12 20:52:20|20791.12|20711.12|20792.61|20712.61|20794.56|20714.56|20790.87|20710.87|10
1739393550000|2025-02-12 20:52:30|20792|20712|20791.18|20711.18|20792.51|20712.51|20791.18|20711.18|10
1739393560000|2025-02-12 20:52:40|20790.26|20710.26|20781.95|20701.95|20790.26|20710.26|20781.95|20701.95|10
1739393570000|2025-02-12 20:52:50|20781.45|20701.45|20777.74|20697.74|20781.45|20701.45|20777.74|20697.74|10
1739393580000|2025-02-12 20:53:00|20777.63|20697.63|20779.63|20699.63|20779.63|20699.63|20777.55|20697.55|10
1739393590000|2025-02-12 20:53:10|20779.6|20699.6|20779.09|20699.09|20780.4|20700.4|20778.85|20698.85|10
1739393600000|2025-02-12 20:53:20|20779.37|20699.37|20780.03|20700.03|20780.31|20700.31|20779.37|20699.37|10
1739393610000|2025-02-12 20:53:30|20780.02|20700.02|20783.11|20703.11|20783.39|20703.39|20780.02|20700.02|9
1739393620000|2025-02-12 20:53:40|20783.41|20703.41|20782.91|20702.91|20784.08|20704.08|20782.86|20702.86|10
1739393630000|2025-02-12 20:53:50|20782.22|20702.22|20779.86|20699.86|20782.22|20702.22|20778.97|20698.97|10
1739393640000|2025-02-12 20:54:00|20780.11|20700.11|20781.87|20701.87|20782.49|20702.49|20780.11|20700.11|10
1739393650000|2025-02-12 20:54:10|20781.59|20701.59|20785.71|20705.71|20786.36|20706.36|20781.59|20701.59|10
1739393660000|2025-02-12 20:54:20|20785.44|20705.44|20787.53|20707.53|20787.53|20707.53|20784.86|20704.86|10
1739393670000|2025-02-12 20:54:30|20787.2|20707.2|20789.06|20709.06|20789.06|20709.06|20786.73|20706.73|10
1739393680000|2025-02-12 20:54:40|20789.32|20709.32|20791.27|20711.27|20791.88|20711.88|20789.32|20709.32|10
1739393690000|2025-02-12 20:54:50|20791.31|20711.31|20791.33|20711.33|20792.24|20712.24|20791.31|20711.31|10
1739393700000|2025-02-12 20:55:00|20791.29|20711.29|20795.87|20715.87|20795.87|20715.87|20791.29|20711.29|10
1739393710000|2025-02-12 20:55:10|20795.86|20715.86|20788.77|20708.77|20795.86|20715.86|20788.77|20708.77|10
1739393720000|2025-02-12 20:55:20|20788.7|20708.7|20782.28|20702.28|20788.7|20708.7|20782.28|20702.28|10
1739393730000|2025-02-12 20:55:30|20782.2|20702.2|20781.73|20701.73|20782.86|20702.86|20781.73|20701.73|10
1739393740000|2025-02-12 20:55:40|20781.17|20701.17|20784.33|20704.33|20784.33|20704.33|20781.17|20701.17|10
1739393750000|2025-02-12 20:55:50|20784.79|20704.79|20789.59|20709.59|20789.59|20709.59|20784.68|20704.68|10
1739393760000|2025-02-12 20:56:00|20792|20712|20791.18|20711.18|20792|20712|20790.69|20710.69|10
1739393770000|2025-02-12 20:56:10|20791.17|20711.17|20788.44|20708.44|20791.73|20711.73|20787.81|20707.81|10
1739393780000|2025-02-12 20:56:20|20789.03|20709.03|20788.98|20708.98|20789.83|20709.83|20788.6|20708.6|10
1739393790000|2025-02-12 20:56:30|20788.1|20708.1|20787.45|20707.45|20788.3|20708.3|20786.85|20706.85|10
1739393800000|2025-02-12 20:56:40|20787.22|20707.22|20787.07|20707.07|20787.22|20707.22|20786.66|20706.66|10
1739393810000|2025-02-12 20:56:50|20787.6|20707.6|20785.83|20705.83|20788.95|20708.95|20785.83|20705.83|10
1739393820000|2025-02-12 20:57:00|20785.18|20705.18|20784.83|20704.83|20785.18|20705.18|20784.42|20704.42|10
1739393830000|2025-02-12 20:57:10|20784.05|20704.05|20785.3|20705.3|20786.09|20706.09|20783.34|20703.34|10
1739393840000|2025-02-12 20:57:20|20785.57|20705.57|20794.83|20714.83|20794.83|20714.83|20785.33|20705.33|10
1739393850000|2025-02-12 20:57:30|20795.25|20715.25|20797.91|20717.91|20797.91|20717.91|20793.46|20713.46|10
1739393860000|2025-02-12 20:57:40|20798.37|20718.37|20798.43|20718.43|20798.98|20718.98|20798.17|20718.17|10
1739393870000|2025-02-12 20:57:50|20795.88|20715.88|20791.67|20711.67|20795.88|20715.88|20791.67|20711.67|10
1739393880000|2025-02-12 20:58:00|20791.85|20711.85|20793.79|20713.79|20793.79|20713.79|20791.22|20711.22|10
1739393890000|2025-02-12 20:58:10|20793.39|20713.39|20788.8|20708.8|20793.39|20713.39|20787.32|20707.32|10
1739393900000|2025-02-12 20:58:20|20788.44|20708.44|20787.12|20707.12|20788.44|20708.44|20787.12|20707.12|10
1739393910000|2025-02-12 20:58:30|20787.68|20707.68|20788.2|20708.2|20788.5|20708.5|20787.15|20707.15|9
1739393920000|2025-02-12 20:58:40|20787.43|20707.43|20786.76|20706.76|20787.43|20707.43|20785.51|20705.51|10
1739393930000|2025-02-12 20:58:50|20786.59|20706.59|20790.57|20710.57|20790.57|20710.57|20786.59|20706.59|10
1739393940000|2025-02-12 20:59:00|20791.33|20711.33|20794.38|20714.38|20794.76|20714.76|20790.95|20710.95|10
1739393950000|2025-02-12 20:59:10|20794.24|20714.24|20796.25|20716.25|20796.95|20716.95|20793.69|20713.69|10
1739393960000|2025-02-12 20:59:20|20795.86|20715.86|20800.81|20720.81|20800.81|20720.81|20795.86|20715.86|10
1739393970000|2025-02-12 20:59:30|20800.83|20720.83|20795.67|20715.67|20801.23|20721.23|20795.67|20715.67|9
1739393980000|2025-02-12 20:59:40|20795.02|20715.02|20792.61|20712.61|20795.02|20715.02|20792.61|20712.61|10
1739393990000|2025-02-12 20:59:50|20791.97|20711.97|20789.07|20709.07|20791.97|20711.97|20788.85|20708.85|10
1739394000000|2025-02-12 21:00:00|20788.46|20708.46|20791.06|20711.06|20791.53|20711.53|20788.46|20708.46|10
1739394010000|2025-02-12 21:00:10|20790.91|20710.91|20790.04|20710.04|20792.44|20712.44|20790.04|20710.04|10
1739394020000|2025-02-12 21:00:20|20790.09|20710.09|20788.08|20708.08|20790.09|20710.09|20788.08|20708.08|10
1739394030000|2025-02-12 21:00:30|20787.76|20707.76|20781.57|20701.57|20787.76|20707.76|20781.5|20701.5|10
1739394040000|2025-02-12 21:00:40|20781.23|20701.23|20770.59|20690.59|20781.23|20701.23|20770.59|20690.59|10
1739394050000|2025-02-12 21:00:50|20771.46|20691.46|20772.51|20692.51|20772.67|20692.67|20769.9|20689.9|10
1739394060000|2025-02-12 21:01:00|20772.6|20692.6|20777.22|20697.22|20777.75|20697.75|20772.6|20692.6|10
1739394070000|2025-02-12 21:01:10|20776.71|20696.71|20769.56|20689.56|20776.71|20696.71|20769.56|20689.56|10
1739394080000|2025-02-12 21:01:20|20769.97|20689.97|20766.25|20686.25|20769.97|20689.97|20766.25|20686.25|10
1739394090000|2025-02-12 21:01:30|20765.96|20685.96|20761.37|20681.37|20765.96|20685.96|20761.37|20681.37|10
1739394100000|2025-02-12 21:01:40|20761.57|20681.57|20758.23|20678.23|20761.9|20681.9|20758.23|20678.23|10
1739394110000|2025-02-12 21:01:50|20758.5|20678.5|20758.96|20678.96|20759.13|20679.13|20758.07|20678.07|10
1739394120000|2025-02-12 21:02:00|20759|20679|20757.98|20677.98|20760.07|20680.07|20757.55|20677.55|10
1739394130000|2025-02-12 21:02:10|20756.76|20676.76|20757.15|20677.15|20757.15|20677.15|20754.79|20674.79|10
1739394140000|2025-02-12 21:02:20|20757.17|20677.17|20758.38|20678.38|20758.55|20678.55|20757.16|20677.16|10
1739394150000|2025-02-12 21:02:30|20758.44|20678.44|20759.05|20679.05|20759.67|20679.67|20757.67|20677.67|10
1739394160000|2025-02-12 21:02:40|20758.63|20678.63|20755.23|20675.23|20758.66|20678.66|20754.53|20674.53|10
1739394170000|2025-02-12 21:02:50|20755.67|20675.67|20757.92|20677.92|20757.92|20677.92|20755.67|20675.67|10
1739394180000|2025-02-12 21:03:00|20758.34|20678.34|20763.89|20683.89|20763.89|20683.89|20758.34|20678.34|10
1739394190000|2025-02-12 21:03:10|20763.79|20683.79|20761.22|20681.22|20764.08|20684.08|20761.22|20681.22|10
1739394200000|2025-02-12 21:03:20|20761.13|20681.13|20759.87|20679.87|20761.22|20681.22|20759.73|20679.73|10
1739394210000|2025-02-12 21:03:30|20759.53|20679.53|20756.3|20676.3|20759.81|20679.81|20756.3|20676.3|10
1739394220000|2025-02-12 21:03:40|20756.5|20676.5|20755.07|20675.07|20756.7|20676.7|20754.62|20674.62|10
1739394230000|2025-02-12 21:03:50|20754.81|20674.81|20752.59|20672.59|20755.59|20675.59|20752.59|20672.59|10
1739394240000|2025-02-12 21:04:00|20752|20672|20749.5|20669.5|20752|20672|20749.1|20669.1|10
1739394250000|2025-02-12 21:04:10|20749.63|20669.63|20748.63|20668.63|20749.79|20669.79|20747.86|20667.86|10
1739394260000|2025-02-12 21:04:20|20748.66|20668.66|20748.56|20668.56|20749.66|20669.66|20748.56|20668.56|10
1739394270000|2025-02-12 21:04:30|20748.22|20668.22|20749.67|20669.67|20749.9|20669.9|20748.22|20668.22|9
1739394280000|2025-02-12 21:04:40|20749.14|20669.14|20747.26|20667.26|20749.14|20669.14|20747.12|20667.12|10
1739394290000|2025-02-12 21:04:50|20747.13|20667.13|20747.71|20667.71|20747.94|20667.94|20747.08|20667.08|10
1739394300000|2025-02-12 21:05:00|20747.18|20667.18|20747.06|20667.06|20747.34|20667.34|20746.85|20666.85|10
1739394310000|2025-02-12 21:05:10|20747.28|20667.28|20747.87|20667.87|20747.87|20667.87|20746.29|20666.29|10
1739394320000|2025-02-12 21:05:20|20747.95|20667.95|20748.98|20668.98|20749.56|20669.56|20747.95|20667.95|10
1739394330000|2025-02-12 21:05:30|20748.8|20668.8|20745.65|20665.65|20748.81|20668.81|20745.65|20665.65|10
1739394340000|2025-02-12 21:05:40|20745.42|20665.42|20750.65|20670.65|20751.5|20671.5|20745.07|20665.07|10
1739394350000|2025-02-12 21:05:50|20751.6|20671.6|20752.52|20672.52|20752.68|20672.68|20751.6|20671.6|10
1739394360000|2025-02-12 21:06:00|20752.45|20672.45|20757.63|20677.63|20757.63|20677.63|20752.45|20672.45|10
1739394370000|2025-02-12 21:06:10|20758.47|20678.47|20761.48|20681.48|20761.48|20681.48|20758.47|20678.47|10
1739394380000|2025-02-12 21:06:20|20761.47|20681.47|20763.19|20683.19|20763.31|20683.31|20761.47|20681.47|10
1739394390000|2025-02-12 21:06:30|20762.91|20682.91|20761.32|20681.32|20763.39|20683.39|20761.32|20681.32|10
1739394400000|2025-02-12 21:06:40|20760.59|20680.59|20759.26|20679.26|20760.76|20680.76|20759.26|20679.26|10
1739394410000|2025-02-12 21:06:50|20758.77|20678.77|20755.82|20675.82|20758.77|20678.77|20755.82|20675.82|10
1739394420000|2025-02-12 21:07:00|20755.81|20675.81|20755.17|20675.17|20756.7|20676.7|20755.17|20675.17|10
1739394430000|2025-02-12 21:07:10|20755.25|20675.25|20754.52|20674.52|20755.25|20675.25|20754.21|20674.21|9
1739394440000|2025-02-12 21:07:20|20754.62|20674.62|20755.6|20675.6|20755.68|20675.68|20754.62|20674.62|10
1739394450000|2025-02-12 21:07:30|20755.77|20675.77|20757.48|20677.48|20757.48|20677.48|20755.42|20675.42|10
1739394460000|2025-02-12 21:07:40|20757.46|20677.46|20759.41|20679.41|20759.55|20679.55|20757.46|20677.46|10
1739394470000|2025-02-12 21:07:50|20759.31|20679.31|20762.26|20682.26|20762.26|20682.26|20759.31|20679.31|10
1739394480000|2025-02-12 21:08:00|20762.16|20682.16|20765.3|20685.3|20765.61|20685.61|20762.16|20682.16|10
1739394490000|2025-02-12 21:08:10|20764.53|20684.53|20767.76|20687.76|20768.09|20688.09|20764.31|20684.31|9
1739394500000|2025-02-12 21:08:20|20767.66|20687.66|20766.02|20686.02|20768|20688|20765.9|20685.9|10
1739394510000|2025-02-12 21:08:30|20766.05|20686.05|20766.46|20686.46|20766.71|20686.71|20765.76|20685.76|10
1739394520000|2025-02-12 21:08:40|20766.69|20686.69|20770.15|20690.15|20770.15|20690.15|20766.69|20686.69|10
1739394530000|2025-02-12 21:08:50|20772.17|20692.17|20775.6|20695.6|20775.6|20695.6|20772.08|20692.08|10
1739394540000|2025-02-12 21:09:00|20775.93|20695.93|20783.35|20703.35|20783.77|20703.77|20775.93|20695.93|10
1739394550000|2025-02-12 21:09:10|20783.39|20703.39|20787.78|20707.78|20788.28|20708.28|20783.39|20703.39|10
1739394560000|2025-02-12 21:09:20|20788.97|20708.97|20790.51|20710.51|20790.51|20710.51|20788.97|20708.97|10
1739394570000|2025-02-12 21:09:30|20790.23|20710.23|20789.12|20709.12|20790.23|20710.23|20788.94|20708.94|10
1739394580000|2025-02-12 21:09:40|20788.29|20708.29|20788.14|20708.14|20789.56|20709.56|20788.08|20708.08|10
1739394590000|2025-02-12 21:09:50|20788.23|20708.23|20788.47|20708.47|20788.51|20708.51|20788.2|20708.2|9
1739394600000|2025-02-12 21:10:00|20788.35|20708.35|20787.01|20707.01|20788.48|20708.48|20786.87|20706.87|10
1739394610000|2025-02-12 21:10:10|20787.07|20707.07|20787.57|20707.57|20789.13|20709.13|20785.72|20705.72|10
1739394620000|2025-02-12 21:10:20|20787.07|20707.07|20786.64|20706.64|20787.15|20707.15|20786.19|20706.19|10
1739394630000|2025-02-12 21:10:30|20786.51|20706.51|20786.79|20706.79|20786.91|20706.91|20786.48|20706.48|10
1739394640000|2025-02-12 21:10:40|20786.76|20706.76|20788.32|20708.32|20788.32|20708.32|20786.76|20706.76|10
1739394650000|2025-02-12 21:10:50|20788.66|20708.66|20790.47|20710.47|20790.54|20710.54|20788.66|20708.66|9
1739394660000|2025-02-12 21:11:00|20790.3|20710.3|20792.41|20712.41|20792.41|20712.41|20790.3|20710.3|10
1739394670000|2025-02-12 21:11:10|20793.31|20713.31|20799.58|20719.58|20799.58|20719.58|20793.28|20713.28|9
1739394680000|2025-02-12 21:11:20|20802.61|20722.61|20811.69|20731.69|20811.69|20731.69|20802.61|20722.61|10
1739394690000|2025-02-12 21:11:30|20810.98|20730.98|20814.17|20734.17|20814.6|20734.6|20810.93|20730.93|10
1739394700000|2025-02-12 21:11:40|20813.75|20733.75|20814.37|20734.37|20814.37|20734.37|20813.73|20733.73|10
1739394710000|2025-02-12 21:11:50|20814.36|20734.36|20815.12|20735.12|20815.3|20735.3|20814.36|20734.36|9
1739394720000|2025-02-12 21:12:00|20815.25|20735.25|20813.99|20733.99|20815.25|20735.25|20813.99|20733.99|10
1739394730000|2025-02-12 21:12:10|20813.94|20733.94|20813.69|20733.69|20814.42|20734.42|20813.69|20733.69|9
1739394740000|2025-02-12 21:12:20|20813.58|20733.58|20815.84|20735.84|20815.84|20735.84|20813.58|20733.58|10
1739394750000|2025-02-12 21:12:30|20816.36|20736.36|20816.89|20736.89|20818.39|20738.39|20816.36|20736.36|10
1739394760000|2025-02-12 21:12:40|20816.59|20736.59|20822.23|20742.23|20822.4|20742.4|20816.59|20736.59|10
1739394770000|2025-02-12 21:12:50|20822.78|20742.78|20821.33|20741.33|20822.78|20742.78|20820.68|20740.68|10
1739394780000|2025-02-12 21:13:00|20821.76|20741.76|20826.91|20746.91|20826.91|20746.91|20819.33|20739.33|10
1739394790000|2025-02-12 21:13:10|20831.07|20751.07|20834.89|20754.89|20834.89|20754.89|20831.07|20751.07|10
1739394800000|2025-02-12 21:13:20|20834.9|20754.9|20832.94|20752.94|20835.08|20755.08|20832.94|20752.94|9
1739394810000|2025-02-12 21:13:30|20832.93|20752.93|20830.99|20750.99|20833.04|20753.04|20830.96|20750.96|10
1739394820000|2025-02-12 21:13:40|20830.8|20750.8|20829.93|20749.93|20830.93|20750.93|20829.62|20749.62|10
1739394830000|2025-02-12 21:13:50|20829.71|20749.71|20830.27|20750.27|20830.47|20750.47|20829.49|20749.49|10
1739394840000|2025-02-12 21:14:00|20828.7|20748.7|20832.84|20752.84|20832.84|20752.84|20827.7|20747.7|9
1739394850000|2025-02-12 21:14:10|20832.83|20752.83|20832.33|20752.33|20833.3|20753.3|20832.33|20752.33|10
1739394860000|2025-02-12 21:14:20|20832.38|20752.38|20829.18|20749.18|20832.4|20752.4|20829.18|20749.18|10
1739394870000|2025-02-12 21:14:30|20829.25|20749.25|20830.15|20750.15|20830.15|20750.15|20829.25|20749.25|10
1739394880000|2025-02-12 21:14:40|20830.73|20750.73|20831.35|20751.35|20831.35|20751.35|20830.73|20750.73|10
1739394890000|2025-02-12 21:14:50|20831.37|20751.37|20831.2|20751.2|20831.64|20751.64|20831|20751|10
1739394900000|2025-02-12 21:15:00|20831.36|20751.36|20832.97|20752.97|20832.97|20752.97|20831.36|20751.36|10
1739394910000|2025-02-12 21:15:10|20833.21|20753.21|20836.6|20756.6|20836.69|20756.69|20833.17|20753.17|10
1739394920000|2025-02-12 21:15:20|20836.05|20756.05|20837.93|20757.93|20837.93|20757.93|20836.05|20756.05|10
1739394930000|2025-02-12 21:15:30|20837.62|20757.62|20837.24|20757.24|20837.86|20757.86|20837.16|20757.16|9
1739394940000|2025-02-12 21:15:40|20837.03|20757.03|20838.2|20758.2|20838.2|20758.2|20837.03|20757.03|9
1739394950000|2025-02-12 21:15:50|20838.24|20758.24|20840.23|20760.23|20840.23|20760.23|20837.91|20757.91|10
1739394960000|2025-02-12 21:16:00|20840.56|20760.56|20843.54|20763.54|20843.54|20763.54|20840.56|20760.56|10
1739394970000|2025-02-12 21:16:10|20843.59|20763.59|20845.52|20765.52|20845.52|20765.52|20843.59|20763.59|10
1739394980000|2025-02-12 21:16:20|20845.95|20765.95|20852.43|20772.43|20852.65|20772.65|20845.95|20765.95|9
1739394990000|2025-02-12 21:16:30|20852.82|20772.82|20859|20779|20860.04|20780.04|20852.82|20772.82|10
1739395000000|2025-02-12 21:16:40|20858.54|20778.54|20857.59|20777.59|20858.67|20778.67|20857.41|20777.41|10
1739395010000|2025-02-12 21:16:50|20857.79|20777.79|20857.51|20777.51|20858.31|20778.31|20857.51|20777.51|10
1739395020000|2025-02-12 21:17:00|20857.36|20777.36|20857.89|20777.89|20858.69|20778.69|20857.04|20777.04|10
1739395030000|2025-02-12 21:17:10|20858.22|20778.22|20861.05|20781.05|20861.82|20781.82|20858.22|20778.22|9
1739395040000|2025-02-12 21:17:20|20861.03|20781.03|20862.1|20782.1|20862.19|20782.19|20860.61|20780.61|10
1739395050000|2025-02-12 21:17:30|20862|20782|20860.82|20780.82|20862.24|20782.24|20860.82|20780.82|10
1739395060000|2025-02-12 21:17:40|20860.76|20780.76|20861.03|20781.03|20861.16|20781.16|20860.23|20780.23|10
1739395070000|2025-02-12 21:17:50|20861.05|20781.05|20858.85|20778.85|20861.05|20781.05|20858.85|20778.85|10
1739395080000|2025-02-12 21:18:00|20858.7|20778.7|20857.39|20777.39|20858.7|20778.7|20857.05|20777.05|10
1739395090000|2025-02-12 21:18:10|20857.15|20777.15|20856.31|20776.31|20858.67|20778.67|20856.31|20776.31|10
1739395100000|2025-02-12 21:18:20|20855.59|20775.59|20853.98|20773.98|20855.59|20775.59|20853.98|20773.98|10
1739395110000|2025-02-12 21:18:30|20853.94|20773.94|20853.21|20773.21|20854.01|20774.01|20852.1|20772.1|10
1739395120000|2025-02-12 21:18:40|20853.74|20773.74|20851.53|20771.53|20853.74|20773.74|20849.75|20769.75|10
1739395130000|2025-02-12 21:18:50|20851.75|20771.75|20851.34|20771.34|20852.1|20772.1|20851.34|20771.34|9
1739395140000|2025-02-12 21:19:00|20851.13|20771.13|20846.67|20766.67|20851.13|20771.13|20846.67|20766.67|10
1739395150000|2025-02-12 21:19:10|20846.83|20766.83|20846.97|20766.97|20847.19|20767.19|20846.83|20766.83|10
1739395160000|2025-02-12 21:19:20|20847.33|20767.33|20845.54|20765.54|20848.02|20768.02|20845.14|20765.14|10
1739395170000|2025-02-12 21:19:30|20845.4|20765.4|20846.51|20766.51|20846.51|20766.51|20845.4|20765.4|10
1739395180000|2025-02-12 21:19:40|20846.46|20766.46|20846.26|20766.26|20846.62|20766.62|20846.26|20766.26|10
1739395190000|2025-02-12 21:19:50|20846.24|20766.24|20846.53|20766.53|20846.73|20766.73|20845.87|20765.87|9
1739395200000|2025-02-12 21:20:00|20846.71|20766.71|20844.86|20764.86|20846.75|20766.75|20844.86|20764.86|10
1739395210000|2025-02-12 21:20:10|20844.73|20764.73|20844.11|20764.11|20844.73|20764.73|20843.99|20763.99|10
1739395220000|2025-02-12 21:20:20|20843.75|20763.75|20843.12|20763.12|20843.75|20763.75|20843.12|20763.12|9
1739395230000|2025-02-12 21:20:30|20843.09|20763.09|20842.24|20762.24|20843.13|20763.13|20842.24|20762.24|7
1739395240000|2025-02-12 21:20:40|20842.23|20762.23|20837.57|20757.57|20842.34|20762.34|20837.57|20757.57|9
1739395250000|2025-02-12 21:20:50|20837.63|20757.63|20836.83|20756.83|20837.63|20757.63|20836.83|20756.83|10
1739395260000|2025-02-12 21:21:00|20836.47|20756.47|20835.15|20755.15|20836.47|20756.47|20834.04|20754.04|10
1739395270000|2025-02-12 21:21:10|20835.03|20755.03|20832.01|20752.01|20835.03|20755.03|20832.01|20752.01|10
1739395280000|2025-02-12 21:21:20|20831.87|20751.87|20828.67|20748.67|20831.87|20751.87|20828.67|20748.67|10
1739395290000|2025-02-12 21:21:30|20828.59|20748.59|20825.81|20745.81|20828.59|20748.59|20825.66|20745.66|9
1739395300000|2025-02-12 21:21:40|20826.19|20746.19|20823.28|20743.28|20826.43|20746.43|20823.28|20743.28|10
1739395310000|2025-02-12 21:21:50|20823.31|20743.31|20822.95|20742.95|20823.46|20743.46|20822.95|20742.95|10
1739395320000|2025-02-12 21:22:00|20822.83|20742.83|20824.14|20744.14|20824.14|20744.14|20821.86|20741.86|10
1739395330000|2025-02-12 21:22:10|20824.23|20744.23|20826.13|20746.13|20826.13|20746.13|20824.23|20744.23|10
1739395340000|2025-02-12 21:22:20|20826.21|20746.21|20829.3|20749.3|20829.3|20749.3|20825.8|20745.8|10
1739395350000|2025-02-12 21:22:30|20829.49|20749.49|20831.34|20751.34|20832.33|20752.33|20829.49|20749.49|9
1739395360000|2025-02-12 21:22:40|20831.19|20751.19|20832.21|20752.21|20832.39|20752.39|20830.39|20750.39|10
1739395370000|2025-02-12 21:22:50|20833.62|20753.62|20833.2|20753.2|20835.63|20755.63|20833.2|20753.2|10
1739395380000|2025-02-12 21:23:00|20833.04|20753.04|20833.61|20753.61|20833.69|20753.69|20832.54|20752.54|9
1739395390000|2025-02-12 21:23:10|20833.52|20753.52|20834.68|20754.68|20834.68|20754.68|20833.52|20753.52|9
1739395400000|2025-02-12 21:23:20|20834.74|20754.74|20837.15|20757.15|20837.15|20757.15|20834.74|20754.74|10
1739395410000|2025-02-12 21:23:30|20837.14|20757.14|20839.87|20759.87|20839.87|20759.87|20837.14|20757.14|9
1739395420000|2025-02-12 21:23:40|20840.56|20760.56|20841.53|20761.53|20841.53|20761.53|20840.37|20760.37|9
1739395430000|2025-02-12 21:23:50|20841.83|20761.83|20845.03|20765.03|20845.03|20765.03|20841.66|20761.66|10
1739395440000|2025-02-12 21:24:00|20845.21|20765.21|20847.14|20767.14|20847.19|20767.19|20844.46|20764.46|10
1739395450000|2025-02-12 21:24:10|20847.18|20767.18|20845.12|20765.12|20847.18|20767.18|20845.12|20765.12|10
1739395460000|2025-02-12 21:24:20|20844.24|20764.24|20844.62|20764.62|20844.62|20764.62|20844.24|20764.24|9
1739395470000|2025-02-12 21:24:30|20845.03|20765.03|20843.54|20763.54|20845.03|20765.03|20843.45|20763.45|9
1739395480000|2025-02-12 21:24:40|20843.46|20763.46|20844.94|20764.94|20844.94|20764.94|20843.3|20763.3|9
1739395490000|2025-02-12 21:24:50|20845.5|20765.5|20848.89|20768.89|20848.89|20768.89|20845.5|20765.5|9
1739395500000|2025-02-12 21:25:00|20848.94|20768.94|20848.85|20768.85|20848.94|20768.94|20848.64|20768.64|10
1739395510000|2025-02-12 21:25:10|20848.3|20768.3|20845.84|20765.84|20848.3|20768.3|20845.4|20765.4|10
1739395520000|2025-02-12 21:25:20|20845.2|20765.2|20845.01|20765.01|20845.42|20765.42|20845|20765|10
1739395530000|2025-02-12 21:25:30|20845|20765|20841.98|20761.98|20845|20765|20841.98|20761.98|9
1739395540000|2025-02-12 21:25:40|20841.93|20761.93|20827.96|20747.96|20841.93|20761.93|20827.96|20747.96|10
1739395550000|2025-02-12 21:25:50|20827.59|20747.59|20825.05|20745.05|20827.59|20747.59|20825.05|20745.05|10
1739395560000|2025-02-12 21:26:00|20825.57|20745.57|20825.36|20745.36|20826.44|20746.44|20825.36|20745.36|10
1739395570000|2025-02-12 21:26:10|20824.86|20744.86|20819.19|20739.19|20824.86|20744.86|20819.19|20739.19|10
1739395580000|2025-02-12 21:26:20|20819.01|20739.01|20819.45|20739.45|20819.76|20739.76|20818.97|20738.97|9
1739395590000|2025-02-12 21:26:30|20819.73|20739.73|20821.08|20741.08|20821.08|20741.08|20819.19|20739.19|10
1739395600000|2025-02-12 21:26:40|20821.13|20741.13|20822.17|20742.17|20822.17|20742.17|20821.13|20741.13|10
1739395610000|2025-02-12 21:26:50|20822.33|20742.33|20823.57|20743.57|20823.58|20743.58|20822.23|20742.23|9
1739395620000|2025-02-12 21:27:00|20823.64|20743.64|20823.29|20743.29|20823.77|20743.77|20823.03|20743.03|10
1739395630000|2025-02-12 21:27:10|20822.89|20742.89|20819.56|20739.56|20822.89|20742.89|20819.56|20739.56|10
1739395640000|2025-02-12 21:27:20|20819.35|20739.35|20819.68|20739.68|20819.7|20739.7|20819.25|20739.25|10
1739395650000|2025-02-12 21:27:30|20819.7|20739.7|20820.96|20740.96|20820.96|20740.96|20818.91|20738.91|10
1739395660000|2025-02-12 21:27:40|20821.06|20741.06|20823.52|20743.52|20824.11|20744.11|20821.06|20741.06|10
1739395670000|2025-02-12 21:27:50|20823.61|20743.61|20823.76|20743.76|20824.37|20744.37|20823.56|20743.56|10
1739395680000|2025-02-12 21:28:00|20823.83|20743.83|20823.73|20743.73|20824.03|20744.03|20823.73|20743.73|10
1739395690000|2025-02-12 21:28:10|20823.1|20743.1|20822.18|20742.18|20823.1|20743.1|20822.18|20742.18|9
1739395700000|2025-02-12 21:28:20|20822.94|20742.94|20824.27|20744.27|20824.27|20744.27|20822.94|20742.94|10
1739395710000|2025-02-12 21:28:30|20824.28|20744.28|20821.35|20741.35|20824.28|20744.28|20821.35|20741.35|10
1739395720000|2025-02-12 21:28:40|20820.23|20740.23|20817.53|20737.53|20821.22|20741.22|20817.53|20737.53|10
1739395730000|2025-02-12 21:28:50|20818.22|20738.22|20816.06|20736.06|20818.22|20738.22|20816.06|20736.06|10
1739395740000|2025-02-12 21:29:00|20816.52|20736.52|20814.68|20734.68|20816.71|20736.71|20814.68|20734.68|10
1739395750000|2025-02-12 21:29:10|20814.72|20734.72|20808|20728|20814.72|20734.72|20808|20728|9
1739395760000|2025-02-12 21:29:20|20807.81|20727.81|20806|20726|20807.81|20727.81|20805.62|20725.62|10
1739395770000|2025-02-12 21:29:30|20805.19|20725.19|20804.19|20724.19|20805.19|20725.19|20803.56|20723.56|10
1739395780000|2025-02-12 21:29:40|20803.95|20723.95|20803.42|20723.42|20804.06|20724.06|20802.28|20722.28|10
1739395790000|2025-02-12 21:29:50|20803.73|20723.73|20803.2|20723.2|20803.73|20723.73|20801.81|20721.81|10
1739395800000|2025-02-12 21:30:00|20803.46|20723.46|20806.46|20726.46|20806.46|20726.46|20802.74|20722.74|9
1739395810000|2025-02-12 21:30:10|20806.11|20726.11|20810.31|20730.31|20810.31|20730.31|20805.97|20725.97|10
1739395820000|2025-02-12 21:30:20|20810.41|20730.41|20818.81|20738.81|20818.81|20738.81|20810.41|20730.41|10
1739395830000|2025-02-12 21:30:30|20818.51|20738.51|20818.56|20738.56|20818.92|20738.92|20818.43|20738.43|10
1739395840000|2025-02-12 21:30:40|20818.5|20738.5|20817.81|20737.81|20818.5|20738.5|20817.77|20737.77|10
1739395850000|2025-02-12 21:30:50|20818.16|20738.16|20817.42|20737.42|20819.33|20739.33|20817.42|20737.42|10
1739395860000|2025-02-12 21:31:00|20817.07|20737.07|20817.56|20737.56|20818.14|20738.14|20815.52|20735.52|10
1739395870000|2025-02-12 21:31:10|20817.61|20737.61|20817.58|20737.58|20818.31|20738.31|20817.19|20737.19|10
1739395880000|2025-02-12 21:31:20|20817.59|20737.59|20818.58|20738.58|20818.58|20738.58|20816.21|20736.21|10
1739395890000|2025-02-12 21:31:30|20818.77|20738.77|20821.79|20741.79|20822.02|20742.02|20818.77|20738.77|9
1739395900000|2025-02-12 21:31:40|20821.47|20741.47|20826.96|20746.96|20826.96|20746.96|20821.47|20741.47|10
1739395910000|2025-02-12 21:31:50|20826.85|20746.85|20828.6|20748.6|20828.6|20748.6|20826.25|20746.25|10
1739395920000|2025-02-12 21:32:00|20828.58|20748.58|20827.44|20747.44|20828.67|20748.67|20827.44|20747.44|10
1739395930000|2025-02-12 21:32:10|20827.4|20747.4|20826.59|20746.59|20827.59|20747.59|20826.41|20746.41|10
1739395940000|2025-02-12 21:32:20|20826.68|20746.68|20822.35|20742.35|20826.68|20746.68|20822.35|20742.35|10
1739395950000|2025-02-12 21:32:30|20822.29|20742.29|20822.49|20742.49|20822.49|20742.49|20821.84|20741.84|7
1739395960000|2025-02-12 21:32:40|20823.25|20743.25|20824.99|20744.99|20825.19|20745.19|20823.25|20743.25|9
1739395970000|2025-02-12 21:32:50|20825.04|20745.04|20824.33|20744.33|20825.61|20745.61|20824.33|20744.33|10
1739395980000|2025-02-12 21:33:00|20824.29|20744.29|20825.11|20745.11|20825.2|20745.2|20823.95|20743.95|10
1739395990000|2025-02-12 21:33:10|20825.14|20745.14|20827.09|20747.09|20827.09|20747.09|20825.14|20745.14|9
1739396000000|2025-02-12 21:33:20|20827.23|20747.23|20828.25|20748.25|20828.25|20748.25|20827.01|20747.01|9
1739396010000|2025-02-12 21:33:30|20828.56|20748.56|20829|20749|20830.11|20750.11|20828.56|20748.56|10
1739396020000|2025-02-12 21:33:40|20829.02|20749.02|20829.63|20749.63|20829.89|20749.89|20829.02|20749.02|10
1739396030000|2025-02-12 21:33:50|20829.51|20749.51|20832.41|20752.41|20832.53|20752.53|20829.51|20749.51|9
1739396040000|2025-02-12 21:34:00|20832.01|20752.01|20830.88|20750.88|20832.01|20752.01|20830.87|20750.87|9
1739396050000|2025-02-12 21:34:10|20830.78|20750.78|20829.99|20749.99|20830.78|20750.78|20829.37|20749.37|10
1739396060000|2025-02-12 21:34:20|20830.07|20750.07|20828.46|20748.46|20830.07|20750.07|20828.46|20748.46|9
1739396070000|2025-02-12 21:34:30|20828.44|20748.44|20826.78|20746.78|20828.57|20748.57|20826.78|20746.78|10
1739396080000|2025-02-12 21:34:40|20825.49|20745.49|20825.66|20745.66|20825.66|20745.66|20824.26|20744.26|10
1739396090000|2025-02-12 21:34:50|20825.61|20745.61|20826.31|20746.31|20826.31|20746.31|20824.72|20744.72|10
1739396100000|2025-02-12 21:35:00|20826.33|20746.33|20825.8|20745.8|20826.41|20746.41|20825.46|20745.46|10
1739396110000|2025-02-12 21:35:10|20825.71|20745.71|20827.64|20747.64|20827.64|20747.64|20825.71|20745.71|10
1739396120000|2025-02-12 21:35:20|20828.12|20748.12|20826.19|20746.19|20828.39|20748.39|20826.19|20746.19|9
1739396130000|2025-02-12 21:35:30|20826.44|20746.44|20828.05|20748.05|20828.05|20748.05|20825.77|20745.77|10
1739396140000|2025-02-12 21:35:40|20828.32|20748.32|20828.13|20748.13|20828.32|20748.32|20827.89|20747.89|9
1739396150000|2025-02-12 21:35:50|20828.18|20748.18|20830.87|20750.87|20830.87|20750.87|20828.18|20748.18|9
1739396160000|2025-02-12 21:36:00|20831.09|20751.09|20832.21|20752.21|20832.21|20752.21|20830.99|20750.99|8
1739396170000|2025-02-12 21:36:10|20832.3|20752.3|20831.18|20751.18|20832.3|20752.3|20830.41|20750.41|10
1739396180000|2025-02-12 21:36:20|20831.02|20751.02|20829.5|20749.5|20831.02|20751.02|20829.5|20749.5|10
1739396190000|2025-02-12 21:36:30|20829.37|20749.37|20828.97|20748.97|20829.37|20749.37|20828.61|20748.61|10
1739396200000|2025-02-12 21:36:40|20829.29|20749.29|20828.6|20748.6|20829.35|20749.35|20828.6|20748.6|9
1739396210000|2025-02-12 21:36:50|20828.55|20748.55|20828.81|20748.81|20828.81|20748.81|20828.36|20748.36|10
1739396220000|2025-02-12 21:37:00|20828.7|20748.7|20827.85|20747.85|20828.7|20748.7|20827.85|20747.85|9
1739396230000|2025-02-12 21:37:10|20827.81|20747.81|20827.26|20747.26|20827.84|20747.84|20826.28|20746.28|10
1739396240000|2025-02-12 21:37:20|20828.01|20748.01|20825.32|20745.32|20828.06|20748.06|20825.32|20745.32|10
1739396250000|2025-02-12 21:37:30|20825.38|20745.38|20825.94|20745.94|20825.95|20745.95|20825.38|20745.38|9
1739396260000|2025-02-12 21:37:40|20825.72|20745.72|20825.26|20745.26|20825.78|20745.78|20825.23|20745.23|9
1739396270000|2025-02-12 21:37:50|20825.17|20745.17|20824.35|20744.35|20825.17|20745.17|20824.35|20744.35|10
1739396280000|2025-02-12 21:38:00|20824.32|20744.32|20824.38|20744.38|20824.38|20744.38|20824.17|20744.17|8
1739396290000|2025-02-12 21:38:10|20824.33|20744.33|20823.38|20743.38|20824.34|20744.34|20823.38|20743.38|10
1739396300000|2025-02-12 21:38:20|20822.7|20742.7|20823.81|20743.81|20823.81|20743.81|20822.23|20742.23|9
1739396310000|2025-02-12 21:38:30|20823.93|20743.93|20825.01|20745.01|20825.01|20745.01|20823.93|20743.93|10
1739396320000|2025-02-12 21:38:40|20824.86|20744.86|20824.21|20744.21|20825.17|20745.17|20824.21|20744.21|10
1739396330000|2025-02-12 21:38:50|20824.11|20744.11|20824.15|20744.15|20824.43|20744.43|20824.11|20744.11|10
1739396340000|2025-02-12 21:39:00|20824.07|20744.07|20824.05|20744.05|20824.45|20744.45|20823.75|20743.75|10
1739396350000|2025-02-12 21:39:10|20824.06|20744.06|20824.54|20744.54|20824.91|20744.91|20824.01|20744.01|10
1739396360000|2025-02-12 21:39:20|20824.52|20744.52|20822.77|20742.77|20824.66|20744.66|20822.77|20742.77|10
1739396370000|2025-02-12 21:39:30|20822.74|20742.74|20824.1|20744.1|20824.1|20744.1|20822.1|20742.1|10
1739396380000|2025-02-12 21:39:40|20825.21|20745.21|20827.21|20747.21|20827.21|20747.21|20825.21|20745.21|10
1739396390000|2025-02-12 21:39:50|20827.38|20747.38|20828.32|20748.32|20828.74|20748.74|20826.97|20746.97|10
1739396400000|2025-02-12 21:40:00|20828.21|20748.21|20828.85|20748.85|20829.06|20749.06|20828.21|20748.21|10
1739396410000|2025-02-12 21:40:10|20828.9|20748.9|20828.23|20748.23|20828.9|20748.9|20828.23|20748.23|9
1739396420000|2025-02-12 21:40:20|20828.26|20748.26|20825.82|20745.82|20828.26|20748.26|20825.77|20745.77|10
1739396430000|2025-02-12 21:40:30|20825.84|20745.84|20826.54|20746.54|20826.54|20746.54|20825.84|20745.84|8
1739396440000|2025-02-12 21:40:40|20827.03|20747.03|20824.58|20744.58|20827.03|20747.03|20824.36|20744.36|9
1739396450000|2025-02-12 21:40:50|20824.87|20744.87|20824.3|20744.3|20824.93|20744.93|20822.84|20742.84|10
1739396460000|2025-02-12 21:41:00|20824.03|20744.03|20825|20745|20825.04|20745.04|20823.89|20743.89|10
1739396470000|2025-02-12 21:41:10|20825.19|20745.19|20828.82|20748.82|20828.82|20748.82|20825.19|20745.19|10
1739396480000|2025-02-12 21:41:20|20829.16|20749.16|20829.33|20749.33|20829.76|20749.76|20828.7|20748.7|10
1739396490000|2025-02-12 21:41:30|20829.39|20749.39|20833.09|20753.09|20833.09|20753.09|20829.39|20749.39|10
1739396500000|2025-02-12 21:41:40|20833.46|20753.46|20829.96|20749.96|20833.57|20753.57|20829.63|20749.63|10
1739396510000|2025-02-12 21:41:50|20830.31|20750.31|20832.93|20752.93|20833.32|20753.32|20829.71|20749.71|10
1739396520000|2025-02-12 21:42:00|20832.4|20752.4|20832.77|20752.77|20834.52|20754.52|20832.4|20752.4|10
1739396530000|2025-02-12 21:42:10|20832.15|20752.15|20846.31|20766.31|20846.31|20766.31|20832.15|20752.15|10
1739396540000|2025-02-12 21:42:20|20845.67|20765.67|20844.3|20764.3|20846.01|20766.01|20844.3|20764.3|9
1739396550000|2025-02-12 21:42:30|20844.29|20764.29|20841.84|20761.84|20844.6|20764.6|20840.72|20760.72|10
1739396560000|2025-02-12 21:42:40|20841.86|20761.86|20843.66|20763.66|20843.66|20763.66|20841.41|20761.41|10
1739396570000|2025-02-12 21:42:50|20843.63|20763.63|20840.33|20760.33|20843.63|20763.63|20838.74|20758.74|9
1739396580000|2025-02-12 21:43:00|20840.29|20760.29|20839.26|20759.26|20840.29|20760.29|20838.69|20758.69|10
1739396590000|2025-02-12 21:43:10|20839.78|20759.78|20845.12|20765.12|20845.12|20765.12|20839.78|20759.78|10
1739396600000|2025-02-12 21:43:20|20845.1|20765.1|20849.52|20769.52|20849.52|20769.52|20844.96|20764.96|10
1739396610000|2025-02-12 21:43:30|20850.13|20770.13|20848.64|20768.64|20850.13|20770.13|20848.64|20768.64|9
1739396620000|2025-02-12 21:43:40|20848.44|20768.44|20854.38|20774.38|20854.38|20774.38|20848.38|20768.38|10
1739396630000|2025-02-12 21:43:50|20855.7|20775.7|20855.3|20775.3|20855.93|20775.93|20855.3|20775.3|10
1739396640000|2025-02-12 21:44:00|20855.15|20775.15|20858.88|20778.88|20858.88|20778.88|20855.07|20775.07|10
1739396650000|2025-02-12 21:44:10|20859.29|20779.29|20870.61|20790.61|20870.61|20790.61|20859.29|20779.29|10
1739396660000|2025-02-12 21:44:20|20871.21|20791.21|20872.53|20792.53|20873.88|20793.88|20870.67|20790.67|10
1739396670000|2025-02-12 21:44:30|20872.09|20792.09|20871.02|20791.02|20872.32|20792.32|20871.02|20791.02|10
1739396680000|2025-02-12 21:44:40|20871.77|20791.77|20872.41|20792.41|20872.43|20792.43|20871.77|20791.77|10
1739396690000|2025-02-12 21:44:50|20871.69|20791.69|20873.27|20793.27|20873.27|20793.27|20871.17|20791.17|10
1739396700000|2025-02-12 21:45:00|20873.49|20793.49|20879.16|20799.16|20879.16|20799.16|20873.49|20793.49|10
1739396710000|2025-02-12 21:45:10|20880.33|20800.33|20882.22|20802.22|20882.22|20802.22|20879.98|20799.98|10
1739396720000|2025-02-12 21:45:20|20882.52|20802.52|20888.87|20808.87|20888.87|20808.87|20882.52|20802.52|10
1739396730000|2025-02-12 21:45:30|20888.54|20808.54|20886.8|20806.8|20888.54|20808.54|20886.63|20806.63|8
1739396740000|2025-02-12 21:45:40|20886.7|20806.7|20889.51|20809.51|20890.11|20810.11|20886.45|20806.45|10
1739396750000|2025-02-12 21:45:50|20889.32|20809.32|20885.44|20805.44|20889.4|20809.4|20885.44|20805.44|10
1739396760000|2025-02-12 21:46:00|20884.92|20804.92|20887.19|20807.19|20887.22|20807.22|20884.92|20804.92|10
1739396770000|2025-02-12 21:46:10|20886.78|20806.78|20883.44|20803.44|20886.79|20806.79|20883.44|20803.44|10
1739396780000|2025-02-12 21:46:20|20882.56|20802.56|20879.18|20799.18|20882.56|20802.56|20879.18|20799.18|9
1739396790000|2025-02-12 21:46:30|20877.04|20797.04|20874.49|20794.49|20877.04|20797.04|20874.49|20794.49|10
1739396800000|2025-02-12 21:46:40|20874.3|20794.3|20869.17|20789.17|20874.3|20794.3|20869.17|20789.17|10
1739396810000|2025-02-12 21:46:50|20867.13|20787.13|20859.75|20779.75|20867.13|20787.13|20859.75|20779.75|10
1739396820000|2025-02-12 21:47:00|20859.76|20779.76|20860.63|20780.63|20861.71|20781.71|20859.76|20779.76|8
1739396830000|2025-02-12 21:47:10|20860.39|20780.39|20864.38|20784.38|20864.38|20784.38|20860.39|20780.39|10
1739396840000|2025-02-12 21:47:20|20865.24|20785.24|20867.14|20787.14|20867.14|20787.14|20865.24|20785.24|9
1739396850000|2025-02-12 21:47:30|20867.41|20787.41|20869.63|20789.63|20869.63|20789.63|20867.36|20787.36|10
1739396860000|2025-02-12 21:47:40|20869.71|20789.71|20873.38|20793.38|20873.38|20793.38|20869.71|20789.71|10
1739396870000|2025-02-12 21:47:50|20873.32|20793.32|20873.52|20793.52|20873.52|20793.52|20872.38|20792.38|10
1739396880000|2025-02-12 21:48:00|20872.82|20792.82|20876.36|20796.36|20876.36|20796.36|20872.26|20792.26|10
1739396890000|2025-02-12 21:48:10|20877.19|20797.19|20878.18|20798.18|20878.18|20798.18|20876.67|20796.67|10
1739396900000|2025-02-12 21:48:20|20878.74|20798.74|20877.06|20797.06|20878.74|20798.74|20877.06|20797.06|9
1739396910000|2025-02-12 21:48:30|20876.93|20796.93|20878.03|20798.03|20878.14|20798.14|20876.93|20796.93|10
1739396920000|2025-02-12 21:48:40|20877.9|20797.9|20878.57|20798.57|20878.57|20798.57|20876.96|20796.96|10
1739396930000|2025-02-12 21:48:50|20878.82|20798.82|20875.51|20795.51|20878.97|20798.97|20875.51|20795.51|10
1739396940000|2025-02-12 21:49:00|20875.32|20795.32|20874.99|20794.99|20875.32|20795.32|20874.84|20794.84|10
1739396950000|2025-02-12 21:49:10|20875.14|20795.14|20871.92|20791.92|20875.65|20795.65|20871.92|20791.92|10
1739396960000|2025-02-12 21:49:20|20871.55|20791.55|20863.15|20783.15|20871.55|20791.55|20863.15|20783.15|10
1739396970000|2025-02-12 21:49:30|20863.24|20783.24|20854.27|20774.27|20863.41|20783.41|20854.27|20774.27|9
1739396980000|2025-02-12 21:49:40|20854.95|20774.95|20855.63|20775.63|20855.78|20775.78|20854.95|20774.95|8
1739396990000|2025-02-12 21:49:50|20855.8|20775.8|20856.18|20776.18|20857.25|20777.25|20855.8|20775.8|10
1739397000000|2025-02-12 21:50:00|20855.97|20775.97|20853.97|20773.97|20856.12|20776.12|20853.23|20773.23|9
1739397010000|2025-02-12 21:50:10|20853.99|20773.99|20851.61|20771.61|20853.99|20773.99|20851.61|20771.61|10
1739397020000|2025-02-12 21:50:20|20851.68|20771.68|20851.16|20771.16|20851.68|20771.68|20851.01|20771.01|8
1739397030000|2025-02-12 21:50:30|20851.67|20771.67|20853.03|20773.03|20853.03|20773.03|20851.51|20771.51|10
1739397040000|2025-02-12 21:50:40|20852.41|20772.41|20854.49|20774.49|20854.49|20774.49|20852.41|20772.41|10
1739397050000|2025-02-12 21:50:50|20854.97|20774.97|20855.03|20775.03|20855.47|20775.47|20853.44|20773.44|10
1739397060000|2025-02-12 21:51:00|20855.96|20775.96|20856.18|20776.18|20856.46|20776.46|20855.88|20775.88|10
1739397070000|2025-02-12 21:51:10|20856.2|20776.2|20855.13|20775.13|20857.22|20777.22|20854.91|20774.91|10
1739397080000|2025-02-12 21:51:20|20855.23|20775.23|20854.85|20774.85|20855.81|20775.81|20854.85|20774.85|10
1739397090000|2025-02-12 21:51:30|20854.95|20774.95|20852.34|20772.34|20854.96|20774.96|20852.34|20772.34|10
1739397100000|2025-02-12 21:51:40|20852.5|20772.5|20853.41|20773.41|20854.7|20774.7|20852.5|20772.5|10
1739397110000|2025-02-12 21:51:50|20853.91|20773.91|20852.68|20772.68|20854.02|20774.02|20852.68|20772.68|10
1739397120000|2025-02-12 21:52:00|20852.46|20772.46|20851.43|20771.43|20852.46|20772.46|20850.9|20770.9|10
1739397130000|2025-02-12 21:52:10|20851.54|20771.54|20850.51|20770.51|20851.54|20771.54|20850.26|20770.26|9
1739397140000|2025-02-12 21:52:20|20850.52|20770.52|20848.43|20768.43|20850.52|20770.52|20848.43|20768.43|10
1739397150000|2025-02-12 21:52:30|20848.46|20768.46|20850.51|20770.51|20850.51|20770.51|20848.46|20768.46|9
1739397160000|2025-02-12 21:52:40|20850.7|20770.7|20851.22|20771.22|20851.3|20771.3|20850.7|20770.7|10
1739397170000|2025-02-12 21:52:50|20851.09|20771.09|20853.34|20773.34|20853.34|20773.34|20850.7|20770.7|10
1739397180000|2025-02-12 21:53:00|20854.03|20774.03|20853.38|20773.38|20854.08|20774.08|20853.38|20773.38|9
1739397190000|2025-02-12 21:53:10|20853.08|20773.08|20852.33|20772.33|20853.31|20773.31|20851.8|20771.8|10
1739397200000|2025-02-12 21:53:20|20852.36|20772.36|20850.93|20770.93|20852.36|20772.36|20850.93|20770.93|10
1739397210000|2025-02-12 21:53:30|20850.99|20770.99|20851.21|20771.21|20851.21|20771.21|20850.92|20770.92|9
1739397220000|2025-02-12 21:53:40|20851.3|20771.3|20851.14|20771.14|20851.44|20771.44|20851.04|20771.04|9
1739397230000|2025-02-12 21:53:50|20850.77|20770.77|20848.54|20768.54|20850.77|20770.77|20848.36|20768.36|10
1739397240000|2025-02-12 21:54:00|20848.55|20768.55|20847.85|20767.85|20848.59|20768.59|20847.85|20767.85|9
1739397250000|2025-02-12 21:54:10|20848.09|20768.09|20847.47|20767.47|20848.09|20768.09|20847.47|20767.47|8
1739397260000|2025-02-12 21:54:20|20847.32|20767.32|20846.02|20766.02|20847.32|20767.32|20846.02|20766.02|9
1739397270000|2025-02-12 21:54:30|20845.74|20765.74|20845.04|20765.04|20845.74|20765.74|20844.3|20764.3|10
1739397280000|2025-02-12 21:54:40|20845.47|20765.47|20845.01|20765.01|20845.47|20765.47|20844.76|20764.76|10
1739397290000|2025-02-12 21:54:50|20844.97|20764.97|20843.39|20763.39|20844.97|20764.97|20843.29|20763.29|9
1739397300000|2025-02-12 21:55:00|20843.21|20763.21|20845.26|20765.26|20845.27|20765.27|20843.21|20763.21|10
1739397310000|2025-02-12 21:55:10|20845.38|20765.38|20845.41|20765.41|20845.41|20765.41|20845.07|20765.07|10
1739397320000|2025-02-12 21:55:20|20845.53|20765.53|20846.45|20766.45|20847.91|20767.91|20845.53|20765.53|10
1739397330000|2025-02-12 21:55:30|20846.43|20766.43|20849.26|20769.26|20849.26|20769.26|20846.14|20766.14|10
1739397340000|2025-02-12 21:55:40|20849.5|20769.5|20850.55|20770.55|20850.55|20770.55|20849|20769|10
1739397350000|2025-02-12 21:55:50|20850.78|20770.78|20852.03|20772.03|20852.03|20772.03|20850.75|20770.75|9
1739397360000|2025-02-12 21:56:00|20852.05|20772.05|20858.44|20778.44|20858.44|20778.44|20852.05|20772.05|9
1739397370000|2025-02-12 21:56:10|20858.82|20778.82|20858.72|20778.72|20858.82|20778.82|20858.29|20778.29|8
1739397380000|2025-02-12 21:56:20|20858.29|20778.29|20860.02|20780.02|20860.19|20780.19|20857.93|20777.93|10
1739397390000|2025-02-12 21:56:30|20860.31|20780.31|20858.78|20778.78|20860.31|20780.31|20857.5|20777.5|10
1739397400000|2025-02-12 21:56:40|20858.72|20778.72|20856.15|20776.15|20859.2|20779.2|20856.15|20776.15|10
1739397410000|2025-02-12 21:56:50|20856.05|20776.05|20854.96|20774.96|20856.05|20776.05|20854.96|20774.96|9
1739397420000|2025-02-12 21:57:00|20854.97|20774.97|20854.35|20774.35|20854.97|20774.97|20854.33|20774.33|9
1739397430000|2025-02-12 21:57:10|20853.25|20773.25|20847.48|20767.48|20853.25|20773.25|20847.48|20767.48|10
1739397440000|2025-02-12 21:57:20|20847.43|20767.43|20845.68|20765.68|20847.43|20767.43|20845.67|20765.67|9
1739397450000|2025-02-12 21:57:30|20845.66|20765.66|20847.28|20767.28|20847.67|20767.67|20845.66|20765.66|9
1739397460000|2025-02-12 21:57:40|20847.23|20767.23|20843.76|20763.76|20847.23|20767.23|20843.76|20763.76|10
1739397470000|2025-02-12 21:57:50|20843.65|20763.65|20843.81|20763.81|20843.89|20763.89|20843.47|20763.47|9
1739397480000|2025-02-12 21:58:00|20843.68|20763.68|20841.27|20761.27|20843.85|20763.85|20840.9|20760.9|10
1739397490000|2025-02-12 21:58:10|20841.52|20761.52|20843.03|20763.03|20843.89|20763.89|20841.52|20761.52|10
1739397500000|2025-02-12 21:58:20|20842.93|20762.93|20843.12|20763.12|20843.33|20763.33|20842.86|20762.86|9
1739397510000|2025-02-12 21:58:30|20843.03|20763.03|20841.46|20761.46|20843.03|20763.03|20841.41|20761.41|10
1739397520000|2025-02-12 21:58:40|20841.47|20761.47|20840.08|20760.08|20841.53|20761.53|20840.08|20760.08|9
1739397530000|2025-02-12 21:58:50|20840.42|20760.42|20841.24|20761.24|20841.55|20761.55|20840.42|20760.42|9
1739397540000|2025-02-12 21:59:00|20841.23|20761.23|20842.44|20762.44|20842.44|20762.44|20840.62|20760.62|10
1739397550000|2025-02-12 21:59:10|20842.46|20762.46|20840.72|20760.72|20842.46|20762.46|20840.53|20760.53|10
1739397560000|2025-02-12 21:59:20|20841.2|20761.2|20840.54|20760.54|20841.74|20761.74|20840.54|20760.54|9
1739397570000|2025-02-12 21:59:30|20840.55|20760.55|20838.42|20758.42|20840.71|20760.71|20838.42|20758.42|8
1739397580000|2025-02-12 21:59:40|20838.37|20758.37|20838.63|20758.63|20838.63|20758.63|20837.99|20757.99|10
1739397590000|2025-02-12 21:59:50|20838.62|20758.62|20836.91|20756.91|20838.62|20758.62|20836.91|20756.91|9
1739397600000|2025-02-12 22:00:00|20836.88|20756.88|20836.55|20756.55|20837.62|20757.62|20835.85|20755.85|8
1739397610000|2025-02-12 22:00:10|20836.58|20756.58|20836.84|20756.84|20836.84|20756.84|20835.21|20755.21|10
1739397620000|2025-02-12 22:00:20|20836.98|20756.98|20832.53|20752.53|20837.36|20757.36|20832.53|20752.53|10
1739397630000|2025-02-12 22:00:30|20832.31|20752.31|20834.27|20754.27|20834.27|20754.27|20831.88|20751.88|9
1739397640000|2025-02-12 22:00:40|20834.22|20754.22|20835.6|20755.6|20835.6|20755.6|20834.18|20754.18|10
1739397650000|2025-02-12 22:00:50|20835.65|20755.65|20837.63|20757.63|20837.63|20757.63|20835.65|20755.65|10
1739397660000|2025-02-12 22:01:00|20837.62|20757.62|20842.47|20762.47|20842.47|20762.47|20837.62|20757.62|9
1739397670000|2025-02-12 22:01:10|20842.53|20762.53|20843.88|20763.88|20844.83|20764.83|20842.53|20762.53|10
1739397680000|2025-02-12 22:01:20|20843.22|20763.22|20843.68|20763.68|20843.68|20763.68|20843.17|20763.17|8
1739397690000|2025-02-12 22:01:30|20843.88|20763.88|20851.01|20771.01|20851.01|20771.01|20843.84|20763.84|10
1739397700000|2025-02-12 22:01:40|20851.96|20771.96|20857.38|20777.38|20857.42|20777.42|20851.96|20771.96|10
1739397710000|2025-02-12 22:01:50|20856.92|20776.92|20855.37|20775.37|20857.04|20777.04|20855.37|20775.37|9
1739397720000|2025-02-12 22:02:00|20855.03|20775.03|20854.6|20774.6|20855.03|20775.03|20854.45|20774.45|10
1739397730000|2025-02-12 22:02:10|20854.49|20774.49|20852.94|20772.94|20854.79|20774.79|20852.94|20772.94|10
1739397740000|2025-02-12 22:02:20|20854.23|20774.23|20852.79|20772.79|20854.69|20774.69|20852.55|20772.55|10
1739397750000|2025-02-12 22:02:30|20852.58|20772.58|20853.03|20773.03|20853.17|20773.17|20852.58|20772.58|9
1739397760000|2025-02-12 22:02:40|20852.76|20772.76|20850.57|20770.57|20852.76|20772.76|20850.57|20770.57|9
1739397770000|2025-02-12 22:02:50|20848.88|20768.88|20847.02|20767.02|20849.1|20769.1|20847.02|20767.02|9
1739397780000|2025-02-12 22:03:00|20846.96|20766.96|20840.97|20760.97|20846.96|20766.96|20840.97|20760.97|10
1739397790000|2025-02-12 22:03:10|20840.04|20760.04|20836.04|20756.04|20840.04|20760.04|20836.04|20756.04|10
1739397800000|2025-02-12 22:03:20|20834.2|20754.2|20833.5|20753.5|20834.2|20754.2|20832.9|20752.9|9
1739397810000|2025-02-12 22:03:30|20833.78|20753.78|20835.6|20755.6|20835.6|20755.6|20833.78|20753.78|10
1739397820000|2025-02-12 22:03:40|20835.74|20755.74|20835.82|20755.82|20836.31|20756.31|20835.73|20755.73|9
1739397830000|2025-02-12 22:03:50|20835.81|20755.81|20836.43|20756.43|20836.44|20756.44|20835.66|20755.66|10
1739397840000|2025-02-12 22:04:00|20836.45|20756.45|20833.67|20753.67|20836.5|20756.5|20833.61|20753.61|9
1739397850000|2025-02-12 22:04:10|20834.55|20754.55|20834.4|20754.4|20834.55|20754.55|20833.87|20753.87|9
1739397860000|2025-02-12 22:04:20|20834.67|20754.67|20834.02|20754.02|20835.18|20755.18|20834.02|20754.02|8
1739397870000|2025-02-12 22:04:30|20833.59|20753.59|20836.34|20756.34|20837.11|20757.11|20833.59|20753.59|10
1739397880000|2025-02-12 22:04:40|20836.62|20756.62|20835.91|20755.91|20837.11|20757.11|20835.91|20755.91|10
1739397890000|2025-02-12 22:04:50|20835.73|20755.73|20836.02|20756.02|20836.02|20756.02|20835.57|20755.57|10
1739397900000|2025-02-12 22:05:00|20836.03|20756.03|20833.61|20753.61|20836.03|20756.03|20833.61|20753.61|9
1739397910000|2025-02-12 22:05:10|20833.46|20753.46|20834.13|20754.13|20834.38|20754.38|20833.46|20753.46|8
1739397920000|2025-02-12 22:05:20|20834.08|20754.08|20832.77|20752.77|20834.08|20754.08|20832.77|20752.77|10
1739397930000|2025-02-12 22:05:30|20832.75|20752.75|20833.84|20753.84|20833.84|20753.84|20832.74|20752.74|10
1739397940000|2025-02-12 22:05:40|20833.89|20753.89|20833.78|20753.78|20835.22|20755.22|20833.69|20753.69|10
1739397950000|2025-02-12 22:05:50|20833.91|20753.91|20833.84|20753.84|20833.96|20753.96|20832.84|20752.84|10
1739397960000|2025-02-12 22:06:00|20833.89|20753.89|20833.1|20753.1|20833.89|20753.89|20832.25|20752.25|9
1739397970000|2025-02-12 22:06:10|20831.59|20751.59|20831.93|20751.93|20832.08|20752.08|20831.59|20751.59|9
1739397980000|2025-02-12 22:06:20|20832.03|20752.03|20832.86|20752.86|20832.95|20752.95|20831.3|20751.3|9
1739397990000|2025-02-12 22:06:30|20831.55|20751.55|20828.26|20748.26|20831.78|20751.78|20828.26|20748.26|10
1739398000000|2025-02-12 22:06:40|20828.21|20748.21|20826.88|20746.88|20828.21|20748.21|20826.57|20746.57|10
1739398010000|2025-02-12 22:06:50|20826.87|20746.87|20826.56|20746.56|20826.87|20746.87|20826.35|20746.35|10
1739398020000|2025-02-12 22:07:00|20826.74|20746.74|20829.06|20749.06|20829.06|20749.06|20826.51|20746.51|9
1739398030000|2025-02-12 22:07:10|20829.22|20749.22|20830.57|20750.57|20830.65|20750.65|20829.22|20749.22|10
1739398040000|2025-02-12 22:07:20|20830.7|20750.7|20831.12|20751.12|20831.12|20751.12|20830.53|20750.53|10
1739398050000|2025-02-12 22:07:30|20831.3|20751.3|20831.79|20751.79|20832.04|20752.04|20831.3|20751.3|8
1739398060000|2025-02-12 22:07:40|20831.94|20751.94|20833.36|20753.36|20833.4|20753.4|20831.94|20751.94|9
1739398070000|2025-02-12 22:07:50|20833.26|20753.26|20833.38|20753.38|20834.09|20754.09|20832.62|20752.62|9
1739398080000|2025-02-12 22:08:00|20833.47|20753.47|20834.48|20754.48|20834.95|20754.95|20833.14|20753.14|10
1739398090000|2025-02-12 22:08:10|20834.58|20754.58|20836.85|20756.85|20836.85|20756.85|20834.49|20754.49|10
1739398100000|2025-02-12 22:08:20|20837.16|20757.16|20838.77|20758.77|20838.97|20758.97|20837.16|20757.16|10
1739398110000|2025-02-12 22:08:30|20838.78|20758.78|20839.62|20759.62|20839.73|20759.73|20838.78|20758.78|10
1739398120000|2025-02-12 22:08:40|20839.35|20759.35|20839.6|20759.6|20839.8|20759.8|20839.35|20759.35|9
1739398130000|2025-02-12 22:08:50|20839.59|20759.59|20836.55|20756.55|20839.59|20759.59|20836.43|20756.43|10
1739398140000|2025-02-12 22:09:00|20836.6|20756.6|20837.4|20757.4|20837.4|20757.4|20836.6|20756.6|10
1739398150000|2025-02-12 22:09:10|20837.38|20757.38|20834.88|20754.88|20837.38|20757.38|20834.6|20754.6|9
1739398160000|2025-02-12 22:09:20|20835.05|20755.05|20836.51|20756.51|20836.52|20756.52|20835.05|20755.05|8
1739398170000|2025-02-12 22:09:30|20837.28|20757.28|20835.26|20755.26|20837.28|20757.28|20835.26|20755.26|9
1739398180000|2025-02-12 22:09:40|20834.93|20754.93|20830.61|20750.61|20834.93|20754.93|20830.61|20750.61|10
1739398190000|2025-02-12 22:09:50|20830.45|20750.45|20829.33|20749.33|20830.45|20750.45|20829.33|20749.33|10
1739398200000|2025-02-12 22:10:00|20829.3|20749.3|20828.17|20748.17|20829.3|20749.3|20828.17|20748.17|9
1739398210000|2025-02-12 22:10:10|20827.87|20747.87|20825.98|20745.98|20827.88|20747.88|20825.98|20745.98|10
1739398220000|2025-02-12 22:10:20|20826.21|20746.21|20824.79|20744.79|20826.21|20746.21|20824.77|20744.77|9
1739398230000|2025-02-12 22:10:30|20825.12|20745.12|20823.4|20743.4|20825.66|20745.66|20823.4|20743.4|10
1739398240000|2025-02-12 22:10:40|20823.39|20743.39|20819.11|20739.11|20823.39|20743.39|20819.11|20739.11|10
1739398250000|2025-02-12 22:10:50|20818.99|20738.99|20816.72|20736.72|20818.99|20738.99|20816.72|20736.72|10
1739398260000|2025-02-12 22:11:00|20816.82|20736.82|20816.95|20736.95|20817.84|20737.84|20816.82|20736.82|10
1739398270000|2025-02-12 22:11:10|20816.97|20736.97|20816.92|20736.92|20816.99|20736.99|20816.92|20736.92|8
1739398280000|2025-02-12 22:11:20|20816.9|20736.9|20817.43|20737.43|20817.88|20737.88|20816.51|20736.51|9
1739398290000|2025-02-12 22:11:30|20817.34|20737.34|20817.82|20737.82|20818.08|20738.08|20817.18|20737.18|10
1739398300000|2025-02-12 22:11:40|20818.06|20738.06|20818.68|20738.68|20818.68|20738.68|20817.74|20737.74|10
1739398310000|2025-02-12 22:11:50|20818.4|20738.4|20820.63|20740.63|20820.63|20740.63|20818.4|20738.4|8
1739398320000|2025-02-12 22:12:00|20820.66|20740.66|20820.78|20740.78|20820.78|20740.78|20820.33|20740.33|9
1739398330000|2025-02-12 22:12:10|20821.4|20741.4|20823.74|20743.74|20823.74|20743.74|20821.4|20741.4|10
1739398340000|2025-02-12 22:12:20|20823.39|20743.39|20824.46|20744.46|20824.5|20744.5|20822.48|20742.48|10
1739398350000|2025-02-12 22:12:30|20824.47|20744.47|20824.07|20744.07|20824.54|20744.54|20824.06|20744.06|9
1739398360000|2025-02-12 22:12:40|20824.06|20744.06|20824.16|20744.16|20824.24|20744.24|20824.01|20744.01|9
1739398370000|2025-02-12 22:12:50|20823.78|20743.78|20822.91|20742.91|20824.8|20744.8|20822.91|20742.91|10
1739398380000|2025-02-12 22:13:00|20822.63|20742.63|20822.21|20742.21|20822.73|20742.73|20822.21|20742.21|10
1739398390000|2025-02-12 22:13:10|20822.23|20742.23|20821.28|20741.28|20822.26|20742.26|20821.28|20741.28|7
1739398400000|2025-02-12 22:13:20|20820.01|20740.01|20818.1|20738.1|20820.29|20740.29|20818.1|20738.1|10
1739398410000|2025-02-12 22:13:30|20818.04|20738.04|20816.44|20736.44|20818.04|20738.04|20816.04|20736.04|9
1739398420000|2025-02-12 22:13:40|20816.37|20736.37|20818.07|20738.07|20818.07|20738.07|20815.7|20735.7|9
1739398430000|2025-02-12 22:13:50|20818.52|20738.52|20822.41|20742.41|20822.41|20742.41|20818.52|20738.52|10
1739398440000|2025-02-12 22:14:00|20822.5|20742.5|20822.29|20742.29|20822.55|20742.55|20822.14|20742.14|10
1739398450000|2025-02-12 22:14:10|20821.2|20741.2|20817.32|20737.32|20821.2|20741.2|20817.32|20737.32|10
1739398460000|2025-02-12 22:14:20|20817.52|20737.52|20816.27|20736.27|20817.71|20737.71|20815.4|20735.4|10
1739398470000|2025-02-12 22:14:30|20816.35|20736.35|20817.47|20737.47|20817.47|20737.47|20815.95|20735.95|9
1739398480000|2025-02-12 22:14:40|20818.36|20738.36|20819.43|20739.43|20819.58|20739.58|20818.21|20738.21|10
1739398490000|2025-02-12 22:14:50|20819.45|20739.45|20820.81|20740.81|20820.81|20740.81|20819.45|20739.45|10
1739398500000|2025-02-12 22:15:00|20820.84|20740.84|20818.9|20738.9|20820.84|20740.84|20818.56|20738.56|10
1739398510000|2025-02-12 22:15:10|20819|20739|20823.59|20743.59|20823.59|20743.59|20818.59|20738.59|10
1739398520000|2025-02-12 22:15:20|20823.83|20743.83|20824.16|20744.16|20824.16|20744.16|20823.73|20743.73|10
1739398530000|2025-02-12 22:15:30|20824.04|20744.04|20816.25|20736.25|20824.04|20744.04|20816.25|20736.25|9
1739398540000|2025-02-12 22:15:40|20816.24|20736.24|20815.08|20735.08|20816.25|20736.25|20815.08|20735.08|8
1739398550000|2025-02-12 22:15:50|20814.67|20734.67|20815.07|20735.07|20815.1|20735.1|20814.67|20734.67|9
1739398560000|2025-02-12 22:16:00|20815.06|20735.06|20816.35|20736.35|20816.35|20736.35|20815.06|20735.06|9
1739398570000|2025-02-12 22:16:10|20816.4|20736.4|20818.83|20738.83|20818.83|20738.83|20816.4|20736.4|10
1739398580000|2025-02-12 22:16:20|20818.74|20738.74|20817.61|20737.61|20818.77|20738.77|20817.61|20737.61|8
1739398590000|2025-02-12 22:16:30|20817.71|20737.71|20818.59|20738.59|20818.63|20738.63|20817.71|20737.71|10
1739398600000|2025-02-12 22:16:40|20818.73|20738.73|20818.66|20738.66|20818.75|20738.75|20818.39|20738.39|10
1739398610000|2025-02-12 22:16:50|20818.89|20738.89|20818.59|20738.59|20818.93|20738.93|20818.59|20738.59|9
1739398620000|2025-02-12 22:17:00|20818.4|20738.4|20816.15|20736.15|20818.4|20738.4|20816.15|20736.15|10
1739398630000|2025-02-12 22:17:10|20816|20736|20815.4|20735.4|20816|20736|20814.5|20734.5|8
1739398640000|2025-02-12 22:17:20|20815.36|20735.36|20813.49|20733.49|20815.52|20735.52|20813.49|20733.49|10
1739398650000|2025-02-12 22:17:30|20813.42|20733.42|20813.81|20733.81|20814.11|20734.11|20813.37|20733.37|10
1739398660000|2025-02-12 22:17:40|20813.84|20733.84|20812.96|20732.96|20813.84|20733.84|20812.89|20732.89|10
1739398670000|2025-02-12 22:17:50|20812.44|20732.44|20811.41|20731.41|20812.73|20732.73|20811.41|20731.41|10
1739398680000|2025-02-12 22:18:00|20809.82|20729.82|20803.97|20723.97|20809.82|20729.82|20803.97|20723.97|9
1739398690000|2025-02-12 22:18:10|20804.27|20724.27|20803.93|20723.93|20804.29|20724.29|20803.27|20723.27|9
1739398700000|2025-02-12 22:18:20|20803.73|20723.73|20803.3|20723.3|20803.91|20723.91|20803.28|20723.28|8
1739398710000|2025-02-12 22:18:30|20802.83|20722.83|20803.37|20723.37|20803.6|20723.6|20802.63|20722.63|10
1739398720000|2025-02-12 22:18:40|20803.82|20723.82|20804.3|20724.3|20804.3|20724.3|20803.64|20723.64|10
1739398730000|2025-02-12 22:18:50|20804.45|20724.45|20804.28|20724.28|20805.87|20725.87|20804.28|20724.28|10
1739398740000|2025-02-12 22:19:00|20803.87|20723.87|20804.67|20724.67|20804.77|20724.77|20803.87|20723.87|10
1739398750000|2025-02-12 22:19:10|20804.96|20724.96|20807.94|20727.94|20807.94|20727.94|20804.34|20724.34|10
1739398760000|2025-02-12 22:19:20|20808.04|20728.04|20807.49|20727.49|20808.42|20728.42|20807.49|20727.49|10
1739398770000|2025-02-12 22:19:30|20807.33|20727.33|20822.95|20742.95|20822.95|20742.95|20807.22|20727.22|10
1739398780000|2025-02-12 22:19:40|20822.35|20742.35|20851.87|20771.87|20851.87|20771.87|20822.25|20742.25|10
1739398790000|2025-02-12 22:19:50|20855.01|20775.01|20871.03|20791.03|20871.03|20791.03|20855.01|20775.01|10
1739398800000|2025-02-12 22:20:00|20873.88|20793.88|20904.71|20824.71|20904.71|20824.71|20873.88|20793.88|10
1739398810000|2025-02-12 22:20:10|20906.22|20826.22|20917.43|20837.43|20917.43|20837.43|20906.22|20826.22|10
1739398820000|2025-02-12 22:20:20|20918.19|20838.19|20955.37|20875.37|20955.37|20875.37|20918.19|20838.19|10
1739398830000|2025-02-12 22:20:30|20959.35|20879.35|20979.85|20899.85|20989.59|20909.59|20959.35|20879.35|10
1739398840000|2025-02-12 22:20:40|20979.05|20899.05|20990.74|20910.74|20991.37|20911.37|20979.05|20899.05|10
1739398850000|2025-02-12 22:20:50|20988.7|20908.7|20975.49|20895.49|20988.7|20908.7|20975.49|20895.49|10
1739398860000|2025-02-12 22:21:00|20977.52|20897.52|20999.54|20919.54|21000.58|20920.58|20977.52|20897.52|10
1739398870000|2025-02-12 22:21:10|20999.99|20919.99|21021.04|20941.04|21021.37|20941.37|20999.99|20919.99|10
1739398880000|2025-02-12 22:21:20|21023.7|20943.7|21014.83|20934.83|21023.7|20943.7|21014.83|20934.83|10
1739398890000|2025-02-12 22:21:30|21014.34|20934.34|21000.69|20920.69|21014.34|20934.34|21000.69|20920.69|10
1739398900000|2025-02-12 22:21:40|20993.71|20913.71|20982.22|20902.22|20993.71|20913.71|20971.63|20891.63|10
1739398910000|2025-02-12 22:21:50|20974.03|20894.03|20970.92|20890.92|20978.97|20898.97|20970.92|20890.92|10
1739398920000|2025-02-12 22:22:00|20969.42|20889.42|20982.89|20902.89|20983.51|20903.51|20969.42|20889.42|10
1739398930000|2025-02-12 22:22:10|20983.97|20903.97|20980.63|20900.63|20985.92|20905.92|20980.63|20900.63|10
1739398940000|2025-02-12 22:22:20|20980.74|20900.74|20985.97|20905.97|20985.97|20905.97|20978.19|20898.19|10
1739398950000|2025-02-12 22:22:30|20986.84|20906.84|20988.29|20908.29|20988.29|20908.29|20985.24|20905.24|10
1739398960000|2025-02-12 22:22:40|20991.38|20911.38|20993.71|20913.71|20994.99|20914.99|20990.24|20910.24|10
1739398970000|2025-02-12 22:22:50|20992.87|20912.87|20990.58|20910.58|20992.87|20912.87|20990.58|20910.58|10
1739398980000|2025-02-12 22:23:00|20990.01|20910.01|20981.29|20901.29|20990.11|20910.11|20981.29|20901.29|10
1739398990000|2025-02-12 22:23:10|20981.01|20901.01|20969.71|20889.71|20981.01|20901.01|20969.71|20889.71|10
1739399000000|2025-02-12 22:23:20|20966.81|20886.81|20965.59|20885.59|20966.81|20886.81|20962.26|20882.26|10
1739399010000|2025-02-12 22:23:30|20965.94|20885.94|20970.7|20890.7|20970.88|20890.88|20965.94|20885.94|10
1739399020000|2025-02-12 22:23:40|20971.56|20891.56|20975.84|20895.84|20975.84|20895.84|20971.56|20891.56|9
1739399030000|2025-02-12 22:23:50|20977.24|20897.24|20980.61|20900.61|20981.2|20901.2|20977.24|20897.24|10
1739399040000|2025-02-12 22:24:00|20981.5|20901.5|20988.78|20908.78|20988.8|20908.8|20981.21|20901.21|10
1739399050000|2025-02-12 22:24:10|20989.19|20909.19|21019.95|20939.95|21019.95|20939.95|20989.13|20909.13|10
1739399060000|2025-02-12 22:24:20|21019.62|20939.62|21018.42|20938.42|21023.34|20943.34|21018.42|20938.42|10
1739399070000|2025-02-12 22:24:30|21018.24|20938.24|21016.97|20936.97|21018.53|20938.53|21016.58|20936.58|9
1739399080000|2025-02-12 22:24:40|21017.59|20937.59|21000.03|20920.03|21018.58|20938.58|20999.61|20919.61|10
1739399090000|2025-02-12 22:24:50|21001.2|20921.2|20998.21|20918.21|21001.2|20921.2|20997.41|20917.41|10
1739399100000|2025-02-12 22:25:00|20998.49|20918.49|20994.47|20914.47|20999.2|20919.2|20991.77|20911.77|10
1739399110000|2025-02-12 22:25:10|20995.54|20915.54|20998.06|20918.06|20998.06|20918.06|20995.26|20915.26|10
1739399120000|2025-02-12 22:25:20|20998.21|20918.21|20995.19|20915.19|20998.83|20918.83|20995.19|20915.19|10
1739399130000|2025-02-12 22:25:30|20994.51|20914.51|20989.4|20909.4|20994.51|20914.51|20989.4|20909.4|10
1739399140000|2025-02-12 22:25:40|20989.5|20909.5|20991.73|20911.73|20992.09|20912.09|20988.6|20908.6|10
1739399150000|2025-02-12 22:25:50|20992.44|20912.44|21000.83|20920.83|21000.83|20920.83|20992.24|20912.24|10
1739399160000|2025-02-12 22:26:00|21002.85|20922.85|21014.08|20934.08|21014.08|20934.08|21002.85|20922.85|10
1739399170000|2025-02-12 22:26:10|21015.44|20935.44|21025.67|20945.67|21025.67|20945.67|21015.44|20935.44|10
1739399180000|2025-02-12 22:26:20|21026.56|20946.56|21054.24|20974.24|21054.24|20974.24|21026.56|20946.56|10
1739399190000|2025-02-12 22:26:30|21054.62|20974.62|21057.93|20977.93|21061.06|20981.06|21054.46|20974.46|10
1739399200000|2025-02-12 22:26:40|21056.46|20976.46|21053.93|20973.93|21056.46|20976.46|21052.65|20972.65|10
1739399210000|2025-02-12 22:26:50|21053.8|20973.8|21052.73|20972.73|21053.8|20973.8|21047.45|20967.45|10
1739399220000|2025-02-12 22:27:00|21053.52|20973.52|21054.1|20974.1|21054.45|20974.45|21052.63|20972.63|10
1739399230000|2025-02-12 22:27:10|21054.39|20974.39|21060.47|20980.47|21060.47|20980.47|21054.39|20974.39|10
1739399240000|2025-02-12 22:27:20|21060.68|20980.68|21065.59|20985.59|21065.59|20985.59|21060.68|20980.68|10
1739399250000|2025-02-12 22:27:30|21065.05|20985.05|21063.34|20983.34|21065.16|20985.16|21063.34|20983.34|10
1739399260000|2025-02-12 22:27:40|21062.53|20982.53|21058.69|20978.69|21062.53|20982.53|21058.69|20978.69|10
1739399270000|2025-02-12 22:27:50|21058.68|20978.68|21059.97|20979.97|21060.28|20980.28|21058.36|20978.36|10
1739399280000|2025-02-12 22:28:00|21060|20980|21055.34|20975.34|21060|20980|21055.34|20975.34|10
1739399290000|2025-02-12 22:28:10|21055.04|20975.04|21050.39|20970.39|21055.04|20975.04|21050.39|20970.39|10
1739399300000|2025-02-12 22:28:20|21050.17|20970.17|21053.12|20973.12|21053.12|20973.12|21049.91|20969.91|10
1739399310000|2025-02-12 22:28:30|21050.17|20970.17|21054.05|20974.05|21054.69|20974.69|21049.31|20969.31|9
1739399320000|2025-02-12 22:28:40|21053.88|20973.88|21053.9|20973.9|21054.5|20974.5|21052.86|20972.86|10
1739399330000|2025-02-12 22:28:50|21054.14|20974.14|21055.59|20975.59|21056.07|20976.07|21053.54|20973.54|10
1739399340000|2025-02-12 22:29:00|21055.6|20975.6|21058.52|20978.52|21058.95|20978.95|21055.6|20975.6|10
1739399350000|2025-02-12 22:29:10|21057.39|20977.39|21070.23|20990.23|21070.23|20990.23|21057.19|20977.19|10
1739399360000|2025-02-12 22:29:20|21071.65|20991.65|21077.45|20997.45|21077.72|20997.72|21071.65|20991.65|10
1739399370000|2025-02-12 22:29:30|21076.52|20996.52|21080.87|21000.87|21082.83|21002.83|21070.59|20990.59|10
1739399380000|2025-02-12 22:29:40|21079.7|20999.7|21086.04|21006.04|21086.04|21006.04|21079.23|20999.23|10
1739399390000|2025-02-12 22:29:50|21086.93|21006.93|21114.16|21034.16|21114.16|21034.16|21086.93|21006.93|10
1739399400000|2025-02-12 22:30:00|21113.53|21033.53|21103.97|21023.97|21115.29|21035.29|21103.97|21023.97|10
1739399410000|2025-02-12 22:30:10|21104.28|21024.28|21096.17|21016.17|21104.96|21024.96|21096.17|21016.17|10
1739399420000|2025-02-12 22:30:20|21096.74|21016.74|21092.09|21012.09|21096.88|21016.88|21092.09|21012.09|10
1739399430000|2025-02-12 22:30:30|21091.02|21011.02|21082.88|21002.88|21092.09|21012.09|21080.85|21000.85|10
1739399440000|2025-02-12 22:30:40|21082.21|21002.21|21087.04|21007.04|21087.04|21007.04|21082.17|21002.17|10
1739399450000|2025-02-12 22:30:50|21087.28|21007.28|21084.5|21004.5|21087.28|21007.28|21082.71|21002.71|10
1739399460000|2025-02-12 22:31:00|21084.78|21004.78|21087.11|21007.11|21087.41|21007.41|21084.78|21004.78|10
1739399470000|2025-02-12 22:31:10|21086.19|21006.19|21088.43|21008.43|21089.08|21009.08|21085.4|21005.4|10
1739399480000|2025-02-12 22:31:20|21087.96|21007.96|21086.3|21006.3|21087.96|21007.96|21085.09|21005.09|10
1739399490000|2025-02-12 22:31:30|21085.91|21005.91|21086.8|21006.8|21088.76|21008.76|21085.91|21005.91|10
1739399500000|2025-02-12 22:31:40|21088.27|21008.27|21092.06|21012.06|21092.06|21012.06|21088.27|21008.27|10
1739399510000|2025-02-12 22:31:50|21091.88|21011.88|21093.4|21013.4|21093.43|21013.43|21091.88|21011.88|10
1739399520000|2025-02-12 22:32:00|21094.1|21014.1|21100.6|21020.6|21100.6|21020.6|21093.96|21013.96|10
1739399530000|2025-02-12 22:32:10|21101.57|21021.57|21116.23|21036.23|21116.23|21036.23|21101.57|21021.57|10
1739399540000|2025-02-12 22:32:20|21117.41|21037.41|21115.45|21035.45|21119.76|21039.76|21115.45|21035.45|10
1739399550000|2025-02-12 22:32:30|21114.88|21034.88|21115.23|21035.23|21115.23|21035.23|21112.4|21032.4|10
1739399560000|2025-02-12 22:32:40|21115.24|21035.24|21119.6|21039.6|21120.17|21040.17|21114.78|21034.78|10
1739399570000|2025-02-12 22:32:50|21119|21039|21121.97|21041.97|21122.55|21042.55|21119|21039|10
1739399580000|2025-02-12 22:33:00|21121.75|21041.75|21123.51|21043.51|21126.24|21046.24|21121.42|21041.42|10
1739399590000|2025-02-12 22:33:10|21123.08|21043.08|21121.66|21041.66|21123.43|21043.43|21121.23|21041.23|10
1739399600000|2025-02-12 22:33:20|21121.31|21041.31|21121.32|21041.32|21122|21042|21120.7|21040.7|10
1739399610000|2025-02-12 22:33:30|21121.46|21041.46|21120.93|21040.93|21121.48|21041.48|21120.59|21040.59|10
1739399620000|2025-02-12 22:33:40|21121.56|21041.56|21105.37|21025.37|21121.56|21041.56|21105.37|21025.37|10
1739399630000|2025-02-12 22:33:50|21103.61|21023.61|21114.87|21034.87|21114.87|21034.87|21098.61|21018.61|10
1739399640000|2025-02-12 22:34:00|21113.97|21033.97|21106.14|21026.14|21113.97|21033.97|21104.83|21024.83|10
1739399650000|2025-02-12 22:34:10|21103.52|21023.52|21096.1|21016.1|21103.52|21023.52|21096.1|21016.1|10
1739399660000|2025-02-12 22:34:20|21095.13|21015.13|21092.75|21012.75|21095.24|21015.24|21092.75|21012.75|10
1739399670000|2025-02-12 22:34:30|21092.22|21012.22|21076.9|20996.9|21092.22|21012.22|21076.9|20996.9|10
1739399680000|2025-02-12 22:34:40|21076.98|20996.98|21061.4|20981.4|21076.98|20996.98|21061.4|20981.4|10
1739399690000|2025-02-12 22:34:50|21059.89|20979.89|21055.43|20975.43|21059.89|20979.89|21053.29|20973.29|10
1739399700000|2025-02-12 22:35:00|21056.48|20976.48|21061.52|20981.52|21061.52|20981.52|21056.48|20976.48|10
1739399710000|2025-02-12 22:35:10|21061.21|20981.21|21067.53|20987.53|21067.53|20987.53|21060.37|20980.37|10
1739399720000|2025-02-12 22:35:20|21068.33|20988.33|21065.59|20985.59|21068.33|20988.33|21064.43|20984.43|10
1739399730000|2025-02-12 22:35:30|21064.94|20984.94|21064.92|20984.92|21066.01|20986.01|21064.92|20984.92|10
1739399740000|2025-02-12 22:35:40|21064.86|20984.86|21072.54|20992.54|21073.44|20993.44|21064.2|20984.2|10
1739399750000|2025-02-12 22:35:50|21073.51|20993.51|21082.87|21002.87|21082.87|21002.87|21073.51|20993.51|10
1739399760000|2025-02-12 22:36:00|21083.56|21003.56|21088.07|21008.07|21088.12|21008.12|21083.56|21003.56|10
1739399770000|2025-02-12 22:36:10|21088.65|21008.65|21091.47|21011.47|21091.47|21011.47|21088.65|21008.65|10
1739399780000|2025-02-12 22:36:20|21093.86|21013.86|21096.91|21016.91|21096.97|21016.97|21093.86|21013.86|10
1739399790000|2025-02-12 22:36:30|21097.25|21017.25|21105.06|21025.06|21105.06|21025.06|21097.25|21017.25|10
1739399800000|2025-02-12 22:36:40|21104.46|21024.46|21127.68|21047.68|21128.55|21048.55|21104.46|21024.46|10
1739399810000|2025-02-12 22:36:50|21126.4|21046.4|21131.19|21051.19|21133.71|21053.71|21126.4|21046.4|10
1739399820000|2025-02-12 22:37:00|21131.49|21051.49|21135.24|21055.24|21135.24|21055.24|21130.24|21050.24|10
1739399830000|2025-02-12 22:37:10|21135.9|21055.9|21147.19|21067.19|21148.97|21068.97|21135.55|21055.55|10
1739399840000|2025-02-12 22:37:20|21145.01|21065.01|21148.48|21068.48|21148.48|21068.48|21142.95|21062.95|10
1739399850000|2025-02-12 22:37:30|21148.66|21068.66|21151.83|21071.83|21153.13|21073.13|21148.43|21068.43|10
1739399860000|2025-02-12 22:37:40|21151.6|21071.6|21150.09|21070.09|21151.6|21071.6|21148.26|21068.26|10
1739399870000|2025-02-12 22:37:50|21149.89|21069.89|21152.4|21072.4|21152.4|21072.4|21149.68|21069.68|10
1739399880000|2025-02-12 22:38:00|21151.34|21071.34|21161.94|21081.94|21162.48|21082.48|21151.34|21071.34|9
1739399890000|2025-02-12 22:38:10|21161.87|21081.87|21158.33|21078.33|21161.87|21081.87|21158.33|21078.33|10
1739399900000|2025-02-12 22:38:20|21158.31|21078.31|21158.61|21078.61|21158.89|21078.89|21156.19|21076.19|10
1739399910000|2025-02-12 22:38:30|21159.07|21079.07|21163.07|21083.07|21163.39|21083.39|21159.07|21079.07|10
1739399920000|2025-02-12 22:38:40|21162.85|21082.85|21166.51|21086.51|21166.64|21086.64|21162.09|21082.09|10
1739399930000|2025-02-12 22:38:50|21166.97|21086.97|21159.95|21079.95|21166.97|21086.97|21159.81|21079.81|9
1739399940000|2025-02-12 22:39:00|21158.75|21078.75|21148.32|21068.32|21159.57|21079.57|21148.32|21068.32|10
1739399950000|2025-02-12 22:39:10|21147.48|21067.48|21143.82|21063.82|21147.67|21067.67|21143.82|21063.82|10
1739399960000|2025-02-12 22:39:20|21143.59|21063.59|21138.75|21058.75|21143.59|21063.59|21138.01|21058.01|10
1739399970000|2025-02-12 22:39:30|21138.23|21058.23|21138.05|21058.05|21138.41|21058.41|21136.04|21056.04|10
1739399980000|2025-02-12 22:39:40|21138.53|21058.53|21137.69|21057.69|21138.62|21058.62|21136.78|21056.78|10
1739399990000|2025-02-12 22:39:50|21137.36|21057.36|21141.27|21061.27|21141.47|21061.47|21137.36|21057.36|10
1739400000000|2025-02-12 22:40:00|21139.81|21059.81|21140.61|21060.61|21140.98|21060.98|21137.6|21057.6|10
1739400010000|2025-02-12 22:40:10|21140.57|21060.57|21136.37|21056.37|21141.31|21061.31|21135.01|21055.01|10
1739400020000|2025-02-12 22:40:20|21136.91|21056.91|21143.79|21063.79|21144.56|21064.56|21136.91|21056.91|10
1739400030000|2025-02-12 22:40:30|21143.82|21063.82|21136.44|21056.44|21143.82|21063.82|21136.44|21056.44|10
1739400040000|2025-02-12 22:40:40|21135.87|21055.87|21135.12|21055.12|21135.87|21055.87|21135.12|21055.12|10
1739400050000|2025-02-12 22:40:50|21134.01|21054.01|21135.75|21055.75|21135.91|21055.91|21133.05|21053.05|10
1739400060000|2025-02-12 22:41:00|21136.19|21056.19|21135.8|21055.8|21136.68|21056.68|21135.79|21055.79|10
1739400070000|2025-02-12 22:41:10|21135.84|21055.84|21136.39|21056.39|21137.05|21057.05|21135.84|21055.84|10
1739400080000|2025-02-12 22:41:20|21136.24|21056.24|21135.27|21055.27|21138.46|21058.46|21135.27|21055.27|10
1739400090000|2025-02-12 22:41:30|21134.56|21054.56|21133.15|21053.15|21134.56|21054.56|21131.33|21051.33|10
1739400100000|2025-02-12 22:41:40|21133.26|21053.26|21132.5|21052.5|21133.37|21053.37|21132.5|21052.5|10
1739400110000|2025-02-12 22:41:50|21132.81|21052.81|21132.06|21052.06|21133.02|21053.02|21131.93|21051.93|10
1739400120000|2025-02-12 22:42:00|21131.89|21051.89|21129.47|21049.47|21131.89|21051.89|21129.47|21049.47|8
1739400130000|2025-02-12 22:42:10|21129.2|21049.2|21127.45|21047.45|21129.2|21049.2|21127.45|21047.45|10
1739400140000|2025-02-12 22:42:20|21126.97|21046.97|21122.51|21042.51|21126.97|21046.97|21122.34|21042.34|10
1739400150000|2025-02-12 22:42:30|21122.55|21042.55|21119.21|21039.21|21122.55|21042.55|21119.21|21039.21|10
1739400160000|2025-02-12 22:42:40|21119.4|21039.4|21117.36|21037.36|21119.47|21039.47|21117.36|21037.36|10
1739400170000|2025-02-12 22:42:50|21117.3|21037.3|21114.14|21034.14|21117.3|21037.3|21114.14|21034.14|10
1739400180000|2025-02-12 22:43:00|21113.9|21033.9|21101.03|21021.03|21113.9|21033.9|21101.03|21021.03|10
1739400190000|2025-02-12 22:43:10|21101.3|21021.3|21091.08|21011.08|21101.3|21021.3|21091.08|21011.08|10
1739400200000|2025-02-12 22:43:20|21091.06|21011.06|21089.23|21009.23|21092.2|21012.2|21089.23|21009.23|10
1739400210000|2025-02-12 22:43:30|21089.15|21009.15|21085.61|21005.61|21089.15|21009.15|21085.61|21005.61|10
1739400220000|2025-02-12 22:43:40|21088.18|21008.18|21069.1|20989.1|21088.18|21008.18|21069.1|20989.1|10
1739400230000|2025-02-12 22:43:50|21068.64|20988.64|21064.51|20984.51|21068.64|20988.64|21064.51|20984.51|10
1739400240000|2025-02-12 22:44:00|21064.36|20984.36|21065.11|20985.11|21065.61|20985.61|21064.29|20984.29|10
1739400250000|2025-02-12 22:44:10|21064.55|20984.55|21078.54|20998.54|21079.07|20999.07|21063.78|20983.78|10
1739400260000|2025-02-12 22:44:20|21078.9|20998.9|21068.82|20988.82|21078.9|20998.9|21067.67|20987.67|10
1739400270000|2025-02-12 22:44:30|21068.8|20988.8|21069.82|20989.82|21070.08|20990.08|21068.8|20988.8|10
1739400280000|2025-02-12 22:44:40|21069.84|20989.84|21070.14|20990.14|21070.8|20990.8|21069.8|20989.8|9
1739400290000|2025-02-12 22:44:50|21069.85|20989.85|21061.27|20981.27|21070.09|20990.09|21061.04|20981.04|10
1739400300000|2025-02-12 22:45:00|21061.24|20981.24|21060.83|20980.83|21061.76|20981.76|21060.83|20980.83|10
1739400310000|2025-02-12 22:45:10|21060.67|20980.67|21060.29|20980.29|21060.67|20980.67|21060.02|20980.02|9
1739400320000|2025-02-12 22:45:20|21059.19|20979.19|21059.61|20979.61|21060.05|20980.05|21059.19|20979.19|10
1739400330000|2025-02-12 22:45:30|21060.13|20980.13|21060.01|20980.01|21060.14|20980.14|21059.24|20979.24|10
1739400340000|2025-02-12 22:45:40|21060.6|20980.6|21057.43|20977.43|21060.6|20980.6|21057.43|20977.43|10
1739400350000|2025-02-12 22:45:50|21057.98|20977.98|21059.28|20979.28|21059.28|20979.28|21057.98|20977.98|10
1739400360000|2025-02-12 22:46:00|21059.39|20979.39|21060.76|20980.76|21060.76|20980.76|21059.26|20979.26|10
1739400370000|2025-02-12 22:46:10|21060.81|20980.81|21066.37|20986.37|21066.37|20986.37|21060.81|20980.81|10
1739400380000|2025-02-12 22:46:20|21066.79|20986.79|21077.23|20997.23|21077.23|20997.23|21066.79|20986.79|10
1739400390000|2025-02-12 22:46:30|21077.41|20997.41|21080.23|21000.23|21080.23|21000.23|21077.41|20997.41|10
1739400400000|2025-02-12 22:46:40|21081.06|21001.06|21081.07|21001.07|21081.5|21001.5|21080.15|21000.15|10
1739400410000|2025-02-12 22:46:50|21081.12|21001.12|21076.55|20996.55|21081.12|21001.12|21076.55|20996.55|10
1739400420000|2025-02-12 22:47:00|21076|20996|21079.38|20999.38|21079.86|20999.86|21075.08|20995.08|10
1739400430000|2025-02-12 22:47:10|21078.86|20998.86|21079.1|20999.1|21080.66|21000.66|21078.86|20998.86|10
1739400440000|2025-02-12 22:47:20|21079.71|20999.71|21076.02|20996.02|21080|21000|21076.02|20996.02|10
1739400450000|2025-02-12 22:47:30|21074.84|20994.84|21070.01|20990.01|21074.84|20994.84|21070.01|20990.01|10
1739400460000|2025-02-12 22:47:40|21069.82|20989.82|21056.37|20976.37|21069.82|20989.82|21056.37|20976.37|10
1739400470000|2025-02-12 22:47:50|21055.1|20975.1|21046.63|20966.63|21055.89|20975.89|21046.63|20966.63|10
1739400480000|2025-02-12 22:48:00|21044.56|20964.56|21035.8|20955.8|21044.56|20964.56|21035.8|20955.8|10
1739400490000|2025-02-12 22:48:10|21036.29|20956.29|21034.27|20954.27|21036.4|20956.4|21034.27|20954.27|10
1739400500000|2025-02-12 22:48:20|21033.66|20953.66|21024.68|20944.68|21033.66|20953.66|21024.68|20944.68|10
1739400510000|2025-02-12 22:48:30|21023.41|20943.41|21006.5|20926.5|21023.41|20943.41|21006.5|20926.5|10
1739400520000|2025-02-12 22:48:40|21003.91|20923.91|20999.55|20919.55|21003.91|20923.91|20998.22|20918.22|10
1739400530000|2025-02-12 22:48:50|20999.18|20919.18|20997.75|20917.75|20999.97|20919.97|20997.75|20917.75|9
1739400540000|2025-02-12 22:49:00|20997.63|20917.63|20996.36|20916.36|20997.63|20917.63|20995.27|20915.27|10
1739400550000|2025-02-12 22:49:10|20996.6|20916.6|20990.77|20910.77|20996.97|20916.97|20988.7|20908.7|10
1739400560000|2025-02-12 22:49:20|20990.85|20910.85|20993.85|20913.85|20993.85|20913.85|20990.85|20910.85|10
1739400570000|2025-02-12 22:49:30|20994.35|20914.35|20996.41|20916.41|20996.41|20916.41|20994.35|20914.35|10
1739400580000|2025-02-12 22:49:40|20996.69|20916.69|20997.79|20917.79|20997.79|20917.79|20996.32|20916.32|10
1739400590000|2025-02-12 22:49:50|20997.81|20917.81|21009.36|20929.36|21009.36|20929.36|20997.81|20917.81|10
1739400600000|2025-02-12 22:50:00|21012.5|20932.5|21015.02|20935.02|21015.06|20935.06|21012.5|20932.5|10
1739400610000|2025-02-12 22:50:10|21015.04|20935.04|21015.09|20935.09|21016.14|20936.14|21014.67|20934.67|9
1739400620000|2025-02-12 22:50:20|21015.15|20935.15|21015.41|20935.41|21015.83|20935.83|21015.14|20935.14|10
1739400630000|2025-02-12 22:50:30|21015|20935|21016.76|20936.76|21016.88|20936.88|21015|20935|9
1739400640000|2025-02-12 22:50:40|21016.48|20936.48|21022.66|20942.66|21022.66|20942.66|21016.48|20936.48|10
1739400650000|2025-02-12 22:50:50|21022.91|20942.91|21022.22|20942.22|21023.59|20943.59|21022.22|20942.22|9
1739400660000|2025-02-12 22:51:00|21022.3|20942.3|21022.73|20942.73|21022.85|20942.85|21022.08|20942.08|10
1739400670000|2025-02-12 22:51:10|21022.68|20942.68|21023.43|20943.43|21023.6|20943.6|21022.68|20942.68|10
1739400680000|2025-02-12 22:51:20|21023.09|20943.09|21014.95|20934.95|21023.53|20943.53|21014.95|20934.95|10
1739400690000|2025-02-12 22:51:30|21013.82|20933.82|21010.39|20930.39|21013.82|20933.82|21010.39|20930.39|10
1739400700000|2025-02-12 22:51:40|21010.37|20930.37|21005.01|20925.01|21010.37|20930.37|21005.01|20925.01|10
1739400710000|2025-02-12 22:51:50|21004.56|20924.56|21003.25|20923.25|21004.56|20924.56|21003.25|20923.25|10
1739400720000|2025-02-12 22:52:00|21002.41|20922.41|21001.83|20921.83|21002.59|20922.59|21001.83|20921.83|10
1739400730000|2025-02-12 22:52:10|21001.77|20921.77|21003.17|20923.17|21003.19|20923.19|21001.77|20921.77|9
1739400740000|2025-02-12 22:52:20|21003.09|20923.09|21004.95|20924.95|21004.95|20924.95|21003.09|20923.09|10
1739400750000|2025-02-12 22:52:30|21005.39|20925.39|21005.47|20925.47|21005.55|20925.55|21005.19|20925.19|7
1739400760000|2025-02-12 22:52:40|21004.88|20924.88|21008.22|20928.22|21008.22|20928.22|21004.64|20924.64|10
1739400770000|2025-02-12 22:52:50|21008.18|20928.18|21009.35|20929.35|21009.77|20929.77|21008.18|20928.18|9
1739400780000|2025-02-12 22:53:00|21009.33|20929.33|21007.71|20927.71|21009.33|20929.33|21007.37|20927.37|9
1739400790000|2025-02-12 22:53:10|21007.6|20927.6|21006.18|20926.18|21007.6|20927.6|21005.48|20925.48|10
1739400800000|2025-02-12 22:53:20|21006.26|20926.26|21003.18|20923.18|21006.26|20926.26|21001.86|20921.86|10
1739400810000|2025-02-12 22:53:30|21003.25|20923.25|20995.04|20915.04|21003.26|20923.26|20995.04|20915.04|10
1739400820000|2025-02-12 22:53:40|20993.12|20913.12|20996.89|20916.89|20997.28|20917.28|20992.74|20912.74|9
1739400830000|2025-02-12 22:53:50|20995.13|20915.13|20994.9|20914.9|20995.38|20915.38|20994.85|20914.85|10
1739400840000|2025-02-12 22:54:00|20995.03|20915.03|20996.07|20916.07|20996.07|20916.07|20994.64|20914.64|9
1739400850000|2025-02-12 22:54:10|20996.18|20916.18|21000.75|20920.75|21000.75|20920.75|20996.17|20916.17|10
1739400860000|2025-02-12 22:54:20|21000.78|20920.78|21002.14|20922.14|21002.19|20922.19|21000.66|20920.66|9
1739400870000|2025-02-12 22:54:30|21002.22|20922.22|21002.92|20922.92|21002.92|20922.92|21002.01|20922.01|10
1739400880000|2025-02-12 22:54:40|21002.87|20922.87|21000.43|20920.43|21002.87|20922.87|20999.53|20919.53|10
1739400890000|2025-02-12 22:54:50|21000.49|20920.49|21000.04|20920.04|21000.52|20920.52|20999.86|20919.86|9
1739400900000|2025-02-12 22:55:00|21000.03|20920.03|21004.53|20924.53|21004.53|20924.53|20999.93|20919.93|10
1739400910000|2025-02-12 22:55:10|21005.13|20925.13|21006.79|20926.79|21007.42|20927.42|21005.13|20925.13|10
1739400920000|2025-02-12 22:55:20|21006.62|20926.62|21013.59|20933.59|21013.77|20933.77|21006.27|20926.27|10
1739400930000|2025-02-12 22:55:30|21013.44|20933.44|21021.07|20941.07|21021.07|20941.07|21013.44|20933.44|10
1739400940000|2025-02-12 22:55:40|21021.43|20941.43|21024.7|20944.7|21024.7|20944.7|21021.33|20941.33|10
1739400950000|2025-02-12 22:55:50|21026.75|20946.75|21030.62|20950.62|21030.62|20950.62|21026.6|20946.6|10
1739400960000|2025-02-12 22:56:00|21030.7|20950.7|21039.85|20959.85|21039.85|20959.85|21030.7|20950.7|10
1739400970000|2025-02-12 22:56:10|21038.82|20958.82|21039.85|20959.85|21040.36|20960.36|21038.18|20958.18|10
1739400980000|2025-02-12 22:56:20|21040.32|20960.32|21042.77|20962.77|21043.58|20963.58|21040.32|20960.32|9
1739400990000|2025-02-12 22:56:30|21042.75|20962.75|21035.52|20955.52|21042.75|20962.75|21035.52|20955.52|10
1739401000000|2025-02-12 22:56:40|21034.68|20954.68|21030.14|20950.14|21034.68|20954.68|21030.14|20950.14|10
1739401010000|2025-02-12 22:56:50|21030.06|20950.06|21022.61|20942.61|21030.06|20950.06|21022.61|20942.61|10
1739401020000|2025-02-12 22:57:00|21022.45|20942.45|21021.9|20941.9|21022.45|20942.45|21021.58|20941.58|10
1739401030000|2025-02-12 22:57:10|21022.07|20942.07|21012.53|20932.53|21022.07|20942.07|21012.53|20932.53|10
1739401040000|2025-02-12 22:57:20|21007.92|20927.92|21004.95|20924.95|21007.92|20927.92|21004.95|20924.95|10
1739401050000|2025-02-12 22:57:30|21003.27|20923.27|21005.53|20925.53|21005.53|20925.53|21003.17|20923.17|10
1739401060000|2025-02-12 22:57:40|21006.1|20926.1|21007.25|20927.25|21007.59|20927.59|21006.1|20926.1|10
1739401070000|2025-02-12 22:57:50|21005.85|20925.85|21011.13|20931.13|21011.13|20931.13|21005.85|20925.85|10
1739401080000|2025-02-12 22:58:00|21010.27|20930.27|21009.39|20929.39|21010.27|20930.27|21009.15|20929.15|10
1739401090000|2025-02-12 22:58:10|21009.24|20929.24|21008.21|20928.21|21010.23|20930.23|21007.98|20927.98|10
1739401100000|2025-02-12 22:58:20|21007.54|20927.54|21010.92|20930.92|21011.15|20931.15|21007.11|20927.11|10
1739401110000|2025-02-12 22:58:30|21011.97|20931.97|21014.76|20934.76|21014.81|20934.81|21011.97|20931.97|10
1739401120000|2025-02-12 22:58:40|21014.67|20934.67|21019.71|20939.71|21021.61|20941.61|21014.67|20934.67|10
1739401130000|2025-02-12 22:58:50|21021.05|20941.05|21023|20943|21023.79|20943.79|21020.93|20940.93|10
1739401140000|2025-02-12 22:59:00|21023.57|20943.57|21025.75|20945.75|21026.93|20946.93|21023.57|20943.57|10
1739401150000|2025-02-12 22:59:10|21025.35|20945.35|21025.29|20945.29|21025.35|20945.35|21023.36|20943.36|10
1739401160000|2025-02-12 22:59:20|21024.8|20944.8|21016.9|20936.9|21024.8|20944.8|21016.9|20936.9|10
1739401170000|2025-02-12 22:59:30|21015.28|20935.28|21019.3|20939.3|21019.3|20939.3|21015.28|20935.28|10
1739401180000|2025-02-12 22:59:40|21018.75|20938.75|21021.1|20941.1|21021.17|20941.17|21017.47|20937.47|10
1739401190000|2025-02-12 22:59:50|21020.17|20940.17|21018.42|20938.42|21020.17|20940.17|21018.42|20938.42|9
1739401220000|2025-02-12 23:00:20|21043.32|20963.32|21043.48|20963.48|21043.56|20963.56|21043.2|20963.2|5
1739401230000|2025-02-12 23:00:30|21045.2|20965.2|21048.07|20968.07|21048.07|20968.07|21045.2|20965.2|10
1739401240000|2025-02-12 23:00:40|21048.76|20968.76|21046.69|20966.69|21048.76|20968.76|21045.25|20965.25|10
1739401250000|2025-02-12 23:00:50|21046.51|20966.51|21046.91|20966.91|21047.84|20967.84|21045.71|20965.71|10
1739401260000|2025-02-12 23:01:00|21046.52|20966.52|21053.28|20973.28|21053.28|20973.28|21046.15|20966.15|10
1739401270000|2025-02-12 23:01:10|21053.5|20973.5|21053.19|20973.19|21053.5|20973.5|21050.15|20970.15|10
1739401280000|2025-02-12 23:01:20|21054.17|20974.17|21055.36|20975.36|21055.36|20975.36|21053.65|20973.65|10
1739401290000|2025-02-12 23:01:30|21056.14|20976.14|21058.35|20978.35|21058.8|20978.8|21055.55|20975.55|10
1739401300000|2025-02-12 23:01:40|21058.26|20978.26|21056.67|20976.67|21058.93|20978.93|21056.43|20976.43|10
1739401310000|2025-02-12 23:01:50|21056.98|20976.98|21054.21|20974.21|21058.25|20978.25|21054.21|20974.21|10
1739401320000|2025-02-12 23:02:00|21053.26|20973.26|21052.51|20972.51|21055.32|20975.32|21052.51|20972.51|10
1739401330000|2025-02-12 23:02:10|21051.5|20971.5|21048.84|20968.84|21051.5|20971.5|21045.62|20965.62|10
1739401340000|2025-02-12 23:02:20|21050.82|20970.82|21052.76|20972.76|21052.76|20972.76|21050.77|20970.77|9
1739401350000|2025-02-12 23:02:30|21053.85|20973.85|21053.26|20973.26|21055.05|20975.05|21052.88|20972.88|10
1739401360000|2025-02-12 23:02:40|21051.6|20971.6|21047.7|20967.7|21051.6|20971.6|21047.01|20967.01|10
1739401370000|2025-02-12 23:02:50|21048.15|20968.15|21047.36|20967.36|21049.22|20969.22|21047.36|20967.36|10
1739401380000|2025-02-12 23:03:00|21047.69|20967.69|21049.91|20969.91|21050.13|20970.13|21047.46|20967.46|10
1739401390000|2025-02-12 23:03:10|21053.67|20973.67|21057.34|20977.34|21060.85|20980.85|21053.67|20973.67|10
1739401400000|2025-02-12 23:03:20|21057.16|20977.16|21060.78|20980.78|21060.78|20980.78|21055.89|20975.89|10
1739401410000|2025-02-12 23:03:30|21060.41|20980.41|21061.79|20981.79|21061.82|20981.82|21059.8|20979.8|10
1739401420000|2025-02-12 23:03:40|21061.23|20981.23|21061.84|20981.84|21062.24|20982.24|21060.49|20980.49|10
1739401430000|2025-02-12 23:03:50|21061.98|20981.98|21058.99|20978.99|21061.98|20981.98|21058.59|20978.59|10
1739401440000|2025-02-12 23:04:00|21058.36|20978.36|21056.21|20976.21|21058.36|20978.36|21055.99|20975.99|10
1739401450000|2025-02-12 23:04:10|21056.57|20976.57|21055.71|20975.71|21056.91|20976.91|21055.71|20975.71|10
1739401460000|2025-02-12 23:04:20|21055.81|20975.81|21058.69|20978.69|21059.52|20979.52|21055.81|20975.81|10
1739401470000|2025-02-12 23:04:30|21058.45|20978.45|21058.03|20978.03|21059.61|20979.61|21058.02|20978.02|10
1739401480000|2025-02-12 23:04:40|21057.93|20977.93|21059.73|20979.73|21059.73|20979.73|21057.76|20977.76|10
1739401490000|2025-02-12 23:04:50|21059.91|20979.91|21058.77|20978.77|21059.93|20979.93|21058.56|20978.56|10
1739401500000|2025-02-12 23:05:00|21058.65|20978.65|21055.79|20975.79|21059.06|20979.06|21055.79|20975.79|10
1739401510000|2025-02-12 23:05:10|21056.36|20976.36|21054.04|20974.04|21056.63|20976.63|21054.04|20974.04|9
1739401520000|2025-02-12 23:05:20|21053.93|20973.93|21051.72|20971.72|21054.06|20974.06|21051.72|20971.72|10
1739401530000|2025-02-12 23:05:30|21049.66|20969.66|21046.21|20966.21|21049.66|20969.66|21046.11|20966.11|10
1739401540000|2025-02-12 23:05:40|21046.23|20966.23|21044.67|20964.67|21046.46|20966.46|21044.59|20964.59|10
1739401550000|2025-02-12 23:05:50|21044.6|20964.6|21044.27|20964.27|21044.75|20964.75|21043.57|20963.57|10
1739401560000|2025-02-12 23:06:00|21044.39|20964.39|21041.3|20961.3|21044.99|20964.99|21041.3|20961.3|10
1739401570000|2025-02-12 23:06:10|21040.94|20960.94|21040.06|20960.06|21040.98|20960.98|21039.97|20959.97|9
1739401580000|2025-02-12 23:06:20|21038.52|20958.52|21039.17|20959.17|21039.17|20959.17|21038.42|20958.42|9
1739401590000|2025-02-12 23:06:30|21039.41|20959.41|21040.76|20960.76|21040.76|20960.76|21039.41|20959.41|10
1739401600000|2025-02-12 23:06:40|21039.96|20959.96|21040.18|20960.18|21040.96|20960.96|21039.74|20959.74|10
1739401610000|2025-02-12 23:06:50|21039.72|20959.72|21038.28|20958.28|21039.72|20959.72|21038.28|20958.28|9
1739401620000|2025-02-12 23:07:00|21038.83|20958.83|21039.29|20959.29|21039.29|20959.29|21038.83|20958.83|10
1739401630000|2025-02-12 23:07:10|21039.37|20959.37|21037.26|20957.26|21039.37|20959.37|21037.26|20957.26|10
1739401640000|2025-02-12 23:07:20|21034.87|20954.87|21028.61|20948.61|21034.87|20954.87|21028.61|20948.61|10
1739401650000|2025-02-12 23:07:30|21028.68|20948.68|21027.79|20947.79|21028.68|20948.68|21027.47|20947.47|10
1739401660000|2025-02-12 23:07:40|21027.29|20947.29|21026.41|20946.41|21027.48|20947.48|21026.41|20946.41|10
1739401670000|2025-02-12 23:07:50|21025|20945|21023.34|20943.34|21025|20945|21022.64|20942.64|10
1739401680000|2025-02-12 23:08:00|21023.63|20943.63|21022.77|20942.77|21024.2|20944.2|21022.77|20942.77|10
1739401690000|2025-02-12 23:08:10|21022.84|20942.84|21024.47|20944.47|21024.47|20944.47|21022.55|20942.55|10
1739401700000|2025-02-12 23:08:20|21024.77|20944.77|21027.41|20947.41|21027.41|20947.41|21024.77|20944.77|10
1739401710000|2025-02-12 23:08:30|21026.86|20946.86|21027.27|20947.27|21027.35|20947.35|21026.43|20946.43|9
1739401720000|2025-02-12 23:08:40|21025.79|20945.79|21025.93|20945.93|21026.06|20946.06|21024.5|20944.5|10
1739401730000|2025-02-12 23:08:50|21026.11|20946.11|21024.32|20944.32|21026.85|20946.85|21024.32|20944.32|9
1739401740000|2025-02-12 23:09:00|21024.22|20944.22|21025.62|20945.62|21025.62|20945.62|21024.19|20944.19|10
1739401750000|2025-02-12 23:09:10|21025.6|20945.6|21025.48|20945.48|21025.79|20945.79|21025.16|20945.16|10
1739401760000|2025-02-12 23:09:20|21026.3|20946.3|21024.83|20944.83|21026.75|20946.75|21024.83|20944.83|10
1739401770000|2025-02-12 23:09:30|21024.75|20944.75|21023.65|20943.65|21024.75|20944.75|21023.53|20943.53|9
1739401780000|2025-02-12 23:09:40|21023.74|20943.74|21022.81|20942.81|21023.74|20943.74|21022.81|20942.81|9
1739401790000|2025-02-12 23:09:50|21023.17|20943.17|21026.72|20946.72|21026.72|20946.72|21022.89|20942.89|10
1739401800000|2025-02-12 23:10:00|21027.59|20947.59|21024.03|20944.03|21027.77|20947.77|21024.03|20944.03|10
1739401810000|2025-02-12 23:10:10|21021.36|20941.36|21021.18|20941.18|21022.07|20942.07|21019.97|20939.97|9
1739401820000|2025-02-12 23:10:20|21020.73|20940.73|21018.06|20938.06|21020.73|20940.73|21018.06|20938.06|10
1739401830000|2025-02-12 23:10:30|21017.9|20937.9|21015.44|20935.44|21017.9|20937.9|21015.44|20935.44|10
1739401840000|2025-02-12 23:10:40|21015.48|20935.48|21016.87|20936.87|21016.88|20936.88|21015.48|20935.48|10
1739401850000|2025-02-12 23:10:50|21016.59|20936.59|21016.55|20936.55|21017.56|20937.56|21016.55|20936.55|10
1739401860000|2025-02-12 23:11:00|21016|20936|21014.7|20934.7|21016|20936|21014.23|20934.23|10
1739401870000|2025-02-12 23:11:10|21014.66|20934.66|21018.92|20938.92|21018.92|20938.92|21014.66|20934.66|10
1739401880000|2025-02-12 23:11:20|21018.33|20938.33|21016.51|20936.51|21018.33|20938.33|21016.51|20936.51|10
1739401890000|2025-02-12 23:11:30|21015.88|20935.88|21008.59|20928.59|21015.88|20935.88|21008.59|20928.59|10
1739401900000|2025-02-12 23:11:40|21008.34|20928.34|21008.16|20928.16|21008.67|20928.67|21007.8|20927.8|10
1739401910000|2025-02-12 23:11:50|21008.19|20928.19|21006.06|20926.06|21008.22|20928.22|21006.06|20926.06|10
1739401920000|2025-02-12 23:12:00|21006.56|20926.56|21009.6|20929.6|21009.6|20929.6|21006.56|20926.56|10
1739401930000|2025-02-12 23:12:10|21010.33|20930.33|21011.99|20931.99|21012.1|20932.1|21010.33|20930.33|10
1739401940000|2025-02-12 23:12:20|21011.9|20931.9|21013.01|20933.01|21013.01|20933.01|21009.96|20929.96|10
1739401950000|2025-02-12 23:12:30|21013.19|20933.19|21007.78|20927.78|21013.28|20933.28|21007.78|20927.78|10
1739401960000|2025-02-12 23:12:40|21007.8|20927.8|21009.54|20929.54|21009.61|20929.61|21007.8|20927.8|10
1739401970000|2025-02-12 23:12:50|21009.64|20929.64|21010.79|20930.79|21010.79|20930.79|21009.64|20929.64|9
1739401980000|2025-02-12 23:13:00|21011.15|20931.15|21011.37|20931.37|21011.75|20931.75|21010.7|20930.7|8
1739401990000|2025-02-12 23:13:10|21011.44|20931.44|21005.57|20925.57|21011.56|20931.56|21005.57|20925.57|10
1739402000000|2025-02-12 23:13:20|21005.13|20925.13|21002.89|20922.89|21005.16|20925.16|21002.85|20922.85|9
1739402010000|2025-02-12 23:13:30|21002.9|20922.9|20998.21|20918.21|21002.9|20922.9|20998.21|20918.21|10
1739402020000|2025-02-12 23:13:40|20997.96|20917.96|20999.06|20919.06|20999.29|20919.29|20997.96|20917.96|10
1739402030000|2025-02-12 23:13:50|20998.8|20918.8|20997.87|20917.87|20998.8|20918.8|20997.87|20917.87|10
1739402040000|2025-02-12 23:14:00|20998.69|20918.69|20999.99|20919.99|20999.99|20919.99|20998.53|20918.53|10
1739402050000|2025-02-12 23:14:10|21000.23|20920.23|21000.84|20920.84|21001.24|20921.24|21000.23|20920.23|10
1739402060000|2025-02-12 23:14:20|21000.94|20920.94|20999.95|20919.95|21001.36|20921.36|20999.49|20919.49|10
1739402070000|2025-02-12 23:14:30|20999.86|20919.86|21007.72|20927.72|21008.7|20928.7|20999.86|20919.86|9
1739402080000|2025-02-12 23:14:40|21007.42|20927.42|21009.62|20929.62|21009.62|20929.62|21007.42|20927.42|10
1739402090000|2025-02-12 23:14:50|21009.73|20929.73|21009.78|20929.78|21010.68|20930.68|21009.45|20929.45|10
1739402100000|2025-02-12 23:15:00|21009.52|20929.52|21004.19|20924.19|21009.52|20929.52|21004.15|20924.15|9
1739402110000|2025-02-12 23:15:10|21003.88|20923.88|21000.2|20920.2|21003.88|20923.88|21000.14|20920.14|10
1739402120000|2025-02-12 23:15:20|21000.42|20920.42|20998.47|20918.47|21000.42|20920.42|20998.46|20918.46|10
1739402130000|2025-02-12 23:15:30|20995.71|20915.71|20991.92|20911.92|20995.71|20915.71|20991.36|20911.36|10
1739402140000|2025-02-12 23:15:40|20991.12|20911.12|20992.44|20912.44|20992.44|20912.44|20990.68|20910.68|10
1739402150000|2025-02-12 23:15:50|20992.42|20912.42|20992.72|20912.72|20992.78|20912.78|20992.27|20912.27|9
1739402160000|2025-02-12 23:16:00|20993.15|20913.15|20995.74|20915.74|20995.74|20915.74|20993.15|20913.15|10
1739402170000|2025-02-12 23:16:10|20995.84|20915.84|20997.8|20917.8|20997.8|20917.8|20995.59|20915.59|10
1739402180000|2025-02-12 23:16:20|20997.62|20917.62|20996.7|20916.7|20997.73|20917.73|20996.7|20916.7|10
1739402190000|2025-02-12 23:16:30|20996.64|20916.64|20996.69|20916.69|20997.21|20917.21|20996.48|20916.48|10
1739402200000|2025-02-12 23:16:40|20997.82|20917.82|21001.33|20921.33|21001.33|20921.33|20997.66|20917.66|10
1739402210000|2025-02-12 23:16:50|21001.25|20921.25|21001.46|20921.46|21002.82|20922.82|21001.25|20921.25|9
1739402220000|2025-02-12 23:17:00|21001.06|20921.06|21000.82|20920.82|21001.48|20921.48|21000.71|20920.71|10
1739402230000|2025-02-12 23:17:10|21000.87|20920.87|21006.81|20926.81|21006.81|20926.81|21000.87|20920.87|10
1739402240000|2025-02-12 23:17:20|21006.95|20926.95|21007.52|20927.52|21007.74|20927.74|21006.9|20926.9|10
1739402250000|2025-02-12 23:17:30|21008.03|20928.03|21005.71|20925.71|21008.45|20928.45|21005.71|20925.71|10
1739402260000|2025-02-12 23:17:40|21005.12|20925.12|21008.08|20928.08|21008.56|20928.56|21005.12|20925.12|10
1739402270000|2025-02-12 23:17:50|21008|20928|21006.78|20926.78|21008|20928|21006.78|20926.78|10
1739402280000|2025-02-12 23:18:00|21006.76|20926.76|21007.58|20927.58|21007.79|20927.79|21006.17|20926.17|10
1739402290000|2025-02-12 23:18:10|21007.57|20927.57|21010.64|20930.64|21010.68|20930.68|21007.57|20927.57|10
1739402300000|2025-02-12 23:18:20|21010.88|20930.88|21008.25|20928.25|21011.61|20931.61|21008.25|20928.25|10
1739402310000|2025-02-12 23:18:30|21008.01|20928.01|21005.31|20925.31|21008.01|20928.01|21005.31|20925.31|10
1739402320000|2025-02-12 23:18:40|21005.01|20925.01|21002.12|20922.12|21005.01|20925.01|21002.12|20922.12|10
1739402330000|2025-02-12 23:18:50|21001.63|20921.63|21000.86|20920.86|21001.63|20921.63|21000.01|20920.01|10
1739402340000|2025-02-12 23:19:00|21000.89|20920.89|20998.68|20918.68|21001.17|20921.17|20998.68|20918.68|10
1739402350000|2025-02-12 23:19:10|20998.56|20918.56|20994.3|20914.3|20998.56|20918.56|20994.3|20914.3|9
1739402360000|2025-02-12 23:19:20|20995.55|20915.55|20990.69|20910.69|20995.55|20915.55|20990.67|20910.67|10
1739402370000|2025-02-12 23:19:30|20990.39|20910.39|20985.69|20905.69|20990.39|20910.39|20985.33|20905.33|10
1739402380000|2025-02-12 23:19:40|20986.02|20906.02|20985.67|20905.67|20986.14|20906.14|20983.98|20903.98|9
1739402390000|2025-02-12 23:19:50|20985.99|20905.99|20988.2|20908.2|20988.49|20908.49|20985.99|20905.99|10
1739402400000|2025-02-12 23:20:00|20988.02|20908.02|20986.78|20906.78|20988.02|20908.02|20986.76|20906.76|10
1739402410000|2025-02-12 23:20:10|20986.67|20906.67|20984.38|20904.38|20986.87|20906.87|20984.38|20904.38|10
1739402420000|2025-02-12 23:20:20|20984.28|20904.28|20982.39|20902.39|20984.28|20904.28|20982.39|20902.39|9
1739402430000|2025-02-12 23:20:30|20982.24|20902.24|20982.44|20902.44|20982.54|20902.54|20981.91|20901.91|9
1739402440000|2025-02-12 23:20:40|20982.54|20902.54|20977.03|20897.03|20982.54|20902.54|20977.03|20897.03|10
1739402450000|2025-02-12 23:20:50|20976.82|20896.82|20974.45|20894.45|20976.82|20896.82|20974.45|20894.45|8
1739402460000|2025-02-12 23:21:00|20974.31|20894.31|20957.74|20877.74|20974.31|20894.31|20957.69|20877.69|10
1739402470000|2025-02-12 23:21:10|20957.79|20877.79|20961.81|20881.81|20961.81|20881.81|20957.79|20877.79|10
1739402480000|2025-02-12 23:21:20|20960.18|20880.18|20960.43|20880.43|20960.44|20880.44|20958.99|20878.99|9
1739402490000|2025-02-12 23:21:30|20960.51|20880.51|20961.29|20881.29|20962.17|20882.17|20960.51|20880.51|10
1739402500000|2025-02-12 23:21:40|20961.31|20881.31|20959.69|20879.69|20961.31|20881.31|20959.69|20879.69|10
1739402510000|2025-02-12 23:21:50|20959.74|20879.74|20959.76|20879.76|20959.76|20879.76|20958.59|20878.59|10
1739402520000|2025-02-12 23:22:00|20959.87|20879.87|20959.71|20879.71|20960.27|20880.27|20959.21|20879.21|9
1739402530000|2025-02-12 23:22:10|20959.79|20879.79|20963.35|20883.35|20963.35|20883.35|20959.47|20879.47|10
1739402540000|2025-02-12 23:22:20|20963.66|20883.66|20963.96|20883.96|20964.61|20884.61|20963.32|20883.32|10
1739402550000|2025-02-12 23:22:30|20963.27|20883.27|20961.78|20881.78|20963.27|20883.27|20961.78|20881.78|10
1739402560000|2025-02-12 23:22:40|20961.66|20881.66|20959.83|20879.83|20961.66|20881.66|20959.8|20879.8|10
1739402570000|2025-02-12 23:22:50|20960|20880|20960.13|20880.13|20960.13|20880.13|20957.8|20877.8|10
1739402580000|2025-02-12 23:23:00|20959.49|20879.49|20960.61|20880.61|20961.06|20881.06|20959.14|20879.14|10
1739402590000|2025-02-12 23:23:10|20961|20881|20961.72|20881.72|20961.72|20881.72|20960.77|20880.77|10
1739402600000|2025-02-12 23:23:20|20961.55|20881.55|20960.95|20880.95|20962.11|20882.11|20960.95|20880.95|9
1739402610000|2025-02-12 23:23:30|20959.6|20879.6|20959.63|20879.63|20960.59|20880.59|20959.42|20879.42|10
1739402620000|2025-02-12 23:23:40|20960.46|20880.46|20956.11|20876.11|20960.47|20880.47|20956.11|20876.11|10
1739402630000|2025-02-12 23:23:50|20955.5|20875.5|20949.86|20869.86|20955.5|20875.5|20949.86|20869.86|10
1739402640000|2025-02-12 23:24:00|20950.14|20870.14|20952.66|20872.66|20953.56|20873.56|20950.14|20870.14|10
1739402650000|2025-02-12 23:24:10|20952.11|20872.11|20956.07|20876.07|20956.39|20876.39|20952.11|20872.11|10
1739402660000|2025-02-12 23:24:20|20955.83|20875.83|20955.22|20875.22|20955.83|20875.83|20954.59|20874.59|9
1739402670000|2025-02-12 23:24:30|20955.94|20875.94|20955.12|20875.12|20956.52|20876.52|20954.5|20874.5|10
1739402680000|2025-02-12 23:24:40|20955.24|20875.24|20956.16|20876.16|20956.75|20876.75|20955.24|20875.24|10
1739402690000|2025-02-12 23:24:50|20954.22|20874.22|20949.73|20869.73|20954.22|20874.22|20949.73|20869.73|10
1739402700000|2025-02-12 23:25:00|20949.02|20869.02|20945.21|20865.21|20949.49|20869.49|20945.21|20865.21|10
1739402710000|2025-02-12 23:25:10|20945.44|20865.44|20950.07|20870.07|20950.07|20870.07|20945.44|20865.44|10
1739402720000|2025-02-12 23:25:20|20950.31|20870.31|20951.82|20871.82|20951.92|20871.92|20950.1|20870.1|10
1739402730000|2025-02-12 23:25:30|20951.85|20871.85|20950.22|20870.22|20951.85|20871.85|20950.21|20870.21|10
1739402740000|2025-02-12 23:25:40|20949.93|20869.93|20950.65|20870.65|20950.65|20870.65|20949.8|20869.8|10
1739402750000|2025-02-12 23:25:50|20950.61|20870.61|20954.89|20874.89|20954.89|20874.89|20950.61|20870.61|10
1739402760000|2025-02-12 23:26:00|20954.71|20874.71|20959|20879|20959|20879|20954.71|20874.71|10
1739402770000|2025-02-12 23:26:10|20960|20880|20960.74|20880.74|20960.74|20880.74|20959.72|20879.72|10
1739402780000|2025-02-12 23:26:20|20960.76|20880.76|20958.24|20878.24|20960.76|20880.76|20958.24|20878.24|10
1739402790000|2025-02-12 23:26:30|20958.18|20878.18|20955.17|20875.17|20958.18|20878.18|20955.17|20875.17|10
1739402800000|2025-02-12 23:26:40|20955.03|20875.03|20959.55|20879.55|20959.55|20879.55|20955.03|20875.03|10
1739402810000|2025-02-12 23:26:50|20959.53|20879.53|20957.53|20877.53|20959.53|20879.53|20957.49|20877.49|10
1739402820000|2025-02-12 23:27:00|20956.66|20876.66|20956.06|20876.06|20957.02|20877.02|20955.69|20875.69|10
1739402830000|2025-02-12 23:27:10|20955.93|20875.93|20953.82|20873.82|20956.87|20876.87|20953.82|20873.82|10
1739402840000|2025-02-12 23:27:20|20953.65|20873.65|20953.21|20873.21|20953.65|20873.65|20953.21|20873.21|10
1739402850000|2025-02-12 23:27:30|20953.11|20873.11|20950.74|20870.74|20953.11|20873.11|20950.71|20870.71|9
1739402860000|2025-02-12 23:27:40|20950|20870|20949.67|20869.67|20950.01|20870.01|20948.95|20868.95|10
1739402870000|2025-02-12 23:27:50|20949.91|20869.91|20948.18|20868.18|20950.34|20870.34|20948.18|20868.18|10
1739402880000|2025-02-12 23:28:00|20948.03|20868.03|20945.18|20865.18|20948.03|20868.03|20944.95|20864.95|10
1739402890000|2025-02-12 23:28:10|20945.85|20865.85|20945.14|20865.14|20946.57|20866.57|20945.14|20865.14|10
1739402900000|2025-02-12 23:28:20|20944.86|20864.86|20944.94|20864.94|20944.94|20864.94|20944.06|20864.06|10
1739402910000|2025-02-12 23:28:30|20945.81|20865.81|20945.37|20865.37|20946.68|20866.68|20945.26|20865.26|10
1739402920000|2025-02-12 23:28:40|20945.24|20865.24|20946.29|20866.29|20946.36|20866.36|20944.74|20864.74|10
1739402930000|2025-02-12 23:28:50|20946.41|20866.41|20945.46|20865.46|20946.73|20866.73|20945.32|20865.32|10
1739402940000|2025-02-12 23:29:00|20944.97|20864.97|20941.18|20861.18|20944.97|20864.97|20941.18|20861.18|8
1739402950000|2025-02-12 23:29:10|20941.28|20861.28|20939.58|20859.58|20942.07|20862.07|20939.58|20859.58|10
1739402960000|2025-02-12 23:29:20|20933.35|20853.35|20931.87|20851.87|20933.35|20853.35|20929.16|20849.16|9
1739402970000|2025-02-12 23:29:30|20933.02|20853.02|20936.41|20856.41|20936.41|20856.41|20932.27|20852.27|10
1739402980000|2025-02-12 23:29:40|20935.87|20855.87|20936.2|20856.2|20936.29|20856.29|20935.87|20855.87|10
1739402990000|2025-02-12 23:29:50|20936.79|20856.79|20937.78|20857.78|20937.99|20857.99|20936.79|20856.79|10
1739403000000|2025-02-12 23:30:00|20937.49|20857.49|20938.65|20858.65|20938.68|20858.68|20937.49|20857.49|9
1739403010000|2025-02-12 23:30:10|20938.21|20858.21|20942.03|20862.03|20942.03|20862.03|20937.62|20857.62|10
1739403020000|2025-02-12 23:30:20|20942.16|20862.16|20938.78|20858.78|20942.6|20862.6|20938.78|20858.78|10
1739403030000|2025-02-12 23:30:30|20938.01|20858.01|20938.03|20858.03|20938.03|20858.03|20937.17|20857.17|9
1739403040000|2025-02-12 23:30:40|20937.79|20857.79|20937.66|20857.66|20937.79|20857.79|20936.98|20856.98|10
1739403050000|2025-02-12 23:30:50|20938.52|20858.52|20939.98|20859.98|20940.12|20860.12|20938.52|20858.52|10
1739403060000|2025-02-12 23:31:00|20939.96|20859.96|20935.8|20855.8|20941.64|20861.64|20934.42|20854.42|10
1739403070000|2025-02-12 23:31:10|20944.83|20864.83|20932.44|20852.44|20944.83|20864.83|20931.86|20851.86|10
1739403080000|2025-02-12 23:31:20|20930.74|20850.74|20928.56|20848.56|20930.9|20850.9|20928.39|20848.39|10
1739403090000|2025-02-12 23:31:30|20927.8|20847.8|20929.12|20849.12|20930.14|20850.14|20927.48|20847.48|10
1739403100000|2025-02-12 23:31:40|20928.27|20848.27|20924.05|20844.05|20928.27|20848.27|20923.94|20843.94|10
1739403110000|2025-02-12 23:31:50|20923.67|20843.67|20922.53|20842.53|20923.71|20843.71|20922.53|20842.53|10
1739403120000|2025-02-12 23:32:00|20922.69|20842.69|20926.46|20846.46|20926.46|20846.46|20922.69|20842.69|10
1739403130000|2025-02-12 23:32:10|20927.11|20847.11|20928.02|20848.02|20928.02|20848.02|20927.11|20847.11|9
1739403140000|2025-02-12 23:32:20|20928.72|20848.72|20932.58|20852.58|20932.58|20852.58|20928.47|20848.47|10
1739403150000|2025-02-12 23:32:30|20932.83|20852.83|20937.24|20857.24|20937.24|20857.24|20932.83|20852.83|10
1739403160000|2025-02-12 23:32:40|20938.62|20858.62|20938.84|20858.84|20939.23|20859.23|20937.92|20857.92|10
1739403170000|2025-02-12 23:32:50|20939.13|20859.13|20940|20860|20940|20860|20938.84|20858.84|10
1739403180000|2025-02-12 23:33:00|20939.97|20859.97|20939.72|20859.72|20940.3|20860.3|20938.86|20858.86|10
1739403190000|2025-02-12 23:33:10|20939.59|20859.59|20940.78|20860.78|20940.78|20860.78|20939.25|20859.25|10
1739403200000|2025-02-12 23:33:20|20940.29|20860.29|20941.74|20861.74|20941.74|20861.74|20940.18|20860.18|10
1739403210000|2025-02-12 23:33:30|20941.7|20861.7|20945.02|20865.02|20945.02|20865.02|20941.7|20861.7|10
1739403220000|2025-02-12 23:33:40|20945.66|20865.66|20943.19|20863.19|20945.66|20865.66|20942.88|20862.88|10
1739403230000|2025-02-12 23:33:50|20943.2|20863.2|20942.62|20862.62|20943.2|20863.2|20942.46|20862.46|10
1739403240000|2025-02-12 23:34:00|20942.67|20862.67|20944.2|20864.2|20944.2|20864.2|20942.48|20862.48|10
1739403250000|2025-02-12 23:34:10|20944.19|20864.19|20945.78|20865.78|20945.78|20865.78|20944.19|20864.19|8
1739403260000|2025-02-12 23:34:20|20945.66|20865.66|20943.99|20863.99|20945.66|20865.66|20943.74|20863.74|9
1739403270000|2025-02-12 23:34:30|20943.81|20863.81|20945.14|20865.14|20945.38|20865.38|20943.81|20863.81|10
1739403280000|2025-02-12 23:34:40|20944.63|20864.63|20944.07|20864.07|20944.63|20864.63|20943.63|20863.63|9
1739403290000|2025-02-12 23:34:50|20944.22|20864.22|20947.35|20867.35|20947.52|20867.52|20944.22|20864.22|10
1739403300000|2025-02-12 23:35:00|20947.36|20867.36|20945.74|20865.74|20947.36|20867.36|20945.34|20865.34|10
1739403310000|2025-02-12 23:35:10|20946.02|20866.02|20946.57|20866.57|20946.84|20866.84|20945.98|20865.98|10
1739403320000|2025-02-12 23:35:20|20946.59|20866.59|20951.83|20871.83|20951.83|20871.83|20946.57|20866.57|10
1739403330000|2025-02-12 23:35:30|20952.66|20872.66|20953.6|20873.6|20953.6|20873.6|20952.66|20872.66|10
1739403340000|2025-02-12 23:35:40|20953.51|20873.51|20960.04|20880.04|20960.04|20880.04|20953.46|20873.46|10
1739403350000|2025-02-12 23:35:50|20959.94|20879.94|20959.38|20879.38|20959.94|20879.94|20959.15|20879.15|9
1739403360000|2025-02-12 23:36:00|20966.79|20886.79|20988.27|20908.27|20988.27|20908.27|20966.79|20886.79|10
1739403370000|2025-02-12 23:36:10|20989.04|20909.04|20997.11|20917.11|20997.59|20917.59|20989.04|20909.04|10
1739403380000|2025-02-12 23:36:20|20996.59|20916.59|21002.9|20922.9|21002.9|20922.9|20996.59|20916.59|10
1739403390000|2025-02-12 23:36:30|21002.37|20922.37|20999|20919|21002.7|20922.7|20999|20919|10
1739403400000|2025-02-12 23:36:40|20999.05|20919.05|20994.55|20914.55|20999.24|20919.24|20994.55|20914.55|10
1739403410000|2025-02-12 23:36:50|20994.85|20914.85|20990.92|20910.92|20994.85|20914.85|20990.92|20910.92|10
1739403420000|2025-02-12 23:37:00|20990.91|20910.91|20989.87|20909.87|20991.37|20911.37|20989.87|20909.87|9
1739403430000|2025-02-12 23:37:10|20990.48|20910.48|20991.52|20911.52|20991.67|20911.67|20990.48|20910.48|10
1739403440000|2025-02-12 23:37:20|20991.47|20911.47|20990.36|20910.36|20992.15|20912.15|20990.36|20910.36|10
1739403450000|2025-02-12 23:37:30|20990.25|20910.25|20990.35|20910.35|20992.42|20912.42|20990.03|20910.03|10
1739403460000|2025-02-12 23:37:40|20990.32|20910.32|20989.5|20909.5|20991.23|20911.23|20989.5|20909.5|10
1739403470000|2025-02-12 23:37:50|20988.31|20908.31|20988.82|20908.82|20988.82|20908.82|20987.3|20907.3|10
1739403480000|2025-02-12 23:38:00|20988.99|20908.99|20983.5|20903.5|20989|20909|20983.5|20903.5|10
1739403490000|2025-02-12 23:38:10|20983.66|20903.66|20981.73|20901.73|20983.98|20903.98|20981.73|20901.73|8
1739403500000|2025-02-12 23:38:20|20981.35|20901.35|20975.92|20895.92|20981.35|20901.35|20975.21|20895.21|9
1739403510000|2025-02-12 23:38:30|20975.54|20895.54|20975.49|20895.49|20975.75|20895.75|20975.47|20895.47|9
1739403520000|2025-02-12 23:38:40|20978.1|20898.1|20978.35|20898.35|20978.61|20898.61|20977.98|20897.98|10
1739403530000|2025-02-12 23:38:50|20978.37|20898.37|20976.99|20896.99|20978.37|20898.37|20976.99|20896.99|9
1739403540000|2025-02-12 23:39:00|20976.7|20896.7|20980.29|20900.29|20980.42|20900.42|20976.7|20896.7|10
1739403550000|2025-02-12 23:39:10|20980.57|20900.57|20984.39|20904.39|20984.44|20904.44|20980.57|20900.57|10
1739403560000|2025-02-12 23:39:20|20984.16|20904.16|20983.84|20903.84|20984.44|20904.44|20983.84|20903.84|9
1739403570000|2025-02-12 23:39:30|20983.2|20903.2|20979.13|20899.13|20983.2|20903.2|20979.13|20899.13|10
1739403580000|2025-02-12 23:39:40|20979.14|20899.14|20979|20899|20979.22|20899.22|20979|20899|9
1739403590000|2025-02-12 23:39:50|20979.01|20899.01|20977.5|20897.5|20979.28|20899.28|20977.5|20897.5|9
1739403600000|2025-02-12 23:40:00|20977.46|20897.46|20975.25|20895.25|20977.63|20897.63|20974.91|20894.91|9
1739403610000|2025-02-12 23:40:10|20975.17|20895.17|20975.07|20895.07|20975.39|20895.39|20974.47|20894.47|9
1739403620000|2025-02-12 23:40:20|20975.44|20895.44|20976.13|20896.13|20976.13|20896.13|20975.25|20895.25|10
1739403630000|2025-02-12 23:40:30|20976.76|20896.76|20974.18|20894.18|20976.89|20896.89|20974.18|20894.18|10
1739403640000|2025-02-12 23:40:40|20973.99|20893.99|20973.05|20893.05|20974.11|20894.11|20973.05|20893.05|10
1739403650000|2025-02-12 23:40:50|20973.06|20893.06|20972.47|20892.47|20973.09|20893.09|20972.47|20892.47|10
1739403660000|2025-02-12 23:41:00|20972.5|20892.5|20974.3|20894.3|20974.3|20894.3|20972.5|20892.5|10
1739403670000|2025-02-12 23:41:10|20974.49|20894.49|20971.18|20891.18|20974.49|20894.49|20971.18|20891.18|10
1739403680000|2025-02-12 23:41:20|20970.72|20890.72|20966.07|20886.07|20970.72|20890.72|20966.07|20886.07|8
1739403690000|2025-02-12 23:41:30|20967.02|20887.02|20966.47|20886.47|20967.02|20887.02|20966.47|20886.47|8
1739403700000|2025-02-12 23:41:40|20966.46|20886.46|20964.03|20884.03|20966.46|20886.46|20964.03|20884.03|7
1739403710000|2025-02-12 23:41:50|20963.93|20883.93|20963.52|20883.52|20963.94|20883.94|20963.24|20883.24|8
1739403720000|2025-02-12 23:42:00|20963.58|20883.58|20963.17|20883.17|20963.58|20883.58|20963.17|20883.17|6
1739403730000|2025-02-12 23:42:10|20963.15|20883.15|20963.61|20883.61|20963.62|20883.62|20963.15|20883.15|8
1739403740000|2025-02-12 23:42:20|20964.13|20884.13|20964.15|20884.15|20964.26|20884.26|20963.77|20883.77|10
1739403750000|2025-02-12 23:42:30|20964.41|20884.41|20965.18|20885.18|20965.41|20885.41|20964.3|20884.3|10
1739403760000|2025-02-12 23:42:40|20965.17|20885.17|20966.73|20886.73|20966.73|20886.73|20965.17|20885.17|9
1739403770000|2025-02-12 23:42:50|20966.86|20886.86|20967.35|20887.35|20967.42|20887.42|20966.86|20886.86|9
1739403780000|2025-02-12 23:43:00|20967.34|20887.34|20966.04|20886.04|20967.34|20887.34|20965.82|20885.82|10
1739403790000|2025-02-12 23:43:10|20965.86|20885.86|20962.94|20882.94|20965.86|20885.86|20962.94|20882.94|10
1739403800000|2025-02-12 23:43:20|20962.65|20882.65|20964.91|20884.91|20964.91|20884.91|20962.24|20882.24|10
1739403810000|2025-02-12 23:43:30|20964.96|20884.96|20963.22|20883.22|20965.53|20885.53|20963.18|20883.18|10
1739403820000|2025-02-12 23:43:40|20963.19|20883.19|20964.16|20884.16|20964.29|20884.29|20963.18|20883.18|8
1739403830000|2025-02-12 23:43:50|20964.21|20884.21|20963.34|20883.34|20964.21|20884.21|20963.34|20883.34|8
1739403840000|2025-02-12 23:44:00|20963.21|20883.21|20963.44|20883.44|20963.44|20883.44|20962.96|20882.96|10
1739403850000|2025-02-12 23:44:10|20963.5|20883.5|20967.06|20887.06|20967.06|20887.06|20963.5|20883.5|10
1739403860000|2025-02-12 23:44:20|20967.07|20887.07|20969.95|20889.95|20969.95|20889.95|20967.01|20887.01|8
1739403870000|2025-02-12 23:44:30|20969.9|20889.9|20969.59|20889.59|20970.66|20890.66|20969.59|20889.59|10
1739403880000|2025-02-12 23:44:40|20969.61|20889.61|20971.64|20891.64|20971.64|20891.64|20969.38|20889.38|10
1739403890000|2025-02-12 23:44:50|20971.72|20891.72|20973.03|20893.03|20973.03|20893.03|20971.59|20891.59|9
1739403900000|2025-02-12 23:45:00|20973.08|20893.08|20972.04|20892.04|20973.08|20893.08|20972.03|20892.03|10
1739403910000|2025-02-12 23:45:10|20972.05|20892.05|20972.26|20892.26|20972.26|20892.26|20970.96|20890.96|9
1739403920000|2025-02-12 23:45:20|20972.36|20892.36|20975.2|20895.2|20975.2|20895.2|20972.36|20892.36|10
1739403930000|2025-02-12 23:45:30|20975.22|20895.22|20971.37|20891.37|20975.32|20895.32|20970.88|20890.88|10
1739403940000|2025-02-12 23:45:40|20970.72|20890.72|20963.3|20883.3|20970.72|20890.72|20963.3|20883.3|10
1739403950000|2025-02-12 23:45:50|20962.98|20882.98|20962.46|20882.46|20962.98|20882.98|20962.37|20882.37|9
1739403960000|2025-02-12 23:46:00|20962.85|20882.85|20964.55|20884.55|20964.55|20884.55|20961.94|20881.94|10
1739403970000|2025-02-12 23:46:10|20964.58|20884.58|20968.28|20888.28|20968.28|20888.28|20964.17|20884.17|10
1739403980000|2025-02-12 23:46:20|20968.51|20888.51|20968.56|20888.56|20968.65|20888.65|20968.51|20888.51|10
1739403990000|2025-02-12 23:46:30|20969.04|20889.04|20968.5|20888.5|20969.81|20889.81|20968.5|20888.5|10
1739404000000|2025-02-12 23:46:40|20968.42|20888.42|20966.29|20886.29|20968.42|20888.42|20966.29|20886.29|10
1739404010000|2025-02-12 23:46:50|20967.14|20887.14|20959.07|20879.07|20967.2|20887.2|20959.07|20879.07|9
1739404020000|2025-02-12 23:47:00|20959.08|20879.08|20956.16|20876.16|20959.08|20879.08|20956.16|20876.16|10
1739404030000|2025-02-12 23:47:10|20955.68|20875.68|20955.59|20875.59|20955.68|20875.68|20955.32|20875.32|9
1739404040000|2025-02-12 23:47:20|20957.14|20877.14|20955.11|20875.11|20957.82|20877.82|20953.75|20873.75|10
1739404050000|2025-02-12 23:47:30|20955.12|20875.12|20955.01|20875.01|20956.24|20876.24|20954.94|20874.94|9
1739404060000|2025-02-12 23:47:40|20955.03|20875.03|20954.53|20874.53|20955.34|20875.34|20954.36|20874.36|10
1739404070000|2025-02-12 23:47:50|20955.41|20875.41|20951.41|20871.41|20955.41|20875.41|20951.41|20871.41|10
1739404080000|2025-02-12 23:48:00|20949.43|20869.43|20950.35|20870.35|20950.68|20870.68|20949|20869|10
1739404090000|2025-02-12 23:48:10|20950.72|20870.72|20950.52|20870.52|20951.63|20871.63|20950.46|20870.46|10
1739404100000|2025-02-12 23:48:20|20950.41|20870.41|20947.92|20867.92|20950.41|20870.41|20947.86|20867.86|10
1739404110000|2025-02-12 23:48:30|20947.68|20867.68|20946.55|20866.55|20948.44|20868.44|20946.55|20866.55|10
1739404120000|2025-02-12 23:48:40|20946.7|20866.7|20946.32|20866.32|20946.7|20866.7|20946.32|20866.32|6
1739404130000|2025-02-12 23:48:50|20946.4|20866.4|20945.67|20865.67|20946.62|20866.62|20945.32|20865.32|10
1739404140000|2025-02-12 23:49:00|20945.62|20865.62|20946.07|20866.07|20946.07|20866.07|20945.58|20865.58|9
1739404150000|2025-02-12 23:49:10|20946.2|20866.2|20946.29|20866.29|20946.61|20866.61|20946.2|20866.2|10
1739404160000|2025-02-12 23:49:20|20946.8|20866.8|20945.92|20865.92|20946.8|20866.8|20945.45|20865.45|10
1739404170000|2025-02-12 23:49:30|20946.17|20866.17|20948.68|20868.68|20948.78|20868.78|20946.17|20866.17|9
1739404180000|2025-02-12 23:49:40|20948.96|20868.96|20948.5|20868.5|20949.65|20869.65|20948.5|20868.5|10
1739404190000|2025-02-12 23:49:50|20948.4|20868.4|20946.62|20866.62|20948.42|20868.42|20946.18|20866.18|10
1739404200000|2025-02-12 23:50:00|20946.68|20866.68|20944.87|20864.87|20946.75|20866.75|20944.87|20864.87|10
1739404210000|2025-02-12 23:50:10|20945.18|20865.18|20947.9|20867.9|20948.64|20868.64|20944.74|20864.74|9
1739404220000|2025-02-12 23:50:20|20947.79|20867.79|20947.52|20867.52|20948.23|20868.23|20947.52|20867.52|10
1739404230000|2025-02-12 23:50:30|20945.27|20865.27|20943.59|20863.59|20945.27|20865.27|20943.28|20863.28|10
1739404240000|2025-02-12 23:50:40|20943.6|20863.6|20944.05|20864.05|20944.05|20864.05|20943.33|20863.33|10
1739404250000|2025-02-12 23:50:50|20944.06|20864.06|20943.36|20863.36|20944.06|20864.06|20943.36|20863.36|10
1739404260000|2025-02-12 23:51:00|20943.42|20863.42|20944.14|20864.14|20944.59|20864.59|20942.84|20862.84|10
1739404270000|2025-02-12 23:51:10|20943.93|20863.93|20943.39|20863.39|20943.93|20863.93|20942.52|20862.52|10
1739404280000|2025-02-12 23:51:20|20943.27|20863.27|20942.7|20862.7|20943.31|20863.31|20942.7|20862.7|10
1739404290000|2025-02-12 23:51:30|20942.65|20862.65|20942.53|20862.53|20943.12|20863.12|20942.16|20862.16|9
1739404300000|2025-02-12 23:51:40|20942.62|20862.62|20939.76|20859.76|20942.62|20862.62|20939.76|20859.76|10
1739404310000|2025-02-12 23:51:50|20940.03|20860.03|20938.85|20858.85|20940.09|20860.09|20938.26|20858.26|10
1739404320000|2025-02-12 23:52:00|20938.95|20858.95|20938.8|20858.8|20939.08|20859.08|20938.8|20858.8|10
1739404330000|2025-02-12 23:52:10|20938.81|20858.81|20939.6|20859.6|20939.87|20859.87|20938.81|20858.81|10
1739404340000|2025-02-12 23:52:20|20938.26|20858.26|20935.63|20855.63|20938.26|20858.26|20934.89|20854.89|10
1739404350000|2025-02-12 23:52:30|20935.84|20855.84|20937.51|20857.51|20937.7|20857.7|20935.84|20855.84|10
1739404360000|2025-02-12 23:52:40|20937.57|20857.57|20939.04|20859.04|20939.65|20859.65|20937.57|20857.57|10
1739404370000|2025-02-12 23:52:50|20939.67|20859.67|20939.66|20859.66|20939.79|20859.79|20938.96|20858.96|10
1739404380000|2025-02-12 23:53:00|20940.06|20860.06|20941.88|20861.88|20942.06|20862.06|20940.06|20860.06|10
1739404390000|2025-02-12 23:53:10|20941.91|20861.91|20944.99|20864.99|20944.99|20864.99|20941.89|20861.89|10
1739404400000|2025-02-12 23:53:20|20945.09|20865.09|20946.38|20866.38|20946.73|20866.73|20945.09|20865.09|10
1739404410000|2025-02-12 23:53:30|20946.68|20866.68|20947.79|20867.79|20947.79|20867.79|20946.68|20866.68|9
1739404420000|2025-02-12 23:53:40|20947.87|20867.87|20954|20874|20954|20874|20947.87|20867.87|10
1739404430000|2025-02-12 23:53:50|20954.7|20874.7|20955.44|20875.44|20955.44|20875.44|20954.68|20874.68|10
1739404440000|2025-02-12 23:54:00|20955.51|20875.51|20954.57|20874.57|20955.51|20875.51|20954.35|20874.35|10
1739404450000|2025-02-12 23:54:10|20954.7|20874.7|20954.54|20874.54|20954.89|20874.89|20954.45|20874.45|10
1739404460000|2025-02-12 23:54:20|20954.06|20874.06|20956.46|20876.46|20956.5|20876.5|20954.06|20874.06|10
1739404470000|2025-02-12 23:54:30|20956.42|20876.42|20957.62|20877.62|20957.64|20877.64|20956.42|20876.42|8
1739404480000|2025-02-12 23:54:40|20957.23|20877.23|20958.87|20878.87|20958.87|20878.87|20956.93|20876.93|10
1739404490000|2025-02-12 23:54:50|20959.57|20879.57|20961.77|20881.77|20961.77|20881.77|20959.57|20879.57|9
1739404500000|2025-02-12 23:55:00|20961.81|20881.81|20963.96|20883.96|20963.96|20883.96|20961.74|20881.74|9
1739404510000|2025-02-12 23:55:10|20964.48|20884.48|20965.67|20885.67|20965.93|20885.93|20964.48|20884.48|10
1739404520000|2025-02-12 23:55:20|20965.7|20885.7|20971.12|20891.12|20971.12|20891.12|20965.7|20885.7|9
1739404530000|2025-02-12 23:55:30|20971.08|20891.08|20972.48|20892.48|20972.78|20892.78|20971.08|20891.08|8
1739404540000|2025-02-12 23:55:40|20972.62|20892.62|20969.63|20889.63|20972.72|20892.72|20969.63|20889.63|10
1739404550000|2025-02-12 23:55:50|20969.82|20889.82|20969.61|20889.61|20969.91|20889.91|20969.61|20889.61|10
1739404560000|2025-02-12 23:56:00|20969.85|20889.85|20971.72|20891.72|20971.72|20891.72|20969.52|20889.52|8
1739404570000|2025-02-12 23:56:10|20971.27|20891.27|20971.05|20891.05|20971.4|20891.4|20971.05|20891.05|10
1739404580000|2025-02-12 23:56:20|20971.02|20891.02|20972.6|20892.6|20972.6|20892.6|20971.01|20891.01|8
1739404590000|2025-02-12 23:56:30|20972.64|20892.64|20974.19|20894.19|20974.45|20894.45|20972.57|20892.57|10
1739404600000|2025-02-12 23:56:40|20978.12|20898.12|20978.12|20898.12|20978.12|20898.12|20978.12|20898.12|1
1739404610000|2025-02-12 23:56:50|20979.72|20899.72|20978.7|20898.7|20979.82|20899.82|20978.7|20898.7|9
1739404620000|2025-02-12 23:57:00|20978.74|20898.74|20977.94|20897.94|20979.04|20899.04|20977.94|20897.94|10
1739404630000|2025-02-12 23:57:10|20977.6|20897.6|20974.99|20894.99|20977.6|20897.6|20974.99|20894.99|10
1739404640000|2025-02-12 23:57:20|20975.04|20895.04|20973.43|20893.43|20975.04|20895.04|20973.28|20893.28|10
1739404650000|2025-02-12 23:57:30|20973.38|20893.38|20973.62|20893.62|20973.88|20893.88|20973.15|20893.15|10
1739404660000|2025-02-12 23:57:40|20973.51|20893.51|20972.66|20892.66|20973.64|20893.64|20972.56|20892.56|9
1739404670000|2025-02-12 23:57:50|20972.67|20892.67|20972.06|20892.06|20972.67|20892.67|20972.06|20892.06|9
1739404680000|2025-02-12 23:58:00|20972.03|20892.03|20970.49|20890.49|20972.03|20892.03|20970.49|20890.49|10
1739404690000|2025-02-12 23:58:10|20970.6|20890.6|20970.97|20890.97|20971.71|20891.71|20970.6|20890.6|9
1739404700000|2025-02-12 23:58:20|20971.16|20891.16|20970.33|20890.33|20971.5|20891.5|20970.33|20890.33|10
1739404710000|2025-02-12 23:58:30|20970.58|20890.58|20971.52|20891.52|20971.52|20891.52|20970.53|20890.53|9
1739404720000|2025-02-12 23:58:40|20971.38|20891.38|20974.63|20894.63|20974.63|20894.63|20971.37|20891.37|10
1739404730000|2025-02-12 23:58:50|20974.45|20894.45|20974.32|20894.32|20974.45|20894.45|20974.18|20894.18|8
1739404740000|2025-02-12 23:59:00|20974.33|20894.33|20974.93|20894.93|20974.93|20894.93|20973.33|20893.33|9
1739404750000|2025-02-12 23:59:10|20975.07|20895.07|20976.11|20896.11|20976.11|20896.11|20975.07|20895.07|9
1739404760000|2025-02-12 23:59:20|20976.22|20896.22|20976.05|20896.05|20976.25|20896.25|20975.88|20895.88|10
1739404770000|2025-02-12 23:59:30|20975.63|20895.63|20976.35|20896.35|20976.37|20896.37|20975.22|20895.22|9
1739404780000|2025-02-12 23:59:40|20976.13|20896.13|20976.49|20896.49|20976.57|20896.57|20976.13|20896.13|8
1739404790000|2025-02-12 23:59:50|20976.52|20896.52|20977.74|20897.74|20977.74|20897.74|20975.25|20895.25|10
1739404800000|2025-02-13 00:00:00|20978.12|20898.12|20981.72|20901.72|20981.72|20901.72|20978.12|20898.12|10
1739404810000|2025-02-13 00:00:10|20981.77|20901.77|20986.66|20906.66|20986.66|20906.66|20981.49|20901.49|10
1739404820000|2025-02-13 00:00:20|20986.92|20906.92|20989.14|20909.14|20989.14|20909.14|20986.3|20906.3|10
1739404830000|2025-02-13 00:00:30|20990.63|20910.63|20988.02|20908.02|20991.06|20911.06|20988.02|20908.02|10
1739404840000|2025-02-13 00:00:40|20987.98|20907.98|20982.22|20902.22|20987.98|20907.98|20981.98|20901.98|10
1739404850000|2025-02-13 00:00:50|20982.43|20902.43|20980.92|20900.92|20982.43|20902.43|20980.92|20900.92|9
1739404860000|2025-02-13 00:01:00|20979.8|20899.8|20978.27|20898.27|20980.79|20900.79|20978.27|20898.27|10
1739404870000|2025-02-13 00:01:10|20978.13|20898.13|20973.79|20893.79|20978.13|20898.13|20973.79|20893.79|10
1739404880000|2025-02-13 00:01:20|20973.96|20893.96|20974.83|20894.83|20974.83|20894.83|20973.11|20893.11|10
1739404890000|2025-02-13 00:01:30|20975.39|20895.39|20977.15|20897.15|20977.15|20897.15|20975.31|20895.31|10
1739404900000|2025-02-13 00:01:40|20976.57|20896.57|20976.84|20896.84|20977.12|20897.12|20976.43|20896.43|8
1739404910000|2025-02-13 00:01:50|20976.1|20896.1|20970.59|20890.59|20976.1|20896.1|20969.92|20889.92|10
1739404920000|2025-02-13 00:02:00|20970.57|20890.57|20970.81|20890.81|20970.81|20890.81|20969.25|20889.25|10
1739404930000|2025-02-13 00:02:10|20970.99|20890.99|20975.25|20895.25|20975.32|20895.32|20970.99|20890.99|10
1739404940000|2025-02-13 00:02:20|20976.12|20896.12|20976.16|20896.16|20977.55|20897.55|20976.12|20896.12|10
1739404950000|2025-02-13 00:02:30|20975.68|20895.68|20966.61|20886.61|20975.93|20895.93|20966.61|20886.61|10
1739404960000|2025-02-13 00:02:40|20963.42|20883.42|20962.72|20882.72|20963.42|20883.42|20961.95|20881.95|9
1739404970000|2025-02-13 00:02:50|20962.85|20882.85|20965.22|20885.22|20965.47|20885.47|20962.85|20882.85|10
1739404980000|2025-02-13 00:03:00|20966|20886|20969.83|20889.83|20969.83|20889.83|20966|20886|10
1739404990000|2025-02-13 00:03:10|20970.52|20890.52|20970.73|20890.73|20971.42|20891.42|20970.27|20890.27|10
1739405000000|2025-02-13 00:03:20|20970.64|20890.64|20966.65|20886.65|20970.64|20890.64|20966.65|20886.65|10
1739405010000|2025-02-13 00:03:30|20966.9|20886.9|20965.94|20885.94|20967.23|20887.23|20965.94|20885.94|9
1739405020000|2025-02-13 00:03:40|20963.78|20883.78|20958.99|20878.99|20963.78|20883.78|20958.76|20878.76|10
1739405030000|2025-02-13 00:03:50|20958.98|20878.98|20958.45|20878.45|20959.04|20879.04|20958.18|20878.18|10
1739405040000|2025-02-13 00:04:00|20958.51|20878.51|20960.68|20880.68|20960.68|20880.68|20958.51|20878.51|10
1739405050000|2025-02-13 00:04:10|20960.88|20880.88|20964.15|20884.15|20964.15|20884.15|20960.88|20880.88|10
1739405060000|2025-02-13 00:04:20|20963.51|20883.51|20964.75|20884.75|20964.93|20884.93|20963.51|20883.51|8
1739405070000|2025-02-13 00:04:30|20964.61|20884.61|20962.69|20882.69|20964.62|20884.62|20962.69|20882.69|10
1739405080000|2025-02-13 00:04:40|20962.68|20882.68|20965.42|20885.42|20965.42|20885.42|20961.61|20881.61|10
1739405090000|2025-02-13 00:04:50|20964.98|20884.98|20960.84|20880.84|20964.98|20884.98|20960.5|20880.5|10
1739405100000|2025-02-13 00:05:00|20961.32|20881.32|20960.37|20880.37|20961.92|20881.92|20960.37|20880.37|10
1739405110000|2025-02-13 00:05:10|20959.44|20879.44|20961.41|20881.41|20961.41|20881.41|20958.3|20878.3|10
1739405120000|2025-02-13 00:05:20|20962.66|20882.66|20963.55|20883.55|20964.45|20884.45|20962.66|20882.66|9
1739405130000|2025-02-13 00:05:30|20963.62|20883.62|20962.8|20882.8|20963.62|20883.62|20962.8|20882.8|9
1739405140000|2025-02-13 00:05:40|20962.61|20882.61|20963.04|20883.04|20963.71|20883.71|20962.44|20882.44|10
1739405150000|2025-02-13 00:05:50|20962.93|20882.93|20963.35|20883.35|20963.76|20883.76|20962.83|20882.83|10
1739405160000|2025-02-13 00:06:00|20963.36|20883.36|20963.19|20883.19|20963.9|20883.9|20963.19|20883.19|10
1739405170000|2025-02-13 00:06:10|20962.5|20882.5|20961.49|20881.49|20962.5|20882.5|20960.28|20880.28|10
1739405180000|2025-02-13 00:06:20|20961.48|20881.48|20961.91|20881.91|20961.91|20881.91|20960.77|20880.77|10
1739405190000|2025-02-13 00:06:30|20961.94|20881.94|20964.32|20884.32|20964.36|20884.36|20961.88|20881.88|9
1739405200000|2025-02-13 00:06:40|20964.06|20884.06|20962.58|20882.58|20964.07|20884.07|20962.58|20882.58|10
1739405210000|2025-02-13 00:06:50|20962.37|20882.37|20963.4|20883.4|20963.76|20883.76|20962.2|20882.2|9
1739405220000|2025-02-13 00:07:00|20963.37|20883.37|20965.47|20885.47|20965.79|20885.79|20963.37|20883.37|10
1739405230000|2025-02-13 00:07:10|20965.51|20885.51|20964.62|20884.62|20966.13|20886.13|20964.62|20884.62|10
1739405240000|2025-02-13 00:07:20|20964.64|20884.64|20957.31|20877.31|20964.64|20884.64|20957.31|20877.31|10
1739405250000|2025-02-13 00:07:30|20957.25|20877.25|20957.5|20877.5|20958.09|20878.09|20957.25|20877.25|9
1739405260000|2025-02-13 00:07:40|20957.76|20877.76|20954.38|20874.38|20957.85|20877.85|20954.38|20874.38|10
1739405270000|2025-02-13 00:07:50|20954.73|20874.73|20956.13|20876.13|20956.14|20876.14|20954.73|20874.73|10
1739405280000|2025-02-13 00:08:00|20955.89|20875.89|20956.72|20876.72|20956.72|20876.72|20955.89|20875.89|10
1739405290000|2025-02-13 00:08:10|20956.74|20876.74|20956.08|20876.08|20957.11|20877.11|20954.79|20874.79|10
1739405300000|2025-02-13 00:08:20|20955.84|20875.84|20954.07|20874.07|20955.84|20875.84|20954.07|20874.07|10
1739405310000|2025-02-13 00:08:30|20954.82|20874.82|20955.62|20875.62|20955.63|20875.63|20954.82|20874.82|10
1739405320000|2025-02-13 00:08:40|20955.68|20875.68|20956.01|20876.01|20956.2|20876.2|20955.25|20875.25|10
1739405330000|2025-02-13 00:08:50|20956.22|20876.22|20954.44|20874.44|20956.22|20876.22|20954.31|20874.31|10
1739405340000|2025-02-13 00:09:00|20954.59|20874.59|20955.27|20875.27|20955.27|20875.27|20953.36|20873.36|10
1739405350000|2025-02-13 00:09:10|20953.48|20873.48|20953.75|20873.75|20953.75|20873.75|20952.73|20872.73|10
1739405360000|2025-02-13 00:09:20|20953.79|20873.79|20955.62|20875.62|20955.62|20875.62|20953.79|20873.79|10
1739405370000|2025-02-13 00:09:30|20955.84|20875.84|20956.46|20876.46|20956.51|20876.51|20955.84|20875.84|10
1739405380000|2025-02-13 00:09:40|20956.51|20876.51|20954.37|20874.37|20956.51|20876.51|20954.37|20874.37|10
1739405390000|2025-02-13 00:09:50|20954.36|20874.36|20953.25|20873.25|20955.02|20875.02|20953.25|20873.25|10
1739405400000|2025-02-13 00:10:00|20953.26|20873.26|20949.79|20869.79|20953.26|20873.26|20949.79|20869.79|10
1739405410000|2025-02-13 00:10:10|20949.38|20869.38|20941.02|20861.02|20949.38|20869.38|20941.02|20861.02|10
1739405420000|2025-02-13 00:10:20|20940.87|20860.87|20938.15|20858.15|20940.87|20860.87|20937.9|20857.9|10
1739405430000|2025-02-13 00:10:30|20938.12|20858.12|20937.16|20857.16|20938.12|20858.12|20936.14|20856.14|10
1739405440000|2025-02-13 00:10:40|20940.09|20860.09|20939.1|20859.1|20943.42|20863.42|20939.1|20859.1|10
1739405450000|2025-02-13 00:10:50|20938.58|20858.58|20940.31|20860.31|20940.31|20860.31|20938.03|20858.03|10
1739405460000|2025-02-13 00:11:00|20940.35|20860.35|20941.08|20861.08|20941.09|20861.09|20939.84|20859.84|10
1739405470000|2025-02-13 00:11:10|20941.14|20861.14|20937.76|20857.76|20942.05|20862.05|20937.76|20857.76|10
1739405480000|2025-02-13 00:11:20|20937.59|20857.59|20935.07|20855.07|20937.59|20857.59|20935.05|20855.05|10
1739405490000|2025-02-13 00:11:30|20934.8|20854.8|20935.12|20855.12|20935.15|20855.15|20934.74|20854.74|10
1739405500000|2025-02-13 00:11:40|20934.9|20854.9|20935.99|20855.99|20935.99|20855.99|20934.07|20854.07|10
1739405510000|2025-02-13 00:11:50|20935.77|20855.77|20936.17|20856.17|20936.17|20856.17|20934.96|20854.96|10
1739405520000|2025-02-13 00:12:00|20936.22|20856.22|20933.77|20853.77|20936.22|20856.22|20933.77|20853.77|10
1739405530000|2025-02-13 00:12:10|20933.85|20853.85|20933.93|20853.93|20934.53|20854.53|20933.85|20853.85|10
1739405540000|2025-02-13 00:12:20|20933.86|20853.86|20930.32|20850.32|20934.41|20854.41|20930.32|20850.32|9
1739405550000|2025-02-13 00:12:30|20929.89|20849.89|20929.18|20849.18|20929.89|20849.89|20928.86|20848.86|10
1739405560000|2025-02-13 00:12:40|20928.99|20848.99|20928.55|20848.55|20929.45|20849.45|20928.45|20848.45|10
1739405570000|2025-02-13 00:12:50|20928.64|20848.64|20929.04|20849.04|20929.35|20849.35|20928.31|20848.31|9
1739405580000|2025-02-13 00:13:00|20928.76|20848.76|20928.11|20848.11|20929.06|20849.06|20927.66|20847.66|10
1739405590000|2025-02-13 00:13:10|20927.98|20847.98|20928.64|20848.64|20928.64|20848.64|20927.52|20847.52|9
1739405600000|2025-02-13 00:13:20|20928.69|20848.69|20928.08|20848.08|20929.27|20849.27|20928.08|20848.08|10
1739405610000|2025-02-13 00:13:30|20928.22|20848.22|20928.48|20848.48|20929.87|20849.87|20928.22|20848.22|9
1739405620000|2025-02-13 00:13:40|20927.83|20847.83|20920.07|20840.07|20927.83|20847.83|20920.07|20840.07|10
1739405630000|2025-02-13 00:13:50|20919.92|20839.92|20921.04|20841.04|20921.04|20841.04|20919.4|20839.4|10
1739405640000|2025-02-13 00:14:00|20921.11|20841.11|20919.97|20839.97|20921.11|20841.11|20919.49|20839.49|10
1739405650000|2025-02-13 00:14:10|20920.22|20840.22|20918.93|20838.93|20920.4|20840.4|20918.93|20838.93|9
1739405660000|2025-02-13 00:14:20|20918.87|20838.87|20918.61|20838.61|20918.87|20838.87|20918.61|20838.61|9
1739405670000|2025-02-13 00:14:30|20917.65|20837.65|20917.6|20837.6|20917.66|20837.66|20917.2|20837.2|10
1739405680000|2025-02-13 00:14:40|20917.57|20837.57|20916.51|20836.51|20917.57|20837.57|20916.23|20836.23|9
1739405690000|2025-02-13 00:14:50|20916.61|20836.61|20912.54|20832.54|20917.56|20837.56|20912.54|20832.54|10
1739405700000|2025-02-13 00:15:00|20912.61|20832.61|20914.08|20834.08|20914.41|20834.41|20912.5|20832.5|10
1739405710000|2025-02-13 00:15:10|20913.68|20833.68|20914.32|20834.32|20914.32|20834.32|20912.99|20832.99|10
1739405720000|2025-02-13 00:15:20|20914.72|20834.72|20917.96|20837.96|20917.96|20837.96|20914.61|20834.61|10
1739405730000|2025-02-13 00:15:30|20919.09|20839.09|20924.87|20844.87|20924.87|20844.87|20919.09|20839.09|10
1739405740000|2025-02-13 00:15:40|20924.9|20844.9|20925.39|20845.39|20925.9|20845.9|20924.9|20844.9|10
1739405750000|2025-02-13 00:15:50|20925.04|20845.04|20929.73|20849.73|20929.73|20849.73|20925.04|20845.04|10
1739405760000|2025-02-13 00:16:00|20929.67|20849.67|20929.89|20849.89|20930.55|20850.55|20929.64|20849.64|9
1739405770000|2025-02-13 00:16:10|20929.87|20849.87|20932.09|20852.09|20932.1|20852.1|20929.33|20849.33|10
1739405780000|2025-02-13 00:16:20|20932.08|20852.08|20931.31|20851.31|20933.19|20853.19|20930.03|20850.03|10
1739405790000|2025-02-13 00:16:30|20931.2|20851.2|20931.49|20851.49|20932.01|20852.01|20931.13|20851.13|10
1739405800000|2025-02-13 00:16:40|20931.36|20851.36|20929.48|20849.48|20931.95|20851.95|20928.79|20848.79|10
1739405810000|2025-02-13 00:16:50|20929.39|20849.39|20928.95|20848.95|20929.39|20849.39|20928.91|20848.91|10
1739405820000|2025-02-13 00:17:00|20927.96|20847.96|20925.86|20845.86|20927.96|20847.96|20925.69|20845.69|10
1739405830000|2025-02-13 00:17:10|20925.33|20845.33|20926.93|20846.93|20927.29|20847.29|20924.99|20844.99|10
1739405840000|2025-02-13 00:17:20|20926.97|20846.97|20926.95|20846.95|20927.06|20847.06|20926.35|20846.35|9
1739405850000|2025-02-13 00:17:30|20927.17|20847.17|20926.27|20846.27|20927.61|20847.61|20926.27|20846.27|10
1739405860000|2025-02-13 00:17:40|20925.42|20845.42|20926.62|20846.62|20926.89|20846.89|20925.42|20845.42|10
1739405870000|2025-02-13 00:17:50|20927.94|20847.94|20929.62|20849.62|20929.62|20849.62|20927.94|20847.94|9
1739405880000|2025-02-13 00:18:00|20929.68|20849.68|20926.99|20846.99|20929.68|20849.68|20926.99|20846.99|10
1739405890000|2025-02-13 00:18:10|20927.4|20847.4|20927.19|20847.19|20927.84|20847.84|20927.09|20847.09|10
1739405900000|2025-02-13 00:18:20|20926.17|20846.17|20924|20844|20926.17|20846.17|20924|20844|9
1739405910000|2025-02-13 00:18:30|20923.88|20843.88|20923.85|20843.85|20923.88|20843.88|20922.81|20842.81|10
1739405920000|2025-02-13 00:18:40|20924.32|20844.32|20924.39|20844.39|20924.39|20844.39|20923.77|20843.77|8
1739405930000|2025-02-13 00:18:50|20924.52|20844.52|20920.22|20840.22|20924.54|20844.54|20918.77|20838.77|10
1739405940000|2025-02-13 00:19:00|20920.57|20840.57|20919.64|20839.64|20920.57|20840.57|20919.15|20839.15|10
1739405950000|2025-02-13 00:19:10|20920.07|20840.07|20921.18|20841.18|20922.56|20842.56|20920.07|20840.07|10
1739405960000|2025-02-13 00:19:20|20921.25|20841.25|20921.77|20841.77|20921.81|20841.81|20921.08|20841.08|9
1739405970000|2025-02-13 00:19:30|20922.4|20842.4|20926.11|20846.11|20926.11|20846.11|20922.4|20842.4|9
1739405980000|2025-02-13 00:19:40|20926.79|20846.79|20927.53|20847.53|20928.73|20848.73|20926.79|20846.79|9
1739405990000|2025-02-13 00:19:50|20927.16|20847.16|20926.26|20846.26|20927.16|20847.16|20925.9|20845.9|10
1739406000000|2025-02-13 00:20:00|20926.53|20846.53|20926.36|20846.36|20926.65|20846.65|20925.24|20845.24|9
1739406010000|2025-02-13 00:20:10|20926.52|20846.52|20927.68|20847.68|20927.68|20847.68|20925.78|20845.78|10
1739406020000|2025-02-13 00:20:20|20927.71|20847.71|20929.04|20849.04|20929.04|20849.04|20927.68|20847.68|10
1739406030000|2025-02-13 00:20:30|20929.17|20849.17|20935.02|20855.02|20935.02|20855.02|20929.17|20849.17|10
1739406040000|2025-02-13 00:20:40|20935.47|20855.47|20937.6|20857.6|20938.47|20858.47|20935.47|20855.47|10
1739406050000|2025-02-13 00:20:50|20937.09|20857.09|20937.83|20857.83|20937.83|20857.83|20936.83|20856.83|8
1739406060000|2025-02-13 00:21:00|20937.6|20857.6|20936|20856|20937.6|20857.6|20935.87|20855.87|10
1739406070000|2025-02-13 00:21:10|20936.01|20856.01|20939.36|20859.36|20939.64|20859.64|20936.01|20856.01|10
1739406080000|2025-02-13 00:21:20|20939.89|20859.89|20943.34|20863.34|20943.34|20863.34|20939.89|20859.89|10
1739406090000|2025-02-13 00:21:30|20943.49|20863.49|20942.41|20862.41|20943.56|20863.56|20942.41|20862.41|10
1739406100000|2025-02-13 00:21:40|20942.33|20862.33|20940.12|20860.12|20942.33|20862.33|20939.7|20859.7|10
1739406110000|2025-02-13 00:21:50|20940.08|20860.08|20937.68|20857.68|20940.15|20860.15|20937.68|20857.68|10
1739406120000|2025-02-13 00:22:00|20937.56|20857.56|20936.48|20856.48|20937.56|20857.56|20936.48|20856.48|9
1739406130000|2025-02-13 00:22:10|20936.62|20856.62|20935.6|20855.6|20936.62|20856.62|20935.56|20855.56|9
1739406140000|2025-02-13 00:22:20|20935.45|20855.45|20935.47|20855.47|20935.54|20855.54|20935.26|20855.26|10
1739406150000|2025-02-13 00:22:30|20935.43|20855.43|20934.55|20854.55|20935.85|20855.85|20934.55|20854.55|10
1739406160000|2025-02-13 00:22:40|20934.41|20854.41|20932.26|20852.26|20934.41|20854.41|20932.26|20852.26|10
1739406170000|2025-02-13 00:22:50|20932.36|20852.36|20932.82|20852.82|20932.84|20852.84|20932.36|20852.36|10
1739406180000|2025-02-13 00:23:00|20932.86|20852.86|20930.97|20850.97|20932.86|20852.86|20929.45|20849.45|10
1739406190000|2025-02-13 00:23:10|20930.71|20850.71|20930.34|20850.34|20931.63|20851.63|20930.34|20850.34|10
1739406200000|2025-02-13 00:23:20|20929.83|20849.83|20929.36|20849.36|20929.83|20849.83|20929.36|20849.36|10
1739406210000|2025-02-13 00:23:30|20929.58|20849.58|20928.11|20848.11|20929.58|20849.58|20928.09|20848.09|10
1739406220000|2025-02-13 00:23:40|20927.99|20847.99|20924.06|20844.06|20928.28|20848.28|20924.06|20844.06|10
1739406230000|2025-02-13 00:23:50|20923.4|20843.4|20922.31|20842.31|20923.4|20843.4|20922.31|20842.31|10
1739406240000|2025-02-13 00:24:00|20922.17|20842.17|20918.85|20838.85|20922.2|20842.2|20918.55|20838.55|9
1739406250000|2025-02-13 00:24:10|20918.17|20838.17|20914.31|20834.31|20918.17|20838.17|20913.81|20833.81|10
1739406260000|2025-02-13 00:24:20|20913.95|20833.95|20913.27|20833.27|20914.49|20834.49|20913.27|20833.27|9
1739406270000|2025-02-13 00:24:30|20912.99|20832.99|20902.06|20822.06|20912.99|20832.99|20901.53|20821.53|10
1739406280000|2025-02-13 00:24:40|20901.83|20821.83|20901.36|20821.36|20902.64|20822.64|20899.13|20819.13|9
1739406290000|2025-02-13 00:24:50|20901.65|20821.65|20902.61|20822.61|20902.61|20822.61|20901.65|20821.65|10
1739406300000|2025-02-13 00:25:00|20903.35|20823.35|20902.08|20822.08|20903.39|20823.39|20902.08|20822.08|10
1739406310000|2025-02-13 00:25:10|20901.95|20821.95|20900.99|20820.99|20901.95|20821.95|20900.99|20820.99|10
1739406320000|2025-02-13 00:25:20|20901.07|20821.07|20903|20823|20903|20823|20901.07|20821.07|10
1739406330000|2025-02-13 00:25:30|20903.46|20823.46|20904.69|20824.69|20904.69|20824.69|20902.62|20822.62|10
1739406340000|2025-02-13 00:25:40|20905.31|20825.31|20907.7|20827.7|20907.7|20827.7|20905.31|20825.31|9
1739406350000|2025-02-13 00:25:50|20907.73|20827.73|20907.4|20827.4|20907.75|20827.75|20907.39|20827.39|10
1739406360000|2025-02-13 00:26:00|20907.61|20827.61|20908.78|20828.78|20909.83|20829.83|20907.61|20827.61|10
1739406370000|2025-02-13 00:26:10|20908.29|20828.29|20904.99|20824.99|20908.5|20828.5|20904.99|20824.99|10
1739406380000|2025-02-13 00:26:20|20904.92|20824.92|20902.91|20822.91|20904.92|20824.92|20902.57|20822.57|10
1739406390000|2025-02-13 00:26:30|20903.06|20823.06|20904.93|20824.93|20904.93|20824.93|20903.06|20823.06|10
1739406400000|2025-02-13 00:26:40|20905.11|20825.11|20907.16|20827.16|20907.16|20827.16|20905.11|20825.11|9
1739406410000|2025-02-13 00:26:50|20907.21|20827.21|20910.44|20830.44|20910.44|20830.44|20907.21|20827.21|9
1739406420000|2025-02-13 00:27:00|20910.64|20830.64|20911.95|20831.95|20911.95|20831.95|20910.53|20830.53|10
1739406430000|2025-02-13 00:27:10|20912.2|20832.2|20915.22|20835.22|20915.22|20835.22|20912.2|20832.2|9
1739406440000|2025-02-13 00:27:20|20915.8|20835.8|20916.15|20836.15|20916.15|20836.15|20915.58|20835.58|10
1739406450000|2025-02-13 00:27:30|20916.19|20836.19|20917.49|20837.49|20917.49|20837.49|20916.19|20836.19|9
1739406460000|2025-02-13 00:27:40|20917.55|20837.55|20917.01|20837.01|20917.67|20837.67|20917.01|20837.01|10
1739406470000|2025-02-13 00:27:50|20916.86|20836.86|20917.75|20837.75|20919.16|20839.16|20916.86|20836.86|10
1739406480000|2025-02-13 00:28:00|20917.89|20837.89|20920.14|20840.14|20920.43|20840.43|20917.89|20837.89|10
1739406490000|2025-02-13 00:28:10|20920.18|20840.18|20921.15|20841.15|20922.88|20842.88|20920.18|20840.18|10
1739406500000|2025-02-13 00:28:20|20921.18|20841.18|20922.63|20842.63|20923.17|20843.17|20920.94|20840.94|9
1739406510000|2025-02-13 00:28:30|20922.41|20842.41|20924.02|20844.02|20924.02|20844.02|20920.99|20840.99|10
1739406520000|2025-02-13 00:28:40|20924.22|20844.22|20927|20847|20927|20847|20924.22|20844.22|7
1739406530000|2025-02-13 00:28:50|20926.97|20846.97|20927.52|20847.52|20927.66|20847.66|20926.3|20846.3|10
1739406540000|2025-02-13 00:29:00|20927.58|20847.58|20927.72|20847.72|20927.89|20847.89|20927.02|20847.02|10
1739406550000|2025-02-13 00:29:10|20928.39|20848.39|20928.68|20848.68|20929.13|20849.13|20928.39|20848.39|9
1739406560000|2025-02-13 00:29:20|20928.38|20848.38|20927.84|20847.84|20928.38|20848.38|20927.71|20847.71|10
1739406570000|2025-02-13 00:29:30|20927.83|20847.83|20927.68|20847.68|20928.14|20848.14|20927.68|20847.68|10
1739406580000|2025-02-13 00:29:40|20927.48|20847.48|20925.86|20845.86|20927.48|20847.48|20925.86|20845.86|10
1739406590000|2025-02-13 00:29:50|20925.35|20845.35|20925.01|20845.01|20925.68|20845.68|20925.01|20845.01|8
1739406600000|2025-02-13 00:30:00|20925.42|20845.42|20923.73|20843.73|20925.42|20845.42|20923.65|20843.65|9
1739406610000|2025-02-13 00:30:10|20923.77|20843.77|20926.16|20846.16|20926.18|20846.18|20923.77|20843.77|9
1739406620000|2025-02-13 00:30:20|20926.15|20846.15|20928.19|20848.19|20928.19|20848.19|20925.72|20845.72|10
1739406630000|2025-02-13 00:30:30|20928.4|20848.4|20930.65|20850.65|20930.95|20850.95|20928.4|20848.4|10
1739406640000|2025-02-13 00:30:40|20930.71|20850.71|20931.3|20851.3|20931.4|20851.4|20930.71|20850.71|9
1739406650000|2025-02-13 00:30:50|20931.39|20851.39|20934.63|20854.63|20935|20855|20931.39|20851.39|9
1739406660000|2025-02-13 00:31:00|20934.61|20854.61|20937.36|20857.36|20937.36|20857.36|20933.12|20853.12|10
1739406670000|2025-02-13 00:31:10|20937.67|20857.67|20936.25|20856.25|20937.74|20857.74|20936.17|20856.17|10
1739406680000|2025-02-13 00:31:20|20936.16|20856.16|20934.94|20854.94|20936.19|20856.19|20934.91|20854.91|9
1739406690000|2025-02-13 00:31:30|20934.83|20854.83|20932.19|20852.19|20935.05|20855.05|20932.04|20852.04|10
1739406700000|2025-02-13 00:31:40|20931.98|20851.98|20928.29|20848.29|20931.98|20851.98|20928.29|20848.29|9
1739406710000|2025-02-13 00:31:50|20927.43|20847.43|20927.16|20847.16|20927.92|20847.92|20926.27|20846.27|10
1739406720000|2025-02-13 00:32:00|20927.13|20847.13|20924.44|20844.44|20927.16|20847.16|20924.44|20844.44|10
1739406730000|2025-02-13 00:32:10|20924.75|20844.75|20925.64|20845.64|20925.64|20845.64|20924.75|20844.75|9
1739406740000|2025-02-13 00:32:20|20925.71|20845.71|20926.26|20846.26|20926.26|20846.26|20925.71|20845.71|10
1739406750000|2025-02-13 00:32:30|20926.29|20846.29|20929.4|20849.4|20929.4|20849.4|20926.29|20846.29|10
1739406760000|2025-02-13 00:32:40|20929.17|20849.17|20933.06|20853.06|20934.09|20854.09|20929.17|20849.17|10
1739406770000|2025-02-13 00:32:50|20931.89|20851.89|20930.57|20850.57|20931.89|20851.89|20930.5|20850.5|9
1739406780000|2025-02-13 00:33:00|20930.78|20850.78|20932.18|20852.18|20932.18|20852.18|20930.78|20850.78|10
1739406790000|2025-02-13 00:33:10|20932.19|20852.19|20931.3|20851.3|20932.31|20852.31|20931.3|20851.3|10
1739406800000|2025-02-13 00:33:20|20931.4|20851.4|20931.05|20851.05|20931.4|20851.4|20930.51|20850.51|10
1739406810000|2025-02-13 00:33:30|20932.04|20852.04|20929.36|20849.36|20932.11|20852.11|20929.36|20849.36|10
1739406820000|2025-02-13 00:33:40|20929.38|20849.38|20932.22|20852.22|20932.22|20852.22|20929.38|20849.38|10
1739406830000|2025-02-13 00:33:50|20931.92|20851.92|20933.78|20853.78|20933.78|20853.78|20931.89|20851.89|10
1739406840000|2025-02-13 00:34:00|20933.8|20853.8|20933.1|20853.1|20933.92|20853.92|20933.01|20853.01|10
1739406850000|2025-02-13 00:34:10|20934.36|20854.36|20931.75|20851.75|20934.47|20854.47|20931.75|20851.75|10
1739406860000|2025-02-13 00:34:20|20931.77|20851.77|20931.46|20851.46|20931.78|20851.78|20931.44|20851.44|10
1739406870000|2025-02-13 00:34:30|20932.22|20852.22|20931.46|20851.46|20932.5|20852.5|20931.03|20851.03|10
1739406880000|2025-02-13 00:34:40|20932.07|20852.07|20934.12|20854.12|20934.12|20854.12|20932.07|20852.07|10
1739406890000|2025-02-13 00:34:50|20934.51|20854.51|20932.24|20852.24|20934.72|20854.72|20932.24|20852.24|9
1739406900000|2025-02-13 00:35:00|20932.3|20852.3|20932.85|20852.85|20932.89|20852.89|20932.3|20852.3|10
1739406910000|2025-02-13 00:35:10|20932.96|20852.96|20935.49|20855.49|20935.56|20855.56|20932.96|20852.96|10
1739406920000|2025-02-13 00:35:20|20935.6|20855.6|20938.55|20858.55|20938.55|20858.55|20935.54|20855.54|10
1739406930000|2025-02-13 00:35:30|20938.77|20858.77|20939.84|20859.84|20941.2|20861.2|20938.77|20858.77|9
1739406940000|2025-02-13 00:35:40|20939.09|20859.09|20937.58|20857.58|20939.09|20859.09|20937.58|20857.58|10
1739406950000|2025-02-13 00:35:50|20936.98|20856.98|20936.89|20856.89|20936.98|20856.98|20936.54|20856.54|9
1739406960000|2025-02-13 00:36:00|20936.74|20856.74|20936.6|20856.6|20936.74|20856.74|20936.6|20856.6|7
1739406970000|2025-02-13 00:36:10|20936.07|20856.07|20935.23|20855.23|20936.07|20856.07|20935.22|20855.22|8
1739406980000|2025-02-13 00:36:20|20935.08|20855.08|20934.11|20854.11|20935.08|20855.08|20934.01|20854.01|9
1739406990000|2025-02-13 00:36:30|20933.87|20853.87|20931.44|20851.44|20933.87|20853.87|20931.16|20851.16|9
1739407000000|2025-02-13 00:36:40|20931.53|20851.53|20931.45|20851.45|20932.41|20852.41|20931.45|20851.45|10
1739407010000|2025-02-13 00:36:50|20931.47|20851.47|20928.4|20848.4|20931.47|20851.47|20928.4|20848.4|9
1739407020000|2025-02-13 00:37:00|20928.67|20848.67|20931.34|20851.34|20931.34|20851.34|20928.42|20848.42|10
1739407030000|2025-02-13 00:37:10|20931.61|20851.61|20933.84|20853.84|20934.46|20854.46|20931.61|20851.61|9
1739407040000|2025-02-13 00:37:20|20934.36|20854.36|20933.62|20853.62|20934.42|20854.42|20933.62|20853.62|10
1739407050000|2025-02-13 00:37:30|20933.82|20853.82|20931.07|20851.07|20933.82|20853.82|20931.07|20851.07|10
1739407060000|2025-02-13 00:37:40|20931.18|20851.18|20932.53|20852.53|20932.53|20852.53|20931.18|20851.18|10
1739407070000|2025-02-13 00:37:50|20935.25|20855.25|20936.77|20856.77|20936.87|20856.87|20934.79|20854.79|10
1739407080000|2025-02-13 00:38:00|20937.16|20857.16|20932.71|20852.71|20937.16|20857.16|20932.71|20852.71|10
1739407090000|2025-02-13 00:38:10|20932.18|20852.18|20930.91|20850.91|20932.18|20852.18|20930.91|20850.91|9
1739407100000|2025-02-13 00:38:20|20930.86|20850.86|20929.46|20849.46|20930.86|20850.86|20929.46|20849.46|10
1739407110000|2025-02-13 00:38:30|20929.48|20849.48|20929.56|20849.56|20929.56|20849.56|20929.15|20849.15|10
1739407120000|2025-02-13 00:38:40|20929.55|20849.55|20928.4|20848.4|20929.6|20849.6|20928.4|20848.4|10
1739407130000|2025-02-13 00:38:50|20928.08|20848.08|20928.93|20848.93|20929.03|20849.03|20927.54|20847.54|10
1739407140000|2025-02-13 00:39:00|20928.95|20848.95|20928.42|20848.42|20929.04|20849.04|20928.42|20848.42|10
1739407150000|2025-02-13 00:39:10|20928.48|20848.48|20922.59|20842.59|20928.48|20848.48|20922.59|20842.59|10
1739407160000|2025-02-13 00:39:20|20922.58|20842.58|20921.59|20841.59|20923.78|20843.78|20921.59|20841.59|10
1739407170000|2025-02-13 00:39:30|20921.64|20841.64|20919.51|20839.51|20921.84|20841.84|20919.51|20839.51|10
1739407180000|2025-02-13 00:39:40|20918.77|20838.77|20916.47|20836.47|20918.77|20838.77|20916.25|20836.25|10
1739407190000|2025-02-13 00:39:50|20916.53|20836.53|20916.93|20836.93|20917.26|20837.26|20916.07|20836.07|10
1739407200000|2025-02-13 00:40:00|20916.66|20836.66|20917.81|20837.81|20917.81|20837.81|20915.46|20835.46|10
1739407210000|2025-02-13 00:40:10|20918.22|20838.22|20920.67|20840.67|20921.13|20841.13|20918.08|20838.08|10
1739407220000|2025-02-13 00:40:20|20921.12|20841.12|20921.76|20841.76|20921.76|20841.76|20921.12|20841.12|10
1739407230000|2025-02-13 00:40:30|20921.8|20841.8|20922.24|20842.24|20922.28|20842.28|20920.39|20840.39|10
1739407240000|2025-02-13 00:40:40|20922.55|20842.55|20925.51|20845.51|20925.51|20845.51|20922.55|20842.55|10
1739407250000|2025-02-13 00:40:50|20925.58|20845.58|20925.18|20845.18|20926.82|20846.82|20925.18|20845.18|10
1739407260000|2025-02-13 00:41:00|20925.03|20845.03|20923.17|20843.17|20925.03|20845.03|20923.17|20843.17|10
1739407270000|2025-02-13 00:41:10|20922.62|20842.62|20921.12|20841.12|20923|20843|20921.12|20841.12|10
1739407280000|2025-02-13 00:41:20|20919.96|20839.96|20918.22|20838.22|20919.96|20839.96|20917.54|20837.54|10
1739407290000|2025-02-13 00:41:30|20918.05|20838.05|20916.66|20836.66|20918.05|20838.05|20916.66|20836.66|9
1739407300000|2025-02-13 00:41:40|20916.64|20836.64|20914.99|20834.99|20916.64|20836.64|20914.99|20834.99|10
1739407310000|2025-02-13 00:41:50|20915.22|20835.22|20914.23|20834.23|20915.22|20835.22|20914.23|20834.23|10
1739407320000|2025-02-13 00:42:00|20914.27|20834.27|20914.07|20834.07|20914.96|20834.96|20913.44|20833.44|10
1739407330000|2025-02-13 00:42:10|20914.01|20834.01|20912.81|20832.81|20914.21|20834.21|20912.81|20832.81|10
1739407340000|2025-02-13 00:42:20|20912.7|20832.7|20908.42|20828.42|20912.96|20832.96|20908.42|20828.42|10
1739407350000|2025-02-13 00:42:30|20908.37|20828.37|20908.42|20828.42|20908.42|20828.42|20906.19|20826.19|10
1739407360000|2025-02-13 00:42:40|20908.44|20828.44|20906.38|20826.38|20908.44|20828.44|20906.31|20826.31|10
1739407370000|2025-02-13 00:42:50|20906.16|20826.16|20904.46|20824.46|20906.45|20826.45|20904.4|20824.4|10
1739407380000|2025-02-13 00:43:00|20903.87|20823.87|20903.96|20823.96|20904.36|20824.36|20902.79|20822.79|10
1739407390000|2025-02-13 00:43:10|20903.61|20823.61|20903.78|20823.78|20903.88|20823.88|20903.24|20823.24|10
1739407400000|2025-02-13 00:43:20|20903.54|20823.54|20902.59|20822.59|20903.54|20823.54|20902.2|20822.2|9
1739407410000|2025-02-13 00:43:30|20900.91|20820.91|20905.2|20825.2|20905.2|20825.2|20900.91|20820.91|10
1739407420000|2025-02-13 00:43:40|20905.05|20825.05|20906.07|20826.07|20906.59|20826.59|20905.05|20825.05|10
1739407430000|2025-02-13 00:43:50|20906.03|20826.03|20905.59|20825.59|20906.45|20826.45|20904.99|20824.99|10
1739407440000|2025-02-13 00:44:00|20905.68|20825.68|20907.92|20827.92|20908.59|20828.59|20905.68|20825.68|10
1739407450000|2025-02-13 00:44:10|20907.47|20827.47|20907.7|20827.7|20907.8|20827.8|20907.1|20827.1|10
1739407460000|2025-02-13 00:44:20|20907.78|20827.78|20908.73|20828.73|20908.92|20828.92|20907.78|20827.78|10
1739407470000|2025-02-13 00:44:30|20908.74|20828.74|20908.24|20828.24|20909.11|20829.11|20908.24|20828.24|9
1739407480000|2025-02-13 00:44:40|20908.16|20828.16|20907.41|20827.41|20908.27|20828.27|20906.83|20826.83|9
1739407490000|2025-02-13 00:44:50|20907.29|20827.29|20905.59|20825.59|20907.31|20827.31|20905.59|20825.59|9
1739407500000|2025-02-13 00:45:00|20904.93|20824.93|20903.1|20823.1|20904.93|20824.93|20903.1|20823.1|10
1739407510000|2025-02-13 00:45:10|20901.8|20821.8|20896.95|20816.95|20901.8|20821.8|20896.81|20816.81|10
1739407520000|2025-02-13 00:45:20|20897.39|20817.39|20897.82|20817.82|20899.06|20819.06|20897.39|20817.39|9
1739407530000|2025-02-13 00:45:30|20897.66|20817.66|20896.78|20816.78|20897.8|20817.8|20896.78|20816.78|9
1739407540000|2025-02-13 00:45:40|20897.3|20817.3|20896.91|20816.91|20898.32|20818.32|20896.91|20816.91|10
1739407550000|2025-02-13 00:45:50|20896.83|20816.83|20897.6|20817.6|20897.63|20817.63|20896.72|20816.72|10
1739407560000|2025-02-13 00:46:00|20897.33|20817.33|20897.53|20817.53|20897.69|20817.69|20897.17|20817.17|8
1739407570000|2025-02-13 00:46:10|20897.59|20817.59|20903.47|20823.47|20903.47|20823.47|20897.59|20817.59|10
1739407580000|2025-02-13 00:46:20|20903.99|20823.99|20899.49|20819.49|20903.99|20823.99|20899.49|20819.49|10
1739407590000|2025-02-13 00:46:30|20899.53|20819.53|20899.83|20819.83|20899.83|20819.83|20897.97|20817.97|10
1739407600000|2025-02-13 00:46:40|20899.68|20819.68|20897.85|20817.85|20900.05|20820.05|20897.85|20817.85|10
1739407610000|2025-02-13 00:46:50|20897.87|20817.87|20899.26|20819.26|20899.26|20819.26|20897.23|20817.23|10
1739407620000|2025-02-13 00:47:00|20899.31|20819.31|20900.16|20820.16|20900.16|20820.16|20899.31|20819.31|10
1739407630000|2025-02-13 00:47:10|20900.09|20820.09|20900.57|20820.57|20901.38|20821.38|20900.09|20820.09|10
1739407640000|2025-02-13 00:47:20|20900.39|20820.39|20901.06|20821.06|20901.92|20821.92|20900.39|20820.39|10
1739407650000|2025-02-13 00:47:30|20898.99|20818.99|20899.12|20819.12|20899.12|20819.12|20898.23|20818.23|10
1739407660000|2025-02-13 00:47:40|20899.67|20819.67|20902.41|20822.41|20902.81|20822.81|20899.6|20819.6|9
1739407670000|2025-02-13 00:47:50|20902.43|20822.43|20903.81|20823.81|20903.81|20823.81|20901.94|20821.94|10
1739407680000|2025-02-13 00:48:00|20903.8|20823.8|20902.82|20822.82|20903.98|20823.98|20902.82|20822.82|10
1739407690000|2025-02-13 00:48:10|20903.37|20823.37|20904.57|20824.57|20904.98|20824.98|20903.37|20823.37|10
1739407700000|2025-02-13 00:48:20|20905|20825|20906.49|20826.49|20906.49|20826.49|20905|20825|9
1739407710000|2025-02-13 00:48:30|20906.54|20826.54|20906.66|20826.66|20908.18|20828.18|20906.54|20826.54|10
1739407720000|2025-02-13 00:48:40|20906.6|20826.6|20906.9|20826.9|20906.9|20826.9|20906.35|20826.35|8
1739407730000|2025-02-13 00:48:50|20906.87|20826.87|20905.31|20825.31|20906.89|20826.89|20905.31|20825.31|10
1739407740000|2025-02-13 00:49:00|20903.88|20823.88|20898.6|20818.6|20903.88|20823.88|20898.6|20818.6|10
1739407750000|2025-02-13 00:49:10|20894.65|20814.65|20886.91|20806.91|20894.65|20814.65|20886.69|20806.69|10
1739407760000|2025-02-13 00:49:20|20888.3|20808.3|20883.82|20803.82|20888.3|20808.3|20883.82|20803.82|10
1739407770000|2025-02-13 00:49:30|20883.47|20803.47|20881.48|20801.48|20883.47|20803.47|20880.86|20800.86|10
1739407780000|2025-02-13 00:49:40|20881.7|20801.7|20881.56|20801.56|20881.7|20801.7|20879.91|20799.91|10
1739407790000|2025-02-13 00:49:50|20881.7|20801.7|20878.78|20798.78|20882.22|20802.22|20878.78|20798.78|10
1739407800000|2025-02-13 00:50:00|20878.76|20798.76|20879.44|20799.44|20879.83|20799.83|20878.71|20798.71|10
1739407810000|2025-02-13 00:50:10|20879.47|20799.47|20883.22|20803.22|20883.22|20803.22|20879.47|20799.47|10
1739407820000|2025-02-13 00:50:20|20883.92|20803.92|20888.72|20808.72|20888.72|20808.72|20883.92|20803.92|10
1739407830000|2025-02-13 00:50:30|20888.66|20808.66|20890.4|20810.4|20890.78|20810.78|20888.25|20808.25|10
1739407840000|2025-02-13 00:50:40|20890.34|20810.34|20895.27|20815.27|20895.75|20815.75|20890.34|20810.34|10
1739407850000|2025-02-13 00:50:50|20894.67|20814.67|20895.1|20815.1|20895.1|20815.1|20894.55|20814.55|10
1739407860000|2025-02-13 00:51:00|20895.17|20815.17|20897.56|20817.56|20898.09|20818.09|20895.17|20815.17|10
1739407870000|2025-02-13 00:51:10|20896.77|20816.77|20894.58|20814.58|20896.77|20816.77|20894.19|20814.19|10
1739407880000|2025-02-13 00:51:20|20894.9|20814.9|20893.82|20813.82|20895.16|20815.16|20893.61|20813.61|10
1739407890000|2025-02-13 00:51:30|20893.81|20813.81|20893.54|20813.54|20894.06|20814.06|20891.79|20811.79|10
1739407900000|2025-02-13 00:51:40|20893.57|20813.57|20895.38|20815.38|20895.38|20815.38|20893.12|20813.12|10
1739407910000|2025-02-13 00:51:50|20895.45|20815.45|20891.8|20811.8|20895.45|20815.45|20891.8|20811.8|10
1739407920000|2025-02-13 00:52:00|20891.34|20811.34|20889.66|20809.66|20891.66|20811.66|20889.66|20809.66|10
1739407930000|2025-02-13 00:52:10|20889.56|20809.56|20886.97|20806.97|20889.56|20809.56|20886.97|20806.97|10
1739407940000|2025-02-13 00:52:20|20886.49|20806.49|20886.5|20806.5|20886.57|20806.57|20885.9|20805.9|10
1739407950000|2025-02-13 00:52:30|20886.53|20806.53|20889.49|20809.49|20889.49|20809.49|20886.48|20806.48|7
1739407960000|2025-02-13 00:52:40|20889.88|20809.88|20890.68|20810.68|20890.68|20810.68|20889.88|20809.88|10
1739407970000|2025-02-13 00:52:50|20890.81|20810.81|20890.76|20810.76|20890.81|20810.81|20890.22|20810.22|10
1739407980000|2025-02-13 00:53:00|20890.84|20810.84|20887.83|20807.83|20891.35|20811.35|20887.83|20807.83|9
1739407990000|2025-02-13 00:53:10|20886.9|20806.9|20885.82|20805.82|20886.9|20806.9|20885.77|20805.77|10
1739408000000|2025-02-13 00:53:20|20885.34|20805.34|20885.37|20805.37|20885.58|20805.58|20884.79|20804.79|9
1739408010000|2025-02-13 00:53:30|20885.35|20805.35|20883.64|20803.64|20885.73|20805.73|20883.26|20803.26|10
1739408020000|2025-02-13 00:53:40|20882.83|20802.83|20881.85|20801.85|20883.62|20803.62|20881.85|20801.85|10
1739408030000|2025-02-13 00:53:50|20881.8|20801.8|20881.34|20801.34|20882.52|20802.52|20881.2|20801.2|10
1739408040000|2025-02-13 00:54:00|20881.4|20801.4|20882.42|20802.42|20882.42|20802.42|20880.72|20800.72|10
1739408050000|2025-02-13 00:54:10|20883.15|20803.15|20886.45|20806.45|20886.45|20806.45|20883.15|20803.15|10
1739408060000|2025-02-13 00:54:20|20886.58|20806.58|20888.4|20808.4|20888.4|20808.4|20886.58|20806.58|9
1739408070000|2025-02-13 00:54:30|20888.54|20808.54|20887.8|20807.8|20888.59|20808.59|20887.76|20807.76|9
1739408080000|2025-02-13 00:54:40|20887.83|20807.83|20886.42|20806.42|20887.83|20807.83|20886.36|20806.36|10
1739408090000|2025-02-13 00:54:50|20886.15|20806.15|20885.62|20805.62|20886.15|20806.15|20885.62|20805.62|10
1739408100000|2025-02-13 00:55:00|20885.49|20805.49|20886.84|20806.84|20886.88|20806.88|20885.08|20805.08|10
1739408110000|2025-02-13 00:55:10|20887.08|20807.08|20891.66|20811.66|20891.66|20811.66|20887.08|20807.08|9
1739408120000|2025-02-13 00:55:20|20891.68|20811.68|20898.57|20818.57|20898.57|20818.57|20891.68|20811.68|9
1739408130000|2025-02-13 00:55:30|20898.66|20818.66|20901.76|20821.76|20903.65|20823.65|20898.66|20818.66|10
1739408140000|2025-02-13 00:55:40|20900.24|20820.24|20902.04|20822.04|20902.04|20822.04|20900.24|20820.24|10
1739408150000|2025-02-13 00:55:50|20902.18|20822.18|20905.35|20825.35|20905.35|20825.35|20902.18|20822.18|6
1739408160000|2025-02-13 00:56:00|20905.39|20825.39|20907.48|20827.48|20907.48|20827.48|20905.39|20825.39|9
1739408170000|2025-02-13 00:56:10|20907.46|20827.46|20910.2|20830.2|20910.2|20830.2|20907.46|20827.46|10
1739408180000|2025-02-13 00:56:20|20910.48|20830.48|20913.29|20833.29|20913.29|20833.29|20910.48|20830.48|9
1739408190000|2025-02-13 00:56:30|20913.27|20833.27|20917.87|20837.87|20917.94|20837.94|20912.5|20832.5|10
1739408200000|2025-02-13 00:56:40|20917.92|20837.92|20920.23|20840.23|20920.23|20840.23|20917.92|20837.92|9
1739408210000|2025-02-13 00:56:50|20920.77|20840.77|20923.07|20843.07|20923.07|20843.07|20920.07|20840.07|10
1739408220000|2025-02-13 00:57:00|20922.97|20842.97|20923.67|20843.67|20924.14|20844.14|20922.92|20842.92|9
1739408230000|2025-02-13 00:57:10|20923.44|20843.44|20924.24|20844.24|20924.24|20844.24|20923.27|20843.27|10
1739408240000|2025-02-13 00:57:20|20924.47|20844.47|20927.96|20847.96|20927.96|20847.96|20924.18|20844.18|10
1739408250000|2025-02-13 00:57:30|20928.02|20848.02|20929.24|20849.24|20929.28|20849.28|20928.02|20848.02|10
1739408260000|2025-02-13 00:57:40|20929.18|20849.18|20926.69|20846.69|20929.41|20849.41|20926.69|20846.69|10
1739408270000|2025-02-13 00:57:50|20926.62|20846.62|20925.15|20845.15|20926.67|20846.67|20925.15|20845.15|10
1739408280000|2025-02-13 00:58:00|20925.1|20845.1|20925.61|20845.61|20925.77|20845.77|20924.93|20844.93|8
1739408290000|2025-02-13 00:58:10|20926.69|20846.69|20931.15|20851.15|20931.15|20851.15|20926.69|20846.69|10
1739408300000|2025-02-13 00:58:20|20929.67|20849.67|20927.02|20847.02|20929.67|20849.67|20925.42|20845.42|9
1739408310000|2025-02-13 00:58:30|20926.82|20846.82|20927.81|20847.81|20928.07|20848.07|20926.73|20846.73|10
1739408320000|2025-02-13 00:58:40|20927.53|20847.53|20929.37|20849.37|20929.44|20849.44|20926.83|20846.83|10
1739408330000|2025-02-13 00:58:50|20930.04|20850.04|20931.08|20851.08|20931.08|20851.08|20929.76|20849.76|10
1739408340000|2025-02-13 00:59:00|20931.1|20851.1|20929.84|20849.84|20931.1|20851.1|20929.81|20849.81|9
1739408350000|2025-02-13 00:59:10|20928.5|20848.5|20929.08|20849.08|20929.28|20849.28|20927.08|20847.08|10
1739408360000|2025-02-13 00:59:20|20929.13|20849.13|20929.65|20849.65|20929.65|20849.65|20929.13|20849.13|9
1739408370000|2025-02-13 00:59:30|20929.53|20849.53|20930.87|20850.87|20930.87|20850.87|20929.53|20849.53|10
1739408380000|2025-02-13 00:59:40|20931|20851|20932.56|20852.56|20932.56|20852.56|20930.61|20850.61|9
1739408390000|2025-02-13 00:59:50|20933.01|20853.01|20933.48|20853.48|20933.66|20853.66|20933.01|20853.01|9
1739408400000|2025-02-13 01:00:00|20933.49|20853.49|20934.43|20854.43|20934.63|20854.63|20933.22|20853.22|9
1739408410000|2025-02-13 01:00:10|20934.95|20854.95|20937.33|20857.33|20937.33|20857.33|20934.29|20854.29|10
1739408420000|2025-02-13 01:00:20|20937.46|20857.46|20936.76|20856.76|20937.46|20857.46|20935.34|20855.34|10
1739408430000|2025-02-13 01:00:30|20936.66|20856.66|20937.78|20857.78|20937.86|20857.86|20935.49|20855.49|10
1739408440000|2025-02-13 01:00:40|20937.69|20857.69|20934.1|20854.1|20937.84|20857.84|20934.1|20854.1|10
1739408450000|2025-02-13 01:00:50|20933.19|20853.19|20929.39|20849.39|20933.19|20853.19|20929.39|20849.39|10
1739408460000|2025-02-13 01:01:00|20928.49|20848.49|20929.25|20849.25|20929.25|20849.25|20927.76|20847.76|10
1739408470000|2025-02-13 01:01:10|20929.04|20849.04|20929.31|20849.31|20929.31|20849.31|20928.54|20848.54|10
1739408480000|2025-02-13 01:01:20|20929.4|20849.4|20929.74|20849.74|20929.78|20849.78|20929.4|20849.4|10
1739408490000|2025-02-13 01:01:30|20929.95|20849.95|20930.37|20850.37|20931.06|20851.06|20929.95|20849.95|10
1739408500000|2025-02-13 01:01:40|20930.94|20850.94|20928.83|20848.83|20930.94|20850.94|20928.83|20848.83|9
1739408510000|2025-02-13 01:01:50|20928.41|20848.41|20928.24|20848.24|20928.63|20848.63|20927.68|20847.68|10
1739408520000|2025-02-13 01:02:00|20929.3|20849.3|20926.71|20846.71|20929.3|20849.3|20926.71|20846.71|10
1739408530000|2025-02-13 01:02:10|20926.15|20846.15|20923.49|20843.49|20926.15|20846.15|20923.31|20843.31|10
1739408540000|2025-02-13 01:02:20|20919.99|20839.99|20920.94|20840.94|20920.94|20840.94|20919.93|20839.93|9
1739408550000|2025-02-13 01:02:30|20921.06|20841.06|20922.56|20842.56|20922.56|20842.56|20921.06|20841.06|10
1739408560000|2025-02-13 01:02:40|20922.64|20842.64|20923.37|20843.37|20923.37|20843.37|20922.45|20842.45|10
1739408570000|2025-02-13 01:02:50|20923.5|20843.5|20923.81|20843.81|20923.81|20843.81|20923.49|20843.49|10
1739408580000|2025-02-13 01:03:00|20924.46|20844.46|20928.53|20848.53|20928.53|20848.53|20924.46|20844.46|10
1739408590000|2025-02-13 01:03:10|20927.27|20847.27|20932.17|20852.17|20932.17|20852.17|20927.27|20847.27|10
1739408600000|2025-02-13 01:03:20|20932.47|20852.47|20935|20855|20935|20855|20932.47|20852.47|10
1739408610000|2025-02-13 01:03:30|20935.09|20855.09|20934.97|20854.97|20935.09|20855.09|20934.77|20854.77|9
1739408620000|2025-02-13 01:03:40|20936.02|20856.02|20934.66|20854.66|20936.17|20856.17|20934.65|20854.65|10
1739408630000|2025-02-13 01:03:50|20934.63|20854.63|20934.72|20854.72|20934.72|20854.72|20933.78|20853.78|10
1739408640000|2025-02-13 01:04:00|20934.9|20854.9|20933.78|20853.78|20934.9|20854.9|20933.72|20853.72|10
1739408650000|2025-02-13 01:04:10|20933.72|20853.72|20934.89|20854.89|20934.89|20854.89|20933.72|20853.72|10
1739408660000|2025-02-13 01:04:20|20934.96|20854.96|20936.59|20856.59|20936.77|20856.77|20934.96|20854.96|9
1739408670000|2025-02-13 01:04:30|20936.67|20856.67|20936.21|20856.21|20937.06|20857.06|20936.21|20856.21|10
1739408680000|2025-02-13 01:04:40|20934.84|20854.84|20933.45|20853.45|20934.94|20854.94|20933.45|20853.45|10
1739408690000|2025-02-13 01:04:50|20933.34|20853.34|20931.72|20851.72|20933.34|20853.34|20931.72|20851.72|10
1739408700000|2025-02-13 01:05:00|20931.69|20851.69|20931.08|20851.08|20932.39|20852.39|20931.08|20851.08|10
1739408710000|2025-02-13 01:05:10|20930.93|20850.93|20932.23|20852.23|20932.23|20852.23|20930.86|20850.86|10
1739408720000|2025-02-13 01:05:20|20932.19|20852.19|20930.89|20850.89|20932.29|20852.29|20930.89|20850.89|10
1739408730000|2025-02-13 01:05:30|20930.65|20850.65|20930.64|20850.64|20930.65|20850.65|20930.25|20850.25|9
1739408740000|2025-02-13 01:05:40|20929.85|20849.85|20932.26|20852.26|20932.26|20852.26|20929.85|20849.85|10
1739408750000|2025-02-13 01:05:50|20932.14|20852.14|20933.72|20853.72|20934.01|20854.01|20932.14|20852.14|10
1739408760000|2025-02-13 01:06:00|20933.79|20853.79|20938.77|20858.77|20938.77|20858.77|20933.79|20853.79|10
1739408770000|2025-02-13 01:06:10|20938.68|20858.68|20941.7|20861.7|20941.7|20861.7|20938.48|20858.48|10
1739408780000|2025-02-13 01:06:20|20942.15|20862.15|20942.76|20862.76|20942.85|20862.85|20942.15|20862.15|8
1739408790000|2025-02-13 01:06:30|20942.93|20862.93|20943.33|20863.33|20943.66|20863.66|20942.83|20862.83|9
1739408800000|2025-02-13 01:06:40|20943.37|20863.37|20943.52|20863.52|20943.52|20863.52|20943.08|20863.08|10
1739408810000|2025-02-13 01:06:50|20943.55|20863.55|20944.77|20864.77|20944.85|20864.85|20943.55|20863.55|10
1739408820000|2025-02-13 01:07:00|20944.76|20864.76|20944.69|20864.69|20944.76|20864.76|20944.4|20864.4|8
1739408830000|2025-02-13 01:07:10|20944.14|20864.14|20947.76|20867.76|20947.76|20867.76|20944.14|20864.14|10
1739408840000|2025-02-13 01:07:20|20947.88|20867.88|20948.35|20868.35|20948.35|20868.35|20947.3|20867.3|10
1739408850000|2025-02-13 01:07:30|20948.49|20868.49|20948.29|20868.29|20948.92|20868.92|20947.77|20867.77|10
1739408860000|2025-02-13 01:07:40|20948.32|20868.32|20949.3|20869.3|20949.3|20869.3|20948.32|20868.32|9
1739408870000|2025-02-13 01:07:50|20949.47|20869.47|20949.69|20869.69|20949.69|20869.69|20949.27|20869.27|9
1739408880000|2025-02-13 01:08:00|20949.8|20869.8|20950.67|20870.67|20950.67|20870.67|20949.15|20869.15|10
1739408890000|2025-02-13 01:08:10|20951.95|20871.95|20953.03|20873.03|20953.03|20873.03|20951.95|20871.95|10
1739408900000|2025-02-13 01:08:20|20953.04|20873.04|20957.98|20877.98|20957.98|20877.98|20953.04|20873.04|10
1739408910000|2025-02-13 01:08:30|20957.61|20877.61|20959.97|20879.97|20960.17|20880.17|20956.89|20876.89|10
1739408920000|2025-02-13 01:08:40|20959.48|20879.48|20958.64|20878.64|20960.44|20880.44|20958.64|20878.64|10
1739408930000|2025-02-13 01:08:50|20958.74|20878.74|20958.51|20878.51|20959.15|20879.15|20958.01|20878.01|10
1739408940000|2025-02-13 01:09:00|20958.46|20878.46|20965.75|20885.75|20965.75|20885.75|20958.46|20878.46|10
1739408950000|2025-02-13 01:09:10|20966.02|20886.02|20966.29|20886.29|20966.29|20886.29|20964.19|20884.19|10
1739408960000|2025-02-13 01:09:20|20966.4|20886.4|20969.37|20889.37|20969.37|20889.37|20965.91|20885.91|10
1739408970000|2025-02-13 01:09:30|20969.66|20889.66|20970.46|20890.46|20970.56|20890.56|20969.66|20889.66|9
1739408980000|2025-02-13 01:09:40|20970.59|20890.59|20972.35|20892.35|20972.35|20892.35|20970.59|20890.59|8
1739408990000|2025-02-13 01:09:50|20972.64|20892.64|20972.48|20892.48|20972.75|20892.75|20971.62|20891.62|10
1739409000000|2025-02-13 01:10:00|20974.3|20894.3|20980.08|20900.08|20980.14|20900.14|20973.7|20893.7|10
1739409010000|2025-02-13 01:10:10|20980.91|20900.91|20985.16|20905.16|20985.16|20905.16|20980.91|20900.91|10
1739409020000|2025-02-13 01:10:20|20985.35|20905.35|20993.54|20913.54|20993.54|20913.54|20985.35|20905.35|10
1739409030000|2025-02-13 01:10:30|20994.01|20914.01|20996.55|20916.55|20996.84|20916.84|20994.01|20914.01|10
1739409040000|2025-02-13 01:10:40|20996.84|20916.84|20997.4|20917.4|20998.74|20918.74|20996.84|20916.84|10
1739409050000|2025-02-13 01:10:50|20997.34|20917.34|20999.65|20919.65|20999.65|20919.65|20997.34|20917.34|10
1739409060000|2025-02-13 01:11:00|21000.3|20920.3|20998.37|20918.37|21000.41|20920.41|20998.37|20918.37|9
1739409070000|2025-02-13 01:11:10|20998.18|20918.18|20999.22|20919.22|20999.22|20919.22|20998.18|20918.18|10
1739409080000|2025-02-13 01:11:20|20999.29|20919.29|21002.54|20922.54|21002.54|20922.54|20999.29|20919.29|10
1739409090000|2025-02-13 01:11:30|21002.64|20922.64|21004.26|20924.26|21004.26|20924.26|21002.49|20922.49|9
1739409100000|2025-02-13 01:11:40|21004.47|20924.47|21004.62|20924.62|21004.8|20924.8|21004.18|20924.18|10
1739409110000|2025-02-13 01:11:50|21004.37|20924.37|21012.37|20932.37|21012.37|20932.37|21003.72|20923.72|10
1739409120000|2025-02-13 01:12:00|21012.6|20932.6|21022.74|20942.74|21022.74|20942.74|21012.6|20932.6|10
1739409130000|2025-02-13 01:12:10|21023.5|20943.5|21027.99|20947.99|21027.99|20947.99|21023.5|20943.5|10
1739409140000|2025-02-13 01:12:20|21027.91|20947.91|21029.34|20949.34|21029.56|20949.56|21027.91|20947.91|10
1739409150000|2025-02-13 01:12:30|21029.37|20949.37|21029.88|20949.88|21030.06|20950.06|21028.41|20948.41|10
1739409160000|2025-02-13 01:12:40|21029.74|20949.74|21026.7|20946.7|21029.74|20949.74|21026.7|20946.7|10
1739409170000|2025-02-13 01:12:50|21024.6|20944.6|21022.89|20942.89|21024.6|20944.6|21022.44|20942.44|9
1739409180000|2025-02-13 01:13:00|21022.05|20942.05|21016.38|20936.38|21022.05|20942.05|21016.24|20936.24|10
1739409190000|2025-02-13 01:13:10|21016.7|20936.7|21013.77|20933.77|21017.88|20937.88|21013.77|20933.77|10
1739409200000|2025-02-13 01:13:20|21013.51|20933.51|21012.16|20932.16|21013.87|20933.87|21012.16|20932.16|10
1739409210000|2025-02-13 01:13:30|21011.19|20931.19|21001.93|20921.93|21011.19|20931.19|21001.93|20921.93|10
1739409220000|2025-02-13 01:13:40|21001.53|20921.53|20999.34|20919.34|21002.17|20922.17|20999.34|20919.34|10
1739409230000|2025-02-13 01:13:50|20999.76|20919.76|21004.64|20924.64|21004.64|20924.64|20999.76|20919.76|10
1739409240000|2025-02-13 01:14:00|21004.87|20924.87|21002.96|20922.96|21005.64|20925.64|21002.96|20922.96|10
1739409250000|2025-02-13 01:14:10|21002.58|20922.58|20999.81|20919.81|21002.58|20922.58|20999.8|20919.8|10
1739409260000|2025-02-13 01:14:20|20999.8|20919.8|20995.01|20915.01|21000.45|20920.45|20994.72|20914.72|10
1739409270000|2025-02-13 01:14:30|20995.18|20915.18|20993.64|20913.64|20995.6|20915.6|20993.62|20913.62|9
1739409280000|2025-02-13 01:14:40|20994.15|20914.15|20991.52|20911.52|20994.15|20914.15|20991.52|20911.52|10
1739409290000|2025-02-13 01:14:50|20991.33|20911.33|20991.62|20911.62|20991.62|20911.62|20991.25|20911.25|8
1739409300000|2025-02-13 01:15:00|20991.33|20911.33|20988.89|20908.89|20991.33|20911.33|20988.89|20908.89|10
1739409310000|2025-02-13 01:15:10|20987.78|20907.78|20984.88|20904.88|20989.07|20909.07|20984.88|20904.88|10
1739409320000|2025-02-13 01:15:20|20984.32|20904.32|20988.45|20908.45|20988.45|20908.45|20984.32|20904.32|10
1739409330000|2025-02-13 01:15:30|20989.39|20909.39|20990.33|20910.33|20990.66|20910.66|20989.39|20909.39|10
1739409340000|2025-02-13 01:15:40|20990.18|20910.18|20991.56|20911.56|20992.09|20912.09|20990.14|20910.14|10
1739409350000|2025-02-13 01:15:50|20992.44|20912.44|20991.32|20911.32|20992.44|20912.44|20990.83|20910.83|10
1739409360000|2025-02-13 01:16:00|20991.9|20911.9|20993.97|20913.97|20993.97|20913.97|20991.16|20911.16|10
1739409370000|2025-02-13 01:16:10|20994.61|20914.61|20997.42|20917.42|20997.43|20917.43|20994.61|20914.61|10
1739409380000|2025-02-13 01:16:20|20997.58|20917.58|21000.06|20920.06|21000.06|20920.06|20997.58|20917.58|10
1739409390000|2025-02-13 01:16:30|20999.8|20919.8|21000.81|20920.81|21001.94|20921.94|20999.8|20919.8|10
1739409400000|2025-02-13 01:16:40|20999.85|20919.85|21001.83|20921.83|21001.83|20921.83|20999.85|20919.85|10
1739409410000|2025-02-13 01:16:50|21001.36|20921.36|20999.81|20919.81|21001.36|20921.36|20999.21|20919.21|10
1739409420000|2025-02-13 01:17:00|21000.53|20920.53|20996.98|20916.98|21000.53|20920.53|20996.98|20916.98|10
1739409430000|2025-02-13 01:17:10|20996.69|20916.69|20993.78|20913.78|20996.7|20916.7|20993.66|20913.66|10
1739409440000|2025-02-13 01:17:20|20993.14|20913.14|20989.44|20909.44|20993.14|20913.14|20989.44|20909.44|10
1739409450000|2025-02-13 01:17:30|20989.19|20909.19|20989.89|20909.89|20989.89|20909.89|20988.91|20908.91|10
1739409460000|2025-02-13 01:17:40|20989.85|20909.85|20990.89|20910.89|20990.89|20910.89|20989.46|20909.46|9
1739409470000|2025-02-13 01:17:50|20990.29|20910.29|20989.65|20909.65|20990.29|20910.29|20989.11|20909.11|10
1739409480000|2025-02-13 01:18:00|20989.7|20909.7|20992.71|20912.71|20992.71|20912.71|20989.26|20909.26|9
1739409490000|2025-02-13 01:18:10|20993.02|20913.02|20988|20908|20993.02|20913.02|20988|20908|10
1739409500000|2025-02-13 01:18:20|20987.36|20907.36|20986.66|20906.66|20987.36|20907.36|20986.61|20906.61|9
1739409510000|2025-02-13 01:18:30|20986.75|20906.75|20987.24|20907.24|20987.24|20907.24|20986.7|20906.7|10
1739409520000|2025-02-13 01:18:40|20987.11|20907.11|20988|20908|20988|20908|20987.11|20907.11|9
1739409530000|2025-02-13 01:18:50|20988.34|20908.34|20990.36|20910.36|20990.36|20910.36|20988.33|20908.33|9
1739409540000|2025-02-13 01:19:00|20990.55|20910.55|20989.75|20909.75|20991.4|20911.4|20988.8|20908.8|10
1739409550000|2025-02-13 01:19:10|20989.99|20909.99|20989.16|20909.16|20990.19|20910.19|20989.16|20909.16|10
1739409560000|2025-02-13 01:19:20|20988.22|20908.22|20991.31|20911.31|20991.74|20911.74|20988.22|20908.22|10
1739409570000|2025-02-13 01:19:30|20991.79|20911.79|20993.83|20913.83|20994.29|20914.29|20991.79|20911.79|10
1739409580000|2025-02-13 01:19:40|20993.67|20913.67|20993.85|20913.85|20994.72|20914.72|20993.64|20913.64|10
1739409590000|2025-02-13 01:19:50|20994.69|20914.69|20996.11|20916.11|20996.26|20916.26|20994.6|20914.6|10
1739409600000|2025-02-13 01:20:00|20996.26|20916.26|20999.65|20919.65|20999.65|20919.65|20996.26|20916.26|10
1739409610000|2025-02-13 01:20:10|20999.58|20919.58|21004.14|20924.14|21004.21|20924.21|20999.58|20919.58|10
1739409620000|2025-02-13 01:20:20|21004.06|20924.06|21002.97|20922.97|21004.06|20924.06|21002.61|20922.61|10
1739409630000|2025-02-13 01:20:30|21002.8|20922.8|21005.58|20925.58|21005.58|20925.58|21001.58|20921.58|10
1739409640000|2025-02-13 01:20:40|21005.35|20925.35|20998.89|20918.89|21005.35|20925.35|20998.89|20918.89|10
1739409650000|2025-02-13 01:20:50|21002.86|20922.86|21003.26|20923.26|21003.7|20923.7|21002.86|20922.86|10
1739409660000|2025-02-13 01:21:00|21003.23|20923.23|21006.11|20926.11|21006.96|20926.96|21003.17|20923.17|10
1739409670000|2025-02-13 01:21:10|21005.41|20925.41|21002.71|20922.71|21005.57|20925.57|21002.71|20922.71|10
1739409680000|2025-02-13 01:21:20|21004.15|20924.15|21007.86|20927.86|21007.95|20927.95|21004.15|20924.15|10
1739409690000|2025-02-13 01:21:30|21007.8|20927.8|21008.51|20928.51|21008.56|20928.56|21007.8|20927.8|10
1739409700000|2025-02-13 01:21:40|21008.35|20928.35|21009.44|20929.44|21009.62|20929.62|21008.35|20928.35|9
1739409710000|2025-02-13 01:21:50|21009.32|20929.32|21013.33|20933.33|21013.33|20933.33|21009.32|20929.32|10
1739409720000|2025-02-13 01:22:00|21014.03|20934.03|21016.36|20936.36|21016.86|20936.86|21014.03|20934.03|10
1739409730000|2025-02-13 01:22:10|21015.93|20935.93|21016.73|20936.73|21016.73|20936.73|21015.57|20935.57|10
1739409740000|2025-02-13 01:22:20|21017.04|20937.04|21017.83|20937.83|21017.88|20937.88|21016.15|20936.15|10
1739409750000|2025-02-13 01:22:30|21017.84|20937.84|21021.98|20941.98|21021.98|20941.98|21017.84|20937.84|9
1739409760000|2025-02-13 01:22:40|21022.17|20942.17|21020.47|20940.47|21023.01|20943.01|21020.47|20940.47|10
1739409770000|2025-02-13 01:22:50|21020.77|20940.77|21023.52|20943.52|21023.52|20943.52|21020.77|20940.77|10
1739409780000|2025-02-13 01:23:00|21023.76|20943.76|21023.84|20943.84|21023.84|20943.84|21021.77|20941.77|10
1739409790000|2025-02-13 01:23:10|21024.14|20944.14|21022.8|20942.8|21024.14|20944.14|21022.8|20942.8|10
1739409800000|2025-02-13 01:23:20|21022.59|20942.59|21023.65|20943.65|21023.65|20943.65|21022.26|20942.26|10
1739409810000|2025-02-13 01:23:30|21023.71|20943.71|21024.23|20944.23|21024.8|20944.8|21023.71|20943.71|10
1739409820000|2025-02-13 01:23:40|21024.08|20944.08|21025.95|20945.95|21026|20946|21023.84|20943.84|10
1739409830000|2025-02-13 01:23:50|21025.97|20945.97|21026.52|20946.52|21026.52|20946.52|21025.42|20945.42|9
1739409840000|2025-02-13 01:24:00|21026.55|20946.55|21031.76|20951.76|21031.76|20951.76|21026.31|20946.31|10
1739409850000|2025-02-13 01:24:10|21031.73|20951.73|21035.81|20955.81|21035.81|20955.81|21031.73|20951.73|9
1739409860000|2025-02-13 01:24:20|21035.83|20955.83|21040.96|20960.96|21040.96|20960.96|21035.83|20955.83|10
1739409870000|2025-02-13 01:24:30|21041.43|20961.43|21041.12|20961.12|21043.23|20963.23|21040.75|20960.75|10
1739409880000|2025-02-13 01:24:40|21041.54|20961.54|21040.89|20960.89|21041.59|20961.59|21040.89|20960.89|10
1739409890000|2025-02-13 01:24:50|21040.9|20960.9|21041.86|20961.86|21041.86|20961.86|21039.47|20959.47|10
1739409900000|2025-02-13 01:25:00|21042.33|20962.33|21041.22|20961.22|21043.47|20963.47|21041.22|20961.22|10
1739409910000|2025-02-13 01:25:10|21040.05|20960.05|21039.58|20959.58|21042.19|20962.19|21039.58|20959.58|10
1739409920000|2025-02-13 01:25:20|21039.74|20959.74|21039.15|20959.15|21039.82|20959.82|21039.15|20959.15|10
1739409930000|2025-02-13 01:25:30|21039.12|20959.12|21039.17|20959.17|21039.19|20959.19|21038.45|20958.45|10
1739409940000|2025-02-13 01:25:40|21039.16|20959.16|21041.32|20961.32|21041.32|20961.32|21038.48|20958.48|10
1739409950000|2025-02-13 01:25:50|21041.57|20961.57|21040.76|20960.76|21042|20962|21040.76|20960.76|10
1739409960000|2025-02-13 01:26:00|21041.55|20961.55|21039.02|20959.02|21043.33|20963.33|21039.02|20959.02|10
1739409970000|2025-02-13 01:26:10|21038.86|20958.86|21037.86|20957.86|21038.86|20958.86|21037.67|20957.67|10
1739409980000|2025-02-13 01:26:20|21037.81|20957.81|21037.63|20957.63|21038.28|20958.28|21037.63|20957.63|8
1739409990000|2025-02-13 01:26:30|21037.64|20957.64|21035.19|20955.19|21037.87|20957.87|21035.18|20955.18|10
1739410000000|2025-02-13 01:26:40|21034.83|20954.83|21030.59|20950.59|21034.83|20954.83|21030.15|20950.15|10
1739410010000|2025-02-13 01:26:50|21030.48|20950.48|21029.27|20949.27|21030.48|20950.48|21029.13|20949.13|10
1739410020000|2025-02-13 01:27:00|21029.38|20949.38|21026.63|20946.63|21029.55|20949.55|21026.22|20946.22|10
1739410030000|2025-02-13 01:27:10|21027.25|20947.25|21024.03|20944.03|21027.25|20947.25|21023.95|20943.95|10
1739410040000|2025-02-13 01:27:20|21023.68|20943.68|21023.86|20943.86|21024.07|20944.07|21023.6|20943.6|10
1739410050000|2025-02-13 01:27:30|21023.87|20943.87|21025.64|20945.64|21026.32|20946.32|21023.87|20943.87|10
1739410060000|2025-02-13 01:27:40|21025.62|20945.62|21024.61|20944.61|21025.62|20945.62|21024.61|20944.61|10
1739410070000|2025-02-13 01:27:50|21024.01|20944.01|21024.88|20944.88|21024.88|20944.88|21022.6|20942.6|10
1739410080000|2025-02-13 01:28:00|21024.94|20944.94|21025.47|20945.47|21026.07|20946.07|21024.94|20944.94|10
1739410090000|2025-02-13 01:28:10|21025.68|20945.68|21029.13|20949.13|21029.15|20949.15|21025.64|20945.64|10
1739410100000|2025-02-13 01:28:20|21028.46|20948.46|21022.64|20942.64|21028.46|20948.46|21022.64|20942.64|10
1739410110000|2025-02-13 01:28:30|21022.51|20942.51|21021.49|20941.49|21022.51|20942.51|21021.49|20941.49|10
1739410120000|2025-02-13 01:28:40|21020.96|20940.96|21021.18|20941.18|21021.23|20941.23|21020.77|20940.77|10
1739410130000|2025-02-13 01:28:50|21021.07|20941.07|21022.01|20942.01|21022.06|20942.06|21020.82|20940.82|10
1739410140000|2025-02-13 01:29:00|21021.95|20941.95|21022.83|20942.83|21022.83|20942.83|21021.49|20941.49|10
1739410150000|2025-02-13 01:29:10|21022.25|20942.25|21022.85|20942.85|21022.85|20942.85|21022.25|20942.25|10
1739410160000|2025-02-13 01:29:20|21023.04|20943.04|21024.12|20944.12|21024.57|20944.57|21023.04|20943.04|10
1739410170000|2025-02-13 01:29:30|21025.17|20945.17|21027.31|20947.31|21027.4|20947.4|21025.17|20945.17|10
1739410180000|2025-02-13 01:29:40|21027.24|20947.24|21027.63|20947.63|21027.75|20947.75|21027.19|20947.19|10
1739410190000|2025-02-13 01:29:50|21027.83|20947.83|21026.97|20946.97|21029.04|20949.04|21026.97|20946.97|10
1739410200000|2025-02-13 01:30:00|21027.64|20947.64|21027.07|20947.07|21027.64|20947.64|21025.87|20945.87|10
1739410210000|2025-02-13 01:30:10|21027.54|20947.54|21027.87|20947.87|21029.37|20949.37|21027.54|20947.54|10
1739410220000|2025-02-13 01:30:20|21027.58|20947.58|21027.03|20947.03|21027.58|20947.58|21026.75|20946.75|10
1739410230000|2025-02-13 01:30:30|21027.73|20947.73|21025.83|20945.83|21027.9|20947.9|21025.83|20945.83|10
1739410240000|2025-02-13 01:30:40|21025.19|20945.19|21024.04|20944.04|21025.19|20945.19|21023.34|20943.34|10
1739410250000|2025-02-13 01:30:50|21024.64|20944.64|21025.73|20945.73|21026.75|20946.75|21024.64|20944.64|10
1739410260000|2025-02-13 01:31:00|21025.57|20945.57|21025.17|20945.17|21026.35|20946.35|21025.17|20945.17|10
1739410270000|2025-02-13 01:31:10|21025.08|20945.08|21022.9|20942.9|21025.29|20945.29|21022.9|20942.9|10
1739410280000|2025-02-13 01:31:20|21022.95|20942.95|21021.6|20941.6|21022.95|20942.95|21021.6|20941.6|9
1739410290000|2025-02-13 01:31:30|21021.53|20941.53|21021.56|20941.56|21021.56|20941.56|21020.79|20940.79|10
1739410300000|2025-02-13 01:31:40|21021.15|20941.15|21020.97|20940.97|21021.15|20941.15|21020.14|20940.14|10
1739410310000|2025-02-13 01:31:50|21021.19|20941.19|21016.51|20936.51|21021.19|20941.19|21016.51|20936.51|10
1739410320000|2025-02-13 01:32:00|21016.62|20936.62|21013.21|20933.21|21018.2|20938.2|21013.21|20933.21|10
1739410330000|2025-02-13 01:32:10|21012.64|20932.64|21009.6|20929.6|21012.64|20932.64|21009.6|20929.6|10
1739410340000|2025-02-13 01:32:20|21007.77|20927.77|21006.53|20926.53|21009.84|20929.84|21006.12|20926.12|10
1739410350000|2025-02-13 01:32:30|21006.36|20926.36|21003.91|20923.91|21006.36|20926.36|21003.91|20923.91|10
1739410360000|2025-02-13 01:32:40|21004.32|20924.32|21007.31|20927.31|21007.38|20927.38|21004.32|20924.32|10
1739410370000|2025-02-13 01:32:50|21007.11|20927.11|21007.99|20927.99|21007.99|20927.99|21007.1|20927.1|9
1739410380000|2025-02-13 01:33:00|21007.71|20927.71|21012.38|20932.38|21012.38|20932.38|21007.1|20927.1|10
1739410390000|2025-02-13 01:33:10|21013.69|20933.69|21020.26|20940.26|21020.51|20940.51|21013.53|20933.53|10
1739410400000|2025-02-13 01:33:20|21021.05|20941.05|21032.09|20952.09|21032.09|20952.09|21021.05|20941.05|9
1739410410000|2025-02-13 01:33:30|21032.06|20952.06|21029.79|20949.79|21032.06|20952.06|21029.51|20949.51|9
1739410420000|2025-02-13 01:33:40|21030.74|20950.74|21038.06|20958.06|21038.06|20958.06|21030.74|20950.74|10
1739410430000|2025-02-13 01:33:50|21037.96|20957.96|21038.16|20958.16|21040.87|20960.87|21037.51|20957.51|10
1739410440000|2025-02-13 01:34:00|21037.86|20957.86|21034.76|20954.76|21037.93|20957.93|21034.76|20954.76|10
1739410450000|2025-02-13 01:34:10|21034.71|20954.71|21035.15|20955.15|21036.66|20956.66|21034.71|20954.71|9
1739410460000|2025-02-13 01:34:20|21035.14|20955.14|21035.84|20955.84|21037.03|20957.03|21033.66|20953.66|10
1739410470000|2025-02-13 01:34:30|21035.91|20955.91|21034.07|20954.07|21035.91|20955.91|21034.07|20954.07|10
1739410480000|2025-02-13 01:34:40|21034|20954|21034.99|20954.99|21034.99|20954.99|21032.41|20952.41|10
1739410490000|2025-02-13 01:34:50|21035.12|20955.12|21035.04|20955.04|21035.8|20955.8|21034.62|20954.62|10
1739410500000|2025-02-13 01:35:00|21035.3|20955.3|21038.29|20958.29|21038.29|20958.29|21035.3|20955.3|10
1739410510000|2025-02-13 01:35:10|21038.31|20958.31|21037.36|20957.36|21038.5|20958.5|21037.36|20957.36|9
1739410520000|2025-02-13 01:35:20|21037.25|20957.25|21035.29|20955.29|21037.25|20957.25|21035.29|20955.29|9
1739410530000|2025-02-13 01:35:30|21035.32|20955.32|21035.96|20955.96|21035.96|20955.96|21035.12|20955.12|10
1739410540000|2025-02-13 01:35:40|21036.95|20956.95|21036.47|20956.47|21037.61|20957.61|21035.64|20955.64|10
1739410550000|2025-02-13 01:35:50|21036.48|20956.48|21039.62|20959.62|21039.67|20959.67|21036.48|20956.48|10
1739410560000|2025-02-13 01:36:00|21039.77|20959.77|21035.37|20955.37|21040.15|20960.15|21035.37|20955.37|10
1739410570000|2025-02-13 01:36:10|21034.99|20954.99|21039.88|20959.88|21039.88|20959.88|21034.94|20954.94|10
1739410580000|2025-02-13 01:36:20|21039.33|20959.33|21039.91|20959.91|21041.71|20961.71|21039.33|20959.33|10
1739410590000|2025-02-13 01:36:30|21039.74|20959.74|21040.49|20960.49|21041.18|20961.18|21039.74|20959.74|10
1739410600000|2025-02-13 01:36:40|21039.65|20959.65|21036.89|20956.89|21039.65|20959.65|21036.89|20956.89|10
1739410610000|2025-02-13 01:36:50|21036.53|20956.53|21036.3|20956.3|21036.53|20956.53|21035.04|20955.04|10
1739410620000|2025-02-13 01:37:00|21036.72|20956.72|21035.17|20955.17|21036.98|20956.98|21034.78|20954.78|10
1739410630000|2025-02-13 01:37:10|21034.19|20954.19|21030.98|20950.98|21034.19|20954.19|21030.98|20950.98|10
1739410640000|2025-02-13 01:37:20|21030.14|20950.14|21030.53|20950.53|21030.62|20950.62|21029.37|20949.37|10
1739410650000|2025-02-13 01:37:30|21030.6|20950.6|21030.17|20950.17|21030.6|20950.6|21030.17|20950.17|10
1739410660000|2025-02-13 01:37:40|21030.12|20950.12|21026.77|20946.77|21030.12|20950.12|21026.63|20946.63|10
1739410670000|2025-02-13 01:37:50|21026.79|20946.79|21029.13|20949.13|21029.13|20949.13|21025.16|20945.16|10
1739410680000|2025-02-13 01:38:00|21029.79|20949.79|21031.66|20951.66|21031.66|20951.66|21029.46|20949.46|10
1739410690000|2025-02-13 01:38:10|21032.18|20952.18|21031.41|20951.41|21032.88|20952.88|21031.41|20951.41|10
1739410700000|2025-02-13 01:38:20|21031.61|20951.61|21035.33|20955.33|21035.33|20955.33|21031.61|20951.61|10
1739410710000|2025-02-13 01:38:30|21035.49|20955.49|21036.53|20956.53|21036.53|20956.53|21035.49|20955.49|10
1739410720000|2025-02-13 01:38:40|21037.12|20957.12|21043.57|20963.57|21044.86|20964.86|21037.12|20957.12|10
1739410730000|2025-02-13 01:38:50|21043.13|20963.13|21045.66|20965.66|21048.68|20968.68|21042.83|20962.83|10
1739410740000|2025-02-13 01:39:00|21046.15|20966.15|21047.38|20967.38|21048.56|20968.56|21046.15|20966.15|9
1739410750000|2025-02-13 01:39:10|21047.17|20967.17|21047.36|20967.36|21047.46|20967.46|21046.96|20966.96|10
1739410760000|2025-02-13 01:39:20|21047.78|20967.78|21048.71|20968.71|21048.77|20968.77|21046.89|20966.89|10
1739410770000|2025-02-13 01:39:30|21048.7|20968.7|21051.74|20971.74|21051.74|20971.74|21048.48|20968.48|9
1739410780000|2025-02-13 01:39:40|21051.78|20971.78|21052.37|20972.37|21052.37|20972.37|21051.78|20971.78|10
1739410790000|2025-02-13 01:39:50|21052.4|20972.4|21050.48|20970.48|21052.4|20972.4|21050.25|20970.25|10
1739410800000|2025-02-13 01:40:00|21050.57|20970.57|21050.81|20970.81|21050.81|20970.81|21050.06|20970.06|10
1739410810000|2025-02-13 01:40:10|21050.78|20970.78|21047.83|20967.83|21050.78|20970.78|21047.83|20967.83|10
1739410820000|2025-02-13 01:40:20|21047.82|20967.82|21048.79|20968.79|21049.43|20969.43|21047.82|20967.82|10
1739410830000|2025-02-13 01:40:30|21049.05|20969.05|21050.16|20970.16|21050.16|20970.16|21048.79|20968.79|10
1739410840000|2025-02-13 01:40:40|21050.04|20970.04|21052.34|20972.34|21052.34|20972.34|21050.04|20970.04|10
1739410850000|2025-02-13 01:40:50|21052.38|20972.38|21052.49|20972.49|21052.49|20972.49|21051.59|20971.59|10
1739410860000|2025-02-13 01:41:00|21052.94|20972.94|21054.12|20974.12|21054.12|20974.12|21052.94|20972.94|10
1739410870000|2025-02-13 01:41:10|21054.19|20974.19|21054.78|20974.78|21054.97|20974.97|21053.76|20973.76|10
1739410880000|2025-02-13 01:41:20|21054.72|20974.72|21053.03|20973.03|21055.44|20975.44|21053.03|20973.03|10
1739410890000|2025-02-13 01:41:30|21052.93|20972.93|21053.14|20973.14|21054.04|20974.04|21052.93|20972.93|9
1739410900000|2025-02-13 01:41:40|21051.8|20971.8|21052.67|20972.67|21052.68|20972.68|21050.7|20970.7|10
1739410910000|2025-02-13 01:41:50|21052.61|20972.61|21054.18|20974.18|21055.81|20975.81|21052.61|20972.61|10
1739410920000|2025-02-13 01:42:00|21053.5|20973.5|21050.47|20970.47|21053.98|20973.98|21050.47|20970.47|10
1739410930000|2025-02-13 01:42:10|21050.14|20970.14|21052.22|20972.22|21053.85|20973.85|21050.14|20970.14|10
1739410940000|2025-02-13 01:42:20|21052.76|20972.76|21054.74|20974.74|21054.74|20974.74|21052.66|20972.66|9
1739410950000|2025-02-13 01:42:30|21055.1|20975.1|21059.47|20979.47|21059.47|20979.47|21054.96|20974.96|10
1739410960000|2025-02-13 01:42:40|21060.32|20980.32|21082.46|21002.46|21082.46|21002.46|21060.32|20980.32|10
1739410970000|2025-02-13 01:42:50|21082.84|21002.84|21101.03|21021.03|21101.03|21021.03|21082.84|21002.84|10
1739410980000|2025-02-13 01:43:00|21099.94|21019.94|21098.55|21018.55|21099.94|21019.94|21097.83|21017.83|10
1739410990000|2025-02-13 01:43:10|21099.97|21019.97|21102.61|21022.61|21102.61|21022.61|21099.97|21019.97|10
1739411000000|2025-02-13 01:43:20|21103.33|21023.33|21103.6|21023.6|21103.79|21023.79|21103.09|21023.09|9
1739411010000|2025-02-13 01:43:30|21103.97|21023.97|21105.42|21025.42|21105.42|21025.42|21103.97|21023.97|10
1739411020000|2025-02-13 01:43:40|21104.67|21024.67|21092.9|21012.9|21104.67|21024.67|21092.9|21012.9|10
1739411030000|2025-02-13 01:43:50|21092.8|21012.8|21093.49|21013.49|21093.92|21013.92|21092.18|21012.18|10
1739411040000|2025-02-13 01:44:00|21093.04|21013.04|21093.24|21013.24|21093.94|21013.94|21092.37|21012.37|10
1739411050000|2025-02-13 01:44:10|21093.16|21013.16|21096.41|21016.41|21096.41|21016.41|21093.12|21013.12|10
1739411060000|2025-02-13 01:44:20|21095.32|21015.32|21091.8|21011.8|21095.32|21015.32|21090.98|21010.98|10
1739411070000|2025-02-13 01:44:30|21091.86|21011.86|21095.46|21015.46|21095.46|21015.46|21091.86|21011.86|10
1739411080000|2025-02-13 01:44:40|21095.72|21015.72|21093.29|21013.29|21095.72|21015.72|21092.83|21012.83|10
1739411090000|2025-02-13 01:44:50|21094.3|21014.3|21097.3|21017.3|21097.94|21017.94|21094.3|21014.3|10
1739411100000|2025-02-13 01:45:00|21097.28|21017.28|21097.92|21017.92|21098.51|21018.51|21097.28|21017.28|10
1739411110000|2025-02-13 01:45:10|21098.34|21018.34|21102.03|21022.03|21102.03|21022.03|21098.34|21018.34|10
1739411120000|2025-02-13 01:45:20|21103.48|21023.48|21105.57|21025.57|21105.64|21025.64|21103.48|21023.48|10
1739411130000|2025-02-13 01:45:30|21105.44|21025.44|21108.58|21028.58|21108.58|21028.58|21105.44|21025.44|10
1739411140000|2025-02-13 01:45:40|21108.96|21028.96|21111.68|21031.68|21113.41|21033.41|21108.96|21028.96|10
1739411150000|2025-02-13 01:45:50|21112.35|21032.35|21114.04|21034.04|21114.28|21034.28|21112.31|21032.31|10
1739411160000|2025-02-13 01:46:00|21113.94|21033.94|21121.41|21041.41|21122|21042|21113.94|21033.94|10
1739411170000|2025-02-13 01:46:10|21122.88|21042.88|21125.96|21045.96|21125.96|21045.96|21122.88|21042.88|10
1739411180000|2025-02-13 01:46:20|21126.36|21046.36|21127.45|21047.45|21127.77|21047.77|21126.36|21046.36|10
1739411190000|2025-02-13 01:46:30|21127.35|21047.35|21128.87|21048.87|21128.87|21048.87|21127.31|21047.31|10
1739411200000|2025-02-13 01:46:40|21130.56|21050.56|21133.7|21053.7|21133.7|21053.7|21130.54|21050.54|10
1739411210000|2025-02-13 01:46:50|21134.38|21054.38|21135.87|21055.87|21136.4|21056.4|21134.38|21054.38|10
1739411220000|2025-02-13 01:47:00|21135.8|21055.8|21135.41|21055.41|21135.97|21055.97|21134.9|21054.9|10
1739411230000|2025-02-13 01:47:10|21134.78|21054.78|21135.28|21055.28|21135.91|21055.91|21134.64|21054.64|10
1739411240000|2025-02-13 01:47:20|21135.39|21055.39|21129.47|21049.47|21135.39|21055.39|21129.47|21049.47|10
1739411250000|2025-02-13 01:47:30|21128.52|21048.52|21127.1|21047.1|21128.86|21048.86|21127.05|21047.05|10
1739411260000|2025-02-13 01:47:40|21127.41|21047.41|21124.85|21044.85|21127.41|21047.41|21124.85|21044.85|10
1739411270000|2025-02-13 01:47:50|21124.78|21044.78|21133.65|21053.65|21134.37|21054.37|21124.16|21044.16|10
1739411280000|2025-02-13 01:48:00|21132.35|21052.35|21135.12|21055.12|21135.16|21055.16|21130.68|21050.68|10
1739411290000|2025-02-13 01:48:10|21134.97|21054.97|21141.11|21061.11|21141.11|21061.11|21134.97|21054.97|10
1739411300000|2025-02-13 01:48:20|21141.74|21061.74|21152.97|21072.97|21152.97|21072.97|21140.92|21060.92|10
1739411310000|2025-02-13 01:48:30|21153.74|21073.74|21156.48|21076.48|21156.95|21076.95|21153.74|21073.74|10
1739411320000|2025-02-13 01:48:40|21156.26|21076.26|21160.45|21080.45|21160.94|21080.94|21156.26|21076.26|9
1739411330000|2025-02-13 01:48:50|21161.22|21081.22|21162.35|21082.35|21167.37|21087.37|21161.22|21081.22|10
1739411340000|2025-02-13 01:49:00|21162.3|21082.3|21161.5|21081.5|21162.89|21082.89|21160.43|21080.43|10
1739411350000|2025-02-13 01:49:10|21161.64|21081.64|21161.65|21081.65|21162.19|21082.19|21160.68|21080.68|10
1739411360000|2025-02-13 01:49:20|21161.06|21081.06|21161.12|21081.12|21161.86|21081.86|21161.06|21081.06|10
1739411370000|2025-02-13 01:49:30|21160.75|21080.75|21161.95|21081.95|21163.06|21083.06|21160.54|21080.54|10
1739411380000|2025-02-13 01:49:40|21161.84|21081.84|21158.67|21078.67|21161.84|21081.84|21158.55|21078.55|10
1739411390000|2025-02-13 01:49:50|21158.63|21078.63|21158.71|21078.71|21158.94|21078.94|21158.44|21078.44|9
1739411400000|2025-02-13 01:50:00|21158.57|21078.57|21161.85|21081.85|21161.85|21081.85|21157.71|21077.71|9
1739411410000|2025-02-13 01:50:10|21161.94|21081.94|21157.51|21077.51|21161.94|21081.94|21157.51|21077.51|10
1739411420000|2025-02-13 01:50:20|21157.23|21077.23|21157.71|21077.71|21159.18|21079.18|21157.23|21077.23|10
1739411430000|2025-02-13 01:50:30|21157.81|21077.81|21155.73|21075.73|21157.97|21077.97|21155.65|21075.65|10
1739411440000|2025-02-13 01:50:40|21156.01|21076.01|21154.97|21074.97|21156.26|21076.26|21154.83|21074.83|10
1739411450000|2025-02-13 01:50:50|21154.96|21074.96|21148.64|21068.64|21155|21075|21148.35|21068.35|10
1739411460000|2025-02-13 01:51:00|21148.18|21068.18|21141.29|21061.29|21148.18|21068.18|21141.29|21061.29|10
1739411470000|2025-02-13 01:51:10|21141.15|21061.15|21134.74|21054.74|21141.15|21061.15|21134.74|21054.74|10
1739411480000|2025-02-13 01:51:20|21135.61|21055.61|21135.54|21055.54|21137.88|21057.88|21134.9|21054.9|10
1739411490000|2025-02-13 01:51:30|21135|21055|21136.84|21056.84|21137.07|21057.07|21134.92|21054.92|10
1739411500000|2025-02-13 01:51:40|21136.26|21056.26|21132.94|21052.94|21136.88|21056.88|21132.94|21052.94|10
1739411510000|2025-02-13 01:51:50|21132.09|21052.09|21132.7|21052.7|21133.57|21053.57|21132.09|21052.09|10
1739411520000|2025-02-13 01:52:00|21132.59|21052.59|21137.56|21057.56|21137.56|21057.56|21132.03|21052.03|10
1739411530000|2025-02-13 01:52:10|21138.7|21058.7|21144.53|21064.53|21144.9|21064.9|21138.4|21058.4|10
1739411540000|2025-02-13 01:52:20|21142.42|21062.42|21138.21|21058.21|21142.42|21062.42|21138.06|21058.06|10
1739411550000|2025-02-13 01:52:30|21137.81|21057.81|21140.08|21060.08|21140.51|21060.51|21137.81|21057.81|10
1739411560000|2025-02-13 01:52:40|21139.95|21059.95|21139.74|21059.74|21140.93|21060.93|21139.59|21059.59|10
1739411570000|2025-02-13 01:52:50|21139.75|21059.75|21143.35|21063.35|21143.51|21063.51|21139.75|21059.75|10
1739411580000|2025-02-13 01:53:00|21143.61|21063.61|21146.8|21066.8|21147.3|21067.3|21143.61|21063.61|10
1739411590000|2025-02-13 01:53:10|21146.59|21066.59|21151.36|21071.36|21151.61|21071.61|21146.59|21066.59|10
1739411600000|2025-02-13 01:53:20|21151.85|21071.85|21152.81|21072.81|21153.33|21073.33|21151.85|21071.85|10
1739411610000|2025-02-13 01:53:30|21152.77|21072.77|21156.39|21076.39|21156.73|21076.73|21152.77|21072.77|10
1739411620000|2025-02-13 01:53:40|21156.4|21076.4|21158.51|21078.51|21158.51|21078.51|21156.4|21076.4|9
1739411630000|2025-02-13 01:53:50|21158.96|21078.96|21161.29|21081.29|21161.29|21081.29|21158.96|21078.96|10
1739411640000|2025-02-13 01:54:00|21161.39|21081.39|21163|21083|21163|21083|21161.39|21081.39|10
1739411650000|2025-02-13 01:54:10|21162.75|21082.75|21164.81|21084.81|21167.11|21087.11|21162.75|21082.75|10
1739411660000|2025-02-13 01:54:20|21164.6|21084.6|21167.72|21087.72|21167.99|21087.99|21164.48|21084.48|10
1739411670000|2025-02-13 01:54:30|21167.5|21087.5|21166.09|21086.09|21167.61|21087.61|21166.09|21086.09|9
1739411680000|2025-02-13 01:54:40|21165.53|21085.53|21167.5|21087.5|21167.5|21087.5|21164.31|21084.31|10
1739411690000|2025-02-13 01:54:50|21168.19|21088.19|21169.08|21089.08|21169.15|21089.15|21168.19|21088.19|10
1739411700000|2025-02-13 01:55:00|21169.36|21089.36|21174.38|21094.38|21174.56|21094.56|21169.36|21089.36|10
1739411710000|2025-02-13 01:55:10|21174.52|21094.52|21170.66|21090.66|21174.52|21094.52|21170.66|21090.66|9
1739411720000|2025-02-13 01:55:20|21170.44|21090.44|21167.15|21087.15|21170.44|21090.44|21167.08|21087.08|10
1739411730000|2025-02-13 01:55:30|21167.1|21087.1|21167.65|21087.65|21167.99|21087.99|21167.01|21087.01|10
1739411740000|2025-02-13 01:55:40|21167.94|21087.94|21166.46|21086.46|21168.88|21088.88|21166.46|21086.46|10
1739411750000|2025-02-13 01:55:50|21165.65|21085.65|21161.3|21081.3|21167.1|21087.1|21161.3|21081.3|10
1739411760000|2025-02-13 01:56:00|21160.36|21080.36|21159.52|21079.52|21160.36|21080.36|21158.19|21078.19|10
1739411770000|2025-02-13 01:56:10|21159.69|21079.69|21164.27|21084.27|21164.27|21084.27|21159.69|21079.69|10
1739411780000|2025-02-13 01:56:20|21164.33|21084.33|21164|21084|21165.07|21085.07|21163.56|21083.56|10
1739411790000|2025-02-13 01:56:30|21163.02|21083.02|21162.89|21082.89|21163.02|21083.02|21159.04|21079.04|10
1739411800000|2025-02-13 01:56:40|21162.87|21082.87|21166.15|21086.15|21166.15|21086.15|21162.87|21082.87|10
1739411810000|2025-02-13 01:56:50|21166.89|21086.89|21163.48|21083.48|21167.16|21087.16|21163.48|21083.48|10
1739411820000|2025-02-13 01:57:00|21162.18|21082.18|21156.84|21076.84|21162.18|21082.18|21156.84|21076.84|10
1739411830000|2025-02-13 01:57:10|21156.54|21076.54|21156.35|21076.35|21156.78|21076.78|21156.02|21076.02|10
1739411840000|2025-02-13 01:57:20|21156.62|21076.62|21152.5|21072.5|21156.62|21076.62|21151.48|21071.48|10
1739411850000|2025-02-13 01:57:30|21152.79|21072.79|21151.19|21071.19|21153.75|21073.75|21151.19|21071.19|10
1739411860000|2025-02-13 01:57:40|21150.22|21070.22|21150.66|21070.66|21150.66|21070.66|21149.13|21069.13|10
1739411870000|2025-02-13 01:57:50|21150.79|21070.79|21154.25|21074.25|21154.94|21074.94|21150.79|21070.79|10
1739411880000|2025-02-13 01:58:00|21153.94|21073.94|21151.21|21071.21|21153.94|21073.94|21151.21|21071.21|10
1739411890000|2025-02-13 01:58:10|21151.02|21071.02|21149.19|21069.19|21151.02|21071.02|21148.78|21068.78|10
1739411900000|2025-02-13 01:58:20|21148.73|21068.73|21151.8|21071.8|21152.14|21072.14|21147.84|21067.84|8
1739411910000|2025-02-13 01:58:30|21151.81|21071.81|21153.06|21073.06|21153.49|21073.49|21151.81|21071.81|10
1739411920000|2025-02-13 01:58:40|21153.12|21073.12|21150.13|21070.13|21153.16|21073.16|21150.13|21070.13|10
1739411930000|2025-02-13 01:58:50|21149.5|21069.5|21149.37|21069.37|21149.55|21069.55|21148.65|21068.65|10
1739411940000|2025-02-13 01:59:00|21148.9|21068.9|21146.75|21066.75|21149.16|21069.16|21146.75|21066.75|10
1739411950000|2025-02-13 01:59:10|21145.84|21065.84|21139.34|21059.34|21145.84|21065.84|21139.01|21059.01|10
1739411960000|2025-02-13 01:59:20|21138.63|21058.63|21134.89|21054.89|21138.63|21058.63|21134.67|21054.67|10
1739411970000|2025-02-13 01:59:30|21135.99|21055.99|21134.67|21054.67|21135.99|21055.99|21133.93|21053.93|10
1739411980000|2025-02-13 01:59:40|21134.85|21054.85|21135.3|21055.3|21136.72|21056.72|21134.85|21054.85|10
1739411990000|2025-02-13 01:59:50|21136.03|21056.03|21136|21056|21136.33|21056.33|21135.69|21055.69|9
1739412000000|2025-02-13 02:00:00|21135.68|21055.68|21133.76|21053.76|21136|21056|21133.76|21053.76|9
1739412010000|2025-02-13 02:00:10|21133.19|21053.19|21134.79|21054.79|21134.79|21054.79|21132.55|21052.55|9
1739412020000|2025-02-13 02:00:20|21134.78|21054.78|21131.18|21051.18|21134.78|21054.78|21131.18|21051.18|10
1739412030000|2025-02-13 02:00:30|21130.83|21050.83|21127.28|21047.28|21130.83|21050.83|21125.51|21045.51|10
1739412040000|2025-02-13 02:00:40|21127.92|21047.92|21128.53|21048.53|21128.91|21048.91|21127.92|21047.92|10
1739412050000|2025-02-13 02:00:50|21127.15|21047.15|21126.65|21046.65|21127.15|21047.15|21126.25|21046.25|10
1739412060000|2025-02-13 02:01:00|21126.63|21046.63|21126.66|21046.66|21127.46|21047.46|21126.42|21046.42|10
1739412070000|2025-02-13 02:01:10|21126.53|21046.53|21121.18|21041.18|21126.53|21046.53|21120.25|21040.25|10
1739412080000|2025-02-13 02:01:20|21121.86|21041.86|21121.86|21041.86|21123|21043|21121.83|21041.83|10
1739412090000|2025-02-13 02:01:30|21121.1|21041.1|21114.02|21034.02|21121.1|21041.1|21112.95|21032.95|10
1739412100000|2025-02-13 02:01:40|21114.21|21034.21|21112.27|21032.27|21115.03|21035.03|21112.27|21032.27|10
1739412110000|2025-02-13 02:01:50|21112.26|21032.26|21108.89|21028.89|21112.44|21032.44|21108.89|21028.89|10
1739412120000|2025-02-13 02:02:00|21108.81|21028.81|21108.82|21028.82|21110.38|21030.38|21108.81|21028.81|10
1739412130000|2025-02-13 02:02:10|21108.72|21028.72|21094.75|21014.75|21108.72|21028.72|21094.75|21014.75|10
1739412140000|2025-02-13 02:02:20|21094.04|21014.04|21091.4|21011.4|21094.04|21014.04|21090.88|21010.88|10
1739412150000|2025-02-13 02:02:30|21091.94|21011.94|21090.7|21010.7|21091.97|21011.97|21089.29|21009.29|10
1739412160000|2025-02-13 02:02:40|21090.87|21010.87|21089.42|21009.42|21091.25|21011.25|21087.47|21007.47|10
1739412170000|2025-02-13 02:02:50|21089.72|21009.72|21091.96|21011.96|21092.66|21012.66|21089.72|21009.72|10
1739412180000|2025-02-13 02:03:00|21091.97|21011.97|21091.04|21011.04|21092.04|21012.04|21090.79|21010.79|10
1739412190000|2025-02-13 02:03:10|21090.79|21010.79|21084.44|21004.44|21090.79|21010.79|21084.44|21004.44|10
1739412200000|2025-02-13 02:03:20|21083.86|21003.86|21081.52|21001.52|21083.86|21003.86|21080.62|21000.62|10
1739412210000|2025-02-13 02:03:30|21082.49|21002.49|21081.43|21001.43|21083.73|21003.73|21081.43|21001.43|10
1739412220000|2025-02-13 02:03:40|21081.48|21001.48|21082.18|21002.18|21082.28|21002.28|21081.08|21001.08|10
1739412230000|2025-02-13 02:03:50|21082.47|21002.47|21083.71|21003.71|21084.15|21004.15|21082.47|21002.47|10
1739412240000|2025-02-13 02:04:00|21078.79|20998.79|21086.59|21006.59|21086.59|21006.59|21078.79|20998.79|10
1739412250000|2025-02-13 02:04:10|21087.07|21007.07|21086.95|21006.95|21087.09|21007.09|21086.59|21006.59|9
1739412260000|2025-02-13 02:04:20|21087.88|21007.88|21088.39|21008.39|21088.93|21008.93|21087.88|21007.88|10
1739412270000|2025-02-13 02:04:30|21088.84|21008.84|21094.46|21014.46|21094.46|21014.46|21088.84|21008.84|10
1739412280000|2025-02-13 02:04:40|21094.18|21014.18|21091.05|21011.05|21094.18|21014.18|21091.05|21011.05|10
1739412290000|2025-02-13 02:04:50|21091.44|21011.44|21093.55|21013.55|21093.55|21013.55|21091.44|21011.44|10
1739412300000|2025-02-13 02:05:00|21094.23|21014.23|21090.89|21010.89|21095.05|21015.05|21090.89|21010.89|10
1739412310000|2025-02-13 02:05:10|21090.07|21010.07|21083.45|21003.45|21090.07|21010.07|21083.45|21003.45|10
1739412320000|2025-02-13 02:05:20|21081.47|21001.47|21079.87|20999.87|21081.47|21001.47|21079.87|20999.87|9
1739412330000|2025-02-13 02:05:30|21080.12|21000.12|21078.02|20998.02|21080.44|21000.44|21078.02|20998.02|10
1739412340000|2025-02-13 02:05:40|21076.75|20996.75|21074.43|20994.43|21076.75|20996.75|21073.75|20993.75|10
1739412350000|2025-02-13 02:05:50|21074.66|20994.66|21077.06|20997.06|21077.73|20997.73|21074.66|20994.66|10
1739412360000|2025-02-13 02:06:00|21076.69|20996.69|21076.3|20996.3|21076.79|20996.79|21076.3|20996.3|10
1739412370000|2025-02-13 02:06:10|21075.33|20995.33|21073.67|20993.67|21075.33|20995.33|21073.67|20993.67|10
1739412380000|2025-02-13 02:06:20|21073.48|20993.48|21078.08|20998.08|21078.29|20998.29|21073.48|20993.48|10
1739412390000|2025-02-13 02:06:30|21078.01|20998.01|21076.95|20996.95|21078.01|20998.01|21075.54|20995.54|10
1739412400000|2025-02-13 02:06:40|21076.45|20996.45|21079.3|20999.3|21079.3|20999.3|21076.45|20996.45|10
1739412410000|2025-02-13 02:06:50|21079.31|20999.31|21080.32|21000.32|21080.47|21000.47|21079.31|20999.31|9
1739412420000|2025-02-13 02:07:00|21079.85|20999.85|21078.03|20998.03|21079.85|20999.85|21077.96|20997.96|10
1739412430000|2025-02-13 02:07:10|21078.28|20998.28|21076.85|20996.85|21078.28|20998.28|21076.2|20996.2|9
1739412440000|2025-02-13 02:07:20|21076.88|20996.88|21082.41|21002.41|21082.53|21002.53|21076.71|20996.71|10
1739412450000|2025-02-13 02:07:30|21082.13|21002.13|21085.87|21005.87|21086.92|21006.92|21081.86|21001.86|9
1739412460000|2025-02-13 02:07:40|21086.38|21006.38|21088.62|21008.62|21089.02|21009.02|21086.38|21006.38|10
1739412470000|2025-02-13 02:07:50|21088.9|21008.9|21090.97|21010.97|21090.97|21010.97|21088.9|21008.9|10
1739412480000|2025-02-13 02:08:00|21091.93|21011.93|21097.69|21017.69|21097.69|21017.69|21091.93|21011.93|10
1739412490000|2025-02-13 02:08:10|21097.76|21017.76|21103.63|21023.63|21103.63|21023.63|21097.76|21017.76|10
1739412500000|2025-02-13 02:08:20|21103.84|21023.84|21102.13|21022.13|21103.94|21023.94|21102|21022|10
1739412510000|2025-02-13 02:08:30|21102|21022|21101.96|21021.96|21102.71|21022.71|21101.96|21021.96|8
1739412520000|2025-02-13 02:08:40|21101.6|21021.6|21100.56|21020.56|21101.65|21021.65|21099.77|21019.77|10
1739412530000|2025-02-13 02:08:50|21100.14|21020.14|21100.99|21020.99|21100.99|21020.99|21099.98|21019.98|10
1739412540000|2025-02-13 02:09:00|21101.94|21021.94|21104.22|21024.22|21104.22|21024.22|21101.94|21021.94|10
1739412550000|2025-02-13 02:09:10|21104.25|21024.25|21102.2|21022.2|21104.88|21024.88|21102.2|21022.2|10
1739412560000|2025-02-13 02:09:20|21102.06|21022.06|21099.33|21019.33|21102.06|21022.06|21099.33|21019.33|9
1739412570000|2025-02-13 02:09:30|21099.17|21019.17|21097.49|21017.49|21099.17|21019.17|21097.49|21017.49|10
1739412580000|2025-02-13 02:09:40|21097.36|21017.36|21095.44|21015.44|21097.36|21017.36|21095.44|21015.44|10
1739412590000|2025-02-13 02:09:50|21095.34|21015.34|21096.25|21016.25|21097.08|21017.08|21095.34|21015.34|10
1739412600000|2025-02-13 02:10:00|21096.23|21016.23|21093.59|21013.59|21096.28|21016.28|21093.59|21013.59|10
1739412610000|2025-02-13 02:10:10|21091.72|21011.72|21092.54|21012.54|21092.54|21012.54|21090.79|21010.79|10
1739412620000|2025-02-13 02:10:20|21093.88|21013.88|21101.63|21021.63|21101.63|21021.63|21093.88|21013.88|10
1739412630000|2025-02-13 02:10:30|21101.58|21021.58|21099.26|21019.26|21102.07|21022.07|21099.26|21019.26|10
1739412640000|2025-02-13 02:10:40|21098.63|21018.63|21099.98|21019.98|21099.98|21019.98|21097.72|21017.72|10
1739412650000|2025-02-13 02:10:50|21100.01|21020.01|21098.5|21018.5|21100.34|21020.34|21098.5|21018.5|9
1739412660000|2025-02-13 02:11:00|21098.04|21018.04|21094.52|21014.52|21098.04|21018.04|21094.52|21014.52|10
1739412670000|2025-02-13 02:11:10|21094.23|21014.23|21094.15|21014.15|21094.23|21014.23|21092.29|21012.29|10
1739412680000|2025-02-13 02:11:20|21094.8|21014.8|21089.35|21009.35|21096.5|21016.5|21089.35|21009.35|10
1739412690000|2025-02-13 02:11:30|21089.91|21009.91|21089.46|21009.46|21089.91|21009.91|21086.23|21006.23|10
1739412700000|2025-02-13 02:11:40|21089.94|21009.94|21090.35|21010.35|21090.42|21010.42|21089.11|21009.11|10
1739412710000|2025-02-13 02:11:50|21089.96|21009.96|21090.57|21010.57|21090.57|21010.57|21089.5|21009.5|10
1739412720000|2025-02-13 02:12:00|21090.36|21010.36|21092.34|21012.34|21092.91|21012.91|21090.05|21010.05|10
1739412730000|2025-02-13 02:12:10|21091.51|21011.51|21091.12|21011.12|21091.51|21011.51|21089.32|21009.32|10
1739412740000|2025-02-13 02:12:20|21091.61|21011.61|21090.68|21010.68|21092.61|21012.61|21090.68|21010.68|10
1739412750000|2025-02-13 02:12:30|21090.66|21010.66|21094.19|21014.19|21094.19|21014.19|21090.66|21010.66|9
1739412760000|2025-02-13 02:12:40|21094.66|21014.66|21097.82|21017.82|21098.08|21018.08|21094.66|21014.66|10
1739412770000|2025-02-13 02:12:50|21097.93|21017.93|21103.8|21023.8|21104.92|21024.92|21097.93|21017.93|10
1739412780000|2025-02-13 02:13:00|21104.26|21024.26|21103.29|21023.29|21105.52|21025.52|21103.29|21023.29|10
1739412790000|2025-02-13 02:13:10|21102.79|21022.79|21098.35|21018.35|21102.79|21022.79|21098.35|21018.35|10
1739412800000|2025-02-13 02:13:20|21098.66|21018.66|21094.78|21014.78|21098.66|21018.66|21094.43|21014.43|10
1739412810000|2025-02-13 02:13:30|21094.71|21014.71|21094.17|21014.17|21094.71|21014.71|21093.97|21013.97|10
1739412820000|2025-02-13 02:13:40|21094.12|21014.12|21092.34|21012.34|21094.39|21014.39|21092.34|21012.34|10
1739412830000|2025-02-13 02:13:50|21092.39|21012.39|21094.4|21014.4|21094.65|21014.65|21092.31|21012.31|10
1739412840000|2025-02-13 02:14:00|21093.83|21013.83|21090.97|21010.97|21093.83|21013.83|21090.84|21010.84|10
1739412850000|2025-02-13 02:14:10|21090.34|21010.34|21088.36|21008.36|21090.34|21010.34|21088.36|21008.36|10
1739412860000|2025-02-13 02:14:20|21087.78|21007.78|21089.26|21009.26|21089.52|21009.52|21086.65|21006.65|10
1739412870000|2025-02-13 02:14:30|21089.55|21009.55|21089.63|21009.63|21090.63|21010.63|21089.03|21009.03|10
1739412880000|2025-02-13 02:14:40|21089.6|21009.6|21088.68|21008.68|21089.6|21009.6|21088.68|21008.68|10
1739412890000|2025-02-13 02:14:50|21088.24|21008.24|21085.85|21005.85|21088.24|21008.24|21085.85|21005.85|10
1739412900000|2025-02-13 02:15:00|21085.83|21005.83|21083.42|21003.42|21085.83|21005.83|21083.08|21003.08|10
1739412910000|2025-02-13 02:15:10|21083.94|21003.94|21082.63|21002.63|21083.94|21003.94|21082.6|21002.6|9
1739412920000|2025-02-13 02:15:20|21083.14|21003.14|21085.28|21005.28|21085.3|21005.3|21083.14|21003.14|9
1739412930000|2025-02-13 02:15:30|21087.62|21007.62|21084.89|21004.89|21087.91|21007.91|21084.65|21004.65|10
1739412940000|2025-02-13 02:15:40|21084.93|21004.93|21086.07|21006.07|21086.49|21006.49|21084.93|21004.93|10
1739412950000|2025-02-13 02:15:50|21086.36|21006.36|21087.22|21007.22|21087.22|21007.22|21085.23|21005.23|10
1739412960000|2025-02-13 02:16:00|21087.49|21007.49|21083.08|21003.08|21087.54|21007.54|21083.08|21003.08|9
1739412970000|2025-02-13 02:16:10|21083.47|21003.47|21085.16|21005.16|21085.16|21005.16|21082.66|21002.66|10
1739412980000|2025-02-13 02:16:20|21085.43|21005.43|21082.5|21002.5|21086.54|21006.54|21082.5|21002.5|10
1739412990000|2025-02-13 02:16:30|21082.12|21002.12|21081.41|21001.41|21082.12|21002.12|21079.6|20999.6|8
1739413000000|2025-02-13 02:16:40|21081.51|21001.51|21084.3|21004.3|21084.3|21004.3|21081.51|21001.51|9
1739413010000|2025-02-13 02:16:50|21084.79|21004.79|21085.37|21005.37|21085.57|21005.57|21084.79|21004.79|10
1739413020000|2025-02-13 02:17:00|21087.75|21007.75|21090.77|21010.77|21090.92|21010.92|21087.75|21007.75|10
1739413030000|2025-02-13 02:17:10|21092.03|21012.03|21095.46|21015.46|21095.46|21015.46|21092.03|21012.03|10
1739413040000|2025-02-13 02:17:20|21095.51|21015.51|21093.61|21013.61|21095.52|21015.52|21093.61|21013.61|10
1739413050000|2025-02-13 02:17:30|21093.5|21013.5|21093.87|21013.87|21095.03|21015.03|21093.35|21013.35|10
1739413060000|2025-02-13 02:17:40|21092.85|21012.85|21091.87|21011.87|21092.85|21012.85|21091.45|21011.45|9
1739413070000|2025-02-13 02:17:50|21091.54|21011.54|21090.42|21010.42|21091.54|21011.54|21090.14|21010.14|10
1739413080000|2025-02-13 02:18:00|21090.6|21010.6|21084.51|21004.51|21091.19|21011.19|21084.46|21004.46|10
1739413090000|2025-02-13 02:18:10|21084.27|21004.27|21081.52|21001.52|21084.27|21004.27|21081.15|21001.15|10
1739413100000|2025-02-13 02:18:20|21081.71|21001.71|21078.7|20998.7|21082.26|21002.26|21078.7|20998.7|10
1739413110000|2025-02-13 02:18:30|21078.4|20998.4|21079.02|20999.02|21079.14|20999.14|21078.23|20998.23|10
1739413120000|2025-02-13 02:18:40|21079.49|20999.49|21075.32|20995.32|21079.49|20999.49|21074.77|20994.77|10
1739413130000|2025-02-13 02:18:50|21075.38|20995.38|21070.61|20990.61|21075.38|20995.38|21070.61|20990.61|8
1739413140000|2025-02-13 02:19:00|21070.57|20990.57|21072.26|20992.26|21072.26|20992.26|21070.46|20990.46|9
1739413150000|2025-02-13 02:19:10|21073.66|20993.66|21075.64|20995.64|21075.64|20995.64|21073.66|20993.66|10
1739413160000|2025-02-13 02:19:20|21075.97|20995.97|21076.17|20996.17|21076.7|20996.7|21075.97|20995.97|10
1739413170000|2025-02-13 02:19:30|21076.29|20996.29|21075.99|20995.99|21076.29|20996.29|21075.35|20995.35|10
1739413180000|2025-02-13 02:19:40|21075.96|20995.96|21075.48|20995.48|21075.96|20995.96|21073.11|20993.11|10
1739413190000|2025-02-13 02:19:50|21075.45|20995.45|21073.75|20993.75|21075.63|20995.63|21073.75|20993.75|9
1739413200000|2025-02-13 02:20:00|21073.43|20993.43|21072.43|20992.43|21074.15|20994.15|21072.24|20992.24|10
1739413210000|2025-02-13 02:20:10|21072.11|20992.11|21076.26|20996.26|21076.26|20996.26|21072.11|20992.11|10
1739413220000|2025-02-13 02:20:20|21076.44|20996.44|21071.7|20991.7|21076.65|20996.65|21071.7|20991.7|10
1739413230000|2025-02-13 02:20:30|21071.84|20991.84|21071.7|20991.7|21071.9|20991.9|21071.42|20991.42|9
1739413240000|2025-02-13 02:20:40|21071.8|20991.8|21072.57|20992.57|21072.75|20992.75|21071.73|20991.73|10
1739413250000|2025-02-13 02:20:50|21072.49|20992.49|21070.99|20990.99|21072.49|20992.49|21070.99|20990.99|10
1739413260000|2025-02-13 02:21:00|21070.65|20990.65|21067.97|20987.97|21070.65|20990.65|21067.97|20987.97|10
1739413270000|2025-02-13 02:21:10|21067.87|20987.87|21067.59|20987.59|21067.87|20987.87|21067.59|20987.59|9
1739413280000|2025-02-13 02:21:20|21067.43|20987.43|21064.72|20984.72|21067.43|20987.43|21064.72|20984.72|10
1739413290000|2025-02-13 02:21:30|21064.13|20984.13|21058.52|20978.52|21064.13|20984.13|21058.52|20978.52|10
1739413300000|2025-02-13 02:21:40|21058.45|20978.45|21053.91|20973.91|21058.6|20978.6|21053.91|20973.91|10
1739413310000|2025-02-13 02:21:50|21053.93|20973.93|21053.47|20973.47|21055.06|20975.06|21053.47|20973.47|10
1739413320000|2025-02-13 02:22:00|21053.6|20973.6|21051.3|20971.3|21054.13|20974.13|21051.3|20971.3|10
1739413330000|2025-02-13 02:22:10|21051.24|20971.24|21050.2|20970.2|21051.24|20971.24|21049.87|20969.87|10
1739413340000|2025-02-13 02:22:20|21049.91|20969.91|21046.72|20966.72|21050.29|20970.29|21046.72|20966.72|10
1739413350000|2025-02-13 02:22:30|21046.54|20966.54|21041.8|20961.8|21046.54|20966.54|21041.79|20961.79|10
1739413360000|2025-02-13 02:22:40|21041.78|20961.78|21041.69|20961.69|21042.2|20962.2|21041.65|20961.65|9
1739413370000|2025-02-13 02:22:50|21041.76|20961.76|21040.28|20960.28|21041.76|20961.76|21039.66|20959.66|10
1739413380000|2025-02-13 02:23:00|21040.32|20960.32|21042.06|20962.06|21044.15|20964.15|21040.32|20960.32|9
1739413390000|2025-02-13 02:23:10|21040.91|20960.91|21040.29|20960.29|21042.08|20962.08|21040.29|20960.29|8
1739413400000|2025-02-13 02:23:20|21040.78|20960.78|21040.56|20960.56|21040.78|20960.78|21040.23|20960.23|10
1739413410000|2025-02-13 02:23:30|21040.62|20960.62|21041.16|20961.16|21041.16|20961.16|21040.16|20960.16|10
1739413420000|2025-02-13 02:23:40|21040.42|20960.42|21037.27|20957.27|21040.42|20960.42|21037.26|20957.26|10
1739413430000|2025-02-13 02:23:50|21037.31|20957.31|21038.25|20958.25|21038.25|20958.25|21037.3|20957.3|10
1739413440000|2025-02-13 02:24:00|21038.31|20958.31|21040.65|20960.65|21040.65|20960.65|21038.31|20958.31|10
1739413450000|2025-02-13 02:24:10|21040.87|20960.87|21037.37|20957.37|21040.87|20960.87|21037.37|20957.37|9
1739413460000|2025-02-13 02:24:20|21037.38|20957.38|21037.48|20957.48|21037.67|20957.67|21037.22|20957.22|10
1739413470000|2025-02-13 02:24:30|21037.93|20957.93|21038.06|20958.06|21038.54|20958.54|21037.93|20957.93|9
1739413480000|2025-02-13 02:24:40|21037.89|20957.89|21037.33|20957.33|21037.89|20957.89|21036.74|20956.74|10
1739413490000|2025-02-13 02:24:50|21037.27|20957.27|21037.98|20957.98|21037.98|20957.98|21036.75|20956.75|10
1739413500000|2025-02-13 02:25:00|21037.96|20957.96|21034.71|20954.71|21039.17|20959.17|21034.71|20954.71|10
1739413510000|2025-02-13 02:25:10|21034.5|20954.5|21036.46|20956.46|21036.46|20956.46|21034.05|20954.05|10
1739413520000|2025-02-13 02:25:20|21036.94|20956.94|21038.22|20958.22|21038.22|20958.22|21036.35|20956.35|10
1739413530000|2025-02-13 02:25:30|21038.19|20958.19|21039.26|20959.26|21039.31|20959.31|21038.19|20958.19|9
1739413540000|2025-02-13 02:25:40|21039.38|20959.38|21040.28|20960.28|21040.28|20960.28|21038.89|20958.89|9
1739413550000|2025-02-13 02:25:50|21040.42|20960.42|21038.86|20958.86|21041.34|20961.34|21038.86|20958.86|10
1739413560000|2025-02-13 02:26:00|21038.78|20958.78|21039|20959|21039.08|20959.08|21038.63|20958.63|10
1739413570000|2025-02-13 02:26:10|21038.05|20958.05|21033.1|20953.1|21038.05|20958.05|21033.1|20953.1|10
1739413580000|2025-02-13 02:26:20|21032.73|20952.73|21025.47|20945.47|21032.73|20952.73|21025.47|20945.47|10
1739413590000|2025-02-13 02:26:30|21025.6|20945.6|21026.2|20946.2|21026.71|20946.71|21025.46|20945.46|10
1739413600000|2025-02-13 02:26:40|21026.45|20946.45|21022.63|20942.63|21026.45|20946.45|21022.37|20942.37|10
1739413610000|2025-02-13 02:26:50|21022.53|20942.53|21020.01|20940.01|21023.26|20943.26|21020.01|20940.01|10
1739413620000|2025-02-13 02:27:00|21017.76|20937.76|21009.33|20929.33|21017.76|20937.76|21009.12|20929.12|10
1739413630000|2025-02-13 02:27:10|21009.02|20929.02|21008.72|20928.72|21009.02|20929.02|21007.61|20927.61|10
1739413640000|2025-02-13 02:27:20|21008.73|20928.73|21010.73|20930.73|21013.09|20933.09|21008.62|20928.62|10
1739413650000|2025-02-13 02:27:30|21010.66|20930.66|21010.63|20930.63|21010.78|20930.78|21010.53|20930.53|10
1739413660000|2025-02-13 02:27:40|21010.57|20930.57|21009.12|20929.12|21010.57|20930.57|21008.75|20928.75|10
1739413670000|2025-02-13 02:27:50|21009.45|20929.45|21009.01|20929.01|21009.54|20929.54|21007.54|20927.54|10
1739413680000|2025-02-13 02:28:00|21009.1|20929.1|21011.48|20931.48|21012.41|20932.41|21009.1|20929.1|10
1739413690000|2025-02-13 02:28:10|21011.56|20931.56|21015.88|20935.88|21015.88|20935.88|21011.56|20931.56|10
1739413700000|2025-02-13 02:28:20|21014.83|20934.83|21012.45|20932.45|21015.41|20935.41|21012.45|20932.45|10
1739413710000|2025-02-13 02:28:30|21012.77|20932.77|21014.61|20934.61|21014.63|20934.63|21012.77|20932.77|9
1739413720000|2025-02-13 02:28:40|21014.59|20934.59|21013.63|20933.63|21014.6|20934.6|21013.63|20933.63|9
1739413730000|2025-02-13 02:28:50|21013.6|20933.6|21013.77|20933.77|21013.87|20933.87|21013.45|20933.45|10
1739413740000|2025-02-13 02:29:00|21013.78|20933.78|21015.71|20935.71|21016.58|20936.58|21013.15|20933.15|9
1739413750000|2025-02-13 02:29:10|21015.29|20935.29|21011.85|20931.85|21015.29|20935.29|21011.85|20931.85|10
1739413760000|2025-02-13 02:29:20|21012.05|20932.05|21010.59|20930.59|21012.05|20932.05|21010.59|20930.59|10
1739413770000|2025-02-13 02:29:30|21010.57|20930.57|21009.88|20929.88|21011.03|20931.03|21009.88|20929.88|10
1739413780000|2025-02-13 02:29:40|21010.05|20930.05|21009.05|20929.05|21010.44|20930.44|21009.05|20929.05|10
1739413790000|2025-02-13 02:29:50|21008.57|20928.57|21009.49|20929.49|21009.49|20929.49|21008.51|20928.51|10
1739413800000|2025-02-13 02:30:00|21009.71|20929.71|21009.84|20929.84|21009.84|20929.84|21009.48|20929.48|10
1739413810000|2025-02-13 02:30:10|21010.18|20930.18|21010.1|20930.1|21010.47|20930.47|21008.41|20928.41|10
1739413820000|2025-02-13 02:30:20|21010.81|20930.81|21009.69|20929.69|21011.01|20931.01|21009.69|20929.69|10
1739413830000|2025-02-13 02:30:30|21009.49|20929.49|21008.6|20928.6|21009.63|20929.63|21007.92|20927.92|10
1739413840000|2025-02-13 02:30:40|21008.58|20928.58|21001.66|20921.66|21008.58|20928.58|21001.66|20921.66|10
1739413850000|2025-02-13 02:30:50|21001.37|20921.37|20999.41|20919.41|21001.37|20921.37|20998.67|20918.67|10
1739413860000|2025-02-13 02:31:00|20999.69|20919.69|20998.67|20918.67|20999.91|20919.91|20997.68|20917.68|10
1739413870000|2025-02-13 02:31:10|20998.76|20918.76|21005.82|20925.82|21005.82|20925.82|20998.57|20918.57|10
1739413880000|2025-02-13 02:31:20|21006.14|20926.14|21002.81|20922.81|21006.14|20926.14|21001.93|20921.93|10
1739413890000|2025-02-13 02:31:30|21002.85|20922.85|20996.85|20916.85|21003.09|20923.09|20996.67|20916.67|10
1739413900000|2025-02-13 02:31:40|20996.99|20916.99|20999.12|20919.12|20999.36|20919.36|20996.99|20916.99|10
1739413910000|2025-02-13 02:31:50|20998.76|20918.76|20998.13|20918.13|20999.72|20919.72|20998.13|20918.13|10
1739413920000|2025-02-13 02:32:00|20997.12|20917.12|20997.16|20917.16|20998.22|20918.22|20996.91|20916.91|10
1739413930000|2025-02-13 02:32:10|20996.91|20916.91|20994.34|20914.34|20996.91|20916.91|20994.34|20914.34|10
1739413940000|2025-02-13 02:32:20|20992.24|20912.24|20991.55|20911.55|20992.49|20912.49|20991.55|20911.55|10
1739413950000|2025-02-13 02:32:30|20991.11|20911.11|20990.67|20910.67|20991.11|20911.11|20990|20910|10
1739413960000|2025-02-13 02:32:40|20990.66|20910.66|20992.33|20912.33|20992.33|20912.33|20990.66|20910.66|9
1739413970000|2025-02-13 02:32:50|20992.17|20912.17|20989.53|20909.53|20992.17|20912.17|20989.53|20909.53|10
1739413980000|2025-02-13 02:33:00|20989.4|20909.4|20992.06|20912.06|20992.08|20912.08|20988.83|20908.83|10
1739413990000|2025-02-13 02:33:10|20992.46|20912.46|20994.46|20914.46|20994.46|20914.46|20991.89|20911.89|10
1739414000000|2025-02-13 02:33:20|20994.87|20914.87|20996.46|20916.46|20996.73|20916.73|20994.53|20914.53|10
1739414010000|2025-02-13 02:33:30|20996.47|20916.47|20998.55|20918.55|20998.71|20918.71|20996.35|20916.35|10
1739414020000|2025-02-13 02:33:40|20999.58|20919.58|21000.15|20920.15|21000.15|20920.15|20998.71|20918.71|9
1739414030000|2025-02-13 02:33:50|21000.14|20920.14|21000.72|20920.72|21001.62|20921.62|21000|20920|10
1739414040000|2025-02-13 02:34:00|21000.98|20920.98|21000.83|20920.83|21001.03|20921.03|21000.7|20920.7|9
1739414050000|2025-02-13 02:34:10|21001.79|20921.79|21002.91|20922.91|21002.91|20922.91|21001.79|20921.79|10
1739414060000|2025-02-13 02:34:20|21002.87|20922.87|21006.81|20926.81|21006.81|20926.81|21002.87|20922.87|10
1739414070000|2025-02-13 02:34:30|21006.97|20926.97|21010.8|20930.8|21010.8|20930.8|21006.78|20926.78|10
1739414080000|2025-02-13 02:34:40|21011.87|20931.87|21014.92|20934.92|21014.92|20934.92|21011.87|20931.87|10
1739414090000|2025-02-13 02:34:50|21015.07|20935.07|21017.8|20937.8|21017.8|20937.8|21015.07|20935.07|10
1739414100000|2025-02-13 02:35:00|21017.78|20937.78|21021.64|20941.64|21021.64|20941.64|21017.78|20937.78|10
1739414110000|2025-02-13 02:35:10|21022.13|20942.13|21021.01|20941.01|21023.75|20943.75|21021.01|20941.01|10
1739414120000|2025-02-13 02:35:20|21021.22|20941.22|21018.85|20938.85|21021.62|20941.62|21018.85|20938.85|10
1739414130000|2025-02-13 02:35:30|21018.77|20938.77|21019.2|20939.2|21019.2|20939.2|21018.13|20938.13|10
1739414140000|2025-02-13 02:35:40|21018.76|20938.76|21017.52|20937.52|21018.78|20938.78|21017.52|20937.52|8
1739414150000|2025-02-13 02:35:50|21017.21|20937.21|21022.19|20942.19|21022.19|20942.19|21017.21|20937.21|10
1739414160000|2025-02-13 02:36:00|21022.39|20942.39|21024.24|20944.24|21024.48|20944.48|21021.6|20941.6|10
1739414170000|2025-02-13 02:36:10|21024.17|20944.17|21027.37|20947.37|21027.4|20947.4|21024.17|20944.17|10
1739414180000|2025-02-13 02:36:20|21025.75|20945.75|21024.27|20944.27|21025.75|20945.75|21024.15|20944.15|10
1739414190000|2025-02-13 02:36:30|21024.15|20944.15|21024.53|20944.53|21025.16|20945.16|21024.15|20944.15|9
1739414200000|2025-02-13 02:36:40|21024.5|20944.5|21025.37|20945.37|21025.79|20945.79|21024.5|20944.5|9
1739414210000|2025-02-13 02:36:50|21025.33|20945.33|21019.69|20939.69|21025.33|20945.33|21019.69|20939.69|10
1739414220000|2025-02-13 02:37:00|21019.63|20939.63|21015.03|20935.03|21019.63|20939.63|21015.03|20935.03|9
1739414230000|2025-02-13 02:37:10|21013.55|20933.55|21011.58|20931.58|21013.55|20933.55|21010.06|20930.06|10
1739414240000|2025-02-13 02:37:20|21011.26|20931.26|21010.61|20930.61|21011.26|20931.26|21010.46|20930.46|9
1739414250000|2025-02-13 02:37:30|21010.19|20930.19|21008.39|20928.39|21010.19|20930.19|21008.39|20928.39|10
1739414260000|2025-02-13 02:37:40|21008.06|20928.06|21008.4|20928.4|21008.4|20928.4|21007.82|20927.82|7
1739414270000|2025-02-13 02:37:50|21008.32|20928.32|21007.75|20927.75|21008.38|20928.38|21007.75|20927.75|9
1739414280000|2025-02-13 02:38:00|21007.71|20927.71|21006.22|20926.22|21007.71|20927.71|21006.1|20926.1|10
1739414290000|2025-02-13 02:38:10|21006.24|20926.24|21005.77|20925.77|21006.36|20926.36|21005.66|20925.66|9
1739414300000|2025-02-13 02:38:20|21005.65|20925.65|21005.6|20925.6|21005.7|20925.7|21005.6|20925.6|5
1739414310000|2025-02-13 02:38:30|21005.57|20925.57|21003.71|20923.71|21005.76|20925.76|21003.65|20923.65|10
1739414320000|2025-02-13 02:38:40|21003.74|20923.74|21004.35|20924.35|21004.35|20924.35|21003.74|20923.74|10
1739414330000|2025-02-13 02:38:50|21004.37|20924.37|21004.99|20924.99|21004.99|20924.99|21004.37|20924.37|9
1739414340000|2025-02-13 02:39:00|21005.09|20925.09|21006.56|20926.56|21006.57|20926.57|21005.09|20925.09|9
1739414350000|2025-02-13 02:39:10|21006.09|20926.09|21000.54|20920.54|21006.09|20926.09|21000.54|20920.54|10
1739414360000|2025-02-13 02:39:20|21001.27|20921.27|21002.63|20922.63|21002.76|20922.76|21001.27|20921.27|10
1739414370000|2025-02-13 02:39:30|21002.61|20922.61|21002.9|20922.9|21002.9|20922.9|21001.22|20921.22|10
1739414380000|2025-02-13 02:39:40|21002.92|20922.92|21004.19|20924.19|21004.19|20924.19|21002.88|20922.88|10
1739414390000|2025-02-13 02:39:50|21004.28|20924.28|21001.87|20921.87|21004.6|20924.6|21001.62|20921.62|10
1739414400000|2025-02-13 02:40:00|21002.08|20922.08|21002.06|20922.06|21002.08|20922.08|21001.72|20921.72|9
1739414410000|2025-02-13 02:40:10|21002.08|20922.08|21002.31|20922.31|21002.57|20922.57|21001.86|20921.86|9
1739414420000|2025-02-13 02:40:20|21002.21|20922.21|20999.01|20919.01|21002.21|20922.21|20999.01|20919.01|10
1739414430000|2025-02-13 02:40:30|20998.61|20918.61|20995.62|20915.62|20998.61|20918.61|20995.62|20915.62|10
1739414440000|2025-02-13 02:40:40|20996.7|20916.7|20996.86|20916.86|20997.92|20917.92|20996.21|20916.21|10
1739414450000|2025-02-13 02:40:50|20996.94|20916.94|20995.82|20915.82|20997.01|20917.01|20995.82|20915.82|9
1739414460000|2025-02-13 02:41:00|20995.75|20915.75|20997.35|20917.35|20997.35|20917.35|20995.75|20915.75|10
1739414470000|2025-02-13 02:41:10|20996.78|20916.78|20997.49|20917.49|20997.49|20917.49|20995.57|20915.57|10
1739414480000|2025-02-13 02:41:20|20997.78|20917.78|20997.56|20917.56|20997.78|20917.78|20996.97|20916.97|10
1739414490000|2025-02-13 02:41:30|20997.59|20917.59|20997.74|20917.74|20997.95|20917.95|20997.55|20917.55|5
1739414500000|2025-02-13 02:41:40|20997.8|20917.8|20997.77|20917.77|20997.88|20917.88|20997.25|20917.25|10
1739414510000|2025-02-13 02:41:50|20997.72|20917.72|20998.47|20918.47|20998.95|20918.95|20997.67|20917.67|9
1739414520000|2025-02-13 02:42:00|20998.3|20918.3|20998.18|20918.18|20998.3|20918.3|20997.62|20917.62|10
1739414530000|2025-02-13 02:42:10|20998.16|20918.16|20998.37|20918.37|21000.45|20920.45|20998.16|20918.16|9
1739414540000|2025-02-13 02:42:20|20998.26|20918.26|20997.47|20917.47|20998.26|20918.26|20997.29|20917.29|10
1739414550000|2025-02-13 02:42:30|20997.65|20917.65|20998.7|20918.7|20999.17|20919.17|20997.65|20917.65|10
1739414560000|2025-02-13 02:42:40|20998.57|20918.57|20997.26|20917.26|20998.57|20918.57|20997.26|20917.26|10
1739414570000|2025-02-13 02:42:50|20997.17|20917.17|20996.88|20916.88|20997.29|20917.29|20996.88|20916.88|10
1739414580000|2025-02-13 02:43:00|20996.81|20916.81|20995.19|20915.19|20997.01|20917.01|20995.19|20915.19|8
1739414590000|2025-02-13 02:43:10|20995.16|20915.16|20995.81|20915.81|20995.81|20915.81|20994.82|20914.82|10
1739414600000|2025-02-13 02:43:20|20996.22|20916.22|20993.24|20913.24|20996.52|20916.52|20993.24|20913.24|10
1739414610000|2025-02-13 02:43:30|20992.54|20912.54|20991.52|20911.52|20992.54|20912.54|20991.52|20911.52|9
1739414620000|2025-02-13 02:43:40|20992.01|20912.01|20993.69|20913.69|20993.69|20913.69|20992.01|20912.01|9
1739414630000|2025-02-13 02:43:50|20992.58|20912.58|20991.53|20911.53|20992.58|20912.58|20991.48|20911.48|9
1739414640000|2025-02-13 02:44:00|20991.21|20911.21|20990.82|20910.82|20991.21|20911.21|20990.71|20910.71|8
1739414650000|2025-02-13 02:44:10|20991.01|20911.01|20990.73|20910.73|20991.18|20911.18|20990.73|20910.73|9
1739414660000|2025-02-13 02:44:20|20991.09|20911.09|20991.39|20911.39|20991.65|20911.65|20991.09|20911.09|8
1739414670000|2025-02-13 02:44:30|20991.43|20911.43|20991.58|20911.58|20991.58|20911.58|20991.02|20911.02|7
1739414680000|2025-02-13 02:44:40|20991.64|20911.64|20990.67|20910.67|20991.64|20911.64|20990.67|20910.67|8
1739414690000|2025-02-13 02:44:50|20990.7|20910.7|20990.63|20910.63|20990.78|20910.78|20990.63|20910.63|8
1739414700000|2025-02-13 02:45:00|20990.48|20910.48|20990.1|20910.1|20990.49|20910.49|20989.89|20909.89|9
1739414710000|2025-02-13 02:45:10|20990.02|20910.02|20987.69|20907.69|20990.13|20910.13|20987.69|20907.69|10
1739414720000|2025-02-13 02:45:20|20987.38|20907.38|20983.43|20903.43|20987.38|20907.38|20983.43|20903.43|10
1739414730000|2025-02-13 02:45:30|20981.97|20901.97|20982.12|20902.12|20982.12|20902.12|20981.04|20901.04|10
1739414740000|2025-02-13 02:45:40|20982.72|20902.72|20984.41|20904.41|20984.41|20904.41|20982.72|20902.72|10
1739414750000|2025-02-13 02:45:50|20984.73|20904.73|20986.21|20906.21|20986.49|20906.49|20984.39|20904.39|10
1739414760000|2025-02-13 02:46:00|20986.01|20906.01|20985.15|20905.15|20986.01|20906.01|20984.17|20904.17|10
1739414770000|2025-02-13 02:46:10|20985.3|20905.3|20985.26|20905.26|20986.53|20906.53|20985.26|20905.26|10
1739414780000|2025-02-13 02:46:20|20985.25|20905.25|20984.1|20904.1|20985.25|20905.25|20984.07|20904.07|10
1739414790000|2025-02-13 02:46:30|20983.47|20903.47|20983.97|20903.97|20984.37|20904.37|20983.47|20903.47|10
1739414800000|2025-02-13 02:46:40|20983.68|20903.68|20984.25|20904.25|20984.25|20904.25|20983.64|20903.64|10
1739414810000|2025-02-13 02:46:50|20984.48|20904.48|20981.58|20901.58|20984.48|20904.48|20981.58|20901.58|10
1739414820000|2025-02-13 02:47:00|20981.3|20901.3|20981.04|20901.04|20981.3|20901.3|20980.47|20900.47|10
1739414830000|2025-02-13 02:47:10|20981|20901|20984.04|20904.04|20984.04|20904.04|20981|20901|10
1739414840000|2025-02-13 02:47:20|20984.4|20904.4|20987.2|20907.2|20987.2|20907.2|20984.4|20904.4|10
1739414850000|2025-02-13 02:47:30|20987.6|20907.6|20987.37|20907.37|20987.74|20907.74|20987.37|20907.37|10
1739414860000|2025-02-13 02:47:40|20987.06|20907.06|20984.14|20904.14|20987.06|20907.06|20984.14|20904.14|8
1739414870000|2025-02-13 02:47:50|20983.85|20903.85|20981.74|20901.74|20983.85|20903.85|20981.74|20901.74|10
1739414880000|2025-02-13 02:48:00|20981.8|20901.8|20983.06|20903.06|20983.06|20903.06|20981.49|20901.49|10
1739414890000|2025-02-13 02:48:10|20983.17|20903.17|20982.33|20902.33|20983.36|20903.36|20982.16|20902.16|10
1739414900000|2025-02-13 02:48:20|20982.2|20902.2|20984.14|20904.14|20984.83|20904.83|20982.2|20902.2|10
1739414910000|2025-02-13 02:48:30|20983.88|20903.88|20984.94|20904.94|20984.96|20904.96|20983.26|20903.26|10
1739414920000|2025-02-13 02:48:40|20984.96|20904.96|20988.78|20908.78|20988.78|20908.78|20984.96|20904.96|9
1739414930000|2025-02-13 02:48:50|20988.81|20908.81|20990.22|20910.22|20990.22|20910.22|20988.81|20908.81|9
1739414940000|2025-02-13 02:49:00|20990.61|20910.61|20991.82|20911.82|20991.82|20911.82|20990.61|20910.61|9
1739414950000|2025-02-13 02:49:10|20991.81|20911.81|20990.99|20910.99|20992.1|20912.1|20990.87|20910.87|10
1739414960000|2025-02-13 02:49:20|20990.17|20910.17|20990.91|20910.91|20990.91|20910.91|20988.89|20908.89|10
1739414970000|2025-02-13 02:49:30|20991.95|20911.95|20993.79|20913.79|20993.79|20913.79|20991.95|20911.95|9
1739414980000|2025-02-13 02:49:40|20993.87|20913.87|20992.78|20912.78|20993.9|20913.9|20992.78|20912.78|10
1739414990000|2025-02-13 02:49:50|20993.17|20913.17|20989.15|20909.15|20993.17|20913.17|20989.15|20909.15|10
1739415000000|2025-02-13 02:50:00|20988.92|20908.92|20988.31|20908.31|20988.92|20908.92|20988.31|20908.31|10
1739415010000|2025-02-13 02:50:10|20988.26|20908.26|20990.63|20910.63|20990.63|20910.63|20988.26|20908.26|10
1739415020000|2025-02-13 02:50:20|20992.36|20912.36|20996.55|20916.55|20997.39|20917.39|20992.36|20912.36|10
1739415030000|2025-02-13 02:50:30|20995.98|20915.98|20994.42|20914.42|20995.98|20915.98|20994.42|20914.42|10
1739415040000|2025-02-13 02:50:40|20994.58|20914.58|20994.63|20914.63|20994.78|20914.78|20994.57|20914.57|10
1739415050000|2025-02-13 02:50:50|20994.59|20914.59|20993.01|20913.01|20994.59|20914.59|20993.01|20913.01|8
1739415060000|2025-02-13 02:51:00|20992.86|20912.86|20992.72|20912.72|20992.87|20912.87|20992.54|20912.54|9
1739415070000|2025-02-13 02:51:10|20992.92|20912.92|20993.39|20913.39|20993.44|20913.44|20992.92|20912.92|10
1739415080000|2025-02-13 02:51:20|20993.4|20913.4|20992.06|20912.06|20993.4|20913.4|20992.06|20912.06|10
1739415090000|2025-02-13 02:51:30|20991.35|20911.35|20985.15|20905.15|20991.35|20911.35|20985.15|20905.15|9
1739415100000|2025-02-13 02:51:40|20984.21|20904.21|20983.1|20903.1|20984.33|20904.33|20982.72|20902.72|10
1739415110000|2025-02-13 02:51:50|20982.57|20902.57|20989.26|20909.26|20989.26|20909.26|20982.57|20902.57|10
1739415120000|2025-02-13 02:52:00|20989.33|20909.33|20987.11|20907.11|20989.33|20909.33|20987.11|20907.11|10
1739415130000|2025-02-13 02:52:10|20987.57|20907.57|20988.44|20908.44|20988.47|20908.47|20987.57|20907.57|10
1739415140000|2025-02-13 02:52:20|20988.56|20908.56|20976.65|20896.65|20988.56|20908.56|20976.65|20896.65|10
1739415150000|2025-02-13 02:52:30|20976.02|20896.02|20965.36|20885.36|20976.02|20896.02|20964.53|20884.53|10
1739415160000|2025-02-13 02:52:40|20966.36|20886.36|20969.25|20889.25|20969.25|20889.25|20966.36|20886.36|10
1739415170000|2025-02-13 02:52:50|20968.74|20888.74|20970.88|20890.88|20970.88|20890.88|20968.74|20888.74|10
1739415180000|2025-02-13 02:53:00|20970.96|20890.96|20971.58|20891.58|20971.67|20891.67|20970.95|20890.95|10
1739415190000|2025-02-13 02:53:10|20971.59|20891.59|20970.2|20890.2|20971.85|20891.85|20970.19|20890.19|10
1739415200000|2025-02-13 02:53:20|20970.41|20890.41|20973.73|20893.73|20973.82|20893.82|20970.41|20890.41|9
1739415210000|2025-02-13 02:53:30|20973.67|20893.67|20971.7|20891.7|20973.75|20893.75|20971.7|20891.7|9
1739415220000|2025-02-13 02:53:40|20971.88|20891.88|20970.29|20890.29|20973.19|20893.19|20970.16|20890.16|10
1739415230000|2025-02-13 02:53:50|20967.22|20887.22|20965.37|20885.37|20967.27|20887.27|20965.37|20885.37|10
1739415240000|2025-02-13 02:54:00|20964.94|20884.94|20961.96|20881.96|20964.94|20884.94|20960.69|20880.69|10
1739415250000|2025-02-13 02:54:10|20962.62|20882.62|20966.52|20886.52|20966.52|20886.52|20962.62|20882.62|10
1739415260000|2025-02-13 02:54:20|20968.02|20888.02|20971.06|20891.06|20971.06|20891.06|20968.02|20888.02|8
1739415270000|2025-02-13 02:54:30|20970.86|20890.86|20969.3|20889.3|20971|20891|20969.3|20889.3|9
1739415280000|2025-02-13 02:54:40|20970.02|20890.02|20976.19|20896.19|20976.19|20896.19|20970.02|20890.02|10
1739415290000|2025-02-13 02:54:50|20976.22|20896.22|20976.27|20896.27|20976.99|20896.99|20976.18|20896.18|9
1739415300000|2025-02-13 02:55:00|20976.29|20896.29|20983.54|20903.54|20983.54|20903.54|20976.29|20896.29|10
1739415310000|2025-02-13 02:55:10|20984.02|20904.02|20984.78|20904.78|20984.78|20904.78|20983.71|20903.71|9
1739415320000|2025-02-13 02:55:20|20984.83|20904.83|20988.95|20908.95|20989.45|20909.45|20984.83|20904.83|10
1739415330000|2025-02-13 02:55:30|20988.9|20908.9|20989.53|20909.53|20989.94|20909.94|20987.91|20907.91|10
1739415340000|2025-02-13 02:55:40|20990.02|20910.02|20989.54|20909.54|20990.82|20910.82|20989.33|20909.33|10
1739415350000|2025-02-13 02:55:50|20989.53|20909.53|20990.51|20910.51|20990.51|20910.51|20988.83|20908.83|10
1739415360000|2025-02-13 02:56:00|20990.22|20910.22|20991.08|20911.08|20991.08|20911.08|20990.22|20910.22|8
1739415370000|2025-02-13 02:56:10|20990.26|20910.26|20990.96|20910.96|20991.42|20911.42|20988.99|20908.99|10
1739415380000|2025-02-13 02:56:20|20991.15|20911.15|20994.12|20914.12|20994.12|20914.12|20991.15|20911.15|10
1739415390000|2025-02-13 02:56:30|20994.53|20914.53|20994.95|20914.95|20995.56|20915.56|20994.53|20914.53|10
1739415400000|2025-02-13 02:56:40|20995.17|20915.17|20998.86|20918.86|20998.86|20918.86|20994.83|20914.83|10
1739415410000|2025-02-13 02:56:50|20999.24|20919.24|21000.97|20920.97|21000.97|20920.97|20999.24|20919.24|10
1739415420000|2025-02-13 02:57:00|21000.46|20920.46|21003.14|20923.14|21003.14|20923.14|21000.46|20920.46|10
1739415430000|2025-02-13 02:57:10|21002.83|20922.83|21000.94|20920.94|21002.88|20922.88|21000.94|20920.94|10
1739415440000|2025-02-13 02:57:20|21001.35|20921.35|21003.24|20923.24|21003.24|20923.24|21001.26|20921.26|10
1739415450000|2025-02-13 02:57:30|21003.26|20923.26|21004.31|20924.31|21004.31|20924.31|21003.26|20923.26|9
1739415460000|2025-02-13 02:57:40|21004.15|20924.15|21005.79|20925.79|21005.96|20925.96|21004.15|20924.15|10
1739415470000|2025-02-13 02:57:50|21005.65|20925.65|21008.25|20928.25|21008.25|20928.25|21005.05|20925.05|10
1739415480000|2025-02-13 02:58:00|21008.3|20928.3|21011.48|20931.48|21011.48|20931.48|21008.3|20928.3|10
1739415490000|2025-02-13 02:58:10|21011.28|20931.28|21011.95|20931.95|21012.67|20932.67|21011.28|20931.28|9
1739415500000|2025-02-13 02:58:20|21012.25|20932.25|21012.01|20932.01|21012.78|20932.78|21011.27|20931.27|10
1739415510000|2025-02-13 02:58:30|21011.92|20931.92|21010.42|20930.42|21011.92|20931.92|21010.4|20930.4|10
1739415520000|2025-02-13 02:58:40|21010.43|20930.43|21008.56|20928.56|21010.43|20930.43|21008.31|20928.31|10
1739415530000|2025-02-13 02:58:50|21008.71|20928.71|21005.55|20925.55|21008.71|20928.71|21005.55|20925.55|10
1739415540000|2025-02-13 02:59:00|21005.77|20925.77|21005.79|20925.79|21007.24|20927.24|21005.65|20925.65|10
1739415550000|2025-02-13 02:59:10|21005.62|20925.62|21004.09|20924.09|21005.62|20925.62|21004.09|20924.09|10
1739415560000|2025-02-13 02:59:20|21002.91|20922.91|21002.92|20922.92|21002.92|20922.92|21001.8|20921.8|8
1739415570000|2025-02-13 02:59:30|21002.57|20922.57|21004.11|20924.11|21004.11|20924.11|21002.57|20922.57|10
1739415580000|2025-02-13 02:59:40|21004.24|20924.24|21006.57|20926.57|21006.63|20926.63|21004.24|20924.24|10
1739415590000|2025-02-13 02:59:50|21007.16|20927.16|21007.81|20927.81|21007.81|20927.81|21007.14|20927.14|9
1739415600000|2025-02-13 03:00:00|21007.84|20927.84|21009.69|20929.69|21009.92|20929.92|21007.84|20927.84|9
1739415610000|2025-02-13 03:00:10|21009.43|20929.43|21009.46|20929.46|21009.51|20929.51|21008.68|20928.68|10
1739415620000|2025-02-13 03:00:20|21009.45|20929.45|21009.02|20929.02|21009.58|20929.58|21008.96|20928.96|10
1739415630000|2025-02-13 03:00:30|21008.55|20928.55|21011.97|20931.97|21011.97|20931.97|21008.55|20928.55|10
1739415640000|2025-02-13 03:00:40|21012.06|20932.06|21013.08|20933.08|21013.36|20933.36|21012.06|20932.06|10
1739415650000|2025-02-13 03:00:50|21012.94|20932.94|21010.63|20930.63|21013.05|20933.05|21010.63|20930.63|10
1739415660000|2025-02-13 03:01:00|21010.56|20930.56|21010.93|20930.93|21010.93|20930.93|21010.52|20930.52|9
1739415670000|2025-02-13 03:01:10|21011.01|20931.01|21010.94|20930.94|21012.33|20932.33|21010.94|20930.94|10
1739415680000|2025-02-13 03:01:20|21010.72|20930.72|20999.54|20919.54|21010.72|20930.72|20999.54|20919.54|10
1739415690000|2025-02-13 03:01:30|20998.18|20918.18|20998.56|20918.56|20998.76|20918.76|20997.76|20917.76|10
1739415700000|2025-02-13 03:01:40|21004.89|20924.89|21004.31|20924.31|21004.89|20924.89|21004.04|20924.04|10
1739415710000|2025-02-13 03:01:50|21004.45|20924.45|20998.74|20918.74|21004.45|20924.45|20997.57|20917.57|9
1739415720000|2025-02-13 03:02:00|20998.77|20918.77|20999.97|20919.97|21000.38|20920.38|20998.06|20918.06|10
1739415730000|2025-02-13 03:02:10|20999.87|20919.87|20999.79|20919.79|20999.87|20919.87|20998.45|20918.45|10
1739415740000|2025-02-13 03:02:20|21000.08|20920.08|20999.16|20919.16|21000.14|20920.14|20999.16|20919.16|9
1739415750000|2025-02-13 03:02:30|20999.09|20919.09|20999.94|20919.94|21000.1|20920.1|20999.09|20919.09|6
1739415760000|2025-02-13 03:02:40|20999.92|20919.92|21001.79|20921.79|21002.16|20922.16|20999.92|20919.92|9
1739415770000|2025-02-13 03:02:50|21001.3|20921.3|21000|20920|21001.3|20921.3|21000|20920|10
1739415780000|2025-02-13 03:03:00|20999.86|20919.86|20998.2|20918.2|20999.86|20919.86|20997.85|20917.85|10
1739415790000|2025-02-13 03:03:10|20998.08|20918.08|20998.32|20918.32|20998.36|20918.36|20998|20918|9
1739415800000|2025-02-13 03:03:20|20998.31|20918.31|21002.85|20922.85|21002.85|20922.85|20998.1|20918.1|10
1739415810000|2025-02-13 03:03:30|21003.53|20923.53|21004.86|20924.86|21004.86|20924.86|21003.22|20923.22|10
1739415820000|2025-02-13 03:03:40|21005.82|20925.82|21009.83|20929.83|21009.83|20929.83|21005.82|20925.82|9
1739415830000|2025-02-13 03:03:50|21010|20930|21011.64|20931.64|21011.64|20931.64|21009.66|20929.66|10
1739415840000|2025-02-13 03:04:00|21011.47|20931.47|21008.96|20928.96|21011.47|20931.47|21007.69|20927.69|10
1739415850000|2025-02-13 03:04:10|21008.91|20928.91|21008.18|20928.18|21008.91|20928.91|21008.16|20928.16|8
1739415860000|2025-02-13 03:04:20|21009.02|20929.02|21008.48|20928.48|21009.02|20929.02|21008.26|20928.26|10
1739415870000|2025-02-13 03:04:30|21008.53|20928.53|21011.29|20931.29|21011.29|20931.29|21008.42|20928.42|9
1739415880000|2025-02-13 03:04:40|21011.79|20931.79|21012.7|20932.7|21012.7|20932.7|21011.56|20931.56|10
1739415890000|2025-02-13 03:04:50|21012.95|20932.95|21014.11|20934.11|21014.51|20934.51|21012.95|20932.95|10
1739415900000|2025-02-13 03:05:00|21013.85|20933.85|21014.4|20934.4|21014.47|20934.47|21012.88|20932.88|9
1739415910000|2025-02-13 03:05:10|21014.53|20934.53|21016.49|20936.49|21016.49|20936.49|21014.44|20934.44|10
1739415920000|2025-02-13 03:05:20|21016.31|20936.31|21020.13|20940.13|21020.13|20940.13|21016.31|20936.31|10
1739415930000|2025-02-13 03:05:30|21020.14|20940.14|21020.5|20940.5|21020.5|20940.5|21020.09|20940.09|10
1739415940000|2025-02-13 03:05:40|21020.53|20940.53|21020.07|20940.07|21020.53|20940.53|21019.97|20939.97|9
1739415950000|2025-02-13 03:05:50|21020.06|20940.06|21020.62|20940.62|21020.62|20940.62|21020.04|20940.04|9
1739415960000|2025-02-13 03:06:00|21020.63|20940.63|21020.96|20940.96|21021.13|20941.13|21020.62|20940.62|9
1739415970000|2025-02-13 03:06:10|21021.05|20941.05|21024.55|20944.55|21024.55|20944.55|21021.05|20941.05|10
1739415980000|2025-02-13 03:06:20|21024.61|20944.61|21025.36|20945.36|21025.36|20945.36|21024.61|20944.61|10
1739415990000|2025-02-13 03:06:30|21025.34|20945.34|21027.25|20947.25|21027.25|20947.25|21025.34|20945.34|8
1739416000000|2025-02-13 03:06:40|21027.26|20947.26|21026.77|20946.77|21027.26|20947.26|21026.65|20946.65|8
1739416010000|2025-02-13 03:06:50|21026.8|20946.8|21025.45|20945.45|21026.82|20946.82|21025.45|20945.45|9
1739416020000|2025-02-13 03:07:00|21025.16|20945.16|21022.02|20942.02|21025.25|20945.25|21022.02|20942.02|10
1739416030000|2025-02-13 03:07:10|21021.46|20941.46|21022.35|20942.35|21022.43|20942.43|21021.22|20941.22|10
1739416040000|2025-02-13 03:07:20|21022.33|20942.33|21023.52|20943.52|21023.57|20943.57|21022.31|20942.31|10
1739416050000|2025-02-13 03:07:30|21023.9|20943.9|21024.91|20944.91|21024.91|20944.91|21023.9|20943.9|10
1739416060000|2025-02-13 03:07:40|21025.72|20945.72|21029.1|20949.1|21029.1|20949.1|21025.72|20945.72|8
1739416070000|2025-02-13 03:07:50|21029.03|20949.03|21033.21|20953.21|21033.21|20953.21|21029.03|20949.03|10
1739416080000|2025-02-13 03:08:00|21032.97|20952.97|21033.94|20953.94|21033.99|20953.99|21032.8|20952.8|8
1739416090000|2025-02-13 03:08:10|21034.02|20954.02|21041|20961|21041|20961|21034.02|20954.02|10
1739416100000|2025-02-13 03:08:20|21041.04|20961.04|21041.78|20961.78|21041.79|20961.79|21041.04|20961.04|9
1739416110000|2025-02-13 03:08:30|21041.89|20961.89|21042.2|20962.2|21042.2|20962.2|21041.63|20961.63|10
1739416120000|2025-02-13 03:08:40|21041.96|20961.96|21042.15|20962.15|21042.15|20962.15|21041.63|20961.63|9
1739416130000|2025-02-13 03:08:50|21042.29|20962.29|21042.03|20962.03|21042.4|20962.4|21041.53|20961.53|10
1739416140000|2025-02-13 03:09:00|21041.64|20961.64|21036.3|20956.3|21041.64|20961.64|21036.13|20956.13|10
1739416150000|2025-02-13 03:09:10|21036.09|20956.09|21035.46|20955.46|21036.09|20956.09|21033.98|20953.98|9
1739416160000|2025-02-13 03:09:20|21035.39|20955.39|21034.69|20954.69|21035.39|20955.39|21034.3|20954.3|10
1739416170000|2025-02-13 03:09:30|21034.78|20954.78|21032.98|20952.98|21034.78|20954.78|21032.98|20952.98|9
1739416180000|2025-02-13 03:09:40|21032.35|20952.35|21027.18|20947.18|21032.38|20952.38|21027.18|20947.18|10
1739416190000|2025-02-13 03:09:50|21027.38|20947.38|21027.82|20947.82|21027.82|20947.82|21027.37|20947.37|7
1739416200000|2025-02-13 03:10:00|21027.8|20947.8|21026.12|20946.12|21027.8|20947.8|21026.12|20946.12|10
1739416210000|2025-02-13 03:10:10|21025.98|20945.98|21025.54|20945.54|21025.98|20945.98|21025.54|20945.54|10
1739416220000|2025-02-13 03:10:20|21025.08|20945.08|21029.1|20949.1|21029.1|20949.1|21025.08|20945.08|10
1739416230000|2025-02-13 03:10:30|21029.39|20949.39|21029.99|20949.99|21030.19|20950.19|21029.24|20949.24|10
1739416240000|2025-02-13 03:10:40|21030.09|20950.09|21031.8|20951.8|21031.8|20951.8|21030.09|20950.09|10
1739416250000|2025-02-13 03:10:50|21032.04|20952.04|21033.48|20953.48|21033.48|20953.48|21031.09|20951.09|10
1739416260000|2025-02-13 03:11:00|21033.36|20953.36|21037.6|20957.6|21037.81|20957.81|21033.31|20953.31|10
1739416270000|2025-02-13 03:11:10|21037.79|20957.79|21043.31|20963.31|21043.31|20963.31|21037.79|20957.79|10
1739416280000|2025-02-13 03:11:20|21043.39|20963.39|21044.11|20964.11|21044.46|20964.46|21042.79|20962.79|10
1739416290000|2025-02-13 03:11:30|21044.36|20964.36|21043.94|20963.94|21044.36|20964.36|21043.85|20963.85|10
1739416300000|2025-02-13 03:11:40|21043.96|20963.96|21042.79|20962.79|21044.17|20964.17|21042.79|20962.79|10
1739416310000|2025-02-13 03:11:50|21042.42|20962.42|21042.94|20962.94|21042.94|20962.94|21041.97|20961.97|10
1739416320000|2025-02-13 03:12:00|21043.15|20963.15|21045.09|20965.09|21045.15|20965.15|21043.15|20963.15|10
1739416330000|2025-02-13 03:12:10|21044.92|20964.92|21048.15|20968.15|21048.15|20968.15|21044.92|20964.92|10
1739416340000|2025-02-13 03:12:20|21048.39|20968.39|21054.55|20974.55|21054.55|20974.55|21048.39|20968.39|10
1739416350000|2025-02-13 03:12:30|21054.54|20974.54|21054.26|20974.26|21054.6|20974.6|21054.26|20974.26|9
1739416360000|2025-02-13 03:12:40|21053.73|20973.73|21053.61|20973.61|21054.12|20974.12|21052.5|20972.5|9
1739416370000|2025-02-13 03:12:50|21053.57|20973.57|21053.83|20973.83|21053.95|20973.95|21053.54|20973.54|10
1739416380000|2025-02-13 03:13:00|21053.78|20973.78|21051.1|20971.1|21053.91|20973.91|21051.1|20971.1|10
1739416390000|2025-02-13 03:13:10|21050.89|20970.89|21048.18|20968.18|21050.89|20970.89|21048.18|20968.18|10
1739416400000|2025-02-13 03:13:20|21047.99|20967.99|21049.73|20969.73|21049.73|20969.73|21047.92|20967.92|10
1739416410000|2025-02-13 03:13:30|21050.03|20970.03|21048.47|20968.47|21050.25|20970.25|21048.47|20968.47|10
1739416420000|2025-02-13 03:13:40|21048.43|20968.43|21047.26|20967.26|21048.71|20968.71|21047.26|20967.26|10
1739416430000|2025-02-13 03:13:50|21046.51|20966.51|21047.15|20967.15|21047.23|20967.23|21046.31|20966.31|10
1739416440000|2025-02-13 03:14:00|21047.3|20967.3|21047.54|20967.54|21047.67|20967.67|21047.25|20967.25|9
1739416450000|2025-02-13 03:14:10|21048.06|20968.06|21049.1|20969.1|21049.1|20969.1|21048.06|20968.06|9
1739416460000|2025-02-13 03:14:20|21049.04|20969.04|21050.12|20970.12|21050.12|20970.12|21049|20969|9
1739416470000|2025-02-13 03:14:30|21049.7|20969.7|21050.83|20970.83|21050.83|20970.83|21049.38|20969.38|9
1739416480000|2025-02-13 03:14:40|21051.01|20971.01|21053.04|20973.04|21053.04|20973.04|21051|20971|10
1739416490000|2025-02-13 03:14:50|21053.27|20973.27|21051.51|20971.51|21053.4|20973.4|21051.51|20971.51|10
1739416500000|2025-02-13 03:15:00|21051.2|20971.2|21051.78|20971.78|21051.78|20971.78|21051.15|20971.15|9
1739416510000|2025-02-13 03:15:10|21051.96|20971.96|21050.79|20970.79|21052.03|20972.03|21050.79|20970.79|10
1739416520000|2025-02-13 03:15:20|21049.58|20969.58|21050.09|20970.09|21051.9|20971.9|21049.58|20969.58|10
1739416530000|2025-02-13 03:15:30|21050.54|20970.54|21052.85|20972.85|21052.85|20972.85|21050.54|20970.54|9
1739416540000|2025-02-13 03:15:40|21053.08|20973.08|21052.75|20972.75|21053.08|20973.08|21052.39|20972.39|10
1739416550000|2025-02-13 03:15:50|21052.77|20972.77|21052.33|20972.33|21052.77|20972.77|21051.92|20971.92|10
1739416560000|2025-02-13 03:16:00|21052.12|20972.12|21051.93|20971.93|21053.46|20973.46|21051.93|20971.93|9
1739416570000|2025-02-13 03:16:10|21051.89|20971.89|21042.18|20962.18|21051.92|20971.92|21042.18|20962.18|10
1739416580000|2025-02-13 03:16:20|21041.85|20961.85|21042.03|20962.03|21042.17|20962.17|21041.73|20961.73|10
1739416590000|2025-02-13 03:16:30|21042.1|20962.1|21042.2|20962.2|21042.59|20962.59|21041.93|20961.93|10
1739416600000|2025-02-13 03:16:40|21042.14|20962.14|21047.01|20967.01|21047.01|20967.01|21042.14|20962.14|10
1739416610000|2025-02-13 03:16:50|21047.07|20967.07|21046.72|20966.72|21047.68|20967.68|21046.72|20966.72|10
1739416620000|2025-02-13 03:17:00|21046.58|20966.58|21047.25|20967.25|21047.25|20967.25|21046.16|20966.16|10
1739416630000|2025-02-13 03:17:10|21047.3|20967.3|21046.35|20966.35|21047.42|20967.42|21046.2|20966.2|9
1739416640000|2025-02-13 03:17:20|21046.43|20966.43|21047.38|20967.38|21047.45|20967.45|21046.43|20966.43|8
1739416650000|2025-02-13 03:17:30|21046.92|20966.92|21045.81|20965.81|21046.92|20966.92|21045.67|20965.67|10
1739416660000|2025-02-13 03:17:40|21045.79|20965.79|21048.83|20968.83|21048.84|20968.84|21045.69|20965.69|10
1739416670000|2025-02-13 03:17:50|21048.5|20968.5|21047.53|20967.53|21048.5|20968.5|21047.53|20967.53|10
1739416680000|2025-02-13 03:18:00|21047.6|20967.6|21045.32|20965.32|21047.6|20967.6|21045.19|20965.19|10
1739416690000|2025-02-13 03:18:10|21045.05|20965.05|21041.87|20961.87|21045.05|20965.05|21041.83|20961.83|10
1739416700000|2025-02-13 03:18:20|21041.9|20961.9|21038.93|20958.93|21041.9|20961.9|21038.93|20958.93|9
1739416710000|2025-02-13 03:18:30|21038.25|20958.25|21036.52|20956.52|21038.25|20958.25|21036.18|20956.18|10
1739416720000|2025-02-13 03:18:40|21036.04|20956.04|21035.48|20955.48|21036.04|20956.04|21035.2|20955.2|9
1739416730000|2025-02-13 03:18:50|21035.76|20955.76|21036.94|20956.94|21036.94|20956.94|21035.76|20955.76|8
1739416740000|2025-02-13 03:19:00|21036.9|20956.9|21039.75|20959.75|21039.75|20959.75|21036.9|20956.9|10
1739416750000|2025-02-13 03:19:10|21040.22|20960.22|21040.08|20960.08|21040.22|20960.22|21039.68|20959.68|9
1739416760000|2025-02-13 03:19:20|21040.02|20960.02|21038.64|20958.64|21040.02|20960.02|21038.38|20958.38|9
1739416770000|2025-02-13 03:19:30|21038.35|20958.35|21038.13|20958.13|21038.35|20958.35|21037.7|20957.7|9
1739416780000|2025-02-13 03:19:40|21038.19|20958.19|21038.3|20958.3|21039.04|20959.04|21036.69|20956.69|10
1739416790000|2025-02-13 03:19:50|21038.14|20958.14|21039.69|20959.69|21039.69|20959.69|21037.95|20957.95|10
1739416800000|2025-02-13 03:20:00|21040.04|20960.04|21044.01|20964.01|21044.01|20964.01|21040.04|20960.04|10
1739416810000|2025-02-13 03:20:10|21044.74|20964.74|21052.17|20972.17|21052.17|20972.17|21044.74|20964.74|10
1739416820000|2025-02-13 03:20:20|21053.23|20973.23|21056.14|20976.14|21056.65|20976.65|21053.23|20973.23|10
1739416830000|2025-02-13 03:20:30|21055.72|20975.72|21058.95|20978.95|21058.95|20978.95|21055.16|20975.16|10
1739416840000|2025-02-13 03:20:40|21059.38|20979.38|21059.09|20979.09|21060.48|20980.48|21059.09|20979.09|10
1739416850000|2025-02-13 03:20:50|21059.2|20979.2|21059.81|20979.81|21059.81|20979.81|21057.92|20977.92|10
1739416860000|2025-02-13 03:21:00|21059.66|20979.66|21061.02|20981.02|21061.37|20981.37|21059.66|20979.66|10
1739416870000|2025-02-13 03:21:10|21061.09|20981.09|21064.4|20984.4|21064.4|20984.4|21060.63|20980.63|10
1739416880000|2025-02-13 03:21:20|21064.9|20984.9|21064.68|20984.68|21065.55|20985.55|21064.68|20984.68|10
1739416890000|2025-02-13 03:21:30|21064.73|20984.73|21068.83|20988.83|21068.83|20988.83|21064.02|20984.02|9
1739416900000|2025-02-13 03:21:40|21067.99|20987.99|21072.3|20992.3|21073.81|20993.81|21067.99|20987.99|10
1739416910000|2025-02-13 03:21:50|21071.68|20991.68|21078.05|20998.05|21078.05|20998.05|21071.68|20991.68|10
1739416920000|2025-02-13 03:22:00|21079.03|20999.03|21083.84|21003.84|21085.27|21005.27|21079.03|20999.03|10
1739416930000|2025-02-13 03:22:10|21083.48|21003.48|21078.2|20998.2|21083.48|21003.48|21078.2|20998.2|10
1739416940000|2025-02-13 03:22:20|21078.26|20998.26|21076.99|20996.99|21078.26|20998.26|21075.28|20995.28|10
1739416950000|2025-02-13 03:22:30|21075.98|20995.98|21070.2|20990.2|21075.98|20995.98|21069.87|20989.87|10
1739416960000|2025-02-13 03:22:40|21070|20990|21069.86|20989.86|21070|20990|21068.39|20988.39|10
1739416970000|2025-02-13 03:22:50|21069.36|20989.36|21070.02|20990.02|21071.01|20991.01|21069.36|20989.36|10
1739416980000|2025-02-13 03:23:00|21069.9|20989.9|21069.79|20989.79|21070.75|20990.75|21069.63|20989.63|10
1739416990000|2025-02-13 03:23:10|21069.55|20989.55|21070.5|20990.5|21071.65|20991.65|21069.55|20989.55|10
1739417000000|2025-02-13 03:23:20|21070.48|20990.48|21066.96|20986.96|21070.6|20990.6|21066.29|20986.29|10
1739417010000|2025-02-13 03:23:30|21067.02|20987.02|21066.39|20986.39|21067.02|20987.02|21065.53|20985.53|9
1739417020000|2025-02-13 03:23:40|21066.4|20986.4|21067.24|20987.24|21067.24|20987.24|21066.08|20986.08|10
1739417030000|2025-02-13 03:23:50|21067.44|20987.44|21059.77|20979.77|21067.44|20987.44|21059.77|20979.77|10
1739417040000|2025-02-13 03:24:00|21061.69|20981.69|21060.31|20980.31|21063.04|20983.04|21060.31|20980.31|10
1739417050000|2025-02-13 03:24:10|21059.75|20979.75|21055.01|20975.01|21059.75|20979.75|21055.01|20975.01|10
1739417060000|2025-02-13 03:24:20|21054.98|20974.98|21058.64|20978.64|21058.72|20978.72|21054.98|20974.98|9
1739417070000|2025-02-13 03:24:30|21057.91|20977.91|21054.74|20974.74|21058.42|20978.42|21054.74|20974.74|10
1739417080000|2025-02-13 03:24:40|21052.64|20972.64|21052.04|20972.04|21052.64|20972.64|21050.81|20970.81|10
1739417090000|2025-02-13 03:24:50|21052.19|20972.19|21052.57|20972.57|21053.81|20973.81|21052.17|20972.17|10
1739417100000|2025-02-13 03:25:00|21053.44|20973.44|21055.59|20975.59|21055.81|20975.81|21053.44|20973.44|9
1739417110000|2025-02-13 03:25:10|21055.69|20975.69|21057.84|20977.84|21057.84|20977.84|21055.69|20975.69|9
1739417120000|2025-02-13 03:25:20|21058|20978|21055.78|20975.78|21058.8|20978.8|21055.78|20975.78|10
1739417130000|2025-02-13 03:25:30|21055.74|20975.74|21055.55|20975.55|21055.98|20975.98|21054.66|20974.66|10
1739417140000|2025-02-13 03:25:40|21055.47|20975.47|21056.14|20976.14|21056.14|20976.14|21055.45|20975.45|9
1739417150000|2025-02-13 03:25:50|21056.22|20976.22|21053.06|20973.06|21056.22|20976.22|21053.06|20973.06|10
1739417160000|2025-02-13 03:26:00|21053|20973|21053.73|20973.73|21053.73|20973.73|21052.89|20972.89|10
1739417170000|2025-02-13 03:26:10|21054.26|20974.26|21053.39|20973.39|21054.67|20974.67|21053.39|20973.39|9
1739417180000|2025-02-13 03:26:20|21053.46|20973.46|21053.29|20973.29|21053.62|20973.62|21052.3|20972.3|9
1739417190000|2025-02-13 03:26:30|21053.25|20973.25|21053.67|20973.67|21053.67|20973.67|21053.12|20973.12|10
1739417200000|2025-02-13 03:26:40|21053.71|20973.71|21053.58|20973.58|21053.96|20973.96|21053.36|20973.36|9
1739417210000|2025-02-13 03:26:50|21053.47|20973.47|21052.2|20972.2|21053.47|20973.47|21052.2|20972.2|9
1739417220000|2025-02-13 03:27:00|21052.68|20972.68|21052.65|20972.65|21052.96|20972.96|21052.65|20972.65|10
1739417230000|2025-02-13 03:27:10|21052.55|20972.55|21053.56|20973.56|21053.56|20973.56|21052.03|20972.03|10
1739417240000|2025-02-13 03:27:20|21053.69|20973.69|21057.34|20977.34|21057.36|20977.36|21053.69|20973.69|9
1739417250000|2025-02-13 03:27:30|21056.94|20976.94|21053.87|20973.87|21057.22|20977.22|21053.87|20973.87|9
1739417260000|2025-02-13 03:27:40|21053.8|20973.8|21038.72|20958.72|21053.81|20973.81|21038.54|20958.54|10
1739417270000|2025-02-13 03:27:50|21038.54|20958.54|21036.34|20956.34|21038.54|20958.54|21036|20956|10
1739417280000|2025-02-13 03:28:00|21036.41|20956.41|21033.8|20953.8|21036.43|20956.43|21033.58|20953.58|9
1739417290000|2025-02-13 03:28:10|21034.46|20954.46|21033.76|20953.76|21034.46|20954.46|21033.46|20953.46|10
1739417300000|2025-02-13 03:28:20|21033.72|20953.72|21038.58|20958.58|21039.37|20959.37|21033.72|20953.72|10
1739417310000|2025-02-13 03:28:30|21040.98|20960.98|21040.71|20960.71|21042.28|20962.28|21040.71|20960.71|10
1739417320000|2025-02-13 03:28:40|21040.64|20960.64|21038.77|20958.77|21040.64|20960.64|21038.77|20958.77|10
1739417330000|2025-02-13 03:28:50|21038.51|20958.51|21035.04|20955.04|21038.98|20958.98|21034.74|20954.74|10
1739417340000|2025-02-13 03:29:00|21034.86|20954.86|21035.82|20955.82|21036.41|20956.41|21034.86|20954.86|10
1739417350000|2025-02-13 03:29:10|21035.66|20955.66|21034.87|20954.87|21035.66|20955.66|21034.28|20954.28|10
1739417360000|2025-02-13 03:29:20|21034.71|20954.71|21037.43|20957.43|21037.43|20957.43|21034.68|20954.68|9
1739417370000|2025-02-13 03:29:30|21037.52|20957.52|21037.34|20957.34|21037.83|20957.83|21036.82|20956.82|10
1739417380000|2025-02-13 03:29:40|21037.42|20957.42|21038.12|20958.12|21038.12|20958.12|21037.42|20957.42|9
1739417390000|2025-02-13 03:29:50|21038|20958|21035.25|20955.25|21038.48|20958.48|21035.19|20955.19|10
1739417400000|2025-02-13 03:30:00|21035.12|20955.12|21039.99|20959.99|21040|20960|21035.06|20955.06|10
1739417410000|2025-02-13 03:30:10|21040.24|20960.24|21044.06|20964.06|21044.4|20964.4|21040.24|20960.24|10
1739417420000|2025-02-13 03:30:20|21043.25|20963.25|21043.78|20963.78|21044.2|20964.2|21041.44|20961.44|9
1739417430000|2025-02-13 03:30:30|21043.88|20963.88|21044.24|20964.24|21044.24|20964.24|21043.06|20963.06|10
1739417440000|2025-02-13 03:30:40|21043.98|20963.98|21046.09|20966.09|21046.09|20966.09|21043.98|20963.98|10
1739417450000|2025-02-13 03:30:50|21046.18|20966.18|21050.03|20970.03|21050.03|20970.03|21046.14|20966.14|10
1739417460000|2025-02-13 03:31:00|21050.56|20970.56|21050.72|20970.72|21050.77|20970.77|21049.12|20969.12|10
1739417470000|2025-02-13 03:31:10|21050.73|20970.73|21050.73|20970.73|21051.46|20971.46|21050.16|20970.16|10
1739417480000|2025-02-13 03:31:20|21051.37|20971.37|21049.79|20969.79|21051.37|20971.37|21049.4|20969.4|10
1739417490000|2025-02-13 03:31:30|21049.46|20969.46|21046.52|20966.52|21049.46|20969.46|21046.47|20966.47|10
1739417500000|2025-02-13 03:31:40|21046.38|20966.38|21046.59|20966.59|21047.7|20967.7|21046.38|20966.38|9
1739417510000|2025-02-13 03:31:50|21045.88|20965.88|21045.14|20965.14|21045.88|20965.88|21043.65|20963.65|10
1739417520000|2025-02-13 03:32:00|21045.57|20965.57|21045.66|20965.66|21045.66|20965.66|21045.35|20965.35|8
1739417530000|2025-02-13 03:32:10|21046.48|20966.48|21048.05|20968.05|21049.84|20969.84|21046.48|20966.48|10
1739417540000|2025-02-13 03:32:20|21047.22|20967.22|21048.49|20968.49|21048.49|20968.49|21046.64|20966.64|10
1739417550000|2025-02-13 03:32:30|21048.79|20968.79|21048.14|20968.14|21049.09|20969.09|21048.14|20968.14|9
1739417560000|2025-02-13 03:32:40|21047.92|20967.92|21050.01|20970.01|21051.24|20971.24|21046.81|20966.81|10
1739417570000|2025-02-13 03:32:50|21048.38|20968.38|21048.74|20968.74|21048.74|20968.74|21048.27|20968.27|10
1739417580000|2025-02-13 03:33:00|21048.79|20968.79|21049.27|20969.27|21049.27|20969.27|21048.11|20968.11|10
1739417590000|2025-02-13 03:33:10|21049.15|20969.15|21048.47|20968.47|21049.24|20969.24|21048.47|20968.47|10
1739417600000|2025-02-13 03:33:20|21048.73|20968.73|21048.11|20968.11|21048.87|20968.87|21048.11|20968.11|10
1739417610000|2025-02-13 03:33:30|21047.96|20967.96|21050.32|20970.32|21050.32|20970.32|21047.92|20967.92|10
1739417620000|2025-02-13 03:33:40|21050.29|20970.29|21048.75|20968.75|21050.37|20970.37|21048.48|20968.48|10
1739417630000|2025-02-13 03:33:50|21048.89|20968.89|21047.93|20967.93|21049.2|20969.2|21047.93|20967.93|9
1739417640000|2025-02-13 03:34:00|21047.95|20967.95|21045.92|20965.92|21048.3|20968.3|21045.92|20965.92|10
1739417650000|2025-02-13 03:34:10|21046.06|20966.06|21046.03|20966.03|21046.68|20966.68|21045.71|20965.71|9
1739417660000|2025-02-13 03:34:20|21045.69|20965.69|21046.6|20966.6|21046.6|20966.6|21045.56|20965.56|10
1739417670000|2025-02-13 03:34:30|21047.12|20967.12|21048.72|20968.72|21048.72|20968.72|21047.12|20967.12|9
1739417680000|2025-02-13 03:34:40|21048.65|20968.65|21048.38|20968.38|21048.89|20968.89|21047.96|20967.96|10
1739417690000|2025-02-13 03:34:50|21047.82|20967.82|21050.85|20970.85|21050.85|20970.85|21047.82|20967.82|10
1739417700000|2025-02-13 03:35:00|21051.01|20971.01|21049.54|20969.54|21051.03|20971.03|21049.54|20969.54|10
1739417710000|2025-02-13 03:35:10|21049.16|20969.16|21048.42|20968.42|21049.16|20969.16|21047.04|20967.04|10
1739417720000|2025-02-13 03:35:20|21049.7|20969.7|21050.58|20970.58|21050.83|20970.83|21048.75|20968.75|9
1739417730000|2025-02-13 03:35:30|21051.19|20971.19|21047.71|20967.71|21051.19|20971.19|21047.71|20967.71|10
1739417740000|2025-02-13 03:35:40|21047.85|20967.85|21049.7|20969.7|21050.15|20970.15|21047.72|20967.72|10
1739417750000|2025-02-13 03:35:50|21050.68|20970.68|21054.95|20974.95|21054.95|20974.95|21050.66|20970.66|10
1739417760000|2025-02-13 03:36:00|21055.22|20975.22|21057.71|20977.71|21057.76|20977.76|21055.22|20975.22|10
1739417770000|2025-02-13 03:36:10|21057.51|20977.51|21055.83|20975.83|21057.51|20977.51|21055.83|20975.83|9
1739417780000|2025-02-13 03:36:20|21055.64|20975.64|21055.11|20975.11|21055.64|20975.64|21054.74|20974.74|8
1739417790000|2025-02-13 03:36:30|21055.17|20975.17|21055.18|20975.18|21056.53|20976.53|21055.17|20975.17|10
1739417800000|2025-02-13 03:36:40|21055.09|20975.09|21056.91|20976.91|21056.91|20976.91|21055.09|20975.09|10
1739417810000|2025-02-13 03:36:50|21056.83|20976.83|21057.98|20977.98|21058.13|20978.13|21056.83|20976.83|10
1739417820000|2025-02-13 03:37:00|21058.19|20978.19|21057.92|20977.92|21058.38|20978.38|21057.63|20977.63|10
1739417830000|2025-02-13 03:37:10|21058.6|20978.6|21059.79|20979.79|21059.79|20979.79|21058.6|20978.6|10
1739417840000|2025-02-13 03:37:20|21060.03|20980.03|21059.3|20979.3|21060.68|20980.68|21059.3|20979.3|10
1739417850000|2025-02-13 03:37:30|21060.18|20980.18|21054.81|20974.81|21060.28|20980.28|21054.81|20974.81|9
1739417860000|2025-02-13 03:37:40|21054.75|20974.75|21055.5|20975.5|21055.72|20975.72|21054.75|20974.75|10
1739417870000|2025-02-13 03:37:50|21055.18|20975.18|21056.58|20976.58|21056.64|20976.64|21055.18|20975.18|10
1739417880000|2025-02-13 03:38:00|21056.6|20976.6|21060.08|20980.08|21060.08|20980.08|21056.6|20976.6|10
1739417890000|2025-02-13 03:38:10|21059.65|20979.65|21059.88|20979.88|21059.88|20979.88|21058.97|20978.97|10
1739417900000|2025-02-13 03:38:20|21059.77|20979.77|21061.87|20981.87|21061.87|20981.87|21059.7|20979.7|10
1739417910000|2025-02-13 03:38:30|21062.88|20982.88|21065.12|20985.12|21065.25|20985.25|21062.12|20982.12|10
1739417920000|2025-02-13 03:38:40|21065.11|20985.11|21066.72|20986.72|21066.72|20986.72|21065.11|20985.11|10
1739417930000|2025-02-13 03:38:50|21067.13|20987.13|21066.42|20986.42|21067.34|20987.34|21066.42|20986.42|10
1739417940000|2025-02-13 03:39:00|21066.31|20986.31|21067.17|20987.17|21067.17|20987.17|21066.28|20986.28|10
1739417950000|2025-02-13 03:39:10|21067.96|20987.96|21065.2|20985.2|21068.21|20988.21|21065.2|20985.2|10
1739417960000|2025-02-13 03:39:20|21065.25|20985.25|21065.12|20985.12|21065.63|20985.63|21064.84|20984.84|10
1739417970000|2025-02-13 03:39:30|21064.93|20984.93|21065.4|20985.4|21065.46|20985.46|21064.93|20984.93|10
1739417980000|2025-02-13 03:39:40|21065.29|20985.29|21064.01|20984.01|21065.29|20985.29|21063.82|20983.82|10
1739417990000|2025-02-13 03:39:50|21063.78|20983.78|21063.91|20983.91|21064.94|20984.94|21063.6|20983.6|9
1739418000000|2025-02-13 03:40:00|21063.82|20983.82|21064.33|20984.33|21064.52|20984.52|21063.71|20983.71|10
1739418010000|2025-02-13 03:40:10|21064.72|20984.72|21068.17|20988.17|21068.17|20988.17|21064.72|20984.72|10
1739418020000|2025-02-13 03:40:20|21068.47|20988.47|21069.13|20989.13|21069.13|20989.13|21067.73|20987.73|10
1739418030000|2025-02-13 03:40:30|21069.39|20989.39|21069.79|20989.79|21069.79|20989.79|21069.39|20989.39|10
1739418040000|2025-02-13 03:40:40|21070.01|20990.01|21070.48|20990.48|21070.6|20990.6|21070.01|20990.01|10
1739418050000|2025-02-13 03:40:50|21070.23|20990.23|21070.99|20990.99|21071.04|20991.04|21070.12|20990.12|9
1739418060000|2025-02-13 03:41:00|21071.3|20991.3|21073.4|20993.4|21073.4|20993.4|21071.3|20991.3|9
1739418070000|2025-02-13 03:41:10|21073.3|20993.3|21075.72|20995.72|21075.72|20995.72|21073.3|20993.3|10
1739418080000|2025-02-13 03:41:20|21076.64|20996.64|21085.81|21005.81|21086.13|21006.13|21076.64|20996.64|10
1739418090000|2025-02-13 03:41:30|21086.23|21006.23|21088.95|21008.95|21088.95|21008.95|21086.01|21006.01|10
1739418100000|2025-02-13 03:41:40|21089.83|21009.83|21090.71|21010.71|21090.9|21010.9|21089.83|21009.83|10
1739418110000|2025-02-13 03:41:50|21091.13|21011.13|21092.03|21012.03|21093.16|21013.16|21091.13|21011.13|10
1739418120000|2025-02-13 03:42:00|21092.29|21012.29|21093.84|21013.84|21093.92|21013.92|21092.29|21012.29|10
1739418130000|2025-02-13 03:42:10|21094.76|21014.76|21098.33|21018.33|21099.51|21019.51|21094.76|21014.76|10
1739418140000|2025-02-13 03:42:20|21098.83|21018.83|21102.25|21022.25|21102.25|21022.25|21098.83|21018.83|9
1739418150000|2025-02-13 03:42:30|21102.7|21022.7|21104.85|21024.85|21104.85|21024.85|21102.7|21022.7|10
1739418160000|2025-02-13 03:42:40|21105.47|21025.47|21100.81|21020.81|21105.47|21025.47|21100.77|21020.77|9
1739418170000|2025-02-13 03:42:50|21100.33|21020.33|21096.44|21016.44|21100.33|21020.33|21096.44|21016.44|10
1739418180000|2025-02-13 03:43:00|21094.82|21014.82|21096.61|21016.61|21096.61|21016.61|21093.15|21013.15|10
1739418190000|2025-02-13 03:43:10|21096.2|21016.2|21093.98|21013.98|21096.2|21016.2|21093.75|21013.75|10
1739418200000|2025-02-13 03:43:20|21093.99|21013.99|21090.68|21010.68|21093.99|21013.99|21090.68|21010.68|10
1739418210000|2025-02-13 03:43:30|21090.51|21010.51|21089.56|21009.56|21090.93|21010.93|21089.56|21009.56|10
1739418220000|2025-02-13 03:43:40|21090.13|21010.13|21090.65|21010.65|21091.29|21011.29|21090.13|21010.13|9
1739418230000|2025-02-13 03:43:50|21089.74|21009.74|21090.35|21010.35|21090.35|21010.35|21089.4|21009.4|10
1739418240000|2025-02-13 03:44:00|21089.87|21009.87|21084.73|21004.73|21089.87|21009.87|21084.59|21004.59|10
1739418250000|2025-02-13 03:44:10|21084.67|21004.67|21078.41|20998.41|21084.67|21004.67|21078.41|20998.41|10
1739418260000|2025-02-13 03:44:20|21078.09|20998.09|21077.37|20997.37|21078.57|20998.57|21077.37|20997.37|10
1739418270000|2025-02-13 03:44:30|21077.03|20997.03|21076.81|20996.81|21077.06|20997.06|21075.61|20995.61|10
1739418280000|2025-02-13 03:44:40|21076.93|20996.93|21076.72|20996.72|21077.12|20997.12|21076.64|20996.64|10
1739418290000|2025-02-13 03:44:50|21076.55|20996.55|21076.53|20996.53|21076.79|20996.79|21076.34|20996.34|9
1739418300000|2025-02-13 03:45:00|21076.52|20996.52|21075.55|20995.55|21076.6|20996.6|21074.34|20994.34|10
1739418310000|2025-02-13 03:45:10|21075.21|20995.21|21075.22|20995.22|21075.22|20995.22|21074.22|20994.22|10
1739418320000|2025-02-13 03:45:20|21075.62|20995.62|21074.42|20994.42|21075.98|20995.98|21074.22|20994.22|10
1739418330000|2025-02-13 03:45:30|21074.47|20994.47|21073.05|20993.05|21074.47|20994.47|21072.52|20992.52|9
1739418340000|2025-02-13 03:45:40|21073|20993|21073.32|20993.32|21073.32|20993.32|21072.21|20992.21|10
1739418350000|2025-02-13 03:45:50|21074.04|20994.04|21068.26|20988.26|21074.04|20994.04|21068.26|20988.26|10
1739418360000|2025-02-13 03:46:00|21067.69|20987.69|21062.73|20982.73|21067.69|20987.69|21062.73|20982.73|10
1739418370000|2025-02-13 03:46:10|21062.56|20982.56|21059.56|20979.56|21062.96|20982.96|21059.34|20979.34|9
1739418380000|2025-02-13 03:46:20|21059.49|20979.49|21059.45|20979.45|21059.67|20979.67|21058.72|20978.72|10
1739418390000|2025-02-13 03:46:30|21059.87|20979.87|21061.5|20981.5|21061.68|20981.68|21059.12|20979.12|10
1739418400000|2025-02-13 03:46:40|21061.31|20981.31|21061.56|20981.56|21061.56|20981.56|21061.03|20981.03|10
1739418410000|2025-02-13 03:46:50|21061.81|20981.81|21065.51|20985.51|21065.51|20985.51|21061.81|20981.81|10
1739418420000|2025-02-13 03:47:00|21065.77|20985.77|21069.76|20989.76|21069.76|20989.76|21065.77|20985.77|10
1739418430000|2025-02-13 03:47:10|21069.69|20989.69|21068.75|20988.75|21069.69|20989.69|21068.75|20988.75|10
1739418440000|2025-02-13 03:47:20|21068.87|20988.87|21070.37|20990.37|21070.37|20990.37|21068.87|20988.87|9
1739418450000|2025-02-13 03:47:30|21071.38|20991.38|21071.45|20991.45|21071.6|20991.6|21070.92|20990.92|10
1739418460000|2025-02-13 03:47:40|21071.6|20991.6|21072.67|20992.67|21073.59|20993.59|21071.6|20991.6|10
1739418470000|2025-02-13 03:47:50|21072.49|20992.49|21071.18|20991.18|21072.49|20992.49|21071.18|20991.18|9
1739418480000|2025-02-13 03:48:00|21070.1|20990.1|21068.76|20988.76|21070.52|20990.52|21068.76|20988.76|10
1739418490000|2025-02-13 03:48:10|21068.73|20988.73|21068.14|20988.14|21068.73|20988.73|21067.97|20987.97|10
1739418500000|2025-02-13 03:48:20|21068.13|20988.13|21069.24|20989.24|21069.24|20989.24|21068.13|20988.13|9
1739418510000|2025-02-13 03:48:30|21069.61|20989.61|21065.28|20985.28|21070.79|20990.79|21065.28|20985.28|10
1739418520000|2025-02-13 03:48:40|21064.85|20984.85|21065.76|20985.76|21065.76|20985.76|21064.58|20984.58|10
1739418530000|2025-02-13 03:48:50|21065.61|20985.61|21064.01|20984.01|21066.33|20986.33|21064.01|20984.01|10
1739418540000|2025-02-13 03:49:00|21063.51|20983.51|21069.17|20989.17|21071.1|20991.1|21063.17|20983.17|10
1739418550000|2025-02-13 03:49:10|21069.19|20989.19|21069.47|20989.47|21069.67|20989.67|21069.19|20989.19|10
1739418560000|2025-02-13 03:49:20|21069.45|20989.45|21058.36|20978.36|21069.76|20989.76|21058.36|20978.36|10
1739418570000|2025-02-13 03:49:30|21058.34|20978.34|21059.38|20979.38|21059.38|20979.38|21058.24|20978.24|10
1739418580000|2025-02-13 03:49:40|21059.56|20979.56|21058.36|20978.36|21061.37|20981.37|21058.34|20978.34|10
1739418590000|2025-02-13 03:49:50|21058.3|20978.3|21060.65|20980.65|21060.65|20980.65|21058.3|20978.3|9
1739418600000|2025-02-13 03:50:00|21060.38|20980.38|21062.94|20982.94|21062.94|20982.94|21060.38|20980.38|10
1739418610000|2025-02-13 03:50:10|21063.41|20983.41|21068.06|20988.06|21068.89|20988.89|21063.41|20983.41|10
1739418620000|2025-02-13 03:50:20|21067.94|20987.94|21067.79|20987.79|21068.39|20988.39|21067.79|20987.79|9
1739418630000|2025-02-13 03:50:30|21067.45|20987.45|21066.93|20986.93|21067.72|20987.72|21066.93|20986.93|10
1739418640000|2025-02-13 03:50:40|21067.13|20987.13|21067.96|20987.96|21067.96|20987.96|21066.92|20986.92|9
1739418650000|2025-02-13 03:50:50|21067.95|20987.95|21069.89|20989.89|21069.89|20989.89|21067.95|20987.95|10
1739418660000|2025-02-13 03:51:00|21070.07|20990.07|21071.2|20991.2|21071.56|20991.56|21069.98|20989.98|9
1739418670000|2025-02-13 03:51:10|21072.05|20992.05|21074.08|20994.08|21074.08|20994.08|21072.05|20992.05|10
1739418680000|2025-02-13 03:51:20|21074.26|20994.26|21074.45|20994.45|21074.71|20994.71|21074.26|20994.26|10
1739418690000|2025-02-13 03:51:30|21077.44|20997.44|21078.12|20998.12|21078.21|20998.21|21076.92|20996.92|10
1739418700000|2025-02-13 03:51:40|21077.16|20997.16|21078.26|20998.26|21078.26|20998.26|21076.71|20996.71|10
1739418710000|2025-02-13 03:51:50|21078.05|20998.05|21078.18|20998.18|21078.43|20998.43|21078.05|20998.05|8
1739418720000|2025-02-13 03:52:00|21078.17|20998.17|21080.61|21000.61|21080.61|21000.61|21077.95|20997.95|10
1739418730000|2025-02-13 03:52:10|21080.73|21000.73|21081.01|21001.01|21081.01|21001.01|21080.13|21000.13|10
1739418740000|2025-02-13 03:52:20|21080.72|21000.72|21081.37|21001.37|21081.37|21001.37|21080.27|21000.27|10
1739418750000|2025-02-13 03:52:30|21080.82|21000.82|21082.81|21002.81|21082.81|21002.81|21080.57|21000.57|10
1739418760000|2025-02-13 03:52:40|21082.83|21002.83|21081.32|21001.32|21082.87|21002.87|21081.32|21001.32|10
1739418770000|2025-02-13 03:52:50|21081.34|21001.34|21080.55|21000.55|21081.34|21001.34|21079.97|20999.97|10
1739418780000|2025-02-13 03:53:00|21080.82|21000.82|21081.15|21001.15|21081.33|21001.33|21080.82|21000.82|10
1739418790000|2025-02-13 03:53:10|21081.08|21001.08|21080.88|21000.88|21081.15|21001.15|21080.88|21000.88|10
1739418800000|2025-02-13 03:53:20|21080.76|21000.76|21081.16|21001.16|21081.2|21001.2|21080.71|21000.71|10
1739418810000|2025-02-13 03:53:30|21081.03|21001.03|21076.43|20996.43|21081.03|21001.03|21076.43|20996.43|10
1739418820000|2025-02-13 03:53:40|21076.17|20996.17|21074.86|20994.86|21076.26|20996.26|21074.86|20994.86|9
1739418830000|2025-02-13 03:53:50|21074.73|20994.73|21076.73|20996.73|21076.73|20996.73|21074.73|20994.73|9
1739418840000|2025-02-13 03:54:00|21076.77|20996.77|21079.89|20999.89|21080.07|21000.07|21076.76|20996.76|10
1739418850000|2025-02-13 03:54:10|21079.92|20999.92|21083.76|21003.76|21083.76|21003.76|21079.92|20999.92|10
1739418860000|2025-02-13 03:54:20|21083.8|21003.8|21084.84|21004.84|21084.84|21004.84|21083.48|21003.48|10
1739418870000|2025-02-13 03:54:30|21085.25|21005.25|21083.44|21003.44|21085.25|21005.25|21083.44|21003.44|10
1739418880000|2025-02-13 03:54:40|21083.42|21003.42|21082.77|21002.77|21083.42|21003.42|21082.75|21002.75|9
1739418890000|2025-02-13 03:54:50|21082.79|21002.79|21084.47|21004.47|21084.47|21004.47|21082.62|21002.62|10
1739418900000|2025-02-13 03:55:00|21084.44|21004.44|21084.01|21004.01|21084.44|21004.44|21083.89|21003.89|9
1739418910000|2025-02-13 03:55:10|21084.1|21004.1|21087.05|21007.05|21087.05|21007.05|21084.07|21004.07|10
1739418920000|2025-02-13 03:55:20|21087.04|21007.04|21089.84|21009.84|21089.84|21009.84|21087.04|21007.04|9
1739418930000|2025-02-13 03:55:30|21089.97|21009.97|21086.3|21006.3|21090|21010|21086.3|21006.3|10
1739418940000|2025-02-13 03:55:40|21086.21|21006.21|21083.82|21003.82|21086.21|21006.21|21083.82|21003.82|10
1739418950000|2025-02-13 03:55:50|21083.65|21003.65|21081.6|21001.6|21083.65|21003.65|21081.49|21001.49|9
1739418960000|2025-02-13 03:56:00|21081.7|21001.7|21082.65|21002.65|21082.65|21002.65|21081.7|21001.7|10
1739418970000|2025-02-13 03:56:10|21082.75|21002.75|21082.58|21002.58|21083.01|21003.01|21082.58|21002.58|9
1739418980000|2025-02-13 03:56:20|21082.25|21002.25|21081.79|21001.79|21082.42|21002.42|21081.79|21001.79|9
1739418990000|2025-02-13 03:56:30|21081.89|21001.89|21083.05|21003.05|21084.15|21004.15|21081.89|21001.89|10
1739419000000|2025-02-13 03:56:40|21083.29|21003.29|21084.11|21004.11|21084.11|21004.11|21083.25|21003.25|10
1739419010000|2025-02-13 03:56:50|21084.04|21004.04|21083.84|21003.84|21084.04|21004.04|21083.56|21003.56|10
1739419020000|2025-02-13 03:57:00|21084.08|21004.08|21085.41|21005.41|21085.41|21005.41|21084|21004|10
1739419030000|2025-02-13 03:57:10|21085.45|21005.45|21087.49|21007.49|21087.49|21007.49|21085.33|21005.33|9
1739419040000|2025-02-13 03:57:20|21088.41|21008.41|21092.23|21012.23|21092.23|21012.23|21088.37|21008.37|10
1739419050000|2025-02-13 03:57:30|21092.42|21012.42|21088.23|21008.23|21092.98|21012.98|21088.23|21008.23|10
1739419060000|2025-02-13 03:57:40|21088.14|21008.14|21086.4|21006.4|21088.14|21008.14|21086.4|21006.4|10
1739419070000|2025-02-13 03:57:50|21085.78|21005.78|21084.54|21004.54|21087.96|21007.96|21084.54|21004.54|10
1739419080000|2025-02-13 03:58:00|21084.29|21004.29|21078.99|20998.99|21084.29|21004.29|21078.57|20998.57|10
1739419090000|2025-02-13 03:58:10|21078.95|20998.95|21082.59|21002.59|21082.59|21002.59|21076.92|20996.92|10
1739419100000|2025-02-13 03:58:20|21082.13|21002.13|21081.31|21001.31|21082.13|21002.13|21081.01|21001.01|10
1739419110000|2025-02-13 03:58:30|21081.32|21001.32|21080.21|21000.21|21081.63|21001.63|21080.21|21000.21|8
1739419120000|2025-02-13 03:58:40|21080.03|21000.03|21078.82|20998.82|21080.03|21000.03|21077.62|20997.62|10
1739419130000|2025-02-13 03:58:50|21079.28|20999.28|21078.66|20998.66|21079.28|20999.28|21078.12|20998.12|10
1739419140000|2025-02-13 03:59:00|21078.67|20998.67|21079.3|20999.3|21079.3|20999.3|21078.67|20998.67|9
1739419150000|2025-02-13 03:59:10|21079.26|20999.26|21074.42|20994.42|21079.26|20999.26|21074.42|20994.42|10
1739419160000|2025-02-13 03:59:20|21073.97|20993.97|21074.88|20994.88|21074.88|20994.88|21073.7|20993.7|10
1739419170000|2025-02-13 03:59:30|21074.94|20994.94|21076.24|20996.24|21076.33|20996.33|21074.94|20994.94|10
1739419180000|2025-02-13 03:59:40|21076.3|20996.3|21076.74|20996.74|21076.74|20996.74|21076.24|20996.24|9
1739419190000|2025-02-13 03:59:50|21077.18|20997.18|21078.37|20998.37|21078.38|20998.38|21077.18|20997.18|10
1739419200000|2025-02-13 04:00:00|21078.46|20998.46|21082.37|21002.37|21082.37|21002.37|21078.46|20998.46|10
1739419210000|2025-02-13 04:00:10|21083.56|21003.56|21086.06|21006.06|21086.33|21006.33|21083.39|21003.39|10
1739419220000|2025-02-13 04:00:20|21086.1|21006.1|21080.03|21000.03|21086.1|21006.1|21080.03|21000.03|10
1739419230000|2025-02-13 04:00:30|21079.92|20999.92|21082.02|21002.02|21082.02|21002.02|21078.34|20998.34|10
1739419240000|2025-02-13 04:00:40|21082.36|21002.36|21083.24|21003.24|21083.63|21003.63|21082.36|21002.36|10
1739419250000|2025-02-13 04:00:50|21083.21|21003.21|21082.91|21002.91|21083.21|21003.21|21082.61|21002.61|10
1739419260000|2025-02-13 04:01:00|21082.74|21002.74|21078.83|20998.83|21082.74|21002.74|21078.83|20998.83|10
1739419270000|2025-02-13 04:01:10|21077.42|20997.42|21075.45|20995.45|21077.42|20997.42|21075.45|20995.45|10
1739419280000|2025-02-13 04:01:20|21075.43|20995.43|21075.46|20995.46|21075.59|20995.59|21075.37|20995.37|9
1739419290000|2025-02-13 04:01:30|21074.92|20994.92|21072.86|20992.86|21074.92|20994.92|21072.86|20992.86|10
1739419300000|2025-02-13 04:01:40|21072.23|20992.23|21068.25|20988.25|21072.23|20992.23|21068.25|20988.25|9
1739419310000|2025-02-13 04:01:50|21068.77|20988.77|21071.36|20991.36|21071.36|20991.36|21067.02|20987.02|10
1739419320000|2025-02-13 04:02:00|21071.77|20991.77|21069.38|20989.38|21072.84|20992.84|21068.87|20988.87|10
1739419330000|2025-02-13 04:02:10|21069.47|20989.47|21071.53|20991.53|21071.53|20991.53|21069.47|20989.47|10
1739419340000|2025-02-13 04:02:20|21071.73|20991.73|21073.89|20993.89|21074.14|20994.14|21071.73|20991.73|10
1739419350000|2025-02-13 04:02:30|21073.11|20993.11|21070.49|20990.49|21073.11|20993.11|21070.18|20990.18|10
1739419360000|2025-02-13 04:02:40|21070.53|20990.53|21069.99|20989.99|21070.64|20990.64|21069.99|20989.99|10
1739419370000|2025-02-13 04:02:50|21070.04|20990.04|21068.04|20988.04|21070.04|20990.04|21068.04|20988.04|8
1739419380000|2025-02-13 04:03:00|21066.1|20986.1|21064.42|20984.42|21066.1|20986.1|21063.76|20983.76|10
1739419390000|2025-02-13 04:03:10|21064.12|20984.12|21061.38|20981.38|21064.13|20984.13|21061.38|20981.38|9
1739419400000|2025-02-13 04:03:20|21060.98|20980.98|21060.84|20980.84|21061.39|20981.39|21060.65|20980.65|10
1739419410000|2025-02-13 04:03:30|21061.08|20981.08|21062.7|20982.7|21062.7|20982.7|21061.08|20981.08|9
1739419420000|2025-02-13 04:03:40|21062.46|20982.46|21061.24|20981.24|21062.67|20982.67|21061.24|20981.24|10
1739419430000|2025-02-13 04:03:50|21061.2|20981.2|21061.12|20981.12|21061.2|20981.2|21061.12|20981.12|7
1739419440000|2025-02-13 04:04:00|21061.11|20981.11|21060.26|20980.26|21061.31|20981.31|21060.26|20980.26|8
1739419450000|2025-02-13 04:04:10|21060.24|20980.24|21058.63|20978.63|21060.25|20980.25|21057.42|20977.42|10
1739419460000|2025-02-13 04:04:20|21058.81|20978.81|21058.57|20978.57|21059.2|20979.2|21058.57|20978.57|9
1739419470000|2025-02-13 04:04:30|21058.49|20978.49|21058.4|20978.4|21058.49|20978.49|21057.55|20977.55|10
1739419480000|2025-02-13 04:04:40|21059.18|20979.18|21060.26|20980.26|21060.26|20980.26|21059.18|20979.18|9
1739419490000|2025-02-13 04:04:50|21060.28|20980.28|21059.91|20979.91|21060.28|20980.28|21059.42|20979.42|9
1739419500000|2025-02-13 04:05:00|21060.26|20980.26|21060.91|20980.91|21060.91|20980.91|21060.22|20980.22|10
1739419510000|2025-02-13 04:05:10|21060.07|20980.07|21054.38|20974.38|21060.07|20980.07|21054.38|20974.38|10
1739419520000|2025-02-13 04:05:20|21054.03|20974.03|21052.16|20972.16|21054.06|20974.06|21052.16|20972.16|10
1739419530000|2025-02-13 04:05:30|21051.76|20971.76|21047.27|20967.27|21051.76|20971.76|21047.27|20967.27|10
1739419540000|2025-02-13 04:05:40|21047.51|20967.51|21049.99|20969.99|21049.99|20969.99|21047.51|20967.51|10
1739419550000|2025-02-13 04:05:50|21050.13|20970.13|21051.91|20971.91|21051.91|20971.91|21049.95|20969.95|10
1739419560000|2025-02-13 04:06:00|21052.18|20972.18|21051.96|20971.96|21053.38|20973.38|21051.96|20971.96|10
1739419570000|2025-02-13 04:06:10|21049.25|20969.25|21044.98|20964.98|21049.25|20969.25|21044.98|20964.98|10
1739419580000|2025-02-13 04:06:20|21045.49|20965.49|21046.19|20966.19|21046.34|20966.34|21045.49|20965.49|10
1739419590000|2025-02-13 04:06:30|21046.24|20966.24|21045.89|20965.89|21046.24|20966.24|21045.72|20965.72|9
1739419600000|2025-02-13 04:06:40|21045.93|20965.93|21048.81|20968.81|21048.81|20968.81|21045.93|20965.93|9
1739419610000|2025-02-13 04:06:50|21048.85|20968.85|21049.63|20969.63|21051.2|20971.2|21048.85|20968.85|10
1739419620000|2025-02-13 04:07:00|21049.45|20969.45|21050.04|20970.04|21050.04|20970.04|21049.45|20969.45|9
1739419630000|2025-02-13 04:07:10|21050.03|20970.03|21049.49|20969.49|21051.13|20971.13|21049.49|20969.49|7
1739419640000|2025-02-13 04:07:20|21049.48|20969.48|21050.41|20970.41|21050.41|20970.41|21049.48|20969.48|7
1739419650000|2025-02-13 04:07:30|21050.61|20970.61|21051.49|20971.49|21051.49|20971.49|21050.52|20970.52|10
1739419660000|2025-02-13 04:07:40|21050.94|20970.94|21050.83|20970.83|21050.96|20970.96|21050.56|20970.56|10
1739419670000|2025-02-13 04:07:50|21050.59|20970.59|21047.62|20967.62|21050.59|20970.59|21047.62|20967.62|10
1739419680000|2025-02-13 04:08:00|21047.69|20967.69|21042.91|20962.91|21047.69|20967.69|21042.91|20962.91|10
1739419690000|2025-02-13 04:08:10|21043.23|20963.23|21042.77|20962.77|21043.83|20963.83|21042.77|20962.77|10
1739419700000|2025-02-13 04:08:20|21043.5|20963.5|21045.71|20965.71|21045.86|20965.86|21043.5|20963.5|10
1739419710000|2025-02-13 04:08:30|21045.63|20965.63|21047.52|20967.52|21047.52|20967.52|21045.63|20965.63|9
1739419720000|2025-02-13 04:08:40|21047.73|20967.73|21047.97|20967.97|21048.12|20968.12|21047.73|20967.73|10
1739419730000|2025-02-13 04:08:50|21049.25|20969.25|21049.27|20969.27|21050.02|20970.02|21049.25|20969.25|10
1739419740000|2025-02-13 04:09:00|21049.24|20969.24|21047.55|20967.55|21049.25|20969.25|21047.55|20967.55|9
1739419750000|2025-02-13 04:09:10|21047.27|20967.27|21045.66|20965.66|21047.27|20967.27|21045.66|20965.66|9
1739419760000|2025-02-13 04:09:20|21045.56|20965.56|21044.75|20964.75|21045.6|20965.6|21044.56|20964.56|10
1739419770000|2025-02-13 04:09:30|21044.85|20964.85|21045.4|20965.4|21046.27|20966.27|21044.85|20964.85|10
1739419780000|2025-02-13 04:09:40|21045.15|20965.15|21045.2|20965.2|21045.26|20965.26|21044.69|20964.69|10
1739419790000|2025-02-13 04:09:50|21046.36|20966.36|21047.57|20967.57|21047.76|20967.76|21046.36|20966.36|9
1739419800000|2025-02-13 04:10:00|21047.58|20967.58|21049.36|20969.36|21049.36|20969.36|21047.32|20967.32|10
1739419810000|2025-02-13 04:10:10|21049.88|20969.88|21050.56|20970.56|21050.56|20970.56|21049.88|20969.88|9
1739419820000|2025-02-13 04:10:20|21050.57|20970.57|21050.71|20970.71|21050.78|20970.78|21050.57|20970.57|9
1739419830000|2025-02-13 04:10:30|21050.72|20970.72|21050.2|20970.2|21051.26|20971.26|21050.2|20970.2|9
1739419840000|2025-02-13 04:10:40|21051.03|20971.03|21052.43|20972.43|21052.43|20972.43|21051.03|20971.03|10
1739419850000|2025-02-13 04:10:50|21052.94|20972.94|21052.29|20972.29|21053.3|20973.3|21052.26|20972.26|9
1739419860000|2025-02-13 04:11:00|21052.2|20972.2|21052.2|20972.2|21052.2|20972.2|21051|20971|10
1739419870000|2025-02-13 04:11:10|21052.66|20972.66|21051.52|20971.52|21052.66|20972.66|21051.52|20971.52|10
1739419880000|2025-02-13 04:11:20|21050.32|20970.32|21049.79|20969.79|21050.32|20970.32|21049.76|20969.76|10
1739419890000|2025-02-13 04:11:30|21049.78|20969.78|21047.69|20967.69|21049.78|20969.78|21047.65|20967.65|9
1739419900000|2025-02-13 04:11:40|21047.4|20967.4|21046.52|20966.52|21047.4|20967.4|21046.52|20966.52|10
1739419910000|2025-02-13 04:11:50|21046.68|20966.68|21047.81|20967.81|21047.94|20967.94|21046.68|20966.68|9
1739419920000|2025-02-13 04:12:00|21048.03|20968.03|21048.84|20968.84|21048.84|20968.84|21047.97|20967.97|9
1739419930000|2025-02-13 04:12:10|21048.85|20968.85|21051.36|20971.36|21051.36|20971.36|21048.85|20968.85|9
1739419940000|2025-02-13 04:12:20|21050.56|20970.56|21049.78|20969.78|21050.56|20970.56|21049.51|20969.51|10
1739419950000|2025-02-13 04:12:30|21049.81|20969.81|21049.75|20969.75|21049.91|20969.91|21049.75|20969.75|8
1739419960000|2025-02-13 04:12:40|21049.94|20969.94|21052.39|20972.39|21052.39|20972.39|21049.94|20969.94|9
1739419970000|2025-02-13 04:12:50|21052.33|20972.33|21052.61|20972.61|21052.75|20972.75|21052.26|20972.26|10
1739419980000|2025-02-13 04:13:00|21052.62|20972.62|21052.85|20972.85|21053.37|20973.37|21052.04|20972.04|9
1739419990000|2025-02-13 04:13:10|21052.75|20972.75|21052.22|20972.22|21053.08|20973.08|21052.22|20972.22|10
1739420000000|2025-02-13 04:13:20|21052.14|20972.14|21052.2|20972.2|21052.39|20972.39|21052.07|20972.07|10
1739420010000|2025-02-13 04:13:30|21052.24|20972.24|21051.81|20971.81|21052.44|20972.44|21051.74|20971.74|9
1739420020000|2025-02-13 04:13:40|21051.78|20971.78|21051.24|20971.24|21051.89|20971.89|21050.95|20970.95|9
1739420030000|2025-02-13 04:13:50|21051.23|20971.23|21054.15|20974.15|21054.15|20974.15|21051.23|20971.23|10
1739420040000|2025-02-13 04:14:00|21054.2|20974.2|21054.25|20974.25|21054.48|20974.48|21054.2|20974.2|10
1739420050000|2025-02-13 04:14:10|21053.97|20973.97|21052.96|20972.96|21053.97|20973.97|21052.18|20972.18|9
1739420060000|2025-02-13 04:14:20|21053.05|20973.05|21055.79|20975.79|21055.79|20975.79|21052.82|20972.82|9
1739420070000|2025-02-13 04:14:30|21055.75|20975.75|21048.13|20968.13|21055.79|20975.79|21047.63|20967.63|10
1739420080000|2025-02-13 04:14:40|21045.52|20965.52|21047.13|20967.13|21047.13|20967.13|21045.52|20965.52|10
1739420090000|2025-02-13 04:14:50|21047.89|20967.89|21047.23|20967.23|21048.78|20968.78|21047.23|20967.23|10
1739420100000|2025-02-13 04:15:00|21056.35|20976.35|21054.87|20974.87|21056.35|20976.35|21054.86|20974.86|9
1739420110000|2025-02-13 04:15:10|21055.49|20975.49|21055.77|20975.77|21055.82|20975.82|21055.49|20975.49|7
1739420120000|2025-02-13 04:15:20|21055.91|20975.91|21047.22|20967.22|21056.29|20976.29|21047.22|20967.22|10
1739420130000|2025-02-13 04:15:30|21046.78|20966.78|21045.04|20965.04|21047.89|20967.89|21045.04|20965.04|10
1739420140000|2025-02-13 04:15:40|21043.46|20963.46|21039.34|20959.34|21043.46|20963.46|21039.3|20959.3|10
1739420150000|2025-02-13 04:15:50|21037.82|20957.82|21035.65|20955.65|21037.82|20957.82|21035.65|20955.65|10
1739420160000|2025-02-13 04:16:00|21035.31|20955.31|21035.01|20955.01|21035.31|20955.31|21034.91|20954.91|10
1739420170000|2025-02-13 04:16:10|21035.16|20955.16|21035.04|20955.04|21035.26|20955.26|21034.61|20954.61|10
1739420180000|2025-02-13 04:16:20|21035.57|20955.57|21037.41|20957.41|21037.41|20957.41|21034.37|20954.37|10
1739420190000|2025-02-13 04:16:30|21037.48|20957.48|21039.66|20959.66|21039.74|20959.74|21037.48|20957.48|9
1739420200000|2025-02-13 04:16:40|21038.81|20958.81|21035.1|20955.1|21038.81|20958.81|21035.1|20955.1|10
1739420210000|2025-02-13 04:16:50|21034.53|20954.53|21031.97|20951.97|21034.53|20954.53|21031.78|20951.78|10
1739420220000|2025-02-13 04:17:00|21031.91|20951.91|21033.3|20953.3|21033.3|20953.3|21031.91|20951.91|9
1739420230000|2025-02-13 04:17:10|21033.36|20953.36|21032.61|20952.61|21033.87|20953.87|21032.53|20952.53|10
1739420240000|2025-02-13 04:17:20|21032.59|20952.59|21033.4|20953.4|21033.4|20953.4|21032.31|20952.31|10
1739420250000|2025-02-13 04:17:30|21033.58|20953.58|21035.83|20955.83|21036.02|20956.02|21033.58|20953.58|9
1739420260000|2025-02-13 04:17:40|21035.93|20955.93|21034.6|20954.6|21036.25|20956.25|21034.6|20954.6|10
1739420270000|2025-02-13 04:17:50|21034.57|20954.57|21033.99|20953.99|21034.57|20954.57|21033.15|20953.15|10
1739420280000|2025-02-13 04:18:00|21034.07|20954.07|21035.66|20955.66|21035.66|20955.66|21034.07|20954.07|10
1739420290000|2025-02-13 04:18:10|21036.28|20956.28|21037.8|20957.8|21037.8|20957.8|21036.28|20956.28|10
1739420300000|2025-02-13 04:18:20|21037.86|20957.86|21036.36|20956.36|21037.96|20957.96|21036.36|20956.36|10
1739420310000|2025-02-13 04:18:30|21036.23|20956.23|21034.73|20954.73|21036.23|20956.23|21034.73|20954.73|10
1739420320000|2025-02-13 04:18:40|21034.78|20954.78|21034.74|20954.74|21034.78|20954.78|21034.61|20954.61|9
1739420330000|2025-02-13 04:18:50|21034.76|20954.76|21031.89|20951.89|21034.76|20954.76|21031.82|20951.82|10
1739420340000|2025-02-13 04:19:00|21032.01|20952.01|21031.19|20951.19|21034.39|20954.39|21031.19|20951.19|10
1739420350000|2025-02-13 04:19:10|21031.6|20951.6|21033.91|20953.91|21033.91|20953.91|21031.6|20951.6|10
1739420360000|2025-02-13 04:19:20|21033.89|20953.89|21036.43|20956.43|21036.43|20956.43|21033.65|20953.65|10
1739420370000|2025-02-13 04:19:30|21036.7|20956.7|21036.93|20956.93|21036.93|20956.93|21035.7|20955.7|10
1739420380000|2025-02-13 04:19:40|21038.84|20958.84|21045.39|20965.39|21045.39|20965.39|21038.84|20958.84|10
1739420390000|2025-02-13 04:19:50|21045.54|20965.54|21047.74|20967.74|21047.97|20967.97|21045.54|20965.54|10
1739420400000|2025-02-13 04:20:00|21047.58|20967.58|21047.36|20967.36|21047.83|20967.83|21047.36|20967.36|10
1739420410000|2025-02-13 04:20:10|21046.98|20966.98|21044.81|20964.81|21046.98|20966.98|21044.15|20964.15|10
1739420420000|2025-02-13 04:20:20|21045.03|20965.03|21049.2|20969.2|21049.27|20969.27|21045.03|20965.03|10
1739420430000|2025-02-13 04:20:30|21049.21|20969.21|21048.37|20968.37|21049.22|20969.22|21048.24|20968.24|10
1739420440000|2025-02-13 04:20:40|21048.38|20968.38|21050.41|20970.41|21050.61|20970.61|21048.36|20968.36|10
1739420450000|2025-02-13 04:20:50|21051.03|20971.03|21051.36|20971.36|21051.48|20971.48|21051.03|20971.03|9
1739420460000|2025-02-13 04:21:00|21051.22|20971.22|21049.38|20969.38|21051.26|20971.26|21049.38|20969.38|10
1739420470000|2025-02-13 04:21:10|21049.44|20969.44|21049.02|20969.02|21049.63|20969.63|21048.98|20968.98|8
1739420480000|2025-02-13 04:21:20|21049.03|20969.03|21052.13|20972.13|21052.13|20972.13|21049.03|20969.03|10
1739420490000|2025-02-13 04:21:30|21052.29|20972.29|21053.03|20973.03|21053.25|20973.25|21052.29|20972.29|10
1739420500000|2025-02-13 04:21:40|21053.02|20973.02|21051.36|20971.36|21053.32|20973.32|21051.36|20971.36|10
1739420510000|2025-02-13 04:21:50|21051.38|20971.38|21049.41|20969.41|21051.38|20971.38|21049.41|20969.41|10
1739420520000|2025-02-13 04:22:00|21049.52|20969.52|21048.11|20968.11|21049.52|20969.52|21047.94|20967.94|10
1739420530000|2025-02-13 04:22:10|21047.93|20967.93|21044.37|20964.37|21047.93|20967.93|21044.15|20964.15|10
1739420540000|2025-02-13 04:22:20|21044.71|20964.71|21045.29|20965.29|21045.59|20965.59|21044.71|20964.71|10
1739420550000|2025-02-13 04:22:30|21045.09|20965.09|21042.32|20962.32|21045.09|20965.09|21042.03|20962.03|10
1739420560000|2025-02-13 04:22:40|21042.28|20962.28|21041.69|20961.69|21042.28|20962.28|21041.69|20961.69|9
1739420570000|2025-02-13 04:22:50|21041.2|20961.2|21039.51|20959.51|21041.2|20961.2|21039.51|20959.51|10
1739420580000|2025-02-13 04:23:00|21039.64|20959.64|21039.89|20959.89|21039.97|20959.97|21039.58|20959.58|9
1739420590000|2025-02-13 04:23:10|21038.44|20958.44|21034.3|20954.3|21038.44|20958.44|21034.3|20954.3|10
1739420600000|2025-02-13 04:23:20|21034.23|20954.23|21034.36|20954.36|21034.5|20954.5|21033.59|20953.59|10
1739420610000|2025-02-13 04:23:30|21033.3|20953.3|21030.34|20950.34|21033.74|20953.74|21030.34|20950.34|10
1739420620000|2025-02-13 04:23:40|21030.19|20950.19|21030.21|20950.21|21030.37|20950.37|21030.07|20950.07|10
1739420630000|2025-02-13 04:23:50|21030.08|20950.08|21030.19|20950.19|21030.19|20950.19|21029.68|20949.68|10
1739420640000|2025-02-13 04:24:00|21030.46|20950.46|21031.86|20951.86|21031.86|20951.86|21030.46|20950.46|10
1739420650000|2025-02-13 04:24:10|21031.92|20951.92|21031.95|20951.95|21031.95|20951.95|21031|20951|10
1739420660000|2025-02-13 04:24:20|21032.04|20952.04|21034.83|20954.83|21034.83|20954.83|21031.88|20951.88|10
1739420670000|2025-02-13 04:24:30|21034.89|20954.89|21034.95|20954.95|21035.32|20955.32|21034.58|20954.58|10
1739420680000|2025-02-13 04:24:40|21034.36|20954.36|21030.27|20950.27|21034.36|20954.36|21030.27|20950.27|9
1739420690000|2025-02-13 04:24:50|21030.03|20950.03|21029.91|20949.91|21031.16|20951.16|21029.91|20949.91|10
1739420700000|2025-02-13 04:25:00|21030.34|20950.34|21028.15|20948.15|21030.34|20950.34|21028.15|20948.15|10
1739420710000|2025-02-13 04:25:10|21028.42|20948.42|21027.92|20947.92|21028.5|20948.5|21027.76|20947.76|10
1739420720000|2025-02-13 04:25:20|21027.98|20947.98|21026.66|20946.66|21028.49|20948.49|21026.66|20946.66|10
1739420730000|2025-02-13 04:25:30|21029.04|20949.04|21028.44|20948.44|21029.18|20949.18|21028.44|20948.44|10
1739420740000|2025-02-13 04:25:40|21027.99|20947.99|21030.54|20950.54|21030.54|20950.54|21027.69|20947.69|9
1739420750000|2025-02-13 04:25:50|21030.6|20950.6|21030.71|20950.71|21030.71|20950.71|21029.92|20949.92|10
1739420760000|2025-02-13 04:26:00|21030.77|20950.77|21028.52|20948.52|21030.77|20950.77|21028.52|20948.52|10
1739420770000|2025-02-13 04:26:10|21029.11|20949.11|21030.69|20950.69|21030.69|20950.69|21028.86|20948.86|9
1739420780000|2025-02-13 04:26:20|21030.31|20950.31|21027.04|20947.04|21030.31|20950.31|21027.04|20947.04|10
1739420790000|2025-02-13 04:26:30|21027.03|20947.03|21026.19|20946.19|21027.03|20947.03|21025.94|20945.94|8
1739420800000|2025-02-13 04:26:40|21025.73|20945.73|21026.39|20946.39|21027.03|20947.03|21025.19|20945.19|10
1739420810000|2025-02-13 04:26:50|21026.2|20946.2|21026.86|20946.86|21026.99|20946.99|21026.2|20946.2|10
1739420820000|2025-02-13 04:27:00|21026.75|20946.75|21028.13|20948.13|21028.13|20948.13|21026.75|20946.75|8
1739420830000|2025-02-13 04:27:10|21028.08|20948.08|21024.86|20944.86|21028.21|20948.21|21024.86|20944.86|10
1739420840000|2025-02-13 04:27:20|21024.55|20944.55|21023.98|20943.98|21024.55|20944.55|21023.94|20943.94|10
1739420850000|2025-02-13 04:27:30|21023.46|20943.46|21023.88|20943.88|21023.88|20943.88|21023.38|20943.38|8
1739420860000|2025-02-13 04:27:40|21024|20944|21024.24|20944.24|21024.28|20944.28|21023.95|20943.95|10
1739420870000|2025-02-13 04:27:50|21025.19|20945.19|21025.77|20945.77|21025.89|20945.89|21025.19|20945.19|9
1739420880000|2025-02-13 04:28:00|21025.78|20945.78|21024.92|20944.92|21026.09|20946.09|21024.92|20944.92|10
1739420890000|2025-02-13 04:28:10|21023.84|20943.84|21023.1|20943.1|21023.84|20943.84|21022.96|20942.96|10
1739420900000|2025-02-13 04:28:20|21023.13|20943.13|21025.77|20945.77|21025.82|20945.82|21023.13|20943.13|10
1739420910000|2025-02-13 04:28:30|21026.3|20946.3|21026.84|20946.84|21027.11|20947.11|21026.3|20946.3|9
1739420920000|2025-02-13 04:28:40|21026.33|20946.33|21025.34|20945.34|21026.33|20946.33|21025.27|20945.27|7
1739420930000|2025-02-13 04:28:50|21025.35|20945.35|21023.86|20943.86|21025.35|20945.35|21023.86|20943.86|9
1739420940000|2025-02-13 04:29:00|21023.84|20943.84|21025.46|20945.46|21025.46|20945.46|21023.84|20943.84|8
1739420950000|2025-02-13 04:29:10|21025.66|20945.66|21025.97|20945.97|21026.03|20946.03|21025.66|20945.66|8
1739420960000|2025-02-13 04:29:20|21025.94|20945.94|21028|20948|21028|20948|21025.94|20945.94|10
1739420970000|2025-02-13 04:29:30|21028.41|20948.41|21028.37|20948.37|21028.88|20948.88|21028.3|20948.3|7
1739420980000|2025-02-13 04:29:40|21027.26|20947.26|21028.68|20948.68|21028.68|20948.68|21025.47|20945.47|9
1739420990000|2025-02-13 04:29:50|21028.26|20948.26|21026.76|20946.76|21028.26|20948.26|21026.76|20946.76|10
1739421000000|2025-02-13 04:30:00|21026.72|20946.72|21026.49|20946.49|21026.79|20946.79|21025.62|20945.62|10
1739421010000|2025-02-13 04:30:10|21026.35|20946.35|21026.99|20946.99|21027.16|20947.16|21026.14|20946.14|10
1739421020000|2025-02-13 04:30:20|21026.91|20946.91|21024.21|20944.21|21026.95|20946.95|21024.21|20944.21|10
1739421030000|2025-02-13 04:30:30|21023.91|20943.91|21024.11|20944.11|21024.11|20944.11|21023.8|20943.8|9
1739421040000|2025-02-13 04:30:40|21024.19|20944.19|21024.56|20944.56|21025.28|20945.28|21024.19|20944.19|9
1739421050000|2025-02-13 04:30:50|21024.35|20944.35|21022.82|20942.82|21024.35|20944.35|21022.09|20942.09|10
1739421060000|2025-02-13 04:31:00|21022.83|20942.83|21014.01|20934.01|21023.23|20943.23|21014.01|20934.01|10
1739421070000|2025-02-13 04:31:10|21015.17|20935.17|21016.2|20936.2|21017.5|20937.5|21015.17|20935.17|10
1739421080000|2025-02-13 04:31:20|21016.46|20936.46|21015.16|20935.16|21017.17|20937.17|21015.16|20935.16|9
1739421090000|2025-02-13 04:31:30|21014.92|20934.92|21010.3|20930.3|21014.92|20934.92|21010.3|20930.3|10
1739421100000|2025-02-13 04:31:40|21009.59|20929.59|21007.85|20927.85|21009.59|20929.59|21007.85|20927.85|9
1739421110000|2025-02-13 04:31:50|21007.48|20927.48|21006.58|20926.58|21007.48|20927.48|21005.57|20925.57|10
1739421120000|2025-02-13 04:32:00|21006.6|20926.6|21007.52|20927.52|21007.91|20927.91|21006.6|20926.6|10
1739421130000|2025-02-13 04:32:10|21007.5|20927.5|21009|20929|21009|20929|21007.5|20927.5|9
1739421140000|2025-02-13 04:32:20|21008.62|20928.62|21005.42|20925.42|21009.12|20929.12|21005.42|20925.42|10
1739421150000|2025-02-13 04:32:30|21005.45|20925.45|21007.37|20927.37|21007.4|20927.4|21005.45|20925.45|9
1739421160000|2025-02-13 04:32:40|21007.69|20927.69|21007.59|20927.59|21008.54|20928.54|21007.47|20927.47|10
1739421170000|2025-02-13 04:32:50|21007.37|20927.37|21006.4|20926.4|21007.37|20927.37|21006.4|20926.4|10
1739421180000|2025-02-13 04:33:00|21006.32|20926.32|21006.2|20926.2|21006.41|20926.41|21006.15|20926.15|10
1739421190000|2025-02-13 04:33:10|21006.04|20926.04|21007.09|20927.09|21007.09|20927.09|21005.16|20925.16|10
1739421200000|2025-02-13 04:33:20|21007.41|20927.41|21003.77|20923.77|21007.41|20927.41|21003.77|20923.77|10
1739421210000|2025-02-13 04:33:30|21002.78|20922.78|21002.45|20922.45|21002.78|20922.78|21001.72|20921.72|8
1739421220000|2025-02-13 04:33:40|21002.7|20922.7|21000.63|20920.63|21002.7|20922.7|21000.63|20920.63|10
1739421230000|2025-02-13 04:33:50|21000.5|20920.5|21000.58|20920.58|21000.77|20920.77|20999.7|20919.7|10
1739421240000|2025-02-13 04:34:00|21000.56|20920.56|21000.97|20920.97|21000.97|20920.97|21000.23|20920.23|9
1739421250000|2025-02-13 04:34:10|21000.84|20920.84|20999.22|20919.22|21000.84|20920.84|20998.18|20918.18|10
1739421260000|2025-02-13 04:34:20|20999.28|20919.28|20996.58|20916.58|20999.28|20919.28|20996.58|20916.58|10
1739421270000|2025-02-13 04:34:30|20996.34|20916.34|20996.71|20916.71|20996.71|20916.71|20996.22|20916.22|10
1739421280000|2025-02-13 04:34:40|20996.88|20916.88|20994.24|20914.24|20996.88|20916.88|20994.24|20914.24|10
1739421290000|2025-02-13 04:34:50|20994.96|20914.96|20995.92|20915.92|20996.33|20916.33|20994.96|20914.96|10
1739421300000|2025-02-13 04:35:00|20995.95|20915.95|20996.25|20916.25|20996.25|20916.25|20995.52|20915.52|10
1739421310000|2025-02-13 04:35:10|20996.44|20916.44|20995.69|20915.69|20996.44|20916.44|20995.69|20915.69|8
1739421320000|2025-02-13 04:35:20|20995.7|20915.7|20991.6|20911.6|20995.7|20915.7|20991.6|20911.6|10
1739421330000|2025-02-13 04:35:30|20991.33|20911.33|20981.32|20901.32|20991.71|20911.71|20981.32|20901.32|10
1739421340000|2025-02-13 04:35:40|20981.04|20901.04|20983.54|20903.54|20984.05|20904.05|20980.89|20900.89|10
1739421350000|2025-02-13 04:35:50|20983.62|20903.62|20983.16|20903.16|20983.78|20903.78|20983.16|20903.16|8
1739421360000|2025-02-13 04:36:00|20984.11|20904.11|20989.44|20909.44|20989.44|20909.44|20984.11|20904.11|10
1739421370000|2025-02-13 04:36:10|20989.25|20909.25|20985.27|20905.27|20989.25|20909.25|20984.97|20904.97|10
1739421380000|2025-02-13 04:36:20|20984.24|20904.24|20979.18|20899.18|20984.24|20904.24|20979.12|20899.12|10
1739421390000|2025-02-13 04:36:30|20979.26|20899.26|20980.4|20900.4|20980.4|20900.4|20977.32|20897.32|10
1739421400000|2025-02-13 04:36:40|20980.81|20900.81|20980.1|20900.1|20980.81|20900.81|20979.72|20899.72|10
1739421410000|2025-02-13 04:36:50|20980.18|20900.18|20980.93|20900.93|20980.99|20900.99|20980.18|20900.18|10
1739421420000|2025-02-13 04:37:00|20981.99|20901.99|20982.5|20902.5|20983.97|20903.97|20981.99|20901.99|10
1739421430000|2025-02-13 04:37:10|20982.12|20902.12|20976.24|20896.24|20982.12|20902.12|20976.24|20896.24|10
1739421440000|2025-02-13 04:37:20|20976.18|20896.18|20972.48|20892.48|20976.26|20896.26|20972.1|20892.1|10
1739421450000|2025-02-13 04:37:30|20972.6|20892.6|20976.63|20896.63|20977.78|20897.78|20972.6|20892.6|10
1739421460000|2025-02-13 04:37:40|20976.86|20896.86|20978.65|20898.65|20978.65|20898.65|20976.86|20896.86|10
1739421470000|2025-02-13 04:37:50|20979.12|20899.12|20979.87|20899.87|20979.93|20899.93|20979.12|20899.12|10
1739421480000|2025-02-13 04:38:00|20979.47|20899.47|20982.06|20902.06|20982.06|20902.06|20979.24|20899.24|10
1739421490000|2025-02-13 04:38:10|20982.26|20902.26|20983.07|20903.07|20983.09|20903.09|20982.17|20902.17|10
1739421500000|2025-02-13 04:38:20|20982.71|20902.71|20982.96|20902.96|20982.96|20902.96|20982.53|20902.53|8
1739421510000|2025-02-13 04:38:30|20983.1|20903.1|20981.01|20901.01|20983.26|20903.26|20980.83|20900.83|10
1739421520000|2025-02-13 04:38:40|20980.44|20900.44|20979.24|20899.24|20980.44|20900.44|20979.24|20899.24|10
1739421530000|2025-02-13 04:38:50|20979.72|20899.72|20982.28|20902.28|20982.4|20902.4|20979.72|20899.72|10
1739421540000|2025-02-13 04:39:00|20982.43|20902.43|20983.27|20903.27|20983.41|20903.41|20982.43|20902.43|9
1739421550000|2025-02-13 04:39:10|20983.48|20903.48|20984.71|20904.71|20984.98|20904.98|20983.48|20903.48|10
1739421560000|2025-02-13 04:39:20|20984.81|20904.81|20984.89|20904.89|20985.3|20905.3|20984.61|20904.61|10
1739421570000|2025-02-13 04:39:30|20984.47|20904.47|20985.5|20905.5|20985.5|20905.5|20984.46|20904.46|10
1739421580000|2025-02-13 04:39:40|20986.1|20906.1|20985.57|20905.57|20987.1|20907.1|20985.16|20905.16|10
1739421590000|2025-02-13 04:39:50|20985.5|20905.5|20986.29|20906.29|20986.53|20906.53|20985.5|20905.5|10
1739421600000|2025-02-13 04:40:00|20986.61|20906.61|20986.77|20906.77|20987.65|20907.65|20986.61|20906.61|9
1739421610000|2025-02-13 04:40:10|20986.9|20906.9|20984.97|20904.97|20986.91|20906.91|20984.97|20904.97|8
1739421620000|2025-02-13 04:40:20|20985.87|20905.87|20983.66|20903.66|20985.99|20905.99|20983.66|20903.66|10
1739421630000|2025-02-13 04:40:30|20983.29|20903.29|20975.1|20895.1|20983.29|20903.29|20975.06|20895.06|10
1739421640000|2025-02-13 04:40:40|20974.57|20894.57|20974.35|20894.35|20974.57|20894.57|20973.34|20893.34|10
1739421650000|2025-02-13 04:40:50|20973.1|20893.1|20972.2|20892.2|20973.29|20893.29|20972.2|20892.2|10
1739421660000|2025-02-13 04:41:00|20972.15|20892.15|20973.23|20893.23|20973.23|20893.23|20971.56|20891.56|10
1739421670000|2025-02-13 04:41:10|20973.24|20893.24|20974.65|20894.65|20974.65|20894.65|20973.24|20893.24|9
1739421680000|2025-02-13 04:41:20|20975.07|20895.07|20977.74|20897.74|20978.43|20898.43|20975.07|20895.07|10
1739421690000|2025-02-13 04:41:30|20977.31|20897.31|20976.87|20896.87|20977.31|20897.31|20976.54|20896.54|10
1739421700000|2025-02-13 04:41:40|20976.53|20896.53|20973.11|20893.11|20976.53|20896.53|20972.94|20892.94|8
1739421710000|2025-02-13 04:41:50|20973.04|20893.04|20975.05|20895.05|20975.05|20895.05|20973.04|20893.04|10
1739421720000|2025-02-13 04:42:00|20975.93|20895.93|20975.35|20895.35|20976.09|20896.09|20975.35|20895.35|10
1739421730000|2025-02-13 04:42:10|20975.38|20895.38|20974.69|20894.69|20975.52|20895.52|20974.66|20894.66|7
1739421740000|2025-02-13 04:42:20|20974.75|20894.75|20976.52|20896.52|20976.52|20896.52|20974.75|20894.75|9
1739421750000|2025-02-13 04:42:30|20976.68|20896.68|20978.06|20898.06|20978.06|20898.06|20976.68|20896.68|9
1739421760000|2025-02-13 04:42:40|20978.26|20898.26|20977.37|20897.37|20978.29|20898.29|20976.56|20896.56|9
1739421770000|2025-02-13 04:42:50|20977.46|20897.46|20976.79|20896.79|20978.27|20898.27|20976.79|20896.79|10
1739421780000|2025-02-13 04:43:00|20976.51|20896.51|20978.1|20898.1|20978.1|20898.1|20976.46|20896.46|9
1739421790000|2025-02-13 04:43:10|20978.36|20898.36|20980.79|20900.79|20980.79|20900.79|20978.36|20898.36|9
1739421800000|2025-02-13 04:43:20|20980.92|20900.92|20979.42|20899.42|20981|20901|20979.42|20899.42|10
1739421810000|2025-02-13 04:43:30|20979.61|20899.61|20980.33|20900.33|20980.33|20900.33|20978.91|20898.91|10
1739421820000|2025-02-13 04:43:40|20980.23|20900.23|20981.1|20901.1|20981.26|20901.26|20979.95|20899.95|10
1739421830000|2025-02-13 04:43:50|20981.17|20901.17|20980.76|20900.76|20981.17|20901.17|20980.76|20900.76|8
1739421840000|2025-02-13 04:44:00|20980.09|20900.09|20981.67|20901.67|20981.67|20901.67|20980.09|20900.09|10
1739421850000|2025-02-13 04:44:10|20981.69|20901.69|20982.27|20902.27|20982.27|20902.27|20981.69|20901.69|9
1739421860000|2025-02-13 04:44:20|20982.34|20902.34|20982.75|20902.75|20982.75|20902.75|20982.33|20902.33|9
1739421870000|2025-02-13 04:44:30|20982.8|20902.8|20982.93|20902.93|20983.01|20903.01|20982.8|20902.8|8
1739421880000|2025-02-13 04:44:40|20983.03|20903.03|20983.58|20903.58|20983.98|20903.98|20983.03|20903.03|10
1739421890000|2025-02-13 04:44:50|20983.15|20903.15|20981.87|20901.87|20983.15|20903.15|20981.78|20901.78|10
1739421900000|2025-02-13 04:45:00|20981.66|20901.66|20981.11|20901.11|20981.72|20901.72|20981.11|20901.11|8
1739421910000|2025-02-13 04:45:10|20980.99|20900.99|20980.12|20900.12|20981.31|20901.31|20980.12|20900.12|7
1739421920000|2025-02-13 04:45:20|20979.69|20899.69|20978.56|20898.56|20979.83|20899.83|20978.43|20898.43|10
1739421930000|2025-02-13 04:45:30|20978.24|20898.24|20979.21|20899.21|20980.6|20900.6|20978.24|20898.24|10
1739421940000|2025-02-13 04:45:40|20979.24|20899.24|20979.51|20899.51|20979.64|20899.64|20979.02|20899.02|9
1739421950000|2025-02-13 04:45:50|20979.35|20899.35|20978.85|20898.85|20979.56|20899.56|20978.85|20898.85|10
1739421960000|2025-02-13 04:46:00|20978.52|20898.52|20975.81|20895.81|20978.52|20898.52|20975.81|20895.81|10
1739421970000|2025-02-13 04:46:10|20975.56|20895.56|20975.59|20895.59|20975.59|20895.59|20974.5|20894.5|10
1739421980000|2025-02-13 04:46:20|20975.68|20895.68|20976.65|20896.65|20976.65|20896.65|20975.47|20895.47|10
1739421990000|2025-02-13 04:46:30|20976.68|20896.68|20973.85|20893.85|20976.76|20896.76|20973.85|20893.85|10
1739422000000|2025-02-13 04:46:40|20973.78|20893.78|20973.4|20893.4|20973.79|20893.79|20972.98|20892.98|10
1739422010000|2025-02-13 04:46:50|20973.55|20893.55|20962.76|20882.76|20973.55|20893.55|20962.74|20882.74|10
1739422020000|2025-02-13 04:47:00|20962.05|20882.05|20960.25|20880.25|20962.6|20882.6|20960.25|20880.25|10
1739422030000|2025-02-13 04:47:10|20960.22|20880.22|20970.29|20890.29|20970.29|20890.29|20960.22|20880.22|10
1739422040000|2025-02-13 04:47:20|20970.48|20890.48|20969.3|20889.3|20970.98|20890.98|20969.3|20889.3|9
1739422050000|2025-02-13 04:47:30|20969.24|20889.24|20969.86|20889.86|20970.55|20890.55|20969.24|20889.24|10
1739422060000|2025-02-13 04:47:40|20970.22|20890.22|20970.7|20890.7|20970.7|20890.7|20969.79|20889.79|9
1739422070000|2025-02-13 04:47:50|20970.71|20890.71|20969.72|20889.72|20970.81|20890.81|20969.72|20889.72|10
1739422080000|2025-02-13 04:48:00|20969.68|20889.68|20963.61|20883.61|20969.68|20889.68|20963.61|20883.61|8
1739422090000|2025-02-13 04:48:10|20963|20883|20957.12|20877.12|20963|20883|20957.12|20877.12|10
1739422100000|2025-02-13 04:48:20|20956.34|20876.34|20935.17|20855.17|20956.34|20876.34|20935.17|20855.17|10
1739422110000|2025-02-13 04:48:30|20934.37|20854.37|20931.02|20851.02|20935.43|20855.43|20930.82|20850.82|10
1739422120000|2025-02-13 04:48:40|20930.55|20850.55|20939|20859|20939|20859|20929.95|20849.95|10
1739422130000|2025-02-13 04:48:50|20938.8|20858.8|20943.07|20863.07|20943.07|20863.07|20938.8|20858.8|10
1739422140000|2025-02-13 04:49:00|20943.98|20863.98|20945.27|20865.27|20945.27|20865.27|20943.79|20863.79|10
1739422150000|2025-02-13 04:49:10|20945.84|20865.84|20946.47|20866.47|20946.47|20866.47|20945.84|20865.84|9
1739422160000|2025-02-13 04:49:20|20946.57|20866.57|20948.03|20868.03|20948.03|20868.03|20946.57|20866.57|9
1739422170000|2025-02-13 04:49:30|20948.43|20868.43|20947.9|20867.9|20948.88|20868.88|20947.87|20867.87|10
1739422180000|2025-02-13 04:49:40|20948.33|20868.33|20945.96|20865.96|20949.04|20869.04|20945.96|20865.96|10
1739422190000|2025-02-13 04:49:50|20945.99|20865.99|20947.67|20867.67|20947.67|20867.67|20945.99|20865.99|10
1739422200000|2025-02-13 04:50:00|20948.08|20868.08|20946.88|20866.88|20948.13|20868.13|20946.88|20866.88|10
1739422210000|2025-02-13 04:50:10|20946.77|20866.77|20945.93|20865.93|20946.77|20866.77|20945.93|20865.93|10
1739422220000|2025-02-13 04:50:20|20945.76|20865.76|20945.49|20865.49|20945.76|20865.76|20944.91|20864.91|9
1739422230000|2025-02-13 04:50:30|20945.73|20865.73|20944.78|20864.78|20946.11|20866.11|20943.85|20863.85|10
1739422240000|2025-02-13 04:50:40|20945.22|20865.22|20941.8|20861.8|20945.76|20865.76|20941.8|20861.8|9
1739422250000|2025-02-13 04:50:50|20941.86|20861.86|20941.22|20861.22|20941.86|20861.86|20940.58|20860.58|8
1739422260000|2025-02-13 04:51:00|20940.45|20860.45|20941.69|20861.69|20943.14|20863.14|20940.45|20860.45|10
1739422270000|2025-02-13 04:51:10|20941.88|20861.88|20941.52|20861.52|20942.63|20862.63|20941.52|20861.52|10
1739422280000|2025-02-13 04:51:20|20941.51|20861.51|20938.1|20858.1|20941.93|20861.93|20938.1|20858.1|10
1739422290000|2025-02-13 04:51:30|20934.32|20854.32|20932.26|20852.26|20934.32|20854.32|20931.68|20851.68|10
1739422300000|2025-02-13 04:51:40|20931.71|20851.71|20921.5|20841.5|20931.71|20851.71|20921.5|20841.5|8
1739422310000|2025-02-13 04:51:50|20921.79|20841.79|20920.12|20840.12|20921.79|20841.79|20919.85|20839.85|10
1739422320000|2025-02-13 04:52:00|20919.69|20839.69|20915.1|20835.1|20920.42|20840.42|20915.1|20835.1|10
1739422330000|2025-02-13 04:52:10|20914.64|20834.64|20911.34|20831.34|20914.9|20834.9|20911.31|20831.31|10
1739422340000|2025-02-13 04:52:20|20911.29|20831.29|20912.06|20832.06|20912.28|20832.28|20911.13|20831.13|9
1739422350000|2025-02-13 04:52:30|20912.07|20832.07|20917|20837|20918.39|20838.39|20911.98|20831.98|10
1739422360000|2025-02-13 04:52:40|20917.06|20837.06|20918.6|20838.6|20918.6|20838.6|20917.04|20837.04|10
1739422370000|2025-02-13 04:52:50|20919.02|20839.02|20916.92|20836.92|20919.55|20839.55|20916.92|20836.92|9
1739422380000|2025-02-13 04:53:00|20917.07|20837.07|20915.52|20835.52|20917.61|20837.61|20915.52|20835.52|10
1739422390000|2025-02-13 04:53:10|20915.47|20835.47|20913.01|20833.01|20915.56|20835.56|20913.01|20833.01|10
1739422400000|2025-02-13 04:53:20|20912.58|20832.58|20907.97|20827.97|20912.76|20832.76|20907.97|20827.97|10
1739422410000|2025-02-13 04:53:30|20908.52|20828.52|20904.27|20824.27|20908.52|20828.52|20904.27|20824.27|10
1739422420000|2025-02-13 04:53:40|20904.03|20824.03|20894.72|20814.72|20904.03|20824.03|20892.52|20812.52|10
1739422430000|2025-02-13 04:53:50|20895.69|20815.69|20897.99|20817.99|20897.99|20817.99|20895.32|20815.32|10
1739422440000|2025-02-13 04:54:00|20897.95|20817.95|20899.95|20819.95|20899.95|20819.95|20897.46|20817.46|10
1739422450000|2025-02-13 04:54:10|20900.4|20820.4|20899.67|20819.67|20901.05|20821.05|20899.67|20819.67|10
1739422460000|2025-02-13 04:54:20|20899.66|20819.66|20899.31|20819.31|20900.63|20820.63|20899.31|20819.31|9
1739422470000|2025-02-13 04:54:30|20898.67|20818.67|20896.65|20816.65|20898.67|20818.67|20896.65|20816.65|10
1739422480000|2025-02-13 04:54:40|20896.04|20816.04|20895.18|20815.18|20897.54|20817.54|20894.88|20814.88|10
1739422490000|2025-02-13 04:54:50|20895.26|20815.26|20890.06|20810.06|20895.26|20815.26|20890.06|20810.06|8
1739422500000|2025-02-13 04:55:00|20889.9|20809.9|20890.45|20810.45|20890.45|20810.45|20889.59|20809.59|10
1739422510000|2025-02-13 04:55:10|20890.69|20810.69|20890.38|20810.38|20890.81|20810.81|20890.38|20810.38|9
1739422520000|2025-02-13 04:55:20|20889.88|20809.88|20883.18|20803.18|20890.22|20810.22|20883.18|20803.18|10
1739422530000|2025-02-13 04:55:30|20881.91|20801.91|20859.66|20779.66|20881.91|20801.91|20859.66|20779.66|10
1739422540000|2025-02-13 04:55:40|20858.3|20778.3|20852.89|20772.89|20859.4|20779.4|20852.89|20772.89|10
1739422550000|2025-02-13 04:55:50|20852.98|20772.98|20839.92|20759.92|20853.05|20773.05|20839.92|20759.92|10
1739422560000|2025-02-13 04:56:00|20838.76|20758.76|20839.38|20759.38|20839.38|20759.38|20836.27|20756.27|10
1739422570000|2025-02-13 04:56:10|20838.21|20758.21|20832.62|20752.62|20838.23|20758.23|20832.59|20752.59|10
1739422580000|2025-02-13 04:56:20|20829.27|20749.27|20813.07|20733.07|20829.27|20749.27|20813.07|20733.07|10
1739422590000|2025-02-13 04:56:30|20810.62|20730.62|20812.67|20732.67|20812.67|20732.67|20808.81|20728.81|10
1739422600000|2025-02-13 04:56:40|20815.17|20735.17|20820.56|20740.56|20823.91|20743.91|20815.17|20735.17|10
1739422610000|2025-02-13 04:56:50|20822.03|20742.03|20830.06|20750.06|20830.06|20750.06|20822.03|20742.03|10
1739422620000|2025-02-13 04:57:00|20830.45|20750.45|20838.2|20758.2|20838.2|20758.2|20830.45|20750.45|10
1739422630000|2025-02-13 04:57:10|20838.55|20758.55|20841.88|20761.88|20841.88|20761.88|20838.55|20758.55|10
1739422640000|2025-02-13 04:57:20|20841.55|20761.55|20841.73|20761.73|20843.18|20763.18|20841.55|20761.55|10
1739422650000|2025-02-13 04:57:30|20841.91|20761.91|20843.66|20763.66|20844.62|20764.62|20841.91|20761.91|10
1739422660000|2025-02-13 04:57:40|20843.67|20763.67|20843.37|20763.37|20844.61|20764.61|20842.87|20762.87|10
1739422670000|2025-02-13 04:57:50|20843.36|20763.36|20848.41|20768.41|20848.41|20768.41|20843.36|20763.36|10
1739422680000|2025-02-13 04:58:00|20849.05|20769.05|20851.87|20771.87|20851.87|20771.87|20849.05|20769.05|9
1739422690000|2025-02-13 04:58:10|20852.49|20772.49|20856.59|20776.59|20856.59|20776.59|20852.49|20772.49|10
1739422700000|2025-02-13 04:58:20|20857.11|20777.11|20863.15|20783.15|20863.15|20783.15|20857.11|20777.11|10
1739422710000|2025-02-13 04:58:30|20863.05|20783.05|20865.13|20785.13|20865.19|20785.19|20862.83|20782.83|10
1739422720000|2025-02-13 04:58:40|20865.11|20785.11|20866.01|20786.01|20866.96|20786.96|20865.11|20785.11|8
1739422730000|2025-02-13 04:58:50|20865.93|20785.93|20868.61|20788.61|20868.62|20788.62|20865.93|20785.93|10
1739422740000|2025-02-13 04:59:00|20868.14|20788.14|20868.75|20788.75|20868.75|20788.75|20868.07|20788.07|10
1739422750000|2025-02-13 04:59:10|20868.93|20788.93|20866.55|20786.55|20869|20789|20866.55|20786.55|10
1739422760000|2025-02-13 04:59:20|20865.95|20785.95|20868.93|20788.93|20868.93|20788.93|20864.78|20784.78|10
1739422770000|2025-02-13 04:59:30|20869.29|20789.29|20866.94|20786.94|20870.08|20790.08|20866.94|20786.94|10
1739422780000|2025-02-13 04:59:40|20866.48|20786.48|20865.6|20785.6|20866.48|20786.48|20865.46|20785.46|9
1739422790000|2025-02-13 04:59:50|20865.63|20785.63|20865.4|20785.4|20866.4|20786.4|20865.4|20785.4|10
1739422800000|2025-02-13 05:00:00|20864.96|20784.96|20865.28|20785.28|20866.78|20786.78|20864.96|20784.96|10
1739422810000|2025-02-13 05:00:10|20865.13|20785.13|20863.36|20783.36|20865.13|20785.13|20863.06|20783.06|10
1739422820000|2025-02-13 05:00:20|20864.38|20784.38|20867.31|20787.31|20867.66|20787.66|20864.38|20784.38|9
1739422830000|2025-02-13 05:00:30|20867.7|20787.7|20870|20790|20870|20790|20867.7|20787.7|10
1739422840000|2025-02-13 05:00:40|20869.9|20789.9|20863.57|20783.57|20869.9|20789.9|20863.57|20783.57|10
1739422850000|2025-02-13 05:00:50|20864.04|20784.04|20864.07|20784.07|20865.25|20785.25|20863.63|20783.63|10
1739422860000|2025-02-13 05:01:00|20863.95|20783.95|20854.78|20774.78|20863.95|20783.95|20854.78|20774.78|10
1739422870000|2025-02-13 05:01:10|20854.73|20774.73|20845.44|20765.44|20856.01|20776.01|20845.44|20765.44|10
1739422880000|2025-02-13 05:01:20|20845.5|20765.5|20847.97|20767.97|20847.97|20767.97|20844.76|20764.76|10
1739422890000|2025-02-13 05:01:30|20848.15|20768.15|20843.35|20763.35|20848.59|20768.59|20843.35|20763.35|10
1739422900000|2025-02-13 05:01:40|20842.93|20762.93|20836.09|20756.09|20842.93|20762.93|20835.33|20755.33|10
1739422910000|2025-02-13 05:01:50|20836.71|20756.71|20836.88|20756.88|20837.78|20757.78|20836.71|20756.71|10
1739422920000|2025-02-13 05:02:00|20836.72|20756.72|20837.48|20757.48|20837.48|20757.48|20836.72|20756.72|9
1739422930000|2025-02-13 05:02:10|20837.69|20757.69|20830.08|20750.08|20837.69|20757.69|20830.08|20750.08|10
1739422940000|2025-02-13 05:02:20|20829.84|20749.84|20831.11|20751.11|20831.11|20751.11|20829.16|20749.16|10
1739422950000|2025-02-13 05:02:30|20830.28|20750.28|20831.91|20751.91|20831.91|20751.91|20829.19|20749.19|10
1739422960000|2025-02-13 05:02:40|20832.44|20752.44|20831.66|20751.66|20832.55|20752.55|20831.53|20751.53|10
1739422970000|2025-02-13 05:02:50|20831.98|20751.98|20824.83|20744.83|20832.53|20752.53|20824.83|20744.83|10
1739422980000|2025-02-13 05:03:00|20822.69|20742.69|20812.19|20732.19|20822.74|20742.74|20812.19|20732.19|10
1739422990000|2025-02-13 05:03:10|20811.27|20731.27|20814.94|20734.94|20814.94|20734.94|20811.27|20731.27|10
1739423000000|2025-02-13 05:03:20|20815.53|20735.53|20815.31|20735.31|20815.59|20735.59|20814.87|20734.87|10
1739423010000|2025-02-13 05:03:30|20815.26|20735.26|20816.17|20736.17|20816.54|20736.54|20815.06|20735.06|10
1739423020000|2025-02-13 05:03:40|20816.19|20736.19|20817.81|20737.81|20817.81|20737.81|20815.9|20735.9|10
1739423030000|2025-02-13 05:03:50|20817.89|20737.89|20817.49|20737.49|20818.9|20738.9|20817.29|20737.29|10
1739423040000|2025-02-13 05:04:00|20817.67|20737.67|20818.17|20738.17|20818.33|20738.33|20817.28|20737.28|10
1739423050000|2025-02-13 05:04:10|20818.12|20738.12|20817.09|20737.09|20818.36|20738.36|20817.09|20737.09|9
1739423060000|2025-02-13 05:04:20|20817.04|20737.04|20814.79|20734.79|20817.04|20737.04|20814.66|20734.66|10
1739423070000|2025-02-13 05:04:30|20814.83|20734.83|20814.37|20734.37|20816.38|20736.38|20814.37|20734.37|10
1739423080000|2025-02-13 05:04:40|20814.31|20734.31|20813.41|20733.41|20814.73|20734.73|20813.41|20733.41|10
1739423090000|2025-02-13 05:04:50|20813.17|20733.17|20813.4|20733.4|20813.91|20733.91|20813.17|20733.17|10
1739423100000|2025-02-13 05:05:00|20813.98|20733.98|20809.54|20729.54|20813.98|20733.98|20808.6|20728.6|10
1739423110000|2025-02-13 05:05:10|20810.12|20730.12|20809.35|20729.35|20810.95|20730.95|20809.18|20729.18|10
1739423120000|2025-02-13 05:05:20|20809.15|20729.15|20809.68|20729.68|20810.46|20730.46|20808.51|20728.51|10
1739423130000|2025-02-13 05:05:30|20809.33|20729.33|20811.97|20731.97|20811.97|20731.97|20809.12|20729.12|10
1739423140000|2025-02-13 05:05:40|20811.98|20731.98|20809.99|20729.99|20811.98|20731.98|20809.75|20729.75|10
1739423150000|2025-02-13 05:05:50|20810.96|20730.96|20812.92|20732.92|20813.12|20733.12|20810.96|20730.96|10
1739423160000|2025-02-13 05:06:00|20812.37|20732.37|20812.61|20732.61|20813.28|20733.28|20811.54|20731.54|10
1739423170000|2025-02-13 05:06:10|20811.77|20731.77|20811.03|20731.03|20811.77|20731.77|20810.97|20730.97|9
1739423180000|2025-02-13 05:06:20|20809.37|20729.37|20808.1|20728.1|20809.38|20729.38|20808.1|20728.1|10
1739423190000|2025-02-13 05:06:30|20808.53|20728.53|20809.42|20729.42|20809.42|20729.42|20807.93|20727.93|10
1739423200000|2025-02-13 05:06:40|20808.86|20728.86|20808.22|20728.22|20809.02|20729.02|20808.22|20728.22|10
1739423210000|2025-02-13 05:06:50|20808.13|20728.13|20785.52|20705.52|20808.13|20728.13|20785.52|20705.52|10
1739423220000|2025-02-13 05:07:00|20785.11|20705.11|20788.76|20708.76|20788.76|20708.76|20784.47|20704.47|10
1739423230000|2025-02-13 05:07:10|20789.02|20709.02|20791.03|20711.03|20791.51|20711.51|20789.02|20709.02|10
1739423240000|2025-02-13 05:07:20|20790.85|20710.85|20790.62|20710.62|20790.85|20710.85|20789.56|20709.56|9
1739423250000|2025-02-13 05:07:30|20789.86|20709.86|20781.99|20701.99|20789.86|20709.86|20781.99|20701.99|10
1739423260000|2025-02-13 05:07:40|20779.33|20699.33|20773.12|20693.12|20779.33|20699.33|20773.12|20693.12|10
1739423270000|2025-02-13 05:07:50|20773.06|20693.06|20768.42|20688.42|20773.06|20693.06|20767.83|20687.83|10
1739423280000|2025-02-13 05:08:00|20768.6|20688.6|20767|20687|20769.04|20689.04|20765.96|20685.96|10
1739423290000|2025-02-13 05:08:10|20766.39|20686.39|20762.7|20682.7|20766.39|20686.39|20762.7|20682.7|10
1739423300000|2025-02-13 05:08:20|20762.38|20682.38|20765.34|20685.34|20765.34|20685.34|20762.16|20682.16|10
1739423310000|2025-02-13 05:08:30|20765.8|20685.8|20769.71|20689.71|20769.71|20689.71|20765.8|20685.8|10
1739423320000|2025-02-13 05:08:40|20769.83|20689.83|20769|20689|20770.02|20690.02|20768.68|20688.68|10
1739423330000|2025-02-13 05:08:50|20768.7|20688.7|20768.34|20688.34|20768.72|20688.72|20767.46|20687.46|10
1739423340000|2025-02-13 05:09:00|20768.38|20688.38|20765.16|20685.16|20768.47|20688.47|20764.42|20684.42|10
1739423350000|2025-02-13 05:09:10|20765.23|20685.23|20774.54|20694.54|20775.16|20695.16|20765.23|20685.23|10
1739423360000|2025-02-13 05:09:20|20773.68|20693.68|20776.5|20696.5|20776.5|20696.5|20773.33|20693.33|10
1739423370000|2025-02-13 05:09:30|20776.46|20696.46|20778.45|20698.45|20778.45|20698.45|20775.44|20695.44|10
1739423380000|2025-02-13 05:09:40|20778.49|20698.49|20778.84|20698.84|20778.84|20698.84|20777.85|20697.85|9
1739423390000|2025-02-13 05:09:50|20778.96|20698.96|20780.55|20700.55|20780.55|20700.55|20778.96|20698.96|9
1739423400000|2025-02-13 05:10:00|20780.39|20700.39|20782.76|20702.76|20783.42|20703.42|20780.3|20700.3|9
1739423410000|2025-02-13 05:10:10|20783.19|20703.19|20781.89|20701.89|20784.87|20704.87|20781.89|20701.89|10
1739423420000|2025-02-13 05:10:20|20781.25|20701.25|20779.58|20699.58|20782.02|20702.02|20778.81|20698.81|10
1739423430000|2025-02-13 05:10:30|20780.34|20700.34|20776.48|20696.48|20780.36|20700.36|20775.84|20695.84|10
1739423440000|2025-02-13 05:10:40|20775.79|20695.79|20777.15|20697.15|20777.15|20697.15|20775.79|20695.79|10
1739423450000|2025-02-13 05:10:50|20777.29|20697.29|20777.48|20697.48|20777.48|20697.48|20776.9|20696.9|8
1739423460000|2025-02-13 05:11:00|20777.83|20697.83|20780.34|20700.34|20780.34|20700.34|20777.83|20697.83|10
1739423470000|2025-02-13 05:11:10|20780.18|20700.18|20777.95|20697.95|20780.18|20700.18|20777.95|20697.95|10
1739423480000|2025-02-13 05:11:20|20778.02|20698.02|20778.65|20698.65|20778.65|20698.65|20777.85|20697.85|10
1739423490000|2025-02-13 05:11:30|20778.41|20698.41|20779.36|20699.36|20779.39|20699.39|20778.3|20698.3|9
1739423500000|2025-02-13 05:11:40|20779.17|20699.17|20782.07|20702.07|20782.07|20702.07|20779.17|20699.17|10
1739423510000|2025-02-13 05:11:50|20782.23|20702.23|20784.74|20704.74|20784.74|20704.74|20782.23|20702.23|10
1739423520000|2025-02-13 05:12:00|20785.41|20705.41|20786.74|20706.74|20786.74|20706.74|20785.36|20705.36|10
1739423530000|2025-02-13 05:12:10|20786.4|20706.4|20785.92|20705.92|20787.6|20707.6|20785.92|20705.92|10
1739423540000|2025-02-13 05:12:20|20786.4|20706.4|20786.46|20706.46|20787.14|20707.14|20786.16|20706.16|10
1739423550000|2025-02-13 05:12:30|20787.99|20707.99|20788.04|20708.04|20788.04|20708.04|20787.83|20707.83|8
1739423560000|2025-02-13 05:12:40|20788.02|20708.02|20791.34|20711.34|20791.41|20711.41|20788.02|20708.02|9
1739423570000|2025-02-13 05:12:50|20791.55|20711.55|20791.04|20711.04|20791.55|20711.55|20790.63|20710.63|9
1739423580000|2025-02-13 05:13:00|20791.33|20711.33|20795.03|20715.03|20795.03|20715.03|20791.33|20711.33|10
1739423590000|2025-02-13 05:13:10|20795.35|20715.35|20805.78|20725.78|20805.78|20725.78|20795.35|20715.35|10
1739423600000|2025-02-13 05:13:20|20806.01|20726.01|20814.48|20734.48|20814.54|20734.54|20806.01|20726.01|10
1739423610000|2025-02-13 05:13:30|20814.93|20734.93|20820.63|20740.63|20820.63|20740.63|20814.5|20734.5|10
1739423620000|2025-02-13 05:13:40|20820.86|20740.86|20821.65|20741.65|20821.65|20741.65|20820.86|20740.86|8
1739423630000|2025-02-13 05:13:50|20821.93|20741.93|20822.3|20742.3|20822.3|20742.3|20820.19|20740.19|9
1739423640000|2025-02-13 05:14:00|20822.64|20742.64|20829.68|20749.68|20829.68|20749.68|20822.64|20742.64|10
1739423650000|2025-02-13 05:14:10|20830.23|20750.23|20838.23|20758.23|20838.23|20758.23|20830.23|20750.23|10
1739423660000|2025-02-13 05:14:20|20838.52|20758.52|20837.33|20757.33|20838.52|20758.52|20837.33|20757.33|10
1739423670000|2025-02-13 05:14:30|20837|20757|20837.75|20757.75|20837.75|20757.75|20834.46|20754.46|10
1739423680000|2025-02-13 05:14:40|20837.68|20757.68|20835.71|20755.71|20837.68|20757.68|20835.71|20755.71|10
1739423690000|2025-02-13 05:14:50|20835.53|20755.53|20841.16|20761.16|20841.16|20761.16|20835.53|20755.53|10
1739423700000|2025-02-13 05:15:00|20841.21|20761.21|20839.96|20759.96|20841.8|20761.8|20839.96|20759.96|10
1739423710000|2025-02-13 05:15:10|20839.86|20759.86|20842.54|20762.54|20843.28|20763.28|20839.78|20759.78|10
1739423720000|2025-02-13 05:15:20|20842.04|20762.04|20839.06|20759.06|20842.04|20762.04|20839.06|20759.06|10
1739423730000|2025-02-13 05:15:30|20838.96|20758.96|20839.41|20759.41|20839.41|20759.41|20838.6|20758.6|10
1739423740000|2025-02-13 05:15:40|20839.12|20759.12|20839.11|20759.11|20839.63|20759.63|20838.98|20758.98|9
1739423750000|2025-02-13 05:15:50|20838.8|20758.8|20836.42|20756.42|20838.8|20758.8|20836.42|20756.42|9
1739423760000|2025-02-13 05:16:00|20835.08|20755.08|20834.64|20754.64|20835.08|20755.08|20833.51|20753.51|10
1739423770000|2025-02-13 05:16:10|20834.45|20754.45|20835.61|20755.61|20835.61|20755.61|20834.42|20754.42|10
1739423780000|2025-02-13 05:16:20|20836.63|20756.63|20839.71|20759.71|20839.71|20759.71|20836.17|20756.17|10
1739423790000|2025-02-13 05:16:30|20839.92|20759.92|20839.69|20759.69|20840.64|20760.64|20839.69|20759.69|10
1739423800000|2025-02-13 05:16:40|20839.98|20759.98|20839.76|20759.76|20839.98|20759.98|20836.56|20756.56|10
1739423810000|2025-02-13 05:16:50|20839.98|20759.98|20838.11|20758.11|20839.98|20759.98|20837.52|20757.52|10
1739423820000|2025-02-13 05:17:00|20838.02|20758.02|20833.06|20753.06|20838.02|20758.02|20833.06|20753.06|9
1739423830000|2025-02-13 05:17:10|20833.2|20753.2|20820.8|20740.8|20833.27|20753.27|20820.54|20740.54|9
1739423840000|2025-02-13 05:17:20|20816.7|20736.7|20815.16|20735.16|20816.8|20736.8|20815.16|20735.16|10
1739423850000|2025-02-13 05:17:30|20812.96|20732.96|20814.78|20734.78|20814.78|20734.78|20812.71|20732.71|9
1739423860000|2025-02-13 05:17:40|20815.06|20735.06|20818.29|20738.29|20818.66|20738.66|20814.94|20734.94|9
1739423870000|2025-02-13 05:17:50|20818.84|20738.84|20819.07|20739.07|20819.07|20739.07|20817.59|20737.59|10
1739423880000|2025-02-13 05:18:00|20819.24|20739.24|20821.5|20741.5|20821.5|20741.5|20819.24|20739.24|9
1739423890000|2025-02-13 05:18:10|20821.96|20741.96|20822.11|20742.11|20822.4|20742.4|20821.86|20741.86|10
1739423900000|2025-02-13 05:18:20|20822.08|20742.08|20824.2|20744.2|20824.57|20744.57|20822.06|20742.06|10
1739423910000|2025-02-13 05:18:30|20823.84|20743.84|20822.08|20742.08|20824.02|20744.02|20822.08|20742.08|9
1739423920000|2025-02-13 05:18:40|20821.93|20741.93|20818.61|20738.61|20821.93|20741.93|20818.61|20738.61|9
1739423930000|2025-02-13 05:18:50|20818.54|20738.54|20820.39|20740.39|20820.39|20740.39|20818.39|20738.39|10
1739423940000|2025-02-13 05:19:00|20820.86|20740.86|20823.51|20743.51|20823.51|20743.51|20820.86|20740.86|10
1739423950000|2025-02-13 05:19:10|20823.9|20743.9|20827.63|20747.63|20827.63|20747.63|20823.9|20743.9|10
1739423960000|2025-02-13 05:19:20|20828.03|20748.03|20826.38|20746.38|20828.84|20748.84|20826.22|20746.22|10
1739423970000|2025-02-13 05:19:30|20826.44|20746.44|20826.15|20746.15|20826.44|20746.44|20826.04|20746.04|10
1739423980000|2025-02-13 05:19:40|20826.21|20746.21|20827.5|20747.5|20827.73|20747.73|20826.21|20746.21|10
1739423990000|2025-02-13 05:19:50|20827.52|20747.52|20828.99|20748.99|20828.99|20748.99|20827.52|20747.52|8
1739424000000|2025-02-13 05:20:00|20829.08|20749.08|20830.03|20750.03|20830.15|20750.15|20829.04|20749.04|10
1739424010000|2025-02-13 05:20:10|20830.52|20750.52|20831.76|20751.76|20831.76|20751.76|20830.44|20750.44|9
1739424020000|2025-02-13 05:20:20|20831.87|20751.87|20833.16|20753.16|20833.45|20753.45|20831.87|20751.87|10
1739424030000|2025-02-13 05:20:30|20833.05|20753.05|20831.38|20751.38|20833.05|20753.05|20831.38|20751.38|10
1739424040000|2025-02-13 05:20:40|20830.54|20750.54|20829.68|20749.68|20830.54|20750.54|20829.47|20749.47|8
1739424050000|2025-02-13 05:20:50|20829.46|20749.46|20830.86|20750.86|20830.86|20750.86|20829.26|20749.26|10
1739424060000|2025-02-13 05:21:00|20831.46|20751.46|20831.79|20751.79|20831.79|20751.79|20830.78|20750.78|10
1739424070000|2025-02-13 05:21:10|20832.95|20752.95|20835.6|20755.6|20835.6|20755.6|20832.95|20752.95|10
1739424080000|2025-02-13 05:21:20|20835.82|20755.82|20849.75|20769.75|20849.75|20769.75|20835.82|20755.82|10
1739424090000|2025-02-13 05:21:30|20850.53|20770.53|20850.32|20770.32|20851.09|20771.09|20850.01|20770.01|10
1739424100000|2025-02-13 05:21:40|20850.63|20770.63|20853.82|20773.82|20853.83|20773.83|20850.63|20770.63|10
1739424110000|2025-02-13 05:21:50|20853.83|20773.83|20853.81|20773.81|20853.86|20773.86|20852.71|20772.71|10
1739424120000|2025-02-13 05:22:00|20853|20773|20857.48|20777.48|20857.48|20777.48|20852.97|20772.97|10
1739424130000|2025-02-13 05:22:10|20856.87|20776.87|20856.07|20776.07|20856.87|20776.87|20855.88|20775.88|10
1739424140000|2025-02-13 05:22:20|20855.83|20775.83|20854.73|20774.73|20855.88|20775.88|20854.36|20774.36|9
1739424150000|2025-02-13 05:22:30|20854.71|20774.71|20849.88|20769.88|20854.71|20774.71|20849.88|20769.88|10
1739424160000|2025-02-13 05:22:40|20849.72|20769.72|20848.83|20768.83|20849.72|20769.72|20848.81|20768.81|10
1739424170000|2025-02-13 05:22:50|20848.81|20768.81|20845.59|20765.59|20848.81|20768.81|20845.59|20765.59|9
1739424180000|2025-02-13 05:23:00|20845.58|20765.58|20847.02|20767.02|20847.02|20767.02|20845.38|20765.38|10
1739424190000|2025-02-13 05:23:10|20847.21|20767.21|20850.67|20770.67|20850.67|20770.67|20847.21|20767.21|10
1739424200000|2025-02-13 05:23:20|20850.94|20770.94|20851.4|20771.4|20851.66|20771.66|20850.94|20770.94|10
1739424210000|2025-02-13 05:23:30|20851.56|20771.56|20852.43|20772.43|20852.56|20772.56|20851.56|20771.56|10
1739424220000|2025-02-13 05:23:40|20852.61|20772.61|20853.35|20773.35|20853.37|20773.37|20852.16|20772.16|10
1739424230000|2025-02-13 05:23:50|20853.12|20773.12|20854.01|20774.01|20854.01|20774.01|20853.12|20773.12|9
1739424240000|2025-02-13 05:24:00|20854.05|20774.05|20854.05|20774.05|20854.14|20774.14|20853.63|20773.63|10
1739424250000|2025-02-13 05:24:10|20854.03|20774.03|20855.73|20775.73|20855.73|20775.73|20854.03|20774.03|10
1739424260000|2025-02-13 05:24:20|20855.93|20775.93|20860.94|20780.94|20860.94|20780.94|20855.93|20775.93|10
1739424270000|2025-02-13 05:24:30|20861.05|20781.05|20860.47|20780.47|20861.2|20781.2|20860.42|20780.42|10
1739424280000|2025-02-13 05:24:40|20860.64|20780.64|20860.97|20780.97|20860.97|20780.97|20860.36|20780.36|10
1739424290000|2025-02-13 05:24:50|20861.21|20781.21|20860.45|20780.45|20861.53|20781.53|20860.45|20780.45|10
1739424300000|2025-02-13 05:25:00|20860.63|20780.63|20861|20781|20861.14|20781.14|20860.25|20780.25|10
1739424310000|2025-02-13 05:25:10|20860.94|20780.94|20860.11|20780.11|20861.14|20781.14|20860.11|20780.11|9
1739424320000|2025-02-13 05:25:20|20860.69|20780.69|20858.38|20778.38|20861.01|20781.01|20858.36|20778.36|10
1739424330000|2025-02-13 05:25:30|20858.21|20778.21|20865.65|20785.65|20865.65|20785.65|20857.13|20777.13|10
1739424340000|2025-02-13 05:25:40|20865.7|20785.7|20865.03|20785.03|20866.07|20786.07|20864.88|20784.88|10
1739424350000|2025-02-13 05:25:50|20865.3|20785.3|20864.12|20784.12|20865.44|20785.44|20864.12|20784.12|10
1739424360000|2025-02-13 05:26:00|20864.6|20784.6|20866.55|20786.55|20866.55|20786.55|20864.6|20784.6|9
1739424370000|2025-02-13 05:26:10|20866.61|20786.61|20871.39|20791.39|20871.39|20791.39|20866.61|20786.61|10
1739424380000|2025-02-13 05:26:20|20873.64|20793.64|20872.78|20792.78|20874.4|20794.4|20872.78|20792.78|10
1739424390000|2025-02-13 05:26:30|20872.73|20792.73|20871.08|20791.08|20872.73|20792.73|20871.08|20791.08|10
1739424400000|2025-02-13 05:26:40|20871.04|20791.04|20871.28|20791.28|20871.32|20791.32|20870.9|20790.9|10
1739424410000|2025-02-13 05:26:50|20871.53|20791.53|20868.93|20788.93|20871.74|20791.74|20868.93|20788.93|9
1739424420000|2025-02-13 05:27:00|20868.66|20788.66|20869.93|20789.93|20869.93|20789.93|20868.18|20788.18|10
1739424430000|2025-02-13 05:27:10|20869.88|20789.88|20870.74|20790.74|20870.74|20790.74|20869.55|20789.55|10
1739424440000|2025-02-13 05:27:20|20870.64|20790.64|20871.92|20791.92|20871.92|20791.92|20870.64|20790.64|10
1739424450000|2025-02-13 05:27:30|20872.11|20792.11|20872.77|20792.77|20873.35|20793.35|20872.11|20792.11|10
1739424460000|2025-02-13 05:27:40|20872.41|20792.41|20870.86|20790.86|20872.41|20792.41|20870.86|20790.86|10
1739424470000|2025-02-13 05:27:50|20870.74|20790.74|20869.54|20789.54|20870.74|20790.74|20869.44|20789.44|9
1739424480000|2025-02-13 05:28:00|20869.74|20789.74|20865.81|20785.81|20869.74|20789.74|20865.81|20785.81|10
1739424490000|2025-02-13 05:28:10|20865.78|20785.78|20865.85|20785.85|20866.24|20786.24|20865.46|20785.46|10
1739424500000|2025-02-13 05:28:20|20866.29|20786.29|20867.58|20787.58|20867.78|20787.78|20866.29|20786.29|10
1739424510000|2025-02-13 05:28:30|20867.47|20787.47|20866.35|20786.35|20867.47|20787.47|20866.19|20786.19|9
1739424520000|2025-02-13 05:28:40|20866.36|20786.36|20866.27|20786.27|20866.36|20786.36|20865.93|20785.93|8
1739424530000|2025-02-13 05:28:50|20866.61|20786.61|20864.84|20784.84|20866.78|20786.78|20864.84|20784.84|10
1739424540000|2025-02-13 05:29:00|20864.81|20784.81|20864.85|20784.85|20865.16|20785.16|20863.96|20783.96|9
1739424550000|2025-02-13 05:29:10|20865.41|20785.41|20866.98|20786.98|20866.98|20786.98|20865.41|20785.41|10
1739424560000|2025-02-13 05:29:20|20867.09|20787.09|20864.69|20784.69|20867.15|20787.15|20864.69|20784.69|10
1739424570000|2025-02-13 05:29:30|20864.7|20784.7|20864.5|20784.5|20864.72|20784.72|20864.4|20784.4|9
1739424580000|2025-02-13 05:29:40|20864.42|20784.42|20866.29|20786.29|20866.29|20786.29|20864.42|20784.42|10
1739424590000|2025-02-13 05:29:50|20866.39|20786.39|20866.42|20786.42|20867.49|20787.49|20865.83|20785.83|10
1739424600000|2025-02-13 05:30:00|20866.67|20786.67|20865.3|20785.3|20866.92|20786.92|20865.27|20785.27|10
1739424610000|2025-02-13 05:30:10|20865.2|20785.2|20863.11|20783.11|20865.21|20785.21|20862.65|20782.65|10
1739424620000|2025-02-13 05:30:20|20863.14|20783.14|20864.62|20784.62|20864.62|20784.62|20863.08|20783.08|10
1739424630000|2025-02-13 05:30:30|20865.23|20785.23|20868.2|20788.2|20868.31|20788.31|20865.23|20785.23|10
1739424640000|2025-02-13 05:30:40|20866.97|20786.97|20865.45|20785.45|20867.63|20787.63|20865.39|20785.39|10
1739424650000|2025-02-13 05:30:50|20865.02|20785.02|20863.08|20783.08|20865.02|20785.02|20863.08|20783.08|10
1739424660000|2025-02-13 05:31:00|20862.52|20782.52|20861.23|20781.23|20863.19|20783.19|20861.16|20781.16|10
1739424670000|2025-02-13 05:31:10|20861.26|20781.26|20863.96|20783.96|20864.01|20784.01|20861.26|20781.26|10
1739424680000|2025-02-13 05:31:20|20864.16|20784.16|20864.84|20784.84|20865.63|20785.63|20864.16|20784.16|10
1739424690000|2025-02-13 05:31:30|20865.11|20785.11|20867.09|20787.09|20867.09|20787.09|20865.01|20785.01|10
1739424700000|2025-02-13 05:31:40|20866.95|20786.95|20865.42|20785.42|20866.95|20786.95|20865.42|20785.42|10
1739424710000|2025-02-13 05:31:50|20865.43|20785.43|20864.82|20784.82|20865.45|20785.45|20864.82|20784.82|9
1739424720000|2025-02-13 05:32:00|20865.68|20785.68|20869.31|20789.31|20869.31|20789.31|20865.68|20785.68|10
1739424730000|2025-02-13 05:32:10|20869.43|20789.43|20873.23|20793.23|20873.37|20793.37|20869.43|20789.43|10
1739424740000|2025-02-13 05:32:20|20873.26|20793.26|20872.82|20792.82|20873.26|20793.26|20871.32|20791.32|10
1739424750000|2025-02-13 05:32:30|20872.66|20792.66|20871.87|20791.87|20873.21|20793.21|20871.87|20791.87|10
1739424760000|2025-02-13 05:32:40|20871.97|20791.97|20872.03|20792.03|20872.96|20792.96|20871.97|20791.97|10
1739424770000|2025-02-13 05:32:50|20866.06|20786.06|20863.43|20783.43|20866.06|20786.06|20863.32|20783.32|9
1739424780000|2025-02-13 05:33:00|20863.59|20783.59|20865.92|20785.92|20867.07|20787.07|20863.59|20783.59|10
1739424790000|2025-02-13 05:33:10|20865.98|20785.98|20868.66|20788.66|20869.02|20789.02|20865.97|20785.97|10
1739424800000|2025-02-13 05:33:20|20869.04|20789.04|20874.08|20794.08|20874.17|20794.17|20869.04|20789.04|10
1739424810000|2025-02-13 05:33:30|20874.2|20794.2|20872.31|20792.31|20874.25|20794.25|20871.54|20791.54|10
1739424820000|2025-02-13 05:33:40|20872.08|20792.08|20874.04|20794.04|20874.04|20794.04|20872.08|20792.08|10
1739424830000|2025-02-13 05:33:50|20874.13|20794.13|20874.27|20794.27|20874.39|20794.39|20874.13|20794.13|8
1739424840000|2025-02-13 05:34:00|20874.19|20794.19|20874.36|20794.36|20874.68|20794.68|20874.19|20794.19|10
1739424850000|2025-02-13 05:34:10|20874.41|20794.41|20872.48|20792.48|20874.41|20794.41|20872.48|20792.48|10
1739424860000|2025-02-13 05:34:20|20871.99|20791.99|20870.85|20790.85|20871.99|20791.99|20870.85|20790.85|10
1739424870000|2025-02-13 05:34:30|20870.87|20790.87|20871.22|20791.22|20871.22|20791.22|20870.55|20790.55|9
1739424880000|2025-02-13 05:34:40|20871.2|20791.2|20872.83|20792.83|20872.83|20792.83|20871.2|20791.2|7
1739424890000|2025-02-13 05:34:50|20872.93|20792.93|20871.1|20791.1|20872.93|20792.93|20871.1|20791.1|10
1739424900000|2025-02-13 05:35:00|20870.98|20790.98|20871.93|20791.93|20872.34|20792.34|20870.98|20790.98|10
1739424910000|2025-02-13 05:35:10|20872.72|20792.72|20874.25|20794.25|20874.25|20794.25|20872.28|20792.28|9
1739424920000|2025-02-13 05:35:20|20874.92|20794.92|20876.24|20796.24|20876.4|20796.4|20874.92|20794.92|10
1739424930000|2025-02-13 05:35:30|20876.05|20796.05|20875.72|20795.72|20876.05|20796.05|20875.68|20795.68|10
1739424940000|2025-02-13 05:35:40|20875.58|20795.58|20875.68|20795.68|20875.68|20795.68|20875.58|20795.58|8
1739424950000|2025-02-13 05:35:50|20875.61|20795.61|20877.17|20797.17|20877.17|20797.17|20875.61|20795.61|10
1739424960000|2025-02-13 05:36:00|20877.67|20797.67|20879.97|20799.97|20879.97|20799.97|20877.67|20797.67|10
1739424970000|2025-02-13 05:36:10|20880.72|20800.72|20880.98|20800.98|20881.23|20801.23|20880.68|20800.68|10
1739424980000|2025-02-13 05:36:20|20880.67|20800.67|20881.86|20801.86|20881.86|20801.86|20880.58|20800.58|10
1739424990000|2025-02-13 05:36:30|20882.07|20802.07|20883.2|20803.2|20883.2|20803.2|20882.07|20802.07|10
1739425000000|2025-02-13 05:36:40|20883.21|20803.21|20883.83|20803.83|20883.83|20803.83|20883.13|20803.13|10
1739425010000|2025-02-13 05:36:50|20884.29|20804.29|20884.74|20804.74|20885.31|20805.31|20884.29|20804.29|10
1739425020000|2025-02-13 05:37:00|20884.54|20804.54|20885.91|20805.91|20885.91|20805.91|20884.27|20804.27|10
1739425030000|2025-02-13 05:37:10|20886.08|20806.08|20891.05|20811.05|20891.05|20811.05|20886.08|20806.08|10
1739425040000|2025-02-13 05:37:20|20891.19|20811.19|20891.1|20811.1|20891.36|20811.36|20890.87|20810.87|10
1739425050000|2025-02-13 05:37:30|20891.35|20811.35|20890.13|20810.13|20892.59|20812.59|20890.13|20810.13|10
1739425060000|2025-02-13 05:37:40|20890.1|20810.1|20891.75|20811.75|20891.75|20811.75|20889.96|20809.96|10
1739425070000|2025-02-13 05:37:50|20891.84|20811.84|20891.37|20811.37|20891.84|20811.84|20891.37|20811.37|10
1739425080000|2025-02-13 05:38:00|20891.42|20811.42|20891.41|20811.41|20892.6|20812.6|20891.41|20811.41|9
1739425090000|2025-02-13 05:38:10|20891.35|20811.35|20897.64|20817.64|20897.64|20817.64|20891.35|20811.35|10
1739425100000|2025-02-13 05:38:20|20897.7|20817.7|20898.02|20818.02|20898.07|20818.07|20897.7|20817.7|8
1739425110000|2025-02-13 05:38:30|20898.01|20818.01|20897.51|20817.51|20898.03|20818.03|20897.51|20817.51|9
1739425120000|2025-02-13 05:38:40|20897.43|20817.43|20897.6|20817.6|20897.65|20817.65|20897.43|20817.43|9
1739425130000|2025-02-13 05:38:50|20897.45|20817.45|20898.31|20818.31|20898.47|20818.47|20896.75|20816.75|10
1739425140000|2025-02-13 05:39:00|20898.28|20818.28|20894.77|20814.77|20898.29|20818.29|20894.77|20814.77|10
1739425150000|2025-02-13 05:39:10|20894.8|20814.8|20893.3|20813.3|20895.17|20815.17|20893.01|20813.01|10
1739425160000|2025-02-13 05:39:20|20893.88|20813.88|20892.78|20812.78|20893.99|20813.99|20892.09|20812.09|10
1739425170000|2025-02-13 05:39:30|20893.19|20813.19|20894.56|20814.56|20894.97|20814.97|20893.19|20813.19|9
1739425180000|2025-02-13 05:39:40|20894.64|20814.64|20892.64|20812.64|20894.92|20814.92|20892.64|20812.64|10
1739425190000|2025-02-13 05:39:50|20892.68|20812.68|20894.68|20814.68|20894.68|20814.68|20892.68|20812.68|10
1739425200000|2025-02-13 05:40:00|20894.72|20814.72|20896.81|20816.81|20896.81|20816.81|20894.72|20814.72|10
1739425210000|2025-02-13 05:40:10|20896.71|20816.71|20893.89|20813.89|20896.87|20816.87|20893.89|20813.89|10
1739425220000|2025-02-13 05:40:20|20894.04|20814.04|20893.66|20813.66|20894.06|20814.06|20893.48|20813.48|10
1739425230000|2025-02-13 05:40:30|20893.76|20813.76|20892.98|20812.98|20893.76|20813.76|20892.34|20812.34|9
1739425240000|2025-02-13 05:40:40|20893.09|20813.09|20893.83|20813.83|20894.86|20814.86|20893.09|20813.09|10
1739425250000|2025-02-13 05:40:50|20893.89|20813.89|20891.48|20811.48|20894.54|20814.54|20891.27|20811.27|10
1739425260000|2025-02-13 05:41:00|20890.54|20810.54|20888.21|20808.21|20890.66|20810.66|20887|20807|10
1739425270000|2025-02-13 05:41:10|20888.82|20808.82|20888.6|20808.6|20889.37|20809.37|20888.6|20808.6|10
1739425280000|2025-02-13 05:41:20|20888.53|20808.53|20887.35|20807.35|20888.78|20808.78|20887.35|20807.35|10
1739425290000|2025-02-13 05:41:30|20886.92|20806.92|20886.72|20806.72|20886.92|20806.92|20885.97|20805.97|10
1739425300000|2025-02-13 05:41:40|20886.81|20806.81|20887.26|20807.26|20887.33|20807.33|20886.81|20806.81|10
1739425310000|2025-02-13 05:41:50|20887.03|20807.03|20887.32|20807.32|20887.63|20807.63|20886.94|20806.94|10
1739425320000|2025-02-13 05:42:00|20887.29|20807.29|20887.7|20807.7|20887.7|20807.7|20887.28|20807.28|7
1739425330000|2025-02-13 05:42:10|20888.29|20808.29|20889.43|20809.43|20889.47|20809.47|20888.29|20808.29|10
1739425340000|2025-02-13 05:42:20|20889.4|20809.4|20892.22|20812.22|20892.22|20812.22|20889.4|20809.4|10
1739425350000|2025-02-13 05:42:30|20892.78|20812.78|20894.13|20814.13|20894.13|20814.13|20892.78|20812.78|10
1739425360000|2025-02-13 05:42:40|20894.27|20814.27|20896.04|20816.04|20896.12|20816.12|20894.24|20814.24|10
1739425370000|2025-02-13 05:42:50|20896.37|20816.37|20900.18|20820.18|20900.18|20820.18|20896.37|20816.37|10
1739425380000|2025-02-13 05:43:00|20900.17|20820.17|20900.47|20820.47|20901.05|20821.05|20900.16|20820.16|10
1739425390000|2025-02-13 05:43:10|20900.52|20820.52|20901.24|20821.24|20901.24|20821.24|20900.52|20820.52|9
1739425400000|2025-02-13 05:43:20|20902.14|20822.14|20901.76|20821.76|20902.54|20822.54|20901.76|20821.76|7
1739425410000|2025-02-13 05:43:30|20901.47|20821.47|20899.64|20819.64|20901.73|20821.73|20899.64|20819.64|9
1739425420000|2025-02-13 05:43:40|20899.62|20819.62|20896.88|20816.88|20899.62|20819.62|20896.88|20816.88|10
1739425430000|2025-02-13 05:43:50|20896.79|20816.79|20898.29|20818.29|20898.43|20818.43|20896.79|20816.79|10
1739425440000|2025-02-13 05:44:00|20898.23|20818.23|20899.7|20819.7|20899.7|20819.7|20898.2|20818.2|9
1739425450000|2025-02-13 05:44:10|20899.5|20819.5|20901.02|20821.02|20901.05|20821.05|20899.46|20819.46|10
1739425460000|2025-02-13 05:44:20|20900.92|20820.92|20902.48|20822.48|20902.61|20822.61|20900.92|20820.92|9
1739425470000|2025-02-13 05:44:30|20902.36|20822.36|20902.13|20822.13|20902.36|20822.36|20901.93|20821.93|10
1739425480000|2025-02-13 05:44:40|20902.39|20822.39|20902.49|20822.49|20902.64|20822.64|20902.18|20822.18|10
1739425490000|2025-02-13 05:44:50|20902.46|20822.46|20903.59|20823.59|20903.6|20823.6|20902.46|20822.46|10
1739425500000|2025-02-13 05:45:00|20903.66|20823.66|20905.61|20825.61|20905.61|20825.61|20903.66|20823.66|10
1739425510000|2025-02-13 05:45:10|20905.58|20825.58|20907.72|20827.72|20907.72|20827.72|20905.3|20825.3|10
1739425520000|2025-02-13 05:45:20|20908.11|20828.11|20909.51|20829.51|20909.74|20829.74|20908.11|20828.11|10
1739425530000|2025-02-13 05:45:30|20909.42|20829.42|20906.76|20826.76|20909.42|20829.42|20906.76|20826.76|8
1739425540000|2025-02-13 05:45:40|20906.5|20826.5|20905.16|20825.16|20906.5|20826.5|20905.16|20825.16|10
1739425550000|2025-02-13 05:45:50|20905.21|20825.21|20904.42|20824.42|20905.21|20825.21|20903.98|20823.98|10
1739425560000|2025-02-13 05:46:00|20904.35|20824.35|20900.32|20820.32|20904.35|20824.35|20900.32|20820.32|10
1739425570000|2025-02-13 05:46:10|20900.38|20820.38|20899.8|20819.8|20900.38|20820.38|20899.54|20819.54|10
1739425580000|2025-02-13 05:46:20|20899.68|20819.68|20893.48|20813.48|20899.7|20819.7|20892.5|20812.5|10
1739425590000|2025-02-13 05:46:30|20893.53|20813.53|20892.41|20812.41|20893.57|20813.57|20892.41|20812.41|9
1739425600000|2025-02-13 05:46:40|20892.33|20812.33|20891.63|20811.63|20892.93|20812.93|20889.62|20809.62|9
1739425610000|2025-02-13 05:46:50|20892.51|20812.51|20892.05|20812.05|20893.27|20813.27|20892.05|20812.05|8
1739425620000|2025-02-13 05:47:00|20891.35|20811.35|20891.34|20811.34|20891.37|20811.37|20890.63|20810.63|10
1739425630000|2025-02-13 05:47:10|20891.17|20811.17|20892.79|20812.79|20892.85|20812.85|20891.13|20811.13|10
1739425640000|2025-02-13 05:47:20|20893.1|20813.1|20893.62|20813.62|20893.66|20813.66|20893.1|20813.1|9
1739425650000|2025-02-13 05:47:30|20893.56|20813.56|20892.98|20812.98|20893.59|20813.59|20892.98|20812.98|9
1739425660000|2025-02-13 05:47:40|20892.91|20812.91|20894.1|20814.1|20894.1|20814.1|20892.56|20812.56|10
1739425670000|2025-02-13 05:47:50|20894.07|20814.07|20895.75|20815.75|20895.75|20815.75|20893.6|20813.6|10
1739425680000|2025-02-13 05:48:00|20896.24|20816.24|20897.27|20817.27|20897.5|20817.5|20896.24|20816.24|10
1739425690000|2025-02-13 05:48:10|20897.19|20817.19|20896.79|20816.79|20897.64|20817.64|20896.79|20816.79|10
1739425700000|2025-02-13 05:48:20|20896.6|20816.6|20897.36|20817.36|20897.36|20817.36|20896.6|20816.6|9
1739425710000|2025-02-13 05:48:30|20897.47|20817.47|20897.69|20817.69|20898.16|20818.16|20897.32|20817.32|9
1739425720000|2025-02-13 05:48:40|20897.75|20817.75|20897.65|20817.65|20897.84|20817.84|20897.62|20817.62|8
1739425730000|2025-02-13 05:48:50|20897.52|20817.52|20899.43|20819.43|20899.43|20819.43|20897.52|20817.52|10
1739425740000|2025-02-13 05:49:00|20899.55|20819.55|20899.56|20819.56|20900.88|20820.88|20899.48|20819.48|10
1739425750000|2025-02-13 05:49:10|20899.44|20819.44|20900.88|20820.88|20900.88|20820.88|20899.01|20819.01|10
1739425760000|2025-02-13 05:49:20|20900.4|20820.4|20899.79|20819.79|20900.4|20820.4|20899.58|20819.58|7
1739425770000|2025-02-13 05:49:30|20903.12|20823.12|20904.4|20824.4|20904.4|20824.4|20903.12|20823.12|9
1739425780000|2025-02-13 05:49:40|20903.93|20823.93|20902.09|20822.09|20903.93|20823.93|20902.09|20822.09|9
1739425790000|2025-02-13 05:49:50|20902.11|20822.11|20902.73|20822.73|20902.73|20822.73|20901.78|20821.78|10
1739425800000|2025-02-13 05:50:00|20902.23|20822.23|20902.46|20822.46|20905.51|20825.51|20902.23|20822.23|10
1739425810000|2025-02-13 05:50:10|20900.51|20820.51|20899.49|20819.49|20900.51|20820.51|20898.66|20818.66|10
1739425820000|2025-02-13 05:50:20|20899.15|20819.15|20898.05|20818.05|20899.15|20819.15|20898.05|20818.05|9
1739425830000|2025-02-13 05:50:30|20898.01|20818.01|20893.48|20813.48|20898.01|20818.01|20893.48|20813.48|9
1739425840000|2025-02-13 05:50:40|20893.42|20813.42|20892.85|20812.85|20893.76|20813.76|20892.82|20812.82|10
1739425850000|2025-02-13 05:50:50|20892.8|20812.8|20893.19|20813.19|20893.71|20813.71|20892.8|20812.8|10
1739425860000|2025-02-13 05:51:00|20893.7|20813.7|20893.43|20813.43|20894|20814|20893.43|20813.43|10
1739425870000|2025-02-13 05:51:10|20893.34|20813.34|20891.57|20811.57|20893.34|20813.34|20891.57|20811.57|9
1739425880000|2025-02-13 05:51:20|20891.28|20811.28|20890.36|20810.36|20891.28|20811.28|20890.13|20810.13|10
1739425890000|2025-02-13 05:51:30|20890.51|20810.51|20890.59|20810.59|20890.8|20810.8|20890.46|20810.46|10
1739425900000|2025-02-13 05:51:40|20890.52|20810.52|20890.48|20810.48|20891.18|20811.18|20890.47|20810.47|10
1739425910000|2025-02-13 05:51:50|20890.32|20810.32|20890.27|20810.27|20890.47|20810.47|20889.97|20809.97|10
1739425920000|2025-02-13 05:52:00|20890.57|20810.57|20890.25|20810.25|20891.97|20811.97|20890.25|20810.25|10
1739425930000|2025-02-13 05:52:10|20890.11|20810.11|20890.72|20810.72|20890.72|20810.72|20889.59|20809.59|10
1739425940000|2025-02-13 05:52:20|20890.74|20810.74|20891.05|20811.05|20891.2|20811.2|20890.6|20810.6|10
1739425950000|2025-02-13 05:52:30|20891.26|20811.26|20889.2|20809.2|20891.26|20811.26|20889.2|20809.2|10
1739425960000|2025-02-13 05:52:40|20888.98|20808.98|20885.08|20805.08|20888.99|20808.99|20885.08|20805.08|9
1739425970000|2025-02-13 05:52:50|20885.28|20805.28|20885.35|20805.35|20885.35|20805.35|20884.51|20804.51|10
1739425980000|2025-02-13 05:53:00|20885.37|20805.37|20885.59|20805.59|20885.59|20805.59|20884.48|20804.48|10
1739425990000|2025-02-13 05:53:10|20885.44|20805.44|20885.74|20805.74|20885.75|20805.75|20885.37|20805.37|10
1739426000000|2025-02-13 05:53:20|20885.21|20805.21|20884.65|20804.65|20885.21|20805.21|20884.65|20804.65|10
1739426010000|2025-02-13 05:53:30|20884.69|20804.69|20885.18|20805.18|20885.25|20805.25|20884.4|20804.4|9
1739426020000|2025-02-13 05:53:40|20885.25|20805.25|20883.94|20803.94|20885.3|20805.3|20883.94|20803.94|9
1739426030000|2025-02-13 05:53:50|20884.02|20804.02|20884.57|20804.57|20884.57|20804.57|20884.02|20804.02|9
1739426040000|2025-02-13 05:54:00|20884.83|20804.83|20887.59|20807.59|20887.59|20807.59|20884.83|20804.83|10
1739426050000|2025-02-13 05:54:10|20887.62|20807.62|20891.05|20811.05|20891.05|20811.05|20887.62|20807.62|10
1739426060000|2025-02-13 05:54:20|20891.11|20811.11|20892.08|20812.08|20892.08|20812.08|20890.65|20810.65|10
1739426070000|2025-02-13 05:54:30|20892.21|20812.21|20893.43|20813.43|20893.43|20813.43|20892.04|20812.04|10
1739426080000|2025-02-13 05:54:40|20893.46|20813.46|20893.54|20813.54|20893.62|20813.62|20893.36|20813.36|9
1739426090000|2025-02-13 05:54:50|20893.55|20813.55|20895.03|20815.03|20895.03|20815.03|20893.55|20813.55|10
1739426100000|2025-02-13 05:55:00|20894.62|20814.62|20898.12|20818.12|20898.12|20818.12|20894.56|20814.56|10
1739426110000|2025-02-13 05:55:10|20897.98|20817.98|20899.27|20819.27|20899.27|20819.27|20897.2|20817.2|10
1739426120000|2025-02-13 05:55:20|20899.33|20819.33|20894.8|20814.8|20899.69|20819.69|20894.8|20814.8|10
1739426130000|2025-02-13 05:55:30|20894.08|20814.08|20888.58|20808.58|20894.08|20814.08|20888.58|20808.58|10
1739426140000|2025-02-13 05:55:40|20887.61|20807.61|20883.95|20803.95|20888.87|20808.87|20883.95|20803.95|10
1739426150000|2025-02-13 05:55:50|20883.91|20803.91|20883.82|20803.82|20883.97|20803.97|20883.82|20803.82|8
1739426160000|2025-02-13 05:56:00|20884.09|20804.09|20881.4|20801.4|20884.18|20804.18|20881.4|20801.4|10
1739426170000|2025-02-13 05:56:10|20881.42|20801.42|20880.66|20800.66|20881.42|20801.42|20880.09|20800.09|8
1739426180000|2025-02-13 05:56:20|20880.59|20800.59|20880.92|20800.92|20880.96|20800.96|20880.59|20800.59|9
1739426190000|2025-02-13 05:56:30|20880.93|20800.93|20880.6|20800.6|20881.36|20801.36|20880.6|20800.6|10
1739426200000|2025-02-13 05:56:40|20880.49|20800.49|20881.13|20801.13|20881.16|20801.16|20880.49|20800.49|10
1739426210000|2025-02-13 05:56:50|20881.23|20801.23|20880.41|20800.41|20881.25|20801.25|20880.35|20800.35|9
1739426220000|2025-02-13 05:57:00|20880.66|20800.66|20881.07|20801.07|20881.24|20801.24|20880.66|20800.66|10
1739426230000|2025-02-13 05:57:10|20881.16|20801.16|20882.21|20802.21|20882.21|20802.21|20880.95|20800.95|9
1739426240000|2025-02-13 05:57:20|20882.08|20802.08|20883.21|20803.21|20883.32|20803.32|20882.06|20802.06|10
1739426250000|2025-02-13 05:57:30|20883.23|20803.23|20881.52|20801.52|20883.23|20803.23|20881.25|20801.25|10
1739426260000|2025-02-13 05:57:40|20881.34|20801.34|20883.11|20803.11|20883.11|20803.11|20880.56|20800.56|10
1739426270000|2025-02-13 05:57:50|20883.26|20803.26|20882.38|20802.38|20883.36|20803.36|20882.19|20802.19|10
1739426280000|2025-02-13 05:58:00|20882.5|20802.5|20879.87|20799.87|20882.5|20802.5|20879.87|20799.87|8
1739426290000|2025-02-13 05:58:10|20879.11|20799.11|20877.28|20797.28|20879.11|20799.11|20877.28|20797.28|10
1739426300000|2025-02-13 05:58:20|20877.52|20797.52|20878.83|20798.83|20879.18|20799.18|20877.52|20797.52|9
1739426310000|2025-02-13 05:58:30|20878.87|20798.87|20877.63|20797.63|20878.9|20798.9|20876.86|20796.86|10
1739426320000|2025-02-13 05:58:40|20877.64|20797.64|20878.53|20798.53|20878.85|20798.85|20877.64|20797.64|8
1739426330000|2025-02-13 05:58:50|20878.89|20798.89|20878.94|20798.94|20879.43|20799.43|20878.89|20798.89|10
1739426340000|2025-02-13 05:59:00|20878.63|20798.63|20879.39|20799.39|20879.54|20799.54|20878.28|20798.28|9
1739426350000|2025-02-13 05:59:10|20879.34|20799.34|20879.54|20799.54|20879.63|20799.63|20879.34|20799.34|10
1739426360000|2025-02-13 05:59:20|20879.52|20799.52|20877.48|20797.48|20879.52|20799.52|20877.48|20797.48|10
1739426370000|2025-02-13 05:59:30|20876.36|20796.36|20872.82|20792.82|20876.36|20796.36|20872.82|20792.82|10
1739426380000|2025-02-13 05:59:40|20872.65|20792.65|20872.01|20792.01|20872.65|20792.65|20870.9|20790.9|10
1739426390000|2025-02-13 05:59:50|20871.07|20791.07|20873.44|20793.44|20873.44|20793.44|20870.9|20790.9|9
1739426400000|2025-02-13 06:00:00|20873.6|20793.6|20871.51|20791.51|20874.22|20794.22|20871.51|20791.51|10
1739426410000|2025-02-13 06:00:10|20870.69|20790.69|20865.16|20785.16|20870.69|20790.69|20865.16|20785.16|10
1739426420000|2025-02-13 06:00:20|20864.43|20784.43|20861.37|20781.37|20864.43|20784.43|20861.37|20781.37|10
1739426430000|2025-02-13 06:00:30|20861.62|20781.62|20864.55|20784.55|20864.55|20784.55|20861.55|20781.55|10
1739426440000|2025-02-13 06:00:40|20864.59|20784.59|20864.05|20784.05|20864.66|20784.66|20863.47|20783.47|10
1739426450000|2025-02-13 06:00:50|20864.23|20784.23|20865.12|20785.12|20865.33|20785.33|20864.23|20784.23|10
1739426460000|2025-02-13 06:01:00|20865.01|20785.01|20865.67|20785.67|20865.67|20785.67|20863.55|20783.55|10
1739426470000|2025-02-13 06:01:10|20865.3|20785.3|20866.76|20786.76|20866.76|20786.76|20865.3|20785.3|9
1739426480000|2025-02-13 06:01:20|20867.11|20787.11|20867.3|20787.3|20867.51|20787.51|20867.11|20787.11|9
1739426490000|2025-02-13 06:01:30|20867.15|20787.15|20868.12|20788.12|20868.13|20788.13|20867.1|20787.1|10
1739426500000|2025-02-13 06:01:40|20868.14|20788.14|20871.53|20791.53|20871.53|20791.53|20868.14|20788.14|9
1739426510000|2025-02-13 06:01:50|20871.2|20791.2|20874.65|20794.65|20874.65|20794.65|20871.2|20791.2|10
1739426520000|2025-02-13 06:02:00|20874.68|20794.68|20874.59|20794.59|20874.85|20794.85|20873.85|20793.85|10
1739426530000|2025-02-13 06:02:10|20874.16|20794.16|20876.84|20796.84|20876.84|20796.84|20874.09|20794.09|8
1739426540000|2025-02-13 06:02:20|20877.29|20797.29|20879.03|20799.03|20879.07|20799.07|20877.29|20797.29|10
1739426550000|2025-02-13 06:02:30|20879.07|20799.07|20877.64|20797.64|20879.11|20799.11|20877.64|20797.64|8
1739426560000|2025-02-13 06:02:40|20876.86|20796.86|20873.83|20793.83|20876.86|20796.86|20873.83|20793.83|10
1739426570000|2025-02-13 06:02:50|20873.59|20793.59|20875.18|20795.18|20875.18|20795.18|20873.59|20793.59|10
1739426580000|2025-02-13 06:03:00|20875.21|20795.21|20878.63|20798.63|20878.63|20798.63|20875.06|20795.06|8
1739426590000|2025-02-13 06:03:10|20879.1|20799.1|20883.28|20803.28|20883.28|20803.28|20879.1|20799.1|10
1739426600000|2025-02-13 06:03:20|20883.37|20803.37|20883.33|20803.33|20883.41|20803.41|20883.22|20803.22|10
1739426610000|2025-02-13 06:03:30|20883.08|20803.08|20883.41|20803.41|20883.97|20803.97|20883.01|20803.01|9
1739426620000|2025-02-13 06:03:40|20883.59|20803.59|20883.45|20803.45|20883.9|20803.9|20883.45|20803.45|9
1739426630000|2025-02-13 06:03:50|20883.41|20803.41|20884.89|20804.89|20884.89|20804.89|20883.41|20803.41|9
1739426640000|2025-02-13 06:04:00|20884.92|20804.92|20887.95|20807.95|20887.95|20807.95|20884.92|20804.92|10
1739426650000|2025-02-13 06:04:10|20887.98|20807.98|20886.62|20806.62|20887.98|20807.98|20885.91|20805.91|10
1739426660000|2025-02-13 06:04:20|20886.71|20806.71|20886.08|20806.08|20886.71|20806.71|20886.07|20806.07|9
1739426670000|2025-02-13 06:04:30|20886.07|20806.07|20884.55|20804.55|20886.07|20806.07|20883.95|20803.95|10
1739426680000|2025-02-13 06:04:40|20884.63|20804.63|20884.89|20804.89|20884.89|20804.89|20884.63|20804.63|10
1739426690000|2025-02-13 06:04:50|20884.92|20804.92|20875.53|20795.53|20884.93|20804.93|20875.52|20795.52|10
1739426700000|2025-02-13 06:05:00|20874.51|20794.51|20874.06|20794.06|20874.51|20794.51|20874.06|20794.06|9
1739426710000|2025-02-13 06:05:10|20873.95|20793.95|20871.32|20791.32|20873.95|20793.95|20871.32|20791.32|8
1739426720000|2025-02-13 06:05:20|20871.25|20791.25|20872.41|20792.41|20872.77|20792.77|20871.04|20791.04|10
1739426730000|2025-02-13 06:05:30|20872.57|20792.57|20872.28|20792.28|20873.3|20793.3|20872.09|20792.09|10
1739426740000|2025-02-13 06:05:40|20872.35|20792.35|20874.52|20794.52|20875.21|20795.21|20872.35|20792.35|9
1739426750000|2025-02-13 06:05:50|20874.46|20794.46|20876.22|20796.22|20876.26|20796.26|20874.46|20794.46|10
1739426760000|2025-02-13 06:06:00|20875.82|20795.82|20873.38|20793.38|20875.82|20795.82|20873.37|20793.37|8
1739426770000|2025-02-13 06:06:10|20873.41|20793.41|20874.52|20794.52|20874.52|20794.52|20873.41|20793.41|8
1739426780000|2025-02-13 06:06:20|20874.5|20794.5|20870.5|20790.5|20874.78|20794.78|20870.5|20790.5|10
1739426790000|2025-02-13 06:06:30|20870.14|20790.14|20869.21|20789.21|20870.14|20790.14|20868.67|20788.67|10
1739426800000|2025-02-13 06:06:40|20867.69|20787.69|20866.99|20786.99|20867.83|20787.83|20866.86|20786.86|10
1739426810000|2025-02-13 06:06:50|20867.01|20787.01|20866.19|20786.19|20868.06|20788.06|20866.19|20786.19|10
1739426820000|2025-02-13 06:07:00|20866.23|20786.23|20864.2|20784.2|20866.51|20786.51|20864.2|20784.2|10
1739426830000|2025-02-13 06:07:10|20863.74|20783.74|20858.74|20778.74|20863.74|20783.74|20858.74|20778.74|10
1739426840000|2025-02-13 06:07:20|20858.6|20778.6|20857.87|20777.87|20859.05|20779.05|20857.87|20777.87|10
1739426850000|2025-02-13 06:07:30|20857.6|20777.6|20854.48|20774.48|20857.6|20777.6|20854.48|20774.48|10
1739426860000|2025-02-13 06:07:40|20854.53|20774.53|20853.86|20773.86|20854.53|20774.53|20853.84|20773.84|10
1739426870000|2025-02-13 06:07:50|20854.19|20774.19|20852.17|20772.17|20854.65|20774.65|20852.02|20772.02|9
1739426880000|2025-02-13 06:08:00|20851.63|20771.63|20848.14|20768.14|20852.25|20772.25|20847.36|20767.36|10
1739426890000|2025-02-13 06:08:10|20848.2|20768.2|20847.73|20767.73|20848.28|20768.28|20845.81|20765.81|10
1739426900000|2025-02-13 06:08:20|20846.8|20766.8|20844.73|20764.73|20846.8|20766.8|20844.73|20764.73|10
1739426910000|2025-02-13 06:08:30|20845.04|20765.04|20842.76|20762.76|20845.36|20765.36|20842.76|20762.76|10
1739426920000|2025-02-13 06:08:40|20842.27|20762.27|20841.55|20761.55|20842.27|20762.27|20841.54|20761.54|9
1739426930000|2025-02-13 06:08:50|20841.49|20761.49|20842.54|20762.54|20842.54|20762.54|20841.23|20761.23|10
1739426940000|2025-02-13 06:09:00|20842.53|20762.53|20839.18|20759.18|20842.53|20762.53|20839.18|20759.18|10
1739426950000|2025-02-13 06:09:10|20839.03|20759.03|20837.63|20757.63|20839.03|20759.03|20837.4|20757.4|9
1739426960000|2025-02-13 06:09:20|20837.68|20757.68|20839.53|20759.53|20839.62|20759.62|20837.68|20757.68|10
1739426970000|2025-02-13 06:09:30|20839.59|20759.59|20837.26|20757.26|20839.59|20759.59|20837.26|20757.26|10
1739426980000|2025-02-13 06:09:40|20837.32|20757.32|20840.11|20760.11|20840.51|20760.51|20837.32|20757.32|10
1739426990000|2025-02-13 06:09:50|20840.06|20760.06|20840.31|20760.31|20840.31|20760.31|20840.05|20760.05|7
1739427000000|2025-02-13 06:10:00|20840.38|20760.38|20840.84|20760.84|20840.86|20760.86|20839.91|20759.91|10
1739427010000|2025-02-13 06:10:10|20841.66|20761.66|20839.65|20759.65|20842.3|20762.3|20839.65|20759.65|9
1739427020000|2025-02-13 06:10:20|20839.56|20759.56|20838.27|20758.27|20839.56|20759.56|20837.97|20757.97|10
1739427030000|2025-02-13 06:10:30|20838.24|20758.24|20834.82|20754.82|20840.61|20760.61|20834.82|20754.82|10
1739427040000|2025-02-13 06:10:40|20834.96|20754.96|20831.9|20751.9|20835.34|20755.34|20830.78|20750.78|10
1739427050000|2025-02-13 06:10:50|20830.29|20750.29|20829.85|20749.85|20830.29|20750.29|20827.93|20747.93|9
1739427060000|2025-02-13 06:11:00|20830.08|20750.08|20827.21|20747.21|20830.08|20750.08|20826.14|20746.14|10
1739427070000|2025-02-13 06:11:10|20826.16|20746.16|20828.38|20748.38|20828.38|20748.38|20826.16|20746.16|10
1739427080000|2025-02-13 06:11:20|20831.05|20751.05|20832.42|20752.42|20832.42|20752.42|20830.38|20750.38|9
1739427090000|2025-02-13 06:11:30|20833.05|20753.05|20835.1|20755.1|20835.1|20755.1|20833.05|20753.05|10
1739427100000|2025-02-13 06:11:40|20835.49|20755.49|20836.36|20756.36|20836.36|20756.36|20835.34|20755.34|10
1739427110000|2025-02-13 06:11:50|20838.19|20758.19|20839.17|20759.17|20840.13|20760.13|20838.19|20758.19|10
1739427120000|2025-02-13 06:12:00|20839.16|20759.16|20842.43|20762.43|20842.43|20762.43|20839.14|20759.14|10
1739427130000|2025-02-13 06:12:10|20843.18|20763.18|20843.8|20763.8|20843.8|20763.8|20843.18|20763.18|9
1739427140000|2025-02-13 06:12:20|20843.81|20763.81|20846.57|20766.57|20846.59|20766.59|20843.81|20763.81|10
1739427150000|2025-02-13 06:12:30|20849.12|20769.12|20850.46|20770.46|20850.46|20770.46|20849.12|20769.12|9
1739427160000|2025-02-13 06:12:40|20851.29|20771.29|20856.06|20776.06|20856.17|20776.17|20851.29|20771.29|9
1739427170000|2025-02-13 06:12:50|20857.03|20777.03|20860.63|20780.63|20860.99|20780.99|20857.03|20777.03|9
1739427180000|2025-02-13 06:13:00|20860.35|20780.35|20860.06|20780.06|20860.35|20780.35|20859.52|20779.52|10
1739427190000|2025-02-13 06:13:10|20861.72|20781.72|20862.21|20782.21|20862.24|20782.24|20861.72|20781.72|10
1739427200000|2025-02-13 06:13:20|20862.33|20782.33|20864.1|20784.1|20864.35|20784.35|20862.33|20782.33|10
1739427210000|2025-02-13 06:13:30|20864.03|20784.03|20864.14|20784.14|20864.2|20784.2|20863.09|20783.09|10
1739427220000|2025-02-13 06:13:40|20864.27|20784.27|20862.31|20782.31|20864.27|20784.27|20862.31|20782.31|10
1739427230000|2025-02-13 06:13:50|20862.05|20782.05|20861.13|20781.13|20862.05|20782.05|20861.13|20781.13|9
1739427240000|2025-02-13 06:14:00|20861.12|20781.12|20859.1|20779.1|20861.15|20781.15|20859.1|20779.1|10
1739427250000|2025-02-13 06:14:10|20859.11|20779.11|20855.81|20775.81|20859.11|20779.11|20855.76|20775.76|10
1739427260000|2025-02-13 06:14:20|20856.83|20776.83|20859.77|20779.77|20859.77|20779.77|20856.83|20776.83|9
1739427270000|2025-02-13 06:14:30|20859.81|20779.81|20862.23|20782.23|20862.23|20782.23|20859.81|20779.81|8
1739427280000|2025-02-13 06:14:40|20861.79|20781.79|20861.36|20781.36|20861.83|20781.83|20861.24|20781.24|10
1739427290000|2025-02-13 06:14:50|20861.26|20781.26|20862.32|20782.32|20862.32|20782.32|20861.26|20781.26|9
1739427300000|2025-02-13 06:15:00|20862.21|20782.21|20864.67|20784.67|20864.74|20784.74|20862.21|20782.21|10
1739427310000|2025-02-13 06:15:10|20863.77|20783.77|20861.03|20781.03|20863.88|20783.88|20861.03|20781.03|10
1739427320000|2025-02-13 06:15:20|20861.11|20781.11|20859.96|20779.96|20861.44|20781.44|20859.9|20779.9|9
1739427330000|2025-02-13 06:15:30|20860.09|20780.09|20857.16|20777.16|20860.11|20780.11|20857.16|20777.16|10
1739427340000|2025-02-13 06:15:40|20857.09|20777.09|20854.79|20774.79|20857.09|20777.09|20854.79|20774.79|10
1739427350000|2025-02-13 06:15:50|20854.72|20774.72|20854.22|20774.22|20854.72|20774.72|20854.1|20774.1|9
1739427360000|2025-02-13 06:16:00|20854.15|20774.15|20854.99|20774.99|20855.17|20775.17|20853.33|20773.33|10
1739427370000|2025-02-13 06:16:10|20854.34|20774.34|20852.37|20772.37|20855.08|20775.08|20852.37|20772.37|10
1739427380000|2025-02-13 06:16:20|20851.26|20771.26|20847.84|20767.84|20851.26|20771.26|20847.84|20767.84|10
1739427390000|2025-02-13 06:16:30|20846.37|20766.37|20846.94|20766.94|20846.94|20766.94|20846.08|20766.08|10
1739427400000|2025-02-13 06:16:40|20847.22|20767.22|20847.16|20767.16|20847.82|20767.82|20847.16|20767.16|10
1739427410000|2025-02-13 06:16:50|20847.12|20767.12|20850.36|20770.36|20850.36|20770.36|20847.06|20767.06|10
1739427420000|2025-02-13 06:17:00|20850.52|20770.52|20850.64|20770.64|20850.96|20770.96|20850.52|20770.52|9
1739427430000|2025-02-13 06:17:10|20850.6|20770.6|20849.7|20769.7|20850.6|20770.6|20849.7|20769.7|10
1739427440000|2025-02-13 06:17:20|20849.61|20769.61|20852|20772|20852|20772|20849.61|20769.61|10
1739427450000|2025-02-13 06:17:30|20852.07|20772.07|20852.01|20772.01|20852.12|20772.12|20851.79|20771.79|10
1739427460000|2025-02-13 06:17:40|20851.77|20771.77|20852.11|20772.11|20852.25|20772.25|20851.72|20771.72|10
1739427470000|2025-02-13 06:17:50|20852.07|20772.07|20852.82|20772.82|20852.82|20772.82|20852.04|20772.04|9
1739427480000|2025-02-13 06:18:00|20853.22|20773.22|20856.59|20776.59|20856.59|20776.59|20853.22|20773.22|9
1739427490000|2025-02-13 06:18:10|20856.67|20776.67|20860.29|20780.29|20860.29|20780.29|20856.67|20776.67|10
1739427500000|2025-02-13 06:18:20|20859.77|20779.77|20859.21|20779.21|20859.77|20779.77|20858.87|20778.87|10
1739427510000|2025-02-13 06:18:30|20859.17|20779.17|20857.97|20777.97|20859.17|20779.17|20857.97|20777.97|8
1739427520000|2025-02-13 06:18:40|20858.14|20778.14|20859.45|20779.45|20859.59|20779.59|20858.14|20778.14|9
1739427530000|2025-02-13 06:18:50|20859.5|20779.5|20860.39|20780.39|20860.75|20780.75|20859.5|20779.5|10
1739427540000|2025-02-13 06:19:00|20860.87|20780.87|20861.69|20781.69|20861.69|20781.69|20860.47|20780.47|9
1739427550000|2025-02-13 06:19:10|20861.75|20781.75|20862.35|20782.35|20862.35|20782.35|20861.75|20781.75|10
1739427560000|2025-02-13 06:19:20|20862.33|20782.33|20860.84|20780.84|20862.33|20782.33|20860.84|20780.84|8
1739427570000|2025-02-13 06:19:30|20859.9|20779.9|20855.62|20775.62|20859.92|20779.92|20855.52|20775.52|10
1739427580000|2025-02-13 06:19:40|20855.04|20775.04|20848.47|20768.47|20855.04|20775.04|20848.45|20768.45|10
1739427590000|2025-02-13 06:19:50|20848.37|20768.37|20848.99|20768.99|20849.49|20769.49|20848.37|20768.37|10
1739427600000|2025-02-13 06:20:00|20848.24|20768.24|20848.19|20768.19|20848.86|20768.86|20847.88|20767.88|10
1739427610000|2025-02-13 06:20:10|20847.91|20767.91|20848.23|20768.23|20848.56|20768.56|20847.88|20767.88|9
1739427620000|2025-02-13 06:20:20|20848.12|20768.12|20849.58|20769.58|20849.58|20769.58|20848.12|20768.12|10
1739427630000|2025-02-13 06:20:30|20849.6|20769.6|20850.51|20770.51|20850.51|20770.51|20849.6|20769.6|8
1739427640000|2025-02-13 06:20:40|20851.29|20771.29|20851.53|20771.53|20852.29|20772.29|20851.29|20771.29|10
1739427650000|2025-02-13 06:20:50|20851.12|20771.12|20849.18|20769.18|20851.12|20771.12|20848.95|20768.95|10
1739427660000|2025-02-13 06:21:00|20849.23|20769.23|20848.91|20768.91|20849.35|20769.35|20848.9|20768.9|10
1739427670000|2025-02-13 06:21:10|20848.8|20768.8|20844.35|20764.35|20848.8|20768.8|20844.35|20764.35|10
1739427680000|2025-02-13 06:21:20|20844.34|20764.34|20843.93|20763.93|20844.52|20764.52|20843.56|20763.56|10
1739427690000|2025-02-13 06:21:30|20843.31|20763.31|20839.97|20759.97|20843.31|20763.31|20839.97|20759.97|10
1739427700000|2025-02-13 06:21:40|20839.61|20759.61|20840.92|20760.92|20840.92|20760.92|20839.44|20759.44|10
1739427710000|2025-02-13 06:21:50|20840.98|20760.98|20840.84|20760.84|20841.23|20761.23|20840.47|20760.47|9
1739427720000|2025-02-13 06:22:00|20841.19|20761.19|20842.34|20762.34|20842.34|20762.34|20841.19|20761.19|10
1739427730000|2025-02-13 06:22:10|20842.39|20762.39|20841.36|20761.36|20842.71|20762.71|20841.22|20761.22|9
1739427740000|2025-02-13 06:22:20|20841.34|20761.34|20841|20761|20841.36|20761.36|20840.98|20760.98|9
1739427750000|2025-02-13 06:22:30|20840.99|20760.99|20840.55|20760.55|20841.69|20761.69|20840.17|20760.17|9
1739427760000|2025-02-13 06:22:40|20840.62|20760.62|20839.28|20759.28|20841.25|20761.25|20839.28|20759.28|10
1739427770000|2025-02-13 06:22:50|20839.3|20759.3|20839.51|20759.51|20839.51|20759.51|20839.08|20759.08|9
1739427780000|2025-02-13 06:23:00|20839.5|20759.5|20839.65|20759.65|20840.26|20760.26|20839.5|20759.5|10
1739427790000|2025-02-13 06:23:10|20839.08|20759.08|20839.21|20759.21|20839.88|20759.88|20839.05|20759.05|9
1739427800000|2025-02-13 06:23:20|20838.82|20758.82|20835.98|20755.98|20838.82|20758.82|20835.86|20755.86|10
1739427810000|2025-02-13 06:23:30|20836.14|20756.14|20834.8|20754.8|20836.14|20756.14|20834.61|20754.61|10
1739427820000|2025-02-13 06:23:40|20835.14|20755.14|20837.22|20757.22|20837.22|20757.22|20835.14|20755.14|9
1739427830000|2025-02-13 06:23:50|20837.13|20757.13|20834.82|20754.82|20837.13|20757.13|20834.82|20754.82|9
1739427840000|2025-02-13 06:24:00|20834.74|20754.74|20835.45|20755.45|20835.45|20755.45|20834.72|20754.72|10
1739427850000|2025-02-13 06:24:10|20835.48|20755.48|20836.9|20756.9|20836.9|20756.9|20835.2|20755.2|9
1739427860000|2025-02-13 06:24:20|20836.94|20756.94|20838.02|20758.02|20839.33|20759.33|20836.94|20756.94|10
1739427870000|2025-02-13 06:24:30|20836.48|20756.48|20835.88|20755.88|20838.42|20758.42|20835.88|20755.88|10
1739427880000|2025-02-13 06:24:40|20835.59|20755.59|20834.01|20754.01|20835.59|20755.59|20834.01|20754.01|10
1739427890000|2025-02-13 06:24:50|20833.31|20753.31|20829.26|20749.26|20833.31|20753.31|20829.26|20749.26|10
1739427900000|2025-02-13 06:25:00|20829.32|20749.32|20830.18|20750.18|20830.18|20750.18|20828.76|20748.76|10
1739427910000|2025-02-13 06:25:10|20831.17|20751.17|20832.58|20752.58|20832.58|20752.58|20830.24|20750.24|10
1739427920000|2025-02-13 06:25:20|20832.54|20752.54|20829.05|20749.05|20833.28|20753.28|20829.05|20749.05|10
1739427930000|2025-02-13 06:25:30|20827.76|20747.76|20826.92|20746.92|20827.76|20747.76|20826.65|20746.65|9
1739427940000|2025-02-13 06:25:40|20827.15|20747.15|20826.6|20746.6|20827.73|20747.73|20825.97|20745.97|10
1739427950000|2025-02-13 06:25:50|20827.36|20747.36|20829.89|20749.89|20830.01|20750.01|20827.36|20747.36|10
1739427960000|2025-02-13 06:26:00|20829.11|20749.11|20830.71|20750.71|20830.71|20750.71|20828|20748|10
1739427970000|2025-02-13 06:26:10|20830.94|20750.94|20831.72|20751.72|20831.72|20751.72|20830.73|20750.73|10
1739427980000|2025-02-13 06:26:20|20831.7|20751.7|20830.99|20750.99|20832.7|20752.7|20830.99|20750.99|10
1739427990000|2025-02-13 06:26:30|20829.82|20749.82|20827.75|20747.75|20829.84|20749.84|20827.75|20747.75|10
1739428000000|2025-02-13 06:26:40|20827.5|20747.5|20828.61|20748.61|20828.69|20748.69|20827.21|20747.21|10
1739428010000|2025-02-13 06:26:50|20828.58|20748.58|20830.63|20750.63|20830.63|20750.63|20828.49|20748.49|9
1739428020000|2025-02-13 06:27:00|20830.67|20750.67|20834.98|20754.98|20834.98|20754.98|20830.67|20750.67|10
1739428030000|2025-02-13 06:27:10|20833.41|20753.41|20829.15|20749.15|20833.41|20753.41|20829.15|20749.15|10
1739428040000|2025-02-13 06:27:20|20829.13|20749.13|20826.97|20746.97|20829.75|20749.75|20826.52|20746.52|10
1739428050000|2025-02-13 06:27:30|20825.08|20745.08|20823.68|20743.68|20825.08|20745.08|20823.19|20743.19|10
1739428060000|2025-02-13 06:27:40|20824.17|20744.17|20824.47|20744.47|20824.47|20744.47|20823.81|20743.81|9
1739428070000|2025-02-13 06:27:50|20824.53|20744.53|20823.72|20743.72|20824.59|20744.59|20823.72|20743.72|9
1739428080000|2025-02-13 06:28:00|20823.71|20743.71|20823.3|20743.3|20823.9|20743.9|20823.22|20743.22|9
1739428090000|2025-02-13 06:28:10|20822.74|20742.74|20820.36|20740.36|20822.74|20742.74|20819.87|20739.87|10
1739428100000|2025-02-13 06:28:20|20820.45|20740.45|20821.98|20741.98|20822.08|20742.08|20820.45|20740.45|10
1739428110000|2025-02-13 06:28:30|20821.76|20741.76|20818.51|20738.51|20821.76|20741.76|20818.51|20738.51|9
1739428120000|2025-02-13 06:28:40|20817.6|20737.6|20817.36|20737.36|20817.68|20737.68|20817.15|20737.15|9
1739428130000|2025-02-13 06:28:50|20817.38|20737.38|20816.61|20736.61|20817.38|20737.38|20816.6|20736.6|10
1739428140000|2025-02-13 06:29:00|20817.32|20737.32|20819.62|20739.62|20820.33|20740.33|20817.32|20737.32|10
1739428150000|2025-02-13 06:29:10|20819.64|20739.64|20818.89|20738.89|20819.96|20739.96|20818.89|20738.89|10
1739428160000|2025-02-13 06:29:20|20818.93|20738.93|20818.02|20738.02|20818.93|20738.93|20817.81|20737.81|10
1739428170000|2025-02-13 06:29:30|20818.48|20738.48|20820.62|20740.62|20820.62|20740.62|20818.48|20738.48|8
1739428180000|2025-02-13 06:29:40|20820.66|20740.66|20822.22|20742.22|20822.22|20742.22|20820.66|20740.66|10
1739428190000|2025-02-13 06:29:50|20822.25|20742.25|20821.73|20741.73|20822.34|20742.34|20821.51|20741.51|10
1739428200000|2025-02-13 06:30:00|20821.58|20741.58|20821.87|20741.87|20822.28|20742.28|20819.99|20739.99|10
1739428210000|2025-02-13 06:30:10|20821.73|20741.73|20823.03|20743.03|20823.03|20743.03|20821.08|20741.08|10
1739428220000|2025-02-13 06:30:20|20825.48|20745.48|20823.82|20743.82|20825.73|20745.73|20823.79|20743.79|10
1739428230000|2025-02-13 06:30:30|20823.39|20743.39|20823.45|20743.45|20823.77|20743.77|20823.24|20743.24|9
1739428240000|2025-02-13 06:30:40|20823.41|20743.41|20820.58|20740.58|20823.43|20743.43|20820.58|20740.58|9
1739428250000|2025-02-13 06:30:50|20820.19|20740.19|20818.33|20738.33|20820.19|20740.19|20817.08|20737.08|10
1739428260000|2025-02-13 06:31:00|20818.46|20738.46|20817.45|20737.45|20818.46|20738.46|20817.1|20737.1|10
1739428270000|2025-02-13 06:31:10|20816.89|20736.89|20813.32|20733.32|20816.89|20736.89|20812.78|20732.78|10
1739428280000|2025-02-13 06:31:20|20813.43|20733.43|20809.14|20729.14|20813.43|20733.43|20808.63|20728.63|9
1739428290000|2025-02-13 06:31:30|20809.24|20729.24|20808.43|20728.43|20810.22|20730.22|20808.36|20728.36|10
1739428300000|2025-02-13 06:31:40|20808.32|20728.32|20794.33|20714.33|20808.32|20728.32|20794.22|20714.22|10
1739428310000|2025-02-13 06:31:50|20794.36|20714.36|20801.96|20721.96|20802.82|20722.82|20794.36|20714.36|9
1739428320000|2025-02-13 06:32:00|20801.68|20721.68|20801.24|20721.24|20801.68|20721.68|20800.13|20720.13|10
1739428330000|2025-02-13 06:32:10|20801.48|20721.48|20803.7|20723.7|20803.89|20723.89|20801.46|20721.46|10
1739428340000|2025-02-13 06:32:20|20803.73|20723.73|20800.36|20720.36|20803.94|20723.94|20800.36|20720.36|8
1739428350000|2025-02-13 06:32:30|20799.71|20719.71|20800.6|20720.6|20800.79|20720.79|20799.71|20719.71|10
1739428360000|2025-02-13 06:32:40|20800.65|20720.65|20798.41|20718.41|20800.79|20720.79|20797.65|20717.65|10
1739428370000|2025-02-13 06:32:50|20798.32|20718.32|20792.84|20712.84|20798.47|20718.47|20792.76|20712.76|9
1739428380000|2025-02-13 06:33:00|20792.82|20712.82|20793.64|20713.64|20793.64|20713.64|20792.75|20712.75|10
1739428390000|2025-02-13 06:33:10|20792.5|20712.5|20787.2|20707.2|20792.53|20712.53|20787.13|20707.13|10
1739428400000|2025-02-13 06:33:20|20787.73|20707.73|20785.7|20705.7|20787.73|20707.73|20785.7|20705.7|10
1739428410000|2025-02-13 06:33:30|20785.33|20705.33|20786.33|20706.33|20786.33|20706.33|20784.89|20704.89|10
1739428420000|2025-02-13 06:33:40|20786.13|20706.13|20784.32|20704.32|20786.29|20706.29|20784.32|20704.32|10
1739428430000|2025-02-13 06:33:50|20784.33|20704.33|20782.01|20702.01|20784.33|20704.33|20782.01|20702.01|10
1739428440000|2025-02-13 06:34:00|20781.93|20701.93|20781.66|20701.66|20782.26|20702.26|20781.36|20701.36|10
1739428450000|2025-02-13 06:34:10|20781.79|20701.79|20779.73|20699.73|20781.79|20701.79|20779.73|20699.73|10
1739428460000|2025-02-13 06:34:20|20779.22|20699.22|20774.09|20694.09|20779.53|20699.53|20774.09|20694.09|10
1739428470000|2025-02-13 06:34:30|20773.6|20693.6|20767.28|20687.28|20773.6|20693.6|20767.28|20687.28|10
1739428480000|2025-02-13 06:34:40|20766.84|20686.84|20757.09|20677.09|20766.84|20686.84|20757.09|20677.09|10
1739428490000|2025-02-13 06:34:50|20756.95|20676.95|20758.36|20678.36|20758.36|20678.36|20756.59|20676.59|10
1739428500000|2025-02-13 06:35:00|20758.78|20678.78|20749.43|20669.43|20760.14|20680.14|20749.43|20669.43|10
1739428510000|2025-02-13 06:35:10|20749.26|20669.26|20736.81|20656.81|20749.26|20669.26|20736.81|20656.81|10
1739428520000|2025-02-13 06:35:20|20736.73|20656.73|20732.12|20652.12|20739.32|20659.32|20731.3|20651.3|10
1739428530000|2025-02-13 06:35:30|20731.17|20651.17|20726.62|20646.62|20732.08|20652.08|20726.62|20646.62|10
1739428540000|2025-02-13 06:35:40|20727.17|20647.17|20720.12|20640.12|20727.17|20647.17|20719.52|20639.52|10
1739428550000|2025-02-13 06:35:50|20720.53|20640.53|20716.43|20636.43|20721.13|20641.13|20713.62|20633.62|10
1739428560000|2025-02-13 06:36:00|20716.06|20636.06|20719.57|20639.57|20719.57|20639.57|20715.52|20635.52|9
1739428570000|2025-02-13 06:36:10|20719.51|20639.51|20717.56|20637.56|20719.51|20639.51|20717.56|20637.56|10
1739428580000|2025-02-13 06:36:20|20717.66|20637.66|20717.55|20637.55|20718.89|20638.89|20717.04|20637.04|10
1739428590000|2025-02-13 06:36:30|20717.56|20637.56|20718.12|20638.12|20718.12|20638.12|20716.45|20636.45|10
1739428600000|2025-02-13 06:36:40|20719.31|20639.31|20723.68|20643.68|20725.39|20645.39|20719.31|20639.31|10
1739428610000|2025-02-13 06:36:50|20724.65|20644.65|20726.54|20646.54|20726.54|20646.54|20723.7|20643.7|10
1739428620000|2025-02-13 06:37:00|20726.81|20646.81|20729.42|20649.42|20729.42|20649.42|20726.69|20646.69|10
1739428630000|2025-02-13 06:37:10|20729.35|20649.35|20730.42|20650.42|20731.34|20651.34|20729.35|20649.35|10
1739428640000|2025-02-13 06:37:20|20730.32|20650.32|20728.3|20648.3|20730.32|20650.32|20728.25|20648.25|10
1739428650000|2025-02-13 06:37:30|20728.66|20648.66|20728.57|20648.57|20729.04|20649.04|20728.07|20648.07|10
1739428660000|2025-02-13 06:37:40|20728.34|20648.34|20729.25|20649.25|20729.25|20649.25|20727.36|20647.36|10
1739428670000|2025-02-13 06:37:50|20729.76|20649.76|20734.24|20654.24|20734.33|20654.33|20729.76|20649.76|10
1739428680000|2025-02-13 06:38:00|20733.74|20653.74|20727.03|20647.03|20734.34|20654.34|20727.03|20647.03|10
1739428690000|2025-02-13 06:38:10|20727.06|20647.06|20723.76|20643.76|20727.06|20647.06|20723.15|20643.15|10
1739428700000|2025-02-13 06:38:20|20723.87|20643.87|20722.58|20642.58|20725.01|20645.01|20722.58|20642.58|10
1739428710000|2025-02-13 06:38:30|20721.85|20641.85|20704.64|20624.64|20721.85|20641.85|20704.64|20624.64|10
1739428720000|2025-02-13 06:38:40|20704.35|20624.35|20712.53|20632.53|20713.5|20633.5|20704.03|20624.03|10
1739428730000|2025-02-13 06:38:50|20713.5|20633.5|20714.02|20634.02|20714.91|20634.91|20713.5|20633.5|9
1739428740000|2025-02-13 06:39:00|20714.03|20634.03|20714.84|20634.84|20714.84|20634.84|20714.03|20634.03|10
1739428750000|2025-02-13 06:39:10|20714.4|20634.4|20713.63|20633.63|20714.4|20634.4|20712.2|20632.2|10
1739428760000|2025-02-13 06:39:20|20713.65|20633.65|20713.99|20633.99|20715.26|20635.26|20713.56|20633.56|9
1739428770000|2025-02-13 06:39:30|20714.07|20634.07|20711.9|20631.9|20714.24|20634.24|20711.75|20631.75|10
1739428780000|2025-02-13 06:39:40|20711.89|20631.89|20713.31|20633.31|20713.31|20633.31|20711.83|20631.83|9
1739428790000|2025-02-13 06:39:50|20713.12|20633.12|20714.23|20634.23|20714.23|20634.23|20712.85|20632.85|10
1739428800000|2025-02-13 06:40:00|20714.27|20634.27|20716.32|20636.32|20717.08|20637.08|20714.27|20634.27|10
1739428810000|2025-02-13 06:40:10|20716.15|20636.15|20715.76|20635.76|20717.38|20637.38|20715.72|20635.72|10
1739428820000|2025-02-13 06:40:20|20715.66|20635.66|20714.76|20634.76|20715.66|20635.66|20714.68|20634.68|9
1739428830000|2025-02-13 06:40:30|20714.77|20634.77|20718.84|20638.84|20718.84|20638.84|20714.77|20634.77|10
1739428840000|2025-02-13 06:40:40|20719.02|20639.02|20719.5|20639.5|20722.91|20642.91|20719.02|20639.02|10
1739428850000|2025-02-13 06:40:50|20719.59|20639.59|20723.67|20643.67|20723.67|20643.67|20719.56|20639.56|10
1739428860000|2025-02-13 06:41:00|20724.19|20644.19|20729.75|20649.75|20729.75|20649.75|20724.19|20644.19|10
1739428870000|2025-02-13 06:41:10|20728.63|20648.63|20728.77|20648.77|20730.12|20650.12|20728.13|20648.13|10
1739428880000|2025-02-13 06:41:20|20728.41|20648.41|20728.73|20648.73|20729.14|20649.14|20728.09|20648.09|10
1739428890000|2025-02-13 06:41:30|20728.44|20648.44|20728.27|20648.27|20729.47|20649.47|20728.27|20648.27|10
1739428900000|2025-02-13 06:41:40|20727.76|20647.76|20729.6|20649.6|20729.6|20649.6|20727.76|20647.76|10
1739428910000|2025-02-13 06:41:50|20729.76|20649.76|20733.32|20653.32|20733.34|20653.34|20729.76|20649.76|10
1739428920000|2025-02-13 06:42:00|20733.08|20653.08|20734.53|20654.53|20735.94|20655.94|20733.08|20653.08|10
1739428930000|2025-02-13 06:42:10|20734.47|20654.47|20733.47|20653.47|20734.47|20654.47|20732.83|20652.83|10
1739428940000|2025-02-13 06:42:20|20733.88|20653.88|20738.23|20658.23|20738.23|20658.23|20733.88|20653.88|10
1739428950000|2025-02-13 06:42:30|20738.21|20658.21|20739.05|20659.05|20739.21|20659.21|20738.21|20658.21|10
1739428960000|2025-02-13 06:42:40|20739.07|20659.07|20736.36|20656.36|20739.07|20659.07|20735.65|20655.65|10
1739428970000|2025-02-13 06:42:50|20736.86|20656.86|20740.01|20660.01|20740.01|20660.01|20736.86|20656.86|10
1739428980000|2025-02-13 06:43:00|20740.11|20660.11|20741.01|20661.01|20741.12|20661.12|20740.11|20660.11|9
1739428990000|2025-02-13 06:43:10|20741.1|20661.1|20743.71|20663.71|20743.71|20663.71|20741.1|20661.1|10
1739429000000|2025-02-13 06:43:20|20742.21|20662.21|20742.32|20662.32|20742.32|20662.32|20741.88|20661.88|9
1739429010000|2025-02-13 06:43:30|20742.5|20662.5|20741.92|20661.92|20742.54|20662.54|20741.89|20661.89|10
1739429020000|2025-02-13 06:43:40|20741.93|20661.93|20740.31|20660.31|20742.35|20662.35|20740.31|20660.31|9
1739429030000|2025-02-13 06:43:50|20740.24|20660.24|20739.07|20659.07|20740.28|20660.28|20739.03|20659.03|9
1739429040000|2025-02-13 06:44:00|20738.82|20658.82|20739.25|20659.25|20739.38|20659.38|20738.03|20658.03|10
1739429050000|2025-02-13 06:44:10|20738.81|20658.81|20739.75|20659.75|20739.75|20659.75|20738.81|20658.81|10
1739429060000|2025-02-13 06:44:20|20739.5|20659.5|20738.33|20658.33|20739.56|20659.56|20738.33|20658.33|10
1739429070000|2025-02-13 06:44:30|20738.11|20658.11|20736.77|20656.77|20738.11|20658.11|20736.77|20656.77|10
1739429080000|2025-02-13 06:44:40|20736.51|20656.51|20737.2|20657.2|20737.6|20657.6|20736.51|20656.51|10
1739429090000|2025-02-13 06:44:50|20737.14|20657.14|20737.96|20657.96|20737.96|20657.96|20736.37|20656.37|10
1739429100000|2025-02-13 06:45:00|20737.83|20657.83|20732.52|20652.52|20737.83|20657.83|20732.52|20652.52|10
1739429110000|2025-02-13 06:45:10|20732.4|20652.4|20721.92|20641.92|20732.4|20652.4|20721.92|20641.92|9
1739429120000|2025-02-13 06:45:20|20720.99|20640.99|20719.8|20639.8|20720.99|20640.99|20719.71|20639.71|8
1739429130000|2025-02-13 06:45:30|20719.74|20639.74|20716.96|20636.96|20719.79|20639.79|20716.96|20636.96|10
1739429140000|2025-02-13 06:45:40|20716.35|20636.35|20711.28|20631.28|20716.35|20636.35|20711.28|20631.28|10
1739429150000|2025-02-13 06:45:50|20710.72|20630.72|20707.05|20627.05|20710.81|20630.81|20707.05|20627.05|10
1739429160000|2025-02-13 06:46:00|20706.92|20626.92|20705.12|20625.12|20706.92|20626.92|20704.2|20624.2|10
1739429170000|2025-02-13 06:46:10|20704.87|20624.87|20697.23|20617.23|20704.87|20624.87|20697.23|20617.23|10
1739429180000|2025-02-13 06:46:20|20694.82|20614.82|20686.95|20606.95|20694.82|20614.82|20686.95|20606.95|10
1739429190000|2025-02-13 06:46:30|20686.84|20606.84|20686.12|20606.12|20686.94|20606.94|20685.55|20605.55|10
1739429200000|2025-02-13 06:46:40|20686.15|20606.15|20682.2|20602.2|20686.15|20606.15|20681.68|20601.68|10
1739429210000|2025-02-13 06:46:50|20682.66|20602.66|20680.52|20600.52|20682.97|20602.97|20680.52|20600.52|10
1739429220000|2025-02-13 06:47:00|20679.64|20599.64|20673.94|20593.94|20679.64|20599.64|20673.94|20593.94|10
1739429230000|2025-02-13 06:47:10|20674.14|20594.14|20659.19|20579.19|20674.14|20594.14|20659.19|20579.19|10
1739429240000|2025-02-13 06:47:20|20658.85|20578.85|20647.79|20567.79|20658.85|20578.85|20647.79|20567.79|10
1739429250000|2025-02-13 06:47:30|20648.5|20568.5|20649.32|20569.32|20651|20571|20648.5|20568.5|10
1739429260000|2025-02-13 06:47:40|20649.16|20569.16|20648.86|20568.86|20649.16|20569.16|20648.35|20568.35|10
1739429270000|2025-02-13 06:47:50|20648.37|20568.37|20644.87|20564.87|20648.37|20568.37|20644.87|20564.87|10
1739429280000|2025-02-13 06:48:00|20645.13|20565.13|20646.56|20566.56|20646.56|20566.56|20644.8|20564.8|10
1739429290000|2025-02-13 06:48:10|20647.27|20567.27|20641.58|20561.58|20649.16|20569.16|20641.58|20561.58|10
1739429300000|2025-02-13 06:48:20|20640.46|20560.46|20635.97|20555.97|20640.46|20560.46|20635.78|20555.78|10
1739429310000|2025-02-13 06:48:30|20636.09|20556.09|20636.01|20556.01|20636.09|20556.09|20634.15|20554.15|10
1739429320000|2025-02-13 06:48:40|20635.34|20555.34|20636.8|20556.8|20636.8|20556.8|20635.15|20555.15|10
1739429330000|2025-02-13 06:48:50|20637.07|20557.07|20635.08|20555.08|20637.07|20557.07|20635.04|20555.04|10
1739429340000|2025-02-13 06:49:00|20634.99|20554.99|20634.77|20554.77|20636.43|20556.43|20633.64|20553.64|10
1739429350000|2025-02-13 06:49:10|20636.13|20556.13|20646|20566|20646|20566|20635.95|20555.95|10
1739429360000|2025-02-13 06:49:20|20647.02|20567.02|20651.34|20571.34|20651.34|20571.34|20646.14|20566.14|10
1739429370000|2025-02-13 06:49:30|20651.83|20571.83|20652.63|20572.63|20654.4|20574.4|20651.83|20571.83|10
1739429380000|2025-02-13 06:49:40|20652.68|20572.68|20656.29|20576.29|20657.05|20577.05|20652.68|20572.68|10
1739429390000|2025-02-13 06:49:50|20656.78|20576.78|20652.58|20572.58|20656.91|20576.91|20652.35|20572.35|9
1739429400000|2025-02-13 06:50:00|20652.97|20572.97|20653.66|20573.66|20654.21|20574.21|20651.07|20571.07|10
1739429410000|2025-02-13 06:50:10|20654.03|20574.03|20650.07|20570.07|20654.81|20574.81|20649.4|20569.4|10
1739429420000|2025-02-13 06:50:20|20649.86|20569.86|20645.76|20565.76|20650.57|20570.57|20645.76|20565.76|10
1739429430000|2025-02-13 06:50:30|20645.19|20565.19|20648.34|20568.34|20648.34|20568.34|20645.19|20565.19|10
1739429440000|2025-02-13 06:50:40|20649.28|20569.28|20654.56|20574.56|20654.71|20574.71|20649.28|20569.28|10
1739429450000|2025-02-13 06:50:50|20655.06|20575.06|20654.34|20574.34|20655.06|20575.06|20653.39|20573.39|10
1739429460000|2025-02-13 06:51:00|20654.73|20574.73|20660.1|20580.1|20660.1|20580.1|20654.73|20574.73|10
1739429470000|2025-02-13 06:51:10|20660.37|20580.37|20664.59|20584.59|20665.53|20585.53|20660.37|20580.37|10
1739429480000|2025-02-13 06:51:20|20667.21|20587.21|20670.03|20590.03|20670.76|20590.76|20667.21|20587.21|10
1739429490000|2025-02-13 06:51:30|20669.08|20589.08|20668.91|20588.91|20669.08|20589.08|20667.06|20587.06|10
1739429500000|2025-02-13 06:51:40|20668.45|20588.45|20669.35|20589.35|20670.19|20590.19|20668.45|20588.45|10
1739429510000|2025-02-13 06:51:50|20669.32|20589.32|20669.9|20589.9|20669.96|20589.96|20668.06|20588.06|10
1739429520000|2025-02-13 06:52:00|20670.28|20590.28|20670.13|20590.13|20670.91|20590.91|20669.52|20589.52|9
1739429530000|2025-02-13 06:52:10|20669.97|20589.97|20669.81|20589.81|20669.97|20589.97|20669.24|20589.24|10
1739429540000|2025-02-13 06:52:20|20670.19|20590.19|20668.14|20588.14|20670.96|20590.96|20668.14|20588.14|10
1739429550000|2025-02-13 06:52:30|20667.46|20587.46|20667.97|20587.97|20668.09|20588.09|20667.46|20587.46|10
1739429560000|2025-02-13 06:52:40|20666.48|20586.48|20665.8|20585.8|20666.55|20586.55|20665.23|20585.23|9
1739429570000|2025-02-13 06:52:50|20665.85|20585.85|20666.93|20586.93|20667.57|20587.57|20665.64|20585.64|10
1739429580000|2025-02-13 06:53:00|20668.54|20588.54|20669.74|20589.74|20670.02|20590.02|20668.54|20588.54|10
1739429590000|2025-02-13 06:53:10|20669.02|20589.02|20666.58|20586.58|20669.02|20589.02|20666.58|20586.58|10
1739429600000|2025-02-13 06:53:20|20667.82|20587.82|20670.12|20590.12|20670.12|20590.12|20666.96|20586.96|10
1739429610000|2025-02-13 06:53:30|20670.27|20590.27|20672.59|20592.59|20672.66|20592.66|20670.27|20590.27|10
1739429620000|2025-02-13 06:53:40|20671.72|20591.72|20672.02|20592.02|20672.02|20592.02|20671.18|20591.18|10
1739429630000|2025-02-13 06:53:50|20672.36|20592.36|20674.15|20594.15|20674.15|20594.15|20671.86|20591.86|10
1739429640000|2025-02-13 06:54:00|20674.5|20594.5|20672.06|20592.06|20674.5|20594.5|20672.06|20592.06|10
1739429650000|2025-02-13 06:54:10|20670.94|20590.94|20671.91|20591.91|20672.91|20592.91|20670.94|20590.94|10
1739429660000|2025-02-13 06:54:20|20671.8|20591.8|20673.76|20593.76|20673.76|20593.76|20671.63|20591.63|10
1739429670000|2025-02-13 06:54:30|20673.95|20593.95|20670.15|20590.15|20674.11|20594.11|20670.15|20590.15|10
1739429680000|2025-02-13 06:54:40|20669.96|20589.96|20674.03|20594.03|20674.03|20594.03|20669.21|20589.21|10
1739429690000|2025-02-13 06:54:50|20674.19|20594.19|20678.32|20598.32|20678.32|20598.32|20674.19|20594.19|10
1739429700000|2025-02-13 06:55:00|20679.54|20599.54|20681.44|20601.44|20682.3|20602.3|20679.54|20599.54|10
1739429710000|2025-02-13 06:55:10|20680.96|20600.96|20675.99|20595.99|20680.96|20600.96|20675.99|20595.99|10
1739429720000|2025-02-13 06:55:20|20675.47|20595.47|20671.8|20591.8|20675.51|20595.51|20671.8|20591.8|10
1739429730000|2025-02-13 06:55:30|20670.79|20590.79|20670.38|20590.38|20670.79|20590.79|20669.3|20589.3|10
1739429740000|2025-02-13 06:55:40|20671.06|20591.06|20671.92|20591.92|20672.02|20592.02|20671.06|20591.06|9
1739429750000|2025-02-13 06:55:50|20671.93|20591.93|20671.9|20591.9|20671.93|20591.93|20670.9|20590.9|10
1739429760000|2025-02-13 06:56:00|20671.89|20591.89|20672.33|20592.33|20672.33|20592.33|20669.53|20589.53|9
1739429770000|2025-02-13 06:56:10|20673.52|20593.52|20674.75|20594.75|20674.75|20594.75|20673.48|20593.48|10
1739429780000|2025-02-13 06:56:20|20674.78|20594.78|20677.04|20597.04|20677.04|20597.04|20674.49|20594.49|10
1739429790000|2025-02-13 06:56:30|20677.4|20597.4|20675.85|20595.85|20677.73|20597.73|20675.77|20595.77|10
1739429800000|2025-02-13 06:56:40|20675.82|20595.82|20674.81|20594.81|20676.02|20596.02|20674.43|20594.43|10
1739429810000|2025-02-13 06:56:50|20674.33|20594.33|20674.22|20594.22|20674.86|20594.86|20674.11|20594.11|10
1739429820000|2025-02-13 06:57:00|20673.8|20593.8|20672.04|20592.04|20674.22|20594.22|20672.04|20592.04|9
1739429830000|2025-02-13 06:57:10|20672.4|20592.4|20677.66|20597.66|20677.66|20597.66|20672.4|20592.4|10
1739429840000|2025-02-13 06:57:20|20677.75|20597.75|20681.13|20601.13|20681.13|20601.13|20677.57|20597.57|10
1739429850000|2025-02-13 06:57:30|20681.55|20601.55|20682.68|20602.68|20683.95|20603.95|20681.55|20601.55|10
1739429860000|2025-02-13 06:57:40|20681.88|20601.88|20676.75|20596.75|20681.88|20601.88|20676.75|20596.75|10
1739429870000|2025-02-13 06:57:50|20677.16|20597.16|20670.13|20590.13|20677.16|20597.16|20670.13|20590.13|10
1739429880000|2025-02-13 06:58:00|20669.69|20589.69|20672.6|20592.6|20673.64|20593.64|20669.69|20589.69|10
1739429890000|2025-02-13 06:58:10|20672.39|20592.39|20671.48|20591.48|20672.67|20592.67|20671.47|20591.47|10
1739429900000|2025-02-13 06:58:20|20671.4|20591.4|20670.45|20590.45|20672.12|20592.12|20670.45|20590.45|10
1739429910000|2025-02-13 06:58:30|20670.18|20590.18|20669.18|20589.18|20670.18|20590.18|20669.03|20589.03|10
1739429920000|2025-02-13 06:58:40|20669.41|20589.41|20669.66|20589.66|20670.68|20590.68|20669.41|20589.41|9
1739429930000|2025-02-13 06:58:50|20669.54|20589.54|20669.73|20589.73|20670.73|20590.73|20669.44|20589.44|10
1739429940000|2025-02-13 06:59:00|20670.09|20590.09|20671.11|20591.11|20671.11|20591.11|20668.4|20588.4|10
1739429950000|2025-02-13 06:59:10|20670.47|20590.47|20670.57|20590.57|20670.78|20590.78|20670.32|20590.32|10
1739429960000|2025-02-13 06:59:20|20673.51|20593.51|20674.31|20594.31|20674.31|20594.31|20672.65|20592.65|10
1739429970000|2025-02-13 06:59:30|20674.38|20594.38|20679.38|20599.38|20679.38|20599.38|20674.38|20594.38|10
1739429980000|2025-02-13 06:59:40|20679.54|20599.54|20674.78|20594.78|20679.54|20599.54|20672.77|20592.77|9
1739429990000|2025-02-13 06:59:50|20674.4|20594.4|20673.59|20593.59|20674.4|20594.4|20672.21|20592.21|9
1739430000000|2025-02-13 07:00:00|20672.21|20592.21|20666.29|20586.29|20674.31|20594.31|20666.29|20586.29|10
1739430010000|2025-02-13 07:00:10|20666.93|20586.93|20662.1|20582.1|20666.98|20586.98|20662.1|20582.1|10
1739430020000|2025-02-13 07:00:20|20662|20582|20664.32|20584.32|20664.32|20584.32|20660.96|20580.96|10
1739430030000|2025-02-13 07:00:30|20664.7|20584.7|20660.94|20580.94|20664.87|20584.87|20660.94|20580.94|10
1739430040000|2025-02-13 07:00:40|20660.67|20580.67|20658.31|20578.31|20660.67|20580.67|20658.31|20578.31|10
1739430050000|2025-02-13 07:00:50|20657.98|20577.98|20651.32|20571.32|20657.98|20577.98|20651.32|20571.32|10
1739430060000|2025-02-13 07:01:00|20650.02|20570.02|20653.38|20573.38|20653.38|20573.38|20647.96|20567.96|10
1739430070000|2025-02-13 07:01:10|20654.05|20574.05|20643|20563|20654.79|20574.79|20643|20563|10
1739430080000|2025-02-13 07:01:20|20642.39|20562.39|20622.98|20542.98|20642.39|20562.39|20622.98|20542.98|10
1739430090000|2025-02-13 07:01:30|20621.06|20541.06|20619.89|20539.89|20621.06|20541.06|20618.71|20538.71|10
1739430100000|2025-02-13 07:01:40|20620.97|20540.97|20623.11|20543.11|20623.11|20543.11|20620.38|20540.38|10
1739430110000|2025-02-13 07:01:50|20623.32|20543.32|20626.47|20546.47|20627.47|20547.47|20623.32|20543.32|10
1739430120000|2025-02-13 07:02:00|20630.02|20550.02|20630.75|20550.75|20630.91|20550.91|20629.92|20549.92|10
1739430130000|2025-02-13 07:02:10|20630.84|20550.84|20633.18|20553.18|20633.18|20553.18|20630.84|20550.84|9
1739430140000|2025-02-13 07:02:20|20633.24|20553.24|20634.38|20554.38|20634.39|20554.39|20633.24|20553.24|10
1739430150000|2025-02-13 07:02:30|20634.16|20554.16|20635.5|20555.5|20635.84|20555.84|20633.86|20553.86|10
1739430160000|2025-02-13 07:02:40|20635.4|20555.4|20643.13|20563.13|20643.13|20563.13|20635.4|20555.4|10
1739430170000|2025-02-13 07:02:50|20643.34|20563.34|20644.23|20564.23|20644.5|20564.5|20642|20562|10
1739430180000|2025-02-13 07:03:00|20643.64|20563.64|20647.02|20567.02|20647.02|20567.02|20642.92|20562.92|10
1739430190000|2025-02-13 07:03:10|20647.69|20567.69|20650.78|20570.78|20650.78|20570.78|20647.69|20567.69|9
1739430200000|2025-02-13 07:03:20|20650.94|20570.94|20652.65|20572.65|20652.65|20572.65|20650.91|20570.91|9
1739430210000|2025-02-13 07:03:30|20653.38|20573.38|20655.9|20575.9|20655.9|20575.9|20653.38|20573.38|10
1739430220000|2025-02-13 07:03:40|20655.99|20575.99|20654.79|20574.79|20655.99|20575.99|20654.04|20574.04|10
1739430230000|2025-02-13 07:03:50|20654.67|20574.67|20655.22|20575.22|20655.26|20575.26|20654.67|20574.67|9
1739430240000|2025-02-13 07:04:00|20655.82|20575.82|20659.91|20579.91|20659.91|20579.91|20655.82|20575.82|10
1739430250000|2025-02-13 07:04:10|20662.18|20582.18|20663.55|20583.55|20663.55|20583.55|20662.18|20582.18|10
1739430260000|2025-02-13 07:04:20|20663.52|20583.52|20664.3|20584.3|20664.46|20584.46|20663.25|20583.25|10
1739430270000|2025-02-13 07:04:30|20664.41|20584.41|20667.56|20587.56|20667.56|20587.56|20664.17|20584.17|9
1739430280000|2025-02-13 07:04:40|20667.91|20587.91|20671.94|20591.94|20671.96|20591.96|20667.91|20587.91|10
1739430290000|2025-02-13 07:04:50|20671.76|20591.76|20687.15|20607.15|20687.15|20607.15|20671.74|20591.74|10
1739430300000|2025-02-13 07:05:00|20687.31|20607.31|20684.44|20604.44|20688.7|20608.7|20683.41|20603.41|10
1739430310000|2025-02-13 07:05:10|20684.67|20604.67|20680.83|20600.83|20684.67|20604.67|20680.76|20600.76|10
1739430320000|2025-02-13 07:05:20|20681.08|20601.08|20684.51|20604.51|20684.51|20604.51|20680.89|20600.89|10
1739430330000|2025-02-13 07:05:30|20685.18|20605.18|20683.7|20603.7|20686.08|20606.08|20683.66|20603.66|10
1739430340000|2025-02-13 07:05:40|20683.05|20603.05|20681.4|20601.4|20683.05|20603.05|20681.4|20601.4|9
1739430350000|2025-02-13 07:05:50|20681.38|20601.38|20682.13|20602.13|20682.43|20602.43|20681.38|20601.38|10
1739430360000|2025-02-13 07:06:00|20682.32|20602.32|20684.67|20604.67|20684.67|20604.67|20681.45|20601.45|10
1739430370000|2025-02-13 07:06:10|20684.43|20604.43|20687.3|20607.3|20687.3|20607.3|20684.09|20604.09|10
1739430380000|2025-02-13 07:06:20|20688.95|20608.95|20694.09|20614.09|20694.09|20614.09|20688.95|20608.95|10
1739430390000|2025-02-13 07:06:30|20693.62|20613.62|20696.31|20616.31|20696.31|20616.31|20693.58|20613.58|10
1739430400000|2025-02-13 07:06:40|20696.33|20616.33|20698|20618|20698.1|20618.1|20696.33|20616.33|10
1739430410000|2025-02-13 07:06:50|20698.08|20618.08|20697.07|20617.07|20699.09|20619.09|20697.07|20617.07|10
1739430420000|2025-02-13 07:07:00|20697.24|20617.24|20696.37|20616.37|20697.43|20617.43|20696.37|20616.37|10
1739430430000|2025-02-13 07:07:10|20696.45|20616.45|20697.77|20617.77|20697.77|20617.77|20695.97|20615.97|9
1739430440000|2025-02-13 07:07:20|20698.27|20618.27|20699.95|20619.95|20699.95|20619.95|20697.79|20617.79|10
1739430450000|2025-02-13 07:07:30|20700.8|20620.8|20702.69|20622.69|20702.69|20622.69|20700.8|20620.8|10
1739430460000|2025-02-13 07:07:40|20702.99|20622.99|20704.52|20624.52|20704.52|20624.52|20702.99|20622.99|10
1739430470000|2025-02-13 07:07:50|20705.21|20625.21|20709.38|20629.38|20709.38|20629.38|20705.21|20625.21|10
1739430480000|2025-02-13 07:08:00|20709.49|20629.49|20715.9|20635.9|20715.9|20635.9|20709.49|20629.49|10
1739430490000|2025-02-13 07:08:10|20716.49|20636.49|20718.68|20638.68|20718.8|20638.8|20716.49|20636.49|10
1739430500000|2025-02-13 07:08:20|20718.97|20638.97|20717.46|20637.46|20719.1|20639.1|20717.38|20637.38|10
1739430510000|2025-02-13 07:08:30|20717.49|20637.49|20717.87|20637.87|20718.07|20638.07|20717.49|20637.49|9
1739430520000|2025-02-13 07:08:40|20718.75|20638.75|20720.05|20640.05|20720.16|20640.16|20718.75|20638.75|10
1739430530000|2025-02-13 07:08:50|20719.92|20639.92|20726.68|20646.68|20726.68|20646.68|20719.92|20639.92|10
1739430540000|2025-02-13 07:09:00|20726.71|20646.71|20726.62|20646.62|20726.82|20646.82|20726.62|20646.62|10
1739430550000|2025-02-13 07:09:10|20726.61|20646.61|20727.87|20647.87|20728.2|20648.2|20725.81|20645.81|10
1739430560000|2025-02-13 07:09:20|20727.83|20647.83|20726.83|20646.83|20727.83|20647.83|20726.83|20646.83|9
1739430570000|2025-02-13 07:09:30|20726.76|20646.76|20726.46|20646.46|20726.76|20646.76|20726.39|20646.39|8
1739430580000|2025-02-13 07:09:40|20726.22|20646.22|20726.52|20646.52|20726.52|20646.52|20726.22|20646.22|9
1739430590000|2025-02-13 07:09:50|20726.97|20646.97|20727.07|20647.07|20727.34|20647.34|20726.97|20646.97|9
1739430600000|2025-02-13 07:10:00|20727.06|20647.06|20725.13|20645.13|20727.48|20647.48|20725.13|20645.13|9
1739430610000|2025-02-13 07:10:10|20724.04|20644.04|20721.04|20641.04|20724.04|20644.04|20721.04|20641.04|10
1739430620000|2025-02-13 07:10:20|20719.49|20639.49|20717.1|20637.1|20719.63|20639.63|20717.1|20637.1|10
1739430630000|2025-02-13 07:10:30|20717.13|20637.13|20717.08|20637.08|20717.22|20637.22|20717.06|20637.06|8
1739430640000|2025-02-13 07:10:40|20716.99|20636.99|20716.83|20636.83|20717.45|20637.45|20716.79|20636.79|10
1739430650000|2025-02-13 07:10:50|20716.9|20636.9|20718.2|20638.2|20718.64|20638.64|20716.9|20636.9|10
1739430660000|2025-02-13 07:11:00|20718.18|20638.18|20719.32|20639.32|20719.62|20639.62|20718.18|20638.18|10
1739430670000|2025-02-13 07:11:10|20719.8|20639.8|20717.2|20637.2|20719.8|20639.8|20716.81|20636.81|10
1739430680000|2025-02-13 07:11:20|20717.08|20637.08|20713.71|20633.71|20717.09|20637.09|20713.71|20633.71|9
1739430690000|2025-02-13 07:11:30|20713.69|20633.69|20710.73|20630.73|20713.74|20633.74|20710.73|20630.73|9
1739430700000|2025-02-13 07:11:40|20710.24|20630.24|20708.4|20628.4|20710.3|20630.3|20707.46|20627.46|10
1739430710000|2025-02-13 07:11:50|20708.35|20628.35|20709.1|20629.1|20709.1|20629.1|20708.18|20628.18|10
1739430720000|2025-02-13 07:12:00|20708.89|20628.89|20708.99|20628.99|20709.39|20629.39|20707.87|20627.87|10
1739430730000|2025-02-13 07:12:10|20708.91|20628.91|20709.82|20629.82|20710.2|20630.2|20708.48|20628.48|10
1739430740000|2025-02-13 07:12:20|20709.99|20629.99|20710.39|20630.39|20710.49|20630.49|20709.99|20629.99|9
1739430750000|2025-02-13 07:12:30|20710.35|20630.35|20707.83|20627.83|20710.65|20630.65|20707.83|20627.83|9
1739430760000|2025-02-13 07:12:40|20707.75|20627.75|20707.53|20627.53|20707.94|20627.94|20707.09|20627.09|10
1739430770000|2025-02-13 07:12:50|20707.54|20627.54|20708.49|20628.49|20708.49|20628.49|20707.27|20627.27|9
1739430780000|2025-02-13 07:13:00|20708.47|20628.47|20708.94|20628.94|20708.99|20628.99|20708.1|20628.1|10
1739430790000|2025-02-13 07:13:10|20709.43|20629.43|20709.08|20629.08|20709.43|20629.43|20709.03|20629.03|8
1739430800000|2025-02-13 07:13:20|20709.17|20629.17|20709.17|20629.17|20709.41|20629.41|20708.96|20628.96|9
1739430810000|2025-02-13 07:13:30|20708.99|20628.99|20708.03|20628.03|20708.99|20628.99|20707.01|20627.01|8
1739430820000|2025-02-13 07:13:40|20708.07|20628.07|20709.93|20629.93|20709.93|20629.93|20708.07|20628.07|9
1739430830000|2025-02-13 07:13:50|20709.95|20629.95|20707.57|20627.57|20710.73|20630.73|20707.57|20627.57|10
1739430840000|2025-02-13 07:14:00|20707.55|20627.55|20708.21|20628.21|20708.23|20628.23|20707.55|20627.55|9
1739430850000|2025-02-13 07:14:10|20708.64|20628.64|20709.3|20629.3|20709.3|20629.3|20708.11|20628.11|10
1739430860000|2025-02-13 07:14:20|20709.14|20629.14|20709.07|20629.07|20709.25|20629.25|20708.34|20628.34|10
1739430870000|2025-02-13 07:14:30|20708.89|20628.89|20706.54|20626.54|20708.89|20628.89|20706.54|20626.54|10
1739430880000|2025-02-13 07:14:40|20706.58|20626.58|20706.15|20626.15|20706.99|20626.99|20706.15|20626.15|10
1739430890000|2025-02-13 07:14:50|20706.25|20626.25|20705.94|20625.94|20706.25|20626.25|20705.94|20625.94|8
1739430900000|2025-02-13 07:15:00|20706.07|20626.07|20708.83|20628.83|20709.17|20629.17|20706.07|20626.07|10
1739430910000|2025-02-13 07:15:10|20708.44|20628.44|20700.49|20620.49|20708.44|20628.44|20700.49|20620.49|10
1739430920000|2025-02-13 07:15:20|20700.29|20620.29|20697.8|20617.8|20700.29|20620.29|20697.8|20617.8|10
1739430930000|2025-02-13 07:15:30|20697.51|20617.51|20696.87|20616.87|20697.66|20617.66|20696.87|20616.87|9
1739430940000|2025-02-13 07:15:40|20695.8|20615.8|20689.35|20609.35|20696.94|20616.94|20689.35|20609.35|10
1739430950000|2025-02-13 07:15:50|20686.61|20606.61|20683.81|20603.81|20686.61|20606.61|20683.08|20603.08|10
1739430960000|2025-02-13 07:16:00|20683.62|20603.62|20678.18|20598.18|20683.62|20603.62|20678.18|20598.18|10
1739430970000|2025-02-13 07:16:10|20676.39|20596.39|20665.03|20585.03|20676.39|20596.39|20665.03|20585.03|10
1739430980000|2025-02-13 07:16:20|20662.98|20582.98|20657.94|20577.94|20662.98|20582.98|20656.74|20576.74|10
1739430990000|2025-02-13 07:16:30|20659.14|20579.14|20656.45|20576.45|20659.14|20579.14|20656.45|20576.45|10
1739431000000|2025-02-13 07:16:40|20656.43|20576.43|20655.76|20575.76|20656.45|20576.45|20655.21|20575.21|10
1739431010000|2025-02-13 07:16:50|20655.73|20575.73|20660.78|20580.78|20660.78|20580.78|20655.2|20575.2|10
1739431020000|2025-02-13 07:17:00|20661.23|20581.23|20664.11|20584.11|20664.11|20584.11|20661.23|20581.23|10
1739431030000|2025-02-13 07:17:10|20664.89|20584.89|20671.51|20591.51|20671.51|20591.51|20664.45|20584.45|10
1739431040000|2025-02-13 07:17:20|20671.61|20591.61|20672.46|20592.46|20673.86|20593.86|20671.61|20591.61|10
1739431050000|2025-02-13 07:17:30|20673.03|20593.03|20674.21|20594.21|20674.21|20594.21|20673.03|20593.03|9
1739431060000|2025-02-13 07:17:40|20674.39|20594.39|20674.18|20594.18|20674.76|20594.76|20674.18|20594.18|10
1739431070000|2025-02-13 07:17:50|20673.84|20593.84|20674.3|20594.3|20674.3|20594.3|20673.47|20593.47|10
1739431080000|2025-02-13 07:18:00|20674.27|20594.27|20672.5|20592.5|20674.54|20594.54|20672.5|20592.5|10
1739431090000|2025-02-13 07:18:10|20672.06|20592.06|20670.17|20590.17|20672.06|20592.06|20670.17|20590.17|10
1739431100000|2025-02-13 07:18:20|20669.83|20589.83|20664.5|20584.5|20669.83|20589.83|20664.5|20584.5|10
1739431110000|2025-02-13 07:18:30|20664.74|20584.74|20664.23|20584.23|20665.49|20585.49|20664.22|20584.22|10
1739431120000|2025-02-13 07:18:40|20663.64|20583.64|20664.24|20584.24|20664.24|20584.24|20663.57|20583.57|10
1739431130000|2025-02-13 07:18:50|20663.99|20583.99|20663.4|20583.4|20663.99|20583.99|20663.4|20583.4|9
1739431140000|2025-02-13 07:19:00|20663.41|20583.41|20668.36|20588.36|20668.36|20588.36|20662.94|20582.94|10
1739431150000|2025-02-13 07:19:10|20668.22|20588.22|20665.25|20585.25|20668.56|20588.56|20665.25|20585.25|10
1739431160000|2025-02-13 07:19:20|20665.42|20585.42|20668.06|20588.06|20668.06|20588.06|20665.42|20585.42|10
1739431170000|2025-02-13 07:19:30|20668.4|20588.4|20672.31|20592.31|20673.03|20593.03|20668.4|20588.4|10
1739431180000|2025-02-13 07:19:40|20672.33|20592.33|20672.77|20592.77|20673.13|20593.13|20672.16|20592.16|10
1739431190000|2025-02-13 07:19:50|20672.9|20592.9|20675.9|20595.9|20675.9|20595.9|20672.9|20592.9|10
1739431200000|2025-02-13 07:20:00|20675.98|20595.98|20675.94|20595.94|20677.97|20597.97|20675.94|20595.94|10
1739431210000|2025-02-13 07:20:10|20676.03|20596.03|20675.21|20595.21|20676.03|20596.03|20674.85|20594.85|10
1739431220000|2025-02-13 07:20:20|20675.24|20595.24|20673.96|20593.96|20675.24|20595.24|20673.15|20593.15|10
1739431230000|2025-02-13 07:20:30|20674.15|20594.15|20677.75|20597.75|20678.03|20598.03|20674.03|20594.03|9
1739431240000|2025-02-13 07:20:40|20677.59|20597.59|20679.64|20599.64|20679.64|20599.64|20677.59|20597.59|10
1739431250000|2025-02-13 07:20:50|20679.8|20599.8|20681.65|20601.65|20681.65|20601.65|20679.78|20599.78|9
1739431260000|2025-02-13 07:21:00|20681.66|20601.66|20678.76|20598.76|20681.83|20601.83|20678.43|20598.43|10
1739431270000|2025-02-13 07:21:10|20677.83|20597.83|20674.58|20594.58|20677.83|20597.83|20674.58|20594.58|10
1739431280000|2025-02-13 07:21:20|20674.55|20594.55|20672.5|20592.5|20674.55|20594.55|20672.4|20592.4|8
1739431290000|2025-02-13 07:21:30|20672.97|20592.97|20670.33|20590.33|20672.97|20592.97|20670.33|20590.33|10
1739431300000|2025-02-13 07:21:40|20670.05|20590.05|20666.15|20586.15|20670.05|20590.05|20666.15|20586.15|10
1739431310000|2025-02-13 07:21:50|20666|20586|20661.47|20581.47|20666.01|20586.01|20661.47|20581.47|10
1739431320000|2025-02-13 07:22:00|20661.32|20581.32|20661.4|20581.4|20661.46|20581.46|20660.63|20580.63|10
1739431330000|2025-02-13 07:22:10|20661.73|20581.73|20666.43|20586.43|20666.92|20586.92|20661.73|20581.73|10
1739431340000|2025-02-13 07:22:20|20666.36|20586.36|20669.93|20589.93|20669.93|20589.93|20666.31|20586.31|10
1739431350000|2025-02-13 07:22:30|20670.08|20590.08|20671.85|20591.85|20671.87|20591.87|20670.08|20590.08|10
1739431360000|2025-02-13 07:22:40|20672.54|20592.54|20675.56|20595.56|20675.56|20595.56|20672.52|20592.52|10
1739431370000|2025-02-13 07:22:50|20675.55|20595.55|20678.47|20598.47|20678.47|20598.47|20674.99|20594.99|9
1739431380000|2025-02-13 07:23:00|20677.92|20597.92|20676.55|20596.55|20678.02|20598.02|20676.18|20596.18|10
1739431390000|2025-02-13 07:23:10|20677.47|20597.47|20678.87|20598.87|20678.87|20598.87|20677.47|20597.47|10
1739431400000|2025-02-13 07:23:20|20679.94|20599.94|20684.99|20604.99|20684.99|20604.99|20679.94|20599.94|10
1739431410000|2025-02-13 07:23:30|20684.92|20604.92|20685.26|20605.26|20685.39|20605.39|20684.92|20604.92|9
1739431420000|2025-02-13 07:23:40|20685.36|20605.36|20686.59|20606.59|20686.93|20606.93|20685.36|20605.36|10
1739431430000|2025-02-13 07:23:50|20687.15|20607.15|20686.6|20606.6|20687.7|20607.7|20686.6|20606.6|10
1739431440000|2025-02-13 07:24:00|20686.62|20606.62|20686.9|20606.9|20687.13|20607.13|20686.6|20606.6|10
1739431450000|2025-02-13 07:24:10|20686.49|20606.49|20684.29|20604.29|20686.49|20606.49|20684.29|20604.29|10
1739431460000|2025-02-13 07:24:20|20684.02|20604.02|20681.26|20601.26|20684.24|20604.24|20681.26|20601.26|10
1739431470000|2025-02-13 07:24:30|20681.75|20601.75|20682.56|20602.56|20682.97|20602.97|20681.75|20601.75|10
1739431480000|2025-02-13 07:24:40|20682.59|20602.59|20681.95|20601.95|20682.59|20602.59|20681.93|20601.93|9
1739431490000|2025-02-13 07:24:50|20681.79|20601.79|20680.32|20600.32|20681.79|20601.79|20680.25|20600.25|9
1739431500000|2025-02-13 07:25:00|20680.31|20600.31|20677.65|20597.65|20680.31|20600.31|20677.65|20597.65|10
1739431510000|2025-02-13 07:25:10|20677.6|20597.6|20670.91|20590.91|20677.6|20597.6|20670.91|20590.91|9
1739431520000|2025-02-13 07:25:20|20670.71|20590.71|20668.09|20588.09|20670.71|20590.71|20668.09|20588.09|10
1739431530000|2025-02-13 07:25:30|20668.6|20588.6|20670.7|20590.7|20670.7|20590.7|20668.51|20588.51|10
1739431540000|2025-02-13 07:25:40|20670.9|20590.9|20671.49|20591.49|20671.51|20591.51|20670.89|20590.89|10
1739431550000|2025-02-13 07:25:50|20671.1|20591.1|20670.17|20590.17|20671.15|20591.15|20670.17|20590.17|9
1739431560000|2025-02-13 07:26:00|20670.42|20590.42|20671.65|20591.65|20671.73|20591.73|20669.81|20589.81|10
1739431570000|2025-02-13 07:26:10|20671.92|20591.92|20669.67|20589.67|20671.92|20591.92|20669.67|20589.67|9
1739431580000|2025-02-13 07:26:20|20669.05|20589.05|20668.46|20588.46|20669.24|20589.24|20668.46|20588.46|10
1739431590000|2025-02-13 07:26:30|20666.46|20586.46|20665.91|20585.91|20666.52|20586.52|20665.81|20585.81|10
1739431600000|2025-02-13 07:26:40|20665.93|20585.93|20663.94|20583.94|20666.58|20586.58|20663.94|20583.94|10
1739431610000|2025-02-13 07:26:50|20663.93|20583.93|20656.13|20576.13|20663.93|20583.93|20656.13|20576.13|10
1739431620000|2025-02-13 07:27:00|20654.75|20574.75|20654.8|20574.8|20655.08|20575.08|20651.86|20571.86|10
1739431630000|2025-02-13 07:27:10|20654.88|20574.88|20658.39|20578.39|20658.8|20578.8|20654.88|20574.88|10
1739431640000|2025-02-13 07:27:20|20658.28|20578.28|20658.17|20578.17|20658.28|20578.28|20657.11|20577.11|10
1739431650000|2025-02-13 07:27:30|20659.24|20579.24|20657.28|20577.28|20659.24|20579.24|20657.17|20577.17|8
1739431660000|2025-02-13 07:27:40|20657.53|20577.53|20657.34|20577.34|20657.53|20577.53|20656.75|20576.75|10
1739431670000|2025-02-13 07:27:50|20657.69|20577.69|20658.32|20578.32|20658.86|20578.86|20657.69|20577.69|10
1739431680000|2025-02-13 07:28:00|20657.7|20577.7|20659.97|20579.97|20659.99|20579.99|20657.7|20577.7|10
1739431690000|2025-02-13 07:28:10|20660.87|20580.87|20666.14|20586.14|20666.21|20586.21|20660.87|20580.87|10
1739431700000|2025-02-13 07:28:20|20665.47|20585.47|20665.85|20585.85|20665.85|20585.85|20665.44|20585.44|4
1739431710000|2025-02-13 07:28:30|20666.04|20586.04|20663.73|20583.73|20666.04|20586.04|20663.73|20583.73|10
1739431720000|2025-02-13 07:28:40|20663.58|20583.58|20662.97|20582.97|20663.58|20583.58|20662.64|20582.64|10
1739431730000|2025-02-13 07:28:50|20663.05|20583.05|20664.44|20584.44|20664.44|20584.44|20663.05|20583.05|10
1739431740000|2025-02-13 07:29:00|20664.7|20584.7|20665.21|20585.21|20665.93|20585.93|20664.7|20584.7|10
1739431750000|2025-02-13 07:29:10|20664.86|20584.86|20664.59|20584.59|20665.01|20585.01|20664.59|20584.59|9
1739431760000|2025-02-13 07:29:20|20664.1|20584.1|20666.91|20586.91|20666.95|20586.95|20664.1|20584.1|9
1739431770000|2025-02-13 07:29:30|20666.94|20586.94|20667.37|20587.37|20667.37|20587.37|20666.61|20586.61|10
1739431780000|2025-02-13 07:29:40|20667.29|20587.29|20667.56|20587.56|20667.81|20587.81|20666.93|20586.93|10
1739431790000|2025-02-13 07:29:50|20667.55|20587.55|20668.03|20588.03|20668.11|20588.11|20667.55|20587.55|9
1739431800000|2025-02-13 07:30:00|20668.08|20588.08|20672.83|20592.83|20672.83|20592.83|20668.08|20588.08|10
1739431810000|2025-02-13 07:30:10|20673.06|20593.06|20673.05|20593.05|20673.5|20593.5|20672.97|20592.97|10
1739431820000|2025-02-13 07:30:20|20673.04|20593.04|20671.12|20591.12|20673.06|20593.06|20671.12|20591.12|10
1739431830000|2025-02-13 07:30:30|20670.89|20590.89|20677.19|20597.19|20677.19|20597.19|20670.89|20590.89|10
1739431840000|2025-02-13 07:30:40|20677.53|20597.53|20681.52|20601.52|20681.52|20601.52|20676.71|20596.71|10
1739431850000|2025-02-13 07:30:50|20681.62|20601.62|20681.69|20601.69|20682|20602|20681.62|20601.62|9
1739431860000|2025-02-13 07:31:00|20681.92|20601.92|20683.7|20603.7|20683.7|20603.7|20681.92|20601.92|10
1739431870000|2025-02-13 07:31:10|20683.51|20603.51|20683|20603|20684.04|20604.04|20683|20603|10
1739431880000|2025-02-13 07:31:20|20683.21|20603.21|20688.11|20608.11|20688.11|20608.11|20683.15|20603.15|10
1739431890000|2025-02-13 07:31:30|20691.01|20611.01|20693.14|20613.14|20693.14|20613.14|20691.01|20611.01|9
1739431900000|2025-02-13 07:31:40|20693.23|20613.23|20690.01|20610.01|20693.23|20613.23|20689.84|20609.84|10
1739431910000|2025-02-13 07:31:50|20689.95|20609.95|20689.67|20609.67|20690.04|20610.04|20689.41|20609.41|9
1739431920000|2025-02-13 07:32:00|20689.65|20609.65|20694.62|20614.62|20694.62|20614.62|20689.65|20609.65|10
1739431930000|2025-02-13 07:32:10|20694.8|20614.8|20699.66|20619.66|20700.07|20620.07|20694.8|20614.8|10
1739431940000|2025-02-13 07:32:20|20699.4|20619.4|20699.16|20619.16|20699.4|20619.4|20699.08|20619.08|10
1739431950000|2025-02-13 07:32:30|20699.15|20619.15|20695.88|20615.88|20699.26|20619.26|20695.88|20615.88|10
1739431960000|2025-02-13 07:32:40|20695.36|20615.36|20694.32|20614.32|20695.36|20615.36|20693.61|20613.61|10
1739431970000|2025-02-13 07:32:50|20694.38|20614.38|20693.72|20613.72|20694.38|20614.38|20693.66|20613.66|10
1739431980000|2025-02-13 07:33:00|20693.61|20613.61|20692.78|20612.78|20693.61|20613.61|20692.78|20612.78|9
1739431990000|2025-02-13 07:33:10|20692.79|20612.79|20691.94|20611.94|20692.79|20612.79|20691.94|20611.94|10
1739432000000|2025-02-13 07:33:20|20691.43|20611.43|20691.78|20611.78|20691.78|20611.78|20691.28|20611.28|10
1739432010000|2025-02-13 07:33:30|20691.77|20611.77|20691.01|20611.01|20691.93|20611.93|20690.61|20610.61|10
1739432020000|2025-02-13 07:33:40|20691.02|20611.02|20688.63|20608.63|20691.02|20611.02|20688.63|20608.63|9
1739432030000|2025-02-13 07:33:50|20687.38|20607.38|20685.23|20605.23|20687.38|20607.38|20685.23|20605.23|10
1739432040000|2025-02-13 07:34:00|20685.39|20605.39|20687.43|20607.43|20688.26|20608.26|20685.36|20605.36|10
1739432050000|2025-02-13 07:34:10|20687.24|20607.24|20687.97|20607.97|20687.97|20607.97|20687.08|20607.08|10
1739432060000|2025-02-13 07:34:20|20688|20608|20687.34|20607.34|20688.04|20608.04|20687.34|20607.34|10
1739432070000|2025-02-13 07:34:30|20687.19|20607.19|20688.89|20608.89|20688.89|20608.89|20687.19|20607.19|10
1739432080000|2025-02-13 07:34:40|20688.68|20608.68|20685.75|20605.75|20688.68|20608.68|20685.75|20605.75|9
1739432090000|2025-02-13 07:34:50|20685.76|20605.76|20684.76|20604.76|20685.76|20605.76|20684.76|20604.76|10
1739432100000|2025-02-13 07:35:00|20684.67|20604.67|20676.25|20596.25|20684.72|20604.72|20676.25|20596.25|10
1739432110000|2025-02-13 07:35:10|20673.13|20593.13|20670.13|20590.13|20673.13|20593.13|20670.13|20590.13|10
1739432120000|2025-02-13 07:35:20|20670.18|20590.18|20669.9|20589.9|20670.94|20590.94|20669.64|20589.64|10
1739432130000|2025-02-13 07:35:30|20669.89|20589.89|20668.96|20588.96|20669.9|20589.9|20668.96|20588.96|10
1739432140000|2025-02-13 07:35:40|20668.94|20588.94|20672.45|20592.45|20672.45|20592.45|20668.94|20588.94|10
1739432150000|2025-02-13 07:35:50|20672.75|20592.75|20671.16|20591.16|20673.06|20593.06|20671.16|20591.16|10
1739432160000|2025-02-13 07:36:00|20670.72|20590.72|20656.98|20576.98|20670.72|20590.72|20656.98|20576.98|10
1739432170000|2025-02-13 07:36:10|20657.43|20577.43|20653.78|20573.78|20658.63|20578.63|20653.7|20573.7|9
1739432180000|2025-02-13 07:36:20|20653.8|20573.8|20654.24|20574.24|20656.03|20576.03|20653.72|20573.72|10
1739432190000|2025-02-13 07:36:30|20654.48|20574.48|20654.3|20574.3|20655.62|20575.62|20654.15|20574.15|10
1739432200000|2025-02-13 07:36:40|20654.95|20574.95|20660.59|20580.59|20660.59|20580.59|20654.95|20574.95|10
1739432210000|2025-02-13 07:36:50|20661.38|20581.38|20662.75|20582.75|20662.96|20582.96|20661.38|20581.38|10
1739432220000|2025-02-13 07:37:00|20662.48|20582.48|20665.23|20585.23|20665.54|20585.54|20661.53|20581.53|10
1739432230000|2025-02-13 07:37:10|20665.29|20585.29|20673.18|20593.18|20673.26|20593.26|20665.27|20585.27|10
1739432240000|2025-02-13 07:37:20|20673.39|20593.39|20672.6|20592.6|20673.39|20593.39|20671.44|20591.44|10
1739432250000|2025-02-13 07:37:30|20674.06|20594.06|20677.66|20597.66|20678.62|20598.62|20674.06|20594.06|10
1739432260000|2025-02-13 07:37:40|20677.09|20597.09|20675.52|20595.52|20677.26|20597.26|20675.52|20595.52|10
1739432270000|2025-02-13 07:37:50|20675.39|20595.39|20672.65|20592.65|20675.39|20595.39|20672.65|20592.65|10
1739432280000|2025-02-13 07:38:00|20672.58|20592.58|20675.77|20595.77|20675.77|20595.77|20672.58|20592.58|10
1739432290000|2025-02-13 07:38:10|20675.67|20595.67|20675.53|20595.53|20675.7|20595.7|20675.53|20595.53|9
1739432300000|2025-02-13 07:38:20|20675.57|20595.57|20678.53|20598.53|20678.69|20598.69|20675.56|20595.56|10
1739432310000|2025-02-13 07:38:30|20678.23|20598.23|20677.61|20597.61|20678.3|20598.3|20677.61|20597.61|10
1739432320000|2025-02-13 07:38:40|20677.69|20597.69|20677.68|20597.68|20677.69|20597.69|20677.23|20597.23|9
1739432330000|2025-02-13 07:38:50|20678.22|20598.22|20679.08|20599.08|20679.75|20599.75|20678.13|20598.13|10
1739432340000|2025-02-13 07:39:00|20679.04|20599.04|20683.64|20603.64|20683.64|20603.64|20679.04|20599.04|10
1739432350000|2025-02-13 07:39:10|20684.84|20604.84|20687.09|20607.09|20687.09|20607.09|20684.84|20604.84|9
1739432360000|2025-02-13 07:39:20|20686.86|20606.86|20689.2|20609.2|20689.2|20609.2|20686.73|20606.73|10
1739432370000|2025-02-13 07:39:30|20689.24|20609.24|20693.59|20613.59|20693.59|20613.59|20689.24|20609.24|9
1739432380000|2025-02-13 07:39:40|20693.66|20613.66|20698.58|20618.58|20698.58|20618.58|20693.66|20613.66|10
1739432390000|2025-02-13 07:39:50|20698.89|20618.89|20699.02|20619.02|20699.28|20619.28|20698.85|20618.85|10
1739432400000|2025-02-13 07:40:00|20699.24|20619.24|20700.37|20620.37|20700.37|20620.37|20697.97|20617.97|10
1739432410000|2025-02-13 07:40:10|20700.28|20620.28|20703.77|20623.77|20703.77|20623.77|20700.27|20620.27|10
1739432420000|2025-02-13 07:40:20|20703.87|20623.87|20703.42|20623.42|20704.52|20624.52|20703.42|20623.42|10
1739432430000|2025-02-13 07:40:30|20703.2|20623.2|20702.65|20622.65|20703.2|20623.2|20702.65|20622.65|10
1739432440000|2025-02-13 07:40:40|20702.01|20622.01|20701.17|20621.17|20702.01|20622.01|20701.08|20621.08|8
1739432450000|2025-02-13 07:40:50|20701.14|20621.14|20700.52|20620.52|20701.44|20621.44|20700.5|20620.5|9
1739432460000|2025-02-13 07:41:00|20700.31|20620.31|20699.63|20619.63|20700.31|20620.31|20699.55|20619.55|10
1739432470000|2025-02-13 07:41:10|20699.44|20619.44|20700.58|20620.58|20700.58|20620.58|20699.29|20619.29|10
1739432480000|2025-02-13 07:41:20|20700.78|20620.78|20698.9|20618.9|20700.79|20620.79|20698.9|20618.9|9
1739432490000|2025-02-13 07:41:30|20700.15|20620.15|20701.63|20621.63|20701.63|20621.63|20700.15|20620.15|10
1739432500000|2025-02-13 07:41:40|20702.24|20622.24|20701.78|20621.78|20702.39|20622.39|20701.76|20621.76|9
1739432510000|2025-02-13 07:41:50|20701.77|20621.77|20700.31|20620.31|20701.77|20621.77|20699.93|20619.93|10
1739432520000|2025-02-13 07:42:00|20700.76|20620.76|20697.62|20617.62|20700.76|20620.76|20697.62|20617.62|10
1739432530000|2025-02-13 07:42:10|20697.81|20617.81|20696.39|20616.39|20697.81|20617.81|20696.39|20616.39|9
1739432540000|2025-02-13 07:42:20|20697.29|20617.29|20700.83|20620.83|20700.83|20620.83|20697.08|20617.08|10
1739432550000|2025-02-13 07:42:30|20700.43|20620.43|20702.85|20622.85|20702.93|20622.93|20700.43|20620.43|10
1739432560000|2025-02-13 07:42:40|20702.34|20622.34|20702.6|20622.6|20702.6|20622.6|20702.09|20622.09|9
1739432570000|2025-02-13 07:42:50|20702.73|20622.73|20702.59|20622.59|20703.01|20623.01|20702.59|20622.59|10
1739432580000|2025-02-13 07:43:00|20702.64|20622.64|20702.74|20622.74|20702.74|20622.74|20701.89|20621.89|10
1739432590000|2025-02-13 07:43:10|20703.46|20623.46|20703.91|20623.91|20703.91|20623.91|20703.46|20623.46|9
1739432600000|2025-02-13 07:43:20|20703.94|20623.94|20706.1|20626.1|20706.1|20626.1|20703.94|20623.94|9
1739432610000|2025-02-13 07:43:30|20706.12|20626.12|20707.1|20627.1|20707.12|20627.12|20706.12|20626.12|9
1739432620000|2025-02-13 07:43:40|20707.07|20627.07|20706.95|20626.95|20707.1|20627.1|20706.93|20626.93|8
1739432630000|2025-02-13 07:43:50|20706.96|20626.96|20704.38|20624.38|20706.96|20626.96|20704.24|20624.24|9
1739432640000|2025-02-13 07:44:00|20704.39|20624.39|20703.56|20623.56|20704.44|20624.44|20703.23|20623.23|10
1739432650000|2025-02-13 07:44:10|20703.51|20623.51|20705.75|20625.75|20705.75|20625.75|20703.51|20623.51|8
1739432660000|2025-02-13 07:44:20|20705.91|20625.91|20705.98|20625.98|20706.07|20626.07|20705.69|20625.69|9
1739432670000|2025-02-13 07:44:30|20705.88|20625.88|20708.73|20628.73|20708.73|20628.73|20705.88|20625.88|10
1739432680000|2025-02-13 07:44:40|20708.69|20628.69|20708.28|20628.28|20708.69|20628.69|20708.28|20628.28|9
1739432690000|2025-02-13 07:44:50|20708.21|20628.21|20705.96|20625.96|20708.21|20628.21|20705.9|20625.9|10
1739432700000|2025-02-13 07:45:00|20706.09|20626.09|20707.03|20627.03|20707.13|20627.13|20706.09|20626.09|10
1739432710000|2025-02-13 07:45:10|20705.7|20625.7|20704.51|20624.51|20705.7|20625.7|20704.22|20624.22|10
1739432720000|2025-02-13 07:45:20|20704.48|20624.48|20707.7|20627.7|20707.7|20627.7|20704.48|20624.48|10
1739432730000|2025-02-13 07:45:30|20707.72|20627.72|20707.02|20627.02|20707.72|20627.72|20707.02|20627.02|9
1739432740000|2025-02-13 07:45:40|20706.99|20626.99|20704.79|20624.79|20706.99|20626.99|20704.73|20624.73|9
1739432750000|2025-02-13 07:45:50|20704.81|20624.81|20703.4|20623.4|20704.81|20624.81|20703.4|20623.4|10
1739432760000|2025-02-13 07:46:00|20703.81|20623.81|20703.72|20623.72|20704.08|20624.08|20703.64|20623.64|10
1739432770000|2025-02-13 07:46:10|20703.75|20623.75|20704.7|20624.7|20705.05|20625.05|20703.75|20623.75|10
1739432780000|2025-02-13 07:46:20|20704.78|20624.78|20703.34|20623.34|20705.36|20625.36|20703.31|20623.31|10
1739432790000|2025-02-13 07:46:30|20703.12|20623.12|20707.4|20627.4|20707.4|20627.4|20703.12|20623.12|10
1739432800000|2025-02-13 07:46:40|20707.73|20627.73|20711.04|20631.04|20711.04|20631.04|20707.73|20627.73|10
1739432810000|2025-02-13 07:46:50|20711.07|20631.07|20712.6|20632.6|20712.6|20632.6|20710.98|20630.98|10
1739432820000|2025-02-13 07:47:00|20712.49|20632.49|20714.43|20634.43|20714.43|20634.43|20712.03|20632.03|9
1739432830000|2025-02-13 07:47:10|20714.48|20634.48|20714.24|20634.24|20715.76|20635.76|20714.24|20634.24|10
1739432840000|2025-02-13 07:47:20|20714.22|20634.22|20717.79|20637.79|20717.79|20637.79|20714.22|20634.22|10
1739432850000|2025-02-13 07:47:30|20718.01|20638.01|20720.64|20640.64|20720.65|20640.65|20718.01|20638.01|9
1739432860000|2025-02-13 07:47:40|20720.56|20640.56|20722.9|20642.9|20722.9|20642.9|20720.54|20640.54|9
1739432870000|2025-02-13 07:47:50|20722.94|20642.94|20723.36|20643.36|20723.68|20643.68|20722.85|20642.85|10
1739432880000|2025-02-13 07:48:00|20723.15|20643.15|20719.95|20639.95|20723.41|20643.41|20719.95|20639.95|10
1739432890000|2025-02-13 07:48:10|20720.05|20640.05|20719.43|20639.43|20720.4|20640.4|20718.8|20638.8|9
1739432900000|2025-02-13 07:48:20|20719.45|20639.45|20719.19|20639.19|20719.45|20639.45|20719.07|20639.07|10
1739432910000|2025-02-13 07:48:30|20718.96|20638.96|20728.57|20648.57|20728.57|20648.57|20718.85|20638.85|10
1739432920000|2025-02-13 07:48:40|20729.42|20649.42|20730.3|20650.3|20730.3|20650.3|20729.42|20649.42|9
1739432930000|2025-02-13 07:48:50|20730.4|20650.4|20729.77|20649.77|20730.47|20650.47|20729.77|20649.77|9
1739432940000|2025-02-13 07:49:00|20729.73|20649.73|20728.87|20648.87|20730.35|20650.35|20728.87|20648.87|10
1739432950000|2025-02-13 07:49:10|20728.81|20648.81|20728.84|20648.84|20728.84|20648.84|20727.58|20647.58|9
1739432960000|2025-02-13 07:49:20|20729.57|20649.57|20728.87|20648.87|20729.57|20649.57|20728.05|20648.05|9
1739432970000|2025-02-13 07:49:30|20728.88|20648.88|20731.72|20651.72|20731.72|20651.72|20728.88|20648.88|10
1739432980000|2025-02-13 07:49:40|20731.75|20651.75|20733.05|20653.05|20733.07|20653.07|20731.75|20651.75|9
1739432990000|2025-02-13 07:49:50|20732.95|20652.95|20732.89|20652.89|20732.95|20652.95|20732.75|20652.75|10
1739433000000|2025-02-13 07:50:00|20732.87|20652.87|20733.12|20653.12|20733.57|20653.57|20731.55|20651.55|10
1739433010000|2025-02-13 07:50:10|20733.24|20653.24|20730.68|20650.68|20733.24|20653.24|20730.68|20650.68|10
1739433020000|2025-02-13 07:50:20|20730.63|20650.63|20730.74|20650.74|20730.78|20650.78|20730.63|20650.63|7
1739433030000|2025-02-13 07:50:30|20730.96|20650.96|20728.7|20648.7|20730.96|20650.96|20728.7|20648.7|6
1739433040000|2025-02-13 07:50:40|20728.18|20648.18|20726.45|20646.45|20728.46|20648.46|20726.45|20646.45|10
1739433050000|2025-02-13 07:50:50|20726.24|20646.24|20724.51|20644.51|20726.33|20646.33|20724.51|20644.51|10
1739433060000|2025-02-13 07:51:00|20724.21|20644.21|20724.52|20644.52|20724.61|20644.61|20723.22|20643.22|10
1739433070000|2025-02-13 07:51:10|20724.77|20644.77|20724.52|20644.52|20724.92|20644.92|20724.1|20644.1|10
1739433080000|2025-02-13 07:51:20|20724.5|20644.5|20723.33|20643.33|20724.71|20644.71|20723.33|20643.33|10
1739433090000|2025-02-13 07:51:30|20723.49|20643.49|20719.04|20639.04|20723.9|20643.9|20719.04|20639.04|10
1739433100000|2025-02-13 07:51:40|20718.94|20638.94|20718.02|20638.02|20719.19|20639.19|20718|20638|10
1739433110000|2025-02-13 07:51:50|20717.84|20637.84|20718.01|20638.01|20718.04|20638.04|20717.84|20637.84|9
1739433120000|2025-02-13 07:52:00|20718|20638|20716.44|20636.44|20718.73|20638.73|20716.44|20636.44|10
1739433130000|2025-02-13 07:52:10|20716.4|20636.4|20715.14|20635.14|20716.4|20636.4|20715|20635|10
1739433140000|2025-02-13 07:52:20|20715.62|20635.62|20716.2|20636.2|20716.2|20636.2|20715.27|20635.27|10
1739433150000|2025-02-13 07:52:30|20716.6|20636.6|20717.23|20637.23|20717.23|20637.23|20716.41|20636.41|10
1739433160000|2025-02-13 07:52:40|20716.6|20636.6|20716.07|20636.07|20717.26|20637.26|20715.94|20635.94|10
1739433170000|2025-02-13 07:52:50|20716.02|20636.02|20715.49|20635.49|20716.09|20636.09|20715.49|20635.49|10
1739433180000|2025-02-13 07:53:00|20715.59|20635.59|20717.06|20637.06|20717.06|20637.06|20715.43|20635.43|10
1739433190000|2025-02-13 07:53:10|20717.11|20637.11|20717.81|20637.81|20717.81|20637.81|20717.11|20637.11|9
1739433200000|2025-02-13 07:53:20|20717.98|20637.98|20719.01|20639.01|20719.59|20639.59|20717.98|20637.98|10
1739433210000|2025-02-13 07:53:30|20719.1|20639.1|20719.5|20639.5|20719.62|20639.62|20719.1|20639.1|10
1739433220000|2025-02-13 07:53:40|20719.61|20639.61|20720.37|20640.37|20720.78|20640.78|20719.61|20639.61|9
1739433230000|2025-02-13 07:53:50|20720.61|20640.61|20719.63|20639.63|20720.61|20640.61|20719.63|20639.63|8
1739433240000|2025-02-13 07:54:00|20719.57|20639.57|20716.95|20636.95|20719.66|20639.66|20716.95|20636.95|10
1739433250000|2025-02-13 07:54:10|20717.01|20637.01|20715.07|20635.07|20717.01|20637.01|20715|20635|10
1739433260000|2025-02-13 07:54:20|20714.81|20634.81|20713.36|20633.36|20714.81|20634.81|20713.36|20633.36|10
1739433270000|2025-02-13 07:54:30|20713.29|20633.29|20713.13|20633.13|20713.33|20633.33|20713.13|20633.13|8
1739433280000|2025-02-13 07:54:40|20713.16|20633.16|20709.99|20629.99|20713.3|20633.3|20709.99|20629.99|9
1739433290000|2025-02-13 07:54:50|20707.89|20627.89|20706.66|20626.66|20707.89|20627.89|20706.62|20626.62|9
1739433300000|2025-02-13 07:55:00|20706.69|20626.69|20705.95|20625.95|20706.76|20626.76|20705.95|20625.95|10
1739433310000|2025-02-13 07:55:10|20705.88|20625.88|20702.15|20622.15|20705.88|20625.88|20702.15|20622.15|10
1739433320000|2025-02-13 07:55:20|20701.85|20621.85|20693.08|20613.08|20701.85|20621.85|20693.08|20613.08|10
1739433330000|2025-02-13 07:55:30|20693.06|20613.06|20692.41|20612.41|20693.06|20613.06|20692.41|20612.41|9
1739433340000|2025-02-13 07:55:40|20692.13|20612.13|20690.46|20610.46|20692.13|20612.13|20690.46|20610.46|8
1739433350000|2025-02-13 07:55:50|20690.7|20610.7|20691.36|20611.36|20691.61|20611.61|20690.7|20610.7|9
1739433360000|2025-02-13 07:56:00|20691.35|20611.35|20690.53|20610.53|20691.51|20611.51|20690.53|20610.53|10
1739433370000|2025-02-13 07:56:10|20690.47|20610.47|20686.18|20606.18|20690.47|20610.47|20686.13|20606.13|9
1739433380000|2025-02-13 07:56:20|20685.71|20605.71|20685.46|20605.46|20685.71|20605.71|20685.29|20605.29|8
1739433390000|2025-02-13 07:56:30|20686.62|20606.62|20686.54|20606.54|20687.12|20607.12|20686.54|20606.54|10
1739433400000|2025-02-13 07:56:40|20686.67|20606.67|20686.84|20606.84|20687.33|20607.33|20686.67|20606.67|10
1739433410000|2025-02-13 07:56:50|20687|20607|20688.97|20608.97|20688.97|20608.97|20686.94|20606.94|9
1739433420000|2025-02-13 07:57:00|20689.29|20609.29|20689.1|20609.1|20689.61|20609.61|20689.1|20609.1|10
1739433430000|2025-02-13 07:57:10|20689.15|20609.15|20689.31|20609.31|20689.33|20609.33|20689.15|20609.15|9
1739433440000|2025-02-13 07:57:20|20689.34|20609.34|20693.06|20613.06|20693.06|20613.06|20689.31|20609.31|10
1739433450000|2025-02-13 07:57:30|20693.62|20613.62|20686.31|20606.31|20693.69|20613.69|20686.31|20606.31|10
1739433460000|2025-02-13 07:57:40|20685.8|20605.8|20681.98|20601.98|20685.8|20605.8|20681.98|20601.98|10
1739433470000|2025-02-13 07:57:50|20680.85|20600.85|20679.1|20599.1|20680.85|20600.85|20678.95|20598.95|9
1739433480000|2025-02-13 07:58:00|20679.33|20599.33|20679.63|20599.63|20679.63|20599.63|20679.13|20599.13|9
1739433490000|2025-02-13 07:58:10|20679.54|20599.54|20679.44|20599.44|20679.62|20599.62|20679.44|20599.44|9
1739433500000|2025-02-13 07:58:20|20679.46|20599.46|20679.44|20599.44|20679.46|20599.46|20679.18|20599.18|7
1739433510000|2025-02-13 07:58:30|20678.49|20598.49|20677.99|20597.99|20678.57|20598.57|20677.79|20597.79|10
1739433520000|2025-02-13 07:58:40|20678.12|20598.12|20677.86|20597.86|20678.12|20598.12|20677.75|20597.75|8
1739433530000|2025-02-13 07:58:50|20677.88|20597.88|20677.95|20597.95|20678.32|20598.32|20677.87|20597.87|10
1739433540000|2025-02-13 07:59:00|20677.99|20597.99|20678.49|20598.49|20678.58|20598.58|20677.99|20597.99|10
1739433550000|2025-02-13 07:59:10|20678.5|20598.5|20677.36|20597.36|20679.18|20599.18|20676.48|20596.48|9
1739433560000|2025-02-13 07:59:20|20677.35|20597.35|20677.3|20597.3|20677.44|20597.44|20677.11|20597.11|7
1739433570000|2025-02-13 07:59:30|20677.34|20597.34|20680.07|20600.07|20680.07|20600.07|20677.32|20597.32|10
1739433580000|2025-02-13 07:59:40|20680.14|20600.14|20679.65|20599.65|20680.29|20600.29|20679.47|20599.47|10
1739433590000|2025-02-13 07:59:50|20679.61|20599.61|20680.38|20600.38|20680.38|20600.38|20679.48|20599.48|8
1739433600000|2025-02-13 08:00:00|20680.55|20600.55|20679.65|20599.65|20680.66|20600.66|20678.6|20598.6|10
1739433610000|2025-02-13 08:00:10|20679.84|20599.84|20679.76|20599.76|20680.42|20600.42|20679.59|20599.59|10
1739433620000|2025-02-13 08:00:20|20679.34|20599.34|20676.65|20596.65|20679.34|20599.34|20676.32|20596.32|10
1739433630000|2025-02-13 08:00:30|20676.81|20596.81|20674.33|20594.33|20677.09|20597.09|20674.33|20594.33|10
1739433640000|2025-02-13 08:00:40|20674.58|20594.58|20675.52|20595.52|20675.52|20595.52|20674.58|20594.58|10
1739433650000|2025-02-13 08:00:50|20675.5|20595.5|20676.1|20596.1|20676.37|20596.37|20674.62|20594.62|10
1739433660000|2025-02-13 08:01:00|20675.89|20595.89|20676.3|20596.3|20676.3|20596.3|20675.06|20595.06|9
1739433670000|2025-02-13 08:01:10|20676.27|20596.27|20675.84|20595.84|20676.89|20596.89|20675.84|20595.84|10
1739433680000|2025-02-13 08:01:20|20675.74|20595.74|20675.07|20595.07|20675.98|20595.98|20675.07|20595.07|9
1739433690000|2025-02-13 08:01:30|20675.06|20595.06|20673.48|20593.48|20675.69|20595.69|20673.48|20593.48|8
1739433700000|2025-02-13 08:01:40|20673.2|20593.2|20672.24|20592.24|20673.34|20593.34|20672.03|20592.03|10
1739433710000|2025-02-13 08:01:50|20672.18|20592.18|20671.78|20591.78|20672.21|20592.21|20671.61|20591.61|9
1739433720000|2025-02-13 08:02:00|20671.61|20591.61|20674.33|20594.33|20674.42|20594.42|20671.53|20591.53|10
1739433730000|2025-02-13 08:02:10|20674.26|20594.26|20673.2|20593.2|20674.26|20594.26|20673.2|20593.2|10
1739433740000|2025-02-13 08:02:20|20673.56|20593.56|20671.33|20591.33|20673.56|20593.56|20671.23|20591.23|10
1739433750000|2025-02-13 08:02:30|20671.3|20591.3|20671.18|20591.18|20671.38|20591.38|20670.95|20590.95|9
1739433760000|2025-02-13 08:02:40|20671.27|20591.27|20674.37|20594.37|20674.37|20594.37|20671.27|20591.27|10
1739433770000|2025-02-13 08:02:50|20673.67|20593.67|20676.61|20596.61|20676.61|20596.61|20673.67|20593.67|10
1739433780000|2025-02-13 08:03:00|20676.8|20596.8|20678.56|20598.56|20678.56|20598.56|20676.71|20596.71|10
1739433790000|2025-02-13 08:03:10|20677.72|20597.72|20680.58|20600.58|20680.58|20600.58|20677.72|20597.72|10
1739433800000|2025-02-13 08:03:20|20680.87|20600.87|20681.65|20601.65|20681.99|20601.99|20680.87|20600.87|10
1739433810000|2025-02-13 08:03:30|20681.84|20601.84|20682.85|20602.85|20682.85|20602.85|20679.5|20599.5|10
1739433820000|2025-02-13 08:03:40|20683.15|20603.15|20685.85|20605.85|20685.85|20605.85|20683.15|20603.15|10
1739433830000|2025-02-13 08:03:50|20685.6|20605.6|20685.33|20605.33|20686.25|20606.25|20685.33|20605.33|9
1739433840000|2025-02-13 08:04:00|20685.92|20605.92|20685.44|20605.44|20685.92|20605.92|20685.4|20605.4|10
1739433850000|2025-02-13 08:04:10|20685.41|20605.41|20686.33|20606.33|20686.33|20606.33|20685.41|20605.41|9
1739433860000|2025-02-13 08:04:20|20686.63|20606.63|20686.77|20606.77|20686.99|20606.99|20686.63|20606.63|10
1739433870000|2025-02-13 08:04:30|20686.83|20606.83|20689.42|20609.42|20689.42|20609.42|20686.83|20606.83|9
1739433880000|2025-02-13 08:04:40|20689.81|20609.81|20690.9|20610.9|20690.9|20610.9|20689.81|20609.81|8
1739433890000|2025-02-13 08:04:50|20692.33|20612.33|20693.58|20613.58|20693.58|20613.58|20692.33|20612.33|10
1739433900000|2025-02-13 08:05:00|20693.8|20613.8|20693.62|20613.62|20693.8|20613.8|20692.01|20612.01|10
1739433910000|2025-02-13 08:05:10|20693.68|20613.68|20695.18|20615.18|20697.05|20617.05|20693.68|20613.68|10
1739433920000|2025-02-13 08:05:20|20694.75|20614.75|20696.44|20616.44|20696.44|20616.44|20694.75|20614.75|9
1739433930000|2025-02-13 08:05:30|20696.69|20616.69|20701.02|20621.02|20701.02|20621.02|20696.69|20616.69|9
1739433940000|2025-02-13 08:05:40|20701.51|20621.51|20702.59|20622.59|20702.61|20622.61|20701.51|20621.51|10
1739433950000|2025-02-13 08:05:50|20702.63|20622.63|20701.41|20621.41|20703.44|20623.44|20701.41|20621.41|9
1739433960000|2025-02-13 08:06:00|20700.26|20620.26|20697.99|20617.99|20700.26|20620.26|20697.44|20617.44|10
1739433970000|2025-02-13 08:06:10|20697.98|20617.98|20696.39|20616.39|20698.07|20618.07|20696.39|20616.39|10
1739433980000|2025-02-13 08:06:20|20696.6|20616.6|20697.18|20617.18|20697.18|20617.18|20696.53|20616.53|9
1739433990000|2025-02-13 08:06:30|20697.36|20617.36|20696.63|20616.63|20698.47|20618.47|20696.63|20616.63|9
1739434000000|2025-02-13 08:06:40|20697.22|20617.22|20696.02|20616.02|20697.29|20617.29|20696.02|20616.02|10
1739434010000|2025-02-13 08:06:50|20696.03|20616.03|20693.87|20613.87|20696.03|20616.03|20693.87|20613.87|10
1739434020000|2025-02-13 08:07:00|20694.01|20614.01|20694.12|20614.12|20694.41|20614.41|20694.01|20614.01|9
1739434030000|2025-02-13 08:07:10|20693.88|20613.88|20694.6|20614.6|20695.66|20615.66|20693.75|20613.75|10
1739434040000|2025-02-13 08:07:20|20694.47|20614.47|20695.36|20615.36|20695.36|20615.36|20694.47|20614.47|10
1739434050000|2025-02-13 08:07:30|20695.4|20615.4|20693.26|20613.26|20695.65|20615.65|20693.26|20613.26|9
1739434060000|2025-02-13 08:07:40|20693.06|20613.06|20692.02|20612.02|20693.36|20613.36|20691.52|20611.52|10
1739434070000|2025-02-13 08:07:50|20691.67|20611.67|20692.23|20612.23|20692.23|20612.23|20691.02|20611.02|9
1739434080000|2025-02-13 08:08:00|20692.8|20612.8|20693.18|20613.18|20694.26|20614.26|20692.8|20612.8|9
1739434090000|2025-02-13 08:08:10|20693.26|20613.26|20696.28|20616.28|20696.28|20616.28|20693.26|20613.26|10
1739434100000|2025-02-13 08:08:20|20696.94|20616.94|20693.51|20613.51|20697.46|20617.46|20693.51|20613.51|10
1739434110000|2025-02-13 08:08:30|20693.26|20613.26|20688.59|20608.59|20693.26|20613.26|20688.57|20608.57|10
1739434120000|2025-02-13 08:08:40|20688.32|20608.32|20688.64|20608.64|20689.08|20609.08|20688.32|20608.32|10
1739434130000|2025-02-13 08:08:50|20688.74|20608.74|20686.24|20606.24|20688.85|20608.85|20686.07|20606.07|10
1739434140000|2025-02-13 08:09:00|20685.99|20605.99|20686.64|20606.64|20686.64|20606.64|20685.9|20605.9|10
1739434150000|2025-02-13 08:09:10|20687.11|20607.11|20684.99|20604.99|20687.32|20607.32|20684.99|20604.99|10
1739434160000|2025-02-13 08:09:20|20684.2|20604.2|20685.52|20605.52|20685.52|20605.52|20683.78|20603.78|10
1739434170000|2025-02-13 08:09:30|20686.1|20606.1|20684.62|20604.62|20686.24|20606.24|20684.62|20604.62|10
1739434180000|2025-02-13 08:09:40|20683.78|20603.78|20684.68|20604.68|20684.68|20604.68|20683.72|20603.72|9
1739434190000|2025-02-13 08:09:50|20685.07|20605.07|20685.96|20605.96|20686.39|20606.39|20685.07|20605.07|10
1739434200000|2025-02-13 08:10:00|20686.01|20606.01|20681.76|20601.76|20686.5|20606.5|20681.74|20601.74|10
1739434210000|2025-02-13 08:10:10|20681.12|20601.12|20673.72|20593.72|20681.12|20601.12|20673.72|20593.72|10
1739434220000|2025-02-13 08:10:20|20671.34|20591.34|20669.17|20589.17|20671.36|20591.36|20668.95|20588.95|9
1739434230000|2025-02-13 08:10:30|20669.11|20589.11|20671.15|20591.15|20671.15|20591.15|20669.11|20589.11|9
1739434240000|2025-02-13 08:10:40|20671.2|20591.2|20671.29|20591.29|20671.72|20591.72|20671.2|20591.2|9
1739434250000|2025-02-13 08:10:50|20671.46|20591.46|20665.96|20585.96|20671.49|20591.49|20665.41|20585.41|10
1739434260000|2025-02-13 08:11:00|20665.35|20585.35|20665.8|20585.8|20665.8|20585.8|20663.43|20583.43|10
1739434270000|2025-02-13 08:11:10|20665.98|20585.98|20666.69|20586.69|20666.99|20586.99|20665.98|20585.98|10
1739434280000|2025-02-13 08:11:20|20666.67|20586.67|20665.66|20585.66|20667.08|20587.08|20665.66|20585.66|10
1739434290000|2025-02-13 08:11:30|20665.81|20585.81|20663.12|20583.12|20665.81|20585.81|20662.89|20582.89|9
1739434300000|2025-02-13 08:11:40|20663.35|20583.35|20662.15|20582.15|20664.25|20584.25|20662.15|20582.15|10
1739434310000|2025-02-13 08:11:50|20662.07|20582.07|20660.36|20580.36|20662.07|20582.07|20660.36|20580.36|8
1739434320000|2025-02-13 08:12:00|20660.21|20580.21|20660.75|20580.75|20660.75|20580.75|20660.02|20580.02|7
1739434330000|2025-02-13 08:12:10|20660.59|20580.59|20660.23|20580.23|20660.91|20580.91|20660.23|20580.23|10
1739434340000|2025-02-13 08:12:20|20659.28|20579.28|20659.05|20579.05|20659.94|20579.94|20658.15|20578.15|10
1739434350000|2025-02-13 08:12:30|20659.14|20579.14|20659.12|20579.12|20659.58|20579.58|20659.12|20579.12|10
1739434360000|2025-02-13 08:12:40|20658.52|20578.52|20657.99|20577.99|20658.57|20578.57|20657.99|20577.99|10
1739434370000|2025-02-13 08:12:50|20658.02|20578.02|20657.89|20577.89|20658.08|20578.08|20657.21|20577.21|9
1739434380000|2025-02-13 08:13:00|20658.49|20578.49|20659.41|20579.41|20659.65|20579.65|20658.49|20578.49|9
1739434390000|2025-02-13 08:13:10|20659.49|20579.49|20660.54|20580.54|20660.82|20580.82|20659.49|20579.49|10
1739434400000|2025-02-13 08:13:20|20661.2|20581.2|20663.76|20583.76|20663.76|20583.76|20661.2|20581.2|10
1739434410000|2025-02-13 08:13:30|20663.87|20583.87|20665.66|20585.66|20666.23|20586.23|20663.87|20583.87|10
1739434420000|2025-02-13 08:13:40|20665.72|20585.72|20666.4|20586.4|20666.41|20586.41|20665.57|20585.57|10
1739434430000|2025-02-13 08:13:50|20666.39|20586.39|20669.09|20589.09|20669.1|20589.1|20666.39|20586.39|10
1739434440000|2025-02-13 08:14:00|20668.96|20588.96|20663.26|20583.26|20668.96|20588.96|20663.26|20583.26|10
1739434450000|2025-02-13 08:14:10|20663.16|20583.16|20658.71|20578.71|20663.42|20583.42|20658.71|20578.71|10
1739434460000|2025-02-13 08:14:20|20658.17|20578.17|20656.49|20576.49|20658.17|20578.17|20656.49|20576.49|9
1739434470000|2025-02-13 08:14:30|20655.81|20575.81|20655.39|20575.39|20655.82|20575.82|20653.9|20573.9|10
1739434480000|2025-02-13 08:14:40|20655.33|20575.33|20654.44|20574.44|20655.33|20575.33|20654.44|20574.44|10
1739434490000|2025-02-13 08:14:50|20654.39|20574.39|20653.02|20573.02|20654.39|20574.39|20652.79|20572.79|10
1739434500000|2025-02-13 08:15:00|20652.85|20572.85|20647.73|20567.73|20653.57|20573.57|20647.73|20567.73|10
1739434510000|2025-02-13 08:15:10|20646.18|20566.18|20639.12|20559.12|20646.18|20566.18|20639.12|20559.12|10
1739434520000|2025-02-13 08:15:20|20638.01|20558.01|20632.5|20552.5|20638.01|20558.01|20632.5|20552.5|10
1739434530000|2025-02-13 08:15:30|20631.67|20551.67|20626.31|20546.31|20631.67|20551.67|20626.31|20546.31|10
1739434540000|2025-02-13 08:15:40|20624.51|20544.51|20623.07|20543.07|20624.55|20544.55|20622.69|20542.69|9
1739434550000|2025-02-13 08:15:50|20623|20543|20616.64|20536.64|20623|20543|20616.64|20536.64|10
1739434560000|2025-02-13 08:16:00|20615.35|20535.35|20586.74|20506.74|20615.35|20535.35|20586.74|20506.74|10
1739434570000|2025-02-13 08:16:10|20585.59|20505.59|20583.83|20503.83|20585.71|20505.71|20582.18|20502.18|10
1739434580000|2025-02-13 08:16:20|20584.49|20504.49|20580.47|20500.47|20584.49|20504.49|20580.47|20500.47|10
1739434590000|2025-02-13 08:16:30|20581.02|20501.02|20585.19|20505.19|20585.47|20505.47|20580.49|20500.49|10
1739434600000|2025-02-13 08:16:40|20586.04|20506.04|20589.51|20509.51|20590.64|20510.64|20586.04|20506.04|10
1739434610000|2025-02-13 08:16:50|20591.53|20511.53|20599.6|20519.6|20599.6|20519.6|20591.53|20511.53|10
1739434620000|2025-02-13 08:17:00|20599.16|20519.16|20597.12|20517.12|20599.79|20519.79|20597.12|20517.12|10
1739434630000|2025-02-13 08:17:10|20598.85|20518.85|20606.75|20526.75|20606.75|20526.75|20598.85|20518.85|10
1739434640000|2025-02-13 08:17:20|20607.27|20527.27|20611.45|20531.45|20613.66|20533.66|20607.27|20527.27|10
1739434650000|2025-02-13 08:17:30|20611.34|20531.34|20610.02|20530.02|20612.24|20532.24|20609.65|20529.65|10
1739434660000|2025-02-13 08:17:40|20610.26|20530.26|20614.15|20534.15|20614.31|20534.31|20610.26|20530.26|10
1739434670000|2025-02-13 08:17:50|20614.48|20534.48|20621.87|20541.87|20621.87|20541.87|20614.13|20534.13|10
1739434680000|2025-02-13 08:18:00|20621.38|20541.38|20628.12|20548.12|20628.12|20548.12|20620.8|20540.8|10
1739434690000|2025-02-13 08:18:10|20628.23|20548.23|20638.13|20558.13|20638.15|20558.15|20628.23|20548.23|10
1739434700000|2025-02-13 08:18:20|20638.21|20558.21|20637.16|20557.16|20638.21|20558.21|20635.34|20555.34|9
1739434710000|2025-02-13 08:18:30|20638.16|20558.16|20638.95|20558.95|20638.95|20558.95|20635.58|20555.58|10
1739434720000|2025-02-13 08:18:40|20638.91|20558.91|20640.15|20560.15|20640.48|20560.48|20638.91|20558.91|10
1739434730000|2025-02-13 08:18:50|20640.53|20560.53|20642.66|20562.66|20642.66|20562.66|20640.4|20560.4|10
1739434740000|2025-02-13 08:19:00|20643.27|20563.27|20642.78|20562.78|20643.27|20563.27|20642.78|20562.78|10
1739434750000|2025-02-13 08:19:10|20642.88|20562.88|20640.84|20560.84|20642.88|20562.88|20640.03|20560.03|9
1739434760000|2025-02-13 08:19:20|20640.1|20560.1|20645.45|20565.45|20645.45|20565.45|20639.68|20559.68|10
1739434770000|2025-02-13 08:19:30|20645.81|20565.81|20643.3|20563.3|20646.52|20566.52|20643.3|20563.3|10
1739434780000|2025-02-13 08:19:40|20643.53|20563.53|20641.3|20561.3|20643.55|20563.55|20641.3|20561.3|10
1739434790000|2025-02-13 08:19:50|20640.14|20560.14|20638.01|20558.01|20640.14|20560.14|20637.83|20557.83|10
1739434800000|2025-02-13 08:20:00|20637.56|20557.56|20634.71|20554.71|20637.56|20557.56|20633.6|20553.6|10
1739434810000|2025-02-13 08:20:10|20635.78|20555.78|20635.12|20555.12|20636.36|20556.36|20635.12|20555.12|10
1739434820000|2025-02-13 08:20:20|20635.49|20555.49|20635.28|20555.28|20636.44|20556.44|20634.54|20554.54|10
1739434830000|2025-02-13 08:20:30|20635.77|20555.77|20636.25|20556.25|20636.75|20556.75|20635.77|20555.77|10
1739434840000|2025-02-13 08:20:40|20632.08|20552.08|20626.04|20546.04|20632.08|20552.08|20626.04|20546.04|10
1739434850000|2025-02-13 08:20:50|20628.99|20548.99|20626.04|20546.04|20628.99|20548.99|20626.02|20546.02|10
1739434860000|2025-02-13 08:21:00|20626.07|20546.07|20623.48|20543.48|20626.07|20546.07|20623.31|20543.31|10
1739434870000|2025-02-13 08:21:10|20623.35|20543.35|20622.02|20542.02|20623.45|20543.45|20622.02|20542.02|10
1739434880000|2025-02-13 08:21:20|20621.7|20541.7|20617.54|20537.54|20621.87|20541.87|20617.54|20537.54|10
1739434890000|2025-02-13 08:21:30|20617.49|20537.49|20614.87|20534.87|20617.53|20537.53|20614.45|20534.45|10
1739434900000|2025-02-13 08:21:40|20614.98|20534.98|20613.44|20533.44|20614.98|20534.98|20611.58|20531.58|10
1739434910000|2025-02-13 08:21:50|20613.28|20533.28|20613.86|20533.86|20614.06|20534.06|20613.28|20533.28|8
1739434920000|2025-02-13 08:22:00|20613.94|20533.94|20618.42|20538.42|20618.6|20538.6|20613.79|20533.79|10
1739434930000|2025-02-13 08:22:10|20618.27|20538.27|20619.54|20539.54|20619.54|20539.54|20617.55|20537.55|10
1739434940000|2025-02-13 08:22:20|20619.73|20539.73|20617.01|20537.01|20619.89|20539.89|20616.45|20536.45|8
1739434950000|2025-02-13 08:22:30|20617.39|20537.39|20617.43|20537.43|20618.34|20538.34|20617.38|20537.38|10
1739434960000|2025-02-13 08:22:40|20617.21|20537.21|20613.39|20533.39|20617.21|20537.21|20613.39|20533.39|10
1739434970000|2025-02-13 08:22:50|20613.1|20533.1|20607.85|20527.85|20613.1|20533.1|20607.85|20527.85|10
1739434980000|2025-02-13 08:23:00|20606.69|20526.69|20594.57|20514.57|20606.69|20526.69|20594.57|20514.57|10
1739434990000|2025-02-13 08:23:10|20594.12|20514.12|20590.48|20510.48|20594.12|20514.12|20590.48|20510.48|10
1739435000000|2025-02-13 08:23:20|20589.36|20509.36|20590.14|20510.14|20590.14|20510.14|20588.98|20508.98|10
1739435010000|2025-02-13 08:23:30|20590.34|20510.34|20590.31|20510.31|20591.3|20511.3|20590.15|20510.15|10
1739435020000|2025-02-13 08:23:40|20590.94|20510.94|20592.58|20512.58|20592.68|20512.68|20590.94|20510.94|9
1739435030000|2025-02-13 08:23:50|20592.73|20512.73|20594.03|20514.03|20596.34|20516.34|20592.73|20512.73|10
1739435040000|2025-02-13 08:24:00|20593.95|20513.95|20594.62|20514.62|20595.86|20515.86|20593.95|20513.95|10
1739435050000|2025-02-13 08:24:10|20594.94|20514.94|20598.28|20518.28|20598.28|20518.28|20594.33|20514.33|10
1739435060000|2025-02-13 08:24:20|20598.21|20518.21|20596.36|20516.36|20598.21|20518.21|20596.03|20516.03|10
1739435070000|2025-02-13 08:24:30|20595.92|20515.92|20598|20518|20598|20518|20595.62|20515.62|10
1739435080000|2025-02-13 08:24:40|20597.38|20517.38|20593.24|20513.24|20597.45|20517.45|20592.44|20512.44|10
1739435090000|2025-02-13 08:24:50|20592.74|20512.74|20595.52|20515.52|20595.52|20515.52|20592.72|20512.72|10
1739435100000|2025-02-13 08:25:00|20596.19|20516.19|20595.56|20515.56|20597.11|20517.11|20595.56|20515.56|10
1739435110000|2025-02-13 08:25:10|20595.33|20515.33|20595.93|20515.93|20596.33|20516.33|20595.29|20515.29|10
1739435120000|2025-02-13 08:25:20|20595.92|20515.92|20596.54|20516.54|20596.67|20516.67|20595.49|20515.49|10
1739435130000|2025-02-13 08:25:30|20596.6|20516.6|20598.62|20518.62|20598.62|20518.62|20596.6|20516.6|9
1739435140000|2025-02-13 08:25:40|20598.73|20518.73|20598.54|20518.54|20600.58|20520.58|20597.96|20517.96|10
1739435150000|2025-02-13 08:25:50|20598.43|20518.43|20598.89|20518.89|20599.37|20519.37|20598.11|20518.11|10
1739435160000|2025-02-13 08:26:00|20598.3|20518.3|20595.22|20515.22|20598.3|20518.3|20595.13|20515.13|10
1739435170000|2025-02-13 08:26:10|20595.05|20515.05|20598.54|20518.54|20598.59|20518.59|20595.05|20515.05|10
1739435180000|2025-02-13 08:26:20|20598.44|20518.44|20600.3|20520.3|20600.3|20520.3|20598.35|20518.35|9
1739435190000|2025-02-13 08:26:30|20601.56|20521.56|20602.65|20522.65|20602.65|20522.65|20601|20521|10
1739435200000|2025-02-13 08:26:40|20602.75|20522.75|20602.71|20522.71|20602.97|20522.97|20602.69|20522.69|7
1739435210000|2025-02-13 08:26:50|20602.54|20522.54|20608.39|20528.39|20608.39|20528.39|20602.54|20522.54|10
1739435220000|2025-02-13 08:27:00|20608.59|20528.59|20609.96|20529.96|20610.17|20530.17|20608.59|20528.59|10
1739435230000|2025-02-13 08:27:10|20609.98|20529.98|20612.2|20532.2|20612.2|20532.2|20608.35|20528.35|10
1739435240000|2025-02-13 08:27:20|20612.31|20532.31|20616.06|20536.06|20616.06|20536.06|20612.31|20532.31|10
1739435250000|2025-02-13 08:27:30|20617.15|20537.15|20622.08|20542.08|20622.59|20542.59|20617.15|20537.15|9
1739435260000|2025-02-13 08:27:40|20621.96|20541.96|20621.4|20541.4|20622.2|20542.2|20620.65|20540.65|10
1739435270000|2025-02-13 08:27:50|20621.8|20541.8|20623.78|20543.78|20623.78|20543.78|20621.8|20541.8|10
1739435280000|2025-02-13 08:28:00|20623.83|20543.83|20625.38|20545.38|20625.38|20545.38|20623.79|20543.79|10
1739435290000|2025-02-13 08:28:10|20625.89|20545.89|20630.71|20550.71|20630.71|20550.71|20625.89|20545.89|10
1739435300000|2025-02-13 08:28:20|20634.21|20554.21|20634.7|20554.7|20634.7|20554.7|20634.21|20554.21|10
1739435310000|2025-02-13 08:28:30|20634.26|20554.26|20633.95|20553.95|20634.26|20554.26|20633.38|20553.38|10
1739435320000|2025-02-13 08:28:40|20633.64|20553.64|20633.56|20553.56|20634.29|20554.29|20633.17|20553.17|10
1739435330000|2025-02-13 08:28:50|20633.85|20553.85|20633.83|20553.83|20634.05|20554.05|20633.8|20553.8|9
1739435340000|2025-02-13 08:29:00|20634.27|20554.27|20633.67|20553.67|20634.37|20554.37|20633.67|20553.67|10
1739435350000|2025-02-13 08:29:10|20632.77|20552.77|20634.44|20554.44|20634.44|20554.44|20632.77|20552.77|9
1739435360000|2025-02-13 08:29:20|20634.41|20554.41|20634.01|20554.01|20634.49|20554.49|20633.8|20553.8|9
1739435370000|2025-02-13 08:29:30|20634.29|20554.29|20632.42|20552.42|20634.82|20554.82|20632.04|20552.04|10
1739435380000|2025-02-13 08:29:40|20632.57|20552.57|20637.12|20557.12|20637.12|20557.12|20632.57|20552.57|10
1739435390000|2025-02-13 08:29:50|20637.1|20557.1|20639.34|20559.34|20639.34|20559.34|20636.17|20556.17|9
1739435400000|2025-02-13 08:30:00|20639.19|20559.19|20645.12|20565.12|20647.82|20567.82|20639.19|20559.19|10
1739435410000|2025-02-13 08:30:10|20645.29|20565.29|20644.7|20564.7|20645.38|20565.38|20644.68|20564.68|10
1739435420000|2025-02-13 08:30:20|20643.71|20563.71|20642.01|20562.01|20643.71|20563.71|20641.67|20561.67|9
1739435430000|2025-02-13 08:30:30|20642.46|20562.46|20642.53|20562.53|20643.8|20563.8|20640.51|20560.51|10
1739435440000|2025-02-13 08:30:40|20642.18|20562.18|20643.3|20563.3|20643.34|20563.34|20641.24|20561.24|10
1739435450000|2025-02-13 08:30:50|20643.4|20563.4|20644.67|20564.67|20644.92|20564.92|20643.4|20563.4|10
1739435460000|2025-02-13 08:31:00|20643.76|20563.76|20642.93|20562.93|20643.76|20563.76|20642.57|20562.57|10
1739435470000|2025-02-13 08:31:10|20641.5|20561.5|20640.18|20560.18|20641.64|20561.64|20639.84|20559.84|10
1739435480000|2025-02-13 08:31:20|20639.99|20559.99|20640.84|20560.84|20640.84|20560.84|20639.4|20559.4|10
1739435490000|2025-02-13 08:31:30|20640.42|20560.42|20634.65|20554.65|20640.42|20560.42|20634.65|20554.65|10
1739435500000|2025-02-13 08:31:40|20634.74|20554.74|20632.31|20552.31|20634.74|20554.74|20632.31|20552.31|10
1739435510000|2025-02-13 08:31:50|20632.34|20552.34|20630.47|20550.47|20632.38|20552.38|20630.47|20550.47|10
1739435520000|2025-02-13 08:32:00|20630.61|20550.61|20631.28|20551.28|20631.7|20551.7|20630.61|20550.61|8
1739435530000|2025-02-13 08:32:10|20630.84|20550.84|20627.61|20547.61|20630.84|20550.84|20627.61|20547.61|10
1739435540000|2025-02-13 08:32:20|20627.01|20547.01|20628|20548|20628|20548|20626.41|20546.41|10
1739435550000|2025-02-13 08:32:30|20628.29|20548.29|20632.27|20552.27|20632.99|20552.99|20628.29|20548.29|9
1739435560000|2025-02-13 08:32:40|20632.96|20552.96|20631.86|20551.86|20632.96|20552.96|20631.86|20551.86|10
1739435570000|2025-02-13 08:32:50|20631.72|20551.72|20631.49|20551.49|20632.17|20552.17|20631.41|20551.41|10
1739435580000|2025-02-13 08:33:00|20630.91|20550.91|20629.46|20549.46|20631.09|20551.09|20629.46|20549.46|10
1739435590000|2025-02-13 08:33:10|20629.02|20549.02|20629.61|20549.61|20629.64|20549.64|20626.57|20546.57|10
1739435600000|2025-02-13 08:33:20|20630.08|20550.08|20633.58|20553.58|20633.6|20553.6|20630.08|20550.08|9
1739435610000|2025-02-13 08:33:30|20633.71|20553.71|20630.8|20550.8|20634.83|20554.83|20630.8|20550.8|10
1739435620000|2025-02-13 08:33:40|20630.76|20550.76|20630.05|20550.05|20630.98|20550.98|20629.54|20549.54|10
1739435630000|2025-02-13 08:33:50|20629.85|20549.85|20627.2|20547.2|20629.85|20549.85|20627.2|20547.2|10
1739435640000|2025-02-13 08:34:00|20626.73|20546.73|20625.83|20545.83|20626.73|20546.73|20625.83|20545.83|10
1739435650000|2025-02-13 08:34:10|20625.58|20545.58|20626.63|20546.63|20626.63|20546.63|20625.37|20545.37|10
1739435660000|2025-02-13 08:34:20|20626.76|20546.76|20630.63|20550.63|20630.63|20550.63|20626.76|20546.76|10
1739435670000|2025-02-13 08:34:30|20631.84|20551.84|20631.34|20551.34|20632.38|20552.38|20631.34|20551.34|10
1739435680000|2025-02-13 08:34:40|20630.84|20550.84|20630.31|20550.31|20630.84|20550.84|20629.7|20549.7|10
1739435690000|2025-02-13 08:34:50|20630.18|20550.18|20627.97|20547.97|20630.18|20550.18|20627.97|20547.97|10
1739435700000|2025-02-13 08:35:00|20628.12|20548.12|20625.01|20545.01|20628.12|20548.12|20625.01|20545.01|10
1739435710000|2025-02-13 08:35:10|20624.62|20544.62|20623.14|20543.14|20624.62|20544.62|20623.14|20543.14|10
1739435720000|2025-02-13 08:35:20|20622.99|20542.99|20622.82|20542.82|20624.86|20544.86|20622.69|20542.69|10
1739435730000|2025-02-13 08:35:30|20622.52|20542.52|20625.78|20545.78|20625.78|20545.78|20618.61|20538.61|10
1739435740000|2025-02-13 08:35:40|20626.17|20546.17|20630.49|20550.49|20630.49|20550.49|20626.17|20546.17|10
1739435750000|2025-02-13 08:35:50|20630.54|20550.54|20630.49|20550.49|20630.63|20550.63|20630.43|20550.43|10
1739435760000|2025-02-13 08:36:00|20630.62|20550.62|20629.16|20549.16|20630.66|20550.66|20629.16|20549.16|10
1739435770000|2025-02-13 08:36:10|20628.9|20548.9|20626.07|20546.07|20628.9|20548.9|20626|20546|10
1739435780000|2025-02-13 08:36:20|20625.99|20545.99|20626.09|20546.09|20627.84|20547.84|20625.99|20545.99|10
1739435790000|2025-02-13 08:36:30|20626.03|20546.03|20629.22|20549.22|20629.22|20549.22|20625.99|20545.99|10
1739435800000|2025-02-13 08:36:40|20629.6|20549.6|20631.58|20551.58|20631.96|20551.96|20629.6|20549.6|10
1739435810000|2025-02-13 08:36:50|20631.67|20551.67|20629.59|20549.59|20631.67|20551.67|20629.1|20549.1|9
1739435820000|2025-02-13 08:37:00|20629.76|20549.76|20621.03|20541.03|20629.76|20549.76|20621.03|20541.03|10
1739435830000|2025-02-13 08:37:10|20618.6|20538.6|20614.87|20534.87|20618.6|20538.6|20614.32|20534.32|10
1739435840000|2025-02-13 08:37:20|20614.13|20534.13|20612.44|20532.44|20614.13|20534.13|20611.98|20531.98|10
1739435850000|2025-02-13 08:37:30|20610.34|20530.34|20609.87|20529.87|20610.34|20530.34|20608.47|20528.47|10
1739435860000|2025-02-13 08:37:40|20609.64|20529.64|20611.86|20531.86|20613.18|20533.18|20609.64|20529.64|9
1739435870000|2025-02-13 08:37:50|20611.83|20531.83|20605.49|20525.49|20611.83|20531.83|20605.49|20525.49|10
1739435880000|2025-02-13 08:38:00|20605.48|20525.48|20596.77|20516.77|20605.48|20525.48|20596.77|20516.77|10
1739435890000|2025-02-13 08:38:10|20597.21|20517.21|20598.69|20518.69|20599.04|20519.04|20597.21|20517.21|9
1739435900000|2025-02-13 08:38:20|20599.09|20519.09|20600.77|20520.77|20600.77|20520.77|20599.09|20519.09|10
1739435910000|2025-02-13 08:38:30|20602.29|20522.29|20603.01|20523.01|20604.5|20524.5|20602.29|20522.29|10
1739435920000|2025-02-13 08:38:40|20602.83|20522.83|20598.18|20518.18|20602.87|20522.87|20598.05|20518.05|10
1739435930000|2025-02-13 08:38:50|20597.96|20517.96|20595.44|20515.44|20597.96|20517.96|20595.44|20515.44|10
1739435940000|2025-02-13 08:39:00|20595.16|20515.16|20591.97|20511.97|20596.46|20516.46|20591.29|20511.29|10
1739435950000|2025-02-13 08:39:10|20591.05|20511.05|20591.87|20511.87|20591.87|20511.87|20590.11|20510.11|10
1739435960000|2025-02-13 08:39:20|20592.69|20512.69|20592.5|20512.5|20592.69|20512.69|20592.13|20512.13|9
1739435970000|2025-02-13 08:39:30|20592.15|20512.15|20590.74|20510.74|20593.53|20513.53|20590.74|20510.74|10
1739435980000|2025-02-13 08:39:40|20589.58|20509.58|20586.51|20506.51|20589.58|20509.58|20586.51|20506.51|10
1739435990000|2025-02-13 08:39:50|20585.94|20505.94|20581.07|20501.07|20585.94|20505.94|20581.07|20501.07|10
1739436000000|2025-02-13 08:40:00|20581.08|20501.08|20580.69|20500.69|20581.95|20501.95|20580.69|20500.69|10
1739436010000|2025-02-13 08:40:10|20580.41|20500.41|20584.79|20504.79|20584.79|20504.79|20580.22|20500.22|10
1739436020000|2025-02-13 08:40:20|20585.03|20505.03|20584.77|20504.77|20585.34|20505.34|20582.77|20502.77|10
1739436030000|2025-02-13 08:40:30|20584.84|20504.84|20586.02|20506.02|20586.46|20506.46|20584.84|20504.84|9
1739436040000|2025-02-13 08:40:40|20585.69|20505.69|20587.04|20507.04|20587.51|20507.51|20585.26|20505.26|10
1739436050000|2025-02-13 08:40:50|20587.01|20507.01|20589.78|20509.78|20589.78|20509.78|20586.81|20506.81|10
1739436060000|2025-02-13 08:41:00|20589.91|20509.91|20598.2|20518.2|20598.34|20518.34|20589.91|20509.91|10
1739436070000|2025-02-13 08:41:10|20598.46|20518.46|20595.76|20515.76|20598.99|20518.99|20595.76|20515.76|10
1739436080000|2025-02-13 08:41:20|20595.39|20515.39|20594.88|20514.88|20595.51|20515.51|20594.64|20514.64|10
1739436090000|2025-02-13 08:41:30|20595.48|20515.48|20594.12|20514.12|20597.11|20517.11|20594.12|20514.12|10
1739436100000|2025-02-13 08:41:40|20594.16|20514.16|20597.02|20517.02|20597.02|20517.02|20594.16|20514.16|9
1739436110000|2025-02-13 08:41:50|20596.7|20516.7|20595.38|20515.38|20596.7|20516.7|20595.38|20515.38|9
1739436120000|2025-02-13 08:42:00|20595.35|20515.35|20592.41|20512.41|20595.35|20515.35|20592.41|20512.41|10
1739436130000|2025-02-13 08:42:10|20591.59|20511.59|20587.54|20507.54|20591.6|20511.6|20587.54|20507.54|10
1739436140000|2025-02-13 08:42:20|20587.43|20507.43|20579.68|20499.68|20587.89|20507.89|20579.68|20499.68|10
1739436150000|2025-02-13 08:42:30|20579.26|20499.26|20575.47|20495.47|20579.26|20499.26|20575.44|20495.44|10
1739436160000|2025-02-13 08:42:40|20575.15|20495.15|20572.41|20492.41|20575.15|20495.15|20572.41|20492.41|10
1739436170000|2025-02-13 08:42:50|20572.94|20492.94|20574.14|20494.14|20574.88|20494.88|20572.94|20492.94|10
1739436180000|2025-02-13 08:43:00|20573.39|20493.39|20577.65|20497.65|20577.65|20497.65|20573.39|20493.39|10
1739436190000|2025-02-13 08:43:10|20578.88|20498.88|20576.97|20496.97|20579.05|20499.05|20576.97|20496.97|10
1739436200000|2025-02-13 08:43:20|20576.59|20496.59|20573.32|20493.32|20576.72|20496.72|20573.32|20493.32|10
1739436210000|2025-02-13 08:43:30|20573.29|20493.29|20573.66|20493.66|20573.66|20493.66|20572.32|20492.32|10
1739436220000|2025-02-13 08:43:40|20573.72|20493.72|20575.33|20495.33|20575.51|20495.51|20573.72|20493.72|10
1739436230000|2025-02-13 08:43:50|20575.43|20495.43|20574.66|20494.66|20575.56|20495.56|20574.66|20494.66|9
1739436240000|2025-02-13 08:44:00|20574.62|20494.62|20578.57|20498.57|20578.57|20498.57|20574.62|20494.62|9
1739436250000|2025-02-13 08:44:10|20578.82|20498.82|20579.94|20499.94|20580.94|20500.94|20578.82|20498.82|9
1739436260000|2025-02-13 08:44:20|20579.7|20499.7|20580.39|20500.39|20580.39|20500.39|20578.85|20498.85|10
1739436270000|2025-02-13 08:44:30|20580.34|20500.34|20578.55|20498.55|20582.29|20502.29|20578.46|20498.46|10
1739436280000|2025-02-13 08:44:40|20578.61|20498.61|20580.76|20500.76|20580.76|20500.76|20578.61|20498.61|10
1739436290000|2025-02-13 08:44:50|20581.46|20501.46|20582.31|20502.31|20582.67|20502.67|20581.31|20501.31|10
1739436300000|2025-02-13 08:45:00|20582.62|20502.62|20584.56|20504.56|20584.56|20504.56|20582.15|20502.15|10
1739436310000|2025-02-13 08:45:10|20584.62|20504.62|20586.09|20506.09|20587.72|20507.72|20584.62|20504.62|10
1739436320000|2025-02-13 08:45:20|20585.79|20505.79|20585.53|20505.53|20585.79|20505.79|20585.16|20505.16|10
1739436330000|2025-02-13 08:45:30|20585.77|20505.77|20590.41|20510.41|20590.44|20510.44|20585.77|20505.77|10
1739436340000|2025-02-13 08:45:40|20590.43|20510.43|20593.61|20513.61|20593.61|20513.61|20590.41|20510.41|10
1739436350000|2025-02-13 08:45:50|20594.31|20514.31|20589.54|20509.54|20595.33|20515.33|20589.54|20509.54|10
1739436360000|2025-02-13 08:46:00|20588.97|20508.97|20591.14|20511.14|20592.24|20512.24|20588.71|20508.71|9
1739436370000|2025-02-13 08:46:10|20590.49|20510.49|20586|20506|20590.49|20510.49|20585.89|20505.89|10
1739436380000|2025-02-13 08:46:20|20585.87|20505.87|20585.27|20505.27|20586.07|20506.07|20585.27|20505.27|10
1739436390000|2025-02-13 08:46:30|20585.14|20505.14|20590.7|20510.7|20591.76|20511.76|20585.14|20505.14|10
1739436400000|2025-02-13 08:46:40|20590.71|20510.71|20589.11|20509.11|20590.71|20510.71|20589.08|20509.08|10
1739436410000|2025-02-13 08:46:50|20589.16|20509.16|20586.26|20506.26|20589.18|20509.18|20582.99|20502.99|10
1739436420000|2025-02-13 08:47:00|20586.66|20506.66|20583.88|20503.88|20587.89|20507.89|20583.88|20503.88|10
1739436430000|2025-02-13 08:47:10|20583.98|20503.98|20583.63|20503.63|20584.67|20504.67|20583.63|20503.63|10
1739436440000|2025-02-13 08:47:20|20583.5|20503.5|20578.68|20498.68|20583.54|20503.54|20576.74|20496.74|10
1739436450000|2025-02-13 08:47:30|20579.04|20499.04|20578.48|20498.48|20580.12|20500.12|20578.48|20498.48|10
1739436460000|2025-02-13 08:47:40|20578.52|20498.52|20576.21|20496.21|20578.7|20498.7|20576.07|20496.07|10
1739436470000|2025-02-13 08:47:50|20576.64|20496.64|20574.64|20494.64|20576.64|20496.64|20574.64|20494.64|10
1739436480000|2025-02-13 08:48:00|20574|20494|20566.08|20486.08|20574|20494|20566|20486|10
1739436490000|2025-02-13 08:48:10|20565.08|20485.08|20567.4|20487.4|20567.4|20487.4|20564.54|20484.54|10
1739436500000|2025-02-13 08:48:20|20567.83|20487.83|20564.36|20484.36|20567.83|20487.83|20563.98|20483.98|10
1739436510000|2025-02-13 08:48:30|20564.29|20484.29|20558.48|20478.48|20564.29|20484.29|20558.48|20478.48|10
1739436520000|2025-02-13 08:48:40|20557.91|20477.91|20543.8|20463.8|20558.15|20478.15|20543.8|20463.8|10
1739436530000|2025-02-13 08:48:50|20543.5|20463.5|20536.82|20456.82|20543.5|20463.5|20536.72|20456.72|10
1739436540000|2025-02-13 08:49:00|20535.46|20455.46|20533.01|20453.01|20535.52|20455.52|20532.4|20452.4|10
1739436550000|2025-02-13 08:49:10|20533.1|20453.1|20536.23|20456.23|20536.23|20456.23|20532.52|20452.52|9
1739436560000|2025-02-13 08:49:20|20537.32|20457.32|20537.26|20457.26|20538.32|20458.32|20536.93|20456.93|10
1739436570000|2025-02-13 08:49:30|20536.87|20456.87|20538.46|20458.46|20538.53|20458.53|20535.94|20455.94|10
1739436580000|2025-02-13 08:49:40|20539.31|20459.31|20542.38|20462.38|20542.97|20462.97|20539.31|20459.31|10
1739436590000|2025-02-13 08:49:50|20542.31|20462.31|20544.6|20464.6|20544.6|20464.6|20542.31|20462.31|9
1739436600000|2025-02-13 08:50:00|20544.42|20464.42|20542.01|20462.01|20545.01|20465.01|20542.01|20462.01|10
1739436610000|2025-02-13 08:50:10|20541.19|20461.19|20540.45|20460.45|20542.03|20462.03|20540.43|20460.43|10
1739436620000|2025-02-13 08:50:20|20539.79|20459.79|20545.32|20465.32|20545.32|20465.32|20539.62|20459.62|10
1739436630000|2025-02-13 08:50:30|20545.56|20465.56|20544.7|20464.7|20546.82|20466.82|20544.34|20464.34|10
1739436640000|2025-02-13 08:50:40|20544.72|20464.72|20548.03|20468.03|20548.03|20468.03|20544.72|20464.72|10
1739436650000|2025-02-13 08:50:50|20552.82|20472.82|20558.46|20478.46|20558.48|20478.48|20552.82|20472.82|10
1739436660000|2025-02-13 08:51:00|20560.89|20480.89|20564.5|20484.5|20564.61|20484.61|20560.89|20480.89|9
1739436670000|2025-02-13 08:51:10|20564.59|20484.59|20570.82|20490.82|20571.05|20491.05|20564.59|20484.59|10
1739436680000|2025-02-13 08:51:20|20570.49|20490.49|20569.8|20489.8|20571.06|20491.06|20569.64|20489.64|10
1739436690000|2025-02-13 08:51:30|20569.56|20489.56|20575.73|20495.73|20575.73|20495.73|20569.56|20489.56|10
1739436700000|2025-02-13 08:51:40|20575.94|20495.94|20582.45|20502.45|20582.45|20502.45|20575.94|20495.94|10
1739436710000|2025-02-13 08:51:50|20584.08|20504.08|20584.54|20504.54|20584.86|20504.86|20584.08|20504.08|10
1739436720000|2025-02-13 08:52:00|20584.47|20504.47|20586.67|20506.67|20586.67|20506.67|20584.47|20504.47|10
1739436730000|2025-02-13 08:52:10|20586.98|20506.98|20587.53|20507.53|20587.73|20507.73|20586.31|20506.31|10
1739436740000|2025-02-13 08:52:20|20586.95|20506.95|20587.74|20507.74|20588.26|20508.26|20586.88|20506.88|10
1739436750000|2025-02-13 08:52:30|20587.7|20507.7|20589.65|20509.65|20591.46|20511.46|20587.5|20507.5|10
1739436760000|2025-02-13 08:52:40|20589.21|20509.21|20587.59|20507.59|20589.36|20509.36|20587.59|20507.59|10
1739436770000|2025-02-13 08:52:50|20587.29|20507.29|20585.85|20505.85|20587.29|20507.29|20585.2|20505.2|10
1739436780000|2025-02-13 08:53:00|20585.83|20505.83|20586.07|20506.07|20587.23|20507.23|20585.83|20505.83|9
1739436790000|2025-02-13 08:53:10|20585.36|20505.36|20581.92|20501.92|20585.36|20505.36|20581.92|20501.92|10
1739436800000|2025-02-13 08:53:20|20578.22|20498.22|20574.21|20494.21|20578.22|20498.22|20574.21|20494.21|10
1739436810000|2025-02-13 08:53:30|20574.15|20494.15|20575.87|20495.87|20576.04|20496.04|20574.15|20494.15|10
1739436820000|2025-02-13 08:53:40|20575.81|20495.81|20580.24|20500.24|20580.24|20500.24|20575.56|20495.56|10
1739436830000|2025-02-13 08:53:50|20579.98|20499.98|20579.78|20499.78|20579.98|20499.98|20579.58|20499.58|10
1739436840000|2025-02-13 08:54:00|20579.57|20499.57|20574.83|20494.83|20579.57|20499.57|20574.83|20494.83|10
1739436850000|2025-02-13 08:54:10|20574.93|20494.93|20574.91|20494.91|20574.93|20494.93|20574.27|20494.27|10
1739436860000|2025-02-13 08:54:20|20575.9|20495.9|20578.41|20498.41|20578.41|20498.41|20575.9|20495.9|10
1739436870000|2025-02-13 08:54:30|20578.65|20498.65|20578.34|20498.34|20578.81|20498.81|20578.34|20498.34|10
1739436880000|2025-02-13 08:54:40|20578.46|20498.46|20578.8|20498.8|20578.8|20498.8|20576.84|20496.84|10
1739436890000|2025-02-13 08:54:50|20578.85|20498.85|20575.1|20495.1|20578.85|20498.85|20575.1|20495.1|10
1739436900000|2025-02-13 08:55:00|20574.87|20494.87|20577.89|20497.89|20577.89|20497.89|20574.85|20494.85|10
1739436910000|2025-02-13 08:55:10|20577.95|20497.95|20576.21|20496.21|20577.95|20497.95|20576.18|20496.18|10
1739436920000|2025-02-13 08:55:20|20576.25|20496.25|20566.37|20486.37|20576.25|20496.25|20566.37|20486.37|10
1739436930000|2025-02-13 08:55:30|20566.34|20486.34|20563.59|20483.59|20566.34|20486.34|20563.43|20483.43|10
1739436940000|2025-02-13 08:55:40|20563.78|20483.78|20566.96|20486.96|20566.96|20486.96|20563.78|20483.78|10
1739436950000|2025-02-13 08:55:50|20567.39|20487.39|20571.97|20491.97|20572.26|20492.26|20567.39|20487.39|10
1739436960000|2025-02-13 08:56:00|20571.95|20491.95|20572.89|20492.89|20573.65|20493.65|20571.95|20491.95|10
1739436970000|2025-02-13 08:56:10|20572.29|20492.29|20571.75|20491.75|20572.29|20492.29|20571.7|20491.7|9
1739436980000|2025-02-13 08:56:20|20571.78|20491.78|20571.2|20491.2|20571.87|20491.87|20570.91|20490.91|9
1739436990000|2025-02-13 08:56:30|20571.34|20491.34|20575.04|20495.04|20575.04|20495.04|20571.33|20491.33|10
1739437000000|2025-02-13 08:56:40|20575.34|20495.34|20578.63|20498.63|20578.63|20498.63|20575.25|20495.25|10
1739437010000|2025-02-13 08:56:50|20579.26|20499.26|20581.95|20501.95|20582.23|20502.23|20579.26|20499.26|10
1739437020000|2025-02-13 08:57:00|20582.43|20502.43|20584.69|20504.69|20584.69|20504.69|20582.17|20502.17|10
1739437030000|2025-02-13 08:57:10|20585.68|20505.68|20584.03|20504.03|20586.09|20506.09|20584.03|20504.03|10
1739437040000|2025-02-13 08:57:20|20584|20504|20583.51|20503.51|20584|20504|20583.34|20503.34|9
1739437050000|2025-02-13 08:57:30|20583.11|20503.11|20581.78|20501.78|20583.11|20503.11|20581.78|20501.78|10
1739437060000|2025-02-13 08:57:40|20581.72|20501.72|20581.48|20501.48|20581.77|20501.77|20581.45|20501.45|9
1739437070000|2025-02-13 08:57:50|20581.44|20501.44|20580.55|20500.55|20581.44|20501.44|20580.48|20500.48|10
1739437080000|2025-02-13 08:58:00|20580.53|20500.53|20580.45|20500.45|20580.53|20500.53|20580.41|20500.41|9
1739437090000|2025-02-13 08:58:10|20580.06|20500.06|20579.14|20499.14|20580.07|20500.07|20579.14|20499.14|8
1739437100000|2025-02-13 08:58:20|20579.2|20499.2|20579.46|20499.46|20579.54|20499.54|20578.53|20498.53|9
1739437110000|2025-02-13 08:58:30|20579.42|20499.42|20580.13|20500.13|20580.13|20500.13|20579.09|20499.09|10
1739437120000|2025-02-13 08:58:40|20580.41|20500.41|20581.36|20501.36|20581.53|20501.53|20580.41|20500.41|10
1739437130000|2025-02-13 08:58:50|20581.52|20501.52|20582.69|20502.69|20582.69|20502.69|20581.35|20501.35|8
1739437140000|2025-02-13 08:59:00|20582.55|20502.55|20582.54|20502.54|20583.18|20503.18|20581.95|20501.95|10
1739437150000|2025-02-13 08:59:10|20582.74|20502.74|20585.45|20505.45|20585.45|20505.45|20582.74|20502.74|10
1739437160000|2025-02-13 08:59:20|20585.51|20505.51|20589.11|20509.11|20589.11|20509.11|20585.51|20505.51|10
1739437170000|2025-02-13 08:59:30|20589.19|20509.19|20590.86|20510.86|20590.98|20510.98|20589.12|20509.12|9
1739437180000|2025-02-13 08:59:40|20590.68|20510.68|20588.16|20508.16|20590.73|20510.73|20588.16|20508.16|10
1739437190000|2025-02-13 08:59:50|20588.06|20508.06|20587.33|20507.33|20588.07|20508.07|20587.33|20507.33|9
1739437200000|2025-02-13 09:00:00|20587.3|20507.3|20585.05|20505.05|20587.3|20507.3|20583.87|20503.87|10
1739437210000|2025-02-13 09:00:10|20582.98|20502.98|20572.96|20492.96|20582.98|20502.98|20572.96|20492.96|10
1739437220000|2025-02-13 09:00:20|20572.14|20492.14|20561.52|20481.52|20572.14|20492.14|20561.52|20481.52|10
1739437230000|2025-02-13 09:00:30|20561.86|20481.86|20566.56|20486.56|20566.56|20486.56|20559.98|20479.98|10
1739437240000|2025-02-13 09:00:40|20566.78|20486.78|20575.07|20495.07|20575.07|20495.07|20566.78|20486.78|9
1739437250000|2025-02-13 09:00:50|20575.91|20495.91|20573.27|20493.27|20576.84|20496.84|20573.02|20493.02|10
1739437260000|2025-02-13 09:01:00|20574.08|20494.08|20573.95|20493.95|20575.71|20495.71|20573.38|20493.38|10
1739437270000|2025-02-13 09:01:10|20573.73|20493.73|20572.07|20492.07|20574.09|20494.09|20571.5|20491.5|10
1739437280000|2025-02-13 09:01:20|20573.22|20493.22|20577.34|20497.34|20577.34|20497.34|20573.22|20493.22|10
1739437290000|2025-02-13 09:01:30|20583.4|20503.4|20583.38|20503.38|20583.62|20503.62|20583.25|20503.25|9
1739437300000|2025-02-13 09:01:40|20583.64|20503.64|20588.59|20508.59|20588.59|20508.59|20583.64|20503.64|10
1739437310000|2025-02-13 09:01:50|20588.99|20508.99|20589.97|20509.97|20590.23|20510.23|20581.95|20501.95|10
1739437320000|2025-02-13 09:02:00|20590.09|20510.09|20592.91|20512.91|20592.91|20512.91|20589.84|20509.84|10
1739437330000|2025-02-13 09:02:10|20593.7|20513.7|20598.61|20518.61|20598.61|20518.61|20593.7|20513.7|10
1739437340000|2025-02-13 09:02:20|20598.92|20518.92|20604.58|20524.58|20605.1|20525.1|20598.92|20518.92|10
1739437350000|2025-02-13 09:02:30|20605.22|20525.22|20610.35|20530.35|20610.45|20530.45|20605.22|20525.22|10
1739437360000|2025-02-13 09:02:40|20610.73|20530.73|20611.37|20531.37|20611.37|20531.37|20610.73|20530.73|10
1739437370000|2025-02-13 09:02:50|20611.39|20531.39|20614.39|20534.39|20614.44|20534.44|20611.07|20531.07|10
1739437380000|2025-02-13 09:03:00|20614.54|20534.54|20616.67|20536.67|20616.9|20536.9|20614.34|20534.34|10
1739437390000|2025-02-13 09:03:10|20616.63|20536.63|20618.68|20538.68|20618.68|20538.68|20616.63|20536.63|9
1739437400000|2025-02-13 09:03:20|20618.7|20538.7|20620.98|20540.98|20620.98|20540.98|20618.7|20538.7|10
1739437410000|2025-02-13 09:03:30|20621.25|20541.25|20624.94|20544.94|20624.94|20544.94|20621.25|20541.25|9
1739437420000|2025-02-13 09:03:40|20624.97|20544.97|20626.1|20546.1|20626.15|20546.15|20624.97|20544.97|9
1739437430000|2025-02-13 09:03:50|20626.34|20546.34|20628.29|20548.29|20628.49|20548.49|20625.89|20545.89|10
1739437440000|2025-02-13 09:04:00|20628.25|20548.25|20629.11|20549.11|20629.81|20549.81|20628.25|20548.25|10
1739437450000|2025-02-13 09:04:10|20628.98|20548.98|20626.34|20546.34|20628.98|20548.98|20625.48|20545.48|10
1739437460000|2025-02-13 09:04:20|20626.49|20546.49|20628.75|20548.75|20628.75|20548.75|20626.49|20546.49|10
1739437470000|2025-02-13 09:04:30|20630.18|20550.18|20635.32|20555.32|20635.32|20555.32|20630.15|20550.15|9
1739437480000|2025-02-13 09:04:40|20635.52|20555.52|20641.94|20561.94|20641.94|20561.94|20635.52|20555.52|10
1739437490000|2025-02-13 09:04:50|20642.02|20562.02|20642.09|20562.09|20642.61|20562.61|20641.72|20561.72|9
1739437500000|2025-02-13 09:05:00|20642.28|20562.28|20650.3|20570.3|20650.3|20570.3|20642.28|20562.28|10
1739437510000|2025-02-13 09:05:10|20650.5|20570.5|20655.57|20575.57|20655.57|20575.57|20650.41|20570.41|10
1739437520000|2025-02-13 09:05:20|20655.9|20575.9|20656.59|20576.59|20657.35|20577.35|20655.9|20575.9|10
1739437530000|2025-02-13 09:05:30|20657.04|20577.04|20654.24|20574.24|20657.28|20577.28|20654.24|20574.24|10
1739437540000|2025-02-13 09:05:40|20653.49|20573.49|20650|20570|20653.49|20573.49|20650|20570|10
1739437550000|2025-02-13 09:05:50|20649.46|20569.46|20648.59|20568.59|20649.46|20569.46|20648.59|20568.59|10
1739437560000|2025-02-13 09:06:00|20648.54|20568.54|20643.69|20563.69|20648.54|20568.54|20643.57|20563.57|10
1739437570000|2025-02-13 09:06:10|20642.6|20562.6|20642.89|20562.89|20642.93|20562.93|20642.27|20562.27|10
1739437580000|2025-02-13 09:06:20|20642.99|20562.99|20641.06|20561.06|20643.5|20563.5|20640.96|20560.96|10
1739437590000|2025-02-13 09:06:30|20641.63|20561.63|20639.95|20559.95|20641.63|20561.63|20639.95|20559.95|10
1739437600000|2025-02-13 09:06:40|20639.47|20559.47|20637.68|20557.68|20639.47|20559.47|20637.64|20557.64|9
1739437610000|2025-02-13 09:06:50|20637.57|20557.57|20636.34|20556.34|20637.57|20557.57|20635.93|20555.93|10
1739437620000|2025-02-13 09:07:00|20635.99|20555.99|20639.14|20559.14|20639.14|20559.14|20635.99|20555.99|10
1739437630000|2025-02-13 09:07:10|20639.48|20559.48|20643.66|20563.66|20643.66|20563.66|20639.48|20559.48|10
1739437640000|2025-02-13 09:07:20|20643.63|20563.63|20645.68|20565.68|20645.68|20565.68|20643.03|20563.03|9
1739437650000|2025-02-13 09:07:30|20645.84|20565.84|20643.46|20563.46|20647.37|20567.37|20643.46|20563.46|10
1739437660000|2025-02-13 09:07:40|20643.34|20563.34|20639.96|20559.96|20643.71|20563.71|20639.96|20559.96|10
1739437670000|2025-02-13 09:07:50|20639.81|20559.81|20638.85|20558.85|20640|20560|20638.85|20558.85|9
1739437680000|2025-02-13 09:08:00|20639.09|20559.09|20638.81|20558.81|20639.09|20559.09|20638.23|20558.23|10
1739437690000|2025-02-13 09:08:10|20639|20559|20640.51|20560.51|20640.51|20560.51|20638.9|20558.9|10
1739437700000|2025-02-13 09:08:20|20640.63|20560.63|20642.29|20562.29|20642.29|20562.29|20640.63|20560.63|9
1739437710000|2025-02-13 09:08:30|20642.13|20562.13|20642.23|20562.23|20642.87|20562.87|20641.93|20561.93|10
1739437720000|2025-02-13 09:08:40|20642.43|20562.43|20642.5|20562.5|20642.5|20562.5|20641.88|20561.88|9
1739437730000|2025-02-13 09:08:50|20643.36|20563.36|20644.54|20564.54|20644.54|20564.54|20643.34|20563.34|10
1739437740000|2025-02-13 09:09:00|20644.63|20564.63|20645.34|20565.34|20645.55|20565.55|20643.51|20563.51|10
1739437750000|2025-02-13 09:09:10|20645.35|20565.35|20643.25|20563.25|20645.39|20565.39|20642.71|20562.71|10
1739437760000|2025-02-13 09:09:20|20643.04|20563.04|20646.23|20566.23|20646.23|20566.23|20643.04|20563.04|10
1739437770000|2025-02-13 09:09:30|20646.75|20566.75|20651.33|20571.33|20651.33|20571.33|20646.57|20566.57|10
1739437780000|2025-02-13 09:09:40|20658.15|20578.15|20660.19|20580.19|20660.19|20580.19|20658.15|20578.15|10
1739437790000|2025-02-13 09:09:50|20660.22|20580.22|20658.12|20578.12|20660.71|20580.71|20658.09|20578.09|10
1739437800000|2025-02-13 09:10:00|20658.15|20578.15|20659.69|20579.69|20659.69|20579.69|20658.15|20578.15|10
1739437810000|2025-02-13 09:10:10|20659.05|20579.05|20656.13|20576.13|20659.05|20579.05|20655.5|20575.5|9
1739437820000|2025-02-13 09:10:20|20655.39|20575.39|20657.09|20577.09|20657.09|20577.09|20654.86|20574.86|10
1739437830000|2025-02-13 09:10:30|20657.17|20577.17|20654.4|20574.4|20657.17|20577.17|20654.4|20574.4|10
1739437840000|2025-02-13 09:10:40|20654.41|20574.41|20653.86|20573.86|20654.41|20574.41|20653.83|20573.83|10
1739437850000|2025-02-13 09:10:50|20653.84|20573.84|20653.29|20573.29|20654.1|20574.1|20653.29|20573.29|10
1739437860000|2025-02-13 09:11:00|20653.4|20573.4|20653.59|20573.59|20653.61|20573.61|20653.16|20573.16|9
1739437870000|2025-02-13 09:11:10|20653.71|20573.71|20653.82|20573.82|20653.99|20573.99|20653.71|20573.71|9
1739437880000|2025-02-13 09:11:20|20653.55|20573.55|20659.71|20579.71|20659.71|20579.71|20653.55|20573.55|10
1739437890000|2025-02-13 09:11:30|20660.28|20580.28|20663.91|20583.91|20663.96|20583.96|20660.28|20580.28|10
1739437900000|2025-02-13 09:11:40|20665|20585|20664.56|20584.56|20665|20585|20664.34|20584.34|7
1739437910000|2025-02-13 09:11:50|20664.55|20584.55|20665.63|20585.63|20665.63|20585.63|20663.43|20583.43|10
1739437920000|2025-02-13 09:12:00|20665.65|20585.65|20666.44|20586.44|20667.52|20587.52|20665.65|20585.65|9
1739437930000|2025-02-13 09:12:10|20666.93|20586.93|20672.7|20592.7|20672.7|20592.7|20666.93|20586.93|10
1739437940000|2025-02-13 09:12:20|20675.02|20595.02|20677.31|20597.31|20677.31|20597.31|20675.02|20595.02|10
1739437950000|2025-02-13 09:12:30|20680.21|20600.21|20682.02|20602.02|20682.06|20602.06|20679.81|20599.81|10
1739437960000|2025-02-13 09:12:40|20682.01|20602.01|20683.49|20603.49|20684.45|20604.45|20682.01|20602.01|10
1739437970000|2025-02-13 09:12:50|20683.38|20603.38|20683.82|20603.82|20685.98|20605.98|20683.31|20603.31|10
1739437980000|2025-02-13 09:13:00|20683.72|20603.72|20683.07|20603.07|20684.44|20604.44|20683.03|20603.03|10
1739437990000|2025-02-13 09:13:10|20683.1|20603.1|20682.86|20602.86|20683.1|20603.1|20681.78|20601.78|10
1739438000000|2025-02-13 09:13:20|20681.55|20601.55|20679.5|20599.5|20681.55|20601.55|20679.46|20599.46|10
1739438010000|2025-02-13 09:13:30|20679.49|20599.49|20679.49|20599.49|20680.06|20600.06|20679.49|20599.49|9
1739438020000|2025-02-13 09:13:40|20679.3|20599.3|20677.46|20597.46|20679.3|20599.3|20677.2|20597.2|9
1739438030000|2025-02-13 09:13:50|20677.44|20597.44|20675.68|20595.68|20677.44|20597.44|20675.68|20595.68|9
1739438040000|2025-02-13 09:14:00|20675.51|20595.51|20671.21|20591.21|20675.53|20595.53|20671.21|20591.21|10
1739438050000|2025-02-13 09:14:10|20671.18|20591.18|20663.19|20583.19|20671.18|20591.18|20663.19|20583.19|10
1739438060000|2025-02-13 09:14:20|20658.88|20578.88|20658.54|20578.54|20658.88|20578.88|20658.46|20578.46|10
1739438070000|2025-02-13 09:14:30|20658.52|20578.52|20660.02|20580.02|20660.25|20580.25|20658.52|20578.52|10
1739438080000|2025-02-13 09:14:40|20659.71|20579.71|20659.42|20579.42|20659.75|20579.75|20659.09|20579.09|9
1739438090000|2025-02-13 09:14:50|20659.68|20579.68|20659.23|20579.23|20659.68|20579.68|20659.1|20579.1|10
1739438100000|2025-02-13 09:15:00|20659.2|20579.2|20658.13|20578.13|20660.18|20580.18|20658.13|20578.13|9
1739438110000|2025-02-13 09:15:10|20658.06|20578.06|20655.54|20575.54|20658.56|20578.56|20654.7|20574.7|10
1739438120000|2025-02-13 09:15:20|20655.74|20575.74|20657.44|20577.44|20657.87|20577.87|20655.74|20575.74|10
1739438130000|2025-02-13 09:15:30|20657.37|20577.37|20656.76|20576.76|20657.43|20577.43|20656.76|20576.76|10
1739438140000|2025-02-13 09:15:40|20657.04|20577.04|20657.43|20577.43|20658.12|20578.12|20657.04|20577.04|10
1739438150000|2025-02-13 09:15:50|20657.49|20577.49|20661.09|20581.09|20661.26|20581.26|20657.49|20577.49|10
1739438160000|2025-02-13 09:16:00|20660.86|20580.86|20656.96|20576.96|20660.98|20580.98|20656.96|20576.96|10
1739438170000|2025-02-13 09:16:10|20656.58|20576.58|20656.1|20576.1|20657.24|20577.24|20655.87|20575.87|10
1739438180000|2025-02-13 09:16:20|20655.99|20575.99|20657.56|20577.56|20657.74|20577.74|20655.93|20575.93|10
1739438190000|2025-02-13 09:16:30|20657.53|20577.53|20659.45|20579.45|20659.45|20579.45|20657.53|20577.53|10
1739438200000|2025-02-13 09:16:40|20660.49|20580.49|20667.39|20587.39|20667.39|20587.39|20660.49|20580.49|10
1739438210000|2025-02-13 09:16:50|20667.11|20587.11|20660.21|20580.21|20667.11|20587.11|20660.21|20580.21|10
1739438220000|2025-02-13 09:17:00|20660.72|20580.72|20660.45|20580.45|20661.57|20581.57|20660.45|20580.45|10
1739438230000|2025-02-13 09:17:10|20660.55|20580.55|20663.7|20583.7|20663.86|20583.86|20660.47|20580.47|9
1739438240000|2025-02-13 09:17:20|20663.61|20583.61|20664.83|20584.83|20664.83|20584.83|20663.61|20583.61|10
1739438250000|2025-02-13 09:17:30|20664.63|20584.63|20664.28|20584.28|20665.04|20585.04|20664.28|20584.28|10
1739438260000|2025-02-13 09:17:40|20663.65|20583.65|20663.58|20583.58|20664.54|20584.54|20662.13|20582.13|10
1739438270000|2025-02-13 09:17:50|20663.27|20583.27|20661.5|20581.5|20663.27|20583.27|20661.5|20581.5|9
1739438280000|2025-02-13 09:18:00|20661.46|20581.46|20661.93|20581.93|20662.69|20582.69|20661.46|20581.46|10
1739438290000|2025-02-13 09:18:10|20661.8|20581.8|20659.88|20579.88|20661.8|20581.8|20659.07|20579.07|10
1739438300000|2025-02-13 09:18:20|20659.92|20579.92|20661.62|20581.62|20661.62|20581.62|20659.92|20579.92|9
1739438310000|2025-02-13 09:18:30|20661.92|20581.92|20664.74|20584.74|20664.74|20584.74|20661.92|20581.92|9
1739438320000|2025-02-13 09:18:40|20663.89|20583.89|20663.52|20583.52|20664.02|20584.02|20663.52|20583.52|10
1739438330000|2025-02-13 09:18:50|20663.29|20583.29|20663.11|20583.11|20663.29|20583.29|20662.65|20582.65|9
1739438340000|2025-02-13 09:19:00|20663|20583|20663.81|20583.81|20663.85|20583.85|20662.95|20582.95|10
1739438350000|2025-02-13 09:19:10|20663.84|20583.84|20663.97|20583.97|20664.1|20584.1|20663.59|20583.59|10
1739438360000|2025-02-13 09:19:20|20663.83|20583.83|20664.58|20584.58|20664.63|20584.63|20663.54|20583.54|10
1739438370000|2025-02-13 09:19:30|20664.6|20584.6|20661.57|20581.57|20664.6|20584.6|20661.33|20581.33|10
1739438380000|2025-02-13 09:19:40|20661.7|20581.7|20662.06|20582.06|20662.06|20582.06|20661.7|20581.7|10
1739438390000|2025-02-13 09:19:50|20662.05|20582.05|20663.89|20583.89|20663.89|20583.89|20662.05|20582.05|10
1739438400000|2025-02-13 09:20:00|20663.98|20583.98|20663.61|20583.61|20664.51|20584.51|20663.61|20583.61|10
1739438410000|2025-02-13 09:20:10|20662.68|20582.68|20661.64|20581.64|20662.68|20582.68|20661.64|20581.64|10
1739438420000|2025-02-13 09:20:20|20661.47|20581.47|20659.24|20579.24|20661.47|20581.47|20659.24|20579.24|10
1739438430000|2025-02-13 09:20:30|20659.19|20579.19|20658.21|20578.21|20659.19|20579.19|20658|20578|10
1739438440000|2025-02-13 09:20:40|20658.69|20578.69|20662.72|20582.72|20663.73|20583.73|20658.69|20578.69|10
1739438450000|2025-02-13 09:20:50|20662.65|20582.65|20660.96|20580.96|20662.65|20582.65|20660.96|20580.96|10
1739438460000|2025-02-13 09:21:00|20660.93|20580.93|20658.57|20578.57|20660.93|20580.93|20658.57|20578.57|10
1739438470000|2025-02-13 09:21:10|20658.4|20578.4|20658.11|20578.11|20658.49|20578.49|20658.1|20578.1|9
1739438480000|2025-02-13 09:21:20|20657.82|20577.82|20655.61|20575.61|20657.84|20577.84|20655.61|20575.61|10
1739438490000|2025-02-13 09:21:30|20655.03|20575.03|20654.43|20574.43|20655.03|20575.03|20654.43|20574.43|10
1739438500000|2025-02-13 09:21:40|20655.09|20575.09|20654.45|20574.45|20655.49|20575.49|20654.45|20574.45|10
1739438510000|2025-02-13 09:21:50|20654.47|20574.47|20653.2|20573.2|20654.47|20574.47|20652.02|20572.02|10
1739438520000|2025-02-13 09:22:00|20653.7|20573.7|20651.89|20571.89|20653.74|20573.74|20651.89|20571.89|10
1739438530000|2025-02-13 09:22:10|20651.96|20571.96|20653.17|20573.17|20653.17|20573.17|20651.96|20571.96|9
1739438540000|2025-02-13 09:22:20|20653.19|20573.19|20656.28|20576.28|20656.28|20576.28|20653.19|20573.19|10
1739438550000|2025-02-13 09:22:30|20656.27|20576.27|20656.05|20576.05|20656.27|20576.27|20654.91|20574.91|10
1739438560000|2025-02-13 09:22:40|20656.3|20576.3|20657.21|20577.21|20657.51|20577.51|20656.3|20576.3|8
1739438570000|2025-02-13 09:22:50|20657.26|20577.26|20653.59|20573.59|20657.79|20577.79|20653.59|20573.59|9
1739438580000|2025-02-13 09:23:00|20653.29|20573.29|20651.57|20571.57|20653.29|20573.29|20651.32|20571.32|9
1739438590000|2025-02-13 09:23:10|20650.7|20570.7|20650.48|20570.48|20650.7|20570.7|20649.54|20569.54|10
1739438600000|2025-02-13 09:23:20|20650.32|20570.32|20651.29|20571.29|20651.29|20571.29|20650.32|20570.32|10
1739438610000|2025-02-13 09:23:30|20651.11|20571.11|20651.18|20571.18|20651.19|20571.19|20651.1|20571.1|6
1739438620000|2025-02-13 09:23:40|20651.17|20571.17|20650.36|20570.36|20651.17|20571.17|20650.36|20570.36|7
1739438630000|2025-02-13 09:23:50|20650.43|20570.43|20650.12|20570.12|20650.43|20570.43|20649.74|20569.74|10
1739438640000|2025-02-13 09:24:00|20650.72|20570.72|20649.2|20569.2|20650.73|20570.73|20648.92|20568.92|10
1739438650000|2025-02-13 09:24:10|20649.91|20569.91|20652.92|20572.92|20653.08|20573.08|20649.91|20569.91|10
1739438660000|2025-02-13 09:24:20|20652.53|20572.53|20651.75|20571.75|20652.64|20572.64|20651.32|20571.32|9
1739438670000|2025-02-13 09:24:30|20651.96|20571.96|20655.1|20575.1|20655.1|20575.1|20651.96|20571.96|10
1739438680000|2025-02-13 09:24:40|20655.11|20575.11|20654.28|20574.28|20655.11|20575.11|20654.03|20574.03|9
1739438690000|2025-02-13 09:24:50|20654.54|20574.54|20654.34|20574.34|20654.89|20574.89|20654.01|20574.01|10
1739438700000|2025-02-13 09:25:00|20654.35|20574.35|20654.39|20574.39|20654.53|20574.53|20653.82|20573.82|10
1739438710000|2025-02-13 09:25:10|20654.19|20574.19|20655.11|20575.11|20655.41|20575.41|20653.86|20573.86|9
1739438720000|2025-02-13 09:25:20|20655.5|20575.5|20655.88|20575.88|20655.88|20575.88|20655.5|20575.5|8
1739438730000|2025-02-13 09:25:30|20655.87|20575.87|20655.37|20575.37|20656.74|20576.74|20655.37|20575.37|9
1739438740000|2025-02-13 09:25:40|20655.48|20575.48|20655.55|20575.55|20656.34|20576.34|20655.48|20575.48|9
1739438750000|2025-02-13 09:25:50|20655.53|20575.53|20659.69|20579.69|20660.25|20580.25|20655.53|20575.53|10
1739438760000|2025-02-13 09:26:00|20659.78|20579.78|20659.69|20579.69|20660.12|20580.12|20659.5|20579.5|10
1739438770000|2025-02-13 09:26:10|20659.11|20579.11|20660.13|20580.13|20660.4|20580.4|20659.11|20579.11|10
1739438780000|2025-02-13 09:26:20|20660.1|20580.1|20658.07|20578.07|20660.1|20580.1|20658.03|20578.03|10
1739438790000|2025-02-13 09:26:30|20657.71|20577.71|20653.95|20573.95|20657.71|20577.71|20653.23|20573.23|10
1739438800000|2025-02-13 09:26:40|20653.92|20573.92|20653.98|20573.98|20654.01|20574.01|20653.7|20573.7|9
1739438810000|2025-02-13 09:26:50|20653.06|20573.06|20651.48|20571.48|20653.06|20573.06|20650.86|20570.86|10
1739438820000|2025-02-13 09:27:00|20650.82|20570.82|20655.08|20575.08|20655.08|20575.08|20650.82|20570.82|10
1739438830000|2025-02-13 09:27:10|20655.03|20575.03|20654.84|20574.84|20655.06|20575.06|20654.48|20574.48|10
1739438840000|2025-02-13 09:27:20|20654.86|20574.86|20655.01|20575.01|20655.01|20575.01|20654.84|20574.84|10
1739438850000|2025-02-13 09:27:30|20654.94|20574.94|20655.49|20575.49|20655.49|20575.49|20654.77|20574.77|10
1739438860000|2025-02-13 09:27:40|20655.51|20575.51|20654.13|20574.13|20655.51|20575.51|20654.09|20574.09|9
1739438870000|2025-02-13 09:27:50|20654.11|20574.11|20654.41|20574.41|20654.41|20574.41|20653.86|20573.86|8
1739438880000|2025-02-13 09:28:00|20654.53|20574.53|20652.23|20572.23|20654.53|20574.53|20652.17|20572.17|10
1739438890000|2025-02-13 09:28:10|20652.21|20572.21|20652.21|20572.21|20652.26|20572.26|20652.21|20572.21|6
1739438900000|2025-02-13 09:28:20|20652.23|20572.23|20659.19|20579.19|20659.19|20579.19|20652.23|20572.23|9
1739438910000|2025-02-13 09:28:30|20659.98|20579.98|20664.99|20584.99|20664.99|20584.99|20659.98|20579.98|10
1739438920000|2025-02-13 09:28:40|20664.88|20584.88|20664.56|20584.56|20665.37|20585.37|20664.56|20584.56|10
1739438930000|2025-02-13 09:28:50|20664.44|20584.44|20664.52|20584.52|20664.58|20584.58|20661.54|20581.54|9
1739438940000|2025-02-13 09:29:00|20664.9|20584.9|20667.04|20587.04|20667.04|20587.04|20664.78|20584.78|10
1739438950000|2025-02-13 09:29:10|20666.87|20586.87|20665.18|20585.18|20666.87|20586.87|20665.18|20585.18|9
1739438960000|2025-02-13 09:29:20|20664.87|20584.87|20663.51|20583.51|20665.05|20585.05|20663.51|20583.51|10
1739438970000|2025-02-13 09:29:30|20663.4|20583.4|20664.17|20584.17|20664.29|20584.29|20663.31|20583.31|10
1739438980000|2025-02-13 09:29:40|20664.23|20584.23|20664.16|20584.16|20664.23|20584.23|20664.01|20584.01|10
1739438990000|2025-02-13 09:29:50|20664.07|20584.07|20664.51|20584.51|20664.75|20584.75|20664.07|20584.07|10
1739439000000|2025-02-13 09:30:00|20661.21|20581.21|20656.95|20576.95|20661.21|20581.21|20656.95|20576.95|10
1739439010000|2025-02-13 09:30:10|20656.4|20576.4|20653.52|20573.52|20656.4|20576.4|20653.52|20573.52|10
1739439020000|2025-02-13 09:30:20|20652.29|20572.29|20645.01|20565.01|20652.52|20572.52|20645.01|20565.01|10
1739439030000|2025-02-13 09:30:30|20645.12|20565.12|20647.53|20567.53|20647.8|20567.8|20645.12|20565.12|10
1739439040000|2025-02-13 09:30:40|20647.42|20567.42|20646.14|20566.14|20647.48|20567.48|20646.14|20566.14|10
1739439050000|2025-02-13 09:30:50|20645.7|20565.7|20645.28|20565.28|20645.7|20565.7|20644.57|20564.57|9
1739439060000|2025-02-13 09:31:00|20646.02|20566.02|20644.1|20564.1|20646.59|20566.59|20644.1|20564.1|10
1739439070000|2025-02-13 09:31:10|20644.09|20564.09|20642.85|20562.85|20644.14|20564.14|20642.67|20562.67|10
1739439080000|2025-02-13 09:31:20|20642.94|20562.94|20642.9|20562.9|20643.26|20563.26|20642.81|20562.81|9
1739439090000|2025-02-13 09:31:30|20642.89|20562.89|20646.28|20566.28|20646.28|20566.28|20642.89|20562.89|9
1739439100000|2025-02-13 09:31:40|20646.02|20566.02|20647.55|20567.55|20647.86|20567.86|20646.02|20566.02|10
1739439110000|2025-02-13 09:31:50|20647.57|20567.57|20647.83|20567.83|20648.04|20568.04|20647.57|20567.57|9
1739439120000|2025-02-13 09:32:00|20647.98|20567.98|20648.49|20568.49|20648.49|20568.49|20647.85|20567.85|10
1739439130000|2025-02-13 09:32:10|20648.56|20568.56|20651.27|20571.27|20651.27|20571.27|20648.56|20568.56|10
1739439140000|2025-02-13 09:32:20|20651.25|20571.25|20652.02|20572.02|20652.02|20572.02|20651.24|20571.24|10
1739439150000|2025-02-13 09:32:30|20652.15|20572.15|20656.44|20576.44|20656.44|20576.44|20651.98|20571.98|10
1739439160000|2025-02-13 09:32:40|20656.56|20576.56|20665.28|20585.28|20665.28|20585.28|20656.41|20576.41|10
1739439170000|2025-02-13 09:32:50|20665.82|20585.82|20667.55|20587.55|20667.55|20587.55|20665.82|20585.82|10
1739439180000|2025-02-13 09:33:00|20667.57|20587.57|20673.35|20593.35|20673.66|20593.66|20667.57|20587.57|10
1739439190000|2025-02-13 09:33:10|20673.38|20593.38|20673.22|20593.22|20673.38|20593.38|20672.46|20592.46|10
1739439200000|2025-02-13 09:33:20|20673.18|20593.18|20673.03|20593.03|20673.19|20593.19|20672.49|20592.49|10
1739439210000|2025-02-13 09:33:30|20673.42|20593.42|20673.55|20593.55|20673.69|20593.69|20673.21|20593.21|10
1739439220000|2025-02-13 09:33:40|20673.51|20593.51|20674.86|20594.86|20674.86|20594.86|20673.51|20593.51|9
1739439230000|2025-02-13 09:33:50|20674.79|20594.79|20676.67|20596.67|20676.74|20596.74|20674.79|20594.79|10
1739439240000|2025-02-13 09:34:00|20676.29|20596.29|20678.07|20598.07|20678.21|20598.21|20676.13|20596.13|10
1739439250000|2025-02-13 09:34:10|20677.94|20597.94|20676.27|20596.27|20677.94|20597.94|20676.23|20596.23|8
1739439260000|2025-02-13 09:34:20|20676.43|20596.43|20677.15|20597.15|20677.15|20597.15|20675.96|20595.96|10
1739439270000|2025-02-13 09:34:30|20677.06|20597.06|20677.45|20597.45|20677.97|20597.97|20677|20597|10
1739439280000|2025-02-13 09:34:40|20677.06|20597.06|20678.21|20598.21|20678.21|20598.21|20676.96|20596.96|9
1739439290000|2025-02-13 09:34:50|20678.29|20598.29|20678.04|20598.04|20678.36|20598.36|20677.81|20597.81|10
1739439300000|2025-02-13 09:35:00|20678.07|20598.07|20682.99|20602.99|20682.99|20602.99|20678.07|20598.07|10
1739439310000|2025-02-13 09:35:10|20683.44|20603.44|20685.55|20605.55|20685.55|20605.55|20683.4|20603.4|10
1739439320000|2025-02-13 09:35:20|20685.58|20605.58|20685.97|20605.97|20686.02|20606.02|20684.81|20604.81|10
1739439330000|2025-02-13 09:35:30|20685.72|20605.72|20683.29|20603.29|20685.72|20605.72|20683.29|20603.29|10
1739439340000|2025-02-13 09:35:40|20683|20603|20684.27|20604.27|20684.27|20604.27|20682.94|20602.94|9
1739439350000|2025-02-13 09:35:50|20684.58|20604.58|20684.56|20604.56|20684.82|20604.82|20684.38|20604.38|9
1739439360000|2025-02-13 09:36:00|20684.55|20604.55|20686.37|20606.37|20686.37|20606.37|20684.55|20604.55|9
1739439370000|2025-02-13 09:36:10|20686.98|20606.98|20685.24|20605.24|20686.98|20606.98|20685.24|20605.24|10
1739439380000|2025-02-13 09:36:20|20685.43|20605.43|20686.64|20606.64|20686.64|20606.64|20685.43|20605.43|10
1739439390000|2025-02-13 09:36:30|20686.63|20606.63|20687.94|20607.94|20687.97|20607.97|20686.63|20606.63|9
1739439400000|2025-02-13 09:36:40|20687.69|20607.69|20689.27|20609.27|20689.78|20609.78|20687.69|20607.69|9
1739439410000|2025-02-13 09:36:50|20689.15|20609.15|20689.35|20609.35|20689.74|20609.74|20689.15|20609.15|10
1739439420000|2025-02-13 09:37:00|20689.32|20609.32|20692.45|20612.45|20692.45|20612.45|20689.19|20609.19|10
1739439430000|2025-02-13 09:37:10|20692.48|20612.48|20691.53|20611.53|20692.66|20612.66|20691.53|20611.53|10
1739439440000|2025-02-13 09:37:20|20691.49|20611.49|20692.24|20612.24|20692.56|20612.56|20691.44|20611.44|9
1739439450000|2025-02-13 09:37:30|20692.11|20612.11|20691.52|20611.52|20692.2|20612.2|20691.52|20611.52|10
1739439460000|2025-02-13 09:37:40|20691.5|20611.5|20693.18|20613.18|20693.77|20613.77|20691.41|20611.41|8
1739439470000|2025-02-13 09:37:50|20692.7|20612.7|20691.61|20611.61|20692.7|20612.7|20691.6|20611.6|9
1739439480000|2025-02-13 09:38:00|20691.78|20611.78|20693.78|20613.78|20693.78|20613.78|20691.78|20611.78|10
1739439490000|2025-02-13 09:38:10|20693.86|20613.86|20693.83|20613.83|20693.93|20613.93|20693.54|20613.54|10
1739439500000|2025-02-13 09:38:20|20693.97|20613.97|20696.95|20616.95|20696.95|20616.95|20693.97|20613.97|9
1739439510000|2025-02-13 09:38:30|20696.96|20616.96|20702.34|20622.34|20702.34|20622.34|20696.96|20616.96|9
1739439520000|2025-02-13 09:38:40|20701.75|20621.75|20700.22|20620.22|20701.75|20621.75|20700.13|20620.13|9
1739439530000|2025-02-13 09:38:50|20699.43|20619.43|20700.58|20620.58|20701.39|20621.39|20698.66|20618.66|10
1739439540000|2025-02-13 09:39:00|20700.53|20620.53|20699.37|20619.37|20700.53|20620.53|20697.61|20617.61|9
1739439550000|2025-02-13 09:39:10|20700.01|20620.01|20703.26|20623.26|20703.26|20623.26|20699.9|20619.9|10
1739439560000|2025-02-13 09:39:20|20703.67|20623.67|20703|20623|20704.49|20624.49|20703|20623|10
1739439570000|2025-02-13 09:39:30|20703.1|20623.1|20703.2|20623.2|20703.46|20623.46|20703.06|20623.06|10
1739439580000|2025-02-13 09:39:40|20703.23|20623.23|20701.63|20621.63|20703.23|20623.23|20701.63|20621.63|10
1739439590000|2025-02-13 09:39:50|20701.75|20621.75|20699.75|20619.75|20702.48|20622.48|20699.75|20619.75|10
1739439600000|2025-02-13 09:40:00|20699.47|20619.47|20696|20616|20699.53|20619.53|20696|20616|10
1739439610000|2025-02-13 09:40:10|20696.2|20616.2|20695.17|20615.17|20696.89|20616.89|20694.9|20614.9|10
1739439620000|2025-02-13 09:40:20|20695.19|20615.19|20693.81|20613.81|20695.19|20615.19|20693.81|20613.81|9
1739439630000|2025-02-13 09:40:30|20693.68|20613.68|20692.37|20612.37|20693.73|20613.73|20692.29|20612.29|10
1739439640000|2025-02-13 09:40:40|20692.27|20612.27|20689.29|20609.29|20692.27|20612.27|20688.89|20608.89|10
1739439650000|2025-02-13 09:40:50|20689.27|20609.27|20687.68|20607.68|20689.29|20609.29|20686.91|20606.91|10
1739439660000|2025-02-13 09:41:00|20687.7|20607.7|20689.61|20609.61|20689.61|20609.61|20687.7|20607.7|10
1739439670000|2025-02-13 09:41:10|20689.06|20609.06|20688.37|20608.37|20689.06|20609.06|20687.56|20607.56|10
1739439680000|2025-02-13 09:41:20|20688.36|20608.36|20684.5|20604.5|20688.93|20608.93|20684.5|20604.5|10
1739439690000|2025-02-13 09:41:30|20684.25|20604.25|20691.45|20611.45|20691.81|20611.81|20684.11|20604.11|9
1739439700000|2025-02-13 09:41:40|20691.46|20611.46|20690.86|20610.86|20691.52|20611.52|20690.86|20610.86|8
1739439710000|2025-02-13 09:41:50|20691.06|20611.06|20691.43|20611.43|20691.56|20611.56|20691.06|20611.06|10
1739439720000|2025-02-13 09:42:00|20691.36|20611.36|20693.73|20613.73|20693.73|20613.73|20691.31|20611.31|10
1739439730000|2025-02-13 09:42:10|20694.15|20614.15|20694.92|20614.92|20694.92|20614.92|20694.13|20614.13|9
1739439740000|2025-02-13 09:42:20|20694.79|20614.79|20695.11|20615.11|20695.11|20615.11|20694.44|20614.44|10
1739439750000|2025-02-13 09:42:30|20695.24|20615.24|20695.15|20615.15|20695.47|20615.47|20689.76|20609.76|9
1739439760000|2025-02-13 09:42:40|20695.37|20615.37|20695.27|20615.27|20695.53|20615.53|20695.03|20615.03|8
1739439770000|2025-02-13 09:42:50|20695.41|20615.41|20696.66|20616.66|20696.66|20616.66|20695.41|20615.41|10
1739439780000|2025-02-13 09:43:00|20696.7|20616.7|20697.11|20617.11|20697.11|20617.11|20696.66|20616.66|9
1739439790000|2025-02-13 09:43:10|20697.15|20617.15|20697.92|20617.92|20698.13|20618.13|20697.15|20617.15|9
1739439800000|2025-02-13 09:43:20|20697.97|20617.97|20704.16|20624.16|20704.16|20624.16|20697.97|20617.97|9
1739439810000|2025-02-13 09:43:30|20704.61|20624.61|20704.74|20624.74|20705.6|20625.6|20704.61|20624.61|9
1739439820000|2025-02-13 09:43:40|20704.73|20624.73|20704.56|20624.56|20704.74|20624.74|20704.56|20624.56|9
1739439830000|2025-02-13 09:43:50|20704.2|20624.2|20704.41|20624.41|20704.63|20624.63|20703.9|20623.9|10
1739439840000|2025-02-13 09:44:00|20704.36|20624.36|20702.25|20622.25|20704.42|20624.42|20702.15|20622.15|8
1739439850000|2025-02-13 09:44:10|20701.76|20621.76|20699.73|20619.73|20702.06|20622.06|20699.73|20619.73|9
1739439860000|2025-02-13 09:44:20|20699.27|20619.27|20698.85|20618.85|20699.37|20619.37|20698.55|20618.55|9
1739439870000|2025-02-13 09:44:30|20699.23|20619.23|20698.78|20618.78|20700.09|20620.09|20698.78|20618.78|9
1739439880000|2025-02-13 09:44:40|20698.6|20618.6|20697.34|20617.34|20698.6|20618.6|20697.34|20617.34|8
1739439890000|2025-02-13 09:44:50|20695.79|20615.79|20696.09|20616.09|20696.18|20616.18|20695.79|20615.79|10
1739439900000|2025-02-13 09:45:00|20696.15|20616.15|20694.69|20614.69|20696.15|20616.15|20694.69|20614.69|10
1739439910000|2025-02-13 09:45:10|20693.31|20613.31|20694.94|20614.94|20694.94|20614.94|20692.74|20612.74|10
1739439920000|2025-02-13 09:45:20|20694.8|20614.8|20694.22|20614.22|20694.8|20614.8|20693.84|20613.84|9
1739439930000|2025-02-13 09:45:30|20694.14|20614.14|20693.58|20613.58|20694.27|20614.27|20693.58|20613.58|9
1739439940000|2025-02-13 09:45:40|20693.88|20613.88|20694.16|20614.16|20694.34|20614.34|20693.88|20613.88|10
1739439950000|2025-02-13 09:45:50|20692.37|20612.37|20691.99|20611.99|20692.37|20612.37|20690.63|20610.63|10
1739439960000|2025-02-13 09:46:00|20692.2|20612.2|20696.11|20616.11|20696.11|20616.11|20692.2|20612.2|9
1739439970000|2025-02-13 09:46:10|20696.21|20616.21|20695.46|20615.46|20697.38|20617.38|20695.46|20615.46|10
1739439980000|2025-02-13 09:46:20|20695.51|20615.51|20692.75|20612.75|20695.51|20615.51|20692.75|20612.75|10
1739439990000|2025-02-13 09:46:30|20692.43|20612.43|20691.92|20611.92|20693.03|20613.03|20691.92|20611.92|10
1739440000000|2025-02-13 09:46:40|20691.44|20611.44|20690.76|20610.76|20691.84|20611.84|20690.76|20610.76|10
1739440010000|2025-02-13 09:46:50|20690.78|20610.78|20688.98|20608.98|20690.78|20610.78|20688.92|20608.92|10
1739440020000|2025-02-13 09:47:00|20688.91|20608.91|20684.02|20604.02|20688.91|20608.91|20684.02|20604.02|10
1739440030000|2025-02-13 09:47:10|20684.07|20604.07|20684.91|20604.91|20684.91|20604.91|20683.27|20603.27|9
1739440040000|2025-02-13 09:47:20|20685.06|20605.06|20685.92|20605.92|20685.92|20605.92|20684.42|20604.42|10
1739440050000|2025-02-13 09:47:30|20686.3|20606.3|20685.78|20605.78|20687.01|20607.01|20685.78|20605.78|9
1739440060000|2025-02-13 09:47:40|20684.97|20604.97|20685.46|20605.46|20685.46|20605.46|20684.33|20604.33|10
1739440070000|2025-02-13 09:47:50|20685.12|20605.12|20685.55|20605.55|20685.76|20605.76|20685.12|20605.12|10
1739440080000|2025-02-13 09:48:00|20685.7|20605.7|20685.61|20605.61|20686.21|20606.21|20685.39|20605.39|9
1739440090000|2025-02-13 09:48:10|20685.26|20605.26|20686.11|20606.11|20686.22|20606.22|20685.26|20605.26|10
1739440100000|2025-02-13 09:48:20|20685.99|20605.99|20687.03|20607.03|20687.03|20607.03|20685.93|20605.93|10
1739440110000|2025-02-13 09:48:30|20687.04|20607.04|20686.67|20606.67|20687.41|20607.41|20686.67|20606.67|10
1739440120000|2025-02-13 09:48:40|20686.6|20606.6|20685.59|20605.59|20686.62|20606.62|20685.59|20605.59|10
1739440130000|2025-02-13 09:48:50|20685.6|20605.6|20686.93|20606.93|20687.17|20607.17|20685.6|20605.6|10
1739440140000|2025-02-13 09:49:00|20687.09|20607.09|20686.89|20606.89|20687.09|20607.09|20685.02|20605.02|10
1739440150000|2025-02-13 09:49:10|20687.41|20607.41|20687.43|20607.43|20688.66|20608.66|20687.41|20607.41|9
1739440160000|2025-02-13 09:49:20|20687.39|20607.39|20693.12|20613.12|20693.12|20613.12|20687.39|20607.39|10
1739440170000|2025-02-13 09:49:30|20693.18|20613.18|20693.63|20613.63|20693.64|20613.64|20693.18|20613.18|10
1739440180000|2025-02-13 09:49:40|20693.3|20613.3|20692.96|20612.96|20693.3|20613.3|20692.96|20612.96|6
1739440190000|2025-02-13 09:49:50|20692.92|20612.92|20692.92|20612.92|20692.93|20612.93|20692.34|20612.34|6
1739440200000|2025-02-13 09:50:00|20692.86|20612.86|20692.72|20612.72|20692.86|20612.86|20691.88|20611.88|10
1739440210000|2025-02-13 09:50:10|20692.73|20612.73|20694.57|20614.57|20694.57|20614.57|20692.73|20612.73|9
1739440220000|2025-02-13 09:50:20|20694.59|20614.59|20695.35|20615.35|20695.35|20615.35|20694.58|20614.58|10
1739440230000|2025-02-13 09:50:30|20695.41|20615.41|20695.9|20615.9|20695.9|20615.9|20695.39|20615.39|10
1739440240000|2025-02-13 09:50:40|20695.88|20615.88|20697.63|20617.63|20697.66|20617.66|20695.88|20615.88|10
1739440250000|2025-02-13 09:50:50|20697.93|20617.93|20699.18|20619.18|20699.29|20619.29|20697.93|20617.93|10
1739440260000|2025-02-13 09:51:00|20699.44|20619.44|20700.03|20620.03|20700.33|20620.33|20699.11|20619.11|9
1739440270000|2025-02-13 09:51:10|20700|20620|20700.77|20620.77|20702.19|20622.19|20700|20620|10
1739440280000|2025-02-13 09:51:20|20699.44|20619.44|20698.81|20618.81|20699.44|20619.44|20698|20618|8
1739440290000|2025-02-13 09:51:30|20699|20619|20699.41|20619.41|20699.41|20619.41|20698.65|20618.65|10
1739440300000|2025-02-13 09:51:40|20699.36|20619.36|20704.53|20624.53|20704.53|20624.53|20699.36|20619.36|10
1739440310000|2025-02-13 09:51:50|20704.62|20624.62|20705.51|20625.51|20705.68|20625.68|20704.61|20624.61|10
1739440320000|2025-02-13 09:52:00|20705.52|20625.52|20705.64|20625.64|20705.8|20625.8|20705.52|20625.52|9
1739440330000|2025-02-13 09:52:10|20705.73|20625.73|20707.07|20627.07|20707.07|20627.07|20705.73|20625.73|9
1739440340000|2025-02-13 09:52:20|20707.42|20627.42|20707.86|20627.86|20707.86|20627.86|20707.42|20627.42|7
1739440350000|2025-02-13 09:52:30|20708|20628|20708.38|20628.38|20708.38|20628.38|20707.84|20627.84|10
1739440360000|2025-02-13 09:52:40|20708.49|20628.49|20707.82|20627.82|20708.53|20628.53|20707.82|20627.82|9
1739440370000|2025-02-13 09:52:50|20707.76|20627.76|20705.07|20625.07|20707.76|20627.76|20705.07|20625.07|9
1739440380000|2025-02-13 09:53:00|20704.82|20624.82|20703.15|20623.15|20704.82|20624.82|20703.15|20623.15|10
1739440390000|2025-02-13 09:53:10|20702.67|20622.67|20701.3|20621.3|20702.67|20622.67|20701.3|20621.3|10
1739440400000|2025-02-13 09:53:20|20700.21|20620.21|20700.61|20620.61|20700.61|20620.61|20700.04|20620.04|10
1739440410000|2025-02-13 09:53:30|20700.64|20620.64|20699.15|20619.15|20700.7|20620.7|20699.15|20619.15|10
1739440420000|2025-02-13 09:53:40|20699.14|20619.14|20699.42|20619.42|20699.42|20619.42|20698.91|20618.91|10
1739440430000|2025-02-13 09:53:50|20699.44|20619.44|20698.94|20618.94|20699.6|20619.6|20698.94|20618.94|9
1739440440000|2025-02-13 09:54:00|20698.93|20618.93|20697.07|20617.07|20698.97|20618.97|20697.04|20617.04|8
1739440450000|2025-02-13 09:54:10|20697.1|20617.1|20699.31|20619.31|20699.31|20619.31|20696.39|20616.39|9
1739440460000|2025-02-13 09:54:20|20699.51|20619.51|20699.83|20619.83|20699.83|20619.83|20699.31|20619.31|10
1739440470000|2025-02-13 09:54:30|20699.63|20619.63|20699.2|20619.2|20700.7|20620.7|20699.2|20619.2|10
1739440480000|2025-02-13 09:54:40|20699.01|20619.01|20699.52|20619.52|20699.54|20619.54|20698.54|20618.54|10
1739440490000|2025-02-13 09:54:50|20700.01|20620.01|20700.42|20620.42|20700.47|20620.47|20700.01|20620.01|10
1739440500000|2025-02-13 09:55:00|20700.38|20620.38|20698.32|20618.32|20700.71|20620.71|20698.32|20618.32|10
1739440510000|2025-02-13 09:55:10|20697.42|20617.42|20695.75|20615.75|20697.43|20617.43|20695.75|20615.75|10
1739440520000|2025-02-13 09:55:20|20695.66|20615.66|20695.3|20615.3|20695.66|20615.66|20693.79|20613.79|10
1739440530000|2025-02-13 09:55:30|20695.32|20615.32|20693.36|20613.36|20695.32|20615.32|20693.07|20613.07|8
1739440540000|2025-02-13 09:55:40|20693.31|20613.31|20692.53|20612.53|20693.32|20613.32|20692.53|20612.53|10
1739440550000|2025-02-13 09:55:50|20692.55|20612.55|20690.83|20610.83|20692.55|20612.55|20690.62|20610.62|10
1739440560000|2025-02-13 09:56:00|20690.6|20610.6|20693.12|20613.12|20693.8|20613.8|20690.6|20610.6|10
1739440570000|2025-02-13 09:56:10|20693.09|20613.09|20693.69|20613.69|20693.69|20613.69|20692.82|20612.82|9
1739440580000|2025-02-13 09:56:20|20693.59|20613.59|20691.09|20611.09|20693.59|20613.59|20691.09|20611.09|9
1739440590000|2025-02-13 09:56:30|20690.99|20610.99|20692.07|20612.07|20692.07|20612.07|20690.61|20610.61|10
1739440600000|2025-02-13 09:56:40|20692.54|20612.54|20694.78|20614.78|20694.78|20614.78|20692.54|20612.54|10
1739440610000|2025-02-13 09:56:50|20694.53|20614.53|20695.44|20615.44|20695.44|20615.44|20694.53|20614.53|9
1739440620000|2025-02-13 09:57:00|20695.39|20615.39|20694.02|20614.02|20695.39|20615.39|20693.24|20613.24|10
1739440630000|2025-02-13 09:57:10|20693.86|20613.86|20696.08|20616.08|20696.08|20616.08|20693.86|20613.86|10
1739440640000|2025-02-13 09:57:20|20696.18|20616.18|20697.84|20617.84|20697.84|20617.84|20695.71|20615.71|9
1739440650000|2025-02-13 09:57:30|20698.26|20618.26|20699.21|20619.21|20699.36|20619.36|20698.26|20618.26|10
1739440660000|2025-02-13 09:57:40|20699.51|20619.51|20699.35|20619.35|20700.45|20620.45|20699.35|20619.35|10
1739440670000|2025-02-13 09:57:50|20699.23|20619.23|20701.83|20621.83|20701.83|20621.83|20698.76|20618.76|10
1739440680000|2025-02-13 09:58:00|20702.02|20622.02|20702.54|20622.54|20703.02|20623.02|20702.02|20622.02|10
1739440690000|2025-02-13 09:58:10|20702.57|20622.57|20702.65|20622.65|20703.9|20623.9|20702.43|20622.43|9
1739440700000|2025-02-13 09:58:20|20702.59|20622.59|20702.4|20622.4|20702.59|20622.59|20702.4|20622.4|9
1739440710000|2025-02-13 09:58:30|20702.34|20622.34|20703.43|20623.43|20703.43|20623.43|20702.16|20622.16|9
1739440720000|2025-02-13 09:58:40|20703.48|20623.48|20704.16|20624.16|20704.16|20624.16|20703.48|20623.48|10
1739440730000|2025-02-13 09:58:50|20705.13|20625.13|20707.02|20627.02|20707.08|20627.08|20705.13|20625.13|10
1739440740000|2025-02-13 09:59:00|20707|20627|20708.38|20628.38|20708.38|20628.38|20707|20627|8
1739440750000|2025-02-13 09:59:10|20708.49|20628.49|20711.07|20631.07|20711.07|20631.07|20708.49|20628.49|10
1739440760000|2025-02-13 09:59:20|20711.18|20631.18|20711.71|20631.71|20711.71|20631.71|20710.69|20630.69|8
1739440770000|2025-02-13 09:59:30|20711.76|20631.76|20710.89|20630.89|20711.79|20631.79|20710.89|20630.89|10
1739440780000|2025-02-13 09:59:40|20710.81|20630.81|20709.62|20629.62|20710.81|20630.81|20708.65|20628.65|10
1739440790000|2025-02-13 09:59:50|20709.56|20629.56|20708.69|20628.69|20709.56|20629.56|20708.69|20628.69|7
1739440800000|2025-02-13 10:00:00|20709.28|20629.28|20706.74|20626.74|20709.33|20629.33|20706.74|20626.74|10
1739440810000|2025-02-13 10:00:10|20706.97|20626.97|20706.13|20626.13|20706.97|20626.97|20706.01|20626.01|10
1739440820000|2025-02-13 10:00:20|20706.19|20626.19|20705.32|20625.32|20706.19|20626.19|20705.08|20625.08|10
1739440830000|2025-02-13 10:00:30|20705.13|20625.13|20704.13|20624.13|20705.13|20625.13|20703.29|20623.29|9
1739440840000|2025-02-13 10:00:40|20704.35|20624.35|20705.23|20625.23|20705.79|20625.79|20704.35|20624.35|9
1739440850000|2025-02-13 10:00:50|20705.48|20625.48|20701.28|20621.28|20706.14|20626.14|20701.27|20621.27|10
1739440860000|2025-02-13 10:01:00|20701.03|20621.03|20699.39|20619.39|20701.03|20621.03|20699.39|20619.39|9
1739440870000|2025-02-13 10:01:10|20700.2|20620.2|20698.24|20618.24|20700.4|20620.4|20698.09|20618.09|9
1739440880000|2025-02-13 10:01:20|20698.5|20618.5|20696.39|20616.39|20698.54|20618.54|20696.39|20616.39|10
1739440890000|2025-02-13 10:01:30|20696.86|20616.86|20693.77|20613.77|20697.49|20617.49|20692.57|20612.57|10
1739440900000|2025-02-13 10:01:40|20694.25|20614.25|20699.22|20619.22|20699.22|20619.22|20694.25|20614.25|10
1739440910000|2025-02-13 10:01:50|20699.42|20619.42|20702.32|20622.32|20703.58|20623.58|20699.42|20619.42|10
1739440920000|2025-02-13 10:02:00|20702.29|20622.29|20701.58|20621.58|20702.52|20622.52|20701.57|20621.57|9
1739440930000|2025-02-13 10:02:10|20701.97|20621.97|20702.46|20622.46|20702.46|20622.46|20701.4|20621.4|10
1739440940000|2025-02-13 10:02:20|20702.66|20622.66|20703.32|20623.32|20703.56|20623.56|20702.66|20622.66|9
1739440950000|2025-02-13 10:02:30|20703.39|20623.39|20703.17|20623.17|20703.39|20623.39|20700.53|20620.53|10
1739440960000|2025-02-13 10:02:40|20703.72|20623.72|20703.79|20623.79|20704.18|20624.18|20703.72|20623.72|9
1739440970000|2025-02-13 10:02:50|20703.49|20623.49|20695.8|20615.8|20703.49|20623.49|20695.8|20615.8|10
1739440980000|2025-02-13 10:03:00|20695.61|20615.61|20695.48|20615.48|20695.69|20615.69|20695.41|20615.41|10
1739440990000|2025-02-13 10:03:10|20695.66|20615.66|20696.37|20616.37|20696.63|20616.63|20695.66|20615.66|9
1739441000000|2025-02-13 10:03:20|20696.34|20616.34|20702.76|20622.76|20702.76|20622.76|20696.34|20616.34|10
1739441010000|2025-02-13 10:03:30|20699.91|20619.91|20702.89|20622.89|20702.89|20622.89|20699.91|20619.91|7
1739441020000|2025-02-13 10:03:40|20703.06|20623.06|20703.21|20623.21|20704.85|20624.85|20703.06|20623.06|10
1739441030000|2025-02-13 10:03:50|20702.13|20622.13|20703.31|20623.31|20703.53|20623.53|20702.13|20622.13|10
1739441040000|2025-02-13 10:04:00|20703.14|20623.14|20704.02|20624.02|20704.02|20624.02|20702.82|20622.82|9
1739441050000|2025-02-13 10:04:10|20703.92|20623.92|20700.25|20620.25|20703.92|20623.92|20700.25|20620.25|9
1739441060000|2025-02-13 10:04:20|20700.22|20620.22|20699.45|20619.45|20700.22|20620.22|20699.45|20619.45|10
1739441070000|2025-02-13 10:04:30|20699.46|20619.46|20698.32|20618.32|20699.56|20619.56|20698.17|20618.17|10
1739441080000|2025-02-13 10:04:40|20698.26|20618.26|20697.94|20617.94|20698.26|20618.26|20697.61|20617.61|10
1739441090000|2025-02-13 10:04:50|20697.97|20617.97|20699.12|20619.12|20699.12|20619.12|20697.94|20617.94|8
1739441100000|2025-02-13 10:05:00|20699.19|20619.19|20697.7|20617.7|20699.55|20619.55|20697.7|20617.7|10
1739441110000|2025-02-13 10:05:10|20697.33|20617.33|20696.18|20616.18|20698.32|20618.32|20695.97|20615.97|10
1739441120000|2025-02-13 10:05:20|20696.81|20616.81|20695.57|20615.57|20697.75|20617.75|20693.63|20613.63|10
1739441130000|2025-02-13 10:05:30|20695.07|20615.07|20697.02|20617.02|20697.02|20617.02|20694.37|20614.37|10
1739441140000|2025-02-13 10:05:40|20697.15|20617.15|20698.21|20618.21|20698.21|20618.21|20697.15|20617.15|10
1739441150000|2025-02-13 10:05:50|20697.36|20617.36|20698.11|20618.11|20698.12|20618.12|20696.96|20616.96|10
1739441160000|2025-02-13 10:06:00|20698.04|20618.04|20698.28|20618.28|20698.39|20618.39|20698.04|20618.04|9
1739441170000|2025-02-13 10:06:10|20698.72|20618.72|20700.63|20620.63|20700.8|20620.8|20698.72|20618.72|10
1739441180000|2025-02-13 10:06:20|20699.89|20619.89|20696.54|20616.54|20699.89|20619.89|20696.38|20616.38|9
1739441190000|2025-02-13 10:06:30|20696.41|20616.41|20694.14|20614.14|20696.41|20616.41|20694.14|20614.14|9
1739441200000|2025-02-13 10:06:40|20693.6|20613.6|20690.82|20610.82|20693.6|20613.6|20690.82|20610.82|10
1739441210000|2025-02-13 10:06:50|20690.6|20610.6|20689|20609|20690.6|20610.6|20689|20609|9
1739441220000|2025-02-13 10:07:00|20689.23|20609.23|20683.48|20603.48|20689.36|20609.36|20683.3|20603.3|10
1739441230000|2025-02-13 10:07:10|20683.44|20603.44|20681.61|20601.61|20683.44|20603.44|20681.51|20601.51|10
1739441240000|2025-02-13 10:07:20|20681.7|20601.7|20682.34|20602.34|20682.34|20602.34|20679.55|20599.55|8
1739441250000|2025-02-13 10:07:30|20682.93|20602.93|20682.77|20602.77|20683|20603|20682.77|20602.77|9
1739441260000|2025-02-13 10:07:40|20682.92|20602.92|20683.83|20603.83|20683.84|20603.84|20682.92|20602.92|7
1739441270000|2025-02-13 10:07:50|20683.22|20603.22|20684.06|20604.06|20684.08|20604.08|20683.04|20603.04|9
1739441280000|2025-02-13 10:08:00|20684.17|20604.17|20685.97|20605.97|20685.97|20605.97|20684.17|20604.17|10
1739441290000|2025-02-13 10:08:10|20686.74|20606.74|20687.09|20607.09|20687.1|20607.1|20686.74|20606.74|9
1739441300000|2025-02-13 10:08:20|20686.84|20606.84|20686.41|20606.41|20686.84|20606.84|20686.03|20606.03|9
1739441310000|2025-02-13 10:08:30|20686.3|20606.3|20685.06|20605.06|20686.3|20606.3|20685.06|20605.06|9
1739441320000|2025-02-13 10:08:40|20684.72|20604.72|20682.45|20602.45|20684.72|20604.72|20682.45|20602.45|10
1739441330000|2025-02-13 10:08:50|20682.39|20602.39|20681.38|20601.38|20682.39|20602.39|20681.26|20601.26|10
1739441340000|2025-02-13 10:09:00|20681.49|20601.49|20681.14|20601.14|20681.57|20601.57|20680.96|20600.96|9
1739441350000|2025-02-13 10:09:10|20679.18|20599.18|20680.48|20600.48|20680.48|20600.48|20679.18|20599.18|10
1739441360000|2025-02-13 10:09:20|20680.83|20600.83|20682.98|20602.98|20683.58|20603.58|20680.83|20600.83|10
1739441370000|2025-02-13 10:09:30|20682.9|20602.9|20683.19|20603.19|20683.53|20603.53|20682.9|20602.9|9
1739441380000|2025-02-13 10:09:40|20683.08|20603.08|20683.12|20603.12|20683.41|20603.41|20683.08|20603.08|8
1739441390000|2025-02-13 10:09:50|20682.92|20602.92|20681.6|20601.6|20682.95|20602.95|20681.6|20601.6|10
1739441400000|2025-02-13 10:10:00|20681.56|20601.56|20681.15|20601.15|20681.57|20601.57|20681.1|20601.1|9
1739441410000|2025-02-13 10:10:10|20681.14|20601.14|20679.48|20599.48|20681.31|20601.31|20679.38|20599.38|10
1739441420000|2025-02-13 10:10:20|20679.57|20599.57|20680.26|20600.26|20680.26|20600.26|20679.21|20599.21|10
1739441430000|2025-02-13 10:10:30|20680.27|20600.27|20681.27|20601.27|20681.69|20601.69|20680.27|20600.27|9
1739441440000|2025-02-13 10:10:40|20681.55|20601.55|20681.92|20601.92|20681.92|20601.92|20681.54|20601.54|10
1739441450000|2025-02-13 10:10:50|20681.99|20601.99|20684.67|20604.67|20684.67|20604.67|20681.99|20601.99|10
1739441460000|2025-02-13 10:11:00|20684.68|20604.68|20685.26|20605.26|20685.46|20605.46|20684.47|20604.47|10
1739441470000|2025-02-13 10:11:10|20685.28|20605.28|20685.74|20605.74|20685.75|20605.75|20685.21|20605.21|8
1739441480000|2025-02-13 10:11:20|20685.76|20605.76|20686.02|20606.02|20686.02|20606.02|20685.68|20605.68|10
1739441490000|2025-02-13 10:11:30|20686.05|20606.05|20687.76|20607.76|20687.76|20607.76|20686.05|20606.05|10
1739441500000|2025-02-13 10:11:40|20687.86|20607.86|20689.34|20609.34|20689.93|20609.93|20687.86|20607.86|10
1739441510000|2025-02-13 10:11:50|20689.53|20609.53|20691.98|20611.98|20692.43|20612.43|20689.53|20609.53|10
1739441520000|2025-02-13 10:12:00|20691.78|20611.78|20695.33|20615.33|20695.33|20615.33|20691.7|20611.7|10
1739441530000|2025-02-13 10:12:10|20695.11|20615.11|20694.56|20614.56|20695.11|20615.11|20694.52|20614.52|10
1739441540000|2025-02-13 10:12:20|20694.44|20614.44|20695.54|20615.54|20695.54|20615.54|20694.27|20614.27|10
1739441550000|2025-02-13 10:12:30|20695.57|20615.57|20700.18|20620.18|20700.18|20620.18|20695.56|20615.56|10
1739441560000|2025-02-13 10:12:40|20701.26|20621.26|20703.32|20623.32|20703.32|20623.32|20701.26|20621.26|10
1739441570000|2025-02-13 10:12:50|20703.75|20623.75|20706.71|20626.71|20706.71|20626.71|20703.75|20623.75|10
1739441580000|2025-02-13 10:13:00|20705.02|20625.02|20708.79|20628.79|20708.79|20628.79|20705.02|20625.02|9
1739441590000|2025-02-13 10:13:10|20708.68|20628.68|20712.86|20632.86|20712.86|20632.86|20708.61|20628.61|10
1739441600000|2025-02-13 10:13:20|20713.29|20633.29|20712.9|20632.9|20713.39|20633.39|20712.9|20632.9|8
1739441610000|2025-02-13 10:13:30|20712.73|20632.73|20718.23|20638.23|20718.23|20638.23|20712.73|20632.73|10
1739441620000|2025-02-13 10:13:40|20718.65|20638.65|20719.4|20639.4|20719.98|20639.98|20718.65|20638.65|10
1739441630000|2025-02-13 10:13:50|20718.78|20638.78|20718.97|20638.97|20719.1|20639.1|20718.66|20638.66|10
1739441640000|2025-02-13 10:14:00|20719.1|20639.1|20718.64|20638.64|20719.53|20639.53|20718.64|20638.64|9
1739441650000|2025-02-13 10:14:10|20718.74|20638.74|20718.9|20638.9|20718.9|20638.9|20718.62|20638.62|9
1739441660000|2025-02-13 10:14:20|20719.15|20639.15|20717.69|20637.69|20719.15|20639.15|20717.69|20637.69|9
1739441670000|2025-02-13 10:14:30|20717.72|20637.72|20716.63|20636.63|20717.72|20637.72|20716.63|20636.63|10
1739441680000|2025-02-13 10:14:40|20716.48|20636.48|20716.4|20636.4|20716.48|20636.48|20716.13|20636.13|9
1739441690000|2025-02-13 10:14:50|20716.18|20636.18|20716.27|20636.27|20716.27|20636.27|20716.1|20636.1|7
1739441700000|2025-02-13 10:15:00|20716.52|20636.52|20714.53|20634.53|20716.78|20636.78|20714.53|20634.53|10
1739441710000|2025-02-13 10:15:10|20714.47|20634.47|20712.41|20632.41|20714.66|20634.66|20712.41|20632.41|10
1739441720000|2025-02-13 10:15:20|20712.24|20632.24|20712.85|20632.85|20713|20633|20712.24|20632.24|9
1739441730000|2025-02-13 10:15:30|20713.04|20633.04|20713.67|20633.67|20713.8|20633.8|20712.46|20632.46|10
1739441740000|2025-02-13 10:15:40|20713.55|20633.55|20714.19|20634.19|20714.19|20634.19|20713.06|20633.06|9
1739441750000|2025-02-13 10:15:50|20714.24|20634.24|20713.65|20633.65|20714.49|20634.49|20713.65|20633.65|9
1739441760000|2025-02-13 10:16:00|20713.63|20633.63|20714.34|20634.34|20714.34|20634.34|20713.63|20633.63|8
1739441770000|2025-02-13 10:16:10|20715.59|20635.59|20716.83|20636.83|20716.92|20636.92|20715.45|20635.45|10
1739441780000|2025-02-13 10:16:20|20716.69|20636.69|20713.32|20633.32|20716.69|20636.69|20713.32|20633.32|10
1739441790000|2025-02-13 10:16:30|20713.74|20633.74|20719.58|20639.58|20719.58|20639.58|20713.74|20633.74|10
1739441800000|2025-02-13 10:16:40|20720.04|20640.04|20719.8|20639.8|20720.04|20640.04|20718.9|20638.9|10
1739441810000|2025-02-13 10:16:50|20719.78|20639.78|20718.35|20638.35|20719.78|20639.78|20718.35|20638.35|9
1739441820000|2025-02-13 10:17:00|20716.61|20636.61|20713.67|20633.67|20716.61|20636.61|20713.64|20633.64|9
1739441830000|2025-02-13 10:17:10|20714.34|20634.34|20713.62|20633.62|20715|20635|20713.62|20633.62|10
1739441840000|2025-02-13 10:17:20|20714.97|20634.97|20714.46|20634.46|20714.97|20634.97|20714.46|20634.46|9
1739441850000|2025-02-13 10:17:30|20714.82|20634.82|20714.56|20634.56|20714.82|20634.82|20714.47|20634.47|9
1739441860000|2025-02-13 10:17:40|20714.37|20634.37|20713.78|20633.78|20714.37|20634.37|20713.3|20633.3|8
1739441870000|2025-02-13 10:17:50|20713.88|20633.88|20715.84|20635.84|20715.84|20635.84|20713.88|20633.88|9
1739441880000|2025-02-13 10:18:00|20716.26|20636.26|20717.08|20637.08|20718.69|20638.69|20713.78|20633.78|10
1739441890000|2025-02-13 10:18:10|20716.89|20636.89|20720.23|20640.23|20720.23|20640.23|20716.2|20636.2|10
1739441900000|2025-02-13 10:18:20|20720.39|20640.39|20723.07|20643.07|20723.07|20643.07|20720.14|20640.14|10
1739441910000|2025-02-13 10:18:30|20723.08|20643.08|20720.95|20640.95|20723.22|20643.22|20720.95|20640.95|10
1739441920000|2025-02-13 10:18:40|20720.63|20640.63|20719.12|20639.12|20720.63|20640.63|20718.89|20638.89|10
1739441930000|2025-02-13 10:18:50|20718.54|20638.54|20718.98|20638.98|20718.98|20638.98|20718.36|20638.36|10
1739441940000|2025-02-13 10:19:00|20719.02|20639.02|20721.18|20641.18|20721.18|20641.18|20718.96|20638.96|10
1739441950000|2025-02-13 10:19:10|20721.07|20641.07|20720.16|20640.16|20721.07|20641.07|20719.74|20639.74|10
1739441960000|2025-02-13 10:19:20|20720.82|20640.82|20719.69|20639.69|20721.18|20641.18|20719.69|20639.69|10
1739441970000|2025-02-13 10:19:30|20719.67|20639.67|20717.28|20637.28|20719.67|20639.67|20717.28|20637.28|10
1739441980000|2025-02-13 10:19:40|20717.7|20637.7|20715.19|20635.19|20717.7|20637.7|20714.86|20634.86|9
1739441990000|2025-02-13 10:19:50|20715.32|20635.32|20713.99|20633.99|20715.35|20635.35|20713.98|20633.98|10
1739442000000|2025-02-13 10:20:00|20713.89|20633.89|20713.55|20633.55|20714.97|20634.97|20713.47|20633.47|9
1739442010000|2025-02-13 10:20:10|20713.57|20633.57|20714.01|20634.01|20714.32|20634.32|20713.57|20633.57|9
1739442020000|2025-02-13 10:20:20|20713.73|20633.73|20715.97|20635.97|20717.25|20637.25|20713.54|20633.54|9
1739442030000|2025-02-13 10:20:30|20715.98|20635.98|20713.09|20633.09|20715.98|20635.98|20713.09|20633.09|10
1739442040000|2025-02-13 10:20:40|20713.8|20633.8|20712.68|20632.68|20714.01|20634.01|20712.65|20632.65|10
1739442050000|2025-02-13 10:20:50|20712.95|20632.95|20711.4|20631.4|20715.11|20635.11|20711.14|20631.14|10
1739442060000|2025-02-13 10:21:00|20711.47|20631.47|20714.34|20634.34|20714.34|20634.34|20711.47|20631.47|10
1739442070000|2025-02-13 10:21:10|20713.15|20633.15|20708.83|20628.83|20713.17|20633.17|20708.83|20628.83|9
1739442080000|2025-02-13 10:21:20|20708.73|20628.73|20706.01|20626.01|20708.73|20628.73|20706.01|20626.01|9
1739442090000|2025-02-13 10:21:30|20705.86|20625.86|20704.09|20624.09|20705.86|20625.86|20704.09|20624.09|10
1739442100000|2025-02-13 10:21:40|20703.47|20623.47|20708.99|20628.99|20709.01|20629.01|20703.47|20623.47|10
1739442110000|2025-02-13 10:21:50|20708.91|20628.91|20710.54|20630.54|20710.63|20630.63|20708.91|20628.91|8
1739442120000|2025-02-13 10:22:00|20709.86|20629.86|20708.55|20628.55|20709.86|20629.86|20708.55|20628.55|10
1739442130000|2025-02-13 10:22:10|20707.74|20627.74|20702.48|20622.48|20707.74|20627.74|20702.48|20622.48|10
1739442140000|2025-02-13 10:22:20|20702.37|20622.37|20702.17|20622.17|20702.47|20622.47|20702.1|20622.1|9
1739442150000|2025-02-13 10:22:30|20702.14|20622.14|20702.83|20622.83|20702.97|20622.97|20702.04|20622.04|10
1739442160000|2025-02-13 10:22:40|20702.59|20622.59|20701.57|20621.57|20702.78|20622.78|20701.57|20621.57|9
1739442170000|2025-02-13 10:22:50|20701.82|20621.82|20697.69|20617.69|20702.57|20622.57|20697.04|20617.04|10
1739442180000|2025-02-13 10:23:00|20697.51|20617.51|20699.15|20619.15|20699.97|20619.97|20697.51|20617.51|10
1739442190000|2025-02-13 10:23:10|20699.25|20619.25|20700.28|20620.28|20700.38|20620.38|20698.47|20618.47|10
1739442200000|2025-02-13 10:23:20|20699.77|20619.77|20692.44|20612.44|20699.77|20619.77|20692.44|20612.44|10
1739442210000|2025-02-13 10:23:30|20692.37|20612.37|20691.64|20611.64|20693.04|20613.04|20691.64|20611.64|8
1739442220000|2025-02-13 10:23:40|20691.57|20611.57|20698.81|20618.81|20699.13|20619.13|20691.39|20611.39|7
1739442230000|2025-02-13 10:23:50|20698.78|20618.78|20698.58|20618.58|20698.86|20618.86|20698.57|20618.57|9
1739442240000|2025-02-13 10:24:00|20698.69|20618.69|20699.32|20619.32|20699.32|20619.32|20698.6|20618.6|6
1739442250000|2025-02-13 10:24:10|20699.9|20619.9|20700.58|20620.58|20701.24|20621.24|20699.9|20619.9|10
1739442260000|2025-02-13 10:24:20|20701.6|20621.6|20699.88|20619.88|20701.6|20621.6|20699.88|20619.88|9
1739442270000|2025-02-13 10:24:30|20699.89|20619.89|20700.76|20620.76|20700.82|20620.82|20699.89|20619.89|9
1739442280000|2025-02-13 10:24:40|20700.78|20620.78|20700.72|20620.72|20700.78|20620.78|20700.72|20620.72|8
1739442290000|2025-02-13 10:24:50|20700.66|20620.66|20700.74|20620.74|20700.8|20620.8|20700.27|20620.27|9
1739442300000|2025-02-13 10:25:00|20700.67|20620.67|20701.25|20621.25|20701.25|20621.25|20700.42|20620.42|9
1739442310000|2025-02-13 10:25:10|20701.32|20621.32|20704.71|20624.71|20704.71|20624.71|20700.95|20620.95|9
1739442320000|2025-02-13 10:25:20|20704.65|20624.65|20704.8|20624.8|20704.8|20624.8|20704.27|20624.27|10
1739442330000|2025-02-13 10:25:30|20704.83|20624.83|20703.74|20623.74|20705.52|20625.52|20703.74|20623.74|10
1739442340000|2025-02-13 10:25:40|20704.49|20624.49|20702.64|20622.64|20704.49|20624.49|20702.45|20622.45|10
1739442350000|2025-02-13 10:25:50|20702.81|20622.81|20703.03|20623.03|20703.1|20623.1|20702.38|20622.38|10
1739442360000|2025-02-13 10:26:00|20703.07|20623.07|20703.38|20623.38|20703.65|20623.65|20703.07|20623.07|10
1739442370000|2025-02-13 10:26:10|20703.34|20623.34|20701.1|20621.1|20703.34|20623.34|20701.1|20621.1|10
1739442380000|2025-02-13 10:26:20|20700.34|20620.34|20697.7|20617.7|20700.34|20620.34|20697.7|20617.7|9
1739442390000|2025-02-13 10:26:30|20697.65|20617.65|20697.04|20617.04|20698.15|20618.15|20696.7|20616.7|10
1739442400000|2025-02-13 10:26:40|20697.3|20617.3|20696.1|20616.1|20697.58|20617.58|20696.1|20616.1|10
1739442410000|2025-02-13 10:26:50|20695.56|20615.56|20697.93|20617.93|20697.93|20617.93|20695.39|20615.39|10
1739442420000|2025-02-13 10:27:00|20697.87|20617.87|20696.49|20616.49|20697.87|20617.87|20696.3|20616.3|9
1739442430000|2025-02-13 10:27:10|20696.4|20616.4|20694.64|20614.64|20696.41|20616.41|20694.64|20614.64|9
1739442440000|2025-02-13 10:27:20|20692.86|20612.86|20692.34|20612.34|20692.86|20612.86|20691.56|20611.56|10
1739442450000|2025-02-13 10:27:30|20692.2|20612.2|20692.16|20612.16|20692.2|20612.2|20691.5|20611.5|9
1739442460000|2025-02-13 10:27:40|20692.19|20612.19|20692.47|20612.47|20692.47|20612.47|20691.98|20611.98|9
1739442470000|2025-02-13 10:27:50|20692.96|20612.96|20694.56|20614.56|20694.56|20614.56|20692.96|20612.96|8
1739442480000|2025-02-13 10:28:00|20694.63|20614.63|20695.28|20615.28|20695.3|20615.3|20694.62|20614.62|10
1739442490000|2025-02-13 10:28:10|20695.2|20615.2|20696.72|20616.72|20696.72|20616.72|20694.96|20614.96|9
1739442500000|2025-02-13 10:28:20|20697.11|20617.11|20697.49|20617.49|20698.54|20618.54|20697.11|20617.11|10
1739442510000|2025-02-13 10:28:30|20697.45|20617.45|20696.21|20616.21|20697.5|20617.5|20696.21|20616.21|10
1739442520000|2025-02-13 10:28:40|20696.05|20616.05|20696.29|20616.29|20697.06|20617.06|20696.05|20616.05|10
1739442530000|2025-02-13 10:28:50|20696.87|20616.87|20697.7|20617.7|20697.84|20617.84|20696.74|20616.74|10
1739442540000|2025-02-13 10:29:00|20698.01|20618.01|20697.95|20617.95|20698.49|20618.49|20697.95|20617.95|10
1739442550000|2025-02-13 10:29:10|20698|20618|20697.46|20617.46|20698.18|20618.18|20697.12|20617.12|9
1739442560000|2025-02-13 10:29:20|20698.06|20618.06|20699.53|20619.53|20699.55|20619.55|20698.06|20618.06|9
1739442570000|2025-02-13 10:29:30|20699.55|20619.55|20699.68|20619.68|20699.8|20619.8|20699.5|20619.5|9
1739442580000|2025-02-13 10:29:40|20699.78|20619.78|20707.42|20627.42|20707.42|20627.42|20699.78|20619.78|10
1739442590000|2025-02-13 10:29:50|20707.69|20627.69|20706.57|20626.57|20707.69|20627.69|20706.57|20626.57|10
1739442600000|2025-02-13 10:30:00|20706.48|20626.48|20702.92|20622.92|20706.48|20626.48|20702.92|20622.92|10
1739442610000|2025-02-13 10:30:10|20702.65|20622.65|20701.73|20621.73|20702.76|20622.76|20701.25|20621.25|9
1739442620000|2025-02-13 10:30:20|20701.75|20621.75|20704.9|20624.9|20704.9|20624.9|20701.75|20621.75|8
1739442630000|2025-02-13 10:30:30|20705.28|20625.28|20705.29|20625.29|20705.37|20625.37|20705.12|20625.12|9
1739442640000|2025-02-13 10:30:40|20704.64|20624.64|20705.51|20625.51|20705.51|20625.51|20704.64|20624.64|9
1739442650000|2025-02-13 10:30:50|20705.21|20625.21|20706.09|20626.09|20706.09|20626.09|20704.94|20624.94|10
1739442660000|2025-02-13 10:31:00|20706.01|20626.01|20707.05|20627.05|20707.05|20627.05|20704.8|20624.8|10
1739442670000|2025-02-13 10:31:10|20707.13|20627.13|20705.74|20625.74|20707.18|20627.18|20705.09|20625.09|10
1739442680000|2025-02-13 10:31:20|20705.72|20625.72|20706.4|20626.4|20706.4|20626.4|20705.63|20625.63|10
1739442690000|2025-02-13 10:31:30|20706.5|20626.5|20704.85|20624.85|20706.5|20626.5|20704.85|20624.85|10
1739442700000|2025-02-13 10:31:40|20704.46|20624.46|20699.12|20619.12|20704.46|20624.46|20699|20619|10
1739442710000|2025-02-13 10:31:50|20699.27|20619.27|20700.93|20620.93|20700.93|20620.93|20698.53|20618.53|10
1739442720000|2025-02-13 10:32:00|20701.28|20621.28|20700.18|20620.18|20701.28|20621.28|20700.18|20620.18|9
1739442730000|2025-02-13 10:32:10|20699.83|20619.83|20701.8|20621.8|20701.8|20621.8|20699.51|20619.51|10
1739442740000|2025-02-13 10:32:20|20702.26|20622.26|20703.81|20623.81|20703.81|20623.81|20702.21|20622.21|10
1739442750000|2025-02-13 10:32:30|20704.33|20624.33|20702.81|20622.81|20705.06|20625.06|20702.81|20622.81|10
1739442760000|2025-02-13 10:32:40|20702.76|20622.76|20703.05|20623.05|20703.05|20623.05|20702.46|20622.46|10
1739442770000|2025-02-13 10:32:50|20703.06|20623.06|20702.92|20622.92|20703.06|20623.06|20702.81|20622.81|8
1739442780000|2025-02-13 10:33:00|20702.59|20622.59|20702.73|20622.73|20702.73|20622.73|20702.43|20622.43|9
1739442790000|2025-02-13 10:33:10|20702.64|20622.64|20702.86|20622.86|20702.92|20622.92|20702.64|20622.64|8
1739442800000|2025-02-13 10:33:20|20702.85|20622.85|20702.79|20622.79|20703.13|20623.13|20702.65|20622.65|8
1739442810000|2025-02-13 10:33:30|20702.78|20622.78|20702.98|20622.98|20703.09|20623.09|20702.78|20622.78|10
1739442820000|2025-02-13 10:33:40|20703|20623|20698.37|20618.37|20703|20623|20697.03|20617.03|10
1739442830000|2025-02-13 10:33:50|20698.36|20618.36|20698.64|20618.64|20698.64|20618.64|20698.22|20618.22|8
1739442840000|2025-02-13 10:34:00|20698.75|20618.75|20700.75|20620.75|20702.22|20622.22|20698.75|20618.75|10
1739442850000|2025-02-13 10:34:10|20700.56|20620.56|20699.65|20619.65|20700.57|20620.57|20699.65|20619.65|9
1739442860000|2025-02-13 10:34:20|20699.76|20619.76|20697.93|20617.93|20699.76|20619.76|20697.93|20617.93|9
1739442870000|2025-02-13 10:34:30|20697.8|20617.8|20694.65|20614.65|20697.8|20617.8|20694.65|20614.65|10
1739442880000|2025-02-13 10:34:40|20694.45|20614.45|20690.73|20610.73|20694.45|20614.45|20690.73|20610.73|10
1739442890000|2025-02-13 10:34:50|20690|20610|20692.69|20612.69|20692.69|20612.69|20688.77|20608.77|10
1739442900000|2025-02-13 10:35:00|20693.32|20613.32|20693.55|20613.55|20693.87|20613.87|20693.32|20613.32|8
1739442910000|2025-02-13 10:35:10|20693.53|20613.53|20689.14|20609.14|20694|20614|20689.05|20609.05|10
1739442920000|2025-02-13 10:35:20|20689.17|20609.17|20690.3|20610.3|20690.3|20610.3|20688.93|20608.93|10
1739442930000|2025-02-13 10:35:30|20690.71|20610.71|20691.43|20611.43|20691.5|20611.5|20690.34|20610.34|10
1739442940000|2025-02-13 10:35:40|20691.32|20611.32|20691.48|20611.48|20691.53|20611.53|20689.21|20609.21|9
1739442950000|2025-02-13 10:35:50|20691.7|20611.7|20692.09|20612.09|20692.43|20612.43|20691.7|20611.7|10
1739442960000|2025-02-13 10:36:00|20692.08|20612.08|20694.68|20614.68|20695.19|20615.19|20692.08|20612.08|10
1739442970000|2025-02-13 10:36:10|20694.59|20614.59|20693.79|20613.79|20694.59|20614.59|20693.79|20613.79|10
1739442980000|2025-02-13 10:36:20|20693.2|20613.2|20690.48|20610.48|20693.38|20613.38|20690|20610|10
1739442990000|2025-02-13 10:36:30|20690.6|20610.6|20691.96|20611.96|20692.93|20612.93|20690.6|20610.6|10
1739443000000|2025-02-13 10:36:40|20691.91|20611.91|20691.19|20611.19|20692.06|20612.06|20691.19|20611.19|9
1739443010000|2025-02-13 10:36:50|20690.87|20610.87|20690.6|20610.6|20690.87|20610.87|20690.13|20610.13|10
1739443020000|2025-02-13 10:37:00|20689.84|20609.84|20694.61|20614.61|20694.61|20614.61|20689.81|20609.81|10
1739443030000|2025-02-13 10:37:10|20694.64|20614.64|20690.58|20610.58|20694.64|20614.64|20690.58|20610.58|10
1739443040000|2025-02-13 10:37:20|20690.57|20610.57|20688.33|20608.33|20690.57|20610.57|20688.27|20608.27|10
1739443050000|2025-02-13 10:37:30|20682.43|20602.43|20680.06|20600.06|20682.43|20602.43|20679.7|20599.7|10
1739443060000|2025-02-13 10:37:40|20680.07|20600.07|20679.62|20599.62|20680.33|20600.33|20679.57|20599.57|7
1739443070000|2025-02-13 10:37:50|20679.68|20599.68|20683.2|20603.2|20683.3|20603.3|20679.68|20599.68|10
1739443080000|2025-02-13 10:38:00|20683.31|20603.31|20685.54|20605.54|20685.54|20605.54|20683.31|20603.31|9
1739443090000|2025-02-13 10:38:10|20685.29|20605.29|20688.14|20608.14|20688.14|20608.14|20685.29|20605.29|10
1739443100000|2025-02-13 10:38:20|20688.2|20608.2|20688.06|20608.06|20688.45|20608.45|20687.91|20607.91|10
1739443110000|2025-02-13 10:38:30|20688.02|20608.02|20688.14|20608.14|20688.85|20608.85|20687.63|20607.63|10
1739443120000|2025-02-13 10:38:40|20688.28|20608.28|20687.58|20607.58|20688.28|20608.28|20687.58|20607.58|10
1739443130000|2025-02-13 10:38:50|20687.55|20607.55|20688.13|20608.13|20688.13|20608.13|20687.09|20607.09|10
1739443140000|2025-02-13 10:39:00|20687.61|20607.61|20686.4|20606.4|20687.93|20607.93|20686.17|20606.17|10
1739443150000|2025-02-13 10:39:10|20686.27|20606.27|20686.03|20606.03|20686.27|20606.27|20685.74|20605.74|9
1739443160000|2025-02-13 10:39:20|20686|20606|20687.32|20607.32|20687.32|20607.32|20686|20606|9
1739443170000|2025-02-13 10:39:30|20686.84|20606.84|20689.03|20609.03|20689.03|20609.03|20686.64|20606.64|10
1739443180000|2025-02-13 10:39:40|20689.33|20609.33|20690.07|20610.07|20690.43|20610.43|20689.33|20609.33|10
1739443190000|2025-02-13 10:39:50|20689.91|20609.91|20690.47|20610.47|20690.54|20610.54|20689.54|20609.54|10
1739443200000|2025-02-13 10:40:00|20690.5|20610.5|20691.53|20611.53|20691.53|20611.53|20690.5|20610.5|10
1739443210000|2025-02-13 10:40:10|20691.89|20611.89|20694.26|20614.26|20694.26|20614.26|20691.89|20611.89|10
1739443220000|2025-02-13 10:40:20|20701.24|20621.24|20699.19|20619.19|20701.24|20621.24|20699.19|20619.19|9
1739443230000|2025-02-13 10:40:30|20699.13|20619.13|20698.78|20618.78|20699.13|20619.13|20698.68|20618.68|9
1739443240000|2025-02-13 10:40:40|20699|20619|20701.93|20621.93|20701.93|20621.93|20699|20619|10
1739443250000|2025-02-13 10:40:50|20701.94|20621.94|20703.1|20623.1|20703.25|20623.25|20701.82|20621.82|10
1739443260000|2025-02-13 10:41:00|20703.29|20623.29|20704.61|20624.61|20704.84|20624.84|20703.29|20623.29|10
1739443270000|2025-02-13 10:41:10|20704.65|20624.65|20706.26|20626.26|20706.26|20626.26|20704.65|20624.65|10
1739443280000|2025-02-13 10:41:20|20706.57|20626.57|20710.74|20630.74|20710.74|20630.74|20706.57|20626.57|10
1739443290000|2025-02-13 10:41:30|20711.2|20631.2|20712.18|20632.18|20712.32|20632.32|20711.2|20631.2|9
1739443300000|2025-02-13 10:41:40|20712.21|20632.21|20714.4|20634.4|20714.4|20634.4|20712.17|20632.17|9
1739443310000|2025-02-13 10:41:50|20714.97|20634.97|20716.1|20636.1|20716.31|20636.31|20714.97|20634.97|10
1739443320000|2025-02-13 10:42:00|20715.82|20635.82|20714.42|20634.42|20715.82|20635.82|20714.42|20634.42|10
1739443330000|2025-02-13 10:42:10|20714.35|20634.35|20711.56|20631.56|20714.35|20634.35|20711.56|20631.56|10
1739443340000|2025-02-13 10:42:20|20711.54|20631.54|20709.05|20629.05|20711.69|20631.69|20709.05|20629.05|10
1739443350000|2025-02-13 10:42:30|20708.96|20628.96|20708.78|20628.78|20709.09|20629.09|20708.6|20628.6|9
1739443360000|2025-02-13 10:42:40|20708.82|20628.82|20708.21|20628.21|20709.48|20629.48|20708.21|20628.21|10
1739443370000|2025-02-13 10:42:50|20708.28|20628.28|20708.05|20628.05|20708.3|20628.3|20708.05|20628.05|10
1739443380000|2025-02-13 10:43:00|20707.89|20627.89|20709.46|20629.46|20709.46|20629.46|20707.45|20627.45|10
1739443390000|2025-02-13 10:43:10|20709.48|20629.48|20709.27|20629.27|20709.5|20629.5|20708.94|20628.94|10
1739443400000|2025-02-13 10:43:20|20709.77|20629.77|20710.38|20630.38|20710.39|20630.39|20709.77|20629.77|9
1739443410000|2025-02-13 10:43:30|20710.46|20630.46|20710.84|20630.84|20710.86|20630.86|20710.46|20630.46|10
1739443420000|2025-02-13 10:43:40|20710.83|20630.83|20711.99|20631.99|20711.99|20631.99|20710.83|20630.83|10
1739443430000|2025-02-13 10:43:50|20711.81|20631.81|20713.62|20633.62|20713.62|20633.62|20711.81|20631.81|10
1739443440000|2025-02-13 10:44:00|20714.18|20634.18|20714.5|20634.5|20715.63|20635.63|20714.18|20634.18|10
1739443450000|2025-02-13 10:44:10|20714.39|20634.39|20711.14|20631.14|20714.39|20634.39|20711.14|20631.14|10
1739443460000|2025-02-13 10:44:20|20711.41|20631.41|20712.57|20632.57|20712.57|20632.57|20711.4|20631.4|10
1739443470000|2025-02-13 10:44:30|20712.62|20632.62|20714.89|20634.89|20714.89|20634.89|20712.56|20632.56|10
1739443480000|2025-02-13 10:44:40|20716.82|20636.82|20717.15|20637.15|20717.57|20637.57|20716.82|20636.82|10
1739443490000|2025-02-13 10:44:50|20716.7|20636.7|20715.04|20635.04|20716.7|20636.7|20715.01|20635.01|9
1739443500000|2025-02-13 10:45:00|20713.83|20633.83|20712|20632|20713.83|20633.83|20712|20632|10
1739443510000|2025-02-13 10:45:10|20711.94|20631.94|20709.08|20629.08|20711.94|20631.94|20708.88|20628.88|8
1739443520000|2025-02-13 10:45:20|20709.03|20629.03|20709.47|20629.47|20710.26|20630.26|20708.65|20628.65|10
1739443530000|2025-02-13 10:45:30|20709.37|20629.37|20706.97|20626.97|20709.44|20629.44|20706.85|20626.85|10
1739443540000|2025-02-13 10:45:40|20706.47|20626.47|20704.72|20624.72|20706.47|20626.47|20703.81|20623.81|10
1739443550000|2025-02-13 10:45:50|20705.38|20625.38|20704.07|20624.07|20705.53|20625.53|20702.37|20622.37|10
1739443560000|2025-02-13 10:46:00|20703.56|20623.56|20702.62|20622.62|20703.56|20623.56|20702.56|20622.56|10
1739443570000|2025-02-13 10:46:10|20702.59|20622.59|20703.9|20623.9|20703.9|20623.9|20702.59|20622.59|10
1739443580000|2025-02-13 10:46:20|20703.85|20623.85|20701.72|20621.72|20704.28|20624.28|20701.72|20621.72|9
1739443590000|2025-02-13 10:46:30|20701.7|20621.7|20700.57|20620.57|20701.7|20621.7|20700.47|20620.47|10
1739443600000|2025-02-13 10:46:40|20700.6|20620.6|20695.21|20615.21|20700.6|20620.6|20695.21|20615.21|10
1739443610000|2025-02-13 10:46:50|20694.36|20614.36|20694.71|20614.71|20694.71|20614.71|20693.63|20613.63|10
1739443620000|2025-02-13 10:47:00|20694.99|20614.99|20695.5|20615.5|20696.08|20616.08|20694.99|20614.99|9
1739443630000|2025-02-13 10:47:10|20695.24|20615.24|20698.16|20618.16|20698.27|20618.27|20695.24|20615.24|10
1739443640000|2025-02-13 10:47:20|20698.27|20618.27|20697.42|20617.42|20698.27|20618.27|20697.42|20617.42|10
1739443650000|2025-02-13 10:47:30|20697.49|20617.49|20698.02|20618.02|20698.1|20618.1|20697.49|20617.49|10
1739443660000|2025-02-13 10:47:40|20698|20618|20698.81|20618.81|20698.81|20618.81|20697.99|20617.99|10
1739443670000|2025-02-13 10:47:50|20698.8|20618.8|20697.87|20617.87|20698.92|20618.92|20697.87|20617.87|9
1739443680000|2025-02-13 10:48:00|20697.67|20617.67|20695.96|20615.96|20697.67|20617.67|20695.96|20615.96|10
1739443690000|2025-02-13 10:48:10|20695.94|20615.94|20696.89|20616.89|20696.89|20616.89|20695.94|20615.94|10
1739443700000|2025-02-13 10:48:20|20696.98|20616.98|20697.09|20617.09|20697.3|20617.3|20696.98|20616.98|8
1739443710000|2025-02-13 10:48:30|20697.12|20617.12|20693.1|20613.1|20697.22|20617.22|20693.1|20613.1|10
1739443720000|2025-02-13 10:48:40|20692.53|20612.53|20687.76|20607.76|20692.53|20612.53|20687.76|20607.76|10
1739443730000|2025-02-13 10:48:50|20686.46|20606.46|20686.53|20606.53|20686.75|20606.75|20686.31|20606.31|10
1739443740000|2025-02-13 10:49:00|20686.58|20606.58|20688.58|20608.58|20688.58|20608.58|20686.37|20606.37|10
1739443750000|2025-02-13 10:49:10|20689.11|20609.11|20688.71|20608.71|20689.15|20609.15|20688.36|20608.36|10
1739443760000|2025-02-13 10:49:20|20688.7|20608.7|20689.33|20609.33|20689.47|20609.47|20688.7|20608.7|10
1739443770000|2025-02-13 10:49:30|20689.3|20609.3|20689.61|20609.61|20689.97|20609.97|20689.3|20609.3|9
1739443780000|2025-02-13 10:49:40|20689.62|20609.62|20692.27|20612.27|20692.27|20612.27|20689.6|20609.6|10
1739443790000|2025-02-13 10:49:50|20692.33|20612.33|20692.14|20612.14|20692.97|20612.97|20692.14|20612.14|10
1739443800000|2025-02-13 10:50:00|20692.74|20612.74|20693.63|20613.63|20693.68|20613.68|20691.99|20611.99|10
1739443810000|2025-02-13 10:50:10|20693.81|20613.81|20694.3|20614.3|20694.42|20614.42|20693.81|20613.81|10
1739443820000|2025-02-13 10:50:20|20693.24|20613.24|20692.53|20612.53|20693.24|20613.24|20692.52|20612.52|9
1739443830000|2025-02-13 10:50:30|20690.65|20610.65|20690.26|20610.26|20690.85|20610.85|20689.13|20609.13|10
1739443840000|2025-02-13 10:50:40|20689.85|20609.85|20686.09|20606.09|20689.86|20609.86|20685.72|20605.72|10
1739443850000|2025-02-13 10:50:50|20685.4|20605.4|20687.55|20607.55|20687.55|20607.55|20685.4|20605.4|10
1739443860000|2025-02-13 10:51:00|20687.6|20607.6|20687.78|20607.78|20687.82|20607.82|20686.73|20606.73|10
1739443870000|2025-02-13 10:51:10|20687.27|20607.27|20687.84|20607.84|20687.84|20607.84|20687|20607|8
1739443880000|2025-02-13 10:51:20|20687.42|20607.42|20686.48|20606.48|20687.42|20607.42|20686.41|20606.41|10
1739443890000|2025-02-13 10:51:30|20686.74|20606.74|20686.34|20606.34|20687.03|20607.03|20686.34|20606.34|9
1739443900000|2025-02-13 10:51:40|20686.46|20606.46|20687.33|20607.33|20687.37|20607.37|20686.45|20606.45|8
1739443910000|2025-02-13 10:51:50|20688|20608|20689.28|20609.28|20689.28|20609.28|20688|20608|10
1739443920000|2025-02-13 10:52:00|20689.91|20609.91|20688.94|20608.94|20690.23|20610.23|20688.94|20608.94|10
1739443930000|2025-02-13 10:52:10|20688.74|20608.74|20699.63|20619.63|20699.63|20619.63|20688.47|20608.47|10
1739443940000|2025-02-13 10:52:20|20700.65|20620.65|20702.07|20622.07|20702.07|20622.07|20699.44|20619.44|10
1739443950000|2025-02-13 10:52:30|20702.35|20622.35|20701.07|20621.07|20702.35|20622.35|20701.06|20621.06|9
1739443960000|2025-02-13 10:52:40|20701.66|20621.66|20702.05|20622.05|20702.1|20622.1|20701.47|20621.47|10
1739443970000|2025-02-13 10:52:50|20702.9|20622.9|20703|20623|20703.06|20623.06|20702.9|20622.9|8
1739443980000|2025-02-13 10:53:00|20703.6|20623.6|20704.42|20624.42|20704.42|20624.42|20703.6|20623.6|9
1739443990000|2025-02-13 10:53:10|20704.52|20624.52|20706.11|20626.11|20706.11|20626.11|20704.52|20624.52|10
1739444000000|2025-02-13 10:53:20|20706.17|20626.17|20707.97|20627.97|20708.15|20628.15|20706.17|20626.17|9
1739444010000|2025-02-13 10:53:30|20707.34|20627.34|20706.33|20626.33|20707.36|20627.36|20706.01|20626.01|8
1739444020000|2025-02-13 10:53:40|20706.48|20626.48|20707.36|20627.36|20707.47|20627.47|20706.48|20626.48|10
1739444030000|2025-02-13 10:53:50|20707.59|20627.59|20706.4|20626.4|20707.68|20627.68|20706.4|20626.4|9
1739444040000|2025-02-13 10:54:00|20707.22|20627.22|20708.85|20628.85|20708.88|20628.88|20707.22|20627.22|10
1739444050000|2025-02-13 10:54:10|20708.77|20628.77|20709.81|20629.81|20709.81|20629.81|20708.72|20628.72|9
1739444060000|2025-02-13 10:54:20|20710.04|20630.04|20707.05|20627.05|20710.04|20630.04|20707.05|20627.05|9
1739444070000|2025-02-13 10:54:30|20705.54|20625.54|20703.04|20623.04|20705.54|20625.54|20703.04|20623.04|9
1739444080000|2025-02-13 10:54:40|20703.06|20623.06|20702.29|20622.29|20703.06|20623.06|20702.26|20622.26|7
1739444090000|2025-02-13 10:54:50|20702.22|20622.22|20701.18|20621.18|20702.22|20622.22|20701.18|20621.18|10
1739444100000|2025-02-13 10:55:00|20701.44|20621.44|20701.86|20621.86|20701.92|20621.92|20701.44|20621.44|10
1739444110000|2025-02-13 10:55:10|20701.84|20621.84|20706.18|20626.18|20706.18|20626.18|20701.72|20621.72|10
1739444120000|2025-02-13 10:55:20|20706.23|20626.23|20708.22|20628.22|20708.22|20628.22|20706.12|20626.12|10
1739444130000|2025-02-13 10:55:30|20708.37|20628.37|20707.6|20627.6|20708.45|20628.45|20707.48|20627.48|8
1739444140000|2025-02-13 10:55:40|20707.69|20627.69|20708.91|20628.91|20709.02|20629.02|20707.69|20627.69|10
1739444150000|2025-02-13 10:55:50|20709.23|20629.23|20711.12|20631.12|20711.12|20631.12|20709.23|20629.23|10
1739444160000|2025-02-13 10:56:00|20711.26|20631.26|20711.09|20631.09|20711.44|20631.44|20711.05|20631.05|10
1739444170000|2025-02-13 10:56:10|20711.06|20631.06|20705.29|20625.29|20711.06|20631.06|20705.29|20625.29|10
1739444180000|2025-02-13 10:56:20|20704.02|20624.02|20700.47|20620.47|20704.02|20624.02|20700.47|20620.47|9
1739444190000|2025-02-13 10:56:30|20700.6|20620.6|20698.25|20618.25|20700.6|20620.6|20698.25|20618.25|10
1739444200000|2025-02-13 10:56:40|20697.93|20617.93|20699.17|20619.17|20699.17|20619.17|20697.09|20617.09|10
1739444210000|2025-02-13 10:56:50|20699.54|20619.54|20699.3|20619.3|20699.8|20619.8|20699.19|20619.19|10
1739444220000|2025-02-13 10:57:00|20699.78|20619.78|20698.42|20618.42|20700.37|20620.37|20698.42|20618.42|10
1739444230000|2025-02-13 10:57:10|20698.29|20618.29|20695.65|20615.65|20698.33|20618.33|20695.65|20615.65|10
1739444240000|2025-02-13 10:57:20|20695.16|20615.16|20694.85|20614.85|20695.16|20615.16|20694.54|20614.54|10
1739444250000|2025-02-13 10:57:30|20694.86|20614.86|20693.26|20613.26|20694.86|20614.86|20693.26|20613.26|10
1739444260000|2025-02-13 10:57:40|20693.38|20613.38|20690.64|20610.64|20693.47|20613.47|20690.64|20610.64|8
1739444270000|2025-02-13 10:57:50|20690.13|20610.13|20689.03|20609.03|20690.13|20610.13|20688.5|20608.5|10
1739444280000|2025-02-13 10:58:00|20688.33|20608.33|20688.88|20608.88|20689.18|20609.18|20687.83|20607.83|10
1739444290000|2025-02-13 10:58:10|20688.59|20608.59|20688.23|20608.23|20689.33|20609.33|20688.23|20608.23|10
1739444300000|2025-02-13 10:58:20|20688.26|20608.26|20688.92|20608.92|20689.41|20609.41|20688.26|20608.26|9
1739444310000|2025-02-13 10:58:30|20689|20609|20688.78|20608.78|20689.22|20609.22|20688.78|20608.78|10
1739444320000|2025-02-13 10:58:40|20688.79|20608.79|20686.98|20606.98|20688.79|20608.79|20686.98|20606.98|9
1739444330000|2025-02-13 10:58:50|20686.92|20606.92|20685.84|20605.84|20687.25|20607.25|20685.84|20605.84|9
1739444340000|2025-02-13 10:59:00|20685.7|20605.7|20686.21|20606.21|20686.21|20606.21|20685.7|20605.7|10
1739444350000|2025-02-13 10:59:10|20685.55|20605.55|20686.05|20606.05|20686.05|20606.05|20685.41|20605.41|10
1739444360000|2025-02-13 10:59:20|20685.63|20605.63|20684.2|20604.2|20685.63|20605.63|20683.12|20603.12|9
1739444370000|2025-02-13 10:59:30|20684.34|20604.34|20685.58|20605.58|20685.58|20605.58|20684.34|20604.34|10
1739444380000|2025-02-13 10:59:40|20686.03|20606.03|20687.46|20607.46|20687.46|20607.46|20686.03|20606.03|10
1739444390000|2025-02-13 10:59:50|20687.7|20607.7|20690.9|20610.9|20690.9|20610.9|20687.7|20607.7|10
1739444400000|2025-02-13 11:00:00|20691.01|20611.01|20690.09|20610.09|20692.1|20612.1|20690.09|20610.09|10
1739444410000|2025-02-13 11:00:10|20689.97|20609.97|20688.61|20608.61|20689.97|20609.97|20688.61|20608.61|10
1739444420000|2025-02-13 11:00:20|20688.2|20608.2|20684.3|20604.3|20688.2|20608.2|20684.3|20604.3|10
1739444430000|2025-02-13 11:00:30|20683.91|20603.91|20681.1|20601.1|20683.91|20603.91|20680.89|20600.89|10
1739444440000|2025-02-13 11:00:40|20680.95|20600.95|20677.77|20597.77|20680.95|20600.95|20677.77|20597.77|10
1739444450000|2025-02-13 11:00:50|20677.37|20597.37|20676.36|20596.36|20677.53|20597.53|20676.18|20596.18|9
1739444460000|2025-02-13 11:01:00|20676.22|20596.22|20678.53|20598.53|20678.53|20598.53|20676.22|20596.22|10
1739444470000|2025-02-13 11:01:10|20678.58|20598.58|20678.57|20598.57|20680.49|20600.49|20678.57|20598.57|9
1739444480000|2025-02-13 11:01:20|20678.89|20598.89|20680.93|20600.93|20680.93|20600.93|20678.89|20598.89|10
1739444490000|2025-02-13 11:01:30|20680.94|20600.94|20680.76|20600.76|20680.94|20600.94|20680.11|20600.11|10
1739444500000|2025-02-13 11:01:40|20680.78|20600.78|20681.24|20601.24|20681.24|20601.24|20680.78|20600.78|9
1739444510000|2025-02-13 11:01:50|20681.14|20601.14|20681.29|20601.29|20681.29|20601.29|20680.95|20600.95|9
1739444520000|2025-02-13 11:02:00|20681.27|20601.27|20680.43|20600.43|20681.27|20601.27|20679.75|20599.75|9
1739444530000|2025-02-13 11:02:10|20680.33|20600.33|20682.12|20602.12|20682.12|20602.12|20680.27|20600.27|10
1739444540000|2025-02-13 11:02:20|20683.23|20603.23|20687.44|20607.44|20687.44|20607.44|20683.23|20603.23|10
1739444550000|2025-02-13 11:02:30|20689.14|20609.14|20693.95|20613.95|20693.95|20613.95|20689.11|20609.11|10
1739444560000|2025-02-13 11:02:40|20693.93|20613.93|20692.81|20612.81|20694.07|20614.07|20692.45|20612.45|10
1739444570000|2025-02-13 11:02:50|20693.39|20613.39|20691.76|20611.76|20694.65|20614.65|20691.76|20611.76|10
1739444580000|2025-02-13 11:03:00|20693.04|20613.04|20693.19|20613.19|20693.23|20613.23|20693.01|20613.01|10
1739444590000|2025-02-13 11:03:10|20693.3|20613.3|20691.84|20611.84|20693.3|20613.3|20691.84|20611.84|10
1739444600000|2025-02-13 11:03:20|20691.74|20611.74|20690.39|20610.39|20691.84|20611.84|20690.39|20610.39|10
1739444610000|2025-02-13 11:03:30|20690.12|20610.12|20686.36|20606.36|20690.12|20610.12|20686.36|20606.36|10
1739444620000|2025-02-13 11:03:40|20686.2|20606.2|20684.73|20604.73|20686.34|20606.34|20684.73|20604.73|10
1739444630000|2025-02-13 11:03:50|20684.61|20604.61|20685.16|20605.16|20685.57|20605.57|20684.06|20604.06|10
1739444640000|2025-02-13 11:04:00|20685.2|20605.2|20685.14|20605.14|20685.51|20605.51|20684.97|20604.97|10
1739444650000|2025-02-13 11:04:10|20685.56|20605.56|20683.32|20603.32|20686.08|20606.08|20682.69|20602.69|10
1739444660000|2025-02-13 11:04:20|20682.62|20602.62|20683.46|20603.46|20683.46|20603.46|20682.35|20602.35|10
1739444670000|2025-02-13 11:04:30|20683.47|20603.47|20682.46|20602.46|20683.93|20603.93|20682.46|20602.46|9
1739444680000|2025-02-13 11:04:40|20682.42|20602.42|20677.48|20597.48|20682.54|20602.54|20677.48|20597.48|10
1739444690000|2025-02-13 11:04:50|20677.15|20597.15|20676.5|20596.5|20677.15|20597.15|20676.44|20596.44|10
1739444700000|2025-02-13 11:05:00|20676.44|20596.44|20674.99|20594.99|20676.44|20596.44|20674.92|20594.92|10
1739444710000|2025-02-13 11:05:10|20675.24|20595.24|20676.9|20596.9|20676.9|20596.9|20674.96|20594.96|10
1739444720000|2025-02-13 11:05:20|20677.01|20597.01|20675.31|20595.31|20677.25|20597.25|20675.31|20595.31|9
1739444730000|2025-02-13 11:05:30|20675.35|20595.35|20674.13|20594.13|20675.35|20595.35|20674.07|20594.07|10
1739444740000|2025-02-13 11:05:40|20674.22|20594.22|20675.15|20595.15|20675.15|20595.15|20674.21|20594.21|10
1739444750000|2025-02-13 11:05:50|20675.09|20595.09|20675.47|20595.47|20675.65|20595.65|20675.04|20595.04|10
1739444760000|2025-02-13 11:06:00|20675.39|20595.39|20673.47|20593.47|20675.39|20595.39|20673.47|20593.47|10
1739444770000|2025-02-13 11:06:10|20673.44|20593.44|20674.93|20594.93|20674.93|20594.93|20673.42|20593.42|10
1739444780000|2025-02-13 11:06:20|20675.12|20595.12|20676.2|20596.2|20676.2|20596.2|20675.06|20595.06|8
1739444790000|2025-02-13 11:06:30|20676.21|20596.21|20677.06|20597.06|20677.06|20597.06|20676.21|20596.21|9
1739444800000|2025-02-13 11:06:40|20677.05|20597.05|20678.82|20598.82|20678.82|20598.82|20676.29|20596.29|10
1739444810000|2025-02-13 11:06:50|20679.05|20599.05|20680.19|20600.19|20680.19|20600.19|20679.05|20599.05|10
1739444820000|2025-02-13 11:07:00|20680.24|20600.24|20680.66|20600.66|20680.74|20600.74|20680.24|20600.24|9
1739444830000|2025-02-13 11:07:10|20680.73|20600.73|20681.86|20601.86|20681.95|20601.95|20680.73|20600.73|9
1739444840000|2025-02-13 11:07:20|20682.21|20602.21|20682.56|20602.56|20682.71|20602.71|20681.8|20601.8|10
1739444850000|2025-02-13 11:07:30|20682.55|20602.55|20684.11|20604.11|20684.11|20604.11|20682.55|20602.55|9
1739444860000|2025-02-13 11:07:40|20684.37|20604.37|20684.81|20604.81|20685.11|20605.11|20684.18|20604.18|9
1739444870000|2025-02-13 11:07:50|20684.79|20604.79|20688.14|20608.14|20688.14|20608.14|20684.54|20604.54|9
1739444880000|2025-02-13 11:08:00|20688.12|20608.12|20687.79|20607.79|20688.17|20608.17|20687.79|20607.79|9
1739444890000|2025-02-13 11:08:10|20687.71|20607.71|20688.13|20608.13|20688.13|20608.13|20687.47|20607.47|10
1739444900000|2025-02-13 11:08:20|20688.16|20608.16|20688.42|20608.42|20688.42|20608.42|20687.92|20607.92|10
1739444910000|2025-02-13 11:08:30|20688.41|20608.41|20690.13|20610.13|20690.34|20610.34|20688.41|20608.41|8
1739444920000|2025-02-13 11:08:40|20689.76|20609.76|20688.76|20608.76|20690.07|20610.07|20688.76|20608.76|10
1739444930000|2025-02-13 11:08:50|20688.79|20608.79|20689.18|20609.18|20689.39|20609.39|20688.79|20608.79|10
1739444940000|2025-02-13 11:09:00|20689.17|20609.17|20688.58|20608.58|20689.68|20609.68|20688.58|20608.58|8
1739444950000|2025-02-13 11:09:10|20688.6|20608.6|20692.7|20612.7|20692.7|20612.7|20688.53|20608.53|10
1739444960000|2025-02-13 11:09:20|20692.88|20612.88|20693.39|20613.39|20693.67|20613.67|20692.88|20612.88|9
1739444970000|2025-02-13 11:09:30|20693.22|20613.22|20693.62|20613.62|20693.67|20613.67|20693.1|20613.1|9
1739444980000|2025-02-13 11:09:40|20693.44|20613.44|20693.63|20613.63|20693.63|20613.63|20693.44|20613.44|10
1739444990000|2025-02-13 11:09:50|20693.88|20613.88|20692.92|20612.92|20693.88|20613.88|20692.92|20612.92|10
1739445000000|2025-02-13 11:10:00|20693.13|20613.13|20690.71|20610.71|20693.19|20613.19|20690.71|20610.71|9
1739445010000|2025-02-13 11:10:10|20690.77|20610.77|20689.65|20609.65|20690.77|20610.77|20689.64|20609.64|10
1739445020000|2025-02-13 11:10:20|20689.16|20609.16|20688.17|20608.17|20689.16|20609.16|20688.17|20608.17|5
1739445030000|2025-02-13 11:10:30|20688.02|20608.02|20688.57|20608.57|20688.68|20608.68|20687.86|20607.86|9
1739445040000|2025-02-13 11:10:40|20688.63|20608.63|20689.66|20609.66|20689.66|20609.66|20688.5|20608.5|9
1739445050000|2025-02-13 11:10:50|20689.68|20609.68|20692.68|20612.68|20692.75|20612.75|20689.68|20609.68|10
1739445060000|2025-02-13 11:11:00|20692.71|20612.71|20689.07|20609.07|20692.79|20612.79|20689.07|20609.07|10
1739445070000|2025-02-13 11:11:10|20688.73|20608.73|20686.55|20606.55|20688.73|20608.73|20686.55|20606.55|10
1739445080000|2025-02-13 11:11:20|20686.6|20606.6|20685.12|20605.12|20686.6|20606.6|20685.12|20605.12|10
1739445090000|2025-02-13 11:11:30|20684.94|20604.94|20684.3|20604.3|20685.49|20605.49|20684.3|20604.3|10
1739445100000|2025-02-13 11:11:40|20684.02|20604.02|20683.73|20603.73|20684.22|20604.22|20683.3|20603.3|10
1739445110000|2025-02-13 11:11:50|20683.56|20603.56|20684.28|20604.28|20684.28|20604.28|20683.56|20603.56|8
1739445120000|2025-02-13 11:12:00|20684.14|20604.14|20681.97|20601.97|20684.23|20604.23|20681.79|20601.79|10
1739445130000|2025-02-13 11:12:10|20682.07|20602.07|20678.4|20598.4|20682.18|20602.18|20678.4|20598.4|10
1739445140000|2025-02-13 11:12:20|20678.39|20598.39|20677.4|20597.4|20678.87|20598.87|20677.38|20597.38|10
1739445150000|2025-02-13 11:12:30|20677.48|20597.48|20679.09|20599.09|20679.09|20599.09|20677.48|20597.48|10
1739445160000|2025-02-13 11:12:40|20679.25|20599.25|20679.68|20599.68|20679.96|20599.96|20679.25|20599.25|9
1739445170000|2025-02-13 11:12:50|20679.18|20599.18|20681.21|20601.21|20681.35|20601.35|20678.7|20598.7|10
1739445180000|2025-02-13 11:13:00|20681.15|20601.15|20680.88|20600.88|20681.47|20601.47|20680.88|20600.88|9
1739445190000|2025-02-13 11:13:10|20681.15|20601.15|20681.28|20601.28|20681.75|20601.75|20681.15|20601.15|9
1739445200000|2025-02-13 11:13:20|20680.88|20600.88|20679|20599|20681.28|20601.28|20679|20599|10
1739445210000|2025-02-13 11:13:30|20678.65|20598.65|20675.68|20595.68|20678.65|20598.65|20675.68|20595.68|10
1739445220000|2025-02-13 11:13:40|20675.57|20595.57|20674.45|20594.45|20675.65|20595.65|20674.45|20594.45|10
1739445230000|2025-02-13 11:13:50|20674.21|20594.21|20675.24|20595.24|20675.26|20595.26|20674.21|20594.21|9
1739445240000|2025-02-13 11:14:00|20675.08|20595.08|20675.61|20595.61|20675.61|20595.61|20674.87|20594.87|9
1739445250000|2025-02-13 11:14:10|20675.58|20595.58|20676.22|20596.22|20676.22|20596.22|20675.58|20595.58|9
1739445260000|2025-02-13 11:14:20|20676.2|20596.2|20677.56|20597.56|20677.7|20597.7|20676.2|20596.2|10
1739445270000|2025-02-13 11:14:30|20677.45|20597.45|20676.74|20596.74|20677.45|20597.45|20676.65|20596.65|9
1739445280000|2025-02-13 11:14:40|20676.73|20596.73|20675.32|20595.32|20676.73|20596.73|20675.32|20595.32|10
1739445290000|2025-02-13 11:14:50|20675.28|20595.28|20676.92|20596.92|20676.92|20596.92|20675.28|20595.28|10
1739445300000|2025-02-13 11:15:00|20677.18|20597.18|20675.72|20595.72|20678.02|20598.02|20675.55|20595.55|10
1739445310000|2025-02-13 11:15:10|20675.77|20595.77|20675.89|20595.89|20676.16|20596.16|20675.77|20595.77|9
1739445320000|2025-02-13 11:15:20|20675.92|20595.92|20675.48|20595.48|20675.92|20595.92|20675.29|20595.29|9
1739445330000|2025-02-13 11:15:30|20676.05|20596.05|20675.68|20595.68|20676.24|20596.24|20675.36|20595.36|10
1739445340000|2025-02-13 11:15:40|20675.29|20595.29|20677.64|20597.64|20679.14|20599.14|20675.29|20595.29|10
1739445350000|2025-02-13 11:15:50|20677.49|20597.49|20678.09|20598.09|20679.57|20599.57|20677.47|20597.47|10
1739445360000|2025-02-13 11:16:00|20678.08|20598.08|20677.29|20597.29|20678.08|20598.08|20677.29|20597.29|8
1739445370000|2025-02-13 11:16:10|20677.41|20597.41|20679.45|20599.45|20679.82|20599.82|20677.41|20597.41|10
1739445380000|2025-02-13 11:16:20|20679.34|20599.34|20682.45|20602.45|20682.48|20602.48|20679.34|20599.34|9
1739445390000|2025-02-13 11:16:30|20682.42|20602.42|20680.12|20600.12|20682.92|20602.92|20680.06|20600.06|10
1739445400000|2025-02-13 11:16:40|20679.47|20599.47|20678.54|20598.54|20679.47|20599.47|20678.03|20598.03|10
1739445410000|2025-02-13 11:16:50|20678.79|20598.79|20676.12|20596.12|20678.88|20598.88|20676.12|20596.12|8
1739445420000|2025-02-13 11:17:00|20676.14|20596.14|20678.65|20598.65|20678.65|20598.65|20676.14|20596.14|10
1739445430000|2025-02-13 11:17:10|20678.84|20598.84|20678.87|20598.87|20679.35|20599.35|20678.84|20598.84|9
1739445440000|2025-02-13 11:17:20|20678.89|20598.89|20679.53|20599.53|20679.56|20599.56|20678.89|20598.89|10
1739445450000|2025-02-13 11:17:30|20679.34|20599.34|20676.86|20596.86|20679.34|20599.34|20676.52|20596.52|10
1739445460000|2025-02-13 11:17:40|20676.95|20596.95|20679.86|20599.86|20679.87|20599.87|20676.86|20596.86|10
1739445470000|2025-02-13 11:17:50|20679.82|20599.82|20678.08|20598.08|20679.85|20599.85|20678.08|20598.08|9
1739445480000|2025-02-13 11:18:00|20677.9|20597.9|20675.27|20595.27|20678.35|20598.35|20675.23|20595.23|10
1739445490000|2025-02-13 11:18:10|20675.31|20595.31|20673.91|20593.91|20675.31|20595.31|20673.85|20593.85|9
1739445500000|2025-02-13 11:18:20|20673.92|20593.92|20672.2|20592.2|20673.92|20593.92|20672.2|20592.2|10
1739445510000|2025-02-13 11:18:30|20672.17|20592.17|20670.92|20590.92|20672.17|20592.17|20670.67|20590.67|8
1739445520000|2025-02-13 11:18:40|20670.95|20590.95|20668.42|20588.42|20670.95|20590.95|20668.24|20588.24|10
1739445530000|2025-02-13 11:18:50|20668.79|20588.79|20665.85|20585.85|20669.04|20589.04|20664.36|20584.36|10
1739445540000|2025-02-13 11:19:00|20666.23|20586.23|20666.27|20586.27|20666.45|20586.45|20665.74|20585.74|10
1739445550000|2025-02-13 11:19:10|20666.42|20586.42|20666.06|20586.06|20666.42|20586.42|20665.98|20585.98|9
1739445560000|2025-02-13 11:19:20|20666.02|20586.02|20666.57|20586.57|20666.57|20586.57|20666.02|20586.02|10
1739445570000|2025-02-13 11:19:30|20666.56|20586.56|20666.58|20586.58|20666.95|20586.95|20666.43|20586.43|9
1739445580000|2025-02-13 11:19:40|20666.43|20586.43|20666.09|20586.09|20666.43|20586.43|20665.5|20585.5|10
1739445590000|2025-02-13 11:19:50|20666.25|20586.25|20666.12|20586.12|20666.51|20586.51|20666.12|20586.12|9
1739445600000|2025-02-13 11:20:00|20666.06|20586.06|20666.05|20586.05|20666.49|20586.49|20666.05|20586.05|10
1739445610000|2025-02-13 11:20:10|20666.15|20586.15|20667.06|20587.06|20667.06|20587.06|20666.14|20586.14|8
1739445620000|2025-02-13 11:20:20|20667.42|20587.42|20668.51|20588.51|20668.51|20588.51|20667.38|20587.38|10
1739445630000|2025-02-13 11:20:30|20668.73|20588.73|20668.7|20588.7|20669.68|20589.68|20668.7|20588.7|9
1739445640000|2025-02-13 11:20:40|20668.94|20588.94|20669.63|20589.63|20669.63|20589.63|20668.94|20588.94|9
1739445650000|2025-02-13 11:20:50|20669.58|20589.58|20670.64|20590.64|20670.83|20590.83|20669.48|20589.48|10
1739445660000|2025-02-13 11:21:00|20670.76|20590.76|20671.88|20591.88|20672.02|20592.02|20670.55|20590.55|10
1739445670000|2025-02-13 11:21:10|20671.8|20591.8|20674.61|20594.61|20674.61|20594.61|20671.68|20591.68|10
1739445680000|2025-02-13 11:21:20|20674.74|20594.74|20678.9|20598.9|20678.9|20598.9|20674.74|20594.74|10
1739445690000|2025-02-13 11:21:30|20679.06|20599.06|20680.11|20600.11|20680.23|20600.23|20679.06|20599.06|9
1739445700000|2025-02-13 11:21:40|20679.87|20599.87|20680.01|20600.01|20680.01|20600.01|20678.88|20598.88|9
1739445710000|2025-02-13 11:21:50|20680.13|20600.13|20681.26|20601.26|20681.26|20601.26|20679.91|20599.91|9
1739445720000|2025-02-13 11:22:00|20681.47|20601.47|20679.37|20599.37|20681.47|20601.47|20679.37|20599.37|10
1739445730000|2025-02-13 11:22:10|20679.54|20599.54|20677.83|20597.83|20679.54|20599.54|20677.68|20597.68|10
1739445740000|2025-02-13 11:22:20|20677.63|20597.63|20675.99|20595.99|20677.63|20597.63|20675.75|20595.75|10
1739445750000|2025-02-13 11:22:30|20676.19|20596.19|20676.67|20596.67|20677.09|20597.09|20676.14|20596.14|9
1739445760000|2025-02-13 11:22:40|20676.72|20596.72|20676.59|20596.59|20676.9|20596.9|20676.58|20596.58|10
1739445770000|2025-02-13 11:22:50|20676.66|20596.66|20674.99|20594.99|20677.46|20597.46|20674.99|20594.99|10
1739445780000|2025-02-13 11:23:00|20675.04|20595.04|20674.14|20594.14|20675.04|20595.04|20673.93|20593.93|10
1739445790000|2025-02-13 11:23:10|20674.16|20594.16|20674.52|20594.52|20674.52|20594.52|20673.94|20593.94|10
1739445800000|2025-02-13 11:23:20|20674.58|20594.58|20674.59|20594.59|20674.59|20594.59|20674.41|20594.41|7
1739445810000|2025-02-13 11:23:30|20674.61|20594.61|20674.16|20594.16|20674.71|20594.71|20674.02|20594.02|9
1739445820000|2025-02-13 11:23:40|20674.21|20594.21|20673.97|20593.97|20674.44|20594.44|20673.96|20593.96|10
1739445830000|2025-02-13 11:23:50|20673.99|20593.99|20673.67|20593.67|20674.11|20594.11|20673.54|20593.54|10
1739445840000|2025-02-13 11:24:00|20673.91|20593.91|20677.22|20597.22|20677.22|20597.22|20673.91|20593.91|10
1739445850000|2025-02-13 11:24:10|20677.25|20597.25|20677.59|20597.59|20677.59|20597.59|20676.94|20596.94|9
1739445860000|2025-02-13 11:24:20|20677.76|20597.76|20677.51|20597.51|20677.83|20597.83|20677.44|20597.44|9
1739445870000|2025-02-13 11:24:30|20677.53|20597.53|20677.49|20597.49|20677.54|20597.54|20677.49|20597.49|4
1739445880000|2025-02-13 11:24:40|20677.5|20597.5|20678.1|20598.1|20678.1|20598.1|20677.5|20597.5|9
1739445890000|2025-02-13 11:24:50|20678.21|20598.21|20678.69|20598.69|20678.69|20598.69|20678.21|20598.21|8
1739445900000|2025-02-13 11:25:00|20678.74|20598.74|20682.08|20602.08|20682.08|20602.08|20678.67|20598.67|10
1739445910000|2025-02-13 11:25:10|20683.44|20603.44|20683.66|20603.66|20683.77|20603.77|20683.11|20603.11|10
1739445920000|2025-02-13 11:25:20|20683.94|20603.94|20685.7|20605.7|20685.79|20605.79|20683.94|20603.94|9
1739445930000|2025-02-13 11:25:30|20685.8|20605.8|20686.72|20606.72|20686.72|20606.72|20685.8|20605.8|8
1739445940000|2025-02-13 11:25:40|20686.73|20606.73|20687.27|20607.27|20687.34|20607.34|20686.72|20606.72|9
1739445950000|2025-02-13 11:25:50|20687.51|20607.51|20689.84|20609.84|20689.84|20609.84|20687.51|20607.51|9
1739445960000|2025-02-13 11:26:00|20689.56|20609.56|20689.7|20609.7|20689.7|20609.7|20688.51|20608.51|10
1739445970000|2025-02-13 11:26:10|20689.98|20609.98|20689.62|20609.62|20690.4|20610.4|20689.62|20609.62|7
1739445980000|2025-02-13 11:26:20|20689.48|20609.48|20690.2|20610.2|20690.53|20610.53|20688.79|20608.79|10
1739445990000|2025-02-13 11:26:30|20690.4|20610.4|20690.69|20610.69|20690.69|20610.69|20689.7|20609.7|10
1739446000000|2025-02-13 11:26:40|20690.62|20610.62|20687.97|20607.97|20690.97|20610.97|20687.97|20607.97|10
1739446010000|2025-02-13 11:26:50|20687.89|20607.89|20691.7|20611.7|20691.7|20611.7|20687.86|20607.86|10
1739446020000|2025-02-13 11:27:00|20691.61|20611.61|20692.15|20612.15|20692.3|20612.3|20691.61|20611.61|10
1739446030000|2025-02-13 11:27:10|20692.16|20612.16|20692.93|20612.93|20693.01|20613.01|20692.09|20612.09|7
1739446040000|2025-02-13 11:27:20|20692.95|20612.95|20690.94|20610.94|20692.95|20612.95|20690.94|20610.94|8
1739446050000|2025-02-13 11:27:30|20690.9|20610.9|20691.44|20611.44|20691.57|20611.57|20690.83|20610.83|10
1739446060000|2025-02-13 11:27:40|20691.39|20611.39|20691.22|20611.22|20691.41|20611.41|20691.2|20611.2|8
1739446070000|2025-02-13 11:27:50|20691.27|20611.27|20691.12|20611.12|20691.43|20611.43|20690.88|20610.88|10
1739446080000|2025-02-13 11:28:00|20691.15|20611.15|20688.77|20608.77|20691.5|20611.5|20688.68|20608.68|10
1739446090000|2025-02-13 11:28:10|20688.4|20608.4|20680.7|20600.7|20688.4|20608.4|20680.7|20600.7|10
1739446100000|2025-02-13 11:28:20|20680.4|20600.4|20676.59|20596.59|20680.61|20600.61|20676.59|20596.59|10
1739446110000|2025-02-13 11:28:30|20675.93|20595.93|20676.61|20596.61|20676.61|20596.61|20675.63|20595.63|10
1739446120000|2025-02-13 11:28:40|20676.54|20596.54|20672.79|20592.79|20676.56|20596.56|20672.79|20592.79|9
1739446130000|2025-02-13 11:28:50|20673|20593|20671.33|20591.33|20673|20593|20670.9|20590.9|10
1739446140000|2025-02-13 11:29:00|20671.35|20591.35|20671.88|20591.88|20671.88|20591.88|20669.54|20589.54|10
1739446150000|2025-02-13 11:29:10|20671.83|20591.83|20672.47|20592.47|20672.9|20592.9|20671.83|20591.83|10
1739446160000|2025-02-13 11:29:20|20672.69|20592.69|20670.63|20590.63|20673.12|20593.12|20670.63|20590.63|10
1739446170000|2025-02-13 11:29:30|20670.2|20590.2|20669.18|20589.18|20670.28|20590.28|20669.16|20589.16|9
1739446180000|2025-02-13 11:29:40|20668.99|20588.99|20667.23|20587.23|20668.99|20588.99|20666.79|20586.79|10
1739446190000|2025-02-13 11:29:50|20667.13|20587.13|20664.38|20584.38|20667.13|20587.13|20664|20584|10
1739446200000|2025-02-13 11:30:00|20664.26|20584.26|20660.91|20580.91|20664.26|20584.26|20660.67|20580.67|10
1739446210000|2025-02-13 11:30:10|20660.85|20580.85|20657.69|20577.69|20660.94|20580.94|20657.69|20577.69|10
1739446220000|2025-02-13 11:30:20|20657.5|20577.5|20649.25|20569.25|20657.65|20577.65|20649.25|20569.25|10
1739446230000|2025-02-13 11:30:30|20648.6|20568.6|20639.6|20559.6|20649.43|20569.43|20639.6|20559.6|10
1739446240000|2025-02-13 11:30:40|20639.17|20559.17|20633.58|20553.58|20639.17|20559.17|20633.58|20553.58|10
1739446250000|2025-02-13 11:30:50|20633.25|20553.25|20628.37|20548.37|20633.25|20553.25|20627.25|20547.25|9
1739446260000|2025-02-13 11:31:00|20629.14|20549.14|20630.31|20550.31|20631.14|20551.14|20629.14|20549.14|10
1739446270000|2025-02-13 11:31:10|20629.89|20549.89|20631.23|20551.23|20631.85|20551.85|20629.38|20549.38|10
1739446280000|2025-02-13 11:31:20|20631.44|20551.44|20632.86|20552.86|20632.86|20552.86|20630.88|20550.88|10
1739446290000|2025-02-13 11:31:30|20632.8|20552.8|20632.86|20552.86|20633.05|20553.05|20632.17|20552.17|9
1739446300000|2025-02-13 11:31:40|20634.29|20554.29|20634.69|20554.69|20635.8|20555.8|20634.29|20554.29|10
1739446310000|2025-02-13 11:31:50|20634.7|20554.7|20634.94|20554.94|20635.55|20555.55|20633.88|20553.88|10
1739446320000|2025-02-13 11:32:00|20633.49|20553.49|20626.66|20546.66|20633.49|20553.49|20626.37|20546.37|10
1739446330000|2025-02-13 11:32:10|20627.08|20547.08|20619.07|20539.07|20627.08|20547.08|20619.07|20539.07|10
1739446340000|2025-02-13 11:32:20|20619.01|20539.01|20618.34|20538.34|20619.01|20539.01|20617.29|20537.29|10
1739446350000|2025-02-13 11:32:30|20619.05|20539.05|20611.54|20531.54|20619.05|20539.05|20611.54|20531.54|10
1739446360000|2025-02-13 11:32:40|20608.66|20528.66|20594.76|20514.76|20608.66|20528.66|20594.37|20514.37|10
1739446370000|2025-02-13 11:32:50|20595.22|20515.22|20592.24|20512.24|20596.53|20516.53|20592.24|20512.24|10
1739446380000|2025-02-13 11:33:00|20591.69|20511.69|20580.24|20500.24|20591.69|20511.69|20580.24|20500.24|10
1739446390000|2025-02-13 11:33:10|20580.27|20500.27|20578.81|20498.81|20580.27|20500.27|20577.87|20497.87|10
1739446400000|2025-02-13 11:33:20|20578.84|20498.84|20578.43|20498.43|20578.84|20498.84|20577.73|20497.73|8
1739446410000|2025-02-13 11:33:30|20578.63|20498.63|20581.6|20501.6|20582.24|20502.24|20578.63|20498.63|9
1739446420000|2025-02-13 11:33:40|20580.58|20500.58|20578.39|20498.39|20580.92|20500.92|20578.3|20498.3|10
1739446430000|2025-02-13 11:33:50|20578.45|20498.45|20579.98|20499.98|20580.11|20500.11|20578.45|20498.45|9
1739446440000|2025-02-13 11:34:00|20579.88|20499.88|20581.68|20501.68|20581.68|20501.68|20579.73|20499.73|10
1739446450000|2025-02-13 11:34:10|20581.47|20501.47|20581.05|20501.05|20582.53|20502.53|20580.91|20500.91|10
1739446460000|2025-02-13 11:34:20|20581.22|20501.22|20585.89|20505.89|20585.89|20505.89|20581.22|20501.22|10
1739446470000|2025-02-13 11:34:30|20585.35|20505.35|20586.31|20506.31|20586.35|20506.35|20585.35|20505.35|10
1739446480000|2025-02-13 11:34:40|20586.65|20506.65|20588.05|20508.05|20588.3|20508.3|20586.43|20506.43|10
1739446490000|2025-02-13 11:34:50|20588.04|20508.04|20588.11|20508.11|20589.07|20509.07|20587.7|20507.7|10
1739446500000|2025-02-13 11:35:00|20588.92|20508.92|20590.06|20510.06|20590.83|20510.83|20588.92|20508.92|10
1739446510000|2025-02-13 11:35:10|20588.99|20508.99|20591.73|20511.73|20591.73|20511.73|20588.99|20508.99|10
1739446520000|2025-02-13 11:35:20|20592.06|20512.06|20593.09|20513.09|20593.09|20513.09|20591.62|20511.62|9
1739446530000|2025-02-13 11:35:30|20592.4|20512.4|20596.26|20516.26|20596.26|20516.26|20592.4|20512.4|10
1739446540000|2025-02-13 11:35:40|20596.33|20516.33|20594.9|20514.9|20596.33|20516.33|20594.9|20514.9|10
1739446550000|2025-02-13 11:35:50|20594.96|20514.96|20596.74|20516.74|20596.74|20516.74|20594.96|20514.96|10
1739446560000|2025-02-13 11:36:00|20596.76|20516.76|20600.29|20520.29|20600.29|20520.29|20596.76|20516.76|10
1739446570000|2025-02-13 11:36:10|20600.54|20520.54|20611.24|20531.24|20611.24|20531.24|20600.54|20520.54|10
1739446580000|2025-02-13 11:36:20|20611.03|20531.03|20613.99|20533.99|20613.99|20533.99|20611.03|20531.03|9
1739446590000|2025-02-13 11:36:30|20613.95|20533.95|20618.94|20538.94|20618.94|20538.94|20613.95|20533.95|10
1739446600000|2025-02-13 11:36:40|20618.73|20538.73|20616.83|20536.83|20618.73|20538.73|20616.83|20536.83|9
1739446610000|2025-02-13 11:36:50|20616.3|20536.3|20616.87|20536.87|20616.87|20536.87|20615.86|20535.86|10
1739446620000|2025-02-13 11:37:00|20617.24|20537.24|20623.23|20543.23|20623.37|20543.37|20617.24|20537.24|10
1739446630000|2025-02-13 11:37:10|20623.47|20543.47|20626.11|20546.11|20626.11|20546.11|20623.47|20543.47|10
1739446640000|2025-02-13 11:37:20|20626.35|20546.35|20627.34|20547.34|20627.5|20547.5|20626.35|20546.35|10
1739446650000|2025-02-13 11:37:30|20627.09|20547.09|20627.73|20547.73|20628.2|20548.2|20627.09|20547.09|10
1739446660000|2025-02-13 11:37:40|20628.54|20548.54|20628.23|20548.23|20628.95|20548.95|20627.37|20547.37|10
1739446670000|2025-02-13 11:37:50|20628.24|20548.24|20627.7|20547.7|20628.26|20548.26|20627.67|20547.67|10
1739446680000|2025-02-13 11:38:00|20628.19|20548.19|20629.17|20549.17|20629.17|20549.17|20628.14|20548.14|9
1739446690000|2025-02-13 11:38:10|20630.56|20550.56|20646.87|20566.87|20646.87|20566.87|20630.56|20550.56|10
1739446700000|2025-02-13 11:38:20|20647.97|20567.97|20649|20569|20649|20569|20647.97|20567.97|10
1739446710000|2025-02-13 11:38:30|20648.92|20568.92|20643.18|20563.18|20649.34|20569.34|20643.18|20563.18|10
1739446720000|2025-02-13 11:38:40|20643.4|20563.4|20641.34|20561.34|20643.55|20563.55|20641.34|20561.34|10
1739446730000|2025-02-13 11:38:50|20641.28|20561.28|20639.85|20559.85|20641.3|20561.3|20639.81|20559.81|10
1739446740000|2025-02-13 11:39:00|20639.78|20559.78|20639.86|20559.86|20640.05|20560.05|20639.64|20559.64|9
1739446750000|2025-02-13 11:39:10|20640.22|20560.22|20641.88|20561.88|20641.88|20561.88|20640.22|20560.22|10
1739446760000|2025-02-13 11:39:20|20642.49|20562.49|20639.52|20559.52|20642.49|20562.49|20639.52|20559.52|9
1739446770000|2025-02-13 11:39:30|20639.55|20559.55|20642.01|20562.01|20642.13|20562.13|20639.55|20559.55|10
1739446780000|2025-02-13 11:39:40|20642.16|20562.16|20641.9|20561.9|20643.1|20563.1|20641.9|20561.9|9
1739446790000|2025-02-13 11:39:50|20641.7|20561.7|20642.72|20562.72|20642.72|20562.72|20641.47|20561.47|9
1739446800000|2025-02-13 11:40:00|20642.78|20562.78|20642.29|20562.29|20643.31|20563.31|20642.29|20562.29|10
1739446810000|2025-02-13 11:40:10|20642.25|20562.25|20641.21|20561.21|20642.31|20562.31|20641.16|20561.16|9
1739446820000|2025-02-13 11:40:20|20641.04|20561.04|20641.18|20561.18|20641.18|20561.18|20640.89|20560.89|8
1739446830000|2025-02-13 11:40:30|20641.34|20561.34|20643.1|20563.1|20643.11|20563.11|20641.34|20561.34|10
1739446840000|2025-02-13 11:40:40|20642.9|20562.9|20644.84|20564.84|20644.84|20564.84|20642.9|20562.9|10
1739446850000|2025-02-13 11:40:50|20645.16|20565.16|20644.73|20564.73|20645.16|20565.16|20644.58|20564.58|10
1739446860000|2025-02-13 11:41:00|20645|20565|20648.98|20568.98|20648.98|20568.98|20645|20565|10
1739446870000|2025-02-13 11:41:10|20650.7|20570.7|20651.26|20571.26|20651.26|20571.26|20649.3|20569.3|10
1739446880000|2025-02-13 11:41:20|20651.83|20571.83|20652.18|20572.18|20652.18|20572.18|20651.6|20571.6|10
1739446890000|2025-02-13 11:41:30|20652|20572|20653.63|20573.63|20653.63|20573.63|20651.63|20571.63|10
1739446900000|2025-02-13 11:41:40|20653.96|20573.96|20654.9|20574.9|20654.9|20574.9|20653.96|20573.96|10
1739446910000|2025-02-13 11:41:50|20655.39|20575.39|20656.13|20576.13|20656.13|20576.13|20655.13|20575.13|10
1739446920000|2025-02-13 11:42:00|20655.8|20575.8|20654.46|20574.46|20656.91|20576.91|20654.3|20574.3|10
1739446930000|2025-02-13 11:42:10|20654.45|20574.45|20657.3|20577.3|20657.3|20577.3|20654.45|20574.45|10
1739446940000|2025-02-13 11:42:20|20657.28|20577.28|20656.2|20576.2|20657.28|20577.28|20656.18|20576.18|10
1739446950000|2025-02-13 11:42:30|20656|20576|20654.24|20574.24|20656|20576|20653.31|20573.31|10
1739446960000|2025-02-13 11:42:40|20654.27|20574.27|20653.32|20573.32|20654.27|20574.27|20653.19|20573.19|10
1739446970000|2025-02-13 11:42:50|20653.88|20573.88|20654.8|20574.8|20654.8|20574.8|20652.59|20572.59|10
1739446980000|2025-02-13 11:43:00|20655.18|20575.18|20656.65|20576.65|20656.99|20576.99|20655.14|20575.14|10
1739446990000|2025-02-13 11:43:10|20656.63|20576.63|20658.33|20578.33|20658.34|20578.34|20656.57|20576.57|10
1739447000000|2025-02-13 11:43:20|20658.32|20578.32|20657.88|20577.88|20658.75|20578.75|20657.88|20577.88|9
1739447010000|2025-02-13 11:43:30|20658.16|20578.16|20658.65|20578.65|20658.65|20578.65|20657.93|20577.93|10
1739447020000|2025-02-13 11:43:40|20658.59|20578.59|20658.88|20578.88|20658.88|20578.88|20658.58|20578.58|10
1739447030000|2025-02-13 11:43:50|20658.85|20578.85|20660.25|20580.25|20660.6|20580.6|20658.85|20578.85|8
1739447040000|2025-02-13 11:44:00|20660.74|20580.74|20662.06|20582.06|20662.06|20582.06|20660.74|20580.74|10
1739447050000|2025-02-13 11:44:10|20662|20582|20660.71|20580.71|20662|20582|20660.71|20580.71|9
1739447060000|2025-02-13 11:44:20|20660.7|20580.7|20659.76|20579.76|20660.7|20580.7|20659.76|20579.76|9
1739447070000|2025-02-13 11:44:30|20659.81|20579.81|20659.35|20579.35|20660.09|20580.09|20659.35|20579.35|9
1739447080000|2025-02-13 11:44:40|20659.33|20579.33|20659.24|20579.24|20659.51|20579.51|20659.16|20579.16|9
1739447090000|2025-02-13 11:44:50|20659.62|20579.62|20659.89|20579.89|20659.89|20579.89|20659.24|20579.24|8
1739447100000|2025-02-13 11:45:00|20660.46|20580.46|20662.01|20582.01|20662.01|20582.01|20660.46|20580.46|9
1739447110000|2025-02-13 11:45:10|20662.24|20582.24|20665.99|20585.99|20665.99|20585.99|20662.07|20582.07|9
1739447120000|2025-02-13 11:45:20|20671.09|20591.09|20668.05|20588.05|20671.12|20591.12|20667.39|20587.39|10
1739447130000|2025-02-13 11:45:30|20668.04|20588.04|20668.7|20588.7|20668.7|20588.7|20666.15|20586.15|9
1739447140000|2025-02-13 11:45:40|20668.87|20588.87|20668.16|20588.16|20668.87|20588.87|20667.39|20587.39|10
1739447150000|2025-02-13 11:45:50|20668.24|20588.24|20666.97|20586.97|20669.33|20589.33|20666.97|20586.97|9
1739447160000|2025-02-13 11:46:00|20666.82|20586.82|20666.82|20586.82|20666.92|20586.92|20666.1|20586.1|10
1739447170000|2025-02-13 11:46:10|20667.24|20587.24|20667.46|20587.46|20667.46|20587.46|20666.2|20586.2|10
1739447180000|2025-02-13 11:46:20|20667.83|20587.83|20667.58|20587.58|20668.35|20588.35|20667.58|20587.58|10
1739447190000|2025-02-13 11:46:30|20667.83|20587.83|20656.46|20576.46|20667.92|20587.92|20656.46|20576.46|10
1739447200000|2025-02-13 11:46:40|20655.02|20575.02|20652.33|20572.33|20657.51|20577.51|20652.33|20572.33|10
1739447210000|2025-02-13 11:46:50|20652.3|20572.3|20650.36|20570.36|20652.34|20572.34|20650.36|20570.36|9
1739447220000|2025-02-13 11:47:00|20649.73|20569.73|20643.42|20563.42|20649.73|20569.73|20642.04|20562.04|10
1739447230000|2025-02-13 11:47:10|20644.12|20564.12|20649.05|20569.05|20649.34|20569.34|20644.12|20564.12|10
1739447240000|2025-02-13 11:47:20|20648.93|20568.93|20648.72|20568.72|20649.2|20569.2|20648.15|20568.15|10
1739447250000|2025-02-13 11:47:30|20648.32|20568.32|20645.12|20565.12|20648.95|20568.95|20645.12|20565.12|9
1739447260000|2025-02-13 11:47:40|20645.06|20565.06|20641.61|20561.61|20645.06|20565.06|20641.07|20561.07|10
1739447270000|2025-02-13 11:47:50|20642.24|20562.24|20641.9|20561.9|20642.28|20562.28|20641.45|20561.45|10
1739447280000|2025-02-13 11:48:00|20641.92|20561.92|20640.13|20560.13|20641.92|20561.92|20640.13|20560.13|9
1739447290000|2025-02-13 11:48:10|20639.15|20559.15|20635.88|20555.88|20639.15|20559.15|20634.54|20554.54|10
1739447300000|2025-02-13 11:48:20|20636.36|20556.36|20635.07|20555.07|20636.38|20556.38|20634.05|20554.05|10
1739447310000|2025-02-13 11:48:30|20635.43|20555.43|20635.8|20555.8|20635.8|20555.8|20634.16|20554.16|10
1739447320000|2025-02-13 11:48:40|20635.34|20555.34|20635.44|20555.44|20635.59|20555.59|20634.86|20554.86|9
1739447330000|2025-02-13 11:48:50|20635.46|20555.46|20631.11|20551.11|20635.46|20555.46|20630.3|20550.3|10
1739447340000|2025-02-13 11:49:00|20630.97|20550.97|20632.3|20552.3|20632.3|20552.3|20630.51|20550.51|10
1739447350000|2025-02-13 11:49:10|20632.34|20552.34|20633.24|20553.24|20633.24|20553.24|20632.34|20552.34|10
1739447360000|2025-02-13 11:49:20|20633.21|20553.21|20632.79|20552.79|20636.26|20556.26|20632.79|20552.79|10
1739447370000|2025-02-13 11:49:30|20632.35|20552.35|20630.95|20550.95|20632.35|20552.35|20630.46|20550.46|10
1739447380000|2025-02-13 11:49:40|20630.79|20550.79|20630.06|20550.06|20630.79|20550.79|20629.47|20549.47|10
1739447390000|2025-02-13 11:49:50|20629.54|20549.54|20631.93|20551.93|20631.93|20551.93|20629.54|20549.54|10
1739447400000|2025-02-13 11:50:00|20631.81|20551.81|20634.17|20554.17|20634.17|20554.17|20631.81|20551.81|10
1739447410000|2025-02-13 11:50:10|20634.57|20554.57|20633.22|20553.22|20634.57|20554.57|20633.22|20553.22|10
1739447420000|2025-02-13 11:50:20|20633.01|20553.01|20633.3|20553.3|20633.43|20553.43|20632.38|20552.38|10
1739447430000|2025-02-13 11:50:30|20633.33|20553.33|20632.07|20552.07|20633.41|20553.41|20631.76|20551.76|8
1739447440000|2025-02-13 11:50:40|20631.97|20551.97|20628.58|20548.58|20631.97|20551.97|20628.58|20548.58|9
1739447450000|2025-02-13 11:50:50|20628.41|20548.41|20628.33|20548.33|20628.41|20548.41|20627.28|20547.28|10
1739447460000|2025-02-13 11:51:00|20627.84|20547.84|20624.51|20544.51|20628.41|20548.41|20624.51|20544.51|9
1739447470000|2025-02-13 11:51:10|20620.14|20540.14|20608.46|20528.46|20620.14|20540.14|20608.46|20528.46|10
1739447480000|2025-02-13 11:51:20|20607.54|20527.54|20592.44|20512.44|20607.54|20527.54|20591.35|20511.35|10
1739447490000|2025-02-13 11:51:30|20592.59|20512.59|20592.37|20512.37|20592.98|20512.98|20592.03|20512.03|10
1739447500000|2025-02-13 11:51:40|20592.51|20512.51|20594.3|20514.3|20594.3|20514.3|20591.89|20511.89|10
1739447510000|2025-02-13 11:51:50|20594.24|20514.24|20591.1|20511.1|20594.24|20514.24|20591.04|20511.04|10
1739447520000|2025-02-13 11:52:00|20591.35|20511.35|20589.13|20509.13|20591.83|20511.83|20589.11|20509.11|10
1739447530000|2025-02-13 11:52:10|20588.93|20508.93|20592.38|20512.38|20592.38|20512.38|20588.56|20508.56|10
1739447540000|2025-02-13 11:52:20|20592.98|20512.98|20591.66|20511.66|20593.96|20513.96|20591.01|20511.01|10
1739447550000|2025-02-13 11:52:30|20591.54|20511.54|20591.9|20511.9|20591.9|20511.9|20589.19|20509.19|10
1739447560000|2025-02-13 11:52:40|20592.46|20512.46|20592.29|20512.29|20593.11|20513.11|20592.29|20512.29|10
1739447570000|2025-02-13 11:52:50|20591.83|20511.83|20591.76|20511.76|20591.86|20511.86|20591.52|20511.52|10
1739447580000|2025-02-13 11:53:00|20591.9|20511.9|20592.95|20512.95|20593.63|20513.63|20591.9|20511.9|10
1739447590000|2025-02-13 11:53:10|20592.84|20512.84|20592.88|20512.88|20593.02|20513.02|20592.68|20512.68|9
1739447600000|2025-02-13 11:53:20|20593.16|20513.16|20596.33|20516.33|20596.33|20516.33|20593.16|20513.16|10
1739447610000|2025-02-13 11:53:30|20596.98|20516.98|20603.33|20523.33|20603.33|20523.33|20596.95|20516.95|10
1739447620000|2025-02-13 11:53:40|20605.53|20525.53|20609.48|20529.48|20609.8|20529.8|20605.53|20525.53|10
1739447630000|2025-02-13 11:53:50|20609.86|20529.86|20612.06|20532.06|20612.06|20532.06|20609.86|20529.86|10
1739447640000|2025-02-13 11:54:00|20612|20532|20614.16|20534.16|20614.16|20534.16|20612|20532|10
1739447650000|2025-02-13 11:54:10|20615.18|20535.18|20618.02|20538.02|20618.02|20538.02|20615.18|20535.18|10
1739447660000|2025-02-13 11:54:20|20618.39|20538.39|20618.44|20538.44|20618.66|20538.66|20617.52|20537.52|10
1739447670000|2025-02-13 11:54:30|20618.58|20538.58|20617.56|20537.56|20618.58|20538.58|20617.56|20537.56|10
1739447680000|2025-02-13 11:54:40|20617.7|20537.7|20617.96|20537.96|20618.26|20538.26|20617.58|20537.58|9
1739447690000|2025-02-13 11:54:50|20617.94|20537.94|20617.18|20537.18|20617.94|20537.94|20617.16|20537.16|10
1739447700000|2025-02-13 11:55:00|20617.16|20537.16|20619.27|20539.27|20619.28|20539.28|20617.16|20537.16|9
1739447710000|2025-02-13 11:55:10|20619.29|20539.29|20621.22|20541.22|20621.52|20541.52|20619.07|20539.07|8
1739447720000|2025-02-13 11:55:20|20621.24|20541.24|20623.92|20543.92|20624.64|20544.64|20620.81|20540.81|10
1739447730000|2025-02-13 11:55:30|20623.67|20543.67|20625.71|20545.71|20625.71|20545.71|20623.67|20543.67|10
1739447740000|2025-02-13 11:55:40|20625.72|20545.72|20625.17|20545.17|20626.27|20546.27|20624.71|20544.71|10
1739447750000|2025-02-13 11:55:50|20625.49|20545.49|20622.59|20542.59|20625.49|20545.49|20622.59|20542.59|10
1739447760000|2025-02-13 11:56:00|20622.43|20542.43|20620.66|20540.66|20622.43|20542.43|20620.23|20540.23|10
1739447770000|2025-02-13 11:56:10|20620.62|20540.62|20620.55|20540.55|20621.09|20541.09|20620.25|20540.25|10
1739447780000|2025-02-13 11:56:20|20620.63|20540.63|20623.2|20543.2|20623.2|20543.2|20620.63|20540.63|10
1739447790000|2025-02-13 11:56:30|20624.11|20544.11|20626.64|20546.64|20626.64|20546.64|20624.11|20544.11|10
1739447800000|2025-02-13 11:56:40|20626.12|20546.12|20627.38|20547.38|20627.44|20547.44|20626.12|20546.12|9
1739447810000|2025-02-13 11:56:50|20627.39|20547.39|20627.7|20547.7|20627.7|20547.7|20627.24|20547.24|10
1739447820000|2025-02-13 11:57:00|20627.67|20547.67|20626.04|20546.04|20627.67|20547.67|20625.44|20545.44|10
1739447830000|2025-02-13 11:57:10|20625.01|20545.01|20624.17|20544.17|20625.01|20545.01|20623.8|20543.8|10
1739447840000|2025-02-13 11:57:20|20624.31|20544.31|20621.67|20541.67|20624.31|20544.31|20621.67|20541.67|10
1739447850000|2025-02-13 11:57:30|20620.4|20540.4|20618.63|20538.63|20620.4|20540.4|20618.63|20538.63|10
1739447860000|2025-02-13 11:57:40|20617.97|20537.97|20621.48|20541.48|20621.48|20541.48|20617.97|20537.97|9
1739447870000|2025-02-13 11:57:50|20621.55|20541.55|20616.07|20536.07|20621.72|20541.72|20616.07|20536.07|9
1739447880000|2025-02-13 11:58:00|20615.84|20535.84|20615.31|20535.31|20615.84|20535.84|20614.42|20534.42|10
1739447890000|2025-02-13 11:58:10|20614.65|20534.65|20615.13|20535.13|20615.44|20535.44|20614.59|20534.59|10
1739447900000|2025-02-13 11:58:20|20615.17|20535.17|20615.19|20535.19|20615.48|20535.48|20614.77|20534.77|10
1739447910000|2025-02-13 11:58:30|20616.35|20536.35|20617.15|20537.15|20617.28|20537.28|20616.35|20536.35|10
1739447920000|2025-02-13 11:58:40|20617.1|20537.1|20618.02|20538.02|20618.02|20538.02|20616.65|20536.65|9
1739447930000|2025-02-13 11:58:50|20618.06|20538.06|20615.59|20535.59|20618.53|20538.53|20615.59|20535.59|10
1739447940000|2025-02-13 11:59:00|20615.33|20535.33|20617.52|20537.52|20618.35|20538.35|20615.23|20535.23|10
1739447950000|2025-02-13 11:59:10|20616.95|20536.95|20619.53|20539.53|20619.53|20539.53|20616.91|20536.91|10
1739447960000|2025-02-13 11:59:20|20619.58|20539.58|20621.12|20541.12|20621.12|20541.12|20619.41|20539.41|10
1739447970000|2025-02-13 11:59:30|20621.39|20541.39|20624.77|20544.77|20625.26|20545.26|20621.39|20541.39|9
1739447980000|2025-02-13 11:59:40|20624.81|20544.81|20626.39|20546.39|20626.39|20546.39|20624.81|20544.81|10
1739447990000|2025-02-13 11:59:50|20626.29|20546.29|20625.9|20545.9|20626.29|20546.29|20625.85|20545.85|10
1739448000000|2025-02-13 12:00:00|20625.95|20545.95|20629.07|20549.07|20629.07|20549.07|20625.95|20545.95|10
1739448010000|2025-02-13 12:00:10|20628.87|20548.87|20622.47|20542.47|20628.87|20548.87|20622.47|20542.47|10
1739448020000|2025-02-13 12:00:20|20622.35|20542.35|20620.4|20540.4|20622.39|20542.39|20620.23|20540.23|10
1739448030000|2025-02-13 12:00:30|20620.38|20540.38|20619.59|20539.59|20622.83|20542.83|20619.59|20539.59|10
1739448040000|2025-02-13 12:00:40|20618.01|20538.01|20611.22|20531.22|20618.01|20538.01|20611.22|20531.22|10
1739448050000|2025-02-13 12:00:50|20611.31|20531.31|20610.75|20530.75|20611.64|20531.64|20610.24|20530.24|8
1739448060000|2025-02-13 12:01:00|20610.76|20530.76|20596.59|20516.59|20610.76|20530.76|20596.59|20516.59|10
1739448070000|2025-02-13 12:01:10|20594.89|20514.89|20596.68|20516.68|20596.68|20516.68|20593.77|20513.77|10
1739448080000|2025-02-13 12:01:20|20596.69|20516.69|20599.24|20519.24|20599.24|20519.24|20596.69|20516.69|10
1739448090000|2025-02-13 12:01:30|20599.62|20519.62|20600.35|20520.35|20600.5|20520.5|20599.22|20519.22|9
1739448100000|2025-02-13 12:01:40|20599.88|20519.88|20602.56|20522.56|20602.56|20522.56|20599.88|20519.88|10
1739448110000|2025-02-13 12:01:50|20602.83|20522.83|20601.8|20521.8|20602.83|20522.83|20601.8|20521.8|10
1739448120000|2025-02-13 12:02:00|20602.05|20522.05|20604.92|20524.92|20604.92|20524.92|20600.74|20520.74|10
1739448130000|2025-02-13 12:02:10|20605.87|20525.87|20611.22|20531.22|20611.22|20531.22|20605.87|20525.87|10
1739448140000|2025-02-13 12:02:20|20611.2|20531.2|20613.4|20533.4|20614.79|20534.79|20611|20531|10
1739448150000|2025-02-13 12:02:30|20613.5|20533.5|20615.01|20535.01|20615.01|20535.01|20613|20533|10
1739448160000|2025-02-13 12:02:40|20615.41|20535.41|20619.13|20539.13|20619.99|20539.99|20615.41|20535.41|10
1739448170000|2025-02-13 12:02:50|20619.37|20539.37|20619.07|20539.07|20619.37|20539.37|20617.58|20537.58|10
1739448180000|2025-02-13 12:03:00|20619.12|20539.12|20620.64|20540.64|20620.64|20540.64|20618.66|20538.66|10
1739448190000|2025-02-13 12:03:10|20621.05|20541.05|20623.22|20543.22|20623.22|20543.22|20621.05|20541.05|10
1739448200000|2025-02-13 12:03:20|20623.25|20543.25|20623.06|20543.06|20623.31|20543.31|20620.21|20540.21|10
1739448210000|2025-02-13 12:03:30|20622.48|20542.48|20623.48|20543.48|20623.48|20543.48|20620.11|20540.11|10
1739448220000|2025-02-13 12:03:40|20623.28|20543.28|20624.53|20544.53|20624.74|20544.74|20623.04|20543.04|9
1739448230000|2025-02-13 12:03:50|20624.39|20544.39|20630.33|20550.33|20630.33|20550.33|20624.39|20544.39|10
1739448240000|2025-02-13 12:04:00|20629.97|20549.97|20630.34|20550.34|20630.92|20550.92|20629.84|20549.84|10
1739448250000|2025-02-13 12:04:10|20630.1|20550.1|20626.21|20546.21|20630.1|20550.1|20626.21|20546.21|10
1739448260000|2025-02-13 12:04:20|20625.92|20545.92|20626.61|20546.61|20626.79|20546.79|20625.92|20545.92|10
1739448270000|2025-02-13 12:04:30|20626.44|20546.44|20626.23|20546.23|20626.44|20546.44|20625.08|20545.08|10
1739448280000|2025-02-13 12:04:40|20625.55|20545.55|20622.66|20542.66|20625.55|20545.55|20622.49|20542.49|10
1739448290000|2025-02-13 12:04:50|20622.63|20542.63|20621.33|20541.33|20622.63|20542.63|20621.33|20541.33|10
1739448300000|2025-02-13 12:05:00|20621.25|20541.25|20621.34|20541.34|20621.45|20541.45|20620.8|20540.8|10
1739448310000|2025-02-13 12:05:10|20620.91|20540.91|20623.88|20543.88|20623.88|20543.88|20620.91|20540.91|10
1739448320000|2025-02-13 12:05:20|20623.83|20543.83|20624.86|20544.86|20624.96|20544.96|20623.81|20543.81|9
1739448330000|2025-02-13 12:05:30|20624.49|20544.49|20623.38|20543.38|20624.49|20544.49|20622.2|20542.2|10
1739448340000|2025-02-13 12:05:40|20623.04|20543.04|20620.89|20540.89|20623.39|20543.39|20620.89|20540.89|9
1739448350000|2025-02-13 12:05:50|20621.12|20541.12|20619.83|20539.83|20621.12|20541.12|20619.4|20539.4|10
1739448360000|2025-02-13 12:06:00|20619.79|20539.79|20615.11|20535.11|20619.79|20539.79|20615.11|20535.11|10
1739448370000|2025-02-13 12:06:10|20614.71|20534.71|20608.31|20528.31|20614.82|20534.82|20608.31|20528.31|10
1739448380000|2025-02-13 12:06:20|20608.12|20528.12|20607.42|20527.42|20608.97|20528.97|20606.09|20526.09|10
1739448390000|2025-02-13 12:06:30|20607.44|20527.44|20605.33|20525.33|20607.44|20527.44|20605.33|20525.33|9
1739448400000|2025-02-13 12:06:40|20605.98|20525.98|20603.42|20523.42|20606.7|20526.7|20603.42|20523.42|10
1739448410000|2025-02-13 12:06:50|20603.36|20523.36|20602.05|20522.05|20603.36|20523.36|20601.91|20521.91|10
1739448420000|2025-02-13 12:07:00|20602.12|20522.12|20600.43|20520.43|20602.34|20522.34|20600.27|20520.27|10
1739448430000|2025-02-13 12:07:10|20600.52|20520.52|20596.68|20516.68|20600.52|20520.52|20596.6|20516.6|10
1739448440000|2025-02-13 12:07:20|20596.7|20516.7|20592.5|20512.5|20596.7|20516.7|20592.5|20512.5|10
1739448450000|2025-02-13 12:07:30|20592.61|20512.61|20590.09|20510.09|20592.97|20512.97|20589.75|20509.75|10
1739448460000|2025-02-13 12:07:40|20588.32|20508.32|20586.83|20506.83|20588.32|20508.32|20586.72|20506.72|8
1739448470000|2025-02-13 12:07:50|20586.96|20506.96|20588.89|20508.89|20588.89|20508.89|20586.96|20506.96|9
1739448480000|2025-02-13 12:08:00|20589.08|20509.08|20590.05|20510.05|20590.05|20510.05|20587.67|20507.67|10
1739448490000|2025-02-13 12:08:10|20590.73|20510.73|20592.64|20512.64|20592.64|20512.64|20590.73|20510.73|8
1739448500000|2025-02-13 12:08:20|20592.68|20512.68|20592.9|20512.9|20593.64|20513.64|20592.68|20512.68|10
1739448510000|2025-02-13 12:08:30|20592.76|20512.76|20592.77|20512.77|20592.77|20512.77|20591.15|20511.15|10
1739448520000|2025-02-13 12:08:40|20593.04|20513.04|20598.3|20518.3|20598.3|20518.3|20592.84|20512.84|10
1739448530000|2025-02-13 12:08:50|20598.49|20518.49|20597.82|20517.82|20598.54|20518.54|20597.74|20517.74|10
1739448540000|2025-02-13 12:09:00|20597.91|20517.91|20599.52|20519.52|20599.76|20519.76|20597.91|20517.91|10
1739448550000|2025-02-13 12:09:10|20599.99|20519.99|20603.25|20523.25|20603.25|20523.25|20599.33|20519.33|10
1739448560000|2025-02-13 12:09:20|20603.47|20523.47|20607.4|20527.4|20607.4|20527.4|20603.47|20523.47|10
1739448570000|2025-02-13 12:09:30|20607.41|20527.41|20606.29|20526.29|20607.42|20527.42|20605.99|20525.99|9
1739448580000|2025-02-13 12:09:40|20606.46|20526.46|20614.18|20534.18|20614.18|20534.18|20606.46|20526.46|10
1739448590000|2025-02-13 12:09:50|20614.2|20534.2|20616.04|20536.04|20616.04|20536.04|20614.2|20534.2|10
1739448600000|2025-02-13 12:10:00|20615.79|20535.79|20614.3|20534.3|20616.25|20536.25|20614.3|20534.3|10
1739448610000|2025-02-13 12:10:10|20613.78|20533.78|20611.84|20531.84|20613.78|20533.78|20611.84|20531.84|9
1739448620000|2025-02-13 12:10:20|20611.39|20531.39|20610.54|20530.54|20614.86|20534.86|20610.1|20530.1|10
1739448630000|2025-02-13 12:10:30|20610.67|20530.67|20614.15|20534.15|20614.31|20534.31|20610.67|20530.67|10
1739448640000|2025-02-13 12:10:40|20614.34|20534.34|20617.96|20537.96|20617.96|20537.96|20614.34|20534.34|10
1739448650000|2025-02-13 12:10:50|20618.36|20538.36|20616.92|20536.92|20618.36|20538.36|20616.7|20536.7|10
1739448660000|2025-02-13 12:11:00|20617.5|20537.5|20617.19|20537.19|20618.47|20538.47|20617.14|20537.14|10
1739448670000|2025-02-13 12:11:10|20617.22|20537.22|20615.54|20535.54|20617.24|20537.24|20615.52|20535.52|10
1739448680000|2025-02-13 12:11:20|20615.16|20535.16|20614.81|20534.81|20615.16|20535.16|20614.06|20534.06|10
1739448690000|2025-02-13 12:11:30|20615.45|20535.45|20617.92|20537.92|20617.92|20537.92|20615.45|20535.45|10
1739448700000|2025-02-13 12:11:40|20617.62|20537.62|20615.89|20535.89|20617.79|20537.79|20614.04|20534.04|9
1739448710000|2025-02-13 12:11:50|20616.03|20536.03|20616.9|20536.9|20617.01|20537.01|20616.03|20536.03|10
1739448720000|2025-02-13 12:12:00|20617.13|20537.13|20617.19|20537.19|20621.35|20541.35|20617.13|20537.13|10
1739448730000|2025-02-13 12:12:10|20616.91|20536.91|20615.45|20535.45|20617.04|20537.04|20615.45|20535.45|10
1739448740000|2025-02-13 12:12:20|20615.31|20535.31|20613.61|20533.61|20615.41|20535.41|20613.34|20533.34|10
1739448750000|2025-02-13 12:12:30|20614.91|20534.91|20613.03|20533.03|20614.98|20534.98|20613.03|20533.03|10
1739448760000|2025-02-13 12:12:40|20612.99|20532.99|20606.07|20526.07|20612.99|20532.99|20606.07|20526.07|10
1739448770000|2025-02-13 12:12:50|20604.95|20524.95|20599.53|20519.53|20605.2|20525.2|20599.53|20519.53|10
1739448780000|2025-02-13 12:13:00|20599.69|20519.69|20598.28|20518.28|20599.72|20519.72|20598.06|20518.06|10
1739448790000|2025-02-13 12:13:10|20598.34|20518.34|20598.28|20518.28|20598.34|20518.34|20597.6|20517.6|10
1739448800000|2025-02-13 12:13:20|20598.32|20518.32|20595.09|20515.09|20598.57|20518.57|20593.57|20513.57|10
1739448810000|2025-02-13 12:13:30|20595.49|20515.49|20598.39|20518.39|20598.39|20518.39|20595.49|20515.49|10
1739448820000|2025-02-13 12:13:40|20598.65|20518.65|20599.31|20519.31|20599.73|20519.73|20598.4|20518.4|10
1739448830000|2025-02-13 12:13:50|20603.14|20523.14|20601.45|20521.45|20603.14|20523.14|20601.22|20521.22|10
1739448840000|2025-02-13 12:14:00|20601.43|20521.43|20603.93|20523.93|20603.93|20523.93|20601.43|20521.43|10
1739448850000|2025-02-13 12:14:10|20604.06|20524.06|20605.61|20525.61|20605.61|20525.61|20604.06|20524.06|8
1739448860000|2025-02-13 12:14:20|20605.55|20525.55|20608.82|20528.82|20608.88|20528.88|20605.55|20525.55|10
1739448870000|2025-02-13 12:14:30|20609.39|20529.39|20605.37|20525.37|20609.39|20529.39|20605.37|20525.37|10
1739448880000|2025-02-13 12:14:40|20605.15|20525.15|20600.78|20520.78|20605.15|20525.15|20599.33|20519.33|10
1739448890000|2025-02-13 12:14:50|20600.36|20520.36|20601.56|20521.56|20601.79|20521.79|20600.23|20520.23|10
1739448900000|2025-02-13 12:15:00|20601.64|20521.64|20602.62|20522.62|20602.62|20522.62|20601.12|20521.12|10
1739448910000|2025-02-13 12:15:10|20602.6|20522.6|20599.39|20519.39|20603.28|20523.28|20599.39|20519.39|10
1739448920000|2025-02-13 12:15:20|20599.49|20519.49|20598.95|20518.95|20599.71|20519.71|20598.85|20518.85|9
1739448930000|2025-02-13 12:15:30|20599|20519|20599.06|20519.06|20600.23|20520.23|20599|20519|9
1739448940000|2025-02-13 12:15:40|20598.4|20518.4|20591.39|20511.39|20598.4|20518.4|20591.39|20511.39|10
1739448950000|2025-02-13 12:15:50|20590.55|20510.55|20586.86|20506.86|20590.55|20510.55|20586.72|20506.72|10
1739448960000|2025-02-13 12:16:00|20591.65|20511.65|20592.59|20512.59|20592.59|20512.59|20591.4|20511.4|9
1739448970000|2025-02-13 12:16:10|20592.85|20512.85|20596.47|20516.47|20596.47|20516.47|20592.85|20512.85|9
1739448980000|2025-02-13 12:16:20|20596.15|20516.15|20601.41|20521.41|20601.41|20521.41|20596.02|20516.02|10
1739448990000|2025-02-13 12:16:30|20601.39|20521.39|20597.1|20517.1|20601.39|20521.39|20597.1|20517.1|10
1739449000000|2025-02-13 12:16:40|20597.39|20517.39|20597.53|20517.53|20599.07|20519.07|20597.39|20517.39|10
1739449010000|2025-02-13 12:16:50|20597.52|20517.52|20597.53|20517.53|20598.04|20518.04|20589.04|20509.04|10
1739449020000|2025-02-13 12:17:00|20597.2|20517.2|20600.62|20520.62|20600.7|20520.7|20597.07|20517.07|10
1739449030000|2025-02-13 12:17:10|20600.96|20520.96|20599.31|20519.31|20600.96|20520.96|20598.71|20518.71|10
1739449040000|2025-02-13 12:17:20|20599.72|20519.72|20601.63|20521.63|20601.63|20521.63|20599.72|20519.72|10
1739449050000|2025-02-13 12:17:30|20601.77|20521.77|20605.18|20525.18|20605.18|20525.18|20601.77|20521.77|10
1739449060000|2025-02-13 12:17:40|20605.65|20525.65|20603.74|20523.74|20605.89|20525.89|20603.74|20523.74|10
1739449070000|2025-02-13 12:17:50|20603.77|20523.77|20603.73|20523.73|20604.28|20524.28|20603.21|20523.21|10
1739449080000|2025-02-13 12:18:00|20604.23|20524.23|20604.22|20524.22|20604.32|20524.32|20604|20524|10
1739449090000|2025-02-13 12:18:10|20604.3|20524.3|20598.16|20518.16|20604.3|20524.3|20598.16|20518.16|10
1739449100000|2025-02-13 12:18:20|20598.13|20518.13|20595.43|20515.43|20598.13|20518.13|20595.43|20515.43|10
1739449110000|2025-02-13 12:18:30|20594.7|20514.7|20595.53|20515.53|20595.53|20515.53|20593.08|20513.08|10
1739449120000|2025-02-13 12:18:40|20595.66|20515.66|20595.07|20515.07|20595.68|20515.68|20594.95|20514.95|9
1739449130000|2025-02-13 12:18:50|20594.69|20514.69|20592.84|20512.84|20594.69|20514.69|20592.28|20512.28|10
1739449140000|2025-02-13 12:19:00|20593.02|20513.02|20591.11|20511.11|20593.02|20513.02|20591.11|20511.11|10
1739449150000|2025-02-13 12:19:10|20590.31|20510.31|20588.79|20508.79|20590.35|20510.35|20588.79|20508.79|9
1739449160000|2025-02-13 12:19:20|20588.46|20508.46|20587.03|20507.03|20588.46|20508.46|20587.03|20507.03|10
1739449170000|2025-02-13 12:19:30|20587.06|20507.06|20586.7|20506.7|20587.06|20507.06|20586.46|20506.46|10
1739449180000|2025-02-13 12:19:40|20586.22|20506.22|20580.16|20500.16|20586.22|20506.22|20580.16|20500.16|10
1739449190000|2025-02-13 12:19:50|20580.19|20500.19|20583.34|20503.34|20583.34|20503.34|20580.19|20500.19|10
1739449200000|2025-02-13 12:20:00|20583.57|20503.57|20585.38|20505.38|20586.62|20506.62|20583.57|20503.57|10
1739449210000|2025-02-13 12:20:10|20584.18|20504.18|20580.29|20500.29|20584.18|20504.18|20580.14|20500.14|10
1739449220000|2025-02-13 12:20:20|20580.54|20500.54|20584.27|20504.27|20584.27|20504.27|20580.4|20500.4|10
1739449230000|2025-02-13 12:20:30|20584.31|20504.31|20583.85|20503.85|20588.75|20508.75|20583.85|20503.85|10
1739449240000|2025-02-13 12:20:40|20582.44|20502.44|20587.48|20507.48|20587.48|20507.48|20582.44|20502.44|10
1739449250000|2025-02-13 12:20:50|20587.51|20507.51|20587.01|20507.01|20587.51|20507.51|20587.01|20507.01|9
1739449260000|2025-02-13 12:21:00|20586.99|20506.99|20586.51|20506.51|20586.99|20506.99|20585.34|20505.34|10
1739449270000|2025-02-13 12:21:10|20586.17|20506.17|20586.5|20506.5|20586.68|20506.68|20586|20506|10
1739449280000|2025-02-13 12:21:20|20587.59|20507.59|20585.45|20505.45|20587.75|20507.75|20585.28|20505.28|10
1739449290000|2025-02-13 12:21:30|20586.02|20506.02|20589.84|20509.84|20590|20510|20586.02|20506.02|10
1739449300000|2025-02-13 12:21:40|20590.33|20510.33|20592.54|20512.54|20592.63|20512.63|20590.15|20510.15|10
1739449310000|2025-02-13 12:21:50|20592.7|20512.7|20593.45|20513.45|20593.8|20513.8|20592.65|20512.65|10
1739449320000|2025-02-13 12:22:00|20593.25|20513.25|20592.5|20512.5|20593.68|20513.68|20591.86|20511.86|10
1739449330000|2025-02-13 12:22:10|20592.72|20512.72|20591.07|20511.07|20592.72|20512.72|20590.75|20510.75|10
1739449340000|2025-02-13 12:22:20|20590.23|20510.23|20591.76|20511.76|20591.76|20511.76|20589.09|20509.09|10
1739449350000|2025-02-13 12:22:30|20591.47|20511.47|20592.35|20512.35|20592.51|20512.51|20591.46|20511.46|10
1739449360000|2025-02-13 12:22:40|20592.48|20512.48|20594.33|20514.33|20594.33|20514.33|20591.99|20511.99|9
1739449370000|2025-02-13 12:22:50|20594.15|20514.15|20594.56|20514.56|20595.14|20515.14|20594.15|20514.15|9
1739449380000|2025-02-13 12:23:00|20594.77|20514.77|20593.1|20513.1|20594.77|20514.77|20593.1|20513.1|10
1739449390000|2025-02-13 12:23:10|20592.76|20512.76|20592.93|20512.93|20593.23|20513.23|20592.53|20512.53|10
1739449400000|2025-02-13 12:23:20|20592.85|20512.85|20592.24|20512.24|20593.34|20513.34|20591.96|20511.96|10
1739449410000|2025-02-13 12:23:30|20592.21|20512.21|20592.95|20512.95|20593.07|20513.07|20592.08|20512.08|10
1739449420000|2025-02-13 12:23:40|20593.29|20513.29|20595.01|20515.01|20595.86|20515.86|20593.29|20513.29|10
1739449430000|2025-02-13 12:23:50|20594.47|20514.47|20595.56|20515.56|20596.03|20516.03|20594.47|20514.47|9
1739449440000|2025-02-13 12:24:00|20595.92|20515.92|20594.02|20514.02|20595.92|20515.92|20593.82|20513.82|8
1739449450000|2025-02-13 12:24:10|20591.62|20511.62|20593.2|20513.2|20593.2|20513.2|20591.62|20511.62|10
1739449460000|2025-02-13 12:24:20|20593.47|20513.47|20591.13|20511.13|20593.47|20513.47|20591.13|20511.13|10
1739449470000|2025-02-13 12:24:30|20590.48|20510.48|20588.44|20508.44|20590.48|20510.48|20588.44|20508.44|10
1739449480000|2025-02-13 12:24:40|20588.4|20508.4|20587.91|20507.91|20588.4|20508.4|20587.35|20507.35|8
1739449490000|2025-02-13 12:24:50|20588.41|20508.41|20588.81|20508.81|20588.94|20508.94|20588.41|20508.41|10
1739449500000|2025-02-13 12:25:00|20589.1|20509.1|20592.08|20512.08|20592.08|20512.08|20589.1|20509.1|10
1739449510000|2025-02-13 12:25:10|20592.2|20512.2|20594.45|20514.45|20594.51|20514.51|20592.2|20512.2|9
1739449520000|2025-02-13 12:25:20|20599.68|20519.68|20599.77|20519.77|20600.3|20520.3|20599.24|20519.24|10
1739449530000|2025-02-13 12:25:30|20600.24|20520.24|20601.82|20521.82|20601.82|20521.82|20600.24|20520.24|10
1739449540000|2025-02-13 12:25:40|20602.12|20522.12|20604.97|20524.97|20604.97|20524.97|20602.12|20522.12|8
1739449550000|2025-02-13 12:25:50|20605.18|20525.18|20601.49|20521.49|20605.44|20525.44|20601.49|20521.49|9
1739449560000|2025-02-13 12:26:00|20601.48|20521.48|20600.08|20520.08|20601.48|20521.48|20599.6|20519.6|9
1739449570000|2025-02-13 12:26:10|20600.31|20520.31|20603.39|20523.39|20603.39|20523.39|20600.31|20520.31|10
1739449580000|2025-02-13 12:26:20|20604.55|20524.55|20608.2|20528.2|20608.2|20528.2|20604.55|20524.55|10
1739449590000|2025-02-13 12:26:30|20607.87|20527.87|20610.25|20530.25|20610.25|20530.25|20607.87|20527.87|10
1739449600000|2025-02-13 12:26:40|20609.86|20529.86|20609.75|20529.75|20610.88|20530.88|20609.53|20529.53|10
1739449610000|2025-02-13 12:26:50|20610.1|20530.1|20611.2|20531.2|20611.2|20531.2|20610.1|20530.1|9
1739449620000|2025-02-13 12:27:00|20611.22|20531.22|20610.66|20530.66|20612.34|20532.34|20610.46|20530.46|10
1739449630000|2025-02-13 12:27:10|20610.59|20530.59|20614.4|20534.4|20614.4|20534.4|20609.94|20529.94|10
1739449640000|2025-02-13 12:27:20|20614.48|20534.48|20615.68|20535.68|20615.68|20535.68|20614.06|20534.06|10
1739449650000|2025-02-13 12:27:30|20615.54|20535.54|20615.11|20535.11|20615.54|20535.54|20614.95|20534.95|8
1739449660000|2025-02-13 12:27:40|20615.57|20535.57|20615.3|20535.3|20616.21|20536.21|20615.21|20535.21|10
1739449670000|2025-02-13 12:27:50|20615.16|20535.16|20613.84|20533.84|20615.41|20535.41|20613.84|20533.84|9
1739449680000|2025-02-13 12:28:00|20612.44|20532.44|20610.7|20530.7|20612.44|20532.44|20610.39|20530.39|10
1739449690000|2025-02-13 12:28:10|20611.07|20531.07|20610.87|20530.87|20611.07|20531.07|20610.42|20530.42|9
1739449700000|2025-02-13 12:28:20|20611.07|20531.07|20615.1|20535.1|20615.1|20535.1|20611.07|20531.07|10
1739449710000|2025-02-13 12:28:30|20606.83|20526.83|20613.57|20533.57|20614.33|20534.33|20606.83|20526.83|8
1739449720000|2025-02-13 12:28:40|20613.63|20533.63|20613.19|20533.19|20613.63|20533.63|20612.97|20532.97|10
1739449730000|2025-02-13 12:28:50|20613.1|20533.1|20610.82|20530.82|20613.3|20533.3|20610.82|20530.82|10
1739449740000|2025-02-13 12:29:00|20610.66|20530.66|20611.43|20531.43|20611.72|20531.72|20610.53|20530.53|10
1739449750000|2025-02-13 12:29:10|20611.89|20531.89|20613.99|20533.99|20613.99|20533.99|20609.69|20529.69|10
1739449760000|2025-02-13 12:29:20|20614.03|20534.03|20613.3|20533.3|20614.1|20534.1|20613.27|20533.27|10
1739449770000|2025-02-13 12:29:30|20612.98|20532.98|20612.82|20532.82|20613.34|20533.34|20612.82|20532.82|9
1739449780000|2025-02-13 12:29:40|20612.54|20532.54|20612.76|20532.76|20612.81|20532.81|20612.15|20532.15|9
1739449790000|2025-02-13 12:29:50|20612.86|20532.86|20615.46|20535.46|20615.55|20535.55|20612.54|20532.54|9
1739449800000|2025-02-13 12:30:00|20615.47|20535.47|20612.29|20532.29|20615.47|20535.47|20612.13|20532.13|10
1739449810000|2025-02-13 12:30:10|20612.14|20532.14|20612.86|20532.86|20612.86|20532.86|20611.81|20531.81|10
1739449820000|2025-02-13 12:30:20|20612.94|20532.94|20612.23|20532.23|20613.01|20533.01|20612.15|20532.15|10
1739449830000|2025-02-13 12:30:30|20612.41|20532.41|20613.56|20533.56|20613.59|20533.59|20611.93|20531.93|10
1739449840000|2025-02-13 12:30:40|20613.5|20533.5|20615.43|20535.43|20615.43|20535.43|20613.21|20533.21|9
1739449850000|2025-02-13 12:30:50|20615.2|20535.2|20611.84|20531.84|20615.2|20535.2|20611.84|20531.84|10
1739449860000|2025-02-13 12:31:00|20611.66|20531.66|20610.51|20530.51|20611.66|20531.66|20610.44|20530.44|9
1739449870000|2025-02-13 12:31:10|20610.71|20530.71|20607.54|20527.54|20610.71|20530.71|20607.54|20527.54|10
1739449880000|2025-02-13 12:31:20|20607.36|20527.36|20605.87|20525.87|20608.01|20528.01|20605.87|20525.87|10
1739449890000|2025-02-13 12:31:30|20605.86|20525.86|20605.3|20525.3|20606.08|20526.08|20605.3|20525.3|10
1739449900000|2025-02-13 12:31:40|20605.19|20525.19|20603.74|20523.74|20605.36|20525.36|20603.65|20523.65|10
1739449910000|2025-02-13 12:31:50|20602.76|20522.76|20601.76|20521.76|20602.76|20522.76|20601.66|20521.66|9
1739449920000|2025-02-13 12:32:00|20601.77|20521.77|20600.21|20520.21|20601.77|20521.77|20599.56|20519.56|9
1739449930000|2025-02-13 12:32:10|20600.81|20520.81|20593.26|20513.26|20600.81|20520.81|20591.51|20511.51|10
1739449940000|2025-02-13 12:32:20|20596.27|20516.27|20599.58|20519.58|20599.58|20519.58|20596.27|20516.27|10
1739449950000|2025-02-13 12:32:30|20600.02|20520.02|20601.76|20521.76|20601.76|20521.76|20599.94|20519.94|9
1739449960000|2025-02-13 12:32:40|20601.88|20521.88|20604.83|20524.83|20604.83|20524.83|20601.88|20521.88|10
1739449970000|2025-02-13 12:32:50|20605.31|20525.31|20614.44|20534.44|20614.63|20534.63|20604.63|20524.63|10
1739449980000|2025-02-13 12:33:00|20614.56|20534.56|20615.42|20535.42|20615.42|20535.42|20614.56|20534.56|10
1739449990000|2025-02-13 12:33:10|20615.72|20535.72|20616.27|20536.27|20616.95|20536.95|20615.72|20535.72|10
1739450000000|2025-02-13 12:33:20|20615.95|20535.95|20613.95|20533.95|20615.95|20535.95|20613.74|20533.74|9
1739450010000|2025-02-13 12:33:30|20614.36|20534.36|20622.66|20542.66|20622.66|20542.66|20614.36|20534.36|10
1739450020000|2025-02-13 12:33:40|20623.35|20543.35|20625.32|20545.32|20626.21|20546.21|20623.35|20543.35|10
1739450030000|2025-02-13 12:33:50|20626.43|20546.43|20626.51|20546.51|20626.65|20546.65|20626.2|20546.2|10
1739450040000|2025-02-13 12:34:00|20626.66|20546.66|20625.23|20545.23|20626.66|20546.66|20625.23|20545.23|9
1739450050000|2025-02-13 12:34:10|20625.24|20545.24|20626.97|20546.97|20626.97|20546.97|20624.65|20544.65|9
1739450060000|2025-02-13 12:34:20|20627.26|20547.26|20627.52|20547.52|20627.62|20547.62|20627|20547|9
1739450070000|2025-02-13 12:34:30|20627.51|20547.51|20627.33|20547.33|20628.23|20548.23|20627.33|20547.33|9
1739450080000|2025-02-13 12:34:40|20626.95|20546.95|20625.72|20545.72|20627.19|20547.19|20625.72|20545.72|10
1739450090000|2025-02-13 12:34:50|20625.54|20545.54|20625.2|20545.2|20626.33|20546.33|20624.24|20544.24|10
1739450100000|2025-02-13 12:35:00|20624.66|20544.66|20622.79|20542.79|20624.93|20544.93|20622.79|20542.79|10
1739450110000|2025-02-13 12:35:10|20622.26|20542.26|20619.82|20539.82|20622.58|20542.58|20619.68|20539.68|10
1739450120000|2025-02-13 12:35:20|20619.86|20539.86|20619.73|20539.73|20619.86|20539.86|20619.4|20539.4|10
1739450130000|2025-02-13 12:35:30|20619.83|20539.83|20621.69|20541.69|20622.57|20542.57|20619.83|20539.83|10
1739450140000|2025-02-13 12:35:40|20621.71|20541.71|20623.39|20543.39|20623.39|20543.39|20621.7|20541.7|10
1739450150000|2025-02-13 12:35:50|20623.57|20543.57|20623.15|20543.15|20623.91|20543.91|20623.15|20543.15|10
1739450160000|2025-02-13 12:36:00|20622.91|20542.91|20623.89|20543.89|20624.62|20544.62|20622.38|20542.38|9
1739450170000|2025-02-13 12:36:10|20623.94|20543.94|20621.55|20541.55|20624.47|20544.47|20621.55|20541.55|9
1739450180000|2025-02-13 12:36:20|20621.27|20541.27|20621.43|20541.43|20621.58|20541.58|20620.81|20540.81|10
1739450190000|2025-02-13 12:36:30|20624.8|20544.8|20624.41|20544.41|20625.19|20545.19|20624.39|20544.39|10
1739450200000|2025-02-13 12:36:40|20624.36|20544.36|20627.52|20547.52|20627.52|20547.52|20624.36|20544.36|8
1739450210000|2025-02-13 12:36:50|20627.65|20547.65|20629.74|20549.74|20629.74|20549.74|20627.65|20547.65|9
1739450220000|2025-02-13 12:37:00|20629.91|20549.91|20631|20551|20631|20551|20629.81|20549.81|9
1739450230000|2025-02-13 12:37:10|20631.06|20551.06|20628.83|20548.83|20631.37|20551.37|20628.83|20548.83|9
1739450240000|2025-02-13 12:37:20|20628.72|20548.72|20629.98|20549.98|20630.03|20550.03|20628.72|20548.72|10
1739450250000|2025-02-13 12:37:30|20630.09|20550.09|20627.41|20547.41|20630.51|20550.51|20627.41|20547.41|8
1739450260000|2025-02-13 12:37:40|20626.94|20546.94|20627.64|20547.64|20627.64|20547.64|20625.36|20545.36|10
1739450270000|2025-02-13 12:37:50|20627.08|20547.08|20627.38|20547.38|20627.41|20547.41|20626.41|20546.41|10
1739450280000|2025-02-13 12:38:00|20627.52|20547.52|20627.36|20547.36|20627.86|20547.86|20627.24|20547.24|10
1739450290000|2025-02-13 12:38:10|20627.56|20547.56|20627.25|20547.25|20627.56|20547.56|20626.78|20546.78|10
1739450300000|2025-02-13 12:38:20|20626.96|20546.96|20625.25|20545.25|20626.96|20546.96|20624.88|20544.88|10
1739450310000|2025-02-13 12:38:30|20624.54|20544.54|20622.16|20542.16|20624.64|20544.64|20622.16|20542.16|9
1739450320000|2025-02-13 12:38:40|20621.38|20541.38|20619.76|20539.76|20621.49|20541.49|20619.76|20539.76|10
1739450330000|2025-02-13 12:38:50|20619.3|20539.3|20618.69|20538.69|20619.3|20539.3|20618.69|20538.69|10
1739450340000|2025-02-13 12:39:00|20618.67|20538.67|20618.24|20538.24|20618.92|20538.92|20618.24|20538.24|10
1739450350000|2025-02-13 12:39:10|20618.14|20538.14|20619.03|20539.03|20619.64|20539.64|20617.83|20537.83|10
1739450360000|2025-02-13 12:39:20|20619.53|20539.53|20618.23|20538.23|20619.73|20539.73|20617.87|20537.87|9
1739450370000|2025-02-13 12:39:30|20620.11|20540.11|20620.36|20540.36|20621.43|20541.43|20619.7|20539.7|10
1739450380000|2025-02-13 12:39:40|20620.41|20540.41|20621.5|20541.5|20621.5|20541.5|20620.32|20540.32|10
1739450390000|2025-02-13 12:39:50|20621.53|20541.53|20621.16|20541.16|20621.92|20541.92|20621.04|20541.04|10
1739450400000|2025-02-13 12:40:00|20621.14|20541.14|20624.18|20544.18|20624.18|20544.18|20621.12|20541.12|10
1739450410000|2025-02-13 12:40:10|20625.95|20545.95|20624.84|20544.84|20626.33|20546.33|20624.84|20544.84|10
1739450420000|2025-02-13 12:40:20|20625.09|20545.09|20621.36|20541.36|20625.11|20545.11|20620.88|20540.88|10
1739450430000|2025-02-13 12:40:30|20621.23|20541.23|20619.87|20539.87|20621.23|20541.23|20619.87|20539.87|10
1739450440000|2025-02-13 12:40:40|20619.86|20539.86|20618.76|20538.76|20619.86|20539.86|20618.76|20538.76|10
1739450450000|2025-02-13 12:40:50|20618.68|20538.68|20620.66|20540.66|20620.66|20540.66|20618.68|20538.68|10
1739450460000|2025-02-13 12:41:00|20621.01|20541.01|20624.72|20544.72|20624.72|20544.72|20621.01|20541.01|10
1739450470000|2025-02-13 12:41:10|20624.75|20544.75|20629.64|20549.64|20629.64|20549.64|20624.75|20544.75|10
1739450480000|2025-02-13 12:41:20|20630.98|20550.98|20632.91|20552.91|20632.91|20552.91|20630.17|20550.17|10
1739450490000|2025-02-13 12:41:30|20632.94|20552.94|20639.84|20559.84|20640.78|20560.78|20632.94|20552.94|8
1739450500000|2025-02-13 12:41:40|20639.49|20559.49|20636.79|20556.79|20639.49|20559.49|20636.79|20556.79|9
1739450510000|2025-02-13 12:41:50|20636.44|20556.44|20635.62|20555.62|20636.47|20556.47|20635.13|20555.13|10
1739450520000|2025-02-13 12:42:00|20635.75|20555.75|20636.04|20556.04|20636.37|20556.37|20635.54|20555.54|10
1739450530000|2025-02-13 12:42:10|20637.12|20557.12|20633.76|20553.76|20637.8|20557.8|20633.76|20553.76|10
1739450540000|2025-02-13 12:42:20|20633.5|20553.5|20634.87|20554.87|20634.87|20554.87|20633.5|20553.5|10
1739450550000|2025-02-13 12:42:30|20634.92|20554.92|20635.21|20555.21|20636.3|20556.3|20634.92|20554.92|10
1739450560000|2025-02-13 12:42:40|20635.34|20555.34|20634.06|20554.06|20635.38|20555.38|20633.81|20553.81|10
1739450570000|2025-02-13 12:42:50|20634.08|20554.08|20635.44|20555.44|20635.44|20555.44|20633.77|20553.77|9
1739450580000|2025-02-13 12:43:00|20636.27|20556.27|20638.01|20558.01|20638.01|20558.01|20636.27|20556.27|10
1739450590000|2025-02-13 12:43:10|20638.08|20558.08|20638.16|20558.16|20638.85|20558.85|20638.08|20558.08|10
1739450600000|2025-02-13 12:43:20|20637.86|20557.86|20636.87|20556.87|20637.86|20557.86|20636.81|20556.81|10
1739450610000|2025-02-13 12:43:30|20636.86|20556.86|20636.63|20556.63|20636.86|20556.86|20636.63|20556.63|9
1739450620000|2025-02-13 12:43:40|20636.6|20556.6|20633.59|20553.59|20636.6|20556.6|20633.59|20553.59|10
1739450630000|2025-02-13 12:43:50|20632.98|20552.98|20629.77|20549.77|20632.98|20552.98|20629.64|20549.64|10
1739450640000|2025-02-13 12:44:00|20627.05|20547.05|20624.34|20544.34|20627.05|20547.05|20624.3|20544.3|10
1739450650000|2025-02-13 12:44:10|20624.83|20544.83|20625.87|20545.87|20627.54|20547.54|20624.83|20544.83|10
1739450660000|2025-02-13 12:44:20|20625.78|20545.78|20626.1|20546.1|20626.3|20546.3|20625.78|20545.78|9
1739450670000|2025-02-13 12:44:30|20626.27|20546.27|20626.51|20546.51|20626.55|20546.55|20626.27|20546.27|8
1739450680000|2025-02-13 12:44:40|20626.57|20546.57|20627.51|20547.51|20627.51|20547.51|20626.53|20546.53|8
1739450690000|2025-02-13 12:44:50|20627.52|20547.52|20627.24|20547.24|20627.95|20547.95|20627.24|20547.24|7
1739450700000|2025-02-13 12:45:00|20627.19|20547.19|20626.24|20546.24|20627.19|20547.19|20626.24|20546.24|9
1739450710000|2025-02-13 12:45:10|20626.34|20546.34|20623.64|20543.64|20627.15|20547.15|20623.64|20543.64|10
1739450720000|2025-02-13 12:45:20|20622.14|20542.14|20618.7|20538.7|20622.14|20542.14|20618.7|20538.7|9
1739450730000|2025-02-13 12:45:30|20618.05|20538.05|20615.04|20535.04|20618.05|20538.05|20614.61|20534.61|10
1739450740000|2025-02-13 12:45:40|20615.03|20535.03|20613.24|20533.24|20615.03|20535.03|20613.1|20533.1|10
1739450750000|2025-02-13 12:45:50|20613.08|20533.08|20614.75|20534.75|20614.75|20534.75|20612.75|20532.75|9
1739450760000|2025-02-13 12:46:00|20614.86|20534.86|20615.85|20535.85|20616.27|20536.27|20614.86|20534.86|10
1739450770000|2025-02-13 12:46:10|20615.83|20535.83|20614.61|20534.61|20615.83|20535.83|20614.61|20534.61|9
1739450780000|2025-02-13 12:46:20|20614.57|20534.57|20612.33|20532.33|20614.57|20534.57|20612.33|20532.33|9
1739450790000|2025-02-13 12:46:30|20611.75|20531.75|20611.44|20531.44|20611.75|20531.75|20610.42|20530.42|10
1739450800000|2025-02-13 12:46:40|20611.85|20531.85|20614.14|20534.14|20614.23|20534.23|20611.85|20531.85|10
1739450810000|2025-02-13 12:46:50|20614.11|20534.11|20612.58|20532.58|20614.11|20534.11|20612.58|20532.58|10
1739450820000|2025-02-13 12:47:00|20612.18|20532.18|20611.2|20531.2|20612.18|20532.18|20610.62|20530.62|10
1739450830000|2025-02-13 12:47:10|20611.1|20531.1|20610.25|20530.25|20611.1|20531.1|20609.87|20529.87|10
1739450840000|2025-02-13 12:47:20|20610.1|20530.1|20609.56|20529.56|20610.73|20530.73|20609.41|20529.41|10
1739450850000|2025-02-13 12:47:30|20610.08|20530.08|20612.35|20532.35|20612.56|20532.56|20610.08|20530.08|10
1739450860000|2025-02-13 12:47:40|20612.33|20532.33|20610.07|20530.07|20613.24|20533.24|20610.07|20530.07|8
1739450870000|2025-02-13 12:47:50|20610.01|20530.01|20608.44|20528.44|20611.16|20531.16|20608.44|20528.44|9
1739450880000|2025-02-13 12:48:00|20608.02|20528.02|20604.8|20524.8|20608.02|20528.02|20604.66|20524.66|10
1739450890000|2025-02-13 12:48:10|20604.4|20524.4|20604.06|20524.06|20604.48|20524.48|20603.73|20523.73|9
1739450900000|2025-02-13 12:48:20|20602|20522|20590.48|20510.48|20602.84|20522.84|20590.48|20510.48|10
1739450910000|2025-02-13 12:48:30|20589.71|20509.71|20584.33|20504.33|20589.71|20509.71|20584.33|20504.33|10
1739450920000|2025-02-13 12:48:40|20584.34|20504.34|20579.18|20499.18|20584.74|20504.74|20579.18|20499.18|10
1739450930000|2025-02-13 12:48:50|20579.3|20499.3|20579.13|20499.13|20579.64|20499.64|20579.13|20499.13|10
1739450940000|2025-02-13 12:49:00|20579.1|20499.1|20578.16|20498.16|20579.66|20499.66|20577.58|20497.58|10
1739450950000|2025-02-13 12:49:10|20578.39|20498.39|20580.73|20500.73|20580.79|20500.79|20578.39|20498.39|10
1739450960000|2025-02-13 12:49:20|20580.72|20500.72|20580.7|20500.7|20581.29|20501.29|20580.7|20500.7|10
1739450970000|2025-02-13 12:49:30|20580.79|20500.79|20579.89|20499.89|20580.79|20500.79|20579.89|20499.89|10
1739450980000|2025-02-13 12:49:40|20580.15|20500.15|20578.97|20498.97|20580.15|20500.15|20578.97|20498.97|9
1739450990000|2025-02-13 12:49:50|20579.02|20499.02|20576.65|20496.65|20579.02|20499.02|20576.65|20496.65|10
1739451000000|2025-02-13 12:50:00|20576.69|20496.69|20576.1|20496.1|20576.87|20496.87|20575.75|20495.75|10
1739451010000|2025-02-13 12:50:10|20576.08|20496.08|20573.68|20493.68|20576.32|20496.32|20573.68|20493.68|10
1739451020000|2025-02-13 12:50:20|20573.74|20493.74|20574.31|20494.31|20574.44|20494.44|20573.05|20493.05|10
1739451030000|2025-02-13 12:50:30|20574.09|20494.09|20571.23|20491.23|20574.7|20494.7|20571.23|20491.23|10
1739451040000|2025-02-13 12:50:40|20570.83|20490.83|20570.94|20490.94|20571.05|20491.05|20570.2|20490.2|10
1739451050000|2025-02-13 12:50:50|20571.3|20491.3|20569.69|20489.69|20571.47|20491.47|20569.69|20489.69|10
1739451060000|2025-02-13 12:51:00|20569.64|20489.64|20569.14|20489.14|20570.3|20490.3|20569.14|20489.14|10
1739451070000|2025-02-13 12:51:10|20569.09|20489.09|20570.23|20490.23|20570.82|20490.82|20569.09|20489.09|10
1739451080000|2025-02-13 12:51:20|20570.18|20490.18|20572.37|20492.37|20572.65|20492.65|20570.18|20490.18|10
1739451090000|2025-02-13 12:51:30|20572.05|20492.05|20570.51|20490.51|20572.4|20492.4|20570.51|20490.51|10
1739451100000|2025-02-13 12:51:40|20569.88|20489.88|20573.67|20493.67|20573.67|20493.67|20569.88|20489.88|10
1739451110000|2025-02-13 12:51:50|20573.74|20493.74|20574.32|20494.32|20574.32|20494.32|20573.61|20493.61|10
1739451120000|2025-02-13 12:52:00|20574.33|20494.33|20574.58|20494.58|20574.58|20494.58|20573.9|20493.9|7
1739451130000|2025-02-13 12:52:10|20574.94|20494.94|20576.25|20496.25|20576.25|20496.25|20574.94|20494.94|10
1739451140000|2025-02-13 12:52:20|20576.29|20496.29|20579.08|20499.08|20579.08|20499.08|20576.29|20496.29|10
1739451150000|2025-02-13 12:52:30|20579|20499|20578.11|20498.11|20579|20499|20577.96|20497.96|9
1739451160000|2025-02-13 12:52:40|20578.51|20498.51|20580.21|20500.21|20580.21|20500.21|20578.15|20498.15|10
1739451170000|2025-02-13 12:52:50|20580.45|20500.45|20581.13|20501.13|20581.13|20501.13|20580.36|20500.36|9
1739451180000|2025-02-13 12:53:00|20581.39|20501.39|20583.26|20503.26|20583.26|20503.26|20581.24|20501.24|8
1739451190000|2025-02-13 12:53:10|20583.72|20503.72|20583.86|20503.86|20585.47|20505.47|20583.72|20503.72|10
1739451200000|2025-02-13 12:53:20|20583.62|20503.62|20584.41|20504.41|20584.53|20504.53|20583.54|20503.54|10
1739451210000|2025-02-13 12:53:30|20584.02|20504.02|20584.13|20504.13|20584.74|20504.74|20584.02|20504.02|9
1739451220000|2025-02-13 12:53:40|20583.37|20503.37|20582.94|20502.94|20583.37|20503.37|20582.54|20502.54|10
1739451230000|2025-02-13 12:53:50|20582.96|20502.96|20582.88|20502.88|20583.08|20503.08|20582.23|20502.23|9
1739451240000|2025-02-13 12:54:00|20582.9|20502.9|20581.42|20501.42|20582.9|20502.9|20581.42|20501.42|10
1739451250000|2025-02-13 12:54:10|20581.37|20501.37|20582.24|20502.24|20582.24|20502.24|20581.1|20501.1|10
1739451260000|2025-02-13 12:54:20|20582.37|20502.37|20584.39|20504.39|20584.39|20504.39|20582.37|20502.37|9
1739451270000|2025-02-13 12:54:30|20584.52|20504.52|20585.1|20505.1|20585.1|20505.1|20584.52|20504.52|9
1739451280000|2025-02-13 12:54:40|20585.34|20505.34|20583.33|20503.33|20585.57|20505.57|20583.33|20503.33|10
1739451290000|2025-02-13 12:54:50|20583.23|20503.23|20586.17|20506.17|20586.17|20506.17|20583.1|20503.1|10
1739451300000|2025-02-13 12:55:00|20586.01|20506.01|20586.5|20506.5|20586.5|20506.5|20585.99|20505.99|10
1739451310000|2025-02-13 12:55:10|20586.49|20506.49|20584.98|20504.98|20586.49|20506.49|20584.91|20504.91|9
1739451320000|2025-02-13 12:55:20|20584.85|20504.85|20583.2|20503.2|20584.92|20504.92|20583.15|20503.15|10
1739451330000|2025-02-13 12:55:30|20583.21|20503.21|20583.49|20503.49|20583.49|20503.49|20582.97|20502.97|10
1739451340000|2025-02-13 12:55:40|20583.65|20503.65|20584.4|20504.4|20584.4|20504.4|20583.44|20503.44|10
1739451350000|2025-02-13 12:55:50|20584.45|20504.45|20586.62|20506.62|20586.62|20506.62|20584.45|20504.45|10
1739451360000|2025-02-13 12:56:00|20587.13|20507.13|20589.54|20509.54|20589.56|20509.56|20587.13|20507.13|10
1739451370000|2025-02-13 12:56:10|20590.31|20510.31|20591.08|20511.08|20591.13|20511.13|20590.31|20510.31|9
1739451380000|2025-02-13 12:56:20|20591.12|20511.12|20586.83|20506.83|20591.12|20511.12|20586.83|20506.83|10
1739451390000|2025-02-13 12:56:30|20586.69|20506.69|20584.17|20504.17|20586.69|20506.69|20584.17|20504.17|10
1739451400000|2025-02-13 12:56:40|20583.33|20503.33|20582.59|20502.59|20583.33|20503.33|20582.34|20502.34|10
1739451410000|2025-02-13 12:56:50|20582.36|20502.36|20580.9|20500.9|20582.36|20502.36|20580.9|20500.9|8
1739451420000|2025-02-13 12:57:00|20580.78|20500.78|20579.7|20499.7|20580.91|20500.91|20579.67|20499.67|10
1739451430000|2025-02-13 12:57:10|20579.01|20499.01|20575.63|20495.63|20579.79|20499.79|20575.63|20495.63|9
1739451440000|2025-02-13 12:57:20|20574.86|20494.86|20561.14|20481.14|20574.86|20494.86|20559.98|20479.98|10
1739451450000|2025-02-13 12:57:30|20561.26|20481.26|20563.49|20483.49|20563.49|20483.49|20561.26|20481.26|10
1739451460000|2025-02-13 12:57:40|20563.46|20483.46|20559.38|20479.38|20563.46|20483.46|20559.26|20479.26|9
1739451470000|2025-02-13 12:57:50|20559.42|20479.42|20560.06|20480.06|20560.14|20480.14|20559.42|20479.42|9
1739451480000|2025-02-13 12:58:00|20560.34|20480.34|20558.25|20478.25|20560.34|20480.34|20558.25|20478.25|10
1739451490000|2025-02-13 12:58:10|20557.76|20477.76|20558.78|20478.78|20558.86|20478.86|20557.01|20477.01|10
1739451500000|2025-02-13 12:58:20|20558.43|20478.43|20559.25|20479.25|20559.25|20479.25|20558.06|20478.06|10
1739451510000|2025-02-13 12:58:30|20560.07|20480.07|20556.72|20476.72|20560.07|20480.07|20556.72|20476.72|10
1739451520000|2025-02-13 12:58:40|20557.24|20477.24|20557.24|20477.24|20557.33|20477.33|20556.91|20476.91|8
1739451530000|2025-02-13 12:58:50|20557.25|20477.25|20556.94|20476.94|20558.16|20478.16|20555.81|20475.81|10
1739451540000|2025-02-13 12:59:00|20557.24|20477.24|20559.75|20479.75|20559.75|20479.75|20555.09|20475.09|10
1739451550000|2025-02-13 12:59:10|20559.68|20479.68|20559.39|20479.39|20559.74|20479.74|20559.1|20479.1|9
1739451560000|2025-02-13 12:59:20|20556.23|20476.23|20556.95|20476.95|20558.22|20478.22|20556.23|20476.23|10
1739451570000|2025-02-13 12:59:30|20556.03|20476.03|20558.75|20478.75|20558.75|20478.75|20556.03|20476.03|9
1739451580000|2025-02-13 12:59:40|20558.3|20478.3|20554.93|20474.93|20558.4|20478.4|20554.93|20474.93|10
1739451590000|2025-02-13 12:59:50|20555.09|20475.09|20556.92|20476.92|20556.92|20476.92|20555.07|20475.07|10
1739451600000|2025-02-13 13:00:00|20556.95|20476.95|20556.62|20476.62|20558.31|20478.31|20556.62|20476.62|10
1739451610000|2025-02-13 13:00:10|20556.73|20476.73|20554.14|20474.14|20556.87|20476.87|20554.05|20474.05|10
1739451620000|2025-02-13 13:00:20|20552.68|20472.68|20549.78|20469.78|20552.79|20472.79|20549.78|20469.78|10
1739451630000|2025-02-13 13:00:30|20548.82|20468.82|20541.59|20461.59|20548.82|20468.82|20541.58|20461.58|10
1739451640000|2025-02-13 13:00:40|20541.55|20461.55|20541.54|20461.54|20543.56|20463.56|20541.54|20461.54|10
1739451650000|2025-02-13 13:00:50|20542.22|20462.22|20544.26|20464.26|20545.22|20465.22|20542.22|20462.22|10
1739451660000|2025-02-13 13:01:00|20544.18|20464.18|20539.6|20459.6|20544.23|20464.23|20539.6|20459.6|9
1739451670000|2025-02-13 13:01:10|20539.21|20459.21|20536.97|20456.97|20539.27|20459.27|20536.97|20456.97|10
1739451680000|2025-02-13 13:01:20|20536.59|20456.59|20529.38|20449.38|20536.59|20456.59|20529.32|20449.32|10
1739451690000|2025-02-13 13:01:30|20529.46|20449.46|20531.08|20451.08|20531.34|20451.34|20529.45|20449.45|10
1739451700000|2025-02-13 13:01:40|20530.97|20450.97|20536.69|20456.69|20536.69|20456.69|20530.97|20450.97|10
1739451710000|2025-02-13 13:01:50|20536.56|20456.56|20533.94|20453.94|20536.56|20456.56|20533.94|20453.94|10
1739451720000|2025-02-13 13:02:00|20533.95|20453.95|20531.53|20451.53|20533.95|20453.95|20531.53|20451.53|10
1739451730000|2025-02-13 13:02:10|20531.3|20451.3|20526.26|20446.26|20531.3|20451.3|20525.74|20445.74|9
1739451740000|2025-02-13 13:02:20|20526.2|20446.2|20529.36|20449.36|20529.42|20449.42|20525.91|20445.91|10
1739451750000|2025-02-13 13:02:30|20529.22|20449.22|20530.51|20450.51|20530.56|20450.56|20529.22|20449.22|9
1739451760000|2025-02-13 13:02:40|20531.07|20451.07|20529.95|20449.95|20531.07|20451.07|20529.95|20449.95|10
1739451770000|2025-02-13 13:02:50|20529.94|20449.94|20534.42|20454.42|20534.42|20454.42|20529.94|20449.94|10
1739451780000|2025-02-13 13:03:00|20534.82|20454.82|20540.45|20460.45|20540.52|20460.52|20534.82|20454.82|10
1739451790000|2025-02-13 13:03:10|20540.58|20460.58|20537.89|20457.89|20542.09|20462.09|20537.63|20457.63|10
1739451800000|2025-02-13 13:03:20|20537.76|20457.76|20536.02|20456.02|20538.01|20458.01|20536.02|20456.02|10
1739451810000|2025-02-13 13:03:30|20535.79|20455.79|20531.32|20451.32|20536.79|20456.79|20531.25|20451.25|10
1739451820000|2025-02-13 13:03:40|20531.1|20451.1|20529.01|20449.01|20531.1|20451.1|20529.01|20449.01|10
1739451830000|2025-02-13 13:03:50|20529|20449|20531.45|20451.45|20531.49|20451.49|20529|20449|10
1739451840000|2025-02-13 13:04:00|20531.6|20451.6|20527.83|20447.83|20531.6|20451.6|20527.54|20447.54|10
1739451850000|2025-02-13 13:04:10|20527.8|20447.8|20526.44|20446.44|20527.91|20447.91|20526.44|20446.44|10
1739451860000|2025-02-13 13:04:20|20526.34|20446.34|20524.21|20444.21|20526.34|20446.34|20524.21|20444.21|10
1739451870000|2025-02-13 13:04:30|20523.86|20443.86|20517.82|20437.82|20523.86|20443.86|20517.35|20437.35|10
1739451880000|2025-02-13 13:04:40|20517.96|20437.96|20521.35|20441.35|20521.35|20441.35|20517.67|20437.67|10
1739451890000|2025-02-13 13:04:50|20521.98|20441.98|20526.85|20446.85|20526.85|20446.85|20521.98|20441.98|10
1739451900000|2025-02-13 13:05:00|20526.99|20446.99|20523.31|20443.31|20526.99|20446.99|20523.31|20443.31|10
1739451910000|2025-02-13 13:05:10|20521.97|20441.97|20517.74|20437.74|20521.97|20441.97|20517.6|20437.6|10
1739451920000|2025-02-13 13:05:20|20517.43|20437.43|20520.13|20440.13|20520.13|20440.13|20517.43|20437.43|10
1739451930000|2025-02-13 13:05:30|20521.79|20441.79|20525.6|20445.6|20525.65|20445.65|20521.79|20441.79|10
1739451940000|2025-02-13 13:05:40|20525.48|20445.48|20526.2|20446.2|20526.21|20446.21|20525.32|20445.32|10
1739451950000|2025-02-13 13:05:50|20526.41|20446.41|20529.76|20449.76|20529.76|20449.76|20526.41|20446.41|10
1739451960000|2025-02-13 13:06:00|20530.07|20450.07|20526.78|20446.78|20530.6|20450.6|20526.73|20446.73|10
1739451970000|2025-02-13 13:06:10|20526.18|20446.18|20527.89|20447.89|20528.22|20448.22|20526.18|20446.18|10
1739451980000|2025-02-13 13:06:20|20526.9|20446.9|20532.94|20452.94|20532.94|20452.94|20523.94|20443.94|10
1739451990000|2025-02-13 13:06:30|20534.03|20454.03|20534.1|20454.1|20534.1|20454.1|20532.59|20452.59|10
1739452000000|2025-02-13 13:06:40|20534.75|20454.75|20530.45|20450.45|20534.75|20454.75|20530.09|20450.09|10
1739452010000|2025-02-13 13:06:50|20528.98|20448.98|20526.75|20446.75|20528.98|20448.98|20525.33|20445.33|10
1739452020000|2025-02-13 13:07:00|20526.76|20446.76|20529.89|20449.89|20529.95|20449.95|20526.76|20446.76|10
1739452030000|2025-02-13 13:07:10|20529.76|20449.76|20529.86|20449.86|20529.86|20449.86|20527.1|20447.1|10
1739452040000|2025-02-13 13:07:20|20529.92|20449.92|20530.53|20450.53|20530.68|20450.68|20529.48|20449.48|10
1739452050000|2025-02-13 13:07:30|20530.97|20450.97|20535.1|20455.1|20535.1|20455.1|20530.97|20450.97|10
1739452060000|2025-02-13 13:07:40|20534.95|20454.95|20536.82|20456.82|20538.3|20458.3|20534.95|20454.95|10
1739452070000|2025-02-13 13:07:50|20536.11|20456.11|20536.18|20456.18|20536.18|20456.18|20535.27|20455.27|10
1739452080000|2025-02-13 13:08:00|20536.17|20456.17|20531.29|20451.29|20536.17|20456.17|20531.29|20451.29|10
1739452090000|2025-02-13 13:08:10|20529.16|20449.16|20530.62|20450.62|20530.62|20450.62|20528.5|20448.5|10
1739452100000|2025-02-13 13:08:20|20530.74|20450.74|20531.43|20451.43|20531.5|20451.5|20530.65|20450.65|9
1739452110000|2025-02-13 13:08:30|20531.44|20451.44|20533.8|20453.8|20533.8|20453.8|20529.44|20449.44|10
1739452120000|2025-02-13 13:08:40|20535.29|20455.29|20583.24|20503.24|20583.24|20503.24|20535.29|20455.29|10
1739452130000|2025-02-13 13:08:50|20587.09|20507.09|20592.52|20512.52|20600.05|20520.05|20587.09|20507.09|10
1739452140000|2025-02-13 13:09:00|20592.95|20512.95|20597.16|20517.16|20597.16|20517.16|20588.28|20508.28|10
1739452150000|2025-02-13 13:09:10|20597.78|20517.78|20617.81|20537.81|20617.81|20537.81|20597.78|20517.78|10
1739452160000|2025-02-13 13:09:20|20617.89|20537.89|20628.66|20548.66|20630.21|20550.21|20617.89|20537.89|10
1739452170000|2025-02-13 13:09:30|20631.23|20551.23|20629.49|20549.49|20632.77|20552.77|20628.33|20548.33|10
1739452180000|2025-02-13 13:09:40|20628.01|20548.01|20619.51|20539.51|20628.01|20548.01|20619.51|20539.51|10
1739452190000|2025-02-13 13:09:50|20615.83|20535.83|20617.77|20537.77|20617.77|20537.77|20611.68|20531.68|10
1739452200000|2025-02-13 13:10:00|20617.74|20537.74|20615.12|20535.12|20621.91|20541.91|20615.12|20535.12|10
1739452210000|2025-02-13 13:10:10|20614.11|20534.11|20608.48|20528.48|20614.11|20534.11|20608.48|20528.48|10
1739452220000|2025-02-13 13:10:20|20607.87|20527.87|20614.59|20534.59|20614.59|20534.59|20607.87|20527.87|10
1739452230000|2025-02-13 13:10:30|20614.58|20534.58|20617.23|20537.23|20617.23|20537.23|20614.13|20534.13|10
1739452240000|2025-02-13 13:10:40|20618.05|20538.05|20617.76|20537.76|20619.35|20539.35|20616.64|20536.64|10
1739452250000|2025-02-13 13:10:50|20618.14|20538.14|20622.68|20542.68|20622.68|20542.68|20616.32|20536.32|10
1739452260000|2025-02-13 13:11:00|20624.61|20544.61|20626.03|20546.03|20627.18|20547.18|20624.61|20544.61|10
1739452270000|2025-02-13 13:11:10|20625.71|20545.71|20628.03|20548.03|20629.27|20549.27|20625.71|20545.71|10
1739452280000|2025-02-13 13:11:20|20627.39|20547.39|20629.71|20549.71|20629.71|20549.71|20626.43|20546.43|10
1739452290000|2025-02-13 13:11:30|20630.73|20550.73|20639.38|20559.38|20639.38|20559.38|20630.73|20550.73|10
1739452300000|2025-02-13 13:11:40|20639.34|20559.34|20641.3|20561.3|20641.89|20561.89|20639.34|20559.34|10
1739452310000|2025-02-13 13:11:50|20643.39|20563.39|20647.98|20567.98|20647.98|20567.98|20643.39|20563.39|10
1739452320000|2025-02-13 13:12:00|20647.95|20567.95|20647.26|20567.26|20647.99|20567.99|20642.83|20562.83|10
1739452330000|2025-02-13 13:12:10|20645.8|20565.8|20637.79|20557.79|20645.8|20565.8|20637.79|20557.79|10
1739452340000|2025-02-13 13:12:20|20635.25|20555.25|20641.15|20561.15|20641.15|20561.15|20635.25|20555.25|10
1739452350000|2025-02-13 13:12:30|20640.95|20560.95|20643.82|20563.82|20644.19|20564.19|20640.95|20560.95|10
1739452360000|2025-02-13 13:12:40|20643.94|20563.94|20647.48|20567.48|20648.38|20568.38|20643.94|20563.94|10
1739452370000|2025-02-13 13:12:50|20646.88|20566.88|20645.19|20565.19|20646.88|20566.88|20643.99|20563.99|10
1739452380000|2025-02-13 13:13:00|20646.28|20566.28|20642.88|20562.88|20646.37|20566.37|20641.3|20561.3|10
1739452390000|2025-02-13 13:13:10|20642.25|20562.25|20641.93|20561.93|20643.59|20563.59|20641.93|20561.93|10
1739452400000|2025-02-13 13:13:20|20640.26|20560.26|20632.81|20552.81|20640.26|20560.26|20632.81|20552.81|10
1739452410000|2025-02-13 13:13:30|20630.92|20550.92|20625.62|20545.62|20630.96|20550.96|20625.62|20545.62|10
1739452420000|2025-02-13 13:13:40|20623.93|20543.93|20620.01|20540.01|20625.32|20545.32|20620.01|20540.01|10
1739452430000|2025-02-13 13:13:50|20619.26|20539.26|20618.46|20538.46|20619.26|20539.26|20616.49|20536.49|10
1739452440000|2025-02-13 13:14:00|20617.71|20537.71|20619.37|20539.37|20619.44|20539.44|20613.13|20533.13|10
1739452450000|2025-02-13 13:14:10|20621.19|20541.19|20619.08|20539.08|20622.13|20542.13|20619.08|20539.08|10
1739452460000|2025-02-13 13:14:20|20618.97|20538.97|20607.41|20527.41|20618.97|20538.97|20607.41|20527.41|10
1739452470000|2025-02-13 13:14:30|20606.71|20526.71|20608.2|20528.2|20610.26|20530.26|20606.71|20526.71|10
1739452480000|2025-02-13 13:14:40|20608.17|20528.17|20609.86|20529.86|20610.67|20530.67|20606.11|20526.11|10
1739452490000|2025-02-13 13:14:50|20609.48|20529.48|20609.08|20529.08|20609.76|20529.76|20608.39|20528.39|10
1739452500000|2025-02-13 13:15:00|20608.27|20528.27|20590.68|20510.68|20608.27|20528.27|20590.68|20510.68|10
1739452510000|2025-02-13 13:15:10|20591.59|20511.59|20589.37|20509.37|20592.57|20512.57|20589.37|20509.37|10
1739452520000|2025-02-13 13:15:20|20587.34|20507.34|20575.72|20495.72|20589.63|20509.63|20575.72|20495.72|10
1739452530000|2025-02-13 13:15:30|20574.75|20494.75|20577.15|20497.15|20577.15|20497.15|20574.75|20494.75|10
1739452540000|2025-02-13 13:15:40|20577.03|20497.03|20578.66|20498.66|20580.89|20500.89|20576.67|20496.67|10
1739452550000|2025-02-13 13:15:50|20577.6|20497.6|20579.05|20499.05|20579.05|20499.05|20576.36|20496.36|10
1739452560000|2025-02-13 13:16:00|20579.38|20499.38|20581.94|20501.94|20581.94|20501.94|20579.38|20499.38|10
1739452570000|2025-02-13 13:16:10|20581.65|20501.65|20579.12|20499.12|20581.67|20501.67|20579.06|20499.06|10
1739452580000|2025-02-13 13:16:20|20575.62|20495.62|20584.82|20504.82|20584.82|20504.82|20575.44|20495.44|10
1739452590000|2025-02-13 13:16:30|20585.54|20505.54|20595.62|20515.62|20595.62|20515.62|20585.54|20505.54|10
1739452600000|2025-02-13 13:16:40|20597.63|20517.63|20607.5|20527.5|20607.5|20527.5|20597.63|20517.63|10
1739452610000|2025-02-13 13:16:50|20609.27|20529.27|20616.79|20536.79|20616.85|20536.85|20609.27|20529.27|10
1739452620000|2025-02-13 13:17:00|20616.32|20536.32|20619.44|20539.44|20621.05|20541.05|20616.32|20536.32|10
1739452630000|2025-02-13 13:17:10|20619.42|20539.42|20626.75|20546.75|20626.81|20546.81|20618.47|20538.47|10
1739452640000|2025-02-13 13:17:20|20627.76|20547.76|20630.53|20550.53|20630.53|20550.53|20627.76|20547.76|10
1739452650000|2025-02-13 13:17:30|20629.84|20549.84|20629.46|20549.46|20630.82|20550.82|20628.77|20548.77|10
1739452660000|2025-02-13 13:17:40|20630.27|20550.27|20634.93|20554.93|20634.93|20554.93|20630.27|20550.27|10
1739452670000|2025-02-13 13:17:50|20635.13|20555.13|20633.82|20553.82|20636.57|20556.57|20633.35|20553.35|10
1739452680000|2025-02-13 13:18:00|20634.23|20554.23|20635.93|20555.93|20636.79|20556.79|20634.23|20554.23|10
1739452690000|2025-02-13 13:18:10|20636.65|20556.65|20636.47|20556.47|20637.82|20557.82|20636.47|20556.47|10
1739452700000|2025-02-13 13:18:20|20636.02|20556.02|20638.13|20558.13|20638.13|20558.13|20636.02|20556.02|10
1739452710000|2025-02-13 13:18:30|20638.47|20558.47|20638.38|20558.38|20638.47|20558.47|20635.88|20555.88|10
1739452720000|2025-02-13 13:18:40|20638.91|20558.91|20643.31|20563.31|20643.31|20563.31|20638.61|20558.61|10
1739452730000|2025-02-13 13:18:50|20643.69|20563.69|20640.75|20560.75|20643.69|20563.69|20640.36|20560.36|10
1739452740000|2025-02-13 13:19:00|20640.9|20560.9|20635.34|20555.34|20640.9|20560.9|20635.34|20555.34|9
1739452750000|2025-02-13 13:19:10|20635.41|20555.41|20629.53|20549.53|20635.41|20555.41|20629.53|20549.53|10
1739452760000|2025-02-13 13:19:20|20630.32|20550.32|20641.27|20561.27|20641.27|20561.27|20630.32|20550.32|10
1739452770000|2025-02-13 13:19:30|20640.89|20560.89|20643.34|20563.34|20644.34|20564.34|20640.89|20560.89|10
1739452780000|2025-02-13 13:19:40|20643.12|20563.12|20647.56|20567.56|20647.56|20567.56|20642.76|20562.76|10
1739452790000|2025-02-13 13:19:50|20647.65|20567.65|20649.4|20569.4|20649.4|20569.4|20643.33|20563.33|10
1739452800000|2025-02-13 13:20:00|20651.13|20571.13|20650.32|20570.32|20653.58|20573.58|20650.11|20570.11|10
1739452810000|2025-02-13 13:20:10|20649.15|20569.15|20646.43|20566.43|20650|20570|20646.43|20566.43|10
1739452820000|2025-02-13 13:20:20|20645.87|20565.87|20645.19|20565.19|20645.87|20565.87|20643.71|20563.71|10
1739452830000|2025-02-13 13:20:30|20645.43|20565.43|20649.46|20569.46|20649.46|20569.46|20645.43|20565.43|10
1739452840000|2025-02-13 13:20:40|20650.01|20570.01|20652.81|20572.81|20653.2|20573.2|20650.01|20570.01|9
1739452850000|2025-02-13 13:20:50|20655.73|20575.73|20652.08|20572.08|20655.73|20575.73|20652.08|20572.08|10
1739452860000|2025-02-13 13:21:00|20651.89|20571.89|20646.79|20566.79|20651.89|20571.89|20646.79|20566.79|10
1739452870000|2025-02-13 13:21:10|20646.52|20566.52|20650.76|20570.76|20650.76|20570.76|20646.5|20566.5|10
1739452880000|2025-02-13 13:21:20|20652.39|20572.39|20649.85|20569.85|20652.39|20572.39|20648.07|20568.07|10
1739452890000|2025-02-13 13:21:30|20650.08|20570.08|20652.03|20572.03|20652.03|20572.03|20650.08|20570.08|9
1739452900000|2025-02-13 13:21:40|20652.06|20572.06|20653.34|20573.34|20653.44|20573.44|20650.88|20570.88|10
1739452910000|2025-02-13 13:21:50|20654|20574|20655.82|20575.82|20655.86|20575.86|20653.62|20573.62|10
1739452920000|2025-02-13 13:22:00|20655.87|20575.87|20655.34|20575.34|20655.95|20575.95|20653.67|20573.67|10
1739452930000|2025-02-13 13:22:10|20656.54|20576.54|20659.15|20579.15|20659.4|20579.4|20656.54|20576.54|10
1739452940000|2025-02-13 13:22:20|20659.85|20579.85|20659.8|20579.8|20662.16|20582.16|20659.8|20579.8|9
1739452950000|2025-02-13 13:22:30|20659.72|20579.72|20667.08|20587.08|20667.35|20587.35|20659.72|20579.72|10
1739452960000|2025-02-13 13:22:40|20666.94|20586.94|20670.3|20590.3|20671.15|20591.15|20666.73|20586.73|10
1739452970000|2025-02-13 13:22:50|20669.09|20589.09|20670.87|20590.87|20670.88|20590.88|20668.8|20588.8|10
1739452980000|2025-02-13 13:23:00|20671.06|20591.06|20673.13|20593.13|20673.13|20593.13|20671.05|20591.05|10
1739452990000|2025-02-13 13:23:10|20672.57|20592.57|20679.18|20599.18|20679.18|20599.18|20671.7|20591.7|10
1739453000000|2025-02-13 13:23:20|20680.81|20600.81|20683.02|20603.02|20683.31|20603.31|20680.81|20600.81|10
1739453010000|2025-02-13 13:23:30|20682.49|20602.49|20682.31|20602.31|20683.18|20603.18|20681.12|20601.12|10
1739453020000|2025-02-13 13:23:40|20683.69|20603.69|20678.01|20598.01|20683.69|20603.69|20678.01|20598.01|10
1739453030000|2025-02-13 13:23:50|20677.61|20597.61|20680.59|20600.59|20681.08|20601.08|20677.61|20597.61|10
1739453040000|2025-02-13 13:24:00|20680.55|20600.55|20673.89|20593.89|20680.55|20600.55|20673.09|20593.09|10
1739453050000|2025-02-13 13:24:10|20674.11|20594.11|20675.38|20595.38|20676.1|20596.1|20674.11|20594.11|9
1739453060000|2025-02-13 13:24:20|20675.91|20595.91|20679.18|20599.18|20679.18|20599.18|20675.91|20595.91|10
1739453070000|2025-02-13 13:24:30|20679.33|20599.33|20685.9|20605.9|20685.9|20605.9|20679.22|20599.22|10
1739453080000|2025-02-13 13:24:40|20686.14|20606.14|20688.16|20608.16|20688.16|20608.16|20684.92|20604.92|10
1739453090000|2025-02-13 13:24:50|20687.8|20607.8|20687.79|20607.79|20689.98|20609.98|20686.77|20606.77|10
1739453100000|2025-02-13 13:25:00|20689.07|20609.07|20688.95|20608.95|20692.17|20612.17|20688.95|20608.95|10
1739453110000|2025-02-13 13:25:10|20688|20608|20681.39|20601.39|20688|20608|20680.15|20600.15|10
1739453120000|2025-02-13 13:25:20|20681.25|20601.25|20681.26|20601.26|20681.32|20601.32|20679.8|20599.8|10
1739453130000|2025-02-13 13:25:30|20682.92|20602.92|20683.44|20603.44|20685.2|20605.2|20682.92|20602.92|10
1739453140000|2025-02-13 13:25:40|20683.64|20603.64|20691.86|20611.86|20691.86|20611.86|20683.3|20603.3|10
1739453150000|2025-02-13 13:25:50|20692.37|20612.37|20692.78|20612.78|20692.78|20612.78|20690.57|20610.57|10
1739453160000|2025-02-13 13:26:00|20692.76|20612.76|20692.93|20612.93|20692.98|20612.98|20692.6|20612.6|9
1739453170000|2025-02-13 13:26:10|20692.78|20612.78|20700.96|20620.96|20700.96|20620.96|20691.39|20611.39|10
1739453180000|2025-02-13 13:26:20|20701.79|20621.79|20711.7|20631.7|20711.7|20631.7|20701.79|20621.79|10
1739453190000|2025-02-13 13:26:30|20711.88|20631.88|20715.85|20635.85|20718.14|20638.14|20711.88|20631.88|10
1739453200000|2025-02-13 13:26:40|20711.14|20631.14|20707.88|20627.88|20711.14|20631.14|20707.15|20627.15|10
1739453210000|2025-02-13 13:26:50|20707.99|20627.99|20705.87|20625.87|20709.73|20629.73|20704.56|20624.56|10
1739453220000|2025-02-13 13:27:00|20706.26|20626.26|20701.42|20621.42|20706.26|20626.26|20700.85|20620.85|10
1739453230000|2025-02-13 13:27:10|20700.84|20620.84|20697.3|20617.3|20701.67|20621.67|20697.3|20617.3|10
1739453240000|2025-02-13 13:27:20|20695.49|20615.49|20691.46|20611.46|20696.74|20616.74|20689.34|20609.34|10
1739453250000|2025-02-13 13:27:30|20689.93|20609.93|20677.47|20597.47|20689.93|20609.93|20677.47|20597.47|10
1739453260000|2025-02-13 13:27:40|20676.02|20596.02|20671.48|20591.48|20676.02|20596.02|20671.41|20591.41|10
1739453270000|2025-02-13 13:27:50|20669.95|20589.95|20670.04|20590.04|20670.24|20590.24|20668.61|20588.61|10
1739453280000|2025-02-13 13:28:00|20671.35|20591.35|20666.81|20586.81|20671.35|20591.35|20666.81|20586.81|10
1739453290000|2025-02-13 13:28:10|20664.7|20584.7|20669.73|20589.73|20669.73|20589.73|20664.7|20584.7|10
1739453300000|2025-02-13 13:28:20|20671|20591|20673.63|20593.63|20673.63|20593.63|20671|20591|10
1739453310000|2025-02-13 13:28:30|20671.73|20591.73|20673.78|20593.78|20673.78|20593.78|20668.81|20588.81|10
1739453320000|2025-02-13 13:28:40|20674.38|20594.38|20681.29|20601.29|20681.39|20601.39|20674.38|20594.38|10
1739453330000|2025-02-13 13:28:50|20681.85|20601.85|20682.18|20602.18|20684.36|20604.36|20681.67|20601.67|10
1739453340000|2025-02-13 13:29:00|20681.92|20601.92|20678.31|20598.31|20682.93|20602.93|20678.31|20598.31|10
1739453350000|2025-02-13 13:29:10|20677.8|20597.8|20668.99|20588.99|20677.8|20597.8|20668.99|20588.99|10
1739453360000|2025-02-13 13:29:20|20665.06|20585.06|20663.23|20583.23|20665.06|20585.06|20662.61|20582.61|10
1739453370000|2025-02-13 13:29:30|20663.72|20583.72|20662.34|20582.34|20666.27|20586.27|20662.34|20582.34|10
1739453380000|2025-02-13 13:29:40|20663.16|20583.16|20663.16|20583.16|20664.52|20584.52|20660.87|20580.87|10
1739453390000|2025-02-13 13:29:50|20663.32|20583.32|20663.99|20583.99|20663.99|20583.99|20658.58|20578.58|10
1739453400000|2025-02-13 13:30:00|20662.77|20582.77|20700.26|20620.26|20706.36|20626.36|20662.77|20582.77|10
1739453410000|2025-02-13 13:30:10|20700.35|20620.35|20730.31|20650.31|20730.31|20650.31|20700.35|20620.35|10
1739453420000|2025-02-13 13:30:20|20732.61|20652.61|20747.67|20667.67|20747.67|20667.67|20732.61|20652.61|10
1739453430000|2025-02-13 13:30:30|20751.24|20671.24|20753.9|20673.9|20755.73|20675.73|20751.24|20671.24|10
1739453440000|2025-02-13 13:30:40|20755.32|20675.32|20757.33|20677.33|20761.06|20681.06|20755.32|20675.32|10
1739453450000|2025-02-13 13:30:50|20755.64|20675.64|20741.8|20661.8|20755.64|20675.64|20740.8|20660.8|10
1739453460000|2025-02-13 13:31:00|20736.89|20656.89|20741.45|20661.45|20744.56|20664.56|20736.89|20656.89|10
1739453470000|2025-02-13 13:31:10|20741.41|20661.41|20726.98|20646.98|20741.8|20661.8|20726.98|20646.98|10
1739453480000|2025-02-13 13:31:20|20726.21|20646.21|20729.74|20649.74|20729.74|20649.74|20718.79|20638.79|10
1739453490000|2025-02-13 13:31:30|20729.62|20649.62|20712.86|20632.86|20729.62|20649.62|20712.86|20632.86|10
1739453500000|2025-02-13 13:31:40|20709.53|20629.53|20695.32|20615.32|20709.53|20629.53|20695.32|20615.32|10
1739453510000|2025-02-13 13:31:50|20694.65|20614.65|20706.61|20626.61|20706.61|20626.61|20694.65|20614.65|10
1739453520000|2025-02-13 13:32:00|20709.24|20629.24|20717.47|20637.47|20719.49|20639.49|20709.24|20629.24|10
1739453530000|2025-02-13 13:32:10|20714.1|20634.1|20693.22|20613.22|20714.1|20634.1|20691.66|20611.66|10
1739453540000|2025-02-13 13:32:20|20691.25|20611.25|20685.69|20605.69|20691.25|20611.25|20684.84|20604.84|10
1739453550000|2025-02-13 13:32:30|20687.82|20607.82|20689.68|20609.68|20696.34|20616.34|20687.22|20607.22|10
1739453560000|2025-02-13 13:32:40|20690.17|20610.17|20690.41|20610.41|20692.25|20612.25|20688.28|20608.28|10
1739453570000|2025-02-13 13:32:50|20694.88|20614.88|20714.8|20634.8|20714.8|20634.8|20694.26|20614.26|10
1739453580000|2025-02-13 13:33:00|20714.24|20634.24|20716.31|20636.31|20716.71|20636.71|20707.7|20627.7|10
1739453590000|2025-02-13 13:33:10|20718.27|20638.27|20723.44|20643.44|20723.44|20643.44|20718.27|20638.27|10
1739453600000|2025-02-13 13:33:20|20720.83|20640.83|20728.85|20648.85|20730.33|20650.33|20720.83|20640.83|10
1739453610000|2025-02-13 13:33:30|20729.42|20649.42|20735.9|20655.9|20735.9|20655.9|20729.42|20649.42|10
1739453620000|2025-02-13 13:33:40|20736.3|20656.3|20736.61|20656.61|20737.57|20657.57|20735.79|20655.79|10
1739453630000|2025-02-13 13:33:50|20737.41|20657.41|20739.03|20659.03|20740.62|20660.62|20737.41|20657.41|10
1739453640000|2025-02-13 13:34:00|20744.61|20664.61|20763.87|20683.87|20763.87|20683.87|20744.61|20664.61|10
1739453650000|2025-02-13 13:34:10|20764.33|20684.33|20764.86|20684.86|20769.69|20689.69|20764.33|20684.33|10
1739453660000|2025-02-13 13:34:20|20764.44|20684.44|20758.82|20678.82|20764.46|20684.46|20758.62|20678.62|10
1739453670000|2025-02-13 13:34:30|20760.69|20680.69|20760.27|20680.27|20761.36|20681.36|20757.51|20677.51|10
1739453680000|2025-02-13 13:34:40|20759.32|20679.32|20757.86|20677.86|20760.08|20680.08|20755.29|20675.29|10
1739453690000|2025-02-13 13:34:50|20758.36|20678.36|20759.27|20679.27|20760.62|20680.62|20758.36|20678.36|10
1739453700000|2025-02-13 13:35:00|20759|20679|20756.06|20676.06|20759.13|20679.13|20755.37|20675.37|10
1739453710000|2025-02-13 13:35:10|20755.3|20675.3|20761.95|20681.95|20761.95|20681.95|20754.77|20674.77|10
1739453720000|2025-02-13 13:35:20|20764.2|20684.2|20777.32|20697.32|20777.32|20697.32|20764.2|20684.2|10
1739453730000|2025-02-13 13:35:30|20777.52|20697.52|20786.09|20706.09|20786.72|20706.72|20776.99|20696.99|10
1739453740000|2025-02-13 13:35:40|20788.08|20708.08|20791.94|20711.94|20792.06|20712.06|20788.08|20708.08|10
1739453750000|2025-02-13 13:35:50|20791.1|20711.1|20797.75|20717.75|20797.88|20717.88|20791.1|20711.1|10
1739453760000|2025-02-13 13:36:00|20799.92|20719.92|20794.02|20714.02|20804.88|20724.88|20792.59|20712.59|10
1739453770000|2025-02-13 13:36:10|20793.65|20713.65|20790.25|20710.25|20793.65|20713.65|20787.26|20707.26|10
1739453780000|2025-02-13 13:36:20|20790.34|20710.34|20783.89|20703.89|20791.49|20711.49|20783.89|20703.89|10
1739453790000|2025-02-13 13:36:30|20778.8|20698.8|20770.32|20690.32|20778.8|20698.8|20769.06|20689.06|10
1739453800000|2025-02-13 13:36:40|20768.74|20688.74|20763.64|20683.64|20768.74|20688.74|20763.33|20683.33|9
1739453810000|2025-02-13 13:36:50|20763.05|20683.05|20769.19|20689.19|20769.19|20689.19|20763.05|20683.05|10
1739453820000|2025-02-13 13:37:00|20769.05|20689.05|20771.61|20691.61|20771.61|20691.61|20768.74|20688.74|10
1739453830000|2025-02-13 13:37:10|20773.72|20693.72|20770.45|20690.45|20774.82|20694.82|20770.45|20690.45|10
1739453840000|2025-02-13 13:37:20|20769.53|20689.53|20761.55|20681.55|20769.53|20689.53|20761.29|20681.29|10
1739453850000|2025-02-13 13:37:30|20760.26|20680.26|20756.87|20676.87|20760.26|20680.26|20755.46|20675.46|10
1739453860000|2025-02-13 13:37:40|20755.22|20675.22|20763.92|20683.92|20763.92|20683.92|20755.22|20675.22|10
1739453870000|2025-02-13 13:37:50|20764.66|20684.66|20773.33|20693.33|20773.33|20693.33|20764.66|20684.66|10
1739453880000|2025-02-13 13:38:00|20774.07|20694.07|20777.53|20697.53|20779.91|20699.91|20774.07|20694.07|10
1739453890000|2025-02-13 13:38:10|20777.01|20697.01|20772.35|20692.35|20777.01|20697.01|20772.35|20692.35|10
1739453900000|2025-02-13 13:38:20|20771.51|20691.51|20773.92|20693.92|20773.92|20693.92|20770.05|20690.05|10
1739453910000|2025-02-13 13:38:30|20774.18|20694.18|20769.2|20689.2|20774.18|20694.18|20768.98|20688.98|10
1739453920000|2025-02-13 13:38:40|20769.49|20689.49|20777.1|20697.1|20777.74|20697.74|20769.49|20689.49|10
1739453930000|2025-02-13 13:38:50|20776.87|20696.87|20774.7|20694.7|20777.29|20697.29|20774.64|20694.64|10
1739453940000|2025-02-13 13:39:00|20774|20694|20769.7|20689.7|20774|20694|20769.06|20689.06|10
1739453950000|2025-02-13 13:39:10|20768.79|20688.79|20763.66|20683.66|20768.79|20688.79|20761.64|20681.64|10
1739453960000|2025-02-13 13:39:20|20764.23|20684.23|20762.31|20682.31|20764.64|20684.64|20759.31|20679.31|10
1739453970000|2025-02-13 13:39:30|20763.12|20683.12|20769.58|20689.58|20770.52|20690.52|20763.12|20683.12|10
1739453980000|2025-02-13 13:39:40|20768.99|20688.99|20765.18|20685.18|20769.09|20689.09|20765.18|20685.18|10
1739453990000|2025-02-13 13:39:50|20763.81|20683.81|20768.6|20688.6|20768.6|20688.6|20760.88|20680.88|10
1739454000000|2025-02-13 13:40:00|20769.01|20689.01|20764.05|20684.05|20770.46|20690.46|20764.05|20684.05|10
1739454010000|2025-02-13 13:40:10|20764.15|20684.15|20764.44|20684.44|20765.05|20685.05|20764.06|20684.06|10
1739454020000|2025-02-13 13:40:20|20764.38|20684.38|20761.21|20681.21|20765.1|20685.1|20761.21|20681.21|9
1739454030000|2025-02-13 13:40:30|20760.74|20680.74|20752.87|20672.87|20761.16|20681.16|20752.87|20672.87|10
1739454040000|2025-02-13 13:40:40|20754.05|20674.05|20746.24|20666.24|20754.05|20674.05|20741.13|20661.13|10
1739454050000|2025-02-13 13:40:50|20745.95|20665.95|20755.19|20675.19|20755.19|20675.19|20745.95|20665.95|10
1739454060000|2025-02-13 13:41:00|20756.65|20676.65|20755.06|20675.06|20757.6|20677.6|20753.81|20673.81|10
1739454070000|2025-02-13 13:41:10|20753.83|20673.83|20755.56|20675.56|20755.56|20675.56|20751.6|20671.6|10
1739454080000|2025-02-13 13:41:20|20755.21|20675.21|20752.34|20672.34|20756.76|20676.76|20752.34|20672.34|10
1739454090000|2025-02-13 13:41:30|20752.26|20672.26|20755.33|20675.33|20755.33|20675.33|20751.18|20671.18|10
1739454100000|2025-02-13 13:41:40|20755.62|20675.62|20760.95|20680.95|20760.95|20680.95|20755.62|20675.62|10
1739454110000|2025-02-13 13:41:50|20760.83|20680.83|20756.83|20676.83|20760.83|20680.83|20755.94|20675.94|10
1739454120000|2025-02-13 13:42:00|20756.27|20676.27|20755.48|20675.48|20757.11|20677.11|20754.44|20674.44|10
1739454130000|2025-02-13 13:42:10|20756.39|20676.39|20762.57|20682.57|20762.92|20682.92|20756.39|20676.39|10
1739454140000|2025-02-13 13:42:20|20761.75|20681.75|20768.46|20688.46|20768.46|20688.46|20761.75|20681.75|10
1739454150000|2025-02-13 13:42:30|20768.92|20688.92|20770.93|20690.93|20772.84|20692.84|20767.58|20687.58|10
1739454160000|2025-02-13 13:42:40|20770.44|20690.44|20770.67|20690.67|20771.54|20691.54|20770.44|20690.44|10
1739454170000|2025-02-13 13:42:50|20770.36|20690.36|20770.88|20690.88|20770.88|20690.88|20770.13|20690.13|8
1739454180000|2025-02-13 13:43:00|20771.14|20691.14|20772.61|20692.61|20774.1|20694.1|20769.55|20689.55|10
1739454190000|2025-02-13 13:43:10|20771.91|20691.91|20769.73|20689.73|20771.91|20691.91|20769.73|20689.73|10
1739454200000|2025-02-13 13:43:20|20769.17|20689.17|20766.62|20686.62|20769.17|20689.17|20766.62|20686.62|10
1739454210000|2025-02-13 13:43:30|20766.46|20686.46|20767.2|20687.2|20767.52|20687.52|20765.42|20685.42|10
1739454220000|2025-02-13 13:43:40|20769.17|20689.17|20766.88|20686.88|20770.59|20690.59|20766.88|20686.88|10
1739454230000|2025-02-13 13:43:50|20766.62|20686.62|20763.14|20683.14|20767.21|20687.21|20763.14|20683.14|10
1739454240000|2025-02-13 13:44:00|20763.08|20683.08|20758.26|20678.26|20763.08|20683.08|20758.17|20678.17|10
1739454250000|2025-02-13 13:44:10|20758.18|20678.18|20759.59|20679.59|20760.34|20680.34|20758.18|20678.18|10
1739454260000|2025-02-13 13:44:20|20760.51|20680.51|20757.06|20677.06|20760.72|20680.72|20757.06|20677.06|9
1739454270000|2025-02-13 13:44:30|20756.69|20676.69|20749.67|20669.67|20756.69|20676.69|20749.67|20669.67|10
1739454280000|2025-02-13 13:44:40|20748.34|20668.34|20743.86|20663.86|20748.34|20668.34|20743.86|20663.86|10
1739454290000|2025-02-13 13:44:50|20743.12|20663.12|20732.2|20652.2|20743.12|20663.12|20730.85|20650.85|10
1739454300000|2025-02-13 13:45:00|20730.4|20650.4|20717|20637|20730.4|20650.4|20713.83|20633.83|10
1739454310000|2025-02-13 13:45:10|20715.78|20635.78|20696.56|20616.56|20715.78|20635.78|20696.56|20616.56|10
1739454320000|2025-02-13 13:45:20|20695.74|20615.74|20676.53|20596.53|20695.74|20615.74|20676.35|20596.35|10
1739454330000|2025-02-13 13:45:30|20673.31|20593.31|20667.38|20587.38|20673.31|20593.31|20664.1|20584.1|10
1739454340000|2025-02-13 13:45:40|20668.53|20588.53|20678.67|20598.67|20678.67|20598.67|20668.53|20588.53|10
1739454350000|2025-02-13 13:45:50|20678.32|20598.32|20682.23|20602.23|20687.06|20607.06|20677.6|20597.6|10
1739454360000|2025-02-13 13:46:00|20682.56|20602.56|20670.44|20590.44|20682.56|20602.56|20670.44|20590.44|10
1739454370000|2025-02-13 13:46:10|20668.59|20588.59|20667.48|20587.48|20669.76|20589.76|20662.54|20582.54|10
1739454380000|2025-02-13 13:46:20|20667.4|20587.4|20665.39|20585.39|20667.4|20587.4|20664.39|20584.39|10
1739454390000|2025-02-13 13:46:30|20665.31|20585.31|20656.03|20576.03|20665.31|20585.31|20656.03|20576.03|10
1739454400000|2025-02-13 13:46:40|20659.48|20579.48|20652.68|20572.68|20659.48|20579.48|20652.29|20572.29|10
1739454410000|2025-02-13 13:46:50|20653.12|20573.12|20651.28|20571.28|20653.12|20573.12|20651.28|20571.28|10
1739454420000|2025-02-13 13:47:00|20651.32|20571.32|20658.71|20578.71|20658.71|20578.71|20649.97|20569.97|10
1739454430000|2025-02-13 13:47:10|20656.32|20576.32|20664.92|20584.92|20664.92|20584.92|20656.14|20576.14|10
1739454440000|2025-02-13 13:47:20|20666.28|20586.28|20663.58|20583.58|20666.74|20586.74|20663.48|20583.48|10
1739454450000|2025-02-13 13:47:30|20663.67|20583.67|20666.08|20586.08|20666.08|20586.08|20663.25|20583.25|10
1739454460000|2025-02-13 13:47:40|20666.13|20586.13|20665.22|20585.22|20668.79|20588.79|20665.22|20585.22|10
1739454470000|2025-02-13 13:47:50|20664.07|20584.07|20671.75|20591.75|20671.75|20591.75|20663.68|20583.68|10
1739454480000|2025-02-13 13:48:00|20672.44|20592.44|20666.28|20586.28|20672.88|20592.88|20666.28|20586.28|10
1739454490000|2025-02-13 13:48:10|20666.24|20586.24|20659.36|20579.36|20666.24|20586.24|20658.46|20578.46|10
1739454500000|2025-02-13 13:48:20|20659.33|20579.33|20661.12|20581.12|20661.12|20581.12|20659.08|20579.08|9
1739454510000|2025-02-13 13:48:30|20661.66|20581.66|20662.52|20582.52|20662.52|20582.52|20661.39|20581.39|10
1739454520000|2025-02-13 13:48:40|20662.67|20582.67|20670.89|20590.89|20674.31|20594.31|20662.67|20582.67|10
1739454530000|2025-02-13 13:48:50|20670.1|20590.1|20670.55|20590.55|20671.56|20591.56|20669.86|20589.86|10
1739454540000|2025-02-13 13:49:00|20670.24|20590.24|20668.35|20588.35|20670.24|20590.24|20667.81|20587.81|10
1739454550000|2025-02-13 13:49:10|20668.68|20588.68|20670.27|20590.27|20671.5|20591.5|20668.64|20588.64|10
1739454560000|2025-02-13 13:49:20|20670.07|20590.07|20671.48|20591.48|20671.48|20591.48|20668.6|20588.6|10
1739454570000|2025-02-13 13:49:30|20671.73|20591.73|20670.5|20590.5|20672.64|20592.64|20670.5|20590.5|10
1739454580000|2025-02-13 13:49:40|20670.35|20590.35|20663.71|20583.71|20670.35|20590.35|20663.71|20583.71|10
1739454590000|2025-02-13 13:49:50|20661.83|20581.83|20662.02|20582.02|20663.78|20583.78|20661.11|20581.11|10
1739454600000|2025-02-13 13:50:00|20661.07|20581.07|20658.92|20578.92|20661.07|20581.07|20657.8|20577.8|10
1739454610000|2025-02-13 13:50:10|20658.59|20578.59|20656.44|20576.44|20659.12|20579.12|20656.44|20576.44|10
1739454620000|2025-02-13 13:50:20|20655.45|20575.45|20650.06|20570.06|20655.45|20575.45|20650.06|20570.06|10
1739454630000|2025-02-13 13:50:30|20650.3|20570.3|20653.6|20573.6|20653.6|20573.6|20650.23|20570.23|10
1739454640000|2025-02-13 13:50:40|20654.24|20574.24|20659.76|20579.76|20660.35|20580.35|20654.24|20574.24|10
1739454650000|2025-02-13 13:50:50|20659.41|20579.41|20652.23|20572.23|20659.41|20579.41|20652.23|20572.23|10
1739454660000|2025-02-13 13:51:00|20651.85|20571.85|20652.37|20572.37|20652.37|20572.37|20650.03|20570.03|10
1739454670000|2025-02-13 13:51:10|20652.12|20572.12|20652.94|20572.94|20652.94|20572.94|20649.27|20569.27|10
1739454680000|2025-02-13 13:51:20|20652.28|20572.28|20653.67|20573.67|20653.67|20573.67|20651.8|20571.8|10
1739454690000|2025-02-13 13:51:30|20653.94|20573.94|20661.13|20581.13|20661.42|20581.42|20653.94|20573.94|10
1739454700000|2025-02-13 13:51:40|20660.96|20580.96|20664.32|20584.32|20664.32|20584.32|20656.06|20576.06|10
1739454710000|2025-02-13 13:51:50|20664.62|20584.62|20670.18|20590.18|20670.18|20590.18|20664.62|20584.62|10
1739454720000|2025-02-13 13:52:00|20670.39|20590.39|20669.54|20589.54|20670.78|20590.78|20669.54|20589.54|10
1739454730000|2025-02-13 13:52:10|20669.25|20589.25|20669|20589|20669.34|20589.34|20668.05|20588.05|10
1739454740000|2025-02-13 13:52:20|20669.49|20589.49|20681.37|20601.37|20681.37|20601.37|20669.22|20589.22|10
1739454750000|2025-02-13 13:52:30|20680.78|20600.78|20687.44|20607.44|20687.44|20607.44|20680.51|20600.51|10
1739454760000|2025-02-13 13:52:40|20687.27|20607.27|20689.68|20609.68|20689.68|20609.68|20686.02|20606.02|10
1739454770000|2025-02-13 13:52:50|20692.44|20612.44|20692.83|20612.83|20694.43|20614.43|20692.44|20612.44|9
1739454780000|2025-02-13 13:53:00|20693.59|20613.59|20693.59|20613.59|20696.2|20616.2|20693.59|20613.59|10
1739454790000|2025-02-13 13:53:10|20692.75|20612.75|20694.28|20614.28|20695.51|20615.51|20691.91|20611.91|10
1739454800000|2025-02-13 13:53:20|20694.14|20614.14|20696.28|20616.28|20696.28|20616.28|20693.77|20613.77|10
1739454810000|2025-02-13 13:53:30|20696.14|20616.14|20695.21|20615.21|20696.52|20616.52|20695.21|20615.21|10
1739454820000|2025-02-13 13:53:40|20695.15|20615.15|20691.4|20611.4|20695.15|20615.15|20691.38|20611.38|10
1739454830000|2025-02-13 13:53:50|20691.86|20611.86|20692.31|20612.31|20692.87|20612.87|20691.28|20611.28|10
1739454840000|2025-02-13 13:54:00|20692.09|20612.09|20697.02|20617.02|20697.02|20617.02|20692.09|20612.09|10
1739454850000|2025-02-13 13:54:10|20697.3|20617.3|20707.09|20627.09|20707.09|20627.09|20697.3|20617.3|10
1739454860000|2025-02-13 13:54:20|20710.04|20630.04|20706.68|20626.68|20710.44|20630.44|20705.56|20625.56|10
1739454870000|2025-02-13 13:54:30|20707.67|20627.67|20708.04|20628.04|20710.8|20630.8|20707.07|20627.07|10
1739454880000|2025-02-13 13:54:40|20707.24|20627.24|20704.57|20624.57|20708.33|20628.33|20704.57|20624.57|10
1739454890000|2025-02-13 13:54:50|20705.05|20625.05|20704.95|20624.95|20705.53|20625.53|20704.76|20624.76|10
1739454900000|2025-02-13 13:55:00|20704.98|20624.98|20701.65|20621.65|20704.98|20624.98|20701.58|20621.58|10
1739454910000|2025-02-13 13:55:10|20701.17|20621.17|20705.42|20625.42|20705.42|20625.42|20699.82|20619.82|10
1739454920000|2025-02-13 13:55:20|20706.06|20626.06|20708.48|20628.48|20709.43|20629.43|20706.06|20626.06|10
1739454930000|2025-02-13 13:55:30|20708.97|20628.97|20704.83|20624.83|20708.97|20628.97|20704.83|20624.83|10
1739454940000|2025-02-13 13:55:40|20704.97|20624.97|20708.08|20628.08|20708.49|20628.49|20704.84|20624.84|10
1739454950000|2025-02-13 13:55:50|20708.19|20628.19|20706.25|20626.25|20709.75|20629.75|20706.25|20626.25|10
1739454960000|2025-02-13 13:56:00|20705.87|20625.87|20705.39|20625.39|20707.91|20627.91|20705.39|20625.39|10
1739454970000|2025-02-13 13:56:10|20705.6|20625.6|20705.28|20625.28|20705.66|20625.66|20704.94|20624.94|10
1739454980000|2025-02-13 13:56:20|20705.32|20625.32|20705.42|20625.42|20705.66|20625.66|20703.79|20623.79|10
1739454990000|2025-02-13 13:56:30|20705.24|20625.24|20705.87|20625.87|20705.87|20625.87|20705.24|20625.24|10
1739455000000|2025-02-13 13:56:40|20706.35|20626.35|20706.58|20626.58|20706.68|20626.68|20704.15|20624.15|10
1739455010000|2025-02-13 13:56:50|20706.63|20626.63|20707.03|20627.03|20707.03|20627.03|20706.22|20626.22|10
1739455020000|2025-02-13 13:57:00|20706.76|20626.76|20705.89|20625.89|20706.9|20626.9|20705.68|20625.68|10
1739455030000|2025-02-13 13:57:10|20706.04|20626.04|20710.49|20630.49|20710.49|20630.49|20706.04|20626.04|10
1739455040000|2025-02-13 13:57:20|20711.17|20631.17|20711.57|20631.57|20711.82|20631.82|20711.17|20631.17|10
1739455050000|2025-02-13 13:57:30|20711.22|20631.22|20709.45|20629.45|20711.22|20631.22|20708.31|20628.31|10
1739455060000|2025-02-13 13:57:40|20709.66|20629.66|20710.94|20630.94|20711.92|20631.92|20709.66|20629.66|10
1739455070000|2025-02-13 13:57:50|20710|20630|20710.32|20630.32|20711.16|20631.16|20704.06|20624.06|10
1739455080000|2025-02-13 13:58:00|20710.3|20630.3|20712.7|20632.7|20713.41|20633.41|20709.77|20629.77|10
1739455090000|2025-02-13 13:58:10|20712.35|20632.35|20709.09|20629.09|20712.42|20632.42|20709.09|20629.09|10
1739455100000|2025-02-13 13:58:20|20709.19|20629.19|20708.34|20628.34|20709.61|20629.61|20708.34|20628.34|9
1739455110000|2025-02-13 13:58:30|20707.13|20627.13|20703.78|20623.78|20707.13|20627.13|20703.05|20623.05|10
1739455120000|2025-02-13 13:58:40|20703.26|20623.26|20704.08|20624.08|20704.4|20624.4|20703.26|20623.26|10
1739455130000|2025-02-13 13:58:50|20703.62|20623.62|20714.72|20634.72|20714.72|20634.72|20702.83|20622.83|10
1739455140000|2025-02-13 13:59:00|20713.77|20633.77|20713.02|20633.02|20713.77|20633.77|20712.43|20632.43|10
1739455150000|2025-02-13 13:59:10|20713.74|20633.74|20708.85|20628.85|20714.36|20634.36|20708.85|20628.85|9
1739455160000|2025-02-13 13:59:20|20708.96|20628.96|20707.77|20627.77|20709.08|20629.08|20707.77|20627.77|9
1739455170000|2025-02-13 13:59:30|20707.3|20627.3|20705.05|20625.05|20707.66|20627.66|20705.05|20625.05|10
1739455180000|2025-02-13 13:59:40|20704.7|20624.7|20697.24|20617.24|20704.7|20624.7|20697.24|20617.24|10
1739455190000|2025-02-13 13:59:50|20695.42|20615.42|20686.21|20606.21|20695.42|20615.42|20686.21|20606.21|10
1739455200000|2025-02-13 14:00:00|20686.14|20606.14|20680.74|20600.74|20686.14|20606.14|20680.74|20600.74|10
1739455210000|2025-02-13 14:00:10|20679.59|20599.59|20667.18|20587.18|20679.59|20599.59|20667.18|20587.18|10
1739455220000|2025-02-13 14:00:20|20667.07|20587.07|20666.55|20586.55|20667.07|20587.07|20664.88|20584.88|10
1739455230000|2025-02-13 14:00:30|20665.42|20585.42|20644.07|20564.07|20665.42|20585.42|20644.07|20564.07|10
1739455240000|2025-02-13 14:00:40|20642.06|20562.06|20647.83|20567.83|20647.83|20567.83|20640.29|20560.29|10
1739455250000|2025-02-13 14:00:50|20649.81|20569.81|20656.33|20576.33|20656.33|20576.33|20649.81|20569.81|10
1739455260000|2025-02-13 14:01:00|20658.27|20578.27|20662.09|20582.09|20662.28|20582.28|20658.27|20578.27|10
1739455270000|2025-02-13 14:01:10|20663.56|20583.56|20658.18|20578.18|20663.56|20583.56|20657.73|20577.73|10
1739455280000|2025-02-13 14:01:20|20658.37|20578.37|20652.36|20572.36|20659.31|20579.31|20652.36|20572.36|10
1739455290000|2025-02-13 14:01:30|20651.1|20571.1|20642.8|20562.8|20651.1|20571.1|20642.8|20562.8|10
1739455300000|2025-02-13 14:01:40|20642.25|20562.25|20638.62|20558.62|20642.25|20562.25|20638.62|20558.62|10
1739455310000|2025-02-13 14:01:50|20637.99|20557.99|20632.46|20552.46|20637.99|20557.99|20629.64|20549.64|10
1739455320000|2025-02-13 14:02:00|20633.18|20553.18|20626.98|20546.98|20635.87|20555.87|20626.98|20546.98|10
1739455330000|2025-02-13 14:02:10|20625.7|20545.7|20625.12|20545.12|20625.7|20545.7|20624.88|20544.88|8
1739455340000|2025-02-13 14:02:20|20623.68|20543.68|20623.07|20543.07|20623.68|20543.68|20621.71|20541.71|10
1739455350000|2025-02-13 14:02:30|20623.34|20543.34|20628.98|20548.98|20628.98|20548.98|20623.34|20543.34|10
1739455360000|2025-02-13 14:02:40|20629.54|20549.54|20624.79|20544.79|20630.27|20550.27|20624.74|20544.74|10
1739455370000|2025-02-13 14:02:50|20624.78|20544.78|20616.73|20536.73|20624.78|20544.78|20616.73|20536.73|10
1739455380000|2025-02-13 14:03:00|20616.08|20536.08|20613.95|20533.95|20616.73|20536.73|20613.95|20533.95|10
1739455390000|2025-02-13 14:03:10|20614.24|20534.24|20612.87|20532.87|20614.33|20534.33|20612.57|20532.57|10
1739455400000|2025-02-13 14:03:20|20613.59|20533.59|20613.59|20533.59|20613.73|20533.73|20612.57|20532.57|10
1739455410000|2025-02-13 14:03:30|20613.68|20533.68|20614.55|20534.55|20615.08|20535.08|20610.8|20530.8|10
1739455420000|2025-02-13 14:03:40|20614.47|20534.47|20617.52|20537.52|20618.5|20538.5|20614.47|20534.47|10
1739455430000|2025-02-13 14:03:50|20616.97|20536.97|20622.11|20542.11|20623.81|20543.81|20616.97|20536.97|10
1739455440000|2025-02-13 14:04:00|20624.44|20544.44|20628.9|20548.9|20628.9|20548.9|20624.44|20544.44|10
1739455450000|2025-02-13 14:04:10|20628.47|20548.47|20632.32|20552.32|20632.32|20552.32|20628.47|20548.47|10
1739455460000|2025-02-13 14:04:20|20632.67|20552.67|20634.81|20554.81|20634.81|20554.81|20632.67|20552.67|10
1739455470000|2025-02-13 14:04:30|20634.78|20554.78|20644.98|20564.98|20648.72|20568.72|20634.78|20554.78|10
1739455480000|2025-02-13 14:04:40|20644.66|20564.66|20643.08|20563.08|20644.66|20564.66|20642.55|20562.55|10
1739455490000|2025-02-13 14:04:50|20642.54|20562.54|20641.29|20561.29|20642.54|20562.54|20639.74|20559.74|10
1739455500000|2025-02-13 14:05:00|20641.01|20561.01|20644.3|20564.3|20644.3|20564.3|20639.02|20559.02|10
1739455510000|2025-02-13 14:05:10|20645.74|20565.74|20649.04|20569.04|20649.99|20569.99|20645.74|20565.74|10
1739455520000|2025-02-13 14:05:20|20649.51|20569.51|20654.33|20574.33|20654.33|20574.33|20649.51|20569.51|10
1739455530000|2025-02-13 14:05:30|20654.49|20574.49|20661.04|20581.04|20662.7|20582.7|20654.49|20574.49|10
1739455540000|2025-02-13 14:05:40|20660.8|20580.8|20657.97|20577.97|20660.8|20580.8|20657.97|20577.97|10
1739455550000|2025-02-13 14:05:50|20657.11|20577.11|20654.38|20574.38|20657.11|20577.11|20654.37|20574.37|9
1739455560000|2025-02-13 14:06:00|20654.5|20574.5|20653.51|20573.51|20655.93|20575.93|20651.84|20571.84|10
1739455570000|2025-02-13 14:06:10|20654.49|20574.49|20654.17|20574.17|20654.84|20574.84|20653.12|20573.12|10
1739455580000|2025-02-13 14:06:20|20653.89|20573.89|20656.02|20576.02|20656.02|20576.02|20651.69|20571.69|10
1739455590000|2025-02-13 14:06:30|20655.08|20575.08|20646.23|20566.23|20655.08|20575.08|20645.99|20565.99|10
1739455600000|2025-02-13 14:06:40|20645.88|20565.88|20639.48|20559.48|20646.11|20566.11|20639.48|20559.48|10
1739455610000|2025-02-13 14:06:50|20639.81|20559.81|20639.41|20559.41|20640.41|20560.41|20639.16|20559.16|9
1739455620000|2025-02-13 14:07:00|20639.14|20559.14|20635.28|20555.28|20639.14|20559.14|20635.28|20555.28|10
1739455630000|2025-02-13 14:07:10|20635.39|20555.39|20626.59|20546.59|20635.39|20555.39|20626.14|20546.14|10
1739455640000|2025-02-13 14:07:20|20626.9|20546.9|20616.97|20536.97|20626.9|20546.9|20616.97|20536.97|10
1739455650000|2025-02-13 14:07:30|20617.46|20537.46|20608.37|20528.37|20617.46|20537.46|20608.37|20528.37|10
1739455660000|2025-02-13 14:07:40|20608.76|20528.76|20597.53|20517.53|20610.13|20530.13|20597.53|20517.53|10
1739455670000|2025-02-13 14:07:50|20598.4|20518.4|20590.52|20510.52|20598.4|20518.4|20589.34|20509.34|10
1739455680000|2025-02-13 14:08:00|20588.9|20508.9|20593.14|20513.14|20593.14|20513.14|20588.61|20508.61|10
1739455690000|2025-02-13 14:08:10|20594.38|20514.38|20602.71|20522.71|20602.71|20522.71|20594.38|20514.38|10
1739455700000|2025-02-13 14:08:20|20603.87|20523.87|20599.71|20519.71|20604.28|20524.28|20599.71|20519.71|9
1739455710000|2025-02-13 14:08:30|20598.72|20518.72|20587.93|20507.93|20598.72|20518.72|20587.93|20507.93|10
1739455720000|2025-02-13 14:08:40|20587.28|20507.28|20586.92|20506.92|20587.28|20507.28|20583.77|20503.77|10
1739455730000|2025-02-13 14:08:50|20586.19|20506.19|20587.29|20507.29|20587.29|20507.29|20585.26|20505.26|10
1739455740000|2025-02-13 14:09:00|20586.65|20506.65|20589.79|20509.79|20589.79|20509.79|20586.65|20506.65|10
1739455750000|2025-02-13 14:09:10|20589.99|20509.99|20586.63|20506.63|20589.99|20509.99|20586.29|20506.29|10
1739455760000|2025-02-13 14:09:20|20584.75|20504.75|20573.05|20493.05|20584.75|20504.75|20573.05|20493.05|10
1739455770000|2025-02-13 14:09:30|20572.35|20492.35|20557.88|20477.88|20572.35|20492.35|20557.88|20477.88|10
1739455780000|2025-02-13 14:09:40|20556.09|20476.09|20532.98|20452.98|20556.09|20476.09|20532.07|20452.07|10
1739455790000|2025-02-13 14:09:50|20532.51|20452.51|20526.58|20446.58|20535.28|20455.28|20526.58|20446.58|10
1739455800000|2025-02-13 14:10:00|20525.61|20445.61|20516.5|20436.5|20525.61|20445.61|20516.5|20436.5|10
1739455810000|2025-02-13 14:10:10|20514.87|20434.87|20515.66|20435.66|20517.35|20437.35|20512.16|20432.16|10
1739455820000|2025-02-13 14:10:20|20516.15|20436.15|20508.85|20428.85|20516.15|20436.15|20508.85|20428.85|10
1739455830000|2025-02-13 14:10:30|20507.02|20427.02|20506.6|20426.6|20507.02|20427.02|20500.82|20420.82|10
1739455840000|2025-02-13 14:10:40|20506.48|20426.48|20506.02|20426.02|20507.89|20427.89|20504.35|20424.35|10
1739455850000|2025-02-13 14:10:50|20506.73|20426.73|20511.78|20431.78|20512.94|20432.94|20506.73|20426.73|10
1739455860000|2025-02-13 14:11:00|20511.33|20431.33|20511.85|20431.85|20513.45|20433.45|20508.95|20428.95|10
1739455870000|2025-02-13 14:11:10|20512.9|20432.9|20515.4|20435.4|20517.14|20437.14|20512.9|20432.9|10
1739455880000|2025-02-13 14:11:20|20515.99|20435.99|20513.46|20433.46|20518|20438|20513.46|20433.46|10
1739455890000|2025-02-13 14:11:30|20512.13|20432.13|20511|20431|20512.13|20432.13|20509.35|20429.35|10
1739455900000|2025-02-13 14:11:40|20510.69|20430.69|20517.07|20437.07|20517.07|20437.07|20510.69|20430.69|10
1739455910000|2025-02-13 14:11:50|20517.4|20437.4|20516.99|20436.99|20517.4|20437.4|20516.33|20436.33|10
1739455920000|2025-02-13 14:12:00|20517.16|20437.16|20528.21|20448.21|20528.21|20448.21|20517.01|20437.01|10
1739455930000|2025-02-13 14:12:10|20529.28|20449.28|20538.13|20458.13|20538.13|20458.13|20529.28|20449.28|10
1739455940000|2025-02-13 14:12:20|20538.32|20458.32|20539.21|20459.21|20542.53|20462.53|20538.32|20458.32|10
1739455950000|2025-02-13 14:12:30|20538.67|20458.67|20526.36|20446.36|20538.67|20458.67|20526.36|20446.36|10
1739455960000|2025-02-13 14:12:40|20526.77|20446.77|20516.56|20436.56|20526.77|20446.77|20516.56|20436.56|10
1739455970000|2025-02-13 14:12:50|20514.58|20434.58|20523|20443|20523.12|20443.12|20511.91|20431.91|10
1739455980000|2025-02-13 14:13:00|20522.9|20442.9|20524.49|20444.49|20524.49|20444.49|20522.9|20442.9|9
1739455990000|2025-02-13 14:13:10|20520.01|20440.01|20503.66|20423.66|20520.01|20440.01|20503.66|20423.66|10
1739456000000|2025-02-13 14:13:20|20501.84|20421.84|20497.42|20417.42|20502.33|20422.33|20497.42|20417.42|10
1739456010000|2025-02-13 14:13:30|20496.56|20416.56|20486.24|20406.24|20497.79|20417.79|20486.24|20406.24|10
1739456020000|2025-02-13 14:13:40|20485.16|20405.16|20491.78|20411.78|20492.31|20412.31|20485.16|20405.16|10
1739456030000|2025-02-13 14:13:50|20492.87|20412.87|20496.65|20416.65|20496.65|20416.65|20490.34|20410.34|10
1739456040000|2025-02-13 14:14:00|20498.23|20418.23|20498|20418|20499.52|20419.52|20497.21|20417.21|10
1739456050000|2025-02-13 14:14:10|20499.17|20419.17|20491.92|20411.92|20499.74|20419.74|20491.92|20411.92|10
1739456060000|2025-02-13 14:14:20|20491.46|20411.46|20484.48|20404.48|20491.76|20411.76|20484.48|20404.48|10
1739456070000|2025-02-13 14:14:30|20483.95|20403.95|20491.29|20411.29|20491.29|20411.29|20483.95|20403.95|10
1739456080000|2025-02-13 14:14:40|20491.48|20411.48|20490.28|20410.28|20491.51|20411.51|20490.28|20410.28|10
1739456090000|2025-02-13 14:14:50|20490.63|20410.63|20495.2|20415.2|20496.58|20416.58|20490.63|20410.63|10
1739456100000|2025-02-13 14:15:00|20495.73|20415.73|20489.59|20409.59|20495.73|20415.73|20489.59|20409.59|10
1739456110000|2025-02-13 14:15:10|20486.55|20406.55|20471.01|20391.01|20486.55|20406.55|20471.01|20391.01|10
1739456120000|2025-02-13 14:15:20|20469.82|20389.82|20458.75|20378.75|20469.82|20389.82|20458.75|20378.75|10
1739456130000|2025-02-13 14:15:30|20456.97|20376.97|20457.32|20377.32|20457.32|20377.32|20452.36|20372.36|10
1739456140000|2025-02-13 14:15:40|20457.46|20377.46|20467.52|20387.52|20468.44|20388.44|20457.46|20377.46|10
1739456150000|2025-02-13 14:15:50|20466.55|20386.55|20468.2|20388.2|20468.2|20388.2|20466.01|20386.01|10
1739456160000|2025-02-13 14:16:00|20468.52|20388.52|20477.16|20397.16|20477.16|20397.16|20468.52|20388.52|10
1739456170000|2025-02-13 14:16:10|20477.76|20397.76|20476.22|20396.22|20479.85|20399.85|20475.41|20395.41|10
1739456180000|2025-02-13 14:16:20|20475.95|20395.95|20478.8|20398.8|20482.22|20402.22|20475.95|20395.95|10
1739456190000|2025-02-13 14:16:30|20478.61|20398.61|20483.75|20403.75|20483.75|20403.75|20478.61|20398.61|10
1739456200000|2025-02-13 14:16:40|20487.2|20407.2|20478.61|20398.61|20487.2|20407.2|20478.61|20398.61|10
1739456210000|2025-02-13 14:16:50|20477.4|20397.4|20475.82|20395.82|20478.42|20398.42|20475.73|20395.73|10
1739456220000|2025-02-13 14:17:00|20475.43|20395.43|20482.21|20402.21|20482.5|20402.5|20475.43|20395.43|10
1739456230000|2025-02-13 14:17:10|20483.6|20403.6|20487.48|20407.48|20487.71|20407.71|20483.6|20403.6|9
1739456240000|2025-02-13 14:17:20|20489.01|20409.01|20487.09|20407.09|20489.01|20409.01|20484.81|20404.81|10
1739456250000|2025-02-13 14:17:30|20486.29|20406.29|20485.11|20405.11|20488.31|20408.31|20485.11|20405.11|10
1739456260000|2025-02-13 14:17:40|20485.03|20405.03|20484.26|20404.26|20486.75|20406.75|20484.26|20404.26|10
1739456270000|2025-02-13 14:17:50|20484.39|20404.39|20482.79|20402.79|20484.39|20404.39|20481.55|20401.55|10
1739456280000|2025-02-13 14:18:00|20486.23|20406.23|20479.5|20399.5|20488.08|20408.08|20479.5|20399.5|10
1739456290000|2025-02-13 14:18:10|20480.96|20400.96|20479.62|20399.62|20482.52|20402.52|20479.62|20399.62|10
1739456300000|2025-02-13 14:18:20|20479.77|20399.77|20477.2|20397.2|20480.04|20400.04|20477.2|20397.2|10
1739456310000|2025-02-13 14:18:30|20477.04|20397.04|20475.55|20395.55|20477.97|20397.97|20475.55|20395.55|10
1739456320000|2025-02-13 14:18:40|20474.1|20394.1|20475.44|20395.44|20475.44|20395.44|20472.93|20392.93|10
1739456330000|2025-02-13 14:18:50|20475.21|20395.21|20475.45|20395.45|20475.84|20395.84|20475.05|20395.05|10
1739456340000|2025-02-13 14:19:00|20475.58|20395.58|20475.18|20395.18|20478.1|20398.1|20475.18|20395.18|10
1739456350000|2025-02-13 14:19:10|20476|20396|20487.18|20407.18|20487.18|20407.18|20476|20396|10
1739456360000|2025-02-13 14:19:20|20487.64|20407.64|20491.3|20411.3|20491.48|20411.48|20487.64|20407.64|10
1739456370000|2025-02-13 14:19:30|20491.25|20411.25|20497.42|20417.42|20497.42|20417.42|20487.63|20407.63|10
1739456380000|2025-02-13 14:19:40|20497.5|20417.5|20495.55|20415.55|20499.73|20419.73|20493.34|20413.34|10
1739456390000|2025-02-13 14:19:50|20494.86|20414.86|20481.89|20401.89|20494.86|20414.86|20481.89|20401.89|10
1739456400000|2025-02-13 14:20:00|20481.31|20401.31|20478.86|20398.86|20481.31|20401.31|20475.62|20395.62|10
1739456410000|2025-02-13 14:20:10|20478.49|20398.49|20472.29|20392.29|20478.49|20398.49|20472.29|20392.29|10
1739456420000|2025-02-13 14:20:20|20470.72|20390.72|20472.01|20392.01|20472.02|20392.02|20468.82|20388.82|10
1739456430000|2025-02-13 14:20:30|20472.18|20392.18|20473.51|20393.51|20474.5|20394.5|20472.18|20392.18|10
1739456440000|2025-02-13 14:20:40|20473.55|20393.55|20467.74|20387.74|20477.99|20397.99|20467.74|20387.74|10
1739456450000|2025-02-13 14:20:50|20466.84|20386.84|20468.21|20388.21|20469.3|20389.3|20465.7|20385.7|10
1739456460000|2025-02-13 14:21:00|20467.25|20387.25|20469.93|20389.93|20469.93|20389.93|20467.11|20387.11|10
1739456470000|2025-02-13 14:21:10|20470.23|20390.23|20479.8|20399.8|20480|20400|20469.89|20389.89|10
1739456480000|2025-02-13 14:21:20|20480.9|20400.9|20491.45|20411.45|20491.45|20411.45|20480.9|20400.9|10
1739456490000|2025-02-13 14:21:30|20492.98|20412.98|20493.27|20413.27|20494.74|20414.74|20492.58|20412.58|10
1739456500000|2025-02-13 14:21:40|20493.43|20413.43|20498.03|20418.03|20498.03|20418.03|20493.43|20413.43|10
1739456510000|2025-02-13 14:21:50|20497.17|20417.17|20496.62|20416.62|20497.17|20417.17|20495.82|20415.82|10
1739456520000|2025-02-13 14:22:00|20496.1|20416.1|20495.93|20415.93|20496.1|20416.1|20494|20414|10
1739456530000|2025-02-13 14:22:10|20495.71|20415.71|20488.9|20408.9|20495.71|20415.71|20488.9|20408.9|10
1739456540000|2025-02-13 14:22:20|20490.22|20410.22|20485.19|20405.19|20490.22|20410.22|20484.76|20404.76|10
1739456550000|2025-02-13 14:22:30|20484.52|20404.52|20495.8|20415.8|20495.8|20415.8|20484.52|20404.52|10
1739456560000|2025-02-13 14:22:40|20497.85|20417.85|20507.78|20427.78|20507.78|20427.78|20497.85|20417.85|10
1739456570000|2025-02-13 14:22:50|20509.91|20429.91|20509.58|20429.58|20510.85|20430.85|20509.58|20429.58|10
1739456580000|2025-02-13 14:23:00|20511.95|20431.95|20515.42|20435.42|20519.83|20439.83|20511.95|20431.95|10
1739456590000|2025-02-13 14:23:10|20513.87|20433.87|20508.33|20428.33|20513.87|20433.87|20507.54|20427.54|10
1739456600000|2025-02-13 14:23:20|20508.3|20428.3|20513.99|20433.99|20513.99|20433.99|20508.19|20428.19|10
1739456610000|2025-02-13 14:23:30|20514.84|20434.84|20514.26|20434.26|20517.74|20437.74|20514.26|20434.26|10
1739456620000|2025-02-13 14:23:40|20514.25|20434.25|20517.39|20437.39|20517.39|20437.39|20513.24|20433.24|10
1739456630000|2025-02-13 14:23:50|20520.67|20440.67|20524.78|20444.78|20524.78|20444.78|20520.67|20440.67|10
1739456640000|2025-02-13 14:24:00|20524.89|20444.89|20524.22|20444.22|20526.09|20446.09|20523.98|20443.98|10
1739456650000|2025-02-13 14:24:10|20524.25|20444.25|20511.18|20431.18|20524.57|20444.57|20511.18|20431.18|10
1739456660000|2025-02-13 14:24:20|20510.25|20430.25|20509.85|20429.85|20510.42|20430.42|20509.55|20429.55|10
1739456670000|2025-02-13 14:24:30|20509.9|20429.9|20514.37|20434.37|20514.37|20434.37|20509.9|20429.9|10
1739456680000|2025-02-13 14:24:40|20515.74|20435.74|20514.32|20434.32|20516.95|20436.95|20513.3|20433.3|10
1739456690000|2025-02-13 14:24:50|20514.89|20434.89|20514.88|20434.88|20515.54|20435.54|20514.82|20434.82|9
1739456700000|2025-02-13 14:25:00|20514.37|20434.37|20515.06|20435.06|20515.06|20435.06|20513.74|20433.74|9
1739456710000|2025-02-13 14:25:10|20514.81|20434.81|20512.12|20432.12|20514.81|20434.81|20512.12|20432.12|10
1739456720000|2025-02-13 14:25:20|20511.84|20431.84|20506.6|20426.6|20511.84|20431.84|20506.6|20426.6|10
1739456730000|2025-02-13 14:25:30|20506.5|20426.5|20503.23|20423.23|20506.5|20426.5|20500.73|20420.73|9
1739456740000|2025-02-13 14:25:40|20502.52|20422.52|20506.97|20426.97|20506.97|20426.97|20501.3|20421.3|10
1739456750000|2025-02-13 14:25:50|20507.77|20427.77|20509.62|20429.62|20510.08|20430.08|20507.77|20427.77|10
1739456760000|2025-02-13 14:26:00|20509.63|20429.63|20507.84|20427.84|20509.78|20429.78|20507.84|20427.84|10
1739456770000|2025-02-13 14:26:10|20507.85|20427.85|20511.6|20431.6|20511.6|20431.6|20507.81|20427.81|9
1739456780000|2025-02-13 14:26:20|20511.51|20431.51|20512.8|20432.8|20512.8|20432.8|20511.45|20431.45|9
1739456790000|2025-02-13 14:26:30|20516.06|20436.06|20518.62|20438.62|20520|20440|20516.06|20436.06|9
1739456800000|2025-02-13 14:26:40|20518.25|20438.25|20523.84|20443.84|20523.84|20443.84|20518.24|20438.24|10
1739456810000|2025-02-13 14:26:50|20523.93|20443.93|20520.52|20440.52|20523.94|20443.94|20520.52|20440.52|10
1739456820000|2025-02-13 14:27:00|20520.24|20440.24|20519.41|20439.41|20520.24|20440.24|20514.88|20434.88|10
1739456830000|2025-02-13 14:27:10|20519.61|20439.61|20522.56|20442.56|20522.56|20442.56|20519.61|20439.61|10
1739456840000|2025-02-13 14:27:20|20523.06|20443.06|20522.47|20442.47|20523.06|20443.06|20521.87|20441.87|10
1739456850000|2025-02-13 14:27:30|20522.74|20442.74|20525.84|20445.84|20525.84|20445.84|20522.74|20442.74|10
1739456860000|2025-02-13 14:27:40|20525.98|20445.98|20527.96|20447.96|20527.96|20447.96|20524.57|20444.57|10
1739456870000|2025-02-13 14:27:50|20528.09|20448.09|20525.97|20445.97|20528.09|20448.09|20525.67|20445.67|10
1739456880000|2025-02-13 14:28:00|20526.07|20446.07|20519.47|20439.47|20526.07|20446.07|20519.47|20439.47|10
1739456890000|2025-02-13 14:28:10|20519.53|20439.53|20518.54|20438.54|20519.53|20439.53|20517.58|20437.58|10
1739456900000|2025-02-13 14:28:20|20519.87|20439.87|20519.98|20439.98|20520.44|20440.44|20517.89|20437.89|10
1739456910000|2025-02-13 14:28:30|20519.7|20439.7|20518.32|20438.32|20519.7|20439.7|20518.32|20438.32|10
1739456920000|2025-02-13 14:28:40|20517.73|20437.73|20518.13|20438.13|20518.43|20438.43|20517.25|20437.25|10
1739456930000|2025-02-13 14:28:50|20517.92|20437.92|20518.29|20438.29|20520.03|20440.03|20517.71|20437.71|9
1739456940000|2025-02-13 14:29:00|20517.69|20437.69|20516.79|20436.79|20517.69|20437.69|20516.47|20436.47|10
1739456950000|2025-02-13 14:29:10|20522.46|20442.46|20518.88|20438.88|20523.57|20443.57|20517.53|20437.53|10
1739456960000|2025-02-13 14:29:20|20519.08|20439.08|20520.87|20440.87|20520.94|20440.94|20519.08|20439.08|10
1739456970000|2025-02-13 14:29:30|20521.66|20441.66|20515.99|20435.99|20521.66|20441.66|20515.99|20435.99|10
1739456980000|2025-02-13 14:29:40|20515.18|20435.18|20520.36|20440.36|20520.36|20440.36|20515.18|20435.18|10
1739456990000|2025-02-13 14:29:50|20520.33|20440.33|20520.57|20440.57|20521.47|20441.47|20520.19|20440.19|10
1739457000000|2025-02-13 14:30:00|20520.05|20440.05|20515.8|20435.8|20520.05|20440.05|20515.8|20435.8|10
1739457010000|2025-02-13 14:30:10|20515.27|20435.27|20519.52|20439.52|20519.52|20439.52|20515.27|20435.27|10
1739457020000|2025-02-13 14:30:20|20520.11|20440.11|20522.02|20442.02|20522.02|20442.02|20520.11|20440.11|10
1739457030000|2025-02-13 14:30:30|20521.55|20441.55|20516.63|20436.63|20521.55|20441.55|20516.63|20436.63|10
1739457040000|2025-02-13 14:30:40|20517.06|20437.06|20516.03|20436.03|20518.04|20438.04|20516.03|20436.03|10
1739457050000|2025-02-13 14:30:50|20516.15|20436.15|20516.65|20436.65|20516.65|20436.65|20508.91|20428.91|10
1739457060000|2025-02-13 14:31:00|20515.84|20435.84|20518.44|20438.44|20519.5|20439.5|20514.46|20434.46|10
1739457070000|2025-02-13 14:31:10|20519.72|20439.72|20527.34|20447.34|20527.34|20447.34|20519.72|20439.72|9
1739457080000|2025-02-13 14:31:20|20528.63|20448.63|20534.4|20454.4|20534.4|20454.4|20528.63|20448.63|10
1739457090000|2025-02-13 14:31:30|20534.85|20454.85|20536.3|20456.3|20536.3|20456.3|20534.2|20454.2|10
1739457100000|2025-02-13 14:31:40|20536.98|20456.98|20528.88|20448.88|20536.98|20456.98|20528.88|20448.88|10
1739457110000|2025-02-13 14:31:50|20528.51|20448.51|20522.2|20442.2|20528.51|20448.51|20522.2|20442.2|10
1739457120000|2025-02-13 14:32:00|20523.76|20443.76|20527.66|20447.66|20527.66|20447.66|20522.54|20442.54|10
1739457130000|2025-02-13 14:32:10|20529.51|20449.51|20534.07|20454.07|20534.07|20454.07|20529.51|20449.51|9
1739457140000|2025-02-13 14:32:20|20534.32|20454.32|20541.6|20461.6|20541.6|20461.6|20533.75|20453.75|10
1739457150000|2025-02-13 14:32:30|20544.42|20464.42|20559|20479|20559.66|20479.66|20544.42|20464.42|9
1739457160000|2025-02-13 14:32:40|20559.21|20479.21|20558.57|20478.57|20560.17|20480.17|20558.57|20478.57|10
1739457170000|2025-02-13 14:32:50|20559.01|20479.01|20557.01|20477.01|20559.01|20479.01|20557.01|20477.01|10
1739457180000|2025-02-13 14:33:00|20556.18|20476.18|20544.54|20464.54|20556.18|20476.18|20544.42|20464.42|10
1739457190000|2025-02-13 14:33:10|20543.7|20463.7|20544.65|20464.65|20545.51|20465.51|20543.29|20463.29|10
1739457200000|2025-02-13 14:33:20|20543.89|20463.89|20542.81|20462.81|20543.89|20463.89|20542.01|20462.01|10
1739457210000|2025-02-13 14:33:30|20542.55|20462.55|20541.2|20461.2|20542.69|20462.69|20541.2|20461.2|10
1739457220000|2025-02-13 14:33:40|20541.18|20461.18|20539.92|20459.92|20541.18|20461.18|20538.62|20458.62|10
1739457230000|2025-02-13 14:33:50|20541.86|20461.86|20545.68|20465.68|20545.68|20465.68|20541.86|20461.86|10
1739457240000|2025-02-13 14:34:00|20546.12|20466.12|20540.13|20460.13|20546.12|20466.12|20539.96|20459.96|10
1739457250000|2025-02-13 14:34:10|20539.03|20459.03|20538.89|20458.89|20539.03|20459.03|20538.28|20458.28|8
1739457260000|2025-02-13 14:34:20|20539.07|20459.07|20535.69|20455.69|20539.69|20459.69|20535.69|20455.69|10
1739457270000|2025-02-13 14:34:30|20535.75|20455.75|20529.61|20449.61|20536.14|20456.14|20529.61|20449.61|9
1739457280000|2025-02-13 14:34:40|20528.99|20448.99|20527.46|20447.46|20529.61|20449.61|20527.46|20447.46|10
1739457290000|2025-02-13 14:34:50|20527.62|20447.62|20521.74|20441.74|20527.62|20447.62|20519|20439|10
1739457300000|2025-02-13 14:35:00|20522.09|20442.09|20505.94|20425.94|20522.09|20442.09|20505.94|20425.94|10
1739457310000|2025-02-13 14:35:10|20505.92|20425.92|20506.54|20426.54|20508.34|20428.34|20505.92|20425.92|9
1739457320000|2025-02-13 14:35:20|20506.77|20426.77|20504.86|20424.86|20506.77|20426.77|20502.81|20422.81|10
1739457330000|2025-02-13 14:35:30|20503.88|20423.88|20497.38|20417.38|20505.16|20425.16|20497.38|20417.38|10
1739457340000|2025-02-13 14:35:40|20496.14|20416.14|20495.17|20415.17|20496.14|20416.14|20491.17|20411.17|10
1739457350000|2025-02-13 14:35:50|20496.32|20416.32|20493.81|20413.81|20496.32|20416.32|20493.12|20413.12|10
1739457360000|2025-02-13 14:36:00|20493.28|20413.28|20493.39|20413.39|20493.39|20413.39|20489.75|20409.75|10
1739457370000|2025-02-13 14:36:10|20492.92|20412.92|20492.38|20412.38|20493.07|20413.07|20492.36|20412.36|10
1739457380000|2025-02-13 14:36:20|20492.04|20412.04|20479.05|20399.05|20492.04|20412.04|20479.05|20399.05|10
1739457390000|2025-02-13 14:36:30|20469.78|20389.78|20456.8|20376.8|20469.78|20389.78|20456.71|20376.71|9
1739457400000|2025-02-13 14:36:40|20458.63|20378.63|20452.29|20372.29|20458.65|20378.65|20452.29|20372.29|10
1739457410000|2025-02-13 14:36:50|20445.07|20365.07|20433.19|20353.19|20445.07|20365.07|20433.19|20353.19|10
1739457420000|2025-02-13 14:37:00|20439.32|20359.32|20452.79|20372.79|20452.94|20372.94|20439.32|20359.32|10
1739457430000|2025-02-13 14:37:10|20452.48|20372.48|20444.16|20364.16|20452.48|20372.48|20444.16|20364.16|10
1739457440000|2025-02-13 14:37:20|20443.44|20363.44|20446.26|20366.26|20447.64|20367.64|20440.95|20360.95|10
1739457450000|2025-02-13 14:37:30|20447.25|20367.25|20446.55|20366.55|20450|20370|20446.55|20366.55|10
1739457460000|2025-02-13 14:37:40|20444.48|20364.48|20441.18|20361.18|20444.48|20364.48|20441.1|20361.1|10
1739457470000|2025-02-13 14:37:50|20441.12|20361.12|20434.01|20354.01|20441.12|20361.12|20434.01|20354.01|10
1739457480000|2025-02-13 14:38:00|20433.93|20353.93|20420.34|20340.34|20435.02|20355.02|20420.34|20340.34|10
1739457490000|2025-02-13 14:38:10|20420.17|20340.17|20403.41|20323.41|20420.17|20340.17|20403.41|20323.41|10
1739457500000|2025-02-13 14:38:20|20403.28|20323.28|20387.32|20307.32|20403.28|20323.28|20387.32|20307.32|10
1739457510000|2025-02-13 14:38:30|20385.22|20305.22|20380.97|20300.97|20385.45|20305.45|20380.97|20300.97|10
1739457520000|2025-02-13 14:38:40|20380.25|20300.25|20379.65|20299.65|20381.78|20301.78|20379.17|20299.17|10
1739457530000|2025-02-13 14:38:50|20379.89|20299.89|20376.65|20296.65|20382.89|20302.89|20376.08|20296.08|10
1739457540000|2025-02-13 14:39:00|20374.02|20294.02|20368.27|20288.27|20374.02|20294.02|20368.27|20288.27|10
1739457550000|2025-02-13 14:39:10|20365.58|20285.58|20357.41|20277.41|20365.58|20285.58|20355.76|20275.76|10
1739457560000|2025-02-13 14:39:20|20358.85|20278.85|20370.51|20290.51|20370.51|20290.51|20357.58|20277.58|10
1739457570000|2025-02-13 14:39:30|20369.84|20289.84|20364.74|20284.74|20372.25|20292.25|20360.11|20280.11|10
1739457580000|2025-02-13 14:39:40|20364.85|20284.85|20364.29|20284.29|20368.36|20288.36|20364.29|20284.29|10
1739457590000|2025-02-13 14:39:50|20363.74|20283.74|20356.36|20276.36|20366.46|20286.46|20356.36|20276.36|10
1739457600000|2025-02-13 14:40:00|20353.91|20273.91|20357.76|20277.76|20357.76|20277.76|20351.62|20271.62|10
1739457610000|2025-02-13 14:40:10|20358.66|20278.66|20367.33|20287.33|20367.33|20287.33|20357.7|20277.7|10
1739457620000|2025-02-13 14:40:20|20368.93|20288.93|20372.39|20292.39|20373.69|20293.69|20368.44|20288.44|10
1739457630000|2025-02-13 14:40:30|20372.85|20292.85|20377.4|20297.4|20378.45|20298.45|20372.85|20292.85|10
1739457640000|2025-02-13 14:40:40|20378.55|20298.55|20380.9|20300.9|20381.34|20301.34|20378.55|20298.55|10
1739457650000|2025-02-13 14:40:50|20380.76|20300.76|20383.27|20303.27|20384.32|20304.32|20380.76|20300.76|10
1739457660000|2025-02-13 14:41:00|20385.33|20305.33|20378.5|20298.5|20385.33|20305.33|20378.5|20298.5|10
1739457670000|2025-02-13 14:41:10|20376.59|20296.59|20377.66|20297.66|20377.66|20297.66|20374.59|20294.59|10
1739457680000|2025-02-13 14:41:20|20378.21|20298.21|20377.92|20297.92|20378.21|20298.21|20377.33|20297.33|10
1739457690000|2025-02-13 14:41:30|20381.1|20301.1|20382.5|20302.5|20388.46|20308.46|20381.1|20301.1|10
1739457700000|2025-02-13 14:41:40|20380.9|20300.9|20385.03|20305.03|20385.22|20305.22|20380.54|20300.54|10
1739457710000|2025-02-13 14:41:50|20383.21|20303.21|20383.33|20303.33|20383.61|20303.61|20381.72|20301.72|9
1739457720000|2025-02-13 14:42:00|20383.39|20303.39|20386.9|20306.9|20387.35|20307.35|20383.39|20303.39|10
1739457730000|2025-02-13 14:42:10|20385.73|20305.73|20387.54|20307.54|20388.65|20308.65|20382.88|20302.88|10
1739457740000|2025-02-13 14:42:20|20387.11|20307.11|20397.99|20317.99|20397.99|20317.99|20387.11|20307.11|10
1739457750000|2025-02-13 14:42:30|20399.27|20319.27|20403.42|20323.42|20404.37|20324.37|20399.27|20319.27|10
1739457760000|2025-02-13 14:42:40|20402.76|20322.76|20409.73|20329.73|20409.73|20329.73|20402.76|20322.76|10
1739457770000|2025-02-13 14:42:50|20410.06|20330.06|20423.59|20343.59|20423.59|20343.59|20410.06|20330.06|10
1739457780000|2025-02-13 14:43:00|20428.95|20348.95|20432.47|20352.47|20432.47|20352.47|20428.95|20348.95|10
1739457790000|2025-02-13 14:43:10|20434.68|20354.68|20437.71|20357.71|20437.71|20357.71|20434.68|20354.68|10
1739457800000|2025-02-13 14:43:20|20441.01|20361.01|20453.47|20373.47|20453.71|20373.71|20439.52|20359.52|10
1739457810000|2025-02-13 14:43:30|20452.15|20372.15|20455.58|20375.58|20455.58|20375.58|20452.1|20372.1|10
1739457820000|2025-02-13 14:43:40|20455.92|20375.92|20457.06|20377.06|20457.81|20377.81|20455.92|20375.92|10
1739457830000|2025-02-13 14:43:50|20456.68|20376.68|20461.63|20381.63|20463.78|20383.78|20456.68|20376.68|10
1739457840000|2025-02-13 14:44:00|20461.6|20381.6|20457.99|20377.99|20461.6|20381.6|20457.3|20377.3|10
1739457850000|2025-02-13 14:44:10|20458.2|20378.2|20469.22|20389.22|20469.22|20389.22|20458.2|20378.2|10
1739457860000|2025-02-13 14:44:20|20469.07|20389.07|20476.31|20396.31|20476.31|20396.31|20469.07|20389.07|10
1739457870000|2025-02-13 14:44:30|20480.16|20400.16|20490.6|20410.6|20490.6|20410.6|20480.16|20400.16|10
1739457880000|2025-02-13 14:44:40|20491.55|20411.55|20477.78|20397.78|20491.55|20411.55|20476.86|20396.86|10
1739457890000|2025-02-13 14:44:50|20477.42|20397.42|20478.96|20398.96|20478.96|20398.96|20475.21|20395.21|10
1739457900000|2025-02-13 14:45:00|20479.3|20399.3|20478.89|20398.89|20480.31|20400.31|20478.69|20398.69|10
1739457910000|2025-02-13 14:45:10|20479.88|20399.88|20485.87|20405.87|20486.82|20406.82|20479.88|20399.88|10
1739457920000|2025-02-13 14:45:20|20485.12|20405.12|20486.26|20406.26|20486.26|20406.26|20479.36|20399.36|10
1739457930000|2025-02-13 14:45:30|20487.28|20407.28|20483.81|20403.81|20487.86|20407.86|20483.81|20403.81|10
1739457940000|2025-02-13 14:45:40|20484.01|20404.01|20475.15|20395.15|20484.01|20404.01|20473.8|20393.8|10
1739457950000|2025-02-13 14:45:50|20476.71|20396.71|20474.33|20394.33|20477.23|20397.23|20474.3|20394.3|10
1739457960000|2025-02-13 14:46:00|20475.19|20395.19|20475.95|20395.95|20476.95|20396.95|20474.8|20394.8|9
1739457970000|2025-02-13 14:46:10|20475.8|20395.8|20469.18|20389.18|20476.43|20396.43|20469.18|20389.18|10
1739457980000|2025-02-13 14:46:20|20469.02|20389.02|20481.97|20401.97|20481.97|20401.97|20468.68|20388.68|10
1739457990000|2025-02-13 14:46:30|20486.73|20406.73|20494.42|20414.42|20494.42|20414.42|20486.73|20406.73|10
1739458000000|2025-02-13 14:46:40|20495.05|20415.05|20503.86|20423.86|20503.91|20423.91|20495.05|20415.05|10
1739458010000|2025-02-13 14:46:50|20503.33|20423.33|20503.81|20423.81|20503.81|20423.81|20502.5|20422.5|10
1739458020000|2025-02-13 14:47:00|20505.32|20425.32|20514.36|20434.36|20514.36|20434.36|20505.32|20425.32|10
1739458030000|2025-02-13 14:47:10|20517.17|20437.17|20517.78|20437.78|20518.11|20438.11|20516.36|20436.36|10
1739458040000|2025-02-13 14:47:20|20516.74|20436.74|20504.08|20424.08|20516.82|20436.82|20504.08|20424.08|10
1739458050000|2025-02-13 14:47:30|20502.64|20422.64|20500.39|20420.39|20502.64|20422.64|20498.85|20418.85|10
1739458060000|2025-02-13 14:47:40|20501.55|20421.55|20504.5|20424.5|20505.44|20425.44|20500.43|20420.43|10
1739458070000|2025-02-13 14:47:50|20501.49|20421.49|20503.56|20423.56|20503.56|20423.56|20500.45|20420.45|10
1739458080000|2025-02-13 14:48:00|20503.11|20423.11|20506.09|20426.09|20506.09|20426.09|20500.67|20420.67|10
1739458090000|2025-02-13 14:48:10|20503.89|20423.89|20494.76|20414.76|20506.3|20426.3|20494.76|20414.76|10
1739458100000|2025-02-13 14:48:20|20495.08|20415.08|20494.35|20414.35|20495.08|20415.08|20492.32|20412.32|10
1739458110000|2025-02-13 14:48:30|20495.31|20415.31|20500.41|20420.41|20500.41|20420.41|20495.31|20415.31|9
1739458120000|2025-02-13 14:48:40|20501.01|20421.01|20503.78|20423.78|20503.78|20423.78|20500.13|20420.13|10
1739458130000|2025-02-13 14:48:50|20504.13|20424.13|20508.97|20428.97|20508.97|20428.97|20503.9|20423.9|10
1739458140000|2025-02-13 14:49:00|20507.54|20427.54|20500.24|20420.24|20507.54|20427.54|20500.24|20420.24|10
1739458150000|2025-02-13 14:49:10|20499.6|20419.6|20501.2|20421.2|20503.16|20423.16|20499.25|20419.25|10
1739458160000|2025-02-13 14:49:20|20501.17|20421.17|20503.04|20423.04|20503.04|20423.04|20501.04|20421.04|10
1739458170000|2025-02-13 14:49:30|20503.01|20423.01|20503.56|20423.56|20504.6|20424.6|20502.62|20422.62|10
1739458180000|2025-02-13 14:49:40|20504.37|20424.37|20510.73|20430.73|20510.73|20430.73|20504.37|20424.37|10
1739458190000|2025-02-13 14:49:50|20510.27|20430.27|20503.88|20423.88|20510.27|20430.27|20503.17|20423.17|10
1739458200000|2025-02-13 14:50:00|20504.61|20424.61|20502.27|20422.27|20505.35|20425.35|20502.21|20422.21|10
1739458210000|2025-02-13 14:50:10|20500.94|20420.94|20492.29|20412.29|20500.94|20420.94|20492.29|20412.29|10
1739458220000|2025-02-13 14:50:20|20489.59|20409.59|20480.41|20400.41|20489.59|20409.59|20480.41|20400.41|10
1739458230000|2025-02-13 14:50:30|20479.52|20399.52|20481.58|20401.58|20481.58|20401.58|20479.52|20399.52|10
1739458240000|2025-02-13 14:50:40|20481.74|20401.74|20482.32|20402.32|20482.32|20402.32|20480.68|20400.68|9
1739458250000|2025-02-13 14:50:50|20483.53|20403.53|20481.24|20401.24|20483.79|20403.79|20481.24|20401.24|9
1739458260000|2025-02-13 14:51:00|20481.4|20401.4|20482.93|20402.93|20482.93|20402.93|20479.49|20399.49|10
1739458270000|2025-02-13 14:51:10|20483.35|20403.35|20481.23|20401.23|20483.52|20403.52|20481.23|20401.23|10
1739458280000|2025-02-13 14:51:20|20481.21|20401.21|20477.52|20397.52|20481.21|20401.21|20477.52|20397.52|10
1739458290000|2025-02-13 14:51:30|20477.58|20397.58|20478.08|20398.08|20479.67|20399.67|20477.58|20397.58|10
1739458300000|2025-02-13 14:51:40|20477.81|20397.81|20477.86|20397.86|20477.86|20397.86|20476.69|20396.69|10
1739458310000|2025-02-13 14:51:50|20478.08|20398.08|20480.79|20400.79|20480.79|20400.79|20478.08|20398.08|10
1739458320000|2025-02-13 14:52:00|20480.82|20400.82|20476.8|20396.8|20480.82|20400.82|20475.72|20395.72|10
1739458330000|2025-02-13 14:52:10|20479.66|20399.66|20483.11|20403.11|20483.87|20403.87|20479.66|20399.66|10
1739458340000|2025-02-13 14:52:20|20482.89|20402.89|20486.44|20406.44|20486.5|20406.5|20482.81|20402.81|10
1739458350000|2025-02-13 14:52:30|20486.51|20406.51|20490.11|20410.11|20490.89|20410.89|20486.51|20406.51|10
1739458360000|2025-02-13 14:52:40|20489.28|20409.28|20490.62|20410.62|20490.82|20410.82|20489.05|20409.05|10
1739458370000|2025-02-13 14:52:50|20490.83|20410.83|20489.61|20409.61|20490.83|20410.83|20488.82|20408.82|10
1739458380000|2025-02-13 14:53:00|20489.31|20409.31|20491.28|20411.28|20491.28|20411.28|20489.14|20409.14|10
1739458390000|2025-02-13 14:53:10|20490.99|20410.99|20484.96|20404.96|20490.99|20410.99|20484.75|20404.75|10
1739458400000|2025-02-13 14:53:20|20484.93|20404.93|20489.04|20409.04|20489.85|20409.85|20484.93|20404.93|10
1739458410000|2025-02-13 14:53:30|20488.91|20408.91|20490.27|20410.27|20491.41|20411.41|20488.84|20408.84|10
1739458420000|2025-02-13 14:53:40|20489.64|20409.64|20489.98|20409.98|20490.93|20410.93|20487.06|20407.06|10
1739458430000|2025-02-13 14:53:50|20488.54|20408.54|20485.65|20405.65|20488.54|20408.54|20484.12|20404.12|10
1739458440000|2025-02-13 14:54:00|20484.97|20404.97|20490.21|20410.21|20490.21|20410.21|20484.97|20404.97|10
1739458450000|2025-02-13 14:54:10|20489.43|20409.43|20487.97|20407.97|20489.72|20409.72|20487.97|20407.97|9
1739458460000|2025-02-13 14:54:20|20488.44|20408.44|20488.18|20408.18|20489.4|20409.4|20488.18|20408.18|10
1739458470000|2025-02-13 14:54:30|20487.62|20407.62|20482.45|20402.45|20487.62|20407.62|20482.45|20402.45|10
1739458480000|2025-02-13 14:54:40|20482.34|20402.34|20482.34|20402.34|20483.18|20403.18|20481.81|20401.81|10
1739458490000|2025-02-13 14:54:50|20482.52|20402.52|20484.6|20404.6|20484.95|20404.95|20482.52|20402.52|10
1739458500000|2025-02-13 14:55:00|20485.24|20405.24|20486.92|20406.92|20486.95|20406.95|20484.12|20404.12|10
1739458510000|2025-02-13 14:55:10|20485.71|20405.71|20483.46|20403.46|20485.71|20405.71|20482.02|20402.02|10
1739458520000|2025-02-13 14:55:20|20483.02|20403.02|20486.31|20406.31|20486.31|20406.31|20482.06|20402.06|10
1739458530000|2025-02-13 14:55:30|20486.96|20406.96|20483.22|20403.22|20486.96|20406.96|20483.22|20403.22|10
1739458540000|2025-02-13 14:55:40|20482.55|20402.55|20485.88|20405.88|20485.88|20405.88|20482.45|20402.45|10
1739458550000|2025-02-13 14:55:50|20485.93|20405.93|20488.93|20408.93|20489.33|20409.33|20485.93|20405.93|10
1739458560000|2025-02-13 14:56:00|20488.79|20408.79|20488.18|20408.18|20488.79|20408.79|20485.92|20405.92|10
1739458570000|2025-02-13 14:56:10|20488.96|20408.96|20489.61|20409.61|20489.61|20409.61|20488.2|20408.2|10
1739458580000|2025-02-13 14:56:20|20490.44|20410.44|20495.31|20415.31|20495.31|20415.31|20490.44|20410.44|10
1739458590000|2025-02-13 14:56:30|20495.27|20415.27|20497.27|20417.27|20497.43|20417.43|20495.27|20415.27|10
1739458600000|2025-02-13 14:56:40|20497.53|20417.53|20494.91|20414.91|20497.53|20417.53|20494.91|20414.91|10
1739458610000|2025-02-13 14:56:50|20494.68|20414.68|20495.41|20415.41|20495.41|20415.41|20494.26|20414.26|10
1739458620000|2025-02-13 14:57:00|20494.8|20414.8|20495.37|20415.37|20495.42|20415.42|20493.87|20413.87|10
1739458630000|2025-02-13 14:57:10|20494.52|20414.52|20491.9|20411.9|20494.52|20414.52|20491.55|20411.55|10
1739458640000|2025-02-13 14:57:20|20490.68|20410.68|20488.33|20408.33|20490.81|20410.81|20488.19|20408.19|10
1739458650000|2025-02-13 14:57:30|20488.27|20408.27|20480.59|20400.59|20488.27|20408.27|20479.67|20399.67|10
1739458660000|2025-02-13 14:57:40|20480.44|20400.44|20482.35|20402.35|20482.35|20402.35|20480.19|20400.19|10
1739458670000|2025-02-13 14:57:50|20482.18|20402.18|20483.43|20403.43|20483.97|20403.97|20481.36|20401.36|10
1739458680000|2025-02-13 14:58:00|20483.63|20403.63|20489.3|20409.3|20489.3|20409.3|20483.27|20403.27|10
1739458690000|2025-02-13 14:58:10|20489.83|20409.83|20487.07|20407.07|20491.38|20411.38|20487.07|20407.07|10
1739458700000|2025-02-13 14:58:20|20486.71|20406.71|20480.24|20400.24|20486.71|20406.71|20480.24|20400.24|10
1739458710000|2025-02-13 14:58:30|20479.15|20399.15|20475.67|20395.67|20479.15|20399.15|20473.56|20393.56|10
1739458720000|2025-02-13 14:58:40|20476.71|20396.71|20476.57|20396.57|20477.63|20397.63|20476.57|20396.57|10
1739458730000|2025-02-13 14:58:50|20476.84|20396.84|20482.94|20402.94|20482.94|20402.94|20476.84|20396.84|10
1739458740000|2025-02-13 14:59:00|20483.39|20403.39|20486.95|20406.95|20486.95|20406.95|20483.39|20403.39|10
1739458750000|2025-02-13 14:59:10|20488.29|20408.29|20489.25|20409.25|20489.28|20409.28|20487.28|20407.28|10
1739458760000|2025-02-13 14:59:20|20489.82|20409.82|20491.52|20411.52|20491.52|20411.52|20489.82|20409.82|10
1739458770000|2025-02-13 14:59:30|20490.82|20410.82|20491.04|20411.04|20491.04|20411.04|20489.98|20409.98|10
1739458780000|2025-02-13 14:59:40|20491.06|20411.06|20494.06|20414.06|20494.06|20414.06|20491.06|20411.06|10
1739458790000|2025-02-13 14:59:50|20494.29|20414.29|20491.09|20411.09|20494.29|20414.29|20491.09|20411.09|10
1739458800000|2025-02-13 15:00:00|20491.34|20411.34|20473.79|20393.79|20491.34|20411.34|20473.79|20393.79|10
1739458810000|2025-02-13 15:00:10|20472.3|20392.3|20462.55|20382.55|20473.48|20393.48|20461.82|20381.82|10
1739458820000|2025-02-13 15:00:20|20462.38|20382.38|20451.3|20371.3|20462.38|20382.38|20451.3|20371.3|10
1739458830000|2025-02-13 15:00:30|20451.88|20371.88|20451.74|20371.74|20452.26|20372.26|20447.75|20367.75|10
1739458840000|2025-02-13 15:00:40|20447.7|20367.7|20454.99|20374.99|20454.99|20374.99|20447.7|20367.7|10
1739458850000|2025-02-13 15:00:50|20457.18|20377.18|20460.97|20380.97|20460.97|20380.97|20457.18|20377.18|10
1739458860000|2025-02-13 15:01:00|20461.11|20381.11|20465.69|20385.69|20465.69|20385.69|20459.5|20379.5|10
1739458870000|2025-02-13 15:01:10|20466.04|20386.04|20476.56|20396.56|20476.56|20396.56|20466.04|20386.04|10
1739458880000|2025-02-13 15:01:20|20476.87|20396.87|20471.56|20391.56|20476.87|20396.87|20470.89|20390.89|10
1739458890000|2025-02-13 15:01:30|20471.61|20391.61|20465.08|20385.08|20471.61|20391.61|20465.08|20385.08|10
1739458900000|2025-02-13 15:01:40|20465.06|20385.06|20466.94|20386.94|20466.94|20386.94|20465.06|20385.06|10
1739458910000|2025-02-13 15:01:50|20467.5|20387.5|20472.74|20392.74|20472.74|20392.74|20467.42|20387.42|10
1739458920000|2025-02-13 15:02:00|20473.96|20393.96|20479.85|20399.85|20479.85|20399.85|20473.57|20393.57|10
1739458930000|2025-02-13 15:02:10|20481.14|20401.14|20478.38|20398.38|20483.25|20403.25|20478.38|20398.38|10
1739458940000|2025-02-13 15:02:20|20477.4|20397.4|20482.96|20402.96|20482.96|20402.96|20477.15|20397.15|10
1739458950000|2025-02-13 15:02:30|20483.19|20403.19|20494.8|20414.8|20494.91|20414.91|20483.19|20403.19|10
1739458960000|2025-02-13 15:02:40|20494.19|20414.19|20499.68|20419.68|20501.4|20421.4|20494.19|20414.19|10
1739458970000|2025-02-13 15:02:50|20502.91|20422.91|20516.18|20436.18|20516.18|20436.18|20502.91|20422.91|10
1739458980000|2025-02-13 15:03:00|20515.67|20435.67|20523.02|20443.02|20523.02|20443.02|20514.77|20434.77|10
1739458990000|2025-02-13 15:03:10|20525.65|20445.65|20533.78|20453.78|20534.7|20454.7|20525.65|20445.65|10
1739459000000|2025-02-13 15:03:20|20533.65|20453.65|20530.75|20450.75|20533.65|20453.65|20530.75|20450.75|10
1739459010000|2025-02-13 15:03:30|20530.04|20450.04|20528.43|20448.43|20530.04|20450.04|20528.43|20448.43|10
1739459020000|2025-02-13 15:03:40|20528.75|20448.75|20521.05|20441.05|20528.75|20448.75|20521.05|20441.05|10
1739459030000|2025-02-13 15:03:50|20520.55|20440.55|20521.71|20441.71|20523.58|20443.58|20519.36|20439.36|10
1739459040000|2025-02-13 15:04:00|20520.24|20440.24|20511.35|20431.35|20520.24|20440.24|20511.35|20431.35|10
1739459050000|2025-02-13 15:04:10|20511.42|20431.42|20503.5|20423.5|20511.42|20431.42|20503.5|20423.5|10
1739459060000|2025-02-13 15:04:20|20501.82|20421.82|20491.47|20411.47|20501.82|20421.82|20491.47|20411.47|10
1739459070000|2025-02-13 15:04:30|20491.42|20411.42|20491.31|20411.31|20492.68|20412.68|20490.38|20410.38|10
1739459080000|2025-02-13 15:04:40|20491.36|20411.36|20481.41|20401.41|20491.36|20411.36|20481.17|20401.17|10
1739459090000|2025-02-13 15:04:50|20481.44|20401.44|20481.82|20401.82|20481.82|20401.82|20481.13|20401.13|10
1739459100000|2025-02-13 15:05:00|20482.12|20402.12|20472.49|20392.49|20482.12|20402.12|20472.49|20392.49|10
1739459110000|2025-02-13 15:05:10|20473.02|20393.02|20470.14|20390.14|20473.02|20393.02|20468.25|20388.25|10
1739459120000|2025-02-13 15:05:20|20471.58|20391.58|20475.89|20395.89|20475.89|20395.89|20471.58|20391.58|10
1739459130000|2025-02-13 15:05:30|20471.91|20391.91|20471.43|20391.43|20472.77|20392.77|20470.8|20390.8|10
1739459140000|2025-02-13 15:05:40|20472.07|20392.07|20474.79|20394.79|20474.79|20394.79|20471.86|20391.86|10
1739459150000|2025-02-13 15:05:50|20474.98|20394.98|20477.35|20397.35|20477.35|20397.35|20474.98|20394.98|10
1739459160000|2025-02-13 15:06:00|20477.37|20397.37|20480.44|20400.44|20481.31|20401.31|20475.99|20395.99|10
1739459170000|2025-02-13 15:06:10|20480.51|20400.51|20477.34|20397.34|20480.51|20400.51|20477.34|20397.34|10
1739459180000|2025-02-13 15:06:20|20477.25|20397.25|20470.46|20390.46|20477.25|20397.25|20470.46|20390.46|10
1739459190000|2025-02-13 15:06:30|20470.59|20390.59|20467.34|20387.34|20470.59|20390.59|20466.23|20386.23|10
1739459200000|2025-02-13 15:06:40|20466.18|20386.18|20461.39|20381.39|20466.18|20386.18|20460.57|20380.57|10
1739459210000|2025-02-13 15:06:50|20461.91|20381.91|20451.21|20371.21|20461.91|20381.91|20450.69|20370.69|10
1739459220000|2025-02-13 15:07:00|20450.99|20370.99|20428.1|20348.1|20451.4|20371.4|20428.1|20348.1|9
1739459230000|2025-02-13 15:07:10|20426.06|20346.06|20421.54|20341.54|20426.06|20346.06|20419.48|20339.48|10
1739459240000|2025-02-13 15:07:20|20422.2|20342.2|20425.55|20345.55|20425.55|20345.55|20422.2|20342.2|10
1739459250000|2025-02-13 15:07:30|20426.57|20346.57|20434.98|20354.98|20434.98|20354.98|20426.57|20346.57|10
1739459260000|2025-02-13 15:07:40|20435.19|20355.19|20431.77|20351.77|20435.24|20355.24|20431.77|20351.77|10
1739459270000|2025-02-13 15:07:50|20431.76|20351.76|20435.69|20355.69|20435.69|20355.69|20431.76|20351.76|9
1739459280000|2025-02-13 15:08:00|20435.76|20355.76|20442.66|20362.66|20442.66|20362.66|20435.76|20355.76|9
1739459290000|2025-02-13 15:08:10|20444.31|20364.31|20446.71|20366.71|20446.95|20366.95|20444.24|20364.24|10
1739459300000|2025-02-13 15:08:20|20446.75|20366.75|20444.07|20364.07|20446.75|20366.75|20442.44|20362.44|10
1739459310000|2025-02-13 15:08:30|20445.75|20365.75|20447.24|20367.24|20447.28|20367.28|20445.75|20365.75|10
1739459320000|2025-02-13 15:08:40|20445.88|20365.88|20446.11|20366.11|20446.11|20366.11|20442.78|20362.78|10
1739459330000|2025-02-13 15:08:50|20446.47|20366.47|20450.33|20370.33|20450.33|20370.33|20446.47|20366.47|10
1739459340000|2025-02-13 15:09:00|20451.08|20371.08|20451.77|20371.77|20452.14|20372.14|20448.7|20368.7|10
1739459350000|2025-02-13 15:09:10|20450.65|20370.65|20452.57|20372.57|20452.68|20372.68|20448.69|20368.69|10
1739459360000|2025-02-13 15:09:20|20452.56|20372.56|20455.62|20375.62|20455.82|20375.82|20452.56|20372.56|10
1739459370000|2025-02-13 15:09:30|20455.98|20375.98|20462.05|20382.05|20462.05|20382.05|20455.84|20375.84|10
1739459380000|2025-02-13 15:09:40|20461.74|20381.74|20464.99|20384.99|20464.99|20384.99|20461.74|20381.74|10
1739459390000|2025-02-13 15:09:50|20465.16|20385.16|20470.83|20390.83|20470.83|20390.83|20465.16|20385.16|10
1739459400000|2025-02-13 15:10:00|20470.57|20390.57|20470.99|20390.99|20472.32|20392.32|20470.35|20390.35|10
1739459410000|2025-02-13 15:10:10|20470.63|20390.63|20463.46|20383.46|20470.63|20390.63|20463.46|20383.46|10
1739459420000|2025-02-13 15:10:20|20463.19|20383.19|20462.26|20382.26|20463.19|20383.19|20461.32|20381.32|10
1739459430000|2025-02-13 15:10:30|20461.61|20381.61|20465.94|20385.94|20466.56|20386.56|20461.04|20381.04|10
1739459440000|2025-02-13 15:10:40|20465.7|20385.7|20465.23|20385.23|20465.7|20385.7|20463.69|20383.69|10
1739459450000|2025-02-13 15:10:50|20466.03|20386.03|20465.51|20385.51|20466.56|20386.56|20465.51|20385.51|10
1739459460000|2025-02-13 15:11:00|20465.31|20385.31|20463.19|20383.19|20467.19|20387.19|20463.19|20383.19|10
1739459470000|2025-02-13 15:11:10|20462.6|20382.6|20459.45|20379.45|20462.6|20382.6|20459.45|20379.45|10
1739459480000|2025-02-13 15:11:20|20459.27|20379.27|20461.5|20381.5|20461.5|20381.5|20459.14|20379.14|10
1739459490000|2025-02-13 15:11:30|20460.68|20380.68|20461.89|20381.89|20462.58|20382.58|20460.2|20380.2|10
1739459500000|2025-02-13 15:11:40|20461.84|20381.84|20462.92|20382.92|20462.92|20382.92|20460.88|20380.88|10
1739459510000|2025-02-13 15:11:50|20462.73|20382.73|20463.12|20383.12|20463.12|20383.12|20461.82|20381.82|10
1739459520000|2025-02-13 15:12:00|20464.3|20384.3|20469.43|20389.43|20469.43|20389.43|20461.71|20381.71|10
1739459530000|2025-02-13 15:12:10|20468.87|20388.87|20470.04|20390.04|20470.04|20390.04|20467.53|20387.53|10
1739459540000|2025-02-13 15:12:20|20471.59|20391.59|20471.95|20391.95|20471.95|20391.95|20468|20388|10
1739459550000|2025-02-13 15:12:30|20471.02|20391.02|20463.79|20383.79|20471.02|20391.02|20463.79|20383.79|10
1739459560000|2025-02-13 15:12:40|20462.83|20382.83|20464.63|20384.63|20464.63|20384.63|20461.71|20381.71|10
1739459570000|2025-02-13 15:12:50|20464.84|20384.84|20466.9|20386.9|20467.93|20387.93|20464.84|20384.84|9
1739459580000|2025-02-13 15:13:00|20466.18|20386.18|20463.84|20383.84|20466.24|20386.24|20463.75|20383.75|10
1739459590000|2025-02-13 15:13:10|20463.93|20383.93|20467.17|20387.17|20467.17|20387.17|20463.93|20383.93|10
1739459600000|2025-02-13 15:13:20|20466.94|20386.94|20466.78|20386.78|20467.21|20387.21|20466.16|20386.16|10
1739459610000|2025-02-13 15:13:30|20466.81|20386.81|20470.97|20390.97|20470.97|20390.97|20466.5|20386.5|10
1739459620000|2025-02-13 15:13:40|20471.87|20391.87|20478.65|20398.65|20478.65|20398.65|20471.64|20391.64|10
1739459630000|2025-02-13 15:13:50|20478.5|20398.5|20491.29|20411.29|20491.29|20411.29|20477.84|20397.84|10
1739459640000|2025-02-13 15:14:00|20493.56|20413.56|20505.23|20425.23|20505.23|20425.23|20493.56|20413.56|10
1739459650000|2025-02-13 15:14:10|20505.17|20425.17|20505.08|20425.08|20505.22|20425.22|20503.96|20423.96|10
1739459660000|2025-02-13 15:14:20|20505.65|20425.65|20514.11|20434.11|20514.11|20434.11|20505.65|20425.65|10
1739459670000|2025-02-13 15:14:30|20514.22|20434.22|20516.77|20436.77|20517.28|20437.28|20513.88|20433.88|10
1739459680000|2025-02-13 15:14:40|20516.53|20436.53|20516.03|20436.03|20516.53|20436.53|20515.42|20435.42|10
1739459690000|2025-02-13 15:14:50|20515.89|20435.89|20516.02|20436.02|20516.14|20436.14|20514.34|20434.34|10
1739459700000|2025-02-13 15:15:00|20516.5|20436.5|20522.52|20442.52|20522.52|20442.52|20516.5|20436.5|10
1739459710000|2025-02-13 15:15:10|20522.94|20442.94|20531.85|20451.85|20531.85|20451.85|20522.94|20442.94|10
1739459720000|2025-02-13 15:15:20|20532.6|20452.6|20539.67|20459.67|20539.67|20459.67|20532.6|20452.6|10
1739459730000|2025-02-13 15:15:30|20539.48|20459.48|20539.14|20459.14|20540.36|20460.36|20539.14|20459.14|10
1739459740000|2025-02-13 15:15:40|20538.87|20458.87|20540.01|20460.01|20541.55|20461.55|20538.62|20458.62|10
1739459750000|2025-02-13 15:15:50|20539.32|20459.32|20553.42|20473.42|20553.42|20473.42|20539.32|20459.32|10
1739459760000|2025-02-13 15:16:00|20553.58|20473.58|20560.64|20480.64|20560.64|20480.64|20553.58|20473.58|10
1739459770000|2025-02-13 15:16:10|20562.29|20482.29|20572.87|20492.87|20575.11|20495.11|20562.29|20482.29|10
1739459780000|2025-02-13 15:16:20|20572.59|20492.59|20573.76|20493.76|20573.76|20493.76|20571.27|20491.27|10
1739459790000|2025-02-13 15:16:30|20575.17|20495.17|20591.77|20511.77|20593.03|20513.03|20575.17|20495.17|10
1739459800000|2025-02-13 15:16:40|20592.03|20512.03|20588.49|20508.49|20592.03|20512.03|20585.27|20505.27|10
1739459810000|2025-02-13 15:16:50|20588.48|20508.48|20590.8|20510.8|20590.8|20510.8|20588.43|20508.43|10
1739459820000|2025-02-13 15:17:00|20589.81|20509.81|20590.01|20510.01|20591.31|20511.31|20585.97|20505.97|10
1739459830000|2025-02-13 15:17:10|20589.8|20509.8|20587.87|20507.87|20592.16|20512.16|20587.87|20507.87|10
1739459840000|2025-02-13 15:17:20|20587.98|20507.98|20597.76|20517.76|20597.76|20517.76|20587.37|20507.37|10
1739459850000|2025-02-13 15:17:30|20596.82|20516.82|20596.51|20516.51|20597.2|20517.2|20594.15|20514.15|10
1739459860000|2025-02-13 15:17:40|20597.26|20517.26|20605.16|20525.16|20605.16|20525.16|20597.26|20517.26|10
1739459870000|2025-02-13 15:17:50|20606.85|20526.85|20614.55|20534.55|20614.55|20534.55|20606.85|20526.85|10
1739459880000|2025-02-13 15:18:00|20614.3|20534.3|20613.64|20533.64|20614.55|20534.55|20612.32|20532.32|10
1739459890000|2025-02-13 15:18:10|20613.63|20533.63|20614.94|20534.94|20614.99|20534.99|20610.56|20530.56|10
1739459900000|2025-02-13 15:18:20|20616.49|20536.49|20620.94|20540.94|20620.94|20540.94|20616.49|20536.49|10
1739459910000|2025-02-13 15:18:30|20620.35|20540.35|20620.69|20540.69|20620.83|20540.83|20616.17|20536.17|10
1739459920000|2025-02-13 15:18:40|20620.31|20540.31|20618.66|20538.66|20620.67|20540.67|20617.08|20537.08|10
1739459930000|2025-02-13 15:18:50|20618.4|20538.4|20618.32|20538.32|20618.45|20538.45|20616.93|20536.93|10
1739459940000|2025-02-13 15:19:00|20619.79|20539.79|20619.09|20539.09|20620.81|20540.81|20618.48|20538.48|10
1739459950000|2025-02-13 15:19:10|20619.7|20539.7|20620.88|20540.88|20621.89|20541.89|20619.7|20539.7|10
1739459960000|2025-02-13 15:19:20|20619.83|20539.83|20620.36|20540.36|20620.54|20540.54|20619.43|20539.43|10
1739459970000|2025-02-13 15:19:30|20620.29|20540.29|20622.45|20542.45|20622.45|20542.45|20619.81|20539.81|10
1739459980000|2025-02-13 15:19:40|20622.23|20542.23|20621.28|20541.28|20622.51|20542.51|20620.9|20540.9|10
1739459990000|2025-02-13 15:19:50|20620.14|20540.14|20617.79|20537.79|20620.14|20540.14|20616.99|20536.99|9
1739460000000|2025-02-13 15:20:00|20617.47|20537.47|20620.28|20540.28|20620.28|20540.28|20615.47|20535.47|10
1739460010000|2025-02-13 15:20:10|20620.54|20540.54|20626.61|20546.61|20626.61|20546.61|20620.18|20540.18|10
1739460020000|2025-02-13 15:20:20|20626.85|20546.85|20624.15|20544.15|20627.61|20547.61|20624.15|20544.15|9
1739460030000|2025-02-13 15:20:30|20623.39|20543.39|20624.77|20544.77|20624.77|20544.77|20621.59|20541.59|10
1739460040000|2025-02-13 15:20:40|20625.28|20545.28|20625.56|20545.56|20625.69|20545.69|20624.12|20544.12|10
1739460050000|2025-02-13 15:20:50|20625.42|20545.42|20625.8|20545.8|20625.8|20545.8|20624.22|20544.22|10
1739460060000|2025-02-13 15:21:00|20625.5|20545.5|20619.85|20539.85|20626.02|20546.02|20619.78|20539.78|10
1739460070000|2025-02-13 15:21:10|20620.07|20540.07|20621.72|20541.72|20621.72|20541.72|20619.86|20539.86|10
1739460080000|2025-02-13 15:21:20|20623.94|20543.94|20636.07|20556.07|20638.77|20558.77|20623.94|20543.94|10
1739460090000|2025-02-13 15:21:30|20636.33|20556.33|20649.14|20569.14|20649.14|20569.14|20636.33|20556.33|10
1739460100000|2025-02-13 15:21:40|20648.22|20568.22|20646.54|20566.54|20648.22|20568.22|20646.03|20566.03|10
1739460110000|2025-02-13 15:21:50|20646.92|20566.92|20651.79|20571.79|20651.79|20571.79|20646.92|20566.92|10
1739460120000|2025-02-13 15:22:00|20652.31|20572.31|20658.93|20578.93|20658.93|20578.93|20652.31|20572.31|10
1739460130000|2025-02-13 15:22:10|20659.15|20579.15|20666.94|20586.94|20666.94|20586.94|20659.15|20579.15|10
1739460140000|2025-02-13 15:22:20|20668.26|20588.26|20692.65|20612.65|20693.17|20613.17|20668.26|20588.26|10
1739460150000|2025-02-13 15:22:30|20692.76|20612.76|20694.26|20614.26|20695.33|20615.33|20692.76|20612.76|10
1739460160000|2025-02-13 15:22:40|20694.64|20614.64|20695.48|20615.48|20695.48|20615.48|20692.83|20612.83|10
1739460170000|2025-02-13 15:22:50|20696.43|20616.43|20696.83|20616.83|20697.7|20617.7|20696.43|20616.43|10
1739460180000|2025-02-13 15:23:00|20696.47|20616.47|20689.2|20609.2|20696.47|20616.47|20688.98|20608.98|10
1739460190000|2025-02-13 15:23:10|20686.5|20606.5|20683.37|20603.37|20686.5|20606.5|20682.35|20602.35|10
1739460200000|2025-02-13 15:23:20|20684.06|20604.06|20685.58|20605.58|20685.61|20605.61|20684.06|20604.06|10
1739460210000|2025-02-13 15:23:30|20685.69|20605.69|20687.4|20607.4|20687.4|20607.4|20685.46|20605.46|10
1739460220000|2025-02-13 15:23:40|20687.06|20607.06|20683.12|20603.12|20687.23|20607.23|20683.12|20603.12|10
1739460230000|2025-02-13 15:23:50|20683.32|20603.32|20675.8|20595.8|20683.4|20603.4|20675.8|20595.8|10
1739460240000|2025-02-13 15:24:00|20675.96|20595.96|20674.95|20594.95|20676.08|20596.08|20673.84|20593.84|10
1739460250000|2025-02-13 15:24:10|20675.74|20595.74|20672.06|20592.06|20675.74|20595.74|20670.46|20590.46|10
1739460260000|2025-02-13 15:24:20|20671.35|20591.35|20669.28|20589.28|20671.35|20591.35|20667.42|20587.42|10
1739460270000|2025-02-13 15:24:30|20670.11|20590.11|20674.78|20594.78|20674.78|20594.78|20670.11|20590.11|9
1739460280000|2025-02-13 15:24:40|20674.91|20594.91|20670.31|20590.31|20674.91|20594.91|20670.31|20590.31|10
1739460290000|2025-02-13 15:24:50|20669.55|20589.55|20665.85|20585.85|20669.55|20589.55|20664.35|20584.35|10
1739460300000|2025-02-13 15:25:00|20666.06|20586.06|20652.83|20572.83|20666.06|20586.06|20652.83|20572.83|10
1739460310000|2025-02-13 15:25:10|20651.13|20571.13|20635.74|20555.74|20651.13|20571.13|20634.35|20554.35|10
1739460320000|2025-02-13 15:25:20|20631.36|20551.36|20629.31|20549.31|20631.36|20551.36|20628.23|20548.23|10
1739460330000|2025-02-13 15:25:30|20629.06|20549.06|20628.6|20548.6|20629.96|20549.96|20628.6|20548.6|10
1739460340000|2025-02-13 15:25:40|20627.82|20547.82|20625.8|20545.8|20627.82|20547.82|20624.07|20544.07|10
1739460350000|2025-02-13 15:25:50|20626.2|20546.2|20631.58|20551.58|20631.66|20551.66|20626.2|20546.2|10
1739460360000|2025-02-13 15:26:00|20631.49|20551.49|20627.36|20547.36|20631.49|20551.49|20627.36|20547.36|10
1739460370000|2025-02-13 15:26:10|20626.62|20546.62|20618.95|20538.95|20626.62|20546.62|20618.95|20538.95|10
1739460380000|2025-02-13 15:26:20|20616.69|20536.69|20608.35|20528.35|20616.69|20536.69|20608.35|20528.35|10
1739460390000|2025-02-13 15:26:30|20607.7|20527.7|20609.25|20529.25|20609.25|20529.25|20606.29|20526.29|10
1739460400000|2025-02-13 15:26:40|20610.02|20530.02|20613.61|20533.61|20613.61|20533.61|20610.02|20530.02|10
1739460410000|2025-02-13 15:26:50|20613.9|20533.9|20614.46|20534.46|20615.37|20535.37|20613.9|20533.9|10
1739460420000|2025-02-13 15:27:00|20613.59|20533.59|20608.58|20528.58|20613.59|20533.59|20606.56|20526.56|10
1739460430000|2025-02-13 15:27:10|20608.98|20528.98|20605.38|20525.38|20609.29|20529.29|20605.38|20525.38|9
1739460440000|2025-02-13 15:27:20|20605.37|20525.37|20598.48|20518.48|20605.37|20525.37|20598.48|20518.48|10
1739460450000|2025-02-13 15:27:30|20597.34|20517.34|20586.32|20506.32|20597.34|20517.34|20585.72|20505.72|10
1739460460000|2025-02-13 15:27:40|20583.06|20503.06|20576.42|20496.42|20583.06|20503.06|20576.21|20496.21|10
1739460470000|2025-02-13 15:27:50|20576.66|20496.66|20584.23|20504.23|20584.23|20504.23|20576.66|20496.66|10
1739460480000|2025-02-13 15:28:00|20585.89|20505.89|20579.81|20499.81|20589.33|20509.33|20579.81|20499.81|10
1739460490000|2025-02-13 15:28:10|20577.55|20497.55|20578.18|20498.18|20578.6|20498.6|20574.91|20494.91|10
1739460500000|2025-02-13 15:28:20|20578.45|20498.45|20583.24|20503.24|20583.24|20503.24|20578.45|20498.45|10
1739460510000|2025-02-13 15:28:30|20584.57|20504.57|20580.26|20500.26|20584.98|20504.98|20580.26|20500.26|10
1739460520000|2025-02-13 15:28:40|20580.5|20500.5|20580.42|20500.42|20581.3|20501.3|20579.69|20499.69|10
1739460530000|2025-02-13 15:28:50|20578.97|20498.97|20577.02|20497.02|20579.59|20499.59|20577.02|20497.02|10
1739460540000|2025-02-13 15:29:00|20576.11|20496.11|20567.92|20487.92|20576.11|20496.11|20567.92|20487.92|10
1739460550000|2025-02-13 15:29:10|20573.72|20493.72|20570.61|20490.61|20575.62|20495.62|20570.61|20490.61|10
1739460560000|2025-02-13 15:29:20|20568.84|20488.84|20564.95|20484.95|20568.84|20488.84|20564.95|20484.95|10
1739460570000|2025-02-13 15:29:30|20563.46|20483.46|20562.87|20482.87|20564.36|20484.36|20561.94|20481.94|10
1739460580000|2025-02-13 15:29:40|20564.82|20484.82|20565.61|20485.61|20566.58|20486.58|20564.82|20484.82|10
1739460590000|2025-02-13 15:29:50|20565.44|20485.44|20564.78|20484.78|20565.44|20485.44|20563.09|20483.09|10
1739460600000|2025-02-13 15:30:00|20565.07|20485.07|20562.86|20482.86|20565.28|20485.28|20562.31|20482.31|10
1739460610000|2025-02-13 15:30:10|20564.43|20484.43|20557.38|20477.38|20564.68|20484.68|20556.67|20476.67|10
1739460620000|2025-02-13 15:30:20|20557.43|20477.43|20545.35|20465.35|20557.43|20477.43|20545.35|20465.35|10
1739460630000|2025-02-13 15:30:30|20544.43|20464.43|20542.01|20462.01|20545.06|20465.06|20541.91|20461.91|10
1739460640000|2025-02-13 15:30:40|20541.93|20461.93|20526.69|20446.69|20541.93|20461.93|20526.69|20446.69|10
1739460650000|2025-02-13 15:30:50|20525.86|20445.86|20517.72|20437.72|20525.86|20445.86|20517.47|20437.47|10
1739460660000|2025-02-13 15:31:00|20517.5|20437.5|20519.44|20439.44|20520.52|20440.52|20517.5|20437.5|9
1739460670000|2025-02-13 15:31:10|20521.18|20441.18|20525.52|20445.52|20526.16|20446.16|20519.96|20439.96|10
1739460680000|2025-02-13 15:31:20|20527.95|20447.95|20530.26|20450.26|20531.96|20451.96|20527.95|20447.95|10
1739460690000|2025-02-13 15:31:30|20530.55|20450.55|20538|20458|20538.58|20458.58|20530.22|20450.22|10
1739460700000|2025-02-13 15:31:40|20537.24|20457.24|20538.17|20458.17|20539.01|20459.01|20536.69|20456.69|10
1739460710000|2025-02-13 15:31:50|20536.63|20456.63|20542.04|20462.04|20542.71|20462.71|20535.84|20455.84|10
1739460720000|2025-02-13 15:32:00|20541.94|20461.94|20543.54|20463.54|20543.54|20463.54|20541.76|20461.76|10
1739460730000|2025-02-13 15:32:10|20542.75|20462.75|20550.43|20470.43|20550.43|20470.43|20540.67|20460.67|10
1739460740000|2025-02-13 15:32:20|20552.35|20472.35|20555.22|20475.22|20555.22|20475.22|20552.35|20472.35|10
1739460750000|2025-02-13 15:32:30|20555.17|20475.17|20551.93|20471.93|20555.17|20475.17|20551.11|20471.11|10
1739460760000|2025-02-13 15:32:40|20554.93|20474.93|20540.46|20460.46|20555.15|20475.15|20540.46|20460.46|10
1739460770000|2025-02-13 15:32:50|20539.38|20459.38|20540.45|20460.45|20543.77|20463.77|20539|20459|10
1739460780000|2025-02-13 15:33:00|20539.97|20459.97|20536.62|20456.62|20539.97|20459.97|20535.98|20455.98|10
1739460790000|2025-02-13 15:33:10|20536.05|20456.05|20536.32|20456.32|20536.95|20456.95|20534.18|20454.18|10
1739460800000|2025-02-13 15:33:20|20535.53|20455.53|20529.92|20449.92|20535.53|20455.53|20529.92|20449.92|10
1739460810000|2025-02-13 15:33:30|20529.21|20449.21|20525.93|20445.93|20529.47|20449.47|20525.93|20445.93|10
1739460820000|2025-02-13 15:33:40|20525.59|20445.59|20528.52|20448.52|20528.52|20448.52|20525.59|20445.59|10
1739460830000|2025-02-13 15:33:50|20528.79|20448.79|20529.48|20449.48|20529.48|20449.48|20527.98|20447.98|10
1739460840000|2025-02-13 15:34:00|20529.65|20449.65|20532.89|20452.89|20532.89|20452.89|20529.65|20449.65|10
1739460850000|2025-02-13 15:34:10|20534.25|20454.25|20536.7|20456.7|20536.7|20456.7|20534.25|20454.25|10
1739460860000|2025-02-13 15:34:20|20537|20457|20540.9|20460.9|20541.03|20461.03|20537|20457|10
1739460870000|2025-02-13 15:34:30|20542.9|20462.9|20546.86|20466.86|20546.86|20466.86|20542.9|20462.9|10
1739460880000|2025-02-13 15:34:40|20546.75|20466.75|20547.83|20467.83|20548.27|20468.27|20546.3|20466.3|10
1739460890000|2025-02-13 15:34:50|20547.67|20467.67|20550.01|20470.01|20550.45|20470.45|20547.67|20467.67|9
1739460900000|2025-02-13 15:35:00|20549.66|20469.66|20550.38|20470.38|20550.87|20470.87|20548.92|20468.92|10
1739460910000|2025-02-13 15:35:10|20550.41|20470.41|20549.17|20469.17|20551.27|20471.27|20549.17|20469.17|10
1739460920000|2025-02-13 15:35:20|20548.85|20468.85|20548.84|20468.84|20550.09|20470.09|20548.6|20468.6|9
1739460930000|2025-02-13 15:35:30|20548.76|20468.76|20550.44|20470.44|20550.44|20470.44|20548.33|20468.33|10
1739460940000|2025-02-13 15:35:40|20549.85|20469.85|20549|20469|20549.85|20469.85|20547.59|20467.59|10
1739460950000|2025-02-13 15:35:50|20549.31|20469.31|20542.29|20462.29|20549.31|20469.31|20542.29|20462.29|10
1739460960000|2025-02-13 15:36:00|20541.45|20461.45|20543.18|20463.18|20543.18|20463.18|20540.82|20460.82|10
1739460970000|2025-02-13 15:36:10|20545.64|20465.64|20546.89|20466.89|20550.62|20470.62|20545.64|20465.64|10
1739460980000|2025-02-13 15:36:20|20546.7|20466.7|20550.34|20470.34|20550.54|20470.54|20546.66|20466.66|10
1739460990000|2025-02-13 15:36:30|20549.26|20469.26|20546.33|20466.33|20549.26|20469.26|20545.15|20465.15|10
1739461000000|2025-02-13 15:36:40|20546.45|20466.45|20542.57|20462.57|20546.45|20466.45|20542.31|20462.31|10
1739461010000|2025-02-13 15:36:50|20542.44|20462.44|20544.35|20464.35|20544.35|20464.35|20542.12|20462.12|10
1739461020000|2025-02-13 15:37:00|20544.86|20464.86|20543.98|20463.98|20545.85|20465.85|20543.89|20463.89|10
1739461030000|2025-02-13 15:37:10|20544.76|20464.76|20549.46|20469.46|20549.46|20469.46|20544.76|20464.76|10
1739461040000|2025-02-13 15:37:20|20550.01|20470.01|20553.54|20473.54|20553.54|20473.54|20550.01|20470.01|10
1739461050000|2025-02-13 15:37:30|20554.53|20474.53|20565.02|20485.02|20565.44|20485.44|20554.53|20474.53|10
1739461060000|2025-02-13 15:37:40|20566.68|20486.68|20566.52|20486.52|20568.37|20488.37|20566.39|20486.39|10
1739461070000|2025-02-13 15:37:50|20566.31|20486.31|20566.62|20486.62|20567.89|20487.89|20566.31|20486.31|9
1739461080000|2025-02-13 15:38:00|20567.34|20487.34|20573.73|20493.73|20573.73|20493.73|20567.34|20487.34|9
1739461090000|2025-02-13 15:38:10|20573.83|20493.83|20573.93|20493.93|20573.93|20493.93|20571.31|20491.31|10
1739461100000|2025-02-13 15:38:20|20575.22|20495.22|20580.68|20500.68|20580.68|20500.68|20575.22|20495.22|10
1739461110000|2025-02-13 15:38:30|20582.39|20502.39|20589.62|20509.62|20589.69|20509.69|20582.39|20502.39|10
1739461120000|2025-02-13 15:38:40|20589.91|20509.91|20589.37|20509.37|20589.91|20509.91|20589.23|20509.23|10
1739461130000|2025-02-13 15:38:50|20589.24|20509.24|20589.3|20509.3|20590.03|20510.03|20589.24|20509.24|10
1739461140000|2025-02-13 15:39:00|20589.28|20509.28|20589.52|20509.52|20589.52|20509.52|20588.83|20508.83|10
1739461150000|2025-02-13 15:39:10|20589.95|20509.95|20592.79|20512.79|20593.3|20513.3|20589.95|20509.95|10
1739461160000|2025-02-13 15:39:20|20592.89|20512.89|20600.5|20520.5|20600.5|20520.5|20592.51|20512.51|10
1739461170000|2025-02-13 15:39:30|20603.19|20523.19|20614.58|20534.58|20614.58|20534.58|20603.19|20523.19|10
1739461180000|2025-02-13 15:39:40|20615.16|20535.16|20621.24|20541.24|20621.24|20541.24|20615.16|20535.16|10
1739461190000|2025-02-13 15:39:50|20620.76|20540.76|20618.93|20538.93|20620.81|20540.81|20618.64|20538.64|10
1739461200000|2025-02-13 15:40:00|20619.17|20539.17|20619.71|20539.71|20619.71|20539.71|20618.5|20538.5|10
1739461210000|2025-02-13 15:40:10|20620.19|20540.19|20625.48|20545.48|20625.48|20545.48|20620.19|20540.19|10
1739461220000|2025-02-13 15:40:20|20627.11|20547.11|20632.77|20552.77|20632.77|20552.77|20627.11|20547.11|10
1739461230000|2025-02-13 15:40:30|20633.29|20553.29|20639.07|20559.07|20639.07|20559.07|20633.29|20553.29|10
1739461240000|2025-02-13 15:40:40|20638.97|20558.97|20640.1|20560.1|20640.77|20560.77|20638.97|20558.97|10
1739461250000|2025-02-13 15:40:50|20640.03|20560.03|20636.71|20556.71|20640.03|20560.03|20636.71|20556.71|10
1739461260000|2025-02-13 15:41:00|20636.07|20556.07|20637.7|20557.7|20637.7|20557.7|20636.02|20556.02|10
1739461270000|2025-02-13 15:41:10|20637.04|20557.04|20635.71|20555.71|20638.99|20558.99|20635.71|20555.71|10
1739461280000|2025-02-13 15:41:20|20635.42|20555.42|20632.38|20552.38|20635.42|20555.42|20631.81|20551.81|10
1739461290000|2025-02-13 15:41:30|20631.68|20551.68|20631.69|20551.69|20631.87|20551.87|20631.24|20551.24|10
1739461300000|2025-02-13 15:41:40|20632.85|20552.85|20630.91|20550.91|20633.31|20553.31|20630.91|20550.91|10
1739461310000|2025-02-13 15:41:50|20630.93|20550.93|20632.08|20552.08|20632.09|20552.09|20630.93|20550.93|10
1739461320000|2025-02-13 15:42:00|20632.43|20552.43|20631.54|20551.54|20632.47|20552.47|20631.33|20551.33|10
1739461330000|2025-02-13 15:42:10|20631.46|20551.46|20633.76|20553.76|20633.76|20553.76|20630.37|20550.37|10
1739461340000|2025-02-13 15:42:20|20633.79|20553.79|20636.05|20556.05|20636.13|20556.13|20633.79|20553.79|10
1739461350000|2025-02-13 15:42:30|20636.29|20556.29|20647.58|20567.58|20648.64|20568.64|20636.29|20556.29|10
1739461360000|2025-02-13 15:42:40|20647.74|20567.74|20651.11|20571.11|20651.11|20571.11|20647.74|20567.74|10
1739461370000|2025-02-13 15:42:50|20650.09|20570.09|20649.22|20569.22|20650.09|20570.09|20648.59|20568.59|10
1739461380000|2025-02-13 15:43:00|20648.68|20568.68|20652.48|20572.48|20652.48|20572.48|20648.68|20568.68|10
1739461390000|2025-02-13 15:43:10|20654.14|20574.14|20657.34|20577.34|20657.37|20577.37|20654.14|20574.14|10
1739461400000|2025-02-13 15:43:20|20660.82|20580.82|20663.12|20583.12|20663.12|20583.12|20660.82|20580.82|10
1739461410000|2025-02-13 15:43:30|20664.28|20584.28|20667.08|20587.08|20667.08|20587.08|20664.28|20584.28|10
1739461420000|2025-02-13 15:43:40|20668.5|20588.5|20671.3|20591.3|20671.3|20591.3|20667.82|20587.82|10
1739461430000|2025-02-13 15:43:50|20670.98|20590.98|20676.51|20596.51|20676.51|20596.51|20670.68|20590.68|10
1739461440000|2025-02-13 15:44:00|20678.08|20598.08|20676.97|20596.97|20678.08|20598.08|20673.32|20593.32|10
1739461450000|2025-02-13 15:44:10|20677.43|20597.43|20682.87|20602.87|20682.87|20602.87|20677.39|20597.39|10
1739461460000|2025-02-13 15:44:20|20682.51|20602.51|20678.45|20598.45|20682.51|20602.51|20678.18|20598.18|10
1739461470000|2025-02-13 15:44:30|20678.46|20598.46|20680.89|20600.89|20680.89|20600.89|20677.19|20597.19|10
1739461480000|2025-02-13 15:44:40|20681.28|20601.28|20685.13|20605.13|20685.33|20605.33|20681.16|20601.16|10
1739461490000|2025-02-13 15:44:50|20685.59|20605.59|20687.52|20607.52|20687.52|20607.52|20685.17|20605.17|10
1739461500000|2025-02-13 15:45:00|20689.77|20609.77|20685.62|20605.62|20693.31|20613.31|20685.62|20605.62|10
1739461510000|2025-02-13 15:45:10|20685.03|20605.03|20681.65|20601.65|20685.03|20605.03|20681.65|20601.65|10
1739461520000|2025-02-13 15:45:20|20681.98|20601.98|20681.48|20601.48|20683.99|20603.99|20681.2|20601.2|10
1739461530000|2025-02-13 15:45:30|20681.37|20601.37|20686.21|20606.21|20686.21|20606.21|20681.37|20601.37|10
1739461540000|2025-02-13 15:45:40|20686.04|20606.04|20680.76|20600.76|20686.04|20606.04|20679.67|20599.67|10
1739461550000|2025-02-13 15:45:50|20681.79|20601.79|20684.9|20604.9|20686.33|20606.33|20681.79|20601.79|10
1739461560000|2025-02-13 15:46:00|20684.97|20604.97|20692.91|20612.91|20692.91|20612.91|20684.97|20604.97|9
1739461570000|2025-02-13 15:46:10|20693.31|20613.31|20694.95|20614.95|20695.21|20615.21|20693.17|20613.17|10
1739461580000|2025-02-13 15:46:20|20694.41|20614.41|20686.26|20606.26|20694.41|20614.41|20686.26|20606.26|10
1739461590000|2025-02-13 15:46:30|20685.73|20605.73|20679.94|20599.94|20685.73|20605.73|20679.94|20599.94|10
1739461600000|2025-02-13 15:46:40|20678.76|20598.76|20681.7|20601.7|20681.7|20601.7|20677.17|20597.17|10
1739461610000|2025-02-13 15:46:50|20681.56|20601.56|20687.96|20607.96|20688.08|20608.08|20681.56|20601.56|10
1739461620000|2025-02-13 15:47:00|20687.05|20607.05|20688.68|20608.68|20688.68|20608.68|20684.78|20604.78|10
1739461630000|2025-02-13 15:47:10|20688.31|20608.31|20686.52|20606.52|20689.85|20609.85|20686.52|20606.52|10
1739461640000|2025-02-13 15:47:20|20685.4|20605.4|20680.59|20600.59|20685.4|20605.4|20679.58|20599.58|10
1739461650000|2025-02-13 15:47:30|20680.47|20600.47|20679.39|20599.39|20680.47|20600.47|20677.77|20597.77|10
1739461660000|2025-02-13 15:47:40|20679.92|20599.92|20673.91|20593.91|20679.92|20599.92|20673.91|20593.91|9
1739461670000|2025-02-13 15:47:50|20673.64|20593.64|20671.02|20591.02|20674.21|20594.21|20671.02|20591.02|10
1739461680000|2025-02-13 15:48:00|20669.87|20589.87|20666.81|20586.81|20669.87|20589.87|20666.81|20586.81|10
1739461690000|2025-02-13 15:48:10|20665.37|20585.37|20666.55|20586.55|20668.93|20588.93|20663.13|20583.13|10
1739461700000|2025-02-13 15:48:20|20664.37|20584.37|20668.16|20588.16|20668.16|20588.16|20664.1|20584.1|10
1739461710000|2025-02-13 15:48:30|20668.31|20588.31|20666.59|20586.59|20668.31|20588.31|20666.4|20586.4|10
1739461720000|2025-02-13 15:48:40|20665.57|20585.57|20662.89|20582.89|20665.57|20585.57|20662.55|20582.55|10
1739461730000|2025-02-13 15:48:50|20663.97|20583.97|20665.97|20585.97|20665.97|20585.97|20662.3|20582.3|10
1739461740000|2025-02-13 15:49:00|20666.48|20586.48|20662.36|20582.36|20668.43|20588.43|20662.36|20582.36|10
1739461750000|2025-02-13 15:49:10|20662.14|20582.14|20662.99|20582.99|20662.99|20582.99|20661.33|20581.33|10
1739461760000|2025-02-13 15:49:20|20663.7|20583.7|20670.07|20590.07|20670.07|20590.07|20663.29|20583.29|9
1739461770000|2025-02-13 15:49:30|20670.15|20590.15|20678.01|20598.01|20678.01|20598.01|20670.15|20590.15|10
1739461780000|2025-02-13 15:49:40|20678|20598|20678.66|20598.66|20678.99|20598.99|20676.56|20596.56|10
1739461790000|2025-02-13 15:49:50|20679.38|20599.38|20687.12|20607.12|20687.12|20607.12|20678.61|20598.61|10
1739461800000|2025-02-13 15:50:00|20687.99|20607.99|20688.58|20608.58|20688.58|20608.58|20683.96|20603.96|10
1739461810000|2025-02-13 15:50:10|20689.45|20609.45|20689.16|20609.16|20691.57|20611.57|20688.15|20608.15|9
1739461820000|2025-02-13 15:50:20|20689.69|20609.69|20689.77|20609.77|20692.16|20612.16|20689.69|20609.69|10
1739461830000|2025-02-13 15:50:30|20689.74|20609.74|20685.72|20605.72|20689.74|20609.74|20685.72|20605.72|10
1739461840000|2025-02-13 15:50:40|20686.71|20606.71|20681.38|20601.38|20686.71|20606.71|20681.38|20601.38|10
1739461850000|2025-02-13 15:50:50|20681.29|20601.29|20674.83|20594.83|20681.32|20601.32|20674.78|20594.78|10
1739461860000|2025-02-13 15:51:00|20674.78|20594.78|20661.61|20581.61|20674.79|20594.79|20661.61|20581.61|10
1739461870000|2025-02-13 15:51:10|20661.25|20581.25|20649.98|20569.98|20661.25|20581.25|20648.32|20568.32|10
1739461880000|2025-02-13 15:51:20|20649.69|20569.69|20641.46|20561.46|20649.79|20569.79|20641.46|20561.46|10
1739461890000|2025-02-13 15:51:30|20640.31|20560.31|20638.86|20558.86|20640.31|20560.31|20638.47|20558.47|10
1739461900000|2025-02-13 15:51:40|20637.66|20557.66|20637.2|20557.2|20637.66|20557.66|20634.62|20554.62|10
1739461910000|2025-02-13 15:51:50|20637.73|20557.73|20637.39|20557.39|20637.84|20557.84|20636.47|20556.47|10
1739461920000|2025-02-13 15:52:00|20637.25|20557.25|20629.57|20549.57|20638.01|20558.01|20629.57|20549.57|10
1739461930000|2025-02-13 15:52:10|20629.99|20549.99|20640.37|20560.37|20640.37|20560.37|20629.77|20549.77|10
1739461940000|2025-02-13 15:52:20|20641.84|20561.84|20643.88|20563.88|20644.34|20564.34|20641.84|20561.84|10
1739461950000|2025-02-13 15:52:30|20644.53|20564.53|20642.25|20562.25|20645.74|20565.74|20642.25|20562.25|10
1739461960000|2025-02-13 15:52:40|20642.34|20562.34|20640.59|20560.59|20642.34|20562.34|20639.59|20559.59|10
1739461970000|2025-02-13 15:52:50|20639.06|20559.06|20634.12|20554.12|20639.06|20559.06|20634.12|20554.12|10
1739461980000|2025-02-13 15:53:00|20634.51|20554.51|20628.44|20548.44|20634.51|20554.51|20628.44|20548.44|10
1739461990000|2025-02-13 15:53:10|20628.03|20548.03|20607.45|20527.45|20628.03|20548.03|20607.45|20527.45|10
1739462000000|2025-02-13 15:53:20|20607.17|20527.17|20600.29|20520.29|20608.15|20528.15|20598.84|20518.84|10
1739462010000|2025-02-13 15:53:30|20600.77|20520.77|20606.91|20526.91|20608.03|20528.03|20600.77|20520.77|10
1739462020000|2025-02-13 15:53:40|20606.67|20526.67|20607.36|20527.36|20607.36|20527.36|20606.22|20526.22|10
1739462030000|2025-02-13 15:53:50|20607.4|20527.4|20605.89|20525.89|20609|20529|20605.44|20525.44|10
1739462040000|2025-02-13 15:54:00|20605.31|20525.31|20593.8|20513.8|20605.31|20525.31|20593.6|20513.6|10
1739462050000|2025-02-13 15:54:10|20593.45|20513.45|20597.6|20517.6|20597.6|20517.6|20593.45|20513.45|10
1739462060000|2025-02-13 15:54:20|20598.39|20518.39|20596.46|20516.46|20600.95|20520.95|20596.46|20516.46|10
1739462070000|2025-02-13 15:54:30|20594.22|20514.22|20591.2|20511.2|20594.22|20514.22|20589.04|20509.04|10
1739462080000|2025-02-13 15:54:40|20591.94|20511.94|20593.46|20513.46|20593.46|20513.46|20591.22|20511.22|10
1739462090000|2025-02-13 15:54:50|20593.87|20513.87|20587.64|20507.64|20594.15|20514.15|20587.64|20507.64|10
1739462100000|2025-02-13 15:55:00|20587.38|20507.38|20583.55|20503.55|20587.7|20507.7|20583.55|20503.55|10
1739462110000|2025-02-13 15:55:10|20582.55|20502.55|20565.36|20485.36|20582.55|20502.55|20565.36|20485.36|10
1739462120000|2025-02-13 15:55:20|20565.97|20485.97|20566.25|20486.25|20568.87|20488.87|20565.97|20485.97|10
1739462130000|2025-02-13 15:55:30|20560.92|20480.92|20562.72|20482.72|20564.43|20484.43|20559.58|20479.58|10
1739462140000|2025-02-13 15:55:40|20562.37|20482.37|20564.42|20484.42|20564.42|20484.42|20559.82|20479.82|10
1739462150000|2025-02-13 15:55:50|20565.35|20485.35|20561.67|20481.67|20565.35|20485.35|20561.58|20481.58|10
1739462160000|2025-02-13 15:56:00|20562.87|20482.87|20564.82|20484.82|20565.05|20485.05|20562.33|20482.33|10
1739462170000|2025-02-13 15:56:10|20565.07|20485.07|20565.14|20485.14|20565.14|20485.14|20563.25|20483.25|10
1739462180000|2025-02-13 15:56:20|20565|20485|20567.9|20487.9|20567.9|20487.9|20564.51|20484.51|10
1739462190000|2025-02-13 15:56:30|20567.6|20487.6|20567.73|20487.73|20568.78|20488.78|20566.45|20486.45|10
1739462200000|2025-02-13 15:56:40|20567.64|20487.64|20570.69|20490.69|20570.69|20490.69|20567.64|20487.64|10
1739462210000|2025-02-13 15:56:50|20571.3|20491.3|20568.62|20488.62|20572.97|20492.97|20568.62|20488.62|10
1739462220000|2025-02-13 15:57:00|20568.52|20488.52|20574.9|20494.9|20574.9|20494.9|20568.52|20488.52|10
1739462230000|2025-02-13 15:57:10|20582.62|20502.62|20588.31|20508.31|20588.31|20508.31|20582.62|20502.62|10
1739462240000|2025-02-13 15:57:20|20587.72|20507.72|20590.99|20510.99|20590.99|20510.99|20587.26|20507.26|10
1739462250000|2025-02-13 15:57:30|20591.66|20511.66|20595.39|20515.39|20595.7|20515.7|20591.66|20511.66|10
1739462260000|2025-02-13 15:57:40|20595.85|20515.85|20603.79|20523.79|20606.04|20526.04|20595.85|20515.85|10
1739462270000|2025-02-13 15:57:50|20607.21|20527.21|20608.91|20528.91|20608.91|20528.91|20607.21|20527.21|10
1739462280000|2025-02-13 15:58:00|20608.52|20528.52|20607.08|20527.08|20608.52|20528.52|20606.7|20526.7|10
1739462290000|2025-02-13 15:58:10|20607.03|20527.03|20603.54|20523.54|20607.29|20527.29|20603.54|20523.54|10
1739462300000|2025-02-13 15:58:20|20602.73|20522.73|20607.76|20527.76|20607.76|20527.76|20602.73|20522.73|10
1739462310000|2025-02-13 15:58:30|20606.17|20526.17|20602.46|20522.46|20606.17|20526.17|20602.46|20522.46|10
1739462320000|2025-02-13 15:58:40|20601.96|20521.96|20599.25|20519.25|20602.76|20522.76|20599.25|20519.25|10
1739462330000|2025-02-13 15:58:50|20598.87|20518.87|20599.04|20519.04|20599.7|20519.7|20598.43|20518.43|10
1739462340000|2025-02-13 15:59:00|20598.91|20518.91|20594.12|20514.12|20599.11|20519.11|20594.12|20514.12|10
1739462350000|2025-02-13 15:59:10|20594.29|20514.29|20591.94|20511.94|20594.43|20514.43|20591.67|20511.67|10
1739462360000|2025-02-13 15:59:20|20591.48|20511.48|20591.81|20511.81|20591.81|20511.81|20590.32|20510.32|10
1739462370000|2025-02-13 15:59:30|20592.15|20512.15|20595.92|20515.92|20595.92|20515.92|20592.15|20512.15|10
1739462380000|2025-02-13 15:59:40|20595.84|20515.84|20595.84|20515.84|20599.16|20519.16|20595.32|20515.32|10
1739462390000|2025-02-13 15:59:50|20594.94|20514.94|20592.98|20512.98|20594.94|20514.94|20589.71|20509.71|10
1739462400000|2025-02-13 16:00:00|20590.57|20510.57|20588.92|20508.92|20590.57|20510.57|20587.35|20507.35|10
1739462410000|2025-02-13 16:00:10|20588.67|20508.67|20577.33|20497.33|20588.67|20508.67|20577.32|20497.32|10
1739462420000|2025-02-13 16:00:20|20576.98|20496.98|20574.58|20494.58|20576.98|20496.98|20572.53|20492.53|10
1739462430000|2025-02-13 16:00:30|20575.45|20495.45|20565.86|20485.86|20575.82|20495.82|20565.86|20485.86|10
1739462440000|2025-02-13 16:00:40|20565.14|20485.14|20568.86|20488.86|20569.08|20489.08|20565.14|20485.14|9
1739462450000|2025-02-13 16:00:50|20568.8|20488.8|20563.17|20483.17|20569.38|20489.38|20563.17|20483.17|10
1739462460000|2025-02-13 16:01:00|20563.01|20483.01|20541.87|20461.87|20563.03|20483.03|20541.87|20461.87|10
1739462470000|2025-02-13 16:01:10|20541.17|20461.17|20543.72|20463.72|20543.72|20463.72|20535.33|20455.33|10
1739462480000|2025-02-13 16:01:20|20545.07|20465.07|20535.97|20455.97|20545.28|20465.28|20535.97|20455.97|10
1739462490000|2025-02-13 16:01:30|20536.91|20456.91|20546.46|20466.46|20546.73|20466.73|20536.91|20456.91|10
1739462500000|2025-02-13 16:01:40|20544.3|20464.3|20534.58|20454.58|20544.3|20464.3|20534.21|20454.21|10
1739462510000|2025-02-13 16:01:50|20534.05|20454.05|20532.76|20452.76|20537.75|20457.75|20532.76|20452.76|10
1739462520000|2025-02-13 16:02:00|20532.7|20452.7|20533.76|20453.76|20534.3|20454.3|20532.25|20452.25|10
1739462530000|2025-02-13 16:02:10|20533.81|20453.81|20540.02|20460.02|20541.45|20461.45|20532.41|20452.41|10
1739462540000|2025-02-13 16:02:20|20539.05|20459.05|20543.69|20463.69|20543.69|20463.69|20535.99|20455.99|10
1739462550000|2025-02-13 16:02:30|20544.48|20464.48|20541.91|20461.91|20546.9|20466.9|20541.91|20461.91|9
1739462560000|2025-02-13 16:02:40|20541.58|20461.58|20543.38|20463.38|20543.38|20463.38|20538|20458|10
1739462570000|2025-02-13 16:02:50|20544.35|20464.35|20539.92|20459.92|20544.35|20464.35|20538.69|20458.69|10
1739462580000|2025-02-13 16:03:00|20539.72|20459.72|20538.15|20458.15|20540.82|20460.82|20538.15|20458.15|10
1739462590000|2025-02-13 16:03:10|20539.08|20459.08|20534.14|20454.14|20539.08|20459.08|20534.14|20454.14|10
1739462600000|2025-02-13 16:03:20|20533.22|20453.22|20523.53|20443.53|20533.22|20453.22|20523.5|20443.5|10
1739462610000|2025-02-13 16:03:30|20523.74|20443.74|20522.46|20442.46|20524.34|20444.34|20521.29|20441.29|10
1739462620000|2025-02-13 16:03:40|20521.95|20441.95|20533.53|20453.53|20533.94|20453.94|20521.95|20441.95|10
1739462630000|2025-02-13 16:03:50|20533.35|20453.35|20535.27|20455.27|20537.28|20457.28|20533.1|20453.1|10
1739462640000|2025-02-13 16:04:00|20535.11|20455.11|20529.33|20449.33|20537.24|20457.24|20529.33|20449.33|10
1739462650000|2025-02-13 16:04:10|20527.21|20447.21|20522.51|20442.51|20527.21|20447.21|20522.51|20442.51|10
1739462660000|2025-02-13 16:04:20|20522.22|20442.22|20527.03|20447.03|20527.03|20447.03|20522.22|20442.22|10
1739462670000|2025-02-13 16:04:30|20526.73|20446.73|20529.8|20449.8|20530.26|20450.26|20526.47|20446.47|10
1739462680000|2025-02-13 16:04:40|20529.37|20449.37|20525.88|20445.88|20529.37|20449.37|20525.51|20445.51|10
1739462690000|2025-02-13 16:04:50|20525.89|20445.89|20521.66|20441.66|20525.89|20445.89|20521.15|20441.15|10
1739462700000|2025-02-13 16:05:00|20522.38|20442.38|20527.43|20447.43|20527.43|20447.43|20522.23|20442.23|10
1739462710000|2025-02-13 16:05:10|20528.56|20448.56|20524.46|20444.46|20528.56|20448.56|20524.46|20444.46|10
1739462720000|2025-02-13 16:05:20|20523.5|20443.5|20521.76|20441.76|20523.5|20443.5|20521.76|20441.76|10
1739462730000|2025-02-13 16:05:30|20521.27|20441.27|20516|20436|20521.27|20441.27|20515|20435|10
1739462740000|2025-02-13 16:05:40|20516.3|20436.3|20513.54|20433.54|20518.64|20438.64|20513.54|20433.54|10
1739462750000|2025-02-13 16:05:50|20513.96|20433.96|20518.9|20438.9|20519.26|20439.26|20513.96|20433.96|10
1739462760000|2025-02-13 16:06:00|20519.63|20439.63|20519.27|20439.27|20520.91|20440.91|20518.94|20438.94|10
1739462770000|2025-02-13 16:06:10|20519.11|20439.11|20522.85|20442.85|20522.89|20442.89|20519.11|20439.11|10
1739462780000|2025-02-13 16:06:20|20523.31|20443.31|20531.88|20451.88|20531.88|20451.88|20523.31|20443.31|10
1739462790000|2025-02-13 16:06:30|20532.81|20452.81|20534.45|20454.45|20534.62|20454.62|20531.35|20451.35|10
1739462800000|2025-02-13 16:06:40|20533.77|20453.77|20540.63|20460.63|20540.63|20460.63|20533.77|20453.77|10
1739462810000|2025-02-13 16:06:50|20540.73|20460.73|20543.65|20463.65|20543.65|20463.65|20538.36|20458.36|10
1739462820000|2025-02-13 16:07:00|20543.78|20463.78|20544.37|20464.37|20545.55|20465.55|20543.03|20463.03|10
1739462830000|2025-02-13 16:07:10|20542.63|20462.63|20538.61|20458.61|20542.63|20462.63|20535.71|20455.71|10
1739462840000|2025-02-13 16:07:20|20540.7|20460.7|20541.14|20461.14|20544.08|20464.08|20540.7|20460.7|10
1739462850000|2025-02-13 16:07:30|20540.88|20460.88|20543.25|20463.25|20543.25|20463.25|20540.88|20460.88|8
1739462860000|2025-02-13 16:07:40|20543.38|20463.38|20543.85|20463.85|20543.85|20463.85|20543.22|20463.22|10
1739462870000|2025-02-13 16:07:50|20543.9|20463.9|20548.71|20468.71|20550.65|20470.65|20543.9|20463.9|10
1739462880000|2025-02-13 16:08:00|20547.91|20467.91|20547.28|20467.28|20547.91|20467.91|20545.22|20465.22|10
1739462890000|2025-02-13 16:08:10|20546.38|20466.38|20539.12|20459.12|20546.38|20466.38|20539.12|20459.12|10
1739462900000|2025-02-13 16:08:20|20538.26|20458.26|20532.95|20452.95|20538.26|20458.26|20532.95|20452.95|10
1739462910000|2025-02-13 16:08:30|20532.8|20452.8|20534.74|20454.74|20534.74|20454.74|20530.88|20450.88|10
1739462920000|2025-02-13 16:08:40|20534.59|20454.59|20533.15|20453.15|20534.7|20454.7|20532.4|20452.4|10
1739462930000|2025-02-13 16:08:50|20533.26|20453.26|20531.48|20451.48|20533.26|20453.26|20531.48|20451.48|10
1739462940000|2025-02-13 16:09:00|20530.83|20450.83|20529.69|20449.69|20533.22|20453.22|20529.69|20449.69|10
1739462950000|2025-02-13 16:09:10|20530.86|20450.86|20527.21|20447.21|20531.17|20451.17|20527.21|20447.21|10
1739462960000|2025-02-13 16:09:20|20525.53|20445.53|20518.64|20438.64|20525.53|20445.53|20518.64|20438.64|10
1739462970000|2025-02-13 16:09:30|20503.6|20423.6|20503.56|20423.56|20503.6|20423.6|20501.82|20421.82|10
1739462980000|2025-02-13 16:09:40|20504.19|20424.19|20504.48|20424.48|20505.81|20425.81|20504.19|20424.19|10
1739462990000|2025-02-13 16:09:50|20504.01|20424.01|20506.65|20426.65|20506.65|20426.65|20501.89|20421.89|10
1739463000000|2025-02-13 16:10:00|20508.1|20428.1|20502.51|20422.51|20509.42|20429.42|20502.51|20422.51|10
1739463010000|2025-02-13 16:10:10|20500.9|20420.9|20497.28|20417.28|20500.9|20420.9|20496.39|20416.39|10
1739463020000|2025-02-13 16:10:20|20497.5|20417.5|20504.59|20424.59|20504.59|20424.59|20497.5|20417.5|10
1739463030000|2025-02-13 16:10:30|20505.85|20425.85|20515.03|20435.03|20515.03|20435.03|20505.85|20425.85|10
1739463040000|2025-02-13 16:10:40|20515.73|20435.73|20516.33|20436.33|20519.43|20439.43|20515.73|20435.73|10
1739463050000|2025-02-13 16:10:50|20516.46|20436.46|20518.36|20438.36|20518.36|20438.36|20516.34|20436.34|10
1739463060000|2025-02-13 16:11:00|20519|20439|20527.23|20447.23|20527.23|20447.23|20518.98|20438.98|10
1739463070000|2025-02-13 16:11:10|20526.28|20446.28|20526.9|20446.9|20528.08|20448.08|20526.01|20446.01|10
1739463080000|2025-02-13 16:11:20|20527.62|20447.62|20538.01|20458.01|20538.01|20458.01|20527.62|20447.62|10
1739463090000|2025-02-13 16:11:30|20539.81|20459.81|20538.7|20458.7|20541.68|20461.68|20537.81|20457.81|10
1739463100000|2025-02-13 16:11:40|20538.47|20458.47|20538.97|20458.97|20538.97|20458.97|20537.98|20457.98|10
1739463110000|2025-02-13 16:11:50|20539.07|20459.07|20541.14|20461.14|20541.82|20461.82|20539.07|20459.07|8
1739463120000|2025-02-13 16:12:00|20542.18|20462.18|20556.03|20476.03|20556.03|20476.03|20542.18|20462.18|10
1739463130000|2025-02-13 16:12:10|20557.55|20477.55|20560.53|20480.53|20560.53|20480.53|20557.55|20477.55|10
1739463140000|2025-02-13 16:12:20|20559.99|20479.99|20561.91|20481.91|20561.91|20481.91|20559.37|20479.37|9
1739463150000|2025-02-13 16:12:30|20562.25|20482.25|20572.17|20492.17|20572.17|20492.17|20559.77|20479.77|10
1739463160000|2025-02-13 16:12:40|20575.1|20495.1|20549.24|20469.24|20576.06|20496.06|20549.24|20469.24|10
1739463170000|2025-02-13 16:12:50|20542.59|20462.59|20555.89|20475.89|20566.32|20486.32|20542.59|20462.59|10
1739463180000|2025-02-13 16:13:00|20553.09|20473.09|20528.81|20448.81|20553.09|20473.09|20528.81|20448.81|9
1739463190000|2025-02-13 16:13:10|20525.98|20445.98|20513.14|20433.14|20525.98|20445.98|20511.84|20431.84|10
1739463200000|2025-02-13 16:13:20|20512.94|20432.94|20520.52|20440.52|20520.63|20440.63|20512.94|20432.94|10
1739463210000|2025-02-13 16:13:30|20521.25|20441.25|20525.54|20445.54|20525.54|20445.54|20520.37|20440.37|10
1739463220000|2025-02-13 16:13:40|20527.35|20447.35|20513.07|20433.07|20527.71|20447.71|20511.74|20431.74|10
1739463230000|2025-02-13 16:13:50|20513.5|20433.5|20491.54|20411.54|20513.5|20433.5|20491.54|20411.54|10
1739463240000|2025-02-13 16:14:00|20490.33|20410.33|20491.11|20411.11|20492.13|20412.13|20488.45|20408.45|10
1739463250000|2025-02-13 16:14:10|20491.51|20411.51|20502.94|20422.94|20503.74|20423.74|20491.51|20411.51|10
1739463260000|2025-02-13 16:14:20|20503.69|20423.69|20515.52|20435.52|20515.52|20435.52|20503.69|20423.69|10
1739463270000|2025-02-13 16:14:30|20514.77|20434.77|20502.54|20422.54|20514.77|20434.77|20502.54|20422.54|10
1739463280000|2025-02-13 16:14:40|20501.66|20421.66|20499.24|20419.24|20501.66|20421.66|20499.1|20419.1|10
1739463290000|2025-02-13 16:14:50|20499.27|20419.27|20500.04|20420.04|20501.55|20421.55|20499.27|20419.27|10
1739463300000|2025-02-13 16:15:00|20499.76|20419.76|20497.6|20417.6|20506.58|20426.58|20497.6|20417.6|10
1739463310000|2025-02-13 16:15:10|20494.27|20414.27|20481.42|20401.42|20494.27|20414.27|20481.42|20401.42|10
1739463320000|2025-02-13 16:15:20|20481.3|20401.3|20475.88|20395.88|20483.37|20403.37|20475.88|20395.88|10
1739463330000|2025-02-13 16:15:30|20475.87|20395.87|20461.38|20381.38|20475.87|20395.87|20461.31|20381.31|10
1739463340000|2025-02-13 16:15:40|20461.35|20381.35|20454.36|20374.36|20461.35|20381.35|20451.89|20371.89|10
1739463350000|2025-02-13 16:15:50|20452.88|20372.88|20460.63|20380.63|20460.63|20380.63|20450.73|20370.73|10
1739463360000|2025-02-13 16:16:00|20458.74|20378.74|20449.01|20369.01|20458.74|20378.74|20449.01|20369.01|10
1739463370000|2025-02-13 16:16:10|20449.82|20369.82|20446.45|20366.45|20450.16|20370.16|20446.45|20366.45|10
1739463380000|2025-02-13 16:16:20|20446.07|20366.07|20436.04|20356.04|20446.44|20366.44|20436.04|20356.04|10
1739463390000|2025-02-13 16:16:30|20429.78|20349.78|20427.82|20347.82|20433.02|20353.02|20427.82|20347.82|10
1739463400000|2025-02-13 16:16:40|20427.51|20347.51|20416.93|20336.93|20427.51|20347.51|20416.93|20336.93|10
1739463410000|2025-02-13 16:16:50|20418.37|20338.37|20413.03|20333.03|20420.43|20340.43|20412.8|20332.8|10
1739463420000|2025-02-13 16:17:00|20412.36|20332.36|20413.9|20333.9|20413.9|20333.9|20404.15|20324.15|10
1739463430000|2025-02-13 16:17:10|20415.89|20335.89|20400.2|20320.2|20415.89|20335.89|20400.2|20320.2|10
1739463440000|2025-02-13 16:17:20|20399.28|20319.28|20404.24|20324.24|20404.24|20324.24|20394.88|20314.88|10
1739463450000|2025-02-13 16:17:30|20407.05|20327.05|20407.32|20327.32|20415.6|20335.6|20406.19|20326.19|10
1739463460000|2025-02-13 16:17:40|20407.03|20327.03|20413.42|20333.42|20413.42|20333.42|20407.03|20327.03|10
1739463470000|2025-02-13 16:17:50|20412.89|20332.89|20421.19|20341.19|20421.19|20341.19|20411.88|20331.88|10
1739463480000|2025-02-13 16:18:00|20420.74|20340.74|20417.33|20337.33|20422.21|20342.21|20417.33|20337.33|10
1739463490000|2025-02-13 16:18:10|20415.93|20335.93|20411.86|20331.86|20415.93|20335.93|20406.25|20326.25|10
1739463500000|2025-02-13 16:18:20|20414.15|20334.15|20431.94|20351.94|20431.94|20351.94|20414.15|20334.15|10
1739463510000|2025-02-13 16:18:30|20434.73|20354.73|20446.75|20366.75|20446.75|20366.75|20434.73|20354.73|10
1739463520000|2025-02-13 16:18:40|20446.98|20366.98|20441.63|20361.63|20446.98|20366.98|20440.56|20360.56|10
1739463530000|2025-02-13 16:18:50|20441.67|20361.67|20443.85|20363.85|20443.85|20363.85|20441.35|20361.35|10
1739463540000|2025-02-13 16:19:00|20443.96|20363.96|20419.67|20339.67|20443.96|20363.96|20418.94|20338.94|10
1739463550000|2025-02-13 16:19:10|20421.16|20341.16|20423.79|20343.79|20429.4|20349.4|20421.16|20341.16|10
1739463560000|2025-02-13 16:19:20|20424.75|20344.75|20423.97|20343.97|20424.75|20344.75|20423.75|20343.75|9
1739463570000|2025-02-13 16:19:30|20423.88|20343.88|20424.97|20344.97|20426.99|20346.99|20423.88|20343.88|9
1739463580000|2025-02-13 16:19:40|20424.92|20344.92|20428.56|20348.56|20428.56|20348.56|20424.92|20344.92|10
1739463590000|2025-02-13 16:19:50|20428.98|20348.98|20429.28|20349.28|20431.18|20351.18|20428.98|20348.98|10
1739463600000|2025-02-13 16:20:00|20428.25|20348.25|20430.11|20350.11|20432.1|20352.1|20428.14|20348.14|10
1739463610000|2025-02-13 16:20:10|20430|20350|20426.99|20346.99|20430|20350|20426.99|20346.99|10
1739463620000|2025-02-13 16:20:20|20428.19|20348.19|20419.41|20339.41|20428.19|20348.19|20419.41|20339.41|10
1739463630000|2025-02-13 16:20:30|20418.48|20338.48|20409.39|20329.39|20418.48|20338.48|20409.39|20329.39|10
1739463640000|2025-02-13 16:20:40|20409.7|20329.7|20412.46|20332.46|20412.46|20332.46|20407.04|20327.04|10
1739463650000|2025-02-13 16:20:50|20413.24|20333.24|20413.73|20333.73|20413.73|20333.73|20413.24|20333.24|2
1739463660000|2025-02-13 16:21:00|20407.78|20327.78|20407.88|20327.88|20414.63|20334.63|20407.78|20327.78|10
1739463670000|2025-02-13 16:21:10|20407.92|20327.92|20422.2|20342.2|20422.2|20342.2|20404.43|20324.43|10
1739463680000|2025-02-13 16:21:20|20425.12|20345.12|20429.76|20349.76|20429.88|20349.88|20425.12|20345.12|10
1739463690000|2025-02-13 16:21:30|20428.84|20348.84|20437.82|20357.82|20437.82|20357.82|20428.84|20348.84|10
1739463700000|2025-02-13 16:21:40|20438.21|20358.21|20434.39|20354.39|20441.11|20361.11|20434.39|20354.39|10
1739463710000|2025-02-13 16:21:50|20433.72|20353.72|20428.43|20348.43|20433.72|20353.72|20427.76|20347.76|10
1739463720000|2025-02-13 16:22:00|20427.69|20347.69|20414.12|20334.12|20427.69|20347.69|20414.12|20334.12|10
1739463730000|2025-02-13 16:22:10|20413.51|20333.51|20405.66|20325.66|20413.51|20333.51|20405.66|20325.66|10
1739463740000|2025-02-13 16:22:20|20403.88|20323.88|20398.41|20318.41|20403.88|20323.88|20398.41|20318.41|10
1739463750000|2025-02-13 16:22:30|20397.26|20317.26|20396.9|20316.9|20402.52|20322.52|20394.79|20314.79|10
1739463760000|2025-02-13 16:22:40|20396.96|20316.96|20397.85|20317.85|20397.85|20317.85|20394.3|20314.3|10
1739463770000|2025-02-13 16:22:50|20398|20318|20399.31|20319.31|20399.51|20319.51|20397.92|20317.92|8
1739463780000|2025-02-13 16:23:00|20399.22|20319.22|20400.25|20320.25|20400.25|20320.25|20398.46|20318.46|10
1739463790000|2025-02-13 16:23:10|20399.13|20319.13|20401.67|20321.67|20403.23|20323.23|20399.13|20319.13|10
1739463800000|2025-02-13 16:23:20|20401.46|20321.46|20397.62|20317.62|20401.46|20321.46|20397.47|20317.47|10
1739463810000|2025-02-13 16:23:30|20397.56|20317.56|20399.85|20319.85|20399.85|20319.85|20397.56|20317.56|10
1739463820000|2025-02-13 16:23:40|20400.11|20320.11|20406.22|20326.22|20409.64|20329.64|20400.11|20320.11|10
1739463830000|2025-02-13 16:23:50|20405.58|20325.58|20409.18|20329.18|20409.18|20329.18|20405.01|20325.01|10
1739463840000|2025-02-13 16:24:00|20409.99|20329.99|20409.9|20329.9|20411.33|20331.33|20409.3|20329.3|10
1739463850000|2025-02-13 16:24:10|20410.18|20330.18|20410.61|20330.61|20412.36|20332.36|20410.18|20330.18|10
1739463860000|2025-02-13 16:24:20|20410.41|20330.41|20407.96|20327.96|20410.41|20330.41|20406.15|20326.15|10
1739463870000|2025-02-13 16:24:30|20408.34|20328.34|20402.84|20322.84|20408.34|20328.34|20402.84|20322.84|10
1739463880000|2025-02-13 16:24:40|20402.65|20322.65|20401.04|20321.04|20403.93|20323.93|20401.04|20321.04|10
1739463890000|2025-02-13 16:24:50|20400.5|20320.5|20404.58|20324.58|20405.98|20325.98|20399.89|20319.89|10
1739463900000|2025-02-13 16:25:00|20403.69|20323.69|20412.92|20332.92|20412.92|20332.92|20403.3|20323.3|10
1739463910000|2025-02-13 16:25:10|20414.11|20334.11|20407.11|20327.11|20414.69|20334.69|20406.99|20326.99|10
1739463920000|2025-02-13 16:25:20|20406.75|20326.75|20400.99|20320.99|20406.75|20326.75|20400.99|20320.99|9
1739463930000|2025-02-13 16:25:30|20400.29|20320.29|20396.45|20316.45|20400.29|20320.29|20396.45|20316.45|10
1739463940000|2025-02-13 16:25:40|20395.99|20315.99|20387.34|20307.34|20396.06|20316.06|20387.34|20307.34|9
1739463950000|2025-02-13 16:25:50|20387.11|20307.11|20376.15|20296.15|20387.43|20307.43|20376.15|20296.15|10
1739463960000|2025-02-13 16:26:00|20374.45|20294.45|20370.98|20290.98|20374.9|20294.9|20370.98|20290.98|10
1739463970000|2025-02-13 16:26:10|20372.14|20292.14|20372.11|20292.11|20377.01|20297.01|20371.5|20291.5|10
1739463980000|2025-02-13 16:26:20|20371.41|20291.41|20367.21|20287.21|20371.67|20291.67|20367.21|20287.21|10
1739463990000|2025-02-13 16:26:30|20366.71|20286.71|20364.55|20284.55|20366.71|20286.71|20363.44|20283.44|10
1739464000000|2025-02-13 16:26:40|20365.01|20285.01|20362.1|20282.1|20365.01|20285.01|20358.48|20278.48|10
1739464010000|2025-02-13 16:26:50|20362.74|20282.74|20361.83|20281.83|20364.63|20284.63|20361.83|20281.83|10
1739464020000|2025-02-13 16:27:00|20360.94|20280.94|20357.79|20277.79|20361.38|20281.38|20353.77|20273.77|10
1739464030000|2025-02-13 16:27:10|20357.77|20277.77|20351.63|20271.63|20357.77|20277.77|20351.52|20271.52|10
1739464040000|2025-02-13 16:27:20|20351.19|20271.19|20349.02|20269.02|20351.19|20271.19|20348.92|20268.92|10
1739464050000|2025-02-13 16:27:30|20348.96|20268.96|20350.17|20270.17|20350.36|20270.36|20348.88|20268.88|10
1739464060000|2025-02-13 16:27:40|20350.11|20270.11|20348.99|20268.99|20350.11|20270.11|20347.09|20267.09|10
1739464070000|2025-02-13 16:27:50|20350.29|20270.29|20360.84|20280.84|20360.84|20280.84|20350.29|20270.29|10
1739464080000|2025-02-13 16:28:00|20361.16|20281.16|20361.1|20281.1|20361.65|20281.65|20360.28|20280.28|10
1739464090000|2025-02-13 16:28:10|20361.19|20281.19|20359.27|20279.27|20361.24|20281.24|20359.27|20279.27|10
1739464100000|2025-02-13 16:28:20|20357.45|20277.45|20349.84|20269.84|20357.45|20277.45|20349.84|20269.84|10
1739464110000|2025-02-13 16:28:30|20349.36|20269.36|20354.32|20274.32|20354.32|20274.32|20348.75|20268.75|10
1739464120000|2025-02-13 16:28:40|20353.01|20273.01|20351.16|20271.16|20353.49|20273.49|20351.16|20271.16|10
1739464130000|2025-02-13 16:28:50|20350.55|20270.55|20350.51|20270.51|20352.42|20272.42|20350.51|20270.51|10
1739464140000|2025-02-13 16:29:00|20350.28|20270.28|20344.24|20264.24|20351.34|20271.34|20344.24|20264.24|10
1739464150000|2025-02-13 16:29:10|20342.38|20262.38|20328.59|20248.59|20342.38|20262.38|20327.4|20247.4|10
1739464160000|2025-02-13 16:29:20|20330.78|20250.78|20330.13|20250.13|20331.47|20251.47|20327.7|20247.7|10
1739464170000|2025-02-13 16:29:30|20329.93|20249.93|20333.28|20253.28|20333.28|20253.28|20326.77|20246.77|10
1739464180000|2025-02-13 16:29:40|20334.65|20254.65|20334.61|20254.61|20335.07|20255.07|20331.72|20251.72|10
1739464190000|2025-02-13 16:29:50|20334.73|20254.73|20332.88|20252.88|20334.73|20254.73|20330.14|20250.14|10
1739464200000|2025-02-13 16:30:00|20331.6|20251.6|20331.35|20251.35|20333.04|20253.04|20328.99|20248.99|10
1739464210000|2025-02-13 16:30:10|20331.44|20251.44|20323.4|20243.4|20331.44|20251.44|20323.04|20243.04|10
1739464220000|2025-02-13 16:30:20|20323.2|20243.2|20319.87|20239.87|20323.2|20243.2|20319.87|20239.87|10
1739464230000|2025-02-13 16:30:30|20318.94|20238.94|20306.9|20226.9|20318.94|20238.94|20306.9|20226.9|10
1739464240000|2025-02-13 16:30:40|20302.27|20222.27|20300|20220|20302.27|20222.27|20298.11|20218.11|10
1739464250000|2025-02-13 16:30:50|20302.05|20222.05|20304.67|20224.67|20305.41|20225.41|20302.05|20222.05|10
1739464260000|2025-02-13 16:31:00|20304.91|20224.91|20311.02|20231.02|20319.87|20239.87|20304.7|20224.7|10
1739464270000|2025-02-13 16:31:10|20307.16|20227.16|20294.84|20214.84|20307.16|20227.16|20293.82|20213.82|10
1739464280000|2025-02-13 16:31:20|20295.83|20215.83|20299.56|20219.56|20299.72|20219.72|20295.83|20215.83|10
1739464290000|2025-02-13 16:31:30|20298.91|20218.91|20302.8|20222.8|20302.8|20222.8|20297.34|20217.34|10
1739464300000|2025-02-13 16:31:40|20303.9|20223.9|20309.29|20229.29|20309.29|20229.29|20303.9|20223.9|10
1739464310000|2025-02-13 16:31:50|20309.14|20229.14|20298.25|20218.25|20309.14|20229.14|20298.25|20218.25|10
1739464320000|2025-02-13 16:32:00|20297.78|20217.78|20300.98|20220.98|20302.19|20222.19|20296.39|20216.39|10
1739464330000|2025-02-13 16:32:10|20300.09|20220.09|20309.37|20229.37|20309.96|20229.96|20300.09|20220.09|10
1739464340000|2025-02-13 16:32:20|20309.77|20229.77|20316.11|20236.11|20316.11|20236.11|20309.77|20229.77|10
1739464350000|2025-02-13 16:32:30|20316.15|20236.15|20323.98|20243.98|20324.37|20244.37|20316.15|20236.15|10
1739464360000|2025-02-13 16:32:40|20324.58|20244.58|20329.34|20249.34|20329.34|20249.34|20324.58|20244.58|10
1739464370000|2025-02-13 16:32:50|20330.66|20250.66|20330.45|20250.45|20333.31|20253.31|20330.45|20250.45|10
1739464380000|2025-02-13 16:33:00|20329.72|20249.72|20328.3|20248.3|20329.72|20249.72|20325.54|20245.54|10
1739464390000|2025-02-13 16:33:10|20328.71|20248.71|20336.09|20256.09|20336.09|20256.09|20328.71|20248.71|10
1739464400000|2025-02-13 16:33:20|20337.09|20257.09|20348.23|20268.23|20348.23|20268.23|20337.09|20257.09|10
1739464410000|2025-02-13 16:33:30|20349.9|20269.9|20348.54|20268.54|20351.52|20271.52|20347.55|20267.55|10
1739464420000|2025-02-13 16:33:40|20349.78|20269.78|20348.75|20268.75|20349.78|20269.78|20348.75|20268.75|10
1739464430000|2025-02-13 16:33:50|20348.78|20268.78|20355.12|20275.12|20355.12|20275.12|20347.76|20267.76|9
1739464440000|2025-02-13 16:34:00|20360.49|20280.49|20370.36|20290.36|20374.55|20294.55|20360.49|20280.49|10
1739464450000|2025-02-13 16:34:10|20372.92|20292.92|20374.51|20294.51|20375.12|20295.12|20372.45|20292.45|10
1739464460000|2025-02-13 16:34:20|20374.33|20294.33|20376.07|20296.07|20376.98|20296.98|20374.33|20294.33|10
1739464470000|2025-02-13 16:34:30|20375.75|20295.75|20374.47|20294.47|20378.08|20298.08|20374.47|20294.47|10
1739464480000|2025-02-13 16:34:40|20374.85|20294.85|20368.81|20288.81|20374.85|20294.85|20368.81|20288.81|9
1739464490000|2025-02-13 16:34:50|20367.7|20287.7|20362.77|20282.77|20367.7|20287.7|20362.77|20282.77|9
1739464500000|2025-02-13 16:35:00|20362.07|20282.07|20362.76|20282.76|20362.76|20282.76|20361.49|20281.49|10
1739464510000|2025-02-13 16:35:10|20363.53|20283.53|20366.43|20286.43|20366.43|20286.43|20363.53|20283.53|10
1739464520000|2025-02-13 16:35:20|20368.87|20288.87|20373.44|20293.44|20375.62|20295.62|20368.74|20288.74|10
1739464530000|2025-02-13 16:35:30|20373.58|20293.58|20381.5|20301.5|20381.5|20301.5|20373.58|20293.58|10
1739464540000|2025-02-13 16:35:40|20382.15|20302.15|20389.96|20309.96|20389.96|20309.96|20381.84|20301.84|10
1739464550000|2025-02-13 16:35:50|20392.78|20312.78|20391.06|20311.06|20397.55|20317.55|20391.06|20311.06|10
1739464560000|2025-02-13 16:36:00|20390.41|20310.41|20387.1|20307.1|20390.86|20310.86|20384.3|20304.3|10
1739464570000|2025-02-13 16:36:10|20387.11|20307.11|20387.71|20307.71|20389.17|20309.17|20387.11|20307.11|10
1739464580000|2025-02-13 16:36:20|20387.35|20307.35|20391.6|20311.6|20396.92|20316.92|20387.35|20307.35|10
1739464590000|2025-02-13 16:36:30|20391.25|20311.25|20387.13|20307.13|20391.25|20311.25|20387.13|20307.13|10
1739464600000|2025-02-13 16:36:40|20387.41|20307.41|20378.33|20298.33|20387.41|20307.41|20378.33|20298.33|9
1739464610000|2025-02-13 16:36:50|20378.35|20298.35|20373.03|20293.03|20378.35|20298.35|20373.03|20293.03|10
1739464620000|2025-02-13 16:37:00|20373.57|20293.57|20366.79|20286.79|20374.29|20294.29|20366.79|20286.79|10
1739464630000|2025-02-13 16:37:10|20365.62|20285.62|20370.43|20290.43|20370.43|20290.43|20365.07|20285.07|10
1739464640000|2025-02-13 16:37:20|20372.21|20292.21|20363.88|20283.88|20372.21|20292.21|20363.28|20283.28|10
1739464650000|2025-02-13 16:37:30|20364.01|20284.01|20358.97|20278.97|20364.01|20284.01|20355.39|20275.39|10
1739464660000|2025-02-13 16:37:40|20359.23|20279.23|20366.63|20286.63|20366.63|20286.63|20358.49|20278.49|10
1739464670000|2025-02-13 16:37:50|20367.67|20287.67|20370.01|20290.01|20370.92|20290.92|20367.67|20287.67|10
1739464680000|2025-02-13 16:38:00|20369.94|20289.94|20364.49|20284.49|20372.19|20292.19|20364.49|20284.49|10
1739464690000|2025-02-13 16:38:10|20364.68|20284.68|20358.1|20278.1|20364.68|20284.68|20357.91|20277.91|10
1739464700000|2025-02-13 16:38:20|20357.86|20277.86|20355.66|20275.66|20357.86|20277.86|20355.66|20275.66|10
1739464710000|2025-02-13 16:38:30|20353.81|20273.81|20349.95|20269.95|20354|20274|20349.95|20269.95|10
1739464720000|2025-02-13 16:38:40|20348.74|20268.74|20340.14|20260.14|20348.74|20268.74|20340.1|20260.1|10
1739464730000|2025-02-13 16:38:50|20340.03|20260.03|20338.3|20258.3|20340.07|20260.07|20338.3|20258.3|10
1739464740000|2025-02-13 16:39:00|20338.05|20258.05|20334.47|20254.47|20338.05|20258.05|20334.47|20254.47|10
1739464750000|2025-02-13 16:39:10|20333.88|20253.88|20331.89|20251.89|20334.67|20254.67|20331.87|20251.87|10
1739464760000|2025-02-13 16:39:20|20332.71|20252.71|20329.58|20249.58|20333.52|20253.52|20329.58|20249.58|10
1739464770000|2025-02-13 16:39:30|20329.08|20249.08|20327.18|20247.18|20329.9|20249.9|20326.71|20246.71|10
1739464780000|2025-02-13 16:39:40|20327.6|20247.6|20316.48|20236.48|20327.6|20247.6|20316.48|20236.48|9
1739464790000|2025-02-13 16:39:50|20315.54|20235.54|20314.15|20234.15|20316.41|20236.41|20314.15|20234.15|10
1739464800000|2025-02-13 16:40:00|20314.42|20234.42|20322.54|20242.54|20322.54|20242.54|20313.64|20233.64|10
1739464810000|2025-02-13 16:40:10|20323.07|20243.07|20325.39|20245.39|20327.71|20247.71|20323.07|20243.07|10
1739464820000|2025-02-13 16:40:20|20325.09|20245.09|20321.4|20241.4|20328.84|20248.84|20321.4|20241.4|10
1739464830000|2025-02-13 16:40:30|20322.12|20242.12|20319.41|20239.41|20322.12|20242.12|20319.41|20239.41|10
1739464840000|2025-02-13 16:40:40|20319.35|20239.35|20319.62|20239.62|20321.12|20241.12|20319.28|20239.28|10
1739464850000|2025-02-13 16:40:50|20319.61|20239.61|20323.51|20243.51|20326.3|20246.3|20319.54|20239.54|10
1739464860000|2025-02-13 16:41:00|20322.59|20242.59|20323|20243|20323.03|20243.03|20321.45|20241.45|10
1739464870000|2025-02-13 16:41:10|20322.89|20242.89|20322.42|20242.42|20323.37|20243.37|20321.46|20241.46|10
1739464880000|2025-02-13 16:41:20|20321.48|20241.48|20319.64|20239.64|20322.73|20242.73|20318.94|20238.94|10
1739464890000|2025-02-13 16:41:30|20321.63|20241.63|20328.78|20248.78|20328.81|20248.81|20321.63|20241.63|10
1739464900000|2025-02-13 16:41:40|20330.68|20250.68|20330.37|20250.37|20331.21|20251.21|20329.83|20249.83|10
1739464910000|2025-02-13 16:41:50|20330.42|20250.42|20326.98|20246.98|20330.42|20250.42|20326.98|20246.98|9
1739464920000|2025-02-13 16:42:00|20327.02|20247.02|20324.87|20244.87|20327.02|20247.02|20324.87|20244.87|9
1739464930000|2025-02-13 16:42:10|20324.85|20244.85|20327.49|20247.49|20329.05|20249.05|20324.85|20244.85|10
1739464940000|2025-02-13 16:42:20|20326.84|20246.84|20326.23|20246.23|20326.84|20246.84|20324.26|20244.26|10
1739464950000|2025-02-13 16:42:30|20326.28|20246.28|20323.63|20243.63|20326.28|20246.28|20320.81|20240.81|10
1739464960000|2025-02-13 16:42:40|20325|20245|20329.21|20249.21|20329.31|20249.31|20325|20245|10
1739464970000|2025-02-13 16:42:50|20329.66|20249.66|20332.88|20252.88|20334.33|20254.33|20329.66|20249.66|10
1739464980000|2025-02-13 16:43:00|20332.04|20252.04|20337.59|20257.59|20337.67|20257.67|20330.57|20250.57|10
1739464990000|2025-02-13 16:43:10|20337.29|20257.29|20331.46|20251.46|20337.29|20257.29|20331.46|20251.46|10
1739465000000|2025-02-13 16:43:20|20330.44|20250.44|20328.76|20248.76|20331.67|20251.67|20328.76|20248.76|10
1739465010000|2025-02-13 16:43:30|20328.5|20248.5|20328.57|20248.57|20329.58|20249.58|20328.5|20248.5|9
1739465020000|2025-02-13 16:43:40|20328.4|20248.4|20326.11|20246.11|20328.49|20248.49|20326.11|20246.11|10
1739465030000|2025-02-13 16:43:50|20326.06|20246.06|20324.49|20244.49|20326.06|20246.06|20323.72|20243.72|10
1739465040000|2025-02-13 16:44:00|20322.48|20242.48|20322.42|20242.42|20322.48|20242.48|20320.97|20240.97|10
1739465050000|2025-02-13 16:44:10|20321.68|20241.68|20321.14|20241.14|20324.35|20244.35|20321.14|20241.14|10
1739465060000|2025-02-13 16:44:20|20321.28|20241.28|20319.09|20239.09|20321.28|20241.28|20318.06|20238.06|10
1739465070000|2025-02-13 16:44:30|20319.31|20239.31|20315.76|20235.76|20319.64|20239.64|20315.75|20235.75|10
1739465080000|2025-02-13 16:44:40|20314.97|20234.97|20321.8|20241.8|20321.8|20241.8|20314.32|20234.32|10
1739465090000|2025-02-13 16:44:50|20322.85|20242.85|20328.46|20248.46|20328.46|20248.46|20322.85|20242.85|10
1739465100000|2025-02-13 16:45:00|20329.4|20249.4|20333.72|20253.72|20333.72|20253.72|20329.4|20249.4|10
1739465110000|2025-02-13 16:45:10|20333.91|20253.91|20338.36|20258.36|20338.36|20258.36|20333.91|20253.91|10
1739465120000|2025-02-13 16:45:20|20338.94|20258.94|20335.83|20255.83|20339.6|20259.6|20335.13|20255.13|10
1739465130000|2025-02-13 16:45:30|20335.87|20255.87|20345.09|20265.09|20345.09|20265.09|20335.86|20255.86|10
1739465140000|2025-02-13 16:45:40|20346.33|20266.33|20351.67|20271.67|20351.67|20271.67|20346.33|20266.33|10
1739465150000|2025-02-13 16:45:50|20352.6|20272.6|20355.57|20275.57|20355.63|20275.63|20352.5|20272.5|10
1739465160000|2025-02-13 16:46:00|20355.77|20275.77|20352.94|20272.94|20355.77|20275.77|20351.03|20271.03|10
1739465170000|2025-02-13 16:46:10|20354.3|20274.3|20359.83|20279.83|20359.83|20279.83|20354.3|20274.3|10
1739465180000|2025-02-13 16:46:20|20359.35|20279.35|20356.89|20276.89|20360.18|20280.18|20356.89|20276.89|10
1739465190000|2025-02-13 16:46:30|20354.21|20274.21|20348.74|20268.74|20354.21|20274.21|20348.74|20268.74|10
1739465200000|2025-02-13 16:46:40|20348.32|20268.32|20347.48|20267.48|20349.76|20269.76|20347.48|20267.48|10
1739465210000|2025-02-13 16:46:50|20347.07|20267.07|20344.49|20264.49|20347.86|20267.86|20344.49|20264.49|10
1739465220000|2025-02-13 16:47:00|20343.6|20263.6|20330.05|20250.05|20343.6|20263.6|20330.05|20250.05|10
1739465230000|2025-02-13 16:47:10|20329.56|20249.56|20326.77|20246.77|20329.56|20249.56|20325.69|20245.69|10
1739465240000|2025-02-13 16:47:20|20326.94|20246.94|20327.99|20247.99|20329.53|20249.53|20326.94|20246.94|10
1739465250000|2025-02-13 16:47:30|20327.07|20247.07|20316.92|20236.92|20327.07|20247.07|20316.92|20236.92|10
1739465260000|2025-02-13 16:47:40|20317.18|20237.18|20320.33|20240.33|20320.44|20240.44|20317.18|20237.18|10
1739465270000|2025-02-13 16:47:50|20316.9|20236.9|20314.89|20234.89|20316.9|20236.9|20313.23|20233.23|10
1739465280000|2025-02-13 16:48:00|20314.99|20234.99|20309.83|20229.83|20314.99|20234.99|20309.83|20229.83|10
1739465290000|2025-02-13 16:48:10|20310.31|20230.31|20315.34|20235.34|20315.34|20235.34|20310.31|20230.31|10
1739465300000|2025-02-13 16:48:20|20315.19|20235.19|20316.8|20236.8|20316.8|20236.8|20314.24|20234.24|10
1739465310000|2025-02-13 16:48:30|20316.24|20236.24|20317.25|20237.25|20317.25|20237.25|20315.93|20235.93|10
1739465320000|2025-02-13 16:48:40|20317.33|20237.33|20321.46|20241.46|20321.46|20241.46|20313.18|20233.18|10
1739465330000|2025-02-13 16:48:50|20322.03|20242.03|20320.66|20240.66|20322.91|20242.91|20320.55|20240.55|10
1739465340000|2025-02-13 16:49:00|20320.59|20240.59|20321.25|20241.25|20322.84|20242.84|20320.59|20240.59|10
1739465350000|2025-02-13 16:49:10|20321.53|20241.53|20312.03|20232.03|20321.53|20241.53|20311.97|20231.97|10
1739465360000|2025-02-13 16:49:20|20312.98|20232.98|20312.85|20232.85|20313.33|20233.33|20312.47|20232.47|10
1739465370000|2025-02-13 16:49:30|20313.22|20233.22|20316.87|20236.87|20316.87|20236.87|20312.61|20232.61|10
1739465380000|2025-02-13 16:49:40|20317.05|20237.05|20315.15|20235.15|20317.08|20237.08|20314.83|20234.83|10
1739465390000|2025-02-13 16:49:50|20314.75|20234.75|20309.95|20229.95|20314.75|20234.75|20309.69|20229.69|9
1739465400000|2025-02-13 16:50:00|20311.62|20231.62|20309.3|20229.3|20311.62|20231.62|20307.46|20227.46|10
1739465410000|2025-02-13 16:50:10|20307.81|20227.81|20303.06|20223.06|20307.81|20227.81|20302.39|20222.39|10
1739465420000|2025-02-13 16:50:20|20303.63|20223.63|20305.13|20225.13|20305.13|20225.13|20302.89|20222.89|10
1739465430000|2025-02-13 16:50:30|20305.59|20225.59|20312.5|20232.5|20312.5|20232.5|20305.1|20225.1|10
1739465440000|2025-02-13 16:50:40|20312.7|20232.7|20316.43|20236.43|20316.43|20236.43|20312.33|20232.33|10
1739465450000|2025-02-13 16:50:50|20315.51|20235.51|20317.2|20237.2|20317.2|20237.2|20312.8|20232.8|9
1739465460000|2025-02-13 16:51:00|20317.38|20237.38|20321.34|20241.34|20321.91|20241.91|20316.68|20236.68|10
1739465470000|2025-02-13 16:51:10|20320.71|20240.71|20313.41|20233.41|20320.71|20240.71|20313.41|20233.41|10
1739465480000|2025-02-13 16:51:20|20313.21|20233.21|20311.58|20231.58|20313.22|20233.22|20310.97|20230.97|10
1739465490000|2025-02-13 16:51:30|20310.54|20230.54|20306.11|20226.11|20310.54|20230.54|20306.06|20226.06|10
1739465500000|2025-02-13 16:51:40|20306.32|20226.32|20304.75|20224.75|20306.61|20226.61|20303.71|20223.71|10
1739465510000|2025-02-13 16:51:50|20306|20226|20308.6|20228.6|20308.6|20228.6|20306|20226|10
1739465520000|2025-02-13 16:52:00|20308.99|20228.99|20309.04|20229.04|20309.99|20229.99|20308.29|20228.29|10
1739465530000|2025-02-13 16:52:10|20308.17|20228.17|20299.8|20219.8|20308.17|20228.17|20299.8|20219.8|10
1739465540000|2025-02-13 16:52:20|20299.12|20219.12|20289.94|20209.94|20299.12|20219.12|20289.94|20209.94|10
1739465550000|2025-02-13 16:52:30|20289.89|20209.89|20290.13|20210.13|20290.78|20210.78|20288.8|20208.8|10
1739465560000|2025-02-13 16:52:40|20290.19|20210.19|20291.1|20211.1|20291.1|20211.1|20287.5|20207.5|10
1739465570000|2025-02-13 16:52:50|20292.01|20212.01|20290.08|20210.08|20292.67|20212.67|20290.04|20210.04|10
1739465580000|2025-02-13 16:53:00|20290.55|20210.55|20289.89|20209.89|20290.55|20210.55|20288.76|20208.76|10
1739465590000|2025-02-13 16:53:10|20289.45|20209.45|20290.87|20210.87|20290.88|20210.88|20289.21|20209.21|10
1739465600000|2025-02-13 16:53:20|20290.48|20210.48|20289.37|20209.37|20291.73|20211.73|20288.77|20208.77|10
1739465610000|2025-02-13 16:53:30|20290.17|20210.17|20288.85|20208.85|20290.44|20210.44|20286.19|20206.19|10
1739465620000|2025-02-13 16:53:40|20288.67|20208.67|20291.74|20211.74|20291.74|20211.74|20287.35|20207.35|10
1739465630000|2025-02-13 16:53:50|20291.65|20211.65|20286.54|20206.54|20291.65|20211.65|20283.54|20203.54|10
1739465640000|2025-02-13 16:54:00|20288.29|20208.29|20290.74|20210.74|20290.74|20210.74|20288.29|20208.29|10
1739465650000|2025-02-13 16:54:10|20291.62|20211.62|20288.79|20208.79|20291.62|20211.62|20288.48|20208.48|10
1739465660000|2025-02-13 16:54:20|20288.93|20208.93|20287.25|20207.25|20289.56|20209.56|20287.25|20207.25|9
1739465670000|2025-02-13 16:54:30|20285.99|20205.99|20286.4|20206.4|20287.16|20207.16|20284.8|20204.8|10
1739465680000|2025-02-13 16:54:40|20285.57|20205.57|20288.47|20208.47|20288.47|20208.47|20285.35|20205.35|10
1739465690000|2025-02-13 16:54:50|20289.38|20209.38|20282.75|20202.75|20289.47|20209.47|20281.93|20201.93|10
1739465700000|2025-02-13 16:55:00|20285.97|20205.97|20281.3|20201.3|20286.58|20206.58|20281.3|20201.3|10
1739465710000|2025-02-13 16:55:10|20280.4|20200.4|20262.98|20182.98|20280.4|20200.4|20262.98|20182.98|10
1739465720000|2025-02-13 16:55:20|20263.63|20183.63|20258.04|20178.04|20263.63|20183.63|20258.04|20178.04|10
1739465730000|2025-02-13 16:55:30|20259.73|20179.73|20252.31|20172.31|20259.73|20179.73|20252.03|20172.03|10
1739465740000|2025-02-13 16:55:40|20252.12|20172.12|20250.04|20170.04|20252.12|20172.12|20250.04|20170.04|10
1739465750000|2025-02-13 16:55:50|20250.07|20170.07|20251.78|20171.78|20251.78|20171.78|20248.28|20168.28|10
1739465760000|2025-02-13 16:56:00|20252.33|20172.33|20251.77|20171.77|20252.87|20172.87|20251.61|20171.61|10
1739465770000|2025-02-13 16:56:10|20251.81|20171.81|20251.05|20171.05|20252.3|20172.3|20251.05|20171.05|10
1739465780000|2025-02-13 16:56:20|20249.53|20169.53|20250.42|20170.42|20250.42|20170.42|20248.85|20168.85|10
1739465790000|2025-02-13 16:56:30|20249.54|20169.54|20248.1|20168.1|20250.3|20170.3|20247.08|20167.08|10
1739465800000|2025-02-13 16:56:40|20248.29|20168.29|20248.15|20168.15|20249.25|20169.25|20247.56|20167.56|10
1739465810000|2025-02-13 16:56:50|20247.58|20167.58|20250.7|20170.7|20250.98|20170.98|20247.58|20167.58|10
1739465820000|2025-02-13 16:57:00|20251.92|20171.92|20243.58|20163.58|20251.92|20171.92|20243.58|20163.58|10
1739465830000|2025-02-13 16:57:10|20238.74|20158.74|20234.11|20154.11|20238.74|20158.74|20234.11|20154.11|10
1739465840000|2025-02-13 16:57:20|20234.49|20154.49|20231.87|20151.87|20234.84|20154.84|20230.27|20150.27|10
1739465850000|2025-02-13 16:57:30|20232.35|20152.35|20234.82|20154.82|20234.82|20154.82|20231.3|20151.3|10
1739465860000|2025-02-13 16:57:40|20233.8|20153.8|20234.3|20154.3|20234.52|20154.52|20233.8|20153.8|10
1739465870000|2025-02-13 16:57:50|20234.45|20154.45|20236.29|20156.29|20236.29|20156.29|20234.45|20154.45|10
1739465880000|2025-02-13 16:58:00|20236.43|20156.43|20240.08|20160.08|20240.08|20160.08|20236.43|20156.43|10
1739465890000|2025-02-13 16:58:10|20240.13|20160.13|20237.39|20157.39|20240.13|20160.13|20236.64|20156.64|10
1739465900000|2025-02-13 16:58:20|20237.2|20157.2|20242.07|20162.07|20242.07|20162.07|20236.57|20156.57|10
1739465910000|2025-02-13 16:58:30|20241.11|20161.11|20233.89|20153.89|20241.11|20161.11|20233.89|20153.89|10
1739465920000|2025-02-13 16:58:40|20232.85|20152.85|20232.46|20152.46|20232.85|20152.85|20231.55|20151.55|10
1739465930000|2025-02-13 16:58:50|20232.11|20152.11|20236.7|20156.7|20236.7|20156.7|20232.11|20152.11|10
1739465940000|2025-02-13 16:59:00|20236.91|20156.91|20241.38|20161.38|20241.38|20161.38|20236.18|20156.18|10
1739465950000|2025-02-13 16:59:10|20241.46|20161.46|20242.79|20162.79|20242.79|20162.79|20240.67|20160.67|10
1739465960000|2025-02-13 16:59:20|20242.7|20162.7|20249.84|20169.84|20249.84|20169.84|20242.14|20162.14|10
1739465970000|2025-02-13 16:59:30|20249.25|20169.25|20254.73|20174.73|20254.73|20174.73|20248.52|20168.52|10
1739465980000|2025-02-13 16:59:40|20255.75|20175.75|20258.17|20178.17|20258.17|20178.17|20255.75|20175.75|10
1739465990000|2025-02-13 16:59:50|20258.42|20178.42|20274.76|20194.76|20275.06|20195.06|20258.42|20178.42|10
1739466000000|2025-02-13 17:00:00|20274|20194|20273.26|20193.26|20275.72|20195.72|20273.25|20193.25|10
1739466010000|2025-02-13 17:00:10|20273.14|20193.14|20284.85|20204.85|20284.85|20204.85|20273.14|20193.14|10
1739466020000|2025-02-13 17:00:20|20286.24|20206.24|20293.23|20213.23|20296.13|20216.13|20286.24|20206.24|9
1739466030000|2025-02-13 17:00:30|20293.8|20213.8|20287.63|20207.63|20295.84|20215.84|20287.63|20207.63|10
1739466040000|2025-02-13 17:00:40|20287.33|20207.33|20284.69|20204.69|20287.71|20207.71|20284.69|20204.69|10
1739466050000|2025-02-13 17:00:50|20284.79|20204.79|20285.24|20205.24|20285.69|20205.69|20283.98|20203.98|10
1739466060000|2025-02-13 17:01:00|20285.3|20205.3|20283.31|20203.31|20285.3|20205.3|20281.49|20201.49|10
1739466070000|2025-02-13 17:01:10|20282.76|20202.76|20284.96|20204.96|20284.97|20204.97|20282.76|20202.76|10
1739466080000|2025-02-13 17:01:20|20284.88|20204.88|20284.83|20204.83|20287.58|20207.58|20284.83|20204.83|10
1739466090000|2025-02-13 17:01:30|20283.61|20203.61|20290.86|20210.86|20291.3|20211.3|20283.61|20203.61|10
1739466100000|2025-02-13 17:01:40|20290.52|20210.52|20289.69|20209.69|20292.98|20212.98|20289.16|20209.16|9
1739466110000|2025-02-13 17:01:50|20289.51|20209.51|20291.38|20211.38|20292.14|20212.14|20289.32|20209.32|10
1739466120000|2025-02-13 17:02:00|20296.05|20216.05|20304.89|20224.89|20304.89|20224.89|20296.05|20216.05|10
1739466130000|2025-02-13 17:02:10|20307.06|20227.06|20314.16|20234.16|20314.16|20234.16|20306.56|20226.56|10
1739466140000|2025-02-13 17:02:20|20316.14|20236.14|20316.56|20236.56|20317.23|20237.23|20316.14|20236.14|10
1739466150000|2025-02-13 17:02:30|20315.16|20235.16|20315.02|20235.02|20315.88|20235.88|20315.02|20235.02|10
1739466160000|2025-02-13 17:02:40|20314.71|20234.71|20307.83|20227.83|20315.45|20235.45|20307.13|20227.13|10
1739466170000|2025-02-13 17:02:50|20307.71|20227.71|20315.48|20235.48|20315.48|20235.48|20307.04|20227.04|10
1739466180000|2025-02-13 17:03:00|20315.49|20235.49|20315.98|20235.98|20316.12|20236.12|20315.18|20235.18|10
1739466190000|2025-02-13 17:03:10|20315.84|20235.84|20314.41|20234.41|20316.4|20236.4|20313.37|20233.37|10
1739466200000|2025-02-13 17:03:20|20315.97|20235.97|20318.92|20238.92|20318.92|20238.92|20315.08|20235.08|10
1739466210000|2025-02-13 17:03:30|20319.16|20239.16|20322.16|20242.16|20322.46|20242.46|20319.16|20239.16|10
1739466220000|2025-02-13 17:03:40|20322.1|20242.1|20324.93|20244.93|20324.93|20244.93|20320.82|20240.82|10
1739466230000|2025-02-13 17:03:50|20324.6|20244.6|20321.83|20241.83|20324.6|20244.6|20321.57|20241.57|10
1739466240000|2025-02-13 17:04:00|20321.76|20241.76|20316.52|20236.52|20321.76|20241.76|20314.66|20234.66|10
1739466250000|2025-02-13 17:04:10|20316.37|20236.37|20320.9|20240.9|20320.9|20240.9|20316.37|20236.37|10
1739466260000|2025-02-13 17:04:20|20321.97|20241.97|20328.25|20248.25|20328.26|20248.26|20321.97|20241.97|10
1739466270000|2025-02-13 17:04:30|20329.07|20249.07|20341.44|20261.44|20341.44|20261.44|20329.07|20249.07|10
1739466280000|2025-02-13 17:04:40|20341.92|20261.92|20344.38|20264.38|20344.39|20264.39|20341.92|20261.92|10
1739466290000|2025-02-13 17:04:50|20344.7|20264.7|20345.47|20265.47|20345.47|20265.47|20343.91|20263.91|10
1739466300000|2025-02-13 17:05:00|20346.44|20266.44|20347.31|20267.31|20348.98|20268.98|20346.44|20266.44|10
1739466310000|2025-02-13 17:05:10|20347.41|20267.41|20341.46|20261.46|20347.41|20267.41|20341.46|20261.46|9
1739466320000|2025-02-13 17:05:20|20341.34|20261.34|20334.79|20254.79|20341.34|20261.34|20334.79|20254.79|10
1739466330000|2025-02-13 17:05:30|20332.8|20252.8|20331.03|20251.03|20332.8|20252.8|20331.03|20251.03|10
1739466340000|2025-02-13 17:05:40|20330.83|20250.83|20333.2|20253.2|20333.27|20253.27|20329.78|20249.78|10
1739466350000|2025-02-13 17:05:50|20333.74|20253.74|20333.67|20253.67|20334.28|20254.28|20332.69|20252.69|10
1739466360000|2025-02-13 17:06:00|20332.86|20252.86|20339.07|20259.07|20339.14|20259.14|20332.86|20252.86|10
1739466370000|2025-02-13 17:06:10|20339.04|20259.04|20343.86|20263.86|20343.86|20263.86|20339.04|20259.04|10
1739466380000|2025-02-13 17:06:20|20346.11|20266.11|20344.36|20264.36|20346.11|20266.11|20342.72|20262.72|10
1739466390000|2025-02-13 17:06:30|20344.94|20264.94|20350.27|20270.27|20351.99|20271.99|20344.55|20264.55|10
1739466400000|2025-02-13 17:06:40|20350.9|20270.9|20357.33|20277.33|20357.33|20277.33|20349.9|20269.9|10
1739466410000|2025-02-13 17:06:50|20357.13|20277.13|20353.75|20273.75|20357.13|20277.13|20353.75|20273.75|9
1739466420000|2025-02-13 17:07:00|20353.41|20273.41|20349.05|20269.05|20353.41|20273.41|20349.05|20269.05|10
1739466430000|2025-02-13 17:07:10|20349.25|20269.25|20358.49|20278.49|20360.32|20280.32|20349.25|20269.25|10
1739466440000|2025-02-13 17:07:20|20357.81|20277.81|20363.85|20283.85|20363.85|20283.85|20357.17|20277.17|10
1739466450000|2025-02-13 17:07:30|20364.36|20284.36|20364.62|20284.62|20365.84|20285.84|20364.17|20284.17|10
1739466460000|2025-02-13 17:07:40|20364.33|20284.33|20362.55|20282.55|20365.77|20285.77|20362.55|20282.55|10
1739466470000|2025-02-13 17:07:50|20361.04|20281.04|20358.77|20278.77|20361.04|20281.04|20358.77|20278.77|10
1739466480000|2025-02-13 17:08:00|20358.6|20278.6|20356.31|20276.31|20358.6|20278.6|20356.31|20276.31|10
1739466490000|2025-02-13 17:08:10|20356.02|20276.02|20348.56|20268.56|20357.28|20277.28|20348.56|20268.56|10
1739466500000|2025-02-13 17:08:20|20346.82|20266.82|20344.48|20264.48|20346.82|20266.82|20344.1|20264.1|10
1739466510000|2025-02-13 17:08:30|20345.19|20265.19|20352.74|20272.74|20352.74|20272.74|20345.19|20265.19|10
1739466520000|2025-02-13 17:08:40|20353.64|20273.64|20356.91|20276.91|20356.91|20276.91|20353.64|20273.64|10
1739466530000|2025-02-13 17:08:50|20357.13|20277.13|20357.88|20277.88|20358.36|20278.36|20355.33|20275.33|10
1739466540000|2025-02-13 17:09:00|20358.34|20278.34|20360.76|20280.76|20360.91|20280.91|20358.34|20278.34|10
1739466550000|2025-02-13 17:09:10|20360.75|20280.75|20371.31|20291.31|20371.31|20291.31|20360.75|20280.75|10
1739466560000|2025-02-13 17:09:20|20371.94|20291.94|20356.94|20276.94|20372.28|20292.28|20356.94|20276.94|10
1739466570000|2025-02-13 17:09:30|20355.62|20275.62|20356.36|20276.36|20356.47|20276.47|20354.02|20274.02|10
1739466580000|2025-02-13 17:09:40|20356.13|20276.13|20353.28|20273.28|20356.2|20276.2|20353.28|20273.28|9
1739466590000|2025-02-13 17:09:50|20353.56|20273.56|20341.46|20261.46|20353.56|20273.56|20341.25|20261.25|8
1739466600000|2025-02-13 17:10:00|20342.65|20262.65|20348.01|20268.01|20349.28|20269.28|20342.65|20262.65|10
1739466610000|2025-02-13 17:10:10|20348.9|20268.9|20350.79|20270.79|20350.79|20270.79|20347.82|20267.82|10
1739466620000|2025-02-13 17:10:20|20350.32|20270.32|20350.74|20270.74|20351.24|20271.24|20348.3|20268.3|10
1739466630000|2025-02-13 17:10:30|20352.03|20272.03|20351.46|20271.46|20352.79|20272.79|20351.46|20271.46|10
1739466640000|2025-02-13 17:10:40|20351.32|20271.32|20348.29|20268.29|20351.32|20271.32|20346.83|20266.83|10
1739466650000|2025-02-13 17:10:50|20348.8|20268.8|20351.44|20271.44|20351.51|20271.51|20348.36|20268.36|10
1739466660000|2025-02-13 17:11:00|20351.17|20271.17|20350.31|20270.31|20351.81|20271.81|20350.31|20270.31|10
1739466670000|2025-02-13 17:11:10|20349.93|20269.93|20353.63|20273.63|20353.63|20273.63|20349.93|20269.93|10
1739466680000|2025-02-13 17:11:20|20352.92|20272.92|20348.01|20268.01|20352.92|20272.92|20347.29|20267.29|10
1739466690000|2025-02-13 17:11:30|20348.35|20268.35|20344.03|20264.03|20348.53|20268.53|20344.03|20264.03|10
1739466700000|2025-02-13 17:11:40|20343.2|20263.2|20337.56|20257.56|20343.2|20263.2|20337.56|20257.56|10
1739466710000|2025-02-13 17:11:50|20335.73|20255.73|20332.09|20252.09|20335.73|20255.73|20331.55|20251.55|10
1739466720000|2025-02-13 17:12:00|20332.06|20252.06|20337.62|20257.62|20337.62|20257.62|20332.06|20252.06|10
1739466730000|2025-02-13 17:12:10|20338.03|20258.03|20342.25|20262.25|20342.25|20262.25|20338.03|20258.03|10
1739466740000|2025-02-13 17:12:20|20342.67|20262.67|20341.22|20261.22|20342.67|20262.67|20341.22|20261.22|10
1739466750000|2025-02-13 17:12:30|20341.15|20261.15|20340.2|20260.2|20341.26|20261.26|20339.16|20259.16|10
1739466760000|2025-02-13 17:12:40|20340.4|20260.4|20343.6|20263.6|20343.6|20263.6|20337.61|20257.61|9
1739466770000|2025-02-13 17:12:50|20343.85|20263.85|20347.02|20267.02|20347.24|20267.24|20343.85|20263.85|10
1739466780000|2025-02-13 17:13:00|20346.58|20266.58|20346.5|20266.5|20348.76|20268.76|20346.28|20266.28|10
1739466790000|2025-02-13 17:13:10|20340.64|20260.64|20337.52|20257.52|20340.64|20260.64|20334.85|20254.85|10
1739466800000|2025-02-13 17:13:20|20336.66|20256.66|20337.67|20257.67|20337.67|20257.67|20334.88|20254.88|10
1739466810000|2025-02-13 17:13:30|20337.54|20257.54|20339.35|20259.35|20339.79|20259.79|20337.38|20257.38|9
1739466820000|2025-02-13 17:13:40|20339.31|20259.31|20330.69|20250.69|20339.35|20259.35|20330.69|20250.69|10
1739466830000|2025-02-13 17:13:50|20330.35|20250.35|20328.25|20248.25|20330.35|20250.35|20327.99|20247.99|10
1739466840000|2025-02-13 17:14:00|20327.83|20247.83|20331.97|20251.97|20331.97|20251.97|20327.83|20247.83|10
1739466850000|2025-02-13 17:14:10|20332.04|20252.04|20331.21|20251.21|20332.04|20252.04|20330.28|20250.28|10
1739466860000|2025-02-13 17:14:20|20331.35|20251.35|20329.09|20249.09|20331.98|20251.98|20329.09|20249.09|10
1739466870000|2025-02-13 17:14:30|20329.62|20249.62|20330.43|20250.43|20330.6|20250.6|20329.62|20249.62|10
1739466880000|2025-02-13 17:14:40|20330.66|20250.66|20329.34|20249.34|20331.3|20251.3|20329.17|20249.17|9
1739466890000|2025-02-13 17:14:50|20329.1|20249.1|20330.98|20250.98|20331.14|20251.14|20328.55|20248.55|10
1739466900000|2025-02-13 17:15:00|20330.82|20250.82|20334.94|20254.94|20334.94|20254.94|20330.82|20250.82|8
1739466910000|2025-02-13 17:15:10|20335.08|20255.08|20337.6|20257.6|20343.46|20263.46|20335.08|20255.08|10
1739466920000|2025-02-13 17:15:20|20338.4|20258.4|20341.66|20261.66|20341.66|20261.66|20338.05|20258.05|10
1739466930000|2025-02-13 17:15:30|20341.52|20261.52|20340.21|20260.21|20342.05|20262.05|20338.47|20258.47|10
1739466940000|2025-02-13 17:15:40|20339.96|20259.96|20328.94|20248.94|20339.96|20259.96|20328.94|20248.94|10
1739466950000|2025-02-13 17:15:50|20329.02|20249.02|20327.43|20247.43|20329.02|20249.02|20326.43|20246.43|10
1739466960000|2025-02-13 17:16:00|20328.76|20248.76|20329.67|20249.67|20329.92|20249.92|20327.97|20247.97|10
1739466970000|2025-02-13 17:16:10|20329.05|20249.05|20322.98|20242.98|20330.84|20250.84|20321.18|20241.18|10
1739466980000|2025-02-13 17:16:20|20323.04|20243.04|20317.56|20237.56|20323.04|20243.04|20317.53|20237.53|10
1739466990000|2025-02-13 17:16:30|20316.38|20236.38|20316.94|20236.94|20318.36|20238.36|20316.19|20236.19|10
1739467000000|2025-02-13 17:16:40|20316.93|20236.93|20296.47|20216.47|20316.93|20236.93|20296.47|20216.47|10
1739467010000|2025-02-13 17:16:50|20297.47|20217.47|20296.73|20216.73|20297.47|20217.47|20288.8|20208.8|10
1739467020000|2025-02-13 17:17:00|20296.39|20216.39|20292.2|20212.2|20298.83|20218.83|20292.2|20212.2|10
1739467030000|2025-02-13 17:17:10|20290.12|20210.12|20279.68|20199.68|20290.12|20210.12|20279.68|20199.68|10
1739467040000|2025-02-13 17:17:20|20276.92|20196.92|20274.29|20194.29|20277.13|20197.13|20273.07|20193.07|10
1739467050000|2025-02-13 17:17:30|20277.33|20197.33|20279.28|20199.28|20280.11|20200.11|20277.33|20197.33|10
1739467060000|2025-02-13 17:17:40|20276.76|20196.76|20276.97|20196.97|20278.18|20198.18|20276.52|20196.52|10
1739467070000|2025-02-13 17:17:50|20277.08|20197.08|20273.33|20193.33|20277.13|20197.13|20273.33|20193.33|10
1739467080000|2025-02-13 17:18:00|20273.31|20193.31|20271.5|20191.5|20273.8|20193.8|20270.77|20190.77|10
1739467090000|2025-02-13 17:18:10|20269.62|20189.62|20269.03|20189.03|20270.43|20190.43|20268.41|20188.41|10
1739467100000|2025-02-13 17:18:20|20271.3|20191.3|20271.61|20191.61|20272.65|20192.65|20269.44|20189.44|10
1739467110000|2025-02-13 17:18:30|20271.73|20191.73|20274.42|20194.42|20276.75|20196.75|20271.73|20191.73|9
1739467120000|2025-02-13 17:18:40|20278.15|20198.15|20285.2|20205.2|20285.2|20205.2|20275.85|20195.85|10
1739467130000|2025-02-13 17:18:50|20285.63|20205.63|20288.56|20208.56|20288.56|20208.56|20284.25|20204.25|10
1739467140000|2025-02-13 17:19:00|20287.99|20207.99|20285.76|20205.76|20287.99|20207.99|20285.76|20205.76|10
1739467150000|2025-02-13 17:19:10|20283.75|20203.75|20273.99|20193.99|20283.75|20203.75|20273.99|20193.99|10
1739467160000|2025-02-13 17:19:20|20273.45|20193.45|20273.34|20193.34|20274.67|20194.67|20273.34|20193.34|10
1739467170000|2025-02-13 17:19:30|20273.05|20193.05|20267.12|20187.12|20273.05|20193.05|20267.12|20187.12|10
1739467180000|2025-02-13 17:19:40|20267.9|20187.9|20260.73|20180.73|20267.9|20187.9|20260.73|20180.73|10
1739467190000|2025-02-13 17:19:50|20260.13|20180.13|20256.43|20176.43|20260.13|20180.13|20256.43|20176.43|10
1739467200000|2025-02-13 17:20:00|20256.06|20176.06|20254.41|20174.41|20258.78|20178.78|20254.41|20174.41|10
1739467210000|2025-02-13 17:20:10|20253.75|20173.75|20246.16|20166.16|20253.75|20173.75|20246.16|20166.16|10
1739467220000|2025-02-13 17:20:20|20246.09|20166.09|20243.96|20163.96|20247.26|20167.26|20242.15|20162.15|10
1739467230000|2025-02-13 17:20:30|20244.06|20164.06|20246.37|20166.37|20246.51|20166.51|20244.06|20164.06|10
1739467240000|2025-02-13 17:20:40|20246.83|20166.83|20249.35|20169.35|20249.35|20169.35|20246.83|20166.83|10
1739467250000|2025-02-13 17:20:50|20249.08|20169.08|20251.41|20171.41|20251.41|20171.41|20248.56|20168.56|10
1739467260000|2025-02-13 17:21:00|20251.31|20171.31|20257.23|20177.23|20258.73|20178.73|20251.31|20171.31|10
1739467270000|2025-02-13 17:21:10|20256.58|20176.58|20253.8|20173.8|20256.58|20176.58|20253.8|20173.8|10
1739467280000|2025-02-13 17:21:20|20253.39|20173.39|20254.71|20174.71|20255.54|20175.54|20253.39|20173.39|10
1739467290000|2025-02-13 17:21:30|20254.97|20174.97|20254.02|20174.02|20255.29|20175.29|20254.02|20174.02|10
1739467300000|2025-02-13 17:21:40|20253.9|20173.9|20254.45|20174.45|20255.79|20175.79|20253.46|20173.46|10
1739467310000|2025-02-13 17:21:50|20254.4|20174.4|20256.52|20176.52|20256.52|20176.52|20254.36|20174.36|10
1739467320000|2025-02-13 17:22:00|20255.29|20175.29|20254.75|20174.75|20255.29|20175.29|20253.51|20173.51|10
1739467330000|2025-02-13 17:22:10|20253.92|20173.92|20252.02|20172.02|20253.92|20173.92|20252.02|20172.02|10
1739467340000|2025-02-13 17:22:20|20253.03|20173.03|20255.41|20175.41|20255.41|20175.41|20253.03|20173.03|10
1739467350000|2025-02-13 17:22:30|20256.56|20176.56|20255.65|20175.65|20257.89|20177.89|20255.65|20175.65|10
1739467360000|2025-02-13 17:22:40|20255.82|20175.82|20254.82|20174.82|20257.81|20177.81|20254.82|20174.82|10
1739467370000|2025-02-13 17:22:50|20254.59|20174.59|20261.82|20181.82|20261.82|20181.82|20254.34|20174.34|10
1739467380000|2025-02-13 17:23:00|20263.13|20183.13|20274.2|20194.2|20274.91|20194.91|20263.13|20183.13|10
1739467390000|2025-02-13 17:23:10|20273.68|20193.68|20275.34|20195.34|20275.96|20195.96|20273.02|20193.02|10
1739467400000|2025-02-13 17:23:20|20274.92|20194.92|20268.74|20188.74|20274.92|20194.92|20268.74|20188.74|10
1739467410000|2025-02-13 17:23:30|20268.19|20188.19|20273.01|20193.01|20273.01|20193.01|20268.19|20188.19|10
1739467420000|2025-02-13 17:23:40|20272.99|20192.99|20272.06|20192.06|20274.83|20194.83|20272.06|20192.06|10
1739467430000|2025-02-13 17:23:50|20272.21|20192.21|20272.74|20192.74|20272.74|20192.74|20271.33|20191.33|10
1739467440000|2025-02-13 17:24:00|20272.82|20192.82|20275.86|20195.86|20275.86|20195.86|20272.82|20192.82|10
1739467450000|2025-02-13 17:24:10|20275.67|20195.67|20278.76|20198.76|20278.76|20198.76|20275.12|20195.12|10
1739467460000|2025-02-13 17:24:20|20278.97|20198.97|20286.53|20206.53|20286.53|20206.53|20278.97|20198.97|10
1739467470000|2025-02-13 17:24:30|20287.47|20207.47|20284.25|20204.25|20287.47|20207.47|20283.6|20203.6|10
1739467480000|2025-02-13 17:24:40|20285.91|20205.91|20287.75|20207.75|20287.75|20207.75|20285.85|20205.85|10
1739467490000|2025-02-13 17:24:50|20288.33|20208.33|20292.34|20212.34|20292.34|20212.34|20288.33|20208.33|10
1739467500000|2025-02-13 17:25:00|20291.61|20211.61|20293.3|20213.3|20293.71|20213.71|20290.97|20210.97|10
1739467510000|2025-02-13 17:25:10|20293.43|20213.43|20292.04|20212.04|20293.43|20213.43|20291.67|20211.67|10
1739467520000|2025-02-13 17:25:20|20291.76|20211.76|20292.06|20212.06|20292.58|20212.58|20291.09|20211.09|10
1739467530000|2025-02-13 17:25:30|20292.48|20212.48|20295.63|20215.63|20296.49|20216.49|20291.81|20211.81|10
1739467540000|2025-02-13 17:25:40|20295.44|20215.44|20303.98|20223.98|20303.98|20223.98|20295.44|20215.44|10
1739467550000|2025-02-13 17:25:50|20304.6|20224.6|20307.8|20227.8|20307.8|20227.8|20304.6|20224.6|10
1739467560000|2025-02-13 17:26:00|20307.93|20227.93|20319.84|20239.84|20319.84|20239.84|20307.89|20227.89|10
1739467570000|2025-02-13 17:26:10|20322.32|20242.32|20330.82|20250.82|20330.86|20250.86|20322.32|20242.32|10
1739467580000|2025-02-13 17:26:20|20331.25|20251.25|20331|20251|20333.07|20253.07|20331|20251|10
1739467590000|2025-02-13 17:26:30|20332.09|20252.09|20333.68|20253.68|20333.68|20253.68|20332.09|20252.09|10
1739467600000|2025-02-13 17:26:40|20334.18|20254.18|20337.03|20257.03|20338.23|20258.23|20333.53|20253.53|10
1739467610000|2025-02-13 17:26:50|20337.35|20257.35|20340.56|20260.56|20340.56|20260.56|20337.35|20257.35|10
1739467620000|2025-02-13 17:27:00|20341.09|20261.09|20335.12|20255.12|20342.4|20262.4|20335.12|20255.12|10
1739467630000|2025-02-13 17:27:10|20335.49|20255.49|20339.65|20259.65|20339.65|20259.65|20335.49|20255.49|10
1739467640000|2025-02-13 17:27:20|20339.52|20259.52|20339.41|20259.41|20340.51|20260.51|20339.28|20259.28|10
1739467650000|2025-02-13 17:27:30|20339.58|20259.58|20346.8|20266.8|20346.8|20266.8|20339.58|20259.58|10
1739467660000|2025-02-13 17:27:40|20348.06|20268.06|20354.39|20274.39|20355.72|20275.72|20348.06|20268.06|10
1739467670000|2025-02-13 17:27:50|20353.91|20273.91|20359.32|20279.32|20359.48|20279.48|20352.17|20272.17|10
1739467680000|2025-02-13 17:28:00|20359.52|20279.52|20354.18|20274.18|20359.61|20279.61|20354.18|20274.18|10
1739467690000|2025-02-13 17:28:10|20353.82|20273.82|20354.61|20274.61|20354.61|20274.61|20352.15|20272.15|10
1739467700000|2025-02-13 17:28:20|20354.41|20274.41|20353.15|20273.15|20354.98|20274.98|20353.15|20273.15|10
1739467710000|2025-02-13 17:28:30|20353.21|20273.21|20356.96|20276.96|20357.37|20277.37|20353.21|20273.21|10
1739467720000|2025-02-13 17:28:40|20356.88|20276.88|20357.17|20277.17|20357.17|20277.17|20355.55|20275.55|9
1739467730000|2025-02-13 17:28:50|20357.08|20277.08|20355.64|20275.64|20357.23|20277.23|20355.24|20275.24|10
1739467740000|2025-02-13 17:29:00|20356.04|20276.04|20350.92|20270.92|20356.12|20276.12|20350.92|20270.92|10
1739467750000|2025-02-13 17:29:10|20350.83|20270.83|20346.91|20266.91|20350.83|20270.83|20346.91|20266.91|10
1739467760000|2025-02-13 17:29:20|20346.44|20266.44|20348.66|20268.66|20348.66|20268.66|20346.44|20266.44|10
1739467770000|2025-02-13 17:29:30|20348.93|20268.93|20342.27|20262.27|20348.93|20268.93|20342.27|20262.27|10
1739467780000|2025-02-13 17:29:40|20341.79|20261.79|20341.84|20261.84|20341.9|20261.9|20341.35|20261.35|10
1739467790000|2025-02-13 17:29:50|20341.86|20261.86|20343.23|20263.23|20343.23|20263.23|20341.68|20261.68|10
1739467800000|2025-02-13 17:30:00|20343.41|20263.41|20349.25|20269.25|20349.25|20269.25|20342.89|20262.89|10
1739467810000|2025-02-13 17:30:10|20349.04|20269.04|20346.86|20266.86|20349.04|20269.04|20346.86|20266.86|10
1739467820000|2025-02-13 17:30:20|20345.84|20265.84|20340.52|20260.52|20345.84|20265.84|20340.52|20260.52|10
1739467830000|2025-02-13 17:30:30|20339.4|20259.4|20336.8|20256.8|20339.4|20259.4|20335.19|20255.19|10
1739467840000|2025-02-13 17:30:40|20338.26|20258.26|20334.74|20254.74|20339.89|20259.89|20334.74|20254.74|9
1739467850000|2025-02-13 17:30:50|20334.13|20254.13|20333.37|20253.37|20334.13|20254.13|20332.62|20252.62|10
1739467860000|2025-02-13 17:31:00|20333.15|20253.15|20332.41|20252.41|20333.33|20253.33|20332.2|20252.2|9
1739467870000|2025-02-13 17:31:10|20332.02|20252.02|20339.09|20259.09|20339.1|20259.1|20332.02|20252.02|10
1739467880000|2025-02-13 17:31:20|20337.73|20257.73|20343.58|20263.58|20344.18|20264.18|20337.73|20257.73|10
1739467890000|2025-02-13 17:31:30|20344.15|20264.15|20346.82|20266.82|20347.05|20267.05|20344.14|20264.14|10
1739467900000|2025-02-13 17:31:40|20348.19|20268.19|20350.72|20270.72|20351.08|20271.08|20348.19|20268.19|10
1739467910000|2025-02-13 17:31:50|20350.87|20270.87|20349.45|20269.45|20351.95|20271.95|20349.45|20269.45|10
1739467920000|2025-02-13 17:32:00|20348.99|20268.99|20340.29|20260.29|20348.99|20268.99|20340.29|20260.29|10
1739467930000|2025-02-13 17:32:10|20339.63|20259.63|20341.94|20261.94|20342.52|20262.52|20337.72|20257.72|10
1739467940000|2025-02-13 17:32:20|20342.14|20262.14|20339.45|20259.45|20342.14|20262.14|20339.45|20259.45|10
1739467950000|2025-02-13 17:32:30|20337.96|20257.96|20336.47|20256.47|20338.79|20258.79|20336.47|20256.47|10
1739467960000|2025-02-13 17:32:40|20335.94|20255.94|20333.2|20253.2|20335.99|20255.99|20333.2|20253.2|10
1739467970000|2025-02-13 17:32:50|20332.95|20252.95|20328.66|20248.66|20332.95|20252.95|20328.66|20248.66|10
1739467980000|2025-02-13 17:33:00|20327.91|20247.91|20335.99|20255.99|20335.99|20255.99|20327.55|20247.55|10
1739467990000|2025-02-13 17:33:10|20336.63|20256.63|20342.11|20262.11|20342.11|20262.11|20336.63|20256.63|10
1739468000000|2025-02-13 17:33:20|20342.27|20262.27|20338.3|20258.3|20342.27|20262.27|20338.3|20258.3|10
1739468010000|2025-02-13 17:33:30|20338.18|20258.18|20337.84|20257.84|20338.18|20258.18|20335.51|20255.51|10
1739468020000|2025-02-13 17:33:40|20337.88|20257.88|20339.99|20259.99|20340.23|20260.23|20337.88|20257.88|10
1739468030000|2025-02-13 17:33:50|20340.58|20260.58|20342.43|20262.43|20342.64|20262.64|20340.14|20260.14|10
1739468040000|2025-02-13 17:34:00|20343.04|20263.04|20342.88|20262.88|20343.08|20263.08|20342.72|20262.72|8
1739468050000|2025-02-13 17:34:10|20342.91|20262.91|20345.78|20265.78|20346.8|20266.8|20342.91|20262.91|10
1739468060000|2025-02-13 17:34:20|20344.78|20264.78|20350.17|20270.17|20350.29|20270.29|20344.78|20264.78|10
1739468070000|2025-02-13 17:34:30|20350.37|20270.37|20350.03|20270.03|20351.29|20271.29|20347.11|20267.11|10
1739468080000|2025-02-13 17:34:40|20351.25|20271.25|20350.71|20270.71|20351.73|20271.73|20350.51|20270.51|8
1739468090000|2025-02-13 17:34:50|20350.8|20270.8|20349.12|20269.12|20350.8|20270.8|20349.12|20269.12|10
1739468100000|2025-02-13 17:35:00|20348.76|20268.76|20350.18|20270.18|20352.75|20272.75|20348.76|20268.76|10
1739468110000|2025-02-13 17:35:10|20349.96|20269.96|20349.86|20269.86|20349.96|20269.96|20348.72|20268.72|10
1739468120000|2025-02-13 17:35:20|20349.51|20269.51|20352.64|20272.64|20353.05|20273.05|20349.51|20269.51|10
1739468130000|2025-02-13 17:35:30|20352.71|20272.71|20359.15|20279.15|20359.15|20279.15|20352.71|20272.71|9
1739468140000|2025-02-13 17:35:40|20359.12|20279.12|20366.68|20286.68|20366.72|20286.72|20359.12|20279.12|10
1739468150000|2025-02-13 17:35:50|20366.54|20286.54|20369.27|20289.27|20369.27|20289.27|20366.28|20286.28|10
1739468160000|2025-02-13 17:36:00|20368.71|20288.71|20368.02|20288.02|20368.71|20288.71|20366.89|20286.89|9
1739468170000|2025-02-13 17:36:10|20368.26|20288.26|20372.81|20292.81|20372.81|20292.81|20368.24|20288.24|10
1739468180000|2025-02-13 17:36:20|20374.86|20294.86|20377.51|20297.51|20378.06|20298.06|20374.86|20294.86|9
1739468190000|2025-02-13 17:36:30|20375.84|20295.84|20372.36|20292.36|20376.35|20296.35|20372.36|20292.36|10
1739468200000|2025-02-13 17:36:40|20371.42|20291.42|20369.42|20289.42|20371.42|20291.42|20369.42|20289.42|10
1739468210000|2025-02-13 17:36:50|20369.12|20289.12|20366.64|20286.64|20369.12|20289.12|20366.32|20286.32|10
1739468220000|2025-02-13 17:37:00|20367.37|20287.37|20367.33|20287.33|20367.88|20287.88|20366.43|20286.43|10
1739468230000|2025-02-13 17:37:10|20367.05|20287.05|20368.19|20288.19|20368.19|20288.19|20366.05|20286.05|10
1739468240000|2025-02-13 17:37:20|20367.43|20287.43|20372.36|20292.36|20372.36|20292.36|20367.43|20287.43|10
1739468250000|2025-02-13 17:37:30|20372.89|20292.89|20373.15|20293.15|20373.66|20293.66|20372.73|20292.73|9
1739468260000|2025-02-13 17:37:40|20374.5|20294.5|20375.03|20295.03|20375.03|20295.03|20373.62|20293.62|10
1739468270000|2025-02-13 17:37:50|20375.62|20295.62|20379.48|20299.48|20379.48|20299.48|20375.59|20295.59|9
1739468280000|2025-02-13 17:38:00|20379.88|20299.88|20381.86|20301.86|20381.86|20301.86|20379.17|20299.17|10
1739468290000|2025-02-13 17:38:10|20382|20302|20396.31|20316.31|20396.31|20316.31|20382|20302|10
1739468300000|2025-02-13 17:38:20|20397.63|20317.63|20394.65|20314.65|20400.42|20320.42|20394.65|20314.65|10
1739468310000|2025-02-13 17:38:30|20393.76|20313.76|20391.47|20311.47|20393.93|20313.93|20391.47|20311.47|10
1739468320000|2025-02-13 17:38:40|20391.8|20311.8|20394.41|20314.41|20394.41|20314.41|20390.27|20310.27|10
1739468330000|2025-02-13 17:38:50|20394.96|20314.96|20389.22|20309.22|20395.23|20315.23|20388.72|20308.72|10
1739468340000|2025-02-13 17:39:00|20389.54|20309.54|20384.43|20304.43|20389.69|20309.69|20384.42|20304.42|10
1739468350000|2025-02-13 17:39:10|20384.68|20304.68|20386.68|20306.68|20386.68|20306.68|20384.03|20304.03|10
1739468360000|2025-02-13 17:39:20|20386.91|20306.91|20390.48|20310.48|20391.22|20311.22|20386.91|20306.91|10
1739468370000|2025-02-13 17:39:30|20390.41|20310.41|20394.22|20314.22|20394.22|20314.22|20390.28|20310.28|9
1739468380000|2025-02-13 17:39:40|20394.55|20314.55|20393.35|20313.35|20394.78|20314.78|20393.35|20313.35|10
1739468390000|2025-02-13 17:39:50|20392.59|20312.59|20389.05|20309.05|20392.59|20312.59|20388.26|20308.26|10
1739468400000|2025-02-13 17:40:00|20389.49|20309.49|20391.11|20311.11|20391.11|20311.11|20389.29|20309.29|10
1739468410000|2025-02-13 17:40:10|20391.37|20311.37|20390.77|20310.77|20393.61|20313.61|20390.77|20310.77|10
1739468420000|2025-02-13 17:40:20|20389.92|20309.92|20389.66|20309.66|20392.5|20312.5|20388.09|20308.09|10
1739468430000|2025-02-13 17:40:30|20390.27|20310.27|20384.29|20304.29|20391.25|20311.25|20384.22|20304.22|10
1739468440000|2025-02-13 17:40:40|20384.12|20304.12|20377.3|20297.3|20384.17|20304.17|20377.3|20297.3|10
1739468450000|2025-02-13 17:40:50|20377.08|20297.08|20377.44|20297.44|20377.44|20297.44|20374.94|20294.94|10
1739468460000|2025-02-13 17:41:00|20377.42|20297.42|20378.84|20298.84|20379.66|20299.66|20377.42|20297.42|10
1739468470000|2025-02-13 17:41:10|20379.62|20299.62|20388.59|20308.59|20388.59|20308.59|20378.83|20298.83|10
1739468480000|2025-02-13 17:41:20|20388.07|20308.07|20389.26|20309.26|20389.26|20309.26|20388.03|20308.03|10
1739468490000|2025-02-13 17:41:30|20390.79|20310.79|20395.4|20315.4|20398.27|20318.27|20390.79|20310.79|10
1739468500000|2025-02-13 17:41:40|20394.71|20314.71|20391.77|20311.77|20394.71|20314.71|20391.77|20311.77|10
1739468510000|2025-02-13 17:41:50|20391.12|20311.12|20392.92|20312.92|20393.2|20313.2|20389.87|20309.87|10
1739468520000|2025-02-13 17:42:00|20393.65|20313.65|20389.85|20309.85|20393.65|20313.65|20389.85|20309.85|10
1739468530000|2025-02-13 17:42:10|20389.14|20309.14|20387.57|20307.57|20389.14|20309.14|20386.94|20306.94|10
1739468540000|2025-02-13 17:42:20|20387.86|20307.86|20383.98|20303.98|20387.96|20307.96|20383.65|20303.65|9
1739468550000|2025-02-13 17:42:30|20384.81|20304.81|20390.19|20310.19|20390.19|20310.19|20384.81|20304.81|10
1739468560000|2025-02-13 17:42:40|20390.28|20310.28|20395.29|20315.29|20395.29|20315.29|20390.28|20310.28|10
1739468570000|2025-02-13 17:42:50|20395.13|20315.13|20396.86|20316.86|20396.86|20316.86|20395.13|20315.13|10
1739468580000|2025-02-13 17:43:00|20394.33|20314.33|20392.54|20312.54|20395.45|20315.45|20392.36|20312.36|10
1739468590000|2025-02-13 17:43:10|20393.25|20313.25|20391.35|20311.35|20393.25|20313.25|20389.94|20309.94|10
1739468600000|2025-02-13 17:43:20|20391.45|20311.45|20395.47|20315.47|20395.66|20315.66|20391.45|20311.45|10
1739468610000|2025-02-13 17:43:30|20395.41|20315.41|20392.88|20312.88|20395.52|20315.52|20392.88|20312.88|10
1739468620000|2025-02-13 17:43:40|20392.78|20312.78|20391.17|20311.17|20392.78|20312.78|20391.16|20311.16|10
1739468630000|2025-02-13 17:43:50|20391.43|20311.43|20394.12|20314.12|20394.12|20314.12|20387.55|20307.55|9
1739468640000|2025-02-13 17:44:00|20394|20314|20393.76|20313.76|20394.46|20314.46|20393.13|20313.13|10
1739468650000|2025-02-13 17:44:10|20393.02|20313.02|20390.67|20310.67|20393.02|20313.02|20390.65|20310.65|10
1739468660000|2025-02-13 17:44:20|20390.36|20310.36|20393.62|20313.62|20393.93|20313.93|20390.36|20310.36|10
1739468670000|2025-02-13 17:44:30|20393.93|20313.93|20395.03|20315.03|20395.03|20315.03|20393.93|20313.93|10
1739468680000|2025-02-13 17:44:40|20395.18|20315.18|20394.29|20314.29|20395.19|20315.19|20393.96|20313.96|10
1739468690000|2025-02-13 17:44:50|20394.38|20314.38|20396.15|20316.15|20396.15|20316.15|20394.38|20314.38|10
1739468700000|2025-02-13 17:45:00|20396.17|20316.17|20396.07|20316.07|20397.15|20317.15|20394.85|20314.85|9
1739468710000|2025-02-13 17:45:10|20396.42|20316.42|20400.4|20320.4|20400.91|20320.91|20396.42|20316.42|10
1739468720000|2025-02-13 17:45:20|20400.55|20320.55|20398.27|20318.27|20400.55|20320.55|20398.27|20318.27|10
1739468730000|2025-02-13 17:45:30|20397.25|20317.25|20394.2|20314.2|20397.27|20317.27|20394.09|20314.09|10
1739468740000|2025-02-13 17:45:40|20394.34|20314.34|20392.22|20312.22|20394.34|20314.34|20391.12|20311.12|10
1739468750000|2025-02-13 17:45:50|20393.05|20313.05|20396.23|20316.23|20396.23|20316.23|20393.05|20313.05|10
1739468760000|2025-02-13 17:46:00|20397.2|20317.2|20397.63|20317.63|20398.19|20318.19|20397.2|20317.2|9
1739468770000|2025-02-13 17:46:10|20397.56|20317.56|20397.63|20317.63|20399.51|20319.51|20396.63|20316.63|10
1739468780000|2025-02-13 17:46:20|20397.91|20317.91|20400.59|20320.59|20400.59|20320.59|20396.59|20316.59|10
1739468790000|2025-02-13 17:46:30|20401.3|20321.3|20400.15|20320.15|20402.62|20322.62|20400.11|20320.11|10
1739468800000|2025-02-13 17:46:40|20399.54|20319.54|20397.78|20317.78|20399.54|20319.54|20397.78|20317.78|9
1739468810000|2025-02-13 17:46:50|20398.01|20318.01|20397.59|20317.59|20398.01|20318.01|20397.59|20317.59|10
1739468820000|2025-02-13 17:47:00|20397.65|20317.65|20399.64|20319.64|20399.64|20319.64|20396.87|20316.87|10
1739468830000|2025-02-13 17:47:10|20399.45|20319.45|20396.56|20316.56|20399.45|20319.45|20396.56|20316.56|10
1739468840000|2025-02-13 17:47:20|20396.52|20316.52|20394.41|20314.41|20396.52|20316.52|20394.41|20314.41|10
1739468850000|2025-02-13 17:47:30|20394.51|20314.51|20399.2|20319.2|20399.2|20319.2|20393.1|20313.1|10
1739468860000|2025-02-13 17:47:40|20399.26|20319.26|20402.85|20322.85|20402.85|20322.85|20399.01|20319.01|10
1739468870000|2025-02-13 17:47:50|20403.44|20323.44|20407.23|20327.23|20407.23|20327.23|20403.44|20323.44|10
1739468880000|2025-02-13 17:48:00|20406.99|20326.99|20401.67|20321.67|20406.99|20326.99|20401.67|20321.67|10
1739468890000|2025-02-13 17:48:10|20401.92|20321.92|20402.05|20322.05|20402.06|20322.06|20401.51|20321.51|10
1739468900000|2025-02-13 17:48:20|20402.13|20322.13|20397.51|20317.51|20402.13|20322.13|20397.16|20317.16|10
1739468910000|2025-02-13 17:48:30|20397.64|20317.64|20398.59|20318.59|20398.94|20318.94|20397.31|20317.31|10
1739468920000|2025-02-13 17:48:40|20399.35|20319.35|20398.12|20318.12|20399.35|20319.35|20398.12|20318.12|9
1739468930000|2025-02-13 17:48:50|20398.14|20318.14|20398.3|20318.3|20398.38|20318.38|20397.99|20317.99|8
1739468940000|2025-02-13 17:49:00|20398.46|20318.46|20405.98|20325.98|20405.98|20325.98|20398.45|20318.45|10
1739468950000|2025-02-13 17:49:10|20405.99|20325.99|20405.37|20325.37|20408.29|20328.29|20404.83|20324.83|9
1739468960000|2025-02-13 17:49:20|20406.12|20326.12|20402.02|20322.02|20407.34|20327.34|20402.02|20322.02|10
1739468970000|2025-02-13 17:49:30|20402.01|20322.01|20404.14|20324.14|20404.14|20324.14|20401.86|20321.86|10
1739468980000|2025-02-13 17:49:40|20404.59|20324.59|20404.81|20324.81|20404.93|20324.93|20404.56|20324.56|9
1739468990000|2025-02-13 17:49:50|20405.16|20325.16|20401.57|20321.57|20405.16|20325.16|20401.57|20321.57|9
1739469000000|2025-02-13 17:50:00|20401.67|20321.67|20401.44|20321.44|20402.5|20322.5|20401.04|20321.04|10
1739469010000|2025-02-13 17:50:10|20401.45|20321.45|20399.99|20319.99|20401.45|20321.45|20399.85|20319.85|9
1739469020000|2025-02-13 17:50:20|20399.48|20319.48|20392.26|20312.26|20399.48|20319.48|20392.26|20312.26|10
1739469030000|2025-02-13 17:50:30|20392.23|20312.23|20391.91|20311.91|20392.31|20312.31|20391.29|20311.29|10
1739469040000|2025-02-13 17:50:40|20392.02|20312.02|20392.92|20312.92|20393.8|20313.8|20391.69|20311.69|10
1739469050000|2025-02-13 17:50:50|20393.38|20313.38|20393.93|20313.93|20394.4|20314.4|20393.38|20313.38|10
1739469060000|2025-02-13 17:51:00|20393.89|20313.89|20393.84|20313.84|20393.89|20313.89|20393.27|20313.27|10
1739469070000|2025-02-13 17:51:10|20394.3|20314.3|20393.54|20313.54|20395.46|20315.46|20393.54|20313.54|10
1739469080000|2025-02-13 17:51:20|20393.72|20313.72|20392.21|20312.21|20393.72|20313.72|20392.05|20312.05|10
1739469090000|2025-02-13 17:51:30|20391.41|20311.41|20391.61|20311.61|20393.07|20313.07|20391.41|20311.41|10
1739469100000|2025-02-13 17:51:40|20391.35|20311.35|20391.71|20311.71|20391.86|20311.86|20391.31|20311.31|10
1739469110000|2025-02-13 17:51:50|20391.63|20311.63|20391.84|20311.84|20392.1|20312.1|20391.36|20311.36|10
1739469120000|2025-02-13 17:52:00|20391.81|20311.81|20397.46|20317.46|20397.46|20317.46|20391.81|20311.81|10
1739469130000|2025-02-13 17:52:10|20397.85|20317.85|20397.96|20317.96|20399.17|20319.17|20397.59|20317.59|10
1739469140000|2025-02-13 17:52:20|20398|20318|20394.08|20314.08|20398.22|20318.22|20394.08|20314.08|10
1739469150000|2025-02-13 17:52:30|20393.5|20313.5|20390.33|20310.33|20393.5|20313.5|20389.85|20309.85|10
1739469160000|2025-02-13 17:52:40|20388.88|20308.88|20384.74|20304.74|20388.88|20308.88|20384.74|20304.74|10
1739469170000|2025-02-13 17:52:50|20384.4|20304.4|20386.64|20306.64|20386.64|20306.64|20384.4|20304.4|10
1739469180000|2025-02-13 17:53:00|20386.67|20306.67|20385.24|20305.24|20386.67|20306.67|20384.99|20304.99|10
1739469190000|2025-02-13 17:53:10|20385.26|20305.26|20376.22|20296.22|20385.26|20305.26|20376.22|20296.22|10
1739469200000|2025-02-13 17:53:20|20374.28|20294.28|20368.79|20288.79|20374.28|20294.28|20368.79|20288.79|10
1739469210000|2025-02-13 17:53:30|20371.24|20291.24|20373.13|20293.13|20375.12|20295.12|20371.24|20291.24|10
1739469220000|2025-02-13 17:53:40|20373.97|20293.97|20375.5|20295.5|20375.5|20295.5|20373.97|20293.97|10
1739469230000|2025-02-13 17:53:50|20376.86|20296.86|20375.24|20295.24|20377.69|20297.69|20375.24|20295.24|10
1739469240000|2025-02-13 17:54:00|20374.03|20294.03|20370.6|20290.6|20374.03|20294.03|20370.39|20290.39|10
1739469250000|2025-02-13 17:54:10|20370.56|20290.56|20370.84|20290.84|20370.84|20290.84|20369.4|20289.4|10
1739469260000|2025-02-13 17:54:20|20370.76|20290.76|20369.28|20289.28|20370.76|20290.76|20369.24|20289.24|10
1739469270000|2025-02-13 17:54:30|20369.29|20289.29|20373.27|20293.27|20374.06|20294.06|20369.29|20289.29|10
1739469280000|2025-02-13 17:54:40|20373.52|20293.52|20372.83|20292.83|20373.52|20293.52|20371.81|20291.81|10
1739469290000|2025-02-13 17:54:50|20372.98|20292.98|20375.73|20295.73|20376.98|20296.98|20372.98|20292.98|10
1739469300000|2025-02-13 17:55:00|20375.72|20295.72|20370.06|20290.06|20375.72|20295.72|20370.05|20290.05|10
1739469310000|2025-02-13 17:55:10|20369.8|20289.8|20372.59|20292.59|20372.59|20292.59|20369.6|20289.6|10
1739469320000|2025-02-13 17:55:20|20373.75|20293.75|20373.11|20293.11|20377.65|20297.65|20373.11|20293.11|10
1739469330000|2025-02-13 17:55:30|20373.48|20293.48|20371.31|20291.31|20373.48|20293.48|20371.31|20291.31|9
1739469340000|2025-02-13 17:55:40|20371.3|20291.3|20371.61|20291.61|20371.73|20291.73|20371.29|20291.29|9
1739469350000|2025-02-13 17:55:50|20373.51|20293.51|20375.97|20295.97|20376.75|20296.75|20373.51|20293.51|10
1739469360000|2025-02-13 17:56:00|20375.86|20295.86|20376.92|20296.92|20376.92|20296.92|20374.82|20294.82|9
1739469370000|2025-02-13 17:56:10|20377.35|20297.35|20376.19|20296.19|20377.71|20297.71|20376.19|20296.19|10
1739469380000|2025-02-13 17:56:20|20376.11|20296.11|20374.29|20294.29|20376.11|20296.11|20373|20293|10
1739469390000|2025-02-13 17:56:30|20374.46|20294.46|20373.83|20293.83|20374.86|20294.86|20373.83|20293.83|10
1739469400000|2025-02-13 17:56:40|20373.53|20293.53|20369.71|20289.71|20373.53|20293.53|20369.71|20289.71|10
1739469410000|2025-02-13 17:56:50|20369.2|20289.2|20365.04|20285.04|20369.2|20289.2|20364.53|20284.53|10
1739469420000|2025-02-13 17:57:00|20364.77|20284.77|20363.01|20283.01|20364.77|20284.77|20363.01|20283.01|9
1739469430000|2025-02-13 17:57:10|20362.09|20282.09|20349.32|20269.32|20362.09|20282.09|20348.83|20268.83|10
1739469440000|2025-02-13 17:57:20|20349.73|20269.73|20351.65|20271.65|20351.97|20271.97|20349.73|20269.73|10
1739469450000|2025-02-13 17:57:30|20351.29|20271.29|20350.35|20270.35|20351.29|20271.29|20349.9|20269.9|10
1739469460000|2025-02-13 17:57:40|20350.17|20270.17|20347.3|20267.3|20350.17|20270.17|20347.23|20267.23|10
1739469470000|2025-02-13 17:57:50|20347.31|20267.31|20353.58|20273.58|20353.7|20273.7|20347.31|20267.31|10
1739469480000|2025-02-13 17:58:00|20353.43|20273.43|20348.2|20268.2|20353.43|20273.43|20348.2|20268.2|10
1739469490000|2025-02-13 17:58:10|20347.71|20267.71|20344.4|20264.4|20347.71|20267.71|20344.4|20264.4|10
1739469500000|2025-02-13 17:58:20|20343.97|20263.97|20339.3|20259.3|20343.97|20263.97|20339.3|20259.3|10
1739469510000|2025-02-13 17:58:30|20338.04|20258.04|20334.03|20254.03|20338.04|20258.04|20333.79|20253.79|10
1739469520000|2025-02-13 17:58:40|20333.79|20253.79|20338.61|20258.61|20338.61|20258.61|20333.79|20253.79|10
1739469530000|2025-02-13 17:58:50|20338.51|20258.51|20337.98|20257.98|20339.34|20259.34|20337.98|20257.98|9
1739469540000|2025-02-13 17:59:00|20337.66|20257.66|20337.74|20257.74|20337.9|20257.9|20337.17|20257.17|10
1739469550000|2025-02-13 17:59:10|20337.83|20257.83|20340.58|20260.58|20340.58|20260.58|20337.83|20257.83|10
1739469560000|2025-02-13 17:59:20|20341.7|20261.7|20342.32|20262.32|20343.64|20263.64|20341.7|20261.7|10
1739469570000|2025-02-13 17:59:30|20342.33|20262.33|20340.3|20260.3|20342.33|20262.33|20340.3|20260.3|10
1739469580000|2025-02-13 17:59:40|20339.04|20259.04|20339.37|20259.37|20339.82|20259.82|20338.53|20258.53|10
1739469590000|2025-02-13 17:59:50|20339.46|20259.46|20326.72|20246.72|20339.46|20259.46|20326.72|20246.72|10
1739469600000|2025-02-13 18:00:00|20326.44|20246.44|20325.47|20245.47|20327.7|20247.7|20325.47|20245.47|10
1739469610000|2025-02-13 18:00:10|20323.84|20243.84|20328.12|20248.12|20328.12|20248.12|20322.92|20242.92|10
1739469620000|2025-02-13 18:00:20|20327.82|20247.82|20333.9|20253.9|20333.9|20253.9|20327.82|20247.82|10
1739469630000|2025-02-13 18:00:30|20334.09|20254.09|20334.25|20254.25|20335.91|20255.91|20332.62|20252.62|10
1739469640000|2025-02-13 18:00:40|20334.99|20254.99|20335.84|20255.84|20337.36|20257.36|20334.99|20254.99|10
1739469650000|2025-02-13 18:00:50|20335.57|20255.57|20334.46|20254.46|20335.57|20255.57|20333.77|20253.77|10
1739469660000|2025-02-13 18:01:00|20333.66|20253.66|20338.49|20258.49|20338.49|20258.49|20333.66|20253.66|10
1739469670000|2025-02-13 18:01:10|20338.83|20258.83|20341.54|20261.54|20341.54|20261.54|20337.5|20257.5|10
1739469680000|2025-02-13 18:01:20|20342.7|20262.7|20344.15|20264.15|20344.15|20264.15|20342.19|20262.19|10
1739469690000|2025-02-13 18:01:30|20344.73|20264.73|20342.39|20262.39|20344.73|20264.73|20341.88|20261.88|9
1739469700000|2025-02-13 18:01:40|20342.8|20262.8|20347.98|20267.98|20347.98|20267.98|20342.8|20262.8|10
1739469710000|2025-02-13 18:01:50|20348.05|20268.05|20352.78|20272.78|20352.78|20272.78|20348.05|20268.05|10
1739469720000|2025-02-13 18:02:00|20353.73|20273.73|20350.12|20270.12|20355.3|20275.3|20350.12|20270.12|9
1739469730000|2025-02-13 18:02:10|20349.75|20269.75|20346.33|20266.33|20349.75|20269.75|20346.32|20266.32|10
1739469740000|2025-02-13 18:02:20|20345.8|20265.8|20341.53|20261.53|20345.8|20265.8|20340.53|20260.53|10
1739469750000|2025-02-13 18:02:30|20341.64|20261.64|20344.31|20264.31|20344.31|20264.31|20341.64|20261.64|10
1739469760000|2025-02-13 18:02:40|20344.44|20264.44|20348.3|20268.3|20348.3|20268.3|20344.44|20264.44|10
1739469770000|2025-02-13 18:02:50|20348.52|20268.52|20347.86|20267.86|20348.52|20268.52|20347.86|20267.86|10
1739469780000|2025-02-13 18:03:00|20348.23|20268.23|20344.26|20264.26|20348.23|20268.23|20344.26|20264.26|9
1739469790000|2025-02-13 18:03:10|20344.25|20264.25|20333.6|20253.6|20344.25|20264.25|20333.6|20253.6|10
1739469800000|2025-02-13 18:03:20|20329.63|20249.63|20329.69|20249.69|20331.04|20251.04|20328.98|20248.98|10
1739469810000|2025-02-13 18:03:30|20328.37|20248.37|20331.57|20251.57|20331.57|20251.57|20327.91|20247.91|10
1739469820000|2025-02-13 18:03:40|20331.76|20251.76|20322.99|20242.99|20331.76|20251.76|20322.99|20242.99|10
1739469830000|2025-02-13 18:03:50|20322.79|20242.79|20322.02|20242.02|20322.79|20242.79|20321.28|20241.28|10
1739469840000|2025-02-13 18:04:00|20320.84|20240.84|20321.05|20241.05|20321.18|20241.18|20320.23|20240.23|10
1739469850000|2025-02-13 18:04:10|20320.79|20240.79|20307.64|20227.64|20320.79|20240.79|20307.64|20227.64|9
1739469860000|2025-02-13 18:04:20|20306.64|20226.64|20306.53|20226.53|20307.6|20227.6|20306.49|20226.49|10
1739469870000|2025-02-13 18:04:30|20306.62|20226.62|20304.81|20224.81|20306.62|20226.62|20304.81|20224.81|9
1739469880000|2025-02-13 18:04:40|20304.6|20224.6|20298.54|20218.54|20304.6|20224.6|20298.54|20218.54|10
1739469890000|2025-02-13 18:04:50|20297.83|20217.83|20303.51|20223.51|20303.52|20223.52|20297.83|20217.83|10
1739469900000|2025-02-13 18:05:00|20302.88|20222.88|20307.35|20227.35|20307.9|20227.9|20302.88|20222.88|10
1739469910000|2025-02-13 18:05:10|20307.7|20227.7|20305.95|20225.95|20307.7|20227.7|20305.45|20225.45|10
1739469920000|2025-02-13 18:05:20|20305.98|20225.98|20307|20227|20307.34|20227.34|20305.87|20225.87|10
1739469930000|2025-02-13 18:05:30|20306.76|20226.76|20310.46|20230.46|20310.46|20230.46|20306.76|20226.76|10
1739469940000|2025-02-13 18:05:40|20311.46|20231.46|20312.55|20232.55|20312.96|20232.96|20311.3|20231.3|10
1739469950000|2025-02-13 18:05:50|20312.51|20232.51|20312.17|20232.17|20312.59|20232.59|20312.17|20232.17|10
1739469960000|2025-02-13 18:06:00|20312.29|20232.29|20314.93|20234.93|20314.93|20234.93|20312.26|20232.26|9
1739469970000|2025-02-13 18:06:10|20315.09|20235.09|20305.34|20225.34|20315.09|20235.09|20305.34|20225.34|10
1739469980000|2025-02-13 18:06:20|20304.71|20224.71|20302.6|20222.6|20304.71|20224.71|20302.6|20222.6|10
1739469990000|2025-02-13 18:06:30|20303.1|20223.1|20303.68|20223.68|20307.45|20227.45|20303.1|20223.1|10
1739470000000|2025-02-13 18:06:40|20302.88|20222.88|20293.33|20213.33|20302.88|20222.88|20293.33|20213.33|10
1739470010000|2025-02-13 18:06:50|20291.95|20211.95|20289.39|20209.39|20291.95|20211.95|20289.39|20209.39|10
1739470020000|2025-02-13 18:07:00|20289.52|20209.52|20282.07|20202.07|20289.52|20209.52|20282.07|20202.07|10
1739470030000|2025-02-13 18:07:10|20281.88|20201.88|20285.35|20205.35|20285.35|20205.35|20281.56|20201.56|10
1739470040000|2025-02-13 18:07:20|20285.76|20205.76|20287.44|20207.44|20288.54|20208.54|20285.76|20205.76|10
1739470050000|2025-02-13 18:07:30|20287.35|20207.35|20289.01|20209.01|20289.01|20209.01|20287.28|20207.28|10
1739470060000|2025-02-13 18:07:40|20289.1|20209.1|20290.41|20210.41|20290.41|20210.41|20288.46|20208.46|10
1739470070000|2025-02-13 18:07:50|20291.37|20211.37|20288.66|20208.66|20292.81|20212.81|20288.66|20208.66|10
1739470080000|2025-02-13 18:08:00|20288.4|20208.4|20289.25|20209.25|20289.25|20209.25|20285.15|20205.15|10
1739470090000|2025-02-13 18:08:10|20288.9|20208.9|20287.2|20207.2|20288.9|20208.9|20287.11|20207.11|10
1739470100000|2025-02-13 18:08:20|20287.01|20207.01|20266.2|20186.2|20287.11|20207.11|20266.2|20186.2|10
1739470110000|2025-02-13 18:08:30|20265.93|20185.93|20266.06|20186.06|20266.46|20186.46|20265.82|20185.82|10
1739470120000|2025-02-13 18:08:40|20266.86|20186.86|20269.54|20189.54|20269.54|20189.54|20266.86|20186.86|10
1739470130000|2025-02-13 18:08:50|20269.02|20189.02|20267.87|20187.87|20269.48|20189.48|20267.67|20187.67|10
1739470140000|2025-02-13 18:09:00|20267.89|20187.89|20273.3|20193.3|20273.3|20193.3|20267.89|20187.89|10
1739470150000|2025-02-13 18:09:10|20274.38|20194.38|20275.75|20195.75|20276.34|20196.34|20273.85|20193.85|10
1739470160000|2025-02-13 18:09:20|20276.01|20196.01|20281.03|20201.03|20281.03|20201.03|20275.58|20195.58|10
1739470170000|2025-02-13 18:09:30|20281.63|20201.63|20286.48|20206.48|20286.48|20206.48|20281.63|20201.63|10
1739470180000|2025-02-13 18:09:40|20286.47|20206.47|20288.21|20208.21|20288.41|20208.41|20286.47|20206.47|10
1739470190000|2025-02-13 18:09:50|20288.59|20208.59|20287.38|20207.38|20288.87|20208.87|20287.07|20207.07|10
1739470200000|2025-02-13 18:10:00|20287.46|20207.46|20287.79|20207.79|20288.11|20208.11|20286.85|20206.85|10
1739470210000|2025-02-13 18:10:10|20287.22|20207.22|20285.82|20205.82|20287.31|20207.31|20285.77|20205.77|10
1739470220000|2025-02-13 18:10:20|20285.81|20205.81|20285.56|20205.56|20286.22|20206.22|20284.96|20204.96|10
1739470230000|2025-02-13 18:10:30|20287.42|20207.42|20285.79|20205.79|20287.5|20207.5|20285.54|20205.54|10
1739470240000|2025-02-13 18:10:40|20285.11|20205.11|20284.98|20204.98|20285.52|20205.52|20283.31|20203.31|10
1739470250000|2025-02-13 18:10:50|20285.26|20205.26|20284.49|20204.49|20285.26|20205.26|20283.3|20203.3|10
1739470260000|2025-02-13 18:11:00|20286.15|20206.15|20286.62|20206.62|20286.84|20206.84|20285.32|20205.32|10
1739470270000|2025-02-13 18:11:10|20286.31|20206.31|20288.41|20208.41|20288.41|20208.41|20286.05|20206.05|10
1739470280000|2025-02-13 18:11:20|20288.68|20208.68|20289.44|20209.44|20289.99|20209.99|20288.68|20208.68|10
1739470290000|2025-02-13 18:11:30|20289.77|20209.77|20291.92|20211.92|20292.22|20212.22|20289.77|20209.77|10
1739470300000|2025-02-13 18:11:40|20292.17|20212.17|20289.27|20209.27|20292.19|20212.19|20289.27|20209.27|10
1739470310000|2025-02-13 18:11:50|20289.24|20209.24|20291.17|20211.17|20291.17|20211.17|20289.2|20209.2|10
1739470320000|2025-02-13 18:12:00|20291.18|20211.18|20291.87|20211.87|20292.13|20212.13|20291.14|20211.14|9
1739470330000|2025-02-13 18:12:10|20291.89|20211.89|20294.36|20214.36|20294.36|20214.36|20291.89|20211.89|9
1739470340000|2025-02-13 18:12:20|20294.75|20214.75|20295.7|20215.7|20295.7|20215.7|20293.36|20213.36|10
1739470350000|2025-02-13 18:12:30|20295.57|20215.57|20296.71|20216.71|20296.71|20216.71|20294.86|20214.86|10
1739470360000|2025-02-13 18:12:40|20296.38|20216.38|20295.72|20215.72|20296.68|20216.68|20294.88|20214.88|9
1739470370000|2025-02-13 18:12:50|20296.32|20216.32|20297.16|20217.16|20297.24|20217.24|20296.32|20216.32|10
1739470380000|2025-02-13 18:13:00|20297.33|20217.33|20296.97|20216.97|20297.84|20217.84|20296.61|20216.61|10
1739470390000|2025-02-13 18:13:10|20296.6|20216.6|20296.57|20216.57|20297.58|20217.58|20296.29|20216.29|9
1739470400000|2025-02-13 18:13:20|20296.46|20216.46|20300.84|20220.84|20300.84|20220.84|20296.05|20216.05|10
1739470410000|2025-02-13 18:13:30|20301.39|20221.39|20299.55|20219.55|20301.56|20221.56|20299.55|20219.55|10
1739470420000|2025-02-13 18:13:40|20298.71|20218.71|20297.55|20217.55|20298.71|20218.71|20297.2|20217.2|10
1739470430000|2025-02-13 18:13:50|20295.78|20215.78|20294.98|20214.98|20295.85|20215.85|20294.98|20214.98|10
1739470440000|2025-02-13 18:14:00|20294.89|20214.89|20297.41|20217.41|20298.03|20218.03|20294.58|20214.58|10
1739470450000|2025-02-13 18:14:10|20297.59|20217.59|20301.24|20221.24|20301.24|20221.24|20297.59|20217.59|10
1739470460000|2025-02-13 18:14:20|20301.59|20221.59|20299.69|20219.69|20301.59|20221.59|20299.69|20219.69|10
1739470470000|2025-02-13 18:14:30|20300.55|20220.55|20301.79|20221.79|20301.79|20221.79|20299.11|20219.11|7
1739470480000|2025-02-13 18:14:40|20300.38|20220.38|20301.28|20221.28|20301.28|20221.28|20298.91|20218.91|10
1739470490000|2025-02-13 18:14:50|20301.78|20221.78|20302.31|20222.31|20303.1|20223.1|20301.65|20221.65|10
1739470500000|2025-02-13 18:15:00|20302.4|20222.4|20307.41|20227.41|20307.53|20227.53|20302.4|20222.4|9
1739470510000|2025-02-13 18:15:10|20307.31|20227.31|20312.3|20232.3|20312.3|20232.3|20307.24|20227.24|10
1739470520000|2025-02-13 18:15:20|20313.91|20233.91|20315.58|20235.58|20315.58|20235.58|20313.81|20233.81|9
1739470530000|2025-02-13 18:15:30|20314.69|20234.69|20312.95|20232.95|20314.69|20234.69|20312.95|20232.95|10
1739470540000|2025-02-13 18:15:40|20312.27|20232.27|20315.01|20235.01|20315.01|20235.01|20312.27|20232.27|10
1739470550000|2025-02-13 18:15:50|20315.43|20235.43|20312.94|20232.94|20315.43|20235.43|20312.94|20232.94|10
1739470560000|2025-02-13 18:16:00|20313|20233|20312.3|20232.3|20313.41|20233.41|20312.22|20232.22|10
1739470570000|2025-02-13 18:16:10|20312.96|20232.96|20312.63|20232.63|20313|20233|20311.79|20231.79|10
1739470580000|2025-02-13 18:16:20|20312.76|20232.76|20315.66|20235.66|20315.66|20235.66|20312.76|20232.76|10
1739470590000|2025-02-13 18:16:30|20315.18|20235.18|20317.23|20237.23|20317.23|20237.23|20314.52|20234.52|10
1739470600000|2025-02-13 18:16:40|20318.25|20238.25|20321.62|20241.62|20321.62|20241.62|20318.25|20238.25|10
1739470610000|2025-02-13 18:16:50|20321.99|20241.99|20324.28|20244.28|20324.28|20244.28|20321.99|20241.99|10
1739470620000|2025-02-13 18:17:00|20324.51|20244.51|20322.16|20242.16|20324.51|20244.51|20321.51|20241.51|10
1739470630000|2025-02-13 18:17:10|20321.95|20241.95|20323.09|20243.09|20323.09|20243.09|20321.16|20241.16|10
1739470640000|2025-02-13 18:17:20|20323.17|20243.17|20324.31|20244.31|20324.91|20244.91|20323.16|20243.16|8
1739470650000|2025-02-13 18:17:30|20324.22|20244.22|20323.69|20243.69|20325.22|20245.22|20323.64|20243.64|10
1739470660000|2025-02-13 18:17:40|20323.67|20243.67|20324.14|20244.14|20324.48|20244.48|20323.66|20243.66|9
1739470670000|2025-02-13 18:17:50|20324.24|20244.24|20322.61|20242.61|20324.27|20244.27|20322.57|20242.57|10
1739470680000|2025-02-13 18:18:00|20323.08|20243.08|20321.81|20241.81|20324.3|20244.3|20321.7|20241.7|10
1739470690000|2025-02-13 18:18:10|20320.79|20240.79|20321.79|20241.79|20321.79|20241.79|20320.03|20240.03|10
1739470700000|2025-02-13 18:18:20|20322.38|20242.38|20319.65|20239.65|20322.38|20242.38|20319.43|20239.43|10
1739470710000|2025-02-13 18:18:30|20321.69|20241.69|20326.59|20246.59|20327.74|20247.74|20321.69|20241.69|10
1739470720000|2025-02-13 18:18:40|20326.28|20246.28|20325.08|20245.08|20326.28|20246.28|20324.93|20244.93|9
1739470730000|2025-02-13 18:18:50|20325.3|20245.3|20323.84|20243.84|20325.35|20245.35|20323.67|20243.67|10
1739470740000|2025-02-13 18:19:00|20323.72|20243.72|20313.22|20233.22|20323.86|20243.86|20313.22|20233.22|9
1739470750000|2025-02-13 18:19:10|20308.68|20228.68|20287.45|20207.45|20308.68|20228.68|20287.16|20207.16|10
1739470760000|2025-02-13 18:19:20|20286.11|20206.11|20287.08|20207.08|20287.08|20207.08|20283.59|20203.59|9
1739470770000|2025-02-13 18:19:30|20288.57|20208.57|20282.68|20202.68|20288.57|20208.57|20282.68|20202.68|10
1739470780000|2025-02-13 18:19:40|20282.82|20202.82|20281.4|20201.4|20282.82|20202.82|20281.4|20201.4|10
1739470790000|2025-02-13 18:19:50|20281.59|20201.59|20281.06|20201.06|20281.59|20201.59|20279.97|20199.97|10
1739470800000|2025-02-13 18:20:00|20281.03|20201.03|20283.81|20203.81|20283.99|20203.99|20280.64|20200.64|10
1739470810000|2025-02-13 18:20:10|20283.13|20203.13|20288.75|20208.75|20288.75|20208.75|20283.13|20203.13|10
1739470820000|2025-02-13 18:20:20|20290.27|20210.27|20294.13|20214.13|20294.13|20214.13|20290.27|20210.27|10
1739470830000|2025-02-13 18:20:30|20296.97|20216.97|20301.48|20221.48|20301.48|20221.48|20296.97|20216.97|9
1739470840000|2025-02-13 18:20:40|20301.98|20221.98|20310.28|20230.28|20310.28|20230.28|20301.98|20221.98|10
1739470850000|2025-02-13 18:20:50|20311.41|20231.41|20314.93|20234.93|20314.93|20234.93|20311.2|20231.2|10
1739470860000|2025-02-13 18:21:00|20314.38|20234.38|20315|20235|20316.24|20236.24|20314.38|20234.38|10
1739470870000|2025-02-13 18:21:10|20315.12|20235.12|20326.21|20246.21|20326.21|20246.21|20315.12|20235.12|10
1739470880000|2025-02-13 18:21:20|20325.82|20245.82|20324.29|20244.29|20326.92|20246.92|20324.29|20244.29|10
1739470890000|2025-02-13 18:21:30|20324.44|20244.44|20325.04|20245.04|20325.04|20245.04|20323.35|20243.35|10
1739470900000|2025-02-13 18:21:40|20325.41|20245.41|20329.37|20249.37|20329.37|20249.37|20325.4|20245.4|10
1739470910000|2025-02-13 18:21:50|20329.41|20249.41|20333.01|20253.01|20333.01|20253.01|20329.41|20249.41|10
1739470920000|2025-02-13 18:22:00|20333.09|20253.09|20331.86|20251.86|20336.18|20256.18|20331.5|20251.5|10
1739470930000|2025-02-13 18:22:10|20332.1|20252.1|20332.05|20252.05|20332.28|20252.28|20332.04|20252.04|10
1739470940000|2025-02-13 18:22:20|20331.82|20251.82|20333.16|20253.16|20333.97|20253.97|20331.69|20251.69|10
1739470950000|2025-02-13 18:22:30|20333.26|20253.26|20334.82|20254.82|20335.27|20255.27|20333.26|20253.26|10
1739470960000|2025-02-13 18:22:40|20334.88|20254.88|20333.6|20253.6|20335.6|20255.6|20333.6|20253.6|10
1739470970000|2025-02-13 18:22:50|20333.96|20253.96|20335.21|20255.21|20335.49|20255.49|20333.67|20253.67|10
1739470980000|2025-02-13 18:23:00|20334.92|20254.92|20332.36|20252.36|20335.42|20255.42|20332.36|20252.36|9
1739470990000|2025-02-13 18:23:10|20331.42|20251.42|20332.45|20252.45|20334.28|20254.28|20330.23|20250.23|10
1739471000000|2025-02-13 18:23:20|20332.59|20252.59|20331.68|20251.68|20332.59|20252.59|20329.89|20249.89|8
1739471010000|2025-02-13 18:23:30|20331.54|20251.54|20333.56|20253.56|20333.56|20253.56|20331.54|20251.54|10
1739471020000|2025-02-13 18:23:40|20333.86|20253.86|20334.31|20254.31|20334.5|20254.5|20333.77|20253.77|10
1739471030000|2025-02-13 18:23:50|20334.41|20254.41|20334.3|20254.3|20334.44|20254.44|20331.01|20251.01|10
1739471040000|2025-02-13 18:24:00|20334.55|20254.55|20339.9|20259.9|20339.9|20259.9|20334.55|20254.55|10
1739471050000|2025-02-13 18:24:10|20340.32|20260.32|20345.49|20265.49|20345.49|20265.49|20339.91|20259.91|10
1739471060000|2025-02-13 18:24:20|20346.03|20266.03|20347.12|20267.12|20347.39|20267.39|20345.74|20265.74|10
1739471070000|2025-02-13 18:24:30|20346.97|20266.97|20345.36|20265.36|20347.11|20267.11|20344.9|20264.9|10
1739471080000|2025-02-13 18:24:40|20344.73|20264.73|20343.39|20263.39|20344.73|20264.73|20343.39|20263.39|10
1739471090000|2025-02-13 18:24:50|20343.88|20263.88|20343.67|20263.67|20344.22|20264.22|20343.67|20263.67|10
1739471100000|2025-02-13 18:25:00|20343.4|20263.4|20346.3|20266.3|20347.11|20267.11|20343.4|20263.4|10
1739471110000|2025-02-13 18:25:10|20346.22|20266.22|20343.64|20263.64|20347.95|20267.95|20343.64|20263.64|10
1739471120000|2025-02-13 18:25:20|20343.74|20263.74|20343.53|20263.53|20343.81|20263.81|20343.27|20263.27|10
1739471130000|2025-02-13 18:25:30|20343.38|20263.38|20342.78|20262.78|20343.38|20263.38|20342.21|20262.21|10
1739471140000|2025-02-13 18:25:40|20341.55|20261.55|20340.24|20260.24|20341.55|20261.55|20340.24|20260.24|9
1739471150000|2025-02-13 18:25:50|20340.42|20260.42|20340.19|20260.19|20340.51|20260.51|20339.9|20259.9|10
1739471160000|2025-02-13 18:26:00|20339.48|20259.48|20339.63|20259.63|20339.99|20259.99|20338.82|20258.82|10
1739471170000|2025-02-13 18:26:10|20340.13|20260.13|20343.68|20263.68|20343.68|20263.68|20339.74|20259.74|10
1739471180000|2025-02-13 18:26:20|20343.3|20263.3|20347.68|20267.68|20347.68|20267.68|20343.3|20263.3|10
1739471190000|2025-02-13 18:26:30|20347.8|20267.8|20350.27|20270.27|20350.33|20270.33|20347.8|20267.8|10
1739471200000|2025-02-13 18:26:40|20350.14|20270.14|20349.38|20269.38|20350.14|20270.14|20348.33|20268.33|10
1739471210000|2025-02-13 18:26:50|20349.92|20269.92|20349.91|20269.91|20350.96|20270.96|20349.08|20269.08|10
1739471220000|2025-02-13 18:27:00|20349.74|20269.74|20349.62|20269.62|20349.75|20269.75|20348.65|20268.65|10
1739471230000|2025-02-13 18:27:10|20352.75|20272.75|20350.26|20270.26|20354.17|20274.17|20350.03|20270.03|10
1739471240000|2025-02-13 18:27:20|20350.37|20270.37|20349.82|20269.82|20350.37|20270.37|20348.38|20268.38|10
1739471250000|2025-02-13 18:27:30|20352.12|20272.12|20357.32|20277.32|20357.32|20277.32|20352.12|20272.12|9
1739471260000|2025-02-13 18:27:40|20357.47|20277.47|20358.4|20278.4|20358.52|20278.52|20357.47|20277.47|10
1739471270000|2025-02-13 18:27:50|20358.38|20278.38|20356.96|20276.96|20358.38|20278.38|20356.96|20276.96|10
1739471280000|2025-02-13 18:28:00|20357.01|20277.01|20356.89|20276.89|20357.01|20277.01|20355.93|20275.93|10
1739471290000|2025-02-13 18:28:10|20357.09|20277.09|20359.42|20279.42|20359.42|20279.42|20356.82|20276.82|9
1739471300000|2025-02-13 18:28:20|20359.63|20279.63|20357.84|20277.84|20360.05|20280.05|20357.84|20277.84|10
1739471310000|2025-02-13 18:28:30|20357.97|20277.97|20357.36|20277.36|20357.97|20277.97|20357.36|20277.36|10
1739471320000|2025-02-13 18:28:40|20357.13|20277.13|20358.17|20278.17|20358.17|20278.17|20356.78|20276.78|10
1739471330000|2025-02-13 18:28:50|20357.77|20277.77|20359.08|20279.08|20359.08|20279.08|20357.73|20277.73|9
1739471340000|2025-02-13 18:29:00|20358.47|20278.47|20356.24|20276.24|20358.47|20278.47|20356.24|20276.24|10
1739471350000|2025-02-13 18:29:10|20356.19|20276.19|20353.5|20273.5|20356.41|20276.41|20353.5|20273.5|9
1739471360000|2025-02-13 18:29:20|20353.37|20273.37|20352.72|20272.72|20353.37|20273.37|20352.17|20272.17|10
1739471370000|2025-02-13 18:29:30|20353.12|20273.12|20353.01|20273.01|20353.96|20273.96|20352.76|20272.76|10
1739471380000|2025-02-13 18:29:40|20353.27|20273.27|20352.75|20272.75|20353.27|20273.27|20351.26|20271.26|10
1739471390000|2025-02-13 18:29:50|20352.57|20272.57|20351.64|20271.64|20352.57|20272.57|20351.39|20271.39|10
1739471400000|2025-02-13 18:30:00|20351.08|20271.08|20351.38|20271.38|20351.75|20271.75|20350.17|20270.17|10
1739471410000|2025-02-13 18:30:10|20349.48|20269.48|20344.49|20264.49|20349.48|20269.48|20343.78|20263.78|10
1739471420000|2025-02-13 18:30:20|20344.78|20264.78|20348.75|20268.75|20348.78|20268.78|20344.78|20264.78|10
1739471430000|2025-02-13 18:30:30|20350.16|20270.16|20352.33|20272.33|20352.55|20272.55|20349.26|20269.26|10
1739471440000|2025-02-13 18:30:40|20351.69|20271.69|20348.68|20268.68|20352.86|20272.86|20348.67|20268.67|10
1739471450000|2025-02-13 18:30:50|20348.58|20268.58|20346.45|20266.45|20348.58|20268.58|20346.36|20266.36|10
1739471460000|2025-02-13 18:31:00|20346.77|20266.77|20347.48|20267.48|20347.48|20267.48|20346.49|20266.49|10
1739471470000|2025-02-13 18:31:10|20347.72|20267.72|20349.13|20269.13|20349.13|20269.13|20347.72|20267.72|10
1739471480000|2025-02-13 18:31:20|20349.16|20269.16|20346.64|20266.64|20349.16|20269.16|20346.64|20266.64|9
1739471490000|2025-02-13 18:31:30|20340.91|20260.91|20342.89|20262.89|20342.89|20262.89|20340.19|20260.19|10
1739471500000|2025-02-13 18:31:40|20343.06|20263.06|20342.99|20262.99|20344.02|20264.02|20342.99|20262.99|9
1739471510000|2025-02-13 18:31:50|20342.91|20262.91|20351.39|20271.39|20351.42|20271.42|20342.91|20262.91|10
1739471520000|2025-02-13 18:32:00|20351.37|20271.37|20353.24|20273.24|20353.27|20273.27|20351.37|20271.37|10
1739471530000|2025-02-13 18:32:10|20352.81|20272.81|20352.81|20272.81|20352.81|20272.81|20351.96|20271.96|8
1739471540000|2025-02-13 18:32:20|20352.85|20272.85|20355.74|20275.74|20356.04|20276.04|20352.85|20272.85|9
1739471550000|2025-02-13 18:32:30|20355.27|20275.27|20354|20274|20355.57|20275.57|20353.63|20273.63|10
1739471560000|2025-02-13 18:32:40|20355.67|20275.67|20357.37|20277.37|20357.98|20277.98|20355.67|20275.67|10
1739471570000|2025-02-13 18:32:50|20357.68|20277.68|20358.71|20278.71|20358.71|20278.71|20357.39|20277.39|10
1739471580000|2025-02-13 18:33:00|20358.85|20278.85|20361.85|20281.85|20361.85|20281.85|20358.8|20278.8|10
1739471590000|2025-02-13 18:33:10|20363.71|20283.71|20362.76|20282.76|20364.88|20284.88|20362.76|20282.76|10
1739471600000|2025-02-13 18:33:20|20362.5|20282.5|20356.98|20276.98|20362.5|20282.5|20356.59|20276.59|10
1739471610000|2025-02-13 18:33:30|20357.3|20277.3|20357.18|20277.18|20357.43|20277.43|20356.75|20276.75|10
1739471620000|2025-02-13 18:33:40|20356.58|20276.58|20359.26|20279.26|20359.34|20279.34|20356.58|20276.58|10
1739471630000|2025-02-13 18:33:50|20359.31|20279.31|20356.19|20276.19|20359.31|20279.31|20356.19|20276.19|9
1739471640000|2025-02-13 18:34:00|20356.37|20276.37|20356.44|20276.44|20356.44|20276.44|20354.38|20274.38|10
1739471650000|2025-02-13 18:34:10|20356.15|20276.15|20354.28|20274.28|20356.76|20276.76|20354.28|20274.28|10
1739471660000|2025-02-13 18:34:20|20352.97|20272.97|20356.33|20276.33|20356.34|20276.34|20352.97|20272.97|10
1739471670000|2025-02-13 18:34:30|20364.61|20284.61|20364.8|20284.8|20365.95|20285.95|20363.71|20283.71|10
1739471680000|2025-02-13 18:34:40|20364.75|20284.75|20366.8|20286.8|20367.01|20287.01|20364.75|20284.75|10
1739471690000|2025-02-13 18:34:50|20366.76|20286.76|20369.65|20289.65|20369.65|20289.65|20366.65|20286.65|10
1739471700000|2025-02-13 18:35:00|20369.47|20289.47|20359.11|20279.11|20369.57|20289.57|20359.11|20279.11|10
1739471710000|2025-02-13 18:35:10|20358.76|20278.76|20358.01|20278.01|20358.76|20278.76|20357.16|20277.16|10
1739471720000|2025-02-13 18:35:20|20358.05|20278.05|20360.27|20280.27|20360.74|20280.74|20357.98|20277.98|10
1739471730000|2025-02-13 18:35:30|20360.31|20280.31|20359.13|20279.13|20360.94|20280.94|20359.13|20279.13|10
1739471740000|2025-02-13 18:35:40|20358.93|20278.93|20359.43|20279.43|20359.47|20279.47|20358.93|20278.93|10
1739471750000|2025-02-13 18:35:50|20359.32|20279.32|20359.12|20279.12|20360.79|20280.79|20358.82|20278.82|10
1739471760000|2025-02-13 18:36:00|20359.5|20279.5|20359.52|20279.52|20360.3|20280.3|20358.28|20278.28|10
1739471770000|2025-02-13 18:36:10|20359.53|20279.53|20362.51|20282.51|20363.86|20283.86|20359.53|20279.53|10
1739471780000|2025-02-13 18:36:20|20362.14|20282.14|20368.45|20288.45|20368.45|20288.45|20362.14|20282.14|10
1739471790000|2025-02-13 18:36:30|20368.66|20288.66|20369|20289|20369|20289|20368.56|20288.56|9
1739471800000|2025-02-13 18:36:40|20368.72|20288.72|20365.14|20285.14|20368.72|20288.72|20364.43|20284.43|10
1739471810000|2025-02-13 18:36:50|20366.34|20286.34|20377.63|20297.63|20377.71|20297.71|20366.34|20286.34|10
1739471820000|2025-02-13 18:37:00|20377.42|20297.42|20377.3|20297.3|20377.57|20297.57|20376.98|20296.98|9
1739471830000|2025-02-13 18:37:10|20377.28|20297.28|20369.1|20289.1|20377.28|20297.28|20369.04|20289.04|9
1739471840000|2025-02-13 18:37:20|20369.08|20289.08|20370.2|20290.2|20370.2|20290.2|20368.93|20288.93|9
1739471850000|2025-02-13 18:37:30|20370.36|20290.36|20372.79|20292.79|20373.51|20293.51|20369.88|20289.88|10
1739471860000|2025-02-13 18:37:40|20373.08|20293.08|20375.91|20295.91|20375.91|20295.91|20372.76|20292.76|10
1739471870000|2025-02-13 18:37:50|20375.96|20295.96|20380.94|20300.94|20381.54|20301.54|20375.96|20295.96|9
1739471880000|2025-02-13 18:38:00|20380.73|20300.73|20380.96|20300.96|20381.18|20301.18|20380.32|20300.32|10
1739471890000|2025-02-13 18:38:10|20381.14|20301.14|20372.21|20292.21|20381.14|20301.14|20371.8|20291.8|10
1739471900000|2025-02-13 18:38:20|20372.2|20292.2|20371.69|20291.69|20374.15|20294.15|20371.69|20291.69|10
1739471910000|2025-02-13 18:38:30|20370.77|20290.77|20370.99|20290.99|20372.62|20292.62|20368.98|20288.98|10
1739471920000|2025-02-13 18:38:40|20371.23|20291.23|20371.35|20291.35|20371.79|20291.79|20370.35|20290.35|10
1739471930000|2025-02-13 18:38:50|20371.44|20291.44|20367.51|20287.51|20372.47|20292.47|20367.51|20287.51|10
1739471940000|2025-02-13 18:39:00|20367.34|20287.34|20366.53|20286.53|20367.34|20287.34|20365.66|20285.66|10
1739471950000|2025-02-13 18:39:10|20366.76|20286.76|20369.29|20289.29|20369.5|20289.5|20366.76|20286.76|10
1739471960000|2025-02-13 18:39:20|20371.19|20291.19|20374.01|20294.01|20374.29|20294.29|20371.19|20291.19|10
1739471970000|2025-02-13 18:39:30|20373.9|20293.9|20373.77|20293.77|20374.54|20294.54|20373.13|20293.13|10
1739471980000|2025-02-13 18:39:40|20374.2|20294.2|20376.8|20296.8|20376.8|20296.8|20374.2|20294.2|10
1739471990000|2025-02-13 18:39:50|20377.62|20297.62|20371.85|20291.85|20377.62|20297.62|20371.74|20291.74|10
1739472000000|2025-02-13 18:40:00|20371.73|20291.73|20371.62|20291.62|20372.32|20292.32|20371.26|20291.26|10
1739472010000|2025-02-13 18:40:10|20371.93|20291.93|20370.08|20290.08|20371.93|20291.93|20370.08|20290.08|10
1739472020000|2025-02-13 18:40:20|20370.3|20290.3|20367.3|20287.3|20370.3|20290.3|20367.23|20287.23|10
1739472030000|2025-02-13 18:40:30|20367.41|20287.41|20370.14|20290.14|20370.17|20290.17|20367.41|20287.41|10
1739472040000|2025-02-13 18:40:40|20370.15|20290.15|20365.61|20285.61|20371.32|20291.32|20365.61|20285.61|10
1739472050000|2025-02-13 18:40:50|20362.78|20282.78|20350.11|20270.11|20362.78|20282.78|20349.48|20269.48|10
1739472060000|2025-02-13 18:41:00|20346.51|20266.51|20335.08|20255.08|20346.51|20266.51|20335.08|20255.08|10
1739472070000|2025-02-13 18:41:10|20334.45|20254.45|20332.68|20252.68|20334.45|20254.45|20330.29|20250.29|10
1739472080000|2025-02-13 18:41:20|20331.68|20251.68|20333.72|20253.72|20334.16|20254.16|20331.68|20251.68|10
1739472090000|2025-02-13 18:41:30|20333.2|20253.2|20330.86|20250.86|20333.5|20253.5|20330.86|20250.86|10
1739472100000|2025-02-13 18:41:40|20330.76|20250.76|20333.06|20253.06|20333.06|20253.06|20328.96|20248.96|10
1739472110000|2025-02-13 18:41:50|20331.47|20251.47|20335.92|20255.92|20336.35|20256.35|20331.47|20251.47|10
1739472120000|2025-02-13 18:42:00|20335.2|20255.2|20328.38|20248.38|20335.2|20255.2|20328.38|20248.38|10
1739472130000|2025-02-13 18:42:10|20328.9|20248.9|20312.54|20232.54|20328.9|20248.9|20312.44|20232.44|10
1739472140000|2025-02-13 18:42:20|20312.64|20232.64|20314.23|20234.23|20314.23|20234.23|20312.64|20232.64|10
1739472150000|2025-02-13 18:42:30|20315.19|20235.19|20320.33|20240.33|20320.33|20240.33|20315.19|20235.19|10
1739472160000|2025-02-13 18:42:40|20316.7|20236.7|20316.39|20236.39|20316.7|20236.7|20315.9|20235.9|9
1739472170000|2025-02-13 18:42:50|20316.22|20236.22|20317.37|20237.37|20317.6|20237.6|20316.07|20236.07|10
1739472180000|2025-02-13 18:43:00|20317.34|20237.34|20316.57|20236.57|20317.84|20237.84|20316.46|20236.46|10
1739472190000|2025-02-13 18:43:10|20316.33|20236.33|20314.9|20234.9|20316.35|20236.35|20314.06|20234.06|10
1739472200000|2025-02-13 18:43:20|20315.03|20235.03|20310.67|20230.67|20315.03|20235.03|20310.61|20230.61|10
1739472210000|2025-02-13 18:43:30|20310.22|20230.22|20302.62|20222.62|20310.22|20230.22|20302.62|20222.62|10
1739472220000|2025-02-13 18:43:40|20301.21|20221.21|20297.28|20217.28|20301.21|20221.21|20297.03|20217.03|10
1739472230000|2025-02-13 18:43:50|20296.78|20216.78|20301.34|20221.34|20301.34|20221.34|20294.66|20214.66|10
1739472240000|2025-02-13 18:44:00|20302.16|20222.16|20306.92|20226.92|20306.92|20226.92|20302.12|20222.12|10
1739472250000|2025-02-13 18:44:10|20308.08|20228.08|20310.85|20230.85|20310.85|20230.85|20308.08|20228.08|10
1739472260000|2025-02-13 18:44:20|20313.94|20233.94|20320.32|20240.32|20320.52|20240.52|20313.49|20233.49|10
1739472270000|2025-02-13 18:44:30|20320.41|20240.41|20323.39|20243.39|20323.39|20243.39|20320.41|20240.41|10
1739472280000|2025-02-13 18:44:40|20323.85|20243.85|20326.15|20246.15|20326.15|20246.15|20323.85|20243.85|10
1739472290000|2025-02-13 18:44:50|20325.08|20245.08|20326.7|20246.7|20326.7|20246.7|20324.93|20244.93|10
1739472300000|2025-02-13 18:45:00|20326.84|20246.84|20323.85|20243.85|20326.84|20246.84|20322.64|20242.64|10
1739472310000|2025-02-13 18:45:10|20324.81|20244.81|20328.85|20248.85|20329.25|20249.25|20324.81|20244.81|10
1739472320000|2025-02-13 18:45:20|20328.49|20248.49|20329.04|20249.04|20330.48|20250.48|20328.49|20248.49|10
1739472330000|2025-02-13 18:45:30|20329.45|20249.45|20326.1|20246.1|20329.78|20249.78|20326.1|20246.1|10
1739472340000|2025-02-13 18:45:40|20326.37|20246.37|20331.21|20251.21|20331.47|20251.47|20326.37|20246.37|10
1739472350000|2025-02-13 18:45:50|20330.56|20250.56|20334.75|20254.75|20334.75|20254.75|20330.02|20250.02|10
1739472360000|2025-02-13 18:46:00|20334.5|20254.5|20330.91|20250.91|20334.5|20254.5|20330.91|20250.91|10
1739472370000|2025-02-13 18:46:10|20330.99|20250.99|20336.21|20256.21|20336.21|20256.21|20330.99|20250.99|10
1739472380000|2025-02-13 18:46:20|20336.7|20256.7|20334.88|20254.88|20338.38|20258.38|20334.88|20254.88|10
1739472390000|2025-02-13 18:46:30|20335.94|20255.94|20340.19|20260.19|20340.19|20260.19|20335.94|20255.94|10
1739472400000|2025-02-13 18:46:40|20343.03|20263.03|20346.77|20266.77|20346.77|20266.77|20343.03|20263.03|10
1739472410000|2025-02-13 18:46:50|20347.41|20267.41|20348.81|20268.81|20350.1|20270.1|20347.22|20267.22|10
1739472420000|2025-02-13 18:47:00|20348.07|20268.07|20352.9|20272.9|20352.9|20272.9|20348.07|20268.07|10
1739472430000|2025-02-13 18:47:10|20352.84|20272.84|20354.92|20274.92|20355.1|20275.1|20352.28|20272.28|10
1739472440000|2025-02-13 18:47:20|20355.56|20275.56|20366.91|20286.91|20366.91|20286.91|20355.56|20275.56|10
1739472450000|2025-02-13 18:47:30|20368|20288|20361.8|20281.8|20369.72|20289.72|20361.8|20281.8|10
1739472460000|2025-02-13 18:47:40|20361.7|20281.7|20360.31|20280.31|20362.34|20282.34|20360.31|20280.31|10
1739472470000|2025-02-13 18:47:50|20360.67|20280.67|20360.32|20280.32|20360.86|20280.86|20359.83|20279.83|10
1739472480000|2025-02-13 18:48:00|20360.38|20280.38|20361.24|20281.24|20361.42|20281.42|20360.37|20280.37|10
1739472490000|2025-02-13 18:48:10|20361.86|20281.86|20358.16|20278.16|20362.75|20282.75|20357.56|20277.56|10
1739472500000|2025-02-13 18:48:20|20358.18|20278.18|20360.73|20280.73|20360.73|20280.73|20357.53|20277.53|10
1739472510000|2025-02-13 18:48:30|20361|20281|20362.22|20282.22|20362.22|20282.22|20360.88|20280.88|10
1739472520000|2025-02-13 18:48:40|20361.73|20281.73|20366.23|20286.23|20366.62|20286.62|20361.73|20281.73|10
1739472530000|2025-02-13 18:48:50|20366.59|20286.59|20366.62|20286.62|20367.73|20287.73|20365.68|20285.68|10
1739472540000|2025-02-13 18:49:00|20366.63|20286.63|20375.09|20295.09|20375.09|20295.09|20366.34|20286.34|10
1739472550000|2025-02-13 18:49:10|20375.44|20295.44|20384.16|20304.16|20384.16|20304.16|20375.44|20295.44|10
1739472560000|2025-02-13 18:49:20|20384.37|20304.37|20388.39|20308.39|20388.39|20308.39|20384.37|20304.37|9
1739472570000|2025-02-13 18:49:30|20388.56|20308.56|20395.4|20315.4|20395.58|20315.58|20388.47|20308.47|10
1739472580000|2025-02-13 18:49:40|20395.26|20315.26|20394.25|20314.25|20395.26|20315.26|20393.17|20313.17|10
1739472590000|2025-02-13 18:49:50|20394.69|20314.69|20393.77|20313.77|20394.95|20314.95|20393.77|20313.77|10
1739472600000|2025-02-13 18:50:00|20393.73|20313.73|20387.82|20307.82|20393.73|20313.73|20387.82|20307.82|9
1739472610000|2025-02-13 18:50:10|20387.87|20307.87|20391.09|20311.09|20391.09|20311.09|20386.53|20306.53|10
1739472620000|2025-02-13 18:50:20|20391.06|20311.06|20395.12|20315.12|20395.12|20315.12|20391.06|20311.06|9
1739472630000|2025-02-13 18:50:30|20395.59|20315.59|20396.13|20316.13|20396.69|20316.69|20395.59|20315.59|10
1739472640000|2025-02-13 18:50:40|20395.79|20315.79|20395.84|20315.84|20395.98|20315.98|20395.05|20315.05|10
1739472650000|2025-02-13 18:50:50|20395.87|20315.87|20395.28|20315.28|20395.93|20315.93|20394.45|20314.45|10
1739472660000|2025-02-13 18:51:00|20395.34|20315.34|20394.22|20314.22|20395.4|20315.4|20394.2|20314.2|10
1739472670000|2025-02-13 18:51:10|20394.13|20314.13|20390.47|20310.47|20394.13|20314.13|20390.11|20310.11|10
1739472680000|2025-02-13 18:51:20|20390.83|20310.83|20389.9|20309.9|20391.14|20311.14|20389.36|20309.36|10
1739472690000|2025-02-13 18:51:30|20389.59|20309.59|20383.58|20303.58|20389.59|20309.59|20383.58|20303.58|10
1739472700000|2025-02-13 18:51:40|20383.92|20303.92|20385.54|20305.54|20385.54|20305.54|20383.92|20303.92|10
1739472710000|2025-02-13 18:51:50|20385.4|20305.4|20386.63|20306.63|20387.66|20307.66|20385.24|20305.24|10
1739472720000|2025-02-13 18:52:00|20385.77|20305.77|20381.17|20301.17|20385.77|20305.77|20381.17|20301.17|10
1739472730000|2025-02-13 18:52:10|20381.05|20301.05|20376.52|20296.52|20381.05|20301.05|20376.22|20296.22|10
1739472740000|2025-02-13 18:52:20|20376.62|20296.62|20378|20298|20378.48|20298.48|20376.62|20296.62|10
1739472750000|2025-02-13 18:52:30|20378.6|20298.6|20374.74|20294.74|20378.6|20298.6|20374.45|20294.45|10
1739472760000|2025-02-13 18:52:40|20375.44|20295.44|20377.27|20297.27|20377.49|20297.49|20375.07|20295.07|10
1739472770000|2025-02-13 18:52:50|20378.1|20298.1|20379.39|20299.39|20379.41|20299.41|20378.03|20298.03|10
1739472780000|2025-02-13 18:53:00|20379.57|20299.57|20376.72|20296.72|20379.57|20299.57|20376.72|20296.72|10
1739472790000|2025-02-13 18:53:10|20377.47|20297.47|20379.8|20299.8|20379.8|20299.8|20376.25|20296.25|10
1739472800000|2025-02-13 18:53:20|20379.84|20299.84|20378.02|20298.02|20379.84|20299.84|20377.05|20297.05|10
1739472810000|2025-02-13 18:53:30|20378.38|20298.38|20381.07|20301.07|20381.07|20301.07|20377.96|20297.96|10
1739472820000|2025-02-13 18:53:40|20381.03|20301.03|20383.44|20303.44|20383.44|20303.44|20380.16|20300.16|10
1739472830000|2025-02-13 18:53:50|20383.14|20303.14|20381.37|20301.37|20383.54|20303.54|20380.62|20300.62|10
1739472840000|2025-02-13 18:54:00|20381.36|20301.36|20381.24|20301.24|20381.36|20301.36|20379.98|20299.98|10
1739472850000|2025-02-13 18:54:10|20382.56|20302.56|20386.64|20306.64|20386.64|20306.64|20382.56|20302.56|10
1739472860000|2025-02-13 18:54:20|20388.41|20308.41|20386.83|20306.83|20388.41|20308.41|20386.83|20306.83|10
1739472870000|2025-02-13 18:54:30|20387.22|20307.22|20386.79|20306.79|20387.7|20307.7|20386.78|20306.78|10
1739472880000|2025-02-13 18:54:40|20386.59|20306.59|20384.29|20304.29|20386.59|20306.59|20384.29|20304.29|10
1739472890000|2025-02-13 18:54:50|20383.85|20303.85|20386.02|20306.02|20386.02|20306.02|20383.58|20303.58|10
1739472900000|2025-02-13 18:55:00|20385.97|20305.97|20388.54|20308.54|20388.71|20308.71|20385.97|20305.97|10
1739472910000|2025-02-13 18:55:10|20388.87|20308.87|20389.59|20309.59|20389.72|20309.72|20388.87|20308.87|9
1739472920000|2025-02-13 18:55:20|20388.14|20308.14|20384.48|20304.48|20388.14|20308.14|20384.48|20304.48|10
1739472930000|2025-02-13 18:55:30|20384|20304|20380.12|20300.12|20384|20304|20380.06|20300.06|10
1739472940000|2025-02-13 18:55:40|20380.25|20300.25|20378.89|20298.89|20380.25|20300.25|20378.89|20298.89|10
1739472950000|2025-02-13 18:55:50|20378.53|20298.53|20377.88|20297.88|20378.53|20298.53|20377.83|20297.83|10
1739472960000|2025-02-13 18:56:00|20378.11|20298.11|20380.61|20300.61|20380.69|20300.69|20378.11|20298.11|10
1739472970000|2025-02-13 18:56:10|20381.01|20301.01|20380.8|20300.8|20381.4|20301.4|20380.51|20300.51|10
1739472980000|2025-02-13 18:56:20|20380.82|20300.82|20382.09|20302.09|20382.09|20302.09|20380.82|20300.82|9
1739472990000|2025-02-13 18:56:30|20382.28|20302.28|20384.06|20304.06|20384.06|20304.06|20381.85|20301.85|9
1739473000000|2025-02-13 18:56:40|20384.33|20304.33|20383.54|20303.54|20384.41|20304.41|20383.54|20303.54|10
1739473010000|2025-02-13 18:56:50|20384.1|20304.1|20385.77|20305.77|20385.77|20305.77|20384.1|20304.1|9
1739473020000|2025-02-13 18:57:00|20385.6|20305.6|20386.67|20306.67|20386.73|20306.73|20385.59|20305.59|8
1739473030000|2025-02-13 18:57:10|20386.9|20306.9|20385.77|20305.77|20387.97|20307.97|20385.77|20305.77|10
1739473040000|2025-02-13 18:57:20|20386.14|20306.14|20387.69|20307.69|20387.69|20307.69|20385.96|20305.96|9
1739473050000|2025-02-13 18:57:30|20388.09|20308.09|20393.21|20313.21|20393.82|20313.82|20388.09|20308.09|10
1739473060000|2025-02-13 18:57:40|20392.72|20312.72|20395.95|20315.95|20396.64|20316.64|20392.72|20312.72|10
1739473070000|2025-02-13 18:57:50|20395.88|20315.88|20395.67|20315.67|20397.54|20317.54|20395.67|20315.67|10
1739473080000|2025-02-13 18:58:00|20395.66|20315.66|20399.17|20319.17|20399.17|20319.17|20395.66|20315.66|9
1739473090000|2025-02-13 18:58:10|20399.73|20319.73|20403.05|20323.05|20404.04|20324.04|20399.51|20319.51|10
1739473100000|2025-02-13 18:58:20|20402.24|20322.24|20404.35|20324.35|20404.77|20324.77|20401.21|20321.21|10
1739473110000|2025-02-13 18:58:30|20404.2|20324.2|20406.44|20326.44|20406.44|20326.44|20403.47|20323.47|10
1739473120000|2025-02-13 18:58:40|20406.98|20326.98|20407.96|20327.96|20408.32|20328.32|20406.84|20326.84|9
1739473130000|2025-02-13 18:58:50|20407.95|20327.95|20408.7|20328.7|20408.7|20328.7|20406.49|20326.49|10
1739473140000|2025-02-13 18:59:00|20409.14|20329.14|20414.45|20334.45|20414.45|20334.45|20409.13|20329.13|10
1739473150000|2025-02-13 18:59:10|20414.73|20334.73|20414.93|20334.93|20415.41|20335.41|20414.46|20334.46|10
1739473160000|2025-02-13 18:59:20|20415.97|20335.97|20414.89|20334.89|20416.04|20336.04|20414.19|20334.19|10
1739473170000|2025-02-13 18:59:30|20415.25|20335.25|20416.79|20336.79|20417.67|20337.67|20415.18|20335.18|10
1739473180000|2025-02-13 18:59:40|20418.26|20338.26|20421.13|20341.13|20421.13|20341.13|20418.26|20338.26|10
1739473190000|2025-02-13 18:59:50|20422.24|20342.24|20429.16|20349.16|20429.16|20349.16|20422.24|20342.24|9
1739473200000|2025-02-13 19:00:00|20430.64|20350.64|20431.03|20351.03|20431.39|20351.39|20429.42|20349.42|10
1739473210000|2025-02-13 19:00:10|20431.55|20351.55|20428.92|20348.92|20431.55|20351.55|20428.92|20348.92|10
1739473220000|2025-02-13 19:00:20|20429.53|20349.53|20429.3|20349.3|20429.53|20349.53|20428.69|20348.69|10
1739473230000|2025-02-13 19:00:30|20429.37|20349.37|20431.9|20351.9|20431.9|20351.9|20429.37|20349.37|10
1739473240000|2025-02-13 19:00:40|20433.37|20353.37|20433.27|20353.27|20433.49|20353.49|20432.83|20352.83|10
1739473250000|2025-02-13 19:00:50|20433.7|20353.7|20435.92|20355.92|20436.52|20356.52|20433.51|20353.51|10
1739473260000|2025-02-13 19:01:00|20435.76|20355.76|20443.09|20363.09|20443.09|20363.09|20435.32|20355.32|10
1739473270000|2025-02-13 19:01:10|20446.03|20366.03|20442.39|20362.39|20446.03|20366.03|20441.4|20361.4|10
1739473280000|2025-02-13 19:01:20|20442.11|20362.11|20441.16|20361.16|20442.98|20362.98|20440.68|20360.68|9
1739473290000|2025-02-13 19:01:30|20439.57|20359.57|20442.69|20362.69|20442.69|20362.69|20437.78|20357.78|10
1739473300000|2025-02-13 19:01:40|20443.19|20363.19|20444.93|20364.93|20444.93|20364.93|20442.69|20362.69|10
1739473310000|2025-02-13 19:01:50|20444.94|20364.94|20445.83|20365.83|20445.83|20365.83|20444.67|20364.67|10
1739473320000|2025-02-13 19:02:00|20446.06|20366.06|20450.67|20370.67|20450.68|20370.68|20446.06|20366.06|10
1739473330000|2025-02-13 19:02:10|20450.87|20370.87|20454.86|20374.86|20454.86|20374.86|20450.69|20370.69|10
1739473340000|2025-02-13 19:02:20|20454.9|20374.9|20449.97|20369.97|20456.52|20376.52|20449.75|20369.75|10
1739473350000|2025-02-13 19:02:30|20448.53|20368.53|20445.29|20365.29|20448.53|20368.53|20443.6|20363.6|10
1739473360000|2025-02-13 19:02:40|20445.72|20365.72|20447.29|20367.29|20447.29|20367.29|20443.9|20363.9|10
1739473370000|2025-02-13 19:02:50|20447.57|20367.57|20444.59|20364.59|20447.8|20367.8|20444.59|20364.59|10
1739473380000|2025-02-13 19:03:00|20444.54|20364.54|20448.31|20368.31|20448.31|20368.31|20444.54|20364.54|10
1739473390000|2025-02-13 19:03:10|20448.45|20368.45|20446.64|20366.64|20448.45|20368.45|20445.57|20365.57|9
1739473400000|2025-02-13 19:03:20|20446.72|20366.72|20450.35|20370.35|20450.83|20370.83|20446.72|20366.72|10
1739473410000|2025-02-13 19:03:30|20450.56|20370.56|20452.39|20372.39|20453.67|20373.67|20450.56|20370.56|10
1739473420000|2025-02-13 19:03:40|20453.21|20373.21|20452.25|20372.25|20458.34|20378.34|20451.72|20371.72|10
1739473430000|2025-02-13 19:03:50|20452.43|20372.43|20452.96|20372.96|20452.96|20372.96|20451.86|20371.86|8
1739473440000|2025-02-13 19:04:00|20453.46|20373.46|20471.58|20391.58|20471.58|20391.58|20453.46|20373.46|10
1739473450000|2025-02-13 19:04:10|20473.03|20393.03|20472.09|20392.09|20473.97|20393.97|20472.09|20392.09|10
1739473460000|2025-02-13 19:04:20|20472.86|20392.86|20482.4|20402.4|20482.4|20402.4|20472.86|20392.86|10
1739473470000|2025-02-13 19:04:30|20481.82|20401.82|20497.3|20417.3|20497.3|20417.3|20481.82|20401.82|10
1739473480000|2025-02-13 19:04:40|20497.34|20417.34|20496.19|20416.19|20497.34|20417.34|20496.19|20416.19|10
1739473490000|2025-02-13 19:04:50|20493.2|20413.2|20494.96|20414.96|20494.96|20414.96|20490.4|20410.4|10
1739473500000|2025-02-13 19:05:00|20496.12|20416.12|20498.11|20418.11|20498.11|20418.11|20496.12|20416.12|9
1739473510000|2025-02-13 19:05:10|20498.12|20418.12|20500.7|20420.7|20500.85|20420.85|20497.78|20417.78|10
1739473520000|2025-02-13 19:05:20|20500.57|20420.57|20496.74|20416.74|20500.57|20420.57|20494.86|20414.86|10
1739473530000|2025-02-13 19:05:30|20496.47|20416.47|20501.38|20421.38|20502.53|20422.53|20496.02|20416.02|10
1739473540000|2025-02-13 19:05:40|20501.07|20421.07|20499.81|20419.81|20501.07|20421.07|20498.59|20418.59|10
1739473550000|2025-02-13 19:05:50|20499.45|20419.45|20495.1|20415.1|20499.69|20419.69|20495.1|20415.1|10
1739473560000|2025-02-13 19:06:00|20495.51|20415.51|20493.83|20413.83|20495.76|20415.76|20493.56|20413.56|10
1739473570000|2025-02-13 19:06:10|20492.17|20412.17|20491.59|20411.59|20492.17|20412.17|20490.69|20410.69|9
1739473580000|2025-02-13 19:06:20|20491.83|20411.83|20494.43|20414.43|20494.47|20414.47|20491.83|20411.83|10
1739473590000|2025-02-13 19:06:30|20494.56|20414.56|20497.97|20417.97|20498.17|20418.17|20494.56|20414.56|9
1739473600000|2025-02-13 19:06:40|20498.26|20418.26|20496.27|20416.27|20498.26|20418.26|20495.77|20415.77|10
1739473610000|2025-02-13 19:06:50|20495.95|20415.95|20490.56|20410.56|20495.95|20415.95|20490.56|20410.56|10
1739473620000|2025-02-13 19:07:00|20490.17|20410.17|20493.78|20413.78|20493.78|20413.78|20490.17|20410.17|10
1739473630000|2025-02-13 19:07:10|20494.38|20414.38|20495.07|20415.07|20495.19|20415.19|20494.24|20414.24|10
1739473640000|2025-02-13 19:07:20|20495.5|20415.5|20493.63|20413.63|20496.54|20416.54|20493.25|20413.25|10
1739473650000|2025-02-13 19:07:30|20493.76|20413.76|20496.35|20416.35|20496.35|20416.35|20493.76|20413.76|10
1739473660000|2025-02-13 19:07:40|20496.82|20416.82|20515.4|20435.4|20515.4|20435.4|20496.82|20416.82|10
1739473670000|2025-02-13 19:07:50|20515.92|20435.92|20516|20436|20516.33|20436.33|20513.61|20433.61|10
1739473680000|2025-02-13 19:08:00|20515.69|20435.69|20517.09|20437.09|20518.02|20438.02|20515.55|20435.55|10
1739473690000|2025-02-13 19:08:10|20516.81|20436.81|20516.9|20436.9|20518.59|20438.59|20516.25|20436.25|10
1739473700000|2025-02-13 19:08:20|20516.88|20436.88|20526.21|20446.21|20526.23|20446.23|20516.88|20436.88|9
1739473710000|2025-02-13 19:08:30|20526.56|20446.56|20528.04|20448.04|20528.69|20448.69|20526|20446|10
1739473720000|2025-02-13 19:08:40|20528.12|20448.12|20528.67|20448.67|20528.67|20448.67|20527.23|20447.23|10
1739473730000|2025-02-13 19:08:50|20527.47|20447.47|20528.37|20448.37|20528.37|20448.37|20527.35|20447.35|10
1739473740000|2025-02-13 19:09:00|20528.15|20448.15|20531.11|20451.11|20531.11|20451.11|20527.63|20447.63|10
1739473750000|2025-02-13 19:09:10|20530.87|20450.87|20527.36|20447.36|20530.87|20450.87|20527.36|20447.36|10
1739473760000|2025-02-13 19:09:20|20528|20448|20528.03|20448.03|20528.03|20448.03|20527.1|20447.1|10
1739473770000|2025-02-13 19:09:30|20527.25|20447.25|20527.95|20447.95|20529.52|20449.52|20527.25|20447.25|10
1739473780000|2025-02-13 19:09:40|20527.67|20447.67|20527.58|20447.58|20527.79|20447.79|20527.2|20447.2|10
1739473790000|2025-02-13 19:09:50|20527.6|20447.6|20527.04|20447.04|20527.6|20447.6|20526.91|20446.91|9
1739473800000|2025-02-13 19:10:00|20527.61|20447.61|20528.32|20448.32|20528.32|20448.32|20527.16|20447.16|10
1739473810000|2025-02-13 19:10:10|20530.45|20450.45|20530.28|20450.28|20531.1|20451.1|20530.28|20450.28|10
1739473820000|2025-02-13 19:10:20|20530.29|20450.29|20529.64|20449.64|20532.52|20452.52|20529.64|20449.64|10
1739473830000|2025-02-13 19:10:30|20529.76|20449.76|20526.96|20446.96|20529.83|20449.83|20526.96|20446.96|10
1739473840000|2025-02-13 19:10:40|20527.2|20447.2|20529.99|20449.99|20531.23|20451.23|20527.2|20447.2|10
1739473850000|2025-02-13 19:10:50|20529.41|20449.41|20531.49|20451.49|20531.55|20451.55|20528.43|20448.43|9
1739473860000|2025-02-13 19:11:00|20531.72|20451.72|20531.92|20451.92|20531.92|20451.92|20530.95|20450.95|10
1739473870000|2025-02-13 19:11:10|20532.24|20452.24|20535.24|20455.24|20535.58|20455.58|20532.24|20452.24|10
1739473880000|2025-02-13 19:11:20|20535.36|20455.36|20533.2|20453.2|20535.53|20455.53|20533.2|20453.2|10
1739473890000|2025-02-13 19:11:30|20533.23|20453.23|20529.82|20449.82|20533.23|20453.23|20529.82|20449.82|10
1739473900000|2025-02-13 19:11:40|20529.78|20449.78|20525.98|20445.98|20529.78|20449.78|20525.98|20445.98|10
1739473910000|2025-02-13 19:11:50|20525.92|20445.92|20526.93|20446.93|20526.93|20446.93|20524.6|20444.6|10
1739473920000|2025-02-13 19:12:00|20527.25|20447.25|20525.88|20445.88|20527.8|20447.8|20525.88|20445.88|10
1739473930000|2025-02-13 19:12:10|20525.52|20445.52|20524.4|20444.4|20525.96|20445.96|20524.4|20444.4|10
1739473940000|2025-02-13 19:12:20|20525.62|20445.62|20529.63|20449.63|20529.63|20449.63|20525.19|20445.19|10
1739473950000|2025-02-13 19:12:30|20530.33|20450.33|20531.9|20451.9|20532.45|20452.45|20530.33|20450.33|10
1739473960000|2025-02-13 19:12:40|20531.74|20451.74|20531.54|20451.54|20531.74|20451.74|20531.38|20451.38|10
1739473970000|2025-02-13 19:12:50|20531.58|20451.58|20524.75|20444.75|20531.71|20451.71|20524.75|20444.75|10
1739473980000|2025-02-13 19:13:00|20524.64|20444.64|20528.41|20448.41|20528.41|20448.41|20524.64|20444.64|10
1739473990000|2025-02-13 19:13:10|20528.67|20448.67|20528.72|20448.72|20529.6|20449.6|20528.67|20448.67|10
1739474000000|2025-02-13 19:13:20|20528.6|20448.6|20527.92|20447.92|20528.62|20448.62|20527.92|20447.92|10
1739474010000|2025-02-13 19:13:30|20527.86|20447.86|20528.12|20448.12|20528.33|20448.33|20527.64|20447.64|10
1739474020000|2025-02-13 19:13:40|20527.91|20447.91|20527.7|20447.7|20527.91|20447.91|20526.11|20446.11|10
1739474030000|2025-02-13 19:13:50|20527.8|20447.8|20526.49|20446.49|20528.46|20448.46|20526.48|20446.48|10
1739474040000|2025-02-13 19:14:00|20525.69|20445.69|20524.86|20444.86|20525.69|20445.69|20524.86|20444.86|9
1739474050000|2025-02-13 19:14:10|20524.93|20444.93|20523.9|20443.9|20525.16|20445.16|20523.01|20443.01|9
1739474060000|2025-02-13 19:14:20|20523.91|20443.91|20523.34|20443.34|20524.47|20444.47|20523.34|20443.34|10
1739474070000|2025-02-13 19:14:30|20521.32|20441.32|20522.3|20442.3|20522.3|20442.3|20521.31|20441.31|10
1739474080000|2025-02-13 19:14:40|20522.33|20442.33|20523.55|20443.55|20523.55|20443.55|20522.33|20442.33|10
1739474090000|2025-02-13 19:14:50|20523.65|20443.65|20525.07|20445.07|20525.12|20445.12|20523.65|20443.65|10
1739474100000|2025-02-13 19:15:00|20525.04|20445.04|20523.2|20443.2|20525.29|20445.29|20523.2|20443.2|10
1739474110000|2025-02-13 19:15:10|20523.6|20443.6|20527.5|20447.5|20527.76|20447.76|20523.04|20443.04|10
1739474120000|2025-02-13 19:15:20|20527.61|20447.61|20528.93|20448.93|20528.93|20448.93|20527.53|20447.53|10
1739474130000|2025-02-13 19:15:30|20528.85|20448.85|20528.86|20448.86|20528.89|20448.89|20528.8|20448.8|8
1739474140000|2025-02-13 19:15:40|20528.9|20448.9|20527.02|20447.02|20529|20449|20527.02|20447.02|10
1739474150000|2025-02-13 19:15:50|20528.14|20448.14|20527.34|20447.34|20529.83|20449.83|20527.34|20447.34|9
1739474160000|2025-02-13 19:16:00|20527.42|20447.42|20525.77|20445.77|20527.42|20447.42|20524.39|20444.39|10
1739474170000|2025-02-13 19:16:10|20525.24|20445.24|20527.35|20447.35|20527.35|20447.35|20525.24|20445.24|10
1739474180000|2025-02-13 19:16:20|20527.06|20447.06|20523.43|20443.43|20527.06|20447.06|20523.43|20443.43|10
1739474190000|2025-02-13 19:16:30|20523.35|20443.35|20521.77|20441.77|20523.87|20443.87|20521.77|20441.77|10
1739474200000|2025-02-13 19:16:40|20521.2|20441.2|20517.97|20437.97|20521.2|20441.2|20517.97|20437.97|10
1739474210000|2025-02-13 19:16:50|20517.83|20437.83|20516.61|20436.61|20517.83|20437.83|20516.61|20436.61|10
1739474220000|2025-02-13 19:17:00|20516.53|20436.53|20517.86|20437.86|20517.86|20437.86|20516.1|20436.1|10
1739474230000|2025-02-13 19:17:10|20518|20438|20518.6|20438.6|20518.6|20438.6|20517.51|20437.51|10
1739474240000|2025-02-13 19:17:20|20518.07|20438.07|20522.89|20442.89|20522.89|20442.89|20518.07|20438.07|10
1739474250000|2025-02-13 19:17:30|20523.41|20443.41|20522.1|20442.1|20524.12|20444.12|20522.1|20442.1|10
1739474260000|2025-02-13 19:17:40|20521.43|20441.43|20516.21|20436.21|20521.43|20441.43|20516.21|20436.21|10
1739474270000|2025-02-13 19:17:50|20515.73|20435.73|20509.6|20429.6|20515.73|20435.73|20509.6|20429.6|10
1739474280000|2025-02-13 19:18:00|20509.57|20429.57|20508.58|20428.58|20509.65|20429.65|20507.96|20427.96|10
1739474290000|2025-02-13 19:18:10|20508.87|20428.87|20509.45|20429.45|20509.45|20429.45|20508.22|20428.22|10
1739474300000|2025-02-13 19:18:20|20508.25|20428.25|20511.05|20431.05|20511.05|20431.05|20508.25|20428.25|10
1739474310000|2025-02-13 19:18:30|20510.97|20430.97|20511.48|20431.48|20513.02|20433.02|20510.97|20430.97|10
1739474320000|2025-02-13 19:18:40|20511.45|20431.45|20511.8|20431.8|20512.45|20432.45|20511.44|20431.44|10
1739474330000|2025-02-13 19:18:50|20511.81|20431.81|20513.91|20433.91|20514.64|20434.64|20511.38|20431.38|10
1739474340000|2025-02-13 19:19:00|20514.55|20434.55|20511.15|20431.15|20514.99|20434.99|20511.15|20431.15|10
1739474350000|2025-02-13 19:19:10|20510.89|20430.89|20503.84|20423.84|20510.89|20430.89|20503.84|20423.84|9
1739474360000|2025-02-13 19:19:20|20501.6|20421.6|20501.03|20421.03|20501.6|20421.6|20500.34|20420.34|10
1739474370000|2025-02-13 19:19:30|20500.86|20420.86|20495.24|20415.24|20500.86|20420.86|20494.39|20414.39|10
1739474380000|2025-02-13 19:19:40|20495.87|20415.87|20495.95|20415.95|20496.5|20416.5|20495.61|20415.61|10
1739474390000|2025-02-13 19:19:50|20496.05|20416.05|20495.48|20415.48|20496.05|20416.05|20494.42|20414.42|10
1739474400000|2025-02-13 19:20:00|20495.23|20415.23|20493.68|20413.68|20495.59|20415.59|20493.68|20413.68|10
1739474410000|2025-02-13 19:20:10|20492.72|20412.72|20486.04|20406.04|20492.72|20412.72|20486.04|20406.04|9
1739474420000|2025-02-13 19:20:20|20486.93|20406.93|20486.48|20406.48|20486.93|20406.93|20486.14|20406.14|10
1739474430000|2025-02-13 19:20:30|20486.41|20406.41|20488.84|20408.84|20488.84|20408.84|20486.41|20406.41|10
1739474440000|2025-02-13 19:20:40|20489.88|20409.88|20488.52|20408.52|20490.05|20410.05|20488.14|20408.14|10
1739474450000|2025-02-13 19:20:50|20489.21|20409.21|20490.26|20410.26|20490.29|20410.29|20489.21|20409.21|9
1739474460000|2025-02-13 19:21:00|20490.8|20410.8|20483.76|20403.76|20490.98|20410.98|20483.76|20403.76|10
1739474470000|2025-02-13 19:21:10|20481.24|20401.24|20467.26|20387.26|20481.24|20401.24|20467.26|20387.26|10
1739474480000|2025-02-13 19:21:20|20465.8|20385.8|20460.82|20380.82|20465.8|20385.8|20460.82|20380.82|10
1739474490000|2025-02-13 19:21:30|20460.81|20380.81|20466.07|20386.07|20466.07|20386.07|20460.81|20380.81|10
1739474500000|2025-02-13 19:21:40|20466.72|20386.72|20467.02|20387.02|20467.02|20387.02|20466.24|20386.24|8
1739474510000|2025-02-13 19:21:50|20467.04|20387.04|20469.92|20389.92|20469.92|20389.92|20467.04|20387.04|8
1739474520000|2025-02-13 19:22:00|20470.53|20390.53|20471.08|20391.08|20471.92|20391.92|20470.53|20390.53|10
1739474530000|2025-02-13 19:22:10|20470.9|20390.9|20467.68|20387.68|20470.9|20390.9|20467.53|20387.53|9
1739474540000|2025-02-13 19:22:20|20466.66|20386.66|20466.36|20386.36|20466.73|20386.73|20466.36|20386.36|10
1739474550000|2025-02-13 19:22:30|20466.47|20386.47|20464.87|20384.87|20467.27|20387.27|20464.87|20384.87|10
1739474560000|2025-02-13 19:22:40|20464.29|20384.29|20464.8|20384.8|20466.13|20386.13|20464.29|20384.29|10
1739474570000|2025-02-13 19:22:50|20465.08|20385.08|20464|20384|20465.12|20385.12|20463.97|20383.97|10
1739474580000|2025-02-13 19:23:00|20462.6|20382.6|20460.76|20380.76|20462.6|20382.6|20460.22|20380.22|10
1739474590000|2025-02-13 19:23:10|20461.38|20381.38|20461.05|20381.05|20462.5|20382.5|20461.05|20381.05|10
1739474600000|2025-02-13 19:23:20|20461.14|20381.14|20458.73|20378.73|20461.14|20381.14|20458.72|20378.72|9
1739474610000|2025-02-13 19:23:30|20458.66|20378.66|20456.44|20376.44|20458.72|20378.72|20456.44|20376.44|10
1739474620000|2025-02-13 19:23:40|20456.43|20376.43|20457.97|20377.97|20457.97|20377.97|20456.06|20376.06|10
1739474630000|2025-02-13 19:23:50|20458.58|20378.58|20455.21|20375.21|20458.58|20378.58|20455.21|20375.21|10
1739474640000|2025-02-13 19:24:00|20454.63|20374.63|20449.87|20369.87|20454.63|20374.63|20449.87|20369.87|10
1739474650000|2025-02-13 19:24:10|20449.93|20369.93|20447.38|20367.38|20449.93|20369.93|20447.31|20367.31|10
1739474660000|2025-02-13 19:24:20|20447.11|20367.11|20449.23|20369.23|20449.23|20369.23|20447.04|20367.04|10
1739474670000|2025-02-13 19:24:30|20449.42|20369.42|20452.99|20372.99|20453.12|20373.12|20449.42|20369.42|10
1739474680000|2025-02-13 19:24:40|20453.28|20373.28|20452.86|20372.86|20453.28|20373.28|20452.22|20372.22|10
1739474690000|2025-02-13 19:24:50|20452.95|20372.95|20455.05|20375.05|20455.05|20375.05|20452.95|20372.95|10
1739474700000|2025-02-13 19:25:00|20455.6|20375.6|20455.77|20375.77|20456.15|20376.15|20455.39|20375.39|10
1739474710000|2025-02-13 19:25:10|20455.62|20375.62|20457.53|20377.53|20457.53|20377.53|20455.62|20375.62|10
1739474720000|2025-02-13 19:25:20|20456.64|20376.64|20455.4|20375.4|20456.64|20376.64|20455.4|20375.4|10
1739474730000|2025-02-13 19:25:30|20455.64|20375.64|20454.21|20374.21|20455.64|20375.64|20453.51|20373.51|10
1739474740000|2025-02-13 19:25:40|20454.61|20374.61|20456.08|20376.08|20456.51|20376.51|20454.61|20374.61|10
1739474750000|2025-02-13 19:25:50|20456.19|20376.19|20458.2|20378.2|20458.2|20378.2|20456.19|20376.19|10
1739474760000|2025-02-13 19:26:00|20458.18|20378.18|20454.84|20374.84|20458.18|20378.18|20454.84|20374.84|10
1739474770000|2025-02-13 19:26:10|20454.52|20374.52|20455.3|20375.3|20455.31|20375.31|20452.49|20372.49|10
1739474780000|2025-02-13 19:26:20|20455.32|20375.32|20455.43|20375.43|20455.67|20375.67|20455.28|20375.28|10
1739474790000|2025-02-13 19:26:30|20455.45|20375.45|20453.58|20373.58|20456|20376|20453.58|20373.58|10
1739474800000|2025-02-13 19:26:40|20452.74|20372.74|20447.01|20367.01|20452.98|20372.98|20447.01|20367.01|10
1739474810000|2025-02-13 19:26:50|20446.67|20366.67|20445.64|20365.64|20446.67|20366.67|20445.64|20365.64|10
1739474820000|2025-02-13 19:27:00|20445.52|20365.52|20444.16|20364.16|20445.52|20365.52|20444.15|20364.15|10
1739474830000|2025-02-13 19:27:10|20444.17|20364.17|20439.96|20359.96|20444.17|20364.17|20439.96|20359.96|10
1739474840000|2025-02-13 19:27:20|20439.95|20359.95|20437.37|20357.37|20439.99|20359.99|20437.37|20357.37|9
1739474850000|2025-02-13 19:27:30|20434.02|20354.02|20427.37|20347.37|20434.02|20354.02|20427.37|20347.37|10
1739474860000|2025-02-13 19:27:40|20427.52|20347.52|20418.54|20338.54|20428.19|20348.19|20418.54|20338.54|10
1739474870000|2025-02-13 19:27:50|20417.59|20337.59|20417.3|20337.3|20417.59|20337.59|20409.29|20329.29|10
1739474880000|2025-02-13 19:28:00|20418.42|20338.42|20424.78|20344.78|20426.87|20346.87|20418.42|20338.42|10
1739474890000|2025-02-13 19:28:10|20424.26|20344.26|20413.19|20333.19|20424.26|20344.26|20413.19|20333.19|10
1739474900000|2025-02-13 19:28:20|20412.72|20332.72|20410.74|20330.74|20412.72|20332.72|20410.74|20330.74|9
1739474910000|2025-02-13 19:28:30|20410.75|20330.75|20407.62|20327.62|20410.77|20330.77|20407.06|20327.06|8
1739474920000|2025-02-13 19:28:40|20407.44|20327.44|20409.02|20329.02|20409.02|20329.02|20407.12|20327.12|9
1739474930000|2025-02-13 19:28:50|20409.15|20329.15|20409.55|20329.55|20410.58|20330.58|20409.15|20329.15|10
1739474940000|2025-02-13 19:29:00|20409.36|20329.36|20411.8|20331.8|20411.8|20331.8|20409.36|20329.36|10
1739474950000|2025-02-13 19:29:10|20411.57|20331.57|20411.63|20331.63|20411.63|20331.63|20411.29|20331.29|10
1739474960000|2025-02-13 19:29:20|20411.29|20331.29|20409.24|20329.24|20411.29|20331.29|20408.21|20328.21|10
1739474970000|2025-02-13 19:29:30|20409.42|20329.42|20406.78|20326.78|20410.59|20330.59|20406.67|20326.67|10
1739474980000|2025-02-13 19:29:40|20406.77|20326.77|20407.59|20327.59|20407.8|20327.8|20406.77|20326.77|10
1739474990000|2025-02-13 19:29:50|20407.73|20327.73|20413.44|20333.44|20413.46|20333.46|20407.73|20327.73|8
1739475000000|2025-02-13 19:30:00|20413.47|20333.47|20415.05|20335.05|20415.05|20335.05|20413|20333|10
1739475010000|2025-02-13 19:30:10|20416.7|20336.7|20414.26|20334.26|20417.12|20337.12|20414.26|20334.26|10
1739475020000|2025-02-13 19:30:20|20414.16|20334.16|20411|20331|20414.16|20334.16|20410.98|20330.98|10
1739475030000|2025-02-13 19:30:30|20411.27|20331.27|20405.16|20325.16|20411.27|20331.27|20405.16|20325.16|9
1739475040000|2025-02-13 19:30:40|20404.34|20324.34|20400.17|20320.17|20404.34|20324.34|20399.07|20319.07|10
1739475050000|2025-02-13 19:30:50|20400.19|20320.19|20396.07|20316.07|20400.89|20320.89|20396.07|20316.07|10
1739475060000|2025-02-13 19:31:00|20396.04|20316.04|20395.62|20315.62|20397.15|20317.15|20394.33|20314.33|10
1739475070000|2025-02-13 19:31:10|20395.84|20315.84|20394.86|20314.86|20396.07|20316.07|20394.86|20314.86|10
1739475080000|2025-02-13 19:31:20|20394.46|20314.46|20393.17|20313.17|20394.64|20314.64|20393.17|20313.17|10
1739475090000|2025-02-13 19:31:30|20392.98|20312.98|20391.49|20311.49|20392.98|20312.98|20391.43|20311.43|10
1739475100000|2025-02-13 19:31:40|20390.66|20310.66|20386.36|20306.36|20390.66|20310.66|20386.36|20306.36|10
1739475110000|2025-02-13 19:31:50|20386.18|20306.18|20381.08|20301.08|20386.18|20306.18|20381.08|20301.08|10
1739475120000|2025-02-13 19:32:00|20378.88|20298.88|20378.4|20298.4|20379.81|20299.81|20377.53|20297.53|10
1739475130000|2025-02-13 19:32:10|20378.17|20298.17|20379.73|20299.73|20379.73|20299.73|20377.26|20297.26|10
1739475140000|2025-02-13 19:32:20|20379.01|20299.01|20374.8|20294.8|20379.01|20299.01|20374.8|20294.8|9
1739475150000|2025-02-13 19:32:30|20375.01|20295.01|20372.73|20292.73|20375.44|20295.44|20371.93|20291.93|9
1739475160000|2025-02-13 19:32:40|20373.02|20293.02|20369.37|20289.37|20373.13|20293.13|20369.37|20289.37|10
1739475170000|2025-02-13 19:32:50|20369.3|20289.3|20369.16|20289.16|20369.38|20289.38|20368.16|20288.16|10
1739475180000|2025-02-13 19:33:00|20368.85|20288.85|20360.92|20280.92|20368.85|20288.85|20360.37|20280.37|10
1739475190000|2025-02-13 19:33:10|20361.7|20281.7|20363.95|20283.95|20363.95|20283.95|20361.7|20281.7|10
1739475200000|2025-02-13 19:33:20|20364.29|20284.29|20368.59|20288.59|20368.59|20288.59|20364.29|20284.29|9
1739475210000|2025-02-13 19:33:30|20368.91|20288.91|20370.38|20290.38|20370.38|20290.38|20368.91|20288.91|10
1739475220000|2025-02-13 19:33:40|20370.16|20290.16|20371|20291|20371.2|20291.2|20369.98|20289.98|10
1739475230000|2025-02-13 19:33:50|20371.23|20291.23|20373.37|20293.37|20373.4|20293.4|20371.23|20291.23|10
1739475240000|2025-02-13 19:34:00|20373.32|20293.32|20381.5|20301.5|20381.5|20301.5|20372.61|20292.61|10
1739475250000|2025-02-13 19:34:10|20381.6|20301.6|20387.51|20307.51|20389.16|20309.16|20381.6|20301.6|10
1739475260000|2025-02-13 19:34:20|20387.13|20307.13|20386.96|20306.96|20387.13|20307.13|20384.67|20304.67|8
1739475270000|2025-02-13 19:34:30|20387.98|20307.98|20389.77|20309.77|20389.84|20309.84|20387.98|20307.98|10
1739475280000|2025-02-13 19:34:40|20390.79|20310.79|20390.88|20310.88|20391.73|20311.73|20390.79|20310.79|10
1739475290000|2025-02-13 19:34:50|20390.82|20310.82|20390.52|20310.52|20390.82|20310.82|20389.97|20309.97|10
1739475300000|2025-02-13 19:35:00|20390.78|20310.78|20392.39|20312.39|20392.69|20312.69|20390.61|20310.61|10
1739475310000|2025-02-13 19:35:10|20392.92|20312.92|20395.42|20315.42|20395.71|20315.71|20392.92|20312.92|10
1739475320000|2025-02-13 19:35:20|20396.2|20316.2|20397.21|20317.21|20397.21|20317.21|20395.64|20315.64|10
1739475330000|2025-02-13 19:35:30|20397.34|20317.34|20398.11|20318.11|20398.11|20318.11|20397.1|20317.1|10
1739475340000|2025-02-13 19:35:40|20398.26|20318.26|20398.27|20318.27|20398.69|20318.69|20397.87|20317.87|10
1739475350000|2025-02-13 19:35:50|20398.69|20318.69|20398.81|20318.81|20398.81|20318.81|20397.82|20317.82|9
1739475360000|2025-02-13 19:36:00|20398.9|20318.9|20401.09|20321.09|20401.09|20321.09|20398.9|20318.9|10
1739475370000|2025-02-13 19:36:10|20401.08|20321.08|20399.9|20319.9|20401.52|20321.52|20399.9|20319.9|9
1739475380000|2025-02-13 19:36:20|20402.46|20322.46|20397.68|20317.68|20402.46|20322.46|20397.68|20317.68|10
1739475390000|2025-02-13 19:36:30|20397.21|20317.21|20397.61|20317.61|20398|20318|20395.23|20315.23|9
1739475400000|2025-02-13 19:36:40|20397.17|20317.17|20396.54|20316.54|20397.42|20317.42|20396.54|20316.54|9
1739475410000|2025-02-13 19:36:50|20396.43|20316.43|20396.29|20316.29|20396.76|20316.76|20396.17|20316.17|10
1739475420000|2025-02-13 19:37:00|20396.96|20316.96|20398.17|20318.17|20398.17|20318.17|20396.54|20316.54|10
1739475430000|2025-02-13 19:37:10|20398.3|20318.3|20398.8|20318.8|20399.87|20319.87|20398.3|20318.3|10
1739475440000|2025-02-13 19:37:20|20398.82|20318.82|20400.69|20320.69|20400.69|20320.69|20398.82|20318.82|8
1739475450000|2025-02-13 19:37:30|20401.2|20321.2|20401.58|20321.58|20402.04|20322.04|20401.2|20321.2|10
1739475460000|2025-02-13 19:37:40|20401.21|20321.21|20400.1|20320.1|20401.21|20321.21|20400.1|20320.1|9
1739475470000|2025-02-13 19:37:50|20399.58|20319.58|20400.96|20320.96|20400.96|20320.96|20399.53|20319.53|10
1739475480000|2025-02-13 19:38:00|20401.04|20321.04|20401.68|20321.68|20402.34|20322.34|20401.04|20321.04|10
1739475490000|2025-02-13 19:38:10|20402.77|20322.77|20400.41|20320.41|20402.77|20322.77|20400.01|20320.01|9
1739475500000|2025-02-13 19:38:20|20399.44|20319.44|20399.33|20319.33|20399.52|20319.52|20398.81|20318.81|8
1739475510000|2025-02-13 19:38:30|20396.52|20316.52|20396.65|20316.65|20396.76|20316.76|20396.12|20316.12|9
1739475520000|2025-02-13 19:38:40|20396.57|20316.57|20394.8|20314.8|20397.07|20317.07|20394.8|20314.8|10
1739475530000|2025-02-13 19:38:50|20394.68|20314.68|20394.18|20314.18|20395.16|20315.16|20394.04|20314.04|10
1739475540000|2025-02-13 19:39:00|20394.02|20314.02|20393.07|20313.07|20394.02|20314.02|20391.99|20311.99|10
1739475550000|2025-02-13 19:39:10|20392.87|20312.87|20392.66|20312.66|20392.87|20312.87|20392.46|20312.46|10
1739475560000|2025-02-13 19:39:20|20392.62|20312.62|20392.3|20312.3|20392.83|20312.83|20392.3|20312.3|10
1739475570000|2025-02-13 19:39:30|20392.39|20312.39|20390.11|20310.11|20392.45|20312.45|20390.11|20310.11|10
1739475580000|2025-02-13 19:39:40|20390.08|20310.08|20390.75|20310.75|20390.78|20310.78|20389.87|20309.87|10
1739475590000|2025-02-13 19:39:50|20390.62|20310.62|20389.45|20309.45|20390.62|20310.62|20389.45|20309.45|9
1739475600000|2025-02-13 19:40:00|20389.38|20309.38|20387.25|20307.25|20389.38|20309.38|20387.16|20307.16|10
1739475610000|2025-02-13 19:40:10|20387.03|20307.03|20384.7|20304.7|20387.03|20307.03|20383.84|20303.84|10
1739475620000|2025-02-13 19:40:20|20385.29|20305.29|20387.26|20307.26|20387.26|20307.26|20385.29|20305.29|10
1739475630000|2025-02-13 19:40:30|20387.33|20307.33|20387.35|20307.35|20387.35|20307.35|20386.53|20306.53|10
1739475640000|2025-02-13 19:40:40|20387.44|20307.44|20389.55|20309.55|20389.55|20309.55|20387.44|20307.44|9
1739475650000|2025-02-13 19:40:50|20389.84|20309.84|20390.78|20310.78|20390.99|20310.99|20389.84|20309.84|10
1739475660000|2025-02-13 19:41:00|20390.89|20310.89|20391.03|20311.03|20391.09|20311.09|20389.27|20309.27|10
1739475670000|2025-02-13 19:41:10|20391.75|20311.75|20391.8|20311.8|20391.88|20311.88|20391.38|20311.38|9
1739475680000|2025-02-13 19:41:20|20391.62|20311.62|20391.08|20311.08|20391.72|20311.72|20390.83|20310.83|8
1739475690000|2025-02-13 19:41:30|20391.68|20311.68|20386.33|20306.33|20391.68|20311.68|20386.33|20306.33|10
1739475700000|2025-02-13 19:41:40|20385.46|20305.46|20380.41|20300.41|20385.46|20305.46|20380.41|20300.41|10
1739475710000|2025-02-13 19:41:50|20379.7|20299.7|20377.37|20297.37|20379.7|20299.7|20377.35|20297.35|10
1739475720000|2025-02-13 19:42:00|20381.89|20301.89|20379.63|20299.63|20382.25|20302.25|20379.51|20299.51|10
1739475730000|2025-02-13 19:42:10|20379.6|20299.6|20374.26|20294.26|20379.6|20299.6|20374.26|20294.26|9
1739475740000|2025-02-13 19:42:20|20374.09|20294.09|20371.37|20291.37|20374.09|20294.09|20371.37|20291.37|10
1739475750000|2025-02-13 19:42:30|20371.59|20291.59|20373.64|20293.64|20373.97|20293.97|20371.59|20291.59|10
1739475760000|2025-02-13 19:42:40|20373.46|20293.46|20372.18|20292.18|20373.5|20293.5|20372.01|20292.01|10
1739475770000|2025-02-13 19:42:50|20372.19|20292.19|20371.97|20291.97|20372.68|20292.68|20371.64|20291.64|10
1739475780000|2025-02-13 19:43:00|20372.34|20292.34|20371.69|20291.69|20372.34|20292.34|20371.07|20291.07|10
1739475790000|2025-02-13 19:43:10|20369.63|20289.63|20369.69|20289.69|20369.87|20289.87|20369.57|20289.57|10
1739475800000|2025-02-13 19:43:20|20371.05|20291.05|20371.63|20291.63|20371.63|20291.63|20370.63|20290.63|9
1739475810000|2025-02-13 19:43:30|20371.68|20291.68|20377.4|20297.4|20377.41|20297.41|20371.68|20291.68|9
1739475820000|2025-02-13 19:43:40|20377.1|20297.1|20380.36|20300.36|20380.36|20300.36|20377.1|20297.1|8
1739475830000|2025-02-13 19:43:50|20380.77|20300.77|20381.13|20301.13|20381.42|20301.42|20380.13|20300.13|10
1739475840000|2025-02-13 19:44:00|20380.93|20300.93|20382.43|20302.43|20383.17|20303.17|20380.93|20300.93|8
1739475850000|2025-02-13 19:44:10|20382.34|20302.34|20381.43|20301.43|20382.34|20302.34|20381.29|20301.29|9
1739475860000|2025-02-13 19:44:20|20380.98|20300.98|20384.42|20304.42|20384.42|20304.42|20380.92|20300.92|10
1739475870000|2025-02-13 19:44:30|20384.54|20304.54|20384.61|20304.61|20384.61|20304.61|20384.54|20304.54|6
1739475880000|2025-02-13 19:44:40|20384.52|20304.52|20385.81|20305.81|20385.81|20305.81|20384.5|20304.5|9
1739475890000|2025-02-13 19:44:50|20385.69|20305.69|20384.93|20304.93|20385.78|20305.78|20384.93|20304.93|9
1739475900000|2025-02-13 19:45:00|20384.92|20304.92|20384.91|20304.91|20385.16|20305.16|20384.58|20304.58|10
1739475910000|2025-02-13 19:45:10|20384.76|20304.76|20384.1|20304.1|20384.76|20304.76|20383.98|20303.98|10
1739475920000|2025-02-13 19:45:20|20384.84|20304.84|20386.91|20306.91|20387.02|20307.02|20384.82|20304.82|10
1739475930000|2025-02-13 19:45:30|20387.35|20307.35|20393.19|20313.19|20394.54|20314.54|20387.35|20307.35|10
1739475940000|2025-02-13 19:45:40|20392.88|20312.88|20389.57|20309.57|20392.88|20312.88|20389.41|20309.41|10
1739475950000|2025-02-13 19:45:50|20388.56|20308.56|20387.89|20307.89|20388.56|20308.56|20387.32|20307.32|10
1739475960000|2025-02-13 19:46:00|20387.02|20307.02|20388.78|20308.78|20388.78|20308.78|20385.97|20305.97|10
1739475970000|2025-02-13 19:46:10|20388.81|20308.81|20389.17|20309.17|20389.2|20309.2|20388.47|20308.47|10
1739475980000|2025-02-13 19:46:20|20391.18|20311.18|20394.36|20314.36|20394.36|20314.36|20391.18|20311.18|10
1739475990000|2025-02-13 19:46:30|20394.24|20314.24|20389.96|20309.96|20394.24|20314.24|20389.9|20309.9|10
1739476000000|2025-02-13 19:46:40|20389.9|20309.9|20392.98|20312.98|20393.28|20313.28|20389.9|20309.9|10
1739476010000|2025-02-13 19:46:50|20393.03|20313.03|20393.36|20313.36|20393.38|20313.38|20393.03|20313.03|10
1739476020000|2025-02-13 19:47:00|20392.83|20312.83|20391.06|20311.06|20393.54|20313.54|20391.06|20311.06|10
1739476030000|2025-02-13 19:47:10|20390.37|20310.37|20390.77|20310.77|20390.77|20310.77|20389.7|20309.7|10
1739476040000|2025-02-13 19:47:20|20390.2|20310.2|20388.96|20308.96|20390.2|20310.2|20388.96|20308.96|10
1739476050000|2025-02-13 19:47:30|20388.72|20308.72|20386.11|20306.11|20388.72|20308.72|20385.96|20305.96|10
1739476060000|2025-02-13 19:47:40|20386.77|20306.77|20386.87|20306.87|20386.87|20306.87|20386.42|20306.42|10
1739476070000|2025-02-13 19:47:50|20386.88|20306.88|20385.29|20305.29|20386.93|20306.93|20385.22|20305.22|9
1739476080000|2025-02-13 19:48:00|20384.96|20304.96|20377.42|20297.42|20384.96|20304.96|20377.42|20297.42|10
1739476090000|2025-02-13 19:48:10|20377.92|20297.92|20378.41|20298.41|20380.78|20300.78|20377.33|20297.33|10
1739476100000|2025-02-13 19:48:20|20377.39|20297.39|20374.9|20294.9|20377.43|20297.43|20374.9|20294.9|10
1739476110000|2025-02-13 19:48:30|20375.02|20295.02|20388.36|20308.36|20388.36|20308.36|20375.02|20295.02|10
1739476120000|2025-02-13 19:48:40|20388.31|20308.31|20389.92|20309.92|20390.49|20310.49|20388.31|20308.31|10
1739476130000|2025-02-13 19:48:50|20390.12|20310.12|20388.9|20308.9|20390.19|20310.19|20388.9|20308.9|10
1739476140000|2025-02-13 19:49:00|20388.85|20308.85|20387.84|20307.84|20389.1|20309.1|20387.84|20307.84|10
1739476150000|2025-02-13 19:49:10|20387.62|20307.62|20378.26|20298.26|20387.62|20307.62|20378.26|20298.26|10
1739476160000|2025-02-13 19:49:20|20378.28|20298.28|20377.59|20297.59|20378.28|20298.28|20377.59|20297.59|9
1739476170000|2025-02-13 19:49:30|20378.14|20298.14|20378.48|20298.48|20379.25|20299.25|20378.14|20298.14|10
1739476180000|2025-02-13 19:49:40|20378.51|20298.51|20379.27|20299.27|20380.8|20300.8|20378.29|20298.29|10
1739476190000|2025-02-13 19:49:50|20378.66|20298.66|20380.25|20300.25|20380.33|20300.33|20378.48|20298.48|9
1739476200000|2025-02-13 19:50:00|20380.07|20300.07|20381.1|20301.1|20382.12|20302.12|20380.07|20300.07|10
1739476210000|2025-02-13 19:50:10|20380.99|20300.99|20380.84|20300.84|20381.66|20301.66|20380.7|20300.7|9
1739476220000|2025-02-13 19:50:20|20380.66|20300.66|20381.81|20301.81|20382.08|20302.08|20380.66|20300.66|9
1739476230000|2025-02-13 19:50:30|20382.73|20302.73|20378.53|20298.53|20383.38|20303.38|20378.53|20298.53|9
1739476240000|2025-02-13 19:50:40|20379.35|20299.35|20379.86|20299.86|20379.86|20299.86|20379.05|20299.05|9
1739476250000|2025-02-13 19:50:50|20379.67|20299.67|20378.53|20298.53|20380.38|20300.38|20374.75|20294.75|10
1739476260000|2025-02-13 19:51:00|20378.81|20298.81|20377.88|20297.88|20378.81|20298.81|20377.88|20297.88|9
1739476270000|2025-02-13 19:51:10|20377.74|20297.74|20373.1|20293.1|20377.93|20297.93|20373.1|20293.1|10
1739476280000|2025-02-13 19:51:20|20373.01|20293.01|20373.24|20293.24|20374.08|20294.08|20373.01|20293.01|9
1739476290000|2025-02-13 19:51:30|20373.26|20293.26|20370.42|20290.42|20373.26|20293.26|20370.42|20290.42|10
1739476300000|2025-02-13 19:51:40|20370.92|20290.92|20373.32|20293.32|20373.32|20293.32|20370.92|20290.92|10
1739476310000|2025-02-13 19:51:50|20373.24|20293.24|20373.62|20293.62|20374.7|20294.7|20373.24|20293.24|8
1739476320000|2025-02-13 19:52:00|20373.59|20293.59|20374.92|20294.92|20375.09|20295.09|20373.39|20293.39|10
1739476330000|2025-02-13 19:52:10|20374.83|20294.83|20382.88|20302.88|20382.94|20302.94|20374.83|20294.83|10
1739476340000|2025-02-13 19:52:20|20382.9|20302.9|20382.62|20302.62|20382.9|20302.9|20382.48|20302.48|10
1739476350000|2025-02-13 19:52:30|20382.94|20302.94|20381.2|20301.2|20382.94|20302.94|20381.2|20301.2|10
1739476360000|2025-02-13 19:52:40|20381.83|20301.83|20384.55|20304.55|20384.55|20304.55|20381.59|20301.59|10
1739476370000|2025-02-13 19:52:50|20384.78|20304.78|20377.68|20297.68|20384.78|20304.78|20377.35|20297.35|10
1739476380000|2025-02-13 19:53:00|20378.25|20298.25|20378.56|20298.56|20379.29|20299.29|20378.13|20298.13|10
1739476390000|2025-02-13 19:53:10|20378.78|20298.78|20380.06|20300.06|20380.38|20300.38|20378.78|20298.78|10
1739476400000|2025-02-13 19:53:20|20379.02|20299.02|20379.41|20299.41|20379.41|20299.41|20376.65|20296.65|10
1739476410000|2025-02-13 19:53:30|20379.36|20299.36|20379.78|20299.78|20380.3|20300.3|20379.36|20299.36|9
1739476420000|2025-02-13 19:53:40|20379.81|20299.81|20380.33|20300.33|20380.41|20300.41|20379.56|20299.56|10
1739476430000|2025-02-13 19:53:50|20380.44|20300.44|20381.54|20301.54|20381.57|20301.57|20380.44|20300.44|10
1739476440000|2025-02-13 19:54:00|20381.51|20301.51|20383.02|20303.02|20383.02|20303.02|20381.43|20301.43|10
1739476450000|2025-02-13 19:54:10|20383.29|20303.29|20382.89|20302.89|20383.38|20303.38|20382.73|20302.73|10
1739476460000|2025-02-13 19:54:20|20382.74|20302.74|20383.29|20303.29|20383.29|20303.29|20382.36|20302.36|10
1739476470000|2025-02-13 19:54:30|20383.28|20303.28|20381.86|20301.86|20384.15|20304.15|20381.86|20301.86|8
1739476480000|2025-02-13 19:54:40|20381.77|20301.77|20381.17|20301.17|20381.77|20301.77|20380.27|20300.27|9
1739476490000|2025-02-13 19:54:50|20381.01|20301.01|20379.51|20299.51|20381.01|20301.01|20379.24|20299.24|10
1739476500000|2025-02-13 19:55:00|20379.37|20299.37|20380.11|20300.11|20380.11|20300.11|20379.05|20299.05|10
1739476510000|2025-02-13 19:55:10|20380.39|20300.39|20380.54|20300.54|20380.67|20300.67|20380.2|20300.2|8
1739476520000|2025-02-13 19:55:20|20380.61|20300.61|20382.95|20302.95|20382.95|20302.95|20380.61|20300.61|9
1739476530000|2025-02-13 19:55:30|20382.72|20302.72|20384.12|20304.12|20384.12|20304.12|20382.55|20302.55|10
1739476540000|2025-02-13 19:55:40|20384.47|20304.47|20384.85|20304.85|20385.19|20305.19|20384.3|20304.3|9
1739476550000|2025-02-13 19:55:50|20384.76|20304.76|20388.51|20308.51|20388.51|20308.51|20384.76|20304.76|10
1739476560000|2025-02-13 19:56:00|20388.56|20308.56|20390.58|20310.58|20390.58|20310.58|20388.34|20308.34|10
1739476570000|2025-02-13 19:56:10|20390.54|20310.54|20393.19|20313.19|20393.19|20313.19|20390.54|20310.54|10
1739476580000|2025-02-13 19:56:20|20393.73|20313.73|20392.91|20312.91|20393.73|20313.73|20392.53|20312.53|10
1739476590000|2025-02-13 19:56:30|20392.32|20312.32|20392.22|20312.22|20392.33|20312.33|20391.73|20311.73|8
1739476600000|2025-02-13 19:56:40|20392.25|20312.25|20393.5|20313.5|20393.92|20313.92|20392.25|20312.25|10
1739476610000|2025-02-13 19:56:50|20393.7|20313.7|20393.16|20313.16|20394.49|20314.49|20393.16|20313.16|9
1739476620000|2025-02-13 19:57:00|20393.21|20313.21|20391.77|20311.77|20393.21|20313.21|20391.41|20311.41|10
1739476630000|2025-02-13 19:57:10|20391.78|20311.78|20390.73|20310.73|20391.83|20311.83|20390.73|20310.73|10
1739476640000|2025-02-13 19:57:20|20390.46|20310.46|20387.78|20307.78|20390.46|20310.46|20387.78|20307.78|10
1739476650000|2025-02-13 19:57:30|20387.66|20307.66|20387.73|20307.73|20387.83|20307.83|20387.58|20307.58|9
1739476660000|2025-02-13 19:57:40|20387.75|20307.75|20385.41|20305.41|20387.75|20307.75|20385.41|20305.41|10
1739476670000|2025-02-13 19:57:50|20385.06|20305.06|20385.41|20305.41|20385.41|20305.41|20383.59|20303.59|10
1739476680000|2025-02-13 19:58:00|20385.28|20305.28|20385.65|20305.65|20385.81|20305.81|20385.11|20305.11|10
1739476690000|2025-02-13 19:58:10|20385.71|20305.71|20386.01|20306.01|20386.05|20306.05|20385.48|20305.48|10
1739476700000|2025-02-13 19:58:20|20386.03|20306.03|20386.68|20306.68|20386.92|20306.92|20385.76|20305.76|10
1739476710000|2025-02-13 19:58:30|20386.76|20306.76|20385.66|20305.66|20387.19|20307.19|20385.66|20305.66|10
1739476720000|2025-02-13 19:58:40|20385.8|20305.8|20382.9|20302.9|20385.98|20305.98|20382.9|20302.9|10
1739476730000|2025-02-13 19:58:50|20382.77|20302.77|20383.09|20303.09|20384.62|20304.62|20382.77|20302.77|10
1739476740000|2025-02-13 19:59:00|20383.27|20303.27|20382.55|20302.55|20383.59|20303.59|20382.5|20302.5|10
1739476750000|2025-02-13 19:59:10|20382.82|20302.82|20380.29|20300.29|20382.82|20302.82|20380.29|20300.29|10
1739476760000|2025-02-13 19:59:20|20380.54|20300.54|20378.59|20298.59|20380.58|20300.58|20378.59|20298.59|10
1739476770000|2025-02-13 19:59:30|20378.46|20298.46|20376.75|20296.75|20378.52|20298.52|20376.75|20296.75|9
1739476780000|2025-02-13 19:59:40|20376.6|20296.6|20376.47|20296.47|20376.6|20296.6|20376.04|20296.04|10
1739476790000|2025-02-13 19:59:50|20376.49|20296.49|20375.25|20295.25|20376.49|20296.49|20375.03|20295.03|9
1739476800000|2025-02-13 20:00:00|20375.33|20295.33|20375.75|20295.75|20376.37|20296.37|20374.93|20294.93|9
1739476810000|2025-02-13 20:00:10|20375.63|20295.63|20378.19|20298.19|20378.19|20298.19|20375.62|20295.62|10
1739476820000|2025-02-13 20:00:20|20379.23|20299.23|20379.11|20299.11|20379.23|20299.23|20378.85|20298.85|10
1739476830000|2025-02-13 20:00:30|20378.73|20298.73|20376.51|20296.51|20378.73|20298.73|20376.34|20296.34|10
1739476840000|2025-02-13 20:00:40|20376.59|20296.59|20378.46|20298.46|20378.46|20298.46|20376.59|20296.59|8
1739476850000|2025-02-13 20:00:50|20377.95|20297.95|20377.96|20297.96|20378|20298|20377.75|20297.75|10
1739476860000|2025-02-13 20:01:00|20378.04|20298.04|20379.43|20299.43|20379.59|20299.59|20377.97|20297.97|10
1739476870000|2025-02-13 20:01:10|20379.63|20299.63|20380.23|20300.23|20383.42|20303.42|20379.63|20299.63|9
1739476880000|2025-02-13 20:01:20|20380.92|20300.92|20380.18|20300.18|20380.92|20300.92|20379.97|20299.97|10
1739476890000|2025-02-13 20:01:30|20380.96|20300.96|20389.48|20309.48|20389.48|20309.48|20380.96|20300.96|10
1739476900000|2025-02-13 20:01:40|20390.24|20310.24|20393.23|20313.23|20393.23|20313.23|20390.24|20310.24|10
1739476910000|2025-02-13 20:01:50|20393.2|20313.2|20398.22|20318.22|20399.82|20319.82|20393.2|20313.2|10
1739476920000|2025-02-13 20:02:00|20398.35|20318.35|20397.5|20317.5|20399.59|20319.59|20397.5|20317.5|10
1739476930000|2025-02-13 20:02:10|20397.42|20317.42|20396.75|20316.75|20397.47|20317.47|20396.74|20316.74|9
1739476940000|2025-02-13 20:02:20|20396.67|20316.67|20391.43|20311.43|20396.67|20316.67|20391.43|20311.43|10
1739476950000|2025-02-13 20:02:30|20391.18|20311.18|20389.76|20309.76|20391.18|20311.18|20389.76|20309.76|10
1739476960000|2025-02-13 20:02:40|20389.59|20309.59|20387.28|20307.28|20389.78|20309.78|20387.28|20307.28|10
1739476970000|2025-02-13 20:02:50|20387.58|20307.58|20387.33|20307.33|20387.98|20307.98|20387.21|20307.21|10
1739476980000|2025-02-13 20:03:00|20387.24|20307.24|20389.72|20309.72|20389.72|20309.72|20387.24|20307.24|10
1739476990000|2025-02-13 20:03:10|20389.32|20309.32|20388.86|20308.86|20389.32|20309.32|20388.37|20308.37|9
1739477000000|2025-02-13 20:03:20|20389.46|20309.46|20389.79|20309.79|20389.82|20309.82|20388.9|20308.9|10
1739477010000|2025-02-13 20:03:30|20389.71|20309.71|20388.35|20308.35|20389.71|20309.71|20386.57|20306.57|10
1739477020000|2025-02-13 20:03:40|20388.48|20308.48|20390.08|20310.08|20390.22|20310.22|20388.48|20308.48|10
1739477030000|2025-02-13 20:03:50|20390.14|20310.14|20391.98|20311.98|20392.61|20312.61|20389.71|20309.71|10
1739477040000|2025-02-13 20:04:00|20392.71|20312.71|20394.94|20314.94|20394.94|20314.94|20392.71|20312.71|10
1739477050000|2025-02-13 20:04:10|20394.76|20314.76|20400.27|20320.27|20400.27|20320.27|20394.76|20314.76|10
1739477060000|2025-02-13 20:04:20|20399.88|20319.88|20404.48|20324.48|20404.48|20324.48|20399.71|20319.71|10
1739477070000|2025-02-13 20:04:30|20405.03|20325.03|20408.99|20328.99|20408.99|20328.99|20405.03|20325.03|9
1739477080000|2025-02-13 20:04:40|20410.8|20330.8|20414.94|20334.94|20415.27|20335.27|20410.8|20330.8|10
1739477090000|2025-02-13 20:04:50|20415.68|20335.68|20418.79|20338.79|20418.86|20338.86|20415.63|20335.63|10
1739477100000|2025-02-13 20:05:00|20419.13|20339.13|20418.86|20338.86|20419.34|20339.34|20418.75|20338.75|9
1739477110000|2025-02-13 20:05:10|20418.7|20338.7|20418.18|20338.18|20418.85|20338.85|20417.04|20337.04|10
1739477120000|2025-02-13 20:05:20|20419.5|20339.5|20421.55|20341.55|20421.55|20341.55|20419.25|20339.25|9
1739477130000|2025-02-13 20:05:30|20422.18|20342.18|20425.83|20345.83|20425.83|20345.83|20422.14|20342.14|10
1739477140000|2025-02-13 20:05:40|20425.82|20345.82|20427.81|20347.81|20428.01|20348.01|20425.82|20345.82|10
1739477150000|2025-02-13 20:05:50|20427.44|20347.44|20426.04|20346.04|20427.44|20347.44|20426.04|20346.04|8
1739477160000|2025-02-13 20:06:00|20425.98|20345.98|20422.92|20342.92|20425.98|20345.98|20422.06|20342.06|10
1739477170000|2025-02-13 20:06:10|20422.57|20342.57|20421.61|20341.61|20422.57|20342.57|20421.06|20341.06|10
1739477180000|2025-02-13 20:06:20|20421.99|20341.99|20425.32|20345.32|20425.32|20345.32|20421.99|20341.99|10
1739477190000|2025-02-13 20:06:30|20425.49|20345.49|20425.46|20345.46|20425.65|20345.65|20425.25|20345.25|10
1739477200000|2025-02-13 20:06:40|20425.65|20345.65|20426.05|20346.05|20426.46|20346.46|20425.5|20345.5|10
1739477210000|2025-02-13 20:06:50|20424.35|20344.35|20428.29|20348.29|20431.01|20351.01|20424.35|20344.35|10
1739477220000|2025-02-13 20:07:00|20427.68|20347.68|20428.54|20348.54|20428.54|20348.54|20426.98|20346.98|9
1739477230000|2025-02-13 20:07:10|20429.22|20349.22|20430.49|20350.49|20430.49|20350.49|20429.22|20349.22|10
1739477240000|2025-02-13 20:07:20|20430.8|20350.8|20430.82|20350.82|20432.59|20352.59|20430.8|20350.8|10
1739477250000|2025-02-13 20:07:30|20430.7|20350.7|20429.93|20349.93|20430.7|20350.7|20429.93|20349.93|10
1739477260000|2025-02-13 20:07:40|20429.7|20349.7|20427.24|20347.24|20429.77|20349.77|20427.24|20347.24|10
1739477270000|2025-02-13 20:07:50|20427|20347|20424.73|20344.73|20427|20347|20424.73|20344.73|9
1739477280000|2025-02-13 20:08:00|20424.45|20344.45|20423.51|20343.51|20424.6|20344.6|20423.51|20343.51|9
1739477290000|2025-02-13 20:08:10|20423.41|20343.41|20422.64|20342.64|20423.41|20343.41|20422.64|20342.64|10
1739477300000|2025-02-13 20:08:20|20422.68|20342.68|20423.18|20343.18|20423.57|20343.57|20422.16|20342.16|8
1739477310000|2025-02-13 20:08:30|20423.69|20343.69|20422.79|20342.79|20424.12|20344.12|20422.79|20342.79|9
1739477320000|2025-02-13 20:08:40|20423.45|20343.45|20424.77|20344.77|20424.77|20344.77|20423|20343|9
1739477330000|2025-02-13 20:08:50|20424.42|20344.42|20427.87|20347.87|20427.87|20347.87|20424.42|20344.42|10
1739477340000|2025-02-13 20:09:00|20428.6|20348.6|20428.98|20348.98|20428.98|20348.98|20427.25|20347.25|10
1739477350000|2025-02-13 20:09:10|20429.22|20349.22|20436.3|20356.3|20436.71|20356.71|20429.22|20349.22|10
1739477360000|2025-02-13 20:09:20|20436.18|20356.18|20436.81|20356.81|20436.93|20356.93|20436.18|20356.18|10
1739477370000|2025-02-13 20:09:30|20436.67|20356.67|20432.5|20352.5|20437.14|20357.14|20432.44|20352.44|10
1739477380000|2025-02-13 20:09:40|20432.38|20352.38|20432.31|20352.31|20432.38|20352.38|20431.83|20351.83|8
1739477390000|2025-02-13 20:09:50|20432.52|20352.52|20432.25|20352.25|20432.52|20352.52|20432.13|20352.13|9
1739477400000|2025-02-13 20:10:00|20432.32|20352.32|20431.23|20351.23|20432.39|20352.39|20431.23|20351.23|10
1739477410000|2025-02-13 20:10:10|20431.08|20351.08|20433.27|20353.27|20433.27|20353.27|20430.76|20350.76|10
1739477420000|2025-02-13 20:10:20|20433.24|20353.24|20430.71|20350.71|20433.49|20353.49|20430.02|20350.02|10
1739477430000|2025-02-13 20:10:30|20430.89|20350.89|20430.87|20350.87|20431.42|20351.42|20430.79|20350.79|9
1739477440000|2025-02-13 20:10:40|20430.86|20350.86|20434.4|20354.4|20434.46|20354.46|20430.84|20350.84|10
1739477450000|2025-02-13 20:10:50|20434.35|20354.35|20437.31|20357.31|20437.6|20357.6|20434.35|20354.35|10
1739477460000|2025-02-13 20:11:00|20437.27|20357.27|20433.75|20353.75|20437.36|20357.36|20433.68|20353.68|10
1739477470000|2025-02-13 20:11:10|20433.62|20353.62|20432.89|20352.89|20433.95|20353.95|20432.89|20352.89|10
1739477480000|2025-02-13 20:11:20|20432.69|20352.69|20430.77|20350.77|20432.69|20352.69|20430.25|20350.25|10
1739477490000|2025-02-13 20:11:30|20430.72|20350.72|20429.99|20349.99|20430.72|20350.72|20429.86|20349.86|10
1739477500000|2025-02-13 20:11:40|20430.46|20350.46|20431.36|20351.36|20431.59|20351.59|20430.23|20350.23|10
1739477510000|2025-02-13 20:11:50|20431.23|20351.23|20435.85|20355.85|20435.87|20355.87|20431.23|20351.23|10
1739477520000|2025-02-13 20:12:00|20435.74|20355.74|20440.07|20360.07|20440.07|20360.07|20435.63|20355.63|10
1739477530000|2025-02-13 20:12:10|20440.14|20360.14|20442.29|20362.29|20442.75|20362.75|20440.14|20360.14|10
1739477540000|2025-02-13 20:12:20|20442.36|20362.36|20442.01|20362.01|20442.7|20362.7|20441.48|20361.48|9
1739477550000|2025-02-13 20:12:30|20441.86|20361.86|20442.55|20362.55|20442.95|20362.95|20441.81|20361.81|10
1739477560000|2025-02-13 20:12:40|20442.67|20362.67|20448.39|20368.39|20448.55|20368.55|20442.67|20362.67|10
1739477570000|2025-02-13 20:12:50|20448.26|20368.26|20448.85|20368.85|20448.86|20368.86|20447.58|20367.58|9
1739477580000|2025-02-13 20:13:00|20447.03|20367.03|20446.63|20366.63|20447.7|20367.7|20446.63|20366.63|10
1739477590000|2025-02-13 20:13:10|20446.71|20366.71|20444.64|20364.64|20446.71|20366.71|20444.5|20364.5|10
1739477600000|2025-02-13 20:13:20|20444.91|20364.91|20445.39|20365.39|20445.48|20365.48|20444.91|20364.91|10
1739477610000|2025-02-13 20:13:30|20445.11|20365.11|20444.21|20364.21|20445.11|20365.11|20443.93|20363.93|10
1739477620000|2025-02-13 20:13:40|20444.06|20364.06|20443.69|20363.69|20444.06|20364.06|20443.61|20363.61|8
1739477630000|2025-02-13 20:13:50|20443.84|20363.84|20444.64|20364.64|20444.64|20364.64|20443.84|20363.84|6
1739477640000|2025-02-13 20:14:00|20444.95|20364.95|20445.99|20365.99|20445.99|20365.99|20444.95|20364.95|9
1739477650000|2025-02-13 20:14:10|20446.51|20366.51|20452.64|20372.64|20452.64|20372.64|20446.51|20366.51|9
1739477660000|2025-02-13 20:14:20|20453.28|20373.28|20453.27|20373.27|20453.5|20373.5|20452.92|20372.92|10
1739477670000|2025-02-13 20:14:30|20452.96|20372.96|20459.77|20379.77|20459.77|20379.77|20452.96|20372.96|10
1739477680000|2025-02-13 20:14:40|20459.7|20379.7|20460.48|20380.48|20460.48|20380.48|20459.7|20379.7|10
1739477690000|2025-02-13 20:14:50|20460.22|20380.22|20461.05|20381.05|20461.67|20381.67|20460.22|20380.22|10
1739477700000|2025-02-13 20:15:00|20460.7|20380.7|20459.5|20379.5|20461.06|20381.06|20459.5|20379.5|9
1739477710000|2025-02-13 20:15:10|20458.94|20378.94|20459.72|20379.72|20459.98|20379.98|20458.94|20378.94|10
1739477720000|2025-02-13 20:15:20|20459.79|20379.79|20459.6|20379.6|20460.29|20380.29|20459.6|20379.6|9
1739477730000|2025-02-13 20:15:30|20459.59|20379.59|20459.48|20379.48|20459.65|20379.65|20459.48|20379.48|7
1739477740000|2025-02-13 20:15:40|20459.46|20379.46|20461.99|20381.99|20462.37|20382.37|20459.28|20379.28|10
1739477750000|2025-02-13 20:15:50|20462.38|20382.38|20461.37|20381.37|20462.38|20382.38|20461.27|20381.27|10
1739477760000|2025-02-13 20:16:00|20461.56|20381.56|20461.31|20381.31|20461.56|20381.56|20460.63|20380.63|10
1739477770000|2025-02-13 20:16:10|20461.29|20381.29|20460.74|20380.74|20461.39|20381.39|20460.74|20380.74|9
1739477780000|2025-02-13 20:16:20|20459.78|20379.78|20461.03|20381.03|20462.03|20382.03|20459.5|20379.5|10
1739477790000|2025-02-13 20:16:30|20461.39|20381.39|20460.23|20380.23|20461.6|20381.6|20460.02|20380.02|9
1739477800000|2025-02-13 20:16:40|20460.13|20380.13|20459.11|20379.11|20460.13|20380.13|20459.11|20379.11|10
1739477810000|2025-02-13 20:16:50|20459.19|20379.19|20459.9|20379.9|20459.9|20379.9|20458.24|20378.24|10
1739477820000|2025-02-13 20:17:00|20459.97|20379.97|20462.7|20382.7|20462.74|20382.74|20459.73|20379.73|10
1739477830000|2025-02-13 20:17:10|20462.71|20382.71|20465.09|20385.09|20465.09|20385.09|20462.71|20382.71|10
1739477840000|2025-02-13 20:17:20|20464.85|20384.85|20465.35|20385.35|20465.65|20385.65|20463.75|20383.75|10
1739477850000|2025-02-13 20:17:30|20465.4|20385.4|20466.73|20386.73|20466.95|20386.95|20465.4|20385.4|10
1739477860000|2025-02-13 20:17:40|20466.58|20386.58|20472.36|20392.36|20472.47|20392.47|20466.58|20386.58|9
1739477870000|2025-02-13 20:17:50|20472.39|20392.39|20472.55|20392.55|20473.1|20393.1|20472.39|20392.39|9
1739477880000|2025-02-13 20:18:00|20471.93|20391.93|20470.55|20390.55|20472.22|20392.22|20470.41|20390.41|10
1739477890000|2025-02-13 20:18:10|20470.65|20390.65|20471.74|20391.74|20471.74|20391.74|20469.86|20389.86|10
1739477900000|2025-02-13 20:18:20|20471.55|20391.55|20472.95|20392.95|20473.29|20393.29|20471.29|20391.29|10
1739477910000|2025-02-13 20:18:30|20473.82|20393.82|20476.01|20396.01|20476.01|20396.01|20473.82|20393.82|9
1739477920000|2025-02-13 20:18:40|20476.31|20396.31|20477.85|20397.85|20477.85|20397.85|20476.31|20396.31|9
1739477930000|2025-02-13 20:18:50|20478.42|20398.42|20480.56|20400.56|20480.56|20400.56|20478.26|20398.26|10
1739477940000|2025-02-13 20:19:00|20480.82|20400.82|20483.88|20403.88|20483.88|20403.88|20480.82|20400.82|10
1739477950000|2025-02-13 20:19:10|20483.98|20403.98|20484.78|20404.78|20485.52|20405.52|20483.72|20403.72|10
1739477960000|2025-02-13 20:19:20|20485.35|20405.35|20488.68|20408.68|20488.75|20408.75|20485.35|20405.35|10
1739477970000|2025-02-13 20:19:30|20488.95|20408.95|20491.49|20411.49|20492.79|20412.79|20488.43|20408.43|10
1739477980000|2025-02-13 20:19:40|20491.36|20411.36|20490.01|20410.01|20491.41|20411.41|20489.95|20409.95|10
1739477990000|2025-02-13 20:19:50|20489.33|20409.33|20491.28|20411.28|20491.39|20411.39|20489.33|20409.33|8
1739478000000|2025-02-13 20:20:00|20491.14|20411.14|20484.33|20404.33|20491.63|20411.63|20484.33|20404.33|10
1739478010000|2025-02-13 20:20:10|20483.97|20403.97|20483.03|20403.03|20484.03|20404.03|20482.51|20402.51|10
1739478020000|2025-02-13 20:20:20|20481.99|20401.99|20481.82|20401.82|20482.03|20402.03|20481.57|20401.57|9
1739478030000|2025-02-13 20:20:30|20481.86|20401.86|20479.64|20399.64|20481.99|20401.99|20479.64|20399.64|10
1739478040000|2025-02-13 20:20:40|20478.09|20398.09|20476.88|20396.88|20478.09|20398.09|20476.56|20396.56|10
1739478050000|2025-02-13 20:20:50|20476.89|20396.89|20474.58|20394.58|20476.98|20396.98|20474.33|20394.33|9
1739478060000|2025-02-13 20:21:00|20474.55|20394.55|20471.76|20391.76|20474.55|20394.55|20471.76|20391.76|10
1739478070000|2025-02-13 20:21:10|20472.36|20392.36|20470.11|20390.11|20472.36|20392.36|20470.11|20390.11|9
1739478080000|2025-02-13 20:21:20|20470.05|20390.05|20467.74|20387.74|20471.05|20391.05|20467.74|20387.74|10
1739478090000|2025-02-13 20:21:30|20466.82|20386.82|20466.8|20386.8|20467.33|20387.33|20466.58|20386.58|9
1739478100000|2025-02-13 20:21:40|20466.44|20386.44|20464.64|20384.64|20466.44|20386.44|20464.64|20384.64|9
1739478110000|2025-02-13 20:21:50|20464.52|20384.52|20462.39|20382.39|20464.52|20384.52|20462.39|20382.39|10
1739478120000|2025-02-13 20:22:00|20462.32|20382.32|20463.46|20383.46|20463.46|20383.46|20462.16|20382.16|9
1739478130000|2025-02-13 20:22:10|20464.1|20384.1|20465.42|20385.42|20465.82|20385.82|20464.1|20384.1|9
1739478140000|2025-02-13 20:22:20|20464.86|20384.86|20465.69|20385.69|20465.69|20385.69|20464.86|20384.86|10
1739478150000|2025-02-13 20:22:30|20466.37|20386.37|20466.74|20386.74|20466.74|20386.74|20466.29|20386.29|8
1739478160000|2025-02-13 20:22:40|20466.86|20386.86|20469.11|20389.11|20469.14|20389.14|20466.86|20386.86|9
1739478170000|2025-02-13 20:22:50|20468.85|20388.85|20476.51|20396.51|20476.67|20396.67|20468.85|20388.85|9
1739478180000|2025-02-13 20:23:00|20476.55|20396.55|20475.02|20395.02|20476.55|20396.55|20475.02|20395.02|10
1739478190000|2025-02-13 20:23:10|20474.56|20394.56|20470.94|20390.94|20474.56|20394.56|20470.94|20390.94|10
1739478200000|2025-02-13 20:23:20|20471.56|20391.56|20469.94|20389.94|20471.56|20391.56|20469.94|20389.94|10
1739478210000|2025-02-13 20:23:30|20469.88|20389.88|20470.09|20390.09|20470.09|20390.09|20468.55|20388.55|9
1739478220000|2025-02-13 20:23:40|20469.99|20389.99|20469.23|20389.23|20469.99|20389.99|20469.17|20389.17|10
1739478230000|2025-02-13 20:23:50|20469.14|20389.14|20467.28|20387.28|20470.49|20390.49|20467.21|20387.21|9
1739478240000|2025-02-13 20:24:00|20467.56|20387.56|20467.84|20387.84|20468.11|20388.11|20467.56|20387.56|9
1739478250000|2025-02-13 20:24:10|20467.73|20387.73|20467.93|20387.93|20469.12|20389.12|20467.73|20387.73|10
1739478260000|2025-02-13 20:24:20|20468.25|20388.25|20469.73|20389.73|20469.84|20389.84|20468.02|20388.02|10
1739478270000|2025-02-13 20:24:30|20469.7|20389.7|20468.45|20388.45|20469.7|20389.7|20468.27|20388.27|9
1739478280000|2025-02-13 20:24:40|20470.68|20390.68|20471.49|20391.49|20471.49|20391.49|20470.68|20390.68|8
1739478290000|2025-02-13 20:24:50|20471.52|20391.52|20474.05|20394.05|20474.05|20394.05|20470.76|20390.76|9
1739478300000|2025-02-13 20:25:00|20474.4|20394.4|20473.83|20393.83|20474.4|20394.4|20473.83|20393.83|10
1739478310000|2025-02-13 20:25:10|20473.76|20393.76|20476.01|20396.01|20476.36|20396.36|20473.76|20393.76|10
1739478320000|2025-02-13 20:25:20|20476.32|20396.32|20477.33|20397.33|20477.33|20397.33|20476.32|20396.32|10
1739478330000|2025-02-13 20:25:30|20477.85|20397.85|20479.71|20399.71|20479.83|20399.83|20477.64|20397.64|9
1739478340000|2025-02-13 20:25:40|20479.79|20399.79|20482.21|20402.21|20482.21|20402.21|20479.79|20399.79|10
1739478350000|2025-02-13 20:25:50|20482.22|20402.22|20482.68|20402.68|20483.6|20403.6|20482.22|20402.22|10
1739478360000|2025-02-13 20:26:00|20482.7|20402.7|20488.22|20408.22|20488.22|20408.22|20482.7|20402.7|10
1739478370000|2025-02-13 20:26:10|20488.6|20408.6|20488.76|20408.76|20489.81|20409.81|20488.25|20408.25|10
1739478380000|2025-02-13 20:26:20|20488.8|20408.8|20487.42|20407.42|20488.8|20408.8|20486.79|20406.79|10
1739478390000|2025-02-13 20:26:30|20483.11|20403.11|20481.91|20401.91|20483.11|20403.11|20481.91|20401.91|10
1739478400000|2025-02-13 20:26:40|20481.95|20401.95|20482.95|20402.95|20482.95|20402.95|20481.95|20401.95|10
1739478410000|2025-02-13 20:26:50|20483.03|20403.03|20482.55|20402.55|20483.03|20403.03|20481.7|20401.7|10
1739478420000|2025-02-13 20:27:00|20482.97|20402.97|20487.46|20407.46|20487.46|20407.46|20481.62|20401.62|10
1739478430000|2025-02-13 20:27:10|20487.66|20407.66|20485.58|20405.58|20487.94|20407.94|20485.58|20405.58|10
1739478440000|2025-02-13 20:27:20|20485.18|20405.18|20482.95|20402.95|20485.5|20405.5|20482.95|20402.95|10
1739478450000|2025-02-13 20:27:30|20483.1|20403.1|20481.37|20401.37|20483.15|20403.15|20480.89|20400.89|10
1739478460000|2025-02-13 20:27:40|20481.78|20401.78|20484.21|20404.21|20484.21|20404.21|20481.78|20401.78|10
1739478470000|2025-02-13 20:27:50|20484.23|20404.23|20484.5|20404.5|20484.89|20404.89|20484.23|20404.23|8
1739478480000|2025-02-13 20:28:00|20484.55|20404.55|20484.78|20404.78|20484.82|20404.82|20484.38|20404.38|10
1739478490000|2025-02-13 20:28:10|20485.16|20405.16|20485.09|20405.09|20485.16|20405.16|20484.69|20404.69|9
1739478500000|2025-02-13 20:28:20|20485.28|20405.28|20487.22|20407.22|20487.56|20407.56|20485.28|20405.28|9
1739478510000|2025-02-13 20:28:30|20487.52|20407.52|20489.67|20409.67|20489.79|20409.79|20487.52|20407.52|10
1739478520000|2025-02-13 20:28:40|20489.7|20409.7|20488.18|20408.18|20489.86|20409.86|20488.03|20408.03|9
1739478530000|2025-02-13 20:28:50|20488.23|20408.23|20488.43|20408.43|20488.55|20408.55|20488.1|20408.1|8
1739478540000|2025-02-13 20:29:00|20488.1|20408.1|20488.17|20408.17|20488.82|20408.82|20487.85|20407.85|9
1739478550000|2025-02-13 20:29:10|20488.15|20408.15|20487.78|20407.78|20488.26|20408.26|20487.08|20407.08|9
1739478560000|2025-02-13 20:29:20|20488.43|20408.43|20489.11|20409.11|20489.41|20409.41|20488.43|20408.43|9
1739478570000|2025-02-13 20:29:30|20489.36|20409.36|20493.16|20413.16|20493.16|20413.16|20489.21|20409.21|10
1739478580000|2025-02-13 20:29:40|20494.37|20414.37|20493.61|20413.61|20495.18|20415.18|20493.61|20413.61|9
1739478590000|2025-02-13 20:29:50|20493.09|20413.09|20495.46|20415.46|20495.46|20415.46|20493.02|20413.02|10
1739478600000|2025-02-13 20:30:00|20495.48|20415.48|20494.48|20414.48|20495.66|20415.66|20494.17|20414.17|10
1739478610000|2025-02-13 20:30:10|20494.3|20414.3|20493.32|20413.32|20494.5|20414.5|20493.32|20413.32|10
1739478620000|2025-02-13 20:30:20|20493.26|20413.26|20490.35|20410.35|20493.36|20413.36|20490.35|20410.35|10
1739478630000|2025-02-13 20:30:30|20489.99|20409.99|20487.27|20407.27|20489.99|20409.99|20487.27|20407.27|10
1739478640000|2025-02-13 20:30:40|20487.18|20407.18|20488.03|20408.03|20488.03|20408.03|20486.39|20406.39|10
1739478650000|2025-02-13 20:30:50|20488.61|20408.61|20490.93|20410.93|20490.93|20410.93|20488.61|20408.61|10
1739478660000|2025-02-13 20:31:00|20490.77|20410.77|20491.26|20411.26|20492.18|20412.18|20490.77|20410.77|9
1739478670000|2025-02-13 20:31:10|20491.07|20411.07|20494.27|20414.27|20494.27|20414.27|20490.38|20410.38|10
1739478680000|2025-02-13 20:31:20|20494.29|20414.29|20495.59|20415.59|20495.78|20415.78|20494.29|20414.29|10
1739478690000|2025-02-13 20:31:30|20495.58|20415.58|20496.83|20416.83|20496.83|20416.83|20495.21|20415.21|9
1739478700000|2025-02-13 20:31:40|20497.06|20417.06|20497.94|20417.94|20497.94|20417.94|20496.78|20416.78|10
1739478710000|2025-02-13 20:31:50|20498.26|20418.26|20497.58|20417.58|20498.26|20418.26|20497.44|20417.44|10
1739478720000|2025-02-13 20:32:00|20497.59|20417.59|20499.34|20419.34|20499.34|20419.34|20497.58|20417.58|10
1739478730000|2025-02-13 20:32:10|20499.26|20419.26|20500.11|20420.11|20500.13|20420.13|20499.26|20419.26|10
1739478740000|2025-02-13 20:32:20|20500.33|20420.33|20500.53|20420.53|20500.61|20420.61|20500.24|20420.24|9
1739478750000|2025-02-13 20:32:30|20500.8|20420.8|20500.16|20420.16|20501.18|20421.18|20500.16|20420.16|9
1739478760000|2025-02-13 20:32:40|20499.51|20419.51|20497.53|20417.53|20499.51|20419.51|20497.51|20417.51|10
1739478770000|2025-02-13 20:32:50|20497.59|20417.59|20498.06|20418.06|20499.76|20419.76|20497.57|20417.57|10
1739478780000|2025-02-13 20:33:00|20497.89|20417.89|20497.19|20417.19|20497.92|20417.92|20497.15|20417.15|9
1739478790000|2025-02-13 20:33:10|20497.17|20417.17|20500.35|20420.35|20500.39|20420.39|20497.16|20417.16|10
1739478800000|2025-02-13 20:33:20|20500.2|20420.2|20502.39|20422.39|20502.39|20422.39|20500.12|20420.12|10
1739478810000|2025-02-13 20:33:30|20502.43|20422.43|20503.58|20423.58|20503.64|20423.64|20502.43|20422.43|10
1739478820000|2025-02-13 20:33:40|20503.56|20423.56|20504.35|20424.35|20504.35|20424.35|20503.56|20423.56|9
1739478830000|2025-02-13 20:33:50|20504.6|20424.6|20502.83|20422.83|20504.6|20424.6|20502.71|20422.71|10
1739478840000|2025-02-13 20:34:00|20502.84|20422.84|20503.22|20423.22|20503.59|20423.59|20502.53|20422.53|10
1739478850000|2025-02-13 20:34:10|20503.59|20423.59|20506.68|20426.68|20506.78|20426.78|20503.59|20423.59|8
1739478860000|2025-02-13 20:34:20|20505.99|20425.99|20504.84|20424.84|20505.99|20425.99|20504.8|20424.8|10
1739478870000|2025-02-13 20:34:30|20504.79|20424.79|20501.9|20421.9|20504.79|20424.79|20501.9|20421.9|9
1739478880000|2025-02-13 20:34:40|20502.22|20422.22|20500.84|20420.84|20502.22|20422.22|20500.84|20420.84|7
1739478890000|2025-02-13 20:34:50|20500.97|20420.97|20499.33|20419.33|20501.33|20421.33|20498.64|20418.64|8
1739478900000|2025-02-13 20:35:00|20499.49|20419.49|20497.48|20417.48|20499.66|20419.66|20497.48|20417.48|10
1739478910000|2025-02-13 20:35:10|20497.65|20417.65|20496.72|20416.72|20497.65|20417.65|20496.72|20416.72|10
1739478920000|2025-02-13 20:35:20|20496.62|20416.62|20497.93|20417.93|20498.49|20418.49|20496.62|20416.62|10
1739478930000|2025-02-13 20:35:30|20497.77|20417.77|20498.42|20418.42|20498.42|20418.42|20497.19|20417.19|9
1739478940000|2025-02-13 20:35:40|20498.32|20418.32|20498.56|20418.56|20498.84|20418.84|20497.7|20417.7|9
1739478950000|2025-02-13 20:35:50|20498.46|20418.46|20497.5|20417.5|20498.66|20418.66|20497.13|20417.13|9
1739478960000|2025-02-13 20:36:00|20496.7|20416.7|20491.61|20411.61|20496.7|20416.7|20491.61|20411.61|10
1739478970000|2025-02-13 20:36:10|20491.25|20411.25|20487.82|20407.82|20491.25|20411.25|20487.8|20407.8|9
1739478980000|2025-02-13 20:36:20|20488.3|20408.3|20486.07|20406.07|20488.6|20408.6|20486.07|20406.07|10
1739478990000|2025-02-13 20:36:30|20485.09|20405.09|20484.91|20404.91|20485.09|20405.09|20483.83|20403.83|9
1739479000000|2025-02-13 20:36:40|20485.28|20405.28|20485.25|20405.25|20486.63|20406.63|20485.02|20405.02|10
1739479010000|2025-02-13 20:36:50|20484.68|20404.68|20483.31|20403.31|20484.68|20404.68|20483.07|20403.07|10
1739479020000|2025-02-13 20:37:00|20482.76|20402.76|20481.27|20401.27|20482.76|20402.76|20481.27|20401.27|9
1739479030000|2025-02-13 20:37:10|20480.69|20400.69|20480.4|20400.4|20480.72|20400.72|20480.15|20400.15|10
1739479040000|2025-02-13 20:37:20|20479.67|20399.67|20479.82|20399.82|20480.47|20400.47|20479.31|20399.31|9
1739479050000|2025-02-13 20:37:30|20479.84|20399.84|20474.13|20394.13|20479.84|20399.84|20474.13|20394.13|10
1739479060000|2025-02-13 20:37:40|20472.88|20392.88|20471.83|20391.83|20472.88|20392.88|20471.83|20391.83|10
1739479070000|2025-02-13 20:37:50|20470.99|20390.99|20472.05|20392.05|20472.05|20392.05|20470.99|20390.99|10
1739479080000|2025-02-13 20:38:00|20472.14|20392.14|20476.77|20396.77|20476.81|20396.81|20472.14|20392.14|10
1739479090000|2025-02-13 20:38:10|20477.07|20397.07|20478.4|20398.4|20478.4|20398.4|20477.06|20397.06|10
1739479100000|2025-02-13 20:38:20|20477.34|20397.34|20479.11|20399.11|20479.11|20399.11|20477.12|20397.12|9
1739479110000|2025-02-13 20:38:30|20479.37|20399.37|20478.54|20398.54|20479.37|20399.37|20478.28|20398.28|10
1739479120000|2025-02-13 20:38:40|20479.08|20399.08|20479.29|20399.29|20479.29|20399.29|20479.04|20399.04|8
1739479130000|2025-02-13 20:38:50|20479.32|20399.32|20481.86|20401.86|20481.86|20401.86|20479.32|20399.32|8
1739479140000|2025-02-13 20:39:00|20481.9|20401.9|20483.9|20403.9|20484.29|20404.29|20481.23|20401.23|10
1739479150000|2025-02-13 20:39:10|20483.84|20403.84|20483.18|20403.18|20483.84|20403.84|20483.18|20403.18|9
1739479160000|2025-02-13 20:39:20|20483|20403|20482.83|20402.83|20485.62|20405.62|20482.83|20402.83|8
1739479170000|2025-02-13 20:39:30|20482.56|20402.56|20483.06|20403.06|20483.06|20403.06|20482.35|20402.35|10
1739479180000|2025-02-13 20:39:40|20482.85|20402.85|20484.4|20404.4|20484.4|20404.4|20482.85|20402.85|9
1739479190000|2025-02-13 20:39:50|20484.72|20404.72|20488.05|20408.05|20488.05|20408.05|20484.72|20404.72|8
1739479200000|2025-02-13 20:40:00|20488.08|20408.08|20490.6|20410.6|20490.61|20410.61|20488.08|20408.08|9
1739479210000|2025-02-13 20:40:10|20490.85|20410.85|20490.5|20410.5|20491.75|20411.75|20490.5|20410.5|10
1739479220000|2025-02-13 20:40:20|20490.13|20410.13|20489.31|20409.31|20490.13|20410.13|20489.31|20409.31|10
1739479230000|2025-02-13 20:40:30|20488.99|20408.99|20490.79|20410.79|20490.79|20410.79|20488.62|20408.62|10
1739479240000|2025-02-13 20:40:40|20491.17|20411.17|20491.07|20411.07|20491.17|20411.17|20490.12|20410.12|9
1739479250000|2025-02-13 20:40:50|20490.94|20410.94|20490.78|20410.78|20490.95|20410.95|20490.52|20410.52|9
1739479260000|2025-02-13 20:41:00|20490.77|20410.77|20492.59|20412.59|20492.81|20412.81|20490.75|20410.75|10
1739479270000|2025-02-13 20:41:10|20492.63|20412.63|20495.62|20415.62|20495.62|20415.62|20492.6|20412.6|9
1739479280000|2025-02-13 20:41:20|20495.48|20415.48|20494.43|20414.43|20495.62|20415.62|20494.43|20414.43|10
1739479290000|2025-02-13 20:41:30|20494.14|20414.14|20494.38|20414.38|20494.38|20414.38|20494.14|20414.14|8
1739479300000|2025-02-13 20:41:40|20493.88|20413.88|20492.31|20412.31|20493.88|20413.88|20492.31|20412.31|9
1739479310000|2025-02-13 20:41:50|20492.28|20412.28|20492.16|20412.16|20492.28|20412.28|20491.94|20411.94|8
1739479320000|2025-02-13 20:42:00|20491.98|20411.98|20492.09|20412.09|20492.99|20412.99|20491.98|20411.98|10
1739479330000|2025-02-13 20:42:10|20492.02|20412.02|20492.27|20412.27|20492.46|20412.46|20490.46|20410.46|10
1739479340000|2025-02-13 20:42:20|20491.94|20411.94|20493.75|20413.75|20493.75|20413.75|20491.16|20411.16|10
1739479350000|2025-02-13 20:42:30|20493.77|20413.77|20493.03|20413.03|20493.96|20413.96|20493.03|20413.03|10
1739479360000|2025-02-13 20:42:40|20492.39|20412.39|20490.76|20410.76|20492.4|20412.4|20490.76|20410.76|8
1739479370000|2025-02-13 20:42:50|20490.81|20410.81|20493.31|20413.31|20493.43|20413.43|20490.81|20410.81|10
1739479380000|2025-02-13 20:43:00|20493.1|20413.1|20489.93|20409.93|20493.78|20413.78|20489.93|20409.93|10
1739479390000|2025-02-13 20:43:10|20489.84|20409.84|20488.51|20408.51|20489.84|20409.84|20488.51|20408.51|9
1739479400000|2025-02-13 20:43:20|20488.21|20408.21|20488.59|20408.59|20488.77|20408.77|20488.21|20408.21|9
1739479410000|2025-02-13 20:43:30|20488.55|20408.55|20488.61|20408.61|20488.66|20408.66|20488.03|20408.03|10
1739479420000|2025-02-13 20:43:40|20488.56|20408.56|20488.45|20408.45|20488.76|20408.76|20488.45|20408.45|9
1739479430000|2025-02-13 20:43:50|20488.29|20408.29|20488.68|20408.68|20488.96|20408.96|20488.23|20408.23|9
1739479440000|2025-02-13 20:44:00|20488.64|20408.64|20488.65|20408.65|20488.78|20408.78|20488.57|20408.57|9
1739479450000|2025-02-13 20:44:10|20488.44|20408.44|20489.12|20409.12|20489.72|20409.72|20488.44|20408.44|10
1739479460000|2025-02-13 20:44:20|20488.02|20408.02|20485.79|20405.79|20488.02|20408.02|20485.49|20405.49|9
1739479470000|2025-02-13 20:44:30|20485.72|20405.72|20485.04|20405.04|20485.96|20405.96|20485.04|20405.04|10
1739479480000|2025-02-13 20:44:40|20485.55|20405.55|20487.54|20407.54|20487.54|20407.54|20485.51|20405.51|10
1739479490000|2025-02-13 20:44:50|20487.57|20407.57|20486.71|20406.71|20487.57|20407.57|20486.71|20406.71|10
1739479500000|2025-02-13 20:45:00|20486.56|20406.56|20486.98|20406.98|20487.34|20407.34|20486.35|20406.35|10
1739479510000|2025-02-13 20:45:10|20486.85|20406.85|20481.61|20401.61|20486.85|20406.85|20481.61|20401.61|10
1739479520000|2025-02-13 20:45:20|20480.61|20400.61|20479.5|20399.5|20480.61|20400.61|20478.98|20398.98|10
1739479530000|2025-02-13 20:45:30|20478.81|20398.81|20481.54|20401.54|20481.74|20401.74|20478.32|20398.32|10
1739479540000|2025-02-13 20:45:40|20482.17|20402.17|20480.68|20400.68|20483.3|20403.3|20480.42|20400.42|9
1739479550000|2025-02-13 20:45:50|20481.13|20401.13|20481.54|20401.54|20481.59|20401.59|20480.18|20400.18|10
1739479560000|2025-02-13 20:46:00|20481.31|20401.31|20478.28|20398.28|20481.31|20401.31|20478.28|20398.28|10
1739479570000|2025-02-13 20:46:10|20477.91|20397.91|20484|20404|20484.15|20404.15|20477.91|20397.91|10
1739479580000|2025-02-13 20:46:20|20482.59|20402.59|20482.62|20402.62|20482.62|20402.62|20481.22|20401.22|10
1739479590000|2025-02-13 20:46:30|20483.78|20403.78|20485.24|20405.24|20485.24|20405.24|20483.78|20403.78|10
1739479600000|2025-02-13 20:46:40|20485.4|20405.4|20484.09|20404.09|20485.4|20405.4|20484.01|20404.01|10
1739479610000|2025-02-13 20:46:50|20483.75|20403.75|20484.88|20404.88|20484.88|20404.88|20483.75|20403.75|9
1739479620000|2025-02-13 20:47:00|20484.9|20404.9|20487.96|20407.96|20487.96|20407.96|20484.59|20404.59|10
1739479630000|2025-02-13 20:47:10|20488.57|20408.57|20490.4|20410.4|20491.03|20411.03|20488.57|20408.57|9
1739479640000|2025-02-13 20:47:20|20490.74|20410.74|20491.71|20411.71|20493.26|20413.26|20490.74|20410.74|10
1739479650000|2025-02-13 20:47:30|20491.27|20411.27|20491.51|20411.51|20491.95|20411.95|20491.26|20411.26|9
1739479660000|2025-02-13 20:47:40|20491.55|20411.55|20494.35|20414.35|20494.35|20414.35|20491.55|20411.55|9
1739479670000|2025-02-13 20:47:50|20493.91|20413.91|20491.9|20411.9|20493.91|20413.91|20491.87|20411.87|10
1739479680000|2025-02-13 20:48:00|20491.88|20411.88|20488.75|20408.75|20491.88|20411.88|20488.75|20408.75|10
1739479690000|2025-02-13 20:48:10|20488.78|20408.78|20488.16|20408.16|20489.01|20409.01|20487.24|20407.24|10
1739479700000|2025-02-13 20:48:20|20488.15|20408.15|20489.8|20409.8|20489.8|20409.8|20488.15|20408.15|10
1739479710000|2025-02-13 20:48:30|20489.87|20409.87|20491.36|20411.36|20491.44|20411.44|20489.87|20409.87|10
1739479720000|2025-02-13 20:48:40|20491.38|20411.38|20489.87|20409.87|20492.04|20412.04|20489.78|20409.78|10
1739479730000|2025-02-13 20:48:50|20489.96|20409.96|20492.29|20412.29|20492.29|20412.29|20489.96|20409.96|10
1739479740000|2025-02-13 20:49:00|20492.07|20412.07|20490.13|20410.13|20492.66|20412.66|20490.13|20410.13|10
1739479750000|2025-02-13 20:49:10|20488.24|20408.24|20484.39|20404.39|20488.24|20408.24|20484.39|20404.39|10
1739479760000|2025-02-13 20:49:20|20483.25|20403.25|20485.7|20405.7|20485.72|20405.72|20480.76|20400.76|10
1739479770000|2025-02-13 20:49:30|20485.9|20405.9|20486.06|20406.06|20486.06|20406.06|20485.56|20405.56|8
1739479780000|2025-02-13 20:49:40|20485.67|20405.67|20484.32|20404.32|20485.67|20405.67|20484.32|20404.32|9
1739479790000|2025-02-13 20:49:50|20483.02|20403.02|20483.24|20403.24|20483.24|20403.24|20482.09|20402.09|10
1739479800000|2025-02-13 20:50:00|20483.51|20403.51|20482.27|20402.27|20484.14|20404.14|20481.6|20401.6|10
1739479810000|2025-02-13 20:50:10|20481.49|20401.49|20480.15|20400.15|20482.44|20402.44|20480.15|20400.15|10
1739479820000|2025-02-13 20:50:20|20480.16|20400.16|20474.6|20394.6|20480.35|20400.35|20474.6|20394.6|10
1739479830000|2025-02-13 20:50:30|20475.26|20395.26|20473.16|20393.16|20476.34|20396.34|20473.16|20393.16|10
1739479840000|2025-02-13 20:50:40|20472.88|20392.88|20466.05|20386.05|20472.96|20392.96|20466.05|20386.05|10
1739479850000|2025-02-13 20:50:50|20465.77|20385.77|20464.63|20384.63|20465.77|20385.77|20464.63|20384.63|9
1739479860000|2025-02-13 20:51:00|20464.64|20384.64|20463.53|20383.53|20464.64|20384.64|20463.49|20383.49|10
1739479870000|2025-02-13 20:51:10|20463|20383|20463.94|20383.94|20463.94|20383.94|20462.85|20382.85|8
1739479880000|2025-02-13 20:51:20|20463.92|20383.92|20466.29|20386.29|20466.29|20386.29|20463.84|20383.84|10
1739479890000|2025-02-13 20:51:30|20467.13|20387.13|20471.41|20391.41|20471.49|20391.49|20467.13|20387.13|10
1739479900000|2025-02-13 20:51:40|20471.19|20391.19|20473.13|20393.13|20473.51|20393.51|20470.6|20390.6|10
1739479910000|2025-02-13 20:51:50|20473.15|20393.15|20473.77|20393.77|20474.12|20394.12|20473.15|20393.15|10
1739479920000|2025-02-13 20:52:00|20473.56|20393.56|20471.4|20391.4|20473.56|20393.56|20471.4|20391.4|10
1739479930000|2025-02-13 20:52:10|20471.63|20391.63|20465.01|20385.01|20471.63|20391.63|20465.01|20385.01|10
1739479940000|2025-02-13 20:52:20|20465.36|20385.36|20466.27|20386.27|20466.27|20386.27|20465.23|20385.23|10
1739479950000|2025-02-13 20:52:30|20466.86|20386.86|20466.57|20386.57|20468.68|20388.68|20464.86|20384.86|10
1739479960000|2025-02-13 20:52:40|20466.59|20386.59|20465.22|20385.22|20467.24|20387.24|20465.22|20385.22|10
1739479970000|2025-02-13 20:52:50|20465.33|20385.33|20466.12|20386.12|20466.18|20386.18|20465.15|20385.15|10
1739479980000|2025-02-13 20:53:00|20466.31|20386.31|20471.5|20391.5|20471.5|20391.5|20466.31|20386.31|10
1739479990000|2025-02-13 20:53:10|20471.54|20391.54|20472.15|20392.15|20472.34|20392.34|20471.54|20391.54|9
1739480000000|2025-02-13 20:53:20|20472.13|20392.13|20470.79|20390.79|20472.16|20392.16|20470.73|20390.73|9
1739480010000|2025-02-13 20:53:30|20470.78|20390.78|20470.55|20390.55|20471.24|20391.24|20470.55|20390.55|8
1739480020000|2025-02-13 20:53:40|20470.84|20390.84|20470.03|20390.03|20470.84|20390.84|20469.81|20389.81|10
1739480030000|2025-02-13 20:53:50|20470.02|20390.02|20468.98|20388.98|20470.06|20390.06|20468.59|20388.59|10
1739480040000|2025-02-13 20:54:00|20468.48|20388.48|20470.42|20390.42|20470.48|20390.48|20468.38|20388.38|10
1739480050000|2025-02-13 20:54:10|20470.41|20390.41|20471.36|20391.36|20471.9|20391.9|20470.4|20390.4|9
1739480060000|2025-02-13 20:54:20|20471|20391|20472.5|20392.5|20472.5|20392.5|20471|20391|10
1739480070000|2025-02-13 20:54:30|20472.27|20392.27|20475.52|20395.52|20475.52|20395.52|20472.27|20392.27|10
1739480080000|2025-02-13 20:54:40|20475.63|20395.63|20479.32|20399.32|20479.32|20399.32|20475.63|20395.63|7
1739480090000|2025-02-13 20:54:50|20478.76|20398.76|20476.24|20396.24|20478.76|20398.76|20476.19|20396.19|9
1739480100000|2025-02-13 20:55:00|20475.46|20395.46|20469.66|20389.66|20475.46|20395.46|20468.83|20388.83|10
1739480110000|2025-02-13 20:55:10|20470.03|20390.03|20466.85|20386.85|20470.03|20390.03|20466.3|20386.3|10
1739480120000|2025-02-13 20:55:20|20466.81|20386.81|20467.43|20387.43|20467.58|20387.58|20466.81|20386.81|10
1739480130000|2025-02-13 20:55:30|20467.51|20387.51|20470.6|20390.6|20470.6|20390.6|20467.51|20387.51|10
1739480140000|2025-02-13 20:55:40|20470.63|20390.63|20471.89|20391.89|20472.87|20392.87|20470.24|20390.24|10
1739480150000|2025-02-13 20:55:50|20471.91|20391.91|20474.01|20394.01|20474.01|20394.01|20471.91|20391.91|10
1739480160000|2025-02-13 20:56:00|20474.05|20394.05|20475.12|20395.12|20475.12|20395.12|20474.05|20394.05|9
1739480170000|2025-02-13 20:56:10|20474.61|20394.61|20474.32|20394.32|20474.67|20394.67|20474.32|20394.32|9
1739480180000|2025-02-13 20:56:20|20474.21|20394.21|20474.83|20394.83|20477.67|20397.67|20474.21|20394.21|10
1739480190000|2025-02-13 20:56:30|20474.32|20394.32|20471.27|20391.27|20474.32|20394.32|20471.27|20391.27|10
1739480200000|2025-02-13 20:56:40|20471.28|20391.28|20470.51|20390.51|20471.32|20391.32|20470.51|20390.51|9
1739480210000|2025-02-13 20:56:50|20470.49|20390.49|20467.19|20387.19|20470.49|20390.49|20467.19|20387.19|10
1739480220000|2025-02-13 20:57:00|20467.36|20387.36|20468.37|20388.37|20468.38|20388.38|20467.36|20387.36|9
1739480230000|2025-02-13 20:57:10|20468.11|20388.11|20468.18|20388.18|20468.32|20388.32|20468.11|20388.11|10
1739480240000|2025-02-13 20:57:20|20468.24|20388.24|20470.54|20390.54|20470.97|20390.97|20468.24|20388.24|10
1739480250000|2025-02-13 20:57:30|20470.52|20390.52|20469.24|20389.24|20471.26|20391.26|20469.24|20389.24|9
1739480260000|2025-02-13 20:57:40|20469|20389|20466.75|20386.75|20469|20389|20466.56|20386.56|10
1739480270000|2025-02-13 20:57:50|20466.73|20386.73|20467.42|20387.42|20467.63|20387.63|20466.73|20386.73|10
1739480280000|2025-02-13 20:58:00|20467.43|20387.43|20471.39|20391.39|20471.39|20391.39|20466.71|20386.71|8
1739480290000|2025-02-13 20:58:10|20471.4|20391.4|20477.15|20397.15|20477.15|20397.15|20471.4|20391.4|9
1739480300000|2025-02-13 20:58:20|20478.44|20398.44|20486.16|20406.16|20486.16|20406.16|20477.97|20397.97|9
1739480310000|2025-02-13 20:58:30|20486.02|20406.02|20486.11|20406.11|20486.4|20406.4|20485.82|20405.82|10
1739480320000|2025-02-13 20:58:40|20486.39|20406.39|20486.82|20406.82|20487.18|20407.18|20486.39|20406.39|9
1739480330000|2025-02-13 20:58:50|20486.84|20406.84|20481.04|20401.04|20487.4|20407.4|20481.04|20401.04|10
1739480340000|2025-02-13 20:59:00|20481.14|20401.14|20495.34|20415.34|20495.34|20415.34|20481.14|20401.14|8
1739480350000|2025-02-13 20:59:10|20495.22|20415.22|20498.67|20418.67|20499.77|20419.77|20495.22|20415.22|9
1739480360000|2025-02-13 20:59:20|20498.07|20418.07|20498.53|20418.53|20498.83|20418.83|20495.8|20415.8|10
1739480370000|2025-02-13 20:59:30|20498.75|20418.75|20501.06|20421.06|20501.44|20421.44|20498.75|20418.75|10
1739480380000|2025-02-13 20:59:40|20500.8|20420.8|20500.33|20420.33|20501.41|20421.41|20500.32|20420.32|10
1739480390000|2025-02-13 20:59:50|20500.45|20420.45|20500.79|20420.79|20501.78|20421.78|20500.45|20420.45|10
1739480400000|2025-02-13 21:00:00|20500.5|20420.5|20501.27|20421.27|20501.27|20421.27|20500.29|20420.29|10
1739480410000|2025-02-13 21:00:10|20501.94|20421.94|20501.53|20421.53|20501.94|20421.94|20501.53|20421.53|8
1739480420000|2025-02-13 21:00:20|20501.66|20421.66|20499.28|20419.28|20501.66|20421.66|20498.63|20418.63|10
1739480430000|2025-02-13 21:00:30|20499.56|20419.56|20501.29|20421.29|20501.29|20421.29|20499.56|20419.56|10
1739480440000|2025-02-13 21:00:40|20501.48|20421.48|20499.64|20419.64|20502.58|20422.58|20499.64|20419.64|10
1739480450000|2025-02-13 21:00:50|20498.82|20418.82|20495.26|20415.26|20498.82|20418.82|20495.26|20415.26|10
1739480460000|2025-02-13 21:01:00|20495.28|20415.28|20495.16|20415.16|20495.65|20415.65|20495.08|20415.08|9
1739480470000|2025-02-13 21:01:10|20494.42|20414.42|20491.27|20411.27|20494.42|20414.42|20491.27|20411.27|10
1739480480000|2025-02-13 21:01:20|20491.04|20411.04|20489.89|20409.89|20491.04|20411.04|20489.79|20409.79|10
1739480490000|2025-02-13 21:01:30|20489.99|20409.99|20492.06|20412.06|20492.06|20412.06|20489.61|20409.61|10
1739480500000|2025-02-13 21:01:40|20491.92|20411.92|20499.73|20419.73|20499.81|20419.81|20491.92|20411.92|10
1739480510000|2025-02-13 21:01:50|20500.08|20420.08|20503.18|20423.18|20503.18|20423.18|20500.08|20420.08|10
1739480520000|2025-02-13 21:02:00|20503.52|20423.52|20503.71|20423.71|20504.47|20424.47|20503.51|20423.51|10
1739480530000|2025-02-13 21:02:10|20503.9|20423.9|20502.02|20422.02|20504.1|20424.1|20499.72|20419.72|10
1739480540000|2025-02-13 21:02:20|20502.23|20422.23|20502.4|20422.4|20502.52|20422.52|20501.21|20421.21|10
1739480550000|2025-02-13 21:02:30|20503.04|20423.04|20501.7|20421.7|20503.04|20423.04|20501.02|20421.02|10
1739480560000|2025-02-13 21:02:40|20501.81|20421.81|20506.13|20426.13|20506.13|20426.13|20501.81|20421.81|10
1739480570000|2025-02-13 21:02:50|20505.75|20425.75|20507.76|20427.76|20507.76|20427.76|20505.49|20425.49|10
1739480580000|2025-02-13 21:03:00|20507.84|20427.84|20509.06|20429.06|20509.06|20429.06|20507.84|20427.84|9
1739480590000|2025-02-13 21:03:10|20509.65|20429.65|20510.89|20430.89|20510.89|20430.89|20509.41|20429.41|10
1739480600000|2025-02-13 21:03:20|20510.66|20430.66|20510.27|20430.27|20510.66|20430.66|20509.87|20429.87|10
1739480610000|2025-02-13 21:03:30|20510.58|20430.58|20510.92|20430.92|20510.92|20430.92|20509.7|20429.7|10
1739480620000|2025-02-13 21:03:40|20511.56|20431.56|20512.91|20432.91|20512.91|20432.91|20511.34|20431.34|10
1739480630000|2025-02-13 21:03:50|20513.26|20433.26|20513.47|20433.47|20513.73|20433.73|20513.12|20433.12|9
1739480640000|2025-02-13 21:04:00|20513.46|20433.46|20518.31|20438.31|20518.31|20438.31|20513.46|20433.46|9
1739480650000|2025-02-13 21:04:10|20519|20439|20520.38|20440.38|20520.38|20440.38|20519|20439|10
1739480660000|2025-02-13 21:04:20|20519.63|20439.63|20519.41|20439.41|20520.22|20440.22|20519.41|20439.41|9
1739480670000|2025-02-13 21:04:30|20519.43|20439.43|20519.54|20439.54|20519.54|20439.54|20519.3|20439.3|8
1739480680000|2025-02-13 21:04:40|20519.51|20439.51|20520.37|20440.37|20520.37|20440.37|20519.39|20439.39|10
1739480690000|2025-02-13 21:04:50|20520.41|20440.41|20524.22|20444.22|20524.22|20444.22|20520.35|20440.35|10
1739480700000|2025-02-13 21:05:00|20523.97|20443.97|20527.43|20447.43|20527.5|20447.5|20523.97|20443.97|10
1739480710000|2025-02-13 21:05:10|20527.46|20447.46|20529.43|20449.43|20529.43|20449.43|20527.46|20447.46|10
1739480720000|2025-02-13 21:05:20|20529.15|20449.15|20528.22|20448.22|20529.22|20449.22|20528.22|20448.22|10
1739480730000|2025-02-13 21:05:30|20527.99|20447.99|20529.93|20449.93|20529.93|20449.93|20527.96|20447.96|10
1739480740000|2025-02-13 21:05:40|20530.34|20450.34|20529.94|20449.94|20530.89|20450.89|20529.94|20449.94|10
1739480750000|2025-02-13 21:05:50|20529.92|20449.92|20525.23|20445.23|20529.96|20449.96|20524.68|20444.68|10
1739480760000|2025-02-13 21:06:00|20524.57|20444.57|20524|20444|20524.57|20444.57|20523.89|20443.89|10
1739480770000|2025-02-13 21:06:10|20524.07|20444.07|20523.89|20443.89|20524.45|20444.45|20523.82|20443.82|10
1739480780000|2025-02-13 21:06:20|20522.84|20442.84|20524.48|20444.48|20524.48|20444.48|20521.73|20441.73|10
1739480790000|2025-02-13 21:06:30|20524.19|20444.19|20522.92|20442.92|20524.29|20444.29|20522.9|20442.9|10
1739480800000|2025-02-13 21:06:40|20523.55|20443.55|20522.47|20442.47|20523.56|20443.56|20521.11|20441.11|10
1739480810000|2025-02-13 21:06:50|20522.77|20442.77|20525.14|20445.14|20525.16|20445.16|20522.77|20442.77|9
1739480820000|2025-02-13 21:07:00|20525.12|20445.12|20525.61|20445.61|20525.61|20445.61|20524.94|20444.94|9
1739480830000|2025-02-13 21:07:10|20525.52|20445.52|20530.14|20450.14|20530.14|20450.14|20525.52|20445.52|10
1739480840000|2025-02-13 21:07:20|20530.52|20450.52|20531.36|20451.36|20531.36|20451.36|20530.37|20450.37|10
1739480850000|2025-02-13 21:07:30|20533.43|20453.43|20537.2|20457.2|20537.2|20457.2|20533.43|20453.43|10
1739480860000|2025-02-13 21:07:40|20537.53|20457.53|20537.6|20457.6|20540.04|20460.04|20537.53|20457.53|10
1739480870000|2025-02-13 21:07:50|20538.07|20458.07|20537.76|20457.76|20538.44|20458.44|20537.1|20457.1|10
1739480880000|2025-02-13 21:08:00|20541.6|20461.6|20544.92|20464.92|20544.92|20464.92|20541.6|20461.6|10
1739480890000|2025-02-13 21:08:10|20545|20465|20553.22|20473.22|20553.72|20473.72|20544.8|20464.8|9
1739480900000|2025-02-13 21:08:20|20553.09|20473.09|20553.36|20473.36|20553.39|20473.39|20552.58|20472.58|10
1739480910000|2025-02-13 21:08:30|20553.51|20473.51|20556.13|20476.13|20556.13|20476.13|20553.36|20473.36|10
1739480920000|2025-02-13 21:08:40|20556.2|20476.2|20561.61|20481.61|20561.61|20481.61|20556.2|20476.2|10
1739480930000|2025-02-13 21:08:50|20561.68|20481.68|20563.68|20483.68|20563.68|20483.68|20561.31|20481.31|9
1739480940000|2025-02-13 21:09:00|20563.44|20483.44|20568.12|20488.12|20568.12|20488.12|20563.44|20483.44|10
1739480950000|2025-02-13 21:09:10|20568.52|20488.52|20570.9|20490.9|20570.9|20490.9|20565.76|20485.76|10
1739480960000|2025-02-13 21:09:20|20570.59|20490.59|20568.1|20488.1|20570.59|20490.59|20568.1|20488.1|10
1739480970000|2025-02-13 21:09:30|20568.08|20488.08|20569.2|20489.2|20570.04|20490.04|20568.08|20488.08|10
1739480980000|2025-02-13 21:09:40|20569.22|20489.22|20571.64|20491.64|20571.91|20491.91|20569.22|20489.22|9
1739480990000|2025-02-13 21:09:50|20571.65|20491.65|20572.06|20492.06|20572.76|20492.76|20571.65|20491.65|9
1739481000000|2025-02-13 21:10:00|20571.51|20491.51|20569.83|20489.83|20571.51|20491.51|20569.54|20489.54|10
1739481010000|2025-02-13 21:10:10|20570.42|20490.42|20569.22|20489.22|20570.42|20490.42|20568.78|20488.78|10
1739481020000|2025-02-13 21:10:20|20569.2|20489.2|20569.82|20489.82|20569.82|20489.82|20568.13|20488.13|9
1739481030000|2025-02-13 21:10:30|20569.66|20489.66|20569.66|20489.66|20570.35|20490.35|20569.66|20489.66|10
1739481040000|2025-02-13 21:10:40|20569.15|20489.15|20570.17|20490.17|20571.1|20491.1|20569.15|20489.15|10
1739481050000|2025-02-13 21:10:50|20570.26|20490.26|20571.1|20491.1|20571.1|20491.1|20570.22|20490.22|8
1739481060000|2025-02-13 21:11:00|20570.96|20490.96|20567.65|20487.65|20570.96|20490.96|20567.65|20487.65|10
1739481070000|2025-02-13 21:11:10|20567.28|20487.28|20564.54|20484.54|20567.28|20487.28|20564.23|20484.23|10
1739481080000|2025-02-13 21:11:20|20563.74|20483.74|20561.1|20481.1|20563.74|20483.74|20560.83|20480.83|9
1739481090000|2025-02-13 21:11:30|20560.69|20480.69|20561.01|20481.01|20561.01|20481.01|20559.73|20479.73|10
1739481100000|2025-02-13 21:11:40|20561.35|20481.35|20560.06|20480.06|20561.37|20481.37|20560.06|20480.06|10
1739481110000|2025-02-13 21:11:50|20559.98|20479.98|20558.07|20478.07|20559.98|20479.98|20558.07|20478.07|10
1739481120000|2025-02-13 21:12:00|20558.02|20478.02|20558.08|20478.08|20558.48|20478.48|20557.48|20477.48|10
1739481130000|2025-02-13 21:12:10|20558.07|20478.07|20555.35|20475.35|20558.08|20478.08|20555.35|20475.35|10
1739481140000|2025-02-13 21:12:20|20555.57|20475.57|20553.61|20473.61|20555.77|20475.77|20553.61|20473.61|9
1739481150000|2025-02-13 21:12:30|20553.3|20473.3|20555.21|20475.21|20555.29|20475.29|20553.3|20473.3|9
1739481160000|2025-02-13 21:12:40|20555.22|20475.22|20554.88|20474.88|20555.22|20475.22|20553.01|20473.01|8
1739481170000|2025-02-13 21:12:50|20554.94|20474.94|20554.79|20474.79|20554.94|20474.94|20553.79|20473.79|10
1739481180000|2025-02-13 21:13:00|20555.05|20475.05|20556.51|20476.51|20556.51|20476.51|20555.05|20475.05|9
1739481190000|2025-02-13 21:13:10|20555.97|20475.97|20552.31|20472.31|20555.97|20475.97|20552.31|20472.31|10
1739481200000|2025-02-13 21:13:20|20552.32|20472.32|20552.68|20472.68|20552.68|20472.68|20552.06|20472.06|10
1739481210000|2025-02-13 21:13:30|20552.94|20472.94|20551.77|20471.77|20552.94|20472.94|20550.97|20470.97|10
1739481220000|2025-02-13 21:13:40|20551.78|20471.78|20552.7|20472.7|20552.74|20472.74|20551.3|20471.3|8
1739481230000|2025-02-13 21:13:50|20552.09|20472.09|20553.17|20473.17|20553.17|20473.17|20552.09|20472.09|9
1739481240000|2025-02-13 21:14:00|20553.23|20473.23|20553.76|20473.76|20553.84|20473.84|20552.97|20472.97|10
1739481250000|2025-02-13 21:14:10|20553.77|20473.77|20553.32|20473.32|20554.58|20474.58|20553.05|20473.05|9
1739481260000|2025-02-13 21:14:20|20553.51|20473.51|20553.42|20473.42|20553.51|20473.51|20553.39|20473.39|7
1739481270000|2025-02-13 21:14:30|20553.26|20473.26|20547.63|20467.63|20553.26|20473.26|20547.48|20467.48|8
1739481280000|2025-02-13 21:14:40|20547.66|20467.66|20549.5|20469.5|20549.5|20469.5|20547.66|20467.66|10
1739481290000|2025-02-13 21:14:50|20548.6|20468.6|20548.7|20468.7|20548.8|20468.8|20548.39|20468.39|10
1739481300000|2025-02-13 21:15:00|20548.75|20468.75|20545.46|20465.46|20548.75|20468.75|20545.46|20465.46|10
1739481310000|2025-02-13 21:15:10|20545.45|20465.45|20547.14|20467.14|20547.14|20467.14|20545.37|20465.37|8
1739481320000|2025-02-13 21:15:20|20547.21|20467.21|20544.82|20464.82|20547.21|20467.21|20544.82|20464.82|10
1739481330000|2025-02-13 21:15:30|20544.78|20464.78|20544.47|20464.47|20544.78|20464.78|20544.08|20464.08|10
1739481340000|2025-02-13 21:15:40|20543.46|20463.46|20546.96|20466.96|20546.96|20466.96|20542.96|20462.96|9
1739481350000|2025-02-13 21:15:50|20547.02|20467.02|20548.78|20468.78|20548.85|20468.85|20547.02|20467.02|9
1739481360000|2025-02-13 21:16:00|20548.63|20468.63|20546.26|20466.26|20548.63|20468.63|20546.12|20466.12|10
1739481370000|2025-02-13 21:16:10|20545.64|20465.64|20545.32|20465.32|20545.64|20465.64|20544.85|20464.85|10
1739481380000|2025-02-13 21:16:20|20545.35|20465.35|20545.5|20465.5|20545.75|20465.75|20545.35|20465.35|10
1739481390000|2025-02-13 21:16:30|20545.48|20465.48|20546.98|20466.98|20547.41|20467.41|20545.48|20465.48|10
1739481400000|2025-02-13 21:16:40|20547.13|20467.13|20545.95|20465.95|20547.13|20467.13|20545.95|20465.95|8
1739481410000|2025-02-13 21:16:50|20545.88|20465.88|20547.08|20467.08|20547.51|20467.51|20545.88|20465.88|9
1739481420000|2025-02-13 21:17:00|20546.96|20466.96|20546.48|20466.48|20547.43|20467.43|20546.31|20466.31|10
1739481430000|2025-02-13 21:17:10|20545.66|20465.66|20545.3|20465.3|20545.97|20465.97|20545.3|20465.3|10
1739481440000|2025-02-13 21:17:20|20545.31|20465.31|20541.63|20461.63|20545.31|20465.31|20541.63|20461.63|10
1739481450000|2025-02-13 21:17:30|20541.59|20461.59|20539.89|20459.89|20541.59|20461.59|20539.89|20459.89|10
1739481460000|2025-02-13 21:17:40|20539.9|20459.9|20538.8|20458.8|20539.9|20459.9|20538.8|20458.8|8
1739481470000|2025-02-13 21:17:50|20539.37|20459.37|20539.83|20459.83|20540.12|20460.12|20538.96|20458.96|9
1739481480000|2025-02-13 21:18:00|20539.86|20459.86|20539.86|20459.86|20540.6|20460.6|20539.78|20459.78|10
1739481490000|2025-02-13 21:18:10|20539.91|20459.91|20539.6|20459.6|20540.01|20460.01|20539.6|20459.6|9
1739481500000|2025-02-13 21:18:20|20539.68|20459.68|20540.25|20460.25|20540.25|20460.25|20539.62|20459.62|10
1739481510000|2025-02-13 21:18:30|20540.69|20460.69|20542.88|20462.88|20542.9|20462.9|20540.69|20460.69|10
1739481520000|2025-02-13 21:18:40|20542.93|20462.93|20543.3|20463.3|20543.63|20463.63|20542.93|20462.93|9
1739481530000|2025-02-13 21:18:50|20542.99|20462.99|20542.76|20462.76|20543.7|20463.7|20542.76|20462.76|10
1739481540000|2025-02-13 21:19:00|20542.55|20462.55|20541.46|20461.46|20542.55|20462.55|20541.04|20461.04|9
1739481550000|2025-02-13 21:19:10|20541.75|20461.75|20542.47|20462.47|20542.49|20462.49|20541.75|20461.75|10
1739481560000|2025-02-13 21:19:20|20542.93|20462.93|20541.32|20461.32|20542.98|20462.98|20540.87|20460.87|10
1739481570000|2025-02-13 21:19:30|20541.31|20461.31|20543.72|20463.72|20543.72|20463.72|20541.31|20461.31|9
1739481580000|2025-02-13 21:19:40|20544.29|20464.29|20545.79|20465.79|20545.79|20465.79|20544.29|20464.29|10
1739481590000|2025-02-13 21:19:50|20545.96|20465.96|20546.55|20466.55|20546.73|20466.73|20545.96|20465.96|8
1739481600000|2025-02-13 21:20:00|20546.26|20466.26|20544.8|20464.8|20546.26|20466.26|20544.39|20464.39|10
1739481610000|2025-02-13 21:20:10|20545.09|20465.09|20545.69|20465.69|20545.69|20465.69|20544.78|20464.78|10
1739481620000|2025-02-13 21:20:20|20545.67|20465.67|20544.53|20464.53|20545.75|20465.75|20544.53|20464.53|10
1739481630000|2025-02-13 21:20:30|20544.27|20464.27|20542.39|20462.39|20544.27|20464.27|20541.92|20461.92|10
1739481640000|2025-02-13 21:20:40|20542.3|20462.3|20541.18|20461.18|20542.3|20462.3|20540.82|20460.82|9
1739481650000|2025-02-13 21:20:50|20540.93|20460.93|20538.33|20458.33|20540.93|20460.93|20538.33|20458.33|9
1739481660000|2025-02-13 21:21:00|20538.44|20458.44|20538.89|20458.89|20538.89|20458.89|20538.23|20458.23|9
1739481670000|2025-02-13 21:21:10|20538.93|20458.93|20539.62|20459.62|20539.71|20459.71|20538.67|20458.67|9
1739481680000|2025-02-13 21:21:20|20539.46|20459.46|20539.7|20459.7|20539.85|20459.85|20539.46|20459.46|10
1739481690000|2025-02-13 21:21:30|20539.98|20459.98|20538.77|20458.77|20540.01|20460.01|20538.65|20458.65|9
1739481700000|2025-02-13 21:21:40|20538.75|20458.75|20540.95|20460.95|20540.95|20460.95|20538.75|20458.75|9
1739481710000|2025-02-13 21:21:50|20540.79|20460.79|20540.54|20460.54|20541.1|20461.1|20540.54|20460.54|10
1739481720000|2025-02-13 21:22:00|20540.52|20460.52|20543.54|20463.54|20543.54|20463.54|20540.52|20460.52|9
1739481730000|2025-02-13 21:22:10|20543.81|20463.81|20544.26|20464.26|20544.26|20464.26|20543.76|20463.76|10
1739481740000|2025-02-13 21:22:20|20544.3|20464.3|20544.9|20464.9|20544.9|20464.9|20543.94|20463.94|10
1739481750000|2025-02-13 21:22:30|20546.43|20466.43|20549.62|20469.62|20549.75|20469.75|20546.43|20466.43|10
1739481760000|2025-02-13 21:22:40|20549.69|20469.69|20549.76|20469.76|20549.76|20469.76|20549.61|20469.61|7
1739481770000|2025-02-13 21:22:50|20549.67|20469.67|20550.46|20470.46|20550.52|20470.52|20549.66|20469.66|10
1739481780000|2025-02-13 21:23:00|20550.28|20470.28|20550.09|20470.09|20550.28|20470.28|20549.86|20469.86|9
1739481790000|2025-02-13 21:23:10|20550.13|20470.13|20549.56|20469.56|20550.25|20470.25|20549.56|20469.56|10
1739481800000|2025-02-13 21:23:20|20549.38|20469.38|20547.38|20467.38|20549.38|20469.38|20547.02|20467.02|10
1739481810000|2025-02-13 21:23:30|20547.06|20467.06|20546.09|20466.09|20547.14|20467.14|20545.91|20465.91|10
1739481820000|2025-02-13 21:23:40|20545.84|20465.84|20546.94|20466.94|20546.94|20466.94|20545.84|20465.84|7
1739481830000|2025-02-13 21:23:50|20546.95|20466.95|20548.6|20468.6|20548.6|20468.6|20546.79|20466.79|9
1739481840000|2025-02-13 21:24:00|20549.78|20469.78|20552.14|20472.14|20552.14|20472.14|20549.78|20469.78|10
1739481850000|2025-02-13 21:24:10|20552.21|20472.21|20552.25|20472.25|20552.25|20472.25|20548.9|20468.9|10
1739481860000|2025-02-13 21:24:20|20554.48|20474.48|20556.08|20476.08|20556.08|20476.08|20554.48|20474.48|10
1739481870000|2025-02-13 21:24:30|20555.66|20475.66|20561.35|20481.35|20561.43|20481.43|20555.66|20475.66|7
1739481880000|2025-02-13 21:24:40|20561.37|20481.37|20561.11|20481.11|20561.41|20481.41|20560.36|20480.36|10
1739481890000|2025-02-13 21:24:50|20561.42|20481.42|20559.16|20479.16|20561.7|20481.7|20559.16|20479.16|10
1739481900000|2025-02-13 21:25:00|20559.17|20479.17|20562.06|20482.06|20562.06|20482.06|20559.17|20479.17|9
1739481910000|2025-02-13 21:25:10|20562.46|20482.46|20561.31|20481.31|20562.46|20482.46|20561.02|20481.02|10
1739481920000|2025-02-13 21:25:20|20561.11|20481.11|20563.68|20483.68|20563.68|20483.68|20561.11|20481.11|10
1739481930000|2025-02-13 21:25:30|20563.69|20483.69|20565.01|20485.01|20565.06|20485.06|20563.44|20483.44|10
1739481940000|2025-02-13 21:25:40|20565.03|20485.03|20563.75|20483.75|20565.03|20485.03|20562.74|20482.74|9
1739481950000|2025-02-13 21:25:50|20563.88|20483.88|20565.76|20485.76|20565.76|20485.76|20563.88|20483.88|10
1739481960000|2025-02-13 21:26:00|20566.04|20486.04|20565.85|20485.85|20566.27|20486.27|20565.49|20485.49|10
1739481970000|2025-02-13 21:26:10|20566.77|20486.77|20566.8|20486.8|20566.97|20486.97|20566.67|20486.67|7
1739481980000|2025-02-13 21:26:20|20566.82|20486.82|20565.84|20485.84|20566.82|20486.82|20565.84|20485.84|10
1739481990000|2025-02-13 21:26:30|20565.86|20485.86|20563.99|20483.99|20565.92|20485.92|20563.93|20483.93|10
1739482000000|2025-02-13 21:26:40|20564.01|20484.01|20561.31|20481.31|20564.29|20484.29|20561.31|20481.31|10
1739482010000|2025-02-13 21:26:50|20561.29|20481.29|20560.43|20480.43|20561.29|20481.29|20559.87|20479.87|10
1739482020000|2025-02-13 21:27:00|20560.35|20480.35|20558.32|20478.32|20560.35|20480.35|20558.32|20478.32|10
1739482030000|2025-02-13 21:27:10|20558.5|20478.5|20554.84|20474.84|20558.5|20478.5|20554.84|20474.84|10
1739482040000|2025-02-13 21:27:20|20554.65|20474.65|20555.89|20475.89|20557.06|20477.06|20554.65|20474.65|10
1739482050000|2025-02-13 21:27:30|20556.14|20476.14|20553.73|20473.73|20556.14|20476.14|20552.92|20472.92|9
1739482060000|2025-02-13 21:27:40|20552.97|20472.97|20555.02|20475.02|20555.18|20475.18|20552.95|20472.95|9
1739482070000|2025-02-13 21:27:50|20556.56|20476.56|20558.74|20478.74|20558.74|20478.74|20556.56|20476.56|8
1739482080000|2025-02-13 21:28:00|20558.81|20478.81|20558.16|20478.16|20558.93|20478.93|20557.62|20477.62|8
1739482090000|2025-02-13 21:28:10|20557.37|20477.37|20555.71|20475.71|20557.37|20477.37|20555.7|20475.7|10
1739482100000|2025-02-13 21:28:20|20555.51|20475.51|20556.85|20476.85|20556.85|20476.85|20555.46|20475.46|8
1739482110000|2025-02-13 21:28:30|20557.08|20477.08|20556.71|20476.71|20557.36|20477.36|20556.38|20476.38|9
1739482120000|2025-02-13 21:28:40|20556.77|20476.77|20556.16|20476.16|20556.87|20476.87|20556.14|20476.14|9
1739482130000|2025-02-13 21:28:50|20556.02|20476.02|20555.52|20475.52|20556.16|20476.16|20555.52|20475.52|10
1739482140000|2025-02-13 21:29:00|20555.34|20475.34|20554.84|20474.84|20555.4|20475.4|20554.73|20474.73|10
1739482150000|2025-02-13 21:29:10|20554.75|20474.75|20548.86|20468.86|20554.75|20474.75|20548.86|20468.86|9
1739482160000|2025-02-13 21:29:20|20548.45|20468.45|20550.09|20470.09|20551.1|20471.1|20548.21|20468.21|10
1739482170000|2025-02-13 21:29:30|20550.02|20470.02|20548.85|20468.85|20550.14|20470.14|20548.85|20468.85|9
1739482180000|2025-02-13 21:29:40|20548.84|20468.84|20548.75|20468.75|20549.3|20469.3|20548.75|20468.75|10
1739482190000|2025-02-13 21:29:50|20548.78|20468.78|20548.85|20468.85|20548.85|20468.85|20548.5|20468.5|8
1739482200000|2025-02-13 21:30:00|20548.92|20468.92|20549.58|20469.58|20549.59|20469.59|20547.93|20467.93|10
1739482210000|2025-02-13 21:30:10|20549.77|20469.77|20546.24|20466.24|20549.77|20469.77|20546.24|20466.24|10
1739482220000|2025-02-13 21:30:20|20546.3|20466.3|20546.01|20466.01|20546.33|20466.33|20545.63|20465.63|8
1739482230000|2025-02-13 21:30:30|20546.05|20466.05|20546.48|20466.48|20546.48|20466.48|20545.07|20465.07|10
1739482240000|2025-02-13 21:30:40|20546.1|20466.1|20542.3|20462.3|20546.66|20466.66|20542.3|20462.3|10
1739482250000|2025-02-13 21:30:50|20542.35|20462.35|20544.38|20464.38|20544.38|20464.38|20542.35|20462.35|9
1739482260000|2025-02-13 21:31:00|20544.78|20464.78|20551.23|20471.23|20551.23|20471.23|20544.78|20464.78|10
1739482270000|2025-02-13 21:31:10|20551.21|20471.21|20552.38|20472.38|20552.38|20472.38|20550.79|20470.79|10
1739482280000|2025-02-13 21:31:20|20552.66|20472.66|20552.87|20472.87|20553.05|20473.05|20552.2|20472.2|10
1739482290000|2025-02-13 21:31:30|20551.96|20471.96|20553.42|20473.42|20553.42|20473.42|20551.89|20471.89|10
1739482300000|2025-02-13 21:31:40|20553.39|20473.39|20554.41|20474.41|20554.44|20474.44|20553.39|20473.39|10
1739482310000|2025-02-13 21:31:50|20554.43|20474.43|20552.45|20472.45|20554.56|20474.56|20552.45|20472.45|10
1739482320000|2025-02-13 21:32:00|20552.43|20472.43|20553.26|20473.26|20555.31|20475.31|20552.43|20472.43|10
1739482330000|2025-02-13 21:32:10|20553.76|20473.76|20552.98|20472.98|20554.21|20474.21|20552.98|20472.98|10
1739482340000|2025-02-13 21:32:20|20552.33|20472.33|20550.99|20470.99|20552.33|20472.33|20550.99|20470.99|10
1739482350000|2025-02-13 21:32:30|20551.07|20471.07|20549.95|20469.95|20551.07|20471.07|20549.95|20469.95|10
1739482360000|2025-02-13 21:32:40|20550.4|20470.4|20547.29|20467.29|20551.07|20471.07|20545.59|20465.59|10
1739482370000|2025-02-13 21:32:50|20547.72|20467.72|20561.16|20481.16|20561.67|20481.67|20547.48|20467.48|10
1739482380000|2025-02-13 21:33:00|20563.65|20483.65|20572.89|20492.89|20572.89|20492.89|20563.65|20483.65|10
1739482390000|2025-02-13 21:33:10|20579.37|20499.37|20586.23|20506.23|20586.52|20506.52|20579.37|20499.37|10
1739482400000|2025-02-13 21:33:20|20588.42|20508.42|20598.85|20518.85|20598.85|20518.85|20588.42|20508.42|9
1739482410000|2025-02-13 21:33:30|20602.07|20522.07|20606.06|20526.06|20606.06|20526.06|20600.87|20520.87|10
1739482420000|2025-02-13 21:33:40|20606.45|20526.45|20604.79|20524.79|20608.34|20528.34|20604.79|20524.79|10
1739482430000|2025-02-13 21:33:50|20604.88|20524.88|20602.6|20522.6|20606.16|20526.16|20602.6|20522.6|10
1739482440000|2025-02-13 21:34:00|20602.76|20522.76|20601.28|20521.28|20602.93|20522.93|20601.28|20521.28|10
1739482450000|2025-02-13 21:34:10|20600.97|20520.97|20594.44|20514.44|20600.97|20520.97|20594.44|20514.44|10
1739482460000|2025-02-13 21:34:20|20594.3|20514.3|20593.96|20513.96|20594.84|20514.84|20593.96|20513.96|10
1739482470000|2025-02-13 21:34:30|20593.94|20513.94|20592.92|20512.92|20594.72|20514.72|20592.92|20512.92|10
1739482480000|2025-02-13 21:34:40|20592.69|20512.69|20592.54|20512.54|20592.8|20512.8|20592.26|20512.26|10
1739482490000|2025-02-13 21:34:50|20592.45|20512.45|20588.78|20508.78|20592.45|20512.45|20588.58|20508.58|10
1739482500000|2025-02-13 21:35:00|20588.68|20508.68|20589.17|20509.17|20590.18|20510.18|20588.64|20508.64|9
1739482510000|2025-02-13 21:35:10|20588.95|20508.95|20588.92|20508.92|20590.51|20510.51|20588.92|20508.92|10
1739482520000|2025-02-13 21:35:20|20589.13|20509.13|20589.59|20509.59|20589.59|20509.59|20589.07|20509.07|10
1739482530000|2025-02-13 21:35:30|20588.63|20508.63|20590.01|20510.01|20590.25|20510.25|20588.04|20508.04|10
1739482540000|2025-02-13 21:35:40|20589.98|20509.98|20589.86|20509.86|20590.05|20510.05|20589.74|20509.74|10
1739482550000|2025-02-13 21:35:50|20585.95|20505.95|20580.27|20500.27|20585.95|20505.95|20580.27|20500.27|9
1739482560000|2025-02-13 21:36:00|20579.99|20499.99|20579.48|20499.48|20579.99|20499.99|20576.6|20496.6|10
1739482570000|2025-02-13 21:36:10|20579.03|20499.03|20578.37|20498.37|20579.03|20499.03|20576.75|20496.75|10
1739482580000|2025-02-13 21:36:20|20578.46|20498.46|20575.88|20495.88|20578.46|20498.46|20575.88|20495.88|9
1739482590000|2025-02-13 21:36:30|20575.74|20495.74|20575.57|20495.57|20575.74|20495.74|20574.78|20494.78|10
1739482600000|2025-02-13 21:36:40|20575.58|20495.58|20574.81|20494.81|20575.58|20495.58|20574.81|20494.81|9
1739482610000|2025-02-13 21:36:50|20574.44|20494.44|20575.43|20495.43|20575.44|20495.44|20574.18|20494.18|10
1739482620000|2025-02-13 21:37:00|20575.61|20495.61|20581.04|20501.04|20581.04|20501.04|20575.61|20495.61|10
1739482630000|2025-02-13 21:37:10|20582.28|20502.28|20585.38|20505.38|20585.38|20505.38|20582.28|20502.28|10
1739482640000|2025-02-13 21:37:20|20585.36|20505.36|20591.83|20511.83|20591.88|20511.88|20585.19|20505.19|10
1739482650000|2025-02-13 21:37:30|20592.78|20512.78|20595.73|20515.73|20596.47|20516.47|20592.78|20512.78|10
1739482660000|2025-02-13 21:37:40|20596.11|20516.11|20598.57|20518.57|20599.67|20519.67|20596|20516|10
1739482670000|2025-02-13 21:37:50|20598.28|20518.28|20599.47|20519.47|20599.58|20519.58|20597.88|20517.88|10
1739482680000|2025-02-13 21:38:00|20599.53|20519.53|20599.23|20519.23|20600.3|20520.3|20599.23|20519.23|10
1739482690000|2025-02-13 21:38:10|20599.92|20519.92|20603.49|20523.49|20603.49|20523.49|20599.92|20519.92|10
1739482700000|2025-02-13 21:38:20|20603.66|20523.66|20604.93|20524.93|20604.93|20524.93|20603.66|20523.66|9
1739482710000|2025-02-13 21:38:30|20605.03|20525.03|20608.24|20528.24|20608.34|20528.34|20605.03|20525.03|9
1739482720000|2025-02-13 21:38:40|20608.28|20528.28|20605.27|20525.27|20608.28|20528.28|20604.67|20524.67|10
1739482730000|2025-02-13 21:38:50|20605.7|20525.7|20608.23|20528.23|20608.31|20528.31|20605.7|20525.7|10
1739482740000|2025-02-13 21:39:00|20608.22|20528.22|20609.38|20529.38|20609.5|20529.5|20608.19|20528.19|10
1739482750000|2025-02-13 21:39:10|20609.56|20529.56|20610.92|20530.92|20610.96|20530.96|20609.56|20529.56|10
1739482760000|2025-02-13 21:39:20|20612.34|20532.34|20623.95|20543.95|20623.95|20543.95|20612.34|20532.34|10
1739482770000|2025-02-13 21:39:30|20624.48|20544.48|20633.57|20553.57|20633.57|20553.57|20624.48|20544.48|10
1739482780000|2025-02-13 21:39:40|20634.7|20554.7|20641.2|20561.2|20643.01|20563.01|20634.7|20554.7|10
1739482790000|2025-02-13 21:39:50|20641.23|20561.23|20641.79|20561.79|20641.8|20561.8|20640.74|20560.74|10
1739482800000|2025-02-13 21:40:00|20641.93|20561.93|20642.14|20562.14|20643.64|20563.64|20641.82|20561.82|10
1739482810000|2025-02-13 21:40:10|20642.91|20562.91|20635.44|20555.44|20643.4|20563.4|20635.44|20555.44|10
1739482820000|2025-02-13 21:40:20|20635.69|20555.69|20635.6|20555.6|20637.94|20557.94|20635.6|20555.6|10
1739482830000|2025-02-13 21:40:30|20635.51|20555.51|20632.89|20552.89|20635.58|20555.58|20632.77|20552.77|10
1739482840000|2025-02-13 21:40:40|20632.91|20552.91|20631.92|20551.92|20632.91|20552.91|20631.92|20551.92|10
1739482850000|2025-02-13 21:40:50|20631.95|20551.95|20630.58|20550.58|20631.95|20551.95|20630.45|20550.45|8
1739482860000|2025-02-13 21:41:00|20630.76|20550.76|20630.77|20550.77|20632.61|20552.61|20630.76|20550.76|9
1739482870000|2025-02-13 21:41:10|20630.3|20550.3|20630.88|20550.88|20630.88|20550.88|20629.53|20549.53|10
1739482880000|2025-02-13 21:41:20|20631.96|20551.96|20627.83|20547.83|20631.96|20551.96|20627.8|20547.8|10
1739482890000|2025-02-13 21:41:30|20627.84|20547.84|20625.81|20545.81|20627.9|20547.9|20625.81|20545.81|10
1739482900000|2025-02-13 21:41:40|20625.71|20545.71|20625.18|20545.18|20626.15|20546.15|20625.18|20545.18|10
1739482910000|2025-02-13 21:41:50|20625.26|20545.26|20625.7|20545.7|20625.7|20545.7|20624.86|20544.86|10
1739482920000|2025-02-13 21:42:00|20625.85|20545.85|20626.1|20546.1|20626.65|20546.65|20625.85|20545.85|10
1739482930000|2025-02-13 21:42:10|20625.99|20545.99|20623.98|20543.98|20626.36|20546.36|20623.98|20543.98|10
1739482940000|2025-02-13 21:42:20|20623.53|20543.53|20620.38|20540.38|20623.53|20543.53|20620.38|20540.38|10
1739482950000|2025-02-13 21:42:30|20620.19|20540.19|20615.61|20535.61|20620.25|20540.25|20615.61|20535.61|10
1739482960000|2025-02-13 21:42:40|20615.55|20535.55|20615.79|20535.79|20615.81|20535.81|20615.41|20535.41|9
1739482970000|2025-02-13 21:42:50|20615.71|20535.71|20613.68|20533.68|20615.71|20535.71|20613.33|20533.33|9
1739482980000|2025-02-13 21:43:00|20613.75|20533.75|20615.28|20535.28|20615.4|20535.4|20613.75|20533.75|10
1739482990000|2025-02-13 21:43:10|20614.91|20534.91|20624.12|20544.12|20624.12|20544.12|20614.69|20534.69|10
1739483000000|2025-02-13 21:43:20|20625.25|20545.25|20628.44|20548.44|20628.44|20548.44|20621.23|20541.23|10
1739483010000|2025-02-13 21:43:30|20628.68|20548.68|20633.44|20553.44|20633.92|20553.92|20627.33|20547.33|10
1739483020000|2025-02-13 21:43:40|20632.92|20552.92|20635.97|20555.97|20636.87|20556.87|20632.92|20552.92|10
1739483030000|2025-02-13 21:43:50|20635.21|20555.21|20637.65|20557.65|20637.65|20557.65|20635.21|20555.21|10
1739483040000|2025-02-13 21:44:00|20637.6|20557.6|20637.65|20557.65|20637.65|20557.65|20636.8|20556.8|10
1739483050000|2025-02-13 21:44:10|20637.35|20557.35|20631.88|20551.88|20637.35|20557.35|20631.88|20551.88|10
1739483060000|2025-02-13 21:44:20|20632.03|20552.03|20630.32|20550.32|20632.03|20552.03|20630.32|20550.32|10
1739483070000|2025-02-13 21:44:30|20631.69|20551.69|20632.56|20552.56|20632.56|20552.56|20630.19|20550.19|10
1739483080000|2025-02-13 21:44:40|20632.42|20552.42|20628.53|20548.53|20633.03|20553.03|20628.53|20548.53|10
1739483090000|2025-02-13 21:44:50|20628.44|20548.44|20629.24|20549.24|20630.29|20550.29|20628.44|20548.44|10
1739483100000|2025-02-13 21:45:00|20628.79|20548.79|20632.88|20552.88|20633.29|20553.29|20628.24|20548.24|10
1739483110000|2025-02-13 21:45:10|20631.33|20551.33|20626.28|20546.28|20631.33|20551.33|20626.28|20546.28|10
1739483120000|2025-02-13 21:45:20|20625.52|20545.52|20626.59|20546.59|20626.67|20546.67|20625.25|20545.25|9
1739483130000|2025-02-13 21:45:30|20626.71|20546.71|20629.58|20549.58|20631.17|20551.17|20626.59|20546.59|10
1739483140000|2025-02-13 21:45:40|20629.2|20549.2|20620.98|20540.98|20629.2|20549.2|20620.98|20540.98|10
1739483150000|2025-02-13 21:45:50|20620.82|20540.82|20622.6|20542.6|20622.6|20542.6|20619.92|20539.92|10
1739483160000|2025-02-13 21:46:00|20622.88|20542.88|20621.43|20541.43|20623.39|20543.39|20621.43|20541.43|10
1739483170000|2025-02-13 21:46:10|20620.77|20540.77|20618.66|20538.66|20620.79|20540.79|20617.89|20537.89|10
1739483180000|2025-02-13 21:46:20|20618.85|20538.85|20612.11|20532.11|20618.85|20538.85|20612.11|20532.11|10
1739483190000|2025-02-13 21:46:30|20611.44|20531.44|20610.26|20530.26|20611.44|20531.44|20610.2|20530.2|8
1739483200000|2025-02-13 21:46:40|20610.42|20530.42|20607.31|20527.31|20610.42|20530.42|20606.56|20526.56|10
1739483210000|2025-02-13 21:46:50|20607.25|20527.25|20606.14|20526.14|20607.31|20527.31|20606.14|20526.14|10
1739483220000|2025-02-13 21:47:00|20605.67|20525.67|20598.47|20518.47|20605.67|20525.67|20598.47|20518.47|10
1739483230000|2025-02-13 21:47:10|20598.98|20518.98|20600.58|20520.58|20600.58|20520.58|20597.16|20517.16|10
1739483240000|2025-02-13 21:47:20|20600.65|20520.65|20603.15|20523.15|20603.15|20523.15|20600.43|20520.43|10
1739483250000|2025-02-13 21:47:30|20603.53|20523.53|20598.7|20518.7|20603.53|20523.53|20598.41|20518.41|10
1739483260000|2025-02-13 21:47:40|20598.54|20518.54|20599.46|20519.46|20599.49|20519.49|20598.54|20518.54|10
1739483270000|2025-02-13 21:47:50|20600.01|20520.01|20603.1|20523.1|20603.1|20523.1|20600.01|20520.01|10
1739483280000|2025-02-13 21:48:00|20603.3|20523.3|20605.76|20525.76|20606.29|20526.29|20603.3|20523.3|9
1739483290000|2025-02-13 21:48:10|20605.49|20525.49|20605.52|20525.52|20605.96|20525.96|20604.55|20524.55|10
1739483300000|2025-02-13 21:48:20|20605.88|20525.88|20603.46|20523.46|20605.88|20525.88|20603.46|20523.46|10
1739483310000|2025-02-13 21:48:30|20603.15|20523.15|20601.74|20521.74|20603.15|20523.15|20601.71|20521.71|10
1739483320000|2025-02-13 21:48:40|20602.11|20522.11|20602.84|20522.84|20602.84|20522.84|20601|20521|9
1739483330000|2025-02-13 21:48:50|20601.74|20521.74|20600.87|20520.87|20601.79|20521.79|20600.87|20520.87|10
1739483340000|2025-02-13 21:49:00|20600.84|20520.84|20598.06|20518.06|20601.04|20521.04|20597.91|20517.91|9
1739483350000|2025-02-13 21:49:10|20598.04|20518.04|20596.74|20516.74|20598.05|20518.05|20596.67|20516.67|10
1739483360000|2025-02-13 21:49:20|20596.47|20516.47|20591.55|20511.55|20596.47|20516.47|20591.55|20511.55|10
1739483370000|2025-02-13 21:49:30|20591.13|20511.13|20590.44|20510.44|20591.13|20511.13|20590.44|20510.44|10
1739483380000|2025-02-13 21:49:40|20590.3|20510.3|20589.98|20509.98|20590.3|20510.3|20589.98|20509.98|6
1739483390000|2025-02-13 21:49:50|20590|20510|20589.3|20509.3|20590.12|20510.12|20589.3|20509.3|9
1739483400000|2025-02-13 21:50:00|20588.98|20508.98|20587.19|20507.19|20588.98|20508.98|20587.08|20507.08|10
1739483410000|2025-02-13 21:50:10|20587.15|20507.15|20587.22|20507.22|20587.65|20507.65|20586.76|20506.76|10
1739483420000|2025-02-13 21:50:20|20587.26|20507.26|20590.05|20510.05|20590.26|20510.26|20587.05|20507.05|10
1739483430000|2025-02-13 21:50:30|20589.97|20509.97|20589.21|20509.21|20589.97|20509.97|20586.88|20506.88|10
1739483440000|2025-02-13 21:50:40|20589.26|20509.26|20592.8|20512.8|20592.81|20512.81|20589.26|20509.26|9
1739483450000|2025-02-13 21:50:50|20593.11|20513.11|20592.86|20512.86|20593.17|20513.17|20592.8|20512.8|9
1739483460000|2025-02-13 21:51:00|20592.89|20512.89|20592.97|20512.97|20593.74|20513.74|20592.89|20512.89|10
1739483470000|2025-02-13 21:51:10|20592.99|20512.99|20592.64|20512.64|20593.5|20513.5|20592.47|20512.47|10
1739483480000|2025-02-13 21:51:20|20592.48|20512.48|20590.96|20510.96|20592.48|20512.48|20590.96|20510.96|10
1739483490000|2025-02-13 21:51:30|20590.83|20510.83|20593.67|20513.67|20593.67|20513.67|20590.62|20510.62|9
1739483500000|2025-02-13 21:51:40|20593.33|20513.33|20591.26|20511.26|20593.33|20513.33|20591.26|20511.26|10
1739483510000|2025-02-13 21:51:50|20591.07|20511.07|20588.88|20508.88|20591.07|20511.07|20588.88|20508.88|10
1739483520000|2025-02-13 21:52:00|20588.67|20508.67|20585.91|20505.91|20588.67|20508.67|20585.55|20505.55|10
1739483530000|2025-02-13 21:52:10|20585.7|20505.7|20583.75|20503.75|20585.76|20505.76|20583.75|20503.75|9
1739483540000|2025-02-13 21:52:20|20583.72|20503.72|20583.07|20503.07|20583.72|20503.72|20582.23|20502.23|10
1739483550000|2025-02-13 21:52:30|20583.68|20503.68|20571.28|20491.28|20583.68|20503.68|20571.28|20491.28|10
1739483560000|2025-02-13 21:52:40|20569.02|20489.02|20564.37|20484.37|20569.02|20489.02|20564.37|20484.37|10
1739483570000|2025-02-13 21:52:50|20564.36|20484.36|20561.81|20481.81|20564.36|20484.36|20561.81|20481.81|10
1739483580000|2025-02-13 21:53:00|20562.14|20482.14|20562.99|20482.99|20563.42|20483.42|20561.84|20481.84|10
1739483590000|2025-02-13 21:53:10|20563.28|20483.28|20561.6|20481.6|20563.74|20483.74|20561.6|20481.6|10
1739483600000|2025-02-13 21:53:20|20561.73|20481.73|20562.48|20482.48|20564.51|20484.51|20561.23|20481.23|10
1739483610000|2025-02-13 21:53:30|20563.47|20483.47|20568.45|20488.45|20568.45|20488.45|20563.47|20483.47|10
1739483620000|2025-02-13 21:53:40|20569.59|20489.59|20570.72|20490.72|20571.64|20491.64|20569.59|20489.59|10
1739483630000|2025-02-13 21:53:50|20570.73|20490.73|20573.43|20493.43|20573.43|20493.43|20570.72|20490.72|10
1739483640000|2025-02-13 21:54:00|20573.7|20493.7|20571.81|20491.81|20573.83|20493.83|20571.81|20491.81|10
1739483650000|2025-02-13 21:54:10|20572.42|20492.42|20572.63|20492.63|20573.48|20493.48|20572.42|20492.42|10
1739483660000|2025-02-13 21:54:20|20572.37|20492.37|20571.36|20491.36|20572.37|20492.37|20571.36|20491.36|10
1739483670000|2025-02-13 21:54:30|20570.94|20490.94|20567.95|20487.95|20570.94|20490.94|20567.95|20487.95|9
1739483680000|2025-02-13 21:54:40|20568|20488|20562.6|20482.6|20568|20488|20562.6|20482.6|10
1739483690000|2025-02-13 21:54:50|20563.26|20483.26|20562.87|20482.87|20564.05|20484.05|20562.87|20482.87|10
1739483700000|2025-02-13 21:55:00|20562.86|20482.86|20563.58|20483.58|20563.8|20483.8|20562.84|20482.84|10
1739483710000|2025-02-13 21:55:10|20563.48|20483.48|20561.71|20481.71|20563.53|20483.53|20561.48|20481.48|10
1739483720000|2025-02-13 21:55:20|20561.87|20481.87|20568.5|20488.5|20568.5|20488.5|20561.59|20481.59|10
1739483730000|2025-02-13 21:55:30|20568.62|20488.62|20569.25|20489.25|20570.19|20490.19|20568.58|20488.58|10
1739483740000|2025-02-13 21:55:40|20568.52|20488.52|20568.66|20488.66|20568.66|20488.66|20568.2|20488.2|10
1739483750000|2025-02-13 21:55:50|20569.18|20489.18|20570.53|20490.53|20570.92|20490.92|20569.18|20489.18|10
1739483760000|2025-02-13 21:56:00|20565.3|20485.3|20566.98|20486.98|20566.98|20486.98|20565.3|20485.3|10
1739483770000|2025-02-13 21:56:10|20567.71|20487.71|20563.9|20483.9|20568.06|20488.06|20563.9|20483.9|10
1739483780000|2025-02-13 21:56:20|20563.79|20483.79|20560.38|20480.38|20563.79|20483.79|20560.15|20480.15|10
1739483790000|2025-02-13 21:56:30|20559.87|20479.87|20560.46|20480.46|20560.46|20480.46|20559.87|20479.87|10
1739483800000|2025-02-13 21:56:40|20560.77|20480.77|20560.55|20480.55|20561.56|20481.56|20560.55|20480.55|10
1739483810000|2025-02-13 21:56:50|20560.44|20480.44|20559.93|20479.93|20560.54|20480.54|20559.93|20479.93|7
1739483820000|2025-02-13 21:57:00|20561.26|20481.26|20562.19|20482.19|20562.27|20482.27|20561.2|20481.2|10
1739483830000|2025-02-13 21:57:10|20562.32|20482.32|20566.73|20486.73|20568.43|20488.43|20562.32|20482.32|10
1739483840000|2025-02-13 21:57:20|20566.97|20486.97|20568.7|20488.7|20568.7|20488.7|20566.81|20486.81|10
1739483850000|2025-02-13 21:57:30|20568.89|20488.89|20575.01|20495.01|20575.01|20495.01|20568.89|20488.89|10
1739483860000|2025-02-13 21:57:40|20575.02|20495.02|20577.02|20497.02|20577.02|20497.02|20575.02|20495.02|9
1739483870000|2025-02-13 21:57:50|20577.03|20497.03|20576.76|20496.76|20577.16|20497.16|20576.76|20496.76|10
1739483880000|2025-02-13 21:58:00|20576.47|20496.47|20578.62|20498.62|20578.75|20498.75|20576.41|20496.41|10
1739483890000|2025-02-13 21:58:10|20578.66|20498.66|20578.46|20498.46|20578.7|20498.7|20577.89|20497.89|10
1739483900000|2025-02-13 21:58:20|20578.45|20498.45|20580.13|20500.13|20580.13|20500.13|20578.45|20498.45|9
1739483910000|2025-02-13 21:58:30|20580.58|20500.58|20581.63|20501.63|20581.63|20501.63|20580.58|20500.58|10
1739483920000|2025-02-13 21:58:40|20582.22|20502.22|20582.35|20502.35|20582.35|20502.35|20582.14|20502.14|10
1739483930000|2025-02-13 21:58:50|20582.18|20502.18|20580.11|20500.11|20582.71|20502.71|20579.82|20499.82|10
1739483940000|2025-02-13 21:59:00|20580.03|20500.03|20582.94|20502.94|20582.95|20502.95|20580.03|20500.03|10
1739483950000|2025-02-13 21:59:10|20581.94|20501.94|20581.8|20501.8|20582.77|20502.77|20581.63|20501.63|10
1739483960000|2025-02-13 21:59:20|20580.27|20500.27|20580.94|20500.94|20581.42|20501.42|20580.02|20500.02|10
1739483970000|2025-02-13 21:59:30|20581.16|20501.16|20582.62|20502.62|20582.62|20502.62|20581.03|20501.03|10
1739483980000|2025-02-13 21:59:40|20582.75|20502.75|20583.61|20503.61|20583.61|20503.61|20582.75|20502.75|8
1739483990000|2025-02-13 21:59:50|20583.08|20503.08|20585.39|20505.39|20585.39|20505.39|20583.08|20503.08|10
1739484000000|2025-02-13 22:00:00|20585.44|20505.44|20586.9|20506.9|20588.82|20508.82|20585.44|20505.44|10
1739484010000|2025-02-13 22:00:10|20587.44|20507.44|20585.76|20505.76|20588.14|20508.14|20585.76|20505.76|10
1739484020000|2025-02-13 22:00:20|20585.11|20505.11|20580.23|20500.23|20585.11|20505.11|20580.18|20500.18|10
1739484030000|2025-02-13 22:00:30|20580.26|20500.26|20577.54|20497.54|20580.26|20500.26|20577.54|20497.54|10
1739484040000|2025-02-13 22:00:40|20576.64|20496.64|20570.75|20490.75|20576.64|20496.64|20570.75|20490.75|10
1739484050000|2025-02-13 22:00:50|20571.38|20491.38|20571.09|20491.09|20571.84|20491.84|20570.27|20490.27|10
1739484060000|2025-02-13 22:01:00|20572.08|20492.08|20581.4|20501.4|20581.4|20501.4|20572.08|20492.08|10
1739484070000|2025-02-13 22:01:10|20581.86|20501.86|20583.79|20503.79|20584.05|20504.05|20581.86|20501.86|9
1739484080000|2025-02-13 22:01:20|20583.83|20503.83|20585.59|20505.59|20585.89|20505.89|20583.83|20503.83|10
1739484090000|2025-02-13 22:01:30|20585.56|20505.56|20585.39|20505.39|20585.99|20505.99|20583.25|20503.25|9
1739484100000|2025-02-13 22:01:40|20585.43|20505.43|20580.84|20500.84|20585.43|20505.43|20580.83|20500.83|10
1739484110000|2025-02-13 22:01:50|20580.67|20500.67|20580.54|20500.54|20580.67|20500.67|20579.97|20499.97|7
1739484120000|2025-02-13 22:02:00|20579.81|20499.81|20580.43|20500.43|20580.43|20500.43|20579.11|20499.11|9
1739484130000|2025-02-13 22:02:10|20579.86|20499.86|20579.72|20499.72|20580.39|20500.39|20579.37|20499.37|10
1739484140000|2025-02-13 22:02:20|20585.41|20505.41|20586.91|20506.91|20586.91|20506.91|20583.88|20503.88|10
1739484150000|2025-02-13 22:02:30|20586.79|20506.79|20588.57|20508.57|20589.85|20509.85|20586.79|20506.79|10
1739484160000|2025-02-13 22:02:40|20588.81|20508.81|20586.86|20506.86|20588.96|20508.96|20586.84|20506.84|10
1739484170000|2025-02-13 22:02:50|20586.93|20506.93|20584.41|20504.41|20587.02|20507.02|20584.08|20504.08|10
1739484180000|2025-02-13 22:03:00|20583.78|20503.78|20582.51|20502.51|20583.79|20503.79|20582.19|20502.19|10
1739484190000|2025-02-13 22:03:10|20581.75|20501.75|20582.52|20502.52|20582.94|20502.94|20581.61|20501.61|10
1739484200000|2025-02-13 22:03:20|20582.91|20502.91|20576.56|20496.56|20583.39|20503.39|20576.56|20496.56|10
1739484210000|2025-02-13 22:03:30|20576.57|20496.57|20574.47|20494.47|20577.08|20497.08|20574.47|20494.47|10
1739484220000|2025-02-13 22:03:40|20574.32|20494.32|20575.13|20495.13|20575.13|20495.13|20574.01|20494.01|9
1739484230000|2025-02-13 22:03:50|20574.81|20494.81|20573.73|20493.73|20574.95|20494.95|20573.65|20493.65|10
1739484240000|2025-02-13 22:04:00|20573.39|20493.39|20577.12|20497.12|20578.45|20498.45|20572.26|20492.26|9
1739484250000|2025-02-13 22:04:10|20576.98|20496.98|20570.2|20490.2|20576.98|20496.98|20570.2|20490.2|10
1739484260000|2025-02-13 22:04:20|20570.25|20490.25|20568.04|20488.04|20570.51|20490.51|20568.04|20488.04|10
1739484270000|2025-02-13 22:04:30|20567.86|20487.86|20566.56|20486.56|20568.83|20488.83|20566.56|20486.56|9
1739484280000|2025-02-13 22:04:40|20566.98|20486.98|20566.93|20486.93|20567.88|20487.88|20566.49|20486.49|10
1739484290000|2025-02-13 22:04:50|20566.98|20486.98|20565.3|20485.3|20567.36|20487.36|20565.3|20485.3|10
1739484300000|2025-02-13 22:05:00|20564.89|20484.89|20567.43|20487.43|20567.47|20487.47|20564.48|20484.48|10
1739484310000|2025-02-13 22:05:10|20567.15|20487.15|20567.67|20487.67|20568.22|20488.22|20567.15|20487.15|10
1739484320000|2025-02-13 22:05:20|20567.52|20487.52|20568.08|20488.08|20569.09|20489.09|20567.52|20487.52|9
1739484330000|2025-02-13 22:05:30|20567.87|20487.87|20570.44|20490.44|20570.44|20490.44|20567.78|20487.78|10
1739484340000|2025-02-13 22:05:40|20570.31|20490.31|20569.06|20489.06|20570.56|20490.56|20569.06|20489.06|9
1739484350000|2025-02-13 22:05:50|20569.38|20489.38|20565.91|20485.91|20569.7|20489.7|20565.91|20485.91|10
1739484360000|2025-02-13 22:06:00|20565.89|20485.89|20565.1|20485.1|20566.23|20486.23|20565.1|20485.1|10
1739484370000|2025-02-13 22:06:10|20565.19|20485.19|20564.29|20484.29|20565.19|20485.19|20564.02|20484.02|10
1739484380000|2025-02-13 22:06:20|20564.45|20484.45|20565.63|20485.63|20565.64|20485.64|20564.36|20484.36|10
1739484390000|2025-02-13 22:06:30|20565.48|20485.48|20566.91|20486.91|20566.91|20486.91|20564.28|20484.28|10
1739484400000|2025-02-13 22:06:40|20566.8|20486.8|20566.94|20486.94|20566.99|20486.99|20566.42|20486.42|10
1739484410000|2025-02-13 22:06:50|20566.66|20486.66|20567.47|20487.47|20567.63|20487.63|20566.49|20486.49|10
1739484420000|2025-02-13 22:07:00|20567.72|20487.72|20567.66|20487.66|20568.14|20488.14|20567.66|20487.66|10
1739484430000|2025-02-13 22:07:10|20567.81|20487.81|20568.57|20488.57|20568.57|20488.57|20567.81|20487.81|8
1739484440000|2025-02-13 22:07:20|20568.61|20488.61|20562.32|20482.32|20568.61|20488.61|20562.32|20482.32|10
1739484450000|2025-02-13 22:07:30|20561.85|20481.85|20559.65|20479.65|20561.85|20481.85|20559.65|20479.65|10
1739484460000|2025-02-13 22:07:40|20559.51|20479.51|20560.72|20480.72|20560.72|20480.72|20558.51|20478.51|10
1739484470000|2025-02-13 22:07:50|20561.5|20481.5|20572.87|20492.87|20573.7|20493.7|20561.5|20481.5|10
1739484480000|2025-02-13 22:08:00|20572.62|20492.62|20573.96|20493.96|20574|20494|20572.15|20492.15|10
1739484490000|2025-02-13 22:08:10|20574.04|20494.04|20573.98|20493.98|20574.04|20494.04|20573.51|20493.51|9
1739484500000|2025-02-13 22:08:20|20574.03|20494.03|20572.16|20492.16|20574.32|20494.32|20572.16|20492.16|10
1739484510000|2025-02-13 22:08:30|20571.51|20491.51|20571.93|20491.93|20572.66|20492.66|20571.51|20491.51|10
1739484520000|2025-02-13 22:08:40|20572|20492|20571.69|20491.69|20572|20492|20571|20491|10
1739484530000|2025-02-13 22:08:50|20572.1|20492.1|20576.37|20496.37|20576.37|20496.37|20572.1|20492.1|10
1739484540000|2025-02-13 22:09:00|20576.38|20496.38|20577.68|20497.68|20578.41|20498.41|20575.88|20495.88|10
1739484550000|2025-02-13 22:09:10|20577.51|20497.51|20577.99|20497.99|20579.39|20499.39|20577.23|20497.23|10
1739484560000|2025-02-13 22:09:20|20578.09|20498.09|20579.19|20499.19|20579.19|20499.19|20576.98|20496.98|10
1739484570000|2025-02-13 22:09:30|20579.6|20499.6|20581.37|20501.37|20581.37|20501.37|20579.52|20499.52|10
1739484580000|2025-02-13 22:09:40|20582.18|20502.18|20587.54|20507.54|20587.54|20507.54|20582.18|20502.18|10
1739484590000|2025-02-13 22:09:50|20588.05|20508.05|20587.88|20507.88|20588.05|20508.05|20587.01|20507.01|10
1739484600000|2025-02-13 22:10:00|20589.32|20509.32|20593.54|20513.54|20593.79|20513.79|20589.32|20509.32|9
1739484610000|2025-02-13 22:10:10|20594|20514|20590.16|20510.16|20594|20514|20589.51|20509.51|10
1739484620000|2025-02-13 22:10:20|20591.14|20511.14|20589.26|20509.26|20591.42|20511.42|20589.26|20509.26|10
1739484630000|2025-02-13 22:10:30|20589.88|20509.88|20591.89|20511.89|20592.07|20512.07|20589.22|20509.22|10
1739484640000|2025-02-13 22:10:40|20591.88|20511.88|20592.99|20512.99|20593.47|20513.47|20590.16|20510.16|10
1739484650000|2025-02-13 22:10:50|20593.3|20513.3|20597.29|20517.29|20598.48|20518.48|20592.98|20512.98|10
1739484660000|2025-02-13 22:11:00|20598.17|20518.17|20597.89|20517.89|20600.04|20520.04|20597.89|20517.89|10
1739484670000|2025-02-13 22:11:10|20597.25|20517.25|20593.7|20513.7|20597.25|20517.25|20591.72|20511.72|9
1739484680000|2025-02-13 22:11:20|20594.9|20514.9|20594.52|20514.52|20595.87|20515.87|20594.5|20514.5|10
1739484690000|2025-02-13 22:11:30|20594.21|20514.21|20592.91|20512.91|20594.97|20514.97|20592.91|20512.91|10
1739484700000|2025-02-13 22:11:40|20592.72|20512.72|20585.94|20505.94|20592.72|20512.72|20585.94|20505.94|10
1739484710000|2025-02-13 22:11:50|20585.04|20505.04|20574.98|20494.98|20585.08|20505.08|20574.98|20494.98|10
1739484720000|2025-02-13 22:12:00|20575.25|20495.25|20575.32|20495.32|20576.71|20496.71|20574.38|20494.38|10
1739484730000|2025-02-13 22:12:10|20576.32|20496.32|20572.83|20492.83|20576.32|20496.32|20572.83|20492.83|10
1739484740000|2025-02-13 22:12:20|20572.66|20492.66|20572.89|20492.89|20574.07|20494.07|20572.66|20492.66|10
1739484750000|2025-02-13 22:12:30|20572.72|20492.72|20576.67|20496.67|20576.67|20496.67|20571.62|20491.62|10
1739484760000|2025-02-13 22:12:40|20576.98|20496.98|20577.56|20497.56|20578.12|20498.12|20576.98|20496.98|10
1739484770000|2025-02-13 22:12:50|20577.71|20497.71|20578.79|20498.79|20579.35|20499.35|20577.32|20497.32|10
1739484780000|2025-02-13 22:13:00|20579.05|20499.05|20578.29|20498.29|20581.15|20501.15|20578.29|20498.29|10
1739484790000|2025-02-13 22:13:10|20577.62|20497.62|20576.58|20496.58|20578|20498|20575.93|20495.93|10
1739484800000|2025-02-13 22:13:20|20576.57|20496.57|20579.77|20499.77|20579.79|20499.79|20576.57|20496.57|10
1739484810000|2025-02-13 22:13:30|20578.41|20498.41|20577.83|20497.83|20578.41|20498.41|20577.63|20497.63|10
1739484820000|2025-02-13 22:13:40|20578.15|20498.15|20578.49|20498.49|20579.55|20499.55|20577.91|20497.91|10
1739484830000|2025-02-13 22:13:50|20578.4|20498.4|20578.73|20498.73|20579.08|20499.08|20578.37|20498.37|10
1739484840000|2025-02-13 22:14:00|20578.54|20498.54|20575.89|20495.89|20578.54|20498.54|20575.87|20495.87|10
1739484850000|2025-02-13 22:14:10|20576.67|20496.67|20576.6|20496.6|20577.33|20497.33|20576.6|20496.6|10
1739484860000|2025-02-13 22:14:20|20576.43|20496.43|20573.4|20493.4|20576.43|20496.43|20573.4|20493.4|10
1739484870000|2025-02-13 22:14:30|20573.26|20493.26|20572.4|20492.4|20573.57|20493.57|20572.35|20492.35|10
1739484880000|2025-02-13 22:14:40|20570.49|20490.49|20569.33|20489.33|20570.49|20490.49|20568.73|20488.73|10
1739484890000|2025-02-13 22:14:50|20569.57|20489.57|20569.72|20489.72|20570.73|20490.73|20569.56|20489.56|10
1739484900000|2025-02-13 22:15:00|20569.65|20489.65|20571.46|20491.46|20571.46|20491.46|20569.44|20489.44|10
1739484910000|2025-02-13 22:15:10|20571.7|20491.7|20570.67|20490.67|20571.7|20491.7|20569.89|20489.89|9
1739484920000|2025-02-13 22:15:20|20571.66|20491.66|20574.36|20494.36|20574.36|20494.36|20571.4|20491.4|9
1739484930000|2025-02-13 22:15:30|20574.23|20494.23|20574.12|20494.12|20574.48|20494.48|20573.69|20493.69|10
1739484940000|2025-02-13 22:15:40|20574.61|20494.61|20575.54|20495.54|20575.83|20495.83|20574.61|20494.61|10
1739484950000|2025-02-13 22:15:50|20576.09|20496.09|20577.74|20497.74|20577.87|20497.87|20576.09|20496.09|10
1739484960000|2025-02-13 22:16:00|20578.09|20498.09|20573.99|20493.99|20578.09|20498.09|20573.99|20493.99|10
1739484970000|2025-02-13 22:16:10|20574.08|20494.08|20575.42|20495.42|20575.42|20495.42|20574.08|20494.08|10
1739484980000|2025-02-13 22:16:20|20574.73|20494.73|20582.33|20502.33|20582.53|20502.53|20573.66|20493.66|9
1739484990000|2025-02-13 22:16:30|20581.8|20501.8|20586.46|20506.46|20586.46|20506.46|20581.56|20501.56|10
1739485000000|2025-02-13 22:16:40|20586.66|20506.66|20586.61|20506.61|20586.71|20506.71|20586.13|20506.13|10
1739485010000|2025-02-13 22:16:50|20586.65|20506.65|20587.84|20507.84|20587.84|20507.84|20586.55|20506.55|10
1739485020000|2025-02-13 22:17:00|20588.17|20508.17|20587.27|20507.27|20588.17|20508.17|20587.09|20507.09|10
1739485030000|2025-02-13 22:17:10|20587.12|20507.12|20586.64|20506.64|20587.12|20507.12|20586.23|20506.23|9
1739485040000|2025-02-13 22:17:20|20586.33|20506.33|20587.52|20507.52|20587.52|20507.52|20586.33|20506.33|10
1739485050000|2025-02-13 22:17:30|20588.27|20508.27|20591.14|20511.14|20591.14|20511.14|20588.27|20508.27|10
1739485060000|2025-02-13 22:17:40|20591.22|20511.22|20589.38|20509.38|20591.42|20511.42|20585.3|20505.3|10
1739485070000|2025-02-13 22:17:50|20589.32|20509.32|20589.56|20509.56|20589.62|20509.62|20589.06|20509.06|9
1739485080000|2025-02-13 22:18:00|20589.54|20509.54|20592.89|20512.89|20592.99|20512.99|20589.54|20509.54|9
1739485090000|2025-02-13 22:18:10|20593.89|20513.89|20595.6|20515.6|20595.6|20515.6|20593.89|20513.89|10
1739485100000|2025-02-13 22:18:20|20595.8|20515.8|20597.73|20517.73|20597.73|20517.73|20595.48|20515.48|9
1739485110000|2025-02-13 22:18:30|20598.47|20518.47|20600.35|20520.35|20600.35|20520.35|20598.47|20518.47|10
1739485120000|2025-02-13 22:18:40|20600.36|20520.36|20601.81|20521.81|20601.81|20521.81|20599.95|20519.95|10
1739485130000|2025-02-13 22:18:50|20601.89|20521.89|20604.98|20524.98|20604.98|20524.98|20601.89|20521.89|10
1739485140000|2025-02-13 22:19:00|20604.99|20524.99|20604.92|20524.92|20605.45|20525.45|20604.65|20524.65|10
1739485150000|2025-02-13 22:19:10|20604.65|20524.65|20607.79|20527.79|20607.79|20527.79|20604.21|20524.21|10
1739485160000|2025-02-13 22:19:20|20608.13|20528.13|20609.36|20529.36|20609.55|20529.55|20608.06|20528.06|10
1739485170000|2025-02-13 22:19:30|20609.31|20529.31|20612.87|20532.87|20612.94|20532.94|20608.94|20528.94|10
1739485180000|2025-02-13 22:19:40|20613.02|20533.02|20613.01|20533.01|20613.42|20533.42|20612.98|20532.98|9
1739485190000|2025-02-13 22:19:50|20612.82|20532.82|20613.65|20533.65|20613.65|20533.65|20612.82|20532.82|9
1739485200000|2025-02-13 22:20:00|20613.64|20533.64|20615.87|20535.87|20615.87|20535.87|20613.64|20533.64|10
1739485210000|2025-02-13 22:20:10|20615.88|20535.88|20616.72|20536.72|20617.24|20537.24|20615.79|20535.79|10
1739485220000|2025-02-13 22:20:20|20616.55|20536.55|20618.01|20538.01|20618.01|20538.01|20616.39|20536.39|9
1739485230000|2025-02-13 22:20:30|20618.54|20538.54|20619.67|20539.67|20619.67|20539.67|20618.54|20538.54|10
1739485240000|2025-02-13 22:20:40|20619.85|20539.85|20621.71|20541.71|20621.71|20541.71|20619.85|20539.85|9
1739485250000|2025-02-13 22:20:50|20621.73|20541.73|20624.42|20544.42|20624.42|20544.42|20621.73|20541.73|9
1739485260000|2025-02-13 22:21:00|20625.15|20545.15|20629.82|20549.82|20629.82|20549.82|20625.15|20545.15|10
1739485270000|2025-02-13 22:21:10|20630.06|20550.06|20629.84|20549.84|20631.04|20551.04|20629.84|20549.84|10
1739485280000|2025-02-13 22:21:20|20629.51|20549.51|20632.52|20552.52|20632.52|20552.52|20629.45|20549.45|10
1739485290000|2025-02-13 22:21:30|20632.59|20552.59|20629.74|20549.74|20632.59|20552.59|20629.74|20549.74|10
1739485300000|2025-02-13 22:21:40|20630.6|20550.6|20629.55|20549.55|20631.9|20551.9|20628.45|20548.45|10
1739485310000|2025-02-13 22:21:50|20629.39|20549.39|20628.64|20548.64|20630.04|20550.04|20627.54|20547.54|10
1739485320000|2025-02-13 22:22:00|20628.79|20548.79|20628.56|20548.56|20629.43|20549.43|20628.56|20548.56|10
1739485330000|2025-02-13 22:22:10|20628.18|20548.18|20625.35|20545.35|20628.18|20548.18|20625.35|20545.35|10
1739485340000|2025-02-13 22:22:20|20625.43|20545.43|20625.34|20545.34|20625.61|20545.61|20624.19|20544.19|10
1739485350000|2025-02-13 22:22:30|20625.35|20545.35|20625.68|20545.68|20625.88|20545.88|20625.32|20545.32|10
1739485360000|2025-02-13 22:22:40|20625.05|20545.05|20626.76|20546.76|20626.76|20546.76|20624.06|20544.06|10
1739485370000|2025-02-13 22:22:50|20625.58|20545.58|20624.17|20544.17|20625.58|20545.58|20622.81|20542.81|10
1739485380000|2025-02-13 22:23:00|20624.39|20544.39|20625.42|20545.42|20625.42|20545.42|20624.39|20544.39|9
1739485390000|2025-02-13 22:23:10|20625.7|20545.7|20626.77|20546.77|20626.95|20546.95|20625.7|20545.7|10
1739485400000|2025-02-13 22:23:20|20626.82|20546.82|20628.89|20548.89|20628.89|20548.89|20626.82|20546.82|10
1739485410000|2025-02-13 22:23:30|20628.81|20548.81|20627.07|20547.07|20628.81|20548.81|20626.49|20546.49|10
1739485420000|2025-02-13 22:23:40|20627.09|20547.09|20627.87|20547.87|20627.92|20547.92|20626.92|20546.92|10
1739485430000|2025-02-13 22:23:50|20627.07|20547.07|20627.61|20547.61|20628.62|20548.62|20626.63|20546.63|10
1739485440000|2025-02-13 22:24:00|20627.5|20547.5|20628.84|20548.84|20628.84|20548.84|20627.46|20547.46|9
1739485450000|2025-02-13 22:24:10|20628.11|20548.11|20622.51|20542.51|20628.15|20548.15|20621.59|20541.59|10
1739485460000|2025-02-13 22:24:20|20623.59|20543.59|20624.34|20544.34|20624.51|20544.51|20623.59|20543.59|10
1739485470000|2025-02-13 22:24:30|20624.37|20544.37|20623.63|20543.63|20624.37|20544.37|20623.57|20543.57|9
1739485480000|2025-02-13 22:24:40|20623.71|20543.71|20623.8|20543.8|20624.42|20544.42|20623.64|20543.64|10
1739485490000|2025-02-13 22:24:50|20623.81|20543.81|20621.52|20541.52|20623.85|20543.85|20621.52|20541.52|10
1739485500000|2025-02-13 22:25:00|20621.55|20541.55|20620.69|20540.69|20621.55|20541.55|20618.05|20538.05|10
1739485510000|2025-02-13 22:25:10|20620.87|20540.87|20622.99|20542.99|20622.99|20542.99|20619.9|20539.9|10
1739485520000|2025-02-13 22:25:20|20623.02|20543.02|20620.31|20540.31|20623.2|20543.2|20620.31|20540.31|10
1739485530000|2025-02-13 22:25:30|20619.59|20539.59|20617.02|20537.02|20619.69|20539.69|20617.02|20537.02|9
1739485540000|2025-02-13 22:25:40|20616.96|20536.96|20615.03|20535.03|20616.96|20536.96|20615.03|20535.03|10
1739485550000|2025-02-13 22:25:50|20615.23|20535.23|20616.18|20536.18|20616.18|20536.18|20615.23|20535.23|9
1739485560000|2025-02-13 22:26:00|20616.3|20536.3|20612.89|20532.89|20616.31|20536.31|20612.89|20532.89|10
1739485570000|2025-02-13 22:26:10|20612.17|20532.17|20614.18|20534.18|20614.29|20534.29|20612.17|20532.17|10
1739485580000|2025-02-13 22:26:20|20614.17|20534.17|20616|20536|20616|20536|20614.11|20534.11|9
1739485590000|2025-02-13 22:26:30|20617.51|20537.51|20616.92|20536.92|20617.56|20537.56|20613.51|20533.51|9
1739485600000|2025-02-13 22:26:40|20617.25|20537.25|20619.51|20539.51|20619.59|20539.59|20617.25|20537.25|10
1739485610000|2025-02-13 22:26:50|20619.49|20539.49|20619.52|20539.52|20619.79|20539.79|20618.77|20538.77|10
1739485620000|2025-02-13 22:27:00|20619.59|20539.59|20618.58|20538.58|20620.15|20540.15|20618.54|20538.54|10
1739485630000|2025-02-13 22:27:10|20618.23|20538.23|20614.54|20534.54|20618.29|20538.29|20614.54|20534.54|10
1739485640000|2025-02-13 22:27:20|20614.36|20534.36|20614.55|20534.55|20614.55|20534.55|20613.27|20533.27|10
1739485650000|2025-02-13 22:27:30|20614.69|20534.69|20613.05|20533.05|20615.18|20535.18|20613.05|20533.05|10
1739485660000|2025-02-13 22:27:40|20612.95|20532.95|20610.5|20530.5|20612.95|20532.95|20610.5|20530.5|10
1739485670000|2025-02-13 22:27:50|20608.88|20528.88|20596.12|20516.12|20608.88|20528.88|20596.12|20516.12|10
1739485680000|2025-02-13 22:28:00|20594.28|20514.28|20594.14|20514.14|20594.28|20514.28|20592.12|20512.12|10
1739485690000|2025-02-13 22:28:10|20594.11|20514.11|20597.46|20517.46|20597.46|20517.46|20594.11|20514.11|10
1739485700000|2025-02-13 22:28:20|20597.58|20517.58|20598.25|20518.25|20598.99|20518.99|20596.54|20516.54|10
1739485710000|2025-02-13 22:28:30|20598.28|20518.28|20600.24|20520.24|20600.24|20520.24|20597.85|20517.85|10
1739485720000|2025-02-13 22:28:40|20600.5|20520.5|20599.2|20519.2|20600.5|20520.5|20599.2|20519.2|10
1739485730000|2025-02-13 22:28:50|20599.09|20519.09|20597.98|20517.98|20599.09|20519.09|20597.15|20517.15|10
1739485740000|2025-02-13 22:29:00|20598.03|20518.03|20596.82|20516.82|20598.24|20518.24|20596.82|20516.82|10
1739485750000|2025-02-13 22:29:10|20596.19|20516.19|20596.32|20516.32|20596.32|20516.32|20595.8|20515.8|10
1739485760000|2025-02-13 22:29:20|20596.31|20516.31|20598.83|20518.83|20598.83|20518.83|20595.95|20515.95|10
1739485770000|2025-02-13 22:29:30|20598.86|20518.86|20600.56|20520.56|20600.56|20520.56|20598.86|20518.86|9
1739485780000|2025-02-13 22:29:40|20600.83|20520.83|20599.77|20519.77|20601.19|20521.19|20599.77|20519.77|10
1739485790000|2025-02-13 22:29:50|20599.54|20519.54|20599.4|20519.4|20600.08|20520.08|20599.4|20519.4|10
1739485800000|2025-02-13 22:30:00|20600.08|20520.08|20600.12|20520.12|20600.82|20520.82|20600.07|20520.07|10
1739485810000|2025-02-13 22:30:10|20600.02|20520.02|20596.77|20516.77|20600.02|20520.02|20596.77|20516.77|10
1739485820000|2025-02-13 22:30:20|20596.12|20516.12|20587.02|20507.02|20596.12|20516.12|20587.02|20507.02|10
1739485830000|2025-02-13 22:30:30|20586.7|20506.7|20583.87|20503.87|20586.7|20506.7|20583.87|20503.87|10
1739485840000|2025-02-13 22:30:40|20583.01|20503.01|20582.16|20502.16|20583.01|20503.01|20581.98|20501.98|10
1739485850000|2025-02-13 22:30:50|20582.17|20502.17|20582.42|20502.42|20583.01|20503.01|20581.95|20501.95|10
1739485860000|2025-02-13 22:31:00|20582.85|20502.85|20580.73|20500.73|20582.85|20502.85|20580.62|20500.62|10
1739485870000|2025-02-13 22:31:10|20580.35|20500.35|20577.95|20497.95|20580.67|20500.67|20577.95|20497.95|10
1739485880000|2025-02-13 22:31:20|20577.87|20497.87|20573.26|20493.26|20577.87|20497.87|20573.26|20493.26|10
1739485890000|2025-02-13 22:31:30|20572.95|20492.95|20572.19|20492.19|20572.97|20492.97|20572.1|20492.1|10
1739485900000|2025-02-13 22:31:40|20571.95|20491.95|20572.04|20492.04|20572.19|20492.19|20571.95|20491.95|10
1739485910000|2025-02-13 22:31:50|20572.42|20492.42|20571.43|20491.43|20572.51|20492.51|20571.36|20491.36|10
1739485920000|2025-02-13 22:32:00|20571.13|20491.13|20570.37|20490.37|20571.13|20491.13|20570.37|20490.37|9
1739485930000|2025-02-13 22:32:10|20570.32|20490.32|20568.25|20488.25|20570.32|20490.32|20568.25|20488.25|10
1739485940000|2025-02-13 22:32:20|20569.44|20489.44|20565.64|20485.64|20569.44|20489.44|20564.51|20484.51|10
1739485950000|2025-02-13 22:32:30|20566.13|20486.13|20569.5|20489.5|20569.5|20489.5|20566.13|20486.13|9
1739485960000|2025-02-13 22:32:40|20569.85|20489.85|20573.92|20493.92|20574.03|20494.03|20569.85|20489.85|10
1739485970000|2025-02-13 22:32:50|20573.41|20493.41|20577.91|20497.91|20578.95|20498.95|20573.28|20493.28|10
1739485980000|2025-02-13 22:33:00|20578.81|20498.81|20579.46|20499.46|20579.51|20499.51|20578.77|20498.77|10
1739485990000|2025-02-13 22:33:10|20579.85|20499.85|20585.34|20505.34|20585.34|20505.34|20579.85|20499.85|9
1739486000000|2025-02-13 22:33:20|20585.6|20505.6|20587.39|20507.39|20587.74|20507.74|20585.28|20505.28|10
1739486010000|2025-02-13 22:33:30|20587.24|20507.24|20586.37|20506.37|20587.24|20507.24|20586.3|20506.3|10
1739486020000|2025-02-13 22:33:40|20586.48|20506.48|20583.65|20503.65|20586.48|20506.48|20583.53|20503.53|10
1739486030000|2025-02-13 22:33:50|20583.64|20503.64|20583.55|20503.55|20583.64|20503.64|20582.92|20502.92|10
1739486040000|2025-02-13 22:34:00|20583.51|20503.51|20584.25|20504.25|20584.25|20504.25|20583.12|20503.12|9
1739486050000|2025-02-13 22:34:10|20584.17|20504.17|20582.67|20502.67|20584.17|20504.17|20582.67|20502.67|10
1739486060000|2025-02-13 22:34:20|20582.91|20502.91|20585.6|20505.6|20585.64|20505.64|20582.91|20502.91|10
1739486070000|2025-02-13 22:34:30|20585.72|20505.72|20581.63|20501.63|20585.72|20505.72|20581.32|20501.32|10
1739486080000|2025-02-13 22:34:40|20581.71|20501.71|20582.5|20502.5|20582.5|20502.5|20581.19|20501.19|10
1739486090000|2025-02-13 22:34:50|20582.72|20502.72|20578.45|20498.45|20582.72|20502.72|20578.45|20498.45|10
1739486100000|2025-02-13 22:35:00|20578.33|20498.33|20577.92|20497.92|20578.93|20498.93|20577.92|20497.92|10
1739486110000|2025-02-13 22:35:10|20577.51|20497.51|20578.66|20498.66|20578.66|20498.66|20577.51|20497.51|10
1739486120000|2025-02-13 22:35:20|20578.29|20498.29|20578.15|20498.15|20579.56|20499.56|20578.15|20498.15|10
1739486130000|2025-02-13 22:35:30|20578.23|20498.23|20574.61|20494.61|20578.23|20498.23|20574.43|20494.43|10
1739486140000|2025-02-13 22:35:40|20572.91|20492.91|20571.3|20491.3|20572.91|20492.91|20571.3|20491.3|10
1739486150000|2025-02-13 22:35:50|20571.57|20491.57|20568.33|20488.33|20571.57|20491.57|20568.29|20488.29|10
1739486160000|2025-02-13 22:36:00|20568.09|20488.09|20568.3|20488.3|20568.35|20488.35|20567.81|20487.81|10
1739486170000|2025-02-13 22:36:10|20568.39|20488.39|20566.91|20486.91|20568.39|20488.39|20566.89|20486.89|9
1739486180000|2025-02-13 22:36:20|20567.06|20487.06|20566.38|20486.38|20567.06|20487.06|20566.37|20486.37|9
1739486190000|2025-02-13 22:36:30|20566.43|20486.43|20564.68|20484.68|20566.43|20486.43|20564.68|20484.68|10
1739486200000|2025-02-13 22:36:40|20565.07|20485.07|20565.09|20485.09|20565.36|20485.36|20564.73|20484.73|9
1739486210000|2025-02-13 22:36:50|20564.81|20484.81|20558.69|20478.69|20564.81|20484.81|20558.69|20478.69|10
1739486220000|2025-02-13 22:37:00|20558.02|20478.02|20554.87|20474.87|20558.02|20478.02|20554.5|20474.5|10
1739486230000|2025-02-13 22:37:10|20554.92|20474.92|20547.48|20467.48|20554.92|20474.92|20547.48|20467.48|10
1739486240000|2025-02-13 22:37:20|20547.32|20467.32|20545.18|20465.18|20547.32|20467.32|20545.06|20465.06|9
1739486250000|2025-02-13 22:37:30|20544.97|20464.97|20543.49|20463.49|20545.18|20465.18|20543.49|20463.49|10
1739486260000|2025-02-13 22:37:40|20542.87|20462.87|20544.22|20464.22|20544.22|20464.22|20542.8|20462.8|10
1739486270000|2025-02-13 22:37:50|20545.51|20465.51|20545.92|20465.92|20546.27|20466.27|20545.14|20465.14|9
1739486280000|2025-02-13 22:38:00|20545.9|20465.9|20547.16|20467.16|20547.16|20467.16|20545.9|20465.9|10
1739486290000|2025-02-13 22:38:10|20547.14|20467.14|20548.8|20468.8|20548.8|20468.8|20547.14|20467.14|10
1739486300000|2025-02-13 22:38:20|20548.7|20468.7|20549.73|20469.73|20549.74|20469.74|20548.7|20468.7|10
1739486310000|2025-02-13 22:38:30|20549.63|20469.63|20550.47|20470.47|20550.47|20470.47|20549.63|20469.63|9
1739486320000|2025-02-13 22:38:40|20550.27|20470.27|20553.14|20473.14|20553.14|20473.14|20550.23|20470.23|10
1739486330000|2025-02-13 22:38:50|20553.24|20473.24|20553.13|20473.13|20553.64|20473.64|20552.73|20472.73|10
1739486340000|2025-02-13 22:39:00|20553.67|20473.67|20558.27|20478.27|20558.27|20478.27|20553.67|20473.67|10
1739486350000|2025-02-13 22:39:10|20558.44|20478.44|20558.98|20478.98|20559.26|20479.26|20558.26|20478.26|10
1739486360000|2025-02-13 22:39:20|20559.13|20479.13|20561.96|20481.96|20561.96|20481.96|20559.13|20479.13|10
1739486370000|2025-02-13 22:39:30|20561.99|20481.99|20562.86|20482.86|20562.86|20482.86|20561.85|20481.85|9
1739486380000|2025-02-13 22:39:40|20562.73|20482.73|20562.16|20482.16|20563.19|20483.19|20561.85|20481.85|10
1739486390000|2025-02-13 22:39:50|20561.97|20481.97|20562.77|20482.77|20562.77|20482.77|20561.97|20481.97|9
1739486400000|2025-02-13 22:40:00|20562.94|20482.94|20567.3|20487.3|20567.66|20487.66|20562.91|20482.91|10
1739486410000|2025-02-13 22:40:10|20567.23|20487.23|20565.46|20485.46|20567.23|20487.23|20565.37|20485.37|9
1739486420000|2025-02-13 22:40:20|20565.45|20485.45|20565.75|20485.75|20566.05|20486.05|20564.54|20484.54|10
1739486430000|2025-02-13 22:40:30|20566.72|20486.72|20566.71|20486.71|20566.89|20486.89|20566.55|20486.55|10
1739486440000|2025-02-13 22:40:40|20566.7|20486.7|20567.35|20487.35|20567.35|20487.35|20566.35|20486.35|10
1739486450000|2025-02-13 22:40:50|20567.45|20487.45|20568.05|20488.05|20568.05|20488.05|20567.45|20487.45|9
1739486460000|2025-02-13 22:41:00|20569.83|20489.83|20574.11|20494.11|20574.11|20494.11|20569.83|20489.83|10
1739486470000|2025-02-13 22:41:10|20574.32|20494.32|20575.6|20495.6|20576|20496|20574.32|20494.32|10
1739486480000|2025-02-13 22:41:20|20575.63|20495.63|20576.89|20496.89|20576.9|20496.9|20575.63|20495.63|10
1739486490000|2025-02-13 22:41:30|20576.91|20496.91|20577.68|20497.68|20577.68|20497.68|20576.79|20496.79|10
1739486500000|2025-02-13 22:41:40|20577.67|20497.67|20578.35|20498.35|20578.7|20498.7|20577.67|20497.67|10
1739486510000|2025-02-13 22:41:50|20578.39|20498.39|20579.8|20499.8|20579.8|20499.8|20578.39|20498.39|10
1739486520000|2025-02-13 22:42:00|20580.29|20500.29|20580.84|20500.84|20580.86|20500.86|20580.29|20500.29|10
1739486530000|2025-02-13 22:42:10|20580.52|20500.52|20581.1|20501.1|20581.25|20501.25|20580.52|20500.52|10
1739486540000|2025-02-13 22:42:20|20581.36|20501.36|20581.33|20501.33|20581.51|20501.51|20580.74|20500.74|10
1739486550000|2025-02-13 22:42:30|20581.34|20501.34|20581.06|20501.06|20581.34|20501.34|20580.69|20500.69|8
1739486560000|2025-02-13 22:42:40|20580.95|20500.95|20582.84|20502.84|20583.27|20503.27|20580.63|20500.63|8
1739486570000|2025-02-13 22:42:50|20582.91|20502.91|20584.94|20504.94|20584.94|20504.94|20582.91|20502.91|10
1739486580000|2025-02-13 22:43:00|20585.05|20505.05|20585.53|20505.53|20585.53|20505.53|20584.5|20504.5|10
1739486590000|2025-02-13 22:43:10|20585.55|20505.55|20585.02|20505.02|20585.99|20505.99|20584.88|20504.88|10
1739486600000|2025-02-13 22:43:20|20584.83|20504.83|20585.04|20505.04|20585.04|20505.04|20584.75|20504.75|9
1739486610000|2025-02-13 22:43:30|20585.02|20505.02|20584.97|20504.97|20585.06|20505.06|20584.9|20504.9|9
1739486620000|2025-02-13 22:43:40|20585.04|20505.04|20586.43|20506.43|20586.43|20506.43|20585.04|20505.04|9
1739486630000|2025-02-13 22:43:50|20586.38|20506.38|20585.37|20505.37|20586.38|20506.38|20585.37|20505.37|10
1739486640000|2025-02-13 22:44:00|20585.22|20505.22|20588.73|20508.73|20588.73|20508.73|20585.22|20505.22|10
1739486650000|2025-02-13 22:44:10|20588.8|20508.8|20584.96|20504.96|20589.7|20509.7|20584.96|20504.96|10
1739486660000|2025-02-13 22:44:20|20584.71|20504.71|20584.79|20504.79|20584.79|20504.79|20584.12|20504.12|10
1739486670000|2025-02-13 22:44:30|20584.88|20504.88|20582.77|20502.77|20584.88|20504.88|20582.35|20502.35|10
1739486680000|2025-02-13 22:44:40|20582.98|20502.98|20584.25|20504.25|20584.25|20504.25|20582.95|20502.95|10
1739486690000|2025-02-13 22:44:50|20584.33|20504.33|20584.73|20504.73|20584.82|20504.82|20584.23|20504.23|10
1739486700000|2025-02-13 22:45:00|20584.66|20504.66|20584.07|20504.07|20584.66|20504.66|20584.07|20504.07|9
1739486710000|2025-02-13 22:45:10|20583.96|20503.96|20583.23|20503.23|20583.96|20503.96|20583.23|20503.23|10
1739486720000|2025-02-13 22:45:20|20583.31|20503.31|20582.94|20502.94|20583.31|20503.31|20582.94|20502.94|9
1739486730000|2025-02-13 22:45:30|20582.95|20502.95|20582.28|20502.28|20582.99|20502.99|20582.28|20502.28|9
1739486740000|2025-02-13 22:45:40|20581.24|20501.24|20581.23|20501.23|20581.24|20501.24|20581.07|20501.07|9
1739486750000|2025-02-13 22:45:50|20581.29|20501.29|20579.09|20499.09|20581.34|20501.34|20579.09|20499.09|9
1739486760000|2025-02-13 22:46:00|20578.86|20498.86|20577.91|20497.91|20578.86|20498.86|20577.79|20497.79|9
1739486770000|2025-02-13 22:46:10|20577.9|20497.9|20576.79|20496.79|20577.9|20497.9|20576.77|20496.77|10
1739486780000|2025-02-13 22:46:20|20576.77|20496.77|20576.27|20496.27|20576.95|20496.95|20576.27|20496.27|10
1739486790000|2025-02-13 22:46:30|20576.25|20496.25|20576.35|20496.35|20576.35|20496.35|20576.08|20496.08|10
1739486800000|2025-02-13 22:46:40|20576.29|20496.29|20576.44|20496.44|20576.99|20496.99|20574.05|20494.05|10
1739486810000|2025-02-13 22:46:50|20576.43|20496.43|20576.44|20496.44|20576.44|20496.44|20576.31|20496.31|9
1739486820000|2025-02-13 22:47:00|20576.45|20496.45|20575.72|20495.72|20576.47|20496.47|20575.72|20495.72|9
1739486830000|2025-02-13 22:47:10|20575.51|20495.51|20575.24|20495.24|20575.51|20495.51|20574.79|20494.79|9
1739486840000|2025-02-13 22:47:20|20575.26|20495.26|20576.32|20496.32|20576.32|20496.32|20575.21|20495.21|9
1739486850000|2025-02-13 22:47:30|20576.82|20496.82|20574.85|20494.85|20576.82|20496.82|20574.85|20494.85|10
1739486860000|2025-02-13 22:47:40|20574.76|20494.76|20574.24|20494.24|20574.82|20494.82|20574.24|20494.24|8
1739486870000|2025-02-13 22:47:50|20574.18|20494.18|20574.2|20494.2|20574.2|20494.2|20573.96|20493.96|9
1739486880000|2025-02-13 22:48:00|20573.87|20493.87|20573.9|20493.9|20574.47|20494.47|20573.49|20493.49|9
1739486890000|2025-02-13 22:48:10|20574.15|20494.15|20574.27|20494.27|20574.39|20494.39|20574.1|20494.1|8
1739486900000|2025-02-13 22:48:20|20574.16|20494.16|20577.88|20497.88|20577.88|20497.88|20574.03|20494.03|9
1739486910000|2025-02-13 22:48:30|20578.05|20498.05|20577.72|20497.72|20578.46|20498.46|20577.71|20497.71|10
1739486920000|2025-02-13 22:48:40|20577.7|20497.7|20577.73|20497.73|20578.14|20498.14|20577.7|20497.7|6
1739486930000|2025-02-13 22:48:50|20577.55|20497.55|20577|20497|20577.96|20497.96|20577|20497|10
1739486940000|2025-02-13 22:49:00|20576.86|20496.86|20576.4|20496.4|20577.02|20497.02|20576.27|20496.27|10
1739486950000|2025-02-13 22:49:10|20576.53|20496.53|20576.75|20496.75|20576.77|20496.77|20576.16|20496.16|10
1739486960000|2025-02-13 22:49:20|20576.76|20496.76|20576.83|20496.83|20576.83|20496.83|20576.64|20496.64|9
1739486970000|2025-02-13 22:49:30|20576.84|20496.84|20577.26|20497.26|20577.31|20497.31|20576.84|20496.84|10
1739486980000|2025-02-13 22:49:40|20577.27|20497.27|20576.75|20496.75|20577.27|20497.27|20576.7|20496.7|9
1739486990000|2025-02-13 22:49:50|20576.62|20496.62|20573.65|20493.65|20576.62|20496.62|20573.65|20493.65|9
1739487000000|2025-02-13 22:50:00|20573.59|20493.59|20571.89|20491.89|20573.59|20493.59|20571.86|20491.86|10
1739487010000|2025-02-13 22:50:10|20571.86|20491.86|20570.94|20490.94|20571.86|20491.86|20570.94|20490.94|8
1739487020000|2025-02-13 22:50:20|20570.69|20490.69|20562.72|20482.72|20570.69|20490.69|20562.72|20482.72|9
1739487030000|2025-02-13 22:50:30|20562.09|20482.09|20557.89|20477.89|20562.09|20482.09|20557.89|20477.89|9
1739487040000|2025-02-13 22:50:40|20557.29|20477.29|20554.68|20474.68|20557.29|20477.29|20554.68|20474.68|9
1739487050000|2025-02-13 22:50:50|20554.5|20474.5|20548.39|20468.39|20554.5|20474.5|20548.39|20468.39|10
1739487060000|2025-02-13 22:51:00|20547.5|20467.5|20546.73|20466.73|20547.5|20467.5|20546.47|20466.47|10
1739487070000|2025-02-13 22:51:10|20546.66|20466.66|20545.09|20465.09|20547.42|20467.42|20545.09|20465.09|10
1739487080000|2025-02-13 22:51:20|20544.43|20464.43|20542.89|20462.89|20544.43|20464.43|20542.8|20462.8|10
1739487090000|2025-02-13 22:51:30|20543.19|20463.19|20541.56|20461.56|20543.42|20463.42|20541.56|20461.56|10
1739487100000|2025-02-13 22:51:40|20541.42|20461.42|20539.58|20459.58|20541.42|20461.42|20539.42|20459.42|10
1739487110000|2025-02-13 22:51:50|20539.35|20459.35|20538.29|20458.29|20540.03|20460.03|20538.29|20458.29|9
1739487120000|2025-02-13 22:52:00|20538.22|20458.22|20538.96|20458.96|20538.96|20458.96|20537.92|20457.92|10
1739487130000|2025-02-13 22:52:10|20539.01|20459.01|20538.53|20458.53|20539.84|20459.84|20538.53|20458.53|9
1739487140000|2025-02-13 22:52:20|20538.15|20458.15|20536.45|20456.45|20538.15|20458.15|20536.45|20456.45|9
1739487150000|2025-02-13 22:52:30|20536.44|20456.44|20535.35|20455.35|20536.45|20456.45|20535.35|20455.35|8
1739487160000|2025-02-13 22:52:40|20535.36|20455.36|20538.35|20458.35|20539.74|20459.74|20535.36|20455.36|10
1739487170000|2025-02-13 22:52:50|20538.24|20458.24|20538.03|20458.03|20538.71|20458.71|20538.03|20458.03|9
1739487180000|2025-02-13 22:53:00|20537.97|20457.97|20530.13|20450.13|20537.97|20457.97|20530.12|20450.12|9
1739487190000|2025-02-13 22:53:10|20524.67|20444.67|20523.95|20443.95|20524.77|20444.77|20523.8|20443.8|10
1739487200000|2025-02-13 22:53:20|20523.91|20443.91|20523.35|20443.35|20524.02|20444.02|20523.35|20443.35|9
1739487210000|2025-02-13 22:53:30|20523.33|20443.33|20523.22|20443.22|20523.82|20443.82|20523.14|20443.14|9
1739487220000|2025-02-13 22:53:40|20523.46|20443.46|20523.61|20443.61|20525.19|20445.19|20522.9|20442.9|10
1739487230000|2025-02-13 22:53:50|20522.38|20442.38|20522.22|20442.22|20522.61|20442.61|20521.93|20441.93|10
1739487240000|2025-02-13 22:54:00|20522|20442|20521.04|20441.04|20522|20442|20521.02|20441.02|10
1739487250000|2025-02-13 22:54:10|20521.14|20441.14|20519.34|20439.34|20521.16|20441.16|20518.8|20438.8|10
1739487260000|2025-02-13 22:54:20|20519.15|20439.15|20518.09|20438.09|20519.18|20439.18|20517.37|20437.37|8
1739487270000|2025-02-13 22:54:30|20517.85|20437.85|20525.38|20445.38|20525.38|20445.38|20517.68|20437.68|10
1739487280000|2025-02-13 22:54:40|20525.17|20445.17|20530.4|20450.4|20530.4|20450.4|20525.17|20445.17|10
1739487290000|2025-02-13 22:54:50|20531.66|20451.66|20538.17|20458.17|20538.17|20458.17|20531.48|20451.48|10
1739487300000|2025-02-13 22:55:00|20538.58|20458.58|20539.3|20459.3|20539.51|20459.51|20538.58|20458.58|10
1739487310000|2025-02-13 22:55:10|20538.44|20458.44|20538.18|20458.18|20538.44|20458.44|20538.18|20458.18|9
1739487320000|2025-02-13 22:55:20|20537.87|20457.87|20535.07|20455.07|20537.87|20457.87|20535.07|20455.07|10
1739487330000|2025-02-13 22:55:30|20534.82|20454.82|20534.77|20454.77|20535.16|20455.16|20534.43|20454.43|10
1739487340000|2025-02-13 22:55:40|20534.71|20454.71|20534.29|20454.29|20534.71|20454.71|20534.28|20454.28|8
1739487350000|2025-02-13 22:55:50|20534.3|20454.3|20532.93|20452.93|20534.3|20454.3|20532.48|20452.48|10
1739487360000|2025-02-13 22:56:00|20532.58|20452.58|20530.39|20450.39|20532.58|20452.58|20530.39|20450.39|10
1739487370000|2025-02-13 22:56:10|20530.34|20450.34|20527.19|20447.19|20530.34|20450.34|20527.19|20447.19|10
1739487380000|2025-02-13 22:56:20|20526.97|20446.97|20524.39|20444.39|20526.97|20446.97|20524.39|20444.39|10
1739487390000|2025-02-13 22:56:30|20523.57|20443.57|20521.15|20441.15|20523.57|20443.57|20520.96|20440.96|10
1739487400000|2025-02-13 22:56:40|20519.65|20439.65|20518.3|20438.3|20519.65|20439.65|20518.3|20438.3|9
1739487410000|2025-02-13 22:56:50|20518.17|20438.17|20517.73|20437.73|20518.19|20438.19|20517.53|20437.53|10
1739487420000|2025-02-13 22:57:00|20516.92|20436.92|20515.8|20435.8|20516.96|20436.96|20515.8|20435.8|10
1739487430000|2025-02-13 22:57:10|20515.71|20435.71|20517.87|20437.87|20517.87|20437.87|20515.59|20435.59|8
1739487440000|2025-02-13 22:57:20|20518.42|20438.42|20528.22|20448.22|20528.22|20448.22|20518.42|20438.42|10
1739487450000|2025-02-13 22:57:30|20528.17|20448.17|20524.28|20444.28|20530.45|20450.45|20524.28|20444.28|10
1739487460000|2025-02-13 22:57:40|20524.61|20444.61|20527.24|20447.24|20527.24|20447.24|20524.61|20444.61|10
1739487470000|2025-02-13 22:57:50|20528.28|20448.28|20530.05|20450.05|20530.05|20450.05|20528.28|20448.28|10
1739487480000|2025-02-13 22:58:00|20530.59|20450.59|20533.33|20453.33|20533.33|20453.33|20530.59|20450.59|10
1739487490000|2025-02-13 22:58:10|20533.78|20453.78|20537.16|20457.16|20537.16|20457.16|20533.78|20453.78|10
1739487500000|2025-02-13 22:58:20|20537.42|20457.42|20544.18|20464.18|20544.22|20464.22|20537.33|20457.33|10
1739487510000|2025-02-13 22:58:30|20544.04|20464.04|20541.27|20461.27|20547.1|20467.1|20541.27|20461.27|10
1739487520000|2025-02-13 22:58:40|20541.46|20461.46|20544.53|20464.53|20544.53|20464.53|20541.43|20461.43|10
1739487530000|2025-02-13 22:58:50|20544.46|20464.46|20541.49|20461.49|20544.46|20464.46|20541.49|20461.49|10
1739487540000|2025-02-13 22:59:00|20541.25|20461.25|20537.77|20457.77|20541.25|20461.25|20537.77|20457.77|10
1739487550000|2025-02-13 22:59:10|20537.64|20457.64|20532.16|20452.16|20537.64|20457.64|20532.08|20452.08|10
1739487560000|2025-02-13 22:59:20|20532.06|20452.06|20526.83|20446.83|20532.06|20452.06|20526.83|20446.83|10
1739487570000|2025-02-13 22:59:30|20526.95|20446.95|20528.24|20448.24|20528.24|20448.24|20526.95|20446.95|9
1739487580000|2025-02-13 22:59:40|20528.29|20448.29|20527.76|20447.76|20528.63|20448.63|20527.76|20447.76|10
1739487590000|2025-02-13 22:59:50|20527.84|20447.84|20528.64|20448.64|20531.34|20451.34|20527.82|20447.82|10
1739487620000|2025-02-13 23:00:20|20532.99|20452.99|20531.78|20451.78|20533.27|20453.27|20531.78|20451.78|5
1739487630000|2025-02-13 23:00:30|20531.75|20451.75|20532.53|20452.53|20535.11|20455.11|20531.75|20451.75|10
1739487640000|2025-02-13 23:00:40|20532.37|20452.37|20530.99|20450.99|20532.37|20452.37|20530.98|20450.98|10
1739487650000|2025-02-13 23:00:50|20530.88|20450.88|20528.57|20448.57|20530.9|20450.9|20528.57|20448.57|10
1739487660000|2025-02-13 23:01:00|20528.47|20448.47|20521.31|20441.31|20528.47|20448.47|20520.51|20440.51|10
1739487670000|2025-02-13 23:01:10|20521.21|20441.21|20526.43|20446.43|20526.43|20446.43|20520.84|20440.84|10
1739487680000|2025-02-13 23:01:20|20526.45|20446.45|20530.4|20450.4|20530.4|20450.4|20526.45|20446.45|10
1739487690000|2025-02-13 23:01:30|20530.31|20450.31|20531.27|20451.27|20531.27|20451.27|20530.21|20450.21|10
1739487700000|2025-02-13 23:01:40|20531.33|20451.33|20535.98|20455.98|20535.98|20455.98|20531.33|20451.33|10
1739487710000|2025-02-13 23:01:50|20536.43|20456.43|20537.65|20457.65|20541.34|20461.34|20536.43|20456.43|10
1739487720000|2025-02-13 23:02:00|20537.96|20457.96|20539.76|20459.76|20539.76|20459.76|20537.35|20457.35|10
1739487730000|2025-02-13 23:02:10|20539.9|20459.9|20539.67|20459.67|20539.9|20459.9|20538.09|20458.09|10
1739487740000|2025-02-13 23:02:20|20540.91|20460.91|20544.01|20464.01|20544.08|20464.08|20540.89|20460.89|10
1739487750000|2025-02-13 23:02:30|20544.09|20464.09|20541.72|20461.72|20544.09|20464.09|20539.85|20459.85|10
1739487760000|2025-02-13 23:02:40|20541.99|20461.99|20539.77|20459.77|20541.99|20461.99|20539.77|20459.77|10
1739487770000|2025-02-13 23:02:50|20539.83|20459.83|20536.93|20456.93|20539.83|20459.83|20536.93|20456.93|10
1739487780000|2025-02-13 23:03:00|20537.39|20457.39|20537.07|20457.07|20537.39|20457.39|20535.03|20455.03|10
1739487790000|2025-02-13 23:03:10|20536.52|20456.52|20534.4|20454.4|20536.52|20456.52|20534.3|20454.3|10
1739487800000|2025-02-13 23:03:20|20533.44|20453.44|20534.78|20454.78|20535.03|20455.03|20533.44|20453.44|10
1739487810000|2025-02-13 23:03:30|20535.97|20455.97|20534.38|20454.38|20536.09|20456.09|20534.34|20454.34|10
1739487820000|2025-02-13 23:03:40|20533.67|20453.67|20534.37|20454.37|20534.81|20454.81|20533.36|20453.36|10
1739487830000|2025-02-13 23:03:50|20534.22|20454.22|20534.43|20454.43|20534.43|20454.43|20533.38|20453.38|10
1739487840000|2025-02-13 23:04:00|20533.6|20453.6|20532.42|20452.42|20535.5|20455.5|20532.24|20452.24|10
1739487850000|2025-02-13 23:04:10|20532.28|20452.28|20529.82|20449.82|20532.28|20452.28|20529.82|20449.82|8
1739487860000|2025-02-13 23:04:20|20528.61|20448.61|20528.31|20448.31|20530.51|20450.51|20528.31|20448.31|10
1739487870000|2025-02-13 23:04:30|20528.26|20448.26|20527.99|20447.99|20529.76|20449.76|20527.56|20447.56|10
1739487880000|2025-02-13 23:04:40|20528.35|20448.35|20527.51|20447.51|20528.35|20448.35|20527.51|20447.51|10
1739487890000|2025-02-13 23:04:50|20527.44|20447.44|20528.75|20448.75|20528.75|20448.75|20527.34|20447.34|10
1739487900000|2025-02-13 23:05:00|20529.37|20449.37|20529.27|20449.27|20530.8|20450.8|20529.21|20449.21|10
1739487910000|2025-02-13 23:05:10|20529.36|20449.36|20529.37|20449.37|20530.71|20450.71|20529.36|20449.36|8
1739487920000|2025-02-13 23:05:20|20529.04|20449.04|20526.46|20446.46|20529.04|20449.04|20525.78|20445.78|10
1739487930000|2025-02-13 23:05:30|20526.61|20446.61|20525.68|20445.68|20526.89|20446.89|20525.68|20445.68|10
1739487940000|2025-02-13 23:05:40|20523.99|20443.99|20521.56|20441.56|20523.99|20443.99|20521.56|20441.56|10
1739487950000|2025-02-13 23:05:50|20521.23|20441.23|20521.24|20441.24|20521.54|20441.54|20521.23|20441.23|10
1739487960000|2025-02-13 23:06:00|20521.1|20441.1|20519.26|20439.26|20521.17|20441.17|20519.26|20439.26|10
1739487970000|2025-02-13 23:06:10|20519.18|20439.18|20519.82|20439.82|20520.72|20440.72|20519.18|20439.18|10
1739487980000|2025-02-13 23:06:20|20520.07|20440.07|20519.88|20439.88|20520.86|20440.86|20519.88|20439.88|10
1739487990000|2025-02-13 23:06:30|20519.52|20439.52|20515.85|20435.85|20521.07|20441.07|20515.85|20435.85|10
1739488000000|2025-02-13 23:06:40|20515.3|20435.3|20510.49|20430.49|20515.3|20435.3|20510.49|20430.49|10
1739488010000|2025-02-13 23:06:50|20510.41|20430.41|20510.04|20430.04|20510.41|20430.41|20509.27|20429.27|10
1739488020000|2025-02-13 23:07:00|20511.25|20431.25|20518.49|20438.49|20518.49|20438.49|20511.25|20431.25|10
1739488030000|2025-02-13 23:07:10|20518.93|20438.93|20518.58|20438.58|20519.04|20439.04|20518.5|20438.5|10
1739488040000|2025-02-13 23:07:20|20518.71|20438.71|20520.46|20440.46|20520.46|20440.46|20518.53|20438.53|10
1739488050000|2025-02-13 23:07:30|20520.13|20440.13|20519.39|20439.39|20521.55|20441.55|20519.39|20439.39|10
1739488060000|2025-02-13 23:07:40|20519.56|20439.56|20518.73|20438.73|20519.72|20439.72|20518.71|20438.71|10
1739488070000|2025-02-13 23:07:50|20518.04|20438.04|20526.53|20446.53|20526.77|20446.77|20518.04|20438.04|10
1739488080000|2025-02-13 23:08:00|20527.64|20447.64|20528.62|20448.62|20528.63|20448.63|20527.41|20447.41|10
1739488090000|2025-02-13 23:08:10|20528.76|20448.76|20528.82|20448.82|20529.14|20449.14|20528.65|20448.65|10
1739488100000|2025-02-13 23:08:20|20528.79|20448.79|20531.56|20451.56|20531.74|20451.74|20528.68|20448.68|10
1739488110000|2025-02-13 23:08:30|20531.73|20451.73|20534.82|20454.82|20534.82|20454.82|20531.73|20451.73|10
1739488120000|2025-02-13 23:08:40|20534.58|20454.58|20535.13|20455.13|20535.47|20455.47|20534.42|20454.42|8
1739488130000|2025-02-13 23:08:50|20535.12|20455.12|20534.16|20454.16|20535.72|20455.72|20533.84|20453.84|10
1739488140000|2025-02-13 23:09:00|20534.71|20454.71|20536.83|20456.83|20537.43|20457.43|20534.64|20454.64|10
1739488150000|2025-02-13 23:09:10|20536.81|20456.81|20537.72|20457.72|20537.83|20457.83|20536.66|20456.66|9
1739488160000|2025-02-13 23:09:20|20538.04|20458.04|20537.15|20457.15|20538.74|20458.74|20537.15|20457.15|10
1739488170000|2025-02-13 23:09:30|20537.01|20457.01|20541.01|20461.01|20541.01|20461.01|20537.01|20457.01|10
1739488180000|2025-02-13 23:09:40|20540.96|20460.96|20539.17|20459.17|20540.96|20460.96|20539|20459|8
1739488190000|2025-02-13 23:09:50|20539.14|20459.14|20539.5|20459.5|20539.72|20459.72|20538.98|20458.98|9
1739488200000|2025-02-13 23:10:00|20539.77|20459.77|20540.7|20460.7|20540.72|20460.72|20539.49|20459.49|9
1739488210000|2025-02-13 23:10:10|20539.74|20459.74|20539.03|20459.03|20539.9|20459.9|20539.03|20459.03|10
1739488220000|2025-02-13 23:10:20|20538.88|20458.88|20537.94|20457.94|20539.13|20459.13|20537.94|20457.94|10
1739488230000|2025-02-13 23:10:30|20537.16|20457.16|20535.31|20455.31|20537.72|20457.72|20535.2|20455.2|10
1739488240000|2025-02-13 23:10:40|20535.63|20455.63|20533.35|20453.35|20536.08|20456.08|20533.31|20453.31|10
1739488250000|2025-02-13 23:10:50|20533.31|20453.31|20532.38|20452.38|20533.31|20453.31|20532.36|20452.36|9
1739488260000|2025-02-13 23:11:00|20532.35|20452.35|20530.18|20450.18|20532.35|20452.35|20530.18|20450.18|10
1739488270000|2025-02-13 23:11:10|20530.09|20450.09|20520.95|20440.95|20530.09|20450.09|20520.95|20440.95|10
1739488280000|2025-02-13 23:11:20|20519.55|20439.55|20519.96|20439.96|20519.96|20439.96|20519.39|20439.39|10
1739488290000|2025-02-13 23:11:30|20520.09|20440.09|20513.04|20433.04|20520.09|20440.09|20513.04|20433.04|10
1739488300000|2025-02-13 23:11:40|20513|20433|20514.25|20434.25|20514.25|20434.25|20512.74|20432.74|10
1739488310000|2025-02-13 23:11:50|20514.33|20434.33|20513.34|20433.34|20515.73|20435.73|20513.34|20433.34|9
1739488320000|2025-02-13 23:12:00|20512.52|20432.52|20510.99|20430.99|20512.82|20432.82|20510.99|20430.99|9
1739488330000|2025-02-13 23:12:10|20511.57|20431.57|20513.99|20433.99|20513.99|20433.99|20511.57|20431.57|10
1739488340000|2025-02-13 23:12:20|20513.87|20433.87|20514.03|20434.03|20514.17|20434.17|20513.17|20433.17|10
1739488350000|2025-02-13 23:12:30|20514.02|20434.02|20513.62|20433.62|20514.02|20434.02|20513.24|20433.24|10
1739488360000|2025-02-13 23:12:40|20513.21|20433.21|20512.9|20432.9|20513.21|20433.21|20512.69|20432.69|10
1739488370000|2025-02-13 23:12:50|20512.96|20432.96|20512.21|20432.21|20513.05|20433.05|20511.93|20431.93|9
1739488380000|2025-02-13 23:13:00|20512.95|20432.95|20515.25|20435.25|20515.39|20435.39|20512.95|20432.95|10
1739488390000|2025-02-13 23:13:10|20515.33|20435.33|20517.2|20437.2|20517.2|20437.2|20515.24|20435.24|10
1739488400000|2025-02-13 23:13:20|20517.12|20437.12|20517.57|20437.57|20517.98|20437.98|20517.12|20437.12|10
1739488410000|2025-02-13 23:13:30|20517.63|20437.63|20515.59|20435.59|20517.63|20437.63|20515.57|20435.57|9
1739488420000|2025-02-13 23:13:40|20515.57|20435.57|20511.73|20431.73|20515.57|20435.57|20511.73|20431.73|7
1739488430000|2025-02-13 23:13:50|20511.84|20431.84|20517.26|20437.26|20517.47|20437.47|20511.75|20431.75|10
1739488440000|2025-02-13 23:14:00|20517.69|20437.69|20520.33|20440.33|20520.33|20440.33|20517.44|20437.44|10
1739488450000|2025-02-13 23:14:10|20520.48|20440.48|20521.37|20441.37|20521.4|20441.4|20520.48|20440.48|10
1739488460000|2025-02-13 23:14:20|20521.13|20441.13|20520.44|20440.44|20521.13|20441.13|20520.04|20440.04|9
1739488470000|2025-02-13 23:14:30|20520.22|20440.22|20521.67|20441.67|20521.76|20441.76|20519.37|20439.37|10
1739488480000|2025-02-13 23:14:40|20521.92|20441.92|20523.07|20443.07|20523.39|20443.39|20521.92|20441.92|9
1739488490000|2025-02-13 23:14:50|20522.22|20442.22|20520.37|20440.37|20522.22|20442.22|20520.37|20440.37|10
1739488500000|2025-02-13 23:15:00|20520.2|20440.2|20522|20442|20522|20442|20519.63|20439.63|10
1739488510000|2025-02-13 23:15:10|20522.1|20442.1|20522.1|20442.1|20522.25|20442.25|20521.72|20441.72|10
1739488520000|2025-02-13 23:15:20|20522.12|20442.12|20523.98|20443.98|20523.98|20443.98|20522.12|20442.12|10
1739488530000|2025-02-13 23:15:30|20524.17|20444.17|20524.63|20444.63|20525.01|20445.01|20523.49|20443.49|10
1739488540000|2025-02-13 23:15:40|20524.82|20444.82|20526.02|20446.02|20526.02|20446.02|20524.82|20444.82|10
1739488550000|2025-02-13 23:15:50|20525.9|20445.9|20528.34|20448.34|20528.34|20448.34|20525.32|20445.32|10
1739488560000|2025-02-13 23:16:00|20528.42|20448.42|20529.95|20449.95|20529.95|20449.95|20528.42|20448.42|10
1739488570000|2025-02-13 23:16:10|20529.99|20449.99|20529.58|20449.58|20530.02|20450.02|20529.54|20449.54|8
1739488580000|2025-02-13 23:16:20|20528.67|20448.67|20527.02|20447.02|20528.67|20448.67|20527.02|20447.02|9
1739488590000|2025-02-13 23:16:30|20526.86|20446.86|20529.55|20449.55|20529.55|20449.55|20526.86|20446.86|8
1739488600000|2025-02-13 23:16:40|20529.97|20449.97|20533.78|20453.78|20533.78|20453.78|20529.96|20449.96|10
1739488610000|2025-02-13 23:16:50|20533.69|20453.69|20531.27|20451.27|20533.9|20453.9|20531.27|20451.27|10
1739488620000|2025-02-13 23:17:00|20531.08|20451.08|20528.44|20448.44|20531.08|20451.08|20528.44|20448.44|10
1739488630000|2025-02-13 23:17:10|20527.7|20447.7|20529.16|20449.16|20529.16|20449.16|20526.87|20446.87|10
1739488640000|2025-02-13 23:17:20|20529.39|20449.39|20532.97|20452.97|20532.97|20452.97|20529.39|20449.39|10
1739488650000|2025-02-13 23:17:30|20533.09|20453.09|20533.9|20453.9|20534.34|20454.34|20533.09|20453.09|10
1739488660000|2025-02-13 23:17:40|20533.92|20453.92|20533.98|20453.98|20534.11|20454.11|20533.92|20453.92|7
1739488670000|2025-02-13 23:17:50|20533.87|20453.87|20533.7|20453.7|20534.27|20454.27|20533.7|20453.7|10
1739488680000|2025-02-13 23:18:00|20533.62|20453.62|20531.27|20451.27|20533.81|20453.81|20531.26|20451.26|10
1739488690000|2025-02-13 23:18:10|20531.14|20451.14|20532|20452|20532.47|20452.47|20531.14|20451.14|10
1739488700000|2025-02-13 23:18:20|20531.94|20451.94|20532.64|20452.64|20532.68|20452.68|20531.94|20451.94|10
1739488710000|2025-02-13 23:18:30|20532.54|20452.54|20533.57|20453.57|20533.57|20453.57|20532.42|20452.42|9
1739488720000|2025-02-13 23:18:40|20533.74|20453.74|20533.16|20453.16|20533.75|20453.75|20533.16|20453.16|6
1739606690000|2025-02-15 08:04:50|20704.09|20624.09|20703.72|20623.72|20704.09|20624.09|20703.54|20623.54|7
1739606700000|2025-02-15 08:05:00|20703.68|20623.68|20703.49|20623.49|20703.74|20623.74|20703.33|20623.33|9
1739606710000|2025-02-15 08:05:10|20703.18|20623.18|20703.01|20623.01|20703.76|20623.76|20702.99|20622.99|9
1739606720000|2025-02-15 08:05:20|20703.2|20623.2|20700.02|20620.02|20703.22|20623.22|20700.02|20620.02|10
1739606730000|2025-02-15 08:05:30|20699.62|20619.62|20695.55|20615.55|20699.62|20619.62|20695.55|20615.55|10
1739606740000|2025-02-15 08:05:40|20695.63|20615.63|20696.84|20616.84|20696.84|20616.84|20695.5|20615.5|10
1739606750000|2025-02-15 08:05:50|20697.91|20617.91|20700.38|20620.38|20700.38|20620.38|20697.91|20617.91|10
1739606760000|2025-02-15 08:06:00|20700.42|20620.42|20699.93|20619.93|20702.14|20622.14|20699.83|20619.83|10
1739606770000|2025-02-15 08:06:10|20699.76|20619.76|20698.21|20618.21|20699.76|20619.76|20698.21|20618.21|10
1739606780000|2025-02-15 08:06:20|20698.13|20618.13|20692.92|20612.92|20698.13|20618.13|20692.92|20612.92|10
1739606790000|2025-02-15 08:06:30|20692.47|20612.47|20685.9|20605.9|20692.47|20612.47|20685.14|20605.14|10
1739606800000|2025-02-15 08:06:40|20686.33|20606.33|20684.99|20604.99|20687.08|20607.08|20684.99|20604.99|10
1739606810000|2025-02-15 08:06:50|20684.76|20604.76|20681.92|20601.92|20684.76|20604.76|20681.92|20601.92|10
1739606820000|2025-02-15 08:07:00|20681.59|20601.59|20681.35|20601.35|20681.59|20601.59|20680.92|20600.92|10
1739606830000|2025-02-15 08:07:10|20681.5|20601.5|20681.87|20601.87|20683.12|20603.12|20681.5|20601.5|10
1739606840000|2025-02-15 08:07:20|20681.42|20601.42|20681.78|20601.78|20681.78|20601.78|20680.67|20600.67|9
1739606850000|2025-02-15 08:07:30|20681.72|20601.72|20682.18|20602.18|20682.18|20602.18|20681.65|20601.65|9
1739606860000|2025-02-15 08:07:40|20682.15|20602.15|20681.98|20601.98|20682.16|20602.16|20681.81|20601.81|6
1739606870000|2025-02-15 08:07:50|20682.08|20602.08|20682.03|20602.03|20682.08|20602.08|20681.95|20601.95|8
1739606880000|2025-02-15 08:08:00|20681.98|20601.98|20682.17|20602.17|20682.26|20602.26|20681.87|20601.87|9
1739606890000|2025-02-15 08:08:10|20682.49|20602.49|20681.73|20601.73|20682.78|20602.78|20681.54|20601.54|9
1739606900000|2025-02-15 08:08:20|20681.61|20601.61|20681.63|20601.63|20681.63|20601.63|20681.53|20601.53|5
1739606910000|2025-02-15 08:08:30|20681.62|20601.62|20681.02|20601.02|20681.64|20601.64|20681.02|20601.02|9
1739606920000|2025-02-15 08:08:40|20681|20601|20679.97|20599.97|20681|20601|20679.83|20599.83|10
1739606930000|2025-02-15 08:08:50|20679.96|20599.96|20679.53|20599.53|20680.12|20600.12|20679.53|20599.53|9
1739606940000|2025-02-15 08:09:00|20679.8|20599.8|20680.05|20600.05|20680.05|20600.05|20679.13|20599.13|10
1739606950000|2025-02-15 08:09:10|20680.07|20600.07|20679.9|20599.9|20680.09|20600.09|20679.25|20599.25|9
1739606960000|2025-02-15 08:09:20|20680|20600|20679.16|20599.16|20680.12|20600.12|20679.12|20599.12|10
1739606970000|2025-02-15 08:09:30|20679.18|20599.18|20678.38|20598.38|20679.18|20599.18|20678.38|20598.38|10
1739606980000|2025-02-15 08:09:40|20678.37|20598.37|20678.86|20598.86|20678.86|20598.86|20678.37|20598.37|10
1739606990000|2025-02-15 08:09:50|20679.02|20599.02|20681.07|20601.07|20681.07|20601.07|20678.96|20598.96|7
1739607000000|2025-02-15 08:10:00|20681.32|20601.32|20680.92|20600.92|20681.41|20601.41|20680.91|20600.91|7
1739607010000|2025-02-15 08:10:10|20680.91|20600.91|20677.42|20597.42|20680.91|20600.91|20677.42|20597.42|10
1739607020000|2025-02-15 08:10:20|20676.99|20596.99|20676.43|20596.43|20676.99|20596.99|20676.43|20596.43|8
1739607030000|2025-02-15 08:10:30|20676.39|20596.39|20679.6|20599.6|20680.71|20600.71|20676.37|20596.37|9
1739607040000|2025-02-15 08:10:40|20679.67|20599.67|20679.8|20599.8|20679.9|20599.9|20679.61|20599.61|9
1739607050000|2025-02-15 08:10:50|20679.75|20599.75|20679.64|20599.64|20679.83|20599.83|20679.51|20599.51|9
1739607060000|2025-02-15 08:11:00|20679.68|20599.68|20675.68|20595.68|20680.48|20600.48|20675.68|20595.68|10
1739607070000|2025-02-15 08:11:10|20675.54|20595.54|20675.45|20595.45|20675.84|20595.84|20675.41|20595.41|10
1739607080000|2025-02-15 08:11:20|20675.43|20595.43|20675.69|20595.69|20675.99|20595.99|20675.43|20595.43|10
1739607090000|2025-02-15 08:11:30|20675.7|20595.7|20675.24|20595.24|20675.85|20595.85|20675.24|20595.24|10
1739607100000|2025-02-15 08:11:40|20675.22|20595.22|20675.32|20595.32|20675.34|20595.34|20675.21|20595.21|8
1739607110000|2025-02-15 08:11:50|20675.37|20595.37|20671.55|20591.55|20675.37|20595.37|20671.55|20591.55|9
1739607120000|2025-02-15 08:12:00|20671.75|20591.75|20672.98|20592.98|20672.98|20592.98|20671.75|20591.75|10
1739607130000|2025-02-15 08:12:10|20673.49|20593.49|20675.05|20595.05|20675.05|20595.05|20673.49|20593.49|10
1739607140000|2025-02-15 08:12:20|20675.1|20595.1|20675.44|20595.44|20675.44|20595.44|20675.1|20595.1|7
1739607150000|2025-02-15 08:12:30|20675.47|20595.47|20676.63|20596.63|20676.63|20596.63|20675.13|20595.13|10
1739607160000|2025-02-15 08:12:40|20676.94|20596.94|20678.05|20598.05|20678.05|20598.05|20676.94|20596.94|10
1739607170000|2025-02-15 08:12:50|20678.46|20598.46|20679.92|20599.92|20679.92|20599.92|20678.44|20598.44|10
1739607180000|2025-02-15 08:13:00|20680.2|20600.2|20682|20602|20682|20602|20680.1|20600.1|10
1739607190000|2025-02-15 08:13:10|20682.07|20602.07|20683.17|20603.17|20683.17|20603.17|20682.07|20602.07|9
1739607200000|2025-02-15 08:13:20|20683.02|20603.02|20682.94|20602.94|20683.02|20603.02|20682.91|20602.91|8
1739607210000|2025-02-15 08:13:30|20682.96|20602.96|20684.74|20604.74|20684.74|20604.74|20682.96|20602.96|10
1739607220000|2025-02-15 08:13:40|20684.76|20604.76|20685|20605|20685.24|20605.24|20684.76|20604.76|9
1739607230000|2025-02-15 08:13:50|20685.28|20605.28|20686.68|20606.68|20686.7|20606.7|20685.18|20605.18|10
1739607240000|2025-02-15 08:14:00|20687|20607|20689.55|20609.55|20689.55|20609.55|20687|20607|10
1739607250000|2025-02-15 08:14:10|20690.11|20610.11|20687.98|20607.98|20690.11|20610.11|20687.96|20607.96|9
1739607260000|2025-02-15 08:14:20|20687.93|20607.93|20687.95|20607.95|20687.95|20607.95|20687.65|20607.65|9
1739607270000|2025-02-15 08:14:30|20688.15|20608.15|20688.89|20608.89|20689.25|20609.25|20688.15|20608.15|9
1739607280000|2025-02-15 08:14:40|20688.84|20608.84|20688.36|20608.36|20688.84|20608.84|20687.24|20607.24|10
1739607290000|2025-02-15 08:14:50|20688.39|20608.39|20688.23|20608.23|20688.55|20608.55|20688.13|20608.13|8
1739607300000|2025-02-15 08:15:00|20688.06|20608.06|20688.44|20608.44|20688.44|20608.44|20688.05|20608.05|9
1739607310000|2025-02-15 08:15:10|20688.85|20608.85|20687.82|20607.82|20688.85|20608.85|20687.82|20607.82|9
1739607320000|2025-02-15 08:15:20|20687.76|20607.76|20687.76|20607.76|20688.02|20608.02|20687.64|20607.64|10
1739607330000|2025-02-15 08:15:30|20687.74|20607.74|20689.08|20609.08|20689.08|20609.08|20687.74|20607.74|10
1739607340000|2025-02-15 08:15:40|20689.53|20609.53|20690.62|20610.62|20690.62|20610.62|20689.53|20609.53|9
1739607350000|2025-02-15 08:15:50|20690.58|20610.58|20691.01|20611.01|20691.01|20611.01|20690.55|20610.55|9
1739607360000|2025-02-15 08:16:00|20691.55|20611.55|20692.75|20612.75|20692.75|20612.75|20691.55|20611.55|10
1739607370000|2025-02-15 08:16:10|20692.85|20612.85|20693.6|20613.6|20693.6|20613.6|20692.85|20612.85|9
1739607380000|2025-02-15 08:16:20|20693.7|20613.7|20693.53|20613.53|20693.7|20613.7|20693.11|20613.11|10
1739607390000|2025-02-15 08:16:30|20693.68|20613.68|20694.36|20614.36|20694.36|20614.36|20693.68|20613.68|10
1739607400000|2025-02-15 08:16:40|20694.4|20614.4|20697.29|20617.29|20697.29|20617.29|20694.4|20614.4|8
1739607410000|2025-02-15 08:16:50|20696.75|20616.75|20696.35|20616.35|20696.87|20616.87|20696.35|20616.35|10
1739607420000|2025-02-15 08:17:00|20696.37|20616.37|20697.41|20617.41|20697.41|20617.41|20696.17|20616.17|10
1739607430000|2025-02-15 08:17:10|20697.54|20617.54|20698.33|20618.33|20698.38|20618.38|20697.54|20617.54|9
1739607440000|2025-02-15 08:17:20|20698.44|20618.44|20698.91|20618.91|20698.91|20618.91|20698.11|20618.11|10
1739607450000|2025-02-15 08:17:30|20698.92|20618.92|20700.11|20620.11|20700.12|20620.12|20698.69|20618.69|10
1739607460000|2025-02-15 08:17:40|20700.12|20620.12|20699.36|20619.36|20700.12|20620.12|20699.36|20619.36|10
1739607470000|2025-02-15 08:17:50|20699.26|20619.26|20699.01|20619.01|20699.26|20619.26|20699.01|20619.01|10
1739607480000|2025-02-15 08:18:00|20699.07|20619.07|20699.89|20619.89|20699.89|20619.89|20699.07|20619.07|9
1739607490000|2025-02-15 08:18:10|20700.06|20620.06|20702.8|20622.8|20702.8|20622.8|20700.06|20620.06|10
1739607500000|2025-02-15 08:18:20|20702.74|20622.74|20703.83|20623.83|20703.83|20623.83|20702.74|20622.74|10
1739607510000|2025-02-15 08:18:30|20704.06|20624.06|20705.65|20625.65|20705.65|20625.65|20704.05|20624.05|10
1739607520000|2025-02-15 08:18:40|20705.48|20625.48|20706.87|20626.87|20706.87|20626.87|20705.38|20625.38|9
1739607530000|2025-02-15 08:18:50|20707.26|20627.26|20708.63|20628.63|20708.71|20628.71|20707.26|20627.26|10
1739607540000|2025-02-15 08:19:00|20709.39|20629.39|20710.86|20630.86|20710.86|20630.86|20709.34|20629.34|10
1739607550000|2025-02-15 08:19:10|20709.97|20629.97|20713.28|20633.28|20713.28|20633.28|20709.97|20629.97|10
1739607560000|2025-02-15 08:19:20|20713.79|20633.79|20719.03|20639.03|20719.35|20639.35|20713.79|20633.79|10
1739607570000|2025-02-15 08:19:30|20719.08|20639.08|20719.34|20639.34|20719.37|20639.37|20719.03|20639.03|9
1739607580000|2025-02-15 08:19:40|20719.3|20639.3|20720.96|20640.96|20721.28|20641.28|20719.3|20639.3|10
1739607590000|2025-02-15 08:19:50|20720.95|20640.95|20720.97|20640.97|20721.06|20641.06|20720.86|20640.86|10
1739607600000|2025-02-15 08:20:00|20720.84|20640.84|20720.48|20640.48|20720.84|20640.84|20720.41|20640.41|10
1739607610000|2025-02-15 08:20:10|20720.3|20640.3|20718.89|20638.89|20720.3|20640.3|20718.89|20638.89|9
1739607620000|2025-02-15 08:20:20|20718.85|20638.85|20712.52|20632.52|20718.91|20638.91|20712.52|20632.52|10
1739607630000|2025-02-15 08:20:30|20712.22|20632.22|20712.01|20632.01|20712.22|20632.22|20711.9|20631.9|10
1739607640000|2025-02-15 08:20:40|20711.99|20631.99|20712.68|20632.68|20713.02|20633.02|20711.99|20631.99|10
1739607650000|2025-02-15 08:20:50|20712.66|20632.66|20712.85|20632.85|20712.98|20632.98|20712.64|20632.64|10
1739607660000|2025-02-15 08:21:00|20712.82|20632.82|20711.96|20631.96|20712.89|20632.89|20711.96|20631.96|10
1739607670000|2025-02-15 08:21:10|20711.86|20631.86|20714.01|20634.01|20714.01|20634.01|20711.84|20631.84|10
1739607680000|2025-02-15 08:21:20|20714.62|20634.62|20716.83|20636.83|20716.83|20636.83|20714.55|20634.55|10
1739607690000|2025-02-15 08:21:30|20717.67|20637.67|20721.48|20641.48|20721.48|20641.48|20717.67|20637.67|10
1739607700000|2025-02-15 08:21:40|20721.61|20641.61|20722.07|20642.07|20722.07|20642.07|20721.61|20641.61|9
1739607710000|2025-02-15 08:21:50|20722.14|20642.14|20724.95|20644.95|20724.95|20644.95|20722.14|20642.14|10
1739607720000|2025-02-15 08:22:00|20725.03|20645.03|20723.15|20643.15|20725.06|20645.06|20723.15|20643.15|10
1739607730000|2025-02-15 08:22:10|20723.02|20643.02|20723.54|20643.54|20723.54|20643.54|20722.88|20642.88|8
1739607740000|2025-02-15 08:22:20|20724.15|20644.15|20723.38|20643.38|20724.41|20644.41|20723.38|20643.38|10
1739607750000|2025-02-15 08:22:30|20723.33|20643.33|20721.92|20641.92|20723.33|20643.33|20721.92|20641.92|10
1739607760000|2025-02-15 08:22:40|20721.51|20641.51|20720.47|20640.47|20721.51|20641.51|20720.47|20640.47|10
1739607770000|2025-02-15 08:22:50|20720.37|20640.37|20721.55|20641.55|20721.55|20641.55|20720.19|20640.19|10
1739607780000|2025-02-15 08:23:00|20721.5|20641.5|20721.63|20641.63|20721.63|20641.63|20721.29|20641.29|9
1739607790000|2025-02-15 08:23:10|20721.71|20641.71|20723.08|20643.08|20723.08|20643.08|20721.63|20641.63|10
1739607800000|2025-02-15 08:23:20|20723.85|20643.85|20724.36|20644.36|20724.37|20644.37|20723.78|20643.78|10
1739607810000|2025-02-15 08:23:30|20724.31|20644.31|20725.36|20645.36|20725.36|20645.36|20724.25|20644.25|10
1739607820000|2025-02-15 08:23:40|20725.37|20645.37|20733.31|20653.31|20733.31|20653.31|20724.83|20644.83|10
1739607830000|2025-02-15 08:23:50|20733.26|20653.26|20732.89|20652.89|20734.04|20654.04|20732.89|20652.89|10
1739607840000|2025-02-15 08:24:00|20732.68|20652.68|20731.23|20651.23|20732.69|20652.69|20730.89|20650.89|9
1739607850000|2025-02-15 08:24:10|20730.91|20650.91|20730.58|20650.58|20730.96|20650.96|20730.05|20650.05|10
1739607860000|2025-02-15 08:24:20|20731.5|20651.5|20725.48|20645.48|20733.34|20653.34|20725.48|20645.48|10
1739607870000|2025-02-15 08:24:30|20725.46|20645.46|20726.73|20646.73|20726.73|20646.73|20725.46|20645.46|9
1739607880000|2025-02-15 08:24:40|20726.86|20646.86|20727.77|20647.77|20727.8|20647.8|20726.86|20646.86|10
1739607890000|2025-02-15 08:24:50|20727.68|20647.68|20729.8|20649.8|20729.8|20649.8|20727.68|20647.68|10
1739607900000|2025-02-15 08:25:00|20726.64|20646.64|20731.95|20651.95|20732.49|20652.49|20726.64|20646.64|10
1739607910000|2025-02-15 08:25:10|20731.79|20651.79|20730.18|20650.18|20732.24|20652.24|20730.18|20650.18|9
1739607920000|2025-02-15 08:25:20|20730.08|20650.08|20729.37|20649.37|20730.08|20650.08|20729.24|20649.24|10
1739607930000|2025-02-15 08:25:30|20729.35|20649.35|20730.27|20650.27|20730.27|20650.27|20729.35|20649.35|9
1739607940000|2025-02-15 08:25:40|20730.5|20650.5|20730.43|20650.43|20731|20651|20730.43|20650.43|10
1739607950000|2025-02-15 08:25:50|20730.36|20650.36|20729.17|20649.17|20730.4|20650.4|20729.17|20649.17|10
1739607960000|2025-02-15 08:26:00|20728.93|20648.93|20730.33|20650.33|20730.33|20650.33|20728.82|20648.82|8
1739607970000|2025-02-15 08:26:10|20730.4|20650.4|20733.05|20653.05|20733.05|20653.05|20730.4|20650.4|10
1739607980000|2025-02-15 08:26:20|20734.76|20654.76|20741.13|20661.13|20741.13|20661.13|20734.76|20654.76|10
1739607990000|2025-02-15 08:26:30|20740.57|20660.57|20740.43|20660.43|20740.58|20660.58|20740.41|20660.41|8
1739608000000|2025-02-15 08:26:40|20740.21|20660.21|20740.02|20660.02|20740.21|20660.21|20739.65|20659.65|10
1739608010000|2025-02-15 08:26:50|20740.51|20660.51|20738.38|20658.38|20740.65|20660.65|20738.38|20658.38|10
1739608020000|2025-02-15 08:27:00|20739.43|20659.43|20739.27|20659.27|20739.58|20659.58|20739.24|20659.24|10
1739608030000|2025-02-15 08:27:10|20739.37|20659.37|20739.83|20659.83|20740.05|20660.05|20739.37|20659.37|10
1739608040000|2025-02-15 08:27:20|20739.78|20659.78|20739.47|20659.47|20739.78|20659.78|20739.45|20659.45|9
1739608050000|2025-02-15 08:27:30|20739.49|20659.49|20739.74|20659.74|20739.74|20659.74|20739.37|20659.37|10
1739608060000|2025-02-15 08:27:40|20739.76|20659.76|20740.27|20660.27|20740.27|20660.27|20739.38|20659.38|9
1739608070000|2025-02-15 08:27:50|20740.11|20660.11|20739.89|20659.89|20740.11|20660.11|20739.89|20659.89|9
1739608080000|2025-02-15 08:28:00|20739.67|20659.67|20738.53|20658.53|20739.67|20659.67|20738.53|20658.53|10
1739608090000|2025-02-15 08:28:10|20738.13|20658.13|20736.96|20656.96|20738.13|20658.13|20736.95|20656.95|10
1739608100000|2025-02-15 08:28:20|20736.98|20656.98|20736.59|20656.59|20737|20657|20736.55|20656.55|9
1739608110000|2025-02-15 08:28:30|20736.61|20656.61|20736.33|20656.33|20736.61|20656.61|20736.33|20656.33|7
1739608120000|2025-02-15 08:28:40|20736.27|20656.27|20735.01|20655.01|20736.92|20656.92|20735.01|20655.01|8
1739608130000|2025-02-15 08:28:50|20734.92|20654.92|20734.92|20654.92|20735.58|20655.58|20734.92|20654.92|9
1739608140000|2025-02-15 08:29:00|20734.88|20654.88|20736.63|20656.63|20736.63|20656.63|20734.03|20654.03|10
1739608150000|2025-02-15 08:29:10|20736.36|20656.36|20735.77|20655.77|20737.69|20657.69|20735.66|20655.66|10
1739608160000|2025-02-15 08:29:20|20735.71|20655.71|20736.54|20656.54|20736.54|20656.54|20735.71|20655.71|8
1739608170000|2025-02-15 08:29:30|20736.5|20656.5|20732.99|20652.99|20736.5|20656.5|20732.99|20652.99|9
1739608180000|2025-02-15 08:29:40|20732.51|20652.51|20731.89|20651.89|20732.51|20652.51|20731.89|20651.89|9
1739608190000|2025-02-15 08:29:50|20731.79|20651.79|20731.92|20651.92|20731.92|20651.92|20731.79|20651.79|7
1739608200000|2025-02-15 08:30:00|20732.27|20652.27|20733.47|20653.47|20733.47|20653.47|20732.15|20652.15|10
1739608210000|2025-02-15 08:30:10|20733.51|20653.51|20733.48|20653.48|20733.51|20653.51|20732.46|20652.46|10
1739608220000|2025-02-15 08:30:20|20733.46|20653.46|20732.02|20652.02|20733.46|20653.46|20731.79|20651.79|10
1739608230000|2025-02-15 08:30:30|20732.04|20652.04|20732.68|20652.68|20732.68|20652.68|20731.74|20651.74|10
1739608240000|2025-02-15 08:30:40|20732.73|20652.73|20733.46|20653.46|20733.46|20653.46|20732.73|20652.73|9
1739608250000|2025-02-15 08:30:50|20733.43|20653.43|20733.88|20653.88|20733.91|20653.91|20733.43|20653.43|9
1739608260000|2025-02-15 08:31:00|20733.9|20653.9|20734.82|20654.82|20734.82|20654.82|20733.9|20653.9|9
1739608270000|2025-02-15 08:31:10|20734.88|20654.88|20734.83|20654.83|20735.21|20655.21|20734.51|20654.51|9
1739608280000|2025-02-15 08:31:20|20734.2|20654.2|20734.7|20654.7|20735.53|20655.53|20734.2|20654.2|10
1739608290000|2025-02-15 08:31:30|20734.36|20654.36|20733.14|20653.14|20734.36|20654.36|20733.14|20653.14|10
1739608300000|2025-02-15 08:31:40|20733.59|20653.59|20733.44|20653.44|20733.97|20653.97|20733.4|20653.4|9
1739608310000|2025-02-15 08:31:50|20733.42|20653.42|20734.11|20654.11|20734.27|20654.27|20733.3|20653.3|10
1739608320000|2025-02-15 08:32:00|20734.39|20654.39|20737.24|20657.24|20737.24|20657.24|20734.39|20654.39|10
1739608330000|2025-02-15 08:32:10|20737.36|20657.36|20743.05|20663.05|20743.05|20663.05|20737.36|20657.36|10
1739608340000|2025-02-15 08:32:20|20743.46|20663.46|20746.78|20666.78|20746.78|20666.78|20743.46|20663.46|9
1739608350000|2025-02-15 08:32:30|20746.85|20666.85|20748.26|20668.26|20749.22|20669.22|20746.21|20666.21|10
1739608360000|2025-02-15 08:32:40|20747.63|20667.63|20747.03|20667.03|20747.63|20667.63|20746.88|20666.88|8
1739608370000|2025-02-15 08:32:50|20747|20667|20746.66|20666.66|20747.01|20667.01|20746.61|20666.61|9
1739608380000|2025-02-15 08:33:00|20741.83|20661.83|20740.85|20660.85|20741.83|20661.83|20740.08|20660.08|10
1739608390000|2025-02-15 08:33:10|20740.75|20660.75|20741.65|20661.65|20741.65|20661.65|20740.7|20660.7|6
1739608400000|2025-02-15 08:33:20|20741.8|20661.8|20743.26|20663.26|20743.69|20663.69|20741.8|20661.8|10
1739608410000|2025-02-15 08:33:30|20743.66|20663.66|20743.7|20663.7|20743.91|20663.91|20743.66|20663.66|10
1739608420000|2025-02-15 08:33:40|20743.05|20663.05|20742.56|20662.56|20743.12|20663.12|20742.56|20662.56|10
1739608430000|2025-02-15 08:33:50|20742.72|20662.72|20744.98|20664.98|20745.23|20665.23|20742.71|20662.71|10
1739608440000|2025-02-15 08:34:00|20744.9|20664.9|20747.77|20667.77|20747.79|20667.79|20744.9|20664.9|10
1739608450000|2025-02-15 08:34:10|20748.91|20668.91|20749.95|20669.95|20749.95|20669.95|20748.91|20668.91|10
1739608460000|2025-02-15 08:34:20|20749.98|20669.98|20749.24|20669.24|20751.31|20671.31|20748.57|20668.57|10
1739608470000|2025-02-15 08:34:30|20749.63|20669.63|20753.47|20673.47|20753.49|20673.49|20749.63|20669.63|10
1739608480000|2025-02-15 08:34:40|20753.56|20673.56|20752.98|20672.98|20753.56|20673.56|20752.28|20672.28|10
1739608490000|2025-02-15 08:34:50|20753.04|20673.04|20752.24|20672.24|20753.04|20673.04|20752.05|20672.05|10
1739608500000|2025-02-15 08:35:00|20752.23|20672.23|20750.05|20670.05|20752.29|20672.29|20750.05|20670.05|9
1739608510000|2025-02-15 08:35:10|20750.32|20670.32|20745.64|20665.64|20750.32|20670.32|20745.64|20665.64|10
1739608520000|2025-02-15 08:35:20|20745.19|20665.19|20747.2|20667.2|20747.66|20667.66|20744.97|20664.97|10
1739608530000|2025-02-15 08:35:30|20746.89|20666.89|20748.06|20668.06|20748.06|20668.06|20746.89|20666.89|10
1739608540000|2025-02-15 08:35:40|20748.09|20668.09|20748.95|20668.95|20748.99|20668.99|20747.94|20667.94|10
1739608550000|2025-02-15 08:35:50|20748.99|20668.99|20749.26|20669.26|20749.43|20669.43|20748.98|20668.98|10
1739608560000|2025-02-15 08:36:00|20749.18|20669.18|20750.25|20670.25|20750.25|20670.25|20749.02|20669.02|9
1739608570000|2025-02-15 08:36:10|20750.35|20670.35|20749.12|20669.12|20750.39|20670.39|20749.12|20669.12|10
1739608580000|2025-02-15 08:36:20|20749.08|20669.08|20747.77|20667.77|20749.08|20669.08|20747.77|20667.77|9
1739608590000|2025-02-15 08:36:30|20747.72|20667.72|20752.65|20672.65|20752.7|20672.7|20747.27|20667.27|10
1739608600000|2025-02-15 08:36:40|20752.56|20672.56|20754.18|20674.18|20754.18|20674.18|20752.56|20672.56|10
1739608610000|2025-02-15 08:36:50|20754.08|20674.08|20753.47|20673.47|20754.16|20674.16|20753.47|20673.47|9
1739608620000|2025-02-15 08:37:00|20753.28|20673.28|20751.77|20671.77|20753.28|20673.28|20751.77|20671.77|10
1739608630000|2025-02-15 08:37:10|20751.78|20671.78|20751.42|20671.42|20751.78|20671.78|20751.33|20671.33|10
1739608640000|2025-02-15 08:37:20|20751.44|20671.44|20751.33|20671.33|20751.75|20671.75|20751.3|20671.3|10
1739608650000|2025-02-15 08:37:30|20751.24|20671.24|20751.33|20671.33|20751.72|20671.72|20751.24|20671.24|9
1739608660000|2025-02-15 08:37:40|20751.26|20671.26|20750.07|20670.07|20751.26|20671.26|20750.07|20670.07|10
1739608670000|2025-02-15 08:37:50|20750.03|20670.03|20750.73|20670.73|20751.05|20671.05|20750.01|20670.01|10
1739608680000|2025-02-15 08:38:00|20750.91|20670.91|20752.71|20672.71|20753.54|20673.54|20750.91|20670.91|10
1739608690000|2025-02-15 08:38:10|20752.47|20672.47|20752.55|20672.55|20752.61|20672.61|20752.22|20672.22|10
1739608700000|2025-02-15 08:38:20|20752.52|20672.52|20754.01|20674.01|20754.15|20674.15|20752.28|20672.28|10
1739608710000|2025-02-15 08:38:30|20754.05|20674.05|20754.49|20674.49|20754.49|20674.49|20753.43|20673.43|10
1739608720000|2025-02-15 08:38:40|20754.59|20674.59|20754.49|20674.49|20754.65|20674.65|20754.38|20674.38|9
1739608730000|2025-02-15 08:38:50|20754.45|20674.45|20753.86|20673.86|20754.51|20674.51|20753.86|20673.86|10
1739608740000|2025-02-15 08:39:00|20753.79|20673.79|20750.04|20670.04|20753.79|20673.79|20750.04|20670.04|8
1739608750000|2025-02-15 08:39:10|20750.28|20670.28|20750.87|20670.87|20750.87|20670.87|20750.28|20670.28|9
1739608760000|2025-02-15 08:39:20|20750.82|20670.82|20751.82|20671.82|20751.82|20671.82|20750.82|20670.82|9
1739608770000|2025-02-15 08:39:30|20751.83|20671.83|20751.56|20671.56|20751.84|20671.84|20751.56|20671.56|8
1739608780000|2025-02-15 08:39:40|20751.63|20671.63|20751.18|20671.18|20751.71|20671.71|20751.18|20671.18|8
1739608790000|2025-02-15 08:39:50|20750.84|20670.84|20751.09|20671.09|20751.97|20671.97|20750.84|20670.84|9
1739608800000|2025-02-15 08:40:00|20751.04|20671.04|20751.08|20671.08|20751.17|20671.17|20751.01|20671.01|7
1739608810000|2025-02-15 08:40:10|20751.12|20671.12|20748.32|20668.32|20751.12|20671.12|20748.16|20668.16|10
1739608820000|2025-02-15 08:40:20|20748.4|20668.4|20746.83|20666.83|20748.4|20668.4|20746.83|20666.83|10
1739608830000|2025-02-15 08:40:30|20746.39|20666.39|20745.62|20665.62|20746.39|20666.39|20745.44|20665.44|9
1739608840000|2025-02-15 08:40:40|20745.54|20665.54|20743.25|20663.25|20745.54|20665.54|20742.53|20662.53|9
1739608850000|2025-02-15 08:40:50|20743.18|20663.18|20742.97|20662.97|20743.18|20663.18|20742.21|20662.21|9
1739608860000|2025-02-15 08:41:00|20743|20663|20747.82|20667.82|20747.82|20667.82|20742.96|20662.96|10
1739608870000|2025-02-15 08:41:10|20747.76|20667.76|20746.92|20666.92|20747.79|20667.79|20746.75|20666.75|10
1739608880000|2025-02-15 08:41:20|20747.11|20667.11|20747.14|20667.14|20747.2|20667.2|20746.99|20666.99|9
1739608890000|2025-02-15 08:41:30|20747.15|20667.15|20747.07|20667.07|20747.28|20667.28|20747.07|20667.07|7
1739608900000|2025-02-15 08:41:40|20747.61|20667.61|20747.36|20667.36|20747.72|20667.72|20746.81|20666.81|10
1739608910000|2025-02-15 08:41:50|20747.32|20667.32|20745.95|20665.95|20747.32|20667.32|20745.95|20665.95|10
1739608920000|2025-02-15 08:42:00|20745.96|20665.96|20743.6|20663.6|20745.96|20665.96|20743.6|20663.6|9
1739608930000|2025-02-15 08:42:10|20743.62|20663.62|20744.35|20664.35|20744.35|20664.35|20743.62|20663.62|9
1739608940000|2025-02-15 08:42:20|20744.41|20664.41|20744.04|20664.04|20744.41|20664.41|20743.98|20663.98|9
1739608950000|2025-02-15 08:42:30|20743.64|20663.64|20744.75|20664.75|20745.09|20665.09|20743.64|20663.64|9
1739608960000|2025-02-15 08:42:40|20744.93|20664.93|20745.73|20665.73|20745.85|20665.85|20744.93|20664.93|9
1739608970000|2025-02-15 08:42:50|20745.71|20665.71|20744.35|20664.35|20746.01|20666.01|20744.35|20664.35|9
1739608980000|2025-02-15 08:43:00|20744.92|20664.92|20745.16|20665.16|20745.16|20665.16|20744.92|20664.92|8
1739608990000|2025-02-15 08:43:10|20745.67|20665.67|20747.88|20667.88|20747.88|20667.88|20745.67|20665.67|8
1739609000000|2025-02-15 08:43:20|20748.09|20668.09|20749.1|20669.1|20749.1|20669.1|20748.09|20668.09|9
1739609010000|2025-02-15 08:43:30|20749.09|20669.09|20749.37|20669.37|20750.31|20670.31|20749.07|20669.07|10
1739609020000|2025-02-15 08:43:40|20746.49|20666.49|20746.72|20666.72|20746.9|20666.9|20746.49|20666.49|10
1739609030000|2025-02-15 08:43:50|20746.71|20666.71|20748.4|20668.4|20748.4|20668.4|20746.71|20666.71|9
1739609040000|2025-02-15 08:44:00|20748.14|20668.14|20748.55|20668.55|20748.55|20668.55|20748.03|20668.03|10
1739609050000|2025-02-15 08:44:10|20748.62|20668.62|20749.62|20669.62|20749.73|20669.73|20748.62|20668.62|9
1739609060000|2025-02-15 08:44:20|20749.63|20669.63|20748.98|20668.98|20749.63|20669.63|20748.93|20668.93|8
1739609070000|2025-02-15 08:44:30|20748.76|20668.76|20748.29|20668.29|20748.76|20668.76|20748.29|20668.29|7
1739609080000|2025-02-15 08:44:40|20748.28|20668.28|20747.68|20667.68|20748.65|20668.65|20745.76|20665.76|9
1739609090000|2025-02-15 08:44:50|20747.66|20667.66|20746.27|20666.27|20747.91|20667.91|20746.27|20666.27|9
1739609100000|2025-02-15 08:45:00|20745.83|20665.83|20746.65|20666.65|20746.74|20666.74|20745.68|20665.68|10
1739609110000|2025-02-15 08:45:10|20746.71|20666.71|20746.97|20666.97|20746.97|20666.97|20745.54|20665.54|10
1739609120000|2025-02-15 08:45:20|20747.01|20667.01|20744.75|20664.75|20747.01|20667.01|20744.75|20664.75|10
1739609130000|2025-02-15 08:45:30|20744.71|20664.71|20741.33|20661.33|20744.71|20664.71|20741.33|20661.33|10
1739609140000|2025-02-15 08:45:40|20740.97|20660.97|20739.83|20659.83|20741.22|20661.22|20739.83|20659.83|10
1739609150000|2025-02-15 08:45:50|20739.84|20659.84|20740.88|20660.88|20741|20661|20739.84|20659.84|10
1739609160000|2025-02-15 08:46:00|20740.84|20660.84|20739.83|20659.83|20740.84|20660.84|20739.83|20659.83|8
1739609170000|2025-02-15 08:46:10|20739.84|20659.84|20737.08|20657.08|20739.84|20659.84|20736.95|20656.95|10
1739609180000|2025-02-15 08:46:20|20737.07|20657.07|20735.07|20655.07|20737.09|20657.09|20735.07|20655.07|9
1739609190000|2025-02-15 08:46:30|20735|20655|20735.32|20655.32|20735.6|20655.6|20734.72|20654.72|9
1739609200000|2025-02-15 08:46:40|20735.05|20655.05|20734.89|20654.89|20735.1|20655.1|20734.89|20654.89|8
1739609210000|2025-02-15 08:46:50|20732.91|20652.91|20732.18|20652.18|20732.91|20652.91|20732|20652|10
1739609220000|2025-02-15 08:47:00|20731.61|20651.61|20732.69|20652.69|20732.69|20652.69|20731.37|20651.37|10
1739609230000|2025-02-15 08:47:10|20732.98|20652.98|20733.85|20653.85|20734.04|20654.04|20732.98|20652.98|9
1739609240000|2025-02-15 08:47:20|20733.98|20653.98|20732.62|20652.62|20733.98|20653.98|20732.62|20652.62|10
1739609250000|2025-02-15 08:47:30|20732.59|20652.59|20733.77|20653.77|20733.77|20653.77|20732.59|20652.59|9
1739609260000|2025-02-15 08:47:40|20733.8|20653.8|20734.58|20654.58|20734.58|20654.58|20733.79|20653.79|10
1739609270000|2025-02-15 08:47:50|20734.49|20654.49|20735.11|20655.11|20735.11|20655.11|20734.07|20654.07|10
1739609280000|2025-02-15 08:48:00|20735.08|20655.08|20733.08|20653.08|20735.83|20655.83|20733.08|20653.08|10
1739609290000|2025-02-15 08:48:10|20732.94|20652.94|20733.97|20653.97|20734.13|20654.13|20732.94|20652.94|8
1739609300000|2025-02-15 08:48:20|20734.11|20654.11|20734.05|20654.05|20735|20655|20733.96|20653.96|9
1739609310000|2025-02-15 08:48:30|20734.1|20654.1|20733.88|20653.88|20734.21|20654.21|20733.71|20653.71|9
1739609320000|2025-02-15 08:48:40|20733.84|20653.84|20730.86|20650.86|20733.84|20653.84|20730.86|20650.86|10
1739609330000|2025-02-15 08:48:50|20730.75|20650.75|20727.53|20647.53|20730.87|20650.87|20727.53|20647.53|9
1739609340000|2025-02-15 08:49:00|20727.49|20647.49|20728.92|20648.92|20728.92|20648.92|20727.49|20647.49|9
1739609350000|2025-02-15 08:49:10|20729.14|20649.14|20731.42|20651.42|20731.42|20651.42|20729.14|20649.14|10
1739609360000|2025-02-15 08:49:20|20731.5|20651.5|20731.6|20651.6|20731.6|20651.6|20730.49|20650.49|10
1739609370000|2025-02-15 08:49:30|20731.65|20651.65|20731.25|20651.25|20731.94|20651.94|20731.25|20651.25|10
1739609380000|2025-02-15 08:49:40|20731.04|20651.04|20728.99|20648.99|20731.04|20651.04|20728.99|20648.99|10
1739609390000|2025-02-15 08:49:50|20728.96|20648.96|20728.32|20648.32|20728.96|20648.96|20728.27|20648.27|9
1739609400000|2025-02-15 08:50:00|20728.5|20648.5|20726.8|20646.8|20728.5|20648.5|20726.8|20646.8|10
1739609410000|2025-02-15 08:50:10|20726.62|20646.62|20725.89|20645.89|20726.62|20646.62|20725.74|20645.74|10
1739609420000|2025-02-15 08:50:20|20725.79|20645.79|20726.56|20646.56|20726.91|20646.91|20725.75|20645.75|9
1739609430000|2025-02-15 08:50:30|20726.45|20646.45|20728.38|20648.38|20728.38|20648.38|20725.71|20645.71|9
1739609440000|2025-02-15 08:50:40|20727.64|20647.64|20726.97|20646.97|20727.64|20647.64|20726.87|20646.87|10
1739609450000|2025-02-15 08:50:50|20727.11|20647.11|20726.59|20646.59|20727.11|20647.11|20726.59|20646.59|10
1739609460000|2025-02-15 08:51:00|20726.42|20646.42|20726.34|20646.34|20726.42|20646.42|20726.32|20646.32|8
1739609470000|2025-02-15 08:51:10|20726.39|20646.39|20725.95|20645.95|20727.17|20647.17|20725.78|20645.78|10
1739609480000|2025-02-15 08:51:20|20726.1|20646.1|20726.91|20646.91|20726.91|20646.91|20725.94|20645.94|10
1739609490000|2025-02-15 08:51:30|20727.02|20647.02|20727.4|20647.4|20727.4|20647.4|20727.02|20647.02|9
1739609500000|2025-02-15 08:51:40|20727.38|20647.38|20728.42|20648.42|20728.42|20648.42|20727.38|20647.38|10
1739609510000|2025-02-15 08:51:50|20728.39|20648.39|20728.4|20648.4|20728.5|20648.5|20728.39|20648.39|8
1739609520000|2025-02-15 08:52:00|20728.42|20648.42|20728.37|20648.37|20728.46|20648.46|20728.37|20648.37|10
1739609530000|2025-02-15 08:52:10|20728.33|20648.33|20729.88|20649.88|20729.88|20649.88|20728.31|20648.31|10
1739609540000|2025-02-15 08:52:20|20729.93|20649.93|20729.97|20649.97|20730.49|20650.49|20729.86|20649.86|10
1739609550000|2025-02-15 08:52:30|20729.9|20649.9|20730.72|20650.72|20730.84|20650.84|20729.85|20649.85|10
1739609560000|2025-02-15 08:52:40|20731.1|20651.1|20732.18|20652.18|20732.18|20652.18|20731.1|20651.1|10
1739609570000|2025-02-15 08:52:50|20732.25|20652.25|20732.63|20652.63|20732.63|20652.63|20732.24|20652.24|10
1739609580000|2025-02-15 08:53:00|20732.71|20652.71|20730.92|20650.92|20732.79|20652.79|20730.92|20650.92|10
1739609590000|2025-02-15 08:53:10|20730.57|20650.57|20727.51|20647.51|20730.57|20650.57|20727.51|20647.51|10
1739609600000|2025-02-15 08:53:20|20727.36|20647.36|20727.15|20647.15|20727.48|20647.48|20726.68|20646.68|9
1739609610000|2025-02-15 08:53:30|20727.13|20647.13|20726.61|20646.61|20727.13|20647.13|20726.59|20646.59|8
1739609620000|2025-02-15 08:53:40|20726.48|20646.48|20726.16|20646.16|20726.48|20646.48|20725.85|20645.85|10
1739609630000|2025-02-15 08:53:50|20726.14|20646.14|20726.99|20646.99|20726.99|20646.99|20726.12|20646.12|7
1739609640000|2025-02-15 08:54:00|20727|20647|20724.1|20644.1|20727.15|20647.15|20724.1|20644.1|10
1739609650000|2025-02-15 08:54:10|20723.96|20643.96|20722.34|20642.34|20723.96|20643.96|20722.24|20642.24|10
1739609660000|2025-02-15 08:54:20|20722.43|20642.43|20721.07|20641.07|20722.8|20642.8|20721.07|20641.07|10
1739609670000|2025-02-15 08:54:30|20720.83|20640.83|20719.91|20639.91|20720.83|20640.83|20719.91|20639.91|10
1739609680000|2025-02-15 08:54:40|20720.24|20640.24|20720.82|20640.82|20720.83|20640.83|20719.94|20639.94|9
1739609690000|2025-02-15 08:54:50|20720.61|20640.61|20723.94|20643.94|20723.96|20643.96|20720.41|20640.41|9
1739609700000|2025-02-15 08:55:00|20723.96|20643.96|20722.63|20642.63|20723.97|20643.97|20722.51|20642.51|9
1739609710000|2025-02-15 08:55:10|20722.61|20642.61|20723.84|20643.84|20723.84|20643.84|20722.61|20642.61|9
1739609720000|2025-02-15 08:55:20|20723.82|20643.82|20725.29|20645.29|20725.29|20645.29|20723.46|20643.46|8
1739609730000|2025-02-15 08:55:30|20725.45|20645.45|20725.08|20645.08|20725.64|20645.64|20725.03|20645.03|8
1739609740000|2025-02-15 08:55:40|20725.01|20645.01|20725.34|20645.34|20725.34|20645.34|20724.72|20644.72|9
1739609750000|2025-02-15 08:55:50|20725.2|20645.2|20724.67|20644.67|20725.2|20645.2|20724.26|20644.26|10
1739609760000|2025-02-15 08:56:00|20724.59|20644.59|20725.41|20645.41|20725.41|20645.41|20724.59|20644.59|10
1739609770000|2025-02-15 08:56:10|20726.25|20646.25|20726.68|20646.68|20726.68|20646.68|20725.58|20645.58|10
1739609780000|2025-02-15 08:56:20|20726.71|20646.71|20727.01|20647.01|20727.01|20647.01|20726.71|20646.71|8
1739609790000|2025-02-15 08:56:30|20726.96|20646.96|20726.51|20646.51|20727.24|20647.24|20726.51|20646.51|9
1739609800000|2025-02-15 08:56:40|20726.47|20646.47|20725.56|20645.56|20726.47|20646.47|20725.55|20645.55|10
1739609810000|2025-02-15 08:56:50|20725.54|20645.54|20724.41|20644.41|20725.54|20645.54|20724.41|20644.41|9
1739609820000|2025-02-15 08:57:00|20724.52|20644.52|20724.18|20644.18|20724.55|20644.55|20724.18|20644.18|8
1739609830000|2025-02-15 08:57:10|20724.14|20644.14|20724.34|20644.34|20724.34|20644.34|20724.01|20644.01|10
1739609840000|2025-02-15 08:57:20|20724.38|20644.38|20723|20643|20724.38|20644.38|20723|20643|10
1739609850000|2025-02-15 08:57:30|20722.94|20642.94|20722.58|20642.58|20722.94|20642.94|20722.36|20642.36|9
1739609860000|2025-02-15 08:57:40|20722.83|20642.83|20723.08|20643.08|20723.11|20643.11|20722.83|20642.83|9
1739609870000|2025-02-15 08:57:50|20722.97|20642.97|20722.74|20642.74|20723.07|20643.07|20722.74|20642.74|9
1739609880000|2025-02-15 08:58:00|20722.49|20642.49|20723.02|20643.02|20723.02|20643.02|20722.35|20642.35|10
1739609890000|2025-02-15 08:58:10|20722.83|20642.83|20721.86|20641.86|20722.92|20642.92|20721.86|20641.86|8
1739609900000|2025-02-15 08:58:20|20721.89|20641.89|20720.19|20640.19|20721.95|20641.95|20720.19|20640.19|10
1739609910000|2025-02-15 08:58:30|20719.58|20639.58|20718.56|20638.56|20719.58|20639.58|20718.56|20638.56|9
1739609920000|2025-02-15 08:58:40|20718.61|20638.61|20718.06|20638.06|20718.62|20638.62|20718.06|20638.06|10
1739609930000|2025-02-15 08:58:50|20718.05|20638.05|20718.9|20638.9|20718.9|20638.9|20717.68|20637.68|9
1739609940000|2025-02-15 08:59:00|20719.27|20639.27|20719.75|20639.75|20719.83|20639.83|20719.27|20639.27|8
1739609950000|2025-02-15 08:59:10|20719.77|20639.77|20720.08|20640.08|20720.08|20640.08|20719.77|20639.77|9
1739609960000|2025-02-15 08:59:20|20720.02|20640.02|20718.87|20638.87|20720.04|20640.04|20718.86|20638.86|9
1739609970000|2025-02-15 08:59:30|20719.56|20639.56|20720.09|20640.09|20720.15|20640.15|20719.56|20639.56|9
1739609980000|2025-02-15 08:59:40|20720.37|20640.37|20720.09|20640.09|20720.37|20640.37|20720.02|20640.02|7
1739609990000|2025-02-15 08:59:50|20720.07|20640.07|20719.27|20639.27|20720.17|20640.17|20719.26|20639.26|10
1739610000000|2025-02-15 09:00:00|20719.19|20639.19|20717.89|20637.89|20719.2|20639.2|20717.89|20637.89|9
1739610010000|2025-02-15 09:00:10|20717.82|20637.82|20716.71|20636.71|20717.82|20637.82|20716.56|20636.56|9
1739610020000|2025-02-15 09:00:20|20715.94|20635.94|20717.51|20637.51|20717.51|20637.51|20715.94|20635.94|10
1739610030000|2025-02-15 09:00:30|20718.93|20638.93|20719.14|20639.14|20719.71|20639.71|20718.93|20638.93|10
1739610040000|2025-02-15 09:00:40|20719.22|20639.22|20720.97|20640.97|20720.97|20640.97|20719.21|20639.21|10
1739610050000|2025-02-15 09:00:50|20721.27|20641.27|20721.27|20641.27|20721.64|20641.64|20721.22|20641.22|10
1739610060000|2025-02-15 09:01:00|20721.07|20641.07|20722.14|20642.14|20722.14|20642.14|20720.62|20640.62|10
1739610070000|2025-02-15 09:01:10|20722.59|20642.59|20725.32|20645.32|20725.32|20645.32|20722.59|20642.59|10
1739610080000|2025-02-15 09:01:20|20725.97|20645.97|20729.65|20649.65|20729.65|20649.65|20725.89|20645.89|10
1739610090000|2025-02-15 09:01:30|20730.47|20650.47|20732.94|20652.94|20732.94|20652.94|20730.47|20650.47|10
1739610100000|2025-02-15 09:01:40|20733.06|20653.06|20733.51|20653.51|20733.56|20653.56|20733.06|20653.06|9
1739610110000|2025-02-15 09:01:50|20734.06|20654.06|20734.97|20654.97|20734.97|20654.97|20734.06|20654.06|10
1739610120000|2025-02-15 09:02:00|20735.5|20655.5|20736.25|20656.25|20736.39|20656.39|20735.5|20655.5|10
1739610130000|2025-02-15 09:02:10|20735.68|20655.68|20736.68|20656.68|20736.68|20656.68|20735.37|20655.37|9
1739610140000|2025-02-15 09:02:20|20736.65|20656.65|20736.74|20656.74|20738.12|20658.12|20736.31|20656.31|10
1739610150000|2025-02-15 09:02:30|20734.99|20654.99|20733.42|20653.42|20734.99|20654.99|20733.42|20653.42|10
1739610160000|2025-02-15 09:02:40|20733.95|20653.95|20735.96|20655.96|20735.96|20655.96|20733.95|20653.95|10
1739610170000|2025-02-15 09:02:50|20735.82|20655.82|20736.22|20656.22|20736.34|20656.34|20735.77|20655.77|10
1739610180000|2025-02-15 09:03:00|20736.28|20656.28|20743.59|20663.59|20743.77|20663.77|20736.28|20656.28|10
1739610190000|2025-02-15 09:03:10|20743.53|20663.53|20742.06|20662.06|20743.57|20663.57|20742.06|20662.06|10
1739610200000|2025-02-15 09:03:20|20741.98|20661.98|20743.19|20663.19|20743.19|20663.19|20740.57|20660.57|10
1739610210000|2025-02-15 09:03:30|20743.53|20663.53|20739.62|20659.62|20744.27|20664.27|20739.52|20659.52|10
1739610220000|2025-02-15 09:03:40|20739.57|20659.57|20739.9|20659.9|20739.9|20659.9|20739.41|20659.41|10
1739610230000|2025-02-15 09:03:50|20739.91|20659.91|20741.24|20661.24|20741.24|20661.24|20739.91|20659.91|9
1739610240000|2025-02-15 09:04:00|20741.33|20661.33|20742.04|20662.04|20742.04|20662.04|20741.27|20661.27|10
1739610250000|2025-02-15 09:04:10|20742.36|20662.36|20743.31|20663.31|20743.31|20663.31|20742.36|20662.36|10
1739610260000|2025-02-15 09:04:20|20743.34|20663.34|20742.68|20662.68|20743.39|20663.39|20742.59|20662.59|10
1739610270000|2025-02-15 09:04:30|20742.8|20662.8|20743.03|20663.03|20743.03|20663.03|20742.77|20662.77|10
1739610280000|2025-02-15 09:04:40|20743.15|20663.15|20742.88|20662.88|20743.15|20663.15|20742.88|20662.88|8
1739610290000|2025-02-15 09:04:50|20742.85|20662.85|20742.56|20662.56|20742.85|20662.85|20742.56|20662.56|10
1739610300000|2025-02-15 09:05:00|20742.72|20662.72|20741.91|20661.91|20742.72|20662.72|20741.88|20661.88|10
1739610310000|2025-02-15 09:05:10|20741.89|20661.89|20741.73|20661.73|20742.01|20662.01|20741.73|20661.73|9
1739610320000|2025-02-15 09:05:20|20741.71|20661.71|20740.36|20660.36|20741.73|20661.73|20740.36|20660.36|10
1739610330000|2025-02-15 09:05:30|20740.28|20660.28|20741.01|20661.01|20741.28|20661.28|20740.11|20660.11|9
1739610340000|2025-02-15 09:05:40|20740.97|20660.97|20741.56|20661.56|20741.56|20661.56|20740.97|20660.97|9
1739610350000|2025-02-15 09:05:50|20741.45|20661.45|20741.44|20661.44|20741.45|20661.45|20741.11|20661.11|7
1739610360000|2025-02-15 09:06:00|20741.46|20661.46|20742.82|20662.82|20743.03|20663.03|20741.46|20661.46|10
1739610370000|2025-02-15 09:06:10|20742.88|20662.88|20743.18|20663.18|20743.18|20663.18|20742.88|20662.88|8
1739610380000|2025-02-15 09:06:20|20743.03|20663.03|20743.35|20663.35|20743.39|20663.39|20743.03|20663.03|7
1739610390000|2025-02-15 09:06:30|20743.31|20663.31|20743.04|20663.04|20743.32|20663.32|20742.9|20662.9|7
1739610400000|2025-02-15 09:06:40|20742.73|20662.73|20741.63|20661.63|20742.73|20662.73|20741.63|20661.63|10
1739610410000|2025-02-15 09:06:50|20741.74|20661.74|20740.42|20660.42|20741.83|20661.83|20740.41|20660.41|8
1739610420000|2025-02-15 09:07:00|20740.41|20660.41|20740.52|20660.52|20740.56|20660.56|20740.41|20660.41|8
1739610430000|2025-02-15 09:07:10|20740.84|20660.84|20741.97|20661.97|20741.97|20661.97|20740.84|20660.84|10
1739610440000|2025-02-15 09:07:20|20742.03|20662.03|20741.93|20661.93|20742.09|20662.09|20741.93|20661.93|7
1739610450000|2025-02-15 09:07:30|20741.82|20661.82|20741.96|20661.96|20741.96|20661.96|20741.52|20661.52|10
1739610460000|2025-02-15 09:07:40|20741.95|20661.95|20742.09|20662.09|20742.64|20662.64|20741.95|20661.95|10
1739610470000|2025-02-15 09:07:50|20742.18|20662.18|20743.33|20663.33|20743.34|20663.34|20742.18|20662.18|10
1739610480000|2025-02-15 09:08:00|20744.42|20664.42|20745.69|20665.69|20745.69|20665.69|20743.55|20663.55|10
1739610490000|2025-02-15 09:08:10|20745.65|20665.65|20748.24|20668.24|20748.24|20668.24|20745.23|20665.23|10
1739610500000|2025-02-15 09:08:20|20748.3|20668.3|20750.67|20670.67|20750.78|20670.78|20748.3|20668.3|10
1739610510000|2025-02-15 09:08:30|20751.58|20671.58|20757.75|20677.75|20758.03|20678.03|20751.58|20671.58|10
1739610520000|2025-02-15 09:08:40|20757.81|20677.81|20760.56|20680.56|20760.56|20680.56|20757.6|20677.6|10
1739610530000|2025-02-15 09:08:50|20760.53|20680.53|20754.84|20674.84|20760.57|20680.57|20754.84|20674.84|10
1739610540000|2025-02-15 09:09:00|20753.88|20673.88|20751.7|20671.7|20753.88|20673.88|20751.7|20671.7|10
1739610550000|2025-02-15 09:09:10|20751.05|20671.05|20748.82|20668.82|20751.05|20671.05|20748.82|20668.82|10
1739610560000|2025-02-15 09:09:20|20748.79|20668.79|20747.75|20667.75|20749.26|20669.26|20747.24|20667.24|10
1739610570000|2025-02-15 09:09:30|20747.66|20667.66|20747.96|20667.96|20748.03|20668.03|20747.34|20667.34|10
1739610580000|2025-02-15 09:09:40|20747.46|20667.46|20746.85|20666.85|20747.46|20667.46|20746.75|20666.75|9
1739610590000|2025-02-15 09:09:50|20746.82|20666.82|20742.85|20662.85|20746.82|20666.82|20742.85|20662.85|9
1739610600000|2025-02-15 09:10:00|20742.88|20662.88|20741.72|20661.72|20742.9|20662.9|20741.71|20661.71|10
1739610610000|2025-02-15 09:10:10|20741.51|20661.51|20741.64|20661.64|20741.64|20661.64|20741.02|20661.02|8
1739610620000|2025-02-15 09:10:20|20741.53|20661.53|20740.57|20660.57|20741.53|20661.53|20740.54|20660.54|9
1739610630000|2025-02-15 09:10:30|20740.55|20660.55|20738.81|20658.81|20740.55|20660.55|20738.73|20658.73|10
1739610640000|2025-02-15 09:10:40|20738.79|20658.79|20736.71|20656.71|20738.79|20658.79|20736.68|20656.68|10
1739610650000|2025-02-15 09:10:50|20736.7|20656.7|20736.67|20656.67|20737.7|20657.7|20736.67|20656.67|10
1739610660000|2025-02-15 09:11:00|20736.68|20656.68|20737.23|20657.23|20737.23|20657.23|20736.3|20656.3|10
1739610670000|2025-02-15 09:11:10|20737.62|20657.62|20738.86|20658.86|20738.86|20658.86|20737.62|20657.62|10
1739610680000|2025-02-15 09:11:20|20738.87|20658.87|20737.03|20657.03|20738.94|20658.94|20737.03|20657.03|10
1739610690000|2025-02-15 09:11:30|20737.04|20657.04|20737.04|20657.04|20737.16|20657.16|20737.03|20657.03|9
1739610700000|2025-02-15 09:11:40|20737.12|20657.12|20738.62|20658.62|20738.62|20658.62|20736.85|20656.85|9
1739610710000|2025-02-15 09:11:50|20738.6|20658.6|20738.22|20658.22|20738.61|20658.61|20738.1|20658.1|9
1739610720000|2025-02-15 09:12:00|20738.23|20658.23|20737.76|20657.76|20738.3|20658.3|20737.75|20657.75|10
1739610730000|2025-02-15 09:12:10|20737.7|20657.7|20735.83|20655.83|20737.7|20657.7|20735.83|20655.83|9
1739610740000|2025-02-15 09:12:20|20735.73|20655.73|20734.44|20654.44|20735.73|20655.73|20734.44|20654.44|10
1739610750000|2025-02-15 09:12:30|20734.4|20654.4|20732.62|20652.62|20734.4|20654.4|20732.46|20652.46|10
1739610760000|2025-02-15 09:12:40|20732.54|20652.54|20732.05|20652.05|20732.63|20652.63|20731.61|20651.61|9
1739610770000|2025-02-15 09:12:50|20732|20652|20732.92|20652.92|20732.92|20652.92|20731.8|20651.8|9
1739610780000|2025-02-15 09:13:00|20732.94|20652.94|20733.17|20653.17|20733.17|20653.17|20732.91|20652.91|7
1739610790000|2025-02-15 09:13:10|20733.29|20653.29|20733.2|20653.2|20733.3|20653.3|20733.13|20653.13|8
1739610800000|2025-02-15 09:13:20|20733.3|20653.3|20732.83|20652.83|20733.59|20653.59|20732.83|20652.83|10
1739610810000|2025-02-15 09:13:30|20732.84|20652.84|20734.69|20654.69|20734.69|20654.69|20732.67|20652.67|9
1739610820000|2025-02-15 09:13:40|20735.13|20655.13|20735.17|20655.17|20735.38|20655.38|20735.13|20655.13|9
1739610830000|2025-02-15 09:13:50|20735.14|20655.14|20734.7|20654.7|20735.36|20655.36|20734.66|20654.66|9
1739610840000|2025-02-15 09:14:00|20733.52|20653.52|20733.09|20653.09|20733.52|20653.52|20732.58|20652.58|10
1739610850000|2025-02-15 09:14:10|20733.27|20653.27|20734.96|20654.96|20734.99|20654.99|20733.27|20653.27|9
1739610860000|2025-02-15 09:14:20|20734.95|20654.95|20735.16|20655.16|20735.16|20655.16|20734.95|20654.95|8
1739610870000|2025-02-15 09:14:30|20735.39|20655.39|20736.54|20656.54|20736.65|20656.65|20735.37|20655.37|8
1739610880000|2025-02-15 09:14:40|20736.49|20656.49|20736.91|20656.91|20736.91|20656.91|20736.4|20656.4|6
1739610890000|2025-02-15 09:14:50|20736.92|20656.92|20736.83|20656.83|20737.03|20657.03|20736.8|20656.8|8
1739610900000|2025-02-15 09:15:00|20736.19|20656.19|20734.64|20654.64|20736.19|20656.19|20734.64|20654.64|10
1739610910000|2025-02-15 09:15:10|20734.61|20654.61|20730.21|20650.21|20734.61|20654.61|20730.21|20650.21|10
1739610920000|2025-02-15 09:15:20|20729.52|20649.52|20729.83|20649.83|20729.85|20649.85|20729.52|20649.52|9
1739610930000|2025-02-15 09:15:30|20729.65|20649.65|20729.69|20649.69|20729.69|20649.69|20729.06|20649.06|10
1739610940000|2025-02-15 09:15:40|20729.78|20649.78|20728.86|20648.86|20729.86|20649.86|20728.86|20648.86|10
1739610950000|2025-02-15 09:15:50|20728.65|20648.65|20725.12|20645.12|20728.89|20648.89|20725.12|20645.12|10
1739610960000|2025-02-15 09:16:00|20724.98|20644.98|20725.24|20645.24|20725.24|20645.24|20724.73|20644.73|9
1739610970000|2025-02-15 09:16:10|20725.34|20645.34|20726.05|20646.05|20726.05|20646.05|20725.33|20645.33|7
1739610980000|2025-02-15 09:16:20|20726.12|20646.12|20727.71|20647.71|20727.71|20647.71|20726.12|20646.12|10
1739610990000|2025-02-15 09:16:30|20727.69|20647.69|20731.09|20651.09|20731.09|20651.09|20727.69|20647.69|10
1739611000000|2025-02-15 09:16:40|20731.2|20651.2|20732.72|20652.72|20732.73|20652.73|20731.2|20651.2|9
1739611010000|2025-02-15 09:16:50|20732.88|20652.88|20735.29|20655.29|20735.29|20655.29|20732.88|20652.88|9
1739611020000|2025-02-15 09:17:00|20735.35|20655.35|20737.61|20657.61|20737.61|20657.61|20735.35|20655.35|10
1739611030000|2025-02-15 09:17:10|20737.71|20657.71|20739.79|20659.79|20739.98|20659.98|20737.71|20657.71|10
1739611040000|2025-02-15 09:17:20|20740.25|20660.25|20741.64|20661.64|20741.83|20661.83|20740.25|20660.25|9
1739611050000|2025-02-15 09:17:30|20741.65|20661.65|20741.71|20661.71|20742.68|20662.68|20741.65|20661.65|9
1739611060000|2025-02-15 09:17:40|20741.77|20661.77|20741.95|20661.95|20742.02|20662.02|20741.37|20661.37|9
1739611070000|2025-02-15 09:17:50|20742.01|20662.01|20739.44|20659.44|20742.01|20662.01|20739.44|20659.44|10
1739611080000|2025-02-15 09:18:00|20738.74|20658.74|20738.86|20658.86|20738.91|20658.91|20738.23|20658.23|9
1739611090000|2025-02-15 09:18:10|20738.41|20658.41|20736.39|20656.39|20738.48|20658.48|20736.39|20656.39|10
1739611100000|2025-02-15 09:18:20|20736.26|20656.26|20736.35|20656.35|20737.23|20657.23|20736.15|20656.15|10
1739611110000|2025-02-15 09:18:30|20736.16|20656.16|20737.95|20657.95|20738.47|20658.47|20736.16|20656.16|9
1739611120000|2025-02-15 09:18:40|20737.96|20657.96|20736.18|20656.18|20737.96|20657.96|20736.18|20656.18|10
1739611130000|2025-02-15 09:18:50|20736.12|20656.12|20733.75|20653.75|20736.12|20656.12|20733.51|20653.51|10
1739611140000|2025-02-15 09:19:00|20733.85|20653.85|20731.33|20651.33|20733.85|20653.85|20730.96|20650.96|10
1739611150000|2025-02-15 09:19:10|20730.88|20650.88|20730.74|20650.74|20731.15|20651.15|20730.74|20650.74|10
1739611160000|2025-02-15 09:19:20|20730.73|20650.73|20729|20649|20730.79|20650.79|20729|20649|9
1739611170000|2025-02-15 09:19:30|20728.47|20648.47|20726.98|20646.98|20728.47|20648.47|20726.98|20646.98|9
1739611180000|2025-02-15 09:19:40|20727.03|20647.03|20727.06|20647.06|20727.15|20647.15|20726.35|20646.35|9
1739611190000|2025-02-15 09:19:50|20727.12|20647.12|20725.92|20645.92|20727.52|20647.52|20725.92|20645.92|10
1739611200000|2025-02-15 09:20:00|20725.95|20645.95|20724.14|20644.14|20725.95|20645.95|20724.14|20644.14|10
1739611210000|2025-02-15 09:20:10|20723.8|20643.8|20723.08|20643.08|20723.8|20643.8|20723.03|20643.03|10
1739611220000|2025-02-15 09:20:20|20722.96|20642.96|20721.5|20641.5|20722.96|20642.96|20721.5|20641.5|10
1739611230000|2025-02-15 09:20:30|20721.33|20641.33|20722.73|20642.73|20722.73|20642.73|20721.32|20641.32|9
1739611240000|2025-02-15 09:20:40|20722.72|20642.72|20721.39|20641.39|20722.95|20642.95|20720.36|20640.36|10
1739611250000|2025-02-15 09:20:50|20721.51|20641.51|20721.42|20641.42|20721.87|20641.87|20721.35|20641.35|10
1739611260000|2025-02-15 09:21:00|20721.45|20641.45|20720.51|20640.51|20721.54|20641.54|20720.51|20640.51|10
1739611270000|2025-02-15 09:21:10|20720.44|20640.44|20720.36|20640.36|20720.54|20640.54|20720.36|20640.36|9
1739611280000|2025-02-15 09:21:20|20720.62|20640.62|20721.92|20641.92|20722|20642|20720.62|20640.62|10
1739611290000|2025-02-15 09:21:30|20721.91|20641.91|20726.01|20646.01|20726.14|20646.14|20721.88|20641.88|10
1739611300000|2025-02-15 09:21:40|20726.17|20646.17|20725.15|20645.15|20726.17|20646.17|20725.15|20645.15|9
1739611310000|2025-02-15 09:21:50|20724.87|20644.87|20723.62|20643.62|20724.87|20644.87|20723.62|20643.62|9
1739611320000|2025-02-15 09:22:00|20723.55|20643.55|20721.44|20641.44|20723.55|20643.55|20721.44|20641.44|10
1739611330000|2025-02-15 09:22:10|20721.38|20641.38|20720.34|20640.34|20721.38|20641.38|20720.34|20640.34|8
1739611340000|2025-02-15 09:22:20|20720.35|20640.35|20718.4|20638.4|20720.35|20640.35|20718.4|20638.4|10
1739611350000|2025-02-15 09:22:30|20718.29|20638.29|20719.53|20639.53|20719.53|20639.53|20718.18|20638.18|10
1739611360000|2025-02-15 09:22:40|20719.51|20639.51|20719.65|20639.65|20720.27|20640.27|20719.41|20639.41|9
1739611370000|2025-02-15 09:22:50|20719.5|20639.5|20718.88|20638.88|20719.5|20639.5|20718.88|20638.88|9
1739611380000|2025-02-15 09:23:00|20718.74|20638.74|20718.64|20638.64|20719.26|20639.26|20718.64|20638.64|8
1739611390000|2025-02-15 09:23:10|20718.61|20638.61|20718.28|20638.28|20718.61|20638.61|20718.28|20638.28|7
1739611400000|2025-02-15 09:23:20|20718.26|20638.26|20717.2|20637.2|20718.28|20638.28|20717.2|20637.2|9
1739611410000|2025-02-15 09:23:30|20717.21|20637.21|20712.3|20632.3|20717.22|20637.22|20712.3|20632.3|9
1739611420000|2025-02-15 09:23:40|20712.22|20632.22|20716.35|20636.35|20716.35|20636.35|20712.22|20632.22|10
1739611430000|2025-02-15 09:23:50|20716.29|20636.29|20716.88|20636.88|20717|20637|20716.29|20636.29|10
1739611440000|2025-02-15 09:24:00|20716.95|20636.95|20716.64|20636.64|20716.98|20636.98|20716.64|20636.64|9
1739611450000|2025-02-15 09:24:10|20716.77|20636.77|20716.62|20636.62|20716.77|20636.77|20716.31|20636.31|10
1739611460000|2025-02-15 09:24:20|20716.66|20636.66|20716.28|20636.28|20716.94|20636.94|20716.28|20636.28|9
1739611470000|2025-02-15 09:24:30|20716.06|20636.06|20715.7|20635.7|20716.06|20636.06|20715.61|20635.61|10
1739611480000|2025-02-15 09:24:40|20715.74|20635.74|20715.96|20635.96|20715.96|20635.96|20715.57|20635.57|9
1739611490000|2025-02-15 09:24:50|20716.45|20636.45|20717.41|20637.41|20717.85|20637.85|20716.45|20636.45|10
1739611500000|2025-02-15 09:25:00|20717.38|20637.38|20715.81|20635.81|20717.38|20637.38|20715.81|20635.81|10
1739611510000|2025-02-15 09:25:10|20715.62|20635.62|20709.33|20629.33|20715.62|20635.62|20709.33|20629.33|10
1739611520000|2025-02-15 09:25:20|20709.48|20629.48|20709.84|20629.84|20709.84|20629.84|20709.39|20629.39|9
1739611530000|2025-02-15 09:25:30|20709.75|20629.75|20708.28|20628.28|20709.78|20629.78|20708.28|20628.28|10
1739611540000|2025-02-15 09:25:40|20708.15|20628.15|20706.74|20626.74|20708.15|20628.15|20706.74|20626.74|10
1739611550000|2025-02-15 09:25:50|20705.94|20625.94|20701.68|20621.68|20705.94|20625.94|20701.68|20621.68|10
1739611560000|2025-02-15 09:26:00|20701.41|20621.41|20697.94|20617.94|20701.45|20621.45|20697.94|20617.94|9
1739611570000|2025-02-15 09:26:10|20697.38|20617.38|20696.74|20616.74|20697.38|20617.38|20696.74|20616.74|10
1739611580000|2025-02-15 09:26:20|20696.67|20616.67|20694.23|20614.23|20696.67|20616.67|20694.23|20614.23|10
1739611590000|2025-02-15 09:26:30|20694.6|20614.6|20691.88|20611.88|20694.6|20614.6|20691.88|20611.88|9
1739611600000|2025-02-15 09:26:40|20692.01|20612.01|20692.44|20612.44|20692.57|20612.57|20692.01|20612.01|10
1739611610000|2025-02-15 09:26:50|20692.39|20612.39|20693.08|20613.08|20693.2|20613.2|20692.36|20612.36|10
1739611620000|2025-02-15 09:27:00|20693.07|20613.07|20692.31|20612.31|20693.07|20613.07|20692.17|20612.17|10
1739611630000|2025-02-15 09:27:10|20692.17|20612.17|20686.78|20606.78|20692.17|20612.17|20686.75|20606.75|10
1739611640000|2025-02-15 09:27:20|20686.79|20606.79|20688.06|20608.06|20688.32|20608.32|20686.58|20606.58|10
1739611650000|2025-02-15 09:27:30|20688.09|20608.09|20688.13|20608.13|20688.16|20608.16|20687.53|20607.53|10
1739611660000|2025-02-15 09:27:40|20688.53|20608.53|20689.11|20609.11|20689.15|20609.15|20688.53|20608.53|9
1739611670000|2025-02-15 09:27:50|20685.89|20605.89|20686.15|20606.15|20686.15|20606.15|20685.78|20605.78|10
1739611680000|2025-02-15 09:28:00|20686.17|20606.17|20686.96|20606.96|20686.96|20606.96|20686.17|20606.17|9
1739611690000|2025-02-15 09:28:10|20685.47|20605.47|20685.26|20605.26|20685.47|20605.47|20684.39|20604.39|10
1739611700000|2025-02-15 09:28:20|20685.31|20605.31|20686.91|20606.91|20686.91|20606.91|20685.24|20605.24|10
1739611710000|2025-02-15 09:28:30|20686.74|20606.74|20685.46|20605.46|20686.74|20606.74|20685.46|20605.46|9
1739611720000|2025-02-15 09:28:40|20685.66|20605.66|20685.72|20605.72|20685.73|20605.73|20685.54|20605.54|9
1739611730000|2025-02-15 09:28:50|20685.78|20605.78|20685.03|20605.03|20685.8|20605.8|20685.03|20605.03|10
1739611740000|2025-02-15 09:29:00|20685.07|20605.07|20685.48|20605.48|20685.6|20605.6|20685|20605|10
1739611750000|2025-02-15 09:29:10|20685.5|20605.5|20685.35|20605.35|20685.94|20605.94|20685.3|20605.3|10
1739611760000|2025-02-15 09:29:20|20685.33|20605.33|20685.97|20605.97|20685.97|20605.97|20685.26|20605.26|10
1739611770000|2025-02-15 09:29:30|20686.34|20606.34|20687.34|20607.34|20687.34|20607.34|20686.34|20606.34|9
1739611780000|2025-02-15 09:29:40|20687.38|20607.38|20687.58|20607.58|20687.69|20607.69|20687.38|20607.38|10
1739611790000|2025-02-15 09:29:50|20687.61|20607.61|20687.73|20607.73|20688.31|20608.31|20687.56|20607.56|9
1739611800000|2025-02-15 09:30:00|20687.68|20607.68|20688.42|20608.42|20688.42|20608.42|20686.81|20606.81|10
1739611810000|2025-02-15 09:30:10|20688.63|20608.63|20687.79|20607.79|20689.07|20609.07|20687.73|20607.73|10
1739611820000|2025-02-15 09:30:20|20687.83|20607.83|20683.13|20603.13|20687.96|20607.96|20683.01|20603.01|10
1739611830000|2025-02-15 09:30:30|20683.6|20603.6|20683.82|20603.82|20684.86|20604.86|20683.6|20603.6|9
1739611840000|2025-02-15 09:30:40|20684.02|20604.02|20684.36|20604.36|20684.51|20604.51|20683.96|20603.96|10
1739611850000|2025-02-15 09:30:50|20685.03|20605.03|20685.37|20605.37|20685.64|20605.64|20684.78|20604.78|10
1739611860000|2025-02-15 09:31:00|20685.27|20605.27|20683.52|20603.52|20685.27|20605.27|20683.52|20603.52|10
1739611870000|2025-02-15 09:31:10|20682.95|20602.95|20681.73|20601.73|20682.95|20602.95|20681.73|20601.73|9
1739611880000|2025-02-15 09:31:20|20681.68|20601.68|20680.57|20600.57|20681.68|20601.68|20680.57|20600.57|10
1739611890000|2025-02-15 09:31:30|20680.6|20600.6|20679.17|20599.17|20680.6|20600.6|20679.17|20599.17|10
1739611900000|2025-02-15 09:31:40|20679.26|20599.26|20676.81|20596.81|20679.26|20599.26|20676.33|20596.33|10
1739611910000|2025-02-15 09:31:50|20676.84|20596.84|20677.32|20597.32|20677.32|20597.32|20676.74|20596.74|10
1739611920000|2025-02-15 09:32:00|20677.6|20597.6|20677.94|20597.94|20677.94|20597.94|20676.92|20596.92|10
1739611930000|2025-02-15 09:32:10|20677.55|20597.55|20676.27|20596.27|20677.55|20597.55|20675.75|20595.75|10
1739611940000|2025-02-15 09:32:20|20676.25|20596.25|20674.65|20594.65|20676.29|20596.29|20674.57|20594.57|10
1739611950000|2025-02-15 09:32:30|20675.07|20595.07|20677.87|20597.87|20677.87|20597.87|20674.54|20594.54|10
1739611960000|2025-02-15 09:32:40|20677.95|20597.95|20677.63|20597.63|20678.01|20598.01|20677.63|20597.63|9
1739611970000|2025-02-15 09:32:50|20677.46|20597.46|20677.34|20597.34|20677.46|20597.46|20676.8|20596.8|10
1739611980000|2025-02-15 09:33:00|20677.35|20597.35|20676.9|20596.9|20677.52|20597.52|20676.83|20596.83|9
1739611990000|2025-02-15 09:33:10|20676.44|20596.44|20676.34|20596.34|20676.69|20596.69|20676.26|20596.26|10
1739612000000|2025-02-15 09:33:20|20676.35|20596.35|20676.72|20596.72|20676.77|20596.77|20676.35|20596.35|8
1739612010000|2025-02-15 09:33:30|20675.99|20595.99|20677.99|20597.99|20677.99|20597.99|20675.99|20595.99|9
1739612020000|2025-02-15 09:33:40|20678.05|20598.05|20679.1|20599.1|20679.1|20599.1|20678.05|20598.05|10
1739612030000|2025-02-15 09:33:50|20679.34|20599.34|20679.7|20599.7|20680.03|20600.03|20679.34|20599.34|10
1739612040000|2025-02-15 09:34:00|20679.56|20599.56|20679.85|20599.85|20679.85|20599.85|20679.4|20599.4|10
1739612050000|2025-02-15 09:34:10|20680.22|20600.22|20682.89|20602.89|20682.89|20602.89|20680.22|20600.22|10
1739612060000|2025-02-15 09:34:20|20682.69|20602.69|20683.39|20603.39|20683.39|20603.39|20682.69|20602.69|10
1739612070000|2025-02-15 09:34:30|20683.4|20603.4|20686.89|20606.89|20686.94|20606.94|20683.4|20603.4|9
1739612080000|2025-02-15 09:34:40|20686.96|20606.96|20687.8|20607.8|20687.8|20607.8|20686.96|20606.96|10
1739612090000|2025-02-15 09:34:50|20687.88|20607.88|20688.29|20608.29|20688.84|20608.84|20687.88|20607.88|9
1739612100000|2025-02-15 09:35:00|20688.31|20608.31|20688.99|20608.99|20688.99|20608.99|20688.31|20608.31|10
1739612110000|2025-02-15 09:35:10|20689.26|20609.26|20688.46|20608.46|20689.44|20609.44|20688.28|20608.28|10
1739612120000|2025-02-15 09:35:20|20688.5|20608.5|20686.66|20606.66|20688.78|20608.78|20686.66|20606.66|10
1739612130000|2025-02-15 09:35:30|20686.59|20606.59|20686.71|20606.71|20687.1|20607.1|20686.59|20606.59|10
1739612140000|2025-02-15 09:35:40|20686.62|20606.62|20688.13|20608.13|20688.13|20608.13|20686.57|20606.57|9
1739612150000|2025-02-15 09:35:50|20688.3|20608.3|20688.17|20608.17|20688.51|20608.51|20688.15|20608.15|10
1739612160000|2025-02-15 09:36:00|20687.81|20607.81|20685.79|20605.79|20687.81|20607.81|20685.71|20605.71|9
1739612170000|2025-02-15 09:36:10|20685.95|20605.95|20688.04|20608.04|20688.04|20608.04|20685.95|20605.95|8
1739612180000|2025-02-15 09:36:20|20688.36|20608.36|20691.55|20611.55|20691.55|20611.55|20688.26|20608.26|10
1739612190000|2025-02-15 09:36:30|20691.79|20611.79|20693.46|20613.46|20694.21|20614.21|20691.79|20611.79|9
1739612200000|2025-02-15 09:36:40|20693.48|20613.48|20692.87|20612.87|20693.87|20613.87|20692.76|20612.76|10
1739612210000|2025-02-15 09:36:50|20693.18|20613.18|20700.35|20620.35|20700.35|20620.35|20693.15|20613.15|10
1739612220000|2025-02-15 09:37:00|20700.45|20620.45|20697.45|20617.45|20701.62|20621.62|20697.29|20617.29|10
1739612230000|2025-02-15 09:37:10|20697.31|20617.31|20696.44|20616.44|20697.31|20617.31|20696.44|20616.44|9
1739612240000|2025-02-15 09:37:20|20696.57|20616.57|20703.34|20623.34|20703.34|20623.34|20696.57|20616.57|10
1739612250000|2025-02-15 09:37:30|20703.38|20623.38|20701.58|20621.58|20703.54|20623.54|20701.58|20621.58|9
1739612260000|2025-02-15 09:37:40|20701.34|20621.34|20701.62|20621.62|20701.89|20621.89|20701.31|20621.31|10
1739612270000|2025-02-15 09:37:50|20701.56|20621.56|20700.9|20620.9|20701.56|20621.56|20700.87|20620.87|10
1739612280000|2025-02-15 09:38:00|20700.98|20620.98|20699.39|20619.39|20701.12|20621.12|20699.39|20619.39|9
1739612290000|2025-02-15 09:38:10|20699.5|20619.5|20699.46|20619.46|20699.8|20619.8|20699.3|20619.3|10
1739612300000|2025-02-15 09:38:20|20699.23|20619.23|20698.03|20618.03|20699.25|20619.25|20698.03|20618.03|9
1739612310000|2025-02-15 09:38:30|20697.42|20617.42|20695.38|20615.38|20697.42|20617.42|20695.38|20615.38|10
1739612320000|2025-02-15 09:38:40|20695.28|20615.28|20695.46|20615.46|20695.46|20615.46|20695.21|20615.21|9
1739612330000|2025-02-15 09:38:50|20695.47|20615.47|20695.71|20615.71|20696.03|20616.03|20694.87|20614.87|8
1739612340000|2025-02-15 09:39:00|20696.21|20616.21|20691.76|20611.76|20696.54|20616.54|20690.15|20610.15|10
1739612350000|2025-02-15 09:39:10|20692.38|20612.38|20692.27|20612.27|20692.75|20612.75|20692.17|20612.17|10
1739612360000|2025-02-15 09:39:20|20692.18|20612.18|20692.59|20612.59|20693.54|20613.54|20692.18|20612.18|10
1739612370000|2025-02-15 09:39:30|20692.41|20612.41|20691.67|20611.67|20692.41|20612.41|20691.67|20611.67|10
1739612380000|2025-02-15 09:39:40|20692.46|20612.46|20693.56|20613.56|20693.56|20613.56|20692.46|20612.46|9
1739612390000|2025-02-15 09:39:50|20694|20614|20693.74|20613.74|20694.19|20614.19|20693.74|20613.74|9
1739612400000|2025-02-15 09:40:00|20693.76|20613.76|20692.79|20612.79|20693.76|20613.76|20692.79|20612.79|9
1739612410000|2025-02-15 09:40:10|20692.66|20612.66|20692.91|20612.91|20692.91|20612.91|20692.6|20612.6|10
1739612420000|2025-02-15 09:40:20|20692.77|20612.77|20692.7|20612.7|20692.77|20612.77|20692.23|20612.23|9
1739612430000|2025-02-15 09:40:30|20692.48|20612.48|20692.54|20612.54|20692.93|20612.93|20692.48|20612.48|10
1739612440000|2025-02-15 09:40:40|20693.03|20613.03|20693.5|20613.5|20694.14|20614.14|20693.03|20613.03|10
1739612450000|2025-02-15 09:40:50|20693.19|20613.19|20692.75|20612.75|20693.19|20613.19|20692.73|20612.73|10
1739612460000|2025-02-15 09:41:00|20692.66|20612.66|20692.48|20612.48|20692.84|20612.84|20692.28|20612.28|10
1739612470000|2025-02-15 09:41:10|20692.49|20612.49|20692.98|20612.98|20693.43|20613.43|20692.49|20612.49|9
1739612480000|2025-02-15 09:41:20|20692.96|20612.96|20693.11|20613.11|20693.24|20613.24|20692.95|20612.95|9
1739612490000|2025-02-15 09:41:30|20693.95|20613.95|20694.01|20614.01|20694.47|20614.47|20693.86|20613.86|10
1739612500000|2025-02-15 09:41:40|20693.48|20613.48|20695.32|20615.32|20695.5|20615.5|20693.48|20613.48|10
1739612510000|2025-02-15 09:41:50|20695.12|20615.12|20695.4|20615.4|20695.86|20615.86|20695.12|20615.12|10
1739612520000|2025-02-15 09:42:00|20695.58|20615.58|20695.92|20615.92|20695.92|20615.92|20695.22|20615.22|9
1739612530000|2025-02-15 09:42:10|20696.43|20616.43|20696.3|20616.3|20696.65|20616.65|20695.77|20615.77|10
1739612540000|2025-02-15 09:42:20|20696.48|20616.48|20696.65|20616.65|20696.7|20616.7|20696.48|20616.48|9
1739612550000|2025-02-15 09:42:30|20696.62|20616.62|20696.66|20616.66|20696.68|20616.68|20695.81|20615.81|10
1739612560000|2025-02-15 09:42:40|20696.48|20616.48|20696.71|20616.71|20696.71|20616.71|20696.48|20616.48|8
1739612570000|2025-02-15 09:42:50|20696.74|20616.74|20699.11|20619.11|20699.11|20619.11|20696.08|20616.08|8
1739612580000|2025-02-15 09:43:00|20699.92|20619.92|20700.81|20620.81|20700.98|20620.98|20699.92|20619.92|10
1739612590000|2025-02-15 09:43:10|20700.88|20620.88|20701.86|20621.86|20701.86|20621.86|20700.88|20620.88|10
1739612600000|2025-02-15 09:43:20|20702.32|20622.32|20702.61|20622.61|20702.89|20622.89|20702.31|20622.31|10
1739612610000|2025-02-15 09:43:30|20702.71|20622.71|20701.87|20621.87|20702.72|20622.72|20701.82|20621.82|10
1739612620000|2025-02-15 09:43:40|20701.9|20621.9|20704.33|20624.33|20704.33|20624.33|20701.74|20621.74|10
1739612630000|2025-02-15 09:43:50|20704.88|20624.88|20705.43|20625.43|20705.43|20625.43|20704.88|20624.88|9
1739612640000|2025-02-15 09:44:00|20705.41|20625.41|20706.08|20626.08|20706.14|20626.14|20705.22|20625.22|9
1739612650000|2025-02-15 09:44:10|20706.06|20626.06|20706.87|20626.87|20706.99|20626.99|20705.98|20625.98|10
1739612660000|2025-02-15 09:44:20|20706.84|20626.84|20705.37|20625.37|20706.84|20626.84|20705.37|20625.37|10
1739612670000|2025-02-15 09:44:30|20705.33|20625.33|20705.9|20625.9|20705.94|20625.94|20705.33|20625.33|10
1739612680000|2025-02-15 09:44:40|20705.91|20625.91|20704.52|20624.52|20705.91|20625.91|20704.52|20624.52|10
1739612690000|2025-02-15 09:44:50|20704.15|20624.15|20705.21|20625.21|20705.21|20625.21|20704.09|20624.09|9
1739612700000|2025-02-15 09:45:00|20705.29|20625.29|20707.11|20627.11|20707.11|20627.11|20705.21|20625.21|10
1739612710000|2025-02-15 09:45:10|20707.29|20627.29|20707.82|20627.82|20707.82|20627.82|20707.23|20627.23|10
1739612720000|2025-02-15 09:45:20|20707.94|20627.94|20709.76|20629.76|20709.76|20629.76|20707.89|20627.89|9
1739612730000|2025-02-15 09:45:30|20712.42|20632.42|20714.15|20634.15|20714.15|20634.15|20712.42|20632.42|10
1739612740000|2025-02-15 09:45:40|20714.43|20634.43|20716.18|20636.18|20716.18|20636.18|20714.43|20634.43|9
1739612750000|2025-02-15 09:45:50|20716.14|20636.14|20716.77|20636.77|20716.77|20636.77|20715.89|20635.89|10
1739612760000|2025-02-15 09:46:00|20716.73|20636.73|20714.67|20634.67|20716.73|20636.73|20714.67|20634.67|10
1739612770000|2025-02-15 09:46:10|20714.55|20634.55|20712.13|20632.13|20714.55|20634.55|20712.13|20632.13|10
1739612780000|2025-02-15 09:46:20|20712.26|20632.26|20712.8|20632.8|20712.8|20632.8|20711.67|20631.67|10
1739612790000|2025-02-15 09:46:30|20712.45|20632.45|20714.12|20634.12|20714.12|20634.12|20712.41|20632.41|9
1739612800000|2025-02-15 09:46:40|20714.66|20634.66|20716.46|20636.46|20716.89|20636.89|20714.66|20634.66|10
1739612810000|2025-02-15 09:46:50|20716.44|20636.44|20716.99|20636.99|20717.02|20637.02|20716.13|20636.13|10
1739612820000|2025-02-15 09:47:00|20717.02|20637.02|20714.73|20634.73|20717.08|20637.08|20714.73|20634.73|10
1739612830000|2025-02-15 09:47:10|20714.61|20634.61|20713.37|20633.37|20714.61|20634.61|20713.37|20633.37|10
1739612840000|2025-02-15 09:47:20|20713.45|20633.45|20713|20633|20713.45|20633.45|20712.14|20632.14|10
1739612850000|2025-02-15 09:47:30|20712.94|20632.94|20711.79|20631.79|20712.94|20632.94|20711.65|20631.65|10
1739612860000|2025-02-15 09:47:40|20711.72|20631.72|20711.02|20631.02|20711.72|20631.72|20710.95|20630.95|10
1739612870000|2025-02-15 09:47:50|20710.83|20630.83|20713.18|20633.18|20713.18|20633.18|20710.48|20630.48|10
1739612880000|2025-02-15 09:48:00|20713.2|20633.2|20713.96|20633.96|20713.96|20633.96|20712.57|20632.57|10
1739612890000|2025-02-15 09:48:10|20714.02|20634.02|20713.31|20633.31|20714.03|20634.03|20713.31|20633.31|10
1739612900000|2025-02-15 09:48:20|20713.19|20633.19|20713.04|20633.04|20713.21|20633.21|20712.75|20632.75|10
1739612910000|2025-02-15 09:48:30|20713.02|20633.02|20713.59|20633.59|20713.59|20633.59|20713.02|20633.02|10
1739612920000|2025-02-15 09:48:40|20713.57|20633.57|20712.73|20632.73|20713.57|20633.57|20712.73|20632.73|10
1739612930000|2025-02-15 09:48:50|20712.57|20632.57|20711.9|20631.9|20712.57|20632.57|20711.9|20631.9|9
1739612940000|2025-02-15 09:49:00|20711.7|20631.7|20711.38|20631.38|20711.7|20631.7|20711.11|20631.11|10
1739612950000|2025-02-15 09:49:10|20711.34|20631.34|20707.95|20627.95|20711.34|20631.34|20707.95|20627.95|10
1739612960000|2025-02-15 09:49:20|20707.77|20627.77|20706.75|20626.75|20708.17|20628.17|20706.75|20626.75|10
1739612970000|2025-02-15 09:49:30|20706.68|20626.68|20705.98|20625.98|20707.06|20627.06|20705.98|20625.98|9
1739612980000|2025-02-15 09:49:40|20705.43|20625.43|20704.8|20624.8|20705.51|20625.51|20704.8|20624.8|10
1739612990000|2025-02-15 09:49:50|20704.9|20624.9|20704.95|20624.95|20705.02|20625.02|20704.9|20624.9|10
1739613000000|2025-02-15 09:50:00|20705.01|20625.01|20702.92|20622.92|20705.01|20625.01|20702.92|20622.92|10
1739613010000|2025-02-15 09:50:10|20702.9|20622.9|20702.89|20622.89|20703.04|20623.04|20702.89|20622.89|9
1739613020000|2025-02-15 09:50:20|20702.82|20622.82|20700.86|20620.86|20702.82|20622.82|20700.81|20620.81|10
1739613030000|2025-02-15 09:50:30|20700.82|20620.82|20699.39|20619.39|20700.88|20620.88|20699.36|20619.36|10
1739613040000|2025-02-15 09:50:40|20699.4|20619.4|20699.62|20619.62|20699.81|20619.81|20699.22|20619.22|10
1739613050000|2025-02-15 09:50:50|20699.42|20619.42|20698.11|20618.11|20699.42|20619.42|20698.11|20618.11|8
1739613060000|2025-02-15 09:51:00|20698.57|20618.57|20697.94|20617.94|20698.79|20618.79|20697.94|20617.94|10
1739613070000|2025-02-15 09:51:10|20697.78|20617.78|20697.55|20617.55|20697.79|20617.79|20697.15|20617.15|10
1739613080000|2025-02-15 09:51:20|20697.65|20617.65|20704.1|20624.1|20704.1|20624.1|20697.65|20617.65|10
1739613090000|2025-02-15 09:51:30|20704.16|20624.16|20705.01|20625.01|20705.44|20625.44|20704.15|20624.15|10
1739613100000|2025-02-15 09:51:40|20704.96|20624.96|20704.9|20624.9|20705.02|20625.02|20704.76|20624.76|9
1739613110000|2025-02-15 09:51:50|20705.14|20625.14|20706.36|20626.36|20706.55|20626.55|20705.14|20625.14|10
1739613120000|2025-02-15 09:52:00|20706.33|20626.33|20706.97|20626.97|20707.45|20627.45|20706.3|20626.3|10
1739613130000|2025-02-15 09:52:10|20706.98|20626.98|20706.35|20626.35|20707.01|20627.01|20705.94|20625.94|10
1739613140000|2025-02-15 09:52:20|20706.36|20626.36|20703.95|20623.95|20706.36|20626.36|20703.95|20623.95|10
1739613150000|2025-02-15 09:52:30|20703.63|20623.63|20703.92|20623.92|20704.08|20624.08|20703.63|20623.63|9
1739613160000|2025-02-15 09:52:40|20703.91|20623.91|20707.3|20627.3|20707.3|20627.3|20703.05|20623.05|10
1739613170000|2025-02-15 09:52:50|20707.6|20627.6|20705.73|20625.73|20707.6|20627.6|20705.73|20625.73|10
1739613180000|2025-02-15 09:53:00|20705.59|20625.59|20704.87|20624.87|20705.59|20625.59|20704.71|20624.71|9
1739613190000|2025-02-15 09:53:10|20704.93|20624.93|20704.64|20624.64|20705.25|20625.25|20704.54|20624.54|9
1739613200000|2025-02-15 09:53:20|20704.7|20624.7|20704.53|20624.53|20704.7|20624.7|20704.51|20624.51|7
1739613210000|2025-02-15 09:53:30|20704.65|20624.65|20704.57|20624.57|20704.93|20624.93|20704.44|20624.44|10
1739613220000|2025-02-15 09:53:40|20704.56|20624.56|20703.32|20623.32|20704.56|20624.56|20703.32|20623.32|10
1739613230000|2025-02-15 09:53:50|20703.16|20623.16|20703.24|20623.24|20703.24|20623.24|20702.59|20622.59|10
1739613240000|2025-02-15 09:54:00|20703.6|20623.6|20703.51|20623.51|20703.66|20623.66|20703.51|20623.51|10
1739613250000|2025-02-15 09:54:10|20703.5|20623.5|20703.57|20623.57|20703.6|20623.6|20703.45|20623.45|10
1739613260000|2025-02-15 09:54:20|20703.56|20623.56|20703.89|20623.89|20704.13|20624.13|20703.39|20623.39|10
1739613270000|2025-02-15 09:54:30|20703.85|20623.85|20703.08|20623.08|20703.87|20623.87|20703.08|20623.08|8
1739613280000|2025-02-15 09:54:40|20702.96|20622.96|20702.58|20622.58|20702.99|20622.99|20702.25|20622.25|9
1739613290000|2025-02-15 09:54:50|20702.53|20622.53|20702.6|20622.6|20702.6|20622.6|20702.03|20622.03|9
1739613300000|2025-02-15 09:55:00|20702.69|20622.69|20700.15|20620.15|20702.69|20622.69|20700.15|20620.15|8
1739613310000|2025-02-15 09:55:10|20699.95|20619.95|20697.89|20617.89|20699.95|20619.95|20697.72|20617.72|10
1739613320000|2025-02-15 09:55:20|20698.01|20618.01|20698.1|20618.1|20699.12|20619.12|20697.87|20617.87|10
1739613330000|2025-02-15 09:55:30|20698.3|20618.3|20698.24|20618.24|20698.87|20618.87|20698.11|20618.11|10
1739613340000|2025-02-15 09:55:40|20698.21|20618.21|20698.36|20618.36|20698.36|20618.36|20698.04|20618.04|9
1739613350000|2025-02-15 09:55:50|20698.42|20618.42|20697.74|20617.74|20698.51|20618.51|20697.74|20617.74|10
1739613360000|2025-02-15 09:56:00|20697.65|20617.65|20697.13|20617.13|20697.65|20617.65|20697.06|20617.06|9
1739613370000|2025-02-15 09:56:10|20697.32|20617.32|20697.95|20617.95|20698.65|20618.65|20697.3|20617.3|10
1739613380000|2025-02-15 09:56:20|20697.91|20617.91|20698.83|20618.83|20698.83|20618.83|20697.64|20617.64|8
1739613390000|2025-02-15 09:56:30|20698.9|20618.9|20699.5|20619.5|20700.1|20620.1|20698.9|20618.9|10
1739613400000|2025-02-15 09:56:40|20699.39|20619.39|20700.15|20620.15|20700.15|20620.15|20699.39|20619.39|10
1739613410000|2025-02-15 09:56:50|20700.12|20620.12|20699.79|20619.79|20700.7|20620.7|20699.79|20619.79|9
1739613420000|2025-02-15 09:57:00|20699.4|20619.4|20698.76|20618.76|20699.4|20619.4|20698.61|20618.61|10
1739613430000|2025-02-15 09:57:10|20698.79|20618.79|20698.53|20618.53|20698.79|20618.79|20698.48|20618.48|8
1739613440000|2025-02-15 09:57:20|20698.51|20618.51|20699.41|20619.41|20699.41|20619.41|20698.44|20618.44|10
1739613450000|2025-02-15 09:57:30|20699.46|20619.46|20700.25|20620.25|20700.25|20620.25|20699.27|20619.27|9
1739613460000|2025-02-15 09:57:40|20700.37|20620.37|20698.99|20618.99|20703.4|20623.4|20698.99|20618.99|9
1739613470000|2025-02-15 09:57:50|20698.01|20618.01|20697.64|20617.64|20698.01|20618.01|20697.57|20617.57|10
1739613480000|2025-02-15 09:58:00|20697.68|20617.68|20708.17|20628.17|20708.42|20628.42|20697.28|20617.28|10
1739613490000|2025-02-15 09:58:10|20708.12|20628.12|20707.43|20627.43|20708.12|20628.12|20707.43|20627.43|10
1739613500000|2025-02-15 09:58:20|20707.38|20627.38|20705.23|20625.23|20707.38|20627.38|20705.23|20625.23|10
1739613510000|2025-02-15 09:58:30|20704.7|20624.7|20702.73|20622.73|20704.7|20624.7|20702.73|20622.73|10
1739613520000|2025-02-15 09:58:40|20702.88|20622.88|20702|20622|20702.88|20622.88|20702|20622|8
1739613530000|2025-02-15 09:58:50|20702.04|20622.04|20701.73|20621.73|20702.4|20622.4|20701.66|20621.66|10
1739613540000|2025-02-15 09:59:00|20701.45|20621.45|20705.11|20625.11|20705.16|20625.16|20701.45|20621.45|10
1739613550000|2025-02-15 09:59:10|20705.31|20625.31|20706.22|20626.22|20706.22|20626.22|20705.31|20625.31|10
1739613560000|2025-02-15 09:59:20|20706.05|20626.05|20706.46|20626.46|20706.68|20626.68|20706.05|20626.05|9
1739613570000|2025-02-15 09:59:30|20706.49|20626.49|20707.81|20627.81|20708.25|20628.25|20706.43|20626.43|9
1739613580000|2025-02-15 09:59:40|20707.65|20627.65|20708.69|20628.69|20708.75|20628.75|20707.57|20627.57|10
1739613590000|2025-02-15 09:59:50|20707.87|20627.87|20707.07|20627.07|20707.87|20627.87|20706.6|20626.6|10
1739613600000|2025-02-15 10:00:00|20707.06|20627.06|20708.48|20628.48|20708.73|20628.73|20706.63|20626.63|9
1739613610000|2025-02-15 10:00:10|20708.75|20628.75|20699.18|20619.18|20708.75|20628.75|20698.56|20618.56|10
1739613620000|2025-02-15 10:00:20|20699.22|20619.22|20701.54|20621.54|20701.54|20621.54|20699.22|20619.22|10
1739613630000|2025-02-15 10:00:30|20702|20622|20702.52|20622.52|20702.96|20622.96|20702|20622|9
1739613640000|2025-02-15 10:00:40|20702.48|20622.48|20704.14|20624.14|20704.14|20624.14|20702.48|20622.48|8
1739613650000|2025-02-15 10:00:50|20704.26|20624.26|20703.94|20623.94|20704.56|20624.56|20703.67|20623.67|9
1739613660000|2025-02-15 10:01:00|20703.86|20623.86|20704.74|20624.74|20705.28|20625.28|20703.77|20623.77|10
1739613670000|2025-02-15 10:01:10|20704.63|20624.63|20702.11|20622.11|20704.63|20624.63|20702.11|20622.11|9
1739613680000|2025-02-15 10:01:20|20702.13|20622.13|20701.42|20621.42|20702.14|20622.14|20701.42|20621.42|10
1739613690000|2025-02-15 10:01:30|20700.69|20620.69|20697.16|20617.16|20700.69|20620.69|20697.16|20617.16|9
1739613700000|2025-02-15 10:01:40|20697.01|20617.01|20696.2|20616.2|20697.01|20617.01|20696.2|20616.2|10
1739613710000|2025-02-15 10:01:50|20696|20616|20695.24|20615.24|20696|20616|20695.24|20615.24|10
1739613720000|2025-02-15 10:02:00|20695.22|20615.22|20693.85|20613.85|20695.22|20615.22|20693.85|20613.85|9
1739613730000|2025-02-15 10:02:10|20693.27|20613.27|20690.61|20610.61|20693.27|20613.27|20690.61|20610.61|9
1739613740000|2025-02-15 10:02:20|20690.43|20610.43|20681.55|20601.55|20690.43|20610.43|20681.55|20601.55|10
1739613750000|2025-02-15 10:02:30|20681.5|20601.5|20683.89|20603.89|20683.93|20603.93|20680.9|20600.9|10
1739613760000|2025-02-15 10:02:40|20683.87|20603.87|20682.56|20602.56|20683.87|20603.87|20682.56|20602.56|10
1739613770000|2025-02-15 10:02:50|20682.58|20602.58|20679.04|20599.04|20682.58|20602.58|20679.04|20599.04|10
1739613780000|2025-02-15 10:03:00|20678.86|20598.86|20677.04|20597.04|20678.86|20598.86|20677.04|20597.04|10
1739613790000|2025-02-15 10:03:10|20677|20597|20675.34|20595.34|20677|20597|20675.34|20595.34|10
1739613800000|2025-02-15 10:03:20|20674.88|20594.88|20674.22|20594.22|20675.52|20595.52|20674.22|20594.22|10
1739613810000|2025-02-15 10:03:30|20674.18|20594.18|20676.47|20596.47|20676.47|20596.47|20673.52|20593.52|10
1739613820000|2025-02-15 10:03:40|20676.91|20596.91|20675.17|20595.17|20676.91|20596.91|20675.17|20595.17|10
1739613830000|2025-02-15 10:03:50|20675|20595|20674.56|20594.56|20675|20595|20674.33|20594.33|10
1739613840000|2025-02-15 10:04:00|20674.87|20594.87|20673.43|20593.43|20674.93|20594.93|20673.42|20593.42|10
1739613850000|2025-02-15 10:04:10|20673.44|20593.44|20673.41|20593.41|20673.56|20593.56|20673.21|20593.21|9
1739613860000|2025-02-15 10:04:20|20673.31|20593.31|20673.08|20593.08|20673.53|20593.53|20673|20593|10
1739613870000|2025-02-15 10:04:30|20673.05|20593.05|20673.15|20593.15|20673.39|20593.39|20673.05|20593.05|7
1739613880000|2025-02-15 10:04:40|20673.01|20593.01|20671.23|20591.23|20673.01|20593.01|20671.23|20591.23|10
1739613890000|2025-02-15 10:04:50|20669.45|20589.45|20665.29|20585.29|20669.45|20589.45|20664.21|20584.21|10
1739613900000|2025-02-15 10:05:00|20665.23|20585.23|20667.04|20587.04|20667.04|20587.04|20665.22|20585.22|10
1739613910000|2025-02-15 10:05:10|20666.94|20586.94|20665.87|20585.87|20667.1|20587.1|20665.43|20585.43|10
1739613920000|2025-02-15 10:05:20|20665.57|20585.57|20661.62|20581.62|20666.2|20586.2|20661.58|20581.58|10
1739613930000|2025-02-15 10:05:30|20661.71|20581.71|20664.22|20584.22|20664.37|20584.37|20661.71|20581.71|8
1739613940000|2025-02-15 10:05:40|20664.27|20584.27|20664.74|20584.74|20665.01|20585.01|20664.14|20584.14|10
1739613950000|2025-02-15 10:05:50|20665.09|20585.09|20667.52|20587.52|20667.52|20587.52|20665.09|20585.09|10
1739613960000|2025-02-15 10:06:00|20667.77|20587.77|20668.65|20588.65|20668.65|20588.65|20667.2|20587.2|9
1739613970000|2025-02-15 10:06:10|20668.67|20588.67|20665.64|20585.64|20668.73|20588.73|20665.09|20585.09|10
1739613980000|2025-02-15 10:06:20|20665.95|20585.95|20667.15|20587.15|20667.5|20587.5|20665.95|20585.95|10
1739613990000|2025-02-15 10:06:30|20667.7|20587.7|20670.26|20590.26|20670.26|20590.26|20667.7|20587.7|9
1739614000000|2025-02-15 10:06:40|20670.05|20590.05|20669.52|20589.52|20670.05|20590.05|20669.33|20589.33|9
1739614010000|2025-02-15 10:06:50|20669.5|20589.5|20669.44|20589.44|20669.72|20589.72|20669.42|20589.42|10
1739614020000|2025-02-15 10:07:00|20669.51|20589.51|20671.31|20591.31|20671.42|20591.42|20669.44|20589.44|10
1739614030000|2025-02-15 10:07:10|20671.2|20591.2|20671.52|20591.52|20671.61|20591.61|20670.82|20590.82|10
1739614040000|2025-02-15 10:07:20|20671.66|20591.66|20673.17|20593.17|20673.17|20593.17|20671.66|20591.66|9
1739614050000|2025-02-15 10:07:30|20673.77|20593.77|20674.46|20594.46|20674.49|20594.49|20673.59|20593.59|10
1739614060000|2025-02-15 10:07:40|20674.52|20594.52|20674.49|20594.49|20674.67|20594.67|20674.49|20594.49|9
1739614070000|2025-02-15 10:07:50|20674.18|20594.18|20674.28|20594.28|20674.41|20594.41|20674.15|20594.15|10
1739614080000|2025-02-15 10:08:00|20674.31|20594.31|20673.94|20593.94|20674.48|20594.48|20673.94|20593.94|8
1739614090000|2025-02-15 10:08:10|20674.42|20594.42|20675.36|20595.36|20675.4|20595.4|20674.4|20594.4|9
1739614100000|2025-02-15 10:08:20|20675.39|20595.39|20677.88|20597.88|20678.29|20598.29|20675.39|20595.39|10
1739614110000|2025-02-15 10:08:30|20680.25|20600.25|20679.81|20599.81|20680.25|20600.25|20679.43|20599.43|9
1739614120000|2025-02-15 10:08:40|20680.77|20600.77|20676.97|20596.97|20681.21|20601.21|20676.97|20596.97|10
1739614130000|2025-02-15 10:08:50|20677.39|20597.39|20677.1|20597.1|20677.55|20597.55|20677.06|20597.06|10
1739614140000|2025-02-15 10:09:00|20677.07|20597.07|20677.12|20597.12|20677.16|20597.16|20676.61|20596.61|10
1739614150000|2025-02-15 10:09:10|20677.55|20597.55|20678.97|20598.97|20678.97|20598.97|20677.4|20597.4|10
1739614160000|2025-02-15 10:09:20|20679.08|20599.08|20682.97|20602.97|20684.67|20604.67|20679.08|20599.08|9
1739614170000|2025-02-15 10:09:30|20683.13|20603.13|20683.76|20603.76|20684.32|20604.32|20683.13|20603.13|10
1739614180000|2025-02-15 10:09:40|20683.78|20603.78|20683.65|20603.65|20684.18|20604.18|20683.65|20603.65|9
1739614190000|2025-02-15 10:09:50|20683.46|20603.46|20683.5|20603.5|20683.73|20603.73|20683.46|20603.46|10
1739614200000|2025-02-15 10:10:00|20683.36|20603.36|20684.31|20604.31|20684.55|20604.55|20683.34|20603.34|9
1739614210000|2025-02-15 10:10:10|20684.32|20604.32|20678.92|20598.92|20684.32|20604.32|20678.92|20598.92|9
1739614220000|2025-02-15 10:10:20|20678.42|20598.42|20678.21|20598.21|20678.75|20598.75|20677.95|20597.95|10
1739614230000|2025-02-15 10:10:30|20678.22|20598.22|20677.36|20597.36|20678.47|20598.47|20677.15|20597.15|10
1739614240000|2025-02-15 10:10:40|20677.37|20597.37|20676.63|20596.63|20677.37|20597.37|20676.5|20596.5|8
1739614250000|2025-02-15 10:10:50|20676.66|20596.66|20677.88|20597.88|20677.88|20597.88|20676.66|20596.66|9
1739614260000|2025-02-15 10:11:00|20678.2|20598.2|20676.63|20596.63|20678.48|20598.48|20676.3|20596.3|10
1739614270000|2025-02-15 10:11:10|20676.72|20596.72|20675.28|20595.28|20677.08|20597.08|20675.28|20595.28|9
1739614280000|2025-02-15 10:11:20|20674.95|20594.95|20672.39|20592.39|20674.95|20594.95|20672.37|20592.37|10
1739614290000|2025-02-15 10:11:30|20672.41|20592.41|20672.5|20592.5|20672.73|20592.73|20672.38|20592.38|8
1739614300000|2025-02-15 10:11:40|20672.42|20592.42|20672.08|20592.08|20672.42|20592.42|20672.08|20592.08|10
1739614310000|2025-02-15 10:11:50|20672.05|20592.05|20669.72|20589.72|20672.17|20592.17|20669.72|20589.72|8
1739614320000|2025-02-15 10:12:00|20669.42|20589.42|20668.38|20588.38|20669.42|20589.42|20668.38|20588.38|8
1739614330000|2025-02-15 10:12:10|20668.5|20588.5|20668.24|20588.24|20668.5|20588.5|20666.45|20586.45|10
1739614340000|2025-02-15 10:12:20|20668.45|20588.45|20669.58|20589.58|20669.76|20589.76|20668.45|20588.45|10
1739614350000|2025-02-15 10:12:30|20669.62|20589.62|20669.32|20589.32|20670.26|20590.26|20669.24|20589.24|10
1739614360000|2025-02-15 10:12:40|20669.27|20589.27|20668.53|20588.53|20669.27|20589.27|20668.52|20588.52|10
1739614370000|2025-02-15 10:12:50|20668.66|20588.66|20668.23|20588.23|20668.75|20588.75|20668.23|20588.23|10
1739614380000|2025-02-15 10:13:00|20668.21|20588.21|20666.81|20586.81|20668.63|20588.63|20666.81|20586.81|10
1739614390000|2025-02-15 10:13:10|20666.5|20586.5|20664.74|20584.74|20666.5|20586.5|20664.74|20584.74|10
1739614400000|2025-02-15 10:13:20|20667.69|20587.69|20667.16|20587.16|20667.86|20587.86|20667.16|20587.16|10
1739614410000|2025-02-15 10:13:30|20667.04|20587.04|20665.96|20585.96|20667.04|20587.04|20665.91|20585.91|10
1739614420000|2025-02-15 10:13:40|20666.02|20586.02|20666.09|20586.09|20666.56|20586.56|20665.99|20585.99|10
1739614430000|2025-02-15 10:13:50|20666.08|20586.08|20664.45|20584.45|20666.31|20586.31|20664.45|20584.45|10
1739614440000|2025-02-15 10:14:00|20664.31|20584.31|20663.82|20583.82|20664.31|20584.31|20663.81|20583.81|10
1739614450000|2025-02-15 10:14:10|20663.08|20583.08|20661.95|20581.95|20663.08|20583.08|20661.95|20581.95|10
1739614460000|2025-02-15 10:14:20|20661.84|20581.84|20662.22|20582.22|20662.88|20582.88|20661.84|20581.84|10
1739614470000|2025-02-15 10:14:30|20662.25|20582.25|20663.25|20583.25|20663.26|20583.26|20662.25|20582.25|10
1739614480000|2025-02-15 10:14:40|20663.54|20583.54|20666.71|20586.71|20666.71|20586.71|20663.54|20583.54|10
1739614490000|2025-02-15 10:14:50|20667.24|20587.24|20668.67|20588.67|20668.67|20588.67|20667.24|20587.24|9
1739614500000|2025-02-15 10:15:00|20670.01|20590.01|20668.53|20588.53|20670.01|20590.01|20668.47|20588.47|10
1739614510000|2025-02-15 10:15:10|20668.38|20588.38|20660.37|20580.37|20668.38|20588.38|20660.37|20580.37|10
1739614520000|2025-02-15 10:15:20|20660.25|20580.25|20660.16|20580.16|20660.89|20580.89|20660.16|20580.16|10
1739614530000|2025-02-15 10:15:30|20660.2|20580.2|20654.32|20574.32|20660.2|20580.2|20654.32|20574.32|10
1739614540000|2025-02-15 10:15:40|20654.4|20574.4|20650.59|20570.59|20654.4|20574.4|20650.59|20570.59|10
1739614550000|2025-02-15 10:15:50|20650.58|20570.58|20649.28|20569.28|20650.58|20570.58|20649.28|20569.28|10
1739614560000|2025-02-15 10:16:00|20649.13|20569.13|20644.86|20564.86|20649.25|20569.25|20644.86|20564.86|10
1739614570000|2025-02-15 10:16:10|20644.14|20564.14|20641.84|20561.84|20644.14|20564.14|20641.43|20561.43|10
1739614580000|2025-02-15 10:16:20|20641.93|20561.93|20641.77|20561.77|20642.02|20562.02|20641.58|20561.58|10
1739614590000|2025-02-15 10:16:30|20641.74|20561.74|20643.35|20563.35|20643.35|20563.35|20641.74|20561.74|10
1739614600000|2025-02-15 10:16:40|20643.06|20563.06|20640.29|20560.29|20643.06|20563.06|20640.29|20560.29|9
1739614610000|2025-02-15 10:16:50|20640.03|20560.03|20639.84|20559.84|20640.03|20560.03|20639.35|20559.35|10
1739614620000|2025-02-15 10:17:00|20640.1|20560.1|20639.87|20559.87|20640.24|20560.24|20639.52|20559.52|10
1739614630000|2025-02-15 10:17:10|20639.83|20559.83|20639.34|20559.34|20640.03|20560.03|20638.47|20558.47|10
1739614640000|2025-02-15 10:17:20|20639.26|20559.26|20639.15|20559.15|20639.35|20559.35|20639.06|20559.06|7
1739614650000|2025-02-15 10:17:30|20639.02|20559.02|20638.2|20558.2|20639.04|20559.04|20638.2|20558.2|9
1739614660000|2025-02-15 10:17:40|20638.25|20558.25|20637.68|20557.68|20638.3|20558.3|20637.48|20557.48|10
1739614670000|2025-02-15 10:17:50|20637.13|20557.13|20638.33|20558.33|20638.43|20558.43|20637.13|20557.13|10
1739614680000|2025-02-15 10:18:00|20638.46|20558.46|20637.92|20557.92|20638.47|20558.47|20637.81|20557.81|10
1739614690000|2025-02-15 10:18:10|20637.87|20557.87|20638.77|20558.77|20638.8|20558.8|20637.68|20557.68|10
1739614700000|2025-02-15 10:18:20|20638.95|20558.95|20638.61|20558.61|20638.95|20558.95|20638.54|20558.54|10
1739614710000|2025-02-15 10:18:30|20638.81|20558.81|20639.05|20559.05|20639.05|20559.05|20638.8|20558.8|9
1739614720000|2025-02-15 10:18:40|20638.99|20558.99|20639.46|20559.46|20639.64|20559.64|20638.99|20558.99|10
1739614730000|2025-02-15 10:18:50|20640.1|20560.1|20641.75|20561.75|20641.75|20561.75|20640.1|20560.1|9
1739614740000|2025-02-15 10:19:00|20641.78|20561.78|20640.61|20560.61|20641.78|20561.78|20640.61|20560.61|8
1739614750000|2025-02-15 10:19:10|20640.36|20560.36|20640.22|20560.22|20640.36|20560.36|20639.39|20559.39|10
1739614760000|2025-02-15 10:19:20|20640.31|20560.31|20640.75|20560.75|20641.21|20561.21|20640.31|20560.31|10
1739614770000|2025-02-15 10:19:30|20640.81|20560.81|20643.31|20563.31|20643.31|20563.31|20640.81|20560.81|10
1739614780000|2025-02-15 10:19:40|20643.35|20563.35|20643.92|20563.92|20643.94|20563.94|20642.78|20562.78|10
1739614790000|2025-02-15 10:19:50|20644.01|20564.01|20644.68|20564.68|20644.68|20564.68|20644|20564|8
1739614800000|2025-02-15 10:20:00|20645.04|20565.04|20646.83|20566.83|20646.95|20566.95|20644.68|20564.68|9
1739614810000|2025-02-15 10:20:10|20647.39|20567.39|20648.91|20568.91|20648.91|20568.91|20647.39|20567.39|10
1739614820000|2025-02-15 10:20:20|20648.97|20568.97|20650.14|20570.14|20650.14|20570.14|20648.97|20568.97|10
1739614830000|2025-02-15 10:20:30|20650.25|20570.25|20651.12|20571.12|20651.12|20571.12|20650.25|20570.25|10
1739614840000|2025-02-15 10:20:40|20651.13|20571.13|20651.99|20571.99|20651.99|20571.99|20651.13|20571.13|8
1739614850000|2025-02-15 10:20:50|20651.93|20571.93|20653.21|20573.21|20653.21|20573.21|20651.93|20571.93|9
1739614860000|2025-02-15 10:21:00|20653.3|20573.3|20653.41|20573.41|20653.83|20573.83|20653.28|20573.28|8
1739614870000|2025-02-15 10:21:10|20653.34|20573.34|20652.82|20572.82|20653.34|20573.34|20652.82|20572.82|9
1739614880000|2025-02-15 10:21:20|20652.62|20572.62|20652.97|20572.97|20652.97|20572.97|20652.62|20572.62|10
1739614890000|2025-02-15 10:21:30|20653.26|20573.26|20656.1|20576.1|20656.1|20576.1|20653.26|20573.26|8
1739614900000|2025-02-15 10:21:40|20656.21|20576.21|20655.33|20575.33|20656.3|20576.3|20655.33|20575.33|10
1739614910000|2025-02-15 10:21:50|20655.3|20575.3|20657.65|20577.65|20657.65|20577.65|20655.3|20575.3|10
1739614920000|2025-02-15 10:22:00|20657.73|20577.73|20658.02|20578.02|20658.04|20578.04|20657.73|20577.73|9
1739614930000|2025-02-15 10:22:10|20657.99|20577.99|20658.94|20578.94|20658.94|20578.94|20657.32|20577.32|10
1739614940000|2025-02-15 10:22:20|20659.06|20579.06|20659.47|20579.47|20659.89|20579.89|20659.06|20579.06|10
1739614950000|2025-02-15 10:22:30|20659.13|20579.13|20659.05|20579.05|20659.49|20579.49|20659.05|20579.05|7
1739614960000|2025-02-15 10:22:40|20658.99|20578.99|20657.66|20577.66|20658.99|20578.99|20657.65|20577.65|9
1739614970000|2025-02-15 10:22:50|20658.26|20578.26|20656.3|20576.3|20658.26|20578.26|20655.27|20575.27|10
1739614980000|2025-02-15 10:23:00|20656.32|20576.32|20656.29|20576.29|20656.78|20576.78|20656.12|20576.12|10
1739614990000|2025-02-15 10:23:10|20656.33|20576.33|20656.43|20576.43|20656.43|20576.43|20655.04|20575.04|10
1739615000000|2025-02-15 10:23:20|20656.39|20576.39|20658.04|20578.04|20658.04|20578.04|20656.39|20576.39|10
1739615010000|2025-02-15 10:23:30|20658.07|20578.07|20658.05|20578.05|20658.12|20578.12|20657.6|20577.6|10
1739615020000|2025-02-15 10:23:40|20658.41|20578.41|20659.54|20579.54|20659.54|20579.54|20658.3|20578.3|9
1739615030000|2025-02-15 10:23:50|20659.86|20579.86|20661.23|20581.23|20661.39|20581.39|20659.86|20579.86|9
1739615040000|2025-02-15 10:24:00|20661.22|20581.22|20661.21|20581.21|20661.22|20581.22|20660.76|20580.76|10
1739615050000|2025-02-15 10:24:10|20661.47|20581.47|20666.72|20586.72|20666.72|20586.72|20661.47|20581.47|10
1739615060000|2025-02-15 10:24:20|20666.79|20586.79|20668.94|20588.94|20668.94|20588.94|20666.79|20586.79|9
1739615070000|2025-02-15 10:24:30|20668.99|20588.99|20670.09|20590.09|20670.09|20590.09|20668.63|20588.63|10
1739615080000|2025-02-15 10:24:40|20670.33|20590.33|20670.72|20590.72|20670.82|20590.82|20670.33|20590.33|9
1739615090000|2025-02-15 10:24:50|20670.68|20590.68|20669.09|20589.09|20670.94|20590.94|20669.09|20589.09|10
1739615100000|2025-02-15 10:25:00|20669.33|20589.33|20667.18|20587.18|20669.33|20589.33|20667.18|20587.18|9
1739615110000|2025-02-15 10:25:10|20667.07|20587.07|20665.74|20585.74|20667.07|20587.07|20665.74|20585.74|9
1739615120000|2025-02-15 10:25:20|20665.84|20585.84|20667.58|20587.58|20667.85|20587.85|20665.84|20585.84|10
1739615130000|2025-02-15 10:25:30|20668.24|20588.24|20668.95|20588.95|20669.29|20589.29|20668.24|20588.24|10
1739615140000|2025-02-15 10:25:40|20668.75|20588.75|20667.92|20587.92|20668.75|20588.75|20666.71|20586.71|10
1739615150000|2025-02-15 10:25:50|20666.92|20586.92|20663.26|20583.26|20666.92|20586.92|20663.26|20583.26|10
1739615160000|2025-02-15 10:26:00|20661.69|20581.69|20661.98|20581.98|20662.59|20582.59|20661.69|20581.69|10
1739615170000|2025-02-15 10:26:10|20661.95|20581.95|20663.22|20583.22|20663.23|20583.23|20661.93|20581.93|10
1739615180000|2025-02-15 10:26:20|20663|20583|20661.84|20581.84|20663|20583|20661.84|20581.84|10
1739615190000|2025-02-15 10:26:30|20661.75|20581.75|20660.96|20580.96|20661.75|20581.75|20660.38|20580.38|10
1739615200000|2025-02-15 10:26:40|20661.18|20581.18|20659.74|20579.74|20661.83|20581.83|20659.74|20579.74|10
1739615210000|2025-02-15 10:26:50|20659.43|20579.43|20657.12|20577.12|20659.43|20579.43|20657.12|20577.12|10
1739615220000|2025-02-15 10:27:00|20656.9|20576.9|20659.52|20579.52|20659.52|20579.52|20656.67|20576.67|10
1739615230000|2025-02-15 10:27:10|20659.37|20579.37|20659.73|20579.73|20659.96|20579.96|20659.37|20579.37|10
1739615240000|2025-02-15 10:27:20|20659.7|20579.7|20658.36|20578.36|20659.88|20579.88|20658.36|20578.36|9
1739615250000|2025-02-15 10:27:30|20658.39|20578.39|20657.46|20577.46|20658.41|20578.41|20657.46|20577.46|10
1739615260000|2025-02-15 10:27:40|20657.44|20577.44|20657.78|20577.78|20658.12|20578.12|20657.44|20577.44|9
1739615270000|2025-02-15 10:27:50|20657.75|20577.75|20658.71|20578.71|20658.71|20578.71|20657.67|20577.67|10
1739615280000|2025-02-15 10:28:00|20658.69|20578.69|20658.38|20578.38|20658.86|20578.86|20658.38|20578.38|10
1739615290000|2025-02-15 10:28:10|20658.36|20578.36|20658.99|20578.99|20658.99|20578.99|20658.36|20578.36|9
1739615300000|2025-02-15 10:28:20|20659.27|20579.27|20663.64|20583.64|20663.64|20583.64|20659.25|20579.25|9
1739615310000|2025-02-15 10:28:30|20663.78|20583.78|20664.94|20584.94|20665.24|20585.24|20663.67|20583.67|10
1739615320000|2025-02-15 10:28:40|20664.85|20584.85|20665.91|20585.91|20665.91|20585.91|20664.83|20584.83|10
1739615330000|2025-02-15 10:28:50|20665.82|20585.82|20667.14|20587.14|20667.3|20587.3|20665.76|20585.76|10
1739615340000|2025-02-15 10:29:00|20667.06|20587.06|20672.3|20592.3|20672.3|20592.3|20667.06|20587.06|10
1739615350000|2025-02-15 10:29:10|20673.25|20593.25|20674.64|20594.64|20674.64|20594.64|20673.25|20593.25|9
1739615360000|2025-02-15 10:29:20|20674.66|20594.66|20675.06|20595.06|20675.1|20595.1|20674.66|20594.66|9
1739615370000|2025-02-15 10:29:30|20675.27|20595.27|20675.48|20595.48|20676.05|20596.05|20675.27|20595.27|8
1739615380000|2025-02-15 10:29:40|20675.49|20595.49|20675.12|20595.12|20675.55|20595.55|20675.12|20595.12|8
1739615390000|2025-02-15 10:29:50|20675.22|20595.22|20676.72|20596.72|20677.12|20597.12|20675.22|20595.22|10
1739615400000|2025-02-15 10:30:00|20676.7|20596.7|20678.51|20598.51|20678.52|20598.52|20676.7|20596.7|10
1739615410000|2025-02-15 10:30:10|20678.77|20598.77|20679.49|20599.49|20680.21|20600.21|20678.77|20598.77|9
1739615420000|2025-02-15 10:30:20|20679|20599|20676.2|20596.2|20679|20599|20676.2|20596.2|10
1739615430000|2025-02-15 10:30:30|20675.58|20595.58|20673.51|20593.51|20675.58|20595.58|20673.51|20593.51|10
1739615440000|2025-02-15 10:30:40|20672.72|20592.72|20671.58|20591.58|20672.72|20592.72|20671.58|20591.58|9
1739615450000|2025-02-15 10:30:50|20671.53|20591.53|20671.58|20591.58|20671.8|20591.8|20671.53|20591.53|10
1739615460000|2025-02-15 10:31:00|20671.52|20591.52|20671.43|20591.43|20671.52|20591.52|20670.5|20590.5|10
1739615470000|2025-02-15 10:31:10|20671.34|20591.34|20670.75|20590.75|20671.48|20591.48|20670.75|20590.75|9
1739615480000|2025-02-15 10:31:20|20670.72|20590.72|20666.11|20586.11|20670.72|20590.72|20666.11|20586.11|10
1739615490000|2025-02-15 10:31:30|20665.92|20585.92|20665.32|20585.32|20665.92|20585.92|20665.32|20585.32|9
1739615500000|2025-02-15 10:31:40|20665.24|20585.24|20664.41|20584.41|20665.26|20585.26|20664.16|20584.16|10
1739615510000|2025-02-15 10:31:50|20664.48|20584.48|20665.3|20585.3|20666.15|20586.15|20664.44|20584.44|10
1739615520000|2025-02-15 10:32:00|20664.76|20584.76|20666.52|20586.52|20666.52|20586.52|20664.3|20584.3|10
1739615530000|2025-02-15 10:32:10|20666.81|20586.81|20667.95|20587.95|20667.95|20587.95|20666.74|20586.74|10
1739615540000|2025-02-15 10:32:20|20668.77|20588.77|20669.59|20589.59|20669.59|20589.59|20668.77|20588.77|10
1739615550000|2025-02-15 10:32:30|20669.34|20589.34|20670.93|20590.93|20671.06|20591.06|20669.34|20589.34|10
1739615560000|2025-02-15 10:32:40|20670.78|20590.78|20670.99|20590.99|20671.58|20591.58|20670.59|20590.59|10
1739615570000|2025-02-15 10:32:50|20671.02|20591.02|20673.8|20593.8|20673.8|20593.8|20671.02|20591.02|10
1739615580000|2025-02-15 10:33:00|20673.7|20593.7|20674.13|20594.13|20674.13|20594.13|20673.36|20593.36|10
1739615590000|2025-02-15 10:33:10|20674.2|20594.2|20675.36|20595.36|20675.36|20595.36|20673.89|20593.89|8
1739615600000|2025-02-15 10:33:20|20675.7|20595.7|20677.63|20597.63|20677.63|20597.63|20675.7|20595.7|9
1739615610000|2025-02-15 10:33:30|20678.25|20598.25|20679.47|20599.47|20679.47|20599.47|20678.23|20598.23|7
1739615620000|2025-02-15 10:33:40|20679.74|20599.74|20680.53|20600.53|20680.63|20600.63|20679.74|20599.74|10
1739615630000|2025-02-15 10:33:50|20680.3|20600.3|20681.81|20601.81|20682.18|20602.18|20680.3|20600.3|10
1739615640000|2025-02-15 10:34:00|20681.79|20601.79|20683.49|20603.49|20683.49|20603.49|20681.79|20601.79|10
1739615650000|2025-02-15 10:34:10|20683.57|20603.57|20685.98|20605.98|20685.98|20605.98|20683.57|20603.57|10
1739615660000|2025-02-15 10:34:20|20685.97|20605.97|20687.8|20607.8|20687.8|20607.8|20685.96|20605.96|9
1739615670000|2025-02-15 10:34:30|20687.79|20607.79|20689.14|20609.14|20689.21|20609.21|20687.48|20607.48|10
1739615680000|2025-02-15 10:34:40|20689.06|20609.06|20689.19|20609.19|20689.53|20609.53|20689.05|20609.05|10
1739615690000|2025-02-15 10:34:50|20689.47|20609.47|20689.89|20609.89|20690.5|20610.5|20689.47|20609.47|10
1739615700000|2025-02-15 10:35:00|20689.68|20609.68|20691.95|20611.95|20691.95|20611.95|20689.68|20609.68|9
1739615710000|2025-02-15 10:35:10|20691.89|20611.89|20690.1|20610.1|20691.89|20611.89|20690.1|20610.1|9
1739615720000|2025-02-15 10:35:20|20690.16|20610.16|20691.39|20611.39|20691.77|20611.77|20690.14|20610.14|10
1739615730000|2025-02-15 10:35:30|20691.37|20611.37|20691.87|20611.87|20692.38|20612.38|20691.37|20611.37|10
1739615740000|2025-02-15 10:35:40|20691.51|20611.51|20691.21|20611.21|20691.51|20611.51|20689.91|20609.91|9
1739615750000|2025-02-15 10:35:50|20691.26|20611.26|20693.67|20613.67|20694.35|20614.35|20691.26|20611.26|10
1739615760000|2025-02-15 10:36:00|20693.71|20613.71|20692.08|20612.08|20693.95|20613.95|20692.08|20612.08|10
1739615770000|2025-02-15 10:36:10|20691.66|20611.66|20689.76|20609.76|20691.66|20611.66|20689.74|20609.74|10
1739615780000|2025-02-15 10:36:20|20689.67|20609.67|20689.25|20609.25|20689.96|20609.96|20688.46|20608.46|9
1739615790000|2025-02-15 10:36:30|20689.4|20609.4|20685.52|20605.52|20689.4|20609.4|20685.52|20605.52|10
1739615800000|2025-02-15 10:36:40|20685.49|20605.49|20685.69|20605.69|20685.73|20605.73|20685.49|20605.49|9
1739615810000|2025-02-15 10:36:50|20685.65|20605.65|20684.47|20604.47|20686.2|20606.2|20684.47|20604.47|10
1739615820000|2025-02-15 10:37:00|20684.28|20604.28|20684.17|20604.17|20684.28|20604.28|20683.03|20603.03|9
1739615830000|2025-02-15 10:37:10|20684.18|20604.18|20685.19|20605.19|20685.39|20605.39|20684.18|20604.18|10
1739615840000|2025-02-15 10:37:20|20684.85|20604.85|20682.01|20602.01|20684.85|20604.85|20682.01|20602.01|10
1739615850000|2025-02-15 10:37:30|20681.63|20601.63|20681.24|20601.24|20681.63|20601.63|20681.17|20601.17|10
1739615860000|2025-02-15 10:37:40|20681.2|20601.2|20679.8|20599.8|20681.2|20601.2|20679.8|20599.8|10
1739615870000|2025-02-15 10:37:50|20679.56|20599.56|20677.88|20597.88|20679.56|20599.56|20677.87|20597.87|9
1739615880000|2025-02-15 10:38:00|20677.85|20597.85|20678.18|20598.18|20678.4|20598.4|20677.75|20597.75|9
1739615890000|2025-02-15 10:38:10|20678.04|20598.04|20676.37|20596.37|20678.47|20598.47|20676.37|20596.37|10
1739615900000|2025-02-15 10:38:20|20675.71|20595.71|20675.52|20595.52|20675.73|20595.73|20675.46|20595.46|10
1739615910000|2025-02-15 10:38:30|20675.12|20595.12|20672.29|20592.29|20675.12|20595.12|20672.16|20592.16|9
1739615920000|2025-02-15 10:38:40|20672.26|20592.26|20672.45|20592.45|20672.5|20592.5|20672.09|20592.09|10
1739615930000|2025-02-15 10:38:50|20672.46|20592.46|20674.5|20594.5|20674.5|20594.5|20672.46|20592.46|10
1739615940000|2025-02-15 10:39:00|20674.58|20594.58|20673.71|20593.71|20674.6|20594.6|20673.69|20593.69|10
1739615950000|2025-02-15 10:39:10|20673.79|20593.79|20674.52|20594.52|20674.52|20594.52|20673.79|20593.79|9
1739615960000|2025-02-15 10:39:20|20674.5|20594.5|20674.57|20594.57|20674.86|20594.86|20674.4|20594.4|8
1739615970000|2025-02-15 10:39:30|20674.6|20594.6|20673.02|20593.02|20674.74|20594.74|20673.02|20593.02|10
1739615980000|2025-02-15 10:39:40|20672.85|20592.85|20673.13|20593.13|20673.13|20593.13|20672.76|20592.76|9
1739615990000|2025-02-15 10:39:50|20673.21|20593.21|20672.32|20592.32|20673.35|20593.35|20672.32|20592.32|10
1739616000000|2025-02-15 10:40:00|20672.29|20592.29|20671.63|20591.63|20672.43|20592.43|20671.63|20591.63|10
1739616010000|2025-02-15 10:40:10|20671.64|20591.64|20671.23|20591.23|20671.64|20591.64|20671.23|20591.23|9
1739616020000|2025-02-15 10:40:20|20671.26|20591.26|20671.1|20591.1|20671.27|20591.27|20670.81|20590.81|9
1739616030000|2025-02-15 10:40:30|20671.64|20591.64|20671.96|20591.96|20672.02|20592.02|20671.64|20591.64|7
1739616040000|2025-02-15 10:40:40|20671.86|20591.86|20671.64|20591.64|20671.9|20591.9|20671.64|20591.64|9
1739616050000|2025-02-15 10:40:50|20671.61|20591.61|20671.97|20591.97|20672.19|20592.19|20671.6|20591.6|8
1739616060000|2025-02-15 10:41:00|20672.31|20592.31|20671.41|20591.41|20672.95|20592.95|20671.41|20591.41|10
1739616070000|2025-02-15 10:41:10|20671.14|20591.14|20670.64|20590.64|20671.14|20591.14|20670.64|20590.64|9
1739616080000|2025-02-15 10:41:20|20670.66|20590.66|20670.12|20590.12|20670.66|20590.66|20670.12|20590.12|8
1739616090000|2025-02-15 10:41:30|20669.39|20589.39|20669.34|20589.34|20669.39|20589.39|20668.34|20588.34|10
1739616100000|2025-02-15 10:41:40|20669.44|20589.44|20669.9|20589.9|20669.9|20589.9|20668.68|20588.68|10
1739616110000|2025-02-15 10:41:50|20669.93|20589.93|20670.16|20590.16|20670.16|20590.16|20669.67|20589.67|9
1739616120000|2025-02-15 10:42:00|20670.2|20590.2|20672.4|20592.4|20672.4|20592.4|20670.2|20590.2|9
1739616130000|2025-02-15 10:42:10|20672.59|20592.59|20674.74|20594.74|20674.74|20594.74|20672.54|20592.54|9
1739616140000|2025-02-15 10:42:20|20674.56|20594.56|20675.21|20595.21|20675.21|20595.21|20674.56|20594.56|8
1739616150000|2025-02-15 10:42:30|20675.23|20595.23|20676.37|20596.37|20676.37|20596.37|20675.23|20595.23|9
1739616160000|2025-02-15 10:42:40|20676.41|20596.41|20676.53|20596.53|20676.53|20596.53|20676.27|20596.27|7
1739616170000|2025-02-15 10:42:50|20676.54|20596.54|20678.9|20598.9|20679.59|20599.59|20676.54|20596.54|9
1739616180000|2025-02-15 10:43:00|20678.92|20598.92|20681.74|20601.74|20681.86|20601.86|20678.92|20598.92|9
1739616190000|2025-02-15 10:43:10|20681.75|20601.75|20683.22|20603.22|20683.22|20603.22|20681.62|20601.62|9
1739616200000|2025-02-15 10:43:20|20683.34|20603.34|20687.03|20607.03|20687.03|20607.03|20683.34|20603.34|8
1739616210000|2025-02-15 10:43:30|20686.98|20606.98|20694.02|20614.02|20694.02|20614.02|20686.98|20606.98|10
1739616220000|2025-02-15 10:43:40|20693.88|20613.88|20696.31|20616.31|20696.5|20616.5|20693.72|20613.72|9
1739616230000|2025-02-15 10:43:50|20696.15|20616.15|20696.57|20616.57|20696.68|20616.68|20696.12|20616.12|9
1739616240000|2025-02-15 10:44:00|20696.86|20616.86|20696.07|20616.07|20697.09|20617.09|20696.07|20616.07|10
1739616250000|2025-02-15 10:44:10|20696.02|20616.02|20695.84|20615.84|20696.02|20616.02|20695.62|20615.62|10
1739616260000|2025-02-15 10:44:20|20695.59|20615.59|20695.67|20615.67|20695.67|20615.67|20695.4|20615.4|9
1739616270000|2025-02-15 10:44:30|20695.07|20615.07|20694.42|20614.42|20695.3|20615.3|20694.42|20614.42|10
1739616280000|2025-02-15 10:44:40|20694.37|20614.37|20694.06|20614.06|20694.37|20614.37|20694|20614|9
1739616290000|2025-02-15 10:44:50|20693.99|20613.99|20693.27|20613.27|20693.99|20613.99|20692.3|20612.3|10
1739616300000|2025-02-15 10:45:00|20693.29|20613.29|20695.8|20615.8|20695.8|20615.8|20693.29|20613.29|9
1739616310000|2025-02-15 10:45:10|20695.34|20615.34|20695.16|20615.16|20695.34|20615.34|20695.16|20615.16|10
1739616320000|2025-02-15 10:45:20|20695.09|20615.09|20695.4|20615.4|20695.4|20615.4|20694.29|20614.29|10
1739616330000|2025-02-15 10:45:30|20696.27|20616.27|20695.81|20615.81|20696.89|20616.89|20695.81|20615.81|10
1739616340000|2025-02-15 10:45:40|20696.61|20616.61|20695.97|20615.97|20697.02|20617.02|20695.97|20615.97|10
1739616350000|2025-02-15 10:45:50|20695.82|20615.82|20695.86|20615.86|20695.86|20615.86|20695.22|20615.22|10
1739616360000|2025-02-15 10:46:00|20696.07|20616.07|20694.93|20614.93|20696.09|20616.09|20694.93|20614.93|10
1739616370000|2025-02-15 10:46:10|20694.66|20614.66|20698.15|20618.15|20698.15|20618.15|20694.62|20614.62|10
1739616380000|2025-02-15 10:46:20|20698.43|20618.43|20700.43|20620.43|20700.43|20620.43|20698.43|20618.43|10
1739616390000|2025-02-15 10:46:30|20700.7|20620.7|20701.89|20621.89|20701.89|20621.89|20700.39|20620.39|10
1739616400000|2025-02-15 10:46:40|20701.92|20621.92|20702.85|20622.85|20702.85|20622.85|20701.92|20621.92|8
1739616410000|2025-02-15 10:46:50|20702.93|20622.93|20704.89|20624.89|20704.89|20624.89|20702.22|20622.22|10
1739616420000|2025-02-15 10:47:00|20704.9|20624.9|20703.86|20623.86|20705.55|20625.55|20703.7|20623.7|10
1739616430000|2025-02-15 10:47:10|20704.28|20624.28|20706.68|20626.68|20706.68|20626.68|20703.8|20623.8|10
1739616440000|2025-02-15 10:47:20|20706.91|20626.91|20709.79|20629.79|20709.79|20629.79|20706.91|20626.91|10
1739616450000|2025-02-15 10:47:30|20709.78|20629.78|20711.53|20631.53|20712.09|20632.09|20709.78|20629.78|10
1739616460000|2025-02-15 10:47:40|20711.28|20631.28|20710.97|20630.97|20711.88|20631.88|20710.96|20630.96|9
1739616470000|2025-02-15 10:47:50|20711.05|20631.05|20709.56|20629.56|20711.05|20631.05|20709.09|20629.09|10
1739616480000|2025-02-15 10:48:00|20709.89|20629.89|20712.41|20632.41|20713.12|20633.12|20709.89|20629.89|10
1739616490000|2025-02-15 10:48:10|20712.1|20632.1|20712.81|20632.81|20712.92|20632.92|20712.1|20632.1|10
1739616500000|2025-02-15 10:48:20|20712.12|20632.12|20712.89|20632.89|20712.89|20632.89|20711.64|20631.64|10
1739616510000|2025-02-15 10:48:30|20713.58|20633.58|20716.79|20636.79|20716.79|20636.79|20713.58|20633.58|10
1739616520000|2025-02-15 10:48:40|20718.03|20638.03|20717.53|20637.53|20718.28|20638.28|20717.53|20637.53|10
1739616530000|2025-02-15 10:48:50|20717.62|20637.62|20719.04|20639.04|20719.04|20639.04|20717.51|20637.51|10
1739616540000|2025-02-15 10:49:00|20718.84|20638.84|20714.95|20634.95|20718.99|20638.99|20714.95|20634.95|10
1739616550000|2025-02-15 10:49:10|20714.11|20634.11|20715.25|20635.25|20715.25|20635.25|20714.11|20634.11|10
1739616560000|2025-02-15 10:49:20|20715.45|20635.45|20716.21|20636.21|20716.21|20636.21|20715.44|20635.44|9
1739616570000|2025-02-15 10:49:30|20716.48|20636.48|20715.22|20635.22|20716.74|20636.74|20715.22|20635.22|10
1739616580000|2025-02-15 10:49:40|20714.83|20634.83|20711.66|20631.66|20714.83|20634.83|20711.49|20631.49|10
1739616590000|2025-02-15 10:49:50|20711.78|20631.78|20713.8|20633.8|20713.8|20633.8|20711.78|20631.78|10
1739616600000|2025-02-15 10:50:00|20713.97|20633.97|20719.72|20639.72|20719.72|20639.72|20713.97|20633.97|10
1739616610000|2025-02-15 10:50:10|20719.98|20639.98|20716.29|20636.29|20719.98|20639.98|20716.01|20636.01|10
1739616620000|2025-02-15 10:50:20|20716.85|20636.85|20715.48|20635.48|20716.85|20636.85|20714.37|20634.37|10
1739616630000|2025-02-15 10:50:30|20716.9|20636.9|20718|20638|20719.01|20639.01|20716.9|20636.9|10
1739616640000|2025-02-15 10:50:40|20718.9|20638.9|20722.94|20642.94|20722.94|20642.94|20718.9|20638.9|10
1739616650000|2025-02-15 10:50:50|20723.08|20643.08|20725.92|20645.92|20725.92|20645.92|20722.77|20642.77|10
1739616660000|2025-02-15 10:51:00|20725.95|20645.95|20729.29|20649.29|20729.29|20649.29|20725.95|20645.95|10
1739616670000|2025-02-15 10:51:10|20729.89|20649.89|20727.87|20647.87|20730.26|20650.26|20727.87|20647.87|10
1739616680000|2025-02-15 10:51:20|20728.49|20648.49|20727.67|20647.67|20728.6|20648.6|20727.32|20647.32|10
1739616690000|2025-02-15 10:51:30|20727.73|20647.73|20727.46|20647.46|20728.34|20648.34|20727.46|20647.46|10
1739616700000|2025-02-15 10:51:40|20727.58|20647.58|20727.68|20647.68|20727.76|20647.76|20727.3|20647.3|8
1739616710000|2025-02-15 10:51:50|20727.74|20647.74|20730.88|20650.88|20731.18|20651.18|20727.74|20647.74|10
1739616720000|2025-02-15 10:52:00|20730.92|20650.92|20732.55|20652.55|20732.55|20652.55|20730.57|20650.57|10
1739616730000|2025-02-15 10:52:10|20732.23|20652.23|20732.27|20652.27|20734.08|20654.08|20732.14|20652.14|9
1739616740000|2025-02-15 10:52:20|20732.09|20652.09|20731.77|20651.77|20732.18|20652.18|20731.39|20651.39|10
1739616750000|2025-02-15 10:52:30|20732.55|20652.55|20733.63|20653.63|20733.73|20653.73|20732.55|20652.55|9
1739616760000|2025-02-15 10:52:40|20733.66|20653.66|20733.7|20653.7|20733.73|20653.73|20733.49|20653.49|10
1739616770000|2025-02-15 10:52:50|20733.49|20653.49|20733.94|20653.94|20733.94|20653.94|20733.21|20653.21|8
1739616780000|2025-02-15 10:53:00|20733.87|20653.87|20734.53|20654.53|20734.58|20654.58|20733.87|20653.87|10
1739616790000|2025-02-15 10:53:10|20734.6|20654.6|20735.05|20655.05|20735.18|20655.18|20734.6|20654.6|10
1739616800000|2025-02-15 10:53:20|20735.28|20655.28|20735.93|20655.93|20735.97|20655.97|20735.28|20655.28|10
1739616810000|2025-02-15 10:53:30|20736.03|20656.03|20734.85|20654.85|20736.03|20656.03|20734.72|20654.72|10
1739616820000|2025-02-15 10:53:40|20734.83|20654.83|20734.41|20654.41|20734.83|20654.83|20734.26|20654.26|9
1739616830000|2025-02-15 10:53:50|20734.61|20654.61|20735.23|20655.23|20735.23|20655.23|20734.51|20654.51|10
1739616840000|2025-02-15 10:54:00|20735.24|20655.24|20734.98|20654.98|20735.24|20655.24|20734.93|20654.93|9
1739616850000|2025-02-15 10:54:10|20734.83|20654.83|20734.13|20654.13|20735.28|20655.28|20734.07|20654.07|10
1739616860000|2025-02-15 10:54:20|20734.09|20654.09|20734.1|20654.1|20734.1|20654.1|20733.94|20653.94|9
1739616870000|2025-02-15 10:54:30|20733.6|20653.6|20733.55|20653.55|20734.31|20654.31|20733.52|20653.52|8
1739616880000|2025-02-15 10:54:40|20733.58|20653.58|20732.46|20652.46|20733.67|20653.67|20732.43|20652.43|9
1739616890000|2025-02-15 10:54:50|20732.15|20652.15|20731.68|20651.68|20732.46|20652.46|20731.68|20651.68|10
1739616900000|2025-02-15 10:55:00|20731.64|20651.64|20730.97|20650.97|20731.64|20651.64|20730.97|20650.97|10
1739616910000|2025-02-15 10:55:10|20731.07|20651.07|20731.91|20651.91|20731.95|20651.95|20731.06|20651.06|10
1739616920000|2025-02-15 10:55:20|20731.77|20651.77|20731.75|20651.75|20732.21|20652.21|20731.64|20651.64|9
1739616930000|2025-02-15 10:55:30|20731.61|20651.61|20732.51|20652.51|20732.51|20652.51|20731.61|20651.61|8
1739616940000|2025-02-15 10:55:40|20732.78|20652.78|20729.16|20649.16|20732.91|20652.91|20729.16|20649.16|10
1739616950000|2025-02-15 10:55:50|20729.07|20649.07|20728.46|20648.46|20729.43|20649.43|20728.02|20648.02|10
1739616960000|2025-02-15 10:56:00|20728.44|20648.44|20730.55|20650.55|20730.55|20650.55|20727.99|20647.99|10
1739616970000|2025-02-15 10:56:10|20730.56|20650.56|20731.48|20651.48|20732.39|20652.39|20730.56|20650.56|9
1739616980000|2025-02-15 10:56:20|20730.98|20650.98|20730.94|20650.94|20731.19|20651.19|20730.94|20650.94|9
1739616990000|2025-02-15 10:56:30|20730.95|20650.95|20730.53|20650.53|20731.07|20651.07|20730.49|20650.49|8
1739617000000|2025-02-15 10:56:40|20730.61|20650.61|20731.5|20651.5|20731.57|20651.57|20730.61|20650.61|10
1739617010000|2025-02-15 10:56:50|20731.52|20651.52|20731.68|20651.68|20731.68|20651.68|20731.4|20651.4|8
1739617020000|2025-02-15 10:57:00|20732.11|20652.11|20730.03|20650.03|20732.11|20652.11|20730.03|20650.03|10
1739617030000|2025-02-15 10:57:10|20729.92|20649.92|20729.24|20649.24|20729.92|20649.92|20729.24|20649.24|9
1739617040000|2025-02-15 10:57:20|20728.83|20648.83|20726.34|20646.34|20728.83|20648.83|20726.16|20646.16|9
1739617050000|2025-02-15 10:57:30|20726.52|20646.52|20725.63|20645.63|20726.52|20646.52|20725.58|20645.58|10
1739617060000|2025-02-15 10:57:40|20725.64|20645.64|20726.03|20646.03|20726.08|20646.08|20725.58|20645.58|10
1739617070000|2025-02-15 10:57:50|20725.54|20645.54|20725.48|20645.48|20725.54|20645.54|20725.47|20645.47|7
1739617080000|2025-02-15 10:58:00|20725.21|20645.21|20724.04|20644.04|20725.21|20645.21|20723.99|20643.99|10
1739617090000|2025-02-15 10:58:10|20724.48|20644.48|20724.36|20644.36|20724.5|20644.5|20724.3|20644.3|8
1739617100000|2025-02-15 10:58:20|20724.62|20644.62|20725.6|20645.6|20725.64|20645.64|20724.4|20644.4|10
1739617110000|2025-02-15 10:58:30|20725.61|20645.61|20725.97|20645.97|20726.07|20646.07|20725.61|20645.61|10
1739617120000|2025-02-15 10:58:40|20725.91|20645.91|20725.4|20645.4|20725.91|20645.91|20725.38|20645.38|10
1739617130000|2025-02-15 10:58:50|20725.31|20645.31|20725.84|20645.84|20725.84|20645.84|20725.3|20645.3|8
1739617140000|2025-02-15 10:59:00|20726.98|20646.98|20725.07|20645.07|20727|20647|20724.7|20644.7|10
1739617150000|2025-02-15 10:59:10|20725.18|20645.18|20725.63|20645.63|20725.76|20645.76|20725.17|20645.17|8
1739617160000|2025-02-15 10:59:20|20725.64|20645.64|20725.49|20645.49|20725.64|20645.64|20725.49|20645.49|7
1739617170000|2025-02-15 10:59:30|20725.5|20645.5|20723.45|20643.45|20725.5|20645.5|20723.4|20643.4|10
1739617180000|2025-02-15 10:59:40|20723.36|20643.36|20722.98|20642.98|20723.36|20643.36|20722.82|20642.82|10
1739617190000|2025-02-15 10:59:50|20723.11|20643.11|20722.86|20642.86|20723.39|20643.39|20722.86|20642.86|10
1739617200000|2025-02-15 11:00:00|20723.47|20643.47|20723.29|20643.29|20723.47|20643.47|20721.93|20641.93|10
1739617210000|2025-02-15 11:00:10|20723.52|20643.52|20723.37|20643.37|20724.81|20644.81|20723.37|20643.37|9
1739617220000|2025-02-15 11:00:20|20722.23|20642.23|20718.21|20638.21|20722.23|20642.23|20718.21|20638.21|10
1739617230000|2025-02-15 11:00:30|20717.97|20637.97|20713.37|20633.37|20717.97|20637.97|20713.37|20633.37|10
1739617240000|2025-02-15 11:00:40|20713.15|20633.15|20712.16|20632.16|20713.15|20633.15|20712.16|20632.16|10
1739617250000|2025-02-15 11:00:50|20712.56|20632.56|20712.95|20632.95|20712.95|20632.95|20712.37|20632.37|10
1739617260000|2025-02-15 11:01:00|20713.18|20633.18|20714.32|20634.32|20715.01|20635.01|20713.18|20633.18|10
1739617270000|2025-02-15 11:01:10|20714.49|20634.49|20713.48|20633.48|20714.49|20634.49|20713.43|20633.43|10
1739617280000|2025-02-15 11:01:20|20713.54|20633.54|20711.93|20631.93|20713.54|20633.54|20711.93|20631.93|10
1739617290000|2025-02-15 11:01:30|20711.52|20631.52|20709.59|20629.59|20711.52|20631.52|20709.55|20629.55|10
1739617300000|2025-02-15 11:01:40|20710.83|20630.83|20712.93|20632.93|20712.93|20632.93|20710.83|20630.83|9
1739617310000|2025-02-15 11:01:50|20712.97|20632.97|20711.56|20631.56|20713.12|20633.12|20711.46|20631.46|10
1739617320000|2025-02-15 11:02:00|20711.58|20631.58|20713.79|20633.79|20714.13|20634.13|20711.53|20631.53|10
1739617330000|2025-02-15 11:02:10|20713.78|20633.78|20713.58|20633.58|20713.9|20633.9|20713.58|20633.58|8
1739617340000|2025-02-15 11:02:20|20713.01|20633.01|20712.86|20632.86|20713.01|20633.01|20711.94|20631.94|9
1739617350000|2025-02-15 11:02:30|20712.91|20632.91|20712.59|20632.59|20713.19|20633.19|20712.59|20632.59|9
1739617360000|2025-02-15 11:02:40|20712.6|20632.6|20713.95|20633.95|20713.95|20633.95|20712.6|20632.6|9
1739617370000|2025-02-15 11:02:50|20713.97|20633.97|20714.38|20634.38|20714.48|20634.48|20713.97|20633.97|10
1739617380000|2025-02-15 11:03:00|20714.58|20634.58|20714.73|20634.73|20714.97|20634.97|20714.43|20634.43|10
1739617390000|2025-02-15 11:03:10|20714.47|20634.47|20715.09|20635.09|20715.09|20635.09|20714.46|20634.46|10
1739617400000|2025-02-15 11:03:20|20715.12|20635.12|20712.18|20632.18|20715.12|20635.12|20712.18|20632.18|10
1739617410000|2025-02-15 11:03:30|20711.79|20631.79|20706.67|20626.67|20711.79|20631.79|20706.62|20626.62|9
1739617420000|2025-02-15 11:03:40|20706.66|20626.66|20708.34|20628.34|20708.46|20628.46|20706.66|20626.66|10
1739617430000|2025-02-15 11:03:50|20708.64|20628.64|20710.11|20630.11|20710.11|20630.11|20708.64|20628.64|10
1739617440000|2025-02-15 11:04:00|20710.12|20630.12|20711.29|20631.29|20711.29|20631.29|20710.12|20630.12|10
1739617450000|2025-02-15 11:04:10|20711.31|20631.31|20712.55|20632.55|20712.55|20632.55|20711.31|20631.31|9
1739617460000|2025-02-15 11:04:20|20712.49|20632.49|20714.05|20634.05|20714.05|20634.05|20712.49|20632.49|10
1739617470000|2025-02-15 11:04:30|20714.18|20634.18|20718.66|20638.66|20718.66|20638.66|20714.18|20634.18|10
1739617480000|2025-02-15 11:04:40|20718.59|20638.59|20717.06|20637.06|20718.59|20638.59|20716.24|20636.24|10
1739617490000|2025-02-15 11:04:50|20717.07|20637.07|20721.78|20641.78|20721.78|20641.78|20717.07|20637.07|10
1739617500000|2025-02-15 11:05:00|20721.83|20641.83|20723.72|20643.72|20723.9|20643.9|20721.83|20641.83|8
1739617510000|2025-02-15 11:05:10|20723.77|20643.77|20723.42|20643.42|20724.3|20644.3|20723.42|20643.42|10
1739617520000|2025-02-15 11:05:20|20723.45|20643.45|20723.36|20643.36|20725.64|20645.64|20723.36|20643.36|10
1739617530000|2025-02-15 11:05:30|20723.38|20643.38|20722.76|20642.76|20723.38|20643.38|20722.61|20642.61|8
1739617540000|2025-02-15 11:05:40|20722.75|20642.75|20721.83|20641.83|20722.75|20642.75|20721.83|20641.83|9
1739617550000|2025-02-15 11:05:50|20721.71|20641.71|20718.91|20638.91|20722.2|20642.2|20718.91|20638.91|9
1739617560000|2025-02-15 11:06:00|20718.49|20638.49|20719.16|20639.16|20719.24|20639.24|20718.28|20638.28|10
1739617570000|2025-02-15 11:06:10|20719.15|20639.15|20720.19|20640.19|20720.23|20640.23|20719.15|20639.15|10
1739617580000|2025-02-15 11:06:20|20720.36|20640.36|20720.02|20640.02|20720.36|20640.36|20719.83|20639.83|10
1739617590000|2025-02-15 11:06:30|20720.98|20640.98|20723.43|20643.43|20723.43|20643.43|20720.98|20640.98|10
1739617600000|2025-02-15 11:06:40|20723.59|20643.59|20725.38|20645.38|20725.48|20645.48|20723.59|20643.59|8
1739617610000|2025-02-15 11:06:50|20725.29|20645.29|20728.28|20648.28|20728.54|20648.54|20725.29|20645.29|10
1739617620000|2025-02-15 11:07:00|20728.61|20648.61|20731.29|20651.29|20731.29|20651.29|20728.61|20648.61|10
1739617630000|2025-02-15 11:07:10|20731.59|20651.59|20732.11|20652.11|20732.44|20652.44|20731.59|20651.59|10
1739617640000|2025-02-15 11:07:20|20732.09|20652.09|20733.03|20653.03|20733.14|20653.14|20732.09|20652.09|9
1739617650000|2025-02-15 11:07:30|20734.68|20654.68|20734.78|20654.78|20734.87|20654.87|20734.68|20654.68|10
1739617660000|2025-02-15 11:07:40|20734.67|20654.67|20735.41|20655.41|20735.41|20655.41|20734.67|20654.67|10
1739617670000|2025-02-15 11:07:50|20735.9|20655.9|20735.99|20655.99|20737.02|20657.02|20735.84|20655.84|10
1739617680000|2025-02-15 11:08:00|20736|20656|20735.72|20655.72|20736.43|20656.43|20735.72|20655.72|10
1739617690000|2025-02-15 11:08:10|20735.74|20655.74|20736.11|20656.11|20736.21|20656.21|20735.07|20655.07|10
1739617700000|2025-02-15 11:08:20|20736.47|20656.47|20736.32|20656.32|20736.47|20656.47|20735.91|20655.91|10
1739617710000|2025-02-15 11:08:30|20736.45|20656.45|20735.6|20655.6|20736.45|20656.45|20735.6|20655.6|10
1739617720000|2025-02-15 11:08:40|20735.39|20655.39|20737.1|20657.1|20737.19|20657.19|20735.39|20655.39|10
1739617730000|2025-02-15 11:08:50|20736.96|20656.96|20737.52|20657.52|20737.52|20657.52|20736.96|20656.96|9
1739617740000|2025-02-15 11:09:00|20737.51|20657.51|20740.09|20660.09|20740.09|20660.09|20737.51|20657.51|10
1739617750000|2025-02-15 11:09:10|20740.17|20660.17|20742.25|20662.25|20742.25|20662.25|20740.17|20660.17|10
1739617760000|2025-02-15 11:09:20|20742.45|20662.45|20742.54|20662.54|20742.79|20662.79|20742.45|20662.45|9
1739617770000|2025-02-15 11:09:30|20742.77|20662.77|20742.79|20662.79|20742.86|20662.86|20742.47|20662.47|10
1739617780000|2025-02-15 11:09:40|20742.77|20662.77|20742.64|20662.64|20742.83|20662.83|20741.89|20661.89|9
1739617790000|2025-02-15 11:09:50|20742.61|20662.61|20745.46|20665.46|20745.46|20665.46|20742.61|20662.61|9
1739617800000|2025-02-15 11:10:00|20745.57|20665.57|20746.11|20666.11|20746.2|20666.2|20745.57|20665.57|8
1739617810000|2025-02-15 11:10:10|20746.48|20666.48|20744.48|20664.48|20746.48|20666.48|20744.48|20664.48|10
1739617820000|2025-02-15 11:10:20|20744.27|20664.27|20745.11|20665.11|20745.16|20665.16|20744.18|20664.18|10
1739617830000|2025-02-15 11:10:30|20744.64|20664.64|20745.06|20665.06|20745.66|20665.66|20744.64|20664.64|10
1739617840000|2025-02-15 11:10:40|20745.05|20665.05|20745.91|20665.91|20746.01|20666.01|20745.05|20665.05|10
1739617850000|2025-02-15 11:10:50|20745.88|20665.88|20746.92|20666.92|20746.92|20666.92|20745.88|20665.88|8
1739617860000|2025-02-15 11:11:00|20747.21|20667.21|20747.43|20667.43|20747.59|20667.59|20747.01|20667.01|10
1739617870000|2025-02-15 11:11:10|20747.3|20667.3|20747.88|20667.88|20747.88|20667.88|20747.15|20667.15|10
1739617880000|2025-02-15 11:11:20|20747.97|20667.97|20747.5|20667.5|20748.27|20668.27|20747.5|20667.5|10
1739617890000|2025-02-15 11:11:30|20747.51|20667.51|20745.9|20665.9|20748.31|20668.31|20745.9|20665.9|10
1739617900000|2025-02-15 11:11:40|20745.89|20665.89|20745.25|20665.25|20746.19|20666.19|20745.25|20665.25|10
1739617910000|2025-02-15 11:11:50|20744.71|20664.71|20743.36|20663.36|20744.88|20664.88|20743.36|20663.36|10
1739617920000|2025-02-15 11:12:00|20743.4|20663.4|20743.1|20663.1|20743.49|20663.49|20743.06|20663.06|10
1739617930000|2025-02-15 11:12:10|20743.08|20663.08|20741.39|20661.39|20743.08|20663.08|20741.07|20661.07|10
1739617940000|2025-02-15 11:12:20|20740.16|20660.16|20737.71|20657.71|20740.16|20660.16|20737.54|20657.54|10
1739617950000|2025-02-15 11:12:30|20738.44|20658.44|20736.41|20656.41|20738.63|20658.63|20736.41|20656.41|10
1739617960000|2025-02-15 11:12:40|20736.12|20656.12|20729.85|20649.85|20736.12|20656.12|20729.59|20649.59|10
1739617970000|2025-02-15 11:12:50|20730.34|20650.34|20730.12|20650.12|20730.34|20650.34|20729.94|20649.94|10
1739617980000|2025-02-15 11:13:00|20730.1|20650.1|20728.13|20648.13|20730.1|20650.1|20728.13|20648.13|9
1739617990000|2025-02-15 11:13:10|20728.22|20648.22|20727.85|20647.85|20728.25|20648.25|20727.39|20647.39|10
1739618000000|2025-02-15 11:13:20|20727.82|20647.82|20727.95|20647.95|20727.95|20647.95|20727.75|20647.75|8
1739618010000|2025-02-15 11:13:30|20728.36|20648.36|20727.64|20647.64|20728.36|20648.36|20727.57|20647.57|10
1739618020000|2025-02-15 11:13:40|20726.89|20646.89|20726.9|20646.9|20727.01|20647.01|20726.68|20646.68|10
1739618030000|2025-02-15 11:13:50|20726.96|20646.96|20727.52|20647.52|20727.55|20647.55|20726.96|20646.96|10
1739618040000|2025-02-15 11:14:00|20727.45|20647.45|20728.14|20648.14|20728.14|20648.14|20727.42|20647.42|10
1739618050000|2025-02-15 11:14:10|20728.16|20648.16|20729.11|20649.11|20729.11|20649.11|20728.15|20648.15|10
1739618060000|2025-02-15 11:14:20|20729.08|20649.08|20728.54|20648.54|20729.3|20649.3|20728.39|20648.39|10
1739618070000|2025-02-15 11:14:30|20728.38|20648.38|20728.2|20648.2|20728.38|20648.38|20728.11|20648.11|10
1739618080000|2025-02-15 11:14:40|20728.16|20648.16|20727.09|20647.09|20728.16|20648.16|20727.09|20647.09|7
1739618090000|2025-02-15 11:14:50|20726.36|20646.36|20725.38|20645.38|20726.36|20646.36|20725.31|20645.31|9
1739618100000|2025-02-15 11:15:00|20725.39|20645.39|20723.65|20643.65|20725.39|20645.39|20723.65|20643.65|9
1739618110000|2025-02-15 11:15:10|20720.06|20640.06|20716.24|20636.24|20720.06|20640.06|20716.24|20636.24|8
1739618120000|2025-02-15 11:15:20|20716.13|20636.13|20715.91|20635.91|20716.13|20636.13|20715.82|20635.82|9
1739618130000|2025-02-15 11:15:30|20715.58|20635.58|20713.25|20633.25|20715.58|20635.58|20713.15|20633.15|10
1739618140000|2025-02-15 11:15:40|20713.14|20633.14|20711.65|20631.65|20713.14|20633.14|20711.29|20631.29|10
1739618150000|2025-02-15 11:15:50|20711.84|20631.84|20711.81|20631.81|20713.05|20633.05|20711.81|20631.81|10
1739618160000|2025-02-15 11:16:00|20711.87|20631.87|20710.38|20630.38|20712.77|20632.77|20710.38|20630.38|10
1739618170000|2025-02-15 11:16:10|20709.06|20629.06|20707.73|20627.73|20709.06|20629.06|20706.93|20626.93|10
1739618180000|2025-02-15 11:16:20|20708|20628|20708.03|20628.03|20708.16|20628.16|20707.72|20627.72|9
1739618190000|2025-02-15 11:16:30|20708.2|20628.2|20705.59|20625.59|20708.31|20628.31|20705.59|20625.59|9
1739618200000|2025-02-15 11:16:40|20705.03|20625.03|20701.54|20621.54|20705.03|20625.03|20701.54|20621.54|10
1739618210000|2025-02-15 11:16:50|20701.27|20621.27|20704.56|20624.56|20705.09|20625.09|20700.89|20620.89|9
1739618220000|2025-02-15 11:17:00|20704.49|20624.49|20708.74|20628.74|20708.74|20628.74|20704.49|20624.49|10
1739618230000|2025-02-15 11:17:10|20709.15|20629.15|20709.59|20629.59|20709.59|20629.59|20709.15|20629.15|9
1739618240000|2025-02-15 11:17:20|20709.01|20629.01|20709.03|20629.03|20709.22|20629.22|20708.63|20628.63|8
1739618250000|2025-02-15 11:17:30|20709.02|20629.02|20707.48|20627.48|20709.02|20629.02|20707.48|20627.48|9
1739618260000|2025-02-15 11:17:40|20707.45|20627.45|20703.09|20623.09|20707.45|20627.45|20703.09|20623.09|10
1739618270000|2025-02-15 11:17:50|20702.8|20622.8|20697.89|20617.89|20702.8|20622.8|20697.68|20617.68|9
1739618280000|2025-02-15 11:18:00|20698.1|20618.1|20697.12|20617.12|20698.31|20618.31|20696.64|20616.64|10
1739618290000|2025-02-15 11:18:10|20697.3|20617.3|20695.8|20615.8|20697.67|20617.67|20695.8|20615.8|10
1739618300000|2025-02-15 11:18:20|20697.1|20617.1|20699.07|20619.07|20699.07|20619.07|20697.1|20617.1|10
1739618310000|2025-02-15 11:18:30|20698.98|20618.98|20697.62|20617.62|20699.59|20619.59|20697.62|20617.62|10
1739618320000|2025-02-15 11:18:40|20697.42|20617.42|20694.55|20614.55|20697.42|20617.42|20694.55|20614.55|10
1739618330000|2025-02-15 11:18:50|20694.3|20614.3|20693.6|20613.6|20694.3|20614.3|20693|20613|10
1739618340000|2025-02-15 11:19:00|20693.35|20613.35|20693.72|20613.72|20694.33|20614.33|20693.35|20613.35|10
1739618350000|2025-02-15 11:19:10|20693.44|20613.44|20692.23|20612.23|20693.44|20613.44|20692.19|20612.19|10
1739618360000|2025-02-15 11:19:20|20692.16|20612.16|20691.54|20611.54|20692.16|20612.16|20691.54|20611.54|10
1739618370000|2025-02-15 11:19:30|20691.61|20611.61|20690.55|20610.55|20691.76|20611.76|20690.55|20610.55|10
1739618380000|2025-02-15 11:19:40|20690.49|20610.49|20689.68|20609.68|20690.49|20610.49|20689.58|20609.58|9
1739618390000|2025-02-15 11:19:50|20689.67|20609.67|20689.71|20609.71|20689.87|20609.87|20688.27|20608.27|10
1739618400000|2025-02-15 11:20:00|20689.84|20609.84|20690.22|20610.22|20690.44|20610.44|20689.51|20609.51|9
1739618410000|2025-02-15 11:20:10|20690.59|20610.59|20688.36|20608.36|20690.59|20610.59|20688.35|20608.35|8
1739618420000|2025-02-15 11:20:20|20687.65|20607.65|20688.61|20608.61|20688.61|20608.61|20687.61|20607.61|10
1739618430000|2025-02-15 11:20:30|20689.17|20609.17|20687.46|20607.46|20689.18|20609.18|20687.46|20607.46|10
1739618440000|2025-02-15 11:20:40|20687.3|20607.3|20686.62|20606.62|20687.3|20607.3|20686.51|20606.51|9
1739618450000|2025-02-15 11:20:50|20685.86|20605.86|20678.63|20598.63|20685.86|20605.86|20678.63|20598.63|9
1739618460000|2025-02-15 11:21:00|20676.69|20596.69|20678.22|20598.22|20678.24|20598.24|20676.56|20596.56|8
1739618470000|2025-02-15 11:21:10|20678.23|20598.23|20676.93|20596.93|20678.23|20598.23|20676.54|20596.54|9
1739618480000|2025-02-15 11:21:20|20677|20597|20675.17|20595.17|20677.07|20597.07|20675.17|20595.17|10
1739618490000|2025-02-15 11:21:30|20674.36|20594.36|20672.64|20592.64|20674.36|20594.36|20672.64|20592.64|10
1739618500000|2025-02-15 11:21:40|20672.72|20592.72|20671.88|20591.88|20673.07|20593.07|20671.88|20591.88|10
1739618510000|2025-02-15 11:21:50|20671.58|20591.58|20670.05|20590.05|20671.58|20591.58|20669.41|20589.41|10
1739618520000|2025-02-15 11:22:00|20669.65|20589.65|20668.76|20588.76|20669.65|20589.65|20668.23|20588.23|9
1739618530000|2025-02-15 11:22:10|20666.44|20586.44|20654.88|20574.88|20666.44|20586.44|20654.88|20574.88|10
1739618540000|2025-02-15 11:22:20|20655|20575|20653.27|20573.27|20655|20575|20652.04|20572.04|10
1739618550000|2025-02-15 11:22:30|20653.43|20573.43|20652.73|20572.73|20653.6|20573.6|20652.26|20572.26|9
1739618560000|2025-02-15 11:22:40|20652.97|20572.97|20652.12|20572.12|20652.97|20572.97|20652.04|20572.04|9
1739618570000|2025-02-15 11:22:50|20652.54|20572.54|20653.47|20573.47|20655.17|20575.17|20652.54|20572.54|10
1739618580000|2025-02-15 11:23:00|20653.39|20573.39|20654.18|20574.18|20654.91|20574.91|20653.39|20573.39|10
1739618590000|2025-02-15 11:23:10|20654.44|20574.44|20654.95|20574.95|20654.95|20574.95|20654.44|20574.44|8
1739618600000|2025-02-15 11:23:20|20656.09|20576.09|20656.35|20576.35|20656.35|20576.35|20655.88|20575.88|8
1739618610000|2025-02-15 11:23:30|20656.12|20576.12|20656.92|20576.92|20656.92|20576.92|20656.12|20576.12|10
1739618620000|2025-02-15 11:23:40|20657.24|20577.24|20654.52|20574.52|20657.24|20577.24|20654.52|20574.52|10
1739618630000|2025-02-15 11:23:50|20654.2|20574.2|20655.13|20575.13|20655.15|20575.15|20654.2|20574.2|9
1739618640000|2025-02-15 11:24:00|20655.6|20575.6|20655.67|20575.67|20656.5|20576.5|20655.35|20575.35|10
1739618650000|2025-02-15 11:24:10|20655.43|20575.43|20654.15|20574.15|20655.43|20575.43|20654.15|20574.15|10
1739618660000|2025-02-15 11:24:20|20653.86|20573.86|20650.4|20570.4|20653.86|20573.86|20650.21|20570.21|10
1739618670000|2025-02-15 11:24:30|20650.16|20570.16|20652.87|20572.87|20653.11|20573.11|20648.91|20568.91|10
1739618680000|2025-02-15 11:24:40|20652.68|20572.68|20654.7|20574.7|20655.51|20575.51|20652.68|20572.68|10
1739618690000|2025-02-15 11:24:50|20654.34|20574.34|20653.12|20573.12|20654.75|20574.75|20653.12|20573.12|10
1739618700000|2025-02-15 11:25:00|20652.89|20572.89|20652.46|20572.46|20652.92|20572.92|20652.33|20572.33|10
1739618710000|2025-02-15 11:25:10|20652.42|20572.42|20650.82|20570.82|20652.42|20572.42|20650.65|20570.65|9
1739618720000|2025-02-15 11:25:20|20651.02|20571.02|20652.27|20572.27|20652.27|20572.27|20650.57|20570.57|10
1739618730000|2025-02-15 11:25:30|20652.38|20572.38|20653.27|20573.27|20653.27|20573.27|20652.38|20572.38|10
1739618740000|2025-02-15 11:25:40|20653.67|20573.67|20655.12|20575.12|20655.12|20575.12|20653.67|20573.67|9
1739618750000|2025-02-15 11:25:50|20654.8|20574.8|20657.02|20577.02|20657.12|20577.12|20654.66|20574.66|10
1739618760000|2025-02-15 11:26:00|20656.96|20576.96|20660.9|20580.9|20660.9|20580.9|20656.96|20576.96|10
1739618770000|2025-02-15 11:26:10|20660.78|20580.78|20664.58|20584.58|20664.58|20584.58|20660.41|20580.41|9
1739618780000|2025-02-15 11:26:20|20664.69|20584.69|20662.99|20582.99|20664.69|20584.69|20662.85|20582.85|10
1739618790000|2025-02-15 11:26:30|20663.64|20583.64|20663.01|20583.01|20664.18|20584.18|20662.54|20582.54|10
1739618800000|2025-02-15 11:26:40|20663.31|20583.31|20664.22|20584.22|20664.22|20584.22|20663.03|20583.03|10
1739618810000|2025-02-15 11:26:50|20664.23|20584.23|20664.69|20584.69|20665.03|20585.03|20664.02|20584.02|10
1739618820000|2025-02-15 11:27:00|20664.77|20584.77|20665.6|20585.6|20665.6|20585.6|20664.45|20584.45|10
1739618830000|2025-02-15 11:27:10|20665.87|20585.87|20665.89|20585.89|20666.64|20586.64|20665.87|20585.87|10
1739618840000|2025-02-15 11:27:20|20665.97|20585.97|20666.3|20586.3|20666.31|20586.31|20665.86|20585.86|9
1739618850000|2025-02-15 11:27:30|20665.94|20585.94|20664.76|20584.76|20665.94|20585.94|20664.76|20584.76|10
1739618860000|2025-02-15 11:27:40|20664.62|20584.62|20664.01|20584.01|20664.62|20584.62|20662.8|20582.8|10
1739618870000|2025-02-15 11:27:50|20663.92|20583.92|20664.8|20584.8|20664.8|20584.8|20663.72|20583.72|10
1739618880000|2025-02-15 11:28:00|20666.05|20586.05|20667.18|20587.18|20667.36|20587.36|20666.05|20586.05|10
1739618890000|2025-02-15 11:28:10|20666.93|20586.93|20667.87|20587.87|20668.16|20588.16|20666.73|20586.73|10
1739618900000|2025-02-15 11:28:20|20667.66|20587.66|20668.37|20588.37|20668.37|20588.37|20667.4|20587.4|10
1739618910000|2025-02-15 11:28:30|20668.28|20588.28|20669.5|20589.5|20669.61|20589.61|20668.28|20588.28|10
1739618920000|2025-02-15 11:28:40|20670.71|20590.71|20671.56|20591.56|20671.63|20591.63|20670.71|20590.71|8
1739618930000|2025-02-15 11:28:50|20672.11|20592.11|20672.16|20592.16|20672.72|20592.72|20671.99|20591.99|10
1739618940000|2025-02-15 11:29:00|20671.61|20591.61|20672.02|20592.02|20672.08|20592.08|20671.54|20591.54|10
1739618950000|2025-02-15 11:29:10|20672.22|20592.22|20674.1|20594.1|20674.1|20594.1|20672.22|20592.22|10
1739618960000|2025-02-15 11:29:20|20674.19|20594.19|20675.47|20595.47|20675.49|20595.49|20674.15|20594.15|10
1739618970000|2025-02-15 11:29:30|20675.43|20595.43|20674|20594|20675.43|20595.43|20674|20594|10
1739618980000|2025-02-15 11:29:40|20673.95|20593.95|20675.25|20595.25|20675.47|20595.47|20673.95|20593.95|10
1739618990000|2025-02-15 11:29:50|20675.2|20595.2|20675.25|20595.25|20675.43|20595.43|20675.2|20595.2|9
1739619000000|2025-02-15 11:30:00|20675.27|20595.27|20672.78|20592.78|20675.27|20595.27|20672.78|20592.78|10
1739619010000|2025-02-15 11:30:10|20672.68|20592.68|20672.27|20592.27|20672.72|20592.72|20672.18|20592.18|10
1739619020000|2025-02-15 11:30:20|20672.25|20592.25|20672.41|20592.41|20672.45|20592.45|20671.77|20591.77|10
1739619030000|2025-02-15 11:30:30|20672.8|20592.8|20675.11|20595.11|20675.11|20595.11|20672.47|20592.47|9
1739619040000|2025-02-15 11:30:40|20675.42|20595.42|20674.15|20594.15|20675.46|20595.46|20673.88|20593.88|10
1739619050000|2025-02-15 11:30:50|20674.12|20594.12|20671.3|20591.3|20674.13|20594.13|20671.3|20591.3|8
1739619060000|2025-02-15 11:31:00|20671.49|20591.49|20667.96|20587.96|20671.49|20591.49|20667.96|20587.96|10
1739619070000|2025-02-15 11:31:10|20668.21|20588.21|20667.43|20587.43|20668.49|20588.49|20667.37|20587.37|10
1739619080000|2025-02-15 11:31:20|20667.26|20587.26|20667.41|20587.41|20667.61|20587.61|20667.23|20587.23|10
1739619090000|2025-02-15 11:31:30|20667.54|20587.54|20667.53|20587.53|20667.86|20587.86|20667.52|20587.52|8
1739619100000|2025-02-15 11:31:40|20667.38|20587.38|20666.53|20586.53|20667.38|20587.38|20666.43|20586.43|9
1739619110000|2025-02-15 11:31:50|20666.69|20586.69|20668.4|20588.4|20668.4|20588.4|20666.69|20586.69|9
1739619120000|2025-02-15 11:32:00|20668.7|20588.7|20670.23|20590.23|20670.23|20590.23|20668.7|20588.7|9
1739619130000|2025-02-15 11:32:10|20670.21|20590.21|20670.45|20590.45|20670.49|20590.49|20670.21|20590.21|10
1739619140000|2025-02-15 11:32:20|20670.63|20590.63|20671.43|20591.43|20671.43|20591.43|20670.63|20590.63|10
1739619150000|2025-02-15 11:32:30|20671.49|20591.49|20672.36|20592.36|20672.36|20592.36|20671.24|20591.24|10
1739619160000|2025-02-15 11:32:40|20672.38|20592.38|20672.26|20592.26|20673.2|20593.2|20671.96|20591.96|10
1739619170000|2025-02-15 11:32:50|20672.01|20592.01|20672.66|20592.66|20672.66|20592.66|20671.8|20591.8|9
1739619180000|2025-02-15 11:33:00|20672.63|20592.63|20671.98|20591.98|20672.63|20592.63|20671.49|20591.49|9
1739619190000|2025-02-15 11:33:10|20672.12|20592.12|20670.04|20590.04|20672.12|20592.12|20670.04|20590.04|9
1739619200000|2025-02-15 11:33:20|20669.96|20589.96|20669.59|20589.59|20670|20590|20667.42|20587.42|10
1739619210000|2025-02-15 11:33:30|20669.85|20589.85|20670.56|20590.56|20670.56|20590.56|20669.77|20589.77|9
1739619220000|2025-02-15 11:33:40|20670.58|20590.58|20670.57|20590.57|20670.83|20590.83|20670.57|20590.57|8
1739619230000|2025-02-15 11:33:50|20670.56|20590.56|20669.46|20589.46|20670.61|20590.61|20669.46|20589.46|10
1739619240000|2025-02-15 11:34:00|20669.37|20589.37|20670.6|20590.6|20670.6|20590.6|20669.29|20589.29|10
1739619250000|2025-02-15 11:34:10|20670.7|20590.7|20671.21|20591.21|20671.21|20591.21|20670.42|20590.42|10
1739619260000|2025-02-15 11:34:20|20671.29|20591.29|20674.3|20594.3|20674.3|20594.3|20671.29|20591.29|10
1739619270000|2025-02-15 11:34:30|20674.33|20594.33|20679.18|20599.18|20679.18|20599.18|20674.32|20594.32|10
1739619280000|2025-02-15 11:34:40|20679.21|20599.21|20678.52|20598.52|20679.21|20599.21|20678.52|20598.52|9
1739619290000|2025-02-15 11:34:50|20678.45|20598.45|20679.12|20599.12|20679.24|20599.24|20678.45|20598.45|9
1739619300000|2025-02-15 11:35:00|20679.36|20599.36|20682.07|20602.07|20682.07|20602.07|20679.36|20599.36|8
1739619310000|2025-02-15 11:35:10|20682.22|20602.22|20679.95|20599.95|20682.22|20602.22|20679.95|20599.95|9
1739619320000|2025-02-15 11:35:20|20679.64|20599.64|20681.17|20601.17|20681.17|20601.17|20679.64|20599.64|10
1739619330000|2025-02-15 11:35:30|20683.01|20603.01|20683.44|20603.44|20683.99|20603.99|20683.01|20603.01|10
1739619340000|2025-02-15 11:35:40|20683.61|20603.61|20683.07|20603.07|20683.95|20603.95|20683.07|20603.07|10
1739619350000|2025-02-15 11:35:50|20683.03|20603.03|20682.63|20602.63|20683.03|20603.03|20682.11|20602.11|10
1739619360000|2025-02-15 11:36:00|20682.79|20602.79|20680.98|20600.98|20682.79|20602.79|20680.98|20600.98|10
1739619370000|2025-02-15 11:36:10|20680.89|20600.89|20678.98|20598.98|20680.89|20600.89|20678.98|20598.98|9
1739619380000|2025-02-15 11:36:20|20678.87|20598.87|20674.27|20594.27|20678.87|20598.87|20674.27|20594.27|10
1739619390000|2025-02-15 11:36:30|20674.38|20594.38|20671.17|20591.17|20674.38|20594.38|20671.17|20591.17|10
1739619400000|2025-02-15 11:36:40|20670.67|20590.67|20666.13|20586.13|20670.67|20590.67|20666.13|20586.13|10
1739619410000|2025-02-15 11:36:50|20666.07|20586.07|20663.84|20583.84|20666.09|20586.09|20662.97|20582.97|10
1739619420000|2025-02-15 11:37:00|20663.78|20583.78|20658.67|20578.67|20663.78|20583.78|20658.67|20578.67|10
1739619430000|2025-02-15 11:37:10|20658.05|20578.05|20655.35|20575.35|20658.05|20578.05|20655.35|20575.35|10
1739619440000|2025-02-15 11:37:20|20655.48|20575.48|20652.81|20572.81|20655.48|20575.48|20652.81|20572.81|10
1739619450000|2025-02-15 11:37:30|20652.93|20572.93|20652.15|20572.15|20652.93|20572.93|20652.15|20572.15|9
1739619460000|2025-02-15 11:37:40|20651.55|20571.55|20646|20566|20651.55|20571.55|20645.9|20565.9|10
1739619470000|2025-02-15 11:37:50|20646.24|20566.24|20646.55|20566.55|20646.55|20566.55|20646.22|20566.22|9
1739619480000|2025-02-15 11:38:00|20646.48|20566.48|20645.46|20565.46|20646.48|20566.48|20645.26|20565.26|10
1739619490000|2025-02-15 11:38:10|20645.59|20565.59|20643.86|20563.86|20645.59|20565.59|20643.86|20563.86|10
1739619500000|2025-02-15 11:38:20|20644.11|20564.11|20643.24|20563.24|20644.34|20564.34|20643.24|20563.24|10
1739619510000|2025-02-15 11:38:30|20643.56|20563.56|20642.96|20562.96|20643.63|20563.63|20642.95|20562.95|10
1739619520000|2025-02-15 11:38:40|20642.71|20562.71|20632.72|20552.72|20642.71|20562.71|20632.72|20552.72|10
1739619530000|2025-02-15 11:38:50|20633.19|20553.19|20633.39|20553.39|20633.39|20553.39|20631.84|20551.84|10
1739619540000|2025-02-15 11:39:00|20633.77|20553.77|20636.44|20556.44|20636.44|20556.44|20633.77|20553.77|10
1739619550000|2025-02-15 11:39:10|20636.65|20556.65|20637.78|20557.78|20637.89|20557.89|20636.65|20556.65|10
1739619560000|2025-02-15 11:39:20|20638.47|20558.47|20639|20559|20639|20559|20638.26|20558.26|10
1739619570000|2025-02-15 11:39:30|20639.31|20559.31|20641.59|20561.59|20641.65|20561.65|20639.31|20559.31|10
1739619580000|2025-02-15 11:39:40|20641.53|20561.53|20642.71|20562.71|20642.71|20562.71|20641.52|20561.52|8
1739619590000|2025-02-15 11:39:50|20643.04|20563.04|20644.79|20564.79|20644.79|20564.79|20643.04|20563.04|10
1739619600000|2025-02-15 11:40:00|20645.12|20565.12|20647.21|20567.21|20647.21|20567.21|20645.12|20565.12|10
1739619610000|2025-02-15 11:40:10|20647.25|20567.25|20652.61|20572.61|20652.61|20572.61|20647.25|20567.25|10
1739619620000|2025-02-15 11:40:20|20653.1|20573.1|20653.88|20573.88|20653.88|20573.88|20653.1|20573.1|9
1739619630000|2025-02-15 11:40:30|20653.89|20573.89|20659.79|20579.79|20659.79|20579.79|20653.76|20573.76|10
1739619640000|2025-02-15 11:40:40|20659.82|20579.82|20663.68|20583.68|20663.68|20583.68|20659.82|20579.82|10
1739619650000|2025-02-15 11:40:50|20663.91|20583.91|20664.55|20584.55|20665.44|20585.44|20663.91|20583.91|9
1739619660000|2025-02-15 11:41:00|20664.57|20584.57|20660.43|20580.43|20664.6|20584.6|20660.43|20580.43|10
1739619670000|2025-02-15 11:41:10|20660.29|20580.29|20662.11|20582.11|20662.11|20582.11|20660.29|20580.29|10
1739619680000|2025-02-15 11:41:20|20662.41|20582.41|20661.97|20581.97|20662.82|20582.82|20661.86|20581.86|10
1739619690000|2025-02-15 11:41:30|20662.7|20582.7|20663.64|20583.64|20663.93|20583.93|20662.7|20582.7|9
1739619700000|2025-02-15 11:41:40|20663.65|20583.65|20663.34|20583.34|20663.9|20583.9|20663.34|20583.34|10
1739619710000|2025-02-15 11:41:50|20662.84|20582.84|20660.48|20580.48|20662.84|20582.84|20660.46|20580.46|10
1739619720000|2025-02-15 11:42:00|20660.34|20580.34|20657.69|20577.69|20660.34|20580.34|20657.69|20577.69|10
1739619730000|2025-02-15 11:42:10|20656.67|20576.67|20654.32|20574.32|20656.67|20576.67|20654.32|20574.32|10
1739619740000|2025-02-15 11:42:20|20654.89|20574.89|20654.61|20574.61|20655.12|20575.12|20654.24|20574.24|10
1739619750000|2025-02-15 11:42:30|20654.67|20574.67|20655.18|20575.18|20655.32|20575.32|20654.67|20574.67|9
1739619760000|2025-02-15 11:42:40|20655.14|20575.14|20656.13|20576.13|20656.13|20576.13|20655.14|20575.14|9
1739619770000|2025-02-15 11:42:50|20655.86|20575.86|20658.26|20578.26|20658.26|20578.26|20655.8|20575.8|10
1739619780000|2025-02-15 11:43:00|20658.62|20578.62|20660.03|20580.03|20660.03|20580.03|20658.62|20578.62|10
1739619790000|2025-02-15 11:43:10|20660.12|20580.12|20662.68|20582.68|20663.19|20583.19|20660.12|20580.12|10
1739619800000|2025-02-15 11:43:20|20663.07|20583.07|20665.23|20585.23|20665.23|20585.23|20663.07|20583.07|10
1739619810000|2025-02-15 11:43:30|20665.39|20585.39|20667.06|20587.06|20667.06|20587.06|20665.2|20585.2|10
1739619820000|2025-02-15 11:43:40|20666.77|20586.77|20668.68|20588.68|20668.68|20588.68|20666.03|20586.03|8
1739619830000|2025-02-15 11:43:50|20668.79|20588.79|20666.22|20586.22|20668.9|20588.9|20666.2|20586.2|10
1739619840000|2025-02-15 11:44:00|20666.25|20586.25|20666.01|20586.01|20666.28|20586.28|20665.86|20585.86|8
1739619850000|2025-02-15 11:44:10|20666.53|20586.53|20665.69|20585.69|20667.06|20587.06|20665.69|20585.69|10
1739619860000|2025-02-15 11:44:20|20665.64|20585.64|20663.6|20583.6|20665.64|20585.64|20663.55|20583.55|10
1739619870000|2025-02-15 11:44:30|20663.62|20583.62|20663.8|20583.8|20664.31|20584.31|20663.26|20583.26|10
1739619880000|2025-02-15 11:44:40|20663.83|20583.83|20664.53|20584.53|20664.74|20584.74|20663.68|20583.68|10
1739619890000|2025-02-15 11:44:50|20664.61|20584.61|20665.06|20585.06|20665.17|20585.17|20664.61|20584.61|10
1739619900000|2025-02-15 11:45:00|20664.87|20584.87|20669.07|20589.07|20669.13|20589.13|20664.68|20584.68|10
1739619910000|2025-02-15 11:45:10|20668.77|20588.77|20671.73|20591.73|20671.73|20591.73|20667.25|20587.25|10
1739619920000|2025-02-15 11:45:20|20671.76|20591.76|20673.49|20593.49|20673.49|20593.49|20671.67|20591.67|10
1739619930000|2025-02-15 11:45:30|20674.06|20594.06|20674.89|20594.89|20675.19|20595.19|20674.06|20594.06|10
1739619940000|2025-02-15 11:45:40|20674.79|20594.79|20674.74|20594.74|20674.79|20594.79|20673.95|20593.95|10
1739619950000|2025-02-15 11:45:50|20674.76|20594.76|20675.24|20595.24|20675.24|20595.24|20674.76|20594.76|9
1739619960000|2025-02-15 11:46:00|20675.41|20595.41|20675.44|20595.44|20675.44|20595.44|20674.77|20594.77|10
1739619970000|2025-02-15 11:46:10|20675.62|20595.62|20678.14|20598.14|20678.14|20598.14|20675.62|20595.62|10
1739619980000|2025-02-15 11:46:20|20677.96|20597.96|20676.98|20596.98|20678.39|20598.39|20676.95|20596.95|10
1739619990000|2025-02-15 11:46:30|20676.68|20596.68|20675.09|20595.09|20676.68|20596.68|20675.07|20595.07|9
1739620000000|2025-02-15 11:46:40|20675.16|20595.16|20673.55|20593.55|20675.16|20595.16|20673.5|20593.5|10
1739620010000|2025-02-15 11:46:50|20673.79|20593.79|20672.65|20592.65|20673.79|20593.79|20672.57|20592.57|10
1739620020000|2025-02-15 11:47:00|20673.51|20593.51|20673.59|20593.59|20673.92|20593.92|20673.03|20593.03|10
1739620030000|2025-02-15 11:47:10|20673.21|20593.21|20672.17|20592.17|20674.07|20594.07|20672.07|20592.07|10
1739620040000|2025-02-15 11:47:20|20671.97|20591.97|20669.24|20589.24|20671.97|20591.97|20669.1|20589.1|10
1739620050000|2025-02-15 11:47:30|20669.41|20589.41|20668.42|20588.42|20670.06|20590.06|20668.42|20588.42|9
1739620060000|2025-02-15 11:47:40|20668.44|20588.44|20666.96|20586.96|20668.44|20588.44|20666.96|20586.96|10
1739620070000|2025-02-15 11:47:50|20666.3|20586.3|20665.34|20585.34|20666.3|20586.3|20665.33|20585.33|10
1739620080000|2025-02-15 11:48:00|20665.62|20585.62|20663.82|20583.82|20665.64|20585.64|20663.82|20583.82|9
1739620090000|2025-02-15 11:48:10|20663.97|20583.97|20661.08|20581.08|20664.09|20584.09|20661.08|20581.08|9
1739620100000|2025-02-15 11:48:20|20659.85|20579.85|20656.76|20576.76|20659.85|20579.85|20656.76|20576.76|10
1739620110000|2025-02-15 11:48:30|20656.87|20576.87|20658.5|20578.5|20658.5|20578.5|20656.87|20576.87|9
1739620120000|2025-02-15 11:48:40|20658.55|20578.55|20659.27|20579.27|20659.38|20579.38|20658.55|20578.55|9
1739620130000|2025-02-15 11:48:50|20659.38|20579.38|20662.1|20582.1|20662.1|20582.1|20659.38|20579.38|10
1739620140000|2025-02-15 11:49:00|20661.89|20581.89|20661.56|20581.56|20662.59|20582.59|20661.47|20581.47|10
1739620150000|2025-02-15 11:49:10|20662.5|20582.5|20662.57|20582.57|20664.17|20584.17|20661.94|20581.94|10
1739620160000|2025-02-15 11:49:20|20662.53|20582.53|20662.95|20582.95|20663.41|20583.41|20662.53|20582.53|9
1739620170000|2025-02-15 11:49:30|20662.92|20582.92|20665.21|20585.21|20665.21|20585.21|20662.54|20582.54|9
1739620180000|2025-02-15 11:49:40|20665.23|20585.23|20667.46|20587.46|20667.46|20587.46|20665.23|20585.23|10
1739620190000|2025-02-15 11:49:50|20667.49|20587.49|20668.58|20588.58|20668.58|20588.58|20667.49|20587.49|10
1739620200000|2025-02-15 11:50:00|20668.61|20588.61|20670.8|20590.8|20671|20591|20668.59|20588.59|10
1739620210000|2025-02-15 11:50:10|20670.32|20590.32|20670.13|20590.13|20670.32|20590.32|20668.83|20588.83|10
1739620220000|2025-02-15 11:50:20|20670.14|20590.14|20671.75|20591.75|20672.21|20592.21|20670.14|20590.14|10
1739620230000|2025-02-15 11:50:30|20671.98|20591.98|20672.07|20592.07|20672.07|20592.07|20671.34|20591.34|9
1739620240000|2025-02-15 11:50:40|20672.23|20592.23|20671.74|20591.74|20672.43|20592.43|20671.74|20591.74|9
1739620250000|2025-02-15 11:50:50|20671.86|20591.86|20673.18|20593.18|20673.18|20593.18|20671.86|20591.86|9
1739620260000|2025-02-15 11:51:00|20673.2|20593.2|20677.56|20597.56|20677.56|20597.56|20673.2|20593.2|10
1739620270000|2025-02-15 11:51:10|20677.53|20597.53|20685.5|20605.5|20685.5|20605.5|20677.53|20597.53|10
1739620280000|2025-02-15 11:51:20|20687.41|20607.41|20688.74|20608.74|20688.74|20608.74|20687.41|20607.41|9
1739620290000|2025-02-15 11:51:30|20688.49|20608.49|20690.44|20610.44|20690.44|20610.44|20688.49|20608.49|9
1739620300000|2025-02-15 11:51:40|20690.43|20610.43|20690.21|20610.21|20690.46|20610.46|20690.2|20610.2|8
1739620310000|2025-02-15 11:51:50|20691.82|20611.82|20693.34|20613.34|20693.71|20613.71|20691.82|20611.82|10
1739620320000|2025-02-15 11:52:00|20693.42|20613.42|20694.03|20614.03|20694.03|20614.03|20692.85|20612.85|9
1739620330000|2025-02-15 11:52:10|20693.64|20613.64|20693.7|20613.7|20693.87|20613.87|20693.24|20613.24|10
1739620340000|2025-02-15 11:52:20|20693.63|20613.63|20694.65|20614.65|20694.65|20614.65|20693.5|20613.5|10
1739620350000|2025-02-15 11:52:30|20695.73|20615.73|20698.64|20618.64|20698.74|20618.74|20695.73|20615.73|10
1739620360000|2025-02-15 11:52:40|20698.88|20618.88|20699.75|20619.75|20699.75|20619.75|20698.88|20618.88|10
1739620370000|2025-02-15 11:52:50|20699.89|20619.89|20697.46|20617.46|20699.99|20619.99|20697.46|20617.46|9
1739620380000|2025-02-15 11:53:00|20697.38|20617.38|20694.87|20614.87|20697.38|20617.38|20694.87|20614.87|10
1739620390000|2025-02-15 11:53:10|20694.49|20614.49|20693.73|20613.73|20694.49|20614.49|20692.8|20612.8|10
1739620400000|2025-02-15 11:53:20|20693.69|20613.69|20694.83|20614.83|20694.83|20614.83|20693.69|20613.69|9
1739620410000|2025-02-15 11:53:30|20694.86|20614.86|20695.16|20615.16|20695.16|20615.16|20694.86|20614.86|7
1739620420000|2025-02-15 11:53:40|20695.34|20615.34|20695.18|20615.18|20695.34|20615.34|20695.02|20615.02|9
1739620430000|2025-02-15 11:53:50|20695.21|20615.21|20695.98|20615.98|20696.14|20616.14|20695.21|20615.21|10
1739620440000|2025-02-15 11:54:00|20696|20616|20697.18|20617.18|20697.24|20617.24|20696|20616|10
1739620450000|2025-02-15 11:54:10|20697.38|20617.38|20698.78|20618.78|20698.78|20618.78|20697.38|20617.38|10
1739620460000|2025-02-15 11:54:20|20699.04|20619.04|20700.36|20620.36|20700.36|20620.36|20699.04|20619.04|10
1739620470000|2025-02-15 11:54:30|20700.79|20620.79|20701.49|20621.49|20701.49|20621.49|20700.79|20620.79|9
1739620480000|2025-02-15 11:54:40|20701.65|20621.65|20703.08|20623.08|20703.08|20623.08|20701.61|20621.61|8
1739620490000|2025-02-15 11:54:50|20703.13|20623.13|20704.55|20624.55|20704.57|20624.57|20703.13|20623.13|9
1739620500000|2025-02-15 11:55:00|20704.45|20624.45|20703.47|20623.47|20704.46|20624.46|20703.47|20623.47|10
1739620510000|2025-02-15 11:55:10|20703.01|20623.01|20699.44|20619.44|20703.15|20623.15|20699.44|20619.44|10
1739620520000|2025-02-15 11:55:20|20699.18|20619.18|20700.4|20620.4|20700.54|20620.54|20699.18|20619.18|10
1739620530000|2025-02-15 11:55:30|20700.6|20620.6|20698.65|20618.65|20700.6|20620.6|20698.65|20618.65|9
1739620540000|2025-02-15 11:55:40|20698.4|20618.4|20697.17|20617.17|20698.4|20618.4|20697.17|20617.17|9
1739620550000|2025-02-15 11:55:50|20697.11|20617.11|20697.69|20617.69|20697.8|20617.8|20697.02|20617.02|8
1739620560000|2025-02-15 11:56:00|20697.4|20617.4|20695.98|20615.98|20697.4|20617.4|20695.98|20615.98|10
1739620570000|2025-02-15 11:56:10|20695.44|20615.44|20695.73|20615.73|20695.73|20615.73|20694.67|20614.67|10
1739620580000|2025-02-15 11:56:20|20695.74|20615.74|20694.76|20614.76|20695.74|20615.74|20694.76|20614.76|9
1739620590000|2025-02-15 11:56:30|20694.88|20614.88|20694.67|20614.67|20695.22|20615.22|20694.62|20614.62|10
1739620600000|2025-02-15 11:56:40|20694.7|20614.7|20692.16|20612.16|20695.22|20615.22|20692.16|20612.16|9
1739620610000|2025-02-15 11:56:50|20691.96|20611.96|20691.97|20611.97|20691.97|20611.97|20691.54|20611.54|10
1739620620000|2025-02-15 11:57:00|20691.7|20611.7|20693.77|20613.77|20693.85|20613.85|20691.7|20611.7|9
1739620630000|2025-02-15 11:57:10|20693.65|20613.65|20692.36|20612.36|20693.71|20613.71|20692.36|20612.36|10
1739620640000|2025-02-15 11:57:20|20692.13|20612.13|20691.97|20611.97|20693.15|20613.15|20691.97|20611.97|10
1739620650000|2025-02-15 11:57:30|20691.83|20611.83|20691.46|20611.46|20691.83|20611.83|20691.31|20611.31|9
1739620660000|2025-02-15 11:57:40|20691.39|20611.39|20691.24|20611.24|20691.39|20611.39|20690.45|20610.45|9
1739620670000|2025-02-15 11:57:50|20691.82|20611.82|20693.04|20613.04|20693.04|20613.04|20691.82|20611.82|10
1739620680000|2025-02-15 11:58:00|20693.05|20613.05|20694.21|20614.21|20694.21|20614.21|20693.05|20613.05|6
1739620690000|2025-02-15 11:58:10|20695.45|20615.45|20696.83|20616.83|20696.84|20616.84|20695.45|20615.45|10
1739620700000|2025-02-15 11:58:20|20697.12|20617.12|20697.4|20617.4|20697.89|20617.89|20697.12|20617.12|10
1739620710000|2025-02-15 11:58:30|20697.57|20617.57|20695.34|20615.34|20697.6|20617.6|20695.34|20615.34|10
1739620720000|2025-02-15 11:58:40|20695.31|20615.31|20695.18|20615.18|20695.67|20615.67|20695.18|20615.18|10
1739620730000|2025-02-15 11:58:50|20695|20615|20693.21|20613.21|20695|20615|20693.01|20613.01|10
1739620740000|2025-02-15 11:59:00|20693.03|20613.03|20692.82|20612.82|20693.03|20613.03|20692.74|20612.74|9
1739620750000|2025-02-15 11:59:10|20693.03|20613.03|20693.64|20613.64|20694.18|20614.18|20693.02|20613.02|9
1739620760000|2025-02-15 11:59:20|20693.43|20613.43|20693.59|20613.59|20693.59|20613.59|20691.78|20611.78|10
1739620770000|2025-02-15 11:59:30|20693.64|20613.64|20694.22|20614.22|20694.22|20614.22|20693.61|20613.61|8
1739620780000|2025-02-15 11:59:40|20694.3|20614.3|20695.24|20615.24|20695.24|20615.24|20694.3|20614.3|9
1739620790000|2025-02-15 11:59:50|20695.22|20615.22|20695.27|20615.27|20695.27|20615.27|20694.98|20614.98|10
1739620800000|2025-02-15 12:00:00|20695.11|20615.11|20695.33|20615.33|20696.09|20616.09|20695.06|20615.06|10
1739620810000|2025-02-15 12:00:10|20695.29|20615.29|20691.96|20611.96|20695.29|20615.29|20691.61|20611.61|10
1739620820000|2025-02-15 12:00:20|20691.89|20611.89|20689.67|20609.67|20691.89|20611.89|20689.66|20609.66|10
1739620830000|2025-02-15 12:00:30|20689.05|20609.05|20690.27|20610.27|20690.27|20610.27|20688.56|20608.56|10
1739620840000|2025-02-15 12:00:40|20689.96|20609.96|20686.63|20606.63|20689.96|20609.96|20686.63|20606.63|10
1739620850000|2025-02-15 12:00:50|20686.44|20606.44|20686.52|20606.52|20686.52|20606.52|20685.93|20605.93|10
1739620860000|2025-02-15 12:01:00|20686.67|20606.67|20687.34|20607.34|20687.34|20607.34|20682.84|20602.84|9
1739620870000|2025-02-15 12:01:10|20687.62|20607.62|20688.76|20608.76|20688.76|20608.76|20687.57|20607.57|10
1739620880000|2025-02-15 12:01:20|20689.1|20609.1|20691.94|20611.94|20691.94|20611.94|20689.1|20609.1|9
1739620890000|2025-02-15 12:01:30|20691.73|20611.73|20692.11|20612.11|20692.11|20612.11|20691.69|20611.69|10
1739620900000|2025-02-15 12:01:40|20693.35|20613.35|20697.58|20617.58|20697.58|20617.58|20693.35|20613.35|10
1739620910000|2025-02-15 12:01:50|20698.54|20618.54|20698.66|20618.66|20698.85|20618.85|20698.45|20618.45|10
1739620920000|2025-02-15 12:02:00|20698.35|20618.35|20696.68|20616.68|20698.46|20618.46|20696.68|20616.68|10
1739620930000|2025-02-15 12:02:10|20696.38|20616.38|20697.32|20617.32|20697.32|20617.32|20696.02|20616.02|9
1739620940000|2025-02-15 12:02:20|20697.01|20617.01|20696.54|20616.54|20697.14|20617.14|20696.3|20616.3|10
1739620950000|2025-02-15 12:02:30|20696.22|20616.22|20696.4|20616.4|20696.65|20616.65|20696.01|20616.01|10
1739620960000|2025-02-15 12:02:40|20696.01|20616.01|20694.29|20614.29|20696.01|20616.01|20694.29|20614.29|9
1739620970000|2025-02-15 12:02:50|20693.29|20613.29|20697.52|20617.52|20697.64|20617.64|20693.29|20613.29|10
1739620980000|2025-02-15 12:03:00|20697.56|20617.56|20691.75|20611.75|20697.56|20617.56|20691.75|20611.75|9
1739620990000|2025-02-15 12:03:10|20692.01|20612.01|20689.76|20609.76|20692.01|20612.01|20689.32|20609.32|10
1739621000000|2025-02-15 12:03:20|20689.73|20609.73|20690.81|20610.81|20691|20611|20689.23|20609.23|9
1739621010000|2025-02-15 12:03:30|20690.89|20610.89|20691.63|20611.63|20691.63|20611.63|20690.77|20610.77|10
1739621020000|2025-02-15 12:03:40|20691.81|20611.81|20692.71|20612.71|20692.78|20612.78|20691.81|20611.81|10
1739621030000|2025-02-15 12:03:50|20692.73|20612.73|20693.74|20613.74|20693.74|20613.74|20692.72|20612.72|9
1739621040000|2025-02-15 12:04:00|20693.87|20613.87|20698.45|20618.45|20698.45|20618.45|20693.87|20613.87|10
1739621050000|2025-02-15 12:04:10|20699.1|20619.1|20700.67|20620.67|20700.67|20620.67|20699.1|20619.1|10
1739621060000|2025-02-15 12:04:20|20700.62|20620.62|20701.17|20621.17|20701.17|20621.17|20700.43|20620.43|8
1739621070000|2025-02-15 12:04:30|20701.48|20621.48|20705.67|20625.67|20705.67|20625.67|20701.48|20621.48|10
1739621080000|2025-02-15 12:04:40|20705.84|20625.84|20705.75|20625.75|20706.04|20626.04|20705.66|20625.66|9
1739621090000|2025-02-15 12:04:50|20705.82|20625.82|20706.59|20626.59|20706.59|20626.59|20705.82|20625.82|10
1739621100000|2025-02-15 12:05:00|20705.75|20625.75|20704.53|20624.53|20705.75|20625.75|20702.17|20622.17|10
1739621110000|2025-02-15 12:05:10|20705.27|20625.27|20707.36|20627.36|20707.36|20627.36|20704.4|20624.4|10
1739621120000|2025-02-15 12:05:20|20707.23|20627.23|20710.34|20630.34|20710.34|20630.34|20707.23|20627.23|10
1739621130000|2025-02-15 12:05:30|20710.7|20630.7|20707.67|20627.67|20710.7|20630.7|20707.39|20627.39|10
1739621140000|2025-02-15 12:05:40|20707.65|20627.65|20706.14|20626.14|20707.89|20627.89|20706.14|20626.14|8
1739621150000|2025-02-15 12:05:50|20706.08|20626.08|20706.3|20626.3|20706.49|20626.49|20704.35|20624.35|10
1739621160000|2025-02-15 12:06:00|20706.13|20626.13|20706.23|20626.23|20706.37|20626.37|20705.94|20625.94|9
1739621170000|2025-02-15 12:06:10|20705.75|20625.75|20706.82|20626.82|20706.95|20626.95|20705.75|20625.75|10
1739621180000|2025-02-15 12:06:20|20706.77|20626.77|20704.96|20624.96|20706.77|20626.77|20704.56|20624.56|10
1739621190000|2025-02-15 12:06:30|20704.98|20624.98|20705.51|20625.51|20705.51|20625.51|20704.98|20624.98|10
1739621200000|2025-02-15 12:06:40|20706|20626|20706.64|20626.64|20707.38|20627.38|20706|20626|10
1739621210000|2025-02-15 12:06:50|20706.46|20626.46|20708.6|20628.6|20708.78|20628.78|20706.37|20626.37|10
1739621220000|2025-02-15 12:07:00|20708.75|20628.75|20710.06|20630.06|20710.06|20630.06|20708.74|20628.74|10
1739621230000|2025-02-15 12:07:10|20710.11|20630.11|20711.51|20631.51|20711.51|20631.51|20710.01|20630.01|9
1739621240000|2025-02-15 12:07:20|20710.75|20630.75|20713.74|20633.74|20713.74|20633.74|20710.75|20630.75|9
1739621250000|2025-02-15 12:07:30|20714.81|20634.81|20717.01|20637.01|20717.28|20637.28|20714.81|20634.81|10
1739621260000|2025-02-15 12:07:40|20719.37|20639.37|20721.44|20641.44|20721.86|20641.86|20719.37|20639.37|10
1739621270000|2025-02-15 12:07:50|20721.14|20641.14|20721.27|20641.27|20721.35|20641.35|20721.14|20641.14|9
1739621280000|2025-02-15 12:08:00|20721.32|20641.32|20720.74|20640.74|20722.27|20642.27|20720.73|20640.73|10
1739621290000|2025-02-15 12:08:10|20720.71|20640.71|20725.6|20645.6|20725.6|20645.6|20720.71|20640.71|10
1739621300000|2025-02-15 12:08:20|20725.62|20645.62|20725.76|20645.76|20725.76|20645.76|20725.55|20645.55|8
1739621310000|2025-02-15 12:08:30|20726.35|20646.35|20726.95|20646.95|20726.96|20646.96|20726.35|20646.35|8
1739621320000|2025-02-15 12:08:40|20727.09|20647.09|20725.58|20645.58|20727.33|20647.33|20725.58|20645.58|10
1739621330000|2025-02-15 12:08:50|20725.93|20645.93|20726.2|20646.2|20726.93|20646.93|20725.93|20645.93|10
1739621340000|2025-02-15 12:09:00|20726.13|20646.13|20727.28|20647.28|20727.28|20647.28|20726.13|20646.13|9
1739621350000|2025-02-15 12:09:10|20727.32|20647.32|20729.43|20649.43|20729.43|20649.43|20727.32|20647.32|10
1739621360000|2025-02-15 12:09:20|20729.82|20649.82|20727.55|20647.55|20730.21|20650.21|20727.52|20647.52|10
1739621370000|2025-02-15 12:09:30|20727.3|20647.3|20727.15|20647.15|20727.31|20647.31|20726.87|20646.87|10
1739621380000|2025-02-15 12:09:40|20727.07|20647.07|20727.77|20647.77|20727.81|20647.81|20727.07|20647.07|9
1739621390000|2025-02-15 12:09:50|20727.72|20647.72|20727.92|20647.92|20727.92|20647.92|20727.62|20647.62|10
1739621400000|2025-02-15 12:10:00|20727.99|20647.99|20728.75|20648.75|20728.75|20648.75|20727.99|20647.99|8
1739621410000|2025-02-15 12:10:10|20728.35|20648.35|20726.78|20646.78|20728.37|20648.37|20726.78|20646.78|10
1739621420000|2025-02-15 12:10:20|20726.63|20646.63|20723.19|20643.19|20726.63|20646.63|20723.19|20643.19|10
1739621430000|2025-02-15 12:10:30|20719.69|20639.69|20717.95|20637.95|20719.69|20639.69|20717.95|20637.95|10
1739621440000|2025-02-15 12:10:40|20717.67|20637.67|20716.87|20636.87|20717.67|20637.67|20715.49|20635.49|10
1739621450000|2025-02-15 12:10:50|20716.97|20636.97|20717.88|20637.88|20717.88|20637.88|20716.67|20636.67|10
1739621460000|2025-02-15 12:11:00|20717.53|20637.53|20718.19|20638.19|20718.37|20638.37|20717.53|20637.53|10
1739621470000|2025-02-15 12:11:10|20718.2|20638.2|20718.39|20638.39|20718.42|20638.42|20718.06|20638.06|9
1739621480000|2025-02-15 12:11:20|20718.49|20638.49|20716.54|20636.54|20718.74|20638.74|20716.4|20636.4|10
1739621490000|2025-02-15 12:11:30|20716.59|20636.59|20717.93|20637.93|20717.93|20637.93|20716.23|20636.23|10
1739621500000|2025-02-15 12:11:40|20717.57|20637.57|20720.86|20640.86|20720.95|20640.95|20717.06|20637.06|10
1739621510000|2025-02-15 12:11:50|20721|20641|20720.6|20640.6|20721.58|20641.58|20720.6|20640.6|9
1739621520000|2025-02-15 12:12:00|20720.41|20640.41|20718.16|20638.16|20720.41|20640.41|20718.15|20638.15|10
1739621530000|2025-02-15 12:12:10|20718.12|20638.12|20716.65|20636.65|20718.78|20638.78|20716.34|20636.34|10
1739621540000|2025-02-15 12:12:20|20716.69|20636.69|20712.23|20632.23|20716.74|20636.74|20712.23|20632.23|10
1739621550000|2025-02-15 12:12:30|20712.39|20632.39|20713.31|20633.31|20713.31|20633.31|20712.39|20632.39|10
1739621560000|2025-02-15 12:12:40|20714.15|20634.15|20715.62|20635.62|20715.62|20635.62|20714.15|20634.15|10
1739621570000|2025-02-15 12:12:50|20715.59|20635.59|20715.8|20635.8|20715.89|20635.89|20715.48|20635.48|7
1739621580000|2025-02-15 12:13:00|20714.55|20634.55|20713.63|20633.63|20715.19|20635.19|20713.63|20633.63|8
1739621590000|2025-02-15 12:13:10|20713.12|20633.12|20711.09|20631.09|20713.12|20633.12|20711.09|20631.09|9
1739621600000|2025-02-15 12:13:20|20711.15|20631.15|20712.64|20632.64|20712.64|20632.64|20711.15|20631.15|10
1739621610000|2025-02-15 12:13:30|20712.52|20632.52|20711.24|20631.24|20712.56|20632.56|20711.24|20631.24|9
1739621620000|2025-02-15 12:13:40|20711.32|20631.32|20710.94|20630.94|20711.69|20631.69|20710.94|20630.94|9
1739621630000|2025-02-15 12:13:50|20710.81|20630.81|20711.17|20631.17|20711.34|20631.34|20710.79|20630.79|10
1739621640000|2025-02-15 12:14:00|20711.18|20631.18|20712.08|20632.08|20712.15|20632.15|20711.18|20631.18|8
1739621650000|2025-02-15 12:14:10|20712.26|20632.26|20713.52|20633.52|20713.52|20633.52|20711.11|20631.11|9
1739621660000|2025-02-15 12:14:20|20713.55|20633.55|20711.04|20631.04|20713.56|20633.56|20711.04|20631.04|9
1739621670000|2025-02-15 12:14:30|20711.52|20631.52|20710.51|20630.51|20711.52|20631.52|20710.51|20630.51|10
1739621680000|2025-02-15 12:14:40|20710.48|20630.48|20708.3|20628.3|20710.71|20630.71|20707.75|20627.75|10
1739621690000|2025-02-15 12:14:50|20708.22|20628.22|20707.23|20627.23|20708.22|20628.22|20707.13|20627.13|10
1739621700000|2025-02-15 12:15:00|20707.21|20627.21|20706.3|20626.3|20707.49|20627.49|20706.08|20626.08|10
1739621710000|2025-02-15 12:15:10|20706.45|20626.45|20709.41|20629.41|20709.41|20629.41|20706.28|20626.28|9
1739621720000|2025-02-15 12:15:20|20709.4|20629.4|20705.69|20625.69|20709.71|20629.71|20705.69|20625.69|10
1739621730000|2025-02-15 12:15:30|20705.49|20625.49|20702.04|20622.04|20705.49|20625.49|20702.04|20622.04|10
1739621740000|2025-02-15 12:15:40|20701.64|20621.64|20700.63|20620.63|20701.64|20621.64|20700.63|20620.63|9
1739621750000|2025-02-15 12:15:50|20700.66|20620.66|20698.89|20618.89|20700.66|20620.66|20698.74|20618.74|9
1739621760000|2025-02-15 12:16:00|20697.8|20617.8|20697.22|20617.22|20697.8|20617.8|20696.53|20616.53|10
1739621770000|2025-02-15 12:16:10|20697.12|20617.12|20697.96|20617.96|20698.39|20618.39|20696.95|20616.95|10
1739621780000|2025-02-15 12:16:20|20698|20618|20693.89|20613.89|20698.03|20618.03|20693.89|20613.89|10
1739621790000|2025-02-15 12:16:30|20694.01|20614.01|20695.94|20615.94|20696.1|20616.1|20694|20614|10
1739621800000|2025-02-15 12:16:40|20696.36|20616.36|20698.25|20618.25|20698.25|20618.25|20696.36|20616.36|10
1739621810000|2025-02-15 12:16:50|20697.99|20617.99|20699.31|20619.31|20699.43|20619.43|20697.99|20617.99|10
1739621820000|2025-02-15 12:17:00|20699.85|20619.85|20699.68|20619.68|20700.52|20620.52|20699.68|20619.68|10
1739621830000|2025-02-15 12:17:10|20699.62|20619.62|20700.93|20620.93|20700.93|20620.93|20699.57|20619.57|10
1739621840000|2025-02-15 12:17:20|20700.99|20620.99|20705.03|20625.03|20705.11|20625.11|20700.99|20620.99|10
1739621850000|2025-02-15 12:17:30|20704.65|20624.65|20702.74|20622.74|20704.66|20624.66|20702.74|20622.74|10
1739621860000|2025-02-15 12:17:40|20702.46|20622.46|20702.59|20622.59|20702.78|20622.78|20702.15|20622.15|10
1739621870000|2025-02-15 12:17:50|20702.68|20622.68|20701.8|20621.8|20702.92|20622.92|20701.8|20621.8|9
1739621880000|2025-02-15 12:18:00|20701.76|20621.76|20702.16|20622.16|20702.16|20622.16|20701.76|20621.76|10
1739621890000|2025-02-15 12:18:10|20702.59|20622.59|20703.34|20623.34|20703.34|20623.34|20702.55|20622.55|10
1739621900000|2025-02-15 12:18:20|20703.46|20623.46|20709.62|20629.62|20709.62|20629.62|20703.39|20623.39|10
1739621910000|2025-02-15 12:18:30|20709.5|20629.5|20706.48|20626.48|20709.62|20629.62|20706.48|20626.48|10
1739621920000|2025-02-15 12:18:40|20706.39|20626.39|20705.85|20625.85|20706.39|20626.39|20705.74|20625.74|10
1739621930000|2025-02-15 12:18:50|20705.82|20625.82|20705.36|20625.36|20705.82|20625.82|20704.82|20624.82|10
1739621940000|2025-02-15 12:19:00|20705.18|20625.18|20705.59|20625.59|20706.27|20626.27|20705.18|20625.18|10
1739621950000|2025-02-15 12:19:10|20706.18|20626.18|20705.62|20625.62|20706.36|20626.36|20705.52|20625.52|10
1739621960000|2025-02-15 12:19:20|20705.7|20625.7|20707.05|20627.05|20707.05|20627.05|20705.7|20625.7|10
1739621970000|2025-02-15 12:19:30|20707|20627|20709.29|20629.29|20709.29|20629.29|20706.82|20626.82|10
1739621980000|2025-02-15 12:19:40|20709.61|20629.61|20709.82|20629.82|20710.34|20630.34|20709.61|20629.61|10
1739621990000|2025-02-15 12:19:50|20709.9|20629.9|20711.61|20631.61|20711.61|20631.61|20709.9|20629.9|8
1739622000000|2025-02-15 12:20:00|20711.66|20631.66|20715.61|20635.61|20715.61|20635.61|20711.66|20631.66|10
1739622010000|2025-02-15 12:20:10|20715.86|20635.86|20716.56|20636.56|20716.72|20636.72|20715.5|20635.5|10
1739622020000|2025-02-15 12:20:20|20716.4|20636.4|20720.01|20640.01|20720.01|20640.01|20716.4|20636.4|10
1739622030000|2025-02-15 12:20:30|20720.1|20640.1|20713.35|20633.35|20720.1|20640.1|20713.35|20633.35|10
1739622040000|2025-02-15 12:20:40|20712.95|20632.95|20715.85|20635.85|20715.89|20635.89|20712.95|20632.95|10
1739622050000|2025-02-15 12:20:50|20715.84|20635.84|20716.14|20636.14|20716.14|20636.14|20715.62|20635.62|9
1739622060000|2025-02-15 12:21:00|20716.4|20636.4|20719.08|20639.08|20719.08|20639.08|20716.4|20636.4|10
1739622070000|2025-02-15 12:21:10|20719.12|20639.12|20720.72|20640.72|20720.72|20640.72|20719.12|20639.12|10
1739622080000|2025-02-15 12:21:20|20720.75|20640.75|20723.07|20643.07|20723.07|20643.07|20720.75|20640.75|8
1739622090000|2025-02-15 12:21:30|20723.02|20643.02|20722.93|20642.93|20723.08|20643.08|20722.48|20642.48|10
1739622100000|2025-02-15 12:21:40|20722.86|20642.86|20721.44|20641.44|20722.86|20642.86|20721.44|20641.44|10
1739622110000|2025-02-15 12:21:50|20721.41|20641.41|20720.67|20640.67|20721.41|20641.41|20719.92|20639.92|10
1739622120000|2025-02-15 12:22:00|20721.14|20641.14|20722.22|20642.22|20722.22|20642.22|20721.03|20641.03|10
1739622130000|2025-02-15 12:22:10|20722.69|20642.69|20722.55|20642.55|20722.88|20642.88|20722.39|20642.39|10
1739622140000|2025-02-15 12:22:20|20722.95|20642.95|20723.89|20643.89|20724.73|20644.73|20722.78|20642.78|10
1739622150000|2025-02-15 12:22:30|20725.71|20645.71|20725.43|20645.43|20725.71|20645.71|20724.7|20644.7|10
1739622160000|2025-02-15 12:22:40|20725.48|20645.48|20724.74|20644.74|20725.49|20645.49|20724.03|20644.03|10
1739622170000|2025-02-15 12:22:50|20724.44|20644.44|20724.02|20644.02|20724.44|20644.44|20724.02|20644.02|9
1739622180000|2025-02-15 12:23:00|20724|20644|20723.11|20643.11|20724|20644|20722.95|20642.95|10
1739622190000|2025-02-15 12:23:10|20723|20643|20719.88|20639.88|20723.09|20643.09|20719.88|20639.88|10
1739622200000|2025-02-15 12:23:20|20719.9|20639.9|20719.19|20639.19|20719.9|20639.9|20719.19|20639.19|10
1739622210000|2025-02-15 12:23:30|20719.16|20639.16|20718.36|20638.36|20719.16|20639.16|20718.36|20638.36|9
1739622220000|2025-02-15 12:23:40|20718.37|20638.37|20718.5|20638.5|20718.5|20638.5|20718.34|20638.34|6
1739622230000|2025-02-15 12:23:50|20718.42|20638.42|20720.59|20640.59|20720.59|20640.59|20718.42|20638.42|10
1739622240000|2025-02-15 12:24:00|20720.69|20640.69|20720.46|20640.46|20720.73|20640.73|20720.44|20640.44|8
1739622250000|2025-02-15 12:24:10|20720.43|20640.43|20719.47|20639.47|20720.96|20640.96|20719.39|20639.39|9
1739622260000|2025-02-15 12:24:20|20719.43|20639.43|20718.91|20638.91|20719.43|20639.43|20718.91|20638.91|7
1739622270000|2025-02-15 12:24:30|20719|20639|20720.16|20640.16|20720.29|20640.29|20719|20639|9
1739622280000|2025-02-15 12:24:40|20720.15|20640.15|20719.48|20639.48|20720.21|20640.21|20719.48|20639.48|9
1739622290000|2025-02-15 12:24:50|20718.54|20638.54|20713.94|20633.94|20718.54|20638.54|20713.83|20633.83|9
1739622300000|2025-02-15 12:25:00|20713.91|20633.91|20713.05|20633.05|20714|20634|20712.89|20632.89|8
1739622310000|2025-02-15 12:25:10|20713.14|20633.14|20713.95|20633.95|20714.64|20634.64|20713.14|20633.14|10
1739622320000|2025-02-15 12:25:20|20713.99|20633.99|20716.29|20636.29|20716.29|20636.29|20713.95|20633.95|10
1739622330000|2025-02-15 12:25:30|20714.57|20634.57|20716.48|20636.48|20716.48|20636.48|20714.21|20634.21|10
1739622340000|2025-02-15 12:25:40|20716.84|20636.84|20717.01|20637.01|20717.01|20637.01|20716.59|20636.59|10
1739622350000|2025-02-15 12:25:50|20717.12|20637.12|20716.67|20636.67|20717.26|20637.26|20716.67|20636.67|8
1739622360000|2025-02-15 12:26:00|20716.82|20636.82|20716.55|20636.55|20716.82|20636.82|20715.87|20635.87|10
1739622370000|2025-02-15 12:26:10|20716.8|20636.8|20714.23|20634.23|20716.8|20636.8|20714.23|20634.23|10
1739622380000|2025-02-15 12:26:20|20714.08|20634.08|20713.36|20633.36|20714.08|20634.08|20712.9|20632.9|9
1739622390000|2025-02-15 12:26:30|20713.73|20633.73|20713.45|20633.45|20714.18|20634.18|20713.1|20633.1|9
1739622400000|2025-02-15 12:26:40|20713.49|20633.49|20713.44|20633.44|20713.82|20633.82|20713.26|20633.26|10
1739622410000|2025-02-15 12:26:50|20713.16|20633.16|20715.51|20635.51|20715.51|20635.51|20713.16|20633.16|9
1739622420000|2025-02-15 12:27:00|20719.03|20639.03|20721.16|20641.16|20721.16|20641.16|20719.03|20639.03|9
1739622430000|2025-02-15 12:27:10|20723.58|20643.58|20727.08|20647.08|20727.09|20647.09|20723.58|20643.58|10
1739622440000|2025-02-15 12:27:20|20727.19|20647.19|20727.79|20647.79|20727.79|20647.79|20727.19|20647.19|8
1739622450000|2025-02-15 12:27:30|20728.07|20648.07|20725.09|20645.09|20729.4|20649.4|20724.35|20644.35|9
1739622460000|2025-02-15 12:27:40|20725.01|20645.01|20725.21|20645.21|20725.35|20645.35|20725.01|20645.01|9
1739622470000|2025-02-15 12:27:50|20725.27|20645.27|20723.83|20643.83|20725.39|20645.39|20723.76|20643.76|9
1739622480000|2025-02-15 12:28:00|20723.76|20643.76|20723.9|20643.9|20724.12|20644.12|20723.71|20643.71|10
1739622490000|2025-02-15 12:28:10|20723.96|20643.96|20724.69|20644.69|20724.7|20644.7|20723.96|20643.96|9
1739622500000|2025-02-15 12:28:20|20724.83|20644.83|20725.02|20645.02|20725.03|20645.03|20724.65|20644.65|8
1739622510000|2025-02-15 12:28:30|20724.96|20644.96|20724.77|20644.77|20724.96|20644.96|20724.57|20644.57|10
1739622520000|2025-02-15 12:28:40|20724.76|20644.76|20725.35|20645.35|20725.35|20645.35|20724.76|20644.76|10
1739622530000|2025-02-15 12:28:50|20725.34|20645.34|20725.32|20645.32|20725.44|20645.44|20725.3|20645.3|8
1739622540000|2025-02-15 12:29:00|20725.3|20645.3|20725.08|20645.08|20725.31|20645.31|20725.07|20645.07|9
1739622550000|2025-02-15 12:29:10|20726.69|20646.69|20727.13|20647.13|20727.14|20647.14|20726.68|20646.68|9
1739622560000|2025-02-15 12:29:20|20727.22|20647.22|20729.81|20649.81|20729.81|20649.81|20727.22|20647.22|10
1739622570000|2025-02-15 12:29:30|20730.13|20650.13|20730.24|20650.24|20730.35|20650.35|20729.9|20649.9|9
1739622580000|2025-02-15 12:29:40|20730.27|20650.27|20730.3|20650.3|20730.41|20650.41|20729.37|20649.37|9
1739622590000|2025-02-15 12:29:50|20730.51|20650.51|20730.77|20650.77|20730.82|20650.82|20730.25|20650.25|10
1739622600000|2025-02-15 12:30:00|20730.9|20650.9|20729.66|20649.66|20730.9|20650.9|20729.64|20649.64|9
1739622610000|2025-02-15 12:30:10|20729.34|20649.34|20728.34|20648.34|20729.34|20649.34|20728.26|20648.26|10
1739622620000|2025-02-15 12:30:20|20728.85|20648.85|20729.88|20649.88|20729.88|20649.88|20728.84|20648.84|9
1739622630000|2025-02-15 12:30:30|20730.38|20650.38|20732.36|20652.36|20732.47|20652.47|20730.38|20650.38|10
1739622640000|2025-02-15 12:30:40|20732.19|20652.19|20734.24|20654.24|20734.24|20654.24|20732.19|20652.19|9
1739622650000|2025-02-15 12:30:50|20734.46|20654.46|20733.68|20653.68|20735.17|20655.17|20733.49|20653.49|9
1739622660000|2025-02-15 12:31:00|20733.03|20653.03|20731.83|20651.83|20733.03|20653.03|20731.83|20651.83|10
1739622670000|2025-02-15 12:31:10|20731.57|20651.57|20728.85|20648.85|20731.57|20651.57|20728.85|20648.85|9
1739622680000|2025-02-15 12:31:20|20728.46|20648.46|20726.86|20646.86|20728.46|20648.46|20726.86|20646.86|10
1739622690000|2025-02-15 12:31:30|20726.8|20646.8|20727.94|20647.94|20727.98|20647.98|20726.8|20646.8|10
1739622700000|2025-02-15 12:31:40|20728.03|20648.03|20726.56|20646.56|20728.03|20648.03|20726.21|20646.21|8
1739622710000|2025-02-15 12:31:50|20726.6|20646.6|20725.81|20645.81|20726.6|20646.6|20725.75|20645.75|10
1739622720000|2025-02-15 12:32:00|20725.79|20645.79|20724.35|20644.35|20726.03|20646.03|20724.35|20644.35|10
1739622730000|2025-02-15 12:32:10|20724.33|20644.33|20725.89|20645.89|20725.89|20645.89|20723.68|20643.68|10
1739622740000|2025-02-15 12:32:20|20726.92|20646.92|20727.94|20647.94|20728.01|20648.01|20726.92|20646.92|10
1739622750000|2025-02-15 12:32:30|20727.96|20647.96|20731.87|20651.87|20731.87|20651.87|20727.88|20647.88|10
1739622760000|2025-02-15 12:32:40|20732.05|20652.05|20733.98|20653.98|20734.1|20654.1|20732.05|20652.05|10
1739622770000|2025-02-15 12:32:50|20734.02|20654.02|20734.97|20654.97|20735|20655|20734.02|20654.02|9
1739622780000|2025-02-15 12:33:00|20734.9|20654.9|20732.2|20652.2|20735.18|20655.18|20732.2|20652.2|10
1739622790000|2025-02-15 12:33:10|20731.85|20651.85|20730.27|20650.27|20731.85|20651.85|20730.27|20650.27|10
1739622800000|2025-02-15 12:33:20|20729.64|20649.64|20725.63|20645.63|20729.69|20649.69|20725.63|20645.63|10
1739622810000|2025-02-15 12:33:30|20725.23|20645.23|20724.73|20644.73|20725.39|20645.39|20724.73|20644.73|10
1739622820000|2025-02-15 12:33:40|20724.13|20644.13|20723.33|20643.33|20724.66|20644.66|20723.03|20643.03|10
1739622830000|2025-02-15 12:33:50|20723.79|20643.79|20725.49|20645.49|20725.49|20645.49|20723.79|20643.79|10
1739622840000|2025-02-15 12:34:00|20725.51|20645.51|20724.91|20644.91|20725.87|20645.87|20724.75|20644.75|10
1739622850000|2025-02-15 12:34:10|20724.99|20644.99|20726|20646|20726.04|20646.04|20724.99|20644.99|9
1739622860000|2025-02-15 12:34:20|20727.12|20647.12|20726.82|20646.82|20727.95|20647.95|20726.74|20646.74|10
1739622870000|2025-02-15 12:34:30|20727.52|20647.52|20728.71|20648.71|20729.28|20649.28|20727.52|20647.52|10
1739622880000|2025-02-15 12:34:40|20728.31|20648.31|20728.89|20648.89|20728.89|20648.89|20728.3|20648.3|8
1739622890000|2025-02-15 12:34:50|20728.74|20648.74|20726.84|20646.84|20728.94|20648.94|20726.84|20646.84|10
1739622900000|2025-02-15 12:35:00|20726.97|20646.97|20726.68|20646.68|20727.68|20647.68|20726.55|20646.55|8
1739622910000|2025-02-15 12:35:10|20726.49|20646.49|20724.96|20644.96|20726.49|20646.49|20724.94|20644.94|10
1739622920000|2025-02-15 12:35:20|20725.46|20645.46|20725.38|20645.38|20725.46|20645.46|20724.63|20644.63|10
1739622930000|2025-02-15 12:35:30|20725.58|20645.58|20723.47|20643.47|20725.99|20645.99|20723.47|20643.47|10
1739622940000|2025-02-15 12:35:40|20723.5|20643.5|20724.23|20644.23|20724.27|20644.27|20723.5|20643.5|10
1739622950000|2025-02-15 12:35:50|20723.88|20643.88|20724.09|20644.09|20724.34|20644.34|20723.88|20643.88|10
1739622960000|2025-02-15 12:36:00|20724.21|20644.21|20721.32|20641.32|20724.77|20644.77|20721.32|20641.32|9
1739622970000|2025-02-15 12:36:10|20720.19|20640.19|20719.75|20639.75|20720.44|20640.44|20719.32|20639.32|10
1739622980000|2025-02-15 12:36:20|20719.17|20639.17|20717.72|20637.72|20719.25|20639.25|20717.72|20637.72|9
1739622990000|2025-02-15 12:36:30|20717.68|20637.68|20717.12|20637.12|20717.69|20637.69|20717.03|20637.03|9
1739623000000|2025-02-15 12:36:40|20716.91|20636.91|20713.34|20633.34|20716.91|20636.91|20713.11|20633.11|9
1739623010000|2025-02-15 12:36:50|20713.17|20633.17|20718.44|20638.44|20718.85|20638.85|20713.17|20633.17|10
1739623020000|2025-02-15 12:37:00|20720.59|20640.59|20726.65|20646.65|20729.15|20649.15|20720.59|20640.59|10
1739623030000|2025-02-15 12:37:10|20725.38|20645.38|20725.1|20645.1|20725.93|20645.93|20723.66|20643.66|10
1739623040000|2025-02-15 12:37:20|20726.04|20646.04|20727.3|20647.3|20727.34|20647.34|20725.49|20645.49|9
1739623050000|2025-02-15 12:37:30|20730.31|20650.31|20732.38|20652.38|20732.85|20652.85|20730.31|20650.31|9
1739623060000|2025-02-15 12:37:40|20733.32|20653.32|20735.22|20655.22|20735.22|20655.22|20733.32|20653.32|10
1739623070000|2025-02-15 12:37:50|20735.81|20655.81|20736.86|20656.86|20736.9|20656.9|20735.81|20655.81|10
1739623080000|2025-02-15 12:38:00|20734.28|20654.28|20740.8|20660.8|20740.8|20660.8|20734.28|20654.28|10
1739623090000|2025-02-15 12:38:10|20741.67|20661.67|20742.27|20662.27|20742.46|20662.46|20741.63|20661.63|10
1739623100000|2025-02-15 12:38:20|20742.4|20662.4|20742.47|20662.47|20743.42|20663.42|20742.4|20662.4|10
1739623110000|2025-02-15 12:38:30|20742.36|20662.36|20739.4|20659.4|20742.36|20662.36|20739.4|20659.4|10
1739623120000|2025-02-15 12:38:40|20740.02|20660.02|20740.16|20660.16|20740.32|20660.32|20739.7|20659.7|10
1739623130000|2025-02-15 12:38:50|20740.21|20660.21|20742.2|20662.2|20742.2|20662.2|20740.21|20660.21|10
1739623140000|2025-02-15 12:39:00|20742.12|20662.12|20743.22|20663.22|20743.22|20663.22|20742.12|20662.12|10
1739623150000|2025-02-15 12:39:10|20743.59|20663.59|20741.05|20661.05|20743.59|20663.59|20739.84|20659.84|9
1739623160000|2025-02-15 12:39:20|20740.29|20660.29|20740.29|20660.29|20740.38|20660.38|20739.94|20659.94|9
1739623170000|2025-02-15 12:39:30|20740.61|20660.61|20739.62|20659.62|20740.64|20660.64|20739.61|20659.61|9
1739623180000|2025-02-15 12:39:40|20739.66|20659.66|20739.41|20659.41|20739.86|20659.86|20739.36|20659.36|9
1739623190000|2025-02-15 12:39:50|20739.52|20659.52|20740.31|20660.31|20740.62|20660.62|20739.52|20659.52|10
1739623200000|2025-02-15 12:40:00|20740.35|20660.35|20738.85|20658.85|20740.57|20660.57|20738.85|20658.85|10
1739623210000|2025-02-15 12:40:10|20738.29|20658.29|20734.9|20654.9|20738.29|20658.29|20734.78|20654.78|9
1739623220000|2025-02-15 12:40:20|20735.2|20655.2|20733.45|20653.45|20735.2|20655.2|20732.58|20652.58|10
1739623230000|2025-02-15 12:40:30|20734.72|20654.72|20736.19|20656.19|20736.87|20656.87|20734.72|20654.72|10
1739623240000|2025-02-15 12:40:40|20736.56|20656.56|20735.25|20655.25|20736.9|20656.9|20735.25|20655.25|10
1739623250000|2025-02-15 12:40:50|20734.63|20654.63|20733.82|20653.82|20734.63|20654.63|20733.38|20653.38|10
1739623260000|2025-02-15 12:41:00|20733.81|20653.81|20733.67|20653.67|20734.1|20654.1|20733.64|20653.64|10
1739623270000|2025-02-15 12:41:10|20733.02|20653.02|20731.2|20651.2|20733.02|20653.02|20730.94|20650.94|10
1739623280000|2025-02-15 12:41:20|20731.03|20651.03|20733.02|20653.02|20733.02|20653.02|20731.03|20651.03|10
1739623290000|2025-02-15 12:41:30|20733.27|20653.27|20734.14|20654.14|20734.14|20654.14|20733.15|20653.15|10
1739623300000|2025-02-15 12:41:40|20734.08|20654.08|20733.54|20653.54|20734.48|20654.48|20733.54|20653.54|10
1739623310000|2025-02-15 12:41:50|20733.43|20653.43|20733.98|20653.98|20734.3|20654.3|20733.03|20653.03|10
1739623320000|2025-02-15 12:42:00|20735.36|20655.36|20735.75|20655.75|20735.75|20655.75|20733.31|20653.31|10
1739623330000|2025-02-15 12:42:10|20735.59|20655.59|20733.93|20653.93|20736.04|20656.04|20733.93|20653.93|10
1739623340000|2025-02-15 12:42:20|20733.82|20653.82|20736.11|20656.11|20736.11|20656.11|20733.61|20653.61|10
1739623350000|2025-02-15 12:42:30|20736.32|20656.32|20735.8|20655.8|20736.41|20656.41|20735.65|20655.65|10
1739623360000|2025-02-15 12:42:40|20736.03|20656.03|20734.92|20654.92|20736.03|20656.03|20734.91|20654.91|8
1739623370000|2025-02-15 12:42:50|20734.51|20654.51|20733.17|20653.17|20734.51|20654.51|20733.17|20653.17|10
1739623380000|2025-02-15 12:43:00|20732.72|20652.72|20733.6|20653.6|20733.63|20653.63|20732.58|20652.58|10
1739623390000|2025-02-15 12:43:10|20733.61|20653.61|20735.08|20655.08|20735.08|20655.08|20733.14|20653.14|10
1739623400000|2025-02-15 12:43:20|20735.41|20655.41|20734.27|20654.27|20735.41|20655.41|20734.27|20654.27|9
1739623410000|2025-02-15 12:43:30|20734.4|20654.4|20733.81|20653.81|20734.72|20654.72|20733.68|20653.68|9
1739623420000|2025-02-15 12:43:40|20733.84|20653.84|20732.84|20652.84|20733.88|20653.88|20732.84|20652.84|8
1739623430000|2025-02-15 12:43:50|20732.44|20652.44|20734.28|20654.28|20734.43|20654.43|20732.44|20652.44|10
1739623440000|2025-02-15 12:44:00|20734.72|20654.72|20734.42|20654.42|20734.79|20654.79|20734.34|20654.34|10
1739623450000|2025-02-15 12:44:10|20733.88|20653.88|20733.78|20653.78|20734.06|20654.06|20733.59|20653.59|9
1739623460000|2025-02-15 12:44:20|20733.38|20653.38|20732.29|20652.29|20734.35|20654.35|20731.81|20651.81|10
1739623470000|2025-02-15 12:44:30|20732.79|20652.79|20732.42|20652.42|20733.08|20653.08|20732.42|20652.42|10
1739623480000|2025-02-15 12:44:40|20732.36|20652.36|20730.61|20650.61|20732.36|20652.36|20730.61|20650.61|10
1739623490000|2025-02-15 12:44:50|20729.85|20649.85|20727.86|20647.86|20729.85|20649.85|20727.86|20647.86|10
1739623500000|2025-02-15 12:45:00|20727.72|20647.72|20719.03|20639.03|20727.72|20647.72|20719.03|20639.03|10
1739623510000|2025-02-15 12:45:10|20719.07|20639.07|20720.06|20640.06|20720.82|20640.82|20719.07|20639.07|9
1739623520000|2025-02-15 12:45:20|20719.72|20639.72|20715.17|20635.17|20719.72|20639.72|20715.17|20635.17|10
1739623530000|2025-02-15 12:45:30|20715.32|20635.32|20713.53|20633.53|20715.32|20635.32|20713.53|20633.53|10
1739623540000|2025-02-15 12:45:40|20713.55|20633.55|20715.13|20635.13|20715.93|20635.93|20713.37|20633.37|10
1739623550000|2025-02-15 12:45:50|20714.94|20634.94|20713.67|20633.67|20715.4|20635.4|20713.67|20633.67|10
1739623560000|2025-02-15 12:46:00|20713.59|20633.59|20714.01|20634.01|20714.31|20634.31|20713.59|20633.59|10
1739623570000|2025-02-15 12:46:10|20714.69|20634.69|20712.95|20632.95|20715.86|20635.86|20712.33|20632.33|9
1739623580000|2025-02-15 12:46:20|20712.9|20632.9|20710.75|20630.75|20712.96|20632.96|20710.48|20630.48|10
1739623590000|2025-02-15 12:46:30|20711.05|20631.05|20709.38|20629.38|20711.52|20631.52|20709.22|20629.22|10
1739623600000|2025-02-15 12:46:40|20709.63|20629.63|20709.4|20629.4|20709.63|20629.63|20708.79|20628.79|10
1739623610000|2025-02-15 12:46:50|20709.49|20629.49|20708.89|20628.89|20709.64|20629.64|20708.89|20628.89|10
1739623620000|2025-02-15 12:47:00|20709.53|20629.53|20709.6|20629.6|20710.26|20630.26|20709.48|20629.48|10
1739623630000|2025-02-15 12:47:10|20708.81|20628.81|20710.33|20630.33|20710.49|20630.49|20708.71|20628.71|8
1739623640000|2025-02-15 12:47:20|20710.29|20630.29|20712.82|20632.82|20713.51|20633.51|20710.26|20630.26|10
1739623650000|2025-02-15 12:47:30|20712.99|20632.99|20713.81|20633.81|20713.81|20633.81|20712.99|20632.99|10
1739623660000|2025-02-15 12:47:40|20713.8|20633.8|20717.2|20637.2|20717.2|20637.2|20713.8|20633.8|10
1739623670000|2025-02-15 12:47:50|20717.47|20637.47|20715.01|20635.01|20717.64|20637.64|20715.01|20635.01|10
1739623680000|2025-02-15 12:48:00|20714.82|20634.82|20716.95|20636.95|20716.95|20636.95|20714.26|20634.26|10
1739623690000|2025-02-15 12:48:10|20716.94|20636.94|20717.69|20637.69|20717.82|20637.82|20716.79|20636.79|8
1739623700000|2025-02-15 12:48:20|20717.72|20637.72|20719.84|20639.84|20719.84|20639.84|20717.72|20637.72|9
1739623710000|2025-02-15 12:48:30|20719.92|20639.92|20720.79|20640.79|20721.06|20641.06|20719.83|20639.83|10
1739623720000|2025-02-15 12:48:40|20721.09|20641.09|20722.94|20642.94|20722.94|20642.94|20721.07|20641.07|10
1739623730000|2025-02-15 12:48:50|20722.71|20642.71|20722.24|20642.24|20722.71|20642.71|20722.02|20642.02|9
1739623740000|2025-02-15 12:49:00|20722.27|20642.27|20721.65|20641.65|20722.98|20642.98|20721.65|20641.65|10
1739623750000|2025-02-15 12:49:10|20721.21|20641.21|20719.36|20639.36|20721.21|20641.21|20719.36|20639.36|10
1739623760000|2025-02-15 12:49:20|20719.56|20639.56|20718.39|20638.39|20719.56|20639.56|20718.39|20638.39|9
1739623770000|2025-02-15 12:49:30|20718.23|20638.23|20716.86|20636.86|20718.23|20638.23|20716.64|20636.64|10
1739623780000|2025-02-15 12:49:40|20717.1|20637.1|20717.68|20637.68|20718.19|20638.19|20716.97|20636.97|10
1739623790000|2025-02-15 12:49:50|20717.67|20637.67|20718.99|20638.99|20719|20639|20717.67|20637.67|10
1739623800000|2025-02-15 12:50:00|20719.77|20639.77|20721.03|20641.03|20721.03|20641.03|20719.77|20639.77|10
1739623810000|2025-02-15 12:50:10|20720.86|20640.86|20720.16|20640.16|20720.86|20640.86|20719.86|20639.86|10
1739623820000|2025-02-15 12:50:20|20720.14|20640.14|20717.85|20637.85|20720.14|20640.14|20717.47|20637.47|10
1739623830000|2025-02-15 12:50:30|20717.69|20637.69|20718.72|20638.72|20718.72|20638.72|20717.69|20637.69|10
1739623840000|2025-02-15 12:50:40|20718.95|20638.95|20725.88|20645.88|20725.88|20645.88|20718.95|20638.95|9
1739623850000|2025-02-15 12:50:50|20727.42|20647.42|20731.46|20651.46|20731.46|20651.46|20727.42|20647.42|10
1739623860000|2025-02-15 12:51:00|20731.87|20651.87|20733.7|20653.7|20733.77|20653.77|20731.87|20651.87|10
1739623870000|2025-02-15 12:51:10|20734.11|20654.11|20745.38|20665.38|20745.6|20665.6|20733.88|20653.88|9
1739623880000|2025-02-15 12:51:20|20744.72|20664.72|20749.11|20669.11|20749.11|20669.11|20744.72|20664.72|10
1739623890000|2025-02-15 12:51:30|20748.9|20668.9|20750.72|20670.72|20750.72|20670.72|20748.88|20668.88|10
1739623900000|2025-02-15 12:51:40|20750.94|20670.94|20750.65|20670.65|20751.18|20671.18|20750.54|20670.54|10
1739623910000|2025-02-15 12:51:50|20751.02|20671.02|20753.01|20673.01|20753.53|20673.53|20750.56|20670.56|10
1739623920000|2025-02-15 12:52:00|20753.06|20673.06|20751.47|20671.47|20754.05|20674.05|20751.47|20671.47|10
1739623930000|2025-02-15 12:52:10|20752.02|20672.02|20756.04|20676.04|20757.26|20677.26|20752.02|20672.02|10
1739623940000|2025-02-15 12:52:20|20754.65|20674.65|20754.38|20674.38|20754.67|20674.67|20754.2|20674.2|10
1739623950000|2025-02-15 12:52:30|20754.16|20674.16|20753.37|20673.37|20754.82|20674.82|20753.08|20673.08|10
1739623960000|2025-02-15 12:52:40|20753.5|20673.5|20754.45|20674.45|20754.45|20674.45|20753.5|20673.5|10
1739623970000|2025-02-15 12:52:50|20754.72|20674.72|20754.91|20674.91|20755.15|20675.15|20754.52|20674.52|10
1739623980000|2025-02-15 12:53:00|20754.9|20674.9|20754.18|20674.18|20754.9|20674.9|20753.96|20673.96|10
1739623990000|2025-02-15 12:53:10|20754.19|20674.19|20753.68|20673.68|20755.34|20675.34|20753.68|20673.68|10
1739624000000|2025-02-15 12:53:20|20753.58|20673.58|20755.31|20675.31|20755.31|20675.31|20753.54|20673.54|10
1739624010000|2025-02-15 12:53:30|20756.24|20676.24|20757.88|20677.88|20759.14|20679.14|20756.24|20676.24|10
1739624020000|2025-02-15 12:53:40|20757.91|20677.91|20755.94|20675.94|20757.91|20677.91|20755.94|20675.94|10
1739624030000|2025-02-15 12:53:50|20756|20676|20753.83|20673.83|20756.46|20676.46|20753.83|20673.83|9
1739624040000|2025-02-15 12:54:00|20753.68|20673.68|20753.15|20673.15|20753.68|20673.68|20752.34|20672.34|10
1739624050000|2025-02-15 12:54:10|20754.1|20674.1|20754.27|20674.27|20754.28|20674.28|20754.06|20674.06|10
1739624060000|2025-02-15 12:54:20|20754.11|20674.11|20754.62|20674.62|20754.7|20674.7|20754.11|20674.11|10
1739624070000|2025-02-15 12:54:30|20754.5|20674.5|20757.35|20677.35|20757.35|20677.35|20754.33|20674.33|10
1739624080000|2025-02-15 12:54:40|20757.8|20677.8|20759|20679|20759.24|20679.24|20757.8|20677.8|10
1739624090000|2025-02-15 12:54:50|20758.99|20678.99|20764.77|20684.77|20764.77|20684.77|20758.9|20678.9|9
1739624100000|2025-02-15 12:55:00|20764.74|20684.74|20763.01|20683.01|20764.8|20684.8|20763.01|20683.01|10
1739624110000|2025-02-15 12:55:10|20762.87|20682.87|20762.9|20682.9|20763.53|20683.53|20762.87|20682.87|10
1739624120000|2025-02-15 12:55:20|20762.22|20682.22|20761.72|20681.72|20762.29|20682.29|20761.12|20681.12|10
1739624130000|2025-02-15 12:55:30|20761.69|20681.69|20759.18|20679.18|20761.69|20681.69|20759.18|20679.18|10
1739624140000|2025-02-15 12:55:40|20759.19|20679.19|20758.83|20678.83|20759.41|20679.41|20758.74|20678.74|10
1739624150000|2025-02-15 12:55:50|20758.86|20678.86|20759.49|20679.49|20759.49|20679.49|20758.44|20678.44|10
1739624160000|2025-02-15 12:56:00|20759.48|20679.48|20759.75|20679.75|20759.75|20679.75|20759|20679|9
1739624170000|2025-02-15 12:56:10|20760.55|20680.55|20759.33|20679.33|20760.55|20680.55|20758.74|20678.74|10
1739624180000|2025-02-15 12:56:20|20759.31|20679.31|20759.07|20679.07|20759.57|20679.57|20758.65|20678.65|8
1739624190000|2025-02-15 12:56:30|20759.06|20679.06|20758.26|20678.26|20759.07|20679.07|20758.26|20678.26|10
1739624200000|2025-02-15 12:56:40|20758.42|20678.42|20755.96|20675.96|20758.49|20678.49|20755.96|20675.96|9
1739624210000|2025-02-15 12:56:50|20755.68|20675.68|20755.93|20675.93|20755.98|20675.98|20755.29|20675.29|9
1739624220000|2025-02-15 12:57:00|20755.95|20675.95|20755.4|20675.4|20755.95|20675.95|20755.4|20675.4|9
1739624230000|2025-02-15 12:57:10|20755.21|20675.21|20755.94|20675.94|20756.17|20676.17|20755.21|20675.21|10
1739624240000|2025-02-15 12:57:20|20755.95|20675.95|20754.61|20674.61|20756.27|20676.27|20754.61|20674.61|10
1739624250000|2025-02-15 12:57:30|20755.48|20675.48|20756.07|20676.07|20756.07|20676.07|20755.48|20675.48|9
1739624260000|2025-02-15 12:57:40|20755.84|20675.84|20755.66|20675.66|20755.84|20675.84|20755.51|20675.51|9
1739624270000|2025-02-15 12:57:50|20755.65|20675.65|20755.22|20675.22|20755.65|20675.65|20755.18|20675.18|8
1739624280000|2025-02-15 12:58:00|20754.86|20674.86|20753.2|20673.2|20754.86|20674.86|20753.2|20673.2|9
1739624290000|2025-02-15 12:58:10|20753.23|20673.23|20752.07|20672.07|20753.26|20673.26|20752.07|20672.07|8
1739624300000|2025-02-15 12:58:20|20752.2|20672.2|20751.76|20671.76|20752.2|20672.2|20751.55|20671.55|10
1739624310000|2025-02-15 12:58:30|20751.88|20671.88|20751.75|20671.75|20752.12|20672.12|20751.75|20671.75|10
1739624320000|2025-02-15 12:58:40|20751.74|20671.74|20752.43|20672.43|20752.52|20672.52|20751.61|20671.61|10
1739624330000|2025-02-15 12:58:50|20752.15|20672.15|20750.87|20670.87|20752.15|20672.15|20750.87|20670.87|10
1739624340000|2025-02-15 12:59:00|20750.86|20670.86|20748.65|20668.65|20751.21|20671.21|20748.65|20668.65|10
1739624350000|2025-02-15 12:59:10|20748.66|20668.66|20747.94|20667.94|20748.66|20668.66|20747.94|20667.94|9
1739624360000|2025-02-15 12:59:20|20747.87|20667.87|20747.63|20667.63|20747.87|20667.87|20747.43|20667.43|9
1739624370000|2025-02-15 12:59:30|20747.05|20667.05|20747.21|20667.21|20747.53|20667.53|20747.05|20667.05|9
1739624380000|2025-02-15 12:59:40|20747.19|20667.19|20748.58|20668.58|20748.58|20668.58|20747.19|20667.19|10
1739624390000|2025-02-15 12:59:50|20748.81|20668.81|20748.59|20668.59|20749.09|20669.09|20748.59|20668.59|10
1739624400000|2025-02-15 13:00:00|20748.6|20668.6|20749.33|20669.33|20749.33|20669.33|20748.44|20668.44|10
1739624410000|2025-02-15 13:00:10|20748.95|20668.95|20749.51|20669.51|20749.73|20669.73|20748.62|20668.62|10
1739624420000|2025-02-15 13:00:20|20749.37|20669.37|20750.11|20670.11|20750.11|20670.11|20749.32|20669.32|10
1739624430000|2025-02-15 13:00:30|20749.86|20669.86|20752.04|20672.04|20752.1|20672.1|20749.86|20669.86|10
1739624440000|2025-02-15 13:00:40|20752.4|20672.4|20753.44|20673.44|20753.44|20673.44|20752.38|20672.38|10
1739624450000|2025-02-15 13:00:50|20753.96|20673.96|20755.82|20675.82|20755.85|20675.85|20753.96|20673.96|9
1739624460000|2025-02-15 13:01:00|20755.81|20675.81|20757.64|20677.64|20757.64|20677.64|20755.81|20675.81|10
1739624470000|2025-02-15 13:01:10|20757.77|20677.77|20758.42|20678.42|20758.42|20678.42|20757.77|20677.77|9
1739624480000|2025-02-15 13:01:20|20758.63|20678.63|20760.86|20680.86|20760.86|20680.86|20758.63|20678.63|9
1739624490000|2025-02-15 13:01:30|20761.93|20681.93|20762.21|20682.21|20762.76|20682.76|20761.65|20681.65|10
1739624500000|2025-02-15 13:01:40|20761.97|20681.97|20762.33|20682.33|20762.33|20682.33|20761.39|20681.39|10
1739624510000|2025-02-15 13:01:50|20762.37|20682.37|20763.67|20683.67|20763.67|20683.67|20762.37|20682.37|10
1739624520000|2025-02-15 13:02:00|20763.47|20683.47|20765.06|20685.06|20765.06|20685.06|20763.42|20683.42|9
1739624530000|2025-02-15 13:02:10|20765.8|20685.8|20769.42|20689.42|20769.42|20689.42|20765.8|20685.8|10
1739624540000|2025-02-15 13:02:20|20769.44|20689.44|20769.64|20689.64|20769.66|20689.66|20769.29|20689.29|10
1739624550000|2025-02-15 13:02:30|20769.66|20689.66|20769.27|20689.27|20770.61|20690.61|20769.27|20689.27|10
1739624560000|2025-02-15 13:02:40|20768.63|20688.63|20767.04|20687.04|20768.63|20688.63|20767.01|20687.01|8
1739624570000|2025-02-15 13:02:50|20767|20687|20765.28|20685.28|20767|20687|20764.55|20684.55|10
1739624580000|2025-02-15 13:03:00|20764.83|20684.83|20760.94|20680.94|20764.89|20684.89|20760.94|20680.94|9
1739624590000|2025-02-15 13:03:10|20760.56|20680.56|20759.98|20679.98|20760.67|20680.67|20759.74|20679.74|9
1739624600000|2025-02-15 13:03:20|20759.79|20679.79|20759.83|20679.83|20760.75|20680.75|20759.79|20679.79|10
1739624610000|2025-02-15 13:03:30|20759.71|20679.71|20764.73|20684.73|20764.73|20684.73|20759.71|20679.71|10
1739624620000|2025-02-15 13:03:40|20764.83|20684.83|20764.98|20684.98|20765|20685|20764.82|20684.82|9
1739624630000|2025-02-15 13:03:50|20765.3|20685.3|20764.67|20684.67|20765.69|20685.69|20764.31|20684.31|10
1739624640000|2025-02-15 13:04:00|20764.7|20684.7|20763.49|20683.49|20765.1|20685.1|20763.48|20683.48|7
1739624650000|2025-02-15 13:04:10|20763.42|20683.42|20762.41|20682.41|20763.42|20683.42|20761.06|20681.06|10
1739624660000|2025-02-15 13:04:20|20763.26|20683.26|20763.86|20683.86|20764.22|20684.22|20763.26|20683.26|7
1739624670000|2025-02-15 13:04:30|20763.96|20683.96|20762.41|20682.41|20763.96|20683.96|20762.41|20682.41|9
1739624680000|2025-02-15 13:04:40|20762.16|20682.16|20760.66|20680.66|20762.38|20682.38|20760.2|20680.2|10
1739624690000|2025-02-15 13:04:50|20761.42|20681.42|20762.86|20682.86|20762.86|20682.86|20761.42|20681.42|9
1739624700000|2025-02-15 13:05:00|20762.79|20682.79|20763.6|20683.6|20765.19|20685.19|20762.61|20682.61|10
1739624710000|2025-02-15 13:05:10|20763.42|20683.42|20761.57|20681.57|20764.06|20684.06|20761.57|20681.57|10
1739624720000|2025-02-15 13:05:20|20761.58|20681.58|20761.91|20681.91|20761.91|20681.91|20760.45|20680.45|10
1739624730000|2025-02-15 13:05:30|20761.8|20681.8|20761.58|20681.58|20762.9|20682.9|20761.58|20681.58|10
1739624740000|2025-02-15 13:05:40|20761.56|20681.56|20760.69|20680.69|20761.95|20681.95|20760.69|20680.69|10
1739624750000|2025-02-15 13:05:50|20760.55|20680.55|20761.18|20681.18|20761.48|20681.48|20759.51|20679.51|10
1739624760000|2025-02-15 13:06:00|20761.37|20681.37|20760.27|20680.27|20761.37|20681.37|20760.17|20680.17|10
1739624770000|2025-02-15 13:06:10|20760.3|20680.3|20763.1|20683.1|20763.1|20683.1|20760.3|20680.3|9
1739624780000|2025-02-15 13:06:20|20762.5|20682.5|20762.76|20682.76|20762.91|20682.91|20762.5|20682.5|10
1739624790000|2025-02-15 13:06:30|20762.71|20682.71|20762.25|20682.25|20762.84|20682.84|20762.09|20682.09|10
1739624800000|2025-02-15 13:06:40|20762.19|20682.19|20761.01|20681.01|20762.25|20682.25|20761.01|20681.01|10
1739624810000|2025-02-15 13:06:50|20760.36|20680.36|20759.03|20679.03|20760.36|20680.36|20759.03|20679.03|10
1739624820000|2025-02-15 13:07:00|20758.27|20678.27|20757.04|20677.04|20758.32|20678.32|20757.04|20677.04|10
1739624830000|2025-02-15 13:07:10|20756.95|20676.95|20759.21|20679.21|20759.21|20679.21|20756.27|20676.27|10
1739624840000|2025-02-15 13:07:20|20759.46|20679.46|20760.3|20680.3|20760.3|20680.3|20759.46|20679.46|9
1739624850000|2025-02-15 13:07:30|20760.33|20680.33|20762.75|20682.75|20762.75|20682.75|20760.33|20680.33|10
1739624860000|2025-02-15 13:07:40|20762.25|20682.25|20762.58|20682.58|20763.38|20683.38|20762.25|20682.25|10
1739624870000|2025-02-15 13:07:50|20762.74|20682.74|20762.38|20682.38|20762.76|20682.76|20762.38|20682.38|8
1739624880000|2025-02-15 13:08:00|20763.05|20683.05|20762.58|20682.58|20763.34|20683.34|20762.58|20682.58|9
1739624890000|2025-02-15 13:08:10|20761.65|20681.65|20760.82|20680.82|20761.65|20681.65|20760.82|20680.82|9
1739624900000|2025-02-15 13:08:20|20760.86|20680.86|20760.32|20680.32|20760.86|20680.86|20759.6|20679.6|9
1739624910000|2025-02-15 13:08:30|20760.39|20680.39|20759.38|20679.38|20760.45|20680.45|20759.38|20679.38|10
1739624920000|2025-02-15 13:08:40|20759.33|20679.33|20760.43|20680.43|20760.71|20680.71|20758.9|20678.9|10
1739624930000|2025-02-15 13:08:50|20760.02|20680.02|20759.18|20679.18|20760.02|20680.02|20759.18|20679.18|10
1739624940000|2025-02-15 13:09:00|20759.03|20679.03|20758.43|20678.43|20759.03|20679.03|20758.18|20678.18|10
1739624950000|2025-02-15 13:09:10|20757.97|20677.97|20757.26|20677.26|20758.08|20678.08|20757.26|20677.26|9
1739624960000|2025-02-15 13:09:20|20757.2|20677.2|20757.54|20677.54|20758.06|20678.06|20757.2|20677.2|10
1739624970000|2025-02-15 13:09:30|20757.51|20677.51|20757.24|20677.24|20757.64|20677.64|20757.24|20677.24|10
1739624980000|2025-02-15 13:09:40|20757.47|20677.47|20756.02|20676.02|20757.47|20677.47|20756.02|20676.02|9
1739624990000|2025-02-15 13:09:50|20755.82|20675.82|20753.64|20673.64|20756.03|20676.03|20753.64|20673.64|9
1739625000000|2025-02-15 13:10:00|20753.31|20673.31|20752.68|20672.68|20753.31|20673.31|20752.68|20672.68|8
1739625010000|2025-02-15 13:10:10|20751.66|20671.66|20751.64|20671.64|20751.66|20671.66|20751.35|20671.35|10
1739625020000|2025-02-15 13:10:20|20751.65|20671.65|20749.37|20669.37|20751.66|20671.66|20749.37|20669.37|10
1739625030000|2025-02-15 13:10:30|20749.51|20669.51|20749.58|20669.58|20749.76|20669.76|20749.4|20669.4|8
1739625040000|2025-02-15 13:10:40|20749.66|20669.66|20749.82|20669.82|20749.82|20669.82|20749.51|20669.51|10
1739625050000|2025-02-15 13:10:50|20749.84|20669.84|20750.48|20670.48|20750.8|20670.8|20749.84|20669.84|9
1739625060000|2025-02-15 13:11:00|20750.07|20670.07|20747.78|20667.78|20750.08|20670.08|20747.78|20667.78|10
1739625070000|2025-02-15 13:11:10|20747.41|20667.41|20740.04|20660.04|20747.41|20667.41|20740.04|20660.04|10
1739625080000|2025-02-15 13:11:20|20739.91|20659.91|20736.31|20656.31|20739.91|20659.91|20736.31|20656.31|10
1739625090000|2025-02-15 13:11:30|20736.23|20656.23|20733.33|20653.33|20736.23|20656.23|20733.33|20653.33|10
1739625100000|2025-02-15 13:11:40|20733.36|20653.36|20730.26|20650.26|20733.36|20653.36|20730.06|20650.06|10
1739625110000|2025-02-15 13:11:50|20730.3|20650.3|20730.47|20650.47|20730.58|20650.58|20730.3|20650.3|9
1739625120000|2025-02-15 13:12:00|20730.22|20650.22|20729.16|20649.16|20730.22|20650.22|20728.62|20648.62|9
1739625130000|2025-02-15 13:12:10|20729.22|20649.22|20728.81|20648.81|20729.53|20649.53|20728.81|20648.81|10
1739625140000|2025-02-15 13:12:20|20728.75|20648.75|20727.93|20647.93|20728.82|20648.82|20727.93|20647.93|10
1739625150000|2025-02-15 13:12:30|20727.95|20647.95|20728.46|20648.46|20728.46|20648.46|20727.89|20647.89|10
1739625160000|2025-02-15 13:12:40|20728.37|20648.37|20728.62|20648.62|20728.68|20648.68|20728.37|20648.37|10
1739625170000|2025-02-15 13:12:50|20728.64|20648.64|20728.21|20648.21|20728.68|20648.68|20727.72|20647.72|10
1739625180000|2025-02-15 13:13:00|20728.15|20648.15|20727.96|20647.96|20728.31|20648.31|20727.88|20647.88|10
1739625190000|2025-02-15 13:13:10|20727.99|20647.99|20728.06|20648.06|20728.56|20648.56|20727.99|20647.99|9
1739625200000|2025-02-15 13:13:20|20727.92|20647.92|20727.27|20647.27|20727.92|20647.92|20727.27|20647.27|10
1739625210000|2025-02-15 13:13:30|20727.14|20647.14|20726.47|20646.47|20727.14|20647.14|20726.43|20646.43|8
1739625220000|2025-02-15 13:13:40|20726.52|20646.52|20726.9|20646.9|20726.9|20646.9|20726.52|20646.52|6
1739625230000|2025-02-15 13:13:50|20726.67|20646.67|20725.94|20645.94|20726.67|20646.67|20725.94|20645.94|8
1739625240000|2025-02-15 13:14:00|20726.02|20646.02|20726.06|20646.06|20726.69|20646.69|20725.65|20645.65|9
1739625250000|2025-02-15 13:14:10|20726.23|20646.23|20725.36|20645.36|20726.44|20646.44|20725.36|20645.36|10
1739625260000|2025-02-15 13:14:20|20725.23|20645.23|20724.01|20644.01|20725.23|20645.23|20724.01|20644.01|9
1739625270000|2025-02-15 13:14:30|20724.18|20644.18|20725.97|20645.97|20725.97|20645.97|20724.12|20644.12|10
1739625280000|2025-02-15 13:14:40|20725.96|20645.96|20725.99|20645.99|20726.13|20646.13|20725.86|20645.86|8
1739625290000|2025-02-15 13:14:50|20726.02|20646.02|20725.25|20645.25|20726.06|20646.06|20725.25|20645.25|9
1739625300000|2025-02-15 13:15:00|20725.05|20645.05|20725.07|20645.07|20725.15|20645.15|20724.94|20644.94|10
1739625310000|2025-02-15 13:15:10|20725.06|20645.06|20725.77|20645.77|20726.45|20646.45|20724.97|20644.97|10
1739625320000|2025-02-15 13:15:20|20725.42|20645.42|20725.37|20645.37|20726.38|20646.38|20725.37|20645.37|10
1739625330000|2025-02-15 13:15:30|20725.28|20645.28|20724.55|20644.55|20725.28|20645.28|20724.52|20644.52|10
1739625340000|2025-02-15 13:15:40|20724.47|20644.47|20723.91|20643.91|20724.47|20644.47|20723.09|20643.09|10
1739625350000|2025-02-15 13:15:50|20724.06|20644.06|20724.94|20644.94|20725.13|20645.13|20724.06|20644.06|9
1739625360000|2025-02-15 13:16:00|20723.48|20643.48|20724.79|20644.79|20724.79|20644.79|20723.47|20643.47|10
1739625370000|2025-02-15 13:16:10|20724.89|20644.89|20723.1|20643.1|20724.89|20644.89|20722.42|20642.42|9
1739625380000|2025-02-15 13:16:20|20722.97|20642.97|20723.41|20643.41|20723.58|20643.58|20722.22|20642.22|10
1739625390000|2025-02-15 13:16:30|20723.42|20643.42|20720.53|20640.53|20723.6|20643.6|20720.53|20640.53|10
1739625400000|2025-02-15 13:16:40|20720.23|20640.23|20716.73|20636.73|20720.48|20640.48|20716.73|20636.73|10
1739625410000|2025-02-15 13:16:50|20716.58|20636.58|20714.91|20634.91|20716.58|20636.58|20714.91|20634.91|10
1739625420000|2025-02-15 13:17:00|20715.54|20635.54|20717.32|20637.32|20717.32|20637.32|20714.47|20634.47|10
1739625430000|2025-02-15 13:17:10|20718.89|20638.89|20723.29|20643.29|20723.29|20643.29|20718.89|20638.89|7
1739625440000|2025-02-15 13:17:20|20723.47|20643.47|20723.84|20643.84|20724.15|20644.15|20723.45|20643.45|10
1739625450000|2025-02-15 13:17:30|20724.38|20644.38|20726.46|20646.46|20726.46|20646.46|20724.38|20644.38|10
1739625460000|2025-02-15 13:17:40|20726.5|20646.5|20729.34|20649.34|20729.34|20649.34|20726.5|20646.5|10
1739625470000|2025-02-15 13:17:50|20729.36|20649.36|20730.47|20650.47|20730.47|20650.47|20729.33|20649.33|10
1739625480000|2025-02-15 13:18:00|20730.64|20650.64|20732.52|20652.52|20732.53|20652.53|20730.36|20650.36|10
1739625490000|2025-02-15 13:18:10|20732.49|20652.49|20731.9|20651.9|20733.18|20653.18|20731.9|20651.9|10
1739625500000|2025-02-15 13:18:20|20732.02|20652.02|20733.27|20653.27|20733.27|20653.27|20731.85|20651.85|10
1739625510000|2025-02-15 13:18:30|20733.32|20653.32|20733.58|20653.58|20733.58|20653.58|20733.21|20653.21|9
1739625520000|2025-02-15 13:18:40|20733.71|20653.71|20735.57|20655.57|20735.57|20655.57|20733.71|20653.71|9
1739625530000|2025-02-15 13:18:50|20735.64|20655.64|20734.81|20654.81|20735.64|20655.64|20734.1|20654.1|9
1739625540000|2025-02-15 13:19:00|20734.76|20654.76|20736.85|20656.85|20736.85|20656.85|20734.76|20654.76|10
1739625550000|2025-02-15 13:19:10|20737.1|20657.1|20737.37|20657.37|20737.38|20657.38|20737.04|20657.04|9
1739625560000|2025-02-15 13:19:20|20737.53|20657.53|20737.71|20657.71|20738.54|20658.54|20737.53|20657.53|10
1739625570000|2025-02-15 13:19:30|20737.75|20657.75|20737.64|20657.64|20738.07|20658.07|20737.58|20657.58|9
1739625580000|2025-02-15 13:19:40|20737.66|20657.66|20737.29|20657.29|20737.73|20657.73|20737.25|20657.25|10
1739625590000|2025-02-15 13:19:50|20737.41|20657.41|20741|20661|20741|20661|20737.04|20657.04|10
1739625600000|2025-02-15 13:20:00|20741.48|20661.48|20743.5|20663.5|20743.5|20663.5|20741.48|20661.48|10
1739625610000|2025-02-15 13:20:10|20744.26|20664.26|20741.36|20661.36|20744.26|20664.26|20741.05|20661.05|10
1739625620000|2025-02-15 13:20:20|20741.3|20661.3|20739.95|20659.95|20741.3|20661.3|20739.95|20659.95|9
1739625630000|2025-02-15 13:20:30|20739.92|20659.92|20743.29|20663.29|20743.29|20663.29|20739.92|20659.92|10
1739625640000|2025-02-15 13:20:40|20743.51|20663.51|20742.88|20662.88|20743.72|20663.72|20742.85|20662.85|8
1739625650000|2025-02-15 13:20:50|20743.31|20663.31|20744.84|20664.84|20744.89|20664.89|20743.31|20663.31|10
1739625660000|2025-02-15 13:21:00|20744.82|20664.82|20743.66|20663.66|20746.05|20666.05|20743.66|20663.66|10
1739625670000|2025-02-15 13:21:10|20743.98|20663.98|20743.73|20663.73|20744.39|20664.39|20743.6|20663.6|10
1739625680000|2025-02-15 13:21:20|20743.94|20663.94|20743.41|20663.41|20744.35|20664.35|20743.14|20663.14|10
1739625690000|2025-02-15 13:21:30|20743.91|20663.91|20746.34|20666.34|20746.34|20666.34|20743.86|20663.86|10
1739625700000|2025-02-15 13:21:40|20746.79|20666.79|20747.69|20667.69|20747.69|20667.69|20746.3|20666.3|10
1739625710000|2025-02-15 13:21:50|20747.78|20667.78|20747.22|20667.22|20747.8|20667.8|20746.96|20666.96|10
1739625720000|2025-02-15 13:22:00|20747.18|20667.18|20745.89|20665.89|20747.18|20667.18|20745.89|20665.89|10
1739625730000|2025-02-15 13:22:10|20746.38|20666.38|20745.46|20665.46|20746.43|20666.43|20745.46|20665.46|10
1739625740000|2025-02-15 13:22:20|20744.64|20664.64|20744.78|20664.78|20744.93|20664.93|20743.85|20663.85|9
1739625750000|2025-02-15 13:22:30|20745.54|20665.54|20747.4|20667.4|20747.4|20667.4|20745.45|20665.45|10
1739625760000|2025-02-15 13:22:40|20747.48|20667.48|20747.34|20667.34|20747.54|20667.54|20747.29|20667.29|9
1739625770000|2025-02-15 13:22:50|20747.42|20667.42|20746.6|20666.6|20747.69|20667.69|20746.56|20666.56|10
1739625780000|2025-02-15 13:23:00|20746.5|20666.5|20746.27|20666.27|20746.68|20666.68|20746.27|20666.27|9
1739625790000|2025-02-15 13:23:10|20746.62|20666.62|20746.23|20666.23|20746.93|20666.93|20746.18|20666.18|9
1739625800000|2025-02-15 13:23:20|20746.3|20666.3|20748.19|20668.19|20748.21|20668.21|20746.3|20666.3|10
1739625810000|2025-02-15 13:23:30|20748.2|20668.2|20749.62|20669.62|20749.62|20669.62|20748.07|20668.07|10
1739625820000|2025-02-15 13:23:40|20749.78|20669.78|20750.04|20670.04|20750.04|20670.04|20749.73|20669.73|10
1739625830000|2025-02-15 13:23:50|20750.13|20670.13|20750.69|20670.69|20750.77|20670.77|20750.13|20670.13|7
1739625840000|2025-02-15 13:24:00|20750.34|20670.34|20749.25|20669.25|20750.34|20670.34|20749.25|20669.25|9
1739625850000|2025-02-15 13:24:10|20748.98|20668.98|20745.78|20665.78|20748.98|20668.98|20745.78|20665.78|10
1739625860000|2025-02-15 13:24:20|20745.73|20665.73|20741.73|20661.73|20745.76|20665.76|20741.73|20661.73|10
1739625870000|2025-02-15 13:24:30|20741.81|20661.81|20740.32|20660.32|20741.81|20661.81|20739.86|20659.86|10
1739625880000|2025-02-15 13:24:40|20740.13|20660.13|20741.15|20661.15|20741.4|20661.4|20740.13|20660.13|10
1739625890000|2025-02-15 13:24:50|20741.44|20661.44|20742.29|20662.29|20742.29|20662.29|20741.43|20661.43|8
1739625900000|2025-02-15 13:25:00|20742.51|20662.51|20739.74|20659.74|20742.51|20662.51|20739.74|20659.74|10
1739625910000|2025-02-15 13:25:10|20739.66|20659.66|20739.54|20659.54|20739.66|20659.66|20738.52|20658.52|9
1739625920000|2025-02-15 13:25:20|20741.33|20661.33|20743|20663|20743|20663|20741.33|20661.33|9
1739625930000|2025-02-15 13:25:30|20743.24|20663.24|20747|20667|20747|20667|20742.98|20662.98|10
1739625940000|2025-02-15 13:25:40|20747.81|20667.81|20748.57|20668.57|20748.63|20668.63|20747.81|20667.81|10
1739625950000|2025-02-15 13:25:50|20748.6|20668.6|20746.77|20666.77|20748.74|20668.74|20746.77|20666.77|9
1739625960000|2025-02-15 13:26:00|20746.75|20666.75|20743.38|20663.38|20746.75|20666.75|20743.14|20663.14|10
1739625970000|2025-02-15 13:26:10|20743.08|20663.08|20745.33|20665.33|20745.33|20665.33|20743.07|20663.07|9
1739625980000|2025-02-15 13:26:20|20745.78|20665.78|20746.91|20666.91|20746.93|20666.93|20745.78|20665.78|10
1739625990000|2025-02-15 13:26:30|20746.65|20666.65|20748.12|20668.12|20748.12|20668.12|20746.65|20666.65|10
1739626000000|2025-02-15 13:26:40|20748.2|20668.2|20748.35|20668.35|20748.35|20668.35|20748.14|20668.14|8
1739626010000|2025-02-15 13:26:50|20748.34|20668.34|20745.85|20665.85|20748.59|20668.59|20745.71|20665.71|9
1739626020000|2025-02-15 13:27:00|20745.75|20665.75|20744.59|20664.59|20745.75|20665.75|20744.25|20664.25|9
1739626030000|2025-02-15 13:27:10|20744.06|20664.06|20740.9|20660.9|20744.06|20664.06|20740.8|20660.8|10
1739626040000|2025-02-15 13:27:20|20740.04|20660.04|20737.7|20657.7|20740.04|20660.04|20737.7|20657.7|10
1739626050000|2025-02-15 13:27:30|20737.67|20657.67|20735.57|20655.57|20737.67|20657.67|20735.57|20655.57|10
1739626060000|2025-02-15 13:27:40|20735.54|20655.54|20736.26|20656.26|20736.35|20656.35|20735.25|20655.25|9
1739626070000|2025-02-15 13:27:50|20736.33|20656.33|20734.54|20654.54|20736.39|20656.39|20734.54|20654.54|10
1739626080000|2025-02-15 13:28:00|20734.43|20654.43|20735.95|20655.95|20735.95|20655.95|20734.43|20654.43|10
1739626090000|2025-02-15 13:28:10|20736.24|20656.24|20740.76|20660.76|20740.76|20660.76|20736.24|20656.24|10
1739626100000|2025-02-15 13:28:20|20742.22|20662.22|20742.42|20662.42|20742.6|20662.6|20741.9|20661.9|10
1739626110000|2025-02-15 13:28:30|20742.49|20662.49|20742.03|20662.03|20742.49|20662.49|20741.87|20661.87|9
1739626120000|2025-02-15 13:28:40|20742.02|20662.02|20742.59|20662.59|20742.59|20662.59|20742.02|20662.02|9
1739626130000|2025-02-15 13:28:50|20742.43|20662.43|20745.27|20665.27|20745.27|20665.27|20742.41|20662.41|10
1739626140000|2025-02-15 13:29:00|20745.36|20665.36|20744.46|20664.46|20745.6|20665.6|20744.4|20664.4|10
1739626150000|2025-02-15 13:29:10|20744.44|20664.44|20744.77|20664.77|20744.77|20664.77|20744.44|20664.44|10
1739626160000|2025-02-15 13:29:20|20744.84|20664.84|20743.54|20663.54|20745.31|20665.31|20743.54|20663.54|10
1739626170000|2025-02-15 13:29:30|20743.53|20663.53|20744.02|20664.02|20744.02|20664.02|20743.49|20663.49|6
1739626180000|2025-02-15 13:29:40|20744.2|20664.2|20743.87|20663.87|20744.21|20664.21|20743.75|20663.75|9
1739626190000|2025-02-15 13:29:50|20743.85|20663.85|20747.03|20667.03|20747.03|20667.03|20743.85|20663.85|10
1739626200000|2025-02-15 13:30:00|20747.05|20667.05|20746.84|20666.84|20747.22|20667.22|20746.53|20666.53|10
1739626210000|2025-02-15 13:30:10|20746.76|20666.76|20746.9|20666.9|20746.9|20666.9|20746.3|20666.3|10
1739626220000|2025-02-15 13:30:20|20746.93|20666.93|20746.23|20666.23|20747.96|20667.96|20745.74|20665.74|10
1739626230000|2025-02-15 13:30:30|20746.35|20666.35|20749.59|20669.59|20749.59|20669.59|20746.35|20666.35|10
1739626240000|2025-02-15 13:30:40|20750.27|20670.27|20753.05|20673.05|20753.05|20673.05|20750.27|20670.27|10
1739626250000|2025-02-15 13:30:50|20752.94|20672.94|20753.17|20673.17|20753.17|20673.17|20752.42|20672.42|10
1739626260000|2025-02-15 13:31:00|20753.16|20673.16|20753.37|20673.37|20753.53|20673.53|20753.07|20673.07|10
1739626270000|2025-02-15 13:31:10|20753.62|20673.62|20757.56|20677.56|20757.56|20677.56|20753.62|20673.62|10
1739626280000|2025-02-15 13:31:20|20757.75|20677.75|20758.49|20678.49|20758.49|20678.49|20757.53|20677.53|9
1739626290000|2025-02-15 13:31:30|20758.34|20678.34|20756.3|20676.3|20758.36|20678.36|20756.3|20676.3|8
1739626300000|2025-02-15 13:31:40|20756.03|20676.03|20753.08|20673.08|20756.03|20676.03|20753.08|20673.08|10
1739626310000|2025-02-15 13:31:50|20753.19|20673.19|20751.68|20671.68|20753.2|20673.2|20751.68|20671.68|9
1739626320000|2025-02-15 13:32:00|20752.57|20672.57|20746.61|20666.61|20752.57|20672.57|20746.61|20666.61|10
1739626330000|2025-02-15 13:32:10|20745.82|20665.82|20741.96|20661.96|20745.82|20665.82|20741.96|20661.96|10
1739626340000|2025-02-15 13:32:20|20741.91|20661.91|20742.65|20662.65|20742.65|20662.65|20741.78|20661.78|10
1739626350000|2025-02-15 13:32:30|20742.5|20662.5|20743.6|20663.6|20743.63|20663.63|20742.39|20662.39|10
1739626360000|2025-02-15 13:32:40|20743.04|20663.04|20744.49|20664.49|20744.5|20664.5|20743.04|20663.04|10
1739626370000|2025-02-15 13:32:50|20744.33|20664.33|20741.6|20661.6|20745.3|20665.3|20741.6|20661.6|10
1739626380000|2025-02-15 13:33:00|20742.26|20662.26|20745.42|20665.42|20745.42|20665.42|20742.26|20662.26|10
1739626390000|2025-02-15 13:33:10|20745.65|20665.65|20747.59|20667.59|20747.59|20667.59|20745.65|20665.65|9
1739626400000|2025-02-15 13:33:20|20747.84|20667.84|20747.12|20667.12|20747.84|20667.84|20746.72|20666.72|10
1739626410000|2025-02-15 13:33:30|20747.07|20667.07|20747.36|20667.36|20747.76|20667.76|20747.07|20667.07|10
1739626420000|2025-02-15 13:33:40|20748.13|20668.13|20749.1|20669.1|20749.53|20669.53|20748.13|20668.13|10
1739626430000|2025-02-15 13:33:50|20749.76|20669.76|20751.73|20671.73|20751.73|20671.73|20749.76|20669.76|9
1739626440000|2025-02-15 13:34:00|20751.91|20671.91|20753.43|20673.43|20753.69|20673.69|20751.91|20671.91|10
1739626450000|2025-02-15 13:34:10|20753.11|20673.11|20755.61|20675.61|20755.61|20675.61|20753.11|20673.11|10
1739626460000|2025-02-15 13:34:20|20756.07|20676.07|20758.28|20678.28|20758.36|20678.36|20755.82|20675.82|9
1739626470000|2025-02-15 13:34:30|20758.36|20678.36|20759.17|20679.17|20759.17|20679.17|20758.36|20678.36|9
1739626480000|2025-02-15 13:34:40|20759.28|20679.28|20758.71|20678.71|20759.6|20679.6|20758.71|20678.71|10
1739626490000|2025-02-15 13:34:50|20758.57|20678.57|20758.13|20678.13|20758.57|20678.57|20757.81|20677.81|9
1739626500000|2025-02-15 13:35:00|20758.36|20678.36|20760.74|20680.74|20760.74|20680.74|20758.27|20678.27|9
1739626510000|2025-02-15 13:35:10|20762.24|20682.24|20761.87|20681.87|20762.95|20682.95|20761.59|20681.59|10
1739626520000|2025-02-15 13:35:20|20761.98|20681.98|20762.22|20682.22|20762.22|20682.22|20761.42|20681.42|10
1739626530000|2025-02-15 13:35:30|20762.69|20682.69|20764.65|20684.65|20764.65|20684.65|20762.69|20682.69|10
1739626540000|2025-02-15 13:35:40|20764.97|20684.97|20767.24|20687.24|20767.24|20687.24|20764.97|20684.97|10
1739626550000|2025-02-15 13:35:50|20767.03|20687.03|20767.04|20687.04|20768.17|20688.17|20766.54|20686.54|10
1739626560000|2025-02-15 13:36:00|20767.06|20687.06|20770.26|20690.26|20770.26|20690.26|20767.06|20687.06|10
1739626570000|2025-02-15 13:36:10|20770.53|20690.53|20769.89|20689.89|20771.12|20691.12|20769.5|20689.5|10
1739626580000|2025-02-15 13:36:20|20769.86|20689.86|20773.19|20693.19|20773.19|20693.19|20769.64|20689.64|10
1739626590000|2025-02-15 13:36:30|20773.37|20693.37|20773.02|20693.02|20774.22|20694.22|20773.02|20693.02|10
1739626600000|2025-02-15 13:36:40|20773.09|20693.09|20774.39|20694.39|20774.39|20694.39|20773.09|20693.09|9
1739626610000|2025-02-15 13:36:50|20774.29|20694.29|20772.51|20692.51|20774.51|20694.51|20772.18|20692.18|10
1739626620000|2025-02-15 13:37:00|20772.17|20692.17|20770.25|20690.25|20772.17|20692.17|20769.16|20689.16|9
1739626630000|2025-02-15 13:37:10|20770.07|20690.07|20769.8|20689.8|20770.27|20690.27|20769.66|20689.66|9
1739626640000|2025-02-15 13:37:20|20770.1|20690.1|20768.15|20688.15|20770.1|20690.1|20767.52|20687.52|10
1739626650000|2025-02-15 13:37:30|20768.17|20688.17|20767.08|20687.08|20768.23|20688.23|20764.99|20684.99|9
1739626660000|2025-02-15 13:37:40|20767.16|20687.16|20767.02|20687.02|20767.55|20687.55|20766.95|20686.95|10
1739626670000|2025-02-15 13:37:50|20767.05|20687.05|20766.35|20686.35|20767.32|20687.32|20765.91|20685.91|10
1739626680000|2025-02-15 13:38:00|20765.41|20685.41|20763.47|20683.47|20765.41|20685.41|20762.07|20682.07|8
1739626690000|2025-02-15 13:38:10|20763.4|20683.4|20763.65|20683.65|20763.65|20683.65|20762.57|20682.57|10
1739626700000|2025-02-15 13:38:20|20764.06|20684.06|20764.05|20684.05|20764.39|20684.39|20763.66|20683.66|10
1739626710000|2025-02-15 13:38:30|20764.02|20684.02|20761.32|20681.32|20764.33|20684.33|20761.32|20681.32|9
1739626720000|2025-02-15 13:38:40|20760.77|20680.77|20759.35|20679.35|20760.77|20680.77|20759.35|20679.35|10
1739626730000|2025-02-15 13:38:50|20759.5|20679.5|20759.28|20679.28|20759.6|20679.6|20759.28|20679.28|9
1739626740000|2025-02-15 13:39:00|20759.21|20679.21|20759.04|20679.04|20759.21|20679.21|20758.53|20678.53|10
1739626750000|2025-02-15 13:39:10|20758.42|20678.42|20758.44|20678.44|20758.53|20678.53|20758.04|20678.04|10
1739626760000|2025-02-15 13:39:20|20758.17|20678.17|20758.66|20678.66|20758.7|20678.7|20757.82|20677.82|10
1739626770000|2025-02-15 13:39:30|20758.71|20678.71|20762.05|20682.05|20762.05|20682.05|20758.71|20678.71|10
1739626780000|2025-02-15 13:39:40|20762.18|20682.18|20761.73|20681.73|20762.9|20682.9|20761.73|20681.73|9
1739626790000|2025-02-15 13:39:50|20761.68|20681.68|20762.23|20682.23|20762.23|20682.23|20761.68|20681.68|9
1739626800000|2025-02-15 13:40:00|20762.1|20682.1|20761.1|20681.1|20762.45|20682.45|20760.99|20680.99|9
1739626810000|2025-02-15 13:40:10|20761.16|20681.16|20761.12|20681.12|20761.16|20681.16|20760.85|20680.85|10
1739626820000|2025-02-15 13:40:20|20761.15|20681.15|20760.91|20680.91|20761.18|20681.18|20760.87|20680.87|8
1739626830000|2025-02-15 13:40:30|20761.07|20681.07|20760.43|20680.43|20761.07|20681.07|20760.43|20680.43|10
1739626840000|2025-02-15 13:40:40|20760.48|20680.48|20757.15|20677.15|20760.75|20680.75|20757.15|20677.15|10
1739626850000|2025-02-15 13:40:50|20757.08|20677.08|20756.52|20676.52|20757.11|20677.11|20756.44|20676.44|10
1739626860000|2025-02-15 13:41:00|20756.49|20676.49|20755.78|20675.78|20756.49|20676.49|20755.78|20675.78|10
1739626870000|2025-02-15 13:41:10|20755.58|20675.58|20755.77|20675.77|20755.79|20675.79|20755.08|20675.08|9
1739626880000|2025-02-15 13:41:20|20755.83|20675.83|20755.95|20675.95|20756.76|20676.76|20755.8|20675.8|9
1739626890000|2025-02-15 13:41:30|20755.98|20675.98|20756.17|20676.17|20756.17|20676.17|20755.84|20675.84|8
1739626900000|2025-02-15 13:41:40|20756.05|20676.05|20757.38|20677.38|20757.4|20677.4|20755.64|20675.64|10
1739626910000|2025-02-15 13:41:50|20757.75|20677.75|20756.66|20676.66|20757.97|20677.97|20756.66|20676.66|9
1739626920000|2025-02-15 13:42:00|20756.24|20676.24|20756.9|20676.9|20757.22|20677.22|20755.92|20675.92|10
1739626930000|2025-02-15 13:42:10|20756.84|20676.84|20758.56|20678.56|20758.56|20678.56|20756.72|20676.72|10
1739626940000|2025-02-15 13:42:20|20758.39|20678.39|20762.59|20682.59|20762.59|20682.59|20758.39|20678.39|10
1739626950000|2025-02-15 13:42:30|20762.87|20682.87|20765.43|20685.43|20765.43|20685.43|20762.87|20682.87|9
1739626960000|2025-02-15 13:42:40|20765.12|20685.12|20765.53|20685.53|20765.74|20685.74|20764.76|20684.76|10
1739626970000|2025-02-15 13:42:50|20765.59|20685.59|20760.48|20680.48|20765.59|20685.59|20760.45|20680.45|9
1739626980000|2025-02-15 13:43:00|20760.78|20680.78|20760.53|20680.53|20760.94|20680.94|20760.53|20680.53|10
1739626990000|2025-02-15 13:43:10|20760.68|20680.68|20761.03|20681.03|20761.21|20681.21|20760.42|20680.42|9
1739627000000|2025-02-15 13:43:20|20761.08|20681.08|20759.96|20679.96|20761.08|20681.08|20759.96|20679.96|9
1739627010000|2025-02-15 13:43:30|20759.94|20679.94|20755.01|20675.01|20759.94|20679.94|20755.01|20675.01|10
1739627020000|2025-02-15 13:43:40|20754.65|20674.65|20752.23|20672.23|20754.65|20674.65|20752.23|20672.23|10
1739627030000|2025-02-15 13:43:50|20751.78|20671.78|20750.79|20670.79|20751.78|20671.78|20750.72|20670.72|10
1739627040000|2025-02-15 13:44:00|20750.7|20670.7|20748.69|20668.69|20750.94|20670.94|20748.69|20668.69|10
1739627050000|2025-02-15 13:44:10|20749.52|20669.52|20749.69|20669.69|20750.16|20670.16|20749.52|20669.52|10
1739627060000|2025-02-15 13:44:20|20748.59|20668.59|20747.45|20667.45|20748.59|20668.59|20747.04|20667.04|9
1739627070000|2025-02-15 13:44:30|20747.5|20667.5|20749.24|20669.24|20749.87|20669.87|20747.13|20667.13|10
1739627080000|2025-02-15 13:44:40|20749.73|20669.73|20751.43|20671.43|20751.48|20671.48|20749.73|20669.73|10
1739627090000|2025-02-15 13:44:50|20751.42|20671.42|20750.44|20670.44|20751.42|20671.42|20750.44|20670.44|9
1739627100000|2025-02-15 13:45:00|20750.39|20670.39|20750.21|20670.21|20750.55|20670.55|20750.13|20670.13|10
1739627110000|2025-02-15 13:45:10|20750.13|20670.13|20753.13|20673.13|20753.13|20673.13|20750.13|20670.13|10
1739627120000|2025-02-15 13:45:20|20753.44|20673.44|20753.61|20673.61|20754.21|20674.21|20753.44|20673.44|9
1739627130000|2025-02-15 13:45:30|20753.66|20673.66|20753.77|20673.77|20753.81|20673.81|20753.35|20673.35|8
1739627140000|2025-02-15 13:45:40|20753.81|20673.81|20752.99|20672.99|20753.81|20673.81|20752.99|20672.99|10
1739627150000|2025-02-15 13:45:50|20752.94|20672.94|20752.81|20672.81|20752.95|20672.95|20752.81|20672.81|8
1739627160000|2025-02-15 13:46:00|20752.71|20672.71|20749.86|20669.86|20752.8|20672.8|20749.86|20669.86|10
1739627170000|2025-02-15 13:46:10|20749.77|20669.77|20749.11|20669.11|20749.77|20669.77|20749.11|20669.11|10
1739627180000|2025-02-15 13:46:20|20749.19|20669.19|20745.7|20665.7|20749.19|20669.19|20745.7|20665.7|9
1739627190000|2025-02-15 13:46:30|20745.74|20665.74|20745.82|20665.82|20745.97|20665.97|20745.41|20665.41|10
1739627200000|2025-02-15 13:46:40|20745.73|20665.73|20743.25|20663.25|20745.73|20665.73|20743.25|20663.25|10
1739627210000|2025-02-15 13:46:50|20743.31|20663.31|20741.59|20661.59|20743.31|20663.31|20741.59|20661.59|10
1739627220000|2025-02-15 13:47:00|20741.56|20661.56|20740.95|20660.95|20742.43|20662.43|20740.95|20660.95|10
1739627230000|2025-02-15 13:47:10|20740.35|20660.35|20738.35|20658.35|20740.35|20660.35|20738.35|20658.35|10
1739627240000|2025-02-15 13:47:20|20737.7|20657.7|20736.36|20656.36|20737.7|20657.7|20736.34|20656.34|10
1739627250000|2025-02-15 13:47:30|20736.27|20656.27|20735.67|20655.67|20736.45|20656.45|20735.67|20655.67|10
1739627260000|2025-02-15 13:47:40|20735.66|20655.66|20733.82|20653.82|20736.42|20656.42|20733.82|20653.82|10
1739627270000|2025-02-15 13:47:50|20733.33|20653.33|20732.21|20652.21|20733.34|20653.34|20731.94|20651.94|10
1739627280000|2025-02-15 13:48:00|20732.44|20652.44|20732.63|20652.63|20733.81|20653.81|20732.19|20652.19|9
1739627290000|2025-02-15 13:48:10|20732.49|20652.49|20735.97|20655.97|20736.11|20656.11|20732.49|20652.49|10
1739627300000|2025-02-15 13:48:20|20735.94|20655.94|20737.33|20657.33|20737.33|20657.33|20735.69|20655.69|10
1739627310000|2025-02-15 13:48:30|20737.45|20657.45|20738.13|20658.13|20738.24|20658.24|20737.45|20657.45|9
1739627320000|2025-02-15 13:48:40|20738.79|20658.79|20738.65|20658.65|20739.4|20659.4|20738.33|20658.33|10
1739627330000|2025-02-15 13:48:50|20738.61|20658.61|20738.83|20658.83|20738.83|20658.83|20738.13|20658.13|9
1739627340000|2025-02-15 13:49:00|20738.15|20658.15|20740.66|20660.66|20740.66|20660.66|20737.26|20657.26|10
1739627350000|2025-02-15 13:49:10|20740.96|20660.96|20745.86|20665.86|20745.97|20665.97|20740.94|20660.94|10
1739627360000|2025-02-15 13:49:20|20745.85|20665.85|20748.74|20668.74|20748.74|20668.74|20745.85|20665.85|10
1739627370000|2025-02-15 13:49:30|20749.09|20669.09|20750.84|20670.84|20751|20671|20748.89|20668.89|9
1739627380000|2025-02-15 13:49:40|20751.51|20671.51|20753.45|20673.45|20753.46|20673.46|20751.5|20671.5|10
1739627390000|2025-02-15 13:49:50|20752.82|20672.82|20759.17|20679.17|20759.17|20679.17|20752.33|20672.33|10
1739627400000|2025-02-15 13:50:00|20759.54|20679.54|20759.54|20679.54|20760.19|20680.19|20759.34|20679.34|10
1739627410000|2025-02-15 13:50:10|20759.48|20679.48|20761.13|20681.13|20761.13|20681.13|20758.89|20678.89|9
1739627420000|2025-02-15 13:50:20|20761|20681|20760.9|20680.9|20761.4|20681.4|20760.9|20680.9|10
1739627430000|2025-02-15 13:50:30|20760.25|20680.25|20759.35|20679.35|20760.25|20680.25|20758.86|20678.86|10
1739627440000|2025-02-15 13:50:40|20759.05|20679.05|20755.31|20675.31|20759.08|20679.08|20755.31|20675.31|10
1739627450000|2025-02-15 13:50:50|20755.28|20675.28|20753.57|20673.57|20755.28|20675.28|20753.57|20673.57|9
1739627460000|2025-02-15 13:51:00|20753.45|20673.45|20751.06|20671.06|20753.45|20673.45|20750.72|20670.72|10
1739627470000|2025-02-15 13:51:10|20749.61|20669.61|20746.96|20666.96|20749.61|20669.61|20746.9|20666.9|9
1739627480000|2025-02-15 13:51:20|20747.14|20667.14|20747.24|20667.24|20747.54|20667.54|20746.27|20666.27|10
1739627490000|2025-02-15 13:51:30|20747.34|20667.34|20747.77|20667.77|20747.77|20667.77|20747.24|20667.24|10
1739627500000|2025-02-15 13:51:40|20747.83|20667.83|20748.91|20668.91|20749.11|20669.11|20747.83|20667.83|10
1739627510000|2025-02-15 13:51:50|20747.54|20667.54|20745.49|20665.49|20747.61|20667.61|20745.43|20665.43|8
1739627520000|2025-02-15 13:52:00|20745.92|20665.92|20744.81|20664.81|20746.49|20666.49|20744.43|20664.43|10
1739627530000|2025-02-15 13:52:10|20744.76|20664.76|20743.39|20663.39|20744.76|20664.76|20743.09|20663.09|10
1739627540000|2025-02-15 13:52:20|20743.31|20663.31|20744.18|20664.18|20744.7|20664.7|20743.31|20663.31|10
1739627550000|2025-02-15 13:52:30|20744.15|20664.15|20742.08|20662.08|20744.16|20664.16|20741.83|20661.83|9
1739627560000|2025-02-15 13:52:40|20742.09|20662.09|20742.24|20662.24|20742.24|20662.24|20741.4|20661.4|9
1739627570000|2025-02-15 13:52:50|20742.74|20662.74|20743.9|20663.9|20743.9|20663.9|20742.74|20662.74|10
1739627580000|2025-02-15 13:53:00|20744.02|20664.02|20744.21|20664.21|20745.09|20665.09|20743.88|20663.88|10
1739627590000|2025-02-15 13:53:10|20744|20664|20743.21|20663.21|20744|20664|20743.12|20663.12|10
1739627600000|2025-02-15 13:53:20|20743.17|20663.17|20742.42|20662.42|20743.33|20663.33|20742.42|20662.42|10
1739627610000|2025-02-15 13:53:30|20742.21|20662.21|20739.15|20659.15|20742.21|20662.21|20739.15|20659.15|10
1739627620000|2025-02-15 13:53:40|20738.74|20658.74|20732.81|20652.81|20738.74|20658.74|20732.81|20652.81|10
1739627630000|2025-02-15 13:53:50|20732.8|20652.8|20731.36|20651.36|20732.8|20652.8|20730.62|20650.62|10
1739627640000|2025-02-15 13:54:00|20731.41|20651.41|20731.45|20651.45|20731.45|20651.45|20731.08|20651.08|10
1739627650000|2025-02-15 13:54:10|20731.66|20651.66|20729.79|20649.79|20731.66|20651.66|20729.79|20649.79|10
1739627660000|2025-02-15 13:54:20|20730.18|20650.18|20728.11|20648.11|20730.18|20650.18|20728.11|20648.11|10
1739627670000|2025-02-15 13:54:30|20728.03|20648.03|20728.49|20648.49|20730.96|20650.96|20727.98|20647.98|10
1739627680000|2025-02-15 13:54:40|20728.72|20648.72|20728.32|20648.32|20728.72|20648.72|20727.77|20647.77|10
1739627690000|2025-02-15 13:54:50|20727.21|20647.21|20728.6|20648.6|20728.62|20648.62|20726.35|20646.35|10
1739627700000|2025-02-15 13:55:00|20728.84|20648.84|20726.01|20646.01|20728.84|20648.84|20726.01|20646.01|10
1739627710000|2025-02-15 13:55:10|20726.11|20646.11|20725.61|20645.61|20726.79|20646.79|20725.51|20645.51|9
1739627720000|2025-02-15 13:55:20|20724.71|20644.71|20724.11|20644.11|20725.05|20645.05|20724.11|20644.11|10
1739627730000|2025-02-15 13:55:30|20724.16|20644.16|20722.94|20642.94|20724.16|20644.16|20722.84|20642.84|10
1739627740000|2025-02-15 13:55:40|20722.93|20642.93|20722.24|20642.24|20722.93|20642.93|20722.19|20642.19|8
1739627750000|2025-02-15 13:55:50|20722.06|20642.06|20721.72|20641.72|20722.06|20642.06|20721.7|20641.7|9
1739627760000|2025-02-15 13:56:00|20721.99|20641.99|20721.24|20641.24|20722.09|20642.09|20721.17|20641.17|9
1739627770000|2025-02-15 13:56:10|20721.19|20641.19|20721.12|20641.12|20721.42|20641.42|20721|20641|10
1739627780000|2025-02-15 13:56:20|20720.96|20640.96|20722.77|20642.77|20722.77|20642.77|20720.96|20640.96|10
1739627790000|2025-02-15 13:56:30|20723.49|20643.49|20725.97|20645.97|20726.07|20646.07|20723.49|20643.49|10
1739627800000|2025-02-15 13:56:40|20725.93|20645.93|20728.46|20648.46|20728.49|20648.49|20725.93|20645.93|10
1739627810000|2025-02-15 13:56:50|20728.48|20648.48|20733.5|20653.5|20733.5|20653.5|20728.46|20648.46|9
1739627820000|2025-02-15 13:57:00|20733.93|20653.93|20737.42|20657.42|20737.42|20657.42|20733.93|20653.93|10
1739627830000|2025-02-15 13:57:10|20737.51|20657.51|20739.48|20659.48|20739.48|20659.48|20737.51|20657.51|10
1739627840000|2025-02-15 13:57:20|20739.38|20659.38|20737.93|20657.93|20739.38|20659.38|20737.86|20657.86|10
1739627850000|2025-02-15 13:57:30|20737.97|20657.97|20739.5|20659.5|20739.81|20659.81|20737.97|20657.97|9
1739627860000|2025-02-15 13:57:40|20739.59|20659.59|20738.46|20658.46|20739.61|20659.61|20738.37|20658.37|10
1739627870000|2025-02-15 13:57:50|20738.29|20658.29|20737.78|20657.78|20738.62|20658.62|20737.78|20657.78|9
1739627880000|2025-02-15 13:58:00|20737.68|20657.68|20736.03|20656.03|20737.68|20657.68|20736.03|20656.03|9
1739627890000|2025-02-15 13:58:10|20736.05|20656.05|20735.36|20655.36|20736.05|20656.05|20734.81|20654.81|10
1739627900000|2025-02-15 13:58:20|20735.26|20655.26|20735.4|20655.4|20735.42|20655.42|20735.08|20655.08|10
1739627910000|2025-02-15 13:58:30|20735.37|20655.37|20734.58|20654.58|20735.57|20655.57|20734.58|20654.58|9
1739627920000|2025-02-15 13:58:40|20734.5|20654.5|20732.11|20652.11|20734.5|20654.5|20732.11|20652.11|10
1739627930000|2025-02-15 13:58:50|20731.92|20651.92|20729.22|20649.22|20731.92|20651.92|20729.22|20649.22|9
1739627940000|2025-02-15 13:59:00|20729|20649|20730.49|20650.49|20730.49|20650.49|20728.68|20648.68|9
1739627950000|2025-02-15 13:59:10|20730.03|20650.03|20730.19|20650.19|20730.37|20650.37|20730.03|20650.03|9
1739627960000|2025-02-15 13:59:20|20730.15|20650.15|20729.99|20649.99|20730.24|20650.24|20729.8|20649.8|10
1739627970000|2025-02-15 13:59:30|20730.02|20650.02|20730.22|20650.22|20730.31|20650.31|20729.76|20649.76|10
1739627980000|2025-02-15 13:59:40|20730.27|20650.27|20729.41|20649.41|20730.27|20650.27|20729.41|20649.41|9
1739627990000|2025-02-15 13:59:50|20729.06|20649.06|20730.13|20650.13|20730.22|20650.22|20729.06|20649.06|10
1739628000000|2025-02-15 14:00:00|20731.63|20651.63|20731.91|20651.91|20732.11|20652.11|20731.49|20651.49|10
1739628010000|2025-02-15 14:00:10|20731.59|20651.59|20731.11|20651.11|20731.8|20651.8|20731.11|20651.11|10
1739628020000|2025-02-15 14:00:20|20730.1|20650.1|20725.52|20645.52|20730.1|20650.1|20725.52|20645.52|10
1739628030000|2025-02-15 14:00:30|20725.2|20645.2|20720.37|20640.37|20725.35|20645.35|20720.37|20640.37|10
1739628040000|2025-02-15 14:00:40|20720.4|20640.4|20717.26|20637.26|20720.47|20640.47|20717.18|20637.18|10
1739628050000|2025-02-15 14:00:50|20717.43|20637.43|20715.04|20635.04|20718|20638|20715.04|20635.04|9
1739628060000|2025-02-15 14:01:00|20714.93|20634.93|20715.29|20635.29|20715.29|20635.29|20713.95|20633.95|10
1739628070000|2025-02-15 14:01:10|20715.37|20635.37|20713.51|20633.51|20715.37|20635.37|20713.51|20633.51|10
1739628080000|2025-02-15 14:01:20|20709.62|20629.62|20708.61|20628.61|20709.72|20629.72|20708.61|20628.61|10
1739628090000|2025-02-15 14:01:30|20708.52|20628.52|20708.7|20628.7|20709.4|20629.4|20708.52|20628.52|10
1739628100000|2025-02-15 14:01:40|20708.96|20628.96|20706.45|20626.45|20708.99|20628.99|20706.15|20626.15|10
1739628110000|2025-02-15 14:01:50|20707.08|20627.08|20708.89|20628.89|20708.89|20628.89|20707.08|20627.08|10
1739628120000|2025-02-15 14:02:00|20708.88|20628.88|20713.06|20633.06|20713.28|20633.28|20708.88|20628.88|10
1739628130000|2025-02-15 14:02:10|20713.31|20633.31|20712.94|20632.94|20713.31|20633.31|20712.94|20632.94|10
1739628140000|2025-02-15 14:02:20|20713.01|20633.01|20713.44|20633.44|20713.57|20633.57|20712.95|20632.95|10
1739628150000|2025-02-15 14:02:30|20713.21|20633.21|20712|20632|20713.21|20633.21|20711.33|20631.33|10
1739628160000|2025-02-15 14:02:40|20712.09|20632.09|20711.63|20631.63|20712.09|20632.09|20710.74|20630.74|10
1739628170000|2025-02-15 14:02:50|20711.64|20631.64|20711.29|20631.29|20711.71|20631.71|20711.29|20631.29|10
1739628180000|2025-02-15 14:03:00|20711.16|20631.16|20706.5|20626.5|20711.48|20631.48|20706.5|20626.5|10
1739628190000|2025-02-15 14:03:10|20705.05|20625.05|20699.85|20619.85|20705.05|20625.05|20699.85|20619.85|10
1739628200000|2025-02-15 14:03:20|20699.17|20619.17|20696.79|20616.79|20699.17|20619.17|20696.79|20616.79|10
1739628210000|2025-02-15 14:03:30|20696.73|20616.73|20693.96|20613.96|20696.73|20616.73|20693.92|20613.92|10
1739628220000|2025-02-15 14:03:40|20694.37|20614.37|20690.99|20610.99|20694.37|20614.37|20690.95|20610.95|10
1739628230000|2025-02-15 14:03:50|20691.05|20611.05|20690.39|20610.39|20691.48|20611.48|20690.39|20610.39|10
1739628240000|2025-02-15 14:04:00|20690.34|20610.34|20689.41|20609.41|20690.84|20610.84|20689.03|20609.03|10
1739628250000|2025-02-15 14:04:10|20687.59|20607.59|20686.89|20606.89|20687.59|20607.59|20685.41|20605.41|9
1739628260000|2025-02-15 14:04:20|20687.4|20607.4|20683.61|20603.61|20687.55|20607.55|20683.61|20603.61|9
1739628270000|2025-02-15 14:04:30|20682.92|20602.92|20680.98|20600.98|20682.92|20602.92|20680.34|20600.34|10
1739628280000|2025-02-15 14:04:40|20680.71|20600.71|20675.82|20595.82|20680.71|20600.71|20674.74|20594.74|10
1739628290000|2025-02-15 14:04:50|20675.33|20595.33|20675.77|20595.77|20675.77|20595.77|20673.83|20593.83|10
1739628300000|2025-02-15 14:05:00|20675.5|20595.5|20679.15|20599.15|20679.15|20599.15|20674.87|20594.87|10
1739628310000|2025-02-15 14:05:10|20680.07|20600.07|20681.47|20601.47|20681.69|20601.69|20680.07|20600.07|9
1739628320000|2025-02-15 14:05:20|20681.5|20601.5|20672.26|20592.26|20681.5|20601.5|20672.26|20592.26|10
1739628330000|2025-02-15 14:05:30|20671.29|20591.29|20663.57|20583.57|20671.29|20591.29|20663.57|20583.57|10
1739628340000|2025-02-15 14:05:40|20662.42|20582.42|20650.44|20570.44|20662.42|20582.42|20650.19|20570.19|10
1739628350000|2025-02-15 14:05:50|20651.39|20571.39|20651.17|20571.17|20651.83|20571.83|20650|20570|10
1739628360000|2025-02-15 14:06:00|20651.29|20571.29|20651.64|20571.64|20652|20572|20650.65|20570.65|10
1739628370000|2025-02-15 14:06:10|20651.6|20571.6|20655.42|20575.42|20655.42|20575.42|20651.47|20571.47|9
1739628380000|2025-02-15 14:06:20|20655.96|20575.96|20654.43|20574.43|20657.64|20577.64|20654.43|20574.43|10
1739628390000|2025-02-15 14:06:30|20653.57|20573.57|20652.19|20572.19|20653.77|20573.77|20652.09|20572.09|10
1739628400000|2025-02-15 14:06:40|20652.14|20572.14|20652.43|20572.43|20652.43|20572.43|20650.83|20570.83|10
1739628410000|2025-02-15 14:06:50|20652.04|20572.04|20658.75|20578.75|20658.75|20578.75|20652.04|20572.04|10
1739628420000|2025-02-15 14:07:00|20658.9|20578.9|20656.2|20576.2|20660.06|20580.06|20656.2|20576.2|10
1739628430000|2025-02-15 14:07:10|20654.94|20574.94|20655.02|20575.02|20655.22|20575.22|20654.15|20574.15|10
1739628440000|2025-02-15 14:07:20|20655.01|20575.01|20656.84|20576.84|20656.84|20576.84|20655.01|20575.01|10
1739628450000|2025-02-15 14:07:30|20656.93|20576.93|20660.96|20580.96|20660.96|20580.96|20656.93|20576.93|10
1739628460000|2025-02-15 14:07:40|20661.02|20581.02|20660.78|20580.78|20661.27|20581.27|20660.61|20580.61|10
1739628470000|2025-02-15 14:07:50|20660.8|20580.8|20662.59|20582.59|20662.67|20582.67|20660.8|20580.8|10
1739628480000|2025-02-15 14:08:00|20664.03|20584.03|20665.21|20585.21|20665.38|20585.38|20664.03|20584.03|10
1739628490000|2025-02-15 14:08:10|20665.1|20585.1|20668.3|20588.3|20668.36|20588.36|20664.23|20584.23|10
1739628500000|2025-02-15 14:08:20|20668.41|20588.41|20673.05|20593.05|20673.05|20593.05|20668.41|20588.41|10
1739628510000|2025-02-15 14:08:30|20673.49|20593.49|20674.5|20594.5|20674.89|20594.89|20673.49|20593.49|10
1739628520000|2025-02-15 14:08:40|20674.44|20594.44|20676.16|20596.16|20676.19|20596.19|20674.44|20594.44|10
1739628530000|2025-02-15 14:08:50|20676.13|20596.13|20676.46|20596.46|20677.35|20597.35|20675.9|20595.9|10
1739628540000|2025-02-15 14:09:00|20675.82|20595.82|20677.04|20597.04|20677.43|20597.43|20675.79|20595.79|10
1739628550000|2025-02-15 14:09:10|20677.83|20597.83|20679.29|20599.29|20679.45|20599.45|20677.83|20597.83|10
1739628560000|2025-02-15 14:09:20|20679.65|20599.65|20679.9|20599.9|20680.46|20600.46|20679.65|20599.65|10
1739628570000|2025-02-15 14:09:30|20679.91|20599.91|20682.06|20602.06|20682.11|20602.11|20679.68|20599.68|10
1739628580000|2025-02-15 14:09:40|20681.75|20601.75|20682.27|20602.27|20682.92|20602.92|20681.24|20601.24|10
1739628590000|2025-02-15 14:09:50|20682.24|20602.24|20682.56|20602.56|20682.91|20602.91|20682.24|20602.24|10
1739628600000|2025-02-15 14:10:00|20682.41|20602.41|20682.23|20602.23|20683.34|20603.34|20681.78|20601.78|10
1739628610000|2025-02-15 14:10:10|20682.61|20602.61|20680.77|20600.77|20682.97|20602.97|20680.77|20600.77|10
1739628620000|2025-02-15 14:10:20|20680.34|20600.34|20676.92|20596.92|20680.34|20600.34|20676.92|20596.92|10
1739628630000|2025-02-15 14:10:30|20677.01|20597.01|20674.9|20594.9|20677.01|20597.01|20674.81|20594.81|10
1739628640000|2025-02-15 14:10:40|20674.93|20594.93|20676.77|20596.77|20676.77|20596.77|20674.1|20594.1|9
1739628650000|2025-02-15 14:10:50|20676.99|20596.99|20676.27|20596.27|20677.13|20597.13|20676.27|20596.27|10
1739628660000|2025-02-15 14:11:00|20675.84|20595.84|20675.75|20595.75|20676.77|20596.77|20675.55|20595.55|10
1739628670000|2025-02-15 14:11:10|20674.56|20594.56|20676.42|20596.42|20676.68|20596.68|20674.19|20594.19|10
1739628680000|2025-02-15 14:11:20|20676.37|20596.37|20673.42|20593.42|20676.51|20596.51|20673.36|20593.36|9
1739628690000|2025-02-15 14:11:30|20673.53|20593.53|20671.18|20591.18|20673.82|20593.82|20671.18|20591.18|10
1739628700000|2025-02-15 14:11:40|20670.59|20590.59|20669.71|20589.71|20670.59|20590.59|20668.43|20588.43|10
1739628710000|2025-02-15 14:11:50|20669.64|20589.64|20670.55|20590.55|20670.91|20590.91|20669.64|20589.64|10
1739628720000|2025-02-15 14:12:00|20670.88|20590.88|20672.48|20592.48|20672.73|20592.73|20670.88|20590.88|10
1739628730000|2025-02-15 14:12:10|20672.37|20592.37|20673.02|20593.02|20673.02|20593.02|20672.37|20592.37|10
1739628740000|2025-02-15 14:12:20|20673.27|20593.27|20677.76|20597.76|20677.76|20597.76|20673.27|20593.27|10
1739628750000|2025-02-15 14:12:30|20677.79|20597.79|20678.94|20598.94|20679.7|20599.7|20677.79|20597.79|10
1739628760000|2025-02-15 14:12:40|20678.89|20598.89|20678.69|20598.69|20678.89|20598.89|20678.62|20598.62|10
1739628770000|2025-02-15 14:12:50|20678.78|20598.78|20679.46|20599.46|20679.46|20599.46|20678.71|20598.71|10
1739628780000|2025-02-15 14:13:00|20679.39|20599.39|20681.41|20601.41|20682.56|20602.56|20679.24|20599.24|10
1739628790000|2025-02-15 14:13:10|20681.17|20601.17|20682.48|20602.48|20682.48|20602.48|20681.17|20601.17|10
1739628800000|2025-02-15 14:13:20|20682.62|20602.62|20684.66|20604.66|20684.66|20604.66|20682.62|20602.62|10
1739628810000|2025-02-15 14:13:30|20683.59|20603.59|20683.89|20603.89|20683.89|20603.89|20682.23|20602.23|10
1739628820000|2025-02-15 14:13:40|20684.04|20604.04|20686.27|20606.27|20686.27|20606.27|20684.04|20604.04|10
1739628830000|2025-02-15 14:13:50|20687.22|20607.22|20690.73|20610.73|20690.73|20610.73|20687.22|20607.22|10
1739628840000|2025-02-15 14:14:00|20691.07|20611.07|20698.76|20618.76|20698.76|20618.76|20691.07|20611.07|10
1739628850000|2025-02-15 14:14:10|20699.81|20619.81|20703.34|20623.34|20703.39|20623.39|20699.81|20619.81|10
1739628860000|2025-02-15 14:14:20|20703.24|20623.24|20702.19|20622.19|20703.24|20623.24|20701.67|20621.67|10
1739628870000|2025-02-15 14:14:30|20701|20621|20694.38|20614.38|20701|20621|20694.38|20614.38|10
1739628880000|2025-02-15 14:14:40|20694.52|20614.52|20694.79|20614.79|20694.79|20614.79|20694.07|20614.07|10
1739628890000|2025-02-15 14:14:50|20694.66|20614.66|20695.89|20615.89|20695.89|20615.89|20694.53|20614.53|10
1739628900000|2025-02-15 14:15:00|20696.03|20616.03|20698.01|20618.01|20698.01|20618.01|20695.5|20615.5|10
1739628910000|2025-02-15 14:15:10|20698.69|20618.69|20703.27|20623.27|20703.27|20623.27|20698.69|20618.69|10
1739628920000|2025-02-15 14:15:20|20703.77|20623.77|20705.62|20625.62|20705.62|20625.62|20703.66|20623.66|10
1739628930000|2025-02-15 14:15:30|20705.68|20625.68|20704.1|20624.1|20705.71|20625.71|20703.95|20623.95|10
1739628940000|2025-02-15 14:15:40|20703.69|20623.69|20703.98|20623.98|20703.98|20623.98|20702.53|20622.53|10
1739628950000|2025-02-15 14:15:50|20703.73|20623.73|20699.69|20619.69|20703.75|20623.75|20699.69|20619.69|9
1739628960000|2025-02-15 14:16:00|20698.43|20618.43|20692.34|20612.34|20698.43|20618.43|20692.34|20612.34|10
1739628970000|2025-02-15 14:16:10|20692.43|20612.43|20686.67|20606.67|20692.43|20612.43|20686.67|20606.67|10
1739628980000|2025-02-15 14:16:20|20686.71|20606.71|20683.41|20603.41|20686.8|20606.8|20683.41|20603.41|10
1739628990000|2025-02-15 14:16:30|20683.6|20603.6|20684.79|20604.79|20684.86|20604.86|20683.6|20603.6|9
1739629000000|2025-02-15 14:16:40|20684.68|20604.68|20679.34|20599.34|20684.68|20604.68|20679.34|20599.34|9
1739629010000|2025-02-15 14:16:50|20679.53|20599.53|20679.99|20599.99|20680.97|20600.97|20679.14|20599.14|10
1739629020000|2025-02-15 14:17:00|20679.76|20599.76|20681.06|20601.06|20681.11|20601.11|20679.76|20599.76|10
1739629030000|2025-02-15 14:17:10|20681.02|20601.02|20680.15|20600.15|20681.81|20601.81|20679.67|20599.67|10
1739629040000|2025-02-15 14:17:20|20679.47|20599.47|20677.14|20597.14|20679.47|20599.47|20676.71|20596.71|10
1739629050000|2025-02-15 14:17:30|20677.16|20597.16|20675.65|20595.65|20677.16|20597.16|20675.65|20595.65|10
1739629060000|2025-02-15 14:17:40|20675.02|20595.02|20672.87|20592.87|20675.02|20595.02|20672.83|20592.83|10
1739629070000|2025-02-15 14:17:50|20672.85|20592.85|20672.22|20592.22|20672.85|20592.85|20672.18|20592.18|10
1739629080000|2025-02-15 14:18:00|20672.72|20592.72|20673.49|20593.49|20673.89|20593.89|20672.72|20592.72|10
1739629090000|2025-02-15 14:18:10|20673.51|20593.51|20675.46|20595.46|20675.62|20595.62|20673.51|20593.51|10
1739629100000|2025-02-15 14:18:20|20675.39|20595.39|20675.33|20595.33|20676.05|20596.05|20674.84|20594.84|10
1739629110000|2025-02-15 14:18:30|20676.09|20596.09|20670.58|20590.58|20676.09|20596.09|20670.58|20590.58|10
1739629120000|2025-02-15 14:18:40|20670.72|20590.72|20668.68|20588.68|20671.29|20591.29|20668.66|20588.66|10
1739629130000|2025-02-15 14:18:50|20668.57|20588.57|20668.54|20588.54|20668.9|20588.9|20668.37|20588.37|10
1739629140000|2025-02-15 14:19:00|20668.38|20588.38|20666.66|20586.66|20670.8|20590.8|20666.66|20586.66|10
1739629150000|2025-02-15 14:19:10|20666.02|20586.02|20669.78|20589.78|20669.78|20589.78|20666.02|20586.02|10
1739629160000|2025-02-15 14:19:20|20670.11|20590.11|20672.54|20592.54|20672.54|20592.54|20670.11|20590.11|10
1739629170000|2025-02-15 14:19:30|20672.58|20592.58|20674.09|20594.09|20674.74|20594.74|20672.58|20592.58|10
1739629180000|2025-02-15 14:19:40|20672.87|20592.87|20672.42|20592.42|20674.54|20594.54|20672.21|20592.21|10
1739629190000|2025-02-15 14:19:50|20671.9|20591.9|20670.98|20590.98|20671.9|20591.9|20670.93|20590.93|10
1739629200000|2025-02-15 14:20:00|20670.5|20590.5|20668.78|20588.78|20671.19|20591.19|20668.78|20588.78|10
1739629210000|2025-02-15 14:20:10|20669.25|20589.25|20667.75|20587.75|20669.44|20589.44|20667.75|20587.75|10
1739629220000|2025-02-15 14:20:20|20667.66|20587.66|20669.85|20589.85|20669.85|20589.85|20667.5|20587.5|10
1739629230000|2025-02-15 14:20:30|20670.01|20590.01|20670.44|20590.44|20670.88|20590.88|20670.01|20590.01|9
1739629240000|2025-02-15 14:20:40|20670.97|20590.97|20672.61|20592.61|20672.61|20592.61|20670.67|20590.67|10
1739629250000|2025-02-15 14:20:50|20673.6|20593.6|20675.93|20595.93|20675.93|20595.93|20673.35|20593.35|10
1739629260000|2025-02-15 14:21:00|20676.04|20596.04|20674.22|20594.22|20676.16|20596.16|20674.22|20594.22|10
1739629270000|2025-02-15 14:21:10|20673.96|20593.96|20673.1|20593.1|20673.96|20593.96|20672.18|20592.18|10
1739629280000|2025-02-15 14:21:20|20673.75|20593.75|20672.42|20592.42|20674.02|20594.02|20672|20592|10
1739629290000|2025-02-15 14:21:30|20671.37|20591.37|20669.61|20589.61|20671.37|20591.37|20669.61|20589.61|10
1739629300000|2025-02-15 14:21:40|20670|20590|20670.41|20590.41|20670.63|20590.63|20670|20590|10
1739629310000|2025-02-15 14:21:50|20670.91|20590.91|20670.4|20590.4|20671.72|20591.72|20670.39|20590.39|10
1739629320000|2025-02-15 14:22:00|20670.73|20590.73|20672.26|20592.26|20672.39|20592.39|20670.73|20590.73|10
1739629330000|2025-02-15 14:22:10|20672.43|20592.43|20670.92|20590.92|20672.63|20592.63|20670.92|20590.92|10
1739629340000|2025-02-15 14:22:20|20669.64|20589.64|20668.37|20588.37|20669.64|20589.64|20668.37|20588.37|10
1739629350000|2025-02-15 14:22:30|20667.73|20587.73|20667.11|20587.11|20667.73|20587.73|20667.11|20587.11|9
1739629360000|2025-02-15 14:22:40|20666.83|20586.83|20665.64|20585.64|20666.83|20586.83|20665.64|20585.64|10
1739629370000|2025-02-15 14:22:50|20665.31|20585.31|20666.27|20586.27|20666.27|20586.27|20665.31|20585.31|10
1739629380000|2025-02-15 14:23:00|20666.47|20586.47|20664.95|20584.95|20666.47|20586.47|20664.95|20584.95|9
1739629390000|2025-02-15 14:23:10|20663.97|20583.97|20663.47|20583.47|20663.97|20583.97|20663.47|20583.47|10
1739629400000|2025-02-15 14:23:20|20662.95|20582.95|20659.14|20579.14|20663.05|20583.05|20659.14|20579.14|10
1739629410000|2025-02-15 14:23:30|20659.63|20579.63|20657.8|20577.8|20659.99|20579.99|20657.8|20577.8|10
1739629420000|2025-02-15 14:23:40|20657.51|20577.51|20656.82|20576.82|20657.56|20577.56|20656.82|20576.82|9
1739629430000|2025-02-15 14:23:50|20656.79|20576.79|20656.36|20576.36|20656.81|20576.81|20656.25|20576.25|9
1739629440000|2025-02-15 14:24:00|20655.44|20575.44|20655.92|20575.92|20656.24|20576.24|20655.14|20575.14|10
1739629450000|2025-02-15 14:24:10|20656.15|20576.15|20656.2|20576.2|20656.36|20576.36|20655.77|20575.77|9
1739629460000|2025-02-15 14:24:20|20656.13|20576.13|20657.14|20577.14|20657.14|20577.14|20656.13|20576.13|10
1739629470000|2025-02-15 14:24:30|20656.25|20576.25|20652.42|20572.42|20656.25|20576.25|20652.42|20572.42|9
1739629480000|2025-02-15 14:24:40|20652.54|20572.54|20652|20572|20653.44|20573.44|20652|20572|10
1739629490000|2025-02-15 14:24:50|20651.85|20571.85|20653.47|20573.47|20653.47|20573.47|20651.85|20571.85|10
1739629500000|2025-02-15 14:25:00|20653.55|20573.55|20652.77|20572.77|20654.1|20574.1|20651.63|20571.63|10
1739629510000|2025-02-15 14:25:10|20653.1|20573.1|20650.46|20570.46|20653.1|20573.1|20650.38|20570.38|10
1739629520000|2025-02-15 14:25:20|20651.16|20571.16|20652.87|20572.87|20653.44|20573.44|20651.16|20571.16|10
1739629530000|2025-02-15 14:25:30|20653.05|20573.05|20654.02|20574.02|20654.32|20574.32|20653.05|20573.05|10
1739629540000|2025-02-15 14:25:40|20653.94|20573.94|20657.41|20577.41|20657.41|20577.41|20653.94|20573.94|10
1739629550000|2025-02-15 14:25:50|20657.17|20577.17|20657.52|20577.52|20657.67|20577.67|20656.84|20576.84|10
1739629560000|2025-02-15 14:26:00|20657.87|20577.87|20651.39|20571.39|20658.12|20578.12|20651.39|20571.39|10
1739629570000|2025-02-15 14:26:10|20650.88|20570.88|20653.23|20573.23|20653.23|20573.23|20650.34|20570.34|10
1739629580000|2025-02-15 14:26:20|20653.44|20573.44|20654.09|20574.09|20654.3|20574.3|20653.44|20573.44|9
1739629590000|2025-02-15 14:26:30|20653.78|20573.78|20651.1|20571.1|20653.85|20573.85|20650.56|20570.56|10
1739629600000|2025-02-15 14:26:40|20650.85|20570.85|20648.59|20568.59|20650.92|20570.92|20648.59|20568.59|10
1739629610000|2025-02-15 14:26:50|20648.63|20568.63|20648.07|20568.07|20648.69|20568.69|20648.07|20568.07|9
1739629620000|2025-02-15 14:27:00|20648.16|20568.16|20652.04|20572.04|20652.04|20572.04|20646.92|20566.92|10
1739629630000|2025-02-15 14:27:10|20652.65|20572.65|20653.82|20573.82|20654.17|20574.17|20652.65|20572.65|9
1739629640000|2025-02-15 14:27:20|20653.93|20573.93|20652.75|20572.75|20654.1|20574.1|20652.72|20572.72|10
1739629650000|2025-02-15 14:27:30|20652.72|20572.72|20651.84|20571.84|20652.91|20572.91|20651.68|20571.68|10
1739629660000|2025-02-15 14:27:40|20652.15|20572.15|20649.73|20569.73|20652.6|20572.6|20649.73|20569.73|10
1739629670000|2025-02-15 14:27:50|20649.1|20569.1|20650.16|20570.16|20650.2|20570.2|20649.1|20569.1|10
1739629680000|2025-02-15 14:28:00|20650.06|20570.06|20650.34|20570.34|20650.43|20570.43|20650.06|20570.06|9
1739629690000|2025-02-15 14:28:10|20650.28|20570.28|20651.32|20571.32|20651.32|20571.32|20650.13|20570.13|10
1739629700000|2025-02-15 14:28:20|20651.53|20571.53|20654.72|20574.72|20654.72|20574.72|20651.42|20571.42|10
1739629710000|2025-02-15 14:28:30|20654.84|20574.84|20658.97|20578.97|20658.97|20578.97|20654.84|20574.84|10
1739629720000|2025-02-15 14:28:40|20658.96|20578.96|20659.02|20579.02|20659.23|20579.23|20658.84|20578.84|9
1739629730000|2025-02-15 14:28:50|20659|20579|20659.29|20579.29|20659.36|20579.36|20658.91|20578.91|7
1739629740000|2025-02-15 14:29:00|20659.58|20579.58|20661.76|20581.76|20662.18|20582.18|20659.58|20579.58|10
1739629750000|2025-02-15 14:29:10|20661.79|20581.79|20661.99|20581.99|20662.15|20582.15|20661.36|20581.36|9
1739629760000|2025-02-15 14:29:20|20662|20582|20661.28|20581.28|20662|20582|20661.21|20581.21|10
1739629770000|2025-02-15 14:29:30|20661.07|20581.07|20661.27|20581.27|20662.19|20582.19|20660.88|20580.88|10
1739629780000|2025-02-15 14:29:40|20660.75|20580.75|20661.89|20581.89|20661.89|20581.89|20660.1|20580.1|10
1739629790000|2025-02-15 14:29:50|20662|20582|20663.66|20583.66|20663.66|20583.66|20662|20582|9
1739629800000|2025-02-15 14:30:00|20663.89|20583.89|20657.96|20577.96|20664.22|20584.22|20657.96|20577.96|10
1739629810000|2025-02-15 14:30:10|20657.08|20577.08|20654.53|20574.53|20657.08|20577.08|20654.45|20574.45|10
1739629820000|2025-02-15 14:30:20|20654.02|20574.02|20652.16|20572.16|20654.53|20574.53|20652.16|20572.16|10
1739629830000|2025-02-15 14:30:30|20652.37|20572.37|20649.71|20569.71|20652.37|20572.37|20649.71|20569.71|10
1739629840000|2025-02-15 14:30:40|20649.76|20569.76|20648.62|20568.62|20649.88|20569.88|20648.24|20568.24|10
1739629850000|2025-02-15 14:30:50|20648.56|20568.56|20648.81|20568.81|20648.81|20568.81|20648.45|20568.45|10
1739629860000|2025-02-15 14:31:00|20648.35|20568.35|20648.34|20568.34|20648.47|20568.47|20648.16|20568.16|9
1739629870000|2025-02-15 14:31:10|20648.85|20568.85|20647.39|20567.39|20649.31|20569.31|20647.39|20567.39|10
1739629880000|2025-02-15 14:31:20|20647.47|20567.47|20646.64|20566.64|20647.47|20567.47|20646.64|20566.64|10
1739629890000|2025-02-15 14:31:30|20646.61|20566.61|20647.96|20567.96|20647.96|20567.96|20646.01|20566.01|10
1739629900000|2025-02-15 14:31:40|20648.52|20568.52|20646.75|20566.75|20648.91|20568.91|20646.12|20566.12|10
1739629910000|2025-02-15 14:31:50|20646.97|20566.97|20648.01|20568.01|20648.01|20568.01|20646.9|20566.9|10
1739629920000|2025-02-15 14:32:00|20649.88|20569.88|20652.84|20572.84|20653.67|20573.67|20649.88|20569.88|10
1739629930000|2025-02-15 14:32:10|20653.23|20573.23|20656.02|20576.02|20656.02|20576.02|20653.23|20573.23|10
1739629940000|2025-02-15 14:32:20|20656.93|20576.93|20657.43|20577.43|20658.19|20578.19|20656.77|20576.77|10
1739629950000|2025-02-15 14:32:30|20657.36|20577.36|20654.81|20574.81|20657.37|20577.37|20654.81|20574.81|10
1739629960000|2025-02-15 14:32:40|20654.83|20574.83|20654.37|20574.37|20655.15|20575.15|20653.77|20573.77|10
1739629970000|2025-02-15 14:32:50|20654.58|20574.58|20655.95|20575.95|20655.95|20575.95|20654.58|20574.58|9
1739629980000|2025-02-15 14:33:00|20656.71|20576.71|20664.04|20584.04|20664.04|20584.04|20656.71|20576.71|10
1739629990000|2025-02-15 14:33:10|20664.1|20584.1|20663.71|20583.71|20665.73|20585.73|20663.71|20583.71|10
1739630000000|2025-02-15 14:33:20|20663.51|20583.51|20661.22|20581.22|20663.51|20583.51|20661.01|20581.01|10
1739630010000|2025-02-15 14:33:30|20661.16|20581.16|20659.88|20579.88|20661.16|20581.16|20659.75|20579.75|9
1739630020000|2025-02-15 14:33:40|20659.59|20579.59|20660.94|20580.94|20660.94|20580.94|20659.59|20579.59|10
1739630030000|2025-02-15 14:33:50|20660.77|20580.77|20656.24|20576.24|20660.77|20580.77|20656.24|20576.24|10
1739630040000|2025-02-15 14:34:00|20654.47|20574.47|20655.18|20575.18|20655.18|20575.18|20652.85|20572.85|9
1739630050000|2025-02-15 14:34:10|20655.37|20575.37|20663.42|20583.42|20663.42|20583.42|20655.37|20575.37|10
1739630060000|2025-02-15 14:34:20|20663.56|20583.56|20663.54|20583.54|20663.56|20583.56|20662.76|20582.76|10
1739630070000|2025-02-15 14:34:30|20663.37|20583.37|20663.02|20583.02|20663.51|20583.51|20662.94|20582.94|10
1739630080000|2025-02-15 14:34:40|20662.87|20582.87|20662.52|20582.52|20663.84|20583.84|20662.43|20582.43|10
1739630090000|2025-02-15 14:34:50|20662.08|20582.08|20663.04|20583.04|20663.22|20583.22|20661.92|20581.92|10
1739630100000|2025-02-15 14:35:00|20662.64|20582.64|20659.57|20579.57|20662.64|20582.64|20659.57|20579.57|10
1739630110000|2025-02-15 14:35:10|20658.97|20578.97|20657.64|20577.64|20658.97|20578.97|20657.64|20577.64|10
1739630120000|2025-02-15 14:35:20|20657.54|20577.54|20655.07|20575.07|20657.54|20577.54|20654.96|20574.96|10
1739630130000|2025-02-15 14:35:30|20655.3|20575.3|20650.8|20570.8|20655.3|20575.3|20650.8|20570.8|9
1739630140000|2025-02-15 14:35:40|20650.09|20570.09|20647.82|20567.82|20650.09|20570.09|20647.82|20567.82|10
1739630150000|2025-02-15 14:35:50|20647.02|20567.02|20646.41|20566.41|20647.35|20567.35|20646.41|20566.41|9
1739630160000|2025-02-15 14:36:00|20646.19|20566.19|20646.36|20566.36|20646.36|20566.36|20646.06|20566.06|10
1739630170000|2025-02-15 14:36:10|20646.78|20566.78|20643.77|20563.77|20647.38|20567.38|20643.77|20563.77|8
1739630180000|2025-02-15 14:36:20|20643.6|20563.6|20642.76|20562.76|20643.6|20563.6|20642.76|20562.76|10
1739630190000|2025-02-15 14:36:30|20642.22|20562.22|20620.71|20540.71|20642.36|20562.36|20620.71|20540.71|10
1739630200000|2025-02-15 14:36:40|20620.1|20540.1|20591.18|20511.18|20620.1|20540.1|20591.18|20511.18|10
1739630210000|2025-02-15 14:36:50|20585.55|20505.55|20582.53|20502.53|20585.55|20505.55|20576.99|20496.99|10
1739630220000|2025-02-15 14:37:00|20582.51|20502.51|20583.28|20503.28|20583.28|20503.28|20577.61|20497.61|10
1739630230000|2025-02-15 14:37:10|20582.58|20502.58|20585.23|20505.23|20585.32|20505.32|20580.88|20500.88|10
1739630240000|2025-02-15 14:37:20|20585.14|20505.14|20597.59|20517.59|20598.41|20518.41|20585.14|20505.14|10
1739630250000|2025-02-15 14:37:30|20598.29|20518.29|20597.22|20517.22|20598.9|20518.9|20597.02|20517.02|10
1739630260000|2025-02-15 14:37:40|20597.18|20517.18|20597.03|20517.03|20597.37|20517.37|20596.64|20516.64|9
1739630270000|2025-02-15 14:37:50|20598.06|20518.06|20599.96|20519.96|20599.96|20519.96|20597.92|20517.92|10
1739630280000|2025-02-15 14:38:00|20600.08|20520.08|20600.79|20520.79|20601.03|20521.03|20599.28|20519.28|9
1739630290000|2025-02-15 14:38:10|20601.05|20521.05|20600.61|20520.61|20603.97|20523.97|20600.61|20520.61|10
1739630300000|2025-02-15 14:38:20|20600.12|20520.12|20603.6|20523.6|20604.03|20524.03|20600.12|20520.12|10
1739630310000|2025-02-15 14:38:30|20602.9|20522.9|20599.21|20519.21|20602.9|20522.9|20599.18|20519.18|10
1739630320000|2025-02-15 14:38:40|20600.64|20520.64|20603.44|20523.44|20603.44|20523.44|20600.64|20520.64|10
1739630330000|2025-02-15 14:38:50|20603.62|20523.62|20604.22|20524.22|20604.66|20524.66|20603.62|20523.62|10
1739630340000|2025-02-15 14:39:00|20604.59|20524.59|20605.56|20525.56|20606.76|20526.76|20604.59|20524.59|10
1739630350000|2025-02-15 14:39:10|20605.02|20525.02|20602.55|20522.55|20605.42|20525.42|20602.55|20522.55|9
1739630360000|2025-02-15 14:39:20|20602.59|20522.59|20601.95|20521.95|20602.59|20522.59|20601.95|20521.95|10
1739630370000|2025-02-15 14:39:30|20601.62|20521.62|20599.8|20519.8|20601.62|20521.62|20599.34|20519.34|10
1739630380000|2025-02-15 14:39:40|20599.76|20519.76|20599.49|20519.49|20600.28|20520.28|20599.4|20519.4|10
1739630390000|2025-02-15 14:39:50|20599.32|20519.32|20597.29|20517.29|20599.35|20519.35|20597.29|20517.29|10
1739630400000|2025-02-15 14:40:00|20597.04|20517.04|20598.32|20518.32|20599.18|20519.18|20597.04|20517.04|10
1739630410000|2025-02-15 14:40:10|20596.43|20516.43|20592.53|20512.53|20596.43|20516.43|20592.53|20512.53|10
1739630420000|2025-02-15 14:40:20|20592.18|20512.18|20589.82|20509.82|20592.18|20512.18|20588.44|20508.44|10
1739630430000|2025-02-15 14:40:30|20589.94|20509.94|20589.92|20509.92|20590.16|20510.16|20589.6|20509.6|9
1739630440000|2025-02-15 14:40:40|20590.12|20510.12|20590.76|20510.76|20591.27|20511.27|20590.12|20510.12|10
1739630450000|2025-02-15 14:40:50|20590.27|20510.27|20590.81|20510.81|20591.14|20511.14|20589.78|20509.78|10
1739630460000|2025-02-15 14:41:00|20590.45|20510.45|20590.13|20510.13|20593.32|20513.32|20590.13|20510.13|10
1739630470000|2025-02-15 14:41:10|20589.19|20509.19|20587.08|20507.08|20589.19|20509.19|20587.08|20507.08|9
1739630480000|2025-02-15 14:41:20|20587.86|20507.86|20591.53|20511.53|20591.53|20511.53|20587.86|20507.86|10
1739630490000|2025-02-15 14:41:30|20591.52|20511.52|20592.89|20512.89|20593.44|20513.44|20591.52|20511.52|10
1739630500000|2025-02-15 14:41:40|20592.63|20512.63|20587.12|20507.12|20593.16|20513.16|20587.12|20507.12|10
1739630510000|2025-02-15 14:41:50|20586.22|20506.22|20582.4|20502.4|20586.22|20506.22|20582.32|20502.32|10
1739630520000|2025-02-15 14:42:00|20582.86|20502.86|20582.62|20502.62|20584.88|20504.88|20582.62|20502.62|10
1739630530000|2025-02-15 14:42:10|20582.57|20502.57|20578.66|20498.66|20582.57|20502.57|20578.66|20498.66|9
1739630540000|2025-02-15 14:42:20|20578.69|20498.69|20567.51|20487.51|20578.69|20498.69|20567.14|20487.14|10
1739630550000|2025-02-15 14:42:30|20568.29|20488.29|20571.96|20491.96|20572.22|20492.22|20567.87|20487.87|9
1739630560000|2025-02-15 14:42:40|20571.58|20491.58|20575.26|20495.26|20575.27|20495.27|20571.43|20491.43|10
1739630570000|2025-02-15 14:42:50|20575.85|20495.85|20576.13|20496.13|20576.43|20496.43|20575.63|20495.63|10
1739630580000|2025-02-15 14:43:00|20576.07|20496.07|20581.68|20501.68|20582.17|20502.17|20576.07|20496.07|10
1739630590000|2025-02-15 14:43:10|20582.38|20502.38|20582.2|20502.2|20583.13|20503.13|20581.84|20501.84|10
1739630600000|2025-02-15 14:43:20|20582.72|20502.72|20584.73|20504.73|20584.78|20504.78|20582.72|20502.72|10
1739630610000|2025-02-15 14:43:30|20584.01|20504.01|20588.38|20508.38|20588.38|20508.38|20583.91|20503.91|10
1739630620000|2025-02-15 14:43:40|20588.97|20508.97|20587.61|20507.61|20589.64|20509.64|20587.61|20507.61|10
1739630630000|2025-02-15 14:43:50|20587.29|20507.29|20588.27|20508.27|20588.43|20508.43|20586.47|20506.47|9
1739630640000|2025-02-15 14:44:00|20588.41|20508.41|20590.44|20510.44|20590.44|20510.44|20588.15|20508.15|10
1739630650000|2025-02-15 14:44:10|20590.21|20510.21|20587.95|20507.95|20590.21|20510.21|20587.95|20507.95|10
1739630660000|2025-02-15 14:44:20|20587.51|20507.51|20585.35|20505.35|20587.51|20507.51|20585.35|20505.35|10
1739630670000|2025-02-15 14:44:30|20585.47|20505.47|20587.15|20507.15|20587.28|20507.28|20585.47|20505.47|10
1739630680000|2025-02-15 14:44:40|20587.17|20507.17|20584.75|20504.75|20587.17|20507.17|20584.15|20504.15|10
1739630690000|2025-02-15 14:44:50|20584.71|20504.71|20583.55|20503.55|20584.71|20504.71|20582.79|20502.79|10
1739630700000|2025-02-15 14:45:00|20583.13|20503.13|20585.44|20505.44|20585.65|20505.65|20583.13|20503.13|10
1739630710000|2025-02-15 14:45:10|20586.02|20506.02|20592.13|20512.13|20592.13|20512.13|20586.02|20506.02|10
1739630720000|2025-02-15 14:45:20|20593.41|20513.41|20597.12|20517.12|20597.12|20517.12|20593.41|20513.41|10
1739630730000|2025-02-15 14:45:30|20597.53|20517.53|20598.67|20518.67|20598.67|20518.67|20597.53|20517.53|9
1739630740000|2025-02-15 14:45:40|20598.61|20518.61|20602.33|20522.33|20602.33|20522.33|20598.61|20518.61|10
1739630750000|2025-02-15 14:45:50|20605.7|20525.7|20609.42|20529.42|20609.42|20529.42|20605.7|20525.7|10
1739630760000|2025-02-15 14:46:00|20609.5|20529.5|20608.88|20528.88|20610.17|20530.17|20608.15|20528.15|10
1739630770000|2025-02-15 14:46:10|20608.2|20528.2|20609.45|20529.45|20609.45|20529.45|20608.2|20528.2|10
1739630780000|2025-02-15 14:46:20|20610.22|20530.22|20616.11|20536.11|20616.11|20536.11|20610.22|20530.22|10
1739630790000|2025-02-15 14:46:30|20616.34|20536.34|20615.53|20535.53|20616.34|20536.34|20615.53|20535.53|10
1739630800000|2025-02-15 14:46:40|20615.6|20535.6|20617.43|20537.43|20617.43|20537.43|20615.6|20535.6|10
1739630810000|2025-02-15 14:46:50|20617.16|20537.16|20619.79|20539.79|20619.95|20539.95|20617.16|20537.16|10
1739630820000|2025-02-15 14:47:00|20619.4|20539.4|20621.54|20541.54|20621.65|20541.65|20618.99|20538.99|10
1739630830000|2025-02-15 14:47:10|20621.23|20541.23|20624.64|20544.64|20624.97|20544.97|20621.23|20541.23|9
1739630840000|2025-02-15 14:47:20|20623.89|20543.89|20626.72|20546.72|20627.42|20547.42|20623.84|20543.84|10
1739630850000|2025-02-15 14:47:30|20626.75|20546.75|20629.79|20549.79|20629.79|20549.79|20625.84|20545.84|10
1739630860000|2025-02-15 14:47:40|20629.78|20549.78|20631.04|20551.04|20631.13|20551.13|20629.78|20549.78|10
1739630870000|2025-02-15 14:47:50|20631.71|20551.71|20633.62|20553.62|20633.62|20553.62|20631.67|20551.67|10
1739630880000|2025-02-15 14:48:00|20633.72|20553.72|20633.05|20553.05|20634.1|20554.1|20633.02|20553.02|10
1739630890000|2025-02-15 14:48:10|20632.54|20552.54|20633.84|20553.84|20633.84|20553.84|20632.53|20552.53|10
1739630900000|2025-02-15 14:48:20|20637.02|20557.02|20640.88|20560.88|20640.88|20560.88|20637.02|20557.02|10
1739630910000|2025-02-15 14:48:30|20640.56|20560.56|20641.26|20561.26|20641.26|20561.26|20640.35|20560.35|10
1739630920000|2025-02-15 14:48:40|20641.6|20561.6|20640.71|20560.71|20641.6|20561.6|20640.61|20560.61|10
1739630930000|2025-02-15 14:48:50|20640.59|20560.59|20639.72|20559.72|20641.16|20561.16|20639.72|20559.72|10
1739630940000|2025-02-15 14:49:00|20639.95|20559.95|20639.32|20559.32|20639.95|20559.95|20639.29|20559.29|10
1739630950000|2025-02-15 14:49:10|20639.28|20559.28|20636.36|20556.36|20639.28|20559.28|20636.29|20556.29|10
1739630960000|2025-02-15 14:49:20|20636.72|20556.72|20636.84|20556.84|20637.44|20557.44|20636.36|20556.36|10
1739630970000|2025-02-15 14:49:30|20637.14|20557.14|20640.66|20560.66|20640.77|20560.77|20637.13|20557.13|10
1739630980000|2025-02-15 14:49:40|20640.75|20560.75|20641.39|20561.39|20641.44|20561.44|20640.48|20560.48|10
1739630990000|2025-02-15 14:49:50|20641.36|20561.36|20640.53|20560.53|20641.38|20561.38|20640.52|20560.52|10
1739631000000|2025-02-15 14:50:00|20641.07|20561.07|20642.14|20562.14|20643.77|20563.77|20641.07|20561.07|10
1739631010000|2025-02-15 14:50:10|20641.95|20561.95|20638.27|20558.27|20641.95|20561.95|20638.27|20558.27|10
1739631020000|2025-02-15 14:50:20|20637.94|20557.94|20637.97|20557.97|20638.05|20558.05|20637.84|20557.84|10
1739631030000|2025-02-15 14:50:30|20638.12|20558.12|20638.3|20558.3|20639.04|20559.04|20637.83|20557.83|10
1739631040000|2025-02-15 14:50:40|20638.45|20558.45|20637.95|20557.95|20638.86|20558.86|20637.95|20557.95|10
1739631050000|2025-02-15 14:50:50|20637.92|20557.92|20639.62|20559.62|20639.62|20559.62|20637.81|20557.81|9
1739631060000|2025-02-15 14:51:00|20639.58|20559.58|20644.56|20564.56|20644.63|20564.63|20639.58|20559.58|10
1739631070000|2025-02-15 14:51:10|20644.51|20564.51|20643.72|20563.72|20645.55|20565.55|20643.72|20563.72|10
1739631080000|2025-02-15 14:51:20|20643.51|20563.51|20643.33|20563.33|20643.72|20563.72|20643.08|20563.08|10
1739631090000|2025-02-15 14:51:30|20643.66|20563.66|20641.36|20561.36|20643.92|20563.92|20641.36|20561.36|10
1739631100000|2025-02-15 14:51:40|20641.93|20561.93|20641.45|20561.45|20642.14|20562.14|20641.45|20561.45|9
1739631110000|2025-02-15 14:51:50|20640.88|20560.88|20639.46|20559.46|20640.88|20560.88|20639.37|20559.37|10
1739631120000|2025-02-15 14:52:00|20639.71|20559.71|20635.7|20555.7|20639.81|20559.81|20635.7|20555.7|10
1739631130000|2025-02-15 14:52:10|20634.43|20554.43|20630.51|20550.51|20634.43|20554.43|20629.17|20549.17|10
1739631140000|2025-02-15 14:52:20|20630.19|20550.19|20628.95|20548.95|20630.19|20550.19|20628.95|20548.95|10
1739631150000|2025-02-15 14:52:30|20628.97|20548.97|20628.8|20548.8|20629.09|20549.09|20628.76|20548.76|9
1739631160000|2025-02-15 14:52:40|20628.82|20548.82|20626.97|20546.97|20629.18|20549.18|20626.97|20546.97|9
1739631170000|2025-02-15 14:52:50|20626.01|20546.01|20624.65|20544.65|20626.01|20546.01|20624.65|20544.65|10
1739631180000|2025-02-15 14:53:00|20624.91|20544.91|20624.16|20544.16|20625.64|20545.64|20624.16|20544.16|10
1739631190000|2025-02-15 14:53:10|20624|20544|20622.56|20542.56|20624.16|20544.16|20622.56|20542.56|10
1739631200000|2025-02-15 14:53:20|20621.99|20541.99|20621.01|20541.01|20621.99|20541.99|20621.01|20541.01|9
1739631210000|2025-02-15 14:53:30|20620.95|20540.95|20621.41|20541.41|20621.41|20541.41|20620.83|20540.83|10
1739631220000|2025-02-15 14:53:40|20621.68|20541.68|20625.67|20545.67|20625.67|20545.67|20621.68|20541.68|9
1739631230000|2025-02-15 14:53:50|20625.43|20545.43|20623.95|20543.95|20625.7|20545.7|20623.91|20543.91|9
1739631240000|2025-02-15 14:54:00|20623.78|20543.78|20622.41|20542.41|20623.78|20543.78|20622.41|20542.41|10
1739631250000|2025-02-15 14:54:10|20622.44|20542.44|20620.59|20540.59|20622.44|20542.44|20620.59|20540.59|10
1739631260000|2025-02-15 14:54:20|20620.54|20540.54|20622.47|20542.47|20622.49|20542.49|20620.54|20540.54|10
1739631270000|2025-02-15 14:54:30|20622.48|20542.48|20624.98|20544.98|20624.98|20544.98|20622.48|20542.48|10
1739631280000|2025-02-15 14:54:40|20625.62|20545.62|20632.1|20552.1|20632.1|20552.1|20625.62|20545.62|10
1739631290000|2025-02-15 14:54:50|20632.57|20552.57|20634.66|20554.66|20634.66|20554.66|20632.57|20552.57|10
1739631300000|2025-02-15 14:55:00|20634.72|20554.72|20635.37|20555.37|20635.37|20555.37|20633.57|20553.57|10
1739631310000|2025-02-15 14:55:10|20635.42|20555.42|20636.85|20556.85|20636.86|20556.86|20635.42|20555.42|10
1739631320000|2025-02-15 14:55:20|20637|20557|20637.63|20557.63|20637.66|20557.66|20637|20557|10
1739631330000|2025-02-15 14:55:30|20637.67|20557.67|20641.49|20561.49|20641.49|20561.49|20637.67|20557.67|9
1739631340000|2025-02-15 14:55:40|20641.58|20561.58|20642.71|20562.71|20642.71|20562.71|20640.37|20560.37|9
1739631350000|2025-02-15 14:55:50|20643.1|20563.1|20647.4|20567.4|20647.4|20567.4|20643.1|20563.1|10
1739631360000|2025-02-15 14:56:00|20647.47|20567.47|20650.17|20570.17|20650.17|20570.17|20647.2|20567.2|10
1739631370000|2025-02-15 14:56:10|20649.86|20569.86|20651.88|20571.88|20652.03|20572.03|20649.86|20569.86|10
1739631380000|2025-02-15 14:56:20|20652.05|20572.05|20651.41|20571.41|20652.6|20572.6|20651.41|20571.41|10
1739631390000|2025-02-15 14:56:30|20650.78|20570.78|20652.13|20572.13|20652.24|20572.24|20650.76|20570.76|9
1739631400000|2025-02-15 14:56:40|20652.09|20572.09|20653.37|20573.37|20653.37|20573.37|20652.03|20572.03|10
1739631410000|2025-02-15 14:56:50|20654.25|20574.25|20654.33|20574.33|20654.69|20574.69|20654.25|20574.25|9
1739631420000|2025-02-15 14:57:00|20654.52|20574.52|20654.51|20574.51|20654.54|20574.54|20654.32|20574.32|10
1739631430000|2025-02-15 14:57:10|20654.57|20574.57|20655.54|20575.54|20655.54|20575.54|20654.54|20574.54|10
1739631440000|2025-02-15 14:57:20|20655.89|20575.89|20656.92|20576.92|20657.15|20577.15|20655.89|20575.89|10
1739631450000|2025-02-15 14:57:30|20656.69|20576.69|20657.08|20577.08|20657.16|20577.16|20656.69|20576.69|9
1739631460000|2025-02-15 14:57:40|20657.12|20577.12|20657.57|20577.57|20657.57|20577.57|20656.63|20576.63|10
1739631470000|2025-02-15 14:57:50|20657.36|20577.36|20655.32|20575.32|20657.36|20577.36|20655.32|20575.32|10
1739631480000|2025-02-15 14:58:00|20655.28|20575.28|20655.44|20575.44|20656.67|20576.67|20655.28|20575.28|9
1739631490000|2025-02-15 14:58:10|20655.33|20575.33|20656.1|20576.1|20656.1|20576.1|20654.91|20574.91|10
1739631500000|2025-02-15 14:58:20|20656.33|20576.33|20656.71|20576.71|20656.75|20576.75|20656.11|20576.11|10
1739631510000|2025-02-15 14:58:30|20656.77|20576.77|20656.13|20576.13|20656.91|20576.91|20656.13|20576.13|9
1739631520000|2025-02-15 14:58:40|20656.03|20576.03|20656.49|20576.49|20656.81|20576.81|20655.96|20575.96|10
1739631530000|2025-02-15 14:58:50|20656.48|20576.48|20655.4|20575.4|20656.48|20576.48|20655.4|20575.4|9
1739631540000|2025-02-15 14:59:00|20655.38|20575.38|20654.76|20574.76|20655.38|20575.38|20654.75|20574.75|10
1739631550000|2025-02-15 14:59:10|20654.33|20574.33|20653.85|20573.85|20654.36|20574.36|20653.85|20573.85|8
1739631560000|2025-02-15 14:59:20|20653.86|20573.86|20653.89|20573.89|20653.94|20573.94|20653.79|20573.79|10
1739631570000|2025-02-15 14:59:30|20654.3|20574.3|20653.88|20573.88|20654.43|20574.43|20653.81|20573.81|10
1739631580000|2025-02-15 14:59:40|20653.92|20573.92|20652.37|20572.37|20654.25|20574.25|20652.37|20572.37|8
1739631590000|2025-02-15 14:59:50|20652.25|20572.25|20652.06|20572.06|20652.25|20572.25|20651.37|20571.37|10
1739631600000|2025-02-15 15:00:00|20652.13|20572.13|20652.65|20572.65|20652.92|20572.92|20651.52|20571.52|10
1739631610000|2025-02-15 15:00:10|20653.97|20573.97|20654.44|20574.44|20654.67|20574.67|20653.97|20573.97|10
1739631620000|2025-02-15 15:00:20|20654.5|20574.5|20654.9|20574.9|20655.15|20575.15|20654.47|20574.47|9
1739631630000|2025-02-15 15:00:30|20654.92|20574.92|20655.01|20575.01|20655.14|20575.14|20654.89|20574.89|9
1739631640000|2025-02-15 15:00:40|20655.17|20575.17|20655.65|20575.65|20656.07|20576.07|20655.17|20575.17|10
1739631650000|2025-02-15 15:00:50|20655.58|20575.58|20655.37|20575.37|20655.58|20575.58|20654.78|20574.78|10
1739631660000|2025-02-15 15:01:00|20655.57|20575.57|20656.71|20576.71|20656.98|20576.98|20655.57|20575.57|10
1739631670000|2025-02-15 15:01:10|20656.93|20576.93|20656.83|20576.83|20657.17|20577.17|20656.28|20576.28|10
1739631680000|2025-02-15 15:01:20|20656.9|20576.9|20660.08|20580.08|20660.08|20580.08|20656.9|20576.9|10
1739631690000|2025-02-15 15:01:30|20660.57|20580.57|20662.28|20582.28|20662.32|20582.32|20660.57|20580.57|10
1739631700000|2025-02-15 15:01:40|20662.8|20582.8|20666.69|20586.69|20666.69|20586.69|20662.8|20582.8|10
1739631710000|2025-02-15 15:01:50|20667.07|20587.07|20668.67|20588.67|20668.72|20588.72|20667.07|20587.07|10
1739631720000|2025-02-15 15:02:00|20668.79|20588.79|20668.84|20588.84|20669.4|20589.4|20668.46|20588.46|10
1739631730000|2025-02-15 15:02:10|20668.72|20588.72|20669.61|20589.61|20669.69|20589.69|20668.13|20588.13|10
1739631740000|2025-02-15 15:02:20|20669.59|20589.59|20670.58|20590.58|20670.58|20590.58|20669.59|20589.59|10
1739631750000|2025-02-15 15:02:30|20670.98|20590.98|20670.81|20590.81|20670.98|20590.98|20670.16|20590.16|10
1739631760000|2025-02-15 15:02:40|20670.87|20590.87|20671.22|20591.22|20671.56|20591.56|20670.87|20590.87|10
1739631770000|2025-02-15 15:02:50|20671.07|20591.07|20670.6|20590.6|20671.09|20591.09|20670.47|20590.47|10
1739631780000|2025-02-15 15:03:00|20670.12|20590.12|20667.18|20587.18|20670.33|20590.33|20667.18|20587.18|10
1739631790000|2025-02-15 15:03:10|20667.25|20587.25|20672.13|20592.13|20672.42|20592.42|20667.25|20587.25|10
1739631800000|2025-02-15 15:03:20|20672.12|20592.12|20674.37|20594.37|20674.37|20594.37|20672.12|20592.12|9
1739631810000|2025-02-15 15:03:30|20675.78|20595.78|20676.17|20596.17|20677.41|20597.41|20675.78|20595.78|10
1739631820000|2025-02-15 15:03:40|20676.04|20596.04|20679.49|20599.49|20679.49|20599.49|20676.04|20596.04|9
1739631830000|2025-02-15 15:03:50|20679.93|20599.93|20682.83|20602.83|20682.83|20602.83|20679.93|20599.93|10
1739631840000|2025-02-15 15:04:00|20682.8|20602.8|20683.17|20603.17|20683.27|20603.27|20682.56|20602.56|10
1739631850000|2025-02-15 15:04:10|20683.47|20603.47|20687.53|20607.53|20687.53|20607.53|20683.47|20603.47|9
1739631860000|2025-02-15 15:04:20|20687.55|20607.55|20688.02|20608.02|20688.07|20608.07|20687.55|20607.55|10
1739631870000|2025-02-15 15:04:30|20687.94|20607.94|20686.57|20606.57|20688.37|20608.37|20686.54|20606.54|10
1739631880000|2025-02-15 15:04:40|20686.73|20606.73|20688.07|20608.07|20688.28|20608.28|20686.73|20606.73|10
1739631890000|2025-02-15 15:04:50|20687.95|20607.95|20689.5|20609.5|20689.5|20609.5|20687.65|20607.65|10
1739631900000|2025-02-15 15:05:00|20690.1|20610.1|20684.4|20604.4|20690.1|20610.1|20684.4|20604.4|10
1739631910000|2025-02-15 15:05:10|20683.96|20603.96|20681.95|20601.95|20683.96|20603.96|20681.95|20601.95|10
1739631920000|2025-02-15 15:05:20|20682.74|20602.74|20683.8|20603.8|20684.07|20604.07|20682.74|20602.74|10
1739631930000|2025-02-15 15:05:30|20684.35|20604.35|20686.57|20606.57|20686.57|20606.57|20684.35|20604.35|9
1739631940000|2025-02-15 15:05:40|20686.52|20606.52|20688.47|20608.47|20688.47|20608.47|20686.52|20606.52|10
1739631950000|2025-02-15 15:05:50|20688.72|20608.72|20689.93|20609.93|20690.84|20610.84|20688.72|20608.72|10
1739631960000|2025-02-15 15:06:00|20689.92|20609.92|20688.23|20608.23|20689.92|20609.92|20688.23|20608.23|10
1739631970000|2025-02-15 15:06:10|20687.43|20607.43|20687.25|20607.25|20687.73|20607.73|20686.81|20606.81|10
1739631980000|2025-02-15 15:06:20|20687.18|20607.18|20684.98|20604.98|20687.18|20607.18|20684.63|20604.63|10
1739631990000|2025-02-15 15:06:30|20684.99|20604.99|20683.43|20603.43|20685.01|20605.01|20683.43|20603.43|9
1739632000000|2025-02-15 15:06:40|20683.44|20603.44|20681.19|20601.19|20683.44|20603.44|20681.19|20601.19|8
1739632010000|2025-02-15 15:06:50|20680.96|20600.96|20682.09|20602.09|20682.69|20602.69|20680.64|20600.64|10
1739632020000|2025-02-15 15:07:00|20681.48|20601.48|20680.53|20600.53|20682.23|20602.23|20680.51|20600.51|10
1739632030000|2025-02-15 15:07:10|20680.39|20600.39|20682.99|20602.99|20683.06|20603.06|20680.39|20600.39|10
1739632040000|2025-02-15 15:07:20|20683.2|20603.2|20684.46|20604.46|20684.46|20604.46|20683.2|20603.2|10
1739632050000|2025-02-15 15:07:30|20684.19|20604.19|20686.07|20606.07|20686.19|20606.19|20683.88|20603.88|10
1739632060000|2025-02-15 15:07:40|20686.12|20606.12|20685.64|20605.64|20686.12|20606.12|20685.2|20605.2|10
1739632070000|2025-02-15 15:07:50|20685.68|20605.68|20682.24|20602.24|20685.84|20605.84|20682.24|20602.24|10
1739632080000|2025-02-15 15:08:00|20681.96|20601.96|20683.65|20603.65|20683.65|20603.65|20681.96|20601.96|10
1739632090000|2025-02-15 15:08:10|20683.25|20603.25|20685.3|20605.3|20685.3|20605.3|20683.25|20603.25|9
1739632100000|2025-02-15 15:08:20|20685.37|20605.37|20684.48|20604.48|20685.37|20605.37|20684.19|20604.19|10
1739632110000|2025-02-15 15:08:30|20684.55|20604.55|20685.52|20605.52|20685.63|20605.63|20684.55|20604.55|10
1739632120000|2025-02-15 15:08:40|20685.4|20605.4|20686.13|20606.13|20686.13|20606.13|20685.4|20605.4|9
1739632130000|2025-02-15 15:08:50|20686.08|20606.08|20684.79|20604.79|20686.08|20606.08|20684.57|20604.57|8
1739632140000|2025-02-15 15:09:00|20683.79|20603.79|20683.02|20603.02|20683.79|20603.79|20682.36|20602.36|10
1739632150000|2025-02-15 15:09:10|20682.98|20602.98|20683.79|20603.79|20683.84|20603.84|20682.83|20602.83|10
1739632160000|2025-02-15 15:09:20|20683.81|20603.81|20684.32|20604.32|20684.32|20604.32|20683.67|20603.67|9
1739632170000|2025-02-15 15:09:30|20684.57|20604.57|20682.36|20602.36|20684.6|20604.6|20682.16|20602.16|10
1739632180000|2025-02-15 15:09:40|20682.13|20602.13|20682.43|20602.43|20682.43|20602.43|20681.77|20601.77|9
1739632190000|2025-02-15 15:09:50|20681.68|20601.68|20681.42|20601.42|20681.74|20601.74|20681.42|20601.42|10
1739632200000|2025-02-15 15:10:00|20681.38|20601.38|20681.94|20601.94|20681.94|20601.94|20680.78|20600.78|10
1739632210000|2025-02-15 15:10:10|20681.95|20601.95|20680.43|20600.43|20681.95|20601.95|20680.17|20600.17|10
1739632220000|2025-02-15 15:10:20|20680.69|20600.69|20677.2|20597.2|20680.69|20600.69|20677.2|20597.2|10
1739632230000|2025-02-15 15:10:30|20677.08|20597.08|20675.86|20595.86|20677.08|20597.08|20675.48|20595.48|10
1739632240000|2025-02-15 15:10:40|20675.83|20595.83|20676.89|20596.89|20676.89|20596.89|20675.8|20595.8|9
1739632250000|2025-02-15 15:10:50|20677.31|20597.31|20677.55|20597.55|20677.62|20597.62|20677.31|20597.31|9
1739632260000|2025-02-15 15:11:00|20677.1|20597.1|20675.68|20595.68|20677.1|20597.1|20675.6|20595.6|10
1739632270000|2025-02-15 15:11:10|20675.67|20595.67|20675.1|20595.1|20675.67|20595.67|20674.79|20594.79|9
1739632280000|2025-02-15 15:11:20|20675.04|20595.04|20673.03|20593.03|20675.17|20595.17|20673.03|20593.03|8
1739632290000|2025-02-15 15:11:30|20670.72|20590.72|20665.59|20585.59|20670.72|20590.72|20665.59|20585.59|10
1739632300000|2025-02-15 15:11:40|20665.77|20585.77|20666.01|20586.01|20666.9|20586.9|20665.77|20585.77|9
1739632310000|2025-02-15 15:11:50|20665.8|20585.8|20657.83|20577.83|20666.06|20586.06|20657.83|20577.83|10
1739632320000|2025-02-15 15:12:00|20657.79|20577.79|20659.12|20579.12|20659.29|20579.29|20656.83|20576.83|10
1739632330000|2025-02-15 15:12:10|20659.18|20579.18|20658.65|20578.65|20659.32|20579.32|20658.09|20578.09|10
1739632340000|2025-02-15 15:12:20|20658.55|20578.55|20658.62|20578.62|20658.62|20578.62|20658.18|20578.18|10
1739632350000|2025-02-15 15:12:30|20658.92|20578.92|20661.77|20581.77|20661.86|20581.86|20658.91|20578.91|10
1739632360000|2025-02-15 15:12:40|20661.85|20581.85|20662.51|20582.51|20662.51|20582.51|20661.79|20581.79|9
1739632370000|2025-02-15 15:12:50|20662.76|20582.76|20660.38|20580.38|20662.76|20582.76|20659.37|20579.37|9
1739632380000|2025-02-15 15:13:00|20661.32|20581.32|20665.9|20585.9|20666.21|20586.21|20661.32|20581.32|10
1739632390000|2025-02-15 15:13:10|20666.37|20586.37|20665.28|20585.28|20666.57|20586.57|20664.68|20584.68|10
1739632400000|2025-02-15 15:13:20|20665.27|20585.27|20665.81|20585.81|20665.81|20585.81|20664.89|20584.89|10
1739632410000|2025-02-15 15:13:30|20665.61|20585.61|20665.96|20585.96|20666.04|20586.04|20665.6|20585.6|10
1739632420000|2025-02-15 15:13:40|20666|20586|20667.1|20587.1|20667.1|20587.1|20665.97|20585.97|10
1739632430000|2025-02-15 15:13:50|20667.11|20587.11|20666.72|20586.72|20667.11|20587.11|20666.33|20586.33|10
1739632440000|2025-02-15 15:14:00|20667|20587|20668.76|20588.76|20668.76|20588.76|20667|20587|9
1739632450000|2025-02-15 15:14:10|20668.67|20588.67|20668.51|20588.51|20668.67|20588.67|20668.36|20588.36|9
1739632460000|2025-02-15 15:14:20|20668.6|20588.6|20669.98|20589.98|20669.98|20589.98|20667.42|20587.42|9
1739632470000|2025-02-15 15:14:30|20670.54|20590.54|20670.5|20590.5|20670.78|20590.78|20670.24|20590.24|10
1739632480000|2025-02-15 15:14:40|20670.74|20590.74|20671.13|20591.13|20671.23|20591.23|20670.44|20590.44|10
1739632490000|2025-02-15 15:14:50|20672.8|20592.8|20672.9|20592.9|20672.93|20592.93|20672.76|20592.76|9
1739632500000|2025-02-15 15:15:00|20672.85|20592.85|20673.15|20593.15|20673.7|20593.7|20672.85|20592.85|10
1739632510000|2025-02-15 15:15:10|20673.14|20593.14|20675.72|20595.72|20676.62|20596.62|20672.98|20592.98|10
1739632520000|2025-02-15 15:15:20|20675.44|20595.44|20671.52|20591.52|20675.44|20595.44|20671.52|20591.52|10
1739632530000|2025-02-15 15:15:30|20671.14|20591.14|20671.22|20591.22|20671.28|20591.28|20670.47|20590.47|10
1739632540000|2025-02-15 15:15:40|20670.9|20590.9|20667.33|20587.33|20670.9|20590.9|20667.33|20587.33|9
1739632550000|2025-02-15 15:15:50|20667.26|20587.26|20665.79|20585.79|20667.26|20587.26|20665.79|20585.79|10
1739632560000|2025-02-15 15:16:00|20665.63|20585.63|20661.78|20581.78|20665.63|20585.63|20661.78|20581.78|10
1739632570000|2025-02-15 15:16:10|20661.61|20581.61|20660.86|20580.86|20661.61|20581.61|20660.86|20580.86|10
1739632580000|2025-02-15 15:16:20|20660.78|20580.78|20661.05|20581.05|20661.08|20581.08|20660.66|20580.66|10
1739632590000|2025-02-15 15:16:30|20660.98|20580.98|20660.63|20580.63|20661.15|20581.15|20660.49|20580.49|9
1739632600000|2025-02-15 15:16:40|20660.67|20580.67|20659.8|20579.8|20660.72|20580.72|20659.8|20579.8|10
1739632610000|2025-02-15 15:16:50|20659.6|20579.6|20661.4|20581.4|20661.45|20581.45|20658.79|20578.79|10
1739632620000|2025-02-15 15:17:00|20661.14|20581.14|20661.2|20581.2|20661.45|20581.45|20661.02|20581.02|10
1739632630000|2025-02-15 15:17:10|20660.69|20580.69|20661.67|20581.67|20661.67|20581.67|20660.45|20580.45|8
1739632640000|2025-02-15 15:17:20|20661.82|20581.82|20663.64|20583.64|20663.64|20583.64|20661.82|20581.82|10
1739632650000|2025-02-15 15:17:30|20663.44|20583.44|20657.08|20577.08|20663.55|20583.55|20657.08|20577.08|10
1739632660000|2025-02-15 15:17:40|20659.28|20579.28|20658.79|20578.79|20659.28|20579.28|20658.6|20578.6|10
1739632670000|2025-02-15 15:17:50|20658.6|20578.6|20658.73|20578.73|20659.1|20579.1|20658.37|20578.37|9
1739632680000|2025-02-15 15:18:00|20658.51|20578.51|20658.69|20578.69|20658.94|20578.94|20657.96|20577.96|10
1739632690000|2025-02-15 15:18:10|20658.86|20578.86|20661.23|20581.23|20661.23|20581.23|20658.86|20578.86|10
1739632700000|2025-02-15 15:18:20|20661.2|20581.2|20660.24|20580.24|20661.2|20581.2|20659.58|20579.58|10
1739632710000|2025-02-15 15:18:30|20660.37|20580.37|20661.36|20581.36|20661.36|20581.36|20660.3|20580.3|10
1739632720000|2025-02-15 15:18:40|20661.44|20581.44|20663.25|20583.25|20663.25|20583.25|20661.44|20581.44|10
1739632730000|2025-02-15 15:18:50|20663.41|20583.41|20664.39|20584.39|20664.39|20584.39|20663.41|20583.41|9
1739632740000|2025-02-15 15:19:00|20664.35|20584.35|20666.75|20586.75|20666.75|20586.75|20663.99|20583.99|10
1739632750000|2025-02-15 15:19:10|20667.45|20587.45|20668.18|20588.18|20668.36|20588.36|20667.45|20587.45|10
1739632760000|2025-02-15 15:19:20|20667.29|20587.29|20669.73|20589.73|20669.73|20589.73|20666.92|20586.92|10
1739632770000|2025-02-15 15:19:30|20670.44|20590.44|20670.45|20590.45|20670.97|20590.97|20670.44|20590.44|9
1739632780000|2025-02-15 15:19:40|20671.43|20591.43|20674.15|20594.15|20674.15|20594.15|20671.18|20591.18|10
1739632790000|2025-02-15 15:19:50|20673.35|20593.35|20682.02|20602.02|20682.02|20602.02|20673.35|20593.35|10
1739632800000|2025-02-15 15:20:00|20682.32|20602.32|20684.55|20604.55|20684.55|20604.55|20682.03|20602.03|10
1739632810000|2025-02-15 15:20:10|20684.85|20604.85|20682.94|20602.94|20685.1|20605.1|20681.6|20601.6|10
1739632820000|2025-02-15 15:20:20|20682.76|20602.76|20685.39|20605.39|20686.01|20606.01|20682.76|20602.76|10
1739632830000|2025-02-15 15:20:30|20685.1|20605.1|20684.11|20604.11|20686.1|20606.1|20684.11|20604.11|10
1739632840000|2025-02-15 15:20:40|20683.73|20603.73|20681.29|20601.29|20683.73|20603.73|20681.29|20601.29|10
1739632850000|2025-02-15 15:20:50|20681.24|20601.24|20678.95|20598.95|20681.33|20601.33|20678.88|20598.88|10
1739632860000|2025-02-15 15:21:00|20679.12|20599.12|20677.42|20597.42|20679.25|20599.25|20677.42|20597.42|9
1739632870000|2025-02-15 15:21:10|20677.38|20597.38|20675.93|20595.93|20677.38|20597.38|20675.6|20595.6|10
1739632880000|2025-02-15 15:21:20|20676.12|20596.12|20675.5|20595.5|20677.12|20597.12|20675.5|20595.5|10
1739632890000|2025-02-15 15:21:30|20675.7|20595.7|20676.65|20596.65|20676.97|20596.97|20675.7|20595.7|10
1739632900000|2025-02-15 15:21:40|20676.52|20596.52|20675.8|20595.8|20676.52|20596.52|20675.8|20595.8|10
1739632910000|2025-02-15 15:21:50|20676.78|20596.78|20676.57|20596.57|20677.68|20597.68|20676.54|20596.54|9
1739632920000|2025-02-15 15:22:00|20675.96|20595.96|20672.36|20592.36|20675.96|20595.96|20672.36|20592.36|10
1739632930000|2025-02-15 15:22:10|20672.44|20592.44|20668.07|20588.07|20672.44|20592.44|20668.07|20588.07|9
1739632940000|2025-02-15 15:22:20|20667.71|20587.71|20663.67|20583.67|20667.71|20587.71|20663.67|20583.67|9
1739632950000|2025-02-15 15:22:30|20663.6|20583.6|20663.76|20583.76|20663.89|20583.89|20662.4|20582.4|10
1739632960000|2025-02-15 15:22:40|20663.86|20583.86|20666.79|20586.79|20666.84|20586.84|20663.86|20583.86|10
1739632970000|2025-02-15 15:22:50|20666.81|20586.81|20666.74|20586.74|20666.81|20586.81|20666.09|20586.09|10
1739632980000|2025-02-15 15:23:00|20666.97|20586.97|20667.2|20587.2|20667.47|20587.47|20666.54|20586.54|10
1739632990000|2025-02-15 15:23:10|20667.32|20587.32|20665.68|20585.68|20667.43|20587.43|20665.68|20585.68|10
1739633000000|2025-02-15 15:23:20|20665.84|20585.84|20664.63|20584.63|20666.26|20586.26|20664.63|20584.63|10
1739633010000|2025-02-15 15:23:30|20664.66|20584.66|20663.39|20583.39|20664.66|20584.66|20663.13|20583.13|8
1739633020000|2025-02-15 15:23:40|20663.59|20583.59|20663.43|20583.43|20664.11|20584.11|20663.43|20583.43|9
1739633030000|2025-02-15 15:23:50|20662.07|20582.07|20661.24|20581.24|20662.07|20582.07|20661.24|20581.24|8
1739633040000|2025-02-15 15:24:00|20661.43|20581.43|20660.68|20580.68|20661.47|20581.47|20660.68|20580.68|10
1739633050000|2025-02-15 15:24:10|20660.66|20580.66|20656.72|20576.72|20660.66|20580.66|20656.62|20576.62|9
1739633060000|2025-02-15 15:24:20|20656.67|20576.67|20657.15|20577.15|20657.15|20577.15|20656.65|20576.65|10
1739633070000|2025-02-15 15:24:30|20657.31|20577.31|20658.31|20578.31|20658.31|20578.31|20656.78|20576.78|10
1739633080000|2025-02-15 15:24:40|20658.42|20578.42|20659.33|20579.33|20659.48|20579.48|20658.42|20578.42|10
1739633090000|2025-02-15 15:24:50|20659.24|20579.24|20659.15|20579.15|20659.24|20579.24|20659.05|20579.05|8
1739633100000|2025-02-15 15:25:00|20658.96|20578.96|20660.23|20580.23|20660.23|20580.23|20658.96|20578.96|10
1739633110000|2025-02-15 15:25:10|20660.43|20580.43|20660.74|20580.74|20660.86|20580.86|20660.43|20580.43|10
1739633120000|2025-02-15 15:25:20|20660.77|20580.77|20663.16|20583.16|20663.16|20583.16|20660.77|20580.77|10
1739633130000|2025-02-15 15:25:30|20663.43|20583.43|20664.13|20584.13|20664.91|20584.91|20663.43|20583.43|10
1739633140000|2025-02-15 15:25:40|20663.59|20583.59|20663.92|20583.92|20664.52|20584.52|20663.49|20583.49|10
1739633150000|2025-02-15 15:25:50|20663.87|20583.87|20662.69|20582.69|20663.87|20583.87|20662.69|20582.69|10
1739633160000|2025-02-15 15:26:00|20662.36|20582.36|20659.93|20579.93|20662.36|20582.36|20659.93|20579.93|10
1739633170000|2025-02-15 15:26:10|20659.76|20579.76|20659.75|20579.75|20659.89|20579.89|20657.89|20577.89|10
1739633180000|2025-02-15 15:26:20|20659.16|20579.16|20660.36|20580.36|20660.36|20580.36|20658.84|20578.84|10
1739633190000|2025-02-15 15:26:30|20660.2|20580.2|20661.18|20581.18|20661.36|20581.36|20660.06|20580.06|10
1739633200000|2025-02-15 15:26:40|20661.24|20581.24|20662.19|20582.19|20662.19|20582.19|20661.24|20581.24|8
1739633210000|2025-02-15 15:26:50|20662.2|20582.2|20662.12|20582.12|20662.2|20582.2|20661.73|20581.73|9
1739633220000|2025-02-15 15:27:00|20662.36|20582.36|20660.79|20580.79|20662.64|20582.64|20660.79|20580.79|10
1739633230000|2025-02-15 15:27:10|20660.01|20580.01|20657.99|20577.99|20660.01|20580.01|20657.72|20577.72|10
1739633240000|2025-02-15 15:27:20|20657.91|20577.91|20660.67|20580.67|20660.67|20580.67|20657.91|20577.91|10
1739633250000|2025-02-15 15:27:30|20660.86|20580.86|20660.27|20580.27|20661.46|20581.46|20660.21|20580.21|10
1739633260000|2025-02-15 15:27:40|20660.09|20580.09|20662.25|20582.25|20662.28|20582.28|20660.09|20580.09|10
1739633270000|2025-02-15 15:27:50|20662.34|20582.34|20665.86|20585.86|20665.86|20585.86|20662.32|20582.32|10
1739633280000|2025-02-15 15:28:00|20666.04|20586.04|20666.64|20586.64|20666.64|20586.64|20665.88|20585.88|10
1739633290000|2025-02-15 15:28:10|20666.55|20586.55|20665.91|20585.91|20666.55|20586.55|20665.78|20585.78|8
1739633300000|2025-02-15 15:28:20|20666|20586|20664.79|20584.79|20666.19|20586.19|20664.79|20584.79|10
1739633310000|2025-02-15 15:28:30|20664.63|20584.63|20663.29|20583.29|20664.68|20584.68|20663.15|20583.15|10
1739633320000|2025-02-15 15:28:40|20663.49|20583.49|20662.71|20582.71|20663.49|20583.49|20662.1|20582.1|10
1739633330000|2025-02-15 15:28:50|20662.69|20582.69|20661.97|20581.97|20662.87|20582.87|20661.97|20581.97|10
1739633340000|2025-02-15 15:29:00|20661.72|20581.72|20660.99|20580.99|20661.72|20581.72|20660.14|20580.14|9
1739633350000|2025-02-15 15:29:10|20660.96|20580.96|20659.92|20579.92|20660.96|20580.96|20659.88|20579.88|10
1739633360000|2025-02-15 15:29:20|20659.95|20579.95|20660.34|20580.34|20660.38|20580.38|20659.95|20579.95|8
1739633370000|2025-02-15 15:29:30|20660.41|20580.41|20661.27|20581.27|20661.27|20581.27|20660.41|20580.41|7
1739633380000|2025-02-15 15:29:40|20661.25|20581.25|20661.64|20581.64|20661.68|20581.68|20661.25|20581.25|10
1739633390000|2025-02-15 15:29:50|20661.98|20581.98|20662.62|20582.62|20662.62|20582.62|20661.98|20581.98|10
1739633400000|2025-02-15 15:30:00|20662.31|20582.31|20660.93|20580.93|20662.36|20582.36|20660.93|20580.93|9
1739633410000|2025-02-15 15:30:10|20661.07|20581.07|20657.88|20577.88|20661.2|20581.2|20657.88|20577.88|10
1739633420000|2025-02-15 15:30:20|20657.8|20577.8|20652.98|20572.98|20657.8|20577.8|20652.98|20572.98|10
1739633430000|2025-02-15 15:30:30|20652.86|20572.86|20650.4|20570.4|20652.86|20572.86|20649.84|20569.84|10
1739633440000|2025-02-15 15:30:40|20650.68|20570.68|20648.86|20568.86|20652.17|20572.17|20648.86|20568.86|10
1739633450000|2025-02-15 15:30:50|20648.71|20568.71|20649.65|20569.65|20649.69|20569.69|20648.71|20568.71|10
1739633460000|2025-02-15 15:31:00|20649.49|20569.49|20651.55|20571.55|20651.55|20571.55|20648.98|20568.98|10
1739633470000|2025-02-15 15:31:10|20651.33|20571.33|20652.7|20572.7|20652.7|20572.7|20651.33|20571.33|9
1739633480000|2025-02-15 15:31:20|20652.77|20572.77|20653.87|20573.87|20653.87|20573.87|20652.07|20572.07|10
1739633490000|2025-02-15 15:31:30|20654.1|20574.1|20654.04|20574.04|20655.32|20575.32|20654.04|20574.04|10
1739633500000|2025-02-15 15:31:40|20653.84|20573.84|20653.6|20573.6|20654.06|20574.06|20653.6|20573.6|10
1739633510000|2025-02-15 15:31:50|20653.24|20573.24|20650.41|20570.41|20653.27|20573.27|20650.41|20570.41|10
1739633520000|2025-02-15 15:32:00|20649.55|20569.55|20648.95|20568.95|20651.29|20571.29|20648.88|20568.88|10
1739633530000|2025-02-15 15:32:10|20649.78|20569.78|20647.96|20567.96|20650.45|20570.45|20647.96|20567.96|10
1739633540000|2025-02-15 15:32:20|20647.83|20567.83|20641.33|20561.33|20647.83|20567.83|20641.33|20561.33|10
1739633550000|2025-02-15 15:32:30|20641.14|20561.14|20639.22|20559.22|20641.14|20561.14|20639.22|20559.22|10
1739633560000|2025-02-15 15:32:40|20639.18|20559.18|20640.05|20560.05|20640.05|20560.05|20639.01|20559.01|10
1739633570000|2025-02-15 15:32:50|20640.56|20560.56|20641.12|20561.12|20641.98|20561.98|20640.43|20560.43|10
1739633580000|2025-02-15 15:33:00|20641.05|20561.05|20641.46|20561.46|20641.74|20561.74|20640.79|20560.79|10
1739633590000|2025-02-15 15:33:10|20641.72|20561.72|20641.47|20561.47|20642.07|20562.07|20641.47|20561.47|10
1739633600000|2025-02-15 15:33:20|20641.6|20561.6|20640.82|20560.82|20641.72|20561.72|20640.82|20560.82|9
1739633610000|2025-02-15 15:33:30|20640.87|20560.87|20640.04|20560.04|20640.87|20560.87|20638.51|20558.51|9
1739633620000|2025-02-15 15:33:40|20640.14|20560.14|20637.64|20557.64|20640.16|20560.16|20637.64|20557.64|10
1739633630000|2025-02-15 15:33:50|20637.36|20557.36|20634.64|20554.64|20637.36|20557.36|20634.36|20554.36|10
1739633640000|2025-02-15 15:34:00|20634.07|20554.07|20634.5|20554.5|20634.71|20554.71|20633.45|20553.45|10
1739633650000|2025-02-15 15:34:10|20634.93|20554.93|20638.87|20558.87|20639.14|20559.14|20634.87|20554.87|10
1739633660000|2025-02-15 15:34:20|20638.88|20558.88|20641.55|20561.55|20641.55|20561.55|20638.88|20558.88|10
1739633670000|2025-02-15 15:34:30|20641.6|20561.6|20642.37|20562.37|20642.37|20562.37|20640.8|20560.8|9
1739633680000|2025-02-15 15:34:40|20642.66|20562.66|20641.33|20561.33|20642.78|20562.78|20641.33|20561.33|10
1739633690000|2025-02-15 15:34:50|20641.16|20561.16|20640.63|20560.63|20641.16|20561.16|20640.15|20560.15|10
1739633700000|2025-02-15 15:35:00|20640.58|20560.58|20641.51|20561.51|20641.51|20561.51|20640.58|20560.58|9
1739633710000|2025-02-15 15:35:10|20641.47|20561.47|20644.5|20564.5|20644.5|20564.5|20641.47|20561.47|10
1739633720000|2025-02-15 15:35:20|20644.34|20564.34|20645.91|20565.91|20645.91|20565.91|20643.54|20563.54|10
1739633730000|2025-02-15 15:35:30|20646.16|20566.16|20649.63|20569.63|20649.63|20569.63|20646.16|20566.16|10
1739633740000|2025-02-15 15:35:40|20650.57|20570.57|20655.85|20575.85|20658.15|20578.15|20650.57|20570.57|10
1739633750000|2025-02-15 15:35:50|20656.42|20576.42|20658.81|20578.81|20658.81|20578.81|20656.23|20576.23|10
1739633760000|2025-02-15 15:36:00|20658.87|20578.87|20664.69|20584.69|20664.69|20584.69|20658.87|20578.87|10
1739633770000|2025-02-15 15:36:10|20665.4|20585.4|20669.5|20589.5|20669.67|20589.67|20665.4|20585.4|10
1739633780000|2025-02-15 15:36:20|20669.71|20589.71|20676.84|20596.84|20676.84|20596.84|20669.71|20589.71|10
1739633790000|2025-02-15 15:36:30|20677.12|20597.12|20679.89|20599.89|20680.32|20600.32|20677.12|20597.12|10
1739633800000|2025-02-15 15:36:40|20679.88|20599.88|20679.64|20599.64|20680.32|20600.32|20679.64|20599.64|9
1739633810000|2025-02-15 15:36:50|20679.37|20599.37|20679.2|20599.2|20679.79|20599.79|20678.48|20598.48|10
1739633820000|2025-02-15 15:37:00|20679.32|20599.32|20679.42|20599.42|20681.12|20601.12|20679.32|20599.32|10
1739633830000|2025-02-15 15:37:10|20679.34|20599.34|20679.68|20599.68|20679.68|20599.68|20678.86|20598.86|10
1739633840000|2025-02-15 15:37:20|20679.87|20599.87|20679.38|20599.38|20680.15|20600.15|20679.38|20599.38|10
1739633850000|2025-02-15 15:37:30|20679.32|20599.32|20685.12|20605.12|20685.52|20605.52|20679.18|20599.18|10
1739633860000|2025-02-15 15:37:40|20684.74|20604.74|20686.04|20606.04|20686.04|20606.04|20684.74|20604.74|9
1739633870000|2025-02-15 15:37:50|20685.89|20605.89|20684.86|20604.86|20685.89|20605.89|20684.86|20604.86|9
1739633880000|2025-02-15 15:38:00|20684.67|20604.67|20685.68|20605.68|20685.68|20605.68|20684.67|20604.67|10
1739633890000|2025-02-15 15:38:10|20686.04|20606.04|20684.28|20604.28|20686.04|20606.04|20683.56|20603.56|10
1739633900000|2025-02-15 15:38:20|20684.29|20604.29|20683.49|20603.49|20684.47|20604.47|20683.49|20603.49|10
1739633910000|2025-02-15 15:38:30|20682.94|20602.94|20680.6|20600.6|20682.94|20602.94|20680.02|20600.02|10
1739633920000|2025-02-15 15:38:40|20680.87|20600.87|20676.33|20596.33|20680.87|20600.87|20676.33|20596.33|10
1739633930000|2025-02-15 15:38:50|20676.03|20596.03|20674.31|20594.31|20676.03|20596.03|20674.31|20594.31|10
1739633940000|2025-02-15 15:39:00|20673.97|20593.97|20675.07|20595.07|20675.07|20595.07|20673.5|20593.5|10
1739633950000|2025-02-15 15:39:10|20674.93|20594.93|20675.22|20595.22|20675.63|20595.63|20674.87|20594.87|9
1739633960000|2025-02-15 15:39:20|20675.2|20595.2|20673.35|20593.35|20675.2|20595.2|20673.05|20593.05|10
1739633970000|2025-02-15 15:39:30|20673.3|20593.3|20675.58|20595.58|20675.77|20595.77|20673.28|20593.28|10
1739633980000|2025-02-15 15:39:40|20675.99|20595.99|20675.63|20595.63|20675.99|20595.99|20675.53|20595.53|10
1739633990000|2025-02-15 15:39:50|20675.53|20595.53|20675.38|20595.38|20675.53|20595.53|20675.38|20595.38|7
1739634000000|2025-02-15 15:40:00|20675.39|20595.39|20679.1|20599.1|20679.26|20599.26|20675.39|20595.39|10
1739634010000|2025-02-15 15:40:10|20679.8|20599.8|20680.1|20600.1|20681.12|20601.12|20679.72|20599.72|10
1739634020000|2025-02-15 15:40:20|20680.39|20600.39|20679.49|20599.49|20680.78|20600.78|20679.49|20599.49|10
1739634030000|2025-02-15 15:40:30|20679.45|20599.45|20678.64|20598.64|20679.45|20599.45|20678.64|20598.64|10
1739634040000|2025-02-15 15:40:40|20678.58|20598.58|20677.99|20597.99|20678.6|20598.6|20677.93|20597.93|10
1739634050000|2025-02-15 15:40:50|20678.05|20598.05|20678.31|20598.31|20678.31|20598.31|20677.61|20597.61|10
1739634060000|2025-02-15 15:41:00|20677.52|20597.52|20678.17|20598.17|20678.17|20598.17|20677.22|20597.22|10
1739634070000|2025-02-15 15:41:10|20678.33|20598.33|20677.43|20597.43|20679.38|20599.38|20677.43|20597.43|9
1739634080000|2025-02-15 15:41:20|20677.16|20597.16|20678.72|20598.72|20678.88|20598.88|20677.03|20597.03|10
1739634090000|2025-02-15 15:41:30|20678.91|20598.91|20678.29|20598.29|20679.22|20599.22|20678.29|20598.29|9
1739634100000|2025-02-15 15:41:40|20678.28|20598.28|20677.48|20597.48|20678.28|20598.28|20677.28|20597.28|10
1739634110000|2025-02-15 15:41:50|20677.63|20597.63|20678.25|20598.25|20678.28|20598.28|20677.59|20597.59|10
1739634120000|2025-02-15 15:42:00|20678.04|20598.04|20677.92|20597.92|20678.21|20598.21|20677.87|20597.87|10
1739634130000|2025-02-15 15:42:10|20677.9|20597.9|20678.24|20598.24|20678.24|20598.24|20677.88|20597.88|10
1739634140000|2025-02-15 15:42:20|20678.22|20598.22|20676.84|20596.84|20678.45|20598.45|20676.84|20596.84|10
1739634150000|2025-02-15 15:42:30|20676.87|20596.87|20678.07|20598.07|20678.07|20598.07|20676.87|20596.87|10
1739634160000|2025-02-15 15:42:40|20678.13|20598.13|20678.56|20598.56|20678.65|20598.65|20678.13|20598.13|10
1739634170000|2025-02-15 15:42:50|20678.59|20598.59|20678.48|20598.48|20678.59|20598.59|20678.46|20598.46|7
1739634180000|2025-02-15 15:43:00|20678.5|20598.5|20678.38|20598.38|20678.62|20598.62|20678.01|20598.01|10
1739634190000|2025-02-15 15:43:10|20677.88|20597.88|20680.68|20600.68|20680.68|20600.68|20677.88|20597.88|10
1739634200000|2025-02-15 15:43:20|20680.67|20600.67|20681.57|20601.57|20681.57|20601.57|20680.62|20600.62|10
1739634210000|2025-02-15 15:43:30|20681.9|20601.9|20686.31|20606.31|20686.31|20606.31|20681.9|20601.9|9
1739634220000|2025-02-15 15:43:40|20687.68|20607.68|20689.05|20609.05|20689.05|20609.05|20687.68|20607.68|10
1739634230000|2025-02-15 15:43:50|20688.98|20608.98|20692.56|20612.56|20692.56|20612.56|20688.98|20608.98|10
1739634240000|2025-02-15 15:44:00|20692.55|20612.55|20692.2|20612.2|20692.71|20612.71|20691.47|20611.47|9
1739634250000|2025-02-15 15:44:10|20692.1|20612.1|20693.21|20613.21|20693.63|20613.63|20691.97|20611.97|10
1739634260000|2025-02-15 15:44:20|20692.92|20612.92|20692.26|20612.26|20692.92|20612.92|20692.26|20612.26|9
1739634270000|2025-02-15 15:44:30|20692.27|20612.27|20691.47|20611.47|20692.68|20612.68|20691.47|20611.47|9
1739634280000|2025-02-15 15:44:40|20690.79|20610.79|20689.16|20609.16|20693.61|20613.61|20689.14|20609.14|9
1739634290000|2025-02-15 15:44:50|20689.3|20609.3|20693.76|20613.76|20693.84|20613.84|20689.3|20609.3|10
1739634300000|2025-02-15 15:45:00|20693.73|20613.73|20693.75|20613.75|20694.67|20614.67|20693.3|20613.3|10
1739634310000|2025-02-15 15:45:10|20693.29|20613.29|20692.82|20612.82|20693.29|20613.29|20692.44|20612.44|9
1739634320000|2025-02-15 15:45:20|20691.22|20611.22|20689.12|20609.12|20691.22|20611.22|20689.11|20609.11|10
1739634330000|2025-02-15 15:45:30|20689.25|20609.25|20691.62|20611.62|20691.62|20611.62|20689.12|20609.12|10
1739634340000|2025-02-15 15:45:40|20690.79|20610.79|20690.04|20610.04|20691|20611|20689.72|20609.72|10
1739634350000|2025-02-15 15:45:50|20690.05|20610.05|20688.66|20608.66|20690.1|20610.1|20688.66|20608.66|10
1739634360000|2025-02-15 15:46:00|20688.73|20608.73|20689.25|20609.25|20689.25|20609.25|20688.13|20608.13|10
1739634370000|2025-02-15 15:46:10|20687.66|20607.66|20688.77|20608.77|20689.06|20609.06|20687.49|20607.49|10
1739634380000|2025-02-15 15:46:20|20688.63|20608.63|20687.91|20607.91|20689.18|20609.18|20687.78|20607.78|10
1739634390000|2025-02-15 15:46:30|20687.55|20607.55|20681.88|20601.88|20687.55|20607.55|20681.88|20601.88|10
1739634400000|2025-02-15 15:46:40|20681.52|20601.52|20679.52|20599.52|20681.52|20601.52|20679.52|20599.52|10
1739634410000|2025-02-15 15:46:50|20679.55|20599.55|20678.02|20598.02|20679.9|20599.9|20678.02|20598.02|10
1739634420000|2025-02-15 15:47:00|20678.31|20598.31|20679.45|20599.45|20679.45|20599.45|20678.31|20598.31|10
1739634430000|2025-02-15 15:47:10|20680|20600|20679.84|20599.84|20680.73|20600.73|20679.61|20599.61|9
1739634440000|2025-02-15 15:47:20|20679.89|20599.89|20674.09|20594.09|20679.89|20599.89|20674.09|20594.09|10
1739634450000|2025-02-15 15:47:30|20674.07|20594.07|20671.61|20591.61|20674.66|20594.66|20671.61|20591.61|10
1739634460000|2025-02-15 15:47:40|20670.65|20590.65|20669.93|20589.93|20670.65|20590.65|20669.78|20589.78|10
1739634470000|2025-02-15 15:47:50|20669.98|20589.98|20669.02|20589.02|20670.08|20590.08|20669.02|20589.02|10
1739634480000|2025-02-15 15:48:00|20670.47|20590.47|20671.38|20591.38|20671.62|20591.62|20670.47|20590.47|10
1739634490000|2025-02-15 15:48:10|20671.31|20591.31|20675.18|20595.18|20675.18|20595.18|20671.21|20591.21|10
1739634500000|2025-02-15 15:48:20|20676.5|20596.5|20677.01|20597.01|20678.92|20598.92|20676.5|20596.5|10
1739634510000|2025-02-15 15:48:30|20676.47|20596.47|20672.77|20592.77|20676.47|20596.47|20672.33|20592.33|10
1739634520000|2025-02-15 15:48:40|20672.7|20592.7|20670.9|20590.9|20672.7|20592.7|20670.69|20590.69|10
1739634530000|2025-02-15 15:48:50|20670.84|20590.84|20667.23|20587.23|20670.95|20590.95|20667.23|20587.23|10
1739634540000|2025-02-15 15:49:00|20667.27|20587.27|20666.92|20586.92|20667.27|20587.27|20666.43|20586.43|10
1739634550000|2025-02-15 15:49:10|20667.38|20587.38|20666.73|20586.73|20667.73|20587.73|20666.13|20586.13|10
1739634560000|2025-02-15 15:49:20|20666.75|20586.75|20666.26|20586.26|20666.75|20586.75|20665.44|20585.44|10
1739634570000|2025-02-15 15:49:30|20666.3|20586.3|20666.9|20586.9|20666.9|20586.9|20664.99|20584.99|10
1739634580000|2025-02-15 15:49:40|20667.22|20587.22|20668.42|20588.42|20668.95|20588.95|20667.22|20587.22|10
1739634590000|2025-02-15 15:49:50|20668.65|20588.65|20672.74|20592.74|20672.74|20592.74|20668.65|20588.65|10
1739634600000|2025-02-15 15:50:00|20672.69|20592.69|20670.92|20590.92|20672.85|20592.85|20670.64|20590.64|10
1739634610000|2025-02-15 15:50:10|20671.1|20591.1|20672.96|20592.96|20673.42|20593.42|20671.1|20591.1|10
1739634620000|2025-02-15 15:50:20|20672.88|20592.88|20673.77|20593.77|20673.77|20593.77|20672.31|20592.31|10
1739634630000|2025-02-15 15:50:30|20673.94|20593.94|20671.6|20591.6|20673.94|20593.94|20671.59|20591.59|10
1739634640000|2025-02-15 15:50:40|20671.66|20591.66|20671.92|20591.92|20672.46|20592.46|20671.66|20591.66|10
1739634650000|2025-02-15 15:50:50|20671.79|20591.79|20672.54|20592.54|20673.46|20593.46|20671.79|20591.79|10
1739634660000|2025-02-15 15:51:00|20672.49|20592.49|20673.82|20593.82|20673.86|20593.86|20672.49|20592.49|10
1739634670000|2025-02-15 15:51:10|20673.1|20593.1|20671.12|20591.12|20673.32|20593.32|20671.12|20591.12|10
1739634680000|2025-02-15 15:51:20|20670.25|20590.25|20667.84|20587.84|20670.25|20590.25|20667.84|20587.84|10
1739634690000|2025-02-15 15:51:30|20667.77|20587.77|20665.5|20585.5|20667.91|20587.91|20665.5|20585.5|9
1739634700000|2025-02-15 15:51:40|20665.83|20585.83|20666.7|20586.7|20666.75|20586.75|20665.68|20585.68|9
1739634710000|2025-02-15 15:51:50|20666.71|20586.71|20666.51|20586.51|20666.77|20586.77|20666.51|20586.51|9
1739634720000|2025-02-15 15:52:00|20666.36|20586.36|20665.59|20585.59|20666.53|20586.53|20665.31|20585.31|9
1739634730000|2025-02-15 15:52:10|20665.62|20585.62|20667|20587|20667.65|20587.65|20665.15|20585.15|10
1739634740000|2025-02-15 15:52:20|20667.09|20587.09|20667.14|20587.14|20667.14|20587.14|20666.79|20586.79|9
1739634750000|2025-02-15 15:52:30|20666.78|20586.78|20668.27|20588.27|20668.32|20588.32|20666.78|20586.78|10
1739634760000|2025-02-15 15:52:40|20668.31|20588.31|20667.65|20587.65|20668.31|20588.31|20667.65|20587.65|10
1739634770000|2025-02-15 15:52:50|20667.74|20587.74|20668.51|20588.51|20668.51|20588.51|20667.74|20587.74|10
1739634780000|2025-02-15 15:53:00|20668.87|20588.87|20668.52|20588.52|20669.22|20589.22|20668.47|20588.47|9
1739634790000|2025-02-15 15:53:10|20668.47|20588.47|20668.31|20588.31|20668.86|20588.86|20668.07|20588.07|9
1739634800000|2025-02-15 15:53:20|20668.32|20588.32|20667.39|20587.39|20668.61|20588.61|20667.39|20587.39|10
1739634810000|2025-02-15 15:53:30|20667.33|20587.33|20666.49|20586.49|20667.33|20587.33|20666.49|20586.49|9
1739634820000|2025-02-15 15:53:40|20666.45|20586.45|20666.66|20586.66|20666.67|20586.67|20666.31|20586.31|7
1739634830000|2025-02-15 15:53:50|20666.65|20586.65|20668.01|20588.01|20668.02|20588.02|20666.65|20586.65|7
1739634840000|2025-02-15 15:54:00|20667.97|20587.97|20669.43|20589.43|20669.43|20589.43|20667.6|20587.6|9
1739634850000|2025-02-15 15:54:10|20670.15|20590.15|20671.49|20591.49|20671.49|20591.49|20670.07|20590.07|10
1739634860000|2025-02-15 15:54:20|20672.39|20592.39|20671.55|20591.55|20673.23|20593.23|20671.55|20591.55|10
1739634870000|2025-02-15 15:54:30|20671.98|20591.98|20668.36|20588.36|20671.98|20591.98|20668.36|20588.36|10
1739634880000|2025-02-15 15:54:40|20668.22|20588.22|20664.95|20584.95|20668.22|20588.22|20664.95|20584.95|10
1739634890000|2025-02-15 15:54:50|20664.94|20584.94|20665.87|20585.87|20665.87|20585.87|20664.94|20584.94|9
1739634900000|2025-02-15 15:55:00|20666.51|20586.51|20666.79|20586.79|20666.79|20586.79|20665.6|20585.6|10
1739634910000|2025-02-15 15:55:10|20666.81|20586.81|20667.64|20587.64|20668.29|20588.29|20666.81|20586.81|10
1739634920000|2025-02-15 15:55:20|20665.2|20585.2|20665.99|20585.99|20666.09|20586.09|20664.17|20584.17|10
1739634930000|2025-02-15 15:55:30|20666|20586|20666.29|20586.29|20666.43|20586.43|20665.93|20585.93|9
1739634940000|2025-02-15 15:55:40|20665.88|20585.88|20666.29|20586.29|20666.29|20586.29|20665.84|20585.84|9
1739634950000|2025-02-15 15:55:50|20665.54|20585.54|20665.9|20585.9|20666.42|20586.42|20665.54|20585.54|10
1739634960000|2025-02-15 15:56:00|20665.71|20585.71|20667.1|20587.1|20667.34|20587.34|20665.66|20585.66|9
1739634970000|2025-02-15 15:56:10|20667.02|20587.02|20665.34|20585.34|20667.08|20587.08|20665.34|20585.34|10
1739634980000|2025-02-15 15:56:20|20665.2|20585.2|20665.03|20585.03|20665.2|20585.2|20664.58|20584.58|9
1739634990000|2025-02-15 15:56:30|20665.19|20585.19|20666.57|20586.57|20666.57|20586.57|20665.19|20585.19|10
1739635000000|2025-02-15 15:56:40|20666.95|20586.95|20667.78|20587.78|20667.8|20587.8|20666.94|20586.94|8
1739635010000|2025-02-15 15:56:50|20667.79|20587.79|20668.63|20588.63|20668.64|20588.64|20667.79|20587.79|10
1739635020000|2025-02-15 15:57:00|20668.76|20588.76|20669.65|20589.65|20669.65|20589.65|20668.76|20588.76|9
1739635030000|2025-02-15 15:57:10|20669.74|20589.74|20670.04|20590.04|20670.07|20590.07|20669.41|20589.41|8
1739635040000|2025-02-15 15:57:20|20671.3|20591.3|20672.24|20592.24|20672.69|20592.69|20671.3|20591.3|10
1739635050000|2025-02-15 15:57:30|20672.2|20592.2|20672.65|20592.65|20672.65|20592.65|20672.15|20592.15|10
1739635060000|2025-02-15 15:57:40|20672.41|20592.41|20674.25|20594.25|20674.27|20594.27|20672.41|20592.41|10
1739635070000|2025-02-15 15:57:50|20674.56|20594.56|20674.71|20594.71|20674.71|20594.71|20674.14|20594.14|9
1739635080000|2025-02-15 15:58:00|20674.78|20594.78|20677.22|20597.22|20677.22|20597.22|20674.68|20594.68|10
1739635090000|2025-02-15 15:58:10|20677.3|20597.3|20678.85|20598.85|20678.85|20598.85|20677.3|20597.3|9
1739635100000|2025-02-15 15:58:20|20678.92|20598.92|20678.6|20598.6|20678.92|20598.92|20678.5|20598.5|10
1739635110000|2025-02-15 15:58:30|20678.59|20598.59|20679.35|20599.35|20679.35|20599.35|20678.11|20598.11|8
1739635120000|2025-02-15 15:58:40|20679.31|20599.31|20678.93|20598.93|20679.35|20599.35|20678.01|20598.01|10
1739635130000|2025-02-15 15:58:50|20678.95|20598.95|20678.14|20598.14|20678.95|20598.95|20678.14|20598.14|8
1739635140000|2025-02-15 15:59:00|20677.75|20597.75|20677.4|20597.4|20678.65|20598.65|20677.2|20597.2|10
1739635150000|2025-02-15 15:59:10|20677.26|20597.26|20678.56|20598.56|20678.56|20598.56|20677.26|20597.26|9
1739635160000|2025-02-15 15:59:20|20678.75|20598.75|20678.93|20598.93|20679.12|20599.12|20678.75|20598.75|10
1739635170000|2025-02-15 15:59:30|20678.92|20598.92|20678.78|20598.78|20678.93|20598.93|20678.33|20598.33|10
1739635180000|2025-02-15 15:59:40|20678.63|20598.63|20678.98|20598.98|20679.11|20599.11|20678.63|20598.63|8
1739635190000|2025-02-15 15:59:50|20678.96|20598.96|20680.85|20600.85|20681.09|20601.09|20678.94|20598.94|9
1739635200000|2025-02-15 16:00:00|20680.96|20600.96|20683.26|20603.26|20683.26|20603.26|20680.96|20600.96|10
1739635210000|2025-02-15 16:00:10|20684.58|20604.58|20684.04|20604.04|20684.73|20604.73|20683.55|20603.55|10
1739635220000|2025-02-15 16:00:20|20684.54|20604.54|20681.2|20601.2|20684.54|20604.54|20681.18|20601.18|9
1739635230000|2025-02-15 16:00:30|20681.05|20601.05|20674.88|20594.88|20681.05|20601.05|20674.88|20594.88|9
1739635240000|2025-02-15 16:00:40|20674.93|20594.93|20673.77|20593.77|20675.11|20595.11|20673.72|20593.72|10
1739635250000|2025-02-15 16:00:50|20673.8|20593.8|20673.43|20593.43|20674.53|20594.53|20673.32|20593.32|10
1739635260000|2025-02-15 16:01:00|20673.31|20593.31|20675.99|20595.99|20675.99|20595.99|20673.17|20593.17|10
1739635270000|2025-02-15 16:01:10|20676.93|20596.93|20677.93|20597.93|20677.93|20597.93|20676.8|20596.8|10
1739635280000|2025-02-15 16:01:20|20678.85|20598.85|20680.04|20600.04|20680.05|20600.05|20678.85|20598.85|10
1739635290000|2025-02-15 16:01:30|20680.18|20600.18|20684.52|20604.52|20684.52|20604.52|20680.18|20600.18|9
1739635300000|2025-02-15 16:01:40|20685.05|20605.05|20687.34|20607.34|20687.34|20607.34|20684.95|20604.95|10
1739635310000|2025-02-15 16:01:50|20687.77|20607.77|20688.49|20608.49|20688.49|20608.49|20687.35|20607.35|10
1739635320000|2025-02-15 16:02:00|20688.76|20608.76|20692.37|20612.37|20692.37|20612.37|20688.76|20608.76|10
1739635330000|2025-02-15 16:02:10|20692.53|20612.53|20694.62|20614.62|20694.62|20614.62|20692.53|20612.53|10
1739635340000|2025-02-15 16:02:20|20695.41|20615.41|20696.73|20616.73|20697.42|20617.42|20695.41|20615.41|10
1739635350000|2025-02-15 16:02:30|20697.05|20617.05|20701.4|20621.4|20701.43|20621.43|20697.01|20617.01|10
1739635360000|2025-02-15 16:02:40|20701.36|20621.36|20702.65|20622.65|20702.65|20622.65|20701.36|20621.36|9
1739635370000|2025-02-15 16:02:50|20702.66|20622.66|20702.2|20622.2|20704.47|20624.47|20701.91|20621.91|10
1739635380000|2025-02-15 16:03:00|20702.24|20622.24|20701.37|20621.37|20702.94|20622.94|20701.37|20621.37|10
1739635390000|2025-02-15 16:03:10|20701.43|20621.43|20702.23|20622.23|20702.23|20622.23|20701.43|20621.43|10
1739635400000|2025-02-15 16:03:20|20702.67|20622.67|20704.5|20624.5|20704.87|20624.87|20702.67|20622.67|10
1739635410000|2025-02-15 16:03:30|20704.82|20624.82|20705.21|20625.21|20705.67|20625.67|20704.42|20624.42|10
1739635420000|2025-02-15 16:03:40|20705.17|20625.17|20707.5|20627.5|20707.5|20627.5|20705.17|20625.17|10
1739635430000|2025-02-15 16:03:50|20707.61|20627.61|20706.6|20626.6|20708.6|20628.6|20706.41|20626.41|10
1739635440000|2025-02-15 16:04:00|20706.66|20626.66|20707.74|20627.74|20708.09|20628.09|20705.5|20625.5|10
1739635450000|2025-02-15 16:04:10|20707.69|20627.69|20705.39|20625.39|20708.41|20628.41|20705.39|20625.39|10
1739635460000|2025-02-15 16:04:20|20705.28|20625.28|20706.6|20626.6|20706.6|20626.6|20705.28|20625.28|10
1739635470000|2025-02-15 16:04:30|20706.88|20626.88|20704.53|20624.53|20706.98|20626.98|20703.86|20623.86|10
1739635480000|2025-02-15 16:04:40|20704.79|20624.79|20703.56|20623.56|20705.09|20625.09|20703.13|20623.13|10
1739635490000|2025-02-15 16:04:50|20703.6|20623.6|20704.11|20624.11|20704.11|20624.11|20703.51|20623.51|10
1739635500000|2025-02-15 16:05:00|20704.15|20624.15|20703.8|20623.8|20704.15|20624.15|20701.99|20621.99|10
1739635510000|2025-02-15 16:05:10|20704.27|20624.27|20706.65|20626.65|20706.65|20626.65|20704.27|20624.27|9
1739635520000|2025-02-15 16:05:20|20706.68|20626.68|20710.28|20630.28|20710.28|20630.28|20706.64|20626.64|10
1739635530000|2025-02-15 16:05:30|20710.03|20630.03|20710.43|20630.43|20710.47|20630.47|20709.76|20629.76|10
1739635540000|2025-02-15 16:05:40|20710.44|20630.44|20709.6|20629.6|20710.53|20630.53|20709.5|20629.5|10
1739635550000|2025-02-15 16:05:50|20709.63|20629.63|20709.59|20629.59|20709.63|20629.63|20709.46|20629.46|10
1739635560000|2025-02-15 16:06:00|20709.46|20629.46|20707.1|20627.1|20709.46|20629.46|20706.71|20626.71|10
1739635570000|2025-02-15 16:06:10|20707.17|20627.17|20699.9|20619.9|20707.17|20627.17|20699.9|20619.9|10
1739635580000|2025-02-15 16:06:20|20699.89|20619.89|20697.04|20617.04|20699.89|20619.89|20697.04|20617.04|9
1739635590000|2025-02-15 16:06:30|20697.74|20617.74|20697.95|20617.95|20699.11|20619.11|20697.74|20617.74|10
1739635600000|2025-02-15 16:06:40|20698.16|20618.16|20697.57|20617.57|20698.16|20618.16|20696.45|20616.45|10
1739635610000|2025-02-15 16:06:50|20697.78|20617.78|20697.81|20617.81|20698.1|20618.1|20697.5|20617.5|10
1739635620000|2025-02-15 16:07:00|20697.5|20617.5|20695.94|20615.94|20697.5|20617.5|20695.94|20615.94|10
1739635630000|2025-02-15 16:07:10|20695.35|20615.35|20687.8|20607.8|20695.35|20615.35|20687.8|20607.8|10
1739635640000|2025-02-15 16:07:20|20687.68|20607.68|20684.1|20604.1|20688.41|20608.41|20684.1|20604.1|10
1739635650000|2025-02-15 16:07:30|20683.79|20603.79|20683.2|20603.2|20683.85|20603.85|20683.15|20603.15|10
1739635660000|2025-02-15 16:07:40|20683.24|20603.24|20683.31|20603.31|20684.11|20604.11|20682.92|20602.92|9
1739635670000|2025-02-15 16:07:50|20683.34|20603.34|20681.57|20601.57|20683.51|20603.51|20681.51|20601.51|10
1739635680000|2025-02-15 16:08:00|20681.64|20601.64|20684.46|20604.46|20684.46|20604.46|20681.01|20601.01|10
1739635690000|2025-02-15 16:08:10|20684.04|20604.04|20683.23|20603.23|20684.04|20604.04|20682.73|20602.73|10
1739635700000|2025-02-15 16:08:20|20683.33|20603.33|20682.09|20602.09|20683.33|20603.33|20682.09|20602.09|8
1739635710000|2025-02-15 16:08:30|20682.08|20602.08|20678.97|20598.97|20682.08|20602.08|20678.97|20598.97|10
1739635720000|2025-02-15 16:08:40|20678.9|20598.9|20679.95|20599.95|20680.88|20600.88|20678.24|20598.24|10
1739635730000|2025-02-15 16:08:50|20679.38|20599.38|20675.87|20595.87|20679.38|20599.38|20675.62|20595.62|10
1739635740000|2025-02-15 16:09:00|20672.36|20592.36|20673.8|20593.8|20673.8|20593.8|20671.77|20591.77|10
1739635750000|2025-02-15 16:09:10|20673.96|20593.96|20675.08|20595.08|20675.08|20595.08|20673.6|20593.6|10
1739635760000|2025-02-15 16:09:20|20674.58|20594.58|20673.76|20593.76|20674.58|20594.58|20673.58|20593.58|10
1739635770000|2025-02-15 16:09:30|20673.75|20593.75|20672.97|20592.97|20674.43|20594.43|20672.97|20592.97|10
1739635780000|2025-02-15 16:09:40|20673.17|20593.17|20673.25|20593.25|20673.34|20593.34|20673|20593|10
1739635790000|2025-02-15 16:09:50|20673.63|20593.63|20673.73|20593.73|20673.98|20593.98|20673.63|20593.63|9
1739635800000|2025-02-15 16:10:00|20673.67|20593.67|20670.32|20590.32|20673.67|20593.67|20670.32|20590.32|9
1739635810000|2025-02-15 16:10:10|20670.28|20590.28|20669.63|20589.63|20670.36|20590.36|20668.7|20588.7|10
1739635820000|2025-02-15 16:10:20|20670.3|20590.3|20669.77|20589.77|20671.32|20591.32|20669.77|20589.77|10
1739635830000|2025-02-15 16:10:30|20668.93|20588.93|20667.8|20587.8|20668.93|20588.93|20667.77|20587.77|10
1739635840000|2025-02-15 16:10:40|20667.59|20587.59|20667.09|20587.09|20667.59|20587.59|20666.78|20586.78|10
1739635850000|2025-02-15 16:10:50|20667.11|20587.11|20667.32|20587.32|20667.32|20587.32|20667.05|20587.05|10
1739635860000|2025-02-15 16:11:00|20667.38|20587.38|20667.93|20587.93|20667.93|20587.93|20667.01|20587.01|10
1739635870000|2025-02-15 16:11:10|20667.96|20587.96|20668.61|20588.61|20668.61|20588.61|20667.96|20587.96|9
1739635880000|2025-02-15 16:11:20|20669.35|20589.35|20666.12|20586.12|20669.35|20589.35|20666.12|20586.12|10
1739635890000|2025-02-15 16:11:30|20666.18|20586.18|20663.8|20583.8|20666.56|20586.56|20663.8|20583.8|10
1739635900000|2025-02-15 16:11:40|20663.39|20583.39|20662.65|20582.65|20663.57|20583.57|20662.65|20582.65|10
1739635910000|2025-02-15 16:11:50|20662.94|20582.94|20660.76|20580.76|20663.81|20583.81|20660.76|20580.76|10
1739635920000|2025-02-15 16:12:00|20661.23|20581.23|20663.07|20583.07|20663.07|20583.07|20661.23|20581.23|10
1739635930000|2025-02-15 16:12:10|20663.29|20583.29|20661.44|20581.44|20663.29|20583.29|20660.73|20580.73|10
1739635940000|2025-02-15 16:12:20|20661.47|20581.47|20661.67|20581.67|20661.81|20581.81|20661.47|20581.47|9
1739635950000|2025-02-15 16:12:30|20661.64|20581.64|20663.21|20583.21|20663.21|20583.21|20661.64|20581.64|8
1739635960000|2025-02-15 16:12:40|20663.52|20583.52|20664.48|20584.48|20664.48|20584.48|20663.5|20583.5|10
1739635970000|2025-02-15 16:12:50|20665.6|20585.6|20666.6|20586.6|20666.67|20586.67|20665.6|20585.6|10
1739635980000|2025-02-15 16:13:00|20666.59|20586.59|20667.97|20587.97|20668.08|20588.08|20666.59|20586.59|10
1739635990000|2025-02-15 16:13:10|20668.11|20588.11|20669.62|20589.62|20669.62|20589.62|20668.11|20588.11|10
1739636000000|2025-02-15 16:13:20|20670.09|20590.09|20672.46|20592.46|20672.46|20592.46|20670.07|20590.07|10
1739636010000|2025-02-15 16:13:30|20672.54|20592.54|20674.42|20594.42|20674.42|20594.42|20672.54|20592.54|10
1739636020000|2025-02-15 16:13:40|20674.54|20594.54|20674.72|20594.72|20674.75|20594.75|20673.96|20593.96|9
1739636030000|2025-02-15 16:13:50|20674.77|20594.77|20674.81|20594.81|20674.86|20594.86|20674.65|20594.65|10
1739636040000|2025-02-15 16:14:00|20674.92|20594.92|20673.25|20593.25|20675.6|20595.6|20673.25|20593.25|10
1739636050000|2025-02-15 16:14:10|20673.31|20593.31|20673.39|20593.39|20673.39|20593.39|20672.76|20592.76|10
1739636060000|2025-02-15 16:14:20|20673.42|20593.42|20677.1|20597.1|20677.1|20597.1|20673.42|20593.42|10
1739636070000|2025-02-15 16:14:30|20677.25|20597.25|20677.99|20597.99|20677.99|20597.99|20677.25|20597.25|8
1739636080000|2025-02-15 16:14:40|20678.26|20598.26|20680.55|20600.55|20680.8|20600.8|20678.26|20598.26|10
1739636090000|2025-02-15 16:14:50|20680.61|20600.61|20681.44|20601.44|20681.85|20601.85|20680.61|20600.61|10
1739636100000|2025-02-15 16:15:00|20681.45|20601.45|20682.58|20602.58|20682.78|20602.78|20681.45|20601.45|10
1739636110000|2025-02-15 16:15:10|20682.86|20602.86|20684.06|20604.06|20684.11|20604.11|20682.29|20602.29|10
1739636120000|2025-02-15 16:15:20|20683.9|20603.9|20682.47|20602.47|20683.9|20603.9|20682.47|20602.47|10
1739636130000|2025-02-15 16:15:30|20682.54|20602.54|20686.11|20606.11|20686.11|20606.11|20682.54|20602.54|10
1739636140000|2025-02-15 16:15:40|20686.16|20606.16|20688.77|20608.77|20688.77|20608.77|20686.16|20606.16|10
1739636150000|2025-02-15 16:15:50|20688.96|20608.96|20691.07|20611.07|20691.07|20611.07|20688.96|20608.96|10
1739636160000|2025-02-15 16:16:00|20691.11|20611.11|20693.75|20613.75|20693.84|20613.84|20691.11|20611.11|10
1739636170000|2025-02-15 16:16:10|20695.35|20615.35|20695.57|20615.57|20695.57|20615.57|20694.89|20614.89|9
1739636180000|2025-02-15 16:16:20|20696.32|20616.32|20703.37|20623.37|20703.37|20623.37|20696.32|20616.32|10
1739636190000|2025-02-15 16:16:30|20704.12|20624.12|20706.16|20626.16|20707.36|20627.36|20704.12|20624.12|10
1739636200000|2025-02-15 16:16:40|20705.19|20625.19|20705.16|20625.16|20705.31|20625.31|20703.89|20623.89|10
1739636210000|2025-02-15 16:16:50|20705.09|20625.09|20706.23|20626.23|20706.23|20626.23|20705.09|20625.09|9
1739636220000|2025-02-15 16:17:00|20706.27|20626.27|20708.7|20628.7|20708.7|20628.7|20706.27|20626.27|9
1739636230000|2025-02-15 16:17:10|20708.45|20628.45|20707.8|20627.8|20709.3|20629.3|20707.8|20627.8|9
1739636240000|2025-02-15 16:17:20|20707.32|20627.32|20710.5|20630.5|20710.5|20630.5|20707.32|20627.32|10
1739636250000|2025-02-15 16:17:30|20711.18|20631.18|20712.39|20632.39|20712.39|20632.39|20711.18|20631.18|9
1739636260000|2025-02-15 16:17:40|20712.17|20632.17|20713.63|20633.63|20713.63|20633.63|20712.02|20632.02|9
1739636270000|2025-02-15 16:17:50|20713.9|20633.9|20714.93|20634.93|20715.15|20635.15|20713.78|20633.78|10
1739636280000|2025-02-15 16:18:00|20714.79|20634.79|20712.67|20632.67|20714.79|20634.79|20712.67|20632.67|10
1739636290000|2025-02-15 16:18:10|20712.52|20632.52|20711.61|20631.61|20712.52|20632.52|20711.1|20631.1|9
1739636300000|2025-02-15 16:18:20|20711.74|20631.74|20710.72|20630.72|20711.74|20631.74|20710.72|20630.72|10
1739636310000|2025-02-15 16:18:30|20710.59|20630.59|20707.52|20627.52|20710.66|20630.66|20707.52|20627.52|10
1739636320000|2025-02-15 16:18:40|20707.14|20627.14|20702.66|20622.66|20707.14|20627.14|20702.66|20622.66|10
1739636330000|2025-02-15 16:18:50|20702.43|20622.43|20700.69|20620.69|20702.59|20622.59|20700.69|20620.69|10
1739636340000|2025-02-15 16:19:00|20700.05|20620.05|20700.42|20620.42|20700.42|20620.42|20698.6|20618.6|10
1739636350000|2025-02-15 16:19:10|20700.29|20620.29|20699.27|20619.27|20700.29|20620.29|20698.79|20618.79|9
1739636360000|2025-02-15 16:19:20|20699.04|20619.04|20698.85|20618.85|20699.04|20619.04|20698.68|20618.68|9
1739636370000|2025-02-15 16:19:30|20698.71|20618.71|20701.47|20621.47|20701.47|20621.47|20698.71|20618.71|10
1739636380000|2025-02-15 16:19:40|20701.38|20621.38|20702.25|20622.25|20702.61|20622.61|20701.3|20621.3|10
1739636390000|2025-02-15 16:19:50|20702.34|20622.34|20702.98|20622.98|20703.07|20623.07|20702.16|20622.16|9
1739636400000|2025-02-15 16:20:00|20702.89|20622.89|20703.11|20623.11|20703.39|20623.39|20702.47|20622.47|9
1739636410000|2025-02-15 16:20:10|20703.45|20623.45|20703.2|20623.2|20703.45|20623.45|20702.66|20622.66|9
1739636420000|2025-02-15 16:20:20|20703.28|20623.28|20704.95|20624.95|20704.95|20624.95|20703.28|20623.28|9
1739636430000|2025-02-15 16:20:30|20704.76|20624.76|20705.17|20625.17|20705.17|20625.17|20704.76|20624.76|9
1739636440000|2025-02-15 16:20:40|20705.43|20625.43|20706.1|20626.1|20706.28|20626.28|20705.34|20625.34|9
1739636450000|2025-02-15 16:20:50|20706.33|20626.33|20707.04|20627.04|20707.15|20627.15|20706.33|20626.33|10
1739636460000|2025-02-15 16:21:00|20707.01|20627.01|20706.7|20626.7|20707.2|20627.2|20706.28|20626.28|10
1739636470000|2025-02-15 16:21:10|20706.41|20626.41|20704.86|20624.86|20706.44|20626.44|20704.86|20624.86|10
1739636480000|2025-02-15 16:21:20|20703.64|20623.64|20703.68|20623.68|20703.72|20623.72|20702.84|20622.84|10
1739636490000|2025-02-15 16:21:30|20703.24|20623.24|20703.43|20623.43|20703.45|20623.45|20703.17|20623.17|10
1739636500000|2025-02-15 16:21:40|20703.83|20623.83|20703.07|20623.07|20704.54|20624.54|20702.47|20622.47|10
1739636510000|2025-02-15 16:21:50|20703.36|20623.36|20704.3|20624.3|20704.3|20624.3|20703.36|20623.36|10
1739636520000|2025-02-15 16:22:00|20704.18|20624.18|20707.4|20627.4|20707.4|20627.4|20704.18|20624.18|9
1739636530000|2025-02-15 16:22:10|20707.49|20627.49|20707.83|20627.83|20707.96|20627.96|20707.49|20627.49|8
1739636540000|2025-02-15 16:22:20|20707.85|20627.85|20711.89|20631.89|20711.89|20631.89|20707.85|20627.85|10
1739636550000|2025-02-15 16:22:30|20712.57|20632.57|20717.3|20637.3|20717.69|20637.69|20712.53|20632.53|10
1739636560000|2025-02-15 16:22:40|20717.59|20637.59|20717.69|20637.69|20718.11|20638.11|20717.59|20637.59|10
1739636570000|2025-02-15 16:22:50|20717.61|20637.61|20719.12|20639.12|20719.33|20639.33|20717.61|20637.61|9
1739636580000|2025-02-15 16:23:00|20719.34|20639.34|20720.9|20640.9|20720.9|20640.9|20719.17|20639.17|9
1739636590000|2025-02-15 16:23:10|20720.28|20640.28|20722.18|20642.18|20722.24|20642.24|20720.28|20640.28|9
1739636600000|2025-02-15 16:23:20|20721.9|20641.9|20722.95|20642.95|20723.05|20643.05|20721.65|20641.65|10
1739636610000|2025-02-15 16:23:30|20722.97|20642.97|20721.67|20641.67|20722.97|20642.97|20721.46|20641.46|9
1739636620000|2025-02-15 16:23:40|20721.34|20641.34|20716.51|20636.51|20721.34|20641.34|20716.51|20636.51|10
1739636630000|2025-02-15 16:23:50|20716.49|20636.49|20715.51|20635.51|20716.49|20636.49|20715.5|20635.5|7
1739636640000|2025-02-15 16:24:00|20715.5|20635.5|20720.75|20640.75|20720.75|20640.75|20715.28|20635.28|10
1739636650000|2025-02-15 16:24:10|20721.19|20641.19|20723.51|20643.51|20723.51|20643.51|20721.19|20641.19|10
1739636660000|2025-02-15 16:24:20|20723.58|20643.58|20725.84|20645.84|20725.86|20645.86|20723.36|20643.36|10
1739636670000|2025-02-15 16:24:30|20725.9|20645.9|20724.62|20644.62|20725.9|20645.9|20724.48|20644.48|9
1739636680000|2025-02-15 16:24:40|20724.32|20644.32|20721.41|20641.41|20724.32|20644.32|20721.3|20641.3|10
1739636690000|2025-02-15 16:24:50|20721.34|20641.34|20721.49|20641.49|20721.49|20641.49|20721.1|20641.1|10
1739636700000|2025-02-15 16:25:00|20721.93|20641.93|20721.3|20641.3|20722.61|20642.61|20721.3|20641.3|10
1739636710000|2025-02-15 16:25:10|20720.77|20640.77|20716.27|20636.27|20720.77|20640.77|20716.27|20636.27|10
1739636720000|2025-02-15 16:25:20|20716.16|20636.16|20716.95|20636.95|20716.95|20636.95|20716.02|20636.02|10
1739636730000|2025-02-15 16:25:30|20716.9|20636.9|20716.3|20636.3|20717.14|20637.14|20715.89|20635.89|10
1739636740000|2025-02-15 16:25:40|20716.34|20636.34|20717.67|20637.67|20717.67|20637.67|20716.25|20636.25|10
1739636750000|2025-02-15 16:25:50|20718.26|20638.26|20720.32|20640.32|20720.32|20640.32|20718.26|20638.26|10
1739636760000|2025-02-15 16:26:00|20720.34|20640.34|20720.67|20640.67|20721.66|20641.66|20720.34|20640.34|9
1739636770000|2025-02-15 16:26:10|20720.62|20640.62|20716.84|20636.84|20720.62|20640.62|20716.84|20636.84|10
1739636780000|2025-02-15 16:26:20|20716.52|20636.52|20716.86|20636.86|20716.86|20636.86|20715.89|20635.89|9
1739636790000|2025-02-15 16:26:30|20716.96|20636.96|20716.46|20636.46|20717.33|20637.33|20716.46|20636.46|10
1739636800000|2025-02-15 16:26:40|20716.55|20636.55|20717.35|20637.35|20717.54|20637.54|20716.09|20636.09|10
1739636810000|2025-02-15 16:26:50|20716.96|20636.96|20715.16|20635.16|20717.21|20637.21|20714.4|20634.4|10
1739636820000|2025-02-15 16:27:00|20715.54|20635.54|20715.74|20635.74|20716.01|20636.01|20715.54|20635.54|9
1739636830000|2025-02-15 16:27:10|20715.81|20635.81|20713.69|20633.69|20715.81|20635.81|20713.69|20633.69|10
1739636840000|2025-02-15 16:27:20|20713.59|20633.59|20712.75|20632.75|20713.67|20633.67|20712.75|20632.75|10
1739636850000|2025-02-15 16:27:30|20712.65|20632.65|20712.7|20632.7|20712.7|20632.7|20710.63|20630.63|10
1739636860000|2025-02-15 16:27:40|20712.76|20632.76|20713.36|20633.36|20713.68|20633.68|20712.56|20632.56|9
1739636870000|2025-02-15 16:27:50|20713.34|20633.34|20717.02|20637.02|20717.02|20637.02|20713.34|20633.34|10
1739636880000|2025-02-15 16:28:00|20717.03|20637.03|20717.35|20637.35|20717.35|20637.35|20717.03|20637.03|8
1739636890000|2025-02-15 16:28:10|20717.6|20637.6|20717.78|20637.78|20717.78|20637.78|20716.94|20636.94|10
1739636900000|2025-02-15 16:28:20|20717.79|20637.79|20714.41|20634.41|20718.03|20638.03|20714.17|20634.17|10
1739636910000|2025-02-15 16:28:30|20714.89|20634.89|20713.88|20633.88|20714.9|20634.9|20713.88|20633.88|9
1739636920000|2025-02-15 16:28:40|20713.39|20633.39|20713.82|20633.82|20713.82|20633.82|20713.04|20633.04|10
1739636930000|2025-02-15 16:28:50|20713.65|20633.65|20714.77|20634.77|20714.77|20634.77|20713.65|20633.65|10
1739636940000|2025-02-15 16:29:00|20714.79|20634.79|20717.14|20637.14|20717.14|20637.14|20714.79|20634.79|10
1739636950000|2025-02-15 16:29:10|20717.04|20637.04|20718.59|20638.59|20720.85|20640.85|20717.04|20637.04|10
1739636960000|2025-02-15 16:29:20|20718.63|20638.63|20721.83|20641.83|20721.83|20641.83|20718.34|20638.34|10
1739636970000|2025-02-15 16:29:30|20722.11|20642.11|20722.39|20642.39|20722.61|20642.61|20721.89|20641.89|10
1739636980000|2025-02-15 16:29:40|20722.15|20642.15|20725.1|20645.1|20725.1|20645.1|20720.97|20640.97|10
1739636990000|2025-02-15 16:29:50|20725.28|20645.28|20721.99|20641.99|20725.36|20645.36|20721.74|20641.74|10
1739637000000|2025-02-15 16:30:00|20723.12|20643.12|20722.73|20642.73|20723.72|20643.72|20721.21|20641.21|10
1739637010000|2025-02-15 16:30:10|20722.8|20642.8|20724.01|20644.01|20726.14|20646.14|20722.8|20642.8|10
1739637020000|2025-02-15 16:30:20|20723.82|20643.82|20722.85|20642.85|20723.82|20643.82|20722.85|20642.85|9
1739637030000|2025-02-15 16:30:30|20722.21|20642.21|20716.77|20636.77|20722.21|20642.21|20716.77|20636.77|10
1739637040000|2025-02-15 16:30:40|20716.75|20636.75|20717.98|20637.98|20717.98|20637.98|20716.67|20636.67|10
1739637050000|2025-02-15 16:30:50|20718.71|20638.71|20718.58|20638.58|20719.27|20639.27|20718.11|20638.11|10
1739637060000|2025-02-15 16:31:00|20718.87|20638.87|20714.91|20634.91|20718.87|20638.87|20714.91|20634.91|10
1739637070000|2025-02-15 16:31:10|20712.85|20632.85|20706.59|20626.59|20712.85|20632.85|20706.59|20626.59|10
1739637080000|2025-02-15 16:31:20|20706.15|20626.15|20703.27|20623.27|20706.15|20626.15|20702.42|20622.42|10
1739637090000|2025-02-15 16:31:30|20703.17|20623.17|20696.4|20616.4|20703.17|20623.17|20696.4|20616.4|10
1739637100000|2025-02-15 16:31:40|20695.25|20615.25|20695.38|20615.38|20695.38|20615.38|20694.43|20614.43|9
1739637110000|2025-02-15 16:31:50|20695.54|20615.54|20695.11|20615.11|20695.54|20615.54|20694.87|20614.87|10
1739637120000|2025-02-15 16:32:00|20695.12|20615.12|20694.72|20614.72|20695.12|20615.12|20694.26|20614.26|10
1739637130000|2025-02-15 16:32:10|20693.68|20613.68|20694.5|20614.5|20695.28|20615.28|20693.65|20613.65|10
1739637140000|2025-02-15 16:32:20|20693.61|20613.61|20691.38|20611.38|20693.61|20613.61|20691.38|20611.38|10
1739637150000|2025-02-15 16:32:30|20691.36|20611.36|20690.94|20610.94|20691.59|20611.59|20690.94|20610.94|10
1739637160000|2025-02-15 16:32:40|20691.88|20611.88|20688.49|20608.49|20692.56|20612.56|20688.49|20608.49|10
1739637170000|2025-02-15 16:32:50|20686.82|20606.82|20686.71|20606.71|20687.19|20607.19|20685.96|20605.96|10
1739637180000|2025-02-15 16:33:00|20686.84|20606.84|20688.78|20608.78|20689.31|20609.31|20686.84|20606.84|10
1739637190000|2025-02-15 16:33:10|20690.02|20610.02|20688.83|20608.83|20692.16|20612.16|20688.83|20608.83|10
1739637200000|2025-02-15 16:33:20|20688.93|20608.93|20688.81|20608.81|20689.61|20609.61|20688.69|20608.69|10
1739637210000|2025-02-15 16:33:30|20688.3|20608.3|20688.64|20608.64|20688.88|20608.88|20688.16|20608.16|9
1739637220000|2025-02-15 16:33:40|20689.09|20609.09|20689.11|20609.11|20689.99|20609.99|20688.02|20608.02|10
1739637230000|2025-02-15 16:33:50|20689|20609|20689.55|20609.55|20689.55|20609.55|20688.68|20608.68|8
1739637240000|2025-02-15 16:34:00|20689.91|20609.91|20691.45|20611.45|20691.97|20611.97|20689.88|20609.88|10
1739637250000|2025-02-15 16:34:10|20691.65|20611.65|20688.64|20608.64|20691.65|20611.65|20688.56|20608.56|10
1739637260000|2025-02-15 16:34:20|20687.6|20607.6|20685.58|20605.58|20687.6|20607.6|20685.36|20605.36|10
1739637270000|2025-02-15 16:34:30|20685.7|20605.7|20685.39|20605.39|20686.1|20606.1|20685.39|20605.39|9
1739637280000|2025-02-15 16:34:40|20685.34|20605.34|20685.34|20605.34|20685.43|20605.43|20684.86|20604.86|10
1739637290000|2025-02-15 16:34:50|20685.37|20605.37|20687.56|20607.56|20687.56|20607.56|20685.37|20605.37|10
1739637300000|2025-02-15 16:35:00|20688.4|20608.4|20694.36|20614.36|20694.36|20614.36|20688.4|20608.4|9
1739637310000|2025-02-15 16:35:10|20694.31|20614.31|20695.82|20615.82|20695.93|20615.93|20694.1|20614.1|10
1739637320000|2025-02-15 16:35:20|20696.2|20616.2|20698.3|20618.3|20698.32|20618.32|20696.2|20616.2|10
1739637330000|2025-02-15 16:35:30|20698.46|20618.46|20699.02|20619.02|20699.02|20619.02|20698.46|20618.46|9
1739637340000|2025-02-15 16:35:40|20698.84|20618.84|20700.33|20620.33|20701.17|20621.17|20698.83|20618.83|9
1739637350000|2025-02-15 16:35:50|20700.1|20620.1|20700.34|20620.34|20700.9|20620.9|20700.1|20620.1|9
1739637360000|2025-02-15 16:36:00|20700.22|20620.22|20699.54|20619.54|20700.22|20620.22|20699.54|20619.54|10
1739637370000|2025-02-15 16:36:10|20699.27|20619.27|20698.9|20618.9|20699.27|20619.27|20698.47|20618.47|10
1739637380000|2025-02-15 16:36:20|20698.77|20618.77|20697.67|20617.67|20698.77|20618.77|20697.67|20617.67|10
1739637390000|2025-02-15 16:36:30|20697.21|20617.21|20695.56|20615.56|20697.21|20617.21|20695.56|20615.56|10
1739637400000|2025-02-15 16:36:40|20695.69|20615.69|20697.43|20617.43|20697.43|20617.43|20695.53|20615.53|10
1739637410000|2025-02-15 16:36:50|20697.53|20617.53|20697.16|20617.16|20697.87|20617.87|20696.96|20616.96|10
1739637420000|2025-02-15 16:37:00|20697.28|20617.28|20698.23|20618.23|20698.23|20618.23|20697.28|20617.28|10
1739637430000|2025-02-15 16:37:10|20698.73|20618.73|20699.06|20619.06|20699.76|20619.76|20698.73|20618.73|10
1739637440000|2025-02-15 16:37:20|20699.24|20619.24|20700.98|20620.98|20701.41|20621.41|20699.24|20619.24|10
1739637450000|2025-02-15 16:37:30|20700.83|20620.83|20698.25|20618.25|20700.83|20620.83|20698.25|20618.25|10
1739637460000|2025-02-15 16:37:40|20697.61|20617.61|20695.89|20615.89|20697.7|20617.7|20695.24|20615.24|10
1739637470000|2025-02-15 16:37:50|20695.8|20615.8|20696.33|20616.33|20696.42|20616.42|20695.8|20615.8|10
1739637480000|2025-02-15 16:38:00|20696.34|20616.34|20695.08|20615.08|20697.5|20617.5|20695.08|20615.08|10
1739637490000|2025-02-15 16:38:10|20694.78|20614.78|20693.84|20613.84|20695.04|20615.04|20693.84|20613.84|10
1739637500000|2025-02-15 16:38:20|20693.24|20613.24|20691.96|20611.96|20693.37|20613.37|20691.96|20611.96|10
1739637510000|2025-02-15 16:38:30|20691.29|20611.29|20693.05|20613.05|20693.05|20613.05|20690.85|20610.85|10
1739637520000|2025-02-15 16:38:40|20693.11|20613.11|20691.33|20611.33|20693.25|20613.25|20691.33|20611.33|10
1739637530000|2025-02-15 16:38:50|20691.27|20611.27|20686.77|20606.77|20691.7|20611.7|20686.77|20606.77|9
1739637540000|2025-02-15 16:39:00|20686.94|20606.94|20686.31|20606.31|20686.97|20606.97|20686.31|20606.31|10
1739637550000|2025-02-15 16:39:10|20685.76|20605.76|20683.91|20603.91|20685.76|20605.76|20683.91|20603.91|10
1739637560000|2025-02-15 16:39:20|20683.88|20603.88|20681.78|20601.78|20684.27|20604.27|20680.67|20600.67|10
1739637570000|2025-02-15 16:39:30|20682.06|20602.06|20682.06|20602.06|20683.95|20603.95|20681.77|20601.77|10
1739637580000|2025-02-15 16:39:40|20682.64|20602.64|20682.23|20602.23|20682.64|20602.64|20682.09|20602.09|9
1739637590000|2025-02-15 16:39:50|20682.22|20602.22|20685.28|20605.28|20685.28|20605.28|20682.22|20602.22|10
1739637600000|2025-02-15 16:40:00|20685.7|20605.7|20686.99|20606.99|20686.99|20606.99|20685.7|20605.7|10
1739637610000|2025-02-15 16:40:10|20686.98|20606.98|20686.03|20606.03|20687.04|20607.04|20686.01|20606.01|10
1739637620000|2025-02-15 16:40:20|20685.43|20605.43|20689.42|20609.42|20689.42|20609.42|20684.88|20604.88|10
1739637630000|2025-02-15 16:40:30|20689.74|20609.74|20690.06|20610.06|20690.58|20610.58|20689.74|20609.74|10
1739637640000|2025-02-15 16:40:40|20690.08|20610.08|20689.86|20609.86|20690.34|20610.34|20689.85|20609.85|10
1739637650000|2025-02-15 16:40:50|20690.2|20610.2|20690.83|20610.83|20690.83|20610.83|20690.2|20610.2|10
1739637660000|2025-02-15 16:41:00|20690.84|20610.84|20694.07|20614.07|20694.07|20614.07|20690.82|20610.82|10
1739637670000|2025-02-15 16:41:10|20693.94|20613.94|20694.5|20614.5|20694.5|20614.5|20692.71|20612.71|10
1739637680000|2025-02-15 16:41:20|20695.26|20615.26|20696.26|20616.26|20696.37|20616.37|20695.26|20615.26|10
1739637690000|2025-02-15 16:41:30|20696.22|20616.22|20693.74|20613.74|20696.33|20616.33|20693.74|20613.74|10
1739637700000|2025-02-15 16:41:40|20693.37|20613.37|20691.68|20611.68|20693.37|20613.37|20691.68|20611.68|10
1739637710000|2025-02-15 16:41:50|20691.7|20611.7|20692.12|20612.12|20692.12|20612.12|20691.58|20611.58|10
1739637720000|2025-02-15 16:42:00|20692.19|20612.19|20684.14|20604.14|20692.41|20612.41|20684.06|20604.06|10
1739637730000|2025-02-15 16:42:10|20684.13|20604.13|20683.81|20603.81|20684.13|20604.13|20683.77|20603.77|9
1739637740000|2025-02-15 16:42:20|20683.9|20603.9|20683.65|20603.65|20684|20604|20683.45|20603.45|10
1739637750000|2025-02-15 16:42:30|20684.02|20604.02|20684.96|20604.96|20684.96|20604.96|20684.02|20604.02|8
1739637760000|2025-02-15 16:42:40|20685.08|20605.08|20686.04|20606.04|20686.83|20606.83|20685.08|20605.08|10
1739637770000|2025-02-15 16:42:50|20686|20606|20684.49|20604.49|20686|20606|20684.36|20604.36|10
1739637780000|2025-02-15 16:43:00|20684.79|20604.79|20684.18|20604.18|20684.79|20604.79|20684.09|20604.09|10
1739637790000|2025-02-15 16:43:10|20684.07|20604.07|20682.15|20602.15|20684.07|20604.07|20682.15|20602.15|8
1739637800000|2025-02-15 16:43:20|20682.05|20602.05|20681.73|20601.73|20682.36|20602.36|20681.72|20601.72|10
1739637810000|2025-02-15 16:43:30|20681.76|20601.76|20681.85|20601.85|20681.85|20601.85|20681.34|20601.34|10
1739637820000|2025-02-15 16:43:40|20682.01|20602.01|20681.96|20601.96|20682.14|20602.14|20681.96|20601.96|9
1739637830000|2025-02-15 16:43:50|20680.76|20600.76|20680.76|20600.76|20680.78|20600.78|20680.33|20600.33|9
1739637840000|2025-02-15 16:44:00|20679.9|20599.9|20667.02|20587.02|20679.9|20599.9|20667.02|20587.02|10
1739637850000|2025-02-15 16:44:10|20666.84|20586.84|20666.56|20586.56|20667.11|20587.11|20666.23|20586.23|10
1739637860000|2025-02-15 16:44:20|20667.17|20587.17|20666.23|20586.23|20667.39|20587.39|20666.19|20586.19|10
1739637870000|2025-02-15 16:44:30|20665.89|20585.89|20658.48|20578.48|20665.89|20585.89|20658.15|20578.15|10
1739637880000|2025-02-15 16:44:40|20659.18|20579.18|20661.41|20581.41|20661.41|20581.41|20659.18|20579.18|10
1739637890000|2025-02-15 16:44:50|20662.28|20582.28|20660.72|20580.72|20662.4|20582.4|20660.72|20580.72|8
1739637900000|2025-02-15 16:45:00|20659.13|20579.13|20655.27|20575.27|20659.13|20579.13|20655.21|20575.21|10
1739637910000|2025-02-15 16:45:10|20655.36|20575.36|20653.67|20573.67|20656.96|20576.96|20653.67|20573.67|10
1739637920000|2025-02-15 16:45:20|20653.2|20573.2|20652.01|20572.01|20653.2|20573.2|20649.76|20569.76|10
1739637930000|2025-02-15 16:45:30|20651.64|20571.64|20650.62|20570.62|20653.18|20573.18|20650.55|20570.55|10
1739637940000|2025-02-15 16:45:40|20650.57|20570.57|20643.89|20563.89|20650.57|20570.57|20643.46|20563.46|10
1739637950000|2025-02-15 16:45:50|20644.01|20564.01|20647.52|20567.52|20647.52|20567.52|20644.01|20564.01|10
1739637960000|2025-02-15 16:46:00|20647.67|20567.67|20649.75|20569.75|20649.75|20569.75|20647.59|20567.59|10
1739637970000|2025-02-15 16:46:10|20649.81|20569.81|20653.42|20573.42|20653.42|20573.42|20649.34|20569.34|10
1739637980000|2025-02-15 16:46:20|20653.28|20573.28|20650.4|20570.4|20653.28|20573.28|20649.41|20569.41|10
1739637990000|2025-02-15 16:46:30|20651.48|20571.48|20651.46|20571.46|20652.1|20572.1|20651.31|20571.31|10
1739638000000|2025-02-15 16:46:40|20650.87|20570.87|20652|20572|20652|20572|20650.53|20570.53|10
1739638010000|2025-02-15 16:46:50|20652.74|20572.74|20652.17|20572.17|20652.74|20572.74|20652.17|20572.17|10
1739638020000|2025-02-15 16:47:00|20652.45|20572.45|20653.76|20573.76|20653.76|20573.76|20651.98|20571.98|10
1739638030000|2025-02-15 16:47:10|20653.97|20573.97|20652.31|20572.31|20654.11|20574.11|20650.58|20570.58|10
1739638040000|2025-02-15 16:47:20|20652.74|20572.74|20655.39|20575.39|20655.39|20575.39|20652.62|20572.62|10
1739638050000|2025-02-15 16:47:30|20656.07|20576.07|20656.1|20576.1|20656.6|20576.6|20655.88|20575.88|10
1739638060000|2025-02-15 16:47:40|20656.39|20576.39|20655.45|20575.45|20657.17|20577.17|20655.45|20575.45|10
1739638070000|2025-02-15 16:47:50|20655.09|20575.09|20651.17|20571.17|20655.09|20575.09|20651.17|20571.17|10
1739638080000|2025-02-15 16:48:00|20650.57|20570.57|20651.03|20571.03|20651.03|20571.03|20649.96|20569.96|9
1739638090000|2025-02-15 16:48:10|20651.15|20571.15|20651.91|20571.91|20651.91|20571.91|20651.15|20571.15|9
1739638100000|2025-02-15 16:48:20|20651.71|20571.71|20652.48|20572.48|20652.48|20572.48|20650.6|20570.6|9
1739638110000|2025-02-15 16:48:30|20652.84|20572.84|20653.37|20573.37|20654.1|20574.1|20652.84|20572.84|10
1739638120000|2025-02-15 16:48:40|20653.6|20573.6|20655.71|20575.71|20655.71|20575.71|20653.18|20573.18|9
1739638130000|2025-02-15 16:48:50|20655.92|20575.92|20655.94|20575.94|20656.65|20576.65|20655.9|20575.9|10
1739638140000|2025-02-15 16:49:00|20656.04|20576.04|20658.19|20578.19|20658.19|20578.19|20656.04|20576.04|9
1739638150000|2025-02-15 16:49:10|20658.56|20578.56|20661.12|20581.12|20661.33|20581.33|20658.56|20578.56|10
1739638160000|2025-02-15 16:49:20|20661.11|20581.11|20666.23|20586.23|20666.23|20586.23|20661.1|20581.1|10
1739638170000|2025-02-15 16:49:30|20667.19|20587.19|20667.66|20587.66|20668.21|20588.21|20667.19|20587.19|10
1739638180000|2025-02-15 16:49:40|20667.64|20587.64|20668.53|20588.53|20668.53|20588.53|20667.4|20587.4|10
1739638190000|2025-02-15 16:49:50|20668.52|20588.52|20670.97|20590.97|20670.97|20590.97|20668.52|20588.52|10
1739638200000|2025-02-15 16:50:00|20672.02|20592.02|20673.07|20593.07|20673.37|20593.37|20672.02|20592.02|9
1739638210000|2025-02-15 16:50:10|20672.95|20592.95|20667.19|20587.19|20672.95|20592.95|20667.19|20587.19|10
1739638220000|2025-02-15 16:50:20|20667.27|20587.27|20665.99|20585.99|20668.26|20588.26|20665.95|20585.95|10
1739638230000|2025-02-15 16:50:30|20665.98|20585.98|20662.6|20582.6|20665.98|20585.98|20662.6|20582.6|10
1739638240000|2025-02-15 16:50:40|20662.79|20582.79|20664.53|20584.53|20664.53|20584.53|20662.75|20582.75|10
1739638250000|2025-02-15 16:50:50|20664.59|20584.59|20665.16|20585.16|20665.27|20585.27|20664.59|20584.59|10
1739638260000|2025-02-15 16:51:00|20666.32|20586.32|20666.12|20586.12|20666.92|20586.92|20666.11|20586.11|10
1739638270000|2025-02-15 16:51:10|20665.98|20585.98|20664.36|20584.36|20665.98|20585.98|20664.36|20584.36|10
1739638280000|2025-02-15 16:51:20|20664.47|20584.47|20664.32|20584.32|20664.47|20584.47|20664|20584|9
1739638290000|2025-02-15 16:51:30|20664.18|20584.18|20662.97|20582.97|20664.52|20584.52|20662.97|20582.97|10
1739638300000|2025-02-15 16:51:40|20663.32|20583.32|20662.33|20582.33|20663.92|20583.92|20662.25|20582.25|10
1739638310000|2025-02-15 16:51:50|20662.29|20582.29|20661.03|20581.03|20662.29|20582.29|20661.03|20581.03|10
1739638320000|2025-02-15 16:52:00|20660.87|20580.87|20658.82|20578.82|20660.87|20580.87|20658.82|20578.82|10
1739638330000|2025-02-15 16:52:10|20658.67|20578.67|20656.68|20576.68|20658.67|20578.67|20656.68|20576.68|10
1739638340000|2025-02-15 16:52:20|20656.73|20576.73|20656|20576|20656.73|20576.73|20655.38|20575.38|10
1739638350000|2025-02-15 16:52:30|20655.78|20575.78|20656.54|20576.54|20656.66|20576.66|20655.78|20575.78|10
1739638360000|2025-02-15 16:52:40|20656.56|20576.56|20658.55|20578.55|20658.55|20578.55|20656.4|20576.4|10
1739638370000|2025-02-15 16:52:50|20658.8|20578.8|20661.05|20581.05|20661.13|20581.13|20658.8|20578.8|10
1739638380000|2025-02-15 16:53:00|20661.39|20581.39|20662.12|20582.12|20662.81|20582.81|20661.39|20581.39|10
1739638390000|2025-02-15 16:53:10|20662.45|20582.45|20663.16|20583.16|20663.16|20583.16|20662.3|20582.3|9
1739638400000|2025-02-15 16:53:20|20663.69|20583.69|20664.98|20584.98|20665.05|20585.05|20663.69|20583.69|10
1739638410000|2025-02-15 16:53:30|20665.1|20585.1|20666.86|20586.86|20666.86|20586.86|20665.1|20585.1|10
1739638420000|2025-02-15 16:53:40|20666.9|20586.9|20667.51|20587.51|20667.51|20587.51|20666.9|20586.9|10
1739638430000|2025-02-15 16:53:50|20667.69|20587.69|20667.86|20587.86|20667.86|20587.86|20667.69|20587.69|8
1739638440000|2025-02-15 16:54:00|20667.84|20587.84|20666.33|20586.33|20668.13|20588.13|20666.09|20586.09|10
1739638450000|2025-02-15 16:54:10|20666.46|20586.46|20665.29|20585.29|20666.55|20586.55|20665.29|20585.29|10
1739638460000|2025-02-15 16:54:20|20664.63|20584.63|20663.03|20583.03|20664.63|20584.63|20663.03|20583.03|9
1739638470000|2025-02-15 16:54:30|20662.43|20582.43|20659.22|20579.22|20662.83|20582.83|20659.22|20579.22|10
1739638480000|2025-02-15 16:54:40|20658.86|20578.86|20658.74|20578.74|20660.22|20580.22|20658.36|20578.36|10
1739638490000|2025-02-15 16:54:50|20658.97|20578.97|20657.72|20577.72|20658.97|20578.97|20657.72|20577.72|10
1739638500000|2025-02-15 16:55:00|20657.44|20577.44|20655.87|20575.87|20657.44|20577.44|20655.87|20575.87|10
1739638510000|2025-02-15 16:55:10|20655.6|20575.6|20656.39|20576.39|20656.39|20576.39|20655.44|20575.44|9
1739638520000|2025-02-15 16:55:20|20657.1|20577.1|20658.75|20578.75|20658.75|20578.75|20657.1|20577.1|10
1739638530000|2025-02-15 16:55:30|20658.81|20578.81|20662.41|20582.41|20662.41|20582.41|20658.69|20578.69|9
1739638540000|2025-02-15 16:55:40|20662.62|20582.62|20662.74|20582.74|20662.77|20582.77|20662.62|20582.62|9
1739638550000|2025-02-15 16:55:50|20662.71|20582.71|20662.81|20582.81|20662.86|20582.86|20662.71|20582.71|6
1739638560000|2025-02-15 16:56:00|20662.82|20582.82|20663.4|20583.4|20663.4|20583.4|20662.76|20582.76|10
1739638570000|2025-02-15 16:56:10|20663.68|20583.68|20660.82|20580.82|20663.81|20583.81|20660.82|20580.82|10
1739638580000|2025-02-15 16:56:20|20660.24|20580.24|20659.8|20579.8|20660.24|20580.24|20659.77|20579.77|9
1739638590000|2025-02-15 16:56:30|20659.57|20579.57|20659.25|20579.25|20659.57|20579.57|20658.78|20578.78|10
1739638600000|2025-02-15 16:56:40|20659.38|20579.38|20658.5|20578.5|20659.54|20579.54|20658.5|20578.5|9
1739638610000|2025-02-15 16:56:50|20658.45|20578.45|20659.33|20579.33|20659.33|20579.33|20658.4|20578.4|10
1739638620000|2025-02-15 16:57:00|20659.22|20579.22|20658.93|20578.93|20659.31|20579.31|20658.64|20578.64|9
1739638630000|2025-02-15 16:57:10|20658.7|20578.7|20660.23|20580.23|20660.23|20580.23|20658.55|20578.55|10
1739638640000|2025-02-15 16:57:20|20659.04|20579.04|20658.13|20578.13|20659.04|20579.04|20657.77|20577.77|10
1739638650000|2025-02-15 16:57:30|20658.3|20578.3|20658|20578|20658.47|20578.47|20658|20578|10
1739638660000|2025-02-15 16:57:40|20658.16|20578.16|20658.62|20578.62|20658.62|20578.62|20658.15|20578.15|10
1739638670000|2025-02-15 16:57:50|20658.53|20578.53|20657.89|20577.89|20658.53|20578.53|20657.87|20577.87|9
1739638680000|2025-02-15 16:58:00|20657.8|20577.8|20658.92|20578.92|20659.03|20579.03|20657.8|20577.8|9
1739638690000|2025-02-15 16:58:10|20658.87|20578.87|20659.94|20579.94|20659.94|20579.94|20658.87|20578.87|9
1739638700000|2025-02-15 16:58:20|20659.97|20579.97|20660.46|20580.46|20660.46|20580.46|20659.54|20579.54|10
1739638710000|2025-02-15 16:58:30|20660.69|20580.69|20661.62|20581.62|20662.1|20582.1|20660.66|20580.66|10
1739638720000|2025-02-15 16:58:40|20661.55|20581.55|20661.58|20581.58|20661.66|20581.66|20661.51|20581.51|10
1739638730000|2025-02-15 16:58:50|20661.43|20581.43|20662.32|20582.32|20663.45|20583.45|20661.4|20581.4|10
1739638740000|2025-02-15 16:59:00|20661.71|20581.71|20660.87|20580.87|20661.84|20581.84|20660.87|20580.87|8
1739638750000|2025-02-15 16:59:10|20660.74|20580.74|20659.89|20579.89|20660.84|20580.84|20659.89|20579.89|10
1739638760000|2025-02-15 16:59:20|20660.01|20580.01|20660.87|20580.87|20661.17|20581.17|20660.01|20580.01|9
1739638770000|2025-02-15 16:59:30|20660.93|20580.93|20662.95|20582.95|20662.95|20582.95|20660.81|20580.81|10
1739638780000|2025-02-15 16:59:40|20663.13|20583.13|20667.36|20587.36|20667.36|20587.36|20662.84|20582.84|10
1739638790000|2025-02-15 16:59:50|20667.46|20587.46|20666.25|20586.25|20667.46|20587.46|20666.17|20586.17|9
1739638800000|2025-02-15 17:00:00|20666.24|20586.24|20666.46|20586.46|20666.79|20586.79|20666.09|20586.09|10
1739638810000|2025-02-15 17:00:10|20666.63|20586.63|20668.82|20588.82|20668.87|20588.87|20666.63|20586.63|9
1739638820000|2025-02-15 17:00:20|20668.54|20588.54|20665.99|20585.99|20669.1|20589.1|20665.99|20585.99|10
1739638830000|2025-02-15 17:00:30|20665.48|20585.48|20663.71|20583.71|20665.48|20585.48|20663.71|20583.71|10
1739638840000|2025-02-15 17:00:40|20663.66|20583.66|20662.11|20582.11|20663.8|20583.8|20662.11|20582.11|10
1739638850000|2025-02-15 17:00:50|20661.13|20581.13|20657.1|20577.1|20661.13|20581.13|20657.1|20577.1|10
1739638860000|2025-02-15 17:01:00|20656.87|20576.87|20658.39|20578.39|20658.59|20578.59|20656.87|20576.87|9
1739638870000|2025-02-15 17:01:10|20658.37|20578.37|20656.69|20576.69|20658.37|20578.37|20656.69|20576.69|10
1739638880000|2025-02-15 17:01:20|20656.55|20576.55|20656.37|20576.37|20656.55|20576.55|20655.93|20575.93|10
1739638890000|2025-02-15 17:01:30|20654.16|20574.16|20652.85|20572.85|20654.51|20574.51|20652.85|20572.85|10
1739638900000|2025-02-15 17:01:40|20652.27|20572.27|20653.33|20573.33|20653.61|20573.61|20651.8|20571.8|10
1739638910000|2025-02-15 17:01:50|20653.62|20573.62|20658.97|20578.97|20658.97|20578.97|20653.62|20573.62|10
1739638920000|2025-02-15 17:02:00|20659.36|20579.36|20660.88|20580.88|20660.88|20580.88|20659.36|20579.36|10
1739638930000|2025-02-15 17:02:10|20661.49|20581.49|20667.08|20587.08|20667.08|20587.08|20661.49|20581.49|10
1739638940000|2025-02-15 17:02:20|20667.33|20587.33|20669.4|20589.4|20669.4|20589.4|20667.13|20587.13|10
1739638950000|2025-02-15 17:02:30|20670.2|20590.2|20672.03|20592.03|20672.03|20592.03|20670.18|20590.18|9
1739638960000|2025-02-15 17:02:40|20672.38|20592.38|20674.42|20594.42|20674.42|20594.42|20671.71|20591.71|10
1739638970000|2025-02-15 17:02:50|20674.22|20594.22|20675.88|20595.88|20675.88|20595.88|20674.05|20594.05|10
1739638980000|2025-02-15 17:03:00|20675.94|20595.94|20680.31|20600.31|20680.92|20600.92|20675.75|20595.75|10
1739638990000|2025-02-15 17:03:10|20681.36|20601.36|20681.99|20601.99|20683.49|20603.49|20681.36|20601.36|10
1739639000000|2025-02-15 17:03:20|20682.8|20602.8|20684.27|20604.27|20684.27|20604.27|20682.8|20602.8|9
1739639010000|2025-02-15 17:03:30|20684.62|20604.62|20686.35|20606.35|20686.35|20606.35|20684.56|20604.56|10
1739639020000|2025-02-15 17:03:40|20687.44|20607.44|20688.44|20608.44|20688.44|20608.44|20687.44|20607.44|10
1739639030000|2025-02-15 17:03:50|20688.46|20608.46|20689.06|20609.06|20689.06|20609.06|20688.46|20608.46|8
1739639040000|2025-02-15 17:04:00|20689.19|20609.19|20696.29|20616.29|20696.3|20616.3|20688.98|20608.98|10
1739639050000|2025-02-15 17:04:10|20696.27|20616.27|20696.07|20616.07|20696.38|20616.38|20695.12|20615.12|10
1739639060000|2025-02-15 17:04:20|20695.85|20615.85|20696.95|20616.95|20696.95|20616.95|20694.9|20614.9|10
1739639070000|2025-02-15 17:04:30|20696.98|20616.98|20698.34|20618.34|20698.69|20618.69|20696.98|20616.98|10
1739639080000|2025-02-15 17:04:40|20698.39|20618.39|20700.35|20620.35|20700.35|20620.35|20698.39|20618.39|10
1739639090000|2025-02-15 17:04:50|20700.47|20620.47|20700.61|20620.61|20700.95|20620.95|20700.47|20620.47|10
1739639100000|2025-02-15 17:05:00|20700.55|20620.55|20700.63|20620.63|20701.4|20621.4|20700.55|20620.55|10
1739639110000|2025-02-15 17:05:10|20700.61|20620.61|20700.94|20620.94|20700.94|20620.94|20699.96|20619.96|9
1739639120000|2025-02-15 17:05:20|20700.92|20620.92|20700.73|20620.73|20701.33|20621.33|20700.11|20620.11|10
1739639130000|2025-02-15 17:05:30|20700.66|20620.66|20699.18|20619.18|20700.66|20620.66|20699.18|20619.18|9
1739639140000|2025-02-15 17:05:40|20698.63|20618.63|20698.72|20618.72|20698.91|20618.91|20698.55|20618.55|8
1739639150000|2025-02-15 17:05:50|20698.97|20618.97|20698.92|20618.92|20699.3|20619.3|20698.92|20618.92|10
1739639160000|2025-02-15 17:06:00|20698.57|20618.57|20695.46|20615.46|20698.59|20618.59|20695.46|20615.46|10
1739639170000|2025-02-15 17:06:10|20694.79|20614.79|20692.62|20612.62|20696.27|20616.27|20692.41|20612.41|10
1739639180000|2025-02-15 17:06:20|20692.75|20612.75|20692.19|20612.19|20692.76|20612.76|20691.63|20611.63|8
1739639190000|2025-02-15 17:06:30|20692.44|20612.44|20691.54|20611.54|20693.07|20613.07|20691.38|20611.38|10
1739639200000|2025-02-15 17:06:40|20691.75|20611.75|20691.7|20611.7|20692.03|20612.03|20691.66|20611.66|7
1739639210000|2025-02-15 17:06:50|20691.92|20611.92|20693.19|20613.19|20693.19|20613.19|20691.92|20611.92|10
1739639220000|2025-02-15 17:07:00|20693.31|20613.31|20694.05|20614.05|20694.05|20614.05|20693.22|20613.22|10
1739639230000|2025-02-15 17:07:10|20694.13|20614.13|20690.65|20610.65|20694.13|20614.13|20690.41|20610.41|10
1739639240000|2025-02-15 17:07:20|20691|20611|20694.42|20614.42|20694.42|20614.42|20691|20611|10
1739639250000|2025-02-15 17:07:30|20694.52|20614.52|20695.19|20615.19|20695.54|20615.54|20694.49|20614.49|10
1739639260000|2025-02-15 17:07:40|20695.31|20615.31|20696.53|20616.53|20696.95|20616.95|20695.31|20615.31|10
1739639270000|2025-02-15 17:07:50|20696.37|20616.37|20693.69|20613.69|20696.37|20616.37|20693.69|20613.69|9
1739639280000|2025-02-15 17:08:00|20693.66|20613.66|20691.32|20611.32|20693.66|20613.66|20691.11|20611.11|10
1739639290000|2025-02-15 17:08:10|20690.7|20610.7|20689.71|20609.71|20690.7|20610.7|20689.71|20609.71|8
1739639300000|2025-02-15 17:08:20|20689.85|20609.85|20690.34|20610.34|20690.38|20610.38|20689.85|20609.85|10
1739639310000|2025-02-15 17:08:30|20690.11|20610.11|20688.82|20608.82|20690.11|20610.11|20688.82|20608.82|10
1739639320000|2025-02-15 17:08:40|20688.73|20608.73|20686.04|20606.04|20688.73|20608.73|20686.04|20606.04|10
1739639330000|2025-02-15 17:08:50|20684.97|20604.97|20682.37|20602.37|20684.97|20604.97|20682.37|20602.37|9
1739639340000|2025-02-15 17:09:00|20682.13|20602.13|20684.75|20604.75|20684.75|20604.75|20681.79|20601.79|10
1739639350000|2025-02-15 17:09:10|20684.76|20604.76|20685.06|20605.06|20685.29|20605.29|20684.71|20604.71|10
1739639360000|2025-02-15 17:09:20|20684.79|20604.79|20684.97|20604.97|20684.97|20604.97|20684.73|20604.73|10
1739639370000|2025-02-15 17:09:30|20684.8|20604.8|20683.96|20603.96|20684.8|20604.8|20683.66|20603.66|9
1739639380000|2025-02-15 17:09:40|20684.04|20604.04|20685.73|20605.73|20686.26|20606.26|20683.92|20603.92|9
1739639390000|2025-02-15 17:09:50|20685.58|20605.58|20685.64|20605.64|20685.99|20605.99|20685.58|20605.58|10
1739639400000|2025-02-15 17:10:00|20685.66|20605.66|20686.69|20606.69|20686.87|20606.87|20685.65|20605.65|8
1739639410000|2025-02-15 17:10:10|20686.67|20606.67|20682.8|20602.8|20686.67|20606.67|20682.06|20602.06|10
1739639420000|2025-02-15 17:10:20|20682.83|20602.83|20681.6|20601.6|20682.83|20602.83|20681.56|20601.56|10
1739639430000|2025-02-15 17:10:30|20682.23|20602.23|20681.53|20601.53|20682.23|20602.23|20681.12|20601.12|10
1739639440000|2025-02-15 17:10:40|20681.65|20601.65|20684.3|20604.3|20684.3|20604.3|20681.29|20601.29|10
1739639450000|2025-02-15 17:10:50|20684.36|20604.36|20684.01|20604.01|20684.48|20604.48|20683.96|20603.96|10
1739639460000|2025-02-15 17:11:00|20683.85|20603.85|20684.11|20604.11|20684.11|20604.11|20683.62|20603.62|9
1739639470000|2025-02-15 17:11:10|20684.06|20604.06|20683|20603|20684.06|20604.06|20682.49|20602.49|10
1739639480000|2025-02-15 17:11:20|20682.99|20602.99|20683.54|20603.54|20683.56|20603.56|20682.65|20602.65|8
1739639490000|2025-02-15 17:11:30|20683.58|20603.58|20683.12|20603.12|20683.63|20603.63|20683.12|20603.12|7
1739639500000|2025-02-15 17:11:40|20683.37|20603.37|20683.72|20603.72|20683.89|20603.89|20683.06|20603.06|8
1739639510000|2025-02-15 17:11:50|20683.73|20603.73|20681.9|20601.9|20683.73|20603.73|20681.9|20601.9|8
1739639520000|2025-02-15 17:12:00|20681.71|20601.71|20682.07|20602.07|20682.72|20602.72|20681.71|20601.71|10
1739639530000|2025-02-15 17:12:10|20681.98|20601.98|20683.25|20603.25|20683.25|20603.25|20681.98|20601.98|9
1739639540000|2025-02-15 17:12:20|20683.33|20603.33|20687.58|20607.58|20687.58|20607.58|20683.33|20603.33|10
1739639550000|2025-02-15 17:12:30|20687.46|20607.46|20686.47|20606.47|20687.49|20607.49|20686.47|20606.47|10
1739639560000|2025-02-15 17:12:40|20686.39|20606.39|20687.17|20607.17|20687.17|20607.17|20686.16|20606.16|10
1739639570000|2025-02-15 17:12:50|20687.55|20607.55|20686.23|20606.23|20687.55|20607.55|20686.23|20606.23|9
1739639580000|2025-02-15 17:13:00|20686.26|20606.26|20685.3|20605.3|20686.74|20606.74|20685.3|20605.3|10
1739639590000|2025-02-15 17:13:10|20684.64|20604.64|20682.29|20602.29|20684.64|20604.64|20682.29|20602.29|10
1739639600000|2025-02-15 17:13:20|20682.27|20602.27|20679.62|20599.62|20682.27|20602.27|20679.62|20599.62|10
1739639610000|2025-02-15 17:13:30|20679.46|20599.46|20679.03|20599.03|20679.46|20599.46|20678.62|20598.62|10
1739639620000|2025-02-15 17:13:40|20678.96|20598.96|20679.05|20599.05|20679.16|20599.16|20678.7|20598.7|10
1739639630000|2025-02-15 17:13:50|20679.07|20599.07|20679.31|20599.31|20679.69|20599.69|20678.4|20598.4|10
1739639640000|2025-02-15 17:14:00|20679.69|20599.69|20678.87|20598.87|20679.76|20599.76|20678.82|20598.82|10
1739639650000|2025-02-15 17:14:10|20678.88|20598.88|20678.51|20598.51|20678.88|20598.88|20678.51|20598.51|10
1739639660000|2025-02-15 17:14:20|20678.48|20598.48|20678.34|20598.34|20678.79|20598.79|20678.32|20598.32|8
1739639670000|2025-02-15 17:14:30|20678.42|20598.42|20678.51|20598.51|20678.52|20598.52|20677.65|20597.65|9
1739639680000|2025-02-15 17:14:40|20678.67|20598.67|20678.82|20598.82|20678.87|20598.87|20678.67|20598.67|10
1739639690000|2025-02-15 17:14:50|20678.95|20598.95|20680.62|20600.62|20680.62|20600.62|20678.9|20598.9|9
1739639700000|2025-02-15 17:15:00|20680.71|20600.71|20683.59|20603.59|20683.87|20603.87|20680.71|20600.71|10
1739639710000|2025-02-15 17:15:10|20683.52|20603.52|20679.7|20599.7|20683.53|20603.53|20679.7|20599.7|10
1739639720000|2025-02-15 17:15:20|20679.43|20599.43|20679.16|20599.16|20679.43|20599.43|20677.2|20597.2|10
1739639730000|2025-02-15 17:15:30|20679.31|20599.31|20674.79|20594.79|20679.6|20599.6|20674.79|20594.79|10
1739639740000|2025-02-15 17:15:40|20673.61|20593.61|20668.85|20588.85|20673.61|20593.61|20668.85|20588.85|10
1739639750000|2025-02-15 17:15:50|20668.56|20588.56|20668.7|20588.7|20668.91|20588.91|20668.51|20588.51|10
1739639760000|2025-02-15 17:16:00|20668.58|20588.58|20666.8|20586.8|20670.6|20590.6|20666.8|20586.8|10
1739639770000|2025-02-15 17:16:10|20666.69|20586.69|20664.08|20584.08|20666.8|20586.8|20664.08|20584.08|10
1739639780000|2025-02-15 17:16:20|20664.64|20584.64|20662.99|20582.99|20664.9|20584.9|20662.99|20582.99|10
1739639790000|2025-02-15 17:16:30|20663.21|20583.21|20661.34|20581.34|20663.22|20583.22|20661.34|20581.34|10
1739639800000|2025-02-15 17:16:40|20661.02|20581.02|20658.64|20578.64|20661.2|20581.2|20658.64|20578.64|10
1739639810000|2025-02-15 17:16:50|20658.69|20578.69|20657.1|20577.1|20658.69|20578.69|20657.05|20577.05|9
1739639820000|2025-02-15 17:17:00|20657.26|20577.26|20659.15|20579.15|20659.29|20579.29|20657.26|20577.26|9
1739639830000|2025-02-15 17:17:10|20658.92|20578.92|20663.95|20583.95|20663.95|20583.95|20658.74|20578.74|10
1739639840000|2025-02-15 17:17:20|20664|20584|20664.05|20584.05|20664.37|20584.37|20664|20584|9
1739639850000|2025-02-15 17:17:30|20663.23|20583.23|20663.15|20583.15|20664.17|20584.17|20662.93|20582.93|10
1739639860000|2025-02-15 17:17:40|20663.46|20583.46|20662.35|20582.35|20663.48|20583.48|20662.26|20582.26|9
1739639870000|2025-02-15 17:17:50|20662.02|20582.02|20657.42|20577.42|20662.02|20582.02|20657.42|20577.42|10
1739639880000|2025-02-15 17:18:00|20657.44|20577.44|20657.43|20577.43|20658.26|20578.26|20657.34|20577.34|10
1739639890000|2025-02-15 17:18:10|20657.28|20577.28|20656.71|20576.71|20657.49|20577.49|20656.71|20576.71|8
1739639900000|2025-02-15 17:18:20|20656.89|20576.89|20658.77|20578.77|20658.77|20578.77|20656.89|20576.89|10
1739639910000|2025-02-15 17:18:30|20658.81|20578.81|20658.05|20578.05|20658.81|20578.81|20657.41|20577.41|10
1739639920000|2025-02-15 17:18:40|20658.06|20578.06|20656.26|20576.26|20658.06|20578.06|20656.26|20576.26|10
1739639930000|2025-02-15 17:18:50|20656.15|20576.15|20651.74|20571.74|20656.15|20576.15|20651.54|20571.54|10
1739639940000|2025-02-15 17:19:00|20652.08|20572.08|20650.39|20570.39|20652.21|20572.21|20650.39|20570.39|10
1739639950000|2025-02-15 17:19:10|20649.49|20569.49|20647.19|20567.19|20649.49|20569.49|20647.07|20567.07|10
1739639960000|2025-02-15 17:19:20|20647.47|20567.47|20645.73|20565.73|20647.47|20567.47|20645.22|20565.22|9
1739639970000|2025-02-15 17:19:30|20645.69|20565.69|20642.6|20562.6|20645.69|20565.69|20642.41|20562.41|10
1739639980000|2025-02-15 17:19:40|20642.57|20562.57|20643.65|20563.65|20643.65|20563.65|20641.22|20561.22|10
1739639990000|2025-02-15 17:19:50|20643.92|20563.92|20642.97|20562.97|20643.92|20563.92|20642.81|20562.81|8
1739640000000|2025-02-15 17:20:00|20643.06|20563.06|20641.28|20561.28|20643.06|20563.06|20640.95|20560.95|10
1739640010000|2025-02-15 17:20:10|20641.09|20561.09|20636.29|20556.29|20641.09|20561.09|20636.29|20556.29|10
1739640020000|2025-02-15 17:20:20|20636.85|20556.85|20634.44|20554.44|20637.61|20557.61|20634.44|20554.44|10
1739640030000|2025-02-15 17:20:30|20634.75|20554.75|20634.6|20554.6|20635.01|20555.01|20634.52|20554.52|10
1739640040000|2025-02-15 17:20:40|20634.59|20554.59|20635.42|20555.42|20636.22|20556.22|20634.31|20554.31|10
1739640050000|2025-02-15 17:20:50|20635.75|20555.75|20635.72|20555.72|20636.33|20556.33|20635.72|20555.72|10
1739640060000|2025-02-15 17:21:00|20635.1|20555.1|20636.32|20556.32|20636.32|20556.32|20634.62|20554.62|10
1739640070000|2025-02-15 17:21:10|20636.4|20556.4|20640.53|20560.53|20640.53|20560.53|20636.4|20556.4|10
1739640080000|2025-02-15 17:21:20|20640.6|20560.6|20639.4|20559.4|20641.04|20561.04|20639.4|20559.4|10
1739640090000|2025-02-15 17:21:30|20638.2|20558.2|20637.37|20557.37|20638.2|20558.2|20637.37|20557.37|10
1739640100000|2025-02-15 17:21:40|20637.14|20557.14|20628.31|20548.31|20637.14|20557.14|20628.31|20548.31|10
1739640110000|2025-02-15 17:21:50|20627.85|20547.85|20627.66|20547.66|20627.85|20547.85|20627.19|20547.19|9
1739640120000|2025-02-15 17:22:00|20627.68|20547.68|20627.35|20547.35|20627.68|20547.68|20626.23|20546.23|10
1739640130000|2025-02-15 17:22:10|20627.71|20547.71|20630.31|20550.31|20630.31|20550.31|20627.71|20547.71|10
1739640140000|2025-02-15 17:22:20|20631.1|20551.1|20632.4|20552.4|20632.58|20552.58|20631.1|20551.1|10
1739640150000|2025-02-15 17:22:30|20632.45|20552.45|20632.55|20552.55|20632.98|20552.98|20632.45|20552.45|10
1739640160000|2025-02-15 17:22:40|20632.16|20552.16|20632.38|20552.38|20632.38|20552.38|20631.62|20551.62|10
1739640170000|2025-02-15 17:22:50|20632.42|20552.42|20632.77|20552.77|20632.84|20552.84|20632.42|20552.42|10
1739640180000|2025-02-15 17:23:00|20632.8|20552.8|20633.42|20553.42|20633.87|20553.87|20632.8|20552.8|10
1739640190000|2025-02-15 17:23:10|20633.49|20553.49|20633.88|20553.88|20633.88|20553.88|20633.23|20553.23|10
1739640200000|2025-02-15 17:23:20|20633.81|20553.81|20632.59|20552.59|20633.81|20553.81|20632.52|20552.52|9
1739640210000|2025-02-15 17:23:30|20632.37|20552.37|20633.93|20553.93|20633.93|20553.93|20631.87|20551.87|10
1739640220000|2025-02-15 17:23:40|20634.07|20554.07|20634.11|20554.11|20634.26|20554.26|20634.06|20554.06|9
1739640230000|2025-02-15 17:23:50|20633.9|20553.9|20634.01|20554.01|20634.34|20554.34|20633.61|20553.61|10
1739640240000|2025-02-15 17:24:00|20633.85|20553.85|20633.52|20553.52|20633.85|20553.85|20632.96|20552.96|10
1739640250000|2025-02-15 17:24:10|20633.39|20553.39|20633.66|20553.66|20633.66|20553.66|20633.08|20553.08|10
1739640260000|2025-02-15 17:24:20|20631.92|20551.92|20632.15|20552.15|20632.59|20552.59|20630.57|20550.57|10
1739640270000|2025-02-15 17:24:30|20632.13|20552.13|20632.56|20552.56|20632.56|20552.56|20631.98|20551.98|10
1739640280000|2025-02-15 17:24:40|20632.53|20552.53|20631.57|20551.57|20633|20553|20631.57|20551.57|9
1739640290000|2025-02-15 17:24:50|20631.11|20551.11|20633.15|20553.15|20633.44|20553.44|20630.84|20550.84|10
1739640300000|2025-02-15 17:25:00|20633.19|20553.19|20634.38|20554.38|20634.38|20554.38|20633|20553|10
1739640310000|2025-02-15 17:25:10|20634.46|20554.46|20635.55|20555.55|20635.55|20555.55|20634.46|20554.46|10
1739640320000|2025-02-15 17:25:20|20636.32|20556.32|20635.78|20555.78|20636.44|20556.44|20635.24|20555.24|10
1739640330000|2025-02-15 17:25:30|20635.84|20555.84|20635.53|20555.53|20636.16|20556.16|20635.53|20555.53|10
1739640340000|2025-02-15 17:25:40|20635.63|20555.63|20634.47|20554.47|20635.63|20555.63|20634.43|20554.43|10
1739640350000|2025-02-15 17:25:50|20634.38|20554.38|20633.72|20553.72|20634.45|20554.45|20633.35|20553.35|10
1739640360000|2025-02-15 17:26:00|20633.77|20553.77|20634.22|20554.22|20634.29|20554.29|20633.69|20553.69|10
1739640370000|2025-02-15 17:26:10|20634.32|20554.32|20635.76|20555.76|20636.01|20556.01|20634.32|20554.32|10
1739640380000|2025-02-15 17:26:20|20635.71|20555.71|20636.96|20556.96|20636.97|20556.97|20635.71|20555.71|10
1739640390000|2025-02-15 17:26:30|20637.03|20557.03|20637.42|20557.42|20637.57|20557.57|20637.01|20557.01|10
1739640400000|2025-02-15 17:26:40|20636.09|20556.09|20634.9|20554.9|20636.09|20556.09|20634.9|20554.9|10
1739640410000|2025-02-15 17:26:50|20634.95|20554.95|20633.98|20553.98|20635.08|20555.08|20633.98|20553.98|9
1739640420000|2025-02-15 17:27:00|20633.92|20553.92|20632.56|20552.56|20633.92|20553.92|20632.56|20552.56|10
1739640430000|2025-02-15 17:27:10|20632.45|20552.45|20632.16|20552.16|20632.69|20552.69|20631.85|20551.85|10
1739640440000|2025-02-15 17:27:20|20632.15|20552.15|20631.61|20551.61|20632.2|20552.2|20631.61|20551.61|9
1739640450000|2025-02-15 17:27:30|20632.16|20552.16|20631.28|20551.28|20632.33|20552.33|20630.63|20550.63|10
1739640460000|2025-02-15 17:27:40|20631.16|20551.16|20629.96|20549.96|20631.16|20551.16|20629.96|20549.96|9
1739640470000|2025-02-15 17:27:50|20629.95|20549.95|20629.81|20549.81|20630.09|20550.09|20629.64|20549.64|10
1739640480000|2025-02-15 17:28:00|20629.43|20549.43|20630.92|20550.92|20630.92|20550.92|20629.25|20549.25|10
1739640490000|2025-02-15 17:28:10|20631.36|20551.36|20635.02|20555.02|20635.07|20555.07|20631.36|20551.36|10
1739640500000|2025-02-15 17:28:20|20634.46|20554.46|20633|20553|20634.46|20554.46|20632.68|20552.68|10
1739640510000|2025-02-15 17:28:30|20633.08|20553.08|20633.1|20553.1|20633.31|20553.31|20633.06|20553.06|9
1739640520000|2025-02-15 17:28:40|20633.14|20553.14|20631.51|20551.51|20633.14|20553.14|20631.51|20551.51|10
1739640530000|2025-02-15 17:28:50|20631.07|20551.07|20631.08|20551.08|20631.08|20551.08|20630.51|20550.51|10
1739640540000|2025-02-15 17:29:00|20631.5|20551.5|20631.34|20551.34|20632.28|20552.28|20631.34|20551.34|10
1739640550000|2025-02-15 17:29:10|20631.48|20551.48|20633.52|20553.52|20633.52|20553.52|20631.48|20551.48|9
1739640560000|2025-02-15 17:29:20|20633.5|20553.5|20630.46|20550.46|20633.5|20553.5|20630.46|20550.46|10
1739640570000|2025-02-15 17:29:30|20630.02|20550.02|20629.13|20549.13|20630.02|20550.02|20628.85|20548.85|10
1739640580000|2025-02-15 17:29:40|20629.86|20549.86|20631.09|20551.09|20631.09|20551.09|20629.86|20549.86|10
1739640590000|2025-02-15 17:29:50|20631.65|20551.65|20633.79|20553.79|20633.79|20553.79|20631.65|20551.65|10
1739640600000|2025-02-15 17:30:00|20633.8|20553.8|20634.1|20554.1|20634.27|20554.27|20633.8|20553.8|10
1739640610000|2025-02-15 17:30:10|20633.77|20553.77|20630.32|20550.32|20633.77|20553.77|20630.32|20550.32|10
1739640620000|2025-02-15 17:30:20|20630.09|20550.09|20624.8|20544.8|20630.09|20550.09|20624.8|20544.8|10
1739640630000|2025-02-15 17:30:30|20624.66|20544.66|20621.87|20541.87|20624.66|20544.66|20621.87|20541.87|10
1739640640000|2025-02-15 17:30:40|20623.5|20543.5|20624.45|20544.45|20624.64|20544.64|20623.46|20543.46|10
1739640650000|2025-02-15 17:30:50|20624.15|20544.15|20627.13|20547.13|20627.13|20547.13|20624.15|20544.15|10
1739640660000|2025-02-15 17:31:00|20627.06|20547.06|20625.11|20545.11|20627.8|20547.8|20625.11|20545.11|9
1739640670000|2025-02-15 17:31:10|20624.64|20544.64|20621.39|20541.39|20624.64|20544.64|20621.39|20541.39|10
1739640680000|2025-02-15 17:31:20|20621.2|20541.2|20620.52|20540.52|20621.27|20541.27|20620.52|20540.52|8
1739640690000|2025-02-15 17:31:30|20620.58|20540.58|20620.02|20540.02|20620.58|20540.58|20620.02|20540.02|10
1739640700000|2025-02-15 17:31:40|20618.85|20538.85|20619.56|20539.56|20619.64|20539.64|20618.64|20538.64|10
1739640710000|2025-02-15 17:31:50|20619.66|20539.66|20622.5|20542.5|20622.69|20542.69|20619.52|20539.52|10
1739640720000|2025-02-15 17:32:00|20621.93|20541.93|20624.98|20544.98|20624.98|20544.98|20621.93|20541.93|10
1739640730000|2025-02-15 17:32:10|20626.88|20546.88|20627.87|20547.87|20627.87|20547.87|20626.88|20546.88|9
1739640740000|2025-02-15 17:32:20|20628|20548|20629.33|20549.33|20629.33|20549.33|20627.9|20547.9|10
1739640750000|2025-02-15 17:32:30|20629.79|20549.79|20629.35|20549.35|20629.83|20549.83|20629.35|20549.35|8
1739640760000|2025-02-15 17:32:40|20629.33|20549.33|20627.52|20547.52|20629.95|20549.95|20627.52|20547.52|10
1739640770000|2025-02-15 17:32:50|20627.56|20547.56|20626.76|20546.76|20627.89|20547.89|20626.76|20546.76|10
1739640780000|2025-02-15 17:33:00|20626.54|20546.54|20627.66|20547.66|20627.76|20547.76|20626.5|20546.5|10
1739640790000|2025-02-15 17:33:10|20627.61|20547.61|20628.62|20548.62|20628.62|20548.62|20627.35|20547.35|10
1739640800000|2025-02-15 17:33:20|20628.69|20548.69|20625.54|20545.54|20628.94|20548.94|20625.54|20545.54|10
1739640810000|2025-02-15 17:33:30|20624.99|20544.99|20626.09|20546.09|20626.44|20546.44|20624.95|20544.95|10
1739640820000|2025-02-15 17:33:40|20626.87|20546.87|20624.76|20544.76|20626.87|20546.87|20624.73|20544.73|10
1739640830000|2025-02-15 17:33:50|20625|20545|20625.7|20545.7|20626.02|20546.02|20624.85|20544.85|9
1739640840000|2025-02-15 17:34:00|20625.91|20545.91|20624.58|20544.58|20625.91|20545.91|20624.58|20544.58|8
1739640850000|2025-02-15 17:34:10|20624.6|20544.6|20622.82|20542.82|20624.6|20544.6|20622.07|20542.07|10
1739640860000|2025-02-15 17:34:20|20623.3|20543.3|20622.91|20542.91|20623.42|20543.42|20622.62|20542.62|10
1739640870000|2025-02-15 17:34:30|20623.14|20543.14|20622.69|20542.69|20623.69|20543.69|20622.69|20542.69|10
1739640880000|2025-02-15 17:34:40|20620.15|20540.15|20622.41|20542.41|20622.41|20542.41|20619.91|20539.91|8
1739640890000|2025-02-15 17:34:50|20622.95|20542.95|20622.21|20542.21|20623.86|20543.86|20622.21|20542.21|10
1739640900000|2025-02-15 17:35:00|20621.88|20541.88|20620.17|20540.17|20621.88|20541.88|20620.17|20540.17|9
1739640910000|2025-02-15 17:35:10|20620.19|20540.19|20611.43|20531.43|20620.19|20540.19|20611.43|20531.43|9
1739640920000|2025-02-15 17:35:20|20610.84|20530.84|20610.32|20530.32|20611.33|20531.33|20610.32|20530.32|10
1739640930000|2025-02-15 17:35:30|20610.18|20530.18|20601.4|20521.4|20610.18|20530.18|20601.4|20521.4|10
1739640940000|2025-02-15 17:35:40|20600.63|20520.63|20601.31|20521.31|20601.31|20521.31|20600.63|20520.63|9
1739640950000|2025-02-15 17:35:50|20601.32|20521.32|20602.57|20522.57|20602.57|20522.57|20601.32|20521.32|9
1739640960000|2025-02-15 17:36:00|20602.43|20522.43|20603.37|20523.37|20603.37|20523.37|20602.08|20522.08|10
1739640970000|2025-02-15 17:36:10|20603.67|20523.67|20605.62|20525.62|20605.62|20525.62|20603.67|20523.67|10
1739640980000|2025-02-15 17:36:20|20605.51|20525.51|20610.83|20530.83|20610.83|20530.83|20605.51|20525.51|10
1739640990000|2025-02-15 17:36:30|20610.67|20530.67|20610.04|20530.04|20610.67|20530.67|20609.87|20529.87|9
1739641000000|2025-02-15 17:36:40|20610.03|20530.03|20609.45|20529.45|20610.03|20530.03|20609.16|20529.16|10
1739641010000|2025-02-15 17:36:50|20609.16|20529.16|20608.4|20528.4|20609.16|20529.16|20608.18|20528.18|9
1739641020000|2025-02-15 17:37:00|20608.39|20528.39|20608.24|20528.24|20609.1|20529.1|20608.24|20528.24|10
1739641030000|2025-02-15 17:37:10|20608.51|20528.51|20608.23|20528.23|20609.3|20529.3|20608.14|20528.14|10
1739641040000|2025-02-15 17:37:20|20608.25|20528.25|20611.44|20531.44|20611.44|20531.44|20608.25|20528.25|9
1739641050000|2025-02-15 17:37:30|20611.39|20531.39|20612.5|20532.5|20612.5|20532.5|20611.39|20531.39|10
1739641060000|2025-02-15 17:37:40|20612.16|20532.16|20612.71|20532.71|20613.02|20533.02|20612.16|20532.16|8
1739641070000|2025-02-15 17:37:50|20612.78|20532.78|20613.23|20533.23|20613.23|20533.23|20612.78|20532.78|8
1739641080000|2025-02-15 17:38:00|20613.11|20533.11|20612.84|20532.84|20613.11|20533.11|20612.83|20532.83|9
1739641090000|2025-02-15 17:38:10|20612.79|20532.79|20612.9|20532.9|20613.04|20533.04|20612.29|20532.29|9
1739641100000|2025-02-15 17:38:20|20613.57|20533.57|20613.64|20533.64|20613.76|20533.76|20613.49|20533.49|10
1739641110000|2025-02-15 17:38:30|20613.52|20533.52|20610.57|20530.57|20613.52|20533.52|20610.57|20530.57|10
1739641120000|2025-02-15 17:38:40|20610.53|20530.53|20608.44|20528.44|20610.53|20530.53|20608.37|20528.37|10
1739641130000|2025-02-15 17:38:50|20608.69|20528.69|20607.8|20527.8|20608.94|20528.94|20607.8|20527.8|10
1739641140000|2025-02-15 17:39:00|20607.52|20527.52|20607.14|20527.14|20607.53|20527.53|20607.12|20527.12|10
1739641150000|2025-02-15 17:39:10|20607.27|20527.27|20608.57|20528.57|20608.57|20528.57|20607.23|20527.23|10
1739641160000|2025-02-15 17:39:20|20608.32|20528.32|20607.93|20527.93|20608.37|20528.37|20607.84|20527.84|9
1739641170000|2025-02-15 17:39:30|20608|20528|20607.52|20527.52|20608|20528|20607.52|20527.52|9
1739641180000|2025-02-15 17:39:40|20607.49|20527.49|20603.13|20523.13|20607.49|20527.49|20603.13|20523.13|10
1739641190000|2025-02-15 17:39:50|20602.66|20522.66|20601.81|20521.81|20603.02|20523.02|20601.78|20521.78|10
1739641200000|2025-02-15 17:40:00|20601.83|20521.83|20601.24|20521.24|20601.84|20521.84|20600.79|20520.79|9
1739641210000|2025-02-15 17:40:10|20601.04|20521.04|20603.29|20523.29|20603.29|20523.29|20601.04|20521.04|10
1739641220000|2025-02-15 17:40:20|20603.27|20523.27|20605.86|20525.86|20606|20526|20603.26|20523.26|10
1739641230000|2025-02-15 17:40:30|20605.34|20525.34|20603.45|20523.45|20605.34|20525.34|20603.45|20523.45|10
1739641240000|2025-02-15 17:40:40|20603.35|20523.35|20602.36|20522.36|20603.63|20523.63|20602.17|20522.17|10
1739641250000|2025-02-15 17:40:50|20602.63|20522.63|20604.91|20524.91|20604.91|20524.91|20602.51|20522.51|9
1739641260000|2025-02-15 17:41:00|20605.43|20525.43|20607.02|20527.02|20607.41|20527.41|20605.43|20525.43|10
1739641270000|2025-02-15 17:41:10|20610.2|20530.2|20613.23|20533.23|20614.59|20534.59|20610.2|20530.2|10
1739641280000|2025-02-15 17:41:20|20613.13|20533.13|20614.93|20534.93|20614.93|20534.93|20613.04|20533.04|10
1739641290000|2025-02-15 17:41:30|20615.28|20535.28|20616.89|20536.89|20616.89|20536.89|20615.28|20535.28|10
1739641300000|2025-02-15 17:41:40|20617|20537|20618.07|20538.07|20618.07|20538.07|20616.91|20536.91|10
1739641310000|2025-02-15 17:41:50|20618.16|20538.16|20618.99|20538.99|20618.99|20538.99|20618.16|20538.16|10
1739641320000|2025-02-15 17:42:00|20619.08|20539.08|20619.48|20539.48|20619.48|20539.48|20619.06|20539.06|8
1739641330000|2025-02-15 17:42:10|20619.58|20539.58|20618.03|20538.03|20619.58|20539.58|20618.03|20538.03|8
1739641340000|2025-02-15 17:42:20|20617.72|20537.72|20617.66|20537.66|20617.72|20537.72|20616.91|20536.91|10
1739641350000|2025-02-15 17:42:30|20617.79|20537.79|20616.8|20536.8|20617.98|20537.98|20616.8|20536.8|10
1739641360000|2025-02-15 17:42:40|20616.89|20536.89|20615.85|20535.85|20616.94|20536.94|20615.83|20535.83|10
1739641370000|2025-02-15 17:42:50|20615.63|20535.63|20616.07|20536.07|20616.12|20536.12|20615.63|20535.63|10
1739641380000|2025-02-15 17:43:00|20617.01|20537.01|20617.1|20537.1|20617.9|20537.9|20617.01|20537.01|10
1739641390000|2025-02-15 17:43:10|20617.09|20537.09|20616.76|20536.76|20617.09|20537.09|20616.6|20536.6|9
1739641400000|2025-02-15 17:43:20|20616.97|20536.97|20616.17|20536.17|20616.97|20536.97|20616.17|20536.17|9
1739641410000|2025-02-15 17:43:30|20615.49|20535.49|20614.64|20534.64|20615.49|20535.49|20614.64|20534.64|10
1739641420000|2025-02-15 17:43:40|20614.62|20534.62|20613.9|20533.9|20614.62|20534.62|20613.9|20533.9|9
1739641430000|2025-02-15 17:43:50|20613.62|20533.62|20610.9|20530.9|20613.62|20533.62|20610.9|20530.9|9
1739641440000|2025-02-15 17:44:00|20610.74|20530.74|20611.55|20531.55|20611.77|20531.77|20610.54|20530.54|10
1739641450000|2025-02-15 17:44:10|20611.97|20531.97|20611.64|20531.64|20612.05|20532.05|20611.64|20531.64|10
1739641460000|2025-02-15 17:44:20|20611.62|20531.62|20611.92|20531.92|20611.92|20531.92|20611.58|20531.58|10
1739641470000|2025-02-15 17:44:30|20612.79|20532.79|20611.81|20531.81|20612.92|20532.92|20611.81|20531.81|10
1739641480000|2025-02-15 17:44:40|20611.77|20531.77|20611.53|20531.53|20611.77|20531.77|20611.49|20531.49|10
1739641490000|2025-02-15 17:44:50|20611.58|20531.58|20612.23|20532.23|20612.23|20532.23|20611.58|20531.58|9
1739641500000|2025-02-15 17:45:00|20612.18|20532.18|20611.39|20531.39|20612.18|20532.18|20611.39|20531.39|9
1739641510000|2025-02-15 17:45:10|20611.38|20531.38|20609.39|20529.39|20611.51|20531.51|20609.39|20529.39|10
1739641520000|2025-02-15 17:45:20|20609.2|20529.2|20609.43|20529.43|20609.45|20529.45|20607.91|20527.91|10
1739641530000|2025-02-15 17:45:30|20610.26|20530.26|20613.72|20533.72|20613.72|20533.72|20610.26|20530.26|10
1739641540000|2025-02-15 17:45:40|20614.12|20534.12|20616.17|20536.17|20616.45|20536.45|20614.12|20534.12|10
1739641550000|2025-02-15 17:45:50|20616.27|20536.27|20616.05|20536.05|20616.34|20536.34|20614.48|20534.48|10
1739641560000|2025-02-15 17:46:00|20616.49|20536.49|20617.19|20537.19|20617.62|20537.62|20616.49|20536.49|10
1739641570000|2025-02-15 17:46:10|20617.22|20537.22|20619.71|20539.71|20619.71|20539.71|20617.22|20537.22|10
1739641580000|2025-02-15 17:46:20|20620.35|20540.35|20620.95|20540.95|20621.71|20541.71|20620.35|20540.35|10
1739641590000|2025-02-15 17:46:30|20621.58|20541.58|20624.56|20544.56|20624.56|20544.56|20621.58|20541.58|10
1739641600000|2025-02-15 17:46:40|20624.68|20544.68|20624.81|20544.81|20626.15|20546.15|20624.68|20544.68|9
1739641610000|2025-02-15 17:46:50|20624.19|20544.19|20623.94|20543.94|20624.19|20544.19|20623.75|20543.75|10
1739641620000|2025-02-15 17:47:00|20623.93|20543.93|20621.08|20541.08|20623.93|20543.93|20621.08|20541.08|10
1739641630000|2025-02-15 17:47:10|20620.6|20540.6|20624.2|20544.2|20624.2|20544.2|20620.05|20540.05|10
1739641640000|2025-02-15 17:47:20|20624.67|20544.67|20625.64|20545.64|20625.64|20545.64|20624.67|20544.67|9
1739641650000|2025-02-15 17:47:30|20626.49|20546.49|20629.7|20549.7|20629.81|20549.81|20626.49|20546.49|9
1739641660000|2025-02-15 17:47:40|20629.55|20549.55|20628.75|20548.75|20629.55|20549.55|20628.75|20548.75|10
1739641670000|2025-02-15 17:47:50|20628.71|20548.71|20629.22|20549.22|20629.7|20549.7|20628.6|20548.6|10
1739641680000|2025-02-15 17:48:00|20629.23|20549.23|20627.65|20547.65|20629.23|20549.23|20627.28|20547.28|10
1739641690000|2025-02-15 17:48:10|20627.6|20547.6|20627.22|20547.22|20627.6|20547.6|20626.9|20546.9|10
1739641700000|2025-02-15 17:48:20|20627.49|20547.49|20627.22|20547.22|20627.87|20547.87|20627.22|20547.22|10
1739641710000|2025-02-15 17:48:30|20627.06|20547.06|20625.3|20545.3|20627.31|20547.31|20625.3|20545.3|10
1739641720000|2025-02-15 17:48:40|20624.97|20544.97|20625.5|20545.5|20625.6|20545.6|20624.83|20544.83|10
1739641730000|2025-02-15 17:48:50|20625.64|20545.64|20625.8|20545.8|20626.43|20546.43|20625.64|20545.64|9
1739641740000|2025-02-15 17:49:00|20626.37|20546.37|20626.8|20546.8|20627.34|20547.34|20626.35|20546.35|10
1739641750000|2025-02-15 17:49:10|20627.24|20547.24|20629.66|20549.66|20629.76|20549.76|20627.24|20547.24|10
1739641760000|2025-02-15 17:49:20|20629.72|20549.72|20629.5|20549.5|20630.18|20550.18|20629.5|20549.5|10
1739641770000|2025-02-15 17:49:30|20629.29|20549.29|20629.84|20549.84|20629.84|20549.84|20629.19|20549.19|10
1739641780000|2025-02-15 17:49:40|20629.99|20549.99|20630.78|20550.78|20630.84|20550.84|20629.99|20549.99|10
1739641790000|2025-02-15 17:49:50|20630.55|20550.55|20630.41|20550.41|20630.69|20550.69|20630.41|20550.41|8
1739641800000|2025-02-15 17:50:00|20630.35|20550.35|20627.45|20547.45|20630.39|20550.39|20627.45|20547.45|10
1739641810000|2025-02-15 17:50:10|20627.28|20547.28|20623.62|20543.62|20627.28|20547.28|20623.62|20543.62|10
1739641820000|2025-02-15 17:50:20|20623.91|20543.91|20624.61|20544.61|20624.61|20544.61|20623.91|20543.91|9
1739641830000|2025-02-15 17:50:30|20624.69|20544.69|20625.98|20545.98|20626.04|20546.04|20624.69|20544.69|9
1739641840000|2025-02-15 17:50:40|20625.87|20545.87|20623.84|20543.84|20625.87|20545.87|20623.84|20543.84|10
1739641850000|2025-02-15 17:50:50|20623.74|20543.74|20624.53|20544.53|20624.53|20544.53|20623.7|20543.7|9
1739641860000|2025-02-15 17:51:00|20624.71|20544.71|20625.33|20545.33|20625.33|20545.33|20624.53|20544.53|9
1739641870000|2025-02-15 17:51:10|20625.97|20545.97|20629.19|20549.19|20629.19|20549.19|20625.97|20545.97|10
1739641880000|2025-02-15 17:51:20|20629.28|20549.28|20631.09|20551.09|20631.09|20551.09|20629.28|20549.28|8
1739641890000|2025-02-15 17:51:30|20631.13|20551.13|20632.95|20552.95|20633.01|20553.01|20631.13|20551.13|10
1739641900000|2025-02-15 17:51:40|20632.62|20552.62|20631.53|20551.53|20632.62|20552.62|20631.28|20551.28|10
1739641910000|2025-02-15 17:51:50|20631.44|20551.44|20630.4|20550.4|20631.44|20551.44|20630.4|20550.4|9
1739641920000|2025-02-15 17:52:00|20630.44|20550.44|20629.01|20549.01|20631.58|20551.58|20629.01|20549.01|10
1739641930000|2025-02-15 17:52:10|20628.87|20548.87|20623.06|20543.06|20628.87|20548.87|20623.06|20543.06|10
1739641940000|2025-02-15 17:52:20|20621.32|20541.32|20617.82|20537.82|20621.32|20541.32|20617.82|20537.82|10
1739641950000|2025-02-15 17:52:30|20617.58|20537.58|20612.56|20532.56|20617.58|20537.58|20612.02|20532.02|10
1739641960000|2025-02-15 17:52:40|20612.76|20532.76|20613.69|20533.69|20613.71|20533.71|20612.76|20532.76|10
1739641970000|2025-02-15 17:52:50|20613.48|20533.48|20613.46|20533.46|20614.14|20534.14|20613.29|20533.29|10
1739641980000|2025-02-15 17:53:00|20611.83|20531.83|20611.98|20531.98|20611.98|20531.98|20610.7|20530.7|10
1739641990000|2025-02-15 17:53:10|20612.07|20532.07|20611.62|20531.62|20612.07|20532.07|20611.55|20531.55|10
1739642000000|2025-02-15 17:53:20|20611.63|20531.63|20613.32|20533.32|20613.32|20533.32|20611.63|20531.63|9
1739642010000|2025-02-15 17:53:30|20613.36|20533.36|20614.17|20534.17|20614.17|20534.17|20613.36|20533.36|10
1739642020000|2025-02-15 17:53:40|20614.19|20534.19|20617.13|20537.13|20617.13|20537.13|20614.19|20534.19|9
1739642030000|2025-02-15 17:53:50|20617.11|20537.11|20615.41|20535.41|20617.11|20537.11|20615.41|20535.41|9
1739642040000|2025-02-15 17:54:00|20615.26|20535.26|20616.04|20536.04|20616.04|20536.04|20615.08|20535.08|10
1739642050000|2025-02-15 17:54:10|20615.65|20535.65|20617.18|20537.18|20617.18|20537.18|20615.65|20535.65|9
1739642060000|2025-02-15 17:54:20|20617.31|20537.31|20616.22|20536.22|20617.31|20537.31|20616.22|20536.22|10
1739642070000|2025-02-15 17:54:30|20616.28|20536.28|20616.01|20536.01|20616.28|20536.28|20615.46|20535.46|10
1739642080000|2025-02-15 17:54:40|20616.05|20536.05|20616.27|20536.27|20616.27|20536.27|20616.02|20536.02|6
1739642090000|2025-02-15 17:54:50|20616.3|20536.3|20616.52|20536.52|20616.67|20536.67|20616.19|20536.19|9
1739642100000|2025-02-15 17:55:00|20616.55|20536.55|20617.86|20537.86|20617.86|20537.86|20616.44|20536.44|10
1739642110000|2025-02-15 17:55:10|20618.71|20538.71|20615.8|20535.8|20618.79|20538.79|20615.8|20535.8|10
1739642120000|2025-02-15 17:55:20|20615.21|20535.21|20611.52|20531.52|20616.5|20536.5|20611.25|20531.25|10
1739642130000|2025-02-15 17:55:30|20610.23|20530.23|20607.79|20527.79|20610.23|20530.23|20607.79|20527.79|10
1739642140000|2025-02-15 17:55:40|20607.6|20527.6|20608.99|20528.99|20609.11|20529.11|20607.15|20527.15|10
1739642150000|2025-02-15 17:55:50|20609.04|20529.04|20609.55|20529.55|20610.22|20530.22|20609.04|20529.04|10
1739642160000|2025-02-15 17:56:00|20609.37|20529.37|20608.65|20528.65|20609.37|20529.37|20608.64|20528.64|10
1739642170000|2025-02-15 17:56:10|20608.63|20528.63|20608.42|20528.42|20608.63|20528.63|20607.75|20527.75|7
1739642180000|2025-02-15 17:56:20|20608.77|20528.77|20610.14|20530.14|20610.28|20530.28|20608.77|20528.77|9
1739642190000|2025-02-15 17:56:30|20610.37|20530.37|20610.27|20530.27|20610.55|20530.55|20610.27|20530.27|9
1739642200000|2025-02-15 17:56:40|20610.15|20530.15|20608.94|20528.94|20610.38|20530.38|20608.72|20528.72|9
1739642210000|2025-02-15 17:56:50|20609.29|20529.29|20609.71|20529.71|20609.74|20529.74|20608.9|20528.9|9
1739642220000|2025-02-15 17:57:00|20609.83|20529.83|20612.76|20532.76|20612.76|20532.76|20609.83|20529.83|10
1739642230000|2025-02-15 17:57:10|20613.06|20533.06|20615.55|20535.55|20615.55|20535.55|20612.7|20532.7|9
1739642240000|2025-02-15 17:57:20|20615.84|20535.84|20618.32|20538.32|20618.32|20538.32|20615.84|20535.84|10
1739642250000|2025-02-15 17:57:30|20618.71|20538.71|20619.76|20539.76|20619.76|20539.76|20618.62|20538.62|10
1739642260000|2025-02-15 17:57:40|20620.5|20540.5|20621.42|20541.42|20621.59|20541.59|20620.5|20540.5|8
1739642270000|2025-02-15 17:57:50|20620.88|20540.88|20621.52|20541.52|20621.52|20541.52|20620.38|20540.38|6
1739642280000|2025-02-15 17:58:00|20621.62|20541.62|20620.85|20540.85|20621.69|20541.69|20620.84|20540.84|9
1739642290000|2025-02-15 17:58:10|20620.45|20540.45|20620.53|20540.53|20620.53|20540.53|20620.37|20540.37|10
1739642300000|2025-02-15 17:58:20|20620.54|20540.54|20619.56|20539.56|20620.54|20540.54|20619.48|20539.48|9
1739642310000|2025-02-15 17:58:30|20619.59|20539.59|20621.25|20541.25|20621.25|20541.25|20619.52|20539.52|9
1739642320000|2025-02-15 17:58:40|20621.54|20541.54|20621.89|20541.89|20621.89|20541.89|20621.47|20541.47|9
1739642330000|2025-02-15 17:58:50|20622.03|20542.03|20622.18|20542.18|20622.25|20542.25|20622.03|20542.03|10
1739642340000|2025-02-15 17:59:00|20622.19|20542.19|20623.58|20543.58|20623.58|20543.58|20622.14|20542.14|9
1739642350000|2025-02-15 17:59:10|20624|20544|20624.26|20544.26|20624.38|20544.38|20623.91|20543.91|8
1739642360000|2025-02-15 17:59:20|20624.56|20544.56|20623.39|20543.39|20624.56|20544.56|20623.39|20543.39|10
1739642370000|2025-02-15 17:59:30|20623.57|20543.57|20624.84|20544.84|20624.84|20544.84|20623.4|20543.4|10
1739642380000|2025-02-15 17:59:40|20625.33|20545.33|20626.77|20546.77|20626.97|20546.97|20625.33|20545.33|10
1739642390000|2025-02-15 17:59:50|20626.76|20546.76|20626.36|20546.36|20627.11|20547.11|20626.36|20546.36|9
1739642400000|2025-02-15 18:00:00|20626.01|20546.01|20626.88|20546.88|20626.88|20546.88|20624.87|20544.87|10
1739642410000|2025-02-15 18:00:10|20625.97|20545.97|20629.54|20549.54|20629.54|20549.54|20625.22|20545.22|10
1739642420000|2025-02-15 18:00:20|20629.6|20549.6|20632.26|20552.26|20632.26|20552.26|20629.58|20549.58|9
1739642430000|2025-02-15 18:00:30|20631.95|20551.95|20632.78|20552.78|20632.8|20552.8|20631.95|20551.95|10
1739642440000|2025-02-15 18:00:40|20632.76|20552.76|20633.13|20553.13|20633.24|20553.24|20632.46|20552.46|10
1739642450000|2025-02-15 18:00:50|20632.97|20552.97|20632.57|20552.57|20633.81|20553.81|20632.57|20552.57|8
1739642460000|2025-02-15 18:01:00|20632.64|20552.64|20634.58|20554.58|20634.77|20554.77|20632.24|20552.24|10
1739642470000|2025-02-15 18:01:10|20634.12|20554.12|20635.43|20555.43|20635.43|20555.43|20633.38|20553.38|10
1739642480000|2025-02-15 18:01:20|20635.85|20555.85|20635.56|20555.56|20636.43|20556.43|20635.56|20555.56|10
1739642490000|2025-02-15 18:01:30|20635.38|20555.38|20635.01|20555.01|20635.8|20555.8|20635.01|20555.01|10
1739642500000|2025-02-15 18:01:40|20634.67|20554.67|20632.97|20552.97|20634.7|20554.7|20632.97|20552.97|10
1739642510000|2025-02-15 18:01:50|20633.02|20553.02|20632.47|20552.47|20633.02|20553.02|20632.46|20552.46|10
1739642520000|2025-02-15 18:02:00|20632.99|20552.99|20634.43|20554.43|20634.43|20554.43|20632.85|20552.85|9
1739642530000|2025-02-15 18:02:10|20635.04|20555.04|20637.2|20557.2|20637.36|20557.36|20635.04|20555.04|10
1739642540000|2025-02-15 18:02:20|20637.43|20557.43|20638.78|20558.78|20639.05|20559.05|20637.43|20557.43|10
1739642550000|2025-02-15 18:02:30|20639.31|20559.31|20641.85|20561.85|20641.85|20561.85|20639.31|20559.31|9
1739642560000|2025-02-15 18:02:40|20642.52|20562.52|20643.62|20563.62|20643.67|20563.67|20642.52|20562.52|9
1739642570000|2025-02-15 18:02:50|20643.72|20563.72|20642.02|20562.02|20643.84|20563.84|20641.97|20561.97|10
1739642580000|2025-02-15 18:03:00|20642.05|20562.05|20643.25|20563.25|20643.25|20563.25|20642.05|20562.05|10
1739642590000|2025-02-15 18:03:10|20643.47|20563.47|20644.24|20564.24|20644.24|20564.24|20643.04|20563.04|10
1739642600000|2025-02-15 18:03:20|20644.46|20564.46|20645.12|20565.12|20645.32|20565.32|20644.46|20564.46|10
1739642610000|2025-02-15 18:03:30|20644.91|20564.91|20644.99|20564.99|20645.19|20565.19|20644.89|20564.89|8
1739642620000|2025-02-15 18:03:40|20645.03|20565.03|20645.94|20565.94|20645.94|20565.94|20645.03|20565.03|7
1739642630000|2025-02-15 18:03:50|20645.92|20565.92|20644.96|20564.96|20645.92|20565.92|20644.96|20564.96|6
1739642640000|2025-02-15 18:04:00|20644.92|20564.92|20645.9|20565.9|20645.9|20565.9|20644.92|20564.92|10
1739642650000|2025-02-15 18:04:10|20646.06|20566.06|20647.41|20567.41|20647.41|20567.41|20646.06|20566.06|10
1739642660000|2025-02-15 18:04:20|20647.38|20567.38|20647.23|20567.23|20647.53|20567.53|20647.22|20567.22|10
1739642670000|2025-02-15 18:04:30|20647.11|20567.11|20647.59|20567.59|20647.87|20567.87|20647.11|20567.11|10
1739642680000|2025-02-15 18:04:40|20647.66|20567.66|20651.45|20571.45|20651.45|20571.45|20647.66|20567.66|10
1739642690000|2025-02-15 18:04:50|20651.62|20571.62|20653.98|20573.98|20654|20574|20651.62|20571.62|10
1739642700000|2025-02-15 18:05:00|20654.32|20574.32|20655.88|20575.88|20655.88|20575.88|20654.32|20574.32|10
1739642710000|2025-02-15 18:05:10|20655.97|20575.97|20656.59|20576.59|20656.63|20576.63|20655.85|20575.85|10
1739642720000|2025-02-15 18:05:20|20657.09|20577.09|20659.32|20579.32|20659.64|20579.64|20657.09|20577.09|10
1739642730000|2025-02-15 18:05:30|20658.6|20578.6|20657.55|20577.55|20658.6|20578.6|20656.72|20576.72|9
1739642740000|2025-02-15 18:05:40|20657.7|20577.7|20671.62|20591.62|20671.62|20591.62|20657.7|20577.7|9
1739642750000|2025-02-15 18:05:50|20671.35|20591.35|20672.41|20592.41|20672.41|20592.41|20670.98|20590.98|9
1739642760000|2025-02-15 18:06:00|20672.7|20592.7|20670.29|20590.29|20672.74|20592.74|20670.29|20590.29|9
1739642770000|2025-02-15 18:06:10|20669.5|20589.5|20663.7|20583.7|20669.5|20589.5|20663.67|20583.67|10
1739642780000|2025-02-15 18:06:20|20663.66|20583.66|20662.56|20582.56|20663.66|20583.66|20662.52|20582.52|9
1739642790000|2025-02-15 18:06:30|20662.72|20582.72|20667.81|20587.81|20668|20588|20662.72|20582.72|10
1739642800000|2025-02-15 18:06:40|20667.26|20587.26|20667.47|20587.47|20668.49|20588.49|20666.73|20586.73|10
1739642810000|2025-02-15 18:06:50|20667.52|20587.52|20669.05|20589.05|20669.05|20589.05|20667.52|20587.52|9
1739642820000|2025-02-15 18:07:00|20669.25|20589.25|20671.2|20591.2|20671.2|20591.2|20669.25|20589.25|9
1739642830000|2025-02-15 18:07:10|20671.27|20591.27|20675.77|20595.77|20675.77|20595.77|20671.27|20591.27|10
1739642840000|2025-02-15 18:07:20|20675.65|20595.65|20679.12|20599.12|20679.12|20599.12|20675.65|20595.65|9
1739642850000|2025-02-15 18:07:30|20678.88|20598.88|20680.94|20600.94|20680.94|20600.94|20678.67|20598.67|9
1739642860000|2025-02-15 18:07:40|20680.96|20600.96|20680.66|20600.66|20681.51|20601.51|20680.66|20600.66|10
1739642870000|2025-02-15 18:07:50|20681.18|20601.18|20680.34|20600.34|20681.26|20601.26|20680.34|20600.34|9
1739642880000|2025-02-15 18:08:00|20680.19|20600.19|20679.26|20599.26|20680.2|20600.2|20679.22|20599.22|10
1739642890000|2025-02-15 18:08:10|20679.52|20599.52|20678.95|20598.95|20679.76|20599.76|20678.74|20598.74|10
1739642900000|2025-02-15 18:08:20|20679.18|20599.18|20679.59|20599.59|20679.59|20599.59|20679.18|20599.18|8
1739642910000|2025-02-15 18:08:30|20679.37|20599.37|20679.61|20599.61|20679.61|20599.61|20679|20599|10
1739642920000|2025-02-15 18:08:40|20679.63|20599.63|20681|20601|20681.28|20601.28|20679.63|20599.63|10
1739642930000|2025-02-15 18:08:50|20681.68|20601.68|20682.82|20602.82|20682.99|20602.99|20681.68|20601.68|10
1739642940000|2025-02-15 18:09:00|20682.78|20602.78|20684.45|20604.45|20684.45|20604.45|20682.02|20602.02|10
1739642950000|2025-02-15 18:09:10|20684.61|20604.61|20684.23|20604.23|20684.92|20604.92|20684.15|20604.15|10
1739642960000|2025-02-15 18:09:20|20684.11|20604.11|20684.3|20604.3|20684.5|20604.5|20683.47|20603.47|9
1739642970000|2025-02-15 18:09:30|20684.27|20604.27|20684.15|20604.15|20684.34|20604.34|20684.15|20604.15|9
1739642980000|2025-02-15 18:09:40|20684.09|20604.09|20683.16|20603.16|20684.09|20604.09|20683.15|20603.15|10
1739642990000|2025-02-15 18:09:50|20682.98|20602.98|20681.51|20601.51|20683.26|20603.26|20681.46|20601.46|10
1739643000000|2025-02-15 18:10:00|20681.47|20601.47|20679.92|20599.92|20681.47|20601.47|20679.92|20599.92|10
1739643010000|2025-02-15 18:10:10|20679.85|20599.85|20677.29|20597.29|20679.85|20599.85|20677.29|20597.29|10
1739643020000|2025-02-15 18:10:20|20676.87|20596.87|20674.55|20594.55|20676.87|20596.87|20674.54|20594.54|10
1739643030000|2025-02-15 18:10:30|20674.22|20594.22|20673.86|20593.86|20674.22|20594.22|20673.43|20593.43|10
1739643040000|2025-02-15 18:10:40|20673.85|20593.85|20674.18|20594.18|20674.19|20594.19|20673.65|20593.65|10
1739643050000|2025-02-15 18:10:50|20674.17|20594.17|20676.04|20596.04|20676.04|20596.04|20674.17|20594.17|10
1739643060000|2025-02-15 18:11:00|20676.05|20596.05|20675.38|20595.38|20676.05|20596.05|20674.26|20594.26|10
1739643070000|2025-02-15 18:11:10|20675.32|20595.32|20674.75|20594.75|20675.32|20595.32|20674.43|20594.43|9
1739643080000|2025-02-15 18:11:20|20674.7|20594.7|20675.09|20595.09|20675.09|20595.09|20674.19|20594.19|10
1739643090000|2025-02-15 18:11:30|20675.28|20595.28|20672.65|20592.65|20675.34|20595.34|20672.65|20592.65|10
1739643100000|2025-02-15 18:11:40|20672.57|20592.57|20671.09|20591.09|20672.61|20592.61|20671.09|20591.09|8
1739643110000|2025-02-15 18:11:50|20671.27|20591.27|20672.52|20592.52|20674.51|20594.51|20671.27|20591.27|10
1739643120000|2025-02-15 18:12:00|20672.54|20592.54|20671.31|20591.31|20672.54|20592.54|20671.31|20591.31|9
1739643130000|2025-02-15 18:12:10|20671.41|20591.41|20671.24|20591.24|20671.41|20591.41|20671.24|20591.24|8
1739643140000|2025-02-15 18:12:20|20671.05|20591.05|20670.21|20590.21|20671.13|20591.13|20670.21|20590.21|9
1739643150000|2025-02-15 18:12:30|20669.01|20589.01|20668.19|20588.19|20669.01|20589.01|20667.47|20587.47|8
1739643160000|2025-02-15 18:12:40|20668.39|20588.39|20667.31|20587.31|20668.77|20588.77|20667.31|20587.31|10
1739643170000|2025-02-15 18:12:50|20667.01|20587.01|20667.6|20587.6|20667.6|20587.6|20666.63|20586.63|9
1739643180000|2025-02-15 18:13:00|20667.96|20587.96|20667.37|20587.37|20667.96|20587.96|20667.37|20587.37|10
1739643190000|2025-02-15 18:13:10|20667.23|20587.23|20667.68|20587.68|20667.68|20587.68|20667.09|20587.09|10
1739643200000|2025-02-15 18:13:20|20667.67|20587.67|20668.1|20588.1|20668.12|20588.12|20667.67|20587.67|8
1739643210000|2025-02-15 18:13:30|20667.9|20587.9|20667.59|20587.59|20668.11|20588.11|20667.59|20587.59|10
1739643220000|2025-02-15 18:13:40|20667.69|20587.69|20667.81|20587.81|20667.88|20587.88|20667.69|20587.69|10
1739643230000|2025-02-15 18:13:50|20667.49|20587.49|20667.65|20587.65|20669.43|20589.43|20667.49|20587.49|10
1739643240000|2025-02-15 18:14:00|20667.86|20587.86|20666.34|20586.34|20667.86|20587.86|20666.33|20586.33|10
1739643250000|2025-02-15 18:14:10|20666.63|20586.63|20667.89|20587.89|20668.21|20588.21|20666.63|20586.63|10
1739643260000|2025-02-15 18:14:20|20668.02|20588.02|20667.52|20587.52|20668.39|20588.39|20667.52|20587.52|10
1739643270000|2025-02-15 18:14:30|20667.46|20587.46|20668.09|20588.09|20668.09|20588.09|20667.41|20587.41|8
1739643280000|2025-02-15 18:14:40|20668.16|20588.16|20668.53|20588.53|20668.53|20588.53|20668.16|20588.16|9
1739643290000|2025-02-15 18:14:50|20668.55|20588.55|20668.95|20588.95|20668.95|20588.95|20668.55|20588.55|4
1739643300000|2025-02-15 18:15:00|20668.99|20588.99|20666.67|20586.67|20669.12|20589.12|20666.67|20586.67|10
1739643310000|2025-02-15 18:15:10|20666.66|20586.66|20666.8|20586.8|20666.8|20586.8|20666.04|20586.04|10
1739643320000|2025-02-15 18:15:20|20667.03|20587.03|20670.24|20590.24|20670.36|20590.36|20667.03|20587.03|10
1739643330000|2025-02-15 18:15:30|20670.3|20590.3|20669.87|20589.87|20671.09|20591.09|20669.87|20589.87|10
1739643340000|2025-02-15 18:15:40|20669.45|20589.45|20669.95|20589.95|20669.95|20589.95|20669.1|20589.1|10
1739643350000|2025-02-15 18:15:50|20669.86|20589.86|20670.93|20590.93|20670.93|20590.93|20669.16|20589.16|10
1739643360000|2025-02-15 18:16:00|20670.34|20590.34|20669.13|20589.13|20670.52|20590.52|20669.13|20589.13|10
1739643370000|2025-02-15 18:16:10|20669.08|20589.08|20667.21|20587.21|20669.09|20589.09|20667.21|20587.21|10
1739643380000|2025-02-15 18:16:20|20667.15|20587.15|20667.41|20587.41|20667.51|20587.51|20667.11|20587.11|8
1739643390000|2025-02-15 18:16:30|20667.82|20587.82|20667.4|20587.4|20668.01|20588.01|20667.4|20587.4|10
1739643400000|2025-02-15 18:16:40|20667.23|20587.23|20668.86|20588.86|20668.86|20588.86|20667.23|20587.23|10
1739643410000|2025-02-15 18:16:50|20668.96|20588.96|20669.29|20589.29|20669.46|20589.46|20668.77|20588.77|10
1739643420000|2025-02-15 18:17:00|20669.38|20589.38|20669.88|20589.88|20669.88|20589.88|20669.38|20589.38|10
1739643430000|2025-02-15 18:17:10|20670.1|20590.1|20665.71|20585.71|20670.1|20590.1|20665.71|20585.71|10
1739643440000|2025-02-15 18:17:20|20665.29|20585.29|20658.01|20578.01|20665.29|20585.29|20658.01|20578.01|10
1739643450000|2025-02-15 18:17:30|20657.77|20577.77|20659.2|20579.2|20659.2|20579.2|20657.58|20577.58|10
1739643460000|2025-02-15 18:17:40|20659.3|20579.3|20658.87|20578.87|20659.33|20579.33|20658.63|20578.63|9
1739643470000|2025-02-15 18:17:50|20658.96|20578.96|20658.37|20578.37|20659.2|20579.2|20658.37|20578.37|10
1739643480000|2025-02-15 18:18:00|20658.34|20578.34|20656.25|20576.25|20658.72|20578.72|20656.25|20576.25|10
1739643490000|2025-02-15 18:18:10|20656.46|20576.46|20657.19|20577.19|20657.23|20577.23|20656.01|20576.01|10
1739643500000|2025-02-15 18:18:20|20657.15|20577.15|20657.56|20577.56|20657.56|20577.56|20656.78|20576.78|9
1739643510000|2025-02-15 18:18:30|20657.8|20577.8|20659.78|20579.78|20659.78|20579.78|20657.8|20577.8|10
1739643520000|2025-02-15 18:18:40|20659.38|20579.38|20658.53|20578.53|20659.38|20579.38|20658.53|20578.53|10
1739643530000|2025-02-15 18:18:50|20658.54|20578.54|20657.03|20577.03|20658.58|20578.58|20656.96|20576.96|10
1739643540000|2025-02-15 18:19:00|20657.05|20577.05|20655.41|20575.41|20657.05|20577.05|20655.41|20575.41|10
1739643550000|2025-02-15 18:19:10|20655.86|20575.86|20655.95|20575.95|20656.22|20576.22|20655.64|20575.64|10
1739643560000|2025-02-15 18:19:20|20655.83|20575.83|20656.31|20576.31|20656.32|20576.32|20655.76|20575.76|10
1739643570000|2025-02-15 18:19:30|20656.44|20576.44|20656.66|20576.66|20656.66|20576.66|20656.44|20576.44|7
1739643580000|2025-02-15 18:19:40|20656.65|20576.65|20657.52|20577.52|20657.88|20577.88|20656.65|20576.65|9
1739643590000|2025-02-15 18:19:50|20658.19|20578.19|20661.43|20581.43|20661.52|20581.52|20658.19|20578.19|10
1739643600000|2025-02-15 18:20:00|20661.72|20581.72|20662.05|20582.05|20662.05|20582.05|20661.37|20581.37|9
1739643610000|2025-02-15 18:20:10|20662.09|20582.09|20661.81|20581.81|20662.2|20582.2|20661.78|20581.78|10
1739643620000|2025-02-15 18:20:20|20661.85|20581.85|20662.27|20582.27|20662.57|20582.57|20661.85|20581.85|9
1739643630000|2025-02-15 18:20:30|20662.38|20582.38|20662.3|20582.3|20663.25|20583.25|20662.08|20582.08|9
1739643640000|2025-02-15 18:20:40|20662.32|20582.32|20663.69|20583.69|20664.01|20584.01|20662.32|20582.32|9
1739643650000|2025-02-15 18:20:50|20663.73|20583.73|20665.31|20585.31|20665.31|20585.31|20663.73|20583.73|9
1739643660000|2025-02-15 18:21:00|20665.29|20585.29|20666.23|20586.23|20666.23|20586.23|20665.04|20585.04|10
1739643670000|2025-02-15 18:21:10|20666.48|20586.48|20663.93|20583.93|20667.29|20587.29|20663.88|20583.88|10
1739643680000|2025-02-15 18:21:20|20663.75|20583.75|20663.46|20583.46|20663.96|20583.96|20663.46|20583.46|10
1739643690000|2025-02-15 18:21:30|20663.5|20583.5|20663.12|20583.12|20663.5|20583.5|20663.12|20583.12|8
1739643700000|2025-02-15 18:21:40|20662.82|20582.82|20662.94|20582.94|20662.94|20582.94|20662.55|20582.55|10
1739643710000|2025-02-15 18:21:50|20663.11|20583.11|20662.91|20582.91|20663.18|20583.18|20662.72|20582.72|9
1739643720000|2025-02-15 18:22:00|20662.96|20582.96|20661.87|20581.87|20664.1|20584.1|20661.81|20581.81|10
1739643730000|2025-02-15 18:22:10|20661.8|20581.8|20663.46|20583.46|20663.46|20583.46|20661.8|20581.8|10
1739643740000|2025-02-15 18:22:20|20663.39|20583.39|20666.95|20586.95|20667.05|20587.05|20663.39|20583.39|10
1739643750000|2025-02-15 18:22:30|20666.94|20586.94|20666.93|20586.93|20666.94|20586.94|20666.14|20586.14|10
1739643760000|2025-02-15 18:22:40|20667.53|20587.53|20668.33|20588.33|20668.33|20588.33|20667.53|20587.53|10
1739643770000|2025-02-15 18:22:50|20668.47|20588.47|20671.02|20591.02|20671.02|20591.02|20668.06|20588.06|10
1739643780000|2025-02-15 18:23:00|20671.46|20591.46|20672.26|20592.26|20672.27|20592.27|20671.46|20591.46|10
1739643790000|2025-02-15 18:23:10|20672.44|20592.44|20674.66|20594.66|20674.66|20594.66|20672.43|20592.43|10
1739643800000|2025-02-15 18:23:20|20674.71|20594.71|20674|20594|20674.71|20594.71|20673.91|20593.91|8
1739643810000|2025-02-15 18:23:30|20674.32|20594.32|20673.18|20593.18|20674.32|20594.32|20673.18|20593.18|10
1739643820000|2025-02-15 18:23:40|20673.7|20593.7|20673.93|20593.93|20673.97|20593.97|20673.28|20593.28|10
1739643830000|2025-02-15 18:23:50|20673.92|20593.92|20674.88|20594.88|20674.9|20594.9|20673.92|20593.92|8
1739643840000|2025-02-15 18:24:00|20674.89|20594.89|20676.99|20596.99|20676.99|20596.99|20674.89|20594.89|10
1739643850000|2025-02-15 18:24:10|20677.1|20597.1|20677.92|20597.92|20677.95|20597.95|20677.08|20597.08|10
1739643860000|2025-02-15 18:24:20|20678|20598|20677.63|20597.63|20678|20598|20677.63|20597.63|8
1739643870000|2025-02-15 18:24:30|20676.68|20596.68|20676.34|20596.34|20676.68|20596.68|20676.34|20596.34|9
1739643880000|2025-02-15 18:24:40|20676.29|20596.29|20675.64|20595.64|20676.88|20596.88|20675.64|20595.64|10
1739643890000|2025-02-15 18:24:50|20675.57|20595.57|20674.75|20594.75|20675.85|20595.85|20674.59|20594.59|9
1739643900000|2025-02-15 18:25:00|20674.92|20594.92|20674.82|20594.82|20675.36|20595.36|20674.82|20594.82|10
1739643910000|2025-02-15 18:25:10|20674.78|20594.78|20674.79|20594.79|20675.31|20595.31|20674.78|20594.78|9
1739643920000|2025-02-15 18:25:20|20674.87|20594.87|20675.19|20595.19|20675.19|20595.19|20674.65|20594.65|9
1739643930000|2025-02-15 18:25:30|20675.14|20595.14|20678.11|20598.11|20678.15|20598.15|20675.14|20595.14|9
1739643940000|2025-02-15 18:25:40|20678.15|20598.15|20678.54|20598.54|20678.54|20598.54|20678.15|20598.15|9
1739643950000|2025-02-15 18:25:50|20678.6|20598.6|20679.57|20599.57|20679.57|20599.57|20678.6|20598.6|9
1739643960000|2025-02-15 18:26:00|20679.48|20599.48|20679.87|20599.87|20679.87|20599.87|20679.4|20599.4|10
1739643970000|2025-02-15 18:26:10|20679.81|20599.81|20679.35|20599.35|20679.81|20599.81|20678.67|20598.67|10
1739643980000|2025-02-15 18:26:20|20679.06|20599.06|20678.3|20598.3|20679.06|20599.06|20678.3|20598.3|8
1739643990000|2025-02-15 18:26:30|20678.36|20598.36|20677.01|20597.01|20678.36|20598.36|20676.94|20596.94|10
1739644000000|2025-02-15 18:26:40|20677.09|20597.09|20677.04|20597.04|20677.09|20597.09|20676.96|20596.96|9
1739644010000|2025-02-15 18:26:50|20677.07|20597.07|20676.52|20596.52|20677.07|20597.07|20676.52|20596.52|9
1739644020000|2025-02-15 18:27:00|20676.24|20596.24|20677.18|20597.18|20677.18|20597.18|20676.13|20596.13|10
1739644030000|2025-02-15 18:27:10|20677.42|20597.42|20678.32|20598.32|20678.32|20598.32|20677.42|20597.42|10
1739644040000|2025-02-15 18:27:20|20678.42|20598.42|20678.46|20598.46|20678.48|20598.48|20678.32|20598.32|8
1739644050000|2025-02-15 18:27:30|20678.51|20598.51|20678.66|20598.66|20678.66|20598.66|20678.27|20598.27|9
1739644060000|2025-02-15 18:27:40|20678.68|20598.68|20681.67|20601.67|20681.67|20601.67|20678.68|20598.68|10
1739644070000|2025-02-15 18:27:50|20681.74|20601.74|20682.39|20602.39|20682.62|20602.62|20681.74|20601.74|10
1739644080000|2025-02-15 18:28:00|20682.54|20602.54|20681.94|20601.94|20682.71|20602.71|20681.94|20601.94|10
1739644090000|2025-02-15 18:28:10|20681.7|20601.7|20682.12|20602.12|20682.12|20602.12|20681.58|20601.58|9
1739644100000|2025-02-15 18:28:20|20682.02|20602.02|20681.61|20601.61|20682.08|20602.08|20681.61|20601.61|7
1739644110000|2025-02-15 18:28:30|20681.83|20601.83|20682.38|20602.38|20682.42|20602.42|20681.83|20601.83|9
1739644120000|2025-02-15 18:28:40|20682.37|20602.37|20683.03|20603.03|20683.03|20603.03|20682.37|20602.37|6
1739644130000|2025-02-15 18:28:50|20682.99|20602.99|20683.09|20603.09|20683.09|20603.09|20682.89|20602.89|8
1739644140000|2025-02-15 18:29:00|20683.27|20603.27|20684.5|20604.5|20684.5|20604.5|20683.27|20603.27|10
1739644150000|2025-02-15 18:29:10|20684.54|20604.54|20684.8|20604.8|20685.11|20605.11|20684.22|20604.22|9
1739644160000|2025-02-15 18:29:20|20685.09|20605.09|20685.28|20605.28|20685.54|20605.54|20684.99|20604.99|8
1739644170000|2025-02-15 18:29:30|20685.23|20605.23|20685.23|20605.23|20685.23|20605.23|20684.86|20604.86|9
1739644180000|2025-02-15 18:29:40|20685.3|20605.3|20684.18|20604.18|20685.3|20605.3|20684.18|20604.18|8
1739644190000|2025-02-15 18:29:50|20683.92|20603.92|20682.7|20602.7|20683.92|20603.92|20682.59|20602.59|10
1739644200000|2025-02-15 18:30:00|20682.68|20602.68|20683.86|20603.86|20683.89|20603.89|20682.67|20602.67|10
1739644210000|2025-02-15 18:30:10|20683.82|20603.82|20684.44|20604.44|20684.73|20604.73|20683.71|20603.71|10
1739644220000|2025-02-15 18:30:20|20684.65|20604.65|20685.09|20605.09|20685.38|20605.38|20684.65|20604.65|10
1739644230000|2025-02-15 18:30:30|20685.6|20605.6|20682.75|20602.75|20685.9|20605.9|20682.75|20602.75|10
1739644240000|2025-02-15 18:30:40|20683.04|20603.04|20683.42|20603.42|20683.43|20603.43|20682.4|20602.4|10
1739644250000|2025-02-15 18:30:50|20683.21|20603.21|20684.6|20604.6|20684.6|20604.6|20682.99|20602.99|10
1739644260000|2025-02-15 18:31:00|20684.61|20604.61|20684.31|20604.31|20684.71|20604.71|20683.09|20603.09|10
1739644270000|2025-02-15 18:31:10|20684.46|20604.46|20686.96|20606.96|20686.96|20606.96|20684.46|20604.46|10
1739644280000|2025-02-15 18:31:20|20686.94|20606.94|20688.09|20608.09|20688.45|20608.45|20686.48|20606.48|10
1739644290000|2025-02-15 18:31:30|20688.08|20608.08|20687.7|20607.7|20688.08|20608.08|20687.66|20607.66|10
1739644300000|2025-02-15 18:31:40|20687.65|20607.65|20686.76|20606.76|20687.87|20607.87|20686.5|20606.5|9
1739644310000|2025-02-15 18:31:50|20688.31|20608.31|20699.19|20619.19|20700.37|20620.37|20688.31|20608.31|10
1739644320000|2025-02-15 18:32:00|20699|20619|20699.09|20619.09|20699.59|20619.59|20698.73|20618.73|9
1739644330000|2025-02-15 18:32:10|20699.1|20619.1|20698.92|20618.92|20699.1|20619.1|20698.39|20618.39|9
1739644340000|2025-02-15 18:32:20|20698.9|20618.9|20694.8|20614.8|20698.9|20618.9|20694.8|20614.8|10
1739644350000|2025-02-15 18:32:30|20694.61|20614.61|20694.74|20614.74|20695.16|20615.16|20694.3|20614.3|10
1739644360000|2025-02-15 18:32:40|20695.2|20615.2|20695.33|20615.33|20695.95|20615.95|20695.2|20615.2|10
1739644370000|2025-02-15 18:32:50|20695.2|20615.2|20698.75|20618.75|20698.75|20618.75|20694.86|20614.86|10
1739644380000|2025-02-15 18:33:00|20698.99|20618.99|20697.65|20617.65|20699.15|20619.15|20697.27|20617.27|10
1739644390000|2025-02-15 18:33:10|20696.94|20616.94|20695.73|20615.73|20696.94|20616.94|20695.6|20615.6|10
1739644400000|2025-02-15 18:33:20|20695.95|20615.95|20698.63|20618.63|20698.63|20618.63|20695.95|20615.95|9
1739644410000|2025-02-15 18:33:30|20699.68|20619.68|20710.18|20630.18|20710.18|20630.18|20699.68|20619.68|10
1739644420000|2025-02-15 18:33:40|20709.2|20629.2|20711.55|20631.55|20711.55|20631.55|20709.05|20629.05|10
1739644430000|2025-02-15 18:33:50|20711.59|20631.59|20711.24|20631.24|20711.98|20631.98|20711.16|20631.16|10
1739644440000|2025-02-15 18:34:00|20710.66|20630.66|20710.06|20630.06|20710.66|20630.66|20710.06|20630.06|10
1739644450000|2025-02-15 18:34:10|20710.07|20630.07|20709|20629|20710.07|20630.07|20708.98|20628.98|10
1739644460000|2025-02-15 18:34:20|20708.45|20628.45|20708.12|20628.12|20708.89|20628.89|20708.12|20628.12|9
1739644470000|2025-02-15 18:34:30|20708.18|20628.18|20710.23|20630.23|20710.23|20630.23|20708.18|20628.18|10
1739644480000|2025-02-15 18:34:40|20710.92|20630.92|20710.55|20630.55|20711.19|20631.19|20710.4|20630.4|10
1739644490000|2025-02-15 18:34:50|20710.65|20630.65|20713.25|20633.25|20713.25|20633.25|20710.65|20630.65|9
1739644500000|2025-02-15 18:35:00|20712.51|20632.51|20710.03|20630.03|20712.51|20632.51|20710.03|20630.03|10
1739644510000|2025-02-15 18:35:10|20709.77|20629.77|20707.03|20627.03|20709.77|20629.77|20706.9|20626.9|10
1739644520000|2025-02-15 18:35:20|20707.36|20627.36|20707.05|20627.05|20707.43|20627.43|20706.91|20626.91|10
1739644530000|2025-02-15 18:35:30|20707.04|20627.04|20707.34|20627.34|20707.38|20627.38|20706.45|20626.45|10
1739644540000|2025-02-15 18:35:40|20707.17|20627.17|20707|20627|20707.17|20627.17|20706.67|20626.67|10
1739644550000|2025-02-15 18:35:50|20707.03|20627.03|20706.93|20626.93|20707.03|20627.03|20706.34|20626.34|10
1739644560000|2025-02-15 18:36:00|20706.81|20626.81|20706.18|20626.18|20707.17|20627.17|20706.18|20626.18|10
1739644570000|2025-02-15 18:36:10|20705.89|20625.89|20705.88|20625.88|20705.89|20625.89|20705.58|20625.58|10
1739644580000|2025-02-15 18:36:20|20705.94|20625.94|20706.61|20626.61|20706.61|20626.61|20705.9|20625.9|10
1739644590000|2025-02-15 18:36:30|20706.56|20626.56|20704.13|20624.13|20706.56|20626.56|20704.13|20624.13|10
1739644600000|2025-02-15 18:36:40|20703.95|20623.95|20702.38|20622.38|20703.95|20623.95|20702.29|20622.29|10
1739644610000|2025-02-15 18:36:50|20702.43|20622.43|20702.1|20622.1|20702.59|20622.59|20702.1|20622.1|9
1739644620000|2025-02-15 18:37:00|20700.78|20620.78|20698.84|20618.84|20700.82|20620.82|20698.84|20618.84|10
1739644630000|2025-02-15 18:37:10|20699.5|20619.5|20701.89|20621.89|20702.03|20622.03|20699.5|20619.5|10
1739644640000|2025-02-15 18:37:20|20702.44|20622.44|20703.21|20623.21|20703.38|20623.38|20702.44|20622.44|9
1739644650000|2025-02-15 18:37:30|20703.32|20623.32|20704.1|20624.1|20704.1|20624.1|20703.31|20623.31|10
1739644660000|2025-02-15 18:37:40|20704.2|20624.2|20702.85|20622.85|20704.27|20624.27|20702.8|20622.8|9
1739644670000|2025-02-15 18:37:50|20702.89|20622.89|20703.25|20623.25|20703.25|20623.25|20702.65|20622.65|10
1739644680000|2025-02-15 18:38:00|20703.24|20623.24|20703.07|20623.07|20703.25|20623.25|20703.03|20623.03|9
1739644690000|2025-02-15 18:38:10|20702.88|20622.88|20703.35|20623.35|20703.35|20623.35|20702.67|20622.67|10
1739644700000|2025-02-15 18:38:20|20703.55|20623.55|20702.66|20622.66|20703.59|20623.59|20702.66|20622.66|10
1739644710000|2025-02-15 18:38:30|20702.4|20622.4|20701.71|20621.71|20702.4|20622.4|20701.71|20621.71|9
1739644720000|2025-02-15 18:38:40|20701.08|20621.08|20700.1|20620.1|20701.08|20621.08|20700.1|20620.1|9
1739644730000|2025-02-15 18:38:50|20700.32|20620.32|20697.45|20617.45|20700.32|20620.32|20697.45|20617.45|10
1739644740000|2025-02-15 18:39:00|20697.64|20617.64|20698.52|20618.52|20698.52|20618.52|20697.09|20617.09|9
1739644750000|2025-02-15 18:39:10|20698.57|20618.57|20698.26|20618.26|20698.74|20618.74|20698.26|20618.26|8
1739644760000|2025-02-15 18:39:20|20698.21|20618.21|20698.13|20618.13|20698.21|20618.21|20698.01|20618.01|10
1739644770000|2025-02-15 18:39:30|20698.15|20618.15|20697.79|20617.79|20698.57|20618.57|20697.79|20617.79|9
1739644780000|2025-02-15 18:39:40|20697.47|20617.47|20698.12|20618.12|20698.12|20618.12|20697.07|20617.07|10
1739644790000|2025-02-15 18:39:50|20698.2|20618.2|20698.25|20618.25|20698.51|20618.51|20697.66|20617.66|10
1739644800000|2025-02-15 18:40:00|20698.17|20618.17|20698.91|20618.91|20698.91|20618.91|20698.11|20618.11|10
1739644810000|2025-02-15 18:40:10|20699.05|20619.05|20697.66|20617.66|20699.42|20619.42|20697.66|20617.66|10
1739644820000|2025-02-15 18:40:20|20697.34|20617.34|20696.54|20616.54|20697.34|20617.34|20696.46|20616.46|10
1739644830000|2025-02-15 18:40:30|20696.98|20616.98|20697.17|20617.17|20697.52|20617.52|20696.94|20616.94|10
1739644840000|2025-02-15 18:40:40|20696.43|20616.43|20692.09|20612.09|20696.43|20616.43|20692.09|20612.09|10
1739644850000|2025-02-15 18:40:50|20691.75|20611.75|20691.76|20611.76|20691.79|20611.79|20691.24|20611.24|10
1739644860000|2025-02-15 18:41:00|20692.01|20612.01|20691.67|20611.67|20692.19|20612.19|20691.67|20611.67|9
1739644870000|2025-02-15 18:41:10|20691.65|20611.65|20689.79|20609.79|20691.65|20611.65|20689.78|20609.78|9
1739644880000|2025-02-15 18:41:20|20689.8|20609.8|20689.42|20609.42|20690|20610|20689.42|20609.42|10
1739644890000|2025-02-15 18:41:30|20689.47|20609.47|20689.78|20609.78|20689.91|20609.91|20689.36|20609.36|9
1739644900000|2025-02-15 18:41:40|20689.75|20609.75|20690.01|20610.01|20690.01|20610.01|20689.66|20609.66|10
1739644910000|2025-02-15 18:41:50|20689.81|20609.81|20689.99|20609.99|20690.15|20610.15|20689.81|20609.81|8
1739644920000|2025-02-15 18:42:00|20689.85|20609.85|20687.75|20607.75|20689.91|20609.91|20687.75|20607.75|10
1739644930000|2025-02-15 18:42:10|20688.03|20608.03|20687.74|20607.74|20688.18|20608.18|20687.54|20607.54|10
1739644940000|2025-02-15 18:42:20|20687.84|20607.84|20688.95|20608.95|20688.95|20608.95|20687.74|20607.74|10
1739644950000|2025-02-15 18:42:30|20688.96|20608.96|20689.77|20609.77|20689.88|20609.88|20688.96|20608.96|8
1739644960000|2025-02-15 18:42:40|20689.9|20609.9|20691.63|20611.63|20691.63|20611.63|20689.86|20609.86|10
1739644970000|2025-02-15 18:42:50|20691.29|20611.29|20691.42|20611.42|20691.48|20611.48|20690.79|20610.79|9
1739644980000|2025-02-15 18:43:00|20691.46|20611.46|20690.41|20610.41|20691.53|20611.53|20690.41|20610.41|10
1739644990000|2025-02-15 18:43:10|20690.48|20610.48|20692.74|20612.74|20692.74|20612.74|20690.48|20610.48|10
1739645000000|2025-02-15 18:43:20|20692.66|20612.66|20692.91|20612.91|20692.91|20612.91|20692.14|20612.14|9
1739645010000|2025-02-15 18:43:30|20692.96|20612.96|20695.47|20615.47|20695.47|20615.47|20692.6|20612.6|9
1739645020000|2025-02-15 18:43:40|20695.58|20615.58|20696.5|20616.5|20696.5|20616.5|20695.58|20615.58|9
1739645030000|2025-02-15 18:43:50|20696.46|20616.46|20696.36|20616.36|20696.49|20616.49|20696.36|20616.36|9
1739645040000|2025-02-15 18:44:00|20696.37|20616.37|20692.35|20612.35|20696.37|20616.37|20692.35|20612.35|10
1739645050000|2025-02-15 18:44:10|20692.34|20612.34|20690.87|20610.87|20692.34|20612.34|20690.72|20610.72|8
1739645060000|2025-02-15 18:44:20|20690.82|20610.82|20691.23|20611.23|20691.23|20611.23|20690.82|20610.82|10
1739645070000|2025-02-15 18:44:30|20691.22|20611.22|20690.95|20610.95|20691.39|20611.39|20690.77|20610.77|9
1739645080000|2025-02-15 18:44:40|20691.77|20611.77|20692.13|20612.13|20692.3|20612.3|20691.77|20611.77|10
1739645090000|2025-02-15 18:44:50|20692.29|20612.29|20692.73|20612.73|20692.73|20612.73|20692.11|20612.11|9
1739645100000|2025-02-15 18:45:00|20692.91|20612.91|20693.21|20613.21|20693.21|20613.21|20692.75|20612.75|10
1739645110000|2025-02-15 18:45:10|20693.11|20613.11|20690.93|20610.93|20693.11|20613.11|20690.93|20610.93|10
1739645120000|2025-02-15 18:45:20|20690.79|20610.79|20692.19|20612.19|20692.19|20612.19|20690.39|20610.39|10
1739645130000|2025-02-15 18:45:30|20692.21|20612.21|20692.17|20612.17|20692.3|20612.3|20692.13|20612.13|9
1739645140000|2025-02-15 18:45:40|20692.04|20612.04|20691.17|20611.17|20692.31|20612.31|20691.15|20611.15|9
1739645150000|2025-02-15 18:45:50|20691.18|20611.18|20692.95|20612.95|20692.95|20612.95|20691.16|20611.16|10
1739645160000|2025-02-15 18:46:00|20692.9|20612.9|20691.81|20611.81|20692.91|20612.91|20691.71|20611.71|10
1739645170000|2025-02-15 18:46:10|20691.82|20611.82|20692.68|20612.68|20692.94|20612.94|20691.82|20611.82|10
1739645180000|2025-02-15 18:46:20|20692.46|20612.46|20692.08|20612.08|20692.68|20612.68|20692.08|20612.08|9
1739645190000|2025-02-15 18:46:30|20692.13|20612.13|20692.92|20612.92|20692.92|20612.92|20691.53|20611.53|10
1739645200000|2025-02-15 18:46:40|20692.98|20612.98|20694.47|20614.47|20694.47|20614.47|20692.98|20612.98|10
1739645210000|2025-02-15 18:46:50|20694.63|20614.63|20696.01|20616.01|20696.75|20616.75|20694.63|20614.63|10
1739645220000|2025-02-15 18:47:00|20696.26|20616.26|20696.65|20616.65|20696.76|20616.76|20696.26|20616.26|9
1739645230000|2025-02-15 18:47:10|20696.6|20616.6|20702.08|20622.08|20702.08|20622.08|20696.6|20616.6|10
1739645240000|2025-02-15 18:47:20|20702.11|20622.11|20707.73|20627.73|20708.28|20628.28|20702.1|20622.1|10
1739645250000|2025-02-15 18:47:30|20708.6|20628.6|20709.39|20629.39|20709.39|20629.39|20708.23|20628.23|10
1739645260000|2025-02-15 18:47:40|20709.51|20629.51|20706.52|20626.52|20709.51|20629.51|20706.52|20626.52|10
1739645270000|2025-02-15 18:47:50|20706.41|20626.41|20706.8|20626.8|20706.8|20626.8|20706.38|20626.38|10
1739645280000|2025-02-15 18:48:00|20706.76|20626.76|20712.46|20632.46|20712.46|20632.46|20706.75|20626.75|10
1739645290000|2025-02-15 18:48:10|20712.86|20632.86|20713.53|20633.53|20713.53|20633.53|20712.86|20632.86|7
1739645300000|2025-02-15 18:48:20|20713.95|20633.95|20714.77|20634.77|20714.78|20634.78|20713.9|20633.9|9
1739645310000|2025-02-15 18:48:30|20714.89|20634.89|20722.23|20642.23|20722.23|20642.23|20714.74|20634.74|10
1739645320000|2025-02-15 18:48:40|20722.41|20642.41|20723.44|20643.44|20723.44|20643.44|20722.41|20642.41|10
1739645330000|2025-02-15 18:48:50|20723.32|20643.32|20723.34|20643.34|20723.66|20643.66|20723.31|20643.31|10
1739645340000|2025-02-15 18:49:00|20723.46|20643.46|20727.55|20647.55|20727.55|20647.55|20722.79|20642.79|10
1739645350000|2025-02-15 18:49:10|20727.25|20647.25|20726.02|20646.02|20727.31|20647.31|20726.02|20646.02|10
1739645360000|2025-02-15 18:49:20|20725.97|20645.97|20727.48|20647.48|20728.85|20648.85|20725.97|20645.97|10
1739645370000|2025-02-15 18:49:30|20727.56|20647.56|20727.72|20647.72|20727.72|20647.72|20726.35|20646.35|10
1739645380000|2025-02-15 18:49:40|20727.65|20647.65|20727.03|20647.03|20727.65|20647.65|20727.03|20647.03|10
1739645390000|2025-02-15 18:49:50|20727.05|20647.05|20726.28|20646.28|20727.05|20647.05|20726.26|20646.26|9
1739645400000|2025-02-15 18:50:00|20726.24|20646.24|20721.89|20641.89|20726.24|20646.24|20721.89|20641.89|9
1739645410000|2025-02-15 18:50:10|20721.76|20641.76|20721.02|20641.02|20721.8|20641.8|20721.02|20641.02|10
1739645420000|2025-02-15 18:50:20|20720.68|20640.68|20721.51|20641.51|20721.51|20641.51|20720.31|20640.31|10
1739645430000|2025-02-15 18:50:30|20721.43|20641.43|20720.69|20640.69|20722.25|20642.25|20720.69|20640.69|10
1739645440000|2025-02-15 18:50:40|20720.15|20640.15|20715.34|20635.34|20720.15|20640.15|20714.92|20634.92|10
1739645450000|2025-02-15 18:50:50|20715.3|20635.3|20714.26|20634.26|20715.4|20635.4|20714.09|20634.09|9
1739645460000|2025-02-15 18:51:00|20714.69|20634.69|20714.78|20634.78|20714.88|20634.88|20714.42|20634.42|9
1739645470000|2025-02-15 18:51:10|20714.59|20634.59|20712.68|20632.68|20714.59|20634.59|20712.68|20632.68|10
1739645480000|2025-02-15 18:51:20|20712.58|20632.58|20711.81|20631.81|20712.58|20632.58|20711.81|20631.81|10
1739645490000|2025-02-15 18:51:30|20711.68|20631.68|20712.13|20632.13|20712.13|20632.13|20711.56|20631.56|10
1739645500000|2025-02-15 18:51:40|20712.16|20632.16|20712.27|20632.27|20712.38|20632.38|20711.99|20631.99|9
1739645510000|2025-02-15 18:51:50|20712.25|20632.25|20712.22|20632.22|20712.25|20632.25|20712.04|20632.04|9
1739645520000|2025-02-15 18:52:00|20712.25|20632.25|20713.24|20633.24|20713.27|20633.27|20712.25|20632.25|8
1739645530000|2025-02-15 18:52:10|20713.28|20633.28|20714.25|20634.25|20714.25|20634.25|20713.28|20633.28|9
1739645540000|2025-02-15 18:52:20|20714|20634|20714.79|20634.79|20714.79|20634.79|20713.64|20633.64|10
1739645550000|2025-02-15 18:52:30|20714.82|20634.82|20714.47|20634.47|20714.9|20634.9|20714.41|20634.41|9
1739645560000|2025-02-15 18:52:40|20714.48|20634.48|20714.43|20634.43|20714.53|20634.53|20714.43|20634.43|8
1739645570000|2025-02-15 18:52:50|20713.89|20633.89|20712.58|20632.58|20713.89|20633.89|20712.52|20632.52|10
1739645580000|2025-02-15 18:53:00|20712.52|20632.52|20713.01|20633.01|20713.45|20633.45|20712.5|20632.5|9
1739645590000|2025-02-15 18:53:10|20713.1|20633.1|20714.4|20634.4|20714.59|20634.59|20713.1|20633.1|10
1739645600000|2025-02-15 18:53:20|20714.58|20634.58|20714.81|20634.81|20714.81|20634.81|20714.53|20634.53|10
1739645610000|2025-02-15 18:53:30|20715.01|20635.01|20715.56|20635.56|20715.58|20635.58|20715.01|20635.01|9
1739645620000|2025-02-15 18:53:40|20715.55|20635.55|20715.37|20635.37|20715.66|20635.66|20715.1|20635.1|10
1739645630000|2025-02-15 18:53:50|20715.35|20635.35|20714.85|20634.85|20716.22|20636.22|20714.8|20634.8|10
1739645640000|2025-02-15 18:54:00|20714.75|20634.75|20714.85|20634.85|20715.36|20635.36|20714.75|20634.75|10
1739645650000|2025-02-15 18:54:10|20714.86|20634.86|20714.99|20634.99|20714.99|20634.99|20714.58|20634.58|9
1739645660000|2025-02-15 18:54:20|20715.02|20635.02|20715.04|20635.04|20715.04|20635.04|20714.97|20634.97|9
1739645670000|2025-02-15 18:54:30|20715.2|20635.2|20718.12|20638.12|20718.12|20638.12|20715.09|20635.09|10
1739645680000|2025-02-15 18:54:40|20718.43|20638.43|20719.47|20639.47|20719.47|20639.47|20718.43|20638.43|10
1739645690000|2025-02-15 18:54:50|20719.68|20639.68|20724.06|20644.06|20725.31|20645.31|20719.63|20639.63|9
1739645700000|2025-02-15 18:55:00|20723.92|20643.92|20724.59|20644.59|20724.59|20644.59|20723.35|20643.35|9
1739645710000|2025-02-15 18:55:10|20724.57|20644.57|20723.39|20643.39|20724.65|20644.65|20723.39|20643.39|9
1739645720000|2025-02-15 18:55:20|20722.68|20642.68|20722.63|20642.63|20722.68|20642.68|20722.36|20642.36|6
1739645730000|2025-02-15 18:55:30|20722.61|20642.61|20721.96|20641.96|20722.61|20642.61|20721.93|20641.93|8
1739645740000|2025-02-15 18:55:40|20721.99|20641.99|20720.51|20640.51|20722.04|20642.04|20720.51|20640.51|10
1739645750000|2025-02-15 18:55:50|20720.03|20640.03|20719.6|20639.6|20720.03|20640.03|20719.57|20639.57|9
1739645760000|2025-02-15 18:56:00|20719.62|20639.62|20719.52|20639.52|20719.73|20639.73|20719.4|20639.4|7
1739645770000|2025-02-15 18:56:10|20719.24|20639.24|20719.09|20639.09|20719.32|20639.32|20718.75|20638.75|9
1739645780000|2025-02-15 18:56:20|20718.7|20638.7|20718.97|20638.97|20718.97|20638.97|20717.84|20637.84|10
1739645790000|2025-02-15 18:56:30|20719.01|20639.01|20719.93|20639.93|20720.47|20640.47|20718.85|20638.85|10
1739645800000|2025-02-15 18:56:40|20719.89|20639.89|20719.07|20639.07|20719.9|20639.9|20719.07|20639.07|10
1739645810000|2025-02-15 18:56:50|20719.05|20639.05|20718.28|20638.28|20719.05|20639.05|20718.28|20638.28|10
1739645820000|2025-02-15 18:57:00|20718.05|20638.05|20715.66|20635.66|20718.05|20638.05|20715.66|20635.66|10
1739645830000|2025-02-15 18:57:10|20715.94|20635.94|20716.74|20636.74|20716.74|20636.74|20715.93|20635.93|8
1739645840000|2025-02-15 18:57:20|20716.94|20636.94|20716.88|20636.88|20717.03|20637.03|20716.85|20636.85|7
1739645850000|2025-02-15 18:57:30|20716.87|20636.87|20718.73|20638.73|20718.73|20638.73|20716.83|20636.83|9
1739645860000|2025-02-15 18:57:40|20719.42|20639.42|20718.33|20638.33|20719.42|20639.42|20718.3|20638.3|9
1739645870000|2025-02-15 18:57:50|20718.34|20638.34|20718.8|20638.8|20719.07|20639.07|20718.33|20638.33|10
1739645880000|2025-02-15 18:58:00|20718.65|20638.65|20718.28|20638.28|20718.65|20638.65|20718.01|20638.01|9
1739645890000|2025-02-15 18:58:10|20718.21|20638.21|20715.42|20635.42|20718.3|20638.3|20715.42|20635.42|10
1739645900000|2025-02-15 18:58:20|20715.09|20635.09|20711.93|20631.93|20715.09|20635.09|20711.93|20631.93|10
1739645910000|2025-02-15 18:58:30|20711.8|20631.8|20709.83|20629.83|20711.8|20631.8|20709.83|20629.83|9
1739645920000|2025-02-15 18:58:40|20709.62|20629.62|20709.85|20629.85|20710.03|20630.03|20709.62|20629.62|9
1739645930000|2025-02-15 18:58:50|20709.86|20629.86|20710.51|20630.51|20710.53|20630.53|20709.86|20629.86|10
1739645940000|2025-02-15 18:59:00|20710.52|20630.52|20710.45|20630.45|20710.52|20630.52|20710.34|20630.34|10
1739645950000|2025-02-15 18:59:10|20710.39|20630.39|20710.57|20630.57|20710.73|20630.73|20710.26|20630.26|7
1739645960000|2025-02-15 18:59:20|20710.54|20630.54|20710.42|20630.42|20710.54|20630.54|20710.34|20630.34|8
1739645970000|2025-02-15 18:59:30|20710.19|20630.19|20710.79|20630.79|20710.79|20630.79|20710.1|20630.1|8
1739645980000|2025-02-15 18:59:40|20710.77|20630.77|20710.77|20630.77|20711.25|20631.25|20710.75|20630.75|10
1739645990000|2025-02-15 18:59:50|20710.73|20630.73|20710.26|20630.26|20710.89|20630.89|20710.05|20630.05|10
1739646000000|2025-02-15 19:00:00|20710.1|20630.1|20709.12|20629.12|20710.1|20630.1|20708.69|20628.69|10
1739646010000|2025-02-15 19:00:10|20709.29|20629.29|20711.76|20631.76|20711.76|20631.76|20709.03|20629.03|10
1739646020000|2025-02-15 19:00:20|20712.9|20632.9|20715.26|20635.26|20715.26|20635.26|20712.9|20632.9|10
1739646030000|2025-02-15 19:00:30|20716.13|20636.13|20718.51|20638.51|20718.71|20638.71|20716.13|20636.13|10
1739646040000|2025-02-15 19:00:40|20718.57|20638.57|20717.55|20637.55|20719.07|20639.07|20717.55|20637.55|10
1739646050000|2025-02-15 19:00:50|20717.3|20637.3|20716.42|20636.42|20717.84|20637.84|20716.42|20636.42|9
1739646060000|2025-02-15 19:01:00|20716.29|20636.29|20709.61|20629.61|20716.29|20636.29|20709.61|20629.61|9
1739646070000|2025-02-15 19:01:10|20709.4|20629.4|20704.91|20624.91|20709.4|20629.4|20704.91|20624.91|10
1739646080000|2025-02-15 19:01:20|20704.71|20624.71|20700.42|20620.42|20704.71|20624.71|20700.42|20620.42|10
1739646090000|2025-02-15 19:01:30|20700.41|20620.41|20699.48|20619.48|20700.41|20620.41|20699.32|20619.32|9
1739646100000|2025-02-15 19:01:40|20699.52|20619.52|20700.39|20620.39|20700.39|20620.39|20699.18|20619.18|9
1739646110000|2025-02-15 19:01:50|20700.6|20620.6|20700.44|20620.44|20700.71|20620.71|20700.27|20620.27|10
1739646120000|2025-02-15 19:02:00|20700.33|20620.33|20704.05|20624.05|20704.05|20624.05|20700.13|20620.13|10
1739646130000|2025-02-15 19:02:10|20704.28|20624.28|20704.67|20624.67|20704.98|20624.98|20704.28|20624.28|10
1739646140000|2025-02-15 19:02:20|20705|20625|20706.53|20626.53|20706.53|20626.53|20705|20625|9
1739646150000|2025-02-15 19:02:30|20706.73|20626.73|20709.04|20629.04|20709.04|20629.04|20706.17|20626.17|10
1739646160000|2025-02-15 19:02:40|20709.06|20629.06|20707.75|20627.75|20709.29|20629.29|20707.75|20627.75|9
1739646170000|2025-02-15 19:02:50|20707.89|20627.89|20707.21|20627.21|20708.31|20628.31|20707.21|20627.21|10
1739646180000|2025-02-15 19:03:00|20707.49|20627.49|20708.28|20628.28|20708.56|20628.56|20707.33|20627.33|10
1739646190000|2025-02-15 19:03:10|20708.3|20628.3|20709.06|20629.06|20709.11|20629.11|20708.3|20628.3|10
1739646200000|2025-02-15 19:03:20|20709.08|20629.08|20707.91|20627.91|20709.51|20629.51|20707.91|20627.91|10
1739646210000|2025-02-15 19:03:30|20707.92|20627.92|20708.6|20628.6|20708.6|20628.6|20707.86|20627.86|9
1739646220000|2025-02-15 19:03:40|20707.35|20627.35|20706.73|20626.73|20707.35|20627.35|20706.22|20626.22|10
1739646230000|2025-02-15 19:03:50|20706.72|20626.72|20706.37|20626.37|20706.93|20626.93|20706.37|20626.37|9
1739646240000|2025-02-15 19:04:00|20706.38|20626.38|20709.52|20629.52|20709.52|20629.52|20706.34|20626.34|9
1739646250000|2025-02-15 19:04:10|20709.72|20629.72|20712.32|20632.32|20712.32|20632.32|20709.72|20629.72|10
1739646260000|2025-02-15 19:04:20|20712.65|20632.65|20713.76|20633.76|20713.76|20633.76|20712.54|20632.54|9
1739646270000|2025-02-15 19:04:30|20713.77|20633.77|20714.41|20634.41|20714.57|20634.57|20713.77|20633.77|10
1739646280000|2025-02-15 19:04:40|20714.43|20634.43|20714.88|20634.88|20714.88|20634.88|20714.43|20634.43|10
1739646290000|2025-02-15 19:04:50|20714.65|20634.65|20714.43|20634.43|20714.65|20634.65|20714.07|20634.07|9
1739646300000|2025-02-15 19:05:00|20714.44|20634.44|20714.8|20634.8|20714.81|20634.81|20714.17|20634.17|8
1739646310000|2025-02-15 19:05:10|20714.86|20634.86|20715.13|20635.13|20715.15|20635.15|20714.86|20634.86|8
1739646320000|2025-02-15 19:05:20|20714.97|20634.97|20714.42|20634.42|20714.97|20634.97|20714.4|20634.4|10
1739646330000|2025-02-15 19:05:30|20713.61|20633.61|20713.64|20633.64|20714.08|20634.08|20713.39|20633.39|10
1739646340000|2025-02-15 19:05:40|20713.78|20633.78|20716.62|20636.62|20716.62|20636.62|20713.78|20633.78|9
1739646350000|2025-02-15 19:05:50|20717.07|20637.07|20717.27|20637.27|20717.7|20637.7|20717.07|20637.07|9
1739646360000|2025-02-15 19:06:00|20717.11|20637.11|20715.4|20635.4|20717.11|20637.11|20715.4|20635.4|10
1739646370000|2025-02-15 19:06:10|20714.81|20634.81|20713.73|20633.73|20714.81|20634.81|20713.35|20633.35|9
1739646380000|2025-02-15 19:06:20|20713.78|20633.78|20715.16|20635.16|20715.16|20635.16|20713.78|20633.78|10
1739646390000|2025-02-15 19:06:30|20715.7|20635.7|20716.55|20636.55|20716.59|20636.59|20715.7|20635.7|10
1739646400000|2025-02-15 19:06:40|20716.66|20636.66|20719.04|20639.04|20719.04|20639.04|20716.57|20636.57|9
1739646410000|2025-02-15 19:06:50|20719.08|20639.08|20716.49|20636.49|20719.4|20639.4|20716.49|20636.49|10
1739646420000|2025-02-15 19:07:00|20716.29|20636.29|20715.92|20635.92|20716.29|20636.29|20715.8|20635.8|10
1739646430000|2025-02-15 19:07:10|20716.18|20636.18|20715.27|20635.27|20716.27|20636.27|20715.27|20635.27|9
1739646440000|2025-02-15 19:07:20|20715.09|20635.09|20713.54|20633.54|20715.09|20635.09|20713.54|20633.54|10
1739646450000|2025-02-15 19:07:30|20712.9|20632.9|20713.48|20633.48|20713.76|20633.76|20712.6|20632.6|10
1739646460000|2025-02-15 19:07:40|20713.65|20633.65|20713.82|20633.82|20713.86|20633.86|20713.65|20633.65|10
1739646470000|2025-02-15 19:07:50|20713.83|20633.83|20713.92|20633.92|20713.92|20633.92|20713.81|20633.81|6
1739646480000|2025-02-15 19:08:00|20714.05|20634.05|20714.26|20634.26|20714.43|20634.43|20714.05|20634.05|9
1739646490000|2025-02-15 19:08:10|20714.39|20634.39|20715.7|20635.7|20715.7|20635.7|20714.39|20634.39|10
1739646500000|2025-02-15 19:08:20|20716.41|20636.41|20717.46|20637.46|20717.83|20637.83|20716.41|20636.41|10
1739646510000|2025-02-15 19:08:30|20717.4|20637.4|20718.9|20638.9|20718.9|20638.9|20717.4|20637.4|10
1739646520000|2025-02-15 19:08:40|20719.16|20639.16|20720.05|20640.05|20720.25|20640.25|20719.16|20639.16|10
1739646530000|2025-02-15 19:08:50|20720.06|20640.06|20719.54|20639.54|20720.06|20640.06|20719.21|20639.21|10
1739646540000|2025-02-15 19:09:00|20719.69|20639.69|20720.14|20640.14|20720.43|20640.43|20719.62|20639.62|9
1739646550000|2025-02-15 19:09:10|20720.6|20640.6|20721.08|20641.08|20721.16|20641.16|20720.6|20640.6|9
1739646560000|2025-02-15 19:09:20|20720.94|20640.94|20719.96|20639.96|20720.94|20640.94|20719.96|20639.96|9
1739646570000|2025-02-15 19:09:30|20719.95|20639.95|20718.58|20638.58|20719.95|20639.95|20718.37|20638.37|7
1739646580000|2025-02-15 19:09:40|20718.67|20638.67|20718.31|20638.31|20718.84|20638.84|20717.98|20637.98|10
1739646590000|2025-02-15 19:09:50|20718.48|20638.48|20719.91|20639.91|20719.95|20639.95|20718.48|20638.48|10
1739646600000|2025-02-15 19:10:00|20719.87|20639.87|20719.23|20639.23|20719.87|20639.87|20719.23|20639.23|10
1739646610000|2025-02-15 19:10:10|20719.21|20639.21|20719.53|20639.53|20719.68|20639.68|20719.2|20639.2|9
1739646620000|2025-02-15 19:10:20|20719.54|20639.54|20719.87|20639.87|20720.16|20640.16|20719.54|20639.54|10
1739646630000|2025-02-15 19:10:30|20719.85|20639.85|20719.63|20639.63|20719.85|20639.85|20719.51|20639.51|9
1739646640000|2025-02-15 19:10:40|20719.35|20639.35|20719.83|20639.83|20719.83|20639.83|20719.18|20639.18|10
1739646650000|2025-02-15 19:10:50|20719.95|20639.95|20721.08|20641.08|20721.08|20641.08|20719.95|20639.95|10
1739646660000|2025-02-15 19:11:00|20721.07|20641.07|20721.79|20641.79|20721.79|20641.79|20721.05|20641.05|9
1739646670000|2025-02-15 19:11:10|20721.86|20641.86|20719.49|20639.49|20721.86|20641.86|20719.48|20639.48|8
1739646680000|2025-02-15 19:11:20|20719.51|20639.51|20718.89|20638.89|20719.55|20639.55|20718.69|20638.69|9
1739646690000|2025-02-15 19:11:30|20718.95|20638.95|20719.93|20639.93|20719.93|20639.93|20718.95|20638.95|10
1739646700000|2025-02-15 19:11:40|20719.92|20639.92|20720.78|20640.78|20720.78|20640.78|20719.9|20639.9|9
1739646710000|2025-02-15 19:11:50|20720.99|20640.99|20721.99|20641.99|20722.52|20642.52|20720.99|20640.99|10
1739646720000|2025-02-15 19:12:00|20721.69|20641.69|20718.13|20638.13|20721.69|20641.69|20718.13|20638.13|10
1739646730000|2025-02-15 19:12:10|20717.52|20637.52|20714.78|20634.78|20717.52|20637.52|20714.78|20634.78|10
1739646740000|2025-02-15 19:12:20|20714.74|20634.74|20716.11|20636.11|20716.11|20636.11|20714.74|20634.74|10
1739646750000|2025-02-15 19:12:30|20716.2|20636.2|20716.66|20636.66|20717.02|20637.02|20716.2|20636.2|9
1739646760000|2025-02-15 19:12:40|20716.7|20636.7|20716.6|20636.6|20716.74|20636.74|20716.55|20636.55|8
1739646770000|2025-02-15 19:12:50|20716.28|20636.28|20717.3|20637.3|20717.3|20637.3|20716.28|20636.28|10
1739646780000|2025-02-15 19:13:00|20717.31|20637.31|20716.77|20636.77|20717.31|20637.31|20716.74|20636.74|9
1739646790000|2025-02-15 19:13:10|20716.62|20636.62|20716.64|20636.64|20716.73|20636.73|20715.78|20635.78|10
1739646800000|2025-02-15 19:13:20|20716.79|20636.79|20716.27|20636.27|20717|20637|20716.27|20636.27|10
1739646810000|2025-02-15 19:13:30|20716.19|20636.19|20717.03|20637.03|20717.03|20637.03|20716.13|20636.13|9
1739646820000|2025-02-15 19:13:40|20717.23|20637.23|20716.42|20636.42|20717.23|20637.23|20716.41|20636.41|10
1739646830000|2025-02-15 19:13:50|20716.38|20636.38|20715.77|20635.77|20716.38|20636.38|20715.77|20635.77|9
1739646840000|2025-02-15 19:14:00|20715.34|20635.34|20715.4|20635.4|20715.4|20635.4|20715.23|20635.23|10
1739646850000|2025-02-15 19:14:10|20715.34|20635.34|20715.18|20635.18|20715.4|20635.4|20714.96|20634.96|10
1739646860000|2025-02-15 19:14:20|20714.73|20634.73|20714.26|20634.26|20714.73|20634.73|20714.11|20634.11|8
1739646870000|2025-02-15 19:14:30|20713.95|20633.95|20713.95|20633.95|20714.56|20634.56|20713.95|20633.95|10
1739646880000|2025-02-15 19:14:40|20713.94|20633.94|20713.19|20633.19|20714.18|20634.18|20713.19|20633.19|9
1739646890000|2025-02-15 19:14:50|20713.52|20633.52|20712.4|20632.4|20713.61|20633.61|20712.4|20632.4|9
1739646900000|2025-02-15 19:15:00|20712.29|20632.29|20710.82|20630.82|20712.29|20632.29|20710.82|20630.82|6
1739646910000|2025-02-15 19:15:10|20710.75|20630.75|20708.51|20628.51|20710.75|20630.75|20708.51|20628.51|10
1739646920000|2025-02-15 19:15:20|20707.93|20627.93|20705.53|20625.53|20707.93|20627.93|20705.53|20625.53|10
1739646930000|2025-02-15 19:15:30|20705|20625|20703.03|20623.03|20705|20625|20702.92|20622.92|10
1739646940000|2025-02-15 19:15:40|20702.65|20622.65|20702.19|20622.19|20703.01|20623.01|20701.92|20621.92|10
1739646950000|2025-02-15 19:15:50|20702.21|20622.21|20701.93|20621.93|20702.21|20622.21|20701.29|20621.29|9
1739646960000|2025-02-15 19:16:00|20701.87|20621.87|20702.57|20622.57|20703.05|20623.05|20701.49|20621.49|10
1739646970000|2025-02-15 19:16:10|20702.36|20622.36|20702.54|20622.54|20702.59|20622.59|20702.19|20622.19|9
1739646980000|2025-02-15 19:16:20|20702.39|20622.39|20702.1|20622.1|20702.39|20622.39|20701.99|20621.99|8
1739646990000|2025-02-15 19:16:30|20702.11|20622.11|20702.97|20622.97|20702.97|20622.97|20701.93|20621.93|9
1739647000000|2025-02-15 19:16:40|20703.34|20623.34|20703.82|20623.82|20703.82|20623.82|20703.27|20623.27|7
1739647010000|2025-02-15 19:16:50|20703.91|20623.91|20704.28|20624.28|20704.28|20624.28|20703.91|20623.91|10
1739647020000|2025-02-15 19:17:00|20704.19|20624.19|20701.75|20621.75|20704.31|20624.31|20701.52|20621.52|10
1739647030000|2025-02-15 19:17:10|20702|20622|20701.54|20621.54|20702.24|20622.24|20701.5|20621.5|10
1739647040000|2025-02-15 19:17:20|20701.18|20621.18|20703.29|20623.29|20703.29|20623.29|20701.18|20621.18|10
1739647050000|2025-02-15 19:17:30|20703.54|20623.54|20704.58|20624.58|20704.58|20624.58|20703.54|20623.54|10
1739647060000|2025-02-15 19:17:40|20704.66|20624.66|20705.76|20625.76|20705.76|20625.76|20704.66|20624.66|9
1739647070000|2025-02-15 19:17:50|20705.16|20625.16|20705.49|20625.49|20705.49|20625.49|20705.16|20625.16|7
1739647080000|2025-02-15 19:18:00|20705.71|20625.71|20705.9|20625.9|20705.97|20625.97|20705.33|20625.33|9
1739647090000|2025-02-15 19:18:10|20706.02|20626.02|20705.23|20625.23|20706.22|20626.22|20704.96|20624.96|9
1739647100000|2025-02-15 19:18:20|20705.26|20625.26|20704.7|20624.7|20705.59|20625.59|20704.7|20624.7|10
1739647110000|2025-02-15 19:18:30|20704.87|20624.87|20704.6|20624.6|20705.03|20625.03|20704.6|20624.6|9
1739647120000|2025-02-15 19:18:40|20704.47|20624.47|20703.21|20623.21|20704.47|20624.47|20703.21|20623.21|9
1739647130000|2025-02-15 19:18:50|20703.16|20623.16|20703.06|20623.06|20703.43|20623.43|20703.05|20623.05|9
1739647140000|2025-02-15 19:19:00|20703.07|20623.07|20703.82|20623.82|20703.82|20623.82|20702.94|20622.94|8
1739647150000|2025-02-15 19:19:10|20703.87|20623.87|20703.38|20623.38|20703.89|20623.89|20703.37|20623.37|9
1739647160000|2025-02-15 19:19:20|20704.04|20624.04|20701.46|20621.46|20704.04|20624.04|20701.46|20621.46|10
1739647170000|2025-02-15 19:19:30|20701.3|20621.3|20702.33|20622.33|20702.77|20622.77|20701.08|20621.08|10
1739647180000|2025-02-15 19:19:40|20702.48|20622.48|20704.68|20624.68|20704.84|20624.84|20702.48|20622.48|7
1739647190000|2025-02-15 19:19:50|20706.06|20626.06|20706.77|20626.77|20706.77|20626.77|20706.06|20626.06|9
1739647200000|2025-02-15 19:20:00|20706.91|20626.91|20708.63|20628.63|20708.63|20628.63|20706.91|20626.91|10
1739647210000|2025-02-15 19:20:10|20708.59|20628.59|20708.55|20628.55|20708.59|20628.59|20708.36|20628.36|7
1739647220000|2025-02-15 19:20:20|20708.63|20628.63|20709.07|20629.07|20709.1|20629.1|20708.63|20628.63|10
1739647230000|2025-02-15 19:20:30|20709.71|20629.71|20709.26|20629.26|20710.01|20630.01|20709.19|20629.19|9
1739647240000|2025-02-15 19:20:40|20709.32|20629.32|20709.53|20629.53|20709.53|20629.53|20709.17|20629.17|9
1739647250000|2025-02-15 19:20:50|20709.52|20629.52|20709.38|20629.38|20710.01|20630.01|20709.37|20629.37|10
1739647260000|2025-02-15 19:21:00|20709.33|20629.33|20711.32|20631.32|20711.32|20631.32|20709.33|20629.33|9
1739647270000|2025-02-15 19:21:10|20711.35|20631.35|20711.18|20631.18|20711.36|20631.36|20711.14|20631.14|10
1739647280000|2025-02-15 19:21:20|20711.16|20631.16|20710.01|20630.01|20711.16|20631.16|20709.96|20629.96|7
1739647290000|2025-02-15 19:21:30|20710.02|20630.02|20709.31|20629.31|20710.02|20630.02|20709.23|20629.23|6
1739647300000|2025-02-15 19:21:40|20709.47|20629.47|20708.63|20628.63|20709.47|20629.47|20708.63|20628.63|9
1739647310000|2025-02-15 19:21:50|20708.4|20628.4|20707.71|20627.71|20708.97|20628.97|20707.7|20627.7|10
1739647320000|2025-02-15 19:22:00|20707.7|20627.7|20707.86|20627.86|20707.94|20627.94|20707.7|20627.7|9
1739647330000|2025-02-15 19:22:10|20708.03|20628.03|20709.85|20629.85|20709.85|20629.85|20708.03|20628.03|9
1739647340000|2025-02-15 19:22:20|20709.92|20629.92|20710.95|20630.95|20711.08|20631.08|20709.81|20629.81|9
1739647350000|2025-02-15 19:22:30|20711.02|20631.02|20715.88|20635.88|20715.88|20635.88|20711.02|20631.02|10
1739647360000|2025-02-15 19:22:40|20716.58|20636.58|20717.03|20637.03|20717.09|20637.09|20716.46|20636.46|10
1739647370000|2025-02-15 19:22:50|20717.07|20637.07|20717.14|20637.14|20717.14|20637.14|20716.98|20636.98|8
1739647380000|2025-02-15 19:23:00|20717.19|20637.19|20717.08|20637.08|20717.22|20637.22|20717.08|20637.08|8
1739647390000|2025-02-15 19:23:10|20717.66|20637.66|20717.71|20637.71|20717.96|20637.96|20717.66|20637.66|10
1739647400000|2025-02-15 19:23:20|20717.7|20637.7|20717.29|20637.29|20717.7|20637.7|20717.29|20637.29|7
1739647410000|2025-02-15 19:23:30|20717.24|20637.24|20717.12|20637.12|20717.34|20637.34|20717.12|20637.12|10
1739647420000|2025-02-15 19:23:40|20717.04|20637.04|20716.82|20636.82|20717.44|20637.44|20716.82|20636.82|10
1739647430000|2025-02-15 19:23:50|20717|20637|20717.29|20637.29|20717.9|20637.9|20717|20637|10
1739647440000|2025-02-15 19:24:00|20717.27|20637.27|20719.27|20639.27|20719.27|20639.27|20717.26|20637.26|9
1739647450000|2025-02-15 19:24:10|20719.55|20639.55|20719.9|20639.9|20719.9|20639.9|20719.55|20639.55|9
1739647460000|2025-02-15 19:24:20|20719.91|20639.91|20720.12|20640.12|20720.12|20640.12|20719.82|20639.82|9
1739647470000|2025-02-15 19:24:30|20720.06|20640.06|20720.18|20640.18|20720.18|20640.18|20719.96|20639.96|8
1739647480000|2025-02-15 19:24:40|20720.12|20640.12|20719.28|20639.28|20720.12|20640.12|20719.28|20639.28|8
1739647490000|2025-02-15 19:24:50|20719.27|20639.27|20719.22|20639.22|20719.37|20639.37|20719.01|20639.01|8
1739647500000|2025-02-15 19:25:00|20719.18|20639.18|20719.17|20639.17|20719.23|20639.23|20719.17|20639.17|6
1739647510000|2025-02-15 19:25:10|20719.14|20639.14|20717.61|20637.61|20719.14|20639.14|20717.59|20637.59|9
1739647520000|2025-02-15 19:25:20|20717.53|20637.53|20718|20638|20718|20638|20717.44|20637.44|9
1739647530000|2025-02-15 19:25:30|20718.13|20638.13|20718.86|20638.86|20719.26|20639.26|20718.13|20638.13|10
1739647540000|2025-02-15 19:25:40|20718.83|20638.83|20719.25|20639.25|20719.25|20639.25|20718.83|20638.83|10
1739647550000|2025-02-15 19:25:50|20719.43|20639.43|20717.71|20637.71|20719.43|20639.43|20717.71|20637.71|10
1739647560000|2025-02-15 19:26:00|20717.57|20637.57|20717|20637|20717.57|20637.57|20716.97|20636.97|10
1739647570000|2025-02-15 19:26:10|20716.91|20636.91|20718.05|20638.05|20718.05|20638.05|20716.72|20636.72|10
1739647580000|2025-02-15 19:26:20|20718.06|20638.06|20720.16|20640.16|20720.17|20640.17|20718.06|20638.06|10
1739647590000|2025-02-15 19:26:30|20720.17|20640.17|20720.38|20640.38|20720.42|20640.42|20720.14|20640.14|8
1739647600000|2025-02-15 19:26:40|20720.39|20640.39|20720.6|20640.6|20720.6|20640.6|20720.39|20640.39|7
1739647610000|2025-02-15 19:26:50|20720.58|20640.58|20720.26|20640.26|20720.58|20640.58|20720.18|20640.18|10
1739647620000|2025-02-15 19:27:00|20719.74|20639.74|20719.32|20639.32|20719.74|20639.74|20719.32|20639.32|9
1739647630000|2025-02-15 19:27:10|20719.33|20639.33|20717.47|20637.47|20719.33|20639.33|20717.47|20637.47|10
1739647640000|2025-02-15 19:27:20|20717.39|20637.39|20716.44|20636.44|20717.4|20637.4|20716.44|20636.44|9
1739647650000|2025-02-15 19:27:30|20716.43|20636.43|20715.05|20635.05|20716.43|20636.43|20715.05|20635.05|8
1739647660000|2025-02-15 19:27:40|20715.07|20635.07|20714.03|20634.03|20715.09|20635.09|20714.03|20634.03|8
1739647670000|2025-02-15 19:27:50|20714.02|20634.02|20714.63|20634.63|20714.63|20634.63|20714.02|20634.02|9
1739647680000|2025-02-15 19:28:00|20714.67|20634.67|20715.4|20635.4|20715.4|20635.4|20714.3|20634.3|8
1739647690000|2025-02-15 19:28:10|20715.56|20635.56|20715.25|20635.25|20715.8|20635.8|20714.92|20634.92|9
1739647700000|2025-02-15 19:28:20|20714.61|20634.61|20714.83|20634.83|20714.83|20634.83|20714.61|20634.61|8
1739647710000|2025-02-15 19:28:30|20715.1|20635.1|20715.74|20635.74|20715.74|20635.74|20715.1|20635.1|9
1739647720000|2025-02-15 19:28:40|20715.82|20635.82|20716.09|20636.09|20716.11|20636.11|20715.82|20635.82|7
1739647730000|2025-02-15 19:28:50|20715.83|20635.83|20715.72|20635.72|20716.1|20636.1|20715.67|20635.67|10
1739647740000|2025-02-15 19:29:00|20715.64|20635.64|20715.48|20635.48|20715.64|20635.64|20715.48|20635.48|8
1739647750000|2025-02-15 19:29:10|20715.49|20635.49|20715.77|20635.77|20716.25|20636.25|20715.49|20635.49|10
1739647760000|2025-02-15 19:29:20|20715.18|20635.18|20714.98|20634.98|20715.18|20635.18|20714.96|20634.96|9
1739647770000|2025-02-15 19:29:30|20715.06|20635.06|20715.93|20635.93|20715.94|20635.94|20715.06|20635.06|8
1739647780000|2025-02-15 19:29:40|20716.03|20636.03|20715.98|20635.98|20716.08|20636.08|20715.93|20635.93|9
1739647790000|2025-02-15 19:29:50|20715.55|20635.55|20715.18|20635.18|20715.55|20635.55|20715.08|20635.08|8
1739647800000|2025-02-15 19:30:00|20715.17|20635.17|20715.62|20635.62|20715.62|20635.62|20715.17|20635.17|8
1739647810000|2025-02-15 19:30:10|20715.66|20635.66|20716.14|20636.14|20716.52|20636.52|20715.66|20635.66|9
1739647820000|2025-02-15 19:30:20|20716.25|20636.25|20715.64|20635.64|20716.62|20636.62|20715.64|20635.64|10
1739647830000|2025-02-15 19:30:30|20715.72|20635.72|20717.45|20637.45|20717.55|20637.55|20715.72|20635.72|10
1739647840000|2025-02-15 19:30:40|20717.32|20637.32|20716.93|20636.93|20717.48|20637.48|20716.93|20636.93|8
1739647850000|2025-02-15 19:30:50|20716.99|20636.99|20714.51|20634.51|20716.99|20636.99|20714.51|20634.51|10
1739647860000|2025-02-15 19:31:00|20714.16|20634.16|20712.8|20632.8|20714.16|20634.16|20712.7|20632.7|10
1739647870000|2025-02-15 19:31:10|20712.32|20632.32|20710.92|20630.92|20712.32|20632.32|20710.92|20630.92|9
1739647880000|2025-02-15 19:31:20|20710.9|20630.9|20709.23|20629.23|20710.91|20630.91|20709.23|20629.23|10
1739647890000|2025-02-15 19:31:30|20709.22|20629.22|20707.22|20627.22|20709.22|20629.22|20707.22|20627.22|9
1739647900000|2025-02-15 19:31:40|20707.11|20627.11|20708.49|20628.49|20708.49|20628.49|20707.11|20627.11|9
1739647910000|2025-02-15 19:31:50|20708.72|20628.72|20710.5|20630.5|20710.5|20630.5|20708.72|20628.72|10
1739647920000|2025-02-15 19:32:00|20710.3|20630.3|20709.7|20629.7|20710.31|20630.31|20709.7|20629.7|8
1739647930000|2025-02-15 19:32:10|20709.72|20629.72|20709.85|20629.85|20710.07|20630.07|20709.72|20629.72|8
1739647940000|2025-02-15 19:32:20|20710.4|20630.4|20710.8|20630.8|20710.81|20630.81|20710.4|20630.4|10
1739647950000|2025-02-15 19:32:30|20710.02|20630.02|20709.45|20629.45|20710.1|20630.1|20709.45|20629.45|10
1739647960000|2025-02-15 19:32:40|20709.44|20629.44|20709.4|20629.4|20709.44|20629.44|20708.93|20628.93|8
1739647970000|2025-02-15 19:32:50|20709.48|20629.48|20710.42|20630.42|20710.44|20630.44|20709.48|20629.48|7
1739647980000|2025-02-15 19:33:00|20710.93|20630.93|20710.48|20630.48|20711.35|20631.35|20709.92|20629.92|10
1739647990000|2025-02-15 19:33:10|20710.2|20630.2|20711|20631|20711.25|20631.25|20709.97|20629.97|10
1739648000000|2025-02-15 19:33:20|20711.59|20631.59|20712.23|20632.23|20712.23|20632.23|20711.14|20631.14|9
1739648010000|2025-02-15 19:33:30|20712.19|20632.19|20713.78|20633.78|20713.78|20633.78|20712.09|20632.09|10
1739648020000|2025-02-15 19:33:40|20713.74|20633.74|20711.98|20631.98|20713.74|20633.74|20711.98|20631.98|10
1739648030000|2025-02-15 19:33:50|20711.96|20631.96|20711.91|20631.91|20712.08|20632.08|20711.83|20631.83|9
1739648040000|2025-02-15 19:34:00|20711.93|20631.93|20711.02|20631.02|20711.93|20631.93|20710.93|20630.93|10
1739648050000|2025-02-15 19:34:10|20710.86|20630.86|20707.78|20627.78|20710.86|20630.86|20707.78|20627.78|9
1739648060000|2025-02-15 19:34:20|20706.44|20626.44|20704.42|20624.42|20706.44|20626.44|20704.42|20624.42|10
1739648070000|2025-02-15 19:34:30|20704.3|20624.3|20704.45|20624.45|20704.45|20624.45|20704.26|20624.26|6
1739648080000|2025-02-15 19:34:40|20704.53|20624.53|20705.02|20625.02|20705.16|20625.16|20704.53|20624.53|9
1739648090000|2025-02-15 19:34:50|20705.01|20625.01|20704.88|20624.88|20705.04|20625.04|20704.85|20624.85|10
1739648100000|2025-02-15 19:35:00|20704.9|20624.9|20705.23|20625.23|20705.82|20625.82|20704.9|20624.9|10
1739648110000|2025-02-15 19:35:10|20705.35|20625.35|20706.79|20626.79|20706.79|20626.79|20705.1|20625.1|9
1739648120000|2025-02-15 19:35:20|20706.86|20626.86|20709.29|20629.29|20709.29|20629.29|20706.86|20626.86|10
1739648130000|2025-02-15 19:35:30|20709.33|20629.33|20709.62|20629.62|20709.67|20629.67|20709.18|20629.18|9
1739648140000|2025-02-15 19:35:40|20707.59|20627.59|20705.56|20625.56|20707.59|20627.59|20705.56|20625.56|10
1739648150000|2025-02-15 19:35:50|20705.62|20625.62|20702.06|20622.06|20706.09|20626.09|20702.06|20622.06|10
1739648160000|2025-02-15 19:36:00|20702.09|20622.09|20703.61|20623.61|20703.61|20623.61|20702.09|20622.09|8
1739648170000|2025-02-15 19:36:10|20703.65|20623.65|20703.64|20623.64|20704.15|20624.15|20703.63|20623.63|9
1739648180000|2025-02-15 19:36:20|20703.61|20623.61|20703.44|20623.44|20703.8|20623.8|20703.44|20623.44|10
1739648190000|2025-02-15 19:36:30|20703.4|20623.4|20703.54|20623.54|20703.74|20623.74|20703.13|20623.13|10
1739648200000|2025-02-15 19:36:40|20703.51|20623.51|20703.04|20623.04|20703.51|20623.51|20703.04|20623.04|9
1739648210000|2025-02-15 19:36:50|20703.06|20623.06|20703.06|20623.06|20703.13|20623.13|20703.03|20623.03|7
1739648220000|2025-02-15 19:37:00|20703.01|20623.01|20702.37|20622.37|20703.05|20623.05|20702.37|20622.37|8
1739648230000|2025-02-15 19:37:10|20702.22|20622.22|20701.61|20621.61|20702.65|20622.65|20701.61|20621.61|9
1739648240000|2025-02-15 19:37:20|20701.02|20621.02|20697.16|20617.16|20701.02|20621.02|20697.16|20617.16|10
1739648250000|2025-02-15 19:37:30|20697|20617|20698.46|20618.46|20698.46|20618.46|20696.38|20616.38|10
1739648260000|2025-02-15 19:37:40|20698.58|20618.58|20699.54|20619.54|20699.54|20619.54|20698.3|20618.3|9
1739648270000|2025-02-15 19:37:50|20699.35|20619.35|20699.77|20619.77|20699.77|20619.77|20699.26|20619.26|10
1739648280000|2025-02-15 19:38:00|20700.12|20620.12|20700.83|20620.83|20700.83|20620.83|20700.12|20620.12|10
1739648290000|2025-02-15 19:38:10|20701.1|20621.1|20701.48|20621.48|20701.48|20621.48|20701.1|20621.1|10
1739648300000|2025-02-15 19:38:20|20701.57|20621.57|20701.78|20621.78|20701.92|20621.92|20701.55|20621.55|10
1739648310000|2025-02-15 19:38:30|20701.63|20621.63|20701.61|20621.61|20701.89|20621.89|20701.44|20621.44|9
1739648320000|2025-02-15 19:38:40|20701.66|20621.66|20701.93|20621.93|20701.93|20621.93|20701.66|20621.66|8
1739648330000|2025-02-15 19:38:50|20701.98|20621.98|20702.36|20622.36|20702.36|20622.36|20701.97|20621.97|9
1739648340000|2025-02-15 19:39:00|20702.43|20622.43|20700.54|20620.54|20702.55|20622.55|20700.54|20620.54|10
1739648350000|2025-02-15 19:39:10|20699.58|20619.58|20697.54|20617.54|20699.58|20619.58|20697.54|20617.54|10
1739648360000|2025-02-15 19:39:20|20696.66|20616.66|20695.76|20615.76|20696.66|20616.66|20695.76|20615.76|9
1739648370000|2025-02-15 19:39:30|20695.89|20615.89|20692.97|20612.97|20695.89|20615.89|20692.97|20612.97|10
1739648380000|2025-02-15 19:39:40|20692.31|20612.31|20691.18|20611.18|20692.37|20612.37|20691.13|20611.13|10
1739648390000|2025-02-15 19:39:50|20691.14|20611.14|20688.55|20608.55|20691.14|20611.14|20688.55|20608.55|9
1739648400000|2025-02-15 19:40:00|20688.52|20608.52|20687.67|20607.67|20688.69|20608.69|20687.67|20607.67|8
1739648410000|2025-02-15 19:40:10|20687.68|20607.68|20682.25|20602.25|20687.68|20607.68|20682.25|20602.25|10
1739648420000|2025-02-15 19:40:20|20682.42|20602.42|20679.97|20599.97|20683.19|20603.19|20679.97|20599.97|10
1739648430000|2025-02-15 19:40:30|20679.65|20599.65|20677.11|20597.11|20679.65|20599.65|20675.13|20595.13|10
1739648440000|2025-02-15 19:40:40|20677.34|20597.34|20672.78|20592.78|20677.36|20597.36|20672.78|20592.78|9
1739648450000|2025-02-15 19:40:50|20671.43|20591.43|20667.95|20587.95|20671.43|20591.43|20667.95|20587.95|9
1739648460000|2025-02-15 19:41:00|20666.56|20586.56|20659.02|20579.02|20666.56|20586.56|20659.02|20579.02|10
1739648470000|2025-02-15 19:41:10|20658.73|20578.73|20654.96|20574.96|20658.73|20578.73|20654.96|20574.96|10
1739648480000|2025-02-15 19:41:20|20655|20575|20657.6|20577.6|20657.75|20577.75|20654.27|20574.27|10
1739648490000|2025-02-15 19:41:30|20658.04|20578.04|20661.19|20581.19|20661.3|20581.3|20658.04|20578.04|10
1739648500000|2025-02-15 19:41:40|20661.3|20581.3|20661.81|20581.81|20662.07|20582.07|20661.3|20581.3|10
1739648510000|2025-02-15 19:41:50|20661.87|20581.87|20662.42|20582.42|20662.56|20582.56|20661.87|20581.87|8
1739648520000|2025-02-15 19:42:00|20662.23|20582.23|20664.37|20584.37|20664.37|20584.37|20662.23|20582.23|10
1739648530000|2025-02-15 19:42:10|20664.4|20584.4|20665.36|20585.36|20665.36|20585.36|20664.4|20584.4|10
1739648540000|2025-02-15 19:42:20|20665.35|20585.35|20665.19|20585.19|20665.62|20585.62|20665.19|20585.19|10
1739648550000|2025-02-15 19:42:30|20665.21|20585.21|20667.4|20587.4|20667.4|20587.4|20665.21|20585.21|10
1739648560000|2025-02-15 19:42:40|20667.48|20587.48|20667.06|20587.06|20667.71|20587.71|20666.96|20586.96|10
1739648570000|2025-02-15 19:42:50|20666.9|20586.9|20663.83|20583.83|20667.06|20587.06|20663.83|20583.83|10
1739648580000|2025-02-15 19:43:00|20664.07|20584.07|20664.68|20584.68|20664.69|20584.69|20664.07|20584.07|8
1739648590000|2025-02-15 19:43:10|20664.67|20584.67|20662.94|20582.94|20664.83|20584.83|20662.82|20582.82|10
1739648600000|2025-02-15 19:43:20|20662.76|20582.76|20662.66|20582.66|20662.94|20582.94|20662.66|20582.66|10
1739648610000|2025-02-15 19:43:30|20662.72|20582.72|20661.15|20581.15|20662.95|20582.95|20661.07|20581.07|10
1739648620000|2025-02-15 19:43:40|20661.24|20581.24|20662.08|20582.08|20662.16|20582.16|20661.2|20581.2|10
1739648630000|2025-02-15 19:43:50|20662.05|20582.05|20663.04|20583.04|20663.04|20583.04|20661.68|20581.68|9
1739648640000|2025-02-15 19:44:00|20663.48|20583.48|20662.44|20582.44|20663.48|20583.48|20662.44|20582.44|10
1739648650000|2025-02-15 19:44:10|20662.49|20582.49|20663.1|20583.1|20663.1|20583.1|20662.41|20582.41|8
1739648660000|2025-02-15 19:44:20|20663.09|20583.09|20663.94|20583.94|20663.94|20583.94|20663.09|20583.09|10
1739648670000|2025-02-15 19:44:30|20664.36|20584.36|20665.41|20585.41|20665.41|20585.41|20664.36|20584.36|9
1739648680000|2025-02-15 19:44:40|20665.42|20585.42|20665.71|20585.71|20666.01|20586.01|20665.42|20585.42|9
1739648690000|2025-02-15 19:44:50|20665.5|20585.5|20666.9|20586.9|20667.08|20587.08|20665.45|20585.45|10
1739648700000|2025-02-15 19:45:00|20666.86|20586.86|20667.12|20587.12|20667.13|20587.13|20666.77|20586.77|9
1739648710000|2025-02-15 19:45:10|20667.1|20587.1|20667.18|20587.18|20667.37|20587.37|20667.1|20587.1|8
1739648720000|2025-02-15 19:45:20|20667.15|20587.15|20662|20582|20667.15|20587.15|20662|20582|10
1739648730000|2025-02-15 19:45:30|20661.98|20581.98|20662|20582|20662.86|20582.86|20661.33|20581.33|10
1739648740000|2025-02-15 19:45:40|20661.43|20581.43|20660.72|20580.72|20661.64|20581.64|20660.72|20580.72|10
1739648750000|2025-02-15 19:45:50|20660.73|20580.73|20657.41|20577.41|20660.73|20580.73|20657.41|20577.41|9
1739648760000|2025-02-15 19:46:00|20656.88|20576.88|20655.18|20575.18|20656.88|20576.88|20655.18|20575.18|10
1739648770000|2025-02-15 19:46:10|20655.15|20575.15|20655.27|20575.27|20656.03|20576.03|20654.66|20574.66|10
1739648780000|2025-02-15 19:46:20|20654.85|20574.85|20654.78|20574.78|20655.06|20575.06|20654.71|20574.71|10
1739648790000|2025-02-15 19:46:30|20654.71|20574.71|20653.65|20573.65|20654.71|20574.71|20653.65|20573.65|9
1739648800000|2025-02-15 19:46:40|20653.69|20573.69|20653.31|20573.31|20653.69|20573.69|20653.31|20573.31|10
1739648810000|2025-02-15 19:46:50|20653.26|20573.26|20653.17|20573.17|20653.26|20573.26|20653.05|20573.05|8
1739648820000|2025-02-15 19:47:00|20653.38|20573.38|20652.98|20572.98|20653.38|20573.38|20652.98|20572.98|8
1739648830000|2025-02-15 19:47:10|20652.97|20572.97|20653.09|20573.09|20654.06|20574.06|20652.96|20572.96|10
1739648840000|2025-02-15 19:47:20|20652.56|20572.56|20651.39|20571.39|20652.56|20572.56|20651.36|20571.36|9
1739648850000|2025-02-15 19:47:30|20651.38|20571.38|20651.18|20571.18|20652.2|20572.2|20651|20571|9
1739648860000|2025-02-15 19:47:40|20651.41|20571.41|20650.4|20570.4|20651.59|20571.59|20650.4|20570.4|9
1739648870000|2025-02-15 19:47:50|20650.47|20570.47|20648.13|20568.13|20650.47|20570.47|20648.13|20568.13|10
1739648880000|2025-02-15 19:48:00|20648.05|20568.05|20649.02|20569.02|20649.21|20569.21|20648|20568|9
1739648890000|2025-02-15 19:48:10|20648.97|20568.97|20647.32|20567.32|20648.97|20568.97|20647.2|20567.2|10
1739648900000|2025-02-15 19:48:20|20647.52|20567.52|20649.28|20569.28|20649.28|20569.28|20647.52|20567.52|9
1739648910000|2025-02-15 19:48:30|20649.49|20569.49|20652.06|20572.06|20652.06|20572.06|20649.49|20569.49|9
1739648920000|2025-02-15 19:48:40|20652.05|20572.05|20652.04|20572.04|20652.98|20572.98|20652.04|20572.04|10
1739648930000|2025-02-15 19:48:50|20652.17|20572.17|20651.91|20571.91|20652.17|20572.17|20651.46|20571.46|10
1739648940000|2025-02-15 19:49:00|20651.85|20571.85|20652.96|20572.96|20652.96|20572.96|20651.62|20571.62|10
1739648950000|2025-02-15 19:49:10|20653.09|20573.09|20656.55|20576.55|20656.55|20576.55|20652.98|20572.98|10
1739648960000|2025-02-15 19:49:20|20657.01|20577.01|20658.69|20578.69|20658.69|20578.69|20657.01|20577.01|9
1739648970000|2025-02-15 19:49:30|20658.68|20578.68|20657.76|20577.76|20658.68|20578.68|20657.76|20577.76|8
1739648980000|2025-02-15 19:49:40|20657.89|20577.89|20658.68|20578.68|20659.26|20579.26|20657.89|20577.89|10
1739648990000|2025-02-15 19:49:50|20658.47|20578.47|20658.38|20578.38|20658.47|20578.47|20658.25|20578.25|7
1739649000000|2025-02-15 19:50:00|20658.4|20578.4|20658.13|20578.13|20658.69|20578.69|20658.13|20578.13|9
1739649010000|2025-02-15 19:50:10|20657.85|20577.85|20658.98|20578.98|20658.98|20578.98|20657.21|20577.21|10
1739649020000|2025-02-15 19:50:20|20658.87|20578.87|20658.1|20578.1|20659.04|20579.04|20657.75|20577.75|10
1739649030000|2025-02-15 19:50:30|20657.58|20577.58|20656.39|20576.39|20657.58|20577.58|20656.22|20576.22|10
1739649040000|2025-02-15 19:50:40|20656.45|20576.45|20655.75|20575.75|20656.84|20576.84|20655.75|20575.75|10
1739649050000|2025-02-15 19:50:50|20655.8|20575.8|20655.25|20575.25|20655.8|20575.8|20655.18|20575.18|8
1739649060000|2025-02-15 19:51:00|20655.55|20575.55|20655.65|20575.65|20655.65|20575.65|20655.38|20575.38|8
1739649070000|2025-02-15 19:51:10|20655.55|20575.55|20655.42|20575.42|20655.55|20575.55|20655.42|20575.42|7
1739649080000|2025-02-15 19:51:20|20655.41|20575.41|20654.35|20574.35|20656.04|20576.04|20654.35|20574.35|10
1739649090000|2025-02-15 19:51:30|20654.28|20574.28|20652.18|20572.18|20654.28|20574.28|20652.18|20572.18|10
1739649100000|2025-02-15 19:51:40|20652.31|20572.31|20649.86|20569.86|20652.31|20572.31|20649.86|20569.86|10
1739649110000|2025-02-15 19:51:50|20649.82|20569.82|20647.79|20567.79|20649.82|20569.82|20647.55|20567.55|10
1739649120000|2025-02-15 19:52:00|20647.99|20567.99|20646.2|20566.2|20648.04|20568.04|20646.2|20566.2|9
1739649130000|2025-02-15 19:52:10|20646.55|20566.55|20644.62|20564.62|20646.55|20566.55|20644.62|20564.62|10
1739649140000|2025-02-15 19:52:20|20644.45|20564.45|20643.34|20563.34|20644.45|20564.45|20643.12|20563.12|9
1739649150000|2025-02-15 19:52:30|20643.32|20563.32|20643.35|20563.35|20643.51|20563.51|20643.14|20563.14|8
1739649160000|2025-02-15 19:52:40|20644.23|20564.23|20644.05|20564.05|20644.23|20564.23|20643.41|20563.41|8
1739649170000|2025-02-15 19:52:50|20643.64|20563.64|20643.24|20563.24|20643.67|20563.67|20643.24|20563.24|10
1739649180000|2025-02-15 19:53:00|20643.2|20563.2|20642.43|20562.43|20643.25|20563.25|20642.19|20562.19|10
1739649190000|2025-02-15 19:53:10|20642.46|20562.46|20642.9|20562.9|20643.36|20563.36|20642.46|20562.46|9
1739649200000|2025-02-15 19:53:20|20642.74|20562.74|20642.18|20562.18|20642.74|20562.74|20641.85|20561.85|9
1739649210000|2025-02-15 19:53:30|20642.31|20562.31|20642.26|20562.26|20642.31|20562.31|20641.98|20561.98|8
1739649220000|2025-02-15 19:53:40|20642.25|20562.25|20642.15|20562.15|20642.95|20562.95|20642.15|20562.15|10
1739649230000|2025-02-15 19:53:50|20641.9|20561.9|20642.66|20562.66|20642.87|20562.87|20641.75|20561.75|10
1739649240000|2025-02-15 19:54:00|20643.5|20563.5|20643.2|20563.2|20643.5|20563.5|20642.96|20562.96|9
1739649250000|2025-02-15 19:54:10|20643.06|20563.06|20642.64|20562.64|20643.29|20563.29|20641.86|20561.86|10
1739649260000|2025-02-15 19:54:20|20643.01|20563.01|20642.01|20562.01|20643.05|20563.05|20641.5|20561.5|9
1739649270000|2025-02-15 19:54:30|20641.59|20561.59|20641.64|20561.64|20642.04|20562.04|20641.27|20561.27|8
1739649280000|2025-02-15 19:54:40|20641.55|20561.55|20641.35|20561.35|20641.76|20561.76|20641.22|20561.22|8
1739649290000|2025-02-15 19:54:50|20641.36|20561.36|20639.28|20559.28|20641.36|20561.36|20639.12|20559.12|10
1739649300000|2025-02-15 19:55:00|20639.22|20559.22|20638.4|20558.4|20639.93|20559.93|20638.38|20558.38|10
1739649310000|2025-02-15 19:55:10|20638.8|20558.8|20636.26|20556.26|20638.8|20558.8|20636.26|20556.26|10
1739649320000|2025-02-15 19:55:20|20636.06|20556.06|20636.76|20556.76|20637.01|20557.01|20636.06|20556.06|10
1739649330000|2025-02-15 19:55:30|20637.01|20557.01|20635.84|20555.84|20637.34|20557.34|20635.71|20555.71|10
1739649340000|2025-02-15 19:55:40|20636.22|20556.22|20634.7|20554.7|20636.22|20556.22|20634.28|20554.28|10
1739649350000|2025-02-15 19:55:50|20634.16|20554.16|20632.55|20552.55|20634.16|20554.16|20632.55|20552.55|10
1739649360000|2025-02-15 19:56:00|20632.47|20552.47|20631.55|20551.55|20632.55|20552.55|20631.48|20551.48|10
1739649370000|2025-02-15 19:56:10|20631.58|20551.58|20633.05|20553.05|20633.55|20553.55|20631.58|20551.58|9
1739649380000|2025-02-15 19:56:20|20632.94|20552.94|20632.59|20552.59|20632.94|20552.94|20632.48|20552.48|10
1739649390000|2025-02-15 19:56:30|20632.28|20552.28|20632.16|20552.16|20632.28|20552.28|20631.74|20551.74|10
1739649400000|2025-02-15 19:56:40|20632.09|20552.09|20631.49|20551.49|20632.09|20552.09|20631.03|20551.03|10
1739649410000|2025-02-15 19:56:50|20631.59|20551.59|20631.79|20551.79|20631.79|20551.79|20631.5|20551.5|9
1739649420000|2025-02-15 19:57:00|20631.92|20551.92|20632.09|20552.09|20632.1|20552.1|20631.91|20551.91|10
1739649430000|2025-02-15 19:57:10|20631.88|20551.88|20633.15|20553.15|20633.15|20553.15|20631.88|20551.88|10
1739649440000|2025-02-15 19:57:20|20633.07|20553.07|20630|20550|20633.07|20553.07|20629.99|20549.99|10
1739649450000|2025-02-15 19:57:30|20630.26|20550.26|20629.98|20549.98|20630.45|20550.45|20629.98|20549.98|9
1739649460000|2025-02-15 19:57:40|20630.03|20550.03|20630.32|20550.32|20630.44|20550.44|20630.03|20550.03|9
1739649470000|2025-02-15 19:57:50|20630.54|20550.54|20627.49|20547.49|20630.6|20550.6|20627.15|20547.15|10
1739649480000|2025-02-15 19:58:00|20627.82|20547.82|20628.16|20548.16|20628.16|20548.16|20627.54|20547.54|10
1739649490000|2025-02-15 19:58:10|20627.96|20547.96|20628.77|20548.77|20628.77|20548.77|20627.96|20547.96|10
1739649500000|2025-02-15 19:58:20|20628.61|20548.61|20628.69|20548.69|20628.79|20548.79|20628.53|20548.53|10
1739649510000|2025-02-15 19:58:30|20628.77|20548.77|20628.85|20548.85|20628.85|20548.85|20628.69|20548.69|6
1739649520000|2025-02-15 19:58:40|20628.84|20548.84|20631.67|20551.67|20631.78|20551.78|20628.79|20548.79|10
1739649530000|2025-02-15 19:58:50|20632.31|20552.31|20634.11|20554.11|20635.32|20555.32|20632.31|20552.31|10
1739649540000|2025-02-15 19:59:00|20633.93|20553.93|20633.06|20553.06|20633.94|20553.94|20633.06|20553.06|10
1739649550000|2025-02-15 19:59:10|20633.07|20553.07|20632.6|20552.6|20633.07|20553.07|20632.6|20552.6|9
1739649560000|2025-02-15 19:59:20|20632.47|20552.47|20632.55|20552.55|20632.55|20552.55|20632.06|20552.06|9
1739649570000|2025-02-15 19:59:30|20632.45|20552.45|20631.62|20551.62|20632.84|20552.84|20631.62|20551.62|10
1739649580000|2025-02-15 19:59:40|20631.58|20551.58|20630.9|20550.9|20631.58|20551.58|20630.9|20550.9|8
1739649590000|2025-02-15 19:59:50|20630.93|20550.93|20631.55|20551.55|20631.79|20551.79|20630.93|20550.93|9
1739649600000|2025-02-15 20:00:00|20631.67|20551.67|20632.69|20552.69|20632.75|20552.75|20631.62|20551.62|9
1739649610000|2025-02-15 20:00:10|20633.31|20553.31|20635.07|20555.07|20635.19|20555.19|20633.31|20553.31|10
1739649620000|2025-02-15 20:00:20|20636.12|20556.12|20637.68|20557.68|20637.68|20557.68|20636.12|20556.12|10
1739649630000|2025-02-15 20:00:30|20637.48|20557.48|20640.29|20560.29|20640.29|20560.29|20637.48|20557.48|10
1739649640000|2025-02-15 20:00:40|20640.22|20560.22|20639.36|20559.36|20640.22|20560.22|20639.34|20559.34|10
1739649650000|2025-02-15 20:00:50|20639.21|20559.21|20638.94|20558.94|20639.24|20559.24|20638.76|20558.76|10
1739649660000|2025-02-15 20:01:00|20638.66|20558.66|20639.24|20559.24|20639.3|20559.3|20638.66|20558.66|6
1739649670000|2025-02-15 20:01:10|20639.91|20559.91|20644.03|20564.03|20644.03|20564.03|20639.91|20559.91|10
1739649680000|2025-02-15 20:01:20|20645.04|20565.04|20643.42|20563.42|20645.04|20565.04|20642.56|20562.56|9
1739649690000|2025-02-15 20:01:30|20643.32|20563.32|20643.31|20563.31|20643.85|20563.85|20642.91|20562.91|10
1739649700000|2025-02-15 20:01:40|20643.25|20563.25|20641.43|20561.43|20643.25|20563.25|20641.43|20561.43|9
1739649710000|2025-02-15 20:01:50|20641.53|20561.53|20639.81|20559.81|20641.53|20561.53|20639.65|20559.65|10
1739649720000|2025-02-15 20:02:00|20640.14|20560.14|20640.18|20560.18|20640.78|20560.78|20640.14|20560.14|10
1739649730000|2025-02-15 20:02:10|20639.69|20559.69|20637.17|20557.17|20639.69|20559.69|20637.17|20557.17|10
1739649740000|2025-02-15 20:02:20|20637.09|20557.09|20636.84|20556.84|20637.11|20557.11|20636.67|20556.67|9
1739649750000|2025-02-15 20:02:30|20636.9|20556.9|20636.57|20556.57|20637.35|20557.35|20636.23|20556.23|10
1739649760000|2025-02-15 20:02:40|20636.46|20556.46|20635.69|20555.69|20636.55|20556.55|20635.67|20555.67|8
1739649770000|2025-02-15 20:02:50|20635.43|20555.43|20632.01|20552.01|20635.43|20555.43|20632.01|20552.01|10
1739649780000|2025-02-15 20:03:00|20630.77|20550.77|20630.9|20550.9|20630.95|20550.95|20630.62|20550.62|10
1739649790000|2025-02-15 20:03:10|20630.93|20550.93|20632.29|20552.29|20632.58|20552.58|20630.93|20550.93|10
1739649800000|2025-02-15 20:03:20|20632.76|20552.76|20632.87|20552.87|20632.87|20552.87|20631.55|20551.55|10
1739649810000|2025-02-15 20:03:30|20632.95|20552.95|20634.58|20554.58|20635.3|20555.3|20632.95|20552.95|10
1739649820000|2025-02-15 20:03:40|20634.77|20554.77|20636.47|20556.47|20636.47|20556.47|20634.77|20554.77|10
1739649830000|2025-02-15 20:03:50|20636.85|20556.85|20636.87|20556.87|20637.06|20557.06|20636.38|20556.38|10
1739649840000|2025-02-15 20:04:00|20637.42|20557.42|20640.11|20560.11|20640.11|20560.11|20637.42|20557.42|9
1739649850000|2025-02-15 20:04:10|20640.78|20560.78|20641.24|20561.24|20641.5|20561.5|20640.78|20560.78|9
1739649860000|2025-02-15 20:04:20|20641.86|20561.86|20643.78|20563.78|20643.78|20563.78|20641.86|20561.86|10
1739649870000|2025-02-15 20:04:30|20643.8|20563.8|20644.08|20564.08|20644.08|20564.08|20643.63|20563.63|9
1739649880000|2025-02-15 20:04:40|20644.09|20564.09|20646.4|20566.4|20646.4|20566.4|20644.01|20564.01|8
1739649890000|2025-02-15 20:04:50|20646.49|20566.49|20647.56|20567.56|20647.73|20567.73|20646.49|20566.49|10
1739649900000|2025-02-15 20:05:00|20647.82|20567.82|20650.73|20570.73|20651.27|20571.27|20647.68|20567.68|10
1739649910000|2025-02-15 20:05:10|20650.64|20570.64|20651.42|20571.42|20651.42|20571.42|20650.63|20570.63|10
1739649920000|2025-02-15 20:05:20|20651.5|20571.5|20652.48|20572.48|20652.48|20572.48|20651.5|20571.5|8
1739649930000|2025-02-15 20:05:30|20652.78|20572.78|20655.47|20575.47|20655.47|20575.47|20652.78|20572.78|10
1739649940000|2025-02-15 20:05:40|20655.94|20575.94|20656.49|20576.49|20657.01|20577.01|20655.94|20575.94|10
1739649950000|2025-02-15 20:05:50|20656.43|20576.43|20658.28|20578.28|20658.42|20578.42|20656.43|20576.43|10
1739649960000|2025-02-15 20:06:00|20658.25|20578.25|20661.49|20581.49|20661.49|20581.49|20658.25|20578.25|9
1739649970000|2025-02-15 20:06:10|20662.11|20582.11|20661.41|20581.41|20663.05|20583.05|20661.41|20581.41|10
1739649980000|2025-02-15 20:06:20|20661.36|20581.36|20659.09|20579.09|20661.36|20581.36|20659.09|20579.09|10
1739649990000|2025-02-15 20:06:30|20659|20579|20657.09|20577.09|20659|20579|20656.89|20576.89|9
1739650000000|2025-02-15 20:06:40|20656.9|20576.9|20655.93|20575.93|20656.9|20576.9|20655.67|20575.67|10
1739650010000|2025-02-15 20:06:50|20655.91|20575.91|20655.04|20575.04|20655.91|20575.91|20655.04|20575.04|9
1739650020000|2025-02-15 20:07:00|20655.33|20575.33|20655.21|20575.21|20655.36|20575.36|20655.03|20575.03|9
1739650030000|2025-02-15 20:07:10|20655.4|20575.4|20652.64|20572.64|20655.4|20575.4|20652.64|20572.64|7
1739650040000|2025-02-15 20:07:20|20652.82|20572.82|20652.06|20572.06|20652.82|20572.82|20651.73|20571.73|9
1739650050000|2025-02-15 20:07:30|20652.05|20572.05|20648.79|20568.79|20652.05|20572.05|20648.77|20568.77|9
1739650060000|2025-02-15 20:07:40|20648.7|20568.7|20647.41|20567.41|20648.71|20568.71|20647.41|20567.41|10
1739650070000|2025-02-15 20:07:50|20647.27|20567.27|20643.45|20563.45|20647.27|20567.27|20643.45|20563.45|10
1739650080000|2025-02-15 20:08:00|20642.98|20562.98|20645.12|20565.12|20645.12|20565.12|20642.03|20562.03|10
1739650090000|2025-02-15 20:08:10|20645.57|20565.57|20644.95|20564.95|20645.58|20565.58|20644.48|20564.48|10
1739650100000|2025-02-15 20:08:20|20644.93|20564.93|20647.36|20567.36|20647.38|20567.38|20644.64|20564.64|10
1739650110000|2025-02-15 20:08:30|20647.69|20567.69|20647.69|20567.69|20647.69|20567.69|20647.44|20567.44|10
1739650120000|2025-02-15 20:08:40|20647.73|20567.73|20647.78|20567.78|20647.78|20567.78|20647.34|20567.34|7
1739650130000|2025-02-15 20:08:50|20647.64|20567.64|20645.85|20565.85|20647.64|20567.64|20645.8|20565.8|9
1739650140000|2025-02-15 20:09:00|20645.73|20565.73|20645.13|20565.13|20645.73|20565.73|20644.78|20564.78|10
1739650150000|2025-02-15 20:09:10|20645.22|20565.22|20646.68|20566.68|20646.85|20566.85|20645.05|20565.05|10
1739650160000|2025-02-15 20:09:20|20646.67|20566.67|20645.25|20565.25|20646.73|20566.73|20645.25|20565.25|9
1739650170000|2025-02-15 20:09:30|20645.31|20565.31|20644.53|20564.53|20645.31|20565.31|20644.42|20564.42|9
1739650180000|2025-02-15 20:09:40|20644.42|20564.42|20645|20565|20645.07|20565.07|20644.36|20564.36|9
1739650190000|2025-02-15 20:09:50|20645.03|20565.03|20644.82|20564.82|20645.1|20565.1|20644.82|20564.82|9
1739650200000|2025-02-15 20:10:00|20644.88|20564.88|20644.82|20564.82|20645.47|20565.47|20644.82|20564.82|7
1739650210000|2025-02-15 20:10:10|20644.98|20564.98|20644.93|20564.93|20644.99|20564.99|20644.51|20564.51|9
1739650220000|2025-02-15 20:10:20|20645.05|20565.05|20647.57|20567.57|20647.57|20567.57|20645.05|20565.05|10
1739650230000|2025-02-15 20:10:30|20647.72|20567.72|20650.83|20570.83|20650.83|20570.83|20647.71|20567.71|9
1739650240000|2025-02-15 20:10:40|20650.86|20570.86|20652.51|20572.51|20652.51|20572.51|20650.86|20570.86|9
1739650250000|2025-02-15 20:10:50|20652.61|20572.61|20652.74|20572.74|20652.74|20572.74|20652.27|20572.27|8
1739650260000|2025-02-15 20:11:00|20652.61|20572.61|20655|20575|20655.24|20575.24|20652.61|20572.61|10
1739650270000|2025-02-15 20:11:10|20655.11|20575.11|20655.48|20575.48|20655.5|20575.5|20655.11|20575.11|10
1739650280000|2025-02-15 20:11:20|20655.42|20575.42|20656.21|20576.21|20656.32|20576.32|20655.15|20575.15|10
1739650290000|2025-02-15 20:11:30|20655.79|20575.79|20654.46|20574.46|20655.79|20575.79|20654.46|20574.46|8
1739650300000|2025-02-15 20:11:40|20654.6|20574.6|20653.88|20573.88|20654.61|20574.61|20653.64|20573.64|10
1739650310000|2025-02-15 20:11:50|20653.9|20573.9|20655.27|20575.27|20655.27|20575.27|20653.9|20573.9|8
1739650320000|2025-02-15 20:12:00|20655.35|20575.35|20657.42|20577.42|20657.42|20577.42|20655.29|20575.29|10
1739650330000|2025-02-15 20:12:10|20657.6|20577.6|20657.26|20577.26|20657.73|20577.73|20656.86|20576.86|10
1739650340000|2025-02-15 20:12:20|20657.21|20577.21|20656.98|20576.98|20657.23|20577.23|20656.91|20576.91|9
1739650350000|2025-02-15 20:12:30|20657.36|20577.36|20656.85|20576.85|20657.36|20577.36|20656.83|20576.83|8
1739650360000|2025-02-15 20:12:40|20656.86|20576.86|20656.09|20576.09|20656.86|20576.86|20655.94|20575.94|10
1739650370000|2025-02-15 20:12:50|20656.01|20576.01|20654.37|20574.37|20656.01|20576.01|20654.37|20574.37|10
1739650380000|2025-02-15 20:13:00|20654.21|20574.21|20655.42|20575.42|20655.58|20575.58|20654.04|20574.04|10
1739650390000|2025-02-15 20:13:10|20655.15|20575.15|20658.3|20578.3|20658.3|20578.3|20655.15|20575.15|10
1739650400000|2025-02-15 20:13:20|20658.34|20578.34|20659.48|20579.48|20659.54|20579.54|20658.34|20578.34|9
1739650410000|2025-02-15 20:13:30|20659.66|20579.66|20658.97|20578.97|20659.66|20579.66|20658.97|20578.97|9
1739650420000|2025-02-15 20:13:40|20658.96|20578.96|20659.21|20579.21|20659.21|20579.21|20658.96|20578.96|9
1739650430000|2025-02-15 20:13:50|20659.2|20579.2|20659.2|20579.2|20659.21|20579.21|20659.09|20579.09|8
1739650440000|2025-02-15 20:14:00|20659.23|20579.23|20659.85|20579.85|20659.85|20579.85|20659.19|20579.19|10
1739650450000|2025-02-15 20:14:10|20659.34|20579.34|20659.27|20579.27|20659.34|20579.34|20659.11|20579.11|9
1739650460000|2025-02-15 20:14:20|20659.55|20579.55|20659.15|20579.15|20659.82|20579.82|20658.99|20578.99|9
1739650470000|2025-02-15 20:14:30|20659.27|20579.27|20660.22|20580.22|20660.22|20580.22|20659.24|20579.24|7
1739650480000|2025-02-15 20:14:40|20660.25|20580.25|20658.76|20578.76|20660.25|20580.25|20658.76|20578.76|8
1739650490000|2025-02-15 20:14:50|20658.75|20578.75|20657.69|20577.69|20659|20579|20657.69|20577.69|9
1739650500000|2025-02-15 20:15:00|20657.23|20577.23|20655.93|20575.93|20657.23|20577.23|20655.93|20575.93|9
1739650510000|2025-02-15 20:15:10|20655.89|20575.89|20654.46|20574.46|20655.99|20575.99|20654.46|20574.46|10
1739650520000|2025-02-15 20:15:20|20654.18|20574.18|20652.61|20572.61|20654.28|20574.28|20652.56|20572.56|9
1739650530000|2025-02-15 20:15:30|20652.59|20572.59|20651.46|20571.46|20652.59|20572.59|20651.46|20571.46|10
1739650540000|2025-02-15 20:15:40|20651.33|20571.33|20651.04|20571.04|20651.33|20571.33|20651.04|20571.04|9
1739650550000|2025-02-15 20:15:50|20651|20571|20648.93|20568.93|20651|20571|20648.93|20568.93|10
1739650560000|2025-02-15 20:16:00|20648.68|20568.68|20648.1|20568.1|20648.68|20568.68|20648.07|20568.07|10
1739650570000|2025-02-15 20:16:10|20648.06|20568.06|20649.79|20569.79|20649.81|20569.81|20647.92|20567.92|10
1739650580000|2025-02-15 20:16:20|20650.53|20570.53|20648.01|20568.01|20650.53|20570.53|20648.01|20568.01|10
1739650590000|2025-02-15 20:16:30|20648.08|20568.08|20649.09|20569.09|20649.09|20569.09|20648.02|20568.02|10
1739650600000|2025-02-15 20:16:40|20649.07|20569.07|20647.73|20567.73|20649.07|20569.07|20647.73|20567.73|9
1739650610000|2025-02-15 20:16:50|20647.93|20567.93|20649.61|20569.61|20649.61|20569.61|20647.93|20567.93|10
1739650620000|2025-02-15 20:17:00|20649.57|20569.57|20649.13|20569.13|20649.57|20569.57|20648.84|20568.84|10
1739650630000|2025-02-15 20:17:10|20648.8|20568.8|20647.88|20567.88|20649.08|20569.08|20647.88|20567.88|8
1739650640000|2025-02-15 20:17:20|20647.75|20567.75|20644.11|20564.11|20647.75|20567.75|20644.11|20564.11|10
1739650650000|2025-02-15 20:17:30|20643.85|20563.85|20641.14|20561.14|20643.85|20563.85|20641.14|20561.14|10
1739650660000|2025-02-15 20:17:40|20641.13|20561.13|20640.84|20560.84|20641.13|20561.13|20640.42|20560.42|9
1739650670000|2025-02-15 20:17:50|20640.81|20560.81|20642.36|20562.36|20642.36|20562.36|20640.81|20560.81|9
1739650680000|2025-02-15 20:18:00|20642.77|20562.77|20645.32|20565.32|20646.48|20566.48|20642.77|20562.77|10
1739650690000|2025-02-15 20:18:10|20645.01|20565.01|20641.09|20561.09|20645.01|20565.01|20641.09|20561.09|10
1739650700000|2025-02-15 20:18:20|20640.8|20560.8|20640.86|20560.86|20640.86|20560.86|20640.25|20560.25|10
1739650710000|2025-02-15 20:18:30|20641.18|20561.18|20641.45|20561.45|20641.88|20561.88|20641.18|20561.18|10
1739650720000|2025-02-15 20:18:40|20641.25|20561.25|20636.47|20556.47|20641.45|20561.45|20636.47|20556.47|10
1739650730000|2025-02-15 20:18:50|20636.17|20556.17|20633.02|20553.02|20636.17|20556.17|20633.02|20553.02|10
1739650740000|2025-02-15 20:19:00|20632.84|20552.84|20633.92|20553.92|20633.92|20553.92|20632.84|20552.84|10
1739650750000|2025-02-15 20:19:10|20633.96|20553.96|20633.01|20553.01|20634.18|20554.18|20633.01|20553.01|10
1739650760000|2025-02-15 20:19:20|20632.63|20552.63|20633.19|20553.19|20633.46|20553.46|20632.18|20552.18|10
1739650770000|2025-02-15 20:19:30|20633.14|20553.14|20631.23|20551.23|20633.14|20553.14|20631.23|20551.23|9
1739650780000|2025-02-15 20:19:40|20631.32|20551.32|20634.62|20554.62|20634.63|20554.63|20631.32|20551.32|8
1739650790000|2025-02-15 20:19:50|20634.38|20554.38|20634.01|20554.01|20634.47|20554.47|20634.01|20554.01|10
1739650800000|2025-02-15 20:20:00|20634|20554|20633.82|20553.82|20634|20554|20633.69|20553.69|9
1739650810000|2025-02-15 20:20:10|20634.13|20554.13|20636|20556|20636|20556|20633.96|20553.96|10
1739650820000|2025-02-15 20:20:20|20636.49|20556.49|20636.89|20556.89|20637.04|20557.04|20636.36|20556.36|10
1739650830000|2025-02-15 20:20:30|20636.8|20556.8|20636.77|20556.77|20636.84|20556.84|20636.53|20556.53|9
1739650840000|2025-02-15 20:20:40|20636.68|20556.68|20636.68|20556.68|20636.69|20556.69|20636.6|20556.6|8
1739650850000|2025-02-15 20:20:50|20637.33|20557.33|20637.85|20557.85|20637.88|20557.88|20637.33|20557.33|9
1739650860000|2025-02-15 20:21:00|20637.82|20557.82|20637.16|20557.16|20637.82|20557.82|20637.04|20557.04|8
1739650870000|2025-02-15 20:21:10|20637.21|20557.21|20638.04|20558.04|20638.04|20558.04|20637.21|20557.21|9
1739650880000|2025-02-15 20:21:20|20638.1|20558.1|20639.98|20559.98|20639.98|20559.98|20637.84|20557.84|8
1739650890000|2025-02-15 20:21:30|20640.06|20560.06|20639.72|20559.72|20640.26|20560.26|20639.72|20559.72|8
1739650900000|2025-02-15 20:21:40|20639.66|20559.66|20639.54|20559.54|20639.74|20559.74|20639.37|20559.37|10
1739650910000|2025-02-15 20:21:50|20639.84|20559.84|20639.19|20559.19|20640.23|20560.23|20639.19|20559.19|10
1739650920000|2025-02-15 20:22:00|20639.33|20559.33|20637.15|20557.15|20639.33|20559.33|20637.08|20557.08|10
1739650930000|2025-02-15 20:22:10|20637.06|20557.06|20634.58|20554.58|20637.06|20557.06|20634.58|20554.58|10
1739650940000|2025-02-15 20:22:20|20634.49|20554.49|20633.39|20553.39|20634.49|20554.49|20633.19|20553.19|10
1739650950000|2025-02-15 20:22:30|20633.41|20553.41|20628.69|20548.69|20633.41|20553.41|20628.55|20548.55|10
1739650960000|2025-02-15 20:22:40|20628.93|20548.93|20625.94|20545.94|20629.28|20549.28|20625.94|20545.94|9
1739650970000|2025-02-15 20:22:50|20625.67|20545.67|20618.93|20538.93|20625.67|20545.67|20618.93|20538.93|10
1739650980000|2025-02-15 20:23:00|20617.36|20537.36|20613.94|20533.94|20617.36|20537.36|20613.81|20533.81|9
1739650990000|2025-02-15 20:23:10|20614.01|20534.01|20611.2|20531.2|20614.01|20534.01|20611.11|20531.11|10
1739651000000|2025-02-15 20:23:20|20610.5|20530.5|20609|20529|20610.97|20530.97|20608.91|20528.91|10
1739651010000|2025-02-15 20:23:30|20609.01|20529.01|20606.61|20526.61|20609.01|20529.01|20606.61|20526.61|10
1739651020000|2025-02-15 20:23:40|20606.7|20526.7|20607.06|20527.06|20608.11|20528.11|20606.45|20526.45|10
1739651030000|2025-02-15 20:23:50|20607.37|20527.37|20606.24|20526.24|20607.37|20527.37|20606.2|20526.2|9
1739651040000|2025-02-15 20:24:00|20606.11|20526.11|20606.8|20526.8|20607|20527|20604.76|20524.76|10
1739651050000|2025-02-15 20:24:10|20607.14|20527.14|20606.78|20526.78|20608.14|20528.14|20606.78|20526.78|10
1739651060000|2025-02-15 20:24:20|20606.23|20526.23|20605.88|20525.88|20606.23|20526.23|20604.64|20524.64|10
1739651070000|2025-02-15 20:24:30|20605.89|20525.89|20605.06|20525.06|20606.18|20526.18|20605.06|20525.06|9
1739651080000|2025-02-15 20:24:40|20604.97|20524.97|20605.23|20525.23|20605.23|20525.23|20604.94|20524.94|10
1739651090000|2025-02-15 20:24:50|20604.85|20524.85|20603.47|20523.47|20604.85|20524.85|20603.47|20523.47|10
1739651100000|2025-02-15 20:25:00|20603.72|20523.72|20603.05|20523.05|20603.72|20523.72|20603.04|20523.04|10
1739651110000|2025-02-15 20:25:10|20602.78|20522.78|20603.3|20523.3|20603.93|20523.93|20602.77|20522.77|9
1739651120000|2025-02-15 20:25:20|20603.5|20523.5|20601.05|20521.05|20603.5|20523.5|20601.03|20521.03|10
1739651130000|2025-02-15 20:25:30|20600.85|20520.85|20599.45|20519.45|20600.85|20520.85|20599.26|20519.26|10
1739651140000|2025-02-15 20:25:40|20599.17|20519.17|20599.34|20519.34|20599.34|20519.34|20598.66|20518.66|10
1739651150000|2025-02-15 20:25:50|20599.55|20519.55|20599.87|20519.87|20600.19|20520.19|20599.55|20519.55|9
1739651160000|2025-02-15 20:26:00|20600.13|20520.13|20600.86|20520.86|20600.86|20520.86|20600.05|20520.05|9
1739651170000|2025-02-15 20:26:10|20600.9|20520.9|20600.66|20520.66|20601.38|20521.38|20600.66|20520.66|9
1739651180000|2025-02-15 20:26:20|20600.64|20520.64|20599.83|20519.83|20600.64|20520.64|20599.8|20519.8|9
1739651190000|2025-02-15 20:26:30|20600.07|20520.07|20600.99|20520.99|20600.99|20520.99|20600.07|20520.07|5
1739651200000|2025-02-15 20:26:40|20601.41|20521.41|20602.01|20522.01|20602.01|20522.01|20601.05|20521.05|10
1739651210000|2025-02-15 20:26:50|20601.98|20521.98|20602.06|20522.06|20602.69|20522.69|20601.53|20521.53|10
1739651220000|2025-02-15 20:27:00|20602.28|20522.28|20602.99|20522.99|20602.99|20522.99|20602|20522|10
1739651230000|2025-02-15 20:27:10|20602.92|20522.92|20605.89|20525.89|20606.39|20526.39|20602.92|20522.92|10
1739651240000|2025-02-15 20:27:20|20605.67|20525.67|20605.7|20525.7|20605.73|20525.73|20604.75|20524.75|9
1739651250000|2025-02-15 20:27:30|20606.06|20526.06|20604.84|20524.84|20606.07|20526.07|20604.7|20524.7|10
1739651260000|2025-02-15 20:27:40|20605.18|20525.18|20607|20527|20607|20527|20605.01|20525.01|10
1739651270000|2025-02-15 20:27:50|20606.96|20526.96|20605.12|20525.12|20607.06|20527.06|20605.12|20525.12|9
1739651280000|2025-02-15 20:28:00|20605.04|20525.04|20603.65|20523.65|20605.08|20525.08|20603.65|20523.65|10
1739651290000|2025-02-15 20:28:10|20603.78|20523.78|20605.4|20525.4|20605.41|20525.41|20603.69|20523.69|10
1739651300000|2025-02-15 20:28:20|20605.6|20525.6|20607.28|20527.28|20607.28|20527.28|20605.6|20525.6|9
1739651310000|2025-02-15 20:28:30|20607.55|20527.55|20608.38|20528.38|20608.65|20528.65|20607.55|20527.55|9
1739651320000|2025-02-15 20:28:40|20608.68|20528.68|20608.66|20528.66|20608.79|20528.79|20608.58|20528.58|9
1739651330000|2025-02-15 20:28:50|20608.87|20528.87|20607.35|20527.35|20608.87|20528.87|20607.35|20527.35|10
1739651340000|2025-02-15 20:29:00|20607.58|20527.58|20607.39|20527.39|20607.61|20527.61|20607.39|20527.39|10
1739651350000|2025-02-15 20:29:10|20607.37|20527.37|20604.99|20524.99|20607.37|20527.37|20604.99|20524.99|10
1739651360000|2025-02-15 20:29:20|20604.93|20524.93|20605.46|20525.46|20605.46|20525.46|20604.82|20524.82|10
1739651370000|2025-02-15 20:29:30|20605.53|20525.53|20605.71|20525.71|20605.71|20525.71|20605.34|20525.34|10
1739651380000|2025-02-15 20:29:40|20605.73|20525.73|20606.25|20526.25|20606.25|20526.25|20605.26|20525.26|10
1739651390000|2025-02-15 20:29:50|20606.38|20526.38|20606.39|20526.39|20606.88|20526.88|20606.24|20526.24|8
1739651400000|2025-02-15 20:30:00|20606.42|20526.42|20605.92|20525.92|20606.7|20526.7|20605.9|20525.9|10
1739651410000|2025-02-15 20:30:10|20605.91|20525.91|20604.18|20524.18|20605.91|20525.91|20604.18|20524.18|9
1739651420000|2025-02-15 20:30:20|20604.58|20524.58|20603.88|20523.88|20604.58|20524.58|20603.54|20523.54|10
1739651430000|2025-02-15 20:30:30|20603.86|20523.86|20603.23|20523.23|20603.86|20523.86|20602.99|20522.99|10
1739651440000|2025-02-15 20:30:40|20602.71|20522.71|20600.38|20520.38|20602.71|20522.71|20600.38|20520.38|9
1739651450000|2025-02-15 20:30:50|20599.38|20519.38|20596.7|20516.7|20599.38|20519.38|20596.43|20516.43|10
1739651460000|2025-02-15 20:31:00|20596.66|20516.66|20596.77|20516.77|20597.84|20517.84|20596.66|20516.66|10
1739651470000|2025-02-15 20:31:10|20596.54|20516.54|20596.31|20516.31|20596.54|20516.54|20595.58|20515.58|10
1739651480000|2025-02-15 20:31:20|20596.36|20516.36|20597.87|20517.87|20598.01|20518.01|20596.36|20516.36|10
1739651490000|2025-02-15 20:31:30|20598.07|20518.07|20597.92|20517.92|20598.5|20518.5|20597.92|20517.92|9
1739651500000|2025-02-15 20:31:40|20597.49|20517.49|20598.92|20518.92|20598.92|20518.92|20597.35|20517.35|8
1739651510000|2025-02-15 20:31:50|20599.1|20519.1|20599.86|20519.86|20599.97|20519.97|20599.1|20519.1|10
1739651520000|2025-02-15 20:32:00|20600.19|20520.19|20599.02|20519.02|20600.19|20520.19|20598.72|20518.72|10
1739651530000|2025-02-15 20:32:10|20599.04|20519.04|20599.8|20519.8|20599.8|20519.8|20599.04|20519.04|10
1739651540000|2025-02-15 20:32:20|20599.86|20519.86|20599.9|20519.9|20599.9|20519.9|20599.38|20519.38|10
1739651550000|2025-02-15 20:32:30|20600.1|20520.1|20601.98|20521.98|20602.14|20522.14|20599.97|20519.97|10
1739651560000|2025-02-15 20:32:40|20601.97|20521.97|20603.25|20523.25|20603.25|20523.25|20601.25|20521.25|10
1739651570000|2025-02-15 20:32:50|20603.09|20523.09|20597.32|20517.32|20603.09|20523.09|20597.26|20517.26|10
1739651580000|2025-02-15 20:33:00|20597.72|20517.72|20601.03|20521.03|20601.03|20521.03|20597.72|20517.72|10
1739651590000|2025-02-15 20:33:10|20601.6|20521.6|20602.35|20522.35|20602.49|20522.49|20600.95|20520.95|10
1739651600000|2025-02-15 20:33:20|20602.18|20522.18|20600.51|20520.51|20602.18|20522.18|20600.51|20520.51|9
1739651610000|2025-02-15 20:33:30|20600.41|20520.41|20601.07|20521.07|20601.07|20521.07|20600.05|20520.05|9
1739651620000|2025-02-15 20:33:40|20600.55|20520.55|20599.38|20519.38|20600.72|20520.72|20598.15|20518.15|10
1739651630000|2025-02-15 20:33:50|20598.9|20518.9|20597.72|20517.72|20599.2|20519.2|20597.72|20517.72|10
1739651640000|2025-02-15 20:34:00|20597.55|20517.55|20597.64|20517.64|20597.68|20517.68|20597.25|20517.25|9
1739651650000|2025-02-15 20:34:10|20597.5|20517.5|20598.48|20518.48|20598.6|20518.6|20597.5|20517.5|10
1739651660000|2025-02-15 20:34:20|20598.69|20518.69|20598.38|20518.38|20599.13|20519.13|20598.25|20518.25|8
1739651670000|2025-02-15 20:34:30|20598.81|20518.81|20600.2|20520.2|20600.2|20520.2|20598.57|20518.57|10
1739651680000|2025-02-15 20:34:40|20600.22|20520.22|20600.34|20520.34|20600.45|20520.45|20600.1|20520.1|8
1739651690000|2025-02-15 20:34:50|20600.1|20520.1|20600.89|20520.89|20601.19|20521.19|20600.1|20520.1|10
1739651700000|2025-02-15 20:35:00|20601.07|20521.07|20601.14|20521.14|20601.16|20521.16|20600.66|20520.66|8
1739651710000|2025-02-15 20:35:10|20600.95|20520.95|20603.86|20523.86|20603.86|20523.86|20600.95|20520.95|10
1739651720000|2025-02-15 20:35:20|20603.89|20523.89|20604.24|20524.24|20604.4|20524.4|20603.38|20523.38|9
1739651730000|2025-02-15 20:35:30|20604.52|20524.52|20604.08|20524.08|20604.52|20524.52|20603.97|20523.97|9
1739651740000|2025-02-15 20:35:40|20603.91|20523.91|20605.43|20525.43|20605.96|20525.96|20603.91|20523.91|10
1739651750000|2025-02-15 20:35:50|20605.45|20525.45|20605.94|20525.94|20605.94|20525.94|20605.45|20525.45|9
1739651760000|2025-02-15 20:36:00|20605.9|20525.9|20607.06|20527.06|20607.46|20527.46|20605.83|20525.83|10
1739651770000|2025-02-15 20:36:10|20607.02|20527.02|20606.85|20526.85|20607.02|20527.02|20606.73|20526.73|10
1739651780000|2025-02-15 20:36:20|20607.46|20527.46|20608.49|20528.49|20608.49|20528.49|20606.44|20526.44|9
1739651790000|2025-02-15 20:36:30|20608.7|20528.7|20610.34|20530.34|20610.34|20530.34|20608.14|20528.14|10
1739651800000|2025-02-15 20:36:40|20609.93|20529.93|20611.84|20531.84|20611.97|20531.97|20609.93|20529.93|10
1739651810000|2025-02-15 20:36:50|20611.34|20531.34|20609.49|20529.49|20611.34|20531.34|20609.45|20529.45|10
1739651820000|2025-02-15 20:37:00|20609.46|20529.46|20609.19|20529.19|20609.52|20529.52|20609.19|20529.19|10
1739651830000|2025-02-15 20:37:10|20609.26|20529.26|20609.57|20529.57|20610.2|20530.2|20609.21|20529.21|10
1739651840000|2025-02-15 20:37:20|20609.7|20529.7|20610.67|20530.67|20610.67|20530.67|20609.7|20529.7|9
1739651850000|2025-02-15 20:37:30|20610.65|20530.65|20610.63|20530.63|20610.73|20530.73|20610.03|20530.03|10
1739651860000|2025-02-15 20:37:40|20610.6|20530.6|20610.73|20530.73|20610.76|20530.76|20610.6|20530.6|9
1739651870000|2025-02-15 20:37:50|20610.76|20530.76|20610.28|20530.28|20610.97|20530.97|20610.28|20530.28|10
1739651880000|2025-02-15 20:38:00|20610.27|20530.27|20608.92|20528.92|20610.27|20530.27|20608.8|20528.8|8
1739651890000|2025-02-15 20:38:10|20609.07|20529.07|20608.03|20528.03|20609.07|20529.07|20608.02|20528.02|10
1739651900000|2025-02-15 20:38:20|20607.89|20527.89|20607.8|20527.8|20607.89|20527.89|20606.73|20526.73|10
1739651910000|2025-02-15 20:38:30|20607.99|20527.99|20605.45|20525.45|20608.38|20528.38|20605.45|20525.45|10
1739651920000|2025-02-15 20:38:40|20605.02|20525.02|20604.57|20524.57|20605.18|20525.18|20604.4|20524.4|10
1739651930000|2025-02-15 20:38:50|20604.59|20524.59|20604.04|20524.04|20604.59|20524.59|20603.99|20523.99|8
1739651940000|2025-02-15 20:39:00|20604.58|20524.58|20604.97|20524.97|20605.01|20525.01|20604.45|20524.45|9
1739651950000|2025-02-15 20:39:10|20604.94|20524.94|20604.69|20524.69|20604.94|20524.94|20604.12|20524.12|9
1739651960000|2025-02-15 20:39:20|20604.76|20524.76|20592.89|20512.89|20604.76|20524.76|20592.5|20512.5|10
1739651970000|2025-02-15 20:39:30|20592.74|20512.74|20590.02|20510.02|20592.74|20512.74|20589.97|20509.97|10
1739651980000|2025-02-15 20:39:40|20589.96|20509.96|20586.38|20506.38|20590.15|20510.15|20586.38|20506.38|10
1739651990000|2025-02-15 20:39:50|20586.07|20506.07|20584.48|20504.48|20586.12|20506.12|20584.48|20504.48|10
1739652000000|2025-02-15 20:40:00|20584.51|20504.51|20584.16|20504.16|20584.55|20504.55|20584.16|20504.16|9
1739652010000|2025-02-15 20:40:10|20584.03|20504.03|20578.59|20498.59|20584.51|20504.51|20578.59|20498.59|10
1739652020000|2025-02-15 20:40:20|20578.55|20498.55|20576.07|20496.07|20579.13|20499.13|20576.07|20496.07|10
1739652030000|2025-02-15 20:40:30|20576.23|20496.23|20578.04|20498.04|20578.04|20498.04|20575.81|20495.81|10
1739652040000|2025-02-15 20:40:40|20578.19|20498.19|20577.72|20497.72|20579.02|20499.02|20577.72|20497.72|9
1739652050000|2025-02-15 20:40:50|20577.51|20497.51|20577.32|20497.32|20577.51|20497.51|20576.75|20496.75|10
1739652060000|2025-02-15 20:41:00|20577.2|20497.2|20577.29|20497.29|20577.5|20497.5|20577.2|20497.2|9
1739652070000|2025-02-15 20:41:10|20577.08|20497.08|20574.25|20494.25|20577.08|20497.08|20574.25|20494.25|10
1739652080000|2025-02-15 20:41:20|20573.75|20493.75|20575.17|20495.17|20575.17|20495.17|20573.75|20493.75|10
1739652090000|2025-02-15 20:41:30|20574.98|20494.98|20574.64|20494.64|20575.1|20495.1|20574.64|20494.64|10
1739652100000|2025-02-15 20:41:40|20574.37|20494.37|20574.05|20494.05|20574.37|20494.37|20573.89|20493.89|6
1739652110000|2025-02-15 20:41:50|20574.15|20494.15|20572.33|20492.33|20574.15|20494.15|20572.33|20492.33|10
1739652120000|2025-02-15 20:42:00|20572.06|20492.06|20572.49|20492.49|20573.19|20493.19|20572.06|20492.06|9
1739652130000|2025-02-15 20:42:10|20572.38|20492.38|20563.93|20483.93|20572.46|20492.46|20563.93|20483.93|10
1739652140000|2025-02-15 20:42:20|20563.23|20483.23|20560.16|20480.16|20563.23|20483.23|20559.58|20479.58|10
1739652150000|2025-02-15 20:42:30|20559.77|20479.77|20559.89|20479.89|20560.36|20480.36|20559.34|20479.34|10
1739652160000|2025-02-15 20:42:40|20559.87|20479.87|20559.47|20479.47|20559.87|20479.87|20559.38|20479.38|8
1739652170000|2025-02-15 20:42:50|20559.46|20479.46|20555.34|20475.34|20559.46|20479.46|20555.34|20475.34|10
1739652180000|2025-02-15 20:43:00|20555.06|20475.06|20555.95|20475.95|20555.95|20475.95|20555.04|20475.04|10
1739652190000|2025-02-15 20:43:10|20555.82|20475.82|20556.48|20476.48|20556.84|20476.84|20555.82|20475.82|9
1739652200000|2025-02-15 20:43:20|20556.47|20476.47|20557.21|20477.21|20557.23|20477.23|20556.47|20476.47|9
1739652210000|2025-02-15 20:43:30|20557.57|20477.57|20558.22|20478.22|20558.22|20478.22|20557.55|20477.55|10
1739652220000|2025-02-15 20:43:40|20558.26|20478.26|20558.24|20478.24|20558.45|20478.45|20557.92|20477.92|9
1739652230000|2025-02-15 20:43:50|20558.21|20478.21|20558.13|20478.13|20558.25|20478.25|20557.95|20477.95|7
1739652240000|2025-02-15 20:44:00|20558.19|20478.19|20558.74|20478.74|20558.83|20478.83|20558.19|20478.19|10
1739652250000|2025-02-15 20:44:10|20558.86|20478.86|20558.7|20478.7|20558.88|20478.88|20558.4|20478.4|10
1739652260000|2025-02-15 20:44:20|20558.79|20478.79|20559.61|20479.61|20559.61|20479.61|20558.45|20478.45|10
1739652270000|2025-02-15 20:44:30|20560.42|20480.42|20561.48|20481.48|20561.48|20481.48|20560.42|20480.42|8
1739652280000|2025-02-15 20:44:40|20561.55|20481.55|20562.23|20482.23|20562.23|20482.23|20561.24|20481.24|8
1739652290000|2025-02-15 20:44:50|20562.28|20482.28|20559.66|20479.66|20562.36|20482.36|20559.66|20479.66|10
1739652300000|2025-02-15 20:45:00|20560.07|20480.07|20558.42|20478.42|20560.07|20480.07|20558.42|20478.42|10
1739652310000|2025-02-15 20:45:10|20557.83|20477.83|20557.03|20477.03|20557.83|20477.83|20556.8|20476.8|10
1739652320000|2025-02-15 20:45:20|20557.16|20477.16|20558.12|20478.12|20558.2|20478.2|20557.09|20477.09|9
1739652330000|2025-02-15 20:45:30|20558.43|20478.43|20558.65|20478.65|20558.78|20478.78|20558.05|20478.05|9
1739652340000|2025-02-15 20:45:40|20558.33|20478.33|20559.08|20479.08|20559.13|20479.13|20558.33|20478.33|10
1739652350000|2025-02-15 20:45:50|20559.03|20479.03|20558.36|20478.36|20559.03|20479.03|20558.36|20478.36|9
1739652360000|2025-02-15 20:46:00|20558.19|20478.19|20558.25|20478.25|20558.25|20478.25|20557.63|20477.63|8
1739652370000|2025-02-15 20:46:10|20558.15|20478.15|20558.61|20478.61|20558.91|20478.91|20558.15|20478.15|9
1739652380000|2025-02-15 20:46:20|20559.17|20479.17|20559.51|20479.51|20560.6|20480.6|20559.17|20479.17|10
1739652390000|2025-02-15 20:46:30|20559.85|20479.85|20561.53|20481.53|20561.83|20481.83|20559.68|20479.68|10
1739652400000|2025-02-15 20:46:40|20561.31|20481.31|20559.79|20479.79|20561.31|20481.31|20559.59|20479.59|9
1739652410000|2025-02-15 20:46:50|20559.92|20479.92|20561.3|20481.3|20561.33|20481.33|20559.89|20479.89|9
1739652420000|2025-02-15 20:47:00|20561.27|20481.27|20560.73|20480.73|20561.27|20481.27|20560.51|20480.51|10
1739652430000|2025-02-15 20:47:10|20560.71|20480.71|20560.86|20480.86|20560.9|20480.9|20560.59|20480.59|10
1739652440000|2025-02-15 20:47:20|20561.02|20481.02|20561.41|20481.41|20562.53|20482.53|20561.02|20481.02|9
1739652450000|2025-02-15 20:47:30|20559.52|20479.52|20559.77|20479.77|20559.77|20479.77|20559.13|20479.13|10
1739652460000|2025-02-15 20:47:40|20559.81|20479.81|20560.03|20480.03|20560.03|20480.03|20558.04|20478.04|10
1739652470000|2025-02-15 20:47:50|20560.8|20480.8|20559.96|20479.96|20560.95|20480.95|20559.96|20479.96|9
1739652480000|2025-02-15 20:48:00|20559.93|20479.93|20552.79|20472.79|20559.93|20479.93|20552.79|20472.79|10
1739652490000|2025-02-15 20:48:10|20551.21|20471.21|20547.99|20467.99|20551.21|20471.21|20547.1|20467.1|10
1739652500000|2025-02-15 20:48:20|20548.02|20468.02|20548.39|20468.39|20548.62|20468.62|20548.02|20468.02|10
1739652510000|2025-02-15 20:48:30|20548.11|20468.11|20549.22|20469.22|20549.22|20469.22|20548.11|20468.11|9
1739652520000|2025-02-15 20:48:40|20548.61|20468.61|20538.49|20458.49|20548.61|20468.61|20537.92|20457.92|10
1739652530000|2025-02-15 20:48:50|20538.74|20458.74|20538.88|20458.88|20541.29|20461.29|20538.74|20458.74|10
1739652540000|2025-02-15 20:49:00|20538.91|20458.91|20543.5|20463.5|20543.5|20463.5|20538.91|20458.91|10
1739652550000|2025-02-15 20:49:10|20544.01|20464.01|20546.61|20466.61|20546.61|20466.61|20544.01|20464.01|10
1739652560000|2025-02-15 20:49:20|20547.22|20467.22|20547.78|20467.78|20548.31|20468.31|20547.22|20467.22|10
1739652570000|2025-02-15 20:49:30|20547.26|20467.26|20548.92|20468.92|20549.6|20469.6|20547.23|20467.23|10
1739652580000|2025-02-15 20:49:40|20549.14|20469.14|20547.79|20467.79|20549.53|20469.53|20547.76|20467.76|10
1739652590000|2025-02-15 20:49:50|20547.82|20467.82|20547.97|20467.97|20547.98|20467.98|20547.59|20467.59|10
1739652600000|2025-02-15 20:50:00|20547.93|20467.93|20545.88|20465.88|20547.93|20467.93|20545.39|20465.39|10
1739652610000|2025-02-15 20:50:10|20545.95|20465.95|20547.02|20467.02|20547.02|20467.02|20545.66|20465.66|10
1739652620000|2025-02-15 20:50:20|20546.51|20466.51|20546.22|20466.22|20546.86|20466.86|20546.22|20466.22|10
1739652630000|2025-02-15 20:50:30|20546|20466|20542.2|20462.2|20546.41|20466.41|20542.2|20462.2|10
1739652640000|2025-02-15 20:50:40|20541.91|20461.91|20541.37|20461.37|20542.03|20462.03|20541.33|20461.33|10
1739652650000|2025-02-15 20:50:50|20541.47|20461.47|20541.98|20461.98|20542.53|20462.53|20541.47|20461.47|9
1739652660000|2025-02-15 20:51:00|20542.11|20462.11|20541.03|20461.03|20542.57|20462.57|20541.03|20461.03|10
1739652670000|2025-02-15 20:51:10|20541.11|20461.11|20540.82|20460.82|20541.11|20461.11|20540.72|20460.72|9
1739652680000|2025-02-15 20:51:20|20540.92|20460.92|20539.76|20459.76|20540.96|20460.96|20539.76|20459.76|7
1739652690000|2025-02-15 20:51:30|20539.93|20459.93|20540.53|20460.53|20540.92|20460.92|20539.93|20459.93|9
1739652700000|2025-02-15 20:51:40|20540.74|20460.74|20540.51|20460.51|20542.12|20462.12|20540.51|20460.51|10
1739652710000|2025-02-15 20:51:50|20540.73|20460.73|20541.24|20461.24|20541.24|20461.24|20540.48|20460.48|9
1739652720000|2025-02-15 20:52:00|20540.42|20460.42|20542.58|20462.58|20542.58|20462.58|20540.17|20460.17|10
1739652730000|2025-02-15 20:52:10|20543.71|20463.71|20543.7|20463.7|20544.53|20464.53|20543.24|20463.24|10
1739652740000|2025-02-15 20:52:20|20543.71|20463.71|20543.92|20463.92|20544.25|20464.25|20543.71|20463.71|9
1739652750000|2025-02-15 20:52:30|20544.24|20464.24|20542.72|20462.72|20544.24|20464.24|20542.37|20462.37|9
1739652760000|2025-02-15 20:52:40|20543.03|20463.03|20543.56|20463.56|20543.69|20463.69|20543.03|20463.03|10
1739652770000|2025-02-15 20:52:50|20543.57|20463.57|20545.03|20465.03|20545.03|20465.03|20543.53|20463.53|10
1739652780000|2025-02-15 20:53:00|20544.83|20464.83|20546.07|20466.07|20546.52|20466.52|20544.83|20464.83|8
1739652790000|2025-02-15 20:53:10|20546.1|20466.1|20546.6|20466.6|20547.1|20467.1|20545.87|20465.87|10
1739652800000|2025-02-15 20:53:20|20546.47|20466.47|20549.43|20469.43|20549.43|20469.43|20546.29|20466.29|10
1739652810000|2025-02-15 20:53:30|20549.48|20469.48|20550.41|20470.41|20551.17|20471.17|20549.48|20469.48|10
1739652820000|2025-02-15 20:53:40|20549.88|20469.88|20549.55|20469.55|20549.89|20469.89|20549.55|20469.55|10
1739652830000|2025-02-15 20:53:50|20549.38|20469.38|20549.43|20469.43|20549.88|20469.88|20548.99|20468.99|9
1739652840000|2025-02-15 20:54:00|20549.64|20469.64|20549.83|20469.83|20549.83|20469.83|20549.37|20469.37|10
1739652850000|2025-02-15 20:54:10|20549.72|20469.72|20548.95|20468.95|20549.92|20469.92|20548.95|20468.95|10
1739652860000|2025-02-15 20:54:20|20548.77|20468.77|20548.3|20468.3|20548.77|20468.77|20547.62|20467.62|10
1739652870000|2025-02-15 20:54:30|20548.29|20468.29|20551.06|20471.06|20551.06|20471.06|20548.29|20468.29|8
1739652880000|2025-02-15 20:54:40|20551.08|20471.08|20551.49|20471.49|20551.49|20471.49|20551.07|20471.07|8
1739652890000|2025-02-15 20:54:50|20551.87|20471.87|20555|20475|20555.19|20475.19|20551.87|20471.87|10
1739652900000|2025-02-15 20:55:00|20554.8|20474.8|20555.5|20475.5|20555.5|20475.5|20554.27|20474.27|10
1739652910000|2025-02-15 20:55:10|20555.51|20475.51|20555.99|20475.99|20555.99|20475.99|20555.29|20475.29|6
1739652920000|2025-02-15 20:55:20|20556.16|20476.16|20557.88|20477.88|20557.88|20477.88|20556.16|20476.16|9
1739652930000|2025-02-15 20:55:30|20558.06|20478.06|20559.78|20479.78|20559.83|20479.83|20558.06|20478.06|8
1739652940000|2025-02-15 20:55:40|20560.84|20480.84|20563.26|20483.26|20563.45|20483.45|20560.84|20480.84|10
1739652950000|2025-02-15 20:55:50|20564.13|20484.13|20565.2|20485.2|20565.81|20485.81|20564.13|20484.13|10
1739652960000|2025-02-15 20:56:00|20565.09|20485.09|20565.02|20485.02|20565.55|20485.55|20565.02|20485.02|9
1739652970000|2025-02-15 20:56:10|20564.54|20484.54|20562.01|20482.01|20564.61|20484.61|20562.01|20482.01|10
1739652980000|2025-02-15 20:56:20|20561.88|20481.88|20562.7|20482.7|20562.7|20482.7|20561.09|20481.09|8
1739652990000|2025-02-15 20:56:30|20562.92|20482.92|20562.81|20482.81|20562.94|20482.94|20562.79|20482.79|7
1739653000000|2025-02-15 20:56:40|20562.8|20482.8|20562.72|20482.72|20562.8|20482.8|20562.48|20482.48|8
1739653010000|2025-02-15 20:56:50|20562.76|20482.76|20562.55|20482.55|20562.76|20482.76|20562.44|20482.44|7
1739653020000|2025-02-15 20:57:00|20562.24|20482.24|20562.41|20482.41|20562.42|20482.42|20562.18|20482.18|10
1739653030000|2025-02-15 20:57:10|20562.4|20482.4|20562.65|20482.65|20562.68|20482.68|20562.23|20482.23|8
1739653040000|2025-02-15 20:57:20|20562.59|20482.59|20567.46|20487.46|20567.46|20487.46|20562.59|20482.59|10
1739653050000|2025-02-15 20:57:30|20568.02|20488.02|20570.31|20490.31|20570.4|20490.4|20568.02|20488.02|10
1739653060000|2025-02-15 20:57:40|20570.11|20490.11|20568.61|20488.61|20570.19|20490.19|20568.61|20488.61|10
1739653070000|2025-02-15 20:57:50|20568.55|20488.55|20570.01|20490.01|20570.1|20490.1|20568.55|20488.55|9
1739653080000|2025-02-15 20:58:00|20570|20490|20572.67|20492.67|20572.84|20492.84|20569.77|20489.77|10
1739653090000|2025-02-15 20:58:10|20572.78|20492.78|20576.74|20496.74|20576.75|20496.75|20572.78|20492.78|10
1739653100000|2025-02-15 20:58:20|20576.92|20496.92|20576.85|20496.85|20577.06|20497.06|20576.6|20496.6|10
1739653110000|2025-02-15 20:58:30|20576.97|20496.97|20575.99|20495.99|20577.01|20497.01|20575.99|20495.99|8
1739653120000|2025-02-15 20:58:40|20575.81|20495.81|20575.13|20495.13|20575.84|20495.84|20575.03|20495.03|10
1739653130000|2025-02-15 20:58:50|20575.29|20495.29|20576.48|20496.48|20576.48|20496.48|20575.29|20495.29|10
1739653140000|2025-02-15 20:59:00|20576.53|20496.53|20576.83|20496.83|20576.97|20496.97|20576.5|20496.5|9
1739653150000|2025-02-15 20:59:10|20576.81|20496.81|20577.04|20497.04|20577.22|20497.22|20576.8|20496.8|10
1739653160000|2025-02-15 20:59:20|20577.05|20497.05|20577.44|20497.44|20577.44|20497.44|20576.76|20496.76|8
1739653170000|2025-02-15 20:59:30|20577.76|20497.76|20578.59|20498.59|20578.8|20498.8|20577.54|20497.54|10
1739653180000|2025-02-15 20:59:40|20578.46|20498.46|20578.23|20498.23|20578.51|20498.51|20577.99|20497.99|10
1739653190000|2025-02-15 20:59:50|20578.28|20498.28|20578.18|20498.18|20578.69|20498.69|20578.18|20498.18|10
1739653200000|2025-02-15 21:00:00|20578.03|20498.03|20578.29|20498.29|20578.29|20498.29|20577.55|20497.55|10
1739653210000|2025-02-15 21:00:10|20578.23|20498.23|20581.93|20501.93|20581.93|20501.93|20577.76|20497.76|10
1739653220000|2025-02-15 21:00:20|20581.96|20501.96|20588.96|20508.96|20588.96|20508.96|20581.96|20501.96|10
1739653230000|2025-02-15 21:00:30|20589.86|20509.86|20589.84|20509.84|20591.12|20511.12|20589.59|20509.59|10
1739653240000|2025-02-15 21:00:40|20589.27|20509.27|20590.84|20510.84|20590.98|20510.98|20589.04|20509.04|10
1739653250000|2025-02-15 21:00:50|20592.2|20512.2|20593.88|20513.88|20593.92|20513.92|20592.2|20512.2|10
1739653260000|2025-02-15 21:01:00|20594.03|20514.03|20591.49|20511.49|20594.03|20514.03|20591.37|20511.37|10
1739653270000|2025-02-15 21:01:10|20590.97|20510.97|20591.65|20511.65|20591.65|20511.65|20590.55|20510.55|10
1739653280000|2025-02-15 21:01:20|20591.79|20511.79|20590.44|20510.44|20591.98|20511.98|20590.44|20510.44|10
1739653290000|2025-02-15 21:01:30|20589.98|20509.98|20590.81|20510.81|20590.89|20510.89|20589.95|20509.95|10
1739653300000|2025-02-15 21:01:40|20591.08|20511.08|20591.15|20511.15|20591.52|20511.52|20590.97|20510.97|10
1739653310000|2025-02-15 21:01:50|20591.17|20511.17|20590.81|20510.81|20591.18|20511.18|20590.81|20510.81|10
1739653320000|2025-02-15 21:02:00|20590.57|20510.57|20589.17|20509.17|20590.59|20510.59|20589.09|20509.09|10
1739653330000|2025-02-15 21:02:10|20588.94|20508.94|20588.9|20508.9|20588.94|20508.94|20588.7|20508.7|10
1739653340000|2025-02-15 21:02:20|20588.81|20508.81|20591.07|20511.07|20591.07|20511.07|20588.81|20508.81|10
1739653350000|2025-02-15 21:02:30|20591.49|20511.49|20593.12|20513.12|20593.52|20513.52|20591.49|20511.49|10
1739653360000|2025-02-15 21:02:40|20593.11|20513.11|20594.57|20514.57|20595.23|20515.23|20593.11|20513.11|10
1739653370000|2025-02-15 21:02:50|20594.39|20514.39|20597.31|20517.31|20597.31|20517.31|20594.32|20514.32|10
1739653380000|2025-02-15 21:03:00|20597.42|20517.42|20597.74|20517.74|20597.74|20517.74|20596.75|20516.75|10
1739653390000|2025-02-15 21:03:10|20597.77|20517.77|20599.76|20519.76|20599.76|20519.76|20597.77|20517.77|10
1739653400000|2025-02-15 21:03:20|20600.11|20520.11|20600.66|20520.66|20600.95|20520.95|20600.11|20520.11|10
1739653410000|2025-02-15 21:03:30|20600.68|20520.68|20601.73|20521.73|20601.73|20521.73|20599.73|20519.73|10
1739653420000|2025-02-15 21:03:40|20601.5|20521.5|20601.75|20521.75|20601.94|20521.94|20601.5|20521.5|9
1739653430000|2025-02-15 21:03:50|20601.59|20521.59|20602.74|20522.74|20602.74|20522.74|20601.59|20521.59|10
1739653440000|2025-02-15 21:04:00|20602.83|20522.83|20603.57|20523.57|20603.57|20523.57|20602.83|20522.83|10
1739653450000|2025-02-15 21:04:10|20603.36|20523.36|20603|20523|20603.41|20523.41|20602.49|20522.49|10
1739653460000|2025-02-15 21:04:20|20602.64|20522.64|20599.17|20519.17|20602.64|20522.64|20599.17|20519.17|10
1739653470000|2025-02-15 21:04:30|20599.53|20519.53|20599.25|20519.25|20599.53|20519.53|20598.97|20518.97|10
1739653480000|2025-02-15 21:04:40|20599.31|20519.31|20597.6|20517.6|20599.46|20519.46|20597.6|20517.6|10
1739653490000|2025-02-15 21:04:50|20597.61|20517.61|20598.2|20518.2|20598.25|20518.25|20597.58|20517.58|8
1739653500000|2025-02-15 21:05:00|20598.34|20518.34|20600.69|20520.69|20600.69|20520.69|20597.91|20517.91|10
1739653510000|2025-02-15 21:05:10|20600.79|20520.79|20605.52|20525.52|20605.69|20525.69|20600.79|20520.79|10
1739653520000|2025-02-15 21:05:20|20605.62|20525.62|20604.92|20524.92|20606.17|20526.17|20604.92|20524.92|10
1739653530000|2025-02-15 21:05:30|20604.96|20524.96|20611.89|20531.89|20611.89|20531.89|20604.69|20524.69|10
1739653540000|2025-02-15 21:05:40|20611.91|20531.91|20612.76|20532.76|20613.13|20533.13|20611.5|20531.5|10
1739653550000|2025-02-15 21:05:50|20612.06|20532.06|20611.72|20531.72|20613.07|20533.07|20611.45|20531.45|10
1739653560000|2025-02-15 21:06:00|20611.34|20531.34|20610.98|20530.98|20611.34|20531.34|20610.91|20530.91|7
1739653570000|2025-02-15 21:06:10|20611.03|20531.03|20610.88|20530.88|20611.03|20531.03|20610.81|20530.81|10
1739653580000|2025-02-15 21:06:20|20611.37|20531.37|20613.19|20533.19|20613.44|20533.44|20611.37|20531.37|10
1739653590000|2025-02-15 21:06:30|20612.97|20532.97|20611.71|20531.71|20613.2|20533.2|20611.71|20531.71|10
1739653600000|2025-02-15 21:06:40|20611.55|20531.55|20612.21|20532.21|20612.37|20532.37|20611.48|20531.48|10
1739653610000|2025-02-15 21:06:50|20612.25|20532.25|20609.48|20529.48|20612.25|20532.25|20609.48|20529.48|9
1739653620000|2025-02-15 21:07:00|20609.89|20529.89|20606.17|20526.17|20609.89|20529.89|20606.17|20526.17|10
1739653630000|2025-02-15 21:07:10|20605.54|20525.54|20602.34|20522.34|20605.54|20525.54|20602.16|20522.16|10
1739653640000|2025-02-15 21:07:20|20602.26|20522.26|20603.73|20523.73|20603.74|20523.74|20602.26|20522.26|10
1739653650000|2025-02-15 21:07:30|20604.2|20524.2|20605.64|20525.64|20605.64|20525.64|20604.2|20524.2|10
1739653660000|2025-02-15 21:07:40|20605.57|20525.57|20606.38|20526.38|20606.57|20526.57|20605.57|20525.57|8
1739653670000|2025-02-15 21:07:50|20606.39|20526.39|20605.49|20525.49|20606.42|20526.42|20605.49|20525.49|10
1739653680000|2025-02-15 21:08:00|20605.5|20525.5|20604.91|20524.91|20605.57|20525.57|20604.61|20524.61|10
1739653690000|2025-02-15 21:08:10|20605.7|20525.7|20606.4|20526.4|20606.6|20526.6|20605.7|20525.7|9
1739653700000|2025-02-15 21:08:20|20606.6|20526.6|20606.3|20526.3|20608.09|20528.09|20606.26|20526.26|9
1739653710000|2025-02-15 21:08:30|20606.22|20526.22|20607.66|20527.66|20608.25|20528.25|20606.22|20526.22|9
1739653720000|2025-02-15 21:08:40|20607.67|20527.67|20608.94|20528.94|20608.96|20528.96|20607.6|20527.6|10
1739653730000|2025-02-15 21:08:50|20608.85|20528.85|20609.5|20529.5|20609.5|20529.5|20608.85|20528.85|8
1739653740000|2025-02-15 21:09:00|20609.62|20529.62|20610.93|20530.93|20610.93|20530.93|20609.62|20529.62|10
1739653750000|2025-02-15 21:09:10|20610.74|20530.74|20611.08|20531.08|20611.15|20531.15|20610.74|20530.74|10
1739653760000|2025-02-15 21:09:20|20611.22|20531.22|20609.48|20529.48|20611.22|20531.22|20609.48|20529.48|10
1739653770000|2025-02-15 21:09:30|20609.46|20529.46|20610.06|20530.06|20610.06|20530.06|20609.46|20529.46|9
1739653780000|2025-02-15 21:09:40|20609.92|20529.92|20608.97|20528.97|20609.92|20529.92|20608.96|20528.96|10
1739653790000|2025-02-15 21:09:50|20609.04|20529.04|20608.96|20528.96|20609.08|20529.08|20608.69|20528.69|8
1739653800000|2025-02-15 21:10:00|20608.98|20528.98|20608.1|20528.1|20608.98|20528.98|20607.95|20527.95|10
1739653810000|2025-02-15 21:10:10|20608.09|20528.09|20607.97|20527.97|20608.25|20528.25|20607.88|20527.88|9
1739653820000|2025-02-15 21:10:20|20607.99|20527.99|20608.85|20528.85|20609.23|20529.23|20607.99|20527.99|9
1739653830000|2025-02-15 21:10:30|20609.03|20529.03|20606.64|20526.64|20609.03|20529.03|20606.64|20526.64|10
1739653840000|2025-02-15 21:10:40|20605.94|20525.94|20605.88|20525.88|20605.95|20525.95|20605.64|20525.64|9
1739653850000|2025-02-15 21:10:50|20605.83|20525.83|20605.86|20525.86|20605.9|20525.9|20605.79|20525.79|9
1739653860000|2025-02-15 21:11:00|20606.22|20526.22|20604.38|20524.38|20606.5|20526.5|20604.38|20524.38|10
1739653870000|2025-02-15 21:11:10|20604.07|20524.07|20604.03|20524.03|20604.14|20524.14|20603.87|20523.87|9
1739653880000|2025-02-15 21:11:20|20604.06|20524.06|20603.16|20523.16|20604.06|20524.06|20602.7|20522.7|10
1739653890000|2025-02-15 21:11:30|20603.99|20523.99|20605.86|20525.86|20605.86|20525.86|20603.99|20523.99|10
1739653900000|2025-02-15 21:11:40|20605.6|20525.6|20608.93|20528.93|20608.93|20528.93|20605.6|20525.6|10
1739653910000|2025-02-15 21:11:50|20608.98|20528.98|20613.53|20533.53|20613.53|20533.53|20608.98|20528.98|9
1739653920000|2025-02-15 21:12:00|20613.6|20533.6|20614.58|20534.58|20614.58|20534.58|20613.6|20533.6|10
1739653930000|2025-02-15 21:12:10|20614.54|20534.54|20614.66|20534.66|20614.69|20534.69|20614.4|20534.4|8
1739653940000|2025-02-15 21:12:20|20614.68|20534.68|20615.74|20535.74|20615.74|20535.74|20614.67|20534.67|9
1739653950000|2025-02-15 21:12:30|20615.77|20535.77|20617.74|20537.74|20617.74|20537.74|20615.77|20535.77|8
1739653960000|2025-02-15 21:12:40|20617.76|20537.76|20617.66|20537.66|20618.17|20538.17|20617.5|20537.5|10
1739653970000|2025-02-15 21:12:50|20617.67|20537.67|20616.16|20536.16|20617.76|20537.76|20616.16|20536.16|9
1739653980000|2025-02-15 21:13:00|20616.17|20536.17|20618.47|20538.47|20618.47|20538.47|20616.16|20536.16|10
1739653990000|2025-02-15 21:13:10|20618.07|20538.07|20617.68|20537.68|20618.07|20538.07|20617.45|20537.45|10
1739654000000|2025-02-15 21:13:20|20617.64|20537.64|20617.39|20537.39|20617.78|20537.78|20617.29|20537.29|10
1739654010000|2025-02-15 21:13:30|20617.08|20537.08|20617.38|20537.38|20617.49|20537.49|20617.08|20537.08|10
1739654020000|2025-02-15 21:13:40|20617.34|20537.34|20618.15|20538.15|20618.15|20538.15|20617.23|20537.23|9
1739654030000|2025-02-15 21:13:50|20618.54|20538.54|20619.21|20539.21|20619.53|20539.53|20618.54|20538.54|10
1739654040000|2025-02-15 21:14:00|20619.18|20539.18|20618.79|20538.79|20619.18|20539.18|20618.58|20538.58|10
1739654050000|2025-02-15 21:14:10|20618.77|20538.77|20619|20539|20619|20539|20618.75|20538.75|8
1739654060000|2025-02-15 21:14:20|20618.66|20538.66|20618.21|20538.21|20618.66|20538.66|20617.97|20537.97|10
1739654070000|2025-02-15 21:14:30|20618.45|20538.45|20620.2|20540.2|20620.2|20540.2|20618.45|20538.45|10
1739654080000|2025-02-15 21:14:40|20620.24|20540.24|20621.59|20541.59|20621.59|20541.59|20620.14|20540.14|10
1739654090000|2025-02-15 21:14:50|20621.65|20541.65|20621.61|20541.61|20622.76|20542.76|20621.61|20541.61|10
1739654100000|2025-02-15 21:15:00|20621.88|20541.88|20621.28|20541.28|20622.36|20542.36|20621.24|20541.24|8
1739654110000|2025-02-15 21:15:10|20621.23|20541.23|20621.26|20541.26|20621.3|20541.3|20620.73|20540.73|10
1739654120000|2025-02-15 21:15:20|20621.56|20541.56|20621.22|20541.22|20621.84|20541.84|20621.22|20541.22|10
1739654130000|2025-02-15 21:15:30|20621.41|20541.41|20619.88|20539.88|20621.41|20541.41|20619.88|20539.88|10
1739654140000|2025-02-15 21:15:40|20619.53|20539.53|20619.18|20539.18|20619.53|20539.53|20619.18|20539.18|9
1739654150000|2025-02-15 21:15:50|20619.22|20539.22|20618.58|20538.58|20619.22|20539.22|20618.58|20538.58|9
1739654160000|2025-02-15 21:16:00|20618.24|20538.24|20616.59|20536.59|20618.24|20538.24|20616.59|20536.59|10
1739654170000|2025-02-15 21:16:10|20616.37|20536.37|20616.19|20536.19|20616.37|20536.37|20615.84|20535.84|10
1739654180000|2025-02-15 21:16:20|20616.2|20536.2|20614.96|20534.96|20616.2|20536.2|20614.39|20534.39|9
1739654190000|2025-02-15 21:16:30|20614.97|20534.97|20615.66|20535.66|20615.66|20535.66|20614.96|20534.96|9
1739654200000|2025-02-15 21:16:40|20615.77|20535.77|20616.34|20536.34|20616.37|20536.37|20615.2|20535.2|10
1739654210000|2025-02-15 21:16:50|20616.46|20536.46|20616.59|20536.59|20617|20537|20616.39|20536.39|10
1739654220000|2025-02-15 21:17:00|20616.28|20536.28|20616.3|20536.3|20616.41|20536.41|20616.28|20536.28|9
1739654230000|2025-02-15 21:17:10|20616.35|20536.35|20614.5|20534.5|20616.35|20536.35|20614.5|20534.5|9
1739654240000|2025-02-15 21:17:20|20613.99|20533.99|20612.63|20532.63|20613.99|20533.99|20612.63|20532.63|10
1739654250000|2025-02-15 21:17:30|20612.46|20532.46|20612.23|20532.23|20612.92|20532.92|20612.23|20532.23|10
1739654260000|2025-02-15 21:17:40|20612.24|20532.24|20612.91|20532.91|20612.91|20532.91|20611.96|20531.96|10
1739654270000|2025-02-15 21:17:50|20612.89|20532.89|20613.06|20533.06|20613.06|20533.06|20612.88|20532.88|9
1739654280000|2025-02-15 21:18:00|20613.08|20533.08|20616.31|20536.31|20616.31|20536.31|20612.99|20532.99|9
1739654290000|2025-02-15 21:18:10|20616.43|20536.43|20614.18|20534.18|20616.54|20536.54|20614.08|20534.08|10
1739654300000|2025-02-15 21:18:20|20614.07|20534.07|20613.19|20533.19|20614.07|20534.07|20613.19|20533.19|7
1739654310000|2025-02-15 21:18:30|20613.36|20533.36|20612.76|20532.76|20613.42|20533.42|20612.28|20532.28|10
1739654320000|2025-02-15 21:18:40|20611.56|20531.56|20610.73|20530.73|20611.61|20531.61|20610.73|20530.73|9
1739654330000|2025-02-15 21:18:50|20610.4|20530.4|20610.51|20530.51|20610.51|20530.51|20610.09|20530.09|10
1739654340000|2025-02-15 21:19:00|20611.21|20531.21|20614.2|20534.2|20614.26|20534.26|20611.21|20531.21|10
1739654350000|2025-02-15 21:19:10|20614.29|20534.29|20615.2|20535.2|20615.45|20535.45|20614.29|20534.29|10
1739654360000|2025-02-15 21:19:20|20615.32|20535.32|20615.53|20535.53|20616.07|20536.07|20615.25|20535.25|10
1739654370000|2025-02-15 21:19:30|20615.7|20535.7|20617.26|20537.26|20617.26|20537.26|20615.64|20535.64|8
1739654380000|2025-02-15 21:19:40|20616.63|20536.63|20617.44|20537.44|20617.47|20537.47|20616.63|20536.63|9
1739654390000|2025-02-15 21:19:50|20617.42|20537.42|20617.38|20537.38|20617.5|20537.5|20616.95|20536.95|9
1739654400000|2025-02-15 21:20:00|20617.45|20537.45|20616.77|20536.77|20617.62|20537.62|20616.77|20536.77|9
1739654410000|2025-02-15 21:20:10|20615.87|20535.87|20616.52|20536.52|20616.52|20536.52|20615.56|20535.56|10
1739654420000|2025-02-15 21:20:20|20616.65|20536.65|20616.38|20536.38|20616.66|20536.66|20616.38|20536.38|8
1739654430000|2025-02-15 21:20:30|20616.46|20536.46|20616.28|20536.28|20616.46|20536.46|20616.14|20536.14|10
1739654440000|2025-02-15 21:20:40|20616.24|20536.24|20616.3|20536.3|20616.35|20536.35|20616.21|20536.21|8
1739654450000|2025-02-15 21:20:50|20616.22|20536.22|20616.53|20536.53|20616.82|20536.82|20616.22|20536.22|10
1739654460000|2025-02-15 21:21:00|20616.52|20536.52|20615.29|20535.29|20616.56|20536.56|20615.29|20535.29|10
1739654470000|2025-02-15 21:21:10|20614.62|20534.62|20612.82|20532.82|20614.62|20534.62|20612.82|20532.82|10
1739654480000|2025-02-15 21:21:20|20612.79|20532.79|20611.25|20531.25|20612.79|20532.79|20610.55|20530.55|10
1739654490000|2025-02-15 21:21:30|20611.4|20531.4|20612.38|20532.38|20612.38|20532.38|20611.4|20531.4|10
1739654500000|2025-02-15 21:21:40|20612.95|20532.95|20613.34|20533.34|20613.34|20533.34|20612.5|20532.5|10
1739654510000|2025-02-15 21:21:50|20613.81|20533.81|20614.75|20534.75|20614.77|20534.77|20613.75|20533.75|10
1739654520000|2025-02-15 21:22:00|20614.69|20534.69|20615.17|20535.17|20615.17|20535.17|20614.63|20534.63|9
1739654530000|2025-02-15 21:22:10|20615.1|20535.1|20616.65|20536.65|20616.65|20536.65|20615.1|20535.1|10
1739654540000|2025-02-15 21:22:20|20616.9|20536.9|20617.31|20537.31|20617.62|20537.62|20616.86|20536.86|10
1739654550000|2025-02-15 21:22:30|20617.3|20537.3|20617.11|20537.11|20617.45|20537.45|20617.11|20537.11|8
1739654560000|2025-02-15 21:22:40|20617.1|20537.1|20617.22|20537.22|20617.53|20537.53|20617.08|20537.08|8
1739654570000|2025-02-15 21:22:50|20617.27|20537.27|20617.65|20537.65|20617.7|20537.7|20617.23|20537.23|10
1739654580000|2025-02-15 21:23:00|20617.69|20537.69|20618.52|20538.52|20618.6|20538.6|20617.69|20537.69|10
1739654590000|2025-02-15 21:23:10|20618.65|20538.65|20621.43|20541.43|20621.44|20541.44|20618.51|20538.51|10
1739654600000|2025-02-15 21:23:20|20621.5|20541.5|20622.26|20542.26|20622.26|20542.26|20621.04|20541.04|10
1739654610000|2025-02-15 21:23:30|20622.3|20542.3|20620.71|20540.71|20622.3|20542.3|20620.64|20540.64|10
1739654620000|2025-02-15 21:23:40|20621.15|20541.15|20621.87|20541.87|20621.99|20541.99|20621.15|20541.15|9
1739654630000|2025-02-15 21:23:50|20621.83|20541.83|20621.95|20541.95|20622.44|20542.44|20621.79|20541.79|10
1739654640000|2025-02-15 21:24:00|20622.07|20542.07|20620.18|20540.18|20622.43|20542.43|20619.51|20539.51|10
1739654650000|2025-02-15 21:24:10|20620.11|20540.11|20619.92|20539.92|20620.54|20540.54|20619.92|20539.92|10
1739654660000|2025-02-15 21:24:20|20620.07|20540.07|20620.44|20540.44|20620.44|20540.44|20620.07|20540.07|9
1739654670000|2025-02-15 21:24:30|20620.46|20540.46|20621.84|20541.84|20621.84|20541.84|20620.19|20540.19|10
1739654680000|2025-02-15 21:24:40|20622.01|20542.01|20624.17|20544.17|20624.17|20544.17|20622.01|20542.01|10
1739654690000|2025-02-15 21:24:50|20624.29|20544.29|20625.03|20545.03|20625.03|20545.03|20624.29|20544.29|10
1739654700000|2025-02-15 21:25:00|20624.93|20544.93|20626.96|20546.96|20626.96|20546.96|20624.75|20544.75|9
1739654710000|2025-02-15 21:25:10|20626.95|20546.95|20626.55|20546.55|20627.32|20547.32|20626.53|20546.53|10
1739654720000|2025-02-15 21:25:20|20626.21|20546.21|20625.89|20545.89|20626.33|20546.33|20625.73|20545.73|10
1739654730000|2025-02-15 21:25:30|20625.53|20545.53|20625.47|20545.47|20626.19|20546.19|20625.47|20545.47|10
1739654740000|2025-02-15 21:25:40|20625.44|20545.44|20624.95|20544.95|20626.18|20546.18|20624.9|20544.9|9
1739654750000|2025-02-15 21:25:50|20624.96|20544.96|20622.97|20542.97|20624.96|20544.96|20622.94|20542.94|8
1739654760000|2025-02-15 21:26:00|20623.68|20543.68|20623.55|20543.55|20623.99|20543.99|20623.55|20543.55|10
1739654770000|2025-02-15 21:26:10|20623.56|20543.56|20620.84|20540.84|20623.89|20543.89|20620.84|20540.84|10
1739654780000|2025-02-15 21:26:20|20620.81|20540.81|20619.38|20539.38|20620.81|20540.81|20619.14|20539.14|9
1739654790000|2025-02-15 21:26:30|20619.14|20539.14|20619.82|20539.82|20619.82|20539.82|20619.14|20539.14|10
1739654800000|2025-02-15 21:26:40|20618.45|20538.45|20616.42|20536.42|20618.45|20538.45|20616.42|20536.42|9
1739654810000|2025-02-15 21:26:50|20615.82|20535.82|20615.83|20535.83|20616|20536|20615.49|20535.49|9
1739654820000|2025-02-15 21:27:00|20615.5|20535.5|20614.4|20534.4|20615.99|20535.99|20614.25|20534.25|10
1739654830000|2025-02-15 21:27:10|20614.63|20534.63|20614.04|20534.04|20614.63|20534.63|20614.03|20534.03|8
1739654840000|2025-02-15 21:27:20|20614.22|20534.22|20612.33|20532.33|20614.22|20534.22|20612.33|20532.33|10
1739654850000|2025-02-15 21:27:30|20612.39|20532.39|20612.21|20532.21|20612.5|20532.5|20612.21|20532.21|6
1739654860000|2025-02-15 21:27:40|20612.44|20532.44|20613|20533|20613.34|20533.34|20612.44|20532.44|9
1739654870000|2025-02-15 21:27:50|20613.25|20533.25|20613.67|20533.67|20613.67|20533.67|20613.25|20533.25|10
1739654880000|2025-02-15 21:28:00|20614.07|20534.07|20614.27|20534.27|20614.33|20534.33|20613.8|20533.8|10
1739654890000|2025-02-15 21:28:10|20614.43|20534.43|20614.91|20534.91|20614.91|20534.91|20614.33|20534.33|10
1739654900000|2025-02-15 21:28:20|20614.94|20534.94|20619.5|20539.5|20619.5|20539.5|20614.94|20534.94|8
1739654910000|2025-02-15 21:28:30|20619.51|20539.51|20619.83|20539.83|20619.88|20539.88|20619.03|20539.03|9
1739654920000|2025-02-15 21:28:40|20619.53|20539.53|20621.17|20541.17|20621.17|20541.17|20619.53|20539.53|10
1739654930000|2025-02-15 21:28:50|20621.78|20541.78|20623.57|20543.57|20623.57|20543.57|20621.78|20541.78|10
1739654940000|2025-02-15 21:29:00|20623.66|20543.66|20623.36|20543.36|20623.78|20543.78|20623.15|20543.15|10
1739654950000|2025-02-15 21:29:10|20623.34|20543.34|20624.69|20544.69|20624.69|20544.69|20623.13|20543.13|9
1739654960000|2025-02-15 21:29:20|20624.76|20544.76|20623.77|20543.77|20624.94|20544.94|20623.77|20543.77|10
1739654970000|2025-02-15 21:29:30|20623.67|20543.67|20622.53|20542.53|20623.84|20543.84|20622.53|20542.53|10
1739654980000|2025-02-15 21:29:40|20622.59|20542.59|20622.69|20542.69|20622.69|20542.69|20622.47|20542.47|7
1739654990000|2025-02-15 21:29:50|20622.68|20542.68|20622.81|20542.81|20622.82|20542.82|20622.5|20542.5|7
1739655000000|2025-02-15 21:30:00|20622.86|20542.86|20623.37|20543.37|20624.27|20544.27|20622.85|20542.85|8
1739655010000|2025-02-15 21:30:10|20622.03|20542.03|20619.54|20539.54|20622.03|20542.03|20619.54|20539.54|10
1739655020000|2025-02-15 21:30:20|20619.67|20539.67|20617.93|20537.93|20619.9|20539.9|20617.93|20537.93|10
1739655030000|2025-02-15 21:30:30|20617.96|20537.96|20618.39|20538.39|20618.44|20538.44|20617.96|20537.96|10
1739655040000|2025-02-15 21:30:40|20618.28|20538.28|20617.5|20537.5|20618.29|20538.29|20617.11|20537.11|10
1739655050000|2025-02-15 21:30:50|20617.65|20537.65|20617.63|20537.63|20617.77|20537.77|20617.06|20537.06|9
1739655060000|2025-02-15 21:31:00|20617.57|20537.57|20616.96|20536.96|20617.57|20537.57|20616.74|20536.74|8
1739655070000|2025-02-15 21:31:10|20616.72|20536.72|20616.26|20536.26|20616.72|20536.72|20615.91|20535.91|10
1739655080000|2025-02-15 21:31:20|20616.55|20536.55|20614.59|20534.59|20616.64|20536.64|20613.95|20533.95|9
1739655090000|2025-02-15 21:31:30|20614.71|20534.71|20615.77|20535.77|20615.8|20535.8|20614.71|20534.71|9
1739655100000|2025-02-15 21:31:40|20615.75|20535.75|20619.57|20539.57|20619.59|20539.59|20615.75|20535.75|8
1739655110000|2025-02-15 21:31:50|20619.78|20539.78|20621.13|20541.13|20621.13|20541.13|20619.78|20539.78|8
1739655120000|2025-02-15 21:32:00|20621.42|20541.42|20618.58|20538.58|20621.74|20541.74|20618.58|20538.58|10
1739655130000|2025-02-15 21:32:10|20617.67|20537.67|20616.29|20536.29|20617.67|20537.67|20616.29|20536.29|9
1739655140000|2025-02-15 21:32:20|20616.28|20536.28|20616.83|20536.83|20617|20537|20616.28|20536.28|10
1739655150000|2025-02-15 21:32:30|20616.72|20536.72|20616.86|20536.86|20616.9|20536.9|20616.68|20536.68|10
1739655160000|2025-02-15 21:32:40|20616.87|20536.87|20617.49|20537.49|20617.75|20537.75|20616.87|20536.87|9
1739655170000|2025-02-15 21:32:50|20617.67|20537.67|20617.26|20537.26|20617.67|20537.67|20616.89|20536.89|9
1739655180000|2025-02-15 21:33:00|20617.55|20537.55|20620.11|20540.11|20620.11|20540.11|20617.53|20537.53|10
1739655190000|2025-02-15 21:33:10|20620.15|20540.15|20619.84|20539.84|20620.15|20540.15|20619.84|20539.84|8
1739655200000|2025-02-15 21:33:20|20620|20540|20620.5|20540.5|20620.51|20540.51|20620|20540|7
1739655210000|2025-02-15 21:33:30|20620.58|20540.58|20621.13|20541.13|20621.13|20541.13|20620.56|20540.56|8
1739655220000|2025-02-15 21:33:40|20621.3|20541.3|20623.24|20543.24|20623.24|20543.24|20621.3|20541.3|7
1739655230000|2025-02-15 21:33:50|20623.27|20543.27|20621.34|20541.34|20623.27|20543.27|20621.27|20541.27|9
1739655240000|2025-02-15 21:34:00|20621.3|20541.3|20621.32|20541.32|20621.61|20541.61|20621.17|20541.17|9
1739655250000|2025-02-15 21:34:10|20621.45|20541.45|20622.23|20542.23|20622.23|20542.23|20621.02|20541.02|10
1739655260000|2025-02-15 21:34:20|20622.5|20542.5|20623.88|20543.88|20624.16|20544.16|20622.5|20542.5|10
1739655270000|2025-02-15 21:34:30|20624.11|20544.11|20623.6|20543.6|20624.11|20544.11|20623.5|20543.5|10
1739655280000|2025-02-15 21:34:40|20623.53|20543.53|20625.99|20545.99|20625.99|20545.99|20623.32|20543.32|9
1739655290000|2025-02-15 21:34:50|20626.01|20546.01|20626.17|20546.17|20626.26|20546.26|20625.75|20545.75|9
1739655300000|2025-02-15 21:35:00|20626.42|20546.42|20626.38|20546.38|20626.44|20546.44|20626.21|20546.21|8
1739655310000|2025-02-15 21:35:10|20626.19|20546.19|20625.5|20545.5|20626.2|20546.2|20625.4|20545.4|9
1739655320000|2025-02-15 21:35:20|20625.19|20545.19|20623.13|20543.13|20625.19|20545.19|20622.89|20542.89|10
1739655330000|2025-02-15 21:35:30|20623.19|20543.19|20621.26|20541.26|20623.27|20543.27|20621.26|20541.26|10
1739655340000|2025-02-15 21:35:40|20621.25|20541.25|20621.03|20541.03|20621.25|20541.25|20620.76|20540.76|8
1739655350000|2025-02-15 21:35:50|20621|20541|20620.01|20540.01|20621|20541|20619.73|20539.73|8
1739655360000|2025-02-15 21:36:00|20620|20540|20619.14|20539.14|20620|20540|20619.14|20539.14|8
1739655370000|2025-02-15 21:36:10|20619.3|20539.3|20617.75|20537.75|20619.97|20539.97|20617.75|20537.75|10
1739655380000|2025-02-15 21:36:20|20617.67|20537.67|20618.4|20538.4|20618.4|20538.4|20617.67|20537.67|10
1739655390000|2025-02-15 21:36:30|20617.75|20537.75|20617.39|20537.39|20617.95|20537.95|20617.39|20537.39|10
1739655400000|2025-02-15 21:36:40|20617.37|20537.37|20614.55|20534.55|20617.41|20537.41|20614.55|20534.55|9
1739655410000|2025-02-15 21:36:50|20614.64|20534.64|20615.52|20535.52|20615.56|20535.56|20614.64|20534.64|10
1739655420000|2025-02-15 21:37:00|20615.42|20535.42|20615.41|20535.41|20615.67|20535.67|20615.41|20535.41|8
1739655430000|2025-02-15 21:37:10|20615.66|20535.66|20616.26|20536.26|20616.34|20536.34|20615.45|20535.45|10
1739655440000|2025-02-15 21:37:20|20616.1|20536.1|20616.8|20536.8|20616.91|20536.91|20616|20536|10
1739655450000|2025-02-15 21:37:30|20616.53|20536.53|20614.29|20534.29|20616.53|20536.53|20614.18|20534.18|9
1739655460000|2025-02-15 21:37:40|20614.3|20534.3|20613.26|20533.26|20614.3|20534.3|20613.19|20533.19|10
1739655470000|2025-02-15 21:37:50|20613.3|20533.3|20613.39|20533.39|20613.55|20533.55|20613.28|20533.28|10
1739655480000|2025-02-15 21:38:00|20613.57|20533.57|20613.96|20533.96|20614.09|20534.09|20613.57|20533.57|10
1739655490000|2025-02-15 21:38:10|20613.84|20533.84|20614.29|20534.29|20614.38|20534.38|20613.84|20533.84|9
1739655500000|2025-02-15 21:38:20|20614.27|20534.27|20614.46|20534.46|20614.77|20534.77|20614.27|20534.27|10
1739655510000|2025-02-15 21:38:30|20614.4|20534.4|20615.51|20535.51|20615.68|20535.68|20614.2|20534.2|9
1739655520000|2025-02-15 21:38:40|20615.89|20535.89|20616.7|20536.7|20617.11|20537.11|20615.83|20535.83|9
1739655530000|2025-02-15 21:38:50|20616.24|20536.24|20614.97|20534.97|20616.24|20536.24|20614.97|20534.97|10
1739655540000|2025-02-15 21:39:00|20614.83|20534.83|20615.64|20535.64|20615.64|20535.64|20614.83|20534.83|10
1739655550000|2025-02-15 21:39:10|20615.61|20535.61|20615.77|20535.77|20615.77|20535.77|20615.61|20535.61|9
1739655560000|2025-02-15 21:39:20|20615.78|20535.78|20615.84|20535.84|20615.84|20535.84|20615.76|20535.76|9
1739655570000|2025-02-15 21:39:30|20615.77|20535.77|20616.87|20536.87|20616.87|20536.87|20615.73|20535.73|10
1739655580000|2025-02-15 21:39:40|20616.78|20536.78|20617.75|20537.75|20617.75|20537.75|20616.77|20536.77|10
1739655590000|2025-02-15 21:39:50|20617.48|20537.48|20617.64|20537.64|20617.91|20537.91|20617.48|20537.48|10
1739655600000|2025-02-15 21:40:00|20617.82|20537.82|20618.19|20538.19|20618.2|20538.2|20617.82|20537.82|10
1739655610000|2025-02-15 21:40:10|20618.2|20538.2|20618.03|20538.03|20618.28|20538.28|20617.78|20537.78|8
1739655620000|2025-02-15 21:40:20|20617.79|20537.79|20616.7|20536.7|20617.79|20537.79|20616.55|20536.55|8
1739655630000|2025-02-15 21:40:30|20616.74|20536.74|20617.43|20537.43|20617.43|20537.43|20616.48|20536.48|9
1739655640000|2025-02-15 21:40:40|20617.66|20537.66|20620.5|20540.5|20620.5|20540.5|20617.65|20537.65|9
1739655650000|2025-02-15 21:40:50|20620.56|20540.56|20621.6|20541.6|20621.6|20541.6|20620.32|20540.32|10
1739655660000|2025-02-15 21:41:00|20621.61|20541.61|20623.28|20543.28|20623.28|20543.28|20621.61|20541.61|10
1739655670000|2025-02-15 21:41:10|20623.45|20543.45|20623.48|20543.48|20623.94|20543.94|20623.42|20543.42|9
1739655680000|2025-02-15 21:41:20|20623.76|20543.76|20626.44|20546.44|20626.44|20546.44|20623.76|20543.76|10
1739655690000|2025-02-15 21:41:30|20626.62|20546.62|20628.59|20548.59|20628.59|20548.59|20626.38|20546.38|9
1739655700000|2025-02-15 21:41:40|20628.77|20548.77|20631.62|20551.62|20631.62|20551.62|20628.77|20548.77|10
1739655710000|2025-02-15 21:41:50|20631.64|20551.64|20639.94|20559.94|20639.94|20559.94|20631.64|20551.64|9
1739655720000|2025-02-15 21:42:00|20639.95|20559.95|20638.68|20558.68|20640.27|20560.27|20638.68|20558.68|10
1739655730000|2025-02-15 21:42:10|20636.91|20556.91|20634.19|20554.19|20636.91|20556.91|20633.74|20553.74|10
1739655740000|2025-02-15 21:42:20|20634.21|20554.21|20639.05|20559.05|20639.05|20559.05|20634.21|20554.21|10
1739655750000|2025-02-15 21:42:30|20639.24|20559.24|20639.19|20559.19|20639.32|20559.32|20639.08|20559.08|10
1739655760000|2025-02-15 21:42:40|20639.15|20559.15|20639.86|20559.86|20640.51|20560.51|20639.15|20559.15|9
1739655770000|2025-02-15 21:42:50|20639.84|20559.84|20640.07|20560.07|20640.72|20560.72|20639.81|20559.81|10
1739655780000|2025-02-15 21:43:00|20640.13|20560.13|20640.93|20560.93|20641.13|20561.13|20640.13|20560.13|10
1739655790000|2025-02-15 21:43:10|20640.94|20560.94|20641.77|20561.77|20642.08|20562.08|20640.94|20560.94|9
1739655800000|2025-02-15 21:43:20|20641.67|20561.67|20641.92|20561.92|20642.03|20562.03|20641.57|20561.57|10
1739655810000|2025-02-15 21:43:30|20642.01|20562.01|20642.01|20562.01|20642.27|20562.27|20641.92|20561.92|7
1739655820000|2025-02-15 21:43:40|20641.96|20561.96|20642.78|20562.78|20642.78|20562.78|20641.9|20561.9|8
1739655830000|2025-02-15 21:43:50|20642.8|20562.8|20642.15|20562.15|20642.81|20562.81|20642.13|20562.13|9
1739655840000|2025-02-15 21:44:00|20642.08|20562.08|20642.58|20562.58|20642.58|20562.58|20641.78|20561.78|9
1739655850000|2025-02-15 21:44:10|20643.01|20563.01|20642.39|20562.39|20643.15|20563.15|20642.13|20562.13|10
1739655860000|2025-02-15 21:44:20|20642.35|20562.35|20641.79|20561.79|20642.35|20562.35|20641.79|20561.79|9
1739655870000|2025-02-15 21:44:30|20641.73|20561.73|20640.51|20560.51|20641.73|20561.73|20640.51|20560.51|10
1739655880000|2025-02-15 21:44:40|20640.47|20560.47|20641.17|20561.17|20641.17|20561.17|20639.95|20559.95|10
1739655890000|2025-02-15 21:44:50|20640.75|20560.75|20640.74|20560.74|20640.85|20560.85|20640.58|20560.58|10
1739655900000|2025-02-15 21:45:00|20640.52|20560.52|20640.81|20560.81|20640.81|20560.81|20640.52|20560.52|10
1739655910000|2025-02-15 21:45:10|20640.83|20560.83|20642.14|20562.14|20642.14|20562.14|20640.73|20560.73|10
1739655920000|2025-02-15 21:45:20|20642.13|20562.13|20642.68|20562.68|20642.72|20562.72|20642.13|20562.13|9
1739655930000|2025-02-15 21:45:30|20642.46|20562.46|20645.01|20565.01|20645.01|20565.01|20642.46|20562.46|10
1739655940000|2025-02-15 21:45:40|20645.2|20565.2|20646.44|20566.44|20646.44|20566.44|20645.16|20565.16|8
1739655950000|2025-02-15 21:45:50|20647.11|20567.11|20647.37|20567.37|20648.74|20568.74|20647.11|20567.11|10
1739655960000|2025-02-15 21:46:00|20647.16|20567.16|20648.67|20568.67|20648.69|20568.69|20647.16|20567.16|10
1739655970000|2025-02-15 21:46:10|20648.62|20568.62|20649.46|20569.46|20649.52|20569.52|20648.62|20568.62|10
1739655980000|2025-02-15 21:46:20|20649.47|20569.47|20647.79|20567.79|20649.47|20569.47|20647.79|20567.79|9
1739655990000|2025-02-15 21:46:30|20647.57|20567.57|20647.41|20567.41|20647.79|20567.79|20646.87|20566.87|8
1739656000000|2025-02-15 21:46:40|20647.63|20567.63|20646.55|20566.55|20647.65|20567.65|20646.55|20566.55|10
1739656010000|2025-02-15 21:46:50|20646.5|20566.5|20646.37|20566.37|20646.5|20566.5|20646.37|20566.37|9
1739656020000|2025-02-15 21:47:00|20646.38|20566.38|20649.36|20569.36|20649.36|20569.36|20646.38|20566.38|10
1739656030000|2025-02-15 21:47:10|20649.38|20569.38|20649.24|20569.24|20649.58|20569.58|20649.21|20569.21|10
1739656040000|2025-02-15 21:47:20|20648.98|20568.98|20649.47|20569.47|20649.47|20569.47|20648.94|20568.94|10
1739656050000|2025-02-15 21:47:30|20649.53|20569.53|20649.52|20569.52|20650.2|20570.2|20649.51|20569.51|9
1739656060000|2025-02-15 21:47:40|20649.29|20569.29|20648.67|20568.67|20649.29|20569.29|20648.42|20568.42|10
1739656070000|2025-02-15 21:47:50|20648.29|20568.29|20650.78|20570.78|20650.78|20570.78|20648.29|20568.29|10
1739656080000|2025-02-15 21:48:00|20651.26|20571.26|20651.71|20571.71|20651.71|20571.71|20651.26|20571.26|9
1739656090000|2025-02-15 21:48:10|20651.7|20571.7|20652.39|20572.39|20652.39|20572.39|20651.7|20571.7|9
1739656100000|2025-02-15 21:48:20|20652.89|20572.89|20656.12|20576.12|20656.12|20576.12|20652.89|20572.89|10
1739656110000|2025-02-15 21:48:30|20656.2|20576.2|20656.74|20576.74|20656.74|20576.74|20655.9|20575.9|9
1739656120000|2025-02-15 21:48:40|20656.98|20576.98|20658.04|20578.04|20658.07|20578.07|20656.98|20576.98|9
1739656130000|2025-02-15 21:48:50|20657.97|20577.97|20657.75|20577.75|20658.48|20578.48|20657.75|20577.75|10
1739656140000|2025-02-15 21:49:00|20657.58|20577.58|20657.68|20577.68|20657.68|20577.68|20657.49|20577.49|8
1739656150000|2025-02-15 21:49:10|20657.56|20577.56|20657.83|20577.83|20657.83|20577.83|20657.48|20577.48|8
1739656160000|2025-02-15 21:49:20|20658.37|20578.37|20658.68|20578.68|20658.97|20578.97|20658.37|20578.37|10
1739656170000|2025-02-15 21:49:30|20658.7|20578.7|20659.5|20579.5|20659.93|20579.93|20658.44|20578.44|10
1739656180000|2025-02-15 21:49:40|20659.45|20579.45|20659.81|20579.81|20659.81|20579.81|20659.45|20579.45|6
1739656190000|2025-02-15 21:49:50|20660.09|20580.09|20660.26|20580.26|20660.85|20580.85|20660.09|20580.09|10
1739656200000|2025-02-15 21:50:00|20660.27|20580.27|20658.5|20578.5|20660.57|20580.57|20658.5|20578.5|10
1739656210000|2025-02-15 21:50:10|20658.09|20578.09|20658.72|20578.72|20658.79|20578.79|20657.82|20577.82|10
1739656220000|2025-02-15 21:50:20|20658.44|20578.44|20658.53|20578.53|20658.84|20578.84|20658.44|20578.44|9
1739656230000|2025-02-15 21:50:30|20658.72|20578.72|20658.96|20578.96|20659.78|20579.78|20658.58|20578.58|10
1739656240000|2025-02-15 21:50:40|20658.9|20578.9|20660.38|20580.38|20660.4|20580.4|20658.9|20578.9|10
1739656250000|2025-02-15 21:50:50|20660.34|20580.34|20660.33|20580.33|20660.34|20580.34|20660|20580|10
1739656260000|2025-02-15 21:51:00|20660.49|20580.49|20660.68|20580.68|20660.75|20580.75|20660.49|20580.49|9
1739656270000|2025-02-15 21:51:10|20660.73|20580.73|20660.31|20580.31|20660.75|20580.75|20660.31|20580.31|7
1739656280000|2025-02-15 21:51:20|20660.76|20580.76|20661.22|20581.22|20661.3|20581.3|20655.85|20575.85|8
1739656290000|2025-02-15 21:51:30|20661.67|20581.67|20661.98|20581.98|20662.08|20582.08|20661.67|20581.67|8
1739656300000|2025-02-15 21:51:40|20661.95|20581.95|20659.88|20579.88|20662.07|20582.07|20659.88|20579.88|10
1739656310000|2025-02-15 21:51:50|20659.95|20579.95|20660.29|20580.29|20660.39|20580.39|20659.95|20579.95|8
1739656320000|2025-02-15 21:52:00|20660.41|20580.41|20665.14|20585.14|20665.14|20585.14|20660.41|20580.41|10
1739656330000|2025-02-15 21:52:10|20665.09|20585.09|20667.57|20587.57|20668.11|20588.11|20665.09|20585.09|10
1739656340000|2025-02-15 21:52:20|20667.47|20587.47|20666.38|20586.38|20667.77|20587.77|20666.19|20586.19|10
1739656350000|2025-02-15 21:52:30|20666.41|20586.41|20666.7|20586.7|20666.9|20586.9|20666.28|20586.28|10
1739656360000|2025-02-15 21:52:40|20666.94|20586.94|20666.54|20586.54|20667.38|20587.38|20666.54|20586.54|8
1739656370000|2025-02-15 21:52:50|20666.26|20586.26|20666.6|20586.6|20666.6|20586.6|20666.22|20586.22|9
1739656380000|2025-02-15 21:53:00|20666.58|20586.58|20667.53|20587.53|20667.53|20587.53|20666.58|20586.58|10
1739656390000|2025-02-15 21:53:10|20667.04|20587.04|20667.41|20587.41|20667.41|20587.41|20666.77|20586.77|10
1739656400000|2025-02-15 21:53:20|20667.8|20587.8|20669.74|20589.74|20669.74|20589.74|20667.8|20587.8|10
1739656410000|2025-02-15 21:53:30|20669.77|20589.77|20668.92|20588.92|20669.79|20589.79|20668.8|20588.8|8
1739656420000|2025-02-15 21:53:40|20668.99|20588.99|20670.92|20590.92|20670.92|20590.92|20668.99|20588.99|10
1739656430000|2025-02-15 21:53:50|20670.94|20590.94|20670.92|20590.92|20671.03|20591.03|20670.7|20590.7|10
1739656440000|2025-02-15 21:54:00|20670.89|20590.89|20671.7|20591.7|20671.7|20591.7|20670.82|20590.82|9
1739656450000|2025-02-15 21:54:10|20671.6|20591.6|20671.26|20591.26|20671.6|20591.6|20671.06|20591.06|10
1739656460000|2025-02-15 21:54:20|20671.27|20591.27|20671.22|20591.22|20671.27|20591.27|20671.11|20591.11|9
1739656470000|2025-02-15 21:54:30|20670.53|20590.53|20670.35|20590.35|20670.53|20590.53|20670.31|20590.31|7
1739656480000|2025-02-15 21:54:40|20670.22|20590.22|20671.26|20591.26|20671.31|20591.31|20670.22|20590.22|9
1739656490000|2025-02-15 21:54:50|20671.31|20591.31|20671.35|20591.35|20671.53|20591.53|20671.31|20591.31|8
1739656500000|2025-02-15 21:55:00|20671.25|20591.25|20670.79|20590.79|20671.25|20591.25|20670.67|20590.67|10
1739656510000|2025-02-15 21:55:10|20670.68|20590.68|20666.97|20586.97|20670.68|20590.68|20666.97|20586.97|10
1739656520000|2025-02-15 21:55:20|20666.78|20586.78|20665.3|20585.3|20666.78|20586.78|20665.01|20585.01|9
1739656530000|2025-02-15 21:55:30|20665.18|20585.18|20663.73|20583.73|20665.18|20585.18|20663.73|20583.73|10
1739656540000|2025-02-15 21:55:40|20663.67|20583.67|20663.28|20583.28|20663.67|20583.67|20663.22|20583.22|10
1739656550000|2025-02-15 21:55:50|20663.37|20583.37|20663.68|20583.68|20663.72|20583.72|20663.37|20583.37|7
1739656560000|2025-02-15 21:56:00|20663.8|20583.8|20664.32|20584.32|20664.35|20584.35|20663.75|20583.75|10
1739656570000|2025-02-15 21:56:10|20664.25|20584.25|20663.76|20583.76|20664.66|20584.66|20663.62|20583.62|10
1739656580000|2025-02-15 21:56:20|20663.67|20583.67|20661.65|20581.65|20663.67|20583.67|20661.65|20581.65|9
1739656590000|2025-02-15 21:56:30|20661.08|20581.08|20660.5|20580.5|20661.08|20581.08|20660.07|20580.07|10
1739656600000|2025-02-15 21:56:40|20660.74|20580.74|20663.5|20583.5|20663.5|20583.5|20660.74|20580.74|10
1739656610000|2025-02-15 21:56:50|20663.52|20583.52|20663.27|20583.27|20663.52|20583.52|20663.27|20583.27|10
1739656620000|2025-02-15 21:57:00|20663.35|20583.35|20663.32|20583.32|20663.47|20583.47|20663.32|20583.32|9
1739656630000|2025-02-15 21:57:10|20663.22|20583.22|20663.33|20583.33|20663.36|20583.36|20663.22|20583.22|6
1739656640000|2025-02-15 21:57:20|20662.88|20582.88|20662.93|20582.93|20663.09|20583.09|20662.73|20582.73|9
1739656650000|2025-02-15 21:57:30|20662.71|20582.71|20662.81|20582.81|20663.03|20583.03|20662.38|20582.38|9
1739656660000|2025-02-15 21:57:40|20663.03|20583.03|20663.07|20583.07|20663.08|20583.08|20662.83|20582.83|9
1739656670000|2025-02-15 21:57:50|20663.47|20583.47|20664.2|20584.2|20664.2|20584.2|20663.47|20583.47|10
1739656680000|2025-02-15 21:58:00|20663.93|20583.93|20664.57|20584.57|20664.57|20584.57|20663.72|20583.72|10
1739656690000|2025-02-15 21:58:10|20664.45|20584.45|20664.56|20584.56|20664.56|20584.56|20664.33|20584.33|10
1739656700000|2025-02-15 21:58:20|20664.67|20584.67|20664.69|20584.69|20664.72|20584.72|20664.55|20584.55|8
1739656710000|2025-02-15 21:58:30|20664.86|20584.86|20665.41|20585.41|20665.41|20585.41|20664.78|20584.78|8
1739656720000|2025-02-15 21:58:40|20665.42|20585.42|20666.41|20586.41|20666.41|20586.41|20665.42|20585.42|9
1739656730000|2025-02-15 21:58:50|20666.62|20586.62|20666.33|20586.33|20666.75|20586.75|20666.12|20586.12|9
1739656740000|2025-02-15 21:59:00|20666.32|20586.32|20667.05|20587.05|20667.05|20587.05|20666.18|20586.18|10
1739656750000|2025-02-15 21:59:10|20667.34|20587.34|20668.18|20588.18|20668.18|20588.18|20667.33|20587.33|10
1739656760000|2025-02-15 21:59:20|20668.07|20588.07|20667.25|20587.25|20668.19|20588.19|20667.15|20587.15|10
1739656770000|2025-02-15 21:59:30|20667.31|20587.31|20668.17|20588.17|20668.17|20588.17|20667.31|20587.31|10
1739656780000|2025-02-15 21:59:40|20668.34|20588.34|20669.25|20589.25|20669.35|20589.35|20668.34|20588.34|10
1739656790000|2025-02-15 21:59:50|20669.16|20589.16|20668.99|20588.99|20669.16|20589.16|20668.97|20588.97|8
1739656800000|2025-02-15 22:00:00|20669.06|20589.06|20668.77|20588.77|20669.06|20589.06|20668.75|20588.75|9
1739656810000|2025-02-15 22:00:10|20668.95|20588.95|20667.26|20587.26|20669.02|20589.02|20667.26|20587.26|9
1739656820000|2025-02-15 22:00:20|20667.37|20587.37|20664.89|20584.89|20667.37|20587.37|20664.89|20584.89|10
1739656830000|2025-02-15 22:00:30|20664.9|20584.9|20663.29|20583.29|20664.9|20584.9|20663.29|20583.29|10
1739656840000|2025-02-15 22:00:40|20663.07|20583.07|20662.99|20582.99|20663.07|20583.07|20662.71|20582.71|10
1739656850000|2025-02-15 22:00:50|20662.92|20582.92|20662.97|20582.97|20663.31|20583.31|20662.89|20582.89|9
1739656860000|2025-02-15 22:01:00|20663|20583|20662.88|20582.88|20663.04|20583.04|20662.84|20582.84|9
1739656870000|2025-02-15 22:01:10|20663|20583|20663.84|20583.84|20663.89|20583.89|20663|20583|10
1739656880000|2025-02-15 22:01:20|20663.55|20583.55|20665.05|20585.05|20665.05|20585.05|20663.43|20583.43|10
1739656890000|2025-02-15 22:01:30|20665.11|20585.11|20663.66|20583.66|20665.11|20585.11|20663.66|20583.66|9
1739656900000|2025-02-15 22:01:40|20663.33|20583.33|20663.31|20583.31|20663.58|20583.58|20662.74|20582.74|9
1739656910000|2025-02-15 22:01:50|20663.94|20583.94|20667.2|20587.2|20667.2|20587.2|20663.79|20583.79|10
1739656920000|2025-02-15 22:02:00|20667.3|20587.3|20670.18|20590.18|20670.19|20590.19|20667.3|20587.3|10
1739656930000|2025-02-15 22:02:10|20669.96|20589.96|20672.54|20592.54|20672.55|20592.55|20669.71|20589.71|8
1739656940000|2025-02-15 22:02:20|20672.59|20592.59|20673.86|20593.86|20673.96|20593.96|20672.59|20592.59|10
1739656950000|2025-02-15 22:02:30|20673.9|20593.9|20674.13|20594.13|20674.13|20594.13|20673.45|20593.45|9
1739656960000|2025-02-15 22:02:40|20674.89|20594.89|20674.99|20594.99|20676|20596|20674.89|20594.89|10
1739656970000|2025-02-15 22:02:50|20674.98|20594.98|20675.68|20595.68|20676.12|20596.12|20674.82|20594.82|10
1739656980000|2025-02-15 22:03:00|20675.13|20595.13|20674.73|20594.73|20675.13|20595.13|20674.3|20594.3|9
1739656990000|2025-02-15 22:03:10|20673.92|20593.92|20674.3|20594.3|20674.3|20594.3|20673.71|20593.71|10
1739657000000|2025-02-15 22:03:20|20673.93|20593.93|20674.94|20594.94|20674.94|20594.94|20673.93|20593.93|10
1739657010000|2025-02-15 22:03:30|20674.95|20594.95|20676.07|20596.07|20676.12|20596.12|20674.66|20594.66|10
1739657020000|2025-02-15 22:03:40|20676.06|20596.06|20677.33|20597.33|20677.33|20597.33|20676.06|20596.06|9
1739657030000|2025-02-15 22:03:50|20677.46|20597.46|20677.36|20597.36|20678.08|20598.08|20677.36|20597.36|10
1739657040000|2025-02-15 22:04:00|20677.25|20597.25|20677.55|20597.55|20677.66|20597.66|20677.07|20597.07|9
1739657050000|2025-02-15 22:04:10|20677.73|20597.73|20678.19|20598.19|20678.19|20598.19|20677.73|20597.73|8
1739657060000|2025-02-15 22:04:20|20678.17|20598.17|20678.59|20598.59|20678.59|20598.59|20678.17|20598.17|9
1739657070000|2025-02-15 22:04:30|20678.58|20598.58|20680.19|20600.19|20680.19|20600.19|20678.58|20598.58|10
1739657080000|2025-02-15 22:04:40|20680.37|20600.37|20679.46|20599.46|20680.37|20600.37|20679.34|20599.34|9
1739657090000|2025-02-15 22:04:50|20679.53|20599.53|20679.79|20599.79|20679.98|20599.98|20679.53|20599.53|10
1739657100000|2025-02-15 22:05:00|20679.71|20599.71|20677.89|20597.89|20679.95|20599.95|20677.89|20597.89|9
1739657110000|2025-02-15 22:05:10|20677.83|20597.83|20675.78|20595.78|20677.83|20597.83|20675.69|20595.69|10
1739657120000|2025-02-15 22:05:20|20675.77|20595.77|20674.84|20594.84|20675.78|20595.78|20674.84|20594.84|9
1739657130000|2025-02-15 22:05:30|20674.82|20594.82|20674.11|20594.11|20674.86|20594.86|20673.83|20593.83|9
1739657140000|2025-02-15 22:05:40|20674.24|20594.24|20674.37|20594.37|20674.45|20594.45|20674.22|20594.22|10
1739657150000|2025-02-15 22:05:50|20674.34|20594.34|20675.64|20595.64|20675.88|20595.88|20674.34|20594.34|8
1739657160000|2025-02-15 22:06:00|20676.07|20596.07|20677.94|20597.94|20678.44|20598.44|20676.07|20596.07|10
1739657170000|2025-02-15 22:06:10|20678.11|20598.11|20678.14|20598.14|20678.17|20598.17|20677.78|20597.78|9
1739657180000|2025-02-15 22:06:20|20678.08|20598.08|20676.84|20596.84|20678.62|20598.62|20676.53|20596.53|10
1739657190000|2025-02-15 22:06:30|20676.81|20596.81|20677.51|20597.51|20677.51|20597.51|20676.74|20596.74|9
1739657200000|2025-02-15 22:06:40|20677.33|20597.33|20678.83|20598.83|20679.07|20599.07|20677.03|20597.03|9
1739657210000|2025-02-15 22:06:50|20678.86|20598.86|20679.18|20599.18|20679.18|20599.18|20678.86|20598.86|10
1739657220000|2025-02-15 22:07:00|20679.11|20599.11|20678.99|20598.99|20679.13|20599.13|20678.92|20598.92|9
1739657230000|2025-02-15 22:07:10|20679.18|20599.18|20681.04|20601.04|20681.04|20601.04|20679.18|20599.18|10
1739657240000|2025-02-15 22:07:20|20680.97|20600.97|20681.39|20601.39|20681.39|20601.39|20680.28|20600.28|10
1739657250000|2025-02-15 22:07:30|20681.4|20601.4|20681.35|20601.35|20681.43|20601.43|20680.88|20600.88|9
1739657260000|2025-02-15 22:07:40|20681.44|20601.44|20682.78|20602.78|20682.78|20602.78|20681.33|20601.33|8
1739657270000|2025-02-15 22:07:50|20682.73|20602.73|20681.97|20601.97|20683.02|20603.02|20681.97|20601.97|9
1739657280000|2025-02-15 22:08:00|20681.98|20601.98|20684.4|20604.4|20684.53|20604.53|20681.92|20601.92|10
1739657290000|2025-02-15 22:08:10|20684.6|20604.6|20685.27|20605.27|20685.36|20605.36|20683.96|20603.96|9
1739657300000|2025-02-15 22:08:20|20685.23|20605.23|20685.24|20605.24|20685.55|20605.55|20685.23|20605.23|7
1739657310000|2025-02-15 22:08:30|20685.4|20605.4|20685.66|20605.66|20685.66|20605.66|20685.17|20605.17|10
1739657320000|2025-02-15 22:08:40|20685.65|20605.65|20685.63|20605.63|20685.65|20605.65|20685.63|20605.63|2
1739657330000|2025-02-15 22:08:50|20685.62|20605.62|20685.21|20605.21|20685.62|20605.62|20685.17|20605.17|10
1739657340000|2025-02-15 22:09:00|20685.24|20605.24|20684.53|20604.53|20685.29|20605.29|20684.53|20604.53|10
1739657350000|2025-02-15 22:09:10|20684.43|20604.43|20684.87|20604.87|20684.96|20604.96|20684.22|20604.22|8
1739657360000|2025-02-15 22:09:20|20684.86|20604.86|20684.83|20604.83|20685.03|20605.03|20684.68|20604.68|9
1739657370000|2025-02-15 22:09:30|20684.84|20604.84|20684.91|20604.91|20684.91|20604.91|20684.75|20604.75|10
1739657380000|2025-02-15 22:09:40|20684.88|20604.88|20685.05|20605.05|20685.05|20605.05|20684.84|20604.84|10
1739657390000|2025-02-15 22:09:50|20684.98|20604.98|20684.53|20604.53|20684.98|20604.98|20684.48|20604.48|10
1739657400000|2025-02-15 22:10:00|20684.52|20604.52|20684.15|20604.15|20684.59|20604.59|20684.15|20604.15|7
1739657410000|2025-02-15 22:10:10|20683.52|20603.52|20683.95|20603.95|20683.95|20603.95|20683.5|20603.5|8
1739657420000|2025-02-15 22:10:20|20684|20604|20683.64|20603.64|20684.06|20604.06|20683.22|20603.22|9
1739657430000|2025-02-15 22:10:30|20683.69|20603.69|20683.86|20603.86|20683.91|20603.91|20683.69|20603.69|6
1739657440000|2025-02-15 22:10:40|20683.87|20603.87|20683.13|20603.13|20683.87|20603.87|20683.13|20603.13|10
1739657450000|2025-02-15 22:10:50|20683.08|20603.08|20684.21|20604.21|20684.27|20604.27|20683.06|20603.06|10
1739657460000|2025-02-15 22:11:00|20683.69|20603.69|20685.45|20605.45|20685.45|20605.45|20683.66|20603.66|9
1739657470000|2025-02-15 22:11:10|20685.52|20605.52|20687.63|20607.63|20687.63|20607.63|20685.52|20605.52|10
1739657480000|2025-02-15 22:11:20|20687.48|20607.48|20685.81|20605.81|20687.48|20607.48|20685.66|20605.66|9
1739657490000|2025-02-15 22:11:30|20685.77|20605.77|20685.8|20605.8|20685.8|20605.8|20685.72|20605.72|6
1739657500000|2025-02-15 22:11:40|20685.75|20605.75|20686|20606|20686|20606|20685.66|20605.66|9
1739657510000|2025-02-15 22:11:50|20686.02|20606.02|20686.04|20606.04|20686.09|20606.09|20686.02|20606.02|9
1739657520000|2025-02-15 22:12:00|20686.06|20606.06|20685.8|20605.8|20686.06|20606.06|20685.8|20605.8|8
1739657530000|2025-02-15 22:12:10|20685.81|20605.81|20685.85|20605.85|20685.85|20605.85|20685.81|20605.81|8
1739657540000|2025-02-15 22:12:20|20685.86|20605.86|20685.29|20605.29|20685.87|20605.87|20685.28|20605.28|6
1739657550000|2025-02-15 22:12:30|20685.27|20605.27|20685.31|20605.31|20685.5|20605.5|20685.27|20605.27|8
1739657560000|2025-02-15 22:12:40|20685.06|20605.06|20684.71|20604.71|20685.06|20605.06|20684.71|20604.71|7
1739657570000|2025-02-15 22:12:50|20684.87|20604.87|20685.73|20605.73|20685.73|20605.73|20684.77|20604.77|7
1739657580000|2025-02-15 22:13:00|20686.14|20606.14|20686.78|20606.78|20686.78|20606.78|20686.14|20606.14|10
1739657590000|2025-02-15 22:13:10|20686.77|20606.77|20686.63|20606.63|20687.22|20607.22|20686.63|20606.63|9
1739657600000|2025-02-15 22:13:20|20686.38|20606.38|20687.21|20607.21|20687.21|20607.21|20686.31|20606.31|9
1739657610000|2025-02-15 22:13:30|20687.36|20607.36|20688.07|20608.07|20688.21|20608.21|20687.36|20607.36|10
1739657620000|2025-02-15 22:13:40|20687.96|20607.96|20687.16|20607.16|20688.03|20608.03|20686.98|20606.98|7
1739657630000|2025-02-15 22:13:50|20687.17|20607.17|20687.37|20607.37|20687.41|20607.41|20687.16|20607.16|9
1739657640000|2025-02-15 22:14:00|20687.39|20607.39|20683.62|20603.62|20687.41|20607.41|20683.59|20603.59|10
1739657650000|2025-02-15 22:14:10|20683.67|20603.67|20685.19|20605.19|20685.38|20605.38|20683.58|20603.58|9
1739657660000|2025-02-15 22:14:20|20685.39|20605.39|20684.02|20604.02|20686.61|20606.61|20684.02|20604.02|10
1739657670000|2025-02-15 22:14:30|20683.07|20603.07|20681.71|20601.71|20683.07|20603.07|20681.52|20601.52|10
1739657680000|2025-02-15 22:14:40|20678.89|20598.89|20678.44|20598.44|20679.13|20599.13|20678.44|20598.44|10
1739657690000|2025-02-15 22:14:50|20678.41|20598.41|20681.24|20601.24|20681.7|20601.7|20678.41|20598.41|10
1739657700000|2025-02-15 22:15:00|20680.98|20600.98|20680.99|20600.99|20683.48|20603.48|20680.98|20600.98|9
1739657710000|2025-02-15 22:15:10|20680.78|20600.78|20679.48|20599.48|20681|20601|20679.06|20599.06|9
1739657720000|2025-02-15 22:15:20|20678.62|20598.62|20676.39|20596.39|20678.62|20598.62|20676.39|20596.39|10
1739657730000|2025-02-15 22:15:30|20676.2|20596.2|20675.44|20595.44|20676.2|20596.2|20675.38|20595.38|10
1739657740000|2025-02-15 22:15:40|20674.88|20594.88|20675.79|20595.79|20676.09|20596.09|20674.88|20594.88|10
1739657750000|2025-02-15 22:15:50|20675.89|20595.89|20676.33|20596.33|20676.33|20596.33|20675.24|20595.24|9
1739657760000|2025-02-15 22:16:00|20676.49|20596.49|20676.88|20596.88|20676.88|20596.88|20676.32|20596.32|9
1739657770000|2025-02-15 22:16:10|20677.47|20597.47|20677.29|20597.29|20678.04|20598.04|20677.29|20597.29|10
1739657780000|2025-02-15 22:16:20|20677.22|20597.22|20675.16|20595.16|20677.22|20597.22|20675.16|20595.16|9
1739657790000|2025-02-15 22:16:30|20674.99|20594.99|20671.28|20591.28|20674.99|20594.99|20671.28|20591.28|10
1739657800000|2025-02-15 22:16:40|20670.72|20590.72|20669.99|20589.99|20670.72|20590.72|20669.09|20589.09|10
1739657810000|2025-02-15 22:16:50|20670.17|20590.17|20670.88|20590.88|20670.88|20590.88|20670.17|20590.17|9
1739657820000|2025-02-15 22:17:00|20671.12|20591.12|20671.44|20591.44|20671.97|20591.97|20671.12|20591.12|10
1739657830000|2025-02-15 22:17:10|20671.45|20591.45|20672.66|20592.66|20672.66|20592.66|20671.35|20591.35|9
1739657840000|2025-02-15 22:17:20|20672.74|20592.74|20672.09|20592.09|20672.95|20592.95|20671.9|20591.9|10
1739657850000|2025-02-15 22:17:30|20672.41|20592.41|20672.59|20592.59|20672.64|20592.64|20672.41|20592.41|10
1739657860000|2025-02-15 22:17:40|20672.36|20592.36|20672.34|20592.34|20672.36|20592.36|20671.79|20591.79|10
1739657870000|2025-02-15 22:17:50|20672.35|20592.35|20672.61|20592.61|20672.74|20592.74|20672.14|20592.14|9
1739657880000|2025-02-15 22:18:00|20672.55|20592.55|20671.62|20591.62|20672.55|20592.55|20671.62|20591.62|9
1739657890000|2025-02-15 22:18:10|20671.75|20591.75|20670.88|20590.88|20671.76|20591.76|20670.88|20590.88|10
1739657900000|2025-02-15 22:18:20|20670.87|20590.87|20671.23|20591.23|20671.39|20591.39|20670.3|20590.3|10
1739657910000|2025-02-15 22:18:30|20671.1|20591.1|20671.01|20591.01|20671.1|20591.1|20670.99|20590.99|10
1739657920000|2025-02-15 22:18:40|20670.99|20590.99|20670.59|20590.59|20671.03|20591.03|20670.59|20590.59|9
1739657930000|2025-02-15 22:18:50|20670.4|20590.4|20669.84|20589.84|20670.4|20590.4|20669.82|20589.82|10
1739657940000|2025-02-15 22:19:00|20669.87|20589.87|20671.84|20591.84|20671.84|20591.84|20669.87|20589.87|9
1739657950000|2025-02-15 22:19:10|20672.14|20592.14|20673.44|20593.44|20673.44|20593.44|20672.13|20592.13|10
1739657960000|2025-02-15 22:19:20|20673.48|20593.48|20669.95|20589.95|20673.48|20593.48|20669.95|20589.95|9
1739657970000|2025-02-15 22:19:30|20668.29|20588.29|20665.36|20585.36|20668.29|20588.29|20665.36|20585.36|10
1739657980000|2025-02-15 22:19:40|20665.07|20585.07|20661.12|20581.12|20665.07|20585.07|20661.1|20581.1|9
1739657990000|2025-02-15 22:19:50|20661.05|20581.05|20661.84|20581.84|20662.21|20582.21|20661.05|20581.05|10
1739658000000|2025-02-15 22:20:00|20661.87|20581.87|20661.93|20581.93|20662.02|20582.02|20661.87|20581.87|9
1739658010000|2025-02-15 22:20:10|20661.97|20581.97|20661.63|20581.63|20661.97|20581.97|20661.63|20581.63|9
1739658020000|2025-02-15 22:20:20|20661.62|20581.62|20662.53|20582.53|20662.53|20582.53|20661.6|20581.6|9
1739658030000|2025-02-15 22:20:30|20661.3|20581.3|20661.91|20581.91|20662.05|20582.05|20661.3|20581.3|10
1739658040000|2025-02-15 22:20:40|20661.92|20581.92|20662.06|20582.06|20662.06|20582.06|20661.91|20581.91|9
1739658050000|2025-02-15 22:20:50|20662.41|20582.41|20663.56|20583.56|20663.56|20583.56|20662.41|20582.41|10
1739658060000|2025-02-15 22:21:00|20663.62|20583.62|20664.35|20584.35|20664.35|20584.35|20663.62|20583.62|10
1739658070000|2025-02-15 22:21:10|20664.42|20584.42|20662.24|20582.24|20664.42|20584.42|20662.23|20582.23|10
1739658080000|2025-02-15 22:21:20|20662.15|20582.15|20657.88|20577.88|20662.15|20582.15|20657.88|20577.88|9
1739658090000|2025-02-15 22:21:30|20657.84|20577.84|20659.4|20579.4|20659.49|20579.49|20657.62|20577.62|9
1739658100000|2025-02-15 22:21:40|20659.44|20579.44|20659.66|20579.66|20659.7|20579.7|20659.44|20579.44|7
1739658110000|2025-02-15 22:21:50|20659.69|20579.69|20659.33|20579.33|20659.73|20579.73|20659.33|20579.33|9
1739658120000|2025-02-15 22:22:00|20659.69|20579.69|20660.68|20580.68|20660.68|20580.68|20659.69|20579.69|10
1739658130000|2025-02-15 22:22:10|20660.75|20580.75|20660.44|20580.44|20660.75|20580.75|20660.2|20580.2|9
1739658140000|2025-02-15 22:22:20|20660.58|20580.58|20660.33|20580.33|20660.68|20580.68|20660.32|20580.32|9
1739658150000|2025-02-15 22:22:30|20660.36|20580.36|20661.74|20581.74|20661.74|20581.74|20660.36|20580.36|9
1739658160000|2025-02-15 22:22:40|20661.73|20581.73|20661.93|20581.93|20661.93|20581.93|20661.73|20581.73|8
1739658170000|2025-02-15 22:22:50|20661.95|20581.95|20661.95|20581.95|20662.01|20582.01|20661.93|20581.93|9
1739658180000|2025-02-15 22:23:00|20661.96|20581.96|20659.22|20579.22|20661.96|20581.96|20659.17|20579.17|10
1739658190000|2025-02-15 22:23:10|20659.11|20579.11|20658.78|20578.78|20659.56|20579.56|20658.75|20578.75|9
1739658200000|2025-02-15 22:23:20|20658.16|20578.16|20656.88|20576.88|20658.16|20578.16|20656.88|20576.88|10
1739658210000|2025-02-15 22:23:30|20656.69|20576.69|20656.02|20576.02|20656.7|20576.7|20656.02|20576.02|9
1739658220000|2025-02-15 22:23:40|20655.99|20575.99|20656.13|20576.13|20656.19|20576.19|20655.99|20575.99|9
1739658230000|2025-02-15 22:23:50|20656.25|20576.25|20656.48|20576.48|20656.48|20576.48|20656.25|20576.25|9
1739658240000|2025-02-15 22:24:00|20656.37|20576.37|20656.29|20576.29|20656.46|20576.46|20656.23|20576.23|8
1739658250000|2025-02-15 22:24:10|20656.27|20576.27|20654.9|20574.9|20656.29|20576.29|20654.9|20574.9|9
1739658260000|2025-02-15 22:24:20|20654.78|20574.78|20653.11|20573.11|20654.78|20574.78|20653.11|20573.11|10
1739658270000|2025-02-15 22:24:30|20653.04|20573.04|20652.75|20572.75|20653.39|20573.39|20652.75|20572.75|9
1739658280000|2025-02-15 22:24:40|20652.78|20572.78|20657.1|20577.1|20657.12|20577.12|20652.74|20572.74|10
1739658290000|2025-02-15 22:24:50|20657.09|20577.09|20657.2|20577.2|20657.2|20577.2|20657.04|20577.04|7
1739658300000|2025-02-15 22:25:00|20657.23|20577.23|20655.05|20575.05|20657.23|20577.23|20655.05|20575.05|10
1739658310000|2025-02-15 22:25:10|20655.27|20575.27|20655.71|20575.71|20655.71|20575.71|20654.89|20574.89|10
1739658320000|2025-02-15 22:25:20|20655.75|20575.75|20655.77|20575.77|20655.98|20575.98|20655.55|20575.55|10
1739658330000|2025-02-15 22:25:30|20655.96|20575.96|20656.08|20576.08|20656.98|20576.98|20655.7|20575.7|10
1739658340000|2025-02-15 22:25:40|20656.22|20576.22|20655.4|20575.4|20656.51|20576.51|20655.4|20575.4|10
1739658350000|2025-02-15 22:25:50|20655.33|20575.33|20654.93|20574.93|20655.33|20575.33|20654.91|20574.91|10
1739658360000|2025-02-15 22:26:00|20654.7|20574.7|20654.13|20574.13|20654.7|20574.7|20654.07|20574.07|10
1739658370000|2025-02-15 22:26:10|20654.14|20574.14|20654.23|20574.23|20654.23|20574.23|20653.96|20573.96|9
1739658380000|2025-02-15 22:26:20|20654.28|20574.28|20654.38|20574.38|20654.4|20574.4|20654.21|20574.21|8
1739658390000|2025-02-15 22:26:30|20654.37|20574.37|20653.35|20573.35|20654.41|20574.41|20653.35|20573.35|9
1739658400000|2025-02-15 22:26:40|20652.91|20572.91|20652.7|20572.7|20652.91|20572.91|20652.68|20572.68|9
1739658410000|2025-02-15 22:26:50|20652.76|20572.76|20651.36|20571.36|20652.76|20572.76|20651.11|20571.11|10
1739658420000|2025-02-15 22:27:00|20651.37|20571.37|20649.55|20569.55|20651.37|20571.37|20649.53|20569.53|10
1739658430000|2025-02-15 22:27:10|20649.58|20569.58|20649.48|20569.48|20650.45|20570.45|20649.38|20569.38|10
1739658440000|2025-02-15 22:27:20|20648.58|20568.58|20648.36|20568.36|20648.8|20568.8|20648.36|20568.36|9
1739658450000|2025-02-15 22:27:30|20648.33|20568.33|20647.78|20567.78|20648.33|20568.33|20647.75|20567.75|10
1739658460000|2025-02-15 22:27:40|20647.77|20567.77|20647.4|20567.4|20648.03|20568.03|20647.4|20567.4|10
1739658470000|2025-02-15 22:27:50|20647.34|20567.34|20645.75|20565.75|20647.34|20567.34|20645.75|20565.75|9
1739658480000|2025-02-15 22:28:00|20645.65|20565.65|20642.35|20562.35|20647.11|20567.11|20642.35|20562.35|10
1739658490000|2025-02-15 22:28:10|20641.58|20561.58|20641.25|20561.25|20641.85|20561.85|20641.23|20561.23|10
1739658500000|2025-02-15 22:28:20|20641.52|20561.52|20641|20561|20641.76|20561.76|20641|20561|9
1739658510000|2025-02-15 22:28:30|20640.97|20560.97|20636.49|20556.49|20640.97|20560.97|20636.44|20556.44|10
1739658520000|2025-02-15 22:28:40|20635.55|20555.55|20631.8|20551.8|20635.55|20555.55|20631.8|20551.8|10
1739658530000|2025-02-15 22:28:50|20631.63|20551.63|20630.06|20550.06|20631.63|20551.63|20630.06|20550.06|8
1739658540000|2025-02-15 22:29:00|20630.02|20550.02|20630.27|20550.27|20631.51|20551.51|20630.02|20550.02|10
1739658550000|2025-02-15 22:29:10|20630.2|20550.2|20627.69|20547.69|20630.2|20550.2|20627.62|20547.62|9
1739658560000|2025-02-15 22:29:20|20627.26|20547.26|20626.42|20546.42|20627.45|20547.45|20626.42|20546.42|10
1739658570000|2025-02-15 22:29:30|20625.78|20545.78|20624.52|20544.52|20625.78|20545.78|20624.52|20544.52|9
1739658580000|2025-02-15 22:29:40|20624.45|20544.45|20624.24|20544.24|20624.48|20544.48|20624.19|20544.19|9
1739658590000|2025-02-15 22:29:50|20623.42|20543.42|20621.47|20541.47|20623.42|20543.42|20621.45|20541.45|9
1739658600000|2025-02-15 22:30:00|20621.53|20541.53|20619.83|20539.83|20621.62|20541.62|20619.83|20539.83|10
1739658610000|2025-02-15 22:30:10|20619.58|20539.58|20618.55|20538.55|20619.58|20539.58|20618.55|20538.55|9
1739658620000|2025-02-15 22:30:20|20617.84|20537.84|20613.96|20533.96|20617.84|20537.84|20613.96|20533.96|10
1739658630000|2025-02-15 22:30:30|20613.78|20533.78|20610.67|20530.67|20613.78|20533.78|20610.67|20530.67|10
1739658640000|2025-02-15 22:30:40|20610.54|20530.54|20606.34|20526.34|20610.54|20530.54|20606.34|20526.34|10
1739658650000|2025-02-15 22:30:50|20605.73|20525.73|20604.38|20524.38|20605.73|20525.73|20604.38|20524.38|9
1739658660000|2025-02-15 22:31:00|20604.43|20524.43|20605.06|20525.06|20605.07|20525.07|20604.43|20524.43|10
1739658670000|2025-02-15 22:31:10|20605.2|20525.2|20607.74|20527.74|20607.74|20527.74|20605.2|20525.2|10
1739658680000|2025-02-15 22:31:20|20607.6|20527.6|20610.37|20530.37|20610.37|20530.37|20607.6|20527.6|10
1739658690000|2025-02-15 22:31:30|20610.43|20530.43|20614.14|20534.14|20614.23|20534.23|20610.43|20530.43|10
1739658700000|2025-02-15 22:31:40|20614.32|20534.32|20614.41|20534.41|20614.41|20534.41|20614.1|20534.1|10
1739658710000|2025-02-15 22:31:50|20614.51|20534.51|20615.18|20535.18|20615.18|20535.18|20614.51|20534.51|10
1739658720000|2025-02-15 22:32:00|20614.75|20534.75|20615.17|20535.17|20615.36|20535.36|20614.75|20534.75|9
1739658730000|2025-02-15 22:32:10|20615.61|20535.61|20617.86|20537.86|20617.86|20537.86|20615.61|20535.61|9
1739658740000|2025-02-15 22:32:20|20617.91|20537.91|20619.31|20539.31|20619.31|20539.31|20617.91|20537.91|10
1739658750000|2025-02-15 22:32:30|20619.56|20539.56|20624.06|20544.06|20624.06|20544.06|20619.56|20539.56|10
1739658760000|2025-02-15 22:32:40|20624.72|20544.72|20625.53|20545.53|20625.62|20545.62|20624.72|20544.72|8
1739658770000|2025-02-15 22:32:50|20625.57|20545.57|20624.27|20544.27|20625.66|20545.66|20623.84|20543.84|9
1739658780000|2025-02-15 22:33:00|20624.16|20544.16|20625.34|20545.34|20625.4|20545.4|20623.97|20543.97|10
1739658790000|2025-02-15 22:33:10|20625.36|20545.36|20625.14|20545.14|20625.36|20545.36|20624.76|20544.76|9
1739658800000|2025-02-15 22:33:20|20625.11|20545.11|20624.99|20544.99|20625.72|20545.72|20624.95|20544.95|10
1739658810000|2025-02-15 22:33:30|20625.02|20545.02|20625.16|20545.16|20625.16|20545.16|20624.99|20544.99|9
1739658820000|2025-02-15 22:33:40|20625.18|20545.18|20625.44|20545.44|20625.48|20545.48|20625.18|20545.18|9
1739658830000|2025-02-15 22:33:50|20625.65|20545.65|20625.87|20545.87|20625.87|20545.87|20625.65|20545.65|10
1739658840000|2025-02-15 22:34:00|20625.88|20545.88|20626.58|20546.58|20626.67|20546.67|20625.81|20545.81|9
1739658850000|2025-02-15 22:34:10|20626.59|20546.59|20626.6|20546.6|20626.63|20546.63|20626.47|20546.47|8
1739658860000|2025-02-15 22:34:20|20626.51|20546.51|20627.14|20547.14|20627.15|20547.15|20626.51|20546.51|8
1739658870000|2025-02-15 22:34:30|20627.12|20547.12|20627.13|20547.13|20627.13|20547.13|20627.11|20547.11|7
1739658880000|2025-02-15 22:34:40|20627.43|20547.43|20627.59|20547.59|20627.71|20547.71|20627.43|20547.43|10
1739658890000|2025-02-15 22:34:50|20627.63|20547.63|20626.99|20546.99|20627.69|20547.69|20626.99|20546.99|10
1739658900000|2025-02-15 22:35:00|20626.91|20546.91|20626.09|20546.09|20626.91|20546.91|20625.91|20545.91|10
1739658910000|2025-02-15 22:35:10|20626.29|20546.29|20625.45|20545.45|20626.29|20546.29|20625.45|20545.45|9
1739658920000|2025-02-15 22:35:20|20625.16|20545.16|20622.28|20542.28|20625.16|20545.16|20622.28|20542.28|9
1739658930000|2025-02-15 22:35:30|20622.08|20542.08|20619.11|20539.11|20622.08|20542.08|20619.09|20539.09|10
1739658940000|2025-02-15 22:35:40|20619.07|20539.07|20618.91|20538.91|20619.1|20539.1|20618.51|20538.51|10
1739658950000|2025-02-15 22:35:50|20618.87|20538.87|20619.52|20539.52|20619.97|20539.97|20618.87|20538.87|10
1739658960000|2025-02-15 22:36:00|20619.58|20539.58|20619.76|20539.76|20620.36|20540.36|20619.58|20539.58|10
1739658970000|2025-02-15 22:36:10|20619.19|20539.19|20618.43|20538.43|20619.21|20539.21|20618.43|20538.43|10
1739658980000|2025-02-15 22:36:20|20618.27|20538.27|20609.57|20529.57|20618.27|20538.27|20609.57|20529.57|10
1739658990000|2025-02-15 22:36:30|20609.4|20529.4|20609.46|20529.46|20610.12|20530.12|20609.07|20529.07|10
1739659000000|2025-02-15 22:36:40|20609.45|20529.45|20609.45|20529.45|20609.53|20529.53|20609.4|20529.4|10
1739659010000|2025-02-15 22:36:50|20609.5|20529.5|20610.66|20530.66|20611.17|20531.17|20608.73|20528.73|10
1739659020000|2025-02-15 22:37:00|20610.6|20530.6|20611.19|20531.19|20611.19|20531.19|20610|20530|10
1739659030000|2025-02-15 22:37:10|20611.26|20531.26|20608.09|20528.09|20611.33|20531.33|20608.09|20528.09|10
1739659040000|2025-02-15 22:37:20|20607.89|20527.89|20611.65|20531.65|20611.65|20531.65|20607.86|20527.86|10
1739659050000|2025-02-15 22:37:30|20611.74|20531.74|20611.67|20531.67|20611.99|20531.99|20611.32|20531.32|10
1739659060000|2025-02-15 22:37:40|20611.72|20531.72|20611.33|20531.33|20611.76|20531.76|20611.27|20531.27|10
1739659070000|2025-02-15 22:37:50|20611.13|20531.13|20612.53|20532.53|20612.53|20532.53|20611.13|20531.13|9
1739659080000|2025-02-15 22:38:00|20612.47|20532.47|20613.71|20533.71|20613.71|20533.71|20612.46|20532.46|10
1739659090000|2025-02-15 22:38:10|20613.77|20533.77|20613.84|20533.84|20613.84|20533.84|20613.6|20533.6|10
1739659100000|2025-02-15 22:38:20|20613.74|20533.74|20613.31|20533.31|20613.74|20533.74|20613.31|20533.31|8
1739659110000|2025-02-15 22:38:30|20613.48|20533.48|20612.14|20532.14|20613.52|20533.52|20612.14|20532.14|10
1739659120000|2025-02-15 22:38:40|20611.64|20531.64|20611.53|20531.53|20611.64|20531.64|20611.21|20531.21|10
1739659130000|2025-02-15 22:38:50|20611.69|20531.69|20611.88|20531.88|20612.09|20532.09|20611.33|20531.33|10
1739659140000|2025-02-15 22:39:00|20612.03|20532.03|20611.68|20531.68|20612.31|20532.31|20611.65|20531.65|10
1739659150000|2025-02-15 22:39:10|20611.6|20531.6|20611.19|20531.19|20611.6|20531.6|20610.97|20530.97|9
1739659160000|2025-02-15 22:39:20|20610.16|20530.16|20608.26|20528.26|20610.2|20530.2|20608.26|20528.26|9
1739659170000|2025-02-15 22:39:30|20608.1|20528.1|20605.69|20525.69|20608.1|20528.1|20605.69|20525.69|9
1739659180000|2025-02-15 22:39:40|20605.7|20525.7|20605.56|20525.56|20605.76|20525.76|20605.54|20525.54|10
1739659190000|2025-02-15 22:39:50|20605.57|20525.57|20605.43|20525.43|20605.67|20525.67|20605.42|20525.42|8
1739659200000|2025-02-15 22:40:00|20605.39|20525.39|20604.29|20524.29|20605.88|20525.88|20604.18|20524.18|10
1739659210000|2025-02-15 22:40:10|20604.38|20524.38|20603.97|20523.97|20604.38|20524.38|20603.66|20523.66|10
1739659220000|2025-02-15 22:40:20|20603.89|20523.89|20606.72|20526.72|20607.07|20527.07|20603.89|20523.89|10
1739659230000|2025-02-15 22:40:30|20606.41|20526.41|20606.05|20526.05|20606.41|20526.41|20606.05|20526.05|10
1739659240000|2025-02-15 22:40:40|20605.63|20525.63|20603.49|20523.49|20605.63|20525.63|20603.49|20523.49|10
1739659250000|2025-02-15 22:40:50|20601.28|20521.28|20599.78|20519.78|20601.34|20521.34|20599.78|20519.78|10
1739659260000|2025-02-15 22:41:00|20599.77|20519.77|20596.61|20516.61|20599.77|20519.77|20596.61|20516.61|10
1739659270000|2025-02-15 22:41:10|20596.85|20516.85|20593.37|20513.37|20597.07|20517.07|20593.27|20513.27|10
1739659280000|2025-02-15 22:41:20|20593.42|20513.42|20592.22|20512.22|20593.66|20513.66|20592.22|20512.22|9
1739659290000|2025-02-15 22:41:30|20592.23|20512.23|20591.81|20511.81|20592.31|20512.31|20591.81|20511.81|9
1739659300000|2025-02-15 22:41:40|20591.88|20511.88|20593.01|20513.01|20593.23|20513.23|20591.83|20511.83|9
1739659310000|2025-02-15 22:41:50|20593.33|20513.33|20593.13|20513.13|20593.42|20513.42|20591.94|20511.94|9
1739659320000|2025-02-15 22:42:00|20593.15|20513.15|20592.86|20512.86|20593.16|20513.16|20592.82|20512.82|10
1739659330000|2025-02-15 22:42:10|20592.83|20512.83|20592.03|20512.03|20592.9|20512.9|20591.96|20511.96|10
1739659340000|2025-02-15 22:42:20|20592.02|20512.02|20591.81|20511.81|20592.02|20512.02|20591.42|20511.42|9
1739659350000|2025-02-15 22:42:30|20591.71|20511.71|20591.96|20511.96|20592.3|20512.3|20591.71|20511.71|10
1739659360000|2025-02-15 22:42:40|20592.1|20512.1|20591.92|20511.92|20592.1|20512.1|20591.84|20511.84|8
1739659370000|2025-02-15 22:42:50|20591.6|20511.6|20591.57|20511.57|20591.64|20511.64|20591.35|20511.35|7
1739659380000|2025-02-15 22:43:00|20591.56|20511.56|20591.91|20511.91|20592.04|20512.04|20591.56|20511.56|9
1739659390000|2025-02-15 22:43:10|20591.94|20511.94|20591.94|20511.94|20592.06|20512.06|20591.93|20511.93|9
1739659400000|2025-02-15 22:43:20|20591.71|20511.71|20591.58|20511.58|20592.21|20512.21|20591.55|20511.55|9
1739659410000|2025-02-15 22:43:30|20591.5|20511.5|20591.06|20511.06|20591.5|20511.5|20591.06|20511.06|8
1739659420000|2025-02-15 22:43:40|20591.08|20511.08|20590.61|20510.61|20591.11|20511.11|20590.41|20510.41|9
1739659430000|2025-02-15 22:43:50|20590.71|20510.71|20590.86|20510.86|20590.97|20510.97|20590.51|20510.51|10
1739659440000|2025-02-15 22:44:00|20590.85|20510.85|20590.83|20510.83|20590.88|20510.88|20590.57|20510.57|10
1739659450000|2025-02-15 22:44:10|20590.58|20510.58|20590.71|20510.71|20591.51|20511.51|20590.42|20510.42|10
1739659460000|2025-02-15 22:44:20|20590.63|20510.63|20590.78|20510.78|20590.78|20510.78|20590.37|20510.37|9
1739659470000|2025-02-15 22:44:30|20590.77|20510.77|20591.62|20511.62|20591.62|20511.62|20590.71|20510.71|10
1739659480000|2025-02-15 22:44:40|20591.72|20511.72|20593.37|20513.37|20593.37|20513.37|20591.7|20511.7|10
1739659490000|2025-02-15 22:44:50|20592.99|20512.99|20595.18|20515.18|20595.24|20515.24|20592.99|20512.99|10
1739659500000|2025-02-15 22:45:00|20594.79|20514.79|20593.82|20513.82|20594.87|20514.87|20593.82|20513.82|9
1739659510000|2025-02-15 22:45:10|20593.73|20513.73|20593.69|20513.69|20594.18|20514.18|20593.51|20513.51|9
1739659520000|2025-02-15 22:45:20|20593.73|20513.73|20593.44|20513.44|20594.39|20514.39|20593.44|20513.44|10
1739659530000|2025-02-15 22:45:30|20593.22|20513.22|20593.32|20513.32|20593.73|20513.73|20593.11|20513.11|10
1739659540000|2025-02-15 22:45:40|20593.25|20513.25|20593.28|20513.28|20593.6|20513.6|20593.2|20513.2|9
1739659550000|2025-02-15 22:45:50|20593.07|20513.07|20593.01|20513.01|20593.11|20513.11|20592.94|20512.94|9
1739659560000|2025-02-15 22:46:00|20593.39|20513.39|20594.12|20514.12|20594.19|20514.19|20593.36|20513.36|10
1739659570000|2025-02-15 22:46:10|20594|20514|20594.76|20514.76|20594.76|20514.76|20592.18|20512.18|9
1739659580000|2025-02-15 22:46:20|20594.81|20514.81|20595.43|20515.43|20595.46|20515.46|20594.81|20514.81|10
1739659590000|2025-02-15 22:46:30|20595.13|20515.13|20603.42|20523.42|20603.47|20523.47|20595.13|20515.13|10
1739659600000|2025-02-15 22:46:40|20603.45|20523.45|20604.47|20524.47|20604.47|20524.47|20603.34|20523.34|10
1739659610000|2025-02-15 22:46:50|20604.5|20524.5|20607.07|20527.07|20607.07|20527.07|20603.93|20523.93|10
1739659620000|2025-02-15 22:47:00|20607.3|20527.3|20603.47|20523.47|20607.34|20527.34|20603.47|20523.47|7
1739659630000|2025-02-15 22:47:10|20603.28|20523.28|20605.55|20525.55|20605.6|20525.6|20602.91|20522.91|9
1739659640000|2025-02-15 22:47:20|20605.43|20525.43|20605.83|20525.83|20605.83|20525.83|20605.41|20525.41|10
1739659650000|2025-02-15 22:47:30|20603.8|20523.8|20604.64|20524.64|20604.64|20524.64|20603.75|20523.75|9
1739659660000|2025-02-15 22:47:40|20604.67|20524.67|20604.4|20524.4|20604.67|20524.67|20604.05|20524.05|9
1739659670000|2025-02-15 22:47:50|20604.44|20524.44|20604.95|20524.95|20604.95|20524.95|20604.05|20524.05|10
1739659680000|2025-02-15 22:48:00|20605.11|20525.11|20604.98|20524.98|20605.23|20525.23|20604.97|20524.97|10
1739659690000|2025-02-15 22:48:10|20604.96|20524.96|20605.51|20525.51|20605.51|20525.51|20604.73|20524.73|10
1739659700000|2025-02-15 22:48:20|20605.57|20525.57|20607.01|20527.01|20607.01|20527.01|20605.57|20525.57|9
1739659710000|2025-02-15 22:48:30|20606.92|20526.92|20607.8|20527.8|20608.09|20528.09|20606.84|20526.84|10
1739659720000|2025-02-15 22:48:40|20607.63|20527.63|20608.5|20528.5|20608.5|20528.5|20607.35|20527.35|9
1739659730000|2025-02-15 22:48:50|20608.71|20528.71|20609.85|20529.85|20609.97|20529.97|20608.64|20528.64|10
1739659740000|2025-02-15 22:49:00|20609.76|20529.76|20608.96|20528.96|20609.76|20529.76|20608.88|20528.88|9
1739659750000|2025-02-15 22:49:10|20608.89|20528.89|20608.94|20528.94|20608.97|20528.97|20608.83|20528.83|9
1739659760000|2025-02-15 22:49:20|20609.04|20529.04|20608.88|20528.88|20609.04|20529.04|20608.58|20528.58|10
1739659770000|2025-02-15 22:49:30|20608.93|20528.93|20609.26|20529.26|20609.38|20529.38|20608.62|20528.62|10
1739659780000|2025-02-15 22:49:40|20609.25|20529.25|20609.77|20529.77|20609.77|20529.77|20609.2|20529.2|10
1739659790000|2025-02-15 22:49:50|20609.8|20529.8|20610.49|20530.49|20610.6|20530.6|20609.75|20529.75|10
1739659800000|2025-02-15 22:50:00|20610.45|20530.45|20611.16|20531.16|20611.17|20531.17|20610.45|20530.45|8
1739659810000|2025-02-15 22:50:10|20611.26|20531.26|20614.53|20534.53|20614.53|20534.53|20611.26|20531.26|9
1739659820000|2025-02-15 22:50:20|20614.7|20534.7|20615.12|20535.12|20615.12|20535.12|20614.7|20534.7|10
1739659830000|2025-02-15 22:50:30|20615.48|20535.48|20614.82|20534.82|20615.94|20535.94|20614.82|20534.82|9
1739659840000|2025-02-15 22:50:40|20615.64|20535.64|20616.27|20536.27|20616.27|20536.27|20615.64|20535.64|10
1739659850000|2025-02-15 22:50:50|20618.36|20538.36|20620.58|20540.58|20620.58|20540.58|20618.36|20538.36|9
1739659860000|2025-02-15 22:51:00|20620.55|20540.55|20618.27|20538.27|20620.55|20540.55|20617.96|20537.96|10
1739659870000|2025-02-15 22:51:10|20618.14|20538.14|20618.47|20538.47|20618.58|20538.58|20618.14|20538.14|10
1739659880000|2025-02-15 22:51:20|20618.21|20538.21|20619.48|20539.48|20619.8|20539.8|20618.17|20538.17|9
1739659890000|2025-02-15 22:51:30|20619.52|20539.52|20622.69|20542.69|20622.69|20542.69|20619.05|20539.05|10
1739659900000|2025-02-15 22:51:40|20623.13|20543.13|20623.23|20543.23|20623.62|20543.62|20622.97|20542.97|10
1739659910000|2025-02-15 22:51:50|20623.13|20543.13|20624.52|20544.52|20624.52|20544.52|20623.13|20543.13|10
1739659920000|2025-02-15 22:52:00|20624.68|20544.68|20625.05|20545.05|20625.07|20545.07|20624.67|20544.67|10
1739659930000|2025-02-15 22:52:10|20625.08|20545.08|20625.04|20545.04|20625.39|20545.39|20625.04|20545.04|10
1739659940000|2025-02-15 22:52:20|20625.06|20545.06|20625.22|20545.22|20625.22|20545.22|20624.95|20544.95|8
1739659950000|2025-02-15 22:52:30|20625.2|20545.2|20626.53|20546.53|20626.86|20546.86|20625.11|20545.11|9
1739659960000|2025-02-15 22:52:40|20626.43|20546.43|20625.23|20545.23|20626.44|20546.44|20624.84|20544.84|10
1739659970000|2025-02-15 22:52:50|20625.08|20545.08|20628.08|20548.08|20628.08|20548.08|20624.97|20544.97|10
1739659980000|2025-02-15 22:53:00|20627.62|20547.62|20628.2|20548.2|20628.85|20548.85|20626.99|20546.99|10
1739659990000|2025-02-15 22:53:10|20628.23|20548.23|20627.89|20547.89|20628.7|20548.7|20627.89|20547.89|9
1739660000000|2025-02-15 22:53:20|20627.95|20547.95|20627.35|20547.35|20628.14|20548.14|20627.35|20547.35|10
1739660010000|2025-02-15 22:53:30|20627.39|20547.39|20626.8|20546.8|20627.69|20547.69|20626.47|20546.47|10
1739660020000|2025-02-15 22:53:40|20626.95|20546.95|20626.52|20546.52|20627.47|20547.47|20626.52|20546.52|9
1739660030000|2025-02-15 22:53:50|20626.5|20546.5|20628.02|20548.02|20628.19|20548.19|20626.49|20546.49|10
1739660040000|2025-02-15 22:54:00|20628.03|20548.03|20627.79|20547.79|20628.22|20548.22|20627.79|20547.79|10
1739660050000|2025-02-15 22:54:10|20627.94|20547.94|20625.32|20545.32|20628.07|20548.07|20625.22|20545.22|10
1739660060000|2025-02-15 22:54:20|20625.18|20545.18|20627.73|20547.73|20627.73|20547.73|20625.18|20545.18|10
1739660070000|2025-02-15 22:54:30|20627.75|20547.75|20626.51|20546.51|20627.81|20547.81|20626.51|20546.51|10
1739660080000|2025-02-15 22:54:40|20626.3|20546.3|20624.45|20544.45|20626.39|20546.39|20624.45|20544.45|10
1739660090000|2025-02-15 22:54:50|20624.88|20544.88|20625.62|20545.62|20625.63|20545.63|20624.12|20544.12|10
1739660100000|2025-02-15 22:55:00|20626.13|20546.13|20625.97|20545.97|20626.13|20546.13|20625.83|20545.83|9
1739660110000|2025-02-15 22:55:10|20625.77|20545.77|20626.56|20546.56|20626.62|20546.62|20625.77|20545.77|10
1739660120000|2025-02-15 22:55:20|20626.3|20546.3|20626.82|20546.82|20626.82|20546.82|20626.3|20546.3|10
1739660130000|2025-02-15 22:55:30|20626.84|20546.84|20627.63|20547.63|20627.63|20547.63|20626.84|20546.84|10
1739660140000|2025-02-15 22:55:40|20627.68|20547.68|20628.04|20548.04|20628.04|20548.04|20627.68|20547.68|10
1739660150000|2025-02-15 22:55:50|20628.1|20548.1|20629.73|20549.73|20629.77|20549.77|20627.96|20547.96|10
1739660160000|2025-02-15 22:56:00|20629.8|20549.8|20630.83|20550.83|20630.83|20550.83|20629.53|20549.53|10
1739660170000|2025-02-15 22:56:10|20631.02|20551.02|20630.33|20550.33|20632.62|20552.62|20630.33|20550.33|9
1739660180000|2025-02-15 22:56:20|20630.41|20550.41|20628.41|20548.41|20630.41|20550.41|20627.4|20547.4|10
1739660190000|2025-02-15 22:56:30|20627.11|20547.11|20627.68|20547.68|20627.71|20547.71|20627|20547|10
1739660200000|2025-02-15 22:56:40|20627.54|20547.54|20626.41|20546.41|20627.94|20547.94|20626.41|20546.41|10
1739660210000|2025-02-15 22:56:50|20625.88|20545.88|20624.58|20544.58|20625.88|20545.88|20624.58|20544.58|10
1739660220000|2025-02-15 22:57:00|20624.56|20544.56|20624.06|20544.06|20624.56|20544.56|20624.04|20544.04|10
1739660230000|2025-02-15 22:57:10|20623.97|20543.97|20623.06|20543.06|20623.97|20543.97|20623.06|20543.06|9
1739660240000|2025-02-15 22:57:20|20623.08|20543.08|20622.53|20542.53|20623.08|20543.08|20622.23|20542.23|10
1739660250000|2025-02-15 22:57:30|20621.84|20541.84|20622.63|20542.63|20622.86|20542.86|20621.84|20541.84|8
1739660260000|2025-02-15 22:57:40|20622.61|20542.61|20624.13|20544.13|20624.13|20544.13|20622.32|20542.32|10
1739660270000|2025-02-15 22:57:50|20624.63|20544.63|20627.17|20547.17|20627.17|20547.17|20624.63|20544.63|10
1739660280000|2025-02-15 22:58:00|20626.97|20546.97|20627.29|20547.29|20627.29|20547.29|20626.97|20546.97|10
1739660290000|2025-02-15 22:58:10|20627.23|20547.23|20627.53|20547.53|20627.53|20547.53|20626.91|20546.91|9
1739660300000|2025-02-15 22:58:20|20627.62|20547.62|20627.76|20547.76|20627.8|20547.8|20627.62|20547.62|9
1739660310000|2025-02-15 22:58:30|20627.77|20547.77|20630.64|20550.64|20630.94|20550.94|20627.77|20547.77|10
1739660320000|2025-02-15 22:58:40|20630.94|20550.94|20633.25|20553.25|20633.25|20553.25|20630.86|20550.86|10
1739660330000|2025-02-15 22:58:50|20634.19|20554.19|20638.16|20558.16|20639.07|20559.07|20634.19|20554.19|10
1739660340000|2025-02-15 22:59:00|20638.2|20558.2|20637.13|20557.13|20638.2|20558.2|20637.02|20557.02|10
1739660350000|2025-02-15 22:59:10|20637.46|20557.46|20637.8|20557.8|20638.47|20558.47|20637.46|20557.46|10
1739660360000|2025-02-15 22:59:20|20637.42|20557.42|20635.92|20555.92|20637.96|20557.96|20635.92|20555.92|10
1739660370000|2025-02-15 22:59:30|20635.8|20555.8|20633.99|20553.99|20635.8|20555.8|20633.99|20553.99|10
1739660380000|2025-02-15 22:59:40|20633.5|20553.5|20634.91|20554.91|20635.01|20555.01|20633.5|20553.5|10
1739660390000|2025-02-15 22:59:50|20634.86|20554.86|20633.15|20553.15|20635.27|20555.27|20633.15|20553.15|10
1739660410000|2025-02-15 23:00:10|20628.8|20548.8|20628.8|20548.8|20628.8|20548.8|20628.8|20548.8|1
1739660420000|2025-02-15 23:00:20|20628.97|20548.97|20631.17|20551.17|20631.53|20551.53|20628.97|20548.97|10
1739660430000|2025-02-15 23:00:30|20630.98|20550.98|20630.12|20550.12|20630.99|20550.99|20630.12|20550.12|8
1739660440000|2025-02-15 23:00:40|20629.71|20549.71|20628.78|20548.78|20629.71|20549.71|20628.78|20548.78|10
1739660450000|2025-02-15 23:00:50|20628.49|20548.49|20628.47|20548.47|20628.49|20548.49|20628.09|20548.09|10
1739660460000|2025-02-15 23:01:00|20628.79|20548.79|20628.62|20548.62|20630.09|20550.09|20628.36|20548.36|10
1739660470000|2025-02-15 23:01:10|20628.98|20548.98|20634.36|20554.36|20634.36|20554.36|20628.98|20548.98|9
1739660480000|2025-02-15 23:01:20|20634.39|20554.39|20632.44|20552.44|20634.39|20554.39|20632.43|20552.43|10
1739660490000|2025-02-15 23:01:30|20632.1|20552.1|20629.68|20549.68|20632.1|20552.1|20628.21|20548.21|9
1739660500000|2025-02-15 23:01:40|20629.77|20549.77|20630.79|20550.79|20630.79|20550.79|20628.91|20548.91|10
1739660510000|2025-02-15 23:01:50|20632.05|20552.05|20640.06|20560.06|20640.06|20560.06|20632.05|20552.05|9
1739660520000|2025-02-15 23:02:00|20640.13|20560.13|20641.19|20561.19|20641.47|20561.47|20639.67|20559.67|10
1739660530000|2025-02-15 23:02:10|20643.28|20563.28|20642.14|20562.14|20643.28|20563.28|20642.14|20562.14|10
1739660540000|2025-02-15 23:02:20|20641.9|20561.9|20642.6|20562.6|20643.53|20563.53|20641.9|20561.9|10
1739660550000|2025-02-15 23:02:30|20642.5|20562.5|20636.85|20556.85|20642.5|20562.5|20636.85|20556.85|10
1739660560000|2025-02-15 23:02:40|20636.97|20556.97|20633.71|20553.71|20636.97|20556.97|20633.71|20553.71|10
1739660570000|2025-02-15 23:02:50|20633.49|20553.49|20634.31|20554.31|20634.35|20554.35|20633.31|20553.31|10
1739660580000|2025-02-15 23:03:00|20633.51|20553.51|20630.54|20550.54|20633.67|20553.67|20629.87|20549.87|10
1739660590000|2025-02-15 23:03:10|20630.8|20550.8|20629.18|20549.18|20630.8|20550.8|20628.99|20548.99|8
1739660600000|2025-02-15 23:03:20|20629.55|20549.55|20628.57|20548.57|20630.5|20550.5|20628.57|20548.57|10
1739660610000|2025-02-15 23:03:30|20628.6|20548.6|20627|20547|20628.68|20548.68|20626.53|20546.53|10
1739660620000|2025-02-15 23:03:40|20626.61|20546.61|20626.1|20546.1|20626.61|20546.61|20625.05|20545.05|10
1739660630000|2025-02-15 23:03:50|20625.96|20545.96|20625.41|20545.41|20626.52|20546.52|20624.95|20544.95|10
1739660640000|2025-02-15 23:04:00|20625.14|20545.14|20625.64|20545.64|20625.99|20545.99|20625.07|20545.07|10
1739660650000|2025-02-15 23:04:10|20625.22|20545.22|20625.34|20545.34|20626.11|20546.11|20625.18|20545.18|10
1739660660000|2025-02-15 23:04:20|20625.52|20545.52|20622.62|20542.62|20625.53|20545.53|20622.62|20542.62|10
1739660670000|2025-02-15 23:04:30|20622.58|20542.58|20620.8|20540.8|20622.58|20542.58|20620.61|20540.61|10
1739660680000|2025-02-15 23:04:40|20620.41|20540.41|20620.79|20540.79|20621.48|20541.48|20620.34|20540.34|10
1739660690000|2025-02-15 23:04:50|20621|20541|20617.59|20537.59|20621.38|20541.38|20617.18|20537.18|10
1739660700000|2025-02-15 23:05:00|20617.11|20537.11|20616.17|20536.17|20617.11|20537.11|20615.95|20535.95|10
1739660710000|2025-02-15 23:05:10|20616.11|20536.11|20617|20537|20617|20537|20616.11|20536.11|10
1739660720000|2025-02-15 23:05:20|20617.25|20537.25|20615.06|20535.06|20617.25|20537.25|20615.06|20535.06|7
1739660730000|2025-02-15 23:05:30|20614.61|20534.61|20615.35|20535.35|20615.35|20535.35|20614.55|20534.55|9
1739660740000|2025-02-15 23:05:40|20615.36|20535.36|20617.51|20537.51|20618.01|20538.01|20615.36|20535.36|10
1739660750000|2025-02-15 23:05:50|20617.48|20537.48|20620.95|20540.95|20621.17|20541.17|20617.48|20537.48|8
1739660760000|2025-02-15 23:06:00|20621.01|20541.01|20618.8|20538.8|20621.01|20541.01|20618.8|20538.8|9
1739660770000|2025-02-15 23:06:10|20618.91|20538.91|20620.69|20540.69|20620.76|20540.76|20618.91|20538.91|10
1739660780000|2025-02-15 23:06:20|20620.89|20540.89|20620.42|20540.42|20621|20541|20620.42|20540.42|10
1739660790000|2025-02-15 23:06:30|20620.33|20540.33|20619.89|20539.89|20620.33|20540.33|20619.89|20539.89|10
1739660800000|2025-02-15 23:06:40|20619.91|20539.91|20621.96|20541.96|20621.96|20541.96|20619.91|20539.91|10
1739660810000|2025-02-15 23:06:50|20621.98|20541.98|20622.76|20542.76|20623.45|20543.45|20621.97|20541.97|10
1739660820000|2025-02-15 23:07:00|20622.46|20542.46|20621.98|20541.98|20623.18|20543.18|20621.98|20541.98|10
1739660830000|2025-02-15 23:07:10|20622.21|20542.21|20622.88|20542.88|20622.88|20542.88|20622.21|20542.21|10
1739660840000|2025-02-15 23:07:20|20623.06|20543.06|20622.59|20542.59|20623.18|20543.18|20622.59|20542.59|10
1739660850000|2025-02-15 23:07:30|20622.43|20542.43|20618.48|20538.48|20622.46|20542.46|20618.48|20538.48|8
1739660860000|2025-02-15 23:07:40|20618.45|20538.45|20625.67|20545.67|20625.67|20545.67|20618.45|20538.45|9
1739660870000|2025-02-15 23:07:50|20624.56|20544.56|20623.15|20543.15|20624.56|20544.56|20622.9|20542.9|10
1739660880000|2025-02-15 23:08:00|20623.08|20543.08|20622.77|20542.77|20623.08|20543.08|20622.56|20542.56|10
1739660890000|2025-02-15 23:08:10|20622.61|20542.61|20622.52|20542.52|20622.85|20542.85|20622.47|20542.47|9
1739660900000|2025-02-15 23:08:20|20622.5|20542.5|20623.06|20543.06|20623.83|20543.83|20622.5|20542.5|9
1739660910000|2025-02-15 23:08:30|20622.85|20542.85|20622.24|20542.24|20622.86|20542.86|20622.24|20542.24|9
1739660920000|2025-02-15 23:08:40|20622.06|20542.06|20621.8|20541.8|20622.06|20542.06|20621.67|20541.67|10
1739660930000|2025-02-15 23:08:50|20621.65|20541.65|20622.16|20542.16|20622.22|20542.22|20621.63|20541.63|9
1739660940000|2025-02-15 23:09:00|20622.26|20542.26|20622.1|20542.1|20622.3|20542.3|20621.8|20541.8|10
1739660950000|2025-02-15 23:09:10|20622.09|20542.09|20623.56|20543.56|20623.56|20543.56|20622.06|20542.06|10
1739660960000|2025-02-15 23:09:20|20623.65|20543.65|20619.73|20539.73|20623.65|20543.65|20619.69|20539.69|10
1739660970000|2025-02-15 23:09:30|20619.84|20539.84|20621.51|20541.51|20622.17|20542.17|20619.84|20539.84|10
1739660980000|2025-02-15 23:09:40|20621.01|20541.01|20620|20540|20621.08|20541.08|20620|20540|8
1739660990000|2025-02-15 23:09:50|20620.03|20540.03|20621.56|20541.56|20621.56|20541.56|20620.03|20540.03|9
1739661000000|2025-02-15 23:10:00|20621.8|20541.8|20621.05|20541.05|20622.27|20542.27|20620.61|20540.61|10
1739661010000|2025-02-15 23:10:10|20620.38|20540.38|20621.02|20541.02|20621.59|20541.59|20620.35|20540.35|9
1739661020000|2025-02-15 23:10:20|20620.96|20540.96|20618.21|20538.21|20621.15|20541.15|20618.21|20538.21|10
1739661030000|2025-02-15 23:10:30|20618.11|20538.11|20621.15|20541.15|20621.15|20541.15|20618.04|20538.04|10
1739661040000|2025-02-15 23:10:40|20621.09|20541.09|20618.54|20538.54|20621.09|20541.09|20618.54|20538.54|10
1739661050000|2025-02-15 23:10:50|20618.51|20538.51|20620.28|20540.28|20620.28|20540.28|20618.36|20538.36|10
1739661060000|2025-02-15 23:11:00|20619.35|20539.35|20619.14|20539.14|20619.85|20539.85|20619.14|20539.14|10
1739661070000|2025-02-15 23:11:10|20619.33|20539.33|20619.65|20539.65|20619.65|20539.65|20619.29|20539.29|9
1739661080000|2025-02-15 23:11:20|20619.82|20539.82|20619.76|20539.76|20619.83|20539.83|20619.74|20539.74|8
1739661090000|2025-02-15 23:11:30|20619.77|20539.77|20620.22|20540.22|20620.22|20540.22|20619.77|20539.77|10
1739661100000|2025-02-15 23:11:40|20619.73|20539.73|20620.33|20540.33|20620.63|20540.63|20619.73|20539.73|9
1739661110000|2025-02-15 23:11:50|20620.52|20540.52|20622.04|20542.04|20622.04|20542.04|20620.51|20540.51|10
1739661120000|2025-02-15 23:12:00|20621.21|20541.21|20623.4|20543.4|20623.4|20543.4|20621.16|20541.16|9
1739661130000|2025-02-15 23:12:10|20623.27|20543.27|20621.16|20541.16|20623.84|20543.84|20621.16|20541.16|9
1739661140000|2025-02-15 23:12:20|20621.18|20541.18|20624.43|20544.43|20624.54|20544.54|20620.94|20540.94|9
1739661150000|2025-02-15 23:12:30|20629.57|20549.57|20622.94|20542.94|20629.57|20549.57|20622.94|20542.94|9
1739661160000|2025-02-15 23:12:40|20622.85|20542.85|20624|20544|20624|20544|20622.7|20542.7|9
1739661170000|2025-02-15 23:12:50|20624.03|20544.03|20623.75|20543.75|20624.35|20544.35|20623.75|20543.75|10
1739661180000|2025-02-15 23:13:00|20629.1|20549.1|20627.47|20547.47|20629.43|20549.43|20627.47|20547.47|10
1739661190000|2025-02-15 23:13:10|20620.7|20540.7|20624.39|20544.39|20624.43|20544.43|20620.66|20540.66|10
1739661200000|2025-02-15 23:13:20|20624.17|20544.17|20626.75|20546.75|20627.05|20547.05|20624.17|20544.17|10
1739661210000|2025-02-15 23:13:30|20626.74|20546.74|20627.31|20547.31|20627.33|20547.33|20626.74|20546.74|10
1739661220000|2025-02-15 23:13:40|20626.77|20546.77|20624.55|20544.55|20626.77|20546.77|20624.55|20544.55|10
1739661230000|2025-02-15 23:13:50|20624.52|20544.52|20626.09|20546.09|20626.09|20546.09|20624.44|20544.44|10
1739661240000|2025-02-15 23:14:00|20625.95|20545.95|20625.73|20545.73|20626.26|20546.26|20625.73|20545.73|8
1739661250000|2025-02-15 23:14:10|20625.67|20545.67|20625.41|20545.41|20625.67|20545.67|20625.32|20545.32|9
1739661260000|2025-02-15 23:14:20|20625.4|20545.4|20627.07|20547.07|20627.07|20547.07|20625.4|20545.4|10
1739661270000|2025-02-15 23:14:30|20627.33|20547.33|20628.47|20548.47|20628.47|20548.47|20627.33|20547.33|8
1739661280000|2025-02-15 23:14:40|20628.51|20548.51|20629.39|20549.39|20629.39|20549.39|20628.48|20548.48|10
1739661290000|2025-02-15 23:14:50|20628.97|20548.97|20629.68|20549.68|20629.68|20549.68|20628.57|20548.57|10
1739661300000|2025-02-15 23:15:00|20629.8|20549.8|20629.95|20549.95|20630.02|20550.02|20629.8|20549.8|7
1739661310000|2025-02-15 23:15:10|20630.1|20550.1|20633.33|20553.33|20633.33|20553.33|20630.1|20550.1|10
1739661320000|2025-02-15 23:15:20|20633.55|20553.55|20635.21|20555.21|20635.21|20555.21|20633.53|20553.53|10
1739661330000|2025-02-15 23:15:30|20635.4|20555.4|20637.04|20557.04|20637.04|20557.04|20635.39|20555.39|10
1739661340000|2025-02-15 23:15:40|20636.8|20556.8|20638.32|20558.32|20638.62|20558.62|20636.76|20556.76|10
1739661350000|2025-02-15 23:15:50|20638.4|20558.4|20634.99|20554.99|20638.46|20558.46|20634.99|20554.99|10
1739661360000|2025-02-15 23:16:00|20635|20555|20632.89|20552.89|20635.08|20555.08|20632.89|20552.89|9
1739661370000|2025-02-15 23:16:10|20632.93|20552.93|20634.26|20554.26|20634.26|20554.26|20632.93|20552.93|10
1739661380000|2025-02-15 23:16:20|20634.32|20554.32|20633.99|20553.99|20634.53|20554.53|20633.99|20553.99|10
1739661390000|2025-02-15 23:16:30|20633.98|20553.98|20634.51|20554.51|20634.51|20554.51|20633.98|20553.98|8
1739661400000|2025-02-15 23:16:40|20634.55|20554.55|20634.29|20554.29|20634.61|20554.61|20634.29|20554.29|9
1739661410000|2025-02-15 23:16:50|20634.32|20554.32|20634.21|20554.21|20635.22|20555.22|20634.17|20554.17|10
1739661420000|2025-02-15 23:17:00|20634.18|20554.18|20633.72|20553.72|20634.18|20554.18|20633.72|20553.72|9
1739661430000|2025-02-15 23:17:10|20633.59|20553.59|20632.69|20552.69|20633.84|20553.84|20632.69|20552.69|10
1739661440000|2025-02-15 23:17:20|20632.55|20552.55|20633.47|20553.47|20633.47|20553.47|20632.51|20552.51|10
1739661450000|2025-02-15 23:17:30|20633.56|20553.56|20633.16|20553.16|20633.56|20553.56|20632.24|20552.24|9
1739661460000|2025-02-15 23:17:40|20632.77|20552.77|20634.25|20554.25|20634.25|20554.25|20632.77|20552.77|10
1739661470000|2025-02-15 23:17:50|20634.23|20554.23|20633.79|20553.79|20635.28|20555.28|20633.79|20553.79|10
1739661480000|2025-02-15 23:18:00|20633.31|20553.31|20632.94|20552.94|20633.55|20553.55|20632.58|20552.58|10
1739661490000|2025-02-15 23:18:10|20633.54|20553.54|20632.9|20552.9|20633.54|20553.54|20632.64|20552.64|10
1739661500000|2025-02-15 23:18:20|20632.93|20552.93|20633.6|20553.6|20633.76|20553.76|20632.93|20552.93|10
1739661510000|2025-02-15 23:18:30|20633.66|20553.66|20634.58|20554.58|20634.58|20554.58|20633.66|20553.66|10
1739661520000|2025-02-15 23:18:40|20634.23|20554.23|20632.36|20552.36|20634.23|20554.23|20632.27|20552.27|10
1739661530000|2025-02-15 23:18:50|20632.25|20552.25|20632.79|20552.79|20633.5|20553.5|20632.25|20552.25|9
1739661540000|2025-02-15 23:19:00|20633.65|20553.65|20630.17|20550.17|20633.79|20553.79|20630.17|20550.17|9
1739661550000|2025-02-15 23:19:10|20630|20550|20629.86|20549.86|20630.64|20550.64|20629.86|20549.86|10
1739661560000|2025-02-15 23:19:20|20629.91|20549.91|20633.59|20553.59|20634.14|20554.14|20629.91|20549.91|10
1739661570000|2025-02-15 23:19:30|20633.74|20553.74|20634.12|20554.12|20634.12|20554.12|20633.53|20553.53|9
1739661580000|2025-02-15 23:19:40|20634.4|20554.4|20634.86|20554.86|20634.86|20554.86|20634.4|20554.4|9
1739661590000|2025-02-15 23:19:50|20634.6|20554.6|20636.31|20556.31|20636.31|20556.31|20634.46|20554.46|10
1739661600000|2025-02-15 23:20:00|20636.32|20556.32|20636.99|20556.99|20637.02|20557.02|20636.32|20556.32|9
1739661610000|2025-02-15 23:20:10|20637.13|20557.13|20637.47|20557.47|20637.61|20557.61|20637.05|20557.05|9
1739661620000|2025-02-15 23:20:20|20637.76|20557.76|20636.65|20556.65|20637.88|20557.88|20636.5|20556.5|10
1739661630000|2025-02-15 23:20:30|20636.56|20556.56|20634.74|20554.74|20636.56|20556.56|20634.64|20554.64|10
1739661640000|2025-02-15 23:20:40|20635.23|20555.23|20635.75|20555.75|20635.75|20555.75|20635.23|20555.23|9
1739661650000|2025-02-15 23:20:50|20635.74|20555.74|20637.75|20557.75|20637.85|20557.85|20635.74|20555.74|10
1739661660000|2025-02-15 23:21:00|20637.53|20557.53|20639.72|20559.72|20639.72|20559.72|20637.53|20557.53|9
1739661670000|2025-02-15 23:21:10|20639.77|20559.77|20639.95|20559.95|20639.95|20559.95|20639.62|20559.62|8
1739661680000|2025-02-15 23:21:20|20639.98|20559.98|20641.75|20561.75|20641.96|20561.96|20639.96|20559.96|9
1739661690000|2025-02-15 23:21:30|20641.91|20561.91|20643.49|20563.49|20643.49|20563.49|20641.91|20561.91|9
1739661700000|2025-02-15 23:21:40|20645.36|20565.36|20645.48|20565.48|20645.49|20565.49|20645.2|20565.2|9
1739661710000|2025-02-15 23:21:50|20645.46|20565.46|20645.75|20565.75|20645.89|20565.89|20644.94|20564.94|10
1739661720000|2025-02-15 23:22:00|20645.79|20565.79|20646.92|20566.92|20647.7|20567.7|20645.79|20565.79|9
1739661730000|2025-02-15 23:22:10|20646.82|20566.82|20647.6|20567.6|20648.25|20568.25|20646.68|20566.68|10
1739661740000|2025-02-15 23:22:20|20647.69|20567.69|20648.68|20568.68|20648.72|20568.72|20647.62|20567.62|10
1739661750000|2025-02-15 23:22:30|20648.89|20568.89|20650.9|20570.9|20651.34|20571.34|20648.83|20568.83|10
1739661760000|2025-02-15 23:22:40|20650.91|20570.91|20651.76|20571.76|20652.1|20572.1|20650.43|20570.43|10
1739661770000|2025-02-15 23:22:50|20651.83|20571.83|20652.48|20572.48|20652.6|20572.6|20651.73|20571.73|10
1739661780000|2025-02-15 23:23:00|20652.22|20572.22|20651.53|20571.53|20652.22|20572.22|20651.49|20571.49|9
1739661790000|2025-02-15 23:23:10|20651.49|20571.49|20652.09|20572.09|20652.09|20572.09|20651.48|20571.48|8
1739661800000|2025-02-15 23:23:20|20651.71|20571.71|20652.69|20572.69|20652.78|20572.78|20651.71|20571.71|10
1739661810000|2025-02-15 23:23:30|20652.71|20572.71|20654.4|20574.4|20654.41|20574.41|20652.71|20572.71|9
1739661820000|2025-02-15 23:23:40|20654.35|20574.35|20651.58|20571.58|20654.81|20574.81|20651.51|20571.51|9
1739661830000|2025-02-15 23:23:50|20651.67|20571.67|20656.46|20576.46|20656.72|20576.72|20651.65|20571.65|10
1739661840000|2025-02-15 23:24:00|20656.4|20576.4|20658.03|20578.03|20659.66|20579.66|20656.38|20576.38|10
1739661850000|2025-02-15 23:24:10|20657.93|20577.93|20660.94|20580.94|20660.94|20580.94|20657.83|20577.83|10
1739661860000|2025-02-15 23:24:20|20660.97|20580.97|20660.26|20580.26|20661.05|20581.05|20660.26|20580.26|10
1739661870000|2025-02-15 23:24:30|20660.22|20580.22|20660.04|20580.04|20660.22|20580.22|20659.88|20579.88|10
1739661880000|2025-02-15 23:24:40|20660.06|20580.06|20660.44|20580.44|20660.44|20580.44|20660.06|20580.06|8
1739661890000|2025-02-15 23:24:50|20660.57|20580.57|20661.31|20581.31|20661.31|20581.31|20660.57|20580.57|8
1739661900000|2025-02-15 23:25:00|20661.26|20581.26|20662.13|20582.13|20662.13|20582.13|20661.17|20581.17|9
1739661910000|2025-02-15 23:25:10|20662.2|20582.2|20661.91|20581.91|20662.51|20582.51|20661.91|20581.91|10
1739661920000|2025-02-15 23:25:20|20661.9|20581.9|20663.19|20583.19|20663.19|20583.19|20661.88|20581.88|10
1739661930000|2025-02-15 23:25:30|20663.17|20583.17|20658.82|20578.82|20663.17|20583.17|20658.49|20578.49|10
1739661940000|2025-02-15 23:25:40|20658.91|20578.91|20659.29|20579.29|20659.31|20579.31|20658.9|20578.9|8
1739661950000|2025-02-15 23:25:50|20659.28|20579.28|20659.59|20579.59|20659.59|20579.59|20659.08|20579.08|9
1739661960000|2025-02-15 23:26:00|20659.62|20579.62|20660.31|20580.31|20660.33|20580.33|20659.62|20579.62|9
1739661970000|2025-02-15 23:26:10|20660.35|20580.35|20661.22|20581.22|20661.22|20581.22|20660.35|20580.35|9
1739661980000|2025-02-15 23:26:20|20661.29|20581.29|20661.36|20581.36|20661.53|20581.53|20661.29|20581.29|10
1739661990000|2025-02-15 23:26:30|20661.38|20581.38|20661.84|20581.84|20661.88|20581.88|20661.38|20581.38|9
1739662000000|2025-02-15 23:26:40|20661.46|20581.46|20662.05|20582.05|20662.05|20582.05|20661.41|20581.41|9
1739662010000|2025-02-15 23:26:50|20661.86|20581.86|20662.69|20582.69|20662.69|20582.69|20661.84|20581.84|10
1739662020000|2025-02-15 23:27:00|20662.64|20582.64|20663.12|20583.12|20663.13|20583.13|20662.64|20582.64|10
1739662030000|2025-02-15 23:27:10|20663.06|20583.06|20661.89|20581.89|20663.06|20583.06|20661.89|20581.89|9
1739662040000|2025-02-15 23:27:20|20663.11|20583.11|20663.35|20583.35|20663.38|20583.38|20663.11|20583.11|8
1739662050000|2025-02-15 23:27:30|20663.34|20583.34|20666.56|20586.56|20666.56|20586.56|20663.18|20583.18|9
1739662060000|2025-02-15 23:27:40|20666.55|20586.55|20665.61|20585.61|20666.65|20586.65|20665.61|20585.61|7
1739662070000|2025-02-15 23:27:50|20665.6|20585.6|20664.94|20584.94|20665.71|20585.71|20664.63|20584.63|9
1739662080000|2025-02-15 23:28:00|20664.86|20584.86|20664.82|20584.82|20665.28|20585.28|20664.52|20584.52|9
1739662090000|2025-02-15 23:28:10|20664.91|20584.91|20663.44|20583.44|20664.91|20584.91|20663.44|20583.44|10
1739662100000|2025-02-15 23:28:20|20662.69|20582.69|20661.72|20581.72|20662.69|20582.69|20661.65|20581.65|8
1739662110000|2025-02-15 23:28:30|20661.8|20581.8|20663.16|20583.16|20663.68|20583.68|20661.8|20581.8|10
1739662120000|2025-02-15 23:28:40|20662.06|20582.06|20660.53|20580.53|20662.16|20582.16|20660.53|20580.53|9
1739662130000|2025-02-15 23:28:50|20660.59|20580.59|20658.58|20578.58|20660.63|20580.63|20658.54|20578.54|8
1739662140000|2025-02-15 23:29:00|20658.65|20578.65|20658.68|20578.68|20658.68|20578.68|20658.45|20578.45|9
1739662150000|2025-02-15 23:29:10|20658.67|20578.67|20658.74|20578.74|20659.01|20579.01|20658.62|20578.62|8
1739662160000|2025-02-15 23:29:20|20658.84|20578.84|20658.99|20578.99|20658.99|20578.99|20658.82|20578.82|9
1739662170000|2025-02-15 23:29:30|20658.81|20578.81|20666.93|20586.93|20666.93|20586.93|20658.73|20578.73|9
1739662180000|2025-02-15 23:29:40|20667.02|20587.02|20659.94|20579.94|20667.02|20587.02|20659.94|20579.94|10
1739662190000|2025-02-15 23:29:50|20660|20580|20661.42|20581.42|20661.42|20581.42|20660|20580|8
1739662200000|2025-02-15 23:30:00|20661.31|20581.31|20663.29|20583.29|20663.29|20583.29|20661.31|20581.31|8
1739662210000|2025-02-15 23:30:10|20663.33|20583.33|20664.59|20584.59|20664.68|20584.68|20663.33|20583.33|7
1739662220000|2025-02-15 23:30:20|20665.39|20585.39|20666.38|20586.38|20666.38|20586.38|20665.39|20585.39|9
1739662230000|2025-02-15 23:30:30|20666.95|20586.95|20667.62|20587.62|20667.62|20587.62|20666.95|20586.95|9
1739662240000|2025-02-15 23:30:40|20667.52|20587.52|20668.73|20588.73|20669.19|20589.19|20667.52|20587.52|7
1739662250000|2025-02-15 23:30:50|20669.06|20589.06|20669.81|20589.81|20669.81|20589.81|20669.06|20589.06|10
1739662260000|2025-02-15 23:31:00|20669.85|20589.85|20669.18|20589.18|20669.96|20589.96|20668.83|20588.83|9
1739662270000|2025-02-15 23:31:10|20668.91|20588.91|20670.79|20590.79|20670.86|20590.86|20668.68|20588.68|10
1739662280000|2025-02-15 23:31:20|20670.91|20590.91|20670.29|20590.29|20671.02|20591.02|20669.75|20589.75|10
1739662290000|2025-02-15 23:31:30|20670.32|20590.32|20671.14|20591.14|20671.15|20591.15|20670.31|20590.31|8
1739662300000|2025-02-15 23:31:40|20670.68|20590.68|20670.38|20590.38|20670.81|20590.81|20670|20590|10
1739662310000|2025-02-15 23:31:50|20670.94|20590.94|20670.83|20590.83|20671.23|20591.23|20670.83|20590.83|9
1739662320000|2025-02-15 23:32:00|20669.87|20589.87|20669.83|20589.83|20669.87|20589.87|20669.76|20589.76|8
1739662330000|2025-02-15 23:32:10|20669.87|20589.87|20668.73|20588.73|20669.87|20589.87|20668.73|20588.73|10
1739662340000|2025-02-15 23:32:20|20668.31|20588.31|20668.32|20588.32|20668.34|20588.34|20668.24|20588.24|9
1739662350000|2025-02-15 23:32:30|20668.36|20588.36|20669.24|20589.24|20669.24|20589.24|20668.31|20588.31|8
1739662360000|2025-02-15 23:32:40|20669.22|20589.22|20669.43|20589.43|20669.43|20589.43|20669.13|20589.13|10
1739662370000|2025-02-15 23:32:50|20669.41|20589.41|20667.85|20587.85|20669.41|20589.41|20667.85|20587.85|10
1739662380000|2025-02-15 23:33:00|20667.59|20587.59|20668.35|20588.35|20668.35|20588.35|20667.33|20587.33|10
1739662390000|2025-02-15 23:33:10|20668.44|20588.44|20668.55|20588.55|20668.55|20588.55|20668.3|20588.3|7
1739662400000|2025-02-15 23:33:20|20668.53|20588.53|20670.53|20590.53|20670.53|20590.53|20665.52|20585.52|10
1739662410000|2025-02-15 23:33:30|20670.51|20590.51|20671.8|20591.8|20671.8|20591.8|20670.51|20590.51|9
1739662420000|2025-02-15 23:33:40|20671.82|20591.82|20672.62|20592.62|20672.62|20592.62|20671.82|20591.82|8
1739662430000|2025-02-15 23:33:50|20672.85|20592.85|20674.42|20594.42|20674.42|20594.42|20672.85|20592.85|7
1739662440000|2025-02-15 23:34:00|20674.56|20594.56|20674.48|20594.48|20674.57|20594.57|20674.42|20594.42|8
1739662450000|2025-02-15 23:34:10|20673.91|20593.91|20673.96|20593.96|20673.96|20593.96|20673.61|20593.61|9
1739662460000|2025-02-15 23:34:20|20673.98|20593.98|20673.74|20593.74|20674.03|20594.03|20673.71|20593.71|9
1739662470000|2025-02-15 23:34:30|20673.77|20593.77|20673.79|20593.79|20673.79|20593.79|20673.46|20593.46|9
1739662480000|2025-02-15 23:34:40|20673.78|20593.78|20673.43|20593.43|20673.78|20593.78|20673.43|20593.43|8
1739662490000|2025-02-15 23:34:50|20672.92|20592.92|20673|20593|20673|20593|20672.53|20592.53|9
1739662500000|2025-02-15 23:35:00|20673.08|20593.08|20672.88|20592.88|20673.16|20593.16|20672.75|20592.75|10
1739662510000|2025-02-15 23:35:10|20671.45|20591.45|20669.16|20589.16|20671.45|20591.45|20668.94|20588.94|10
1739662520000|2025-02-15 23:35:20|20669.31|20589.31|20668.36|20588.36|20669.31|20589.31|20667.81|20587.81|9
1739662530000|2025-02-15 23:35:30|20668.23|20588.23|20668.73|20588.73|20668.73|20588.73|20668.11|20588.11|9
1739662540000|2025-02-15 23:35:40|20669.26|20589.26|20669.73|20589.73|20669.73|20589.73|20668.98|20588.98|9
1739662550000|2025-02-15 23:35:50|20670.16|20590.16|20669.36|20589.36|20670.37|20590.37|20669.32|20589.32|9
1739662560000|2025-02-15 23:36:00|20669.35|20589.35|20668.81|20588.81|20669.35|20589.35|20668.78|20588.78|9
1739662570000|2025-02-15 23:36:10|20668.82|20588.82|20671.54|20591.54|20671.63|20591.63|20668.65|20588.65|5
1739662580000|2025-02-15 23:36:20|20671.53|20591.53|20671.37|20591.37|20671.53|20591.53|20670.59|20590.59|10
1739662590000|2025-02-15 23:36:30|20671.65|20591.65|20672.12|20592.12|20672.13|20592.13|20671.65|20591.65|10
1739662600000|2025-02-15 23:36:40|20672.31|20592.31|20669.01|20589.01|20672.71|20592.71|20668.64|20588.64|10
1739662610000|2025-02-15 23:36:50|20669.02|20589.02|20669.23|20589.23|20669.38|20589.38|20669.01|20589.01|9
1739662620000|2025-02-15 23:37:00|20669.58|20589.58|20669.53|20589.53|20669.98|20589.98|20669.38|20589.38|10
1739662630000|2025-02-15 23:37:10|20669.51|20589.51|20668.15|20588.15|20669.6|20589.6|20667.88|20587.88|9
1739662640000|2025-02-15 23:37:20|20668.07|20588.07|20667.8|20587.8|20668.1|20588.1|20667.8|20587.8|8
1739662650000|2025-02-15 23:37:30|20667.71|20587.71|20666.74|20586.74|20667.85|20587.85|20666.74|20586.74|9
1739662660000|2025-02-15 23:37:40|20667.12|20587.12|20667.57|20587.57|20667.93|20587.93|20667.01|20587.01|10
1739662670000|2025-02-15 23:37:50|20667.4|20587.4|20667.46|20587.46|20667.47|20587.47|20666.59|20586.59|9
1739662680000|2025-02-15 23:38:00|20667.6|20587.6|20667.71|20587.71|20667.71|20587.71|20667.6|20587.6|7
1739662690000|2025-02-15 23:38:10|20667.64|20587.64|20667.88|20587.88|20667.88|20587.88|20667.59|20587.59|9
1739662700000|2025-02-15 23:38:20|20667.93|20587.93|20668.4|20588.4|20668.4|20588.4|20667.93|20587.93|9
1739662710000|2025-02-15 23:38:30|20668.05|20588.05|20667.2|20587.2|20668.2|20588.2|20667.2|20587.2|8
1739662720000|2025-02-15 23:38:40|20667.35|20587.35|20666.34|20586.34|20667.37|20587.37|20666.21|20586.21|9
1739662730000|2025-02-15 23:38:50|20666.4|20586.4|20665.09|20585.09|20666.4|20586.4|20665.07|20585.07|10
1739662740000|2025-02-15 23:39:00|20665.02|20585.02|20665.79|20585.79|20665.79|20585.79|20665.01|20585.01|10
1739662750000|2025-02-15 23:39:10|20665.78|20585.78|20664.25|20584.25|20665.78|20585.78|20664.25|20584.25|9
1739662760000|2025-02-15 23:39:20|20664.27|20584.27|20661.81|20581.81|20664.4|20584.4|20661.81|20581.81|10
1739662770000|2025-02-15 23:39:30|20661.82|20581.82|20661.76|20581.76|20661.82|20581.82|20661.65|20581.65|8
1739662780000|2025-02-15 23:39:40|20661.7|20581.7|20660.74|20580.74|20661.71|20581.71|20660.74|20580.74|9
1739662790000|2025-02-15 23:39:50|20659.25|20579.25|20659.56|20579.56|20659.66|20579.66|20659.19|20579.19|9
1739662800000|2025-02-15 23:40:00|20659.74|20579.74|20659.86|20579.86|20659.86|20579.86|20659.74|20579.74|7
1739662810000|2025-02-15 23:40:10|20659.71|20579.71|20659.18|20579.18|20659.76|20579.76|20659.18|20579.18|9
1739662820000|2025-02-15 23:40:20|20658.97|20578.97|20658.59|20578.59|20659.05|20579.05|20658.59|20578.59|9
1739662830000|2025-02-15 23:40:30|20658.33|20578.33|20658.3|20578.3|20658.39|20578.39|20658.27|20578.27|8
1739662840000|2025-02-15 23:40:40|20658.27|20578.27|20658.4|20578.4|20658.4|20578.4|20658.03|20578.03|6
1739662850000|2025-02-15 23:40:50|20658.23|20578.23|20658.61|20578.61|20658.62|20578.62|20658.23|20578.23|9
1739662860000|2025-02-15 23:41:00|20658.49|20578.49|20657.44|20577.44|20658.49|20578.49|20657.24|20577.24|10
1739662870000|2025-02-15 23:41:10|20658.23|20578.23|20658.45|20578.45|20658.95|20578.95|20658.18|20578.18|10
1739662880000|2025-02-15 23:41:20|20658.46|20578.46|20660.77|20580.77|20660.77|20580.77|20657.18|20577.18|10
1739662890000|2025-02-15 23:41:30|20660.22|20580.22|20660.51|20580.51|20660.51|20580.51|20660.22|20580.22|9
1739662900000|2025-02-15 23:41:40|20660.46|20580.46|20661.13|20581.13|20661.13|20581.13|20660.07|20580.07|10
1739662910000|2025-02-15 23:41:50|20661.1|20581.1|20660.9|20580.9|20661.21|20581.21|20660.9|20580.9|10
1739662920000|2025-02-15 23:42:00|20660.83|20580.83|20662.23|20582.23|20662.26|20582.26|20660.83|20580.83|9
1739662930000|2025-02-15 23:42:10|20662.19|20582.19|20661.55|20581.55|20662.24|20582.24|20661.55|20581.55|8
1739662940000|2025-02-15 23:42:20|20661.81|20581.81|20660.95|20580.95|20661.81|20581.81|20660.7|20580.7|10
1739662950000|2025-02-15 23:42:30|20660.86|20580.86|20659.68|20579.68|20660.93|20580.93|20659.64|20579.64|10
1739662960000|2025-02-15 23:42:40|20659.67|20579.67|20659.03|20579.03|20660.25|20580.25|20659.03|20579.03|9
1739662970000|2025-02-15 23:42:50|20659.05|20579.05|20658.52|20578.52|20659.05|20579.05|20658.52|20578.52|7
1739662980000|2025-02-15 23:43:00|20658.61|20578.61|20659.07|20579.07|20659.07|20579.07|20658.61|20578.61|9
1739662990000|2025-02-15 23:43:10|20659.09|20579.09|20657.84|20577.84|20659.09|20579.09|20657.83|20577.83|9
1739663000000|2025-02-15 23:43:20|20657.56|20577.56|20656.46|20576.46|20657.61|20577.61|20656.46|20576.46|9
1739663010000|2025-02-15 23:43:30|20656.47|20576.47|20656.4|20576.4|20656.53|20576.53|20656.32|20576.32|8
1739663020000|2025-02-15 23:43:40|20656.41|20576.41|20656.38|20576.38|20656.5|20576.5|20656.33|20576.33|9
1739663030000|2025-02-15 23:43:50|20656.39|20576.39|20656.47|20576.47|20656.58|20576.58|20655.74|20575.74|10
1739663040000|2025-02-15 23:44:00|20656.57|20576.57|20655.8|20575.8|20656.59|20576.59|20655.8|20575.8|10
1739663050000|2025-02-15 23:44:10|20655.77|20575.77|20654.66|20574.66|20655.77|20575.77|20654.66|20574.66|7
1739663060000|2025-02-15 23:44:20|20654.64|20574.64|20654.68|20574.68|20654.68|20574.68|20654.56|20574.56|9
1739663070000|2025-02-15 23:44:30|20654.7|20574.7|20652.8|20572.8|20654.8|20574.8|20652.8|20572.8|9
1739663080000|2025-02-15 23:44:40|20653|20573|20652.97|20572.97|20653.2|20573.2|20652.73|20572.73|8
1739663090000|2025-02-15 23:44:50|20652.66|20572.66|20652.55|20572.55|20653.18|20573.18|20652.48|20572.48|10
1739663100000|2025-02-15 23:45:00|20652.54|20572.54|20651.68|20571.68|20652.75|20572.75|20651.68|20571.68|10
1739663110000|2025-02-15 23:45:10|20651.37|20571.37|20649.61|20569.61|20651.47|20571.47|20649.6|20569.6|9
1739663120000|2025-02-15 23:45:20|20649.8|20569.8|20649.69|20569.69|20650.09|20570.09|20649.56|20569.56|10
1739663130000|2025-02-15 23:45:30|20649.66|20569.66|20649.58|20569.58|20649.71|20569.71|20649.22|20569.22|10
1739663140000|2025-02-15 23:45:40|20649.63|20569.63|20649.07|20569.07|20649.96|20569.96|20648.93|20568.93|10
1739663150000|2025-02-15 23:45:50|20648.79|20568.79|20648.64|20568.64|20649.18|20569.18|20648.19|20568.19|10
1739663160000|2025-02-15 23:46:00|20648.77|20568.77|20647.58|20567.58|20648.86|20568.86|20647.58|20567.58|10
1739663170000|2025-02-15 23:46:10|20647.34|20567.34|20643.72|20563.72|20647.56|20567.56|20643.56|20563.56|9
1739663180000|2025-02-15 23:46:20|20643.56|20563.56|20643.09|20563.09|20643.59|20563.59|20643.09|20563.09|8
1739663190000|2025-02-15 23:46:30|20642.96|20562.96|20641.93|20561.93|20643.49|20563.49|20641.93|20561.93|7
1739663200000|2025-02-15 23:46:40|20641.79|20561.79|20641.7|20561.7|20641.79|20561.79|20641.46|20561.46|10
1739663210000|2025-02-15 23:46:50|20641.43|20561.43|20640.97|20560.97|20641.68|20561.68|20640.87|20560.87|10
1739663220000|2025-02-15 23:47:00|20641.37|20561.37|20642.05|20562.05|20642.05|20562.05|20641.37|20561.37|8
1739663230000|2025-02-15 23:47:10|20641.96|20561.96|20641.93|20561.93|20641.96|20561.96|20641.54|20561.54|10
1739663240000|2025-02-15 23:47:20|20641.95|20561.95|20642.18|20562.18|20642.8|20562.8|20641.95|20561.95|10
1739663250000|2025-02-15 23:47:30|20642.06|20562.06|20642.37|20562.37|20642.55|20562.55|20641.91|20561.91|8
1739663260000|2025-02-15 23:47:40|20642.51|20562.51|20642.42|20562.42|20642.63|20562.63|20642.42|20562.42|6
1739663270000|2025-02-15 23:47:50|20642.41|20562.41|20642.35|20562.35|20642.49|20562.49|20642.13|20562.13|8
1739663280000|2025-02-15 23:48:00|20642.56|20562.56|20642.98|20562.98|20642.98|20562.98|20642.33|20562.33|10
1739663290000|2025-02-15 23:48:10|20642.88|20562.88|20644.06|20564.06|20644.24|20564.24|20642.88|20562.88|10
1739663300000|2025-02-15 23:48:20|20643.95|20563.95|20643.06|20563.06|20644.05|20564.05|20643.06|20563.06|10
1739663310000|2025-02-15 23:48:30|20642.9|20562.9|20643.39|20563.39|20643.39|20563.39|20642.9|20562.9|7
1739663320000|2025-02-15 23:48:40|20643.67|20563.67|20643.67|20563.67|20643.74|20563.74|20643.63|20563.63|5
1739663330000|2025-02-15 23:48:50|20643.47|20563.47|20644.51|20564.51|20644.55|20564.55|20643.34|20563.34|9
1739663340000|2025-02-15 23:49:00|20644.53|20564.53|20642.86|20562.86|20644.54|20564.54|20642.74|20562.74|9
1739663350000|2025-02-15 23:49:10|20642.83|20562.83|20642.33|20562.33|20642.88|20562.88|20642.21|20562.21|10
1739663360000|2025-02-15 23:49:20|20642.23|20562.23|20641.41|20561.41|20642.81|20562.81|20641.41|20561.41|10
1739663370000|2025-02-15 23:49:30|20640.9|20560.9|20640.33|20560.33|20640.98|20560.98|20640.32|20560.32|10
1739663380000|2025-02-15 23:49:40|20640.39|20560.39|20640.33|20560.33|20640.39|20560.39|20640.24|20560.24|7
1739663390000|2025-02-15 23:49:50|20640.34|20560.34|20639.21|20559.21|20640.34|20560.34|20639.18|20559.18|9
1739663400000|2025-02-15 23:50:00|20639.2|20559.2|20639|20559|20639.21|20559.21|20639|20559|9
1739663410000|2025-02-15 23:50:10|20638.82|20558.82|20635.72|20555.72|20638.82|20558.82|20635.72|20555.72|10
1739663420000|2025-02-15 23:50:20|20635.52|20555.52|20635.22|20555.22|20635.52|20555.52|20635.22|20555.22|9
1739663430000|2025-02-15 23:50:30|20635.3|20555.3|20632.9|20552.9|20635.44|20555.44|20632.9|20552.9|9
1739663440000|2025-02-15 23:50:40|20632.3|20552.3|20631.45|20551.45|20632.3|20552.3|20631.3|20551.3|9
1739663450000|2025-02-15 23:50:50|20631.32|20551.32|20632.38|20552.38|20632.38|20552.38|20631.32|20551.32|9
1739663460000|2025-02-15 23:51:00|20632.51|20552.51|20632.77|20552.77|20632.78|20552.78|20632.51|20552.51|9
1739663470000|2025-02-15 23:51:10|20632.84|20552.84|20632.92|20552.92|20633.94|20553.94|20632.62|20552.62|10
1739663480000|2025-02-15 23:51:20|20632.93|20552.93|20631.26|20551.26|20632.93|20552.93|20631.26|20551.26|5
1739663490000|2025-02-15 23:51:30|20631.05|20551.05|20630.66|20550.66|20631.05|20551.05|20630.28|20550.28|10
1739663500000|2025-02-15 23:51:40|20630.65|20550.65|20630.27|20550.27|20630.65|20550.65|20630.27|20550.27|8
1739663510000|2025-02-15 23:51:50|20630.26|20550.26|20629.54|20549.54|20630.27|20550.27|20629.5|20549.5|10
1739663520000|2025-02-15 23:52:00|20629.5|20549.5|20629.74|20549.74|20629.74|20549.74|20629.48|20549.48|10
1739663530000|2025-02-15 23:52:10|20629.62|20549.62|20630.8|20550.8|20630.8|20550.8|20629.55|20549.55|8
1739663540000|2025-02-15 23:52:20|20630.37|20550.37|20630.55|20550.55|20630.89|20550.89|20630.29|20550.29|10
1739663550000|2025-02-15 23:52:30|20630.32|20550.32|20631.63|20551.63|20631.63|20551.63|20630.02|20550.02|8
1739663560000|2025-02-15 23:52:40|20631.7|20551.7|20632.17|20552.17|20632.17|20552.17|20631.7|20551.7|7
1739663570000|2025-02-15 23:52:50|20631.96|20551.96|20632.18|20552.18|20632.19|20552.19|20631.92|20551.92|6
1739663580000|2025-02-15 23:53:00|20632.16|20552.16|20632.9|20552.9|20632.9|20552.9|20632.16|20552.16|8
1739663590000|2025-02-15 23:53:10|20632.83|20552.83|20632.64|20552.64|20632.83|20552.83|20632.64|20552.64|10
1739663600000|2025-02-15 23:53:20|20632.63|20552.63|20633.16|20553.16|20633.16|20553.16|20632.61|20552.61|10
1739663610000|2025-02-15 23:53:30|20633.21|20553.21|20633.82|20553.82|20633.82|20553.82|20633.21|20553.21|7
1739663620000|2025-02-15 23:53:40|20633.87|20553.87|20635.57|20555.57|20635.57|20555.57|20633.77|20553.77|10
1739663630000|2025-02-15 23:53:50|20635.63|20555.63|20634.92|20554.92|20635.63|20555.63|20634.91|20554.91|6
1739663640000|2025-02-15 23:54:00|20634.9|20554.9|20635.01|20555.01|20635.59|20555.59|20634.9|20554.9|7
1739663650000|2025-02-15 23:54:10|20634.91|20554.91|20635.39|20555.39|20635.39|20555.39|20634.72|20554.72|9
1739663660000|2025-02-15 23:54:20|20635.4|20555.4|20635.48|20555.48|20635.48|20555.48|20635.32|20555.32|8
1739663670000|2025-02-15 23:54:30|20635.36|20555.36|20636|20556|20636|20556|20635.17|20555.17|8
1739663680000|2025-02-15 23:54:40|20635.98|20555.98|20636.86|20556.86|20636.96|20556.96|20635.98|20555.98|8
1739663690000|2025-02-15 23:54:50|20636.95|20556.95|20637.87|20557.87|20637.87|20557.87|20636.82|20556.82|9
1739663700000|2025-02-15 23:55:00|20638|20558|20637.25|20557.25|20638.06|20558.06|20637.14|20557.14|10
1739663710000|2025-02-15 23:55:10|20637.36|20557.36|20636.38|20556.38|20637.39|20557.39|20636.38|20556.38|10
1739663720000|2025-02-15 23:55:20|20636.34|20556.34|20636.41|20556.41|20636.42|20556.42|20636.34|20556.34|7
1739663730000|2025-02-15 23:55:30|20636.43|20556.43|20636.42|20556.42|20636.7|20556.7|20636.31|20556.31|10
1739663740000|2025-02-15 23:55:40|20636.57|20556.57|20636.51|20556.51|20636.61|20556.61|20636.32|20556.32|8
1739663750000|2025-02-15 23:55:50|20636.29|20556.29|20636.23|20556.23|20636.34|20556.34|20635.98|20555.98|9
1739663760000|2025-02-15 23:56:00|20636.21|20556.21|20636.45|20556.45|20636.45|20556.45|20636.21|20556.21|6
1739663770000|2025-02-15 23:56:10|20635.36|20555.36|20634.61|20554.61|20635.36|20555.36|20634.61|20554.61|8
1739663780000|2025-02-15 23:56:20|20634.64|20554.64|20635.88|20555.88|20635.92|20555.92|20634.64|20554.64|10
1739663790000|2025-02-15 23:56:30|20635.62|20555.62|20636.49|20556.49|20636.49|20556.49|20635.62|20555.62|10
1739663800000|2025-02-15 23:56:40|20636.75|20556.75|20638.07|20558.07|20638.07|20558.07|20636.75|20556.75|10
1739663810000|2025-02-15 23:56:50|20638.17|20558.17|20638.78|20558.78|20638.78|20558.78|20638.17|20558.17|7
1739663820000|2025-02-15 23:57:00|20639.77|20559.77|20640.29|20560.29|20640.65|20560.65|20638.06|20558.06|10
1739663830000|2025-02-15 23:57:10|20640.27|20560.27|20638.61|20558.61|20640.3|20560.3|20638.61|20558.61|10
1739663840000|2025-02-15 23:57:20|20638.39|20558.39|20638.94|20558.94|20639.15|20559.15|20638.39|20558.39|10
1739663850000|2025-02-15 23:57:30|20639.41|20559.41|20643.18|20563.18|20643.18|20563.18|20639.41|20559.41|10
1739663860000|2025-02-15 23:57:40|20643.35|20563.35|20645.03|20565.03|20646.23|20566.23|20643.35|20563.35|8
1739663870000|2025-02-15 23:57:50|20644.71|20564.71|20644.6|20564.6|20644.71|20564.71|20644.32|20564.32|8
1739663880000|2025-02-15 23:58:00|20644.84|20564.84|20643.52|20563.52|20645|20565|20643.23|20563.23|10
1739663890000|2025-02-15 23:58:10|20642.48|20562.48|20643.85|20563.85|20644.21|20564.21|20642.48|20562.48|9
1739663900000|2025-02-15 23:58:20|20644.56|20564.56|20644.65|20564.65|20644.65|20564.65|20644.35|20564.35|9
1739663910000|2025-02-15 23:58:30|20644.7|20564.7|20645.94|20565.94|20645.94|20565.94|20644.7|20564.7|7
1739663920000|2025-02-15 23:58:40|20646.02|20566.02|20646.62|20566.62|20646.67|20566.67|20646.02|20566.02|9
1739663930000|2025-02-15 23:58:50|20646.61|20566.61|20646.72|20566.72|20646.79|20566.79|20646.18|20566.18|10
1739663940000|2025-02-15 23:59:00|20647.08|20567.08|20646.29|20566.29|20647.16|20567.16|20646.29|20566.29|8
1739663950000|2025-02-15 23:59:10|20645.36|20565.36|20644.35|20564.35|20645.68|20565.68|20644.35|20564.35|9
1739663960000|2025-02-15 23:59:20|20644.49|20564.49|20644.58|20564.58|20644.64|20564.64|20644.29|20564.29|9
1739663970000|2025-02-15 23:59:30|20644.53|20564.53|20644.35|20564.35|20644.58|20564.58|20644.33|20564.33|9
1739663980000|2025-02-15 23:59:40|20644.55|20564.55|20644.99|20564.99|20644.99|20564.99|20644.53|20564.53|7
1739663990000|2025-02-15 23:59:50|20644.75|20564.75|20644.98|20564.98|20644.98|20564.98|20644.62|20564.62|9
1739664000000|2025-02-16 00:00:00|20644.94|20564.94|20642.85|20562.85|20645.01|20565.01|20642.85|20562.85|10
1739664010000|2025-02-16 00:00:10|20643.6|20563.6|20649.42|20569.42|20649.42|20569.42|20643.6|20563.6|10
1739664020000|2025-02-16 00:00:20|20649.41|20569.41|20650.83|20570.83|20650.97|20570.97|20649.41|20569.41|10
1739664030000|2025-02-16 00:00:30|20650.12|20570.12|20647.32|20567.32|20650.12|20570.12|20647.32|20567.32|10
1739664040000|2025-02-16 00:00:40|20647.1|20567.1|20647.55|20567.55|20647.55|20567.55|20646.77|20566.77|10
1739664050000|2025-02-16 00:00:50|20647.4|20567.4|20644.77|20564.77|20647.4|20567.4|20644.48|20564.48|10
1739664060000|2025-02-16 00:01:00|20644.27|20564.27|20643.33|20563.33|20644.34|20564.34|20643.33|20563.33|10
1739664070000|2025-02-16 00:01:10|20643.3|20563.3|20641.6|20561.6|20643.3|20563.3|20641.56|20561.56|9
1739664080000|2025-02-16 00:01:20|20642.07|20562.07|20643.7|20563.7|20644.59|20564.59|20640.63|20560.63|10
1739664090000|2025-02-16 00:01:30|20643.59|20563.59|20638.99|20558.99|20643.59|20563.59|20638.58|20558.58|10
1739664100000|2025-02-16 00:01:40|20639|20559|20636.65|20556.65|20639.09|20559.09|20636.65|20556.65|10
1739664110000|2025-02-16 00:01:50|20636.55|20556.55|20633.13|20553.13|20636.55|20556.55|20633.13|20553.13|10
1739664120000|2025-02-16 00:02:00|20633.01|20553.01|20632.5|20552.5|20633.01|20553.01|20632.5|20552.5|10
1739664130000|2025-02-16 00:02:10|20632.08|20552.08|20630.39|20550.39|20632.28|20552.28|20630.39|20550.39|10
1739664140000|2025-02-16 00:02:20|20630.3|20550.3|20630.78|20550.78|20631.04|20551.04|20630.02|20550.02|10
1739664150000|2025-02-16 00:02:30|20630.79|20550.79|20631.01|20551.01|20631.22|20551.22|20630.79|20550.79|10
1739664160000|2025-02-16 00:02:40|20637.69|20557.69|20636.39|20556.39|20637.74|20557.74|20636.39|20556.39|10
1739664170000|2025-02-16 00:02:50|20636.35|20556.35|20628.15|20548.15|20636.35|20556.35|20628.15|20548.15|10
1739664180000|2025-02-16 00:03:00|20628.24|20548.24|20629.83|20549.83|20629.83|20549.83|20628.15|20548.15|10
1739664190000|2025-02-16 00:03:10|20630.05|20550.05|20630.86|20550.86|20630.94|20550.94|20629.43|20549.43|10
1739664200000|2025-02-16 00:03:20|20630.96|20550.96|20633.39|20553.39|20633.39|20553.39|20630.91|20550.91|8
1739664210000|2025-02-16 00:03:30|20633.48|20553.48|20636.27|20556.27|20636.82|20556.82|20633.48|20553.48|9
1739664220000|2025-02-16 00:03:40|20636.35|20556.35|20639.47|20559.47|20639.47|20559.47|20636.35|20556.35|8
1739664230000|2025-02-16 00:03:50|20639.24|20559.24|20640.31|20560.31|20640.31|20560.31|20639.24|20559.24|10
1739664240000|2025-02-16 00:04:00|20641.03|20561.03|20642.23|20562.23|20642.26|20562.26|20640.92|20560.92|9
1739664250000|2025-02-16 00:04:10|20643.74|20563.74|20638.66|20558.66|20643.74|20563.74|20638.61|20558.61|10
1739664260000|2025-02-16 00:04:20|20638.61|20558.61|20638.36|20558.36|20638.61|20558.61|20638.35|20558.35|7
1739664270000|2025-02-16 00:04:30|20638.85|20558.85|20637.32|20557.32|20639.1|20559.1|20637.32|20557.32|9
1739664280000|2025-02-16 00:04:40|20637.31|20557.31|20637.71|20557.71|20637.89|20557.89|20637.31|20557.31|8
1739664290000|2025-02-16 00:04:50|20637.47|20557.47|20637.25|20557.25|20637.47|20557.47|20637.07|20557.07|10
1739664300000|2025-02-16 00:05:00|20637.56|20557.56|20640.92|20560.92|20640.93|20560.93|20637.35|20557.35|9
1739664310000|2025-02-16 00:05:10|20641.01|20561.01|20640.74|20560.74|20641.66|20561.66|20640.56|20560.56|10
1739664320000|2025-02-16 00:05:20|20640.31|20560.31|20639.28|20559.28|20640.87|20560.87|20639.28|20559.28|10
1739664330000|2025-02-16 00:05:30|20639.09|20559.09|20639.23|20559.23|20639.35|20559.35|20639.01|20559.01|8
1739664340000|2025-02-16 00:05:40|20639.37|20559.37|20639.78|20559.78|20639.78|20559.78|20639.1|20559.1|9
1739664350000|2025-02-16 00:05:50|20639.79|20559.79|20640.21|20560.21|20640.36|20560.36|20639.79|20559.79|10
1739664360000|2025-02-16 00:06:00|20639.93|20559.93|20638.71|20558.71|20640.01|20560.01|20638.71|20558.71|10
1739664370000|2025-02-16 00:06:10|20639.17|20559.17|20637.61|20557.61|20639.17|20559.17|20637.61|20557.61|10
1739664380000|2025-02-16 00:06:20|20638.16|20558.16|20636.59|20556.59|20638.16|20558.16|20636.5|20556.5|10
1739664390000|2025-02-16 00:06:30|20636.81|20556.81|20639.15|20559.15|20639.15|20559.15|20636.81|20556.81|10
1739664400000|2025-02-16 00:06:40|20639.28|20559.28|20640.87|20560.87|20640.87|20560.87|20639.28|20559.28|10
1739664410000|2025-02-16 00:06:50|20640.98|20560.98|20641.78|20561.78|20641.83|20561.83|20640.98|20560.98|10
1739664420000|2025-02-16 00:07:00|20641.79|20561.79|20641.65|20561.65|20641.84|20561.84|20641.16|20561.16|9
1739664430000|2025-02-16 00:07:10|20641.71|20561.71|20643.16|20563.16|20643.16|20563.16|20641.71|20561.71|10
1739664440000|2025-02-16 00:07:20|20643.1|20563.1|20643.66|20563.66|20644.01|20564.01|20643.1|20563.1|9
1739664450000|2025-02-16 00:07:30|20643.53|20563.53|20642.55|20562.55|20643.53|20563.53|20642.55|20562.55|10
1739664460000|2025-02-16 00:07:40|20642.6|20562.6|20640.23|20560.23|20642.6|20562.6|20640.23|20560.23|10
1739664470000|2025-02-16 00:07:50|20640.16|20560.16|20640.31|20560.31|20640.31|20560.31|20640.01|20560.01|10
1739664480000|2025-02-16 00:08:00|20640.47|20560.47|20640.85|20560.85|20640.85|20560.85|20640.47|20560.47|8
1739664490000|2025-02-16 00:08:10|20640.84|20560.84|20642.55|20562.55|20642.57|20562.57|20640.84|20560.84|8
1739664500000|2025-02-16 00:08:20|20642.57|20562.57|20644.33|20564.33|20644.33|20564.33|20642.57|20562.57|10
1739664510000|2025-02-16 00:08:30|20644.52|20564.52|20644.58|20564.58|20644.77|20564.77|20644.43|20564.43|9
1739664520000|2025-02-16 00:08:40|20644.61|20564.61|20644.83|20564.83|20644.83|20564.83|20644.61|20564.61|10
1739664530000|2025-02-16 00:08:50|20644.84|20564.84|20639.64|20559.64|20644.84|20564.84|20639.54|20559.54|8
1739664540000|2025-02-16 00:09:00|20639.51|20559.51|20637.91|20557.91|20639.51|20559.51|20637.7|20557.7|9
1739664550000|2025-02-16 00:09:10|20637.98|20557.98|20637.34|20557.34|20638.07|20558.07|20637.32|20557.32|10
1739664560000|2025-02-16 00:09:20|20637.59|20557.59|20638.07|20558.07|20638.7|20558.7|20637.59|20557.59|8
1739664570000|2025-02-16 00:09:30|20638.08|20558.08|20635.34|20555.34|20638.08|20558.08|20635.34|20555.34|10
1739664580000|2025-02-16 00:09:40|20635.15|20555.15|20634.92|20554.92|20635.28|20555.28|20634.83|20554.83|9
1739664590000|2025-02-16 00:09:50|20634.98|20554.98|20634.94|20554.94|20634.98|20554.98|20634.71|20554.71|8
1739664600000|2025-02-16 00:10:00|20634.95|20554.95|20635.68|20555.68|20635.68|20555.68|20634.92|20554.92|9
1739664610000|2025-02-16 00:10:10|20635.64|20555.64|20636.19|20556.19|20636.19|20556.19|20635.5|20555.5|9
1739664620000|2025-02-16 00:10:20|20636.75|20556.75|20637.05|20557.05|20637.31|20557.31|20636.75|20556.75|10
1739664630000|2025-02-16 00:10:30|20637.03|20557.03|20635.98|20555.98|20637.07|20557.07|20635.98|20555.98|10
1739664640000|2025-02-16 00:10:40|20635.86|20555.86|20636.15|20556.15|20636.44|20556.44|20635.86|20555.86|9
1739664650000|2025-02-16 00:10:50|20636.27|20556.27|20636.05|20556.05|20636.27|20556.27|20635.9|20555.9|10
1739664660000|2025-02-16 00:11:00|20636|20556|20636.22|20556.22|20636.88|20556.88|20636|20556|10
1739664670000|2025-02-16 00:11:10|20636.15|20556.15|20636.52|20556.52|20636.62|20556.62|20636.02|20556.02|8
1739664680000|2025-02-16 00:11:20|20636.6|20556.6|20637.8|20557.8|20637.8|20557.8|20636.2|20556.2|10
1739664690000|2025-02-16 00:11:30|20637.81|20557.81|20636.59|20556.59|20637.81|20557.81|20636.59|20556.59|10
1739664700000|2025-02-16 00:11:40|20636.72|20556.72|20638.39|20558.39|20638.39|20558.39|20636.45|20556.45|9
1739664710000|2025-02-16 00:11:50|20638.75|20558.75|20639.88|20559.88|20640.25|20560.25|20638.75|20558.75|10
1739664720000|2025-02-16 00:12:00|20640.04|20560.04|20641.24|20561.24|20641.24|20561.24|20640|20560|9
1739664730000|2025-02-16 00:12:10|20641.38|20561.38|20641.37|20561.37|20641.39|20561.39|20641.07|20561.07|10
1739664740000|2025-02-16 00:12:20|20641.49|20561.49|20640.75|20560.75|20641.51|20561.51|20640.75|20560.75|8
1739664750000|2025-02-16 00:12:30|20640.7|20560.7|20641.6|20561.6|20641.6|20561.6|20640.7|20560.7|8
1739664760000|2025-02-16 00:12:40|20641.78|20561.78|20643.18|20563.18|20644.04|20564.04|20641.78|20561.78|10
1739664770000|2025-02-16 00:12:50|20643.06|20563.06|20644.84|20564.84|20644.84|20564.84|20643.06|20563.06|10
1739664780000|2025-02-16 00:13:00|20644.75|20564.75|20644.55|20564.55|20645.32|20565.32|20644.55|20564.55|9
1739664790000|2025-02-16 00:13:10|20644.21|20564.21|20642.67|20562.67|20644.21|20564.21|20642.66|20562.66|10
1739664800000|2025-02-16 00:13:20|20642.81|20562.81|20643.48|20563.48|20643.53|20563.53|20642.8|20562.8|7
1739664810000|2025-02-16 00:13:30|20644.05|20564.05|20645.46|20565.46|20645.46|20565.46|20644.02|20564.02|9
1739664820000|2025-02-16 00:13:40|20645.55|20565.55|20648.43|20568.43|20648.43|20568.43|20645.55|20565.55|8
1739664830000|2025-02-16 00:13:50|20648.44|20568.44|20651.05|20571.05|20651.09|20571.09|20648.44|20568.44|9
1739664840000|2025-02-16 00:14:00|20651.21|20571.21|20651.43|20571.43|20651.44|20571.44|20651.21|20571.21|8
1739664850000|2025-02-16 00:14:10|20651.37|20571.37|20650.91|20570.91|20651.6|20571.6|20650.91|20570.91|9
1739664860000|2025-02-16 00:14:20|20650.93|20570.93|20650.21|20570.21|20650.93|20570.93|20650.08|20570.08|10
1739664870000|2025-02-16 00:14:30|20650.08|20570.08|20650.35|20570.35|20650.35|20570.35|20650.08|20570.08|9
1739664880000|2025-02-16 00:14:40|20651.58|20571.58|20652.92|20572.92|20652.92|20572.92|20651.58|20571.58|7
1739664890000|2025-02-16 00:14:50|20652.99|20572.99|20655.67|20575.67|20655.79|20575.79|20652.89|20572.89|9
1739664900000|2025-02-16 00:15:00|20655.64|20575.64|20656.86|20576.86|20656.86|20576.86|20655.64|20575.64|9
1739664910000|2025-02-16 00:15:10|20656.79|20576.79|20657.03|20577.03|20657.12|20577.12|20656.79|20576.79|9
1739664920000|2025-02-16 00:15:20|20657.02|20577.02|20656.4|20576.4|20657.02|20577.02|20656.29|20576.29|10
1739664930000|2025-02-16 00:15:30|20656.61|20576.61|20657.45|20577.45|20657.45|20577.45|20656.61|20576.61|10
1739664940000|2025-02-16 00:15:40|20657.82|20577.82|20659.25|20579.25|20659.25|20579.25|20657.82|20577.82|10
1739664950000|2025-02-16 00:15:50|20659.26|20579.26|20662.28|20582.28|20662.28|20582.28|20659.26|20579.26|10
1739664960000|2025-02-16 00:16:00|20662.51|20582.51|20663.53|20583.53|20663.89|20583.89|20662.51|20582.51|9
1739664970000|2025-02-16 00:16:10|20663.68|20583.68|20668.11|20588.11|20668.11|20588.11|20663.68|20583.68|10
1739664980000|2025-02-16 00:16:20|20668.29|20588.29|20673.9|20593.9|20673.96|20593.96|20668.03|20588.03|10
1739664990000|2025-02-16 00:16:30|20675.36|20595.36|20678.97|20598.97|20678.97|20598.97|20675.36|20595.36|10
1739665000000|2025-02-16 00:16:40|20678.77|20598.77|20680.08|20600.08|20680.16|20600.16|20678.77|20598.77|10
1739665010000|2025-02-16 00:16:50|20680.32|20600.32|20681.32|20601.32|20681.32|20601.32|20680.32|20600.32|10
1739665020000|2025-02-16 00:17:00|20681.38|20601.38|20683.58|20603.58|20683.58|20603.58|20681.38|20601.38|10
1739665030000|2025-02-16 00:17:10|20684.27|20604.27|20687.26|20607.26|20687.26|20607.26|20684.27|20604.27|10
1739665040000|2025-02-16 00:17:20|20687.17|20607.17|20688.69|20608.69|20688.69|20608.69|20687.14|20607.14|9
1739665050000|2025-02-16 00:17:30|20688.72|20608.72|20682.08|20602.08|20688.9|20608.9|20682.08|20602.08|10
1739665060000|2025-02-16 00:17:40|20681.98|20601.98|20682.48|20602.48|20682.74|20602.74|20681.76|20601.76|10
1739665070000|2025-02-16 00:17:50|20682.47|20602.47|20684.62|20604.62|20684.62|20604.62|20682.47|20602.47|9
1739665080000|2025-02-16 00:18:00|20684.67|20604.67|20684.43|20604.43|20684.67|20604.67|20684.43|20604.43|10
1739665090000|2025-02-16 00:18:10|20684.46|20604.46|20686.23|20606.23|20686.3|20606.3|20684.46|20604.46|10
1739665100000|2025-02-16 00:18:20|20686.25|20606.25|20688.69|20608.69|20688.69|20608.69|20686.05|20606.05|10
1739665110000|2025-02-16 00:18:30|20689.14|20609.14|20693.92|20613.92|20693.92|20613.92|20689.13|20609.13|10
1739665120000|2025-02-16 00:18:40|20694.66|20614.66|20695.4|20615.4|20697.42|20617.42|20694.66|20614.66|9
1739665130000|2025-02-16 00:18:50|20695.33|20615.33|20700.51|20620.51|20700.51|20620.51|20695.14|20615.14|9
1739665140000|2025-02-16 00:19:00|20700.69|20620.69|20699.94|20619.94|20701.78|20621.78|20699.94|20619.94|10
1739665150000|2025-02-16 00:19:10|20700.16|20620.16|20696.83|20616.83|20700.72|20620.72|20696.83|20616.83|9
1739665160000|2025-02-16 00:19:20|20696.8|20616.8|20696.77|20616.77|20696.8|20616.8|20696.34|20616.34|10
1739665170000|2025-02-16 00:19:30|20697.03|20617.03|20697.57|20617.57|20698.34|20618.34|20697.03|20617.03|9
1739665180000|2025-02-16 00:19:40|20697.48|20617.48|20693.48|20613.48|20697.48|20617.48|20693.48|20613.48|10
1739665190000|2025-02-16 00:19:50|20693.43|20613.43|20689.9|20609.9|20693.43|20613.43|20689.9|20609.9|8
1739665200000|2025-02-16 00:20:00|20689.92|20609.92|20688.42|20608.42|20690.26|20610.26|20688.42|20608.42|10
1739665210000|2025-02-16 00:20:10|20688.47|20608.47|20688.74|20608.74|20689.31|20609.31|20688.47|20608.47|10
1739665220000|2025-02-16 00:20:20|20688.49|20608.49|20688.33|20608.33|20688.49|20608.49|20688.13|20608.13|10
1739665230000|2025-02-16 00:20:30|20688.31|20608.31|20688.67|20608.67|20688.69|20608.69|20688.27|20608.27|10
1739665240000|2025-02-16 00:20:40|20688.99|20608.99|20685.56|20605.56|20689.87|20609.87|20685.56|20605.56|8
1739665250000|2025-02-16 00:20:50|20685.55|20605.55|20684.89|20604.89|20685.72|20605.72|20684.89|20604.89|10
1739665260000|2025-02-16 00:21:00|20684.5|20604.5|20684.37|20604.37|20684.52|20604.52|20683.28|20603.28|10
1739665270000|2025-02-16 00:21:10|20684.4|20604.4|20684.75|20604.75|20684.76|20604.76|20684.31|20604.31|9
1739665280000|2025-02-16 00:21:20|20684.72|20604.72|20685.09|20605.09|20685.26|20605.26|20684.68|20604.68|8
1739665290000|2025-02-16 00:21:30|20684.63|20604.63|20684.42|20604.42|20684.63|20604.63|20684.42|20604.42|10
1739665300000|2025-02-16 00:21:40|20684.45|20604.45|20684.4|20604.4|20684.58|20604.58|20684.4|20604.4|6
1739665310000|2025-02-16 00:21:50|20684.39|20604.39|20684.6|20604.6|20684.61|20604.61|20684.32|20604.32|8
1739665320000|2025-02-16 00:22:00|20684.93|20604.93|20684.54|20604.54|20685.09|20605.09|20684.5|20604.5|8
1739665330000|2025-02-16 00:22:10|20684.47|20604.47|20683.28|20603.28|20684.48|20604.48|20682.72|20602.72|8
1739665340000|2025-02-16 00:22:20|20683.03|20603.03|20682.68|20602.68|20683.28|20603.28|20682.62|20602.62|10
1739665350000|2025-02-16 00:22:30|20682.62|20602.62|20683.19|20603.19|20683.37|20603.37|20682.44|20602.44|10
1739665360000|2025-02-16 00:22:40|20683.09|20603.09|20682.74|20602.74|20683.09|20603.09|20682.3|20602.3|10
1739665370000|2025-02-16 00:22:50|20682.8|20602.8|20683.08|20603.08|20683.08|20603.08|20682.4|20602.4|10
1739665380000|2025-02-16 00:23:00|20683.71|20603.71|20682.26|20602.26|20683.71|20603.71|20682.26|20602.26|10
1739665390000|2025-02-16 00:23:10|20682.28|20602.28|20682.52|20602.52|20682.97|20602.97|20682.28|20602.28|10
1739665400000|2025-02-16 00:23:20|20682.46|20602.46|20682.73|20602.73|20682.73|20602.73|20682.46|20602.46|8
1739665410000|2025-02-16 00:23:30|20681.64|20601.64|20680.05|20600.05|20681.64|20601.64|20680.05|20600.05|10
1739665420000|2025-02-16 00:23:40|20679.97|20599.97|20679.62|20599.62|20679.97|20599.97|20679.62|20599.62|8
1739665430000|2025-02-16 00:23:50|20679.59|20599.59|20681.14|20601.14|20681.15|20601.15|20679.59|20599.59|10
1739665440000|2025-02-16 00:24:00|20680.99|20600.99|20680.08|20600.08|20681.52|20601.52|20680.08|20600.08|10
1739665450000|2025-02-16 00:24:10|20680.03|20600.03|20680.26|20600.26|20680.31|20600.31|20680.01|20600.01|8
1739665460000|2025-02-16 00:24:20|20680.27|20600.27|20677.02|20597.02|20680.27|20600.27|20677.02|20597.02|9
1739665470000|2025-02-16 00:24:30|20677.01|20597.01|20676.15|20596.15|20677.12|20597.12|20676.08|20596.08|10
1739665480000|2025-02-16 00:24:40|20676.18|20596.18|20676.77|20596.77|20677.16|20597.16|20676.18|20596.18|9
1739665490000|2025-02-16 00:24:50|20676.79|20596.79|20676.64|20596.64|20677.04|20597.04|20676.64|20596.64|10
1739665500000|2025-02-16 00:25:00|20676.55|20596.55|20676.36|20596.36|20676.58|20596.58|20676.35|20596.35|9
1739665510000|2025-02-16 00:25:10|20676.12|20596.12|20676.36|20596.36|20676.36|20596.36|20675.89|20595.89|8
1739665520000|2025-02-16 00:25:20|20675.99|20595.99|20677.93|20597.93|20677.93|20597.93|20675.99|20595.99|8
1739665530000|2025-02-16 00:25:30|20678.08|20598.08|20676.04|20596.04|20678.15|20598.15|20676.04|20596.04|10
1739665540000|2025-02-16 00:25:40|20676.05|20596.05|20676.94|20596.94|20676.94|20596.94|20676.04|20596.04|10
1739665550000|2025-02-16 00:25:50|20676.85|20596.85|20676.61|20596.61|20677.06|20597.06|20676.61|20596.61|9
1739665560000|2025-02-16 00:26:00|20676.63|20596.63|20675.29|20595.29|20676.63|20596.63|20674.88|20594.88|9
1739665570000|2025-02-16 00:26:10|20675.35|20595.35|20674.78|20594.78|20675.86|20595.86|20674.78|20594.78|9
1739665580000|2025-02-16 00:26:20|20674.77|20594.77|20674.7|20594.7|20674.97|20594.97|20674.7|20594.7|9
1739665590000|2025-02-16 00:26:30|20674.66|20594.66|20674.77|20594.77|20675.26|20595.26|20674.66|20594.66|10
1739665600000|2025-02-16 00:26:40|20674.75|20594.75|20676.36|20596.36|20676.36|20596.36|20674.69|20594.69|10
1739665610000|2025-02-16 00:26:50|20676.38|20596.38|20675.61|20595.61|20676.38|20596.38|20675.59|20595.59|7
1739665620000|2025-02-16 00:27:00|20675.66|20595.66|20675.94|20595.94|20676.36|20596.36|20675.17|20595.17|9
1739665630000|2025-02-16 00:27:10|20676.73|20596.73|20679.99|20599.99|20679.99|20599.99|20676.73|20596.73|10
1739665640000|2025-02-16 00:27:20|20680|20600|20680.28|20600.28|20680.35|20600.35|20680|20600|8
1739665650000|2025-02-16 00:27:30|20681.5|20601.5|20682.4|20602.4|20683.22|20603.22|20681.5|20601.5|10
1739665660000|2025-02-16 00:27:40|20682.36|20602.36|20679.88|20599.88|20682.36|20602.36|20679.88|20599.88|10
1739665670000|2025-02-16 00:27:50|20679.52|20599.52|20679.36|20599.36|20679.7|20599.7|20678.83|20598.83|10
1739665680000|2025-02-16 00:28:00|20679.26|20599.26|20679.8|20599.8|20679.8|20599.8|20679.26|20599.26|8
1739665690000|2025-02-16 00:28:10|20679.7|20599.7|20680.49|20600.49|20680.49|20600.49|20679.3|20599.3|8
1739665700000|2025-02-16 00:28:20|20680.5|20600.5|20681.25|20601.25|20681.3|20601.3|20680.5|20600.5|8
1739665710000|2025-02-16 00:28:30|20681.09|20601.09|20681.22|20601.22|20681.26|20601.26|20681.09|20601.09|8
1739665720000|2025-02-16 00:28:40|20681.24|20601.24|20681.51|20601.51|20681.71|20601.71|20681.24|20601.24|8
1739665730000|2025-02-16 00:28:50|20681.72|20601.72|20685.55|20605.55|20685.55|20605.55|20681.72|20601.72|9
1739665740000|2025-02-16 00:29:00|20685.84|20605.84|20686.37|20606.37|20686.86|20606.86|20685.84|20605.84|9
1739665750000|2025-02-16 00:29:10|20686.3|20606.3|20684.68|20604.68|20686.39|20606.39|20684.68|20604.68|10
1739665760000|2025-02-16 00:29:20|20685.21|20605.21|20687.63|20607.63|20687.63|20607.63|20684.89|20604.89|10
1739665770000|2025-02-16 00:29:30|20687.37|20607.37|20688.82|20608.82|20688.82|20608.82|20687.37|20607.37|10
1739665780000|2025-02-16 00:29:40|20688.81|20608.81|20689.56|20609.56|20689.56|20609.56|20688.81|20608.81|10
1739665790000|2025-02-16 00:29:50|20689.57|20609.57|20689.5|20609.5|20689.94|20609.94|20689.41|20609.41|10
1739665800000|2025-02-16 00:30:00|20689.41|20609.41|20688.04|20608.04|20689.41|20609.41|20688.04|20608.04|10
1739665810000|2025-02-16 00:30:10|20686.66|20606.66|20684.04|20604.04|20686.66|20606.66|20684|20604|9
1739665820000|2025-02-16 00:30:20|20683.97|20603.97|20682.02|20602.02|20683.97|20603.97|20682.02|20602.02|10
1739665830000|2025-02-16 00:30:30|20681.92|20601.92|20684.26|20604.26|20684.26|20604.26|20681.86|20601.86|10
1739665840000|2025-02-16 00:30:40|20684.69|20604.69|20685.93|20605.93|20686.13|20606.13|20684.69|20604.69|9
1739665850000|2025-02-16 00:30:50|20685.89|20605.89|20686.4|20606.4|20686.46|20606.46|20685.17|20605.17|9
1739665860000|2025-02-16 00:31:00|20686.37|20606.37|20687.38|20607.38|20687.38|20607.38|20686.2|20606.2|10
1739665870000|2025-02-16 00:31:10|20687.42|20607.42|20686.06|20606.06|20688.46|20608.46|20686.06|20606.06|10
1739665880000|2025-02-16 00:31:20|20686|20606|20687.53|20607.53|20687.53|20607.53|20685.95|20605.95|9
1739665890000|2025-02-16 00:31:30|20687.37|20607.37|20688.28|20608.28|20688.28|20608.28|20687.35|20607.35|10
1739665900000|2025-02-16 00:31:40|20688.56|20608.56|20689.29|20609.29|20689.29|20609.29|20688.52|20608.52|10
1739665910000|2025-02-16 00:31:50|20689.4|20609.4|20690.82|20610.82|20690.82|20610.82|20689.35|20609.35|10
1739665920000|2025-02-16 00:32:00|20690.97|20610.97|20693.34|20613.34|20693.34|20613.34|20690.95|20610.95|10
1739665930000|2025-02-16 00:32:10|20693.44|20613.44|20693.76|20613.76|20694.08|20614.08|20693.43|20613.43|10
1739665940000|2025-02-16 00:32:20|20693.92|20613.92|20694.78|20614.78|20695|20615|20693.84|20613.84|9
1739665950000|2025-02-16 00:32:30|20694.67|20614.67|20695.19|20615.19|20695.19|20615.19|20694.54|20614.54|10
1739665960000|2025-02-16 00:32:40|20695.24|20615.24|20696.65|20616.65|20696.87|20616.87|20695.24|20615.24|9
1739665970000|2025-02-16 00:32:50|20698.46|20618.46|20698.41|20618.41|20698.5|20618.5|20698.39|20618.39|9
1739665980000|2025-02-16 00:33:00|20698.43|20618.43|20699.56|20619.56|20699.67|20619.67|20698.24|20618.24|9
1739665990000|2025-02-16 00:33:10|20699.57|20619.57|20698.53|20618.53|20699.57|20619.57|20698.27|20618.27|9
1739666000000|2025-02-16 00:33:20|20698.51|20618.51|20697.24|20617.24|20698.61|20618.61|20697.18|20617.18|10
1739666010000|2025-02-16 00:33:30|20696.84|20616.84|20695.99|20615.99|20696.84|20616.84|20695.99|20615.99|9
1739666020000|2025-02-16 00:33:40|20695.91|20615.91|20696.16|20616.16|20696.49|20616.49|20695.8|20615.8|8
1739666030000|2025-02-16 00:33:50|20696.21|20616.21|20698.67|20618.67|20698.68|20618.68|20695.95|20615.95|8
1739666040000|2025-02-16 00:34:00|20698.24|20618.24|20697.19|20617.19|20698.24|20618.24|20697.13|20617.13|9
1739666050000|2025-02-16 00:34:10|20697.08|20617.08|20694.77|20614.77|20697.09|20617.09|20694.77|20614.77|9
1739666060000|2025-02-16 00:34:20|20694.83|20614.83|20694.66|20614.66|20694.94|20614.94|20694.39|20614.39|8
1739666070000|2025-02-16 00:34:30|20694.47|20614.47|20693|20613|20694.47|20614.47|20693|20613|10
1739666080000|2025-02-16 00:34:40|20692.9|20612.9|20692.4|20612.4|20692.9|20612.9|20692.39|20612.39|9
1739666090000|2025-02-16 00:34:50|20692.35|20612.35|20692.89|20612.89|20692.89|20612.89|20692.35|20612.35|9
1739666100000|2025-02-16 00:35:00|20692.63|20612.63|20693.36|20613.36|20693.56|20613.56|20692.63|20612.63|9
1739666110000|2025-02-16 00:35:10|20693.58|20613.58|20693.85|20613.85|20693.86|20613.86|20693.58|20613.58|10
1739666120000|2025-02-16 00:35:20|20694.05|20614.05|20694.01|20614.01|20694.14|20614.14|20693.84|20613.84|9
1739666130000|2025-02-16 00:35:30|20694.2|20614.2|20696.21|20616.21|20696.51|20616.51|20694.2|20614.2|10
1739666140000|2025-02-16 00:35:40|20696.81|20616.81|20700|20620|20700.14|20620.14|20696.81|20616.81|10
1739666150000|2025-02-16 00:35:50|20700.07|20620.07|20700.62|20620.62|20700.62|20620.62|20700.07|20620.07|8
1739666160000|2025-02-16 00:36:00|20701.09|20621.09|20702.56|20622.56|20702.56|20622.56|20701.09|20621.09|10
1739666170000|2025-02-16 00:36:10|20702.69|20622.69|20705.37|20625.37|20705.37|20625.37|20702.69|20622.69|10
1739666180000|2025-02-16 00:36:20|20705.38|20625.38|20706.97|20626.97|20707.28|20627.28|20703.6|20623.6|10
1739666190000|2025-02-16 00:36:30|20706.99|20626.99|20705.21|20625.21|20707.55|20627.55|20705.11|20625.11|10
1739666200000|2025-02-16 00:36:40|20705.75|20625.75|20708.87|20628.87|20708.87|20628.87|20705.72|20625.72|10
1739666210000|2025-02-16 00:36:50|20708.83|20628.83|20708.87|20628.87|20708.88|20628.88|20707.09|20627.09|9
1739666220000|2025-02-16 00:37:00|20709.77|20629.77|20720.23|20640.23|20721.03|20641.03|20709.77|20629.77|10
1739666230000|2025-02-16 00:37:10|20720.18|20640.18|20718.35|20638.35|20720.18|20640.18|20718.35|20638.35|10
1739666240000|2025-02-16 00:37:20|20718.49|20638.49|20718.2|20638.2|20718.98|20638.98|20718.19|20638.19|10
1739666250000|2025-02-16 00:37:30|20718.16|20638.16|20717.52|20637.52|20718.49|20638.49|20717.36|20637.36|10
1739666260000|2025-02-16 00:37:40|20717.48|20637.48|20716.44|20636.44|20717.58|20637.58|20716.41|20636.41|8
1739666270000|2025-02-16 00:37:50|20716.43|20636.43|20716.07|20636.07|20716.43|20636.43|20716.01|20636.01|9
1739666280000|2025-02-16 00:38:00|20716.16|20636.16|20716.44|20636.44|20716.47|20636.47|20716.02|20636.02|10
1739666290000|2025-02-16 00:38:10|20716.7|20636.7|20715.76|20635.76|20717.24|20637.24|20715.76|20635.76|10
1739666300000|2025-02-16 00:38:20|20715.6|20635.6|20714.77|20634.77|20715.63|20635.63|20714.77|20634.77|8
1739666310000|2025-02-16 00:38:30|20714.62|20634.62|20714.85|20634.85|20715.41|20635.41|20714.59|20634.59|8
1739666320000|2025-02-16 00:38:40|20714.83|20634.83|20714.12|20634.12|20715.15|20635.15|20714.12|20634.12|9
1739666330000|2025-02-16 00:38:50|20714.06|20634.06|20714.37|20634.37|20714.37|20634.37|20713.98|20633.98|9
1739666340000|2025-02-16 00:39:00|20714.39|20634.39|20713.36|20633.36|20714.41|20634.41|20713.36|20633.36|10
1739666350000|2025-02-16 00:39:10|20712.74|20632.74|20713.68|20633.68|20713.68|20633.68|20712.74|20632.74|8
1739666360000|2025-02-16 00:39:20|20713.69|20633.69|20714.61|20634.61|20714.85|20634.85|20713.64|20633.64|9
1739666370000|2025-02-16 00:39:30|20714.88|20634.88|20714.83|20634.83|20715.15|20635.15|20714.51|20634.51|10
1739666380000|2025-02-16 00:39:40|20715.01|20635.01|20714.79|20634.79|20715.02|20635.02|20714.71|20634.71|7
1739666390000|2025-02-16 00:39:50|20714.72|20634.72|20714.74|20634.74|20715.44|20635.44|20714.59|20634.59|10
1739666400000|2025-02-16 00:40:00|20714.45|20634.45|20711.62|20631.62|20714.45|20634.45|20711.62|20631.62|10
1739666410000|2025-02-16 00:40:10|20711.52|20631.52|20709.15|20629.15|20711.52|20631.52|20709.15|20629.15|10
1739666420000|2025-02-16 00:40:20|20708.61|20628.61|20706.12|20626.12|20708.61|20628.61|20706.12|20626.12|10
1739666430000|2025-02-16 00:40:30|20706.44|20626.44|20705.37|20625.37|20706.49|20626.49|20705.37|20625.37|10
1739666440000|2025-02-16 00:40:40|20705.25|20625.25|20704.76|20624.76|20705.25|20625.25|20704.38|20624.38|9
1739666450000|2025-02-16 00:40:50|20704.87|20624.87|20704.6|20624.6|20704.87|20624.87|20704.13|20624.13|9
1739666460000|2025-02-16 00:41:00|20704.33|20624.33|20704.84|20624.84|20704.85|20624.85|20704.26|20624.26|9
1739666470000|2025-02-16 00:41:10|20704.8|20624.8|20704.42|20624.42|20705.1|20625.1|20703.57|20623.57|10
1739666480000|2025-02-16 00:41:20|20704.44|20624.44|20700.03|20620.03|20704.44|20624.44|20700.03|20620.03|10
1739666490000|2025-02-16 00:41:30|20700.06|20620.06|20700.64|20620.64|20700.64|20620.64|20700.06|20620.06|10
1739666500000|2025-02-16 00:41:40|20700.41|20620.41|20700.23|20620.23|20700.9|20620.9|20700.23|20620.23|10
1739666510000|2025-02-16 00:41:50|20700.38|20620.38|20700.19|20620.19|20700.94|20620.94|20700.03|20620.03|10
1739666520000|2025-02-16 00:42:00|20700.29|20620.29|20700.35|20620.35|20700.35|20620.35|20700.12|20620.12|8
1739666530000|2025-02-16 00:42:10|20700.33|20620.33|20700.17|20620.17|20700.54|20620.54|20700.17|20620.17|9
1739666540000|2025-02-16 00:42:20|20700.3|20620.3|20702.31|20622.31|20702.31|20622.31|20700.3|20620.3|10
1739666550000|2025-02-16 00:42:30|20702.49|20622.49|20702.53|20622.53|20702.54|20622.54|20702.42|20622.42|9
1739666560000|2025-02-16 00:42:40|20702.52|20622.52|20702.17|20622.17|20704.55|20624.55|20702.17|20622.17|10
1739666570000|2025-02-16 00:42:50|20702.05|20622.05|20702.13|20622.13|20702.93|20622.93|20701.96|20621.96|10
1739666580000|2025-02-16 00:43:00|20702.8|20622.8|20707.11|20627.11|20707.11|20627.11|20702.8|20622.8|10
1739666590000|2025-02-16 00:43:10|20707.17|20627.17|20706.84|20626.84|20707.72|20627.72|20706.78|20626.78|10
1739666600000|2025-02-16 00:43:20|20706.79|20626.79|20707.01|20627.01|20707.12|20627.12|20706.63|20626.63|9
1739666610000|2025-02-16 00:43:30|20706.99|20626.99|20706.95|20626.95|20707|20627|20706.95|20626.95|6
1739666620000|2025-02-16 00:43:40|20706.97|20626.97|20706.62|20626.62|20707.2|20627.2|20705.98|20625.98|9
1739666630000|2025-02-16 00:43:50|20706.71|20626.71|20706.31|20626.31|20706.74|20626.74|20706.29|20626.29|7
1739666640000|2025-02-16 00:44:00|20706.3|20626.3|20706.7|20626.7|20706.71|20626.71|20706.3|20626.3|10
1739666650000|2025-02-16 00:44:10|20703.41|20623.41|20702.61|20622.61|20703.41|20623.41|20702.61|20622.61|10
1739666660000|2025-02-16 00:44:20|20702.6|20622.6|20703.91|20623.91|20705.58|20625.58|20702.58|20622.58|10
1739666670000|2025-02-16 00:44:30|20703.88|20623.88|20702.32|20622.32|20703.88|20623.88|20702.32|20622.32|9
1739666680000|2025-02-16 00:44:40|20702.39|20622.39|20703.03|20623.03|20703.03|20623.03|20702.22|20622.22|10
1739666690000|2025-02-16 00:44:50|20702.77|20622.77|20701.38|20621.38|20702.77|20622.77|20701.32|20621.32|10
1739666700000|2025-02-16 00:45:00|20701.34|20621.34|20703.68|20623.68|20703.68|20623.68|20701.34|20621.34|10
1739666710000|2025-02-16 00:45:10|20703.07|20623.07|20701.01|20621.01|20703.07|20623.07|20700.71|20620.71|10
1739666720000|2025-02-16 00:45:20|20701.66|20621.66|20698.75|20618.75|20701.66|20621.66|20698.75|20618.75|10
1739666730000|2025-02-16 00:45:30|20698.65|20618.65|20697.62|20617.62|20698.65|20618.65|20697.62|20617.62|10
1739666740000|2025-02-16 00:45:40|20697.59|20617.59|20696.59|20616.59|20697.59|20617.59|20696.55|20616.55|10
1739666750000|2025-02-16 00:45:50|20695.99|20615.99|20693.31|20613.31|20695.99|20615.99|20693.31|20613.31|10
1739666760000|2025-02-16 00:46:00|20693.27|20613.27|20688.86|20608.86|20693.27|20613.27|20688.86|20608.86|10
1739666770000|2025-02-16 00:46:10|20688.23|20608.23|20685.18|20605.18|20688.23|20608.23|20685.09|20605.09|10
1739666780000|2025-02-16 00:46:20|20685.31|20605.31|20682.72|20602.72|20685.31|20605.31|20682.67|20602.67|10
1739666790000|2025-02-16 00:46:30|20682.9|20602.9|20684.25|20604.25|20685.12|20605.12|20682.9|20602.9|10
1739666800000|2025-02-16 00:46:40|20683.65|20603.65|20683.94|20603.94|20684.04|20604.04|20683.65|20603.65|10
1739666810000|2025-02-16 00:46:50|20684|20604|20682.26|20602.26|20684|20604|20682.2|20602.2|10
1739666820000|2025-02-16 00:47:00|20681.97|20601.97|20680.93|20600.93|20681.97|20601.97|20680.93|20600.93|9
1739666830000|2025-02-16 00:47:10|20680.83|20600.83|20678.32|20598.32|20680.83|20600.83|20678.32|20598.32|10
1739666840000|2025-02-16 00:47:20|20678.48|20598.48|20678.21|20598.21|20678.68|20598.68|20678.21|20598.21|8
1739666850000|2025-02-16 00:47:30|20678.07|20598.07|20681.1|20601.1|20681.1|20601.1|20677.7|20597.7|10
1739666860000|2025-02-16 00:47:40|20680.99|20600.99|20680.28|20600.28|20681.45|20601.45|20680.28|20600.28|10
1739666870000|2025-02-16 00:47:50|20680.25|20600.25|20679.85|20599.85|20680.28|20600.28|20679.66|20599.66|9
1739666880000|2025-02-16 00:48:00|20679.46|20599.46|20678.39|20598.39|20679.6|20599.6|20678.38|20598.38|9
1739666890000|2025-02-16 00:48:10|20678.65|20598.65|20678.71|20598.71|20679.32|20599.32|20678.65|20598.65|10
1739666900000|2025-02-16 00:48:20|20678.95|20598.95|20681.09|20601.09|20681.09|20601.09|20678.89|20598.89|9
1739666910000|2025-02-16 00:48:30|20681.29|20601.29|20681.61|20601.61|20682.03|20602.03|20681.11|20601.11|10
1739666920000|2025-02-16 00:48:40|20681.27|20601.27|20682.31|20602.31|20682.31|20602.31|20681.18|20601.18|10
1739666930000|2025-02-16 00:48:50|20682.44|20602.44|20683.69|20603.69|20683.99|20603.99|20682.44|20602.44|10
1739666940000|2025-02-16 00:49:00|20684.24|20604.24|20683.84|20603.84|20684.24|20604.24|20683.84|20603.84|9
1739666950000|2025-02-16 00:49:10|20683.82|20603.82|20681.11|20601.11|20683.87|20603.87|20681.11|20601.11|10
1739666960000|2025-02-16 00:49:20|20681.37|20601.37|20681.6|20601.6|20681.64|20601.64|20681.37|20601.37|9
1739666970000|2025-02-16 00:49:30|20681.61|20601.61|20680.76|20600.76|20681.78|20601.78|20680.76|20600.76|10
1739666980000|2025-02-16 00:49:40|20680.2|20600.2|20675.69|20595.69|20680.2|20600.2|20675.69|20595.69|10
1739666990000|2025-02-16 00:49:50|20675.56|20595.56|20675.91|20595.91|20675.91|20595.91|20675.51|20595.51|9
1739667000000|2025-02-16 00:50:00|20675.89|20595.89|20676.48|20596.48|20676.48|20596.48|20675.7|20595.7|10
1739667010000|2025-02-16 00:50:10|20676.58|20596.58|20676.83|20596.83|20676.83|20596.83|20676.26|20596.26|10
1739667020000|2025-02-16 00:50:20|20676.6|20596.6|20677.93|20597.93|20677.93|20597.93|20676.39|20596.39|10
1739667030000|2025-02-16 00:50:30|20678.03|20598.03|20677.31|20597.31|20678.03|20598.03|20677.31|20597.31|9
1739667040000|2025-02-16 00:50:40|20677.3|20597.3|20677.22|20597.22|20677.48|20597.48|20677.22|20597.22|10
1739667050000|2025-02-16 00:50:50|20677.21|20597.21|20677.47|20597.47|20677.51|20597.51|20676.97|20596.97|9
1739667060000|2025-02-16 00:51:00|20677.45|20597.45|20677.7|20597.7|20677.7|20597.7|20677.27|20597.27|10
1739667070000|2025-02-16 00:51:10|20677.73|20597.73|20678.85|20598.85|20678.85|20598.85|20677.73|20597.73|8
1739667080000|2025-02-16 00:51:20|20678.87|20598.87|20681.33|20601.33|20681.33|20601.33|20678.87|20598.87|9
1739667090000|2025-02-16 00:51:30|20682.66|20602.66|20684.91|20604.91|20684.91|20604.91|20682.66|20602.66|10
1739667100000|2025-02-16 00:51:40|20685.22|20605.22|20686.19|20606.19|20686.24|20606.24|20685.22|20605.22|10
1739667110000|2025-02-16 00:51:50|20686.18|20606.18|20686.64|20606.64|20686.87|20606.87|20686.15|20606.15|9
1739667120000|2025-02-16 00:52:00|20686.42|20606.42|20685.78|20605.78|20686.42|20606.42|20685.73|20605.73|9
1739667130000|2025-02-16 00:52:10|20685.77|20605.77|20683.9|20603.9|20685.77|20605.77|20683.86|20603.86|10
1739667140000|2025-02-16 00:52:20|20683.92|20603.92|20683.72|20603.72|20684.16|20604.16|20683.72|20603.72|10
1739667150000|2025-02-16 00:52:30|20685.01|20605.01|20686|20606|20686|20606|20685.01|20605.01|10
1739667160000|2025-02-16 00:52:40|20685.91|20605.91|20685.31|20605.31|20685.91|20605.91|20684.45|20604.45|10
1739667170000|2025-02-16 00:52:50|20685.86|20605.86|20686.75|20606.75|20686.75|20606.75|20685.86|20605.86|10
1739667180000|2025-02-16 00:53:00|20686.72|20606.72|20688.43|20608.43|20688.5|20608.5|20686.72|20606.72|9
1739667190000|2025-02-16 00:53:10|20688.69|20608.69|20690.37|20610.37|20690.37|20610.37|20688.69|20608.69|10
1739667200000|2025-02-16 00:53:20|20690.26|20610.26|20693|20613|20693.01|20613.01|20690.26|20610.26|10
1739667210000|2025-02-16 00:53:30|20693.01|20613.01|20692.95|20612.95|20693.21|20613.21|20692.73|20612.73|10
1739667220000|2025-02-16 00:53:40|20693.55|20613.55|20691.67|20611.67|20693.92|20613.92|20691.56|20611.56|10
1739667230000|2025-02-16 00:53:50|20691.69|20611.69|20690.93|20610.93|20691.76|20611.76|20690.93|20610.93|10
1739667240000|2025-02-16 00:54:00|20691.05|20611.05|20691.08|20611.08|20691.21|20611.21|20691.05|20611.05|9
1739667250000|2025-02-16 00:54:10|20690.72|20610.72|20690.18|20610.18|20690.72|20610.72|20690.18|20610.18|9
1739667260000|2025-02-16 00:54:20|20690.19|20610.19|20689.7|20609.7|20690.31|20610.31|20689.7|20609.7|9
1739667270000|2025-02-16 00:54:30|20689.78|20609.78|20689.47|20609.47|20689.78|20609.78|20689.47|20609.47|7
1739667280000|2025-02-16 00:54:40|20689.46|20609.46|20689.45|20609.45|20689.53|20609.53|20689.45|20609.45|9
1739667290000|2025-02-16 00:54:50|20689.36|20609.36|20688.5|20608.5|20689.36|20609.36|20688.5|20608.5|8
1739667300000|2025-02-16 00:55:00|20688.44|20608.44|20686.1|20606.1|20688.44|20608.44|20685.89|20605.89|10
1739667310000|2025-02-16 00:55:10|20686.09|20606.09|20686.24|20606.24|20686.24|20606.24|20685.93|20605.93|8
1739667320000|2025-02-16 00:55:20|20686.27|20606.27|20686.21|20606.21|20686.3|20606.3|20686.14|20606.14|9
1739667330000|2025-02-16 00:55:30|20686.2|20606.2|20686.27|20606.27|20686.27|20606.27|20686.18|20606.18|6
1739667340000|2025-02-16 00:55:40|20686.22|20606.22|20685.41|20605.41|20686.22|20606.22|20685.41|20605.41|10
1739667350000|2025-02-16 00:55:50|20685.36|20605.36|20684.83|20604.83|20685.36|20605.36|20684.8|20604.8|9
1739667360000|2025-02-16 00:56:00|20684.8|20604.8|20682.3|20602.3|20684.8|20604.8|20682.3|20602.3|8
1739667370000|2025-02-16 00:56:10|20682.24|20602.24|20681.94|20601.94|20682.24|20602.24|20681.94|20601.94|9
1739667380000|2025-02-16 00:56:20|20681.78|20601.78|20680.99|20600.99|20681.78|20601.78|20680.99|20600.99|7
1739667390000|2025-02-16 00:56:30|20680.53|20600.53|20679.79|20599.79|20680.53|20600.53|20679.79|20599.79|9
1739667400000|2025-02-16 00:56:40|20679.77|20599.77|20679.51|20599.51|20679.77|20599.77|20679.51|20599.51|6
1739667410000|2025-02-16 00:56:50|20679.58|20599.58|20678.84|20598.84|20679.58|20599.58|20678.62|20598.62|10
1739667420000|2025-02-16 00:57:00|20678.78|20598.78|20679.13|20599.13|20679.13|20599.13|20678.59|20598.59|7
1739667430000|2025-02-16 00:57:10|20679.19|20599.19|20678.87|20598.87|20679.21|20599.21|20678.86|20598.86|9
1739667440000|2025-02-16 00:57:20|20678.79|20598.79|20678.75|20598.75|20678.79|20598.79|20678.12|20598.12|8
1739667450000|2025-02-16 00:57:30|20679.11|20599.11|20679.06|20599.06|20679.32|20599.32|20678.85|20598.85|10
1739667460000|2025-02-16 00:57:40|20678.95|20598.95|20680.37|20600.37|20680.47|20600.47|20678.95|20598.95|10
1739667470000|2025-02-16 00:57:50|20680.52|20600.52|20680.64|20600.64|20681.23|20601.23|20680.09|20600.09|10
1739667480000|2025-02-16 00:58:00|20680.81|20600.81|20681.56|20601.56|20681.62|20601.62|20680.81|20600.81|9
1739667490000|2025-02-16 00:58:10|20681.39|20601.39|20681.43|20601.43|20682.6|20602.6|20681.3|20601.3|10
1739667500000|2025-02-16 00:58:20|20681.46|20601.46|20682.03|20602.03|20682.03|20602.03|20681.46|20601.46|10
1739667510000|2025-02-16 00:58:30|20682.5|20602.5|20683.36|20603.36|20683.44|20603.44|20682.5|20602.5|10
1739667520000|2025-02-16 00:58:40|20683.35|20603.35|20683.48|20603.48|20683.5|20603.5|20683.1|20603.1|10
1739667530000|2025-02-16 00:58:50|20683.47|20603.47|20683.19|20603.19|20683.56|20603.56|20683.07|20603.07|8
1739667540000|2025-02-16 00:59:00|20683.17|20603.17|20682.35|20602.35|20683.39|20603.39|20682.29|20602.29|10
1739667550000|2025-02-16 00:59:10|20682.3|20602.3|20681.72|20601.72|20682.3|20602.3|20681.47|20601.47|9
1739667560000|2025-02-16 00:59:20|20681.54|20601.54|20681.76|20601.76|20681.77|20601.77|20681.54|20601.54|8
1739667570000|2025-02-16 00:59:30|20681.7|20601.7|20681.38|20601.38|20681.7|20601.7|20681.38|20601.38|6
1739667580000|2025-02-16 00:59:40|20681.25|20601.25|20680.58|20600.58|20681.32|20601.32|20680.47|20600.47|9
1739667590000|2025-02-16 00:59:50|20680.45|20600.45|20679.51|20599.51|20680.47|20600.47|20679.51|20599.51|9
1739667600000|2025-02-16 01:00:00|20679.28|20599.28|20681.72|20601.72|20681.81|20601.81|20679.28|20599.28|10
1739667610000|2025-02-16 01:00:10|20681.71|20601.71|20681.3|20601.3|20681.82|20601.82|20681.3|20601.3|9
1739667620000|2025-02-16 01:00:20|20680.96|20600.96|20681.18|20601.18|20681.18|20601.18|20680.8|20600.8|9
1739667630000|2025-02-16 01:00:30|20681.48|20601.48|20682.34|20602.34|20682.39|20602.39|20681.48|20601.48|10
1739667640000|2025-02-16 01:00:40|20682.72|20602.72|20683.58|20603.58|20683.58|20603.58|20682.36|20602.36|8
1739667650000|2025-02-16 01:00:50|20684.07|20604.07|20684.97|20604.97|20685.03|20605.03|20684.07|20604.07|10
1739667660000|2025-02-16 01:01:00|20684.9|20604.9|20683.38|20603.38|20685.42|20605.42|20683.38|20603.38|9
1739667670000|2025-02-16 01:01:10|20683.37|20603.37|20675.89|20595.89|20683.37|20603.37|20675.89|20595.89|10
1739667680000|2025-02-16 01:01:20|20675.8|20595.8|20672.84|20592.84|20675.8|20595.8|20672.62|20592.62|8
1739667690000|2025-02-16 01:01:30|20673.04|20593.04|20672.57|20592.57|20673.15|20593.15|20672.5|20592.5|10
1739667700000|2025-02-16 01:01:40|20672.72|20592.72|20673.44|20593.44|20673.44|20593.44|20672.68|20592.68|10
1739667710000|2025-02-16 01:01:50|20673.16|20593.16|20673.43|20593.43|20673.43|20593.43|20672.2|20592.2|10
1739667720000|2025-02-16 01:02:00|20673.7|20593.7|20674.01|20594.01|20674.3|20594.3|20673.7|20593.7|10
1739667730000|2025-02-16 01:02:10|20673.92|20593.92|20669.74|20589.74|20673.92|20593.92|20669.74|20589.74|10
1739667740000|2025-02-16 01:02:20|20669.7|20589.7|20669.73|20589.73|20669.82|20589.82|20669.58|20589.58|10
1739667750000|2025-02-16 01:02:30|20669.54|20589.54|20669.22|20589.22|20669.77|20589.77|20669.22|20589.22|10
1739667760000|2025-02-16 01:02:40|20669.19|20589.19|20668.81|20588.81|20669.73|20589.73|20668.81|20588.81|9
1739667770000|2025-02-16 01:02:50|20668.03|20588.03|20667.74|20587.74|20668.03|20588.03|20666.38|20586.38|10
1739667780000|2025-02-16 01:03:00|20667.73|20587.73|20668.46|20588.46|20668.46|20588.46|20667.48|20587.48|10
1739667790000|2025-02-16 01:03:10|20668.44|20588.44|20669.26|20589.26|20669.26|20589.26|20668.34|20588.34|10
1739667800000|2025-02-16 01:03:20|20669.52|20589.52|20670.3|20590.3|20670.3|20590.3|20669.52|20589.52|9
1739667810000|2025-02-16 01:03:30|20670.6|20590.6|20671.88|20591.88|20671.88|20591.88|20670.6|20590.6|8
1739667820000|2025-02-16 01:03:40|20671.98|20591.98|20674.05|20594.05|20674.05|20594.05|20671.98|20591.98|10
1739667830000|2025-02-16 01:03:50|20674.07|20594.07|20673.46|20593.46|20674.07|20594.07|20673.46|20593.46|9
1739667840000|2025-02-16 01:04:00|20673.45|20593.45|20672.65|20592.65|20673.45|20593.45|20672.65|20592.65|9
1739667850000|2025-02-16 01:04:10|20672.34|20592.34|20671.93|20591.93|20672.45|20592.45|20671.67|20591.67|9
1739667860000|2025-02-16 01:04:20|20671.92|20591.92|20672.93|20592.93|20672.93|20592.93|20671.89|20591.89|9
1739667870000|2025-02-16 01:04:30|20673.74|20593.74|20674.08|20594.08|20674.08|20594.08|20673.72|20593.72|8
1739667880000|2025-02-16 01:04:40|20674.14|20594.14|20676.55|20596.55|20676.55|20596.55|20674.14|20594.14|9
1739667890000|2025-02-16 01:04:50|20676.88|20596.88|20678.83|20598.83|20678.83|20598.83|20676.88|20596.88|10
1739667900000|2025-02-16 01:05:00|20678.68|20598.68|20678.68|20598.68|20678.69|20598.69|20678.44|20598.44|8
1739667910000|2025-02-16 01:05:10|20678.61|20598.61|20676.89|20596.89|20678.61|20598.61|20676.84|20596.84|8
1739667920000|2025-02-16 01:05:20|20676.73|20596.73|20675.3|20595.3|20676.82|20596.82|20675.29|20595.29|10
1739667930000|2025-02-16 01:05:30|20675.27|20595.27|20672.51|20592.51|20675.27|20595.27|20672.51|20592.51|10
1739667940000|2025-02-16 01:05:40|20672.39|20592.39|20670.78|20590.78|20672.39|20592.39|20670.78|20590.78|8
1739667950000|2025-02-16 01:05:50|20670.7|20590.7|20671.4|20591.4|20671.42|20591.42|20670.61|20590.61|6
1739667960000|2025-02-16 01:06:00|20671.6|20591.6|20671.66|20591.66|20671.66|20591.66|20671.31|20591.31|6
1739667970000|2025-02-16 01:06:10|20671.94|20591.94|20670.57|20590.57|20672.46|20592.46|20670.57|20590.57|10
1739667980000|2025-02-16 01:06:20|20670.4|20590.4|20670.99|20590.99|20670.99|20590.99|20670.26|20590.26|10
1739667990000|2025-02-16 01:06:30|20671.14|20591.14|20671.51|20591.51|20671.61|20591.61|20671.14|20591.14|8
1739668000000|2025-02-16 01:06:40|20671.49|20591.49|20671.24|20591.24|20671.5|20591.5|20671.17|20591.17|6
1739668010000|2025-02-16 01:06:50|20671.08|20591.08|20670.68|20590.68|20671.08|20591.08|20670.07|20590.07|9
1739668020000|2025-02-16 01:07:00|20670.84|20590.84|20672.85|20592.85|20672.85|20592.85|20670.84|20590.84|10
1739668030000|2025-02-16 01:07:10|20672.68|20592.68|20673.11|20593.11|20673.18|20593.18|20672.66|20592.66|6
1739668040000|2025-02-16 01:07:20|20673|20593|20671.94|20591.94|20673|20593|20671.94|20591.94|8
1739668050000|2025-02-16 01:07:30|20671.92|20591.92|20671.28|20591.28|20672.08|20592.08|20671.08|20591.08|10
1739668060000|2025-02-16 01:07:40|20671.29|20591.29|20670.92|20590.92|20671.29|20591.29|20670.3|20590.3|10
1739668070000|2025-02-16 01:07:50|20671|20591|20671.2|20591.2|20671.28|20591.28|20671|20591|9
1739668080000|2025-02-16 01:08:00|20671.21|20591.21|20670.41|20590.41|20671.28|20591.28|20670.41|20590.41|9
1739668090000|2025-02-16 01:08:10|20671.36|20591.36|20673.26|20593.26|20673.26|20593.26|20671.36|20591.36|9
1739668100000|2025-02-16 01:08:20|20674.02|20594.02|20674.51|20594.51|20675.3|20595.3|20674.02|20594.02|10
1739668110000|2025-02-16 01:08:30|20674.45|20594.45|20673.81|20593.81|20674.45|20594.45|20673.66|20593.66|9
1739668120000|2025-02-16 01:08:40|20673.79|20593.79|20673.53|20593.53|20673.85|20593.85|20673.53|20593.53|7
1739668130000|2025-02-16 01:08:50|20673.63|20593.63|20673.24|20593.24|20674.12|20594.12|20673.24|20593.24|9
1739668140000|2025-02-16 01:09:00|20673.15|20593.15|20674.01|20594.01|20674.01|20594.01|20673.15|20593.15|9
1739668150000|2025-02-16 01:09:10|20674.41|20594.41|20673.39|20593.39|20674.41|20594.41|20673.24|20593.24|10
1739668160000|2025-02-16 01:09:20|20673.24|20593.24|20669.56|20589.56|20673.24|20593.24|20669.56|20589.56|10
1739668170000|2025-02-16 01:09:30|20669.5|20589.5|20669.18|20589.18|20669.54|20589.54|20669.18|20589.18|9
1739668180000|2025-02-16 01:09:40|20669.09|20589.09|20668.56|20588.56|20669.09|20589.09|20668.5|20588.5|9
1739668190000|2025-02-16 01:09:50|20668.57|20588.57|20669.53|20589.53|20669.53|20589.53|20668.57|20588.57|8
1739668200000|2025-02-16 01:10:00|20669.52|20589.52|20669.42|20589.42|20669.52|20589.52|20668.75|20588.75|10
1739668210000|2025-02-16 01:10:10|20669.45|20589.45|20670.63|20590.63|20670.65|20590.65|20669.45|20589.45|9
1739668220000|2025-02-16 01:10:20|20670.64|20590.64|20671.19|20591.19|20671.19|20591.19|20670.42|20590.42|10
1739668230000|2025-02-16 01:10:30|20671.1|20591.1|20672.33|20592.33|20672.34|20592.34|20671.1|20591.1|9
1739668240000|2025-02-16 01:10:40|20672.37|20592.37|20671.64|20591.64|20672.63|20592.63|20671.52|20591.52|6
1739668250000|2025-02-16 01:10:50|20671.79|20591.79|20671.21|20591.21|20671.99|20591.99|20671.21|20591.21|9
1739668260000|2025-02-16 01:11:00|20671.16|20591.16|20671.25|20591.25|20671.25|20591.25|20671.05|20591.05|10
1739668270000|2025-02-16 01:11:10|20671.21|20591.21|20669.46|20589.46|20671.21|20591.21|20669.46|20589.46|10
1739668280000|2025-02-16 01:11:20|20669.36|20589.36|20669.73|20589.73|20669.73|20589.73|20669.36|20589.36|10
1739668290000|2025-02-16 01:11:30|20669.67|20589.67|20670.29|20590.29|20670.44|20590.44|20669.67|20589.67|9
1739668300000|2025-02-16 01:11:40|20670.22|20590.22|20670.22|20590.22|20670.26|20590.26|20670.2|20590.2|10
1739668310000|2025-02-16 01:11:50|20670.27|20590.27|20667.71|20587.71|20670.39|20590.39|20667.71|20587.71|8
1739668320000|2025-02-16 01:12:00|20667.93|20587.93|20667.08|20587.08|20667.97|20587.97|20667.08|20587.08|9
1739668330000|2025-02-16 01:12:10|20667.21|20587.21|20667.12|20587.12|20667.29|20587.29|20667.04|20587.04|10
1739668340000|2025-02-16 01:12:20|20667.07|20587.07|20663.65|20583.65|20667.07|20587.07|20663.17|20583.17|10
1739668350000|2025-02-16 01:12:30|20663.61|20583.61|20664.11|20584.11|20665.01|20585.01|20663.61|20583.61|9
1739668360000|2025-02-16 01:12:40|20664.24|20584.24|20664.27|20584.27|20664.42|20584.42|20664.23|20584.23|8
1739668370000|2025-02-16 01:12:50|20664.15|20584.15|20665.82|20585.82|20665.82|20585.82|20664.11|20584.11|10
1739668380000|2025-02-16 01:13:00|20666.52|20586.52|20665.23|20585.23|20666.52|20586.52|20665.23|20585.23|9
1739668390000|2025-02-16 01:13:10|20664.98|20584.98|20666.23|20586.23|20666.49|20586.49|20664.98|20584.98|10
1739668400000|2025-02-16 01:13:20|20665.95|20585.95|20664.88|20584.88|20666.22|20586.22|20664.88|20584.88|10
1739668410000|2025-02-16 01:13:30|20664.87|20584.87|20663.58|20583.58|20665.01|20585.01|20663.24|20583.24|10
1739668420000|2025-02-16 01:13:40|20663.57|20583.57|20662.12|20582.12|20663.57|20583.57|20662.08|20582.08|8
1739668430000|2025-02-16 01:13:50|20662.11|20582.11|20662.2|20582.2|20662.27|20582.27|20661.64|20581.64|9
1739668440000|2025-02-16 01:14:00|20662.56|20582.56|20661.66|20581.66|20662.57|20582.57|20661.65|20581.65|10
1739668450000|2025-02-16 01:14:10|20661.36|20581.36|20661.86|20581.86|20661.86|20581.86|20661.27|20581.27|10
1739668460000|2025-02-16 01:14:20|20662|20582|20662.7|20582.7|20662.7|20582.7|20661.92|20581.92|10
1739668470000|2025-02-16 01:14:30|20662.97|20582.97|20661.07|20581.07|20662.97|20582.97|20661.07|20581.07|9
1739668480000|2025-02-16 01:14:40|20660.7|20580.7|20660.8|20580.8|20660.8|20580.8|20660.1|20580.1|10
1739668490000|2025-02-16 01:14:50|20660.81|20580.81|20661.37|20581.37|20661.5|20581.5|20660.81|20580.81|10
1739668500000|2025-02-16 01:15:00|20661.51|20581.51|20660.19|20580.19|20661.61|20581.61|20660.19|20580.19|10
1739668510000|2025-02-16 01:15:10|20659.85|20579.85|20656.47|20576.47|20659.85|20579.85|20656.47|20576.47|10
1739668520000|2025-02-16 01:15:20|20656.14|20576.14|20651.17|20571.17|20656.21|20576.21|20651.17|20571.17|10
1739668530000|2025-02-16 01:15:30|20651.08|20571.08|20650.07|20570.07|20651.3|20571.3|20650.07|20570.07|10
1739668540000|2025-02-16 01:15:40|20650.06|20570.06|20647.66|20567.66|20650.31|20570.31|20647.66|20567.66|10
1739668550000|2025-02-16 01:15:50|20646.72|20566.72|20647.48|20567.48|20647.48|20567.48|20646.7|20566.7|10
1739668560000|2025-02-16 01:16:00|20647.97|20567.97|20649.13|20569.13|20649.81|20569.81|20647.97|20567.97|10
1739668570000|2025-02-16 01:16:10|20648.89|20568.89|20649.82|20569.82|20649.94|20569.94|20648.77|20568.77|10
1739668580000|2025-02-16 01:16:20|20649.78|20569.78|20645.03|20565.03|20650.09|20570.09|20645.03|20565.03|10
1739668590000|2025-02-16 01:16:30|20644.94|20564.94|20644.83|20564.83|20645.17|20565.17|20644.83|20564.83|9
1739668600000|2025-02-16 01:16:40|20644.23|20564.23|20642.75|20562.75|20644.26|20564.26|20642.5|20562.5|10
1739668610000|2025-02-16 01:16:50|20642.68|20562.68|20644.53|20564.53|20644.53|20564.53|20642.59|20562.59|10
1739668620000|2025-02-16 01:17:00|20644.72|20564.72|20647.17|20567.17|20647.17|20567.17|20644.72|20564.72|10
1739668630000|2025-02-16 01:17:10|20646.94|20566.94|20645|20565|20646.94|20566.94|20645|20565|9
1739668640000|2025-02-16 01:17:20|20644.82|20564.82|20644.45|20564.45|20644.85|20564.85|20644.45|20564.45|10
1739668650000|2025-02-16 01:17:30|20644.62|20564.62|20645.38|20565.38|20645.38|20565.38|20644.62|20564.62|9
1739668660000|2025-02-16 01:17:40|20645.34|20565.34|20645.76|20565.76|20645.86|20565.86|20644.76|20564.76|10
1739668670000|2025-02-16 01:17:50|20645.96|20565.96|20645.6|20565.6|20646.22|20566.22|20645.11|20565.11|10
1739668680000|2025-02-16 01:18:00|20645.59|20565.59|20645.19|20565.19|20645.59|20565.59|20645.18|20565.18|8
1739668690000|2025-02-16 01:18:10|20645.18|20565.18|20644.99|20564.99|20645.35|20565.35|20644.97|20564.97|8
1739668700000|2025-02-16 01:18:20|20644.85|20564.85|20645.01|20565.01|20645.01|20565.01|20644.85|20564.85|7
1739668710000|2025-02-16 01:18:30|20644.94|20564.94|20644.1|20564.1|20645.07|20565.07|20644.1|20564.1|10
1739668720000|2025-02-16 01:18:40|20643.94|20563.94|20644.04|20564.04|20644.04|20564.04|20643.74|20563.74|7
1739668730000|2025-02-16 01:18:50|20643.92|20563.92|20643.59|20563.59|20643.92|20563.92|20643.53|20563.53|9
1739668740000|2025-02-16 01:19:00|20643.63|20563.63|20644.17|20564.17|20644.17|20564.17|20643.22|20563.22|10
1739668750000|2025-02-16 01:19:10|20644.33|20564.33|20644.59|20564.59|20644.79|20564.79|20644.33|20564.33|10
1739668760000|2025-02-16 01:19:20|20644.75|20564.75|20644.33|20564.33|20644.75|20564.75|20643.66|20563.66|9
1739668770000|2025-02-16 01:19:30|20644.44|20564.44|20644.02|20564.02|20644.44|20564.44|20643.64|20563.64|10
1739668780000|2025-02-16 01:19:40|20644.05|20564.05|20645.6|20565.6|20645.6|20565.6|20644.05|20564.05|10
1739668790000|2025-02-16 01:19:50|20646.02|20566.02|20646.07|20566.07|20646.37|20566.37|20646.02|20566.02|10
1739668800000|2025-02-16 01:20:00|20645.95|20565.95|20642.91|20562.91|20646.05|20566.05|20642.91|20562.91|10
1739668810000|2025-02-16 01:20:10|20642.89|20562.89|20644.41|20564.41|20644.41|20564.41|20642.84|20562.84|8
1739668820000|2025-02-16 01:20:20|20644.24|20564.24|20646.41|20566.41|20646.41|20566.41|20644.24|20564.24|9
1739668830000|2025-02-16 01:20:30|20647.16|20567.16|20648.1|20568.1|20648.1|20568.1|20646.74|20566.74|10
1739668840000|2025-02-16 01:20:40|20647.95|20567.95|20647.89|20567.89|20648.24|20568.24|20647.75|20567.75|10
1739668850000|2025-02-16 01:20:50|20647.14|20567.14|20644.62|20564.62|20647.14|20567.14|20644.62|20564.62|10
1739668860000|2025-02-16 01:21:00|20644.53|20564.53|20645.99|20565.99|20645.99|20565.99|20644.49|20564.49|9
1739668870000|2025-02-16 01:21:10|20646.02|20566.02|20648.13|20568.13|20648.23|20568.23|20645.96|20565.96|10
1739668880000|2025-02-16 01:21:20|20648.2|20568.2|20647.5|20567.5|20648.69|20568.69|20647.5|20567.5|9
1739668890000|2025-02-16 01:21:30|20647.23|20567.23|20646.62|20566.62|20647.23|20567.23|20644.15|20564.15|10
1739668900000|2025-02-16 01:21:40|20646.67|20566.67|20646.34|20566.34|20646.67|20566.67|20645.97|20565.97|10
1739668910000|2025-02-16 01:21:50|20646.3|20566.3|20646.9|20566.9|20646.9|20566.9|20646.09|20566.09|8
1739668920000|2025-02-16 01:22:00|20647.14|20567.14|20651.87|20571.87|20652.34|20572.34|20647.14|20567.14|10
1739668930000|2025-02-16 01:22:10|20651.71|20571.71|20652.4|20572.4|20652.4|20572.4|20651.71|20571.71|9
1739668940000|2025-02-16 01:22:20|20652.62|20572.62|20657.28|20577.28|20657.28|20577.28|20652.62|20572.62|10
1739668950000|2025-02-16 01:22:30|20657.69|20577.69|20659.3|20579.3|20659.3|20579.3|20657.69|20577.69|10
1739668960000|2025-02-16 01:22:40|20659.28|20579.28|20658.96|20578.96|20659.32|20579.32|20658.93|20578.93|9
1739668970000|2025-02-16 01:22:50|20658.91|20578.91|20658.71|20578.71|20658.91|20578.91|20658.4|20578.4|10
1739668980000|2025-02-16 01:23:00|20657.72|20577.72|20656.03|20576.03|20657.72|20577.72|20655.98|20575.98|9
1739668990000|2025-02-16 01:23:10|20656.18|20576.18|20655.96|20575.96|20656.37|20576.37|20655.96|20575.96|10
1739669000000|2025-02-16 01:23:20|20656.14|20576.14|20654.18|20574.18|20656.14|20576.14|20654.18|20574.18|10
1739669010000|2025-02-16 01:23:30|20654.15|20574.15|20654.89|20574.89|20655.11|20575.11|20654.15|20574.15|10
1739669020000|2025-02-16 01:23:40|20655.23|20575.23|20653.61|20573.61|20655.23|20575.23|20653.61|20573.61|10
1739669030000|2025-02-16 01:23:50|20653.62|20573.62|20652.33|20572.33|20654.1|20574.1|20652.33|20572.33|10
1739669040000|2025-02-16 01:24:00|20652.52|20572.52|20653.65|20573.65|20653.65|20573.65|20652.2|20572.2|10
1739669050000|2025-02-16 01:24:10|20653.53|20573.53|20653.39|20573.39|20653.71|20573.71|20653.31|20573.31|10
1739669060000|2025-02-16 01:24:20|20653.32|20573.32|20649.91|20569.91|20653.32|20573.32|20649.91|20569.91|9
1739669070000|2025-02-16 01:24:30|20650.2|20570.2|20652.36|20572.36|20652.36|20572.36|20650.2|20570.2|10
1739669080000|2025-02-16 01:24:40|20652.57|20572.57|20651.87|20571.87|20652.64|20572.64|20651.87|20571.87|10
1739669090000|2025-02-16 01:24:50|20651.88|20571.88|20654.2|20574.2|20654.34|20574.34|20651.88|20571.88|10
1739669100000|2025-02-16 01:25:00|20654.19|20574.19|20652.1|20572.1|20654.19|20574.19|20652.1|20572.1|10
1739669110000|2025-02-16 01:25:10|20652.09|20572.09|20650.96|20570.96|20652.14|20572.14|20650.96|20570.96|9
1739669120000|2025-02-16 01:25:20|20651.13|20571.13|20650.78|20570.78|20651.36|20571.36|20650.78|20570.78|9
1739669130000|2025-02-16 01:25:30|20651.78|20571.78|20651.11|20571.11|20651.79|20571.79|20650.88|20570.88|10
1739669140000|2025-02-16 01:25:40|20651.1|20571.1|20647.26|20567.26|20651.1|20571.1|20647.26|20567.26|10
1739669150000|2025-02-16 01:25:50|20647.29|20567.29|20649.17|20569.17|20649.17|20569.17|20647.28|20567.28|9
1739669160000|2025-02-16 01:26:00|20649.08|20569.08|20641.08|20561.08|20649.08|20569.08|20641.08|20561.08|10
1739669170000|2025-02-16 01:26:10|20640.35|20560.35|20637.68|20557.68|20640.35|20560.35|20637.68|20557.68|9
1739669180000|2025-02-16 01:26:20|20637.24|20557.24|20635.21|20555.21|20637.24|20557.24|20635.21|20555.21|10
1739669190000|2025-02-16 01:26:30|20635.1|20555.1|20633.63|20553.63|20635.1|20555.1|20633.63|20553.63|10
1739669200000|2025-02-16 01:26:40|20633.23|20553.23|20632.79|20552.79|20633.23|20553.23|20632.24|20552.24|9
1739669210000|2025-02-16 01:26:50|20632.57|20552.57|20632.71|20552.71|20632.75|20552.75|20632.57|20552.57|9
1739669220000|2025-02-16 01:27:00|20632.51|20552.51|20633.13|20553.13|20633.13|20553.13|20632.51|20552.51|10
1739669230000|2025-02-16 01:27:10|20633.16|20553.16|20634.88|20554.88|20634.88|20554.88|20633.15|20553.15|8
1739669240000|2025-02-16 01:27:20|20635.92|20555.92|20636.84|20556.84|20636.84|20556.84|20635.92|20555.92|10
1739669250000|2025-02-16 01:27:30|20637.77|20557.77|20638.29|20558.29|20638.29|20558.29|20637.72|20557.72|9
1739669260000|2025-02-16 01:27:40|20638.33|20558.33|20638.9|20558.9|20639.53|20559.53|20638.33|20558.33|10
1739669270000|2025-02-16 01:27:50|20638.87|20558.87|20637.87|20557.87|20638.87|20558.87|20637.87|20557.87|8
1739669280000|2025-02-16 01:28:00|20637.88|20557.88|20637.07|20557.07|20637.91|20557.91|20636.95|20556.95|9
1739669290000|2025-02-16 01:28:10|20637.16|20557.16|20635.88|20555.88|20637.16|20557.16|20635.63|20555.63|8
1739669300000|2025-02-16 01:28:20|20635.9|20555.9|20635.45|20555.45|20635.92|20555.92|20635.45|20555.45|9
1739669310000|2025-02-16 01:28:30|20635.5|20555.5|20636.69|20556.69|20636.7|20556.7|20635.5|20555.5|9
1739669320000|2025-02-16 01:28:40|20636.79|20556.79|20642.64|20562.64|20642.64|20562.64|20636.79|20556.79|9
1739669330000|2025-02-16 01:28:50|20643.19|20563.19|20644.73|20564.73|20644.73|20564.73|20643.19|20563.19|9
1739669340000|2025-02-16 01:29:00|20644.72|20564.72|20646.57|20566.57|20646.57|20566.57|20644.72|20564.72|9
1739669350000|2025-02-16 01:29:10|20646.48|20566.48|20647.51|20567.51|20647.51|20567.51|20646.48|20566.48|10
1739669360000|2025-02-16 01:29:20|20647.52|20567.52|20648.62|20568.62|20648.62|20568.62|20647.49|20567.49|9
1739669370000|2025-02-16 01:29:30|20648.6|20568.6|20650.18|20570.18|20650.18|20570.18|20648.54|20568.54|8
1739669380000|2025-02-16 01:29:40|20650.19|20570.19|20648.96|20568.96|20650.51|20570.51|20648.65|20568.65|9
1739669390000|2025-02-16 01:29:50|20648.95|20568.95|20649.27|20569.27|20649.33|20569.33|20648.95|20568.95|8
1739669400000|2025-02-16 01:30:00|20649.23|20569.23|20650.1|20570.1|20650.16|20570.16|20649.23|20569.23|10
1739669410000|2025-02-16 01:30:10|20650.17|20570.17|20654.4|20574.4|20654.4|20574.4|20650.17|20570.17|10
1739669420000|2025-02-16 01:30:20|20654.33|20574.33|20653.17|20573.17|20656.57|20576.57|20653.17|20573.17|10
1739669430000|2025-02-16 01:30:30|20652.14|20572.14|20650.41|20570.41|20652.14|20572.14|20650.41|20570.41|10
1739669440000|2025-02-16 01:30:40|20650.25|20570.25|20650.16|20570.16|20650.25|20570.25|20650.1|20570.1|9
1739669450000|2025-02-16 01:30:50|20650.15|20570.15|20649.23|20569.23|20650.16|20570.16|20649.23|20569.23|9
1739669460000|2025-02-16 01:31:00|20648.94|20568.94|20649.54|20569.54|20649.54|20569.54|20648.8|20568.8|10
1739669470000|2025-02-16 01:31:10|20649.82|20569.82|20646.76|20566.76|20649.95|20569.95|20646.76|20566.76|9
1739669480000|2025-02-16 01:31:20|20646.74|20566.74|20648.8|20568.8|20648.8|20568.8|20646.65|20566.65|10
1739669490000|2025-02-16 01:31:30|20649.06|20569.06|20645.55|20565.55|20649.07|20569.07|20645.55|20565.55|10
1739669500000|2025-02-16 01:31:40|20645.79|20565.79|20647.03|20567.03|20647.2|20567.2|20645.79|20565.79|9
1739669510000|2025-02-16 01:31:50|20647.14|20567.14|20645.1|20565.1|20647.14|20567.14|20645.1|20565.1|10
1739669520000|2025-02-16 01:32:00|20645.19|20565.19|20647.48|20567.48|20647.48|20567.48|20645.19|20565.19|10
1739669530000|2025-02-16 01:32:10|20647.12|20567.12|20644.41|20564.41|20647.12|20567.12|20644.41|20564.41|9
1739669540000|2025-02-16 01:32:20|20643.74|20563.74|20641.72|20561.72|20643.74|20563.74|20641.58|20561.58|10
1739669550000|2025-02-16 01:32:30|20640.82|20560.82|20640.13|20560.13|20640.82|20560.82|20639.93|20559.93|9
1739669560000|2025-02-16 01:32:40|20639.96|20559.96|20639.49|20559.49|20639.96|20559.96|20639.39|20559.39|9
1739669570000|2025-02-16 01:32:50|20639.44|20559.44|20639.63|20559.63|20639.63|20559.63|20639.4|20559.4|9
1739669580000|2025-02-16 01:33:00|20639.1|20559.1|20641.1|20561.1|20641.1|20561.1|20639.1|20559.1|10
1739669590000|2025-02-16 01:33:10|20641.39|20561.39|20637.79|20557.79|20642.06|20562.06|20637.79|20557.79|9
1739669600000|2025-02-16 01:33:20|20637.05|20557.05|20635.35|20555.35|20637.67|20557.67|20635.35|20555.35|10
1739669610000|2025-02-16 01:33:30|20635.33|20555.33|20629.7|20549.7|20635.33|20555.33|20629.7|20549.7|9
1739669620000|2025-02-16 01:33:40|20628.79|20548.79|20624.04|20544.04|20628.79|20548.79|20624.04|20544.04|10
1739669630000|2025-02-16 01:33:50|20623.85|20543.85|20621.72|20541.72|20623.85|20543.85|20621.17|20541.17|9
1739669640000|2025-02-16 01:34:00|20621.73|20541.73|20623.2|20543.2|20623.2|20543.2|20621.73|20541.73|10
1739669650000|2025-02-16 01:34:10|20623.27|20543.27|20624.19|20544.19|20624.2|20544.2|20623.27|20543.27|9
1739669660000|2025-02-16 01:34:20|20624.21|20544.21|20624.34|20544.34|20624.34|20544.34|20624.13|20544.13|8
1739669670000|2025-02-16 01:34:30|20624.38|20544.38|20624.31|20544.31|20624.56|20544.56|20624.17|20544.17|8
1739669680000|2025-02-16 01:34:40|20624.93|20544.93|20627.65|20547.65|20627.65|20547.65|20624.93|20544.93|10
1739669690000|2025-02-16 01:34:50|20627.68|20547.68|20628.05|20548.05|20628.13|20548.13|20627.49|20547.49|10
1739669700000|2025-02-16 01:35:00|20628.03|20548.03|20626.45|20546.45|20628.09|20548.09|20626.45|20546.45|10
1739669710000|2025-02-16 01:35:10|20626.46|20546.46|20626.27|20546.27|20626.46|20546.46|20626.08|20546.08|10
1739669720000|2025-02-16 01:35:20|20626.21|20546.21|20624.24|20544.24|20626.21|20546.21|20624.24|20544.24|9
1739669730000|2025-02-16 01:35:30|20624.06|20544.06|20622.79|20542.79|20624.06|20544.06|20622.69|20542.69|10
1739669740000|2025-02-16 01:35:40|20622.62|20542.62|20623.03|20543.03|20623.03|20543.03|20622.39|20542.39|10
1739669750000|2025-02-16 01:35:50|20622.63|20542.63|20623.72|20543.72|20623.72|20543.72|20622.63|20542.63|9
1739669760000|2025-02-16 01:36:00|20623.81|20543.81|20626.79|20546.79|20626.82|20546.82|20623.81|20543.81|10
1739669770000|2025-02-16 01:36:10|20626.8|20546.8|20628.15|20548.15|20628.15|20548.15|20626.64|20546.64|9
1739669780000|2025-02-16 01:36:20|20628.14|20548.14|20627.63|20547.63|20628.34|20548.34|20627.63|20547.63|9
1739669790000|2025-02-16 01:36:30|20627.57|20547.57|20627.06|20547.06|20627.65|20547.65|20626.94|20546.94|9
1739669800000|2025-02-16 01:36:40|20627.04|20547.04|20627.16|20547.16|20627.16|20547.16|20626.79|20546.79|10
1739669810000|2025-02-16 01:36:50|20627.19|20547.19|20625.88|20545.88|20627.19|20547.19|20625.88|20545.88|8
1739669820000|2025-02-16 01:37:00|20625.62|20545.62|20623.19|20543.19|20625.62|20545.62|20623.19|20543.19|10
1739669830000|2025-02-16 01:37:10|20623.11|20543.11|20621.4|20541.4|20623.11|20543.11|20621.4|20541.4|9
1739669840000|2025-02-16 01:37:20|20621.38|20541.38|20622.14|20542.14|20622.38|20542.38|20621.02|20541.02|10
1739669850000|2025-02-16 01:37:30|20622.17|20542.17|20621.49|20541.49|20622.18|20542.18|20621.49|20541.49|8
1739669860000|2025-02-16 01:37:40|20621.67|20541.67|20621.22|20541.22|20621.69|20541.69|20621.18|20541.18|8
1739669870000|2025-02-16 01:37:50|20621.2|20541.2|20621.31|20541.31|20621.53|20541.53|20621.2|20541.2|10
1739669880000|2025-02-16 01:38:00|20621.35|20541.35|20620.56|20540.56|20621.35|20541.35|20620.18|20540.18|9
1739669890000|2025-02-16 01:38:10|20620.6|20540.6|20621.23|20541.23|20621.23|20541.23|20620.6|20540.6|8
1739669900000|2025-02-16 01:38:20|20621.25|20541.25|20621.36|20541.36|20621.36|20541.36|20621.25|20541.25|5
1739669910000|2025-02-16 01:38:30|20621.46|20541.46|20624.1|20544.1|20624.1|20544.1|20621.45|20541.45|8
1739669920000|2025-02-16 01:38:40|20624.09|20544.09|20624.06|20544.06|20624.09|20544.09|20623.97|20543.97|9
1739669930000|2025-02-16 01:38:50|20624.13|20544.13|20626.71|20546.71|20626.71|20546.71|20624.13|20544.13|10
1739669940000|2025-02-16 01:39:00|20626.39|20546.39|20627.31|20547.31|20627.31|20547.31|20626.39|20546.39|9
1739669950000|2025-02-16 01:39:10|20627.33|20547.33|20626.82|20546.82|20627.54|20547.54|20626.82|20546.82|9
1739669960000|2025-02-16 01:39:20|20626.77|20546.77|20626.99|20546.99|20626.99|20546.99|20626.77|20546.77|8
1739669970000|2025-02-16 01:39:30|20627.02|20547.02|20626.68|20546.68|20627.07|20547.07|20626.67|20546.67|9
1739669980000|2025-02-16 01:39:40|20626.67|20546.67|20626.93|20546.93|20626.98|20546.98|20626.6|20546.6|8
1739669990000|2025-02-16 01:39:50|20627.51|20547.51|20627.17|20547.17|20627.63|20547.63|20627.08|20547.08|8
1739670000000|2025-02-16 01:40:00|20627.14|20547.14|20626.63|20546.63|20627.14|20547.14|20626.48|20546.48|7
1739670010000|2025-02-16 01:40:10|20626.5|20546.5|20624.2|20544.2|20626.5|20546.5|20624.2|20544.2|10
1739670020000|2025-02-16 01:40:20|20623.82|20543.82|20624.8|20544.8|20624.8|20544.8|20623.44|20543.44|10
1739670030000|2025-02-16 01:40:30|20624.83|20544.83|20624.82|20544.82|20624.85|20544.85|20624.14|20544.14|10
1739670040000|2025-02-16 01:40:40|20624.67|20544.67|20624.49|20544.49|20624.67|20544.67|20623.45|20543.45|10
1739670050000|2025-02-16 01:40:50|20624.56|20544.56|20624.63|20544.63|20624.88|20544.88|20624.52|20544.52|9
1739670060000|2025-02-16 01:41:00|20624.65|20544.65|20624.55|20544.55|20624.65|20544.65|20624.47|20544.47|7
1739670070000|2025-02-16 01:41:10|20624.49|20544.49|20623.81|20543.81|20624.49|20544.49|20623.81|20543.81|9
1739670080000|2025-02-16 01:41:20|20623.65|20543.65|20623.95|20543.95|20623.95|20543.95|20623.37|20543.37|8
1739670090000|2025-02-16 01:41:30|20623.94|20543.94|20624.15|20544.15|20624.32|20544.32|20623.81|20543.81|9
1739670100000|2025-02-16 01:41:40|20624.14|20544.14|20622.47|20542.47|20624.14|20544.14|20622.35|20542.35|10
1739670110000|2025-02-16 01:41:50|20622.59|20542.59|20622.92|20542.92|20622.92|20542.92|20622.56|20542.56|10
1739670120000|2025-02-16 01:42:00|20622.98|20542.98|20622.67|20542.67|20622.98|20542.98|20622.5|20542.5|9
1739670130000|2025-02-16 01:42:10|20622.76|20542.76|20622.24|20542.24|20622.76|20542.76|20622.23|20542.23|8
1739670140000|2025-02-16 01:42:20|20622.27|20542.27|20621.52|20541.52|20622.3|20542.3|20621.44|20541.44|10
1739670150000|2025-02-16 01:42:30|20621.48|20541.48|20621.6|20541.6|20621.71|20541.71|20621.17|20541.17|8
1739670160000|2025-02-16 01:42:40|20621.61|20541.61|20621.8|20541.8|20621.8|20541.8|20621.6|20541.6|7
1739670170000|2025-02-16 01:42:50|20621.85|20541.85|20621.86|20541.86|20621.86|20541.86|20621.73|20541.73|7
1739670180000|2025-02-16 01:43:00|20621.89|20541.89|20621.85|20541.85|20621.91|20541.91|20621.84|20541.84|8
1739670190000|2025-02-16 01:43:10|20622.39|20542.39|20623.91|20543.91|20624.02|20544.02|20622.39|20542.39|9
1739670200000|2025-02-16 01:43:20|20623.92|20543.92|20623.94|20543.94|20624.01|20544.01|20623.66|20543.66|9
1739670210000|2025-02-16 01:43:30|20623.95|20543.95|20624.09|20544.09|20624.36|20544.36|20623.95|20543.95|8
1739670220000|2025-02-16 01:43:40|20624.2|20544.2|20625.31|20545.31|20625.31|20545.31|20624.2|20544.2|9
1739670230000|2025-02-16 01:43:50|20624.09|20544.09|20626.13|20546.13|20626.13|20546.13|20624.09|20544.09|9
1739670240000|2025-02-16 01:44:00|20626.33|20546.33|20627.7|20547.7|20627.72|20547.72|20626.33|20546.33|10
1739670250000|2025-02-16 01:44:10|20627.86|20547.86|20628.44|20548.44|20628.44|20548.44|20627.6|20547.6|8
1739670260000|2025-02-16 01:44:20|20628.7|20548.7|20630.61|20550.61|20630.61|20550.61|20628.7|20548.7|10
1739670270000|2025-02-16 01:44:30|20630.65|20550.65|20631.15|20551.15|20631.16|20551.16|20630.65|20550.65|8
1739670280000|2025-02-16 01:44:40|20631.13|20551.13|20631.26|20551.26|20631.26|20551.26|20630.84|20550.84|7
1739670290000|2025-02-16 01:44:50|20631.27|20551.27|20631.37|20551.37|20631.38|20551.38|20631.27|20551.27|8
1739670300000|2025-02-16 01:45:00|20631.32|20551.32|20630.16|20550.16|20631.37|20551.37|20630.16|20550.16|10
1739670310000|2025-02-16 01:45:10|20630.03|20550.03|20630.92|20550.92|20630.96|20550.96|20630.03|20550.03|9
1739670320000|2025-02-16 01:45:20|20630.91|20550.91|20630.41|20550.41|20630.91|20550.91|20630.16|20550.16|8
1739670330000|2025-02-16 01:45:30|20630.21|20550.21|20629.51|20549.51|20630.93|20550.93|20629.51|20549.51|9
1739670340000|2025-02-16 01:45:40|20629.61|20549.61|20631.2|20551.2|20631.2|20551.2|20629.61|20549.61|10
1739670350000|2025-02-16 01:45:50|20631.27|20551.27|20632.56|20552.56|20632.65|20552.65|20631.27|20551.27|10
1739670360000|2025-02-16 01:46:00|20632.57|20552.57|20632.41|20552.41|20632.59|20552.59|20632.08|20552.08|10
1739670370000|2025-02-16 01:46:10|20632.97|20552.97|20636.48|20556.48|20636.48|20556.48|20632.97|20552.97|8
1739670380000|2025-02-16 01:46:20|20636.49|20556.49|20636.72|20556.72|20636.72|20556.72|20636.41|20556.41|8
1739670390000|2025-02-16 01:46:30|20636.68|20556.68|20638.5|20558.5|20638.5|20558.5|20636.33|20556.33|9
1739670400000|2025-02-16 01:46:40|20638.53|20558.53|20640.37|20560.37|20640.37|20560.37|20638.53|20558.53|8
1739670410000|2025-02-16 01:46:50|20640.27|20560.27|20640.34|20560.34|20640.46|20560.46|20640.23|20560.23|10
1739670420000|2025-02-16 01:47:00|20640.29|20560.29|20641.44|20561.44|20641.44|20561.44|20640.29|20560.29|9
1739670430000|2025-02-16 01:47:10|20641.51|20561.51|20640.76|20560.76|20641.63|20561.63|20640.76|20560.76|10
1739670440000|2025-02-16 01:47:20|20640.92|20560.92|20634.65|20554.65|20640.92|20560.92|20634.65|20554.65|9
1739670450000|2025-02-16 01:47:30|20634.71|20554.71|20635.43|20555.43|20635.43|20555.43|20634.55|20554.55|9
1739670460000|2025-02-16 01:47:40|20635.62|20555.62|20639.75|20559.75|20639.75|20559.75|20635.62|20555.62|10
1739670470000|2025-02-16 01:47:50|20640.29|20560.29|20639.88|20559.88|20640.29|20560.29|20639.88|20559.88|9
1739670480000|2025-02-16 01:48:00|20639.9|20559.9|20638.23|20558.23|20640.19|20560.19|20637.85|20557.85|9
1739670490000|2025-02-16 01:48:10|20639.18|20559.18|20638.07|20558.07|20639.46|20559.46|20638.03|20558.03|10
1739670500000|2025-02-16 01:48:20|20638.03|20558.03|20638.93|20558.93|20639.12|20559.12|20638.03|20558.03|10
1739670510000|2025-02-16 01:48:30|20638.83|20558.83|20639.16|20559.16|20640.52|20560.52|20638.83|20558.83|10
1739670520000|2025-02-16 01:48:40|20638.61|20558.61|20637.69|20557.69|20638.61|20558.61|20637.38|20557.38|9
1739670530000|2025-02-16 01:48:50|20637.73|20557.73|20640.75|20560.75|20640.75|20560.75|20637.73|20557.73|10
1739670540000|2025-02-16 01:49:00|20640.77|20560.77|20640.78|20560.78|20641.24|20561.24|20640.77|20560.77|8
1739670550000|2025-02-16 01:49:10|20640.63|20560.63|20639.12|20559.12|20640.63|20560.63|20639.12|20559.12|10
1739670560000|2025-02-16 01:49:20|20639.46|20559.46|20640.41|20560.41|20640.41|20560.41|20639.46|20559.46|10
1739670570000|2025-02-16 01:49:30|20640.54|20560.54|20645.03|20565.03|20645.03|20565.03|20640.54|20560.54|10
1739670580000|2025-02-16 01:49:40|20645.04|20565.04|20648.06|20568.06|20648.06|20568.06|20645.02|20565.02|10
1739670590000|2025-02-16 01:49:50|20648.22|20568.22|20648.74|20568.74|20648.74|20568.74|20648.22|20568.22|9
1739670600000|2025-02-16 01:50:00|20648.71|20568.71|20648.42|20568.42|20648.71|20568.71|20648.09|20568.09|9
1739670610000|2025-02-16 01:50:10|20648.41|20568.41|20651.29|20571.29|20651.29|20571.29|20648.41|20568.41|10
1739670620000|2025-02-16 01:50:20|20651.36|20571.36|20654.21|20574.21|20654.21|20574.21|20651.36|20571.36|9
1739670630000|2025-02-16 01:50:30|20654.27|20574.27|20653.87|20573.87|20654.54|20574.54|20653.87|20573.87|10
1739670640000|2025-02-16 01:50:40|20653.64|20573.64|20655.54|20575.54|20655.63|20575.63|20653.55|20573.55|10
1739670650000|2025-02-16 01:50:50|20655.61|20575.61|20656.2|20576.2|20656.2|20576.2|20655.47|20575.47|8
1739670660000|2025-02-16 01:51:00|20656.09|20576.09|20654.83|20574.83|20656.22|20576.22|20654.83|20574.83|9
1739670670000|2025-02-16 01:51:10|20654.56|20574.56|20654.49|20574.49|20654.56|20574.56|20654.34|20574.34|6
1739670680000|2025-02-16 01:51:20|20654.64|20574.64|20657.23|20577.23|20657.36|20577.36|20654.64|20574.64|9
1739670690000|2025-02-16 01:51:30|20657.22|20577.22|20658.82|20578.82|20658.82|20578.82|20657.22|20577.22|10
1739670700000|2025-02-16 01:51:40|20658.84|20578.84|20656.79|20576.79|20659.5|20579.5|20656.79|20576.79|9
1739670710000|2025-02-16 01:51:50|20656.67|20576.67|20657.65|20577.65|20657.65|20577.65|20656.57|20576.57|9
1739670720000|2025-02-16 01:52:00|20657.82|20577.82|20660.75|20580.75|20660.75|20580.75|20657.82|20577.82|10
1739670730000|2025-02-16 01:52:10|20661.04|20581.04|20662.58|20582.58|20662.58|20582.58|20661.04|20581.04|10
1739670740000|2025-02-16 01:52:20|20663.04|20583.04|20664.28|20584.28|20664.3|20584.3|20663.04|20583.04|9
1739670750000|2025-02-16 01:52:30|20664.29|20584.29|20663.64|20583.64|20664.29|20584.29|20663.37|20583.37|9
1739670760000|2025-02-16 01:52:40|20663.8|20583.8|20662.67|20582.67|20664.04|20584.04|20662.67|20582.67|10
1739670770000|2025-02-16 01:52:50|20662.69|20582.69|20667.12|20587.12|20667.16|20587.16|20662.62|20582.62|10
1739670780000|2025-02-16 01:53:00|20667.13|20587.13|20666.97|20586.97|20667.4|20587.4|20666.97|20586.97|9
1739670790000|2025-02-16 01:53:10|20666.93|20586.93|20666.53|20586.53|20666.93|20586.93|20666.49|20586.49|7
1739670800000|2025-02-16 01:53:20|20666.43|20586.43|20666.41|20586.41|20666.65|20586.65|20666.41|20586.41|8
1739670810000|2025-02-16 01:53:30|20666.53|20586.53|20667.14|20587.14|20667.14|20587.14|20665.86|20585.86|10
1739670820000|2025-02-16 01:53:40|20667.74|20587.74|20667.24|20587.24|20667.74|20587.74|20667.08|20587.08|9
1739670830000|2025-02-16 01:53:50|20667.3|20587.3|20667.29|20587.29|20667.35|20587.35|20667.29|20587.29|7
1739670840000|2025-02-16 01:54:00|20667.52|20587.52|20667.75|20587.75|20667.75|20587.75|20667.51|20587.51|9
1739670850000|2025-02-16 01:54:10|20667.89|20587.89|20668.13|20588.13|20668.9|20588.9|20667.49|20587.49|10
1739670860000|2025-02-16 01:54:20|20668.88|20588.88|20669.02|20589.02|20669.02|20589.02|20668.87|20588.87|8
1739670870000|2025-02-16 01:54:30|20669.07|20589.07|20668.53|20588.53|20669.09|20589.09|20668.53|20588.53|8
1739670880000|2025-02-16 01:54:40|20668.43|20588.43|20668.35|20588.35|20668.49|20588.49|20668.21|20588.21|5
1739670890000|2025-02-16 01:54:50|20668.34|20588.34|20667.2|20587.2|20668.38|20588.38|20667.2|20587.2|7
1739670900000|2025-02-16 01:55:00|20667.21|20587.21|20667.82|20587.82|20667.82|20587.82|20667.2|20587.2|9
1739670910000|2025-02-16 01:55:10|20667.73|20587.73|20665.97|20585.97|20667.78|20587.78|20665.84|20585.84|10
1739670920000|2025-02-16 01:55:20|20665.77|20585.77|20666.23|20586.23|20666.34|20586.34|20665.74|20585.74|10
1739670930000|2025-02-16 01:55:30|20666.36|20586.36|20665.58|20585.58|20666.37|20586.37|20665.58|20585.58|9
1739670940000|2025-02-16 01:55:40|20665.59|20585.59|20664.06|20584.06|20665.59|20585.59|20664.06|20584.06|10
1739670950000|2025-02-16 01:55:50|20664|20584|20665.39|20585.39|20665.39|20585.39|20664|20584|8
1739670960000|2025-02-16 01:56:00|20666.36|20586.36|20666.58|20586.58|20666.59|20586.59|20666.31|20586.31|10
1739670970000|2025-02-16 01:56:10|20666.77|20586.77|20667.48|20587.48|20668.04|20588.04|20666.77|20586.77|9
1739670980000|2025-02-16 01:56:20|20667.18|20587.18|20668.4|20588.4|20668.4|20588.4|20666.57|20586.57|10
1739670990000|2025-02-16 01:56:30|20668.44|20588.44|20668.06|20588.06|20668.51|20588.51|20668.02|20588.02|10
1739671000000|2025-02-16 01:56:40|20668.18|20588.18|20666.96|20586.96|20668.21|20588.21|20666.96|20586.96|9
1739671010000|2025-02-16 01:56:50|20666.28|20586.28|20667.18|20587.18|20667.18|20587.18|20666.28|20586.28|8
1739671020000|2025-02-16 01:57:00|20667.21|20587.21|20667.52|20587.52|20667.59|20587.59|20667.21|20587.21|9
1739671030000|2025-02-16 01:57:10|20667.77|20587.77|20669.7|20589.7|20669.7|20589.7|20667.59|20587.59|10
1739671040000|2025-02-16 01:57:20|20669.93|20589.93|20671.65|20591.65|20671.65|20591.65|20669.93|20589.93|8
1739671050000|2025-02-16 01:57:30|20671.45|20591.45|20675.87|20595.87|20675.87|20595.87|20671.45|20591.45|10
1739671060000|2025-02-16 01:57:40|20675.93|20595.93|20675.79|20595.79|20676.21|20596.21|20675.79|20595.79|10
1739671070000|2025-02-16 01:57:50|20675.67|20595.67|20680.38|20600.38|20680.38|20600.38|20675.67|20595.67|10
1739671080000|2025-02-16 01:58:00|20680.53|20600.53|20678.53|20598.53|20681.25|20601.25|20678.53|20598.53|10
1739671090000|2025-02-16 01:58:10|20678.34|20598.34|20677.37|20597.37|20678.34|20598.34|20677.37|20597.37|10
1739671100000|2025-02-16 01:58:20|20677.39|20597.39|20677.25|20597.25|20677.68|20597.68|20677.25|20597.25|9
1739671110000|2025-02-16 01:58:30|20677.17|20597.17|20676.42|20596.42|20677.17|20597.17|20676.37|20596.37|8
1739671120000|2025-02-16 01:58:40|20676.37|20596.37|20676.18|20596.18|20676.37|20596.37|20676.18|20596.18|8
1739671130000|2025-02-16 01:58:50|20676.48|20596.48|20676.49|20596.49|20676.49|20596.49|20676.17|20596.17|8
1739671140000|2025-02-16 01:59:00|20676.45|20596.45|20675.27|20595.27|20676.45|20596.45|20675.07|20595.07|8
1739671150000|2025-02-16 01:59:10|20675.29|20595.29|20674.88|20594.88|20676|20596|20674.88|20594.88|9
1739671160000|2025-02-16 01:59:20|20674.95|20594.95|20674.77|20594.77|20674.95|20594.95|20674.77|20594.77|8
1739671170000|2025-02-16 01:59:30|20674.79|20594.79|20672.53|20592.53|20674.79|20594.79|20672.53|20592.53|9
1739671180000|2025-02-16 01:59:40|20672.52|20592.52|20672.45|20592.45|20672.53|20592.53|20672.45|20592.45|6
1739671190000|2025-02-16 01:59:50|20672.44|20592.44|20671.88|20591.88|20672.44|20592.44|20671.37|20591.37|9
1739671200000|2025-02-16 02:00:00|20672.05|20592.05|20671.37|20591.37|20672.22|20592.22|20671.33|20591.33|9
1739671210000|2025-02-16 02:00:10|20671.36|20591.36|20671.21|20591.21|20671.61|20591.61|20670.77|20590.77|10
1739671220000|2025-02-16 02:00:20|20671.19|20591.19|20670.04|20590.04|20671.23|20591.23|20669.3|20589.3|9
1739671230000|2025-02-16 02:00:30|20670.21|20590.21|20669.46|20589.46|20670.21|20590.21|20668.98|20588.98|10
1739671240000|2025-02-16 02:00:40|20669.58|20589.58|20672.91|20592.91|20672.93|20592.93|20669.58|20589.58|10
1739671250000|2025-02-16 02:00:50|20673.39|20593.39|20674.26|20594.26|20674.26|20594.26|20673.2|20593.2|10
1739671260000|2025-02-16 02:01:00|20674.43|20594.43|20677.34|20597.34|20677.34|20597.34|20674.43|20594.43|10
1739671270000|2025-02-16 02:01:10|20676.86|20596.86|20677.26|20597.26|20677.44|20597.44|20676.8|20596.8|10
1739671280000|2025-02-16 02:01:20|20677.13|20597.13|20679.76|20599.76|20680.01|20600.01|20677.11|20597.11|9
1739671290000|2025-02-16 02:01:30|20679.6|20599.6|20682.82|20602.82|20682.82|20602.82|20679.48|20599.48|10
1739671300000|2025-02-16 02:01:40|20683.04|20603.04|20683.33|20603.33|20683.43|20603.43|20682.88|20602.88|10
1739671310000|2025-02-16 02:01:50|20683.43|20603.43|20684.48|20604.48|20684.48|20604.48|20683.43|20603.43|10
1739671320000|2025-02-16 02:02:00|20684.42|20604.42|20683.62|20603.62|20684.42|20604.42|20683|20603|10
1739671330000|2025-02-16 02:02:10|20683.84|20603.84|20678.47|20598.47|20683.84|20603.84|20678.47|20598.47|10
1739671340000|2025-02-16 02:02:20|20677.99|20597.99|20677.49|20597.49|20677.99|20597.99|20677.3|20597.3|10
1739671350000|2025-02-16 02:02:30|20677.59|20597.59|20677.42|20597.42|20678.08|20598.08|20677.21|20597.21|10
1739671360000|2025-02-16 02:02:40|20677.46|20597.46|20676.34|20596.34|20677.46|20597.46|20676.34|20596.34|7
1739671370000|2025-02-16 02:02:50|20676.13|20596.13|20674.93|20594.93|20676.26|20596.26|20674.93|20594.93|10
1739671380000|2025-02-16 02:03:00|20674.49|20594.49|20673.65|20593.65|20674.49|20594.49|20673.63|20593.63|9
1739671390000|2025-02-16 02:03:10|20673.62|20593.62|20674.42|20594.42|20674.87|20594.87|20673.55|20593.55|10
1739671400000|2025-02-16 02:03:20|20674.23|20594.23|20675.04|20595.04|20675.18|20595.18|20673.96|20593.96|9
1739671410000|2025-02-16 02:03:30|20675|20595|20674.38|20594.38|20675|20595|20674.38|20594.38|10
1739671420000|2025-02-16 02:03:40|20674.41|20594.41|20674.97|20594.97|20674.97|20594.97|20674.32|20594.32|9
1739671430000|2025-02-16 02:03:50|20674.94|20594.94|20675.15|20595.15|20675.15|20595.15|20674.67|20594.67|9
1739671440000|2025-02-16 02:04:00|20675.3|20595.3|20676.16|20596.16|20676.4|20596.4|20675.3|20595.3|10
1739671450000|2025-02-16 02:04:10|20676.36|20596.36|20678.22|20598.22|20678.23|20598.23|20676.36|20596.36|8
1739671460000|2025-02-16 02:04:20|20678.05|20598.05|20677.68|20597.68|20678.05|20598.05|20677.23|20597.23|9
1739671470000|2025-02-16 02:04:30|20677.56|20597.56|20675.68|20595.68|20677.79|20597.79|20675.68|20595.68|10
1739671480000|2025-02-16 02:04:40|20675.86|20595.86|20674.6|20594.6|20676.19|20596.19|20674.46|20594.46|10
1739671490000|2025-02-16 02:04:50|20674.29|20594.29|20672.8|20592.8|20674.66|20594.66|20672.8|20592.8|10
1739671500000|2025-02-16 02:05:00|20672.7|20592.7|20671.54|20591.54|20672.7|20592.7|20671.54|20591.54|10
1739671510000|2025-02-16 02:05:10|20671.49|20591.49|20667.9|20587.9|20671.49|20591.49|20667.9|20587.9|10
1739671520000|2025-02-16 02:05:20|20667.61|20587.61|20667.02|20587.02|20667.61|20587.61|20666.86|20586.86|9
1739671530000|2025-02-16 02:05:30|20667.09|20587.09|20661.3|20581.3|20667.09|20587.09|20661.08|20581.08|10
1739671540000|2025-02-16 02:05:40|20661.29|20581.29|20659.67|20579.67|20661.29|20581.29|20659.67|20579.67|10
1739671550000|2025-02-16 02:05:50|20659.23|20579.23|20657.74|20577.74|20659.26|20579.26|20657.74|20577.74|10
1739671560000|2025-02-16 02:06:00|20657.64|20577.64|20654.7|20574.7|20657.64|20577.64|20654.7|20574.7|10
1739671570000|2025-02-16 02:06:10|20654.62|20574.62|20654.92|20574.92|20655.49|20575.49|20654.61|20574.61|10
1739671580000|2025-02-16 02:06:20|20655.64|20575.64|20655.66|20575.66|20655.79|20575.79|20655.47|20575.47|10
1739671590000|2025-02-16 02:06:30|20655.49|20575.49|20654.94|20574.94|20655.92|20575.92|20654.94|20574.94|10
1739671600000|2025-02-16 02:06:40|20655.77|20575.77|20655.96|20575.96|20656.17|20576.17|20655.68|20575.68|10
1739671610000|2025-02-16 02:06:50|20655.66|20575.66|20656.13|20576.13|20656.27|20576.27|20655.45|20575.45|9
1739671620000|2025-02-16 02:07:00|20656.1|20576.1|20655.98|20575.98|20656.17|20576.17|20655.92|20575.92|10
1739671630000|2025-02-16 02:07:10|20655.94|20575.94|20655.91|20575.91|20655.94|20575.94|20654.49|20574.49|10
1739671640000|2025-02-16 02:07:20|20655.74|20575.74|20657.67|20577.67|20657.67|20577.67|20655.74|20575.74|10
1739671650000|2025-02-16 02:07:30|20657.71|20577.71|20658.43|20578.43|20658.43|20578.43|20657.06|20577.06|10
1739671660000|2025-02-16 02:07:40|20658.74|20578.74|20658.91|20578.91|20658.91|20578.91|20658.06|20578.06|9
1739671670000|2025-02-16 02:07:50|20658.28|20578.28|20654.17|20574.17|20658.28|20578.28|20654.17|20574.17|10
1739671680000|2025-02-16 02:08:00|20654.49|20574.49|20654.51|20574.51|20654.74|20574.74|20654.49|20574.49|8
1739671690000|2025-02-16 02:08:10|20654.52|20574.52|20650.23|20570.23|20654.52|20574.52|20650.23|20570.23|10
1739671700000|2025-02-16 02:08:20|20650.39|20570.39|20648.38|20568.38|20650.48|20570.48|20648.38|20568.38|10
1739671710000|2025-02-16 02:08:30|20647.48|20567.48|20646.17|20566.17|20647.53|20567.53|20646.17|20566.17|8
1739671720000|2025-02-16 02:08:40|20645.3|20565.3|20638.95|20558.95|20645.3|20565.3|20638.95|20558.95|10
1739671730000|2025-02-16 02:08:50|20637.8|20557.8|20638.06|20558.06|20638.06|20558.06|20636.68|20556.68|10
1739671740000|2025-02-16 02:09:00|20638.34|20558.34|20640.53|20560.53|20640.53|20560.53|20638.34|20558.34|10
1739671750000|2025-02-16 02:09:10|20639.99|20559.99|20637.64|20557.64|20639.99|20559.99|20637.64|20557.64|10
1739671760000|2025-02-16 02:09:20|20637.53|20557.53|20638.46|20558.46|20638.46|20558.46|20637.31|20557.31|10
1739671770000|2025-02-16 02:09:30|20639|20559|20643.86|20563.86|20644.02|20564.02|20639|20559|10
1739671780000|2025-02-16 02:09:40|20643.87|20563.87|20645.08|20565.08|20645.08|20565.08|20643.86|20563.86|10
1739671790000|2025-02-16 02:09:50|20644.99|20564.99|20644.05|20564.05|20644.99|20564.99|20644.03|20564.03|10
1739671800000|2025-02-16 02:10:00|20644.04|20564.04|20641.95|20561.95|20644.04|20564.04|20641.95|20561.95|8
1739671810000|2025-02-16 02:10:10|20641.81|20561.81|20640.29|20560.29|20641.81|20561.81|20639.87|20559.87|8
1739671820000|2025-02-16 02:10:20|20640.37|20560.37|20640.82|20560.82|20640.82|20560.82|20640.35|20560.35|9
1739671830000|2025-02-16 02:10:30|20640.84|20560.84|20640.52|20560.52|20640.86|20560.86|20640.52|20560.52|7
1739671840000|2025-02-16 02:10:40|20640.33|20560.33|20642.25|20562.25|20642.25|20562.25|20640.23|20560.23|10
1739671850000|2025-02-16 02:10:50|20642.78|20562.78|20642.83|20562.83|20643.13|20563.13|20642.78|20562.78|10
1739671860000|2025-02-16 02:11:00|20642.81|20562.81|20644.41|20564.41|20644.41|20564.41|20642.81|20562.81|9
1739671870000|2025-02-16 02:11:10|20644.46|20564.46|20645.82|20565.82|20645.92|20565.92|20644.46|20564.46|10
1739671880000|2025-02-16 02:11:20|20645.79|20565.79|20643.19|20563.19|20645.79|20565.79|20643.19|20563.19|10
1739671890000|2025-02-16 02:11:30|20643.08|20563.08|20639.34|20559.34|20643.08|20563.08|20639.34|20559.34|8
1739671900000|2025-02-16 02:11:40|20639.17|20559.17|20635.81|20555.81|20639.17|20559.17|20635.81|20555.81|10
1739671910000|2025-02-16 02:11:50|20635.7|20555.7|20635.46|20555.46|20635.76|20555.76|20634.97|20554.97|9
1739671920000|2025-02-16 02:12:00|20635.44|20555.44|20635.27|20555.27|20635.44|20555.44|20635.11|20555.11|8
1739671930000|2025-02-16 02:12:10|20635.18|20555.18|20634.35|20554.35|20635.21|20555.21|20634.35|20554.35|9
1739671940000|2025-02-16 02:12:20|20634.26|20554.26|20635.02|20555.02|20635.2|20555.2|20634.16|20554.16|10
1739671950000|2025-02-16 02:12:30|20635.32|20555.32|20635.61|20555.61|20636.48|20556.48|20635.32|20555.32|8
1739671960000|2025-02-16 02:12:40|20634.85|20554.85|20631.05|20551.05|20634.85|20554.85|20631.05|20551.05|10
1739671970000|2025-02-16 02:12:50|20631.21|20551.21|20630.52|20550.52|20631.22|20551.22|20629.59|20549.59|10
1739671980000|2025-02-16 02:13:00|20630.31|20550.31|20629.62|20549.62|20630.59|20550.59|20629.55|20549.55|8
1739671990000|2025-02-16 02:13:10|20629.88|20549.88|20628.02|20548.02|20630.3|20550.3|20627.84|20547.84|10
1739672000000|2025-02-16 02:13:20|20628.06|20548.06|20629.25|20549.25|20629.58|20549.58|20627.64|20547.64|9
1739672010000|2025-02-16 02:13:30|20628.78|20548.78|20629.1|20549.1|20629.43|20549.43|20628.54|20548.54|10
1739672020000|2025-02-16 02:13:40|20628.37|20548.37|20626.81|20546.81|20629.1|20549.1|20626.81|20546.81|10
1739672030000|2025-02-16 02:13:50|20626.62|20546.62|20619.39|20539.39|20626.62|20546.62|20619.39|20539.39|10
1739672040000|2025-02-16 02:14:00|20618.25|20538.25|20613.64|20533.64|20618.25|20538.25|20613.17|20533.17|10
1739672050000|2025-02-16 02:14:10|20613.47|20533.47|20612.59|20532.59|20613.48|20533.48|20612.55|20532.55|8
1739672060000|2025-02-16 02:14:20|20613.1|20533.1|20612.33|20532.33|20613.39|20533.39|20612.33|20532.33|10
1739672070000|2025-02-16 02:14:30|20612.13|20532.13|20609.81|20529.81|20612.16|20532.16|20608.98|20528.98|9
1739672080000|2025-02-16 02:14:40|20609.85|20529.85|20609.58|20529.58|20609.85|20529.85|20609.09|20529.09|9
1739672090000|2025-02-16 02:14:50|20609.65|20529.65|20609.77|20529.77|20609.83|20529.83|20609.56|20529.56|9
1739672100000|2025-02-16 02:15:00|20609.78|20529.78|20607.14|20527.14|20609.95|20529.95|20606.95|20526.95|9
1739672110000|2025-02-16 02:15:10|20607.68|20527.68|20602.06|20522.06|20607.68|20527.68|20602.06|20522.06|10
1739672120000|2025-02-16 02:15:20|20601.25|20521.25|20601.55|20521.55|20601.55|20521.55|20601.02|20521.02|10
1739672130000|2025-02-16 02:15:30|20602.03|20522.03|20602.52|20522.52|20602.55|20522.55|20602.03|20522.03|9
1739672140000|2025-02-16 02:15:40|20602.47|20522.47|20602.67|20522.67|20603.19|20523.19|20602.37|20522.37|10
1739672150000|2025-02-16 02:15:50|20602.63|20522.63|20602.85|20522.85|20603.26|20523.26|20602.63|20522.63|10
1739672160000|2025-02-16 02:16:00|20602.84|20522.84|20602.41|20522.41|20602.84|20522.84|20602.31|20522.31|8
1739672170000|2025-02-16 02:16:10|20602.45|20522.45|20602.09|20522.09|20602.45|20522.45|20602.06|20522.06|10
1739672180000|2025-02-16 02:16:20|20602.16|20522.16|20601.83|20521.83|20602.16|20522.16|20601.63|20521.63|8
1739672190000|2025-02-16 02:16:30|20601.9|20521.9|20601.22|20521.22|20601.94|20521.94|20601.22|20521.22|9
1739672200000|2025-02-16 02:16:40|20601.12|20521.12|20600.86|20520.86|20601.12|20521.12|20600.76|20520.76|9
1739672210000|2025-02-16 02:16:50|20600.88|20520.88|20602.18|20522.18|20602.24|20522.24|20600.88|20520.88|10
1739672220000|2025-02-16 02:17:00|20602.19|20522.19|20603.85|20523.85|20604.26|20524.26|20602.19|20522.19|10
1739672230000|2025-02-16 02:17:10|20604.45|20524.45|20608.51|20528.51|20608.51|20528.51|20604.45|20524.45|10
1739672240000|2025-02-16 02:17:20|20608.62|20528.62|20611.33|20531.33|20611.33|20531.33|20608.56|20528.56|9
1739672250000|2025-02-16 02:17:30|20611.36|20531.36|20614.76|20534.76|20614.76|20534.76|20611.36|20531.36|10
1739672260000|2025-02-16 02:17:40|20614.78|20534.78|20613.57|20533.57|20614.94|20534.94|20613.57|20533.57|8
1739672270000|2025-02-16 02:17:50|20613.61|20533.61|20613.26|20533.26|20613.78|20533.78|20613.26|20533.26|10
1739672280000|2025-02-16 02:18:00|20613.41|20533.41|20615.09|20535.09|20615.73|20535.73|20613.41|20533.41|10
1739672290000|2025-02-16 02:18:10|20614.95|20534.95|20615.21|20535.21|20615.21|20535.21|20614.29|20534.29|10
1739672300000|2025-02-16 02:18:20|20616.1|20536.1|20617.74|20537.74|20617.74|20537.74|20616.1|20536.1|10
1739672310000|2025-02-16 02:18:30|20617.86|20537.86|20616.32|20536.32|20617.9|20537.9|20616.31|20536.31|10
1739672320000|2025-02-16 02:18:40|20616.44|20536.44|20619.87|20539.87|20619.87|20539.87|20616.34|20536.34|9
1739672330000|2025-02-16 02:18:50|20620.55|20540.55|20622.73|20542.73|20622.73|20542.73|20620.55|20540.55|9
1739672340000|2025-02-16 02:19:00|20622.82|20542.82|20626.14|20546.14|20626.14|20546.14|20622.56|20542.56|10
1739672350000|2025-02-16 02:19:10|20626.05|20546.05|20621.46|20541.46|20626.05|20546.05|20621.46|20541.46|9
1739672360000|2025-02-16 02:19:20|20621.36|20541.36|20617.44|20537.44|20621.36|20541.36|20617.44|20537.44|10
1739672370000|2025-02-16 02:19:30|20617.35|20537.35|20621.92|20541.92|20621.92|20541.92|20617.03|20537.03|10
1739672380000|2025-02-16 02:19:40|20621.98|20541.98|20624.45|20544.45|20624.67|20544.67|20621.98|20541.98|10
1739672390000|2025-02-16 02:19:50|20624.21|20544.21|20622.99|20542.99|20624.21|20544.21|20621.95|20541.95|10
1739672400000|2025-02-16 02:20:00|20622.73|20542.73|20622.45|20542.45|20622.73|20542.73|20622.43|20542.43|10
1739672410000|2025-02-16 02:20:10|20622.02|20542.02|20621.4|20541.4|20622.54|20542.54|20621.4|20541.4|9
1739672420000|2025-02-16 02:20:20|20620.76|20540.76|20617.06|20537.06|20620.76|20540.76|20617.04|20537.04|10
1739672430000|2025-02-16 02:20:30|20616.17|20536.17|20614.31|20534.31|20616.17|20536.17|20614.27|20534.27|10
1739672440000|2025-02-16 02:20:40|20614.04|20534.04|20613.49|20533.49|20614.1|20534.1|20613.4|20533.4|8
1739672450000|2025-02-16 02:20:50|20613.61|20533.61|20612.15|20532.15|20613.61|20533.61|20612.15|20532.15|10
1739672460000|2025-02-16 02:21:00|20612.08|20532.08|20610.6|20530.6|20612.1|20532.1|20610.6|20530.6|8
1739672470000|2025-02-16 02:21:10|20610.39|20530.39|20610.19|20530.19|20610.39|20530.39|20610.07|20530.07|10
1739672480000|2025-02-16 02:21:20|20610.15|20530.15|20610.1|20530.1|20610.15|20530.15|20609.67|20529.67|10
1739672490000|2025-02-16 02:21:30|20610.26|20530.26|20613.42|20533.42|20613.42|20533.42|20610.26|20530.26|10
1739672500000|2025-02-16 02:21:40|20613.7|20533.7|20615.29|20535.29|20615.62|20535.62|20613.7|20533.7|9
1739672510000|2025-02-16 02:21:50|20615.3|20535.3|20616.57|20536.57|20616.57|20536.57|20615.1|20535.1|10
1739672520000|2025-02-16 02:22:00|20616.58|20536.58|20616.5|20536.5|20616.61|20536.61|20616.23|20536.23|10
1739672530000|2025-02-16 02:22:10|20616.53|20536.53|20615.27|20535.27|20616.53|20536.53|20615.2|20535.2|10
1739672540000|2025-02-16 02:22:20|20615.94|20535.94|20617.93|20537.93|20617.93|20537.93|20615.94|20535.94|10
1739672550000|2025-02-16 02:22:30|20618.17|20538.17|20618.53|20538.53|20618.55|20538.55|20618.15|20538.15|10
1739672560000|2025-02-16 02:22:40|20618.58|20538.58|20621.77|20541.77|20621.77|20541.77|20618.58|20538.58|10
1739672570000|2025-02-16 02:22:50|20621.86|20541.86|20621.2|20541.2|20622.07|20542.07|20621.2|20541.2|10
1739672580000|2025-02-16 02:23:00|20621.18|20541.18|20621.99|20541.99|20621.99|20541.99|20621.18|20541.18|10
1739672590000|2025-02-16 02:23:10|20622.08|20542.08|20621.74|20541.74|20622.14|20542.14|20621.74|20541.74|10
1739672600000|2025-02-16 02:23:20|20621.75|20541.75|20622.82|20542.82|20622.82|20542.82|20621.75|20541.75|9
1739672610000|2025-02-16 02:23:30|20622.84|20542.84|20621.38|20541.38|20622.84|20542.84|20621.17|20541.17|9
1739672620000|2025-02-16 02:23:40|20621.55|20541.55|20621.3|20541.3|20621.67|20541.67|20621.28|20541.28|9
1739672630000|2025-02-16 02:23:50|20621.4|20541.4|20621.55|20541.55|20621.71|20541.71|20621.4|20541.4|9
1739672640000|2025-02-16 02:24:00|20621.54|20541.54|20621.9|20541.9|20621.93|20541.93|20621.48|20541.48|10
1739672650000|2025-02-16 02:24:10|20622.03|20542.03|20622.34|20542.34|20622.79|20542.79|20622.03|20542.03|10
1739672660000|2025-02-16 02:24:20|20622.36|20542.36|20623.18|20543.18|20623.2|20543.2|20622.28|20542.28|7
1739672670000|2025-02-16 02:24:30|20623.12|20543.12|20625.41|20545.41|20625.41|20545.41|20623.12|20543.12|10
1739672680000|2025-02-16 02:24:40|20625.62|20545.62|20626.84|20546.84|20626.84|20546.84|20625.62|20545.62|9
1739672690000|2025-02-16 02:24:50|20626.63|20546.63|20626.34|20546.34|20626.63|20546.63|20626.26|20546.26|10
1739672700000|2025-02-16 02:25:00|20626.42|20546.42|20627.78|20547.78|20627.79|20547.79|20626.42|20546.42|10
1739672710000|2025-02-16 02:25:10|20628.28|20548.28|20628.75|20548.75|20628.75|20548.75|20628.28|20548.28|9
1739672720000|2025-02-16 02:25:20|20628.26|20548.26|20627.28|20547.28|20628.26|20548.26|20627.28|20547.28|9
1739672730000|2025-02-16 02:25:30|20627.24|20547.24|20626.78|20546.78|20627.24|20547.24|20626.75|20546.75|10
1739672740000|2025-02-16 02:25:40|20626.66|20546.66|20625.58|20545.58|20626.66|20546.66|20625.58|20545.58|10
1739672750000|2025-02-16 02:25:50|20625.5|20545.5|20625.66|20545.66|20625.68|20545.68|20625.37|20545.37|9
1739672760000|2025-02-16 02:26:00|20625.64|20545.64|20624.96|20544.96|20625.83|20545.83|20624.73|20544.73|9
1739672770000|2025-02-16 02:26:10|20624.97|20544.97|20625.29|20545.29|20625.78|20545.78|20624.97|20544.97|8
1739672780000|2025-02-16 02:26:20|20625.27|20545.27|20624.09|20544.09|20625.27|20545.27|20624.04|20544.04|9
1739672790000|2025-02-16 02:26:30|20624.08|20544.08|20623.74|20543.74|20624.08|20544.08|20623.74|20543.74|9
1739672800000|2025-02-16 02:26:40|20623.76|20543.76|20625.62|20545.62|20625.62|20545.62|20623.75|20543.75|10
1739672810000|2025-02-16 02:26:50|20625.59|20545.59|20625.61|20545.61|20625.63|20545.63|20625.5|20545.5|8
1739672820000|2025-02-16 02:27:00|20625.62|20545.62|20625.23|20545.23|20625.62|20545.62|20624.44|20544.44|10
1739672830000|2025-02-16 02:27:10|20625.56|20545.56|20626.56|20546.56|20626.89|20546.89|20625.56|20545.56|9
1739672840000|2025-02-16 02:27:20|20626.58|20546.58|20626.57|20546.57|20626.82|20546.82|20626.07|20546.07|9
1739672850000|2025-02-16 02:27:30|20626.58|20546.58|20626.22|20546.22|20626.76|20546.76|20626.22|20546.22|9
1739672860000|2025-02-16 02:27:40|20626.21|20546.21|20626.16|20546.16|20626.21|20546.21|20625.85|20545.85|10
1739672870000|2025-02-16 02:27:50|20626.18|20546.18|20626|20546|20626.41|20546.41|20626|20546|9
1739672880000|2025-02-16 02:28:00|20625.15|20545.15|20624.01|20544.01|20625.15|20545.15|20624.01|20544.01|10
1739672890000|2025-02-16 02:28:10|20623.94|20543.94|20623.38|20543.38|20623.94|20543.94|20623.38|20543.38|9
1739672900000|2025-02-16 02:28:20|20623.43|20543.43|20624.02|20544.02|20624.07|20544.07|20623.43|20543.43|9
1739672910000|2025-02-16 02:28:30|20623.96|20543.96|20623.93|20543.93|20624.38|20544.38|20623.93|20543.93|9
1739672920000|2025-02-16 02:28:40|20623.88|20543.88|20624.15|20544.15|20624.15|20544.15|20623.88|20543.88|8
1739672930000|2025-02-16 02:28:50|20623.86|20543.86|20623.62|20543.62|20623.97|20543.97|20622.98|20542.98|9
1739672940000|2025-02-16 02:29:00|20623.44|20543.44|20624.09|20544.09|20624.09|20544.09|20623.34|20543.34|9
1739672950000|2025-02-16 02:29:10|20624.06|20544.06|20625.21|20545.21|20625.41|20545.41|20624.06|20544.06|10
1739672960000|2025-02-16 02:29:20|20625.25|20545.25|20625.79|20545.79|20625.79|20545.79|20625.25|20545.25|10
1739672970000|2025-02-16 02:29:30|20625.95|20545.95|20625.9|20545.9|20626.25|20546.25|20625.9|20545.9|8
1739672980000|2025-02-16 02:29:40|20625.72|20545.72|20625.39|20545.39|20625.72|20545.72|20625.26|20545.26|10
1739672990000|2025-02-16 02:29:50|20625.46|20545.46|20625.21|20545.21|20625.49|20545.49|20625.19|20545.19|9
1739673000000|2025-02-16 02:30:00|20625.15|20545.15|20623.87|20543.87|20625.15|20545.15|20623.5|20543.5|9
1739673010000|2025-02-16 02:30:10|20624.15|20544.15|20622.62|20542.62|20624.71|20544.71|20622.62|20542.62|10
1739673020000|2025-02-16 02:30:20|20622.53|20542.53|20621.56|20541.56|20622.53|20542.53|20621.21|20541.21|10
1739673030000|2025-02-16 02:30:30|20622.17|20542.17|20623.34|20543.34|20624.56|20544.56|20622.17|20542.17|10
1739673040000|2025-02-16 02:30:40|20623.1|20543.1|20624.5|20544.5|20624.5|20544.5|20623.02|20543.02|9
1739673050000|2025-02-16 02:30:50|20624.52|20544.52|20624.58|20544.58|20624.72|20544.72|20624.52|20544.52|10
1739673060000|2025-02-16 02:31:00|20624.31|20544.31|20623.38|20543.38|20624.31|20544.31|20623.38|20543.38|10
1739673070000|2025-02-16 02:31:10|20623.32|20543.32|20623.76|20543.76|20623.76|20543.76|20622.99|20542.99|9
1739673080000|2025-02-16 02:31:20|20623.86|20543.86|20625.34|20545.34|20625.34|20545.34|20623.53|20543.53|10
1739673090000|2025-02-16 02:31:30|20625.36|20545.36|20628.31|20548.31|20628.31|20548.31|20625.17|20545.17|10
1739673100000|2025-02-16 02:31:40|20628.42|20548.42|20631.58|20551.58|20631.58|20551.58|20628.42|20548.42|10
1739673110000|2025-02-16 02:31:50|20631.72|20551.72|20631.99|20551.99|20632.55|20552.55|20631.51|20551.51|10
1739673120000|2025-02-16 02:32:00|20632|20552|20630.87|20550.87|20632|20552|20630.78|20550.78|10
1739673130000|2025-02-16 02:32:10|20630.79|20550.79|20630.49|20550.49|20631|20551|20630.16|20550.16|10
1739673140000|2025-02-16 02:32:20|20630.25|20550.25|20630.92|20550.92|20630.92|20550.92|20630.06|20550.06|10
1739673150000|2025-02-16 02:32:30|20631.46|20551.46|20632.73|20552.73|20632.76|20552.76|20631.46|20551.46|10
1739673160000|2025-02-16 02:32:40|20632.77|20552.77|20632.24|20552.24|20633.06|20553.06|20632.24|20552.24|10
1739673170000|2025-02-16 02:32:50|20632.43|20552.43|20632.07|20552.07|20633.02|20553.02|20631.81|20551.81|9
1739673180000|2025-02-16 02:33:00|20632.15|20552.15|20631.95|20551.95|20632.24|20552.24|20631.95|20551.95|8
1739673190000|2025-02-16 02:33:10|20630.72|20550.72|20628.27|20548.27|20630.72|20550.72|20628.27|20548.27|10
1739673200000|2025-02-16 02:33:20|20628.25|20548.25|20628.34|20548.34|20628.34|20548.34|20627.92|20547.92|9
1739673210000|2025-02-16 02:33:30|20628.51|20548.51|20627.26|20547.26|20628.65|20548.65|20627.26|20547.26|9
1739673220000|2025-02-16 02:33:40|20627.19|20547.19|20622.97|20542.97|20627.19|20547.19|20622.97|20542.97|10
1739673230000|2025-02-16 02:33:50|20622.94|20542.94|20623.21|20543.21|20623.48|20543.48|20622.92|20542.92|10
1739673240000|2025-02-16 02:34:00|20623.05|20543.05|20622.34|20542.34|20623.05|20543.05|20622.34|20542.34|9
1739673250000|2025-02-16 02:34:10|20622.12|20542.12|20623.3|20543.3|20623.3|20543.3|20622.12|20542.12|8
1739673260000|2025-02-16 02:34:20|20623.46|20543.46|20622.8|20542.8|20623.46|20543.46|20622.79|20542.79|9
1739673270000|2025-02-16 02:34:30|20622.6|20542.6|20621.61|20541.61|20622.6|20542.6|20621.61|20541.61|8
1739673280000|2025-02-16 02:34:40|20621.54|20541.54|20621.5|20541.5|20621.63|20541.63|20621.27|20541.27|9
1739673290000|2025-02-16 02:34:50|20621.51|20541.51|20623.13|20543.13|20623.16|20543.16|20621.51|20541.51|8
1739673300000|2025-02-16 02:35:00|20623.11|20543.11|20622.88|20542.88|20623.11|20543.11|20622.53|20542.53|10
1739673310000|2025-02-16 02:35:10|20623.45|20543.45|20623.34|20543.34|20624.32|20544.32|20623.34|20543.34|10
1739673320000|2025-02-16 02:35:20|20623.46|20543.46|20625.49|20545.49|20625.56|20545.56|20623.46|20543.46|8
1739673330000|2025-02-16 02:35:30|20625.79|20545.79|20625.53|20545.53|20625.79|20545.79|20624.97|20544.97|10
1739673340000|2025-02-16 02:35:40|20625.6|20545.6|20627.98|20547.98|20627.98|20547.98|20625.6|20545.6|10
1739673350000|2025-02-16 02:35:50|20628.34|20548.34|20627.98|20547.98|20628.34|20548.34|20627.7|20547.7|10
1739673360000|2025-02-16 02:36:00|20628.13|20548.13|20630.68|20550.68|20630.68|20550.68|20628.06|20548.06|10
1739673370000|2025-02-16 02:36:10|20630.73|20550.73|20632.92|20552.92|20632.92|20552.92|20630.73|20550.73|10
1739673380000|2025-02-16 02:36:20|20633.08|20553.08|20635.71|20555.71|20635.76|20555.76|20632.8|20552.8|10
1739673390000|2025-02-16 02:36:30|20635.94|20555.94|20636.04|20556.04|20636.32|20556.32|20635.36|20555.36|8
1739673400000|2025-02-16 02:36:40|20636.12|20556.12|20635.5|20555.5|20636.42|20556.42|20635.5|20555.5|10
1739673410000|2025-02-16 02:36:50|20635.27|20555.27|20634.62|20554.62|20635.27|20555.27|20634.52|20554.52|9
1739673420000|2025-02-16 02:37:00|20634.85|20554.85|20635.23|20555.23|20635.23|20555.23|20634.54|20554.54|9
1739673430000|2025-02-16 02:37:10|20635.25|20555.25|20635.72|20555.72|20635.72|20555.72|20635.25|20555.25|10
1739673440000|2025-02-16 02:37:20|20635.74|20555.74|20636.47|20556.47|20636.47|20556.47|20635.48|20555.48|10
1739673450000|2025-02-16 02:37:30|20636.42|20556.42|20636.52|20556.52|20636.52|20556.52|20636.35|20556.35|9
1739673460000|2025-02-16 02:37:40|20636.57|20556.57|20636.09|20556.09|20636.59|20556.59|20636.08|20556.08|8
1739673470000|2025-02-16 02:37:50|20635.65|20555.65|20636.28|20556.28|20636.28|20556.28|20635.65|20555.65|10
1739673480000|2025-02-16 02:38:00|20635.71|20555.71|20634.98|20554.98|20635.71|20555.71|20634.86|20554.86|10
1739673490000|2025-02-16 02:38:10|20635|20555|20636.1|20556.1|20636.1|20556.1|20635|20555|9
1739673500000|2025-02-16 02:38:20|20636.04|20556.04|20634.93|20554.93|20636.22|20556.22|20634.77|20554.77|10
1739673510000|2025-02-16 02:38:30|20635.23|20555.23|20634.59|20554.59|20635.71|20555.71|20634.18|20554.18|10
1739673520000|2025-02-16 02:38:40|20634.56|20554.56|20635.12|20555.12|20635.12|20555.12|20634.44|20554.44|9
1739673530000|2025-02-16 02:38:50|20635.31|20555.31|20634.81|20554.81|20635.51|20555.51|20634.81|20554.81|10
1739673540000|2025-02-16 02:39:00|20634.27|20554.27|20633.78|20553.78|20634.27|20554.27|20633.67|20553.67|9
1739673550000|2025-02-16 02:39:10|20633.69|20553.69|20635.55|20555.55|20635.86|20555.86|20633.69|20553.69|6
1739673560000|2025-02-16 02:39:20|20635.51|20555.51|20633.91|20553.91|20635.51|20555.51|20633.91|20553.91|10
1739673570000|2025-02-16 02:39:30|20633.92|20553.92|20633.91|20553.91|20634.16|20554.16|20633.88|20553.88|10
1739673580000|2025-02-16 02:39:40|20634.11|20554.11|20633.72|20553.72|20634.7|20554.7|20633.68|20553.68|9
1739673590000|2025-02-16 02:39:50|20633.76|20553.76|20631.93|20551.93|20633.81|20553.81|20631.93|20551.93|10
1739673600000|2025-02-16 02:40:00|20632.11|20552.11|20631.57|20551.57|20632.55|20552.55|20631.35|20551.35|10
1739673610000|2025-02-16 02:40:10|20630.39|20550.39|20626.15|20546.15|20630.39|20550.39|20626.15|20546.15|10
1739673620000|2025-02-16 02:40:20|20626.06|20546.06|20626.98|20546.98|20627.22|20547.22|20626|20546|10
1739673630000|2025-02-16 02:40:30|20627.24|20547.24|20624.09|20544.09|20627.24|20547.24|20623.94|20543.94|10
1739673640000|2025-02-16 02:40:40|20624.73|20544.73|20623.41|20543.41|20624.73|20544.73|20623.41|20543.41|9
1739673650000|2025-02-16 02:40:50|20623.39|20543.39|20622.31|20542.31|20623.39|20543.39|20622.31|20542.31|7
1739673660000|2025-02-16 02:41:00|20622.44|20542.44|20621.51|20541.51|20622.49|20542.49|20621.5|20541.5|10
1739673670000|2025-02-16 02:41:10|20621.09|20541.09|20618.38|20538.38|20621.09|20541.09|20618.38|20538.38|8
1739673680000|2025-02-16 02:41:20|20617.91|20537.91|20618.42|20538.42|20618.85|20538.85|20617.91|20537.91|10
1739673690000|2025-02-16 02:41:30|20618.6|20538.6|20615.91|20535.91|20619.14|20539.14|20615.91|20535.91|9
1739673700000|2025-02-16 02:41:40|20615.98|20535.98|20616.29|20536.29|20616.29|20536.29|20615.98|20535.98|8
1739673710000|2025-02-16 02:41:50|20616.28|20536.28|20616.17|20536.17|20616.28|20536.28|20616.15|20536.15|6
1739673720000|2025-02-16 02:42:00|20616.56|20536.56|20618.77|20538.77|20618.85|20538.85|20616.56|20536.56|10
1739673730000|2025-02-16 02:42:10|20618.8|20538.8|20619.82|20539.82|20619.82|20539.82|20618.77|20538.77|10
1739673740000|2025-02-16 02:42:20|20620.11|20540.11|20620.82|20540.82|20620.86|20540.86|20620.08|20540.08|10
1739673750000|2025-02-16 02:42:30|20621.37|20541.37|20621.55|20541.55|20621.83|20541.83|20621.37|20541.37|10
1739673760000|2025-02-16 02:42:40|20621.75|20541.75|20622.57|20542.57|20622.76|20542.76|20621.75|20541.75|9
1739673770000|2025-02-16 02:42:50|20622.69|20542.69|20622.51|20542.51|20622.69|20542.69|20622.23|20542.23|10
1739673780000|2025-02-16 02:43:00|20622.49|20542.49|20622.46|20542.46|20622.64|20542.64|20622.45|20542.45|8
1739673790000|2025-02-16 02:43:10|20622.44|20542.44|20621.66|20541.66|20622.44|20542.44|20621.24|20541.24|10
1739673800000|2025-02-16 02:43:20|20621.59|20541.59|20621.77|20541.77|20621.82|20541.82|20621.5|20541.5|9
1739673810000|2025-02-16 02:43:30|20621.75|20541.75|20621.18|20541.18|20621.75|20541.75|20621.18|20541.18|9
1739673820000|2025-02-16 02:43:40|20621.19|20541.19|20620.89|20540.89|20621.19|20541.19|20620.81|20540.81|9
1739673830000|2025-02-16 02:43:50|20620.94|20540.94|20620.73|20540.73|20621.19|20541.19|20620.22|20540.22|9
1739673840000|2025-02-16 02:44:00|20621.03|20541.03|20621.48|20541.48|20621.48|20541.48|20621.03|20541.03|8
1739673850000|2025-02-16 02:44:10|20621.66|20541.66|20622.34|20542.34|20622.4|20542.4|20621.66|20541.66|10
1739673860000|2025-02-16 02:44:20|20622.35|20542.35|20622.8|20542.8|20622.8|20542.8|20622.11|20542.11|9
1739673870000|2025-02-16 02:44:30|20622.79|20542.79|20622.98|20542.98|20623.06|20543.06|20622.79|20542.79|8
1739673880000|2025-02-16 02:44:40|20623.16|20543.16|20623.18|20543.18|20623.42|20543.42|20622.9|20542.9|9
1739673890000|2025-02-16 02:44:50|20623.64|20543.64|20623.73|20543.73|20623.77|20543.77|20623.54|20543.54|10
1739673900000|2025-02-16 02:45:00|20623.72|20543.72|20623.44|20543.44|20623.72|20543.72|20623.33|20543.33|10
1739673910000|2025-02-16 02:45:10|20623.89|20543.89|20624.67|20544.67|20624.67|20544.67|20623.17|20543.17|10
1739673920000|2025-02-16 02:45:20|20624.79|20544.79|20625.48|20545.48|20625.76|20545.76|20624.79|20544.79|9
1739673930000|2025-02-16 02:45:30|20625.62|20545.62|20623.72|20543.72|20625.63|20545.63|20623.72|20543.72|10
1739673940000|2025-02-16 02:45:40|20623.85|20543.85|20620.41|20540.41|20623.85|20543.85|20620.41|20540.41|10
1739673950000|2025-02-16 02:45:50|20620.56|20540.56|20621.66|20541.66|20621.67|20541.67|20620.51|20540.51|10
1739673960000|2025-02-16 02:46:00|20621.9|20541.9|20620.88|20540.88|20622.16|20542.16|20620.88|20540.88|7
1739673970000|2025-02-16 02:46:10|20620.38|20540.38|20618.56|20538.56|20620.38|20540.38|20618.56|20538.56|10
1739673980000|2025-02-16 02:46:20|20618.51|20538.51|20612.09|20532.09|20618.88|20538.88|20612.03|20532.03|9
1739673990000|2025-02-16 02:46:30|20612.24|20532.24|20608.75|20528.75|20612.24|20532.24|20608.75|20528.75|10
1739674000000|2025-02-16 02:46:40|20608.71|20528.71|20608.6|20528.6|20609.7|20529.7|20608.6|20528.6|10
1739674010000|2025-02-16 02:46:50|20608.44|20528.44|20610.01|20530.01|20610.02|20530.02|20607.71|20527.71|7
1739674020000|2025-02-16 02:47:00|20609.24|20529.24|20609.25|20529.25|20609.35|20529.35|20609.03|20529.03|9
1739674030000|2025-02-16 02:47:10|20609.96|20529.96|20610.99|20530.99|20610.99|20530.99|20609.96|20529.96|9
1739674040000|2025-02-16 02:47:20|20611|20531|20610.35|20530.35|20611|20531|20610.26|20530.26|10
1739674050000|2025-02-16 02:47:30|20610.52|20530.52|20610.35|20530.35|20610.53|20530.53|20609.46|20529.46|10
1739674060000|2025-02-16 02:47:40|20610.37|20530.37|20610.28|20530.28|20610.53|20530.53|20610.28|20530.28|9
1739674070000|2025-02-16 02:47:50|20610.3|20530.3|20610.27|20530.27|20610.32|20530.32|20610.21|20530.21|10
1739674080000|2025-02-16 02:48:00|20610.28|20530.28|20610.48|20530.48|20610.52|20530.52|20610.28|20530.28|9
1739674090000|2025-02-16 02:48:10|20611.06|20531.06|20612.99|20532.99|20613.08|20533.08|20611.06|20531.06|10
1739674100000|2025-02-16 02:48:20|20612.79|20532.79|20611.37|20531.37|20612.91|20532.91|20611.37|20531.37|10
1739674110000|2025-02-16 02:48:30|20611.28|20531.28|20605.18|20525.18|20611.28|20531.28|20605.18|20525.18|10
1739674120000|2025-02-16 02:48:40|20605.15|20525.15|20603.24|20523.24|20605.24|20525.24|20603.24|20523.24|10
1739674130000|2025-02-16 02:48:50|20603.64|20523.64|20604.76|20524.76|20605.38|20525.38|20603.64|20523.64|10
1739674140000|2025-02-16 02:49:00|20604.55|20524.55|20603.84|20523.84|20604.57|20524.57|20603.84|20523.84|8
1739674150000|2025-02-16 02:49:10|20603.44|20523.44|20602.61|20522.61|20603.44|20523.44|20602.49|20522.49|10
1739674160000|2025-02-16 02:49:20|20602.66|20522.66|20601.74|20521.74|20602.66|20522.66|20601.74|20521.74|10
1739674170000|2025-02-16 02:49:30|20601.66|20521.66|20599.47|20519.47|20601.66|20521.66|20599.47|20519.47|9
1739674180000|2025-02-16 02:49:40|20599.28|20519.28|20598.52|20518.52|20599.4|20519.4|20598.07|20518.07|10
1739674190000|2025-02-16 02:49:50|20598.5|20518.5|20598.23|20518.23|20598.52|20518.52|20598.21|20518.21|7
1739674200000|2025-02-16 02:50:00|20598.08|20518.08|20591.27|20511.27|20598.08|20518.08|20591.1|20511.1|10
1739674210000|2025-02-16 02:50:10|20589.94|20509.94|20591.79|20511.79|20591.8|20511.8|20589.47|20509.47|10
1739674220000|2025-02-16 02:50:20|20591.72|20511.72|20591.71|20511.71|20592.15|20512.15|20591.71|20511.71|10
1739674230000|2025-02-16 02:50:30|20591.98|20511.98|20592.3|20512.3|20592.3|20512.3|20591.82|20511.82|9
1739674240000|2025-02-16 02:50:40|20592.1|20512.1|20592.47|20512.47|20592.7|20512.7|20592.05|20512.05|8
1739674250000|2025-02-16 02:50:50|20592.42|20512.42|20588.9|20508.9|20592.42|20512.42|20588.9|20508.9|10
1739674260000|2025-02-16 02:51:00|20588.65|20508.65|20588.49|20508.49|20589.05|20509.05|20588.41|20508.41|10
1739674270000|2025-02-16 02:51:10|20588.13|20508.13|20581.76|20501.76|20588.13|20508.13|20581.76|20501.76|10
1739674280000|2025-02-16 02:51:20|20581.77|20501.77|20584.81|20504.81|20584.81|20504.81|20581.77|20501.77|10
1739674290000|2025-02-16 02:51:30|20585.74|20505.74|20586.93|20506.93|20588.59|20508.59|20585.74|20505.74|10
1739674300000|2025-02-16 02:51:40|20586.89|20506.89|20588.29|20508.29|20588.35|20508.35|20586.89|20506.89|10
1739674310000|2025-02-16 02:51:50|20588.1|20508.1|20584.28|20504.28|20588.1|20508.1|20584.28|20504.28|10
1739674320000|2025-02-16 02:52:00|20584.09|20504.09|20584.64|20504.64|20584.64|20504.64|20583.75|20503.75|9
1739674330000|2025-02-16 02:52:10|20584.29|20504.29|20583.1|20503.1|20584.99|20504.99|20583.1|20503.1|9
1739674340000|2025-02-16 02:52:20|20583.19|20503.19|20583.85|20503.85|20583.95|20503.95|20583.05|20503.05|10
1739674350000|2025-02-16 02:52:30|20583.97|20503.97|20583.19|20503.19|20584.05|20504.05|20582.65|20502.65|7
1739674360000|2025-02-16 02:52:40|20582.38|20502.38|20582.46|20502.46|20582.93|20502.93|20582.38|20502.38|10
1739674370000|2025-02-16 02:52:50|20582.45|20502.45|20584.38|20504.38|20584.38|20504.38|20582.05|20502.05|9
1739674380000|2025-02-16 02:53:00|20585.22|20505.22|20584.78|20504.78|20585.46|20505.46|20584.64|20504.64|10
1739674390000|2025-02-16 02:53:10|20584.58|20504.58|20583.64|20503.64|20584.58|20504.58|20583.64|20503.64|9
1739674400000|2025-02-16 02:53:20|20583.63|20503.63|20582.81|20502.81|20583.63|20503.63|20582.77|20502.77|8
1739674410000|2025-02-16 02:53:30|20582.68|20502.68|20582.49|20502.49|20582.68|20502.68|20582.41|20502.41|10
1739674420000|2025-02-16 02:53:40|20582.44|20502.44|20584.56|20504.56|20584.61|20504.61|20582.44|20502.44|9
1739674430000|2025-02-16 02:53:50|20584.51|20504.51|20584.88|20504.88|20584.88|20504.88|20584.35|20504.35|9
1739674440000|2025-02-16 02:54:00|20584.95|20504.95|20582.36|20502.36|20584.95|20504.95|20582.36|20502.36|10
1739674450000|2025-02-16 02:54:10|20582.34|20502.34|20571.54|20491.54|20582.34|20502.34|20571.54|20491.54|10
1739674460000|2025-02-16 02:54:20|20571.46|20491.46|20570.22|20490.22|20571.46|20491.46|20569.99|20489.99|10
1739674470000|2025-02-16 02:54:30|20570.37|20490.37|20567.62|20487.62|20570.54|20490.54|20567.62|20487.62|10
1739674480000|2025-02-16 02:54:40|20567.63|20487.63|20566.32|20486.32|20567.92|20487.92|20566.32|20486.32|10
1739674490000|2025-02-16 02:54:50|20566.14|20486.14|20566.01|20486.01|20566.14|20486.14|20565.55|20485.55|10
1739674500000|2025-02-16 02:55:00|20566.04|20486.04|20565.67|20485.67|20566.2|20486.2|20565.67|20485.67|8
1739674510000|2025-02-16 02:55:10|20565.64|20485.64|20565.57|20485.57|20565.64|20485.64|20565.44|20485.44|8
1739674520000|2025-02-16 02:55:20|20565.59|20485.59|20566.28|20486.28|20566.28|20486.28|20565.59|20485.59|8
1739674530000|2025-02-16 02:55:30|20566.33|20486.33|20566.64|20486.64|20566.91|20486.91|20566.33|20486.33|7
1739674540000|2025-02-16 02:55:40|20567.48|20487.48|20566.05|20486.05|20568.1|20488.1|20566.04|20486.04|9
1739674550000|2025-02-16 02:55:50|20565.82|20485.82|20564.76|20484.76|20565.82|20485.82|20564.72|20484.72|9
1739674560000|2025-02-16 02:56:00|20565.17|20485.17|20565.24|20485.24|20566.03|20486.03|20564.91|20484.91|10
1739674570000|2025-02-16 02:56:10|20565.28|20485.28|20566.3|20486.3|20566.73|20486.73|20565.28|20485.28|10
1739674580000|2025-02-16 02:56:20|20566.22|20486.22|20567.49|20487.49|20567.65|20487.65|20566.22|20486.22|10
1739674590000|2025-02-16 02:56:30|20567.45|20487.45|20567.48|20487.48|20567.61|20487.61|20567.23|20487.23|9
1739674600000|2025-02-16 02:56:40|20567.46|20487.46|20567.83|20487.83|20567.83|20487.83|20567.21|20487.21|10
1739674610000|2025-02-16 02:56:50|20567.77|20487.77|20567.28|20487.28|20568.29|20488.29|20567.28|20487.28|10
1739674620000|2025-02-16 02:57:00|20567.17|20487.17|20567.62|20487.62|20567.62|20487.62|20567|20487|9
1739674630000|2025-02-16 02:57:10|20567.9|20487.9|20568.87|20488.87|20569.04|20489.04|20567.7|20487.7|9
1739674640000|2025-02-16 02:57:20|20568.85|20488.85|20569.58|20489.58|20569.61|20489.61|20568.85|20488.85|8
1739674650000|2025-02-16 02:57:30|20569.64|20489.64|20570.57|20490.57|20570.57|20490.57|20569.45|20489.45|8
1739674660000|2025-02-16 02:57:40|20571.18|20491.18|20571.97|20491.97|20571.97|20491.97|20571|20491|10
1739674670000|2025-02-16 02:57:50|20572.01|20492.01|20571.6|20491.6|20572.25|20492.25|20571.6|20491.6|10
1739674680000|2025-02-16 02:58:00|20571.56|20491.56|20571.37|20491.37|20571.56|20491.56|20571.22|20491.22|9
1739674690000|2025-02-16 02:58:10|20571.22|20491.22|20573.54|20493.54|20573.54|20493.54|20571.22|20491.22|10
1739674700000|2025-02-16 02:58:20|20573.74|20493.74|20574.95|20494.95|20574.95|20494.95|20573.74|20493.74|9
1739674710000|2025-02-16 02:58:30|20575.01|20495.01|20576.52|20496.52|20576.52|20496.52|20575.01|20495.01|10
1739674720000|2025-02-16 02:58:40|20576.36|20496.36|20576.22|20496.22|20576.36|20496.36|20576.06|20496.06|10
1739674730000|2025-02-16 02:58:50|20576.28|20496.28|20576.08|20496.08|20576.53|20496.53|20576.08|20496.08|7
1739674740000|2025-02-16 02:59:00|20575.83|20495.83|20576.33|20496.33|20576.33|20496.33|20575.83|20495.83|7
1739674750000|2025-02-16 02:59:10|20576.32|20496.32|20575.59|20495.59|20576.32|20496.32|20575.34|20495.34|10
1739674760000|2025-02-16 02:59:20|20575.77|20495.77|20575.28|20495.28|20575.77|20495.77|20575.28|20495.28|9
1739674770000|2025-02-16 02:59:30|20575.3|20495.3|20575.11|20495.11|20575.3|20495.3|20574.95|20494.95|8
1739674780000|2025-02-16 02:59:40|20575.14|20495.14|20576.43|20496.43|20576.48|20496.48|20575.14|20495.14|9
1739674790000|2025-02-16 02:59:50|20576.47|20496.47|20576.29|20496.29|20576.53|20496.53|20576.05|20496.05|9
1739674800000|2025-02-16 03:00:00|20576.28|20496.28|20575.39|20495.39|20576.28|20496.28|20575.39|20495.39|9
1739674810000|2025-02-16 03:00:10|20575.31|20495.31|20572.62|20492.62|20575.31|20495.31|20572.62|20492.62|10
1739674820000|2025-02-16 03:00:20|20572.12|20492.12|20569.58|20489.58|20572.12|20492.12|20569.58|20489.58|10
1739674830000|2025-02-16 03:00:30|20568.66|20488.66|20569.7|20489.7|20569.7|20489.7|20568.66|20488.66|10
1739674840000|2025-02-16 03:00:40|20569.74|20489.74|20568.15|20488.15|20569.74|20489.74|20568.15|20488.15|10
1739674850000|2025-02-16 03:00:50|20568.09|20488.09|20566.94|20486.94|20568.5|20488.5|20566.94|20486.94|10
1739674860000|2025-02-16 03:01:00|20566.92|20486.92|20569.83|20489.83|20569.83|20489.83|20566.92|20486.92|9
1739674870000|2025-02-16 03:01:10|20570.38|20490.38|20572.23|20492.23|20572.23|20492.23|20570.33|20490.33|9
1739674880000|2025-02-16 03:01:20|20572.4|20492.4|20572.68|20492.68|20573.8|20493.8|20572.4|20492.4|10
1739674890000|2025-02-16 03:01:30|20572.47|20492.47|20571.11|20491.11|20572.47|20492.47|20571.11|20491.11|10
1739674900000|2025-02-16 03:01:40|20571.13|20491.13|20571.56|20491.56|20571.68|20491.68|20571.13|20491.13|9
1739674910000|2025-02-16 03:01:50|20571.58|20491.58|20570.7|20490.7|20571.94|20491.94|20570.7|20490.7|9
1739674920000|2025-02-16 03:02:00|20570.62|20490.62|20570.93|20490.93|20571.95|20491.95|20570.62|20490.62|9
1739674930000|2025-02-16 03:02:10|20570.37|20490.37|20570.42|20490.42|20570.61|20490.61|20569.9|20489.9|10
1739674940000|2025-02-16 03:02:20|20570.58|20490.58|20571.55|20491.55|20571.55|20491.55|20570.58|20490.58|10
1739674950000|2025-02-16 03:02:30|20572.44|20492.44|20574.17|20494.17|20574.39|20494.39|20572.06|20492.06|10
1739674960000|2025-02-16 03:02:40|20573.74|20493.74|20576.09|20496.09|20576.09|20496.09|20573.53|20493.53|10
1739674970000|2025-02-16 03:02:50|20576.12|20496.12|20576.79|20496.79|20576.92|20496.92|20576.12|20496.12|10
1739674980000|2025-02-16 03:03:00|20576.7|20496.7|20578.73|20498.73|20578.73|20498.73|20576.39|20496.39|10
1739674990000|2025-02-16 03:03:10|20578.97|20498.97|20581.03|20501.03|20581.03|20501.03|20578.97|20498.97|10
1739675000000|2025-02-16 03:03:20|20581.16|20501.16|20583.12|20503.12|20583.12|20503.12|20581.16|20501.16|10
1739675010000|2025-02-16 03:03:30|20583.14|20503.14|20581.74|20501.74|20583.14|20503.14|20581.37|20501.37|10
1739675020000|2025-02-16 03:03:40|20580.34|20500.34|20578.85|20498.85|20580.34|20500.34|20578.85|20498.85|8
1739675030000|2025-02-16 03:03:50|20578.87|20498.87|20579.19|20499.19|20579.48|20499.48|20578.8|20498.8|10
1739675040000|2025-02-16 03:04:00|20579.46|20499.46|20581.16|20501.16|20581.28|20501.28|20579.46|20499.46|10
1739675050000|2025-02-16 03:04:10|20580.18|20500.18|20579.95|20499.95|20580.18|20500.18|20579.76|20499.76|10
1739675060000|2025-02-16 03:04:20|20579.9|20499.9|20578.66|20498.66|20579.9|20499.9|20578.61|20498.61|8
1739675070000|2025-02-16 03:04:30|20578.6|20498.6|20575.69|20495.69|20578.6|20498.6|20575.69|20495.69|10
1739675080000|2025-02-16 03:04:40|20575.44|20495.44|20578.88|20498.88|20578.88|20498.88|20575.44|20495.44|10
1739675090000|2025-02-16 03:04:50|20579.29|20499.29|20581.24|20501.24|20581.48|20501.48|20579.25|20499.25|10
1739675100000|2025-02-16 03:05:00|20581.18|20501.18|20581.82|20501.82|20581.82|20501.82|20581.18|20501.18|8
1739675110000|2025-02-16 03:05:10|20581.83|20501.83|20580.76|20500.76|20581.87|20501.87|20580.76|20500.76|10
1739675120000|2025-02-16 03:05:20|20580.75|20500.75|20581.4|20501.4|20581.4|20501.4|20580.75|20500.75|8
1739675130000|2025-02-16 03:05:30|20581.38|20501.38|20582.39|20502.39|20582.55|20502.55|20581.25|20501.25|10
1739675140000|2025-02-16 03:05:40|20582.49|20502.49|20583.86|20503.86|20583.86|20503.86|20582.46|20502.46|9
1739675150000|2025-02-16 03:05:50|20583.73|20503.73|20583.97|20503.97|20583.97|20503.97|20583.73|20503.73|8
1739675160000|2025-02-16 03:06:00|20583.99|20503.99|20584.13|20504.13|20584.45|20504.45|20583.99|20503.99|8
1739675170000|2025-02-16 03:06:10|20583.99|20503.99|20583.06|20503.06|20584|20504|20583.06|20503.06|10
1739675180000|2025-02-16 03:06:20|20583.69|20503.69|20584.4|20504.4|20584.86|20504.86|20583.69|20503.69|9
1739675190000|2025-02-16 03:06:30|20584.42|20504.42|20584.01|20504.01|20584.51|20504.51|20583.84|20503.84|9
1739675200000|2025-02-16 03:06:40|20583.94|20503.94|20583.89|20503.89|20583.96|20503.96|20583.88|20503.88|7
1739675210000|2025-02-16 03:06:50|20583.91|20503.91|20583.28|20503.28|20583.95|20503.95|20583.28|20503.28|9
1739675220000|2025-02-16 03:07:00|20583.3|20503.3|20585.37|20505.37|20585.38|20505.38|20583.3|20503.3|8
1739675230000|2025-02-16 03:07:10|20585.59|20505.59|20585.26|20505.26|20585.67|20505.67|20585.26|20505.26|9
1739675240000|2025-02-16 03:07:20|20585.22|20505.22|20585.84|20505.84|20585.84|20505.84|20584.76|20504.76|9
1739675250000|2025-02-16 03:07:30|20586.36|20506.36|20585.72|20505.72|20586.59|20506.59|20585.71|20505.71|10
1739675260000|2025-02-16 03:07:40|20585.63|20505.63|20585.77|20505.77|20585.77|20505.77|20585.47|20505.47|7
1739675270000|2025-02-16 03:07:50|20585.46|20505.46|20585.68|20505.68|20585.68|20505.68|20585.46|20505.46|9
1739675280000|2025-02-16 03:08:00|20585.66|20505.66|20582.06|20502.06|20585.66|20505.66|20581.84|20501.84|9
1739675290000|2025-02-16 03:08:10|20582.17|20502.17|20582.14|20502.14|20582.22|20502.22|20582.14|20502.14|9
1739675300000|2025-02-16 03:08:20|20582.12|20502.12|20581.88|20501.88|20582.12|20502.12|20581.88|20501.88|8
1739675310000|2025-02-16 03:08:30|20581.83|20501.83|20582.95|20502.95|20582.95|20502.95|20581.82|20501.82|9
1739675320000|2025-02-16 03:08:40|20582.89|20502.89|20585.92|20505.92|20585.92|20505.92|20582.89|20502.89|9
1739675330000|2025-02-16 03:08:50|20585.86|20505.86|20584.5|20504.5|20585.86|20505.86|20584.49|20504.49|8
1739675340000|2025-02-16 03:09:00|20584.53|20504.53|20585.28|20505.28|20585.28|20505.28|20584.51|20504.51|8
1739675350000|2025-02-16 03:09:10|20585.88|20505.88|20587.33|20507.33|20587.33|20507.33|20585.88|20505.88|8
1739675360000|2025-02-16 03:09:20|20587.77|20507.77|20589.26|20509.26|20589.26|20509.26|20587.77|20507.77|10
1739675370000|2025-02-16 03:09:30|20589.21|20509.21|20588.3|20508.3|20589.32|20509.32|20588.3|20508.3|8
1739675380000|2025-02-16 03:09:40|20588.01|20508.01|20587.81|20507.81|20588.01|20508.01|20587.54|20507.54|8
1739675390000|2025-02-16 03:09:50|20587.88|20507.88|20587.23|20507.23|20587.88|20507.88|20587.23|20507.23|8
1739675400000|2025-02-16 03:10:00|20587.26|20507.26|20585.4|20505.4|20587.26|20507.26|20585.4|20505.4|8
1739675410000|2025-02-16 03:10:10|20585.36|20505.36|20582.14|20502.14|20585.36|20505.36|20582.13|20502.13|10
1739675420000|2025-02-16 03:10:20|20582.13|20502.13|20582.13|20502.13|20582.36|20502.36|20582.11|20502.11|7
1739675430000|2025-02-16 03:10:30|20582.02|20502.02|20581.76|20501.76|20582.68|20502.68|20581.65|20501.65|10
1739675440000|2025-02-16 03:10:40|20581.75|20501.75|20578.79|20498.79|20581.75|20501.75|20578.61|20498.61|9
1739675450000|2025-02-16 03:10:50|20579.18|20499.18|20578.87|20498.87|20579.18|20499.18|20578.85|20498.85|8
1739675460000|2025-02-16 03:11:00|20578.81|20498.81|20579.07|20499.07|20579.09|20499.09|20578.71|20498.71|10
1739675470000|2025-02-16 03:11:10|20578.99|20498.99|20580.34|20500.34|20580.34|20500.34|20578.99|20498.99|10
1739675480000|2025-02-16 03:11:20|20580.41|20500.41|20581.04|20501.04|20581.04|20501.04|20580.41|20500.41|7
1739675490000|2025-02-16 03:11:30|20581.16|20501.16|20582.05|20502.05|20582.27|20502.27|20581.1|20501.1|7
1739675500000|2025-02-16 03:11:40|20581.57|20501.57|20582.32|20502.32|20582.32|20502.32|20581.32|20501.32|10
1739675510000|2025-02-16 03:11:50|20582.37|20502.37|20581.66|20501.66|20582.49|20502.49|20581.66|20501.66|9
1739675520000|2025-02-16 03:12:00|20581.61|20501.61|20581.41|20501.41|20581.61|20501.61|20581.33|20501.33|10
1739675530000|2025-02-16 03:12:10|20581.39|20501.39|20579.52|20499.52|20581.4|20501.4|20579.52|20499.52|7
1739675540000|2025-02-16 03:12:20|20579.47|20499.47|20579.11|20499.11|20579.47|20499.47|20579.11|20499.11|8
1739675550000|2025-02-16 03:12:30|20579.12|20499.12|20577.09|20497.09|20579.12|20499.12|20577.09|20497.09|8
1739675560000|2025-02-16 03:12:40|20577|20497|20576.67|20496.67|20577|20497|20576.33|20496.33|7
1739675570000|2025-02-16 03:12:50|20576.44|20496.44|20575.65|20495.65|20576.44|20496.44|20575.65|20495.65|8
1739675580000|2025-02-16 03:13:00|20575.69|20495.69|20574.85|20494.85|20575.69|20495.69|20574.85|20494.85|10
1739675590000|2025-02-16 03:13:10|20574.77|20494.77|20573.28|20493.28|20574.77|20494.77|20573.28|20493.28|10
1739675600000|2025-02-16 03:13:20|20573.15|20493.15|20573.69|20493.69|20573.69|20493.69|20572.53|20492.53|8
1739675610000|2025-02-16 03:13:30|20573.71|20493.71|20574.98|20494.98|20574.98|20494.98|20573.71|20493.71|9
1739675620000|2025-02-16 03:13:40|20575.1|20495.1|20575.74|20495.74|20575.75|20495.75|20575.1|20495.1|8
1739675630000|2025-02-16 03:13:50|20575.67|20495.67|20574.49|20494.49|20575.67|20495.67|20574.49|20494.49|8
1739675640000|2025-02-16 03:14:00|20574.52|20494.52|20576.86|20496.86|20576.86|20496.86|20574.52|20494.52|10
1739675650000|2025-02-16 03:14:10|20576.87|20496.87|20578.17|20498.17|20578.17|20498.17|20576.87|20496.87|8
1739675660000|2025-02-16 03:14:20|20578.16|20498.16|20577.9|20497.9|20578.17|20498.17|20577.9|20497.9|8
1739675670000|2025-02-16 03:14:30|20577.87|20497.87|20577.57|20497.57|20578.08|20498.08|20577.57|20497.57|8
1739675680000|2025-02-16 03:14:40|20577.53|20497.53|20577.37|20497.37|20577.53|20497.53|20577.3|20497.3|5
1739675690000|2025-02-16 03:14:50|20576.99|20496.99|20578.25|20498.25|20578.25|20498.25|20576.93|20496.93|9
1739675700000|2025-02-16 03:15:00|20578.26|20498.26|20576.79|20496.79|20578.26|20498.26|20576.79|20496.79|10
1739675710000|2025-02-16 03:15:10|20576.47|20496.47|20576.06|20496.06|20576.47|20496.47|20576.05|20496.05|10
1739675720000|2025-02-16 03:15:20|20576.04|20496.04|20575.92|20495.92|20576.04|20496.04|20575.83|20495.83|8
1739675730000|2025-02-16 03:15:30|20575.99|20495.99|20575.08|20495.08|20576.07|20496.07|20574.92|20494.92|7
1739675740000|2025-02-16 03:15:40|20575.14|20495.14|20574.86|20494.86|20575.61|20495.61|20574.86|20494.86|8
1739675750000|2025-02-16 03:15:50|20574.82|20494.82|20573.83|20493.83|20575.16|20495.16|20573.31|20493.31|10
1739675760000|2025-02-16 03:16:00|20573.94|20493.94|20573.28|20493.28|20573.94|20493.94|20571.95|20491.95|10
1739675770000|2025-02-16 03:16:10|20573.43|20493.43|20572.96|20492.96|20573.57|20493.57|20572.96|20492.96|8
1739675780000|2025-02-16 03:16:20|20572.95|20492.95|20572.67|20492.67|20572.95|20492.95|20572.67|20492.67|8
1739675790000|2025-02-16 03:16:30|20572.64|20492.64|20570.82|20490.82|20572.69|20492.69|20570.62|20490.62|8
1739675800000|2025-02-16 03:16:40|20570.49|20490.49|20567.31|20487.31|20570.49|20490.49|20567.31|20487.31|10
1739675810000|2025-02-16 03:16:50|20567.25|20487.25|20567.39|20487.39|20567.48|20487.48|20566.44|20486.44|10
1739675820000|2025-02-16 03:17:00|20567.35|20487.35|20568.47|20488.47|20569.19|20489.19|20567.35|20487.35|8
1739675830000|2025-02-16 03:17:10|20567.97|20487.97|20569.45|20489.45|20569.51|20489.51|20567.97|20487.97|9
1739675840000|2025-02-16 03:17:20|20569.58|20489.58|20572.34|20492.34|20572.34|20492.34|20569.58|20489.58|10
1739675850000|2025-02-16 03:17:30|20572.43|20492.43|20572.16|20492.16|20572.86|20492.86|20571.99|20491.99|9
1739675860000|2025-02-16 03:17:40|20572.17|20492.17|20570.74|20490.74|20572.19|20492.19|20570.74|20490.74|10
1739675870000|2025-02-16 03:17:50|20570.67|20490.67|20569.98|20489.98|20570.67|20490.67|20569.91|20489.91|8
1739675880000|2025-02-16 03:18:00|20570.03|20490.03|20571.08|20491.08|20571.08|20491.08|20569.92|20489.92|10
1739675890000|2025-02-16 03:18:10|20571.46|20491.46|20572.7|20492.7|20572.75|20492.75|20571.46|20491.46|9
1739675900000|2025-02-16 03:18:20|20572.72|20492.72|20570.8|20490.8|20572.74|20492.74|20570.8|20490.8|10
1739675910000|2025-02-16 03:18:30|20570.62|20490.62|20569.3|20489.3|20570.67|20490.67|20569.3|20489.3|9
1739675920000|2025-02-16 03:18:40|20569.06|20489.06|20569.9|20489.9|20569.95|20489.95|20568.99|20488.99|10
1739675930000|2025-02-16 03:18:50|20569.96|20489.96|20570.39|20490.39|20570.46|20490.46|20569.93|20489.93|8
1739675940000|2025-02-16 03:19:00|20570.63|20490.63|20570.57|20490.57|20571.85|20491.85|20570.57|20490.57|10
1739675950000|2025-02-16 03:19:10|20570.24|20490.24|20571.5|20491.5|20572.61|20492.61|20570.24|20490.24|10
1739675960000|2025-02-16 03:19:20|20571.47|20491.47|20570.85|20490.85|20571.48|20491.48|20570.85|20490.85|8
1739675970000|2025-02-16 03:19:30|20570.81|20490.81|20571.04|20491.04|20571.26|20491.26|20570.74|20490.74|6
1739675980000|2025-02-16 03:19:40|20570.97|20490.97|20570.1|20490.1|20571.09|20491.09|20570.1|20490.1|10
1739675990000|2025-02-16 03:19:50|20570.17|20490.17|20568.34|20488.34|20570.18|20490.18|20568.26|20488.26|7
1739676000000|2025-02-16 03:20:00|20568.21|20488.21|20567.22|20487.22|20568.21|20488.21|20566.87|20486.87|10
1739676010000|2025-02-16 03:20:10|20567.18|20487.18|20568.24|20488.24|20568.24|20488.24|20567.18|20487.18|10
1739676020000|2025-02-16 03:20:20|20568.68|20488.68|20566.44|20486.44|20568.68|20488.68|20566.44|20486.44|10
1739676030000|2025-02-16 03:20:30|20566.35|20486.35|20566.97|20486.97|20566.97|20486.97|20565.95|20485.95|10
1739676040000|2025-02-16 03:20:40|20566.8|20486.8|20565.09|20485.09|20566.8|20486.8|20565.09|20485.09|10
1739676050000|2025-02-16 03:20:50|20565.08|20485.08|20564.3|20484.3|20565.1|20485.1|20564.3|20484.3|9
1739676060000|2025-02-16 03:21:00|20563.81|20483.81|20563.08|20483.08|20563.81|20483.81|20563.08|20483.08|10
1739676070000|2025-02-16 03:21:10|20563.04|20483.04|20562.09|20482.09|20563.08|20483.08|20562.09|20482.09|9
1739676080000|2025-02-16 03:21:20|20561.86|20481.86|20561.39|20481.39|20562.34|20482.34|20561.35|20481.35|10
1739676090000|2025-02-16 03:21:30|20561.09|20481.09|20558.59|20478.59|20561.09|20481.09|20558.46|20478.46|10
1739676100000|2025-02-16 03:21:40|20558.33|20478.33|20557.72|20477.72|20558.42|20478.42|20557.68|20477.68|10
1739676110000|2025-02-16 03:21:50|20557.54|20477.54|20553.93|20473.93|20557.54|20477.54|20553.59|20473.59|10
1739676120000|2025-02-16 03:22:00|20553.98|20473.98|20551.49|20471.49|20554.59|20474.59|20550.89|20470.89|10
1739676130000|2025-02-16 03:22:10|20551.63|20471.63|20552.07|20472.07|20552.07|20472.07|20551.44|20471.44|10
1739676140000|2025-02-16 03:22:20|20552.27|20472.27|20552.99|20472.99|20552.99|20472.99|20552.27|20472.27|10
1739676150000|2025-02-16 03:22:30|20552.6|20472.6|20553.79|20473.79|20553.99|20473.99|20552.6|20472.6|9
1739676160000|2025-02-16 03:22:40|20554.54|20474.54|20557.4|20477.4|20557.4|20477.4|20554.54|20474.54|9
1739676170000|2025-02-16 03:22:50|20557.84|20477.84|20557.08|20477.08|20558.05|20478.05|20556.94|20476.94|10
1739676180000|2025-02-16 03:23:00|20557.07|20477.07|20556.4|20476.4|20557.32|20477.32|20556.4|20476.4|10
1739676190000|2025-02-16 03:23:10|20556.35|20476.35|20556.35|20476.35|20556.45|20476.45|20556.21|20476.21|9
1739676200000|2025-02-16 03:23:20|20556.28|20476.28|20556.31|20476.31|20556.34|20476.34|20556.23|20476.23|8
1739676210000|2025-02-16 03:23:30|20556.36|20476.36|20556.23|20476.23|20556.43|20476.43|20555.88|20475.88|8
1739676220000|2025-02-16 03:23:40|20556.08|20476.08|20555.94|20475.94|20556.22|20476.22|20555.92|20475.92|9
1739676230000|2025-02-16 03:23:50|20555.96|20475.96|20553.88|20473.88|20555.96|20475.96|20553.88|20473.88|9
1739676240000|2025-02-16 03:24:00|20553.79|20473.79|20553.34|20473.34|20553.79|20473.79|20553.34|20473.34|7
1739676250000|2025-02-16 03:24:10|20553.36|20473.36|20552.71|20472.71|20553.36|20473.36|20552.37|20472.37|8
1739676260000|2025-02-16 03:24:20|20552.67|20472.67|20552.48|20472.48|20552.72|20472.72|20552.45|20472.45|10
1739676270000|2025-02-16 03:24:30|20552.33|20472.33|20550.12|20470.12|20552.33|20472.33|20550.12|20470.12|10
1739676280000|2025-02-16 03:24:40|20550.17|20470.17|20550.9|20470.9|20550.9|20470.9|20550.17|20470.17|8
1739676290000|2025-02-16 03:24:50|20551.04|20471.04|20551.92|20471.92|20551.99|20471.99|20551.04|20471.04|10
1739676300000|2025-02-16 03:25:00|20551.46|20471.46|20552.13|20472.13|20552.13|20472.13|20551.35|20471.35|9
1739676310000|2025-02-16 03:25:10|20552.19|20472.19|20552.57|20472.57|20552.8|20472.8|20552.14|20472.14|10
1739676320000|2025-02-16 03:25:20|20552.67|20472.67|20551|20471|20552.67|20472.67|20550.91|20470.91|10
1739676330000|2025-02-16 03:25:30|20550.96|20470.96|20549.59|20469.59|20550.96|20470.96|20549.59|20469.59|10
1739676340000|2025-02-16 03:25:40|20549.71|20469.71|20549.04|20469.04|20549.71|20469.71|20548.46|20468.46|10
1739676350000|2025-02-16 03:25:50|20549.01|20469.01|20549.7|20469.7|20550.45|20470.45|20549.01|20469.01|10
1739676360000|2025-02-16 03:26:00|20549.77|20469.77|20551.72|20471.72|20551.72|20471.72|20549.77|20469.77|10
1739676370000|2025-02-16 03:26:10|20551.84|20471.84|20552.36|20472.36|20552.59|20472.59|20551.84|20471.84|10
1739676380000|2025-02-16 03:26:20|20552.4|20472.4|20554.05|20474.05|20554.05|20474.05|20552.4|20472.4|10
1739676390000|2025-02-16 03:26:30|20553.22|20473.22|20552.18|20472.18|20553.22|20473.22|20552.16|20472.16|9
1739676400000|2025-02-16 03:26:40|20552.04|20472.04|20554.25|20474.25|20554.25|20474.25|20552.04|20472.04|9
1739676410000|2025-02-16 03:26:50|20554.21|20474.21|20553.86|20473.86|20554.28|20474.28|20553.69|20473.69|9
1739676420000|2025-02-16 03:27:00|20553.36|20473.36|20553.2|20473.2|20553.36|20473.36|20552.97|20472.97|10
1739676430000|2025-02-16 03:27:10|20553.17|20473.17|20553.39|20473.39|20553.39|20473.39|20553.17|20473.17|4
1739676440000|2025-02-16 03:27:20|20553.37|20473.37|20559.94|20479.94|20559.94|20479.94|20553.37|20473.37|10
1739676450000|2025-02-16 03:27:30|20560.04|20480.04|20561.32|20481.32|20561.47|20481.47|20559.81|20479.81|10
1739676460000|2025-02-16 03:27:40|20561.51|20481.51|20560.86|20480.86|20561.51|20481.51|20560.77|20480.77|10
1739676470000|2025-02-16 03:27:50|20560.88|20480.88|20562.17|20482.17|20562.18|20482.18|20560.86|20480.86|10
1739676480000|2025-02-16 03:28:00|20562.01|20482.01|20561.73|20481.73|20562.28|20482.28|20561.52|20481.52|9
1739676490000|2025-02-16 03:28:10|20561.47|20481.47|20561.39|20481.39|20561.47|20481.47|20561.34|20481.34|8
1739676500000|2025-02-16 03:28:20|20561.38|20481.38|20561.03|20481.03|20561.41|20481.41|20560.9|20480.9|9
1739676510000|2025-02-16 03:28:30|20561.11|20481.11|20564.22|20484.22|20564.22|20484.22|20561.11|20481.11|8
1739676520000|2025-02-16 03:28:40|20564.23|20484.23|20564.41|20484.41|20564.41|20484.41|20564.23|20484.23|5
1739676530000|2025-02-16 03:28:50|20564.55|20484.55|20564.43|20484.43|20564.56|20484.56|20564.41|20484.41|8
1739676540000|2025-02-16 03:29:00|20564.53|20484.53|20565.88|20485.88|20565.92|20485.92|20564.41|20484.41|10
1739676550000|2025-02-16 03:29:10|20565.89|20485.89|20566|20486|20566.4|20486.4|20565.28|20485.28|10
1739676560000|2025-02-16 03:29:20|20565.85|20485.85|20565.27|20485.27|20565.85|20485.85|20565.27|20485.27|9
1739676570000|2025-02-16 03:29:30|20565.24|20485.24|20564.46|20484.46|20565.24|20485.24|20564.46|20484.46|7
1739676580000|2025-02-16 03:29:40|20564.86|20484.86|20564.32|20484.32|20564.86|20484.86|20564.09|20484.09|9
1739676590000|2025-02-16 03:29:50|20564.44|20484.44|20564.39|20484.39|20564.58|20484.58|20563.98|20483.98|8
1739676600000|2025-02-16 03:30:00|20564.25|20484.25|20562.28|20482.28|20564.25|20484.25|20562.28|20482.28|10
1739676610000|2025-02-16 03:30:10|20561.69|20481.69|20560.49|20480.49|20561.76|20481.76|20560.47|20480.47|10
1739676620000|2025-02-16 03:30:20|20560.54|20480.54|20562.19|20482.19|20562.19|20482.19|20560.54|20480.54|10
1739676630000|2025-02-16 03:30:30|20562.22|20482.22|20564.13|20484.13|20564.52|20484.52|20562.22|20482.22|10
1739676640000|2025-02-16 03:30:40|20564.24|20484.24|20563.92|20483.92|20564.85|20484.85|20563.92|20483.92|8
1739676650000|2025-02-16 03:30:50|20564.16|20484.16|20564.19|20484.19|20564.39|20484.39|20564.16|20484.16|9
1739676660000|2025-02-16 03:31:00|20564.17|20484.17|20562.68|20482.68|20564.17|20484.17|20562.68|20482.68|8
1739676670000|2025-02-16 03:31:10|20562.63|20482.63|20562.16|20482.16|20562.64|20482.64|20561.5|20481.5|10
1739676680000|2025-02-16 03:31:20|20562.71|20482.71|20564.29|20484.29|20564.29|20484.29|20562.71|20482.71|10
1739676690000|2025-02-16 03:31:30|20564.28|20484.28|20566.59|20486.59|20566.59|20486.59|20564.28|20484.28|10
1739676700000|2025-02-16 03:31:40|20566.99|20486.99|20565.8|20485.8|20566.99|20486.99|20565.59|20485.59|10
1739676710000|2025-02-16 03:31:50|20565.51|20485.51|20566.15|20486.15|20566.15|20486.15|20565.41|20485.41|10
1739676720000|2025-02-16 03:32:00|20566.09|20486.09|20565.92|20485.92|20566.26|20486.26|20565.14|20485.14|10
1739676730000|2025-02-16 03:32:10|20565.46|20485.46|20564.94|20484.94|20565.46|20485.46|20564.3|20484.3|10
1739676740000|2025-02-16 03:32:20|20564.88|20484.88|20563.82|20483.82|20564.88|20484.88|20563.82|20483.82|8
1739676750000|2025-02-16 03:32:30|20563.66|20483.66|20562.96|20482.96|20563.66|20483.66|20562.8|20482.8|9
1739676760000|2025-02-16 03:32:40|20562.97|20482.97|20562.98|20482.98|20563.08|20483.08|20561.99|20481.99|10
1739676770000|2025-02-16 03:32:50|20563.28|20483.28|20562.23|20482.23|20563.3|20483.3|20562.13|20482.13|9
1739676780000|2025-02-16 03:33:00|20562.29|20482.29|20561.09|20481.09|20562.29|20482.29|20561.09|20481.09|8
1739676790000|2025-02-16 03:33:10|20561.11|20481.11|20562.72|20482.72|20562.72|20482.72|20560.98|20480.98|9
1739676800000|2025-02-16 03:33:20|20562.92|20482.92|20562.79|20482.79|20562.98|20482.98|20562.6|20482.6|9
1739676810000|2025-02-16 03:33:30|20562.93|20482.93|20563.19|20483.19|20563.26|20483.26|20562.85|20482.85|10
1739676820000|2025-02-16 03:33:40|20562.81|20482.81|20562.87|20482.87|20562.91|20482.91|20562.78|20482.78|6
1739676830000|2025-02-16 03:33:50|20562.86|20482.86|20562.43|20482.43|20563.18|20483.18|20562.36|20482.36|9
1739676840000|2025-02-16 03:34:00|20562.2|20482.2|20563.54|20483.54|20563.54|20483.54|20562.1|20482.1|9
1739676850000|2025-02-16 03:34:10|20563.53|20483.53|20567.03|20487.03|20567.21|20487.21|20563.11|20483.11|10
1739676860000|2025-02-16 03:34:20|20566.85|20486.85|20567.77|20487.77|20567.77|20487.77|20566.82|20486.82|10
1739676870000|2025-02-16 03:34:30|20567.7|20487.7|20567.89|20487.89|20567.92|20487.92|20567.7|20487.7|8
1739676880000|2025-02-16 03:34:40|20567.76|20487.76|20567.92|20487.92|20567.98|20487.98|20567.76|20487.76|9
1739676890000|2025-02-16 03:34:50|20567.81|20487.81|20566.77|20486.77|20567.81|20487.81|20566.77|20486.77|10
1739676900000|2025-02-16 03:35:00|20566.78|20486.78|20565.15|20485.15|20566.79|20486.79|20565.15|20485.15|10
1739676910000|2025-02-16 03:35:10|20564.66|20484.66|20562.68|20482.68|20564.66|20484.66|20562.68|20482.68|10
1739676920000|2025-02-16 03:35:20|20562.69|20482.69|20561.69|20481.69|20562.69|20482.69|20561.69|20481.69|9
1739676930000|2025-02-16 03:35:30|20561.64|20481.64|20561.63|20481.63|20561.89|20481.89|20561.51|20481.51|9
1739676940000|2025-02-16 03:35:40|20560.91|20480.91|20559.43|20479.43|20560.91|20480.91|20559.43|20479.43|10
1739676950000|2025-02-16 03:35:50|20559.41|20479.41|20559.33|20479.33|20559.43|20479.43|20559.24|20479.24|10
1739676960000|2025-02-16 03:36:00|20559.36|20479.36|20557.98|20477.98|20559.36|20479.36|20557.74|20477.74|10
1739676970000|2025-02-16 03:36:10|20558.01|20478.01|20558.73|20478.73|20558.73|20478.73|20557.72|20477.72|8
1739676980000|2025-02-16 03:36:20|20558.68|20478.68|20556.26|20476.26|20558.68|20478.68|20556.26|20476.26|10
1739676990000|2025-02-16 03:36:30|20556.12|20476.12|20554.72|20474.72|20556.34|20476.34|20554.72|20474.72|10
1739677000000|2025-02-16 03:36:40|20554.88|20474.88|20555.02|20475.02|20555.02|20475.02|20554.55|20474.55|10
1739677010000|2025-02-16 03:36:50|20555.09|20475.09|20555.18|20475.18|20555.66|20475.66|20555.09|20475.09|8
1739677020000|2025-02-16 03:37:00|20554.83|20474.83|20555.71|20475.71|20555.71|20475.71|20554.65|20474.65|10
1739677030000|2025-02-16 03:37:10|20556.06|20476.06|20556.61|20476.61|20556.61|20476.61|20555.9|20475.9|10
1739677040000|2025-02-16 03:37:20|20556.1|20476.1|20559.02|20479.02|20559.02|20479.02|20555.96|20475.96|10
1739677050000|2025-02-16 03:37:30|20559.06|20479.06|20559.54|20479.54|20559.93|20479.93|20559|20479|10
1739677060000|2025-02-16 03:37:40|20559.29|20479.29|20556.34|20476.34|20559.29|20479.29|20556.34|20476.34|10
1739677070000|2025-02-16 03:37:50|20556.28|20476.28|20556.41|20476.41|20557.3|20477.3|20555.98|20475.98|9
1739677080000|2025-02-16 03:38:00|20557.05|20477.05|20557.7|20477.7|20557.86|20477.86|20556.05|20476.05|10
1739677090000|2025-02-16 03:38:10|20557.72|20477.72|20557.35|20477.35|20558.12|20478.12|20557.35|20477.35|10
1739677100000|2025-02-16 03:38:20|20557.68|20477.68|20557.74|20477.74|20557.84|20477.84|20557.56|20477.56|10
1739677110000|2025-02-16 03:38:30|20557.6|20477.6|20556.59|20476.59|20557.71|20477.71|20556.57|20476.57|9
1739677120000|2025-02-16 03:38:40|20556.6|20476.6|20557.07|20477.07|20557.07|20477.07|20556.43|20476.43|9
1739677130000|2025-02-16 03:38:50|20557.06|20477.06|20556.63|20476.63|20557.06|20477.06|20556.19|20476.19|10
1739677140000|2025-02-16 03:39:00|20556.89|20476.89|20557.79|20477.79|20557.79|20477.79|20556.8|20476.8|9
1739677150000|2025-02-16 03:39:10|20558.12|20478.12|20560.45|20480.45|20560.45|20480.45|20558.12|20478.12|10
1739677160000|2025-02-16 03:39:20|20560.39|20480.39|20561.49|20481.49|20561.49|20481.49|20560.19|20480.19|9
1739677170000|2025-02-16 03:39:30|20561.58|20481.58|20563.27|20483.27|20563.27|20483.27|20561.58|20481.58|8
1739677180000|2025-02-16 03:39:40|20563.28|20483.28|20562.97|20482.97|20563.28|20483.28|20562.97|20482.97|9
1739677190000|2025-02-16 03:39:50|20562.98|20482.98|20563.65|20483.65|20563.73|20483.73|20562.98|20482.98|8
1739677200000|2025-02-16 03:40:00|20563.66|20483.66|20563.54|20483.54|20563.8|20483.8|20563.52|20483.52|10
1739677210000|2025-02-16 03:40:10|20563.53|20483.53|20564.76|20484.76|20564.76|20484.76|20563.53|20483.53|10
1739677220000|2025-02-16 03:40:20|20564.73|20484.73|20568.37|20488.37|20568.37|20488.37|20564.73|20484.73|10
1739677230000|2025-02-16 03:40:30|20568.23|20488.23|20570.12|20490.12|20570.14|20490.14|20567.92|20487.92|10
1739677240000|2025-02-16 03:40:40|20570.17|20490.17|20571.18|20491.18|20571.18|20491.18|20570.17|20490.17|9
1739677250000|2025-02-16 03:40:50|20572.28|20492.28|20574.49|20494.49|20574.49|20494.49|20572.28|20492.28|9
1739677260000|2025-02-16 03:41:00|20574.73|20494.73|20572.87|20492.87|20574.84|20494.84|20572.87|20492.87|10
1739677270000|2025-02-16 03:41:10|20573.11|20493.11|20573.23|20493.23|20573.27|20493.27|20572.75|20492.75|9
1739677280000|2025-02-16 03:41:20|20573.27|20493.27|20575.76|20495.76|20575.76|20495.76|20573.27|20493.27|7
1739677290000|2025-02-16 03:41:30|20575.87|20495.87|20576.61|20496.61|20576.61|20496.61|20575.68|20495.68|10
1739677300000|2025-02-16 03:41:40|20577.3|20497.3|20579.72|20499.72|20579.72|20499.72|20577.3|20497.3|10
1739677310000|2025-02-16 03:41:50|20579.74|20499.74|20578.75|20498.75|20579.93|20499.93|20578.75|20498.75|10
1739677320000|2025-02-16 03:42:00|20578.93|20498.93|20578.77|20498.77|20578.93|20498.93|20578.11|20498.11|8
1739677330000|2025-02-16 03:42:10|20579.04|20499.04|20581.1|20501.1|20581.1|20501.1|20579.04|20499.04|10
1739677340000|2025-02-16 03:42:20|20581.37|20501.37|20581.45|20501.45|20581.69|20501.69|20581.37|20501.37|10
1739677350000|2025-02-16 03:42:30|20581.84|20501.84|20581.56|20501.56|20581.84|20501.84|20580.99|20500.99|10
1739677360000|2025-02-16 03:42:40|20581.59|20501.59|20583.79|20503.79|20583.79|20503.79|20581.59|20501.59|10
1739677370000|2025-02-16 03:42:50|20583.7|20503.7|20585.58|20505.58|20585.58|20505.58|20582.93|20502.93|8
1739677380000|2025-02-16 03:43:00|20586.24|20506.24|20589.37|20509.37|20589.37|20509.37|20586.24|20506.24|10
1739677390000|2025-02-16 03:43:10|20590.09|20510.09|20591.32|20511.32|20591.37|20511.37|20590|20510|9
1739677400000|2025-02-16 03:43:20|20591.13|20511.13|20591.13|20511.13|20591.68|20511.68|20591.11|20511.11|10
1739677410000|2025-02-16 03:43:30|20591.14|20511.14|20591.97|20511.97|20591.97|20511.97|20590.9|20510.9|9
1739677420000|2025-02-16 03:43:40|20592.12|20512.12|20592.17|20512.17|20592.17|20512.17|20592.1|20512.1|8
1739677430000|2025-02-16 03:43:50|20592.25|20512.25|20592.21|20512.21|20592.38|20512.38|20592.17|20512.17|7
1739677440000|2025-02-16 03:44:00|20592.31|20512.31|20592.51|20512.51|20592.52|20512.52|20592.31|20512.31|9
1739677450000|2025-02-16 03:44:10|20592.44|20512.44|20591.81|20511.81|20592.51|20512.51|20591.64|20511.64|7
1739677460000|2025-02-16 03:44:20|20591.73|20511.73|20590.67|20510.67|20591.75|20511.75|20590.67|20510.67|8
1739677470000|2025-02-16 03:44:30|20590.7|20510.7|20589.28|20509.28|20590.7|20510.7|20589.09|20509.09|9
1739677480000|2025-02-16 03:44:40|20588.45|20508.45|20586.85|20506.85|20588.57|20508.57|20586.79|20506.79|10
1739677490000|2025-02-16 03:44:50|20586.31|20506.31|20587.72|20507.72|20587.72|20507.72|20586.01|20506.01|10
1739677500000|2025-02-16 03:45:00|20588.08|20508.08|20589.26|20509.26|20589.55|20509.55|20588.08|20508.08|10
1739677510000|2025-02-16 03:45:10|20589.38|20509.38|20589.06|20509.06|20589.54|20509.54|20589.06|20509.06|8
1739677520000|2025-02-16 03:45:20|20589.31|20509.31|20590.21|20510.21|20590.22|20510.22|20589.31|20509.31|10
1739677530000|2025-02-16 03:45:30|20590.16|20510.16|20590.11|20510.11|20590.16|20510.16|20589.8|20509.8|6
1739677540000|2025-02-16 03:45:40|20590.13|20510.13|20590.55|20510.55|20590.55|20510.55|20590.13|20510.13|5
1739677550000|2025-02-16 03:45:50|20590.72|20510.72|20589.74|20509.74|20590.75|20510.75|20589.74|20509.74|10
1739677560000|2025-02-16 03:46:00|20589.65|20509.65|20590.02|20510.02|20590.28|20510.28|20589.54|20509.54|10
1739677570000|2025-02-16 03:46:10|20590.07|20510.07|20590.73|20510.73|20590.73|20510.73|20590.03|20510.03|10
1739677580000|2025-02-16 03:46:20|20590.85|20510.85|20597.95|20517.95|20597.97|20517.97|20590.62|20510.62|10
1739677590000|2025-02-16 03:46:30|20598.12|20518.12|20598.25|20518.25|20598.25|20518.25|20598.12|20518.12|8
1739677600000|2025-02-16 03:46:40|20598.27|20518.27|20597.69|20517.69|20598.27|20518.27|20597.24|20517.24|7
1739677610000|2025-02-16 03:46:50|20598.08|20518.08|20596.44|20516.44|20598.29|20518.29|20596.44|20516.44|9
1739677620000|2025-02-16 03:47:00|20596.74|20516.74|20596.15|20516.15|20596.74|20516.74|20596.15|20516.15|7
1739677630000|2025-02-16 03:47:10|20595.27|20515.27|20596.6|20516.6|20596.6|20516.6|20595.27|20515.27|10
1739677640000|2025-02-16 03:47:20|20596.97|20516.97|20597.59|20517.59|20597.59|20517.59|20596.87|20516.87|10
1739677650000|2025-02-16 03:47:30|20598.13|20518.13|20602.77|20522.77|20602.78|20522.78|20598.13|20518.13|9
1739677660000|2025-02-16 03:47:40|20602.74|20522.74|20602.31|20522.31|20602.74|20522.74|20602.06|20522.06|7
1739677670000|2025-02-16 03:47:50|20602.33|20522.33|20601.37|20521.37|20602.33|20522.33|20601.37|20521.37|10
1739677680000|2025-02-16 03:48:00|20601.36|20521.36|20601.51|20521.51|20601.51|20521.51|20601.19|20521.19|9
1739677690000|2025-02-16 03:48:10|20601.52|20521.52|20601.28|20521.28|20601.53|20521.53|20601.27|20521.27|8
1739677700000|2025-02-16 03:48:20|20601.26|20521.26|20601.61|20521.61|20601.61|20521.61|20601.17|20521.17|4
1739677710000|2025-02-16 03:48:30|20601.6|20521.6|20602.96|20522.96|20602.96|20522.96|20601.6|20521.6|10
1739677720000|2025-02-16 03:48:40|20602.93|20522.93|20602.94|20522.94|20603.03|20523.03|20602.93|20522.93|7
1739677730000|2025-02-16 03:48:50|20602.55|20522.55|20602.48|20522.48|20602.97|20522.97|20602.48|20522.48|10
1739677740000|2025-02-16 03:49:00|20602.46|20522.46|20602.32|20522.32|20602.46|20522.46|20601.98|20521.98|7
1739677750000|2025-02-16 03:49:10|20603.69|20523.69|20605.06|20525.06|20605.18|20525.18|20603.69|20523.69|9
1739677760000|2025-02-16 03:49:20|20605.19|20525.19|20605.36|20525.36|20605.36|20525.36|20605.19|20525.19|9
1739677770000|2025-02-16 03:49:30|20605.33|20525.33|20604.78|20524.78|20605.33|20525.33|20604.78|20524.78|8
1739677780000|2025-02-16 03:49:40|20604.71|20524.71|20606.12|20526.12|20606.12|20526.12|20604.71|20524.71|8
1739677790000|2025-02-16 03:49:50|20606.15|20526.15|20605.93|20525.93|20606.18|20526.18|20605.93|20525.93|6
1739677800000|2025-02-16 03:50:00|20605.89|20525.89|20606.13|20526.13|20606.14|20526.14|20605.86|20525.86|7
1739677810000|2025-02-16 03:50:10|20606.11|20526.11|20607.18|20527.18|20607.32|20527.32|20606.11|20526.11|10
1739677820000|2025-02-16 03:50:20|20607.2|20527.2|20607.53|20527.53|20607.78|20527.78|20607.2|20527.2|10
1739677830000|2025-02-16 03:50:30|20607.51|20527.51|20607.69|20527.69|20607.79|20527.79|20607.51|20527.51|10
1739677840000|2025-02-16 03:50:40|20607.65|20527.65|20609.44|20529.44|20609.44|20529.44|20607.61|20527.61|10
1739677850000|2025-02-16 03:50:50|20609.53|20529.53|20610.77|20530.77|20610.77|20530.77|20608.68|20528.68|9
1739677860000|2025-02-16 03:51:00|20610.83|20530.83|20610.39|20530.39|20610.84|20530.84|20610.26|20530.26|10
1739677870000|2025-02-16 03:51:10|20610.03|20530.03|20610.3|20530.3|20610.32|20530.32|20609.86|20529.86|9
1739677880000|2025-02-16 03:51:20|20610.32|20530.32|20610.66|20530.66|20610.66|20530.66|20610.15|20530.15|8
1739677890000|2025-02-16 03:51:30|20610.65|20530.65|20611.46|20531.46|20611.46|20531.46|20610.23|20530.23|10
1739677900000|2025-02-16 03:51:40|20612.09|20532.09|20614.71|20534.71|20614.74|20534.74|20612.09|20532.09|10
1739677910000|2025-02-16 03:51:50|20614.5|20534.5|20612.47|20532.47|20614.71|20534.71|20612.35|20532.35|10
1739677920000|2025-02-16 03:52:00|20612.24|20532.24|20609.93|20529.93|20612.53|20532.53|20609.06|20529.06|10
1739677930000|2025-02-16 03:52:10|20610.57|20530.57|20612.28|20532.28|20612.28|20532.28|20610.24|20530.24|10
1739677940000|2025-02-16 03:52:20|20612.48|20532.48|20610.6|20530.6|20612.63|20532.63|20610.6|20530.6|8
1739677950000|2025-02-16 03:52:30|20610.59|20530.59|20610.13|20530.13|20610.59|20530.59|20609.82|20529.82|7
1739677960000|2025-02-16 03:52:40|20608.46|20528.46|20608.78|20528.78|20609.48|20529.48|20608.46|20528.46|10
1739677970000|2025-02-16 03:52:50|20608.74|20528.74|20608.53|20528.53|20608.74|20528.74|20608.32|20528.32|9
1739677980000|2025-02-16 03:53:00|20608.82|20528.82|20606.7|20526.7|20609.08|20529.08|20606.54|20526.54|9
1739677990000|2025-02-16 03:53:10|20606.85|20526.85|20607.27|20527.27|20607.27|20527.27|20606.85|20526.85|8
1739678000000|2025-02-16 03:53:20|20607.3|20527.3|20607.26|20527.26|20607.31|20527.31|20607.26|20527.26|10
1739678010000|2025-02-16 03:53:30|20607.19|20527.19|20606.69|20526.69|20607.2|20527.2|20606.62|20526.62|10
1739678020000|2025-02-16 03:53:40|20606.39|20526.39|20606.14|20526.14|20606.47|20526.47|20606.14|20526.14|10
1739678030000|2025-02-16 03:53:50|20606.17|20526.17|20605.89|20525.89|20606.29|20526.29|20605.85|20525.85|9
1739678040000|2025-02-16 03:54:00|20605.9|20525.9|20604.63|20524.63|20605.9|20525.9|20604.63|20524.63|7
1739678050000|2025-02-16 03:54:10|20604.42|20524.42|20603.72|20523.72|20604.43|20524.43|20603.72|20523.72|10
1739678060000|2025-02-16 03:54:20|20604.2|20524.2|20604|20524|20604.24|20524.24|20604|20524|9
1739678070000|2025-02-16 03:54:30|20603.83|20523.83|20603.23|20523.23|20604.18|20524.18|20602.86|20522.86|10
1739678080000|2025-02-16 03:54:40|20603.63|20523.63|20603.9|20523.9|20603.9|20523.9|20603.63|20523.63|8
1739678090000|2025-02-16 03:54:50|20604.1|20524.1|20608.51|20528.51|20608.51|20528.51|20604.1|20524.1|9
1739678100000|2025-02-16 03:55:00|20608.52|20528.52|20605.47|20525.47|20608.52|20528.52|20604.96|20524.96|9
1739678110000|2025-02-16 03:55:10|20605.5|20525.5|20606.01|20526.01|20606.02|20526.02|20605.48|20525.48|10
1739678120000|2025-02-16 03:55:20|20607.04|20527.04|20608.47|20528.47|20608.47|20528.47|20606.95|20526.95|10
1739678130000|2025-02-16 03:55:30|20608.61|20528.61|20609.34|20529.34|20609.34|20529.34|20608.61|20528.61|6
1739678140000|2025-02-16 03:55:40|20609.68|20529.68|20609.28|20529.28|20610.53|20530.53|20609.03|20529.03|10
1739678150000|2025-02-16 03:55:50|20609.38|20529.38|20609.62|20529.62|20609.62|20529.62|20609.31|20529.31|5
1739678160000|2025-02-16 03:56:00|20609.76|20529.76|20611.44|20531.44|20611.44|20531.44|20609.76|20529.76|9
1739678170000|2025-02-16 03:56:10|20611.54|20531.54|20612.01|20532.01|20612.35|20532.35|20611.54|20531.54|10
1739678180000|2025-02-16 03:56:20|20611.98|20531.98|20612.34|20532.34|20612.34|20532.34|20611.92|20531.92|9
1739678190000|2025-02-16 03:56:30|20612.08|20532.08|20611.71|20531.71|20612.08|20532.08|20611.45|20531.45|10
1739678200000|2025-02-16 03:56:40|20611.7|20531.7|20612.11|20532.11|20612.22|20532.22|20611.68|20531.68|9
1739678210000|2025-02-16 03:56:50|20612.16|20532.16|20612.64|20532.64|20612.82|20532.82|20612.16|20532.16|10
1739678220000|2025-02-16 03:57:00|20612.81|20532.81|20612.42|20532.42|20612.81|20532.81|20612.42|20532.42|9
1739678230000|2025-02-16 03:57:10|20612.12|20532.12|20612.61|20532.61|20612.63|20532.63|20612.12|20532.12|8
1739678240000|2025-02-16 03:57:20|20612.3|20532.3|20611.87|20531.87|20612.3|20532.3|20611.84|20531.84|10
1739678250000|2025-02-16 03:57:30|20611.83|20531.83|20611.63|20531.63|20611.83|20531.83|20611.63|20531.63|7
1739678260000|2025-02-16 03:57:40|20611.64|20531.64|20611.82|20531.82|20612.2|20532.2|20611.64|20531.64|8
1739678270000|2025-02-16 03:57:50|20611.84|20531.84|20612.11|20532.11|20612.24|20532.24|20611.84|20531.84|10
1739678280000|2025-02-16 03:58:00|20612.12|20532.12|20612.29|20532.29|20613.88|20533.88|20612.05|20532.05|10
1739678290000|2025-02-16 03:58:10|20612.53|20532.53|20613.59|20533.59|20613.59|20533.59|20612.53|20532.53|10
1739678300000|2025-02-16 03:58:20|20615.81|20535.81|20615.88|20535.88|20615.88|20535.88|20615.71|20535.71|8
1739678310000|2025-02-16 03:58:30|20615.87|20535.87|20617.09|20537.09|20617.09|20537.09|20615.87|20535.87|10
1739678320000|2025-02-16 03:58:40|20617.14|20537.14|20619.21|20539.21|20619.21|20539.21|20617.14|20537.14|10
1739678330000|2025-02-16 03:58:50|20619.32|20539.32|20621.61|20541.61|20621.61|20541.61|20619.32|20539.32|10
1739678340000|2025-02-16 03:59:00|20622.72|20542.72|20622.53|20542.53|20623.41|20543.41|20622.16|20542.16|10
1739678350000|2025-02-16 03:59:10|20622.46|20542.46|20621.93|20541.93|20622.46|20542.46|20621.93|20541.93|9
1739678360000|2025-02-16 03:59:20|20621.64|20541.64|20620.31|20540.31|20621.64|20541.64|20620.31|20540.31|10
1739678370000|2025-02-16 03:59:30|20620.25|20540.25|20619.24|20539.24|20620.25|20540.25|20619.24|20539.24|10
1739678380000|2025-02-16 03:59:40|20619.19|20539.19|20619.31|20539.31|20619.32|20539.32|20619.04|20539.04|8
1739678390000|2025-02-16 03:59:50|20619.21|20539.21|20620.29|20540.29|20620.29|20540.29|20619.21|20539.21|7
1739678400000|2025-02-16 04:00:00|20620.42|20540.42|20620.9|20540.9|20621.55|20541.55|20620.42|20540.42|10
1739678410000|2025-02-16 04:00:10|20620.69|20540.69|20620.15|20540.15|20620.69|20540.69|20619.7|20539.7|9
1739678420000|2025-02-16 04:00:20|20620.04|20540.04|20618.71|20538.71|20620.32|20540.32|20618.46|20538.46|10
1739678430000|2025-02-16 04:00:30|20620.05|20540.05|20616.53|20536.53|20620.05|20540.05|20616.53|20536.53|10
1739678440000|2025-02-16 04:00:40|20616|20536|20615.01|20535.01|20616|20536|20615.01|20535.01|10
1739678450000|2025-02-16 04:00:50|20615.23|20535.23|20616.66|20536.66|20616.66|20536.66|20615.22|20535.22|9
1739678460000|2025-02-16 04:01:00|20617.3|20537.3|20618.61|20538.61|20618.73|20538.73|20617.3|20537.3|10
1739678470000|2025-02-16 04:01:10|20619.05|20539.05|20621.5|20541.5|20621.55|20541.55|20619.05|20539.05|10
1739678480000|2025-02-16 04:01:20|20621.89|20541.89|20622.94|20542.94|20622.94|20542.94|20621.89|20541.89|9
1739678490000|2025-02-16 04:01:30|20623.18|20543.18|20625.08|20545.08|20625.08|20545.08|20622.9|20542.9|6
1739678500000|2025-02-16 04:01:40|20625.37|20545.37|20624.77|20544.77|20625.58|20545.58|20624.77|20544.77|10
1739678510000|2025-02-16 04:01:50|20623.85|20543.85|20624.31|20544.31|20624.31|20544.31|20622.8|20542.8|10
1739678520000|2025-02-16 04:02:00|20624.32|20544.32|20624.78|20544.78|20624.95|20544.95|20624.32|20544.32|9
1739678530000|2025-02-16 04:02:10|20624.75|20544.75|20624.55|20544.55|20624.75|20544.75|20624.42|20544.42|9
1739678540000|2025-02-16 04:02:20|20624.59|20544.59|20622.3|20542.3|20624.59|20544.59|20622.22|20542.22|10
1739678550000|2025-02-16 04:02:30|20622.29|20542.29|20623.18|20543.18|20623.2|20543.2|20622.29|20542.29|9
1739678560000|2025-02-16 04:02:40|20622.31|20542.31|20621.38|20541.38|20622.31|20542.31|20621.29|20541.29|10
1739678570000|2025-02-16 04:02:50|20621.44|20541.44|20621.99|20541.99|20622|20542|20621.44|20541.44|10
1739678580000|2025-02-16 04:03:00|20621.98|20541.98|20623.37|20543.37|20623.37|20543.37|20621.94|20541.94|9
1739678590000|2025-02-16 04:03:10|20623.39|20543.39|20623.51|20543.51|20623.54|20543.54|20623.39|20543.39|9
1739678600000|2025-02-16 04:03:20|20623.49|20543.49|20623.49|20543.49|20623.51|20543.51|20623.49|20543.49|4
1739678610000|2025-02-16 04:03:30|20623.5|20543.5|20625.24|20545.24|20625.24|20545.24|20623.49|20543.49|8
1739678620000|2025-02-16 04:03:40|20625.28|20545.28|20626.27|20546.27|20626.29|20546.29|20625.28|20545.28|10
1739678630000|2025-02-16 04:03:50|20626.47|20546.47|20627.17|20547.17|20627.17|20547.17|20626.47|20546.47|10
1739678640000|2025-02-16 04:04:00|20627.2|20547.2|20628.75|20548.75|20628.75|20548.75|20627.15|20547.15|9
1739678650000|2025-02-16 04:04:10|20628.74|20548.74|20633.24|20553.24|20633.24|20553.24|20628.74|20548.74|10
1739678660000|2025-02-16 04:04:20|20633.67|20553.67|20633.69|20553.69|20633.69|20553.69|20633.41|20553.41|8
1739678670000|2025-02-16 04:04:30|20633.68|20553.68|20633.8|20553.8|20634|20554|20633.52|20553.52|9
1739678680000|2025-02-16 04:04:40|20633.81|20553.81|20638.47|20558.47|20638.47|20558.47|20633.8|20553.8|10
1739678690000|2025-02-16 04:04:50|20639|20559|20641.71|20561.71|20641.71|20561.71|20639|20559|10
1739678700000|2025-02-16 04:05:00|20641.72|20561.72|20637.43|20557.43|20641.72|20561.72|20637.06|20557.06|10
1739678710000|2025-02-16 04:05:10|20638.22|20558.22|20639.58|20559.58|20639.72|20559.72|20637.98|20557.98|10
1739678720000|2025-02-16 04:05:20|20639.57|20559.57|20638.76|20558.76|20639.65|20559.65|20638.76|20558.76|8
1739678730000|2025-02-16 04:05:30|20638.56|20558.56|20640.55|20560.55|20640.55|20560.55|20638.56|20558.56|10
1739678740000|2025-02-16 04:05:40|20640.41|20560.41|20639.6|20559.6|20640.66|20560.66|20639.58|20559.58|10
1739678750000|2025-02-16 04:05:50|20639.68|20559.68|20639.71|20559.71|20639.71|20559.71|20639.39|20559.39|8
1739678760000|2025-02-16 04:06:00|20639.6|20559.6|20639.8|20559.8|20639.8|20559.8|20639.37|20559.37|10
1739678770000|2025-02-16 04:06:10|20639.93|20559.93|20642.95|20562.95|20642.95|20562.95|20639.93|20559.93|9
1739678780000|2025-02-16 04:06:20|20642.88|20562.88|20644.11|20564.11|20644.11|20564.11|20642.74|20562.74|10
1739678790000|2025-02-16 04:06:30|20644.05|20564.05|20644.9|20564.9|20645.26|20565.26|20644.05|20564.05|10
1739678800000|2025-02-16 04:06:40|20644.89|20564.89|20645.15|20565.15|20645.22|20565.22|20644.89|20564.89|10
1739678810000|2025-02-16 04:06:50|20645.17|20565.17|20644.26|20564.26|20645.17|20565.17|20644.12|20564.12|9
1739678820000|2025-02-16 04:07:00|20644.39|20564.39|20643.91|20563.91|20644.6|20564.6|20643.91|20563.91|9
1739678830000|2025-02-16 04:07:10|20643.72|20563.72|20642.95|20562.95|20643.72|20563.72|20642.62|20562.62|10
1739678840000|2025-02-16 04:07:20|20642.85|20562.85|20642.94|20562.94|20643|20563|20642.29|20562.29|10
1739678850000|2025-02-16 04:07:30|20645.92|20565.92|20646.91|20566.91|20646.91|20566.91|20645.92|20565.92|8
1739678860000|2025-02-16 04:07:40|20646.95|20566.95|20648.66|20568.66|20648.66|20568.66|20646.95|20566.95|9
1739678870000|2025-02-16 04:07:50|20648.72|20568.72|20649.08|20569.08|20649.08|20569.08|20648.66|20568.66|10
1739678880000|2025-02-16 04:08:00|20649.07|20569.07|20648.92|20568.92|20649.2|20569.2|20648.84|20568.84|10
1739678890000|2025-02-16 04:08:10|20648.93|20568.93|20649.3|20569.3|20649.3|20569.3|20648.86|20568.86|9
1739678900000|2025-02-16 04:08:20|20648.77|20568.77|20648.42|20568.42|20648.77|20568.77|20648.4|20568.4|10
1739678910000|2025-02-16 04:08:30|20648.41|20568.41|20648.23|20568.23|20648.41|20568.41|20647.82|20567.82|10
1739678920000|2025-02-16 04:08:40|20648.21|20568.21|20647.34|20567.34|20648.45|20568.45|20647.34|20567.34|10
1739678930000|2025-02-16 04:08:50|20647.31|20567.31|20646.81|20566.81|20647.31|20567.31|20646.7|20566.7|8
1739678940000|2025-02-16 04:09:00|20646.85|20566.85|20645.56|20565.56|20646.87|20566.87|20645.53|20565.53|10
1739678950000|2025-02-16 04:09:10|20645.93|20565.93|20643.48|20563.48|20645.93|20565.93|20643.48|20563.48|9
1739678960000|2025-02-16 04:09:20|20642.45|20562.45|20642.77|20562.77|20642.77|20562.77|20641.84|20561.84|10
1739678970000|2025-02-16 04:09:30|20642.95|20562.95|20643.09|20563.09|20643.26|20563.26|20642.95|20562.95|9
1739678980000|2025-02-16 04:09:40|20643.37|20563.37|20644.28|20564.28|20644.28|20564.28|20643.37|20563.37|9
1739678990000|2025-02-16 04:09:50|20644.69|20564.69|20647.26|20567.26|20647.26|20567.26|20644.62|20564.62|10
1739679000000|2025-02-16 04:10:00|20647.41|20567.41|20648.04|20568.04|20648.04|20568.04|20647.37|20567.37|10
1739679010000|2025-02-16 04:10:10|20649.02|20569.02|20649.08|20569.08|20649.27|20569.27|20649.02|20569.02|8
1739679020000|2025-02-16 04:10:20|20648.33|20568.33|20647.66|20567.66|20648.33|20568.33|20647.54|20567.54|9
1739679030000|2025-02-16 04:10:30|20647.68|20567.68|20648.99|20568.99|20648.99|20568.99|20647.6|20567.6|9
1739679040000|2025-02-16 04:10:40|20649.69|20569.69|20650.34|20570.34|20650.71|20570.71|20649.69|20569.69|10
1739679050000|2025-02-16 04:10:50|20650.35|20570.35|20650.97|20570.97|20650.97|20570.97|20650.35|20570.35|7
1739679060000|2025-02-16 04:11:00|20651.01|20571.01|20651.93|20571.93|20651.93|20571.93|20650.28|20570.28|10
1739679070000|2025-02-16 04:11:10|20651.91|20571.91|20651.33|20571.33|20651.91|20571.91|20651.32|20571.32|9
1739679080000|2025-02-16 04:11:20|20651.14|20571.14|20651.14|20571.14|20651.34|20571.34|20651.1|20571.1|10
1739679090000|2025-02-16 04:11:30|20651|20571|20649.76|20569.76|20651|20571|20649.59|20569.59|10
1739679100000|2025-02-16 04:11:40|20649.73|20569.73|20649.81|20569.81|20649.93|20569.93|20649.73|20569.73|10
1739679110000|2025-02-16 04:11:50|20650.07|20570.07|20650.09|20570.09|20650.77|20570.77|20650.07|20570.07|8
1739679120000|2025-02-16 04:12:00|20649.77|20569.77|20649.32|20569.32|20649.77|20569.77|20649.16|20569.16|10
1739679130000|2025-02-16 04:12:10|20649.36|20569.36|20649.23|20569.23|20649.38|20569.38|20649.22|20569.22|8
1739679140000|2025-02-16 04:12:20|20649.13|20569.13|20647.36|20567.36|20649.13|20569.13|20647.36|20567.36|10
1739679150000|2025-02-16 04:12:30|20647.31|20567.31|20647.3|20567.3|20647.36|20567.36|20647.27|20567.27|7
1739679160000|2025-02-16 04:12:40|20647.4|20567.4|20649.64|20569.64|20649.64|20569.64|20647.4|20567.4|9
1739679170000|2025-02-16 04:12:50|20649.53|20569.53|20648.94|20568.94|20649.57|20569.57|20648.94|20568.94|9
1739679180000|2025-02-16 04:13:00|20648.84|20568.84|20648.55|20568.55|20648.84|20568.84|20648.52|20568.52|8
1739679190000|2025-02-16 04:13:10|20648.96|20568.96|20646.56|20566.56|20648.96|20568.96|20646.56|20566.56|9
1739679200000|2025-02-16 04:13:20|20646.71|20566.71|20646.11|20566.11|20646.9|20566.9|20646.11|20566.11|10
1739679210000|2025-02-16 04:13:30|20646.12|20566.12|20645.86|20565.86|20646.12|20566.12|20645.85|20565.85|9
1739679220000|2025-02-16 04:13:40|20645.88|20565.88|20645.73|20565.73|20645.88|20565.88|20645.58|20565.58|10
1739679230000|2025-02-16 04:13:50|20645.72|20565.72|20645.97|20565.97|20646.06|20566.06|20645.72|20565.72|8
1739679240000|2025-02-16 04:14:00|20645.89|20565.89|20646.3|20566.3|20646.3|20566.3|20645.8|20565.8|8
1739679250000|2025-02-16 04:14:10|20646.29|20566.29|20646.1|20566.1|20646.74|20566.74|20646|20566|10
1739679260000|2025-02-16 04:14:20|20646.09|20566.09|20646.27|20566.27|20646.27|20566.27|20646.08|20566.08|9
1739679270000|2025-02-16 04:14:30|20646.48|20566.48|20646.68|20566.68|20646.68|20566.68|20646.48|20566.48|8
1739679280000|2025-02-16 04:14:40|20646.63|20566.63|20646.67|20566.67|20646.67|20566.67|20646.61|20566.61|7
1739679290000|2025-02-16 04:14:50|20646.64|20566.64|20647.14|20567.14|20647.17|20567.17|20646.64|20566.64|7
1739679300000|2025-02-16 04:15:00|20647.12|20567.12|20646.83|20566.83|20647.12|20567.12|20646.72|20566.72|9
1739679310000|2025-02-16 04:15:10|20647.09|20567.09|20646.91|20566.91|20647.09|20567.09|20646.74|20566.74|9
1739679320000|2025-02-16 04:15:20|20646.89|20566.89|20646.84|20566.84|20646.92|20566.92|20646.63|20566.63|10
1739679330000|2025-02-16 04:15:30|20646.85|20566.85|20647.72|20567.72|20647.72|20567.72|20646.85|20566.85|9
1739679340000|2025-02-16 04:15:40|20647.37|20567.37|20648.36|20568.36|20648.36|20568.36|20647.13|20567.13|9
1739679350000|2025-02-16 04:15:50|20648.38|20568.38|20649.37|20569.37|20649.37|20569.37|20648.38|20568.38|9
1739679360000|2025-02-16 04:16:00|20649.36|20569.36|20648.92|20568.92|20649.37|20569.37|20648.84|20568.84|10
1739679370000|2025-02-16 04:16:10|20649.2|20569.2|20649.89|20569.89|20649.89|20569.89|20649.2|20569.2|10
1739679380000|2025-02-16 04:16:20|20649.88|20569.88|20647.91|20567.91|20650.27|20570.27|20647.91|20567.91|10
1739679390000|2025-02-16 04:16:30|20647.65|20567.65|20641.44|20561.44|20647.65|20567.65|20641.44|20561.44|10
1739679400000|2025-02-16 04:16:40|20641.7|20561.7|20641.21|20561.21|20641.7|20561.7|20641.01|20561.01|10
1739679410000|2025-02-16 04:16:50|20641.2|20561.2|20640.12|20560.12|20641.34|20561.34|20640.12|20560.12|10
1739679420000|2025-02-16 04:17:00|20640.11|20560.11|20638.28|20558.28|20640.11|20560.11|20638.28|20558.28|10
1739679430000|2025-02-16 04:17:10|20638.14|20558.14|20637.03|20557.03|20638.14|20558.14|20636.82|20556.82|10
1739679440000|2025-02-16 04:17:20|20637.04|20557.04|20634.92|20554.92|20637.04|20557.04|20634.92|20554.92|10
1739679450000|2025-02-16 04:17:30|20634.62|20554.62|20633.82|20553.82|20634.69|20554.69|20633.34|20553.34|9
1739679460000|2025-02-16 04:17:40|20633.6|20553.6|20633.38|20553.38|20633.6|20553.6|20633.27|20553.27|9
1739679470000|2025-02-16 04:17:50|20633.37|20553.37|20633.03|20553.03|20633.64|20553.64|20632.95|20552.95|8
1739679480000|2025-02-16 04:18:00|20632.91|20552.91|20634.91|20554.91|20634.91|20554.91|20632.76|20552.76|10
1739679490000|2025-02-16 04:18:10|20635.14|20555.14|20637.41|20557.41|20637.41|20557.41|20635.14|20555.14|10
1739679500000|2025-02-16 04:18:20|20637.93|20557.93|20638.17|20558.17|20639.85|20559.85|20637.89|20557.89|10
1739679510000|2025-02-16 04:18:30|20637.88|20557.88|20637.68|20557.68|20637.88|20557.88|20637.58|20557.58|9
1739679520000|2025-02-16 04:18:40|20637.9|20557.9|20637.96|20557.96|20637.96|20557.96|20637.86|20557.86|10
1739679530000|2025-02-16 04:18:50|20637.97|20557.97|20638.6|20558.6|20638.6|20558.6|20637.97|20557.97|10
1739679540000|2025-02-16 04:19:00|20638.5|20558.5|20638.27|20558.27|20638.91|20558.91|20638.24|20558.24|10
1739679550000|2025-02-16 04:19:10|20638.33|20558.33|20637.81|20557.81|20638.62|20558.62|20637.81|20557.81|10
1739679560000|2025-02-16 04:19:20|20637.44|20557.44|20636.9|20556.9|20637.44|20557.44|20636.9|20556.9|10
1739679570000|2025-02-16 04:19:30|20636.89|20556.89|20635.12|20555.12|20636.92|20556.92|20634.96|20554.96|9
1739679580000|2025-02-16 04:19:40|20635.09|20555.09|20630.85|20550.85|20635.09|20555.09|20630.85|20550.85|10
1739679590000|2025-02-16 04:19:50|20630.7|20550.7|20630.97|20550.97|20630.97|20550.97|20630.54|20550.54|9
1739679600000|2025-02-16 04:20:00|20630.83|20550.83|20630.89|20550.89|20630.89|20550.89|20630.6|20550.6|10
1739679610000|2025-02-16 04:20:10|20630.92|20550.92|20630.98|20550.98|20631.22|20551.22|20630.92|20550.92|10
1739679620000|2025-02-16 04:20:20|20630.95|20550.95|20632.13|20552.13|20632.13|20552.13|20630.95|20550.95|10
1739679630000|2025-02-16 04:20:30|20632|20552|20633.7|20553.7|20633.7|20553.7|20632|20552|10
1739679640000|2025-02-16 04:20:40|20633.78|20553.78|20633.63|20553.63|20634.53|20554.53|20633.63|20553.63|10
1739679650000|2025-02-16 04:20:50|20633.6|20553.6|20630.49|20550.49|20633.61|20553.61|20630.49|20550.49|10
1739679660000|2025-02-16 04:21:00|20630.46|20550.46|20629.61|20549.61|20630.46|20550.46|20629.61|20549.61|9
1739679670000|2025-02-16 04:21:10|20631.68|20551.68|20630.32|20550.32|20631.68|20551.68|20629.98|20549.98|9
1739679680000|2025-02-16 04:21:20|20630.37|20550.37|20632.34|20552.34|20632.34|20552.34|20629.69|20549.69|10
1739679690000|2025-02-16 04:21:30|20632.66|20552.66|20633.35|20553.35|20633.41|20553.41|20632.66|20552.66|8
1739679700000|2025-02-16 04:21:40|20633.43|20553.43|20633.4|20553.4|20633.48|20553.48|20633.4|20553.4|6
1739679710000|2025-02-16 04:21:50|20633.48|20553.48|20634.71|20554.71|20634.71|20554.71|20633.45|20553.45|10
1739679720000|2025-02-16 04:22:00|20634.81|20554.81|20634.98|20554.98|20634.98|20554.98|20634.7|20554.7|8
1739679730000|2025-02-16 04:22:10|20635.12|20555.12|20632.81|20552.81|20635.2|20555.2|20632.81|20552.81|9
1739679740000|2025-02-16 04:22:20|20632.9|20552.9|20632.16|20552.16|20633.1|20553.1|20632.16|20552.16|10
1739679750000|2025-02-16 04:22:30|20632.13|20552.13|20631.06|20551.06|20632.13|20552.13|20631.01|20551.01|8
1739679760000|2025-02-16 04:22:40|20630.99|20550.99|20629.98|20549.98|20630.99|20550.99|20629.94|20549.94|9
1739679770000|2025-02-16 04:22:50|20629.91|20549.91|20630.32|20550.32|20630.41|20550.41|20629.87|20549.87|8
1739679780000|2025-02-16 04:23:00|20630.38|20550.38|20630.22|20550.22|20630.74|20550.74|20630.2|20550.2|9
1739679790000|2025-02-16 04:23:10|20630.26|20550.26|20631|20551|20631.11|20551.11|20630.26|20550.26|9
1739679800000|2025-02-16 04:23:20|20630.7|20550.7|20629.66|20549.66|20630.7|20550.7|20629.6|20549.6|9
1739679810000|2025-02-16 04:23:30|20629.44|20549.44|20629.21|20549.21|20629.44|20549.44|20629.14|20549.14|9
1739679820000|2025-02-16 04:23:40|20629.16|20549.16|20629.07|20549.07|20629.34|20549.34|20629.07|20549.07|10
1739679830000|2025-02-16 04:23:50|20629.44|20549.44|20630.08|20550.08|20630.15|20550.15|20629.37|20549.37|10
1739679840000|2025-02-16 04:24:00|20628.99|20548.99|20628.46|20548.46|20629.04|20549.04|20628.46|20548.46|10
1739679850000|2025-02-16 04:24:10|20627.65|20547.65|20627.42|20547.42|20627.65|20547.65|20627.15|20547.15|10
1739679860000|2025-02-16 04:24:20|20628.35|20548.35|20628.59|20548.59|20628.79|20548.79|20628.35|20548.35|9
1739679870000|2025-02-16 04:24:30|20628.81|20548.81|20630.63|20550.63|20630.67|20550.67|20628.74|20548.74|10
1739679880000|2025-02-16 04:24:40|20630.86|20550.86|20631.27|20551.27|20632.58|20552.58|20630.86|20550.86|9
1739679890000|2025-02-16 04:24:50|20631.08|20551.08|20632.6|20552.6|20632.6|20552.6|20631.02|20551.02|10
1739679900000|2025-02-16 04:25:00|20632.58|20552.58|20635.15|20555.15|20635.17|20555.17|20632.58|20552.58|9
1739679910000|2025-02-16 04:25:10|20635.29|20555.29|20635.82|20555.82|20637.15|20557.15|20634.5|20554.5|7
1739679920000|2025-02-16 04:25:20|20635.75|20555.75|20637.1|20557.1|20637.1|20557.1|20635.62|20555.62|10
1739679930000|2025-02-16 04:25:30|20637.22|20557.22|20636.98|20556.98|20637.55|20557.55|20636.48|20556.48|10
1739679940000|2025-02-16 04:25:40|20637.06|20557.06|20635.04|20555.04|20637.11|20557.11|20635.03|20555.03|8
1739679950000|2025-02-16 04:25:50|20635.48|20555.48|20635.75|20555.75|20635.75|20555.75|20635.48|20555.48|7
1739679960000|2025-02-16 04:26:00|20635.79|20555.79|20634.76|20554.76|20635.83|20555.83|20634.73|20554.73|10
1739679970000|2025-02-16 04:26:10|20634.74|20554.74|20634.84|20554.84|20634.84|20554.84|20634.65|20554.65|8
1739679980000|2025-02-16 04:26:20|20635.8|20555.8|20637.19|20557.19|20637.19|20557.19|20635.8|20555.8|9
1739679990000|2025-02-16 04:26:30|20637.16|20557.16|20637.02|20557.02|20637.16|20557.16|20636.97|20556.97|9
1739680000000|2025-02-16 04:26:40|20637.08|20557.08|20637.01|20557.01|20637.08|20557.08|20636.84|20556.84|9
1739680010000|2025-02-16 04:26:50|20637.04|20557.04|20637.23|20557.23|20637.23|20557.23|20636.81|20556.81|9
1739680020000|2025-02-16 04:27:00|20637.25|20557.25|20636.91|20556.91|20637.27|20557.27|20636.91|20556.91|9
1739680030000|2025-02-16 04:27:10|20636.9|20556.9|20638.24|20558.24|20638.24|20558.24|20636.9|20556.9|10
1739680040000|2025-02-16 04:27:20|20638.07|20558.07|20635.83|20555.83|20638.07|20558.07|20635.83|20555.83|10
1739680050000|2025-02-16 04:27:30|20635.82|20555.82|20633.83|20553.83|20635.82|20555.82|20633.83|20553.83|9
1739680060000|2025-02-16 04:27:40|20633.73|20553.73|20633.56|20553.56|20633.86|20553.86|20633.54|20553.54|10
1739680070000|2025-02-16 04:27:50|20633.42|20553.42|20633.92|20553.92|20633.92|20553.92|20633.37|20553.37|9
1739680080000|2025-02-16 04:28:00|20633.93|20553.93|20633.98|20553.98|20634.16|20554.16|20633.93|20553.93|9
1739680090000|2025-02-16 04:28:10|20633.93|20553.93|20633.82|20553.82|20633.97|20553.97|20633.82|20553.82|9
1739680100000|2025-02-16 04:28:20|20633.81|20553.81|20633.08|20553.08|20633.82|20553.82|20633.06|20553.06|9
1739680110000|2025-02-16 04:28:30|20633.06|20553.06|20633.32|20553.32|20633.32|20553.32|20632.81|20552.81|9
1739680120000|2025-02-16 04:28:40|20633.56|20553.56|20633.46|20553.46|20633.8|20553.8|20633.46|20553.46|8
1739680130000|2025-02-16 04:28:50|20633.58|20553.58|20633.58|20553.58|20633.59|20553.59|20633.32|20553.32|8
1739680140000|2025-02-16 04:29:00|20633.74|20553.74|20634.42|20554.42|20634.42|20554.42|20633.68|20553.68|10
1739680150000|2025-02-16 04:29:10|20634.56|20554.56|20635.1|20555.1|20635.1|20555.1|20634.56|20554.56|8
1739680160000|2025-02-16 04:29:20|20635.06|20555.06|20634.94|20554.94|20635.06|20555.06|20634.93|20554.93|7
1739680170000|2025-02-16 04:29:30|20635.43|20555.43|20636.37|20556.37|20637.12|20557.12|20635.43|20555.43|10
1739680180000|2025-02-16 04:29:40|20636.41|20556.41|20637.66|20557.66|20637.66|20557.66|20636.41|20556.41|10
1739680190000|2025-02-16 04:29:50|20637.69|20557.69|20638.49|20558.49|20638.83|20558.83|20637.69|20557.69|8
1739680200000|2025-02-16 04:30:00|20638.3|20558.3|20638.66|20558.66|20638.69|20558.69|20638.19|20558.19|9
1739680210000|2025-02-16 04:30:10|20638.68|20558.68|20638.95|20558.95|20638.98|20558.98|20638.67|20558.67|6
1739680220000|2025-02-16 04:30:20|20639.13|20559.13|20640.69|20560.69|20640.69|20560.69|20639|20559|10
1739680230000|2025-02-16 04:30:30|20640.15|20560.15|20637.99|20557.99|20640.15|20560.15|20637.99|20557.99|9
1739680240000|2025-02-16 04:30:40|20637.89|20557.89|20637.72|20557.72|20637.89|20557.89|20637.45|20557.45|9
1739680250000|2025-02-16 04:30:50|20637.73|20557.73|20637.14|20557.14|20637.83|20557.83|20637.14|20557.14|8
1739680260000|2025-02-16 04:31:00|20636.91|20556.91|20638.34|20558.34|20638.34|20558.34|20636.55|20556.55|10
1739680270000|2025-02-16 04:31:10|20638.06|20558.06|20637.23|20557.23|20638.36|20558.36|20637.23|20557.23|10
1739680280000|2025-02-16 04:31:20|20636.89|20556.89|20636.9|20556.9|20636.9|20556.9|20636.68|20556.68|10
1739680290000|2025-02-16 04:31:30|20636.84|20556.84|20637.09|20557.09|20637.29|20557.29|20636.84|20556.84|10
1739680300000|2025-02-16 04:31:40|20637.04|20557.04|20636.97|20556.97|20637.14|20557.14|20636.88|20556.88|9
1739680310000|2025-02-16 04:31:50|20636.31|20556.31|20635.25|20555.25|20636.31|20556.31|20635.25|20555.25|10
1739680320000|2025-02-16 04:32:00|20635.01|20555.01|20629.62|20549.62|20635.01|20555.01|20629.62|20549.62|9
1739680330000|2025-02-16 04:32:10|20629.01|20549.01|20626.3|20546.3|20629.01|20549.01|20626.3|20546.3|10
1739680340000|2025-02-16 04:32:20|20626.1|20546.1|20625.86|20545.86|20626.1|20546.1|20625.34|20545.34|10
1739680350000|2025-02-16 04:32:30|20626.01|20546.01|20628.07|20548.07|20628.07|20548.07|20626.01|20546.01|9
1739680360000|2025-02-16 04:32:40|20628.17|20548.17|20628.19|20548.19|20628.26|20548.26|20628.17|20548.17|9
1739680370000|2025-02-16 04:32:50|20628.28|20548.28|20629.59|20549.59|20629.59|20549.59|20628.28|20548.28|10
1739680380000|2025-02-16 04:33:00|20630.07|20550.07|20632.17|20552.17|20632.17|20552.17|20630.07|20550.07|10
1739680390000|2025-02-16 04:33:10|20632.58|20552.58|20633.27|20553.27|20633.36|20553.36|20632.58|20552.58|9
1739680400000|2025-02-16 04:33:20|20633.83|20553.83|20634.97|20554.97|20634.97|20554.97|20633.83|20553.83|10
1739680410000|2025-02-16 04:33:30|20635.08|20555.08|20637.5|20557.5|20637.5|20557.5|20635.08|20555.08|9
1739680420000|2025-02-16 04:33:40|20637.47|20557.47|20638.06|20558.06|20638.06|20558.06|20637.47|20557.47|10
1739680430000|2025-02-16 04:33:50|20638.38|20558.38|20639.16|20559.16|20639.16|20559.16|20638.38|20558.38|9
1739680440000|2025-02-16 04:34:00|20638.97|20558.97|20639.67|20559.67|20639.71|20559.71|20638.96|20558.96|8
1739680450000|2025-02-16 04:34:10|20639.72|20559.72|20639.85|20559.85|20639.85|20559.85|20639.61|20559.61|8
1739680460000|2025-02-16 04:34:20|20639.87|20559.87|20639.23|20559.23|20639.87|20559.87|20639.23|20559.23|8
1739680470000|2025-02-16 04:34:30|20639.27|20559.27|20638.96|20558.96|20639.27|20559.27|20637.85|20557.85|9
1739680480000|2025-02-16 04:34:40|20639.41|20559.41|20639.28|20559.28|20639.48|20559.48|20639.28|20559.28|7
1739680490000|2025-02-16 04:34:50|20639.3|20559.3|20639.04|20559.04|20639.51|20559.51|20638.95|20558.95|8
1739680500000|2025-02-16 04:35:00|20639.05|20559.05|20638.27|20558.27|20639.2|20559.2|20638.18|20558.18|10
1739680510000|2025-02-16 04:35:10|20638.24|20558.24|20637.54|20557.54|20638.31|20558.31|20637.54|20557.54|10
1739680520000|2025-02-16 04:35:20|20637.56|20557.56|20635.82|20555.82|20637.58|20557.58|20635.82|20555.82|10
1739680530000|2025-02-16 04:35:30|20635.65|20555.65|20638.44|20558.44|20638.44|20558.44|20635.65|20555.65|10
1739680540000|2025-02-16 04:35:40|20639.02|20559.02|20641.98|20561.98|20641.98|20561.98|20639.02|20559.02|10
1739680550000|2025-02-16 04:35:50|20642.03|20562.03|20643.93|20563.93|20643.93|20563.93|20641.6|20561.6|10
1739680560000|2025-02-16 04:36:00|20643.95|20563.95|20644.73|20564.73|20644.74|20564.74|20643.95|20563.95|10
1739680570000|2025-02-16 04:36:10|20644.82|20564.82|20643.91|20563.91|20644.82|20564.82|20643.91|20563.91|10
1739680580000|2025-02-16 04:36:20|20643.89|20563.89|20644.51|20564.51|20644.51|20564.51|20643.87|20563.87|9
1739680590000|2025-02-16 04:36:30|20644.57|20564.57|20644.81|20564.81|20644.84|20564.84|20644.52|20564.52|8
1739680600000|2025-02-16 04:36:40|20644.8|20564.8|20645.33|20565.33|20645.33|20565.33|20644.8|20564.8|8
1739680610000|2025-02-16 04:36:50|20645.5|20565.5|20646.31|20566.31|20646.43|20566.43|20645.43|20565.43|10
1739680620000|2025-02-16 04:37:00|20646.28|20566.28|20646.44|20566.44|20647.04|20567.04|20646.15|20566.15|9
1739680630000|2025-02-16 04:37:10|20646.45|20566.45|20645.57|20565.57|20646.78|20566.78|20645.57|20565.57|9
1739680640000|2025-02-16 04:37:20|20645.32|20565.32|20644.37|20564.37|20645.32|20565.32|20644.08|20564.08|10
1739680650000|2025-02-16 04:37:30|20644.5|20564.5|20645.9|20565.9|20645.93|20565.93|20644.44|20564.44|10
1739680660000|2025-02-16 04:37:40|20645.8|20565.8|20644.94|20564.94|20646.05|20566.05|20644.94|20564.94|10
1739680670000|2025-02-16 04:37:50|20644.93|20564.93|20644.9|20564.9|20644.93|20564.93|20644.84|20564.84|8
1739680680000|2025-02-16 04:38:00|20644.88|20564.88|20644.63|20564.63|20644.88|20564.88|20644.63|20564.63|9
1739680690000|2025-02-16 04:38:10|20644.68|20564.68|20644.54|20564.54|20644.68|20564.68|20644.54|20564.54|9
1739680700000|2025-02-16 04:38:20|20644.39|20564.39|20643.45|20563.45|20644.39|20564.39|20643.45|20563.45|9
1739680710000|2025-02-16 04:38:30|20643.7|20563.7|20644.92|20564.92|20644.96|20564.96|20643.7|20563.7|9
1739680720000|2025-02-16 04:38:40|20645.04|20565.04|20645.6|20565.6|20645.6|20565.6|20645.04|20565.04|9
1739680730000|2025-02-16 04:38:50|20645.66|20565.66|20646.12|20566.12|20646.27|20566.27|20645.66|20565.66|9
1739680740000|2025-02-16 04:39:00|20646.18|20566.18|20646.89|20566.89|20646.89|20566.89|20646.09|20566.09|9
1739680750000|2025-02-16 04:39:10|20646.86|20566.86|20645.99|20565.99|20646.86|20566.86|20645.94|20565.94|9
1739680760000|2025-02-16 04:39:20|20646.13|20566.13|20646.14|20566.14|20646.31|20566.31|20646.13|20566.13|8
1739680770000|2025-02-16 04:39:30|20645.78|20565.78|20645.56|20565.56|20645.78|20565.78|20645.32|20565.32|8
1739680780000|2025-02-16 04:39:40|20645.58|20565.58|20645.89|20565.89|20646.05|20566.05|20645.58|20565.58|9
1739680790000|2025-02-16 04:39:50|20646.01|20566.01|20648.19|20568.19|20648.2|20568.2|20646.01|20566.01|10
1739680800000|2025-02-16 04:40:00|20648.21|20568.21|20648.6|20568.6|20648.6|20568.6|20648.21|20568.21|9
1739680810000|2025-02-16 04:40:10|20648.51|20568.51|20646.42|20566.42|20648.52|20568.52|20646.42|20566.42|8
1739680820000|2025-02-16 04:40:20|20646.25|20566.25|20644.52|20564.52|20646.71|20566.71|20644.31|20564.31|9
1739680830000|2025-02-16 04:40:30|20644.67|20564.67|20646.07|20566.07|20646.15|20566.15|20644.67|20564.67|9
1739680840000|2025-02-16 04:40:40|20646.14|20566.14|20646.93|20566.93|20647|20567|20646.14|20566.14|10
1739680850000|2025-02-16 04:40:50|20646.99|20566.99|20646.24|20566.24|20646.99|20566.99|20646.24|20566.24|8
1739680860000|2025-02-16 04:41:00|20646.29|20566.29|20645.58|20565.58|20646.29|20566.29|20645.58|20565.58|10
1739680870000|2025-02-16 04:41:10|20645.53|20565.53|20645.62|20565.62|20645.62|20565.62|20645.08|20565.08|9
1739680880000|2025-02-16 04:41:20|20646.43|20566.43|20645.84|20565.84|20646.43|20566.43|20645.82|20565.82|10
1739680890000|2025-02-16 04:41:30|20646.08|20566.08|20646.34|20566.34|20646.34|20566.34|20646.08|20566.08|10
1739680900000|2025-02-16 04:41:40|20646.3|20566.3|20645.97|20565.97|20646.74|20566.74|20645.97|20565.97|8
1739680910000|2025-02-16 04:41:50|20645.88|20565.88|20646.04|20566.04|20646.04|20566.04|20645.7|20565.7|10
1739680920000|2025-02-16 04:42:00|20646.03|20566.03|20646.59|20566.59|20646.59|20566.59|20645.55|20565.55|8
1739680930000|2025-02-16 04:42:10|20646.5|20566.5|20646.71|20566.71|20646.91|20566.91|20646.47|20566.47|10
1739680940000|2025-02-16 04:42:20|20646.68|20566.68|20646.63|20566.63|20646.95|20566.95|20646.57|20566.57|7
1739680950000|2025-02-16 04:42:30|20646.6|20566.6|20646.09|20566.09|20646.6|20566.6|20646.08|20566.08|8
1739680960000|2025-02-16 04:42:40|20646.12|20566.12|20645.35|20565.35|20646.12|20566.12|20645.35|20565.35|9
1739680970000|2025-02-16 04:42:50|20645.36|20565.36|20645.34|20565.34|20645.55|20565.55|20645.28|20565.28|10
1739680980000|2025-02-16 04:43:00|20645.51|20565.51|20645.49|20565.49|20645.51|20565.51|20645.36|20565.36|7
1739680990000|2025-02-16 04:43:10|20645.36|20565.36|20645.58|20565.58|20645.58|20565.58|20645.36|20565.36|9
1739681000000|2025-02-16 04:43:20|20645.62|20565.62|20644.84|20564.84|20645.67|20565.67|20644.71|20564.71|9
1739681010000|2025-02-16 04:43:30|20644.85|20564.85|20645.15|20565.15|20645.15|20565.15|20644.62|20564.62|10
1739681020000|2025-02-16 04:43:40|20645.06|20565.06|20645.09|20565.09|20645.11|20565.11|20645.03|20565.03|5
1739681030000|2025-02-16 04:43:50|20645.05|20565.05|20642.21|20562.21|20645.11|20565.11|20642.21|20562.21|10
1739681040000|2025-02-16 04:44:00|20642.05|20562.05|20642.09|20562.09|20642.09|20562.09|20641.95|20561.95|10
1739681050000|2025-02-16 04:44:10|20642.04|20562.04|20642.09|20562.09|20642.09|20562.09|20641.71|20561.71|8
1739681060000|2025-02-16 04:44:20|20642.26|20562.26|20641.84|20561.84|20642.26|20562.26|20641.52|20561.52|8
1739681070000|2025-02-16 04:44:30|20641.8|20561.8|20640.98|20560.98|20641.8|20561.8|20640.98|20560.98|10
1739681080000|2025-02-16 04:44:40|20640.97|20560.97|20640.9|20560.9|20640.97|20560.97|20640.63|20560.63|9
1739681090000|2025-02-16 04:44:50|20640.95|20560.95|20641.8|20561.8|20642.15|20562.15|20640.95|20560.95|10
1739681100000|2025-02-16 04:45:00|20641.79|20561.79|20640.39|20560.39|20641.79|20561.79|20640.36|20560.36|10
1739681110000|2025-02-16 04:45:10|20640.59|20560.59|20639.66|20559.66|20640.77|20560.77|20639.66|20559.66|9
1739681120000|2025-02-16 04:45:20|20639.62|20559.62|20639.79|20559.79|20639.79|20559.79|20639.57|20559.57|7
1739681130000|2025-02-16 04:45:30|20639.64|20559.64|20640.35|20560.35|20640.35|20560.35|20639.64|20559.64|9
1739681140000|2025-02-16 04:45:40|20640.45|20560.45|20644.43|20564.43|20644.43|20564.43|20640.41|20560.41|9
1739681150000|2025-02-16 04:45:50|20644.42|20564.42|20642.12|20562.12|20644.56|20564.56|20642.12|20562.12|10
1739681160000|2025-02-16 04:46:00|20642.15|20562.15|20640.79|20560.79|20642.15|20562.15|20640.67|20560.67|8
1739681170000|2025-02-16 04:46:10|20640.8|20560.8|20640.97|20560.97|20641.99|20561.99|20640.8|20560.8|10
1739681180000|2025-02-16 04:46:20|20641.31|20561.31|20640.82|20560.82|20641.32|20561.32|20640.78|20560.78|9
1739681190000|2025-02-16 04:46:30|20641.43|20561.43|20642.13|20562.13|20642.21|20562.21|20641.43|20561.43|10
1739681200000|2025-02-16 04:46:40|20642.17|20562.17|20641.99|20561.99|20642.52|20562.52|20641.99|20561.99|10
1739681210000|2025-02-16 04:46:50|20641.93|20561.93|20641.04|20561.04|20641.93|20561.93|20641.04|20561.04|10
1739681220000|2025-02-16 04:47:00|20641.03|20561.03|20640.27|20560.27|20641.03|20561.03|20640.27|20560.27|10
1739681230000|2025-02-16 04:47:10|20639.91|20559.91|20638.35|20558.35|20639.91|20559.91|20638.35|20558.35|10
1739681240000|2025-02-16 04:47:20|20638.08|20558.08|20638.31|20558.31|20638.31|20558.31|20638.08|20558.08|8
1739681250000|2025-02-16 04:47:30|20638.04|20558.04|20638.69|20558.69|20638.69|20558.69|20637.68|20557.68|10
1739681260000|2025-02-16 04:47:40|20638.87|20558.87|20640.23|20560.23|20640.23|20560.23|20638.87|20558.87|10
1739681270000|2025-02-16 04:47:50|20640.33|20560.33|20639.88|20559.88|20640.61|20560.61|20639.88|20559.88|9
1739681280000|2025-02-16 04:48:00|20639.92|20559.92|20639.76|20559.76|20640.57|20560.57|20639.72|20559.72|9
1739681290000|2025-02-16 04:48:10|20640.23|20560.23|20640.49|20560.49|20640.71|20560.71|20640.23|20560.23|9
1739681300000|2025-02-16 04:48:20|20640.35|20560.35|20639.84|20559.84|20640.92|20560.92|20639.84|20559.84|10
1739681310000|2025-02-16 04:48:30|20639.8|20559.8|20640.53|20560.53|20640.53|20560.53|20639.78|20559.78|8
1739681320000|2025-02-16 04:48:40|20640.5|20560.5|20639.98|20559.98|20640.56|20560.56|20639.84|20559.84|9
1739681330000|2025-02-16 04:48:50|20640.19|20560.19|20640.61|20560.61|20640.65|20560.65|20640.09|20560.09|10
1739681340000|2025-02-16 04:49:00|20640.5|20560.5|20640.48|20560.48|20640.5|20560.5|20640.32|20560.32|7
1739681350000|2025-02-16 04:49:10|20640.4|20560.4|20640.16|20560.16|20640.61|20560.61|20640.16|20560.16|9
1739681360000|2025-02-16 04:49:20|20640.17|20560.17|20640.65|20560.65|20640.65|20560.65|20640.17|20560.17|9
1739681370000|2025-02-16 04:49:30|20640.64|20560.64|20640.65|20560.65|20640.86|20560.86|20640.3|20560.3|10
1739681380000|2025-02-16 04:49:40|20640.77|20560.77|20640.8|20560.8|20640.91|20560.91|20640.77|20560.77|8
1739681390000|2025-02-16 04:49:50|20640.78|20560.78|20641.17|20561.17|20641.17|20561.17|20640.78|20560.78|9
1739681400000|2025-02-16 04:50:00|20641.09|20561.09|20641.46|20561.46|20641.46|20561.46|20640.73|20560.73|10
1739681410000|2025-02-16 04:50:10|20641.83|20561.83|20641.98|20561.98|20642.53|20562.53|20641.83|20561.83|9
1739681420000|2025-02-16 04:50:20|20641.99|20561.99|20643.1|20563.1|20643.33|20563.33|20641.99|20561.99|10
1739681430000|2025-02-16 04:50:30|20643.18|20563.18|20643.85|20563.85|20643.85|20563.85|20643.18|20563.18|8
1739681440000|2025-02-16 04:50:40|20643.86|20563.86|20646.84|20566.84|20646.84|20566.84|20643.86|20563.86|10
1739681450000|2025-02-16 04:50:50|20647.01|20567.01|20646.37|20566.37|20647.04|20567.04|20646.25|20566.25|9
1739681460000|2025-02-16 04:51:00|20646.36|20566.36|20646.1|20566.1|20646.46|20566.46|20646.02|20566.02|9
1739681470000|2025-02-16 04:51:10|20646.12|20566.12|20646.38|20566.38|20646.53|20566.53|20646.12|20566.12|8
1739681480000|2025-02-16 04:51:20|20646.56|20566.56|20646.85|20566.85|20646.85|20566.85|20646.31|20566.31|10
1739681490000|2025-02-16 04:51:30|20646.6|20566.6|20646.37|20566.37|20646.78|20566.78|20646.31|20566.31|10
1739681500000|2025-02-16 04:51:40|20646.41|20566.41|20646.19|20566.19|20646.41|20566.41|20646.19|20566.19|6
1739681510000|2025-02-16 04:51:50|20646.95|20566.95|20647.63|20567.63|20647.79|20567.79|20646.95|20566.95|10
1739681520000|2025-02-16 04:52:00|20647.24|20567.24|20646.95|20566.95|20647.43|20567.43|20646.95|20566.95|8
1739681530000|2025-02-16 04:52:10|20646.97|20566.97|20648.04|20568.04|20648.04|20568.04|20646.96|20566.96|7
1739681540000|2025-02-16 04:52:20|20648.4|20568.4|20647.44|20567.44|20648.55|20568.55|20647.44|20567.44|10
1739681550000|2025-02-16 04:52:30|20647.75|20567.75|20648.64|20568.64|20648.64|20568.64|20647.75|20567.75|10
1739681560000|2025-02-16 04:52:40|20648.45|20568.45|20648.67|20568.67|20648.91|20568.91|20648.45|20568.45|10
1739681570000|2025-02-16 04:52:50|20648.69|20568.69|20649.53|20569.53|20650.3|20570.3|20648.69|20568.69|10
1739681580000|2025-02-16 04:53:00|20649.64|20569.64|20649.38|20569.38|20650.15|20570.15|20649.38|20569.38|10
1739681590000|2025-02-16 04:53:10|20649.35|20569.35|20649.52|20569.52|20649.8|20569.8|20649.35|20569.35|8
1739681600000|2025-02-16 04:53:20|20649.57|20569.57|20650.76|20570.76|20650.76|20570.76|20649.57|20569.57|9
1739681610000|2025-02-16 04:53:30|20650.86|20570.86|20649.41|20569.41|20650.86|20570.86|20649.41|20569.41|10
1739681620000|2025-02-16 04:53:40|20649.17|20569.17|20649.95|20569.95|20650.03|20570.03|20649.13|20569.13|9
1739681630000|2025-02-16 04:53:50|20649.91|20569.91|20649.47|20569.47|20650.15|20570.15|20649.47|20569.47|9
1739681640000|2025-02-16 04:54:00|20649.43|20569.43|20649.25|20569.25|20649.43|20569.43|20649.25|20569.25|7
1739681650000|2025-02-16 04:54:10|20649.26|20569.26|20649.08|20569.08|20649.46|20569.46|20649.08|20569.08|9
1739681660000|2025-02-16 04:54:20|20649.07|20569.07|20648.99|20568.99|20649.21|20569.21|20648.99|20568.99|9
1739681670000|2025-02-16 04:54:30|20649.19|20569.19|20649.47|20569.47|20649.51|20569.51|20649|20569|10
1739681680000|2025-02-16 04:54:40|20649.55|20569.55|20649.62|20569.62|20649.67|20569.67|20649.49|20569.49|6
1739681690000|2025-02-16 04:54:50|20649.72|20569.72|20650.01|20570.01|20650.01|20570.01|20649.71|20569.71|8
1739681700000|2025-02-16 04:55:00|20649.97|20569.97|20649.73|20569.73|20650.17|20570.17|20649.73|20569.73|9
1739681710000|2025-02-16 04:55:10|20649.74|20569.74|20651.21|20571.21|20651.21|20571.21|20649.74|20569.74|9
1739681720000|2025-02-16 04:55:20|20651.09|20571.09|20651.46|20571.46|20651.49|20571.49|20651.09|20571.09|10
1739681730000|2025-02-16 04:55:30|20651.24|20571.24|20651.27|20571.27|20651.44|20571.44|20651.06|20571.06|9
1739681740000|2025-02-16 04:55:40|20651.25|20571.25|20650.99|20570.99|20651.25|20571.25|20650.98|20570.98|8
1739681750000|2025-02-16 04:55:50|20651.17|20571.17|20650.18|20570.18|20651.17|20571.17|20650.17|20570.17|9
1739681760000|2025-02-16 04:56:00|20650.09|20570.09|20651.16|20571.16|20651.16|20571.16|20650.09|20570.09|9
1739681770000|2025-02-16 04:56:10|20651.05|20571.05|20650.61|20570.61|20651.05|20571.05|20650.61|20570.61|8
1739681780000|2025-02-16 04:56:20|20650.59|20570.59|20649.67|20569.67|20650.84|20570.84|20649.53|20569.53|9
1739681790000|2025-02-16 04:56:30|20649.78|20569.78|20650.27|20570.27|20650.27|20570.27|20649.77|20569.77|10
1739681800000|2025-02-16 04:56:40|20650.04|20570.04|20650.63|20570.63|20650.63|20570.63|20649.8|20569.8|8
1739681810000|2025-02-16 04:56:50|20650.61|20570.61|20649.26|20569.26|20650.61|20570.61|20649.26|20569.26|10
1739681820000|2025-02-16 04:57:00|20649.09|20569.09|20648.78|20568.78|20649.09|20569.09|20648.43|20568.43|10
1739681830000|2025-02-16 04:57:10|20648.68|20568.68|20649.67|20569.67|20649.67|20569.67|20648.68|20568.68|10
1739681840000|2025-02-16 04:57:20|20649.61|20569.61|20650.39|20570.39|20650.39|20570.39|20649.61|20569.61|8
1739681850000|2025-02-16 04:57:30|20650.9|20570.9|20655|20575|20655|20575|20650.9|20570.9|10
1739681860000|2025-02-16 04:57:40|20654.81|20574.81|20655.3|20575.3|20655.3|20575.3|20654.81|20574.81|7
1739681870000|2025-02-16 04:57:50|20655.35|20575.35|20655.12|20575.12|20655.37|20575.37|20654.97|20574.97|10
1739681880000|2025-02-16 04:58:00|20655.13|20575.13|20654.65|20574.65|20655.36|20575.36|20654.56|20574.56|10
1739681890000|2025-02-16 04:58:10|20654.66|20574.66|20654.08|20574.08|20654.72|20574.72|20654.08|20574.08|8
1739681900000|2025-02-16 04:58:20|20654.21|20574.21|20653.79|20573.79|20654.45|20574.45|20653.79|20573.79|9
1739681910000|2025-02-16 04:58:30|20653.24|20573.24|20652.87|20572.87|20653.24|20573.24|20652.59|20572.59|10
1739681920000|2025-02-16 04:58:40|20653.03|20573.03|20653.87|20573.87|20654.25|20574.25|20653.03|20573.03|10
1739681930000|2025-02-16 04:58:50|20654.14|20574.14|20655.19|20575.19|20655.19|20575.19|20653.84|20573.84|10
1739681940000|2025-02-16 04:59:00|20654.91|20574.91|20654.52|20574.52|20654.91|20574.91|20654.52|20574.52|8
1739681950000|2025-02-16 04:59:10|20654.54|20574.54|20654.12|20574.12|20654.54|20574.54|20654.12|20574.12|9
1739681960000|2025-02-16 04:59:20|20654.23|20574.23|20654.91|20574.91|20654.94|20574.94|20654.1|20574.1|8
1739681970000|2025-02-16 04:59:30|20655.16|20575.16|20655.94|20575.94|20655.94|20575.94|20655.15|20575.15|10
1739681980000|2025-02-16 04:59:40|20656.01|20576.01|20656.08|20576.08|20656.14|20576.14|20655.85|20575.85|9
1739681990000|2025-02-16 04:59:50|20655.94|20575.94|20655.85|20575.85|20656|20576|20655.81|20575.81|8
1739682000000|2025-02-16 05:00:00|20656.15|20576.15|20655.68|20575.68|20656.15|20576.15|20655.68|20575.68|8
1739682010000|2025-02-16 05:00:10|20655.71|20575.71|20656.2|20576.2|20656.3|20576.3|20655.71|20575.71|10
1739682020000|2025-02-16 05:00:20|20656.19|20576.19|20656.94|20576.94|20656.94|20576.94|20656.19|20576.19|9
1739682030000|2025-02-16 05:00:30|20656.96|20576.96|20656.54|20576.54|20656.96|20576.96|20656.48|20576.48|9
1739682040000|2025-02-16 05:00:40|20656.55|20576.55|20656.73|20576.73|20656.76|20576.76|20656.55|20576.55|9
1739682050000|2025-02-16 05:00:50|20656.11|20576.11|20656.44|20576.44|20656.6|20576.6|20655.53|20575.53|9
1739682060000|2025-02-16 05:01:00|20656.45|20576.45|20654.89|20574.89|20656.63|20576.63|20654.89|20574.89|9
1739682070000|2025-02-16 05:01:10|20654.75|20574.75|20650.19|20570.19|20654.75|20574.75|20650.03|20570.03|10
1739682080000|2025-02-16 05:01:20|20650.12|20570.12|20649.91|20569.91|20650.15|20570.15|20649.91|20569.91|10
1739682090000|2025-02-16 05:01:30|20649.85|20569.85|20646.84|20566.84|20649.85|20569.85|20646.84|20566.84|10
1739682100000|2025-02-16 05:01:40|20646.82|20566.82|20642.69|20562.69|20646.82|20566.82|20642.69|20562.69|10
1739682110000|2025-02-16 05:01:50|20642.62|20562.62|20645.97|20565.97|20645.97|20565.97|20642.3|20562.3|9
1739682120000|2025-02-16 05:02:00|20646.06|20566.06|20643.53|20563.53|20646.13|20566.13|20643.35|20563.35|10
1739682130000|2025-02-16 05:02:10|20643.45|20563.45|20643.25|20563.25|20643.48|20563.48|20643.25|20563.25|9
1739682140000|2025-02-16 05:02:20|20643.13|20563.13|20643.19|20563.19|20643.73|20563.73|20643.13|20563.13|10
1739682150000|2025-02-16 05:02:30|20643.51|20563.51|20643.88|20563.88|20644.17|20564.17|20643.51|20563.51|9
1739682160000|2025-02-16 05:02:40|20643.75|20563.75|20641.62|20561.62|20643.87|20563.87|20641.06|20561.06|10
1739682170000|2025-02-16 05:02:50|20641.76|20561.76|20641.81|20561.81|20642.01|20562.01|20641.48|20561.48|9
1739682180000|2025-02-16 05:03:00|20641.64|20561.64|20640.08|20560.08|20641.64|20561.64|20640.08|20560.08|9
1739682190000|2025-02-16 05:03:10|20639.4|20559.4|20637.15|20557.15|20639.4|20559.4|20637.15|20557.15|10
1739682200000|2025-02-16 05:03:20|20636.97|20556.97|20635.31|20555.31|20636.97|20556.97|20635.31|20555.31|10
1739682210000|2025-02-16 05:03:30|20635.42|20555.42|20635.23|20555.23|20635.42|20555.42|20634.56|20554.56|9
1739682220000|2025-02-16 05:03:40|20635.15|20555.15|20634.8|20554.8|20635.15|20555.15|20634.7|20554.7|9
1739682230000|2025-02-16 05:03:50|20634.15|20554.15|20634.04|20554.04|20634.18|20554.18|20634.01|20554.01|8
1739682240000|2025-02-16 05:04:00|20634.05|20554.05|20633.85|20553.85|20634.05|20554.05|20633.63|20553.63|9
1739682250000|2025-02-16 05:04:10|20633.71|20553.71|20634.1|20554.1|20634.35|20554.35|20633.7|20553.7|10
1739682260000|2025-02-16 05:04:20|20634.33|20554.33|20633.77|20553.77|20634.33|20554.33|20633.48|20553.48|10
1739682270000|2025-02-16 05:04:30|20633.79|20553.79|20635|20555|20635.05|20555.05|20633.79|20553.79|10
1739682280000|2025-02-16 05:04:40|20635.02|20555.02|20636.06|20556.06|20636.07|20556.07|20635.02|20555.02|10
1739682290000|2025-02-16 05:04:50|20636.07|20556.07|20635.83|20555.83|20636.07|20556.07|20635.74|20555.74|9
1739682300000|2025-02-16 05:05:00|20635.79|20555.79|20633.27|20553.27|20635.79|20555.79|20633.27|20553.27|10
1739682310000|2025-02-16 05:05:10|20632.99|20552.99|20630.86|20550.86|20632.99|20552.99|20630.62|20550.62|10
1739682320000|2025-02-16 05:05:20|20631|20551|20628.28|20548.28|20631|20551|20628.28|20548.28|10
1739682330000|2025-02-16 05:05:30|20628.22|20548.22|20627.91|20547.91|20628.22|20548.22|20627.91|20547.91|10
1739682340000|2025-02-16 05:05:40|20628.1|20548.1|20627.88|20547.88|20628.1|20548.1|20627.81|20547.81|10
1739682350000|2025-02-16 05:05:50|20627.6|20547.6|20629.4|20549.4|20629.88|20549.88|20627.25|20547.25|10
1739682360000|2025-02-16 05:06:00|20629.22|20549.22|20628.18|20548.18|20629.45|20549.45|20628.18|20548.18|10
1739682370000|2025-02-16 05:06:10|20628.12|20548.12|20627.25|20547.25|20628.13|20548.13|20627.15|20547.15|10
1739682380000|2025-02-16 05:06:20|20627.05|20547.05|20625.57|20545.57|20627.05|20547.05|20625.42|20545.42|10
1739682390000|2025-02-16 05:06:30|20625.38|20545.38|20625.01|20545.01|20625.38|20545.38|20624.72|20544.72|10
1739682400000|2025-02-16 05:06:40|20625.04|20545.04|20622.95|20542.95|20625.18|20545.18|20622.95|20542.95|9
1739682410000|2025-02-16 05:06:50|20622.86|20542.86|20622.42|20542.42|20622.97|20542.97|20622.42|20542.42|9
1739682420000|2025-02-16 05:07:00|20621.93|20541.93|20621.44|20541.44|20621.93|20541.93|20621.17|20541.17|9
1739682430000|2025-02-16 05:07:10|20622.29|20542.29|20622.41|20542.41|20622.48|20542.48|20622.17|20542.17|10
1739682440000|2025-02-16 05:07:20|20622.4|20542.4|20623.1|20543.1|20623.1|20543.1|20622.4|20542.4|9
1739682450000|2025-02-16 05:07:30|20623.08|20543.08|20622.68|20542.68|20623.18|20543.18|20622.68|20542.68|10
1739682460000|2025-02-16 05:07:40|20622.82|20542.82|20623.87|20543.87|20623.87|20543.87|20622.71|20542.71|10
1739682470000|2025-02-16 05:07:50|20623.89|20543.89|20623.83|20543.83|20623.89|20543.89|20623.35|20543.35|9
1739682480000|2025-02-16 05:08:00|20623.87|20543.87|20624.22|20544.22|20624.23|20544.23|20623.85|20543.85|9
1739682490000|2025-02-16 05:08:10|20624.23|20544.23|20624.22|20544.22|20624.23|20544.23|20624.18|20544.18|7
1739682500000|2025-02-16 05:08:20|20624.17|20544.17|20623.86|20543.86|20624.17|20544.17|20623.74|20543.74|9
1739682510000|2025-02-16 05:08:30|20623.92|20543.92|20624.83|20544.83|20624.83|20544.83|20623.91|20543.91|6
1739682520000|2025-02-16 05:08:40|20625.57|20545.57|20626.67|20546.67|20626.67|20546.67|20625.57|20545.57|9
1739682530000|2025-02-16 05:08:50|20626.73|20546.73|20627.01|20547.01|20627.01|20547.01|20626.71|20546.71|9
1739682540000|2025-02-16 05:09:00|20627.13|20547.13|20625.89|20545.89|20627.13|20547.13|20625.65|20545.65|9
1739682550000|2025-02-16 05:09:10|20626.05|20546.05|20626.21|20546.21|20626.49|20546.49|20625.95|20545.95|9
1739682560000|2025-02-16 05:09:20|20626.54|20546.54|20626.1|20546.1|20626.54|20546.54|20625.98|20545.98|9
1739682570000|2025-02-16 05:09:30|20626.11|20546.11|20624.58|20544.58|20626.13|20546.13|20624.58|20544.58|9
1739682580000|2025-02-16 05:09:40|20624.39|20544.39|20624.49|20544.49|20624.69|20544.69|20624.39|20544.39|9
1739682590000|2025-02-16 05:09:50|20624.44|20544.44|20623.64|20543.64|20624.56|20544.56|20623.64|20543.64|8
1739682600000|2025-02-16 05:10:00|20623.62|20543.62|20623.63|20543.63|20623.7|20543.7|20623.25|20543.25|9
1739682610000|2025-02-16 05:10:10|20623.32|20543.32|20620.52|20540.52|20623.32|20543.32|20620.5|20540.5|10
1739682620000|2025-02-16 05:10:20|20620.51|20540.51|20621.33|20541.33|20621.33|20541.33|20620.45|20540.45|9
1739682630000|2025-02-16 05:10:30|20621.39|20541.39|20621.51|20541.51|20621.54|20541.54|20621.39|20541.39|8
1739682640000|2025-02-16 05:10:40|20621.98|20541.98|20622.46|20542.46|20622.46|20542.46|20621.98|20541.98|9
1739682650000|2025-02-16 05:10:50|20622.49|20542.49|20622.08|20542.08|20622.53|20542.53|20622.08|20542.08|9
1739682660000|2025-02-16 05:11:00|20622.17|20542.17|20622.41|20542.41|20622.66|20542.66|20622.17|20542.17|8
1739682670000|2025-02-16 05:11:10|20622.39|20542.39|20621.42|20541.42|20622.4|20542.4|20621.42|20541.42|9
1739682680000|2025-02-16 05:11:20|20622.16|20542.16|20624.05|20544.05|20624.18|20544.18|20622.16|20542.16|10
1739682690000|2025-02-16 05:11:30|20624.1|20544.1|20626.55|20546.55|20626.55|20546.55|20624.1|20544.1|10
1739682700000|2025-02-16 05:11:40|20626.53|20546.53|20630.07|20550.07|20630.29|20550.29|20626.53|20546.53|10
1739682710000|2025-02-16 05:11:50|20629.29|20549.29|20627.13|20547.13|20629.29|20549.29|20627.13|20547.13|10
1739682720000|2025-02-16 05:12:00|20626.69|20546.69|20626.87|20546.87|20626.87|20546.87|20626.06|20546.06|9
1739682730000|2025-02-16 05:12:10|20626.66|20546.66|20626.06|20546.06|20626.66|20546.66|20626.06|20546.06|9
1739682740000|2025-02-16 05:12:20|20626.04|20546.04|20625.38|20545.38|20626.04|20546.04|20625.38|20545.38|8
1739682750000|2025-02-16 05:12:30|20625.17|20545.17|20624.87|20544.87|20625.27|20545.27|20624.26|20544.26|9
1739682760000|2025-02-16 05:12:40|20624.98|20544.98|20625.06|20545.06|20625.33|20545.33|20624.98|20544.98|10
1739682770000|2025-02-16 05:12:50|20625.76|20545.76|20625.55|20545.55|20625.98|20545.98|20625.44|20545.44|9
1739682780000|2025-02-16 05:13:00|20625.54|20545.54|20625.25|20545.25|20625.54|20545.54|20624.64|20544.64|10
1739682790000|2025-02-16 05:13:10|20625.65|20545.65|20627.37|20547.37|20627.37|20547.37|20625.65|20545.65|10
1739682800000|2025-02-16 05:13:20|20627.39|20547.39|20627.97|20547.97|20627.97|20547.97|20627.39|20547.39|9
1739682810000|2025-02-16 05:13:30|20628.43|20548.43|20629.02|20549.02|20629.04|20549.04|20628.43|20548.43|9
1739682820000|2025-02-16 05:13:40|20629|20549|20629.24|20549.24|20629.24|20549.24|20629|20549|7
1739682830000|2025-02-16 05:13:50|20629.25|20549.25|20629.57|20549.57|20629.57|20549.57|20629.22|20549.22|10
1739682840000|2025-02-16 05:14:00|20629.58|20549.58|20627.77|20547.77|20629.58|20549.58|20627.77|20547.77|8
1739682850000|2025-02-16 05:14:10|20628.42|20548.42|20630.35|20550.35|20630.35|20550.35|20628.42|20548.42|6
1739682860000|2025-02-16 05:14:20|20630.37|20550.37|20630.48|20550.48|20630.62|20550.62|20630.37|20550.37|9
1739682870000|2025-02-16 05:14:30|20630.59|20550.59|20630.4|20550.4|20630.59|20550.59|20630.4|20550.4|7
1739682880000|2025-02-16 05:14:40|20630.28|20550.28|20630.2|20550.2|20630.43|20550.43|20630.2|20550.2|7
1739682890000|2025-02-16 05:14:50|20630.36|20550.36|20630.57|20550.57|20630.72|20550.72|20630.36|20550.36|9
1739682900000|2025-02-16 05:15:00|20630.58|20550.58|20631.64|20551.64|20631.64|20551.64|20630.02|20550.02|10
1739682910000|2025-02-16 05:15:10|20631.68|20551.68|20631.84|20551.84|20631.96|20551.96|20631.62|20551.62|10
1739682920000|2025-02-16 05:15:20|20631.82|20551.82|20631.75|20551.75|20631.82|20551.82|20631.72|20551.72|7
1739682930000|2025-02-16 05:15:30|20631.39|20551.39|20631.29|20551.29|20631.39|20551.39|20631.27|20551.27|8
1739682940000|2025-02-16 05:15:40|20631.27|20551.27|20631.4|20551.4|20631.45|20551.45|20631.27|20551.27|8
1739682950000|2025-02-16 05:15:50|20631.42|20551.42|20632.23|20552.23|20632.23|20552.23|20631.39|20551.39|9
1739682960000|2025-02-16 05:16:00|20632.19|20552.19|20633.27|20553.27|20633.27|20553.27|20632.19|20552.19|9
1739682970000|2025-02-16 05:16:10|20633.25|20553.25|20633.53|20553.53|20633.53|20553.53|20633.25|20553.25|4
1739682980000|2025-02-16 05:16:20|20633.39|20553.39|20633.13|20553.13|20633.45|20553.45|20633.13|20553.13|9
1739682990000|2025-02-16 05:16:30|20632.96|20552.96|20632.15|20552.15|20632.96|20552.96|20632.15|20552.15|7
1739683000000|2025-02-16 05:16:40|20632.24|20552.24|20632.4|20552.4|20632.4|20552.4|20632.19|20552.19|7
1739683010000|2025-02-16 05:16:50|20632.54|20552.54|20633.04|20553.04|20633.04|20553.04|20632.54|20552.54|9
1739683020000|2025-02-16 05:17:00|20631.24|20551.24|20628.92|20548.92|20631.24|20551.24|20628.92|20548.92|9
1739683030000|2025-02-16 05:17:10|20628.84|20548.84|20628.84|20548.84|20628.84|20548.84|20628.8|20548.8|9
1739683040000|2025-02-16 05:17:20|20627.83|20547.83|20626.12|20546.12|20627.83|20547.83|20625.76|20545.76|10
1739683050000|2025-02-16 05:17:30|20626.13|20546.13|20620.28|20540.28|20626.13|20546.13|20620.28|20540.28|10
1739683060000|2025-02-16 05:17:40|20619.83|20539.83|20619.06|20539.06|20619.83|20539.83|20619.06|20539.06|9
1739683070000|2025-02-16 05:17:50|20619.07|20539.07|20619.23|20539.23|20619.25|20539.25|20618.55|20538.55|10
1739683080000|2025-02-16 05:18:00|20619.25|20539.25|20619.75|20539.75|20619.75|20539.75|20619.12|20539.12|9
1739683090000|2025-02-16 05:18:10|20619.77|20539.77|20622.42|20542.42|20622.42|20542.42|20619.77|20539.77|9
1739683100000|2025-02-16 05:18:20|20622.41|20542.41|20622.63|20542.63|20623|20543|20622.41|20542.41|10
1739683110000|2025-02-16 05:18:30|20622.61|20542.61|20619.71|20539.71|20622.61|20542.61|20619.71|20539.71|7
1739683120000|2025-02-16 05:18:40|20618.72|20538.72|20617.15|20537.15|20618.74|20538.74|20616.95|20536.95|10
1739683130000|2025-02-16 05:18:50|20617.18|20537.18|20615.91|20535.91|20617.18|20537.18|20615.91|20535.91|9
1739683140000|2025-02-16 05:19:00|20615.88|20535.88|20615.73|20535.73|20615.93|20535.93|20615.73|20535.73|6
1739683150000|2025-02-16 05:19:10|20615.45|20535.45|20616.29|20536.29|20616.29|20536.29|20615.45|20535.45|7
1739683160000|2025-02-16 05:19:20|20616.1|20536.1|20616.24|20536.24|20616.64|20536.64|20615.89|20535.89|9
1739683170000|2025-02-16 05:19:30|20616.02|20536.02|20616.56|20536.56|20616.56|20536.56|20616.02|20536.02|9
1739683180000|2025-02-16 05:19:40|20616.57|20536.57|20614.68|20534.68|20616.57|20536.57|20614.67|20534.67|10
1739683190000|2025-02-16 05:19:50|20614.69|20534.69|20614.53|20534.53|20614.69|20534.69|20614.51|20534.51|9
1739683200000|2025-02-16 05:20:00|20614.51|20534.51|20614.44|20534.44|20614.54|20534.54|20614.42|20534.42|8
1739683210000|2025-02-16 05:20:10|20614.54|20534.54|20615.12|20535.12|20615.12|20535.12|20614.51|20534.51|8
1739683220000|2025-02-16 05:20:20|20615.09|20535.09|20614.43|20534.43|20615.34|20535.34|20614.43|20534.43|10
1739683230000|2025-02-16 05:20:30|20614.42|20534.42|20614.13|20534.13|20614.42|20534.42|20614.13|20534.13|5
1739683240000|2025-02-16 05:20:40|20614.15|20534.15|20614.11|20534.11|20614.32|20534.32|20614.09|20534.09|9
1739683250000|2025-02-16 05:20:50|20614.12|20534.12|20614.39|20534.39|20614.39|20534.39|20613.31|20533.31|10
1739683260000|2025-02-16 05:21:00|20614.53|20534.53|20614.23|20534.23|20614.71|20534.71|20614.16|20534.16|10
1739683270000|2025-02-16 05:21:10|20614.25|20534.25|20615.7|20535.7|20615.7|20535.7|20614.25|20534.25|10
1739683280000|2025-02-16 05:21:20|20615.73|20535.73|20616.94|20536.94|20616.94|20536.94|20615.71|20535.71|8
1739683290000|2025-02-16 05:21:30|20616.95|20536.95|20617.1|20537.1|20617.1|20537.1|20616.54|20536.54|8
1739683300000|2025-02-16 05:21:40|20618.16|20538.16|20618.32|20538.32|20618.32|20538.32|20618.1|20538.1|8
1739683310000|2025-02-16 05:21:50|20618.33|20538.33|20621.14|20541.14|20621.14|20541.14|20618.33|20538.33|8
1739683320000|2025-02-16 05:22:00|20621.55|20541.55|20622.18|20542.18|20622.18|20542.18|20621.55|20541.55|10
1739683330000|2025-02-16 05:22:10|20622.17|20542.17|20624.89|20544.89|20624.89|20544.89|20622.17|20542.17|9
1739683340000|2025-02-16 05:22:20|20625.36|20545.36|20627.09|20547.09|20627.09|20547.09|20625.36|20545.36|10
1739683350000|2025-02-16 05:22:30|20627.4|20547.4|20627.53|20547.53|20628.23|20548.23|20627.4|20547.4|10
1739683360000|2025-02-16 05:22:40|20627.54|20547.54|20629.04|20549.04|20629.1|20549.1|20627.54|20547.54|10
1739683370000|2025-02-16 05:22:50|20629.05|20549.05|20626.76|20546.76|20629.06|20549.06|20626.76|20546.76|9
1739683380000|2025-02-16 05:23:00|20626.68|20546.68|20626.96|20546.96|20627.03|20547.03|20626.68|20546.68|9
1739683390000|2025-02-16 05:23:10|20627.01|20547.01|20629.74|20549.74|20629.78|20549.78|20627.01|20547.01|10
1739683400000|2025-02-16 05:23:20|20629.75|20549.75|20628.64|20548.64|20629.76|20549.76|20628.64|20548.64|8
1739683410000|2025-02-16 05:23:30|20628.58|20548.58|20628.11|20548.11|20628.58|20548.58|20628.06|20548.06|8
1739683420000|2025-02-16 05:23:40|20628.07|20548.07|20627.89|20547.89|20628.07|20548.07|20627.86|20547.86|8
1739683430000|2025-02-16 05:23:50|20627.9|20547.9|20627.93|20547.93|20627.94|20547.94|20627.9|20547.9|6
1739683440000|2025-02-16 05:24:00|20627.92|20547.92|20627.78|20547.78|20627.93|20547.93|20627.63|20547.63|10
1739683450000|2025-02-16 05:24:10|20628.93|20548.93|20630.47|20550.47|20630.47|20550.47|20628.93|20548.93|9
1739683460000|2025-02-16 05:24:20|20630.51|20550.51|20630.67|20550.67|20630.72|20550.72|20630.51|20550.51|7
1739683470000|2025-02-16 05:24:30|20630.64|20550.64|20630.68|20550.68|20630.7|20550.7|20630.64|20550.64|8
1739683480000|2025-02-16 05:24:40|20630.65|20550.65|20630.81|20550.81|20630.83|20550.83|20630.63|20550.63|5
1739683490000|2025-02-16 05:24:50|20630.82|20550.82|20630.97|20550.97|20630.97|20550.97|20630.81|20550.81|9
1739683500000|2025-02-16 05:25:00|20631.23|20551.23|20631.79|20551.79|20632.35|20552.35|20631.23|20551.23|8
1739683510000|2025-02-16 05:25:10|20631.53|20551.53|20632.43|20552.43|20632.44|20552.44|20631.53|20551.53|9
1739683520000|2025-02-16 05:25:20|20632.38|20552.38|20632.98|20552.98|20632.99|20552.99|20632.38|20552.38|6
1739683530000|2025-02-16 05:25:30|20632.97|20552.97|20633.89|20553.89|20633.9|20553.9|20632.93|20552.93|10
1739683540000|2025-02-16 05:25:40|20634.07|20554.07|20634.56|20554.56|20634.56|20554.56|20634.07|20554.07|8
1739683550000|2025-02-16 05:25:50|20634.4|20554.4|20636.23|20556.23|20636.23|20556.23|20634.37|20554.37|9
1739683560000|2025-02-16 05:26:00|20636.16|20556.16|20635.82|20555.82|20636.16|20556.16|20635.82|20555.82|10
1739683570000|2025-02-16 05:26:10|20636.11|20556.11|20636.32|20556.32|20636.33|20556.33|20635.92|20555.92|9
1739683580000|2025-02-16 05:26:20|20636.3|20556.3|20636.26|20556.26|20636.3|20556.3|20636.2|20556.2|8
1739683590000|2025-02-16 05:26:30|20636.31|20556.31|20638.4|20558.4|20638.4|20558.4|20636.31|20556.31|8
1739683600000|2025-02-16 05:26:40|20638.42|20558.42|20638.5|20558.5|20638.57|20558.57|20638.36|20558.36|9
1739683610000|2025-02-16 05:26:50|20638.47|20558.47|20639.63|20559.63|20639.63|20559.63|20638.47|20558.47|9
1739683620000|2025-02-16 05:27:00|20639.7|20559.7|20640.33|20560.33|20640.38|20560.38|20639.7|20559.7|9
1739683630000|2025-02-16 05:27:10|20640.89|20560.89|20640.66|20560.66|20640.9|20560.9|20640.65|20560.65|10
1739683640000|2025-02-16 05:27:20|20640.57|20560.57|20639.77|20559.77|20640.57|20560.57|20639.77|20559.77|7
1739683650000|2025-02-16 05:27:30|20639.76|20559.76|20637.55|20557.55|20639.77|20559.77|20637.55|20557.55|9
1739683660000|2025-02-16 05:27:40|20637.52|20557.52|20636.62|20556.62|20637.75|20557.75|20636.61|20556.61|10
1739683670000|2025-02-16 05:27:50|20636.6|20556.6|20636.44|20556.44|20636.6|20556.6|20636.43|20556.43|9
1739683680000|2025-02-16 05:28:00|20636.43|20556.43|20636.29|20556.29|20636.43|20556.43|20635.87|20555.87|9
1739683690000|2025-02-16 05:28:10|20636.34|20556.34|20636.9|20556.9|20636.9|20556.9|20636.34|20556.34|8
1739683700000|2025-02-16 05:28:20|20636.89|20556.89|20637.1|20557.1|20637.1|20557.1|20636.88|20556.88|9
1739683710000|2025-02-16 05:28:30|20637.22|20557.22|20637.65|20557.65|20637.67|20557.67|20637.22|20557.22|8
1739683720000|2025-02-16 05:28:40|20638.03|20558.03|20639.59|20559.59|20639.59|20559.59|20638.03|20558.03|10
1739683730000|2025-02-16 05:28:50|20639.58|20559.58|20642.28|20562.28|20642.51|20562.51|20639.58|20559.58|8
1739683740000|2025-02-16 05:29:00|20642.13|20562.13|20639.45|20559.45|20642.13|20562.13|20638.89|20558.89|9
1739683750000|2025-02-16 05:29:10|20639.44|20559.44|20640.36|20560.36|20640.36|20560.36|20639.44|20559.44|10
1739683760000|2025-02-16 05:29:20|20640.48|20560.48|20640.95|20560.95|20640.96|20560.96|20640.47|20560.47|8
1739683770000|2025-02-16 05:29:30|20640.94|20560.94|20640.09|20560.09|20640.94|20560.94|20640.09|20560.09|7
1739683780000|2025-02-16 05:29:40|20639.91|20559.91|20639.28|20559.28|20639.91|20559.91|20639.28|20559.28|8
1739683790000|2025-02-16 05:29:50|20639.25|20559.25|20639.17|20559.17|20639.27|20559.27|20639.03|20559.03|8
1739683800000|2025-02-16 05:30:00|20639.45|20559.45|20639.86|20559.86|20639.88|20559.88|20639.45|20559.45|8
1739683810000|2025-02-16 05:30:10|20639.62|20559.62|20638.87|20558.87|20639.62|20559.62|20638.84|20558.84|10
1739683820000|2025-02-16 05:30:20|20638.88|20558.88|20640.59|20560.59|20640.59|20560.59|20638.87|20558.87|10
1739683830000|2025-02-16 05:30:30|20640.65|20560.65|20641.08|20561.08|20641.08|20561.08|20640.65|20560.65|10
1739683840000|2025-02-16 05:30:40|20641.22|20561.22|20640.67|20560.67|20641.69|20561.69|20640.67|20560.67|8
1739683850000|2025-02-16 05:30:50|20640.44|20560.44|20640.37|20560.37|20640.51|20560.51|20640.3|20560.3|9
1739683860000|2025-02-16 05:31:00|20640.36|20560.36|20639.76|20559.76|20640.38|20560.38|20639.76|20559.76|9
1739683870000|2025-02-16 05:31:10|20639.42|20559.42|20638.7|20558.7|20639.42|20559.42|20638.58|20558.58|10
1739683880000|2025-02-16 05:31:20|20638.79|20558.79|20638.22|20558.22|20638.93|20558.93|20638.22|20558.22|8
1739683890000|2025-02-16 05:31:30|20638.2|20558.2|20637.74|20557.74|20638.24|20558.24|20637.74|20557.74|9
1739683900000|2025-02-16 05:31:40|20637.41|20557.41|20632.48|20552.48|20637.41|20557.41|20632.48|20552.48|10
1739683910000|2025-02-16 05:31:50|20632.43|20552.43|20631.94|20551.94|20632.43|20552.43|20631.87|20551.87|8
1739683920000|2025-02-16 05:32:00|20631.78|20551.78|20631.44|20551.44|20631.78|20551.78|20631.43|20551.43|7
1739683930000|2025-02-16 05:32:10|20630.83|20550.83|20629.86|20549.86|20630.83|20550.83|20629.86|20549.86|10
1739683940000|2025-02-16 05:32:20|20629.85|20549.85|20630.01|20550.01|20630.27|20550.27|20629.85|20549.85|9
1739683950000|2025-02-16 05:32:30|20630.04|20550.04|20629.84|20549.84|20630.04|20550.04|20629.83|20549.83|6
1739683960000|2025-02-16 05:32:40|20629.83|20549.83|20629.4|20549.4|20629.83|20549.83|20629.4|20549.4|7
1739683970000|2025-02-16 05:32:50|20629.29|20549.29|20628.49|20548.49|20629.29|20549.29|20628.49|20548.49|9
1739683980000|2025-02-16 05:33:00|20628.23|20548.23|20626.2|20546.2|20628.23|20548.23|20626.2|20546.2|10
1739683990000|2025-02-16 05:33:10|20626.1|20546.1|20624.62|20544.62|20626.15|20546.15|20624.62|20544.62|6
1739684000000|2025-02-16 05:33:20|20624.61|20544.61|20624.02|20544.02|20624.7|20544.7|20623.91|20543.91|10
1739684010000|2025-02-16 05:33:30|20624.21|20544.21|20624.31|20544.31|20624.39|20544.39|20624.14|20544.14|9
1739684020000|2025-02-16 05:33:40|20624.33|20544.33|20627.45|20547.45|20627.78|20547.78|20624.33|20544.33|9
1739684030000|2025-02-16 05:33:50|20627.3|20547.3|20627.06|20547.06|20627.3|20547.3|20627.06|20547.06|9
1739684040000|2025-02-16 05:34:00|20627.07|20547.07|20627.03|20547.03|20627.16|20547.16|20627.03|20547.03|10
1739684050000|2025-02-16 05:34:10|20627.05|20547.05|20627.95|20547.95|20627.95|20547.95|20626.86|20546.86|8
1739684060000|2025-02-16 05:34:20|20627.96|20547.96|20627.55|20547.55|20627.96|20547.96|20627.52|20547.52|6
1739684070000|2025-02-16 05:34:30|20627.78|20547.78|20628.73|20548.73|20629.28|20549.28|20627.78|20547.78|10
1739684080000|2025-02-16 05:34:40|20629.13|20549.13|20628.28|20548.28|20629.15|20549.15|20628.28|20548.28|8
1739684090000|2025-02-16 05:34:50|20628.17|20548.17|20627.5|20547.5|20628.17|20548.17|20627.5|20547.5|9
1739684100000|2025-02-16 05:35:00|20627.52|20547.52|20627.41|20547.41|20627.52|20547.52|20627.24|20547.24|8
1739684110000|2025-02-16 05:35:10|20627.39|20547.39|20627.97|20547.97|20627.97|20547.97|20627.39|20547.39|8
1739684120000|2025-02-16 05:35:20|20628.1|20548.1|20629.09|20549.09|20629.09|20549.09|20628.1|20548.1|9
1739684130000|2025-02-16 05:35:30|20629.25|20549.25|20631.37|20551.37|20631.37|20551.37|20629.25|20549.25|9
1739684140000|2025-02-16 05:35:40|20630.54|20550.54|20628.49|20548.49|20630.54|20550.54|20628.49|20548.49|10
1739684150000|2025-02-16 05:35:50|20628.47|20548.47|20627.69|20547.69|20628.47|20548.47|20627.69|20547.69|8
1739684160000|2025-02-16 05:36:00|20627.64|20547.64|20627.81|20547.81|20627.84|20547.84|20627.59|20547.59|9
1739684170000|2025-02-16 05:36:10|20627.68|20547.68|20627.02|20547.02|20627.77|20547.77|20627.01|20547.01|10
1739684180000|2025-02-16 05:36:20|20627.03|20547.03|20626.37|20546.37|20627.03|20547.03|20626.37|20546.37|9
1739684190000|2025-02-16 05:36:30|20626.07|20546.07|20625.62|20545.62|20626.24|20546.24|20625.6|20545.6|8
1739684200000|2025-02-16 05:36:40|20625.63|20545.63|20625.03|20545.03|20625.63|20545.63|20625|20545|7
1739684210000|2025-02-16 05:36:50|20625.01|20545.01|20623.79|20543.79|20625.01|20545.01|20623.79|20543.79|9
1739684220000|2025-02-16 05:37:00|20624.22|20544.22|20624.69|20544.69|20624.69|20544.69|20624.22|20544.22|8
1739684230000|2025-02-16 05:37:10|20624.83|20544.83|20626.56|20546.56|20626.56|20546.56|20624.83|20544.83|8
1739684240000|2025-02-16 05:37:20|20626.64|20546.64|20626.38|20546.38|20626.97|20546.97|20626.37|20546.37|8
1739684250000|2025-02-16 05:37:30|20626.31|20546.31|20626.63|20546.63|20626.64|20546.64|20626.31|20546.31|8
1739684260000|2025-02-16 05:37:40|20626.77|20546.77|20626.7|20546.7|20626.84|20546.84|20626.57|20546.57|8
1739684270000|2025-02-16 05:37:50|20627.65|20547.65|20626.44|20546.44|20627.87|20547.87|20626.13|20546.13|9
1739684280000|2025-02-16 05:38:00|20626.48|20546.48|20626.41|20546.41|20626.48|20546.48|20626.41|20546.41|8
1739684290000|2025-02-16 05:38:10|20627.61|20547.61|20629.88|20549.88|20629.88|20549.88|20627.61|20547.61|10
1739684300000|2025-02-16 05:38:20|20629.91|20549.91|20630.54|20550.54|20630.54|20550.54|20629.9|20549.9|10
1739684310000|2025-02-16 05:38:30|20630.63|20550.63|20630.09|20550.09|20630.68|20550.68|20630.09|20550.09|9
1739684320000|2025-02-16 05:38:40|20629.93|20549.93|20631.25|20551.25|20631.25|20551.25|20629.84|20549.84|10
1739684330000|2025-02-16 05:38:50|20631.23|20551.23|20631.49|20551.49|20631.74|20551.74|20631.15|20551.15|10
1739684340000|2025-02-16 05:39:00|20631.41|20551.41|20631.67|20551.67|20631.68|20551.68|20631.41|20551.41|8
1739684350000|2025-02-16 05:39:10|20631.88|20551.88|20631.05|20551.05|20631.88|20551.88|20631.05|20551.05|8
1739684360000|2025-02-16 05:39:20|20630.9|20550.9|20631.14|20551.14|20631.15|20551.15|20630.78|20550.78|9
1739684370000|2025-02-16 05:39:30|20630.87|20550.87|20631.36|20551.36|20631.36|20551.36|20630.81|20550.81|9
1739684380000|2025-02-16 05:39:40|20631.35|20551.35|20631.9|20551.9|20631.9|20551.9|20631.35|20551.35|8
1739684390000|2025-02-16 05:39:50|20631.91|20551.91|20632.5|20552.5|20632.5|20552.5|20631.91|20551.91|9
1739684400000|2025-02-16 05:40:00|20632.65|20552.65|20633.4|20553.4|20633.5|20553.5|20632.65|20552.65|9
1739684410000|2025-02-16 05:40:10|20633.81|20553.81|20637.87|20557.87|20638|20558|20633.81|20553.81|9
1739684420000|2025-02-16 05:40:20|20639.19|20559.19|20640.66|20560.66|20640.66|20560.66|20639.01|20559.01|8
1739684430000|2025-02-16 05:40:30|20641.12|20561.12|20650.1|20570.1|20650.1|20570.1|20641.12|20561.12|10
1739684440000|2025-02-16 05:40:40|20651.83|20571.83|20652.74|20572.74|20653.9|20573.9|20651.11|20571.11|10
1739684450000|2025-02-16 05:40:50|20652.22|20572.22|20652.8|20572.8|20652.92|20572.92|20652.22|20572.22|9
1739684460000|2025-02-16 05:41:00|20652.49|20572.49|20653.4|20573.4|20653.4|20573.4|20652.44|20572.44|10
1739684470000|2025-02-16 05:41:10|20653.39|20573.39|20653.05|20573.05|20653.39|20573.39|20652.82|20572.82|10
1739684480000|2025-02-16 05:41:20|20653.11|20573.11|20651.98|20571.98|20653.11|20573.11|20651.77|20571.77|10
1739684490000|2025-02-16 05:41:30|20652.17|20572.17|20653.87|20573.87|20653.87|20573.87|20652.17|20572.17|10
1739684500000|2025-02-16 05:41:40|20653.89|20573.89|20654.46|20574.46|20654.46|20574.46|20653.89|20573.89|8
1739684510000|2025-02-16 05:41:50|20654.69|20574.69|20654.5|20574.5|20654.7|20574.7|20654.43|20574.43|10
1739684520000|2025-02-16 05:42:00|20654.68|20574.68|20655.2|20575.2|20655.2|20575.2|20654.22|20574.22|10
1739684530000|2025-02-16 05:42:10|20655.31|20575.31|20655.04|20575.04|20655.65|20575.65|20654.98|20574.98|9
1739684540000|2025-02-16 05:42:20|20655.38|20575.38|20656.21|20576.21|20656.21|20576.21|20655.38|20575.38|9
1739684550000|2025-02-16 05:42:30|20656.4|20576.4|20656.63|20576.63|20656.63|20576.63|20656.4|20576.4|9
1739684560000|2025-02-16 05:42:40|20656.66|20576.66|20656.21|20576.21|20656.67|20576.67|20656.2|20576.2|9
1739684570000|2025-02-16 05:42:50|20656.2|20576.2|20655.58|20575.58|20656.28|20576.28|20655.57|20575.57|10
1739684580000|2025-02-16 05:43:00|20655.57|20575.57|20655.2|20575.2|20655.57|20575.57|20655.16|20575.16|10
1739684590000|2025-02-16 05:43:10|20654.79|20574.79|20654.41|20574.41|20654.91|20574.91|20654.41|20574.41|8
1739684600000|2025-02-16 05:43:20|20656.1|20576.1|20656.97|20576.97|20656.97|20576.97|20656.1|20576.1|8
1739684610000|2025-02-16 05:43:30|20656.99|20576.99|20657.19|20577.19|20657.22|20577.22|20656.99|20576.99|9
1739684620000|2025-02-16 05:43:40|20657.2|20577.2|20657.32|20577.32|20657.32|20577.32|20657.13|20577.13|8
1739684630000|2025-02-16 05:43:50|20657.29|20577.29|20656.84|20576.84|20657.35|20577.35|20656.84|20576.84|7
1739684640000|2025-02-16 05:44:00|20656.58|20576.58|20656.16|20576.16|20656.58|20576.58|20656.15|20576.15|10
1739684650000|2025-02-16 05:44:10|20656.09|20576.09|20656.76|20576.76|20656.76|20576.76|20656.09|20576.09|9
1739684660000|2025-02-16 05:44:20|20656.89|20576.89|20658.71|20578.71|20658.71|20578.71|20656.88|20576.88|8
1739684670000|2025-02-16 05:44:30|20658.54|20578.54|20658.69|20578.69|20658.73|20578.73|20658.54|20578.54|8
1739684680000|2025-02-16 05:44:40|20658.68|20578.68|20658.71|20578.71|20658.73|20578.73|20658.68|20578.68|6
1739684690000|2025-02-16 05:44:50|20658.7|20578.7|20658.76|20578.76|20658.77|20578.77|20658.7|20578.7|6
1739684700000|2025-02-16 05:45:00|20658.77|20578.77|20657.59|20577.59|20658.77|20578.77|20657.43|20577.43|8
1739684710000|2025-02-16 05:45:10|20657.5|20577.5|20657.65|20577.65|20657.68|20577.68|20657.5|20577.5|8
1739684720000|2025-02-16 05:45:20|20657.62|20577.62|20657.19|20577.19|20657.62|20577.62|20657.15|20577.15|6
1739684730000|2025-02-16 05:45:30|20657.21|20577.21|20655.67|20575.67|20657.26|20577.26|20655.65|20575.65|9
1739684740000|2025-02-16 05:45:40|20655.65|20575.65|20656.21|20576.21|20656.21|20576.21|20655.61|20575.61|9
1739684750000|2025-02-16 05:45:50|20656.14|20576.14|20658.7|20578.7|20658.7|20578.7|20656.14|20576.14|9
1739684760000|2025-02-16 05:46:00|20658.45|20578.45|20659.46|20579.46|20659.46|20579.46|20658.45|20578.45|10
1739684770000|2025-02-16 05:46:10|20659.56|20579.56|20660.82|20580.82|20660.82|20580.82|20659.56|20579.56|10
1739684780000|2025-02-16 05:46:20|20660.97|20580.97|20661.54|20581.54|20661.54|20581.54|20660.74|20580.74|10
1739684790000|2025-02-16 05:46:30|20661.5|20581.5|20665.36|20585.36|20665.36|20585.36|20661.47|20581.47|9
1739684800000|2025-02-16 05:46:40|20665.06|20585.06|20664.9|20584.9|20665.29|20585.29|20664.5|20584.5|10
1739684810000|2025-02-16 05:46:50|20664.89|20584.89|20666.92|20586.92|20667.18|20587.18|20664.89|20584.89|10
1739684820000|2025-02-16 05:47:00|20667.36|20587.36|20668.43|20588.43|20668.44|20588.44|20667.36|20587.36|10
1739684830000|2025-02-16 05:47:10|20668.26|20588.26|20670.91|20590.91|20670.91|20590.91|20668.26|20588.26|10
1739684840000|2025-02-16 05:47:20|20671.73|20591.73|20675.24|20595.24|20675.24|20595.24|20671.73|20591.73|10
1739684850000|2025-02-16 05:47:30|20676.41|20596.41|20677.3|20597.3|20677.8|20597.8|20676.41|20596.41|9
1739684860000|2025-02-16 05:47:40|20678.08|20598.08|20685.17|20605.17|20685.62|20605.62|20677.81|20597.81|10
1739684870000|2025-02-16 05:47:50|20684.55|20604.55|20699.01|20619.01|20699.01|20619.01|20684.37|20604.37|10
1739684880000|2025-02-16 05:48:00|20705.39|20625.39|20712.13|20632.13|20714.8|20634.8|20705.39|20625.39|10
1739684890000|2025-02-16 05:48:10|20711.51|20631.51|20724.31|20644.31|20724.31|20644.31|20711.51|20631.51|10
1739684900000|2025-02-16 05:48:20|20723.25|20643.25|20721.11|20641.11|20724.09|20644.09|20721.11|20641.11|10
1739684910000|2025-02-16 05:48:30|20721.07|20641.07|20717.44|20637.44|20721.07|20641.07|20717.44|20637.44|10
1739684920000|2025-02-16 05:48:40|20717.97|20637.97|20718.81|20638.81|20719.77|20639.77|20717.88|20637.88|10
1739684930000|2025-02-16 05:48:50|20718.89|20638.89|20717.32|20637.32|20718.89|20638.89|20717.31|20637.31|10
1739684940000|2025-02-16 05:49:00|20717.04|20637.04|20716.11|20636.11|20717.05|20637.05|20716.11|20636.11|9
1739684950000|2025-02-16 05:49:10|20716.1|20636.1|20715.36|20635.36|20716.1|20636.1|20715.36|20635.36|10
1739684960000|2025-02-16 05:49:20|20715.11|20635.11|20711.94|20631.94|20715.11|20635.11|20711.47|20631.47|10
1739684970000|2025-02-16 05:49:30|20711.76|20631.76|20713.85|20633.85|20714.15|20634.15|20711.76|20631.76|9
1739684980000|2025-02-16 05:49:40|20713.83|20633.83|20714.31|20634.31|20714.75|20634.75|20713.83|20633.83|10
1739684990000|2025-02-16 05:49:50|20714.06|20634.06|20712.48|20632.48|20714.15|20634.15|20712.48|20632.48|10
1739685000000|2025-02-16 05:50:00|20712.3|20632.3|20712.04|20632.04|20712.47|20632.47|20711.83|20631.83|10
1739685010000|2025-02-16 05:50:10|20712.03|20632.03|20711.58|20631.58|20712.32|20632.32|20711.58|20631.58|10
1739685020000|2025-02-16 05:50:20|20711.57|20631.57|20708.43|20628.43|20711.57|20631.57|20708.43|20628.43|10
1739685030000|2025-02-16 05:50:30|20708.42|20628.42|20708.02|20628.02|20708.45|20628.45|20708.02|20628.02|9
1739685040000|2025-02-16 05:50:40|20708.01|20628.01|20708.02|20628.02|20708.02|20628.02|20707.85|20627.85|9
1739685050000|2025-02-16 05:50:50|20708|20628|20707.22|20627.22|20708.62|20628.62|20707.22|20627.22|10
1739685060000|2025-02-16 05:51:00|20707.24|20627.24|20707.67|20627.67|20708.08|20628.08|20707.14|20627.14|10
1739685070000|2025-02-16 05:51:10|20707.32|20627.32|20705.82|20625.82|20707.32|20627.32|20705.05|20625.05|10
1739685080000|2025-02-16 05:51:20|20705.87|20625.87|20706.34|20626.34|20706.64|20626.64|20705.87|20625.87|10
1739685090000|2025-02-16 05:51:30|20705.77|20625.77|20705.42|20625.42|20705.77|20625.77|20705.37|20625.37|10
1739685100000|2025-02-16 05:51:40|20705.37|20625.37|20704.41|20624.41|20705.37|20625.37|20704.41|20624.41|8
1739685110000|2025-02-16 05:51:50|20704.27|20624.27|20704.38|20624.38|20704.41|20624.41|20704.26|20624.26|9
1739685120000|2025-02-16 05:52:00|20704.15|20624.15|20702.65|20622.65|20704.15|20624.15|20702.65|20622.65|9
1739685130000|2025-02-16 05:52:10|20702.66|20622.66|20702.05|20622.05|20702.68|20622.68|20702.05|20622.05|6
1739685140000|2025-02-16 05:52:20|20702|20622|20701.51|20621.51|20702|20622|20701.35|20621.35|9
1739685150000|2025-02-16 05:52:30|20701.46|20621.46|20701.87|20621.87|20702.03|20622.03|20701.14|20621.14|10
1739685160000|2025-02-16 05:52:40|20701.64|20621.64|20701.2|20621.2|20701.71|20621.71|20700.98|20620.98|10
1739685170000|2025-02-16 05:52:50|20701.32|20621.32|20700.49|20620.49|20701.54|20621.54|20700.43|20620.43|10
1739685180000|2025-02-16 05:53:00|20700.53|20620.53|20696.36|20616.36|20700.57|20620.57|20696.36|20616.36|10
1739685190000|2025-02-16 05:53:10|20696.48|20616.48|20695.96|20615.96|20696.48|20616.48|20695.96|20615.96|8
1739685200000|2025-02-16 05:53:20|20695.95|20615.95|20694.75|20614.75|20695.95|20615.95|20694.75|20614.75|10
1739685210000|2025-02-16 05:53:30|20694.76|20614.76|20694.76|20614.76|20694.8|20614.8|20694.75|20614.75|8
1739685220000|2025-02-16 05:53:40|20694.58|20614.58|20694.95|20614.95|20695.04|20615.04|20694.58|20614.58|9
1739685230000|2025-02-16 05:53:50|20694.71|20614.71|20695.12|20615.12|20695.15|20615.15|20694.71|20614.71|9
1739685240000|2025-02-16 05:54:00|20694.85|20614.85|20694.61|20614.61|20694.85|20614.85|20694.61|20614.61|8
1739685250000|2025-02-16 05:54:10|20694.69|20614.69|20694.37|20614.37|20694.74|20614.74|20694.22|20614.22|9
1739685260000|2025-02-16 05:54:20|20694.43|20614.43|20694.78|20614.78|20694.79|20614.79|20694.43|20614.43|9
1739685270000|2025-02-16 05:54:30|20694.77|20614.77|20694.95|20614.95|20694.95|20614.95|20694.77|20614.77|6
1739685280000|2025-02-16 05:54:40|20694.94|20614.94|20693.97|20613.97|20695.38|20615.38|20693.97|20613.97|9
1739685290000|2025-02-16 05:54:50|20693.56|20613.56|20693.5|20613.5|20693.56|20613.56|20693.39|20613.39|7
1739685300000|2025-02-16 05:55:00|20693.67|20613.67|20693.83|20613.83|20693.87|20613.87|20693.64|20613.64|7
1739685310000|2025-02-16 05:55:10|20693.24|20613.24|20692.8|20612.8|20693.48|20613.48|20692.74|20612.74|10
1739685320000|2025-02-16 05:55:20|20690.3|20610.3|20686.66|20606.66|20690.3|20610.3|20686.66|20606.66|9
1739685330000|2025-02-16 05:55:30|20686.64|20606.64|20685.97|20605.97|20686.64|20606.64|20685.97|20605.97|7
1739685340000|2025-02-16 05:55:40|20685.81|20605.81|20686.29|20606.29|20686.29|20606.29|20685.68|20605.68|8
1739685350000|2025-02-16 05:55:50|20686.35|20606.35|20686.08|20606.08|20686.43|20606.43|20686.08|20606.08|9
1739685360000|2025-02-16 05:56:00|20686.14|20606.14|20684.66|20604.66|20686.14|20606.14|20684.66|20604.66|9
1739685370000|2025-02-16 05:56:10|20684.1|20604.1|20683.78|20603.78|20684.12|20604.12|20683.78|20603.78|5
1739685380000|2025-02-16 05:56:20|20683.79|20603.79|20681.46|20601.46|20683.83|20603.83|20681.46|20601.46|10
1739685390000|2025-02-16 05:56:30|20680.44|20600.44|20680.04|20600.04|20680.44|20600.44|20679.99|20599.99|8
1739685400000|2025-02-16 05:56:40|20680.3|20600.3|20680.48|20600.48|20680.5|20600.5|20680.3|20600.3|10
1739685410000|2025-02-16 05:56:50|20680.55|20600.55|20680.46|20600.46|20680.61|20600.61|20680.38|20600.38|9
1739685420000|2025-02-16 05:57:00|20680.58|20600.58|20680.57|20600.57|20680.7|20600.7|20680.46|20600.46|10
1739685430000|2025-02-16 05:57:10|20680.45|20600.45|20680.5|20600.5|20680.64|20600.64|20680.45|20600.45|9
1739685440000|2025-02-16 05:57:20|20680.51|20600.51|20681.43|20601.43|20681.43|20601.43|20680.51|20600.51|8
1739685450000|2025-02-16 05:57:30|20681.72|20601.72|20680.27|20600.27|20681.94|20601.94|20680.27|20600.27|8
1739685460000|2025-02-16 05:57:40|20680.69|20600.69|20680.71|20600.71|20680.72|20600.72|20680.65|20600.65|7
1739685470000|2025-02-16 05:57:50|20680.9|20600.9|20681.41|20601.41|20681.59|20601.59|20680.87|20600.87|10
1739685480000|2025-02-16 05:58:00|20681.2|20601.2|20680.85|20600.85|20681.26|20601.26|20680.84|20600.84|7
1739685490000|2025-02-16 05:58:10|20680.84|20600.84|20681|20601|20681|20601|20680.84|20600.84|8
1739685500000|2025-02-16 05:58:20|20680.99|20600.99|20680.91|20600.91|20681.01|20601.01|20680.81|20600.81|7
1739685510000|2025-02-16 05:58:30|20680.8|20600.8|20680.23|20600.23|20680.8|20600.8|20680.21|20600.21|9
1739685520000|2025-02-16 05:58:40|20680.21|20600.21|20680.12|20600.12|20680.38|20600.38|20680.06|20600.06|9
1739685530000|2025-02-16 05:58:50|20680.14|20600.14|20680.57|20600.57|20680.57|20600.57|20680.05|20600.05|8
1739685540000|2025-02-16 05:59:00|20680.62|20600.62|20681.78|20601.78|20681.78|20601.78|20680.47|20600.47|9
1739685550000|2025-02-16 05:59:10|20681.87|20601.87|20682.06|20602.06|20682.06|20602.06|20681.87|20601.87|8
1739685560000|2025-02-16 05:59:20|20682.05|20602.05|20681.75|20601.75|20682.08|20602.08|20681.75|20601.75|9
1739685570000|2025-02-16 05:59:30|20681.74|20601.74|20681.68|20601.68|20681.74|20601.74|20681.49|20601.49|5
1739685580000|2025-02-16 05:59:40|20681.75|20601.75|20681.33|20601.33|20681.81|20601.81|20681.33|20601.33|7
1739685590000|2025-02-16 05:59:50|20681.35|20601.35|20681.41|20601.41|20681.43|20601.43|20681.35|20601.35|8
1739685600000|2025-02-16 06:00:00|20681.4|20601.4|20679.1|20599.1|20681.4|20601.4|20679.1|20599.1|10
1739685610000|2025-02-16 06:00:10|20679.04|20599.04|20675.62|20595.62|20679.04|20599.04|20675.62|20595.62|10
1739685620000|2025-02-16 06:00:20|20674.53|20594.53|20674.81|20594.81|20674.81|20594.81|20674.48|20594.48|10
1739685630000|2025-02-16 06:00:30|20674.79|20594.79|20674.74|20594.74|20674.79|20594.79|20674.14|20594.14|9
1739685640000|2025-02-16 06:00:40|20675.04|20595.04|20674.04|20594.04|20675.28|20595.28|20674.04|20594.04|9
1739685650000|2025-02-16 06:00:50|20673.73|20593.73|20672.08|20592.08|20673.78|20593.78|20672.08|20592.08|10
1739685660000|2025-02-16 06:01:00|20671.13|20591.13|20668.63|20588.63|20671.13|20591.13|20668.63|20588.63|9
1739685670000|2025-02-16 06:01:10|20668.33|20588.33|20669.27|20589.27|20669.27|20589.27|20668.22|20588.22|8
1739685680000|2025-02-16 06:01:20|20670.25|20590.25|20670.83|20590.83|20670.83|20590.83|20669.84|20589.84|10
1739685690000|2025-02-16 06:01:30|20670.45|20590.45|20670.45|20590.45|20670.65|20590.65|20670.45|20590.45|10
1739685700000|2025-02-16 06:01:40|20670.61|20590.61|20670.37|20590.37|20671.12|20591.12|20670.27|20590.27|10
1739685710000|2025-02-16 06:01:50|20670.29|20590.29|20669.96|20589.96|20670.29|20590.29|20669.96|20589.96|9
1739685720000|2025-02-16 06:02:00|20670.08|20590.08|20671.35|20591.35|20671.35|20591.35|20670.08|20590.08|9
1739685730000|2025-02-16 06:02:10|20671.58|20591.58|20670.71|20590.71|20671.69|20591.69|20670.71|20590.71|10
1739685740000|2025-02-16 06:02:20|20670.7|20590.7|20669.67|20589.67|20670.72|20590.72|20669.67|20589.67|10
1739685750000|2025-02-16 06:02:30|20669.68|20589.68|20670.35|20590.35|20670.64|20590.64|20669.68|20589.68|9
1739685760000|2025-02-16 06:02:40|20670.41|20590.41|20671.53|20591.53|20671.53|20591.53|20670.41|20590.41|8
1739685770000|2025-02-16 06:02:50|20671.62|20591.62|20673.96|20593.96|20673.96|20593.96|20671.62|20591.62|10
1739685780000|2025-02-16 06:03:00|20674.05|20594.05|20674.07|20594.07|20674.13|20594.13|20673.92|20593.92|9
1739685790000|2025-02-16 06:03:10|20674.09|20594.09|20675.14|20595.14|20675.19|20595.19|20674.09|20594.09|10
1739685800000|2025-02-16 06:03:20|20674.88|20594.88|20675.67|20595.67|20675.67|20595.67|20674.87|20594.87|9
1739685810000|2025-02-16 06:03:30|20675.68|20595.68|20676.89|20596.89|20676.89|20596.89|20675.68|20595.68|10
1739685820000|2025-02-16 06:03:40|20676.95|20596.95|20677.81|20597.81|20677.81|20597.81|20676.95|20596.95|10
1739685830000|2025-02-16 06:03:50|20677.65|20597.65|20676.67|20596.67|20677.84|20597.84|20676.67|20596.67|9
1739685840000|2025-02-16 06:04:00|20676.64|20596.64|20678.64|20598.64|20678.64|20598.64|20676.64|20596.64|10
1739685850000|2025-02-16 06:04:10|20678.65|20598.65|20678.73|20598.73|20679.07|20599.07|20678.35|20598.35|9
1739685860000|2025-02-16 06:04:20|20678.65|20598.65|20678.21|20598.21|20678.65|20598.65|20678.14|20598.14|7
1739685870000|2025-02-16 06:04:30|20678.16|20598.16|20678|20598|20678.24|20598.24|20677.82|20597.82|9
1739685880000|2025-02-16 06:04:40|20678.07|20598.07|20678.05|20598.05|20678.07|20598.07|20677.97|20597.97|8
1739685890000|2025-02-16 06:04:50|20678.09|20598.09|20677.68|20597.68|20678.09|20598.09|20677.51|20597.51|8
1739685900000|2025-02-16 06:05:00|20677.94|20597.94|20678.61|20598.61|20679.32|20599.32|20677.94|20597.94|10
1739685910000|2025-02-16 06:05:10|20677.65|20597.65|20675.39|20595.39|20677.65|20597.65|20674.91|20594.91|10
1739685920000|2025-02-16 06:05:20|20675.3|20595.3|20675.35|20595.35|20675.57|20595.57|20675.3|20595.3|9
1739685930000|2025-02-16 06:05:30|20675.3|20595.3|20675.22|20595.22|20675.33|20595.33|20674.94|20594.94|10
1739685940000|2025-02-16 06:05:40|20675.25|20595.25|20675.07|20595.07|20675.27|20595.27|20674.84|20594.84|10
1739685950000|2025-02-16 06:05:50|20674.82|20594.82|20674.5|20594.5|20674.82|20594.82|20674.48|20594.48|10
1739685960000|2025-02-16 06:06:00|20674.45|20594.45|20673.79|20593.79|20674.45|20594.45|20673.79|20593.79|10
1739685970000|2025-02-16 06:06:10|20673.72|20593.72|20673.15|20593.15|20673.72|20593.72|20672.98|20592.98|9
1739685980000|2025-02-16 06:06:20|20673.16|20593.16|20673.9|20593.9|20674.08|20594.08|20673.16|20593.16|10
1739685990000|2025-02-16 06:06:30|20673.86|20593.86|20674.23|20594.23|20674.3|20594.3|20673.86|20593.86|8
1739686000000|2025-02-16 06:06:40|20674.46|20594.46|20674.27|20594.27|20674.48|20594.48|20674.19|20594.19|8
1739686010000|2025-02-16 06:06:50|20673.84|20593.84|20673.95|20593.95|20674.53|20594.53|20673.84|20593.84|9
1739686020000|2025-02-16 06:07:00|20673.92|20593.92|20672.61|20592.61|20673.98|20593.98|20672.61|20592.61|10
1739686030000|2025-02-16 06:07:10|20672.19|20592.19|20670.27|20590.27|20672.31|20592.31|20670.27|20590.27|8
1739686040000|2025-02-16 06:07:20|20670.24|20590.24|20669.72|20589.72|20670.24|20590.24|20669.6|20589.6|10
1739686050000|2025-02-16 06:07:30|20669.53|20589.53|20669.12|20589.12|20669.61|20589.61|20669.12|20589.12|9
1739686060000|2025-02-16 06:07:40|20669.03|20589.03|20668.13|20588.13|20669.03|20589.03|20668.09|20588.09|9
1739686070000|2025-02-16 06:07:50|20668.26|20588.26|20667.23|20587.23|20668.31|20588.31|20667.23|20587.23|10
1739686080000|2025-02-16 06:08:00|20667.11|20587.11|20666.83|20586.83|20667.11|20587.11|20666.83|20586.83|9
1739686090000|2025-02-16 06:08:10|20666.89|20586.89|20667.22|20587.22|20667.25|20587.25|20666.89|20586.89|10
1739686100000|2025-02-16 06:08:20|20667.4|20587.4|20668.25|20588.25|20668.29|20588.29|20667.39|20587.39|9
1739686110000|2025-02-16 06:08:30|20668.2|20588.2|20667.6|20587.6|20668.21|20588.21|20667.6|20587.6|9
1739686120000|2025-02-16 06:08:40|20667.98|20587.98|20667.66|20587.66|20667.98|20587.98|20667.66|20587.66|9
1739686130000|2025-02-16 06:08:50|20667.7|20587.7|20667.96|20587.96|20667.96|20587.96|20667.7|20587.7|9
1739686140000|2025-02-16 06:09:00|20668|20588|20666.48|20586.48|20668.31|20588.31|20666.12|20586.12|10
1739686150000|2025-02-16 06:09:10|20666.63|20586.63|20666.72|20586.72|20666.72|20586.72|20666.53|20586.53|8
1739686160000|2025-02-16 06:09:20|20666.96|20586.96|20668.43|20588.43|20668.43|20588.43|20666.96|20586.96|9
1739686170000|2025-02-16 06:09:30|20668.86|20588.86|20669.26|20589.26|20669.31|20589.31|20668.86|20588.86|9
1739686180000|2025-02-16 06:09:40|20669.25|20589.25|20669.17|20589.17|20669.46|20589.46|20669.17|20589.17|8
1739686190000|2025-02-16 06:09:50|20669.28|20589.28|20669.04|20589.04|20669.31|20589.31|20669.04|20589.04|9
1739686200000|2025-02-16 06:10:00|20669|20589|20668.75|20588.75|20669|20589|20668.71|20588.71|10
1739686210000|2025-02-16 06:10:10|20668.72|20588.72|20667.15|20587.15|20668.72|20588.72|20667.15|20587.15|8
1739686220000|2025-02-16 06:10:20|20667.12|20587.12|20666.91|20586.91|20667.12|20587.12|20666.91|20586.91|10
1739686230000|2025-02-16 06:10:30|20666.98|20586.98|20667.38|20587.38|20667.38|20587.38|20666.98|20586.98|9
1739686240000|2025-02-16 06:10:40|20667.4|20587.4|20668.95|20588.95|20668.95|20588.95|20667.4|20587.4|9
1739686250000|2025-02-16 06:10:50|20668.99|20588.99|20668.7|20588.7|20669.05|20589.05|20668.7|20588.7|10
1739686260000|2025-02-16 06:11:00|20668.61|20588.61|20671.18|20591.18|20671.37|20591.37|20668.61|20588.61|10
1739686270000|2025-02-16 06:11:10|20670.96|20590.96|20672.38|20592.38|20672.38|20592.38|20670.96|20590.96|10
1739686280000|2025-02-16 06:11:20|20672.39|20592.39|20672.81|20592.81|20672.81|20592.81|20672.39|20592.39|9
1739686290000|2025-02-16 06:11:30|20673.82|20593.82|20674.75|20594.75|20674.75|20594.75|20673.82|20593.82|10
1739686300000|2025-02-16 06:11:40|20674.9|20594.9|20675.46|20595.46|20675.46|20595.46|20674.83|20594.83|10
1739686310000|2025-02-16 06:11:50|20676.16|20596.16|20675.26|20595.26|20676.3|20596.3|20675.23|20595.23|10
1739686320000|2025-02-16 06:12:00|20675.25|20595.25|20675.36|20595.36|20675.36|20595.36|20675.12|20595.12|7
1739686330000|2025-02-16 06:12:10|20675.21|20595.21|20676.42|20596.42|20676.42|20596.42|20675.21|20595.21|9
1739686340000|2025-02-16 06:12:20|20676.4|20596.4|20677.08|20597.08|20677.08|20597.08|20676.4|20596.4|8
1739686350000|2025-02-16 06:12:30|20677.06|20597.06|20678.76|20598.76|20678.76|20598.76|20677.06|20597.06|10
1739686360000|2025-02-16 06:12:40|20678.82|20598.82|20678.86|20598.86|20678.88|20598.88|20678.57|20598.57|9
1739686370000|2025-02-16 06:12:50|20679.03|20599.03|20679.23|20599.23|20679.3|20599.3|20679.03|20599.03|9
1739686380000|2025-02-16 06:13:00|20679.24|20599.24|20679.68|20599.68|20679.68|20599.68|20679.24|20599.24|9
1739686390000|2025-02-16 06:13:10|20679.66|20599.66|20679.95|20599.95|20679.99|20599.99|20679.66|20599.66|5
1739686400000|2025-02-16 06:13:20|20679.98|20599.98|20679.65|20599.65|20680.12|20600.12|20679.65|20599.65|9
1739686410000|2025-02-16 06:13:30|20679.58|20599.58|20679.6|20599.6|20679.6|20599.6|20679.57|20599.57|5
1739686420000|2025-02-16 06:13:40|20679.56|20599.56|20679.53|20599.53|20679.58|20599.58|20679.53|20599.53|7
1739686430000|2025-02-16 06:13:50|20679.09|20599.09|20677.32|20597.32|20679.14|20599.14|20677.32|20597.32|8
1739686440000|2025-02-16 06:14:00|20676.72|20596.72|20676.71|20596.71|20676.72|20596.72|20676.12|20596.12|7
1739686450000|2025-02-16 06:14:10|20676.7|20596.7|20676.55|20596.55|20676.72|20596.72|20676.55|20596.55|7
1739686460000|2025-02-16 06:14:20|20676.53|20596.53|20676.43|20596.43|20676.54|20596.54|20676.41|20596.41|6
1739686470000|2025-02-16 06:14:30|20676.35|20596.35|20676.02|20596.02|20676.35|20596.35|20675.82|20595.82|9
1739686480000|2025-02-16 06:14:40|20676.08|20596.08|20677.33|20597.33|20677.33|20597.33|20676.08|20596.08|9
1739686490000|2025-02-16 06:14:50|20677.35|20597.35|20677.57|20597.57|20677.57|20597.57|20677.35|20597.35|8
1739686500000|2025-02-16 06:15:00|20677.62|20597.62|20677.87|20597.87|20677.87|20597.87|20677.61|20597.61|10
1739686510000|2025-02-16 06:15:10|20677.9|20597.9|20677.52|20597.52|20677.96|20597.96|20677.4|20597.4|10
1739686520000|2025-02-16 06:15:20|20677.45|20597.45|20677.48|20597.48|20678.51|20598.51|20677.26|20597.26|9
1739686530000|2025-02-16 06:15:30|20677.41|20597.41|20676.34|20596.34|20677.41|20597.41|20676.34|20596.34|10
1739686540000|2025-02-16 06:15:40|20676.36|20596.36|20676.73|20596.73|20676.99|20596.99|20676.36|20596.36|10
1739686550000|2025-02-16 06:15:50|20676.66|20596.66|20677.17|20597.17|20677.17|20597.17|20676.66|20596.66|9
1739686560000|2025-02-16 06:16:00|20677.37|20597.37|20678.47|20598.47|20678.76|20598.76|20677.37|20597.37|10
1739686570000|2025-02-16 06:16:10|20678.49|20598.49|20678.97|20598.97|20679.28|20599.28|20678.49|20598.49|10
1739686580000|2025-02-16 06:16:20|20678.54|20598.54|20677.62|20597.62|20678.61|20598.61|20677.62|20597.62|8
1739686590000|2025-02-16 06:16:30|20677.63|20597.63|20675.53|20595.53|20677.63|20597.63|20675.53|20595.53|7
1739686600000|2025-02-16 06:16:40|20675.99|20595.99|20676.35|20596.35|20676.37|20596.37|20675.97|20595.97|9
1739686610000|2025-02-16 06:16:50|20676.26|20596.26|20681.26|20601.26|20681.26|20601.26|20676.24|20596.24|10
1739686620000|2025-02-16 06:17:00|20681.09|20601.09|20682.29|20602.29|20682.29|20602.29|20681.09|20601.09|8
1739686630000|2025-02-16 06:17:10|20682.16|20602.16|20683.29|20603.29|20683.29|20603.29|20682.16|20602.16|10
1739686640000|2025-02-16 06:17:20|20683.33|20603.33|20683.59|20603.59|20683.59|20603.59|20683.32|20603.32|9
1739686650000|2025-02-16 06:17:30|20683.62|20603.62|20684.24|20604.24|20684.24|20604.24|20683.62|20603.62|8
1739686660000|2025-02-16 06:17:40|20684.27|20604.27|20683.51|20603.51|20684.27|20604.27|20683.43|20603.43|10
1739686670000|2025-02-16 06:17:50|20683.69|20603.69|20684.31|20604.31|20684.31|20604.31|20683.69|20603.69|9
1739686680000|2025-02-16 06:18:00|20684.32|20604.32|20683.36|20603.36|20684.32|20604.32|20683.36|20603.36|10
1739686690000|2025-02-16 06:18:10|20683.16|20603.16|20682.72|20602.72|20683.16|20603.16|20682.66|20602.66|9
1739686700000|2025-02-16 06:18:20|20682.71|20602.71|20682.35|20602.35|20682.71|20602.71|20682.28|20602.28|8
1739686710000|2025-02-16 06:18:30|20682.42|20602.42|20679.96|20599.96|20682.46|20602.46|20679.96|20599.96|10
1739686720000|2025-02-16 06:18:40|20679.83|20599.83|20679.83|20599.83|20679.84|20599.84|20679.47|20599.47|9
1739686730000|2025-02-16 06:18:50|20680.03|20600.03|20681.08|20601.08|20681.08|20601.08|20680.03|20600.03|9
1739686740000|2025-02-16 06:19:00|20681.71|20601.71|20682.58|20602.58|20682.58|20602.58|20681.71|20601.71|8
1739686750000|2025-02-16 06:19:10|20682.81|20602.81|20682.79|20602.79|20682.82|20602.82|20682.73|20602.73|7
1739686760000|2025-02-16 06:19:20|20682.8|20602.8|20685.36|20605.36|20685.37|20605.37|20682.8|20602.8|8
1739686770000|2025-02-16 06:19:30|20685.24|20605.24|20687.56|20607.56|20687.56|20607.56|20685.24|20605.24|9
1739686780000|2025-02-16 06:19:40|20687.57|20607.57|20689.25|20609.25|20689.25|20609.25|20687.57|20607.57|9
1739686790000|2025-02-16 06:19:50|20688.3|20608.3|20688.55|20608.55|20688.57|20608.57|20688.18|20608.18|9
1739686800000|2025-02-16 06:20:00|20688.51|20608.51|20689.92|20609.92|20689.92|20609.92|20688.51|20608.51|10
1739686810000|2025-02-16 06:20:10|20689.94|20609.94|20690.18|20610.18|20690.19|20610.19|20689.94|20609.94|8
1739686820000|2025-02-16 06:20:20|20691.14|20611.14|20692.45|20612.45|20692.49|20612.49|20691.14|20611.14|10
1739686830000|2025-02-16 06:20:30|20692.4|20612.4|20692.72|20612.72|20692.72|20612.72|20692.37|20612.37|9
1739686840000|2025-02-16 06:20:40|20692.73|20612.73|20692.74|20612.74|20692.96|20612.96|20692.72|20612.72|9
1739686850000|2025-02-16 06:20:50|20692.7|20612.7|20692.5|20612.5|20692.72|20612.72|20692.5|20612.5|8
1739686860000|2025-02-16 06:21:00|20692.56|20612.56|20690.06|20610.06|20692.62|20612.62|20690.06|20610.06|8
1739686870000|2025-02-16 06:21:10|20689.8|20609.8|20690.83|20610.83|20690.89|20610.89|20689.6|20609.6|10
1739686880000|2025-02-16 06:21:20|20690.73|20610.73|20690.72|20610.72|20691.05|20611.05|20690.72|20610.72|8
1739686890000|2025-02-16 06:21:30|20690.73|20610.73|20690.81|20610.81|20691.63|20611.63|20690.44|20610.44|9
1739686900000|2025-02-16 06:21:40|20691.4|20611.4|20691.75|20611.75|20692.3|20612.3|20691.4|20611.4|8
1739686910000|2025-02-16 06:21:50|20691.77|20611.77|20692.9|20612.9|20692.9|20612.9|20691.73|20611.73|5
1739686920000|2025-02-16 06:22:00|20692.96|20612.96|20692.78|20612.78|20693.59|20613.59|20692.78|20612.78|9
1739686930000|2025-02-16 06:22:10|20692.96|20612.96|20691.49|20611.49|20692.96|20612.96|20691.49|20611.49|10
1739686940000|2025-02-16 06:22:20|20691.52|20611.52|20691.73|20611.73|20691.73|20611.73|20691.51|20611.51|9
1739686950000|2025-02-16 06:22:30|20691.74|20611.74|20691.7|20611.7|20691.83|20611.83|20691.62|20611.62|10
1739686960000|2025-02-16 06:22:40|20691.64|20611.64|20691.69|20611.69|20691.69|20611.69|20691.59|20611.59|8
1739686970000|2025-02-16 06:22:50|20691.47|20611.47|20691.77|20611.77|20691.77|20611.77|20691.24|20611.24|10
1739686980000|2025-02-16 06:23:00|20691.75|20611.75|20690.95|20610.95|20691.83|20611.83|20690.95|20610.95|10
1739686990000|2025-02-16 06:23:10|20690.62|20610.62|20689.91|20609.91|20690.62|20610.62|20689.91|20609.91|9
1739687000000|2025-02-16 06:23:20|20689.75|20609.75|20690.22|20610.22|20690.22|20610.22|20689.72|20609.72|10
1739687010000|2025-02-16 06:23:30|20690.51|20610.51|20690.68|20610.68|20690.68|20610.68|20690.44|20610.44|9
1739687020000|2025-02-16 06:23:40|20690.73|20610.73|20690.39|20610.39|20690.94|20610.94|20690.39|20610.39|10
1739687030000|2025-02-16 06:23:50|20690.59|20610.59|20692.48|20612.48|20692.48|20612.48|20690.59|20610.59|10
1739687040000|2025-02-16 06:24:00|20692.43|20612.43|20693.63|20613.63|20693.84|20613.84|20692.43|20612.43|7
1739687050000|2025-02-16 06:24:10|20693.61|20613.61|20693.41|20613.41|20693.7|20613.7|20693.41|20613.41|9
1739687060000|2025-02-16 06:24:20|20692.83|20612.83|20693.79|20613.79|20693.79|20613.79|20692.83|20612.83|10
1739687070000|2025-02-16 06:24:30|20694.66|20614.66|20695.27|20615.27|20695.27|20615.27|20694.66|20614.66|8
1739687080000|2025-02-16 06:24:40|20695.26|20615.26|20693.66|20613.66|20695.26|20615.26|20693.47|20613.47|9
1739687090000|2025-02-16 06:24:50|20693.6|20613.6|20694.14|20614.14|20694.27|20614.27|20693.6|20613.6|9
1739687100000|2025-02-16 06:25:00|20693.92|20613.92|20694.33|20614.33|20694.33|20614.33|20693.83|20613.83|10
1739687110000|2025-02-16 06:25:10|20694.36|20614.36|20695.89|20615.89|20695.89|20615.89|20694.26|20614.26|10
1739687120000|2025-02-16 06:25:20|20695.95|20615.95|20695.86|20615.86|20696.14|20616.14|20695.63|20615.63|10
1739687130000|2025-02-16 06:25:30|20695.81|20615.81|20695.76|20615.76|20695.84|20615.84|20695.63|20615.63|10
1739687140000|2025-02-16 06:25:40|20695.75|20615.75|20695.54|20615.54|20695.78|20615.78|20695.35|20615.35|7
1739687150000|2025-02-16 06:25:50|20695.56|20615.56|20695.12|20615.12|20695.56|20615.56|20695.12|20615.12|8
1739687160000|2025-02-16 06:26:00|20695.15|20615.15|20694.92|20614.92|20695.2|20615.2|20694.92|20614.92|8
1739687170000|2025-02-16 06:26:10|20694.9|20614.9|20689.45|20609.45|20694.9|20614.9|20689.43|20609.43|9
1739687180000|2025-02-16 06:26:20|20689.54|20609.54|20688.67|20608.67|20689.54|20609.54|20688.55|20608.55|10
1739687190000|2025-02-16 06:26:30|20688.28|20608.28|20686.88|20606.88|20688.28|20608.28|20686.86|20606.86|10
1739687200000|2025-02-16 06:26:40|20686.98|20606.98|20688.84|20608.84|20688.84|20608.84|20686.98|20606.98|10
1739687210000|2025-02-16 06:26:50|20688.85|20608.85|20689.01|20609.01|20689.01|20609.01|20688.84|20608.84|9
1739687220000|2025-02-16 06:27:00|20689.2|20609.2|20687.55|20607.55|20689.24|20609.24|20687.36|20607.36|10
1739687230000|2025-02-16 06:27:10|20687.72|20607.72|20687.72|20607.72|20688.2|20608.2|20687.72|20607.72|10
1739687240000|2025-02-16 06:27:20|20687.79|20607.79|20687.16|20607.16|20687.97|20607.97|20687.16|20607.16|10
1739687250000|2025-02-16 06:27:30|20686.97|20606.97|20685.51|20605.51|20686.97|20606.97|20685.51|20605.51|9
1739687260000|2025-02-16 06:27:40|20684.49|20604.49|20684.14|20604.14|20684.49|20604.49|20683.96|20603.96|10
1739687270000|2025-02-16 06:27:50|20684.06|20604.06|20684.15|20604.15|20684.15|20604.15|20683.99|20603.99|6
1739687280000|2025-02-16 06:28:00|20684.23|20604.23|20686.2|20606.2|20686.2|20606.2|20684.23|20604.23|9
1739687290000|2025-02-16 06:28:10|20686.42|20606.42|20686.67|20606.67|20686.67|20606.67|20686.17|20606.17|9
1739687300000|2025-02-16 06:28:20|20686.71|20606.71|20688.74|20608.74|20688.74|20608.74|20686.71|20606.71|8
1739687310000|2025-02-16 06:28:30|20688.81|20608.81|20689.27|20609.27|20689.28|20609.28|20688.81|20608.81|5
1739687320000|2025-02-16 06:28:40|20689.28|20609.28|20691.14|20611.14|20691.14|20611.14|20689.28|20609.28|8
1739687330000|2025-02-16 06:28:50|20691.19|20611.19|20692.17|20612.17|20692.17|20612.17|20691.19|20611.19|6
1739687340000|2025-02-16 06:29:00|20692.18|20612.18|20699.74|20619.74|20699.83|20619.83|20692.04|20612.04|6
1739687350000|2025-02-16 06:29:10|20699.79|20619.79|20699.25|20619.25|20699.82|20619.82|20699.25|20619.25|8
1739687360000|2025-02-16 06:29:20|20699.26|20619.26|20700.94|20620.94|20700.94|20620.94|20699.26|20619.26|10
1739687370000|2025-02-16 06:29:30|20701.03|20621.03|20701.06|20621.06|20701.06|20621.06|20700.83|20620.83|8
1739687380000|2025-02-16 06:29:40|20701.55|20621.55|20702.11|20622.11|20702.93|20622.93|20701.43|20621.43|10
1739687390000|2025-02-16 06:29:50|20702.08|20622.08|20702.06|20622.06|20702.08|20622.08|20701.75|20621.75|9
1739687400000|2025-02-16 06:30:00|20701.82|20621.82|20707.55|20627.55|20707.55|20627.55|20701.61|20621.61|9
1739687410000|2025-02-16 06:30:10|20708.56|20628.56|20709.18|20629.18|20710.15|20630.15|20708.56|20628.56|10
1739687420000|2025-02-16 06:30:20|20709.12|20629.12|20707.12|20627.12|20709.15|20629.15|20706.11|20626.11|10
1739687430000|2025-02-16 06:30:30|20706.94|20626.94|20705.85|20625.85|20706.94|20626.94|20705.85|20625.85|10
1739687440000|2025-02-16 06:30:40|20705.59|20625.59|20705.37|20625.37|20705.59|20625.59|20705.32|20625.32|9
1739687450000|2025-02-16 06:30:50|20705.02|20625.02|20703.11|20623.11|20705.68|20625.68|20703.11|20623.11|10
1739687460000|2025-02-16 06:31:00|20703.1|20623.1|20702.71|20622.71|20703.47|20623.47|20702.61|20622.61|10
1739687470000|2025-02-16 06:31:10|20702.56|20622.56|20703.21|20623.21|20703.21|20623.21|20702.55|20622.55|9
1739687480000|2025-02-16 06:31:20|20703.03|20623.03|20703.9|20623.9|20703.91|20623.91|20703.03|20623.03|9
1739687490000|2025-02-16 06:31:30|20704.23|20624.23|20703.4|20623.4|20704.76|20624.76|20703.06|20623.06|8
1739687500000|2025-02-16 06:31:40|20703.41|20623.41|20702.54|20622.54|20703.41|20623.41|20702.4|20622.4|9
1739687510000|2025-02-16 06:31:50|20702.31|20622.31|20703.01|20623.01|20703.01|20623.01|20702.31|20622.31|10
1739687520000|2025-02-16 06:32:00|20703.03|20623.03|20704.21|20624.21|20704.21|20624.21|20702.9|20622.9|10
1739687530000|2025-02-16 06:32:10|20704.26|20624.26|20710.29|20630.29|20710.29|20630.29|20704.26|20624.26|10
1739687540000|2025-02-16 06:32:20|20710.37|20630.37|20713.02|20633.02|20713.02|20633.02|20710.07|20630.07|10
1739687550000|2025-02-16 06:32:30|20712.9|20632.9|20710.31|20630.31|20712.9|20632.9|20710.27|20630.27|10
1739687560000|2025-02-16 06:32:40|20710.33|20630.33|20710.11|20630.11|20710.33|20630.33|20710.09|20630.09|10
1739687570000|2025-02-16 06:32:50|20710.12|20630.12|20710.38|20630.38|20710.38|20630.38|20710.06|20630.06|8
1739687580000|2025-02-16 06:33:00|20710.96|20630.96|20709.41|20629.41|20710.96|20630.96|20709.41|20629.41|9
1739687590000|2025-02-16 06:33:10|20709.2|20629.2|20708.94|20628.94|20709.2|20629.2|20708.79|20628.79|8
1739687600000|2025-02-16 06:33:20|20708.91|20628.91|20709.16|20629.16|20709.16|20629.16|20708.91|20628.91|10
1739687610000|2025-02-16 06:33:30|20709.22|20629.22|20710.76|20630.76|20710.76|20630.76|20709.22|20629.22|10
1739687620000|2025-02-16 06:33:40|20710.7|20630.7|20711.07|20631.07|20711.1|20631.1|20710.7|20630.7|10
1739687630000|2025-02-16 06:33:50|20711.13|20631.13|20713.3|20633.3|20713.3|20633.3|20711.13|20631.13|10
1739687640000|2025-02-16 06:34:00|20713.68|20633.68|20713.97|20633.97|20714.12|20634.12|20713.68|20633.68|10
1739687650000|2025-02-16 06:34:10|20713.93|20633.93|20713.91|20633.91|20714.1|20634.1|20713.69|20633.69|9
1739687660000|2025-02-16 06:34:20|20713.92|20633.92|20713.78|20633.78|20713.92|20633.92|20713.62|20633.62|9
1739687670000|2025-02-16 06:34:30|20713.79|20633.79|20713.26|20633.26|20713.79|20633.79|20712.74|20632.74|9
1739687680000|2025-02-16 06:34:40|20713.3|20633.3|20711.98|20631.98|20713.3|20633.3|20711.93|20631.93|9
1739687690000|2025-02-16 06:34:50|20711.57|20631.57|20711.33|20631.33|20711.57|20631.57|20711.32|20631.32|9
1739687700000|2025-02-16 06:35:00|20711.81|20631.81|20711.42|20631.42|20712.13|20632.13|20711.42|20631.42|8
1739687710000|2025-02-16 06:35:10|20711.28|20631.28|20711.25|20631.25|20711.28|20631.28|20711.1|20631.1|7
1739687720000|2025-02-16 06:35:20|20711.37|20631.37|20711.39|20631.39|20711.74|20631.74|20711.23|20631.23|10
1739687730000|2025-02-16 06:35:30|20711.6|20631.6|20710.57|20630.57|20711.6|20631.6|20710.57|20630.57|10
1739687740000|2025-02-16 06:35:40|20710.56|20630.56|20708.88|20628.88|20710.61|20630.61|20708.88|20628.88|10
1739687750000|2025-02-16 06:35:50|20708.42|20628.42|20707.95|20627.95|20708.42|20628.42|20707.54|20627.54|9
1739687760000|2025-02-16 06:36:00|20707.94|20627.94|20706.8|20626.8|20707.94|20627.94|20706.79|20626.79|10
1739687770000|2025-02-16 06:36:10|20706.79|20626.79|20706.75|20626.75|20706.79|20626.79|20706.4|20626.4|8
1739687780000|2025-02-16 06:36:20|20706.72|20626.72|20706.07|20626.07|20706.72|20626.72|20706.07|20626.07|9
1739687790000|2025-02-16 06:36:30|20705.92|20625.92|20704.4|20624.4|20705.92|20625.92|20704.4|20624.4|10
1739687800000|2025-02-16 06:36:40|20704.38|20624.38|20704.1|20624.1|20704.42|20624.42|20704.1|20624.1|10
1739687810000|2025-02-16 06:36:50|20703.69|20623.69|20701.78|20621.78|20703.69|20623.69|20701.78|20621.78|10
1739687820000|2025-02-16 06:37:00|20701.84|20621.84|20700.73|20620.73|20702.24|20622.24|20700.71|20620.71|10
1739687830000|2025-02-16 06:37:10|20700.72|20620.72|20698.73|20618.73|20700.72|20620.72|20698.73|20618.73|8
1739687840000|2025-02-16 06:37:20|20698.67|20618.67|20698.2|20618.2|20698.74|20618.74|20698.2|20618.2|10
1739687850000|2025-02-16 06:37:30|20698.19|20618.19|20696.23|20616.23|20698.19|20618.19|20696.12|20616.12|10
1739687860000|2025-02-16 06:37:40|20696.26|20616.26|20696.62|20616.62|20696.62|20616.62|20696.26|20616.26|9
1739687870000|2025-02-16 06:37:50|20696.88|20616.88|20697.65|20617.65|20697.65|20617.65|20696.52|20616.52|10
1739687880000|2025-02-16 06:38:00|20697.61|20617.61|20697.03|20617.03|20697.61|20617.61|20697.03|20617.03|10
1739687890000|2025-02-16 06:38:10|20697.13|20617.13|20696.86|20616.86|20697.17|20617.17|20696.86|20616.86|10
1739687900000|2025-02-16 06:38:20|20696.24|20616.24|20696.99|20616.99|20696.99|20616.99|20696.17|20616.17|9
1739687910000|2025-02-16 06:38:30|20697|20617|20698.38|20618.38|20698.38|20618.38|20697|20617|7
1739687920000|2025-02-16 06:38:40|20698.68|20618.68|20702.49|20622.49|20702.49|20622.49|20698.68|20618.68|10
1739687930000|2025-02-16 06:38:50|20702.86|20622.86|20705.21|20625.21|20705.21|20625.21|20702.86|20622.86|10
1739687940000|2025-02-16 06:39:00|20705.84|20625.84|20707.81|20627.81|20707.82|20627.82|20705.84|20625.84|10
1739687950000|2025-02-16 06:39:10|20707.83|20627.83|20709.08|20629.08|20709.08|20629.08|20707.78|20627.78|10
1739687960000|2025-02-16 06:39:20|20708.33|20628.33|20709.63|20629.63|20709.63|20629.63|20708.33|20628.33|10
1739687970000|2025-02-16 06:39:30|20709.65|20629.65|20710.13|20630.13|20710.13|20630.13|20709.65|20629.65|8
1739687980000|2025-02-16 06:39:40|20710.12|20630.12|20710.37|20630.37|20710.37|20630.37|20709.94|20629.94|9
1739687990000|2025-02-16 06:39:50|20710.38|20630.38|20709.47|20629.47|20710.51|20630.51|20709.47|20629.47|9
1739688000000|2025-02-16 06:40:00|20709.46|20629.46|20706.2|20626.2|20709.46|20629.46|20706.2|20626.2|10
1739688010000|2025-02-16 06:40:10|20706|20626|20705.15|20625.15|20706|20626|20704.77|20624.77|10
1739688020000|2025-02-16 06:40:20|20705.43|20625.43|20704.96|20624.96|20705.99|20625.99|20704.96|20624.96|9
1739688030000|2025-02-16 06:40:30|20704.92|20624.92|20704.89|20624.89|20705.28|20625.28|20704.65|20624.65|9
1739688040000|2025-02-16 06:40:40|20704.85|20624.85|20705.13|20625.13|20705.13|20625.13|20704.59|20624.59|9
1739688050000|2025-02-16 06:40:50|20704.55|20624.55|20703.88|20623.88|20704.57|20624.57|20703.88|20623.88|10
1739688060000|2025-02-16 06:41:00|20703.73|20623.73|20703.18|20623.18|20703.87|20623.87|20703.18|20623.18|10
1739688070000|2025-02-16 06:41:10|20703.22|20623.22|20703.72|20623.72|20703.9|20623.9|20703.22|20623.22|10
1739688080000|2025-02-16 06:41:20|20703.7|20623.7|20704.09|20624.09|20704.09|20624.09|20703.17|20623.17|10
1739688090000|2025-02-16 06:41:30|20703.97|20623.97|20704.63|20624.63|20704.63|20624.63|20703.97|20623.97|8
1739688100000|2025-02-16 06:41:40|20704.6|20624.6|20704.93|20624.93|20704.93|20624.93|20704.6|20624.6|7
1739688110000|2025-02-16 06:41:50|20704.88|20624.88|20702.4|20622.4|20704.88|20624.88|20702.4|20622.4|10
1739688120000|2025-02-16 06:42:00|20702.26|20622.26|20700.59|20620.59|20702.26|20622.26|20700.59|20620.59|10
1739688130000|2025-02-16 06:42:10|20700.42|20620.42|20697.78|20617.78|20700.42|20620.42|20697.78|20617.78|10
1739688140000|2025-02-16 06:42:20|20697.38|20617.38|20693.08|20613.08|20697.39|20617.39|20693.08|20613.08|10
1739688150000|2025-02-16 06:42:30|20693|20613|20691.94|20611.94|20693.34|20613.34|20691.93|20611.93|10
1739688160000|2025-02-16 06:42:40|20691.35|20611.35|20691.7|20611.7|20691.7|20611.7|20691.35|20611.35|7
1739688170000|2025-02-16 06:42:50|20692.2|20612.2|20690.51|20610.51|20692.23|20612.23|20690.49|20610.49|9
1739688180000|2025-02-16 06:43:00|20690.41|20610.41|20688.49|20608.49|20690.41|20610.41|20688.44|20608.44|8
1739688190000|2025-02-16 06:43:10|20688.5|20608.5|20686.95|20606.95|20688.55|20608.55|20686.95|20606.95|9
1739688200000|2025-02-16 06:43:20|20686.34|20606.34|20685.82|20605.82|20686.34|20606.34|20685.44|20605.44|8
1739688210000|2025-02-16 06:43:30|20685.84|20605.84|20685.28|20605.28|20685.84|20605.84|20685.25|20605.25|7
1739688220000|2025-02-16 06:43:40|20685.27|20605.27|20686|20606|20686.02|20606.02|20685.24|20605.24|8
1739688230000|2025-02-16 06:43:50|20685.6|20605.6|20685.66|20605.66|20685.66|20605.66|20685.37|20605.37|9
1739688240000|2025-02-16 06:44:00|20684.48|20604.48|20682.53|20602.53|20684.48|20604.48|20682.53|20602.53|10
1739688250000|2025-02-16 06:44:10|20682.29|20602.29|20682.07|20602.07|20682.29|20602.29|20681.78|20601.78|8
1739688260000|2025-02-16 06:44:20|20682.13|20602.13|20682.29|20602.29|20682.38|20602.38|20682.13|20602.13|8
1739688270000|2025-02-16 06:44:30|20683.15|20603.15|20684.26|20604.26|20684.35|20604.35|20683.15|20603.15|9
1739688280000|2025-02-16 06:44:40|20684.4|20604.4|20684.42|20604.42|20684.91|20604.91|20684.28|20604.28|10
1739688290000|2025-02-16 06:44:50|20684.91|20604.91|20685.42|20605.42|20685.42|20605.42|20684.91|20604.91|9
1739688300000|2025-02-16 06:45:00|20685.4|20605.4|20684.13|20604.13|20685.4|20605.4|20684.13|20604.13|9
1739688310000|2025-02-16 06:45:10|20684|20604|20681.63|20601.63|20684|20604|20681.63|20601.63|10
1739688320000|2025-02-16 06:45:20|20680.52|20600.52|20680.79|20600.79|20680.86|20600.86|20679.21|20599.21|10
1739688330000|2025-02-16 06:45:30|20680.71|20600.71|20679.87|20599.87|20680.84|20600.84|20679.87|20599.87|10
1739688340000|2025-02-16 06:45:40|20679.86|20599.86|20679.64|20599.64|20679.86|20599.86|20679.43|20599.43|10
1739688350000|2025-02-16 06:45:50|20679.73|20599.73|20679.09|20599.09|20679.8|20599.8|20679.09|20599.09|9
1739688360000|2025-02-16 06:46:00|20679.11|20599.11|20679.97|20599.97|20679.97|20599.97|20679.11|20599.11|10
1739688370000|2025-02-16 06:46:10|20679.95|20599.95|20680.88|20600.88|20680.9|20600.9|20679.95|20599.95|9
1739688380000|2025-02-16 06:46:20|20680.97|20600.97|20682.13|20602.13|20682.13|20602.13|20680.94|20600.94|10
1739688390000|2025-02-16 06:46:30|20682.19|20602.19|20683.16|20603.16|20683.16|20603.16|20682.19|20602.19|9
1739688400000|2025-02-16 06:46:40|20682.93|20602.93|20682.62|20602.62|20682.97|20602.97|20682.6|20602.6|9
1739688410000|2025-02-16 06:46:50|20682.61|20602.61|20681.12|20601.12|20682.62|20602.62|20681.12|20601.12|9
1739688420000|2025-02-16 06:47:00|20680.92|20600.92|20681.55|20601.55|20681.55|20601.55|20680.92|20600.92|9
1739688430000|2025-02-16 06:47:10|20681.71|20601.71|20681.57|20601.57|20681.93|20601.93|20681.57|20601.57|9
1739688440000|2025-02-16 06:47:20|20681.46|20601.46|20679.9|20599.9|20681.46|20601.46|20679.9|20599.9|8
1739688450000|2025-02-16 06:47:30|20679.96|20599.96|20679.13|20599.13|20680.12|20600.12|20679.13|20599.13|7
1739688460000|2025-02-16 06:47:40|20678.93|20598.93|20678.92|20598.92|20678.93|20598.93|20678.69|20598.69|8
1739688470000|2025-02-16 06:47:50|20678.96|20598.96|20677.9|20597.9|20678.99|20598.99|20677.9|20597.9|5
1739688480000|2025-02-16 06:48:00|20677.97|20597.97|20678.31|20598.31|20678.31|20598.31|20677.97|20597.97|8
1739688490000|2025-02-16 06:48:10|20678.33|20598.33|20677.91|20597.91|20678.33|20598.33|20677.91|20597.91|10
1739688500000|2025-02-16 06:48:20|20677.64|20597.64|20678.58|20598.58|20678.59|20598.59|20677.64|20597.64|6
1739688510000|2025-02-16 06:48:30|20678.54|20598.54|20677.56|20597.56|20678.56|20598.56|20677.56|20597.56|9
1739688520000|2025-02-16 06:48:40|20677.43|20597.43|20676.98|20596.98|20677.43|20597.43|20676.52|20596.52|8
1739688530000|2025-02-16 06:48:50|20676.45|20596.45|20676.18|20596.18|20676.45|20596.45|20676.18|20596.18|8
1739688540000|2025-02-16 06:49:00|20676.05|20596.05|20675.54|20595.54|20676.05|20596.05|20675.49|20595.49|9
1739688550000|2025-02-16 06:49:10|20675.91|20595.91|20675.59|20595.59|20675.91|20595.91|20675.53|20595.53|8
1739688560000|2025-02-16 06:49:20|20675.58|20595.58|20675.4|20595.4|20675.58|20595.58|20675.36|20595.36|7
1739688570000|2025-02-16 06:49:30|20674.47|20594.47|20673.31|20593.31|20674.47|20594.47|20673.16|20593.16|9
1739688580000|2025-02-16 06:49:40|20673.22|20593.22|20672.44|20592.44|20673.6|20593.6|20672.44|20592.44|9
1739688590000|2025-02-16 06:49:50|20672.28|20592.28|20671.77|20591.77|20672.28|20592.28|20671.77|20591.77|10
1739688600000|2025-02-16 06:50:00|20672.72|20592.72|20673.25|20593.25|20673.47|20593.47|20672.72|20592.72|10
1739688610000|2025-02-16 06:50:10|20673.27|20593.27|20672.25|20592.25|20673.27|20593.27|20672.2|20592.2|10
1739688620000|2025-02-16 06:50:20|20672.18|20592.18|20671.48|20591.48|20672.36|20592.36|20671.48|20591.48|10
1739688630000|2025-02-16 06:50:30|20671.43|20591.43|20671.35|20591.35|20671.71|20591.71|20671.35|20591.35|10
1739688640000|2025-02-16 06:50:40|20671.32|20591.32|20670.37|20590.37|20671.33|20591.33|20670.37|20590.37|9
1739688650000|2025-02-16 06:50:50|20670.35|20590.35|20671.49|20591.49|20671.49|20591.49|20670.35|20590.35|10
1739688660000|2025-02-16 06:51:00|20671.44|20591.44|20670.49|20590.49|20671.58|20591.58|20670.49|20590.49|10
1739688670000|2025-02-16 06:51:10|20670.42|20590.42|20668.92|20588.92|20670.42|20590.42|20668.92|20588.92|9
1739688680000|2025-02-16 06:51:20|20668.79|20588.79|20667.69|20587.69|20669.45|20589.45|20667.69|20587.69|9
1739688690000|2025-02-16 06:51:30|20667.57|20587.57|20666.93|20586.93|20667.57|20587.57|20666.93|20586.93|9
1739688700000|2025-02-16 06:51:40|20667.04|20587.04|20665.89|20585.89|20667.05|20587.05|20665.89|20585.89|10
1739688710000|2025-02-16 06:51:50|20665.62|20585.62|20665.56|20585.56|20665.62|20585.62|20665.3|20585.3|9
1739688720000|2025-02-16 06:52:00|20665.57|20585.57|20664.88|20584.88|20665.76|20585.76|20664.88|20584.88|9
1739688730000|2025-02-16 06:52:10|20664.81|20584.81|20664.2|20584.2|20664.81|20584.81|20664.19|20584.19|9
1739688740000|2025-02-16 06:52:20|20664.73|20584.73|20664.05|20584.05|20664.73|20584.73|20664.05|20584.05|8
1739688750000|2025-02-16 06:52:30|20664.02|20584.02|20663.65|20583.65|20664.06|20584.06|20663.65|20583.65|9
1739688760000|2025-02-16 06:52:40|20663.63|20583.63|20663.63|20583.63|20663.63|20583.63|20663.39|20583.39|7
1739688770000|2025-02-16 06:52:50|20663.06|20583.06|20663.73|20583.73|20663.73|20583.73|20663.05|20583.05|7
1739688780000|2025-02-16 06:53:00|20663.71|20583.71|20663.53|20583.53|20663.71|20583.71|20663.14|20583.14|9
1739688790000|2025-02-16 06:53:10|20663.85|20583.85|20664.33|20584.33|20664.43|20584.43|20663.85|20583.85|8
1739688800000|2025-02-16 06:53:20|20665.43|20585.43|20665.22|20585.22|20666.2|20586.2|20665.22|20585.22|10
1739688810000|2025-02-16 06:53:30|20665.2|20585.2|20664.85|20584.85|20665.22|20585.22|20664.85|20584.85|6
1739688820000|2025-02-16 06:53:40|20664.78|20584.78|20663.09|20583.09|20664.81|20584.81|20663.09|20583.09|8
1739688830000|2025-02-16 06:53:50|20662.98|20582.98|20660.48|20580.48|20662.98|20582.98|20660.48|20580.48|10
1739688840000|2025-02-16 06:54:00|20660.17|20580.17|20659.6|20579.6|20660.17|20580.17|20659.56|20579.56|10
1739688850000|2025-02-16 06:54:10|20659.57|20579.57|20658.06|20578.06|20659.67|20579.67|20658.06|20578.06|10
1739688860000|2025-02-16 06:54:20|20658.04|20578.04|20657.71|20577.71|20658.04|20578.04|20657.69|20577.69|8
1739688870000|2025-02-16 06:54:30|20657.73|20577.73|20657.08|20577.08|20657.87|20577.87|20657.08|20577.08|7
1739688880000|2025-02-16 06:54:40|20657.07|20577.07|20659.59|20579.59|20659.59|20579.59|20657.07|20577.07|9
1739688890000|2025-02-16 06:54:50|20659.57|20579.57|20661|20581|20661.03|20581.03|20659.57|20579.57|9
1739688900000|2025-02-16 06:55:00|20661.59|20581.59|20657.97|20577.97|20661.59|20581.59|20657.97|20577.97|9
1739688910000|2025-02-16 06:55:10|20657.95|20577.95|20656.42|20576.42|20657.95|20577.95|20656.42|20576.42|10
1739688920000|2025-02-16 06:55:20|20657.1|20577.1|20657.35|20577.35|20657.36|20577.36|20656.43|20576.43|10
1739688930000|2025-02-16 06:55:30|20657.36|20577.36|20656.89|20576.89|20657.44|20577.44|20656.79|20576.79|8
1739688940000|2025-02-16 06:55:40|20656.91|20576.91|20656.95|20576.95|20656.98|20576.98|20656.81|20576.81|9
1739688950000|2025-02-16 06:55:50|20656.93|20576.93|20657.01|20577.01|20657.04|20577.04|20656.92|20576.92|8
1739688960000|2025-02-16 06:56:00|20657|20577|20657.46|20577.46|20657.46|20577.46|20657|20577|8
1739688970000|2025-02-16 06:56:10|20657.43|20577.43|20656.12|20576.12|20657.43|20577.43|20656.12|20576.12|9
1739688980000|2025-02-16 06:56:20|20656.29|20576.29|20656.15|20576.15|20656.29|20576.29|20655.85|20575.85|10
1739688990000|2025-02-16 06:56:30|20656.67|20576.67|20656.74|20576.74|20656.77|20576.77|20656.6|20576.6|10
1739689000000|2025-02-16 06:56:40|20656.73|20576.73|20657.49|20577.49|20657.49|20577.49|20656.56|20576.56|10
1739689010000|2025-02-16 06:56:50|20657.31|20577.31|20657.85|20577.85|20658.5|20578.5|20657.31|20577.31|9
1739689020000|2025-02-16 06:57:00|20657.86|20577.86|20659.08|20579.08|20659.08|20579.08|20657.86|20577.86|9
1739689030000|2025-02-16 06:57:10|20659.17|20579.17|20658.74|20578.74|20659.84|20579.84|20658.74|20578.74|10
1739689040000|2025-02-16 06:57:20|20659.04|20579.04|20658.77|20578.77|20659.2|20579.2|20658.32|20578.32|8
1739689050000|2025-02-16 06:57:30|20659.11|20579.11|20658.9|20578.9|20659.23|20579.23|20658.9|20578.9|8
1739689060000|2025-02-16 06:57:40|20658.89|20578.89|20658.56|20578.56|20658.89|20578.89|20658.56|20578.56|7
1739689070000|2025-02-16 06:57:50|20658.46|20578.46|20656.96|20576.96|20658.46|20578.46|20656.96|20576.96|8
1739689080000|2025-02-16 06:58:00|20656.83|20576.83|20657.03|20577.03|20657.03|20577.03|20656.71|20576.71|6
1739689090000|2025-02-16 06:58:10|20657.16|20577.16|20658.07|20578.07|20658.07|20578.07|20657.16|20577.16|8
1739689100000|2025-02-16 06:58:20|20658.3|20578.3|20658.24|20578.24|20658.44|20578.44|20658.24|20578.24|10
1739689110000|2025-02-16 06:58:30|20658.76|20578.76|20661.82|20581.82|20661.82|20581.82|20658.74|20578.74|10
1739689120000|2025-02-16 06:58:40|20661.86|20581.86|20662.4|20582.4|20662.4|20582.4|20661.86|20581.86|8
1739689130000|2025-02-16 06:58:50|20662.53|20582.53|20661.8|20581.8|20662.56|20582.56|20661.8|20581.8|7
1739689140000|2025-02-16 06:59:00|20661.54|20581.54|20661.29|20581.29|20661.54|20581.54|20661.29|20581.29|7
1739689150000|2025-02-16 06:59:10|20661.28|20581.28|20659.24|20579.24|20661.28|20581.28|20659.22|20579.22|6
1739689160000|2025-02-16 06:59:20|20659.26|20579.26|20659.45|20579.45|20659.48|20579.48|20659.25|20579.25|9
1739689170000|2025-02-16 06:59:30|20659.52|20579.52|20660.33|20580.33|20660.34|20580.34|20659.52|20579.52|8
1739689180000|2025-02-16 06:59:40|20660.32|20580.32|20661.27|20581.27|20661.27|20581.27|20660.32|20580.32|9
1739689190000|2025-02-16 06:59:50|20661.3|20581.3|20661.31|20581.31|20661.35|20581.35|20661.3|20581.3|8
1739689200000|2025-02-16 07:00:00|20661.33|20581.33|20661.71|20581.71|20661.77|20581.77|20660.97|20580.97|8
1739689210000|2025-02-16 07:00:10|20661.73|20581.73|20657.57|20577.57|20661.73|20581.73|20657.57|20577.57|10
1739689220000|2025-02-16 07:00:20|20657.41|20577.41|20655.18|20575.18|20657.44|20577.44|20655.18|20575.18|10
1739689230000|2025-02-16 07:00:30|20655.04|20575.04|20654.26|20574.26|20655.04|20575.04|20654.25|20574.25|9
1739689240000|2025-02-16 07:00:40|20654.25|20574.25|20651.34|20571.34|20654.27|20574.27|20651.34|20571.34|10
1739689250000|2025-02-16 07:00:50|20651.12|20571.12|20646.49|20566.49|20651.12|20571.12|20646.41|20566.41|10
1739689260000|2025-02-16 07:01:00|20646.89|20566.89|20646.85|20566.85|20647.17|20567.17|20646.84|20566.84|10
1739689270000|2025-02-16 07:01:10|20646.76|20566.76|20646.68|20566.68|20646.8|20566.8|20646.59|20566.59|6
1739689280000|2025-02-16 07:01:20|20646.69|20566.69|20645.84|20565.84|20646.73|20566.73|20645.84|20565.84|9
1739689290000|2025-02-16 07:01:30|20645.8|20565.8|20647.3|20567.3|20647.36|20567.36|20645.74|20565.74|9
1739689300000|2025-02-16 07:01:40|20647.34|20567.34|20647.38|20567.38|20647.39|20567.39|20647.34|20567.34|7
1739689310000|2025-02-16 07:01:50|20647.86|20567.86|20648.85|20568.85|20648.85|20568.85|20647.86|20567.86|9
1739689320000|2025-02-16 07:02:00|20648.86|20568.86|20650.93|20570.93|20650.93|20570.93|20648.86|20568.86|9
1739689330000|2025-02-16 07:02:10|20651.01|20571.01|20650.45|20570.45|20651.08|20571.08|20650.35|20570.35|10
1739689340000|2025-02-16 07:02:20|20650.51|20570.51|20649.59|20569.59|20650.51|20570.51|20649.59|20569.59|10
1739689350000|2025-02-16 07:02:30|20649.57|20569.57|20645.72|20565.72|20649.57|20569.57|20645.72|20565.72|9
1739689360000|2025-02-16 07:02:40|20644.69|20564.69|20643.81|20563.81|20644.69|20564.69|20643.81|20563.81|9
1739689370000|2025-02-16 07:02:50|20643.65|20563.65|20642.13|20562.13|20643.65|20563.65|20642.04|20562.04|10
1739689380000|2025-02-16 07:03:00|20641.73|20561.73|20637.12|20557.12|20641.73|20561.73|20636.89|20556.89|10
1739689390000|2025-02-16 07:03:10|20637.34|20557.34|20635.81|20555.81|20637.42|20557.42|20635.75|20555.75|9
1739689400000|2025-02-16 07:03:20|20635.76|20555.76|20634.5|20554.5|20635.76|20555.76|20634.5|20554.5|10
1739689410000|2025-02-16 07:03:30|20634.23|20554.23|20631.61|20551.61|20634.23|20554.23|20631.61|20551.61|10
1739689420000|2025-02-16 07:03:40|20631.48|20551.48|20632.83|20552.83|20632.83|20552.83|20631.47|20551.47|9
1739689430000|2025-02-16 07:03:50|20632.84|20552.84|20635.38|20555.38|20635.38|20555.38|20632.84|20552.84|9
1739689440000|2025-02-16 07:04:00|20635.39|20555.39|20635.37|20555.37|20635.72|20555.72|20635.31|20555.31|9
1739689450000|2025-02-16 07:04:10|20635.34|20555.34|20636.49|20556.49|20636.52|20556.52|20635.34|20555.34|8
1739689460000|2025-02-16 07:04:20|20636.41|20556.41|20636.5|20556.5|20636.5|20556.5|20636.41|20556.41|9
1739689470000|2025-02-16 07:04:30|20636.48|20556.48|20637.79|20557.79|20637.79|20557.79|20636.48|20556.48|9
1739689480000|2025-02-16 07:04:40|20637.82|20557.82|20641.33|20561.33|20641.33|20561.33|20637.7|20557.7|10
1739689490000|2025-02-16 07:04:50|20641.34|20561.34|20641.02|20561.02|20641.43|20561.43|20641.01|20561.01|9
1739689500000|2025-02-16 07:05:00|20640.99|20560.99|20640.03|20560.03|20640.99|20560.99|20639.32|20559.32|10
1739689510000|2025-02-16 07:05:10|20639.99|20559.99|20639.5|20559.5|20639.99|20559.99|20639.5|20559.5|9
1739689520000|2025-02-16 07:05:20|20639.75|20559.75|20640.22|20560.22|20640.22|20560.22|20639.75|20559.75|10
1739689530000|2025-02-16 07:05:30|20640.23|20560.23|20638.37|20558.37|20640.26|20560.26|20638.37|20558.37|9
1739689540000|2025-02-16 07:05:40|20638.39|20558.39|20637.42|20557.42|20638.39|20558.39|20637.42|20557.42|9
1739689550000|2025-02-16 07:05:50|20637.44|20557.44|20637.77|20557.77|20637.77|20557.77|20637.43|20557.43|10
1739689560000|2025-02-16 07:06:00|20637.82|20557.82|20637.7|20557.7|20637.84|20557.84|20637.46|20557.46|10
1739689570000|2025-02-16 07:06:10|20637.56|20557.56|20630.86|20550.86|20637.56|20557.56|20630.86|20550.86|9
1739689580000|2025-02-16 07:06:20|20630.88|20550.88|20630.54|20550.54|20631.06|20551.06|20630.52|20550.52|8
1739689590000|2025-02-16 07:06:30|20630.62|20550.62|20629.14|20549.14|20630.62|20550.62|20629.14|20549.14|8
1739689600000|2025-02-16 07:06:40|20628.96|20548.96|20628.47|20548.47|20628.96|20548.96|20628.35|20548.35|9
1739689610000|2025-02-16 07:06:50|20628.45|20548.45|20628.43|20548.43|20628.45|20548.45|20628.37|20548.37|9
1739689620000|2025-02-16 07:07:00|20628|20548|20628.3|20548.3|20628.3|20548.3|20627.98|20547.98|8
1739689630000|2025-02-16 07:07:10|20628.35|20548.35|20628.13|20548.13|20628.56|20548.56|20628.1|20548.1|9
1739689640000|2025-02-16 07:07:20|20628.15|20548.15|20620.5|20540.5|20628.15|20548.15|20620.5|20540.5|10
1739689650000|2025-02-16 07:07:30|20620.42|20540.42|20620.96|20540.96|20621.13|20541.13|20620.4|20540.4|10
1739689660000|2025-02-16 07:07:40|20619.79|20539.79|20620.01|20540.01|20620.23|20540.23|20619.78|20539.78|9
1739689670000|2025-02-16 07:07:50|20619.92|20539.92|20619.71|20539.71|20619.92|20539.92|20619.69|20539.69|8
1739689680000|2025-02-16 07:08:00|20619.5|20539.5|20619.08|20539.08|20619.5|20539.5|20618.89|20538.89|10
1739689690000|2025-02-16 07:08:10|20619.23|20539.23|20618.91|20538.91|20619.23|20539.23|20618.91|20538.91|9
1739689700000|2025-02-16 07:08:20|20618.86|20538.86|20618.1|20538.1|20619.02|20539.02|20618.1|20538.1|10
1739689710000|2025-02-16 07:08:30|20617.87|20537.87|20618.77|20538.77|20618.77|20538.77|20617.87|20537.87|10
1739689720000|2025-02-16 07:08:40|20618.71|20538.71|20617.96|20537.96|20618.73|20538.73|20617.89|20537.89|10
1739689730000|2025-02-16 07:08:50|20617.97|20537.97|20616.72|20536.72|20617.97|20537.97|20616.72|20536.72|10
1739689740000|2025-02-16 07:09:00|20616.58|20536.58|20616.95|20536.95|20616.95|20536.95|20616.4|20536.4|8
1739689750000|2025-02-16 07:09:10|20616.93|20536.93|20617.03|20537.03|20617.03|20537.03|20616.61|20536.61|10
1739689760000|2025-02-16 07:09:20|20616.9|20536.9|20616.91|20536.91|20616.92|20536.92|20616.7|20536.7|8
1739689770000|2025-02-16 07:09:30|20617.01|20537.01|20616.77|20536.77|20617.17|20537.17|20616.77|20536.77|10
1739689780000|2025-02-16 07:09:40|20616.69|20536.69|20617.15|20537.15|20617.15|20537.15|20616.69|20536.69|9
1739689790000|2025-02-16 07:09:50|20616.54|20536.54|20617.43|20537.43|20617.55|20537.55|20616.54|20536.54|8
1739689800000|2025-02-16 07:10:00|20617.51|20537.51|20616.7|20536.7|20617.51|20537.51|20616.66|20536.66|9
1739689810000|2025-02-16 07:10:10|20616.69|20536.69|20614.46|20534.46|20616.7|20536.7|20614.46|20534.46|10
1739689820000|2025-02-16 07:10:20|20614.31|20534.31|20611.65|20531.65|20614.31|20534.31|20611.65|20531.65|10
1739689830000|2025-02-16 07:10:30|20611.23|20531.23|20610.82|20530.82|20611.23|20531.23|20610.19|20530.19|10
1739689840000|2025-02-16 07:10:40|20610.73|20530.73|20611.26|20531.26|20611.31|20531.31|20610.65|20530.65|9
1739689850000|2025-02-16 07:10:50|20611.07|20531.07|20610.85|20530.85|20611.12|20531.12|20610.71|20530.71|9
1739689860000|2025-02-16 07:11:00|20610.87|20530.87|20611.14|20531.14|20611.37|20531.37|20610.87|20530.87|10
1739689870000|2025-02-16 07:11:10|20610.57|20530.57|20609.78|20529.78|20610.57|20530.57|20609.33|20529.33|9
1739689880000|2025-02-16 07:11:20|20609.81|20529.81|20611.21|20531.21|20611.21|20531.21|20609.81|20529.81|9
1739689890000|2025-02-16 07:11:30|20611.31|20531.31|20611.56|20531.56|20611.56|20531.56|20611.02|20531.02|7
1739689900000|2025-02-16 07:11:40|20610.94|20530.94|20611.85|20531.85|20611.85|20531.85|20610.77|20530.77|9
1739689910000|2025-02-16 07:11:50|20611.35|20531.35|20608.4|20528.4|20611.37|20531.37|20608.4|20528.4|10
1739689920000|2025-02-16 07:12:00|20608.1|20528.1|20603.81|20523.81|20608.1|20528.1|20603.8|20523.8|10
1739689930000|2025-02-16 07:12:10|20604.7|20524.7|20606.73|20526.73|20606.73|20526.73|20604.35|20524.35|10
1739689940000|2025-02-16 07:12:20|20606.83|20526.83|20607.62|20527.62|20607.62|20527.62|20606.54|20526.54|8
1739689950000|2025-02-16 07:12:30|20607.9|20527.9|20608.25|20528.25|20608.56|20528.56|20607.9|20527.9|9
1739689960000|2025-02-16 07:12:40|20607.92|20527.92|20607.01|20527.01|20607.92|20527.92|20606.98|20526.98|9
1739689970000|2025-02-16 07:12:50|20606.86|20526.86|20606.78|20526.78|20607.03|20527.03|20606.72|20526.72|9
1739689980000|2025-02-16 07:13:00|20606.87|20526.87|20606.22|20526.22|20606.93|20526.93|20606.22|20526.22|9
1739689990000|2025-02-16 07:13:10|20606.19|20526.19|20605.69|20525.69|20606.19|20526.19|20605.18|20525.18|10
1739690000000|2025-02-16 07:13:20|20605.73|20525.73|20606.47|20526.47|20606.47|20526.47|20605.7|20525.7|9
1739690010000|2025-02-16 07:13:30|20606.48|20526.48|20606.49|20526.49|20606.51|20526.51|20606.25|20526.25|10
1739690020000|2025-02-16 07:13:40|20606.51|20526.51|20606.75|20526.75|20606.79|20526.79|20606.51|20526.51|8
1739690030000|2025-02-16 07:13:50|20606.8|20526.8|20607.69|20527.69|20607.69|20527.69|20606.8|20526.8|8
1739690040000|2025-02-16 07:14:00|20607.87|20527.87|20608.91|20528.91|20608.91|20528.91|20607.87|20527.87|10
1739690050000|2025-02-16 07:14:10|20608.98|20528.98|20609.72|20529.72|20609.72|20529.72|20608.86|20528.86|10
1739690060000|2025-02-16 07:14:20|20609.73|20529.73|20610.67|20530.67|20610.7|20530.7|20609.73|20529.73|6
1739690070000|2025-02-16 07:14:30|20610.76|20530.76|20610.37|20530.37|20610.76|20530.76|20610.13|20530.13|10
1739690080000|2025-02-16 07:14:40|20610.29|20530.29|20610.12|20530.12|20610.29|20530.29|20609.9|20529.9|10
1739690090000|2025-02-16 07:14:50|20610.16|20530.16|20611.28|20531.28|20611.75|20531.75|20610.16|20530.16|10
1739690100000|2025-02-16 07:15:00|20610.91|20530.91|20610.24|20530.24|20610.91|20530.91|20610.1|20530.1|10
1739690110000|2025-02-16 07:15:10|20610.11|20530.11|20610.43|20530.43|20610.46|20530.46|20610.1|20530.1|8
1739690120000|2025-02-16 07:15:20|20611.15|20531.15|20611.37|20531.37|20611.37|20531.37|20610.93|20530.93|10
1739690130000|2025-02-16 07:15:30|20611.42|20531.42|20612.34|20532.34|20612.47|20532.47|20611.42|20531.42|10
1739690140000|2025-02-16 07:15:40|20612.4|20532.4|20613.15|20533.15|20613.54|20533.54|20612.4|20532.4|9
1739690150000|2025-02-16 07:15:50|20613.11|20533.11|20613.42|20533.42|20613.59|20533.59|20613.06|20533.06|10
1739690160000|2025-02-16 07:16:00|20613.48|20533.48|20612.3|20532.3|20613.48|20533.48|20612.3|20532.3|10
1739690170000|2025-02-16 07:16:10|20612.91|20532.91|20616.95|20536.95|20616.95|20536.95|20612.88|20532.88|10
1739690180000|2025-02-16 07:16:20|20617.11|20537.11|20615.18|20535.18|20617.25|20537.25|20615.18|20535.18|10
1739690190000|2025-02-16 07:16:30|20615.08|20535.08|20614.95|20534.95|20615.08|20535.08|20614.27|20534.27|10
1739690200000|2025-02-16 07:16:40|20615.23|20535.23|20616.53|20536.53|20616.53|20536.53|20615.22|20535.22|10
1739690210000|2025-02-16 07:16:50|20616.07|20536.07|20616.75|20536.75|20616.75|20536.75|20615.73|20535.73|10
1739690220000|2025-02-16 07:17:00|20617.03|20537.03|20617.45|20537.45|20617.47|20537.47|20617.03|20537.03|7
1739690230000|2025-02-16 07:17:10|20617.48|20537.48|20618.41|20538.41|20618.41|20538.41|20617.48|20537.48|7
1739690240000|2025-02-16 07:17:20|20618.29|20538.29|20619|20539|20619|20539|20618.26|20538.26|9
1739690250000|2025-02-16 07:17:30|20618.99|20538.99|20623.22|20543.22|20623.22|20543.22|20618.99|20538.99|10
1739690260000|2025-02-16 07:17:40|20623.24|20543.24|20624.42|20544.42|20624.42|20544.42|20623.24|20543.24|7
1739690270000|2025-02-16 07:17:50|20624.46|20544.46|20624.86|20544.86|20624.86|20544.86|20624.46|20544.46|10
1739690280000|2025-02-16 07:18:00|20624.76|20544.76|20624.59|20544.59|20624.77|20544.77|20624.56|20544.56|6
1739690290000|2025-02-16 07:18:10|20624.58|20544.58|20623.37|20543.37|20624.65|20544.65|20623.37|20543.37|9
1739690300000|2025-02-16 07:18:20|20623.35|20543.35|20624.04|20544.04|20624.11|20544.11|20623.35|20543.35|8
1739690310000|2025-02-16 07:18:30|20624.12|20544.12|20623.81|20543.81|20624.12|20544.12|20623.75|20543.75|7
1739690320000|2025-02-16 07:18:40|20623.96|20543.96|20623.39|20543.39|20623.96|20543.96|20623.28|20543.28|9
1739690330000|2025-02-16 07:18:50|20623.32|20543.32|20622.65|20542.65|20623.74|20543.74|20622.65|20542.65|9
1739690340000|2025-02-16 07:19:00|20622.59|20542.59|20619.25|20539.25|20622.59|20542.59|20619.25|20539.25|10
1739690350000|2025-02-16 07:19:10|20619.18|20539.18|20618.89|20538.89|20619.18|20539.18|20618.89|20538.89|9
1739690360000|2025-02-16 07:19:20|20618.83|20538.83|20617.04|20537.04|20618.83|20538.83|20617.04|20537.04|10
1739690370000|2025-02-16 07:19:30|20616.86|20536.86|20615.16|20535.16|20616.86|20536.86|20614.8|20534.8|9
1739690380000|2025-02-16 07:19:40|20615.13|20535.13|20613.41|20533.41|20615.3|20535.3|20613.41|20533.41|10
1739690390000|2025-02-16 07:19:50|20613.39|20533.39|20611.63|20531.63|20613.39|20533.39|20611.63|20531.63|7
1739690400000|2025-02-16 07:20:00|20612.04|20532.04|20611.06|20531.06|20612.28|20532.28|20611.06|20531.06|9
1739690410000|2025-02-16 07:20:10|20611.02|20531.02|20604.46|20524.46|20611.04|20531.04|20604.46|20524.46|10
1739690420000|2025-02-16 07:20:20|20604.12|20524.12|20603.32|20523.32|20604.12|20524.12|20603.32|20523.32|9
1739690430000|2025-02-16 07:20:30|20602.4|20522.4|20602.21|20522.21|20602.56|20522.56|20602.07|20522.07|10
1739690440000|2025-02-16 07:20:40|20601.96|20521.96|20597.67|20517.67|20601.99|20521.99|20597.36|20517.36|10
1739690450000|2025-02-16 07:20:50|20597.52|20517.52|20597.22|20517.22|20597.56|20517.56|20597.2|20517.2|9
1739690460000|2025-02-16 07:21:00|20597.21|20517.21|20593.15|20513.15|20597.21|20517.21|20593.15|20513.15|10
1739690470000|2025-02-16 07:21:10|20592.96|20512.96|20591.59|20511.59|20593.38|20513.38|20591.59|20511.59|10
1739690480000|2025-02-16 07:21:20|20591.48|20511.48|20582.15|20502.15|20591.56|20511.56|20582.15|20502.15|10
1739690490000|2025-02-16 07:21:30|20581.09|20501.09|20577.55|20497.55|20581.48|20501.48|20577.55|20497.55|10
1739690500000|2025-02-16 07:21:40|20577.35|20497.35|20575.75|20495.75|20577.35|20497.35|20575.32|20495.32|9
1739690510000|2025-02-16 07:21:50|20573.76|20493.76|20570.06|20490.06|20573.76|20493.76|20569.78|20489.78|9
1739690520000|2025-02-16 07:22:00|20569.92|20489.92|20563.84|20483.84|20570.63|20490.63|20563.74|20483.74|10
1739690530000|2025-02-16 07:22:10|20563.98|20483.98|20564.22|20484.22|20564.22|20484.22|20563.8|20483.8|10
1739690540000|2025-02-16 07:22:20|20564.68|20484.68|20567.17|20487.17|20567.25|20487.25|20562.03|20482.03|10
1739690550000|2025-02-16 07:22:30|20567|20487|20566.84|20486.84|20568.63|20488.63|20566.84|20486.84|10
1739690560000|2025-02-16 07:22:40|20566.7|20486.7|20566.22|20486.22|20567.23|20487.23|20566.21|20486.21|9
1739690570000|2025-02-16 07:22:50|20566.35|20486.35|20565.28|20485.28|20566.86|20486.86|20565.28|20485.28|10
1739690580000|2025-02-16 07:23:00|20564.94|20484.94|20566.73|20486.73|20566.73|20486.73|20564.71|20484.71|10
1739690590000|2025-02-16 07:23:10|20567.25|20487.25|20566.98|20486.98|20567.51|20487.51|20566.75|20486.75|10
1739690600000|2025-02-16 07:23:20|20567.43|20487.43|20568.24|20488.24|20568.28|20488.28|20567.43|20487.43|10
1739690610000|2025-02-16 07:23:30|20568.28|20488.28|20565.56|20485.56|20569|20489|20565.56|20485.56|10
1739690620000|2025-02-16 07:23:40|20565.46|20485.46|20565.44|20485.44|20565.54|20485.54|20565.33|20485.33|10
1739690630000|2025-02-16 07:23:50|20565.4|20485.4|20567.04|20487.04|20567.04|20487.04|20565.4|20485.4|9
1739690640000|2025-02-16 07:24:00|20566.93|20486.93|20568.48|20488.48|20568.48|20488.48|20566.3|20486.3|10
1739690650000|2025-02-16 07:24:10|20568.45|20488.45|20568.54|20488.54|20568.61|20488.61|20568.24|20488.24|9
1739690660000|2025-02-16 07:24:20|20568.39|20488.39|20565.22|20485.22|20568.58|20488.58|20562.94|20482.94|10
1739690670000|2025-02-16 07:24:30|20565.25|20485.25|20564.91|20484.91|20565.25|20485.25|20564.91|20484.91|8
1739690680000|2025-02-16 07:24:40|20564.9|20484.9|20566.68|20486.68|20566.68|20486.68|20564.87|20484.87|10
1739690690000|2025-02-16 07:24:50|20566.88|20486.88|20568.01|20488.01|20568.01|20488.01|20566.88|20486.88|10
1739690700000|2025-02-16 07:25:00|20568.61|20488.61|20573.03|20493.03|20573.03|20493.03|20568.61|20488.61|10
1739690710000|2025-02-16 07:25:10|20573.3|20493.3|20573.15|20493.15|20574.07|20494.07|20573.15|20493.15|9
1739690720000|2025-02-16 07:25:20|20573.16|20493.16|20572.81|20492.81|20573.16|20493.16|20572.4|20492.4|8
1739690730000|2025-02-16 07:25:30|20572.79|20492.79|20569.3|20489.3|20572.79|20492.79|20569.21|20489.21|10
1739690740000|2025-02-16 07:25:40|20569.29|20489.29|20568.95|20488.95|20569.44|20489.44|20568.95|20488.95|9
1739690750000|2025-02-16 07:25:50|20568.99|20488.99|20568.48|20488.48|20568.99|20488.99|20568.48|20488.48|7
1739690760000|2025-02-16 07:26:00|20568.51|20488.51|20567.84|20487.84|20568.53|20488.53|20567.84|20487.84|9
1739690770000|2025-02-16 07:26:10|20567.82|20487.82|20567.86|20487.86|20567.86|20487.86|20567.8|20487.8|9
1739690780000|2025-02-16 07:26:20|20567.5|20487.5|20565.49|20485.49|20567.51|20487.51|20565.49|20485.49|9
1739690790000|2025-02-16 07:26:30|20564.91|20484.91|20562.26|20482.26|20564.91|20484.91|20562.26|20482.26|10
1739690800000|2025-02-16 07:26:40|20562.18|20482.18|20563|20483|20563|20483|20562.1|20482.1|6
1739690810000|2025-02-16 07:26:50|20562.99|20482.99|20562.58|20482.58|20563.01|20483.01|20562.58|20482.58|9
1739690820000|2025-02-16 07:27:00|20564.29|20484.29|20564.47|20484.47|20564.47|20484.47|20564.26|20484.26|8
1739690830000|2025-02-16 07:27:10|20564.52|20484.52|20566.43|20486.43|20566.43|20486.43|20564.52|20484.52|9
1739690840000|2025-02-16 07:27:20|20566.51|20486.51|20566.54|20486.54|20566.55|20486.55|20565.99|20485.99|9
1739690850000|2025-02-16 07:27:30|20566.53|20486.53|20566.83|20486.83|20566.83|20486.83|20566.53|20486.53|7
1739690860000|2025-02-16 07:27:40|20566.84|20486.84|20569.33|20489.33|20569.33|20489.33|20566.82|20486.82|9
1739690870000|2025-02-16 07:27:50|20569.36|20489.36|20569.09|20489.09|20569.37|20489.37|20569.05|20489.05|9
1739690880000|2025-02-16 07:28:00|20569.11|20489.11|20569.37|20489.37|20569.52|20489.52|20569.11|20489.11|10
1739690890000|2025-02-16 07:28:10|20569.4|20489.4|20571.01|20491.01|20571.01|20491.01|20569.4|20489.4|9
1739690900000|2025-02-16 07:28:20|20571.04|20491.04|20570.83|20490.83|20571.35|20491.35|20570.83|20490.83|10
1739690910000|2025-02-16 07:28:30|20570.52|20490.52|20572.85|20492.85|20572.85|20492.85|20570.24|20490.24|10
1739690920000|2025-02-16 07:28:40|20572.84|20492.84|20573.27|20493.27|20573.28|20493.28|20572.76|20492.76|9
1739690930000|2025-02-16 07:28:50|20573.29|20493.29|20573.2|20493.2|20573.3|20493.3|20573.13|20493.13|9
1739690940000|2025-02-16 07:29:00|20573.31|20493.31|20575.49|20495.49|20575.49|20495.49|20573.31|20493.31|9
1739690950000|2025-02-16 07:29:10|20575.44|20495.44|20575.25|20495.25|20576.25|20496.25|20574.92|20494.92|8
1739690960000|2025-02-16 07:29:20|20575.22|20495.22|20578.72|20498.72|20578.72|20498.72|20575.22|20495.22|8
1739690970000|2025-02-16 07:29:30|20578.75|20498.75|20578.98|20498.98|20579.04|20499.04|20578.75|20498.75|9
1739690980000|2025-02-16 07:29:40|20579.13|20499.13|20577.17|20497.17|20579.19|20499.19|20577.17|20497.17|9
1739690990000|2025-02-16 07:29:50|20576.99|20496.99|20577.86|20497.86|20577.97|20497.97|20576.54|20496.54|10
1739691000000|2025-02-16 07:30:00|20577.89|20497.89|20574.89|20494.89|20577.91|20497.91|20574.89|20494.89|10
1739691010000|2025-02-16 07:30:10|20574.68|20494.68|20571.09|20491.09|20574.68|20494.68|20570.88|20490.88|10
1739691020000|2025-02-16 07:30:20|20571.03|20491.03|20572.08|20492.08|20572.08|20492.08|20570.69|20490.69|10
1739691030000|2025-02-16 07:30:30|20572.2|20492.2|20573.84|20493.84|20573.84|20493.84|20572.2|20492.2|9
1739691040000|2025-02-16 07:30:40|20573.86|20493.86|20576.79|20496.79|20576.79|20496.79|20573.83|20493.83|9
1739691050000|2025-02-16 07:30:50|20577.27|20497.27|20578.88|20498.88|20578.88|20498.88|20577.27|20497.27|10
1739691060000|2025-02-16 07:31:00|20578.98|20498.98|20581.76|20501.76|20581.76|20501.76|20578.98|20498.98|10
1739691070000|2025-02-16 07:31:10|20582.13|20502.13|20582.06|20502.06|20583|20503|20582.06|20502.06|10
1739691080000|2025-02-16 07:31:20|20582.12|20502.12|20581.02|20501.02|20582.33|20502.33|20581.02|20501.02|9
1739691090000|2025-02-16 07:31:30|20580.96|20500.96|20581.64|20501.64|20581.64|20501.64|20580.07|20500.07|10
1739691100000|2025-02-16 07:31:40|20581.71|20501.71|20581.97|20501.97|20581.97|20501.97|20581.39|20501.39|9
1739691110000|2025-02-16 07:31:50|20582.01|20502.01|20581.7|20501.7|20582.17|20502.17|20581.66|20501.66|9
1739691120000|2025-02-16 07:32:00|20582.73|20502.73|20583.39|20503.39|20583.41|20503.41|20582.73|20502.73|10
1739691130000|2025-02-16 07:32:10|20583.41|20503.41|20584.42|20504.42|20584.45|20504.45|20583.41|20503.41|9
1739691140000|2025-02-16 07:32:20|20584.46|20504.46|20584.27|20504.27|20584.75|20504.75|20584.27|20504.27|8
1739691150000|2025-02-16 07:32:30|20584.16|20504.16|20585.43|20505.43|20585.92|20505.92|20583.47|20503.47|10
1739691160000|2025-02-16 07:32:40|20585.41|20505.41|20584.05|20504.05|20585.45|20505.45|20583.71|20503.71|10
1739691170000|2025-02-16 07:32:50|20584.34|20504.34|20583.2|20503.2|20584.42|20504.42|20583.2|20503.2|9
1739691180000|2025-02-16 07:33:00|20582.87|20502.87|20582.94|20502.94|20583.03|20503.03|20582.38|20502.38|10
1739691190000|2025-02-16 07:33:10|20581.7|20501.7|20580.66|20500.66|20581.75|20501.75|20580.5|20500.5|10
1739691200000|2025-02-16 07:33:20|20580.85|20500.85|20579.7|20499.7|20580.85|20500.85|20579.7|20499.7|8
1739691210000|2025-02-16 07:33:30|20579.53|20499.53|20576.47|20496.47|20579.53|20499.53|20576.33|20496.33|10
1739691220000|2025-02-16 07:33:40|20576.33|20496.33|20576.04|20496.04|20576.33|20496.33|20576.04|20496.04|8
1739691230000|2025-02-16 07:33:50|20576.05|20496.05|20576.31|20496.31|20576.72|20496.72|20575.77|20495.77|8
1739691240000|2025-02-16 07:34:00|20576.29|20496.29|20576.22|20496.22|20576.5|20496.5|20575.98|20495.98|9
1739691250000|2025-02-16 07:34:10|20576.1|20496.1|20580.07|20500.07|20580.38|20500.38|20575.32|20495.32|10
1739691260000|2025-02-16 07:34:20|20580.08|20500.08|20574.71|20494.71|20580.5|20500.5|20574.71|20494.71|10
1739691270000|2025-02-16 07:34:30|20574.88|20494.88|20575.62|20495.62|20575.7|20495.7|20574.8|20494.8|10
1739691280000|2025-02-16 07:34:40|20575.45|20495.45|20575.3|20495.3|20575.88|20495.88|20575.28|20495.28|9
1739691290000|2025-02-16 07:34:50|20575.28|20495.28|20575.26|20495.26|20575.37|20495.37|20575.19|20495.19|9
1739691300000|2025-02-16 07:35:00|20575.27|20495.27|20576.42|20496.42|20576.42|20496.42|20575.27|20495.27|10
1739691310000|2025-02-16 07:35:10|20576.43|20496.43|20578.42|20498.42|20578.42|20498.42|20576.15|20496.15|9
1739691320000|2025-02-16 07:35:20|20578.01|20498.01|20578.35|20498.35|20578.43|20498.43|20577.73|20497.73|10
1739691330000|2025-02-16 07:35:30|20578.43|20498.43|20578.73|20498.73|20578.75|20498.75|20578.41|20498.41|8
1739691340000|2025-02-16 07:35:40|20578.79|20498.79|20578.85|20498.85|20578.9|20498.9|20578.79|20498.79|8
1739691350000|2025-02-16 07:35:50|20578.83|20498.83|20578.34|20498.34|20578.83|20498.83|20578.34|20498.34|10
1739691360000|2025-02-16 07:36:00|20578.5|20498.5|20578.58|20498.58|20578.58|20498.58|20578.31|20498.31|9
1739691370000|2025-02-16 07:36:10|20578.46|20498.46|20578.02|20498.02|20578.46|20498.46|20578.02|20498.02|8
1739691380000|2025-02-16 07:36:20|20578.06|20498.06|20577.73|20497.73|20578.12|20498.12|20577.65|20497.65|9
1739691390000|2025-02-16 07:36:30|20578.33|20498.33|20577.4|20497.4|20578.59|20498.59|20577.4|20497.4|10
1739691400000|2025-02-16 07:36:40|20577.49|20497.49|20578.86|20498.86|20579.15|20499.15|20577.49|20497.49|10
1739691410000|2025-02-16 07:36:50|20580.8|20500.8|20583.69|20503.69|20583.69|20503.69|20580.8|20500.8|10
1739691420000|2025-02-16 07:37:00|20584.2|20504.2|20585.41|20505.41|20585.41|20505.41|20584.2|20504.2|9
1739691430000|2025-02-16 07:37:10|20585.87|20505.87|20588.49|20508.49|20588.53|20508.53|20585.87|20505.87|10
1739691440000|2025-02-16 07:37:20|20588.47|20508.47|20588.02|20508.02|20588.47|20508.47|20587.78|20507.78|9
1739691450000|2025-02-16 07:37:30|20588.16|20508.16|20588.1|20508.1|20588.38|20508.38|20587.97|20507.97|10
1739691460000|2025-02-16 07:37:40|20588.07|20508.07|20590.54|20510.54|20590.54|20510.54|20587.95|20507.95|9
1739691470000|2025-02-16 07:37:50|20590.69|20510.69|20590|20510|20591.2|20511.2|20590|20510|10
1739691480000|2025-02-16 07:38:00|20589.89|20509.89|20590.01|20510.01|20590.01|20510.01|20589.42|20509.42|8
1739691490000|2025-02-16 07:38:10|20589.96|20509.96|20589.16|20509.16|20590.11|20510.11|20589.16|20509.16|10
1739691500000|2025-02-16 07:38:20|20589.15|20509.15|20589|20509|20589.15|20509.15|20588.94|20508.94|10
1739691510000|2025-02-16 07:38:30|20588.96|20508.96|20587.97|20507.97|20589.01|20509.01|20587.81|20507.81|9
1739691520000|2025-02-16 07:38:40|20587.69|20507.69|20587.27|20507.27|20587.69|20507.69|20587.27|20507.27|10
1739691530000|2025-02-16 07:38:50|20587.2|20507.2|20587.23|20507.23|20587.23|20507.23|20587.05|20507.05|7
1739691540000|2025-02-16 07:39:00|20587.53|20507.53|20589.28|20509.28|20589.28|20509.28|20587.47|20507.47|10
1739691550000|2025-02-16 07:39:10|20589.51|20509.51|20589.43|20509.43|20589.51|20509.51|20589.39|20509.39|9
1739691560000|2025-02-16 07:39:20|20589.44|20509.44|20590.55|20510.55|20590.55|20510.55|20589.44|20509.44|10
1739691570000|2025-02-16 07:39:30|20590.27|20510.27|20590.09|20510.09|20590.27|20510.27|20589.99|20509.99|9
1739691580000|2025-02-16 07:39:40|20589.87|20509.87|20590.49|20510.49|20590.49|20510.49|20589.38|20509.38|9
1739691590000|2025-02-16 07:39:50|20591.92|20511.92|20592.08|20512.08|20592.09|20512.09|20591.61|20511.61|10
1739691600000|2025-02-16 07:40:00|20592.14|20512.14|20591.82|20511.82|20592.14|20512.14|20591.62|20511.62|10
1739691610000|2025-02-16 07:40:10|20591.87|20511.87|20592.21|20512.21|20592.21|20512.21|20591.73|20511.73|7
1739691620000|2025-02-16 07:40:20|20592.17|20512.17|20591.73|20511.73|20592.17|20512.17|20591.67|20511.67|9
1739691630000|2025-02-16 07:40:30|20591.71|20511.71|20591.11|20511.11|20591.71|20511.71|20591.11|20511.11|9
1739691640000|2025-02-16 07:40:40|20591.16|20511.16|20591.44|20511.44|20591.46|20511.46|20591.16|20511.16|7
1739691650000|2025-02-16 07:40:50|20591.55|20511.55|20592.1|20512.1|20592.1|20512.1|20591.55|20511.55|10
1739691660000|2025-02-16 07:41:00|20592.06|20512.06|20593.11|20513.11|20593.11|20513.11|20592.06|20512.06|8
1739691670000|2025-02-16 07:41:10|20593.1|20513.1|20592.4|20512.4|20593.11|20513.11|20592.4|20512.4|10
1739691680000|2025-02-16 07:41:20|20592.38|20512.38|20591.46|20511.46|20592.38|20512.38|20591.41|20511.41|9
1739691690000|2025-02-16 07:41:30|20591.42|20511.42|20589.24|20509.24|20591.42|20511.42|20589.18|20509.18|10
1739691700000|2025-02-16 07:41:40|20589.3|20509.3|20589.32|20509.32|20589.38|20509.38|20589.03|20509.03|10
1739691710000|2025-02-16 07:41:50|20589.23|20509.23|20588.39|20508.39|20589.23|20509.23|20588.34|20508.34|10
1739691720000|2025-02-16 07:42:00|20588.46|20508.46|20588.56|20508.56|20588.59|20508.59|20588.46|20508.46|6
1739691730000|2025-02-16 07:42:10|20588.57|20508.57|20589.22|20509.22|20589.36|20509.36|20588.57|20508.57|6
1739691740000|2025-02-16 07:42:20|20589.76|20509.76|20589.55|20509.55|20589.76|20509.76|20589.55|20509.55|8
1739691750000|2025-02-16 07:42:30|20589.46|20509.46|20589.41|20509.41|20589.46|20509.46|20589.15|20509.15|8
1739691760000|2025-02-16 07:42:40|20589.38|20509.38|20589.44|20509.44|20589.47|20509.47|20589.36|20509.36|9
1739691770000|2025-02-16 07:42:50|20589.49|20509.49|20588.86|20508.86|20589.49|20509.49|20588.86|20508.86|10
1739691780000|2025-02-16 07:43:00|20588.84|20508.84|20587.9|20507.9|20588.85|20508.85|20587.9|20507.9|8
1739691790000|2025-02-16 07:43:10|20587.7|20507.7|20587.41|20507.41|20587.7|20507.7|20587|20507|9
1739691800000|2025-02-16 07:43:20|20587.53|20507.53|20587.02|20507.02|20587.53|20507.53|20586.8|20506.8|6
1739691810000|2025-02-16 07:43:30|20587.05|20507.05|20586.71|20506.71|20587.05|20507.05|20586.71|20506.71|5
1739691820000|2025-02-16 07:43:40|20586.7|20506.7|20585.83|20505.83|20586.7|20506.7|20585.83|20505.83|8
1739691830000|2025-02-16 07:43:50|20585.8|20505.8|20585.93|20505.93|20586.05|20506.05|20585.8|20505.8|9
1739691840000|2025-02-16 07:44:00|20585.95|20505.95|20586.19|20506.19|20586.2|20506.2|20585.95|20505.95|8
1739691850000|2025-02-16 07:44:10|20586.11|20506.11|20584.08|20504.08|20586.11|20506.11|20583.99|20503.99|10
1739691860000|2025-02-16 07:44:20|20583.79|20503.79|20581.63|20501.63|20583.79|20503.79|20581.63|20501.63|10
1739691870000|2025-02-16 07:44:30|20581.49|20501.49|20584.62|20504.62|20585.47|20505.47|20580.56|20500.56|10
1739691880000|2025-02-16 07:44:40|20584.41|20504.41|20579.45|20499.45|20584.41|20504.41|20579.45|20499.45|8
1739691890000|2025-02-16 07:44:50|20578.43|20498.43|20579.56|20499.56|20579.56|20499.56|20577.33|20497.33|9
1739691900000|2025-02-16 07:45:00|20579.65|20499.65|20578.57|20498.57|20579.65|20499.65|20578.57|20498.57|9
1739691910000|2025-02-16 07:45:10|20578|20498|20576.65|20496.65|20578|20498|20576.55|20496.55|10
1739691920000|2025-02-16 07:45:20|20576.52|20496.52|20573.97|20493.97|20576.52|20496.52|20573.96|20493.96|10
1739691930000|2025-02-16 07:45:30|20574.3|20494.3|20574.49|20494.49|20574.72|20494.72|20574.3|20494.3|10
1739691940000|2025-02-16 07:45:40|20574.48|20494.48|20574.62|20494.62|20574.62|20494.62|20574.13|20494.13|10
1739691950000|2025-02-16 07:45:50|20574.69|20494.69|20574.89|20494.89|20574.98|20494.98|20574.65|20494.65|9
1739691960000|2025-02-16 07:46:00|20574.91|20494.91|20575.19|20495.19|20575.19|20495.19|20574.9|20494.9|9
1739691970000|2025-02-16 07:46:10|20575.05|20495.05|20575.21|20495.21|20575.21|20495.21|20574.97|20494.97|10
1739691980000|2025-02-16 07:46:20|20575.29|20495.29|20577.01|20497.01|20577.01|20497.01|20575.29|20495.29|10
1739691990000|2025-02-16 07:46:30|20576.72|20496.72|20574.19|20494.19|20576.75|20496.75|20574.1|20494.1|10
1739692000000|2025-02-16 07:46:40|20574.25|20494.25|20574.76|20494.76|20574.76|20494.76|20574.1|20494.1|10
1739692010000|2025-02-16 07:46:50|20574.74|20494.74|20576.23|20496.23|20576.23|20496.23|20574.74|20494.74|9
1739692020000|2025-02-16 07:47:00|20578|20498|20578.64|20498.64|20578.76|20498.76|20578|20498|9
1739692030000|2025-02-16 07:47:10|20578.97|20498.97|20578.46|20498.46|20578.97|20498.97|20577.37|20497.37|10
1739692040000|2025-02-16 07:47:20|20578.71|20498.71|20584.13|20504.13|20584.13|20504.13|20578.71|20498.71|10
1739692050000|2025-02-16 07:47:30|20584|20504|20584.83|20504.83|20584.83|20504.83|20584|20504|9
1739692060000|2025-02-16 07:47:40|20584.81|20504.81|20589.24|20509.24|20589.24|20509.24|20584.81|20504.81|9
1739692070000|2025-02-16 07:47:50|20589.14|20509.14|20589.68|20509.68|20590.16|20510.16|20589.14|20509.14|10
1739692080000|2025-02-16 07:48:00|20589.96|20509.96|20590.53|20510.53|20590.53|20510.53|20589.94|20509.94|10
1739692090000|2025-02-16 07:48:10|20590.75|20510.75|20590.33|20510.33|20590.75|20510.75|20590.09|20510.09|10
1739692100000|2025-02-16 07:48:20|20590.3|20510.3|20589.23|20509.23|20590.3|20510.3|20589|20509|9
1739692110000|2025-02-16 07:48:30|20589.35|20509.35|20598.35|20518.35|20598.35|20518.35|20587.5|20507.5|9
1739692120000|2025-02-16 07:48:40|20598.61|20518.61|20595.7|20515.7|20598.83|20518.83|20595.7|20515.7|10
1739692130000|2025-02-16 07:48:50|20595.45|20515.45|20596.43|20516.43|20596.43|20516.43|20595.36|20515.36|10
1739692140000|2025-02-16 07:49:00|20597.03|20517.03|20596.64|20516.64|20597.1|20517.1|20596.64|20516.64|9
1739692150000|2025-02-16 07:49:10|20596.25|20516.25|20595.23|20515.23|20596.38|20516.38|20595.23|20515.23|10
1739692160000|2025-02-16 07:49:20|20595.12|20515.12|20593.02|20513.02|20595.12|20515.12|20593.02|20513.02|9
1739692170000|2025-02-16 07:49:30|20591.81|20511.81|20585.07|20505.07|20591.81|20511.81|20585.07|20505.07|10
1739692180000|2025-02-16 07:49:40|20583.1|20503.1|20581.54|20501.54|20583.1|20503.1|20581.54|20501.54|9
1739692190000|2025-02-16 07:49:50|20581.45|20501.45|20571.4|20491.4|20581.45|20501.45|20571.4|20491.4|10
1739692200000|2025-02-16 07:50:00|20571.39|20491.39|20571.68|20491.68|20572.86|20492.86|20571.39|20491.39|10
1739692210000|2025-02-16 07:50:10|20571.23|20491.23|20569.16|20489.16|20571.24|20491.24|20569.16|20489.16|10
1739692220000|2025-02-16 07:50:20|20569.1|20489.1|20567.75|20487.75|20569.1|20489.1|20567.57|20487.57|8
1739692230000|2025-02-16 07:50:30|20567.72|20487.72|20568.47|20488.47|20568.47|20488.47|20567.72|20487.72|10
1739692240000|2025-02-16 07:50:40|20568.57|20488.57|20567.96|20487.96|20568.6|20488.6|20567.74|20487.74|10
1739692250000|2025-02-16 07:50:50|20567.98|20487.98|20568.39|20488.39|20568.39|20488.39|20567.72|20487.72|10
1739692260000|2025-02-16 07:51:00|20568.43|20488.43|20568.09|20488.09|20568.68|20488.68|20567.55|20487.55|10
1739692270000|2025-02-16 07:51:10|20567.91|20487.91|20568.3|20488.3|20568.56|20488.56|20567.88|20487.88|10
1739692280000|2025-02-16 07:51:20|20568.29|20488.29|20566.58|20486.58|20568.29|20488.29|20566.58|20486.58|10
1739692290000|2025-02-16 07:51:30|20566.53|20486.53|20565.55|20485.55|20566.53|20486.53|20565.31|20485.31|10
1739692300000|2025-02-16 07:51:40|20565.4|20485.4|20568.01|20488.01|20570.44|20490.44|20565.04|20485.04|9
1739692310000|2025-02-16 07:51:50|20568.04|20488.04|20567.12|20487.12|20568.04|20488.04|20567.11|20487.11|9
1739692320000|2025-02-16 07:52:00|20567.11|20487.11|20565.56|20485.56|20567.34|20487.34|20565.31|20485.31|10
1739692330000|2025-02-16 07:52:10|20565.62|20485.62|20565.87|20485.87|20565.87|20485.87|20564.77|20484.77|9
1739692340000|2025-02-16 07:52:20|20566.01|20486.01|20567.79|20487.79|20567.79|20487.79|20566.01|20486.01|10
1739692350000|2025-02-16 07:52:30|20568.14|20488.14|20569.67|20489.67|20569.67|20489.67|20568.14|20488.14|10
1739692360000|2025-02-16 07:52:40|20569.29|20489.29|20567.01|20487.01|20569.29|20489.29|20567.01|20487.01|10
1739692370000|2025-02-16 07:52:50|20566.38|20486.38|20565.11|20485.11|20566.5|20486.5|20565.11|20485.11|9
1739692380000|2025-02-16 07:53:00|20564.72|20484.72|20564.34|20484.34|20564.72|20484.72|20564.34|20484.34|10
1739692390000|2025-02-16 07:53:10|20564.59|20484.59|20563.41|20483.41|20564.71|20484.71|20563.41|20483.41|10
1739692400000|2025-02-16 07:53:20|20562.69|20482.69|20562.37|20482.37|20563.07|20483.07|20562.37|20482.37|10
1739692410000|2025-02-16 07:53:30|20562.32|20482.32|20565.97|20485.97|20566.39|20486.39|20562.31|20482.31|8
1739692420000|2025-02-16 07:53:40|20564.05|20484.05|20564.85|20484.85|20565.1|20485.1|20563.39|20483.39|10
1739692430000|2025-02-16 07:53:50|20564.81|20484.81|20561.4|20481.4|20564.81|20484.81|20561.13|20481.13|9
1739692440000|2025-02-16 07:54:00|20561.61|20481.61|20558.64|20478.64|20561.61|20481.61|20558.64|20478.64|10
1739692450000|2025-02-16 07:54:10|20558.45|20478.45|20554.41|20474.41|20558.45|20478.45|20554.41|20474.41|9
1739692460000|2025-02-16 07:54:20|20554.4|20474.4|20554.92|20474.92|20555.19|20475.19|20554.4|20474.4|9
1739692470000|2025-02-16 07:54:30|20554.79|20474.79|20556.06|20476.06|20556.06|20476.06|20554.79|20474.79|7
1739692480000|2025-02-16 07:54:40|20556.24|20476.24|20555.51|20475.51|20556.24|20476.24|20555.51|20475.51|10
1739692490000|2025-02-16 07:54:50|20555.5|20475.5|20555.28|20475.28|20555.53|20475.53|20555.28|20475.28|7
1739692500000|2025-02-16 07:55:00|20555.46|20475.46|20555.93|20475.93|20555.93|20475.93|20555.21|20475.21|10
1739692510000|2025-02-16 07:55:10|20555.58|20475.58|20552.04|20472.04|20555.88|20475.88|20552.04|20472.04|10
1739692520000|2025-02-16 07:55:20|20550.17|20470.17|20544.15|20464.15|20550.17|20470.17|20544.15|20464.15|10
1739692530000|2025-02-16 07:55:30|20543.88|20463.88|20543.64|20463.64|20543.88|20463.88|20542.18|20462.18|10
1739692540000|2025-02-16 07:55:40|20543.4|20463.4|20541.17|20461.17|20543.4|20463.4|20541.17|20461.17|10
1739692550000|2025-02-16 07:55:50|20540.54|20460.54|20539.48|20459.48|20540.54|20460.54|20539.48|20459.48|10
1739692560000|2025-02-16 07:56:00|20539.46|20459.46|20538.52|20458.52|20539.46|20459.46|20538.49|20458.49|10
1739692570000|2025-02-16 07:56:10|20538.43|20458.43|20540.31|20460.31|20540.31|20460.31|20538.43|20458.43|10
1739692580000|2025-02-16 07:56:20|20540.37|20460.37|20540.53|20460.53|20540.53|20460.53|20539.28|20459.28|9
1739692590000|2025-02-16 07:56:30|20540.23|20460.23|20540.08|20460.08|20540.6|20460.6|20540.06|20460.06|10
1739692600000|2025-02-16 07:56:40|20540.07|20460.07|20539.61|20459.61|20540.59|20460.59|20539.61|20459.61|9
1739692610000|2025-02-16 07:56:50|20539.85|20459.85|20530.22|20450.22|20539.85|20459.85|20530.22|20450.22|10
1739692620000|2025-02-16 07:57:00|20529.63|20449.63|20529.96|20449.96|20529.96|20449.96|20529.25|20449.25|10
1739692630000|2025-02-16 07:57:10|20530.06|20450.06|20532.81|20452.81|20532.84|20452.84|20530.06|20450.06|10
1739692640000|2025-02-16 07:57:20|20532.86|20452.86|20532.49|20452.49|20533.22|20453.22|20531.83|20451.83|9
1739692650000|2025-02-16 07:57:30|20532.5|20452.5|20532.52|20452.52|20532.56|20452.56|20532.36|20452.36|9
1739692660000|2025-02-16 07:57:40|20532.49|20452.49|20532.5|20452.5|20533.17|20453.17|20532.46|20452.46|10
1739692670000|2025-02-16 07:57:50|20532.37|20452.37|20533.03|20453.03|20533.7|20453.7|20532.25|20452.25|10
1739692680000|2025-02-16 07:58:00|20533.04|20453.04|20532.24|20452.24|20533.04|20453.04|20532.24|20452.24|8
1739692690000|2025-02-16 07:58:10|20532.16|20452.16|20532.15|20452.15|20532.8|20452.8|20532.15|20452.15|9
1739692700000|2025-02-16 07:58:20|20531.99|20451.99|20531.54|20451.54|20531.99|20451.99|20531.15|20451.15|9
1739692710000|2025-02-16 07:58:30|20531.66|20451.66|20533.03|20453.03|20533.03|20453.03|20531.65|20451.65|9
1739692720000|2025-02-16 07:58:40|20533.09|20453.09|20533.35|20453.35|20533.35|20453.35|20533.03|20453.03|9
1739692730000|2025-02-16 07:58:50|20534.07|20454.07|20534.74|20454.74|20534.75|20454.75|20534.07|20454.07|10
1739692740000|2025-02-16 07:59:00|20535.07|20455.07|20534.71|20454.71|20535.07|20455.07|20534.57|20454.57|10
1739692750000|2025-02-16 07:59:10|20534.64|20454.64|20533.69|20453.69|20534.93|20454.93|20532.33|20452.33|10
1739692760000|2025-02-16 07:59:20|20533.9|20453.9|20533.49|20453.49|20533.9|20453.9|20533.39|20453.39|10
1739692770000|2025-02-16 07:59:30|20533.62|20453.62|20533.09|20453.09|20534.35|20454.35|20533.05|20453.05|10
1739692780000|2025-02-16 07:59:40|20533.08|20453.08|20533.85|20453.85|20533.85|20453.85|20533|20453|6
1739692790000|2025-02-16 07:59:50|20533.9|20453.9|20535.99|20455.99|20535.99|20455.99|20533.9|20453.9|10
1739692800000|2025-02-16 08:00:00|20536.21|20456.21|20540.05|20460.05|20540.05|20460.05|20536.21|20456.21|10
1739692810000|2025-02-16 08:00:10|20540.39|20460.39|20538.72|20458.72|20540.98|20460.98|20538.72|20458.72|10
1739692820000|2025-02-16 08:00:20|20538.39|20458.39|20536.64|20456.64|20538.58|20458.58|20536.45|20456.45|10
1739692830000|2025-02-16 08:00:30|20536.37|20456.37|20534.73|20454.73|20536.37|20456.37|20534.73|20454.73|10
1739692840000|2025-02-16 08:00:40|20534.4|20454.4|20528.82|20448.82|20534.4|20454.4|20528.82|20448.82|10
1739692850000|2025-02-16 08:00:50|20528.8|20448.8|20529.33|20449.33|20529.51|20449.51|20528.8|20448.8|10
1739692860000|2025-02-16 08:01:00|20529.27|20449.27|20529.98|20449.98|20530.19|20450.19|20529|20449|10
1739692870000|2025-02-16 08:01:10|20530.07|20450.07|20528.69|20448.69|20530.07|20450.07|20528.16|20448.16|10
1739692880000|2025-02-16 08:01:20|20528.85|20448.85|20530.43|20450.43|20530.43|20450.43|20528.85|20448.85|10
1739692890000|2025-02-16 08:01:30|20530.52|20450.52|20538.25|20458.25|20538.27|20458.27|20530.52|20450.52|10
1739692900000|2025-02-16 08:01:40|20538.48|20458.48|20542.86|20462.86|20543.1|20463.1|20538.48|20458.48|10
1739692910000|2025-02-16 08:01:50|20542.96|20462.96|20546.34|20466.34|20546.34|20466.34|20542.96|20462.96|10
1739692920000|2025-02-16 08:02:00|20546.57|20466.57|20546.95|20466.95|20547.26|20467.26|20546.57|20466.57|10
1739692930000|2025-02-16 08:02:10|20546.87|20466.87|20547.34|20467.34|20547.34|20467.34|20546.16|20466.16|10
1739692940000|2025-02-16 08:02:20|20547.62|20467.62|20549.31|20469.31|20549.31|20469.31|20547.62|20467.62|9
1739692950000|2025-02-16 08:02:30|20549.74|20469.74|20550.76|20470.76|20550.76|20470.76|20549.66|20469.66|10
1739692960000|2025-02-16 08:02:40|20550.57|20470.57|20551.65|20471.65|20551.65|20471.65|20550.39|20470.39|10
1739692970000|2025-02-16 08:02:50|20551.55|20471.55|20551.27|20471.27|20551.55|20471.55|20551.12|20471.12|9
1739692980000|2025-02-16 08:03:00|20551.36|20471.36|20551.15|20471.15|20551.37|20471.37|20551|20471|10
1739692990000|2025-02-16 08:03:10|20550.89|20470.89|20551.49|20471.49|20551.49|20471.49|20550.48|20470.48|9
1739693000000|2025-02-16 08:03:20|20551.68|20471.68|20553.64|20473.64|20553.64|20473.64|20551.68|20471.68|10
1739693010000|2025-02-16 08:03:30|20554.01|20474.01|20555.37|20475.37|20555.37|20475.37|20554.01|20474.01|10
1739693020000|2025-02-16 08:03:40|20555.73|20475.73|20557|20477|20557.01|20477.01|20555.73|20475.73|10
1739693030000|2025-02-16 08:03:50|20557.04|20477.04|20557.1|20477.1|20557.1|20477.1|20556.96|20476.96|7
1739693040000|2025-02-16 08:04:00|20560.2|20480.2|20560.38|20480.38|20560.5|20480.5|20560.18|20480.18|10
1739693050000|2025-02-16 08:04:10|20560.5|20480.5|20560.29|20480.29|20560.54|20480.54|20560.29|20480.29|9
1739693060000|2025-02-16 08:04:20|20559.97|20479.97|20562.3|20482.3|20562.3|20482.3|20559.97|20479.97|8
1739693070000|2025-02-16 08:04:30|20562.33|20482.33|20558.66|20478.66|20562.41|20482.41|20558.66|20478.66|10
1739693080000|2025-02-16 08:04:40|20558.45|20478.45|20558.58|20478.58|20558.58|20478.58|20557.9|20477.9|9
1739693090000|2025-02-16 08:04:50|20558.56|20478.56|20560.12|20480.12|20560.12|20480.12|20558.53|20478.53|10
1739693100000|2025-02-16 08:05:00|20560.13|20480.13|20559.24|20479.24|20560.36|20480.36|20559.24|20479.24|10
1739693110000|2025-02-16 08:05:10|20560.08|20480.08|20562.11|20482.11|20562.54|20482.54|20560.08|20480.08|10
1739693120000|2025-02-16 08:05:20|20562.02|20482.02|20561.78|20481.78|20562.02|20482.02|20561.65|20481.65|10
1739693130000|2025-02-16 08:05:30|20561.99|20481.99|20560.49|20480.49|20562.41|20482.41|20560.49|20480.49|10
1739693140000|2025-02-16 08:05:40|20560.5|20480.5|20559.57|20479.57|20560.5|20480.5|20559.5|20479.5|9
1739693150000|2025-02-16 08:05:50|20559.48|20479.48|20559.89|20479.89|20559.92|20479.92|20559.48|20479.48|8
1739693160000|2025-02-16 08:06:00|20559.02|20479.02|20555.08|20475.08|20559.02|20479.02|20554.87|20474.87|10
1739693170000|2025-02-16 08:06:10|20555.26|20475.26|20558|20478|20558|20478|20555.26|20475.26|10
1739693180000|2025-02-16 08:06:20|20561.42|20481.42|20559.25|20479.25|20561.44|20481.44|20558.72|20478.72|10
1739693190000|2025-02-16 08:06:30|20559.28|20479.28|20560.11|20480.11|20560.13|20480.13|20559.09|20479.09|10
1739693200000|2025-02-16 08:06:40|20559.65|20479.65|20558.02|20478.02|20559.65|20479.65|20558.02|20478.02|9
1739693210000|2025-02-16 08:06:50|20558.07|20478.07|20557.4|20477.4|20558.27|20478.27|20557.4|20477.4|9
1739693220000|2025-02-16 08:07:00|20557.28|20477.28|20557.76|20477.76|20557.81|20477.81|20557.27|20477.27|8
1739693230000|2025-02-16 08:07:10|20557.8|20477.8|20556.14|20476.14|20557.8|20477.8|20555.9|20475.9|10
1739693240000|2025-02-16 08:07:20|20553.26|20473.26|20552.81|20472.81|20553.29|20473.29|20552.8|20472.8|9
1739693250000|2025-02-16 08:07:30|20552.91|20472.91|20553.4|20473.4|20553.43|20473.43|20552.91|20472.91|9
1739693260000|2025-02-16 08:07:40|20553.56|20473.56|20552.55|20472.55|20553.65|20473.65|20552.42|20472.42|10
1739693270000|2025-02-16 08:07:50|20552.58|20472.58|20550.58|20470.58|20552.58|20472.58|20550.49|20470.49|10
1739693280000|2025-02-16 08:08:00|20550.23|20470.23|20549.53|20469.53|20550.23|20470.23|20549.32|20469.32|10
1739693290000|2025-02-16 08:08:10|20549.69|20469.69|20550.03|20470.03|20550.03|20470.03|20549.57|20469.57|10
1739693300000|2025-02-16 08:08:20|20550.14|20470.14|20553.06|20473.06|20553.06|20473.06|20550.14|20470.14|10
1739693310000|2025-02-16 08:08:30|20553.48|20473.48|20558.14|20478.14|20558.14|20478.14|20553.01|20473.01|10
1739693320000|2025-02-16 08:08:40|20558.22|20478.22|20557.24|20477.24|20558.27|20478.27|20557.24|20477.24|10
1739693330000|2025-02-16 08:08:50|20557.2|20477.2|20557.18|20477.18|20557.49|20477.49|20556.91|20476.91|10
1739693340000|2025-02-16 08:09:00|20557.24|20477.24|20557.75|20477.75|20557.87|20477.87|20557.24|20477.24|10
1739693350000|2025-02-16 08:09:10|20558.9|20478.9|20559.79|20479.79|20560.71|20480.71|20558.9|20478.9|10
1739693360000|2025-02-16 08:09:20|20559.92|20479.92|20559.91|20479.91|20560.11|20480.11|20559.87|20479.87|8
1739693370000|2025-02-16 08:09:30|20559.83|20479.83|20559.53|20479.53|20559.83|20479.83|20559.18|20479.18|9
1739693380000|2025-02-16 08:09:40|20560.4|20480.4|20559.08|20479.08|20560.65|20480.65|20558.92|20478.92|10
1739693390000|2025-02-16 08:09:50|20559.05|20479.05|20559.46|20479.46|20559.46|20479.46|20558.93|20478.93|9
1739693400000|2025-02-16 08:10:00|20559.48|20479.48|20560.66|20480.66|20560.66|20480.66|20559.48|20479.48|8
1739693410000|2025-02-16 08:10:10|20560.73|20480.73|20564.88|20484.88|20564.88|20484.88|20560.73|20480.73|8
1739693420000|2025-02-16 08:10:20|20565.03|20485.03|20566.01|20486.01|20566.01|20486.01|20564.94|20484.94|5
1739693430000|2025-02-16 08:10:30|20566.59|20486.59|20568.64|20488.64|20568.64|20488.64|20566.59|20486.59|10
1739693440000|2025-02-16 08:10:40|20568.63|20488.63|20569.1|20489.1|20569.1|20489.1|20568.51|20488.51|8
1739693450000|2025-02-16 08:10:50|20569.11|20489.11|20568.29|20488.29|20569.16|20489.16|20568.29|20488.29|10
1739693460000|2025-02-16 08:11:00|20568.27|20488.27|20567.14|20487.14|20568.3|20488.3|20567.14|20487.14|8
1739693470000|2025-02-16 08:11:10|20567.46|20487.46|20567.92|20487.92|20567.92|20487.92|20567.02|20487.02|9
1739693480000|2025-02-16 08:11:20|20568.05|20488.05|20569.31|20489.31|20569.31|20489.31|20568.05|20488.05|9
1739693490000|2025-02-16 08:11:30|20569.29|20489.29|20568.88|20488.88|20569.29|20489.29|20568.86|20488.86|8
1739693500000|2025-02-16 08:11:40|20568.94|20488.94|20566.62|20486.62|20568.94|20488.94|20566.62|20486.62|7
1739693510000|2025-02-16 08:11:50|20566.37|20486.37|20567.61|20487.61|20567.61|20487.61|20566.33|20486.33|10
1739693520000|2025-02-16 08:12:00|20567.79|20487.79|20568.08|20488.08|20568.08|20488.08|20567.54|20487.54|10
1739693530000|2025-02-16 08:12:10|20568.21|20488.21|20569.79|20489.79|20569.79|20489.79|20568.21|20488.21|10
1739693540000|2025-02-16 08:12:20|20570.51|20490.51|20571.51|20491.51|20571.51|20491.51|20570.51|20490.51|9
1739693550000|2025-02-16 08:12:30|20571.52|20491.52|20571.69|20491.69|20571.69|20491.69|20571.52|20491.52|7
1739693560000|2025-02-16 08:12:40|20571.68|20491.68|20571.12|20491.12|20571.71|20491.71|20571.12|20491.12|9
1739693570000|2025-02-16 08:12:50|20571.06|20491.06|20570.98|20490.98|20571.15|20491.15|20570.98|20490.98|7
1739693580000|2025-02-16 08:13:00|20570.92|20490.92|20570.35|20490.35|20571.15|20491.15|20570.35|20490.35|9
1739693590000|2025-02-16 08:13:10|20570.2|20490.2|20568.3|20488.3|20571.1|20491.1|20568.3|20488.3|9
1739693600000|2025-02-16 08:13:20|20567.58|20487.58|20567.89|20487.89|20567.89|20487.89|20567.24|20487.24|10
1739693610000|2025-02-16 08:13:30|20567.92|20487.92|20567.43|20487.43|20567.93|20487.93|20567.43|20487.43|10
1739693620000|2025-02-16 08:13:40|20567.45|20487.45|20568.82|20488.82|20568.9|20488.9|20567.42|20487.42|10
1739693630000|2025-02-16 08:13:50|20569|20489|20569.62|20489.62|20569.81|20489.81|20568.99|20488.99|10
1739693640000|2025-02-16 08:14:00|20569.63|20489.63|20569.05|20489.05|20569.63|20489.63|20569.05|20489.05|10
1739693650000|2025-02-16 08:14:10|20568.97|20488.97|20569.37|20489.37|20569.37|20489.37|20568.95|20488.95|8
1739693660000|2025-02-16 08:14:20|20570.12|20490.12|20571.46|20491.46|20571.46|20491.46|20570.12|20490.12|9
1739693670000|2025-02-16 08:14:30|20571.47|20491.47|20572.28|20492.28|20572.42|20492.42|20571.47|20491.47|8
1739693680000|2025-02-16 08:14:40|20572.31|20492.31|20572.23|20492.23|20572.33|20492.33|20572.15|20492.15|9
1739693690000|2025-02-16 08:14:50|20572.21|20492.21|20573.43|20493.43|20573.45|20493.45|20572.21|20492.21|10
1739693700000|2025-02-16 08:15:00|20573.24|20493.24|20572.13|20492.13|20573.37|20493.37|20571.55|20491.55|9
1739693710000|2025-02-16 08:15:10|20572.15|20492.15|20569.92|20489.92|20572.36|20492.36|20569.92|20489.92|10
1739693720000|2025-02-16 08:15:20|20569.69|20489.69|20568.78|20488.78|20569.69|20489.69|20568.72|20488.72|10
1739693730000|2025-02-16 08:15:30|20568.73|20488.73|20567.49|20487.49|20568.73|20488.73|20567.49|20487.49|8
1739693740000|2025-02-16 08:15:40|20567.37|20487.37|20567.58|20487.58|20567.64|20487.64|20567.37|20487.37|10
1739693750000|2025-02-16 08:15:50|20567.59|20487.59|20570.24|20490.24|20570.24|20490.24|20567.5|20487.5|10
1739693760000|2025-02-16 08:16:00|20570.3|20490.3|20571.19|20491.19|20571.19|20491.19|20570.22|20490.22|10
1739693770000|2025-02-16 08:16:10|20570.99|20490.99|20570.75|20490.75|20570.99|20490.99|20570.45|20490.45|9
1739693780000|2025-02-16 08:16:20|20570.73|20490.73|20572.85|20492.85|20572.85|20492.85|20570.73|20490.73|10
1739693790000|2025-02-16 08:16:30|20574.11|20494.11|20575.37|20495.37|20575.37|20495.37|20574.11|20494.11|10
1739693800000|2025-02-16 08:16:40|20575.52|20495.52|20576.28|20496.28|20576.28|20496.28|20575.38|20495.38|10
1739693810000|2025-02-16 08:16:50|20576.37|20496.37|20576.58|20496.58|20577.41|20497.41|20576.3|20496.3|10
1739693820000|2025-02-16 08:17:00|20576.57|20496.57|20576.71|20496.71|20576.72|20496.72|20576.11|20496.11|9
1739693830000|2025-02-16 08:17:10|20576.72|20496.72|20578.52|20498.52|20578.52|20498.52|20576.72|20496.72|9
1739693840000|2025-02-16 08:17:20|20578.59|20498.59|20580.14|20500.14|20580.14|20500.14|20578.59|20498.59|10
1739693850000|2025-02-16 08:17:30|20580.24|20500.24|20583.78|20503.78|20583.78|20503.78|20580.24|20500.24|10
1739693860000|2025-02-16 08:17:40|20583.92|20503.92|20585.78|20505.78|20585.78|20505.78|20581.51|20501.51|9
1739693870000|2025-02-16 08:17:50|20585.73|20505.73|20585.35|20505.35|20585.73|20505.73|20584.94|20504.94|9
1739693880000|2025-02-16 08:18:00|20585.47|20505.47|20586.14|20506.14|20586.14|20506.14|20585.41|20505.41|7
1739693890000|2025-02-16 08:18:10|20586.39|20506.39|20583.9|20503.9|20586.46|20506.46|20583.77|20503.77|8
1739693900000|2025-02-16 08:18:20|20583.53|20503.53|20583.41|20503.41|20583.56|20503.56|20583.36|20503.36|10
1739693910000|2025-02-16 08:18:30|20583.16|20503.16|20585.05|20505.05|20585.95|20505.95|20582.7|20502.7|10
1739693920000|2025-02-16 08:18:40|20584.98|20504.98|20584.78|20504.78|20585.03|20505.03|20581.29|20501.29|10
1739693930000|2025-02-16 08:18:50|20584.82|20504.82|20584.49|20504.49|20584.82|20504.82|20584.47|20504.47|9
1739693940000|2025-02-16 08:19:00|20584.44|20504.44|20578.47|20498.47|20584.47|20504.47|20578.47|20498.47|9
1739693950000|2025-02-16 08:19:10|20578.34|20498.34|20577.89|20497.89|20578.34|20498.34|20577.89|20497.89|7
1739693960000|2025-02-16 08:19:20|20577.87|20497.87|20578.54|20498.54|20578.54|20498.54|20577.41|20497.41|10
1739693970000|2025-02-16 08:19:30|20578.89|20498.89|20580.4|20500.4|20580.4|20500.4|20578.89|20498.89|10
1739693980000|2025-02-16 08:19:40|20580.7|20500.7|20582.01|20502.01|20582.01|20502.01|20580.7|20500.7|10
1739693990000|2025-02-16 08:19:50|20582.06|20502.06|20580.68|20500.68|20582.11|20502.11|20580.68|20500.68|10
1739694000000|2025-02-16 08:20:00|20580.27|20500.27|20580.13|20500.13|20580.36|20500.36|20579.45|20499.45|10
1739694010000|2025-02-16 08:20:10|20580.42|20500.42|20579.96|20499.96|20580.47|20500.47|20579.93|20499.93|10
1739694020000|2025-02-16 08:20:20|20580.07|20500.07|20583.71|20503.71|20583.71|20503.71|20580.07|20500.07|9
1739694030000|2025-02-16 08:20:30|20583.75|20503.75|20582.58|20502.58|20583.81|20503.81|20582.58|20502.58|10
1739694040000|2025-02-16 08:20:40|20582.59|20502.59|20582.63|20502.63|20582.63|20502.63|20582.43|20502.43|10
1739694050000|2025-02-16 08:20:50|20582.33|20502.33|20581.19|20501.19|20582.34|20502.34|20580.91|20500.91|9
1739694060000|2025-02-16 08:21:00|20581.21|20501.21|20581.71|20501.71|20581.71|20501.71|20581.19|20501.19|10
1739694070000|2025-02-16 08:21:10|20581.86|20501.86|20583.67|20503.67|20583.82|20503.82|20581.86|20501.86|9
1739694080000|2025-02-16 08:21:20|20583.62|20503.62|20583.78|20503.78|20584.74|20504.74|20583.62|20503.62|9
1739694090000|2025-02-16 08:21:30|20583.56|20503.56|20584.55|20504.55|20584.55|20504.55|20583.5|20503.5|10
1739694100000|2025-02-16 08:21:40|20584.86|20504.86|20586.04|20506.04|20586.12|20506.12|20584.86|20504.86|10
1739694110000|2025-02-16 08:21:50|20586.66|20506.66|20589.03|20509.03|20589.3|20509.3|20586.65|20506.65|10
1739694120000|2025-02-16 08:22:00|20589.21|20509.21|20588.7|20508.7|20589.21|20509.21|20588.68|20508.68|8
1739694130000|2025-02-16 08:22:10|20588.73|20508.73|20589.61|20509.61|20589.62|20509.62|20588.69|20508.69|10
1739694140000|2025-02-16 08:22:20|20589.86|20509.86|20589.96|20509.96|20590.02|20510.02|20589.83|20509.83|8
1739694150000|2025-02-16 08:22:30|20589.94|20509.94|20590.71|20510.71|20590.71|20510.71|20589.43|20509.43|10
1739694160000|2025-02-16 08:22:40|20590.67|20510.67|20590.75|20510.75|20590.9|20510.9|20590.61|20510.61|10
1739694170000|2025-02-16 08:22:50|20590.72|20510.72|20591.43|20511.43|20591.43|20511.43|20590.44|20510.44|8
1739694180000|2025-02-16 08:23:00|20591.45|20511.45|20593.35|20513.35|20593.35|20513.35|20591.41|20511.41|9
1739694190000|2025-02-16 08:23:10|20593.43|20513.43|20594.53|20514.53|20594.62|20514.62|20593.16|20513.16|9
1739694200000|2025-02-16 08:23:20|20594.58|20514.58|20594.42|20514.42|20594.62|20514.62|20594.37|20514.37|10
1739694210000|2025-02-16 08:23:30|20594.39|20514.39|20594.38|20514.38|20594.39|20514.39|20594.3|20514.3|10
1739694220000|2025-02-16 08:23:40|20594.36|20514.36|20593.74|20513.74|20594.44|20514.44|20593.7|20513.7|9
1739694230000|2025-02-16 08:23:50|20593.38|20513.38|20592.39|20512.39|20593.38|20513.38|20592.39|20512.39|9
1739694240000|2025-02-16 08:24:00|20591.88|20511.88|20591.59|20511.59|20591.88|20511.88|20591.47|20511.47|9
1739694250000|2025-02-16 08:24:10|20591.13|20511.13|20590.68|20510.68|20591.13|20511.13|20590.26|20510.26|9
1739694260000|2025-02-16 08:24:20|20590.96|20510.96|20594.26|20514.26|20594.29|20514.29|20590.96|20510.96|9
1739694270000|2025-02-16 08:24:30|20594.3|20514.3|20594.89|20514.89|20594.89|20514.89|20594.3|20514.3|10
1739694280000|2025-02-16 08:24:40|20594.97|20514.97|20595.03|20515.03|20595.07|20515.07|20594.96|20514.96|9
1739694290000|2025-02-16 08:24:50|20595.06|20515.06|20594.93|20514.93|20595.18|20515.18|20594.91|20514.91|10
1739694300000|2025-02-16 08:25:00|20594.68|20514.68|20594.23|20514.23|20594.68|20514.68|20594.23|20514.23|10
1739694310000|2025-02-16 08:25:10|20594.22|20514.22|20595.28|20515.28|20595.31|20515.31|20594.2|20514.2|10
1739694320000|2025-02-16 08:25:20|20595.29|20515.29|20594.77|20514.77|20595.5|20515.5|20594.77|20514.77|10
1739694330000|2025-02-16 08:25:30|20594.76|20514.76|20594.34|20514.34|20594.76|20514.76|20594.31|20514.31|9
1739694340000|2025-02-16 08:25:40|20594.35|20514.35|20591.64|20511.64|20594.36|20514.36|20591.36|20511.36|10
1739694350000|2025-02-16 08:25:50|20591.53|20511.53|20589.66|20509.66|20591.65|20511.65|20589.66|20509.66|10
1739694360000|2025-02-16 08:26:00|20589.39|20509.39|20589.25|20509.25|20589.39|20509.39|20589.07|20509.07|8
1739694370000|2025-02-16 08:26:10|20589.23|20509.23|20589.14|20509.14|20589.38|20509.38|20589.12|20509.12|10
1739694380000|2025-02-16 08:26:20|20589.04|20509.04|20588.69|20508.69|20589.04|20509.04|20588.62|20508.62|9
1739694390000|2025-02-16 08:26:30|20588.66|20508.66|20584.9|20504.9|20588.81|20508.81|20584.9|20504.9|8
1739694400000|2025-02-16 08:26:40|20584.99|20504.99|20583.64|20503.64|20585.52|20505.52|20583.64|20503.64|9
1739694410000|2025-02-16 08:26:50|20583.61|20503.61|20583.69|20503.69|20583.69|20503.69|20583.48|20503.48|9
1739694420000|2025-02-16 08:27:00|20583.68|20503.68|20583.28|20503.28|20583.68|20503.68|20583.28|20503.28|6
1739694430000|2025-02-16 08:27:10|20582.49|20502.49|20581.55|20501.55|20582.49|20502.49|20581.51|20501.51|10
1739694440000|2025-02-16 08:27:20|20581.31|20501.31|20581.34|20501.34|20581.34|20501.34|20580.88|20500.88|9
1739694450000|2025-02-16 08:27:30|20581.38|20501.38|20581.26|20501.26|20581.38|20501.38|20580.5|20500.5|10
1739694460000|2025-02-16 08:27:40|20581.39|20501.39|20582.91|20502.91|20582.91|20502.91|20581.12|20501.12|10
1739694470000|2025-02-16 08:27:50|20582.93|20502.93|20583.22|20503.22|20583.36|20503.36|20582.93|20502.93|10
1739694480000|2025-02-16 08:28:00|20583.25|20503.25|20584.7|20504.7|20584.7|20504.7|20583.25|20503.25|10
1739694490000|2025-02-16 08:28:10|20584.81|20504.81|20583.76|20503.76|20584.81|20504.81|20583.26|20503.26|8
1739694500000|2025-02-16 08:28:20|20583.75|20503.75|20583.52|20503.52|20583.75|20503.75|20583.52|20503.52|8
1739694510000|2025-02-16 08:28:30|20583.53|20503.53|20583.68|20503.68|20583.83|20503.83|20583.53|20503.53|10
1739694520000|2025-02-16 08:28:40|20583.51|20503.51|20584.2|20504.2|20584.2|20504.2|20583.44|20503.44|9
1739694530000|2025-02-16 08:28:50|20584.57|20504.57|20585.55|20505.55|20585.55|20505.55|20584.57|20504.57|10
1739694540000|2025-02-16 08:29:00|20585.61|20505.61|20586.2|20506.2|20586.2|20506.2|20585.61|20505.61|10
1739694550000|2025-02-16 08:29:10|20586.27|20506.27|20585.52|20505.52|20586.33|20506.33|20585.52|20505.52|10
1739694560000|2025-02-16 08:29:20|20585.48|20505.48|20585.64|20505.64|20585.64|20505.64|20585.48|20505.48|6
1739694570000|2025-02-16 08:29:30|20585.75|20505.75|20586.14|20506.14|20586.15|20506.15|20585.75|20505.75|9
1739694580000|2025-02-16 08:29:40|20586.17|20506.17|20586.68|20506.68|20586.86|20506.86|20586.13|20506.13|9
1739694590000|2025-02-16 08:29:50|20586.67|20506.67|20586.55|20506.55|20586.67|20506.67|20586.55|20506.55|7
1739694600000|2025-02-16 08:30:00|20586.54|20506.54|20584.25|20504.25|20586.57|20506.57|20584.25|20504.25|10
1739694610000|2025-02-16 08:30:10|20584.26|20504.26|20584.01|20504.01|20584.96|20504.96|20584.01|20504.01|9
1739694620000|2025-02-16 08:30:20|20583.39|20503.39|20578.08|20498.08|20583.39|20503.39|20578.08|20498.08|10
1739694630000|2025-02-16 08:30:30|20577.18|20497.18|20581.71|20501.71|20581.71|20501.71|20576.77|20496.77|10
1739694640000|2025-02-16 08:30:40|20581.56|20501.56|20580.1|20500.1|20581.7|20501.7|20580.1|20500.1|10
1739694650000|2025-02-16 08:30:50|20580.38|20500.38|20581.4|20501.4|20581.4|20501.4|20580.38|20500.38|8
1739694660000|2025-02-16 08:31:00|20581.47|20501.47|20581.11|20501.11|20581.47|20501.47|20580.92|20500.92|9
1739694670000|2025-02-16 08:31:10|20581.07|20501.07|20581.76|20501.76|20581.79|20501.79|20581.07|20501.07|10
1739694680000|2025-02-16 08:31:20|20581.7|20501.7|20581.77|20501.77|20581.87|20501.87|20581.54|20501.54|8
1739694690000|2025-02-16 08:31:30|20581.79|20501.79|20582.28|20502.28|20582.48|20502.48|20581.79|20501.79|9
1739694700000|2025-02-16 08:31:40|20582.18|20502.18|20581.55|20501.55|20582.34|20502.34|20581.55|20501.55|10
1739694710000|2025-02-16 08:31:50|20581.39|20501.39|20581|20501|20581.39|20501.39|20580.99|20500.99|9
1739694720000|2025-02-16 08:32:00|20581.19|20501.19|20583.17|20503.17|20583.17|20503.17|20580.9|20500.9|8
1739694730000|2025-02-16 08:32:10|20583.44|20503.44|20584.56|20504.56|20584.56|20504.56|20582.71|20502.71|10
1739694740000|2025-02-16 08:32:20|20584.69|20504.69|20587.76|20507.76|20587.93|20507.93|20584.69|20504.69|10
1739694750000|2025-02-16 08:32:30|20587.64|20507.64|20588.75|20508.75|20588.85|20508.85|20587.3|20507.3|8
1739694760000|2025-02-16 08:32:40|20588.71|20508.71|20587.23|20507.23|20588.71|20508.71|20587.23|20507.23|9
1739694770000|2025-02-16 08:32:50|20587.09|20507.09|20587.5|20507.5|20587.58|20507.58|20586.97|20506.97|9
1739694780000|2025-02-16 08:33:00|20587.76|20507.76|20588.72|20508.72|20588.76|20508.76|20587.67|20507.67|10
1739694790000|2025-02-16 08:33:10|20588.62|20508.62|20586.82|20506.82|20588.69|20508.69|20586.74|20506.74|9
1739694800000|2025-02-16 08:33:20|20586.79|20506.79|20587.47|20507.47|20587.47|20507.47|20586.61|20506.61|10
1739694810000|2025-02-16 08:33:30|20587.6|20507.6|20588.11|20508.11|20588.83|20508.83|20587.6|20507.6|10
1739694820000|2025-02-16 08:33:40|20588.06|20508.06|20589.11|20509.11|20589.12|20509.12|20588.06|20508.06|10
1739694830000|2025-02-16 08:33:50|20589.04|20509.04|20588.89|20508.89|20589.06|20509.06|20588.82|20508.82|10
1739694840000|2025-02-16 08:34:00|20588.97|20508.97|20590.65|20510.65|20590.65|20510.65|20588.97|20508.97|10
1739694850000|2025-02-16 08:34:10|20590.74|20510.74|20585.52|20505.52|20590.79|20510.79|20585.28|20505.28|10
1739694860000|2025-02-16 08:34:20|20585.68|20505.68|20586.9|20506.9|20586.9|20506.9|20585.68|20505.68|9
1739694870000|2025-02-16 08:34:30|20586.99|20506.99|20589.86|20509.86|20589.86|20509.86|20586.99|20506.99|10
1739694880000|2025-02-16 08:34:40|20589.84|20509.84|20593.48|20513.48|20593.48|20513.48|20589.84|20509.84|10
1739694890000|2025-02-16 08:34:50|20593.7|20513.7|20591.24|20511.24|20593.7|20513.7|20591.24|20511.24|10
1739694900000|2025-02-16 08:35:00|20591.51|20511.51|20589.07|20509.07|20591.78|20511.78|20589.07|20509.07|9
1739694910000|2025-02-16 08:35:10|20589.01|20509.01|20588.85|20508.85|20589.01|20509.01|20588.73|20508.73|10
1739694920000|2025-02-16 08:35:20|20588.89|20508.89|20589.4|20509.4|20589.56|20509.56|20588.89|20508.89|8
1739694930000|2025-02-16 08:35:30|20589.15|20509.15|20587.95|20507.95|20589.24|20509.24|20587.71|20507.71|10
1739694940000|2025-02-16 08:35:40|20588.14|20508.14|20587.81|20507.81|20588.18|20508.18|20587.81|20507.81|10
1739694950000|2025-02-16 08:35:50|20587.78|20507.78|20586.9|20506.9|20587.78|20507.78|20586.9|20506.9|10
1739694960000|2025-02-16 08:36:00|20586.81|20506.81|20586.89|20506.89|20586.99|20506.99|20586.69|20506.69|10
1739694970000|2025-02-16 08:36:10|20586.9|20506.9|20588.12|20508.12|20588.12|20508.12|20586.9|20506.9|9
1739694980000|2025-02-16 08:36:20|20588.07|20508.07|20585.96|20505.96|20588.12|20508.12|20585.96|20505.96|8
1739694990000|2025-02-16 08:36:30|20585.58|20505.58|20581.3|20501.3|20585.58|20505.58|20581.3|20501.3|10
1739695000000|2025-02-16 08:36:40|20581.48|20501.48|20579.76|20499.76|20581.48|20501.48|20579.64|20499.64|10
1739695010000|2025-02-16 08:36:50|20579.8|20499.8|20581.9|20501.9|20581.9|20501.9|20579.8|20499.8|10
1739695020000|2025-02-16 08:37:00|20581.97|20501.97|20582.44|20502.44|20582.44|20502.44|20581.55|20501.55|9
1739695030000|2025-02-16 08:37:10|20582.49|20502.49|20582.79|20502.79|20582.87|20502.87|20582.43|20502.43|7
1739695040000|2025-02-16 08:37:20|20582.83|20502.83|20581.6|20501.6|20582.86|20502.86|20581.6|20501.6|10
1739695050000|2025-02-16 08:37:30|20581.4|20501.4|20578.54|20498.54|20581.4|20501.4|20578.54|20498.54|10
1739695060000|2025-02-16 08:37:40|20578.58|20498.58|20578.13|20498.13|20578.58|20498.58|20578.13|20498.13|9
1739695070000|2025-02-16 08:37:50|20578.14|20498.14|20578.19|20498.19|20578.27|20498.27|20578.14|20498.14|6
1739695080000|2025-02-16 08:38:00|20578.21|20498.21|20579.81|20499.81|20579.85|20499.85|20578.15|20498.15|8
1739695090000|2025-02-16 08:38:10|20579.77|20499.77|20579.87|20499.87|20579.87|20499.87|20579.72|20499.72|8
1739695100000|2025-02-16 08:38:20|20579.95|20499.95|20579.08|20499.08|20579.97|20499.97|20579.08|20499.08|10
1739695110000|2025-02-16 08:38:30|20578.9|20498.9|20579.64|20499.64|20579.64|20499.64|20578.73|20498.73|9
1739695120000|2025-02-16 08:38:40|20579.72|20499.72|20579.67|20499.67|20579.72|20499.72|20579.52|20499.52|8
1739695130000|2025-02-16 08:38:50|20579.69|20499.69|20580.51|20500.51|20580.51|20500.51|20579.67|20499.67|9
1739695140000|2025-02-16 08:39:00|20580.54|20500.54|20580|20500|20581.18|20501.18|20580|20500|10
1739695150000|2025-02-16 08:39:10|20580.05|20500.05|20579.54|20499.54|20580.06|20500.06|20579.54|20499.54|10
1739695160000|2025-02-16 08:39:20|20579.79|20499.79|20579.25|20499.25|20579.87|20499.87|20579.25|20499.25|8
1739695170000|2025-02-16 08:39:30|20579.22|20499.22|20576.86|20496.86|20579.22|20499.22|20576.86|20496.86|9
1739695180000|2025-02-16 08:39:40|20576.35|20496.35|20576.4|20496.4|20576.83|20496.83|20576.18|20496.18|10
1739695190000|2025-02-16 08:39:50|20576.59|20496.59|20575.87|20495.87|20576.74|20496.74|20575.87|20495.87|7
1739695200000|2025-02-16 08:40:00|20576.05|20496.05|20574.41|20494.41|20576.05|20496.05|20574.41|20494.41|7
1739695210000|2025-02-16 08:40:10|20574.56|20494.56|20573.01|20493.01|20574.56|20494.56|20573.01|20493.01|9
1739695220000|2025-02-16 08:40:20|20571.52|20491.52|20569.32|20489.32|20571.52|20491.52|20569.32|20489.32|10
1739695230000|2025-02-16 08:40:30|20567.88|20487.88|20567.36|20487.36|20567.88|20487.88|20567.36|20487.36|8
1739695240000|2025-02-16 08:40:40|20566.9|20486.9|20564.16|20484.16|20566.9|20486.9|20564.16|20484.16|10
1739695250000|2025-02-16 08:40:50|20564.15|20484.15|20558.98|20478.98|20564.15|20484.15|20558.36|20478.36|10
1739695260000|2025-02-16 08:41:00|20559|20479|20557.41|20477.41|20559|20479|20557.41|20477.41|10
1739695270000|2025-02-16 08:41:10|20557.31|20477.31|20556.51|20476.51|20557.55|20477.55|20556.51|20476.51|10
1739695280000|2025-02-16 08:41:20|20554.44|20474.44|20554.03|20474.03|20554.86|20474.86|20554.03|20474.03|10
1739695290000|2025-02-16 08:41:30|20554.16|20474.16|20552.95|20472.95|20554.16|20474.16|20552.95|20472.95|10
1739695300000|2025-02-16 08:41:40|20553.11|20473.11|20554.34|20474.34|20554.34|20474.34|20552.88|20472.88|9
1739695310000|2025-02-16 08:41:50|20554.19|20474.19|20557.14|20477.14|20557.14|20477.14|20554.04|20474.04|10
1739695320000|2025-02-16 08:42:00|20557.72|20477.72|20557.35|20477.35|20557.72|20477.72|20557.31|20477.31|10
1739695330000|2025-02-16 08:42:10|20557.24|20477.24|20554.98|20474.98|20557.24|20477.24|20554.98|20474.98|9
1739695340000|2025-02-16 08:42:20|20554.91|20474.91|20553.63|20473.63|20554.96|20474.96|20552.94|20472.94|10
1739695350000|2025-02-16 08:42:30|20553.61|20473.61|20554.66|20474.66|20554.68|20474.68|20553.54|20473.54|10
1739695360000|2025-02-16 08:42:40|20554.84|20474.84|20554.24|20474.24|20555.45|20475.45|20554.24|20474.24|10
1739695370000|2025-02-16 08:42:50|20554.07|20474.07|20555.32|20475.32|20555.32|20475.32|20553.88|20473.88|10
1739695380000|2025-02-16 08:43:00|20555.24|20475.24|20554.18|20474.18|20555.24|20475.24|20554.18|20474.18|10
1739695390000|2025-02-16 08:43:10|20554.1|20474.1|20554.18|20474.18|20554.22|20474.22|20553.84|20473.84|10
1739695400000|2025-02-16 08:43:20|20554.24|20474.24|20554.56|20474.56|20554.85|20474.85|20554.24|20474.24|9
1739695410000|2025-02-16 08:43:30|20555.07|20475.07|20554.5|20474.5|20555.28|20475.28|20554.5|20474.5|9
1739695420000|2025-02-16 08:43:40|20554.27|20474.27|20554.13|20474.13|20554.27|20474.27|20554.12|20474.12|10
1739695430000|2025-02-16 08:43:50|20553.52|20473.52|20551.04|20471.04|20553.52|20473.52|20551.04|20471.04|9
1739695440000|2025-02-16 08:44:00|20550.83|20470.83|20549.21|20469.21|20550.83|20470.83|20549.18|20469.18|10
1739695450000|2025-02-16 08:44:10|20548.89|20468.89|20548.45|20468.45|20548.97|20468.97|20548.19|20468.19|10
1739695460000|2025-02-16 08:44:20|20548.46|20468.46|20549.56|20469.56|20549.7|20469.7|20548.46|20468.46|10
1739695470000|2025-02-16 08:44:30|20549.6|20469.6|20549.31|20469.31|20549.61|20469.61|20549.31|20469.31|9
1739695480000|2025-02-16 08:44:40|20549.27|20469.27|20549.28|20469.28|20549.28|20469.28|20549.27|20469.27|2
1739695490000|2025-02-16 08:44:50|20549.47|20469.47|20548.34|20468.34|20549.47|20469.47|20548.34|20468.34|10
1739695500000|2025-02-16 08:45:00|20548.25|20468.25|20543.2|20463.2|20548.25|20468.25|20543.2|20463.2|10
1739695510000|2025-02-16 08:45:10|20543.18|20463.18|20537.5|20457.5|20543.33|20463.33|20537.5|20457.5|10
1739695520000|2025-02-16 08:45:20|20537.51|20457.51|20537.71|20457.71|20538.01|20458.01|20537.51|20457.51|10
1739695530000|2025-02-16 08:45:30|20537.29|20457.29|20537.65|20457.65|20537.73|20457.73|20537.19|20457.19|8
1739695540000|2025-02-16 08:45:40|20533.73|20453.73|20535.27|20455.27|20535.27|20455.27|20533.73|20453.73|7
1739695550000|2025-02-16 08:45:50|20535.21|20455.21|20534.91|20454.91|20535.24|20455.24|20534.91|20454.91|9
1739695560000|2025-02-16 08:46:00|20535.03|20455.03|20531.95|20451.95|20535.04|20455.04|20531.95|20451.95|10
1739695570000|2025-02-16 08:46:10|20531.73|20451.73|20530.71|20450.71|20531.73|20451.73|20529.6|20449.6|10
1739695580000|2025-02-16 08:46:20|20531.42|20451.42|20531.93|20451.93|20532.66|20452.66|20531.15|20451.15|10
1739695590000|2025-02-16 08:46:30|20531.64|20451.64|20534.6|20454.6|20534.6|20454.6|20531.27|20451.27|10
1739695600000|2025-02-16 08:46:40|20534.85|20454.85|20536.18|20456.18|20536.18|20456.18|20534.85|20454.85|9
1739695610000|2025-02-16 08:46:50|20536.99|20456.99|20538.3|20458.3|20538.33|20458.33|20536.99|20456.99|10
1739695620000|2025-02-16 08:47:00|20537.94|20457.94|20539.42|20459.42|20539.42|20459.42|20537.82|20457.82|10
1739695630000|2025-02-16 08:47:10|20539.54|20459.54|20539.89|20459.89|20539.98|20459.98|20539.54|20459.54|9
1739695640000|2025-02-16 08:47:20|20539.88|20459.88|20540.34|20460.34|20540.57|20460.57|20539.82|20459.82|10
1739695650000|2025-02-16 08:47:30|20540.21|20460.21|20538.88|20458.88|20540.21|20460.21|20538.88|20458.88|10
1739695660000|2025-02-16 08:47:40|20538.61|20458.61|20538.17|20458.17|20538.61|20458.61|20537.6|20457.6|9
1739695670000|2025-02-16 08:47:50|20538.45|20458.45|20539.81|20459.81|20539.81|20459.81|20538.45|20458.45|9
1739695680000|2025-02-16 08:48:00|20539.97|20459.97|20542.95|20462.95|20542.95|20462.95|20539.97|20459.97|10
1739695690000|2025-02-16 08:48:10|20543.02|20463.02|20543.77|20463.77|20543.87|20463.87|20543.02|20463.02|9
1739695700000|2025-02-16 08:48:20|20543.75|20463.75|20542.79|20462.79|20543.75|20463.75|20542.79|20462.79|10
1739695710000|2025-02-16 08:48:30|20542.84|20462.84|20544.53|20464.53|20544.53|20464.53|20542.84|20462.84|10
1739695720000|2025-02-16 08:48:40|20544.65|20464.65|20544.43|20464.43|20545.07|20465.07|20544.43|20464.43|10
1739695730000|2025-02-16 08:48:50|20544.64|20464.64|20544.94|20464.94|20544.99|20464.99|20544.64|20464.64|8
1739695740000|2025-02-16 08:49:00|20544.84|20464.84|20542.86|20462.86|20544.84|20464.84|20542.86|20462.86|9
1739695750000|2025-02-16 08:49:10|20542.66|20462.66|20542.11|20462.11|20543.4|20463.4|20542.11|20462.11|9
1739695760000|2025-02-16 08:49:20|20542.62|20462.62|20539.67|20459.67|20542.62|20462.62|20539.67|20459.67|10
1739695770000|2025-02-16 08:49:30|20539.57|20459.57|20539.6|20459.6|20539.6|20459.6|20538.76|20458.76|10
1739695780000|2025-02-16 08:49:40|20539.54|20459.54|20537.71|20457.71|20539.54|20459.54|20537.71|20457.71|10
1739695790000|2025-02-16 08:49:50|20537.73|20457.73|20537.07|20457.07|20537.73|20457.73|20537.07|20457.07|10
1739695800000|2025-02-16 08:50:00|20537.05|20457.05|20536.9|20456.9|20537.08|20457.08|20536.7|20456.7|9
1739695810000|2025-02-16 08:50:10|20536.96|20456.96|20537.87|20457.87|20537.87|20457.87|20536.74|20456.74|8
1739695820000|2025-02-16 08:50:20|20537.9|20457.9|20538.55|20458.55|20538.57|20458.57|20537.9|20457.9|9
1739695830000|2025-02-16 08:50:30|20538.75|20458.75|20539.94|20459.94|20539.97|20459.97|20538.75|20458.75|9
1739695840000|2025-02-16 08:50:40|20540.01|20460.01|20540.66|20460.66|20540.66|20460.66|20540.01|20460.01|8
1739695850000|2025-02-16 08:50:50|20540.7|20460.7|20541.11|20461.11|20541.11|20461.11|20540.57|20460.57|9
1739695860000|2025-02-16 08:51:00|20540.87|20460.87|20541.89|20461.89|20541.89|20461.89|20540.77|20460.77|10
1739695870000|2025-02-16 08:51:10|20542|20462|20544.63|20464.63|20544.63|20464.63|20542|20462|10
1739695880000|2025-02-16 08:51:20|20544.72|20464.72|20545.63|20465.63|20545.63|20465.63|20544.72|20464.72|10
1739695890000|2025-02-16 08:51:30|20546.27|20466.27|20547.39|20467.39|20547.39|20467.39|20546.27|20466.27|8
1739695900000|2025-02-16 08:51:40|20547.52|20467.52|20548.16|20468.16|20548.32|20468.32|20547.52|20467.52|8
1739695910000|2025-02-16 08:51:50|20548.15|20468.15|20552.5|20472.5|20552.5|20472.5|20548.03|20468.03|9
1739695920000|2025-02-16 08:52:00|20552.75|20472.75|20553.72|20473.72|20553.72|20473.72|20552.75|20472.75|9
1739695930000|2025-02-16 08:52:10|20553.71|20473.71|20554.3|20474.3|20554.49|20474.49|20553.6|20473.6|10
1739695940000|2025-02-16 08:52:20|20554.38|20474.38|20556.28|20476.28|20556.28|20476.28|20554.38|20474.38|8
1739695950000|2025-02-16 08:52:30|20557.03|20477.03|20556.91|20476.91|20557.33|20477.33|20556.91|20476.91|7
1739695960000|2025-02-16 08:52:40|20556.92|20476.92|20557.73|20477.73|20557.73|20477.73|20556.92|20476.92|10
1739695970000|2025-02-16 08:52:50|20557.8|20477.8|20559.66|20479.66|20559.66|20479.66|20557.7|20477.7|9
1739695980000|2025-02-16 08:53:00|20559.79|20479.79|20562.14|20482.14|20562.14|20482.14|20559.79|20479.79|10
1739695990000|2025-02-16 08:53:10|20562.54|20482.54|20562.81|20482.81|20563.05|20483.05|20562.54|20482.54|9
1739696000000|2025-02-16 08:53:20|20562.76|20482.76|20561.72|20481.72|20562.76|20482.76|20561.72|20481.72|9
1739696010000|2025-02-16 08:53:30|20561.94|20481.94|20563.13|20483.13|20563.13|20483.13|20561.94|20481.94|9
1739696020000|2025-02-16 08:53:40|20562.99|20482.99|20563.7|20483.7|20563.7|20483.7|20562.99|20482.99|8
1739696030000|2025-02-16 08:53:50|20564.31|20484.31|20564.36|20484.36|20564.4|20484.4|20564.29|20484.29|8
1739696040000|2025-02-16 08:54:00|20564.34|20484.34|20564.45|20484.45|20564.46|20484.46|20564.34|20484.34|7
1739696050000|2025-02-16 08:54:10|20564.12|20484.12|20561.77|20481.77|20564.12|20484.12|20561.77|20481.77|10
1739696060000|2025-02-16 08:54:20|20561.66|20481.66|20560.34|20480.34|20561.79|20481.79|20560.23|20480.23|10
1739696070000|2025-02-16 08:54:30|20560.49|20480.49|20560.29|20480.29|20560.92|20480.92|20560.07|20480.07|10
1739696080000|2025-02-16 08:54:40|20560.04|20480.04|20559.59|20479.59|20560.04|20480.04|20559.2|20479.2|10
1739696090000|2025-02-16 08:54:50|20559.66|20479.66|20559.36|20479.36|20559.92|20479.92|20559.26|20479.26|9
1739696100000|2025-02-16 08:55:00|20559.37|20479.37|20559.02|20479.02|20559.37|20479.37|20559|20479|9
1739696110000|2025-02-16 08:55:10|20558.99|20478.99|20557.58|20477.58|20559.1|20479.1|20557.58|20477.58|10
1739696120000|2025-02-16 08:55:20|20557.57|20477.57|20557.71|20477.71|20557.74|20477.74|20557.51|20477.51|9
1739696130000|2025-02-16 08:55:30|20557.86|20477.86|20558.35|20478.35|20558.35|20478.35|20557.86|20477.86|9
1739696140000|2025-02-16 08:55:40|20558.36|20478.36|20557.95|20477.95|20558.38|20478.38|20557.95|20477.95|9
1739696150000|2025-02-16 08:55:50|20557.96|20477.96|20557.13|20477.13|20557.97|20477.97|20557.13|20477.13|10
1739696160000|2025-02-16 08:56:00|20557.02|20477.02|20558.18|20478.18|20558.18|20478.18|20556.59|20476.59|10
1739696170000|2025-02-16 08:56:10|20558.35|20478.35|20557.26|20477.26|20558.52|20478.52|20557.26|20477.26|10
1739696180000|2025-02-16 08:56:20|20557.2|20477.2|20558.58|20478.58|20558.58|20478.58|20557.2|20477.2|10
1739696190000|2025-02-16 08:56:30|20559.19|20479.19|20561.56|20481.56|20563.1|20483.1|20559.19|20479.19|10
1739696200000|2025-02-16 08:56:40|20561.11|20481.11|20559.49|20479.49|20561.11|20481.11|20559.26|20479.26|10
1739696210000|2025-02-16 08:56:50|20559.52|20479.52|20560.84|20480.84|20560.84|20480.84|20559.51|20479.51|9
1739696220000|2025-02-16 08:57:00|20561.26|20481.26|20562.04|20482.04|20562.08|20482.08|20561.26|20481.26|8
1739696230000|2025-02-16 08:57:10|20561.96|20481.96|20561.29|20481.29|20562.87|20482.87|20561.29|20481.29|10
1739696240000|2025-02-16 08:57:20|20561.17|20481.17|20561.14|20481.14|20561.17|20481.17|20560.31|20480.31|10
1739696250000|2025-02-16 08:57:30|20561.16|20481.16|20559.46|20479.46|20561.16|20481.16|20559.46|20479.46|10
1739696260000|2025-02-16 08:57:40|20559.13|20479.13|20556.7|20476.7|20559.13|20479.13|20556.7|20476.7|9
1739696270000|2025-02-16 08:57:50|20556.63|20476.63|20556.65|20476.65|20556.65|20476.65|20556.41|20476.41|10
1739696280000|2025-02-16 08:58:00|20556.62|20476.62|20554.1|20474.1|20556.64|20476.64|20554.1|20474.1|10
1739696290000|2025-02-16 08:58:10|20554.35|20474.35|20554.2|20474.2|20554.5|20474.5|20554.15|20474.15|9
1739696300000|2025-02-16 08:58:20|20554.19|20474.19|20554.59|20474.59|20554.59|20474.59|20553.73|20473.73|9
1739696310000|2025-02-16 08:58:30|20554.49|20474.49|20554.32|20474.32|20554.72|20474.72|20553.7|20473.7|10
1739696320000|2025-02-16 08:58:40|20554.25|20474.25|20554.85|20474.85|20555.21|20475.21|20554.25|20474.25|10
1739696330000|2025-02-16 08:58:50|20554.99|20474.99|20556.21|20476.21|20556.21|20476.21|20554.99|20474.99|10
1739696340000|2025-02-16 08:59:00|20556.24|20476.24|20556.35|20476.35|20556.37|20476.37|20556.24|20476.24|8
1739696350000|2025-02-16 08:59:10|20556.36|20476.36|20556|20476|20556.43|20476.43|20556|20476|9
1739696360000|2025-02-16 08:59:20|20555.96|20475.96|20556.38|20476.38|20556.38|20476.38|20555.96|20475.96|9
1739696370000|2025-02-16 08:59:30|20556.36|20476.36|20556.86|20476.86|20556.86|20476.86|20556.36|20476.36|9
1739696380000|2025-02-16 08:59:40|20556.82|20476.82|20557.07|20477.07|20557.08|20477.08|20556.82|20476.82|9
1739696390000|2025-02-16 08:59:50|20557.06|20477.06|20557.67|20477.67|20557.67|20477.67|20556.95|20476.95|7
1739696400000|2025-02-16 09:00:00|20557.65|20477.65|20555.72|20475.72|20557.65|20477.65|20555.72|20475.72|9
1739696410000|2025-02-16 09:00:10|20554.45|20474.45|20549.91|20469.91|20554.45|20474.45|20549.91|20469.91|10
1739696420000|2025-02-16 09:00:20|20549.12|20469.12|20551.67|20471.67|20551.67|20471.67|20549.12|20469.12|10
1739696430000|2025-02-16 09:00:30|20553.65|20473.65|20554.77|20474.77|20554.78|20474.78|20553.65|20473.65|9
1739696440000|2025-02-16 09:00:40|20554.76|20474.76|20554.6|20474.6|20554.76|20474.76|20554.42|20474.42|8
1739696450000|2025-02-16 09:00:50|20554.57|20474.57|20559.86|20479.86|20560|20480|20554.57|20474.57|10
1739696460000|2025-02-16 09:01:00|20559.71|20479.71|20556.14|20476.14|20559.74|20479.74|20556.14|20476.14|10
1739696470000|2025-02-16 09:01:10|20555.95|20475.95|20554.53|20474.53|20555.95|20475.95|20554.53|20474.53|9
1739696480000|2025-02-16 09:01:20|20554.54|20474.54|20552.01|20472.01|20554.54|20474.54|20551.36|20471.36|10
1739696490000|2025-02-16 09:01:30|20551.7|20471.7|20550.45|20470.45|20551.7|20471.7|20550.13|20470.13|8
1739696500000|2025-02-16 09:01:40|20550.35|20470.35|20550.03|20470.03|20550.51|20470.51|20550.03|20470.03|10
1739696510000|2025-02-16 09:01:50|20549.5|20469.5|20549.83|20469.83|20550|20470|20549.18|20469.18|10
1739696520000|2025-02-16 09:02:00|20549.53|20469.53|20548.86|20468.86|20549.53|20469.53|20548.86|20468.86|10
1739696530000|2025-02-16 09:02:10|20548.87|20468.87|20552.21|20472.21|20552.21|20472.21|20548.87|20468.87|10
1739696540000|2025-02-16 09:02:20|20553.06|20473.06|20554.46|20474.46|20554.46|20474.46|20553.06|20473.06|10
1739696550000|2025-02-16 09:02:30|20554.69|20474.69|20555.59|20475.59|20555.88|20475.88|20554.69|20474.69|10
1739696560000|2025-02-16 09:02:40|20555.32|20475.32|20553.02|20473.02|20555.32|20475.32|20553.02|20473.02|8
1739696570000|2025-02-16 09:02:50|20553.22|20473.22|20552.03|20472.03|20553.22|20473.22|20551.96|20471.96|10
1739696580000|2025-02-16 09:03:00|20551.97|20471.97|20549.07|20469.07|20551.97|20471.97|20549.07|20469.07|10
1739696590000|2025-02-16 09:03:10|20548.43|20468.43|20545.58|20465.58|20548.43|20468.43|20545.58|20465.58|10
1739696600000|2025-02-16 09:03:20|20545.7|20465.7|20544.66|20464.66|20545.7|20465.7|20544.66|20464.66|9
1739696610000|2025-02-16 09:03:30|20544.16|20464.16|20542.31|20462.31|20544.27|20464.27|20542.31|20462.31|9
1739696620000|2025-02-16 09:03:40|20542.51|20462.51|20543.42|20463.42|20543.42|20463.42|20542.42|20462.42|8
1739696630000|2025-02-16 09:03:50|20543.49|20463.49|20543.92|20463.92|20543.92|20463.92|20543.31|20463.31|8
1739696640000|2025-02-16 09:04:00|20543.9|20463.9|20545.8|20465.8|20545.8|20465.8|20543.9|20463.9|10
1739696650000|2025-02-16 09:04:10|20545.92|20465.92|20545.76|20465.76|20546.09|20466.09|20545.69|20465.69|10
1739696660000|2025-02-16 09:04:20|20545.79|20465.79|20544.95|20464.95|20545.79|20465.79|20544.93|20464.93|10
1739696670000|2025-02-16 09:04:30|20545.09|20465.09|20544.87|20464.87|20545.09|20465.09|20544.83|20464.83|9
1739696680000|2025-02-16 09:04:40|20544.71|20464.71|20544.61|20464.61|20544.71|20464.71|20544.57|20464.57|7
1739696690000|2025-02-16 09:04:50|20544.69|20464.69|20543.53|20463.53|20544.69|20464.69|20543.53|20463.53|8
1739696700000|2025-02-16 09:05:00|20543.48|20463.48|20541.54|20461.54|20543.54|20463.54|20541.54|20461.54|10
1739696710000|2025-02-16 09:05:10|20541.5|20461.5|20541.5|20461.5|20542|20462|20541.5|20461.5|10
1739696720000|2025-02-16 09:05:20|20541.32|20461.32|20540.8|20460.8|20541.32|20461.32|20540.69|20460.69|10
1739696730000|2025-02-16 09:05:30|20541.25|20461.25|20540.7|20460.7|20541.47|20461.47|20540.7|20460.7|10
1739696740000|2025-02-16 09:05:40|20540.62|20460.62|20539.74|20459.74|20540.62|20460.62|20539.74|20459.74|8
1739696750000|2025-02-16 09:05:50|20536.67|20456.67|20536.67|20456.67|20536.88|20456.88|20536.51|20456.51|10
1739696760000|2025-02-16 09:06:00|20536.9|20456.9|20537.37|20457.37|20537.8|20457.8|20536.9|20456.9|10
1739696770000|2025-02-16 09:06:10|20537.06|20457.06|20536.23|20456.23|20537.06|20457.06|20535.23|20455.23|9
1739696780000|2025-02-16 09:06:20|20536.2|20456.2|20534.86|20454.86|20536.96|20456.96|20534.86|20454.86|8
1739696790000|2025-02-16 09:06:30|20534.81|20454.81|20534.34|20454.34|20534.82|20454.82|20534.34|20454.34|9
1739696800000|2025-02-16 09:06:40|20534.32|20454.32|20534.14|20454.14|20534.32|20454.32|20534.11|20454.11|8
1739696810000|2025-02-16 09:06:50|20534.08|20454.08|20534.05|20454.05|20534.08|20454.08|20534|20454|7
1739696820000|2025-02-16 09:07:00|20534.32|20454.32|20534.81|20454.81|20534.94|20454.94|20534.32|20454.32|9
1739696830000|2025-02-16 09:07:10|20534.97|20454.97|20534.94|20454.94|20540.76|20460.76|20534.94|20454.94|9
1739696840000|2025-02-16 09:07:20|20534.95|20454.95|20535.46|20455.46|20535.46|20455.46|20534.95|20454.95|10
1739696850000|2025-02-16 09:07:30|20535.54|20455.54|20537.9|20457.9|20538.52|20458.52|20535.54|20455.54|10
1739696860000|2025-02-16 09:07:40|20539.16|20459.16|20540.78|20460.78|20541.35|20461.35|20539.16|20459.16|10
1739696870000|2025-02-16 09:07:50|20540.82|20460.82|20540.65|20460.65|20541.12|20461.12|20540.5|20460.5|9
1739696880000|2025-02-16 09:08:00|20540.61|20460.61|20541.37|20461.37|20541.74|20461.74|20540.61|20460.61|10
1739696890000|2025-02-16 09:08:10|20541.45|20461.45|20541.31|20461.31|20541.49|20461.49|20541.26|20461.26|7
1739696900000|2025-02-16 09:08:20|20541.32|20461.32|20541.72|20461.72|20541.72|20461.72|20540.99|20460.99|8
1739696910000|2025-02-16 09:08:30|20541.94|20461.94|20542.58|20462.58|20542.73|20462.73|20541.94|20461.94|10
1739696920000|2025-02-16 09:08:40|20542.74|20462.74|20543.4|20463.4|20543.4|20463.4|20542.74|20462.74|9
1739696930000|2025-02-16 09:08:50|20543.43|20463.43|20544.24|20464.24|20544.24|20464.24|20543.43|20463.43|10
1739696940000|2025-02-16 09:09:00|20543.88|20463.88|20543.45|20463.45|20544.17|20464.17|20543.45|20463.45|9
1739696950000|2025-02-16 09:09:10|20542.77|20462.77|20540.86|20460.86|20542.77|20462.77|20540.79|20460.79|9
1739696960000|2025-02-16 09:09:20|20540.75|20460.75|20539.45|20459.45|20540.83|20460.83|20539.33|20459.33|7
1739696970000|2025-02-16 09:09:30|20539.51|20459.51|20538.99|20458.99|20539.57|20459.57|20538.98|20458.98|10
1739696980000|2025-02-16 09:09:40|20539|20459|20538.55|20458.55|20539.04|20459.04|20538.18|20458.18|9
1739696990000|2025-02-16 09:09:50|20538.57|20458.57|20535.86|20455.86|20538.57|20458.57|20535.86|20455.86|8
1739697000000|2025-02-16 09:10:00|20535.76|20455.76|20535.73|20455.73|20535.81|20455.81|20535.45|20455.45|9
1739697010000|2025-02-16 09:10:10|20535.83|20455.83|20535.08|20455.08|20536.02|20456.02|20534.84|20454.84|10
1739697020000|2025-02-16 09:10:20|20535.06|20455.06|20530.14|20450.14|20535.06|20455.06|20530.14|20450.14|9
1739697030000|2025-02-16 09:10:30|20530.18|20450.18|20531.5|20451.5|20531.5|20451.5|20530.16|20450.16|8
1739697040000|2025-02-16 09:10:40|20531.44|20451.44|20532.25|20452.25|20532.25|20452.25|20531.44|20451.44|8
1739697050000|2025-02-16 09:10:50|20532.3|20452.3|20532.09|20452.09|20532.32|20452.32|20532.08|20452.08|9
1739697060000|2025-02-16 09:11:00|20532.12|20452.12|20531.49|20451.49|20532.53|20452.53|20531.49|20451.49|9
1739697070000|2025-02-16 09:11:10|20531.34|20451.34|20529.75|20449.75|20531.47|20451.47|20529.75|20449.75|10
1739697080000|2025-02-16 09:11:20|20529.78|20449.78|20529.46|20449.46|20529.91|20449.91|20529.46|20449.46|9
1739697090000|2025-02-16 09:11:30|20529.83|20449.83|20530.45|20450.45|20530.88|20450.88|20529.83|20449.83|10
1739697100000|2025-02-16 09:11:40|20530.44|20450.44|20532.42|20452.42|20532.42|20452.42|20530.44|20450.44|9
1739697110000|2025-02-16 09:11:50|20532.52|20452.52|20534.26|20454.26|20534.26|20454.26|20531.34|20451.34|10
1739697120000|2025-02-16 09:12:00|20534.52|20454.52|20535.44|20455.44|20535.44|20455.44|20534.52|20454.52|10
1739697130000|2025-02-16 09:12:10|20535.62|20455.62|20541.15|20461.15|20541.16|20461.16|20535.62|20455.62|9
1739697140000|2025-02-16 09:12:20|20541.49|20461.49|20542.13|20462.13|20542.13|20462.13|20541.49|20461.49|10
1739697150000|2025-02-16 09:12:30|20542.33|20462.33|20542.11|20462.11|20542.39|20462.39|20542.11|20462.11|9
1739697160000|2025-02-16 09:12:40|20542.08|20462.08|20542.01|20462.01|20542.08|20462.08|20542|20462|7
1739697170000|2025-02-16 09:12:50|20541.84|20461.84|20542.8|20462.8|20543.67|20463.67|20541.84|20461.84|10
1739697180000|2025-02-16 09:13:00|20542.51|20462.51|20541.98|20461.98|20542.53|20462.53|20541.69|20461.69|10
1739697190000|2025-02-16 09:13:10|20541.97|20461.97|20541.36|20461.36|20541.97|20461.97|20541.36|20461.36|9
1739697200000|2025-02-16 09:13:20|20541.35|20461.35|20541.1|20461.1|20541.35|20461.35|20540.91|20460.91|8
1739697210000|2025-02-16 09:13:30|20541.09|20461.09|20540.52|20460.52|20541.09|20461.09|20540.47|20460.47|10
1739697220000|2025-02-16 09:13:40|20539.9|20459.9|20537.8|20457.8|20539.9|20459.9|20537.75|20457.75|10
1739697230000|2025-02-16 09:13:50|20537.82|20457.82|20536.57|20456.57|20537.82|20457.82|20536.57|20456.57|10
1739697240000|2025-02-16 09:14:00|20536.53|20456.53|20534.26|20454.26|20536.53|20456.53|20534.26|20454.26|9
1739697250000|2025-02-16 09:14:10|20533.82|20453.82|20535.66|20455.66|20535.72|20455.72|20533.82|20453.82|9
1739697260000|2025-02-16 09:14:20|20535.63|20455.63|20540.78|20460.78|20540.78|20460.78|20535.63|20455.63|10
1739697270000|2025-02-16 09:14:30|20540.76|20460.76|20541.4|20461.4|20541.41|20461.41|20540.66|20460.66|9
1739697280000|2025-02-16 09:14:40|20541.45|20461.45|20540.35|20460.35|20541.64|20461.64|20540.35|20460.35|9
1739697290000|2025-02-16 09:14:50|20540.33|20460.33|20538.94|20458.94|20540.33|20460.33|20538.77|20458.77|9
1739697300000|2025-02-16 09:15:00|20538.93|20458.93|20537.99|20457.99|20538.93|20458.93|20537.99|20457.99|8
1739697310000|2025-02-16 09:15:10|20537.97|20457.97|20537.1|20457.1|20537.97|20457.97|20536.59|20456.59|10
1739697320000|2025-02-16 09:15:20|20537.12|20457.12|20535.35|20455.35|20537.18|20457.18|20535.35|20455.35|10
1739697330000|2025-02-16 09:15:30|20535.17|20455.17|20531.25|20451.25|20535.17|20455.17|20531.25|20451.25|10
1739697340000|2025-02-16 09:15:40|20529.94|20449.94|20529.62|20449.62|20530.33|20450.33|20529.6|20449.6|9
1739697350000|2025-02-16 09:15:50|20529.63|20449.63|20529.68|20449.68|20529.74|20449.74|20529.5|20449.5|10
1739697360000|2025-02-16 09:16:00|20529.67|20449.67|20528.94|20448.94|20529.88|20449.88|20528.94|20448.94|10
1739697370000|2025-02-16 09:16:10|20529.12|20449.12|20529.89|20449.89|20530.48|20450.48|20529.05|20449.05|10
1739697380000|2025-02-16 09:16:20|20529.75|20449.75|20527.7|20447.7|20529.75|20449.75|20527.7|20447.7|10
1739697390000|2025-02-16 09:16:30|20526.45|20446.45|20526.59|20446.59|20526.64|20446.64|20526.4|20446.4|10
1739697400000|2025-02-16 09:16:40|20526.61|20446.61|20522.85|20442.85|20526.61|20446.61|20522.85|20442.85|10
1739697410000|2025-02-16 09:16:50|20522.68|20442.68|20524.31|20444.31|20524.31|20444.31|20521.89|20441.89|10
1739697420000|2025-02-16 09:17:00|20524.42|20444.42|20520.48|20440.48|20524.42|20444.42|20519.68|20439.68|10
1739697430000|2025-02-16 09:17:10|20520.5|20440.5|20520.44|20440.44|20520.89|20440.89|20520.39|20440.39|10
1739697440000|2025-02-16 09:17:20|20520.1|20440.1|20517|20437|20520.1|20440.1|20517|20437|10
1739697450000|2025-02-16 09:17:30|20517.42|20437.42|20515.76|20435.76|20517.75|20437.75|20515.7|20435.7|9
1739697460000|2025-02-16 09:17:40|20515.13|20435.13|20516.1|20436.1|20516.1|20436.1|20515.11|20435.11|10
1739697470000|2025-02-16 09:17:50|20516.24|20436.24|20513.26|20433.26|20516.24|20436.24|20513.14|20433.14|10
1739697480000|2025-02-16 09:18:00|20512.8|20432.8|20511.98|20431.98|20512.88|20432.88|20511.98|20431.98|10
1739697490000|2025-02-16 09:18:10|20511.85|20431.85|20508.47|20428.47|20511.85|20431.85|20508.47|20428.47|10
1739697500000|2025-02-16 09:18:20|20508.38|20428.38|20504.11|20424.11|20508.38|20428.38|20503.75|20423.75|10
1739697510000|2025-02-16 09:18:30|20505.44|20425.44|20504.72|20424.72|20505.75|20425.75|20504.72|20424.72|10
1739697520000|2025-02-16 09:18:40|20504.36|20424.36|20503.68|20423.68|20504.84|20424.84|20503.61|20423.61|10
1739697530000|2025-02-16 09:18:50|20503.92|20423.92|20503.36|20423.36|20503.92|20423.92|20502.72|20422.72|10
1739697540000|2025-02-16 09:19:00|20504.1|20424.1|20504.93|20424.93|20504.93|20424.93|20504.1|20424.1|10
1739697550000|2025-02-16 09:19:10|20504.98|20424.98|20509.35|20429.35|20509.35|20429.35|20504.98|20424.98|9
1739697560000|2025-02-16 09:19:20|20509.31|20429.31|20508.2|20428.2|20509.31|20429.31|20508.2|20428.2|9
1739697570000|2025-02-16 09:19:30|20508.08|20428.08|20508.77|20428.77|20508.77|20428.77|20506.98|20426.98|10
1739697580000|2025-02-16 09:19:40|20509.24|20429.24|20507.33|20427.33|20509.53|20429.53|20507.33|20427.33|10
1739697590000|2025-02-16 09:19:50|20507.06|20427.06|20505.87|20425.87|20507.06|20427.06|20505.41|20425.41|8
1739697600000|2025-02-16 09:20:00|20505.89|20425.89|20506.48|20426.48|20506.48|20426.48|20505.7|20425.7|10
1739697610000|2025-02-16 09:20:10|20507.06|20427.06|20509.74|20429.74|20509.74|20429.74|20507.05|20427.05|10
1739697620000|2025-02-16 09:20:20|20510.5|20430.5|20510.24|20430.24|20511.03|20431.03|20510.24|20430.24|10
1739697630000|2025-02-16 09:20:30|20509.97|20429.97|20507.88|20427.88|20510.11|20430.11|20507.88|20427.88|10
1739697640000|2025-02-16 09:20:40|20507.82|20427.82|20507.95|20427.95|20508.33|20428.33|20507.71|20427.71|9
1739697650000|2025-02-16 09:20:50|20507.8|20427.8|20508.73|20428.73|20508.73|20428.73|20507.78|20427.78|9
1739697660000|2025-02-16 09:21:00|20509.13|20429.13|20513.74|20433.74|20513.74|20433.74|20509.13|20429.13|10
1739697670000|2025-02-16 09:21:10|20513.8|20433.8|20509.61|20429.61|20513.93|20433.93|20509.59|20429.59|9
1739697680000|2025-02-16 09:21:20|20509.5|20429.5|20512.82|20432.82|20512.82|20432.82|20509.43|20429.43|10
1739697690000|2025-02-16 09:21:30|20513.08|20433.08|20514.82|20434.82|20515.05|20435.05|20513.08|20433.08|10
1739697700000|2025-02-16 09:21:40|20514.23|20434.23|20512.59|20432.59|20514.23|20434.23|20512.59|20432.59|10
1739697710000|2025-02-16 09:21:50|20512.17|20432.17|20511.28|20431.28|20512.17|20432.17|20511.27|20431.27|9
1739697720000|2025-02-16 09:22:00|20511.29|20431.29|20511.25|20431.25|20511.29|20431.29|20510.44|20430.44|8
1739697730000|2025-02-16 09:22:10|20511.35|20431.35|20507.47|20427.47|20511.35|20431.35|20507.47|20427.47|10
1739697740000|2025-02-16 09:22:20|20507.38|20427.38|20507.89|20427.89|20508|20428|20507.38|20427.38|9
1739697750000|2025-02-16 09:22:30|20507.97|20427.97|20508.08|20428.08|20508.08|20428.08|20507.94|20427.94|9
1739697760000|2025-02-16 09:22:40|20508.09|20428.09|20508.13|20428.13|20508.14|20428.14|20508.08|20428.08|7
1739697770000|2025-02-16 09:22:50|20508.86|20428.86|20506.58|20426.58|20509.44|20429.44|20506.44|20426.44|10
1739697780000|2025-02-16 09:23:00|20506|20426|20506.6|20426.6|20506.61|20426.61|20505.93|20425.93|9
1739697790000|2025-02-16 09:23:10|20506.76|20426.76|20506.72|20426.72|20506.92|20426.92|20506.72|20426.72|9
1739697800000|2025-02-16 09:23:20|20506.73|20426.73|20506.17|20426.17|20506.73|20426.73|20506.01|20426.01|10
1739697810000|2025-02-16 09:23:30|20506.28|20426.28|20506.15|20426.15|20506.3|20426.3|20506.14|20426.14|8
1739697820000|2025-02-16 09:23:40|20506.18|20426.18|20507.42|20427.42|20507.42|20427.42|20506.18|20426.18|8
1739697830000|2025-02-16 09:23:50|20507.51|20427.51|20508.84|20428.84|20508.84|20428.84|20507.51|20427.51|9
1739697840000|2025-02-16 09:24:00|20508.94|20428.94|20511.31|20431.31|20511.31|20431.31|20508.81|20428.81|10
1739697850000|2025-02-16 09:24:10|20511.24|20431.24|20511.45|20431.45|20511.85|20431.85|20511.2|20431.2|10
1739697860000|2025-02-16 09:24:20|20511.54|20431.54|20512.78|20432.78|20512.87|20432.87|20511.54|20431.54|8
1739697870000|2025-02-16 09:24:30|20512.85|20432.85|20513.97|20433.97|20514.03|20434.03|20512.27|20432.27|9
1739697880000|2025-02-16 09:24:40|20513.9|20433.9|20515.87|20435.87|20515.87|20435.87|20513.9|20433.9|10
1739697890000|2025-02-16 09:24:50|20515.95|20435.95|20516.51|20436.51|20516.51|20436.51|20515.95|20435.95|10
1739697900000|2025-02-16 09:25:00|20518.13|20438.13|20521.69|20441.69|20521.69|20441.69|20518.13|20438.13|10
1739697910000|2025-02-16 09:25:10|20521.68|20441.68|20529.8|20449.8|20529.8|20449.8|20521.68|20441.68|10
1739697920000|2025-02-16 09:25:20|20529.97|20449.97|20532.48|20452.48|20532.48|20452.48|20529.97|20449.97|10
1739697930000|2025-02-16 09:25:30|20532.7|20452.7|20533.79|20453.79|20534.66|20454.66|20532.7|20452.7|10
1739697940000|2025-02-16 09:25:40|20533.88|20453.88|20534.95|20454.95|20534.95|20454.95|20533.88|20453.88|10
1739697950000|2025-02-16 09:25:50|20535.16|20455.16|20534.94|20454.94|20535.32|20455.32|20534.87|20454.87|9
1739697960000|2025-02-16 09:26:00|20534.91|20454.91|20536.92|20456.92|20536.92|20456.92|20534.91|20454.91|10
1739697970000|2025-02-16 09:26:10|20536.95|20456.95|20539.8|20459.8|20539.8|20459.8|20536.95|20456.95|10
1739697980000|2025-02-16 09:26:20|20540.17|20460.17|20543.27|20463.27|20543.27|20463.27|20540.17|20460.17|10
1739697990000|2025-02-16 09:26:30|20543.53|20463.53|20543.83|20463.83|20543.83|20463.83|20543.14|20463.14|9
1739698000000|2025-02-16 09:26:40|20543.51|20463.51|20545.35|20465.35|20545.35|20465.35|20543.43|20463.43|10
1739698010000|2025-02-16 09:26:50|20545.65|20465.65|20545.98|20465.98|20545.98|20465.98|20545.56|20465.56|9
1739698020000|2025-02-16 09:27:00|20546.09|20466.09|20545.78|20465.78|20546.14|20466.14|20545.49|20465.49|9
1739698030000|2025-02-16 09:27:10|20545.74|20465.74|20545.68|20465.68|20545.74|20465.74|20544.48|20464.48|10
1739698040000|2025-02-16 09:27:20|20545.57|20465.57|20544.45|20464.45|20545.57|20465.57|20544.07|20464.07|10
1739698050000|2025-02-16 09:27:30|20544.44|20464.44|20544.76|20464.76|20544.84|20464.84|20544.44|20464.44|7
1739698060000|2025-02-16 09:27:40|20544.77|20464.77|20545.62|20465.62|20545.62|20465.62|20544.58|20464.58|10
1739698070000|2025-02-16 09:27:50|20545.87|20465.87|20548.66|20468.66|20548.66|20468.66|20545.87|20465.87|10
1739698080000|2025-02-16 09:28:00|20548.79|20468.79|20550.2|20470.2|20550.2|20470.2|20548.67|20468.67|10
1739698090000|2025-02-16 09:28:10|20550.57|20470.57|20555.48|20475.48|20555.93|20475.93|20550.4|20470.4|10
1739698100000|2025-02-16 09:28:20|20555.32|20475.32|20555.96|20475.96|20555.96|20475.96|20554.81|20474.81|9
1739698110000|2025-02-16 09:28:30|20555.89|20475.89|20551.43|20471.43|20555.89|20475.89|20551.12|20471.12|10
1739698120000|2025-02-16 09:28:40|20551.52|20471.52|20551.3|20471.3|20551.64|20471.64|20551.3|20471.3|10
1739698130000|2025-02-16 09:28:50|20551.21|20471.21|20551.75|20471.75|20551.75|20471.75|20551.21|20471.21|10
1739698140000|2025-02-16 09:29:00|20552.43|20472.43|20556.78|20476.78|20556.78|20476.78|20552.3|20472.3|10
1739698150000|2025-02-16 09:29:10|20557.08|20477.08|20557.03|20477.03|20557.44|20477.44|20557.03|20477.03|10
1739698160000|2025-02-16 09:29:20|20557.13|20477.13|20557.29|20477.29|20557.42|20477.42|20557|20477|10
1739698170000|2025-02-16 09:29:30|20557.28|20477.28|20557.78|20477.78|20557.87|20477.87|20557.28|20477.28|10
1739698180000|2025-02-16 09:29:40|20557.77|20477.77|20557.61|20477.61|20557.94|20477.94|20557.54|20477.54|10
1739698190000|2025-02-16 09:29:50|20557.5|20477.5|20557.48|20477.48|20557.61|20477.61|20556.54|20476.54|10
1739698200000|2025-02-16 09:30:00|20557.5|20477.5|20558.24|20478.24|20558.24|20478.24|20557.23|20477.23|10
1739698210000|2025-02-16 09:30:10|20558.19|20478.19|20557.67|20477.67|20558.19|20478.19|20557.62|20477.62|9
1739698220000|2025-02-16 09:30:20|20557.52|20477.52|20552.85|20472.85|20557.52|20477.52|20552.85|20472.85|10
1739698230000|2025-02-16 09:30:30|20552.23|20472.23|20552.52|20472.52|20552.52|20472.52|20551.74|20471.74|10
1739698240000|2025-02-16 09:30:40|20552.37|20472.37|20551.87|20471.87|20552.37|20472.37|20551.82|20471.82|9
1739698250000|2025-02-16 09:30:50|20552.48|20472.48|20552.39|20472.39|20552.97|20472.97|20552.39|20472.39|10
1739698260000|2025-02-16 09:31:00|20552.35|20472.35|20550.55|20470.55|20552.35|20472.35|20550.55|20470.55|10
1739698270000|2025-02-16 09:31:10|20550.51|20470.51|20549.69|20469.69|20550.51|20470.51|20549.69|20469.69|10
1739698280000|2025-02-16 09:31:20|20549.35|20469.35|20550.09|20470.09|20550.12|20470.12|20549.26|20469.26|10
1739698290000|2025-02-16 09:31:30|20550.29|20470.29|20550.7|20470.7|20550.95|20470.95|20550.29|20470.29|10
1739698300000|2025-02-16 09:31:40|20550.68|20470.68|20550.52|20470.52|20550.68|20470.68|20549.75|20469.75|10
1739698310000|2025-02-16 09:31:50|20551.11|20471.11|20552.16|20472.16|20552.16|20472.16|20551.11|20471.11|10
1739698320000|2025-02-16 09:32:00|20552.19|20472.19|20552.74|20472.74|20552.88|20472.88|20552.19|20472.19|8
1739698330000|2025-02-16 09:32:10|20552.71|20472.71|20551.66|20471.66|20552.76|20472.76|20551.58|20471.58|10
1739698340000|2025-02-16 09:32:20|20551.88|20471.88|20549.81|20469.81|20552.08|20472.08|20549.81|20469.81|10
1739698350000|2025-02-16 09:32:30|20549.87|20469.87|20550.33|20470.33|20550.74|20470.74|20549.87|20469.87|10
1739698360000|2025-02-16 09:32:40|20550.3|20470.3|20549.86|20469.86|20550.3|20470.3|20549.59|20469.59|10
1739698370000|2025-02-16 09:32:50|20549.88|20469.88|20549.81|20469.81|20549.88|20469.88|20549.71|20469.71|8
1739698380000|2025-02-16 09:33:00|20549.77|20469.77|20548.35|20468.35|20549.77|20469.77|20548.35|20468.35|9
1739698390000|2025-02-16 09:33:10|20548.08|20468.08|20547.39|20467.39|20548.08|20468.08|20547.15|20467.15|9
1739698400000|2025-02-16 09:33:20|20547.43|20467.43|20547.32|20467.32|20547.43|20467.43|20547.06|20467.06|9
1739698410000|2025-02-16 09:33:30|20547.47|20467.47|20555.87|20475.87|20555.87|20475.87|20547.47|20467.47|10
1739698420000|2025-02-16 09:33:40|20556.03|20476.03|20557.15|20477.15|20557.15|20477.15|20556.02|20476.02|10
1739698430000|2025-02-16 09:33:50|20557.11|20477.11|20559.59|20479.59|20559.59|20479.59|20557.07|20477.07|10
1739698440000|2025-02-16 09:34:00|20559.57|20479.57|20559.62|20479.62|20559.62|20479.62|20559.51|20479.51|8
1739698450000|2025-02-16 09:34:10|20559.6|20479.6|20561.36|20481.36|20561.36|20481.36|20559.6|20479.6|9
1739698460000|2025-02-16 09:34:20|20561.75|20481.75|20561.57|20481.57|20562.05|20482.05|20561.55|20481.55|9
1739698470000|2025-02-16 09:34:30|20561.64|20481.64|20562.27|20482.27|20563.22|20483.22|20561.64|20481.64|8
1739698480000|2025-02-16 09:34:40|20562.2|20482.2|20562.25|20482.25|20562.27|20482.27|20561.99|20481.99|7
1739698490000|2025-02-16 09:34:50|20562.4|20482.4|20562.46|20482.46|20562.74|20482.74|20562.4|20482.4|8
1739698500000|2025-02-16 09:35:00|20562.34|20482.34|20560.05|20480.05|20562.34|20482.34|20560.05|20480.05|9
1739698510000|2025-02-16 09:35:10|20560|20480|20561|20481|20561.08|20481.08|20559.73|20479.73|10
1739698520000|2025-02-16 09:35:20|20560.99|20480.99|20560.82|20480.82|20561.4|20481.4|20560.82|20480.82|9
1739698530000|2025-02-16 09:35:30|20560.53|20480.53|20557.88|20477.88|20560.53|20480.53|20557.81|20477.81|10
1739698540000|2025-02-16 09:35:40|20557.86|20477.86|20557.67|20477.67|20558.09|20478.09|20557.57|20477.57|7
1739698550000|2025-02-16 09:35:50|20557.33|20477.33|20555.98|20475.98|20557.33|20477.33|20555.98|20475.98|10
1739698560000|2025-02-16 09:36:00|20555.95|20475.95|20554.37|20474.37|20555.95|20475.95|20554.37|20474.37|10
1739698570000|2025-02-16 09:36:10|20554.4|20474.4|20555.5|20475.5|20555.67|20475.67|20554.26|20474.26|10
1739698580000|2025-02-16 09:36:20|20555.55|20475.55|20555.65|20475.65|20555.67|20475.67|20555.12|20475.12|9
1739698590000|2025-02-16 09:36:30|20555.72|20475.72|20555.8|20475.8|20555.8|20475.8|20555.68|20475.68|8
1739698600000|2025-02-16 09:36:40|20555.82|20475.82|20557.62|20477.62|20557.62|20477.62|20555.82|20475.82|10
1739698610000|2025-02-16 09:36:50|20557.78|20477.78|20558.24|20478.24|20558.33|20478.33|20557.78|20477.78|10
1739698620000|2025-02-16 09:37:00|20557.78|20477.78|20559.38|20479.38|20559.48|20479.48|20557.72|20477.72|10
1739698630000|2025-02-16 09:37:10|20559.39|20479.39|20559.63|20479.63|20560|20480|20559.39|20479.39|9
1739698640000|2025-02-16 09:37:20|20559.59|20479.59|20560.06|20480.06|20560.58|20480.58|20558.93|20478.93|10
1739698650000|2025-02-16 09:37:30|20560.08|20480.08|20560.05|20480.05|20560.08|20480.08|20559.96|20479.96|7
1739698660000|2025-02-16 09:37:40|20560|20480|20559.96|20479.96|20560.14|20480.14|20559.96|20479.96|8
1739698670000|2025-02-16 09:37:50|20559.47|20479.47|20561.96|20481.96|20561.96|20481.96|20559.47|20479.47|10
1739698680000|2025-02-16 09:38:00|20562.06|20482.06|20566.23|20486.23|20566.23|20486.23|20562.06|20482.06|10
1739698690000|2025-02-16 09:38:10|20566.27|20486.27|20567.38|20487.38|20567.38|20487.38|20566.22|20486.22|10
1739698700000|2025-02-16 09:38:20|20567.17|20487.17|20566.32|20486.32|20567.25|20487.25|20566.32|20486.32|9
1739698710000|2025-02-16 09:38:30|20566.33|20486.33|20566.85|20486.85|20566.85|20486.85|20564.88|20484.88|10
1739698720000|2025-02-16 09:38:40|20567.04|20487.04|20570.59|20490.59|20570.59|20490.59|20567.04|20487.04|10
1739698730000|2025-02-16 09:38:50|20570.51|20490.51|20570.83|20490.83|20570.83|20490.83|20570.51|20490.51|9
1739698740000|2025-02-16 09:39:00|20570.76|20490.76|20571.05|20491.05|20571.23|20491.23|20570.76|20490.76|10
1739698750000|2025-02-16 09:39:10|20570.98|20490.98|20570.57|20490.57|20570.98|20490.98|20570.48|20490.48|8
1739698760000|2025-02-16 09:39:20|20570.58|20490.58|20569.71|20489.71|20570.61|20490.61|20569.71|20489.71|9
1739698770000|2025-02-16 09:39:30|20569.48|20489.48|20569.46|20489.46|20569.94|20489.94|20569.44|20489.44|10
1739698780000|2025-02-16 09:39:40|20569.44|20489.44|20569.87|20489.87|20569.87|20489.87|20569.44|20489.44|9
1739698790000|2025-02-16 09:39:50|20569.86|20489.86|20570.92|20490.92|20571.09|20491.09|20569.86|20489.86|10
1739698800000|2025-02-16 09:40:00|20570.4|20490.4|20571.47|20491.47|20571.47|20491.47|20570.25|20490.25|10
1739698810000|2025-02-16 09:40:10|20571.5|20491.5|20571.51|20491.51|20571.92|20491.92|20571.37|20491.37|9
1739698820000|2025-02-16 09:40:20|20571.58|20491.58|20571.08|20491.08|20571.58|20491.58|20571.08|20491.08|9
1739698830000|2025-02-16 09:40:30|20570.89|20490.89|20571.03|20491.03|20571.03|20491.03|20570.85|20490.85|8
1739698840000|2025-02-16 09:40:40|20571.04|20491.04|20573.93|20493.93|20573.93|20493.93|20571.03|20491.03|8
1739698850000|2025-02-16 09:40:50|20574.09|20494.09|20576.59|20496.59|20576.59|20496.59|20574.09|20494.09|10
1739698860000|2025-02-16 09:41:00|20576.23|20496.23|20575.59|20495.59|20576.64|20496.64|20575.59|20495.59|10
1739698870000|2025-02-16 09:41:10|20575.39|20495.39|20579.96|20499.96|20579.96|20499.96|20575.33|20495.33|10
1739698880000|2025-02-16 09:41:20|20580.33|20500.33|20582.97|20502.97|20582.97|20502.97|20580.33|20500.33|10
1739698890000|2025-02-16 09:41:30|20583.51|20503.51|20584.23|20504.23|20584.23|20504.23|20582.6|20502.6|10
1739698900000|2025-02-16 09:41:40|20584.25|20504.25|20584.77|20504.77|20584.77|20504.77|20583.97|20503.97|8
1739698910000|2025-02-16 09:41:50|20584.78|20504.78|20584.03|20504.03|20584.79|20504.79|20584.03|20504.03|10
1739698920000|2025-02-16 09:42:00|20584.04|20504.04|20584.71|20504.71|20584.71|20504.71|20584.03|20504.03|10
1739698930000|2025-02-16 09:42:10|20584.78|20504.78|20586.28|20506.28|20586.51|20506.51|20584.78|20504.78|10
1739698940000|2025-02-16 09:42:20|20587.2|20507.2|20590.7|20510.7|20590.7|20510.7|20587.2|20507.2|8
1739698950000|2025-02-16 09:42:30|20591.05|20511.05|20592.35|20512.35|20592.63|20512.63|20591.05|20511.05|10
1739698960000|2025-02-16 09:42:40|20591.95|20511.95|20590.58|20510.58|20591.95|20511.95|20590.58|20510.58|9
1739698970000|2025-02-16 09:42:50|20590.87|20510.87|20589.08|20509.08|20590.87|20510.87|20588.21|20508.21|10
1739698980000|2025-02-16 09:43:00|20588.93|20508.93|20590.09|20510.09|20590.55|20510.55|20588.49|20508.49|10
1739698990000|2025-02-16 09:43:10|20590.13|20510.13|20592.47|20512.47|20592.47|20512.47|20590.13|20510.13|9
1739699000000|2025-02-16 09:43:20|20592.88|20512.88|20592.83|20512.83|20593.18|20513.18|20592.54|20512.54|10
1739699010000|2025-02-16 09:43:30|20592.84|20512.84|20592.46|20512.46|20592.84|20512.84|20592.46|20512.46|8
1739699020000|2025-02-16 09:43:40|20592.35|20512.35|20590.63|20510.63|20592.53|20512.53|20590.63|20510.63|10
1739699030000|2025-02-16 09:43:50|20590.52|20510.52|20591.37|20511.37|20591.37|20511.37|20590.47|20510.47|9
1739699040000|2025-02-16 09:44:00|20591.21|20511.21|20592.17|20512.17|20592.31|20512.31|20591.21|20511.21|9
1739699050000|2025-02-16 09:44:10|20592.15|20512.15|20592.05|20512.05|20592.25|20512.25|20592.05|20512.05|9
1739699060000|2025-02-16 09:44:20|20592.17|20512.17|20592.89|20512.89|20592.89|20512.89|20592.17|20512.17|8
1739699070000|2025-02-16 09:44:30|20592.97|20512.97|20591.31|20511.31|20593.49|20513.49|20591.22|20511.22|9
1739699080000|2025-02-16 09:44:40|20591.36|20511.36|20592.02|20512.02|20592.02|20512.02|20591.36|20511.36|9
1739699090000|2025-02-16 09:44:50|20592.05|20512.05|20592.34|20512.34|20592.36|20512.36|20592.05|20512.05|9
1739699100000|2025-02-16 09:45:00|20592.33|20512.33|20594.72|20514.72|20594.72|20514.72|20592.33|20512.33|9
1739699110000|2025-02-16 09:45:10|20594.76|20514.76|20596.93|20516.93|20596.93|20516.93|20594.76|20514.76|10
1739699120000|2025-02-16 09:45:20|20597.57|20517.57|20597.26|20517.26|20597.72|20517.72|20597.08|20517.08|9
1739699130000|2025-02-16 09:45:30|20597.04|20517.04|20594.48|20514.48|20597.04|20517.04|20594.48|20514.48|10
1739699140000|2025-02-16 09:45:40|20594.44|20514.44|20590.75|20510.75|20594.44|20514.44|20590.75|20510.75|10
1739699150000|2025-02-16 09:45:50|20590.1|20510.1|20590.67|20510.67|20590.76|20510.76|20590.1|20510.1|10
1739699160000|2025-02-16 09:46:00|20590.75|20510.75|20593.08|20513.08|20593.1|20513.1|20590.75|20510.75|10
1739699170000|2025-02-16 09:46:10|20593.46|20513.46|20594.74|20514.74|20594.84|20514.84|20593.46|20513.46|10
1739699180000|2025-02-16 09:46:20|20594.72|20514.72|20588.19|20508.19|20594.72|20514.72|20588.19|20508.19|10
1739699190000|2025-02-16 09:46:30|20588.22|20508.22|20588.2|20508.2|20589.05|20509.05|20588.2|20508.2|10
1739699200000|2025-02-16 09:46:40|20589.49|20509.49|20590.8|20510.8|20591.32|20511.32|20589.33|20509.33|9
1739699210000|2025-02-16 09:46:50|20590.68|20510.68|20590.32|20510.32|20590.72|20510.72|20590.32|20510.32|10
1739699220000|2025-02-16 09:47:00|20590.57|20510.57|20589.76|20509.76|20590.57|20510.57|20589.76|20509.76|9
1739699230000|2025-02-16 09:47:10|20589.55|20509.55|20587.53|20507.53|20589.75|20509.75|20587.53|20507.53|9
1739699240000|2025-02-16 09:47:20|20587.29|20507.29|20586.48|20506.48|20587.32|20507.32|20586.48|20506.48|9
1739699250000|2025-02-16 09:47:30|20586.46|20506.46|20587.12|20507.12|20587.12|20507.12|20586.46|20506.46|9
1739699260000|2025-02-16 09:47:40|20587.28|20507.28|20586.92|20506.92|20587.28|20507.28|20586.92|20506.92|8
1739699270000|2025-02-16 09:47:50|20586.94|20506.94|20586.93|20506.93|20586.97|20506.97|20586.88|20506.88|8
1739699280000|2025-02-16 09:48:00|20586.89|20506.89|20588.46|20508.46|20588.46|20508.46|20586.31|20506.31|7
1739699290000|2025-02-16 09:48:10|20589.06|20509.06|20590.4|20510.4|20590.42|20510.42|20589.06|20509.06|9
1739699300000|2025-02-16 09:48:20|20590.47|20510.47|20589.98|20509.98|20590.47|20510.47|20589.98|20509.98|9
1739699310000|2025-02-16 09:48:30|20590.56|20510.56|20591.17|20511.17|20591.18|20511.18|20590.48|20510.48|10
1739699320000|2025-02-16 09:48:40|20591.22|20511.22|20591.26|20511.26|20591.27|20511.27|20591.15|20511.15|8
1739699330000|2025-02-16 09:48:50|20591.37|20511.37|20591.25|20511.25|20591.38|20511.38|20591.22|20511.22|8
1739699340000|2025-02-16 09:49:00|20591.23|20511.23|20592.11|20512.11|20592.11|20512.11|20591.23|20511.23|10
1739699350000|2025-02-16 09:49:10|20592.37|20512.37|20592.89|20512.89|20592.89|20512.89|20592.37|20512.37|10
1739699360000|2025-02-16 09:49:20|20592.79|20512.79|20592.67|20512.67|20592.81|20512.81|20592.67|20512.67|8
1739699370000|2025-02-16 09:49:30|20592.45|20512.45|20591.78|20511.78|20592.45|20512.45|20591.31|20511.31|10
1739699380000|2025-02-16 09:49:40|20591.77|20511.77|20592.23|20512.23|20592.24|20512.24|20591.77|20511.77|10
1739699390000|2025-02-16 09:49:50|20592.22|20512.22|20593.28|20513.28|20593.28|20513.28|20591.71|20511.71|9
1739699400000|2025-02-16 09:50:00|20591.52|20511.52|20595.11|20515.11|20595.11|20515.11|20590.8|20510.8|9
1739699410000|2025-02-16 09:50:10|20595.16|20515.16|20593.66|20513.66|20595.17|20515.17|20593.66|20513.66|9
1739699420000|2025-02-16 09:50:20|20592.9|20512.9|20592.56|20512.56|20592.9|20512.9|20592.24|20512.24|10
1739699430000|2025-02-16 09:50:30|20592.66|20512.66|20593.07|20513.07|20593.39|20513.39|20592.66|20512.66|10
1739699440000|2025-02-16 09:50:40|20593.01|20513.01|20594.15|20514.15|20594.37|20514.37|20593.01|20513.01|10
1739699450000|2025-02-16 09:50:50|20594.17|20514.17|20594.41|20514.41|20595.06|20515.06|20594.17|20514.17|9
1739699460000|2025-02-16 09:51:00|20594.58|20514.58|20595.08|20515.08|20595.19|20515.19|20594.34|20514.34|9
1739699470000|2025-02-16 09:51:10|20595.27|20515.27|20597.74|20517.74|20597.74|20517.74|20595.27|20515.27|10
1739699480000|2025-02-16 09:51:20|20597.75|20517.75|20597.57|20517.57|20598.42|20518.42|20597.47|20517.47|9
1739699490000|2025-02-16 09:51:30|20597.2|20517.2|20596.24|20516.24|20598.53|20518.53|20596.22|20516.22|10
1739699500000|2025-02-16 09:51:40|20596.29|20516.29|20597.26|20517.26|20597.26|20517.26|20596.08|20516.08|10
1739699510000|2025-02-16 09:51:50|20597.15|20517.15|20597.97|20517.97|20598.03|20518.03|20597.05|20517.05|8
1739699520000|2025-02-16 09:52:00|20597.89|20517.89|20598.68|20518.68|20598.7|20518.7|20597.78|20517.78|10
1739699530000|2025-02-16 09:52:10|20598.79|20518.79|20599.89|20519.89|20599.89|20519.89|20598.66|20518.66|7
1739699540000|2025-02-16 09:52:20|20600.11|20520.11|20602.72|20522.72|20602.72|20522.72|20600.11|20520.11|10
1739699550000|2025-02-16 09:52:30|20603.59|20523.59|20604.74|20524.74|20604.75|20524.75|20603.59|20523.59|10
1739699560000|2025-02-16 09:52:40|20604.7|20524.7|20605.11|20525.11|20605.46|20525.46|20604.61|20524.61|10
1739699570000|2025-02-16 09:52:50|20605.17|20525.17|20607.16|20527.16|20607.38|20527.38|20605.17|20525.17|10
1739699580000|2025-02-16 09:53:00|20607.15|20527.15|20606.44|20526.44|20608.03|20528.03|20606.44|20526.44|10
1739699590000|2025-02-16 09:53:10|20605.85|20525.85|20602.25|20522.25|20605.85|20525.85|20602.25|20522.25|10
1739699600000|2025-02-16 09:53:20|20602.23|20522.23|20602.37|20522.37|20602.37|20522.37|20602.18|20522.18|8
1739699610000|2025-02-16 09:53:30|20602.71|20522.71|20602.2|20522.2|20602.73|20522.73|20602.2|20522.2|9
1739699620000|2025-02-16 09:53:40|20602.1|20522.1|20603.29|20523.29|20603.76|20523.76|20602.1|20522.1|9
1739699630000|2025-02-16 09:53:50|20603.46|20523.46|20603.99|20523.99|20603.99|20523.99|20602.93|20522.93|9
1739699640000|2025-02-16 09:54:00|20604.12|20524.12|20605.56|20525.56|20605.59|20525.59|20604.12|20524.12|10
1739699650000|2025-02-16 09:54:10|20605.6|20525.6|20609.22|20529.22|20609.22|20529.22|20605.6|20525.6|10
1739699660000|2025-02-16 09:54:20|20610.54|20530.54|20612.44|20532.44|20612.44|20532.44|20610.54|20530.54|9
1739699670000|2025-02-16 09:54:30|20612.45|20532.45|20614.44|20534.44|20614.51|20534.51|20612.44|20532.44|7
1739699680000|2025-02-16 09:54:40|20614.4|20534.4|20614.79|20534.79|20614.79|20534.79|20614.38|20534.38|8
1739699690000|2025-02-16 09:54:50|20614.19|20534.19|20614.4|20534.4|20614.66|20534.66|20614.18|20534.18|10
1739699700000|2025-02-16 09:55:00|20614.13|20534.13|20611.41|20531.41|20614.14|20534.14|20611.41|20531.41|9
1739699710000|2025-02-16 09:55:10|20611.52|20531.52|20612.71|20532.71|20612.71|20532.71|20610.57|20530.57|8
1739699720000|2025-02-16 09:55:20|20613.11|20533.11|20612.73|20532.73|20613.11|20533.11|20612.73|20532.73|10
1739699730000|2025-02-16 09:55:30|20612.75|20532.75|20613.84|20533.84|20613.84|20533.84|20612.75|20532.75|9
1739699740000|2025-02-16 09:55:40|20613.89|20533.89|20614.9|20534.9|20614.9|20534.9|20613.89|20533.89|10
1739699750000|2025-02-16 09:55:50|20614.91|20534.91|20613.93|20533.93|20614.91|20534.91|20613.78|20533.78|9
1739699760000|2025-02-16 09:56:00|20613.78|20533.78|20610.98|20530.98|20613.78|20533.78|20610.98|20530.98|10
1739699770000|2025-02-16 09:56:10|20609.31|20529.31|20611.12|20531.12|20611.12|20531.12|20609.28|20529.28|10
1739699780000|2025-02-16 09:56:20|20611.09|20531.09|20611.91|20531.91|20611.91|20531.91|20610.58|20530.58|10
1739699790000|2025-02-16 09:56:30|20612.14|20532.14|20613.32|20533.32|20613.32|20533.32|20612.1|20532.1|10
1739699800000|2025-02-16 09:56:40|20613.39|20533.39|20613.85|20533.85|20613.85|20533.85|20613.22|20533.22|10
1739699810000|2025-02-16 09:56:50|20613.95|20533.95|20613.15|20533.15|20614|20534|20613.07|20533.07|10
1739699820000|2025-02-16 09:57:00|20613.13|20533.13|20612.77|20532.77|20613.74|20533.74|20612.77|20532.77|10
1739699830000|2025-02-16 09:57:10|20612.71|20532.71|20612.82|20532.82|20612.82|20532.82|20612.39|20532.39|10
1739699840000|2025-02-16 09:57:20|20612.86|20532.86|20613.87|20533.87|20613.87|20533.87|20612.8|20532.8|9
1739699850000|2025-02-16 09:57:30|20613.8|20533.8|20613.03|20533.03|20613.86|20533.86|20613.03|20533.03|9
1739699860000|2025-02-16 09:57:40|20611.86|20531.86|20611.85|20531.85|20611.86|20531.86|20610.98|20530.98|10
1739699870000|2025-02-16 09:57:50|20611.88|20531.88|20614.92|20534.92|20614.92|20534.92|20611.8|20531.8|10
1739699880000|2025-02-16 09:58:00|20614.99|20534.99|20614.6|20534.6|20615.07|20535.07|20614.49|20534.49|9
1739699890000|2025-02-16 09:58:10|20614.66|20534.66|20616.69|20536.69|20616.69|20536.69|20614.66|20534.66|10
1739699900000|2025-02-16 09:58:20|20616.76|20536.76|20618.38|20538.38|20618.6|20538.6|20616.76|20536.76|10
1739699910000|2025-02-16 09:58:30|20618.31|20538.31|20616.31|20536.31|20618.31|20538.31|20616.19|20536.19|7
1739699920000|2025-02-16 09:58:40|20616.35|20536.35|20615.73|20535.73|20616.35|20536.35|20615.69|20535.69|9
1739699930000|2025-02-16 09:58:50|20615.62|20535.62|20614.9|20534.9|20615.62|20535.62|20614.9|20534.9|9
1739699940000|2025-02-16 09:59:00|20614.86|20534.86|20615.15|20535.15|20615.15|20535.15|20614.72|20534.72|10
1739699950000|2025-02-16 09:59:10|20615.28|20535.28|20615.67|20535.67|20615.92|20535.92|20615.28|20535.28|10
1739699960000|2025-02-16 09:59:20|20615.61|20535.61|20615.24|20535.24|20615.61|20535.61|20615.07|20535.07|10
1739699970000|2025-02-16 09:59:30|20615.3|20535.3|20615.59|20535.59|20615.59|20535.59|20615.3|20535.3|7
1739699980000|2025-02-16 09:59:40|20615.84|20535.84|20618.01|20538.01|20618.11|20538.11|20615.84|20535.84|9
1739699990000|2025-02-16 09:59:50|20617.4|20537.4|20614.33|20534.33|20617.4|20537.4|20613.64|20533.64|10
1739700000000|2025-02-16 10:00:00|20614.47|20534.47|20612.44|20532.44|20614.91|20534.91|20612.44|20532.44|10
1739700010000|2025-02-16 10:00:10|20612.6|20532.6|20612.95|20532.95|20613.07|20533.07|20612.6|20532.6|10
1739700020000|2025-02-16 10:00:20|20613.44|20533.44|20614.52|20534.52|20614.52|20534.52|20612.17|20532.17|9
1739700030000|2025-02-16 10:00:30|20614.59|20534.59|20614.03|20534.03|20614.69|20534.69|20613.84|20533.84|10
1739700040000|2025-02-16 10:00:40|20613.9|20533.9|20613.81|20533.81|20613.9|20533.9|20613.39|20533.39|10
1739700050000|2025-02-16 10:00:50|20613.83|20533.83|20613.07|20533.07|20614.25|20534.25|20613.03|20533.03|9
1739700060000|2025-02-16 10:01:00|20613.08|20533.08|20607.6|20527.6|20613.14|20533.14|20607.6|20527.6|10
1739700070000|2025-02-16 10:01:10|20607.06|20527.06|20608.82|20528.82|20608.82|20528.82|20606.63|20526.63|10
1739700080000|2025-02-16 10:01:20|20609.05|20529.05|20610.37|20530.37|20610.37|20530.37|20609.05|20529.05|10
1739700090000|2025-02-16 10:01:30|20610.49|20530.49|20611.04|20531.04|20611.04|20531.04|20610.49|20530.49|8
1739700100000|2025-02-16 10:01:40|20611.11|20531.11|20610.08|20530.08|20611.11|20531.11|20609.9|20529.9|8
1739700110000|2025-02-16 10:01:50|20610.19|20530.19|20611.12|20531.12|20611.12|20531.12|20610.19|20530.19|9
1739700120000|2025-02-16 10:02:00|20611.15|20531.15|20612.63|20532.63|20612.67|20532.67|20611.14|20531.14|10
1739700130000|2025-02-16 10:02:10|20612.56|20532.56|20612.13|20532.13|20612.73|20532.73|20611.71|20531.71|10
1739700140000|2025-02-16 10:02:20|20611.59|20531.59|20610.22|20530.22|20611.59|20531.59|20609.81|20529.81|10
1739700150000|2025-02-16 10:02:30|20610.33|20530.33|20611.64|20531.64|20612.11|20532.11|20610.33|20530.33|10
1739700160000|2025-02-16 10:02:40|20611.69|20531.69|20611.34|20531.34|20611.79|20531.79|20611.31|20531.31|9
1739700170000|2025-02-16 10:02:50|20611.21|20531.21|20607.04|20527.04|20611.21|20531.21|20607.04|20527.04|5
1739700180000|2025-02-16 10:03:00|20607.15|20527.15|20608.32|20528.32|20608.32|20528.32|20607.15|20527.15|10
1739700190000|2025-02-16 10:03:10|20608.34|20528.34|20605.66|20525.66|20608.57|20528.57|20605.47|20525.47|10
1739700200000|2025-02-16 10:03:20|20605.1|20525.1|20603.85|20523.85|20605.1|20525.1|20602.91|20522.91|9
1739700210000|2025-02-16 10:03:30|20603.89|20523.89|20609.08|20529.08|20609.08|20529.08|20602.87|20522.87|10
1739700220000|2025-02-16 10:03:40|20609.87|20529.87|20609.8|20529.8|20610.74|20530.74|20609.8|20529.8|10
1739700230000|2025-02-16 10:03:50|20609.88|20529.88|20613.74|20533.74|20613.75|20533.75|20609.87|20529.87|8
1739700240000|2025-02-16 10:04:00|20613.57|20533.57|20614.14|20534.14|20614.17|20534.17|20613.57|20533.57|9
1739700250000|2025-02-16 10:04:10|20614.13|20534.13|20613.66|20533.66|20614.13|20534.13|20613.66|20533.66|10
1739700260000|2025-02-16 10:04:20|20613.54|20533.54|20612.33|20532.33|20613.54|20533.54|20612.33|20532.33|10
1739700270000|2025-02-16 10:04:30|20612.34|20532.34|20612.5|20532.5|20612.5|20532.5|20611.82|20531.82|8
1739700280000|2025-02-16 10:04:40|20612.74|20532.74|20612.83|20532.83|20612.87|20532.87|20612.27|20532.27|10
1739700290000|2025-02-16 10:04:50|20612.16|20532.16|20613.01|20533.01|20613.01|20533.01|20612.03|20532.03|9
1739700300000|2025-02-16 10:05:00|20613.2|20533.2|20611.45|20531.45|20613.37|20533.37|20611.36|20531.36|10
1739700310000|2025-02-16 10:05:10|20611.33|20531.33|20609.69|20529.69|20611.33|20531.33|20609.69|20529.69|10
1739700320000|2025-02-16 10:05:20|20609.22|20529.22|20607.54|20527.54|20609.26|20529.26|20607.54|20527.54|10
1739700330000|2025-02-16 10:05:30|20607.58|20527.58|20607.68|20527.68|20607.8|20527.8|20607.54|20527.54|10
1739700340000|2025-02-16 10:05:40|20607.63|20527.63|20608.28|20528.28|20608.28|20528.28|20607.63|20527.63|8
1739700350000|2025-02-16 10:05:50|20608.63|20528.63|20607.6|20527.6|20608.85|20528.85|20607.54|20527.54|8
1739700360000|2025-02-16 10:06:00|20607.44|20527.44|20608.36|20528.36|20608.36|20528.36|20606.73|20526.73|10
1739700370000|2025-02-16 10:06:10|20607.96|20527.96|20609.05|20529.05|20609.09|20529.09|20607.69|20527.69|10
1739700380000|2025-02-16 10:06:20|20609.5|20529.5|20610.1|20530.1|20610.26|20530.26|20609.5|20529.5|9
1739700390000|2025-02-16 10:06:30|20609.97|20529.97|20610.83|20530.83|20610.83|20530.83|20609.38|20529.38|10
1739700400000|2025-02-16 10:06:40|20610.29|20530.29|20607.46|20527.46|20610.29|20530.29|20607.46|20527.46|10
1739700410000|2025-02-16 10:06:50|20607.33|20527.33|20608.97|20528.97|20608.97|20528.97|20607.09|20527.09|9
1739700420000|2025-02-16 10:07:00|20608.87|20528.87|20608.41|20528.41|20608.87|20528.87|20608.13|20528.13|10
1739700430000|2025-02-16 10:07:10|20608.49|20528.49|20606.96|20526.96|20608.86|20528.86|20605.94|20525.94|10
1739700440000|2025-02-16 10:07:20|20608.22|20528.22|20607.77|20527.77|20608.31|20528.31|20606.52|20526.52|9
1739700450000|2025-02-16 10:07:30|20608.33|20528.33|20610.19|20530.19|20610.22|20530.22|20608.33|20528.33|8
1739700460000|2025-02-16 10:07:40|20610.12|20530.12|20611.62|20531.62|20611.62|20531.62|20610.12|20530.12|9
1739700470000|2025-02-16 10:07:50|20611.74|20531.74|20611.37|20531.37|20612.22|20532.22|20611.35|20531.35|10
1739700480000|2025-02-16 10:08:00|20611.44|20531.44|20613.13|20533.13|20613.13|20533.13|20611.32|20531.32|9
1739700490000|2025-02-16 10:08:10|20613.35|20533.35|20615.04|20535.04|20615.04|20535.04|20613.35|20533.35|10
1739700500000|2025-02-16 10:08:20|20615.11|20535.11|20614.91|20534.91|20615.15|20535.15|20614.73|20534.73|10
1739700510000|2025-02-16 10:08:30|20615.02|20535.02|20615.79|20535.79|20615.8|20535.8|20615.02|20535.02|9
1739700520000|2025-02-16 10:08:40|20615.8|20535.8|20614.78|20534.78|20615.8|20535.8|20614.78|20534.78|8
1739700530000|2025-02-16 10:08:50|20615.17|20535.17|20613.81|20533.81|20615.27|20535.27|20613.81|20533.81|10
1739700540000|2025-02-16 10:09:00|20613.82|20533.82|20614.48|20534.48|20615.24|20535.24|20613.82|20533.82|10
1739700550000|2025-02-16 10:09:10|20614.49|20534.49|20613.94|20533.94|20614.49|20534.49|20613.65|20533.65|9
1739700560000|2025-02-16 10:09:20|20614.19|20534.19|20616.25|20536.25|20616.26|20536.26|20614.19|20534.19|9
1739700570000|2025-02-16 10:09:30|20616.2|20536.2|20615.86|20535.86|20616.39|20536.39|20611.62|20531.62|9
1739700580000|2025-02-16 10:09:40|20616.15|20536.15|20619.65|20539.65|20619.65|20539.65|20616.15|20536.15|10
1739700590000|2025-02-16 10:09:50|20619.71|20539.71|20622.96|20542.96|20622.96|20542.96|20619.69|20539.69|10
1739700600000|2025-02-16 10:10:00|20623.07|20543.07|20623.8|20543.8|20623.8|20543.8|20622.88|20542.88|10
1739700610000|2025-02-16 10:10:10|20623.16|20543.16|20621.81|20541.81|20623.16|20543.16|20621.81|20541.81|9
1739700620000|2025-02-16 10:10:20|20621.34|20541.34|20621.26|20541.26|20621.42|20541.42|20621.07|20541.07|8
1739700630000|2025-02-16 10:10:30|20621.27|20541.27|20623.78|20543.78|20623.79|20543.79|20621.27|20541.27|8
1739700640000|2025-02-16 10:10:40|20623.42|20543.42|20626.64|20546.64|20626.64|20546.64|20623.42|20543.42|10
1739700650000|2025-02-16 10:10:50|20626.8|20546.8|20627.69|20547.69|20627.89|20547.89|20626.75|20546.75|10
1739700660000|2025-02-16 10:11:00|20627.65|20547.65|20626.52|20546.52|20628.03|20548.03|20626.52|20546.52|10
1739700670000|2025-02-16 10:11:10|20626.51|20546.51|20626.79|20546.79|20626.8|20546.8|20626.34|20546.34|10
1739700680000|2025-02-16 10:11:20|20626.4|20546.4|20625.88|20545.88|20626.72|20546.72|20625.88|20545.88|9
1739700690000|2025-02-16 10:11:30|20626.02|20546.02|20627.01|20547.01|20627.41|20547.41|20626.02|20546.02|10
1739700700000|2025-02-16 10:11:40|20627.52|20547.52|20628.68|20548.68|20628.68|20548.68|20627.52|20547.52|10
1739700710000|2025-02-16 10:11:50|20628.78|20548.78|20630.81|20550.81|20630.81|20550.81|20628.78|20548.78|10
1739700720000|2025-02-16 10:12:00|20631.27|20551.27|20634.29|20554.29|20634.66|20554.66|20631.27|20551.27|10
1739700730000|2025-02-16 10:12:10|20634.13|20554.13|20633.22|20553.22|20634.13|20554.13|20633.19|20553.19|9
1739700740000|2025-02-16 10:12:20|20633.18|20553.18|20634.22|20554.22|20634.22|20554.22|20633.18|20553.18|10
1739700750000|2025-02-16 10:12:30|20634.36|20554.36|20633.67|20553.67|20634.37|20554.37|20633.66|20553.66|10
1739700760000|2025-02-16 10:12:40|20633.88|20553.88|20634.27|20554.27|20634.27|20554.27|20633.65|20553.65|10
1739700770000|2025-02-16 10:12:50|20634.4|20554.4|20634.74|20554.74|20634.77|20554.77|20634.4|20554.4|10
1739700780000|2025-02-16 10:13:00|20634.99|20554.99|20633.48|20553.48|20634.99|20554.99|20633.37|20553.37|7
1739700790000|2025-02-16 10:13:10|20633.46|20553.46|20634.53|20554.53|20634.53|20554.53|20633.46|20553.46|9
1739700800000|2025-02-16 10:13:20|20634.93|20554.93|20635.24|20555.24|20635.26|20555.26|20634.22|20554.22|8
1739700810000|2025-02-16 10:13:30|20635.3|20555.3|20635.46|20555.46|20635.48|20555.48|20635.29|20555.29|8
1739700820000|2025-02-16 10:13:40|20635.71|20555.71|20636.33|20556.33|20636.33|20556.33|20635.71|20555.71|9
1739700830000|2025-02-16 10:13:50|20636.36|20556.36|20637.14|20557.14|20637.14|20557.14|20636.17|20556.17|8
1739700840000|2025-02-16 10:14:00|20637.17|20557.17|20638.61|20558.61|20638.61|20558.61|20637.14|20557.14|7
1739700850000|2025-02-16 10:14:10|20638.72|20558.72|20642.91|20562.91|20642.91|20562.91|20638.72|20558.72|10
1739700860000|2025-02-16 10:14:20|20644.23|20564.23|20644.44|20564.44|20645.34|20565.34|20644.19|20564.19|10
1739700870000|2025-02-16 10:14:30|20644.37|20564.37|20643.03|20563.03|20644.37|20564.37|20642.64|20562.64|9
1739700880000|2025-02-16 10:14:40|20643.09|20563.09|20642.43|20562.43|20643.12|20563.12|20642.42|20562.42|10
1739700890000|2025-02-16 10:14:50|20642.42|20562.42|20639.92|20559.92|20642.42|20562.42|20639.92|20559.92|9
1739700900000|2025-02-16 10:15:00|20639.89|20559.89|20639.68|20559.68|20642.25|20562.25|20639.68|20559.68|9
1739700910000|2025-02-16 10:15:10|20639.44|20559.44|20639.71|20559.71|20639.96|20559.96|20639.36|20559.36|9
1739700920000|2025-02-16 10:15:20|20639.5|20559.5|20638.96|20558.96|20639.5|20559.5|20638.96|20558.96|9
1739700930000|2025-02-16 10:15:30|20637.79|20557.79|20637.49|20557.49|20637.79|20557.79|20636.88|20556.88|10
1739700940000|2025-02-16 10:15:40|20637.54|20557.54|20640.45|20560.45|20640.51|20560.51|20637.54|20557.54|9
1739700950000|2025-02-16 10:15:50|20640.25|20560.25|20639.14|20559.14|20640.35|20560.35|20639.12|20559.12|9
1739700960000|2025-02-16 10:16:00|20638.44|20558.44|20637.2|20557.2|20638.44|20558.44|20637.12|20557.12|10
1739700970000|2025-02-16 10:16:10|20637.11|20557.11|20636.36|20556.36|20637.45|20557.45|20636.36|20556.36|10
1739700980000|2025-02-16 10:16:20|20635.97|20555.97|20635.08|20555.08|20636.11|20556.11|20634.87|20554.87|9
1739700990000|2025-02-16 10:16:30|20634.39|20554.39|20631.95|20551.95|20634.39|20554.39|20631.95|20551.95|10
1739701000000|2025-02-16 10:16:40|20631.63|20551.63|20631.38|20551.38|20632.45|20552.45|20631.23|20551.23|10
1739701010000|2025-02-16 10:16:50|20630.85|20550.85|20631.96|20551.96|20631.96|20551.96|20630.3|20550.3|9
1739701020000|2025-02-16 10:17:00|20632.01|20552.01|20631.19|20551.19|20632.48|20552.48|20631.19|20551.19|10
1739701030000|2025-02-16 10:17:10|20631.2|20551.2|20628.33|20548.33|20631.2|20551.2|20628.16|20548.16|10
1739701040000|2025-02-16 10:17:20|20628.48|20548.48|20627.96|20547.96|20628.48|20548.48|20627.89|20547.89|9
1739701050000|2025-02-16 10:17:30|20627.92|20547.92|20628.04|20548.04|20628.07|20548.07|20627.92|20547.92|7
1739701060000|2025-02-16 10:17:40|20628.03|20548.03|20630.67|20550.67|20630.69|20550.69|20628.03|20548.03|10
1739701070000|2025-02-16 10:17:50|20630.7|20550.7|20631.25|20551.25|20631.39|20551.39|20630.7|20550.7|10
1739701080000|2025-02-16 10:18:00|20631.28|20551.28|20631.85|20551.85|20631.85|20551.85|20630.94|20550.94|10
1739701090000|2025-02-16 10:18:10|20631.91|20551.91|20633.01|20553.01|20633.55|20553.55|20631.91|20551.91|10
1739701100000|2025-02-16 10:18:20|20633.16|20553.16|20631.84|20551.84|20633.33|20553.33|20631.84|20551.84|9
1739701110000|2025-02-16 10:18:30|20631.77|20551.77|20631.72|20551.72|20631.79|20551.79|20631.69|20551.69|9
1739701120000|2025-02-16 10:18:40|20631.84|20551.84|20630.76|20550.76|20631.9|20551.9|20629.31|20549.31|10
1739701130000|2025-02-16 10:18:50|20630.92|20550.92|20631.94|20551.94|20631.94|20551.94|20630.92|20550.92|10
1739701140000|2025-02-16 10:19:00|20631.82|20551.82|20633.42|20553.42|20633.42|20553.42|20631.82|20551.82|10
1739701150000|2025-02-16 10:19:10|20633.46|20553.46|20632.43|20552.43|20635.74|20555.74|20632.38|20552.38|10
1739701160000|2025-02-16 10:19:20|20632.31|20552.31|20631.72|20551.72|20632.31|20552.31|20631.67|20551.67|10
1739701170000|2025-02-16 10:19:30|20631.84|20551.84|20631.94|20551.94|20632.06|20552.06|20631.84|20551.84|9
1739701180000|2025-02-16 10:19:40|20631.92|20551.92|20632.12|20552.12|20632.15|20552.15|20631.64|20551.64|10
1739701190000|2025-02-16 10:19:50|20632.13|20552.13|20632.38|20552.38|20632.41|20552.41|20632.13|20552.13|5
1739701200000|2025-02-16 10:20:00|20632.47|20552.47|20633.73|20553.73|20633.73|20553.73|20632.47|20552.47|9
1739701210000|2025-02-16 10:20:10|20633.88|20553.88|20630.45|20550.45|20633.95|20553.95|20630.33|20550.33|10
1739701220000|2025-02-16 10:20:20|20630.53|20550.53|20631.02|20551.02|20631.02|20551.02|20630.53|20550.53|10
1739701230000|2025-02-16 10:20:30|20631.03|20551.03|20630.59|20550.59|20631.06|20551.06|20630.59|20550.59|10
1739701240000|2025-02-16 10:20:40|20630.44|20550.44|20628.77|20548.77|20630.44|20550.44|20628.73|20548.73|9
1739701250000|2025-02-16 10:20:50|20628.67|20548.67|20627.46|20547.46|20628.67|20548.67|20627.34|20547.34|10
1739701260000|2025-02-16 10:21:00|20627.27|20547.27|20628.8|20548.8|20628.8|20548.8|20627.27|20547.27|10
1739701270000|2025-02-16 10:21:10|20629.1|20549.1|20629.19|20549.19|20629.24|20549.24|20629.08|20549.08|8
1739701280000|2025-02-16 10:21:20|20630.51|20550.51|20631.65|20551.65|20633.13|20553.13|20630.51|20550.51|10
1739701290000|2025-02-16 10:21:30|20631.62|20551.62|20632.72|20552.72|20632.72|20552.72|20631.51|20551.51|9
1739701300000|2025-02-16 10:21:40|20632.73|20552.73|20632.12|20552.12|20632.73|20552.73|20631.86|20551.86|9
1739701310000|2025-02-16 10:21:50|20632.11|20552.11|20632.11|20552.11|20632.13|20552.13|20632.08|20552.08|9
1739701320000|2025-02-16 10:22:00|20632.08|20552.08|20631.69|20551.69|20632.13|20552.13|20631.69|20551.69|9
1739701330000|2025-02-16 10:22:10|20631.65|20551.65|20631.68|20551.68|20631.68|20551.68|20631.38|20551.38|10
1739701340000|2025-02-16 10:22:20|20631.67|20551.67|20631.87|20551.87|20631.87|20551.87|20631.14|20551.14|8
1739701350000|2025-02-16 10:22:30|20631.97|20551.97|20631.58|20551.58|20632.09|20552.09|20631.55|20551.55|9
1739701360000|2025-02-16 10:22:40|20631.67|20551.67|20634.35|20554.35|20634.35|20554.35|20631.67|20551.67|5
1739701370000|2025-02-16 10:22:50|20636.09|20556.09|20636.76|20556.76|20637.57|20557.57|20636.09|20556.09|10
1739701380000|2025-02-16 10:23:00|20637.24|20557.24|20637|20557|20638|20558|20637|20557|10
1739701390000|2025-02-16 10:23:10|20637.1|20557.1|20637.93|20557.93|20638.14|20558.14|20637.1|20557.1|10
1739701400000|2025-02-16 10:23:20|20637.36|20557.36|20636.68|20556.68|20637.36|20557.36|20636.68|20556.68|10
1739701410000|2025-02-16 10:23:30|20636.17|20556.17|20636.16|20556.16|20636.17|20556.17|20636.1|20556.1|9
1739701420000|2025-02-16 10:23:40|20636.11|20556.11|20635.17|20555.17|20636.11|20556.11|20635.17|20555.17|9
1739701430000|2025-02-16 10:23:50|20635.16|20555.16|20633.94|20553.94|20635.16|20555.16|20633.94|20553.94|7
1739701440000|2025-02-16 10:24:00|20633.88|20553.88|20634.05|20554.05|20634.38|20554.38|20633.88|20553.88|10
1739701450000|2025-02-16 10:24:10|20634.07|20554.07|20635.51|20555.51|20635.72|20555.72|20634.07|20554.07|10
1739701460000|2025-02-16 10:24:20|20635.53|20555.53|20635.69|20555.69|20635.74|20555.74|20635.51|20555.51|8
1739701470000|2025-02-16 10:24:30|20635.71|20555.71|20636.12|20556.12|20636.16|20556.16|20635.56|20555.56|10
1739701480000|2025-02-16 10:24:40|20636.13|20556.13|20637.64|20557.64|20637.64|20557.64|20636.13|20556.13|9
1739701490000|2025-02-16 10:24:50|20637.65|20557.65|20637.89|20557.89|20637.9|20557.9|20637.19|20557.19|9
1739701500000|2025-02-16 10:25:00|20637.94|20557.94|20636.68|20556.68|20637.99|20557.99|20636.68|20556.68|10
1739701510000|2025-02-16 10:25:10|20636.6|20556.6|20636.53|20556.53|20637.01|20557.01|20636.53|20556.53|8
1739701520000|2025-02-16 10:25:20|20636.17|20556.17|20636.2|20556.2|20636.37|20556.37|20636|20556|10
1739701530000|2025-02-16 10:25:30|20636.21|20556.21|20636.09|20556.09|20636.22|20556.22|20636.09|20556.09|8
1739701540000|2025-02-16 10:25:40|20636.05|20556.05|20634.1|20554.1|20637.44|20557.44|20634.02|20554.02|9
1739701550000|2025-02-16 10:25:50|20634.07|20554.07|20634.01|20554.01|20634.09|20554.09|20633.8|20553.8|8
1739701560000|2025-02-16 10:26:00|20633.95|20553.95|20636.91|20556.91|20638.29|20558.29|20633.95|20553.95|9
1739701570000|2025-02-16 10:26:10|20636.92|20556.92|20635.5|20555.5|20636.92|20556.92|20635.5|20555.5|7
1739701580000|2025-02-16 10:26:20|20635.31|20555.31|20632.63|20552.63|20635.31|20555.31|20632.63|20552.63|10
1739701590000|2025-02-16 10:26:30|20632.58|20552.58|20633.02|20553.02|20633.02|20553.02|20631.37|20551.37|10
1739701600000|2025-02-16 10:26:40|20633.1|20553.1|20633.02|20553.02|20633.11|20553.11|20633|20553|7
1739701610000|2025-02-16 10:26:50|20633.06|20553.06|20631.93|20551.93|20633.06|20553.06|20631.74|20551.74|9
1739701620000|2025-02-16 10:27:00|20631.83|20551.83|20629.89|20549.89|20631.83|20551.83|20629.89|20549.89|10
1739701630000|2025-02-16 10:27:10|20629.9|20549.9|20629.9|20549.9|20630.1|20550.1|20629.86|20549.86|7
1739701640000|2025-02-16 10:27:20|20629.93|20549.93|20630.27|20550.27|20630.27|20550.27|20629.76|20549.76|10
1739701650000|2025-02-16 10:27:30|20630.26|20550.26|20631.07|20551.07|20631.07|20551.07|20629.82|20549.82|8
1739701660000|2025-02-16 10:27:40|20631|20551|20630.59|20550.59|20631.06|20551.06|20629.92|20549.92|10
1739701670000|2025-02-16 10:27:50|20630.94|20550.94|20630.81|20550.81|20631.4|20551.4|20630.81|20550.81|9
1739701680000|2025-02-16 10:28:00|20631.03|20551.03|20632.05|20552.05|20632.08|20552.08|20630.82|20550.82|9
1739701690000|2025-02-16 10:28:10|20632.1|20552.1|20631.16|20551.16|20632.1|20552.1|20631.16|20551.16|9
1739701700000|2025-02-16 10:28:20|20631.2|20551.2|20630.97|20550.97|20631.24|20551.24|20630.9|20550.9|9
1739701710000|2025-02-16 10:28:30|20630.96|20550.96|20631.8|20551.8|20631.8|20551.8|20630.94|20550.94|8
1739701720000|2025-02-16 10:28:40|20631.58|20551.58|20631.58|20551.58|20631.71|20551.71|20631.54|20551.54|10
1739701730000|2025-02-16 10:28:50|20631.57|20551.57|20632.25|20552.25|20632.25|20552.25|20631.57|20551.57|9
1739701740000|2025-02-16 10:29:00|20631.97|20551.97|20631.26|20551.26|20631.99|20551.99|20631.26|20551.26|9
1739701750000|2025-02-16 10:29:10|20631.21|20551.21|20630.59|20550.59|20631.23|20551.23|20630.58|20550.58|9
1739701760000|2025-02-16 10:29:20|20630.46|20550.46|20630.65|20550.65|20630.65|20550.65|20630.46|20550.46|8
1739701770000|2025-02-16 10:29:30|20630.7|20550.7|20632.97|20552.97|20632.97|20552.97|20630.67|20550.67|10
1739701780000|2025-02-16 10:29:40|20632.59|20552.59|20634.17|20554.17|20634.23|20554.23|20632.55|20552.55|9
1739701790000|2025-02-16 10:29:50|20633.67|20553.67|20635.13|20555.13|20635.13|20555.13|20633.03|20553.03|10
1739701800000|2025-02-16 10:30:00|20635.12|20555.12|20634.11|20554.11|20635.12|20555.12|20634.11|20554.11|10
1739701810000|2025-02-16 10:30:10|20634.12|20554.12|20631.15|20551.15|20634.39|20554.39|20630.86|20550.86|9
1739701820000|2025-02-16 10:30:20|20630.87|20550.87|20629.1|20549.1|20630.87|20550.87|20629.1|20549.1|10
1739701830000|2025-02-16 10:30:30|20629.09|20549.09|20628.67|20548.67|20629.09|20549.09|20628.67|20548.67|10
1739701840000|2025-02-16 10:30:40|20628.52|20548.52|20626.33|20546.33|20628.52|20548.52|20626.27|20546.27|10
1739701850000|2025-02-16 10:30:50|20626.29|20546.29|20627.41|20547.41|20627.41|20547.41|20626.26|20546.26|10
1739701860000|2025-02-16 10:31:00|20627.4|20547.4|20625.86|20545.86|20627.4|20547.4|20625.7|20545.7|9
1739701870000|2025-02-16 10:31:10|20625.91|20545.91|20626.51|20546.51|20626.54|20546.54|20625.91|20545.91|10
1739701880000|2025-02-16 10:31:20|20624.4|20544.4|20626.78|20546.78|20626.78|20546.78|20623.38|20543.38|10
1739701890000|2025-02-16 10:31:30|20627.21|20547.21|20628.51|20548.51|20628.51|20548.51|20626.75|20546.75|10
1739701900000|2025-02-16 10:31:40|20628.68|20548.68|20629.34|20549.34|20629.34|20549.34|20628.68|20548.68|10
1739701910000|2025-02-16 10:31:50|20629.36|20549.36|20629.05|20549.05|20629.36|20549.36|20628.98|20548.98|9
1739701920000|2025-02-16 10:32:00|20629.11|20549.11|20630.33|20550.33|20630.35|20550.35|20629.11|20549.11|10
1739701930000|2025-02-16 10:32:10|20630.34|20550.34|20630.72|20550.72|20630.92|20550.92|20630.23|20550.23|10
1739701940000|2025-02-16 10:32:20|20630.42|20550.42|20630.86|20550.86|20630.86|20550.86|20629.7|20549.7|10
1739701950000|2025-02-16 10:32:30|20630.98|20550.98|20630.87|20550.87|20631.21|20551.21|20630.87|20550.87|8
1739701960000|2025-02-16 10:32:40|20630.92|20550.92|20630.15|20550.15|20630.94|20550.94|20630.15|20550.15|7
1739701970000|2025-02-16 10:32:50|20629.79|20549.79|20628.6|20548.6|20629.79|20549.79|20628.45|20548.45|8
1739701980000|2025-02-16 10:33:00|20628.63|20548.63|20629.5|20549.5|20629.5|20549.5|20628.62|20548.62|8
1739701990000|2025-02-16 10:33:10|20629.64|20549.64|20631.09|20551.09|20631.09|20551.09|20629.64|20549.64|10
1739702000000|2025-02-16 10:33:20|20631.72|20551.72|20630.75|20550.75|20632.54|20552.54|20630.68|20550.68|9
1739702010000|2025-02-16 10:33:30|20631.09|20551.09|20638.48|20558.48|20638.48|20558.48|20631.09|20551.09|10
1739702020000|2025-02-16 10:33:40|20638.5|20558.5|20633.58|20553.58|20638.5|20558.5|20633.58|20553.58|9
1739702030000|2025-02-16 10:33:50|20632|20552|20631.06|20551.06|20632|20552|20631.06|20551.06|9
1739702040000|2025-02-16 10:34:00|20630.93|20550.93|20630.07|20550.07|20631.15|20551.15|20630.07|20550.07|9
1739702050000|2025-02-16 10:34:10|20629.93|20549.93|20627.48|20547.48|20629.93|20549.93|20627.48|20547.48|9
1739702060000|2025-02-16 10:34:20|20627.47|20547.47|20628.76|20548.76|20628.76|20548.76|20627.47|20547.47|10
1739702070000|2025-02-16 10:34:30|20628.72|20548.72|20628.4|20548.4|20628.72|20548.72|20627.9|20547.9|10
1739702080000|2025-02-16 10:34:40|20628.25|20548.25|20626.97|20546.97|20628.25|20548.25|20626.97|20546.97|10
1739702090000|2025-02-16 10:34:50|20625.86|20545.86|20625.42|20545.42|20625.86|20545.86|20625.1|20545.1|10
1739702100000|2025-02-16 10:35:00|20625.45|20545.45|20625.89|20545.89|20626.09|20546.09|20625.45|20545.45|10
1739702110000|2025-02-16 10:35:10|20626.03|20546.03|20627.08|20547.08|20627.23|20547.23|20625.87|20545.87|9
1739702120000|2025-02-16 10:35:20|20627.29|20547.29|20627.16|20547.16|20627.44|20547.44|20627.16|20547.16|9
1739702130000|2025-02-16 10:35:30|20627.14|20547.14|20626.45|20546.45|20627.14|20547.14|20626.22|20546.22|10
1739702140000|2025-02-16 10:35:40|20626.36|20546.36|20626.33|20546.33|20626.38|20546.38|20625.32|20545.32|10
1739702150000|2025-02-16 10:35:50|20626.4|20546.4|20625.3|20545.3|20626.4|20546.4|20625.1|20545.1|8
1739702160000|2025-02-16 10:36:00|20625.34|20545.34|20627.94|20547.94|20627.94|20547.94|20625.34|20545.34|10
1739702170000|2025-02-16 10:36:10|20628.16|20548.16|20628.51|20548.51|20629.15|20549.15|20628.16|20548.16|10
1739702180000|2025-02-16 10:36:20|20628.35|20548.35|20628.1|20548.1|20628.43|20548.43|20627.88|20547.88|7
1739702190000|2025-02-16 10:36:30|20628.15|20548.15|20627.67|20547.67|20628.15|20548.15|20627.61|20547.61|10
1739702200000|2025-02-16 10:36:40|20627.68|20547.68|20628.9|20548.9|20628.9|20548.9|20627.68|20547.68|10
1739702210000|2025-02-16 10:36:50|20628.91|20548.91|20630.57|20550.57|20630.57|20550.57|20628.91|20548.91|7
1739702220000|2025-02-16 10:37:00|20630.62|20550.62|20631.84|20551.84|20631.84|20551.84|20630.62|20550.62|10
1739702230000|2025-02-16 10:37:10|20633.16|20553.16|20635.57|20555.57|20636.81|20556.81|20633.16|20553.16|9
1739702240000|2025-02-16 10:37:20|20635.56|20555.56|20638.48|20558.48|20638.78|20558.78|20635.53|20555.53|10
1739702250000|2025-02-16 10:37:30|20638.46|20558.46|20641.06|20561.06|20641.06|20561.06|20638.37|20558.37|10
1739702260000|2025-02-16 10:37:40|20641.23|20561.23|20641.4|20561.4|20641.43|20561.43|20641.17|20561.17|9
1739702270000|2025-02-16 10:37:50|20641.42|20561.42|20641.34|20561.34|20641.42|20561.42|20640.96|20560.96|7
1739702280000|2025-02-16 10:38:00|20641.35|20561.35|20643.65|20563.65|20643.65|20563.65|20641.35|20561.35|8
1739702290000|2025-02-16 10:38:10|20644.09|20564.09|20646.47|20566.47|20646.47|20566.47|20644.09|20564.09|10
1739702300000|2025-02-16 10:38:20|20646.6|20566.6|20646.94|20566.94|20647.07|20567.07|20646.6|20566.6|8
1739702310000|2025-02-16 10:38:30|20646.9|20566.9|20646.94|20566.94|20646.94|20566.94|20646.62|20566.62|9
1739702320000|2025-02-16 10:38:40|20646.91|20566.91|20645.84|20565.84|20647.33|20567.33|20645.19|20565.19|10
1739702330000|2025-02-16 10:38:50|20646.52|20566.52|20645.69|20565.69|20646.54|20566.54|20645.65|20565.65|10
1739702340000|2025-02-16 10:39:00|20645.5|20565.5|20644.14|20564.14|20645.58|20565.58|20644.14|20564.14|10
1739702350000|2025-02-16 10:39:10|20644.31|20564.31|20644.85|20564.85|20644.85|20564.85|20644.31|20564.31|10
1739702360000|2025-02-16 10:39:20|20645|20565|20645.13|20565.13|20646.38|20566.38|20645|20565|10
1739702370000|2025-02-16 10:39:30|20645.37|20565.37|20645.15|20565.15|20645.96|20565.96|20645.15|20565.15|9
1739702380000|2025-02-16 10:39:40|20645.06|20565.06|20643.25|20563.25|20645.11|20565.11|20643.25|20563.25|10
1739702390000|2025-02-16 10:39:50|20643.15|20563.15|20645.15|20565.15|20645.15|20565.15|20643.1|20563.1|10
1739702400000|2025-02-16 10:40:00|20645.17|20565.17|20646.96|20566.96|20647.76|20567.76|20645.17|20565.17|10
1739702410000|2025-02-16 10:40:10|20647.17|20567.17|20643.07|20563.07|20647.17|20567.17|20643.07|20563.07|10
1739702420000|2025-02-16 10:40:20|20642.07|20562.07|20642.18|20562.18|20642.28|20562.28|20641.39|20561.39|10
1739702430000|2025-02-16 10:40:30|20642.12|20562.12|20643.39|20563.39|20643.39|20563.39|20642.12|20562.12|10
1739702440000|2025-02-16 10:40:40|20643.41|20563.41|20644.46|20564.46|20644.46|20564.46|20643.32|20563.32|7
1739702450000|2025-02-16 10:40:50|20644.55|20564.55|20644.34|20564.34|20644.65|20564.65|20644.34|20564.34|9
1739702460000|2025-02-16 10:41:00|20644.38|20564.38|20644.39|20564.39|20644.39|20564.39|20644.33|20564.33|9
1739702470000|2025-02-16 10:41:10|20644.3|20564.3|20644.43|20564.43|20644.48|20564.48|20644.29|20564.29|8
1739702480000|2025-02-16 10:41:20|20643.88|20563.88|20642.76|20562.76|20643.88|20563.88|20642.76|20562.76|10
1739702490000|2025-02-16 10:41:30|20642.78|20562.78|20644.33|20564.33|20644.33|20564.33|20642.78|20562.78|7
1739702500000|2025-02-16 10:41:40|20643.82|20563.82|20644.08|20564.08|20644.08|20564.08|20643.23|20563.23|10
1739702510000|2025-02-16 10:41:50|20643.7|20563.7|20644.14|20564.14|20644.21|20564.21|20643.7|20563.7|10
1739702520000|2025-02-16 10:42:00|20644.34|20564.34|20644.77|20564.77|20644.81|20564.81|20644.34|20564.34|9
1739702530000|2025-02-16 10:42:10|20644.7|20564.7|20645.82|20565.82|20645.82|20565.82|20644.7|20564.7|10
1739702540000|2025-02-16 10:42:20|20645.97|20565.97|20646.01|20566.01|20646.02|20566.02|20645.7|20565.7|9
1739702550000|2025-02-16 10:42:30|20646.33|20566.33|20646.27|20566.27|20646.79|20566.79|20646.27|20566.27|7
1739702560000|2025-02-16 10:42:40|20646.33|20566.33|20647.04|20567.04|20647.06|20567.06|20646.33|20566.33|9
1739702570000|2025-02-16 10:42:50|20646.91|20566.91|20650.09|20570.09|20650.09|20570.09|20646.83|20566.83|9
1739702580000|2025-02-16 10:43:00|20650.2|20570.2|20648.62|20568.62|20650.38|20570.38|20648.62|20568.62|9
1739702590000|2025-02-16 10:43:10|20648.59|20568.59|20650|20570|20650|20570|20648.53|20568.53|9
1739702600000|2025-02-16 10:43:20|20650.59|20570.59|20657.57|20577.57|20657.63|20577.63|20650.59|20570.59|10
1739702610000|2025-02-16 10:43:30|20657.23|20577.23|20658.98|20578.98|20658.98|20578.98|20656.82|20576.82|10
1739702620000|2025-02-16 10:43:40|20659.1|20579.1|20659.16|20579.16|20659.17|20579.17|20659.1|20579.1|6
1739702630000|2025-02-16 10:43:50|20658.36|20578.36|20656.87|20576.87|20658.36|20578.36|20656.87|20576.87|7
1739702640000|2025-02-16 10:44:00|20656.66|20576.66|20657.82|20577.82|20657.92|20577.92|20656.42|20576.42|9
1739702650000|2025-02-16 10:44:10|20656.81|20576.81|20655.08|20575.08|20656.81|20576.81|20655.08|20575.08|9
1739702660000|2025-02-16 10:44:20|20654.49|20574.49|20654.81|20574.81|20654.81|20574.81|20653.73|20573.73|10
1739702670000|2025-02-16 10:44:30|20654.32|20574.32|20655.1|20575.1|20655.1|20575.1|20654.1|20574.1|10
1739702680000|2025-02-16 10:44:40|20655.35|20575.35|20657.8|20577.8|20657.8|20577.8|20655.13|20575.13|10
1739702690000|2025-02-16 10:44:50|20658.2|20578.2|20658.65|20578.65|20659.22|20579.22|20658.2|20578.2|10
1739702700000|2025-02-16 10:45:00|20658.64|20578.64|20660.02|20580.02|20660.43|20580.43|20658.62|20578.62|10
1739702710000|2025-02-16 10:45:10|20659.36|20579.36|20660.44|20580.44|20660.44|20580.44|20659.22|20579.22|10
1739702720000|2025-02-16 10:45:20|20660.42|20580.42|20660.66|20580.66|20660.84|20580.84|20660.42|20580.42|10
1739702730000|2025-02-16 10:45:30|20660.64|20580.64|20661.12|20581.12|20661.13|20581.13|20660.64|20580.64|10
1739702740000|2025-02-16 10:45:40|20661.16|20581.16|20662.91|20582.91|20662.91|20582.91|20661.16|20581.16|9
1739702750000|2025-02-16 10:45:50|20662.5|20582.5|20661.4|20581.4|20662.5|20582.5|20661.4|20581.4|10
1739702760000|2025-02-16 10:46:00|20660.74|20580.74|20658.59|20578.59|20660.74|20580.74|20658.59|20578.59|10
1739702770000|2025-02-16 10:46:10|20658.81|20578.81|20661.23|20581.23|20661.9|20581.9|20657.89|20577.89|9
1739702780000|2025-02-16 10:46:20|20661.41|20581.41|20662.28|20582.28|20662.95|20582.95|20661.41|20581.41|10
1739702790000|2025-02-16 10:46:30|20662.17|20582.17|20659.98|20579.98|20662.17|20582.17|20659.98|20579.98|10
1739702800000|2025-02-16 10:46:40|20659.92|20579.92|20658.97|20578.97|20659.92|20579.92|20658.97|20578.97|7
1739702810000|2025-02-16 10:46:50|20659.82|20579.82|20658.22|20578.22|20659.87|20579.87|20657.96|20577.96|10
1739702820000|2025-02-16 10:47:00|20658.02|20578.02|20653.93|20573.93|20658.02|20578.02|20653.93|20573.93|10
1739702830000|2025-02-16 10:47:10|20652.86|20572.86|20652.78|20572.78|20653.46|20573.46|20652.78|20572.78|10
1739702840000|2025-02-16 10:47:20|20652.47|20572.47|20655.11|20575.11|20655.11|20575.11|20652.47|20572.47|10
1739702850000|2025-02-16 10:47:30|20655.25|20575.25|20653.67|20573.67|20655.25|20575.25|20653.67|20573.67|10
1739702860000|2025-02-16 10:47:40|20653.27|20573.27|20651.55|20571.55|20653.27|20573.27|20651.55|20571.55|10
1739702870000|2025-02-16 10:47:50|20651.49|20571.49|20652.47|20572.47|20652.47|20572.47|20651.4|20571.4|10
1739702880000|2025-02-16 10:48:00|20652.39|20572.39|20653.43|20573.43|20653.45|20573.45|20652.36|20572.36|8
1739702890000|2025-02-16 10:48:10|20653.39|20573.39|20653.54|20573.54|20653.54|20573.54|20653.38|20573.38|10
1739702900000|2025-02-16 10:48:20|20653.55|20573.55|20654.61|20574.61|20654.66|20574.66|20653.55|20573.55|8
1739702910000|2025-02-16 10:48:30|20655.68|20575.68|20656.65|20576.65|20657.74|20577.74|20655.68|20575.68|10
1739702920000|2025-02-16 10:48:40|20656.42|20576.42|20656.96|20576.96|20657.16|20577.16|20656.42|20576.42|9
1739702930000|2025-02-16 10:48:50|20656.39|20576.39|20649.21|20569.21|20656.39|20576.39|20649.21|20569.21|10
1739702940000|2025-02-16 10:49:00|20649.04|20569.04|20649.49|20569.49|20649.49|20569.49|20647.9|20567.9|10
1739702950000|2025-02-16 10:49:10|20649.97|20569.97|20650.87|20570.87|20652.51|20572.51|20649.97|20569.97|10
1739702960000|2025-02-16 10:49:20|20651.22|20571.22|20653.29|20573.29|20654.14|20574.14|20650.4|20570.4|10
1739702970000|2025-02-16 10:49:30|20653.24|20573.24|20656.22|20576.22|20656.61|20576.61|20653.24|20573.24|10
1739702980000|2025-02-16 10:49:40|20655.7|20575.7|20656|20576|20656|20576|20655.52|20575.52|9
1739702990000|2025-02-16 10:49:50|20656.64|20576.64|20656.26|20576.26|20656.64|20576.64|20655.75|20575.75|10
1739703000000|2025-02-16 10:50:00|20656.21|20576.21|20661.86|20581.86|20661.96|20581.96|20655.61|20575.61|10
1739703010000|2025-02-16 10:50:10|20661.61|20581.61|20660.59|20580.59|20663.27|20583.27|20659.48|20579.48|10
1739703020000|2025-02-16 10:50:20|20661.24|20581.24|20663.58|20583.58|20663.58|20583.58|20661.24|20581.24|10
1739703030000|2025-02-16 10:50:30|20664.02|20584.02|20661.63|20581.63|20664.02|20584.02|20661.63|20581.63|10
1739703040000|2025-02-16 10:50:40|20661.72|20581.72|20663.27|20583.27|20663.55|20583.55|20661.72|20581.72|10
1739703050000|2025-02-16 10:50:50|20662.99|20582.99|20662.95|20582.95|20663.28|20583.28|20662.91|20582.91|9
1739703060000|2025-02-16 10:51:00|20662.94|20582.94|20663.51|20583.51|20663.53|20583.53|20662.92|20582.92|8
1739703070000|2025-02-16 10:51:10|20663.74|20583.74|20659.4|20579.4|20663.74|20583.74|20659.4|20579.4|10
1739703080000|2025-02-16 10:51:20|20659.37|20579.37|20657.84|20577.84|20659.55|20579.55|20657.66|20577.66|10
1739703090000|2025-02-16 10:51:30|20657.86|20577.86|20660.73|20580.73|20660.86|20580.86|20657.65|20577.65|10
1739703100000|2025-02-16 10:51:40|20660.59|20580.59|20660.72|20580.72|20660.85|20580.85|20660.44|20580.44|10
1739703110000|2025-02-16 10:51:50|20660.48|20580.48|20660.83|20580.83|20660.83|20580.83|20660.31|20580.31|9
1739703120000|2025-02-16 10:52:00|20660.63|20580.63|20661.67|20581.67|20662.15|20582.15|20660.63|20580.63|10
1739703130000|2025-02-16 10:52:10|20661.23|20581.23|20661.87|20581.87|20661.87|20581.87|20660.84|20580.84|10
1739703140000|2025-02-16 10:52:20|20661.94|20581.94|20662.38|20582.38|20662.4|20582.4|20661.93|20581.93|9
1739703150000|2025-02-16 10:52:30|20662.37|20582.37|20660.9|20580.9|20662.57|20582.57|20660.76|20580.76|9
1739703160000|2025-02-16 10:52:40|20660.98|20580.98|20660.01|20580.01|20661.17|20581.17|20660.01|20580.01|9
1739703170000|2025-02-16 10:52:50|20660.07|20580.07|20659.7|20579.7|20660.21|20580.21|20659.7|20579.7|7
1739703180000|2025-02-16 10:53:00|20659.71|20579.71|20657.55|20577.55|20659.71|20579.71|20656.88|20576.88|9
1739703190000|2025-02-16 10:53:10|20657.62|20577.62|20658.65|20578.65|20658.73|20578.73|20657.62|20577.62|10
1739703200000|2025-02-16 10:53:20|20658.22|20578.22|20658.88|20578.88|20658.88|20578.88|20657.8|20577.8|8
1739703210000|2025-02-16 10:53:30|20659.18|20579.18|20659.1|20579.1|20659.8|20579.8|20659.1|20579.1|10
1739703220000|2025-02-16 10:53:40|20658.55|20578.55|20655.24|20575.24|20658.55|20578.55|20655.24|20575.24|10
1739703230000|2025-02-16 10:53:50|20655.09|20575.09|20656.9|20576.9|20656.93|20576.93|20654.92|20574.92|8
1739703240000|2025-02-16 10:54:00|20657.01|20577.01|20651.14|20571.14|20657.06|20577.06|20651.14|20571.14|10
1739703250000|2025-02-16 10:54:10|20650.56|20570.56|20649.01|20569.01|20650.56|20570.56|20648.69|20568.69|10
1739703260000|2025-02-16 10:54:20|20648.47|20568.47|20647.11|20567.11|20648.96|20568.96|20647.11|20567.11|9
1739703270000|2025-02-16 10:54:30|20646.94|20566.94|20647.17|20567.17|20647.17|20567.17|20646.78|20566.78|10
1739703280000|2025-02-16 10:54:40|20646.92|20566.92|20645.04|20565.04|20646.93|20566.93|20645.04|20565.04|10
1739703290000|2025-02-16 10:54:50|20645.15|20565.15|20640.3|20560.3|20645.15|20565.15|20640.3|20560.3|10
1739703300000|2025-02-16 10:55:00|20638.94|20558.94|20636.44|20556.44|20638.94|20558.94|20636.44|20556.44|10
1739703310000|2025-02-16 10:55:10|20636.37|20556.37|20635.89|20555.89|20636.47|20556.47|20635.67|20555.67|9
1739703320000|2025-02-16 10:55:20|20636.41|20556.41|20640.65|20560.65|20640.65|20560.65|20636.41|20556.41|10
1739703330000|2025-02-16 10:55:30|20640.27|20560.27|20639.09|20559.09|20640.27|20560.27|20639.04|20559.04|7
1739703340000|2025-02-16 10:55:40|20639.13|20559.13|20638.47|20558.47|20639.27|20559.27|20638.47|20558.47|9
1739703350000|2025-02-16 10:55:50|20638.41|20558.41|20638.2|20558.2|20638.56|20558.56|20638.2|20558.2|9
1739703360000|2025-02-16 10:56:00|20638.03|20558.03|20637.16|20557.16|20638.03|20558.03|20636.79|20556.79|9
1739703370000|2025-02-16 10:56:10|20637.36|20557.36|20637.06|20557.06|20637.57|20557.57|20637.01|20557.01|9
1739703380000|2025-02-16 10:56:20|20637.08|20557.08|20636.47|20556.47|20637.08|20557.08|20636.36|20556.36|10
1739703390000|2025-02-16 10:56:30|20636.48|20556.48|20635.74|20555.74|20636.53|20556.53|20635.21|20555.21|10
1739703400000|2025-02-16 10:56:40|20635.83|20555.83|20635.13|20555.13|20635.83|20555.83|20635.13|20555.13|9
1739703410000|2025-02-16 10:56:50|20635.06|20555.06|20633.54|20553.54|20635.11|20555.11|20633.54|20553.54|10
1739703420000|2025-02-16 10:57:00|20633.51|20553.51|20632.14|20552.14|20633.51|20553.51|20632.14|20552.14|10
1739703430000|2025-02-16 10:57:10|20632.2|20552.2|20632.21|20552.21|20632.21|20552.21|20632.05|20552.05|9
1739703440000|2025-02-16 10:57:20|20631.87|20551.87|20631.61|20551.61|20631.87|20551.87|20631.4|20551.4|10
1739703450000|2025-02-16 10:57:30|20631.3|20551.3|20628.66|20548.66|20631.3|20551.3|20628.66|20548.66|9
1739703460000|2025-02-16 10:57:40|20628.49|20548.49|20628.24|20548.24|20628.5|20548.5|20627.35|20547.35|10
1739703470000|2025-02-16 10:57:50|20627.55|20547.55|20628.06|20548.06|20628.06|20548.06|20627.55|20547.55|10
1739703480000|2025-02-16 10:58:00|20628.01|20548.01|20628.79|20548.79|20628.79|20548.79|20627.92|20547.92|9
1739703490000|2025-02-16 10:58:10|20629.17|20549.17|20629.41|20549.41|20629.8|20549.8|20629.17|20549.17|9
1739703500000|2025-02-16 10:58:20|20629.5|20549.5|20629.36|20549.36|20629.71|20549.71|20629.36|20549.36|9
1739703510000|2025-02-16 10:58:30|20629.32|20549.32|20626.14|20546.14|20629.32|20549.32|20626.14|20546.14|10
1739703520000|2025-02-16 10:58:40|20626.11|20546.11|20626.55|20546.55|20626.55|20546.55|20625.87|20545.87|9
1739703530000|2025-02-16 10:58:50|20626.47|20546.47|20626.57|20546.57|20626.57|20546.57|20626.42|20546.42|8
1739703540000|2025-02-16 10:59:00|20627.03|20547.03|20626.35|20546.35|20627.43|20547.43|20626.35|20546.35|10
1739703550000|2025-02-16 10:59:10|20626.38|20546.38|20626.68|20546.68|20627.24|20547.24|20626.38|20546.38|9
1739703560000|2025-02-16 10:59:20|20626.76|20546.76|20627.37|20547.37|20627.37|20547.37|20626.72|20546.72|10
1739703570000|2025-02-16 10:59:30|20627.42|20547.42|20626.89|20546.89|20627.42|20547.42|20626.71|20546.71|10
1739703580000|2025-02-16 10:59:40|20626.91|20546.91|20618.97|20538.97|20626.92|20546.92|20618.97|20538.97|10
1739703590000|2025-02-16 10:59:50|20618.78|20538.78|20618.57|20538.57|20618.78|20538.78|20617.69|20537.69|9
1739703600000|2025-02-16 11:00:00|20618.58|20538.58|20618.06|20538.06|20618.59|20538.59|20617.94|20537.94|10
1739703610000|2025-02-16 11:00:10|20618.08|20538.08|20618.53|20538.53|20618.61|20538.61|20618.08|20538.08|9
1739703620000|2025-02-16 11:00:20|20618.16|20538.16|20616.83|20536.83|20618.2|20538.2|20616.83|20536.83|9
1739703630000|2025-02-16 11:00:30|20616.6|20536.6|20613.94|20533.94|20616.6|20536.6|20613.65|20533.65|10
1739703640000|2025-02-16 11:00:40|20613.53|20533.53|20613.23|20533.23|20613.53|20533.53|20612.81|20532.81|9
1739703650000|2025-02-16 11:00:50|20613.19|20533.19|20611.26|20531.26|20613.19|20533.19|20611.26|20531.26|10
1739703660000|2025-02-16 11:01:00|20611.23|20531.23|20611.91|20531.91|20611.91|20531.91|20609.92|20529.92|10
1739703670000|2025-02-16 11:01:10|20612.01|20532.01|20610.31|20530.31|20612.07|20532.07|20610.3|20530.3|8
1739703680000|2025-02-16 11:01:20|20610.19|20530.19|20610.78|20530.78|20610.84|20530.84|20610.19|20530.19|8
1739703690000|2025-02-16 11:01:30|20611.52|20531.52|20611.69|20531.69|20612.19|20532.19|20611.52|20531.52|10
1739703700000|2025-02-16 11:01:40|20611.2|20531.2|20608.64|20528.64|20611.2|20531.2|20608.53|20528.53|9
1739703710000|2025-02-16 11:01:50|20608.42|20528.42|20608.84|20528.84|20608.84|20528.84|20607.83|20527.83|10
1739703720000|2025-02-16 11:02:00|20608.83|20528.83|20608.68|20528.68|20609.14|20529.14|20608.58|20528.58|10
1739703730000|2025-02-16 11:02:10|20608.49|20528.49|20608.61|20528.61|20608.61|20528.61|20608.29|20528.29|10
1739703740000|2025-02-16 11:02:20|20608.6|20528.6|20610.79|20530.79|20610.79|20530.79|20608.6|20528.6|9
1739703750000|2025-02-16 11:02:30|20610.88|20530.88|20609.23|20529.23|20610.88|20530.88|20609.23|20529.23|10
1739703760000|2025-02-16 11:02:40|20609.12|20529.12|20609.79|20529.79|20609.82|20529.82|20609.03|20529.03|10
1739703770000|2025-02-16 11:02:50|20609.76|20529.76|20608.51|20528.51|20609.88|20529.88|20608.51|20528.51|9
1739703780000|2025-02-16 11:03:00|20608.53|20528.53|20608.5|20528.5|20608.53|20528.53|20608.38|20528.38|9
1739703790000|2025-02-16 11:03:10|20608.55|20528.55|20609.57|20529.57|20609.57|20529.57|20608.55|20528.55|9
1739703800000|2025-02-16 11:03:20|20609.39|20529.39|20609.55|20529.55|20609.55|20529.55|20609.04|20529.04|10
1739703810000|2025-02-16 11:03:30|20609.73|20529.73|20616.67|20536.67|20616.76|20536.76|20609.73|20529.73|10
1739703820000|2025-02-16 11:03:40|20616.6|20536.6|20613.04|20533.04|20616.6|20536.6|20613.04|20533.04|8
1739703830000|2025-02-16 11:03:50|20612.81|20532.81|20612.85|20532.85|20612.85|20532.85|20611.97|20531.97|10
1739703840000|2025-02-16 11:04:00|20612.86|20532.86|20614.16|20534.16|20614.16|20534.16|20612.86|20532.86|7
1739703850000|2025-02-16 11:04:10|20614.19|20534.19|20613.89|20533.89|20614.43|20534.43|20613.79|20533.79|10
1739703860000|2025-02-16 11:04:20|20613.84|20533.84|20614.06|20534.06|20614.06|20534.06|20613.82|20533.82|8
1739703870000|2025-02-16 11:04:30|20614.11|20534.11|20616.16|20536.16|20616.16|20536.16|20613.85|20533.85|10
1739703880000|2025-02-16 11:04:40|20616.27|20536.27|20617.52|20537.52|20617.52|20537.52|20616.27|20536.27|10
1739703890000|2025-02-16 11:04:50|20617.53|20537.53|20616.85|20536.85|20617.54|20537.54|20616.77|20536.77|9
1739703900000|2025-02-16 11:05:00|20616.84|20536.84|20616.54|20536.54|20617.06|20537.06|20616.54|20536.54|10
1739703910000|2025-02-16 11:05:10|20616.7|20536.7|20616.24|20536.24|20617.04|20537.04|20616.21|20536.21|10
1739703920000|2025-02-16 11:05:20|20615.43|20535.43|20615.18|20535.18|20615.47|20535.47|20614.92|20534.92|9
1739703930000|2025-02-16 11:05:30|20615.32|20535.32|20616.74|20536.74|20616.86|20536.86|20615.31|20535.31|10
1739703940000|2025-02-16 11:05:40|20617.2|20537.2|20620.82|20540.82|20620.82|20540.82|20617.2|20537.2|9
1739703950000|2025-02-16 11:05:50|20620.83|20540.83|20620.96|20540.96|20620.96|20540.96|20620.83|20540.83|10
1739703960000|2025-02-16 11:06:00|20620.97|20540.97|20621.26|20541.26|20621.29|20541.29|20620.97|20540.97|9
1739703970000|2025-02-16 11:06:10|20622.29|20542.29|20627.08|20547.08|20627.08|20547.08|20622.29|20542.29|10
1739703980000|2025-02-16 11:06:20|20627.19|20547.19|20628.01|20548.01|20628.17|20548.17|20627.19|20547.19|10
1739703990000|2025-02-16 11:06:30|20627.71|20547.71|20625.67|20545.67|20627.71|20547.71|20625.67|20545.67|10
1739704000000|2025-02-16 11:06:40|20624.66|20544.66|20624.07|20544.07|20624.66|20544.66|20624.02|20544.02|8
1739704010000|2025-02-16 11:06:50|20623.58|20543.58|20624.35|20544.35|20624.35|20544.35|20623.22|20543.22|10
1739704020000|2025-02-16 11:07:00|20624.42|20544.42|20623.49|20543.49|20624.43|20544.43|20623.49|20543.49|9
1739704030000|2025-02-16 11:07:10|20623.06|20543.06|20624.76|20544.76|20624.76|20544.76|20622.89|20542.89|10
1739704040000|2025-02-16 11:07:20|20624.86|20544.86|20624.46|20544.46|20624.86|20544.86|20624.18|20544.18|10
1739704050000|2025-02-16 11:07:30|20625.49|20545.49|20626.59|20546.59|20626.73|20546.73|20625.49|20545.49|10
1739704060000|2025-02-16 11:07:40|20626.75|20546.75|20626.88|20546.88|20626.9|20546.9|20626.75|20546.75|8
1739704070000|2025-02-16 11:07:50|20626.89|20546.89|20626.48|20546.48|20627.54|20547.54|20626.48|20546.48|10
1739704080000|2025-02-16 11:08:00|20626.25|20546.25|20626.49|20546.49|20626.49|20546.49|20626.11|20546.11|9
1739704090000|2025-02-16 11:08:10|20626.26|20546.26|20626.19|20546.19|20626.26|20546.26|20626.08|20546.08|7
1739704100000|2025-02-16 11:08:20|20626.12|20546.12|20624.91|20544.91|20626.19|20546.19|20624.91|20544.91|10
1739704110000|2025-02-16 11:08:30|20625.13|20545.13|20624.33|20544.33|20625.13|20545.13|20624.3|20544.3|9
1739704120000|2025-02-16 11:08:40|20625.49|20545.49|20626.65|20546.65|20626.65|20546.65|20625.49|20545.49|10
1739704130000|2025-02-16 11:08:50|20626.64|20546.64|20626.6|20546.6|20626.75|20546.75|20626.6|20546.6|8
1739704140000|2025-02-16 11:09:00|20626.86|20546.86|20627.05|20547.05|20627.05|20547.05|20626.86|20546.86|5
1739704150000|2025-02-16 11:09:10|20627.13|20547.13|20627.77|20547.77|20627.77|20547.77|20627.13|20547.13|5
1739704160000|2025-02-16 11:09:20|20628.03|20548.03|20627.98|20547.98|20628.21|20548.21|20627.87|20547.87|10
1739704170000|2025-02-16 11:09:30|20627.99|20547.99|20628.54|20548.54|20628.57|20548.57|20627.99|20547.99|10
1739704180000|2025-02-16 11:09:40|20628.42|20548.42|20626.66|20546.66|20628.42|20548.42|20626.66|20546.66|9
1739704190000|2025-02-16 11:09:50|20626.59|20546.59|20625.25|20545.25|20626.59|20546.59|20625.25|20545.25|10
1739704200000|2025-02-16 11:10:00|20625.07|20545.07|20625.51|20545.51|20625.64|20545.64|20624.95|20544.95|10
1739704210000|2025-02-16 11:10:10|20625.48|20545.48|20626.81|20546.81|20626.81|20546.81|20625.05|20545.05|10
1739704220000|2025-02-16 11:10:20|20626.94|20546.94|20631.32|20551.32|20631.32|20551.32|20626.94|20546.94|10
1739704230000|2025-02-16 11:10:30|20631.59|20551.59|20632.04|20552.04|20632.1|20552.1|20631.59|20551.59|10
1739704240000|2025-02-16 11:10:40|20632.02|20552.02|20636|20556|20636|20556|20631.96|20551.96|9
1739704250000|2025-02-16 11:10:50|20636.16|20556.16|20635.05|20555.05|20636.21|20556.21|20635.05|20555.05|9
1739704260000|2025-02-16 11:11:00|20635.2|20555.2|20635.07|20555.07|20635.3|20555.3|20635.07|20555.07|8
1739704270000|2025-02-16 11:11:10|20635.04|20555.04|20635.39|20555.39|20635.39|20555.39|20634.17|20554.17|10
1739704280000|2025-02-16 11:11:20|20635.43|20555.43|20633.05|20553.05|20635.43|20555.43|20633.05|20553.05|10
1739704290000|2025-02-16 11:11:30|20633.03|20553.03|20633.13|20553.13|20633.22|20553.22|20632.96|20552.96|10
1739704300000|2025-02-16 11:11:40|20633.18|20553.18|20633.57|20553.57|20634.03|20554.03|20633.18|20553.18|7
1739704310000|2025-02-16 11:11:50|20633.6|20553.6|20633.43|20553.43|20633.6|20553.6|20633.32|20553.32|8
1739704320000|2025-02-16 11:12:00|20633.4|20553.4|20631.88|20551.88|20633.4|20553.4|20631.88|20551.88|8
1739704330000|2025-02-16 11:12:10|20631.83|20551.83|20632.15|20552.15|20633.04|20553.04|20631.56|20551.56|10
1739704340000|2025-02-16 11:12:20|20631.6|20551.6|20630.1|20550.1|20631.6|20551.6|20630.02|20550.02|10
1739704350000|2025-02-16 11:12:30|20629.05|20549.05|20627.91|20547.91|20629.05|20549.05|20627.91|20547.91|10
1739704360000|2025-02-16 11:12:40|20627.79|20547.79|20626.1|20546.1|20627.79|20547.79|20626.1|20546.1|10
1739704370000|2025-02-16 11:12:50|20625.77|20545.77|20625.09|20545.09|20625.82|20545.82|20625.09|20545.09|9
1739704380000|2025-02-16 11:13:00|20624.88|20544.88|20622.98|20542.98|20624.88|20544.88|20622.98|20542.98|10
1739704390000|2025-02-16 11:13:10|20622.63|20542.63|20621.58|20541.58|20622.63|20542.63|20621.58|20541.58|9
1739704400000|2025-02-16 11:13:20|20621.38|20541.38|20621.01|20541.01|20621.38|20541.38|20621.01|20541.01|9
1739704410000|2025-02-16 11:13:30|20621.02|20541.02|20620.62|20540.62|20621.03|20541.03|20620.46|20540.46|10
1739704420000|2025-02-16 11:13:40|20619.81|20539.81|20618.58|20538.58|20620.19|20540.19|20618.54|20538.54|10
1739704430000|2025-02-16 11:13:50|20618.67|20538.67|20618.1|20538.1|20618.67|20538.67|20617.89|20537.89|10
1739704440000|2025-02-16 11:14:00|20618.18|20538.18|20617.67|20537.67|20618.18|20538.18|20617.67|20537.67|9
1739704450000|2025-02-16 11:14:10|20618|20538|20618.51|20538.51|20618.51|20538.51|20618|20538|9
1739704460000|2025-02-16 11:14:20|20618.5|20538.5|20621.07|20541.07|20621.07|20541.07|20618.14|20538.14|10
1739704470000|2025-02-16 11:14:30|20621.66|20541.66|20619.14|20539.14|20621.92|20541.92|20618.2|20538.2|10
1739704480000|2025-02-16 11:14:40|20619.31|20539.31|20620.14|20540.14|20620.43|20540.43|20619.31|20539.31|10
1739704490000|2025-02-16 11:14:50|20621.32|20541.32|20620.79|20540.79|20621.34|20541.34|20620.44|20540.44|10
1739704500000|2025-02-16 11:15:00|20620.89|20540.89|20620.71|20540.71|20620.97|20540.97|20620.71|20540.71|8
1739704510000|2025-02-16 11:15:10|20620.7|20540.7|20620.42|20540.42|20620.7|20540.7|20620.41|20540.41|7
1739704520000|2025-02-16 11:15:20|20620.57|20540.57|20622|20542|20622|20542|20620.57|20540.57|9
1739704530000|2025-02-16 11:15:30|20622.86|20542.86|20623.36|20543.36|20623.48|20543.48|20622.84|20542.84|9
1739704540000|2025-02-16 11:15:40|20623.37|20543.37|20624.24|20544.24|20624.37|20544.37|20623.34|20543.34|9
1739704550000|2025-02-16 11:15:50|20624.18|20544.18|20636.37|20556.37|20636.37|20556.37|20624.18|20544.18|9
1739704560000|2025-02-16 11:16:00|20636.12|20556.12|20631.32|20551.32|20636.12|20556.12|20631.32|20551.32|10
1739704570000|2025-02-16 11:16:10|20630.51|20550.51|20627.72|20547.72|20630.51|20550.51|20627.72|20547.72|9
1739704580000|2025-02-16 11:16:20|20627.27|20547.27|20627.73|20547.73|20627.76|20547.76|20626.78|20546.78|10
1739704590000|2025-02-16 11:16:30|20627.74|20547.74|20621.87|20541.87|20627.75|20547.75|20621.87|20541.87|10
1739704600000|2025-02-16 11:16:40|20622.03|20542.03|20622.07|20542.07|20622.17|20542.17|20622.03|20542.03|9
1739704610000|2025-02-16 11:16:50|20622.08|20542.08|20625.59|20545.59|20625.69|20545.69|20622.08|20542.08|10
1739704620000|2025-02-16 11:17:00|20625.53|20545.53|20624.03|20544.03|20625.53|20545.53|20624.03|20544.03|10
1739704630000|2025-02-16 11:17:10|20624.08|20544.08|20624.25|20544.25|20624.58|20544.58|20624.08|20544.08|10
1739704640000|2025-02-16 11:17:20|20624.27|20544.27|20625.09|20545.09|20625.09|20545.09|20624.27|20544.27|9
1739704650000|2025-02-16 11:17:30|20625.12|20545.12|20626|20546|20626|20546|20625.12|20545.12|9
1739704660000|2025-02-16 11:17:40|20626.04|20546.04|20628.55|20548.55|20628.55|20548.55|20626.04|20546.04|10
1739704670000|2025-02-16 11:17:50|20628.57|20548.57|20628.93|20548.93|20628.93|20548.93|20628.57|20548.57|8
1739704680000|2025-02-16 11:18:00|20628.88|20548.88|20628.87|20548.87|20630.66|20550.66|20628.87|20548.87|10
1739704690000|2025-02-16 11:18:10|20628.86|20548.86|20632|20552|20632|20552|20628.86|20548.86|10
1739704700000|2025-02-16 11:18:20|20631.97|20551.97|20633.78|20553.78|20633.78|20553.78|20631.85|20551.85|10
1739704710000|2025-02-16 11:18:30|20633.95|20553.95|20637.11|20557.11|20637.11|20557.11|20633.95|20553.95|9
1739704720000|2025-02-16 11:18:40|20637.13|20557.13|20637.6|20557.6|20637.6|20557.6|20636.47|20556.47|9
1739704730000|2025-02-16 11:18:50|20637.63|20557.63|20640.97|20560.97|20640.99|20560.99|20637.63|20557.63|9
1739704740000|2025-02-16 11:19:00|20640.94|20560.94|20643.46|20563.46|20643.46|20563.46|20640.94|20560.94|9
1739704750000|2025-02-16 11:19:10|20643.52|20563.52|20647.04|20567.04|20647.16|20567.16|20643.52|20563.52|8
1739704760000|2025-02-16 11:19:20|20647.21|20567.21|20647.23|20567.23|20647.23|20567.23|20647.08|20567.08|8
1739704770000|2025-02-16 11:19:30|20647.2|20567.2|20645.78|20565.78|20647.2|20567.2|20645.78|20565.78|10
1739704780000|2025-02-16 11:19:40|20645.52|20565.52|20648.19|20568.19|20648.19|20568.19|20645.52|20565.52|10
1739704790000|2025-02-16 11:19:50|20648.57|20568.57|20650|20570|20650|20570|20648.57|20568.57|10
1739704800000|2025-02-16 11:20:00|20649.87|20569.87|20649.59|20569.59|20650.63|20570.63|20649.59|20569.59|10
1739704810000|2025-02-16 11:20:10|20649.12|20569.12|20650.67|20570.67|20650.67|20570.67|20648.73|20568.73|9
1739704820000|2025-02-16 11:20:20|20650.74|20570.74|20652.67|20572.67|20652.67|20572.67|20650.74|20570.74|9
1739704830000|2025-02-16 11:20:30|20652.68|20572.68|20654.56|20574.56|20654.56|20574.56|20652.68|20572.68|10
1739704840000|2025-02-16 11:20:40|20654.62|20574.62|20655.05|20575.05|20655.23|20575.23|20653.73|20573.73|10
1739704850000|2025-02-16 11:20:50|20655.22|20575.22|20663.61|20583.61|20663.63|20583.63|20655.22|20575.22|9
1739704860000|2025-02-16 11:21:00|20663.6|20583.6|20665.57|20585.57|20665.57|20585.57|20662.76|20582.76|9
1739704870000|2025-02-16 11:21:10|20665.56|20585.56|20666.35|20586.35|20666.52|20586.52|20665.56|20585.56|9
1739704880000|2025-02-16 11:21:20|20666.75|20586.75|20665.53|20585.53|20666.83|20586.83|20665.53|20585.53|9
1739704890000|2025-02-16 11:21:30|20665.74|20585.74|20663.24|20583.24|20665.79|20585.79|20663.24|20583.24|10
1739704900000|2025-02-16 11:21:40|20663.27|20583.27|20663.54|20583.54|20663.57|20583.57|20663.03|20583.03|10
1739704910000|2025-02-16 11:21:50|20663.57|20583.57|20663.36|20583.36|20663.61|20583.61|20663.3|20583.3|10
1739704920000|2025-02-16 11:22:00|20663.34|20583.34|20663.69|20583.69|20663.79|20583.79|20663.04|20583.04|10
1739704930000|2025-02-16 11:22:10|20663.74|20583.74|20664.03|20584.03|20664.04|20584.04|20663.62|20583.62|10
1739704940000|2025-02-16 11:22:20|20664.06|20584.06|20664.45|20584.45|20664.45|20584.45|20663.99|20583.99|9
1739704950000|2025-02-16 11:22:30|20664.24|20584.24|20663.54|20583.54|20664.24|20584.24|20663.54|20583.54|9
1739704960000|2025-02-16 11:22:40|20663.45|20583.45|20664.31|20584.31|20664.43|20584.43|20663.45|20583.45|10
1739704970000|2025-02-16 11:22:50|20664.28|20584.28|20665|20585|20665|20585|20664.28|20584.28|9
1739704980000|2025-02-16 11:23:00|20665.16|20585.16|20662.81|20582.81|20665.33|20585.33|20662.81|20582.81|10
1739704990000|2025-02-16 11:23:10|20662.77|20582.77|20663.36|20583.36|20663.43|20583.43|20661.79|20581.79|10
1739705000000|2025-02-16 11:23:20|20663.4|20583.4|20663.71|20583.71|20663.95|20583.95|20663.4|20583.4|9
1739705010000|2025-02-16 11:23:30|20663.66|20583.66|20663.45|20583.45|20663.66|20583.66|20663.28|20583.28|10
1739705020000|2025-02-16 11:23:40|20663.59|20583.59|20664.18|20584.18|20664.18|20584.18|20663.4|20583.4|9
1739705030000|2025-02-16 11:23:50|20664.21|20584.21|20664.22|20584.22|20664.23|20584.23|20664.02|20584.02|7
1739705040000|2025-02-16 11:24:00|20664.24|20584.24|20664.01|20584.01|20664.24|20584.24|20663.86|20583.86|9
1739705050000|2025-02-16 11:24:10|20664.02|20584.02|20663.19|20583.19|20664.02|20584.02|20663.19|20583.19|7
1739705060000|2025-02-16 11:24:20|20663.54|20583.54|20662.41|20582.41|20663.76|20583.76|20662.41|20582.41|10
1739705070000|2025-02-16 11:24:30|20661.75|20581.75|20660.21|20580.21|20661.75|20581.75|20660.21|20580.21|10
1739705080000|2025-02-16 11:24:40|20660.15|20580.15|20659.89|20579.89|20660.15|20580.15|20659.25|20579.25|9
1739705090000|2025-02-16 11:24:50|20659.87|20579.87|20660.41|20580.41|20660.41|20580.41|20659.79|20579.79|8
1739705100000|2025-02-16 11:25:00|20660.43|20580.43|20660.68|20580.68|20660.87|20580.87|20660.23|20580.23|10
1739705110000|2025-02-16 11:25:10|20660.72|20580.72|20660.99|20580.99|20660.99|20580.99|20660.6|20580.6|10
1739705120000|2025-02-16 11:25:20|20661.39|20581.39|20662.15|20582.15|20662.84|20582.84|20661.39|20581.39|10
1739705130000|2025-02-16 11:25:30|20662.14|20582.14|20662.99|20582.99|20662.99|20582.99|20662.06|20582.06|9
1739705140000|2025-02-16 11:25:40|20663.03|20583.03|20662.19|20582.19|20663.09|20583.09|20662.19|20582.19|9
1739705150000|2025-02-16 11:25:50|20662.22|20582.22|20662.84|20582.84|20662.9|20582.9|20662.22|20582.22|9
1739705160000|2025-02-16 11:26:00|20662.38|20582.38|20659.77|20579.77|20662.38|20582.38|20659.77|20579.77|10
1739705170000|2025-02-16 11:26:10|20659.63|20579.63|20657.72|20577.72|20660|20580|20657.68|20577.68|10
1739705180000|2025-02-16 11:26:20|20657.55|20577.55|20658.9|20578.9|20659.03|20579.03|20657.55|20577.55|9
1739705190000|2025-02-16 11:26:30|20658.91|20578.91|20656.09|20576.09|20658.92|20578.92|20656.09|20576.09|8
1739705200000|2025-02-16 11:26:40|20656.05|20576.05|20656.26|20576.26|20656.26|20576.26|20656.01|20576.01|9
1739705210000|2025-02-16 11:26:50|20656.27|20576.27|20655.6|20575.6|20656.53|20576.53|20655.6|20575.6|9
1739705220000|2025-02-16 11:27:00|20655.27|20575.27|20655.66|20575.66|20655.66|20575.66|20654.11|20574.11|10
1739705230000|2025-02-16 11:27:10|20655.72|20575.72|20656.1|20576.1|20656.56|20576.56|20655.41|20575.41|10
1739705240000|2025-02-16 11:27:20|20655.81|20575.81|20655.25|20575.25|20656.56|20576.56|20655.25|20575.25|10
1739705250000|2025-02-16 11:27:30|20655.17|20575.17|20653.95|20573.95|20655.24|20575.24|20653.92|20573.92|10
1739705260000|2025-02-16 11:27:40|20653.89|20573.89|20654.35|20574.35|20654.38|20574.38|20653.83|20573.83|10
1739705270000|2025-02-16 11:27:50|20654.39|20574.39|20656.62|20576.62|20656.7|20576.7|20653.13|20573.13|10
1739705280000|2025-02-16 11:28:00|20656.66|20576.66|20656.21|20576.21|20656.66|20576.66|20655.46|20575.46|10
1739705290000|2025-02-16 11:28:10|20656.11|20576.11|20656.12|20576.12|20656.12|20576.12|20655.58|20575.58|9
1739705300000|2025-02-16 11:28:20|20656.13|20576.13|20655.71|20575.71|20656.13|20576.13|20655.71|20575.71|10
1739705310000|2025-02-16 11:28:30|20656.05|20576.05|20656.72|20576.72|20656.72|20576.72|20655.71|20575.71|10
1739705320000|2025-02-16 11:28:40|20656.85|20576.85|20656.52|20576.52|20656.99|20576.99|20656.44|20576.44|10
1739705330000|2025-02-16 11:28:50|20656.43|20576.43|20655.71|20575.71|20656.94|20576.94|20655.63|20575.63|10
1739705340000|2025-02-16 11:29:00|20656.12|20576.12|20659|20579|20659|20579|20656.12|20576.12|10
1739705350000|2025-02-16 11:29:10|20658.99|20578.99|20658.1|20578.1|20659|20579|20658.1|20578.1|7
1739705360000|2025-02-16 11:29:20|20657.95|20577.95|20661.78|20581.78|20661.78|20581.78|20657.95|20577.95|10
1739705370000|2025-02-16 11:29:30|20661.84|20581.84|20661.99|20581.99|20662.12|20582.12|20661.62|20581.62|10
1739705380000|2025-02-16 11:29:40|20662.04|20582.04|20660.31|20580.31|20662.13|20582.13|20660.31|20580.31|10
1739705390000|2025-02-16 11:29:50|20660.8|20580.8|20661.15|20581.15|20661.15|20581.15|20660.52|20580.52|7
1739705400000|2025-02-16 11:30:00|20661.16|20581.16|20659.5|20579.5|20661.19|20581.19|20659.5|20579.5|8
1739705410000|2025-02-16 11:30:10|20659.66|20579.66|20660.11|20580.11|20660.32|20580.32|20659.66|20579.66|9
1739705420000|2025-02-16 11:30:20|20660.01|20580.01|20657.89|20577.89|20660.01|20580.01|20657.89|20577.89|10
1739705430000|2025-02-16 11:30:30|20657.86|20577.86|20657.83|20577.83|20657.9|20577.9|20657.83|20577.83|9
1739705440000|2025-02-16 11:30:40|20657.92|20577.92|20657.33|20577.33|20657.95|20577.95|20657.33|20577.33|10
1739705450000|2025-02-16 11:30:50|20657.35|20577.35|20656.5|20576.5|20657.36|20577.36|20656.5|20576.5|8
1739705460000|2025-02-16 11:31:00|20656.41|20576.41|20651.49|20571.49|20656.41|20576.41|20651.49|20571.49|10
1739705470000|2025-02-16 11:31:10|20650.91|20570.91|20650.73|20570.73|20650.91|20570.91|20650.29|20570.29|10
1739705480000|2025-02-16 11:31:20|20650.74|20570.74|20649.93|20569.93|20650.74|20570.74|20649.34|20569.34|9
1739705490000|2025-02-16 11:31:30|20649.8|20569.8|20649.96|20569.96|20650.29|20570.29|20649.8|20569.8|10
1739705500000|2025-02-16 11:31:40|20649.88|20569.88|20649.87|20569.87|20649.91|20569.91|20649.86|20569.86|6
1739705510000|2025-02-16 11:31:50|20649.84|20569.84|20652.73|20572.73|20652.74|20572.74|20649.84|20569.84|10
1739705520000|2025-02-16 11:32:00|20652.58|20572.58|20650.43|20570.43|20652.58|20572.58|20650.43|20570.43|8
1739705530000|2025-02-16 11:32:10|20650.28|20570.28|20650.47|20570.47|20650.64|20570.64|20650.28|20570.28|10
1739705540000|2025-02-16 11:32:20|20650.82|20570.82|20651.85|20571.85|20651.85|20571.85|20650.77|20570.77|9
1739705550000|2025-02-16 11:32:30|20651.99|20571.99|20651.71|20571.71|20652.78|20572.78|20651.71|20571.71|9
1739705560000|2025-02-16 11:32:40|20651.65|20571.65|20651.07|20571.07|20651.73|20571.73|20651.07|20571.07|10
1739705570000|2025-02-16 11:32:50|20651.06|20571.06|20649.04|20569.04|20651.07|20571.07|20649.04|20569.04|9
1739705580000|2025-02-16 11:33:00|20649.03|20569.03|20648.61|20568.61|20649.03|20569.03|20648.58|20568.58|9
1739705590000|2025-02-16 11:33:10|20648.58|20568.58|20649.5|20569.5|20649.58|20569.58|20648.58|20568.58|10
1739705600000|2025-02-16 11:33:20|20649.24|20569.24|20651.38|20571.38|20651.38|20571.38|20649.24|20569.24|10
1739705610000|2025-02-16 11:33:30|20651.39|20571.39|20650.9|20570.9|20651.39|20571.39|20650.9|20570.9|10
1739705620000|2025-02-16 11:33:40|20650.82|20570.82|20652.05|20572.05|20652.05|20572.05|20650.75|20570.75|9
1739705630000|2025-02-16 11:33:50|20652.03|20572.03|20654.06|20574.06|20654.06|20574.06|20652.03|20572.03|10
1739705640000|2025-02-16 11:34:00|20653.66|20573.66|20653.98|20573.98|20654.52|20574.52|20653.63|20573.63|8
1739705650000|2025-02-16 11:34:10|20654.01|20574.01|20655.18|20575.18|20655.18|20575.18|20654.01|20574.01|9
1739705660000|2025-02-16 11:34:20|20655.65|20575.65|20658.89|20578.89|20658.89|20578.89|20655.65|20575.65|9
1739705670000|2025-02-16 11:34:30|20659.08|20579.08|20660.28|20580.28|20660.28|20580.28|20659.08|20579.08|10
1739705680000|2025-02-16 11:34:40|20659.96|20579.96|20660.53|20580.53|20660.53|20580.53|20659.96|20579.96|9
1739705690000|2025-02-16 11:34:50|20660.59|20580.59|20660.82|20580.82|20661.13|20581.13|20660.51|20580.51|8
1739705700000|2025-02-16 11:35:00|20660.81|20580.81|20651.54|20571.54|20660.81|20580.81|20651.54|20571.54|10
1739705710000|2025-02-16 11:35:10|20651.3|20571.3|20649.93|20569.93|20651.3|20571.3|20649.93|20569.93|10
1739705720000|2025-02-16 11:35:20|20649.73|20569.73|20651.23|20571.23|20651.23|20571.23|20649.55|20569.55|10
1739705730000|2025-02-16 11:35:30|20651.81|20571.81|20649.6|20569.6|20653.24|20573.24|20649.6|20569.6|10
1739705740000|2025-02-16 11:35:40|20649.55|20569.55|20651.4|20571.4|20651.65|20571.65|20649.55|20569.55|10
1739705750000|2025-02-16 11:35:50|20650.95|20570.95|20651.65|20571.65|20651.65|20571.65|20650.41|20570.41|10
1739705760000|2025-02-16 11:36:00|20651.7|20571.7|20658.55|20578.55|20659.44|20579.44|20651.7|20571.7|10
1739705770000|2025-02-16 11:36:10|20658.45|20578.45|20659|20579|20659.1|20579.1|20657.9|20577.9|9
1739705780000|2025-02-16 11:36:20|20659.03|20579.03|20659.32|20579.32|20659.57|20579.57|20659.03|20579.03|10
1739705790000|2025-02-16 11:36:30|20659.54|20579.54|20660.35|20580.35|20660.4|20580.4|20659.54|20579.54|10
1739705800000|2025-02-16 11:36:40|20660.69|20580.69|20662.59|20582.59|20662.59|20582.59|20660.69|20580.69|10
1739705810000|2025-02-16 11:36:50|20662.87|20582.87|20663.26|20583.26|20663.27|20583.27|20662.87|20582.87|9
1739705820000|2025-02-16 11:37:00|20663.28|20583.28|20659.66|20579.66|20663.54|20583.54|20659.63|20579.63|7
1739705830000|2025-02-16 11:37:10|20659.51|20579.51|20659.87|20579.87|20659.87|20579.87|20659.44|20579.44|9
1739705840000|2025-02-16 11:37:20|20659.81|20579.81|20657.75|20577.75|20659.81|20579.81|20657.75|20577.75|10
1739705850000|2025-02-16 11:37:30|20657.08|20577.08|20655.9|20575.9|20657.08|20577.08|20655.9|20575.9|10
1739705860000|2025-02-16 11:37:40|20655.81|20575.81|20655.1|20575.1|20655.92|20575.92|20655.1|20575.1|10
1739705870000|2025-02-16 11:37:50|20655.11|20575.11|20655.48|20575.48|20655.62|20575.62|20653.86|20573.86|10
1739705880000|2025-02-16 11:38:00|20655.4|20575.4|20655.72|20575.72|20656.07|20576.07|20655.4|20575.4|9
1739705890000|2025-02-16 11:38:10|20655.67|20575.67|20658.03|20578.03|20658.03|20578.03|20655.62|20575.62|9
1739705900000|2025-02-16 11:38:20|20658.19|20578.19|20658.23|20578.23|20658.62|20578.62|20658.15|20578.15|9
1739705910000|2025-02-16 11:38:30|20658.2|20578.2|20656.78|20576.78|20658.22|20578.22|20656.78|20576.78|9
1739705920000|2025-02-16 11:38:40|20656.81|20576.81|20656.3|20576.3|20656.81|20576.81|20656.3|20576.3|8
1739705930000|2025-02-16 11:38:50|20656.51|20576.51|20656.52|20576.52|20656.52|20576.52|20655.98|20575.98|9
1739705940000|2025-02-16 11:39:00|20656.21|20576.21|20656.21|20576.21|20656.25|20576.25|20655.75|20575.75|10
1739705950000|2025-02-16 11:39:10|20656.2|20576.2|20654.83|20574.83|20656.48|20576.48|20654.83|20574.83|10
1739705960000|2025-02-16 11:39:20|20654.81|20574.81|20654.6|20574.6|20654.81|20574.81|20654.6|20574.6|5
1739705970000|2025-02-16 11:39:30|20654.61|20574.61|20654.73|20574.73|20655.11|20575.11|20654.43|20574.43|10
1739705980000|2025-02-16 11:39:40|20654.25|20574.25|20653.22|20573.22|20654.25|20574.25|20653.21|20573.21|10
1739705990000|2025-02-16 11:39:50|20653.19|20573.19|20653.54|20573.54|20653.54|20573.54|20653.05|20573.05|8
1739706000000|2025-02-16 11:40:00|20653.59|20573.59|20653.72|20573.72|20654.25|20574.25|20653.59|20573.59|10
1739706010000|2025-02-16 11:40:10|20653.65|20573.65|20652.23|20572.23|20653.65|20573.65|20652.07|20572.07|10
1739706020000|2025-02-16 11:40:20|20651.88|20571.88|20650.96|20570.96|20651.88|20571.88|20650.96|20570.96|9
1739706030000|2025-02-16 11:40:30|20650.73|20570.73|20649.04|20569.04|20650.73|20570.73|20648.88|20568.88|10
1739706040000|2025-02-16 11:40:40|20649.03|20569.03|20649.5|20569.5|20649.5|20569.5|20649.03|20569.03|7
1739706050000|2025-02-16 11:40:50|20649.55|20569.55|20648.61|20568.61|20649.56|20569.56|20648.61|20568.61|8
1739706060000|2025-02-16 11:41:00|20648.8|20568.8|20649.11|20569.11|20649.11|20569.11|20648.8|20568.8|8
1739706070000|2025-02-16 11:41:10|20648.96|20568.96|20645.82|20565.82|20648.96|20568.96|20645.82|20565.82|10
1739706080000|2025-02-16 11:41:20|20647.69|20567.69|20646.02|20566.02|20648.2|20568.2|20646.02|20566.02|10
1739706090000|2025-02-16 11:41:30|20646.35|20566.35|20644.5|20564.5|20646.35|20566.35|20644.5|20564.5|10
1739706100000|2025-02-16 11:41:40|20644.3|20564.3|20643.88|20563.88|20644.3|20564.3|20643.62|20563.62|10
1739706110000|2025-02-16 11:41:50|20643.97|20563.97|20643.83|20563.83|20644.05|20564.05|20643.39|20563.39|9
1739706120000|2025-02-16 11:42:00|20644.09|20564.09|20644.27|20564.27|20644.52|20564.52|20643.64|20563.64|9
1739706130000|2025-02-16 11:42:10|20644.26|20564.26|20644.2|20564.2|20644.5|20564.5|20644.2|20564.2|7
1739706140000|2025-02-16 11:42:20|20643.95|20563.95|20639.79|20559.79|20643.95|20563.95|20639.74|20559.74|6
1739706150000|2025-02-16 11:42:30|20639.81|20559.81|20639.42|20559.42|20639.85|20559.85|20639.42|20559.42|8
1739706160000|2025-02-16 11:42:40|20639.38|20559.38|20638.41|20558.41|20639.38|20559.38|20638.15|20558.15|8
1739706170000|2025-02-16 11:42:50|20638.56|20558.56|20639.89|20559.89|20640.04|20560.04|20638.56|20558.56|10
1739706180000|2025-02-16 11:43:00|20639.9|20559.9|20641.67|20561.67|20641.67|20561.67|20639.82|20559.82|10
1739706190000|2025-02-16 11:43:10|20641.78|20561.78|20645.28|20565.28|20645.28|20565.28|20641.78|20561.78|9
1739706200000|2025-02-16 11:43:20|20645.73|20565.73|20647.14|20567.14|20647.14|20567.14|20645.73|20565.73|10
1739706210000|2025-02-16 11:43:30|20648.05|20568.05|20647.84|20567.84|20648.46|20568.46|20647.8|20567.8|9
1739706220000|2025-02-16 11:43:40|20647.82|20567.82|20641.44|20561.44|20648.01|20568.01|20641.44|20561.44|10
1739706230000|2025-02-16 11:43:50|20641.45|20561.45|20641.83|20561.83|20642.4|20562.4|20641.45|20561.45|10
1739706240000|2025-02-16 11:44:00|20641.6|20561.6|20641.64|20561.64|20642.06|20562.06|20641.39|20561.39|9
1739706250000|2025-02-16 11:44:10|20641.69|20561.69|20641.13|20561.13|20641.69|20561.69|20640.97|20560.97|10
1739706260000|2025-02-16 11:44:20|20640.87|20560.87|20640.74|20560.74|20640.97|20560.97|20640.44|20560.44|10
1739706270000|2025-02-16 11:44:30|20640.76|20560.76|20641.41|20561.41|20641.41|20561.41|20640.76|20560.76|9
1739706280000|2025-02-16 11:44:40|20641.43|20561.43|20643.62|20563.62|20643.62|20563.62|20641.43|20561.43|9
1739706290000|2025-02-16 11:44:50|20643.93|20563.93|20644.79|20564.79|20644.79|20564.79|20643.93|20563.93|10
1739706300000|2025-02-16 11:45:00|20644.9|20564.9|20646.54|20566.54|20646.64|20566.64|20644.87|20564.87|9
1739706310000|2025-02-16 11:45:10|20646.48|20566.48|20645.26|20565.26|20646.48|20566.48|20645.09|20565.09|10
1739706320000|2025-02-16 11:45:20|20645.25|20565.25|20645.5|20565.5|20645.6|20565.6|20645.03|20565.03|9
1739706330000|2025-02-16 11:45:30|20646.02|20566.02|20646.4|20566.4|20646.4|20566.4|20646.02|20566.02|8
1739706340000|2025-02-16 11:45:40|20646.91|20566.91|20646.12|20566.12|20647.2|20567.2|20646.12|20566.12|9
1739706350000|2025-02-16 11:45:50|20646.01|20566.01|20646.5|20566.5|20646.5|20566.5|20645.95|20565.95|5
1739706360000|2025-02-16 11:46:00|20646.67|20566.67|20646.3|20566.3|20647.28|20567.28|20646.3|20566.3|10
1739706370000|2025-02-16 11:46:10|20652.7|20572.7|20652|20572|20652.7|20572.7|20652|20572|9
1739706380000|2025-02-16 11:46:20|20652.04|20572.04|20659.4|20579.4|20659.4|20579.4|20652.04|20572.04|10
1739706390000|2025-02-16 11:46:30|20659.56|20579.56|20660.48|20580.48|20660.48|20580.48|20659.56|20579.56|9
1739706400000|2025-02-16 11:46:40|20660.68|20580.68|20660.9|20580.9|20661.29|20581.29|20660.5|20580.5|10
1739706410000|2025-02-16 11:46:50|20661.2|20581.2|20660.3|20580.3|20661.63|20581.63|20660.3|20580.3|10
1739706420000|2025-02-16 11:47:00|20660.08|20580.08|20660.27|20580.27|20660.27|20580.27|20659.72|20579.72|8
1739706430000|2025-02-16 11:47:10|20660.34|20580.34|20661.64|20581.64|20661.64|20581.64|20660.34|20580.34|8
1739706440000|2025-02-16 11:47:20|20661.77|20581.77|20663.14|20583.14|20663.33|20583.33|20661.76|20581.76|10
1739706450000|2025-02-16 11:47:30|20663.5|20583.5|20664.18|20584.18|20664.21|20584.21|20663.5|20583.5|9
1739706460000|2025-02-16 11:47:40|20664.08|20584.08|20663.52|20583.52|20664.08|20584.08|20663.52|20583.52|9
1739706470000|2025-02-16 11:47:50|20663.53|20583.53|20662.92|20582.92|20663.53|20583.53|20662.92|20582.92|8
1739706480000|2025-02-16 11:48:00|20662.64|20582.64|20665.46|20585.46|20665.46|20585.46|20662.18|20582.18|9
1739706490000|2025-02-16 11:48:10|20665.56|20585.56|20665.75|20585.75|20665.92|20585.92|20665.56|20585.56|9
1739706500000|2025-02-16 11:48:20|20665.84|20585.84|20667.03|20587.03|20667.03|20587.03|20665.84|20585.84|9
1739706510000|2025-02-16 11:48:30|20667.04|20587.04|20668.75|20588.75|20668.75|20588.75|20667.04|20587.04|10
1739706520000|2025-02-16 11:48:40|20668.76|20588.76|20668.15|20588.15|20668.76|20588.76|20667.87|20587.87|9
1739706530000|2025-02-16 11:48:50|20668.27|20588.27|20669.23|20589.23|20669.23|20589.23|20668.27|20588.27|10
1739706540000|2025-02-16 11:49:00|20669.58|20589.58|20669.82|20589.82|20669.99|20589.99|20669.52|20589.52|10
1739706550000|2025-02-16 11:49:10|20669.93|20589.93|20668.53|20588.53|20670.03|20590.03|20668.43|20588.43|10
1739706560000|2025-02-16 11:49:20|20668.77|20588.77|20669.48|20589.48|20669.48|20589.48|20668.77|20588.77|10
1739706570000|2025-02-16 11:49:30|20669.5|20589.5|20668.68|20588.68|20669.5|20589.5|20668.41|20588.41|10
1739706580000|2025-02-16 11:49:40|20668.73|20588.73|20669.56|20589.56|20669.56|20589.56|20668.73|20588.73|8
1739706590000|2025-02-16 11:49:50|20669.9|20589.9|20670.21|20590.21|20670.86|20590.86|20669.75|20589.75|10
1739706600000|2025-02-16 11:50:00|20670.22|20590.22|20671.14|20591.14|20671.14|20591.14|20670.21|20590.21|7
1739706610000|2025-02-16 11:50:10|20671.15|20591.15|20671.26|20591.26|20671.73|20591.73|20671.15|20591.15|10
1739706620000|2025-02-16 11:50:20|20671.53|20591.53|20674.23|20594.23|20674.49|20594.49|20671.53|20591.53|10
1739706630000|2025-02-16 11:50:30|20674.29|20594.29|20674.95|20594.95|20674.95|20594.95|20674.29|20594.29|9
1739706640000|2025-02-16 11:50:40|20674.87|20594.87|20674.65|20594.65|20675.01|20595.01|20674.65|20594.65|9
1739706650000|2025-02-16 11:50:50|20674.66|20594.66|20674.33|20594.33|20674.66|20594.66|20674.26|20594.26|10
1739706660000|2025-02-16 11:51:00|20674.35|20594.35|20673.58|20593.58|20674.35|20594.35|20672.82|20592.82|10
1739706670000|2025-02-16 11:51:10|20675.67|20595.67|20675.83|20595.83|20675.9|20595.9|20675.67|20595.67|8
1739706680000|2025-02-16 11:51:20|20675.76|20595.76|20674.29|20594.29|20675.76|20595.76|20674|20594|9
1739706690000|2025-02-16 11:51:30|20674.27|20594.27|20676.1|20596.1|20676.11|20596.11|20674.27|20594.27|9
1739706700000|2025-02-16 11:51:40|20676.22|20596.22|20676.84|20596.84|20676.89|20596.89|20676.21|20596.21|9
1739706710000|2025-02-16 11:51:50|20676.83|20596.83|20675.52|20595.52|20676.9|20596.9|20675.52|20595.52|9
1739706720000|2025-02-16 11:52:00|20675.49|20595.49|20676.27|20596.27|20676.27|20596.27|20675.49|20595.49|8
1739706730000|2025-02-16 11:52:10|20676.26|20596.26|20674.78|20594.78|20676.27|20596.27|20674.78|20594.78|9
1739706740000|2025-02-16 11:52:20|20674.45|20594.45|20673.46|20593.46|20674.45|20594.45|20673.46|20593.46|10
1739706750000|2025-02-16 11:52:30|20673.61|20593.61|20674.34|20594.34|20674.34|20594.34|20673.58|20593.58|10
1739706760000|2025-02-16 11:52:40|20674.49|20594.49|20673.25|20593.25|20674.69|20594.69|20673.25|20593.25|10
1739706770000|2025-02-16 11:52:50|20673.63|20593.63|20672.74|20592.74|20673.64|20593.64|20672.74|20592.74|9
1739706780000|2025-02-16 11:53:00|20672.73|20592.73|20672.93|20592.93|20673.08|20593.08|20672.54|20592.54|9
1739706790000|2025-02-16 11:53:10|20673.09|20593.09|20673.36|20593.36|20673.48|20593.48|20672.99|20592.99|9
1739706800000|2025-02-16 11:53:20|20673.37|20593.37|20673.46|20593.46|20673.46|20593.46|20673.36|20593.36|9
1739706810000|2025-02-16 11:53:30|20673.43|20593.43|20673.86|20593.86|20673.87|20593.87|20673.42|20593.42|9
1739706820000|2025-02-16 11:53:40|20673.85|20593.85|20674.77|20594.77|20674.77|20594.77|20673.85|20593.85|9
1739706830000|2025-02-16 11:53:50|20674.76|20594.76|20673.56|20593.56|20674.84|20594.84|20673.54|20593.54|9
1739706840000|2025-02-16 11:54:00|20673.52|20593.52|20674.07|20594.07|20674.23|20594.23|20673.44|20593.44|10
1739706850000|2025-02-16 11:54:10|20674.34|20594.34|20675.67|20595.67|20675.67|20595.67|20674.07|20594.07|10
1739706860000|2025-02-16 11:54:20|20675.75|20595.75|20675.9|20595.9|20675.91|20595.91|20675.58|20595.58|9
1739706870000|2025-02-16 11:54:30|20675.91|20595.91|20675.46|20595.46|20675.91|20595.91|20675.23|20595.23|9
1739706880000|2025-02-16 11:54:40|20675.49|20595.49|20675.37|20595.37|20675.83|20595.83|20674.98|20594.98|10
1739706890000|2025-02-16 11:54:50|20675.67|20595.67|20676.28|20596.28|20676.28|20596.28|20675.37|20595.37|9
1739706900000|2025-02-16 11:55:00|20676.32|20596.32|20675.82|20595.82|20676.36|20596.36|20675.67|20595.67|10
1739706910000|2025-02-16 11:55:10|20676.1|20596.1|20676.08|20596.08|20676.11|20596.11|20675.92|20595.92|9
1739706920000|2025-02-16 11:55:20|20676.07|20596.07|20676.9|20596.9|20676.9|20596.9|20676.02|20596.02|10
1739706930000|2025-02-16 11:55:30|20676.72|20596.72|20676.37|20596.37|20676.72|20596.72|20675.77|20595.77|9
1739706940000|2025-02-16 11:55:40|20676.47|20596.47|20676.67|20596.67|20677.06|20597.06|20676.47|20596.47|8
1739706950000|2025-02-16 11:55:50|20676.84|20596.84|20678.11|20598.11|20678.13|20598.13|20676.82|20596.82|10
1739706960000|2025-02-16 11:56:00|20678.09|20598.09|20678.07|20598.07|20678.15|20598.15|20677.93|20597.93|7
1739706970000|2025-02-16 11:56:10|20678.65|20598.65|20679.32|20599.32|20679.32|20599.32|20678.65|20598.65|6
1739706980000|2025-02-16 11:56:20|20679.3|20599.3|20679.66|20599.66|20679.66|20599.66|20679.3|20599.3|6
1739706990000|2025-02-16 11:56:30|20679.75|20599.75|20679.45|20599.45|20679.75|20599.75|20679.45|20599.45|10
1739707000000|2025-02-16 11:56:40|20679.4|20599.4|20679.59|20599.59|20679.6|20599.6|20679.23|20599.23|10
1739707010000|2025-02-16 11:56:50|20679.86|20599.86|20680.44|20600.44|20680.7|20600.7|20679.86|20599.86|10
1739707020000|2025-02-16 11:57:00|20680.32|20600.32|20681.32|20601.32|20681.32|20601.32|20680.09|20600.09|10
1739707030000|2025-02-16 11:57:10|20681.07|20601.07|20681.19|20601.19|20681.47|20601.47|20680.74|20600.74|10
1739707040000|2025-02-16 11:57:20|20681.14|20601.14|20681.43|20601.43|20681.5|20601.5|20681.13|20601.13|9
1739707050000|2025-02-16 11:57:30|20681.4|20601.4|20680.52|20600.52|20681.4|20601.4|20680.37|20600.37|9
1739707060000|2025-02-16 11:57:40|20680.49|20600.49|20679.07|20599.07|20680.66|20600.66|20679.07|20599.07|10
1739707070000|2025-02-16 11:57:50|20679.11|20599.11|20679.52|20599.52|20679.52|20599.52|20679.11|20599.11|10
1739707080000|2025-02-16 11:58:00|20679.48|20599.48|20680.44|20600.44|20680.44|20600.44|20679.42|20599.42|10
1739707090000|2025-02-16 11:58:10|20680.51|20600.51|20682.14|20602.14|20682.14|20602.14|20680.51|20600.51|9
1739707100000|2025-02-16 11:58:20|20682.38|20602.38|20683.19|20603.19|20683.22|20603.22|20682.36|20602.36|9
1739707110000|2025-02-16 11:58:30|20683.23|20603.23|20670.75|20590.75|20683.23|20603.23|20670.67|20590.67|9
1739707120000|2025-02-16 11:58:40|20670.66|20590.66|20669.31|20589.31|20670.66|20590.66|20669.26|20589.26|7
1739707130000|2025-02-16 11:58:50|20669.44|20589.44|20669.63|20589.63|20669.66|20589.66|20669.39|20589.39|9
1739707140000|2025-02-16 11:59:00|20669.4|20589.4|20668.91|20588.91|20669.4|20589.4|20668.91|20588.91|10
1739707150000|2025-02-16 11:59:10|20668.82|20588.82|20673.94|20593.94|20674.11|20594.11|20668.82|20588.82|9
1739707160000|2025-02-16 11:59:20|20673.95|20593.95|20673.74|20593.74|20673.95|20593.95|20673.74|20593.74|9
1739707170000|2025-02-16 11:59:30|20673.72|20593.72|20673.15|20593.15|20673.73|20593.73|20673.07|20593.07|10
1739707180000|2025-02-16 11:59:40|20673.96|20593.96|20674.72|20594.72|20674.74|20594.74|20673.96|20593.96|8
1739707190000|2025-02-16 11:59:50|20674.74|20594.74|20673.81|20593.81|20674.74|20594.74|20673.81|20593.81|9
1739707200000|2025-02-16 12:00:00|20673.8|20593.8|20678.2|20598.2|20678.71|20598.71|20673.8|20593.8|9
1739707210000|2025-02-16 12:00:10|20678.88|20598.88|20675.05|20595.05|20679.43|20599.43|20674.98|20594.98|10
1739707220000|2025-02-16 12:00:20|20675.09|20595.09|20672.69|20592.69|20675.18|20595.18|20672.69|20592.69|10
1739707230000|2025-02-16 12:00:30|20672.19|20592.19|20670.78|20590.78|20672.19|20592.19|20670.78|20590.78|10
1739707240000|2025-02-16 12:00:40|20670.79|20590.79|20680.67|20600.67|20680.67|20600.67|20670.7|20590.7|10
1739707250000|2025-02-16 12:00:50|20680.82|20600.82|20680.02|20600.02|20680.92|20600.92|20680.02|20600.02|9
1739707260000|2025-02-16 12:01:00|20679.94|20599.94|20680.72|20600.72|20680.85|20600.85|20679.93|20599.93|10
1739707270000|2025-02-16 12:01:10|20681.5|20601.5|20685.9|20605.9|20685.9|20605.9|20681.5|20601.5|10
1739707280000|2025-02-16 12:01:20|20686.27|20606.27|20686.37|20606.37|20687.46|20607.46|20686.27|20606.27|10
1739707290000|2025-02-16 12:01:30|20686.3|20606.3|20683.43|20603.43|20686.3|20606.3|20683.43|20603.43|10
1739707300000|2025-02-16 12:01:40|20683.1|20603.1|20680.16|20600.16|20683.1|20603.1|20680.16|20600.16|10
1739707310000|2025-02-16 12:01:50|20679.75|20599.75|20678.9|20598.9|20679.75|20599.75|20678.9|20598.9|9
1739707320000|2025-02-16 12:02:00|20678.55|20598.55|20678.64|20598.64|20678.64|20598.64|20678.15|20598.15|10
1739707330000|2025-02-16 12:02:10|20678.58|20598.58|20681.1|20601.1|20681.15|20601.15|20678.26|20598.26|10
1739707340000|2025-02-16 12:02:20|20680.92|20600.92|20684.41|20604.41|20684.6|20604.6|20680.92|20600.92|10
1739707350000|2025-02-16 12:02:30|20684.79|20604.79|20687.05|20607.05|20687.05|20607.05|20684.51|20604.51|8
1739707360000|2025-02-16 12:02:40|20687.48|20607.48|20687.62|20607.62|20688.22|20608.22|20687.4|20607.4|10
1739707370000|2025-02-16 12:02:50|20687.39|20607.39|20686.03|20606.03|20687.39|20607.39|20686.03|20606.03|10
1739707380000|2025-02-16 12:03:00|20685.81|20605.81|20684.54|20604.54|20685.81|20605.81|20684.54|20604.54|10
1739707390000|2025-02-16 12:03:10|20684.86|20604.86|20685.38|20605.38|20685.78|20605.78|20684.86|20604.86|10
1739707400000|2025-02-16 12:03:20|20685.82|20605.82|20686.29|20606.29|20686.53|20606.53|20685.36|20605.36|10
1739707410000|2025-02-16 12:03:30|20686.16|20606.16|20686.73|20606.73|20686.73|20606.73|20685.79|20605.79|9
1739707420000|2025-02-16 12:03:40|20686.92|20606.92|20688.36|20608.36|20688.36|20608.36|20686.92|20606.92|9
1739707430000|2025-02-16 12:03:50|20688.33|20608.33|20688.63|20608.63|20689.28|20609.28|20688.05|20608.05|10
1739707440000|2025-02-16 12:04:00|20688.72|20608.72|20686.21|20606.21|20688.73|20608.73|20686.01|20606.01|10
1739707450000|2025-02-16 12:04:10|20686.35|20606.35|20686.6|20606.6|20686.6|20606.6|20686.35|20606.35|6
1739707460000|2025-02-16 12:04:20|20686.59|20606.59|20686.45|20606.45|20686.83|20606.83|20686.45|20606.45|9
1739707470000|2025-02-16 12:04:30|20686.42|20606.42|20683.68|20603.68|20686.51|20606.51|20683.68|20603.68|10
1739707480000|2025-02-16 12:04:40|20683.67|20603.67|20683.26|20603.26|20684.14|20604.14|20683.26|20603.26|10
1739707490000|2025-02-16 12:04:50|20683.23|20603.23|20679.92|20599.92|20683.23|20603.23|20679.92|20599.92|9
1739707500000|2025-02-16 12:05:00|20679.63|20599.63|20678.76|20598.76|20679.63|20599.63|20678.66|20598.66|10
1739707510000|2025-02-16 12:05:10|20678.68|20598.68|20678.18|20598.18|20678.7|20598.7|20677.7|20597.7|10
1739707520000|2025-02-16 12:05:20|20678.11|20598.11|20675.88|20595.88|20678.11|20598.11|20675.88|20595.88|10
1739707530000|2025-02-16 12:05:30|20675.36|20595.36|20672.78|20592.78|20675.36|20595.36|20672.78|20592.78|10
1739707540000|2025-02-16 12:05:40|20672.36|20592.36|20673.59|20593.59|20673.6|20593.6|20672.26|20592.26|10
1739707550000|2025-02-16 12:05:50|20673.6|20593.6|20673.26|20593.26|20673.6|20593.6|20673.22|20593.22|9
1739707560000|2025-02-16 12:06:00|20673.29|20593.29|20673.99|20593.99|20673.99|20593.99|20673.01|20593.01|10
1739707570000|2025-02-16 12:06:10|20674.45|20594.45|20674.45|20594.45|20674.69|20594.69|20674.33|20594.33|10
1739707580000|2025-02-16 12:06:20|20674.34|20594.34|20673.49|20593.49|20674.34|20594.34|20673.49|20593.49|10
1739707590000|2025-02-16 12:06:30|20673.37|20593.37|20672.72|20592.72|20673.63|20593.63|20672.72|20592.72|10
1739707600000|2025-02-16 12:06:40|20672.32|20592.32|20673.07|20593.07|20673.08|20593.08|20672.32|20592.32|8
1739707610000|2025-02-16 12:06:50|20672.93|20592.93|20670.62|20590.62|20672.93|20592.93|20670.62|20590.62|10
1739707620000|2025-02-16 12:07:00|20670.61|20590.61|20671.35|20591.35|20671.64|20591.64|20670.61|20590.61|9
1739707630000|2025-02-16 12:07:10|20671.39|20591.39|20671.18|20591.18|20671.47|20591.47|20671.14|20591.14|8
1739707640000|2025-02-16 12:07:20|20671.08|20591.08|20668.1|20588.1|20671.08|20591.08|20667.98|20587.98|10
1739707650000|2025-02-16 12:07:30|20668.19|20588.19|20670.69|20590.69|20670.69|20590.69|20668.19|20588.19|9
1739707660000|2025-02-16 12:07:40|20671.17|20591.17|20669.77|20589.77|20671.96|20591.96|20669.14|20589.14|9
1739707670000|2025-02-16 12:07:50|20669.76|20589.76|20670.28|20590.28|20670.28|20590.28|20669.46|20589.46|9
1739707680000|2025-02-16 12:08:00|20669.83|20589.83|20669.54|20589.54|20669.86|20589.86|20669.42|20589.42|9
1739707690000|2025-02-16 12:08:10|20669.55|20589.55|20671.13|20591.13|20671.13|20591.13|20669.47|20589.47|10
1739707700000|2025-02-16 12:08:20|20671.64|20591.64|20671.39|20591.39|20671.78|20591.78|20671.21|20591.21|9
1739707710000|2025-02-16 12:08:30|20671.52|20591.52|20670.49|20590.49|20671.98|20591.98|20670.49|20590.49|7
1739707720000|2025-02-16 12:08:40|20671.29|20591.29|20671.72|20591.72|20671.75|20591.75|20671.29|20591.29|9
1739707730000|2025-02-16 12:08:50|20671.65|20591.65|20671.54|20591.54|20671.69|20591.69|20671.44|20591.44|8
1739707740000|2025-02-16 12:09:00|20671.52|20591.52|20671.3|20591.3|20671.56|20591.56|20671.24|20591.24|8
1739707750000|2025-02-16 12:09:10|20671.19|20591.19|20672.28|20592.28|20672.28|20592.28|20671.16|20591.16|9
1739707760000|2025-02-16 12:09:20|20672.38|20592.38|20672.77|20592.77|20672.77|20592.77|20672.22|20592.22|10
1739707770000|2025-02-16 12:09:30|20672.99|20592.99|20673.43|20593.43|20673.43|20593.43|20672.99|20592.99|10
1739707780000|2025-02-16 12:09:40|20673.51|20593.51|20672.08|20592.08|20673.68|20593.68|20672.07|20592.07|9
1739707790000|2025-02-16 12:09:50|20672.28|20592.28|20675.19|20595.19|20675.21|20595.21|20672.28|20592.28|9
1739707800000|2025-02-16 12:10:00|20675.34|20595.34|20674.4|20594.4|20675.47|20595.47|20674.4|20594.4|10
1739707810000|2025-02-16 12:10:10|20674.23|20594.23|20673.39|20593.39|20674.23|20594.23|20673.33|20593.33|9
1739707820000|2025-02-16 12:10:20|20673.64|20593.64|20671.79|20591.79|20673.64|20593.64|20671.79|20591.79|10
1739707830000|2025-02-16 12:10:30|20671.86|20591.86|20671.79|20591.79|20671.86|20591.86|20669.73|20589.73|10
1739707840000|2025-02-16 12:10:40|20671.53|20591.53|20670.96|20590.96|20671.53|20591.53|20670.96|20590.96|10
1739707850000|2025-02-16 12:10:50|20670.93|20590.93|20671.14|20591.14|20671.14|20591.14|20670.36|20590.36|9
1739707860000|2025-02-16 12:11:00|20671.15|20591.15|20672.37|20592.37|20672.37|20592.37|20671.09|20591.09|10
1739707870000|2025-02-16 12:11:10|20672.43|20592.43|20673.2|20593.2|20673.29|20593.29|20672.43|20592.43|10
1739707880000|2025-02-16 12:11:20|20673.46|20593.46|20674.65|20594.65|20674.65|20594.65|20673.27|20593.27|10
1739707890000|2025-02-16 12:11:30|20674.05|20594.05|20676.42|20596.42|20676.42|20596.42|20674.05|20594.05|10
1739707900000|2025-02-16 12:11:40|20676.41|20596.41|20676.12|20596.12|20676.44|20596.44|20675.94|20595.94|8
1739707910000|2025-02-16 12:11:50|20676.1|20596.1|20676|20596|20676.15|20596.15|20675.97|20595.97|7
1739707920000|2025-02-16 12:12:00|20675.93|20595.93|20676.95|20596.95|20676.95|20596.95|20675.68|20595.68|7
1739707930000|2025-02-16 12:12:10|20676.99|20596.99|20677.79|20597.79|20678.46|20598.46|20676.99|20596.99|9
1739707940000|2025-02-16 12:12:20|20677.72|20597.72|20678.8|20598.8|20678.8|20598.8|20677.72|20597.72|10
1739707950000|2025-02-16 12:12:30|20678.78|20598.78|20679.07|20599.07|20679.07|20599.07|20678.74|20598.74|10
1739707960000|2025-02-16 12:12:40|20679.78|20599.78|20679.14|20599.14|20679.78|20599.78|20678.87|20598.87|8
1739707970000|2025-02-16 12:12:50|20678.88|20598.88|20679.94|20599.94|20680.02|20600.02|20678.86|20598.86|9
1739707980000|2025-02-16 12:13:00|20679.7|20599.7|20679.63|20599.63|20679.7|20599.7|20679.41|20599.41|10
1739707990000|2025-02-16 12:13:10|20679.59|20599.59|20681.23|20601.23|20681.23|20601.23|20679.57|20599.57|9
1739708000000|2025-02-16 12:13:20|20681.36|20601.36|20681.54|20601.54|20681.64|20601.64|20681.36|20601.36|10
1739708010000|2025-02-16 12:13:30|20681.05|20601.05|20681.44|20601.44|20681.44|20601.44|20681.04|20601.04|9
1739708020000|2025-02-16 12:13:40|20681.48|20601.48|20682.31|20602.31|20682.51|20602.51|20681.48|20601.48|10
1739708030000|2025-02-16 12:13:50|20682.4|20602.4|20682.43|20602.43|20682.43|20602.43|20682.38|20602.38|8
1739708040000|2025-02-16 12:14:00|20682.41|20602.41|20682.67|20602.67|20682.68|20602.68|20682.41|20602.41|9
1739708050000|2025-02-16 12:14:10|20682.76|20602.76|20682.76|20602.76|20682.81|20602.81|20682.68|20602.68|9
1739708060000|2025-02-16 12:14:20|20682.72|20602.72|20680.75|20600.75|20682.72|20602.72|20680.75|20600.75|10
1739708070000|2025-02-16 12:14:30|20680.54|20600.54|20679.53|20599.53|20680.96|20600.96|20679.53|20599.53|10
1739708080000|2025-02-16 12:14:40|20679.59|20599.59|20679.66|20599.66|20679.66|20599.66|20679.27|20599.27|10
1739708090000|2025-02-16 12:14:50|20679.71|20599.71|20680.68|20600.68|20680.68|20600.68|20679.67|20599.67|8
1739708100000|2025-02-16 12:15:00|20680.84|20600.84|20680.96|20600.96|20680.98|20600.98|20680.52|20600.52|10
1739708110000|2025-02-16 12:15:10|20680.93|20600.93|20680.2|20600.2|20681.17|20601.17|20680.2|20600.2|10
1739708120000|2025-02-16 12:15:20|20679.97|20599.97|20678.53|20598.53|20679.97|20599.97|20678.53|20598.53|9
1739708130000|2025-02-16 12:15:30|20678.43|20598.43|20677.45|20597.45|20678.43|20598.43|20677.45|20597.45|10
1739708140000|2025-02-16 12:15:40|20677.28|20597.28|20675.62|20595.62|20677.28|20597.28|20675.62|20595.62|10
1739708150000|2025-02-16 12:15:50|20675.42|20595.42|20676.18|20596.18|20676.19|20596.19|20675.41|20595.41|10
1739708160000|2025-02-16 12:16:00|20676.17|20596.17|20674.69|20594.69|20676.17|20596.17|20674.69|20594.69|8
1739708170000|2025-02-16 12:16:10|20674.68|20594.68|20674.39|20594.39|20674.83|20594.83|20674.39|20594.39|9
1739708180000|2025-02-16 12:16:20|20674.23|20594.23|20673.43|20593.43|20674.23|20594.23|20673.43|20593.43|8
1739708190000|2025-02-16 12:16:30|20673.39|20593.39|20671.96|20591.96|20673.39|20593.39|20671.96|20591.96|10
1739708200000|2025-02-16 12:16:40|20672.09|20592.09|20671.21|20591.21|20672.09|20592.09|20671.21|20591.21|9
1739708210000|2025-02-16 12:16:50|20671.15|20591.15|20669.65|20589.65|20671.2|20591.2|20669.65|20589.65|9
1739708220000|2025-02-16 12:17:00|20669.4|20589.4|20666.88|20586.88|20669.4|20589.4|20666.88|20586.88|10
1739708230000|2025-02-16 12:17:10|20666.74|20586.74|20666.8|20586.8|20666.8|20586.8|20666.33|20586.33|9
1739708240000|2025-02-16 12:17:20|20667.47|20587.47|20668.41|20588.41|20668.47|20588.47|20667.47|20587.47|9
1739708250000|2025-02-16 12:17:30|20668.11|20588.11|20669.22|20589.22|20669.22|20589.22|20668.11|20588.11|9
1739708260000|2025-02-16 12:17:40|20669.17|20589.17|20668.86|20588.86|20669.32|20589.32|20668.6|20588.6|8
1739708270000|2025-02-16 12:17:50|20668.68|20588.68|20668.24|20588.24|20668.89|20588.89|20668.24|20588.24|10
1739708280000|2025-02-16 12:18:00|20667.94|20587.94|20666.91|20586.91|20668.65|20588.65|20666.91|20586.91|9
1739708290000|2025-02-16 12:18:10|20666.85|20586.85|20664.17|20584.17|20666.85|20586.85|20664.17|20584.17|10
1739708300000|2025-02-16 12:18:20|20664.16|20584.16|20663.44|20583.44|20664.16|20584.16|20663.23|20583.23|9
1739708310000|2025-02-16 12:18:30|20663.41|20583.41|20661.35|20581.35|20663.41|20583.41|20661.11|20581.11|9
1739708320000|2025-02-16 12:18:40|20661.42|20581.42|20656.13|20576.13|20662.76|20582.76|20655.79|20575.79|10
1739708330000|2025-02-16 12:18:50|20656.12|20576.12|20657.93|20577.93|20657.93|20577.93|20655.96|20575.96|9
1739708340000|2025-02-16 12:19:00|20657.78|20577.78|20658.98|20578.98|20658.98|20578.98|20657.68|20577.68|9
1739708350000|2025-02-16 12:19:10|20659.26|20579.26|20659.78|20579.78|20659.78|20579.78|20659.26|20579.26|8
1739708360000|2025-02-16 12:19:20|20659.58|20579.58|20669.88|20589.88|20669.88|20589.88|20659.58|20579.58|10
1739708370000|2025-02-16 12:19:30|20670.5|20590.5|20671.46|20591.46|20671.46|20591.46|20670.5|20590.5|9
1739708380000|2025-02-16 12:19:40|20671.5|20591.5|20671.28|20591.28|20671.7|20591.7|20671.25|20591.25|9
1739708390000|2025-02-16 12:19:50|20671.32|20591.32|20672.93|20592.93|20672.95|20592.95|20671.32|20591.32|10
1739708400000|2025-02-16 12:20:00|20673.24|20593.24|20674.3|20594.3|20674.3|20594.3|20673.24|20593.24|9
1739708410000|2025-02-16 12:20:10|20675.14|20595.14|20675.23|20595.23|20675.23|20595.23|20674.91|20594.91|8
1739708420000|2025-02-16 12:20:20|20675.17|20595.17|20672.65|20592.65|20675.38|20595.38|20672.65|20592.65|9
1739708430000|2025-02-16 12:20:30|20672.76|20592.76|20673.35|20593.35|20673.35|20593.35|20672.76|20592.76|9
1739708440000|2025-02-16 12:20:40|20673.42|20593.42|20674.95|20594.95|20674.95|20594.95|20673.42|20593.42|9
1739708450000|2025-02-16 12:20:50|20675.01|20595.01|20676|20596|20676|20596|20675.01|20595.01|10
1739708460000|2025-02-16 12:21:00|20676.11|20596.11|20677.94|20597.94|20678.19|20598.19|20676.11|20596.11|10
1739708470000|2025-02-16 12:21:10|20677.91|20597.91|20677.3|20597.3|20677.91|20597.91|20676.74|20596.74|9
1739708480000|2025-02-16 12:21:20|20677.48|20597.48|20674.4|20594.4|20677.5|20597.5|20674.4|20594.4|10
1739708490000|2025-02-16 12:21:30|20674.34|20594.34|20673.46|20593.46|20674.34|20594.34|20673.38|20593.38|10
1739708500000|2025-02-16 12:21:40|20673.45|20593.45|20674.12|20594.12|20674.12|20594.12|20673.38|20593.38|7
1739708510000|2025-02-16 12:21:50|20674.41|20594.41|20675.24|20595.24|20675.5|20595.5|20674.41|20594.41|10
1739708520000|2025-02-16 12:22:00|20675.12|20595.12|20675.18|20595.18|20675.18|20595.18|20675.12|20595.12|7
1739708530000|2025-02-16 12:22:10|20675.77|20595.77|20676.92|20596.92|20677.05|20597.05|20675.77|20595.77|9
1739708540000|2025-02-16 12:22:20|20677.17|20597.17|20678.67|20598.67|20678.68|20598.68|20677.17|20597.17|10
1739708550000|2025-02-16 12:22:30|20678.7|20598.7|20678.43|20598.43|20678.77|20598.77|20678.43|20598.43|8
1739708560000|2025-02-16 12:22:40|20678.26|20598.26|20676.44|20596.44|20678.36|20598.36|20676.44|20596.44|10
1739708570000|2025-02-16 12:22:50|20676.31|20596.31|20674.82|20594.82|20676.31|20596.31|20674.82|20594.82|10
1739708580000|2025-02-16 12:23:00|20674.77|20594.77|20674.9|20594.9|20674.9|20594.9|20674.64|20594.64|9
1739708590000|2025-02-16 12:23:10|20675.3|20595.3|20676.19|20596.19|20676.3|20596.3|20674.37|20594.37|10
1739708600000|2025-02-16 12:23:20|20676.02|20596.02|20676.92|20596.92|20676.94|20596.94|20675.9|20595.9|7
1739708610000|2025-02-16 12:23:30|20676.93|20596.93|20677.95|20597.95|20678.29|20598.29|20676.88|20596.88|7
1739708620000|2025-02-16 12:23:40|20677.78|20597.78|20677.76|20597.76|20677.78|20597.78|20677.54|20597.54|9
1739708630000|2025-02-16 12:23:50|20677.95|20597.95|20678.2|20598.2|20678.21|20598.21|20677.95|20597.95|9
1739708640000|2025-02-16 12:24:00|20678.19|20598.19|20679.44|20599.44|20679.44|20599.44|20678.15|20598.15|9
1739708650000|2025-02-16 12:24:10|20679.65|20599.65|20678.92|20598.92|20679.68|20599.68|20678.89|20598.89|10
1739708660000|2025-02-16 12:24:20|20679.01|20599.01|20678.36|20598.36|20679.01|20599.01|20678.35|20598.35|9
1739708670000|2025-02-16 12:24:30|20678.59|20598.59|20676.78|20596.78|20678.59|20598.59|20676.78|20596.78|10
1739708680000|2025-02-16 12:24:40|20676.77|20596.77|20676.78|20596.78|20676.78|20596.78|20676.71|20596.71|5
1739708690000|2025-02-16 12:24:50|20676.82|20596.82|20676.55|20596.55|20676.84|20596.84|20676.55|20596.55|9
1739708700000|2025-02-16 12:25:00|20676.89|20596.89|20675|20595|20676.89|20596.89|20675|20595|10
1739708710000|2025-02-16 12:25:10|20674.52|20594.52|20673.81|20593.81|20674.52|20594.52|20673.81|20593.81|10
1739708720000|2025-02-16 12:25:20|20673.77|20593.77|20673.95|20593.95|20674|20594|20673.44|20593.44|10
1739708730000|2025-02-16 12:25:30|20674.19|20594.19|20675.44|20595.44|20675.44|20595.44|20674.19|20594.19|9
1739708740000|2025-02-16 12:25:40|20676.24|20596.24|20677.33|20597.33|20677.4|20597.4|20676.24|20596.24|10
1739708750000|2025-02-16 12:25:50|20677.41|20597.41|20680.39|20600.39|20680.41|20600.41|20677.41|20597.41|10
1739708760000|2025-02-16 12:26:00|20680.26|20600.26|20679.98|20599.98|20680.26|20600.26|20679.92|20599.92|8
1739708770000|2025-02-16 12:26:10|20679.8|20599.8|20677.43|20597.43|20679.8|20599.8|20677.43|20597.43|10
1739708780000|2025-02-16 12:26:20|20677.49|20597.49|20677.23|20597.23|20677.49|20597.49|20677|20597|8
1739708790000|2025-02-16 12:26:30|20677.08|20597.08|20675.42|20595.42|20677.08|20597.08|20675.17|20595.17|9
1739708800000|2025-02-16 12:26:40|20675.56|20595.56|20673.39|20593.39|20675.63|20595.63|20673.39|20593.39|9
1739708810000|2025-02-16 12:26:50|20673.18|20593.18|20673.51|20593.51|20674.05|20594.05|20673.18|20593.18|9
1739708820000|2025-02-16 12:27:00|20673.52|20593.52|20673.23|20593.23|20673.52|20593.52|20672.56|20592.56|10
1739708830000|2025-02-16 12:27:10|20673.24|20593.24|20672.97|20592.97|20673.25|20593.25|20672.93|20592.93|8
1739708840000|2025-02-16 12:27:20|20672.93|20592.93|20672.03|20592.03|20672.98|20592.98|20672.03|20592.03|7
1739708850000|2025-02-16 12:27:30|20671.91|20591.91|20671.83|20591.83|20671.96|20591.96|20671.83|20591.83|6
1739708860000|2025-02-16 12:27:40|20671.72|20591.72|20671.41|20591.41|20671.72|20591.72|20671.4|20591.4|9
1739708870000|2025-02-16 12:27:50|20671.1|20591.1|20670.08|20590.08|20671.1|20591.1|20670.01|20590.01|10
1739708880000|2025-02-16 12:28:00|20670.21|20590.21|20671.7|20591.7|20671.7|20591.7|20670.21|20590.21|9
1739708890000|2025-02-16 12:28:10|20671.3|20591.3|20672.19|20592.19|20672.19|20592.19|20671.3|20591.3|10
1739708900000|2025-02-16 12:28:20|20672.26|20592.26|20672.26|20592.26|20672.3|20592.3|20672.16|20592.16|9
1739708910000|2025-02-16 12:28:30|20672.25|20592.25|20671.92|20591.92|20672.25|20592.25|20671.77|20591.77|8
1739708920000|2025-02-16 12:28:40|20672.21|20592.21|20671.3|20591.3|20672.21|20592.21|20671.3|20591.3|10
1739708930000|2025-02-16 12:28:50|20671.32|20591.32|20671.24|20591.24|20671.32|20591.32|20671.13|20591.13|8
1739708940000|2025-02-16 12:29:00|20671.25|20591.25|20671.29|20591.29|20671.29|20591.29|20671.22|20591.22|5
1739708950000|2025-02-16 12:29:10|20671.46|20591.46|20673.13|20593.13|20673.13|20593.13|20671.44|20591.44|10
1739708960000|2025-02-16 12:29:20|20673.18|20593.18|20673.21|20593.21|20673.24|20593.24|20673.18|20593.18|8
1739708970000|2025-02-16 12:29:30|20673.19|20593.19|20672.57|20592.57|20673.19|20593.19|20672.54|20592.54|7
1739708980000|2025-02-16 12:29:40|20672.6|20592.6|20673.13|20593.13|20673.13|20593.13|20672.58|20592.58|6
1739708990000|2025-02-16 12:29:50|20673.14|20593.14|20671.97|20591.97|20673.14|20593.14|20671.97|20591.97|8
1739709000000|2025-02-16 12:30:00|20671.88|20591.88|20666.42|20586.42|20671.88|20591.88|20666.42|20586.42|10
1739709010000|2025-02-16 12:30:10|20666.2|20586.2|20665.97|20585.97|20666.2|20586.2|20665.95|20585.95|10
1739709020000|2025-02-16 12:30:20|20665.92|20585.92|20662.55|20582.55|20665.92|20585.92|20662.54|20582.54|10
1739709030000|2025-02-16 12:30:30|20662.01|20582.01|20662.8|20582.8|20662.8|20582.8|20661.61|20581.61|9
1739709040000|2025-02-16 12:30:40|20662.57|20582.57|20663.12|20583.12|20663.12|20583.12|20661.73|20581.73|10
1739709050000|2025-02-16 12:30:50|20663.29|20583.29|20664.89|20584.89|20664.89|20584.89|20663.27|20583.27|10
1739709060000|2025-02-16 12:31:00|20665.18|20585.18|20662.74|20582.74|20665.18|20585.18|20662.74|20582.74|10
1739709070000|2025-02-16 12:31:10|20662.05|20582.05|20658.39|20578.39|20662.05|20582.05|20658.39|20578.39|10
1739709080000|2025-02-16 12:31:20|20658.38|20578.38|20657.76|20577.76|20658.38|20578.38|20657.17|20577.17|10
1739709090000|2025-02-16 12:31:30|20657.73|20577.73|20657.87|20577.87|20657.87|20577.87|20656.84|20576.84|9
1739709100000|2025-02-16 12:31:40|20657.81|20577.81|20657.54|20577.54|20657.94|20577.94|20657.54|20577.54|9
1739709110000|2025-02-16 12:31:50|20656.84|20576.84|20656.23|20576.23|20656.84|20576.84|20656.03|20576.03|10
1739709120000|2025-02-16 12:32:00|20656.13|20576.13|20656.01|20576.01|20656.19|20576.19|20656.01|20576.01|7
1739709130000|2025-02-16 12:32:10|20656.05|20576.05|20654.47|20574.47|20656.59|20576.59|20654.47|20574.47|9
1739709140000|2025-02-16 12:32:20|20654.43|20574.43|20651.08|20571.08|20654.48|20574.48|20651.08|20571.08|9
1739709150000|2025-02-16 12:32:30|20651.03|20571.03|20650.44|20570.44|20651.03|20571.03|20650.44|20570.44|9
1739709160000|2025-02-16 12:32:40|20650.23|20570.23|20649.55|20569.55|20650.23|20570.23|20649.36|20569.36|10
1739709170000|2025-02-16 12:32:50|20649.8|20569.8|20651.41|20571.41|20651.53|20571.53|20649.8|20569.8|10
1739709180000|2025-02-16 12:33:00|20651.3|20571.3|20651.41|20571.41|20651.41|20571.41|20650.17|20570.17|9
1739709190000|2025-02-16 12:33:10|20651.5|20571.5|20650.47|20570.47|20651.5|20571.5|20650.47|20570.47|8
1739709200000|2025-02-16 12:33:20|20650.42|20570.42|20652.2|20572.2|20652.2|20572.2|20650.39|20570.39|8
1739709210000|2025-02-16 12:33:30|20652.85|20572.85|20651.68|20571.68|20653.15|20573.15|20651.68|20571.68|10
1739709220000|2025-02-16 12:33:40|20651.42|20571.42|20651.23|20571.23|20651.42|20571.42|20650.98|20570.98|9
1739709230000|2025-02-16 12:33:50|20651.36|20571.36|20652.25|20572.25|20652.25|20572.25|20651.36|20571.36|10
1739709240000|2025-02-16 12:34:00|20652.37|20572.37|20653.03|20573.03|20653.45|20573.45|20652.37|20572.37|10
1739709250000|2025-02-16 12:34:10|20653.02|20573.02|20653.58|20573.58|20653.79|20573.79|20653.02|20573.02|10
1739709260000|2025-02-16 12:34:20|20653.47|20573.47|20653.47|20573.47|20653.59|20573.59|20653.12|20573.12|10
1739709270000|2025-02-16 12:34:30|20653.63|20573.63|20653.62|20573.62|20653.63|20573.63|20653.21|20573.21|9
1739709280000|2025-02-16 12:34:40|20653.73|20573.73|20653.89|20573.89|20653.89|20573.89|20653.47|20573.47|10
1739709290000|2025-02-16 12:34:50|20653.92|20573.92|20653|20573|20653.95|20573.95|20652.96|20572.96|10
1739709300000|2025-02-16 12:35:00|20652.83|20572.83|20651.93|20571.93|20652.83|20572.83|20651.68|20571.68|10
1739709310000|2025-02-16 12:35:10|20652.27|20572.27|20649.72|20569.72|20652.37|20572.37|20649.72|20569.72|8
1739709320000|2025-02-16 12:35:20|20649.31|20569.31|20648.08|20568.08|20649.31|20569.31|20648.06|20568.06|9
1739709330000|2025-02-16 12:35:30|20647.5|20567.5|20646.78|20566.78|20647.5|20567.5|20646.78|20566.78|10
1739709340000|2025-02-16 12:35:40|20646.85|20566.85|20653.55|20573.55|20653.55|20573.55|20646.85|20566.85|10
1739709350000|2025-02-16 12:35:50|20653.85|20573.85|20654.36|20574.36|20654.38|20574.38|20653.85|20573.85|10
1739709360000|2025-02-16 12:36:00|20654.37|20574.37|20656.61|20576.61|20656.61|20576.61|20654.37|20574.37|8
1739709370000|2025-02-16 12:36:10|20656.67|20576.67|20657.75|20577.75|20657.75|20577.75|20656.65|20576.65|9
1739709380000|2025-02-16 12:36:20|20657.92|20577.92|20655.71|20575.71|20658.32|20578.32|20655.71|20575.71|10
1739709390000|2025-02-16 12:36:30|20655.01|20575.01|20653.97|20573.97|20655.01|20575.01|20653.78|20573.78|10
1739709400000|2025-02-16 12:36:40|20653.5|20573.5|20653.59|20573.59|20653.67|20573.67|20653.37|20573.37|9
1739709410000|2025-02-16 12:36:50|20653.56|20573.56|20653.13|20573.13|20654.1|20574.1|20653.13|20573.13|9
1739709420000|2025-02-16 12:37:00|20653.18|20573.18|20653.42|20573.42|20653.45|20573.45|20653.18|20573.18|9
1739709430000|2025-02-16 12:37:10|20653.51|20573.51|20654.11|20574.11|20654.33|20574.33|20653.48|20573.48|10
1739709440000|2025-02-16 12:37:20|20655.41|20575.41|20655.08|20575.08|20656.38|20576.38|20655.08|20575.08|10
1739709450000|2025-02-16 12:37:30|20654.84|20574.84|20655.69|20575.69|20656.11|20576.11|20654.84|20574.84|9
1739709460000|2025-02-16 12:37:40|20655.64|20575.64|20655.04|20575.04|20656.18|20576.18|20655.04|20575.04|8
1739709470000|2025-02-16 12:37:50|20655.05|20575.05|20654.84|20574.84|20655.32|20575.32|20654.77|20574.77|9
1739709480000|2025-02-16 12:38:00|20654.62|20574.62|20653.86|20573.86|20654.62|20574.62|20653.78|20573.78|10
1739709490000|2025-02-16 12:38:10|20653.83|20573.83|20653.6|20573.6|20653.83|20573.83|20653.57|20573.57|10
1739709500000|2025-02-16 12:38:20|20653.72|20573.72|20653.41|20573.41|20654.09|20574.09|20653.41|20573.41|10
1739709510000|2025-02-16 12:38:30|20653.26|20573.26|20653.17|20573.17|20653.42|20573.42|20653.17|20573.17|9
1739709520000|2025-02-16 12:38:40|20653.07|20573.07|20652.82|20572.82|20653.09|20573.09|20652.82|20572.82|9
1739709530000|2025-02-16 12:38:50|20652.81|20572.81|20653.08|20573.08|20653.1|20573.1|20652.75|20572.75|9
1739709540000|2025-02-16 12:39:00|20653.09|20573.09|20653.14|20573.14|20653.14|20573.14|20652.88|20572.88|8
1739709550000|2025-02-16 12:39:10|20653.16|20573.16|20651.06|20571.06|20653.16|20573.16|20651.06|20571.06|10
1739709560000|2025-02-16 12:39:20|20651.05|20571.05|20650.13|20570.13|20651.05|20571.05|20650.11|20570.11|10
1739709570000|2025-02-16 12:39:30|20650.11|20570.11|20649.55|20569.55|20650.11|20570.11|20648.68|20568.68|8
1739709580000|2025-02-16 12:39:40|20649.56|20569.56|20649.84|20569.84|20650.7|20570.7|20649.56|20569.56|10
1739709590000|2025-02-16 12:39:50|20649.98|20569.98|20650.14|20570.14|20650.38|20570.38|20649.65|20569.65|8
1739709600000|2025-02-16 12:40:00|20650.11|20570.11|20647.7|20567.7|20650.11|20570.11|20647.64|20567.64|7
1739709610000|2025-02-16 12:40:10|20646.56|20566.56|20646.49|20566.49|20647.49|20567.49|20646.49|20566.49|10
1739709620000|2025-02-16 12:40:20|20646.31|20566.31|20643.28|20563.28|20646.31|20566.31|20643.23|20563.23|10
1739709630000|2025-02-16 12:40:30|20641.97|20561.97|20641.56|20561.56|20642.18|20562.18|20641.56|20561.56|10
1739709640000|2025-02-16 12:40:40|20641.37|20561.37|20642.1|20562.1|20642.11|20562.11|20640.77|20560.77|10
1739709650000|2025-02-16 12:40:50|20642.23|20562.23|20642.64|20562.64|20642.74|20562.74|20641.9|20561.9|10
1739709660000|2025-02-16 12:41:00|20642.92|20562.92|20645.23|20565.23|20645.23|20565.23|20642.92|20562.92|10
1739709670000|2025-02-16 12:41:10|20645.36|20565.36|20647.47|20567.47|20647.47|20567.47|20645.18|20565.18|10
1739709680000|2025-02-16 12:41:20|20647.58|20567.58|20649.44|20569.44|20649.44|20569.44|20647.58|20567.58|10
1739709690000|2025-02-16 12:41:30|20649.22|20569.22|20649.08|20569.08|20649.28|20569.28|20649.08|20569.08|10
1739709700000|2025-02-16 12:41:40|20649.22|20569.22|20651.03|20571.03|20651.03|20571.03|20649.22|20569.22|10
1739709710000|2025-02-16 12:41:50|20651.35|20571.35|20651.77|20571.77|20652.26|20572.26|20651.35|20571.35|10
1739709720000|2025-02-16 12:42:00|20651.75|20571.75|20652.69|20572.69|20652.69|20572.69|20651.53|20571.53|10
1739709730000|2025-02-16 12:42:10|20653.17|20573.17|20653.92|20573.92|20653.92|20573.92|20653.03|20573.03|10
1739709740000|2025-02-16 12:42:20|20654.33|20574.33|20653.53|20573.53|20654.56|20574.56|20653.39|20573.39|9
1739709750000|2025-02-16 12:42:30|20653.43|20573.43|20651.18|20571.18|20653.43|20573.43|20651.18|20571.18|10
1739709760000|2025-02-16 12:42:40|20650.92|20570.92|20652.54|20572.54|20652.54|20572.54|20650.61|20570.61|8
1739709770000|2025-02-16 12:42:50|20652.56|20572.56|20652.33|20572.33|20652.56|20572.56|20652.31|20572.31|9
1739709780000|2025-02-16 12:43:00|20652.28|20572.28|20651.1|20571.1|20652.55|20572.55|20650.87|20570.87|10
1739709790000|2025-02-16 12:43:10|20651.26|20571.26|20645.71|20565.71|20652.55|20572.55|20645.71|20565.71|10
1739709800000|2025-02-16 12:43:20|20645.36|20565.36|20644.42|20564.42|20645.36|20565.36|20644.16|20564.16|8
1739709810000|2025-02-16 12:43:30|20644.49|20564.49|20640.67|20560.67|20644.5|20564.5|20640.48|20560.48|10
1739709820000|2025-02-16 12:43:40|20640.74|20560.74|20639.89|20559.89|20640.74|20560.74|20639.89|20559.89|8
1739709830000|2025-02-16 12:43:50|20640.34|20560.34|20640.21|20560.21|20640.34|20560.34|20640.11|20560.11|8
1739709840000|2025-02-16 12:44:00|20640.19|20560.19|20640.24|20560.24|20640.44|20560.44|20640.19|20560.19|8
1739709850000|2025-02-16 12:44:10|20640.04|20560.04|20639.7|20559.7|20640.24|20560.24|20639.7|20559.7|10
1739709860000|2025-02-16 12:44:20|20639.58|20559.58|20640|20560|20640|20560|20639.26|20559.26|10
1739709870000|2025-02-16 12:44:30|20639.82|20559.82|20639.16|20559.16|20639.85|20559.85|20639.16|20559.16|10
1739709880000|2025-02-16 12:44:40|20639.38|20559.38|20639.37|20559.37|20639.38|20559.38|20638.97|20558.97|10
1739709890000|2025-02-16 12:44:50|20639.64|20559.64|20640.17|20560.17|20640.17|20560.17|20639.64|20559.64|10
1739709900000|2025-02-16 12:45:00|20640.27|20560.27|20637.49|20557.49|20640.27|20560.27|20637.49|20557.49|9
1739709910000|2025-02-16 12:45:10|20637.18|20557.18|20637.41|20557.41|20637.41|20557.41|20637.16|20557.16|9
1739709920000|2025-02-16 12:45:20|20637.36|20557.36|20637.76|20557.76|20637.76|20557.76|20637.33|20557.33|10
1739709930000|2025-02-16 12:45:30|20637.81|20557.81|20638.75|20558.75|20639.17|20559.17|20637.77|20557.77|10
1739709940000|2025-02-16 12:45:40|20638.49|20558.49|20639.93|20559.93|20639.93|20559.93|20637.88|20557.88|10
1739709950000|2025-02-16 12:45:50|20640.18|20560.18|20641.36|20561.36|20641.36|20561.36|20640.18|20560.18|10
1739709960000|2025-02-16 12:46:00|20641.44|20561.44|20641.81|20561.81|20641.81|20561.81|20641.33|20561.33|10
1739709970000|2025-02-16 12:46:10|20642.09|20562.09|20639.64|20559.64|20642.09|20562.09|20639.64|20559.64|10
1739709980000|2025-02-16 12:46:20|20639.72|20559.72|20641.12|20561.12|20641.12|20561.12|20639.55|20559.55|10
1739709990000|2025-02-16 12:46:30|20641.13|20561.13|20641.98|20561.98|20642.45|20562.45|20641.13|20561.13|10
1739710000000|2025-02-16 12:46:40|20641.58|20561.58|20640.61|20560.61|20641.58|20561.58|20640.61|20560.61|10
1739710010000|2025-02-16 12:46:50|20640.55|20560.55|20640.45|20560.45|20640.71|20560.71|20640.45|20560.45|10
1739710020000|2025-02-16 12:47:00|20640.21|20560.21|20639.2|20559.2|20640.21|20560.21|20639.2|20559.2|10
1739710030000|2025-02-16 12:47:10|20639.12|20559.12|20637.47|20557.47|20639.12|20559.12|20637.47|20557.47|10
1739710040000|2025-02-16 12:47:20|20637.55|20557.55|20638.49|20558.49|20638.8|20558.8|20637.55|20557.55|10
1739710050000|2025-02-16 12:47:30|20638.38|20558.38|20640.17|20560.17|20640.17|20560.17|20638.34|20558.34|9
1739710060000|2025-02-16 12:47:40|20640.21|20560.21|20640.52|20560.52|20640.52|20560.52|20640.11|20560.11|9
1739710070000|2025-02-16 12:47:50|20640.56|20560.56|20641.04|20561.04|20641.04|20561.04|20640.56|20560.56|10
1739710080000|2025-02-16 12:48:00|20641.08|20561.08|20643.18|20563.18|20643.18|20563.18|20641.06|20561.06|10
1739710090000|2025-02-16 12:48:10|20643.44|20563.44|20649.35|20569.35|20649.35|20569.35|20643.44|20563.44|10
1739710100000|2025-02-16 12:48:20|20649.25|20569.25|20645.39|20565.39|20649.37|20569.37|20645.39|20565.39|10
1739710110000|2025-02-16 12:48:30|20645.19|20565.19|20645.51|20565.51|20645.88|20565.88|20645.03|20565.03|9
1739710120000|2025-02-16 12:48:40|20645.63|20565.63|20645.61|20565.61|20646.07|20566.07|20645.58|20565.58|10
1739710130000|2025-02-16 12:48:50|20645.46|20565.46|20645.3|20565.3|20645.61|20565.61|20645.01|20565.01|7
1739710140000|2025-02-16 12:49:00|20645.16|20565.16|20646.09|20566.09|20646.09|20566.09|20645.16|20565.16|10
1739710150000|2025-02-16 12:49:10|20646.15|20566.15|20645.79|20565.79|20646.15|20566.15|20645.48|20565.48|10
1739710160000|2025-02-16 12:49:20|20645.63|20565.63|20646.35|20566.35|20646.51|20566.51|20645.63|20565.63|10
1739710170000|2025-02-16 12:49:30|20646.87|20566.87|20646.74|20566.74|20647.69|20567.69|20646.74|20566.74|10
1739710180000|2025-02-16 12:49:40|20646.51|20566.51|20646.65|20566.65|20647.04|20567.04|20646.1|20566.1|10
1739710190000|2025-02-16 12:49:50|20646.9|20566.9|20647.02|20567.02|20647.02|20567.02|20646.75|20566.75|10
1739710200000|2025-02-16 12:50:00|20647.06|20567.06|20645.4|20565.4|20647.06|20567.06|20645.4|20565.4|9
1739710210000|2025-02-16 12:50:10|20645.35|20565.35|20644.22|20564.22|20645.35|20565.35|20644.08|20564.08|10
1739710220000|2025-02-16 12:50:20|20644.32|20564.32|20643.76|20563.76|20644.52|20564.52|20643.76|20563.76|10
1739710230000|2025-02-16 12:50:30|20644.45|20564.45|20644.7|20564.7|20644.76|20564.76|20644.42|20564.42|9
1739710240000|2025-02-16 12:50:40|20644.76|20564.76|20646.38|20566.38|20646.38|20566.38|20644.76|20564.76|8
1739710250000|2025-02-16 12:50:50|20646.45|20566.45|20646.69|20566.69|20646.95|20566.95|20646.45|20566.45|10
1739710260000|2025-02-16 12:51:00|20646.5|20566.5|20647.26|20567.26|20647.26|20567.26|20645.17|20565.17|10
1739710270000|2025-02-16 12:51:10|20647.3|20567.3|20645.92|20565.92|20647.3|20567.3|20645.92|20565.92|10
1739710280000|2025-02-16 12:51:20|20645.87|20565.87|20644.82|20564.82|20645.87|20565.87|20644.77|20564.77|10
1739710290000|2025-02-16 12:51:30|20644.7|20564.7|20645.84|20565.84|20645.84|20565.84|20644.69|20564.69|10
1739710300000|2025-02-16 12:51:40|20645.83|20565.83|20645.26|20565.26|20645.84|20565.84|20644.98|20564.98|10
1739710310000|2025-02-16 12:51:50|20645.2|20565.2|20646.46|20566.46|20646.52|20566.52|20645.2|20565.2|10
1739710320000|2025-02-16 12:52:00|20646.49|20566.49|20646.44|20566.44|20646.49|20566.49|20646.06|20566.06|10
1739710330000|2025-02-16 12:52:10|20646.47|20566.47|20647.15|20567.15|20647.15|20567.15|20646.45|20566.45|10
1739710340000|2025-02-16 12:52:20|20646.88|20566.88|20646.75|20566.75|20646.91|20566.91|20646.73|20566.73|10
1739710350000|2025-02-16 12:52:30|20646.32|20566.32|20645.92|20565.92|20646.55|20566.55|20645.92|20565.92|10
1739710360000|2025-02-16 12:52:40|20645.67|20565.67|20645.92|20565.92|20646.07|20566.07|20645.45|20565.45|10
1739710370000|2025-02-16 12:52:50|20645.96|20565.96|20646.41|20566.41|20646.63|20566.63|20645.93|20565.93|9
1739710380000|2025-02-16 12:53:00|20646.42|20566.42|20646.37|20566.37|20646.86|20566.86|20645.86|20565.86|10
1739710390000|2025-02-16 12:53:10|20646.44|20566.44|20645.89|20565.89|20646.6|20566.6|20645.85|20565.85|10
1739710400000|2025-02-16 12:53:20|20645.94|20565.94|20645.14|20565.14|20645.94|20565.94|20645.14|20565.14|8
1739710410000|2025-02-16 12:53:30|20644.69|20564.69|20642.96|20562.96|20644.69|20564.69|20642.33|20562.33|10
1739710420000|2025-02-16 12:53:40|20642.71|20562.71|20641.22|20561.22|20642.71|20562.71|20641.22|20561.22|9
1739710430000|2025-02-16 12:53:50|20641.12|20561.12|20639.81|20559.81|20641.12|20561.12|20639.78|20559.78|10
1739710440000|2025-02-16 12:54:00|20639.89|20559.89|20639.93|20559.93|20639.93|20559.93|20639.72|20559.72|10
1739710450000|2025-02-16 12:54:10|20639.92|20559.92|20640.83|20560.83|20640.83|20560.83|20639.92|20559.92|10
1739710460000|2025-02-16 12:54:20|20641.04|20561.04|20640.53|20560.53|20641.44|20561.44|20640.53|20560.53|10
1739710470000|2025-02-16 12:54:30|20640.59|20560.59|20640.19|20560.19|20640.59|20560.59|20640.02|20560.02|8
1739710480000|2025-02-16 12:54:40|20640.2|20560.2|20639.29|20559.29|20640.2|20560.2|20639.26|20559.26|9
1739710490000|2025-02-16 12:54:50|20639.28|20559.28|20638.84|20558.84|20639.28|20559.28|20638.53|20558.53|10
1739710500000|2025-02-16 12:55:00|20639.03|20559.03|20639.26|20559.26|20639.47|20559.47|20639.03|20559.03|10
1739710510000|2025-02-16 12:55:10|20639.3|20559.3|20637.66|20557.66|20639.31|20559.31|20637.66|20557.66|10
1739710520000|2025-02-16 12:55:20|20637.77|20557.77|20637.73|20557.73|20637.77|20557.77|20637.63|20557.63|9
1739710530000|2025-02-16 12:55:30|20637.79|20557.79|20636.62|20556.62|20638.41|20558.41|20636.62|20556.62|10
1739710540000|2025-02-16 12:55:40|20636.27|20556.27|20634.18|20554.18|20636.27|20556.27|20634.18|20554.18|10
1739710550000|2025-02-16 12:55:50|20633.89|20553.89|20632.72|20552.72|20633.89|20553.89|20632.66|20552.66|10
1739710560000|2025-02-16 12:56:00|20632.6|20552.6|20633.55|20553.55|20633.68|20553.68|20632.6|20552.6|9
1739710570000|2025-02-16 12:56:10|20633.42|20553.42|20631.37|20551.37|20633.42|20553.42|20631.34|20551.34|10
1739710580000|2025-02-16 12:56:20|20631.21|20551.21|20632.19|20552.19|20632.19|20552.19|20630.96|20550.96|10
1739710590000|2025-02-16 12:56:30|20632.17|20552.17|20631.51|20551.51|20632.17|20552.17|20631.51|20551.51|7
1739710600000|2025-02-16 12:56:40|20631.52|20551.52|20631.61|20551.61|20631.61|20551.61|20631.05|20551.05|9
1739710610000|2025-02-16 12:56:50|20631.6|20551.6|20630.18|20550.18|20631.6|20551.6|20630.18|20550.18|10
1739710620000|2025-02-16 12:57:00|20630.15|20550.15|20630.73|20550.73|20630.73|20550.73|20630.15|20550.15|10
1739710630000|2025-02-16 12:57:10|20630.72|20550.72|20631.63|20551.63|20631.63|20551.63|20630.68|20550.68|8
1739710640000|2025-02-16 12:57:20|20631.78|20551.78|20632.85|20552.85|20632.85|20552.85|20631.54|20551.54|10
1739710650000|2025-02-16 12:57:30|20633.21|20553.21|20632.96|20552.96|20633.67|20553.67|20632.74|20552.74|10
1739710660000|2025-02-16 12:57:40|20633.05|20553.05|20632.26|20552.26|20633.11|20553.11|20632.26|20552.26|10
1739710670000|2025-02-16 12:57:50|20631.49|20551.49|20631.07|20551.07|20631.49|20551.49|20630.82|20550.82|10
1739710680000|2025-02-16 12:58:00|20631.14|20551.14|20631.63|20551.63|20631.63|20551.63|20630.82|20550.82|8
1739710690000|2025-02-16 12:58:10|20631.66|20551.66|20632.26|20552.26|20632.38|20552.38|20631.66|20551.66|8
1739710700000|2025-02-16 12:58:20|20632.35|20552.35|20632.42|20552.42|20632.48|20552.48|20632.13|20552.13|10
1739710710000|2025-02-16 12:58:30|20632.4|20552.4|20635.15|20555.15|20635.15|20555.15|20631.66|20551.66|10
1739710720000|2025-02-16 12:58:40|20635.23|20555.23|20631.51|20551.51|20635.48|20555.48|20631.48|20551.48|9
1739710730000|2025-02-16 12:58:50|20631.71|20551.71|20637.96|20557.96|20638.07|20558.07|20631.71|20551.71|10
1739710740000|2025-02-16 12:59:00|20637.93|20557.93|20638.75|20558.75|20638.75|20558.75|20637.35|20557.35|10
1739710750000|2025-02-16 12:59:10|20638.9|20558.9|20639.46|20559.46|20639.46|20559.46|20638.9|20558.9|9
1739710760000|2025-02-16 12:59:20|20639.43|20559.43|20639.6|20559.6|20640.05|20560.05|20639.38|20559.38|9
1739710770000|2025-02-16 12:59:30|20639.67|20559.67|20640.03|20560.03|20640.03|20560.03|20639.66|20559.66|9
1739710780000|2025-02-16 12:59:40|20640.01|20560.01|20640.55|20560.55|20640.58|20560.58|20639.79|20559.79|10
1739710790000|2025-02-16 12:59:50|20640.56|20560.56|20638.11|20558.11|20640.58|20560.58|20638.11|20558.11|9
1739710800000|2025-02-16 13:00:00|20637.56|20557.56|20635.2|20555.2|20637.56|20557.56|20635.2|20555.2|10
1739710810000|2025-02-16 13:00:10|20635.05|20555.05|20634.22|20554.22|20635.05|20555.05|20634.2|20554.2|8
1739710820000|2025-02-16 13:00:20|20634.6|20554.6|20635.53|20555.53|20635.53|20555.53|20634.27|20554.27|9
1739710830000|2025-02-16 13:00:30|20635.62|20555.62|20635.47|20555.47|20635.67|20555.67|20635.47|20555.47|9
1739710840000|2025-02-16 13:00:40|20635.33|20555.33|20635.27|20555.27|20635.33|20555.33|20634.78|20554.78|7
1739710850000|2025-02-16 13:00:50|20635.3|20555.3|20636.52|20556.52|20636.52|20556.52|20635.28|20555.28|8
1739710860000|2025-02-16 13:01:00|20636.6|20556.6|20626.36|20546.36|20636.6|20556.6|20626.36|20546.36|10
1739710870000|2025-02-16 13:01:10|20626.15|20546.15|20623.54|20543.54|20626.15|20546.15|20623.54|20543.54|10
1739710880000|2025-02-16 13:01:20|20623.7|20543.7|20624.38|20544.38|20624.99|20544.99|20623.68|20543.68|10
1739710890000|2025-02-16 13:01:30|20624.25|20544.25|20621.01|20541.01|20624.25|20544.25|20621.01|20541.01|9
1739710900000|2025-02-16 13:01:40|20621|20541|20620.57|20540.57|20621.47|20541.47|20620.57|20540.57|10
1739710910000|2025-02-16 13:01:50|20620.54|20540.54|20620.63|20540.63|20620.63|20540.63|20620.4|20540.4|9
1739710920000|2025-02-16 13:02:00|20620.7|20540.7|20620.54|20540.54|20620.7|20540.7|20620.32|20540.32|9
1739710930000|2025-02-16 13:02:10|20620.56|20540.56|20619.85|20539.85|20620.56|20540.56|20619.48|20539.48|10
1739710940000|2025-02-16 13:02:20|20619.86|20539.86|20618.89|20538.89|20620.21|20540.21|20618.89|20538.89|9
1739710950000|2025-02-16 13:02:30|20618.45|20538.45|20630.38|20550.38|20630.59|20550.59|20618.34|20538.34|10
1739710960000|2025-02-16 13:02:40|20630.43|20550.43|20630.33|20550.33|20630.85|20550.85|20630|20550|10
1739710970000|2025-02-16 13:02:50|20630.52|20550.52|20632.2|20552.2|20632.2|20552.2|20630.52|20550.52|9
1739710980000|2025-02-16 13:03:00|20632.4|20552.4|20631.86|20551.86|20632.65|20552.65|20631.86|20551.86|8
1739710990000|2025-02-16 13:03:10|20631.67|20551.67|20631.21|20551.21|20631.67|20551.67|20631.2|20551.2|10
1739711000000|2025-02-16 13:03:20|20630.3|20550.3|20628.95|20548.95|20630.3|20550.3|20628.95|20548.95|9
1739711010000|2025-02-16 13:03:30|20629.04|20549.04|20629.51|20549.51|20629.58|20549.58|20629.04|20549.04|9
1739711020000|2025-02-16 13:03:40|20629.36|20549.36|20629.59|20549.59|20629.89|20549.89|20629.28|20549.28|10
1739711030000|2025-02-16 13:03:50|20629.54|20549.54|20628.58|20548.58|20629.57|20549.57|20628.58|20548.58|10
1739711040000|2025-02-16 13:04:00|20627.54|20547.54|20618.43|20538.43|20627.54|20547.54|20618.43|20538.43|7
1739711050000|2025-02-16 13:04:10|20618.44|20538.44|20618.21|20538.21|20618.44|20538.44|20618.18|20538.18|8
1739711060000|2025-02-16 13:04:20|20618.27|20538.27|20619.24|20539.24|20619.24|20539.24|20618.24|20538.24|9
1739711070000|2025-02-16 13:04:30|20619.22|20539.22|20620.08|20540.08|20620.12|20540.12|20619.22|20539.22|10
1739711080000|2025-02-16 13:04:40|20619.97|20539.97|20621.68|20541.68|20621.68|20541.68|20619.97|20539.97|10
1739711090000|2025-02-16 13:04:50|20621.63|20541.63|20621.57|20541.57|20621.72|20541.72|20621.49|20541.49|9
1739711100000|2025-02-16 13:05:00|20621.52|20541.52|20621.66|20541.66|20622.25|20542.25|20620.96|20540.96|10
1739711110000|2025-02-16 13:05:10|20621.67|20541.67|20619.98|20539.98|20621.67|20541.67|20619.98|20539.98|10
1739711120000|2025-02-16 13:05:20|20619.99|20539.99|20617.08|20537.08|20620|20540|20617.08|20537.08|10
1739711130000|2025-02-16 13:05:30|20616.56|20536.56|20615.48|20535.48|20616.62|20536.62|20615.48|20535.48|10
1739711140000|2025-02-16 13:05:40|20615.35|20535.35|20614.11|20534.11|20615.35|20535.35|20614.11|20534.11|10
1739711150000|2025-02-16 13:05:50|20614.08|20534.08|20615.02|20535.02|20615.02|20535.02|20614.08|20534.08|8
1739711160000|2025-02-16 13:06:00|20615.11|20535.11|20616.62|20536.62|20616.62|20536.62|20614.93|20534.93|10
1739711170000|2025-02-16 13:06:10|20616.67|20536.67|20615.35|20535.35|20616.7|20536.7|20615.35|20535.35|10
1739711180000|2025-02-16 13:06:20|20615.39|20535.39|20614.61|20534.61|20615.39|20535.39|20614.61|20534.61|10
1739711190000|2025-02-16 13:06:30|20614.52|20534.52|20613.9|20533.9|20614.52|20534.52|20613.9|20533.9|9
1739711200000|2025-02-16 13:06:40|20613.79|20533.79|20610.39|20530.39|20613.79|20533.79|20610.39|20530.39|9
1739711210000|2025-02-16 13:06:50|20610.27|20530.27|20606.9|20526.9|20610.27|20530.27|20606.9|20526.9|9
1739711220000|2025-02-16 13:07:00|20606.73|20526.73|20603.65|20523.65|20606.73|20526.73|20603.65|20523.65|10
1739711230000|2025-02-16 13:07:10|20603.66|20523.66|20600.38|20520.38|20603.66|20523.66|20600.28|20520.28|9
1739711240000|2025-02-16 13:07:20|20600.25|20520.25|20599.18|20519.18|20600.25|20520.25|20599.18|20519.18|10
1739711250000|2025-02-16 13:07:30|20599.21|20519.21|20598.8|20518.8|20599.31|20519.31|20598.7|20518.7|9
1739711260000|2025-02-16 13:07:40|20598.53|20518.53|20597.46|20517.46|20598.53|20518.53|20596.96|20516.96|10
1739711270000|2025-02-16 13:07:50|20597.03|20517.03|20596.48|20516.48|20597.42|20517.42|20596.44|20516.44|9
1739711280000|2025-02-16 13:08:00|20596.41|20516.41|20593.41|20513.41|20596.41|20516.41|20593.41|20513.41|10
1739711290000|2025-02-16 13:08:10|20593.49|20513.49|20593.51|20513.51|20593.8|20513.8|20593.46|20513.46|9
1739711300000|2025-02-16 13:08:20|20593.72|20513.72|20593.87|20513.87|20594.3|20514.3|20593.67|20513.67|9
1739711310000|2025-02-16 13:08:30|20593.72|20513.72|20594.72|20514.72|20594.72|20514.72|20593.59|20513.59|10
1739711320000|2025-02-16 13:08:40|20594.69|20514.69|20596.43|20516.43|20596.52|20516.52|20594.69|20514.69|10
1739711330000|2025-02-16 13:08:50|20596.44|20516.44|20596.36|20516.36|20596.52|20516.52|20596.34|20516.34|7
1739711340000|2025-02-16 13:09:00|20596.34|20516.34|20598.99|20518.99|20600.38|20520.38|20596.34|20516.34|10
1739711350000|2025-02-16 13:09:10|20598.64|20518.64|20594.64|20514.64|20598.64|20518.64|20594.64|20514.64|10
1739711360000|2025-02-16 13:09:20|20595.02|20515.02|20593.45|20513.45|20595.18|20515.18|20593.45|20513.45|10
1739711370000|2025-02-16 13:09:30|20593.34|20513.34|20592.84|20512.84|20593.34|20513.34|20592.64|20512.64|10
1739711380000|2025-02-16 13:09:40|20592.81|20512.81|20593.81|20513.81|20593.81|20513.81|20592.55|20512.55|10
1739711390000|2025-02-16 13:09:50|20593.75|20513.75|20595.87|20515.87|20595.87|20515.87|20593.74|20513.74|10
1739711400000|2025-02-16 13:10:00|20595.97|20515.97|20595.17|20515.17|20596.02|20516.02|20595.17|20515.17|8
1739711410000|2025-02-16 13:10:10|20595.12|20515.12|20593.45|20513.45|20595.12|20515.12|20593.42|20513.42|10
1739711420000|2025-02-16 13:10:20|20593.31|20513.31|20592.13|20512.13|20593.31|20513.31|20591.95|20511.95|10
1739711430000|2025-02-16 13:10:30|20592.12|20512.12|20591.63|20511.63|20592.12|20512.12|20591.05|20511.05|9
1739711440000|2025-02-16 13:10:40|20591.79|20511.79|20590.47|20510.47|20591.85|20511.85|20590.4|20510.4|9
1739711450000|2025-02-16 13:10:50|20590.72|20510.72|20593.67|20513.67|20593.83|20513.83|20590.72|20510.72|10
1739711460000|2025-02-16 13:11:00|20594.73|20514.73|20597.53|20517.53|20597.54|20517.54|20594.7|20514.7|10
1739711470000|2025-02-16 13:11:10|20597.76|20517.76|20598.44|20518.44|20598.73|20518.73|20597.76|20517.76|10
1739711480000|2025-02-16 13:11:20|20598.59|20518.59|20599.85|20519.85|20599.91|20519.91|20598.59|20518.59|10
1739711490000|2025-02-16 13:11:30|20599.8|20519.8|20600.57|20520.57|20600.57|20520.57|20599.8|20519.8|9
1739711500000|2025-02-16 13:11:40|20601.66|20521.66|20600.6|20520.6|20601.79|20521.79|20599.23|20519.23|9
1739711510000|2025-02-16 13:11:50|20601.13|20521.13|20602.44|20522.44|20602.55|20522.55|20601.13|20521.13|10
1739711520000|2025-02-16 13:12:00|20603.52|20523.52|20603.17|20523.17|20603.81|20523.81|20603.16|20523.16|9
1739711530000|2025-02-16 13:12:10|20603.02|20523.02|20601.82|20521.82|20603.03|20523.03|20601.82|20521.82|10
1739711540000|2025-02-16 13:12:20|20601.81|20521.81|20601.55|20521.55|20601.87|20521.87|20601.33|20521.33|8
1739711550000|2025-02-16 13:12:30|20601.59|20521.59|20601.48|20521.48|20601.59|20521.59|20600.76|20520.76|10
1739711560000|2025-02-16 13:12:40|20601.6|20521.6|20600.62|20520.62|20601.79|20521.79|20600.62|20520.62|9
1739711570000|2025-02-16 13:12:50|20600.55|20520.55|20600.26|20520.26|20601.01|20521.01|20600.24|20520.24|10
1739711580000|2025-02-16 13:13:00|20600.68|20520.68|20604.74|20524.74|20604.78|20524.78|20600.68|20520.68|10
1739711590000|2025-02-16 13:13:10|20604.73|20524.73|20608.98|20528.98|20609.25|20529.25|20604.69|20524.69|10
1739711600000|2025-02-16 13:13:20|20608.88|20528.88|20608.16|20528.16|20608.99|20528.99|20607.67|20527.67|9
1739711610000|2025-02-16 13:13:30|20608.41|20528.41|20608.48|20528.48|20608.48|20528.48|20608.17|20528.17|10
1739711620000|2025-02-16 13:13:40|20608.44|20528.44|20608.1|20528.1|20608.59|20528.59|20608.07|20528.07|9
1739711630000|2025-02-16 13:13:50|20608.12|20528.12|20607.98|20527.98|20608.16|20528.16|20607.98|20527.98|9
1739711640000|2025-02-16 13:14:00|20607.96|20527.96|20605.78|20525.78|20607.96|20527.96|20605.78|20525.78|9
1739711650000|2025-02-16 13:14:10|20605.43|20525.43|20603.6|20523.6|20605.43|20525.43|20603.6|20523.6|9
1739711660000|2025-02-16 13:14:20|20602.81|20522.81|20602.47|20522.47|20602.81|20522.81|20602.47|20522.47|9
1739711670000|2025-02-16 13:14:30|20602.4|20522.4|20603.36|20523.36|20603.77|20523.77|20602.4|20522.4|10
1739711680000|2025-02-16 13:14:40|20603.74|20523.74|20604|20524|20604.3|20524.3|20603.74|20523.74|9
1739711690000|2025-02-16 13:14:50|20604.26|20524.26|20606.1|20526.1|20606.1|20526.1|20604.26|20524.26|10
1739711700000|2025-02-16 13:15:00|20606.12|20526.12|20605.2|20525.2|20606.26|20526.26|20605.04|20525.04|10
1739711710000|2025-02-16 13:15:10|20605.01|20525.01|20605.32|20525.32|20605.34|20525.34|20604.66|20524.66|10
1739711720000|2025-02-16 13:15:20|20605.24|20525.24|20604.25|20524.25|20605.24|20525.24|20603.84|20523.84|10
1739711730000|2025-02-16 13:15:30|20604.38|20524.38|20605.52|20525.52|20605.52|20525.52|20604.37|20524.37|10
1739711740000|2025-02-16 13:15:40|20605.63|20525.63|20607.92|20527.92|20607.92|20527.92|20605.63|20525.63|10
1739711750000|2025-02-16 13:15:50|20608.08|20528.08|20606.31|20526.31|20609.03|20529.03|20606.14|20526.14|10
1739711760000|2025-02-16 13:16:00|20606.35|20526.35|20613.09|20533.09|20613.09|20533.09|20606.35|20526.35|10
1739711770000|2025-02-16 13:16:10|20613.64|20533.64|20620.84|20540.84|20620.84|20540.84|20613.64|20533.64|10
1739711780000|2025-02-16 13:16:20|20621.13|20541.13|20623.07|20543.07|20623.07|20543.07|20621.12|20541.12|10
1739711790000|2025-02-16 13:16:30|20623.3|20543.3|20625.91|20545.91|20625.91|20545.91|20623.3|20543.3|7
1739711800000|2025-02-16 13:16:40|20626.03|20546.03|20625.71|20545.71|20626.19|20546.19|20625.71|20545.71|9
1739711810000|2025-02-16 13:16:50|20625.44|20545.44|20624.4|20544.4|20625.44|20545.44|20624.32|20544.32|9
1739711820000|2025-02-16 13:17:00|20624.47|20544.47|20624.9|20544.9|20625.03|20545.03|20623.96|20543.96|10
1739711830000|2025-02-16 13:17:10|20624.56|20544.56|20623.91|20543.91|20624.56|20544.56|20623.81|20543.81|9
1739711840000|2025-02-16 13:17:20|20623.9|20543.9|20622.16|20542.16|20623.9|20543.9|20622.16|20542.16|9
1739711850000|2025-02-16 13:17:30|20621.8|20541.8|20622.04|20542.04|20622.04|20542.04|20621.44|20541.44|9
1739711860000|2025-02-16 13:17:40|20622.06|20542.06|20621.8|20541.8|20622.06|20542.06|20621.78|20541.78|7
1739711870000|2025-02-16 13:17:50|20621.78|20541.78|20621.94|20541.94|20621.94|20541.94|20621.42|20541.42|10
1739711880000|2025-02-16 13:18:00|20622.06|20542.06|20622.8|20542.8|20622.8|20542.8|20622.06|20542.06|9
1739711890000|2025-02-16 13:18:10|20622.81|20542.81|20622.8|20542.8|20622.92|20542.92|20622.64|20542.64|9
1739711900000|2025-02-16 13:18:20|20623.18|20543.18|20624.14|20544.14|20624.14|20544.14|20623.12|20543.12|8
1739711910000|2025-02-16 13:18:30|20623.9|20543.9|20623.95|20543.95|20624.25|20544.25|20623.75|20543.75|9
1739711920000|2025-02-16 13:18:40|20623.96|20543.96|20623.47|20543.47|20623.96|20543.96|20623.46|20543.46|7
1739711930000|2025-02-16 13:18:50|20623.23|20543.23|20622.63|20542.63|20623.45|20543.45|20622.58|20542.58|10
1739711940000|2025-02-16 13:19:00|20622.65|20542.65|20623.1|20543.1|20623.11|20543.11|20622.65|20542.65|9
1739711950000|2025-02-16 13:19:10|20623.12|20543.12|20622.09|20542.09|20623.12|20543.12|20622.09|20542.09|10
1739711960000|2025-02-16 13:19:20|20622.1|20542.1|20621.2|20541.2|20622.16|20542.16|20621.06|20541.06|9
1739711970000|2025-02-16 13:19:30|20622.34|20542.34|20622.6|20542.6|20623.51|20543.51|20622.34|20542.34|10
1739711980000|2025-02-16 13:19:40|20622.63|20542.63|20621.86|20541.86|20623.01|20543.01|20621.86|20541.86|9
1739711990000|2025-02-16 13:19:50|20621.57|20541.57|20621.25|20541.25|20621.76|20541.76|20621.25|20541.25|10
1739712000000|2025-02-16 13:20:00|20621.26|20541.26|20621.61|20541.61|20622.01|20542.01|20621.21|20541.21|9
1739712010000|2025-02-16 13:20:10|20621.46|20541.46|20620.96|20540.96|20621.46|20541.46|20620.87|20540.87|9
1739712020000|2025-02-16 13:20:20|20620.94|20540.94|20622.11|20542.11|20622.11|20542.11|20620.94|20540.94|8
1739712030000|2025-02-16 13:20:30|20622.12|20542.12|20623.8|20543.8|20623.8|20543.8|20622.08|20542.08|9
1739712040000|2025-02-16 13:20:40|20624.32|20544.32|20624.98|20544.98|20625.04|20545.04|20624.32|20544.32|10
1739712050000|2025-02-16 13:20:50|20625.95|20545.95|20628.63|20548.63|20629.24|20549.24|20625.35|20545.35|10
1739712060000|2025-02-16 13:21:00|20627.54|20547.54|20626.17|20546.17|20627.54|20547.54|20625.49|20545.49|10
1739712070000|2025-02-16 13:21:10|20626.62|20546.62|20627.36|20547.36|20627.36|20547.36|20626.62|20546.62|10
1739712080000|2025-02-16 13:21:20|20627.25|20547.25|20629.01|20549.01|20629.01|20549.01|20627.25|20547.25|9
1739712090000|2025-02-16 13:21:30|20629.05|20549.05|20630.32|20550.32|20630.34|20550.34|20629.05|20549.05|10
1739712100000|2025-02-16 13:21:40|20630.4|20550.4|20630.71|20550.71|20630.71|20550.71|20630.4|20550.4|9
1739712110000|2025-02-16 13:21:50|20630.44|20550.44|20631.82|20551.82|20631.83|20551.83|20630.44|20550.44|9
1739712120000|2025-02-16 13:22:00|20631.83|20551.83|20633.19|20553.19|20633.19|20553.19|20631.83|20551.83|9
1739712130000|2025-02-16 13:22:10|20633.5|20553.5|20634.36|20554.36|20634.36|20554.36|20633.5|20553.5|10
1739712140000|2025-02-16 13:22:20|20634.37|20554.37|20634.82|20554.82|20634.92|20554.92|20634.37|20554.37|10
1739712150000|2025-02-16 13:22:30|20634.69|20554.69|20634.13|20554.13|20634.69|20554.69|20634.13|20554.13|9
1739712160000|2025-02-16 13:22:40|20633.89|20553.89|20631.54|20551.54|20633.89|20553.89|20631.54|20551.54|10
1739712170000|2025-02-16 13:22:50|20631.35|20551.35|20629.56|20549.56|20631.47|20551.47|20629.22|20549.22|10
1739712180000|2025-02-16 13:23:00|20629.48|20549.48|20629.34|20549.34|20629.5|20549.5|20628.87|20548.87|10
1739712190000|2025-02-16 13:23:10|20629.6|20549.6|20630.34|20550.34|20630.36|20550.36|20629.6|20549.6|10
1739712200000|2025-02-16 13:23:20|20630.33|20550.33|20630.63|20550.63|20631.06|20551.06|20630.33|20550.33|8
1739712210000|2025-02-16 13:23:30|20630.54|20550.54|20630.57|20550.57|20630.57|20550.57|20630.43|20550.43|8
1739712220000|2025-02-16 13:23:40|20630.56|20550.56|20629.41|20549.41|20630.91|20550.91|20629.41|20549.41|10
1739712230000|2025-02-16 13:23:50|20629.12|20549.12|20627.99|20547.99|20629.12|20549.12|20627.55|20547.55|10
1739712240000|2025-02-16 13:24:00|20627.98|20547.98|20628.96|20548.96|20628.96|20548.96|20627.56|20547.56|7
1739712250000|2025-02-16 13:24:10|20627.75|20547.75|20629.38|20549.38|20629.38|20549.38|20627.75|20547.75|10
1739712260000|2025-02-16 13:24:20|20629.14|20549.14|20628.98|20548.98|20629.14|20549.14|20628.91|20548.91|9
1739712270000|2025-02-16 13:24:30|20628.92|20548.92|20627.98|20547.98|20628.92|20548.92|20627.98|20547.98|8
1739712280000|2025-02-16 13:24:40|20627.12|20547.12|20627.17|20547.17|20627.22|20547.22|20627.08|20547.08|9
1739712290000|2025-02-16 13:24:50|20627.14|20547.14|20626.82|20546.82|20627.21|20547.21|20626.71|20546.71|7
1739712300000|2025-02-16 13:25:00|20626.64|20546.64|20626.61|20546.61|20626.74|20546.74|20626.5|20546.5|10
1739712310000|2025-02-16 13:25:10|20626.72|20546.72|20626.77|20546.77|20626.87|20546.87|20626.66|20546.66|8
1739712320000|2025-02-16 13:25:20|20626.7|20546.7|20625.34|20545.34|20626.7|20546.7|20625.31|20545.31|9
1739712330000|2025-02-16 13:25:30|20625.37|20545.37|20623.94|20543.94|20625.37|20545.37|20623.94|20543.94|10
1739712340000|2025-02-16 13:25:40|20623.97|20543.97|20622.17|20542.17|20623.99|20543.99|20622.17|20542.17|8
1739712350000|2025-02-16 13:25:50|20621.54|20541.54|20619.44|20539.44|20621.54|20541.54|20619.44|20539.44|10
1739712360000|2025-02-16 13:26:00|20619.31|20539.31|20619.63|20539.63|20619.63|20539.63|20618.12|20538.12|10
1739712370000|2025-02-16 13:26:10|20619.6|20539.6|20621.61|20541.61|20621.61|20541.61|20619.6|20539.6|10
1739712380000|2025-02-16 13:26:20|20621.7|20541.7|20620.81|20540.81|20621.71|20541.71|20620.8|20540.8|9
1739712390000|2025-02-16 13:26:30|20622.82|20542.82|20620.06|20540.06|20622.84|20542.84|20620.06|20540.06|10
1739712400000|2025-02-16 13:26:40|20619.72|20539.72|20617.71|20537.71|20619.72|20539.72|20617.71|20537.71|10
1739712410000|2025-02-16 13:26:50|20617.63|20537.63|20617.1|20537.1|20617.63|20537.63|20617.1|20537.1|9
1739712420000|2025-02-16 13:27:00|20617.09|20537.09|20616.8|20536.8|20617.09|20537.09|20616.3|20536.3|9
1739712430000|2025-02-16 13:27:10|20616.66|20536.66|20615.84|20535.84|20616.66|20536.66|20615.45|20535.45|10
1739712440000|2025-02-16 13:27:20|20615.88|20535.88|20614.96|20534.96|20615.97|20535.97|20614.72|20534.72|10
1739712450000|2025-02-16 13:27:30|20614.97|20534.97|20615.33|20535.33|20615.51|20535.51|20614.97|20534.97|8
1739712460000|2025-02-16 13:27:40|20615.39|20535.39|20615.44|20535.44|20615.58|20535.58|20615.32|20535.32|10
1739712470000|2025-02-16 13:27:50|20615.45|20535.45|20615.09|20535.09|20615.45|20535.45|20615.07|20535.07|7
1739712480000|2025-02-16 13:28:00|20615.13|20535.13|20612.98|20532.98|20615.13|20535.13|20612.98|20532.98|10
1739712490000|2025-02-16 13:28:10|20613.03|20533.03|20609.82|20529.82|20613.04|20533.04|20609.82|20529.82|8
1739712500000|2025-02-16 13:28:20|20609.33|20529.33|20608.92|20528.92|20609.33|20529.33|20608.92|20528.92|10
1739712510000|2025-02-16 13:28:30|20608.68|20528.68|20608.7|20528.7|20608.88|20528.88|20608.53|20528.53|9
1739712520000|2025-02-16 13:28:40|20608.1|20528.1|20604.73|20524.73|20608.1|20528.1|20604.68|20524.68|10
1739712530000|2025-02-16 13:28:50|20604.65|20524.65|20604.47|20524.47|20604.73|20524.73|20604.47|20524.47|9
1739712540000|2025-02-16 13:29:00|20604.51|20524.51|20605.38|20525.38|20605.38|20525.38|20603.92|20523.92|10
1739712550000|2025-02-16 13:29:10|20603.78|20523.78|20603.83|20523.83|20603.94|20523.94|20603.78|20523.78|10
1739712560000|2025-02-16 13:29:20|20603.8|20523.8|20605.62|20525.62|20605.62|20525.62|20603.72|20523.72|9
1739712570000|2025-02-16 13:29:30|20605.69|20525.69|20604.8|20524.8|20606.2|20526.2|20604.8|20524.8|10
1739712580000|2025-02-16 13:29:40|20605.37|20525.37|20605.32|20525.32|20605.68|20525.68|20605.29|20525.29|10
1739712590000|2025-02-16 13:29:50|20604.94|20524.94|20604.75|20524.75|20604.94|20524.94|20604.56|20524.56|10
1739712600000|2025-02-16 13:30:00|20604.7|20524.7|20604.54|20524.54|20604.84|20524.84|20604.54|20524.54|10
1739712610000|2025-02-16 13:30:10|20604.52|20524.52|20591.57|20511.57|20604.52|20524.52|20591.57|20511.57|10
1739712620000|2025-02-16 13:30:20|20591.54|20511.54|20585.21|20505.21|20591.54|20511.54|20585.21|20505.21|10
1739712630000|2025-02-16 13:30:30|20584.99|20504.99|20588.26|20508.26|20588.26|20508.26|20584.08|20504.08|10
1739712640000|2025-02-16 13:30:40|20588.04|20508.04|20588.03|20508.03|20588.26|20508.26|20588.03|20508.03|8
1739712650000|2025-02-16 13:30:50|20588.7|20508.7|20588.9|20508.9|20589.19|20509.19|20588.7|20508.7|10
1739712660000|2025-02-16 13:31:00|20589.07|20509.07|20593.36|20513.36|20593.44|20513.44|20589.07|20509.07|10
1739712670000|2025-02-16 13:31:10|20593.35|20513.35|20594.57|20514.57|20594.57|20514.57|20592.64|20512.64|10
1739712680000|2025-02-16 13:31:20|20594.78|20514.78|20597.46|20517.46|20597.46|20517.46|20594.78|20514.78|10
1739712690000|2025-02-16 13:31:30|20597.49|20517.49|20596.38|20516.38|20597.67|20517.67|20595.82|20515.82|10
1739712700000|2025-02-16 13:31:40|20597.42|20517.42|20597.13|20517.13|20597.66|20517.66|20597.13|20517.13|9
1739712710000|2025-02-16 13:31:50|20597.1|20517.1|20597.96|20517.96|20597.96|20517.96|20597.1|20517.1|7
1739712720000|2025-02-16 13:32:00|20598.63|20518.63|20598.29|20518.29|20598.63|20518.63|20598.19|20518.19|9
1739712730000|2025-02-16 13:32:10|20598.57|20518.57|20602.3|20522.3|20602.3|20522.3|20598.57|20518.57|10
1739712740000|2025-02-16 13:32:20|20611.72|20531.72|20614.78|20534.78|20614.78|20534.78|20611.72|20531.72|9
1739712750000|2025-02-16 13:32:30|20614.79|20534.79|20617.7|20537.7|20617.7|20537.7|20614.77|20534.77|9
1739712760000|2025-02-16 13:32:40|20618.04|20538.04|20624.69|20544.69|20624.77|20544.77|20618.04|20538.04|10
1739712770000|2025-02-16 13:32:50|20624.67|20544.67|20624.83|20544.83|20624.83|20544.83|20624.39|20544.39|10
1739712780000|2025-02-16 13:33:00|20624.82|20544.82|20623.61|20543.61|20624.82|20544.82|20623.61|20543.61|9
1739712790000|2025-02-16 13:33:10|20623.48|20543.48|20622.2|20542.2|20623.48|20543.48|20622.18|20542.18|10
1739712800000|2025-02-16 13:33:20|20622.06|20542.06|20620.46|20540.46|20622.06|20542.06|20620.46|20540.46|10
1739712810000|2025-02-16 13:33:30|20620.4|20540.4|20618.86|20538.86|20620.44|20540.44|20618.82|20538.82|8
1739712820000|2025-02-16 13:33:40|20618.83|20538.83|20619.3|20539.3|20619.48|20539.48|20618.83|20538.83|10
1739712830000|2025-02-16 13:33:50|20620.18|20540.18|20621.66|20541.66|20621.86|20541.86|20620.18|20540.18|9
1739712840000|2025-02-16 13:34:00|20621.65|20541.65|20620.3|20540.3|20621.65|20541.65|20620.3|20540.3|10
1739712850000|2025-02-16 13:34:10|20619.92|20539.92|20619.15|20539.15|20619.92|20539.92|20618.69|20538.69|9
1739712860000|2025-02-16 13:34:20|20618.77|20538.77|20618.17|20538.17|20618.77|20538.77|20618.13|20538.13|9
1739712870000|2025-02-16 13:34:30|20617.69|20537.69|20617.47|20537.47|20618.02|20538.02|20617.44|20537.44|9
1739712880000|2025-02-16 13:34:40|20617.17|20537.17|20617.3|20537.3|20617.3|20537.3|20617.04|20537.04|10
1739712890000|2025-02-16 13:34:50|20617.03|20537.03|20615.18|20535.18|20617.03|20537.03|20614.21|20534.21|7
1739712900000|2025-02-16 13:35:00|20614.9|20534.9|20612.19|20532.19|20614.9|20534.9|20612.19|20532.19|9
1739712910000|2025-02-16 13:35:10|20612.16|20532.16|20609.04|20529.04|20612.16|20532.16|20609.04|20529.04|9
1739712920000|2025-02-16 13:35:20|20609.02|20529.02|20608.95|20528.95|20609.16|20529.16|20608.87|20528.87|10
1739712930000|2025-02-16 13:35:30|20609.17|20529.17|20608.65|20528.65|20609.2|20529.2|20608.65|20528.65|10
1739712940000|2025-02-16 13:35:40|20608.75|20528.75|20609.34|20529.34|20609.47|20529.47|20608.69|20528.69|9
1739712950000|2025-02-16 13:35:50|20609.38|20529.38|20607.93|20527.93|20609.38|20529.38|20607.93|20527.93|10
1739712960000|2025-02-16 13:36:00|20607.92|20527.92|20607.17|20527.17|20607.93|20527.93|20607.17|20527.17|10
1739712970000|2025-02-16 13:36:10|20607.15|20527.15|20608.85|20528.85|20608.85|20528.85|20607.15|20527.15|10
1739712980000|2025-02-16 13:36:20|20608.82|20528.82|20610.06|20530.06|20610.11|20530.11|20608.82|20528.82|10
1739712990000|2025-02-16 13:36:30|20610.16|20530.16|20608.52|20528.52|20610.2|20530.2|20608.52|20528.52|9
1739713000000|2025-02-16 13:36:40|20608.26|20528.26|20604.75|20524.75|20608.26|20528.26|20604.75|20524.75|10
1739713010000|2025-02-16 13:36:50|20604.63|20524.63|20602.67|20522.67|20604.67|20524.67|20602.67|20522.67|10
1739713020000|2025-02-16 13:37:00|20602.7|20522.7|20602.61|20522.61|20603.24|20523.24|20602.46|20522.46|10
1739713030000|2025-02-16 13:37:10|20602.59|20522.59|20604.86|20524.86|20604.86|20524.86|20602.59|20522.59|9
1739713040000|2025-02-16 13:37:20|20604.85|20524.85|20600.99|20520.99|20605.05|20525.05|20600.99|20520.99|10
1739713050000|2025-02-16 13:37:30|20600.95|20520.95|20601.2|20521.2|20601.88|20521.88|20600.95|20520.95|9
1739713060000|2025-02-16 13:37:40|20601.12|20521.12|20601.21|20521.21|20601.38|20521.38|20600.85|20520.85|9
1739713070000|2025-02-16 13:37:50|20601.37|20521.37|20602.1|20522.1|20602.1|20522.1|20601.37|20521.37|9
1739713080000|2025-02-16 13:38:00|20602.11|20522.11|20602.23|20522.23|20602.43|20522.43|20601.61|20521.61|10
1739713090000|2025-02-16 13:38:10|20602.21|20522.21|20601.92|20521.92|20602.21|20522.21|20601.91|20521.91|10
1739713100000|2025-02-16 13:38:20|20601.86|20521.86|20603.45|20523.45|20603.45|20523.45|20601.86|20521.86|10
1739713110000|2025-02-16 13:38:30|20603.46|20523.46|20602.94|20522.94|20603.46|20523.46|20602.8|20522.8|9
1739713120000|2025-02-16 13:38:40|20602.98|20522.98|20601.89|20521.89|20602.99|20522.99|20601.89|20521.89|7
1739713130000|2025-02-16 13:38:50|20601.91|20521.91|20605.2|20525.2|20605.33|20525.33|20601.89|20521.89|9
1739713140000|2025-02-16 13:39:00|20605.23|20525.23|20603.84|20523.84|20605.28|20525.28|20603.84|20523.84|10
1739713150000|2025-02-16 13:39:10|20604.58|20524.58|20604.03|20524.03|20604.58|20524.58|20604.03|20524.03|10
1739713160000|2025-02-16 13:39:20|20603.99|20523.99|20600.22|20520.22|20603.99|20523.99|20600.22|20520.22|9
1739713170000|2025-02-16 13:39:30|20599.34|20519.34|20594.97|20514.97|20599.44|20519.44|20594.13|20514.13|10
1739713180000|2025-02-16 13:39:40|20595.16|20515.16|20594.36|20514.36|20595.56|20515.56|20594.36|20514.36|9
1739713190000|2025-02-16 13:39:50|20593.96|20513.96|20591.84|20511.84|20594.37|20514.37|20591.84|20511.84|10
1739713200000|2025-02-16 13:40:00|20591.67|20511.67|20588.69|20508.69|20591.67|20511.67|20588.39|20508.39|10
1739713210000|2025-02-16 13:40:10|20588.67|20508.67|20584.34|20504.34|20588.67|20508.67|20584.34|20504.34|9
1739713220000|2025-02-16 13:40:20|20583.81|20503.81|20578.49|20498.49|20583.81|20503.81|20578.44|20498.44|10
1739713230000|2025-02-16 13:40:30|20578.57|20498.57|20578.2|20498.2|20578.96|20498.96|20578.2|20498.2|9
1739713240000|2025-02-16 13:40:40|20577.66|20497.66|20577.29|20497.29|20578.07|20498.07|20574.97|20494.97|10
1739713250000|2025-02-16 13:40:50|20577.27|20497.27|20577.16|20497.16|20578.6|20498.6|20577.16|20497.16|10
1739713260000|2025-02-16 13:41:00|20577.02|20497.02|20578.1|20498.1|20578.1|20498.1|20576.84|20496.84|10
1739713270000|2025-02-16 13:41:10|20578.4|20498.4|20577.65|20497.65|20579.58|20499.58|20577.65|20497.65|9
1739713280000|2025-02-16 13:41:20|20577.28|20497.28|20577.11|20497.11|20577.33|20497.33|20576.5|20496.5|9
1739713290000|2025-02-16 13:41:30|20576.82|20496.82|20574.52|20494.52|20576.93|20496.93|20574.52|20494.52|9
1739713300000|2025-02-16 13:41:40|20574.46|20494.46|20573.97|20493.97|20574.7|20494.7|20573.97|20493.97|9
1739713310000|2025-02-16 13:41:50|20573.25|20493.25|20565.67|20485.67|20573.25|20493.25|20565.67|20485.67|10
1739713320000|2025-02-16 13:42:00|20565.39|20485.39|20563.53|20483.53|20565.39|20485.39|20563.53|20483.53|10
1739713330000|2025-02-16 13:42:10|20563.45|20483.45|20564.62|20484.62|20564.62|20484.62|20563.45|20483.45|10
1739713340000|2025-02-16 13:42:20|20564.7|20484.7|20562.79|20482.79|20564.7|20484.7|20562.42|20482.42|10
1739713350000|2025-02-16 13:42:30|20562.84|20482.84|20563.52|20483.52|20563.52|20483.52|20562.84|20482.84|9
1739713360000|2025-02-16 13:42:40|20563.97|20483.97|20562.33|20482.33|20564.12|20484.12|20562.16|20482.16|10
1739713370000|2025-02-16 13:42:50|20561.61|20481.61|20560.8|20480.8|20561.61|20481.61|20560.71|20480.71|10
1739713380000|2025-02-16 13:43:00|20561.82|20481.82|20560.94|20480.94|20562.01|20482.01|20560.93|20480.93|10
1739713390000|2025-02-16 13:43:10|20560.97|20480.97|20556.3|20476.3|20561.06|20481.06|20556.3|20476.3|9
1739713400000|2025-02-16 13:43:20|20556.34|20476.34|20550.19|20470.19|20556.34|20476.34|20549.9|20469.9|10
1739713410000|2025-02-16 13:43:30|20550.14|20470.14|20548.98|20468.98|20550.67|20470.67|20548.79|20468.79|9
1739713420000|2025-02-16 13:43:40|20549.18|20469.18|20550.76|20470.76|20550.76|20470.76|20549.18|20469.18|10
1739713430000|2025-02-16 13:43:50|20550.96|20470.96|20551.84|20471.84|20551.84|20471.84|20550.92|20470.92|10
1739713440000|2025-02-16 13:44:00|20551.96|20471.96|20553.28|20473.28|20553.99|20473.99|20551.96|20471.96|10
1739713450000|2025-02-16 13:44:10|20553.26|20473.26|20550.74|20470.74|20553.35|20473.35|20550.74|20470.74|10
1739713460000|2025-02-16 13:44:20|20550.7|20470.7|20549|20469|20550.7|20470.7|20549|20469|10
1739713470000|2025-02-16 13:44:30|20548.65|20468.65|20547.48|20467.48|20548.78|20468.78|20547.13|20467.13|10
1739713480000|2025-02-16 13:44:40|20547.17|20467.17|20545.01|20465.01|20547.92|20467.92|20545.01|20465.01|10
1739713490000|2025-02-16 13:44:50|20544.13|20464.13|20542.91|20462.91|20544.67|20464.67|20542.6|20462.6|9
1739713500000|2025-02-16 13:45:00|20542.44|20462.44|20542.16|20462.16|20542.97|20462.97|20542.16|20462.16|10
1739713510000|2025-02-16 13:45:10|20542.35|20462.35|20540.68|20460.68|20542.9|20462.9|20540.49|20460.49|10
1739713520000|2025-02-16 13:45:20|20540.43|20460.43|20536.85|20456.85|20540.43|20460.43|20536.85|20456.85|10
1739713530000|2025-02-16 13:45:30|20537.31|20457.31|20535.76|20455.76|20537.32|20457.32|20535.68|20455.68|10
1739713540000|2025-02-16 13:45:40|20535.98|20455.98|20537.78|20457.78|20537.78|20457.78|20535.61|20455.61|10
1739713550000|2025-02-16 13:45:50|20537.85|20457.85|20537.68|20457.68|20537.94|20457.94|20537.68|20457.68|9
1739713560000|2025-02-16 13:46:00|20537.64|20457.64|20540.63|20460.63|20540.63|20460.63|20537.64|20457.64|10
1739713570000|2025-02-16 13:46:10|20540.64|20460.64|20542.55|20462.55|20542.55|20462.55|20540.64|20460.64|10
1739713580000|2025-02-16 13:46:20|20542.46|20462.46|20541.14|20461.14|20542.88|20462.88|20541.14|20461.14|10
1739713590000|2025-02-16 13:46:30|20541.03|20461.03|20542.91|20462.91|20543.25|20463.25|20541.01|20461.01|10
1739713600000|2025-02-16 13:46:40|20542.4|20462.4|20543.19|20463.19|20543.49|20463.49|20542.4|20462.4|10
1739713610000|2025-02-16 13:46:50|20543.31|20463.31|20543.21|20463.21|20544.25|20464.25|20543.21|20463.21|10
1739713620000|2025-02-16 13:47:00|20543.02|20463.02|20540.68|20460.68|20543.02|20463.02|20540.68|20460.68|10
1739713630000|2025-02-16 13:47:10|20539.99|20459.99|20544.89|20464.89|20544.89|20464.89|20539.99|20459.99|10
1739713640000|2025-02-16 13:47:20|20544.98|20464.98|20547.97|20467.97|20548.92|20468.92|20544.98|20464.98|10
1739713650000|2025-02-16 13:47:30|20548.24|20468.24|20549.8|20469.8|20549.87|20469.87|20548.24|20468.24|10
1739713660000|2025-02-16 13:47:40|20551.53|20471.53|20553.33|20473.33|20553.37|20473.37|20551.16|20471.16|10
1739713670000|2025-02-16 13:47:50|20553.31|20473.31|20553.52|20473.52|20553.52|20473.52|20552.36|20472.36|10
1739713680000|2025-02-16 13:48:00|20553.33|20473.33|20552.34|20472.34|20553.33|20473.33|20551.93|20471.93|10
1739713690000|2025-02-16 13:48:10|20552.17|20472.17|20552.76|20472.76|20553.38|20473.38|20552.17|20472.17|10
1739713700000|2025-02-16 13:48:20|20552.64|20472.64|20551.54|20471.54|20552.64|20472.64|20551.54|20471.54|9
1739713710000|2025-02-16 13:48:30|20550.94|20470.94|20549.74|20469.74|20550.94|20470.94|20549.74|20469.74|10
1739713720000|2025-02-16 13:48:40|20549.72|20469.72|20547.28|20467.28|20549.72|20469.72|20547.28|20467.28|10
1739713730000|2025-02-16 13:48:50|20547.32|20467.32|20546.18|20466.18|20547.32|20467.32|20546.05|20466.05|10
1739713740000|2025-02-16 13:49:00|20546.28|20466.28|20545.01|20465.01|20546.28|20466.28|20544.04|20464.04|10
1739713750000|2025-02-16 13:49:10|20544.66|20464.66|20544.21|20464.21|20545.5|20465.5|20544.21|20464.21|10
1739713760000|2025-02-16 13:49:20|20543.21|20463.21|20540.33|20460.33|20543.21|20463.21|20540.33|20460.33|10
1739713770000|2025-02-16 13:49:30|20539.67|20459.67|20533.12|20453.12|20539.67|20459.67|20533.12|20453.12|10
1739713780000|2025-02-16 13:49:40|20533.23|20453.23|20534.96|20454.96|20535.58|20455.58|20533.23|20453.23|10
1739713790000|2025-02-16 13:49:50|20535.51|20455.51|20534.83|20454.83|20535.51|20455.51|20534.83|20454.83|10
1739713800000|2025-02-16 13:50:00|20534.95|20454.95|20535.46|20455.46|20535.88|20455.88|20534.95|20454.95|10
1739713810000|2025-02-16 13:50:10|20535.33|20455.33|20529.15|20449.15|20535.33|20455.33|20529.15|20449.15|10
1739713820000|2025-02-16 13:50:20|20528.75|20448.75|20528.36|20448.36|20529.16|20449.16|20528.36|20448.36|10
1739713830000|2025-02-16 13:50:30|20528.21|20448.21|20526.12|20446.12|20528.21|20448.21|20526.12|20446.12|9
1739713840000|2025-02-16 13:50:40|20525.89|20445.89|20523.44|20443.44|20525.89|20445.89|20522.51|20442.51|10
1739713850000|2025-02-16 13:50:50|20523.77|20443.77|20523.97|20443.97|20524.3|20444.3|20523.18|20443.18|10
1739713860000|2025-02-16 13:51:00|20524.29|20444.29|20514.01|20434.01|20524.36|20444.36|20513.13|20433.13|8
1739713870000|2025-02-16 13:51:10|20514.37|20434.37|20516.03|20436.03|20517|20437|20514.37|20434.37|10
1739713880000|2025-02-16 13:51:20|20516.56|20436.56|20521.84|20441.84|20521.84|20441.84|20516.56|20436.56|10
1739713890000|2025-02-16 13:51:30|20521.99|20441.99|20528.64|20448.64|20528.64|20448.64|20521.99|20441.99|10
1739713900000|2025-02-16 13:51:40|20528.47|20448.47|20528.53|20448.53|20528.62|20448.62|20527.84|20447.84|10
1739713910000|2025-02-16 13:51:50|20528.51|20448.51|20528.26|20448.26|20528.51|20448.51|20528.26|20448.26|10
1739713920000|2025-02-16 13:52:00|20528.54|20448.54|20530.27|20450.27|20530.27|20450.27|20528.54|20448.54|10
1739713930000|2025-02-16 13:52:10|20530.21|20450.21|20530.22|20450.22|20530.54|20450.54|20530.05|20450.05|10
1739713940000|2025-02-16 13:52:20|20530.04|20450.04|20529.21|20449.21|20530.04|20450.04|20529.21|20449.21|9
1739713950000|2025-02-16 13:52:30|20529.77|20449.77|20529.86|20449.86|20529.89|20449.89|20529.14|20449.14|10
1739713960000|2025-02-16 13:52:40|20529.58|20449.58|20526.89|20446.89|20529.58|20449.58|20526.89|20446.89|10
1739713970000|2025-02-16 13:52:50|20526.82|20446.82|20524.5|20444.5|20526.82|20446.82|20524.42|20444.42|10
1739713980000|2025-02-16 13:53:00|20524.1|20444.1|20525.03|20445.03|20525.03|20445.03|20524.1|20444.1|10
1739713990000|2025-02-16 13:53:10|20525.05|20445.05|20522.81|20442.81|20525.18|20445.18|20522.81|20442.81|9
1739714000000|2025-02-16 13:53:20|20522.8|20442.8|20523.11|20443.11|20523.11|20443.11|20521.12|20441.12|10
1739714010000|2025-02-16 13:53:30|20522.51|20442.51|20518.53|20438.53|20522.51|20442.51|20518.53|20438.53|10
1739714020000|2025-02-16 13:53:40|20517.32|20437.32|20512.8|20432.8|20517.32|20437.32|20512.37|20432.37|10
1739714030000|2025-02-16 13:53:50|20513.45|20433.45|20514.94|20434.94|20514.94|20434.94|20513.45|20433.45|9
1739714040000|2025-02-16 13:54:00|20515.11|20435.11|20513.09|20433.09|20515.21|20435.21|20513.09|20433.09|8
1739714050000|2025-02-16 13:54:10|20512.68|20432.68|20514.71|20434.71|20514.71|20434.71|20512.62|20432.62|9
1739714060000|2025-02-16 13:54:20|20515.03|20435.03|20511.68|20431.68|20515.05|20435.05|20511.68|20431.68|10
1739714070000|2025-02-16 13:54:30|20511.48|20431.48|20512.83|20432.83|20512.83|20432.83|20511.36|20431.36|10
1739714080000|2025-02-16 13:54:40|20513.68|20433.68|20515.92|20435.92|20515.92|20435.92|20513.68|20433.68|10
1739714090000|2025-02-16 13:54:50|20515.76|20435.76|20516.95|20436.95|20516.95|20436.95|20515.67|20435.67|10
1739714100000|2025-02-16 13:55:00|20517|20437|20515.86|20435.86|20517.4|20437.4|20515.86|20435.86|10
1739714110000|2025-02-16 13:55:10|20515.96|20435.96|20514.58|20434.58|20515.96|20435.96|20514.58|20434.58|10
1739714120000|2025-02-16 13:55:20|20513.96|20433.96|20513.99|20433.99|20513.99|20433.99|20512.46|20432.46|10
1739714130000|2025-02-16 13:55:30|20513.76|20433.76|20511.13|20431.13|20513.91|20433.91|20511.13|20431.13|10
1739714140000|2025-02-16 13:55:40|20511.01|20431.01|20511.51|20431.51|20511.51|20431.51|20509.71|20429.71|10
1739714150000|2025-02-16 13:55:50|20511.58|20431.58|20510.88|20430.88|20512.23|20432.23|20510.88|20430.88|10
1739714160000|2025-02-16 13:56:00|20510.39|20430.39|20507.09|20427.09|20510.64|20430.64|20507.04|20427.04|10
1739714170000|2025-02-16 13:56:10|20506.92|20426.92|20506.67|20426.67|20506.92|20426.92|20506.67|20426.67|9
1739714180000|2025-02-16 13:56:20|20506.81|20426.81|20508.24|20428.24|20508.38|20428.38|20506.81|20426.81|10
1739714190000|2025-02-16 13:56:30|20507.93|20427.93|20503.92|20423.92|20508.9|20428.9|20503.92|20423.92|10
1739714200000|2025-02-16 13:56:40|20502.22|20422.22|20501.76|20421.76|20502.52|20422.52|20501.76|20421.76|10
1739714210000|2025-02-16 13:56:50|20501.4|20421.4|20499.72|20419.72|20501.4|20421.4|20498.95|20418.95|10
1739714220000|2025-02-16 13:57:00|20499.94|20419.94|20501.19|20421.19|20501.6|20421.6|20499.94|20419.94|10
1739714230000|2025-02-16 13:57:10|20501.22|20421.22|20505.13|20425.13|20505.13|20425.13|20501.22|20421.22|10
1739714240000|2025-02-16 13:57:20|20506.16|20426.16|20507.67|20427.67|20507.68|20427.68|20506.07|20426.07|10
1739714250000|2025-02-16 13:57:30|20507.65|20427.65|20507.98|20427.98|20507.98|20427.98|20507.65|20427.65|9
1739714260000|2025-02-16 13:57:40|20508.38|20428.38|20510.62|20430.62|20510.62|20430.62|20508.31|20428.31|10
1739714270000|2025-02-16 13:57:50|20510.63|20430.63|20515.59|20435.59|20515.59|20435.59|20510.63|20430.63|10
1739714280000|2025-02-16 13:58:00|20516.06|20436.06|20520.9|20440.9|20520.93|20440.93|20516.06|20436.06|10
1739714290000|2025-02-16 13:58:10|20521.14|20441.14|20516.48|20436.48|20521.14|20441.14|20516.48|20436.48|10
1739714300000|2025-02-16 13:58:20|20521.96|20441.96|20522.06|20442.06|20522.19|20442.19|20521.35|20441.35|10
1739714310000|2025-02-16 13:58:30|20521.91|20441.91|20516.85|20436.85|20521.91|20441.91|20516.59|20436.59|8
1739714320000|2025-02-16 13:58:40|20516.92|20436.92|20517.08|20437.08|20517.49|20437.49|20516.92|20436.92|10
1739714330000|2025-02-16 13:58:50|20517|20437|20516.95|20436.95|20517.02|20437.02|20516.23|20436.23|10
1739714340000|2025-02-16 13:59:00|20517.07|20437.07|20516.65|20436.65|20517.44|20437.44|20516.65|20436.65|10
1739714350000|2025-02-16 13:59:10|20516.57|20436.57|20517.22|20437.22|20517.47|20437.47|20516.57|20436.57|10
1739714360000|2025-02-16 13:59:20|20517.24|20437.24|20516.46|20436.46|20517.43|20437.43|20516.45|20436.45|9
1739714370000|2025-02-16 13:59:30|20516.25|20436.25|20513.38|20433.38|20516.25|20436.25|20513.38|20433.38|9
1739714380000|2025-02-16 13:59:40|20513.39|20433.39|20514.38|20434.38|20514.38|20434.38|20513.29|20433.29|10
1739714390000|2025-02-16 13:59:50|20514.19|20434.19|20514.07|20434.07|20514.37|20434.37|20513.96|20433.96|9
1739714400000|2025-02-16 14:00:00|20513.75|20433.75|20506.42|20426.42|20513.75|20433.75|20506.42|20426.42|10
1739714410000|2025-02-16 14:00:10|20505.29|20425.29|20501.47|20421.47|20505.29|20425.29|20501.47|20421.47|10
1739714420000|2025-02-16 14:00:20|20500.06|20420.06|20490.79|20410.79|20500.06|20420.06|20490.79|20410.79|10
1739714430000|2025-02-16 14:00:30|20490.69|20410.69|20486.03|20406.03|20490.69|20410.69|20486.03|20406.03|10
1739714440000|2025-02-16 14:00:40|20484.47|20404.47|20479.99|20399.99|20484.47|20404.47|20479.77|20399.77|10
1739714450000|2025-02-16 14:00:50|20479.74|20399.74|20480.74|20400.74|20480.74|20400.74|20479.26|20399.26|10
1739714460000|2025-02-16 14:01:00|20481.04|20401.04|20480.97|20400.97|20482.66|20402.66|20480.97|20400.97|9
1739714470000|2025-02-16 14:01:10|20480.14|20400.14|20477.82|20397.82|20480.14|20400.14|20476.45|20396.45|10
1739714480000|2025-02-16 14:01:20|20477.32|20397.32|20470.54|20390.54|20478.33|20398.33|20470.54|20390.54|10
1739714490000|2025-02-16 14:01:30|20470.58|20390.58|20467.11|20387.11|20470.58|20390.58|20466.74|20386.74|10
1739714500000|2025-02-16 14:01:40|20467.04|20387.04|20463.52|20383.52|20467.04|20387.04|20463.42|20383.42|8
1739714510000|2025-02-16 14:01:50|20463.78|20383.78|20465.73|20385.73|20465.73|20385.73|20463.78|20383.78|10
1739714520000|2025-02-16 14:02:00|20466.02|20386.02|20465.19|20385.19|20466.02|20386.02|20464.76|20384.76|10
1739714530000|2025-02-16 14:02:10|20465.66|20385.66|20464.38|20384.38|20466.6|20386.6|20464.38|20384.38|10
1739714540000|2025-02-16 14:02:20|20464.42|20384.42|20462.41|20382.41|20464.42|20384.42|20462.4|20382.4|10
1739714550000|2025-02-16 14:02:30|20461.57|20381.57|20461.69|20381.69|20461.77|20381.77|20461.09|20381.09|10
1739714560000|2025-02-16 14:02:40|20461.71|20381.71|20462.13|20382.13|20463.48|20383.48|20461.71|20381.71|10
1739714570000|2025-02-16 14:02:50|20462.54|20382.54|20463.28|20383.28|20463.28|20383.28|20462.18|20382.18|10
1739714580000|2025-02-16 14:03:00|20463.22|20383.22|20460.73|20380.73|20463.44|20383.44|20460.73|20380.73|10
1739714590000|2025-02-16 14:03:10|20460.42|20380.42|20455.19|20375.19|20460.42|20380.42|20454.17|20374.17|10
1739714600000|2025-02-16 14:03:20|20455.57|20375.57|20457.67|20377.67|20457.67|20377.67|20455.57|20375.57|10
1739714610000|2025-02-16 14:03:30|20458.61|20378.61|20463.64|20383.64|20463.64|20383.64|20458.61|20378.61|10
1739714620000|2025-02-16 14:03:40|20464.08|20384.08|20464.37|20384.37|20464.37|20384.37|20462.66|20382.66|10
1739714630000|2025-02-16 14:03:50|20467.33|20387.33|20471.11|20391.11|20471.11|20391.11|20467.33|20387.33|10
1739714640000|2025-02-16 14:04:00|20471.1|20391.1|20475.13|20395.13|20475.78|20395.78|20471.1|20391.1|10
1739714650000|2025-02-16 14:04:10|20473.96|20393.96|20469.02|20389.02|20473.96|20393.96|20469.02|20389.02|10
1739714660000|2025-02-16 14:04:20|20468.22|20388.22|20467.47|20387.47|20468.44|20388.44|20466.74|20386.74|10
1739714670000|2025-02-16 14:04:30|20468.09|20388.09|20469.81|20389.81|20469.81|20389.81|20467.81|20387.81|9
1739714680000|2025-02-16 14:04:40|20469.93|20389.93|20473.05|20393.05|20473.05|20393.05|20469.91|20389.91|10
1739714690000|2025-02-16 14:04:50|20473.29|20393.29|20474.48|20394.48|20474.48|20394.48|20473.28|20393.28|8
1739714700000|2025-02-16 14:05:00|20474.88|20394.88|20468.83|20388.83|20474.88|20394.88|20468.83|20388.83|9
1739714710000|2025-02-16 14:05:10|20466.98|20386.98|20456.38|20376.38|20467.32|20387.32|20456.38|20376.38|10
1739714720000|2025-02-16 14:05:20|20453.29|20373.29|20452.15|20372.15|20454.58|20374.58|20452.01|20372.01|10
1739714730000|2025-02-16 14:05:30|20453.43|20373.43|20452.77|20372.77|20453.45|20373.45|20452.45|20372.45|10
1739714740000|2025-02-16 14:05:40|20452.65|20372.65|20452.81|20372.81|20452.81|20372.81|20451.89|20371.89|9
1739714750000|2025-02-16 14:05:50|20452.74|20372.74|20452.11|20372.11|20452.74|20372.74|20450.77|20370.77|10
1739714760000|2025-02-16 14:06:00|20452.89|20372.89|20452.63|20372.63|20453.13|20373.13|20452.05|20372.05|10
1739714770000|2025-02-16 14:06:10|20453.4|20373.4|20453.99|20373.99|20454.26|20374.26|20453.4|20373.4|10
1739714780000|2025-02-16 14:06:20|20454.01|20374.01|20452.7|20372.7|20454.01|20374.01|20452.13|20372.13|9
1739714790000|2025-02-16 14:06:30|20452.71|20372.71|20452.85|20372.85|20453.17|20373.17|20451.96|20371.96|10
1739714800000|2025-02-16 14:06:40|20453.63|20373.63|20454.87|20374.87|20455|20375|20453.63|20373.63|9
1739714810000|2025-02-16 14:06:50|20454.86|20374.86|20457.37|20377.37|20457.37|20377.37|20454.66|20374.66|9
1739714820000|2025-02-16 14:07:00|20458.56|20378.56|20463.43|20383.43|20463.43|20383.43|20458.56|20378.56|10
1739714830000|2025-02-16 14:07:10|20463.63|20383.63|20463.55|20383.55|20465.41|20385.41|20463.55|20383.55|10
1739714840000|2025-02-16 14:07:20|20463.98|20383.98|20464.95|20384.95|20465.25|20385.25|20463.98|20383.98|10
1739714850000|2025-02-16 14:07:30|20464.65|20384.65|20466.42|20386.42|20466.42|20386.42|20464.65|20384.65|10
1739714860000|2025-02-16 14:07:40|20466.44|20386.44|20470.72|20390.72|20470.72|20390.72|20466.44|20386.44|9
1739714870000|2025-02-16 14:07:50|20470.87|20390.87|20472.02|20392.02|20472.02|20392.02|20470.86|20390.86|9
1739714880000|2025-02-16 14:08:00|20472|20392|20475.3|20395.3|20475.3|20395.3|20471.97|20391.97|10
1739714890000|2025-02-16 14:08:10|20475.65|20395.65|20480.73|20400.73|20480.73|20400.73|20475.65|20395.65|10
1739714900000|2025-02-16 14:08:20|20481.2|20401.2|20484.35|20404.35|20484.36|20404.36|20480.81|20400.81|10
1739714910000|2025-02-16 14:08:30|20484.56|20404.56|20486.4|20406.4|20486.4|20406.4|20484.56|20404.56|10
1739714920000|2025-02-16 14:08:40|20486.44|20406.44|20489.23|20409.23|20489.23|20409.23|20486.44|20406.44|10
1739714930000|2025-02-16 14:08:50|20489|20409|20489.62|20409.62|20490.53|20410.53|20488.66|20408.66|9
1739714940000|2025-02-16 14:09:00|20489.51|20409.51|20490.53|20410.53|20490.64|20410.64|20489.44|20409.44|10
1739714950000|2025-02-16 14:09:10|20490.56|20410.56|20492.45|20412.45|20492.45|20412.45|20490.2|20410.2|10
1739714960000|2025-02-16 14:09:20|20493.1|20413.1|20496.42|20416.42|20496.42|20416.42|20493.1|20413.1|10
1739714970000|2025-02-16 14:09:30|20496.36|20416.36|20496.51|20416.51|20497.04|20417.04|20495.74|20415.74|10
1739714980000|2025-02-16 14:09:40|20496.26|20416.26|20499.28|20419.28|20499.28|20419.28|20496.26|20416.26|9
1739714990000|2025-02-16 14:09:50|20499.12|20419.12|20501|20421|20501|20421|20498.94|20418.94|10
1739715000000|2025-02-16 14:10:00|20502.32|20422.32|20504.52|20424.52|20504.99|20424.99|20502.32|20422.32|9
1739715010000|2025-02-16 14:10:10|20504.51|20424.51|20500.79|20420.79|20504.51|20424.51|20500.79|20420.79|10
1739715020000|2025-02-16 14:10:20|20504.07|20424.07|20511.02|20431.02|20511.02|20431.02|20504.07|20424.07|9
1739715030000|2025-02-16 14:10:30|20511.17|20431.17|20519.11|20439.11|20519.11|20439.11|20511.17|20431.17|10
1739715040000|2025-02-16 14:10:40|20519.05|20439.05|20522.51|20442.51|20523.28|20443.28|20518.09|20438.09|10
1739715050000|2025-02-16 14:10:50|20522.23|20442.23|20521.49|20441.49|20522.23|20442.23|20521.04|20441.04|8
1739715060000|2025-02-16 14:11:00|20522.96|20442.96|20520.79|20440.79|20522.96|20442.96|20520.73|20440.73|10
1739715070000|2025-02-16 14:11:10|20520.83|20440.83|20520.13|20440.13|20520.91|20440.91|20520.13|20440.13|10
1739715080000|2025-02-16 14:11:20|20520.35|20440.35|20520.96|20440.96|20520.96|20440.96|20519.33|20439.33|10
1739715090000|2025-02-16 14:11:30|20521.02|20441.02|20521.57|20441.57|20521.57|20441.57|20521.02|20441.02|8
1739715100000|2025-02-16 14:11:40|20522.09|20442.09|20527.76|20447.76|20527.76|20447.76|20522.09|20442.09|10
1739715110000|2025-02-16 14:11:50|20527.74|20447.74|20527.19|20447.19|20527.74|20447.74|20527.19|20447.19|9
1739715120000|2025-02-16 14:12:00|20527.14|20447.14|20527.17|20447.17|20527.25|20447.25|20526.37|20446.37|10
1739715130000|2025-02-16 14:12:10|20526.95|20446.95|20527.19|20447.19|20527.24|20447.24|20526.95|20446.95|10
1739715140000|2025-02-16 14:12:20|20527.21|20447.21|20528.02|20448.02|20528.02|20448.02|20527.14|20447.14|9
1739715150000|2025-02-16 14:12:30|20528.08|20448.08|20527.61|20447.61|20528.14|20448.14|20527.46|20447.46|10
1739715160000|2025-02-16 14:12:40|20527.67|20447.67|20523.14|20443.14|20527.85|20447.85|20523.14|20443.14|10
1739715170000|2025-02-16 14:12:50|20523|20443|20523.18|20443.18|20523.31|20443.31|20522.85|20442.85|9
1739715180000|2025-02-16 14:13:00|20522.79|20442.79|20522.72|20442.72|20522.79|20442.79|20521.84|20441.84|10
1739715190000|2025-02-16 14:13:10|20522.6|20442.6|20521.39|20441.39|20522.6|20442.6|20521.39|20441.39|10
1739715200000|2025-02-16 14:13:20|20521.03|20441.03|20516.88|20436.88|20521.03|20441.03|20516.69|20436.69|10
1739715210000|2025-02-16 14:13:30|20516.48|20436.48|20515.88|20435.88|20516.48|20436.48|20515|20435|10
1739715220000|2025-02-16 14:13:40|20515.98|20435.98|20516.86|20436.86|20516.86|20436.86|20515.98|20435.98|10
1739715230000|2025-02-16 14:13:50|20516.65|20436.65|20519.34|20439.34|20519.34|20439.34|20516.53|20436.53|10
1739715240000|2025-02-16 14:14:00|20519.6|20439.6|20522.59|20442.59|20522.59|20442.59|20519.6|20439.6|10
1739715250000|2025-02-16 14:14:10|20522.54|20442.54|20521.79|20441.79|20522.61|20442.61|20521.69|20441.69|10
1739715260000|2025-02-16 14:14:20|20521.71|20441.71|20520.46|20440.46|20521.71|20441.71|20520.15|20440.15|10
1739715270000|2025-02-16 14:14:30|20520.42|20440.42|20517.8|20437.8|20520.42|20440.42|20517.8|20437.8|10
1739715280000|2025-02-16 14:14:40|20517.71|20437.71|20515.96|20435.96|20517.99|20437.99|20515.94|20435.94|10
1739715290000|2025-02-16 14:14:50|20515.89|20435.89|20515.04|20435.04|20515.89|20435.89|20515.01|20435.01|10
1739715300000|2025-02-16 14:15:00|20515.08|20435.08|20511.04|20431.04|20515.08|20435.08|20511.04|20431.04|9
1739715310000|2025-02-16 14:15:10|20510.55|20430.55|20501.58|20421.58|20510.55|20430.55|20501.58|20421.58|10
1739715320000|2025-02-16 14:15:20|20501.33|20421.33|20499.04|20419.04|20501.33|20421.33|20498.76|20418.76|9
1739715330000|2025-02-16 14:15:30|20499.06|20419.06|20496.42|20416.42|20499.06|20419.06|20496.42|20416.42|10
1739715340000|2025-02-16 14:15:40|20497.28|20417.28|20488.85|20408.85|20497.63|20417.63|20488.85|20408.85|10
1739715350000|2025-02-16 14:15:50|20488.58|20408.58|20487.53|20407.53|20488.71|20408.71|20487.53|20407.53|10
1739715360000|2025-02-16 14:16:00|20487.42|20407.42|20483.83|20403.83|20487.42|20407.42|20483.83|20403.83|10
1739715370000|2025-02-16 14:16:10|20483.62|20403.62|20483.16|20403.16|20484.36|20404.36|20482.45|20402.45|10
1739715380000|2025-02-16 14:16:20|20483.79|20403.79|20486.64|20406.64|20486.64|20406.64|20483.79|20403.79|10
1739715390000|2025-02-16 14:16:30|20486.73|20406.73|20488.32|20408.32|20488.32|20408.32|20486.48|20406.48|10
1739715400000|2025-02-16 14:16:40|20488.84|20408.84|20485.67|20405.67|20488.84|20408.84|20485.67|20405.67|10
1739715410000|2025-02-16 14:16:50|20483.65|20403.65|20483.76|20403.76|20484.65|20404.65|20483.51|20403.51|10
1739715420000|2025-02-16 14:17:00|20483.71|20403.71|20485.98|20405.98|20485.98|20405.98|20483.33|20403.33|10
1739715430000|2025-02-16 14:17:10|20486.04|20406.04|20487.65|20407.65|20487.71|20407.71|20486.04|20406.04|9
1739715440000|2025-02-16 14:17:20|20487.83|20407.83|20488.4|20408.4|20489.18|20409.18|20487.17|20407.17|10
1739715450000|2025-02-16 14:17:30|20488.34|20408.34|20486.83|20406.83|20488.34|20408.34|20486.47|20406.47|10
1739715460000|2025-02-16 14:17:40|20486.91|20406.91|20485.48|20405.48|20486.94|20406.94|20485.48|20405.48|9
1739715470000|2025-02-16 14:17:50|20485.45|20405.45|20487.68|20407.68|20487.74|20407.74|20485.45|20405.45|10
1739715480000|2025-02-16 14:18:00|20487.54|20407.54|20486.99|20406.99|20487.6|20407.6|20486.93|20406.93|9
1739715490000|2025-02-16 14:18:10|20487.28|20407.28|20489.09|20409.09|20489.09|20409.09|20487.28|20407.28|9
1739715500000|2025-02-16 14:18:20|20489.47|20409.47|20491.93|20411.93|20491.93|20411.93|20489.47|20409.47|10
1739715510000|2025-02-16 14:18:30|20492|20412|20493.27|20413.27|20493.27|20413.27|20491.99|20411.99|10
1739715520000|2025-02-16 14:18:40|20493.56|20413.56|20493.62|20413.62|20493.74|20413.74|20493.34|20413.34|10
1739715530000|2025-02-16 14:18:50|20493.65|20413.65|20495.18|20415.18|20495.18|20415.18|20493.65|20413.65|9
1739715540000|2025-02-16 14:19:00|20495.33|20415.33|20494.44|20414.44|20495.47|20415.47|20494.4|20414.4|10
1739715550000|2025-02-16 14:19:10|20494.6|20414.6|20493.51|20413.51|20494.6|20414.6|20493.51|20413.51|10
1739715560000|2025-02-16 14:19:20|20493.02|20413.02|20491.51|20411.51|20493.31|20413.31|20491.51|20411.51|10
1739715570000|2025-02-16 14:19:30|20491.22|20411.22|20486.08|20406.08|20491.22|20411.22|20485.85|20405.85|10
1739715580000|2025-02-16 14:19:40|20486.13|20406.13|20487.37|20407.37|20487.39|20407.39|20486.1|20406.1|10
1739715590000|2025-02-16 14:19:50|20486.15|20406.15|20485.41|20405.41|20486.15|20406.15|20485.38|20405.38|10
1739715600000|2025-02-16 14:20:00|20485.42|20405.42|20483.39|20403.39|20485.42|20405.42|20483.39|20403.39|9
1739715610000|2025-02-16 14:20:10|20482.1|20402.1|20477.53|20397.53|20482.1|20402.1|20477.25|20397.25|9
1739715620000|2025-02-16 14:20:20|20477.85|20397.85|20477.02|20397.02|20478.09|20398.09|20476.81|20396.81|10
1739715630000|2025-02-16 14:20:30|20477.52|20397.52|20471.64|20391.64|20477.52|20397.52|20471.64|20391.64|10
1739715640000|2025-02-16 14:20:40|20471.13|20391.13|20465.47|20385.47|20471.13|20391.13|20464.56|20384.56|9
1739715650000|2025-02-16 14:20:50|20466.12|20386.12|20467.45|20387.45|20467.77|20387.77|20466.12|20386.12|10
1739715660000|2025-02-16 14:21:00|20467.46|20387.46|20467.24|20387.24|20467.67|20387.67|20467.18|20387.18|10
1739715670000|2025-02-16 14:21:10|20468.62|20388.62|20469.73|20389.73|20469.73|20389.73|20468.51|20388.51|10
1739715680000|2025-02-16 14:21:20|20469.74|20389.74|20473.37|20393.37|20473.37|20393.37|20469.5|20389.5|10
1739715690000|2025-02-16 14:21:30|20473.48|20393.48|20474.9|20394.9|20475.13|20395.13|20473.48|20393.48|10
1739715700000|2025-02-16 14:21:40|20475.16|20395.16|20478.45|20398.45|20478.45|20398.45|20474.72|20394.72|10
1739715710000|2025-02-16 14:21:50|20479.18|20399.18|20479.66|20399.66|20480.48|20400.48|20479.18|20399.18|10
1739715720000|2025-02-16 14:22:00|20479.72|20399.72|20477.22|20397.22|20479.72|20399.72|20477.12|20397.12|9
1739715730000|2025-02-16 14:22:10|20477.43|20397.43|20478.43|20398.43|20478.43|20398.43|20477.43|20397.43|10
1739715740000|2025-02-16 14:22:20|20479.58|20399.58|20479.48|20399.48|20480.12|20400.12|20479.32|20399.32|10
1739715750000|2025-02-16 14:22:30|20479.91|20399.91|20483.75|20403.75|20483.75|20403.75|20479.91|20399.91|10
1739715760000|2025-02-16 14:22:40|20484.95|20404.95|20482.57|20402.57|20485.43|20405.43|20482.02|20402.02|10
1739715770000|2025-02-16 14:22:50|20483.06|20403.06|20487.91|20407.91|20487.91|20407.91|20482.38|20402.38|10
1739715780000|2025-02-16 14:23:00|20488.16|20408.16|20493.82|20413.82|20493.82|20413.82|20488.16|20408.16|10
1739715790000|2025-02-16 14:23:10|20494.2|20414.2|20497.04|20417.04|20497.04|20417.04|20494.2|20414.2|10
1739715800000|2025-02-16 14:23:20|20497.11|20417.11|20502.24|20422.24|20503.01|20423.01|20497.11|20417.11|9
1739715810000|2025-02-16 14:23:30|20501.85|20421.85|20502.8|20422.8|20502.82|20422.82|20500.67|20420.67|10
1739715820000|2025-02-16 14:23:40|20502.82|20422.82|20502.72|20422.72|20503.1|20423.1|20502.72|20422.72|10
1739715830000|2025-02-16 14:23:50|20502.12|20422.12|20503.61|20423.61|20504.27|20424.27|20502.02|20422.02|10
1739715840000|2025-02-16 14:24:00|20503.48|20423.48|20503.58|20423.58|20504.26|20424.26|20503.48|20423.48|10
1739715850000|2025-02-16 14:24:10|20503.6|20423.6|20500.54|20420.54|20503.6|20423.6|20500.54|20420.54|10
1739715860000|2025-02-16 14:24:20|20500.1|20420.1|20497.37|20417.37|20500.12|20420.12|20497.37|20417.37|10
1739715870000|2025-02-16 14:24:30|20497.3|20417.3|20498.69|20418.69|20498.86|20418.86|20497.26|20417.26|10
1739715880000|2025-02-16 14:24:40|20500.03|20420.03|20498.77|20418.77|20500.69|20420.69|20498.38|20418.38|8
1739715890000|2025-02-16 14:24:50|20498.56|20418.56|20498.97|20418.97|20498.97|20418.97|20496.57|20416.57|10
1739715900000|2025-02-16 14:25:00|20498.88|20418.88|20493.36|20413.36|20499.24|20419.24|20493.14|20413.14|10
1739715910000|2025-02-16 14:25:10|20493.13|20413.13|20484.68|20404.68|20493.13|20413.13|20484.52|20404.52|10
1739715920000|2025-02-16 14:25:20|20484.95|20404.95|20491.38|20411.38|20491.59|20411.59|20483.83|20403.83|10
1739715930000|2025-02-16 14:25:30|20491.15|20411.15|20489.05|20409.05|20491.15|20411.15|20489.05|20409.05|10
1739715940000|2025-02-16 14:25:40|20488.28|20408.28|20487.09|20407.09|20489.27|20409.27|20487.09|20407.09|10
1739715950000|2025-02-16 14:25:50|20487.13|20407.13|20488.67|20408.67|20488.67|20408.67|20487.02|20407.02|10
1739715960000|2025-02-16 14:26:00|20489|20409|20483.9|20403.9|20489.62|20409.62|20482.53|20402.53|9
1739715970000|2025-02-16 14:26:10|20483.26|20403.26|20480.5|20400.5|20483.26|20403.26|20480.5|20400.5|9
1739715980000|2025-02-16 14:26:20|20480.93|20400.93|20481.1|20401.1|20481.1|20401.1|20479.81|20399.81|10
1739715990000|2025-02-16 14:26:30|20481.18|20401.18|20482.92|20402.92|20482.92|20402.92|20481.18|20401.18|10
1739716000000|2025-02-16 14:26:40|20482.51|20402.51|20481.84|20401.84|20482.51|20402.51|20480.95|20400.95|10
1739716010000|2025-02-16 14:26:50|20481.78|20401.78|20482.36|20402.36|20482.65|20402.65|20481.78|20401.78|10
1739716020000|2025-02-16 14:27:00|20482.49|20402.49|20483.45|20403.45|20483.45|20403.45|20481.96|20401.96|10
1739716030000|2025-02-16 14:27:10|20483.41|20403.41|20484.56|20404.56|20484.63|20404.63|20483.41|20403.41|7
1739716040000|2025-02-16 14:27:20|20484.72|20404.72|20490.27|20410.27|20490.27|20410.27|20484.61|20404.61|9
1739716050000|2025-02-16 14:27:30|20490.08|20410.08|20492.04|20412.04|20492.04|20412.04|20490.08|20410.08|9
1739716060000|2025-02-16 14:27:40|20493.03|20413.03|20490.5|20410.5|20493.39|20413.39|20490.5|20410.5|10
1739716070000|2025-02-16 14:27:50|20491.23|20411.23|20492.06|20412.06|20492.38|20412.38|20490.94|20410.94|9
1739716080000|2025-02-16 14:28:00|20492.09|20412.09|20494.1|20414.1|20494.15|20414.15|20492.05|20412.05|9
1739716090000|2025-02-16 14:28:10|20493.69|20413.69|20495.9|20415.9|20495.9|20415.9|20493.64|20413.64|10
1739716100000|2025-02-16 14:28:20|20495.17|20415.17|20492.99|20412.99|20495.22|20415.22|20492.45|20412.45|10
1739716110000|2025-02-16 14:28:30|20493.13|20413.13|20494.28|20414.28|20494.57|20414.57|20493.13|20413.13|10
1739716120000|2025-02-16 14:28:40|20494.29|20414.29|20495.13|20415.13|20496.19|20416.19|20494.29|20414.29|10
1739716130000|2025-02-16 14:28:50|20495.46|20415.46|20494.51|20414.51|20495.57|20415.57|20494.51|20414.51|10
1739716140000|2025-02-16 14:29:00|20494.72|20414.72|20494.67|20414.67|20494.75|20414.75|20494.38|20414.38|10
1739716150000|2025-02-16 14:29:10|20494.35|20414.35|20493.58|20413.58|20494.64|20414.64|20493.58|20413.58|9
1739716160000|2025-02-16 14:29:20|20493.61|20413.61|20494.21|20414.21|20494.53|20414.53|20493.47|20413.47|9
1739716170000|2025-02-16 14:29:30|20494.51|20414.51|20493.97|20413.97|20494.51|20414.51|20493.41|20413.41|10
1739716180000|2025-02-16 14:29:40|20493.93|20413.93|20494.4|20414.4|20494.45|20414.45|20493.88|20413.88|10
1739716190000|2025-02-16 14:29:50|20494.39|20414.39|20495.38|20415.38|20495.38|20415.38|20494.39|20414.39|9
1739716200000|2025-02-16 14:30:00|20495.94|20415.94|20497.8|20417.8|20497.8|20417.8|20495.94|20415.94|10
1739716210000|2025-02-16 14:30:10|20497.84|20417.84|20498.78|20418.78|20498.78|20418.78|20497.84|20417.84|10
1739716220000|2025-02-16 14:30:20|20498.63|20418.63|20497.11|20417.11|20499.04|20419.04|20497.11|20417.11|10
1739716230000|2025-02-16 14:30:30|20497.14|20417.14|20494.87|20414.87|20497.19|20417.19|20494.87|20414.87|10
1739716240000|2025-02-16 14:30:40|20495.38|20415.38|20495.41|20415.41|20495.89|20415.89|20495.38|20415.38|10
1739716250000|2025-02-16 14:30:50|20495.55|20415.55|20495.34|20415.34|20495.55|20415.55|20495.34|20415.34|10
1739716260000|2025-02-16 14:31:00|20495.33|20415.33|20495.6|20415.6|20495.8|20415.8|20495.19|20415.19|10
1739716270000|2025-02-16 14:31:10|20495.58|20415.58|20496.34|20416.34|20496.34|20416.34|20495.51|20415.51|10
1739716280000|2025-02-16 14:31:20|20496.64|20416.64|20496.64|20416.64|20496.64|20416.64|20496.01|20416.01|9
1739716290000|2025-02-16 14:31:30|20497.21|20417.21|20499.84|20419.84|20500.42|20420.42|20497.21|20417.21|10
1739716300000|2025-02-16 14:31:40|20499.56|20419.56|20493.26|20413.26|20499.91|20419.91|20492.97|20412.97|10
1739716310000|2025-02-16 14:31:50|20493.22|20413.22|20493.75|20413.75|20493.75|20413.75|20493.22|20413.22|7
1739716320000|2025-02-16 14:32:00|20493.92|20413.92|20494.74|20414.74|20495.12|20415.12|20490.25|20410.25|10
1739716330000|2025-02-16 14:32:10|20492.77|20412.77|20485.47|20405.47|20492.77|20412.77|20485.47|20405.47|10
1739716340000|2025-02-16 14:32:20|20485.2|20405.2|20480.98|20400.98|20485.2|20405.2|20480.98|20400.98|10
1739716350000|2025-02-16 14:32:30|20483.15|20403.15|20485.28|20405.28|20485.28|20405.28|20482.92|20402.92|9
1739716360000|2025-02-16 14:32:40|20484.46|20404.46|20482.75|20402.75|20484.46|20404.46|20482.7|20402.7|9
1739716370000|2025-02-16 14:32:50|20483.01|20403.01|20477.97|20397.97|20484.1|20404.1|20477.97|20397.97|10
1739716380000|2025-02-16 14:33:00|20478.42|20398.42|20478.95|20398.95|20479.97|20399.97|20478.42|20398.42|10
1739716390000|2025-02-16 14:33:10|20478.52|20398.52|20480.16|20400.16|20480.16|20400.16|20478.52|20398.52|9
1739716400000|2025-02-16 14:33:20|20480.36|20400.36|20481.12|20401.12|20481.12|20401.12|20480.07|20400.07|10
1739716410000|2025-02-16 14:33:30|20482.1|20402.1|20486.8|20406.8|20486.8|20406.8|20481.58|20401.58|10
1739716420000|2025-02-16 14:33:40|20487.28|20407.28|20490.11|20410.11|20490.11|20410.11|20487.28|20407.28|10
1739716430000|2025-02-16 14:33:50|20490.03|20410.03|20491.15|20411.15|20491.15|20411.15|20490.03|20410.03|8
1739716440000|2025-02-16 14:34:00|20491.29|20411.29|20492.86|20412.86|20492.86|20412.86|20491.22|20411.22|9
1739716450000|2025-02-16 14:34:10|20492.95|20412.95|20495.19|20415.19|20495.19|20415.19|20492.75|20412.75|10
1739716460000|2025-02-16 14:34:20|20495.69|20415.69|20497.56|20417.56|20497.56|20417.56|20495.69|20415.69|10
1739716470000|2025-02-16 14:34:30|20496.99|20416.99|20501.62|20421.62|20502.84|20422.84|20496.99|20416.99|10
1739716480000|2025-02-16 14:34:40|20501.65|20421.65|20505.11|20425.11|20505.11|20425.11|20501.65|20421.65|10
1739716490000|2025-02-16 14:34:50|20505.18|20425.18|20504.69|20424.69|20505.44|20425.44|20504.04|20424.04|10
1739716500000|2025-02-16 14:35:00|20505.43|20425.43|20510.14|20430.14|20510.14|20430.14|20505.43|20425.43|9
1739716510000|2025-02-16 14:35:10|20510.76|20430.76|20513.22|20433.22|20513.34|20433.34|20510.76|20430.76|10
1739716520000|2025-02-16 14:35:20|20517.65|20437.65|20512.7|20432.7|20517.65|20437.65|20512.7|20432.7|10
1739716530000|2025-02-16 14:35:30|20512.73|20432.73|20510.98|20430.98|20512.73|20432.73|20509.95|20429.95|10
1739716540000|2025-02-16 14:35:40|20511.48|20431.48|20511.92|20431.92|20511.92|20431.92|20509.24|20429.24|10
1739716550000|2025-02-16 14:35:50|20512.07|20432.07|20514.77|20434.77|20515.12|20435.12|20512.07|20432.07|10
1739716560000|2025-02-16 14:36:00|20515.26|20435.26|20513.63|20433.63|20515.26|20435.26|20513.21|20433.21|10
1739716570000|2025-02-16 14:36:10|20514.12|20434.12|20516.97|20436.97|20517.15|20437.15|20514.12|20434.12|10
1739716580000|2025-02-16 14:36:20|20517.19|20437.19|20518.63|20438.63|20519.26|20439.26|20517.19|20437.19|9
1739716590000|2025-02-16 14:36:30|20518.87|20438.87|20521.55|20441.55|20521.55|20441.55|20518.87|20438.87|10
1739716600000|2025-02-16 14:36:40|20522.58|20442.58|20522.75|20442.75|20523.96|20443.96|20522.58|20442.58|10
1739716610000|2025-02-16 14:36:50|20522.63|20442.63|20521.76|20441.76|20522.67|20442.67|20521.66|20441.66|10
1739716620000|2025-02-16 14:37:00|20521.71|20441.71|20526.75|20446.75|20526.75|20446.75|20521.71|20441.71|10
1739716630000|2025-02-16 14:37:10|20526.34|20446.34|20529.99|20449.99|20530|20450|20526.34|20446.34|10
1739716640000|2025-02-16 14:37:20|20530.23|20450.23|20533.04|20453.04|20533.36|20453.36|20530.14|20450.14|10
1739716650000|2025-02-16 14:37:30|20532.61|20452.61|20531.51|20451.51|20533.31|20453.31|20531.18|20451.18|10
1739716660000|2025-02-16 14:37:40|20531.91|20451.91|20537.6|20457.6|20537.62|20457.62|20531.91|20451.91|10
1739716670000|2025-02-16 14:37:50|20542.44|20462.44|20542.98|20462.98|20543.1|20463.1|20542.44|20462.44|10
1739716680000|2025-02-16 14:38:00|20542.5|20462.5|20540.67|20460.67|20542.84|20462.84|20539.52|20459.52|10
1739716690000|2025-02-16 14:38:10|20540.32|20460.32|20554.42|20474.42|20554.42|20474.42|20540.14|20460.14|10
1739716700000|2025-02-16 14:38:20|20556.21|20476.21|20553.44|20473.44|20558.1|20478.1|20553.14|20473.14|9
1739716710000|2025-02-16 14:38:30|20553.17|20473.17|20556.07|20476.07|20556.09|20476.09|20553.17|20473.17|10
1739716720000|2025-02-16 14:38:40|20555.94|20475.94|20561.44|20481.44|20562.58|20482.58|20555.94|20475.94|10
1739716730000|2025-02-16 14:38:50|20560.6|20480.6|20559.27|20479.27|20561.64|20481.64|20558.2|20478.2|10
1739716740000|2025-02-16 14:39:00|20559.23|20479.23|20559.97|20479.97|20560.12|20480.12|20558.65|20478.65|9
1739716750000|2025-02-16 14:39:10|20559.9|20479.9|20556.73|20476.73|20559.9|20479.9|20556.73|20476.73|10
1739716760000|2025-02-16 14:39:20|20554.97|20474.97|20550.93|20470.93|20554.97|20474.97|20550.93|20470.93|10
1739716770000|2025-02-16 14:39:30|20550.45|20470.45|20549.74|20469.74|20550.45|20470.45|20549.74|20469.74|10
1739716780000|2025-02-16 14:39:40|20549.49|20469.49|20548|20468|20549.49|20469.49|20547.09|20467.09|10
1739716790000|2025-02-16 14:39:50|20548.04|20468.04|20548.87|20468.87|20549.07|20469.07|20548.04|20468.04|10
1739716800000|2025-02-16 14:40:00|20549|20469|20548.12|20468.12|20549|20469|20546.88|20466.88|10
1739716810000|2025-02-16 14:40:10|20548.26|20468.26|20548.72|20468.72|20548.72|20468.72|20547.59|20467.59|10
1739716820000|2025-02-16 14:40:20|20548.85|20468.85|20553.53|20473.53|20553.53|20473.53|20548.57|20468.57|10
1739716830000|2025-02-16 14:40:30|20553.92|20473.92|20551.51|20471.51|20553.92|20473.92|20551.24|20471.24|10
1739716840000|2025-02-16 14:40:40|20551.46|20471.46|20551.43|20471.43|20551.49|20471.49|20551.08|20471.08|9
1739716850000|2025-02-16 14:40:50|20551.42|20471.42|20552.32|20472.32|20552.79|20472.79|20551.42|20471.42|10
1739716860000|2025-02-16 14:41:00|20552.33|20472.33|20551.11|20471.11|20552.33|20472.33|20551.11|20471.11|9
1739716870000|2025-02-16 14:41:10|20551.24|20471.24|20554.63|20474.63|20554.63|20474.63|20551.23|20471.23|10
1739716880000|2025-02-16 14:41:20|20555.14|20475.14|20556.23|20476.23|20557.39|20477.39|20555.14|20475.14|9
1739716890000|2025-02-16 14:41:30|20556.62|20476.62|20559.06|20479.06|20559.06|20479.06|20556.62|20476.62|10
1739716900000|2025-02-16 14:41:40|20559.01|20479.01|20560.78|20480.78|20560.98|20480.98|20559.01|20479.01|10
1739716910000|2025-02-16 14:41:50|20560.88|20480.88|20561.32|20481.32|20561.39|20481.39|20560.87|20480.87|10
1739716920000|2025-02-16 14:42:00|20561.34|20481.34|20562.8|20482.8|20562.8|20482.8|20560.86|20480.86|10
1739716930000|2025-02-16 14:42:10|20563.81|20483.81|20568.6|20488.6|20568.6|20488.6|20563.81|20483.81|10
1739716940000|2025-02-16 14:42:20|20568.59|20488.59|20568.54|20488.54|20568.64|20488.64|20568.4|20488.4|10
1739716950000|2025-02-16 14:42:30|20569.08|20489.08|20568.94|20488.94|20569.46|20489.46|20568.83|20488.83|10
1739716960000|2025-02-16 14:42:40|20569|20489|20569.93|20489.93|20569.93|20489.93|20568.87|20488.87|9
1739716970000|2025-02-16 14:42:50|20569.89|20489.89|20571.27|20491.27|20571.29|20491.29|20569.42|20489.42|10
1739716980000|2025-02-16 14:43:00|20571.04|20491.04|20571.79|20491.79|20571.79|20491.79|20571.04|20491.04|10
1739716990000|2025-02-16 14:43:10|20572.59|20492.59|20572.4|20492.4|20573.49|20493.49|20572.4|20492.4|10
1739717000000|2025-02-16 14:43:20|20572.57|20492.57|20574.02|20494.02|20574.02|20494.02|20572.15|20492.15|10
1739717010000|2025-02-16 14:43:30|20574.16|20494.16|20574.85|20494.85|20576.29|20496.29|20574.09|20494.09|10
1739717020000|2025-02-16 14:43:40|20575.02|20495.02|20578.85|20498.85|20578.85|20498.85|20575.02|20495.02|10
1739717030000|2025-02-16 14:43:50|20578.97|20498.97|20578.8|20498.8|20579.32|20499.32|20578.73|20498.73|10
1739717040000|2025-02-16 14:44:00|20578|20498|20580.7|20500.7|20580.7|20500.7|20577.01|20497.01|10
1739717050000|2025-02-16 14:44:10|20580.91|20500.91|20581.19|20501.19|20582.06|20502.06|20580.91|20500.91|10
1739717060000|2025-02-16 14:44:20|20580.99|20500.99|20587.97|20507.97|20587.97|20507.97|20580.99|20500.99|10
1739717070000|2025-02-16 14:44:30|20588.16|20508.16|20591.27|20511.27|20591.27|20511.27|20587.94|20507.94|10
1739717080000|2025-02-16 14:44:40|20591.29|20511.29|20592.59|20512.59|20592.59|20512.59|20591.29|20511.29|10
1739717090000|2025-02-16 14:44:50|20589.97|20509.97|20588.57|20508.57|20590.62|20510.62|20588.57|20508.57|10
1739717100000|2025-02-16 14:45:00|20588.41|20508.41|20587.75|20507.75|20588.41|20508.41|20586.81|20506.81|10
1739717110000|2025-02-16 14:45:10|20587.55|20507.55|20589.66|20509.66|20589.66|20509.66|20586.98|20506.98|10
1739717120000|2025-02-16 14:45:20|20590.53|20510.53|20593.12|20513.12|20593.19|20513.19|20590.53|20510.53|10
1739717130000|2025-02-16 14:45:30|20592.66|20512.66|20598.93|20518.93|20598.93|20518.93|20592.66|20512.66|10
1739717140000|2025-02-16 14:45:40|20598.71|20518.71|20607.08|20527.08|20607.08|20527.08|20598.71|20518.71|10
1739717150000|2025-02-16 14:45:50|20607.63|20527.63|20608.92|20528.92|20610.29|20530.29|20607.63|20527.63|10
1739717160000|2025-02-16 14:46:00|20608.75|20528.75|20608.23|20528.23|20609.09|20529.09|20608.12|20528.12|10
1739717170000|2025-02-16 14:46:10|20608.22|20528.22|20602.98|20522.98|20608.66|20528.66|20602.98|20522.98|10
1739717180000|2025-02-16 14:46:20|20604.92|20524.92|20606.29|20526.29|20606.29|20526.29|20603.38|20523.38|10
1739717190000|2025-02-16 14:46:30|20607.6|20527.6|20613.57|20533.57|20613.92|20533.92|20607.6|20527.6|10
1739717200000|2025-02-16 14:46:40|20612.57|20532.57|20611.13|20531.13|20612.57|20532.57|20610.86|20530.86|10
1739717210000|2025-02-16 14:46:50|20610.74|20530.74|20607.18|20527.18|20611.23|20531.23|20607.11|20527.11|10
1739717220000|2025-02-16 14:47:00|20606.96|20526.96|20601.77|20521.77|20606.96|20526.96|20601.7|20521.7|10
1739717230000|2025-02-16 14:47:10|20601.62|20521.62|20599.94|20519.94|20602.09|20522.09|20599.94|20519.94|10
1739717240000|2025-02-16 14:47:20|20599.67|20519.67|20602.31|20522.31|20602.31|20522.31|20599.63|20519.63|9
1739717250000|2025-02-16 14:47:30|20602.67|20522.67|20601.85|20521.85|20602.76|20522.76|20601.82|20521.82|10
1739717260000|2025-02-16 14:47:40|20602.59|20522.59|20600.59|20520.59|20602.91|20522.91|20600.59|20520.59|10
1739717270000|2025-02-16 14:47:50|20600.35|20520.35|20600.69|20520.69|20601.73|20521.73|20600.35|20520.35|10
1739717280000|2025-02-16 14:48:00|20599.74|20519.74|20599.46|20519.46|20599.74|20519.74|20598.41|20518.41|10
1739717290000|2025-02-16 14:48:10|20599.86|20519.86|20602.57|20522.57|20602.57|20522.57|20599.63|20519.63|10
1739717300000|2025-02-16 14:48:20|20602.41|20522.41|20598.72|20518.72|20602.41|20522.41|20598.72|20518.72|10
1739717310000|2025-02-16 14:48:30|20598.93|20518.93|20599.59|20519.59|20599.74|20519.74|20598.52|20518.52|10
1739717320000|2025-02-16 14:48:40|20600.29|20520.29|20595.36|20515.36|20600.36|20520.36|20594.99|20514.99|10
1739717330000|2025-02-16 14:48:50|20596|20516|20595.65|20515.65|20596|20516|20595.05|20515.05|10
1739717340000|2025-02-16 14:49:00|20595.7|20515.7|20595.82|20515.82|20596.44|20516.44|20595.7|20515.7|9
1739717350000|2025-02-16 14:49:10|20596.39|20516.39|20599.44|20519.44|20601.25|20521.25|20596.39|20516.39|10
1739717360000|2025-02-16 14:49:20|20600.54|20520.54|20598.8|20518.8|20600.95|20520.95|20598.8|20518.8|9
1739717370000|2025-02-16 14:49:30|20598.63|20518.63|20594.19|20514.19|20598.65|20518.65|20594.19|20514.19|10
1739717380000|2025-02-16 14:49:40|20594.14|20514.14|20597.94|20517.94|20597.94|20517.94|20593.67|20513.67|10
1739717390000|2025-02-16 14:49:50|20598.17|20518.17|20596.38|20516.38|20598.98|20518.98|20596.38|20516.38|10
1739717400000|2025-02-16 14:50:00|20596.08|20516.08|20595.18|20515.18|20596.08|20516.08|20594.44|20514.44|10
1739717410000|2025-02-16 14:50:10|20595.26|20515.26|20596.92|20516.92|20597.04|20517.04|20595.26|20515.26|10
1739717420000|2025-02-16 14:50:20|20597.58|20517.58|20594.03|20514.03|20597.75|20517.75|20593.66|20513.66|10
1739717430000|2025-02-16 14:50:30|20594.05|20514.05|20594.28|20514.28|20594.33|20514.33|20589.01|20509.01|9
1739717440000|2025-02-16 14:50:40|20594.38|20514.38|20589.37|20509.37|20594.38|20514.38|20589.37|20509.37|10
1739717450000|2025-02-16 14:50:50|20589.06|20509.06|20586.14|20506.14|20589.06|20509.06|20586.14|20506.14|10
1739717460000|2025-02-16 14:51:00|20586.01|20506.01|20582.91|20502.91|20586.01|20506.01|20580.25|20500.25|10
1739717470000|2025-02-16 14:51:10|20582.68|20502.68|20581.66|20501.66|20583.99|20503.99|20581.57|20501.57|10
1739717480000|2025-02-16 14:51:20|20580.87|20500.87|20582.65|20502.65|20582.72|20502.72|20580.87|20500.87|10
1739717490000|2025-02-16 14:51:30|20582.93|20502.93|20591.13|20511.13|20591.13|20511.13|20582.93|20502.93|10
1739717500000|2025-02-16 14:51:40|20591.1|20511.1|20592.19|20512.19|20592.27|20512.27|20591.09|20511.09|10
1739717510000|2025-02-16 14:51:50|20592.1|20512.1|20590.23|20510.23|20593.71|20513.71|20590.23|20510.23|10
1739717520000|2025-02-16 14:52:00|20590.09|20510.09|20596.34|20516.34|20596.54|20516.54|20590.09|20510.09|10
1739717530000|2025-02-16 14:52:10|20596.03|20516.03|20595.95|20515.95|20596.03|20516.03|20594.99|20514.99|10
1739717540000|2025-02-16 14:52:20|20595.72|20515.72|20590.59|20510.59|20596.53|20516.53|20590.44|20510.44|9
1739717550000|2025-02-16 14:52:30|20590.57|20510.57|20594.54|20514.54|20594.87|20514.87|20590.57|20510.57|10
1739717560000|2025-02-16 14:52:40|20594.44|20514.44|20594.14|20514.14|20594.44|20514.44|20593.98|20513.98|8
1739717570000|2025-02-16 14:52:50|20593.92|20513.92|20590.3|20510.3|20593.96|20513.96|20590.3|20510.3|10
1739717580000|2025-02-16 14:53:00|20589.77|20509.77|20587.97|20507.97|20589.77|20509.77|20587.8|20507.8|10
1739717590000|2025-02-16 14:53:10|20587.46|20507.46|20579.62|20499.62|20587.46|20507.46|20579.62|20499.62|10
1739717600000|2025-02-16 14:53:20|20579.59|20499.59|20580.56|20500.56|20580.89|20500.89|20579.23|20499.23|10
1739717610000|2025-02-16 14:53:30|20579.82|20499.82|20576.51|20496.51|20579.82|20499.82|20576.51|20496.51|10
1739717620000|2025-02-16 14:53:40|20576.44|20496.44|20576.99|20496.99|20577.04|20497.04|20575.95|20495.95|10
1739717630000|2025-02-16 14:53:50|20577.12|20497.12|20576.47|20496.47|20577.12|20497.12|20576.47|20496.47|10
1739717640000|2025-02-16 14:54:00|20576.41|20496.41|20576.41|20496.41|20576.41|20496.41|20576.21|20496.21|9
1739717650000|2025-02-16 14:54:10|20576.54|20496.54|20579.86|20499.86|20579.86|20499.86|20576.54|20496.54|9
1739717660000|2025-02-16 14:54:20|20579.93|20499.93|20582.31|20502.31|20582.31|20502.31|20579.93|20499.93|10
1739717670000|2025-02-16 14:54:30|20582.42|20502.42|20579.93|20499.93|20582.56|20502.56|20578.76|20498.76|10
1739717680000|2025-02-16 14:54:40|20580.26|20500.26|20579.98|20499.98|20580.26|20500.26|20578.86|20498.86|10
1739717690000|2025-02-16 14:54:50|20579.95|20499.95|20577.65|20497.65|20579.95|20499.95|20577.65|20497.65|10
1739717700000|2025-02-16 14:55:00|20577.59|20497.59|20574.15|20494.15|20577.59|20497.59|20574.15|20494.15|10
1739717710000|2025-02-16 14:55:10|20574.14|20494.14|20573.51|20493.51|20574.14|20494.14|20573.1|20493.1|10
1739717720000|2025-02-16 14:55:20|20573.79|20493.79|20571.09|20491.09|20573.79|20493.79|20571.09|20491.09|10
1739717730000|2025-02-16 14:55:30|20571.02|20491.02|20570.3|20490.3|20571.02|20491.02|20569.67|20489.67|10
1739717740000|2025-02-16 14:55:40|20570.28|20490.28|20570.79|20490.79|20570.92|20490.92|20570.28|20490.28|9
1739717750000|2025-02-16 14:55:50|20570.8|20490.8|20571.56|20491.56|20571.56|20491.56|20570.8|20490.8|10
1739717760000|2025-02-16 14:56:00|20571.7|20491.7|20574.23|20494.23|20574.23|20494.23|20571.7|20491.7|10
1739717770000|2025-02-16 14:56:10|20574.38|20494.38|20574.61|20494.61|20574.61|20494.61|20573.07|20493.07|10
1739717780000|2025-02-16 14:56:20|20574.83|20494.83|20574.25|20494.25|20574.83|20494.83|20573.96|20493.96|10
1739717790000|2025-02-16 14:56:30|20574.08|20494.08|20575.21|20495.21|20575.21|20495.21|20573.64|20493.64|10
1739717800000|2025-02-16 14:56:40|20575.07|20495.07|20575.23|20495.23|20575.47|20495.47|20574.09|20494.09|10
1739717810000|2025-02-16 14:56:50|20575.11|20495.11|20574.24|20494.24|20575.11|20495.11|20574.15|20494.15|10
1739717820000|2025-02-16 14:57:00|20574.4|20494.4|20575.66|20495.66|20575.66|20495.66|20574.18|20494.18|9
1739717830000|2025-02-16 14:57:10|20575.67|20495.67|20576.23|20496.23|20576.23|20496.23|20575.36|20495.36|9
1739717840000|2025-02-16 14:57:20|20576.6|20496.6|20576.81|20496.81|20576.81|20496.81|20575.32|20495.32|10
1739717850000|2025-02-16 14:57:30|20576.23|20496.23|20577.84|20497.84|20577.84|20497.84|20576.23|20496.23|10
1739717860000|2025-02-16 14:57:40|20577.88|20497.88|20577.94|20497.94|20578.09|20498.09|20577.88|20497.88|10
1739717870000|2025-02-16 14:57:50|20577.9|20497.9|20578.08|20498.08|20578.08|20498.08|20577.82|20497.82|7
1739717880000|2025-02-16 14:58:00|20578.22|20498.22|20575.49|20495.49|20578.97|20498.97|20575.49|20495.49|9
1739717890000|2025-02-16 14:58:10|20575.32|20495.32|20575.39|20495.39|20575.44|20495.44|20575.29|20495.29|10
1739717900000|2025-02-16 14:58:20|20575.37|20495.37|20575.95|20495.95|20575.95|20495.95|20575.37|20495.37|8
1739717910000|2025-02-16 14:58:30|20575.35|20495.35|20575.65|20495.65|20575.76|20495.76|20575.1|20495.1|10
1739717920000|2025-02-16 14:58:40|20575.6|20495.6|20574.23|20494.23|20575.68|20495.68|20574.23|20494.23|10
1739717930000|2025-02-16 14:58:50|20574.29|20494.29|20573.97|20493.97|20574.29|20494.29|20572.82|20492.82|10
1739717940000|2025-02-16 14:59:00|20573.98|20493.98|20575.69|20495.69|20575.69|20495.69|20573.68|20493.68|10
1739717950000|2025-02-16 14:59:10|20575.45|20495.45|20573.07|20493.07|20575.5|20495.5|20573.01|20493.01|10
1739717960000|2025-02-16 14:59:20|20573.44|20493.44|20574.45|20494.45|20574.45|20494.45|20572.95|20492.95|10
1739717970000|2025-02-16 14:59:30|20574.83|20494.83|20576.3|20496.3|20576.35|20496.35|20574.83|20494.83|10
1739717980000|2025-02-16 14:59:40|20576.42|20496.42|20576.35|20496.35|20576.61|20496.61|20576.35|20496.35|10
1739717990000|2025-02-16 14:59:50|20576.34|20496.34|20576.92|20496.92|20576.92|20496.92|20576.34|20496.34|10
1739718000000|2025-02-16 15:00:00|20576.89|20496.89|20575.05|20495.05|20577.24|20497.24|20575.05|20495.05|10
1739718010000|2025-02-16 15:00:10|20574.89|20494.89|20575.67|20495.67|20575.67|20495.67|20573.99|20493.99|10
1739718020000|2025-02-16 15:00:20|20575.95|20495.95|20577.09|20497.09|20577.09|20497.09|20575.95|20495.95|10
1739718030000|2025-02-16 15:00:30|20576.78|20496.78|20575.65|20495.65|20576.96|20496.96|20575.65|20495.65|9
1739718040000|2025-02-16 15:00:40|20575.3|20495.3|20573.39|20493.39|20575.3|20495.3|20571.78|20491.78|10
1739718050000|2025-02-16 15:00:50|20573.67|20493.67|20572.14|20492.14|20573.8|20493.8|20572.14|20492.14|10
1739718060000|2025-02-16 15:01:00|20572.4|20492.4|20576.23|20496.23|20576.23|20496.23|20572.13|20492.13|10
1739718070000|2025-02-16 15:01:10|20577.97|20497.97|20580.14|20500.14|20581.13|20501.13|20577.97|20497.97|10
1739718080000|2025-02-16 15:01:20|20581.14|20501.14|20582.72|20502.72|20582.74|20502.74|20581.14|20501.14|10
1739718090000|2025-02-16 15:01:30|20583.28|20503.28|20581.68|20501.68|20583.43|20503.43|20581.68|20501.68|10
1739718100000|2025-02-16 15:01:40|20581.31|20501.31|20579.69|20499.69|20581.31|20501.31|20579.54|20499.54|10
1739718110000|2025-02-16 15:01:50|20581.94|20501.94|20584.73|20504.73|20584.83|20504.83|20581.94|20501.94|10
1739718120000|2025-02-16 15:02:00|20584.75|20504.75|20583.4|20503.4|20584.75|20504.75|20582.14|20502.14|9
1739718130000|2025-02-16 15:02:10|20582.98|20502.98|20584.09|20504.09|20584.09|20504.09|20582.66|20502.66|10
1739718140000|2025-02-16 15:02:20|20584.68|20504.68|20585.65|20505.65|20588.66|20508.66|20584.68|20504.68|10
1739718150000|2025-02-16 15:02:30|20582.24|20502.24|20582.22|20502.22|20582.24|20502.24|20577.97|20497.97|10
1739718160000|2025-02-16 15:02:40|20581.42|20501.42|20581.43|20501.43|20581.43|20501.43|20580.82|20500.82|10
1739718170000|2025-02-16 15:02:50|20581.76|20501.76|20583.14|20503.14|20583.14|20503.14|20581.72|20501.72|10
1739718180000|2025-02-16 15:03:00|20583.04|20503.04|20585.65|20505.65|20585.86|20505.86|20582.83|20502.83|10
1739718190000|2025-02-16 15:03:10|20587.18|20507.18|20588.28|20508.28|20588.28|20508.28|20587.18|20507.18|10
1739718200000|2025-02-16 15:03:20|20588.23|20508.23|20588.61|20508.61|20588.61|20508.61|20588.09|20508.09|10
1739718210000|2025-02-16 15:03:30|20588.83|20508.83|20593.36|20513.36|20593.55|20513.55|20588.83|20508.83|10
1739718220000|2025-02-16 15:03:40|20593.44|20513.44|20597.53|20517.53|20597.56|20517.56|20593.44|20513.44|10
1739718230000|2025-02-16 15:03:50|20596.36|20516.36|20598.33|20518.33|20598.33|20518.33|20595.77|20515.77|10
1739718240000|2025-02-16 15:04:00|20598.17|20518.17|20600.27|20520.27|20600.49|20520.49|20597.85|20517.85|10
1739718250000|2025-02-16 15:04:10|20600.47|20520.47|20604.41|20524.41|20604.41|20524.41|20599.75|20519.75|9
1739718260000|2025-02-16 15:04:20|20605.57|20525.57|20608.01|20528.01|20608.2|20528.2|20605.57|20525.57|10
1739718270000|2025-02-16 15:04:30|20608.11|20528.11|20610.73|20530.73|20610.73|20530.73|20608.11|20528.11|10
1739718280000|2025-02-16 15:04:40|20610.9|20530.9|20609.77|20529.77|20610.99|20530.99|20609.66|20529.66|10
1739718290000|2025-02-16 15:04:50|20609.79|20529.79|20611.04|20531.04|20611.04|20531.04|20609.5|20529.5|9
1739718300000|2025-02-16 15:05:00|20611.22|20531.22|20612.53|20532.53|20612.88|20532.88|20611.22|20531.22|10
1739718310000|2025-02-16 15:05:10|20612.41|20532.41|20611.19|20531.19|20612.49|20532.49|20611.19|20531.19|10
1739718320000|2025-02-16 15:05:20|20611.35|20531.35|20610.45|20530.45|20611.43|20531.43|20610.45|20530.45|9
1739718330000|2025-02-16 15:05:30|20610.5|20530.5|20611.62|20531.62|20611.62|20531.62|20610.01|20530.01|10
1739718340000|2025-02-16 15:05:40|20611.9|20531.9|20611.23|20531.23|20612.82|20532.82|20611.11|20531.11|10
1739718350000|2025-02-16 15:05:50|20611.29|20531.29|20609.75|20529.75|20611.36|20531.36|20609.75|20529.75|10
1739718360000|2025-02-16 15:06:00|20609.37|20529.37|20610.04|20530.04|20610.04|20530.04|20609.2|20529.2|10
1739718370000|2025-02-16 15:06:10|20610.18|20530.18|20610.78|20530.78|20610.78|20530.78|20610.02|20530.02|9
1739718380000|2025-02-16 15:06:20|20610.8|20530.8|20611.04|20531.04|20611.29|20531.29|20610.8|20530.8|10
1739718390000|2025-02-16 15:06:30|20610.95|20530.95|20612.85|20532.85|20612.85|20532.85|20610.95|20530.95|10
1739718400000|2025-02-16 15:06:40|20612.92|20532.92|20612.43|20532.43|20613.08|20533.08|20612.43|20532.43|10
1739718410000|2025-02-16 15:06:50|20612.54|20532.54|20612.64|20532.64|20612.69|20532.69|20611.46|20531.46|10
1739718420000|2025-02-16 15:07:00|20612.93|20532.93|20612.64|20532.64|20613.49|20533.49|20612.64|20532.64|10
1739718430000|2025-02-16 15:07:10|20612.6|20532.6|20612.45|20532.45|20612.6|20532.6|20612.27|20532.27|9
1739718440000|2025-02-16 15:07:20|20612.53|20532.53|20613.84|20533.84|20614.14|20534.14|20612.39|20532.39|10
1739718450000|2025-02-16 15:07:30|20613.49|20533.49|20613.26|20533.26|20613.49|20533.49|20613.24|20533.24|10
1739718460000|2025-02-16 15:07:40|20613.31|20533.31|20613.6|20533.6|20613.6|20533.6|20613.26|20533.26|8
1739718470000|2025-02-16 15:07:50|20613.52|20533.52|20613.32|20533.32|20613.7|20533.7|20613.29|20533.29|8
1739718480000|2025-02-16 15:08:00|20613.64|20533.64|20616.33|20536.33|20616.33|20536.33|20613.64|20533.64|10
1739718490000|2025-02-16 15:08:10|20616.39|20536.39|20615.67|20535.67|20616.6|20536.6|20615.66|20535.66|9
1739718500000|2025-02-16 15:08:20|20616.01|20536.01|20614.62|20534.62|20616.01|20536.01|20614.62|20534.62|10
1739718510000|2025-02-16 15:08:30|20614.56|20534.56|20615.47|20535.47|20615.47|20535.47|20614.46|20534.46|9
1739718520000|2025-02-16 15:08:40|20615.56|20535.56|20612.37|20532.37|20615.56|20535.56|20612.37|20532.37|9
1739718530000|2025-02-16 15:08:50|20612.12|20532.12|20609.77|20529.77|20612.19|20532.19|20609.5|20529.5|9
1739718540000|2025-02-16 15:09:00|20610.11|20530.11|20606.45|20526.45|20610.29|20530.29|20606.45|20526.45|10
1739718550000|2025-02-16 15:09:10|20606.25|20526.25|20605.84|20525.84|20606.34|20526.34|20605.43|20525.43|9
1739718560000|2025-02-16 15:09:20|20606.06|20526.06|20602.29|20522.29|20606.15|20526.15|20602.29|20522.29|10
1739718570000|2025-02-16 15:09:30|20601.95|20521.95|20604.07|20524.07|20604.07|20524.07|20601.95|20521.95|10
1739718580000|2025-02-16 15:09:40|20604.86|20524.86|20607|20527|20607|20527|20604.86|20524.86|10
1739718590000|2025-02-16 15:09:50|20607.33|20527.33|20609.14|20529.14|20609.14|20529.14|20607.09|20527.09|9
1739718600000|2025-02-16 15:10:00|20609.35|20529.35|20610.17|20530.17|20610.23|20530.23|20609.08|20529.08|10
1739718610000|2025-02-16 15:10:10|20610.04|20530.04|20610.8|20530.8|20610.8|20530.8|20609.93|20529.93|9
1739718620000|2025-02-16 15:10:20|20610.72|20530.72|20612.92|20532.92|20612.92|20532.92|20610.63|20530.63|10
1739718630000|2025-02-16 15:10:30|20613.36|20533.36|20615.09|20535.09|20615.53|20535.53|20613.36|20533.36|10
1739718640000|2025-02-16 15:10:40|20615.2|20535.2|20621.32|20541.32|20621.32|20541.32|20615.02|20535.02|8
1739718650000|2025-02-16 15:10:50|20621.51|20541.51|20617.93|20537.93|20622|20542|20617.93|20537.93|10
1739718660000|2025-02-16 15:11:00|20618.11|20538.11|20616.87|20536.87|20618.43|20538.43|20616.87|20536.87|10
1739718670000|2025-02-16 15:11:10|20616.47|20536.47|20617|20537|20617|20537|20616.18|20536.18|10
1739718680000|2025-02-16 15:11:20|20615.92|20535.92|20609.04|20529.04|20615.92|20535.92|20609.04|20529.04|10
1739718690000|2025-02-16 15:11:30|20609.03|20529.03|20607.01|20527.01|20609.03|20529.03|20607.01|20527.01|10
1739718700000|2025-02-16 15:11:40|20609.56|20529.56|20612.07|20532.07|20612.63|20532.63|20609.56|20529.56|9
1739718710000|2025-02-16 15:11:50|20612.05|20532.05|20611.7|20531.7|20612.55|20532.55|20611.7|20531.7|8
1739718720000|2025-02-16 15:12:00|20612.11|20532.11|20608.92|20528.92|20612.11|20532.11|20608.92|20528.92|10
1739718730000|2025-02-16 15:12:10|20608.29|20528.29|20606.02|20526.02|20608.29|20528.29|20606.02|20526.02|10
1739718740000|2025-02-16 15:12:20|20605.98|20525.98|20606.9|20526.9|20606.9|20526.9|20605.95|20525.95|10
1739718750000|2025-02-16 15:12:30|20607.08|20527.08|20608.42|20528.42|20608.42|20528.42|20607.08|20527.08|10
1739718760000|2025-02-16 15:12:40|20608.98|20528.98|20609.44|20529.44|20611.35|20531.35|20608.98|20528.98|10
1739718770000|2025-02-16 15:12:50|20609.51|20529.51|20611.87|20531.87|20611.87|20531.87|20609.43|20529.43|10
1739718780000|2025-02-16 15:13:00|20614.83|20534.83|20615.51|20535.51|20617.14|20537.14|20614.81|20534.81|10
1739718790000|2025-02-16 15:13:10|20614.8|20534.8|20613.39|20533.39|20614.8|20534.8|20613.25|20533.25|10
1739718800000|2025-02-16 15:13:20|20612.96|20532.96|20611.83|20531.83|20612.96|20532.96|20611.83|20531.83|10
1739718810000|2025-02-16 15:13:30|20611.76|20531.76|20608.17|20528.17|20611.76|20531.76|20608.01|20528.01|10
1739718820000|2025-02-16 15:13:40|20608.05|20528.05|20608.12|20528.12|20609.01|20529.01|20607.87|20527.87|10
1739718830000|2025-02-16 15:13:50|20608.14|20528.14|20609.05|20529.05|20609.05|20529.05|20608.14|20528.14|10
1739718840000|2025-02-16 15:14:00|20609.06|20529.06|20608.87|20528.87|20609.48|20529.48|20608.09|20528.09|10
1739718850000|2025-02-16 15:14:10|20608.89|20528.89|20606.11|20526.11|20608.89|20528.89|20606.08|20526.08|10
1739718860000|2025-02-16 15:14:20|20606.13|20526.13|20599.81|20519.81|20606.13|20526.13|20599.81|20519.81|10
1739718870000|2025-02-16 15:14:30|20599.46|20519.46|20598.81|20518.81|20599.46|20519.46|20596.83|20516.83|9
1739718880000|2025-02-16 15:14:40|20598.85|20518.85|20598.97|20518.97|20598.97|20518.97|20598.62|20518.62|10
1739718890000|2025-02-16 15:14:50|20599.04|20519.04|20598.55|20518.55|20599.19|20519.19|20598.48|20518.48|8
1739718900000|2025-02-16 15:15:00|20598.33|20518.33|20597.37|20517.37|20599.57|20519.57|20597.37|20517.37|9
1739718910000|2025-02-16 15:15:10|20597.19|20517.19|20597.23|20517.23|20597.23|20517.23|20596.55|20516.55|10
1739718920000|2025-02-16 15:15:20|20597.52|20517.52|20594.2|20514.2|20597.71|20517.71|20594.2|20514.2|10
1739718930000|2025-02-16 15:15:30|20594.22|20514.22|20593.28|20513.28|20594.34|20514.34|20592.87|20512.87|10
1739718940000|2025-02-16 15:15:40|20593.17|20513.17|20592.43|20512.43|20593.17|20513.17|20591.82|20511.82|10
1739718950000|2025-02-16 15:15:50|20592.51|20512.51|20592.29|20512.29|20592.53|20512.53|20592.09|20512.09|10
1739718960000|2025-02-16 15:16:00|20591.74|20511.74|20592.69|20512.69|20592.69|20512.69|20591.51|20511.51|9
1739718970000|2025-02-16 15:16:10|20592.23|20512.23|20587.87|20507.87|20592.23|20512.23|20587.87|20507.87|10
1739718980000|2025-02-16 15:16:20|20587.53|20507.53|20587.99|20507.99|20588.75|20508.75|20587.41|20507.41|9
1739718990000|2025-02-16 15:16:30|20587.26|20507.26|20588.24|20508.24|20588.24|20508.24|20586.84|20506.84|10
1739719000000|2025-02-16 15:16:40|20588.28|20508.28|20587.84|20507.84|20588.28|20508.28|20587.48|20507.48|10
1739719010000|2025-02-16 15:16:50|20587.99|20507.99|20586.57|20506.57|20587.99|20507.99|20586.57|20506.57|10
1739719020000|2025-02-16 15:17:00|20586.51|20506.51|20588.14|20508.14|20588.14|20508.14|20586.51|20506.51|10
1739719030000|2025-02-16 15:17:10|20587.92|20507.92|20586.48|20506.48|20587.92|20507.92|20586.13|20506.13|10
1739719040000|2025-02-16 15:17:20|20586.08|20506.08|20585.02|20505.02|20586.08|20506.08|20584.48|20504.48|10
1739719050000|2025-02-16 15:17:30|20585.09|20505.09|20581.06|20501.06|20585.09|20505.09|20581.06|20501.06|10
1739719060000|2025-02-16 15:17:40|20580.77|20500.77|20584.67|20504.67|20584.79|20504.79|20580.77|20500.77|10
1739719070000|2025-02-16 15:17:50|20585.54|20505.54|20586.05|20506.05|20586.05|20506.05|20585.2|20505.2|10
1739719080000|2025-02-16 15:18:00|20582.51|20502.51|20588.71|20508.71|20589.17|20509.17|20582.51|20502.51|10
1739719090000|2025-02-16 15:18:10|20588.35|20508.35|20590.03|20510.03|20590.03|20510.03|20588.35|20508.35|10
1739719100000|2025-02-16 15:18:20|20589.75|20509.75|20590.82|20510.82|20590.82|20510.82|20588.8|20508.8|10
1739719110000|2025-02-16 15:18:30|20594.67|20514.67|20593.77|20513.77|20594.67|20514.67|20593.77|20513.77|10
1739719120000|2025-02-16 15:18:40|20593.35|20513.35|20593.15|20513.15|20593.35|20513.35|20593.13|20513.13|10
1739719130000|2025-02-16 15:18:50|20593.1|20513.1|20594.34|20514.34|20594.34|20514.34|20593.1|20513.1|10
1739719140000|2025-02-16 15:19:00|20594.32|20514.32|20594.59|20514.59|20594.59|20514.59|20594.32|20514.32|10
1739719150000|2025-02-16 15:19:10|20594.71|20514.71|20594.75|20514.75|20595.66|20515.66|20594.71|20514.71|10
1739719160000|2025-02-16 15:19:20|20594.87|20514.87|20591.69|20511.69|20594.87|20514.87|20591.54|20511.54|10
1739719170000|2025-02-16 15:19:30|20591.74|20511.74|20592.73|20512.73|20592.73|20512.73|20591.24|20511.24|10
1739719180000|2025-02-16 15:19:40|20592.81|20512.81|20594.14|20514.14|20594.17|20514.17|20592.73|20512.73|10
1739719190000|2025-02-16 15:19:50|20594.15|20514.15|20593.61|20513.61|20594.17|20514.17|20593.61|20513.61|9
1739719200000|2025-02-16 15:20:00|20593.62|20513.62|20591.57|20511.57|20593.62|20513.62|20591.57|20511.57|10
1739719210000|2025-02-16 15:20:10|20590.95|20510.95|20588.39|20508.39|20590.95|20510.95|20587.79|20507.79|10
1739719220000|2025-02-16 15:20:20|20588.42|20508.42|20591.93|20511.93|20591.93|20511.93|20588.33|20508.33|10
1739719230000|2025-02-16 15:20:30|20592.34|20512.34|20591.53|20511.53|20592.75|20512.75|20591.07|20511.07|10
1739719240000|2025-02-16 15:20:40|20591.99|20511.99|20587.74|20507.74|20593.3|20513.3|20587.74|20507.74|9
1739719250000|2025-02-16 15:20:50|20587.8|20507.8|20589.94|20509.94|20589.94|20509.94|20587.63|20507.63|10
1739719260000|2025-02-16 15:21:00|20590.08|20510.08|20584.4|20504.4|20590.12|20510.12|20583.97|20503.97|10
1739719270000|2025-02-16 15:21:10|20584.78|20504.78|20586.72|20506.72|20586.72|20506.72|20584.41|20504.41|10
1739719280000|2025-02-16 15:21:20|20587.2|20507.2|20590.01|20510.01|20590.5|20510.5|20587.2|20507.2|10
1739719290000|2025-02-16 15:21:30|20589.76|20509.76|20593.02|20513.02|20593.02|20513.02|20589.76|20509.76|10
1739719300000|2025-02-16 15:21:40|20592.78|20512.78|20593.64|20513.64|20593.76|20513.76|20592.78|20512.78|10
1739719310000|2025-02-16 15:21:50|20593.58|20513.58|20594.64|20514.64|20594.71|20514.71|20593.56|20513.56|10
1739719320000|2025-02-16 15:22:00|20594.59|20514.59|20594.37|20514.37|20594.9|20514.9|20594.37|20514.37|10
1739719330000|2025-02-16 15:22:10|20594.47|20514.47|20594.25|20514.25|20594.56|20514.56|20594.19|20514.19|9
1739719340000|2025-02-16 15:22:20|20594.27|20514.27|20595.08|20515.08|20595.08|20515.08|20593.11|20513.11|9
1739719350000|2025-02-16 15:22:30|20596.22|20516.22|20599.93|20519.93|20599.93|20519.93|20596.22|20516.22|10
1739719360000|2025-02-16 15:22:40|20599.87|20519.87|20600.23|20520.23|20600.33|20520.33|20599.71|20519.71|9
1739719370000|2025-02-16 15:22:50|20600.41|20520.41|20600.68|20520.68|20600.68|20520.68|20600.22|20520.22|10
1739719380000|2025-02-16 15:23:00|20600.92|20520.92|20600.24|20520.24|20601.14|20521.14|20600.24|20520.24|9
1739719390000|2025-02-16 15:23:10|20600.16|20520.16|20597.67|20517.67|20600.16|20520.16|20597.67|20517.67|10
1739719400000|2025-02-16 15:23:20|20597.55|20517.55|20595.72|20515.72|20597.55|20517.55|20595.5|20515.5|10
1739719410000|2025-02-16 15:23:30|20595.79|20515.79|20598.55|20518.55|20598.55|20518.55|20595.53|20515.53|10
1739719420000|2025-02-16 15:23:40|20599.28|20519.28|20604.77|20524.77|20604.77|20524.77|20599.28|20519.28|10
1739719430000|2025-02-16 15:23:50|20605.77|20525.77|20608.76|20528.76|20608.76|20528.76|20605.77|20525.77|10
1739719440000|2025-02-16 15:24:00|20609.45|20529.45|20610.4|20530.4|20610.4|20530.4|20609.45|20529.45|10
1739719450000|2025-02-16 15:24:10|20610.39|20530.39|20610.59|20530.59|20610.59|20530.59|20610.39|20530.39|9
1739719460000|2025-02-16 15:24:20|20610.66|20530.66|20613.95|20533.95|20613.95|20533.95|20610.65|20530.65|8
1739719470000|2025-02-16 15:24:30|20614.35|20534.35|20620.26|20540.26|20620.59|20540.59|20614.35|20534.35|10
1739719480000|2025-02-16 15:24:40|20620.07|20540.07|20629.73|20549.73|20630.78|20550.78|20620.01|20540.01|10
1739719490000|2025-02-16 15:24:50|20629.31|20549.31|20631.57|20551.57|20631.57|20551.57|20629.31|20549.31|10
1739719500000|2025-02-16 15:25:00|20630.57|20550.57|20629.23|20549.23|20630.57|20550.57|20628.28|20548.28|10
1739719510000|2025-02-16 15:25:10|20628.97|20548.97|20630.42|20550.42|20630.42|20550.42|20628.97|20548.97|10
1739719520000|2025-02-16 15:25:20|20630.38|20550.38|20639.98|20559.98|20639.98|20559.98|20630.38|20550.38|10
1739719530000|2025-02-16 15:25:30|20640.01|20560.01|20642.89|20562.89|20642.89|20562.89|20640.01|20560.01|9
1739719540000|2025-02-16 15:25:40|20643.08|20563.08|20642.91|20562.91|20643.08|20563.08|20641.68|20561.68|10
1739719550000|2025-02-16 15:25:50|20643.05|20563.05|20642.92|20562.92|20643.26|20563.26|20642.4|20562.4|10
1739719560000|2025-02-16 15:26:00|20642.6|20562.6|20645.37|20565.37|20646.13|20566.13|20642.33|20562.33|10
1739719570000|2025-02-16 15:26:10|20645.38|20565.38|20644.71|20564.71|20645.38|20565.38|20643.99|20563.99|10
1739719580000|2025-02-16 15:26:20|20645.19|20565.19|20648.77|20568.77|20648.77|20568.77|20645.19|20565.19|10
1739719590000|2025-02-16 15:26:30|20649.3|20569.3|20650.87|20570.87|20652.16|20572.16|20649.3|20569.3|10
1739719600000|2025-02-16 15:26:40|20650.75|20570.75|20652.18|20572.18|20652.18|20572.18|20650.75|20570.75|10
1739719610000|2025-02-16 15:26:50|20652.25|20572.25|20653.3|20573.3|20653.58|20573.58|20651.71|20571.71|9
1739719620000|2025-02-16 15:27:00|20653.17|20573.17|20656.45|20576.45|20657.12|20577.12|20653.17|20573.17|10
1739719630000|2025-02-16 15:27:10|20656.09|20576.09|20656.63|20576.63|20656.63|20576.63|20654.69|20574.69|10
1739719640000|2025-02-16 15:27:20|20656.8|20576.8|20656.03|20576.03|20657.49|20577.49|20656.03|20576.03|10
1739719650000|2025-02-16 15:27:30|20655.71|20575.71|20656.1|20576.1|20656.11|20576.11|20655.55|20575.55|9
1739719660000|2025-02-16 15:27:40|20656.59|20576.59|20662.11|20582.11|20662.11|20582.11|20656.59|20576.59|10
1739719670000|2025-02-16 15:27:50|20662.39|20582.39|20663.58|20583.58|20663.58|20583.58|20662.39|20582.39|10
1739719680000|2025-02-16 15:28:00|20663.66|20583.66|20665.01|20585.01|20665.84|20585.84|20663.66|20583.66|10
1739719690000|2025-02-16 15:28:10|20664.08|20584.08|20666.49|20586.49|20666.49|20586.49|20663.51|20583.51|10
1739719700000|2025-02-16 15:28:20|20666.61|20586.61|20666.84|20586.84|20666.94|20586.94|20666.61|20586.61|10
1739719710000|2025-02-16 15:28:30|20666.64|20586.64|20667.11|20587.11|20667.69|20587.69|20666.64|20586.64|9
1739719720000|2025-02-16 15:28:40|20666.99|20586.99|20664.02|20584.02|20666.99|20586.99|20663.9|20583.9|10
1739719730000|2025-02-16 15:28:50|20663.88|20583.88|20663.27|20583.27|20663.88|20583.88|20663.27|20583.27|5
1739719780000|2025-02-16 15:29:40|20663.24|20583.24|20662.87|20582.87|20663.24|20583.24|20660|20580|20
1739719790000|2025-02-16 15:29:50|20662.68|20582.68|20664.14|20584.14|20664.14|20584.14|20661.95|20581.95|10
1739719800000|2025-02-16 15:30:00|20664.52|20584.52|20664.52|20584.52|20665.51|20585.51|20664.52|20584.52|10
1739719810000|2025-02-16 15:30:10|20664.03|20584.03|20661.78|20581.78|20664.03|20584.03|20661.78|20581.78|10
1739719820000|2025-02-16 15:30:20|20660.73|20580.73|20655.93|20575.93|20660.73|20580.73|20655.93|20575.93|10
1739719830000|2025-02-16 15:30:30|20655.96|20575.96|20653.56|20573.56|20655.96|20575.96|20653.11|20573.11|10
1739719840000|2025-02-16 15:30:40|20654.33|20574.33|20655.47|20575.47|20655.61|20575.61|20654.33|20574.33|10
1739719850000|2025-02-16 15:30:50|20656.16|20576.16|20663.21|20583.21|20663.21|20583.21|20656.16|20576.16|10
1739719860000|2025-02-16 15:31:00|20662.05|20582.05|20660.44|20580.44|20662.35|20582.35|20660.24|20580.24|9
1739719870000|2025-02-16 15:31:10|20660.57|20580.57|20661.21|20581.21|20663.4|20583.4|20660.57|20580.57|10
1739719880000|2025-02-16 15:31:20|20661.42|20581.42|20662.53|20582.53|20662.53|20582.53|20661.42|20581.42|10
1739719890000|2025-02-16 15:31:30|20662.94|20582.94|20662.75|20582.75|20663.69|20583.69|20662.75|20582.75|10
1739719900000|2025-02-16 15:31:40|20661.95|20581.95|20657.22|20577.22|20661.95|20581.95|20657.22|20577.22|10
1739719910000|2025-02-16 15:31:50|20657.63|20577.63|20659.83|20579.83|20659.83|20579.83|20657.47|20577.47|10
1739719920000|2025-02-16 15:32:00|20660.74|20580.74|20654.4|20574.4|20661.13|20581.13|20654.4|20574.4|10
1739719930000|2025-02-16 15:32:10|20653.83|20573.83|20651.19|20571.19|20653.83|20573.83|20651.09|20571.09|10
1739719940000|2025-02-16 15:32:20|20651.11|20571.11|20653.16|20573.16|20654.89|20574.89|20651.11|20571.11|10
1739719950000|2025-02-16 15:32:30|20653.11|20573.11|20649.92|20569.92|20653.11|20573.11|20649.92|20569.92|10
1739719960000|2025-02-16 15:32:40|20649.75|20569.75|20649.63|20569.63|20649.75|20569.75|20648.28|20568.28|10
1739719970000|2025-02-16 15:32:50|20649.84|20569.84|20651.46|20571.46|20651.46|20571.46|20649.84|20569.84|9
1739719980000|2025-02-16 15:33:00|20651.89|20571.89|20652.8|20572.8|20653.55|20573.55|20651.88|20571.88|10
1739719990000|2025-02-16 15:33:10|20652.77|20572.77|20651.35|20571.35|20654.93|20574.93|20651.35|20571.35|10
1739720000000|2025-02-16 15:33:20|20651.54|20571.54|20651.76|20571.76|20651.76|20571.76|20650.84|20570.84|10
1739720010000|2025-02-16 15:33:30|20650.19|20570.19|20650.27|20570.27|20650.27|20570.27|20649.53|20569.53|10
1739720020000|2025-02-16 15:33:40|20650.67|20570.67|20648.79|20568.79|20651.15|20571.15|20648.79|20568.79|9
1739720030000|2025-02-16 15:33:50|20648.26|20568.26|20648.31|20568.31|20649|20569|20648.26|20568.26|10
1739720040000|2025-02-16 15:34:00|20648.22|20568.22|20651.25|20571.25|20651.25|20571.25|20648.22|20568.22|10
1739720050000|2025-02-16 15:34:10|20651.67|20571.67|20650.88|20570.88|20652.33|20572.33|20650.88|20570.88|9
1739720060000|2025-02-16 15:34:20|20650.9|20570.9|20642.21|20562.21|20650.9|20570.9|20642.21|20562.21|10
1739720070000|2025-02-16 15:34:30|20641.86|20561.86|20641.64|20561.64|20641.86|20561.86|20640.13|20560.13|10
1739720080000|2025-02-16 15:34:40|20642.09|20562.09|20643|20563|20643|20563|20641.86|20561.86|9
1739720090000|2025-02-16 15:34:50|20642.05|20562.05|20639.37|20559.37|20642.05|20562.05|20639.37|20559.37|10
1739720100000|2025-02-16 15:35:00|20639.42|20559.42|20636.52|20556.52|20639.42|20559.42|20636.52|20556.52|10
1739720110000|2025-02-16 15:35:10|20636.44|20556.44|20635.98|20555.98|20636.44|20556.44|20633.96|20553.96|10
1739720120000|2025-02-16 15:35:20|20636.58|20556.58|20641.77|20561.77|20641.77|20561.77|20636.58|20556.58|9
1739720130000|2025-02-16 15:35:30|20641.95|20561.95|20645.15|20565.15|20645.15|20565.15|20641.95|20561.95|10
1739720140000|2025-02-16 15:35:40|20645.29|20565.29|20643.51|20563.51|20646.01|20566.01|20643.51|20563.51|10
1739720150000|2025-02-16 15:35:50|20643.85|20563.85|20641.68|20561.68|20644.72|20564.72|20641.57|20561.57|10
1739720160000|2025-02-16 15:36:00|20641.67|20561.67|20641.29|20561.29|20641.67|20561.67|20641.29|20561.29|8
1739720170000|2025-02-16 15:36:10|20639.18|20559.18|20635.26|20555.26|20639.18|20559.18|20635.26|20555.26|10
1739720180000|2025-02-16 15:36:20|20635.21|20555.21|20631.38|20551.38|20635.21|20555.21|20631.38|20551.38|10
1739720190000|2025-02-16 15:36:30|20631.54|20551.54|20630.38|20550.38|20631.54|20551.54|20628.87|20548.87|10
1739720200000|2025-02-16 15:36:40|20631.27|20551.27|20632.43|20552.43|20632.66|20552.66|20631.27|20551.27|10
1739720210000|2025-02-16 15:36:50|20632.66|20552.66|20631.93|20551.93|20632.66|20552.66|20631.93|20551.93|9
1739720220000|2025-02-16 15:37:00|20632.18|20552.18|20632.4|20552.4|20634.13|20554.13|20632.18|20552.18|10
1739720230000|2025-02-16 15:37:10|20631.76|20551.76|20628.84|20548.84|20631.76|20551.76|20628.84|20548.84|10
1739720240000|2025-02-16 15:37:20|20629|20549|20627.53|20547.53|20629|20549|20627.53|20547.53|10
1739720250000|2025-02-16 15:37:30|20627.67|20547.67|20628.08|20548.08|20628.08|20548.08|20627.3|20547.3|8
1739720260000|2025-02-16 15:37:40|20628.19|20548.19|20626.7|20546.7|20628.38|20548.38|20626.7|20546.7|10
1739720270000|2025-02-16 15:37:50|20626.67|20546.67|20626.96|20546.96|20627.44|20547.44|20626.64|20546.64|10
1739720280000|2025-02-16 15:38:00|20627.15|20547.15|20629.84|20549.84|20629.84|20549.84|20627.15|20547.15|9
1739720290000|2025-02-16 15:38:10|20628.9|20548.9|20634.04|20554.04|20634.2|20554.2|20628.39|20548.39|10
1739720300000|2025-02-16 15:38:20|20633.26|20553.26|20628.84|20548.84|20633.26|20553.26|20628.84|20548.84|10
1739720310000|2025-02-16 15:38:30|20628.94|20548.94|20629.01|20549.01|20629.01|20549.01|20628.61|20548.61|10
1739720320000|2025-02-16 15:38:40|20629.1|20549.1|20629.26|20549.26|20629.26|20549.26|20627.85|20547.85|9
1739720330000|2025-02-16 15:38:50|20629.4|20549.4|20632.07|20552.07|20632.07|20552.07|20629.4|20549.4|10
1739720340000|2025-02-16 15:39:00|20631.81|20551.81|20631.06|20551.06|20633.17|20553.17|20631.06|20551.06|10
1739720350000|2025-02-16 15:39:10|20630.92|20550.92|20626.65|20546.65|20630.92|20550.92|20626.65|20546.65|9
1739720360000|2025-02-16 15:39:20|20626.63|20546.63|20626.17|20546.17|20626.63|20546.63|20626.17|20546.17|10
1739720370000|2025-02-16 15:39:30|20626.18|20546.18|20630.01|20550.01|20630.01|20550.01|20624.49|20544.49|10
1739720380000|2025-02-16 15:39:40|20629.97|20549.97|20626.77|20546.77|20629.97|20549.97|20626.77|20546.77|9
1739720390000|2025-02-16 15:39:50|20626.9|20546.9|20627.87|20547.87|20627.87|20547.87|20626.73|20546.73|9
1739720400000|2025-02-16 15:40:00|20627.82|20547.82|20628.45|20548.45|20628.45|20548.45|20627.07|20547.07|10
1739720410000|2025-02-16 15:40:10|20628.86|20548.86|20628.11|20548.11|20629.31|20549.31|20628.11|20548.11|10
1739720420000|2025-02-16 15:40:20|20628.63|20548.63|20630.33|20550.33|20631.27|20551.27|20628.52|20548.52|10
1739720430000|2025-02-16 15:40:30|20630.21|20550.21|20629.63|20549.63|20630.21|20550.21|20629.07|20549.07|10
1739720440000|2025-02-16 15:40:40|20629.49|20549.49|20629.85|20549.85|20630.03|20550.03|20629.49|20549.49|10
1739720450000|2025-02-16 15:40:50|20630.05|20550.05|20632.08|20552.08|20632.08|20552.08|20629.91|20549.91|10
1739720460000|2025-02-16 15:41:00|20631.28|20551.28|20632.14|20552.14|20632.38|20552.38|20630.79|20550.79|10
1739720470000|2025-02-16 15:41:10|20631.68|20551.68|20630.12|20550.12|20631.68|20551.68|20630.12|20550.12|10
1739720480000|2025-02-16 15:41:20|20630.1|20550.1|20630.35|20550.35|20630.35|20550.35|20629.97|20549.97|9
1739720490000|2025-02-16 15:41:30|20630.67|20550.67|20633.69|20553.69|20633.69|20553.69|20630.67|20550.67|10
1739720500000|2025-02-16 15:41:40|20634.26|20554.26|20638.16|20558.16|20638.16|20558.16|20634.26|20554.26|10
1739720510000|2025-02-16 15:41:50|20638.77|20558.77|20640.6|20560.6|20640.6|20560.6|20638.77|20558.77|10
1739720520000|2025-02-16 15:42:00|20640.95|20560.95|20642.81|20562.81|20643.16|20563.16|20640.95|20560.95|10
1739720530000|2025-02-16 15:42:10|20642.82|20562.82|20643.29|20563.29|20643.29|20563.29|20641.45|20561.45|10
1739720540000|2025-02-16 15:42:20|20644.82|20564.82|20646.03|20566.03|20646.03|20566.03|20644.82|20564.82|10
1739720550000|2025-02-16 15:42:30|20646.3|20566.3|20647.6|20567.6|20647.6|20567.6|20646.3|20566.3|10
1739720560000|2025-02-16 15:42:40|20647.76|20567.76|20647.76|20567.76|20647.85|20567.85|20647.72|20567.72|9
1739720570000|2025-02-16 15:42:50|20647.78|20567.78|20647.17|20567.17|20648.08|20568.08|20647.17|20567.17|9
1739720580000|2025-02-16 15:43:00|20647.18|20567.18|20645.69|20565.69|20647.18|20567.18|20645.69|20565.69|10
1739720590000|2025-02-16 15:43:10|20646.04|20566.04|20648.37|20568.37|20648.37|20568.37|20646.04|20566.04|10
1739720600000|2025-02-16 15:43:20|20649.05|20569.05|20654.03|20574.03|20654.03|20574.03|20649.05|20569.05|10
1739720610000|2025-02-16 15:43:30|20653.87|20573.87|20650.57|20570.57|20653.92|20573.92|20650.57|20570.57|10
1739720620000|2025-02-16 15:43:40|20650.5|20570.5|20650.15|20570.15|20651.24|20571.24|20650.15|20570.15|10
1739720630000|2025-02-16 15:43:50|20649.97|20569.97|20649.9|20569.9|20649.97|20569.97|20649.78|20569.78|9
1739720640000|2025-02-16 15:44:00|20649.92|20569.92|20649.8|20569.8|20649.94|20569.94|20649.75|20569.75|9
1739720650000|2025-02-16 15:44:10|20649.27|20569.27|20648.06|20568.06|20649.37|20569.37|20647.98|20567.98|10
1739720660000|2025-02-16 15:44:20|20648.66|20568.66|20651.39|20571.39|20651.39|20571.39|20648.66|20568.66|10
1739720670000|2025-02-16 15:44:30|20652.61|20572.61|20656.12|20576.12|20656.3|20576.3|20652.61|20572.61|10
1739720680000|2025-02-16 15:44:40|20655.96|20575.96|20655.77|20575.77|20655.96|20575.96|20655.74|20575.74|9
1739720690000|2025-02-16 15:44:50|20655.74|20575.74|20654.91|20574.91|20655.97|20575.97|20654.91|20574.91|9
1739720700000|2025-02-16 15:45:00|20654.4|20574.4|20644.54|20564.54|20654.4|20574.4|20644.54|20564.54|10
1739720710000|2025-02-16 15:45:10|20643.73|20563.73|20643.14|20563.14|20643.73|20563.73|20641.39|20561.39|10
1739720720000|2025-02-16 15:45:20|20643.23|20563.23|20640.99|20560.99|20643.23|20563.23|20640.99|20560.99|10
1739720730000|2025-02-16 15:45:30|20640.56|20560.56|20636.62|20556.62|20640.56|20560.56|20636.62|20556.62|10
1739720740000|2025-02-16 15:45:40|20636|20556|20635.01|20555.01|20636|20556|20634.58|20554.58|10
1739720750000|2025-02-16 15:45:50|20635.05|20555.05|20636.42|20556.42|20636.54|20556.54|20634.96|20554.96|9
1739720760000|2025-02-16 15:46:00|20636.39|20556.39|20637.93|20557.93|20637.93|20557.93|20635.58|20555.58|9
1739720770000|2025-02-16 15:46:10|20638.05|20558.05|20636.14|20556.14|20638.2|20558.2|20636.14|20556.14|9
1739720780000|2025-02-16 15:46:20|20635.68|20555.68|20635.75|20555.75|20635.75|20555.75|20635.43|20555.43|10
1739720790000|2025-02-16 15:46:30|20635.56|20555.56|20637.79|20557.79|20637.79|20557.79|20635.56|20555.56|10
1739720800000|2025-02-16 15:46:40|20637.65|20557.65|20636.65|20556.65|20637.65|20557.65|20636.31|20556.31|10
1739720810000|2025-02-16 15:46:50|20636.67|20556.67|20637.05|20557.05|20637.05|20557.05|20636.46|20556.46|10
1739720820000|2025-02-16 15:47:00|20637.07|20557.07|20637.06|20557.06|20637.07|20557.07|20635.93|20555.93|10
1739720830000|2025-02-16 15:47:10|20637.14|20557.14|20637.98|20557.98|20638.33|20558.33|20636.89|20556.89|10
1739720840000|2025-02-16 15:47:20|20637.83|20557.83|20632.37|20552.37|20638.2|20558.2|20632.37|20552.37|10
1739720850000|2025-02-16 15:47:30|20632.13|20552.13|20632.25|20552.25|20633.2|20553.2|20632.11|20552.11|10
1739720860000|2025-02-16 15:47:40|20632.42|20552.42|20631.1|20551.1|20632.42|20552.42|20629.96|20549.96|10
1739720870000|2025-02-16 15:47:50|20631.57|20551.57|20631.62|20551.62|20631.76|20551.76|20631.46|20551.46|10
1739720880000|2025-02-16 15:48:00|20631.66|20551.66|20635.02|20555.02|20635.02|20555.02|20631.66|20551.66|10
1739720890000|2025-02-16 15:48:10|20635.07|20555.07|20632.59|20552.59|20635.07|20555.07|20632.59|20552.59|10
1739720900000|2025-02-16 15:48:20|20632.48|20552.48|20632.21|20552.21|20632.57|20552.57|20632.21|20552.21|10
1739720910000|2025-02-16 15:48:30|20632.4|20552.4|20632.19|20552.19|20633.47|20553.47|20632.19|20552.19|10
1739720920000|2025-02-16 15:48:40|20631.96|20551.96|20633.19|20553.19|20633.19|20553.19|20631.95|20551.95|10
1739720930000|2025-02-16 15:48:50|20633.26|20553.26|20633.99|20553.99|20634.07|20554.07|20633.26|20553.26|10
1739720940000|2025-02-16 15:49:00|20633.7|20553.7|20633.75|20553.75|20633.75|20553.75|20633.3|20553.3|10
1739720950000|2025-02-16 15:49:10|20633.86|20553.86|20634.74|20554.74|20634.74|20554.74|20633.45|20553.45|10
1739720960000|2025-02-16 15:49:20|20635.03|20555.03|20637.16|20557.16|20637.38|20557.38|20635.03|20555.03|10
1739720970000|2025-02-16 15:49:30|20636.62|20556.62|20637.23|20557.23|20637.5|20557.5|20636.42|20556.42|10
1739720980000|2025-02-16 15:49:40|20637.65|20557.65|20637.33|20557.33|20637.79|20557.79|20637.33|20557.33|6
1739720990000|2025-02-16 15:49:50|20638.22|20558.22|20637.59|20557.59|20638.4|20558.4|20637.59|20557.59|10
1739721000000|2025-02-16 15:50:00|20637.13|20557.13|20635.82|20555.82|20637.13|20557.13|20635.53|20555.53|9
1739721010000|2025-02-16 15:50:10|20635.78|20555.78|20637.31|20557.31|20637.95|20557.95|20635.78|20555.78|10
1739721020000|2025-02-16 15:50:20|20637.49|20557.49|20636.52|20556.52|20637.49|20557.49|20636.14|20556.14|10
1739721030000|2025-02-16 15:50:30|20636.58|20556.58|20638.44|20558.44|20638.5|20558.5|20636.58|20556.58|10
1739721040000|2025-02-16 15:50:40|20638.45|20558.45|20641.21|20561.21|20641.43|20561.43|20638.45|20558.45|10
1739721050000|2025-02-16 15:50:50|20641.46|20561.46|20639.08|20559.08|20641.46|20561.46|20639.08|20559.08|10
1739721060000|2025-02-16 15:51:00|20639.66|20559.66|20640.42|20560.42|20641|20561|20639.66|20559.66|10
1739721070000|2025-02-16 15:51:10|20640.18|20560.18|20639.66|20559.66|20640.18|20560.18|20639.66|20559.66|10
1739721080000|2025-02-16 15:51:20|20639.96|20559.96|20639.86|20559.86|20642.26|20562.26|20639.86|20559.86|10
1739721090000|2025-02-16 15:51:30|20639.23|20559.23|20639.82|20559.82|20639.82|20559.82|20638.8|20558.8|10
1739721100000|2025-02-16 15:51:40|20639.56|20559.56|20639.68|20559.68|20639.68|20559.68|20639.24|20559.24|9
1739721110000|2025-02-16 15:51:50|20639.8|20559.8|20639.13|20559.13|20639.87|20559.87|20638.69|20558.69|9
1739721120000|2025-02-16 15:52:00|20638.89|20558.89|20637.69|20557.69|20640.49|20560.49|20637.69|20557.69|10
1739721130000|2025-02-16 15:52:10|20636.96|20556.96|20636.7|20556.7|20637.28|20557.28|20636.56|20556.56|10
1739721140000|2025-02-16 15:52:20|20636.12|20556.12|20635.1|20555.1|20636.13|20556.13|20635.1|20555.1|10
1739721150000|2025-02-16 15:52:30|20635.09|20555.09|20634.73|20554.73|20635.1|20555.1|20634.44|20554.44|10
1739721160000|2025-02-16 15:52:40|20634.72|20554.72|20635.34|20555.34|20635.36|20555.36|20634.72|20554.72|9
1739721170000|2025-02-16 15:52:50|20634.72|20554.72|20634.61|20554.61|20634.72|20554.72|20634.6|20554.6|7
1739721180000|2025-02-16 15:53:00|20634.99|20554.99|20637.87|20557.87|20637.87|20557.87|20634.99|20554.99|10
1739721190000|2025-02-16 15:53:10|20637.9|20557.9|20639.08|20559.08|20639.08|20559.08|20637.9|20557.9|10
1739721200000|2025-02-16 15:53:20|20639.59|20559.59|20640.97|20560.97|20640.97|20560.97|20639.59|20559.59|10
1739721210000|2025-02-16 15:53:30|20640.99|20560.99|20641.39|20561.39|20641.4|20561.4|20640.99|20560.99|8
1739721220000|2025-02-16 15:53:40|20641.69|20561.69|20640.72|20560.72|20641.85|20561.85|20640.7|20560.7|9
1739721230000|2025-02-16 15:53:50|20640.53|20560.53|20642.28|20562.28|20642.28|20562.28|20640.53|20560.53|9
1739721240000|2025-02-16 15:54:00|20642.27|20562.27|20642.8|20562.8|20643|20563|20642.23|20562.23|10
1739721250000|2025-02-16 15:54:10|20641.98|20561.98|20641.13|20561.13|20642.16|20562.16|20641.13|20561.13|10
1739721260000|2025-02-16 15:54:20|20640.99|20560.99|20639.47|20559.47|20640.99|20560.99|20639.47|20559.47|9
1739721270000|2025-02-16 15:54:30|20639.33|20559.33|20639.43|20559.43|20639.43|20559.43|20639.15|20559.15|8
1739721280000|2025-02-16 15:54:40|20639.53|20559.53|20637.74|20557.74|20639.53|20559.53|20637.74|20557.74|9
1739721290000|2025-02-16 15:54:50|20637.81|20557.81|20635.25|20555.25|20637.81|20557.81|20635.25|20555.25|10
1739721300000|2025-02-16 15:55:00|20635.22|20555.22|20634.13|20554.13|20636.1|20556.1|20634.13|20554.13|10
1739721310000|2025-02-16 15:55:10|20633.51|20553.51|20634.47|20554.47|20634.47|20554.47|20633.25|20553.25|10
1739721320000|2025-02-16 15:55:20|20634.78|20554.78|20635.99|20555.99|20636.86|20556.86|20634.78|20554.78|10
1739721330000|2025-02-16 15:55:30|20635.87|20555.87|20632.11|20552.11|20635.87|20555.87|20631.9|20551.9|10
1739721340000|2025-02-16 15:55:40|20632.2|20552.2|20630.91|20550.91|20632.9|20552.9|20630.81|20550.81|9
1739721350000|2025-02-16 15:55:50|20630.92|20550.92|20628.72|20548.72|20630.92|20550.92|20628.72|20548.72|8
1739721360000|2025-02-16 15:56:00|20628.41|20548.41|20628.86|20548.86|20628.86|20548.86|20627.94|20547.94|10
1739721370000|2025-02-16 15:56:10|20629.08|20549.08|20626|20546|20629.08|20549.08|20626|20546|10
1739721380000|2025-02-16 15:56:20|20626.17|20546.17|20626.31|20546.31|20626.33|20546.33|20625.5|20545.5|10
1739721390000|2025-02-16 15:56:30|20625.48|20545.48|20623.98|20543.98|20625.48|20545.48|20623.98|20543.98|9
1739721400000|2025-02-16 15:56:40|20623.69|20543.69|20624.49|20544.49|20624.49|20544.49|20623.55|20543.55|7
1739721410000|2025-02-16 15:56:50|20628.48|20548.48|20629.59|20549.59|20629.79|20549.79|20628.48|20548.48|7
1739721420000|2025-02-16 15:57:00|20629.58|20549.58|20628.81|20548.81|20629.6|20549.6|20628.79|20548.79|8
1739721430000|2025-02-16 15:57:10|20628.75|20548.75|20628.16|20548.16|20628.76|20548.76|20628.06|20548.06|9
1739721440000|2025-02-16 15:57:20|20628.07|20548.07|20627.76|20547.76|20628.15|20548.15|20627.76|20547.76|8
1739721450000|2025-02-16 15:57:30|20627.68|20547.68|20626.24|20546.24|20627.68|20547.68|20626.11|20546.11|10
1739721460000|2025-02-16 15:57:40|20626.29|20546.29|20627.18|20547.18|20627.18|20547.18|20626.29|20546.29|10
1739721470000|2025-02-16 15:57:50|20627.2|20547.2|20627.33|20547.33|20627.34|20547.34|20627.2|20547.2|10
1739721480000|2025-02-16 15:58:00|20627.47|20547.47|20628.44|20548.44|20628.45|20548.45|20627.47|20547.47|7
1739721490000|2025-02-16 15:58:10|20628.03|20548.03|20628.42|20548.42|20628.72|20548.72|20627.72|20547.72|9
1739721500000|2025-02-16 15:58:20|20628.75|20548.75|20628.55|20548.55|20628.78|20548.78|20628.45|20548.45|7
1739721510000|2025-02-16 15:58:30|20628.52|20548.52|20629.11|20549.11|20629.11|20549.11|20628.52|20548.52|7
1739721520000|2025-02-16 15:58:40|20629.13|20549.13|20628.33|20548.33|20629.13|20549.13|20628.33|20548.33|9
1739721530000|2025-02-16 15:58:50|20628.7|20548.7|20632.46|20552.46|20632.46|20552.46|20628.7|20548.7|10
1739721540000|2025-02-16 15:59:00|20632.57|20552.57|20628.37|20548.37|20632.64|20552.64|20628.37|20548.37|10
1739721550000|2025-02-16 15:59:10|20628.2|20548.2|20627.16|20547.16|20628.27|20548.27|20626.81|20546.81|10
1739721560000|2025-02-16 15:59:20|20627.38|20547.38|20627.64|20547.64|20627.94|20547.94|20627.38|20547.38|10
1739721570000|2025-02-16 15:59:30|20627.96|20547.96|20628.19|20548.19|20628.28|20548.28|20627.82|20547.82|10
1739721580000|2025-02-16 15:59:40|20626.13|20546.13|20625.62|20545.62|20626.13|20546.13|20625.62|20545.62|9
1739721590000|2025-02-16 15:59:50|20625.71|20545.71|20624.25|20544.25|20625.98|20545.98|20623.61|20543.61|10
1739721600000|2025-02-16 16:00:00|20624.51|20544.51|20621.85|20541.85|20624.51|20544.51|20621.85|20541.85|10
1739721610000|2025-02-16 16:00:10|20621.02|20541.02|20617.3|20537.3|20621.02|20541.02|20617.19|20537.19|10
1739721620000|2025-02-16 16:00:20|20616.63|20536.63|20612.6|20532.6|20616.63|20536.63|20612.51|20532.51|9
1739721630000|2025-02-16 16:00:30|20612.73|20532.73|20609.75|20529.75|20613.07|20533.07|20609.57|20529.57|10
1739721640000|2025-02-16 16:00:40|20609.3|20529.3|20611.96|20531.96|20611.96|20531.96|20609.09|20529.09|9
1739721650000|2025-02-16 16:00:50|20611.95|20531.95|20611.76|20531.76|20612.17|20532.17|20611.75|20531.75|9
1739721660000|2025-02-16 16:01:00|20611.74|20531.74|20612.72|20532.72|20612.73|20532.73|20611.74|20531.74|10
1739721670000|2025-02-16 16:01:10|20612.76|20532.76|20606.29|20526.29|20612.76|20532.76|20606.29|20526.29|10
1739721680000|2025-02-16 16:01:20|20606.66|20526.66|20609.6|20529.6|20609.6|20529.6|20606.66|20526.66|9
1739721690000|2025-02-16 16:01:30|20609.9|20529.9|20610.95|20530.95|20610.95|20530.95|20609.9|20529.9|10
1739721700000|2025-02-16 16:01:40|20611.06|20531.06|20611.9|20531.9|20611.9|20531.9|20611|20531|10
1739721710000|2025-02-16 16:01:50|20612.07|20532.07|20610.4|20530.4|20612.07|20532.07|20610.4|20530.4|10
1739721720000|2025-02-16 16:02:00|20610|20530|20612.29|20532.29|20612.29|20532.29|20609.96|20529.96|10
1739721730000|2025-02-16 16:02:10|20612.38|20532.38|20612.47|20532.47|20612.62|20532.62|20611.93|20531.93|9
1739721740000|2025-02-16 16:02:20|20612.76|20532.76|20609.19|20529.19|20613.32|20533.32|20609.19|20529.19|9
1739721750000|2025-02-16 16:02:30|20609.42|20529.42|20609.06|20529.06|20609.95|20529.95|20609.02|20529.02|9
1739721760000|2025-02-16 16:02:40|20608.95|20528.95|20609.42|20529.42|20609.42|20529.42|20608.95|20528.95|9
1739721770000|2025-02-16 16:02:50|20609.47|20529.47|20610.68|20530.68|20611.37|20531.37|20609.47|20529.47|10
1739721780000|2025-02-16 16:03:00|20610.54|20530.54|20607.03|20527.03|20610.56|20530.56|20607.03|20527.03|10
1739721790000|2025-02-16 16:03:10|20606.06|20526.06|20601.1|20521.1|20606.06|20526.06|20601.1|20521.1|10
1739721800000|2025-02-16 16:03:20|20600.98|20520.98|20595.36|20515.36|20601.03|20521.03|20595.27|20515.27|10
1739721810000|2025-02-16 16:03:30|20593.34|20513.34|20592.29|20512.29|20593.34|20513.34|20592.29|20512.29|10
1739721820000|2025-02-16 16:03:40|20592.6|20512.6|20594.78|20514.78|20594.78|20514.78|20592.6|20512.6|10
1739721830000|2025-02-16 16:03:50|20594.82|20514.82|20594.32|20514.32|20595.17|20515.17|20594.32|20514.32|10
1739721840000|2025-02-16 16:04:00|20594.48|20514.48|20587.59|20507.59|20594.48|20514.48|20586.9|20506.9|10
1739721850000|2025-02-16 16:04:10|20587.87|20507.87|20594.75|20514.75|20594.75|20514.75|20587.87|20507.87|10
1739721860000|2025-02-16 16:04:20|20595.75|20515.75|20593.95|20513.95|20595.83|20515.83|20593.95|20513.95|10
1739721870000|2025-02-16 16:04:30|20593.82|20513.82|20594.91|20514.91|20596.92|20516.92|20593.82|20513.82|10
1739721880000|2025-02-16 16:04:40|20594.78|20514.78|20590.59|20510.59|20594.78|20514.78|20590.58|20510.58|10
1739721890000|2025-02-16 16:04:50|20591.34|20511.34|20594.57|20514.57|20594.57|20514.57|20591.34|20511.34|9
1739721900000|2025-02-16 16:05:00|20594.68|20514.68|20594.65|20514.65|20595.32|20515.32|20594.55|20514.55|10
1739721910000|2025-02-16 16:05:10|20594.25|20514.25|20595.2|20515.2|20595.2|20515.2|20593.6|20513.6|10
1739721920000|2025-02-16 16:05:20|20595.19|20515.19|20594.9|20514.9|20595.19|20515.19|20593.23|20513.23|10
1739721930000|2025-02-16 16:05:30|20595.06|20515.06|20592.7|20512.7|20595.06|20515.06|20592.7|20512.7|10
1739721940000|2025-02-16 16:05:40|20592.62|20512.62|20589.34|20509.34|20592.62|20512.62|20589.23|20509.23|10
1739721950000|2025-02-16 16:05:50|20589.33|20509.33|20586.12|20506.12|20589.33|20509.33|20585.68|20505.68|10
1739721960000|2025-02-16 16:06:00|20586.08|20506.08|20584.92|20504.92|20586.08|20506.08|20583.84|20503.84|10
1739721970000|2025-02-16 16:06:10|20585.05|20505.05|20586.54|20506.54|20586.54|20506.54|20585.04|20505.04|10
1739721980000|2025-02-16 16:06:20|20586.87|20506.87|20587.46|20507.46|20587.87|20507.87|20586.66|20506.66|10
1739721990000|2025-02-16 16:06:30|20587.35|20507.35|20584.19|20504.19|20587.35|20507.35|20584.19|20504.19|9
1739722000000|2025-02-16 16:06:40|20583.85|20503.85|20582.59|20502.59|20583.85|20503.85|20581.25|20501.25|10
1739722010000|2025-02-16 16:06:50|20582.38|20502.38|20580.86|20500.86|20582.38|20502.38|20580.83|20500.83|10
1739722020000|2025-02-16 16:07:00|20581.13|20501.13|20581.02|20501.02|20582.08|20502.08|20580.63|20500.63|10
1739722030000|2025-02-16 16:07:10|20580.75|20500.75|20582.42|20502.42|20582.42|20502.42|20580.75|20500.75|10
1739722040000|2025-02-16 16:07:20|20582.62|20502.62|20583.48|20503.48|20583.87|20503.87|20582.62|20502.62|10
1739722050000|2025-02-16 16:07:30|20583.5|20503.5|20583.66|20503.66|20583.94|20503.94|20582.91|20502.91|10
1739722060000|2025-02-16 16:07:40|20583.67|20503.67|20584.37|20504.37|20584.5|20504.5|20583.67|20503.67|10
1739722070000|2025-02-16 16:07:50|20584.44|20504.44|20585.06|20505.06|20585.45|20505.45|20584.44|20504.44|10
1739722080000|2025-02-16 16:08:00|20585.07|20505.07|20583.78|20503.78|20585.09|20505.09|20583.78|20503.78|7
1739722090000|2025-02-16 16:08:10|20583.2|20503.2|20583.66|20503.66|20583.66|20503.66|20582.61|20502.61|10
1739722100000|2025-02-16 16:08:20|20583.57|20503.57|20584.8|20504.8|20584.8|20504.8|20583.57|20503.57|9
1739722110000|2025-02-16 16:08:30|20584.97|20504.97|20585.98|20505.98|20585.98|20505.98|20584.97|20504.97|9
1739722120000|2025-02-16 16:08:40|20585.66|20505.66|20585.79|20505.79|20585.88|20505.88|20585.62|20505.62|9
1739722130000|2025-02-16 16:08:50|20585.83|20505.83|20587.52|20507.52|20587.56|20507.56|20585.62|20505.62|10
1739722140000|2025-02-16 16:09:00|20587.65|20507.65|20589.57|20509.57|20589.7|20509.7|20587.45|20507.45|9
1739722150000|2025-02-16 16:09:10|20589.58|20509.58|20592.51|20512.51|20592.51|20512.51|20589.58|20509.58|10
1739722160000|2025-02-16 16:09:20|20592.72|20512.72|20594.68|20514.68|20595.24|20515.24|20592.72|20512.72|10
1739722170000|2025-02-16 16:09:30|20595.01|20515.01|20598.78|20518.78|20598.78|20518.78|20595.01|20515.01|10
1739722180000|2025-02-16 16:09:40|20598.8|20518.8|20601.36|20521.36|20601.53|20521.53|20598.8|20518.8|10
1739722190000|2025-02-16 16:09:50|20600.94|20520.94|20601.12|20521.12|20601.12|20521.12|20600.87|20520.87|7
1739722200000|2025-02-16 16:10:00|20601.11|20521.11|20602.52|20522.52|20602.52|20522.52|20599.7|20519.7|10
1739722210000|2025-02-16 16:10:10|20602.77|20522.77|20602.85|20522.85|20603.23|20523.23|20602.77|20522.77|10
1739722220000|2025-02-16 16:10:20|20602.86|20522.86|20605.53|20525.53|20605.67|20525.67|20602.84|20522.84|9
1739722230000|2025-02-16 16:10:30|20607.63|20527.63|20610.72|20530.72|20610.72|20530.72|20601.31|20521.31|10
1739722240000|2025-02-16 16:10:40|20611.09|20531.09|20614.14|20534.14|20614.17|20534.17|20611.09|20531.09|10
1739722250000|2025-02-16 16:10:50|20614.19|20534.19|20614.45|20534.45|20614.47|20534.47|20614.03|20534.03|10
1739722260000|2025-02-16 16:11:00|20614.56|20534.56|20613.72|20533.72|20614.56|20534.56|20613.72|20533.72|10
1739722270000|2025-02-16 16:11:10|20613.77|20533.77|20614.06|20534.06|20614.15|20534.15|20612.74|20532.74|10
1739722280000|2025-02-16 16:11:20|20614.11|20534.11|20614.78|20534.78|20614.79|20534.79|20614.11|20534.11|10
1739722290000|2025-02-16 16:11:30|20614.61|20534.61|20614.24|20534.24|20614.71|20534.71|20614.24|20534.24|9
1739722300000|2025-02-16 16:11:40|20614.19|20534.19|20615.51|20535.51|20615.51|20535.51|20613.88|20533.88|10
1739722310000|2025-02-16 16:11:50|20615.74|20535.74|20615.96|20535.96|20616.05|20536.05|20615.51|20535.51|10
1739722320000|2025-02-16 16:12:00|20615.79|20535.79|20621.16|20541.16|20621.42|20541.42|20615.79|20535.79|10
1739722330000|2025-02-16 16:12:10|20621.33|20541.33|20625.01|20545.01|20625.01|20545.01|20621.28|20541.28|10
1739722340000|2025-02-16 16:12:20|20625.1|20545.1|20628.81|20548.81|20628.81|20548.81|20625.1|20545.1|10
1739722350000|2025-02-16 16:12:30|20628.83|20548.83|20628.85|20548.85|20629.55|20549.55|20628.54|20548.54|9
1739722360000|2025-02-16 16:12:40|20629.16|20549.16|20628.13|20548.13|20629.93|20549.93|20628.13|20548.13|10
1739722370000|2025-02-16 16:12:50|20627.5|20547.5|20626.94|20546.94|20627.5|20547.5|20626.82|20546.82|10
1739722380000|2025-02-16 16:13:00|20626.62|20546.62|20626.28|20546.28|20626.96|20546.96|20626.21|20546.21|9
1739722390000|2025-02-16 16:13:10|20626.24|20546.24|20625.76|20545.76|20626.32|20546.32|20625.76|20545.76|8
1739722400000|2025-02-16 16:13:20|20625.56|20545.56|20624.06|20544.06|20625.56|20545.56|20624.06|20544.06|10
1739722410000|2025-02-16 16:13:30|20623.9|20543.9|20623.31|20543.31|20623.91|20543.91|20622.83|20542.83|10
1739722420000|2025-02-16 16:13:40|20622.92|20542.92|20624.64|20544.64|20624.64|20544.64|20622.28|20542.28|10
1739722430000|2025-02-16 16:13:50|20624.66|20544.66|20624.49|20544.49|20624.75|20544.75|20624.35|20544.35|9
1739722440000|2025-02-16 16:14:00|20622.97|20542.97|20622|20542|20622.97|20542.97|20621.59|20541.59|9
1739722450000|2025-02-16 16:14:10|20622.04|20542.04|20621.12|20541.12|20622.11|20542.11|20621.12|20541.12|10
1739722460000|2025-02-16 16:14:20|20620.96|20540.96|20620.15|20540.15|20620.96|20540.96|20620.15|20540.15|9
1739722470000|2025-02-16 16:14:30|20620.18|20540.18|20617.29|20537.29|20620.41|20540.41|20617.27|20537.27|10
1739722480000|2025-02-16 16:14:40|20616.7|20536.7|20618.24|20538.24|20618.24|20538.24|20616.36|20536.36|10
1739722490000|2025-02-16 16:14:50|20618.27|20538.27|20615.17|20535.17|20618.29|20538.29|20614.83|20534.83|10
1739722500000|2025-02-16 16:15:00|20615.19|20535.19|20613.52|20533.52|20615.2|20535.2|20613.52|20533.52|10
1739722510000|2025-02-16 16:15:10|20613.81|20533.81|20611.37|20531.37|20613.97|20533.97|20611.37|20531.37|9
1739722520000|2025-02-16 16:15:20|20611.17|20531.17|20611.62|20531.62|20612.18|20532.18|20611.17|20531.17|10
1739722530000|2025-02-16 16:15:30|20611.37|20531.37|20607.08|20527.08|20611.65|20531.65|20607.08|20527.08|10
1739722540000|2025-02-16 16:15:40|20606.79|20526.79|20610.64|20530.64|20610.71|20530.71|20606.79|20526.79|10
1739722550000|2025-02-16 16:15:50|20610.85|20530.85|20613.2|20533.2|20613.3|20533.3|20610.85|20530.85|10
1739722560000|2025-02-16 16:16:00|20613.16|20533.16|20612.28|20532.28|20613.16|20533.16|20611.98|20531.98|9
1739722570000|2025-02-16 16:16:10|20612.29|20532.29|20611.29|20531.29|20612.29|20532.29|20611.25|20531.25|10
1739722580000|2025-02-16 16:16:20|20611.01|20531.01|20608.09|20528.09|20611.01|20531.01|20608.09|20528.09|10
1739722590000|2025-02-16 16:16:30|20607.99|20527.99|20606.07|20526.07|20607.99|20527.99|20606.07|20526.07|9
1739722600000|2025-02-16 16:16:40|20605.66|20525.66|20607.08|20527.08|20607.08|20527.08|20605.58|20525.58|9
1739722610000|2025-02-16 16:16:50|20606.9|20526.9|20607.14|20527.14|20607.42|20527.42|20606.64|20526.64|10
1739722620000|2025-02-16 16:17:00|20607.35|20527.35|20605.97|20525.97|20607.42|20527.42|20605.97|20525.97|10
1739722630000|2025-02-16 16:17:10|20605.87|20525.87|20602.59|20522.59|20605.87|20525.87|20602.45|20522.45|10
1739722640000|2025-02-16 16:17:20|20602.6|20522.6|20604.09|20524.09|20604.09|20524.09|20602.6|20522.6|10
1739722650000|2025-02-16 16:17:30|20603.88|20523.88|20603.33|20523.33|20604.28|20524.28|20602.88|20522.88|10
1739722660000|2025-02-16 16:17:40|20603.24|20523.24|20601.63|20521.63|20603.65|20523.65|20601.63|20521.63|9
1739722670000|2025-02-16 16:17:50|20602.1|20522.1|20601.59|20521.59|20602.53|20522.53|20601.59|20521.59|10
1739722680000|2025-02-16 16:18:00|20601.32|20521.32|20601.17|20521.17|20602.29|20522.29|20600.93|20520.93|9
1739722690000|2025-02-16 16:18:10|20601.1|20521.1|20600.06|20520.06|20601.34|20521.34|20600.06|20520.06|9
1739722700000|2025-02-16 16:18:20|20599.93|20519.93|20598.43|20518.43|20599.93|20519.93|20598.43|20518.43|10
1739722710000|2025-02-16 16:18:30|20598.05|20518.05|20594.12|20514.12|20598.05|20518.05|20594.12|20514.12|10
1739722720000|2025-02-16 16:18:40|20593.62|20513.62|20591.97|20511.97|20593.62|20513.62|20591.97|20511.97|10
1739722730000|2025-02-16 16:18:50|20592.01|20512.01|20593.93|20513.93|20594.32|20514.32|20592.01|20512.01|10
1739722740000|2025-02-16 16:19:00|20593.95|20513.95|20592.54|20512.54|20593.95|20513.95|20592.54|20512.54|10
1739722750000|2025-02-16 16:19:10|20593.06|20513.06|20594.47|20514.47|20594.61|20514.61|20593.06|20513.06|10
1739722760000|2025-02-16 16:19:20|20594.27|20514.27|20594.33|20514.33|20594.36|20514.36|20594.11|20514.11|10
1739722770000|2025-02-16 16:19:30|20594.32|20514.32|20593.56|20513.56|20594.73|20514.73|20593.56|20513.56|10
1739722780000|2025-02-16 16:19:40|20593.42|20513.42|20592.98|20512.98|20593.42|20513.42|20592.95|20512.95|8
1739722790000|2025-02-16 16:19:50|20593.02|20513.02|20591.63|20511.63|20593.04|20513.04|20591.63|20511.63|10
1739722800000|2025-02-16 16:20:00|20591.23|20511.23|20591.19|20511.19|20592.11|20512.11|20591.18|20511.18|10
1739722810000|2025-02-16 16:20:10|20590.94|20510.94|20591.88|20511.88|20591.88|20511.88|20590.14|20510.14|10
1739722820000|2025-02-16 16:20:20|20591.97|20511.97|20590.66|20510.66|20592.9|20512.9|20590.66|20510.66|10
1739722830000|2025-02-16 16:20:30|20590.76|20510.76|20589.45|20509.45|20590.76|20510.76|20589.45|20509.45|10
1739722840000|2025-02-16 16:20:40|20589.68|20509.68|20591.08|20511.08|20591.08|20511.08|20589.68|20509.68|10
1739722850000|2025-02-16 16:20:50|20592.86|20512.86|20594.54|20514.54|20594.54|20514.54|20592.86|20512.86|10
1739722860000|2025-02-16 16:21:00|20594.6|20514.6|20595.59|20515.59|20595.72|20515.72|20594.59|20514.59|10
1739722870000|2025-02-16 16:21:10|20595.82|20515.82|20597.52|20517.52|20597.52|20517.52|20595.82|20515.82|10
1739722880000|2025-02-16 16:21:20|20597.54|20517.54|20598.24|20518.24|20598.24|20518.24|20597.54|20517.54|10
1739722890000|2025-02-16 16:21:30|20598.2|20518.2|20598.54|20518.54|20598.54|20518.54|20598.18|20518.18|8
1739722900000|2025-02-16 16:21:40|20598.65|20518.65|20598.77|20518.77|20598.92|20518.92|20598.65|20518.65|10
1739722910000|2025-02-16 16:21:50|20598.84|20518.84|20600.12|20520.12|20600.12|20520.12|20598.84|20518.84|10
1739722920000|2025-02-16 16:22:00|20600.4|20520.4|20601.76|20521.76|20601.76|20521.76|20600.4|20520.4|10
1739722930000|2025-02-16 16:22:10|20601.63|20521.63|20594.87|20514.87|20603.07|20523.07|20594.87|20514.87|10
1739722940000|2025-02-16 16:22:20|20594.92|20514.92|20602.67|20522.67|20602.67|20522.67|20594.82|20514.82|10
1739722950000|2025-02-16 16:22:30|20602.76|20522.76|20602.19|20522.19|20603.2|20523.2|20601.92|20521.92|10
1739722960000|2025-02-16 16:22:40|20602.2|20522.2|20601.36|20521.36|20602.26|20522.26|20601.31|20521.31|10
1739722970000|2025-02-16 16:22:50|20601.44|20521.44|20602.04|20522.04|20603.03|20523.03|20601.42|20521.42|10
1739722980000|2025-02-16 16:23:00|20602.12|20522.12|20603.05|20523.05|20603.05|20523.05|20602.09|20522.09|10
1739722990000|2025-02-16 16:23:10|20603.02|20523.02|20604.33|20524.33|20604.33|20524.33|20602.58|20522.58|9
1739723000000|2025-02-16 16:23:20|20604.35|20524.35|20606|20526|20606|20526|20603.96|20523.96|10
1739723010000|2025-02-16 16:23:30|20606.14|20526.14|20599.55|20519.55|20606.4|20526.4|20599.45|20519.45|10
1739723020000|2025-02-16 16:23:40|20599.41|20519.41|20605.62|20525.62|20605.86|20525.86|20598.94|20518.94|10
1739723030000|2025-02-16 16:23:50|20605.82|20525.82|20605.32|20525.32|20605.83|20525.83|20605.32|20525.32|10
1739723040000|2025-02-16 16:24:00|20605.37|20525.37|20605.18|20525.18|20605.37|20525.37|20604.92|20524.92|9
1739723050000|2025-02-16 16:24:10|20604.33|20524.33|20604.63|20524.63|20604.91|20524.91|20604.03|20524.03|10
1739723060000|2025-02-16 16:24:20|20603.64|20523.64|20599.83|20519.83|20603.64|20523.64|20599.71|20519.71|10
1739723070000|2025-02-16 16:24:30|20599.74|20519.74|20600.52|20520.52|20600.52|20520.52|20599.74|20519.74|10
1739723080000|2025-02-16 16:24:40|20600.63|20520.63|20599.24|20519.24|20600.83|20520.83|20599.24|20519.24|9
1739723090000|2025-02-16 16:24:50|20599.88|20519.88|20602.18|20522.18|20602.21|20522.21|20599.88|20519.88|10
1739723100000|2025-02-16 16:25:00|20602.06|20522.06|20604.31|20524.31|20604.31|20524.31|20601.99|20521.99|9
1739723110000|2025-02-16 16:25:10|20605.1|20525.1|20605.53|20525.53|20605.63|20525.63|20605.1|20525.1|8
1739723120000|2025-02-16 16:25:20|20605.32|20525.32|20604.79|20524.79|20605.68|20525.68|20604.77|20524.77|9
1739723130000|2025-02-16 16:25:30|20604.65|20524.65|20603.93|20523.93|20604.83|20524.83|20603.58|20523.58|10
1739723140000|2025-02-16 16:25:40|20603.35|20523.35|20601.65|20521.65|20603.35|20523.35|20601.65|20521.65|10
1739723150000|2025-02-16 16:25:50|20601.8|20521.8|20602.11|20522.11|20602.11|20522.11|20601.72|20521.72|10
1739723160000|2025-02-16 16:26:00|20602.25|20522.25|20602.55|20522.55|20602.63|20522.63|20602.25|20522.25|10
1739723170000|2025-02-16 16:26:10|20602.96|20522.96|20607.27|20527.27|20607.32|20527.32|20602.96|20522.96|10
1739723180000|2025-02-16 16:26:20|20607.42|20527.42|20609.89|20529.89|20609.89|20529.89|20607.42|20527.42|9
1739723190000|2025-02-16 16:26:30|20611.64|20531.64|20614.71|20534.71|20614.71|20534.71|20611.64|20531.64|10
1739723200000|2025-02-16 16:26:40|20615.47|20535.47|20613.6|20533.6|20616.29|20536.29|20613.6|20533.6|10
1739723210000|2025-02-16 16:26:50|20613.39|20533.39|20613.85|20533.85|20614.77|20534.77|20613.39|20533.39|10
1739723220000|2025-02-16 16:27:00|20614.06|20534.06|20615.76|20535.76|20615.76|20535.76|20614.06|20534.06|10
1739723230000|2025-02-16 16:27:10|20616.11|20536.11|20617.64|20537.64|20617.64|20537.64|20616.11|20536.11|9
1739723240000|2025-02-16 16:27:20|20616.29|20536.29|20617.23|20537.23|20617.23|20537.23|20616.29|20536.29|10
1739723250000|2025-02-16 16:27:30|20617.24|20537.24|20617.28|20537.28|20617.28|20537.28|20617.09|20537.09|9
1739723260000|2025-02-16 16:27:40|20617.25|20537.25|20617.79|20537.79|20617.95|20537.95|20617.25|20537.25|10
1739723270000|2025-02-16 16:27:50|20617.8|20537.8|20620.45|20540.45|20620.45|20540.45|20617.8|20537.8|8
1739723280000|2025-02-16 16:28:00|20621.03|20541.03|20621.04|20541.04|20621.47|20541.47|20621.03|20541.03|10
1739723290000|2025-02-16 16:28:10|20620.96|20540.96|20621.78|20541.78|20621.79|20541.79|20620.95|20540.95|8
1739723300000|2025-02-16 16:28:20|20621.97|20541.97|20624.11|20544.11|20624.11|20544.11|20621.97|20541.97|8
1739723310000|2025-02-16 16:28:30|20624.29|20544.29|20626.35|20546.35|20626.35|20546.35|20624.29|20544.29|10
1739723320000|2025-02-16 16:28:40|20626.26|20546.26|20629.06|20549.06|20629.06|20549.06|20626.26|20546.26|10
1739723330000|2025-02-16 16:28:50|20629.1|20549.1|20627.79|20547.79|20629.12|20549.12|20627.79|20547.79|9
1739723340000|2025-02-16 16:29:00|20627.94|20547.94|20627.09|20547.09|20627.94|20547.94|20626.77|20546.77|9
1739723350000|2025-02-16 16:29:10|20627.04|20547.04|20628.19|20548.19|20628.25|20548.25|20627.04|20547.04|10
1739723360000|2025-02-16 16:29:20|20628.2|20548.2|20628.55|20548.55|20628.94|20548.94|20628.15|20548.15|9
1739723370000|2025-02-16 16:29:30|20628.64|20548.64|20628.34|20548.34|20628.64|20548.64|20628.29|20548.29|8
1739723380000|2025-02-16 16:29:40|20628.31|20548.31|20627.58|20547.58|20628.31|20548.31|20627.58|20547.58|10
1739723390000|2025-02-16 16:29:50|20627.59|20547.59|20626.56|20546.56|20627.6|20547.6|20626.25|20546.25|9
1739723400000|2025-02-16 16:30:00|20626.07|20546.07|20622.79|20542.79|20626.07|20546.07|20622.6|20542.6|10
1739723410000|2025-02-16 16:30:10|20623.05|20543.05|20623.12|20543.12|20623.53|20543.53|20623.05|20543.05|10
1739723420000|2025-02-16 16:30:20|20623.11|20543.11|20625.32|20545.32|20625.32|20545.32|20623.09|20543.09|10
1739723430000|2025-02-16 16:30:30|20625.64|20545.64|20626.76|20546.76|20626.76|20546.76|20625.64|20545.64|10
1739723440000|2025-02-16 16:30:40|20626.89|20546.89|20626|20546|20627.61|20547.61|20624.23|20544.23|10
1739723450000|2025-02-16 16:30:50|20626.33|20546.33|20629.88|20549.88|20629.88|20549.88|20626.33|20546.33|10
1739723460000|2025-02-16 16:31:00|20629.55|20549.55|20629.03|20549.03|20629.9|20549.9|20629.03|20549.03|10
1739723470000|2025-02-16 16:31:10|20629.19|20549.19|20631.82|20551.82|20632.37|20552.37|20629.19|20549.19|9
1739723480000|2025-02-16 16:31:20|20631.42|20551.42|20630.63|20550.63|20631.99|20551.99|20630.52|20550.52|10
1739723490000|2025-02-16 16:31:30|20630.53|20550.53|20634.92|20554.92|20634.92|20554.92|20630.42|20550.42|10
1739723500000|2025-02-16 16:31:40|20634.87|20554.87|20636.03|20556.03|20636.03|20556.03|20634.85|20554.85|9
1739723510000|2025-02-16 16:31:50|20636.11|20556.11|20640.52|20560.52|20640.52|20560.52|20636.11|20556.11|9
1739723520000|2025-02-16 16:32:00|20640.48|20560.48|20642.16|20562.16|20642.16|20562.16|20639.68|20559.68|10
1739723530000|2025-02-16 16:32:10|20642.52|20562.52|20641.03|20561.03|20642.53|20562.53|20641.03|20561.03|10
1739723540000|2025-02-16 16:32:20|20641.09|20561.09|20641.13|20561.13|20641.13|20561.13|20641.03|20561.03|9
1739723550000|2025-02-16 16:32:30|20641.19|20561.19|20640.4|20560.4|20641.39|20561.39|20640.4|20560.4|9
1739723560000|2025-02-16 16:32:40|20640.45|20560.45|20641.93|20561.93|20642.12|20562.12|20640.4|20560.4|10
1739723570000|2025-02-16 16:32:50|20642.05|20562.05|20639.6|20559.6|20642.74|20562.74|20639.6|20559.6|9
1739723580000|2025-02-16 16:33:00|20639.4|20559.4|20638.82|20558.82|20639.4|20559.4|20638.82|20558.82|10
1739723590000|2025-02-16 16:33:10|20638.72|20558.72|20637.41|20557.41|20638.84|20558.84|20637.41|20557.41|10
1739723600000|2025-02-16 16:33:20|20637.25|20557.25|20638.25|20558.25|20638.25|20558.25|20637.01|20557.01|10
1739723610000|2025-02-16 16:33:30|20638.43|20558.43|20637.78|20557.78|20638.61|20558.61|20637.78|20557.78|10
1739723620000|2025-02-16 16:33:40|20637.3|20557.3|20638.13|20558.13|20638.56|20558.56|20637.3|20557.3|10
1739723630000|2025-02-16 16:33:50|20638.18|20558.18|20638.21|20558.21|20638.61|20558.61|20638.18|20558.18|10
1739723640000|2025-02-16 16:34:00|20638.4|20558.4|20638.43|20558.43|20638.7|20558.7|20637.83|20557.83|9
1739723650000|2025-02-16 16:34:10|20638.35|20558.35|20636.99|20556.99|20638.78|20558.78|20636.99|20556.99|10
1739723660000|2025-02-16 16:34:20|20637.1|20557.1|20635.93|20555.93|20637.1|20557.1|20635.93|20555.93|10
1739723670000|2025-02-16 16:34:30|20635.81|20555.81|20635.32|20555.32|20635.83|20555.83|20634.8|20554.8|10
1739723680000|2025-02-16 16:34:40|20635.43|20555.43|20637.58|20557.58|20637.58|20557.58|20635.43|20555.43|10
1739723690000|2025-02-16 16:34:50|20638.37|20558.37|20636.7|20556.7|20638.37|20558.37|20636.7|20556.7|10
1739723700000|2025-02-16 16:35:00|20636.94|20556.94|20637.22|20557.22|20637.42|20557.42|20636.94|20556.94|9
1739723710000|2025-02-16 16:35:10|20636.5|20556.5|20634.57|20554.57|20636.53|20556.53|20634.57|20554.57|10
1739723720000|2025-02-16 16:35:20|20632.73|20552.73|20635.49|20555.49|20635.57|20555.57|20632.13|20552.13|9
1739723730000|2025-02-16 16:35:30|20635.42|20555.42|20625.72|20545.72|20635.42|20555.42|20625.72|20545.72|10
1739723740000|2025-02-16 16:35:40|20625.6|20545.6|20624.06|20544.06|20625.6|20545.6|20624.06|20544.06|9
1739723750000|2025-02-16 16:35:50|20623.88|20543.88|20623.87|20543.87|20623.94|20543.94|20623.74|20543.74|10
1739723760000|2025-02-16 16:36:00|20623.85|20543.85|20624.92|20544.92|20624.92|20544.92|20623.75|20543.75|10
1739723770000|2025-02-16 16:36:10|20625.19|20545.19|20626.37|20546.37|20626.37|20546.37|20625.19|20545.19|10
1739723780000|2025-02-16 16:36:20|20626.41|20546.41|20625.01|20545.01|20626.41|20546.41|20625.01|20545.01|9
1739723790000|2025-02-16 16:36:30|20625.03|20545.03|20623.11|20543.11|20625.03|20545.03|20622.83|20542.83|9
1739723800000|2025-02-16 16:36:40|20623.07|20543.07|20622.26|20542.26|20623.07|20543.07|20622.18|20542.18|10
1739723810000|2025-02-16 16:36:50|20622.24|20542.24|20620.72|20540.72|20622.24|20542.24|20620.72|20540.72|8
1739723820000|2025-02-16 16:37:00|20620.71|20540.71|20620.48|20540.48|20620.71|20540.71|20620.06|20540.06|10
1739723830000|2025-02-16 16:37:10|20620.46|20540.46|20619.7|20539.7|20621.16|20541.16|20619.7|20539.7|8
1739723840000|2025-02-16 16:37:20|20619.78|20539.78|20619.7|20539.7|20619.94|20539.94|20619.56|20539.56|10
1739723850000|2025-02-16 16:37:30|20619.73|20539.73|20620.3|20540.3|20620.3|20540.3|20619.73|20539.73|8
1739723860000|2025-02-16 16:37:40|20620.28|20540.28|20620.36|20540.36|20620.36|20540.36|20620.28|20540.28|7
1739723870000|2025-02-16 16:37:50|20620.34|20540.34|20620.45|20540.45|20620.46|20540.46|20620.34|20540.34|7
1739723880000|2025-02-16 16:38:00|20620.4|20540.4|20620.36|20540.36|20620.43|20540.43|20620.35|20540.35|9
1739723890000|2025-02-16 16:38:10|20620.42|20540.42|20620.93|20540.93|20620.97|20540.97|20620.42|20540.42|9
1739723900000|2025-02-16 16:38:20|20621|20541|20620.7|20540.7|20621|20541|20620.63|20540.63|10
1739723910000|2025-02-16 16:38:30|20620.42|20540.42|20618.73|20538.73|20620.42|20540.42|20618.73|20538.73|10
1739723920000|2025-02-16 16:38:40|20618.65|20538.65|20618.55|20538.55|20618.65|20538.65|20618.53|20538.53|7
1739723930000|2025-02-16 16:38:50|20618.42|20538.42|20620.59|20540.59|20621.14|20541.14|20618.35|20538.35|9
1739723940000|2025-02-16 16:39:00|20620.63|20540.63|20617.98|20537.98|20620.63|20540.63|20617.98|20537.98|9
1739723950000|2025-02-16 16:39:10|20618.27|20538.27|20616.61|20536.61|20618.27|20538.27|20616.61|20536.61|9
1739723960000|2025-02-16 16:39:20|20616.41|20536.41|20613.7|20533.7|20616.41|20536.41|20613.7|20533.7|9
1739723970000|2025-02-16 16:39:30|20613.18|20533.18|20609.06|20529.06|20613.18|20533.18|20609.02|20529.02|10
1739723980000|2025-02-16 16:39:40|20608.41|20528.41|20607.59|20527.59|20608.41|20528.41|20607.57|20527.57|10
1739723990000|2025-02-16 16:39:50|20607.71|20527.71|20607.7|20527.7|20607.71|20527.71|20606.84|20526.84|10
1739724000000|2025-02-16 16:40:00|20607.55|20527.55|20605.67|20525.67|20607.6|20527.6|20605.54|20525.54|10
1739724010000|2025-02-16 16:40:10|20605.73|20525.73|20608.57|20528.57|20608.57|20528.57|20605.73|20525.73|10
1739724020000|2025-02-16 16:40:20|20608.67|20528.67|20610.41|20530.41|20610.41|20530.41|20608.67|20528.67|10
1739724030000|2025-02-16 16:40:30|20610.43|20530.43|20609.28|20529.28|20610.44|20530.44|20609.28|20529.28|9
1739724040000|2025-02-16 16:40:40|20608.8|20528.8|20606.14|20526.14|20609.1|20529.1|20606.14|20526.14|10
1739724050000|2025-02-16 16:40:50|20605.69|20525.69|20603.48|20523.48|20605.69|20525.69|20603.48|20523.48|10
1739724060000|2025-02-16 16:41:00|20603.25|20523.25|20604.36|20524.36|20604.36|20524.36|20603.25|20523.25|10
1739724070000|2025-02-16 16:41:10|20604.4|20524.4|20604.52|20524.52|20604.63|20524.63|20604.1|20524.1|10
1739724080000|2025-02-16 16:41:20|20604.71|20524.71|20600.36|20520.36|20604.71|20524.71|20600.36|20520.36|10
1739724090000|2025-02-16 16:41:30|20600.76|20520.76|20605.02|20525.02|20605.28|20525.28|20600.76|20520.76|10
1739724100000|2025-02-16 16:41:40|20605.06|20525.06|20604.4|20524.4|20605.2|20525.2|20604.11|20524.11|10
1739724110000|2025-02-16 16:41:50|20604.43|20524.43|20604.09|20524.09|20604.55|20524.55|20604.09|20524.09|9
1739724120000|2025-02-16 16:42:00|20604.1|20524.1|20601.28|20521.28|20604.1|20524.1|20601.28|20521.28|9
1739724130000|2025-02-16 16:42:10|20601.09|20521.09|20600.89|20520.89|20601.64|20521.64|20599.97|20519.97|10
1739724140000|2025-02-16 16:42:20|20600.92|20520.92|20599.88|20519.88|20600.94|20520.94|20599.88|20519.88|10
1739724150000|2025-02-16 16:42:30|20599.74|20519.74|20595.93|20515.93|20599.74|20519.74|20595.93|20515.93|10
1739724160000|2025-02-16 16:42:40|20596|20516|20595.61|20515.61|20596|20516|20595.18|20515.18|10
1739724170000|2025-02-16 16:42:50|20595.23|20515.23|20595.74|20515.74|20595.74|20515.74|20595.23|20515.23|10
1739724180000|2025-02-16 16:43:00|20596.43|20516.43|20600.76|20520.76|20600.76|20520.76|20596.43|20516.43|10
1739724190000|2025-02-16 16:43:10|20600.33|20520.33|20599.97|20519.97|20600.33|20520.33|20599.33|20519.33|10
1739724200000|2025-02-16 16:43:20|20599.87|20519.87|20600.51|20520.51|20600.58|20520.58|20599.87|20519.87|9
1739724210000|2025-02-16 16:43:30|20600.5|20520.5|20601.14|20521.14|20601.39|20521.39|20600.5|20520.5|9
1739724220000|2025-02-16 16:43:40|20601.13|20521.13|20602.1|20522.1|20602.28|20522.28|20601.13|20521.13|10
1739724230000|2025-02-16 16:43:50|20601.93|20521.93|20600.33|20520.33|20601.95|20521.95|20600.33|20520.33|10
1739724240000|2025-02-16 16:44:00|20600.23|20520.23|20600.82|20520.82|20601.56|20521.56|20600.22|20520.22|10
1739724250000|2025-02-16 16:44:10|20600.87|20520.87|20600.9|20520.9|20600.93|20520.93|20600.83|20520.83|8
1739724260000|2025-02-16 16:44:20|20600.82|20520.82|20604.72|20524.72|20605.17|20525.17|20600.82|20520.82|10
1739724270000|2025-02-16 16:44:30|20605.97|20525.97|20605.45|20525.45|20605.97|20525.97|20605.06|20525.06|8
1739724280000|2025-02-16 16:44:40|20605.44|20525.44|20603.97|20523.97|20605.44|20525.44|20603.97|20523.97|8
1739724290000|2025-02-16 16:44:50|20602.84|20522.84|20600|20520|20602.84|20522.84|20600|20520|10
1739724300000|2025-02-16 16:45:00|20599.9|20519.9|20596.85|20516.85|20600.16|20520.16|20596.85|20516.85|9
1739724310000|2025-02-16 16:45:10|20596.82|20516.82|20594.68|20514.68|20596.82|20516.82|20594.68|20514.68|10
1739724320000|2025-02-16 16:45:20|20594.62|20514.62|20591.56|20511.56|20594.62|20514.62|20591.32|20511.32|10
1739724330000|2025-02-16 16:45:30|20591.5|20511.5|20585.79|20505.79|20591.5|20511.5|20585.79|20505.79|10
1739724340000|2025-02-16 16:45:40|20585.32|20505.32|20583.53|20503.53|20585.32|20505.32|20583.38|20503.38|10
1739724350000|2025-02-16 16:45:50|20583.64|20503.64|20582.35|20502.35|20584.04|20504.04|20582.35|20502.35|10
1739724360000|2025-02-16 16:46:00|20582.46|20502.46|20581.76|20501.76|20582.57|20502.57|20581.73|20501.73|9
1739724370000|2025-02-16 16:46:10|20581.32|20501.32|20580.87|20500.87|20581.32|20501.32|20580.36|20500.36|8
1739724380000|2025-02-16 16:46:20|20581.38|20501.38|20582.68|20502.68|20582.73|20502.73|20581.38|20501.38|10
1739724390000|2025-02-16 16:46:30|20582.62|20502.62|20581.02|20501.02|20582.64|20502.64|20581.02|20501.02|9
1739724400000|2025-02-16 16:46:40|20580.88|20500.88|20580.16|20500.16|20581.2|20501.2|20580.16|20500.16|10
1739724410000|2025-02-16 16:46:50|20580.25|20500.25|20578.79|20498.79|20580.39|20500.39|20578.53|20498.53|9
1739724420000|2025-02-16 16:47:00|20578.8|20498.8|20578.71|20498.71|20578.9|20498.9|20578.5|20498.5|10
1739724430000|2025-02-16 16:47:10|20578.58|20498.58|20578.51|20498.51|20579.46|20499.46|20578.51|20498.51|9
1739724440000|2025-02-16 16:47:20|20578.38|20498.38|20576.98|20496.98|20578.47|20498.47|20576.76|20496.76|10
1739724450000|2025-02-16 16:47:30|20577.08|20497.08|20577.64|20497.64|20577.99|20497.99|20577.08|20497.08|9
1739724460000|2025-02-16 16:47:40|20577.55|20497.55|20577.83|20497.83|20577.86|20497.86|20577.3|20497.3|9
1739724470000|2025-02-16 16:47:50|20577.85|20497.85|20577.58|20497.58|20577.85|20497.85|20577.52|20497.52|9
1739724480000|2025-02-16 16:48:00|20577.62|20497.62|20578.38|20498.38|20578.38|20498.38|20577.62|20497.62|10
1739724490000|2025-02-16 16:48:10|20578.56|20498.56|20577.54|20497.54|20579.25|20499.25|20577.54|20497.54|9
1739724500000|2025-02-16 16:48:20|20577.45|20497.45|20576.68|20496.68|20577.45|20497.45|20576.68|20496.68|10
1739724510000|2025-02-16 16:48:30|20576.59|20496.59|20574.32|20494.32|20576.59|20496.59|20574.32|20494.32|10
1739724520000|2025-02-16 16:48:40|20574.45|20494.45|20576.09|20496.09|20576.09|20496.09|20574.45|20494.45|9
1739724530000|2025-02-16 16:48:50|20576.11|20496.11|20574.35|20494.35|20576.17|20496.17|20574.35|20494.35|9
1739724540000|2025-02-16 16:49:00|20574.67|20494.67|20579.41|20499.41|20579.41|20499.41|20574.17|20494.17|9
1739724550000|2025-02-16 16:49:10|20579.18|20499.18|20570.65|20490.65|20579.18|20499.18|20570.65|20490.65|10
1739724560000|2025-02-16 16:49:20|20570.66|20490.66|20571.05|20491.05|20571.06|20491.06|20570.48|20490.48|9
1739724570000|2025-02-16 16:49:30|20571.12|20491.12|20573.98|20493.98|20573.98|20493.98|20571.12|20491.12|9
1739724580000|2025-02-16 16:49:40|20574.16|20494.16|20575.18|20495.18|20575.18|20495.18|20574.03|20494.03|9
1739724590000|2025-02-16 16:49:50|20575.21|20495.21|20575.05|20495.05|20576|20496|20575.05|20495.05|9
1739724600000|2025-02-16 16:50:00|20575.01|20495.01|20573.37|20493.37|20575.01|20495.01|20573.37|20493.37|9
1739724610000|2025-02-16 16:50:10|20573.32|20493.32|20574.69|20494.69|20574.69|20494.69|20573.28|20493.28|10
1739724620000|2025-02-16 16:50:20|20574.74|20494.74|20572.44|20492.44|20574.74|20494.74|20572.44|20492.44|10
1739724630000|2025-02-16 16:50:30|20572.4|20492.4|20572.91|20492.91|20572.91|20492.91|20571.56|20491.56|9
1739724640000|2025-02-16 16:50:40|20573.74|20493.74|20573.77|20493.77|20574.15|20494.15|20573.74|20493.74|10
1739724650000|2025-02-16 16:50:50|20573.76|20493.76|20575.91|20495.91|20575.91|20495.91|20573.76|20493.76|10
1739724660000|2025-02-16 16:51:00|20576.49|20496.49|20578.99|20498.99|20578.99|20498.99|20576.49|20496.49|10
1739724670000|2025-02-16 16:51:10|20580.43|20500.43|20582.28|20502.28|20582.28|20502.28|20580.17|20500.17|10
1739724680000|2025-02-16 16:51:20|20582.69|20502.69|20583.9|20503.9|20583.94|20503.94|20582.69|20502.69|10
1739724690000|2025-02-16 16:51:30|20584.04|20504.04|20583.99|20503.99|20584.1|20504.1|20583.97|20503.97|10
1739724700000|2025-02-16 16:51:40|20583.86|20503.86|20584.14|20504.14|20584.14|20504.14|20583.73|20503.73|8
1739724710000|2025-02-16 16:51:50|20584.08|20504.08|20584.03|20504.03|20584.08|20504.08|20584.01|20504.01|7
1739724720000|2025-02-16 16:52:00|20584|20504|20584.98|20504.98|20585.01|20505.01|20584|20504|9
1739724730000|2025-02-16 16:52:10|20584.97|20504.97|20582.65|20502.65|20585.24|20505.24|20582.65|20502.65|10
1739724740000|2025-02-16 16:52:20|20582.34|20502.34|20583.49|20503.49|20583.49|20503.49|20581.99|20501.99|10
1739724750000|2025-02-16 16:52:30|20583.55|20503.55|20584.82|20504.82|20584.82|20504.82|20583.55|20503.55|10
1739724760000|2025-02-16 16:52:40|20584.69|20504.69|20587.09|20507.09|20587.24|20507.24|20584.61|20504.61|9
1739724770000|2025-02-16 16:52:50|20584.63|20504.63|20585.5|20505.5|20585.89|20505.89|20583.76|20503.76|9
1739724780000|2025-02-16 16:53:00|20585.4|20505.4|20585.84|20505.84|20585.84|20505.84|20578.24|20498.24|10
1739724790000|2025-02-16 16:53:10|20585.72|20505.72|20587.25|20507.25|20588.23|20508.23|20582.02|20502.02|10
1739724800000|2025-02-16 16:53:20|20587.37|20507.37|20588.88|20508.88|20588.88|20508.88|20587.37|20507.37|8
1739724810000|2025-02-16 16:53:30|20588.94|20508.94|20589.67|20509.67|20589.67|20509.67|20588.94|20508.94|10
1739724820000|2025-02-16 16:53:40|20589.9|20509.9|20591.43|20511.43|20591.69|20511.69|20589.9|20509.9|10
1739724830000|2025-02-16 16:53:50|20591.41|20511.41|20592.14|20512.14|20592.14|20512.14|20591.41|20511.41|10
1739724840000|2025-02-16 16:54:00|20592.11|20512.11|20594.4|20514.4|20594.4|20514.4|20592.11|20512.11|10
1739724850000|2025-02-16 16:54:10|20594.55|20514.55|20595.04|20515.04|20595.04|20515.04|20594.55|20514.55|10
1739724860000|2025-02-16 16:54:20|20595.15|20515.15|20595.29|20515.29|20595.31|20515.31|20595.15|20515.15|10
1739724870000|2025-02-16 16:54:30|20595.3|20515.3|20596.49|20516.49|20596.49|20516.49|20595.3|20515.3|9
1739724880000|2025-02-16 16:54:40|20596.71|20516.71|20597.31|20517.31|20597.47|20517.47|20596.71|20516.71|10
1739724890000|2025-02-16 16:54:50|20597.33|20517.33|20597.99|20517.99|20598.44|20518.44|20597.33|20517.33|9
1739724900000|2025-02-16 16:55:00|20598.34|20518.34|20598.62|20518.62|20598.64|20518.64|20598.34|20518.34|10
1739724910000|2025-02-16 16:55:10|20598.63|20518.63|20598.62|20518.62|20598.63|20518.63|20597.64|20517.64|10
1739724920000|2025-02-16 16:55:20|20598.64|20518.64|20597.53|20517.53|20598.64|20518.64|20597.53|20517.53|9
1739724930000|2025-02-16 16:55:30|20597.47|20517.47|20596.83|20516.83|20597.47|20517.47|20595.82|20515.82|10
1739724940000|2025-02-16 16:55:40|20597.05|20517.05|20597.22|20517.22|20597.22|20517.22|20596.95|20516.95|10
1739724950000|2025-02-16 16:55:50|20597.17|20517.17|20596.38|20516.38|20597.17|20517.17|20596.38|20516.38|8
1739724960000|2025-02-16 16:56:00|20596.34|20516.34|20596.09|20516.09|20596.36|20516.36|20596.03|20516.03|9
1739724970000|2025-02-16 16:56:10|20595.95|20515.95|20596.24|20516.24|20596.81|20516.81|20595.29|20515.29|10
1739724980000|2025-02-16 16:56:20|20595.84|20515.84|20595.54|20515.54|20595.84|20515.84|20595.52|20515.52|8
1739724990000|2025-02-16 16:56:30|20595.55|20515.55|20595.43|20515.43|20595.57|20515.57|20595.36|20515.36|9
1739725000000|2025-02-16 16:56:40|20595.42|20515.42|20595.2|20515.2|20595.42|20515.42|20594.88|20514.88|9
1739725010000|2025-02-16 16:56:50|20595.37|20515.37|20594.69|20514.69|20595.37|20515.37|20594.69|20514.69|9
1739725020000|2025-02-16 16:57:00|20597.16|20517.16|20594.05|20514.05|20597.16|20517.16|20593.88|20513.88|10
1739725030000|2025-02-16 16:57:10|20594.09|20514.09|20594.43|20514.43|20594.43|20514.43|20593.9|20513.9|10
1739725040000|2025-02-16 16:57:20|20596.07|20516.07|20596.52|20516.52|20596.56|20516.56|20596.06|20516.06|10
1739725050000|2025-02-16 16:57:30|20596.69|20516.69|20596.09|20516.09|20596.69|20516.69|20596.09|20516.09|9
1739725060000|2025-02-16 16:57:40|20595.98|20515.98|20597.09|20517.09|20597.09|20517.09|20595.93|20515.93|9
1739725070000|2025-02-16 16:57:50|20597.24|20517.24|20600.07|20520.07|20600.1|20520.1|20597.24|20517.24|10
1739725080000|2025-02-16 16:58:00|20600.06|20520.06|20599.88|20519.88|20600.06|20520.06|20599.87|20519.87|9
1739725090000|2025-02-16 16:58:10|20599.86|20519.86|20599.85|20519.85|20599.89|20519.89|20599.79|20519.79|9
1739725100000|2025-02-16 16:58:20|20599.73|20519.73|20597.08|20517.08|20599.73|20519.73|20597.08|20517.08|9
1739725110000|2025-02-16 16:58:30|20595.9|20515.9|20594.71|20514.71|20595.92|20515.92|20594.16|20514.16|10
1739725120000|2025-02-16 16:58:40|20594.66|20514.66|20594.99|20514.99|20595.03|20515.03|20594.61|20514.61|10
1739725130000|2025-02-16 16:58:50|20595.3|20515.3|20595.26|20515.26|20596|20516|20595.26|20515.26|10
1739725140000|2025-02-16 16:59:00|20595.33|20515.33|20595.41|20515.41|20595.5|20515.5|20595.22|20515.22|8
1739725150000|2025-02-16 16:59:10|20595.55|20515.55|20597.06|20517.06|20597.06|20517.06|20595.55|20515.55|10
1739725160000|2025-02-16 16:59:20|20597.23|20517.23|20597.46|20517.46|20598.17|20518.17|20597.23|20517.23|9
1739725170000|2025-02-16 16:59:30|20598.64|20518.64|20598.55|20518.55|20598.64|20518.64|20598.51|20518.51|9
1739725180000|2025-02-16 16:59:40|20598.56|20518.56|20598.65|20518.65|20598.66|20518.66|20598.56|20518.56|7
1739725190000|2025-02-16 16:59:50|20597.69|20517.69|20596.7|20516.7|20597.69|20517.69|20596.68|20516.68|9
1739725200000|2025-02-16 17:00:00|20596.68|20516.68|20596.72|20516.72|20596.74|20516.74|20596.52|20516.52|9
1739725210000|2025-02-16 17:00:10|20597.24|20517.24|20601.05|20521.05|20601.05|20521.05|20596.99|20516.99|10
1739725220000|2025-02-16 17:00:20|20601.33|20521.33|20603.16|20523.16|20603.23|20523.23|20601.15|20521.15|10
1739725230000|2025-02-16 17:00:30|20602.94|20522.94|20605.17|20525.17|20605.17|20525.17|20602.74|20522.74|10
1739725240000|2025-02-16 17:00:40|20605.48|20525.48|20605.94|20525.94|20605.94|20525.94|20605.48|20525.48|9
1739725250000|2025-02-16 17:00:50|20605.97|20525.97|20600.29|20520.29|20606.07|20526.07|20600.29|20520.29|10
1739725260000|2025-02-16 17:01:00|20600.19|20520.19|20599.73|20519.73|20600.42|20520.42|20599.72|20519.72|10
1739725270000|2025-02-16 17:01:10|20599.49|20519.49|20597.35|20517.35|20599.49|20519.49|20596.8|20516.8|10
1739725280000|2025-02-16 17:01:20|20597.76|20517.76|20597.56|20517.56|20598.36|20518.36|20597.06|20517.06|10
1739725290000|2025-02-16 17:01:30|20597.31|20517.31|20596.36|20516.36|20597.31|20517.31|20596.36|20516.36|10
1739725300000|2025-02-16 17:01:40|20596.4|20516.4|20596.58|20516.58|20596.88|20516.88|20596.4|20516.4|10
1739725310000|2025-02-16 17:01:50|20596.59|20516.59|20596.98|20516.98|20597.23|20517.23|20596.59|20516.59|9
1739725320000|2025-02-16 17:02:00|20595.18|20515.18|20591.74|20511.74|20595.18|20515.18|20591.74|20511.74|10
1739725330000|2025-02-16 17:02:10|20591.58|20511.58|20592.75|20512.75|20592.95|20512.95|20591.57|20511.57|10
1739725340000|2025-02-16 17:02:20|20592.84|20512.84|20591.66|20511.66|20592.84|20512.84|20591.62|20511.62|10
1739725350000|2025-02-16 17:02:30|20591.84|20511.84|20593.39|20513.39|20593.39|20513.39|20591.84|20511.84|10
1739725360000|2025-02-16 17:02:40|20593.55|20513.55|20592.34|20512.34|20593.55|20513.55|20592.24|20512.24|9
1739725370000|2025-02-16 17:02:50|20592.09|20512.09|20590.6|20510.6|20592.09|20512.09|20590.52|20510.52|10
1739725380000|2025-02-16 17:03:00|20590.76|20510.76|20592.6|20512.6|20592.6|20512.6|20590.67|20510.67|10
1739725390000|2025-02-16 17:03:10|20593.2|20513.2|20595.64|20515.64|20595.64|20515.64|20593.2|20513.2|10
1739725400000|2025-02-16 17:03:20|20596.11|20516.11|20597.09|20517.09|20597.47|20517.47|20596.11|20516.11|9
1739725410000|2025-02-16 17:03:30|20597.24|20517.24|20599.05|20519.05|20599.05|20519.05|20597.17|20517.17|9
1739725420000|2025-02-16 17:03:40|20599.1|20519.1|20598.12|20518.12|20599.19|20519.19|20598.12|20518.12|10
1739725430000|2025-02-16 17:03:50|20598.85|20518.85|20598.68|20518.68|20599.01|20519.01|20598.43|20518.43|9
1739725440000|2025-02-16 17:04:00|20598.69|20518.69|20599.71|20519.71|20599.83|20519.83|20598.69|20518.69|8
1739725450000|2025-02-16 17:04:10|20599.72|20519.72|20598.87|20518.87|20599.84|20519.84|20598.87|20518.87|9
1739725460000|2025-02-16 17:04:20|20598.93|20518.93|20599.03|20519.03|20599.03|20519.03|20598.71|20518.71|9
1739725470000|2025-02-16 17:04:30|20599.79|20519.79|20600.96|20520.96|20600.96|20520.96|20599.36|20519.36|10
1739725480000|2025-02-16 17:04:40|20601.03|20521.03|20600.52|20520.52|20601.09|20521.09|20600.43|20520.43|8
1739725490000|2025-02-16 17:04:50|20600.64|20520.64|20601.78|20521.78|20601.78|20521.78|20600.64|20520.64|10
1739725500000|2025-02-16 17:05:00|20601.79|20521.79|20603.6|20523.6|20603.6|20523.6|20601.79|20521.79|10
1739725510000|2025-02-16 17:05:10|20603.56|20523.56|20604.04|20524.04|20604.33|20524.33|20603.47|20523.47|8
1739725520000|2025-02-16 17:05:20|20604.08|20524.08|20603.73|20523.73|20604.1|20524.1|20603.7|20523.7|10
1739725530000|2025-02-16 17:05:30|20603.7|20523.7|20606.99|20526.99|20606.99|20526.99|20603.7|20523.7|10
1739725540000|2025-02-16 17:05:40|20607.01|20527.01|20606.69|20526.69|20607.07|20527.07|20606.69|20526.69|7
1739725550000|2025-02-16 17:05:50|20606.84|20526.84|20607.78|20527.78|20607.78|20527.78|20606.84|20526.84|9
1739725560000|2025-02-16 17:06:00|20607.59|20527.59|20605.56|20525.56|20607.81|20527.81|20604.74|20524.74|10
1739725570000|2025-02-16 17:06:10|20605.72|20525.72|20609.05|20529.05|20609.05|20529.05|20605.3|20525.3|10
1739725580000|2025-02-16 17:06:20|20609.39|20529.39|20610.2|20530.2|20610.52|20530.52|20609.39|20529.39|10
1739725590000|2025-02-16 17:06:30|20610.21|20530.21|20609.96|20529.96|20610.49|20530.49|20609.85|20529.85|7
1739725600000|2025-02-16 17:06:40|20609.88|20529.88|20610.76|20530.76|20610.97|20530.97|20609.88|20529.88|10
1739725610000|2025-02-16 17:06:50|20610.89|20530.89|20612.75|20532.75|20613.18|20533.18|20610.89|20530.89|10
1739725620000|2025-02-16 17:07:00|20612.72|20532.72|20613.75|20533.75|20613.85|20533.85|20612.72|20532.72|10
1739725630000|2025-02-16 17:07:10|20613.8|20533.8|20615.56|20535.56|20615.56|20535.56|20613.72|20533.72|10
1739725640000|2025-02-16 17:07:20|20615.7|20535.7|20615.99|20535.99|20616.48|20536.48|20615.62|20535.62|10
1739725650000|2025-02-16 17:07:30|20615.59|20535.59|20613.47|20533.47|20615.59|20535.59|20613.47|20533.47|10
1739725660000|2025-02-16 17:07:40|20613.51|20533.51|20614.91|20534.91|20614.91|20534.91|20613.51|20533.51|9
1739725670000|2025-02-16 17:07:50|20614.96|20534.96|20615.22|20535.22|20615.22|20535.22|20614.79|20534.79|10
1739725680000|2025-02-16 17:08:00|20615.24|20535.24|20615.49|20535.49|20615.49|20535.49|20615.24|20535.24|10
1739725690000|2025-02-16 17:08:10|20615.35|20535.35|20615.38|20535.38|20615.4|20535.4|20615.33|20535.33|8
1739725700000|2025-02-16 17:08:20|20615.39|20535.39|20615.45|20535.45|20615.47|20535.47|20615.34|20535.34|8
1739725710000|2025-02-16 17:08:30|20615.38|20535.38|20615.33|20535.33|20615.45|20535.45|20615.33|20535.33|10
1739725720000|2025-02-16 17:08:40|20615.46|20535.46|20615.51|20535.51|20615.51|20535.51|20615.4|20535.4|10
1739725730000|2025-02-16 17:08:50|20615.64|20535.64|20612.25|20532.25|20615.64|20535.64|20611.14|20531.14|8
1739725740000|2025-02-16 17:09:00|20612.31|20532.31|20614.02|20534.02|20614.02|20534.02|20612.31|20532.31|10
1739725750000|2025-02-16 17:09:10|20614.65|20534.65|20617.82|20537.82|20617.91|20537.91|20614.65|20534.65|10
1739725760000|2025-02-16 17:09:20|20617.88|20537.88|20615.77|20535.77|20617.88|20537.88|20615.6|20535.6|10
1739725770000|2025-02-16 17:09:30|20615.88|20535.88|20616.27|20536.27|20616.27|20536.27|20615.88|20535.88|7
1739725780000|2025-02-16 17:09:40|20615.5|20535.5|20611.44|20531.44|20615.5|20535.5|20611.44|20531.44|10
1739725790000|2025-02-16 17:09:50|20611.42|20531.42|20609.98|20529.98|20611.42|20531.42|20609.8|20529.8|9
1739725800000|2025-02-16 17:10:00|20610.12|20530.12|20611.26|20531.26|20611.26|20531.26|20610.12|20530.12|10
1739725810000|2025-02-16 17:10:10|20611.74|20531.74|20615.9|20535.9|20616.59|20536.59|20611.74|20531.74|10
1739725820000|2025-02-16 17:10:20|20615.83|20535.83|20614.73|20534.73|20615.9|20535.9|20614.73|20534.73|10
1739725830000|2025-02-16 17:10:30|20614.74|20534.74|20615.91|20535.91|20615.91|20535.91|20614.68|20534.68|9
1739725840000|2025-02-16 17:10:40|20616.07|20536.07|20617.86|20537.86|20618.32|20538.32|20615.87|20535.87|10
1739725850000|2025-02-16 17:10:50|20617.94|20537.94|20618.2|20538.2|20618.22|20538.22|20617.94|20537.94|8
1739725860000|2025-02-16 17:11:00|20618.25|20538.25|20622.27|20542.27|20622.27|20542.27|20618.25|20538.25|10
1739725870000|2025-02-16 17:11:10|20622.43|20542.43|20625.61|20545.61|20625.61|20545.61|20622.43|20542.43|10
1739725880000|2025-02-16 17:11:20|20625.54|20545.54|20627.83|20547.83|20627.83|20547.83|20625.54|20545.54|9
1739725890000|2025-02-16 17:11:30|20627.85|20547.85|20630.45|20550.45|20630.75|20550.75|20627.85|20547.85|10
1739725900000|2025-02-16 17:11:40|20630.18|20550.18|20630.09|20550.09|20630.18|20550.18|20629.85|20549.85|10
1739725910000|2025-02-16 17:11:50|20630.39|20550.39|20635.81|20555.81|20635.81|20555.81|20630.39|20550.39|10
1739725920000|2025-02-16 17:12:00|20635.84|20555.84|20637.72|20557.72|20637.72|20557.72|20635.84|20555.84|10
1739725930000|2025-02-16 17:12:10|20637.84|20557.84|20639.79|20559.79|20639.96|20559.96|20637.84|20557.84|10
1739725940000|2025-02-16 17:12:20|20639.71|20559.71|20640.62|20560.62|20640.62|20560.62|20638.79|20558.79|9
1739725950000|2025-02-16 17:12:30|20640.74|20560.74|20634.3|20554.3|20640.94|20560.94|20633.36|20553.36|10
1739725960000|2025-02-16 17:12:40|20634.37|20554.37|20643.17|20563.17|20643.33|20563.33|20634.37|20554.37|10
1739725970000|2025-02-16 17:12:50|20643.64|20563.64|20644.75|20564.75|20644.78|20564.78|20643.64|20563.64|10
1739725980000|2025-02-16 17:13:00|20644.85|20564.85|20647.33|20567.33|20647.33|20567.33|20644.5|20564.5|10
1739725990000|2025-02-16 17:13:10|20647.38|20567.38|20647.28|20567.28|20647.69|20567.69|20646.96|20566.96|10
1739726000000|2025-02-16 17:13:20|20650.63|20570.63|20645.27|20565.27|20651.07|20571.07|20645.23|20565.23|10
1739726010000|2025-02-16 17:13:30|20645.54|20565.54|20650.16|20570.16|20650.16|20570.16|20645.27|20565.27|10
1739726020000|2025-02-16 17:13:40|20650.13|20570.13|20648.78|20568.78|20650.13|20570.13|20648.78|20568.78|10
1739726030000|2025-02-16 17:13:50|20648.59|20568.59|20648.65|20568.65|20649.46|20569.46|20648.37|20568.37|9
1739726040000|2025-02-16 17:14:00|20648.49|20568.49|20648.67|20568.67|20648.78|20568.78|20647.65|20567.65|10
1739726050000|2025-02-16 17:14:10|20648.6|20568.6|20648.57|20568.57|20648.69|20568.69|20648.48|20568.48|9
1739726060000|2025-02-16 17:14:20|20642.05|20562.05|20642.36|20562.36|20643.93|20563.93|20642.05|20562.05|10
1739726070000|2025-02-16 17:14:30|20642.24|20562.24|20642.19|20562.19|20642.65|20562.65|20642.1|20562.1|10
1739726080000|2025-02-16 17:14:40|20641.87|20561.87|20645.05|20565.05|20646.85|20566.85|20641.69|20561.69|10
1739726090000|2025-02-16 17:14:50|20643.96|20563.96|20641.79|20561.79|20643.96|20563.96|20641.79|20561.79|10
1739726100000|2025-02-16 17:15:00|20641.77|20561.77|20637.63|20557.63|20641.77|20561.77|20637.63|20557.63|10
1739726110000|2025-02-16 17:15:10|20637.56|20557.56|20635.9|20555.9|20637.56|20557.56|20635.9|20555.9|9
1739726120000|2025-02-16 17:15:20|20635.77|20555.77|20637.43|20557.43|20637.43|20557.43|20635.77|20555.77|10
1739726130000|2025-02-16 17:15:30|20637.62|20557.62|20638.61|20558.61|20638.61|20558.61|20637.4|20557.4|10
1739726140000|2025-02-16 17:15:40|20638.78|20558.78|20639.93|20559.93|20639.93|20559.93|20638.78|20558.78|10
1739726150000|2025-02-16 17:15:50|20639.78|20559.78|20641.08|20561.08|20641.08|20561.08|20639.74|20559.74|10
1739726160000|2025-02-16 17:16:00|20642.07|20562.07|20642.77|20562.77|20642.77|20562.77|20641.9|20561.9|10
1739726170000|2025-02-16 17:16:10|20644.8|20564.8|20648.02|20568.02|20648.02|20568.02|20644.8|20564.8|10
1739726180000|2025-02-16 17:16:20|20648.07|20568.07|20648.09|20568.09|20648.09|20568.09|20647.3|20567.3|8
1739726190000|2025-02-16 17:16:30|20648.39|20568.39|20647.78|20567.78|20649.14|20569.14|20647.78|20567.78|10
1739726200000|2025-02-16 17:16:40|20647.81|20567.81|20646.72|20566.72|20647.82|20567.82|20646.72|20566.72|9
1739726210000|2025-02-16 17:16:50|20646.48|20566.48|20646.54|20566.54|20646.54|20566.54|20646.44|20566.44|9
1739726220000|2025-02-16 17:17:00|20646.56|20566.56|20643.31|20563.31|20646.56|20566.56|20643.31|20563.31|10
1739726230000|2025-02-16 17:17:10|20643.21|20563.21|20643.23|20563.23|20643.41|20563.41|20643.12|20563.12|10
1739726240000|2025-02-16 17:17:20|20643.25|20563.25|20641.05|20561.05|20643.25|20563.25|20640.51|20560.51|10
1739726250000|2025-02-16 17:17:30|20640.99|20560.99|20641.5|20561.5|20641.52|20561.52|20640.99|20560.99|9
1739726260000|2025-02-16 17:17:40|20641.53|20561.53|20641.85|20561.85|20642.05|20562.05|20641.53|20561.53|7
1739726270000|2025-02-16 17:17:50|20641.87|20561.87|20644.35|20564.35|20644.35|20564.35|20641.81|20561.81|10
1739726280000|2025-02-16 17:18:00|20644.34|20564.34|20642.9|20562.9|20644.34|20564.34|20642.63|20562.63|9
1739726290000|2025-02-16 17:18:10|20642.96|20562.96|20642.86|20562.86|20643.18|20563.18|20642.86|20562.86|9
1739726300000|2025-02-16 17:18:20|20643.05|20563.05|20641.22|20561.22|20643.05|20563.05|20641.13|20561.13|9
1739726310000|2025-02-16 17:18:30|20641.16|20561.16|20640.57|20560.57|20641.26|20561.26|20640.57|20560.57|10
1739726320000|2025-02-16 17:18:40|20640.7|20560.7|20638.96|20558.96|20640.7|20560.7|20638.96|20558.96|10
1739726330000|2025-02-16 17:18:50|20638.94|20558.94|20635.44|20555.44|20638.94|20558.94|20635.44|20555.44|10
1739726340000|2025-02-16 17:19:00|20635.38|20555.38|20631.54|20551.54|20635.38|20555.38|20631.54|20551.54|10
1739726350000|2025-02-16 17:19:10|20631.55|20551.55|20631.41|20551.41|20631.88|20551.88|20631.4|20551.4|9
1739726360000|2025-02-16 17:19:20|20631.23|20551.23|20628.94|20548.94|20631.23|20551.23|20628.83|20548.83|10
1739726370000|2025-02-16 17:19:30|20628.96|20548.96|20628.29|20548.29|20629.05|20549.05|20628.29|20548.29|10
1739726380000|2025-02-16 17:19:40|20628.27|20548.27|20627.76|20547.76|20628.68|20548.68|20627.76|20547.76|10
1739726390000|2025-02-16 17:19:50|20627.74|20547.74|20625.85|20545.85|20627.74|20547.74|20625.85|20545.85|10
1739726400000|2025-02-16 17:20:00|20624.64|20544.64|20623.32|20543.32|20624.64|20544.64|20622.99|20542.99|10
1739726410000|2025-02-16 17:20:10|20623.39|20543.39|20624.03|20544.03|20624.03|20544.03|20623.39|20543.39|10
1739726420000|2025-02-16 17:20:20|20623.55|20543.55|20622.67|20542.67|20624|20544|20622.49|20542.49|10
1739726430000|2025-02-16 17:20:30|20622.18|20542.18|20623.02|20543.02|20623.02|20543.02|20622.04|20542.04|10
1739726440000|2025-02-16 17:20:40|20623.06|20543.06|20624.79|20544.79|20624.79|20544.79|20623.06|20543.06|10
1739726450000|2025-02-16 17:20:50|20624.77|20544.77|20623.06|20543.06|20624.77|20544.77|20623.06|20543.06|10
1739726460000|2025-02-16 17:21:00|20622.08|20542.08|20619.78|20539.78|20622.08|20542.08|20619.22|20539.22|10
1739726470000|2025-02-16 17:21:10|20619.89|20539.89|20621.6|20541.6|20621.62|20541.62|20619.84|20539.84|10
1739726480000|2025-02-16 17:21:20|20621.63|20541.63|20621.56|20541.56|20621.95|20541.95|20621.06|20541.06|10
1739726490000|2025-02-16 17:21:30|20621.62|20541.62|20622.49|20542.49|20623.34|20543.34|20621.62|20541.62|9
1739726500000|2025-02-16 17:21:40|20622.54|20542.54|20622.83|20542.83|20622.86|20542.86|20622.53|20542.53|10
1739726510000|2025-02-16 17:21:50|20622.87|20542.87|20622.92|20542.92|20622.92|20542.92|20622.79|20542.79|7
1739726520000|2025-02-16 17:22:00|20622.91|20542.91|20623.27|20543.27|20623.27|20543.27|20622.91|20542.91|8
1739726530000|2025-02-16 17:22:10|20622.98|20542.98|20622.35|20542.35|20622.98|20542.98|20622.35|20542.35|10
1739726540000|2025-02-16 17:22:20|20622.22|20542.22|20622.52|20542.52|20622.52|20542.52|20621.66|20541.66|10
1739726550000|2025-02-16 17:22:30|20622.85|20542.85|20625.55|20545.55|20625.55|20545.55|20622.85|20542.85|10
1739726560000|2025-02-16 17:22:40|20625.11|20545.11|20625.62|20545.62|20625.68|20545.68|20625.11|20545.11|10
1739726570000|2025-02-16 17:22:50|20625.63|20545.63|20626.84|20546.84|20626.84|20546.84|20625.63|20545.63|9
1739726580000|2025-02-16 17:23:00|20626.85|20546.85|20627.45|20547.45|20627.49|20547.49|20626.84|20546.84|10
1739726590000|2025-02-16 17:23:10|20627.44|20547.44|20626.55|20546.55|20627.69|20547.69|20626.55|20546.55|10
1739726600000|2025-02-16 17:23:20|20626.67|20546.67|20624.49|20544.49|20626.72|20546.72|20624.49|20544.49|10
1739726610000|2025-02-16 17:23:30|20624.19|20544.19|20622.54|20542.54|20624.19|20544.19|20622.51|20542.51|9
1739726620000|2025-02-16 17:23:40|20622.48|20542.48|20622.12|20542.12|20622.48|20542.48|20622.01|20542.01|9
1739726630000|2025-02-16 17:23:50|20622.1|20542.1|20622.52|20542.52|20622.52|20542.52|20621.99|20541.99|9
1739726640000|2025-02-16 17:24:00|20622.61|20542.61|20623.97|20543.97|20624.11|20544.11|20622.61|20542.61|10
1739726650000|2025-02-16 17:24:10|20624.11|20544.11|20623.99|20543.99|20624.7|20544.7|20623.99|20543.99|10
1739726660000|2025-02-16 17:24:20|20623.89|20543.89|20621.81|20541.81|20623.89|20543.89|20621.81|20541.81|8
1739726670000|2025-02-16 17:24:30|20621.75|20541.75|20621.86|20541.86|20621.97|20541.97|20621.75|20541.75|10
1739726680000|2025-02-16 17:24:40|20621.78|20541.78|20621.74|20541.74|20621.78|20541.78|20621.69|20541.69|9
1739726690000|2025-02-16 17:24:50|20621.75|20541.75|20619.57|20539.57|20621.75|20541.75|20619.57|20539.57|7
1739726700000|2025-02-16 17:25:00|20619.56|20539.56|20617.82|20537.82|20619.56|20539.56|20617.82|20537.82|10
1739726710000|2025-02-16 17:25:10|20617.31|20537.31|20616.71|20536.71|20617.31|20537.31|20616.71|20536.71|10
1739726720000|2025-02-16 17:25:20|20617.67|20537.67|20617.67|20537.67|20617.86|20537.86|20617.5|20537.5|10
1739726730000|2025-02-16 17:25:30|20617.87|20537.87|20616.74|20536.74|20617.9|20537.9|20616.74|20536.74|8
1739726740000|2025-02-16 17:25:40|20616.21|20536.21|20612.9|20532.9|20616.21|20536.21|20612.9|20532.9|10
1739726750000|2025-02-16 17:25:50|20612.07|20532.07|20611.1|20531.1|20612.07|20532.07|20611.09|20531.09|10
1739726760000|2025-02-16 17:26:00|20611.12|20531.12|20609.99|20529.99|20611.35|20531.35|20608.8|20528.8|10
1739726770000|2025-02-16 17:26:10|20610.09|20530.09|20610.63|20530.63|20610.63|20530.63|20610.09|20530.09|9
1739726780000|2025-02-16 17:26:20|20610.78|20530.78|20611.12|20531.12|20611.65|20531.65|20610.78|20530.78|10
1739726790000|2025-02-16 17:26:30|20610.88|20530.88|20610.87|20530.87|20610.99|20530.99|20610.66|20530.66|10
1739726800000|2025-02-16 17:26:40|20610.63|20530.63|20610.36|20530.36|20610.68|20530.68|20610.23|20530.23|9
1739726810000|2025-02-16 17:26:50|20610.41|20530.41|20609.56|20529.56|20610.46|20530.46|20609.56|20529.56|9
1739726820000|2025-02-16 17:27:00|20609.21|20529.21|20604.39|20524.39|20609.21|20529.21|20604.19|20524.19|10
1739726830000|2025-02-16 17:27:10|20604.48|20524.48|20605.11|20525.11|20605.11|20525.11|20604.47|20524.47|9
1739726840000|2025-02-16 17:27:20|20605.82|20525.82|20605.31|20525.31|20605.82|20525.82|20605.27|20525.27|10
1739726850000|2025-02-16 17:27:30|20605.36|20525.36|20604.13|20524.13|20605.36|20525.36|20604.13|20524.13|9
1739726860000|2025-02-16 17:27:40|20604.11|20524.11|20605.05|20525.05|20605.05|20525.05|20604.11|20524.11|9
1739726870000|2025-02-16 17:27:50|20605.19|20525.19|20606.09|20526.09|20606.45|20526.45|20605.19|20525.19|10
1739726880000|2025-02-16 17:28:00|20606.03|20526.03|20606.13|20526.13|20606.13|20526.13|20605.85|20525.85|10
1739726890000|2025-02-16 17:28:10|20608.03|20528.03|20608.26|20528.26|20608.35|20528.35|20608.03|20528.03|10
1739726900000|2025-02-16 17:28:20|20608.27|20528.27|20615.47|20535.47|20615.47|20535.47|20608.27|20528.27|9
1739726910000|2025-02-16 17:28:30|20615.56|20535.56|20617.56|20537.56|20617.56|20537.56|20615.56|20535.56|10
1739726920000|2025-02-16 17:28:40|20617.6|20537.6|20617.57|20537.57|20617.65|20537.65|20617.57|20537.57|8
1739726930000|2025-02-16 17:28:50|20618.12|20538.12|20618.36|20538.36|20618.81|20538.81|20618.12|20538.12|10
1739726940000|2025-02-16 17:29:00|20618.32|20538.32|20619.65|20539.65|20619.65|20539.65|20618.31|20538.31|10
1739726950000|2025-02-16 17:29:10|20619.72|20539.72|20619.72|20539.72|20619.85|20539.85|20619.63|20539.63|9
1739726960000|2025-02-16 17:29:20|20619.64|20539.64|20619.01|20539.01|20619.64|20539.64|20619.01|20539.01|10
1739726970000|2025-02-16 17:29:30|20618.91|20538.91|20618.61|20538.61|20618.92|20538.92|20618.5|20538.5|9
1739726980000|2025-02-16 17:29:40|20618.38|20538.38|20618.11|20538.11|20618.38|20538.38|20617.98|20537.98|10
1739726990000|2025-02-16 17:29:50|20618.07|20538.07|20617.63|20537.63|20618.17|20538.17|20617.63|20537.63|10
1739727000000|2025-02-16 17:30:00|20617.61|20537.61|20616.47|20536.47|20617.61|20537.61|20616.47|20536.47|9
1739727010000|2025-02-16 17:30:10|20615.92|20535.92|20614.57|20534.57|20615.92|20535.92|20613.48|20533.48|10
1739727020000|2025-02-16 17:30:20|20615.17|20535.17|20614.53|20534.53|20615.42|20535.42|20614.53|20534.53|10
1739727030000|2025-02-16 17:30:30|20613.28|20533.28|20606.57|20526.57|20613.28|20533.28|20606.56|20526.56|10
1739727040000|2025-02-16 17:30:40|20606.47|20526.47|20598.72|20518.72|20606.47|20526.47|20598.72|20518.72|10
1739727050000|2025-02-16 17:30:50|20598.73|20518.73|20598.88|20518.88|20599.09|20519.09|20598.73|20518.73|9
1739727060000|2025-02-16 17:31:00|20598.07|20518.07|20599.86|20519.86|20600.34|20520.34|20598.07|20518.07|10
1739727070000|2025-02-16 17:31:10|20599.95|20519.95|20600.68|20520.68|20600.68|20520.68|20599.95|20519.95|9
1739727080000|2025-02-16 17:31:20|20600.38|20520.38|20601.71|20521.71|20601.8|20521.8|20600.38|20520.38|10
1739727090000|2025-02-16 17:31:30|20601.75|20521.75|20599.36|20519.36|20601.75|20521.75|20599.36|20519.36|9
1739727100000|2025-02-16 17:31:40|20598.83|20518.83|20597.54|20517.54|20598.83|20518.83|20597.54|20517.54|10
1739727110000|2025-02-16 17:31:50|20597.13|20517.13|20594.23|20514.23|20597.13|20517.13|20594.23|20514.23|10
1739727120000|2025-02-16 17:32:00|20593.57|20513.57|20592.46|20512.46|20594.08|20514.08|20592.46|20512.46|10
1739727130000|2025-02-16 17:32:10|20592.35|20512.35|20591.55|20511.55|20592.35|20512.35|20591.52|20511.52|10
1739727140000|2025-02-16 17:32:20|20591.41|20511.41|20588.67|20508.67|20591.41|20511.41|20588.67|20508.67|10
1739727150000|2025-02-16 17:32:30|20588.37|20508.37|20591.13|20511.13|20591.13|20511.13|20588.25|20508.25|10
1739727160000|2025-02-16 17:32:40|20591.33|20511.33|20590.85|20510.85|20591.71|20511.71|20590.85|20510.85|10
1739727170000|2025-02-16 17:32:50|20591.04|20511.04|20589.39|20509.39|20591.04|20511.04|20589.39|20509.39|9
1739727180000|2025-02-16 17:33:00|20589.43|20509.43|20586.38|20506.38|20589.43|20509.43|20586.38|20506.38|10
1739727190000|2025-02-16 17:33:10|20585.94|20505.94|20584.61|20504.61|20586.01|20506.01|20584.61|20504.61|10
1739727200000|2025-02-16 17:33:20|20584.21|20504.21|20586.11|20506.11|20586.25|20506.25|20583.35|20503.35|10
1739727210000|2025-02-16 17:33:30|20584.81|20504.81|20584.7|20504.7|20584.81|20504.81|20584.42|20504.42|9
1739727220000|2025-02-16 17:33:40|20584.48|20504.48|20580.93|20500.93|20584.48|20504.48|20580.93|20500.93|9
1739727230000|2025-02-16 17:33:50|20580.88|20500.88|20577.74|20497.74|20580.88|20500.88|20577.74|20497.74|10
1739727240000|2025-02-16 17:34:00|20577.7|20497.7|20577.73|20497.73|20577.96|20497.96|20577.52|20497.52|10
1739727250000|2025-02-16 17:34:10|20577.74|20497.74|20577.91|20497.91|20577.93|20497.93|20577.74|20497.74|9
1739727260000|2025-02-16 17:34:20|20577.85|20497.85|20576.96|20496.96|20578.06|20498.06|20576.96|20496.96|10
1739727270000|2025-02-16 17:34:30|20575.56|20495.56|20574.79|20494.79|20575.56|20495.56|20573.6|20493.6|10
1739727280000|2025-02-16 17:34:40|20574.86|20494.86|20573.69|20493.69|20574.86|20494.86|20573.69|20493.69|10
1739727290000|2025-02-16 17:34:50|20573.77|20493.77|20573|20493|20573.87|20493.87|20573|20493|9
1739727300000|2025-02-16 17:35:00|20573.4|20493.4|20569.95|20489.95|20573.4|20493.4|20569.95|20489.95|10
1739727310000|2025-02-16 17:35:10|20569.24|20489.24|20566.32|20486.32|20569.24|20489.24|20566.32|20486.32|9
1739727320000|2025-02-16 17:35:20|20566.36|20486.36|20566.53|20486.53|20566.7|20486.7|20566|20486|10
1739727330000|2025-02-16 17:35:30|20565.35|20485.35|20566.18|20486.18|20566.18|20486.18|20565.28|20485.28|10
1739727340000|2025-02-16 17:35:40|20566.29|20486.29|20566.39|20486.39|20566.87|20486.87|20565.15|20485.15|10
1739727350000|2025-02-16 17:35:50|20566.46|20486.46|20568.35|20488.35|20568.41|20488.41|20566.46|20486.46|10
1739727360000|2025-02-16 17:36:00|20568.6|20488.6|20566.35|20486.35|20568.6|20488.6|20566.35|20486.35|9
1739727370000|2025-02-16 17:36:10|20566.33|20486.33|20566.29|20486.29|20566.44|20486.44|20565.86|20485.86|10
1739727380000|2025-02-16 17:36:20|20566.56|20486.56|20567.07|20487.07|20567.59|20487.59|20566.56|20486.56|9
1739727390000|2025-02-16 17:36:30|20566.77|20486.77|20562.11|20482.11|20566.78|20486.78|20562.07|20482.07|10
1739727400000|2025-02-16 17:36:40|20560.78|20480.78|20557|20477|20560.79|20480.79|20557|20477|10
1739727410000|2025-02-16 17:36:50|20557.21|20477.21|20558.3|20478.3|20558.5|20478.5|20557.21|20477.21|9
1739727420000|2025-02-16 17:37:00|20558.51|20478.51|20559.08|20479.08|20559.13|20479.13|20558.51|20478.51|10
1739727430000|2025-02-16 17:37:10|20559.18|20479.18|20558.99|20478.99|20559.42|20479.42|20558.96|20478.96|10
1739727440000|2025-02-16 17:37:20|20559.36|20479.36|20558.55|20478.55|20560.01|20480.01|20558.55|20478.55|10
1739727450000|2025-02-16 17:37:30|20558.16|20478.16|20555.12|20475.12|20558.16|20478.16|20554.82|20474.82|10
1739727460000|2025-02-16 17:37:40|20555.23|20475.23|20557.55|20477.55|20557.55|20477.55|20555.23|20475.23|10
1739727470000|2025-02-16 17:37:50|20557.64|20477.64|20558.58|20478.58|20558.58|20478.58|20557.6|20477.6|9
1739727480000|2025-02-16 17:38:00|20558.69|20478.69|20560.72|20480.72|20560.72|20480.72|20558.69|20478.69|10
1739727490000|2025-02-16 17:38:10|20560.84|20480.84|20561.01|20481.01|20561.34|20481.34|20560.84|20480.84|10
1739727500000|2025-02-16 17:38:20|20560.97|20480.97|20561.01|20481.01|20561.02|20481.02|20560.94|20480.94|9
1739727510000|2025-02-16 17:38:30|20561|20481|20561.52|20481.52|20561.52|20481.52|20561|20481|8
1739727520000|2025-02-16 17:38:40|20561.55|20481.55|20564.31|20484.31|20564.56|20484.56|20560.31|20480.31|10
1739727530000|2025-02-16 17:38:50|20564.06|20484.06|20562.46|20482.46|20564.07|20484.07|20562.42|20482.42|9
1739727540000|2025-02-16 17:39:00|20562.44|20482.44|20562.35|20482.35|20562.44|20482.44|20562.29|20482.29|8
1739727550000|2025-02-16 17:39:10|20561.04|20481.04|20561.11|20481.11|20561.13|20481.13|20561.04|20481.04|7
1739727560000|2025-02-16 17:39:20|20561.66|20481.66|20563.15|20483.15|20563.15|20483.15|20561.66|20481.66|10
1739727570000|2025-02-16 17:39:30|20563.31|20483.31|20563.65|20483.65|20563.65|20483.65|20563.31|20483.31|7
1739727580000|2025-02-16 17:39:40|20564.28|20484.28|20568.7|20488.7|20568.7|20488.7|20564.28|20484.28|10
1739727590000|2025-02-16 17:39:50|20568.96|20488.96|20570.19|20490.19|20570.19|20490.19|20568.95|20488.95|10
1739727600000|2025-02-16 17:40:00|20570.22|20490.22|20569.96|20489.96|20570.51|20490.51|20569.96|20489.96|8
1739727610000|2025-02-16 17:40:10|20570.01|20490.01|20570.39|20490.39|20570.53|20490.53|20569.25|20489.25|8
1739727620000|2025-02-16 17:40:20|20570.37|20490.37|20570.64|20490.64|20570.64|20490.64|20570.37|20490.37|8
1739727630000|2025-02-16 17:40:30|20570.42|20490.42|20569.89|20489.89|20570.42|20490.42|20569.89|20489.89|9
1739727640000|2025-02-16 17:40:40|20570.36|20490.36|20570.67|20490.67|20570.67|20490.67|20570.33|20490.33|10
1739727650000|2025-02-16 17:40:50|20570.83|20490.83|20571.98|20491.98|20572.9|20492.9|20570.83|20490.83|10
1739727660000|2025-02-16 17:41:00|20571.83|20491.83|20572.97|20492.97|20573.08|20493.08|20571.5|20491.5|10
1739727670000|2025-02-16 17:41:10|20572.78|20492.78|20571.04|20491.04|20572.83|20492.83|20570.83|20490.83|10
1739727680000|2025-02-16 17:41:20|20571.15|20491.15|20571.28|20491.28|20571.37|20491.37|20571.15|20491.15|9
1739727690000|2025-02-16 17:41:30|20571.24|20491.24|20572.51|20492.51|20572.56|20492.56|20571.23|20491.23|8
1739727700000|2025-02-16 17:41:40|20572.53|20492.53|20573.14|20493.14|20573.52|20493.52|20572.53|20492.53|8
1739727710000|2025-02-16 17:41:50|20573.72|20493.72|20575.43|20495.43|20575.43|20495.43|20573.72|20493.72|10
1739727720000|2025-02-16 17:42:00|20575.52|20495.52|20575.98|20495.98|20575.98|20495.98|20575.52|20495.52|10
1739727730000|2025-02-16 17:42:10|20576.13|20496.13|20577.11|20497.11|20577.11|20497.11|20576.12|20496.12|10
1739727740000|2025-02-16 17:42:20|20577.72|20497.72|20579.33|20499.33|20579.44|20499.44|20577.72|20497.72|10
1739727750000|2025-02-16 17:42:30|20579.29|20499.29|20582.18|20502.18|20582.18|20502.18|20578.72|20498.72|10
1739727760000|2025-02-16 17:42:40|20582.38|20502.38|20581.89|20501.89|20583.22|20503.22|20581.89|20501.89|10
1739727770000|2025-02-16 17:42:50|20581.85|20501.85|20582.98|20502.98|20583.12|20503.12|20581.85|20501.85|9
1739727780000|2025-02-16 17:43:00|20582.74|20502.74|20583.7|20503.7|20583.7|20503.7|20582.65|20502.65|10
1739727790000|2025-02-16 17:43:10|20583.85|20503.85|20582.85|20502.85|20584.6|20504.6|20582.85|20502.85|10
1739727800000|2025-02-16 17:43:20|20582.72|20502.72|20578.68|20498.68|20582.72|20502.72|20578.27|20498.27|10
1739727810000|2025-02-16 17:43:30|20578.41|20498.41|20580.15|20500.15|20580.3|20500.3|20578.41|20498.41|10
1739727820000|2025-02-16 17:43:40|20580.71|20500.71|20583.03|20503.03|20583.03|20503.03|20580.71|20500.71|10
1739727830000|2025-02-16 17:43:50|20583.06|20503.06|20583.93|20503.93|20583.93|20503.93|20582.24|20502.24|10
1739727840000|2025-02-16 17:44:00|20583.85|20503.85|20582.75|20502.75|20583.86|20503.86|20582.4|20502.4|10
1739727850000|2025-02-16 17:44:10|20582.49|20502.49|20582.97|20502.97|20583.08|20503.08|20582.39|20502.39|10
1739727860000|2025-02-16 17:44:20|20579.09|20499.09|20579.45|20499.45|20579.5|20499.5|20578.98|20498.98|10
1739727870000|2025-02-16 17:44:30|20579.73|20499.73|20579.86|20499.86|20579.98|20499.98|20579.73|20499.73|9
1739727880000|2025-02-16 17:44:40|20579.85|20499.85|20579.97|20499.97|20580.02|20500.02|20579.78|20499.78|10
1739727890000|2025-02-16 17:44:50|20580.99|20500.99|20582.55|20502.55|20582.55|20502.55|20580.99|20500.99|10
1739727900000|2025-02-16 17:45:00|20582.58|20502.58|20582.7|20502.7|20582.94|20502.94|20582.16|20502.16|9
1739727910000|2025-02-16 17:45:10|20582.65|20502.65|20580.89|20500.89|20582.65|20502.65|20579.85|20499.85|9
1739727920000|2025-02-16 17:45:20|20581.17|20501.17|20581.61|20501.61|20581.85|20501.85|20581.17|20501.17|10
1739727930000|2025-02-16 17:45:30|20581.54|20501.54|20581.3|20501.3|20581.97|20501.97|20581.18|20501.18|10
1739727940000|2025-02-16 17:45:40|20581.25|20501.25|20579.66|20499.66|20581.25|20501.25|20579.66|20499.66|9
1739727950000|2025-02-16 17:45:50|20579.34|20499.34|20581.43|20501.43|20581.49|20501.49|20574.73|20494.73|10
1739727960000|2025-02-16 17:46:00|20581.22|20501.22|20580.28|20500.28|20581.29|20501.29|20580.28|20500.28|10
1739727970000|2025-02-16 17:46:10|20580.21|20500.21|20577.78|20497.78|20580.21|20500.21|20577.78|20497.78|9
1739727980000|2025-02-16 17:46:20|20577.53|20497.53|20574.16|20494.16|20577.53|20497.53|20574.16|20494.16|9
1739727990000|2025-02-16 17:46:30|20574.07|20494.07|20573.77|20493.77|20574.07|20494.07|20573.39|20493.39|9
1739728000000|2025-02-16 17:46:40|20573.64|20493.64|20573.23|20493.23|20573.71|20493.71|20573.23|20493.23|10
1739728010000|2025-02-16 17:46:50|20573.26|20493.26|20571.65|20491.65|20573.26|20493.26|20571.65|20491.65|10
1739728020000|2025-02-16 17:47:00|20571.27|20491.27|20569.35|20489.35|20571.27|20491.27|20569.35|20489.35|10
1739728030000|2025-02-16 17:47:10|20569.64|20489.64|20567.21|20487.21|20569.64|20489.64|20567.17|20487.17|10
1739728040000|2025-02-16 17:47:20|20567.49|20487.49|20565.91|20485.91|20567.49|20487.49|20565.91|20485.91|10
1739728050000|2025-02-16 17:47:30|20565.37|20485.37|20565.37|20485.37|20565.87|20485.87|20565.01|20485.01|10
1739728060000|2025-02-16 17:47:40|20565.53|20485.53|20564.69|20484.69|20565.73|20485.73|20564.63|20484.63|9
1739728070000|2025-02-16 17:47:50|20564.7|20484.7|20563.41|20483.41|20564.7|20484.7|20563.39|20483.39|10
1739728080000|2025-02-16 17:48:00|20563.53|20483.53|20563.15|20483.15|20563.84|20483.84|20563.05|20483.05|9
1739728090000|2025-02-16 17:48:10|20563.28|20483.28|20566.57|20486.57|20566.57|20486.57|20563.28|20483.28|10
1739728100000|2025-02-16 17:48:20|20566.55|20486.55|20566.57|20486.57|20566.88|20486.88|20566.49|20486.49|10
1739728110000|2025-02-16 17:48:30|20567.28|20487.28|20566.74|20486.74|20567.28|20487.28|20565.67|20485.67|9
1739728120000|2025-02-16 17:48:40|20567.59|20487.59|20569.05|20489.05|20569.05|20489.05|20567.15|20487.15|10
1739728130000|2025-02-16 17:48:50|20569.04|20489.04|20569.46|20489.46|20569.66|20489.66|20569.04|20489.04|10
1739728140000|2025-02-16 17:49:00|20569.56|20489.56|20570.74|20490.74|20570.74|20490.74|20569.49|20489.49|10
1739728150000|2025-02-16 17:49:10|20570.83|20490.83|20574.07|20494.07|20574.07|20494.07|20570.83|20490.83|10
1739728160000|2025-02-16 17:49:20|20573.4|20493.4|20573.34|20493.34|20573.93|20493.93|20573.34|20493.34|9
1739728170000|2025-02-16 17:49:30|20573.27|20493.27|20574.85|20494.85|20574.85|20494.85|20573.27|20493.27|10
1739728180000|2025-02-16 17:49:40|20575.14|20495.14|20574.78|20494.78|20575.25|20495.25|20574.71|20494.71|10
1739728190000|2025-02-16 17:49:50|20574.71|20494.71|20568.96|20488.96|20574.71|20494.71|20568.92|20488.92|10
1739728200000|2025-02-16 17:50:00|20569.04|20489.04|20570.26|20490.26|20570.26|20490.26|20569.04|20489.04|10
1739728210000|2025-02-16 17:50:10|20570.35|20490.35|20570.92|20490.92|20571.11|20491.11|20570.35|20490.35|10
1739728220000|2025-02-16 17:50:20|20571.04|20491.04|20569.89|20489.89|20571.21|20491.21|20568.93|20488.93|10
1739728230000|2025-02-16 17:50:30|20570.26|20490.26|20569.07|20489.07|20570.32|20490.32|20569.07|20489.07|10
1739728240000|2025-02-16 17:50:40|20568.44|20488.44|20565.06|20485.06|20568.44|20488.44|20565.06|20485.06|10
1739728250000|2025-02-16 17:50:50|20565.18|20485.18|20565.49|20485.49|20565.84|20485.84|20565.18|20485.18|10
1739728260000|2025-02-16 17:51:00|20565.32|20485.32|20563.95|20483.95|20565.4|20485.4|20563.93|20483.93|9
1739728270000|2025-02-16 17:51:10|20564.14|20484.14|20563.79|20483.79|20564.16|20484.16|20563.49|20483.49|10
1739728280000|2025-02-16 17:51:20|20563.87|20483.87|20563.82|20483.82|20563.93|20483.93|20563.58|20483.58|9
1739728290000|2025-02-16 17:51:30|20563.94|20483.94|20563.28|20483.28|20564.89|20484.89|20563.28|20483.28|10
1739728300000|2025-02-16 17:51:40|20562.74|20482.74|20559.96|20479.96|20562.74|20482.74|20559.87|20479.87|10
1739728310000|2025-02-16 17:51:50|20559.81|20479.81|20559.1|20479.1|20560.02|20480.02|20559.02|20479.02|10
1739728320000|2025-02-16 17:52:00|20559.4|20479.4|20561.07|20481.07|20561.07|20481.07|20558.77|20478.77|10
1739728330000|2025-02-16 17:52:10|20561.2|20481.2|20560.19|20480.19|20561.26|20481.26|20560.19|20480.19|10
1739728340000|2025-02-16 17:52:20|20559.91|20479.91|20559.88|20479.88|20559.91|20479.91|20559.51|20479.51|10
1739728350000|2025-02-16 17:52:30|20560.19|20480.19|20562.43|20482.43|20562.43|20482.43|20560.19|20480.19|9
1739728360000|2025-02-16 17:52:40|20562.44|20482.44|20562.92|20482.92|20563.13|20483.13|20562.13|20482.13|9
1739728370000|2025-02-16 17:52:50|20562.91|20482.91|20562.48|20482.48|20563.09|20483.09|20562.28|20482.28|10
1739728380000|2025-02-16 17:53:00|20562.54|20482.54|20561.71|20481.71|20562.6|20482.6|20561.71|20481.71|10
1739728390000|2025-02-16 17:53:10|20561.73|20481.73|20563.52|20483.52|20563.52|20483.52|20561.6|20481.6|9
1739728400000|2025-02-16 17:53:20|20563.54|20483.54|20563.14|20483.14|20563.58|20483.58|20563.14|20483.14|9
1739728410000|2025-02-16 17:53:30|20563.12|20483.12|20564.08|20484.08|20564.08|20484.08|20563.1|20483.1|8
1739728420000|2025-02-16 17:53:40|20564.1|20484.1|20564.81|20484.81|20564.82|20484.82|20564.1|20484.1|10
1739728430000|2025-02-16 17:53:50|20564.87|20484.87|20565.02|20485.02|20565.1|20485.1|20564.85|20484.85|7
1739728440000|2025-02-16 17:54:00|20565.08|20485.08|20563.32|20483.32|20565.18|20485.18|20563.32|20483.32|9
1739728450000|2025-02-16 17:54:10|20563.3|20483.3|20562.08|20482.08|20563.3|20483.3|20561.56|20481.56|10
1739728460000|2025-02-16 17:54:20|20561.21|20481.21|20566.45|20486.45|20567|20487|20560.78|20480.78|10
1739728470000|2025-02-16 17:54:30|20566.39|20486.39|20563.65|20483.65|20566.39|20486.39|20563.46|20483.46|10
1739728480000|2025-02-16 17:54:40|20563.66|20483.66|20563.78|20483.78|20563.97|20483.97|20563.33|20483.33|8
1739728490000|2025-02-16 17:54:50|20563.19|20483.19|20562.66|20482.66|20563.19|20483.19|20561.66|20481.66|10
1739728500000|2025-02-16 17:55:00|20562.91|20482.91|20561.74|20481.74|20563.27|20483.27|20561.74|20481.74|10
1739728510000|2025-02-16 17:55:10|20561.46|20481.46|20555.33|20475.33|20561.46|20481.46|20555.02|20475.02|10
1739728520000|2025-02-16 17:55:20|20558.51|20478.51|20559.44|20479.44|20559.44|20479.44|20558.51|20478.51|9
1739728530000|2025-02-16 17:55:30|20559.43|20479.43|20559.69|20479.69|20559.69|20479.69|20559.29|20479.29|10
1739728540000|2025-02-16 17:55:40|20560.23|20480.23|20559.9|20479.9|20560.23|20480.23|20559.81|20479.81|10
1739728550000|2025-02-16 17:55:50|20559.79|20479.79|20559.52|20479.52|20559.79|20479.79|20559.48|20479.48|10
1739728560000|2025-02-16 17:56:00|20559.2|20479.2|20557|20477|20559.37|20479.37|20556.24|20476.24|9
1739728570000|2025-02-16 17:56:10|20556.54|20476.54|20557.6|20477.6|20557.6|20477.6|20556.06|20476.06|10
1739728580000|2025-02-16 17:56:20|20557.56|20477.56|20558.58|20478.58|20558.58|20478.58|20557.56|20477.56|10
1739728590000|2025-02-16 17:56:30|20558.73|20478.73|20559.28|20479.28|20559.35|20479.35|20558.65|20478.65|9
1739728600000|2025-02-16 17:56:40|20559.29|20479.29|20558.07|20478.07|20559.33|20479.33|20557.99|20477.99|10
1739728610000|2025-02-16 17:56:50|20558.04|20478.04|20559.52|20479.52|20559.52|20479.52|20558.04|20478.04|9
1739728620000|2025-02-16 17:57:00|20559.26|20479.26|20561.87|20481.87|20562.15|20482.15|20559.26|20479.26|9
1739728630000|2025-02-16 17:57:10|20561.8|20481.8|20559.33|20479.33|20561.8|20481.8|20559.33|20479.33|10
1739728640000|2025-02-16 17:57:20|20559.25|20479.25|20558.59|20478.59|20559.25|20479.25|20558.57|20478.57|10
1739728650000|2025-02-16 17:57:30|20558.54|20478.54|20556.9|20476.9|20558.54|20478.54|20556.9|20476.9|10
1739728660000|2025-02-16 17:57:40|20556.46|20476.46|20557.48|20477.48|20557.48|20477.48|20556.36|20476.36|10
1739728670000|2025-02-16 17:57:50|20557.31|20477.31|20557.96|20477.96|20558.26|20478.26|20557.31|20477.31|10
1739728680000|2025-02-16 17:58:00|20557.95|20477.95|20557.49|20477.49|20558.16|20478.16|20557.46|20477.46|10
1739728690000|2025-02-16 17:58:10|20557.6|20477.6|20559.94|20479.94|20559.94|20479.94|20557.6|20477.6|10
1739728700000|2025-02-16 17:58:20|20560.3|20480.3|20559.14|20479.14|20560.3|20480.3|20559.14|20479.14|9
1739728710000|2025-02-16 17:58:30|20559.25|20479.25|20558.91|20478.91|20559.25|20479.25|20558.44|20478.44|10
1739728720000|2025-02-16 17:58:40|20559.36|20479.36|20557.48|20477.48|20559.36|20479.36|20557.48|20477.48|10
1739728730000|2025-02-16 17:58:50|20557.45|20477.45|20557.84|20477.84|20557.84|20477.84|20557.43|20477.43|9
1739728740000|2025-02-16 17:59:00|20557.89|20477.89|20560.89|20480.89|20560.89|20480.89|20557.89|20477.89|10
1739728750000|2025-02-16 17:59:10|20561.37|20481.37|20561.92|20481.92|20562.05|20482.05|20561.37|20481.37|9
1739728760000|2025-02-16 17:59:20|20561.63|20481.63|20562.34|20482.34|20562.52|20482.52|20561.3|20481.3|10
1739728770000|2025-02-16 17:59:30|20562.35|20482.35|20561.04|20481.04|20562.35|20482.35|20560.89|20480.89|8
1739728780000|2025-02-16 17:59:40|20561.06|20481.06|20562.25|20482.25|20562.25|20482.25|20561.06|20481.06|10
1739728790000|2025-02-16 17:59:50|20562.37|20482.37|20559.76|20479.76|20562.92|20482.92|20558.95|20478.95|10
1739728800000|2025-02-16 18:00:00|20559.72|20479.72|20559.66|20479.66|20560.09|20480.09|20559.54|20479.54|10
1739728810000|2025-02-16 18:00:10|20559.01|20479.01|20558.81|20478.81|20559.01|20479.01|20558.62|20478.62|9
1739728820000|2025-02-16 18:00:20|20558.7|20478.7|20558.33|20478.33|20558.73|20478.73|20557.88|20477.88|10
1739728830000|2025-02-16 18:00:30|20558.35|20478.35|20559.29|20479.29|20559.48|20479.48|20558.35|20478.35|10
1739728840000|2025-02-16 18:00:40|20559.47|20479.47|20559.25|20479.25|20560.63|20480.63|20558.78|20478.78|10
1739728850000|2025-02-16 18:00:50|20559.49|20479.49|20558.25|20478.25|20560|20480|20558.25|20478.25|10
1739728860000|2025-02-16 18:01:00|20558.15|20478.15|20556.61|20476.61|20558.15|20478.15|20556.58|20476.58|9
1739728870000|2025-02-16 18:01:10|20556.44|20476.44|20552.45|20472.45|20556.61|20476.61|20552.17|20472.17|10
1739728880000|2025-02-16 18:01:20|20552.58|20472.58|20548.28|20468.28|20552.58|20472.58|20547.34|20467.34|10
1739728890000|2025-02-16 18:01:30|20547.66|20467.66|20547.07|20467.07|20547.66|20467.66|20546.14|20466.14|10
1739728900000|2025-02-16 18:01:40|20546.3|20466.3|20546.08|20466.08|20546.37|20466.37|20545.97|20465.97|9
1739728910000|2025-02-16 18:01:50|20545.91|20465.91|20548.02|20468.02|20548.02|20468.02|20545.91|20465.91|10
1739728920000|2025-02-16 18:02:00|20548.1|20468.1|20550.79|20470.79|20550.84|20470.84|20548.1|20468.1|10
1739728930000|2025-02-16 18:02:10|20550.92|20470.92|20554.56|20474.56|20554.59|20474.59|20550.92|20470.92|10
1739728940000|2025-02-16 18:02:20|20554.58|20474.58|20551.4|20471.4|20556.21|20476.21|20551.4|20471.4|10
1739728950000|2025-02-16 18:02:30|20550.25|20470.25|20548.46|20468.46|20550.25|20470.25|20548.46|20468.46|10
1739728960000|2025-02-16 18:02:40|20547.6|20467.6|20545.29|20465.29|20547.6|20467.6|20545.29|20465.29|10
1739728970000|2025-02-16 18:02:50|20545.07|20465.07|20543.5|20463.5|20545.07|20465.07|20543.46|20463.46|10
1739728980000|2025-02-16 18:03:00|20543.59|20463.59|20544.16|20464.16|20544.16|20464.16|20543.59|20463.59|10
1739728990000|2025-02-16 18:03:10|20544.41|20464.41|20547.19|20467.19|20547.19|20467.19|20544.41|20464.41|10
1739729000000|2025-02-16 18:03:20|20547.26|20467.26|20547.61|20467.61|20547.61|20467.61|20546.88|20466.88|10
1739729010000|2025-02-16 18:03:30|20547.64|20467.64|20548.22|20468.22|20548.3|20468.3|20547.64|20467.64|10
1739729020000|2025-02-16 18:03:40|20548.5|20468.5|20549.68|20469.68|20549.71|20469.71|20548.49|20468.49|10
1739729030000|2025-02-16 18:03:50|20550.51|20470.51|20551.85|20471.85|20552.39|20472.39|20550.51|20470.51|10
1739729040000|2025-02-16 18:04:00|20551.6|20471.6|20551.03|20471.03|20551.73|20471.73|20551.03|20471.03|10
1739729050000|2025-02-16 18:04:10|20551.07|20471.07|20547.05|20467.05|20551.07|20471.07|20547.05|20467.05|10
1739729060000|2025-02-16 18:04:20|20546.95|20466.95|20544.7|20464.7|20546.95|20466.95|20544.7|20464.7|10
1739729070000|2025-02-16 18:04:30|20544.68|20464.68|20544.51|20464.51|20545.13|20465.13|20544.27|20464.27|10
1739729080000|2025-02-16 18:04:40|20544.58|20464.58|20545.34|20465.34|20545.34|20465.34|20544.41|20464.41|10
1739729090000|2025-02-16 18:04:50|20545.5|20465.5|20542.64|20462.64|20545.5|20465.5|20542.39|20462.39|10
1739729100000|2025-02-16 18:05:00|20542.67|20462.67|20540.89|20460.89|20542.83|20462.83|20540.88|20460.88|10
1739729110000|2025-02-16 18:05:10|20540.85|20460.85|20540.98|20460.98|20540.98|20460.98|20540.7|20460.7|10
1739729120000|2025-02-16 18:05:20|20541.64|20461.64|20544.29|20464.29|20544.29|20464.29|20541.64|20461.64|9
1739729130000|2025-02-16 18:05:30|20545.25|20465.25|20547.32|20467.32|20547.32|20467.32|20545.25|20465.25|10
1739729140000|2025-02-16 18:05:40|20547.34|20467.34|20548.01|20468.01|20548.1|20468.1|20547.34|20467.34|10
1739729150000|2025-02-16 18:05:50|20547.83|20467.83|20547.38|20467.38|20547.83|20467.83|20547.38|20467.38|10
1739729160000|2025-02-16 18:06:00|20547.28|20467.28|20551.87|20471.87|20551.97|20471.97|20547.27|20467.27|10
1739729170000|2025-02-16 18:06:10|20552.95|20472.95|20552.74|20472.74|20552.99|20472.99|20552.49|20472.49|10
1739729180000|2025-02-16 18:06:20|20552.55|20472.55|20551.85|20471.85|20552.55|20472.55|20551.76|20471.76|10
1739729190000|2025-02-16 18:06:30|20551.8|20471.8|20551.61|20471.61|20551.8|20471.8|20551.6|20471.6|7
1739729200000|2025-02-16 18:06:40|20551.93|20471.93|20551.78|20471.78|20551.99|20471.99|20551.76|20471.76|9
1739729210000|2025-02-16 18:06:50|20551.79|20471.79|20548.78|20468.78|20551.79|20471.79|20548.78|20468.78|10
1739729220000|2025-02-16 18:07:00|20549.15|20469.15|20547.85|20467.85|20549.15|20469.15|20547.8|20467.8|10
1739729230000|2025-02-16 18:07:10|20548.01|20468.01|20547.55|20467.55|20548.01|20468.01|20547.55|20467.55|9
1739729240000|2025-02-16 18:07:20|20547.03|20467.03|20542.59|20462.59|20547.03|20467.03|20542.59|20462.59|10
1739729250000|2025-02-16 18:07:30|20542.25|20462.25|20540.75|20460.75|20542.25|20462.25|20540.66|20460.66|10
1739729260000|2025-02-16 18:07:40|20540.69|20460.69|20538.58|20458.58|20540.7|20460.7|20538.58|20458.58|10
1739729270000|2025-02-16 18:07:50|20538.47|20458.47|20538.13|20458.13|20538.81|20458.81|20538.13|20458.13|10
1739729280000|2025-02-16 18:08:00|20538.47|20458.47|20539.2|20459.2|20539.2|20459.2|20538.43|20458.43|10
1739729290000|2025-02-16 18:08:10|20540.44|20460.44|20541.15|20461.15|20541.28|20461.28|20540.44|20460.44|10
1739729300000|2025-02-16 18:08:20|20541.21|20461.21|20541.07|20461.07|20541.21|20461.21|20541.07|20461.07|8
1739729310000|2025-02-16 18:08:30|20541.05|20461.05|20540.67|20460.67|20541.07|20461.07|20540.67|20460.67|9
1739729320000|2025-02-16 18:08:40|20540.65|20460.65|20541.38|20461.38|20541.79|20461.79|20540.64|20460.64|10
1739729330000|2025-02-16 18:08:50|20541.33|20461.33|20540.69|20460.69|20541.35|20461.35|20540.69|20460.69|10
1739729340000|2025-02-16 18:09:00|20540.71|20460.71|20539.88|20459.88|20540.71|20460.71|20539.88|20459.88|8
1739729350000|2025-02-16 18:09:10|20539.86|20459.86|20540.11|20460.11|20540.2|20460.2|20539.86|20459.86|8
1739729360000|2025-02-16 18:09:20|20540.12|20460.12|20540.06|20460.06|20540.12|20460.12|20539.88|20459.88|10
1739729370000|2025-02-16 18:09:30|20540.05|20460.05|20540.02|20460.02|20540.17|20460.17|20540.02|20460.02|9
1739729380000|2025-02-16 18:09:40|20539.96|20459.96|20538.29|20458.29|20539.96|20459.96|20538.27|20458.27|9
1739729390000|2025-02-16 18:09:50|20538.25|20458.25|20538.41|20458.41|20539.47|20459.47|20538.25|20458.25|9
1739729400000|2025-02-16 18:10:00|20538.62|20458.62|20539.61|20459.61|20539.71|20459.71|20538.62|20458.62|10
1739729410000|2025-02-16 18:10:10|20539.47|20459.47|20540.66|20460.66|20540.67|20460.67|20538.98|20458.98|10
1739729420000|2025-02-16 18:10:20|20540.49|20460.49|20538.15|20458.15|20540.49|20460.49|20538.15|20458.15|10
1739729430000|2025-02-16 18:10:30|20537.38|20457.38|20536.9|20456.9|20537.38|20457.38|20536.6|20456.6|10
1739729440000|2025-02-16 18:10:40|20536.63|20456.63|20533.45|20453.45|20536.75|20456.75|20533.45|20453.45|9
1739729450000|2025-02-16 18:10:50|20533.2|20453.2|20533.06|20453.06|20533.32|20453.32|20533.06|20453.06|9
1739729460000|2025-02-16 18:11:00|20530.96|20450.96|20529.71|20449.71|20530.96|20450.96|20529.62|20449.62|10
1739729470000|2025-02-16 18:11:10|20529.63|20449.63|20528.51|20448.51|20529.63|20449.63|20528.51|20448.51|10
1739729480000|2025-02-16 18:11:20|20528.53|20448.53|20528.33|20448.33|20528.53|20448.53|20528.33|20448.33|9
1739729490000|2025-02-16 18:11:30|20528.32|20448.32|20526.81|20446.81|20528.7|20448.7|20526.81|20446.81|10
1739729500000|2025-02-16 18:11:40|20525.73|20445.73|20521.38|20441.38|20525.73|20445.73|20521.13|20441.13|10
1739729510000|2025-02-16 18:11:50|20521.46|20441.46|20523.32|20443.32|20523.48|20443.48|20521.46|20441.46|10
1739729520000|2025-02-16 18:12:00|20521.55|20441.55|20523.96|20443.96|20523.96|20443.96|20521.28|20441.28|10
1739729530000|2025-02-16 18:12:10|20524.66|20444.66|20524.62|20444.62|20525.02|20445.02|20524.44|20444.44|10
1739729540000|2025-02-16 18:12:20|20524.48|20444.48|20524.29|20444.29|20524.69|20444.69|20524.29|20444.29|10
1739729550000|2025-02-16 18:12:30|20524.28|20444.28|20522.46|20442.46|20524.52|20444.52|20522.46|20442.46|10
1739729560000|2025-02-16 18:12:40|20522.18|20442.18|20524.04|20444.04|20524.04|20444.04|20522.18|20442.18|10
1739729570000|2025-02-16 18:12:50|20523.92|20443.92|20522.63|20442.63|20524.02|20444.02|20522.63|20442.63|10
1739729580000|2025-02-16 18:13:00|20522.61|20442.61|20521.72|20441.72|20522.69|20442.69|20521.71|20441.71|10
1739729590000|2025-02-16 18:13:10|20522.15|20442.15|20525.42|20445.42|20525.42|20445.42|20522.15|20442.15|10
1739729600000|2025-02-16 18:13:20|20526.02|20446.02|20527.92|20447.92|20527.92|20447.92|20526.02|20446.02|9
1739729610000|2025-02-16 18:13:30|20528.75|20448.75|20529.64|20449.64|20529.64|20449.64|20528.75|20448.75|10
1739729620000|2025-02-16 18:13:40|20529.79|20449.79|20528.54|20448.54|20529.99|20449.99|20528.54|20448.54|10
1739729630000|2025-02-16 18:13:50|20528.94|20448.94|20529.57|20449.57|20529.57|20449.57|20528.8|20448.8|7
1739729640000|2025-02-16 18:14:00|20529.6|20449.6|20530.58|20450.58|20530.58|20450.58|20529.6|20449.6|10
1739729650000|2025-02-16 18:14:10|20530.57|20450.57|20529.93|20449.93|20530.57|20450.57|20529.78|20449.78|7
1739729660000|2025-02-16 18:14:20|20529.96|20449.96|20530.09|20450.09|20530.09|20450.09|20529.96|20449.96|7
1739729670000|2025-02-16 18:14:30|20530.89|20450.89|20531.61|20451.61|20531.63|20451.63|20530.89|20450.89|9
1739729680000|2025-02-16 18:14:40|20531.56|20451.56|20533.15|20453.15|20533.15|20453.15|20531.56|20451.56|8
1739729690000|2025-02-16 18:14:50|20533.14|20453.14|20533.17|20453.17|20533.21|20453.21|20532.85|20452.85|7
1739729700000|2025-02-16 18:15:00|20534.72|20454.72|20536.04|20456.04|20536.04|20456.04|20534.72|20454.72|10
1739729710000|2025-02-16 18:15:10|20536.39|20456.39|20532.87|20452.87|20536.81|20456.81|20532.87|20452.87|9
1739729720000|2025-02-16 18:15:20|20532.54|20452.54|20528.99|20448.99|20532.54|20452.54|20528.99|20448.99|10
1739729730000|2025-02-16 18:15:30|20528.07|20448.07|20528.34|20448.34|20528.34|20448.34|20527.34|20447.34|10
1739729740000|2025-02-16 18:15:40|20528.59|20448.59|20529.8|20449.8|20530.27|20450.27|20528.15|20448.15|9
1739729750000|2025-02-16 18:15:50|20529.3|20449.3|20528.26|20448.26|20529.52|20449.52|20528.06|20448.06|10
1739729760000|2025-02-16 18:16:00|20528.03|20448.03|20526.88|20446.88|20528.05|20448.05|20526.88|20446.88|10
1739729770000|2025-02-16 18:16:10|20526.78|20446.78|20525.02|20445.02|20526.78|20446.78|20525.02|20445.02|9
1739729780000|2025-02-16 18:16:20|20524.94|20444.94|20522.61|20442.61|20525.19|20445.19|20522.61|20442.61|10
1739729790000|2025-02-16 18:16:30|20522.94|20442.94|20521.15|20441.15|20523.06|20443.06|20521.15|20441.15|10
1739729800000|2025-02-16 18:16:40|20520.53|20440.53|20504.73|20424.73|20520.53|20440.53|20504.73|20424.73|10
1739729810000|2025-02-16 18:16:50|20503.83|20423.83|20507.48|20427.48|20507.56|20427.56|20503.83|20423.83|10
1739729820000|2025-02-16 18:17:00|20507.44|20427.44|20509.9|20429.9|20509.9|20429.9|20507.23|20427.23|9
1739729830000|2025-02-16 18:17:10|20510.54|20430.54|20510.92|20430.92|20510.92|20430.92|20508.01|20428.01|9
1739729840000|2025-02-16 18:17:20|20511.22|20431.22|20513.68|20433.68|20513.8|20433.8|20511.13|20431.13|10
1739729850000|2025-02-16 18:17:30|20513.41|20433.41|20514.82|20434.82|20514.82|20434.82|20513.23|20433.23|10
1739729860000|2025-02-16 18:17:40|20515.04|20435.04|20514.9|20434.9|20516.11|20436.11|20514.88|20434.88|10
1739729870000|2025-02-16 18:17:50|20514.96|20434.96|20514.17|20434.17|20515.79|20435.79|20514.02|20434.02|10
1739729880000|2025-02-16 18:18:00|20514.19|20434.19|20511.94|20431.94|20514.25|20434.25|20511.64|20431.64|10
1739729890000|2025-02-16 18:18:10|20512.03|20432.03|20514.57|20434.57|20514.57|20434.57|20512.03|20432.03|10
1739729900000|2025-02-16 18:18:20|20514.32|20434.32|20511.39|20431.39|20515.36|20435.36|20511.39|20431.39|10
1739729910000|2025-02-16 18:18:30|20511.43|20431.43|20511.38|20431.38|20511.74|20431.74|20511.36|20431.36|10
1739729920000|2025-02-16 18:18:40|20511.57|20431.57|20512.74|20432.74|20513.69|20433.69|20511.43|20431.43|10
1739729930000|2025-02-16 18:18:50|20512.59|20432.59|20512.17|20432.17|20513.29|20433.29|20512.17|20432.17|9
1739729940000|2025-02-16 18:19:00|20512.16|20432.16|20511.72|20431.72|20512.26|20432.26|20511.71|20431.71|10
1739729950000|2025-02-16 18:19:10|20511.74|20431.74|20512.9|20432.9|20512.9|20432.9|20511.74|20431.74|7
1739729960000|2025-02-16 18:19:20|20513.41|20433.41|20513.33|20433.33|20514.46|20434.46|20513.33|20433.33|10
1739729970000|2025-02-16 18:19:30|20513.31|20433.31|20512.54|20432.54|20513.44|20433.44|20512.54|20432.54|10
1739729980000|2025-02-16 18:19:40|20512.2|20432.2|20508.79|20428.79|20512.23|20432.23|20508.79|20428.79|10
1739729990000|2025-02-16 18:19:50|20508.37|20428.37|20501.15|20421.15|20508.63|20428.63|20501.11|20421.11|10
1739730000000|2025-02-16 18:20:00|20501.17|20421.17|20485.88|20405.88|20501.17|20421.17|20485.88|20405.88|10
1739730010000|2025-02-16 18:20:10|20483.81|20403.81|20478.14|20398.14|20483.81|20403.81|20475.83|20395.83|10
1739730020000|2025-02-16 18:20:20|20480.81|20400.81|20484.21|20404.21|20484.41|20404.41|20480.81|20400.81|10
1739730030000|2025-02-16 18:20:30|20484.1|20404.1|20483.84|20403.84|20484.56|20404.56|20483.3|20403.3|10
1739730040000|2025-02-16 18:20:40|20483.96|20403.96|20484.79|20404.79|20484.79|20404.79|20483.49|20403.49|10
1739730050000|2025-02-16 18:20:50|20485.14|20405.14|20486.74|20406.74|20487.3|20407.3|20485.14|20405.14|10
1739730060000|2025-02-16 18:21:00|20486.51|20406.51|20484.87|20404.87|20487.28|20407.28|20484.87|20404.87|10
1739730070000|2025-02-16 18:21:10|20484.7|20404.7|20483.75|20403.75|20484.7|20404.7|20483.75|20403.75|10
1739730080000|2025-02-16 18:21:20|20483.64|20403.64|20485.82|20405.82|20485.99|20405.99|20483.64|20403.64|10
1739730090000|2025-02-16 18:21:30|20485.61|20405.61|20487.6|20407.6|20488.01|20408.01|20485.61|20405.61|10
1739730100000|2025-02-16 18:21:40|20487.56|20407.56|20490.4|20410.4|20490.4|20410.4|20486.69|20406.69|10
1739730110000|2025-02-16 18:21:50|20490.47|20410.47|20491.7|20411.7|20491.7|20411.7|20490.45|20410.45|9
1739730120000|2025-02-16 18:22:00|20491.8|20411.8|20492.23|20412.23|20493.67|20413.67|20491.8|20411.8|9
1739730130000|2025-02-16 18:22:10|20492.28|20412.28|20494.13|20414.13|20494.13|20414.13|20492.28|20412.28|10
1739730140000|2025-02-16 18:22:20|20494.43|20414.43|20499.5|20419.5|20499.5|20419.5|20494.17|20414.17|10
1739730150000|2025-02-16 18:22:30|20500.08|20420.08|20499.33|20419.33|20500.18|20420.18|20499.32|20419.32|9
1739730160000|2025-02-16 18:22:40|20499.19|20419.19|20498.27|20418.27|20499.19|20419.19|20497.11|20417.11|10
1739730170000|2025-02-16 18:22:50|20498.08|20418.08|20495.24|20415.24|20498.08|20418.08|20495.24|20415.24|10
1739730180000|2025-02-16 18:23:00|20495.4|20415.4|20496.39|20416.39|20496.71|20416.71|20495.4|20415.4|10
1739730190000|2025-02-16 18:23:10|20495.84|20415.84|20495.64|20415.64|20495.84|20415.84|20495.01|20415.01|10
1739730200000|2025-02-16 18:23:20|20495.87|20415.87|20497.57|20417.57|20497.57|20417.57|20495.87|20415.87|10
1739730210000|2025-02-16 18:23:30|20498.38|20418.38|20495.91|20415.91|20498.38|20418.38|20495.91|20415.91|9
1739730220000|2025-02-16 18:23:40|20495.83|20415.83|20495.35|20415.35|20495.86|20415.86|20495.04|20415.04|10
1739730230000|2025-02-16 18:23:50|20495.64|20415.64|20493.56|20413.56|20495.64|20415.64|20493.48|20413.48|10
1739730240000|2025-02-16 18:24:00|20493.53|20413.53|20492.85|20412.85|20493.55|20413.55|20492.63|20412.63|9
1739730250000|2025-02-16 18:24:10|20492.96|20412.96|20491.8|20411.8|20493.16|20413.16|20491.8|20411.8|10
1739730260000|2025-02-16 18:24:20|20492.19|20412.19|20492.9|20412.9|20492.92|20412.92|20491.99|20411.99|10
1739730270000|2025-02-16 18:24:30|20492.92|20412.92|20494.02|20414.02|20494.02|20414.02|20492.92|20412.92|8
1739730280000|2025-02-16 18:24:40|20494.3|20414.3|20492.26|20412.26|20494.3|20414.3|20492.15|20412.15|7
1739730290000|2025-02-16 18:24:50|20492.11|20412.11|20492.07|20412.07|20492.3|20412.3|20492.07|20412.07|10
1739730300000|2025-02-16 18:25:00|20491.99|20411.99|20492.5|20412.5|20492.5|20412.5|20491.77|20411.77|10
1739730310000|2025-02-16 18:25:10|20492.46|20412.46|20492.77|20412.77|20492.85|20412.85|20492.02|20412.02|10
1739730320000|2025-02-16 18:25:20|20492.82|20412.82|20493.29|20413.29|20493.55|20413.55|20492.73|20412.73|10
1739730330000|2025-02-16 18:25:30|20493.17|20413.17|20494.69|20414.69|20494.76|20414.76|20493.17|20413.17|10
1739730340000|2025-02-16 18:25:40|20494.6|20414.6|20493.42|20413.42|20494.6|20414.6|20493.42|20413.42|10
1739730350000|2025-02-16 18:25:50|20493.52|20413.52|20492.49|20412.49|20493.52|20413.52|20492.49|20412.49|10
1739730360000|2025-02-16 18:26:00|20492.21|20412.21|20492.84|20412.84|20492.84|20412.84|20491.63|20411.63|9
1739730370000|2025-02-16 18:26:10|20492.95|20412.95|20495.02|20415.02|20495.02|20415.02|20492.67|20412.67|10
1739730380000|2025-02-16 18:26:20|20495.6|20415.6|20495.81|20415.81|20496.3|20416.3|20495.6|20415.6|10
1739730390000|2025-02-16 18:26:30|20495.84|20415.84|20495.65|20415.65|20496.58|20416.58|20495.65|20415.65|10
1739730400000|2025-02-16 18:26:40|20495.53|20415.53|20496.81|20416.81|20496.81|20416.81|20495.53|20415.53|10
1739730410000|2025-02-16 18:26:50|20496.69|20416.69|20496.64|20416.64|20497.22|20417.22|20496.53|20416.53|10
1739730420000|2025-02-16 18:27:00|20496.58|20416.58|20497.95|20417.95|20497.95|20417.95|20496.13|20416.13|10
1739730430000|2025-02-16 18:27:10|20498.6|20418.6|20501.92|20421.92|20502.13|20422.13|20498.6|20418.6|10
1739730440000|2025-02-16 18:27:20|20501.99|20421.99|20501.37|20421.37|20502.1|20422.1|20501.34|20421.34|8
1739730450000|2025-02-16 18:27:30|20501.36|20421.36|20498.22|20418.22|20501.36|20421.36|20498.22|20418.22|10
1739730460000|2025-02-16 18:27:40|20498.75|20418.75|20496.49|20416.49|20499.07|20419.07|20496.49|20416.49|10
1739730470000|2025-02-16 18:27:50|20496.35|20416.35|20495.8|20415.8|20496.47|20416.47|20495.78|20415.78|9
1739730480000|2025-02-16 18:28:00|20495.67|20415.67|20488.11|20408.11|20495.67|20415.67|20488.11|20408.11|10
1739730490000|2025-02-16 18:28:10|20485.13|20405.13|20482.64|20402.64|20485.45|20405.45|20482.64|20402.64|10
1739730500000|2025-02-16 18:28:20|20481.97|20401.97|20480.4|20400.4|20481.97|20401.97|20480.28|20400.28|10
1739730510000|2025-02-16 18:28:30|20480.38|20400.38|20479.06|20399.06|20480.52|20400.52|20478.93|20398.93|10
1739730520000|2025-02-16 18:28:40|20479.03|20399.03|20472.91|20392.91|20479.03|20399.03|20472.91|20392.91|10
1739730530000|2025-02-16 18:28:50|20473.15|20393.15|20470.38|20390.38|20473.21|20393.21|20470.38|20390.38|9
1739730540000|2025-02-16 18:29:00|20469.95|20389.95|20469.06|20389.06|20469.95|20389.95|20467.56|20387.56|10
1739730550000|2025-02-16 18:29:10|20467.15|20387.15|20469.7|20389.7|20469.7|20389.7|20467.15|20387.15|10
1739730560000|2025-02-16 18:29:20|20469.75|20389.75|20466.07|20386.07|20469.75|20389.75|20466.07|20386.07|10
1739730570000|2025-02-16 18:29:30|20465.99|20385.99|20464.05|20384.05|20465.99|20385.99|20463.91|20383.91|10
1739730580000|2025-02-16 18:29:40|20464.22|20384.22|20465.07|20385.07|20465.09|20385.09|20464.22|20384.22|7
1739730590000|2025-02-16 18:29:50|20465.12|20385.12|20464.58|20384.58|20465.14|20385.14|20464.23|20384.23|10
1739730600000|2025-02-16 18:30:00|20465.33|20385.33|20463.23|20383.23|20465.58|20385.58|20463.23|20383.23|9
1739730610000|2025-02-16 18:30:10|20463.2|20383.2|20463.65|20383.65|20463.65|20383.65|20463.2|20383.2|9
1739730620000|2025-02-16 18:30:20|20463.66|20383.66|20441.31|20361.31|20463.66|20383.66|20441.31|20361.31|10
1739730630000|2025-02-16 18:30:30|20443.42|20363.42|20434.37|20354.37|20445.82|20365.82|20434.37|20354.37|10
1739730640000|2025-02-16 18:30:40|20432.9|20352.9|20434.08|20354.08|20434.08|20354.08|20428.55|20348.55|10
1739730650000|2025-02-16 18:30:50|20436.67|20356.67|20438.55|20358.55|20438.55|20358.55|20436.36|20356.36|10
1739730660000|2025-02-16 18:31:00|20438.95|20358.95|20452.63|20372.63|20452.63|20372.63|20438.95|20358.95|10
1739730670000|2025-02-16 18:31:10|20453.7|20373.7|20469.36|20389.36|20469.36|20389.36|20453.7|20373.7|9
1739730680000|2025-02-16 18:31:20|20472.95|20392.95|20488.67|20408.67|20488.67|20408.67|20472.95|20392.95|10
1739730690000|2025-02-16 18:31:30|20488.54|20408.54|20497.62|20417.62|20497.62|20417.62|20487.98|20407.98|10
1739730700000|2025-02-16 18:31:40|20497.56|20417.56|20498.99|20418.99|20501.54|20421.54|20497.56|20417.56|10
1739730710000|2025-02-16 18:31:50|20498.74|20418.74|20497.97|20417.97|20499.23|20419.23|20496.68|20416.68|10
1739730720000|2025-02-16 18:32:00|20498.02|20418.02|20497.28|20417.28|20499.08|20419.08|20497.28|20417.28|10
1739730730000|2025-02-16 18:32:10|20497.62|20417.62|20491.77|20411.77|20497.85|20417.85|20491.77|20411.77|10
1739730740000|2025-02-16 18:32:20|20490.76|20410.76|20486.13|20406.13|20490.76|20410.76|20486.13|20406.13|10
1739730750000|2025-02-16 18:32:30|20486.35|20406.35|20485.4|20405.4|20486.35|20406.35|20483.54|20403.54|10
1739730760000|2025-02-16 18:32:40|20484.97|20404.97|20490.02|20410.02|20490.02|20410.02|20484.55|20404.55|10
1739730770000|2025-02-16 18:32:50|20490|20410|20491.91|20411.91|20492.19|20412.19|20489.09|20409.09|10
1739730780000|2025-02-16 18:33:00|20491.83|20411.83|20491.4|20411.4|20491.83|20411.83|20487.84|20407.84|10
1739730790000|2025-02-16 18:33:10|20491.68|20411.68|20492.56|20412.56|20492.56|20412.56|20491.58|20411.58|10
1739730800000|2025-02-16 18:33:20|20492.37|20412.37|20494.22|20414.22|20494.22|20414.22|20491.02|20411.02|10
1739730810000|2025-02-16 18:33:30|20494.33|20414.33|20494.38|20414.38|20494.43|20414.43|20494.33|20414.33|8
1739730820000|2025-02-16 18:33:40|20494.45|20414.45|20492.75|20412.75|20494.45|20414.45|20492.65|20412.65|10
1739730830000|2025-02-16 18:33:50|20492.84|20412.84|20490.56|20410.56|20493.02|20413.02|20490.56|20410.56|8
1739730840000|2025-02-16 18:34:00|20490.34|20410.34|20488.44|20408.44|20490.38|20410.38|20488.44|20408.44|10
1739730850000|2025-02-16 18:34:10|20488.38|20408.38|20484.35|20404.35|20489.66|20409.66|20484.35|20404.35|10
1739730860000|2025-02-16 18:34:20|20484.3|20404.3|20486.71|20406.71|20486.71|20406.71|20484.28|20404.28|10
1739730870000|2025-02-16 18:34:30|20486.73|20406.73|20493.08|20413.08|20493.08|20413.08|20486.4|20406.4|10
1739730880000|2025-02-16 18:34:40|20492.89|20412.89|20488.72|20408.72|20493.01|20413.01|20488.4|20408.4|10
1739730890000|2025-02-16 18:34:50|20488.41|20408.41|20485.4|20405.4|20488.41|20408.41|20485.4|20405.4|10
1739730900000|2025-02-16 18:35:00|20485.18|20405.18|20483.79|20403.79|20485.18|20405.18|20483.79|20403.79|10
1739730910000|2025-02-16 18:35:10|20482.9|20402.9|20477.46|20397.46|20482.9|20402.9|20477.46|20397.46|10
1739730920000|2025-02-16 18:35:20|20474.43|20394.43|20471.62|20391.62|20474.43|20394.43|20470.82|20390.82|10
1739730930000|2025-02-16 18:35:30|20470.92|20390.92|20468.81|20388.81|20470.92|20390.92|20468.15|20388.15|10
1739730940000|2025-02-16 18:35:40|20468.76|20388.76|20468.83|20388.83|20469.27|20389.27|20468.75|20388.75|9
1739730950000|2025-02-16 18:35:50|20468.68|20388.68|20467.89|20387.89|20468.68|20388.68|20467.01|20387.01|10
1739730960000|2025-02-16 18:36:00|20468.25|20388.25|20471.8|20391.8|20472.01|20392.01|20467.73|20387.73|10
1739730970000|2025-02-16 18:36:10|20471.52|20391.52|20467.22|20387.22|20471.52|20391.52|20467.22|20387.22|10
1739730980000|2025-02-16 18:36:20|20466.99|20386.99|20464.98|20384.98|20467.06|20387.06|20464.98|20384.98|9
1739730990000|2025-02-16 18:36:30|20464.57|20384.57|20459.84|20379.84|20464.57|20384.57|20459.57|20379.57|10
1739731000000|2025-02-16 18:36:40|20459.94|20379.94|20460.35|20380.35|20460.48|20380.48|20459.56|20379.56|10
1739731010000|2025-02-16 18:36:50|20460.3|20380.3|20464|20384|20464|20384|20460.3|20380.3|10
1739731020000|2025-02-16 18:37:00|20464.62|20384.62|20461.66|20381.66|20464.62|20384.62|20461.21|20381.21|10
1739731030000|2025-02-16 18:37:10|20461.68|20381.68|20462.67|20382.67|20462.72|20382.72|20461.68|20381.68|10
1739731040000|2025-02-16 18:37:20|20462.7|20382.7|20465.57|20385.57|20465.57|20385.57|20462.7|20382.7|10
1739731050000|2025-02-16 18:37:30|20465.8|20385.8|20471.06|20391.06|20471.63|20391.63|20465.8|20385.8|10
1739731060000|2025-02-16 18:37:40|20470.91|20390.91|20470.16|20390.16|20471.01|20391.01|20470.05|20390.05|10
1739731070000|2025-02-16 18:37:50|20470.15|20390.15|20473.01|20393.01|20473.01|20393.01|20469.93|20389.93|10
1739731080000|2025-02-16 18:38:00|20473.07|20393.07|20474.59|20394.59|20474.59|20394.59|20473.07|20393.07|10
1739731090000|2025-02-16 18:38:10|20474.23|20394.23|20476|20396|20476|20396|20474.23|20394.23|10
1739731100000|2025-02-16 18:38:20|20476.42|20396.42|20476.91|20396.91|20476.91|20396.91|20475.97|20395.97|10
1739731110000|2025-02-16 18:38:30|20476.94|20396.94|20476.26|20396.26|20476.94|20396.94|20476.04|20396.04|10
1739731120000|2025-02-16 18:38:40|20476.28|20396.28|20478.7|20398.7|20478.7|20398.7|20476.28|20396.28|9
1739731130000|2025-02-16 18:38:50|20478.91|20398.91|20482.13|20402.13|20482.33|20402.33|20478.91|20398.91|10
1739731140000|2025-02-16 18:39:00|20482.8|20402.8|20484.2|20404.2|20484.6|20404.6|20482.8|20402.8|10
1739731150000|2025-02-16 18:39:10|20483.94|20403.94|20484.08|20404.08|20484.12|20404.12|20483.94|20403.94|10
1739731160000|2025-02-16 18:39:20|20484.16|20404.16|20490.33|20410.33|20490.4|20410.4|20484.14|20404.14|9
1739731170000|2025-02-16 18:39:30|20490.32|20410.32|20489.47|20409.47|20491.03|20411.03|20489.34|20409.34|10
1739731180000|2025-02-16 18:39:40|20489.24|20409.24|20487.05|20407.05|20489.24|20409.24|20487.05|20407.05|10
1739731190000|2025-02-16 18:39:50|20486.84|20406.84|20482|20402|20486.84|20406.84|20482|20402|10
1739731200000|2025-02-16 18:40:00|20481.97|20401.97|20478.83|20398.83|20481.97|20401.97|20478.64|20398.64|10
1739731210000|2025-02-16 18:40:10|20478.92|20398.92|20480.16|20400.16|20480.68|20400.68|20478.92|20398.92|9
1739731220000|2025-02-16 18:40:20|20481.55|20401.55|20479.64|20399.64|20481.97|20401.97|20479.64|20399.64|9
1739731230000|2025-02-16 18:40:30|20478.75|20398.75|20475.92|20395.92|20478.75|20398.75|20475.92|20395.92|10
1739731240000|2025-02-16 18:40:40|20474.44|20394.44|20471.96|20391.96|20474.44|20394.44|20471.3|20391.3|10
1739731250000|2025-02-16 18:40:50|20472.04|20392.04|20467.74|20387.74|20473.93|20393.93|20467.74|20387.74|10
1739731260000|2025-02-16 18:41:00|20468.13|20388.13|20470.02|20390.02|20470.02|20390.02|20468.13|20388.13|10
1739731270000|2025-02-16 18:41:10|20470.15|20390.15|20473.94|20393.94|20473.94|20393.94|20470.15|20390.15|10
1739731280000|2025-02-16 18:41:20|20474.08|20394.08|20474.75|20394.75|20475.38|20395.38|20474.08|20394.08|10
1739731290000|2025-02-16 18:41:30|20474.68|20394.68|20477.51|20397.51|20480.06|20400.06|20474.68|20394.68|10
1739731300000|2025-02-16 18:41:40|20477.2|20397.2|20478.23|20398.23|20478.23|20398.23|20476.22|20396.22|8
1739731310000|2025-02-16 18:41:50|20478.48|20398.48|20477.96|20397.96|20478.87|20398.87|20477.79|20397.79|10
1739731320000|2025-02-16 18:42:00|20477.98|20397.98|20479.71|20399.71|20479.71|20399.71|20477.98|20397.98|9
1739731330000|2025-02-16 18:42:10|20479.55|20399.55|20478.88|20398.88|20479.65|20399.65|20478.88|20398.88|9
1739731340000|2025-02-16 18:42:20|20478.46|20398.46|20479.64|20399.64|20479.64|20399.64|20477.8|20397.8|10
1739731350000|2025-02-16 18:42:30|20479.97|20399.97|20480.74|20400.74|20480.74|20400.74|20479.9|20399.9|9
1739731360000|2025-02-16 18:42:40|20480.89|20400.89|20481.65|20401.65|20481.65|20401.65|20480.8|20400.8|9
1739731370000|2025-02-16 18:42:50|20481.79|20401.79|20482.4|20402.4|20482.4|20402.4|20481.79|20401.79|10
1739731380000|2025-02-16 18:43:00|20482.44|20402.44|20481.99|20401.99|20483.37|20403.37|20481.51|20401.51|10
1739731390000|2025-02-16 18:43:10|20482.74|20402.74|20491.56|20411.56|20491.56|20411.56|20482.74|20402.74|10
1739731400000|2025-02-16 18:43:20|20491.99|20411.99|20487.11|20407.11|20492.89|20412.89|20486.94|20406.94|10
1739731410000|2025-02-16 18:43:30|20487.34|20407.34|20488.36|20408.36|20488.59|20408.59|20487.34|20407.34|10
1739731420000|2025-02-16 18:43:40|20488.38|20408.38|20489.86|20409.86|20489.86|20409.86|20488.38|20408.38|9
1739731430000|2025-02-16 18:43:50|20489.88|20409.88|20493.84|20413.84|20493.84|20413.84|20489.88|20409.88|10
1739731440000|2025-02-16 18:44:00|20493.86|20413.86|20491.85|20411.85|20494.02|20414.02|20491.85|20411.85|8
1739731450000|2025-02-16 18:44:10|20491.21|20411.21|20488.4|20408.4|20491.21|20411.21|20488.4|20408.4|10
1739731460000|2025-02-16 18:44:20|20488.38|20408.38|20492.14|20412.14|20492.87|20412.87|20487.19|20407.19|9
1739731470000|2025-02-16 18:44:30|20491.83|20411.83|20490.7|20410.7|20491.83|20411.83|20490.67|20410.67|10
1739731480000|2025-02-16 18:44:40|20490.69|20410.69|20493.16|20413.16|20493.16|20413.16|20489.76|20409.76|10
1739731490000|2025-02-16 18:44:50|20493.27|20413.27|20494.42|20414.42|20494.42|20414.42|20493.27|20413.27|10
1739731500000|2025-02-16 18:45:00|20494.23|20414.23|20495.26|20415.26|20495.26|20415.26|20493.43|20413.43|10
1739731510000|2025-02-16 18:45:10|20495.45|20415.45|20500.76|20420.76|20500.76|20420.76|20495.45|20415.45|10
1739731520000|2025-02-16 18:45:20|20501.22|20421.22|20505.8|20425.8|20505.8|20425.8|20501.22|20421.22|10
1739731530000|2025-02-16 18:45:30|20505.86|20425.86|20506.41|20426.41|20506.41|20426.41|20505.86|20425.86|9
1739731540000|2025-02-16 18:45:40|20506.33|20426.33|20506.19|20426.19|20507.01|20427.01|20506.19|20426.19|10
1739731550000|2025-02-16 18:45:50|20506.2|20426.2|20504.51|20424.51|20506.25|20426.25|20504.49|20424.49|10
1739731560000|2025-02-16 18:46:00|20505.49|20425.49|20513.12|20433.12|20513.12|20433.12|20505.34|20425.34|10
1739731570000|2025-02-16 18:46:10|20514.88|20434.88|20518.77|20438.77|20519.64|20439.64|20514.88|20434.88|10
1739731580000|2025-02-16 18:46:20|20518.39|20438.39|20514.77|20434.77|20518.39|20438.39|20514.77|20434.77|10
1739731590000|2025-02-16 18:46:30|20516.07|20436.07|20511.37|20431.37|20516.56|20436.56|20510.95|20430.95|10
1739731600000|2025-02-16 18:46:40|20511.87|20431.87|20513.94|20433.94|20513.94|20433.94|20511.87|20431.87|10
1739731610000|2025-02-16 18:46:50|20516.1|20436.1|20521.36|20441.36|20521.97|20441.97|20516.1|20436.1|10
1739731620000|2025-02-16 18:47:00|20521.35|20441.35|20523.81|20443.81|20523.81|20443.81|20520.84|20440.84|10
1739731630000|2025-02-16 18:47:10|20523.94|20443.94|20525.28|20445.28|20525.28|20445.28|20521.81|20441.81|10
1739731640000|2025-02-16 18:47:20|20525.32|20445.32|20521.66|20441.66|20525.32|20445.32|20521.66|20441.66|10
1739731650000|2025-02-16 18:47:30|20521.06|20441.06|20521.35|20441.35|20521.71|20441.71|20520.78|20440.78|10
1739731660000|2025-02-16 18:47:40|20521.27|20441.27|20524.47|20444.47|20524.47|20444.47|20520.98|20440.98|10
1739731670000|2025-02-16 18:47:50|20524.4|20444.4|20524.19|20444.19|20524.5|20444.5|20523.57|20443.57|10
1739731680000|2025-02-16 18:48:00|20524.16|20444.16|20523.33|20443.33|20524.16|20444.16|20523.23|20443.23|10
1739731690000|2025-02-16 18:48:10|20523.45|20443.45|20523.67|20443.67|20523.67|20443.67|20522.69|20442.69|10
1739731700000|2025-02-16 18:48:20|20524.01|20444.01|20525.14|20445.14|20525.14|20445.14|20524.01|20444.01|9
1739731710000|2025-02-16 18:48:30|20525.52|20445.52|20526.79|20446.79|20528.03|20448.03|20525.52|20445.52|10
1739731720000|2025-02-16 18:48:40|20526.27|20446.27|20526.05|20446.05|20526.27|20446.27|20525.82|20445.82|9
1739731730000|2025-02-16 18:48:50|20525.75|20445.75|20526.46|20446.46|20526.46|20446.46|20525.62|20445.62|9
1739731740000|2025-02-16 18:49:00|20526.64|20446.64|20528.32|20448.32|20528.32|20448.32|20526.57|20446.57|10
1739731750000|2025-02-16 18:49:10|20528.64|20448.64|20529.93|20449.93|20531.12|20451.12|20528.64|20448.64|10
1739731760000|2025-02-16 18:49:20|20530.09|20450.09|20528.01|20448.01|20530.09|20450.09|20527.79|20447.79|10
1739731770000|2025-02-16 18:49:30|20528.11|20448.11|20528.95|20448.95|20528.95|20448.95|20528.11|20448.11|8
1739731780000|2025-02-16 18:49:40|20529.08|20449.08|20528.03|20448.03|20529.08|20449.08|20527.63|20447.63|10
1739731790000|2025-02-16 18:49:50|20527.76|20447.76|20528.53|20448.53|20528.53|20448.53|20526.86|20446.86|10
1739731800000|2025-02-16 18:50:00|20528.67|20448.67|20529.42|20449.42|20529.42|20449.42|20528.48|20448.48|10
1739731810000|2025-02-16 18:50:10|20529.46|20449.46|20529.36|20449.36|20531.1|20451.1|20529.33|20449.33|9
1739731820000|2025-02-16 18:50:20|20529.37|20449.37|20532.7|20452.7|20532.7|20452.7|20529.37|20449.37|10
1739731830000|2025-02-16 18:50:30|20532.75|20452.75|20533.9|20453.9|20534.62|20454.62|20532.75|20452.75|10
1739731840000|2025-02-16 18:50:40|20533.35|20453.35|20536.79|20456.79|20536.79|20456.79|20532.84|20452.84|10
1739731850000|2025-02-16 18:50:50|20537.04|20457.04|20538.67|20458.67|20538.67|20458.67|20537.04|20457.04|10
1739731860000|2025-02-16 18:51:00|20538.73|20458.73|20535.16|20455.16|20538.73|20458.73|20535.16|20455.16|10
1739731870000|2025-02-16 18:51:10|20534.5|20454.5|20531.88|20451.88|20534.5|20454.5|20531.88|20451.88|10
1739731880000|2025-02-16 18:51:20|20531.9|20451.9|20528.81|20448.81|20531.9|20451.9|20528.81|20448.81|9
1739731890000|2025-02-16 18:51:30|20528.42|20448.42|20525|20445|20528.42|20448.42|20525|20445|10
1739731900000|2025-02-16 18:51:40|20524.95|20444.95|20523.06|20443.06|20524.95|20444.95|20522.89|20442.89|10
1739731910000|2025-02-16 18:51:50|20522.16|20442.16|20522.07|20442.07|20522.16|20442.16|20521.58|20441.58|10
1739731920000|2025-02-16 18:52:00|20522.08|20442.08|20522.98|20442.98|20523.86|20443.86|20522.03|20442.03|10
1739731930000|2025-02-16 18:52:10|20522.28|20442.28|20521.77|20441.77|20522.31|20442.31|20521.77|20441.77|8
1739731940000|2025-02-16 18:52:20|20521.63|20441.63|20522.89|20442.89|20523.11|20443.11|20521.53|20441.53|10
1739731950000|2025-02-16 18:52:30|20522.87|20442.87|20520.87|20440.87|20522.87|20442.87|20520.87|20440.87|10
1739731960000|2025-02-16 18:52:40|20520.72|20440.72|20519.79|20439.79|20520.92|20440.92|20519.79|20439.79|10
1739731970000|2025-02-16 18:52:50|20519.67|20439.67|20522.99|20442.99|20523.75|20443.75|20519.67|20439.67|10
1739731980000|2025-02-16 18:53:00|20522.93|20442.93|20523.54|20443.54|20523.72|20443.72|20522.85|20442.85|9
1739731990000|2025-02-16 18:53:10|20523.55|20443.55|20523.31|20443.31|20523.57|20443.57|20522.92|20442.92|9
1739732000000|2025-02-16 18:53:20|20523.38|20443.38|20523.13|20443.13|20523.5|20443.5|20522.99|20442.99|10
1739732010000|2025-02-16 18:53:30|20523.04|20443.04|20522.8|20442.8|20523.41|20443.41|20522.8|20442.8|9
1739732020000|2025-02-16 18:53:40|20522.87|20442.87|20524.15|20444.15|20524.15|20444.15|20522.87|20442.87|9
1739732030000|2025-02-16 18:53:50|20524.73|20444.73|20525.73|20445.73|20525.73|20445.73|20524.73|20444.73|7
1739732040000|2025-02-16 18:54:00|20525.74|20445.74|20524.72|20444.72|20525.74|20445.74|20524.72|20444.72|10
1739732050000|2025-02-16 18:54:10|20524.64|20444.64|20514.44|20434.44|20524.64|20444.64|20514.44|20434.44|10
1739732060000|2025-02-16 18:54:20|20514.47|20434.47|20515.91|20435.91|20515.91|20435.91|20514.47|20434.47|10
1739732070000|2025-02-16 18:54:30|20520.66|20440.66|20521.28|20441.28|20521.28|20441.28|20520.66|20440.66|8
1739732080000|2025-02-16 18:54:40|20521.35|20441.35|20521.9|20441.9|20521.9|20441.9|20521.35|20441.35|8
1739732090000|2025-02-16 18:54:50|20522.29|20442.29|20524.57|20444.57|20524.57|20444.57|20522.29|20442.29|10
1739732100000|2025-02-16 18:55:00|20524.72|20444.72|20524.41|20444.41|20524.89|20444.89|20524.41|20444.41|9
1739732110000|2025-02-16 18:55:10|20524.1|20444.1|20521.7|20441.7|20524.11|20444.11|20521.7|20441.7|9
1739732120000|2025-02-16 18:55:20|20521.53|20441.53|20520.53|20440.53|20522.04|20442.04|20520.16|20440.16|9
1739732130000|2025-02-16 18:55:30|20520.58|20440.58|20522.39|20442.39|20522.39|20442.39|20520.58|20440.58|9
1739732140000|2025-02-16 18:55:40|20520.4|20440.4|20514.49|20434.49|20520.4|20440.4|20514.49|20434.49|9
1739732150000|2025-02-16 18:55:50|20513.13|20433.13|20507.75|20427.75|20513.13|20433.13|20507.75|20427.75|10
1739732160000|2025-02-16 18:56:00|20507.74|20427.74|20502.36|20422.36|20507.74|20427.74|20502.36|20422.36|10
1739732170000|2025-02-16 18:56:10|20502.17|20422.17|20499.61|20419.61|20502.17|20422.17|20499.61|20419.61|10
1739732180000|2025-02-16 18:56:20|20499.19|20419.19|20495.24|20415.24|20499.19|20419.19|20495.24|20415.24|10
1739732190000|2025-02-16 18:56:30|20495|20415|20495.14|20415.14|20495.91|20415.91|20495|20415|10
1739732200000|2025-02-16 18:56:40|20495.16|20415.16|20495.6|20415.6|20495.72|20415.72|20495.16|20415.16|9
1739732210000|2025-02-16 18:56:50|20495.56|20415.56|20496.11|20416.11|20496.47|20416.47|20495.55|20415.55|10
1739732220000|2025-02-16 18:57:00|20496.07|20416.07|20495.7|20415.7|20496.07|20416.07|20495.54|20415.54|8
1739732230000|2025-02-16 18:57:10|20495.79|20415.79|20496.74|20416.74|20496.76|20416.76|20495.79|20415.79|10
1739732240000|2025-02-16 18:57:20|20497.06|20417.06|20496.83|20416.83|20497.06|20417.06|20496.42|20416.42|10
1739732250000|2025-02-16 18:57:30|20496.87|20416.87|20505.92|20425.92|20505.92|20425.92|20496.87|20416.87|10
1739732260000|2025-02-16 18:57:40|20506.08|20426.08|20506.82|20426.82|20506.82|20426.82|20506.08|20426.08|8
1739732270000|2025-02-16 18:57:50|20506.8|20426.8|20510.3|20430.3|20510.3|20430.3|20506.8|20426.8|10
1739732280000|2025-02-16 18:58:00|20510.29|20430.29|20511.02|20431.02|20511.59|20431.59|20510.29|20430.29|8
1739732290000|2025-02-16 18:58:10|20511.09|20431.09|20513.08|20433.08|20513.2|20433.2|20510.84|20430.84|10
1739732300000|2025-02-16 18:58:20|20513.13|20433.13|20514.87|20434.87|20514.87|20434.87|20512.99|20432.99|10
1739732310000|2025-02-16 18:58:30|20515.17|20435.17|20517.99|20437.99|20517.99|20437.99|20515.12|20435.12|10
1739732320000|2025-02-16 18:58:40|20518.47|20438.47|20519.33|20439.33|20519.33|20439.33|20518.47|20438.47|10
1739732330000|2025-02-16 18:58:50|20519.41|20439.41|20522.81|20442.81|20522.81|20442.81|20519.41|20439.41|10
1739732340000|2025-02-16 18:59:00|20522.86|20442.86|20524.62|20444.62|20524.63|20444.63|20522.86|20442.86|8
1739732350000|2025-02-16 18:59:10|20524.22|20444.22|20524.59|20444.59|20524.77|20444.77|20523.63|20443.63|9
1739732360000|2025-02-16 18:59:20|20524.54|20444.54|20524.74|20444.74|20524.74|20444.74|20524.02|20444.02|10
1739732370000|2025-02-16 18:59:30|20524.81|20444.81|20522.69|20442.69|20525.05|20445.05|20522.69|20442.69|10
1739732380000|2025-02-16 18:59:40|20522.43|20442.43|20520.55|20440.55|20522.43|20442.43|20520.55|20440.55|9
1739732390000|2025-02-16 18:59:50|20520.65|20440.65|20520.5|20440.5|20520.71|20440.71|20520.5|20440.5|9
1739732400000|2025-02-16 19:00:00|20520.62|20440.62|20518.03|20438.03|20520.9|20440.9|20518.03|20438.03|9
1739732410000|2025-02-16 19:00:10|20517.82|20437.82|20513.85|20433.85|20517.93|20437.93|20513.85|20433.85|10
1739732420000|2025-02-16 19:00:20|20514.82|20434.82|20515.13|20435.13|20515.23|20435.23|20513.45|20433.45|10
1739732430000|2025-02-16 19:00:30|20515.06|20435.06|20515.92|20435.92|20516.1|20436.1|20514.97|20434.97|9
1739732440000|2025-02-16 19:00:40|20515.77|20435.77|20514.75|20434.75|20516.27|20436.27|20514.27|20434.27|10
1739732450000|2025-02-16 19:00:50|20514.99|20434.99|20517.31|20437.31|20517.31|20437.31|20514.99|20434.99|10
1739732460000|2025-02-16 19:01:00|20517.06|20437.06|20519.14|20439.14|20519.14|20439.14|20517.06|20437.06|10
1739732470000|2025-02-16 19:01:10|20519.04|20439.04|20518.17|20438.17|20519.19|20439.19|20518.17|20438.17|10
1739732480000|2025-02-16 19:01:20|20517.21|20437.21|20517.58|20437.58|20517.73|20437.73|20517.18|20437.18|8
1739732490000|2025-02-16 19:01:30|20517.51|20437.51|20517.82|20437.82|20517.82|20437.82|20515.64|20435.64|10
1739732500000|2025-02-16 19:01:40|20517.92|20437.92|20521.93|20441.93|20521.93|20441.93|20517.92|20437.92|10
1739732510000|2025-02-16 19:01:50|20522.03|20442.03|20523.96|20443.96|20523.96|20443.96|20521.79|20441.79|10
1739732520000|2025-02-16 19:02:00|20523.93|20443.93|20524.73|20444.73|20525.37|20445.37|20523.93|20443.93|9
1739732530000|2025-02-16 19:02:10|20524.36|20444.36|20524.3|20444.3|20524.77|20444.77|20524.02|20444.02|10
1739732540000|2025-02-16 19:02:20|20524.4|20444.4|20520.16|20440.16|20524.4|20444.4|20519.82|20439.82|9
1739732550000|2025-02-16 19:02:30|20520.11|20440.11|20516.23|20436.23|20520.11|20440.11|20516.23|20436.23|10
1739732560000|2025-02-16 19:02:40|20515.43|20435.43|20514.72|20434.72|20515.43|20435.43|20514.67|20434.67|10
1739732570000|2025-02-16 19:02:50|20514.71|20434.71|20514.17|20434.17|20514.71|20434.71|20513.84|20433.84|9
1739732580000|2025-02-16 19:03:00|20514.22|20434.22|20513.34|20433.34|20514.34|20434.34|20513.17|20433.17|9
1739732590000|2025-02-16 19:03:10|20512.94|20432.94|20510.61|20430.61|20513.25|20433.25|20510.49|20430.49|10
1739732600000|2025-02-16 19:03:20|20510.51|20430.51|20508.89|20428.89|20510.51|20430.51|20508.71|20428.71|10
1739732610000|2025-02-16 19:03:30|20508.55|20428.55|20508.25|20428.25|20508.71|20428.71|20507.91|20427.91|10
1739732620000|2025-02-16 19:03:40|20508.24|20428.24|20508.49|20428.49|20508.59|20428.59|20507.78|20427.78|10
1739732630000|2025-02-16 19:03:50|20508.03|20428.03|20503.88|20423.88|20508.03|20428.03|20503.88|20423.88|10
1739732640000|2025-02-16 19:04:00|20503.84|20423.84|20502.11|20422.11|20503.84|20423.84|20502.06|20422.06|9
1739732650000|2025-02-16 19:04:10|20502.49|20422.49|20505.88|20425.88|20505.88|20425.88|20502.21|20422.21|10
1739732660000|2025-02-16 19:04:20|20506.87|20426.87|20507.51|20427.51|20507.93|20427.93|20506.87|20426.87|10
1739732670000|2025-02-16 19:04:30|20507.25|20427.25|20506.63|20426.63|20507.29|20427.29|20506.62|20426.62|10
1739732680000|2025-02-16 19:04:40|20506.39|20426.39|20503.66|20423.66|20506.4|20426.4|20503.66|20423.66|9
1739732690000|2025-02-16 19:04:50|20503.55|20423.55|20498.49|20418.49|20503.55|20423.55|20498.49|20418.49|10
1739732700000|2025-02-16 19:05:00|20498.48|20418.48|20495.17|20415.17|20498.48|20418.48|20495.17|20415.17|10
1739732710000|2025-02-16 19:05:10|20495.16|20415.16|20496.27|20416.27|20496.54|20416.54|20495.16|20415.16|9
1739732720000|2025-02-16 19:05:20|20496.24|20416.24|20494.24|20414.24|20496.6|20416.6|20494.24|20414.24|10
1739732730000|2025-02-16 19:05:30|20493.2|20413.2|20485.39|20405.39|20493.2|20413.2|20485.39|20405.39|10
1739732740000|2025-02-16 19:05:40|20485.29|20405.29|20483.76|20403.76|20485.29|20405.29|20483.76|20403.76|10
1739732750000|2025-02-16 19:05:50|20483.48|20403.48|20481.98|20401.98|20483.48|20403.48|20481.98|20401.98|10
1739732760000|2025-02-16 19:06:00|20481.92|20401.92|20476.33|20396.33|20481.92|20401.92|20475.33|20395.33|9
1739732770000|2025-02-16 19:06:10|20476.36|20396.36|20474.54|20394.54|20476.51|20396.51|20474.15|20394.15|9
1739732780000|2025-02-16 19:06:20|20474.46|20394.46|20473.76|20393.76|20474.46|20394.46|20473.68|20393.68|10
1739732790000|2025-02-16 19:06:30|20473.97|20393.97|20475.04|20395.04|20475.04|20395.04|20473.69|20393.69|10
1739732800000|2025-02-16 19:06:40|20474.06|20394.06|20477.17|20397.17|20477.17|20397.17|20474.06|20394.06|10
1739732810000|2025-02-16 19:06:50|20477.2|20397.2|20478.74|20398.74|20478.74|20398.74|20477.2|20397.2|8
1739732820000|2025-02-16 19:07:00|20479.51|20399.51|20480.99|20400.99|20481.24|20401.24|20479.51|20399.51|10
1739732830000|2025-02-16 19:07:10|20481.02|20401.02|20484.28|20404.28|20484.28|20404.28|20481.02|20401.02|10
1739732840000|2025-02-16 19:07:20|20484.22|20404.22|20485.05|20405.05|20485.05|20405.05|20484.22|20404.22|9
1739732850000|2025-02-16 19:07:30|20487.24|20407.24|20493.8|20413.8|20493.8|20413.8|20487.24|20407.24|10
1739732860000|2025-02-16 19:07:40|20494.23|20414.23|20494.05|20414.05|20494.5|20414.5|20494.05|20414.05|8
1739732870000|2025-02-16 19:07:50|20494.13|20414.13|20498.01|20418.01|20498.01|20418.01|20494.13|20414.13|9
1739732880000|2025-02-16 19:08:00|20498.32|20418.32|20500.07|20420.07|20500.98|20420.98|20498.32|20418.32|10
1739732890000|2025-02-16 19:08:10|20499.86|20419.86|20499.52|20419.52|20500.07|20420.07|20499.41|20419.41|9
1739732900000|2025-02-16 19:08:20|20498.98|20418.98|20496.69|20416.69|20498.98|20418.98|20496.31|20416.31|10
1739732910000|2025-02-16 19:08:30|20496.6|20416.6|20496.86|20416.86|20496.86|20416.86|20496.6|20416.6|9
1739732920000|2025-02-16 19:08:40|20497.78|20417.78|20493.37|20413.37|20497.78|20417.78|20493.37|20413.37|10
1739732930000|2025-02-16 19:08:50|20493.14|20413.14|20492.07|20412.07|20493.14|20413.14|20492.07|20412.07|9
1739732940000|2025-02-16 19:09:00|20492.04|20412.04|20491.32|20411.32|20492.04|20412.04|20491.32|20411.32|9
1739732950000|2025-02-16 19:09:10|20491.31|20411.31|20491.87|20411.87|20491.87|20411.87|20491.09|20411.09|10
1739732960000|2025-02-16 19:09:20|20491.97|20411.97|20493.62|20413.62|20493.62|20413.62|20491.97|20411.97|9
1739732970000|2025-02-16 19:09:30|20493.59|20413.59|20495.58|20415.58|20495.58|20415.58|20493.59|20413.59|10
1739732980000|2025-02-16 19:09:40|20495.62|20415.62|20496.72|20416.72|20496.77|20416.77|20495.62|20415.62|10
1739732990000|2025-02-16 19:09:50|20496.76|20416.76|20498.69|20418.69|20498.69|20418.69|20496.72|20416.72|8
1739733000000|2025-02-16 19:10:00|20499.08|20419.08|20498.97|20418.97|20499.62|20419.62|20498.28|20418.28|10
1739733010000|2025-02-16 19:10:10|20498.23|20418.23|20497.27|20417.27|20498.23|20418.23|20497.02|20417.02|10
1739733020000|2025-02-16 19:10:20|20496.98|20416.98|20496.48|20416.48|20497|20417|20496.48|20416.48|8
1739733030000|2025-02-16 19:10:30|20496.47|20416.47|20494.08|20414.08|20496.53|20416.53|20494.08|20414.08|9
1739733040000|2025-02-16 19:10:40|20493.8|20413.8|20491.78|20411.78|20493.8|20413.8|20491.78|20411.78|10
1739733050000|2025-02-16 19:10:50|20491.84|20411.84|20492.43|20412.43|20492.43|20412.43|20491.79|20411.79|10
1739733060000|2025-02-16 19:11:00|20492.47|20412.47|20492.3|20412.3|20494.07|20414.07|20492.18|20412.18|9
1739733070000|2025-02-16 19:11:10|20492.39|20412.39|20493.44|20413.44|20494.87|20414.87|20492.39|20412.39|10
1739733080000|2025-02-16 19:11:20|20493.34|20413.34|20485.93|20405.93|20493.34|20413.34|20485.93|20405.93|10
1739733090000|2025-02-16 19:11:30|20485.94|20405.94|20484.43|20404.43|20487.01|20407.01|20484.43|20404.43|9
1739733100000|2025-02-16 19:11:40|20479.77|20399.77|20472.19|20392.19|20479.77|20399.77|20472.19|20392.19|10
1739733110000|2025-02-16 19:11:50|20471.71|20391.71|20471.35|20391.35|20471.9|20391.9|20469.62|20389.62|10
1739733120000|2025-02-16 19:12:00|20471.37|20391.37|20474.29|20394.29|20474.29|20394.29|20471.37|20391.37|9
1739733130000|2025-02-16 19:12:10|20474.92|20394.92|20475.8|20395.8|20475.8|20395.8|20473.72|20393.72|10
1739733140000|2025-02-16 19:12:20|20476.44|20396.44|20477.28|20397.28|20477.28|20397.28|20476.44|20396.44|10
1739733150000|2025-02-16 19:12:30|20477.29|20397.29|20479.36|20399.36|20479.36|20399.36|20477.29|20397.29|10
1739733160000|2025-02-16 19:12:40|20479.68|20399.68|20481.18|20401.18|20481.26|20401.26|20479.68|20399.68|10
1739733170000|2025-02-16 19:12:50|20481.21|20401.21|20480.17|20400.17|20481.34|20401.34|20480.17|20400.17|8
1739733180000|2025-02-16 19:13:00|20480.82|20400.82|20480.01|20400.01|20480.82|20400.82|20479.89|20399.89|10
1739733190000|2025-02-16 19:13:10|20480.08|20400.08|20479.71|20399.71|20480.08|20400.08|20479.7|20399.7|8
1739733200000|2025-02-16 19:13:20|20479.74|20399.74|20483.75|20403.75|20483.75|20403.75|20479.7|20399.7|10
1739733210000|2025-02-16 19:13:30|20483.67|20403.67|20483.2|20403.2|20484.3|20404.3|20483.2|20403.2|10
1739733220000|2025-02-16 19:13:40|20483.29|20403.29|20483.27|20403.27|20483.49|20403.49|20483.27|20403.27|8
1739733230000|2025-02-16 19:13:50|20483.06|20403.06|20481.6|20401.6|20483.06|20403.06|20481.6|20401.6|9
1739733240000|2025-02-16 19:14:00|20481.61|20401.61|20481.87|20401.87|20482.09|20402.09|20481.34|20401.34|10
1739733250000|2025-02-16 19:14:10|20482.21|20402.21|20482.52|20402.52|20482.52|20402.52|20482.12|20402.12|10
1739733260000|2025-02-16 19:14:20|20482.42|20402.42|20481.26|20401.26|20482.42|20402.42|20481.01|20401.01|10
1739733270000|2025-02-16 19:14:30|20481.23|20401.23|20484.47|20404.47|20484.47|20404.47|20480.83|20400.83|9
1739733280000|2025-02-16 19:14:40|20484.63|20404.63|20483.39|20403.39|20484.63|20404.63|20483.39|20403.39|9
1739733290000|2025-02-16 19:14:50|20483.54|20403.54|20483.29|20403.29|20484.43|20404.43|20483.29|20403.29|9
1739733300000|2025-02-16 19:15:00|20483.36|20403.36|20483.45|20403.45|20483.59|20403.59|20483.36|20403.36|9
1739733310000|2025-02-16 19:15:10|20483.44|20403.44|20470.35|20390.35|20483.44|20403.44|20469.42|20389.42|10
1739733320000|2025-02-16 19:15:20|20470.43|20390.43|20467.91|20387.91|20470.43|20390.43|20467.39|20387.39|10
1739733330000|2025-02-16 19:15:30|20468.61|20388.61|20469.79|20389.79|20469.79|20389.79|20467.86|20387.86|9
1739733340000|2025-02-16 19:15:40|20469.55|20389.55|20471.71|20391.71|20471.71|20391.71|20469.2|20389.2|10
1739733350000|2025-02-16 19:15:50|20471.64|20391.64|20472.49|20392.49|20472.49|20392.49|20471.64|20391.64|10
1739733360000|2025-02-16 19:16:00|20472.61|20392.61|20473.17|20393.17|20473.17|20393.17|20472.61|20392.61|9
1739733370000|2025-02-16 19:16:10|20473.21|20393.21|20474.08|20394.08|20474.08|20394.08|20472.85|20392.85|10
1739733380000|2025-02-16 19:16:20|20474.76|20394.76|20477.46|20397.46|20477.46|20397.46|20474.62|20394.62|10
1739733390000|2025-02-16 19:16:30|20477.68|20397.68|20477.93|20397.93|20477.93|20397.93|20477.22|20397.22|10
1739733400000|2025-02-16 19:16:40|20477.8|20397.8|20477.61|20397.61|20477.8|20397.8|20477.41|20397.41|9
1739733410000|2025-02-16 19:16:50|20477.56|20397.56|20479.32|20399.32|20479.32|20399.32|20477.56|20397.56|9
1739733420000|2025-02-16 19:17:00|20479.3|20399.3|20482.01|20402.01|20482.02|20402.02|20479.3|20399.3|10
1739733430000|2025-02-16 19:17:10|20481.95|20401.95|20485.7|20405.7|20485.7|20405.7|20481.95|20401.95|10
1739733440000|2025-02-16 19:17:20|20485.79|20405.79|20485.63|20405.63|20486.96|20406.96|20485.63|20405.63|10
1739733450000|2025-02-16 19:17:30|20485.64|20405.64|20485.89|20405.89|20485.95|20405.95|20485.61|20405.61|9
1739733460000|2025-02-16 19:17:40|20485.82|20405.82|20485.45|20405.45|20485.9|20405.9|20485.45|20405.45|10
1739733470000|2025-02-16 19:17:50|20485.54|20405.54|20488|20408|20488|20408|20485.53|20405.53|9
1739733480000|2025-02-16 19:18:00|20488.64|20408.64|20487.31|20407.31|20488.64|20408.64|20487.31|20407.31|10
1739733490000|2025-02-16 19:18:10|20487.04|20407.04|20486.49|20406.49|20487.07|20407.07|20486.49|20406.49|10
1739733500000|2025-02-16 19:18:20|20486.61|20406.61|20486.36|20406.36|20487.6|20407.6|20486.36|20406.36|9
1739733510000|2025-02-16 19:18:30|20486.44|20406.44|20487.47|20407.47|20487.47|20407.47|20486.27|20406.27|8
1739733520000|2025-02-16 19:18:40|20487.69|20407.69|20488.63|20408.63|20488.63|20408.63|20487.69|20407.69|9
1739733530000|2025-02-16 19:18:50|20488.75|20408.75|20489.56|20409.56|20489.59|20409.59|20488.74|20408.74|9
1739733540000|2025-02-16 19:19:00|20489.95|20409.95|20490.84|20410.84|20491.18|20411.18|20489.75|20409.75|10
1739733550000|2025-02-16 19:19:10|20490.45|20410.45|20488.51|20408.51|20491.24|20411.24|20488.51|20408.51|9
1739733560000|2025-02-16 19:19:20|20488.79|20408.79|20489.32|20409.32|20489.39|20409.39|20488.79|20408.79|9
1739733570000|2025-02-16 19:19:30|20489.33|20409.33|20488.98|20408.98|20489.42|20409.42|20488.92|20408.92|10
1739733580000|2025-02-16 19:19:40|20488.73|20408.73|20488.87|20408.87|20489.22|20409.22|20488.73|20408.73|9
1739733590000|2025-02-16 19:19:50|20488.77|20408.77|20487.47|20407.47|20488.77|20408.77|20487.47|20407.47|9
1739733600000|2025-02-16 19:20:00|20490.04|20410.04|20486.74|20406.74|20490.12|20410.12|20486.74|20406.74|10
1739733610000|2025-02-16 19:20:10|20486.22|20406.22|20482.41|20402.41|20486.22|20406.22|20482.41|20402.41|10
1739733620000|2025-02-16 19:20:20|20482.19|20402.19|20481.72|20401.72|20482.34|20402.34|20481.72|20401.72|10
1739733630000|2025-02-16 19:20:30|20481.5|20401.5|20478.68|20398.68|20481.5|20401.5|20478.68|20398.68|10
1739733640000|2025-02-16 19:20:40|20478.48|20398.48|20474.5|20394.5|20478.48|20398.48|20474.5|20394.5|8
1739733650000|2025-02-16 19:20:50|20474.14|20394.14|20465.56|20385.56|20474.14|20394.14|20465.43|20385.43|10
1739733660000|2025-02-16 19:21:00|20465.67|20385.67|20462.02|20382.02|20465.67|20385.67|20461.69|20381.69|10
1739733670000|2025-02-16 19:21:10|20461.64|20381.64|20462.83|20382.83|20462.83|20382.83|20461.64|20381.64|10
1739733680000|2025-02-16 19:21:20|20462.87|20382.87|20461.03|20381.03|20462.87|20382.87|20461.03|20381.03|10
1739733690000|2025-02-16 19:21:30|20460.28|20380.28|20458.55|20378.55|20460.42|20380.42|20458.55|20378.55|10
1739733700000|2025-02-16 19:21:40|20458.7|20378.7|20457.5|20377.5|20458.71|20378.71|20457.5|20377.5|9
1739733710000|2025-02-16 19:21:50|20457.49|20377.49|20456.75|20376.75|20457.49|20377.49|20456.74|20376.74|9
1739733720000|2025-02-16 19:22:00|20456.73|20376.73|20454.68|20374.68|20456.73|20376.73|20454.31|20374.31|10
1739733730000|2025-02-16 19:22:10|20454.86|20374.86|20457.21|20377.21|20457.23|20377.23|20454.86|20374.86|10
1739733740000|2025-02-16 19:22:20|20457.83|20377.83|20458.02|20378.02|20458.02|20378.02|20456.39|20376.39|10
1739733750000|2025-02-16 19:22:30|20458.42|20378.42|20459.09|20379.09|20459.35|20379.35|20458.42|20378.42|10
1739733760000|2025-02-16 19:22:40|20459.06|20379.06|20449.92|20369.92|20459.1|20379.1|20449.92|20369.92|10
1739733770000|2025-02-16 19:22:50|20448.43|20368.43|20443.85|20363.85|20448.43|20368.43|20443.68|20363.68|10
1739733780000|2025-02-16 19:23:00|20442.9|20362.9|20439.69|20359.69|20442.9|20362.9|20439.47|20359.47|10
1739733790000|2025-02-16 19:23:10|20439.45|20359.45|20440.35|20360.35|20440.35|20360.35|20439.45|20359.45|10
1739733800000|2025-02-16 19:23:20|20440.55|20360.55|20441.47|20361.47|20442.11|20362.11|20440.55|20360.55|10
1739733810000|2025-02-16 19:23:30|20441.12|20361.12|20441.76|20361.76|20442.33|20362.33|20441.04|20361.04|9
1739733820000|2025-02-16 19:23:40|20442.1|20362.1|20442.8|20362.8|20442.8|20362.8|20441.79|20361.79|10
1739733830000|2025-02-16 19:23:50|20442.72|20362.72|20442.18|20362.18|20443.88|20363.88|20442.18|20362.18|9
1739733840000|2025-02-16 19:24:00|20442.16|20362.16|20439.43|20359.43|20442.16|20362.16|20439.1|20359.1|10
1739733850000|2025-02-16 19:24:10|20439.11|20359.11|20439.5|20359.5|20439.6|20359.6|20439.11|20359.11|8
1739733860000|2025-02-16 19:24:20|20439.51|20359.51|20443.69|20363.69|20443.69|20363.69|20439.51|20359.51|10
1739733870000|2025-02-16 19:24:30|20443.92|20363.92|20449.47|20369.47|20449.47|20369.47|20443.92|20363.92|10
1739733880000|2025-02-16 19:24:40|20449.54|20369.54|20453.97|20373.97|20454.15|20374.15|20449.54|20369.54|10
1739733890000|2025-02-16 19:24:50|20454.12|20374.12|20453.8|20373.8|20454.24|20374.24|20453.8|20373.8|10
1739733900000|2025-02-16 19:25:00|20453.58|20373.58|20454.38|20374.38|20454.38|20374.38|20453.09|20373.09|10
1739733910000|2025-02-16 19:25:10|20454.48|20374.48|20456.15|20376.15|20456.15|20376.15|20454.48|20374.48|10
1739733920000|2025-02-16 19:25:20|20456.44|20376.44|20458.66|20378.66|20458.85|20378.85|20456.44|20376.44|10
1739733930000|2025-02-16 19:25:30|20458.32|20378.32|20458.48|20378.48|20458.53|20378.53|20458.24|20378.24|10
1739733940000|2025-02-16 19:25:40|20458.49|20378.49|20458.85|20378.85|20459.21|20379.21|20458.34|20378.34|8
1739733950000|2025-02-16 19:25:50|20458.86|20378.86|20459.1|20379.1|20459.16|20379.16|20458.86|20378.86|9
1739733960000|2025-02-16 19:26:00|20459.11|20379.11|20460.93|20380.93|20460.93|20380.93|20458.86|20378.86|9
1739733970000|2025-02-16 19:26:10|20461.02|20381.02|20462.36|20382.36|20462.45|20382.45|20461.02|20381.02|10
1739733980000|2025-02-16 19:26:20|20462.38|20382.38|20463.83|20383.83|20463.83|20383.83|20462.38|20382.38|9
1739733990000|2025-02-16 19:26:30|20464.16|20384.16|20467.18|20387.18|20467.33|20387.33|20464.16|20384.16|10
1739734000000|2025-02-16 19:26:40|20467.06|20387.06|20470.53|20390.53|20471.04|20391.04|20467.06|20387.06|9
1739734010000|2025-02-16 19:26:50|20470.58|20390.58|20471.27|20391.27|20471.43|20391.43|20470.57|20390.57|9
1739734020000|2025-02-16 19:27:00|20471.03|20391.03|20469.9|20389.9|20471.03|20391.03|20469.7|20389.7|9
1739734030000|2025-02-16 19:27:10|20470.04|20390.04|20470.78|20390.78|20470.78|20390.78|20470.04|20390.04|8
1739734040000|2025-02-16 19:27:20|20470.58|20390.58|20470.64|20390.64|20470.97|20390.97|20470.58|20390.58|9
1739734050000|2025-02-16 19:27:30|20470.72|20390.72|20471.57|20391.57|20471.57|20391.57|20470.53|20390.53|9
1739734060000|2025-02-16 19:27:40|20471.72|20391.72|20476.35|20396.35|20476.35|20396.35|20471.72|20391.72|9
1739734070000|2025-02-16 19:27:50|20476.49|20396.49|20479.01|20399.01|20479.01|20399.01|20476.49|20396.49|9
1739734080000|2025-02-16 19:28:00|20478.92|20398.92|20480.4|20400.4|20480.4|20400.4|20478.92|20398.92|10
1739734090000|2025-02-16 19:28:10|20480.53|20400.53|20480.83|20400.83|20480.83|20400.83|20479.88|20399.88|9
1739734100000|2025-02-16 19:28:20|20481.47|20401.47|20483.75|20403.75|20483.75|20403.75|20481.47|20401.47|10
1739734110000|2025-02-16 19:28:30|20483.85|20403.85|20484.35|20404.35|20484.56|20404.56|20483.77|20403.77|10
1739734120000|2025-02-16 19:28:40|20484.46|20404.46|20486.38|20406.38|20487.08|20407.08|20484.46|20404.46|9
1739734130000|2025-02-16 19:28:50|20485.94|20405.94|20487.22|20407.22|20487.22|20407.22|20485.57|20405.57|9
1739734140000|2025-02-16 19:29:00|20487.19|20407.19|20487.33|20407.33|20487.6|20407.6|20487.19|20407.19|9
1739734150000|2025-02-16 19:29:10|20490.8|20410.8|20490.34|20410.34|20490.8|20410.8|20490.2|20410.2|10
1739734160000|2025-02-16 19:29:20|20490.08|20410.08|20488.08|20408.08|20490.08|20410.08|20488.07|20408.07|10
1739734170000|2025-02-16 19:29:30|20487.75|20407.75|20480.99|20400.99|20487.94|20407.94|20480.99|20400.99|10
1739734180000|2025-02-16 19:29:40|20480.23|20400.23|20480.16|20400.16|20480.48|20400.48|20479.74|20399.74|9
1739734190000|2025-02-16 19:29:50|20480.03|20400.03|20480.15|20400.15|20480.15|20400.15|20479.86|20399.86|10
1739734200000|2025-02-16 19:30:00|20479.96|20399.96|20478.32|20398.32|20479.96|20399.96|20478.32|20398.32|9
1739734210000|2025-02-16 19:30:10|20478.65|20398.65|20481.03|20401.03|20481.03|20401.03|20478.63|20398.63|9
1739734220000|2025-02-16 19:30:20|20481.02|20401.02|20480.79|20400.79|20481.76|20401.76|20480.56|20400.56|10
1739734230000|2025-02-16 19:30:30|20480.9|20400.9|20482.67|20402.67|20482.67|20402.67|20480.9|20400.9|10
1739734240000|2025-02-16 19:30:40|20482.7|20402.7|20483.76|20403.76|20484.26|20404.26|20482.52|20402.52|9
1739734250000|2025-02-16 19:30:50|20483.88|20403.88|20486.59|20406.59|20486.75|20406.75|20483.88|20403.88|9
1739734260000|2025-02-16 19:31:00|20487.3|20407.3|20490.13|20410.13|20490.13|20410.13|20487.3|20407.3|10
1739734270000|2025-02-16 19:31:10|20490.08|20410.08|20493.37|20413.37|20493.37|20413.37|20490.08|20410.08|10
1739734280000|2025-02-16 19:31:20|20493.52|20413.52|20497.13|20417.13|20497.13|20417.13|20493.52|20413.52|10
1739734290000|2025-02-16 19:31:30|20497.44|20417.44|20501.37|20421.37|20501.37|20421.37|20497.44|20417.44|10
1739734300000|2025-02-16 19:31:40|20501.67|20421.67|20503.13|20423.13|20503.27|20423.27|20501.13|20421.13|10
1739734310000|2025-02-16 19:31:50|20503.14|20423.14|20502.84|20422.84|20503.14|20423.14|20502.63|20422.63|10
1739734320000|2025-02-16 19:32:00|20502.6|20422.6|20500.4|20420.4|20502.6|20422.6|20500.4|20420.4|10
1739734330000|2025-02-16 19:32:10|20500.39|20420.39|20501.79|20421.79|20501.79|20421.79|20500.28|20420.28|9
1739734340000|2025-02-16 19:32:20|20501.88|20421.88|20503.87|20423.87|20503.87|20423.87|20501.6|20421.6|10
1739734350000|2025-02-16 19:32:30|20503.77|20423.77|20504.18|20424.18|20504.18|20424.18|20502.71|20422.71|10
1739734360000|2025-02-16 19:32:40|20504.34|20424.34|20505.46|20425.46|20505.46|20425.46|20504.29|20424.29|9
1739734370000|2025-02-16 19:32:50|20506.59|20426.59|20512.27|20432.27|20512.27|20432.27|20506.59|20426.59|10
1739734380000|2025-02-16 19:33:00|20512.44|20432.44|20514.65|20434.65|20514.67|20434.67|20512.44|20432.44|10
1739734390000|2025-02-16 19:33:10|20514.62|20434.62|20516.01|20436.01|20516.31|20436.31|20514.62|20434.62|9
1739734400000|2025-02-16 19:33:20|20514.99|20434.99|20516.94|20436.94|20516.94|20436.94|20514.57|20434.57|10
1739734410000|2025-02-16 19:33:30|20516.98|20436.98|20518.61|20438.61|20518.61|20438.61|20516.71|20436.71|9
1739734420000|2025-02-16 19:33:40|20518.7|20438.7|20519.29|20439.29|20519.29|20439.29|20518.56|20438.56|10
1739734430000|2025-02-16 19:33:50|20519.62|20439.62|20523.69|20443.69|20523.69|20443.69|20519.51|20439.51|10
1739734440000|2025-02-16 19:34:00|20523.74|20443.74|20529.41|20449.41|20529.89|20449.89|20523.74|20443.74|9
1739734450000|2025-02-16 19:34:10|20529.63|20449.63|20527.99|20447.99|20529.66|20449.66|20527.99|20447.99|10
1739734460000|2025-02-16 19:34:20|20528.11|20448.11|20526.06|20446.06|20528.11|20448.11|20526.02|20446.02|10
1739734470000|2025-02-16 19:34:30|20526.12|20446.12|20527.53|20447.53|20527.53|20447.53|20526.12|20446.12|10
1739734480000|2025-02-16 19:34:40|20528.15|20448.15|20532.82|20452.82|20532.82|20452.82|20528.15|20448.15|9
1739734490000|2025-02-16 19:34:50|20534.46|20454.46|20534.56|20454.56|20535.27|20455.27|20534.09|20454.09|10
1739734500000|2025-02-16 19:35:00|20535.08|20455.08|20533.41|20453.41|20535.08|20455.08|20533.02|20453.02|10
1739734510000|2025-02-16 19:35:10|20533.19|20453.19|20531.7|20451.7|20533.19|20453.19|20531.65|20451.65|10
1739734520000|2025-02-16 19:35:20|20531.88|20451.88|20526.14|20446.14|20531.88|20451.88|20526.14|20446.14|10
1739734530000|2025-02-16 19:35:30|20526.07|20446.07|20524.47|20444.47|20526.07|20446.07|20524.47|20444.47|9
1739734540000|2025-02-16 19:35:40|20524.51|20444.51|20526.95|20446.95|20526.95|20446.95|20524.51|20444.51|9
1739734550000|2025-02-16 19:35:50|20526.58|20446.58|20526.81|20446.81|20526.91|20446.91|20526.58|20446.58|8
1739734560000|2025-02-16 19:36:00|20526.8|20446.8|20526.72|20446.72|20526.8|20446.8|20526.6|20446.6|9
1739734570000|2025-02-16 19:36:10|20526.67|20446.67|20527.42|20447.42|20527.42|20447.42|20525.33|20445.33|10
1739734580000|2025-02-16 19:36:20|20528|20448|20529.04|20449.04|20529.04|20449.04|20528|20448|10
1739734590000|2025-02-16 19:36:30|20529.03|20449.03|20527.09|20447.09|20529.1|20449.1|20527.09|20447.09|10
1739734600000|2025-02-16 19:36:40|20526.84|20446.84|20520.57|20440.57|20526.84|20446.84|20520.57|20440.57|10
1739734610000|2025-02-16 19:36:50|20520.55|20440.55|20523.45|20443.45|20523.45|20443.45|20520.55|20440.55|9
1739734620000|2025-02-16 19:37:00|20523.51|20443.51|20524.34|20444.34|20524.34|20444.34|20523.51|20443.51|9
1739734630000|2025-02-16 19:37:10|20524.52|20444.52|20525.34|20445.34|20525.87|20445.87|20524.52|20444.52|10
1739734640000|2025-02-16 19:37:20|20525.02|20445.02|20526.09|20446.09|20526.58|20446.58|20525.02|20445.02|10
1739734650000|2025-02-16 19:37:30|20525.69|20445.69|20524.23|20444.23|20525.69|20445.69|20524.23|20444.23|8
1739734660000|2025-02-16 19:37:40|20520.03|20440.03|20517.97|20437.97|20520.03|20440.03|20517.97|20437.97|7
1739734670000|2025-02-16 19:37:50|20517.94|20437.94|20522.02|20442.02|20522.05|20442.05|20517.71|20437.71|9
1739734680000|2025-02-16 19:38:00|20521.95|20441.95|20521.1|20441.1|20521.95|20441.95|20520.56|20440.56|10
1739734690000|2025-02-16 19:38:10|20521.28|20441.28|20522.57|20442.57|20522.59|20442.59|20521.28|20441.28|10
1739734700000|2025-02-16 19:38:20|20522.54|20442.54|20522.74|20442.74|20522.74|20442.74|20522.35|20442.35|5
1739734710000|2025-02-16 19:38:30|20522.87|20442.87|20523.07|20443.07|20523.25|20443.25|20522.87|20442.87|9
1739734720000|2025-02-16 19:38:40|20523.28|20443.28|20523.1|20443.1|20523.28|20443.28|20522.8|20442.8|9
1739734730000|2025-02-16 19:38:50|20523.34|20443.34|20521.64|20441.64|20523.34|20443.34|20521.64|20441.64|10
1739734740000|2025-02-16 19:39:00|20520.36|20440.36|20518.32|20438.32|20520.36|20440.36|20518.22|20438.22|10
1739734750000|2025-02-16 19:39:10|20518.34|20438.34|20519.87|20439.87|20519.88|20439.88|20517.74|20437.74|10
1739734760000|2025-02-16 19:39:20|20520.18|20440.18|20521.38|20441.38|20522.58|20442.58|20520.18|20440.18|10
1739734770000|2025-02-16 19:39:30|20522.37|20442.37|20522.62|20442.62|20522.62|20442.62|20522.25|20442.25|9
1739734780000|2025-02-16 19:39:40|20522.5|20442.5|20524.31|20444.31|20524.31|20444.31|20522.5|20442.5|9
1739734790000|2025-02-16 19:39:50|20524.43|20444.43|20525|20445|20525|20445|20524.43|20444.43|9
1739734800000|2025-02-16 19:40:00|20525.06|20445.06|20525.1|20445.1|20525.93|20445.93|20525.06|20445.06|9
1739734810000|2025-02-16 19:40:10|20524.92|20444.92|20524.77|20444.77|20525.64|20445.64|20524.46|20444.46|10
1739734820000|2025-02-16 19:40:20|20524.79|20444.79|20525.06|20445.06|20525.8|20445.8|20524.79|20444.79|10
1739734830000|2025-02-16 19:40:30|20525.1|20445.1|20525.13|20445.13|20525.24|20445.24|20524.24|20444.24|10
1739734840000|2025-02-16 19:40:40|20525.14|20445.14|20524.33|20444.33|20525.34|20445.34|20523.94|20443.94|9
1739734850000|2025-02-16 19:40:50|20524.2|20444.2|20524.91|20444.91|20524.91|20444.91|20524.14|20444.14|10
1739734860000|2025-02-16 19:41:00|20524.93|20444.93|20525.1|20445.1|20525.1|20445.1|20524.38|20444.38|10
1739734870000|2025-02-16 19:41:10|20525.73|20445.73|20524.81|20444.81|20526.62|20446.62|20524.81|20444.81|10
1739734880000|2025-02-16 19:41:20|20524.58|20444.58|20524.27|20444.27|20524.58|20444.58|20524.08|20444.08|10
1739734890000|2025-02-16 19:41:30|20524.22|20444.22|20525.49|20445.49|20525.49|20445.49|20524.19|20444.19|9
1739734900000|2025-02-16 19:41:40|20525.57|20445.57|20527.42|20447.42|20527.42|20447.42|20525.57|20445.57|8
1739734910000|2025-02-16 19:41:50|20527.7|20447.7|20527.61|20447.61|20528.18|20448.18|20527.08|20447.08|10
1739734920000|2025-02-16 19:42:00|20527.89|20447.89|20527.36|20447.36|20527.89|20447.89|20527.35|20447.35|10
1739734930000|2025-02-16 19:42:10|20527.13|20447.13|20526.71|20446.71|20528|20448|20526.71|20446.71|10
1739734940000|2025-02-16 19:42:20|20525.58|20445.58|20526.2|20446.2|20526.2|20446.2|20525.24|20445.24|10
1739734950000|2025-02-16 19:42:30|20526.23|20446.23|20527.27|20447.27|20527.27|20447.27|20526.23|20446.23|10
1739734960000|2025-02-16 19:42:40|20527.54|20447.54|20526.65|20446.65|20527.54|20447.54|20526.65|20446.65|10
1739734970000|2025-02-16 19:42:50|20526.52|20446.52|20526.36|20446.36|20526.52|20446.52|20526.17|20446.17|10
1739734980000|2025-02-16 19:43:00|20526.23|20446.23|20526.32|20446.32|20526.33|20446.33|20526.1|20446.1|10
1739734990000|2025-02-16 19:43:10|20526.31|20446.31|20526.51|20446.51|20526.51|20446.51|20526.12|20446.12|8
1739735000000|2025-02-16 19:43:20|20526.57|20446.57|20527.29|20447.29|20527.39|20447.39|20526.57|20446.57|9
1739735010000|2025-02-16 19:43:30|20527.37|20447.37|20527.63|20447.63|20527.65|20447.65|20527.37|20447.37|8
1739735020000|2025-02-16 19:43:40|20527.47|20447.47|20527.39|20447.39|20527.97|20447.97|20527.34|20447.34|8
1739735030000|2025-02-16 19:43:50|20527.36|20447.36|20527.61|20447.61|20527.62|20447.62|20527.36|20447.36|9
1739735040000|2025-02-16 19:44:00|20527.63|20447.63|20527.6|20447.6|20527.72|20447.72|20527.39|20447.39|9
1739735050000|2025-02-16 19:44:10|20527.63|20447.63|20528.59|20448.59|20528.59|20448.59|20527.63|20447.63|10
1739735060000|2025-02-16 19:44:20|20528.99|20448.99|20528.84|20448.84|20529.88|20449.88|20528.84|20448.84|10
1739735070000|2025-02-16 19:44:30|20528.86|20448.86|20528.87|20448.87|20529.33|20449.33|20528.82|20448.82|8
1739735080000|2025-02-16 19:44:40|20524.88|20444.88|20525.15|20445.15|20525.15|20445.15|20524.36|20444.36|10
1739735090000|2025-02-16 19:44:50|20525.04|20445.04|20527.84|20447.84|20529|20449|20525.04|20445.04|10
1739735100000|2025-02-16 19:45:00|20527.85|20447.85|20529.31|20449.31|20529.31|20449.31|20527.85|20447.85|10
1739735110000|2025-02-16 19:45:10|20529.26|20449.26|20532.67|20452.67|20532.67|20452.67|20528.91|20448.91|10
1739735120000|2025-02-16 19:45:20|20532.88|20452.88|20528.54|20448.54|20532.88|20452.88|20528.54|20448.54|10
1739735130000|2025-02-16 19:45:30|20528.89|20448.89|20527.64|20447.64|20528.92|20448.92|20527.64|20447.64|10
1739735140000|2025-02-16 19:45:40|20527.81|20447.81|20526.68|20446.68|20527.88|20447.88|20526.57|20446.57|10
1739735150000|2025-02-16 19:45:50|20526.25|20446.25|20525.36|20445.36|20526.29|20446.29|20525.31|20445.31|8
1739735160000|2025-02-16 19:46:00|20525.35|20445.35|20524.87|20444.87|20525.54|20445.54|20524.87|20444.87|9
1739735170000|2025-02-16 19:46:10|20524.9|20444.9|20525.16|20445.16|20525.66|20445.66|20524.9|20444.9|10
1739735180000|2025-02-16 19:46:20|20525.11|20445.11|20524.8|20444.8|20525.3|20445.3|20524.39|20444.39|9
1739735190000|2025-02-16 19:46:30|20525.26|20445.26|20527.34|20447.34|20527.34|20447.34|20525.26|20445.26|9
1739735200000|2025-02-16 19:46:40|20527.98|20447.98|20528.55|20448.55|20528.55|20448.55|20527.98|20447.98|9
1739735210000|2025-02-16 19:46:50|20528.66|20448.66|20529.03|20449.03|20529.71|20449.71|20528.66|20448.66|10
1739735220000|2025-02-16 19:47:00|20528.86|20448.86|20531|20451|20531|20451|20528.86|20448.86|10
1739735230000|2025-02-16 19:47:10|20531.26|20451.26|20533.45|20453.45|20533.45|20453.45|20531.26|20451.26|10
1739735240000|2025-02-16 19:47:20|20533.8|20453.8|20536.79|20456.79|20536.79|20456.79|20533.8|20453.8|10
1739735250000|2025-02-16 19:47:30|20537.03|20457.03|20536.84|20456.84|20537.97|20457.97|20536.84|20456.84|9
1739735260000|2025-02-16 19:47:40|20536.73|20456.73|20536.43|20456.43|20537.17|20457.17|20535.09|20455.09|10
1739735270000|2025-02-16 19:47:50|20536.55|20456.55|20537.03|20457.03|20537.05|20457.05|20536.55|20456.55|10
1739735280000|2025-02-16 19:48:00|20537.09|20457.09|20536.97|20456.97|20537.45|20457.45|20536.97|20456.97|8
1739735290000|2025-02-16 19:48:10|20536.9|20456.9|20539.59|20459.59|20539.59|20459.59|20536.86|20456.86|9
1739735300000|2025-02-16 19:48:20|20540.1|20460.1|20546.5|20466.5|20546.5|20466.5|20540.1|20460.1|9
1739735310000|2025-02-16 19:48:30|20546.48|20466.48|20546.26|20466.26|20546.48|20466.48|20545.48|20465.48|10
1739735320000|2025-02-16 19:48:40|20546.41|20466.41|20547.15|20467.15|20547.15|20467.15|20546.14|20466.14|10
1739735330000|2025-02-16 19:48:50|20547.33|20467.33|20555.42|20475.42|20555.42|20475.42|20547.33|20467.33|10
1739735340000|2025-02-16 19:49:00|20556.1|20476.1|20560.58|20480.58|20560.83|20480.83|20556.1|20476.1|10
1739735350000|2025-02-16 19:49:10|20560.61|20480.61|20562.99|20482.99|20566.93|20486.93|20560.61|20480.61|10
1739735360000|2025-02-16 19:49:20|20561.87|20481.87|20561.01|20481.01|20561.87|20481.87|20560.45|20480.45|10
1739735370000|2025-02-16 19:49:30|20561.25|20481.25|20561.59|20481.59|20561.81|20481.81|20561.23|20481.23|9
1739735380000|2025-02-16 19:49:40|20565.69|20485.69|20565.95|20485.95|20566.82|20486.82|20565.27|20485.27|7
1739735390000|2025-02-16 19:49:50|20566.05|20486.05|20571.45|20491.45|20571.45|20491.45|20566.05|20486.05|9
1739735400000|2025-02-16 19:50:00|20571.88|20491.88|20571.6|20491.6|20572.51|20492.51|20571.6|20491.6|10
1739735410000|2025-02-16 19:50:10|20571.67|20491.67|20566.03|20486.03|20571.67|20491.67|20566.03|20486.03|10
1739735420000|2025-02-16 19:50:20|20566.11|20486.11|20565.6|20485.6|20566.24|20486.24|20565.38|20485.38|9
1739735430000|2025-02-16 19:50:30|20565.83|20485.83|20566.89|20486.89|20567.05|20487.05|20565.83|20485.83|10
1739735440000|2025-02-16 19:50:40|20567.07|20487.07|20566.55|20486.55|20567.57|20487.57|20566.47|20486.47|9
1739735450000|2025-02-16 19:50:50|20566.53|20486.53|20565.2|20485.2|20566.68|20486.68|20565.2|20485.2|10
1739735460000|2025-02-16 19:51:00|20565.1|20485.1|20561.32|20481.32|20565.1|20485.1|20561.32|20481.32|10
1739735470000|2025-02-16 19:51:10|20561.47|20481.47|20560.52|20480.52|20561.47|20481.47|20560.52|20480.52|10
1739735480000|2025-02-16 19:51:20|20559.63|20479.63|20555.1|20475.1|20559.63|20479.63|20554.61|20474.61|9
1739735490000|2025-02-16 19:51:30|20555.5|20475.5|20555.84|20475.84|20555.84|20475.84|20555.5|20475.5|10
1739735500000|2025-02-16 19:51:40|20556|20476|20555.74|20475.74|20556.04|20476.04|20555.58|20475.58|10
1739735510000|2025-02-16 19:51:50|20555.65|20475.65|20555|20475|20555.65|20475.65|20554.93|20474.93|10
1739735520000|2025-02-16 19:52:00|20554.99|20474.99|20555.46|20475.46|20555.46|20475.46|20554.94|20474.94|8
1739735530000|2025-02-16 19:52:10|20555.47|20475.47|20554.36|20474.36|20555.47|20475.47|20554.36|20474.36|10
1739735540000|2025-02-16 19:52:20|20554.4|20474.4|20555.41|20475.41|20555.41|20475.41|20554.09|20474.09|10
1739735550000|2025-02-16 19:52:30|20555.26|20475.26|20555.42|20475.42|20556.01|20476.01|20555.26|20475.26|10
1739735560000|2025-02-16 19:52:40|20555.64|20475.64|20555.44|20475.44|20556.41|20476.41|20555.44|20475.44|10
1739735570000|2025-02-16 19:52:50|20555.26|20475.26|20555.4|20475.4|20555.44|20475.44|20555.2|20475.2|8
1739735580000|2025-02-16 19:53:00|20554.59|20474.59|20552.68|20472.68|20554.59|20474.59|20552.68|20472.68|9
1739735590000|2025-02-16 19:53:10|20552.55|20472.55|20551.84|20471.84|20552.55|20472.55|20550.93|20470.93|10
1739735600000|2025-02-16 19:53:20|20551.94|20471.94|20552.1|20472.1|20552.45|20472.45|20551.74|20471.74|10
1739735610000|2025-02-16 19:53:30|20552.12|20472.12|20551.99|20471.99|20552.42|20472.42|20551.8|20471.8|10
1739735620000|2025-02-16 19:53:40|20552.04|20472.04|20552|20472|20552.3|20472.3|20552|20472|9
1739735630000|2025-02-16 19:53:50|20551.97|20471.97|20552.29|20472.29|20552.38|20472.38|20551.97|20471.97|9
1739735640000|2025-02-16 19:54:00|20552.14|20472.14|20551.55|20471.55|20552.14|20472.14|20551.1|20471.1|7
1739735650000|2025-02-16 19:54:10|20551.68|20471.68|20550.65|20470.65|20552.42|20472.42|20550.65|20470.65|10
1739735660000|2025-02-16 19:54:20|20550.49|20470.49|20550.13|20470.13|20550.49|20470.49|20550.13|20470.13|9
1739735670000|2025-02-16 19:54:30|20550.12|20470.12|20548.7|20468.7|20550.12|20470.12|20548.64|20468.64|10
1739735680000|2025-02-16 19:54:40|20549.1|20469.1|20549.84|20469.84|20550.14|20470.14|20549.1|20469.1|9
1739735690000|2025-02-16 19:54:50|20549.86|20469.86|20549.78|20469.78|20549.86|20469.86|20549.76|20469.76|7
1739735700000|2025-02-16 19:55:00|20549.7|20469.7|20545.93|20465.93|20549.7|20469.7|20545.82|20465.82|8
1739735710000|2025-02-16 19:55:10|20545.75|20465.75|20543.3|20463.3|20545.75|20465.75|20543.21|20463.21|8
1739735720000|2025-02-16 19:55:20|20543.78|20463.78|20544.22|20464.22|20544.4|20464.4|20543.78|20463.78|10
1739735730000|2025-02-16 19:55:30|20544.55|20464.55|20545.7|20465.7|20545.7|20465.7|20544.55|20464.55|10
1739735740000|2025-02-16 19:55:40|20545.64|20465.64|20545.47|20465.47|20546.04|20466.04|20545.22|20465.22|10
1739735750000|2025-02-16 19:55:50|20544.94|20464.94|20545.02|20465.02|20545.02|20465.02|20544.34|20464.34|9
1739735760000|2025-02-16 19:56:00|20545|20465|20548.99|20468.99|20548.99|20468.99|20545|20465|9
1739735770000|2025-02-16 19:56:10|20549.58|20469.58|20551.41|20471.41|20552.69|20472.69|20549.58|20469.58|10
1739735780000|2025-02-16 19:56:20|20553.29|20473.29|20552.09|20472.09|20553.29|20473.29|20551.49|20471.49|10
1739735790000|2025-02-16 19:56:30|20551.98|20471.98|20552.53|20472.53|20552.64|20472.64|20551.98|20471.98|10
1739735800000|2025-02-16 19:56:40|20552.65|20472.65|20551.71|20471.71|20552.98|20472.98|20551.71|20471.71|10
1739735810000|2025-02-16 19:56:50|20551.99|20471.99|20552.27|20472.27|20552.37|20472.37|20551.76|20471.76|9
1739735820000|2025-02-16 19:57:00|20551.8|20471.8|20551.82|20471.82|20551.82|20471.82|20551.33|20471.33|8
1739735830000|2025-02-16 19:57:10|20551.89|20471.89|20554.86|20474.86|20554.91|20474.91|20551.89|20471.89|9
1739735840000|2025-02-16 19:57:20|20554.35|20474.35|20551.57|20471.57|20554.35|20474.35|20551.57|20471.57|9
1739735850000|2025-02-16 19:57:30|20551.28|20471.28|20550.53|20470.53|20551.28|20471.28|20550.32|20470.32|10
1739735860000|2025-02-16 19:57:40|20550.56|20470.56|20550.65|20470.65|20550.65|20470.65|20550.56|20470.56|8
1739735870000|2025-02-16 19:57:50|20550.57|20470.57|20550.35|20470.35|20550.57|20470.57|20549.41|20469.41|10
1739735880000|2025-02-16 19:58:00|20550.15|20470.15|20550.79|20470.79|20550.79|20470.79|20550.15|20470.15|10
1739735890000|2025-02-16 19:58:10|20550.94|20470.94|20549.13|20469.13|20550.94|20470.94|20549.13|20469.13|10
1739735900000|2025-02-16 19:58:20|20549.15|20469.15|20548.63|20468.63|20549.3|20469.3|20548.63|20468.63|10
1739735910000|2025-02-16 19:58:30|20548.89|20468.89|20549.3|20469.3|20549.3|20469.3|20548.69|20468.69|10
1739735920000|2025-02-16 19:58:40|20549.35|20469.35|20549.23|20469.23|20549.36|20469.36|20549.23|20469.23|9
1739735930000|2025-02-16 19:58:50|20548.58|20468.58|20546.87|20466.87|20548.62|20468.62|20546.87|20466.87|10
1739735940000|2025-02-16 19:59:00|20546.94|20466.94|20549.68|20469.68|20549.68|20469.68|20546.94|20466.94|8
1739735950000|2025-02-16 19:59:10|20550.24|20470.24|20551.89|20471.89|20552.07|20472.07|20550.24|20470.24|8
1739735960000|2025-02-16 19:59:20|20551.65|20471.65|20550.82|20470.82|20551.93|20471.93|20550.53|20470.53|9
1739735970000|2025-02-16 19:59:30|20550.67|20470.67|20551.56|20471.56|20551.95|20471.95|20550.65|20470.65|9
1739735980000|2025-02-16 19:59:40|20551.82|20471.82|20552.87|20472.87|20552.87|20472.87|20551.82|20471.82|10
1739735990000|2025-02-16 19:59:50|20553.05|20473.05|20552.73|20472.73|20553.19|20473.19|20552.71|20472.71|10
1739736000000|2025-02-16 20:00:00|20552.75|20472.75|20549.59|20469.59|20552.75|20472.75|20549.59|20469.59|10
1739736010000|2025-02-16 20:00:10|20549.27|20469.27|20546.74|20466.74|20549.27|20469.27|20546.18|20466.18|10
1739736020000|2025-02-16 20:00:20|20546.93|20466.93|20548.68|20468.68|20548.68|20468.68|20546.52|20466.52|10
1739736030000|2025-02-16 20:00:30|20548.75|20468.75|20549.91|20469.91|20550.08|20470.08|20548.56|20468.56|10
1739736040000|2025-02-16 20:00:40|20549.54|20469.54|20548.56|20468.56|20549.71|20469.71|20548.52|20468.52|9
1739736050000|2025-02-16 20:00:50|20548.76|20468.76|20550.64|20470.64|20550.64|20470.64|20548.48|20468.48|9
1739736060000|2025-02-16 20:01:00|20551.71|20471.71|20552.11|20472.11|20552.16|20472.16|20551.71|20471.71|9
1739736070000|2025-02-16 20:01:10|20552.12|20472.12|20554.58|20474.58|20554.58|20474.58|20552.12|20472.12|10
1739736080000|2025-02-16 20:01:20|20555.04|20475.04|20553.49|20473.49|20555.27|20475.27|20553.49|20473.49|9
1739736090000|2025-02-16 20:01:30|20553.22|20473.22|20553.51|20473.51|20554.1|20474.1|20552.63|20472.63|10
1739736100000|2025-02-16 20:01:40|20553.68|20473.68|20550.91|20470.91|20553.68|20473.68|20550.91|20470.91|9
1739736110000|2025-02-16 20:01:50|20550.22|20470.22|20549.81|20469.81|20550.66|20470.66|20549.81|20469.81|9
1739736120000|2025-02-16 20:02:00|20549.65|20469.65|20552.13|20472.13|20552.13|20472.13|20549.65|20469.65|10
1739736130000|2025-02-16 20:02:10|20552.21|20472.21|20552.4|20472.4|20552.6|20472.6|20552.21|20472.21|10
1739736140000|2025-02-16 20:02:20|20552.37|20472.37|20551.35|20471.35|20552.52|20472.52|20551.11|20471.11|10
1739736150000|2025-02-16 20:02:30|20551.05|20471.05|20551.64|20471.64|20551.77|20471.77|20551.05|20471.05|9
1739736160000|2025-02-16 20:02:40|20551.71|20471.71|20550.79|20470.79|20552.06|20472.06|20550.18|20470.18|9
1739736170000|2025-02-16 20:02:50|20551.05|20471.05|20552.24|20472.24|20552.73|20472.73|20551.02|20471.02|10
1739736180000|2025-02-16 20:03:00|20552.32|20472.32|20552.17|20472.17|20552.32|20472.32|20550.9|20470.9|9
1739736190000|2025-02-16 20:03:10|20552.13|20472.13|20548.89|20468.89|20552.2|20472.2|20548.89|20468.89|10
1739736200000|2025-02-16 20:03:20|20549.11|20469.11|20548.37|20468.37|20550.24|20470.24|20548.37|20468.37|10
1739736210000|2025-02-16 20:03:30|20548.1|20468.1|20545.7|20465.7|20548.1|20468.1|20545.7|20465.7|8
1739736220000|2025-02-16 20:03:40|20545.75|20465.75|20546.39|20466.39|20546.39|20466.39|20545.75|20465.75|9
1739736230000|2025-02-16 20:03:50|20546.45|20466.45|20547.8|20467.8|20547.8|20467.8|20546.45|20466.45|8
1739736240000|2025-02-16 20:04:00|20547.73|20467.73|20548.29|20468.29|20548.76|20468.76|20547.73|20467.73|10
1739736250000|2025-02-16 20:04:10|20548.31|20468.31|20547.95|20467.95|20548.35|20468.35|20547.87|20467.87|10
1739736260000|2025-02-16 20:04:20|20547.88|20467.88|20546.5|20466.5|20547.88|20467.88|20545.85|20465.85|10
1739736270000|2025-02-16 20:04:30|20546.47|20466.47|20546.9|20466.9|20547.2|20467.2|20546.47|20466.47|8
1739736280000|2025-02-16 20:04:40|20546.91|20466.91|20545.77|20465.77|20546.91|20466.91|20545.77|20465.77|10
1739736290000|2025-02-16 20:04:50|20545.8|20465.8|20545.58|20465.58|20545.91|20465.91|20545.58|20465.58|9
1739736300000|2025-02-16 20:05:00|20545.64|20465.64|20542.52|20462.52|20545.64|20465.64|20542.52|20462.52|10
1739736310000|2025-02-16 20:05:10|20541.91|20461.91|20538.92|20458.92|20541.91|20461.91|20538.92|20458.92|10
1739736320000|2025-02-16 20:05:20|20538.76|20458.76|20534.84|20454.84|20538.76|20458.76|20534.84|20454.84|10
1739736330000|2025-02-16 20:05:30|20534.54|20454.54|20531.19|20451.19|20534.54|20454.54|20530.82|20450.82|10
1739736340000|2025-02-16 20:05:40|20532.02|20452.02|20532.97|20452.97|20533.12|20453.12|20532.02|20452.02|9
1739736350000|2025-02-16 20:05:50|20533.22|20453.22|20534.65|20454.65|20534.65|20454.65|20533.21|20453.21|10
1739736360000|2025-02-16 20:06:00|20535.09|20455.09|20536.03|20456.03|20536.19|20456.19|20535.09|20455.09|10
1739736370000|2025-02-16 20:06:10|20535.99|20455.99|20535.29|20455.29|20535.99|20455.99|20535.23|20455.23|10
1739736380000|2025-02-16 20:06:20|20535.16|20455.16|20535.02|20455.02|20535.28|20455.28|20534.8|20454.8|10
1739736390000|2025-02-16 20:06:30|20535.13|20455.13|20534.6|20454.6|20535.22|20455.22|20534.48|20454.48|10
1739736400000|2025-02-16 20:06:40|20534.72|20454.72|20534.98|20454.98|20535.46|20455.46|20534.72|20454.72|10
1739736410000|2025-02-16 20:06:50|20534.92|20454.92|20535.17|20455.17|20535.17|20455.17|20533.96|20453.96|10
1739736420000|2025-02-16 20:07:00|20535.18|20455.18|20540.85|20460.85|20540.85|20460.85|20535.18|20455.18|10
1739736430000|2025-02-16 20:07:10|20541.43|20461.43|20543.11|20463.11|20543.13|20463.13|20541.43|20461.43|10
1739736440000|2025-02-16 20:07:20|20545.24|20465.24|20544.88|20464.88|20545.24|20465.24|20544.86|20464.86|9
1739736450000|2025-02-16 20:07:30|20545.12|20465.12|20546.49|20466.49|20546.49|20466.49|20545.08|20465.08|8
1739736460000|2025-02-16 20:07:40|20546.84|20466.84|20548.67|20468.67|20548.75|20468.75|20546.84|20466.84|10
1739736470000|2025-02-16 20:07:50|20549.31|20469.31|20549.7|20469.7|20549.72|20469.72|20549.31|20469.31|7
1739736480000|2025-02-16 20:08:00|20550.24|20470.24|20550.86|20470.86|20550.86|20470.86|20549.66|20469.66|9
1739736490000|2025-02-16 20:08:10|20550.84|20470.84|20551.88|20471.88|20551.88|20471.88|20550.79|20470.79|10
1739736500000|2025-02-16 20:08:20|20552.02|20472.02|20553.26|20473.26|20553.26|20473.26|20552.02|20472.02|9
1739736510000|2025-02-16 20:08:30|20553.03|20473.03|20554.4|20474.4|20554.58|20474.58|20553.03|20473.03|10
1739736520000|2025-02-16 20:08:40|20554.65|20474.65|20553.79|20473.79|20554.65|20474.65|20553.79|20473.79|8
1739736530000|2025-02-16 20:08:50|20553.78|20473.78|20555.64|20475.64|20555.64|20475.64|20553.69|20473.69|10
1739736540000|2025-02-16 20:09:00|20555.68|20475.68|20555.15|20475.15|20555.68|20475.68|20555.07|20475.07|10
1739736550000|2025-02-16 20:09:10|20554.66|20474.66|20552.89|20472.89|20554.66|20474.66|20552.89|20472.89|10
1739736560000|2025-02-16 20:09:20|20552.22|20472.22|20548.14|20468.14|20552.22|20472.22|20548.14|20468.14|10
1739736570000|2025-02-16 20:09:30|20547.61|20467.61|20549.17|20469.17|20549.17|20469.17|20547.02|20467.02|10
1739736580000|2025-02-16 20:09:40|20549.5|20469.5|20549.65|20469.65|20549.81|20469.81|20549.01|20469.01|10
1739736590000|2025-02-16 20:09:50|20549|20469|20549.49|20469.49|20549.49|20469.49|20548.7|20468.7|9
1739736600000|2025-02-16 20:10:00|20549.5|20469.5|20550.04|20470.04|20550.12|20470.12|20549.24|20469.24|10
1739736610000|2025-02-16 20:10:10|20550.12|20470.12|20550.74|20470.74|20550.74|20470.74|20549.64|20469.64|10
1739736620000|2025-02-16 20:10:20|20551.02|20471.02|20548.69|20468.69|20551.22|20471.22|20548.64|20468.64|9
1739736630000|2025-02-16 20:10:30|20550.97|20470.97|20553.37|20473.37|20553.37|20473.37|20550.96|20470.96|10
1739736640000|2025-02-16 20:10:40|20553.43|20473.43|20553.68|20473.68|20553.99|20473.99|20553.43|20473.43|9
1739736650000|2025-02-16 20:10:50|20553.94|20473.94|20555.44|20475.44|20555.54|20475.54|20553.94|20473.94|10
1739736660000|2025-02-16 20:11:00|20555.45|20475.45|20557.19|20477.19|20557.19|20477.19|20555.45|20475.45|10
1739736670000|2025-02-16 20:11:10|20557.22|20477.22|20559.95|20479.95|20559.95|20479.95|20557.22|20477.22|10
1739736680000|2025-02-16 20:11:20|20560.13|20480.13|20561.4|20481.4|20561.4|20481.4|20559.9|20479.9|10
1739736690000|2025-02-16 20:11:30|20561.41|20481.41|20562.16|20482.16|20562.17|20482.17|20561.4|20481.4|9
1739736700000|2025-02-16 20:11:40|20562.68|20482.68|20563.5|20483.5|20563.5|20483.5|20562.68|20482.68|9
1739736710000|2025-02-16 20:11:50|20565.16|20485.16|20564.57|20484.57|20565.89|20485.89|20564.57|20484.57|10
1739736720000|2025-02-16 20:12:00|20564.55|20484.55|20565.33|20485.33|20565.33|20485.33|20564.17|20484.17|9
1739736730000|2025-02-16 20:12:10|20566.04|20486.04|20567.62|20487.62|20567.62|20487.62|20566.04|20486.04|9
1739736740000|2025-02-16 20:12:20|20567.61|20487.61|20569.03|20489.03|20569.12|20489.12|20567.61|20487.61|10
1739736750000|2025-02-16 20:12:30|20569.2|20489.2|20569.3|20489.3|20569.41|20489.41|20569.2|20489.2|8
1739736760000|2025-02-16 20:12:40|20569.29|20489.29|20569.23|20489.23|20569.38|20489.38|20569.23|20489.23|10
1739736770000|2025-02-16 20:12:50|20569.27|20489.27|20568.44|20488.44|20569.27|20489.27|20568.44|20488.44|10
1739736780000|2025-02-16 20:13:00|20568.57|20488.57|20566.68|20486.68|20568.57|20488.57|20566.68|20486.68|10
1739736790000|2025-02-16 20:13:10|20566.64|20486.64|20565.24|20485.24|20566.72|20486.72|20565.24|20485.24|10
1739736800000|2025-02-16 20:13:20|20565.12|20485.12|20567.57|20487.57|20567.57|20487.57|20564.58|20484.58|10
1739736810000|2025-02-16 20:13:30|20567.55|20487.55|20567.97|20487.97|20567.97|20487.97|20567.44|20487.44|9
1739736820000|2025-02-16 20:13:40|20567.54|20487.54|20567.11|20487.11|20567.75|20487.75|20567.11|20487.11|8
1739736830000|2025-02-16 20:13:50|20566.81|20486.81|20566.62|20486.62|20566.81|20486.81|20566.62|20486.62|8
1739736840000|2025-02-16 20:14:00|20566.6|20486.6|20566.59|20486.59|20566.69|20486.69|20566.52|20486.52|7
1739736850000|2025-02-16 20:14:10|20566.65|20486.65|20564.62|20484.62|20566.68|20486.68|20564.61|20484.61|8
1739736860000|2025-02-16 20:14:20|20563.41|20483.41|20561.52|20481.52|20563.41|20483.41|20561.52|20481.52|10
1739736870000|2025-02-16 20:14:30|20561.46|20481.46|20561.22|20481.22|20561.46|20481.46|20561.22|20481.22|9
1739736880000|2025-02-16 20:14:40|20561.23|20481.23|20561.1|20481.1|20561.32|20481.32|20561.09|20481.09|6
1739736890000|2025-02-16 20:14:50|20560.6|20480.6|20560.58|20480.58|20560.6|20480.6|20560.06|20480.06|10
1739736900000|2025-02-16 20:15:00|20560.52|20480.52|20558.95|20478.95|20560.54|20480.54|20558.95|20478.95|8
1739736910000|2025-02-16 20:15:10|20558.8|20478.8|20557.65|20477.65|20558.8|20478.8|20556.39|20476.39|10
1739736920000|2025-02-16 20:15:20|20557.92|20477.92|20556.4|20476.4|20558.25|20478.25|20556.37|20476.37|10
1739736930000|2025-02-16 20:15:30|20556.06|20476.06|20552.57|20472.57|20556.14|20476.14|20552.57|20472.57|10
1739736940000|2025-02-16 20:15:40|20552.26|20472.26|20550.59|20470.59|20552.26|20472.26|20550.57|20470.57|10
1739736950000|2025-02-16 20:15:50|20550.8|20470.8|20548.37|20468.37|20550.87|20470.87|20548.37|20468.37|10
1739736960000|2025-02-16 20:16:00|20548.4|20468.4|20545.22|20465.22|20548.4|20468.4|20545.22|20465.22|10
1739736970000|2025-02-16 20:16:10|20545.2|20465.2|20546.52|20466.52|20546.59|20466.59|20545.2|20465.2|10
1739736980000|2025-02-16 20:16:20|20546.7|20466.7|20553.42|20473.42|20553.42|20473.42|20546.7|20466.7|10
1739736990000|2025-02-16 20:16:30|20554.02|20474.02|20556.4|20476.4|20556.42|20476.42|20554.02|20474.02|10
1739737000000|2025-02-16 20:16:40|20556.39|20476.39|20556.89|20476.89|20556.89|20476.89|20556.27|20476.27|10
1739737010000|2025-02-16 20:16:50|20557.4|20477.4|20558.2|20478.2|20558.2|20478.2|20557.39|20477.39|10
1739737020000|2025-02-16 20:17:00|20558.5|20478.5|20559.24|20479.24|20559.46|20479.46|20558.49|20478.49|9
1739737030000|2025-02-16 20:17:10|20559.23|20479.23|20557.99|20477.99|20559.51|20479.51|20557.99|20477.99|10
1739737040000|2025-02-16 20:17:20|20558.06|20478.06|20558.6|20478.6|20558.6|20478.6|20557.38|20477.38|10
1739737050000|2025-02-16 20:17:30|20558.85|20478.85|20560.96|20480.96|20560.96|20480.96|20558.85|20478.85|9
1739737060000|2025-02-16 20:17:40|20561.18|20481.18|20562.44|20482.44|20562.61|20482.61|20561.18|20481.18|10
1739737070000|2025-02-16 20:17:50|20562.41|20482.41|20563.05|20483.05|20563.05|20483.05|20562.19|20482.19|8
1739737080000|2025-02-16 20:18:00|20563.62|20483.62|20563.28|20483.28|20564.45|20484.45|20563.28|20483.28|10
1739737090000|2025-02-16 20:18:10|20563.94|20483.94|20567.26|20487.26|20567.26|20487.26|20563.94|20483.94|10
1739737100000|2025-02-16 20:18:20|20567.04|20487.04|20567.17|20487.17|20567.17|20487.17|20566.2|20486.2|8
1739737110000|2025-02-16 20:18:30|20567.09|20487.09|20567.14|20487.14|20567.14|20487.14|20567.07|20487.07|8
1739737120000|2025-02-16 20:18:40|20567.18|20487.18|20570.08|20490.08|20570.08|20490.08|20567.18|20487.18|10
1739737130000|2025-02-16 20:18:50|20570.1|20490.1|20571.31|20491.31|20571.47|20491.47|20570.07|20490.07|10
1739737140000|2025-02-16 20:19:00|20571.25|20491.25|20571.52|20491.52|20571.52|20491.52|20570.2|20490.2|10
1739737150000|2025-02-16 20:19:10|20571.51|20491.51|20571.66|20491.66|20572.03|20492.03|20571.51|20491.51|10
1739737160000|2025-02-16 20:19:20|20571.54|20491.54|20570.82|20490.82|20571.54|20491.54|20570.76|20490.76|10
1739737170000|2025-02-16 20:19:30|20571.06|20491.06|20571.45|20491.45|20571.6|20491.6|20571.06|20491.06|10
1739737180000|2025-02-16 20:19:40|20571.61|20491.61|20572.14|20492.14|20572.14|20492.14|20571.42|20491.42|10
1739737190000|2025-02-16 20:19:50|20571.99|20491.99|20572.34|20492.34|20573.31|20493.31|20571.96|20491.96|10
1739737200000|2025-02-16 20:20:00|20572.41|20492.41|20572.15|20492.15|20572.41|20492.41|20572.11|20492.11|8
1739737210000|2025-02-16 20:20:10|20572.2|20492.2|20573.64|20493.64|20573.75|20493.75|20572.2|20492.2|9
1739737220000|2025-02-16 20:20:20|20573.78|20493.78|20577.68|20497.68|20577.68|20497.68|20573.78|20493.78|10
1739737230000|2025-02-16 20:20:30|20577.84|20497.84|20580.87|20500.87|20580.87|20500.87|20577.84|20497.84|10
1739737240000|2025-02-16 20:20:40|20581.5|20501.5|20582.48|20502.48|20582.81|20502.81|20581.5|20501.5|10
1739737250000|2025-02-16 20:20:50|20582.52|20502.52|20583.65|20503.65|20583.65|20503.65|20582.52|20502.52|9
1739737260000|2025-02-16 20:21:00|20583.67|20503.67|20586.52|20506.52|20587.08|20507.08|20583.67|20503.67|9
1739737270000|2025-02-16 20:21:10|20586.14|20506.14|20585.98|20505.98|20586.14|20506.14|20584.72|20504.72|10
1739737280000|2025-02-16 20:21:20|20586.99|20506.99|20588.37|20508.37|20588.56|20508.56|20586.99|20506.99|10
1739737290000|2025-02-16 20:21:30|20589.12|20509.12|20591.92|20511.92|20592.12|20512.12|20589.12|20509.12|10
1739737300000|2025-02-16 20:21:40|20592.06|20512.06|20595.38|20515.38|20595.39|20515.39|20592.06|20512.06|10
1739737310000|2025-02-16 20:21:50|20595.36|20515.36|20593.22|20513.22|20596.35|20516.35|20592.59|20512.59|10
1739737320000|2025-02-16 20:22:00|20593.03|20513.03|20593.09|20513.09|20594.28|20514.28|20591.9|20511.9|9
1739737330000|2025-02-16 20:22:10|20593.04|20513.04|20589.64|20509.64|20593.04|20513.04|20589.64|20509.64|10
1739737340000|2025-02-16 20:22:20|20589.68|20509.68|20586.34|20506.34|20589.68|20509.68|20586.34|20506.34|10
1739737350000|2025-02-16 20:22:30|20586.17|20506.17|20585.45|20505.45|20586.17|20506.17|20585.45|20505.45|10
1739737360000|2025-02-16 20:22:40|20585.4|20505.4|20584.85|20504.85|20585.4|20505.4|20584.79|20504.79|10
1739737370000|2025-02-16 20:22:50|20584.77|20504.77|20585.34|20505.34|20585.34|20505.34|20584.11|20504.11|10
1739737380000|2025-02-16 20:23:00|20585.25|20505.25|20585.76|20505.76|20585.76|20505.76|20585.25|20505.25|9
1739737390000|2025-02-16 20:23:10|20586.07|20506.07|20593.49|20513.49|20593.49|20513.49|20585.73|20505.73|10
1739737400000|2025-02-16 20:23:20|20595.07|20515.07|20594.06|20514.06|20595.71|20515.71|20594.06|20514.06|9
1739737410000|2025-02-16 20:23:30|20594.11|20514.11|20595.24|20515.24|20595.58|20515.58|20594.11|20514.11|10
1739737420000|2025-02-16 20:23:40|20595.35|20515.35|20595|20515|20595.81|20515.81|20595|20515|10
1739737430000|2025-02-16 20:23:50|20595.19|20515.19|20597.01|20517.01|20597.88|20517.88|20595.19|20515.19|10
1739737440000|2025-02-16 20:24:00|20596.78|20516.78|20595.71|20515.71|20597.97|20517.97|20595.71|20515.71|10
1739737450000|2025-02-16 20:24:10|20595.63|20515.63|20591.5|20511.5|20595.63|20515.63|20591.5|20511.5|10
1739737460000|2025-02-16 20:24:20|20591.52|20511.52|20591.1|20511.1|20591.52|20511.52|20590.98|20510.98|10
1739737470000|2025-02-16 20:24:30|20591.12|20511.12|20590.93|20510.93|20591.12|20511.12|20590.54|20510.54|10
1739737480000|2025-02-16 20:24:40|20590.87|20510.87|20591.14|20511.14|20591.14|20511.14|20590.78|20510.78|9
1739737490000|2025-02-16 20:24:50|20591.16|20511.16|20592.67|20512.67|20592.7|20512.7|20591.06|20511.06|10
1739737500000|2025-02-16 20:25:00|20593.17|20513.17|20592.89|20512.89|20593.17|20513.17|20592.66|20512.66|10
1739737510000|2025-02-16 20:25:10|20592.82|20512.82|20594.34|20514.34|20594.73|20514.73|20592.82|20512.82|9
1739737520000|2025-02-16 20:25:20|20593.82|20513.82|20592.72|20512.72|20594.01|20514.01|20592.72|20512.72|8
1739737530000|2025-02-16 20:25:30|20592.22|20512.22|20589.65|20509.65|20592.22|20512.22|20589.65|20509.65|10
1739737540000|2025-02-16 20:25:40|20589.57|20509.57|20589.12|20509.12|20589.57|20509.57|20588.69|20508.69|10
1739737550000|2025-02-16 20:25:50|20589.13|20509.13|20589.77|20509.77|20590.07|20510.07|20589.13|20509.13|8
1739737560000|2025-02-16 20:26:00|20589.73|20509.73|20590.87|20510.87|20590.87|20510.87|20589.66|20509.66|10
1739737570000|2025-02-16 20:26:10|20590.91|20510.91|20591.26|20511.26|20591.26|20511.26|20590.23|20510.23|9
1739737580000|2025-02-16 20:26:20|20591.52|20511.52|20592.2|20512.2|20592.87|20512.87|20591.41|20511.41|10
1739737590000|2025-02-16 20:26:30|20592|20512|20590.4|20510.4|20592.03|20512.03|20590.4|20510.4|10
1739737600000|2025-02-16 20:26:40|20590.23|20510.23|20590.17|20510.17|20590.32|20510.32|20590.11|20510.11|8
1739737610000|2025-02-16 20:26:50|20588.93|20508.93|20590.31|20510.31|20590.31|20510.31|20588.84|20508.84|10
1739737620000|2025-02-16 20:27:00|20590.14|20510.14|20590.25|20510.25|20590.33|20510.33|20590.09|20510.09|9
1739737630000|2025-02-16 20:27:10|20590.24|20510.24|20591.91|20511.91|20591.91|20511.91|20589.94|20509.94|8
1739737640000|2025-02-16 20:27:20|20593.12|20513.12|20594.76|20514.76|20594.87|20514.87|20593.12|20513.12|10
1739737650000|2025-02-16 20:27:30|20592.75|20512.75|20591.35|20511.35|20592.75|20512.75|20591.35|20511.35|9
1739737660000|2025-02-16 20:27:40|20592.34|20512.34|20591.68|20511.68|20593.5|20513.5|20591.68|20511.68|10
1739737670000|2025-02-16 20:27:50|20591.91|20511.91|20585.22|20505.22|20591.91|20511.91|20585.22|20505.22|10
1739737680000|2025-02-16 20:28:00|20585.14|20505.14|20588.44|20508.44|20588.44|20508.44|20585.14|20505.14|9
1739737690000|2025-02-16 20:28:10|20588.53|20508.53|20587.22|20507.22|20588.54|20508.54|20587.21|20507.21|10
1739737700000|2025-02-16 20:28:20|20587.16|20507.16|20586.66|20506.66|20587.24|20507.24|20586.66|20506.66|7
1739737710000|2025-02-16 20:28:30|20586.58|20506.58|20586.08|20506.08|20586.58|20506.58|20586.08|20506.08|8
1739737720000|2025-02-16 20:28:40|20586.09|20506.09|20585.43|20505.43|20586.09|20506.09|20585.43|20505.43|9
1739737730000|2025-02-16 20:28:50|20585.62|20505.62|20585.99|20505.99|20585.99|20505.99|20585.4|20505.4|9
1739737740000|2025-02-16 20:29:00|20585.96|20505.96|20585.54|20505.54|20585.96|20505.96|20583.93|20503.93|10
1739737750000|2025-02-16 20:29:10|20586.23|20506.23|20590.82|20510.82|20590.84|20510.84|20586.23|20506.23|10
1739737760000|2025-02-16 20:29:20|20590.78|20510.78|20590.72|20510.72|20591.14|20511.14|20589.6|20509.6|9
1739737770000|2025-02-16 20:29:30|20590.44|20510.44|20587.45|20507.45|20590.94|20510.94|20587.45|20507.45|10
1739737780000|2025-02-16 20:29:40|20587.53|20507.53|20588.64|20508.64|20588.84|20508.84|20587.53|20507.53|7
1739737790000|2025-02-16 20:29:50|20588.45|20508.45|20586.24|20506.24|20588.45|20508.45|20586.24|20506.24|9
1739737800000|2025-02-16 20:30:00|20586.16|20506.16|20584.55|20504.55|20587.59|20507.59|20584.55|20504.55|10
1739737810000|2025-02-16 20:30:10|20584.58|20504.58|20583.45|20503.45|20585.92|20505.92|20583.45|20503.45|10
1739737820000|2025-02-16 20:30:20|20583.47|20503.47|20583.73|20503.73|20583.73|20503.73|20583.3|20503.3|10
1739737830000|2025-02-16 20:30:30|20583.74|20503.74|20582.99|20502.99|20583.87|20503.87|20582.99|20502.99|7
1739737840000|2025-02-16 20:30:40|20582.74|20502.74|20581.84|20501.84|20582.87|20502.87|20581.84|20501.84|10
1739737850000|2025-02-16 20:30:50|20581.85|20501.85|20581.46|20501.46|20582.38|20502.38|20581.46|20501.46|9
1739737860000|2025-02-16 20:31:00|20580.33|20500.33|20579.17|20499.17|20580.33|20500.33|20579.17|20499.17|10
1739737870000|2025-02-16 20:31:10|20579.09|20499.09|20576.13|20496.13|20579.09|20499.09|20576.07|20496.07|9
1739737880000|2025-02-16 20:31:20|20576.26|20496.26|20575.53|20495.53|20576.32|20496.32|20575.53|20495.53|10
1739737890000|2025-02-16 20:31:30|20575.1|20495.1|20574.31|20494.31|20575.1|20495.1|20574.12|20494.12|9
1739737900000|2025-02-16 20:31:40|20573.77|20493.77|20567.91|20487.91|20573.77|20493.77|20567.91|20487.91|10
1739737910000|2025-02-16 20:31:50|20567.47|20487.47|20566.01|20486.01|20567.86|20487.86|20566.01|20486.01|10
1739737920000|2025-02-16 20:32:00|20565.51|20485.51|20564.54|20484.54|20565.51|20485.51|20563.33|20483.33|10
1739737930000|2025-02-16 20:32:10|20564.65|20484.65|20563.22|20483.22|20564.72|20484.72|20563.21|20483.21|9
1739737940000|2025-02-16 20:32:20|20563.23|20483.23|20558.17|20478.17|20563.23|20483.23|20558.13|20478.13|10
1739737950000|2025-02-16 20:32:30|20558.37|20478.37|20560.61|20480.61|20562.32|20482.32|20558.29|20478.29|10
1739737960000|2025-02-16 20:32:40|20560.44|20480.44|20560.06|20480.06|20560.44|20480.44|20559.95|20479.95|10
1739737970000|2025-02-16 20:32:50|20560.1|20480.1|20559.99|20479.99|20561.08|20481.08|20559.99|20479.99|10
1739737980000|2025-02-16 20:33:00|20559.73|20479.73|20557.72|20477.72|20559.73|20479.73|20557.66|20477.66|9
1739737990000|2025-02-16 20:33:10|20557.76|20477.76|20556.85|20476.85|20557.81|20477.81|20556.79|20476.79|10
1739738000000|2025-02-16 20:33:20|20556.65|20476.65|20555.77|20475.77|20556.93|20476.93|20555.77|20475.77|9
1739738010000|2025-02-16 20:33:30|20555.7|20475.7|20556.76|20476.76|20556.76|20476.76|20555.7|20475.7|8
1739738020000|2025-02-16 20:33:40|20557.32|20477.32|20560.7|20472.7|20560.71|20477.53|20556.71|20472.7|11
1739738030000|2025-02-16 20:33:50|20560.71|20472.71|20559.07|20471.07|20560.71|20472.71|20559.07|20471.07|9
1739738040000|2025-02-16 20:34:00|20559.23|20471.23|20559.2|20471.2|20559.24|20471.24|20558.69|20470.69|10
1739738050000|2025-02-16 20:34:10|20559.31|20471.31|20558.7|20470.7|20559.31|20471.31|20558.55|20470.55|8
1739738060000|2025-02-16 20:34:20|20558.69|20470.69|20561.56|20473.56|20561.56|20473.56|20558.11|20470.11|10
1739738070000|2025-02-16 20:34:30|20561.66|20473.66|20562.48|20474.48|20562.5|20474.5|20561.52|20473.52|10
1739738080000|2025-02-16 20:34:40|20562.43|20474.43|20561.21|20473.21|20562.49|20474.49|20561.21|20473.21|8
1739738090000|2025-02-16 20:34:50|20561.12|20473.12|20557.34|20469.34|20561.12|20473.12|20557.34|20469.34|10
1739738100000|2025-02-16 20:35:00|20556.87|20468.87|20555.9|20467.9|20556.87|20468.87|20555.9|20467.9|10
1739738110000|2025-02-16 20:35:10|20555.78|20467.78|20556.29|20468.29|20557.65|20469.65|20555.61|20467.61|10
1739738120000|2025-02-16 20:35:20|20556.27|20468.27|20551.07|20463.07|20556.52|20468.52|20551.07|20463.07|10
1739738130000|2025-02-16 20:35:30|20551.03|20463.03|20550.57|20462.57|20551.04|20463.04|20550.36|20462.36|10
1739738140000|2025-02-16 20:35:40|20550.62|20462.62|20552.05|20464.05|20552.29|20464.29|20550.52|20462.52|10
1739738150000|2025-02-16 20:35:50|20551.98|20463.98|20550.66|20462.66|20551.98|20463.98|20550.66|20462.66|8
1739738160000|2025-02-16 20:36:00|20550.65|20462.65|20549.56|20461.56|20550.65|20462.65|20549.55|20461.55|10
1739738170000|2025-02-16 20:36:10|20549.54|20461.54|20546.04|20458.04|20549.54|20461.54|20546.04|20458.04|9
1739738180000|2025-02-16 20:36:20|20545.56|20457.56|20546.27|20458.27|20546.93|20458.93|20545.56|20457.56|10
1739738190000|2025-02-16 20:36:30|20545.83|20457.83|20545.56|20457.56|20546.3|20458.3|20545.35|20457.35|8
1739738200000|2025-02-16 20:36:40|20545.81|20457.81|20539.75|20451.75|20545.81|20457.81|20539.57|20451.57|10
1739738210000|2025-02-16 20:36:50|20539.81|20451.81|20539.17|20451.17|20539.81|20451.81|20539.17|20451.17|9
1739738220000|2025-02-16 20:37:00|20539.15|20451.15|20539.28|20451.28|20539.33|20451.33|20538.8|20450.8|10
1739738230000|2025-02-16 20:37:10|20539.31|20451.31|20536.69|20448.69|20539.31|20451.31|20536.69|20448.69|9
1739738240000|2025-02-16 20:37:20|20536.65|20448.65|20536.28|20448.28|20536.72|20448.72|20535.7|20447.7|10
1739738250000|2025-02-16 20:37:30|20536.32|20448.32|20542.22|20454.22|20542.22|20454.22|20536.05|20448.05|7
1739738260000|2025-02-16 20:37:40|20542.69|20454.69|20544.04|20456.04|20544.13|20456.13|20542.69|20454.69|10
1739738270000|2025-02-16 20:37:50|20543.99|20455.99|20544.01|20456.01|20544.04|20456.04|20543.92|20455.92|7
1739738280000|2025-02-16 20:38:00|20543.52|20455.52|20544.14|20456.14|20544.14|20456.14|20543.1|20455.1|10
1739738290000|2025-02-16 20:38:10|20544.15|20456.15|20544.33|20456.33|20544.33|20456.33|20544.05|20456.05|8
1739738300000|2025-02-16 20:38:20|20544.25|20456.25|20544.35|20456.35|20544.35|20456.35|20543.91|20455.91|9
1739738310000|2025-02-16 20:38:30|20544.36|20456.36|20543.73|20455.73|20544.36|20456.36|20543.73|20455.73|8
1739738320000|2025-02-16 20:38:40|20544.48|20456.48|20545.12|20457.12|20545.12|20457.12|20544.25|20456.25|10
1739738330000|2025-02-16 20:38:50|20545.25|20457.25|20545.9|20457.9|20546.29|20458.29|20545.25|20457.25|9
1739738340000|2025-02-16 20:39:00|20545.87|20457.87|20543.26|20455.26|20545.87|20457.87|20543.26|20455.26|10
1739738350000|2025-02-16 20:39:10|20543.23|20455.23|20543.35|20455.35|20543.78|20455.78|20543.02|20455.02|10
1739738360000|2025-02-16 20:39:20|20543.95|20455.95|20542.39|20454.39|20543.95|20455.95|20542.34|20454.34|10
1739738370000|2025-02-16 20:39:30|20542.32|20454.32|20540.68|20452.68|20542.32|20454.32|20540.66|20452.66|10
1739738380000|2025-02-16 20:39:40|20540.66|20452.66|20539.95|20451.95|20540.66|20452.66|20539.88|20451.88|9
1739738390000|2025-02-16 20:39:50|20539.99|20451.99|20539.31|20451.31|20539.99|20451.99|20539.27|20451.27|9
1739738400000|2025-02-16 20:40:00|20538.99|20450.99|20536.79|20448.79|20538.99|20450.99|20536.79|20448.79|9
1739738410000|2025-02-16 20:40:10|20536.7|20448.7|20540.55|20452.55|20540.55|20452.55|20536.7|20448.7|9
1739738420000|2025-02-16 20:40:20|20540.59|20452.59|20538.73|20450.73|20540.82|20452.82|20538.69|20450.69|10
1739738430000|2025-02-16 20:40:30|20538.02|20450.02|20536.69|20448.69|20538.02|20450.02|20536.58|20448.58|10
1739738440000|2025-02-16 20:40:40|20536.7|20448.7|20537.25|20449.25|20537.25|20449.25|20535.77|20447.77|10
1739738450000|2025-02-16 20:40:50|20537.3|20449.3|20537.98|20449.98|20538.06|20450.06|20537.24|20449.24|10
1739738460000|2025-02-16 20:41:00|20537.96|20449.96|20538.18|20450.18|20538.35|20450.35|20537.96|20449.96|8
1739738470000|2025-02-16 20:41:10|20538.26|20450.26|20538.93|20450.93|20539.64|20451.64|20538.26|20450.26|10
1739738480000|2025-02-16 20:41:20|20538.9|20450.9|20539.6|20451.6|20539.72|20451.72|20538.9|20450.9|10
1739738490000|2025-02-16 20:41:30|20539.57|20451.57|20540.17|20452.17|20540.17|20452.17|20539.54|20451.54|10
1739738500000|2025-02-16 20:41:40|20540.13|20452.13|20539.73|20451.73|20540.13|20452.13|20539.73|20451.73|8
1739738510000|2025-02-16 20:41:50|20539.48|20451.48|20538.96|20450.96|20539.51|20451.51|20538.96|20450.96|10
1739738520000|2025-02-16 20:42:00|20538.97|20450.97|20538.94|20450.94|20539.22|20451.22|20538.05|20450.05|10
1739738530000|2025-02-16 20:42:10|20539.52|20451.52|20540.25|20452.25|20540.25|20452.25|20539.52|20451.52|10
1739738540000|2025-02-16 20:42:20|20540.34|20452.34|20539.59|20451.59|20540.34|20452.34|20539.59|20451.59|10
1739738550000|2025-02-16 20:42:30|20539.49|20451.49|20540.09|20452.09|20540.19|20452.19|20539.49|20451.49|10
1739738560000|2025-02-16 20:42:40|20541.01|20453.01|20542.07|20454.07|20542.07|20454.07|20541.01|20453.01|10
1739738570000|2025-02-16 20:42:50|20542.05|20454.05|20544.32|20456.32|20544.67|20456.67|20542.05|20454.05|10
1739738580000|2025-02-16 20:43:00|20543.99|20455.99|20544.37|20456.37|20544.91|20456.91|20543.99|20455.99|10
1739738590000|2025-02-16 20:43:10|20544.41|20456.41|20543.52|20455.52|20544.41|20456.41|20543.52|20455.52|8
1739738600000|2025-02-16 20:43:20|20543.5|20455.5|20543.47|20455.47|20543.59|20455.59|20543.46|20455.46|9
1739738610000|2025-02-16 20:43:30|20543.5|20455.5|20543.91|20455.91|20543.97|20455.97|20543.5|20455.5|9
1739738620000|2025-02-16 20:43:40|20543.87|20455.87|20543.25|20455.25|20543.88|20455.88|20543.25|20455.25|8
1739738630000|2025-02-16 20:43:50|20543.21|20455.21|20543|20455|20543.21|20455.21|20542.58|20454.58|10
1739738640000|2025-02-16 20:44:00|20542.54|20454.54|20543.48|20455.48|20543.48|20455.48|20542.54|20454.54|8
1739738650000|2025-02-16 20:44:10|20543.62|20455.62|20543.04|20455.04|20544.61|20456.61|20543.04|20455.04|10
1739738660000|2025-02-16 20:44:20|20542.82|20454.82|20540.33|20452.33|20542.82|20454.82|20540.33|20452.33|10
1739738670000|2025-02-16 20:44:30|20539.92|20451.92|20539.17|20451.17|20539.92|20451.92|20539.09|20451.09|7
1739738680000|2025-02-16 20:44:40|20538.79|20450.79|20539.02|20451.02|20539.19|20451.19|20538.79|20450.79|10
1739738690000|2025-02-16 20:44:50|20537.06|20449.06|20538.01|20450.01|20538.42|20450.42|20537.06|20449.06|10
1739738700000|2025-02-16 20:45:00|20538.11|20450.11|20538.24|20450.24|20539.16|20451.16|20538.07|20450.07|10
1739738710000|2025-02-16 20:45:10|20538.09|20450.09|20537.6|20449.6|20538.1|20450.1|20537.54|20449.54|9
1739738720000|2025-02-16 20:45:20|20537.56|20449.56|20536.14|20448.14|20537.56|20449.56|20536.12|20448.12|9
1739738730000|2025-02-16 20:45:30|20536.4|20448.4|20535.16|20447.16|20536.57|20448.57|20535.16|20447.16|10
1739738740000|2025-02-16 20:45:40|20535.55|20447.55|20538.74|20450.74|20538.74|20450.74|20535.5|20447.5|10
1739738750000|2025-02-16 20:45:50|20538.96|20450.96|20538.4|20450.4|20539.26|20451.26|20538.4|20450.4|10
1739738760000|2025-02-16 20:46:00|20538.59|20450.59|20538.48|20450.48|20538.77|20450.77|20537.65|20449.65|10
1739738770000|2025-02-16 20:46:10|20538.04|20450.04|20539.41|20451.41|20540.11|20452.11|20538.04|20450.04|9
1739738780000|2025-02-16 20:46:20|20539.62|20451.62|20538.95|20450.95|20539.62|20451.62|20538.87|20450.87|9
1739738790000|2025-02-16 20:46:30|20538.66|20450.66|20538.34|20450.34|20539.17|20451.17|20537.83|20449.83|10
1739738800000|2025-02-16 20:46:40|20538.44|20450.44|20540.01|20452.01|20540.01|20452.01|20538.44|20450.44|9
1739738810000|2025-02-16 20:46:50|20540.07|20452.07|20540.68|20452.68|20540.74|20452.74|20540.02|20452.02|9
1739738820000|2025-02-16 20:47:00|20540.59|20452.59|20541.54|20453.54|20541.8|20453.8|20540.43|20452.43|10
1739738830000|2025-02-16 20:47:10|20541.53|20453.53|20543.32|20455.32|20543.32|20455.32|20541.52|20453.52|9
1739738840000|2025-02-16 20:47:20|20543.53|20455.53|20543.06|20455.06|20543.53|20455.53|20542.11|20454.11|9
1739738850000|2025-02-16 20:47:30|20542.51|20454.51|20541.47|20453.47|20542.93|20454.93|20541.47|20453.47|10
1739738860000|2025-02-16 20:47:40|20542|20454|20539.38|20451.38|20542|20454|20539.38|20451.38|10
1739738870000|2025-02-16 20:47:50|20539.22|20451.22|20535.62|20447.62|20539.22|20451.22|20535.62|20447.62|9
1739738880000|2025-02-16 20:48:00|20534.93|20446.93|20531.97|20443.97|20534.93|20446.93|20531.81|20443.81|10
1739738890000|2025-02-16 20:48:10|20531.81|20443.81|20524.45|20436.45|20531.81|20443.81|20524.45|20436.45|10
1739738900000|2025-02-16 20:48:20|20524.32|20436.32|20526.57|20438.57|20526.57|20438.57|20524.26|20436.26|10
1739738910000|2025-02-16 20:48:30|20526.62|20438.62|20525.23|20437.23|20526.65|20438.65|20524.47|20436.47|9
1739738920000|2025-02-16 20:48:40|20525.28|20437.28|20527.29|20439.29|20527.29|20439.29|20525.28|20437.28|10
1739738930000|2025-02-16 20:48:50|20527.35|20439.35|20527.2|20439.2|20527.76|20439.76|20527.2|20439.2|9
1739738940000|2025-02-16 20:49:00|20527.29|20439.29|20526.69|20438.69|20527.78|20439.78|20524.84|20436.84|10
1739738950000|2025-02-16 20:49:10|20526.82|20438.82|20524.29|20436.29|20526.88|20438.88|20524.29|20436.29|10
1739738960000|2025-02-16 20:49:20|20524.15|20436.15|20523.56|20435.56|20524.15|20436.15|20523.5|20435.5|10
1739738970000|2025-02-16 20:49:30|20523.84|20435.84|20525.83|20437.83|20525.86|20437.86|20523.84|20435.84|10
1739738980000|2025-02-16 20:49:40|20525.67|20437.67|20524.77|20436.77|20525.78|20437.78|20524.75|20436.75|10
1739738990000|2025-02-16 20:49:50|20525|20437|20525.21|20437.21|20525.21|20437.21|20524.59|20436.59|9
1739739000000|2025-02-16 20:50:00|20525.26|20437.26|20527.84|20439.84|20527.84|20439.84|20525.23|20437.23|10
1739739010000|2025-02-16 20:50:10|20527.79|20439.79|20526.37|20438.37|20527.85|20439.85|20526.3|20438.3|10
1739739020000|2025-02-16 20:50:20|20526.42|20438.42|20524.7|20436.7|20526.42|20438.42|20524.7|20436.7|10
1739739030000|2025-02-16 20:50:30|20524.81|20436.81|20525.01|20437.01|20525.01|20437.01|20523.75|20435.75|10
1739739040000|2025-02-16 20:50:40|20524.58|20436.58|20523.87|20435.87|20524.58|20436.58|20523.85|20435.85|9
1739739050000|2025-02-16 20:50:50|20523.73|20435.73|20523.01|20435.01|20523.73|20435.73|20522.89|20434.89|10
1739739060000|2025-02-16 20:51:00|20523.17|20435.17|20515.54|20427.54|20523.18|20435.18|20515.54|20427.54|10
1739739070000|2025-02-16 20:51:10|20515.34|20427.34|20516.36|20428.36|20516.36|20428.36|20514.35|20426.35|10
1739739080000|2025-02-16 20:51:20|20516.93|20428.93|20519.72|20431.72|20519.93|20431.93|20516.93|20428.93|10
1739739090000|2025-02-16 20:51:30|20519.73|20431.73|20522.82|20434.82|20522.88|20434.88|20519.73|20431.73|10
1739739100000|2025-02-16 20:51:40|20523.78|20435.78|20522.01|20434.01|20523.92|20435.92|20522.01|20434.01|10
1739739110000|2025-02-16 20:51:50|20519.59|20431.59|20519.59|20431.59|20519.89|20431.89|20519.32|20431.32|10
1739739120000|2025-02-16 20:52:00|20519.5|20431.5|20520.07|20432.07|20520.25|20432.25|20519.5|20431.5|10
1739739130000|2025-02-16 20:52:10|20520.02|20432.02|20521.21|20433.21|20521.21|20433.21|20520.02|20432.02|10
1739739140000|2025-02-16 20:52:20|20521.43|20433.43|20521.74|20433.74|20521.86|20433.86|20521.43|20433.43|10
1739739150000|2025-02-16 20:52:30|20521.93|20433.93|20522.4|20434.4|20522.4|20434.4|20520.89|20432.89|10
1739739160000|2025-02-16 20:52:40|20522.48|20434.48|20523.09|20435.09|20523.34|20435.34|20521.88|20433.88|9
1739739170000|2025-02-16 20:52:50|20523.23|20435.23|20522.24|20434.24|20524.01|20436.01|20522.24|20434.24|9
1739739180000|2025-02-16 20:53:00|20522.17|20434.17|20522.35|20434.35|20523.55|20435.55|20522.17|20434.17|10
1739739190000|2025-02-16 20:53:10|20522.27|20434.27|20521.18|20433.18|20522.27|20434.27|20521.18|20433.18|10
1739739200000|2025-02-16 20:53:20|20521.03|20433.03|20519.03|20431.03|20521.07|20433.07|20519.03|20431.03|10
1739739210000|2025-02-16 20:53:30|20518.99|20430.99|20514.03|20426.03|20518.99|20430.99|20514.03|20426.03|10
1739739220000|2025-02-16 20:53:40|20511.88|20423.88|20508.8|20420.8|20511.88|20423.88|20508.8|20420.8|10
1739739230000|2025-02-16 20:53:50|20508.69|20420.69|20511.04|20423.04|20511.23|20423.23|20508.64|20420.64|8
1739739240000|2025-02-16 20:54:00|20510.89|20422.89|20509.63|20421.63|20510.89|20422.89|20509.63|20421.63|9
1739739250000|2025-02-16 20:54:10|20509.64|20421.64|20509.31|20421.31|20509.91|20421.91|20509.31|20421.31|10
1739739260000|2025-02-16 20:54:20|20509.26|20421.26|20509.83|20421.83|20509.83|20421.83|20508.94|20420.94|9
1739739270000|2025-02-16 20:54:30|20509.51|20421.51|20509.83|20421.83|20509.94|20421.94|20509.51|20421.51|9
1739739280000|2025-02-16 20:54:40|20509.27|20421.27|20509.05|20421.05|20509.6|20421.6|20509|20421|10
1739739290000|2025-02-16 20:54:50|20509.12|20421.12|20508.83|20420.83|20509.15|20421.15|20508.56|20420.56|10
1739739300000|2025-02-16 20:55:00|20508.78|20420.78|20506.37|20418.37|20508.78|20420.78|20506.33|20418.33|10
1739739310000|2025-02-16 20:55:10|20506.77|20418.77|20507.72|20419.72|20507.72|20419.72|20505.63|20417.63|10
1739739320000|2025-02-16 20:55:20|20507.93|20419.93|20507.92|20419.92|20507.96|20419.96|20507.33|20419.33|10
1739739330000|2025-02-16 20:55:30|20507.94|20419.94|20507.01|20419.01|20508|20420|20507.01|20419.01|10
1739739340000|2025-02-16 20:55:40|20506.17|20418.17|20504.88|20416.88|20506.22|20418.22|20504.88|20416.88|9
1739739350000|2025-02-16 20:55:50|20504.89|20416.89|20507.35|20419.35|20507.35|20419.35|20504.89|20416.89|10
1739739360000|2025-02-16 20:56:00|20507.53|20419.53|20508.66|20420.66|20508.76|20420.76|20507.53|20419.53|10
1739739370000|2025-02-16 20:56:10|20508.68|20420.68|20509.29|20421.29|20509.42|20421.42|20508.51|20420.51|9
1739739380000|2025-02-16 20:56:20|20509.3|20421.3|20508.4|20420.4|20509.33|20421.33|20508.4|20420.4|10
1739739390000|2025-02-16 20:56:30|20508.1|20420.1|20509.39|20421.39|20509.39|20421.39|20508.02|20420.02|9
1739739400000|2025-02-16 20:56:40|20509.98|20421.98|20509.75|20421.75|20510.09|20422.09|20509.72|20421.72|9
1739739410000|2025-02-16 20:56:50|20510.16|20422.16|20510.52|20422.52|20510.54|20422.54|20509.53|20421.53|10
1739739420000|2025-02-16 20:57:00|20511.32|20423.32|20512.02|20424.02|20512.02|20424.02|20511.32|20423.32|9
1739739430000|2025-02-16 20:57:10|20511.89|20423.89|20509.85|20421.85|20513.29|20425.29|20509.85|20421.85|10
1739739440000|2025-02-16 20:57:20|20509.62|20421.62|20510.31|20422.31|20510.31|20422.31|20509.62|20421.62|10
1739739450000|2025-02-16 20:57:30|20510.33|20422.33|20511.01|20423.01|20511.01|20423.01|20510.3|20422.3|10
1739739460000|2025-02-16 20:57:40|20511.57|20423.57|20512.69|20424.69|20512.7|20424.7|20511.57|20423.57|10
1739739470000|2025-02-16 20:57:50|20512.36|20424.36|20509.88|20421.88|20512.36|20424.36|20509.88|20421.88|9
1739739480000|2025-02-16 20:58:00|20509.23|20421.23|20510.4|20422.4|20510.49|20422.49|20508.94|20420.94|10
1739739490000|2025-02-16 20:58:10|20510.15|20422.15|20507.92|20419.92|20510.15|20422.15|20507.9|20419.9|10
1739739500000|2025-02-16 20:58:20|20507.9|20419.9|20509.57|20421.57|20509.57|20421.57|20507.45|20419.45|10
1739739510000|2025-02-16 20:58:30|20509.6|20421.6|20511.66|20423.66|20511.66|20423.66|20509.6|20421.6|10
1739739520000|2025-02-16 20:58:40|20510.98|20422.98|20511.27|20423.27|20511.33|20423.33|20510.98|20422.98|9
1739739530000|2025-02-16 20:58:50|20511.34|20423.34|20511.83|20423.83|20511.94|20423.94|20511.34|20423.34|9
1739739540000|2025-02-16 20:59:00|20511.82|20423.82|20511.44|20423.44|20512.01|20424.01|20511.34|20423.34|10
1739739550000|2025-02-16 20:59:10|20511.49|20423.49|20511.98|20423.98|20511.98|20423.98|20511.15|20423.15|10
1739739560000|2025-02-16 20:59:20|20511.73|20423.73|20513.23|20425.23|20513.28|20425.28|20510.67|20422.67|10
1739739570000|2025-02-16 20:59:30|20513.11|20425.11|20513.54|20425.54|20514.06|20426.06|20513.11|20425.11|8
1739739580000|2025-02-16 20:59:40|20513.86|20425.86|20514.12|20426.12|20514.18|20426.18|20513.86|20425.86|10
1739739590000|2025-02-16 20:59:50|20514.17|20426.17|20513.73|20425.73|20514.17|20426.17|20513.73|20425.73|8
1739739600000|2025-02-16 21:00:00|20513.67|20425.67|20513.68|20425.68|20513.68|20425.68|20511.74|20423.74|10
1739739610000|2025-02-16 21:00:10|20513.64|20425.64|20516.17|20428.17|20516.28|20428.28|20513.64|20425.64|10
1739739620000|2025-02-16 21:00:20|20515.78|20427.78|20518.28|20430.28|20518.28|20430.28|20515.78|20427.78|10
1739739630000|2025-02-16 21:00:30|20519.13|20431.13|20521.01|20433.01|20521.04|20433.04|20519.13|20431.13|9
1739739640000|2025-02-16 21:00:40|20521.04|20433.04|20521.13|20433.13|20521.44|20433.44|20521.04|20433.04|9
1739739650000|2025-02-16 21:00:50|20522.04|20434.04|20522.56|20434.56|20523.04|20435.04|20522.04|20434.04|10
1739739660000|2025-02-16 21:01:00|20522.66|20434.66|20521.07|20433.07|20523.56|20435.56|20521.07|20433.07|10
1739739670000|2025-02-16 21:01:10|20520.89|20432.89|20519.64|20431.64|20520.89|20432.89|20519.64|20431.64|10
1739739680000|2025-02-16 21:01:20|20518.15|20430.15|20515.55|20427.55|20518.15|20430.15|20515.13|20427.13|10
1739739690000|2025-02-16 21:01:30|20515.05|20427.05|20513.75|20425.75|20515.05|20427.05|20512.86|20424.86|10
1739739700000|2025-02-16 21:01:40|20513.83|20425.83|20515.3|20427.3|20515.3|20427.3|20513.83|20425.83|10
1739739710000|2025-02-16 21:01:50|20515.42|20427.42|20513.15|20425.15|20515.42|20427.42|20513.15|20425.15|10
1739739720000|2025-02-16 21:02:00|20513.46|20425.46|20508.73|20420.73|20513.59|20425.59|20508.73|20420.73|10
1739739730000|2025-02-16 21:02:10|20508.4|20420.4|20509.02|20421.02|20509.02|20421.02|20507.67|20419.67|10
1739739740000|2025-02-16 21:02:20|20509.19|20421.19|20508.22|20420.22|20509.58|20421.58|20508.22|20420.22|10
1739739750000|2025-02-16 21:02:30|20507.55|20419.55|20507.27|20419.27|20507.55|20419.55|20506.77|20418.77|9
1739739760000|2025-02-16 21:02:40|20507.45|20419.45|20509.1|20421.1|20509.13|20421.13|20507.45|20419.45|10
1739739770000|2025-02-16 21:02:50|20508.89|20420.89|20507.66|20419.66|20508.89|20420.89|20507.48|20419.48|10
1739739780000|2025-02-16 21:03:00|20507.43|20419.43|20507.66|20419.66|20508.03|20420.03|20506.64|20418.64|10
1739739790000|2025-02-16 21:03:10|20507.92|20419.92|20508.18|20420.18|20508.18|20420.18|20507.54|20419.54|9
1739739800000|2025-02-16 21:03:20|20508.02|20420.02|20504.63|20416.63|20508.02|20420.02|20504.55|20416.55|9
1739739810000|2025-02-16 21:03:30|20504.68|20416.68|20503.91|20415.91|20504.68|20416.68|20503.21|20415.21|10
1739739820000|2025-02-16 21:03:40|20503.97|20415.97|20503.07|20415.07|20503.97|20415.97|20502.7|20414.7|10
1739739830000|2025-02-16 21:03:50|20503.21|20415.21|20504.81|20416.81|20505.36|20417.36|20503.21|20415.21|10
1739739840000|2025-02-16 21:04:00|20504.83|20416.83|20505.2|20417.2|20505.2|20417.2|20504.36|20416.36|10
1739739850000|2025-02-16 21:04:10|20505.64|20417.64|20506.25|20418.25|20507.15|20419.15|20505.64|20417.64|10
1739739860000|2025-02-16 21:04:20|20506.23|20418.23|20507.07|20419.07|20507.07|20419.07|20505.74|20417.74|9
1739739870000|2025-02-16 21:04:30|20507.45|20419.45|20510.92|20422.92|20511.05|20423.05|20507.45|20419.45|10
1739739880000|2025-02-16 21:04:40|20511.2|20423.2|20512.33|20424.33|20512.33|20424.33|20511.2|20423.2|10
1739739890000|2025-02-16 21:04:50|20513.02|20425.02|20513.61|20425.61|20514.51|20426.51|20513.02|20425.02|10
1739739900000|2025-02-16 21:05:00|20513.89|20425.89|20513.17|20425.17|20514.23|20426.23|20513.17|20425.17|9
1739739910000|2025-02-16 21:05:10|20513.18|20425.18|20518.12|20430.12|20518.12|20430.12|20513.18|20425.18|10
1739739920000|2025-02-16 21:05:20|20518.01|20430.01|20518.69|20430.69|20519.32|20431.32|20518.01|20430.01|10
1739739930000|2025-02-16 21:05:30|20518.74|20430.74|20518.51|20430.51|20518.74|20430.74|20517.76|20429.76|10
1739739940000|2025-02-16 21:05:40|20518.82|20430.82|20520.59|20432.59|20520.59|20432.59|20517.74|20429.74|10
1739739950000|2025-02-16 21:05:50|20520.78|20432.78|20519.93|20431.93|20520.83|20432.83|20519.89|20431.89|10
1739739960000|2025-02-16 21:06:00|20519.92|20431.92|20519.89|20431.89|20520.34|20432.34|20519.85|20431.85|8
1739739970000|2025-02-16 21:06:10|20520.12|20432.12|20521.37|20433.37|20521.37|20433.37|20520.12|20432.12|10
1739739980000|2025-02-16 21:06:20|20521.48|20433.48|20523.71|20435.71|20523.71|20435.71|20521.48|20433.48|10
1739739990000|2025-02-16 21:06:30|20523.69|20435.69|20523.96|20435.96|20524.03|20436.03|20523.45|20435.45|10
1739740000000|2025-02-16 21:06:40|20524.22|20436.22|20527.28|20439.28|20527.28|20439.28|20524.22|20436.22|10
1739740010000|2025-02-16 21:06:50|20528.17|20440.17|20528.57|20440.57|20529.18|20441.18|20528.17|20440.17|10
1739740020000|2025-02-16 21:07:00|20528.46|20440.46|20528.39|20440.39|20528.46|20440.46|20527.95|20439.95|10
1739740030000|2025-02-16 21:07:10|20528.59|20440.59|20529.13|20441.13|20529.27|20441.27|20528.59|20440.59|9
1739740040000|2025-02-16 21:07:20|20529.19|20441.19|20529.6|20441.6|20529.6|20441.6|20529.1|20441.1|10
1739740050000|2025-02-16 21:07:30|20529.57|20441.57|20529.33|20441.33|20529.57|20441.57|20529.33|20441.33|7
1739740060000|2025-02-16 21:07:40|20530.47|20442.47|20530.41|20442.41|20530.47|20442.47|20529.9|20441.9|9
1739740070000|2025-02-16 21:07:50|20530.52|20442.52|20531.31|20443.31|20531.31|20443.31|20530.52|20442.52|9
1739740080000|2025-02-16 21:08:00|20531.33|20443.33|20531.82|20443.82|20531.82|20443.82|20528.71|20440.71|10
1739740090000|2025-02-16 21:08:10|20531.99|20443.99|20532.36|20444.36|20532.44|20444.44|20531.99|20443.99|10
1739740100000|2025-02-16 21:08:20|20532.61|20444.61|20533.4|20445.4|20533.4|20445.4|20532.61|20444.61|9
1739740110000|2025-02-16 21:08:30|20534.04|20446.04|20532.39|20444.39|20534.11|20446.11|20532.36|20444.36|9
1739740120000|2025-02-16 21:08:40|20533.01|20445.01|20533.29|20445.29|20533.31|20445.31|20533.01|20445.01|8
1739740130000|2025-02-16 21:08:50|20533.3|20445.3|20531.85|20443.85|20533.3|20445.3|20531.85|20443.85|10
1739740140000|2025-02-16 21:09:00|20531.77|20443.77|20531.41|20443.41|20531.77|20443.77|20531.41|20443.41|9
1739740150000|2025-02-16 21:09:10|20531.33|20443.33|20530.06|20442.06|20531.33|20443.33|20530.06|20442.06|8
1739740160000|2025-02-16 21:09:20|20530.09|20442.09|20530.49|20442.49|20531.37|20443.37|20530.09|20442.09|10
1739740170000|2025-02-16 21:09:30|20529.79|20441.79|20531.08|20443.08|20531.08|20443.08|20529.73|20441.73|10
1739740180000|2025-02-16 21:09:40|20531.04|20443.04|20531.16|20443.16|20531.17|20443.17|20531.04|20443.04|8
1739740190000|2025-02-16 21:09:50|20530.58|20442.58|20530.79|20442.79|20530.79|20442.79|20530.13|20442.13|10
1739740200000|2025-02-16 21:10:00|20530.76|20442.76|20530.36|20442.36|20530.87|20442.87|20530.14|20442.14|7
1739740210000|2025-02-16 21:10:10|20530.35|20442.35|20530.96|20442.96|20530.96|20442.96|20529.89|20441.89|9
1739740220000|2025-02-16 21:10:20|20531.38|20443.38|20531.84|20443.84|20532.33|20444.33|20531.38|20443.38|10
1739740230000|2025-02-16 21:10:30|20531.82|20443.82|20529.45|20441.45|20531.82|20443.82|20529.45|20441.45|8
1739740240000|2025-02-16 21:10:40|20529.38|20441.38|20527.03|20439.03|20529.38|20441.38|20527.03|20439.03|9
1739740250000|2025-02-16 21:10:50|20526.27|20438.27|20526.57|20438.57|20526.57|20438.57|20526.27|20438.27|6
1739740260000|2025-02-16 21:11:00|20526.56|20438.56|20525.05|20437.05|20526.56|20438.56|20524.99|20436.99|10
1739740270000|2025-02-16 21:11:10|20525.37|20437.37|20525.65|20437.65|20525.81|20437.81|20525.37|20437.37|10
1739740280000|2025-02-16 21:11:20|20525.64|20437.64|20522.94|20434.94|20525.64|20437.64|20522.83|20434.83|10
1739740290000|2025-02-16 21:11:30|20522.95|20434.95|20521.73|20433.73|20522.95|20434.95|20521.73|20433.73|9
1739740300000|2025-02-16 21:11:40|20521.65|20433.65|20520.01|20432.01|20521.65|20433.65|20519.98|20431.98|10
1739740310000|2025-02-16 21:11:50|20519.67|20431.67|20523.7|20435.7|20524.08|20436.08|20519.43|20431.43|10
1739740320000|2025-02-16 21:12:00|20523.67|20435.67|20523.29|20435.29|20523.98|20435.98|20522.81|20434.81|10
1739740330000|2025-02-16 21:12:10|20522.96|20434.96|20523.72|20435.72|20523.72|20435.72|20522.96|20434.96|9
1739740340000|2025-02-16 21:12:20|20523.52|20435.52|20523.34|20435.34|20523.52|20435.52|20523.25|20435.25|8
1739740350000|2025-02-16 21:12:30|20523.27|20435.27|20522.65|20434.65|20524.59|20436.59|20522.65|20434.65|10
1739740360000|2025-02-16 21:12:40|20522.77|20434.77|20522.61|20434.61|20523.1|20435.1|20522.59|20434.59|10
1739740370000|2025-02-16 21:12:50|20521.95|20433.95|20521.4|20433.4|20521.95|20433.95|20521.29|20433.29|10
1739740380000|2025-02-16 21:13:00|20521.36|20433.36|20521.1|20433.1|20521.36|20433.36|20521.1|20433.1|10
1739740390000|2025-02-16 21:13:10|20521.11|20433.11|20515.22|20427.22|20521.11|20433.11|20515.22|20427.22|10
1739740400000|2025-02-16 21:13:20|20514.97|20426.97|20520.25|20432.25|20520.25|20432.25|20514.44|20426.44|9
1739740410000|2025-02-16 21:13:30|20520.02|20432.02|20511.42|20423.42|20520.02|20432.02|20511.42|20423.42|8
1739740420000|2025-02-16 21:13:40|20510.84|20422.84|20500.65|20412.65|20510.84|20422.84|20499.57|20411.57|10
1739740430000|2025-02-16 21:13:50|20500.55|20412.55|20499.22|20411.22|20500.55|20412.55|20498.98|20410.98|9
1739740440000|2025-02-16 21:14:00|20499.55|20411.55|20494.5|20406.5|20499.55|20411.55|20493.28|20405.28|10
1739740450000|2025-02-16 21:14:10|20494.49|20406.49|20490|20402|20494.65|20406.65|20490|20402|10
1739740460000|2025-02-16 21:14:20|20490.03|20402.03|20479.88|20391.88|20490.03|20402.03|20478.89|20390.89|10
1739740470000|2025-02-16 21:14:30|20470.88|20382.88|20472.69|20384.69|20472.69|20384.69|20470.17|20382.17|10
1739740480000|2025-02-16 21:14:40|20471.14|20383.14|20471.22|20383.22|20471.76|20383.76|20470.56|20382.56|10
1739740490000|2025-02-16 21:14:50|20467.87|20379.87|20467.32|20379.32|20468.11|20380.11|20467.28|20379.28|10
1739740500000|2025-02-16 21:15:00|20466.86|20378.86|20467.99|20379.99|20467.99|20379.99|20465.75|20377.75|10
1739740510000|2025-02-16 21:15:10|20467.95|20379.95|20470.24|20382.24|20470.56|20382.56|20467.95|20379.95|10
1739740520000|2025-02-16 21:15:20|20470.01|20382.01|20467.73|20379.73|20471.43|20383.43|20467.69|20379.69|10
1739740530000|2025-02-16 21:15:30|20467.5|20379.5|20466.47|20378.47|20467.64|20379.64|20466.14|20378.14|8
1739740540000|2025-02-16 21:15:40|20466.25|20378.25|20466.06|20378.06|20466.75|20378.75|20466.06|20378.06|10
1739740550000|2025-02-16 21:15:50|20465.95|20377.95|20466|20378|20466.01|20378.01|20465.59|20377.59|9
1739740560000|2025-02-16 21:16:00|20465.61|20377.61|20463.56|20375.56|20465.61|20377.61|20463.56|20375.56|8
1739740570000|2025-02-16 21:16:10|20463.72|20375.72|20465.04|20377.04|20465.04|20377.04|20463.72|20375.72|10
1739740580000|2025-02-16 21:16:20|20465.22|20377.22|20464.52|20376.52|20465.22|20377.22|20464.24|20376.24|9
1739740590000|2025-02-16 21:16:30|20464.81|20376.81|20465.72|20377.72|20466.29|20378.29|20464.81|20376.81|10
1739740600000|2025-02-16 21:16:40|20465.52|20377.52|20466.21|20378.21|20466.25|20378.25|20465.52|20377.52|10
1739740610000|2025-02-16 21:16:50|20466.43|20378.43|20465.42|20377.42|20466.54|20378.54|20465.42|20377.42|8
1739740620000|2025-02-16 21:17:00|20465.47|20377.47|20468.67|20380.67|20468.77|20380.77|20465.47|20377.47|10
1739740630000|2025-02-16 21:17:10|20469.27|20381.27|20469.87|20381.87|20469.97|20381.97|20468.92|20380.92|10
1739740640000|2025-02-16 21:17:20|20470.09|20382.09|20470.96|20382.96|20471.28|20383.28|20470.07|20382.07|10
1739740650000|2025-02-16 21:17:30|20470.99|20382.99|20468.26|20380.26|20471.16|20383.16|20468.26|20380.26|9
1739740660000|2025-02-16 21:17:40|20468.24|20380.24|20469.84|20381.84|20470|20382|20468.24|20380.24|9
1739740670000|2025-02-16 21:17:50|20469.76|20381.76|20469.91|20381.91|20470.02|20382.02|20469.6|20381.6|9
1739740680000|2025-02-16 21:18:00|20469.98|20381.98|20468.41|20380.41|20469.98|20381.98|20467.95|20379.95|10
1739740690000|2025-02-16 21:18:10|20467.29|20379.29|20467.44|20379.44|20467.44|20379.44|20466.73|20378.73|10
1739740700000|2025-02-16 21:18:20|20467.47|20379.47|20467.12|20379.12|20468.75|20380.75|20467.12|20379.12|9
1739740710000|2025-02-16 21:18:30|20466.42|20378.42|20465.98|20377.98|20466.42|20378.42|20464.86|20376.86|10
1739740720000|2025-02-16 21:18:40|20465.58|20377.58|20466.62|20378.62|20466.62|20378.62|20465.37|20377.37|10
1739740730000|2025-02-16 21:18:50|20466.52|20378.52|20466.08|20378.08|20466.88|20378.88|20466.08|20378.08|9
1739740740000|2025-02-16 21:19:00|20466.62|20378.62|20467.22|20379.22|20467.22|20379.22|20465.91|20377.91|10
1739740750000|2025-02-16 21:19:10|20467.14|20379.14|20466.98|20378.98|20467.14|20379.14|20466.65|20378.65|10
1739740760000|2025-02-16 21:19:20|20467.02|20379.02|20467.48|20379.48|20468.43|20380.43|20467.02|20379.02|10
1739740770000|2025-02-16 21:19:30|20467.54|20379.54|20466.16|20378.16|20467.59|20379.59|20466.16|20378.16|10
1739740780000|2025-02-16 21:19:40|20465.84|20377.84|20466.26|20378.26|20466.26|20378.26|20465.81|20377.81|10
1739740790000|2025-02-16 21:19:50|20466.42|20378.42|20466.79|20378.79|20466.83|20378.83|20466.23|20378.23|10
1739740800000|2025-02-16 21:20:00|20466.88|20378.88|20464.6|20376.6|20466.88|20378.88|20464.6|20376.6|10
1739740810000|2025-02-16 21:20:10|20464.19|20376.19|20463.07|20375.07|20464.19|20376.19|20462.69|20374.69|10
1739740820000|2025-02-16 21:20:20|20463.13|20375.13|20463.93|20375.93|20464.26|20376.26|20462.9|20374.9|10
1739740830000|2025-02-16 21:20:30|20463.82|20375.82|20459.84|20371.84|20464.15|20376.15|20459.84|20371.84|10
1739740840000|2025-02-16 21:20:40|20459.43|20371.43|20459.3|20371.3|20459.58|20371.58|20459.12|20371.12|10
1739740850000|2025-02-16 21:20:50|20459.01|20371.01|20461.74|20373.74|20461.79|20373.79|20459.01|20371.01|10
1739740860000|2025-02-16 21:21:00|20461.85|20373.85|20463|20375|20463.05|20375.05|20461.8|20373.8|10
1739740870000|2025-02-16 21:21:10|20463.46|20375.46|20466.99|20378.99|20466.99|20378.99|20463.46|20375.46|9
1739740880000|2025-02-16 21:21:20|20467.59|20379.59|20467.18|20379.18|20467.99|20379.99|20467.09|20379.09|9
1739740890000|2025-02-16 21:21:30|20467.34|20379.34|20470.11|20382.11|20470.11|20382.11|20467.21|20379.21|10
1739740900000|2025-02-16 21:21:40|20470.85|20382.85|20470.96|20382.96|20472.33|20384.33|20470.85|20382.85|9
1739740910000|2025-02-16 21:21:50|20471.42|20383.42|20471.9|20383.9|20472.49|20384.49|20471.18|20383.18|10
1739740920000|2025-02-16 21:22:00|20471.88|20383.88|20468.68|20380.68|20471.88|20383.88|20468.52|20380.52|10
1739740930000|2025-02-16 21:22:10|20468.48|20380.48|20466.84|20378.84|20468.48|20380.48|20466.78|20378.78|9
1739740940000|2025-02-16 21:22:20|20466.74|20378.74|20463.49|20375.49|20466.74|20378.74|20463.49|20375.49|10
1739740950000|2025-02-16 21:22:30|20463.43|20375.43|20460.75|20372.75|20463.43|20375.43|20460.75|20372.75|10
1739740960000|2025-02-16 21:22:40|20460.67|20372.67|20459.81|20371.81|20460.67|20372.67|20459.22|20371.22|10
1739740970000|2025-02-16 21:22:50|20459.72|20371.72|20454.89|20366.89|20459.87|20371.87|20454.89|20366.89|9
1739740980000|2025-02-16 21:23:00|20453.67|20365.67|20449.91|20361.91|20453.67|20365.67|20449.82|20361.82|10
1739740990000|2025-02-16 21:23:10|20449.32|20361.32|20452.62|20364.62|20452.62|20364.62|20449.32|20361.32|10
1739741000000|2025-02-16 21:23:20|20452.65|20364.65|20453.43|20365.43|20453.74|20365.74|20452.65|20364.65|10
1739741010000|2025-02-16 21:23:30|20453.39|20365.39|20454.33|20366.33|20454.81|20366.81|20453.09|20365.09|9
1739741020000|2025-02-16 21:23:40|20454.35|20366.35|20449.85|20361.85|20454.61|20366.61|20449.85|20361.85|10
1739741030000|2025-02-16 21:23:50|20449.72|20361.72|20450.63|20362.63|20450.63|20362.63|20449.53|20361.53|9
1739741040000|2025-02-16 21:24:00|20450.5|20362.5|20457.02|20369.02|20457.14|20369.14|20450.36|20362.36|10
1739741050000|2025-02-16 21:24:10|20458.1|20370.1|20455.56|20367.56|20458.51|20370.51|20455.56|20367.56|9
1739741060000|2025-02-16 21:24:20|20455.54|20367.54|20457.62|20369.62|20457.62|20369.62|20455.3|20367.3|10
1739741070000|2025-02-16 21:24:30|20457.76|20369.76|20460.69|20372.69|20460.69|20372.69|20457.76|20369.76|9
1739741080000|2025-02-16 21:24:40|20460.75|20372.75|20462.06|20374.06|20462.06|20374.06|20460.56|20372.56|10
1739741090000|2025-02-16 21:24:50|20462.1|20374.1|20461.73|20373.73|20462.16|20374.16|20461.73|20373.73|9
1739741100000|2025-02-16 21:25:00|20461.8|20373.8|20463.03|20375.03|20463.03|20375.03|20461.59|20373.59|9
1739741110000|2025-02-16 21:25:10|20463.18|20375.18|20463.35|20375.35|20463.4|20375.4|20463.15|20375.15|10
1739741120000|2025-02-16 21:25:20|20463.42|20375.42|20463.82|20375.82|20465|20377|20463.42|20375.42|9
1739741130000|2025-02-16 21:25:30|20463.6|20375.6|20464.63|20376.63|20465.2|20377.2|20463.35|20375.35|10
1739741140000|2025-02-16 21:25:40|20464.47|20376.47|20467.82|20379.82|20467.82|20379.82|20464.47|20376.47|10
1739741150000|2025-02-16 21:25:50|20468.2|20380.2|20469.26|20381.26|20469.26|20381.26|20467.7|20379.7|10
1739741160000|2025-02-16 21:26:00|20469.65|20381.65|20472.58|20384.58|20472.58|20384.58|20469.65|20381.65|9
1739741170000|2025-02-16 21:26:10|20472.62|20384.62|20475.69|20387.69|20475.69|20387.69|20472.62|20384.62|9
1739741180000|2025-02-16 21:26:20|20475.88|20387.88|20477.37|20389.37|20477.44|20389.44|20475.73|20387.73|10
1739741190000|2025-02-16 21:26:30|20476.63|20388.63|20476.97|20388.97|20477.12|20389.12|20476.01|20388.01|10
1739741200000|2025-02-16 21:26:40|20476.94|20388.94|20479.34|20391.34|20479.43|20391.43|20476.48|20388.48|9
1739741210000|2025-02-16 21:26:50|20479.4|20391.4|20479.52|20391.52|20479.55|20391.55|20479.35|20391.35|8
1739741220000|2025-02-16 21:27:00|20480.32|20392.32|20480.55|20392.55|20481.02|20393.02|20480.32|20392.32|10
1739741230000|2025-02-16 21:27:10|20480.7|20392.7|20483.14|20395.14|20483.14|20395.14|20480.67|20392.67|10
1739741240000|2025-02-16 21:27:20|20483.23|20395.23|20488.1|20400.1|20488.1|20400.1|20483.23|20395.23|10
1739741250000|2025-02-16 21:27:30|20488.26|20400.26|20496.08|20408.08|20496.08|20408.08|20488.26|20400.26|10
1739741260000|2025-02-16 21:27:40|20496.35|20408.35|20499.35|20411.35|20499.35|20411.35|20496.35|20408.35|10
1739741270000|2025-02-16 21:27:50|20499.4|20411.4|20501.02|20413.02|20501.03|20413.03|20499.4|20411.4|10
1739741280000|2025-02-16 21:28:00|20501.03|20413.03|20506.42|20418.42|20507.03|20419.03|20500.96|20412.96|10
1739741290000|2025-02-16 21:28:10|20506.23|20418.23|20505.37|20417.37|20506.23|20418.23|20504.21|20416.21|10
1739741300000|2025-02-16 21:28:20|20505.61|20417.61|20506.76|20418.76|20506.76|20418.76|20505.35|20417.35|10
1739741310000|2025-02-16 21:28:30|20506.36|20418.36|20506.04|20418.04|20506.89|20418.89|20506.04|20418.04|10
1739741320000|2025-02-16 21:28:40|20506.37|20418.37|20507.95|20419.95|20507.97|20419.97|20506.37|20418.37|10
1739741330000|2025-02-16 21:28:50|20508.02|20420.02|20507.79|20419.79|20508.02|20420.02|20507.65|20419.65|9
1739741340000|2025-02-16 21:29:00|20507.54|20419.54|20505.74|20417.74|20507.54|20419.54|20505.74|20417.74|10
1739741350000|2025-02-16 21:29:10|20505.34|20417.34|20503.29|20415.29|20505.34|20417.34|20502.92|20414.92|10
1739741360000|2025-02-16 21:29:20|20503.23|20415.23|20502.82|20414.82|20503.23|20415.23|20502.82|20414.82|9
1739741370000|2025-02-16 21:29:30|20502.84|20414.84|20504.22|20416.22|20504.22|20416.22|20502.84|20414.84|10
1739741380000|2025-02-16 21:29:40|20504.38|20416.38|20503.38|20415.38|20504.41|20416.41|20503.38|20415.38|9
1739741390000|2025-02-16 21:29:50|20503.39|20415.39|20503.43|20415.43|20504.01|20416.01|20503.39|20415.39|10
1739741400000|2025-02-16 21:30:00|20503.37|20415.37|20503.01|20415.01|20503.7|20415.7|20502.55|20414.55|10
1739741410000|2025-02-16 21:30:10|20502.99|20414.99|20506.21|20418.21|20506.21|20418.21|20502.99|20414.99|10
1739741420000|2025-02-16 21:30:20|20505.87|20417.87|20506.66|20418.66|20506.66|20418.66|20505.83|20417.83|9
1739741430000|2025-02-16 21:30:30|20506.9|20418.9|20509.18|20421.18|20509.18|20421.18|20506.9|20418.9|9
1739741440000|2025-02-16 21:30:40|20509.58|20421.58|20510.94|20422.94|20510.99|20422.99|20509.51|20421.51|9
1739741450000|2025-02-16 21:30:50|20511.53|20423.53|20513.28|20425.28|20513.28|20425.28|20511.53|20423.53|9
1739741460000|2025-02-16 21:31:00|20513.86|20425.86|20519.39|20431.39|20519.39|20431.39|20513.86|20425.86|10
1739741470000|2025-02-16 21:31:10|20521.45|20433.45|20522.77|20434.77|20522.77|20434.77|20521.45|20433.45|10
1739741480000|2025-02-16 21:31:20|20522.98|20434.98|20527.58|20439.58|20527.58|20439.58|20522.98|20434.98|10
1739741490000|2025-02-16 21:31:30|20527.69|20439.69|20527.56|20439.56|20527.85|20439.85|20527.08|20439.08|10
1739741500000|2025-02-16 21:31:40|20527.61|20439.61|20528.62|20440.62|20528.62|20440.62|20527.61|20439.61|10
1739741510000|2025-02-16 21:31:50|20528.78|20440.78|20529.69|20441.69|20529.69|20441.69|20528.75|20440.75|9
1739741520000|2025-02-16 21:32:00|20529.7|20441.7|20541.99|20453.99|20541.99|20453.99|20529.7|20441.7|9
1739741530000|2025-02-16 21:32:10|20544|20456|20546.09|20458.09|20548.59|20460.59|20544|20456|10
1739741540000|2025-02-16 21:32:20|20546.19|20458.19|20549.78|20461.78|20549.82|20461.82|20545.99|20457.99|10
1739741550000|2025-02-16 21:32:30|20550.08|20462.08|20550.2|20462.2|20550.21|20462.21|20549.59|20461.59|10
1739741560000|2025-02-16 21:32:40|20550.19|20462.19|20548.62|20460.62|20550.19|20462.19|20548.5|20460.5|10
1739741570000|2025-02-16 21:32:50|20548.73|20460.73|20548.38|20460.38|20549.52|20461.52|20548.38|20460.38|10
1739741580000|2025-02-16 21:33:00|20549.95|20461.95|20550.32|20462.32|20550.36|20462.36|20549.6|20461.6|9
1739741590000|2025-02-16 21:33:10|20550.21|20462.21|20550.12|20462.12|20550.39|20462.39|20549.65|20461.65|9
1739741600000|2025-02-16 21:33:20|20550.1|20462.1|20548.96|20460.96|20550.1|20462.1|20548.38|20460.38|9
1739741610000|2025-02-16 21:33:30|20548.94|20460.94|20550.45|20462.45|20550.45|20462.45|20548.77|20460.77|10
1739741620000|2025-02-16 21:33:40|20550.82|20462.82|20552.58|20464.58|20552.58|20464.58|20550.82|20462.82|9
1739741630000|2025-02-16 21:33:50|20553.13|20465.13|20553.3|20465.3|20554.7|20466.7|20553.13|20465.13|10
1739741640000|2025-02-16 21:34:00|20553.29|20465.29|20553.99|20465.99|20554.23|20466.23|20553.29|20465.29|9
1739741650000|2025-02-16 21:34:10|20553.8|20465.8|20553.78|20465.78|20553.89|20465.89|20552.97|20464.97|9
1739741660000|2025-02-16 21:34:20|20553.95|20465.95|20552.5|20464.5|20554.29|20466.29|20552.42|20464.42|10
1739741670000|2025-02-16 21:34:30|20553.15|20465.15|20552.38|20464.38|20553.15|20465.15|20552.35|20464.35|9
1739741680000|2025-02-16 21:34:40|20552.53|20464.53|20551.29|20463.29|20552.54|20464.54|20551.29|20463.29|8
1739741690000|2025-02-16 21:34:50|20550.71|20462.71|20551.63|20463.63|20551.63|20463.63|20550.65|20462.65|10
1739741700000|2025-02-16 21:35:00|20552.22|20464.22|20554.15|20466.15|20554.34|20466.34|20551.79|20463.79|9
1739741710000|2025-02-16 21:35:10|20553.98|20465.98|20556.26|20468.26|20556.26|20468.26|20553.72|20465.72|9
1739741720000|2025-02-16 21:35:20|20556.41|20468.41|20556.5|20468.5|20556.5|20468.5|20555.65|20467.65|9
1739741730000|2025-02-16 21:35:30|20556.81|20468.81|20558.26|20470.26|20558.62|20470.62|20556.81|20468.81|9
1739741740000|2025-02-16 21:35:40|20559.26|20471.26|20563.63|20475.63|20563.63|20475.63|20559.15|20471.15|10
1739741750000|2025-02-16 21:35:50|20563.67|20475.67|20564.66|20476.66|20564.81|20476.81|20563.67|20475.67|10
1739741760000|2025-02-16 21:36:00|20564.58|20476.58|20565.5|20477.5|20565.5|20477.5|20564.34|20476.34|10
1739741770000|2025-02-16 21:36:10|20565.69|20477.69|20570|20482|20570.31|20482.31|20565.69|20477.69|8
1739741780000|2025-02-16 21:36:20|20570.04|20482.04|20571.6|20483.6|20572.4|20484.4|20570.04|20482.04|10
1739741790000|2025-02-16 21:36:30|20571.47|20483.47|20571.54|20483.54|20572.56|20484.56|20571.33|20483.33|9
1739741800000|2025-02-16 21:36:40|20571.42|20483.42|20573.22|20485.22|20573.22|20485.22|20571.26|20483.26|10
1739741810000|2025-02-16 21:36:50|20573.37|20485.37|20573.71|20485.71|20573.74|20485.74|20572.83|20484.83|9
1739741820000|2025-02-16 21:37:00|20573.53|20485.53|20575.46|20487.46|20575.46|20487.46|20572.83|20484.83|10
1739741830000|2025-02-16 21:37:10|20575.38|20487.38|20576.04|20488.04|20576.89|20488.89|20575.38|20487.38|10
1739741840000|2025-02-16 21:37:20|20575.69|20487.69|20579.41|20491.41|20579.55|20491.55|20575.69|20487.69|10
1739741850000|2025-02-16 21:37:30|20579.49|20491.49|20584.42|20496.42|20584.42|20496.42|20578.46|20490.46|10
1739741860000|2025-02-16 21:37:40|20584.15|20496.15|20583.79|20495.79|20584.33|20496.33|20583.79|20495.79|10
1739741870000|2025-02-16 21:37:50|20583.69|20495.69|20584.02|20496.02|20584.06|20496.06|20583.43|20495.43|10
1739741880000|2025-02-16 21:38:00|20583.95|20495.95|20584.31|20496.31|20584.31|20496.31|20583.95|20495.95|10
1739741890000|2025-02-16 21:38:10|20584.34|20496.34|20584.95|20496.95|20585.06|20497.06|20584.34|20496.34|8
1739741900000|2025-02-16 21:38:20|20585.17|20497.17|20590.21|20502.21|20590.21|20502.21|20585.17|20497.17|9
1739741910000|2025-02-16 21:38:30|20590.27|20502.27|20593.98|20505.98|20593.98|20505.98|20590.08|20502.08|9
1739741920000|2025-02-16 21:38:40|20594.11|20506.11|20600.71|20512.71|20600.71|20512.71|20594.11|20506.11|10
1739741930000|2025-02-16 21:38:50|20600.78|20512.78|20600.56|20512.56|20600.87|20512.87|20600.37|20512.37|9
1739741940000|2025-02-16 21:39:00|20600.6|20512.6|20599.14|20511.14|20600.73|20512.73|20599.14|20511.14|8
1739741950000|2025-02-16 21:39:10|20598.88|20510.88|20595.4|20507.4|20598.88|20510.88|20595.4|20507.4|10
1739741960000|2025-02-16 21:39:20|20595.75|20507.75|20596.36|20508.36|20596.36|20508.36|20595.28|20507.28|10
1739741970000|2025-02-16 21:39:30|20596.47|20508.47|20601.67|20513.67|20601.67|20513.67|20596.47|20508.47|10
1739741980000|2025-02-16 21:39:40|20602.72|20514.72|20607.42|20519.42|20608.3|20520.3|20602.72|20514.72|10
1739741990000|2025-02-16 21:39:50|20607.24|20519.24|20607.64|20519.64|20608.38|20520.38|20607.12|20519.12|10
1739742000000|2025-02-16 21:40:00|20607.58|20519.58|20607.82|20519.82|20607.82|20519.82|20606.05|20518.05|10
1739742010000|2025-02-16 21:40:10|20607.79|20519.79|20609.21|20521.21|20609.21|20521.21|20607.77|20519.77|9
1739742020000|2025-02-16 21:40:20|20609.23|20521.23|20609.25|20521.25|20609.25|20521.25|20608.42|20520.42|10
1739742030000|2025-02-16 21:40:30|20609.36|20521.36|20608.77|20520.77|20610.03|20522.03|20608.77|20520.77|10
1739742040000|2025-02-16 21:40:40|20608.79|20520.79|20608.32|20520.32|20610.31|20522.31|20608.32|20520.32|10
1739742050000|2025-02-16 21:40:50|20608.29|20520.29|20607.51|20519.51|20608.37|20520.37|20607.42|20519.42|10
1739742060000|2025-02-16 21:41:00|20607.73|20519.73|20603.45|20515.45|20607.9|20519.9|20603.45|20515.45|9
1739742070000|2025-02-16 21:41:10|20603.36|20515.36|20601.41|20513.41|20603.36|20515.36|20601.41|20513.41|10
1739742080000|2025-02-16 21:41:20|20601.18|20513.18|20595.67|20507.67|20601.18|20513.18|20595.57|20507.57|10
1739742090000|2025-02-16 21:41:30|20595.44|20507.44|20595.58|20507.58|20597.34|20509.34|20595.43|20507.43|9
1739742100000|2025-02-16 21:41:40|20595.59|20507.59|20596.25|20508.25|20596.25|20508.25|20595.59|20507.59|9
1739742110000|2025-02-16 21:41:50|20596.27|20508.27|20597.63|20509.63|20597.63|20509.63|20596.27|20508.27|10
1739742120000|2025-02-16 21:42:00|20597.58|20509.58|20598.69|20510.69|20598.69|20510.69|20597.56|20509.56|10
1739742130000|2025-02-16 21:42:10|20598.8|20510.8|20600.47|20512.47|20600.47|20512.47|20598.74|20510.74|9
1739742140000|2025-02-16 21:42:20|20601.02|20513.02|20601.48|20513.48|20602.55|20514.55|20600.14|20512.14|9
1739742150000|2025-02-16 21:42:30|20601.7|20513.7|20603.39|20515.39|20603.42|20515.42|20601.7|20513.7|10
1739742160000|2025-02-16 21:42:40|20603.48|20515.48|20609.92|20521.92|20609.92|20521.92|20603.48|20515.48|7
1739742170000|2025-02-16 21:42:50|20610.05|20522.05|20607.53|20519.53|20610.14|20522.14|20607.53|20519.53|10
1739742180000|2025-02-16 21:43:00|20607.38|20519.38|20607.35|20519.35|20607.63|20519.63|20607.34|20519.34|9
1739742190000|2025-02-16 21:43:10|20607.09|20519.09|20599.06|20511.06|20607.09|20519.09|20599.06|20511.06|10
1739742200000|2025-02-16 21:43:20|20599.03|20511.03|20597.96|20509.96|20599.03|20511.03|20597.94|20509.94|10
1739742210000|2025-02-16 21:43:30|20598.06|20510.06|20599.82|20511.82|20600.95|20512.95|20598.06|20510.06|9
1739742220000|2025-02-16 21:43:40|20599.86|20511.86|20599.78|20511.78|20599.96|20511.96|20599.33|20511.33|10
1739742230000|2025-02-16 21:43:50|20599.95|20511.95|20601.45|20513.45|20601.45|20513.45|20599.95|20511.95|10
1739742240000|2025-02-16 21:44:00|20601.43|20513.43|20603.05|20515.05|20603.05|20515.05|20601.39|20513.39|10
1739742250000|2025-02-16 21:44:10|20604.37|20516.37|20610.69|20522.69|20610.69|20522.69|20604.37|20516.37|10
1739742260000|2025-02-16 21:44:20|20610.42|20522.42|20610.32|20522.32|20611.15|20523.15|20610.24|20522.24|10
1739742270000|2025-02-16 21:44:30|20610.24|20522.24|20610.62|20522.62|20610.62|20522.62|20609.29|20521.29|10
1739742280000|2025-02-16 21:44:40|20610.03|20522.03|20610.27|20522.27|20610.44|20522.44|20609.78|20521.78|9
1739742290000|2025-02-16 21:44:50|20609.99|20521.99|20610.4|20522.4|20610.4|20522.4|20609.99|20521.99|9
1739742300000|2025-02-16 21:45:00|20610.41|20522.41|20610.49|20522.49|20610.77|20522.77|20609.98|20521.98|10
1739742310000|2025-02-16 21:45:10|20610.12|20522.12|20611.99|20523.99|20612.39|20524.39|20610.12|20522.12|10
1739742320000|2025-02-16 21:45:20|20611.8|20523.8|20614.2|20526.2|20617.61|20529.61|20611.8|20523.8|10
1739742330000|2025-02-16 21:45:30|20614.17|20526.17|20613.17|20525.17|20614.29|20526.29|20613.17|20525.17|10
1739742340000|2025-02-16 21:45:40|20613.16|20525.16|20609.79|20521.79|20613.16|20525.16|20609.79|20521.79|10
1739742350000|2025-02-16 21:45:50|20608.83|20520.83|20609.42|20521.42|20609.42|20521.42|20608.79|20520.79|10
1739742360000|2025-02-16 21:46:00|20609.41|20521.41|20606.64|20518.64|20609.41|20521.41|20606.28|20518.28|10
1739742370000|2025-02-16 21:46:10|20606.7|20518.7|20604.28|20516.28|20606.78|20518.78|20604.28|20516.28|10
1739742380000|2025-02-16 21:46:20|20604.75|20516.75|20607.04|20519.04|20607.04|20519.04|20604.52|20516.52|10
1739742390000|2025-02-16 21:46:30|20607.58|20519.58|20607.6|20519.6|20607.6|20519.6|20606.37|20518.37|9
1739742400000|2025-02-16 21:46:40|20608.06|20520.06|20603.14|20515.14|20608.06|20520.06|20603.14|20515.14|10
1739742410000|2025-02-16 21:46:50|20602.9|20514.9|20600.13|20512.13|20603.13|20515.13|20600.13|20512.13|10
1739742420000|2025-02-16 21:47:00|20600.15|20512.15|20598.93|20510.93|20600.16|20512.16|20598.05|20510.05|10
1739742430000|2025-02-16 21:47:10|20599.27|20511.27|20600|20512|20600|20512|20599.26|20511.26|10
1739742440000|2025-02-16 21:47:20|20600.02|20512.02|20599.45|20511.45|20600.19|20512.19|20599.36|20511.36|10
1739742450000|2025-02-16 21:47:30|20599.48|20511.48|20599.41|20511.41|20600.17|20512.17|20599.41|20511.41|10
1739742460000|2025-02-16 21:47:40|20599.89|20511.89|20601.13|20513.13|20601.13|20513.13|20599.82|20511.82|8
1739742470000|2025-02-16 21:47:50|20601.46|20513.46|20604.52|20516.52|20604.52|20516.52|20601.4|20513.4|10
1739742480000|2025-02-16 21:48:00|20604.67|20516.67|20605.26|20517.26|20605.38|20517.38|20604.67|20516.67|9
1739742490000|2025-02-16 21:48:10|20605.39|20517.39|20605.27|20517.27|20605.39|20517.39|20604.61|20516.61|10
1739742500000|2025-02-16 21:48:20|20605.28|20517.28|20604.97|20516.97|20605.39|20517.39|20604.96|20516.96|8
1739742510000|2025-02-16 21:48:30|20605.23|20517.23|20605.74|20517.74|20605.74|20517.74|20604.7|20516.7|10
1739742520000|2025-02-16 21:48:40|20605.51|20517.51|20605.8|20517.8|20606.72|20518.72|20605.51|20517.51|9
1739742530000|2025-02-16 21:48:50|20605.92|20517.92|20606.11|20518.11|20606.19|20518.19|20605.92|20517.92|8
1739742540000|2025-02-16 21:49:00|20606.16|20518.16|20606.8|20518.8|20607.38|20519.38|20606.13|20518.13|9
1739742550000|2025-02-16 21:49:10|20606.68|20518.68|20606.74|20518.74|20606.95|20518.95|20606.46|20518.46|10
1739742560000|2025-02-16 21:49:20|20606.45|20518.45|20605.57|20517.57|20606.45|20518.45|20605.49|20517.49|8
1739742570000|2025-02-16 21:49:30|20605.58|20517.58|20605.2|20517.2|20605.77|20517.77|20605.2|20517.2|9
1739742580000|2025-02-16 21:49:40|20605.14|20517.14|20605.77|20517.77|20605.77|20517.77|20605.11|20517.11|9
1739742590000|2025-02-16 21:49:50|20605.64|20517.64|20608.45|20520.45|20608.86|20520.86|20605.64|20517.64|10
1739742600000|2025-02-16 21:50:00|20609.27|20521.27|20610.58|20522.58|20610.58|20522.58|20609.27|20521.27|10
1739742610000|2025-02-16 21:50:10|20610.59|20522.59|20607.99|20519.99|20611.02|20523.02|20607.99|20519.99|10
1739742620000|2025-02-16 21:50:20|20607.66|20519.66|20602.77|20514.77|20608.35|20520.35|20602.77|20514.77|9
1739742630000|2025-02-16 21:50:30|20602.66|20514.66|20602.98|20514.98|20603.17|20515.17|20602.65|20514.65|8
1739742640000|2025-02-16 21:50:40|20603.13|20515.13|20604.1|20516.1|20604.19|20516.19|20603.13|20515.13|9
1739742650000|2025-02-16 21:50:50|20604.13|20516.13|20603.89|20515.89|20604.21|20516.21|20603.64|20515.64|10
1739742660000|2025-02-16 21:51:00|20604.36|20516.36|20604.13|20516.13|20604.36|20516.36|20604.12|20516.12|10
1739742670000|2025-02-16 21:51:10|20604.05|20516.05|20604.13|20516.13|20604.98|20516.98|20604.05|20516.05|10
1739742680000|2025-02-16 21:51:20|20604.19|20516.19|20603.31|20515.31|20604.56|20516.56|20603.31|20515.31|8
1739742690000|2025-02-16 21:51:30|20602.88|20514.88|20602.12|20514.12|20602.88|20514.88|20602.12|20514.12|10
1739742700000|2025-02-16 21:51:40|20602|20514|20602.28|20514.28|20602.28|20514.28|20601.26|20513.26|9
1739742710000|2025-02-16 21:51:50|20602.29|20514.29|20602.73|20514.73|20602.73|20514.73|20602.29|20514.29|9
1739742720000|2025-02-16 21:52:00|20602.68|20514.68|20601.83|20513.83|20602.71|20514.71|20601.73|20513.73|9
1739742730000|2025-02-16 21:52:10|20602.08|20514.08|20601.55|20513.55|20602.22|20514.22|20601.55|20513.55|8
1739742740000|2025-02-16 21:52:20|20601.25|20513.25|20603.3|20515.3|20603.3|20515.3|20601.08|20513.08|10
1739742750000|2025-02-16 21:52:30|20604.06|20516.06|20604.71|20516.71|20605.42|20517.42|20604.06|20516.06|10
1739742760000|2025-02-16 21:52:40|20605.31|20517.31|20606.34|20518.34|20606.65|20518.65|20605.29|20517.29|9
1739742770000|2025-02-16 21:52:50|20606.46|20518.46|20607.14|20519.14|20607.45|20519.45|20606.29|20518.29|10
1739742780000|2025-02-16 21:53:00|20607.12|20519.12|20608.07|20520.07|20608.08|20520.08|20606.9|20518.9|9
1739742790000|2025-02-16 21:53:10|20608.08|20520.08|20608.72|20520.72|20608.72|20520.72|20608.08|20520.08|10
1739742800000|2025-02-16 21:53:20|20608.87|20520.87|20607.94|20519.94|20608.87|20520.87|20607.22|20519.22|9
1739742810000|2025-02-16 21:53:30|20607.85|20519.85|20607.48|20519.48|20607.85|20519.85|20607.44|20519.44|9
1739742820000|2025-02-16 21:53:40|20606.8|20518.8|20604.58|20516.58|20606.8|20518.8|20604.51|20516.51|9
1739742830000|2025-02-16 21:53:50|20604.38|20516.38|20603.15|20515.15|20604.38|20516.38|20603.15|20515.15|9
1739742840000|2025-02-16 21:54:00|20603.13|20515.13|20599.13|20511.13|20603.15|20515.15|20599.13|20511.13|10
1739742850000|2025-02-16 21:54:10|20599.02|20511.02|20598.74|20510.74|20599.02|20511.02|20598.4|20510.4|10
1739742860000|2025-02-16 21:54:20|20598.59|20510.59|20598.34|20510.34|20598.59|20510.59|20598.3|20510.3|10
1739742870000|2025-02-16 21:54:30|20598.25|20510.25|20597.57|20509.57|20598.31|20510.31|20597.57|20509.57|10
1739742880000|2025-02-16 21:54:40|20597.34|20509.34|20596.2|20508.2|20597.34|20509.34|20596.2|20508.2|10
1739742890000|2025-02-16 21:54:50|20596.1|20508.1|20596.15|20508.15|20596.9|20508.9|20596.1|20508.1|10
1739742900000|2025-02-16 21:55:00|20596.17|20508.17|20595.93|20507.93|20596.41|20508.41|20595.51|20507.51|10
1739742910000|2025-02-16 21:55:10|20595.63|20507.63|20594.71|20506.71|20595.63|20507.63|20594.52|20506.52|9
1739742920000|2025-02-16 21:55:20|20594.69|20506.69|20593.79|20505.79|20594.72|20506.72|20593.79|20505.79|9
1739742930000|2025-02-16 21:55:30|20593.45|20505.45|20593.08|20505.08|20593.45|20505.45|20592.69|20504.69|10
1739742940000|2025-02-16 21:55:40|20593.33|20505.33|20594.31|20506.31|20594.31|20506.31|20593.33|20505.33|9
1739742950000|2025-02-16 21:55:50|20594.41|20506.41|20593.23|20505.23|20594.91|20506.91|20593.23|20505.23|10
1739742960000|2025-02-16 21:56:00|20593.02|20505.02|20591.57|20503.57|20593.02|20505.02|20591.57|20503.57|10
1739742970000|2025-02-16 21:56:10|20591.74|20503.74|20587.42|20499.42|20591.74|20503.74|20587.42|20499.42|10
1739742980000|2025-02-16 21:56:20|20586.99|20498.99|20588.39|20500.39|20588.39|20500.39|20586.94|20498.94|10
1739742990000|2025-02-16 21:56:30|20588.26|20500.26|20589.43|20501.43|20589.5|20501.5|20588.19|20500.19|10
1739743000000|2025-02-16 21:56:40|20589.2|20501.2|20589.78|20501.78|20590.22|20502.22|20589.18|20501.18|10
1739743010000|2025-02-16 21:56:50|20590.58|20502.58|20591.54|20503.54|20591.54|20503.54|20590.55|20502.55|9
1739743020000|2025-02-16 21:57:00|20591.82|20503.82|20591.97|20503.97|20591.97|20503.97|20591.24|20503.24|10
1739743030000|2025-02-16 21:57:10|20592.3|20504.3|20594.07|20506.07|20594.29|20506.29|20592.3|20504.3|10
1739743040000|2025-02-16 21:57:20|20594.08|20506.08|20593.59|20505.59|20594.08|20506.08|20593.48|20505.48|10
1739743050000|2025-02-16 21:57:30|20593.54|20505.54|20594.48|20506.48|20594.48|20506.48|20593.54|20505.54|9
1739743060000|2025-02-16 21:57:40|20594.43|20506.43|20594.56|20506.56|20594.63|20506.63|20594.42|20506.42|8
1739743070000|2025-02-16 21:57:50|20594.5|20506.5|20595.04|20507.04|20595.29|20507.29|20594.5|20506.5|8
1739743080000|2025-02-16 21:58:00|20594.94|20506.94|20595.11|20507.11|20595.12|20507.12|20594.87|20506.87|8
1739743090000|2025-02-16 21:58:10|20595.2|20507.2|20595.78|20507.78|20595.78|20507.78|20595.18|20507.18|10
1739743100000|2025-02-16 21:58:20|20595.4|20507.4|20596.32|20508.32|20596.32|20508.32|20595.34|20507.34|10
1739743110000|2025-02-16 21:58:30|20596.08|20508.08|20596.16|20508.16|20596.58|20508.58|20595.66|20507.66|9
1739743120000|2025-02-16 21:58:40|20596.2|20508.2|20595.36|20507.36|20596.23|20508.23|20595.36|20507.36|9
1739743130000|2025-02-16 21:58:50|20595.17|20507.17|20593.7|20505.7|20595.17|20507.17|20593.7|20505.7|9
1739743140000|2025-02-16 21:59:00|20593.6|20505.6|20595.76|20507.76|20596.63|20508.63|20593.6|20505.6|10
1739743150000|2025-02-16 21:59:10|20595.52|20507.52|20593.4|20505.4|20595.52|20507.52|20593.4|20505.4|10
1739743160000|2025-02-16 21:59:20|20593.41|20505.41|20593.47|20505.47|20593.54|20505.54|20593.29|20505.29|9
1739743170000|2025-02-16 21:59:30|20593.5|20505.5|20593.58|20505.58|20593.6|20505.6|20593.4|20505.4|8
1739743180000|2025-02-16 21:59:40|20593.15|20505.15|20595.56|20507.56|20595.56|20507.56|20593.15|20505.15|8
1739743190000|2025-02-16 21:59:50|20597.99|20509.99|20597.26|20509.26|20599.3|20511.3|20597.25|20509.25|10
1739743200000|2025-02-16 22:00:00|20597.15|20509.15|20597.55|20509.55|20598.45|20510.45|20597.15|20509.15|10
1739743210000|2025-02-16 22:00:10|20596.54|20508.54|20593.25|20505.25|20596.54|20508.54|20592.97|20504.97|10
1739743220000|2025-02-16 22:00:20|20593.03|20505.03|20591.79|20503.79|20593.22|20505.22|20591.79|20503.79|10
1739743230000|2025-02-16 22:00:30|20592.29|20504.29|20591.6|20503.6|20592.29|20504.29|20591.6|20503.6|9
1739743240000|2025-02-16 22:00:40|20591.61|20503.61|20591.96|20503.96|20592|20504|20591.46|20503.46|9
1739743250000|2025-02-16 22:00:50|20592.17|20504.17|20596.71|20508.71|20596.71|20508.71|20592.17|20504.17|10
1739743260000|2025-02-16 22:01:00|20597.62|20509.62|20591.4|20503.4|20597.7|20509.7|20591.4|20503.4|9
1739743270000|2025-02-16 22:01:10|20591.29|20503.29|20591.11|20503.11|20591.29|20503.29|20590.73|20502.73|10
1739743280000|2025-02-16 22:01:20|20591.23|20503.23|20592.51|20504.51|20593.02|20505.02|20591.23|20503.23|10
1739743290000|2025-02-16 22:01:30|20592.74|20504.74|20594.24|20506.24|20594.24|20506.24|20592.68|20504.68|10
1739743300000|2025-02-16 22:01:40|20594.1|20506.1|20596.73|20508.73|20596.73|20508.73|20594.1|20506.1|10
1739743310000|2025-02-16 22:01:50|20596.76|20508.76|20603.31|20523.31|20606.69|20523.31|20596.76|20508.76|11
1739743320000|2025-02-16 22:02:00|20603.06|20523.06|20602.69|20522.69|20603.09|20523.09|20602.69|20522.69|9
1739743330000|2025-02-16 22:02:10|20602.71|20522.71|20603.57|20523.57|20603.75|20523.75|20602.71|20522.71|9
1739743340000|2025-02-16 22:02:20|20603.54|20523.54|20603.48|20523.48|20603.68|20523.68|20603.23|20523.23|8
1739743350000|2025-02-16 22:02:30|20603.77|20523.77|20603.69|20523.69|20603.87|20523.87|20603.58|20523.58|8
1739743360000|2025-02-16 22:02:40|20603.67|20523.67|20603.63|20523.63|20603.94|20523.94|20603.42|20523.42|10
1739743370000|2025-02-16 22:02:50|20603.86|20523.86|20603.25|20523.25|20603.87|20523.87|20603.25|20523.25|9
1739743380000|2025-02-16 22:03:00|20603.27|20523.27|20603.53|20523.53|20603.61|20523.61|20603.22|20523.22|10
1739743390000|2025-02-16 22:03:10|20603.52|20523.52|20603.76|20523.76|20603.86|20523.86|20603.52|20523.52|8
1739743400000|2025-02-16 22:03:20|20603.77|20523.77|20602.33|20522.33|20603.77|20523.77|20602.33|20522.33|9
1739743410000|2025-02-16 22:03:30|20602.79|20522.79|20601.15|20521.15|20602.8|20522.8|20601.15|20521.15|8
1739743420000|2025-02-16 22:03:40|20601.1|20521.1|20599.69|20519.69|20601.1|20521.1|20599.69|20519.69|10
1739743430000|2025-02-16 22:03:50|20599.68|20519.68|20599.73|20519.73|20599.97|20519.97|20599.67|20519.67|8
1739743440000|2025-02-16 22:04:00|20599.82|20519.82|20599.53|20519.53|20599.82|20519.82|20599.53|20519.53|9
1739743450000|2025-02-16 22:04:10|20599.76|20519.76|20599.54|20519.54|20600.4|20520.4|20599.54|20519.54|8
1739743460000|2025-02-16 22:04:20|20599.41|20519.41|20598.39|20518.39|20599.44|20519.44|20598.32|20518.32|9
1739743470000|2025-02-16 22:04:30|20598.3|20518.3|20597.41|20517.41|20598.3|20518.3|20597.41|20517.41|6
1739743480000|2025-02-16 22:04:40|20597.48|20517.48|20597.72|20517.72|20597.72|20517.72|20596.92|20516.92|10
1739743490000|2025-02-16 22:04:50|20597.35|20517.35|20596.76|20516.76|20597.35|20517.35|20596.76|20516.76|8
1739743500000|2025-02-16 22:05:00|20596.84|20516.84|20602.05|20522.05|20602.07|20522.07|20596.84|20516.84|10
1739743510000|2025-02-16 22:05:10|20602.01|20522.01|20602.09|20522.09|20602.12|20522.12|20601.95|20521.95|9
1739743520000|2025-02-16 22:05:20|20602.02|20522.02|20602.5|20522.5|20602.5|20522.5|20602.02|20522.02|8
1739743530000|2025-02-16 22:05:30|20602.56|20522.56|20602.45|20522.45|20602.57|20522.57|20602.06|20522.06|8
1739743540000|2025-02-16 22:05:40|20602|20522|20601.96|20521.96|20602|20522|20601.96|20521.96|3
1739743550000|2025-02-16 22:05:50|20601.95|20521.95|20601.84|20521.84|20601.96|20521.96|20601.26|20521.26|8
1739743560000|2025-02-16 22:06:00|20601.75|20521.75|20602.93|20522.93|20602.93|20522.93|20601.75|20521.75|10
1739743570000|2025-02-16 22:06:10|20602.92|20522.92|20602.92|20522.92|20602.96|20522.96|20602.84|20522.84|10
1739743580000|2025-02-16 22:06:20|20602.86|20522.86|20602.49|20522.49|20603.33|20523.33|20602.42|20522.42|10
1739743590000|2025-02-16 22:06:30|20602.59|20522.59|20602.61|20522.61|20602.62|20522.62|20602.49|20522.49|8
1739743600000|2025-02-16 22:06:40|20602.54|20522.54|20602.94|20522.94|20603.74|20523.74|20602.54|20522.54|9
1739743610000|2025-02-16 22:06:50|20603.1|20523.1|20604.26|20524.26|20604.26|20524.26|20602.89|20522.89|10
1739743620000|2025-02-16 22:07:00|20604.28|20524.28|20604.39|20524.39|20604.72|20524.72|20604.28|20524.28|9
1739743630000|2025-02-16 22:07:10|20604.33|20524.33|20604.58|20524.58|20604.58|20524.58|20604.22|20524.22|8
1739743640000|2025-02-16 22:07:20|20605.29|20525.29|20605.02|20525.02|20605.3|20525.3|20604.99|20524.99|10
1739743650000|2025-02-16 22:07:30|20604.95|20524.95|20604.35|20524.35|20605.62|20525.62|20604.35|20524.35|10
1739743660000|2025-02-16 22:07:40|20604.14|20524.14|20602.32|20522.32|20604.14|20524.14|20602.29|20522.29|10
1739743670000|2025-02-16 22:07:50|20602.31|20522.31|20601.91|20521.91|20602.34|20522.34|20601.91|20521.91|7
1739743680000|2025-02-16 22:08:00|20601.39|20521.39|20601.42|20521.42|20601.43|20521.43|20601.32|20521.32|8
1739743690000|2025-02-16 22:08:10|20601.41|20521.41|20600.06|20520.06|20602.27|20522.27|20600.06|20520.06|10
1739743700000|2025-02-16 22:08:20|20599.02|20519.02|20594.64|20514.64|20599.02|20519.02|20594.64|20514.64|10
1739743710000|2025-02-16 22:08:30|20594.15|20514.15|20589.18|20509.18|20594.36|20514.36|20589.18|20509.18|10
1739743720000|2025-02-16 22:08:40|20589.05|20509.05|20589.22|20509.22|20589.59|20509.59|20588.93|20508.93|9
1739743730000|2025-02-16 22:08:50|20589.03|20509.03|20588.99|20508.99|20589.31|20509.31|20588.66|20508.66|10
1739743740000|2025-02-16 22:09:00|20588.98|20508.98|20587.06|20507.06|20588.98|20508.98|20587.06|20507.06|8
1739743750000|2025-02-16 22:09:10|20587.22|20507.22|20587.2|20507.2|20587.22|20507.22|20587.12|20507.12|6
1739743760000|2025-02-16 22:09:20|20587.22|20507.22|20586.38|20506.38|20587.22|20507.22|20586.38|20506.38|10
1739743770000|2025-02-16 22:09:30|20586.4|20506.4|20586.64|20506.64|20586.85|20506.85|20586.17|20506.17|8
1739743780000|2025-02-16 22:09:40|20587.11|20507.11|20589.22|20509.22|20589.22|20509.22|20587.11|20507.11|10
1739743790000|2025-02-16 22:09:50|20589.01|20509.01|20590.35|20510.35|20590.35|20510.35|20589.01|20509.01|9
1739743800000|2025-02-16 22:10:00|20590.22|20510.22|20590.82|20510.82|20590.87|20510.87|20590.11|20510.11|10
1739743810000|2025-02-16 22:10:10|20590.83|20510.83|20587.2|20507.2|20590.83|20510.83|20587.2|20507.2|8
1739743820000|2025-02-16 22:10:20|20587.11|20507.11|20585.96|20505.96|20587.21|20507.21|20585.96|20505.96|10
1739743830000|2025-02-16 22:10:30|20585.97|20505.97|20585.41|20505.41|20585.97|20505.97|20585.4|20505.4|9
1739743840000|2025-02-16 22:10:40|20585.4|20505.4|20585.35|20505.35|20585.4|20505.4|20585.05|20505.05|9
1739743850000|2025-02-16 22:10:50|20585.36|20505.36|20585.01|20505.01|20585.4|20505.4|20585.01|20505.01|8
1739743860000|2025-02-16 22:11:00|20585.06|20505.06|20585.21|20505.21|20585.24|20505.24|20585.06|20505.06|9
1739743870000|2025-02-16 22:11:10|20585.22|20505.22|20584.71|20504.71|20585.22|20505.22|20584.42|20504.42|9
1739743880000|2025-02-16 22:11:20|20584.74|20504.74|20583.38|20503.38|20584.75|20504.75|20582.51|20502.51|10
1739743890000|2025-02-16 22:11:30|20583.56|20503.56|20579.64|20499.64|20583.56|20503.56|20579.62|20499.62|10
1739743900000|2025-02-16 22:11:40|20579.66|20499.66|20578.92|20498.92|20579.66|20499.66|20578.92|20498.92|10
1739743910000|2025-02-16 22:11:50|20578.75|20498.75|20578.63|20498.63|20578.78|20498.78|20578.6|20498.6|10
1739743920000|2025-02-16 22:12:00|20578.74|20498.74|20580.71|20500.71|20580.71|20500.71|20578.74|20498.74|10
1739743930000|2025-02-16 22:12:10|20581.12|20501.12|20579.51|20499.51|20581.29|20501.29|20578.95|20498.95|10
1739743940000|2025-02-16 22:12:20|20579.5|20499.5|20579.05|20499.05|20580.28|20500.28|20578.77|20498.77|10
1739743950000|2025-02-16 22:12:30|20579.13|20499.13|20581.56|20501.56|20582.05|20502.05|20579.13|20499.13|10
1739743960000|2025-02-16 22:12:40|20578|20498|20578.2|20498.2|20579.01|20499.01|20578|20498|10
1739743970000|2025-02-16 22:12:50|20578.17|20498.17|20579.13|20499.13|20579.13|20499.13|20578.17|20498.17|8
1739743980000|2025-02-16 22:13:00|20579.11|20499.11|20581.79|20501.79|20581.95|20501.95|20579.11|20499.11|10
1739743990000|2025-02-16 22:13:10|20581.78|20501.78|20580.5|20500.5|20581.86|20501.86|20580.5|20500.5|10
1739744000000|2025-02-16 22:13:20|20580.3|20500.3|20579.26|20499.26|20580.3|20500.3|20579.25|20499.25|10
1739744010000|2025-02-16 22:13:30|20579.52|20499.52|20580.93|20500.93|20580.95|20500.95|20579.52|20499.52|10
1739744020000|2025-02-16 22:13:40|20581.09|20501.09|20581.47|20501.47|20581.47|20501.47|20581.08|20501.08|8
1739744030000|2025-02-16 22:13:50|20581.31|20501.31|20581.98|20501.98|20582.52|20502.52|20581.15|20501.15|8
1739744040000|2025-02-16 22:14:00|20582.05|20502.05|20585.14|20505.14|20585.18|20505.18|20581.54|20501.54|10
1739744050000|2025-02-16 22:14:10|20585.15|20505.15|20586.71|20506.71|20586.71|20506.71|20584.46|20504.46|10
1739744060000|2025-02-16 22:14:20|20586.73|20506.73|20587.8|20507.8|20587.8|20507.8|20586.73|20506.73|7
1739744070000|2025-02-16 22:14:30|20587.81|20507.81|20589.02|20509.02|20589.03|20509.03|20587.77|20507.77|10
1739744080000|2025-02-16 22:14:40|20589.58|20509.58|20590.91|20510.91|20590.91|20510.91|20589.58|20509.58|10
1739744090000|2025-02-16 22:14:50|20590.7|20510.7|20590.97|20510.97|20590.97|20510.97|20590.7|20510.7|7
1739744100000|2025-02-16 22:15:00|20591.05|20511.05|20591.11|20511.11|20591.2|20511.2|20590.93|20510.93|9
1739744110000|2025-02-16 22:15:10|20590.8|20510.8|20590.65|20510.65|20591.63|20511.63|20590.65|20510.65|10
1739744120000|2025-02-16 22:15:20|20590.27|20510.27|20589.09|20509.09|20590.27|20510.27|20589.09|20509.09|8
1739744130000|2025-02-16 22:15:30|20589.12|20509.12|20589.75|20509.75|20590.23|20510.23|20588.36|20508.36|9
1739744140000|2025-02-16 22:15:40|20589.73|20509.73|20589.45|20509.45|20589.73|20509.73|20589.45|20509.45|8
1739744150000|2025-02-16 22:15:50|20587.51|20507.51|20588.55|20508.55|20588.55|20508.55|20587.51|20507.51|10
1739744160000|2025-02-16 22:16:00|20588.79|20508.79|20589.39|20509.39|20589.39|20509.39|20588.13|20508.13|9
1739744170000|2025-02-16 22:16:10|20590.43|20510.43|20591.37|20511.37|20591.88|20511.88|20590.43|20510.43|10
1739744180000|2025-02-16 22:16:20|20591.06|20511.06|20591.35|20511.35|20591.35|20511.35|20590.56|20510.56|10
1739744190000|2025-02-16 22:16:30|20591.34|20511.34|20591.86|20511.86|20592.17|20512.17|20589.96|20509.96|8
1739744200000|2025-02-16 22:16:40|20591.83|20511.83|20592.11|20512.11|20592.16|20512.16|20591.75|20511.75|9
1739744210000|2025-02-16 22:16:50|20592.12|20512.12|20589.52|20509.52|20592.12|20512.12|20589.52|20509.52|10
1739744220000|2025-02-16 22:17:00|20588.94|20508.94|20588.35|20508.35|20589.18|20509.18|20588.35|20508.35|9
1739744230000|2025-02-16 22:17:10|20588.24|20508.24|20585.91|20505.91|20588.57|20508.57|20585.91|20505.91|8
1739744240000|2025-02-16 22:17:20|20585.75|20505.75|20581.7|20501.7|20585.75|20505.75|20581.69|20501.69|10
1739744250000|2025-02-16 22:17:30|20581.42|20501.42|20583.65|20503.65|20583.65|20503.65|20581.27|20501.27|10
1739744260000|2025-02-16 22:17:40|20583.76|20503.76|20583.65|20503.65|20583.76|20503.76|20583.53|20503.53|10
1739744270000|2025-02-16 22:17:50|20583.49|20503.49|20582.81|20502.81|20583.49|20503.49|20582.5|20502.5|10
1739744280000|2025-02-16 22:18:00|20582.51|20502.51|20580.65|20500.65|20582.51|20502.51|20580.65|20500.65|10
1739744290000|2025-02-16 22:18:10|20580.58|20500.58|20580.36|20500.36|20580.58|20500.58|20580.19|20500.19|10
1739744300000|2025-02-16 22:18:20|20577.52|20497.52|20577.52|20497.52|20577.52|20497.52|20576.73|20496.73|8
1739744310000|2025-02-16 22:18:30|20577.55|20497.55|20578.82|20498.82|20578.98|20498.98|20577.51|20497.51|8
1739744320000|2025-02-16 22:18:40|20578.99|20498.99|20581.62|20501.62|20581.62|20501.62|20578.99|20498.99|9
1739744330000|2025-02-16 22:18:50|20581.86|20501.86|20582.71|20502.71|20582.81|20502.81|20581.86|20501.86|8
1739744340000|2025-02-16 22:19:00|20582.66|20502.66|20583.53|20503.53|20583.98|20503.98|20582.48|20502.48|9
1739744350000|2025-02-16 22:19:10|20583.51|20503.51|20585.37|20505.37|20585.4|20505.4|20583.51|20503.51|10
1739744360000|2025-02-16 22:19:20|20585.48|20505.48|20586.68|20506.68|20586.69|20506.69|20585.12|20505.12|8
1739744370000|2025-02-16 22:19:30|20586.06|20506.06|20587.25|20507.25|20587.25|20507.25|20586.06|20506.06|9
1739744380000|2025-02-16 22:19:40|20587.22|20507.22|20585.65|20505.65|20587.85|20507.85|20585.65|20505.65|10
1739744390000|2025-02-16 22:19:50|20585.71|20505.71|20588.37|20508.37|20588.37|20508.37|20585.71|20505.71|8
1739744400000|2025-02-16 22:20:00|20588.65|20508.65|20587.78|20507.78|20589.95|20509.95|20587.77|20507.77|10
1739744410000|2025-02-16 22:20:10|20587.42|20507.42|20585.84|20505.84|20587.42|20507.42|20585.83|20505.83|10
1739744420000|2025-02-16 22:20:20|20585.83|20505.83|20584.73|20504.73|20585.88|20505.88|20584.73|20504.73|10
1739744430000|2025-02-16 22:20:30|20584.72|20504.72|20584.05|20504.05|20584.72|20504.72|20584.05|20504.05|9
1739744440000|2025-02-16 22:20:40|20584.02|20504.02|20583.54|20503.54|20584.02|20504.02|20583.54|20503.54|9
1739744450000|2025-02-16 22:20:50|20583.53|20503.53|20582.39|20502.39|20583.76|20503.76|20582.39|20502.39|10
1739744460000|2025-02-16 22:21:00|20582.4|20502.4|20582.45|20502.45|20582.45|20502.45|20582.36|20502.36|7
1739744470000|2025-02-16 22:21:10|20582.4|20502.4|20582.48|20502.48|20582.6|20502.6|20582.4|20502.4|8
1739744480000|2025-02-16 22:21:20|20582.47|20502.47|20582.64|20502.64|20582.64|20502.64|20582.47|20502.47|5
1739744490000|2025-02-16 22:21:30|20582.66|20502.66|20580.32|20500.32|20582.66|20502.66|20580.32|20500.32|10
1739744500000|2025-02-16 22:21:40|20580.18|20500.18|20582.09|20502.09|20582.09|20502.09|20580.14|20500.14|10
1739744510000|2025-02-16 22:21:50|20582.86|20502.86|20585.4|20505.4|20585.46|20505.46|20582.86|20502.86|9
1739744520000|2025-02-16 22:22:00|20585.48|20505.48|20585.13|20505.13|20585.68|20505.68|20585.13|20505.13|9
1739744530000|2025-02-16 22:22:10|20585.12|20505.12|20584.87|20504.87|20586.32|20506.32|20584.87|20504.87|8
1739744540000|2025-02-16 22:22:20|20584.81|20504.81|20586.17|20506.17|20586.17|20506.17|20584.81|20504.81|6
1739744550000|2025-02-16 22:22:30|20586.16|20506.16|20586.17|20506.17|20586.17|20506.17|20585.98|20505.98|10
1739744560000|2025-02-16 22:22:40|20586.15|20506.15|20586.07|20506.07|20586.15|20506.15|20586.06|20506.06|6
1739744570000|2025-02-16 22:22:50|20586.08|20506.08|20583.51|20503.51|20586.34|20506.34|20583.49|20503.49|9
1739744580000|2025-02-16 22:23:00|20583.46|20503.46|20585.37|20505.37|20585.37|20505.37|20583.37|20503.37|9
1739744590000|2025-02-16 22:23:10|20585.38|20505.38|20586.21|20506.21|20586.23|20506.23|20585.36|20505.36|8
1739744600000|2025-02-16 22:23:20|20586.23|20506.23|20586.59|20506.59|20586.59|20506.59|20586.23|20506.23|8
1739744610000|2025-02-16 22:23:30|20586.7|20506.7|20587.93|20507.93|20587.93|20507.93|20586.7|20506.7|9
1739744620000|2025-02-16 22:23:40|20587.8|20507.8|20588.05|20508.05|20588.05|20508.05|20587.68|20507.68|8
1739744630000|2025-02-16 22:23:50|20588.09|20508.09|20589.13|20509.13|20589.26|20509.26|20588.09|20508.09|8
1739744640000|2025-02-16 22:24:00|20589.1|20509.1|20588.85|20508.85|20589.39|20509.39|20588.77|20508.77|10
1739744650000|2025-02-16 22:24:10|20588.91|20508.91|20590.61|20510.61|20590.61|20510.61|20588.91|20508.91|10
1739744660000|2025-02-16 22:24:20|20590.69|20510.69|20590.64|20510.64|20590.69|20510.69|20590.51|20510.51|10
1739744670000|2025-02-16 22:24:30|20590.57|20510.57|20584.94|20504.94|20590.57|20510.57|20584.94|20504.94|10
1739744680000|2025-02-16 22:24:40|20584.4|20504.4|20586.61|20506.61|20586.91|20506.91|20583.39|20503.39|10
1739744690000|2025-02-16 22:24:50|20586.55|20506.55|20583.67|20503.67|20586.55|20506.55|20583.67|20503.67|10
1739744700000|2025-02-16 22:25:00|20582.12|20502.12|20577.18|20497.18|20582.12|20502.12|20577.18|20497.18|10
1739744710000|2025-02-16 22:25:10|20576.9|20496.9|20573.62|20493.62|20576.9|20496.9|20573.62|20493.62|8
1739744720000|2025-02-16 22:25:20|20573.55|20493.55|20571.14|20491.14|20573.55|20493.55|20571.14|20491.14|9
1739744730000|2025-02-16 22:25:30|20571.12|20491.12|20569.18|20489.18|20571.12|20491.12|20569.18|20489.18|10
1739744740000|2025-02-16 22:25:40|20568.97|20488.97|20562.03|20482.03|20568.97|20488.97|20562.03|20482.03|10
1739744750000|2025-02-16 22:25:50|20562.09|20482.09|20557.77|20477.77|20562.41|20482.41|20557.77|20477.77|10
1739744760000|2025-02-16 22:26:00|20557.58|20477.58|20553.33|20473.33|20557.58|20477.58|20553.33|20473.33|9
1739744770000|2025-02-16 22:26:10|20552.04|20472.04|20546.2|20466.2|20552.04|20472.04|20546.2|20466.2|10
1739744780000|2025-02-16 22:26:20|20546.53|20466.53|20545.37|20465.37|20546.55|20466.55|20545.37|20465.37|10
1739744790000|2025-02-16 22:26:30|20545.38|20465.38|20540.8|20460.8|20545.38|20465.38|20540.8|20460.8|9
1739744800000|2025-02-16 22:26:40|20538.26|20458.26|20523.54|20443.54|20538.26|20458.26|20523.54|20443.54|10
1739744810000|2025-02-16 22:26:50|20516.83|20436.83|20512.91|20432.91|20516.83|20436.83|20512.77|20432.77|10
1739744820000|2025-02-16 22:27:00|20512.87|20432.87|20514.25|20434.25|20514.25|20434.25|20512.61|20432.61|9
1739744830000|2025-02-16 22:27:10|20514.7|20434.7|20513.64|20433.64|20515.31|20435.31|20512.35|20432.35|10
1739744840000|2025-02-16 22:27:20|20513.91|20433.91|20514.11|20434.11|20514.44|20434.44|20513.9|20433.9|10
1739744850000|2025-02-16 22:27:30|20514.07|20434.07|20514.21|20434.21|20514.21|20434.21|20513.42|20433.42|9
1739744860000|2025-02-16 22:27:40|20514.43|20434.43|20515.86|20435.86|20515.86|20435.86|20514.43|20434.43|10
1739744870000|2025-02-16 22:27:50|20515.15|20435.15|20523.57|20443.57|20523.57|20443.57|20515.15|20435.15|10
1739744880000|2025-02-16 22:28:00|20523.54|20443.54|20525.66|20445.66|20526.06|20446.06|20523.54|20443.54|9
1739744890000|2025-02-16 22:28:10|20525.38|20445.38|20524.63|20444.63|20525.38|20445.38|20524.16|20444.16|9
1739744900000|2025-02-16 22:28:20|20524.64|20444.64|20524.54|20444.54|20524.74|20444.74|20524.5|20444.5|10
1739744910000|2025-02-16 22:28:30|20524.55|20444.55|20524.87|20444.87|20524.87|20444.87|20524.51|20444.51|8
1739744920000|2025-02-16 22:28:40|20524.97|20444.97|20526.15|20446.15|20526.48|20446.48|20524.97|20444.97|10
1739744930000|2025-02-16 22:28:50|20526.14|20446.14|20524.64|20444.64|20526.2|20446.2|20524.64|20444.64|10
1739744940000|2025-02-16 22:29:00|20525.02|20445.02|20525.6|20445.6|20525.75|20445.75|20525|20445|10
1739744950000|2025-02-16 22:29:10|20525.72|20445.72|20526.54|20446.54|20526.54|20446.54|20525.72|20445.72|9
1739744960000|2025-02-16 22:29:20|20526.55|20446.55|20530.89|20450.89|20531.14|20451.14|20526.55|20446.55|9
1739744970000|2025-02-16 22:29:30|20531.82|20451.82|20532.35|20452.35|20532.39|20452.39|20531.79|20451.79|10
1739744980000|2025-02-16 22:29:40|20532.77|20452.77|20532.34|20452.34|20532.77|20452.77|20532.34|20452.34|10
1739744990000|2025-02-16 22:29:50|20532.38|20452.38|20533.29|20453.29|20533.29|20453.29|20532.37|20452.37|10
1739745000000|2025-02-16 22:30:00|20533.21|20453.21|20535.48|20455.48|20535.48|20455.48|20533.21|20453.21|10
1739745010000|2025-02-16 22:30:10|20535.52|20455.52|20535.9|20455.9|20536.03|20456.03|20535.52|20455.52|10
1739745020000|2025-02-16 22:30:20|20536.06|20456.06|20536.23|20456.23|20536.75|20456.75|20535.92|20455.92|9
1739745030000|2025-02-16 22:30:30|20536.44|20456.44|20537.55|20457.55|20537.63|20457.63|20536.44|20456.44|10
1739745040000|2025-02-16 22:30:40|20537.59|20457.59|20537.8|20457.8|20537.82|20457.82|20537.52|20457.52|10
1739745050000|2025-02-16 22:30:50|20537.79|20457.79|20539.62|20459.62|20539.76|20459.76|20537.74|20457.74|10
1739745060000|2025-02-16 22:31:00|20539.6|20459.6|20537.45|20457.45|20539.6|20459.6|20537.45|20457.45|10
1739745070000|2025-02-16 22:31:10|20537.28|20457.28|20535.51|20455.51|20537.28|20457.28|20535.13|20455.13|10
1739745080000|2025-02-16 22:31:20|20534.81|20454.81|20533.05|20453.05|20534.81|20454.81|20530.5|20450.5|10
1739745090000|2025-02-16 22:31:30|20532.96|20452.96|20526.44|20446.44|20532.96|20452.96|20526.44|20446.44|10
1739745100000|2025-02-16 22:31:40|20526.34|20446.34|20525.18|20445.18|20526.34|20446.34|20525.18|20445.18|10
1739745110000|2025-02-16 22:31:50|20525.2|20445.2|20524.1|20444.1|20525.2|20445.2|20524.1|20444.1|10
1739745120000|2025-02-16 22:32:00|20523.59|20443.59|20522.12|20442.12|20523.59|20443.59|20521.95|20441.95|10
1739745130000|2025-02-16 22:32:10|20522.11|20442.11|20522.08|20442.08|20522.22|20442.22|20521.95|20441.95|10
1739745140000|2025-02-16 22:32:20|20522.23|20442.23|20523.32|20443.32|20523.45|20443.45|20522.23|20442.23|10
1739745150000|2025-02-16 22:32:30|20523.5|20443.5|20524.46|20444.46|20524.46|20444.46|20523.4|20443.4|9
1739745160000|2025-02-16 22:32:40|20524.61|20444.61|20522.51|20442.51|20524.87|20444.87|20522.51|20442.51|10
1739745170000|2025-02-16 22:32:50|20522.71|20442.71|20523.4|20443.4|20523.58|20443.58|20522.71|20442.71|9
1739745180000|2025-02-16 22:33:00|20523.08|20443.08|20521.51|20441.51|20523.08|20443.08|20521.51|20441.51|10
1739745190000|2025-02-16 22:33:10|20521.4|20441.4|20520.41|20440.41|20521.4|20441.4|20520.41|20440.41|9
1739745200000|2025-02-16 22:33:20|20520.35|20440.35|20520.4|20440.4|20520.47|20440.47|20520.21|20440.21|10
1739745210000|2025-02-16 22:33:30|20520.46|20440.46|20520.34|20440.34|20520.82|20440.82|20520.34|20440.34|8
1739745220000|2025-02-16 22:33:40|20520.3|20440.3|20517.32|20437.32|20520.3|20440.3|20517.32|20437.32|9
1739745230000|2025-02-16 22:33:50|20517.48|20437.48|20516.34|20436.34|20517.48|20437.48|20516.34|20436.34|7
1739745240000|2025-02-16 22:34:00|20516.25|20436.25|20511.61|20431.61|20516.25|20436.25|20511.61|20431.61|10
1739745250000|2025-02-16 22:34:10|20511.56|20431.56|20504.44|20424.44|20511.56|20431.56|20504.44|20424.44|9
1739745260000|2025-02-16 22:34:20|20503.6|20423.6|20499.9|20419.9|20503.6|20423.6|20499.9|20419.9|10
1739745270000|2025-02-16 22:34:30|20499.56|20419.56|20497.29|20417.29|20499.59|20419.59|20497.29|20417.29|10
1739745280000|2025-02-16 22:34:40|20495.91|20415.91|20490.31|20410.31|20495.91|20415.91|20490.31|20410.31|9
1739745290000|2025-02-16 22:34:50|20490.54|20410.54|20486.08|20406.08|20490.54|20410.54|20486.08|20406.08|10
1739745300000|2025-02-16 22:35:00|20485.67|20405.67|20486.61|20406.61|20486.61|20406.61|20485.42|20405.42|10
1739745310000|2025-02-16 22:35:10|20486.66|20406.66|20486.3|20406.3|20486.77|20406.77|20486.3|20406.3|10
1739745320000|2025-02-16 22:35:20|20486.34|20406.34|20481.22|20401.22|20486.34|20406.34|20481.22|20401.22|10
1739745330000|2025-02-16 22:35:30|20480.55|20400.55|20477.75|20397.75|20480.55|20400.55|20477.6|20397.6|9
1739745340000|2025-02-16 22:35:40|20476.52|20396.52|20479.97|20399.97|20479.97|20399.97|20475.27|20395.27|10
1739745350000|2025-02-16 22:35:50|20480.06|20400.06|20491.25|20411.25|20491.25|20411.25|20479.96|20399.96|10
1739745360000|2025-02-16 22:36:00|20492.33|20412.33|20507.38|20427.38|20507.38|20427.38|20492.33|20412.33|10
1739745370000|2025-02-16 22:36:10|20507.83|20427.83|20505.56|20425.56|20509.75|20429.75|20505.56|20425.56|10
1739745380000|2025-02-16 22:36:20|20505.47|20425.47|20502.42|20422.42|20505.47|20425.47|20502.42|20422.42|9
1739745390000|2025-02-16 22:36:30|20501.98|20421.98|20499.61|20419.61|20501.98|20421.98|20499.61|20419.61|10
1739745400000|2025-02-16 22:36:40|20499.71|20419.71|20499.54|20419.54|20501.56|20421.56|20497.95|20417.95|10
1739745410000|2025-02-16 22:36:50|20498.36|20418.36|20496.67|20416.67|20498.36|20418.36|20496.41|20416.41|10
1739745420000|2025-02-16 22:37:00|20496.58|20416.58|20495.51|20415.51|20496.6|20416.6|20495.51|20415.51|9
1739745430000|2025-02-16 22:37:10|20495.44|20415.44|20495.52|20415.52|20495.78|20415.78|20495.44|20415.44|10
1739745440000|2025-02-16 22:37:20|20495.3|20415.3|20494.14|20414.14|20495.37|20415.37|20494.14|20414.14|10
1739745450000|2025-02-16 22:37:30|20493.98|20413.98|20502.85|20422.85|20502.85|20422.85|20493.98|20413.98|10
1739745460000|2025-02-16 22:37:40|20503.42|20423.42|20507.46|20427.46|20507.46|20427.46|20503.42|20423.42|10
1739745470000|2025-02-16 22:37:50|20505.65|20425.65|20503.82|20423.82|20505.65|20425.65|20503.82|20423.82|10
1739745480000|2025-02-16 22:38:00|20503.48|20423.48|20500.91|20420.91|20503.48|20423.48|20500.91|20420.91|10
1739745490000|2025-02-16 22:38:10|20501.02|20421.02|20501.78|20421.78|20501.78|20421.78|20500.1|20420.1|10
1739745500000|2025-02-16 22:38:20|20501.63|20421.63|20501.4|20421.4|20502.3|20422.3|20501.4|20421.4|10
1739745510000|2025-02-16 22:38:30|20500.72|20420.72|20499.51|20419.51|20500.72|20420.72|20499.51|20419.51|8
1739745520000|2025-02-16 22:38:40|20499.62|20419.62|20499.99|20419.99|20499.99|20419.99|20499.46|20419.46|10
1739745530000|2025-02-16 22:38:50|20500.1|20420.1|20501.58|20421.58|20501.89|20421.89|20500.1|20420.1|10
1739745540000|2025-02-16 22:39:00|20501.84|20421.84|20503.3|20423.3|20503.63|20423.63|20501.84|20421.84|10
1739745550000|2025-02-16 22:39:10|20503.28|20423.28|20502.13|20422.13|20504.41|20424.41|20502.09|20422.09|10
1739745560000|2025-02-16 22:39:20|20502.15|20422.15|20499.64|20419.64|20502.15|20422.15|20499.64|20419.64|9
1739745570000|2025-02-16 22:39:30|20500.48|20420.48|20502.97|20422.97|20503.3|20423.3|20500.44|20420.44|9
1739745580000|2025-02-16 22:39:40|20503.23|20423.23|20505.43|20425.43|20505.46|20425.46|20503.09|20423.09|10
1739745590000|2025-02-16 22:39:50|20505.56|20425.56|20506.8|20426.8|20506.8|20426.8|20505.54|20425.54|9
1739745600000|2025-02-16 22:40:00|20506.78|20426.78|20508.21|20428.21|20509.13|20429.13|20506.78|20426.78|10
1739745610000|2025-02-16 22:40:10|20507.93|20427.93|20505.41|20425.41|20508.11|20428.11|20505.41|20425.41|10
1739745620000|2025-02-16 22:40:20|20504.7|20424.7|20503.37|20423.37|20504.7|20424.7|20503.37|20423.37|10
1739745630000|2025-02-16 22:40:30|20503.05|20423.05|20503.27|20423.27|20503.37|20423.37|20503.05|20423.05|9
1739745640000|2025-02-16 22:40:40|20503.05|20423.05|20503.36|20423.36|20504.09|20424.09|20503.05|20423.05|10
1739745650000|2025-02-16 22:40:50|20503.22|20423.22|20502.95|20422.95|20503.22|20423.22|20502.66|20422.66|10
1739745660000|2025-02-16 22:41:00|20502.92|20422.92|20503.53|20423.53|20503.53|20423.53|20502.92|20422.92|10
1739745670000|2025-02-16 22:41:10|20504.58|20424.58|20504|20424|20504.86|20424.86|20504|20424|10
1739745680000|2025-02-16 22:41:20|20504.11|20424.11|20503.82|20423.82|20504.11|20424.11|20503.65|20423.65|10
1739745690000|2025-02-16 22:41:30|20503.61|20423.61|20502.95|20422.95|20503.61|20423.61|20502.87|20422.87|10
1739745700000|2025-02-16 22:41:40|20502.58|20422.58|20503.18|20423.18|20503.48|20423.48|20502.49|20422.49|9
1739745710000|2025-02-16 22:41:50|20503.14|20423.14|20503.16|20423.16|20503.41|20423.41|20503.14|20423.14|9
1739745720000|2025-02-16 22:42:00|20503.39|20423.39|20504.91|20424.91|20504.91|20424.91|20503.39|20423.39|10
1739745730000|2025-02-16 22:42:10|20504.44|20424.44|20505.62|20425.62|20505.62|20425.62|20504.21|20424.21|10
1739745740000|2025-02-16 22:42:20|20505.82|20425.82|20505.16|20425.16|20505.94|20425.94|20505.16|20425.16|9
1739745750000|2025-02-16 22:42:30|20504.99|20424.99|20505|20425|20505.16|20425.16|20504.98|20424.98|10
1739745760000|2025-02-16 22:42:40|20505.15|20425.15|20506.66|20426.66|20506.68|20426.68|20505.15|20425.15|10
1739745770000|2025-02-16 22:42:50|20506.63|20426.63|20506.61|20426.61|20506.74|20426.74|20506.28|20426.28|10
1739745780000|2025-02-16 22:43:00|20506.62|20426.62|20506.25|20426.25|20506.64|20426.64|20505.81|20425.81|10
1739745790000|2025-02-16 22:43:10|20506.49|20426.49|20506.24|20426.24|20506.69|20426.69|20506.24|20426.24|9
1739745800000|2025-02-16 22:43:20|20507.43|20427.43|20510.06|20430.06|20510.06|20430.06|20507.43|20427.43|10
1739745810000|2025-02-16 22:43:30|20510.09|20430.09|20510.26|20430.26|20510.74|20430.74|20510.09|20430.09|10
1739745820000|2025-02-16 22:43:40|20510.17|20430.17|20509.07|20429.07|20510.17|20430.17|20509.04|20429.04|9
1739745830000|2025-02-16 22:43:50|20509.08|20429.08|20512.63|20432.63|20512.63|20432.63|20509.08|20429.08|10
1739745840000|2025-02-16 22:44:00|20512.81|20432.81|20512.64|20432.64|20513.31|20433.31|20512.14|20432.14|9
1739745850000|2025-02-16 22:44:10|20512.7|20432.7|20510.9|20430.9|20513.01|20433.01|20510.9|20430.9|10
1739745860000|2025-02-16 22:44:20|20510.88|20430.88|20510.38|20430.38|20510.88|20430.88|20510.36|20430.36|9
1739745870000|2025-02-16 22:44:30|20510.35|20430.35|20509.7|20429.7|20510.41|20430.41|20509.7|20429.7|9
1739745880000|2025-02-16 22:44:40|20509.99|20429.99|20510.87|20430.87|20510.87|20430.87|20509.94|20429.94|10
1739745890000|2025-02-16 22:44:50|20510.84|20430.84|20512.34|20432.34|20512.34|20432.34|20510.74|20430.74|9
1739745900000|2025-02-16 22:45:00|20512.32|20432.32|20511.22|20431.22|20513.18|20433.18|20511.22|20431.22|9
1739745910000|2025-02-16 22:45:10|20511.28|20431.28|20510.18|20430.18|20511.28|20431.28|20509.8|20429.8|10
1739745920000|2025-02-16 22:45:20|20510.2|20430.2|20510.2|20430.2|20510.83|20430.83|20510.2|20430.2|8
1739745930000|2025-02-16 22:45:30|20510.19|20430.19|20509.18|20429.18|20510.19|20430.19|20509.17|20429.17|8
1739745940000|2025-02-16 22:45:40|20509.19|20429.19|20509.65|20429.65|20509.65|20429.65|20509.04|20429.04|10
1739745950000|2025-02-16 22:45:50|20509.68|20429.68|20509.37|20429.37|20509.76|20429.76|20508.8|20428.8|9
1739745960000|2025-02-16 22:46:00|20509|20429|20508.98|20428.98|20509.33|20429.33|20508.97|20428.97|9
1739745970000|2025-02-16 22:46:10|20508.96|20428.96|20509.11|20429.11|20509.22|20429.22|20508.85|20428.85|9
1739745980000|2025-02-16 22:46:20|20509.17|20429.17|20508.49|20428.49|20509.17|20429.17|20508.49|20428.49|9
1739745990000|2025-02-16 22:46:30|20508.58|20428.58|20508.97|20428.97|20508.97|20428.97|20508.54|20428.54|10
1739746000000|2025-02-16 22:46:40|20508.83|20428.83|20508.59|20428.59|20508.83|20428.83|20508.38|20428.38|10
1739746010000|2025-02-16 22:46:50|20508.61|20428.61|20508.81|20428.81|20508.97|20428.97|20508.26|20428.26|8
1739746020000|2025-02-16 22:47:00|20508.66|20428.66|20508.56|20428.56|20508.66|20428.66|20508.56|20428.56|10
1739746030000|2025-02-16 22:47:10|20508.57|20428.57|20509.35|20429.35|20509.35|20429.35|20508.53|20428.53|6
1739746040000|2025-02-16 22:47:20|20509.5|20429.5|20510.88|20430.88|20510.88|20430.88|20509.5|20429.5|10
1739746050000|2025-02-16 22:47:30|20510.97|20430.97|20513.51|20433.51|20513.51|20433.51|20510.96|20430.96|9
1739746060000|2025-02-16 22:47:40|20513.36|20433.36|20514.51|20434.51|20514.51|20434.51|20513.36|20433.36|9
1739746070000|2025-02-16 22:47:50|20515.46|20435.46|20517.45|20437.45|20517.45|20437.45|20515.46|20435.46|10
1739746080000|2025-02-16 22:48:00|20518.78|20438.78|20522.21|20442.21|20522.28|20442.28|20518.46|20438.46|9
1739746090000|2025-02-16 22:48:10|20522.14|20442.14|20524.65|20444.65|20524.65|20444.65|20522.14|20442.14|10
1739746100000|2025-02-16 22:48:20|20524.81|20444.81|20527.86|20447.86|20527.86|20447.86|20524.81|20444.81|10
1739746110000|2025-02-16 22:48:30|20527.85|20447.85|20528.36|20448.36|20528.36|20448.36|20527.85|20447.85|10
1739746120000|2025-02-16 22:48:40|20528.17|20448.17|20527.6|20447.6|20528.17|20448.17|20527.41|20447.41|10
1739746130000|2025-02-16 22:48:50|20527.61|20447.61|20528.46|20448.46|20528.46|20448.46|20527.34|20447.34|7
1739746140000|2025-02-16 22:49:00|20529.42|20449.42|20533.97|20453.97|20533.97|20453.97|20529.42|20449.42|10
1739746150000|2025-02-16 22:49:10|20533.99|20453.99|20535.09|20455.09|20535.34|20455.34|20533.99|20453.99|9
1739746160000|2025-02-16 22:49:20|20535.04|20455.04|20536.01|20456.01|20536.38|20456.38|20535.04|20455.04|10
1739746170000|2025-02-16 22:49:30|20536.18|20456.18|20536.54|20456.54|20536.54|20456.54|20535.53|20455.53|5
1739746180000|2025-02-16 22:49:40|20536.55|20456.55|20543.32|20463.32|20543.32|20463.32|20536.55|20456.55|8
1739746190000|2025-02-16 22:49:50|20544.34|20464.34|20545.5|20465.5|20545.5|20465.5|20544.34|20464.34|8
1739746200000|2025-02-16 22:50:00|20545.32|20465.32|20545.86|20465.86|20546.19|20466.19|20545.32|20465.32|7
1739746210000|2025-02-16 22:50:10|20545.9|20465.9|20541.05|20461.05|20546.61|20466.61|20540.57|20460.57|10
1739746220000|2025-02-16 22:50:20|20541.12|20461.12|20541.78|20461.78|20541.78|20461.78|20541.12|20461.12|8
1739746230000|2025-02-16 22:50:30|20541.84|20461.84|20542.16|20462.16|20542.16|20462.16|20541.84|20461.84|9
1739746240000|2025-02-16 22:50:40|20542.17|20462.17|20541.88|20461.88|20542.24|20462.24|20541.49|20461.49|9
1739746250000|2025-02-16 22:50:50|20542.08|20462.08|20543.48|20463.48|20543.51|20463.51|20542.08|20462.08|9
1739746260000|2025-02-16 22:51:00|20543.37|20463.37|20545.53|20465.53|20545.53|20465.53|20543.11|20463.11|10
1739746270000|2025-02-16 22:51:10|20545.62|20465.62|20546.05|20466.05|20546.05|20466.05|20545.62|20465.62|10
1739746280000|2025-02-16 22:51:20|20546.08|20466.08|20546.31|20466.31|20546.42|20466.42|20546.07|20466.07|10
1739746290000|2025-02-16 22:51:30|20546.28|20466.28|20547.07|20467.07|20547.09|20467.09|20546.28|20466.28|10
1739746300000|2025-02-16 22:51:40|20547.6|20467.6|20547.5|20467.5|20547.63|20467.63|20547.39|20467.39|9
1739746310000|2025-02-16 22:51:50|20547.57|20467.57|20547.44|20467.44|20548.01|20468.01|20547.44|20467.44|10
1739746320000|2025-02-16 22:52:00|20547.29|20467.29|20548.03|20468.03|20548.03|20468.03|20547.29|20467.29|9
1739746330000|2025-02-16 22:52:10|20548.42|20468.42|20549.62|20469.62|20549.66|20469.66|20548.42|20468.42|8
1739746340000|2025-02-16 22:52:20|20549.77|20469.77|20550.32|20470.32|20550.32|20470.32|20549.47|20469.47|8
1739746350000|2025-02-16 22:52:30|20550.37|20470.37|20549.06|20469.06|20550.39|20470.39|20548.97|20468.97|10
1739746360000|2025-02-16 22:52:40|20548.9|20468.9|20550.82|20470.82|20550.89|20470.89|20548.53|20468.53|10
1739746370000|2025-02-16 22:52:50|20550.84|20470.84|20551.08|20471.08|20551.08|20471.08|20550.27|20470.27|10
1739746380000|2025-02-16 22:53:00|20551.11|20471.11|20555.47|20475.47|20555.47|20475.47|20550.86|20470.86|10
1739746390000|2025-02-16 22:53:10|20555.74|20475.74|20555.35|20475.35|20555.99|20475.99|20554.63|20474.63|10
1739746400000|2025-02-16 22:53:20|20555.31|20475.31|20557.56|20477.56|20558.05|20478.05|20555.31|20475.31|8
1739746410000|2025-02-16 22:53:30|20557.45|20477.45|20557.78|20477.78|20557.9|20477.9|20557.45|20477.45|10
1739746420000|2025-02-16 22:53:40|20557.79|20477.79|20560.03|20480.03|20560.03|20480.03|20557.68|20477.68|10
1739746430000|2025-02-16 22:53:50|20560.08|20480.08|20560.19|20480.19|20560.23|20480.23|20559.92|20479.92|9
1739746440000|2025-02-16 22:54:00|20559.89|20479.89|20558.68|20478.68|20561.71|20481.71|20558.51|20478.51|10
1739746450000|2025-02-16 22:54:10|20558.46|20478.46|20558.4|20478.4|20558.51|20478.51|20558.29|20478.29|10
1739746460000|2025-02-16 22:54:20|20558.42|20478.42|20558.91|20478.91|20558.91|20478.91|20558.25|20478.25|10
1739746470000|2025-02-16 22:54:30|20558.92|20478.92|20560.19|20480.19|20560.19|20480.19|20558.92|20478.92|9
1739746480000|2025-02-16 22:54:40|20563.1|20483.1|20560.42|20480.42|20563.85|20483.85|20560.1|20480.1|10
1739746490000|2025-02-16 22:54:50|20561.94|20481.94|20564.54|20484.54|20564.54|20484.54|20561.93|20481.93|10
1739746500000|2025-02-16 22:55:00|20564.74|20484.74|20570.23|20490.23|20570.23|20490.23|20563.25|20483.25|10
1739746510000|2025-02-16 22:55:10|20568.99|20488.99|20564.97|20484.97|20569|20489|20564.97|20484.97|10
1739746520000|2025-02-16 22:55:20|20565.17|20485.17|20567.25|20487.25|20567.25|20487.25|20565.17|20485.17|10
1739746530000|2025-02-16 22:55:30|20567.26|20487.26|20568.47|20488.47|20568.67|20488.67|20567.26|20487.26|10
1739746540000|2025-02-16 22:55:40|20568.54|20488.54|20573.25|20493.25|20573.25|20493.25|20568.53|20488.53|8
1739746550000|2025-02-16 22:55:50|20573.22|20493.22|20573.44|20493.44|20573.58|20493.58|20572.45|20492.45|10
1739746560000|2025-02-16 22:56:00|20573.49|20493.49|20573.55|20493.55|20573.75|20493.75|20573.42|20493.42|10
1739746570000|2025-02-16 22:56:10|20573.23|20493.23|20574.09|20494.09|20574.76|20494.76|20573.23|20493.23|10
1739746580000|2025-02-16 22:56:20|20567.32|20487.32|20565.38|20485.38|20567.32|20487.32|20565.38|20485.38|10
1739746590000|2025-02-16 22:56:30|20565.4|20485.4|20565.87|20485.87|20566.07|20486.07|20565.39|20485.39|10
1739746600000|2025-02-16 22:56:40|20570.06|20490.06|20570.1|20490.1|20570.13|20490.13|20570.03|20490.03|9
1739746610000|2025-02-16 22:56:50|20569.13|20489.13|20565.98|20485.98|20569.13|20489.13|20565.96|20485.96|9
1739746620000|2025-02-16 22:57:00|20565.89|20485.89|20567.77|20487.77|20567.77|20487.77|20565.75|20485.75|9
1739746630000|2025-02-16 22:57:10|20567.76|20487.76|20565.39|20485.39|20567.76|20487.76|20565.39|20485.39|9
1739746640000|2025-02-16 22:57:20|20565.03|20485.03|20560.77|20480.77|20566.43|20486.43|20560.77|20480.77|10
1739746650000|2025-02-16 22:57:30|20559.93|20479.93|20559.23|20479.23|20559.93|20479.93|20558.12|20478.12|8
1739746660000|2025-02-16 22:57:40|20559.39|20479.39|20559.6|20479.6|20559.86|20479.86|20559.33|20479.33|10
1739746670000|2025-02-16 22:57:50|20560.38|20480.38|20560.2|20480.2|20560.7|20480.7|20560.2|20480.2|9
1739746680000|2025-02-16 22:58:00|20560.06|20480.06|20561.16|20481.16|20561.24|20481.24|20560.06|20480.06|9
1739746690000|2025-02-16 22:58:10|20561.66|20481.66|20564.42|20484.42|20564.64|20484.64|20561.66|20481.66|9
1739746700000|2025-02-16 22:58:20|20564.66|20484.66|20563.39|20483.39|20564.66|20484.66|20563.29|20483.29|10
1739746710000|2025-02-16 22:58:30|20563.36|20483.36|20563.13|20483.13|20563.69|20483.69|20563.1|20483.1|10
1739746720000|2025-02-16 22:58:40|20563.14|20483.14|20560.8|20480.8|20563.14|20483.14|20560.8|20480.8|10
1739746730000|2025-02-16 22:58:50|20560.4|20480.4|20558.58|20478.58|20560.4|20480.4|20558.58|20478.58|10
1739746740000|2025-02-16 22:59:00|20560.72|20480.72|20561.07|20481.07|20561.57|20481.57|20560.49|20480.49|10
1739746750000|2025-02-16 22:59:10|20561.09|20481.09|20560.27|20480.27|20561.35|20481.35|20560.26|20480.26|10
1739746760000|2025-02-16 22:59:20|20559.44|20479.44|20559.54|20479.54|20559.79|20479.79|20559.44|20479.44|8
1739746770000|2025-02-16 22:59:30|20559.73|20479.73|20558.89|20478.89|20559.89|20479.89|20558.83|20478.83|9
1739746780000|2025-02-16 22:59:40|20558.86|20478.86|20560.28|20480.28|20560.86|20480.86|20558.86|20478.86|9
1739746790000|2025-02-16 22:59:50|20560.63|20480.63|20559.13|20479.13|20560.71|20480.71|20557.95|20477.95|10
1739746810000|2025-02-16 23:00:10|20533.58|20453.58|20532.03|20452.03|20533.58|20453.58|20532.03|20452.03|2
1739746820000|2025-02-16 23:00:20|20527.25|20447.25|20506.06|20426.06|20527.25|20447.25|20506.06|20426.06|10
1739746830000|2025-02-16 23:00:30|20502.19|20422.19|20479.77|20399.77|20502.19|20422.19|20479.77|20399.77|10
1739746840000|2025-02-16 23:00:40|20477.9|20397.9|20456.48|20376.48|20477.9|20397.9|20456.48|20376.48|10
1739746850000|2025-02-16 23:00:50|20453.45|20373.45|20458.47|20378.47|20459.06|20379.06|20449.45|20369.45|10
1739746860000|2025-02-16 23:01:00|20458.65|20378.65|20484.14|20404.14|20484.14|20404.14|20458.65|20378.65|10
1739746870000|2025-02-16 23:01:10|20486.56|20406.56|20487.55|20407.55|20487.78|20407.78|20484.92|20404.92|10
1739746880000|2025-02-16 23:01:20|20486.51|20406.51|20485.81|20405.81|20487.09|20407.09|20485.57|20405.57|10
1739746890000|2025-02-16 23:01:30|20484.56|20404.56|20482.84|20402.84|20489.85|20409.85|20482.84|20402.84|10
1739746900000|2025-02-16 23:01:40|20480.7|20400.7|20482.97|20402.97|20482.97|20402.97|20479.25|20399.25|10
1739746910000|2025-02-16 23:01:50|20483.29|20403.29|20478.25|20398.25|20485.13|20405.13|20478.25|20398.25|9
1739746920000|2025-02-16 23:02:00|20476.71|20396.71|20471.85|20391.85|20476.71|20396.71|20471.24|20391.24|10
1739746930000|2025-02-16 23:02:10|20471.48|20391.48|20471.38|20391.38|20472.66|20392.66|20471.3|20391.3|10
1739746940000|2025-02-16 23:02:20|20471.54|20391.54|20464.76|20384.76|20471.73|20391.73|20464.76|20384.76|10
1739746950000|2025-02-16 23:02:30|20463.83|20383.83|20468.22|20388.22|20468.22|20388.22|20463.08|20383.08|10
1739746960000|2025-02-16 23:02:40|20468.6|20388.6|20469.87|20389.87|20469.87|20389.87|20468.47|20388.47|10
1739746970000|2025-02-16 23:02:50|20470.43|20390.43|20470.31|20390.31|20471.54|20391.54|20470.31|20390.31|10
1739746980000|2025-02-16 23:03:00|20471.41|20391.41|20476.04|20396.04|20477.27|20397.27|20471.41|20391.41|10
1739746990000|2025-02-16 23:03:10|20475.55|20395.55|20475.85|20395.85|20477.38|20397.38|20475.55|20395.55|10
1739747000000|2025-02-16 23:03:20|20474.54|20394.54|20473.43|20393.43|20475.08|20395.08|20473.43|20393.43|10
1739747010000|2025-02-16 23:03:30|20472.76|20392.76|20469.67|20389.67|20472.93|20392.93|20469.67|20389.67|10
1739747020000|2025-02-16 23:03:40|20469.31|20389.31|20468.8|20388.8|20470.27|20390.27|20468.73|20388.73|9
1739747030000|2025-02-16 23:03:50|20468.72|20388.72|20472.06|20392.06|20472.06|20392.06|20468.68|20388.68|9
1739747040000|2025-02-16 23:04:00|20473.58|20393.58|20478.28|20398.28|20478.28|20398.28|20473.58|20393.58|10
1739747050000|2025-02-16 23:04:10|20477.8|20397.8|20477.61|20397.61|20477.8|20397.8|20476.05|20396.05|10
1739747060000|2025-02-16 23:04:20|20478.04|20398.04|20486.42|20406.42|20486.42|20406.42|20478.04|20398.04|10
1739747070000|2025-02-16 23:04:30|20486.5|20406.5|20490.94|20410.94|20490.94|20410.94|20486.19|20406.19|10
1739747080000|2025-02-16 23:04:40|20491.36|20411.36|20493.95|20413.95|20493.95|20413.95|20491.14|20411.14|10
1739747090000|2025-02-16 23:04:50|20493.91|20413.91|20492.8|20412.8|20495.39|20415.39|20492.8|20412.8|10
1739747100000|2025-02-16 23:05:00|20492.32|20412.32|20488.45|20408.45|20492.32|20412.32|20488.45|20408.45|10
1739747110000|2025-02-16 23:05:10|20487.73|20407.73|20480.03|20400.03|20487.73|20407.73|20480.03|20400.03|10
1739747120000|2025-02-16 23:05:20|20479.33|20399.33|20479.95|20399.95|20480.37|20400.37|20478.79|20398.79|10
1739747130000|2025-02-16 23:05:30|20479.75|20399.75|20480.99|20400.99|20481.15|20401.15|20479.75|20399.75|10
1739747140000|2025-02-16 23:05:40|20481.18|20401.18|20478.84|20398.84|20481.18|20401.18|20478.62|20398.62|10
1739747150000|2025-02-16 23:05:50|20478.41|20398.41|20476.77|20396.77|20478.41|20398.41|20476.77|20396.77|10
1739747160000|2025-02-16 23:06:00|20476.81|20396.81|20476.48|20396.48|20476.81|20396.81|20475.91|20395.91|10
1739747170000|2025-02-16 23:06:10|20476.32|20396.32|20476.55|20396.55|20476.75|20396.75|20475.92|20395.92|10
1739747180000|2025-02-16 23:06:20|20476.7|20396.7|20478.05|20398.05|20478.05|20398.05|20476.7|20396.7|10
1739747190000|2025-02-16 23:06:30|20478.56|20398.56|20480.28|20400.28|20480.64|20400.64|20478.23|20398.23|10
1739747200000|2025-02-16 23:06:40|20480.63|20400.63|20481.39|20401.39|20481.39|20401.39|20480.53|20400.53|10
1739747210000|2025-02-16 23:06:50|20481.65|20401.65|20478.83|20398.83|20481.65|20401.65|20478.17|20398.17|10
1739747220000|2025-02-16 23:07:00|20478.17|20398.17|20479.44|20399.44|20479.6|20399.6|20478.17|20398.17|10
1739747230000|2025-02-16 23:07:10|20479.31|20399.31|20481.52|20401.52|20481.52|20401.52|20479.23|20399.23|9
1739747240000|2025-02-16 23:07:20|20481.76|20401.76|20481.58|20401.58|20482.58|20402.58|20481.07|20401.07|10
1739747250000|2025-02-16 23:07:30|20482.22|20402.22|20483.97|20403.97|20483.99|20403.99|20482.22|20402.22|9
1739747260000|2025-02-16 23:07:40|20483.8|20403.8|20487.18|20407.18|20487.29|20407.29|20483.8|20403.8|10
1739747270000|2025-02-16 23:07:50|20487.36|20407.36|20486.31|20406.31|20487.4|20407.4|20486.08|20406.08|10
1739747280000|2025-02-16 23:08:00|20487.81|20407.81|20490.79|20410.79|20490.79|20410.79|20487.81|20407.81|10
1739747290000|2025-02-16 23:08:10|20490.87|20410.87|20494.17|20414.17|20494.18|20414.18|20490.83|20410.83|10
1739747300000|2025-02-16 23:08:20|20495.45|20415.45|20495.22|20415.22|20495.45|20415.45|20495.17|20415.17|10
1739747310000|2025-02-16 23:08:30|20495.92|20415.92|20497.18|20417.18|20497.18|20417.18|20495.17|20415.17|10
1739747320000|2025-02-16 23:08:40|20497.61|20417.61|20492.16|20412.16|20497.77|20417.77|20492.16|20412.16|10
1739747330000|2025-02-16 23:08:50|20492.51|20412.51|20487.48|20407.48|20492.51|20412.51|20487.48|20407.48|10
1739747340000|2025-02-16 23:09:00|20487.29|20407.29|20485.69|20405.69|20487.51|20407.51|20485.69|20405.69|9
1739747350000|2025-02-16 23:09:10|20484.61|20404.61|20483.83|20403.83|20484.61|20404.61|20482.8|20402.8|10
1739747360000|2025-02-16 23:09:20|20483.82|20403.82|20482.26|20402.26|20483.82|20403.82|20482.02|20402.02|10
1739747370000|2025-02-16 23:09:30|20482.2|20402.2|20480.79|20400.79|20482.2|20402.2|20480.79|20400.79|10
1739747380000|2025-02-16 23:09:40|20480.73|20400.73|20480.74|20400.74|20480.92|20400.92|20480.55|20400.55|10
1739747390000|2025-02-16 23:09:50|20480.59|20400.59|20482.41|20402.41|20482.41|20402.41|20480.59|20400.59|10
1739747400000|2025-02-16 23:10:00|20482.3|20402.3|20480.01|20400.01|20482.38|20402.38|20479.57|20399.57|10
1739747410000|2025-02-16 23:10:10|20479.93|20399.93|20479.85|20399.85|20479.95|20399.95|20478.28|20398.28|10
1739747420000|2025-02-16 23:10:20|20479.78|20399.78|20478.7|20398.7|20479.78|20399.78|20478.7|20398.7|9
1739747430000|2025-02-16 23:10:30|20477.99|20397.99|20477.68|20397.68|20477.99|20397.99|20477.37|20397.37|8
1739747440000|2025-02-16 23:10:40|20477.21|20397.21|20477.37|20397.37|20477.86|20397.86|20477.21|20397.21|10
1739747450000|2025-02-16 23:10:50|20473.47|20393.47|20473.1|20393.1|20473.47|20393.47|20472.89|20392.89|9
1739747460000|2025-02-16 23:11:00|20473.12|20393.12|20472.39|20392.39|20473.12|20393.12|20472.27|20392.27|10
1739747470000|2025-02-16 23:11:10|20472.12|20392.12|20470.36|20390.36|20472.12|20392.12|20469.64|20389.64|10
1739747480000|2025-02-16 23:11:20|20470.91|20390.91|20471.87|20391.87|20471.91|20391.91|20470.91|20390.91|10
1739747490000|2025-02-16 23:11:30|20472.66|20392.66|20472.3|20392.3|20472.71|20392.71|20472.22|20392.22|10
1739747500000|2025-02-16 23:11:40|20472.14|20392.14|20471.59|20391.59|20472.4|20392.4|20471.52|20391.52|10
1739747510000|2025-02-16 23:11:50|20471.74|20391.74|20469.84|20389.84|20471.74|20391.74|20469.84|20389.84|10
1739747520000|2025-02-16 23:12:00|20469.8|20389.8|20468.49|20388.49|20470.06|20390.06|20468.49|20388.49|10
1739747530000|2025-02-16 23:12:10|20468.54|20388.54|20466.49|20386.49|20468.54|20388.54|20466.49|20386.49|10
1739747540000|2025-02-16 23:12:20|20465.76|20385.76|20461.74|20381.74|20465.76|20385.76|20461.38|20381.38|10
1739747550000|2025-02-16 23:12:30|20461.94|20381.94|20461.62|20381.62|20461.98|20381.98|20461.52|20381.52|10
1739747560000|2025-02-16 23:12:40|20461.03|20381.03|20460.08|20380.08|20461.03|20381.03|20460.02|20380.02|10
1739747570000|2025-02-16 23:12:50|20460.14|20380.14|20460.66|20380.66|20461.04|20381.04|20460.14|20380.14|9
1739747580000|2025-02-16 23:13:00|20460.51|20380.51|20463.48|20383.48|20464.21|20384.21|20460.32|20380.32|10
1739747590000|2025-02-16 23:13:10|20463.47|20383.47|20462.59|20382.59|20463.71|20383.71|20462.59|20382.59|10
1739747600000|2025-02-16 23:13:20|20462.31|20382.31|20462.4|20382.4|20462.51|20382.51|20462.25|20382.25|10
1739747610000|2025-02-16 23:13:30|20462.59|20382.59|20462.41|20382.41|20462.61|20382.61|20462.41|20382.41|9
1739747620000|2025-02-16 23:13:40|20462.46|20382.46|20461.09|20381.09|20462.46|20382.46|20461.09|20381.09|10
1739747630000|2025-02-16 23:13:50|20460.93|20380.93|20460.41|20380.41|20461.28|20381.28|20460.41|20380.41|9
1739747640000|2025-02-16 23:14:00|20460.34|20380.34|20461.33|20381.33|20461.33|20381.33|20460.3|20380.3|8
1739747650000|2025-02-16 23:14:10|20461.57|20381.57|20462.66|20382.66|20462.66|20382.66|20461.57|20381.57|9
1739747660000|2025-02-16 23:14:20|20462.9|20382.9|20460.24|20380.24|20463.8|20383.8|20460.17|20380.17|8
1739747670000|2025-02-16 23:14:30|20460.25|20380.25|20461.86|20381.86|20461.86|20381.86|20460.16|20380.16|10
1739747680000|2025-02-16 23:14:40|20461.81|20381.81|20460.13|20380.13|20461.81|20381.81|20460.13|20380.13|9
1739747690000|2025-02-16 23:14:50|20460.33|20380.33|20465.04|20385.04|20465.08|20385.08|20460.33|20380.33|10
1739747700000|2025-02-16 23:15:00|20465.08|20385.08|20464.3|20384.3|20465.08|20385.08|20464.3|20384.3|8
1739747710000|2025-02-16 23:15:10|20464.58|20384.58|20464.42|20384.42|20465|20385|20464.42|20384.42|9
1739747720000|2025-02-16 23:15:20|20464.45|20384.45|20464.93|20384.93|20464.93|20384.93|20464.06|20384.06|10
1739747730000|2025-02-16 23:15:30|20464.94|20384.94|20465.57|20385.57|20465.57|20385.57|20464.78|20384.78|10
1739747740000|2025-02-16 23:15:40|20465.83|20385.83|20465.68|20385.68|20466.56|20386.56|20465.68|20385.68|10
1739747750000|2025-02-16 23:15:50|20465.33|20385.33|20464.26|20384.26|20465.33|20385.33|20464.23|20384.23|7
1739747760000|2025-02-16 23:16:00|20464.27|20384.27|20463.2|20383.2|20464.34|20384.34|20463.2|20383.2|10
1739747770000|2025-02-16 23:16:10|20462.88|20382.88|20454.66|20374.66|20462.92|20382.92|20454.66|20374.66|10
1739747780000|2025-02-16 23:16:20|20454.06|20374.06|20449.72|20369.72|20454.06|20374.06|20449.72|20369.72|10
1739747790000|2025-02-16 23:16:30|20449.42|20369.42|20449.15|20369.15|20449.42|20369.42|20448.56|20368.56|10
1739747800000|2025-02-16 23:16:40|20449.14|20369.14|20453.95|20373.95|20453.95|20373.95|20448.27|20368.27|10
1739747810000|2025-02-16 23:16:50|20453.98|20373.98|20450.43|20370.43|20453.98|20373.98|20450.39|20370.39|9
1739747820000|2025-02-16 23:17:00|20450.32|20370.32|20447.77|20367.77|20450.32|20370.32|20446.34|20366.34|10
1739747830000|2025-02-16 23:17:10|20447.78|20367.78|20449.78|20369.78|20451.92|20371.92|20447.78|20367.78|10
1739747840000|2025-02-16 23:17:20|20449.53|20369.53|20444.54|20364.54|20449.53|20369.53|20444.54|20364.54|10
1739747850000|2025-02-16 23:17:30|20443.79|20363.79|20441.34|20361.34|20443.79|20363.79|20441.34|20361.34|10
1739747860000|2025-02-16 23:17:40|20441.17|20361.17|20440.61|20360.61|20441.23|20361.23|20439.98|20359.98|10
1739747870000|2025-02-16 23:17:50|20440.57|20360.57|20438.55|20358.55|20440.57|20360.57|20437.87|20357.87|8
1739747880000|2025-02-16 23:18:00|20437.77|20357.77|20436.27|20356.27|20437.77|20357.77|20434.5|20354.5|10
1739747890000|2025-02-16 23:18:10|20435.94|20355.94|20434.95|20354.95|20435.94|20355.94|20434.74|20354.74|10
1739747900000|2025-02-16 23:18:20|20434.9|20354.9|20434.55|20354.55|20434.95|20354.95|20434.55|20354.55|6
1739747910000|2025-02-16 23:18:30|20434.72|20354.72|20436.15|20356.15|20436.15|20356.15|20434.6|20354.6|10
1739747920000|2025-02-16 23:18:40|20436.14|20356.14|20438.39|20358.39|20438.39|20358.39|20435.94|20355.94|10
1739747930000|2025-02-16 23:18:50|20439.89|20359.89|20441.14|20361.14|20441.32|20361.32|20439.89|20359.89|10
1739747940000|2025-02-16 23:19:00|20440.34|20360.34|20441.76|20361.76|20441.97|20361.97|20440.23|20360.23|10
1739747950000|2025-02-16 23:19:10|20441.77|20361.77|20442.74|20362.74|20442.78|20362.78|20441.77|20361.77|10
1739747960000|2025-02-16 23:19:20|20444.54|20364.54|20451.58|20371.58|20451.58|20371.58|20444.54|20364.54|10
1739747970000|2025-02-16 23:19:30|20452.56|20372.56|20453.41|20373.41|20453.41|20373.41|20452.52|20372.52|9
1739747980000|2025-02-16 23:19:40|20453.42|20373.42|20455.79|20375.79|20456.46|20376.46|20453.41|20373.41|10
1739747990000|2025-02-16 23:19:50|20455.7|20375.7|20455.84|20375.84|20456.62|20376.62|20455.13|20375.13|10
1739748000000|2025-02-16 23:20:00|20455.95|20375.95|20459.57|20379.57|20459.73|20379.73|20455.7|20375.7|10
1739748010000|2025-02-16 23:20:10|20459.17|20379.17|20459.46|20379.46|20459.46|20379.46|20458.87|20378.87|9
1739748020000|2025-02-16 23:20:20|20459.78|20379.78|20460.74|20380.74|20460.74|20380.74|20459.76|20379.76|10
1739748030000|2025-02-16 23:20:30|20460.7|20380.7|20463.49|20383.49|20463.49|20383.49|20460.7|20380.7|8
1739748040000|2025-02-16 23:20:40|20463.38|20383.38|20469.55|20389.55|20469.55|20389.55|20463.38|20383.38|10
1739748050000|2025-02-16 23:20:50|20469.8|20389.8|20473.32|20393.32|20473.32|20393.32|20469.8|20389.8|10
1739748060000|2025-02-16 23:21:00|20473.34|20393.34|20474.84|20394.84|20474.84|20394.84|20473.26|20393.26|9
1739748070000|2025-02-16 23:21:10|20475.46|20395.46|20477.85|20397.85|20477.85|20397.85|20475.46|20395.46|10
1739748080000|2025-02-16 23:21:20|20478.14|20398.14|20476.9|20396.9|20478.37|20398.37|20476.9|20396.9|10
1739748090000|2025-02-16 23:21:30|20476.31|20396.31|20473.26|20393.26|20477.17|20397.17|20473.26|20393.26|10
1739748100000|2025-02-16 23:21:40|20476.65|20396.65|20479.63|20399.63|20479.79|20399.79|20476.29|20396.29|10
1739748110000|2025-02-16 23:21:50|20479.64|20399.64|20479.98|20399.98|20479.98|20399.98|20479.48|20399.48|8
1739748120000|2025-02-16 23:22:00|20479.95|20399.95|20477.91|20397.91|20479.96|20399.96|20477.91|20397.91|10
1739748130000|2025-02-16 23:22:10|20477.72|20397.72|20478.67|20398.67|20479.41|20399.41|20477.72|20397.72|10
1739748140000|2025-02-16 23:22:20|20478.78|20398.78|20479.1|20399.1|20479.11|20399.11|20478.51|20398.51|8
1739748150000|2025-02-16 23:22:30|20474.05|20394.05|20473.85|20393.85|20474.05|20394.05|20473.85|20393.85|8
1739748160000|2025-02-16 23:22:40|20473.53|20393.53|20473.41|20393.41|20473.62|20393.62|20473.3|20393.3|8
1739748170000|2025-02-16 23:22:50|20473.4|20393.4|20473.01|20393.01|20473.4|20393.4|20472.93|20392.93|10
1739748180000|2025-02-16 23:23:00|20473.16|20393.16|20473.25|20393.25|20473.31|20393.31|20473.14|20393.14|10
1739748190000|2025-02-16 23:23:10|20478.27|20398.27|20477.35|20397.35|20478.34|20398.34|20477.35|20397.35|8
1739748200000|2025-02-16 23:23:20|20477.37|20397.37|20476.85|20396.85|20477.38|20397.38|20476.83|20396.83|10
1739748210000|2025-02-16 23:23:30|20476.87|20396.87|20476.85|20396.85|20476.98|20396.98|20476.7|20396.7|8
1739748220000|2025-02-16 23:23:40|20477.15|20397.15|20477.26|20397.26|20477.26|20397.26|20476.95|20396.95|8
1739748230000|2025-02-16 23:23:50|20477.23|20397.23|20480.17|20400.17|20480.17|20400.17|20477.21|20397.21|9
1739748240000|2025-02-16 23:24:00|20480.27|20400.27|20480.14|20400.14|20480.71|20400.71|20479.91|20399.91|10
1739748250000|2025-02-16 23:24:10|20479.45|20399.45|20477.92|20397.92|20479.45|20399.45|20477.92|20397.92|9
1739748260000|2025-02-16 23:24:20|20477.88|20397.88|20478.73|20398.73|20478.75|20398.75|20477.88|20397.88|9
1739748270000|2025-02-16 23:24:30|20478.63|20398.63|20479.67|20399.67|20479.68|20399.68|20478.63|20398.63|9
1739748280000|2025-02-16 23:24:40|20479.15|20399.15|20479.91|20399.91|20479.91|20399.91|20479.15|20399.15|9
1739748290000|2025-02-16 23:24:50|20479.83|20399.83|20480.99|20400.99|20480.99|20400.99|20479.83|20399.83|8
1739748300000|2025-02-16 23:25:00|20481.14|20401.14|20479.4|20399.4|20481.3|20401.3|20479.4|20399.4|10
1739748310000|2025-02-16 23:25:10|20478.84|20398.84|20472.82|20392.82|20478.84|20398.84|20472.82|20392.82|10
1739748320000|2025-02-16 23:25:20|20472.79|20392.79|20468.22|20388.22|20472.79|20392.79|20468.22|20388.22|10
1739748330000|2025-02-16 23:25:30|20468.09|20388.09|20464.19|20384.19|20468.09|20388.09|20464.19|20384.19|10
1739748340000|2025-02-16 23:25:40|20464.59|20384.59|20463.41|20383.41|20464.59|20384.59|20463.41|20383.41|9
1739748350000|2025-02-16 23:25:50|20463.25|20383.25|20461.83|20381.83|20463.65|20383.65|20461.83|20381.83|9
1739748360000|2025-02-16 23:26:00|20461.86|20381.86|20461.4|20381.4|20461.86|20381.86|20461.21|20381.21|8
1739748370000|2025-02-16 23:26:10|20461.46|20381.46|20460.6|20380.6|20461.49|20381.49|20460.26|20380.26|10
1739748380000|2025-02-16 23:26:20|20460.61|20380.61|20459.82|20379.82|20460.61|20380.61|20456.99|20376.99|9
1739748390000|2025-02-16 23:26:30|20459.83|20379.83|20459.84|20379.84|20459.85|20379.85|20459.62|20379.62|7
1739748400000|2025-02-16 23:26:40|20459.73|20379.73|20459.59|20379.59|20459.73|20379.73|20459.29|20379.29|7
1739748410000|2025-02-16 23:26:50|20459.6|20379.6|20459.03|20379.03|20459.6|20379.6|20459.03|20379.03|10
1739748420000|2025-02-16 23:27:00|20458.87|20378.87|20458.3|20378.3|20458.87|20378.87|20458.25|20378.25|10
1739748430000|2025-02-16 23:27:10|20457.65|20377.65|20457.89|20377.89|20457.89|20377.89|20457.07|20377.07|8
1739748440000|2025-02-16 23:27:20|20457.88|20377.88|20457.59|20377.59|20457.9|20377.9|20457.59|20377.59|8
1739748450000|2025-02-16 23:27:30|20457.49|20377.49|20458.31|20378.31|20458.31|20378.31|20457.47|20377.47|10
1739748460000|2025-02-16 23:27:40|20458.44|20378.44|20450.92|20370.92|20458.56|20378.56|20450.92|20370.92|9
1739748470000|2025-02-16 23:27:50|20448.61|20368.61|20447.84|20367.84|20449.04|20369.04|20446.19|20366.19|10
1739748480000|2025-02-16 23:28:00|20448.41|20368.41|20450.05|20370.05|20450.26|20370.26|20448.41|20368.41|9
1739748490000|2025-02-16 23:28:10|20450.14|20370.14|20450.88|20370.88|20450.88|20370.88|20449.97|20369.97|9
1739748500000|2025-02-16 23:28:20|20450.85|20370.85|20452.13|20372.13|20452.13|20372.13|20450.85|20370.85|8
1739748510000|2025-02-16 23:28:30|20452.29|20372.29|20453.15|20373.15|20453.15|20373.15|20452.27|20372.27|10
1739748520000|2025-02-16 23:28:40|20453.24|20373.24|20453.57|20373.57|20453.57|20373.57|20453.18|20373.18|10
1739748530000|2025-02-16 23:28:50|20453.56|20373.56|20455.46|20375.46|20455.94|20375.94|20453.56|20373.56|10
1739748540000|2025-02-16 23:29:00|20454.44|20374.44|20454.19|20374.19|20454.49|20374.49|20453.34|20373.34|10
1739748550000|2025-02-16 23:29:10|20455.06|20375.06|20457.96|20377.96|20457.96|20377.96|20455.06|20375.06|10
1739748560000|2025-02-16 23:29:20|20458.26|20378.26|20462.32|20382.32|20462.32|20382.32|20458.26|20378.26|10
1739748570000|2025-02-16 23:29:30|20462.71|20382.71|20462.34|20382.34|20462.8|20382.8|20462.26|20382.26|7
1739748580000|2025-02-16 23:29:40|20462.26|20382.26|20463.11|20383.11|20463.11|20383.11|20462.26|20382.26|9
1739748590000|2025-02-16 23:29:50|20463.08|20383.08|20464.09|20384.09|20464.09|20384.09|20463.05|20383.05|10
1739748600000|2025-02-16 23:30:00|20463.91|20383.91|20460.07|20380.07|20463.93|20383.93|20459.99|20379.99|10
1739748610000|2025-02-16 23:30:10|20459.89|20379.89|20463.62|20383.62|20464.53|20384.53|20459.89|20379.89|10
1739748620000|2025-02-16 23:30:20|20463.5|20383.5|20469.86|20389.86|20469.89|20389.89|20463.5|20383.5|10
1739748630000|2025-02-16 23:30:30|20470.17|20390.17|20470.52|20390.52|20470.7|20390.7|20470.17|20390.17|10
1739748640000|2025-02-16 23:30:40|20470.75|20390.75|20471.38|20391.38|20471.38|20391.38|20470.75|20390.75|9
1739748650000|2025-02-16 23:30:50|20471.29|20391.29|20471.55|20391.55|20471.63|20391.63|20471.29|20391.29|10
1739748660000|2025-02-16 23:31:00|20471.52|20391.52|20471.85|20391.85|20472.55|20392.55|20471.4|20391.4|10
1739748670000|2025-02-16 23:31:10|20471.84|20391.84|20471.45|20391.45|20471.84|20391.84|20471.23|20391.23|10
1739748680000|2025-02-16 23:31:20|20471.71|20391.71|20473.03|20393.03|20473.03|20393.03|20471.69|20391.69|10
1739748690000|2025-02-16 23:31:30|20472.71|20392.71|20475.25|20395.25|20475.25|20395.25|20472.71|20392.71|10
1739748700000|2025-02-16 23:31:40|20474.82|20394.82|20476.16|20396.16|20476.16|20396.16|20474.82|20394.82|10
1739748710000|2025-02-16 23:31:50|20476.22|20396.22|20474.94|20394.94|20476.53|20396.53|20474.94|20394.94|10
1739748720000|2025-02-16 23:32:00|20474.75|20394.75|20474.04|20394.04|20476.29|20396.29|20474.04|20394.04|10
1739748730000|2025-02-16 23:32:10|20474.14|20394.14|20472.65|20392.65|20474.21|20394.21|20472.65|20392.65|10
1739748740000|2025-02-16 23:32:20|20472.46|20392.46|20470.9|20390.9|20472.67|20392.67|20470.18|20390.18|9
1739748750000|2025-02-16 23:32:30|20470.82|20390.82|20472.23|20392.23|20472.23|20392.23|20470.07|20390.07|10
1739748760000|2025-02-16 23:32:40|20472.04|20392.04|20472.07|20392.07|20472.34|20392.34|20471.69|20391.69|10
1739748770000|2025-02-16 23:32:50|20471.68|20391.68|20470.45|20390.45|20472.09|20392.09|20470.1|20390.1|10
1739748780000|2025-02-16 23:33:00|20470.16|20390.16|20470.22|20390.22|20470.66|20390.66|20469.99|20389.99|10
1739748790000|2025-02-16 23:33:10|20470.29|20390.29|20470.51|20390.51|20470.68|20390.68|20470.03|20390.03|10
1739748800000|2025-02-16 23:33:20|20470.78|20390.78|20471.48|20391.48|20471.82|20391.82|20470.78|20390.78|9
1739748810000|2025-02-16 23:33:30|20471.5|20391.5|20470.52|20390.52|20471.5|20391.5|20470.44|20390.44|9
1739748820000|2025-02-16 23:33:40|20470.51|20390.51|20472.68|20392.68|20472.68|20392.68|20470.51|20390.51|10
1739748830000|2025-02-16 23:33:50|20472.8|20392.8|20474.02|20394.02|20474.43|20394.43|20472.8|20392.8|10
1739748840000|2025-02-16 23:34:00|20474|20394|20473.87|20393.87|20474.3|20394.3|20473.87|20393.87|9
1739748850000|2025-02-16 23:34:10|20474.57|20394.57|20475.58|20395.58|20475.58|20395.58|20474.47|20394.47|9
1739748860000|2025-02-16 23:34:20|20476.3|20396.3|20483.31|20403.31|20483.31|20403.31|20476.3|20396.3|10
1739748870000|2025-02-16 23:34:30|20483.3|20403.3|20485.73|20405.73|20486.04|20406.04|20483.19|20403.19|10
1739748880000|2025-02-16 23:34:40|20485.67|20405.67|20484.75|20404.75|20485.67|20405.67|20484.75|20404.75|10
1739748890000|2025-02-16 23:34:50|20484.69|20404.69|20485.18|20405.18|20485.33|20405.33|20484.69|20404.69|9
1739748900000|2025-02-16 23:35:00|20485.41|20405.41|20482.32|20402.32|20485.41|20405.41|20482.2|20402.2|10
1739748910000|2025-02-16 23:35:10|20483.03|20403.03|20484.27|20404.27|20484.27|20404.27|20483.03|20403.03|9
1739748920000|2025-02-16 23:35:20|20483.94|20403.94|20484.32|20404.32|20484.32|20404.32|20483.81|20403.81|9
1739748930000|2025-02-16 23:35:30|20484.57|20404.57|20481.42|20401.42|20484.89|20404.89|20481.42|20401.42|10
1739748940000|2025-02-16 23:35:40|20481.4|20401.4|20480.31|20400.31|20481.4|20401.4|20480.28|20400.28|8
1739748950000|2025-02-16 23:35:50|20479.89|20399.89|20479.74|20399.74|20481.54|20401.54|20479.74|20399.74|10
1739748960000|2025-02-16 23:36:00|20479.81|20399.81|20478.33|20398.33|20479.81|20399.81|20477.83|20397.83|8
1739748970000|2025-02-16 23:36:10|20476.02|20396.02|20477.49|20397.49|20477.49|20397.49|20476.02|20396.02|10
1739748980000|2025-02-16 23:36:20|20477.31|20397.31|20476.35|20396.35|20477.31|20397.31|20476.35|20396.35|7
1739748990000|2025-02-16 23:36:30|20475.33|20395.33|20475.05|20395.05|20475.33|20395.33|20474.84|20394.84|10
1739749000000|2025-02-16 23:36:40|20475.27|20395.27|20471.88|20391.88|20475.39|20395.39|20471.88|20391.88|9
1739749010000|2025-02-16 23:36:50|20471.73|20391.73|20470.46|20390.46|20471.73|20391.73|20470.46|20390.46|10
1739749020000|2025-02-16 23:37:00|20470.38|20390.38|20469.55|20389.55|20471.1|20391.1|20469.55|20389.55|9
1739749030000|2025-02-16 23:37:10|20469.63|20389.63|20469.94|20389.94|20470.27|20390.27|20469.43|20389.43|10
1739749040000|2025-02-16 23:37:20|20470.15|20390.15|20471.89|20391.89|20471.89|20391.89|20470.15|20390.15|9
1739749050000|2025-02-16 23:37:30|20472.17|20392.17|20473.95|20393.95|20473.95|20393.95|20472.17|20392.17|10
1739749060000|2025-02-16 23:37:40|20473.92|20393.92|20473.52|20393.52|20474.26|20394.26|20473.52|20393.52|10
1739749070000|2025-02-16 23:37:50|20473.18|20393.18|20473.16|20393.16|20473.18|20393.18|20472.59|20392.59|10
1739749080000|2025-02-16 23:38:00|20473.19|20393.19|20474.33|20394.33|20474.46|20394.46|20473.19|20393.19|10
1739749090000|2025-02-16 23:38:10|20474.1|20394.1|20475.08|20395.08|20476.06|20396.06|20474.1|20394.1|9
1739749100000|2025-02-16 23:38:20|20475.5|20395.5|20476.36|20396.36|20476.63|20396.63|20474.7|20394.7|10
1739749110000|2025-02-16 23:38:30|20476.59|20396.59|20477.56|20397.56|20477.78|20397.78|20476.59|20396.59|9
1739749120000|2025-02-16 23:38:40|20477.66|20397.66|20477.76|20397.76|20477.81|20397.81|20477.54|20397.54|7
1739749130000|2025-02-16 23:38:50|20477.75|20397.75|20479.37|20399.37|20479.37|20399.37|20477.5|20397.5|10
1739749140000|2025-02-16 23:39:00|20479.36|20399.36|20478.06|20398.06|20479.52|20399.52|20477.9|20397.9|10
1739749150000|2025-02-16 23:39:10|20478.34|20398.34|20478.9|20398.9|20478.97|20398.97|20477.99|20397.99|10
1739749160000|2025-02-16 23:39:20|20478.4|20398.4|20477.75|20397.75|20478.4|20398.4|20477.75|20397.75|7
1739749170000|2025-02-16 23:39:30|20477.77|20397.77|20479.51|20399.51|20479.51|20399.51|20477.77|20397.77|9
1739749180000|2025-02-16 23:39:40|20481.65|20401.65|20482.55|20402.55|20482.55|20402.55|20481.29|20401.29|10
1739749190000|2025-02-16 23:39:50|20482.25|20402.25|20481.28|20401.28|20482.25|20402.25|20481.28|20401.28|8
1739749200000|2025-02-16 23:40:00|20481.46|20401.46|20480.8|20400.8|20481.73|20401.73|20480.08|20400.08|10
1739749210000|2025-02-16 23:40:10|20480.84|20400.84|20481|20401|20481.08|20401.08|20480.32|20400.32|10
1739749220000|2025-02-16 23:40:20|20481.08|20401.08|20480.1|20400.1|20481.08|20401.08|20479.14|20399.14|10
1739749230000|2025-02-16 23:40:30|20480.07|20400.07|20478.59|20398.59|20480.07|20400.07|20478.43|20398.43|10
1739749240000|2025-02-16 23:40:40|20478.58|20398.58|20478.5|20398.5|20479.02|20399.02|20478.5|20398.5|10
1739749250000|2025-02-16 23:40:50|20478.45|20398.45|20478.25|20398.25|20478.47|20398.47|20478.17|20398.17|10
1739749260000|2025-02-16 23:41:00|20478.35|20398.35|20474.26|20394.26|20478.78|20398.78|20474.26|20394.26|9
1739749270000|2025-02-16 23:41:10|20475.64|20395.64|20476.66|20396.66|20476.81|20396.81|20475.64|20395.64|10
1739749280000|2025-02-16 23:41:20|20476.5|20396.5|20469.88|20389.88|20476.5|20396.5|20469.88|20389.88|10
1739749290000|2025-02-16 23:41:30|20469.76|20389.76|20468.59|20388.59|20469.76|20389.76|20468.59|20388.59|10
1739749300000|2025-02-16 23:41:40|20468.13|20388.13|20465.47|20385.47|20468.13|20388.13|20465.47|20385.47|8
1739749310000|2025-02-16 23:41:50|20464.36|20384.36|20463.16|20383.16|20464.74|20384.74|20463.16|20383.16|9
1739749320000|2025-02-16 23:42:00|20463.65|20383.65|20462.75|20382.75|20463.65|20383.65|20462.59|20382.59|10
1739749330000|2025-02-16 23:42:10|20462.42|20382.42|20460.85|20380.85|20462.42|20382.42|20460.85|20380.85|9
1739749340000|2025-02-16 23:42:20|20460.68|20380.68|20459.2|20379.2|20460.68|20380.68|20459|20379|10
1739749350000|2025-02-16 23:42:30|20459.29|20379.29|20457.8|20377.8|20459.32|20379.32|20457.8|20377.8|10
1739749360000|2025-02-16 23:42:40|20457.7|20377.7|20456.64|20376.64|20457.81|20377.81|20456.62|20376.62|9
1739749370000|2025-02-16 23:42:50|20456.92|20376.92|20457.7|20377.7|20459.54|20379.54|20456.92|20376.92|10
1739749380000|2025-02-16 23:43:00|20457.6|20377.6|20459.47|20379.47|20459.47|20379.47|20456.7|20376.7|10
1739749390000|2025-02-16 23:43:10|20459.83|20379.83|20461.22|20381.22|20461.26|20381.26|20459.83|20379.83|10
1739749400000|2025-02-16 23:43:20|20461.54|20381.54|20460.26|20380.26|20461.83|20381.83|20460.09|20380.09|10
1739749410000|2025-02-16 23:43:30|20460.13|20380.13|20462.47|20382.47|20462.68|20382.68|20460.13|20380.13|8
1739749420000|2025-02-16 23:43:40|20463.56|20383.56|20465.95|20385.95|20465.96|20385.96|20463.56|20383.56|10
1739749430000|2025-02-16 23:43:50|20465.99|20385.99|20465.13|20385.13|20466.13|20386.13|20465.13|20385.13|10
1739749440000|2025-02-16 23:44:00|20465.01|20385.01|20464.09|20384.09|20466.51|20386.51|20464.09|20384.09|10
1739749450000|2025-02-16 23:44:10|20464.35|20384.35|20458.52|20378.52|20464.35|20384.35|20458.52|20378.52|10
1739749460000|2025-02-16 23:44:20|20457.36|20377.36|20455.02|20375.02|20457.36|20377.36|20454.86|20374.86|10
1739749470000|2025-02-16 23:44:30|20454.22|20374.22|20456.97|20376.97|20457.2|20377.2|20453.76|20373.76|10
1739749480000|2025-02-16 23:44:40|20457.13|20377.13|20458.28|20378.28|20458.28|20378.28|20457.13|20377.13|9
1739749490000|2025-02-16 23:44:50|20458.4|20378.4|20459.88|20379.88|20460.05|20380.05|20458.16|20378.16|10
1739749500000|2025-02-16 23:45:00|20459.77|20379.77|20458.18|20378.18|20459.77|20379.77|20457.91|20377.91|10
1739749510000|2025-02-16 23:45:10|20458.03|20378.03|20454.87|20374.87|20458.07|20378.07|20454.87|20374.87|10
1739749520000|2025-02-16 23:45:20|20454.59|20374.59|20451.43|20371.43|20454.61|20374.61|20451.43|20371.43|9
1739749530000|2025-02-16 23:45:30|20451.59|20371.59|20451.13|20371.13|20451.59|20371.59|20451.13|20371.13|9
1739749540000|2025-02-16 23:45:40|20451.35|20371.35|20447.43|20367.43|20451.35|20371.35|20447.43|20367.43|10
1739749550000|2025-02-16 23:45:50|20447.2|20367.2|20446.73|20366.73|20447.2|20367.2|20445.88|20365.88|10
1739749560000|2025-02-16 23:46:00|20446.04|20366.04|20446.57|20366.57|20446.57|20366.57|20444.49|20364.49|10
1739749570000|2025-02-16 23:46:10|20446.36|20366.36|20446.99|20366.99|20446.99|20366.99|20446.04|20366.04|10
1739749580000|2025-02-16 23:46:20|20446.83|20366.83|20445.09|20365.09|20446.83|20366.83|20445.09|20365.09|10
1739749590000|2025-02-16 23:46:30|20444.97|20364.97|20443.92|20363.92|20446.08|20366.08|20443.92|20363.92|10
1739749600000|2025-02-16 23:46:40|20443.73|20363.73|20442.83|20362.83|20443.73|20363.73|20442.7|20362.7|10
1739749610000|2025-02-16 23:46:50|20443|20363|20443.08|20363.08|20443.09|20363.09|20442.94|20362.94|8
1739749620000|2025-02-16 23:47:00|20443.09|20363.09|20445.29|20365.29|20445.41|20365.41|20443.09|20363.09|10
1739749630000|2025-02-16 23:47:10|20445.24|20365.24|20443.73|20363.73|20445.24|20365.24|20443.73|20363.73|9
1739749640000|2025-02-16 23:47:20|20443.51|20363.51|20443.19|20363.19|20443.55|20363.55|20443.05|20363.05|10
1739749650000|2025-02-16 23:47:30|20443.17|20363.17|20442.42|20362.42|20443.25|20363.25|20441.93|20361.93|9
1739749660000|2025-02-16 23:47:40|20442.35|20362.35|20442.39|20362.39|20442.56|20362.56|20442.27|20362.27|7
1739749670000|2025-02-16 23:47:50|20442.35|20362.35|20441.8|20361.8|20442.35|20362.35|20441.8|20361.8|8
1739749680000|2025-02-16 23:48:00|20441.82|20361.82|20439.59|20359.59|20441.82|20361.82|20439.58|20359.58|8
1739749690000|2025-02-16 23:48:10|20439.53|20359.53|20436.42|20356.42|20439.53|20359.53|20436.42|20356.42|10
1739749700000|2025-02-16 23:48:20|20436.62|20356.62|20435.18|20355.18|20436.62|20356.62|20435.18|20355.18|10
1739749710000|2025-02-16 23:48:30|20435.21|20355.21|20434.2|20354.2|20435.21|20355.21|20434.2|20354.2|10
1739749720000|2025-02-16 23:48:40|20434.15|20354.15|20431.38|20351.38|20434.23|20354.23|20431.38|20351.38|9
1739749730000|2025-02-16 23:48:50|20431.23|20351.23|20430.41|20350.41|20431.23|20351.23|20430.41|20350.41|10
1739749740000|2025-02-16 23:49:00|20430.38|20350.38|20424.44|20344.44|20430.5|20350.5|20424.44|20344.44|10
1739749750000|2025-02-16 23:49:10|20423.95|20343.95|20425.67|20345.67|20425.67|20345.67|20423.73|20343.73|10
1739749760000|2025-02-16 23:49:20|20425.71|20345.71|20427.38|20347.38|20427.38|20347.38|20425.71|20345.71|10
1739749770000|2025-02-16 23:49:30|20427.17|20347.17|20426.84|20346.84|20427.56|20347.56|20426.67|20346.67|10
1739749780000|2025-02-16 23:49:40|20426.55|20346.55|20426.47|20346.47|20427.06|20347.06|20426.33|20346.33|10
1739749790000|2025-02-16 23:49:50|20426.92|20346.92|20426.64|20346.64|20427.06|20347.06|20426.64|20346.64|10
1739749800000|2025-02-16 23:50:00|20426.57|20346.57|20428.52|20348.52|20430.28|20350.28|20425.59|20345.59|9
1739749810000|2025-02-16 23:50:10|20427.66|20347.66|20422.01|20342.01|20427.66|20347.66|20422.01|20342.01|10
1739749820000|2025-02-16 23:50:20|20421.84|20341.84|20420.11|20340.11|20421.84|20341.84|20420.11|20340.11|10
1739749830000|2025-02-16 23:50:30|20420.42|20340.42|20419.28|20339.28|20420.42|20340.42|20419.28|20339.28|10
1739749840000|2025-02-16 23:50:40|20418.99|20338.99|20419.75|20339.75|20419.75|20339.75|20418.99|20338.99|7
1739749850000|2025-02-16 23:50:50|20420.14|20340.14|20419.86|20339.86|20420.28|20340.28|20419.86|20339.86|10
1739749860000|2025-02-16 23:51:00|20419.59|20339.59|20419.55|20339.55|20419.62|20339.62|20419.18|20339.18|9
1739749870000|2025-02-16 23:51:10|20419.59|20339.59|20422.83|20342.83|20422.83|20342.83|20419.19|20339.19|9
1739749880000|2025-02-16 23:51:20|20422.71|20342.71|20421.64|20341.64|20422.71|20342.71|20421.64|20341.64|10
1739749890000|2025-02-16 23:51:30|20421.41|20341.41|20419.13|20339.13|20421.95|20341.95|20419.13|20339.13|10
1739749900000|2025-02-16 23:51:40|20419.09|20339.09|20419.53|20339.53|20419.54|20339.54|20419.06|20339.06|9
1739749910000|2025-02-16 23:51:50|20419.51|20339.51|20419.93|20339.93|20419.93|20339.93|20419.17|20339.17|10
1739749920000|2025-02-16 23:52:00|20419.98|20339.98|20418.68|20338.68|20419.98|20339.98|20418.68|20338.68|10
1739749930000|2025-02-16 23:52:10|20419.16|20339.16|20419.47|20339.47|20420.04|20340.04|20419.16|20339.16|10
1739749940000|2025-02-16 23:52:20|20419.42|20339.42|20419.39|20339.39|20419.42|20339.42|20419.33|20339.33|8
1739749950000|2025-02-16 23:52:30|20419.12|20339.12|20417.12|20337.12|20419.12|20339.12|20417.12|20337.12|10
1739749960000|2025-02-16 23:52:40|20417.11|20337.11|20415.91|20335.91|20417.14|20337.14|20415.91|20335.91|10
1739749970000|2025-02-16 23:52:50|20415.86|20335.86|20415.8|20335.8|20416.07|20336.07|20415.8|20335.8|8
1739749980000|2025-02-16 23:53:00|20415.82|20335.82|20416.86|20336.86|20416.86|20336.86|20415.81|20335.81|9
1739749990000|2025-02-16 23:53:10|20417.29|20337.29|20417.09|20337.09|20417.29|20337.29|20417|20337|9
1739750000000|2025-02-16 23:53:20|20417.07|20337.07|20417.25|20337.25|20417.25|20337.25|20416.51|20336.51|10
1739750010000|2025-02-16 23:53:30|20417.26|20337.26|20416.17|20336.17|20417.34|20337.34|20416.17|20336.17|10
1739750020000|2025-02-16 23:53:40|20415.89|20335.89|20414.1|20334.1|20415.89|20335.89|20414.09|20334.09|10
1739750030000|2025-02-16 23:53:50|20414|20334|20413.5|20333.5|20414|20334|20413.5|20333.5|10
1739750040000|2025-02-16 23:54:00|20413.24|20333.24|20412.8|20332.8|20413.31|20333.31|20412.8|20332.8|10
1739750050000|2025-02-16 23:54:10|20412.6|20332.6|20412.24|20332.24|20412.6|20332.6|20411.79|20331.79|10
1739750060000|2025-02-16 23:54:20|20412.04|20332.04|20400.33|20320.33|20412.04|20332.04|20400.06|20320.06|9
1739750070000|2025-02-16 23:54:30|20400.95|20320.95|20410.46|20330.46|20410.46|20330.46|20400.95|20320.95|10
1739750080000|2025-02-16 23:54:40|20410.49|20330.49|20412.37|20332.37|20412.37|20332.37|20410.49|20330.49|9
1739750090000|2025-02-16 23:54:50|20412.3|20332.3|20413.74|20333.74|20413.79|20333.79|20412.3|20332.3|10
1739750100000|2025-02-16 23:55:00|20413.62|20333.62|20411.86|20331.86|20413.73|20333.73|20411.86|20331.86|10
1739750110000|2025-02-16 23:55:10|20411.83|20331.83|20411.43|20331.43|20412.04|20332.04|20411.43|20331.43|9
1739750120000|2025-02-16 23:55:20|20411.39|20331.39|20408.96|20328.96|20411.42|20331.42|20408.96|20328.96|10
1739750130000|2025-02-16 23:55:30|20408.9|20328.9|20410.1|20330.1|20410.1|20330.1|20408.9|20328.9|10
1739750140000|2025-02-16 23:55:40|20410.07|20330.07|20410.48|20330.48|20410.48|20330.48|20410.07|20330.07|8
1739750150000|2025-02-16 23:55:50|20410.96|20330.96|20411.16|20331.16|20411.98|20331.98|20410.96|20330.96|10
1739750160000|2025-02-16 23:56:00|20411.17|20331.17|20411.42|20331.42|20412|20332|20411.17|20331.17|10
1739750170000|2025-02-16 23:56:10|20411.44|20331.44|20413.73|20333.73|20413.73|20333.73|20411.44|20331.44|9
1739750180000|2025-02-16 23:56:20|20414.13|20334.13|20418.2|20338.2|20418.2|20338.2|20414.13|20334.13|10
1739750190000|2025-02-16 23:56:30|20418.46|20338.46|20419.72|20339.72|20420.01|20340.01|20418.46|20338.46|9
1739750200000|2025-02-16 23:56:40|20419.73|20339.73|20420.9|20340.9|20420.9|20340.9|20419.71|20339.71|7
1739750210000|2025-02-16 23:56:50|20420.88|20340.88|20420.96|20340.96|20420.96|20340.96|20420.84|20340.84|10
1739750220000|2025-02-16 23:57:00|20420.97|20340.97|20426.25|20346.25|20426.78|20346.78|20420.96|20340.96|10
1739750230000|2025-02-16 23:57:10|20427.39|20347.39|20427.45|20347.45|20427.64|20347.64|20427.39|20347.39|9
1739750240000|2025-02-16 23:57:20|20426.3|20346.3|20429.64|20349.64|20429.78|20349.78|20425.83|20345.83|9
1739750250000|2025-02-16 23:57:30|20429.7|20349.7|20427.04|20347.04|20429.78|20349.78|20427.04|20347.04|10
1739750260000|2025-02-16 23:57:40|20426.79|20346.79|20430.05|20350.05|20430.31|20350.31|20426.75|20346.75|10
1739750270000|2025-02-16 23:57:50|20430.02|20350.02|20427.12|20347.12|20430.02|20350.02|20427.12|20347.12|10
1739750280000|2025-02-16 23:58:00|20426.8|20346.8|20428.01|20348.01|20428.27|20348.27|20426.67|20346.67|10
1739750290000|2025-02-16 23:58:10|20428.42|20348.42|20428.79|20348.79|20428.82|20348.82|20428.38|20348.38|7
1739750300000|2025-02-16 23:58:20|20428.78|20348.78|20429.73|20349.73|20429.8|20349.8|20428.78|20348.78|9
1739750310000|2025-02-16 23:58:30|20429.71|20349.71|20431.91|20351.91|20432.19|20352.19|20429.45|20349.45|9
1739750320000|2025-02-16 23:58:40|20431.67|20351.67|20431.84|20351.84|20432.02|20352.02|20431.61|20351.61|10
1739750330000|2025-02-16 23:58:50|20431.06|20351.06|20430.51|20350.51|20431.74|20351.74|20430.51|20350.51|10
1739750340000|2025-02-16 23:59:00|20430.42|20350.42|20430.01|20350.01|20430.47|20350.47|20430.01|20350.01|9
1739750350000|2025-02-16 23:59:10|20430.19|20350.19|20429.93|20349.93|20430.27|20350.27|20429.9|20349.9|10
1739750360000|2025-02-16 23:59:20|20429.94|20349.94|20428.61|20348.61|20429.98|20349.98|20428.61|20348.61|10
1739750370000|2025-02-16 23:59:30|20428.69|20348.69|20428.44|20348.44|20428.69|20348.69|20428.41|20348.41|8
1739750380000|2025-02-16 23:59:40|20428.43|20348.43|20428.22|20348.22|20428.61|20348.61|20426.87|20346.87|10
1739750390000|2025-02-16 23:59:50|20428.21|20348.21|20424.21|20344.21|20428.21|20348.21|20424.21|20344.21|10
1739750400000|2025-02-17 00:00:00|20424.16|20344.16|20420.57|20340.57|20424.99|20344.99|20420.57|20340.57|9
1739750410000|2025-02-17 00:00:10|20419.97|20339.97|20418.82|20338.82|20420.19|20340.19|20418.82|20338.82|10
1739750420000|2025-02-17 00:00:20|20418.68|20338.68|20420.24|20340.24|20420.24|20340.24|20418.09|20338.09|10
1739750430000|2025-02-17 00:00:30|20420.79|20340.79|20425.3|20345.3|20425.3|20345.3|20420.79|20340.79|10
1739750440000|2025-02-17 00:00:40|20426.35|20346.35|20429.49|20349.49|20429.65|20349.65|20426.35|20346.35|10
1739750450000|2025-02-17 00:00:50|20429.11|20349.11|20429.14|20349.14|20429.14|20349.14|20428.78|20348.78|10
1739750460000|2025-02-17 00:01:00|20429.17|20349.17|20430.93|20350.93|20431.02|20351.02|20429.14|20349.14|10
1739750470000|2025-02-17 00:01:10|20425.4|20345.4|20424.19|20344.19|20425.57|20345.57|20423.95|20343.95|8
1739750480000|2025-02-17 00:01:20|20423.37|20343.37|20422.27|20342.27|20423.37|20343.37|20422.27|20342.27|10
1739750490000|2025-02-17 00:01:30|20421.76|20341.76|20426.79|20346.79|20426.91|20346.91|20420.33|20340.33|8
1739750500000|2025-02-17 00:01:40|20426.64|20346.64|20428.17|20348.17|20428.17|20348.17|20426.56|20346.56|9
1739750510000|2025-02-17 00:01:50|20427.66|20347.66|20426.33|20346.33|20427.66|20347.66|20426.3|20346.3|9
1739750520000|2025-02-17 00:02:00|20426.35|20346.35|20427.44|20347.44|20427.44|20347.44|20423.83|20343.83|10
1739750530000|2025-02-17 00:02:10|20428.55|20348.55|20429.42|20349.42|20429.69|20349.69|20428.08|20348.08|10
1739750540000|2025-02-17 00:02:20|20430.87|20350.87|20433.49|20353.49|20433.49|20353.49|20430.87|20350.87|10
1739750550000|2025-02-17 00:02:30|20434.52|20354.52|20437.31|20357.31|20437.31|20357.31|20434.52|20354.52|10
1739750560000|2025-02-17 00:02:40|20437.36|20357.36|20438.48|20358.48|20438.61|20358.61|20437.36|20357.36|10
1739750570000|2025-02-17 00:02:50|20438.92|20358.92|20443.63|20363.63|20443.63|20363.63|20438.92|20358.92|10
1739750580000|2025-02-17 00:03:00|20443.94|20363.94|20444.34|20364.34|20446.78|20366.78|20443.94|20363.94|10
1739750590000|2025-02-17 00:03:10|20443.19|20363.19|20444.76|20364.76|20444.76|20364.76|20443.19|20363.19|10
1739750600000|2025-02-17 00:03:20|20444.42|20364.42|20447.83|20367.83|20447.83|20367.83|20444.16|20364.16|10
1739750610000|2025-02-17 00:03:30|20448.53|20368.53|20454.29|20374.29|20454.29|20374.29|20448.53|20368.53|10
1739750620000|2025-02-17 00:03:40|20454.07|20374.07|20456.53|20376.53|20456.53|20376.53|20452.52|20372.52|10
1739750630000|2025-02-17 00:03:50|20456.43|20376.43|20460.64|20380.64|20461.23|20381.23|20456.34|20376.34|10
1739750640000|2025-02-17 00:04:00|20460.39|20380.39|20459.42|20379.42|20460.79|20380.79|20459.42|20379.42|10
1739750650000|2025-02-17 00:04:10|20458.45|20378.45|20459.16|20379.16|20460.92|20380.92|20457.17|20377.17|10
1739750660000|2025-02-17 00:04:20|20459.3|20379.3|20461.4|20381.4|20461.4|20381.4|20458.41|20378.41|10
1739750670000|2025-02-17 00:04:30|20461.99|20381.99|20461.65|20381.65|20462.47|20382.47|20461.65|20381.65|10
1739750680000|2025-02-17 00:04:40|20461.29|20381.29|20456.16|20376.16|20461.29|20381.29|20456.16|20376.16|10
1739750690000|2025-02-17 00:04:50|20456.11|20376.11|20456.02|20376.02|20456.11|20376.11|20455.62|20375.62|10
1739750700000|2025-02-17 00:05:00|20455.09|20375.09|20454.94|20374.94|20455.09|20375.09|20454.75|20374.75|10
1739750710000|2025-02-17 00:05:10|20454.85|20374.85|20453.96|20373.96|20454.85|20374.85|20453.96|20373.96|10
1739750720000|2025-02-17 00:05:20|20454.51|20374.51|20445.3|20365.3|20454.51|20374.51|20445.3|20365.3|10
1739750730000|2025-02-17 00:05:30|20444.33|20364.33|20437.69|20357.69|20444.33|20364.33|20437.15|20357.15|10
1739750740000|2025-02-17 00:05:40|20437.4|20357.4|20438.82|20358.82|20439.83|20359.83|20437.2|20357.2|10
1739750750000|2025-02-17 00:05:50|20439.11|20359.11|20438.86|20358.86|20439.11|20359.11|20437.33|20357.33|10
1739750760000|2025-02-17 00:06:00|20438.68|20358.68|20444.56|20364.56|20444.56|20364.56|20438.68|20358.68|10
1739750770000|2025-02-17 00:06:10|20444.67|20364.67|20444.03|20364.03|20445.37|20365.37|20444.03|20364.03|10
1739750780000|2025-02-17 00:06:20|20444.15|20364.15|20446.18|20366.18|20446.29|20366.29|20444.15|20364.15|10
1739750790000|2025-02-17 00:06:30|20446.23|20366.23|20449.59|20369.59|20450.15|20370.15|20446.23|20366.23|10
1739750800000|2025-02-17 00:06:40|20449.35|20369.35|20446.73|20366.73|20449.35|20369.35|20446.15|20366.15|10
1739750810000|2025-02-17 00:06:50|20446.13|20366.13|20448.19|20368.19|20448.19|20368.19|20446.13|20366.13|10
1739750820000|2025-02-17 00:07:00|20448.25|20368.25|20451.22|20371.22|20451.28|20371.28|20448.25|20368.25|10
1739750830000|2025-02-17 00:07:10|20451.32|20371.32|20455.39|20375.39|20455.39|20375.39|20451.32|20371.32|10
1739750840000|2025-02-17 00:07:20|20455.43|20375.43|20456.26|20376.26|20457.24|20377.24|20455.43|20375.43|9
1739750850000|2025-02-17 00:07:30|20456.06|20376.06|20457.19|20377.19|20457.19|20377.19|20455.48|20375.48|10
1739750860000|2025-02-17 00:07:40|20457.48|20377.48|20458.82|20378.82|20459.19|20379.19|20457.05|20377.05|10
1739750870000|2025-02-17 00:07:50|20458.5|20378.5|20459.37|20379.37|20459.43|20379.43|20458.08|20378.08|9
1739750880000|2025-02-17 00:08:00|20459.25|20379.25|20459.14|20379.14|20459.25|20379.25|20458.62|20378.62|8
1739750890000|2025-02-17 00:08:10|20459.92|20379.92|20462.44|20382.44|20462.44|20382.44|20459.92|20379.92|10
1739750900000|2025-02-17 00:08:20|20466.58|20386.58|20465.89|20385.89|20466.7|20386.7|20465.49|20385.49|10
1739750910000|2025-02-17 00:08:30|20465.82|20385.82|20463.51|20383.51|20465.82|20385.82|20463.51|20383.51|10
1739750920000|2025-02-17 00:08:40|20463.31|20383.31|20461.46|20381.46|20463.44|20383.44|20461.46|20381.46|10
1739750930000|2025-02-17 00:08:50|20461.44|20381.44|20464.23|20384.23|20464.23|20384.23|20461.04|20381.04|9
1739750940000|2025-02-17 00:09:00|20464.78|20384.78|20467.8|20387.8|20467.8|20387.8|20464.78|20384.78|8
1739750950000|2025-02-17 00:09:10|20467.85|20387.85|20469.44|20389.44|20470.75|20390.75|20467.85|20387.85|9
1739750960000|2025-02-17 00:09:20|20469.47|20389.47|20469.73|20389.73|20470.07|20390.07|20469.44|20389.44|8
1739750970000|2025-02-17 00:09:30|20469.66|20389.66|20470.23|20390.23|20471.39|20391.39|20469.66|20389.66|8
1739750980000|2025-02-17 00:09:40|20470.02|20390.02|20466.97|20386.97|20470.89|20390.89|20466.97|20386.97|10
1739750990000|2025-02-17 00:09:50|20467.23|20387.23|20467.02|20387.02|20467.23|20387.23|20466.53|20386.53|7
1739751000000|2025-02-17 00:10:00|20467.04|20387.04|20467.39|20387.39|20467.61|20387.61|20467.04|20387.04|9
1739751010000|2025-02-17 00:10:10|20465.75|20385.75|20461.89|20381.89|20465.84|20385.84|20461.89|20381.89|10
1739751020000|2025-02-17 00:10:20|20461.63|20381.63|20461.02|20381.02|20461.63|20381.63|20460.53|20380.53|10
1739751030000|2025-02-17 00:10:30|20460.55|20380.55|20459.7|20379.7|20461.15|20381.15|20459.7|20379.7|9
1739751040000|2025-02-17 00:10:40|20459.46|20379.46|20457.22|20377.22|20459.46|20379.46|20457.1|20377.1|9
1739751050000|2025-02-17 00:10:50|20457.11|20377.11|20457.49|20377.49|20457.53|20377.53|20457.11|20377.11|9
1739751060000|2025-02-17 00:11:00|20457.51|20377.51|20459.11|20379.11|20459.11|20379.11|20457.37|20377.37|9
1739751070000|2025-02-17 00:11:10|20459.94|20379.94|20467.46|20387.46|20467.46|20387.46|20459.38|20379.38|10
1739751080000|2025-02-17 00:11:20|20467.36|20387.36|20468.1|20388.1|20468.1|20388.1|20467.28|20387.28|10
1739751090000|2025-02-17 00:11:30|20468.41|20388.41|20467.98|20387.98|20468.7|20388.7|20467.38|20387.38|9
1739751100000|2025-02-17 00:11:40|20467.61|20387.61|20468.62|20388.62|20468.62|20388.62|20467.47|20387.47|10
1739751110000|2025-02-17 00:11:50|20468.67|20388.67|20468.39|20388.39|20468.67|20388.67|20467.87|20387.87|10
1739751120000|2025-02-17 00:12:00|20468.59|20388.59|20468.55|20388.55|20468.72|20388.72|20468.46|20388.46|9
1739751130000|2025-02-17 00:12:10|20468.42|20388.42|20468.34|20388.34|20468.58|20388.58|20468.24|20388.24|9
1739751140000|2025-02-17 00:12:20|20468.3|20388.3|20466.92|20386.92|20468.3|20388.3|20466.75|20386.75|8
1739751150000|2025-02-17 00:12:30|20466.97|20386.97|20463.17|20383.17|20467.34|20387.34|20463.17|20383.17|10
1739751160000|2025-02-17 00:12:40|20462.02|20382.02|20461.11|20381.11|20462.02|20382.02|20460.82|20380.82|10
1739751170000|2025-02-17 00:12:50|20461.13|20381.13|20459.71|20379.71|20461.24|20381.24|20459.71|20379.71|10
1739751180000|2025-02-17 00:13:00|20459.69|20379.69|20457.17|20377.17|20459.82|20379.82|20457.17|20377.17|9
1739751190000|2025-02-17 00:13:10|20456.82|20376.82|20456.91|20376.91|20457.73|20377.73|20456.82|20376.82|8
1739751200000|2025-02-17 00:13:20|20456.84|20376.84|20456.11|20376.11|20457.11|20377.11|20456.11|20376.11|9
1739751210000|2025-02-17 00:13:30|20455.88|20375.88|20453.74|20373.74|20455.88|20375.88|20453.74|20373.74|10
1739751220000|2025-02-17 00:13:40|20453.94|20373.94|20453.54|20373.54|20454.01|20374.01|20453.54|20373.54|9
1739751230000|2025-02-17 00:13:50|20453.4|20373.4|20453.17|20373.17|20453.4|20373.4|20452.73|20372.73|9
1739751240000|2025-02-17 00:14:00|20453.15|20373.15|20453.3|20373.3|20453.57|20373.57|20453.15|20373.15|9
1739751250000|2025-02-17 00:14:10|20453.34|20373.34|20453.65|20373.65|20453.94|20373.94|20453.34|20373.34|10
1739751260000|2025-02-17 00:14:20|20453.66|20373.66|20453.37|20373.37|20453.66|20373.66|20452.49|20372.49|10
1739751270000|2025-02-17 00:14:30|20453.6|20373.6|20451.7|20371.7|20453.89|20373.89|20451.7|20371.7|10
1739751280000|2025-02-17 00:14:40|20451.5|20371.5|20450.19|20370.19|20451.5|20371.5|20449.92|20369.92|8
1739751290000|2025-02-17 00:14:50|20450.23|20370.23|20455.73|20375.73|20456.39|20376.39|20450.23|20370.23|10
1739751300000|2025-02-17 00:15:00|20455.95|20375.95|20450.04|20370.04|20455.95|20375.95|20450.04|20370.04|10
1739751310000|2025-02-17 00:15:10|20449.89|20369.89|20450.26|20370.26|20450.26|20370.26|20447.19|20367.19|10
1739751320000|2025-02-17 00:15:20|20449.59|20369.59|20449.83|20369.83|20450.7|20370.7|20449.43|20369.43|10
1739751330000|2025-02-17 00:15:30|20449.78|20369.78|20450.66|20370.66|20450.66|20370.66|20449.47|20369.47|9
1739751340000|2025-02-17 00:15:40|20451|20371|20452.69|20372.69|20452.69|20372.69|20451|20371|9
1739751350000|2025-02-17 00:15:50|20454.06|20374.06|20456.38|20376.38|20456.56|20376.56|20454.06|20374.06|10
1739751360000|2025-02-17 00:16:00|20456.92|20376.92|20459.48|20379.48|20459.48|20379.48|20456.74|20376.74|10
1739751370000|2025-02-17 00:16:10|20460.05|20380.05|20451.98|20371.98|20461.37|20381.37|20451.98|20371.98|10
1739751380000|2025-02-17 00:16:20|20452.38|20372.38|20457.74|20377.74|20458.28|20378.28|20452.38|20372.38|10
1739751390000|2025-02-17 00:16:30|20457.65|20377.65|20458.52|20378.52|20458.52|20378.52|20456.76|20376.76|10
1739751400000|2025-02-17 00:16:40|20459.03|20379.03|20463.41|20383.41|20463.61|20383.61|20459.03|20379.03|10
1739751410000|2025-02-17 00:16:50|20463.45|20383.45|20464.29|20384.29|20465|20385|20463.43|20383.43|9
1739751420000|2025-02-17 00:17:00|20463.83|20383.83|20469.18|20389.18|20470.01|20390.01|20463.83|20383.83|10
1739751430000|2025-02-17 00:17:10|20468.88|20388.88|20470.57|20390.57|20470.57|20390.57|20468.28|20388.28|10
1739751440000|2025-02-17 00:17:20|20471.5|20391.5|20474.47|20394.47|20474.47|20394.47|20471.44|20391.44|10
1739751450000|2025-02-17 00:17:30|20476.33|20396.33|20476.65|20396.65|20477.05|20397.05|20476.33|20396.33|10
1739751460000|2025-02-17 00:17:40|20476.36|20396.36|20483.8|20403.8|20483.8|20403.8|20476.36|20396.36|10
1739751470000|2025-02-17 00:17:50|20484.27|20404.27|20485.85|20405.85|20486.33|20406.33|20484.27|20404.27|10
1739751480000|2025-02-17 00:18:00|20485.76|20405.76|20485.49|20405.49|20486.17|20406.17|20485.49|20405.49|10
1739751490000|2025-02-17 00:18:10|20485.33|20405.33|20485.39|20405.39|20485.39|20405.39|20485.12|20405.12|9
1739751500000|2025-02-17 00:18:20|20485.54|20405.54|20485.24|20405.24|20485.54|20405.54|20485.09|20405.09|8
1739751510000|2025-02-17 00:18:30|20485.13|20405.13|20484.65|20404.65|20485.21|20405.21|20484.32|20404.32|10
1739751520000|2025-02-17 00:18:40|20484.09|20404.09|20481.94|20401.94|20484.14|20404.14|20481.94|20401.94|8
1739751530000|2025-02-17 00:18:50|20481.68|20401.68|20482.58|20402.58|20482.58|20402.58|20480.48|20400.48|10
1739751540000|2025-02-17 00:19:00|20482.59|20402.59|20476.95|20396.95|20482.59|20402.59|20476.95|20396.95|9
1739751550000|2025-02-17 00:19:10|20477.9|20397.9|20480.37|20400.37|20480.37|20400.37|20477.9|20397.9|10
1739751560000|2025-02-17 00:19:20|20480.42|20400.42|20480.23|20400.23|20480.47|20400.47|20479.88|20399.88|10
1739751570000|2025-02-17 00:19:30|20480.24|20400.24|20480.09|20400.09|20480.52|20400.52|20479.73|20399.73|10
1739751580000|2025-02-17 00:19:40|20480.08|20400.08|20482.5|20402.5|20483.01|20403.01|20480.08|20400.08|10
1739751590000|2025-02-17 00:19:50|20482.25|20402.25|20480.85|20400.85|20482.25|20402.25|20480.81|20400.81|10
1739751600000|2025-02-17 00:20:00|20481.03|20401.03|20479.69|20399.69|20481.03|20401.03|20479.65|20399.65|10
1739751610000|2025-02-17 00:20:10|20479.8|20399.8|20477.68|20397.68|20479.8|20399.8|20477.65|20397.65|10
1739751620000|2025-02-17 00:20:20|20477.77|20397.77|20478|20398|20478.29|20398.29|20477.1|20397.1|10
1739751630000|2025-02-17 00:20:30|20477.91|20397.91|20480.67|20400.67|20480.67|20400.67|20477.91|20397.91|10
1739751640000|2025-02-17 00:20:40|20480.91|20400.91|20482.93|20402.93|20482.93|20402.93|20480.91|20400.91|10
1739751650000|2025-02-17 00:20:50|20483.3|20403.3|20486.72|20406.72|20486.81|20406.81|20483.3|20403.3|10
1739751660000|2025-02-17 00:21:00|20486.76|20406.76|20481.68|20401.68|20487.02|20407.02|20481.68|20401.68|10
1739751670000|2025-02-17 00:21:10|20481.59|20401.59|20487.14|20407.14|20488.11|20408.11|20481.45|20401.45|9
1739751680000|2025-02-17 00:21:20|20486.59|20406.59|20484.8|20404.8|20487.4|20407.4|20484.8|20404.8|10
1739751690000|2025-02-17 00:21:30|20484.61|20404.61|20485.13|20405.13|20485.5|20405.5|20484.34|20404.34|10
1739751700000|2025-02-17 00:21:40|20485.27|20405.27|20491.21|20411.21|20491.21|20411.21|20485.27|20405.27|10
1739751710000|2025-02-17 00:21:50|20491.37|20411.37|20495.76|20415.76|20495.76|20415.76|20491.37|20411.37|10
1739751720000|2025-02-17 00:22:00|20496.02|20416.02|20497.61|20417.61|20498.61|20418.61|20496.02|20416.02|9
1739751730000|2025-02-17 00:22:10|20497.55|20417.55|20502.05|20422.05|20502.05|20422.05|20496.65|20416.65|10
1739751740000|2025-02-17 00:22:20|20502.07|20422.07|20503.45|20423.45|20503.45|20423.45|20502.07|20422.07|9
1739751750000|2025-02-17 00:22:30|20504.86|20424.86|20504.36|20424.36|20505.12|20425.12|20504.36|20424.36|9
1739751760000|2025-02-17 00:22:40|20504.27|20424.27|20504.3|20424.3|20504.43|20424.43|20503.96|20423.96|9
1739751770000|2025-02-17 00:22:50|20503.89|20423.89|20508.55|20428.55|20508.55|20428.55|20502.3|20422.3|10
1739751780000|2025-02-17 00:23:00|20508.58|20428.58|20510.77|20430.77|20510.97|20430.97|20508.58|20428.58|10
1739751790000|2025-02-17 00:23:10|20509.34|20429.34|20512.65|20432.65|20512.65|20432.65|20509.34|20429.34|10
1739751800000|2025-02-17 00:23:20|20512.4|20432.4|20510.04|20430.04|20512.4|20432.4|20510.04|20430.04|10
1739751810000|2025-02-17 00:23:30|20509.85|20429.85|20504.97|20424.97|20509.85|20429.85|20504.97|20424.97|10
1739751820000|2025-02-17 00:23:40|20504.61|20424.61|20507.06|20427.06|20507.94|20427.94|20503.25|20423.25|10
1739751830000|2025-02-17 00:23:50|20507.23|20427.23|20501.35|20421.35|20507.94|20427.94|20501.35|20421.35|10
1739751840000|2025-02-17 00:24:00|20501.31|20421.31|20502.36|20422.36|20502.85|20422.85|20501.12|20421.12|9
1739751850000|2025-02-17 00:24:10|20502.17|20422.17|20501.62|20421.62|20502.48|20422.48|20501.54|20421.54|10
1739751860000|2025-02-17 00:24:20|20501.45|20421.45|20501.89|20421.89|20502.48|20422.48|20501.13|20421.13|9
1739751870000|2025-02-17 00:24:30|20501.69|20421.69|20499.9|20419.9|20502.03|20422.03|20499.73|20419.73|10
1739751880000|2025-02-17 00:24:40|20499.89|20419.89|20499.46|20419.46|20499.97|20419.97|20498.88|20418.88|10
1739751890000|2025-02-17 00:24:50|20499.27|20419.27|20498.72|20418.72|20499.34|20419.34|20498.7|20418.7|7
1739751900000|2025-02-17 00:25:00|20498.71|20418.71|20498.14|20418.14|20498.73|20418.73|20498.14|20418.14|7
1739751910000|2025-02-17 00:25:10|20498.16|20418.16|20501.48|20421.48|20501.48|20421.48|20498.15|20418.15|8
1739751920000|2025-02-17 00:25:20|20501.59|20421.59|20501.03|20421.03|20501.59|20421.59|20500.13|20420.13|10
1739751930000|2025-02-17 00:25:30|20501.91|20421.91|20501.93|20421.93|20501.93|20421.93|20501.35|20421.35|9
1739751940000|2025-02-17 00:25:40|20502.07|20422.07|20502.42|20422.42|20502.42|20422.42|20501.32|20421.32|10
1739751950000|2025-02-17 00:25:50|20503.03|20423.03|20502.78|20422.78|20503.42|20423.42|20502.62|20422.62|10
1739751960000|2025-02-17 00:26:00|20502.59|20422.59|20502.04|20422.04|20503.18|20423.18|20502.04|20422.04|10
1739751970000|2025-02-17 00:26:10|20502.19|20422.19|20502.24|20422.24|20502.41|20422.41|20502.12|20422.12|10
1739751980000|2025-02-17 00:26:20|20502.23|20422.23|20502.13|20422.13|20502.44|20422.44|20502.13|20422.13|10
1739751990000|2025-02-17 00:26:30|20502.29|20422.29|20501.39|20421.39|20502.29|20422.29|20501.36|20421.36|10
1739752000000|2025-02-17 00:26:40|20500.94|20420.94|20496.88|20416.88|20500.94|20420.94|20496.88|20416.88|10
1739752010000|2025-02-17 00:26:50|20496.51|20416.51|20495.24|20415.24|20496.51|20416.51|20495.24|20415.24|9
1739752020000|2025-02-17 00:27:00|20494.76|20414.76|20495.59|20415.59|20495.59|20415.59|20494.21|20414.21|10
1739752030000|2025-02-17 00:27:10|20494.76|20414.76|20495.05|20415.05|20495.05|20415.05|20494.21|20414.21|10
1739752040000|2025-02-17 00:27:20|20493.63|20413.63|20490.68|20410.68|20493.63|20413.63|20490.03|20410.03|10
1739752050000|2025-02-17 00:27:30|20490.81|20410.81|20493.57|20413.57|20493.57|20413.57|20490.81|20410.81|10
1739752060000|2025-02-17 00:27:40|20493.69|20413.69|20492.52|20412.52|20493.69|20413.69|20492.52|20412.52|10
1739752070000|2025-02-17 00:27:50|20493.6|20413.6|20496.42|20416.42|20496.42|20416.42|20493.6|20413.6|10
1739752080000|2025-02-17 00:28:00|20496.65|20416.65|20497.27|20417.27|20497.38|20417.38|20496.46|20416.46|10
1739752090000|2025-02-17 00:28:10|20497.38|20417.38|20494.97|20414.97|20498.02|20418.02|20494.97|20414.97|9
1739752100000|2025-02-17 00:28:20|20494.85|20414.85|20496.22|20416.22|20496.22|20416.22|20494.85|20414.85|10
1739752110000|2025-02-17 00:28:30|20496.21|20416.21|20495.99|20415.99|20496.72|20416.72|20495.99|20415.99|10
1739752120000|2025-02-17 00:28:40|20495.83|20415.83|20496.53|20416.53|20496.6|20416.6|20495.83|20415.83|10
1739752130000|2025-02-17 00:28:50|20496.47|20416.47|20500.31|20420.31|20500.31|20420.31|20496.36|20416.36|9
1739752140000|2025-02-17 00:29:00|20500.58|20420.58|20499.13|20419.13|20501.25|20421.25|20499.13|20419.13|10
1739752150000|2025-02-17 00:29:10|20498.42|20418.42|20495.95|20415.95|20498.42|20418.42|20495.95|20415.95|9
1739752160000|2025-02-17 00:29:20|20496.73|20416.73|20495.14|20415.14|20496.73|20416.73|20495.14|20415.14|10
1739752170000|2025-02-17 00:29:30|20495.21|20415.21|20493|20413|20495.21|20415.21|20493|20413|10
1739752180000|2025-02-17 00:29:40|20493.45|20413.45|20495.52|20415.52|20495.52|20415.52|20493.45|20413.45|10
1739752190000|2025-02-17 00:29:50|20495.72|20415.72|20497.24|20417.24|20497.24|20417.24|20495.72|20415.72|10
1739752200000|2025-02-17 00:30:00|20497.28|20417.28|20498.39|20418.39|20499.89|20419.89|20497.28|20417.28|10
1739752210000|2025-02-17 00:30:10|20498.72|20418.72|20496.85|20416.85|20500.32|20420.32|20496.85|20416.85|10
1739752220000|2025-02-17 00:30:20|20496.64|20416.64|20490.93|20410.93|20496.64|20416.64|20490.93|20410.93|10
1739752230000|2025-02-17 00:30:30|20490.14|20410.14|20488.79|20408.79|20490.14|20410.14|20487.73|20407.73|10
1739752240000|2025-02-17 00:30:40|20488.91|20408.91|20488.47|20408.47|20489.38|20409.38|20488.31|20408.31|10
1739752250000|2025-02-17 00:30:50|20488.14|20408.14|20488.31|20408.31|20488.59|20408.59|20487.71|20407.71|10
1739752260000|2025-02-17 00:31:00|20488.24|20408.24|20487.39|20407.39|20488.32|20408.32|20487.39|20407.39|10
1739752270000|2025-02-17 00:31:10|20486.93|20406.93|20485.28|20405.28|20486.93|20406.93|20485.28|20405.28|10
1739752280000|2025-02-17 00:31:20|20485.25|20405.25|20484.45|20404.45|20485.36|20405.36|20484.23|20404.23|10
1739752290000|2025-02-17 00:31:30|20484.49|20404.49|20487.5|20407.5|20487.5|20407.5|20484.49|20404.49|10
1739752300000|2025-02-17 00:31:40|20487.46|20407.46|20488.29|20408.29|20488.44|20408.44|20487.4|20407.4|10
1739752310000|2025-02-17 00:31:50|20488.28|20408.28|20487.38|20407.38|20488.37|20408.37|20487.17|20407.17|9
1739752320000|2025-02-17 00:32:00|20487.42|20407.42|20486.19|20406.19|20487.42|20407.42|20485.9|20405.9|9
1739752330000|2025-02-17 00:32:10|20485.55|20405.55|20486.33|20406.33|20486.76|20406.76|20485.55|20405.55|9
1739752340000|2025-02-17 00:32:20|20486.2|20406.2|20486.47|20406.47|20487.33|20407.33|20486.2|20406.2|9
1739752350000|2025-02-17 00:32:30|20486.35|20406.35|20488.04|20408.04|20488.04|20408.04|20486.32|20406.32|10
1739752360000|2025-02-17 00:32:40|20488.77|20408.77|20494.22|20414.22|20494.22|20414.22|20488.77|20408.77|10
1739752370000|2025-02-17 00:32:50|20494.12|20414.12|20495.94|20415.94|20496.29|20416.29|20494.12|20414.12|10
1739752380000|2025-02-17 00:33:00|20495.92|20415.92|20504.5|20424.5|20504.5|20424.5|20495.61|20415.61|10
1739752390000|2025-02-17 00:33:10|20504.77|20424.77|20509.6|20429.6|20509.6|20429.6|20504.77|20424.77|10
1739752400000|2025-02-17 00:33:20|20510.42|20430.42|20504.53|20424.53|20512.03|20432.03|20504.38|20424.38|10
1739752410000|2025-02-17 00:33:30|20505|20425|20504.65|20424.65|20505.59|20425.59|20504.52|20424.52|10
1739752420000|2025-02-17 00:33:40|20504.64|20424.64|20514.59|20434.59|20514.59|20434.59|20504.57|20424.57|10
1739752430000|2025-02-17 00:33:50|20514.86|20434.86|20514.24|20434.24|20515|20435|20514.24|20434.24|10
1739752440000|2025-02-17 00:34:00|20514.13|20434.13|20511.73|20431.73|20514.13|20434.13|20511.72|20431.72|10
1739752450000|2025-02-17 00:34:10|20511.7|20431.7|20509.4|20429.4|20511.7|20431.7|20509.4|20429.4|9
1739752460000|2025-02-17 00:34:20|20509.31|20429.31|20509.04|20429.04|20509.73|20429.73|20509.02|20429.02|10
1739752470000|2025-02-17 00:34:30|20509.18|20429.18|20508.15|20428.15|20509.62|20429.62|20508.15|20428.15|10
1739752480000|2025-02-17 00:34:40|20508.21|20428.21|20508.15|20428.15|20508.94|20428.94|20508.15|20428.15|10
1739752490000|2025-02-17 00:34:50|20507.77|20427.77|20507.37|20427.37|20508.13|20428.13|20507.37|20427.37|9
1739752500000|2025-02-17 00:35:00|20507.18|20427.18|20504.81|20424.81|20507.18|20427.18|20504.81|20424.81|10
1739752510000|2025-02-17 00:35:10|20504.75|20424.75|20505.27|20425.27|20506.86|20426.86|20504.75|20424.75|10
1739752520000|2025-02-17 00:35:20|20504.78|20424.78|20503.56|20423.56|20504.87|20424.87|20503.56|20423.56|10
1739752530000|2025-02-17 00:35:30|20503.45|20423.45|20495.71|20415.71|20503.45|20423.45|20495.1|20415.1|10
1739752540000|2025-02-17 00:35:40|20495.88|20415.88|20499.64|20419.64|20499.64|20419.64|20495.75|20415.75|10
1739752550000|2025-02-17 00:35:50|20500.53|20420.53|20501.93|20421.93|20502.44|20422.44|20500.53|20420.53|10
1739752560000|2025-02-17 00:36:00|20501.83|20421.83|20503.03|20423.03|20503.03|20423.03|20501.57|20421.57|10
1739752570000|2025-02-17 00:36:10|20503.09|20423.09|20504.69|20424.69|20504.69|20424.69|20503.09|20423.09|10
1739752580000|2025-02-17 00:36:20|20506.1|20426.1|20517.8|20437.8|20518.01|20438.01|20506.1|20426.1|10
1739752590000|2025-02-17 00:36:30|20517.32|20437.32|20518.33|20438.33|20519|20439|20517.32|20437.32|10
1739752600000|2025-02-17 00:36:40|20518.43|20438.43|20520.32|20440.32|20520.32|20440.32|20518.22|20438.22|10
1739752610000|2025-02-17 00:36:50|20520.66|20440.66|20519.02|20439.02|20520.69|20440.69|20519.02|20439.02|10
1739752620000|2025-02-17 00:37:00|20518.15|20438.15|20510.95|20430.95|20518.15|20438.15|20510.95|20430.95|10
1739752630000|2025-02-17 00:37:10|20510.59|20430.59|20518.28|20438.28|20518.28|20438.28|20510.59|20430.59|9
1739752640000|2025-02-17 00:37:20|20518.1|20438.1|20518.58|20438.58|20518.9|20438.9|20518.1|20438.1|9
1739752650000|2025-02-17 00:37:30|20518.41|20438.41|20518.15|20438.15|20518.77|20438.77|20517.24|20437.24|10
1739752660000|2025-02-17 00:37:40|20517.97|20437.97|20517.13|20437.13|20518.38|20438.38|20517|20437|10
1739752670000|2025-02-17 00:37:50|20517.15|20437.15|20518.64|20438.64|20518.64|20438.64|20517.14|20437.14|10
1739752680000|2025-02-17 00:38:00|20519.09|20439.09|20519.22|20439.22|20519.79|20439.79|20519.04|20439.04|10
1739752690000|2025-02-17 00:38:10|20519.2|20439.2|20514.46|20434.46|20519.2|20439.2|20513.58|20433.58|10
1739752700000|2025-02-17 00:38:20|20514.63|20434.63|20517.2|20437.2|20517.23|20437.23|20514.63|20434.63|10
1739752710000|2025-02-17 00:38:30|20517.34|20437.34|20518.36|20438.36|20518.76|20438.76|20517.23|20437.23|10
1739752720000|2025-02-17 00:38:40|20518.81|20438.81|20518|20438|20518.81|20438.81|20517.72|20437.72|10
1739752730000|2025-02-17 00:38:50|20518.04|20438.04|20516.16|20436.16|20518.04|20438.04|20515.71|20435.71|10
1739752740000|2025-02-17 00:39:00|20516.41|20436.41|20512.95|20432.95|20516.41|20436.41|20512.95|20432.95|9
1739752750000|2025-02-17 00:39:10|20512.65|20432.65|20512.41|20432.41|20512.65|20432.65|20511.87|20431.87|9
1739752760000|2025-02-17 00:39:20|20512.26|20432.26|20511.43|20431.43|20512.26|20432.26|20511.34|20431.34|10
1739752770000|2025-02-17 00:39:30|20511.56|20431.56|20511.43|20431.43|20511.95|20431.95|20511.43|20431.43|10
1739752780000|2025-02-17 00:39:40|20511.23|20431.23|20511.29|20431.29|20511.29|20431.29|20510.92|20430.92|9
1739752790000|2025-02-17 00:39:50|20511.34|20431.34|20513.57|20433.57|20516.32|20436.32|20511.29|20431.29|9
1739752800000|2025-02-17 00:40:00|20513.55|20433.55|20515.41|20435.41|20515.41|20435.41|20511.66|20431.66|10
1739752810000|2025-02-17 00:40:10|20515.46|20435.46|20513.26|20433.26|20515.92|20435.92|20512.92|20432.92|10
1739752820000|2025-02-17 00:40:20|20513.18|20433.18|20515.57|20435.57|20515.78|20435.78|20513.18|20433.18|10
1739752830000|2025-02-17 00:40:30|20515.62|20435.62|20515.11|20435.11|20515.62|20435.62|20515.1|20435.1|9
1739752840000|2025-02-17 00:40:40|20515.09|20435.09|20512.2|20432.2|20515.09|20435.09|20512.2|20432.2|9
1739752850000|2025-02-17 00:40:50|20511.83|20431.83|20506.23|20426.23|20511.83|20431.83|20506.23|20426.23|10
1739752860000|2025-02-17 00:41:00|20506.28|20426.28|20506.15|20426.15|20506.32|20426.32|20505.84|20425.84|10
1739752870000|2025-02-17 00:41:10|20506.2|20426.2|20505.98|20425.98|20506.33|20426.33|20505.8|20425.8|9
1739752880000|2025-02-17 00:41:20|20506.2|20426.2|20508.26|20428.26|20508.26|20428.26|20506.2|20426.2|10
1739752890000|2025-02-17 00:41:30|20508.34|20428.34|20508.88|20428.88|20509.06|20429.06|20508.33|20428.33|9
1739752900000|2025-02-17 00:41:40|20508.73|20428.73|20508.06|20428.06|20508.73|20428.73|20507.45|20427.45|10
1739752910000|2025-02-17 00:41:50|20508.03|20428.03|20506.12|20426.12|20508.14|20428.14|20506.12|20426.12|10
1739752920000|2025-02-17 00:42:00|20505.94|20425.94|20505.64|20425.64|20506.18|20426.18|20505.64|20425.64|8
1739752930000|2025-02-17 00:42:10|20505.8|20425.8|20503.68|20423.68|20505.8|20425.8|20503.68|20423.68|10
1739752940000|2025-02-17 00:42:20|20503.32|20423.32|20504.18|20424.18|20504.18|20424.18|20503.32|20423.32|9
1739752950000|2025-02-17 00:42:30|20504.39|20424.39|20504.83|20424.83|20504.85|20424.85|20503.78|20423.78|10
1739752960000|2025-02-17 00:42:40|20504.84|20424.84|20504.42|20424.42|20504.84|20424.84|20503.98|20423.98|9
1739752970000|2025-02-17 00:42:50|20504.05|20424.05|20504.98|20424.98|20505.26|20425.26|20504.05|20424.05|9
1739752980000|2025-02-17 00:43:00|20505.13|20425.13|20503.15|20423.15|20505.29|20425.29|20502.91|20422.91|10
1739752990000|2025-02-17 00:43:10|20503.48|20423.48|20501.24|20421.24|20503.48|20423.48|20501.24|20421.24|10
1739753000000|2025-02-17 00:43:20|20501.13|20421.13|20500.79|20420.79|20501.38|20421.38|20500.74|20420.74|10
1739753010000|2025-02-17 00:43:30|20500.99|20420.99|20498.54|20418.54|20501.31|20421.31|20498.54|20418.54|10
1739753020000|2025-02-17 00:43:40|20497.48|20417.48|20496.93|20416.93|20497.48|20417.48|20496.4|20416.4|9
1739753030000|2025-02-17 00:43:50|20496.9|20416.9|20497.17|20417.17|20497.18|20417.18|20496.9|20416.9|7
1739753040000|2025-02-17 00:44:00|20497.56|20417.56|20496.22|20416.22|20497.6|20417.6|20496.22|20416.22|9
1739753050000|2025-02-17 00:44:10|20496.32|20416.32|20495.02|20415.02|20496.51|20416.51|20495.02|20415.02|10
1739753060000|2025-02-17 00:44:20|20494.95|20414.95|20494.65|20414.65|20494.95|20414.95|20494.25|20414.25|10
1739753070000|2025-02-17 00:44:30|20494.62|20414.62|20493.36|20413.36|20494.62|20414.62|20493.25|20413.25|8
1739753080000|2025-02-17 00:44:40|20493.44|20413.44|20493.37|20413.37|20494|20414|20493.37|20413.37|10
1739753090000|2025-02-17 00:44:50|20493.23|20413.23|20489.61|20409.61|20493.66|20413.66|20489.61|20409.61|10
1739753100000|2025-02-17 00:45:00|20489.43|20409.43|20489.13|20409.13|20489.7|20409.7|20488.79|20408.79|10
1739753110000|2025-02-17 00:45:10|20479.5|20399.5|20487.37|20407.37|20487.37|20407.37|20479.35|20399.35|10
1739753120000|2025-02-17 00:45:20|20487.39|20407.39|20491.38|20411.38|20492.73|20412.73|20487.03|20407.03|10
1739753130000|2025-02-17 00:45:30|20491.52|20411.52|20487.07|20407.07|20491.62|20411.62|20487.07|20407.07|10
1739753140000|2025-02-17 00:45:40|20486.37|20406.37|20485.92|20405.92|20486.37|20406.37|20485.54|20405.54|10
1739753150000|2025-02-17 00:45:50|20485.19|20405.19|20482.05|20402.05|20485.19|20405.19|20482.05|20402.05|10
1739753160000|2025-02-17 00:46:00|20482.02|20402.02|20480.66|20400.66|20482.02|20402.02|20480.56|20400.56|10
1739753170000|2025-02-17 00:46:10|20480.32|20400.32|20481.36|20401.36|20481.36|20401.36|20480.32|20400.32|9
1739753180000|2025-02-17 00:46:20|20481.45|20401.45|20478.14|20398.14|20481.52|20401.52|20478.14|20398.14|10
1739753190000|2025-02-17 00:46:30|20478.26|20398.26|20471.12|20391.12|20478.26|20398.26|20471.12|20391.12|10
1739753200000|2025-02-17 00:46:40|20471.5|20391.5|20463.65|20383.65|20471.5|20391.5|20463.65|20383.65|10
1739753210000|2025-02-17 00:46:50|20463.46|20383.46|20460.64|20380.64|20464.46|20384.46|20460.14|20380.14|10
1739753220000|2025-02-17 00:47:00|20460.52|20380.52|20459.41|20379.41|20461.51|20381.51|20458.98|20378.98|10
1739753230000|2025-02-17 00:47:10|20458.59|20378.59|20456.11|20376.11|20458.59|20378.59|20455.7|20375.7|10
1739753240000|2025-02-17 00:47:20|20455.65|20375.65|20455.36|20375.36|20456.13|20376.13|20455.3|20375.3|10
1739753250000|2025-02-17 00:47:30|20455.28|20375.28|20455.41|20375.41|20455.41|20375.41|20454.85|20374.85|9
1739753260000|2025-02-17 00:47:40|20455.4|20375.4|20455.88|20375.88|20455.88|20375.88|20455.32|20375.32|10
1739753270000|2025-02-17 00:47:50|20455.87|20375.87|20456.14|20376.14|20456.48|20376.48|20455.57|20375.57|10
1739753280000|2025-02-17 00:48:00|20455.72|20375.72|20456.26|20376.26|20456.37|20376.37|20455.72|20375.72|10
1739753290000|2025-02-17 00:48:10|20456.34|20376.34|20456.19|20376.19|20456.34|20376.34|20455.91|20375.91|10
1739753300000|2025-02-17 00:48:20|20456.04|20376.04|20454.64|20374.64|20456.08|20376.08|20454.24|20374.24|10
1739753310000|2025-02-17 00:48:30|20453.8|20373.8|20454.34|20374.34|20454.34|20374.34|20453.8|20373.8|10
1739753320000|2025-02-17 00:48:40|20454.61|20374.61|20455.27|20375.27|20455.27|20375.27|20454.39|20374.39|9
1739753330000|2025-02-17 00:48:50|20455.28|20375.28|20454.8|20374.8|20455.6|20375.6|20454.8|20374.8|10
1739753340000|2025-02-17 00:49:00|20454.79|20374.79|20455.74|20375.74|20455.74|20375.74|20454.77|20374.77|10
1739753350000|2025-02-17 00:49:10|20455.75|20375.75|20457.63|20377.63|20458.35|20378.35|20455.75|20375.75|9
1739753360000|2025-02-17 00:49:20|20457.83|20377.83|20459.82|20379.82|20459.88|20379.88|20457.83|20377.83|10
1739753370000|2025-02-17 00:49:30|20459.56|20379.56|20459.34|20379.34|20459.56|20379.56|20458.89|20378.89|10
1739753380000|2025-02-17 00:49:40|20459.3|20379.3|20457.88|20377.88|20459.37|20379.37|20457.88|20377.88|10
1739753390000|2025-02-17 00:49:50|20457.1|20377.1|20456.95|20376.95|20457.1|20377.1|20456.5|20376.5|9
1739753400000|2025-02-17 00:50:00|20456.84|20376.84|20456.34|20376.34|20456.84|20376.84|20455.53|20375.53|10
1739753410000|2025-02-17 00:50:10|20455.4|20375.4|20453.42|20373.42|20455.57|20375.57|20452.76|20372.76|10
1739753420000|2025-02-17 00:50:20|20456.24|20376.24|20453.4|20373.4|20456.24|20376.24|20453.4|20373.4|10
1739753430000|2025-02-17 00:50:30|20453.54|20373.54|20446.75|20366.75|20453.54|20373.54|20446.75|20366.75|10
1739753440000|2025-02-17 00:50:40|20450.85|20370.85|20448.4|20368.4|20450.85|20370.85|20447.3|20367.3|10
1739753450000|2025-02-17 00:50:50|20448.66|20368.66|20443.71|20363.71|20448.84|20368.84|20443.12|20363.12|10
1739753460000|2025-02-17 00:51:00|20443.83|20363.83|20444.24|20364.24|20444.8|20364.8|20443.67|20363.67|10
1739753470000|2025-02-17 00:51:10|20444.22|20364.22|20445.85|20365.85|20445.85|20365.85|20444.22|20364.22|10
1739753480000|2025-02-17 00:51:20|20446.26|20366.26|20450.26|20370.26|20450.26|20370.26|20446.24|20366.24|10
1739753490000|2025-02-17 00:51:30|20450.2|20370.2|20450.17|20370.17|20450.29|20370.29|20450.11|20370.11|9
1739753500000|2025-02-17 00:51:40|20450.21|20370.21|20450.09|20370.09|20450.72|20370.72|20450.09|20370.09|10
1739753510000|2025-02-17 00:51:50|20449.71|20369.71|20451.77|20371.77|20451.77|20371.77|20449.68|20369.68|10
1739753520000|2025-02-17 00:52:00|20451.96|20371.96|20452.12|20372.12|20452.2|20372.2|20451.16|20371.16|10
1739753530000|2025-02-17 00:52:10|20452.63|20372.63|20445.05|20365.05|20452.63|20372.63|20445.05|20365.05|10
1739753540000|2025-02-17 00:52:20|20444.98|20364.98|20444.7|20364.7|20444.98|20364.98|20444.15|20364.15|10
1739753550000|2025-02-17 00:52:30|20444.69|20364.69|20445.07|20365.07|20445.62|20365.62|20444.48|20364.48|10
1739753560000|2025-02-17 00:52:40|20444.96|20364.96|20450.23|20370.23|20450.23|20370.23|20444.96|20364.96|10
1739753570000|2025-02-17 00:52:50|20450.51|20370.51|20453.15|20373.15|20453.15|20373.15|20450.41|20370.41|10
1739753580000|2025-02-17 00:53:00|20453.34|20373.34|20454.95|20374.95|20454.95|20374.95|20453.31|20373.31|10
1739753590000|2025-02-17 00:53:10|20455.06|20375.06|20456.94|20376.94|20456.94|20376.94|20455.06|20375.06|10
1739753600000|2025-02-17 00:53:20|20457.04|20377.04|20457.3|20377.3|20457.3|20377.3|20457.03|20377.03|8
1739753610000|2025-02-17 00:53:30|20458.02|20378.02|20461.48|20381.48|20462.17|20382.17|20458.02|20378.02|10
1739753620000|2025-02-17 00:53:40|20461.49|20381.49|20464.38|20384.38|20464.38|20384.38|20458.44|20378.44|10
1739753630000|2025-02-17 00:53:50|20464.65|20384.65|20466.54|20386.54|20466.54|20386.54|20464.65|20384.65|10
1739753640000|2025-02-17 00:54:00|20466.53|20386.53|20465.22|20385.22|20466.53|20386.53|20465.22|20385.22|10
1739753650000|2025-02-17 00:54:10|20464.97|20384.97|20464.54|20384.54|20465.3|20385.3|20464.49|20384.49|10
1739753660000|2025-02-17 00:54:20|20464.51|20384.51|20464.82|20384.82|20465.07|20385.07|20464.39|20384.39|10
1739753670000|2025-02-17 00:54:30|20465.03|20385.03|20464.71|20384.71|20465.39|20385.39|20464.45|20384.45|10
1739753680000|2025-02-17 00:54:40|20464.94|20384.94|20467.32|20387.32|20467.54|20387.54|20464.94|20384.94|10
1739753690000|2025-02-17 00:54:50|20467.5|20387.5|20468.19|20388.19|20468.28|20388.28|20467.43|20387.43|9
1739753700000|2025-02-17 00:55:00|20468.72|20388.72|20474.4|20394.4|20474.4|20394.4|20468.72|20388.72|10
1739753710000|2025-02-17 00:55:10|20474.21|20394.21|20473.58|20393.58|20474.56|20394.56|20473.58|20393.58|10
1739753720000|2025-02-17 00:55:20|20473.1|20393.1|20472.8|20392.8|20473.1|20393.1|20472.8|20392.8|10
1739753730000|2025-02-17 00:55:30|20472.86|20392.86|20473.76|20393.76|20474.16|20394.16|20472.77|20392.77|10
1739753740000|2025-02-17 00:55:40|20473.77|20393.77|20474.01|20394.01|20474.34|20394.34|20473.77|20393.77|10
1739753750000|2025-02-17 00:55:50|20474.23|20394.23|20474.68|20394.68|20474.68|20394.68|20474.14|20394.14|10
1739753760000|2025-02-17 00:56:00|20474.67|20394.67|20475.03|20395.03|20475.03|20395.03|20474.67|20394.67|10
1739753770000|2025-02-17 00:56:10|20475.02|20395.02|20475.89|20395.89|20475.89|20395.89|20475|20395|9
1739753780000|2025-02-17 00:56:20|20476.03|20396.03|20476.01|20396.01|20476.28|20396.28|20475.92|20395.92|10
1739753790000|2025-02-17 00:56:30|20475.9|20395.9|20474.48|20394.48|20475.9|20395.9|20474.48|20394.48|9
1739753800000|2025-02-17 00:56:40|20474.03|20394.03|20474.03|20394.03|20474.03|20394.03|20473.67|20393.67|10
1739753810000|2025-02-17 00:56:50|20474.05|20394.05|20474.39|20394.39|20474.39|20394.39|20474.03|20394.03|9
1739753820000|2025-02-17 00:57:00|20474.45|20394.45|20473.42|20393.42|20474.45|20394.45|20473.42|20393.42|10
1739753830000|2025-02-17 00:57:10|20473.32|20393.32|20474.16|20394.16|20474.16|20394.16|20472.77|20392.77|9
1739753840000|2025-02-17 00:57:20|20474.44|20394.44|20474.2|20394.2|20474.5|20394.5|20474.15|20394.15|9
1739753850000|2025-02-17 00:57:30|20474.21|20394.21|20475.23|20395.23|20475.23|20395.23|20474.21|20394.21|8
1739753860000|2025-02-17 00:57:40|20475.25|20395.25|20477.24|20397.24|20477.27|20397.27|20475.08|20395.08|9
1739753870000|2025-02-17 00:57:50|20477.23|20397.23|20477.66|20397.66|20477.68|20397.68|20477.13|20397.13|9
1739753880000|2025-02-17 00:58:00|20477.78|20397.78|20474.46|20394.46|20477.78|20397.78|20474.44|20394.44|10
1739753890000|2025-02-17 00:58:10|20474.25|20394.25|20474.55|20394.55|20474.55|20394.55|20473.42|20393.42|10
1739753900000|2025-02-17 00:58:20|20474.4|20394.4|20474.36|20394.36|20474.52|20394.52|20474.36|20394.36|10
1739753910000|2025-02-17 00:58:30|20473.85|20393.85|20473.74|20393.74|20473.85|20393.85|20472.69|20392.69|10
1739753920000|2025-02-17 00:58:40|20473.78|20393.78|20474.58|20394.58|20474.69|20394.69|20473.78|20393.78|10
1739753930000|2025-02-17 00:58:50|20474.41|20394.41|20475.8|20395.8|20475.8|20395.8|20474.37|20394.37|10
1739753940000|2025-02-17 00:59:00|20475.88|20395.88|20478|20398|20478|20398|20475.88|20395.88|10
1739753950000|2025-02-17 00:59:10|20478.2|20398.2|20479.41|20399.41|20480.94|20400.94|20478.19|20398.19|10
1739753960000|2025-02-17 00:59:20|20479.23|20399.23|20479.3|20399.3|20479.3|20399.3|20478.99|20398.99|9
1739753970000|2025-02-17 00:59:30|20479.23|20399.23|20478|20398|20479.23|20399.23|20478|20398|10
1739753980000|2025-02-17 00:59:40|20477.74|20397.74|20478.48|20398.48|20478.48|20398.48|20477.28|20397.28|10
1739753990000|2025-02-17 00:59:50|20478.81|20398.81|20480.32|20400.32|20480.32|20400.32|20478.7|20398.7|10
1739754000000|2025-02-17 01:00:00|20480.39|20400.39|20478.77|20398.77|20481.32|20401.32|20478.77|20398.77|10
1739754010000|2025-02-17 01:00:10|20478.63|20398.63|20477.23|20397.23|20478.65|20398.65|20476.28|20396.28|10
1739754020000|2025-02-17 01:00:20|20477.38|20397.38|20475.87|20395.87|20478.69|20398.69|20475.71|20395.71|10
1739754030000|2025-02-17 01:00:30|20475.85|20395.85|20474.55|20394.55|20475.9|20395.9|20474.55|20394.55|10
1739754040000|2025-02-17 01:00:40|20474.47|20394.47|20473.97|20393.97|20474.47|20394.47|20473.95|20393.95|8
1739754050000|2025-02-17 01:00:50|20474.2|20394.2|20473.45|20393.45|20474.32|20394.32|20473.45|20393.45|9
1739754060000|2025-02-17 01:01:00|20473.36|20393.36|20474.94|20394.94|20474.94|20394.94|20472.88|20392.88|10
1739754070000|2025-02-17 01:01:10|20475.17|20395.17|20477.14|20397.14|20477.21|20397.21|20475.17|20395.17|10
1739754080000|2025-02-17 01:01:20|20477.23|20397.23|20478.94|20398.94|20478.94|20398.94|20477.23|20397.23|9
1739754090000|2025-02-17 01:01:30|20478.8|20398.8|20478.65|20398.65|20479.05|20399.05|20478.19|20398.19|10
1739754100000|2025-02-17 01:01:40|20478.68|20398.68|20479.18|20399.18|20479.18|20399.18|20478.45|20398.45|9
1739754110000|2025-02-17 01:01:50|20479.26|20399.26|20480.28|20400.28|20480.29|20400.29|20479.26|20399.26|10
1739754120000|2025-02-17 01:02:00|20480.45|20400.45|20480.27|20400.27|20480.45|20400.45|20480.27|20400.27|9
1739754130000|2025-02-17 01:02:10|20480.56|20400.56|20480.28|20400.28|20480.6|20400.6|20480.28|20400.28|9
1739754140000|2025-02-17 01:02:20|20480.2|20400.2|20478.07|20398.07|20480.39|20400.39|20478.07|20398.07|8
1739754150000|2025-02-17 01:02:30|20477.99|20397.99|20469.95|20389.95|20478|20398|20469.95|20389.95|10
1739754160000|2025-02-17 01:02:40|20470.38|20390.38|20471.29|20391.29|20471.29|20391.29|20469.38|20389.38|9
1739754170000|2025-02-17 01:02:50|20471.92|20391.92|20472.06|20392.06|20472.63|20392.63|20471.28|20391.28|10
1739754180000|2025-02-17 01:03:00|20474.47|20394.47|20471.08|20391.08|20474.52|20394.52|20471.08|20391.08|10
1739754190000|2025-02-17 01:03:10|20470.97|20390.97|20470.14|20390.14|20470.97|20390.97|20468.87|20388.87|10
1739754200000|2025-02-17 01:03:20|20470.32|20390.32|20470.3|20390.3|20470.43|20390.43|20470.14|20390.14|10
1739754210000|2025-02-17 01:03:30|20470.24|20390.24|20471.89|20391.89|20471.93|20391.93|20470.21|20390.21|10
1739754220000|2025-02-17 01:03:40|20471.85|20391.85|20470.03|20390.03|20472.01|20392.01|20469.74|20389.74|10
1739754230000|2025-02-17 01:03:50|20469.93|20389.93|20471.59|20391.59|20471.59|20391.59|20469.9|20389.9|10
1739754240000|2025-02-17 01:04:00|20471.79|20391.79|20471.83|20391.83|20471.92|20391.92|20471.77|20391.77|9
1739754250000|2025-02-17 01:04:10|20471.84|20391.84|20472.52|20392.52|20472.52|20392.52|20471.81|20391.81|9
1739754260000|2025-02-17 01:04:20|20472.67|20392.67|20470.72|20390.72|20472.67|20392.67|20470.54|20390.54|9
1739754270000|2025-02-17 01:04:30|20471.51|20391.51|20473.42|20393.42|20473.42|20393.42|20471.08|20391.08|9
1739754280000|2025-02-17 01:04:40|20473.4|20393.4|20474.3|20394.3|20474.3|20394.3|20473.4|20393.4|10
1739754290000|2025-02-17 01:04:50|20475.25|20395.25|20478.06|20398.06|20478.06|20398.06|20475.12|20395.12|10
1739754300000|2025-02-17 01:05:00|20478.05|20398.05|20474.58|20394.58|20478.05|20398.05|20474.58|20394.58|10
1739754310000|2025-02-17 01:05:10|20474.7|20394.7|20475.96|20395.96|20475.96|20395.96|20474.51|20394.51|10
1739754320000|2025-02-17 01:05:20|20476.05|20396.05|20476.44|20396.44|20476.48|20396.48|20476.05|20396.05|8
1739754330000|2025-02-17 01:05:30|20476.45|20396.45|20476.81|20396.81|20477.27|20397.27|20476.45|20396.45|9
1739754340000|2025-02-17 01:05:40|20476.29|20396.29|20476.05|20396.05|20476.41|20396.41|20476.02|20396.02|10
1739754350000|2025-02-17 01:05:50|20475.83|20395.83|20475.62|20395.62|20475.83|20395.83|20475.57|20395.57|8
1739754360000|2025-02-17 01:06:00|20475.6|20395.6|20476.23|20396.23|20476.41|20396.41|20475.6|20395.6|10
1739754370000|2025-02-17 01:06:10|20476.16|20396.16|20476.02|20396.02|20476.92|20396.92|20476.02|20396.02|10
1739754380000|2025-02-17 01:06:20|20475.53|20395.53|20475.46|20395.46|20475.7|20395.7|20475.46|20395.46|8
1739754390000|2025-02-17 01:06:30|20475.51|20395.51|20474.71|20394.71|20475.51|20395.51|20474.71|20394.71|7
1739754400000|2025-02-17 01:06:40|20474.7|20394.7|20474|20394|20474.7|20394.7|20473.62|20393.62|10
1739754410000|2025-02-17 01:06:50|20474.17|20394.17|20473.23|20393.23|20474.17|20394.17|20473.13|20393.13|9
1739754420000|2025-02-17 01:07:00|20473.22|20393.22|20472.54|20392.54|20473.35|20393.35|20472.2|20392.2|8
1739754430000|2025-02-17 01:07:10|20472.62|20392.62|20471.92|20391.92|20472.69|20392.69|20471.65|20391.65|10
1739754440000|2025-02-17 01:07:20|20471.28|20391.28|20470.98|20390.98|20471.95|20391.95|20470.98|20390.98|10
1739754450000|2025-02-17 01:07:30|20470.87|20390.87|20471.89|20391.89|20471.89|20391.89|20470.87|20390.87|9
1739754460000|2025-02-17 01:07:40|20471.95|20391.95|20473.46|20393.46|20473.46|20393.46|20471.95|20391.95|10
1739754470000|2025-02-17 01:07:50|20473.51|20393.51|20474.84|20394.84|20474.84|20394.84|20473.51|20393.51|10
1739754480000|2025-02-17 01:08:00|20474.88|20394.88|20472.93|20392.93|20474.88|20394.88|20472.93|20392.93|10
1739754490000|2025-02-17 01:08:10|20472.51|20392.51|20471.43|20391.43|20472.51|20392.51|20471.29|20391.29|10
1739754500000|2025-02-17 01:08:20|20471.38|20391.38|20471.79|20391.79|20471.79|20391.79|20471.38|20391.38|10
1739754510000|2025-02-17 01:08:30|20471.06|20391.06|20470.56|20390.56|20471.06|20391.06|20470.51|20390.51|8
1739754520000|2025-02-17 01:08:40|20470.57|20390.57|20470.85|20390.85|20470.85|20390.85|20470.12|20390.12|7
1739754530000|2025-02-17 01:08:50|20470.82|20390.82|20470.68|20390.68|20471.38|20391.38|20470.68|20390.68|10
1739754540000|2025-02-17 01:09:00|20470.57|20390.57|20469.98|20389.98|20470.57|20390.57|20469.98|20389.98|9
1739754550000|2025-02-17 01:09:10|20469.97|20389.97|20471.02|20391.02|20471.03|20391.03|20469.73|20389.73|10
1739754560000|2025-02-17 01:09:20|20470.72|20390.72|20470.83|20390.83|20471.25|20391.25|20470.39|20390.39|9
1739754570000|2025-02-17 01:09:30|20470.7|20390.7|20469.92|20389.92|20470.71|20390.71|20469.92|20389.92|9
1739754580000|2025-02-17 01:09:40|20470.24|20390.24|20469.84|20389.84|20470.24|20390.24|20469.84|20389.84|10
1739754590000|2025-02-17 01:09:50|20469.11|20389.11|20467.86|20387.86|20469.11|20389.11|20467.86|20387.86|10
1739754600000|2025-02-17 01:10:00|20467.85|20387.85|20469.49|20389.49|20469.53|20389.53|20467.85|20387.85|10
1739754610000|2025-02-17 01:10:10|20469.5|20389.5|20467.43|20387.43|20469.5|20389.5|20467.43|20387.43|10
1739754620000|2025-02-17 01:10:20|20467.37|20387.37|20467.83|20387.83|20468.16|20388.16|20467.22|20387.22|10
1739754630000|2025-02-17 01:10:30|20467.28|20387.28|20468.35|20388.35|20468.44|20388.44|20467.28|20387.28|10
1739754640000|2025-02-17 01:10:40|20468.13|20388.13|20468.66|20388.66|20468.66|20388.66|20467.83|20387.83|9
1739754650000|2025-02-17 01:10:50|20469.43|20389.43|20471.8|20391.8|20471.8|20391.8|20469.43|20389.43|10
1739754660000|2025-02-17 01:11:00|20472.22|20392.22|20472.77|20392.77|20472.77|20392.77|20471.53|20391.53|10
1739754670000|2025-02-17 01:11:10|20472.71|20392.71|20474.51|20394.51|20474.51|20394.51|20472.71|20392.71|9
1739754680000|2025-02-17 01:11:20|20474.33|20394.33|20474.39|20394.39|20474.39|20394.39|20474.23|20394.23|9
1739754690000|2025-02-17 01:11:30|20474.36|20394.36|20472.26|20392.26|20474.36|20394.36|20472.26|20392.26|7
1739754700000|2025-02-17 01:11:40|20472.25|20392.25|20474.93|20394.93|20474.93|20394.93|20472.21|20392.21|8
1739754710000|2025-02-17 01:11:50|20475.56|20395.56|20477.54|20397.54|20477.54|20397.54|20473.66|20393.66|10
1739754720000|2025-02-17 01:12:00|20477.77|20397.77|20478.47|20398.47|20478.49|20398.49|20477.77|20397.77|10
1739754730000|2025-02-17 01:12:10|20478.42|20398.42|20479.39|20399.39|20479.69|20399.69|20478.35|20398.35|9
1739754740000|2025-02-17 01:12:20|20479.52|20399.52|20481.17|20401.17|20481.17|20401.17|20479.52|20399.52|9
1739754750000|2025-02-17 01:12:30|20481.22|20401.22|20482.36|20402.36|20482.36|20402.36|20481.16|20401.16|8
1739754760000|2025-02-17 01:12:40|20482.59|20402.59|20485.65|20405.65|20485.65|20405.65|20482.59|20402.59|10
1739754770000|2025-02-17 01:12:50|20486.26|20406.26|20490.49|20410.49|20490.99|20410.99|20486.18|20406.18|10
1739754780000|2025-02-17 01:13:00|20489.9|20409.9|20489.71|20409.71|20490.63|20410.63|20489.71|20409.71|10
1739754790000|2025-02-17 01:13:10|20489.72|20409.72|20490.37|20410.37|20490.37|20410.37|20489.72|20409.72|9
1739754800000|2025-02-17 01:13:20|20490.34|20410.34|20490.74|20410.74|20490.74|20410.74|20490.04|20410.04|10
1739754810000|2025-02-17 01:13:30|20490.73|20410.73|20491.59|20411.59|20492|20412|20490.73|20410.73|10
1739754820000|2025-02-17 01:13:40|20491.57|20411.57|20492.77|20412.77|20492.77|20412.77|20491.55|20411.55|10
1739754830000|2025-02-17 01:13:50|20493.68|20413.68|20491.56|20411.56|20493.68|20413.68|20491.56|20411.56|10
1739754840000|2025-02-17 01:14:00|20491.23|20411.23|20494.91|20414.91|20494.91|20414.91|20489.92|20409.92|10
1739754850000|2025-02-17 01:14:10|20495.12|20415.12|20494.78|20414.78|20495.22|20415.22|20494.49|20414.49|9
1739754860000|2025-02-17 01:14:20|20494.89|20414.89|20494.38|20414.38|20494.98|20414.98|20494.38|20414.38|10
1739754870000|2025-02-17 01:14:30|20494.35|20414.35|20496.26|20416.26|20497.58|20417.58|20494.32|20414.32|9
1739754880000|2025-02-17 01:14:40|20496.12|20416.12|20497.64|20417.64|20497.64|20417.64|20496.07|20416.07|9
1739754890000|2025-02-17 01:14:50|20497.9|20417.9|20497.77|20417.77|20498.63|20418.63|20497.77|20417.77|10
1739754900000|2025-02-17 01:15:00|20497.52|20417.52|20496.84|20416.84|20497.52|20417.52|20496.66|20416.66|10
1739754910000|2025-02-17 01:15:10|20496.58|20416.58|20493.21|20413.21|20496.58|20416.58|20493.07|20413.07|10
1739754920000|2025-02-17 01:15:20|20493.35|20413.35|20495.74|20415.74|20495.85|20415.85|20493.35|20413.35|10
1739754930000|2025-02-17 01:15:30|20495.78|20415.78|20496.49|20416.49|20496.49|20416.49|20494.75|20414.75|10
1739754940000|2025-02-17 01:15:40|20496.84|20416.84|20496.41|20416.41|20496.84|20416.84|20493.32|20413.32|9
1739754950000|2025-02-17 01:15:50|20496.62|20416.62|20498.23|20418.23|20498.31|20418.31|20496.62|20416.62|10
1739754960000|2025-02-17 01:16:00|20498.43|20418.43|20502.3|20422.3|20502.97|20422.97|20498.37|20418.37|9
1739754970000|2025-02-17 01:16:10|20502.08|20422.08|20502.25|20422.25|20502.25|20422.25|20501.52|20421.52|10
1739754980000|2025-02-17 01:16:20|20502.26|20422.26|20503.58|20423.58|20503.58|20423.58|20502.1|20422.1|10
1739754990000|2025-02-17 01:16:30|20503.41|20423.41|20504.37|20424.37|20505.17|20425.17|20503.41|20423.41|10
1739755000000|2025-02-17 01:16:40|20504.49|20424.49|20507.47|20427.47|20507.47|20427.47|20504.49|20424.49|9
1739755010000|2025-02-17 01:16:50|20507.44|20427.44|20506.87|20426.87|20508.45|20428.45|20506.87|20426.87|10
1739755020000|2025-02-17 01:17:00|20506.79|20426.79|20505.5|20425.5|20506.96|20426.96|20505.5|20425.5|9
1739755030000|2025-02-17 01:17:10|20505.42|20425.42|20505.39|20425.39|20507.45|20427.45|20505.26|20425.26|10
1739755040000|2025-02-17 01:17:20|20505.3|20425.3|20503.22|20423.22|20505.3|20425.3|20503.22|20423.22|10
1739755050000|2025-02-17 01:17:30|20503.5|20423.5|20502.35|20422.35|20503.5|20423.5|20502.2|20422.2|10
1739755060000|2025-02-17 01:17:40|20502.37|20422.37|20502.02|20422.02|20502.37|20422.37|20501.9|20421.9|9
1739755070000|2025-02-17 01:17:50|20502.33|20422.33|20500.95|20420.95|20502.33|20422.33|20500.94|20420.94|10
1739755080000|2025-02-17 01:18:00|20500.51|20420.51|20501.14|20421.14|20501.21|20421.21|20500.47|20420.47|9
1739755090000|2025-02-17 01:18:10|20500.99|20420.99|20501.9|20421.9|20501.9|20421.9|20500.9|20420.9|10
1739755100000|2025-02-17 01:18:20|20501.55|20421.55|20499.67|20419.67|20501.55|20421.55|20499.67|20419.67|9
1739755110000|2025-02-17 01:18:30|20499.46|20419.46|20490.94|20410.94|20499.46|20419.46|20490.94|20410.94|10
1739755120000|2025-02-17 01:18:40|20490.57|20410.57|20489.93|20409.93|20490.57|20410.57|20489.9|20409.9|9
1739755130000|2025-02-17 01:18:50|20490.27|20410.27|20489.75|20409.75|20490.27|20410.27|20489.75|20409.75|9
1739755140000|2025-02-17 01:19:00|20489.48|20409.48|20488.56|20408.56|20490.18|20410.18|20488.56|20408.56|8
1739755150000|2025-02-17 01:19:10|20488.1|20408.1|20487.27|20407.27|20488.1|20408.1|20487.04|20407.04|10
1739755160000|2025-02-17 01:19:20|20487.26|20407.26|20487.39|20407.39|20487.81|20407.81|20487.18|20407.18|9
1739755170000|2025-02-17 01:19:30|20487.44|20407.44|20485.03|20405.03|20487.48|20407.48|20485.03|20405.03|10
1739755180000|2025-02-17 01:19:40|20485|20405|20481.59|20401.59|20485|20405|20481.53|20401.53|10
1739755190000|2025-02-17 01:19:50|20481.66|20401.66|20480.52|20400.52|20481.66|20401.66|20480.32|20400.32|9
1739755200000|2025-02-17 01:20:00|20480.34|20400.34|20479.65|20399.65|20481.11|20401.11|20479.65|20399.65|10
1739755210000|2025-02-17 01:20:10|20478.34|20398.34|20475.26|20395.26|20478.34|20398.34|20475.26|20395.26|10
1739755220000|2025-02-17 01:20:20|20474.76|20394.76|20473.38|20393.38|20474.76|20394.76|20473.37|20393.37|10
1739755230000|2025-02-17 01:20:30|20472.75|20392.75|20474.99|20394.99|20474.99|20394.99|20472.53|20392.53|8
1739755240000|2025-02-17 01:20:40|20475.51|20395.51|20477.98|20397.98|20477.98|20397.98|20475.51|20395.51|10
1739755250000|2025-02-17 01:20:50|20478.6|20398.6|20479.81|20399.81|20479.87|20399.87|20478.6|20398.6|9
1739755260000|2025-02-17 01:21:00|20479.73|20399.73|20478.56|20398.56|20479.73|20399.73|20478.42|20398.42|10
1739755270000|2025-02-17 01:21:10|20478.5|20398.5|20475.62|20395.62|20478.71|20398.71|20475.62|20395.62|8
1739755280000|2025-02-17 01:21:20|20475.37|20395.37|20475.25|20395.25|20475.95|20395.95|20475.25|20395.25|10
1739755290000|2025-02-17 01:21:30|20474.87|20394.87|20474.75|20394.75|20475.19|20395.19|20474.49|20394.49|10
1739755300000|2025-02-17 01:21:40|20474.62|20394.62|20473.97|20393.97|20475.22|20395.22|20473.97|20393.97|10
1739755310000|2025-02-17 01:21:50|20473.13|20393.13|20467.43|20387.43|20473.13|20393.13|20465.39|20385.39|9
1739755320000|2025-02-17 01:22:00|20468.27|20388.27|20464.83|20384.83|20468.52|20388.52|20464.83|20384.83|10
1739755330000|2025-02-17 01:22:10|20464.86|20384.86|20464.07|20384.07|20464.92|20384.92|20463.63|20383.63|9
1739755340000|2025-02-17 01:22:20|20464.09|20384.09|20464.77|20384.77|20464.77|20384.77|20464.07|20384.07|7
1739755350000|2025-02-17 01:22:30|20464.84|20384.84|20465.06|20385.06|20465.15|20385.15|20464.8|20384.8|7
1739755360000|2025-02-17 01:22:40|20465.09|20385.09|20460.75|20380.75|20465.09|20385.09|20460.75|20380.75|10
1739755370000|2025-02-17 01:22:50|20459.82|20379.82|20459.15|20379.15|20459.82|20379.82|20459.12|20379.12|9
1739755380000|2025-02-17 01:23:00|20459.47|20379.47|20459.87|20379.87|20459.87|20379.87|20459.37|20379.37|9
1739755390000|2025-02-17 01:23:10|20459.86|20379.86|20458.06|20378.06|20460.02|20380.02|20458.05|20378.05|6
1739755400000|2025-02-17 01:23:20|20458.07|20378.07|20460.3|20380.3|20461.65|20381.65|20457.98|20377.98|9
1739755410000|2025-02-17 01:23:30|20461.36|20381.36|20456.72|20376.72|20461.36|20381.36|20456.72|20376.72|10
1739755420000|2025-02-17 01:23:40|20456.7|20376.7|20455.72|20375.72|20456.7|20376.7|20455.72|20375.72|10
1739755430000|2025-02-17 01:23:50|20455.96|20375.96|20455.38|20375.38|20456.05|20376.05|20455.38|20375.38|8
1739755440000|2025-02-17 01:24:00|20455.22|20375.22|20455.56|20375.56|20455.56|20375.56|20454.31|20374.31|10
1739755450000|2025-02-17 01:24:10|20455.32|20375.32|20454.97|20374.97|20455.44|20375.44|20454.97|20374.97|9
1739755460000|2025-02-17 01:24:20|20455|20375|20455.67|20375.67|20455.75|20375.75|20454.94|20374.94|10
1739755470000|2025-02-17 01:24:30|20455.73|20375.73|20456.09|20376.09|20456.21|20376.21|20455.6|20375.6|10
1739755480000|2025-02-17 01:24:40|20456.1|20376.1|20456.46|20376.46|20456.46|20376.46|20455.9|20375.9|10
1739755490000|2025-02-17 01:24:50|20456.19|20376.19|20455.34|20375.34|20456.53|20376.53|20455.34|20375.34|10
1739755500000|2025-02-17 01:25:00|20455.36|20375.36|20453.34|20373.34|20455.36|20375.36|20453.34|20373.34|10
1739755510000|2025-02-17 01:25:10|20454.47|20374.47|20450.16|20370.16|20454.47|20374.47|20450.16|20370.16|10
1739755520000|2025-02-17 01:25:20|20449.99|20369.99|20447.62|20367.62|20449.99|20369.99|20447.62|20367.62|10
1739755530000|2025-02-17 01:25:30|20447.41|20367.41|20442.62|20362.62|20447.41|20367.41|20442.62|20362.62|8
1739755540000|2025-02-17 01:25:40|20441.58|20361.58|20440.6|20360.6|20442.14|20362.14|20440.6|20360.6|10
1739755550000|2025-02-17 01:25:50|20440.31|20360.31|20438.5|20358.5|20440.31|20360.31|20437.79|20357.79|10
1739755560000|2025-02-17 01:26:00|20438.44|20358.44|20437.24|20357.24|20438.96|20358.96|20437.24|20357.24|10
1739755570000|2025-02-17 01:26:10|20437.22|20357.22|20430.48|20350.48|20437.22|20357.22|20430.48|20350.48|10
1739755580000|2025-02-17 01:26:20|20430.7|20350.7|20428.63|20348.63|20431.18|20351.18|20428.33|20348.33|10
1739755590000|2025-02-17 01:26:30|20428.61|20348.61|20430.86|20350.86|20431.7|20351.7|20428.61|20348.61|10
1739755600000|2025-02-17 01:26:40|20430.91|20350.91|20430.81|20350.81|20430.91|20350.91|20430.48|20350.48|9
1739755610000|2025-02-17 01:26:50|20430.03|20350.03|20428.44|20348.44|20430.03|20350.03|20428.44|20348.44|10
1739755620000|2025-02-17 01:27:00|20428.45|20348.45|20428.58|20348.58|20428.58|20348.58|20428.32|20348.32|9
1739755630000|2025-02-17 01:27:10|20429.15|20349.15|20431.43|20351.43|20431.43|20351.43|20429.15|20349.15|10
1739755640000|2025-02-17 01:27:20|20431.38|20351.38|20432.2|20352.2|20433.1|20353.1|20431.38|20351.38|10
1739755650000|2025-02-17 01:27:30|20432.18|20352.18|20431.87|20351.87|20432.21|20352.21|20431.87|20351.87|8
1739755660000|2025-02-17 01:27:40|20431.9|20351.9|20431.49|20351.49|20432.17|20352.17|20431.49|20351.49|9
1739755670000|2025-02-17 01:27:50|20431.69|20351.69|20433.12|20353.12|20433.12|20353.12|20431.69|20351.69|9
1739755680000|2025-02-17 01:28:00|20433.11|20353.11|20434.1|20354.1|20434.1|20354.1|20433.1|20353.1|8
1739755690000|2025-02-17 01:28:10|20434.12|20354.12|20436.61|20356.61|20436.61|20356.61|20434.12|20354.12|10
1739755700000|2025-02-17 01:28:20|20436.63|20356.63|20436.8|20356.8|20437.16|20357.16|20436.63|20356.63|9
1739755710000|2025-02-17 01:28:30|20439.42|20359.42|20444.52|20364.52|20444.52|20364.52|20439.42|20359.42|10
1739755720000|2025-02-17 01:28:40|20444.49|20364.49|20444.79|20364.79|20444.79|20364.79|20444.49|20364.49|8
1739755730000|2025-02-17 01:28:50|20444.77|20364.77|20443.85|20363.85|20444.77|20364.77|20443.85|20363.85|9
1739755740000|2025-02-17 01:29:00|20443.87|20363.87|20444.2|20364.2|20444.2|20364.2|20443.82|20363.82|9
1739755750000|2025-02-17 01:29:10|20444.24|20364.24|20444.66|20364.66|20444.66|20364.66|20444.19|20364.19|10
1739755760000|2025-02-17 01:29:20|20444.99|20364.99|20443.43|20363.43|20447.93|20367.93|20443.43|20363.43|8
1739755770000|2025-02-17 01:29:30|20443.82|20363.82|20445.25|20365.25|20445.25|20365.25|20443.77|20363.77|9
1739755780000|2025-02-17 01:29:40|20446.06|20366.06|20448.63|20368.63|20448.83|20368.83|20445.98|20365.98|10
1739755790000|2025-02-17 01:29:50|20448.39|20368.39|20451.22|20371.22|20451.25|20371.25|20448.39|20368.39|9
1739755800000|2025-02-17 01:30:00|20451.54|20371.54|20455.52|20375.52|20455.52|20375.52|20451.54|20371.54|9
1739755810000|2025-02-17 01:30:10|20455.55|20375.55|20460.41|20380.41|20460.41|20380.41|20455.54|20375.54|9
1739755820000|2025-02-17 01:30:20|20460.29|20380.29|20459.71|20379.71|20460.29|20380.29|20459.71|20379.71|10
1739755830000|2025-02-17 01:30:30|20459.6|20379.6|20460.28|20380.28|20460.41|20380.41|20458.6|20378.6|10
1739755840000|2025-02-17 01:30:40|20460.17|20380.17|20458.7|20378.7|20460.17|20380.17|20458.34|20378.34|10
1739755850000|2025-02-17 01:30:50|20458.59|20378.59|20461.72|20381.72|20461.72|20381.72|20458.59|20378.59|10
1739755860000|2025-02-17 01:31:00|20461.61|20381.61|20466.27|20386.27|20466.27|20386.27|20461.61|20381.61|10
1739755870000|2025-02-17 01:31:10|20466.38|20386.38|20468.82|20388.82|20468.82|20388.82|20466.38|20386.38|9
1739755880000|2025-02-17 01:31:20|20469.77|20389.77|20468.99|20388.99|20470.58|20390.58|20468.99|20388.99|10
1739755890000|2025-02-17 01:31:30|20468.9|20388.9|20466.6|20386.6|20468.9|20388.9|20466.6|20386.6|10
1739755900000|2025-02-17 01:31:40|20465.79|20385.79|20461.36|20381.36|20465.79|20385.79|20461.36|20381.36|10
1739755910000|2025-02-17 01:31:50|20461.29|20381.29|20459.17|20379.17|20461.29|20381.29|20459.17|20379.17|10
1739755920000|2025-02-17 01:32:00|20458.95|20378.95|20458.52|20378.52|20459.14|20379.14|20458.52|20378.52|10
1739755930000|2025-02-17 01:32:10|20458.86|20378.86|20462.04|20382.04|20462.04|20382.04|20458.86|20378.86|10
1739755940000|2025-02-17 01:32:20|20462.52|20382.52|20462.19|20382.19|20463.31|20383.31|20462.19|20382.19|10
1739755950000|2025-02-17 01:32:30|20461.75|20381.75|20460.86|20380.86|20461.75|20381.75|20460.53|20380.53|9
1739755960000|2025-02-17 01:32:40|20460.92|20380.92|20457.67|20377.67|20461.18|20381.18|20456.82|20376.82|9
1739755970000|2025-02-17 01:32:50|20457.95|20377.95|20459.26|20379.26|20459.4|20379.4|20457.95|20377.95|10
1739755980000|2025-02-17 01:33:00|20459.48|20379.48|20460.86|20380.86|20460.86|20380.86|20459.48|20379.48|8
1739755990000|2025-02-17 01:33:10|20461.04|20381.04|20463.36|20383.36|20463.56|20383.56|20460.87|20380.87|8
1739756000000|2025-02-17 01:33:20|20463.28|20383.28|20462.98|20382.98|20463.4|20383.4|20462.96|20382.96|8
1739756010000|2025-02-17 01:33:30|20463.29|20383.29|20464.65|20384.65|20465.34|20385.34|20463.29|20383.29|10
1739756020000|2025-02-17 01:33:40|20465.15|20385.15|20465.26|20385.26|20465.27|20385.27|20465.02|20385.02|7
1739756030000|2025-02-17 01:33:50|20465.29|20385.29|20465.4|20385.4|20465.4|20385.4|20465.26|20385.26|7
1739756040000|2025-02-17 01:34:00|20465.62|20385.62|20463.99|20383.99|20466.12|20386.12|20463.85|20383.85|7
1739756050000|2025-02-17 01:34:10|20464.13|20384.13|20465.78|20385.78|20465.78|20385.78|20464.13|20384.13|10
1739756060000|2025-02-17 01:34:20|20465.77|20385.77|20465.52|20385.52|20465.85|20385.85|20465.45|20385.45|8
1739756070000|2025-02-17 01:34:30|20466.08|20386.08|20466.28|20386.28|20466.55|20386.55|20466.08|20386.08|7
1739756080000|2025-02-17 01:34:40|20466.62|20386.62|20468.7|20388.7|20468.7|20388.7|20466.62|20386.62|9
1739756090000|2025-02-17 01:34:50|20471.53|20391.53|20473.66|20393.66|20473.66|20393.66|20471.53|20391.53|10
1739756100000|2025-02-17 01:35:00|20474.28|20394.28|20474.5|20394.5|20475.78|20395.78|20473.18|20393.18|9
1739756110000|2025-02-17 01:35:10|20474.28|20394.28|20471.22|20391.22|20474.98|20394.98|20471.22|20391.22|10
1739756120000|2025-02-17 01:35:20|20472.34|20392.34|20473.97|20393.97|20474.14|20394.14|20472.34|20392.34|10
1739756130000|2025-02-17 01:35:30|20474.3|20394.3|20476.86|20396.86|20476.86|20396.86|20474.05|20394.05|10
1739756140000|2025-02-17 01:35:40|20477.73|20397.73|20486.96|20406.96|20486.96|20406.96|20477.73|20397.73|10
1739756150000|2025-02-17 01:35:50|20487.02|20407.02|20491.04|20411.04|20491.04|20411.04|20487.02|20407.02|10
1739756160000|2025-02-17 01:36:00|20491.36|20411.36|20493.88|20413.88|20495.11|20415.11|20491.36|20411.36|10
1739756170000|2025-02-17 01:36:10|20494|20414|20493.35|20413.35|20494|20414|20493.09|20413.09|10
1739756180000|2025-02-17 01:36:20|20493.77|20413.77|20493.89|20413.89|20494.25|20414.25|20493.74|20413.74|10
1739756190000|2025-02-17 01:36:30|20494|20414|20493.99|20413.99|20494.35|20414.35|20493.97|20413.97|10
1739756200000|2025-02-17 01:36:40|20493.92|20413.92|20495.67|20415.67|20495.67|20415.67|20493.91|20413.91|9
1739756210000|2025-02-17 01:36:50|20496.2|20416.2|20497.21|20417.21|20497.21|20417.21|20495.93|20415.93|10
1739756220000|2025-02-17 01:37:00|20497.1|20417.1|20496.71|20416.71|20497.49|20417.49|20496.71|20416.71|10
1739756230000|2025-02-17 01:37:10|20496.5|20416.5|20499.27|20419.27|20499.62|20419.62|20495.88|20415.88|10
1739756240000|2025-02-17 01:37:20|20499.33|20419.33|20500.76|20420.76|20500.76|20420.76|20499.33|20419.33|8
1739756250000|2025-02-17 01:37:30|20501.17|20421.17|20498.84|20418.84|20501.19|20421.19|20498.84|20418.84|10
1739756260000|2025-02-17 01:37:40|20498.6|20418.6|20504|20424|20504.32|20424.32|20498.6|20418.6|10
1739756270000|2025-02-17 01:37:50|20503.75|20423.75|20503.2|20423.2|20503.75|20423.75|20503.2|20423.2|10
1739756280000|2025-02-17 01:38:00|20503.24|20423.24|20503.16|20423.16|20503.29|20423.29|20503.16|20423.16|9
1739756290000|2025-02-17 01:38:10|20503.17|20423.17|20504.03|20424.03|20504.17|20424.17|20503.09|20423.09|10
1739756300000|2025-02-17 01:38:20|20504.29|20424.29|20505.32|20425.32|20505.32|20425.32|20503.81|20423.81|10
1739756310000|2025-02-17 01:38:30|20505.53|20425.53|20505.38|20425.38|20506.93|20426.93|20505.38|20425.38|10
1739756320000|2025-02-17 01:38:40|20505.29|20425.29|20506.81|20426.81|20506.81|20426.81|20505.29|20425.29|10
1739756330000|2025-02-17 01:38:50|20506.76|20426.76|20504.49|20424.49|20506.76|20426.76|20504.35|20424.35|10
1739756340000|2025-02-17 01:39:00|20504.59|20424.59|20503.84|20423.84|20504.66|20424.66|20503.84|20423.84|10
1739756350000|2025-02-17 01:39:10|20503.78|20423.78|20503.14|20423.14|20503.94|20423.94|20503.14|20423.14|10
1739756360000|2025-02-17 01:39:20|20503.11|20423.11|20502.56|20422.56|20503.26|20423.26|20502.52|20422.52|10
1739756370000|2025-02-17 01:39:30|20502.57|20422.57|20499.88|20419.88|20503.29|20423.29|20499.88|20419.88|10
1739756380000|2025-02-17 01:39:40|20499.73|20419.73|20500.33|20420.33|20500.33|20420.33|20499.73|20419.73|9
1739756390000|2025-02-17 01:39:50|20500.73|20420.73|20500.77|20420.77|20500.83|20420.83|20499.98|20419.98|9
1739756400000|2025-02-17 01:40:00|20500.52|20420.52|20498.27|20418.27|20500.52|20420.52|20498.27|20418.27|10
1739756410000|2025-02-17 01:40:10|20498.3|20418.3|20496.93|20416.93|20498.3|20418.3|20496.93|20416.93|9
1739756420000|2025-02-17 01:40:20|20496.94|20416.94|20491.55|20411.55|20496.94|20416.94|20491.55|20411.55|9
1739756430000|2025-02-17 01:40:30|20491.72|20411.72|20492.14|20412.14|20492.14|20412.14|20491.15|20411.15|10
1739756440000|2025-02-17 01:40:40|20491.87|20411.87|20492.16|20412.16|20492.45|20412.45|20491.84|20411.84|10
1739756450000|2025-02-17 01:40:50|20492.21|20412.21|20492.33|20412.33|20492.38|20412.38|20492.12|20412.12|10
1739756460000|2025-02-17 01:41:00|20494.35|20414.35|20494.03|20414.03|20494.76|20414.76|20493.94|20413.94|10
1739756470000|2025-02-17 01:41:10|20493.92|20413.92|20494.85|20414.85|20494.85|20414.85|20493.88|20413.88|10
1739756480000|2025-02-17 01:41:20|20494.96|20414.96|20493.9|20413.9|20494.97|20414.97|20493.37|20413.37|10
1739756490000|2025-02-17 01:41:30|20493.99|20413.99|20494.3|20414.3|20494.47|20414.47|20493.99|20413.99|10
1739756500000|2025-02-17 01:41:40|20494.03|20414.03|20493.95|20413.95|20494.34|20414.34|20493.47|20413.47|10
1739756510000|2025-02-17 01:41:50|20493.97|20413.97|20493.92|20413.92|20494|20414|20493.84|20413.84|10
1739756520000|2025-02-17 01:42:00|20493.91|20413.91|20493.13|20413.13|20494.42|20414.42|20493.13|20413.13|9
1739756530000|2025-02-17 01:42:10|20493.72|20413.72|20491.85|20411.85|20493.72|20413.72|20491.85|20411.85|10
1739756540000|2025-02-17 01:42:20|20491.82|20411.82|20491.2|20411.2|20491.82|20411.82|20490.85|20410.85|10
1739756550000|2025-02-17 01:42:30|20491.06|20411.06|20493.46|20413.46|20493.46|20413.46|20491.06|20411.06|10
1739756560000|2025-02-17 01:42:40|20494.29|20414.29|20495.33|20415.33|20495.33|20415.33|20494.29|20414.29|9
1739756570000|2025-02-17 01:42:50|20495.44|20415.44|20496.02|20416.02|20496.23|20416.23|20495.44|20415.44|10
1739756580000|2025-02-17 01:43:00|20495.98|20415.98|20496.42|20416.42|20497.13|20417.13|20495.98|20415.98|9
1739756590000|2025-02-17 01:43:10|20496.51|20416.51|20495.75|20415.75|20496.55|20416.55|20495.75|20415.75|10
1739756600000|2025-02-17 01:43:20|20495.54|20415.54|20495.47|20415.47|20495.8|20415.8|20495.44|20415.44|10
1739756610000|2025-02-17 01:43:30|20495.68|20415.68|20498.04|20418.04|20498.04|20418.04|20495.68|20415.68|10
1739756620000|2025-02-17 01:43:40|20498.2|20418.2|20498.43|20418.43|20498.76|20418.76|20498.18|20418.18|10
1739756630000|2025-02-17 01:43:50|20498.11|20418.11|20497.44|20417.44|20498.23|20418.23|20497.28|20417.28|9
1739756640000|2025-02-17 01:44:00|20497.29|20417.29|20493.68|20413.68|20497.29|20417.29|20493.68|20413.68|10
1739756650000|2025-02-17 01:44:10|20493.62|20413.62|20491.73|20411.73|20493.62|20413.62|20491.08|20411.08|10
1739756660000|2025-02-17 01:44:20|20491.98|20411.98|20492.65|20412.65|20492.66|20412.66|20491.98|20411.98|10
1739756670000|2025-02-17 01:44:30|20492.78|20412.78|20492.66|20412.66|20492.86|20412.86|20492.66|20412.66|10
1739756680000|2025-02-17 01:44:40|20492.16|20412.16|20491.34|20411.34|20492.34|20412.34|20491.12|20411.12|9
1739756690000|2025-02-17 01:44:50|20491.22|20411.22|20490.29|20410.29|20491.4|20411.4|20490.29|20410.29|10
1739756700000|2025-02-17 01:45:00|20490.04|20410.04|20489.23|20409.23|20490.04|20410.04|20488.88|20408.88|10
1739756710000|2025-02-17 01:45:10|20489.49|20409.49|20489.28|20409.28|20489.54|20409.54|20489.28|20409.28|9
1739756720000|2025-02-17 01:45:20|20488.93|20408.93|20485.84|20405.84|20488.93|20408.93|20485.84|20405.84|10
1739756730000|2025-02-17 01:45:30|20485.76|20405.76|20485.37|20405.37|20485.76|20405.76|20484.98|20404.98|9
1739756740000|2025-02-17 01:45:40|20485.58|20405.58|20482.32|20402.32|20485.79|20405.79|20482.32|20402.32|10
1739756750000|2025-02-17 01:45:50|20482.21|20402.21|20483.17|20403.17|20483.17|20403.17|20482.21|20402.21|10
1739756760000|2025-02-17 01:46:00|20483.24|20403.24|20486.01|20406.01|20486.01|20406.01|20483.24|20403.24|10
1739756770000|2025-02-17 01:46:10|20486.15|20406.15|20487.01|20407.01|20487.01|20407.01|20486.15|20406.15|10
1739756780000|2025-02-17 01:46:20|20487|20407|20487.23|20407.23|20487.25|20407.25|20487|20407|6
1739756790000|2025-02-17 01:46:30|20487.35|20407.35|20488.31|20408.31|20488.31|20408.31|20487.35|20407.35|9
1739756800000|2025-02-17 01:46:40|20488.41|20408.41|20491.71|20411.71|20491.71|20411.71|20488.27|20408.27|10
1739756810000|2025-02-17 01:46:50|20491.77|20411.77|20496.29|20416.29|20496.33|20416.33|20491.77|20411.77|10
1739756820000|2025-02-17 01:47:00|20499.33|20419.33|20503.59|20423.59|20503.59|20423.59|20499.33|20419.33|10
1739756830000|2025-02-17 01:47:10|20503.51|20423.51|20505.86|20425.86|20505.86|20425.86|20503.5|20423.5|10
1739756840000|2025-02-17 01:47:20|20506.83|20426.83|20507.72|20427.72|20508.42|20428.42|20506.57|20426.57|9
1739756850000|2025-02-17 01:47:30|20507.84|20427.84|20508.34|20428.34|20508.34|20428.34|20507.72|20427.72|10
1739756860000|2025-02-17 01:47:40|20507.87|20427.87|20508.19|20428.19|20508.43|20428.43|20507.65|20427.65|10
1739756870000|2025-02-17 01:47:50|20507.14|20427.14|20506.91|20426.91|20507.15|20427.15|20506.91|20426.91|6
1739756880000|2025-02-17 01:48:00|20506.86|20426.86|20504.33|20424.33|20506.86|20426.86|20504.33|20424.33|9
1739756890000|2025-02-17 01:48:10|20504.61|20424.61|20505.76|20425.76|20505.76|20425.76|20504.61|20424.61|8
1739756900000|2025-02-17 01:48:20|20505.84|20425.84|20505.22|20425.22|20505.84|20425.84|20505.12|20425.12|9
1739756910000|2025-02-17 01:48:30|20505.52|20425.52|20506.43|20426.43|20506.51|20426.51|20505.52|20425.52|8
1739756920000|2025-02-17 01:48:40|20506.39|20426.39|20505.29|20425.29|20506.46|20426.46|20505.29|20425.29|10
1739756930000|2025-02-17 01:48:50|20505.3|20425.3|20505.48|20425.48|20505.69|20425.69|20505.3|20425.3|5
1739756940000|2025-02-17 01:49:00|20505.75|20425.75|20505.35|20425.35|20506.15|20426.15|20505.35|20425.35|9
1739756950000|2025-02-17 01:49:10|20505.31|20425.31|20505.07|20425.07|20505.31|20425.31|20503.44|20423.44|10
1739756960000|2025-02-17 01:49:20|20505.26|20425.26|20505.71|20425.71|20505.71|20425.71|20505.26|20425.26|10
1739756970000|2025-02-17 01:49:30|20505.68|20425.68|20507.78|20427.78|20507.78|20427.78|20505.61|20425.61|8
1739756980000|2025-02-17 01:49:40|20507.77|20427.77|20510.87|20430.87|20510.87|20430.87|20507.77|20427.77|10
1739756990000|2025-02-17 01:49:50|20511.24|20431.24|20513.57|20433.57|20513.57|20433.57|20511.24|20431.24|10
1739757000000|2025-02-17 01:50:00|20516.22|20436.22|20516.58|20436.58|20516.74|20436.74|20515.96|20435.96|10
1739757010000|2025-02-17 01:50:10|20516.85|20436.85|20516.45|20436.45|20519.57|20439.57|20516.45|20436.45|10
1739757020000|2025-02-17 01:50:20|20518.58|20438.58|20520.17|20440.17|20520.17|20440.17|20518.58|20438.58|10
1739757030000|2025-02-17 01:50:30|20519.96|20439.96|20518.76|20438.76|20519.96|20439.96|20518.66|20438.66|9
1739757040000|2025-02-17 01:50:40|20518.77|20438.77|20513.99|20433.99|20519.01|20439.01|20513.99|20433.99|10
1739757050000|2025-02-17 01:50:50|20514.05|20434.05|20513.95|20433.95|20514.05|20434.05|20513.54|20433.54|10
1739757060000|2025-02-17 01:51:00|20514.04|20434.04|20515.92|20435.92|20515.92|20435.92|20514.04|20434.04|10
1739757070000|2025-02-17 01:51:10|20516.1|20436.1|20517.51|20437.51|20517.69|20437.69|20516.1|20436.1|10
1739757080000|2025-02-17 01:51:20|20517.86|20437.86|20518.58|20438.58|20518.59|20438.59|20517.86|20437.86|10
1739757090000|2025-02-17 01:51:30|20518.77|20438.77|20518.07|20438.07|20518.79|20438.79|20517.92|20437.92|10
1739757100000|2025-02-17 01:51:40|20518.16|20438.16|20518.21|20438.21|20518.85|20438.85|20518.16|20438.16|10
1739757110000|2025-02-17 01:51:50|20518.18|20438.18|20518.16|20438.16|20518.18|20438.18|20517.94|20437.94|8
1739757120000|2025-02-17 01:52:00|20518.28|20438.28|20518.19|20438.19|20518.88|20438.88|20518.19|20438.19|9
1739757130000|2025-02-17 01:52:10|20519.62|20439.62|20520.56|20440.56|20520.8|20440.8|20519.38|20439.38|10
1739757140000|2025-02-17 01:52:20|20521.23|20441.23|20521.67|20441.67|20521.67|20441.67|20520.09|20440.09|10
1739757150000|2025-02-17 01:52:30|20521.68|20441.68|20522.89|20442.89|20522.89|20442.89|20521.65|20441.65|10
1739757160000|2025-02-17 01:52:40|20522.47|20442.47|20521.75|20441.75|20522.65|20442.65|20521.75|20441.75|9
1739757170000|2025-02-17 01:52:50|20521.94|20441.94|20519.68|20439.68|20522.41|20442.41|20519.03|20439.03|10
1739757180000|2025-02-17 01:53:00|20519.66|20439.66|20523.18|20443.18|20523.18|20443.18|20519.28|20439.28|10
1739757190000|2025-02-17 01:53:10|20522.83|20442.83|20522.82|20442.82|20523.16|20443.16|20521.43|20441.43|10
1739757200000|2025-02-17 01:53:20|20523.08|20443.08|20520.79|20440.79|20523.08|20443.08|20520.79|20440.79|9
1739757210000|2025-02-17 01:53:30|20520.66|20440.66|20521.81|20441.81|20521.81|20441.81|20520.35|20440.35|10
1739757220000|2025-02-17 01:53:40|20521.79|20441.79|20520.33|20440.33|20521.99|20441.99|20520.33|20440.33|10
1739757230000|2025-02-17 01:53:50|20520.16|20440.16|20520.28|20440.28|20520.28|20440.28|20519.97|20439.97|7
1739757240000|2025-02-17 01:54:00|20520.36|20440.36|20518.93|20438.93|20520.83|20440.83|20518.93|20438.93|9
1739757250000|2025-02-17 01:54:10|20518.75|20438.75|20521.59|20441.59|20521.59|20441.59|20518.67|20438.67|10
1739757260000|2025-02-17 01:54:20|20522.57|20442.57|20527.01|20447.01|20527.01|20447.01|20522.57|20442.57|10
1739757270000|2025-02-17 01:54:30|20527|20447|20531.4|20451.4|20531.4|20451.4|20527|20447|10
1739757280000|2025-02-17 01:54:40|20531.69|20451.69|20531.46|20451.46|20533.08|20453.08|20531.46|20451.46|10
1739757290000|2025-02-17 01:54:50|20530.35|20450.35|20532.46|20452.46|20532.46|20452.46|20529.73|20449.73|9
1739757300000|2025-02-17 01:55:00|20532.03|20452.03|20537.03|20457.03|20537.03|20457.03|20532.03|20452.03|9
1739757310000|2025-02-17 01:55:10|20537.09|20457.09|20544.1|20464.1|20544.2|20464.2|20537.09|20457.09|10
1739757320000|2025-02-17 01:55:20|20544.06|20464.06|20546.89|20466.89|20546.89|20466.89|20543.95|20463.95|10
1739757330000|2025-02-17 01:55:30|20547.74|20467.74|20545.66|20465.66|20547.74|20467.74|20545.65|20465.65|10
1739757340000|2025-02-17 01:55:40|20545.72|20465.72|20546.02|20466.02|20546.02|20466.02|20545.45|20465.45|10
1739757350000|2025-02-17 01:55:50|20545.35|20465.35|20542.89|20462.89|20545.35|20465.35|20542.72|20462.72|10
1739757360000|2025-02-17 01:56:00|20542.2|20462.2|20539.35|20459.35|20542.2|20462.2|20539.35|20459.35|10
1739757370000|2025-02-17 01:56:10|20538.84|20458.84|20542.3|20462.3|20542.3|20462.3|20538.43|20458.43|10
1739757380000|2025-02-17 01:56:20|20541.71|20461.71|20542.05|20462.05|20542.06|20462.06|20541.43|20461.43|10
1739757390000|2025-02-17 01:56:30|20541.27|20461.27|20540.6|20460.6|20541.35|20461.35|20539.94|20459.94|10
1739757400000|2025-02-17 01:56:40|20540.46|20460.46|20540.54|20460.54|20540.54|20460.54|20540|20460|10
1739757410000|2025-02-17 01:56:50|20540.46|20460.46|20540.87|20460.87|20541.37|20461.37|20540.46|20460.46|10
1739757420000|2025-02-17 01:57:00|20540.94|20460.94|20540.86|20460.86|20540.95|20460.95|20540.79|20460.79|7
1739757430000|2025-02-17 01:57:10|20540.76|20460.76|20539.42|20459.42|20540.76|20460.76|20539.42|20459.42|9
1739757440000|2025-02-17 01:57:20|20539.39|20459.39|20539.47|20459.47|20540.19|20460.19|20539.22|20459.22|9
1739757450000|2025-02-17 01:57:30|20539.57|20459.57|20539.07|20459.07|20539.7|20459.7|20539.04|20459.04|10
1739757460000|2025-02-17 01:57:40|20538.78|20458.78|20538.64|20458.64|20538.91|20458.91|20538.64|20458.64|7
1739757470000|2025-02-17 01:57:50|20538.74|20458.74|20538.55|20458.55|20538.91|20458.91|20538.55|20458.55|8
1739757480000|2025-02-17 01:58:00|20538.51|20458.51|20537.84|20457.84|20538.52|20458.52|20537.84|20457.84|9
1739757490000|2025-02-17 01:58:10|20537.82|20457.82|20537.65|20457.65|20537.82|20457.82|20537.65|20457.65|8
1739757500000|2025-02-17 01:58:20|20537.67|20457.67|20537.2|20457.2|20537.68|20457.68|20537.2|20457.2|9
1739757510000|2025-02-17 01:58:30|20536.78|20456.78|20535.55|20455.55|20536.78|20456.78|20535.55|20455.55|9
1739757520000|2025-02-17 01:58:40|20535.3|20455.3|20533.8|20453.8|20535.3|20455.3|20533.8|20453.8|10
1739757530000|2025-02-17 01:58:50|20533.95|20453.95|20532.87|20452.87|20533.96|20453.96|20532.81|20452.81|9
1739757540000|2025-02-17 01:59:00|20532.74|20452.74|20533.3|20453.3|20533.3|20453.3|20532.71|20452.71|8
1739757550000|2025-02-17 01:59:10|20533.34|20453.34|20533.87|20453.87|20533.87|20453.87|20533.33|20453.33|7
1739757560000|2025-02-17 01:59:20|20533.95|20453.95|20533.89|20453.89|20534.39|20454.39|20533.89|20453.89|10
1739757570000|2025-02-17 01:59:30|20533.82|20453.82|20535.41|20455.41|20535.41|20455.41|20533.82|20453.82|10
1739757580000|2025-02-17 01:59:40|20535.42|20455.42|20535.43|20455.43|20535.48|20455.48|20535.42|20455.42|8
1739757590000|2025-02-17 01:59:50|20535.44|20455.44|20534.7|20454.7|20535.46|20455.46|20534.7|20454.7|10
1739757600000|2025-02-17 02:00:00|20535.36|20455.36|20537.16|20457.16|20537.16|20457.16|20534.34|20454.34|10
1739757610000|2025-02-17 02:00:10|20536.69|20456.69|20537.52|20457.52|20537.52|20457.52|20535.97|20455.97|9
1739757620000|2025-02-17 02:00:20|20538.26|20458.26|20535.29|20455.29|20539.17|20459.17|20535.24|20455.24|10
1739757630000|2025-02-17 02:00:30|20533.63|20453.63|20533.55|20453.55|20534.77|20454.77|20533.55|20453.55|8
1739757640000|2025-02-17 02:00:40|20532.84|20452.84|20532.93|20452.93|20532.93|20452.93|20532.31|20452.31|10
1739757650000|2025-02-17 02:00:50|20533.46|20453.46|20534.89|20454.89|20535.03|20455.03|20533.46|20453.46|10
1739757660000|2025-02-17 02:01:00|20534.84|20454.84|20538.59|20458.59|20538.65|20458.65|20534.84|20454.84|10
1739757670000|2025-02-17 02:01:10|20538.96|20458.96|20536.54|20456.54|20539.7|20459.7|20536.54|20456.54|10
1739757680000|2025-02-17 02:01:20|20536.25|20456.25|20534.32|20454.32|20536.31|20456.31|20534.11|20454.11|10
1739757690000|2025-02-17 02:01:30|20534.27|20454.27|20534.65|20454.65|20534.68|20454.68|20533.97|20453.97|9
1739757700000|2025-02-17 02:01:40|20534.72|20454.72|20536.58|20456.58|20536.58|20456.58|20534.72|20454.72|10
1739757710000|2025-02-17 02:01:50|20536.75|20456.75|20536.82|20456.82|20537.16|20457.16|20536.52|20456.52|10
1739757720000|2025-02-17 02:02:00|20536.88|20456.88|20535.9|20455.9|20537.03|20457.03|20535.9|20455.9|10
1739757730000|2025-02-17 02:02:10|20535.94|20455.94|20534.87|20454.87|20536.16|20456.16|20534.87|20454.87|8
1739757740000|2025-02-17 02:02:20|20534.91|20454.91|20535.44|20455.44|20535.59|20455.59|20534.91|20454.91|10
1739757750000|2025-02-17 02:02:30|20535.41|20455.41|20532.44|20452.44|20535.41|20455.41|20532.44|20452.44|9
1739757760000|2025-02-17 02:02:40|20531.65|20451.65|20533.1|20453.1|20533.27|20453.27|20531.62|20451.62|10
1739757770000|2025-02-17 02:02:50|20533.05|20453.05|20533|20453|20533.15|20453.15|20532.03|20452.03|8
1739757780000|2025-02-17 02:03:00|20532.87|20452.87|20534.94|20454.94|20534.94|20454.94|20532.82|20452.82|9
1739757790000|2025-02-17 02:03:10|20535.53|20455.53|20539.14|20459.14|20539.14|20459.14|20535.5|20455.5|10
1739757800000|2025-02-17 02:03:20|20539.26|20459.26|20540.89|20460.89|20540.89|20460.89|20539.26|20459.26|10
1739757810000|2025-02-17 02:03:30|20540.92|20460.92|20541.12|20461.12|20541.16|20461.16|20540.58|20460.58|10
1739757820000|2025-02-17 02:03:40|20541.05|20461.05|20541.15|20461.15|20541.15|20461.15|20540.03|20460.03|9
1739757830000|2025-02-17 02:03:50|20540.73|20460.73|20542.01|20462.01|20542.05|20462.05|20540.73|20460.73|8
1739757840000|2025-02-17 02:04:00|20542.4|20462.4|20542.94|20462.94|20543.41|20463.41|20542.4|20462.4|10
1739757850000|2025-02-17 02:04:10|20544.3|20464.3|20547.69|20467.69|20547.69|20467.69|20544.3|20464.3|10
1739757860000|2025-02-17 02:04:20|20547.74|20467.74|20549.93|20469.93|20550.47|20470.47|20547.74|20467.74|10
1739757870000|2025-02-17 02:04:30|20549.82|20469.82|20544.31|20464.31|20550.22|20470.22|20544.29|20464.29|9
1739757880000|2025-02-17 02:04:40|20543.85|20463.85|20542.16|20462.16|20546.8|20466.8|20542.16|20462.16|9
1739757890000|2025-02-17 02:04:50|20541.89|20461.89|20541.01|20461.01|20541.89|20461.89|20540.36|20460.36|10
1739757900000|2025-02-17 02:05:00|20541.03|20461.03|20540.11|20460.11|20541.03|20461.03|20539.69|20459.69|10
1739757910000|2025-02-17 02:05:10|20540.15|20460.15|20537.91|20457.91|20540.23|20460.23|20537.85|20457.85|10
1739757920000|2025-02-17 02:05:20|20538.13|20458.13|20535.93|20455.93|20538.39|20458.39|20535.38|20455.38|9
1739757930000|2025-02-17 02:05:30|20535.81|20455.81|20534.97|20454.97|20535.81|20455.81|20534.4|20454.4|10
1739757940000|2025-02-17 02:05:40|20535.01|20455.01|20532.08|20452.08|20535.05|20455.05|20532.08|20452.08|9
1739757950000|2025-02-17 02:05:50|20531.59|20451.59|20530.54|20450.54|20531.59|20451.59|20530.38|20450.38|9
1739757960000|2025-02-17 02:06:00|20533.82|20453.82|20535.11|20455.11|20535.34|20455.34|20533.82|20453.82|10
1739757970000|2025-02-17 02:06:10|20535.02|20455.02|20534.65|20454.65|20535.02|20455.02|20534.45|20454.45|9
1739757980000|2025-02-17 02:06:20|20534.86|20454.86|20535.02|20455.02|20535.07|20455.07|20534.86|20454.86|10
1739757990000|2025-02-17 02:06:30|20535.01|20455.01|20538.18|20458.18|20538.18|20458.18|20535.01|20455.01|9
1739758000000|2025-02-17 02:06:40|20537.74|20457.74|20530.74|20450.74|20537.74|20457.74|20530.74|20450.74|10
1739758010000|2025-02-17 02:06:50|20532.05|20452.05|20532.31|20452.31|20532.34|20452.34|20531.38|20451.38|10
1739758020000|2025-02-17 02:07:00|20532.48|20452.48|20533.11|20453.11|20533.11|20453.11|20532.48|20452.48|9
1739758030000|2025-02-17 02:07:10|20533.01|20453.01|20530.98|20450.98|20533.01|20453.01|20530.67|20450.67|10
1739758040000|2025-02-17 02:07:20|20531.19|20451.19|20531.35|20451.35|20531.35|20451.35|20531.07|20451.07|10
1739758050000|2025-02-17 02:07:30|20531.6|20451.6|20534.11|20454.11|20534.11|20454.11|20531.6|20451.6|10
1739758060000|2025-02-17 02:07:40|20534.08|20454.08|20532.72|20452.72|20534.08|20454.08|20532.72|20452.72|8
1739758070000|2025-02-17 02:07:50|20532.7|20452.7|20531.21|20451.21|20532.7|20452.7|20531.21|20451.21|8
1739758080000|2025-02-17 02:08:00|20531.31|20451.31|20529.18|20449.18|20531.34|20451.34|20528.8|20448.8|10
1739758090000|2025-02-17 02:08:10|20529.1|20449.1|20527.88|20447.88|20529.1|20449.1|20527.88|20447.88|10
1739758100000|2025-02-17 02:08:20|20527.45|20447.45|20525.37|20445.37|20527.45|20447.45|20525.31|20445.31|10
1739758110000|2025-02-17 02:08:30|20525.25|20445.25|20519.71|20439.71|20525.25|20445.25|20519.71|20439.71|10
1739758120000|2025-02-17 02:08:40|20519.21|20439.21|20515.97|20435.97|20519.21|20439.21|20515.46|20435.46|10
1739758130000|2025-02-17 02:08:50|20516.21|20436.21|20512.49|20432.49|20516.43|20436.43|20512.07|20432.07|10
1739758140000|2025-02-17 02:09:00|20512.65|20432.65|20513.97|20433.97|20514.07|20434.07|20512.65|20432.65|10
1739758150000|2025-02-17 02:09:10|20512.16|20432.16|20507.93|20427.93|20512.16|20432.16|20507.93|20427.93|10
1739758160000|2025-02-17 02:09:20|20507.29|20427.29|20506.57|20426.57|20507.37|20427.37|20506.37|20426.37|9
1739758170000|2025-02-17 02:09:30|20506.6|20426.6|20506.73|20426.73|20506.92|20426.92|20506.47|20426.47|10
1739758180000|2025-02-17 02:09:40|20506.52|20426.52|20506.09|20426.09|20506.52|20426.52|20505.73|20425.73|10
1739758190000|2025-02-17 02:09:50|20506.12|20426.12|20506.04|20426.04|20506.12|20426.12|20505.91|20425.91|8
1739758200000|2025-02-17 02:10:00|20506.13|20426.13|20506.56|20426.56|20506.56|20426.56|20505.97|20425.97|10
1739758210000|2025-02-17 02:10:10|20506.84|20426.84|20506.65|20426.65|20507.21|20427.21|20506.65|20426.65|10
1739758220000|2025-02-17 02:10:20|20506.61|20426.61|20506.88|20426.88|20507.03|20427.03|20506.61|20426.61|10
1739758230000|2025-02-17 02:10:30|20506.48|20426.48|20507.26|20427.26|20507.26|20427.26|20506.38|20426.38|10
1739758240000|2025-02-17 02:10:40|20507.29|20427.29|20507.39|20427.39|20507.59|20427.59|20507.29|20427.29|8
1739758250000|2025-02-17 02:10:50|20507.37|20427.37|20505.16|20425.16|20507.37|20427.37|20505.16|20425.16|10
1739758260000|2025-02-17 02:11:00|20503.89|20423.89|20500.9|20420.9|20503.89|20423.89|20500.8|20420.8|10
1739758270000|2025-02-17 02:11:10|20500.69|20420.69|20500.44|20420.44|20500.86|20420.86|20499.6|20419.6|10
1739758280000|2025-02-17 02:11:20|20501.63|20421.63|20501.04|20421.04|20501.88|20421.88|20500.96|20420.96|9
1739758290000|2025-02-17 02:11:30|20500.93|20420.93|20501.51|20421.51|20501.64|20421.64|20500.89|20420.89|8
1739758300000|2025-02-17 02:11:40|20501.22|20421.22|20501.36|20421.36|20501.36|20421.36|20501.06|20421.06|9
1739758310000|2025-02-17 02:11:50|20501.29|20421.29|20500.52|20420.52|20501.57|20421.57|20500.52|20420.52|9
1739758320000|2025-02-17 02:12:00|20500.54|20420.54|20495.25|20415.25|20500.54|20420.54|20495.08|20415.08|9
1739758330000|2025-02-17 02:12:10|20495.87|20415.87|20495.44|20415.44|20496.38|20416.38|20495.24|20415.24|10
1739758340000|2025-02-17 02:12:20|20495.57|20415.57|20498.24|20418.24|20498.24|20418.24|20495.56|20415.56|10
1739758350000|2025-02-17 02:12:30|20498.67|20418.67|20497.7|20417.7|20498.75|20418.75|20497.7|20417.7|10
1739758360000|2025-02-17 02:12:40|20497.69|20417.69|20498.39|20418.39|20498.53|20418.53|20497.41|20417.41|10
1739758370000|2025-02-17 02:12:50|20498.32|20418.32|20497.2|20417.2|20498.32|20418.32|20497.14|20417.14|10
1739758380000|2025-02-17 02:13:00|20497.31|20417.31|20497.54|20417.54|20497.54|20417.54|20497.13|20417.13|10
1739758390000|2025-02-17 02:13:10|20497.56|20417.56|20493.73|20413.73|20498.53|20418.53|20493.56|20413.56|9
1739758400000|2025-02-17 02:13:20|20494.11|20414.11|20494.91|20414.91|20495.09|20415.09|20494.02|20414.02|9
1739758410000|2025-02-17 02:13:30|20494.82|20414.82|20497.61|20417.61|20497.61|20417.61|20494.82|20414.82|9
1739758420000|2025-02-17 02:13:40|20497.62|20417.62|20499.36|20419.36|20499.74|20419.74|20497.62|20417.62|10
1739758430000|2025-02-17 02:13:50|20499.38|20419.38|20499.4|20419.4|20500.02|20420.02|20499.22|20419.22|10
1739758440000|2025-02-17 02:14:00|20499.61|20419.61|20500.19|20420.19|20500.2|20420.2|20499.56|20419.56|8
1739758450000|2025-02-17 02:14:10|20500.48|20420.48|20501.06|20421.06|20501.06|20421.06|20500.42|20420.42|10
1739758460000|2025-02-17 02:14:20|20500.88|20420.88|20500.57|20420.57|20500.88|20420.88|20500.43|20420.43|7
1739758470000|2025-02-17 02:14:30|20500.58|20420.58|20501.95|20421.95|20501.95|20421.95|20500.58|20420.58|10
1739758480000|2025-02-17 02:14:40|20501.99|20421.99|20501.18|20421.18|20501.99|20421.99|20501.18|20421.18|8
1739758490000|2025-02-17 02:14:50|20501.09|20421.09|20502.74|20422.74|20502.74|20422.74|20499.91|20419.91|10
1739758500000|2025-02-17 02:15:00|20502.88|20422.88|20502|20422|20503.55|20423.55|20502|20422|10
1739758510000|2025-02-17 02:15:10|20501.08|20421.08|20500.73|20420.73|20501.13|20421.13|20500.34|20420.34|8
1739758520000|2025-02-17 02:15:20|20500.72|20420.72|20500.88|20420.88|20501.33|20421.33|20500.04|20420.04|10
1739758530000|2025-02-17 02:15:30|20501.23|20421.23|20502.2|20422.2|20502.2|20422.2|20500.51|20420.51|10
1739758540000|2025-02-17 02:15:40|20502.31|20422.31|20516.31|20436.31|20516.31|20436.31|20502.31|20422.31|10
1739758550000|2025-02-17 02:15:50|20516.32|20436.32|20519.1|20439.1|20519.1|20439.1|20516.32|20436.32|8
1739758560000|2025-02-17 02:16:00|20519.36|20439.36|20518.52|20438.52|20520.35|20440.35|20518.47|20438.47|10
1739758570000|2025-02-17 02:16:10|20518.57|20438.57|20518.55|20438.55|20518.86|20438.86|20518.39|20438.39|10
1739758580000|2025-02-17 02:16:20|20518.25|20438.25|20517.08|20437.08|20518.25|20438.25|20517.08|20437.08|10
1739758590000|2025-02-17 02:16:30|20517.11|20437.11|20516.84|20436.84|20517.36|20437.36|20516.84|20436.84|9
1739758600000|2025-02-17 02:16:40|20516.7|20436.7|20517.23|20437.23|20517.23|20437.23|20516.4|20436.4|10
1739758610000|2025-02-17 02:16:50|20517.37|20437.37|20517.4|20437.4|20518.27|20438.27|20517.21|20437.21|10
1739758620000|2025-02-17 02:17:00|20517.39|20437.39|20515.15|20435.15|20517.39|20437.39|20515.15|20435.15|10
1739758630000|2025-02-17 02:17:10|20514.09|20434.09|20511.06|20431.06|20514.09|20434.09|20511.06|20431.06|10
1739758640000|2025-02-17 02:17:20|20509.93|20429.93|20509.01|20429.01|20509.93|20429.93|20508.51|20428.51|10
1739758650000|2025-02-17 02:17:30|20508.74|20428.74|20507.56|20427.56|20508.8|20428.8|20506.62|20426.62|10
1739758660000|2025-02-17 02:17:40|20508.09|20428.09|20510.27|20430.27|20510.33|20430.33|20508.09|20428.09|10
1739758670000|2025-02-17 02:17:50|20510.32|20430.32|20509.61|20429.61|20510.32|20430.32|20509.59|20429.59|10
1739758680000|2025-02-17 02:18:00|20509.62|20429.62|20505.99|20425.99|20509.62|20429.62|20505.99|20425.99|7
1739758690000|2025-02-17 02:18:10|20506.12|20426.12|20504.77|20424.77|20507.44|20427.44|20504.77|20424.77|10
1739758700000|2025-02-17 02:18:20|20504.16|20424.16|20503.05|20423.05|20504.16|20424.16|20502.95|20422.95|10
1739758710000|2025-02-17 02:18:30|20503.08|20423.08|20499.63|20419.63|20503.31|20423.31|20499.54|20419.54|10
1739758720000|2025-02-17 02:18:40|20499.64|20419.64|20500.49|20420.49|20500.5|20420.5|20499.64|20419.64|10
1739758730000|2025-02-17 02:18:50|20500.48|20420.48|20502.3|20422.3|20502.3|20422.3|20500.48|20420.48|9
1739758740000|2025-02-17 02:19:00|20502.33|20422.33|20503.2|20423.2|20503.23|20423.23|20502.33|20422.33|10
1739758750000|2025-02-17 02:19:10|20503.11|20423.11|20501.33|20421.33|20503.11|20423.11|20501.33|20421.33|10
1739758760000|2025-02-17 02:19:20|20501.34|20421.34|20503.04|20423.04|20503.04|20423.04|20501.15|20421.15|10
1739758770000|2025-02-17 02:19:30|20503.17|20423.17|20504.05|20424.05|20504.05|20424.05|20502.88|20422.88|9
1739758780000|2025-02-17 02:19:40|20503.55|20423.55|20503.54|20423.54|20503.73|20423.73|20502.74|20422.74|10
1739758790000|2025-02-17 02:19:50|20503.69|20423.69|20504.86|20424.86|20504.86|20424.86|20503.62|20423.62|10
1739758800000|2025-02-17 02:20:00|20504.85|20424.85|20504.86|20424.86|20504.86|20424.86|20504.33|20424.33|10
1739758810000|2025-02-17 02:20:10|20504.85|20424.85|20505.93|20425.93|20505.93|20425.93|20504.85|20424.85|10
1739758820000|2025-02-17 02:20:20|20506.26|20426.26|20508.13|20428.13|20508.13|20428.13|20506.26|20426.26|10
1739758830000|2025-02-17 02:20:30|20508.19|20428.19|20509.22|20429.22|20509.22|20429.22|20508.19|20428.19|6
1739758840000|2025-02-17 02:20:40|20509.2|20429.2|20510.09|20430.09|20510.4|20430.4|20509.2|20429.2|10
1739758850000|2025-02-17 02:20:50|20510.08|20430.08|20509.8|20429.8|20510.13|20430.13|20509.79|20429.79|10
1739758860000|2025-02-17 02:21:00|20509.76|20429.76|20508.93|20428.93|20509.92|20429.92|20508.93|20428.93|10
1739758870000|2025-02-17 02:21:10|20508.72|20428.72|20509.31|20429.31|20509.66|20429.66|20508.49|20428.49|10
1739758880000|2025-02-17 02:21:20|20509.34|20429.34|20507.13|20427.13|20509.39|20429.39|20506.91|20426.91|10
1739758890000|2025-02-17 02:21:30|20507.54|20427.54|20505.72|20425.72|20507.54|20427.54|20502.01|20422.01|10
1739758900000|2025-02-17 02:21:40|20505.64|20425.64|20505.14|20425.14|20505.65|20425.65|20505.06|20425.06|10
1739758910000|2025-02-17 02:21:50|20505.13|20425.13|20504.76|20424.76|20505.13|20425.13|20504.73|20424.73|10
1739758920000|2025-02-17 02:22:00|20504.72|20424.72|20506.57|20426.57|20506.57|20426.57|20504.54|20424.54|10
1739758930000|2025-02-17 02:22:10|20506.95|20426.95|20503.89|20423.89|20507.08|20427.08|20503.83|20423.83|10
1739758940000|2025-02-17 02:22:20|20504.81|20424.81|20504.83|20424.83|20504.92|20424.92|20504.8|20424.8|8
1739758950000|2025-02-17 02:22:30|20504.88|20424.88|20505.78|20425.78|20505.79|20425.79|20504.77|20424.77|10
1739758960000|2025-02-17 02:22:40|20505.79|20425.79|20505.4|20425.4|20505.79|20425.79|20505.4|20425.4|9
1739758970000|2025-02-17 02:22:50|20505.36|20425.36|20504.59|20424.59|20505.36|20425.36|20504.24|20424.24|10
1739758980000|2025-02-17 02:23:00|20504.54|20424.54|20504.13|20424.13|20504.91|20424.91|20504.07|20424.07|9
1739758990000|2025-02-17 02:23:10|20504.11|20424.11|20504.61|20424.61|20504.73|20424.73|20504.11|20424.11|9
1739759000000|2025-02-17 02:23:20|20504.65|20424.65|20504.7|20424.7|20505.03|20425.03|20504.59|20424.59|9
1739759010000|2025-02-17 02:23:30|20504.77|20424.77|20504.27|20424.27|20505.14|20425.14|20504.27|20424.27|9
1739759020000|2025-02-17 02:23:40|20504.26|20424.26|20504.98|20424.98|20505.17|20425.17|20504.26|20424.26|9
1739759030000|2025-02-17 02:23:50|20506.09|20426.09|20506.06|20426.06|20506.1|20426.1|20506.03|20426.03|7
1739759040000|2025-02-17 02:24:00|20505.14|20425.14|20504.74|20424.74|20505.14|20425.14|20504.74|20424.74|6
1739759050000|2025-02-17 02:24:10|20504.5|20424.5|20504.42|20424.42|20504.5|20424.5|20504.31|20424.31|10
1739759060000|2025-02-17 02:24:20|20504.5|20424.5|20504.95|20424.95|20505.03|20425.03|20503.94|20423.94|9
1739759070000|2025-02-17 02:24:30|20505.45|20425.45|20506.51|20426.51|20506.51|20426.51|20505.45|20425.45|8
1739759080000|2025-02-17 02:24:40|20506.57|20426.57|20509.39|20429.39|20509.49|20429.49|20506.57|20426.57|10
1739759090000|2025-02-17 02:24:50|20509.38|20429.38|20510.19|20430.19|20510.57|20430.57|20509.19|20429.19|10
1739759100000|2025-02-17 02:25:00|20510.21|20430.21|20509.44|20429.44|20510.26|20430.26|20508.94|20428.94|10
1739759110000|2025-02-17 02:25:10|20510.04|20430.04|20508.97|20428.97|20510.08|20430.08|20508.97|20428.97|9
1739759120000|2025-02-17 02:25:20|20508.08|20428.08|20508.82|20428.82|20508.82|20428.82|20507.99|20427.99|10
1739759130000|2025-02-17 02:25:30|20508.53|20428.53|20509.31|20429.31|20510.1|20430.1|20508.53|20428.53|8
1739759140000|2025-02-17 02:25:40|20509.32|20429.32|20508.21|20428.21|20509.32|20429.32|20508.21|20428.21|10
1739759150000|2025-02-17 02:25:50|20507.98|20427.98|20506.76|20426.76|20508.34|20428.34|20506.23|20426.23|10
1739759160000|2025-02-17 02:26:00|20506.66|20426.66|20502.6|20422.6|20506.66|20426.66|20502.6|20422.6|9
1739759170000|2025-02-17 02:26:10|20502.64|20422.64|20502.17|20422.17|20503.16|20423.16|20502.17|20422.17|9
1739759180000|2025-02-17 02:26:20|20504.98|20424.98|20504.47|20424.47|20504.98|20424.98|20504.47|20424.47|10
1739759190000|2025-02-17 02:26:30|20504.48|20424.48|20503.43|20423.43|20504.51|20424.51|20503.43|20423.43|7
1739759200000|2025-02-17 02:26:40|20503.62|20423.62|20503.52|20423.52|20503.96|20423.96|20503.52|20423.52|8
1739759210000|2025-02-17 02:26:50|20503.48|20423.48|20505.85|20425.85|20505.85|20425.85|20503.48|20423.48|9
1739759220000|2025-02-17 02:27:00|20506.44|20426.44|20507.6|20427.6|20507.6|20427.6|20506.44|20426.44|10
1739759230000|2025-02-17 02:27:10|20507.11|20427.11|20504.56|20424.56|20507.49|20427.49|20504.54|20424.54|9
1739759240000|2025-02-17 02:27:20|20504.61|20424.61|20503.22|20423.22|20504.81|20424.81|20503.22|20423.22|10
1739759250000|2025-02-17 02:27:30|20503.15|20423.15|20504.95|20424.95|20504.95|20424.95|20503.15|20423.15|10
1739759260000|2025-02-17 02:27:40|20505.42|20425.42|20511.42|20431.42|20511.42|20431.42|20505.42|20425.42|10
1739759270000|2025-02-17 02:27:50|20511.69|20431.69|20512.47|20432.47|20512.55|20432.55|20511.69|20431.69|10
1739759280000|2025-02-17 02:28:00|20512.48|20432.48|20512.32|20432.32|20512.58|20432.58|20512.12|20432.12|9
1739759290000|2025-02-17 02:28:10|20512.36|20432.36|20513.17|20433.17|20513.17|20433.17|20512.19|20432.19|9
1739759300000|2025-02-17 02:28:20|20514.31|20434.31|20517.15|20437.15|20517.23|20437.23|20514.12|20434.12|10
1739759310000|2025-02-17 02:28:30|20517.32|20437.32|20517.09|20437.09|20517.32|20437.32|20517.07|20437.07|9
1739759320000|2025-02-17 02:28:40|20517.03|20437.03|20516.92|20436.92|20517.03|20437.03|20516.84|20436.84|7
1739759330000|2025-02-17 02:28:50|20516.87|20436.87|20518.24|20438.24|20518.24|20438.24|20516.87|20436.87|10
1739759340000|2025-02-17 02:29:00|20518.14|20438.14|20518.13|20438.13|20518.35|20438.35|20518.12|20438.12|8
1739759350000|2025-02-17 02:29:10|20518.09|20438.09|20518.1|20438.1|20518.19|20438.19|20518.09|20438.09|10
1739759360000|2025-02-17 02:29:20|20518.12|20438.12|20518.48|20438.48|20518.49|20438.49|20518.12|20438.12|8
1739759370000|2025-02-17 02:29:30|20518.49|20438.49|20518.02|20438.02|20518.49|20438.49|20518.02|20438.02|9
1739759380000|2025-02-17 02:29:40|20518.04|20438.04|20518.48|20438.48|20518.48|20438.48|20518.04|20438.04|8
1739759390000|2025-02-17 02:29:50|20518.52|20438.52|20519.04|20439.04|20519.04|20439.04|20518.51|20438.51|7
1739759400000|2025-02-17 02:30:00|20519.03|20439.03|20519.47|20439.47|20519.47|20439.47|20518.93|20438.93|9
1739759410000|2025-02-17 02:30:10|20519.42|20439.42|20521.47|20441.47|20521.47|20441.47|20519.42|20439.42|10
1739759420000|2025-02-17 02:30:20|20521.4|20441.4|20522.65|20442.65|20523.14|20443.14|20521.4|20441.4|10
1739759430000|2025-02-17 02:30:30|20522.67|20442.67|20522.72|20442.72|20523.55|20443.55|20522.67|20442.67|10
1739759440000|2025-02-17 02:30:40|20522.78|20442.78|20519.84|20439.84|20522.78|20442.78|20519.84|20439.84|10
1739759450000|2025-02-17 02:30:50|20519.06|20439.06|20516.49|20436.49|20519.06|20439.06|20516.49|20436.49|10
1739759460000|2025-02-17 02:31:00|20516.43|20436.43|20512.98|20432.98|20516.59|20436.59|20512.98|20432.98|9
1739759470000|2025-02-17 02:31:10|20513.53|20433.53|20512.57|20432.57|20513.53|20433.53|20512.5|20432.5|10
1739759480000|2025-02-17 02:31:20|20512.72|20432.72|20514.5|20434.5|20514.5|20434.5|20512.72|20432.72|10
1739759490000|2025-02-17 02:31:30|20514.89|20434.89|20513.45|20433.45|20514.89|20434.89|20513.45|20433.45|10
1739759500000|2025-02-17 02:31:40|20513.29|20433.29|20513.54|20433.54|20513.65|20433.65|20512.96|20432.96|10
1739759510000|2025-02-17 02:31:50|20513.28|20433.28|20512.34|20432.34|20513.28|20433.28|20512.34|20432.34|8
1739759520000|2025-02-17 02:32:00|20511.87|20431.87|20509.98|20429.98|20511.87|20431.87|20509.98|20429.98|10
1739759530000|2025-02-17 02:32:10|20509.69|20429.69|20510.79|20430.79|20510.79|20430.79|20509.56|20429.56|9
1739759540000|2025-02-17 02:32:20|20510.85|20430.85|20512.34|20432.34|20512.34|20432.34|20510.81|20430.81|9
1739759550000|2025-02-17 02:32:30|20512.48|20432.48|20512.98|20432.98|20512.98|20432.98|20512.48|20432.48|9
1739759560000|2025-02-17 02:32:40|20512.94|20432.94|20512.46|20432.46|20512.94|20432.94|20512.43|20432.43|8
1739759570000|2025-02-17 02:32:50|20512.39|20432.39|20509.9|20429.9|20512.39|20432.39|20509.9|20429.9|10
1739759580000|2025-02-17 02:33:00|20509.87|20429.87|20508.16|20428.16|20509.87|20429.87|20508.16|20428.16|9
1739759590000|2025-02-17 02:33:10|20504.84|20424.84|20500.47|20420.47|20504.84|20424.84|20500.27|20420.27|8
1739759600000|2025-02-17 02:33:20|20499.66|20419.66|20497|20417|20499.66|20419.66|20496.43|20416.43|9
1739759610000|2025-02-17 02:33:30|20496.98|20416.98|20495.92|20415.92|20496.99|20416.99|20495.92|20415.92|9
1739759620000|2025-02-17 02:33:40|20495.33|20415.33|20496.09|20416.09|20496.09|20416.09|20494.68|20414.68|9
1739759630000|2025-02-17 02:33:50|20495.94|20415.94|20496.07|20416.07|20496.17|20416.17|20495.9|20415.9|8
1739759640000|2025-02-17 02:34:00|20496.05|20416.05|20495.04|20415.04|20496.05|20416.05|20495.04|20415.04|9
1739759650000|2025-02-17 02:34:10|20495.26|20415.26|20495.24|20415.24|20495.31|20415.31|20494.9|20414.9|9
1739759660000|2025-02-17 02:34:20|20494.62|20414.62|20494.52|20414.52|20495.05|20415.05|20494.52|20414.52|8
1739759670000|2025-02-17 02:34:30|20494.55|20414.55|20492.67|20412.67|20494.62|20414.62|20492.67|20412.67|10
1739759680000|2025-02-17 02:34:40|20490.92|20410.92|20489|20409|20490.92|20410.92|20489|20409|10
1739759690000|2025-02-17 02:34:50|20488.93|20408.93|20488.78|20408.78|20488.93|20408.93|20488.78|20408.78|8
1739759700000|2025-02-17 02:35:00|20488.76|20408.76|20491.03|20411.03|20491.03|20411.03|20488.66|20408.66|10
1739759710000|2025-02-17 02:35:10|20490.98|20410.98|20491.47|20411.47|20492.6|20412.6|20490.98|20410.98|10
1739759720000|2025-02-17 02:35:20|20491.57|20411.57|20491.87|20411.87|20491.88|20411.88|20491.4|20411.4|9
1739759730000|2025-02-17 02:35:30|20491.86|20411.86|20491.68|20411.68|20491.86|20411.86|20491.47|20411.47|10
1739759740000|2025-02-17 02:35:40|20491.74|20411.74|20492.04|20412.04|20492.43|20412.43|20491.74|20411.74|9
1739759750000|2025-02-17 02:35:50|20492.18|20412.18|20493.19|20413.19|20493.19|20413.19|20491.98|20411.98|9
1739759760000|2025-02-17 02:36:00|20494.77|20414.77|20498.25|20418.25|20498.54|20418.54|20494.77|20414.77|10
1739759770000|2025-02-17 02:36:10|20498.24|20418.24|20497.4|20417.4|20498.31|20418.31|20497.4|20417.4|9
1739759780000|2025-02-17 02:36:20|20497.82|20417.82|20497.69|20417.69|20497.83|20417.83|20497.65|20417.65|8
1739759790000|2025-02-17 02:36:30|20497.66|20417.66|20496.46|20416.46|20497.86|20417.86|20496.46|20416.46|10
1739759800000|2025-02-17 02:36:40|20496.4|20416.4|20494.65|20414.65|20496.57|20416.57|20494.65|20414.65|10
1739759810000|2025-02-17 02:36:50|20494.52|20414.52|20493.45|20413.45|20494.52|20414.52|20493.45|20413.45|10
1739759820000|2025-02-17 02:37:00|20493.18|20413.18|20491.72|20411.72|20493.18|20413.18|20491.72|20411.72|10
1739759830000|2025-02-17 02:37:10|20491.73|20411.73|20490.5|20410.5|20491.74|20411.74|20490.5|20410.5|9
1739759840000|2025-02-17 02:37:20|20490.53|20410.53|20489.33|20409.33|20490.53|20410.53|20489.33|20409.33|8
1739759850000|2025-02-17 02:37:30|20489.42|20409.42|20490.09|20410.09|20490.24|20410.24|20489.42|20409.42|8
1739759860000|2025-02-17 02:37:40|20490.1|20410.1|20490.32|20410.32|20490.33|20410.33|20489.87|20409.87|9
1739759870000|2025-02-17 02:37:50|20490.3|20410.3|20490.07|20410.07|20490.43|20410.43|20490.05|20410.05|8
1739759880000|2025-02-17 02:38:00|20489.93|20409.93|20489.36|20409.36|20489.93|20409.93|20489.36|20409.36|9
1739759890000|2025-02-17 02:38:10|20489.37|20409.37|20489.7|20409.7|20489.85|20409.85|20489.36|20409.36|8
1739759900000|2025-02-17 02:38:20|20489.82|20409.82|20490|20410|20490|20410|20489.65|20409.65|10
1739759910000|2025-02-17 02:38:30|20490.07|20410.07|20489.79|20409.79|20490.07|20410.07|20489.72|20409.72|9
1739759920000|2025-02-17 02:38:40|20489.94|20409.94|20489.44|20409.44|20489.94|20409.94|20489.36|20409.36|6
1739759930000|2025-02-17 02:38:50|20489.43|20409.43|20487.16|20407.16|20489.43|20409.43|20486.54|20406.54|10
1739759940000|2025-02-17 02:39:00|20487.32|20407.32|20489.4|20409.4|20489.4|20409.4|20487.32|20407.32|10
1739759950000|2025-02-17 02:39:10|20489.39|20409.39|20490.66|20410.66|20491.3|20411.3|20489.39|20409.39|9
1739759960000|2025-02-17 02:39:20|20490.57|20410.57|20490.22|20410.22|20490.57|20410.57|20490.18|20410.18|9
1739759970000|2025-02-17 02:39:30|20490.2|20410.2|20490.44|20410.44|20490.44|20410.44|20490.2|20410.2|9
1739759980000|2025-02-17 02:39:40|20490.25|20410.25|20490.17|20410.17|20490.28|20410.28|20490.14|20410.14|10
1739759990000|2025-02-17 02:39:50|20490.15|20410.15|20488.15|20408.15|20490.15|20410.15|20488.05|20408.05|9
1739760000000|2025-02-17 02:40:00|20488.16|20408.16|20486.58|20406.58|20488.16|20408.16|20486.58|20406.58|8
1739760010000|2025-02-17 02:40:10|20486.54|20406.54|20486.55|20406.55|20486.6|20406.6|20486.42|20406.42|7
1739760020000|2025-02-17 02:40:20|20486.52|20406.52|20486.74|20406.74|20486.78|20406.78|20486.44|20406.44|8
1739760030000|2025-02-17 02:40:30|20486.83|20406.83|20486.83|20406.83|20487.01|20407.01|20486.81|20406.81|8
1739760040000|2025-02-17 02:40:40|20486.82|20406.82|20487.33|20407.33|20487.33|20407.33|20486.78|20406.78|10
1739760050000|2025-02-17 02:40:50|20487.3|20407.3|20487.1|20407.1|20487.3|20407.3|20486.99|20406.99|10
1739760060000|2025-02-17 02:41:00|20487.01|20407.01|20485.5|20405.5|20487.01|20407.01|20485.33|20405.33|8
1739760070000|2025-02-17 02:41:10|20485.49|20405.49|20484.02|20404.02|20485.49|20405.49|20484.02|20404.02|8
1739760080000|2025-02-17 02:41:20|20483.07|20403.07|20480.23|20400.23|20483.07|20403.07|20480.23|20400.23|10
1739760090000|2025-02-17 02:41:30|20480.2|20400.2|20478.89|20398.89|20480.25|20400.25|20478.89|20398.89|9
1739760100000|2025-02-17 02:41:40|20478.88|20398.88|20477.67|20397.67|20478.88|20398.88|20477.43|20397.43|10
1739760110000|2025-02-17 02:41:50|20477.65|20397.65|20478|20398|20478|20398|20477.65|20397.65|9
1739760120000|2025-02-17 02:42:00|20478.11|20398.11|20477.59|20397.59|20478.23|20398.23|20477.56|20397.56|6
1739760130000|2025-02-17 02:42:10|20477.6|20397.6|20478.53|20398.53|20478.64|20398.64|20477.6|20397.6|9
1739760140000|2025-02-17 02:42:20|20478.56|20398.56|20479.28|20399.28|20479.61|20399.61|20478.56|20398.56|8
1739760150000|2025-02-17 02:42:30|20479.23|20399.23|20479.75|20399.75|20480.11|20400.11|20479.23|20399.23|9
1739760160000|2025-02-17 02:42:40|20479.92|20399.92|20480.22|20400.22|20480.28|20400.28|20479.92|20399.92|9
1739760170000|2025-02-17 02:42:50|20480.18|20400.18|20481.15|20401.15|20481.15|20401.15|20480.18|20400.18|8
1739760180000|2025-02-17 02:43:00|20481.63|20401.63|20481.79|20401.79|20481.82|20401.82|20481.48|20401.48|9
1739760190000|2025-02-17 02:43:10|20481.81|20401.81|20481.22|20401.22|20481.81|20401.81|20481.16|20401.16|8
1739760200000|2025-02-17 02:43:20|20481.21|20401.21|20481.7|20401.7|20481.7|20401.7|20481.2|20401.2|8
1739760210000|2025-02-17 02:43:30|20481.6|20401.6|20481.66|20401.66|20481.66|20401.66|20481.6|20401.6|5
1739760220000|2025-02-17 02:43:40|20481.67|20401.67|20481.87|20401.87|20481.89|20401.89|20481.67|20401.67|8
1739760230000|2025-02-17 02:43:50|20481.81|20401.81|20482.95|20402.95|20483.42|20403.42|20481.81|20401.81|10
1739760240000|2025-02-17 02:44:00|20482.75|20402.75|20482.47|20402.47|20482.82|20402.82|20482.47|20402.47|8
1739760250000|2025-02-17 02:44:10|20482.48|20402.48|20484.02|20404.02|20484.02|20404.02|20482.48|20402.48|10
1739760260000|2025-02-17 02:44:20|20483.49|20403.49|20483.48|20403.48|20483.75|20403.75|20483.1|20403.1|9
1739760270000|2025-02-17 02:44:30|20483.44|20403.44|20483.43|20403.43|20483.44|20403.44|20483.26|20403.26|7
1739760280000|2025-02-17 02:44:40|20483.7|20403.7|20483.77|20403.77|20483.77|20403.77|20483.64|20403.64|10
1739760290000|2025-02-17 02:44:50|20483.16|20403.16|20479.74|20399.74|20483.16|20403.16|20479.47|20399.47|9
1739760300000|2025-02-17 02:45:00|20479.78|20399.78|20480.37|20400.37|20480.37|20400.37|20478.98|20398.98|10
1739760310000|2025-02-17 02:45:10|20480.41|20400.41|20477.07|20397.07|20480.41|20400.41|20476.24|20396.24|10
1739760320000|2025-02-17 02:45:20|20477.64|20397.64|20476.73|20396.73|20477.64|20397.64|20476.73|20396.73|10
1739760330000|2025-02-17 02:45:30|20476.6|20396.6|20476.69|20396.69|20476.82|20396.82|20476.36|20396.36|10
1739760340000|2025-02-17 02:45:40|20477.09|20397.09|20475.79|20395.79|20477.13|20397.13|20475.77|20395.77|10
1739760350000|2025-02-17 02:45:50|20475.64|20395.64|20475.11|20395.11|20476.18|20396.18|20475.11|20395.11|10
1739760360000|2025-02-17 02:46:00|20474.94|20394.94|20474.7|20394.7|20474.94|20394.94|20473.94|20393.94|9
1739760370000|2025-02-17 02:46:10|20474.55|20394.55|20474.8|20394.8|20474.95|20394.95|20474.55|20394.55|9
1739760380000|2025-02-17 02:46:20|20474.74|20394.74|20476.22|20396.22|20476.3|20396.3|20474.55|20394.55|10
1739760390000|2025-02-17 02:46:30|20476.03|20396.03|20475.22|20395.22|20476.03|20396.03|20475.22|20395.22|9
1739760400000|2025-02-17 02:46:40|20475.21|20395.21|20476.15|20396.15|20476.39|20396.39|20475.21|20395.21|10
1739760410000|2025-02-17 02:46:50|20475.89|20395.89|20475.94|20395.94|20476.36|20396.36|20475.73|20395.73|10
1739760420000|2025-02-17 02:47:00|20475.92|20395.92|20476.84|20396.84|20476.84|20396.84|20475.92|20395.92|8
1739760430000|2025-02-17 02:47:10|20477.12|20397.12|20478.51|20398.51|20478.6|20398.6|20477.12|20397.12|10
1739760440000|2025-02-17 02:47:20|20478.64|20398.64|20477.21|20397.21|20479.87|20399.87|20477.21|20397.21|9
1739760450000|2025-02-17 02:47:30|20477.22|20397.22|20476.88|20396.88|20477.22|20397.22|20475.96|20395.96|10
1739760460000|2025-02-17 02:47:40|20476.86|20396.86|20476.85|20396.85|20476.99|20396.99|20476.81|20396.81|9
1739760470000|2025-02-17 02:47:50|20476.79|20396.79|20476.25|20396.25|20476.79|20396.79|20476.24|20396.24|9
1739760480000|2025-02-17 02:48:00|20476.23|20396.23|20479.66|20399.66|20479.66|20399.66|20475|20395|10
1739760490000|2025-02-17 02:48:10|20479.26|20399.26|20476.86|20396.86|20479.26|20399.26|20476.86|20396.86|10
1739760500000|2025-02-17 02:48:20|20476.85|20396.85|20470.64|20390.64|20476.9|20396.9|20470.64|20390.64|10
1739760510000|2025-02-17 02:48:30|20469.94|20389.94|20468.18|20388.18|20469.94|20389.94|20468.16|20388.16|10
1739760520000|2025-02-17 02:48:40|20467.91|20387.91|20467.8|20387.8|20467.92|20387.92|20467.34|20387.34|10
1739760530000|2025-02-17 02:48:50|20467.79|20387.79|20461.09|20381.09|20467.79|20387.79|20461.09|20381.09|10
1739760540000|2025-02-17 02:49:00|20461.11|20381.11|20460.69|20380.69|20461.11|20381.11|20460.69|20380.69|10
1739760550000|2025-02-17 02:49:10|20460.68|20380.68|20463.55|20383.55|20463.64|20383.64|20460.63|20380.63|10
1739760560000|2025-02-17 02:49:20|20464.08|20384.08|20467.01|20387.01|20467.01|20387.01|20464.08|20384.08|10
1739760570000|2025-02-17 02:49:30|20468.38|20388.38|20469.23|20389.23|20469.23|20389.23|20468.38|20388.38|10
1739760580000|2025-02-17 02:49:40|20469.14|20389.14|20468.17|20388.17|20469.14|20389.14|20468.17|20388.17|10
1739760590000|2025-02-17 02:49:50|20468.14|20388.14|20464.07|20384.07|20468.14|20388.14|20464.07|20384.07|9
1739760600000|2025-02-17 02:50:00|20463.67|20383.67|20462.62|20382.62|20463.67|20383.67|20462.36|20382.36|10
1739760610000|2025-02-17 02:50:10|20462.5|20382.5|20461.65|20381.65|20462.5|20382.5|20461.27|20381.27|10
1739760620000|2025-02-17 02:50:20|20461.66|20381.66|20461.07|20381.07|20461.66|20381.66|20460.64|20380.64|10
1739760630000|2025-02-17 02:50:30|20461.06|20381.06|20461.65|20381.65|20461.65|20381.65|20460.57|20380.57|10
1739760640000|2025-02-17 02:50:40|20461.67|20381.67|20462.54|20382.54|20462.6|20382.6|20461.67|20381.67|10
1739760650000|2025-02-17 02:50:50|20462.53|20382.53|20464.22|20384.22|20464.22|20384.22|20462.53|20382.53|10
1739760660000|2025-02-17 02:51:00|20464.27|20384.27|20463.79|20383.79|20464.91|20384.91|20463.79|20383.79|10
1739760670000|2025-02-17 02:51:10|20463.63|20383.63|20461.66|20381.66|20463.63|20383.63|20461.66|20381.66|10
1739760680000|2025-02-17 02:51:20|20461.56|20381.56|20458.96|20378.96|20461.56|20381.56|20458.96|20378.96|9
1739760690000|2025-02-17 02:51:30|20458.88|20378.88|20457.84|20377.84|20458.88|20378.88|20457.84|20377.84|9
1739760700000|2025-02-17 02:51:40|20458.1|20378.1|20454.93|20374.93|20458.24|20378.24|20454.93|20374.93|10
1739760710000|2025-02-17 02:51:50|20454.91|20374.91|20455.13|20375.13|20455.22|20375.22|20454.8|20374.8|9
1739760720000|2025-02-17 02:52:00|20455.17|20375.17|20454.73|20374.73|20455.21|20375.21|20454.53|20374.53|10
1739760730000|2025-02-17 02:52:10|20455.18|20375.18|20455.41|20375.41|20455.41|20375.41|20455.11|20375.11|10
1739760740000|2025-02-17 02:52:20|20455.42|20375.42|20454.72|20374.72|20455.54|20375.54|20454.63|20374.63|8
1739760750000|2025-02-17 02:52:30|20455.03|20375.03|20454.9|20374.9|20455.03|20375.03|20454.9|20374.9|6
1739760760000|2025-02-17 02:52:40|20454.85|20374.85|20451.72|20371.72|20454.85|20374.85|20451.72|20371.72|10
1739760770000|2025-02-17 02:52:50|20450.75|20370.75|20449.92|20369.92|20450.75|20370.75|20448.27|20368.27|9
1739760780000|2025-02-17 02:53:00|20448.76|20368.76|20443.27|20363.27|20449.05|20369.05|20443.27|20363.27|10
1739760790000|2025-02-17 02:53:10|20443.51|20363.51|20443.77|20363.77|20443.77|20363.77|20443.48|20363.48|9
1739760800000|2025-02-17 02:53:20|20443.83|20363.83|20445.34|20365.34|20445.72|20365.72|20443.83|20363.83|10
1739760810000|2025-02-17 02:53:30|20445.37|20365.37|20440.68|20360.68|20445.37|20365.37|20440.68|20360.68|10
1739760820000|2025-02-17 02:53:40|20439.9|20359.9|20437.91|20357.91|20439.9|20359.9|20437.54|20357.54|9
1739760830000|2025-02-17 02:53:50|20438.1|20358.1|20438.24|20358.24|20438.53|20358.53|20437.97|20357.97|9
1739760840000|2025-02-17 02:54:00|20438.32|20358.32|20437.5|20357.5|20438.95|20358.95|20437.5|20357.5|10
1739760850000|2025-02-17 02:54:10|20437.56|20357.56|20436.09|20356.09|20437.56|20357.56|20436.09|20356.09|10
1739760860000|2025-02-17 02:54:20|20436.11|20356.11|20434.51|20354.51|20436.11|20356.11|20434.51|20354.51|10
1739760870000|2025-02-17 02:54:30|20434.68|20354.68|20434.93|20354.93|20434.95|20354.95|20434.68|20354.68|9
1739760880000|2025-02-17 02:54:40|20434.94|20354.94|20433.75|20353.75|20435.04|20355.04|20433.75|20353.75|10
1739760890000|2025-02-17 02:54:50|20431.36|20351.36|20426.03|20346.03|20431.36|20351.36|20426.03|20346.03|10
1739760900000|2025-02-17 02:55:00|20425.56|20345.56|20426.71|20346.71|20426.71|20346.71|20424.96|20344.96|8
1739760910000|2025-02-17 02:55:10|20427|20347|20426.87|20346.87|20427.15|20347.15|20426.67|20346.67|10
1739760920000|2025-02-17 02:55:20|20426.22|20346.22|20426.18|20346.18|20426.27|20346.27|20425.99|20345.99|9
1739760930000|2025-02-17 02:55:30|20426.17|20346.17|20423.83|20343.83|20426.21|20346.21|20422.92|20342.92|10
1739760940000|2025-02-17 02:55:40|20423.97|20343.97|20423.62|20343.62|20424.06|20344.06|20423.55|20343.55|10
1739760950000|2025-02-17 02:55:50|20423.3|20343.3|20423.77|20343.77|20423.87|20343.87|20423.3|20343.3|10
1739760960000|2025-02-17 02:56:00|20423.88|20343.88|20424.15|20344.15|20424.15|20344.15|20423.06|20343.06|9
1739760970000|2025-02-17 02:56:10|20424.89|20344.89|20427.99|20347.99|20428.07|20348.07|20424.89|20344.89|9
1739760980000|2025-02-17 02:56:20|20428.11|20348.11|20426.67|20346.67|20428.27|20348.27|20426.21|20346.21|10
1739760990000|2025-02-17 02:56:30|20426.87|20346.87|20427.04|20347.04|20428.1|20348.1|20426.87|20346.87|10
1739761000000|2025-02-17 02:56:40|20426.97|20346.97|20426.35|20346.35|20426.97|20346.97|20426.35|20346.35|9
1739761010000|2025-02-17 02:56:50|20426.34|20346.34|20425.92|20345.92|20426.49|20346.49|20425.92|20345.92|9
1739761020000|2025-02-17 02:57:00|20425.74|20345.74|20426.06|20346.06|20426.13|20346.13|20424.49|20344.49|10
1739761030000|2025-02-17 02:57:10|20426.12|20346.12|20426.42|20346.42|20426.42|20346.42|20426.12|20346.12|9
1739761040000|2025-02-17 02:57:20|20426.53|20346.53|20425.66|20345.66|20426.66|20346.66|20425.56|20345.56|8
1739761050000|2025-02-17 02:57:30|20425.68|20345.68|20425.83|20345.83|20425.83|20345.83|20425.68|20345.68|9
1739761060000|2025-02-17 02:57:40|20427.54|20347.54|20426.82|20346.82|20427.54|20347.54|20426.69|20346.69|7
1739761070000|2025-02-17 02:57:50|20426.81|20346.81|20426.7|20346.7|20428.09|20348.09|20426.38|20346.38|9
1739761080000|2025-02-17 02:58:00|20426.69|20346.69|20426.61|20346.61|20426.7|20346.7|20426.57|20346.57|8
1739761090000|2025-02-17 02:58:10|20426.56|20346.56|20427.6|20347.6|20427.6|20347.6|20426.56|20346.56|9
1739761100000|2025-02-17 02:58:20|20427.75|20347.75|20428.59|20348.59|20428.82|20348.82|20427.71|20347.71|8
1739761110000|2025-02-17 02:58:30|20428.56|20348.56|20428.01|20348.01|20428.56|20348.56|20428.01|20348.01|8
1739761120000|2025-02-17 02:58:40|20428.04|20348.04|20429.69|20349.69|20429.69|20349.69|20428.04|20348.04|9
1739761130000|2025-02-17 02:58:50|20429.67|20349.67|20429.91|20349.91|20429.91|20349.91|20429.66|20349.66|8
1739761140000|2025-02-17 02:59:00|20429.92|20349.92|20430.68|20350.68|20431.35|20351.35|20429.9|20349.9|10
1739761150000|2025-02-17 02:59:10|20430.66|20350.66|20430.52|20350.52|20430.79|20350.79|20430.45|20350.45|9
1739761160000|2025-02-17 02:59:20|20430.41|20350.41|20431.81|20351.81|20431.81|20351.81|20430.37|20350.37|9
1739761170000|2025-02-17 02:59:30|20431.37|20351.37|20431.31|20351.31|20431.46|20351.46|20431.17|20351.17|9
1739761180000|2025-02-17 02:59:40|20431.33|20351.33|20431.33|20351.33|20431.42|20351.42|20431.33|20351.33|7
1739761190000|2025-02-17 02:59:50|20431.41|20351.41|20431.47|20351.47|20431.5|20351.5|20431.21|20351.21|9
1739761200000|2025-02-17 03:00:00|20431.9|20351.9|20430.74|20350.74|20431.9|20351.9|20430.74|20350.74|10
1739761210000|2025-02-17 03:00:10|20430.59|20350.59|20427.15|20347.15|20430.59|20350.59|20427.15|20347.15|9
1739761220000|2025-02-17 03:00:20|20425.81|20345.81|20423.77|20343.77|20425.81|20345.81|20423.77|20343.77|10
1739761230000|2025-02-17 03:00:30|20423.74|20343.74|20423.97|20343.97|20423.97|20343.97|20423.38|20343.38|9
1739761240000|2025-02-17 03:00:40|20423.58|20343.58|20427.25|20347.25|20427.25|20347.25|20423.55|20343.55|9
1739761250000|2025-02-17 03:00:50|20427.62|20347.62|20429.07|20349.07|20429.33|20349.33|20427.62|20347.62|10
1739761260000|2025-02-17 03:01:00|20429.04|20349.04|20428.24|20348.24|20429.33|20349.33|20428.24|20348.24|10
1739761270000|2025-02-17 03:01:10|20427.99|20347.99|20426.73|20346.73|20427.99|20347.99|20426.67|20346.67|10
1739761280000|2025-02-17 03:01:20|20426.6|20346.6|20426.26|20346.26|20426.76|20346.76|20426.26|20346.26|8
1739761290000|2025-02-17 03:01:30|20426.55|20346.55|20427.11|20347.11|20427.87|20347.87|20426.55|20346.55|10
1739761300000|2025-02-17 03:01:40|20427.19|20347.19|20427.39|20347.39|20427.39|20347.39|20427.17|20347.17|10
1739761310000|2025-02-17 03:01:50|20427.35|20347.35|20426.41|20346.41|20427.36|20347.36|20426.41|20346.41|10
1739761320000|2025-02-17 03:02:00|20425.85|20345.85|20425.53|20345.53|20426.06|20346.06|20425.46|20345.46|8
1739761330000|2025-02-17 03:02:10|20425.43|20345.43|20426.68|20346.68|20426.68|20346.68|20425.32|20345.32|9
1739761340000|2025-02-17 03:02:20|20424.83|20344.83|20423.72|20343.72|20424.83|20344.83|20423.72|20343.72|10
1739761350000|2025-02-17 03:02:30|20423.69|20343.69|20422.34|20342.34|20423.69|20343.69|20422.16|20342.16|9
1739761360000|2025-02-17 03:02:40|20422.47|20342.47|20420.15|20340.15|20422.47|20342.47|20420.15|20340.15|10
1739761370000|2025-02-17 03:02:50|20420.3|20340.3|20419.39|20339.39|20420.3|20340.3|20417.71|20337.71|10
1739761380000|2025-02-17 03:03:00|20419.26|20339.26|20419.97|20339.97|20419.97|20339.97|20419.26|20339.26|10
1739761390000|2025-02-17 03:03:10|20420.27|20340.27|20419.74|20339.74|20420.28|20340.28|20419.6|20339.6|10
1739761400000|2025-02-17 03:03:20|20419.59|20339.59|20419.51|20339.51|20420.36|20340.36|20419.41|20339.41|10
1739761410000|2025-02-17 03:03:30|20419.64|20339.64|20418.96|20338.96|20419.64|20339.64|20418.96|20338.96|10
1739761420000|2025-02-17 03:03:40|20418.9|20338.9|20419.01|20339.01|20419.01|20339.01|20418.69|20338.69|8
1739761430000|2025-02-17 03:03:50|20419.11|20339.11|20418.08|20338.08|20419.39|20339.39|20418.08|20338.08|9
1739761440000|2025-02-17 03:04:00|20418.1|20338.1|20417.84|20337.84|20418.37|20338.37|20417.84|20337.84|9
1739761450000|2025-02-17 03:04:10|20417.78|20337.78|20416.96|20336.96|20417.8|20337.8|20416.96|20336.96|8
1739761460000|2025-02-17 03:04:20|20416.19|20336.19|20415.52|20335.52|20416.65|20336.65|20415.52|20335.52|10
1739761470000|2025-02-17 03:04:30|20415.51|20335.51|20415.2|20335.2|20415.54|20335.54|20415.2|20335.2|8
1739761480000|2025-02-17 03:04:40|20414.19|20334.19|20411.87|20331.87|20414.19|20334.19|20411.87|20331.87|10
1739761490000|2025-02-17 03:04:50|20411.12|20331.12|20411.07|20331.07|20411.15|20331.15|20410.83|20330.83|6
1739761500000|2025-02-17 03:05:00|20409.89|20329.89|20409.59|20329.59|20410.36|20330.36|20409.59|20329.59|10
1739761510000|2025-02-17 03:05:10|20409.49|20329.49|20409.76|20329.76|20409.91|20329.91|20408.64|20328.64|10
1739761520000|2025-02-17 03:05:20|20409.75|20329.75|20408.02|20328.02|20409.85|20329.85|20407.96|20327.96|10
1739761530000|2025-02-17 03:05:30|20407.96|20327.96|20407.73|20327.73|20408.03|20328.03|20407.51|20327.51|10
1739761540000|2025-02-17 03:05:40|20407.72|20327.72|20405.6|20325.6|20407.73|20327.73|20405.6|20325.6|10
1739761550000|2025-02-17 03:05:50|20405.59|20325.59|20406.11|20326.11|20406.22|20326.22|20405.58|20325.58|9
1739761560000|2025-02-17 03:06:00|20406.12|20326.12|20405.98|20325.98|20406.29|20326.29|20405.98|20325.98|9
1739761570000|2025-02-17 03:06:10|20406|20326|20405.3|20325.3|20406|20326|20405.29|20325.29|9
1739761580000|2025-02-17 03:06:20|20405.36|20325.36|20405.15|20325.15|20405.46|20325.46|20404.99|20324.99|10
1739761590000|2025-02-17 03:06:30|20405.04|20325.04|20405.6|20325.6|20405.6|20325.6|20405.01|20325.01|9
1739761600000|2025-02-17 03:06:40|20405.74|20325.74|20407.53|20327.53|20407.57|20327.57|20405.74|20325.74|10
1739761610000|2025-02-17 03:06:50|20407.96|20327.96|20407.12|20327.12|20408.64|20328.64|20407.05|20327.05|10
1739761620000|2025-02-17 03:07:00|20407.26|20327.26|20407.98|20327.98|20408.12|20328.12|20407.26|20327.26|9
1739761630000|2025-02-17 03:07:10|20408.02|20328.02|20407.28|20327.28|20408.02|20328.02|20407.28|20327.28|9
1739761640000|2025-02-17 03:07:20|20407.29|20327.29|20406.89|20326.89|20407.29|20327.29|20406.85|20326.85|10
1739761650000|2025-02-17 03:07:30|20406.85|20326.85|20408.15|20328.15|20408.27|20328.27|20406.67|20326.67|8
1739761660000|2025-02-17 03:07:40|20407.22|20327.22|20404.03|20324.03|20407.22|20327.22|20403.99|20323.99|9
1739761670000|2025-02-17 03:07:50|20403.74|20323.74|20404.07|20324.07|20404.26|20324.26|20403.49|20323.49|10
1739761680000|2025-02-17 03:08:00|20404.14|20324.14|20404.41|20324.41|20404.41|20324.41|20403.88|20323.88|9
1739761690000|2025-02-17 03:08:10|20405.36|20325.36|20406.24|20326.24|20406.24|20326.24|20405.35|20325.35|10
1739761700000|2025-02-17 03:08:20|20406.37|20326.37|20405.15|20325.15|20406.37|20326.37|20405.15|20325.15|9
1739761710000|2025-02-17 03:08:30|20405.11|20325.11|20403.61|20323.61|20405.16|20325.16|20403.61|20323.61|9
1739761720000|2025-02-17 03:08:40|20403.42|20323.42|20401.68|20321.68|20403.42|20323.42|20401.68|20321.68|8
1739761730000|2025-02-17 03:08:50|20401.69|20321.69|20400.43|20320.43|20401.73|20321.73|20400.43|20320.43|10
1739761740000|2025-02-17 03:09:00|20400.4|20320.4|20399.05|20319.05|20400.4|20320.4|20399.05|20319.05|10
1739761750000|2025-02-17 03:09:10|20398.79|20318.79|20393.06|20313.06|20398.79|20318.79|20393.06|20313.06|10
1739761760000|2025-02-17 03:09:20|20393.44|20313.44|20394.37|20314.37|20394.37|20314.37|20393.44|20313.44|10
1739761770000|2025-02-17 03:09:30|20394.32|20314.32|20393.79|20313.79|20394.32|20314.32|20393.79|20313.79|10
1739761780000|2025-02-17 03:09:40|20393.76|20313.76|20377.53|20297.53|20394.32|20314.32|20377.53|20297.53|10
1739761790000|2025-02-17 03:09:50|20373.07|20293.07|20374.38|20294.38|20374.38|20294.38|20368.43|20288.43|10
1739761800000|2025-02-17 03:10:00|20375.07|20295.07|20378.12|20298.12|20378.17|20298.17|20374.76|20294.76|10
1739761810000|2025-02-17 03:10:10|20378.08|20298.08|20377.34|20297.34|20378.47|20298.47|20377.34|20297.34|10
1739761820000|2025-02-17 03:10:20|20377.2|20297.2|20376.36|20296.36|20377.2|20297.2|20376.35|20296.35|10
1739761830000|2025-02-17 03:10:30|20376.6|20296.6|20376.83|20296.83|20376.91|20296.91|20376.6|20296.6|7
1739761840000|2025-02-17 03:10:40|20377.33|20297.33|20375.13|20295.13|20377.48|20297.48|20374.59|20294.59|9
1739761850000|2025-02-17 03:10:50|20375.29|20295.29|20379.95|20299.95|20379.95|20299.95|20375.29|20295.29|10
1739761860000|2025-02-17 03:11:00|20380.49|20300.49|20381.93|20301.93|20383.24|20303.24|20380.49|20300.49|10
1739761870000|2025-02-17 03:11:10|20382.1|20302.1|20383.26|20303.26|20383.26|20303.26|20381.39|20301.39|10
1739761880000|2025-02-17 03:11:20|20383.9|20303.9|20388.08|20308.08|20388.17|20308.17|20383.9|20303.9|9
1739761890000|2025-02-17 03:11:30|20388.18|20308.18|20388.08|20308.08|20388.32|20308.32|20387.8|20307.8|9
1739761900000|2025-02-17 03:11:40|20388.73|20308.73|20390.46|20310.46|20390.51|20310.51|20388.73|20308.73|9
1739761910000|2025-02-17 03:11:50|20390.36|20310.36|20391.23|20311.23|20391.56|20311.56|20390.24|20310.24|9
1739761920000|2025-02-17 03:12:00|20391.18|20311.18|20391.12|20311.12|20391.38|20311.38|20390.59|20310.59|10
1739761930000|2025-02-17 03:12:10|20391.02|20311.02|20390.47|20310.47|20391.28|20311.28|20389.91|20309.91|10
1739761940000|2025-02-17 03:12:20|20390.67|20310.67|20391.95|20311.95|20392.23|20312.23|20390.67|20310.67|9
1739761950000|2025-02-17 03:12:30|20391.65|20311.65|20395.55|20315.55|20395.55|20315.55|20391.43|20311.43|10
1739761960000|2025-02-17 03:12:40|20395.92|20315.92|20398.3|20318.3|20398.8|20318.8|20395.92|20315.92|10
1739761970000|2025-02-17 03:12:50|20398.26|20318.26|20398.59|20318.59|20398.8|20318.8|20398.26|20318.26|10
1739761980000|2025-02-17 03:13:00|20398.54|20318.54|20397.9|20317.9|20398.85|20318.85|20397.65|20317.65|10
1739761990000|2025-02-17 03:13:10|20397.99|20317.99|20398.13|20318.13|20398.17|20318.17|20397.96|20317.96|9
1739762000000|2025-02-17 03:13:20|20398.06|20318.06|20399.4|20319.4|20399.4|20319.4|20398.06|20318.06|10
1739762010000|2025-02-17 03:13:30|20399.61|20319.61|20401.06|20321.06|20401.16|20321.16|20399.61|20319.61|10
1739762020000|2025-02-17 03:13:40|20401.27|20321.27|20403|20323|20403.77|20323.77|20401.27|20321.27|9
1739762030000|2025-02-17 03:13:50|20402.74|20322.74|20402.12|20322.12|20403.02|20323.02|20401.68|20321.68|10
1739762040000|2025-02-17 03:14:00|20402.85|20322.85|20403.39|20323.39|20403.45|20323.45|20402.63|20322.63|10
1739762050000|2025-02-17 03:14:10|20403.36|20323.36|20405.23|20325.23|20405.23|20325.23|20403.36|20323.36|10
1739762060000|2025-02-17 03:14:20|20405.51|20325.51|20404.67|20324.67|20405.59|20325.59|20404.67|20324.67|10
1739762070000|2025-02-17 03:14:30|20404.71|20324.71|20403.73|20323.73|20404.77|20324.77|20403.69|20323.69|9
1739762080000|2025-02-17 03:14:40|20403.75|20323.75|20403.08|20323.08|20403.75|20323.75|20403.08|20323.08|8
1739762090000|2025-02-17 03:14:50|20402.87|20322.87|20401.42|20321.42|20402.87|20322.87|20401.42|20321.42|7
1739762100000|2025-02-17 03:15:00|20401.41|20321.41|20400.23|20320.23|20401.41|20321.41|20400.23|20320.23|10
1739762110000|2025-02-17 03:15:10|20400.51|20320.51|20400.36|20320.36|20400.51|20320.51|20399.84|20319.84|9
1739762120000|2025-02-17 03:15:20|20402.57|20322.57|20403.07|20323.07|20403.24|20323.24|20402.54|20322.54|10
1739762130000|2025-02-17 03:15:30|20402.92|20322.92|20401.96|20321.96|20402.95|20322.95|20401.9|20321.9|10
1739762140000|2025-02-17 03:15:40|20401.95|20321.95|20399.45|20319.45|20401.95|20321.95|20399.45|20319.45|10
1739762150000|2025-02-17 03:15:50|20399.49|20319.49|20399.38|20319.38|20399.53|20319.53|20399.31|20319.31|9
1739762160000|2025-02-17 03:16:00|20399.36|20319.36|20400.34|20320.34|20400.34|20320.34|20399.31|20319.31|9
1739762170000|2025-02-17 03:16:10|20400.25|20320.25|20402.13|20322.13|20402.13|20322.13|20400.25|20320.25|10
1739762180000|2025-02-17 03:16:20|20402.08|20322.08|20397.44|20317.44|20402.08|20322.08|20397.44|20317.44|9
1739762190000|2025-02-17 03:16:30|20397.01|20317.01|20396.41|20316.41|20397.46|20317.46|20396.41|20316.41|10
1739762200000|2025-02-17 03:16:40|20396.38|20316.38|20393.98|20313.98|20396.38|20316.38|20393.68|20313.68|10
1739762210000|2025-02-17 03:16:50|20393.83|20313.83|20392.03|20312.03|20394.39|20314.39|20391.79|20311.79|10
1739762220000|2025-02-17 03:17:00|20392.16|20312.16|20391.3|20311.3|20392.44|20312.44|20391.3|20311.3|10
1739762230000|2025-02-17 03:17:10|20391.14|20311.14|20385.25|20305.25|20391.14|20311.14|20385.25|20305.25|10
1739762240000|2025-02-17 03:17:20|20384.95|20304.95|20384.64|20304.64|20384.95|20304.95|20383.2|20303.2|10
1739762250000|2025-02-17 03:17:30|20383.44|20303.44|20382.56|20302.56|20384.12|20304.12|20382.31|20302.31|9
1739762260000|2025-02-17 03:17:40|20382.24|20302.24|20381.59|20301.59|20382.48|20302.48|20381.59|20301.59|10
1739762270000|2025-02-17 03:17:50|20381.17|20301.17|20379.02|20299.02|20381.24|20301.24|20379.02|20299.02|10
1739762280000|2025-02-17 03:18:00|20378.99|20298.99|20379.84|20299.84|20379.84|20299.84|20378.99|20298.99|10
1739762290000|2025-02-17 03:18:10|20379.85|20299.85|20380.06|20300.06|20381.72|20301.72|20379.77|20299.77|10
1739762300000|2025-02-17 03:18:20|20379.95|20299.95|20381.12|20301.12|20381.12|20301.12|20379.51|20299.51|10
1739762310000|2025-02-17 03:18:30|20381.14|20301.14|20383.5|20303.5|20383.5|20303.5|20381.14|20301.14|9
1739762320000|2025-02-17 03:18:40|20384.15|20304.15|20385.98|20305.98|20385.98|20305.98|20384.15|20304.15|10
1739762330000|2025-02-17 03:18:50|20386.29|20306.29|20386.6|20306.6|20386.74|20306.74|20386.29|20306.29|10
1739762340000|2025-02-17 03:19:00|20386.57|20306.57|20386.58|20306.58|20386.8|20306.8|20386.57|20306.57|9
1739762350000|2025-02-17 03:19:10|20386.57|20306.57|20388.75|20308.75|20388.75|20308.75|20386.57|20306.57|9
1739762360000|2025-02-17 03:19:20|20389.68|20309.68|20391.58|20311.58|20391.58|20311.58|20389.68|20309.68|10
1739762370000|2025-02-17 03:19:30|20391.65|20311.65|20392.12|20312.12|20392.15|20312.15|20391.2|20311.2|9
1739762380000|2025-02-17 03:19:40|20392.21|20312.21|20393.8|20313.8|20394.13|20314.13|20392.21|20312.21|9
1739762390000|2025-02-17 03:19:50|20393.74|20313.74|20394.67|20314.67|20394.67|20314.67|20393.63|20313.63|9
1739762400000|2025-02-17 03:20:00|20395.08|20315.08|20396.78|20316.78|20396.78|20316.78|20394.98|20314.98|8
1739762410000|2025-02-17 03:20:10|20396.83|20316.83|20398.3|20318.3|20398.3|20318.3|20396.83|20316.83|8
1739762420000|2025-02-17 03:20:20|20399.31|20319.31|20397.73|20317.73|20399.48|20319.48|20397.71|20317.71|10
1739762430000|2025-02-17 03:20:30|20397.71|20317.71|20397.59|20317.59|20397.78|20317.78|20397.48|20317.48|9
1739762440000|2025-02-17 03:20:40|20397.65|20317.65|20398.34|20318.34|20398.47|20318.47|20397.65|20317.65|9
1739762450000|2025-02-17 03:20:50|20398.37|20318.37|20401.08|20321.08|20401.08|20321.08|20398.37|20318.37|10
1739762460000|2025-02-17 03:21:00|20401.06|20321.06|20400.38|20320.38|20401.06|20321.06|20399.84|20319.84|10
1739762470000|2025-02-17 03:21:10|20400.47|20320.47|20403.54|20323.54|20403.54|20323.54|20400.47|20320.47|10
1739762480000|2025-02-17 03:21:20|20403.47|20323.47|20402.93|20322.93|20403.47|20323.47|20402.64|20322.64|9
1739762490000|2025-02-17 03:21:30|20402.95|20322.95|20401.8|20321.8|20402.96|20322.96|20401.65|20321.65|9
1739762500000|2025-02-17 03:21:40|20401.73|20321.73|20401.06|20321.06|20401.86|20321.86|20401.06|20321.06|9
1739762510000|2025-02-17 03:21:50|20401.1|20321.1|20400.77|20320.77|20401.1|20321.1|20399.95|20319.95|10
1739762520000|2025-02-17 03:22:00|20400.81|20320.81|20401.68|20321.68|20402.31|20322.31|20400.36|20320.36|10
1739762530000|2025-02-17 03:22:10|20401.67|20321.67|20401.87|20321.87|20401.87|20321.87|20401.37|20321.37|10
1739762540000|2025-02-17 03:22:20|20401.89|20321.89|20402.1|20322.1|20402.1|20322.1|20400.12|20320.12|10
1739762550000|2025-02-17 03:22:30|20402.15|20322.15|20403.66|20323.66|20403.66|20323.66|20402.15|20322.15|10
1739762560000|2025-02-17 03:22:40|20403.8|20323.8|20406.06|20326.06|20406.09|20326.09|20403.8|20323.8|10
1739762570000|2025-02-17 03:22:50|20406.08|20326.08|20408.64|20328.64|20410.05|20330.05|20406.06|20326.06|9
1739762580000|2025-02-17 03:23:00|20408.5|20328.5|20407.86|20327.86|20408.5|20328.5|20407.86|20327.86|10
1739762590000|2025-02-17 03:23:10|20407.52|20327.52|20408.92|20328.92|20408.92|20328.92|20407.52|20327.52|9
1739762600000|2025-02-17 03:23:20|20409.24|20329.24|20408.85|20328.85|20410.22|20330.22|20408.85|20328.85|10
1739762610000|2025-02-17 03:23:30|20408.71|20328.71|20409.05|20329.05|20409.41|20329.41|20408.71|20328.71|10
1739762620000|2025-02-17 03:23:40|20408.95|20328.95|20408.07|20328.07|20408.99|20328.99|20408.07|20328.07|9
1739762630000|2025-02-17 03:23:50|20408.04|20328.04|20407.34|20327.34|20408.04|20328.04|20407.33|20327.33|9
1739762640000|2025-02-17 03:24:00|20407.33|20327.33|20409.33|20329.33|20409.33|20329.33|20407.33|20327.33|10
1739762650000|2025-02-17 03:24:10|20409.41|20329.41|20409.72|20329.72|20410.07|20330.07|20409.4|20329.4|10
1739762660000|2025-02-17 03:24:20|20409.67|20329.67|20409.66|20329.66|20410.1|20330.1|20409.66|20329.66|10
1739762670000|2025-02-17 03:24:30|20409.67|20329.67|20410.09|20330.09|20410.52|20330.52|20409.67|20329.67|8
1739762680000|2025-02-17 03:24:40|20410.05|20330.05|20413.53|20333.53|20413.53|20333.53|20410.05|20330.05|10
1739762690000|2025-02-17 03:24:50|20413.73|20333.73|20414.1|20334.1|20414.1|20334.1|20413.56|20333.56|9
1739762700000|2025-02-17 03:25:00|20414.12|20334.12|20413.77|20333.77|20414.12|20334.12|20413.77|20333.77|7
1739762710000|2025-02-17 03:25:10|20413.75|20333.75|20413.42|20333.42|20413.75|20333.75|20412.86|20332.86|10
1739762720000|2025-02-17 03:25:20|20413.5|20333.5|20412.83|20332.83|20413.56|20333.56|20412.83|20332.83|8
1739762730000|2025-02-17 03:25:30|20412.59|20332.59|20412.63|20332.63|20412.71|20332.71|20412.59|20332.59|7
1739762740000|2025-02-17 03:25:40|20412.65|20332.65|20411.91|20331.91|20412.68|20332.68|20411.91|20331.91|9
1739762750000|2025-02-17 03:25:50|20411.96|20331.96|20411.98|20331.98|20411.98|20331.98|20411.11|20331.11|10
1739762760000|2025-02-17 03:26:00|20411.46|20331.46|20414.02|20334.02|20414.02|20334.02|20411.39|20331.39|10
1739762770000|2025-02-17 03:26:10|20413.82|20333.82|20414.61|20334.61|20414.61|20334.61|20413.17|20333.17|9
1739762780000|2025-02-17 03:26:20|20414.74|20334.74|20416.69|20336.69|20416.69|20336.69|20414.6|20334.6|8
1739762790000|2025-02-17 03:26:30|20416.6|20336.6|20414.15|20334.15|20416.6|20336.6|20414.05|20334.05|7
1739762800000|2025-02-17 03:26:40|20413.74|20333.74|20413.73|20333.73|20413.82|20333.82|20413.73|20333.73|7
1739762810000|2025-02-17 03:26:50|20413.85|20333.85|20414.08|20334.08|20414.42|20334.42|20413.85|20333.85|9
1739762820000|2025-02-17 03:27:00|20414.38|20334.38|20414.65|20334.65|20414.65|20334.65|20413.99|20333.99|8
1739762830000|2025-02-17 03:27:10|20414.63|20334.63|20417.59|20337.59|20417.59|20337.59|20414.63|20334.63|10
1739762840000|2025-02-17 03:27:20|20417.65|20337.65|20418.88|20338.88|20418.88|20338.88|20417.65|20337.65|10
1739762850000|2025-02-17 03:27:30|20418.9|20338.9|20419.48|20339.48|20419.48|20339.48|20418.9|20338.9|9
1739762860000|2025-02-17 03:27:40|20419.41|20339.41|20421.48|20341.48|20421.48|20341.48|20419.41|20339.41|10
1739762870000|2025-02-17 03:27:50|20421.47|20341.47|20421.53|20341.53|20421.59|20341.59|20421.38|20341.38|10
1739762880000|2025-02-17 03:28:00|20421.81|20341.81|20422.11|20342.11|20422.19|20342.19|20421.57|20341.57|9
1739762890000|2025-02-17 03:28:10|20421.85|20341.85|20419.34|20339.34|20421.85|20341.85|20419.34|20339.34|10
1739762900000|2025-02-17 03:28:20|20419.64|20339.64|20421.76|20341.76|20421.76|20341.76|20419.64|20339.64|10
1739762910000|2025-02-17 03:28:30|20421.78|20341.78|20421.99|20341.99|20421.99|20341.99|20421.5|20341.5|8
1739762920000|2025-02-17 03:28:40|20422.08|20342.08|20421.9|20341.9|20422.27|20342.27|20421.85|20341.85|9
1739762930000|2025-02-17 03:28:50|20421.86|20341.86|20421.82|20341.82|20421.86|20341.86|20421.64|20341.64|6
1739762940000|2025-02-17 03:29:00|20421.81|20341.81|20422.21|20342.21|20422.21|20342.21|20421.52|20341.52|9
1739762950000|2025-02-17 03:29:10|20422.23|20342.23|20425.58|20345.58|20425.58|20345.58|20422.23|20342.23|9
1739762960000|2025-02-17 03:29:20|20425.64|20345.64|20425.64|20345.64|20425.64|20345.64|20425.56|20345.56|6
1739762970000|2025-02-17 03:29:30|20425.63|20345.63|20426|20346|20426|20346|20425.63|20345.63|10
1739762980000|2025-02-17 03:29:40|20426.04|20346.04|20426.09|20346.09|20426.09|20346.09|20426.04|20346.04|5
1739762990000|2025-02-17 03:29:50|20425.68|20345.68|20426.24|20346.24|20426.32|20346.32|20425.38|20345.38|8
1739763000000|2025-02-17 03:30:00|20426|20346|20427.25|20347.25|20427.25|20347.25|20426|20346|10
1739763010000|2025-02-17 03:30:10|20427.38|20347.38|20426.82|20346.82|20427.69|20347.69|20426.82|20346.82|10
1739763020000|2025-02-17 03:30:20|20426.67|20346.67|20426.88|20346.88|20427.02|20347.02|20426.28|20346.28|10
1739763030000|2025-02-17 03:30:30|20426.78|20346.78|20427.19|20347.19|20427.19|20347.19|20426.41|20346.41|9
1739763040000|2025-02-17 03:30:40|20427.03|20347.03|20428.7|20348.7|20428.7|20348.7|20427.03|20347.03|10
1739763050000|2025-02-17 03:30:50|20428.49|20348.49|20428.42|20348.42|20428.73|20348.73|20428.42|20348.42|9
1739763060000|2025-02-17 03:31:00|20428.37|20348.37|20429.52|20349.52|20429.52|20349.52|20428.37|20348.37|9
1739763070000|2025-02-17 03:31:10|20429.8|20349.8|20431.63|20351.63|20431.63|20351.63|20429.8|20349.8|10
1739763080000|2025-02-17 03:31:20|20431.55|20351.55|20431.5|20351.5|20431.65|20351.65|20431.31|20351.31|9
1739763090000|2025-02-17 03:31:30|20431.57|20351.57|20440.62|20360.62|20440.62|20360.62|20431.57|20351.57|8
1739763100000|2025-02-17 03:31:40|20440.63|20360.63|20439.23|20359.23|20441.3|20361.3|20439.23|20359.23|10
1739763110000|2025-02-17 03:31:50|20438.74|20358.74|20439.02|20359.02|20439.13|20359.13|20438.74|20358.74|9
1739763120000|2025-02-17 03:32:00|20439.12|20359.12|20438.45|20358.45|20439.12|20359.12|20438.37|20358.37|8
1739763130000|2025-02-17 03:32:10|20438.34|20358.34|20439.41|20359.41|20439.41|20359.41|20438.34|20358.34|8
1739763140000|2025-02-17 03:32:20|20439.28|20359.28|20441.42|20361.42|20441.42|20361.42|20439.28|20359.28|10
1739763150000|2025-02-17 03:32:30|20441.43|20361.43|20444.11|20364.11|20444.11|20364.11|20441.43|20361.43|9
1739763160000|2025-02-17 03:32:40|20444.04|20364.04|20444.12|20364.12|20444.25|20364.25|20444.04|20364.04|10
1739763170000|2025-02-17 03:32:50|20444.36|20364.36|20444.84|20364.84|20444.91|20364.91|20444.36|20364.36|10
1739763180000|2025-02-17 03:33:00|20445.19|20365.19|20445.77|20365.77|20445.83|20365.83|20445.11|20365.11|8
1739763190000|2025-02-17 03:33:10|20445.78|20365.78|20445.26|20365.26|20446.75|20366.75|20445.26|20365.26|7
1739763200000|2025-02-17 03:33:20|20445.21|20365.21|20448.15|20368.15|20448.36|20368.36|20445.19|20365.19|8
1739763210000|2025-02-17 03:33:30|20448.62|20368.62|20447.58|20367.58|20448.62|20368.62|20447.58|20367.58|10
1739763220000|2025-02-17 03:33:40|20447.57|20367.57|20448.02|20368.02|20448.21|20368.21|20447.18|20367.18|10
1739763230000|2025-02-17 03:33:50|20448.06|20368.06|20447.77|20367.77|20448.06|20368.06|20447.37|20367.37|9
1739763240000|2025-02-17 03:34:00|20447.78|20367.78|20447.65|20367.65|20447.78|20367.78|20447.38|20367.38|10
1739763250000|2025-02-17 03:34:10|20447.62|20367.62|20448.59|20368.59|20448.59|20368.59|20447.55|20367.55|8
1739763260000|2025-02-17 03:34:20|20448.6|20368.6|20449.28|20369.28|20449.94|20369.94|20448.45|20368.45|10
1739763270000|2025-02-17 03:34:30|20449.36|20369.36|20449.01|20369.01|20449.36|20369.36|20449.01|20369.01|9
1739763280000|2025-02-17 03:34:40|20448.95|20368.95|20449.06|20369.06|20449.12|20369.12|20448.9|20368.9|8
1739763290000|2025-02-17 03:34:50|20449.05|20369.05|20449.47|20369.47|20449.48|20369.48|20449.05|20369.05|8
1739763300000|2025-02-17 03:35:00|20449.43|20369.43|20449.51|20369.51|20450.13|20370.13|20449.43|20369.43|10
1739763310000|2025-02-17 03:35:10|20449.18|20369.18|20447.04|20367.04|20449.18|20369.18|20445.72|20365.72|10
1739763320000|2025-02-17 03:35:20|20447.06|20367.06|20440.65|20360.65|20447.06|20367.06|20440.65|20360.65|10
1739763330000|2025-02-17 03:35:30|20440.63|20360.63|20439.85|20359.85|20441.34|20361.34|20439.85|20359.85|9
1739763340000|2025-02-17 03:35:40|20439.64|20359.64|20433.93|20353.93|20439.64|20359.64|20433.93|20353.93|9
1739763350000|2025-02-17 03:35:50|20433.9|20353.9|20432.18|20352.18|20433.9|20353.9|20432.18|20352.18|9
1739763360000|2025-02-17 03:36:00|20432.16|20352.16|20430.67|20350.67|20432.25|20352.25|20430.67|20350.67|10
1739763370000|2025-02-17 03:36:10|20430.48|20350.48|20428.43|20348.43|20431.18|20351.18|20428.43|20348.43|10
1739763380000|2025-02-17 03:36:20|20427.8|20347.8|20427.89|20347.89|20428.02|20348.02|20427.44|20347.44|10
1739763390000|2025-02-17 03:36:30|20427.88|20347.88|20427.8|20347.8|20427.91|20347.91|20427.76|20347.76|9
1739763400000|2025-02-17 03:36:40|20427.59|20347.59|20427.56|20347.56|20427.66|20347.66|20427.56|20347.56|6
1739763410000|2025-02-17 03:36:50|20427.43|20347.43|20427.91|20347.91|20428.42|20348.42|20427.43|20347.43|10
1739763420000|2025-02-17 03:37:00|20428.1|20348.1|20428.17|20348.17|20428.39|20348.39|20427.75|20347.75|10
1739763430000|2025-02-17 03:37:10|20428.26|20348.26|20428.27|20348.27|20428.29|20348.29|20428.2|20348.2|9
1739763440000|2025-02-17 03:37:20|20428.15|20348.15|20427.61|20347.61|20428.15|20348.15|20427.61|20347.61|9
1739763450000|2025-02-17 03:37:30|20427.94|20347.94|20429.23|20349.23|20429.35|20349.35|20427.81|20347.81|10
1739763460000|2025-02-17 03:37:40|20429.5|20349.5|20430.05|20350.05|20430.07|20350.07|20429.5|20349.5|10
1739763470000|2025-02-17 03:37:50|20429.81|20349.81|20429.92|20349.92|20429.97|20349.97|20429.79|20349.79|9
1739763480000|2025-02-17 03:38:00|20431|20351|20432.33|20352.33|20432.33|20352.33|20431|20351|10
1739763490000|2025-02-17 03:38:10|20432.28|20352.28|20432.57|20352.57|20432.58|20352.58|20432.15|20352.15|8
1739763500000|2025-02-17 03:38:20|20432.58|20352.58|20437.98|20357.98|20438.02|20358.02|20431.97|20351.97|7
1739763510000|2025-02-17 03:38:30|20437.78|20357.78|20437.14|20357.14|20437.96|20357.96|20437.14|20357.14|10
1739763520000|2025-02-17 03:38:40|20437.2|20357.2|20436.83|20356.83|20437.2|20357.2|20436.83|20356.83|9
1739763530000|2025-02-17 03:38:50|20436.81|20356.81|20437.59|20357.59|20437.72|20357.72|20436.79|20356.79|10
1739763540000|2025-02-17 03:39:00|20437.63|20357.63|20437.75|20357.75|20437.98|20357.98|20437.63|20357.63|10
1739763550000|2025-02-17 03:39:10|20437.92|20357.92|20438.95|20358.95|20438.95|20358.95|20437.92|20357.92|10
1739763560000|2025-02-17 03:39:20|20438.87|20358.87|20434.16|20354.16|20438.87|20358.87|20434.16|20354.16|10
1739763570000|2025-02-17 03:39:30|20434.14|20354.14|20433.64|20353.64|20434.14|20354.14|20433.64|20353.64|9
1739763580000|2025-02-17 03:39:40|20433.55|20353.55|20430.41|20350.41|20433.56|20353.56|20430.29|20350.29|10
1739763590000|2025-02-17 03:39:50|20430.75|20350.75|20430.75|20350.75|20431|20351|20430.75|20350.75|9
1739763600000|2025-02-17 03:40:00|20430.84|20350.84|20428.44|20348.44|20430.89|20350.89|20428.19|20348.19|10
1739763610000|2025-02-17 03:40:10|20427.83|20347.83|20424.5|20344.5|20427.83|20347.83|20424.5|20344.5|9
1739763620000|2025-02-17 03:40:20|20424.47|20344.47|20424.26|20344.26|20424.47|20344.47|20424.08|20344.08|7
1739763630000|2025-02-17 03:40:30|20424.27|20344.27|20424.77|20344.77|20424.86|20344.86|20424.27|20344.27|10
1739763640000|2025-02-17 03:40:40|20424.74|20344.74|20426.52|20346.52|20426.56|20346.56|20424.67|20344.67|9
1739763650000|2025-02-17 03:40:50|20426.54|20346.54|20426.29|20346.29|20426.54|20346.54|20424.27|20344.27|10
1739763660000|2025-02-17 03:41:00|20426.3|20346.3|20427.13|20347.13|20427.13|20347.13|20426.3|20346.3|10
1739763670000|2025-02-17 03:41:10|20427.17|20347.17|20429.98|20349.98|20429.98|20349.98|20427.15|20347.15|10
1739763680000|2025-02-17 03:41:20|20429.78|20349.78|20429.29|20349.29|20429.78|20349.78|20429.16|20349.16|10
1739763690000|2025-02-17 03:41:30|20428.95|20348.95|20429.4|20349.4|20429.4|20349.4|20428.72|20348.72|10
1739763700000|2025-02-17 03:41:40|20429.33|20349.33|20427.98|20347.98|20429.6|20349.6|20427.92|20347.92|10
1739763710000|2025-02-17 03:41:50|20428.27|20348.27|20428.55|20348.55|20428.55|20348.55|20428.27|20348.27|10
1739763720000|2025-02-17 03:42:00|20428.48|20348.48|20428.8|20348.8|20428.9|20348.9|20428.46|20348.46|9
1739763730000|2025-02-17 03:42:10|20428.5|20348.5|20425.24|20345.24|20428.5|20348.5|20425.24|20345.24|10
1739763740000|2025-02-17 03:42:20|20425.25|20345.25|20424.18|20344.18|20425.26|20345.26|20424.18|20344.18|10
1739763750000|2025-02-17 03:42:30|20424.07|20344.07|20423.04|20343.04|20424.27|20344.27|20423.04|20343.04|10
1739763760000|2025-02-17 03:42:40|20423.26|20343.26|20420.99|20340.99|20423.26|20343.26|20420.99|20340.99|10
1739763770000|2025-02-17 03:42:50|20420.87|20340.87|20428.76|20348.76|20428.76|20348.76|20420.86|20340.86|9
1739763780000|2025-02-17 03:43:00|20428.78|20348.78|20427.13|20347.13|20428.78|20348.78|20426.57|20346.57|9
1739763790000|2025-02-17 03:43:10|20427.38|20347.38|20423.86|20343.86|20427.96|20347.96|20423.86|20343.86|9
1739763800000|2025-02-17 03:43:20|20423.7|20343.7|20424.6|20344.6|20424.6|20344.6|20423.43|20343.43|10
1739763810000|2025-02-17 03:43:30|20424.56|20344.56|20425.12|20345.12|20425.12|20345.12|20424.45|20344.45|10
1739763820000|2025-02-17 03:43:40|20425.23|20345.23|20425.33|20345.33|20425.55|20345.55|20425.19|20345.19|8
1739763830000|2025-02-17 03:43:50|20425.35|20345.35|20425.14|20345.14|20425.37|20345.37|20424.96|20344.96|9
1739763840000|2025-02-17 03:44:00|20424.95|20344.95|20424.57|20344.57|20425.05|20345.05|20424.57|20344.57|9
1739763850000|2025-02-17 03:44:10|20424.83|20344.83|20424.88|20344.88|20425.35|20345.35|20424.81|20344.81|9
1739763860000|2025-02-17 03:44:20|20424.86|20344.86|20425.51|20345.51|20425.57|20345.57|20424.85|20344.85|8
1739763870000|2025-02-17 03:44:30|20426.15|20346.15|20426.67|20346.67|20426.77|20346.77|20426.15|20346.15|8
1739763880000|2025-02-17 03:44:40|20426.66|20346.66|20426.17|20346.17|20426.66|20346.66|20426.14|20346.14|10
1739763890000|2025-02-17 03:44:50|20426.08|20346.08|20423.81|20343.81|20426.08|20346.08|20423.81|20343.81|10
1739763900000|2025-02-17 03:45:00|20424|20344|20423.74|20343.74|20424.14|20344.14|20423.74|20343.74|10
1739763910000|2025-02-17 03:45:10|20423.64|20343.64|20421.52|20341.52|20423.64|20343.64|20421.42|20341.42|9
1739763920000|2025-02-17 03:45:20|20421.59|20341.59|20418.8|20338.8|20421.59|20341.59|20418.8|20338.8|10
1739763930000|2025-02-17 03:45:30|20418.43|20338.43|20417.11|20337.11|20418.43|20338.43|20417.11|20337.11|10
1739763940000|2025-02-17 03:45:40|20416.92|20336.92|20416.97|20336.97|20417.04|20337.04|20416.43|20336.43|9
1739763950000|2025-02-17 03:45:50|20417.16|20337.16|20417.68|20337.68|20417.68|20337.68|20417.06|20337.06|10
1739763960000|2025-02-17 03:46:00|20417.65|20337.65|20418.58|20338.58|20418.58|20338.58|20417.65|20337.65|9
1739763970000|2025-02-17 03:46:10|20419.14|20339.14|20424.63|20344.63|20424.66|20344.66|20419.14|20339.14|10
1739763980000|2025-02-17 03:46:20|20424.71|20344.71|20425.52|20345.52|20425.52|20345.52|20424.71|20344.71|10
1739763990000|2025-02-17 03:46:30|20425.31|20345.31|20425.92|20345.92|20425.92|20345.92|20425.16|20345.16|10
1739764000000|2025-02-17 03:46:40|20425.91|20345.91|20427.78|20347.78|20427.78|20347.78|20425.91|20345.91|9
1739764010000|2025-02-17 03:46:50|20427.8|20347.8|20429.59|20349.59|20429.59|20349.59|20427.8|20347.8|10
1739764020000|2025-02-17 03:47:00|20429.53|20349.53|20432|20352|20432|20352|20429.51|20349.51|10
1739764030000|2025-02-17 03:47:10|20432.08|20352.08|20430.94|20350.94|20432.14|20352.14|20430.94|20350.94|10
1739764040000|2025-02-17 03:47:20|20430.71|20350.71|20431.53|20351.53|20431.57|20351.57|20430.39|20350.39|10
1739764050000|2025-02-17 03:47:30|20431.47|20351.47|20433.21|20353.21|20433.21|20353.21|20431.22|20351.22|10
1739764060000|2025-02-17 03:47:40|20433.2|20353.2|20433.92|20353.92|20433.92|20353.92|20433.2|20353.2|9
1739764070000|2025-02-17 03:47:50|20433.93|20353.93|20434.48|20354.48|20434.49|20354.49|20433.93|20353.93|8
1739764080000|2025-02-17 03:48:00|20434.5|20354.5|20439.72|20359.72|20439.72|20359.72|20434.49|20354.49|10
1739764090000|2025-02-17 03:48:10|20439.93|20359.93|20440.71|20360.71|20440.86|20360.86|20439.93|20359.93|8
1739764100000|2025-02-17 03:48:20|20440.73|20360.73|20437.76|20357.76|20440.73|20360.73|20437.76|20357.76|10
1739764110000|2025-02-17 03:48:30|20437.83|20357.83|20435.94|20355.94|20437.83|20357.83|20435.94|20355.94|8
1739764120000|2025-02-17 03:48:40|20435.7|20355.7|20434.61|20354.61|20435.7|20355.7|20434.61|20354.61|10
1739764130000|2025-02-17 03:48:50|20434.59|20354.59|20435.49|20355.49|20435.49|20355.49|20434.55|20354.55|7
1739764140000|2025-02-17 03:49:00|20435.53|20355.53|20435.39|20355.39|20435.53|20355.53|20435.35|20355.35|10
1739764150000|2025-02-17 03:49:10|20435.64|20355.64|20435.66|20355.66|20435.67|20355.67|20435.59|20355.59|10
1739764160000|2025-02-17 03:49:20|20435.22|20355.22|20431.75|20351.75|20435.22|20355.22|20431.75|20351.75|10
1739764170000|2025-02-17 03:49:30|20431.64|20351.64|20428.66|20348.66|20431.64|20351.64|20428.43|20348.43|10
1739764180000|2025-02-17 03:49:40|20428.65|20348.65|20430.85|20350.85|20430.93|20350.93|20428.65|20348.65|9
1739764190000|2025-02-17 03:49:50|20430.84|20350.84|20431.29|20351.29|20431.29|20351.29|20430.83|20350.83|9
1739764200000|2025-02-17 03:50:00|20431.48|20351.48|20432.8|20352.8|20432.8|20352.8|20431.48|20351.48|10
1739764210000|2025-02-17 03:50:10|20432.91|20352.91|20432.7|20352.7|20433.06|20353.06|20432.7|20352.7|9
1739764220000|2025-02-17 03:50:20|20432.89|20352.89|20433.71|20353.71|20433.72|20353.72|20432.89|20352.89|10
1739764230000|2025-02-17 03:50:30|20433.6|20353.6|20433.45|20353.45|20433.74|20353.74|20432.99|20352.99|10
1739764240000|2025-02-17 03:50:40|20433.41|20353.41|20433.09|20353.09|20433.47|20353.47|20433.06|20353.06|10
1739764250000|2025-02-17 03:50:50|20433.06|20353.06|20431.78|20351.78|20433.06|20353.06|20431.75|20351.75|9
1739764260000|2025-02-17 03:51:00|20431.77|20351.77|20433.57|20353.57|20433.57|20353.57|20431.7|20351.7|10
1739764270000|2025-02-17 03:51:10|20433.52|20353.52|20434.09|20354.09|20434.09|20354.09|20433.52|20353.52|10
1739764280000|2025-02-17 03:51:20|20434.14|20354.14|20433.61|20353.61|20434.29|20354.29|20433.61|20353.61|10
1739764290000|2025-02-17 03:51:30|20433.67|20353.67|20432.77|20352.77|20433.75|20353.75|20432.72|20352.72|10
1739764300000|2025-02-17 03:51:40|20432.87|20352.87|20433.13|20353.13|20433.35|20353.35|20432.87|20352.87|10
1739764310000|2025-02-17 03:51:50|20433.15|20353.15|20432.46|20352.46|20433.15|20353.15|20432.43|20352.43|9
1739764320000|2025-02-17 03:52:00|20432.38|20352.38|20431.51|20351.51|20432.41|20352.41|20431.51|20351.51|10
1739764330000|2025-02-17 03:52:10|20431.18|20351.18|20429.75|20349.75|20431.18|20351.18|20429.75|20349.75|10
1739764340000|2025-02-17 03:52:20|20429.59|20349.59|20429.77|20349.77|20430.23|20350.23|20429.41|20349.41|9
1739764350000|2025-02-17 03:52:30|20429.73|20349.73|20434.68|20354.68|20434.68|20354.68|20429.73|20349.73|10
1739764360000|2025-02-17 03:52:40|20434.71|20354.71|20439.51|20359.51|20439.51|20359.51|20434.71|20354.71|9
1739764370000|2025-02-17 03:52:50|20439.49|20359.49|20439.64|20359.64|20439.65|20359.65|20439.48|20359.48|10
1739764380000|2025-02-17 03:53:00|20439.67|20359.67|20440.93|20360.93|20440.93|20360.93|20439.6|20359.6|10
1739764390000|2025-02-17 03:53:10|20441.49|20361.49|20441.21|20361.21|20441.86|20361.86|20441.21|20361.21|10
1739764400000|2025-02-17 03:53:20|20441.32|20361.32|20441.08|20361.08|20441.32|20361.32|20441.08|20361.08|9
1739764410000|2025-02-17 03:53:30|20441.1|20361.1|20436.32|20356.32|20441.1|20361.1|20436.32|20356.32|10
1739764420000|2025-02-17 03:53:40|20436.15|20356.15|20435.96|20355.96|20436.15|20356.15|20435.94|20355.94|10
1739764430000|2025-02-17 03:53:50|20435.93|20355.93|20436.8|20356.8|20436.95|20356.95|20435.93|20355.93|10
1739764440000|2025-02-17 03:54:00|20437.26|20357.26|20437.85|20357.85|20437.85|20357.85|20437.26|20357.26|9
1739764450000|2025-02-17 03:54:10|20438.1|20358.1|20438.9|20358.9|20438.9|20358.9|20438.1|20358.1|8
1739764460000|2025-02-17 03:54:20|20439.04|20359.04|20438.76|20358.76|20439.08|20359.08|20438.76|20358.76|10
1739764470000|2025-02-17 03:54:30|20438.72|20358.72|20439.25|20359.25|20439.25|20359.25|20438.72|20358.72|8
1739764480000|2025-02-17 03:54:40|20439.36|20359.36|20436.94|20356.94|20439.63|20359.63|20436.79|20356.79|9
1739764490000|2025-02-17 03:54:50|20437.22|20357.22|20438.35|20358.35|20438.35|20358.35|20436.95|20356.95|9
1739764500000|2025-02-17 03:55:00|20438.98|20358.98|20444.64|20364.64|20445.63|20365.63|20438.79|20358.79|10
1739764510000|2025-02-17 03:55:10|20444.18|20364.18|20447.02|20367.02|20449.34|20369.34|20442.54|20362.54|10
1739764520000|2025-02-17 03:55:20|20447.05|20367.05|20450.18|20370.18|20450.18|20370.18|20445.47|20365.47|10
1739764530000|2025-02-17 03:55:30|20449.54|20369.54|20448.18|20368.18|20449.56|20369.56|20448.18|20368.18|10
1739764540000|2025-02-17 03:55:40|20448.04|20368.04|20445.79|20365.79|20448.04|20368.04|20445.49|20365.49|9
1739764550000|2025-02-17 03:55:50|20445.86|20365.86|20445.08|20365.08|20446.15|20366.15|20445.07|20365.07|10
1739764560000|2025-02-17 03:56:00|20445.06|20365.06|20445.1|20365.1|20445.68|20365.68|20445.06|20365.06|10
1739764570000|2025-02-17 03:56:10|20445.54|20365.54|20445.75|20365.75|20446.68|20366.68|20445.54|20365.54|10
1739764580000|2025-02-17 03:56:20|20445.79|20365.79|20444.56|20364.56|20445.8|20365.8|20444.54|20364.54|10
1739764590000|2025-02-17 03:56:30|20444.55|20364.55|20445|20365|20446|20366|20444.12|20364.12|10
1739764600000|2025-02-17 03:56:40|20444.63|20364.63|20443.56|20363.56|20444.7|20364.7|20443.36|20363.36|10
1739764610000|2025-02-17 03:56:50|20443.31|20363.31|20443.29|20363.29|20443.4|20363.4|20442.79|20362.79|9
1739764620000|2025-02-17 03:57:00|20443.5|20363.5|20443.61|20363.61|20443.89|20363.89|20443.5|20363.5|10
1739764630000|2025-02-17 03:57:10|20443.48|20363.48|20442.51|20362.51|20443.48|20363.48|20442.51|20362.51|8
1739764640000|2025-02-17 03:57:20|20442.71|20362.71|20443.96|20363.96|20444.19|20364.19|20442.71|20362.71|10
1739764650000|2025-02-17 03:57:30|20443.8|20363.8|20446.3|20366.3|20446.3|20366.3|20443.8|20363.8|8
1739764660000|2025-02-17 03:57:40|20446.68|20366.68|20446.87|20366.87|20447.37|20367.37|20446.68|20366.68|10
1739764670000|2025-02-17 03:57:50|20446.84|20366.84|20446.45|20366.45|20446.84|20366.84|20445.9|20365.9|9
1739764680000|2025-02-17 03:58:00|20446.51|20366.51|20446.66|20366.66|20446.66|20366.66|20446.49|20366.49|9
1739764690000|2025-02-17 03:58:10|20446.91|20366.91|20446.52|20366.52|20447.1|20367.1|20446.36|20366.36|10
1739764700000|2025-02-17 03:58:20|20446.56|20366.56|20446.79|20366.79|20446.85|20366.85|20446.44|20366.44|10
1739764710000|2025-02-17 03:58:30|20446.81|20366.81|20446.31|20366.31|20447.1|20367.1|20446.28|20366.28|8
1739764720000|2025-02-17 03:58:40|20446.23|20366.23|20445.56|20365.56|20446.3|20366.3|20445.56|20365.56|10
1739764730000|2025-02-17 03:58:50|20445.42|20365.42|20443.93|20363.93|20445.42|20365.42|20443.93|20363.93|10
1739764740000|2025-02-17 03:59:00|20443.81|20363.81|20444.63|20364.63|20444.63|20364.63|20443.7|20363.7|10
1739764750000|2025-02-17 03:59:10|20444.54|20364.54|20444.02|20364.02|20444.61|20364.61|20443.98|20363.98|9
1739764760000|2025-02-17 03:59:20|20443.96|20363.96|20442.53|20362.53|20443.96|20363.96|20442.53|20362.53|9
1739764770000|2025-02-17 03:59:30|20442.61|20362.61|20442.69|20362.69|20442.88|20362.88|20442.24|20362.24|9
1739764780000|2025-02-17 03:59:40|20442.66|20362.66|20441.79|20361.79|20442.68|20362.68|20441.79|20361.79|9
1739764790000|2025-02-17 03:59:50|20441.77|20361.77|20440.68|20360.68|20441.85|20361.85|20440.68|20360.68|10
1739764800000|2025-02-17 04:00:00|20440.74|20360.74|20440.58|20360.58|20440.76|20360.76|20440.57|20360.57|9
1739764810000|2025-02-17 04:00:10|20440.4|20360.4|20439.47|20359.47|20440.4|20360.4|20439.15|20359.15|10
1739764820000|2025-02-17 04:00:20|20439.08|20359.08|20435.96|20355.96|20439.29|20359.29|20435.86|20355.86|10
1739764830000|2025-02-17 04:00:30|20435.45|20355.45|20434.76|20354.76|20435.45|20355.45|20434.76|20354.76|10
1739764840000|2025-02-17 04:00:40|20434.63|20354.63|20430.52|20350.52|20434.63|20354.63|20430.49|20350.49|10
1739764850000|2025-02-17 04:00:50|20430.39|20350.39|20430.45|20350.45|20430.53|20350.53|20429.89|20349.89|10
1739764860000|2025-02-17 04:01:00|20429.66|20349.66|20429.34|20349.34|20429.93|20349.93|20429.34|20349.34|9
1739764870000|2025-02-17 04:01:10|20428.63|20348.63|20427.9|20347.9|20428.63|20348.63|20427.84|20347.84|10
1739764880000|2025-02-17 04:01:20|20428.45|20348.45|20428.98|20348.98|20429.12|20349.12|20428.45|20348.45|9
1739764890000|2025-02-17 04:01:30|20428.97|20348.97|20429.22|20349.22|20429.25|20349.25|20428.97|20348.97|10
1739764900000|2025-02-17 04:01:40|20429.25|20349.25|20430.9|20350.9|20430.9|20350.9|20429.25|20349.25|8
1739764910000|2025-02-17 04:01:50|20430.18|20350.18|20430.94|20350.94|20430.94|20350.94|20429.79|20349.79|10
1739764920000|2025-02-17 04:02:00|20430.88|20350.88|20432.66|20352.66|20432.66|20352.66|20430.88|20350.88|10
1739764930000|2025-02-17 04:02:10|20437.7|20357.7|20439.82|20359.82|20439.82|20359.82|20437.7|20357.7|10
1739764940000|2025-02-17 04:02:20|20439.99|20359.99|20432.95|20352.95|20440.13|20360.13|20432.95|20352.95|10
1739764950000|2025-02-17 04:02:30|20433.4|20353.4|20432.79|20352.79|20433.4|20353.4|20431.46|20351.46|8
1739764960000|2025-02-17 04:02:40|20432.75|20352.75|20431.5|20351.5|20432.75|20352.75|20431.5|20351.5|10
1739764970000|2025-02-17 04:02:50|20431.43|20351.43|20432.92|20352.92|20432.92|20352.92|20431.43|20351.43|10
1739764980000|2025-02-17 04:03:00|20433|20353|20433.42|20353.42|20433.42|20353.42|20432.58|20352.58|10
1739764990000|2025-02-17 04:03:10|20433.48|20353.48|20433.83|20353.83|20433.83|20353.83|20433.48|20353.48|10
1739765000000|2025-02-17 04:03:20|20433.86|20353.86|20435.86|20355.86|20435.86|20355.86|20433.86|20353.86|10
1739765010000|2025-02-17 04:03:30|20435.78|20355.78|20434.98|20354.98|20435.78|20355.78|20434.97|20354.97|9
1739765020000|2025-02-17 04:03:40|20435|20355|20434.06|20354.06|20435|20355|20434.06|20354.06|9
1739765030000|2025-02-17 04:03:50|20434.33|20354.33|20432.05|20352.05|20434.33|20354.33|20431.98|20351.98|10
1739765040000|2025-02-17 04:04:00|20431.96|20351.96|20431.46|20351.46|20432.12|20352.12|20431.46|20351.46|8
1739765050000|2025-02-17 04:04:10|20431.23|20351.23|20431.06|20351.06|20431.23|20351.23|20430.16|20350.16|10
1739765060000|2025-02-17 04:04:20|20431.57|20351.57|20432.08|20352.08|20432.08|20352.08|20431.57|20351.57|9
1739765070000|2025-02-17 04:04:30|20432.02|20352.02|20430.66|20350.66|20432.02|20352.02|20430.66|20350.66|7
1739765080000|2025-02-17 04:04:40|20430.62|20350.62|20428.91|20348.91|20430.62|20350.62|20428.91|20348.91|9
1739765090000|2025-02-17 04:04:50|20428.54|20348.54|20426.4|20346.4|20428.54|20348.54|20426.4|20346.4|9
1739765100000|2025-02-17 04:05:00|20426.31|20346.31|20428.37|20348.37|20428.37|20348.37|20426.31|20346.31|10
1739765110000|2025-02-17 04:05:10|20428.51|20348.51|20429.61|20349.61|20429.61|20349.61|20428.51|20348.51|10
1739765120000|2025-02-17 04:05:20|20429.6|20349.6|20427.86|20347.86|20430.06|20350.06|20427.86|20347.86|10
1739765130000|2025-02-17 04:05:30|20427.08|20347.08|20425.7|20345.7|20427.27|20347.27|20425.7|20345.7|10
1739765140000|2025-02-17 04:05:40|20425.68|20345.68|20425.2|20345.2|20425.68|20345.68|20424.9|20344.9|8
1739765150000|2025-02-17 04:05:50|20425|20345|20425.74|20345.74|20425.93|20345.93|20425|20345|10
1739765160000|2025-02-17 04:06:00|20425.62|20345.62|20424.68|20344.68|20425.62|20345.62|20424.68|20344.68|10
1739765170000|2025-02-17 04:06:10|20424.71|20344.71|20423.22|20343.22|20424.71|20344.71|20423.22|20343.22|8
1739765180000|2025-02-17 04:06:20|20423.21|20343.21|20421.2|20341.2|20423.21|20343.21|20421.19|20341.19|10
1739765190000|2025-02-17 04:06:30|20421.12|20341.12|20422.9|20342.9|20422.9|20342.9|20421.12|20341.12|10
1739765200000|2025-02-17 04:06:40|20423.08|20343.08|20422.29|20342.29|20423.29|20343.29|20421.88|20341.88|9
1739765210000|2025-02-17 04:06:50|20422.55|20342.55|20423.18|20343.18|20423.19|20343.19|20422.55|20342.55|9
1739765220000|2025-02-17 04:07:00|20423.2|20343.2|20423.27|20343.27|20423.63|20343.63|20423.2|20343.2|10
1739765230000|2025-02-17 04:07:10|20423.21|20343.21|20418.59|20338.59|20423.21|20343.21|20418.59|20338.59|9
1739765240000|2025-02-17 04:07:20|20418.29|20338.29|20418.02|20338.02|20418.29|20338.29|20417.44|20337.44|10
1739765250000|2025-02-17 04:07:30|20417.91|20337.91|20416.79|20336.79|20417.91|20337.91|20416.78|20336.78|10
1739765260000|2025-02-17 04:07:40|20416.84|20336.84|20420.18|20340.18|20420.42|20340.42|20415.96|20335.96|9
1739765270000|2025-02-17 04:07:50|20420.12|20340.12|20418.92|20338.92|20420.12|20340.12|20418.87|20338.87|7
1739765280000|2025-02-17 04:08:00|20418.94|20338.94|20420.04|20340.04|20420.06|20340.06|20418.94|20338.94|10
1739765290000|2025-02-17 04:08:10|20420.22|20340.22|20418.64|20338.64|20420.23|20340.23|20418.64|20338.64|9
1739765300000|2025-02-17 04:08:20|20417.97|20337.97|20416.29|20336.29|20417.97|20337.97|20416.28|20336.28|10
1739765310000|2025-02-17 04:08:30|20416.27|20336.27|20412.73|20332.73|20416.3|20336.3|20412.73|20332.73|9
1739765320000|2025-02-17 04:08:40|20412.32|20332.32|20411.7|20331.7|20412.32|20332.32|20411.46|20331.46|9
1739765330000|2025-02-17 04:08:50|20411.78|20331.78|20411.84|20331.84|20411.87|20331.87|20411.78|20331.78|7
1739765340000|2025-02-17 04:09:00|20411.82|20331.82|20412.41|20332.41|20412.41|20332.41|20411.82|20331.82|9
1739765350000|2025-02-17 04:09:10|20412.06|20332.06|20407.73|20327.73|20412.21|20332.21|20407.73|20327.73|10
1739765360000|2025-02-17 04:09:20|20406.76|20326.76|20407.63|20327.63|20407.63|20327.63|20406.76|20326.76|10
1739765370000|2025-02-17 04:09:30|20407.62|20327.62|20409.25|20329.25|20409.29|20329.29|20407.54|20327.54|10
1739765380000|2025-02-17 04:09:40|20408.53|20328.53|20407.67|20327.67|20408.53|20328.53|20407.67|20327.67|10
1739765390000|2025-02-17 04:09:50|20407.63|20327.63|20406.53|20326.53|20407.64|20327.64|20406.1|20326.1|9
1739765400000|2025-02-17 04:10:00|20406.34|20326.34|20404.73|20324.73|20406.34|20326.34|20404.73|20324.73|10
1739765410000|2025-02-17 04:10:10|20404.51|20324.51|20403.2|20323.2|20404.81|20324.81|20403.09|20323.09|10
1739765420000|2025-02-17 04:10:20|20403.16|20323.16|20402.81|20322.81|20403.16|20323.16|20402.81|20322.81|7
1739765430000|2025-02-17 04:10:30|20402.87|20322.87|20402.74|20322.74|20402.87|20322.87|20402.45|20322.45|10
1739765440000|2025-02-17 04:10:40|20402.57|20322.57|20402.3|20322.3|20402.82|20322.82|20402.22|20322.22|7
1739765450000|2025-02-17 04:10:50|20402.31|20322.31|20402.42|20322.42|20403.39|20323.39|20402.31|20322.31|7
1739765460000|2025-02-17 04:11:00|20402.68|20322.68|20403.14|20323.14|20403.14|20323.14|20402.68|20322.68|10
1739765470000|2025-02-17 04:11:10|20403.24|20323.24|20400.72|20320.72|20403.31|20323.31|20400.72|20320.72|9
1739765480000|2025-02-17 04:11:20|20399.99|20319.99|20397.33|20317.33|20399.99|20319.99|20397|20317|10
1739765490000|2025-02-17 04:11:30|20397.38|20317.38|20396.82|20316.82|20397.58|20317.58|20396.58|20316.58|10
1739765500000|2025-02-17 04:11:40|20396.88|20316.88|20397.35|20317.35|20397.35|20317.35|20396.88|20316.88|7
1739765510000|2025-02-17 04:11:50|20397.37|20317.37|20396.51|20316.51|20397.76|20317.76|20396.41|20316.41|10
1739765520000|2025-02-17 04:12:00|20396.64|20316.64|20395.61|20315.61|20397.47|20317.47|20395.33|20315.33|10
1739765530000|2025-02-17 04:12:10|20395.64|20315.64|20396.07|20316.07|20396.07|20316.07|20395.64|20315.64|8
1739765540000|2025-02-17 04:12:20|20396.1|20316.1|20394.67|20314.67|20396.1|20316.1|20394.67|20314.67|10
1739765550000|2025-02-17 04:12:30|20394.6|20314.6|20392.5|20312.5|20394.6|20314.6|20392.24|20312.24|9
1739765560000|2025-02-17 04:12:40|20392.52|20312.52|20391.89|20311.89|20392.52|20312.52|20391.87|20311.87|10
1739765570000|2025-02-17 04:12:50|20391.85|20311.85|20391.73|20311.73|20392.03|20312.03|20391.45|20311.45|6
1739765580000|2025-02-17 04:13:00|20391.72|20311.72|20392.2|20312.2|20392.25|20312.25|20391.72|20311.72|10
1739765590000|2025-02-17 04:13:10|20392.19|20312.19|20391.75|20311.75|20392.22|20312.22|20391.75|20311.75|10
1739765600000|2025-02-17 04:13:20|20391.9|20311.9|20392.32|20312.32|20392.59|20312.59|20391.81|20311.81|10
1739765610000|2025-02-17 04:13:30|20392.36|20312.36|20391.99|20311.99|20392.36|20312.36|20391.99|20311.99|10
1739765620000|2025-02-17 04:13:40|20391.73|20311.73|20391.17|20311.17|20391.77|20311.77|20391.05|20311.05|9
1739765630000|2025-02-17 04:13:50|20391.13|20311.13|20391.69|20311.69|20391.73|20311.73|20391.13|20311.13|9
1739765640000|2025-02-17 04:14:00|20391.73|20311.73|20391.2|20311.2|20391.73|20311.73|20391.02|20311.02|10
1739765650000|2025-02-17 04:14:10|20391.16|20311.16|20390.65|20310.65|20391.2|20311.2|20390.65|20310.65|9
1739765660000|2025-02-17 04:14:20|20390.55|20310.55|20391.29|20311.29|20391.29|20311.29|20390.55|20310.55|10
1739765670000|2025-02-17 04:14:30|20391.04|20311.04|20390.96|20310.96|20391.04|20311.04|20390.85|20310.85|9
1739765680000|2025-02-17 04:14:40|20391.02|20311.02|20390.99|20310.99|20391.02|20311.02|20390.87|20310.87|8
1739765690000|2025-02-17 04:14:50|20390.53|20310.53|20389.55|20309.55|20390.53|20310.53|20389.55|20309.55|10
1739765700000|2025-02-17 04:15:00|20389.52|20309.52|20389.48|20309.48|20389.74|20309.74|20388.91|20308.91|10
1739765710000|2025-02-17 04:15:10|20390.35|20310.35|20389.66|20309.66|20390.35|20310.35|20389.63|20309.63|10
1739765720000|2025-02-17 04:15:20|20389.49|20309.49|20388.42|20308.42|20389.49|20309.49|20388.35|20308.35|9
1739765730000|2025-02-17 04:15:30|20388.4|20308.4|20387.65|20307.65|20388.4|20308.4|20386.58|20306.58|10
1739765740000|2025-02-17 04:15:40|20387.6|20307.6|20387.72|20307.72|20388.06|20308.06|20387.6|20307.6|10
1739765750000|2025-02-17 04:15:50|20387.38|20307.38|20386|20306|20387.38|20307.38|20386|20306|10
1739765760000|2025-02-17 04:16:00|20386.02|20306.02|20385.49|20305.49|20386.02|20306.02|20385.15|20305.15|10
1739765770000|2025-02-17 04:16:10|20384.88|20304.88|20385.76|20305.76|20386.02|20306.02|20384.88|20304.88|10
1739765780000|2025-02-17 04:16:20|20384.63|20304.63|20383.09|20303.09|20384.63|20304.63|20382.92|20302.92|10
1739765790000|2025-02-17 04:16:30|20382.96|20302.96|20381.96|20301.96|20383.15|20303.15|20381.96|20301.96|10
1739765800000|2025-02-17 04:16:40|20381.94|20301.94|20381.03|20301.03|20382.11|20302.11|20381.03|20301.03|10
1739765810000|2025-02-17 04:16:50|20380.93|20300.93|20379.72|20299.72|20380.93|20300.93|20379.72|20299.72|9
1739765820000|2025-02-17 04:17:00|20379.25|20299.25|20375.26|20295.26|20379.25|20299.25|20375.26|20295.26|10
1739765830000|2025-02-17 04:17:10|20375.37|20295.37|20370.1|20290.1|20375.37|20295.37|20370.1|20290.1|10
1739765840000|2025-02-17 04:17:20|20369.65|20289.65|20369.11|20289.11|20369.65|20289.65|20368.31|20288.31|10
1739765850000|2025-02-17 04:17:30|20369.04|20289.04|20370.08|20290.08|20370.61|20290.61|20369.01|20289.01|10
1739765860000|2025-02-17 04:17:40|20369.67|20289.67|20371.92|20291.92|20371.92|20291.92|20369.67|20289.67|10
1739765870000|2025-02-17 04:17:50|20371.67|20291.67|20367.19|20287.19|20371.67|20291.67|20367.19|20287.19|10
1739765880000|2025-02-17 04:18:00|20367.01|20287.01|20365.89|20285.89|20367.01|20287.01|20365.82|20285.82|10
1739765890000|2025-02-17 04:18:10|20364.86|20284.86|20365.43|20285.43|20365.43|20285.43|20361.71|20281.71|9
1739765900000|2025-02-17 04:18:20|20365.23|20285.23|20354.52|20274.52|20365.23|20285.23|20354.52|20274.52|10
1739765910000|2025-02-17 04:18:30|20353.85|20273.85|20356.56|20276.56|20357.05|20277.05|20352.77|20272.77|10
1739765920000|2025-02-17 04:18:40|20357.25|20277.25|20354.75|20274.75|20357.25|20277.25|20354.32|20274.32|10
1739765930000|2025-02-17 04:18:50|20354.72|20274.72|20358.82|20278.82|20358.82|20278.82|20354.68|20274.68|10
1739765940000|2025-02-17 04:19:00|20360.02|20280.02|20365.83|20285.83|20365.83|20285.83|20360.02|20280.02|10
1739765950000|2025-02-17 04:19:10|20366.57|20286.57|20366.65|20286.65|20367.37|20287.37|20366.57|20286.57|10
1739765960000|2025-02-17 04:19:20|20367.13|20287.13|20367.99|20287.99|20368.04|20288.04|20367.13|20287.13|10
1739765970000|2025-02-17 04:19:30|20367.91|20287.91|20369.8|20289.8|20369.8|20289.8|20365.44|20285.44|10
1739765980000|2025-02-17 04:19:40|20369.65|20289.65|20369.22|20289.22|20369.65|20289.65|20369.22|20289.22|9
1739765990000|2025-02-17 04:19:50|20369.44|20289.44|20365.88|20285.88|20369.54|20289.54|20365.88|20285.88|9
1739766000000|2025-02-17 04:20:00|20365.84|20285.84|20365.69|20285.69|20366.03|20286.03|20365.56|20285.56|10
1739766010000|2025-02-17 04:20:10|20365.52|20285.52|20364.33|20284.33|20365.61|20285.61|20364.33|20284.33|8
1739766020000|2025-02-17 04:20:20|20364.09|20284.09|20360.65|20280.65|20364.21|20284.21|20360.65|20280.65|10
1739766030000|2025-02-17 04:20:30|20359.98|20279.98|20354.77|20274.77|20359.98|20279.98|20354.77|20274.77|10
1739766040000|2025-02-17 04:20:40|20354.12|20274.12|20350.67|20270.67|20354.12|20274.12|20350.44|20270.44|10
1739766050000|2025-02-17 04:20:50|20350.93|20270.93|20353.02|20273.02|20353.21|20273.21|20350.93|20270.93|10
1739766060000|2025-02-17 04:21:00|20352.9|20272.9|20352.22|20272.22|20352.9|20272.9|20352.18|20272.18|9
1739766070000|2025-02-17 04:21:10|20352.37|20272.37|20352.45|20272.45|20352.78|20272.78|20352.37|20272.37|10
1739766080000|2025-02-17 04:21:20|20352.78|20272.78|20353.24|20273.24|20353.24|20273.24|20352.49|20272.49|9
1739766090000|2025-02-17 04:21:30|20352.85|20272.85|20351.69|20271.69|20353.5|20273.5|20351.69|20271.69|9
1739766100000|2025-02-17 04:21:40|20351.96|20271.96|20347.68|20267.68|20351.96|20271.96|20347.63|20267.63|10
1739766110000|2025-02-17 04:21:50|20347.78|20267.78|20348.44|20268.44|20348.79|20268.79|20347.57|20267.57|10
1739766120000|2025-02-17 04:22:00|20348.64|20268.64|20350.83|20270.83|20350.83|20270.83|20348.51|20268.51|10
1739766130000|2025-02-17 04:22:10|20350.55|20270.55|20348.52|20268.52|20350.55|20270.55|20348.5|20268.5|9
1739766140000|2025-02-17 04:22:20|20348.33|20268.33|20346.1|20266.1|20348.54|20268.54|20346.1|20266.1|10
1739766150000|2025-02-17 04:22:30|20346.32|20266.32|20343.27|20263.27|20346.5|20266.5|20343.27|20263.27|9
1739766160000|2025-02-17 04:22:40|20342.38|20262.38|20344.64|20264.64|20344.64|20264.64|20342.1|20262.1|10
1739766170000|2025-02-17 04:22:50|20343.65|20263.65|20343.18|20263.18|20343.8|20263.8|20343.17|20263.17|9
1739766180000|2025-02-17 04:23:00|20343.05|20263.05|20342.42|20262.42|20343.51|20263.51|20342.42|20262.42|9
1739766190000|2025-02-17 04:23:10|20342.26|20262.26|20342.69|20262.69|20342.85|20262.85|20342.26|20262.26|9
1739766200000|2025-02-17 04:23:20|20342.63|20262.63|20342.43|20262.43|20342.63|20262.63|20342.19|20262.19|9
1739766210000|2025-02-17 04:23:30|20342.5|20262.5|20342.84|20262.84|20343.18|20263.18|20342.5|20262.5|10
1739766220000|2025-02-17 04:23:40|20342.8|20262.8|20346.47|20266.47|20346.47|20266.47|20342.8|20262.8|10
1739766230000|2025-02-17 04:23:50|20346.55|20266.55|20347.27|20267.27|20347.27|20267.27|20346.55|20266.55|9
1739766240000|2025-02-17 04:24:00|20347.52|20267.52|20347.46|20267.46|20347.63|20267.63|20346.14|20266.14|10
1739766250000|2025-02-17 04:24:10|20347.57|20267.57|20349.24|20269.24|20349.52|20269.52|20347.3|20267.3|10
1739766260000|2025-02-17 04:24:20|20349.3|20269.3|20350.56|20270.56|20350.56|20270.56|20349.3|20269.3|10
1739766270000|2025-02-17 04:24:30|20350.52|20270.52|20350.19|20270.19|20350.63|20270.63|20350.12|20270.12|10
1739766280000|2025-02-17 04:24:40|20352.86|20272.86|20350.31|20270.31|20352.94|20272.94|20350.24|20270.24|9
1739766290000|2025-02-17 04:24:50|20350.26|20270.26|20349.96|20269.96|20351.63|20271.63|20349.96|20269.96|10
1739766300000|2025-02-17 04:25:00|20350|20270|20351.92|20271.92|20351.92|20271.92|20349.94|20269.94|10
1739766310000|2025-02-17 04:25:10|20352.81|20272.81|20355.44|20275.44|20355.44|20275.44|20352.81|20272.81|10
1739766320000|2025-02-17 04:25:20|20355.56|20275.56|20357.46|20277.46|20357.46|20277.46|20355.48|20275.48|10
1739766330000|2025-02-17 04:25:30|20357.52|20277.52|20359.75|20279.75|20360.24|20280.24|20357.52|20277.52|10
1739766340000|2025-02-17 04:25:40|20359.31|20279.31|20359.66|20279.66|20359.66|20279.66|20358.84|20278.84|10
1739766350000|2025-02-17 04:25:50|20359.68|20279.68|20358.63|20278.63|20359.68|20279.68|20358.63|20278.63|10
1739766360000|2025-02-17 04:26:00|20358.62|20278.62|20357.99|20277.99|20358.7|20278.7|20357.54|20277.54|10
1739766370000|2025-02-17 04:26:10|20358.01|20278.01|20360.59|20280.59|20360.68|20280.68|20358.01|20278.01|10
1739766380000|2025-02-17 04:26:20|20360.66|20280.66|20363|20283|20363|20283|20360.66|20280.66|10
1739766390000|2025-02-17 04:26:30|20363.03|20283.03|20366.3|20286.3|20366.35|20286.35|20363|20283|10
1739766400000|2025-02-17 04:26:40|20366.16|20286.16|20368.41|20288.41|20368.41|20288.41|20366.16|20286.16|10
1739766410000|2025-02-17 04:26:50|20368.48|20288.48|20368.63|20288.63|20368.71|20288.71|20368.33|20288.33|10
1739766420000|2025-02-17 04:27:00|20368.78|20288.78|20369.12|20289.12|20369.12|20289.12|20368.39|20288.39|10
1739766430000|2025-02-17 04:27:10|20369.22|20289.22|20373.37|20293.37|20373.37|20293.37|20369.22|20289.22|10
1739766440000|2025-02-17 04:27:20|20373.38|20293.38|20373.98|20293.98|20374.25|20294.25|20373.38|20293.38|10
1739766450000|2025-02-17 04:27:30|20374.22|20294.22|20373.7|20293.7|20374.58|20294.58|20373.7|20293.7|10
1739766460000|2025-02-17 04:27:40|20373.77|20293.77|20373.92|20293.92|20373.92|20293.92|20372.79|20292.79|9
1739766470000|2025-02-17 04:27:50|20374.03|20294.03|20373.88|20293.88|20374.63|20294.63|20373.88|20293.88|10
1739766480000|2025-02-17 04:28:00|20373.87|20293.87|20374.71|20294.71|20374.87|20294.87|20373.87|20293.87|9
1739766490000|2025-02-17 04:28:10|20380.51|20300.51|20380.27|20300.27|20380.58|20300.58|20379.94|20299.94|10
1739766500000|2025-02-17 04:28:20|20380.26|20300.26|20380.77|20300.77|20380.96|20300.96|20380.21|20300.21|10
1739766510000|2025-02-17 04:28:30|20380.7|20300.7|20380.79|20300.79|20381.02|20301.02|20380.5|20300.5|10
1739766520000|2025-02-17 04:28:40|20380.74|20300.74|20380.11|20300.11|20380.74|20300.74|20380.11|20300.11|9
1739766530000|2025-02-17 04:28:50|20380.15|20300.15|20380.12|20300.12|20380.24|20300.24|20380.08|20300.08|9
1739766540000|2025-02-17 04:29:00|20380.07|20300.07|20378.85|20298.85|20380.26|20300.26|20378.79|20298.79|8
1739766550000|2025-02-17 04:29:10|20378.95|20298.95|20379.5|20299.5|20379.51|20299.51|20378.95|20298.95|9
1739766560000|2025-02-17 04:29:20|20379.65|20299.65|20383.73|20303.73|20383.73|20303.73|20379.65|20299.65|8
1739766570000|2025-02-17 04:29:30|20383.98|20303.98|20382.96|20302.96|20384.35|20304.35|20382.96|20302.96|7
1739766580000|2025-02-17 04:29:40|20382.19|20302.19|20381.13|20301.13|20382.19|20302.19|20381.12|20301.12|10
1739766590000|2025-02-17 04:29:50|20381.25|20301.25|20384|20304|20384.05|20304.05|20381.25|20301.25|9
1739766600000|2025-02-17 04:30:00|20384.25|20304.25|20383.49|20303.49|20384.73|20304.73|20383.15|20303.15|10
1739766610000|2025-02-17 04:30:10|20383.48|20303.48|20384.58|20304.58|20384.63|20304.63|20383.48|20303.48|8
1739766620000|2025-02-17 04:30:20|20384.75|20304.75|20388.61|20308.61|20388.61|20308.61|20384.75|20304.75|9
1739766630000|2025-02-17 04:30:30|20389.92|20309.92|20392.59|20312.59|20392.59|20312.59|20389.92|20309.92|10
1739766640000|2025-02-17 04:30:40|20392.8|20312.8|20394.44|20314.44|20394.46|20314.46|20392.8|20312.8|10
1739766650000|2025-02-17 04:30:50|20394.41|20314.41|20393.46|20313.46|20394.41|20314.41|20393.43|20313.43|9
1739766660000|2025-02-17 04:31:00|20393.25|20313.25|20392.7|20312.7|20393.25|20313.25|20392.26|20312.26|9
1739766670000|2025-02-17 04:31:10|20392.67|20312.67|20393.73|20313.73|20393.73|20313.73|20392.66|20312.66|9
1739766680000|2025-02-17 04:31:20|20393.81|20313.81|20394.5|20314.5|20394.51|20314.51|20393.81|20313.81|10
1739766690000|2025-02-17 04:31:30|20394.32|20314.32|20396.65|20316.65|20396.65|20316.65|20394.32|20314.32|9
1739766700000|2025-02-17 04:31:40|20397.16|20317.16|20398.21|20318.21|20398.21|20318.21|20397.16|20317.16|10
1739766710000|2025-02-17 04:31:50|20398.17|20318.17|20395.86|20315.86|20398.17|20318.17|20395.86|20315.86|9
1739766720000|2025-02-17 04:32:00|20395.65|20315.65|20396.47|20316.47|20396.47|20316.47|20395.48|20315.48|8
1739766730000|2025-02-17 04:32:10|20396.4|20316.4|20396.38|20316.38|20396.45|20316.45|20395.64|20315.64|9
1739766740000|2025-02-17 04:32:20|20396.42|20316.42|20397.14|20317.14|20397.53|20317.53|20396.26|20316.26|10
1739766750000|2025-02-17 04:32:30|20397.33|20317.33|20395.64|20315.64|20397.33|20317.33|20395.64|20315.64|9
1739766760000|2025-02-17 04:32:40|20395.5|20315.5|20392.4|20312.4|20395.5|20315.5|20392.4|20312.4|10
1739766770000|2025-02-17 04:32:50|20392.38|20312.38|20394.39|20314.39|20394.39|20314.39|20391.92|20311.92|9
1739766780000|2025-02-17 04:33:00|20394.4|20314.4|20394.15|20314.15|20394.41|20314.41|20393.47|20313.47|10
1739766790000|2025-02-17 04:33:10|20394.22|20314.22|20394.28|20314.28|20394.35|20314.35|20394.1|20314.1|10
1739766800000|2025-02-17 04:33:20|20394.43|20314.43|20394.7|20314.7|20394.7|20314.7|20393.61|20313.61|10
1739766810000|2025-02-17 04:33:30|20394.75|20314.75|20394.3|20314.3|20394.75|20314.75|20394.3|20314.3|10
1739766820000|2025-02-17 04:33:40|20394.24|20314.24|20392.76|20312.76|20394.24|20314.24|20392.76|20312.76|10
1739766830000|2025-02-17 04:33:50|20392.56|20312.56|20391.41|20311.41|20392.98|20312.98|20391.09|20311.09|10
1739766840000|2025-02-17 04:34:00|20391.34|20311.34|20389.05|20309.05|20391.34|20311.34|20388.8|20308.8|10
1739766850000|2025-02-17 04:34:10|20389.06|20309.06|20387.86|20307.86|20389.06|20309.06|20386.94|20306.94|9
1739766860000|2025-02-17 04:34:20|20387.97|20307.97|20386.33|20306.33|20388.22|20308.22|20386.29|20306.29|9
1739766870000|2025-02-17 04:34:30|20385.23|20305.23|20384.94|20304.94|20385.24|20305.24|20384.85|20304.85|9
1739766880000|2025-02-17 04:34:40|20384.93|20304.93|20385.5|20305.5|20385.71|20305.71|20384.93|20304.93|9
1739766890000|2025-02-17 04:34:50|20385.27|20305.27|20380.64|20300.64|20385.27|20305.27|20380.64|20300.64|10
1739766900000|2025-02-17 04:35:00|20380.65|20300.65|20382.07|20302.07|20382.19|20302.19|20380.65|20300.65|9
1739766910000|2025-02-17 04:35:10|20382.14|20302.14|20382.33|20302.33|20382.34|20302.34|20382.14|20302.14|6
1739766920000|2025-02-17 04:35:20|20382.34|20302.34|20381.3|20301.3|20382.43|20302.43|20381.26|20301.26|9
1739766930000|2025-02-17 04:35:30|20381.33|20301.33|20381.94|20301.94|20381.94|20301.94|20381.33|20301.33|7
1739766940000|2025-02-17 04:35:40|20382.35|20302.35|20382.73|20302.73|20383.31|20303.31|20382.35|20302.35|10
1739766950000|2025-02-17 04:35:50|20382.84|20302.84|20382.38|20302.38|20382.84|20302.84|20382.38|20302.38|9
1739766960000|2025-02-17 04:36:00|20382.17|20302.17|20382.19|20302.19|20382.35|20302.35|20382.17|20302.17|9
1739766970000|2025-02-17 04:36:10|20382.17|20302.17|20382.92|20302.92|20382.92|20302.92|20382.09|20302.09|10
1739766980000|2025-02-17 04:36:20|20382.88|20302.88|20386.23|20306.23|20386.23|20306.23|20382.87|20302.87|8
1739766990000|2025-02-17 04:36:30|20386.34|20306.34|20388.75|20308.75|20388.75|20308.75|20386.34|20306.34|10
1739767000000|2025-02-17 04:36:40|20389.41|20309.41|20392.2|20312.2|20392.2|20312.2|20389.41|20309.41|10
1739767010000|2025-02-17 04:36:50|20392.27|20312.27|20391.68|20311.68|20392.54|20312.54|20391.33|20311.33|10
1739767020000|2025-02-17 04:37:00|20391.64|20311.64|20390.98|20310.98|20391.64|20311.64|20390.4|20310.4|10
1739767030000|2025-02-17 04:37:10|20391.01|20311.01|20390.62|20310.62|20391.01|20311.01|20390.62|20310.62|9
1739767040000|2025-02-17 04:37:20|20390.6|20310.6|20391.14|20311.14|20391.14|20311.14|20390.1|20310.1|9
1739767050000|2025-02-17 04:37:30|20391.1|20311.1|20391.56|20311.56|20391.99|20311.99|20391.1|20311.1|10
1739767060000|2025-02-17 04:37:40|20391.57|20311.57|20391.19|20311.19|20391.57|20311.57|20390.74|20310.74|9
1739767070000|2025-02-17 04:37:50|20391.25|20311.25|20390.9|20310.9|20391.61|20311.61|20390.88|20310.88|10
1739767080000|2025-02-17 04:38:00|20390.88|20310.88|20390.96|20310.96|20391.06|20311.06|20390.88|20310.88|7
1739767090000|2025-02-17 04:38:10|20390.94|20310.94|20391.16|20311.16|20391.19|20311.19|20390.94|20310.94|7
1739767100000|2025-02-17 04:38:20|20391.32|20311.32|20391.58|20311.58|20391.58|20311.58|20391.32|20311.32|9
1739767110000|2025-02-17 04:38:30|20391.61|20311.61|20395.06|20315.06|20395.06|20315.06|20391.61|20311.61|6
1739767120000|2025-02-17 04:38:40|20394.98|20314.98|20395.93|20315.93|20395.93|20315.93|20394.73|20314.73|7
1739767130000|2025-02-17 04:38:50|20396.12|20316.12|20396.61|20316.61|20396.63|20316.63|20396.12|20316.12|10
1739767140000|2025-02-17 04:39:00|20396.67|20316.67|20397.07|20317.07|20397.14|20317.14|20396.67|20316.67|8
1739767150000|2025-02-17 04:39:10|20397.26|20317.26|20397.57|20317.57|20397.57|20317.57|20397.11|20317.11|4
1739767160000|2025-02-17 04:39:20|20397.87|20317.87|20398.52|20318.52|20398.77|20318.77|20397.87|20317.87|9
1739767170000|2025-02-17 04:39:30|20398.54|20318.54|20396.23|20316.23|20398.7|20318.7|20395.73|20315.73|10
1739767180000|2025-02-17 04:39:40|20396.28|20316.28|20395.28|20315.28|20396.4|20316.4|20395.28|20315.28|10
1739767190000|2025-02-17 04:39:50|20395.3|20315.3|20392.14|20312.14|20395.3|20315.3|20392.14|20312.14|10
1739767200000|2025-02-17 04:40:00|20391.85|20311.85|20391.62|20311.62|20391.85|20311.85|20390.87|20310.87|10
1739767210000|2025-02-17 04:40:10|20391.5|20311.5|20392.96|20312.96|20392.96|20312.96|20391.45|20311.45|10
1739767220000|2025-02-17 04:40:20|20392.8|20312.8|20392.98|20312.98|20393.18|20313.18|20392.54|20312.54|9
1739767230000|2025-02-17 04:40:30|20393.47|20313.47|20394.37|20314.37|20394.37|20314.37|20393.47|20313.47|8
1739767240000|2025-02-17 04:40:40|20394.46|20314.46|20392.89|20312.89|20394.46|20314.46|20392.89|20312.89|7
1739767250000|2025-02-17 04:40:50|20392.72|20312.72|20391.73|20311.73|20392.72|20312.72|20391.73|20311.73|8
1739767260000|2025-02-17 04:41:00|20391.45|20311.45|20391.6|20311.6|20391.6|20311.6|20390.92|20310.92|10
1739767270000|2025-02-17 04:41:10|20391.8|20311.8|20392.68|20312.68|20392.73|20312.73|20391.8|20311.8|9
1739767280000|2025-02-17 04:41:20|20391.49|20311.49|20390.77|20310.77|20391.49|20311.49|20389.94|20309.94|8
1739767290000|2025-02-17 04:41:30|20390.59|20310.59|20390.25|20310.25|20390.76|20310.76|20390.25|20310.25|9
1739767300000|2025-02-17 04:41:40|20390.03|20310.03|20387.29|20307.29|20390.03|20310.03|20387.29|20307.29|9
1739767310000|2025-02-17 04:41:50|20387.21|20307.21|20383.69|20303.69|20387.21|20307.21|20383.69|20303.69|10
1739767320000|2025-02-17 04:42:00|20383.21|20303.21|20382.49|20302.49|20383.39|20303.39|20382.49|20302.49|10
1739767330000|2025-02-17 04:42:10|20382.1|20302.1|20375.82|20295.82|20382.1|20302.1|20375.82|20295.82|10
1739767340000|2025-02-17 04:42:20|20375.05|20295.05|20374.79|20294.79|20375.18|20295.18|20373.74|20293.74|10
1739767350000|2025-02-17 04:42:30|20375.11|20295.11|20374.22|20294.22|20375.25|20295.25|20373.7|20293.7|10
1739767360000|2025-02-17 04:42:40|20373.55|20293.55|20368.27|20288.27|20373.56|20293.56|20368.24|20288.24|9
1739767370000|2025-02-17 04:42:50|20368.04|20288.04|20368.34|20288.34|20368.34|20288.34|20367.94|20287.94|9
1739767380000|2025-02-17 04:43:00|20367.83|20287.83|20368.85|20288.85|20368.85|20288.85|20367.8|20287.8|10
1739767390000|2025-02-17 04:43:10|20369.11|20289.11|20371.47|20291.47|20371.47|20291.47|20369.11|20289.11|10
1739767400000|2025-02-17 04:43:20|20371.41|20291.41|20370.17|20290.17|20371.58|20291.58|20370.17|20290.17|7
1739767410000|2025-02-17 04:43:30|20368.92|20288.92|20366.31|20286.31|20368.92|20288.92|20366.31|20286.31|9
1739767420000|2025-02-17 04:43:40|20363.18|20283.18|20360.25|20280.25|20363.42|20283.42|20360.25|20280.25|10
1739767430000|2025-02-17 04:43:50|20360.23|20280.23|20360.09|20280.09|20360.23|20280.23|20359.69|20279.69|10
1739767440000|2025-02-17 04:44:00|20359.31|20279.31|20360.81|20280.81|20360.9|20280.9|20359.31|20279.31|9
1739767450000|2025-02-17 04:44:10|20360.69|20280.69|20361.02|20281.02|20361.21|20281.21|20360.65|20280.65|9
1739767460000|2025-02-17 04:44:20|20360.84|20280.84|20359.06|20279.06|20360.84|20280.84|20359.06|20279.06|10
1739767470000|2025-02-17 04:44:30|20359.1|20279.1|20357.16|20277.16|20359.49|20279.49|20357.12|20277.12|10
1739767480000|2025-02-17 04:44:40|20357.23|20277.23|20355.93|20275.93|20357.23|20277.23|20355.9|20275.9|10
1739767490000|2025-02-17 04:44:50|20355.91|20275.91|20354.83|20274.83|20355.91|20275.91|20354.58|20274.58|10
1739767500000|2025-02-17 04:45:00|20354.68|20274.68|20352.6|20272.6|20354.68|20274.68|20352.6|20272.6|10
1739767510000|2025-02-17 04:45:10|20352.18|20272.18|20350.07|20270.07|20352.18|20272.18|20350.07|20270.07|10
1739767520000|2025-02-17 04:45:20|20350.09|20270.09|20350.85|20270.85|20350.85|20270.85|20350.03|20270.03|10
1739767530000|2025-02-17 04:45:30|20351.04|20271.04|20354.09|20274.09|20354.09|20274.09|20351.04|20271.04|10
1739767540000|2025-02-17 04:45:40|20354.39|20274.39|20355.27|20275.27|20355.33|20275.33|20354.39|20274.39|10
1739767550000|2025-02-17 04:45:50|20355.31|20275.31|20355.64|20275.64|20355.66|20275.66|20355.01|20275.01|10
1739767560000|2025-02-17 04:46:00|20355.63|20275.63|20356.69|20276.69|20356.69|20276.69|20355.63|20275.63|10
1739767570000|2025-02-17 04:46:10|20356.68|20276.68|20358.87|20278.87|20358.87|20278.87|20356.53|20276.53|9
1739767580000|2025-02-17 04:46:20|20358.52|20278.52|20360.41|20280.41|20360.42|20280.42|20358.52|20278.52|10
1739767590000|2025-02-17 04:46:30|20360.35|20280.35|20363.18|20283.18|20363.18|20283.18|20360.35|20280.35|10
1739767600000|2025-02-17 04:46:40|20363.09|20283.09|20365.42|20285.42|20365.42|20285.42|20362.95|20282.95|10
1739767610000|2025-02-17 04:46:50|20365.64|20285.64|20363.85|20283.85|20365.75|20285.75|20363.85|20283.85|10
1739767620000|2025-02-17 04:47:00|20363.58|20283.58|20360.51|20280.51|20363.58|20283.58|20360.51|20280.51|9
1739767630000|2025-02-17 04:47:10|20360.22|20280.22|20364.33|20284.33|20364.33|20284.33|20360.16|20280.16|10
1739767640000|2025-02-17 04:47:20|20364.46|20284.46|20366.1|20286.1|20366.1|20286.1|20364.29|20284.29|9
1739767650000|2025-02-17 04:47:30|20366.11|20286.11|20365.39|20285.39|20366.21|20286.21|20365.38|20285.38|10
1739767660000|2025-02-17 04:47:40|20365.33|20285.33|20365.38|20285.38|20365.56|20285.56|20365.33|20285.33|9
1739767670000|2025-02-17 04:47:50|20365.97|20285.97|20366.67|20286.67|20367.48|20287.48|20365.97|20285.97|10
1739767680000|2025-02-17 04:48:00|20367.49|20287.49|20367|20287|20368.49|20288.49|20367|20287|10
1739767690000|2025-02-17 04:48:10|20367.43|20287.43|20362.7|20282.7|20367.43|20287.43|20362.35|20282.35|10
1739767700000|2025-02-17 04:48:20|20362.65|20282.65|20362.31|20282.31|20362.69|20282.69|20362.16|20282.16|10
1739767710000|2025-02-17 04:48:30|20362.45|20282.45|20362.69|20282.69|20362.69|20282.69|20362.23|20282.23|10
1739767720000|2025-02-17 04:48:40|20362.74|20282.74|20363.45|20283.45|20363.45|20283.45|20362.74|20282.74|9
1739767730000|2025-02-17 04:48:50|20363.56|20283.56|20363.86|20283.86|20364.08|20284.08|20363.56|20283.56|9
1739767740000|2025-02-17 04:49:00|20363.7|20283.7|20362.09|20282.09|20363.7|20283.7|20362.09|20282.09|9
1739767750000|2025-02-17 04:49:10|20360.04|20280.04|20360.39|20280.39|20360.68|20280.68|20358.67|20278.67|10
1739767760000|2025-02-17 04:49:20|20360.56|20280.56|20362.49|20282.49|20362.49|20282.49|20360.56|20280.56|10
1739767770000|2025-02-17 04:49:30|20362.27|20282.27|20366.38|20286.38|20366.38|20286.38|20361.89|20281.89|10
1739767780000|2025-02-17 04:49:40|20366.42|20286.42|20367.14|20287.14|20367.16|20287.16|20366.42|20286.42|10
1739767790000|2025-02-17 04:49:50|20367.21|20287.21|20369.32|20289.32|20369.51|20289.51|20366.78|20286.78|10
1739767800000|2025-02-17 04:50:00|20369.26|20289.26|20368.8|20288.8|20370.38|20290.38|20368.8|20288.8|10
1739767810000|2025-02-17 04:50:10|20368.78|20288.78|20370.63|20290.63|20370.63|20290.63|20368.78|20288.78|10
1739767820000|2025-02-17 04:50:20|20371.04|20291.04|20375.38|20295.38|20375.38|20295.38|20371.04|20291.04|10
1739767830000|2025-02-17 04:50:30|20375.45|20295.45|20376.78|20296.78|20376.78|20296.78|20375.26|20295.26|10
1739767840000|2025-02-17 04:50:40|20376.91|20296.91|20378.46|20298.46|20378.57|20298.57|20376.63|20296.63|10
1739767850000|2025-02-17 04:50:50|20378.58|20298.58|20382.76|20302.76|20382.76|20302.76|20378.58|20298.58|10
1739767860000|2025-02-17 04:51:00|20383.63|20303.63|20385.9|20305.9|20385.9|20305.9|20383.63|20303.63|10
1739767870000|2025-02-17 04:51:10|20386.08|20306.08|20385.61|20305.61|20386.08|20306.08|20384.09|20304.09|10
1739767880000|2025-02-17 04:51:20|20386.11|20306.11|20384.87|20304.87|20387.6|20307.6|20384.09|20304.09|10
1739767890000|2025-02-17 04:51:30|20386.07|20306.07|20387.4|20307.4|20387.4|20307.4|20385.78|20305.78|10
1739767900000|2025-02-17 04:51:40|20387.54|20307.54|20391.28|20311.28|20391.28|20311.28|20387.54|20307.54|9
1739767910000|2025-02-17 04:51:50|20391.21|20311.21|20390.97|20310.97|20391.54|20311.54|20390.42|20310.42|10
1739767920000|2025-02-17 04:52:00|20390.86|20310.86|20391.21|20311.21|20391.21|20311.21|20390.79|20310.79|9
1739767930000|2025-02-17 04:52:10|20391.23|20311.23|20392.21|20312.21|20392.21|20312.21|20391.23|20311.23|8
1739767940000|2025-02-17 04:52:20|20390.37|20310.37|20390.52|20310.52|20390.7|20310.7|20389.97|20309.97|10
1739767950000|2025-02-17 04:52:30|20390.49|20310.49|20387.97|20307.97|20390.49|20310.49|20387.97|20307.97|10
1739767960000|2025-02-17 04:52:40|20387.54|20307.54|20377.69|20297.69|20387.63|20307.63|20377.69|20297.69|10
1739767970000|2025-02-17 04:52:50|20376.59|20296.59|20376.14|20296.14|20377.2|20297.2|20376.14|20296.14|10
1739767980000|2025-02-17 04:53:00|20376.25|20296.25|20380.71|20300.71|20380.92|20300.92|20376.07|20296.07|10
1739767990000|2025-02-17 04:53:10|20381.6|20301.6|20386.96|20306.96|20386.96|20306.96|20381.6|20301.6|10
1739768000000|2025-02-17 04:53:20|20386.79|20306.79|20386.75|20306.75|20386.9|20306.9|20386.68|20306.68|8
1739768010000|2025-02-17 04:53:30|20385.75|20305.75|20383.61|20303.61|20385.75|20305.75|20383.61|20303.61|10
1739768020000|2025-02-17 04:53:40|20383.24|20303.24|20381.74|20301.74|20383.24|20303.24|20381.47|20301.47|10
1739768030000|2025-02-17 04:53:50|20381.53|20301.53|20373.73|20293.73|20381.53|20301.53|20373.73|20293.73|10
1739768040000|2025-02-17 04:54:00|20373.56|20293.56|20376.34|20296.34|20376.34|20296.34|20373.56|20293.56|10
1739768050000|2025-02-17 04:54:10|20376.29|20296.29|20377.82|20297.82|20378.89|20298.89|20376.29|20296.29|10
1739768060000|2025-02-17 04:54:20|20379.1|20299.1|20378.63|20298.63|20379.24|20299.24|20378.33|20298.33|10
1739768070000|2025-02-17 04:54:30|20378.09|20298.09|20373.72|20293.72|20378.09|20298.09|20373.72|20293.72|10
1739768080000|2025-02-17 04:54:40|20373.7|20293.7|20373.9|20293.9|20374.57|20294.57|20373.47|20293.47|9
1739768090000|2025-02-17 04:54:50|20372.18|20292.18|20371.72|20291.72|20372.18|20292.18|20371.49|20291.49|10
1739768100000|2025-02-17 04:55:00|20371.66|20291.66|20367.77|20287.77|20372.59|20292.59|20367.77|20287.77|10
1739768110000|2025-02-17 04:55:10|20368.13|20288.13|20369.48|20289.48|20369.48|20289.48|20367.95|20287.95|9
1739768120000|2025-02-17 04:55:20|20369.54|20289.54|20369.92|20289.92|20369.92|20289.92|20369.24|20289.24|8
1739768130000|2025-02-17 04:55:30|20369.93|20289.93|20370.92|20290.92|20370.92|20290.92|20369.54|20289.54|10
1739768140000|2025-02-17 04:55:40|20370.97|20290.97|20371.59|20291.59|20371.65|20291.65|20370.95|20290.95|10
1739768150000|2025-02-17 04:55:50|20371.64|20291.64|20371.65|20291.65|20371.65|20291.65|20371.1|20291.1|7
1739768160000|2025-02-17 04:56:00|20371.68|20291.68|20370.38|20290.38|20372.11|20292.11|20370.38|20290.38|9
1739768170000|2025-02-17 04:56:10|20370.61|20290.61|20370.47|20290.47|20370.61|20290.61|20369.95|20289.95|9
1739768180000|2025-02-17 04:56:20|20370.51|20290.51|20369.17|20289.17|20370.52|20290.52|20369.17|20289.17|8
1739768190000|2025-02-17 04:56:30|20369.02|20289.02|20363.99|20283.99|20369.02|20289.02|20363.55|20283.55|10
1739768200000|2025-02-17 04:56:40|20363.98|20283.98|20363.55|20283.55|20363.98|20283.98|20363.17|20283.17|10
1739768210000|2025-02-17 04:56:50|20363.24|20283.24|20362.63|20282.63|20363.24|20283.24|20362.6|20282.6|10
1739768220000|2025-02-17 04:57:00|20362.66|20282.66|20362.53|20282.53|20362.68|20282.68|20361.76|20281.76|10
1739768230000|2025-02-17 04:57:10|20362.63|20282.63|20361.69|20281.69|20362.63|20282.63|20361.39|20281.39|10
1739768240000|2025-02-17 04:57:20|20361.66|20281.66|20354.09|20274.09|20361.66|20281.66|20354.09|20274.09|10
1739768250000|2025-02-17 04:57:30|20353.34|20273.34|20355.09|20275.09|20355.09|20275.09|20353.21|20273.21|9
1739768260000|2025-02-17 04:57:40|20355.18|20275.18|20355.29|20275.29|20355.45|20275.45|20355|20275|10
1739768270000|2025-02-17 04:57:50|20355.28|20275.28|20356.92|20276.92|20356.92|20276.92|20355.04|20275.04|10
1739768280000|2025-02-17 04:58:00|20357.75|20277.75|20361.71|20281.71|20361.71|20281.71|20357.75|20277.75|9
1739768290000|2025-02-17 04:58:10|20361.62|20281.62|20362.25|20282.25|20362.25|20282.25|20361.62|20281.62|9
1739768300000|2025-02-17 04:58:20|20362.18|20282.18|20361.84|20281.84|20362.6|20282.6|20361.82|20281.82|9
1739768310000|2025-02-17 04:58:30|20362.48|20282.48|20363.17|20283.17|20363.17|20283.17|20361.96|20281.96|10
1739768320000|2025-02-17 04:58:40|20363.09|20283.09|20367.68|20287.68|20367.68|20287.68|20363.09|20283.09|9
1739768330000|2025-02-17 04:58:50|20367.49|20287.49|20364.82|20284.82|20367.49|20287.49|20364.77|20284.77|9
1739768340000|2025-02-17 04:59:00|20365.06|20285.06|20360.21|20280.21|20365.26|20285.26|20360.05|20280.05|10
1739768350000|2025-02-17 04:59:10|20361|20281|20360.17|20280.17|20361.38|20281.38|20360.07|20280.07|10
1739768360000|2025-02-17 04:59:20|20359.43|20279.43|20356.89|20276.89|20359.43|20279.43|20356.89|20276.89|10
1739768370000|2025-02-17 04:59:30|20356.94|20276.94|20355.3|20275.3|20356.94|20276.94|20355.26|20275.26|9
1739768380000|2025-02-17 04:59:40|20355.21|20275.21|20353.42|20273.42|20355.21|20275.21|20353.35|20273.35|10
1739768390000|2025-02-17 04:59:50|20352.88|20272.88|20351.7|20271.7|20352.88|20272.88|20351.7|20271.7|10
1739768400000|2025-02-17 05:00:00|20351.71|20271.71|20351.75|20271.75|20351.75|20271.75|20351.4|20271.4|9
1739768410000|2025-02-17 05:00:10|20352.43|20272.43|20349.65|20269.65|20352.61|20272.61|20349.65|20269.65|10
1739768420000|2025-02-17 05:00:20|20349.34|20269.34|20349.23|20269.23|20349.8|20269.8|20348.36|20268.36|10
1739768430000|2025-02-17 05:00:30|20348.49|20268.49|20343.13|20263.13|20348.86|20268.86|20343.13|20263.13|10
1739768440000|2025-02-17 05:00:40|20342.68|20262.68|20342.76|20262.76|20345.14|20265.14|20342.23|20262.23|10
1739768450000|2025-02-17 05:00:50|20342.55|20262.55|20336.84|20256.84|20342.55|20262.55|20336.84|20256.84|10
1739768460000|2025-02-17 05:01:00|20334.66|20254.66|20335.54|20255.54|20335.68|20255.68|20332.69|20252.69|9
1739768470000|2025-02-17 05:01:10|20334.73|20254.73|20334.24|20254.24|20337.34|20257.34|20334.24|20254.24|10
1739768480000|2025-02-17 05:01:20|20331.51|20251.51|20332.85|20252.85|20333.09|20253.09|20331.51|20251.51|10
1739768490000|2025-02-17 05:01:30|20332.75|20252.75|20329.52|20249.52|20332.75|20252.75|20329.52|20249.52|10
1739768500000|2025-02-17 05:01:40|20329.28|20249.28|20323.13|20243.13|20329.28|20249.28|20323.13|20243.13|10
1739768510000|2025-02-17 05:01:50|20323.68|20243.68|20324.5|20244.5|20324.5|20244.5|20323.35|20243.35|10
1739768520000|2025-02-17 05:02:00|20324.4|20244.4|20325.96|20245.96|20325.96|20245.96|20324.4|20244.4|10
1739768530000|2025-02-17 05:02:10|20325.82|20245.82|20323.07|20243.07|20325.88|20245.88|20323.07|20243.07|10
1739768540000|2025-02-17 05:02:20|20322.77|20242.77|20313.71|20233.71|20322.77|20242.77|20313.71|20233.71|10
1739768550000|2025-02-17 05:02:30|20311.37|20231.37|20307.59|20227.59|20311.37|20231.37|20307.34|20227.34|10
1739768560000|2025-02-17 05:02:40|20306.54|20226.54|20300.35|20220.35|20306.54|20226.54|20300.35|20220.35|10
1739768570000|2025-02-17 05:02:50|20299.77|20219.77|20292.72|20212.72|20300.18|20220.18|20292.72|20212.72|10
1739768580000|2025-02-17 05:03:00|20292.24|20212.24|20280.65|20200.65|20292.24|20212.24|20280.65|20200.65|10
1739768590000|2025-02-17 05:03:10|20278.55|20198.55|20264.62|20184.62|20278.55|20198.55|20264.62|20184.62|10
1739768600000|2025-02-17 05:03:20|20264.93|20184.93|20245.29|20165.29|20264.93|20184.93|20245.29|20165.29|10
1739768610000|2025-02-17 05:03:30|20244.55|20164.55|20240.17|20160.17|20244.86|20164.86|20238.25|20158.25|9
1739768620000|2025-02-17 05:03:40|20240.2|20160.2|20227.2|20147.2|20240.45|20160.45|20227.2|20147.2|10
1739768630000|2025-02-17 05:03:50|20227.75|20147.75|20228.19|20148.19|20228.19|20148.19|20224.97|20144.97|10
1739768640000|2025-02-17 05:04:00|20227.44|20147.44|20236.59|20156.59|20236.59|20156.59|20227.2|20147.2|10
1739768650000|2025-02-17 05:04:10|20235.99|20155.99|20242.76|20162.76|20242.76|20162.76|20235.07|20155.07|10
1739768660000|2025-02-17 05:04:20|20242.21|20162.21|20252.28|20172.28|20252.28|20172.28|20241.78|20161.78|10
1739768670000|2025-02-17 05:04:30|20252.24|20172.24|20256.78|20176.78|20256.78|20176.78|20252.06|20172.06|10
1739768680000|2025-02-17 05:04:40|20256.56|20176.56|20255.68|20175.68|20256.56|20176.56|20255.43|20175.43|10
1739768690000|2025-02-17 05:04:50|20255.94|20175.94|20260.07|20180.07|20260.26|20180.26|20255.54|20175.54|10
1739768700000|2025-02-17 05:05:00|20259.5|20179.5|20266.84|20186.84|20266.84|20186.84|20259.5|20179.5|10
1739768710000|2025-02-17 05:05:10|20269.45|20189.45|20266.31|20186.31|20270.68|20190.68|20266.31|20186.31|10
1739768720000|2025-02-17 05:05:20|20265.46|20185.46|20259.79|20179.79|20265.46|20185.46|20259.31|20179.31|10
1739768730000|2025-02-17 05:05:30|20260.63|20180.63|20271.16|20191.16|20271.16|20191.16|20260.63|20180.63|10
1739768740000|2025-02-17 05:05:40|20271.92|20191.92|20277.59|20197.59|20277.72|20197.72|20271.92|20191.92|10
1739768750000|2025-02-17 05:05:50|20277.55|20197.55|20278.09|20198.09|20280.26|20200.26|20277.55|20197.55|10
1739768760000|2025-02-17 05:06:00|20277.79|20197.79|20277.32|20197.32|20278.63|20198.63|20276.29|20196.29|10
1739768770000|2025-02-17 05:06:10|20277.67|20197.67|20280.83|20200.83|20280.83|20200.83|20277.66|20197.66|10
1739768780000|2025-02-17 05:06:20|20280.96|20200.96|20285.99|20205.99|20285.99|20205.99|20280.96|20200.96|10
1739768790000|2025-02-17 05:06:30|20287.41|20207.41|20289.25|20209.25|20289.25|20209.25|20287.34|20207.34|9
1739768800000|2025-02-17 05:06:40|20288.95|20208.95|20293.71|20213.71|20293.71|20213.71|20288.75|20208.75|10
1739768810000|2025-02-17 05:06:50|20294.02|20214.02|20294.63|20214.63|20294.63|20214.63|20293.11|20213.11|10
1739768820000|2025-02-17 05:07:00|20295.46|20215.46|20294.8|20214.8|20297.64|20217.64|20294.74|20214.74|10
1739768830000|2025-02-17 05:07:10|20294.76|20214.76|20296.07|20216.07|20296.07|20216.07|20293.99|20213.99|10
1739768840000|2025-02-17 05:07:20|20296.25|20216.25|20298.67|20218.67|20298.67|20218.67|20296.25|20216.25|9
1739768850000|2025-02-17 05:07:30|20298.59|20218.59|20300.73|20220.73|20300.73|20220.73|20297.79|20217.79|10
1739768860000|2025-02-17 05:07:40|20300.66|20220.66|20306.81|20226.81|20306.81|20226.81|20300.33|20220.33|10
1739768870000|2025-02-17 05:07:50|20306.9|20226.9|20307.83|20227.83|20307.83|20227.83|20306.44|20226.44|10
1739768880000|2025-02-17 05:08:00|20307.87|20227.87|20315.09|20235.09|20315.46|20235.46|20307.87|20227.87|10
1739768890000|2025-02-17 05:08:10|20313.94|20233.94|20315.51|20235.51|20315.51|20235.51|20313.94|20233.94|10
1739768900000|2025-02-17 05:08:20|20315.72|20235.72|20318.88|20238.88|20318.88|20238.88|20315.72|20235.72|10
1739768910000|2025-02-17 05:08:30|20319.73|20239.73|20321.5|20241.5|20321.5|20241.5|20319.73|20239.73|10
1739768920000|2025-02-17 05:08:40|20321.6|20241.6|20324.3|20244.3|20324.3|20244.3|20321.39|20241.39|10
1739768930000|2025-02-17 05:08:50|20324.46|20244.46|20331.63|20251.63|20331.63|20251.63|20324.46|20244.46|10
1739768940000|2025-02-17 05:09:00|20332.06|20252.06|20336.24|20256.24|20336.24|20256.24|20332.06|20252.06|10
1739768950000|2025-02-17 05:09:10|20336.21|20256.21|20344.66|20264.66|20344.66|20264.66|20336.21|20256.21|10
1739768960000|2025-02-17 05:09:20|20347.27|20267.27|20360.51|20280.51|20361.13|20281.13|20347.27|20267.27|10
1739768970000|2025-02-17 05:09:30|20360.53|20280.53|20359.99|20279.99|20361.82|20281.82|20359.75|20279.75|10
1739768980000|2025-02-17 05:09:40|20360.22|20280.22|20361.39|20281.39|20361.39|20281.39|20360.17|20280.17|9
1739768990000|2025-02-17 05:09:50|20361.65|20281.65|20357.46|20277.46|20361.65|20281.65|20357.22|20277.22|10
1739769000000|2025-02-17 05:10:00|20357.5|20277.5|20355.99|20275.99|20357.5|20277.5|20354.01|20274.01|10
1739769010000|2025-02-17 05:10:10|20356.37|20276.37|20366.95|20286.95|20366.95|20286.95|20356.37|20276.37|10
1739769020000|2025-02-17 05:10:20|20369.58|20289.58|20372.43|20292.43|20372.43|20292.43|20369.58|20289.58|10
1739769030000|2025-02-17 05:10:30|20372.44|20292.44|20374.64|20294.64|20374.64|20294.64|20372.44|20292.44|10
1739769040000|2025-02-17 05:10:40|20375.1|20295.1|20380.85|20300.85|20380.85|20300.85|20372.34|20292.34|10
1739769050000|2025-02-17 05:10:50|20381.59|20301.59|20381.8|20301.8|20381.8|20301.8|20379.56|20299.56|10
1739769060000|2025-02-17 05:11:00|20383.5|20303.5|20389.77|20309.77|20389.77|20309.77|20383.5|20303.5|10
1739769070000|2025-02-17 05:11:10|20390.45|20310.45|20394.78|20314.78|20396.8|20316.8|20390.45|20310.45|10
1739769080000|2025-02-17 05:11:20|20396.71|20316.71|20403.17|20323.17|20404.36|20324.36|20396.71|20316.71|10
1739769090000|2025-02-17 05:11:30|20402.82|20322.82|20397.23|20317.23|20403.03|20323.03|20397.23|20317.23|10
1739769100000|2025-02-17 05:11:40|20396.96|20316.96|20395.23|20315.23|20396.96|20316.96|20393.43|20313.43|10
1739769110000|2025-02-17 05:11:50|20396.35|20316.35|20401.5|20321.5|20401.69|20321.69|20396.35|20316.35|9
1739769120000|2025-02-17 05:12:00|20402.27|20322.27|20406|20326|20406.53|20326.53|20402.27|20322.27|10
1739769130000|2025-02-17 05:12:10|20406.68|20326.68|20405.74|20325.74|20406.68|20326.68|20405.17|20325.17|10
1739769140000|2025-02-17 05:12:20|20405.68|20325.68|20406.33|20326.33|20406.33|20326.33|20404.43|20324.43|10
1739769150000|2025-02-17 05:12:30|20406.51|20326.51|20406.46|20326.46|20407.1|20327.1|20406.46|20326.46|10
1739769160000|2025-02-17 05:12:40|20406.17|20326.17|20403.44|20323.44|20406.17|20326.17|20403.44|20323.44|10
1739769170000|2025-02-17 05:12:50|20403.16|20323.16|20406.6|20326.6|20407.21|20327.21|20403.12|20323.12|10
1739769180000|2025-02-17 05:13:00|20405.61|20325.61|20406.99|20326.99|20407.44|20327.44|20405.61|20325.61|10
1739769190000|2025-02-17 05:13:10|20407.13|20327.13|20408.93|20328.93|20409.21|20329.21|20407.13|20327.13|9
1739769200000|2025-02-17 05:13:20|20408.92|20328.92|20404.12|20324.12|20409.04|20329.04|20403.38|20323.38|10
1739769210000|2025-02-17 05:13:30|20404.26|20324.26|20399.41|20319.41|20404.26|20324.26|20399.41|20319.41|9
1739769220000|2025-02-17 05:13:40|20398.99|20318.99|20396.52|20316.52|20398.99|20318.99|20396.45|20316.45|10
1739769230000|2025-02-17 05:13:50|20395.99|20315.99|20397.39|20317.39|20397.39|20317.39|20395.99|20315.99|10
1739769240000|2025-02-17 05:14:00|20397.26|20317.26|20397.2|20317.2|20398.22|20318.22|20397.08|20317.08|10
1739769250000|2025-02-17 05:14:10|20397.13|20317.13|20393.28|20313.28|20397.51|20317.51|20393.28|20313.28|10
1739769260000|2025-02-17 05:14:20|20393.18|20313.18|20392.01|20312.01|20393.44|20313.44|20392.01|20312.01|10
1739769270000|2025-02-17 05:14:30|20389.93|20309.93|20386.81|20306.81|20389.93|20309.93|20386.81|20306.81|9
1739769280000|2025-02-17 05:14:40|20386.64|20306.64|20381.56|20301.56|20386.65|20306.65|20381.56|20301.56|9
1739769290000|2025-02-17 05:14:50|20380.68|20300.68|20376.74|20296.74|20381.08|20301.08|20376.74|20296.74|10
1739769300000|2025-02-17 05:15:00|20376.35|20296.35|20371.48|20291.48|20376.35|20296.35|20371.42|20291.42|10
1739769310000|2025-02-17 05:15:10|20370.76|20290.76|20376.1|20296.1|20376.1|20296.1|20370.4|20290.4|10
1739769320000|2025-02-17 05:15:20|20375.57|20295.57|20376.81|20296.81|20376.92|20296.92|20375.57|20295.57|9
1739769330000|2025-02-17 05:15:30|20378.15|20298.15|20383.16|20303.16|20383.16|20303.16|20378.15|20298.15|10
1739769340000|2025-02-17 05:15:40|20384.15|20304.15|20386.15|20306.15|20386.15|20306.15|20384.15|20304.15|10
1739769350000|2025-02-17 05:15:50|20395.37|20315.37|20404.31|20324.31|20404.59|20324.59|20395.37|20315.37|10
1739769360000|2025-02-17 05:16:00|20405.1|20325.1|20404.14|20324.14|20405.5|20325.5|20404.14|20324.14|10
1739769370000|2025-02-17 05:16:10|20401.88|20321.88|20394.51|20314.51|20401.88|20321.88|20394.44|20314.44|10
1739769380000|2025-02-17 05:16:20|20393.99|20313.99|20393.05|20313.05|20394.45|20314.45|20392.89|20312.89|10
1739769390000|2025-02-17 05:16:30|20393.44|20313.44|20394.36|20314.36|20395.34|20315.34|20393.44|20313.44|9
1739769400000|2025-02-17 05:16:40|20394.09|20314.09|20390.91|20310.91|20394.1|20314.1|20390.91|20310.91|10
1739769410000|2025-02-17 05:16:50|20390.92|20310.92|20387.05|20307.05|20390.92|20310.92|20386.7|20306.7|10
1739769420000|2025-02-17 05:17:00|20387.02|20307.02|20385.62|20305.62|20387.09|20307.09|20385.62|20305.62|10
1739769430000|2025-02-17 05:17:10|20385.58|20305.58|20380.98|20300.98|20386.46|20306.46|20380.98|20300.98|10
1739769440000|2025-02-17 05:17:20|20379.13|20299.13|20375.98|20295.98|20379.13|20299.13|20375.6|20295.6|10
1739769450000|2025-02-17 05:17:30|20375.94|20295.94|20374.72|20294.72|20376.13|20296.13|20374.72|20294.72|10
1739769460000|2025-02-17 05:17:40|20374.34|20294.34|20372.36|20292.36|20374.34|20294.34|20372.36|20292.36|10
1739769470000|2025-02-17 05:17:50|20372.14|20292.14|20360.24|20280.24|20372.42|20292.42|20360.1|20280.1|10
1739769480000|2025-02-17 05:18:00|20360.14|20280.14|20357.18|20277.18|20360.14|20280.14|20356.39|20276.39|10
1739769490000|2025-02-17 05:18:10|20358.38|20278.38|20354.43|20274.43|20359.7|20279.7|20354.43|20274.43|10
1739769500000|2025-02-17 05:18:20|20354.44|20274.44|20350.74|20270.74|20355.24|20275.24|20350.74|20270.74|10
1739769510000|2025-02-17 05:18:30|20344.12|20264.12|20342.07|20262.07|20345.82|20265.82|20342.07|20262.07|10
1739769520000|2025-02-17 05:18:40|20342.33|20262.33|20331.61|20251.61|20342.33|20262.33|20331.61|20251.61|10
1739769530000|2025-02-17 05:18:50|20331.56|20251.56|20329.65|20249.65|20332.11|20252.11|20329.65|20249.65|10
1739769540000|2025-02-17 05:19:00|20328.28|20248.28|20324.03|20244.03|20328.28|20248.28|20324.03|20244.03|9
1739769550000|2025-02-17 05:19:10|20324.28|20244.28|20324.53|20244.53|20326.81|20246.81|20323.45|20243.45|10
1739769560000|2025-02-17 05:19:20|20325.13|20245.13|20326.9|20246.9|20327.08|20247.08|20325.13|20245.13|10
1739769570000|2025-02-17 05:19:30|20326.79|20246.79|20328.55|20248.55|20328.77|20248.77|20326.79|20246.79|10
1739769580000|2025-02-17 05:19:40|20328.65|20248.65|20329.28|20249.28|20329.38|20249.38|20328.58|20248.58|8
1739769590000|2025-02-17 05:19:50|20329.27|20249.27|20324.14|20244.14|20329.27|20249.27|20324.14|20244.14|10
1739769600000|2025-02-17 05:20:00|20324.13|20244.13|20314.25|20234.25|20324.68|20244.68|20313.76|20233.76|9
1739769610000|2025-02-17 05:20:10|20314.99|20234.99|20319.89|20239.89|20319.89|20239.89|20314.81|20234.81|10
1739769620000|2025-02-17 05:20:20|20320.39|20240.39|20326.64|20246.64|20326.64|20246.64|20320.39|20240.39|10
1739769630000|2025-02-17 05:20:30|20327.21|20247.21|20330.15|20250.15|20330.32|20250.32|20327.21|20247.21|10
1739769640000|2025-02-17 05:20:40|20330.25|20250.25|20330.06|20250.06|20330.51|20250.51|20329.78|20249.78|10
1739769650000|2025-02-17 05:20:50|20323.48|20243.48|20321.36|20241.36|20323.48|20243.48|20321.36|20241.36|10
1739769660000|2025-02-17 05:21:00|20319.95|20239.95|20322.12|20242.12|20322.12|20242.12|20318.96|20238.96|10
1739769670000|2025-02-17 05:21:10|20323.31|20243.31|20311.82|20231.82|20323.48|20243.48|20311.82|20231.82|10
1739769680000|2025-02-17 05:21:20|20311.62|20231.62|20311|20231|20312.04|20232.04|20310.75|20230.75|10
1739769690000|2025-02-17 05:21:30|20310.49|20230.49|20308.58|20228.58|20310.49|20230.49|20308.58|20228.58|10
1739769700000|2025-02-17 05:21:40|20308.59|20228.59|20312.79|20232.79|20315.48|20235.48|20308.59|20228.59|10
1739769710000|2025-02-17 05:21:50|20313.27|20233.27|20314.76|20234.76|20314.76|20234.76|20312.59|20232.59|10
1739769720000|2025-02-17 05:22:00|20315.12|20235.12|20304.98|20224.98|20315.69|20235.69|20304.98|20224.98|10
1739769730000|2025-02-17 05:22:10|20305.02|20225.02|20304.56|20224.56|20305.61|20225.61|20303.64|20223.64|10
1739769740000|2025-02-17 05:22:20|20304.58|20224.58|20302.76|20222.76|20304.58|20224.58|20302.43|20222.43|10
1739769750000|2025-02-17 05:22:30|20302.44|20222.44|20305.85|20225.85|20305.89|20225.89|20302.23|20222.23|10
1739769760000|2025-02-17 05:22:40|20305.89|20225.89|20302.33|20222.33|20306.5|20226.5|20302.33|20222.33|10
1739769770000|2025-02-17 05:22:50|20302.7|20222.7|20311.17|20231.17|20311.17|20231.17|20302.7|20222.7|10
1739769780000|2025-02-17 05:23:00|20311.89|20231.89|20306.54|20226.54|20311.89|20231.89|20304.82|20224.82|10
1739769790000|2025-02-17 05:23:10|20305.96|20225.96|20305.04|20225.04|20306.28|20226.28|20302.26|20222.26|10
1739769800000|2025-02-17 05:23:20|20304.7|20224.7|20302.1|20222.1|20304.7|20224.7|20301.46|20221.46|10
1739769810000|2025-02-17 05:23:30|20302.52|20222.52|20301.33|20221.33|20302.93|20222.93|20301.16|20221.16|10
1739769820000|2025-02-17 05:23:40|20301.19|20221.19|20300.5|20220.5|20301.19|20221.19|20300.14|20220.14|10
1739769830000|2025-02-17 05:23:50|20304.98|20224.98|20294.2|20214.2|20304.98|20224.98|20294.2|20214.2|10
1739769840000|2025-02-17 05:24:00|20293.94|20213.94|20284.78|20204.78|20294.27|20214.27|20284.78|20204.78|10
1739769850000|2025-02-17 05:24:10|20282.94|20202.94|20281.19|20201.19|20282.94|20202.94|20281.19|20201.19|10
1739769860000|2025-02-17 05:24:20|20279.98|20199.98|20275.01|20195.01|20279.98|20199.98|20275.01|20195.01|9
1739769870000|2025-02-17 05:24:30|20273.39|20193.39|20270.89|20190.89|20273.39|20193.39|20270.68|20190.68|10
1739769880000|2025-02-17 05:24:40|20270.34|20190.34|20264.05|20184.05|20270.34|20190.34|20263.62|20183.62|10
1739769890000|2025-02-17 05:24:50|20263.19|20183.19|20256.83|20176.83|20263.93|20183.93|20255.99|20175.99|10
1739769900000|2025-02-17 05:25:00|20257.26|20177.26|20261.54|20181.54|20261.68|20181.68|20257.14|20177.14|10
1739769910000|2025-02-17 05:25:10|20260.82|20180.82|20269.89|20189.89|20269.89|20189.89|20260.82|20180.82|10
1739769920000|2025-02-17 05:25:20|20270.6|20190.6|20277.92|20197.92|20277.92|20197.92|20270.6|20190.6|10
1739769930000|2025-02-17 05:25:30|20278.05|20198.05|20286.73|20206.73|20286.74|20206.74|20278.05|20198.05|10
1739769940000|2025-02-17 05:25:40|20286.61|20206.61|20287.35|20207.35|20287.7|20207.7|20285.99|20205.99|10
1739769950000|2025-02-17 05:25:50|20286.83|20206.83|20283.97|20203.97|20286.83|20206.83|20283.97|20203.97|10
1739769960000|2025-02-17 05:26:00|20282.75|20202.75|20278.7|20198.7|20282.92|20202.92|20278.06|20198.06|10
1739769970000|2025-02-17 05:26:10|20273.09|20193.09|20271.47|20191.47|20273.28|20193.28|20271.47|20191.47|9
1739769980000|2025-02-17 05:26:20|20271.45|20191.45|20273.44|20193.44|20274.59|20194.59|20271.45|20191.45|10
1739769990000|2025-02-17 05:26:30|20274.16|20194.16|20275.14|20195.14|20276.56|20196.56|20273.73|20193.73|10
1739770000000|2025-02-17 05:26:40|20275.2|20195.2|20278.25|20198.25|20279.6|20199.6|20275.2|20195.2|10
1739770010000|2025-02-17 05:26:50|20278.35|20198.35|20278.13|20198.13|20278.41|20198.41|20277|20197|10
1739770020000|2025-02-17 05:27:00|20278.17|20198.17|20282.15|20202.15|20282.15|20202.15|20278.17|20198.17|10
1739770030000|2025-02-17 05:27:10|20282.22|20202.22|20283.58|20203.58|20283.7|20203.7|20282.08|20202.08|8
1739770040000|2025-02-17 05:27:20|20283.52|20203.52|20282.87|20202.87|20283.52|20203.52|20282.53|20202.53|10
1739770050000|2025-02-17 05:27:30|20282.83|20202.83|20282|20202|20282.83|20202.83|20281.84|20201.84|10
1739770060000|2025-02-17 05:27:40|20282.42|20202.42|20281.3|20201.3|20282.42|20202.42|20278.25|20198.25|10
1739770070000|2025-02-17 05:27:50|20282.03|20202.03|20279.78|20199.78|20282.05|20202.05|20279.78|20199.78|10
1739770080000|2025-02-17 05:28:00|20279.36|20199.36|20278.29|20198.29|20279.36|20199.36|20277.85|20197.85|10
1739770090000|2025-02-17 05:28:10|20278.18|20198.18|20282.43|20202.43|20282.43|20202.43|20278.12|20198.12|10
1739770100000|2025-02-17 05:28:20|20283.29|20203.29|20284.46|20204.46|20284.46|20204.46|20283.17|20203.17|10
1739770110000|2025-02-17 05:28:30|20284.47|20204.47|20295.69|20215.69|20295.69|20215.69|20284.47|20204.47|10
1739770120000|2025-02-17 05:28:40|20295.89|20215.89|20294.5|20214.5|20296.06|20216.06|20294.21|20214.21|10
1739770130000|2025-02-17 05:28:50|20294.6|20214.6|20294.62|20214.62|20294.96|20214.96|20294.14|20214.14|10
1739770140000|2025-02-17 05:29:00|20294.57|20214.57|20297.64|20217.64|20297.64|20217.64|20294.57|20214.57|8
1739770150000|2025-02-17 05:29:10|20297.9|20217.9|20299.28|20219.28|20299.28|20219.28|20297.58|20217.58|10
1739770160000|2025-02-17 05:29:20|20299.48|20219.48|20304.57|20224.57|20304.57|20224.57|20299.48|20219.48|9
1739770170000|2025-02-17 05:29:30|20304.79|20224.79|20302.58|20222.58|20304.92|20224.92|20302.58|20222.58|10
1739770180000|2025-02-17 05:29:40|20301.74|20221.74|20300.7|20220.7|20301.94|20221.94|20300.62|20220.62|10
1739770190000|2025-02-17 05:29:50|20299.73|20219.73|20297.44|20217.44|20299.73|20219.73|20297.44|20217.44|10
1739770200000|2025-02-17 05:30:00|20296.95|20216.95|20296.5|20216.5|20297.4|20217.4|20296.5|20216.5|10
1739770210000|2025-02-17 05:30:10|20296.76|20216.76|20297.21|20217.21|20297.21|20217.21|20293.92|20213.92|10
1739770220000|2025-02-17 05:30:20|20298.11|20218.11|20307.33|20227.33|20307.33|20227.33|20298.11|20218.11|10
1739770230000|2025-02-17 05:30:30|20308.64|20228.64|20305.93|20225.93|20309.52|20229.52|20305.93|20225.93|10
1739770240000|2025-02-17 05:30:40|20304.28|20224.28|20308.32|20228.32|20308.33|20228.33|20303.72|20223.72|9
1739770250000|2025-02-17 05:30:50|20309.68|20229.68|20309.84|20229.84|20310.26|20230.26|20309.62|20229.62|9
1739770260000|2025-02-17 05:31:00|20310.4|20230.4|20300.9|20220.9|20310.4|20230.4|20300.81|20220.81|10
1739770270000|2025-02-17 05:31:10|20300.32|20220.32|20299.32|20219.32|20301.6|20221.6|20298.43|20218.43|10
1739770280000|2025-02-17 05:31:20|20300.13|20220.13|20299.21|20219.21|20300.47|20220.47|20299.18|20219.18|10
1739770290000|2025-02-17 05:31:30|20298.73|20218.73|20301.6|20221.6|20301.6|20221.6|20298.69|20218.69|10
1739770300000|2025-02-17 05:31:40|20301.84|20221.84|20302.95|20222.95|20302.95|20222.95|20300.69|20220.69|10
1739770310000|2025-02-17 05:31:50|20303.52|20223.52|20307.94|20227.94|20307.94|20227.94|20303.52|20223.52|9
1739770320000|2025-02-17 05:32:00|20308.9|20228.9|20311.32|20231.32|20311.42|20231.42|20308.23|20228.23|10
1739770330000|2025-02-17 05:32:10|20311|20231|20314.44|20234.44|20315.09|20235.09|20311|20231|8
1739770340000|2025-02-17 05:32:20|20313.74|20233.74|20313.21|20233.21|20314.28|20234.28|20313.21|20233.21|10
1739770350000|2025-02-17 05:32:30|20313.19|20233.19|20312.11|20232.11|20313.19|20233.19|20307.81|20227.81|10
1739770360000|2025-02-17 05:32:40|20312.09|20232.09|20310.3|20230.3|20312.23|20232.23|20310.22|20230.22|10
1739770370000|2025-02-17 05:32:50|20310.59|20230.59|20303.36|20223.36|20310.59|20230.59|20303.36|20223.36|10
1739770380000|2025-02-17 05:33:00|20299.82|20219.82|20301.76|20221.76|20301.76|20221.76|20295.36|20215.36|10
1739770390000|2025-02-17 05:33:10|20302.87|20222.87|20310.83|20230.83|20310.83|20230.83|20302.87|20222.87|10
1739770400000|2025-02-17 05:33:20|20310.31|20230.31|20308.37|20228.37|20310.31|20230.31|20308.32|20228.32|10
1739770410000|2025-02-17 05:33:30|20306.94|20226.94|20307.08|20227.08|20307.08|20227.08|20306.5|20226.5|9
1739770420000|2025-02-17 05:33:40|20306.39|20226.39|20306.19|20226.19|20306.39|20226.39|20305.04|20225.04|10
1739770430000|2025-02-17 05:33:50|20304.92|20224.92|20302.15|20222.15|20304.92|20224.92|20302.15|20222.15|9
1739770440000|2025-02-17 05:34:00|20302.17|20222.17|20302.11|20222.11|20302.68|20222.68|20301.69|20221.69|9
1739770450000|2025-02-17 05:34:10|20303.34|20223.34|20307.2|20227.2|20307.2|20227.2|20303.34|20223.34|10
1739770460000|2025-02-17 05:34:20|20307.16|20227.16|20306.6|20226.6|20307.16|20227.16|20306.05|20226.05|10
1739770470000|2025-02-17 05:34:30|20306.19|20226.19|20309.02|20229.02|20309.02|20229.02|20305.78|20225.78|10
1739770480000|2025-02-17 05:34:40|20309.08|20229.08|20312.26|20232.26|20312.36|20232.36|20309.08|20229.08|10
1739770490000|2025-02-17 05:34:50|20311.97|20231.97|20311.5|20231.5|20312.13|20232.13|20311.22|20231.22|10
1739770500000|2025-02-17 05:35:00|20311.34|20231.34|20310.88|20230.88|20311.52|20231.52|20310.75|20230.75|10
1739770510000|2025-02-17 05:35:10|20311.15|20231.15|20310.38|20230.38|20311.27|20231.27|20308.44|20228.44|9
1739770520000|2025-02-17 05:35:20|20311.16|20231.16|20319.45|20239.45|20319.45|20239.45|20311.06|20231.06|10
1739770530000|2025-02-17 05:35:30|20319.75|20239.75|20319.91|20239.91|20319.96|20239.96|20319.13|20239.13|10
1739770540000|2025-02-17 05:35:40|20320.14|20240.14|20320.23|20240.23|20320.23|20240.23|20319.54|20239.54|9
1739770550000|2025-02-17 05:35:50|20320.84|20240.84|20321.51|20241.51|20321.51|20241.51|20320.72|20240.72|9
1739770560000|2025-02-17 05:36:00|20321.86|20241.86|20326.61|20246.61|20326.61|20246.61|20321.62|20241.62|10
1739770570000|2025-02-17 05:36:10|20326.78|20246.78|20331.96|20251.96|20332.32|20252.32|20326.78|20246.78|10
1739770580000|2025-02-17 05:36:20|20331.48|20251.48|20337.13|20257.13|20337.13|20257.13|20330.39|20250.39|10
1739770590000|2025-02-17 05:36:30|20337.46|20257.46|20338.85|20258.85|20338.85|20258.85|20337.46|20257.46|10
1739770600000|2025-02-17 05:36:40|20338.82|20258.82|20338.86|20258.86|20338.9|20258.9|20337.99|20257.99|9
1739770610000|2025-02-17 05:36:50|20338.43|20258.43|20336.63|20256.63|20338.43|20258.43|20336.63|20256.63|10
1739770620000|2025-02-17 05:37:00|20336.3|20256.3|20327.73|20247.73|20337.9|20257.9|20327.73|20247.73|10
1739770630000|2025-02-17 05:37:10|20326.8|20246.8|20326.98|20246.98|20326.98|20246.98|20326.07|20246.07|10
1739770640000|2025-02-17 05:37:20|20327.55|20247.55|20327.74|20247.74|20327.82|20247.82|20327.33|20247.33|10
1739770650000|2025-02-17 05:37:30|20327.73|20247.73|20330.21|20250.21|20330.29|20250.29|20327.73|20247.73|10
1739770660000|2025-02-17 05:37:40|20330.58|20250.58|20330.76|20250.76|20331.22|20251.22|20330.58|20250.58|10
1739770670000|2025-02-17 05:37:50|20330.42|20250.42|20326.78|20246.78|20330.42|20250.42|20326.78|20246.78|10
1739770680000|2025-02-17 05:38:00|20325.75|20245.75|20323.9|20243.9|20325.88|20245.88|20323.53|20243.53|10
1739770690000|2025-02-17 05:38:10|20323.52|20243.52|20323.34|20243.34|20323.52|20243.52|20322.18|20242.18|9
1739770700000|2025-02-17 05:38:20|20323.43|20243.43|20325.41|20245.41|20325.41|20245.41|20323.43|20243.43|9
1739770710000|2025-02-17 05:38:30|20325.55|20245.55|20325.86|20245.86|20326.73|20246.73|20325.55|20245.55|10
1739770720000|2025-02-17 05:38:40|20326.03|20246.03|20327.04|20247.04|20327.21|20247.21|20326.03|20246.03|10
1739770730000|2025-02-17 05:38:50|20327.26|20247.26|20330.27|20250.27|20330.27|20250.27|20327.26|20247.26|10
1739770740000|2025-02-17 05:39:00|20330.11|20250.11|20331.99|20251.99|20332|20252|20329.9|20249.9|9
1739770750000|2025-02-17 05:39:10|20331.97|20251.97|20335.51|20255.51|20335.51|20255.51|20331.97|20251.97|10
1739770760000|2025-02-17 05:39:20|20335.69|20255.69|20335.36|20255.36|20335.89|20255.89|20335.23|20255.23|10
1739770770000|2025-02-17 05:39:30|20334.64|20254.64|20333.9|20253.9|20335.21|20255.21|20333.9|20253.9|9
1739770780000|2025-02-17 05:39:40|20333.53|20253.53|20326.15|20246.15|20333.53|20253.53|20326.15|20246.15|10
1739770790000|2025-02-17 05:39:50|20325.79|20245.79|20323.12|20243.12|20325.79|20245.79|20323.08|20243.08|10
1739770800000|2025-02-17 05:40:00|20321.32|20241.32|20320.34|20240.34|20321.32|20241.32|20320.34|20240.34|9
1739770810000|2025-02-17 05:40:10|20321.77|20241.77|20323.09|20243.09|20323.09|20243.09|20321.77|20241.77|10
1739770820000|2025-02-17 05:40:20|20323.45|20243.45|20327.18|20247.18|20327.18|20247.18|20323.45|20243.45|9
1739770830000|2025-02-17 05:40:30|20328.08|20248.08|20330.31|20250.31|20330.55|20250.55|20328.08|20248.08|10
1739770840000|2025-02-17 05:40:40|20329.86|20249.86|20327.06|20247.06|20330.06|20250.06|20327.06|20247.06|10
1739770850000|2025-02-17 05:40:50|20328.33|20248.33|20329.48|20249.48|20329.7|20249.7|20328.09|20248.09|9
1739770860000|2025-02-17 05:41:00|20329.3|20249.3|20316.44|20236.44|20329.3|20249.3|20316.44|20236.44|10
1739770870000|2025-02-17 05:41:10|20315.92|20235.92|20315.86|20235.86|20315.92|20235.92|20313.51|20233.51|10
1739770880000|2025-02-17 05:41:20|20315.93|20235.93|20316.47|20236.47|20316.47|20236.47|20315.42|20235.42|10
1739770890000|2025-02-17 05:41:30|20315.2|20235.2|20313.41|20233.41|20315.2|20235.2|20313.41|20233.41|10
1739770900000|2025-02-17 05:41:40|20313.22|20233.22|20310.75|20230.75|20314.07|20234.07|20310.75|20230.75|10
1739770910000|2025-02-17 05:41:50|20309.2|20229.2|20305.99|20225.99|20309.2|20229.2|20305.99|20225.99|10
1739770920000|2025-02-17 05:42:00|20306.02|20226.02|20304.86|20224.86|20306.1|20226.1|20304.1|20224.1|9
1739770930000|2025-02-17 05:42:10|20304.87|20224.87|20304|20224|20305.02|20225.02|20304|20224|10
1739770940000|2025-02-17 05:42:20|20303.74|20223.74|20299.28|20219.28|20303.76|20223.76|20299.28|20219.28|10
1739770950000|2025-02-17 05:42:30|20299.96|20219.96|20299.47|20219.47|20300.08|20220.08|20299.4|20219.4|10
1739770960000|2025-02-17 05:42:40|20299.45|20219.45|20298.89|20218.89|20301.24|20221.24|20298.89|20218.89|10
1739770970000|2025-02-17 05:42:50|20299.87|20219.87|20299.44|20219.44|20299.87|20219.87|20299.35|20219.35|9
1739770980000|2025-02-17 05:43:00|20299.23|20219.23|20300.71|20220.71|20300.71|20220.71|20298.84|20218.84|10
1739770990000|2025-02-17 05:43:10|20301|20221|20301.7|20221.7|20301.7|20221.7|20301|20221|10
1739771000000|2025-02-17 05:43:20|20301.62|20221.62|20303.21|20223.21|20303.21|20223.21|20301.62|20221.62|10
1739771010000|2025-02-17 05:43:30|20303.38|20223.38|20305.7|20225.7|20305.7|20225.7|20303.38|20223.38|10
1739771020000|2025-02-17 05:43:40|20307.08|20227.08|20311.24|20231.24|20311.77|20231.77|20307.08|20227.08|10
1739771030000|2025-02-17 05:43:50|20311.47|20231.47|20311.87|20231.87|20311.87|20231.87|20311.47|20231.47|9
1739771040000|2025-02-17 05:44:00|20311.65|20231.65|20313.35|20233.35|20313.35|20233.35|20311.65|20231.65|10
1739771050000|2025-02-17 05:44:10|20313.38|20233.38|20314.09|20234.09|20314.09|20234.09|20313.38|20233.38|10
1739771060000|2025-02-17 05:44:20|20314.1|20234.1|20319.63|20239.63|20319.63|20239.63|20314.1|20234.1|10
1739771070000|2025-02-17 05:44:30|20320.94|20240.94|20322.25|20242.25|20322.47|20242.47|20320.86|20240.86|10
1739771080000|2025-02-17 05:44:40|20322.32|20242.32|20322.51|20242.51|20322.57|20242.57|20322.16|20242.16|8
1739771090000|2025-02-17 05:44:50|20322.09|20242.09|20323.64|20243.64|20323.64|20243.64|20321.62|20241.62|10
1739771100000|2025-02-17 05:45:00|20323.47|20243.47|20322.84|20242.84|20325.4|20245.4|20322.84|20242.84|10
1739771110000|2025-02-17 05:45:10|20322.42|20242.42|20325.28|20245.28|20325.28|20245.28|20322.05|20242.05|10
1739771120000|2025-02-17 05:45:20|20325.46|20245.46|20335.46|20255.46|20335.46|20255.46|20325.46|20245.46|10
1739771130000|2025-02-17 05:45:30|20336.11|20256.11|20340.2|20260.2|20340.2|20260.2|20336.11|20256.11|10
1739771140000|2025-02-17 05:45:40|20340.44|20260.44|20362.07|20282.07|20362.07|20282.07|20340.44|20260.44|10
1739771150000|2025-02-17 05:45:50|20362.4|20282.4|20362.96|20282.96|20363.06|20283.06|20362.33|20282.33|10
1739771160000|2025-02-17 05:46:00|20363|20283|20358.28|20278.28|20363.18|20283.18|20358.28|20278.28|10
1739771170000|2025-02-17 05:46:10|20359.02|20279.02|20357.26|20277.26|20359.2|20279.2|20357.26|20277.26|10
1739771180000|2025-02-17 05:46:20|20357.5|20277.5|20356.28|20276.28|20358.17|20278.17|20355.96|20275.96|10
1739771190000|2025-02-17 05:46:30|20356.5|20276.5|20353.05|20273.05|20357.04|20277.04|20353.05|20273.05|10
1739771200000|2025-02-17 05:46:40|20352.9|20272.9|20356.58|20276.58|20356.83|20276.83|20350.82|20270.82|10
1739771210000|2025-02-17 05:46:50|20356.48|20276.48|20355.45|20275.45|20356.48|20276.48|20355.45|20275.45|9
1739771220000|2025-02-17 05:47:00|20355.51|20275.51|20354.44|20274.44|20355.51|20275.51|20354.44|20274.44|10
1739771230000|2025-02-17 05:47:10|20354.48|20274.48|20354.9|20274.9|20355.95|20275.95|20354.37|20274.37|10
1739771240000|2025-02-17 05:47:20|20354.01|20274.01|20353.08|20273.08|20354.01|20274.01|20352.99|20272.99|10
1739771250000|2025-02-17 05:47:30|20352.97|20272.97|20351.9|20271.9|20352.97|20272.97|20351.78|20271.78|10
1739771260000|2025-02-17 05:47:40|20351.95|20271.95|20352.08|20272.08|20352.78|20272.78|20351.73|20271.73|10
1739771270000|2025-02-17 05:47:50|20352.14|20272.14|20353.5|20273.5|20353.57|20273.57|20352.08|20272.08|10
1739771280000|2025-02-17 05:48:00|20353.17|20273.17|20354.28|20274.28|20354.28|20274.28|20352.88|20272.88|10
1739771290000|2025-02-17 05:48:10|20354.48|20274.48|20362.96|20282.96|20362.96|20282.96|20354.48|20274.48|10
1739771300000|2025-02-17 05:48:20|20363|20283|20365.98|20285.98|20365.98|20285.98|20363|20283|10
1739771310000|2025-02-17 05:48:30|20366.82|20286.82|20367.92|20287.92|20368.22|20288.22|20366.73|20286.73|9
1739771320000|2025-02-17 05:48:40|20367.86|20287.86|20365.66|20285.66|20368.05|20288.05|20365.66|20285.66|10
1739771330000|2025-02-17 05:48:50|20365.7|20285.7|20365.73|20285.73|20365.73|20285.73|20365.41|20285.41|9
1739771340000|2025-02-17 05:49:00|20365.79|20285.79|20365.97|20285.97|20366.45|20286.45|20365.67|20285.67|9
1739771350000|2025-02-17 05:49:10|20366.88|20286.88|20367.64|20287.64|20367.76|20287.76|20366.88|20286.88|9
1739771360000|2025-02-17 05:49:20|20367.57|20287.57|20366.54|20286.54|20367.62|20287.62|20366.54|20286.54|10
1739771370000|2025-02-17 05:49:30|20366.32|20286.32|20364.92|20284.92|20366.35|20286.35|20364.71|20284.71|10
1739771380000|2025-02-17 05:49:40|20365.26|20285.26|20366.79|20286.79|20366.79|20286.79|20365.23|20285.23|9
1739771390000|2025-02-17 05:49:50|20366.87|20286.87|20364.72|20284.72|20366.87|20286.87|20364.14|20284.14|10
1739771400000|2025-02-17 05:50:00|20364.82|20284.82|20368|20288|20368|20288|20364.82|20284.82|10
1739771410000|2025-02-17 05:50:10|20368.1|20288.1|20371.89|20291.89|20371.89|20291.89|20368.1|20288.1|10
1739771420000|2025-02-17 05:50:20|20372.19|20292.19|20374.47|20294.47|20377.2|20297.2|20372.19|20292.19|10
1739771430000|2025-02-17 05:50:30|20373.58|20293.58|20372.67|20292.67|20373.58|20293.58|20372.67|20292.67|9
1739771440000|2025-02-17 05:50:40|20372.28|20292.28|20371.15|20291.15|20372.38|20292.38|20371.14|20291.14|10
1739771450000|2025-02-17 05:50:50|20370.97|20290.97|20368.74|20288.74|20370.97|20290.97|20368.74|20288.74|9
1739771460000|2025-02-17 05:51:00|20368.75|20288.75|20366.86|20286.86|20368.77|20288.77|20366.86|20286.86|10
1739771470000|2025-02-17 05:51:10|20366.78|20286.78|20371.98|20291.98|20372.01|20292.01|20366.78|20286.78|10
1739771480000|2025-02-17 05:51:20|20372.14|20292.14|20369.25|20289.25|20372.14|20292.14|20368.84|20288.84|10
1739771490000|2025-02-17 05:51:30|20369.12|20289.12|20370.5|20290.5|20370.5|20290.5|20368.76|20288.76|9
1739771500000|2025-02-17 05:51:40|20370.31|20290.31|20370.84|20290.84|20370.96|20290.96|20370.05|20290.05|10
1739771510000|2025-02-17 05:51:50|20370.62|20290.62|20367.65|20287.65|20370.62|20290.62|20367.65|20287.65|10
1739771520000|2025-02-17 05:52:00|20367.52|20287.52|20370.47|20290.47|20370.47|20290.47|20366.49|20286.49|10
1739771530000|2025-02-17 05:52:10|20370.27|20290.27|20356.83|20276.83|20370.27|20290.27|20356.83|20276.83|10
1739771540000|2025-02-17 05:52:20|20356.52|20276.52|20357|20277|20357|20277|20355.96|20275.96|10
1739771550000|2025-02-17 05:52:30|20357.07|20277.07|20362.15|20282.15|20362.15|20282.15|20357.07|20277.07|9
1739771560000|2025-02-17 05:52:40|20362.23|20282.23|20367.05|20287.05|20367.05|20287.05|20362.23|20282.23|10
1739771570000|2025-02-17 05:52:50|20366.93|20286.93|20368.24|20288.24|20368.7|20288.7|20366.93|20286.93|10
1739771580000|2025-02-17 05:53:00|20368.23|20288.23|20370.44|20290.44|20370.44|20290.44|20368.23|20288.23|10
1739771590000|2025-02-17 05:53:10|20371.02|20291.02|20373.84|20293.84|20373.84|20293.84|20371.02|20291.02|10
1739771600000|2025-02-17 05:53:20|20373.97|20293.97|20365.32|20285.32|20374.24|20294.24|20365.32|20285.32|10
1739771610000|2025-02-17 05:53:30|20365.76|20285.76|20368.85|20288.85|20368.85|20288.85|20365.76|20285.76|10
1739771620000|2025-02-17 05:53:40|20369.07|20289.07|20374.95|20294.95|20380.72|20300.72|20369.07|20289.07|10
1739771630000|2025-02-17 05:53:50|20378.37|20298.37|20380.29|20300.29|20380.29|20300.29|20378.37|20298.37|7
1739771640000|2025-02-17 05:54:00|20380.28|20300.28|20381.71|20301.71|20381.71|20301.71|20380.24|20300.24|10
1739771650000|2025-02-17 05:54:10|20381.63|20301.63|20387.71|20307.71|20387.71|20307.71|20381.63|20301.63|9
1739771660000|2025-02-17 05:54:20|20388.22|20308.22|20388.65|20308.65|20389.76|20309.76|20388.22|20308.22|10
1739771670000|2025-02-17 05:54:30|20391.37|20311.37|20393.98|20313.98|20393.98|20313.98|20391.37|20311.37|10
1739771680000|2025-02-17 05:54:40|20394.39|20314.39|20397.9|20317.9|20397.9|20317.9|20394.39|20314.39|10
1739771690000|2025-02-17 05:54:50|20398|20318|20397|20317|20398.09|20318.09|20396.87|20316.87|9
1739771700000|2025-02-17 05:55:00|20397.18|20317.18|20395.69|20315.69|20397.18|20317.18|20395.69|20315.69|10
1739771710000|2025-02-17 05:55:10|20395.22|20315.22|20396.07|20316.07|20396.43|20316.43|20395.15|20315.15|10
1739771720000|2025-02-17 05:55:20|20396.03|20316.03|20395.7|20315.7|20396.03|20316.03|20395.7|20315.7|8
1739771730000|2025-02-17 05:55:30|20395.47|20315.47|20395.79|20315.79|20395.79|20315.79|20395.47|20315.47|10
1739771740000|2025-02-17 05:55:40|20396.27|20316.27|20396.69|20316.69|20396.69|20316.69|20396.25|20316.25|8
1739771750000|2025-02-17 05:55:50|20396.71|20316.71|20397.49|20317.49|20397.49|20317.49|20396.61|20316.61|9
1739771760000|2025-02-17 05:56:00|20397.47|20317.47|20412.23|20332.23|20412.23|20332.23|20397.47|20317.47|9
1739771770000|2025-02-17 05:56:10|20413.31|20333.31|20414.68|20334.68|20414.68|20334.68|20413.31|20333.31|10
1739771780000|2025-02-17 05:56:20|20413.98|20333.98|20415.74|20335.74|20415.74|20335.74|20413.98|20333.98|9
1739771790000|2025-02-17 05:56:30|20415.18|20335.18|20416.4|20336.4|20416.56|20336.56|20414.89|20334.89|10
1739771800000|2025-02-17 05:56:40|20416.35|20336.35|20410.83|20330.83|20416.35|20336.35|20410.83|20330.83|10
1739771810000|2025-02-17 05:56:50|20410.74|20330.74|20409.22|20329.22|20410.74|20330.74|20409.16|20329.16|10
1739771820000|2025-02-17 05:57:00|20409.4|20329.4|20411.05|20331.05|20411.05|20331.05|20409.4|20329.4|10
1739771830000|2025-02-17 05:57:10|20411.34|20331.34|20412.86|20332.86|20412.93|20332.93|20410.9|20330.9|10
1739771840000|2025-02-17 05:57:20|20412.44|20332.44|20410.41|20330.41|20412.44|20332.44|20410.3|20330.3|10
1739771850000|2025-02-17 05:57:30|20409.91|20329.91|20406.75|20326.75|20410.92|20330.92|20406.75|20326.75|10
1739771860000|2025-02-17 05:57:40|20406.79|20326.79|20407.77|20327.77|20407.77|20327.77|20406.32|20326.32|10
1739771870000|2025-02-17 05:57:50|20407.91|20327.91|20405.51|20325.51|20407.91|20327.91|20405.46|20325.46|10
1739771880000|2025-02-17 05:58:00|20405.48|20325.48|20405.82|20325.82|20405.82|20325.82|20405.33|20325.33|10
1739771890000|2025-02-17 05:58:10|20405.45|20325.45|20408.58|20328.58|20408.58|20328.58|20405.45|20325.45|10
1739771900000|2025-02-17 05:58:20|20408.86|20328.86|20408.58|20328.58|20411.24|20331.24|20408.58|20328.58|9
1739771910000|2025-02-17 05:58:30|20408.36|20328.36|20406.61|20326.61|20408.36|20328.36|20406.59|20326.59|10
1739771920000|2025-02-17 05:58:40|20406.69|20326.69|20406.53|20326.53|20407.66|20327.66|20406.53|20326.53|8
1739771930000|2025-02-17 05:58:50|20406.5|20326.5|20407.24|20327.24|20407.24|20327.24|20406.47|20326.47|9
1739771940000|2025-02-17 05:59:00|20407.21|20327.21|20404.1|20324.1|20407.21|20327.21|20403.71|20323.71|10
1739771950000|2025-02-17 05:59:10|20404.28|20324.28|20403.97|20323.97|20404.28|20324.28|20403.36|20323.36|8
1739771960000|2025-02-17 05:59:20|20403.88|20323.88|20403.48|20323.48|20403.89|20323.89|20403.29|20323.29|10
1739771970000|2025-02-17 05:59:30|20403.49|20323.49|20403.81|20323.81|20403.81|20323.81|20403.49|20323.49|8
1739771980000|2025-02-17 05:59:40|20403.83|20323.83|20412.67|20332.67|20412.94|20332.94|20403.83|20323.83|10
1739771990000|2025-02-17 05:59:50|20412.68|20332.68|20413.48|20333.48|20413.48|20333.48|20412.64|20332.64|7
1739772000000|2025-02-17 06:00:00|20413.88|20333.88|20415.6|20335.6|20417.09|20337.09|20413.86|20333.86|10
1739772010000|2025-02-17 06:00:10|20415.59|20335.59|20414.4|20334.4|20415.59|20335.59|20414.4|20334.4|9
1739772020000|2025-02-17 06:00:20|20414.5|20334.5|20412.06|20332.06|20414.56|20334.56|20412.06|20332.06|9
1739772030000|2025-02-17 06:00:30|20411.46|20331.46|20408.89|20328.89|20411.46|20331.46|20408.89|20328.89|9
1739772040000|2025-02-17 06:00:40|20408.07|20328.07|20405.76|20325.76|20408.34|20328.34|20404.95|20324.95|8
1739772050000|2025-02-17 06:00:50|20406.07|20326.07|20407.77|20327.77|20408.13|20328.13|20405.93|20325.93|10
1739772060000|2025-02-17 06:01:00|20408.09|20328.09|20410.21|20330.21|20410.21|20330.21|20407.54|20327.54|10
1739772070000|2025-02-17 06:01:10|20410.5|20330.5|20419.12|20339.12|20419.12|20339.12|20410.5|20330.5|10
1739772080000|2025-02-17 06:01:20|20419.03|20339.03|20424.81|20344.81|20424.81|20344.81|20416.32|20336.32|10
1739772090000|2025-02-17 06:01:30|20426.35|20346.35|20427.64|20347.64|20427.64|20347.64|20426.13|20346.13|9
1739772100000|2025-02-17 06:01:40|20427.63|20347.63|20423.05|20343.05|20427.94|20347.94|20423.05|20343.05|9
1739772110000|2025-02-17 06:01:50|20423.08|20343.08|20420.31|20340.31|20423.15|20343.15|20420.31|20340.31|9
1739772120000|2025-02-17 06:02:00|20420.28|20340.28|20421.93|20341.93|20422.02|20342.02|20416.43|20336.43|10
1739772130000|2025-02-17 06:02:10|20422.08|20342.08|20420.22|20340.22|20422.08|20342.08|20419.04|20339.04|10
1739772140000|2025-02-17 06:02:20|20420.17|20340.17|20417.87|20337.87|20420.23|20340.23|20417.87|20337.87|10
1739772150000|2025-02-17 06:02:30|20417.74|20337.74|20417.53|20337.53|20418.16|20338.16|20417.53|20337.53|9
1739772160000|2025-02-17 06:02:40|20416.99|20336.99|20420.06|20340.06|20420.18|20340.18|20416.52|20336.52|10
1739772170000|2025-02-17 06:02:50|20419.19|20339.19|20421.62|20341.62|20421.62|20341.62|20418.51|20338.51|10
1739772180000|2025-02-17 06:03:00|20421.61|20341.61|20416.46|20336.46|20422.55|20342.55|20416.18|20336.18|10
1739772190000|2025-02-17 06:03:10|20416.33|20336.33|20419.76|20339.76|20419.76|20339.76|20416.33|20336.33|10
1739772200000|2025-02-17 06:03:20|20420.39|20340.39|20429.01|20349.01|20429.86|20349.86|20420.39|20340.39|10
1739772210000|2025-02-17 06:03:30|20429.16|20349.16|20432.1|20352.1|20432.1|20352.1|20429.14|20349.14|10
1739772220000|2025-02-17 06:03:40|20432.18|20352.18|20431.99|20351.99|20432.92|20352.92|20431.83|20351.83|10
1739772230000|2025-02-17 06:03:50|20432|20352|20432.09|20352.09|20432.15|20352.15|20431.99|20351.99|7
1739772240000|2025-02-17 06:04:00|20432.14|20352.14|20440.92|20360.92|20440.92|20360.92|20432.14|20352.14|8
1739772250000|2025-02-17 06:04:10|20441.67|20361.67|20443.17|20363.17|20444.34|20364.34|20441.67|20361.67|10
1739772260000|2025-02-17 06:04:20|20443.22|20363.22|20452.08|20372.08|20452.08|20372.08|20443.22|20363.22|10
1739772270000|2025-02-17 06:04:30|20453.44|20373.44|20453.27|20373.27|20454.59|20374.59|20452.89|20372.89|10
1739772280000|2025-02-17 06:04:40|20452.88|20372.88|20453.47|20373.47|20453.48|20373.48|20452.12|20372.12|10
1739772290000|2025-02-17 06:04:50|20453.81|20373.81|20456.14|20376.14|20456.22|20376.22|20453.81|20373.81|10
1739772300000|2025-02-17 06:05:00|20456.5|20376.5|20459.25|20379.25|20459.35|20379.35|20456.18|20376.18|9
1739772310000|2025-02-17 06:05:10|20459.23|20379.23|20459.68|20379.68|20459.68|20379.68|20459.08|20379.08|10
1739772320000|2025-02-17 06:05:20|20461.12|20381.12|20467.45|20387.45|20467.45|20387.45|20461.12|20381.12|10
1739772330000|2025-02-17 06:05:30|20468.32|20388.32|20468.27|20388.27|20469.74|20389.74|20467.17|20387.17|10
1739772340000|2025-02-17 06:05:40|20467.9|20387.9|20465.95|20385.95|20467.9|20387.9|20465.95|20385.95|10
1739772350000|2025-02-17 06:05:50|20465.93|20385.93|20466.33|20386.33|20466.33|20386.33|20465.26|20385.26|10
1739772360000|2025-02-17 06:06:00|20466.39|20386.39|20466.26|20386.26|20467.35|20387.35|20466.1|20386.1|10
1739772370000|2025-02-17 06:06:10|20466.22|20386.22|20462.32|20382.32|20466.26|20386.26|20462.32|20382.32|9
1739772380000|2025-02-17 06:06:20|20461.87|20381.87|20460.61|20380.61|20461.87|20381.87|20460.61|20380.61|10
1739772390000|2025-02-17 06:06:30|20460.62|20380.62|20462.99|20382.99|20462.99|20382.99|20460.1|20380.1|10
1739772400000|2025-02-17 06:06:40|20463.15|20383.15|20462.89|20382.89|20463.97|20383.97|20462.02|20382.02|10
1739772410000|2025-02-17 06:06:50|20463.37|20383.37|20466.74|20386.74|20466.74|20386.74|20463.37|20383.37|10
1739772420000|2025-02-17 06:07:00|20466.8|20386.8|20469.63|20389.63|20469.63|20389.63|20466.48|20386.48|10
1739772430000|2025-02-17 06:07:10|20470.02|20390.02|20474.1|20394.1|20474.1|20394.1|20470.02|20390.02|10
1739772440000|2025-02-17 06:07:20|20470.58|20390.58|20468.68|20388.68|20470.98|20390.98|20468.68|20388.68|10
1739772450000|2025-02-17 06:07:30|20468.67|20388.67|20469.47|20389.47|20470.11|20390.11|20468.67|20388.67|10
1739772460000|2025-02-17 06:07:40|20469.56|20389.56|20473.6|20393.6|20474.01|20394.01|20469.56|20389.56|10
1739772470000|2025-02-17 06:07:50|20473.64|20393.64|20477.21|20397.21|20477.28|20397.28|20473.34|20393.34|10
1739772480000|2025-02-17 06:08:00|20477.23|20397.23|20478.21|20398.21|20478.21|20398.21|20475.57|20395.57|10
1739772490000|2025-02-17 06:08:10|20478.93|20398.93|20478.15|20398.15|20481.32|20401.32|20478.15|20398.15|10
1739772500000|2025-02-17 06:08:20|20477.54|20397.54|20475.4|20395.4|20477.54|20397.54|20474.79|20394.79|10
1739772510000|2025-02-17 06:08:30|20475.41|20395.41|20480.8|20400.8|20480.8|20400.8|20475.11|20395.11|9
1739772520000|2025-02-17 06:08:40|20480.78|20400.78|20484.63|20404.63|20484.63|20404.63|20480.78|20400.78|10
1739772530000|2025-02-17 06:08:50|20484.55|20404.55|20483.66|20403.66|20484.87|20404.87|20483.66|20403.66|10
1739772540000|2025-02-17 06:09:00|20483.48|20403.48|20483.89|20403.89|20484.23|20404.23|20483.36|20403.36|9
1739772550000|2025-02-17 06:09:10|20483.47|20403.47|20482.24|20402.24|20483.47|20403.47|20482.24|20402.24|10
1739772560000|2025-02-17 06:09:20|20482.32|20402.32|20482.04|20402.04|20482.32|20402.32|20482.04|20402.04|9
1739772570000|2025-02-17 06:09:30|20482.09|20402.09|20481.84|20401.84|20482.22|20402.22|20481.84|20401.84|9
1739772580000|2025-02-17 06:09:40|20481.8|20401.8|20481.25|20401.25|20482|20402|20481.25|20401.25|10
1739772590000|2025-02-17 06:09:50|20481.23|20401.23|20478.49|20398.49|20481.23|20401.23|20478.49|20398.49|9
1739772600000|2025-02-17 06:10:00|20478.44|20398.44|20479.12|20399.12|20479.31|20399.31|20478.44|20398.44|10
1739772610000|2025-02-17 06:10:10|20479.21|20399.21|20480.17|20400.17|20480.17|20400.17|20479.21|20399.21|8
1739772620000|2025-02-17 06:10:20|20480.27|20400.27|20480.83|20400.83|20480.83|20400.83|20480.27|20400.27|10
1739772630000|2025-02-17 06:10:30|20480.94|20400.94|20480.62|20400.62|20481.35|20401.35|20480.62|20400.62|10
1739772640000|2025-02-17 06:10:40|20480.51|20400.51|20478.98|20398.98|20480.51|20400.51|20478.91|20398.91|9
1739772650000|2025-02-17 06:10:50|20479.02|20399.02|20480.28|20400.28|20480.38|20400.38|20479.02|20399.02|10
1739772660000|2025-02-17 06:11:00|20480.25|20400.25|20478.72|20398.72|20480.25|20400.25|20478.72|20398.72|10
1739772670000|2025-02-17 06:11:10|20478.16|20398.16|20473.45|20393.45|20478.16|20398.16|20473.45|20393.45|10
1739772680000|2025-02-17 06:11:20|20472.84|20392.84|20470.64|20390.64|20472.84|20392.84|20469.43|20389.43|10
1739772690000|2025-02-17 06:11:30|20471.1|20391.1|20472|20392|20472|20392|20470.92|20390.92|9
1739772700000|2025-02-17 06:11:40|20471.8|20391.8|20472.12|20392.12|20472.35|20392.35|20471.6|20391.6|10
1739772710000|2025-02-17 06:11:50|20473.38|20393.38|20473.7|20393.7|20474.64|20394.64|20472.88|20392.88|10
1739772720000|2025-02-17 06:12:00|20473.8|20393.8|20472.19|20392.19|20473.8|20393.8|20471.78|20391.78|10
1739772730000|2025-02-17 06:12:10|20472.24|20392.24|20473.1|20393.1|20473.87|20393.87|20472.17|20392.17|10
1739772740000|2025-02-17 06:12:20|20473.26|20393.26|20472.38|20392.38|20473.4|20393.4|20472.35|20392.35|9
1739772750000|2025-02-17 06:12:30|20472.41|20392.41|20472.07|20392.07|20472.41|20392.41|20471.97|20391.97|9
1739772760000|2025-02-17 06:12:40|20472.2|20392.2|20471.13|20391.13|20472.2|20392.2|20470.83|20390.83|10
1739772770000|2025-02-17 06:12:50|20471.1|20391.1|20471.17|20391.17|20471.2|20391.2|20470.69|20390.69|9
1739772780000|2025-02-17 06:13:00|20471.06|20391.06|20470.96|20390.96|20471.07|20391.07|20470.93|20390.93|10
1739772790000|2025-02-17 06:13:10|20470.47|20390.47|20467.95|20387.95|20470.47|20390.47|20467.48|20387.48|10
1739772800000|2025-02-17 06:13:20|20468.34|20388.34|20469.25|20389.25|20469.25|20389.25|20468.34|20388.34|10
1739772810000|2025-02-17 06:13:30|20469.34|20389.34|20469.86|20389.86|20471.37|20391.37|20469.32|20389.32|10
1739772820000|2025-02-17 06:13:40|20470.07|20390.07|20467.69|20387.69|20470.09|20390.09|20467.69|20387.69|10
1739772830000|2025-02-17 06:13:50|20467.83|20387.83|20467.57|20387.57|20467.83|20387.83|20467.39|20387.39|9
1739772840000|2025-02-17 06:14:00|20467.78|20387.78|20468.45|20388.45|20468.77|20388.77|20467.78|20387.78|10
1739772850000|2025-02-17 06:14:10|20474.18|20394.18|20473.33|20393.33|20474.5|20394.5|20473.33|20393.33|10
1739772860000|2025-02-17 06:14:20|20473.14|20393.14|20473.33|20393.33|20473.95|20393.95|20473|20393|10
1739772870000|2025-02-17 06:14:30|20473.21|20393.21|20473.62|20393.62|20473.62|20393.62|20473.21|20393.21|10
1739772880000|2025-02-17 06:14:40|20473.67|20393.67|20473.46|20393.46|20473.69|20393.69|20473.46|20393.46|10
1739772890000|2025-02-17 06:14:50|20473.48|20393.48|20473.65|20393.65|20473.65|20393.65|20473.4|20393.4|8
1739772900000|2025-02-17 06:15:00|20473.67|20393.67|20474.99|20394.99|20475.03|20395.03|20473.67|20393.67|10
1739772910000|2025-02-17 06:15:10|20475.35|20395.35|20475.08|20395.08|20475.69|20395.69|20474.9|20394.9|10
1739772920000|2025-02-17 06:15:20|20475.2|20395.2|20470.88|20390.88|20476.13|20396.13|20470.88|20390.88|10
1739772930000|2025-02-17 06:15:30|20470.57|20390.57|20468.05|20388.05|20470.63|20390.63|20468.05|20388.05|10
1739772940000|2025-02-17 06:15:40|20467.7|20387.7|20466.27|20386.27|20467.7|20387.7|20466|20386|10
1739772950000|2025-02-17 06:15:50|20466.84|20386.84|20472.22|20392.22|20472.22|20392.22|20466.74|20386.74|10
1739772960000|2025-02-17 06:16:00|20472.17|20392.17|20473.57|20393.57|20473.57|20393.57|20472.17|20392.17|10
1739772970000|2025-02-17 06:16:10|20473.79|20393.79|20471.11|20391.11|20474|20394|20471.11|20391.11|10
1739772980000|2025-02-17 06:16:20|20471.02|20391.02|20471.05|20391.05|20471.05|20391.05|20470.25|20390.25|10
1739772990000|2025-02-17 06:16:30|20471.35|20391.35|20473.36|20393.36|20473.36|20393.36|20471.3|20391.3|10
1739773000000|2025-02-17 06:16:40|20473.47|20393.47|20474.95|20394.95|20474.95|20394.95|20473.46|20393.46|10
1739773010000|2025-02-17 06:16:50|20474.89|20394.89|20471.07|20391.07|20474.89|20394.89|20471.06|20391.06|10
1739773020000|2025-02-17 06:17:00|20471.08|20391.08|20468.37|20388.37|20471.5|20391.5|20468.37|20388.37|10
1739773030000|2025-02-17 06:17:10|20468.53|20388.53|20463.09|20383.09|20468.53|20388.53|20463.09|20383.09|10
1739773040000|2025-02-17 06:17:20|20462.6|20382.6|20458.36|20378.36|20462.6|20382.6|20458.13|20378.13|10
1739773050000|2025-02-17 06:17:30|20458.85|20378.85|20460.57|20380.57|20460.8|20380.8|20458.85|20378.85|10
1739773060000|2025-02-17 06:17:40|20460.62|20380.62|20460.82|20380.82|20461.42|20381.42|20460.62|20380.62|10
1739773070000|2025-02-17 06:17:50|20460.6|20380.6|20458.52|20378.52|20460.6|20380.6|20458.52|20378.52|10
1739773080000|2025-02-17 06:18:00|20458.73|20378.73|20457.29|20377.29|20458.8|20378.8|20457.29|20377.29|10
1739773090000|2025-02-17 06:18:10|20457.26|20377.26|20450.76|20370.76|20457.26|20377.26|20450.59|20370.59|10
1739773100000|2025-02-17 06:18:20|20451.46|20371.46|20448.9|20368.9|20451.57|20371.57|20448.9|20368.9|10
1739773110000|2025-02-17 06:18:30|20448.81|20368.81|20448.01|20368.01|20448.81|20368.81|20446.74|20366.74|9
1739773120000|2025-02-17 06:18:40|20448.02|20368.02|20445.89|20365.89|20448.34|20368.34|20445.89|20365.89|10
1739773130000|2025-02-17 06:18:50|20445.86|20365.86|20444.39|20364.39|20445.86|20365.86|20444.29|20364.29|9
1739773140000|2025-02-17 06:19:00|20444.43|20364.43|20444.45|20364.45|20445.27|20365.27|20443.91|20363.91|10
1739773150000|2025-02-17 06:19:10|20445.1|20365.1|20448.55|20368.55|20448.55|20368.55|20445.1|20365.1|10
1739773160000|2025-02-17 06:19:20|20448.45|20368.45|20449.14|20369.14|20449.14|20369.14|20448.42|20368.42|10
1739773170000|2025-02-17 06:19:30|20449.19|20369.19|20448.63|20368.63|20449.19|20369.19|20448.57|20368.57|10
1739773180000|2025-02-17 06:19:40|20448.79|20368.79|20449.63|20369.63|20450.26|20370.26|20448.79|20368.79|10
1739773190000|2025-02-17 06:19:50|20449.13|20369.13|20449.31|20369.31|20449.31|20369.31|20448.56|20368.56|10
1739773200000|2025-02-17 06:20:00|20449.43|20369.43|20448.25|20368.25|20449.74|20369.74|20448.11|20368.11|9
1739773210000|2025-02-17 06:20:10|20448.66|20368.66|20447.59|20367.59|20448.91|20368.91|20447.59|20367.59|10
1739773220000|2025-02-17 06:20:20|20446.73|20366.73|20439.09|20359.09|20446.73|20366.73|20439.09|20359.09|10
1739773230000|2025-02-17 06:20:30|20438.97|20358.97|20439.39|20359.39|20439.64|20359.64|20438.92|20358.92|10
1739773240000|2025-02-17 06:20:40|20439.78|20359.78|20439.58|20359.58|20441.03|20361.03|20439.56|20359.56|10
1739773250000|2025-02-17 06:20:50|20439.7|20359.7|20439.9|20359.9|20439.9|20359.9|20439.47|20359.47|9
1739773260000|2025-02-17 06:21:00|20440.79|20360.79|20442.4|20362.4|20442.4|20362.4|20440.78|20360.78|10
1739773270000|2025-02-17 06:21:10|20442.64|20362.64|20442.64|20362.64|20442.64|20362.64|20442.17|20362.17|10
1739773280000|2025-02-17 06:21:20|20442.94|20362.94|20445.12|20365.12|20445.12|20365.12|20442.94|20362.94|10
1739773290000|2025-02-17 06:21:30|20445.22|20365.22|20445.53|20365.53|20445.67|20365.67|20445.22|20365.22|10
1739773300000|2025-02-17 06:21:40|20445.54|20365.54|20443.67|20363.67|20445.56|20365.56|20443.67|20363.67|8
1739773310000|2025-02-17 06:21:50|20443.36|20363.36|20442.92|20362.92|20443.36|20363.36|20442.78|20362.78|9
1739773320000|2025-02-17 06:22:00|20442.96|20362.96|20443.09|20363.09|20443.09|20363.09|20442.24|20362.24|10
1739773330000|2025-02-17 06:22:10|20443.07|20363.07|20442.26|20362.26|20443.26|20363.26|20442.26|20362.26|10
1739773340000|2025-02-17 06:22:20|20441.23|20361.23|20439.65|20359.65|20441.23|20361.23|20439.26|20359.26|10
1739773350000|2025-02-17 06:22:30|20439.61|20359.61|20440.17|20360.17|20440.19|20360.19|20439.61|20359.61|9
1739773360000|2025-02-17 06:22:40|20440.2|20360.2|20440.19|20360.19|20440.2|20360.2|20440.06|20360.06|10
1739773370000|2025-02-17 06:22:50|20440.12|20360.12|20439.8|20359.8|20440.54|20360.54|20439.8|20359.8|10
1739773380000|2025-02-17 06:23:00|20439.67|20359.67|20435.96|20355.96|20439.7|20359.7|20435.96|20355.96|10
1739773390000|2025-02-17 06:23:10|20435.71|20355.71|20435.3|20355.3|20435.79|20355.79|20435.24|20355.24|9
1739773400000|2025-02-17 06:23:20|20435.36|20355.36|20436.18|20356.18|20436.18|20356.18|20435.36|20355.36|10
1739773410000|2025-02-17 06:23:30|20436.06|20356.06|20435.79|20355.79|20436.06|20356.06|20435.28|20355.28|9
1739773420000|2025-02-17 06:23:40|20435.92|20355.92|20436.46|20356.46|20436.47|20356.47|20435.92|20355.92|10
1739773430000|2025-02-17 06:23:50|20436.49|20356.49|20435.06|20355.06|20436.5|20356.5|20435.06|20355.06|10
1739773440000|2025-02-17 06:24:00|20435.07|20355.07|20435.2|20355.2|20435.2|20355.2|20434.6|20354.6|9
1739773450000|2025-02-17 06:24:10|20435.28|20355.28|20433.41|20353.41|20435.29|20355.29|20432.31|20352.31|10
1739773460000|2025-02-17 06:24:20|20433.79|20353.79|20436.79|20356.79|20436.79|20356.79|20433.79|20353.79|9
1739773470000|2025-02-17 06:24:30|20436.52|20356.52|20434.91|20354.91|20436.68|20356.68|20434.91|20354.91|9
1739773480000|2025-02-17 06:24:40|20432.77|20352.77|20433.08|20353.08|20433.64|20353.64|20432.76|20352.76|10
1739773490000|2025-02-17 06:24:50|20433.03|20353.03|20432.8|20352.8|20433.4|20353.4|20432.17|20352.17|9
1739773500000|2025-02-17 06:25:00|20433.18|20353.18|20435.92|20355.92|20435.92|20355.92|20433.18|20353.18|9
1739773510000|2025-02-17 06:25:10|20435.91|20355.91|20443.88|20363.88|20443.88|20363.88|20435.82|20355.82|10
1739773520000|2025-02-17 06:25:20|20444.07|20364.07|20442.68|20362.68|20444.41|20364.41|20442.68|20362.68|10
1739773530000|2025-02-17 06:25:30|20442.4|20362.4|20442.89|20362.89|20442.89|20362.89|20441.21|20361.21|10
1739773540000|2025-02-17 06:25:40|20442.76|20362.76|20445.14|20365.14|20445.14|20365.14|20442.76|20362.76|10
1739773550000|2025-02-17 06:25:50|20445.24|20365.24|20448.34|20368.34|20448.34|20368.34|20445.24|20365.24|10
1739773560000|2025-02-17 06:26:00|20448.77|20368.77|20445.85|20365.85|20448.77|20368.77|20445.85|20365.85|10
1739773570000|2025-02-17 06:26:10|20445.45|20365.45|20446.66|20366.66|20446.9|20366.9|20443.19|20363.19|9
1739773580000|2025-02-17 06:26:20|20446.52|20366.52|20446.2|20366.2|20446.66|20366.66|20446.02|20366.02|10
1739773590000|2025-02-17 06:26:30|20446.24|20366.24|20447.39|20367.39|20447.39|20367.39|20446.2|20366.2|10
1739773600000|2025-02-17 06:26:40|20447.45|20367.45|20448.26|20368.26|20448.44|20368.44|20447.45|20367.45|7
1739773610000|2025-02-17 06:26:50|20448.24|20368.24|20447.7|20367.7|20448.24|20368.24|20447.52|20367.52|9
1739773620000|2025-02-17 06:27:00|20447.23|20367.23|20447.49|20367.49|20447.94|20367.94|20447.23|20367.23|9
1739773630000|2025-02-17 06:27:10|20446.77|20366.77|20444.92|20364.92|20446.77|20366.77|20444.64|20364.64|10
1739773640000|2025-02-17 06:27:20|20444.98|20364.98|20447.35|20367.35|20447.35|20367.35|20444.98|20364.98|9
1739773650000|2025-02-17 06:27:30|20447.32|20367.32|20447.84|20367.84|20447.84|20367.84|20446.77|20366.77|10
1739773660000|2025-02-17 06:27:40|20447.85|20367.85|20447.62|20367.62|20447.85|20367.85|20447.37|20367.37|10
1739773670000|2025-02-17 06:27:50|20447.71|20367.71|20446.71|20366.71|20447.81|20367.81|20446.71|20366.71|9
1739773680000|2025-02-17 06:28:00|20446.55|20366.55|20446.97|20366.97|20446.97|20366.97|20446.55|20366.55|10
1739773690000|2025-02-17 06:28:10|20446.99|20366.99|20445.23|20365.23|20447.25|20367.25|20445.23|20365.23|10
1739773700000|2025-02-17 06:28:20|20444.75|20364.75|20444.45|20364.45|20444.76|20364.76|20443.97|20363.97|10
1739773710000|2025-02-17 06:28:30|20444.38|20364.38|20443.79|20363.79|20444.38|20364.38|20442.96|20362.96|9
1739773720000|2025-02-17 06:28:40|20443.75|20363.75|20443.48|20363.48|20444.79|20364.79|20443.43|20363.43|10
1739773730000|2025-02-17 06:28:50|20443.68|20363.68|20444.72|20364.72|20444.72|20364.72|20443.68|20363.68|9
1739773740000|2025-02-17 06:29:00|20444.8|20364.8|20444.73|20364.73|20444.82|20364.82|20444.73|20364.73|10
1739773750000|2025-02-17 06:29:10|20444.69|20364.69|20443.61|20363.61|20444.69|20364.69|20443.61|20363.61|10
1739773760000|2025-02-17 06:29:20|20443.62|20363.62|20441.69|20361.69|20443.62|20363.62|20441.69|20361.69|10
1739773770000|2025-02-17 06:29:30|20441.76|20361.76|20439.37|20359.37|20441.94|20361.94|20439.37|20359.37|10
1739773780000|2025-02-17 06:29:40|20439.57|20359.57|20438.72|20358.72|20440.1|20360.1|20438.72|20358.72|10
1739773790000|2025-02-17 06:29:50|20439.06|20359.06|20438.82|20358.82|20439.1|20359.1|20438.81|20358.81|10
1739773800000|2025-02-17 06:30:00|20438.8|20358.8|20437.95|20357.95|20438.8|20358.8|20437.95|20357.95|9
1739773810000|2025-02-17 06:30:10|20436.67|20356.67|20436.75|20356.75|20437.89|20357.89|20435.63|20355.63|10
1739773820000|2025-02-17 06:30:20|20436.93|20356.93|20438.37|20358.37|20438.37|20358.37|20436.93|20356.93|9
1739773830000|2025-02-17 06:30:30|20438.72|20358.72|20438.59|20358.59|20438.93|20358.93|20438.32|20358.32|10
1739773840000|2025-02-17 06:30:40|20438.45|20358.45|20432.36|20352.36|20438.45|20358.45|20431.74|20351.74|10
1739773850000|2025-02-17 06:30:50|20432.48|20352.48|20432.38|20352.38|20432.5|20352.5|20432.12|20352.12|10
1739773860000|2025-02-17 06:31:00|20432.39|20352.39|20438.31|20358.31|20438.35|20358.35|20432.36|20352.36|10
1739773870000|2025-02-17 06:31:10|20439.29|20359.29|20441.98|20361.98|20441.98|20361.98|20439.29|20359.29|10
1739773880000|2025-02-17 06:31:20|20442.74|20362.74|20452.88|20372.88|20452.94|20372.94|20442.74|20362.74|10
1739773890000|2025-02-17 06:31:30|20453.11|20373.11|20455.58|20375.58|20455.58|20375.58|20450.48|20370.48|10
1739773900000|2025-02-17 06:31:40|20457.93|20377.93|20458.45|20378.45|20461.33|20381.33|20457.73|20377.73|10
1739773910000|2025-02-17 06:31:50|20458.51|20378.51|20457.9|20377.9|20458.93|20378.93|20457.9|20377.9|10
1739773920000|2025-02-17 06:32:00|20457.75|20377.75|20459.01|20379.01|20459.59|20379.59|20457.75|20377.75|9
1739773930000|2025-02-17 06:32:10|20458.66|20378.66|20457.37|20377.37|20458.67|20378.67|20457.12|20377.12|9
1739773940000|2025-02-17 06:32:20|20457.94|20377.94|20458.42|20378.42|20458.42|20378.42|20457.29|20377.29|10
1739773950000|2025-02-17 06:32:30|20457.88|20377.88|20453.25|20373.25|20457.88|20377.88|20453.12|20373.12|10
1739773960000|2025-02-17 06:32:40|20453.18|20373.18|20454.37|20374.37|20454.37|20374.37|20453.18|20373.18|9
1739773970000|2025-02-17 06:32:50|20455.38|20375.38|20459.68|20379.68|20459.99|20379.99|20455.38|20375.38|10
1739773980000|2025-02-17 06:33:00|20460.1|20380.1|20458.59|20378.59|20460.1|20380.1|20458.18|20378.18|10
1739773990000|2025-02-17 06:33:10|20458.32|20378.32|20459.51|20379.51|20459.51|20379.51|20457.98|20377.98|10
1739774000000|2025-02-17 06:33:20|20458.87|20378.87|20458.62|20378.62|20458.96|20378.96|20458.62|20378.62|8
1739774010000|2025-02-17 06:33:30|20458.71|20378.71|20458.1|20378.1|20458.71|20378.71|20457.86|20377.86|10
1739774020000|2025-02-17 06:33:40|20458.84|20378.84|20459.2|20379.2|20459.2|20379.2|20458.7|20378.7|10
1739774030000|2025-02-17 06:33:50|20459.04|20379.04|20458.71|20378.71|20459.04|20379.04|20458.01|20378.01|9
1739774040000|2025-02-17 06:34:00|20458.7|20378.7|20459.58|20379.58|20459.58|20379.58|20458.56|20378.56|9
1739774050000|2025-02-17 06:34:10|20459.68|20379.68|20458.13|20378.13|20459.68|20379.68|20458.12|20378.12|9
1739774060000|2025-02-17 06:34:20|20456.74|20376.74|20453.7|20373.7|20456.74|20376.74|20453.7|20373.7|10
1739774070000|2025-02-17 06:34:30|20453.72|20373.72|20454.86|20374.86|20455.31|20375.31|20453.72|20373.72|10
1739774080000|2025-02-17 06:34:40|20454.42|20374.42|20451.81|20371.81|20454.42|20374.42|20451.81|20371.81|9
1739774090000|2025-02-17 06:34:50|20451.8|20371.8|20450.99|20370.99|20451.83|20371.83|20450.97|20370.97|9
1739774100000|2025-02-17 06:35:00|20450.89|20370.89|20450.68|20370.68|20451.25|20371.25|20450.58|20370.58|10
1739774110000|2025-02-17 06:35:10|20450.63|20370.63|20451.19|20371.19|20451.65|20371.65|20449.79|20369.79|10
1739774120000|2025-02-17 06:35:20|20451.08|20371.08|20452.44|20372.44|20453.14|20373.14|20451.08|20371.08|10
1739774130000|2025-02-17 06:35:30|20452.39|20372.39|20450.63|20370.63|20452.39|20372.39|20450.63|20370.63|7
1739774140000|2025-02-17 06:35:40|20450.5|20370.5|20450.17|20370.17|20450.5|20370.5|20449.5|20369.5|8
1739774150000|2025-02-17 06:35:50|20450.16|20370.16|20451.12|20371.12|20451.2|20371.2|20450.16|20370.16|8
1739774160000|2025-02-17 06:36:00|20451.47|20371.47|20449.63|20369.63|20451.47|20371.47|20449.63|20369.63|10
1739774170000|2025-02-17 06:36:10|20448.91|20368.91|20449.09|20369.09|20449.24|20369.24|20448.75|20368.75|10
1739774180000|2025-02-17 06:36:20|20448.83|20368.83|20450.78|20370.78|20450.78|20370.78|20447.17|20367.17|10
1739774190000|2025-02-17 06:36:30|20450.73|20370.73|20448.08|20368.08|20450.73|20370.73|20448.08|20368.08|10
1739774200000|2025-02-17 06:36:40|20447.63|20367.63|20445.02|20365.02|20447.63|20367.63|20445.02|20365.02|10
1739774210000|2025-02-17 06:36:50|20445.38|20365.38|20442.63|20362.63|20445.38|20365.38|20442.63|20362.63|9
1739774220000|2025-02-17 06:37:00|20442.6|20362.6|20443.54|20363.54|20443.54|20363.54|20442.6|20362.6|10
1739774230000|2025-02-17 06:37:10|20443.59|20363.59|20445.35|20365.35|20445.35|20365.35|20443.59|20363.59|8
1739774240000|2025-02-17 06:37:20|20445.18|20365.18|20445.18|20365.18|20445.18|20365.18|20444.41|20364.41|10
1739774250000|2025-02-17 06:37:30|20445.28|20365.28|20444.84|20364.84|20445.53|20365.53|20444.66|20364.66|10
1739774260000|2025-02-17 06:37:40|20444.81|20364.81|20444.97|20364.97|20444.97|20364.97|20444.38|20364.38|10
1739774270000|2025-02-17 06:37:50|20445.27|20365.27|20446.68|20366.68|20446.68|20366.68|20445.27|20365.27|10
1739774280000|2025-02-17 06:38:00|20446.75|20366.75|20446.78|20366.78|20447.45|20367.45|20446.75|20366.75|10
1739774290000|2025-02-17 06:38:10|20446.64|20366.64|20445.74|20365.74|20446.97|20366.97|20445.74|20365.74|10
1739774300000|2025-02-17 06:38:20|20445.73|20365.73|20446.28|20366.28|20446.78|20366.78|20445.73|20365.73|7
1739774310000|2025-02-17 06:38:30|20446.08|20366.08|20447.55|20367.55|20447.58|20367.58|20446.08|20366.08|9
1739774320000|2025-02-17 06:38:40|20447.72|20367.72|20448.42|20368.42|20448.63|20368.63|20447.71|20367.71|9
1739774330000|2025-02-17 06:38:50|20448.52|20368.52|20451.14|20371.14|20451.21|20371.21|20448.52|20368.52|10
1739774340000|2025-02-17 06:39:00|20450.95|20370.95|20447.75|20367.75|20451.07|20371.07|20447.75|20367.75|10
1739774350000|2025-02-17 06:39:10|20447.67|20367.67|20451.03|20371.03|20451.03|20371.03|20447.67|20367.67|10
1739774360000|2025-02-17 06:39:20|20451.37|20371.37|20447.71|20367.71|20451.37|20371.37|20447.71|20367.71|10
1739774370000|2025-02-17 06:39:30|20447.59|20367.59|20445.41|20365.41|20447.59|20367.59|20445.41|20365.41|8
1739774380000|2025-02-17 06:39:40|20445.82|20365.82|20445.06|20365.06|20445.82|20365.82|20445.06|20365.06|10
1739774390000|2025-02-17 06:39:50|20444.99|20364.99|20446.06|20366.06|20446.06|20366.06|20444.99|20364.99|10
1739774400000|2025-02-17 06:40:00|20445.94|20365.94|20445.93|20365.93|20445.94|20365.94|20445.58|20365.58|9
1739774410000|2025-02-17 06:40:10|20445.91|20365.91|20445.88|20365.88|20445.91|20365.91|20445.11|20365.11|10
1739774420000|2025-02-17 06:40:20|20446.23|20366.23|20451.47|20371.47|20451.47|20371.47|20446.23|20366.23|10
1739774430000|2025-02-17 06:40:30|20451.16|20371.16|20451.93|20371.93|20451.93|20371.93|20450.85|20370.85|9
1739774440000|2025-02-17 06:40:40|20451.79|20371.79|20453.67|20373.67|20453.67|20373.67|20451.79|20371.79|10
1739774450000|2025-02-17 06:40:50|20453.69|20373.69|20453.22|20373.22|20453.72|20373.72|20453.09|20373.09|10
1739774460000|2025-02-17 06:41:00|20453.19|20373.19|20454|20374|20454|20374|20452.93|20372.93|10
1739774470000|2025-02-17 06:41:10|20454.03|20374.03|20453.76|20373.76|20454.5|20374.5|20453.74|20373.74|10
1739774480000|2025-02-17 06:41:20|20453.73|20373.73|20447.18|20367.18|20453.73|20373.73|20447.18|20367.18|9
1739774490000|2025-02-17 06:41:30|20447.19|20367.19|20444.9|20364.9|20447.19|20367.19|20444.9|20364.9|10
1739774500000|2025-02-17 06:41:40|20444.73|20364.73|20442.87|20362.87|20444.73|20364.73|20442.87|20362.87|10
1739774510000|2025-02-17 06:41:50|20442.89|20362.89|20442.96|20362.96|20443.13|20363.13|20442.08|20362.08|10
1739774520000|2025-02-17 06:42:00|20442.99|20362.99|20441.07|20361.07|20442.99|20362.99|20440.98|20360.98|9
1739774530000|2025-02-17 06:42:10|20441.17|20361.17|20443.31|20363.31|20443.31|20363.31|20441.17|20361.17|10
1739774540000|2025-02-17 06:42:20|20443.51|20363.51|20444.04|20364.04|20444.29|20364.29|20443.51|20363.51|10
1739774550000|2025-02-17 06:42:30|20444.01|20364.01|20444.3|20364.3|20444.3|20364.3|20443.55|20363.55|9
1739774560000|2025-02-17 06:42:40|20444.32|20364.32|20444.31|20364.31|20445.16|20365.16|20441.75|20361.75|10
1739774570000|2025-02-17 06:42:50|20444.35|20364.35|20443.75|20363.75|20444.72|20364.72|20443.75|20363.75|10
1739774580000|2025-02-17 06:43:00|20443.82|20363.82|20446.32|20366.32|20446.32|20366.32|20443.82|20363.82|10
1739774590000|2025-02-17 06:43:10|20446.52|20366.52|20447.34|20367.34|20447.34|20367.34|20446.52|20366.52|9
1739774600000|2025-02-17 06:43:20|20447.33|20367.33|20446.13|20366.13|20450.06|20370.06|20446.13|20366.13|10
1739774610000|2025-02-17 06:43:30|20450.75|20370.75|20449.62|20369.62|20450.75|20370.75|20449.3|20369.3|10
1739774620000|2025-02-17 06:43:40|20450.31|20370.31|20450.03|20370.03|20451.15|20371.15|20450.03|20370.03|10
1739774630000|2025-02-17 06:43:50|20449.84|20369.84|20449.21|20369.21|20449.84|20369.84|20449.21|20369.21|8
1739774640000|2025-02-17 06:44:00|20445.95|20365.95|20444.94|20364.94|20445.95|20365.95|20444.9|20364.9|10
1739774650000|2025-02-17 06:44:10|20444.95|20364.95|20447.78|20367.78|20447.78|20367.78|20444.93|20364.93|9
1739774660000|2025-02-17 06:44:20|20447.89|20367.89|20448.03|20368.03|20448.04|20368.04|20447.89|20367.89|10
1739774670000|2025-02-17 06:44:30|20447.61|20367.61|20443.3|20363.3|20447.62|20367.62|20443.3|20363.3|9
1739774680000|2025-02-17 06:44:40|20443.31|20363.31|20445.62|20365.62|20445.62|20365.62|20442.76|20362.76|8
1739774690000|2025-02-17 06:44:50|20444.82|20364.82|20444.34|20364.34|20445.24|20365.24|20444.19|20364.19|10
1739774700000|2025-02-17 06:45:00|20444.06|20364.06|20444.26|20364.26|20444.54|20364.54|20443.47|20363.47|9
1739774710000|2025-02-17 06:45:10|20444.28|20364.28|20443.88|20363.88|20446.36|20366.36|20443.88|20363.88|10
1739774720000|2025-02-17 06:45:20|20443.44|20363.44|20441.67|20361.67|20443.44|20363.44|20441.67|20361.67|10
1739774730000|2025-02-17 06:45:30|20436.95|20356.95|20435.9|20355.9|20436.95|20356.95|20434.39|20354.39|10
1739774740000|2025-02-17 06:45:40|20436.13|20356.13|20432.51|20352.51|20436.14|20356.14|20432.51|20352.51|10
1739774750000|2025-02-17 06:45:50|20431.24|20351.24|20432|20352|20432|20352|20430.42|20350.42|10
1739774760000|2025-02-17 06:46:00|20431.52|20351.52|20432.02|20352.02|20432.21|20352.21|20431.03|20351.03|10
1739774770000|2025-02-17 06:46:10|20431.97|20351.97|20431.44|20351.44|20432.22|20352.22|20431.44|20351.44|10
1739774780000|2025-02-17 06:46:20|20431.68|20351.68|20431.3|20351.3|20432.06|20352.06|20431.29|20351.29|10
1739774790000|2025-02-17 06:46:30|20431.18|20351.18|20428.55|20348.55|20431.18|20351.18|20428|20348|10
1739774800000|2025-02-17 06:46:40|20428.72|20348.72|20429.32|20349.32|20429.47|20349.47|20428.72|20348.72|10
1739774810000|2025-02-17 06:46:50|20429.43|20349.43|20427.78|20347.78|20429.48|20349.48|20427.36|20347.36|10
1739774820000|2025-02-17 06:47:00|20427.91|20347.91|20432.59|20352.59|20432.59|20352.59|20427.91|20347.91|10
1739774830000|2025-02-17 06:47:10|20432.34|20352.34|20429.87|20349.87|20432.34|20352.34|20429.87|20349.87|9
1739774840000|2025-02-17 06:47:20|20430.03|20350.03|20428.76|20348.76|20430.65|20350.65|20428.76|20348.76|10
1739774850000|2025-02-17 06:47:30|20428.4|20348.4|20424.62|20344.62|20428.4|20348.4|20423.98|20343.98|10
1739774860000|2025-02-17 06:47:40|20424.55|20344.55|20427.03|20347.03|20427.03|20347.03|20423.86|20343.86|10
1739774870000|2025-02-17 06:47:50|20427.54|20347.54|20426|20346|20427.84|20347.84|20426|20346|10
1739774880000|2025-02-17 06:48:00|20426.46|20346.46|20420.76|20340.76|20426.69|20346.69|20420.76|20340.76|10
1739774890000|2025-02-17 06:48:10|20421.18|20341.18|20421.55|20341.55|20421.55|20341.55|20421.14|20341.14|10
1739774900000|2025-02-17 06:48:20|20421.64|20341.64|20421.02|20341.02|20421.94|20341.94|20421.02|20341.02|8
1739774910000|2025-02-17 06:48:30|20421.01|20341.01|20418.77|20338.77|20421.01|20341.01|20418.77|20338.77|9
1739774920000|2025-02-17 06:48:40|20418.73|20338.73|20418.47|20338.47|20418.99|20338.99|20418.47|20338.47|10
1739774930000|2025-02-17 06:48:50|20418.62|20338.62|20416.4|20336.4|20419.04|20339.04|20416.03|20336.03|8
1739774940000|2025-02-17 06:49:00|20416.5|20336.5|20416.76|20336.76|20417.42|20337.42|20416.5|20336.5|7
1739774950000|2025-02-17 06:49:10|20416.66|20336.66|20414.41|20334.41|20416.92|20336.92|20414.41|20334.41|10
1739774960000|2025-02-17 06:49:20|20414.25|20334.25|20415.8|20335.8|20415.8|20335.8|20414.25|20334.25|9
1739774970000|2025-02-17 06:49:30|20415.84|20335.84|20419.3|20339.3|20419.56|20339.56|20415.84|20335.84|10
1739774980000|2025-02-17 06:49:40|20420.39|20340.39|20420.59|20340.59|20420.61|20340.61|20420.39|20340.39|6
1739774990000|2025-02-17 06:49:50|20420.65|20340.65|20421.04|20341.04|20422.25|20342.25|20420.65|20340.65|9
1739775000000|2025-02-17 06:50:00|20420.59|20340.59|20419.97|20339.97|20420.59|20340.59|20419.21|20339.21|10
1739775010000|2025-02-17 06:50:10|20420|20340|20427.44|20347.44|20427.44|20347.44|20420|20340|10
1739775020000|2025-02-17 06:50:20|20427.68|20347.68|20428.96|20348.96|20429.74|20349.74|20427.68|20347.68|10
1739775030000|2025-02-17 06:50:30|20429.69|20349.69|20433.86|20353.86|20433.86|20353.86|20429.69|20349.69|10
1739775040000|2025-02-17 06:50:40|20433.99|20353.99|20433|20353|20434.53|20354.53|20433|20353|10
1739775050000|2025-02-17 06:50:50|20433.05|20353.05|20430.54|20350.54|20433.17|20353.17|20430.54|20350.54|10
1739775060000|2025-02-17 06:51:00|20430.44|20350.44|20427.76|20347.76|20430.44|20350.44|20427.76|20347.76|9
1739775070000|2025-02-17 06:51:10|20427.83|20347.83|20429.95|20349.95|20429.95|20349.95|20427.71|20347.71|10
1739775080000|2025-02-17 06:51:20|20430.5|20350.5|20430.86|20350.86|20432|20352|20430.5|20350.5|10
1739775090000|2025-02-17 06:51:30|20430.61|20350.61|20431.17|20351.17|20431.17|20351.17|20430.51|20350.51|10
1739775100000|2025-02-17 06:51:40|20431.25|20351.25|20432.8|20352.8|20432.8|20352.8|20431.25|20351.25|10
1739775110000|2025-02-17 06:51:50|20433.48|20353.48|20433.27|20353.27|20433.48|20353.48|20433.1|20353.1|9
1739775120000|2025-02-17 06:52:00|20433.4|20353.4|20435.06|20355.06|20437.07|20357.07|20433.3|20353.3|10
1739775130000|2025-02-17 06:52:10|20435.55|20355.55|20433.32|20353.32|20435.55|20355.55|20433.28|20353.28|10
1739775140000|2025-02-17 06:52:20|20431.55|20351.55|20425.27|20345.27|20431.55|20351.55|20425.27|20345.27|10
1739775150000|2025-02-17 06:52:30|20425|20345|20426.25|20346.25|20428.21|20348.21|20424.83|20344.83|10
1739775160000|2025-02-17 06:52:40|20426.11|20346.11|20427.37|20347.37|20427.37|20347.37|20426.11|20346.11|10
1739775170000|2025-02-17 06:52:50|20427.48|20347.48|20427.17|20347.17|20427.48|20347.48|20426.92|20346.92|10
1739775180000|2025-02-17 06:53:00|20427.15|20347.15|20429.21|20349.21|20429.21|20349.21|20426.87|20346.87|10
1739775190000|2025-02-17 06:53:10|20429.1|20349.1|20430.56|20350.56|20430.65|20350.65|20429.1|20349.1|10
1739775200000|2025-02-17 06:53:20|20430.55|20350.55|20430.16|20350.16|20430.66|20350.66|20429.05|20349.05|10
1739775210000|2025-02-17 06:53:30|20430.22|20350.22|20430.3|20350.3|20431.01|20351.01|20430.22|20350.22|10
1739775220000|2025-02-17 06:53:40|20430.23|20350.23|20429.37|20349.37|20430.23|20350.23|20429.37|20349.37|9
1739775230000|2025-02-17 06:53:50|20429.66|20349.66|20425.15|20345.15|20429.66|20349.66|20425.15|20345.15|10
1739775240000|2025-02-17 06:54:00|20425.02|20345.02|20425.16|20345.16|20425.78|20345.78|20425.02|20345.02|10
1739775250000|2025-02-17 06:54:10|20425.14|20345.14|20421.43|20341.43|20425.26|20345.26|20421.43|20341.43|10
1739775260000|2025-02-17 06:54:20|20421.44|20341.44|20421.86|20341.86|20421.86|20341.86|20421.41|20341.41|10
1739775270000|2025-02-17 06:54:30|20421.32|20341.32|20420.39|20340.39|20421.32|20341.32|20420.07|20340.07|9
1739775280000|2025-02-17 06:54:40|20420.4|20340.4|20418.31|20338.31|20420.77|20340.77|20418.31|20338.31|10
1739775290000|2025-02-17 06:54:50|20418.61|20338.61|20418.62|20338.62|20418.62|20338.62|20417.81|20337.81|9
1739775300000|2025-02-17 06:55:00|20418.71|20338.71|20419.82|20339.82|20419.82|20339.82|20418.71|20338.71|10
1739775310000|2025-02-17 06:55:10|20420.15|20340.15|20419.26|20339.26|20420.22|20340.22|20419.21|20339.21|9
1739775320000|2025-02-17 06:55:20|20417.42|20337.42|20415.26|20335.26|20417.42|20337.42|20415.26|20335.26|10
1739775330000|2025-02-17 06:55:30|20415.2|20335.2|20419|20339|20419|20339|20415.2|20335.2|10
1739775340000|2025-02-17 06:55:40|20419.11|20339.11|20420.59|20340.59|20420.66|20340.66|20419.06|20339.06|10
1739775350000|2025-02-17 06:55:50|20420.56|20340.56|20423.65|20343.65|20423.82|20343.82|20420.53|20340.53|10
1739775360000|2025-02-17 06:56:00|20423.6|20343.6|20423.76|20343.76|20424.88|20344.88|20423.6|20343.6|10
1739775370000|2025-02-17 06:56:10|20423.23|20343.23|20422.73|20342.73|20423.23|20343.23|20422.58|20342.58|10
1739775380000|2025-02-17 06:56:20|20422.85|20342.85|20423.89|20343.89|20423.89|20343.89|20422.85|20342.85|10
1739775390000|2025-02-17 06:56:30|20423.92|20343.92|20429.18|20349.18|20429.43|20349.43|20423.92|20343.92|9
1739775400000|2025-02-17 06:56:40|20429.1|20349.1|20431.91|20351.91|20432.3|20352.3|20429.06|20349.06|10
1739775410000|2025-02-17 06:56:50|20431.8|20351.8|20436.29|20356.29|20436.29|20356.29|20431.8|20351.8|10
1739775420000|2025-02-17 06:57:00|20436.07|20356.07|20437.43|20357.43|20437.43|20357.43|20435.69|20355.69|10
1739775430000|2025-02-17 06:57:10|20437.04|20357.04|20436.55|20356.55|20437.41|20357.41|20436.55|20356.55|9
1739775440000|2025-02-17 06:57:20|20436.2|20356.2|20437.21|20357.21|20438.3|20358.3|20436.2|20356.2|9
1739775450000|2025-02-17 06:57:30|20437.13|20357.13|20437.03|20357.03|20437.17|20357.17|20436.64|20356.64|10
1739775460000|2025-02-17 06:57:40|20437.06|20357.06|20437.45|20357.45|20437.45|20357.45|20437.04|20357.04|7
1739775470000|2025-02-17 06:57:50|20437.46|20357.46|20437.54|20357.54|20437.54|20357.54|20437.37|20357.37|7
1739775480000|2025-02-17 06:58:00|20436.76|20356.76|20437.38|20357.38|20437.73|20357.73|20436.68|20356.68|9
1739775490000|2025-02-17 06:58:10|20437.42|20357.42|20441.84|20361.84|20442.02|20362.02|20437.42|20357.42|10
1739775500000|2025-02-17 06:58:20|20441.91|20361.91|20442.53|20362.53|20442.53|20362.53|20441.91|20361.91|10
1739775510000|2025-02-17 06:58:30|20443.23|20363.23|20443.36|20363.36|20443.39|20363.39|20443.23|20363.23|9
1739775520000|2025-02-17 06:58:40|20443.54|20363.54|20444.34|20364.34|20444.34|20364.34|20443.48|20363.48|7
1739775530000|2025-02-17 06:58:50|20444.35|20364.35|20445.7|20365.7|20445.7|20365.7|20444.35|20364.35|9
1739775540000|2025-02-17 06:59:00|20445.76|20365.76|20446.35|20366.35|20446.35|20366.35|20445.76|20365.76|10
1739775550000|2025-02-17 06:59:10|20446.36|20366.36|20448.37|20368.37|20448.37|20368.37|20446.36|20366.36|10
1739775560000|2025-02-17 06:59:20|20448.36|20368.36|20448.74|20368.74|20448.74|20368.74|20448.36|20368.36|9
1739775570000|2025-02-17 06:59:30|20448.72|20368.72|20448.8|20368.8|20449.17|20369.17|20448.72|20368.72|10
1739775580000|2025-02-17 06:59:40|20448.87|20368.87|20449.32|20369.32|20449.32|20369.32|20448.87|20368.87|10
1739775590000|2025-02-17 06:59:50|20449.22|20369.22|20449.47|20369.47|20449.47|20369.47|20449.22|20369.22|7
1739775600000|2025-02-17 07:00:00|20449.49|20369.49|20449.9|20369.9|20449.9|20369.9|20449.48|20369.48|9
1739775610000|2025-02-17 07:00:10|20449.68|20369.68|20449.5|20369.5|20449.68|20369.68|20449|20369|10
1739775620000|2025-02-17 07:00:20|20449.85|20369.85|20447.96|20367.96|20449.85|20369.85|20447.84|20367.84|10
1739775630000|2025-02-17 07:00:30|20447.67|20367.67|20449.67|20369.67|20450.31|20370.31|20447.67|20367.67|10
1739775640000|2025-02-17 07:00:40|20448.84|20368.84|20447.77|20367.77|20448.84|20368.84|20447.05|20367.05|10
1739775650000|2025-02-17 07:00:50|20445.02|20365.02|20444.95|20364.95|20445.44|20365.44|20444.85|20364.85|8
1739775660000|2025-02-17 07:01:00|20444.93|20364.93|20442.64|20362.64|20444.93|20364.93|20442.64|20362.64|10
1739775670000|2025-02-17 07:01:10|20441.73|20361.73|20443.4|20363.4|20443.4|20363.4|20440.44|20360.44|10
1739775680000|2025-02-17 07:01:20|20443.32|20363.32|20444.84|20364.84|20444.84|20364.84|20443.32|20363.32|10
1739775690000|2025-02-17 07:01:30|20444.76|20364.76|20445.36|20365.36|20445.36|20365.36|20444.61|20364.61|8
1739775700000|2025-02-17 07:01:40|20445.35|20365.35|20445.01|20365.01|20445.46|20365.46|20444.79|20364.79|10
1739775710000|2025-02-17 07:01:50|20445.11|20365.11|20446.53|20366.53|20446.53|20366.53|20444.74|20364.74|10
1739775720000|2025-02-17 07:02:00|20446.49|20366.49|20448.06|20368.06|20448.06|20368.06|20446.49|20366.49|10
1739775730000|2025-02-17 07:02:10|20448.48|20368.48|20452.97|20372.97|20452.97|20372.97|20448.48|20368.48|10
1739775740000|2025-02-17 07:02:20|20453.01|20373.01|20453.21|20373.21|20453.99|20373.99|20452.7|20372.7|10
1739775750000|2025-02-17 07:02:30|20452.88|20372.88|20450.24|20370.24|20452.88|20372.88|20450.24|20370.24|9
1739775760000|2025-02-17 07:02:40|20450.28|20370.28|20449.62|20369.62|20450.28|20370.28|20449.35|20369.35|10
1739775770000|2025-02-17 07:02:50|20448.89|20368.89|20450.1|20370.1|20450.13|20370.13|20448.32|20368.32|10
1739775780000|2025-02-17 07:03:00|20450.15|20370.15|20449.24|20369.24|20450.15|20370.15|20449.24|20369.24|9
1739775790000|2025-02-17 07:03:10|20449.25|20369.25|20450.44|20370.44|20450.44|20370.44|20449.25|20369.25|9
1739775800000|2025-02-17 07:03:20|20450.35|20370.35|20451.8|20371.8|20451.8|20371.8|20450.2|20370.2|10
1739775810000|2025-02-17 07:03:30|20451.81|20371.81|20452.29|20372.29|20452.39|20372.39|20451.64|20371.64|10
1739775820000|2025-02-17 07:03:40|20452.16|20372.16|20452.77|20372.77|20453.05|20373.05|20452.16|20372.16|9
1739775830000|2025-02-17 07:03:50|20452.76|20372.76|20452.76|20372.76|20453.29|20373.29|20452.69|20372.69|8
1739775840000|2025-02-17 07:04:00|20452.93|20372.93|20454.1|20374.1|20454.1|20374.1|20452.93|20372.93|10
1739775850000|2025-02-17 07:04:10|20454.71|20374.71|20454.25|20374.25|20454.71|20374.71|20453.1|20373.1|10
1739775860000|2025-02-17 07:04:20|20454.54|20374.54|20452.78|20372.78|20455.07|20375.07|20452.78|20372.78|10
1739775870000|2025-02-17 07:04:30|20452.37|20372.37|20450.44|20370.44|20452.37|20372.37|20450.44|20370.44|10
1739775880000|2025-02-17 07:04:40|20450.41|20370.41|20452.32|20372.32|20452.32|20372.32|20450.4|20370.4|9
1739775890000|2025-02-17 07:04:50|20452.3|20372.3|20452.64|20372.64|20452.64|20372.64|20452.26|20372.26|7
1739775900000|2025-02-17 07:05:00|20452.52|20372.52|20452.09|20372.09|20452.61|20372.61|20451.52|20371.52|10
1739775910000|2025-02-17 07:05:10|20452.19|20372.19|20454.5|20374.5|20454.5|20374.5|20452.19|20372.19|10
1739775920000|2025-02-17 07:05:20|20454.52|20374.52|20458.08|20378.08|20458.08|20378.08|20454.52|20374.52|9
1739775930000|2025-02-17 07:05:30|20458.26|20378.26|20463.78|20383.78|20464.28|20384.28|20458.26|20378.26|9
1739775940000|2025-02-17 07:05:40|20464.33|20384.33|20467.92|20387.92|20468.01|20388.01|20464.33|20384.33|10
1739775950000|2025-02-17 07:05:50|20468.41|20388.41|20475.5|20395.5|20475.5|20395.5|20468.41|20388.41|10
1739775960000|2025-02-17 07:06:00|20476.13|20396.13|20478.89|20398.89|20479.01|20399.01|20476.03|20396.03|10
1739775970000|2025-02-17 07:06:10|20478.4|20398.4|20489.54|20409.54|20489.54|20409.54|20478.33|20398.33|10
1739775980000|2025-02-17 07:06:20|20489.25|20409.25|20489.32|20409.32|20490.65|20410.65|20489.25|20409.25|9
1739775990000|2025-02-17 07:06:30|20488.52|20408.52|20484.91|20404.91|20488.54|20408.54|20484.91|20404.91|10
1739776000000|2025-02-17 07:06:40|20485.14|20405.14|20487.18|20407.18|20487.18|20407.18|20485.14|20405.14|10
1739776010000|2025-02-17 07:06:50|20487.48|20407.48|20486.93|20406.93|20488.01|20408.01|20486.93|20406.93|10
1739776020000|2025-02-17 07:07:00|20486.6|20406.6|20484.03|20404.03|20486.6|20406.6|20484.03|20404.03|9
1739776030000|2025-02-17 07:07:10|20483.53|20403.53|20481.89|20401.89|20483.53|20403.53|20481.75|20401.75|10
1739776040000|2025-02-17 07:07:20|20482.06|20402.06|20482.03|20402.03|20482.47|20402.47|20482.03|20402.03|9
1739776050000|2025-02-17 07:07:30|20482.04|20402.04|20479.92|20399.92|20482.05|20402.05|20479.81|20399.81|10
1739776060000|2025-02-17 07:07:40|20479.93|20399.93|20475.52|20395.52|20479.93|20399.93|20475.52|20395.52|9
1739776070000|2025-02-17 07:07:50|20474.46|20394.46|20474.79|20394.79|20474.86|20394.86|20474.22|20394.22|9
1739776080000|2025-02-17 07:08:00|20474.59|20394.59|20472.31|20392.31|20474.59|20394.59|20472.31|20392.31|10
1739776090000|2025-02-17 07:08:10|20472.38|20392.38|20471.06|20391.06|20472.66|20392.66|20471.06|20391.06|10
1739776100000|2025-02-17 07:08:20|20470.43|20390.43|20465.79|20385.79|20470.43|20390.43|20465.79|20385.79|10
1739776110000|2025-02-17 07:08:30|20465.49|20385.49|20464.13|20384.13|20465.49|20385.49|20464.13|20384.13|9
1739776120000|2025-02-17 07:08:40|20463.74|20383.74|20458.85|20378.85|20463.74|20383.74|20458.85|20378.85|9
1739776130000|2025-02-17 07:08:50|20458.61|20378.61|20456.12|20376.12|20458.71|20378.71|20456.12|20376.12|10
1739776140000|2025-02-17 07:09:00|20456.07|20376.07|20455.11|20375.11|20456.07|20376.07|20455.09|20375.09|10
1739776150000|2025-02-17 07:09:10|20455.21|20375.21|20450.99|20370.99|20456.86|20376.86|20450.99|20370.99|10
1739776160000|2025-02-17 07:09:20|20450.92|20370.92|20450.69|20370.69|20451.73|20371.73|20450.69|20370.69|10
1739776170000|2025-02-17 07:09:30|20450.7|20370.7|20449.33|20369.33|20450.75|20370.75|20449.33|20369.33|10
1739776180000|2025-02-17 07:09:40|20449.05|20369.05|20446.25|20366.25|20449.05|20369.05|20446.23|20366.23|10
1739776190000|2025-02-17 07:09:50|20446.7|20366.7|20448.65|20368.65|20448.82|20368.82|20446.7|20366.7|9
1739776200000|2025-02-17 07:10:00|20448.57|20368.57|20449.04|20369.04|20449.04|20369.04|20448.57|20368.57|9
1739776210000|2025-02-17 07:10:10|20449.09|20369.09|20448.99|20368.99|20449.28|20369.28|20448.99|20368.99|9
1739776220000|2025-02-17 07:10:20|20449.01|20369.01|20450.72|20370.72|20451.12|20371.12|20448.95|20368.95|9
1739776230000|2025-02-17 07:10:30|20450.28|20370.28|20447.74|20367.74|20451.04|20371.04|20447.74|20367.74|9
1739776240000|2025-02-17 07:10:40|20447.7|20367.7|20446.9|20366.9|20448.02|20368.02|20446.9|20366.9|10
1739776250000|2025-02-17 07:10:50|20446.69|20366.69|20446.54|20366.54|20447.7|20367.7|20446.5|20366.5|10
1739776260000|2025-02-17 07:11:00|20446.39|20366.39|20452.45|20372.45|20453.58|20373.58|20446.39|20366.39|10
1739776270000|2025-02-17 07:11:10|20453.82|20373.82|20450.18|20370.18|20453.82|20373.82|20450.11|20370.11|9
1739776280000|2025-02-17 07:11:20|20449.99|20369.99|20451.73|20371.73|20451.73|20371.73|20449.77|20369.77|10
1739776290000|2025-02-17 07:11:30|20451.74|20371.74|20449.72|20369.72|20451.87|20371.87|20449.72|20369.72|10
1739776300000|2025-02-17 07:11:40|20449.75|20369.75|20448.61|20368.61|20449.75|20369.75|20448.19|20368.19|8
1739776310000|2025-02-17 07:11:50|20448.44|20368.44|20449.74|20369.74|20449.74|20369.74|20448.44|20368.44|10
1739776320000|2025-02-17 07:12:00|20449.87|20369.87|20450.32|20370.32|20450.32|20370.32|20449.57|20369.57|9
1739776330000|2025-02-17 07:12:10|20450.21|20370.21|20447.05|20367.05|20450.21|20370.21|20447.05|20367.05|10
1739776340000|2025-02-17 07:12:20|20446.63|20366.63|20447.12|20367.12|20447.95|20367.95|20446.43|20366.43|10
1739776350000|2025-02-17 07:12:30|20447.11|20367.11|20449.15|20369.15|20449.15|20369.15|20446.48|20366.48|10
1739776360000|2025-02-17 07:12:40|20449.22|20369.22|20450.07|20370.07|20450.12|20370.12|20449.22|20369.22|8
1739776370000|2025-02-17 07:12:50|20450.21|20370.21|20453.74|20373.74|20453.74|20373.74|20450.21|20370.21|8
1739776380000|2025-02-17 07:13:00|20453.95|20373.95|20454.72|20374.72|20454.72|20374.72|20453.95|20373.95|7
1739776390000|2025-02-17 07:13:10|20454.68|20374.68|20454.65|20374.65|20455.39|20375.39|20454.65|20374.65|10
1739776400000|2025-02-17 07:13:20|20454.6|20374.6|20452.41|20372.41|20454.6|20374.6|20452.41|20372.41|10
1739776410000|2025-02-17 07:13:30|20452.47|20372.47|20449.29|20369.29|20452.47|20372.47|20449.29|20369.29|10
1739776420000|2025-02-17 07:13:40|20449.25|20369.25|20446.9|20366.9|20449.25|20369.25|20446.9|20366.9|10
1739776430000|2025-02-17 07:13:50|20446.68|20366.68|20442.58|20362.58|20446.68|20366.68|20442.58|20362.58|10
1739776440000|2025-02-17 07:14:00|20442.45|20362.45|20434.56|20354.56|20442.45|20362.45|20434.56|20354.56|10
1739776450000|2025-02-17 07:14:10|20434.12|20354.12|20435.31|20355.31|20435.31|20355.31|20433.66|20353.66|10
1739776460000|2025-02-17 07:14:20|20435.32|20355.32|20435.5|20355.5|20435.5|20355.5|20434.62|20354.62|10
1739776470000|2025-02-17 07:14:30|20435.49|20355.49|20435.55|20355.55|20436.09|20356.09|20435.34|20355.34|9
1739776480000|2025-02-17 07:14:40|20435.71|20355.71|20435.38|20355.38|20435.82|20355.82|20435.14|20355.14|6
1739776490000|2025-02-17 07:14:50|20435.3|20355.3|20436.89|20356.89|20437.02|20357.02|20434.72|20354.72|8
1739776500000|2025-02-17 07:15:00|20436.75|20356.75|20434.03|20354.03|20436.93|20356.93|20433.69|20353.69|9
1739776510000|2025-02-17 07:15:10|20435.07|20355.07|20434.51|20354.51|20435.1|20355.1|20434.04|20354.04|10
1739776520000|2025-02-17 07:15:20|20434.71|20354.71|20433.65|20353.65|20434.87|20354.87|20433.33|20353.33|10
1739776530000|2025-02-17 07:15:30|20433.08|20353.08|20435.05|20355.05|20435.68|20355.68|20433.08|20353.08|10
1739776540000|2025-02-17 07:15:40|20434.81|20354.81|20431.3|20351.3|20434.81|20354.81|20431.3|20351.3|10
1739776550000|2025-02-17 07:15:50|20430.99|20350.99|20429.9|20349.9|20430.99|20350.99|20427.07|20347.07|8
1739776560000|2025-02-17 07:16:00|20429.92|20349.92|20430.12|20350.12|20430.3|20350.3|20429.72|20349.72|9
1739776570000|2025-02-17 07:16:10|20429.84|20349.84|20427.28|20347.28|20429.84|20349.84|20427.06|20347.06|9
1739776580000|2025-02-17 07:16:20|20427.2|20347.2|20426.62|20346.62|20427.2|20347.2|20426.48|20346.48|10
1739776590000|2025-02-17 07:16:30|20426.42|20346.42|20425.23|20345.23|20426.63|20346.63|20425.23|20345.23|10
1739776600000|2025-02-17 07:16:40|20425.29|20345.29|20424.49|20344.49|20425.79|20345.79|20424.49|20344.49|10
1739776610000|2025-02-17 07:16:50|20424.63|20344.63|20422.77|20342.77|20425.33|20345.33|20422.77|20342.77|10
1739776620000|2025-02-17 07:17:00|20422.75|20342.75|20420.17|20340.17|20422.86|20342.86|20420.17|20340.17|10
1739776630000|2025-02-17 07:17:10|20420|20340|20420.95|20340.95|20420.95|20340.95|20419.88|20339.88|10
1739776640000|2025-02-17 07:17:20|20421.89|20341.89|20426.4|20346.4|20426.89|20346.89|20421.86|20341.86|10
1739776650000|2025-02-17 07:17:30|20426.7|20346.7|20425.56|20345.56|20426.7|20346.7|20425.56|20345.56|10
1739776660000|2025-02-17 07:17:40|20425.59|20345.59|20423.25|20343.25|20426.24|20346.24|20423.25|20343.25|10
1739776670000|2025-02-17 07:17:50|20423.23|20343.23|20421.45|20341.45|20423.31|20343.31|20421.45|20341.45|10
1739776680000|2025-02-17 07:18:00|20421.25|20341.25|20415.38|20335.38|20421.25|20341.25|20415.38|20335.38|10
1739776690000|2025-02-17 07:18:10|20415.42|20335.42|20415.62|20335.62|20415.62|20335.62|20414.74|20334.74|10
1739776700000|2025-02-17 07:18:20|20415.44|20335.44|20416.67|20336.67|20416.67|20336.67|20415.31|20335.31|10
1739776710000|2025-02-17 07:18:30|20416.66|20336.66|20415.33|20335.33|20416.96|20336.96|20415.14|20335.14|8
1739776720000|2025-02-17 07:18:40|20415.72|20335.72|20414.89|20334.89|20416.65|20336.65|20414.31|20334.31|10
1739776730000|2025-02-17 07:18:50|20415.18|20335.18|20416.15|20336.15|20416.74|20336.74|20415.18|20335.18|10
1739776740000|2025-02-17 07:19:00|20415.97|20335.97|20414.72|20334.72|20415.97|20335.97|20414.42|20334.42|10
1739776750000|2025-02-17 07:19:10|20414.48|20334.48|20411.82|20331.82|20414.48|20334.48|20411.82|20331.82|10
1739776760000|2025-02-17 07:19:20|20411.79|20331.79|20410.53|20330.53|20411.79|20331.79|20410.49|20330.49|10
1739776770000|2025-02-17 07:19:30|20410.62|20330.62|20408.12|20328.12|20410.62|20330.62|20408.12|20328.12|10
1739776780000|2025-02-17 07:19:40|20407.73|20327.73|20405.02|20325.02|20407.73|20327.73|20405.02|20325.02|10
1739776790000|2025-02-17 07:19:50|20404.67|20324.67|20401.74|20321.74|20404.89|20324.89|20401.74|20321.74|10
1739776800000|2025-02-17 07:20:00|20401.35|20321.35|20396.41|20316.41|20401.35|20321.35|20395.66|20315.66|10
1739776810000|2025-02-17 07:20:10|20396.15|20316.15|20394.61|20314.61|20396.94|20316.94|20394.61|20314.61|10
1739776820000|2025-02-17 07:20:20|20394.54|20314.54|20394.4|20314.4|20395.02|20315.02|20394.29|20314.29|10
1739776830000|2025-02-17 07:20:30|20394.35|20314.35|20390.88|20310.88|20394.55|20314.55|20390.88|20310.88|9
1739776840000|2025-02-17 07:20:40|20390.2|20310.2|20384.98|20304.98|20390.2|20310.2|20384.9|20304.9|9
1739776850000|2025-02-17 07:20:50|20385|20305|20384.91|20304.91|20385|20305|20384.77|20304.77|10
1739776860000|2025-02-17 07:21:00|20384.84|20304.84|20384.39|20304.39|20384.84|20304.84|20382.52|20302.52|10
1739776870000|2025-02-17 07:21:10|20384.35|20304.35|20386.41|20306.41|20386.41|20306.41|20383.54|20303.54|9
1739776880000|2025-02-17 07:21:20|20385.74|20305.74|20384.24|20304.24|20385.74|20305.74|20384.24|20304.24|9
1739776890000|2025-02-17 07:21:30|20384.08|20304.08|20387.13|20307.13|20387.13|20307.13|20383.89|20303.89|9
1739776900000|2025-02-17 07:21:40|20387.52|20307.52|20387.72|20307.72|20388.9|20308.9|20387.52|20307.52|10
1739776910000|2025-02-17 07:21:50|20387.79|20307.79|20387.32|20307.32|20387.97|20307.97|20387.32|20307.32|10
1739776920000|2025-02-17 07:22:00|20387.4|20307.4|20384.15|20304.15|20387.4|20307.4|20384.15|20304.15|10
1739776930000|2025-02-17 07:22:10|20384.17|20304.17|20383.69|20303.69|20384.17|20304.17|20383.52|20303.52|9
1739776940000|2025-02-17 07:22:20|20383.89|20303.89|20385.46|20305.46|20385.51|20305.51|20383.39|20303.39|10
1739776950000|2025-02-17 07:22:30|20385.14|20305.14|20381.65|20301.65|20385.14|20305.14|20381.65|20301.65|10
1739776960000|2025-02-17 07:22:40|20381.44|20301.44|20377.81|20297.81|20381.44|20301.44|20377.81|20297.81|10
1739776970000|2025-02-17 07:22:50|20377.8|20297.8|20375.91|20295.91|20377.8|20297.8|20375.27|20295.27|10
1739776980000|2025-02-17 07:23:00|20375.92|20295.92|20376.59|20296.59|20376.59|20296.59|20375.73|20295.73|10
1739776990000|2025-02-17 07:23:10|20375.92|20295.92|20377.29|20297.29|20377.29|20297.29|20375.54|20295.54|10
1739777000000|2025-02-17 07:23:20|20377.46|20297.46|20377.53|20297.53|20378.68|20298.68|20377.46|20297.46|10
1739777010000|2025-02-17 07:23:30|20377.52|20297.52|20376.09|20296.09|20377.52|20297.52|20376.09|20296.09|10
1739777020000|2025-02-17 07:23:40|20376.08|20296.08|20379|20299|20379|20299|20376.06|20296.06|10
1739777030000|2025-02-17 07:23:50|20379.26|20299.26|20379.3|20299.3|20379.42|20299.42|20379.21|20299.21|9
1739777040000|2025-02-17 07:24:00|20379.22|20299.22|20377.9|20297.9|20379.22|20299.22|20377.9|20297.9|9
1739777050000|2025-02-17 07:24:10|20377.47|20297.47|20377.64|20297.64|20377.93|20297.93|20377.4|20297.4|9
1739777060000|2025-02-17 07:24:20|20377.4|20297.4|20376.13|20296.13|20377.4|20297.4|20376.13|20296.13|10
1739777070000|2025-02-17 07:24:30|20375.7|20295.7|20376.07|20296.07|20376.12|20296.12|20375.4|20295.4|9
1739777080000|2025-02-17 07:24:40|20376.09|20296.09|20377|20297|20377.01|20297.01|20376.09|20296.09|10
1739777090000|2025-02-17 07:24:50|20377.15|20297.15|20377.69|20297.69|20377.79|20297.79|20377.15|20297.15|7
1739777100000|2025-02-17 07:25:00|20377.5|20297.5|20376.38|20296.38|20377.79|20297.79|20376|20296|9
1739777110000|2025-02-17 07:25:10|20376.39|20296.39|20379.14|20299.14|20379.14|20299.14|20376.36|20296.36|9
1739777120000|2025-02-17 07:25:20|20379.47|20299.47|20381.74|20301.74|20383.7|20303.7|20379.28|20299.28|10
1739777130000|2025-02-17 07:25:30|20381.67|20301.67|20383.23|20303.23|20383.23|20303.23|20381.55|20301.55|8
1739777140000|2025-02-17 07:25:40|20383.92|20303.92|20385.09|20305.09|20385.09|20305.09|20383.92|20303.92|8
1739777150000|2025-02-17 07:25:50|20385.13|20305.13|20382.7|20302.7|20385.13|20305.13|20381.85|20301.85|10
1739777160000|2025-02-17 07:26:00|20382.95|20302.95|20385.21|20305.21|20385.64|20305.64|20382.95|20302.95|10
1739777170000|2025-02-17 07:26:10|20385.09|20305.09|20386.78|20306.78|20386.78|20306.78|20384.04|20304.04|10
1739777180000|2025-02-17 07:26:20|20386.09|20306.09|20385.68|20305.68|20386.41|20306.41|20385.44|20305.44|10
1739777190000|2025-02-17 07:26:30|20385.71|20305.71|20385.9|20305.9|20385.94|20305.94|20385.49|20305.49|8
1739777200000|2025-02-17 07:26:40|20385.89|20305.89|20385.64|20305.64|20386.35|20306.35|20385.62|20305.62|8
1739777210000|2025-02-17 07:26:50|20385.57|20305.57|20385.11|20305.11|20385.67|20305.67|20385.11|20305.11|8
1739777220000|2025-02-17 07:27:00|20385.04|20305.04|20383.3|20303.3|20385.04|20305.04|20383.3|20303.3|10
1739777230000|2025-02-17 07:27:10|20383.35|20303.35|20382.73|20302.73|20383.35|20303.35|20382.35|20302.35|10
1739777240000|2025-02-17 07:27:20|20382.53|20302.53|20383.57|20303.57|20383.79|20303.79|20382.53|20302.53|10
1739777250000|2025-02-17 07:27:30|20383.53|20303.53|20384.7|20304.7|20384.7|20304.7|20383.43|20303.43|8
1739777260000|2025-02-17 07:27:40|20384.65|20304.65|20386.72|20306.72|20387.09|20307.09|20384.58|20304.58|7
1739777270000|2025-02-17 07:27:50|20386.61|20306.61|20384.94|20304.94|20386.61|20306.61|20384.94|20304.94|7
1739777280000|2025-02-17 07:28:00|20384.51|20304.51|20384.7|20304.7|20384.7|20304.7|20384.51|20304.51|8
1739777290000|2025-02-17 07:28:10|20384.69|20304.69|20386.48|20306.48|20386.48|20306.48|20384.39|20304.39|9
1739777300000|2025-02-17 07:28:20|20386.52|20306.52|20385.44|20305.44|20386.52|20306.52|20384.93|20304.93|9
1739777310000|2025-02-17 07:28:30|20385.58|20305.58|20388.53|20308.53|20388.53|20308.53|20385.58|20305.58|9
1739777320000|2025-02-17 07:28:40|20388.42|20308.42|20391.78|20311.78|20391.78|20311.78|20388.22|20308.22|9
1739777330000|2025-02-17 07:28:50|20393.59|20313.59|20394.77|20314.77|20394.77|20314.77|20393.59|20313.59|10
1739777340000|2025-02-17 07:29:00|20395.05|20315.05|20399.86|20319.86|20399.86|20319.86|20395.03|20315.03|10
1739777350000|2025-02-17 07:29:10|20401.77|20321.77|20401.69|20321.69|20402.27|20322.27|20401.62|20321.62|10
1739777360000|2025-02-17 07:29:20|20401.18|20321.18|20399.76|20319.76|20401.18|20321.18|20399.63|20319.63|9
1739777370000|2025-02-17 07:29:30|20399.65|20319.65|20398.31|20318.31|20399.65|20319.65|20398.05|20318.05|9
1739777380000|2025-02-17 07:29:40|20398.44|20318.44|20398.37|20318.37|20398.5|20318.5|20398.37|20318.37|10
1739777390000|2025-02-17 07:29:50|20398.29|20318.29|20400.6|20320.6|20400.6|20320.6|20398.29|20318.29|10
1739777400000|2025-02-17 07:30:00|20400.92|20320.92|20398.23|20318.23|20400.92|20320.92|20398.23|20318.23|9
1739777410000|2025-02-17 07:30:10|20397.74|20317.74|20400.14|20320.14|20400.14|20320.14|20397.62|20317.62|9
1739777420000|2025-02-17 07:30:20|20402.02|20322.02|20402.51|20322.51|20403.83|20323.83|20401.81|20321.81|10
1739777430000|2025-02-17 07:30:30|20401.47|20321.47|20399.32|20319.32|20401.47|20321.47|20399.32|20319.32|8
1739777440000|2025-02-17 07:30:40|20398.96|20318.96|20395.77|20315.77|20398.96|20318.96|20395.77|20315.77|10
1739777450000|2025-02-17 07:30:50|20395.73|20315.73|20392.03|20312.03|20395.73|20315.73|20392.03|20312.03|10
1739777460000|2025-02-17 07:31:00|20391.64|20311.64|20377.03|20297.03|20391.64|20311.64|20377.03|20297.03|10
1739777470000|2025-02-17 07:31:10|20377.36|20297.36|20375.6|20295.6|20377.44|20297.44|20374.63|20294.63|10
1739777480000|2025-02-17 07:31:20|20375.78|20295.78|20373.61|20293.61|20376.48|20296.48|20373.61|20293.61|10
1739777490000|2025-02-17 07:31:30|20373.45|20293.45|20370.16|20290.16|20373.45|20293.45|20370.16|20290.16|10
1739777500000|2025-02-17 07:31:40|20369.78|20289.78|20372.72|20292.72|20372.72|20292.72|20369.78|20289.78|10
1739777510000|2025-02-17 07:31:50|20372.73|20292.73|20370.23|20290.23|20372.89|20292.89|20370.23|20290.23|10
1739777520000|2025-02-17 07:32:00|20370.14|20290.14|20365.12|20285.12|20370.14|20290.14|20365.06|20285.06|10
1739777530000|2025-02-17 07:32:10|20364.57|20284.57|20367.13|20287.13|20367.47|20287.47|20364.29|20284.29|9
1739777540000|2025-02-17 07:32:20|20366.95|20286.95|20363.03|20283.03|20366.95|20286.95|20363.03|20283.03|10
1739777550000|2025-02-17 07:32:30|20364.62|20284.62|20362.27|20282.27|20364.71|20284.71|20362.27|20282.27|10
1739777560000|2025-02-17 07:32:40|20362.85|20282.85|20363.92|20283.92|20364.45|20284.45|20362.84|20282.84|10
1739777570000|2025-02-17 07:32:50|20363.86|20283.86|20364.05|20284.05|20364.06|20284.06|20363.77|20283.77|10
1739777580000|2025-02-17 07:33:00|20364|20284|20365.3|20285.3|20365.33|20285.33|20363.84|20283.84|10
1739777590000|2025-02-17 07:33:10|20364.84|20284.84|20366.22|20286.22|20366.49|20286.49|20363.97|20283.97|10
1739777600000|2025-02-17 07:33:20|20365.86|20285.86|20366.11|20286.11|20366.21|20286.21|20363.2|20283.2|10
1739777610000|2025-02-17 07:33:30|20366.28|20286.28|20353.18|20273.18|20366.28|20286.28|20353.12|20273.12|10
1739777620000|2025-02-17 07:33:40|20352.97|20272.97|20356.55|20276.55|20356.76|20276.76|20352.97|20272.97|10
1739777630000|2025-02-17 07:33:50|20354.92|20274.92|20354.41|20274.41|20354.92|20274.92|20354.34|20274.34|9
1739777640000|2025-02-17 07:34:00|20355.1|20275.1|20353.3|20273.3|20355.1|20275.1|20353.3|20273.3|9
1739777650000|2025-02-17 07:34:10|20353.24|20273.24|20351.49|20271.49|20353.31|20273.31|20350.89|20270.89|10
1739777660000|2025-02-17 07:34:20|20351.51|20271.51|20355.26|20275.26|20355.26|20275.26|20351.51|20271.51|10
1739777670000|2025-02-17 07:34:30|20355.89|20275.89|20353.3|20273.3|20355.99|20275.99|20353.3|20273.3|10
1739777680000|2025-02-17 07:34:40|20353.28|20273.28|20350.33|20270.33|20353.44|20273.44|20350.31|20270.31|10
1739777690000|2025-02-17 07:34:50|20350.41|20270.41|20349.17|20269.17|20350.41|20270.41|20349.17|20269.17|9
1739777700000|2025-02-17 07:35:00|20349.27|20269.27|20349.47|20269.47|20349.61|20269.61|20349.02|20269.02|10
1739777710000|2025-02-17 07:35:10|20349.8|20269.8|20350.57|20270.57|20351.17|20271.17|20349.8|20269.8|10
1739777720000|2025-02-17 07:35:20|20349.55|20269.55|20342.98|20262.98|20349.55|20269.55|20342.98|20262.98|10
1739777730000|2025-02-17 07:35:30|20342.76|20262.76|20343.2|20263.2|20343.33|20263.33|20342.72|20262.72|10
1739777740000|2025-02-17 07:35:40|20343.29|20263.29|20340.34|20260.34|20343.29|20263.29|20339.99|20259.99|10
1739777750000|2025-02-17 07:35:50|20340.41|20260.41|20344.67|20264.67|20344.67|20264.67|20340.41|20260.41|9
1739777760000|2025-02-17 07:36:00|20344.56|20264.56|20343.66|20263.66|20344.56|20264.56|20341.86|20261.86|10
1739777770000|2025-02-17 07:36:10|20343.57|20263.57|20344.09|20264.09|20344.09|20264.09|20343.16|20263.16|9
1739777780000|2025-02-17 07:36:20|20344.17|20264.17|20343.73|20263.73|20344.5|20264.5|20343.73|20263.73|9
1739777790000|2025-02-17 07:36:30|20343.92|20263.92|20344.71|20264.71|20345.25|20265.25|20343.92|20263.92|10
1739777800000|2025-02-17 07:36:40|20344.79|20264.79|20346.61|20266.61|20346.61|20266.61|20344.79|20264.79|10
1739777810000|2025-02-17 07:36:50|20346.72|20266.72|20346.42|20266.42|20346.72|20266.72|20346.18|20266.18|10
1739777820000|2025-02-17 07:37:00|20347|20267|20348.73|20268.73|20348.73|20268.73|20347|20267|10
1739777830000|2025-02-17 07:37:10|20348.71|20268.71|20345.13|20265.13|20350.21|20270.21|20344.93|20264.93|10
1739777840000|2025-02-17 07:37:20|20345.46|20265.46|20345.96|20265.96|20346.47|20266.47|20345.05|20265.05|9
1739777850000|2025-02-17 07:37:30|20346.04|20266.04|20347.48|20267.48|20347.48|20267.48|20344.13|20264.13|10
1739777860000|2025-02-17 07:37:40|20347.77|20267.77|20347.67|20267.67|20348.01|20268.01|20347.44|20267.44|9
1739777870000|2025-02-17 07:37:50|20348.02|20268.02|20351.48|20271.48|20351.48|20271.48|20348.02|20268.02|10
1739777880000|2025-02-17 07:38:00|20351.4|20271.4|20350.77|20270.77|20351.7|20271.7|20350.77|20270.77|9
1739777890000|2025-02-17 07:38:10|20350.94|20270.94|20349.83|20269.83|20350.94|20270.94|20349.83|20269.83|9
1739777900000|2025-02-17 07:38:20|20349.79|20269.79|20348.04|20268.04|20349.79|20269.79|20347.8|20267.8|10
1739777910000|2025-02-17 07:38:30|20349.53|20269.53|20356.13|20276.13|20356.44|20276.44|20349.53|20269.53|10
1739777920000|2025-02-17 07:38:40|20355.8|20275.8|20355.23|20275.23|20355.8|20275.8|20355.18|20275.18|10
1739777930000|2025-02-17 07:38:50|20355.55|20275.55|20355.88|20275.88|20355.98|20275.98|20355.55|20275.55|9
1739777940000|2025-02-17 07:39:00|20355.89|20275.89|20346.22|20266.22|20355.89|20275.89|20346.22|20266.22|10
1739777950000|2025-02-17 07:39:10|20346.27|20266.27|20344.34|20264.34|20346.43|20266.43|20344.34|20264.34|10
1739777960000|2025-02-17 07:39:20|20343.9|20263.9|20336.11|20256.11|20344.09|20264.09|20335.58|20255.58|10
1739777970000|2025-02-17 07:39:30|20336.26|20256.26|20337.52|20257.52|20337.77|20257.77|20336.26|20256.26|10
1739777980000|2025-02-17 07:39:40|20337.45|20257.45|20334.41|20254.41|20337.45|20257.45|20334.41|20254.41|10
1739777990000|2025-02-17 07:39:50|20333.78|20253.78|20334.43|20254.43|20335.57|20255.57|20332.57|20252.57|10
1739778000000|2025-02-17 07:40:00|20335.36|20255.36|20334.96|20254.96|20335.4|20255.4|20333.95|20253.95|9
1739778010000|2025-02-17 07:40:10|20334.79|20254.79|20331.77|20251.77|20335.25|20255.25|20331.77|20251.77|10
1739778020000|2025-02-17 07:40:20|20331.54|20251.54|20332.26|20252.26|20332.84|20252.84|20331.49|20251.49|10
1739778030000|2025-02-17 07:40:30|20331.43|20251.43|20327.4|20247.4|20331.43|20251.43|20327.4|20247.4|10
1739778040000|2025-02-17 07:40:40|20327.54|20247.54|20329.3|20249.3|20329.55|20249.55|20327.54|20247.54|8
1739778050000|2025-02-17 07:40:50|20329.17|20249.17|20327.96|20247.96|20329.17|20249.17|20327.96|20247.96|10
1739778060000|2025-02-17 07:41:00|20327.93|20247.93|20329.43|20249.43|20329.43|20249.43|20327.4|20247.4|9
1739778070000|2025-02-17 07:41:10|20329.67|20249.67|20327.34|20247.34|20329.67|20249.67|20327.34|20247.34|9
1739778080000|2025-02-17 07:41:20|20327.05|20247.05|20313.96|20233.96|20327.12|20247.12|20313.96|20233.96|10
1739778090000|2025-02-17 07:41:30|20313.57|20233.57|20315.99|20235.99|20316.18|20236.18|20313.57|20233.57|10
1739778100000|2025-02-17 07:41:40|20316|20236|20311.73|20231.73|20316.36|20236.36|20311.73|20231.73|10
1739778110000|2025-02-17 07:41:50|20311.24|20231.24|20309.67|20229.67|20311.24|20231.24|20309.67|20229.67|10
1739778120000|2025-02-17 07:42:00|20310.11|20230.11|20311.2|20231.2|20311.41|20231.41|20310.11|20230.11|10
1739778130000|2025-02-17 07:42:10|20310.76|20230.76|20311.01|20231.01|20311.03|20231.03|20310.35|20230.35|10
1739778140000|2025-02-17 07:42:20|20311.03|20231.03|20311.63|20231.63|20312.65|20232.65|20311.03|20231.03|10
1739778150000|2025-02-17 07:42:30|20311.43|20231.43|20309.61|20229.61|20311.43|20231.43|20308.97|20228.97|10
1739778160000|2025-02-17 07:42:40|20309.57|20229.57|20309.52|20229.52|20310.07|20230.07|20309.13|20229.13|9
1739778170000|2025-02-17 07:42:50|20309.33|20229.33|20306.4|20226.4|20309.33|20229.33|20306.4|20226.4|9
1739778180000|2025-02-17 07:43:00|20306.43|20226.43|20305.17|20225.17|20306.43|20226.43|20305.11|20225.11|10
1739778190000|2025-02-17 07:43:10|20305.07|20225.07|20304|20224|20305.07|20225.07|20303.99|20223.99|10
1739778200000|2025-02-17 07:43:20|20304.17|20224.17|20303.71|20223.71|20304.74|20224.74|20303.71|20223.71|10
1739778210000|2025-02-17 07:43:30|20304.04|20224.04|20304.2|20224.2|20304.2|20224.2|20302.95|20222.95|10
1739778220000|2025-02-17 07:43:40|20304.32|20224.32|20305.61|20225.61|20305.61|20225.61|20303.82|20223.82|9
1739778230000|2025-02-17 07:43:50|20305.56|20225.56|20304.71|20224.71|20305.74|20225.74|20304.69|20224.69|10
1739778240000|2025-02-17 07:44:00|20304.7|20224.7|20305.07|20225.07|20305.07|20225.07|20304.43|20224.43|10
1739778250000|2025-02-17 07:44:10|20304.97|20224.97|20304.43|20224.43|20305.01|20225.01|20303.9|20223.9|9
1739778260000|2025-02-17 07:44:20|20304.05|20224.05|20304.33|20224.33|20304.33|20224.33|20303.77|20223.77|10
1739778270000|2025-02-17 07:44:30|20304.34|20224.34|20304.94|20224.94|20305.39|20225.39|20304.34|20224.34|10
1739778280000|2025-02-17 07:44:40|20305.49|20225.49|20305.87|20225.87|20306.09|20226.09|20305.46|20225.46|9
1739778290000|2025-02-17 07:44:50|20307.45|20227.45|20307.52|20227.52|20308.52|20228.52|20307.45|20227.45|10
1739778300000|2025-02-17 07:45:00|20307.49|20227.49|20303.55|20223.55|20307.5|20227.5|20303.55|20223.55|10
1739778310000|2025-02-17 07:45:10|20303.01|20223.01|20304.02|20224.02|20304.82|20224.82|20302.38|20222.38|10
1739778320000|2025-02-17 07:45:20|20304.21|20224.21|20305.46|20225.46|20305.46|20225.46|20303.67|20223.67|10
1739778330000|2025-02-17 07:45:30|20305.75|20225.75|20308.42|20228.42|20308.69|20228.69|20305.75|20225.75|10
1739778340000|2025-02-17 07:45:40|20308.61|20228.61|20308.75|20228.75|20308.86|20228.86|20308.26|20228.26|10
1739778350000|2025-02-17 07:45:50|20308.84|20228.84|20310.76|20230.76|20310.76|20230.76|20308.78|20228.78|9
1739778360000|2025-02-17 07:46:00|20310.96|20230.96|20317.66|20237.66|20317.66|20237.66|20310.96|20230.96|10
1739778370000|2025-02-17 07:46:10|20317.8|20237.8|20321.61|20241.61|20321.61|20241.61|20317.8|20237.8|10
1739778380000|2025-02-17 07:46:20|20321.65|20241.65|20322.8|20242.8|20322.8|20242.8|20320.7|20240.7|10
1739778390000|2025-02-17 07:46:30|20322.57|20242.57|20321.27|20241.27|20322.69|20242.69|20321.2|20241.2|10
1739778400000|2025-02-17 07:46:40|20321.3|20241.3|20320.2|20240.2|20322.05|20242.05|20320.07|20240.07|10
1739778410000|2025-02-17 07:46:50|20319.6|20239.6|20316.36|20236.36|20319.6|20239.6|20316.36|20236.36|10
1739778420000|2025-02-17 07:47:00|20316.06|20236.06|20315.64|20235.64|20316.06|20236.06|20314.31|20234.31|9
1739778430000|2025-02-17 07:47:10|20315.6|20235.6|20319.05|20239.05|20319.05|20239.05|20315.6|20235.6|10
1739778440000|2025-02-17 07:47:20|20319.63|20239.63|20320.08|20240.08|20320.08|20240.08|20319.15|20239.15|10
1739778450000|2025-02-17 07:47:30|20321.05|20241.05|20324.58|20244.58|20324.58|20244.58|20321.05|20241.05|10
1739778460000|2025-02-17 07:47:40|20324.61|20244.61|20329.22|20249.22|20329.22|20249.22|20324.6|20244.6|9
1739778470000|2025-02-17 07:47:50|20329.44|20249.44|20330.5|20250.5|20330.5|20250.5|20329.21|20249.21|9
1739778480000|2025-02-17 07:48:00|20330.77|20250.77|20331.37|20251.37|20331.6|20251.6|20330.77|20250.77|10
1739778490000|2025-02-17 07:48:10|20331.18|20251.18|20329.94|20249.94|20331.18|20251.18|20329.2|20249.2|10
1739778500000|2025-02-17 07:48:20|20330.02|20250.02|20330.42|20250.42|20330.69|20250.69|20330.02|20250.02|10
1739778510000|2025-02-17 07:48:30|20329.7|20249.7|20330.43|20250.43|20330.62|20250.62|20329.61|20249.61|10
1739778520000|2025-02-17 07:48:40|20330.6|20250.6|20332.31|20252.31|20332.31|20252.31|20330.54|20250.54|9
1739778530000|2025-02-17 07:48:50|20332.2|20252.2|20331.36|20251.36|20332.2|20252.2|20331.36|20251.36|10
1739778540000|2025-02-17 07:49:00|20331.18|20251.18|20331.03|20251.03|20331.38|20251.38|20331.03|20251.03|10
1739778550000|2025-02-17 07:49:10|20330.95|20250.95|20329.6|20249.6|20330.95|20250.95|20329.23|20249.23|10
1739778560000|2025-02-17 07:49:20|20329.42|20249.42|20329.41|20249.41|20329.42|20249.42|20328.03|20248.03|10
1739778570000|2025-02-17 07:49:30|20329.45|20249.45|20328.95|20248.95|20329.51|20249.51|20328.95|20248.95|9
1739778580000|2025-02-17 07:49:40|20328.75|20248.75|20322.63|20242.63|20328.75|20248.75|20322.63|20242.63|10
1739778590000|2025-02-17 07:49:50|20322.08|20242.08|20320.66|20240.66|20322.08|20242.08|20320.66|20240.66|9
1739778600000|2025-02-17 07:50:00|20320.06|20240.06|20318.01|20238.01|20322|20242|20318.01|20238.01|10
1739778610000|2025-02-17 07:50:10|20317.88|20237.88|20314.2|20234.2|20317.88|20237.88|20311.65|20231.65|10
1739778620000|2025-02-17 07:50:20|20313.88|20233.88|20308.76|20228.76|20313.88|20233.88|20308.76|20228.76|10
1739778630000|2025-02-17 07:50:30|20308.72|20228.72|20306.71|20226.71|20308.72|20228.72|20306.71|20226.71|10
1739778640000|2025-02-17 07:50:40|20306.47|20226.47|20304.85|20224.85|20306.47|20226.47|20304.85|20224.85|9
1739778650000|2025-02-17 07:50:50|20303.96|20223.96|20299.51|20219.51|20303.96|20223.96|20299.51|20219.51|10
1739778660000|2025-02-17 07:51:00|20299.62|20219.62|20298.81|20218.81|20299.77|20219.77|20298.39|20218.39|10
1739778670000|2025-02-17 07:51:10|20298.85|20218.85|20299.7|20219.7|20300.13|20220.13|20298.71|20218.71|10
1739778680000|2025-02-17 07:51:20|20299.22|20219.22|20300.97|20220.97|20300.97|20220.97|20299.22|20219.22|10
1739778690000|2025-02-17 07:51:30|20301.37|20221.37|20302.33|20222.33|20302.33|20222.33|20301.32|20221.32|10
1739778700000|2025-02-17 07:51:40|20302.32|20222.32|20301.96|20221.96|20302.59|20222.59|20301.3|20221.3|10
1739778710000|2025-02-17 07:51:50|20300.74|20220.74|20301.62|20221.62|20301.62|20221.62|20300.21|20220.21|10
1739778720000|2025-02-17 07:52:00|20301.67|20221.67|20303.05|20223.05|20303.05|20223.05|20301.29|20221.29|9
1739778730000|2025-02-17 07:52:10|20305.66|20225.66|20308.18|20228.18|20308.18|20228.18|20305.66|20225.66|10
1739778740000|2025-02-17 07:52:20|20306.35|20226.35|20301.82|20221.82|20306.35|20226.35|20301.82|20221.82|10
1739778750000|2025-02-17 07:52:30|20302.06|20222.06|20300.19|20220.19|20302.06|20222.06|20300.11|20220.11|10
1739778760000|2025-02-17 07:52:40|20300.26|20220.26|20300.05|20220.05|20300.38|20220.38|20299.94|20219.94|10
1739778770000|2025-02-17 07:52:50|20300.24|20220.24|20300.42|20220.42|20300.56|20220.56|20299.99|20219.99|9
1739778780000|2025-02-17 07:53:00|20300.19|20220.19|20302.14|20222.14|20302.14|20222.14|20300.1|20220.1|9
1739778790000|2025-02-17 07:53:10|20302.26|20222.26|20300.72|20220.72|20302.26|20222.26|20300.26|20220.26|9
1739778800000|2025-02-17 07:53:20|20300.85|20220.85|20301.78|20221.78|20301.78|20221.78|20300.85|20220.85|10
1739778810000|2025-02-17 07:53:30|20301.93|20221.93|20301.4|20221.4|20302.24|20222.24|20301.29|20221.29|10
1739778820000|2025-02-17 07:53:40|20300.82|20220.82|20304.46|20224.46|20304.46|20224.46|20300.2|20220.2|10
1739778830000|2025-02-17 07:53:50|20304.34|20224.34|20303.66|20223.66|20305.85|20225.85|20303.66|20223.66|9
1739778840000|2025-02-17 07:54:00|20303.98|20223.98|20307.79|20227.79|20308.81|20228.81|20303.98|20223.98|10
1739778850000|2025-02-17 07:54:10|20307.84|20227.84|20309.87|20229.87|20309.87|20229.87|20307.84|20227.84|10
1739778860000|2025-02-17 07:54:20|20309.8|20229.8|20310.28|20230.28|20310.7|20230.7|20309.7|20229.7|10
1739778870000|2025-02-17 07:54:30|20310.33|20230.33|20309.24|20229.24|20310.81|20230.81|20309.24|20229.24|9
1739778880000|2025-02-17 07:54:40|20309.29|20229.29|20309.85|20229.85|20309.88|20229.88|20309.26|20229.26|9
1739778890000|2025-02-17 07:54:50|20310.3|20230.3|20308.72|20228.72|20310.3|20230.3|20308.72|20228.72|10
1739778900000|2025-02-17 07:55:00|20307.97|20227.97|20307.08|20227.08|20307.97|20227.97|20307.08|20227.08|10
1739778910000|2025-02-17 07:55:10|20307.31|20227.31|20308.98|20228.98|20308.98|20228.98|20307.23|20227.23|10
1739778920000|2025-02-17 07:55:20|20309.85|20229.85|20314.47|20234.47|20314.47|20234.47|20308.84|20228.84|10
1739778930000|2025-02-17 07:55:30|20314.62|20234.62|20317.82|20237.82|20317.82|20237.82|20314.61|20234.61|10
1739778940000|2025-02-17 07:55:40|20317.78|20237.78|20320.5|20240.5|20320.5|20240.5|20317.78|20237.78|9
1739778950000|2025-02-17 07:55:50|20320.4|20240.4|20321.15|20241.15|20321.35|20241.35|20320.26|20240.26|9
1739778960000|2025-02-17 07:56:00|20321.16|20241.16|20321.27|20241.27|20321.4|20241.4|20321.13|20241.13|9
1739778970000|2025-02-17 07:56:10|20321.25|20241.25|20324.62|20244.62|20324.62|20244.62|20321.25|20241.25|10
1739778980000|2025-02-17 07:56:20|20324.92|20244.92|20327.05|20247.05|20327.05|20247.05|20324.92|20244.92|10
1739778990000|2025-02-17 07:56:30|20327.11|20247.11|20329.51|20249.51|20329.78|20249.78|20327.11|20247.11|10
1739779000000|2025-02-17 07:56:40|20329.45|20249.45|20335.05|20255.05|20335.3|20255.3|20329.45|20249.45|10
1739779010000|2025-02-17 07:56:50|20335.11|20255.11|20335.4|20255.4|20335.41|20255.41|20334.62|20254.62|9
1739779020000|2025-02-17 07:57:00|20335.49|20255.49|20336.98|20256.98|20337.01|20257.01|20335.49|20255.49|9
1739779030000|2025-02-17 07:57:10|20336.91|20256.91|20349.39|20269.39|20349.67|20269.67|20336.88|20256.88|10
1739779040000|2025-02-17 07:57:20|20349.24|20269.24|20350.85|20270.85|20350.91|20270.91|20349.24|20269.24|9
1739779050000|2025-02-17 07:57:30|20350.95|20270.95|20351.33|20271.33|20351.37|20271.37|20350.95|20270.95|8
1739779060000|2025-02-17 07:57:40|20351.37|20271.37|20353.04|20273.04|20353.04|20273.04|20351.37|20271.37|10
1739779070000|2025-02-17 07:57:50|20353|20273|20354.14|20274.14|20356.06|20276.06|20353|20273|10
1739779080000|2025-02-17 07:58:00|20354.04|20274.04|20355.9|20275.9|20355.9|20275.9|20354.04|20274.04|10
1739779090000|2025-02-17 07:58:10|20356.52|20276.52|20356.62|20276.62|20358.59|20278.59|20356.52|20276.52|10
1739779100000|2025-02-17 07:58:20|20357.57|20277.57|20357.83|20277.83|20358.2|20278.2|20357.49|20277.49|10
1739779110000|2025-02-17 07:58:30|20357.75|20277.75|20355.03|20275.03|20357.75|20277.75|20354.97|20274.97|10
1739779120000|2025-02-17 07:58:40|20355.13|20275.13|20350.52|20270.52|20355.13|20275.13|20350.52|20270.52|9
1739779130000|2025-02-17 07:58:50|20350.53|20270.53|20349.01|20269.01|20350.53|20270.53|20349.01|20269.01|10
1739779140000|2025-02-17 07:59:00|20348.7|20268.7|20343.53|20263.53|20348.7|20268.7|20343.36|20263.36|10
1739779150000|2025-02-17 07:59:10|20343.48|20263.48|20342.31|20262.31|20343.48|20263.48|20341.76|20261.76|10
1739779160000|2025-02-17 07:59:20|20343.28|20263.28|20343.59|20263.59|20343.59|20263.59|20342.93|20262.93|8
1739779170000|2025-02-17 07:59:30|20343.65|20263.65|20341.6|20261.6|20343.66|20263.66|20341.6|20261.6|9
1739779180000|2025-02-17 07:59:40|20341.48|20261.48|20338.53|20258.53|20341.48|20261.48|20338.41|20258.41|10
1739779190000|2025-02-17 07:59:50|20338.74|20258.74|20337.98|20257.98|20338.8|20258.8|20337.97|20257.97|10
1739779200000|2025-02-17 08:00:00|20338.01|20258.01|20336.23|20256.23|20338.02|20258.02|20335.07|20255.07|10
1739779210000|2025-02-17 08:00:10|20336.41|20256.41|20338.13|20258.13|20338.13|20258.13|20336.09|20256.09|10
1739779220000|2025-02-17 08:00:20|20337.08|20257.08|20331.19|20251.19|20337.08|20257.08|20331.19|20251.19|10
1739779230000|2025-02-17 08:00:30|20331.07|20251.07|20333.54|20253.54|20333.54|20253.54|20331.03|20251.03|10
1739779240000|2025-02-17 08:00:40|20334.83|20254.83|20332.67|20252.67|20334.83|20254.83|20332.67|20252.67|9
1739779250000|2025-02-17 08:00:50|20332.34|20252.34|20329.48|20249.48|20332.34|20252.34|20329.3|20249.3|9
1739779260000|2025-02-17 08:01:00|20329.32|20249.32|20328.63|20248.63|20329.84|20249.84|20328.63|20248.63|10
1739779270000|2025-02-17 08:01:10|20328.75|20248.75|20328.07|20248.07|20329.17|20249.17|20327.97|20247.97|10
1739779280000|2025-02-17 08:01:20|20327.88|20247.88|20323.68|20243.68|20327.88|20247.88|20323.65|20243.65|9
1739779290000|2025-02-17 08:01:30|20323.03|20243.03|20321.13|20241.13|20323.03|20243.03|20321.05|20241.05|9
1739779300000|2025-02-17 08:01:40|20320.63|20240.63|20320.61|20240.61|20320.69|20240.69|20319.98|20239.98|9
1739779310000|2025-02-17 08:01:50|20320.47|20240.47|20320.91|20240.91|20322.35|20242.35|20320.47|20240.47|10
1739779320000|2025-02-17 08:02:00|20320.28|20240.28|20318.96|20238.96|20320.28|20240.28|20318.96|20238.96|8
1739779330000|2025-02-17 08:02:10|20317.57|20237.57|20318.05|20238.05|20319.17|20239.17|20316.72|20236.72|10
1739779340000|2025-02-17 08:02:20|20317.53|20237.53|20317.01|20237.01|20317.55|20237.55|20316.58|20236.58|10
1739779350000|2025-02-17 08:02:30|20316.74|20236.74|20314.99|20234.99|20316.74|20236.74|20314.69|20234.69|10
1739779360000|2025-02-17 08:02:40|20315.01|20235.01|20315.15|20235.15|20315.47|20235.47|20314.51|20234.51|10
1739779370000|2025-02-17 08:02:50|20314.73|20234.73|20312.99|20232.99|20314.73|20234.73|20312.99|20232.99|10
1739779380000|2025-02-17 08:03:00|20313.17|20233.17|20310.42|20230.42|20313.39|20233.39|20310.42|20230.42|9
1739779390000|2025-02-17 08:03:10|20309.71|20229.71|20308.9|20228.9|20309.71|20229.71|20308.66|20228.66|10
1739779400000|2025-02-17 08:03:20|20308.76|20228.76|20308.81|20228.81|20309.37|20229.37|20308.37|20228.37|10
1739779410000|2025-02-17 08:03:30|20308.77|20228.77|20309.86|20229.86|20309.86|20229.86|20308.7|20228.7|9
1739779420000|2025-02-17 08:03:40|20309.6|20229.6|20309.25|20229.25|20310|20230|20309.25|20229.25|8
1739779430000|2025-02-17 08:03:50|20309.19|20229.19|20311.48|20231.48|20311.48|20231.48|20309.03|20229.03|9
1739779440000|2025-02-17 08:04:00|20311.25|20231.25|20311.85|20231.85|20312.42|20232.42|20311.25|20231.25|10
1739779450000|2025-02-17 08:04:10|20311.41|20231.41|20308.07|20228.07|20311.41|20231.41|20308.07|20228.07|10
1739779460000|2025-02-17 08:04:20|20308.06|20228.06|20304.73|20224.73|20308.06|20228.06|20304.73|20224.73|10
1739779470000|2025-02-17 08:04:30|20304.71|20224.71|20309.72|20229.72|20309.72|20229.72|20304.71|20224.71|10
1739779480000|2025-02-17 08:04:40|20309.62|20229.62|20307.8|20227.8|20309.62|20229.62|20307.58|20227.58|10
1739779490000|2025-02-17 08:04:50|20307.95|20227.95|20306.03|20226.03|20307.98|20227.98|20306.03|20226.03|9
1739779500000|2025-02-17 08:05:00|20306.01|20226.01|20306|20226|20306.26|20226.26|20305.68|20225.68|10
1739779510000|2025-02-17 08:05:10|20306.73|20226.73|20308.22|20228.22|20309.64|20229.64|20306.73|20226.73|10
1739779520000|2025-02-17 08:05:20|20308.54|20228.54|20311.5|20231.5|20311.73|20231.73|20308.54|20228.54|10
1739779530000|2025-02-17 08:05:30|20311.84|20231.84|20312.2|20232.2|20313.33|20233.33|20311.71|20231.71|9
1739779540000|2025-02-17 08:05:40|20312.7|20232.7|20312.1|20232.1|20312.7|20232.7|20311.92|20231.92|9
1739779550000|2025-02-17 08:05:50|20314.18|20234.18|20316.52|20236.52|20316.52|20236.52|20314.18|20234.18|10
1739779560000|2025-02-17 08:06:00|20316.68|20236.68|20320.4|20240.4|20320.4|20240.4|20316.68|20236.68|9
1739779570000|2025-02-17 08:06:10|20320.96|20240.96|20322.61|20242.61|20322.61|20242.61|20320.96|20240.96|10
1739779580000|2025-02-17 08:06:20|20322.84|20242.84|20320.8|20240.8|20323.59|20243.59|20320.53|20240.53|10
1739779590000|2025-02-17 08:06:30|20321.11|20241.11|20321.13|20241.13|20322.01|20242.01|20321|20241|9
1739779600000|2025-02-17 08:06:40|20321.51|20241.51|20321.99|20241.99|20321.99|20241.99|20321|20241|10
1739779610000|2025-02-17 08:06:50|20322.42|20242.42|20324.36|20244.36|20324.38|20244.38|20322.4|20242.4|10
1739779620000|2025-02-17 08:07:00|20324.42|20244.42|20326.02|20246.02|20326.64|20246.64|20324.42|20244.42|10
1739779630000|2025-02-17 08:07:10|20326.03|20246.03|20327.38|20247.38|20327.4|20247.4|20326.03|20246.03|10
1739779640000|2025-02-17 08:07:20|20327.42|20247.42|20326.62|20246.62|20327.42|20247.42|20326.55|20246.55|10
1739779650000|2025-02-17 08:07:30|20326.63|20246.63|20326.45|20246.45|20326.73|20246.73|20326.38|20246.38|9
1739779660000|2025-02-17 08:07:40|20326.48|20246.48|20325.75|20245.75|20326.9|20246.9|20325.75|20245.75|9
1739779670000|2025-02-17 08:07:50|20325.63|20245.63|20329.95|20249.95|20329.95|20249.95|20325.63|20245.63|10
1739779680000|2025-02-17 08:08:00|20329.88|20249.88|20334.29|20254.29|20334.29|20254.29|20329.88|20249.88|10
1739779690000|2025-02-17 08:08:10|20335.26|20255.26|20341.84|20261.84|20341.84|20261.84|20335.26|20255.26|10
1739779700000|2025-02-17 08:08:20|20343|20263|20345.6|20265.6|20345.6|20265.6|20343|20263|10
1739779710000|2025-02-17 08:08:30|20346.53|20266.53|20351.77|20271.77|20351.77|20271.77|20346.53|20266.53|10
1739779720000|2025-02-17 08:08:40|20352.18|20272.18|20353.94|20273.94|20353.94|20273.94|20351.8|20271.8|10
1739779730000|2025-02-17 08:08:50|20356.9|20276.9|20358.33|20278.33|20358.33|20278.33|20356.9|20276.9|9
1739779740000|2025-02-17 08:09:00|20358.47|20278.47|20358.23|20278.23|20359.3|20279.3|20358.23|20278.23|10
1739779750000|2025-02-17 08:09:10|20358.14|20278.14|20360.94|20280.94|20360.94|20280.94|20358.14|20278.14|10
1739779760000|2025-02-17 08:09:20|20361.51|20281.51|20362.42|20282.42|20362.47|20282.47|20361.51|20281.51|10
1739779770000|2025-02-17 08:09:30|20362.55|20282.55|20363.02|20283.02|20363.73|20283.73|20362.34|20282.34|9
1739779780000|2025-02-17 08:09:40|20363.58|20283.58|20363.62|20283.62|20363.82|20283.82|20363.56|20283.56|10
1739779790000|2025-02-17 08:09:50|20363.6|20283.6|20360.49|20280.49|20363.61|20283.61|20360.49|20280.49|10
1739779800000|2025-02-17 08:10:00|20359.9|20279.9|20356.09|20276.09|20359.9|20279.9|20355.12|20275.12|10
1739779810000|2025-02-17 08:10:10|20355.95|20275.95|20354.44|20274.44|20355.98|20275.98|20354.44|20274.44|10
1739779820000|2025-02-17 08:10:20|20354.2|20274.2|20354.54|20274.54|20354.81|20274.81|20353.92|20273.92|10
1739779830000|2025-02-17 08:10:30|20355.12|20275.12|20364.54|20284.54|20364.54|20284.54|20355.12|20275.12|10
1739779840000|2025-02-17 08:10:40|20364.28|20284.28|20364.85|20284.85|20365.12|20285.12|20363.16|20283.16|10
1739779850000|2025-02-17 08:10:50|20365.13|20285.13|20366.53|20286.53|20366.53|20286.53|20363.28|20283.28|10
1739779860000|2025-02-17 08:11:00|20366.54|20286.54|20365.27|20285.27|20366.54|20286.54|20365.27|20285.27|10
1739779870000|2025-02-17 08:11:10|20365.18|20285.18|20360.02|20280.02|20365.18|20285.18|20360.02|20280.02|10
1739779880000|2025-02-17 08:11:20|20359.48|20279.48|20359.24|20279.24|20359.48|20279.48|20358.82|20278.82|9
1739779890000|2025-02-17 08:11:30|20359.21|20279.21|20361.15|20281.15|20361.15|20281.15|20359.21|20279.21|10
1739779900000|2025-02-17 08:11:40|20361.27|20281.27|20361.6|20281.6|20361.6|20281.6|20360.7|20280.7|9
1739779910000|2025-02-17 08:11:50|20361.69|20281.69|20363.75|20283.75|20363.78|20283.78|20361.31|20281.31|9
1739779920000|2025-02-17 08:12:00|20363.18|20283.18|20363.2|20283.2|20363.29|20283.29|20362.37|20282.37|10
1739779930000|2025-02-17 08:12:10|20363.24|20283.24|20362.54|20282.54|20363.24|20283.24|20362.54|20282.54|10
1739779940000|2025-02-17 08:12:20|20361.1|20281.1|20362.63|20282.63|20362.63|20282.63|20360.13|20280.13|10
1739779950000|2025-02-17 08:12:30|20362.86|20282.86|20365.53|20285.53|20365.53|20285.53|20362.86|20282.86|10
1739779960000|2025-02-17 08:12:40|20365.65|20285.65|20368.69|20288.69|20368.69|20288.69|20365.65|20285.65|8
1739779970000|2025-02-17 08:12:50|20368.81|20288.81|20381.66|20301.66|20381.66|20301.66|20368.81|20288.81|10
1739779980000|2025-02-17 08:13:00|20381.8|20301.8|20381.49|20301.49|20381.84|20301.84|20381.4|20301.4|10
1739779990000|2025-02-17 08:13:10|20381.3|20301.3|20385.58|20305.58|20385.71|20305.71|20381.3|20301.3|10
1739780000000|2025-02-17 08:13:20|20386.23|20306.23|20392.43|20312.43|20392.43|20312.43|20386.23|20306.23|10
1739780010000|2025-02-17 08:13:30|20392.64|20312.64|20397.96|20317.96|20397.96|20317.96|20392.64|20312.64|10
1739780020000|2025-02-17 08:13:40|20399.14|20319.14|20403.55|20323.55|20403.55|20323.55|20395.62|20315.62|10
1739780030000|2025-02-17 08:13:50|20405.58|20325.58|20408.93|20328.93|20410.72|20330.72|20405.58|20325.58|10
1739780040000|2025-02-17 08:14:00|20409.07|20329.07|20409.56|20329.56|20409.59|20329.59|20408.96|20328.96|10
1739780050000|2025-02-17 08:14:10|20408.8|20328.8|20406.2|20326.2|20408.8|20328.8|20405.67|20325.67|10
1739780060000|2025-02-17 08:14:20|20405.43|20325.43|20405.87|20325.87|20405.87|20325.87|20404.87|20324.87|9
1739780070000|2025-02-17 08:14:30|20405.91|20325.91|20404.6|20324.6|20405.91|20325.91|20404.6|20324.6|9
1739780080000|2025-02-17 08:14:40|20403.94|20323.94|20403.1|20323.1|20404.35|20324.35|20402.6|20322.6|10
1739780090000|2025-02-17 08:14:50|20403.24|20323.24|20403.44|20323.44|20404.38|20324.38|20403.24|20323.24|9
1739780100000|2025-02-17 08:15:00|20403.76|20323.76|20402.89|20322.89|20403.77|20323.77|20402.42|20322.42|10
1739780110000|2025-02-17 08:15:10|20402.56|20322.56|20400.74|20320.74|20402.56|20322.56|20400.73|20320.73|9
1739780120000|2025-02-17 08:15:20|20401.12|20321.12|20404.49|20324.49|20404.49|20324.49|20401.12|20321.12|10
1739780130000|2025-02-17 08:15:30|20404.48|20324.48|20406.67|20326.67|20406.71|20326.71|20404.43|20324.43|10
1739780140000|2025-02-17 08:15:40|20406.37|20326.37|20405.03|20325.03|20406.51|20326.51|20405.03|20325.03|10
1739780150000|2025-02-17 08:15:50|20405|20325|20403.2|20323.2|20405|20325|20403.2|20323.2|10
1739780160000|2025-02-17 08:16:00|20403.14|20323.14|20399.19|20319.19|20403.14|20323.14|20399.19|20319.19|10
1739780170000|2025-02-17 08:16:10|20398.83|20318.83|20393.53|20313.53|20398.83|20318.83|20393.47|20313.47|10
1739780180000|2025-02-17 08:16:20|20392.17|20312.17|20389.49|20309.49|20392.46|20312.46|20389.37|20309.37|9
1739780190000|2025-02-17 08:16:30|20388.91|20308.91|20383.82|20303.82|20388.97|20308.97|20383.82|20303.82|9
1739780200000|2025-02-17 08:16:40|20383.83|20303.83|20381.01|20301.01|20383.83|20303.83|20380.85|20300.85|10
1739780210000|2025-02-17 08:16:50|20380.95|20300.95|20370.19|20290.19|20380.95|20300.95|20369.67|20289.67|9
1739780220000|2025-02-17 08:17:00|20372.13|20292.13|20372.26|20292.26|20372.54|20292.54|20371.41|20291.41|10
1739780230000|2025-02-17 08:17:10|20372.27|20292.27|20374.76|20294.76|20374.76|20294.76|20371.8|20291.8|10
1739780240000|2025-02-17 08:17:20|20374.77|20294.77|20380.44|20300.44|20380.44|20300.44|20374.74|20294.74|10
1739780250000|2025-02-17 08:17:30|20380.68|20300.68|20382.31|20302.31|20382.31|20302.31|20380.68|20300.68|10
1739780260000|2025-02-17 08:17:40|20382.33|20302.33|20383.82|20303.82|20383.82|20303.82|20382.33|20302.33|10
1739780270000|2025-02-17 08:17:50|20383.86|20303.86|20383.51|20303.51|20384.62|20304.62|20383.39|20303.39|10
1739780280000|2025-02-17 08:18:00|20383.12|20303.12|20377.82|20297.82|20383.12|20303.12|20377.82|20297.82|10
1739780290000|2025-02-17 08:18:10|20378.06|20298.06|20375.49|20295.49|20378.06|20298.06|20375.49|20295.49|10
1739780300000|2025-02-17 08:18:20|20375.17|20295.17|20375.14|20295.14|20375.2|20295.2|20375.01|20295.01|10
1739780310000|2025-02-17 08:18:30|20375.16|20295.16|20376.68|20296.68|20376.79|20296.79|20375.08|20295.08|10
1739780320000|2025-02-17 08:18:40|20376.57|20296.57|20375.55|20295.55|20376.97|20296.97|20375.55|20295.55|9
1739780330000|2025-02-17 08:18:50|20375.37|20295.37|20373.26|20293.26|20375.37|20295.37|20373.26|20293.26|10
1739780340000|2025-02-17 08:19:00|20373.76|20293.76|20372.32|20292.32|20373.76|20293.76|20372.21|20292.21|10
1739780350000|2025-02-17 08:19:10|20372.29|20292.29|20371.16|20291.16|20372.29|20292.29|20371.16|20291.16|10
1739780360000|2025-02-17 08:19:20|20371.18|20291.18|20370.43|20290.43|20371.78|20291.78|20370.43|20290.43|10
1739780370000|2025-02-17 08:19:30|20370.19|20290.19|20370.08|20290.08|20370.2|20290.2|20368.73|20288.73|10
1739780380000|2025-02-17 08:19:40|20370.17|20290.17|20370.71|20290.71|20370.79|20290.79|20370.17|20290.17|8
1739780390000|2025-02-17 08:19:50|20370.69|20290.69|20368.2|20288.2|20370.69|20290.69|20368.2|20288.2|10
1739780400000|2025-02-17 08:20:00|20368.12|20288.12|20366.65|20286.65|20368.12|20288.12|20366.65|20286.65|10
1739780410000|2025-02-17 08:20:10|20366.26|20286.26|20363.61|20283.61|20366.26|20286.26|20363.31|20283.31|10
1739780420000|2025-02-17 08:20:20|20364.01|20284.01|20362.8|20282.8|20364.04|20284.04|20362.8|20282.8|10
1739780430000|2025-02-17 08:20:30|20362.32|20282.32|20361.28|20281.28|20362.32|20282.32|20361.28|20281.28|10
1739780440000|2025-02-17 08:20:40|20361.37|20281.37|20354.59|20274.59|20361.37|20281.37|20354.59|20274.59|10
1739780450000|2025-02-17 08:20:50|20354.45|20274.45|20354.11|20274.11|20354.45|20274.45|20353.21|20273.21|10
1739780460000|2025-02-17 08:21:00|20354.14|20274.14|20353.98|20273.98|20354.7|20274.7|20353.98|20273.98|10
1739780470000|2025-02-17 08:21:10|20354.03|20274.03|20354.59|20274.59|20355.08|20275.08|20354.03|20274.03|9
1739780480000|2025-02-17 08:21:20|20354.68|20274.68|20356.08|20276.08|20356.08|20276.08|20354.61|20274.61|10
1739780490000|2025-02-17 08:21:30|20356.24|20276.24|20357.73|20277.73|20357.73|20277.73|20356.24|20276.24|10
1739780500000|2025-02-17 08:21:40|20357.55|20277.55|20357.25|20277.25|20357.55|20277.55|20356.95|20276.95|10
1739780510000|2025-02-17 08:21:50|20357.28|20277.28|20357.99|20277.99|20357.99|20277.99|20356.97|20276.97|10
1739780520000|2025-02-17 08:22:00|20358.11|20278.11|20358.28|20278.28|20358.71|20278.71|20358.11|20278.11|10
1739780530000|2025-02-17 08:22:10|20358.27|20278.27|20359.64|20279.64|20359.64|20279.64|20357.83|20277.83|10
1739780540000|2025-02-17 08:22:20|20359.84|20279.84|20359|20279|20360.75|20280.75|20358.71|20278.71|10
1739780550000|2025-02-17 08:22:30|20359.21|20279.21|20359.85|20279.85|20359.85|20279.85|20359.21|20279.21|9
1739780560000|2025-02-17 08:22:40|20359.82|20279.82|20357.18|20277.18|20361.28|20281.28|20356.44|20276.44|10
1739780570000|2025-02-17 08:22:50|20357.15|20277.15|20356.01|20276.01|20362.53|20282.53|20356.01|20276.01|9
1739780580000|2025-02-17 08:23:00|20355.91|20275.91|20354.5|20274.5|20355.91|20275.91|20354.5|20274.5|10
1739780590000|2025-02-17 08:23:10|20354.61|20274.61|20353.03|20273.03|20354.61|20274.61|20352.91|20272.91|10
1739780600000|2025-02-17 08:23:20|20352.09|20272.09|20350.99|20270.99|20352.09|20272.09|20350.87|20270.87|10
1739780610000|2025-02-17 08:23:30|20350.98|20270.98|20351.07|20271.07|20351.09|20271.09|20350.87|20270.87|9
1739780620000|2025-02-17 08:23:40|20351.08|20271.08|20349.87|20269.87|20351.08|20271.08|20349.87|20269.87|9
1739780630000|2025-02-17 08:23:50|20349.88|20269.88|20347.49|20267.49|20349.98|20269.98|20347.49|20267.49|10
1739780640000|2025-02-17 08:24:00|20347.24|20267.24|20348.93|20268.93|20348.93|20268.93|20347.13|20267.13|10
1739780650000|2025-02-17 08:24:10|20348.92|20268.92|20346.29|20266.29|20348.92|20268.92|20346.29|20266.29|9
1739780660000|2025-02-17 08:24:20|20345.42|20265.42|20340.83|20260.83|20345.43|20265.43|20340.78|20260.78|9
1739780670000|2025-02-17 08:24:30|20340.97|20260.97|20342.16|20262.16|20342.16|20262.16|20340.97|20260.97|10
1739780680000|2025-02-17 08:24:40|20342.14|20262.14|20341.97|20261.97|20342.24|20262.24|20341.97|20261.97|10
1739780690000|2025-02-17 08:24:50|20341.69|20261.69|20341.67|20261.67|20341.71|20261.71|20340.82|20260.82|10
1739780700000|2025-02-17 08:25:00|20341.75|20261.75|20340.28|20260.28|20341.75|20261.75|20339.85|20259.85|10
1739780710000|2025-02-17 08:25:10|20340.23|20260.23|20339.61|20259.61|20340.51|20260.51|20339.61|20259.61|7
1739780720000|2025-02-17 08:25:20|20339.53|20259.53|20338.27|20258.27|20339.53|20259.53|20338.27|20258.27|9
1739780730000|2025-02-17 08:25:30|20338.52|20258.52|20339.95|20259.95|20339.95|20259.95|20338.52|20258.52|10
1739780740000|2025-02-17 08:25:40|20340.14|20260.14|20340.18|20260.18|20340.23|20260.23|20340.08|20260.08|9
1739780750000|2025-02-17 08:25:50|20340.33|20260.33|20341.5|20261.5|20341.56|20261.56|20340.21|20260.21|10
1739780760000|2025-02-17 08:26:00|20341.66|20261.66|20342.36|20262.36|20342.43|20262.43|20341.66|20261.66|10
1739780770000|2025-02-17 08:26:10|20342.57|20262.57|20343.05|20263.05|20343.07|20263.07|20342.22|20262.22|10
1739780780000|2025-02-17 08:26:20|20343.23|20263.23|20345.96|20265.96|20346.55|20266.55|20343.23|20263.23|10
1739780790000|2025-02-17 08:26:30|20346.15|20266.15|20345.57|20265.57|20346.19|20266.19|20345.57|20265.57|10
1739780800000|2025-02-17 08:26:40|20345.24|20265.24|20345.85|20265.85|20345.85|20265.85|20345.11|20265.11|9
1739780810000|2025-02-17 08:26:50|20346.33|20266.33|20347.28|20267.28|20347.28|20267.28|20346.29|20266.29|10
1739780820000|2025-02-17 08:27:00|20346.77|20266.77|20345.97|20265.97|20346.85|20266.85|20345.97|20265.97|10
1739780830000|2025-02-17 08:27:10|20345.78|20265.78|20344.66|20264.66|20346.07|20266.07|20344.66|20264.66|10
1739780840000|2025-02-17 08:27:20|20344.06|20264.06|20340.65|20260.65|20344.06|20264.06|20340.21|20260.21|9
1739780850000|2025-02-17 08:27:30|20340.63|20260.63|20340.76|20260.76|20340.78|20260.78|20340.62|20260.62|10
1739780860000|2025-02-17 08:27:40|20341|20261|20344.73|20264.73|20344.73|20264.73|20341|20261|10
1739780870000|2025-02-17 08:27:50|20344.79|20264.79|20345.68|20265.68|20345.97|20265.97|20344.79|20264.79|10
1739780880000|2025-02-17 08:28:00|20344.69|20264.69|20342.53|20262.53|20344.69|20264.69|20342.53|20262.53|10
1739780890000|2025-02-17 08:28:10|20342.23|20262.23|20342.22|20262.22|20343.16|20263.16|20342.22|20262.22|9
1739780900000|2025-02-17 08:28:20|20342.34|20262.34|20342.79|20262.79|20342.84|20262.84|20342.34|20262.34|9
1739780910000|2025-02-17 08:28:30|20342.94|20262.94|20342.98|20262.98|20343.09|20263.09|20342.55|20262.55|10
1739780920000|2025-02-17 08:28:40|20343.1|20263.1|20345.01|20265.01|20345.01|20265.01|20342.45|20262.45|10
1739780930000|2025-02-17 08:28:50|20345.07|20265.07|20345.88|20265.88|20345.88|20265.88|20345.07|20265.07|9
1739780940000|2025-02-17 08:29:00|20345.79|20265.79|20346.04|20266.04|20346.06|20266.06|20345.67|20265.67|10
1739780950000|2025-02-17 08:29:10|20345.68|20265.68|20346.16|20266.16|20346.16|20266.16|20345.54|20265.54|10
1739780960000|2025-02-17 08:29:20|20346.24|20266.24|20346.95|20266.95|20347.25|20267.25|20346.24|20266.24|9
1739780970000|2025-02-17 08:29:30|20346.9|20266.9|20345.68|20265.68|20346.9|20266.9|20345.68|20265.68|10
1739780980000|2025-02-17 08:29:40|20345.67|20265.67|20345.22|20265.22|20346.19|20266.19|20345.22|20265.22|10
1739780990000|2025-02-17 08:29:50|20345.21|20265.21|20344.15|20264.15|20345.21|20265.21|20344.15|20264.15|9
1739781000000|2025-02-17 08:30:00|20344.35|20264.35|20343.54|20263.54|20344.35|20264.35|20342.81|20262.81|10
1739781010000|2025-02-17 08:30:10|20343.59|20263.59|20344.07|20264.07|20344.1|20264.1|20342.86|20262.86|9
1739781020000|2025-02-17 08:30:20|20343.82|20263.82|20344.38|20264.38|20344.38|20264.38|20343.69|20263.69|9
1739781030000|2025-02-17 08:30:30|20344.7|20264.7|20344.93|20264.93|20345.74|20265.74|20344.7|20264.7|10
1739781040000|2025-02-17 08:30:40|20344.57|20264.57|20342.16|20262.16|20344.82|20264.82|20342.08|20262.08|10
1739781050000|2025-02-17 08:30:50|20342.12|20262.12|20342.35|20262.35|20342.35|20262.35|20341.58|20261.58|10
1739781060000|2025-02-17 08:31:00|20343.25|20263.25|20342.88|20262.88|20343.81|20263.81|20342.66|20262.66|10
1739781070000|2025-02-17 08:31:10|20343.21|20263.21|20339.53|20259.53|20343.72|20263.72|20339.53|20259.53|10
1739781080000|2025-02-17 08:31:20|20339.19|20259.19|20336.23|20256.23|20339.19|20259.19|20336.23|20256.23|10
1739781090000|2025-02-17 08:31:30|20335.99|20255.99|20335|20255|20336.69|20256.69|20335|20255|10
1739781100000|2025-02-17 08:31:40|20335.02|20255.02|20332|20252|20335.02|20255.02|20332|20252|9
1739781110000|2025-02-17 08:31:50|20331.74|20251.74|20332.89|20252.89|20332.89|20252.89|20331.46|20251.46|10
1739781120000|2025-02-17 08:32:00|20333.53|20253.53|20334.94|20254.94|20335.75|20255.75|20333.53|20253.53|10
1739781130000|2025-02-17 08:32:10|20334.46|20254.46|20331.78|20251.78|20334.46|20254.46|20331.78|20251.78|9
1739781140000|2025-02-17 08:32:20|20331.67|20251.67|20330.64|20250.64|20331.67|20251.67|20330.5|20250.5|10
1739781150000|2025-02-17 08:32:30|20330.88|20250.88|20332.61|20252.61|20333.18|20253.18|20330.88|20250.88|10
1739781160000|2025-02-17 08:32:40|20332.8|20252.8|20330.9|20250.9|20332.96|20252.96|20330.46|20250.46|9
1739781170000|2025-02-17 08:32:50|20331.09|20251.09|20332.14|20252.14|20332.42|20252.42|20331.09|20251.09|10
1739781180000|2025-02-17 08:33:00|20332.05|20252.05|20335.34|20255.34|20335.34|20255.34|20332.05|20252.05|10
1739781190000|2025-02-17 08:33:10|20335.99|20255.99|20339.55|20259.55|20339.71|20259.71|20335.99|20255.99|10
1739781200000|2025-02-17 08:33:20|20339.52|20259.52|20341.13|20261.13|20341.21|20261.21|20339.52|20259.52|10
1739781210000|2025-02-17 08:33:30|20341.53|20261.53|20342.97|20262.97|20342.97|20262.97|20341.42|20261.42|10
1739781220000|2025-02-17 08:33:40|20343.02|20263.02|20343.09|20263.09|20343.2|20263.2|20343.02|20263.02|7
1739781230000|2025-02-17 08:33:50|20343.11|20263.11|20347.57|20267.57|20347.57|20267.57|20343.11|20263.11|9
1739781240000|2025-02-17 08:34:00|20348.2|20268.2|20347.97|20267.97|20348.9|20268.9|20347.97|20267.97|10
1739781250000|2025-02-17 08:34:10|20348.09|20268.09|20347.14|20267.14|20348.09|20268.09|20346.83|20266.83|10
1739781260000|2025-02-17 08:34:20|20347.9|20267.9|20347.87|20267.87|20348|20268|20345.88|20265.88|10
1739781270000|2025-02-17 08:34:30|20348.04|20268.04|20347.98|20267.98|20348.19|20268.19|20347.58|20267.58|10
1739781280000|2025-02-17 08:34:40|20348.01|20268.01|20349.63|20269.63|20349.63|20269.63|20348.01|20268.01|10
1739781290000|2025-02-17 08:34:50|20349.54|20269.54|20351.86|20271.86|20351.86|20271.86|20349.54|20269.54|10
1739781300000|2025-02-17 08:35:00|20353.84|20273.84|20358.13|20278.13|20358.13|20278.13|20353.84|20273.84|10
1739781310000|2025-02-17 08:35:10|20358.43|20278.43|20360.79|20280.79|20362.73|20282.73|20358.43|20278.43|10
1739781320000|2025-02-17 08:35:20|20360.62|20280.62|20357.42|20277.42|20360.62|20280.62|20357.42|20277.42|10
1739781330000|2025-02-17 08:35:30|20356.72|20276.72|20357.59|20277.59|20357.59|20277.59|20356.35|20276.35|10
1739781340000|2025-02-17 08:35:40|20356.89|20276.89|20357.99|20277.99|20358.37|20278.37|20355.91|20275.91|10
1739781350000|2025-02-17 08:35:50|20358.02|20278.02|20358.44|20278.44|20358.44|20278.44|20356.77|20276.77|10
1739781360000|2025-02-17 08:36:00|20358.41|20278.41|20356.86|20276.86|20358.41|20278.41|20356.69|20276.69|10
1739781370000|2025-02-17 08:36:10|20357.34|20277.34|20357.97|20277.97|20360.76|20280.76|20357.34|20277.34|10
1739781380000|2025-02-17 08:36:20|20358.02|20278.02|20357.71|20277.71|20358.02|20278.02|20356.62|20276.62|9
1739781390000|2025-02-17 08:36:30|20358.11|20278.11|20355.86|20275.86|20358.11|20278.11|20355.23|20275.23|10
1739781400000|2025-02-17 08:36:40|20356|20276|20355.74|20275.74|20356.77|20276.77|20355.68|20275.68|10
1739781410000|2025-02-17 08:36:50|20355.69|20275.69|20357.47|20277.47|20357.47|20277.47|20355.6|20275.6|10
1739781420000|2025-02-17 08:37:00|20357.43|20277.43|20361.01|20281.01|20361.01|20281.01|20357.27|20277.27|9
1739781430000|2025-02-17 08:37:10|20361.95|20281.95|20368.26|20288.26|20368.26|20288.26|20361.95|20281.95|10
1739781440000|2025-02-17 08:37:20|20368.47|20288.47|20365.93|20285.93|20369.16|20289.16|20365.93|20285.93|10
1739781450000|2025-02-17 08:37:30|20366.66|20286.66|20368.29|20288.29|20368.29|20288.29|20366.66|20286.66|10
1739781460000|2025-02-17 08:37:40|20368.34|20288.34|20368.17|20288.17|20368.42|20288.42|20368.06|20288.06|10
1739781470000|2025-02-17 08:37:50|20368.18|20288.18|20370.58|20290.58|20370.58|20290.58|20368.18|20288.18|9
1739781480000|2025-02-17 08:38:00|20370.66|20290.66|20371.27|20291.27|20371.78|20291.78|20370.66|20290.66|10
1739781490000|2025-02-17 08:38:10|20371.05|20291.05|20371.67|20291.67|20371.69|20291.69|20370.89|20290.89|9
1739781500000|2025-02-17 08:38:20|20371.6|20291.6|20374.21|20294.21|20374.21|20294.21|20371.47|20291.47|10
1739781510000|2025-02-17 08:38:30|20374.62|20294.62|20374.7|20294.7|20374.88|20294.88|20374.56|20294.56|10
1739781520000|2025-02-17 08:38:40|20374.69|20294.69|20375.14|20295.14|20375.14|20295.14|20374.16|20294.16|10
1739781530000|2025-02-17 08:38:50|20375.17|20295.17|20377.33|20297.33|20379.27|20299.27|20375.17|20295.17|10
1739781540000|2025-02-17 08:39:00|20377.14|20297.14|20374.4|20294.4|20377.14|20297.14|20373.99|20293.99|10
1739781550000|2025-02-17 08:39:10|20374.09|20294.09|20374.72|20294.72|20374.79|20294.79|20373.63|20293.63|10
1739781560000|2025-02-17 08:39:20|20374.97|20294.97|20376.73|20296.73|20376.73|20296.73|20374.97|20294.97|9
1739781570000|2025-02-17 08:39:30|20377.01|20297.01|20375.95|20295.95|20377.59|20297.59|20375.9|20295.9|9
1739781580000|2025-02-17 08:39:40|20375.65|20295.65|20375.05|20295.05|20375.65|20295.65|20374.91|20294.91|10
1739781590000|2025-02-17 08:39:50|20375.04|20295.04|20374.56|20294.56|20375.07|20295.07|20374.27|20294.27|9
1739781600000|2025-02-17 08:40:00|20374.51|20294.51|20373.91|20293.91|20374.51|20294.51|20373.26|20293.26|9
1739781610000|2025-02-17 08:40:10|20373.84|20293.84|20374.48|20294.48|20374.88|20294.88|20373.84|20293.84|10
1739781620000|2025-02-17 08:40:20|20375.37|20295.37|20380.63|20300.63|20380.63|20300.63|20375.37|20295.37|10
1739781630000|2025-02-17 08:40:30|20380.83|20300.83|20379.35|20299.35|20380.86|20300.86|20379.35|20299.35|10
1739781640000|2025-02-17 08:40:40|20379.25|20299.25|20379.54|20299.54|20379.63|20299.63|20378.96|20298.96|9
1739781650000|2025-02-17 08:40:50|20379.94|20299.94|20380.77|20300.77|20380.77|20300.77|20379.9|20299.9|10
1739781660000|2025-02-17 08:41:00|20380.94|20300.94|20394.04|20314.04|20395.07|20315.07|20380.94|20300.94|10
1739781670000|2025-02-17 08:41:10|20393.63|20313.63|20401.66|20321.66|20401.66|20321.66|20393.63|20313.63|10
1739781680000|2025-02-17 08:41:20|20401.76|20321.76|20406.51|20326.51|20406.51|20326.51|20401.75|20321.75|10
1739781690000|2025-02-17 08:41:30|20407.05|20327.05|20404.36|20324.36|20407.05|20327.05|20404.36|20324.36|10
1739781700000|2025-02-17 08:41:40|20403.69|20323.69|20403|20323|20404.03|20324.03|20402.43|20322.43|10
1739781710000|2025-02-17 08:41:50|20402.99|20322.99|20401.65|20321.65|20402.99|20322.99|20401.3|20321.3|10
1739781720000|2025-02-17 08:42:00|20401.89|20321.89|20403.14|20323.14|20403.42|20323.42|20401.22|20321.22|10
1739781730000|2025-02-17 08:42:10|20403.54|20323.54|20400.75|20320.75|20403.54|20323.54|20400.75|20320.75|10
1739781740000|2025-02-17 08:42:20|20400.07|20320.07|20393.72|20313.72|20400.07|20320.07|20393.72|20313.72|10
1739781750000|2025-02-17 08:42:30|20393.19|20313.19|20390.01|20310.01|20393.19|20313.19|20390.01|20310.01|9
1739781760000|2025-02-17 08:42:40|20389.77|20309.77|20387.06|20307.06|20390.28|20310.28|20386.9|20306.9|10
1739781770000|2025-02-17 08:42:50|20387.12|20307.12|20387.75|20307.75|20387.75|20307.75|20387.04|20307.04|10
1739781780000|2025-02-17 08:43:00|20388.07|20308.07|20387.12|20307.12|20388.07|20308.07|20387.12|20307.12|10
1739781790000|2025-02-17 08:43:10|20387.11|20307.11|20387.49|20307.49|20387.51|20307.51|20387.05|20307.05|9
1739781800000|2025-02-17 08:43:20|20387.54|20307.54|20386.86|20306.86|20387.72|20307.72|20386.77|20306.77|10
1739781810000|2025-02-17 08:43:30|20386.32|20306.32|20386.01|20306.01|20386.45|20306.45|20386|20306|9
1739781820000|2025-02-17 08:43:40|20386.17|20306.17|20385.06|20305.06|20386.98|20306.98|20384.37|20304.37|10
1739781830000|2025-02-17 08:43:50|20384.49|20304.49|20387.24|20307.24|20387.26|20307.26|20384.44|20304.44|10
1739781840000|2025-02-17 08:44:00|20387.88|20307.88|20388.4|20308.4|20388.69|20308.69|20387.88|20307.88|9
1739781850000|2025-02-17 08:44:10|20388.77|20308.77|20392.67|20312.67|20392.69|20312.69|20388.77|20308.77|10
1739781860000|2025-02-17 08:44:20|20392.87|20312.87|20392.13|20312.13|20392.87|20312.87|20392.13|20312.13|9
1739781870000|2025-02-17 08:44:30|20392.21|20312.21|20392.87|20312.87|20394|20314|20392.16|20312.16|10
1739781880000|2025-02-17 08:44:40|20393.08|20313.08|20393.58|20313.58|20393.58|20313.58|20392.98|20312.98|10
1739781890000|2025-02-17 08:44:50|20393.46|20313.46|20393.87|20313.87|20394.8|20314.8|20393.46|20313.46|10
1739781900000|2025-02-17 08:45:00|20393.6|20313.6|20393.35|20313.35|20393.72|20313.72|20393.33|20313.33|10
1739781910000|2025-02-17 08:45:10|20393.4|20313.4|20395.12|20315.12|20395.12|20315.12|20393.32|20313.32|10
1739781920000|2025-02-17 08:45:20|20395.14|20315.14|20397.48|20317.48|20398.15|20318.15|20395.14|20315.14|10
1739781930000|2025-02-17 08:45:30|20397.61|20317.61|20402.34|20322.34|20402.34|20322.34|20397.61|20317.61|10
1739781940000|2025-02-17 08:45:40|20403.09|20323.09|20404.3|20324.3|20404.63|20324.63|20402.37|20322.37|10
1739781950000|2025-02-17 08:45:50|20404.08|20324.08|20408.15|20328.15|20408.15|20328.15|20404|20324|10
1739781960000|2025-02-17 08:46:00|20408.48|20328.48|20406.59|20326.59|20408.97|20328.97|20406.59|20326.59|10
1739781970000|2025-02-17 08:46:10|20406.26|20326.26|20406.12|20326.12|20407.07|20327.07|20406.12|20326.12|10
1739781980000|2025-02-17 08:46:20|20406.32|20326.32|20406.96|20326.96|20406.96|20326.96|20405.76|20325.76|9
1739781990000|2025-02-17 08:46:30|20407.1|20327.1|20407.4|20327.4|20407.4|20327.4|20407.1|20327.1|10
1739782000000|2025-02-17 08:46:40|20407.52|20327.52|20408.38|20328.38|20408.62|20328.62|20407.52|20327.52|9
1739782010000|2025-02-17 08:46:50|20408.5|20328.5|20408.62|20328.62|20408.62|20328.62|20408.2|20328.2|10
1739782020000|2025-02-17 08:47:00|20408.82|20328.82|20411.22|20331.22|20411.22|20331.22|20407.94|20327.94|10
1739782030000|2025-02-17 08:47:10|20411.77|20331.77|20407.67|20327.67|20412.89|20332.89|20407.67|20327.67|10
1739782040000|2025-02-17 08:47:20|20407.36|20327.36|20421.35|20341.35|20421.35|20341.35|20407.36|20327.36|10
1739782050000|2025-02-17 08:47:30|20421.19|20341.19|20418.94|20338.94|20421.19|20341.19|20418.78|20338.78|10
1739782060000|2025-02-17 08:47:40|20418.95|20338.95|20419.33|20339.33|20419.94|20339.94|20418.95|20338.95|10
1739782070000|2025-02-17 08:47:50|20419.43|20339.43|20418.51|20338.51|20419.45|20339.45|20418.51|20338.51|10
1739782080000|2025-02-17 08:48:00|20418.61|20338.61|20420.16|20340.16|20420.16|20340.16|20417.15|20337.15|9
1739782090000|2025-02-17 08:48:10|20420.21|20340.21|20419.48|20339.48|20422.15|20342.15|20419.48|20339.48|10
1739782100000|2025-02-17 08:48:20|20419.47|20339.47|20419.35|20339.35|20419.85|20339.85|20419.35|20339.35|9
1739782110000|2025-02-17 08:48:30|20419.2|20339.2|20421.49|20341.49|20421.49|20341.49|20418.95|20338.95|10
1739782120000|2025-02-17 08:48:40|20421.8|20341.8|20422.45|20342.45|20422.62|20342.62|20421.8|20341.8|9
1739782130000|2025-02-17 08:48:50|20422.27|20342.27|20426.9|20346.9|20426.9|20346.9|20422.27|20342.27|10
1739782140000|2025-02-17 08:49:00|20426.71|20346.71|20427.6|20347.6|20427.81|20347.81|20426.71|20346.71|10
1739782150000|2025-02-17 08:49:10|20427.15|20347.15|20437.05|20357.05|20437.05|20357.05|20427.15|20347.15|10
1739782160000|2025-02-17 08:49:20|20437.27|20357.27|20436.01|20356.01|20437.27|20357.27|20435.88|20355.88|9
1739782170000|2025-02-17 08:49:30|20436.07|20356.07|20441.72|20361.72|20442.64|20362.64|20436.07|20356.07|8
1739782180000|2025-02-17 08:49:40|20441.76|20361.76|20442.34|20362.34|20442.42|20362.42|20441.64|20361.64|9
1739782190000|2025-02-17 08:49:50|20442.29|20362.29|20453.44|20373.44|20453.44|20373.44|20441.83|20361.83|10
1739782200000|2025-02-17 08:50:00|20453.26|20373.26|20463.14|20383.14|20463.14|20383.14|20453.26|20373.26|10
1739782210000|2025-02-17 08:50:10|20463.3|20383.3|20463.73|20383.73|20464.63|20384.63|20462.42|20382.42|10
1739782220000|2025-02-17 08:50:20|20463.66|20383.66|20463.42|20383.42|20464.71|20384.71|20463.22|20383.22|10
1739782230000|2025-02-17 08:50:30|20458.93|20378.93|20457.57|20377.57|20458.93|20378.93|20456.34|20376.34|10
1739782240000|2025-02-17 08:50:40|20457.1|20377.1|20456.63|20376.63|20457.1|20377.1|20456.53|20376.53|9
1739782250000|2025-02-17 08:50:50|20455.67|20375.67|20457.55|20377.55|20457.55|20377.55|20455.67|20375.67|10
1739782260000|2025-02-17 08:51:00|20457.29|20377.29|20452.53|20372.53|20457.55|20377.55|20452.53|20372.53|10
1739782270000|2025-02-17 08:51:10|20452.27|20372.27|20446.61|20366.61|20452.27|20372.27|20446.49|20366.49|9
1739782280000|2025-02-17 08:51:20|20446.56|20366.56|20448.69|20368.69|20448.69|20368.69|20446.01|20366.01|10
1739782290000|2025-02-17 08:51:30|20448.95|20368.95|20448.55|20368.55|20448.95|20368.95|20448.24|20368.24|10
1739782300000|2025-02-17 08:51:40|20448.22|20368.22|20447.61|20367.61|20448.22|20368.22|20446.85|20366.85|10
1739782310000|2025-02-17 08:51:50|20447.05|20367.05|20447.6|20367.6|20447.6|20367.6|20446.96|20366.96|10
1739782320000|2025-02-17 08:52:00|20447.76|20367.76|20445.07|20365.07|20447.82|20367.82|20444.76|20364.76|9
1739782330000|2025-02-17 08:52:10|20445.68|20365.68|20444.56|20364.56|20446.11|20366.11|20444.36|20364.36|10
1739782340000|2025-02-17 08:52:20|20445.46|20365.46|20443.6|20363.6|20445.46|20365.46|20443.37|20363.37|10
1739782350000|2025-02-17 08:52:30|20443.55|20363.55|20442.1|20362.1|20443.65|20363.65|20442.1|20362.1|10
1739782360000|2025-02-17 08:52:40|20442.18|20362.18|20443.12|20363.12|20443.29|20363.29|20442.18|20362.18|8
1739782370000|2025-02-17 08:52:50|20443.1|20363.1|20444.16|20364.16|20444.16|20364.16|20443.1|20363.1|10
1739782380000|2025-02-17 08:53:00|20444.33|20364.33|20444.66|20364.66|20444.95|20364.95|20444.33|20364.33|9
1739782390000|2025-02-17 08:53:10|20445.2|20365.2|20445.7|20365.7|20445.7|20365.7|20444.88|20364.88|10
1739782400000|2025-02-17 08:53:20|20445.76|20365.76|20446.03|20366.03|20446.22|20366.22|20445.56|20365.56|10
1739782410000|2025-02-17 08:53:30|20445.96|20365.96|20454.12|20374.12|20454.12|20374.12|20445.96|20365.96|8
1739782420000|2025-02-17 08:53:40|20453.91|20373.91|20460.49|20380.49|20460.49|20380.49|20453.91|20373.91|10
1739782430000|2025-02-17 08:53:50|20460.47|20380.47|20461.42|20381.42|20461.42|20381.42|20460.21|20380.21|10
1739782440000|2025-02-17 08:54:00|20461.93|20381.93|20464.71|20384.71|20464.71|20384.71|20461.93|20381.93|10
1739782450000|2025-02-17 08:54:10|20464.92|20384.92|20461.13|20381.13|20464.92|20384.92|20461.13|20381.13|10
1739782460000|2025-02-17 08:54:20|20461.08|20381.08|20460.48|20380.48|20461.08|20381.08|20459.94|20379.94|10
1739782470000|2025-02-17 08:54:30|20460.18|20380.18|20458.87|20378.87|20460.18|20380.18|20458.83|20378.83|9
1739782480000|2025-02-17 08:54:40|20458.71|20378.71|20458.48|20378.48|20458.72|20378.72|20458.48|20378.48|7
1739782490000|2025-02-17 08:54:50|20458.21|20378.21|20456.02|20376.02|20458.21|20378.21|20456.02|20376.02|8
1739782500000|2025-02-17 08:55:00|20456.05|20376.05|20453.95|20373.95|20456.05|20376.05|20453.54|20373.54|9
1739782510000|2025-02-17 08:55:10|20453.91|20373.91|20456.09|20376.09|20456.39|20376.39|20453.91|20373.91|10
1739782520000|2025-02-17 08:55:20|20456.16|20376.16|20453.35|20373.35|20456.49|20376.49|20453.35|20373.35|10
1739782530000|2025-02-17 08:55:30|20452.89|20372.89|20449.9|20369.9|20452.89|20372.89|20449.9|20369.9|10
1739782540000|2025-02-17 08:55:40|20449.85|20369.85|20448.98|20368.98|20449.85|20369.85|20448.98|20368.98|10
1739782550000|2025-02-17 08:55:50|20448.97|20368.97|20449.18|20369.18|20449.61|20369.61|20448.84|20368.84|10
1739782560000|2025-02-17 08:56:00|20448.39|20368.39|20447.45|20367.45|20448.39|20368.39|20446.96|20366.96|10
1739782570000|2025-02-17 08:56:10|20447.58|20367.58|20450.91|20370.91|20450.91|20370.91|20447.58|20367.58|10
1739782580000|2025-02-17 08:56:20|20451.04|20371.04|20452.02|20372.02|20452.02|20372.02|20451.04|20371.04|10
1739782590000|2025-02-17 08:56:30|20452.46|20372.46|20453.13|20373.13|20453.24|20373.24|20452.09|20372.09|10
1739782600000|2025-02-17 08:56:40|20453.07|20373.07|20455.59|20375.59|20455.59|20375.59|20453.04|20373.04|10
1739782610000|2025-02-17 08:56:50|20455.62|20375.62|20456.61|20376.61|20456.61|20376.61|20455.58|20375.58|9
1739782620000|2025-02-17 08:57:00|20456.71|20376.71|20458.63|20378.63|20458.63|20378.63|20456.71|20376.71|10
1739782630000|2025-02-17 08:57:10|20459.29|20379.29|20462.69|20382.69|20462.69|20382.69|20459.29|20379.29|10
1739782640000|2025-02-17 08:57:20|20462.72|20382.72|20462.23|20382.23|20463.67|20383.67|20462.23|20382.23|10
1739782650000|2025-02-17 08:57:30|20461.93|20381.93|20457.32|20377.32|20461.93|20381.93|20457.32|20377.32|10
1739782660000|2025-02-17 08:57:40|20456.1|20376.1|20454.11|20374.11|20456.1|20376.1|20454.11|20374.11|10
1739782670000|2025-02-17 08:57:50|20454.18|20374.18|20453.6|20373.6|20454.18|20374.18|20453.22|20373.22|10
1739782680000|2025-02-17 08:58:00|20453.84|20373.84|20456.35|20376.35|20456.35|20376.35|20453.84|20373.84|10
1739782690000|2025-02-17 08:58:10|20456.69|20376.69|20458.09|20378.09|20458.24|20378.24|20456.69|20376.69|10
1739782700000|2025-02-17 08:58:20|20458.24|20378.24|20459.24|20379.24|20459.24|20379.24|20457.7|20377.7|10
1739782710000|2025-02-17 08:58:30|20459.51|20379.51|20459.45|20379.45|20460.07|20380.07|20459.45|20379.45|10
1739782720000|2025-02-17 08:58:40|20459.15|20379.15|20459.47|20379.47|20459.47|20379.47|20458.77|20378.77|9
1739782730000|2025-02-17 08:58:50|20459.48|20379.48|20458.69|20378.69|20459.48|20379.48|20458.66|20378.66|10
1739782740000|2025-02-17 08:59:00|20458.83|20378.83|20458.69|20378.69|20458.83|20378.83|20458.44|20378.44|9
1739782750000|2025-02-17 08:59:10|20458.63|20378.63|20462.81|20382.81|20462.81|20382.81|20458.63|20378.63|9
1739782760000|2025-02-17 08:59:20|20462.85|20382.85|20462.68|20382.68|20463.52|20383.52|20461.47|20381.47|10
1739782770000|2025-02-17 08:59:30|20463.16|20383.16|20463.87|20383.87|20464.21|20384.21|20462.82|20382.82|9
1739782780000|2025-02-17 08:59:40|20463.79|20383.79|20463.2|20383.2|20463.83|20383.83|20463.2|20383.2|9
1739782790000|2025-02-17 08:59:50|20463.06|20383.06|20461.86|20381.86|20463.06|20383.06|20461.73|20381.73|9
1739782800000|2025-02-17 09:00:00|20462.47|20382.47|20463.32|20383.32|20463.36|20383.36|20462.47|20382.47|10
1739782810000|2025-02-17 09:00:10|20462.99|20382.99|20461.35|20381.35|20463.3|20383.3|20461.35|20381.35|10
1739782820000|2025-02-17 09:00:20|20461.3|20381.3|20458.8|20378.8|20461.3|20381.3|20458.8|20378.8|10
1739782830000|2025-02-17 09:00:30|20459.12|20379.12|20460.59|20380.59|20460.59|20380.59|20459|20379|10
1739782840000|2025-02-17 09:00:40|20461.18|20381.18|20466.32|20386.32|20466.32|20386.32|20461.18|20381.18|10
1739782850000|2025-02-17 09:00:50|20466.52|20386.52|20470.44|20390.44|20470.44|20390.44|20466.52|20386.52|10
1739782860000|2025-02-17 09:01:00|20471.33|20391.33|20479.07|20399.07|20479.14|20399.14|20471.33|20391.33|10
1739782870000|2025-02-17 09:01:10|20480.29|20400.29|20483.17|20403.17|20483.17|20403.17|20480.29|20400.29|10
1739782880000|2025-02-17 09:01:20|20483.32|20403.32|20482.79|20402.79|20483.32|20403.32|20480.7|20400.7|10
1739782890000|2025-02-17 09:01:30|20482.82|20402.82|20481.79|20401.79|20483.31|20403.31|20481.79|20401.79|10
1739782900000|2025-02-17 09:01:40|20480.68|20400.68|20479.67|20399.67|20480.68|20400.68|20479.16|20399.16|10
1739782910000|2025-02-17 09:01:50|20479.66|20399.66|20478.55|20398.55|20479.91|20399.91|20477.76|20397.76|10
1739782920000|2025-02-17 09:02:00|20478.38|20398.38|20474.39|20394.39|20478.38|20398.38|20474.39|20394.39|10
1739782930000|2025-02-17 09:02:10|20474.33|20394.33|20476.56|20396.56|20476.56|20396.56|20474.33|20394.33|10
1739782940000|2025-02-17 09:02:20|20477.3|20397.3|20481.38|20401.38|20481.38|20401.38|20476.62|20396.62|10
1739782950000|2025-02-17 09:02:30|20481.18|20401.18|20479.81|20399.81|20481.18|20401.18|20479.81|20399.81|10
1739782960000|2025-02-17 09:02:40|20479.73|20399.73|20478.07|20398.07|20479.73|20399.73|20477.87|20397.87|10
1739782970000|2025-02-17 09:02:50|20478.43|20398.43|20478.16|20398.16|20479.45|20399.45|20478.02|20398.02|10
1739782980000|2025-02-17 09:03:00|20478.22|20398.22|20479.49|20399.49|20480.15|20400.15|20477.72|20397.72|10
1739782990000|2025-02-17 09:03:10|20479.17|20399.17|20477.31|20397.31|20479.17|20399.17|20477.31|20397.31|10
1739783000000|2025-02-17 09:03:20|20477.1|20397.1|20473.7|20393.7|20477.62|20397.62|20473.7|20393.7|10
1739783010000|2025-02-17 09:03:30|20473.05|20393.05|20469.85|20389.85|20473.05|20393.05|20469.5|20389.5|10
1739783020000|2025-02-17 09:03:40|20468.68|20388.68|20469.19|20389.19|20469.25|20389.25|20468.68|20388.68|10
1739783030000|2025-02-17 09:03:50|20468.94|20388.94|20468.33|20388.33|20469.75|20389.75|20468.33|20388.33|8
1739783040000|2025-02-17 09:04:00|20467.56|20387.56|20466.97|20386.97|20467.56|20387.56|20466.69|20386.69|10
1739783050000|2025-02-17 09:04:10|20466.95|20386.95|20464.4|20384.4|20467.91|20387.91|20464.4|20384.4|9
1739783060000|2025-02-17 09:04:20|20464.38|20384.38|20465.34|20385.34|20465.34|20385.34|20464.17|20384.17|10
1739783070000|2025-02-17 09:04:30|20465.9|20385.9|20466.92|20386.92|20466.92|20386.92|20465.9|20385.9|8
1739783080000|2025-02-17 09:04:40|20466.94|20386.94|20467.39|20387.39|20468.09|20388.09|20466.94|20386.94|10
1739783090000|2025-02-17 09:04:50|20467.07|20387.07|20464.22|20384.22|20467.07|20387.07|20464.22|20384.22|9
1739783100000|2025-02-17 09:05:00|20464.16|20384.16|20464.77|20384.77|20464.85|20384.85|20464.16|20384.16|10
1739783110000|2025-02-17 09:05:10|20464.9|20384.9|20464.92|20384.92|20465.21|20385.21|20464.57|20384.57|9
1739783120000|2025-02-17 09:05:20|20464.91|20384.91|20466.42|20386.42|20466.42|20386.42|20464.8|20384.8|10
1739783130000|2025-02-17 09:05:30|20466.49|20386.49|20467.22|20387.22|20467.38|20387.38|20466.49|20386.49|10
1739783140000|2025-02-17 09:05:40|20467.08|20387.08|20467.85|20387.85|20467.85|20387.85|20465.99|20385.99|10
1739783150000|2025-02-17 09:05:50|20468.2|20388.2|20467.92|20387.92|20468.32|20388.32|20467.92|20387.92|8
1739783160000|2025-02-17 09:06:00|20467.59|20387.59|20468.88|20388.88|20468.88|20388.88|20466.59|20386.59|10
1739783170000|2025-02-17 09:06:10|20469.22|20389.22|20470.35|20390.35|20470.35|20390.35|20469.13|20389.13|10
1739783180000|2025-02-17 09:06:20|20470.36|20390.36|20470.59|20390.59|20470.59|20390.59|20470.22|20390.22|10
1739783190000|2025-02-17 09:06:30|20470.78|20390.78|20469.1|20389.1|20470.92|20390.92|20469.1|20389.1|10
1739783200000|2025-02-17 09:06:40|20468.3|20388.3|20468.77|20388.77|20468.78|20388.78|20468.21|20388.21|9
1739783210000|2025-02-17 09:06:50|20468.8|20388.8|20466.53|20386.53|20468.8|20388.8|20466.53|20386.53|9
1739783220000|2025-02-17 09:07:00|20465.7|20385.7|20465.07|20385.07|20466.11|20386.11|20465|20385|7
1739783230000|2025-02-17 09:07:10|20465.09|20385.09|20466.87|20386.87|20466.88|20386.88|20465.09|20385.09|10
1739783240000|2025-02-17 09:07:20|20466.75|20386.75|20469.66|20389.66|20469.66|20389.66|20466.19|20386.19|8
1739783250000|2025-02-17 09:07:30|20469.65|20389.65|20473.3|20393.3|20473.56|20393.56|20469.65|20389.65|10
1739783260000|2025-02-17 09:07:40|20473.26|20393.26|20475.68|20395.68|20475.68|20395.68|20473.26|20393.26|8
1739783270000|2025-02-17 09:07:50|20476.32|20396.32|20479.75|20399.75|20479.75|20399.75|20476.32|20396.32|10
1739783280000|2025-02-17 09:08:00|20479.79|20399.79|20479.07|20399.07|20479.92|20399.92|20479.07|20399.07|10
1739783290000|2025-02-17 09:08:10|20478.73|20398.73|20479.2|20399.2|20479.2|20399.2|20477.71|20397.71|10
1739783300000|2025-02-17 09:08:20|20479.75|20399.75|20484.13|20404.13|20484.13|20404.13|20479.75|20399.75|9
1739783310000|2025-02-17 09:08:30|20483.98|20403.98|20486.96|20406.96|20486.96|20406.96|20483.98|20403.98|9
1739783320000|2025-02-17 09:08:40|20486.92|20406.92|20489.66|20409.66|20489.66|20409.66|20486.92|20406.92|10
1739783330000|2025-02-17 09:08:50|20489.67|20409.67|20488.98|20408.98|20489.89|20409.89|20488.98|20408.98|10
1739783340000|2025-02-17 09:09:00|20488.04|20408.04|20490.9|20410.9|20491.02|20411.02|20487.92|20407.92|10
1739783350000|2025-02-17 09:09:10|20490.89|20410.89|20490.17|20410.17|20491.78|20411.78|20490.17|20410.17|10
1739783360000|2025-02-17 09:09:20|20490.11|20410.11|20489.46|20409.46|20490.11|20410.11|20488.88|20408.88|9
1739783370000|2025-02-17 09:09:30|20489.07|20409.07|20490.28|20410.28|20490.46|20410.46|20489.07|20409.07|9
1739783380000|2025-02-17 09:09:40|20490.36|20410.36|20490.87|20410.87|20490.9|20410.9|20490.19|20410.19|10
1739783390000|2025-02-17 09:09:50|20490.88|20410.88|20487.08|20407.08|20490.88|20410.88|20484.66|20404.66|10
1739783400000|2025-02-17 09:10:00|20487.01|20407.01|20486.23|20406.23|20487.01|20407.01|20485.98|20405.98|10
1739783410000|2025-02-17 09:10:10|20486.21|20406.21|20490.11|20410.11|20490.11|20410.11|20486.21|20406.21|10
1739783420000|2025-02-17 09:10:20|20490.12|20410.12|20492.86|20412.86|20492.86|20412.86|20490.12|20410.12|10
1739783430000|2025-02-17 09:10:30|20492.92|20412.92|20493.68|20413.68|20493.68|20413.68|20492.92|20412.92|7
1739783440000|2025-02-17 09:10:40|20493.76|20413.76|20494.02|20414.02|20494.09|20414.09|20493.69|20413.69|10
1739783450000|2025-02-17 09:10:50|20493.37|20413.37|20493.18|20413.18|20493.64|20413.64|20492.58|20412.58|10
1739783460000|2025-02-17 09:11:00|20493.27|20413.27|20494.44|20414.44|20494.44|20414.44|20493|20413|10
1739783470000|2025-02-17 09:11:10|20494.94|20414.94|20496.31|20416.31|20496.36|20416.36|20494.62|20414.62|9
1739783480000|2025-02-17 09:11:20|20496.4|20416.4|20496.06|20416.06|20498.74|20418.74|20496.06|20416.06|9
1739783490000|2025-02-17 09:11:30|20496.27|20416.27|20498.05|20418.05|20498.05|20418.05|20496.14|20416.14|10
1739783500000|2025-02-17 09:11:40|20498.34|20418.34|20497.25|20417.25|20498.34|20418.34|20496.99|20416.99|10
1739783510000|2025-02-17 09:11:50|20497.32|20417.32|20497.82|20417.82|20497.97|20417.97|20497.22|20417.22|10
1739783520000|2025-02-17 09:12:00|20497.8|20417.8|20498.94|20418.94|20499.62|20419.62|20497.76|20417.76|10
1739783530000|2025-02-17 09:12:10|20498.58|20418.58|20502.01|20422.01|20502.01|20422.01|20498.2|20418.2|9
1739783540000|2025-02-17 09:12:20|20502.79|20422.79|20504.66|20424.66|20504.99|20424.99|20502.79|20422.79|10
1739783550000|2025-02-17 09:12:30|20504.78|20424.78|20505.61|20425.61|20505.61|20425.61|20504.78|20424.78|10
1739783560000|2025-02-17 09:12:40|20505.6|20425.6|20503.01|20423.01|20505.61|20425.61|20502.92|20422.92|10
1739783570000|2025-02-17 09:12:50|20502.88|20422.88|20502.97|20422.97|20503.09|20423.09|20502.52|20422.52|10
1739783580000|2025-02-17 09:13:00|20504.23|20424.23|20504.17|20424.17|20505.18|20425.18|20504.06|20424.06|10
1739783590000|2025-02-17 09:13:10|20504.21|20424.21|20503.05|20423.05|20504.32|20424.32|20503.05|20423.05|10
1739783600000|2025-02-17 09:13:20|20503.04|20423.04|20503.28|20423.28|20503.47|20423.47|20502.52|20422.52|10
1739783610000|2025-02-17 09:13:30|20503.27|20423.27|20503.5|20423.5|20503.53|20423.53|20502.82|20422.82|10
1739783620000|2025-02-17 09:13:40|20503.43|20423.43|20502.33|20422.33|20503.43|20423.43|20502.31|20422.31|9
1739783630000|2025-02-17 09:13:50|20502.31|20422.31|20502.91|20422.91|20502.91|20422.91|20501.96|20421.96|9
1739783640000|2025-02-17 09:14:00|20503.06|20423.06|20503.53|20423.53|20504.28|20424.28|20503.06|20423.06|10
1739783650000|2025-02-17 09:14:10|20503.54|20423.54|20499.82|20419.82|20503.72|20423.72|20499.82|20419.82|10
1739783660000|2025-02-17 09:14:20|20499.17|20419.17|20495.58|20415.58|20499.17|20419.17|20495.4|20415.4|10
1739783670000|2025-02-17 09:14:30|20495.63|20415.63|20495.75|20415.75|20495.75|20415.75|20495.26|20415.26|10
1739783680000|2025-02-17 09:14:40|20495.91|20415.91|20495.94|20415.94|20496.01|20416.01|20495.91|20415.91|7
1739783690000|2025-02-17 09:14:50|20495.66|20415.66|20496.22|20416.22|20496.22|20416.22|20495.14|20415.14|10
1739783700000|2025-02-17 09:15:00|20496.48|20416.48|20497.38|20417.38|20497.38|20417.38|20496.48|20416.48|10
1739783710000|2025-02-17 09:15:10|20497.4|20417.4|20499.02|20419.02|20499.85|20419.85|20497.4|20417.4|10
1739783720000|2025-02-17 09:15:20|20498.95|20418.95|20498.92|20418.92|20499.3|20419.3|20498.49|20418.49|10
1739783730000|2025-02-17 09:15:30|20498.93|20418.93|20497.81|20417.81|20498.99|20418.99|20497.81|20417.81|10
1739783740000|2025-02-17 09:15:40|20497.59|20417.59|20499.18|20419.18|20499.18|20419.18|20497.35|20417.35|8
1739783750000|2025-02-17 09:15:50|20499.82|20419.82|20499.53|20419.53|20499.82|20419.82|20498.49|20418.49|10
1739783760000|2025-02-17 09:16:00|20499.74|20419.74|20496.15|20416.15|20499.8|20419.8|20496.15|20416.15|10
1739783770000|2025-02-17 09:16:10|20495.65|20415.65|20495.77|20415.77|20495.78|20415.78|20495.36|20415.36|10
1739783780000|2025-02-17 09:16:20|20495.73|20415.73|20495.38|20415.38|20496.15|20416.15|20495.04|20415.04|10
1739783790000|2025-02-17 09:16:30|20495.34|20415.34|20496.98|20416.98|20496.98|20416.98|20495.25|20415.25|10
1739783800000|2025-02-17 09:16:40|20497.38|20417.38|20498.77|20418.77|20498.77|20418.77|20497.38|20417.38|9
1739783810000|2025-02-17 09:16:50|20498.12|20418.12|20499.03|20419.03|20499.03|20419.03|20497.31|20417.31|10
1739783820000|2025-02-17 09:17:00|20499.19|20419.19|20494.82|20414.82|20499.19|20419.19|20494.76|20414.76|10
1739783830000|2025-02-17 09:17:10|20494.49|20414.49|20495.92|20415.92|20495.92|20415.92|20494.42|20414.42|10
1739783840000|2025-02-17 09:17:20|20495.97|20415.97|20496.06|20416.06|20496.39|20416.39|20495.34|20415.34|9
1739783850000|2025-02-17 09:17:30|20496.04|20416.04|20494.7|20414.7|20496.04|20416.04|20494.7|20414.7|10
1739783860000|2025-02-17 09:17:40|20494.23|20414.23|20492.43|20412.43|20494.23|20414.23|20492.43|20412.43|9
1739783870000|2025-02-17 09:17:50|20492.31|20412.31|20491.83|20411.83|20492.31|20412.31|20490.72|20410.72|9
1739783880000|2025-02-17 09:18:00|20491.84|20411.84|20491.69|20411.69|20491.89|20411.89|20491.4|20411.4|10
1739783890000|2025-02-17 09:18:10|20492.95|20412.95|20493.6|20413.6|20493.95|20413.95|20492.95|20412.95|10
1739783900000|2025-02-17 09:18:20|20493.58|20413.58|20493.29|20413.29|20493.63|20413.63|20493.26|20413.26|10
1739783910000|2025-02-17 09:18:30|20493.39|20413.39|20493.59|20413.59|20493.73|20413.73|20493.13|20413.13|10
1739783920000|2025-02-17 09:18:40|20493.74|20413.74|20493.24|20413.24|20494.02|20414.02|20492.92|20412.92|10
1739783930000|2025-02-17 09:18:50|20493.22|20413.22|20488.27|20408.27|20493.22|20413.22|20486.9|20406.9|9
1739783940000|2025-02-17 09:19:00|20488.21|20408.21|20488.95|20408.95|20488.95|20408.95|20488.21|20408.21|9
1739783950000|2025-02-17 09:19:10|20488.65|20408.65|20488.75|20408.75|20488.8|20408.8|20488.61|20408.61|10
1739783960000|2025-02-17 09:19:20|20488.85|20408.85|20489.92|20409.92|20489.92|20409.92|20488.85|20408.85|9
1739783970000|2025-02-17 09:19:30|20489.36|20409.36|20488.86|20408.86|20489.36|20409.36|20488.7|20408.7|9
1739783980000|2025-02-17 09:19:40|20488.78|20408.78|20493.89|20413.89|20493.97|20413.97|20488.68|20408.68|8
1739783990000|2025-02-17 09:19:50|20493.45|20413.45|20497.76|20417.76|20497.89|20417.89|20493.05|20413.05|9
1739784000000|2025-02-17 09:20:00|20497.85|20417.85|20495.06|20415.06|20497.85|20417.85|20495.06|20415.06|10
1739784010000|2025-02-17 09:20:10|20495.1|20415.1|20496.06|20416.06|20496.06|20416.06|20494.57|20414.57|10
1739784020000|2025-02-17 09:20:20|20496.2|20416.2|20498.81|20418.81|20498.81|20418.81|20496.2|20416.2|8
1739784030000|2025-02-17 09:20:30|20498.87|20418.87|20499.85|20419.85|20499.89|20419.89|20498.87|20418.87|9
1739784040000|2025-02-17 09:20:40|20499.92|20419.92|20504.39|20424.39|20504.39|20424.39|20499.85|20419.85|10
1739784050000|2025-02-17 09:20:50|20504.42|20424.42|20505.52|20425.52|20505.61|20425.61|20504.42|20424.42|9
1739784060000|2025-02-17 09:21:00|20505.71|20425.71|20502.9|20422.9|20505.71|20425.71|20502.81|20422.81|10
1739784070000|2025-02-17 09:21:10|20503.19|20423.19|20501.05|20421.05|20503.36|20423.36|20501.05|20421.05|9
1739784080000|2025-02-17 09:21:20|20499.81|20419.81|20495.74|20415.74|20499.81|20419.81|20495.74|20415.74|10
1739784090000|2025-02-17 09:21:30|20495.68|20415.68|20496.53|20416.53|20496.85|20416.85|20495.68|20415.68|9
1739784100000|2025-02-17 09:21:40|20494.29|20414.29|20493.55|20413.55|20495.58|20415.58|20493.5|20413.5|10
1739784110000|2025-02-17 09:21:50|20493.58|20413.58|20487.98|20407.98|20493.58|20413.58|20487.5|20407.5|10
1739784120000|2025-02-17 09:22:00|20487.94|20407.94|20487.03|20407.03|20487.94|20407.94|20486.94|20406.94|9
1739784130000|2025-02-17 09:22:10|20487.06|20407.06|20488.8|20408.8|20488.8|20408.8|20487.06|20407.06|8
1739784140000|2025-02-17 09:22:20|20488.95|20408.95|20489.03|20409.03|20489.29|20409.29|20488.84|20408.84|10
1739784150000|2025-02-17 09:22:30|20489.15|20409.15|20488.88|20408.88|20489.3|20409.3|20488.84|20408.84|10
1739784160000|2025-02-17 09:22:40|20488.81|20408.81|20487.54|20407.54|20489.1|20409.1|20487.54|20407.54|9
1739784170000|2025-02-17 09:22:50|20487.58|20407.58|20487|20407|20487.83|20407.83|20486.99|20406.99|10
1739784180000|2025-02-17 09:23:00|20486.41|20406.41|20482.81|20402.81|20486.74|20406.74|20482.81|20402.81|9
1739784190000|2025-02-17 09:23:10|20482.62|20402.62|20483.03|20403.03|20483.03|20403.03|20482|20402|8
1739784200000|2025-02-17 09:23:20|20483.24|20403.24|20483.43|20403.43|20483.57|20403.57|20483.24|20403.24|9
1739784210000|2025-02-17 09:23:30|20483.69|20403.69|20483.17|20403.17|20483.69|20403.69|20483.15|20403.15|10
1739784220000|2025-02-17 09:23:40|20483.23|20403.23|20481.05|20401.05|20483.23|20403.23|20481.05|20401.05|9
1739784230000|2025-02-17 09:23:50|20481.47|20401.47|20481.5|20401.5|20481.5|20401.5|20481.11|20401.11|10
1739784240000|2025-02-17 09:24:00|20481.51|20401.51|20481.87|20401.87|20482.24|20402.24|20481.24|20401.24|10
1739784250000|2025-02-17 09:24:10|20481.78|20401.78|20481.47|20401.47|20481.96|20401.96|20481.27|20401.27|9
1739784260000|2025-02-17 09:24:20|20481.48|20401.48|20482.06|20402.06|20482.06|20402.06|20481.15|20401.15|10
1739784270000|2025-02-17 09:24:30|20482.11|20402.11|20481.34|20401.34|20482.11|20402.11|20480.55|20400.55|10
1739784280000|2025-02-17 09:24:40|20480.84|20400.84|20481.28|20401.28|20481.28|20401.28|20480.64|20400.64|10
1739784290000|2025-02-17 09:24:50|20481.34|20401.34|20480.98|20400.98|20481.78|20401.78|20480.87|20400.87|10
1739784300000|2025-02-17 09:25:00|20481.38|20401.38|20481.85|20401.85|20481.85|20401.85|20481.28|20401.28|10
1739784310000|2025-02-17 09:25:10|20481.83|20401.83|20483.52|20403.52|20483.52|20403.52|20481.82|20401.82|10
1739784320000|2025-02-17 09:25:20|20483.53|20403.53|20485.6|20405.6|20485.6|20405.6|20483.53|20403.53|10
1739784330000|2025-02-17 09:25:30|20485.37|20405.37|20486.08|20406.08|20486.08|20406.08|20485.26|20405.26|10
1739784340000|2025-02-17 09:25:40|20486.64|20406.64|20487.57|20407.57|20487.77|20407.77|20486.64|20406.64|10
1739784350000|2025-02-17 09:25:50|20487.44|20407.44|20486.84|20406.84|20488.5|20408.5|20486.84|20406.84|9
1739784360000|2025-02-17 09:26:00|20486.86|20406.86|20489.02|20409.02|20489.37|20409.37|20486.86|20406.86|9
1739784370000|2025-02-17 09:26:10|20489.06|20409.06|20490.24|20410.24|20490.24|20410.24|20489.06|20409.06|9
1739784380000|2025-02-17 09:26:20|20490|20410|20491.79|20411.79|20492.53|20412.53|20490|20410|10
1739784390000|2025-02-17 09:26:30|20491.46|20411.46|20492.1|20412.1|20492.28|20412.28|20491.44|20411.44|10
1739784400000|2025-02-17 09:26:40|20491.48|20411.48|20495.44|20415.44|20495.44|20415.44|20490.61|20410.61|10
1739784410000|2025-02-17 09:26:50|20495.48|20415.48|20495.78|20415.78|20496.1|20416.1|20495.25|20415.25|10
1739784420000|2025-02-17 09:27:00|20495.74|20415.74|20496.71|20416.71|20496.71|20416.71|20495.58|20415.58|10
1739784430000|2025-02-17 09:27:10|20497.2|20417.2|20496.04|20416.04|20497.53|20417.53|20496.04|20416.04|9
1739784440000|2025-02-17 09:27:20|20495.62|20415.62|20495.09|20415.09|20495.62|20415.62|20494.58|20414.58|10
1739784450000|2025-02-17 09:27:30|20494.01|20414.01|20493.95|20413.95|20494.16|20414.16|20493.75|20413.75|10
1739784460000|2025-02-17 09:27:40|20493.79|20413.79|20492.4|20412.4|20493.79|20413.79|20492.4|20412.4|8
1739784470000|2025-02-17 09:27:50|20492.12|20412.12|20491.84|20411.84|20492.12|20412.12|20491.57|20411.57|10
1739784480000|2025-02-17 09:28:00|20491.85|20411.85|20492.42|20412.42|20492.55|20412.55|20491.6|20411.6|10
1739784490000|2025-02-17 09:28:10|20492.41|20412.41|20492.99|20412.99|20493|20413|20492.41|20412.41|10
1739784500000|2025-02-17 09:28:20|20492.97|20412.97|20492.71|20412.71|20493.22|20413.22|20492.71|20412.71|10
1739784510000|2025-02-17 09:28:30|20494.58|20414.58|20496.54|20416.54|20496.54|20416.54|20494.55|20414.55|8
1739784520000|2025-02-17 09:28:40|20496.76|20416.76|20498.02|20418.02|20498.02|20418.02|20496.76|20416.76|9
1739784530000|2025-02-17 09:28:50|20498.01|20418.01|20498.42|20418.42|20498.43|20418.43|20498.01|20418.01|6
1739784540000|2025-02-17 09:29:00|20498.49|20418.49|20498.99|20418.99|20499|20419|20498.37|20418.37|10
1739784550000|2025-02-17 09:29:10|20499.1|20419.1|20505.73|20425.73|20505.73|20425.73|20499.1|20419.1|10
1739784560000|2025-02-17 09:29:20|20505.74|20425.74|20504.61|20424.61|20505.75|20425.75|20504.61|20424.61|10
1739784570000|2025-02-17 09:29:30|20504.56|20424.56|20504.83|20424.83|20504.83|20424.83|20503.88|20423.88|10
1739784580000|2025-02-17 09:29:40|20504.54|20424.54|20501.9|20421.9|20504.71|20424.71|20501.9|20421.9|10
1739784590000|2025-02-17 09:29:50|20501.73|20421.73|20499.84|20419.84|20501.73|20421.73|20499.84|20419.84|8
1739784600000|2025-02-17 09:30:00|20499.61|20419.61|20498.02|20418.02|20499.66|20419.66|20498.02|20418.02|10
1739784610000|2025-02-17 09:30:10|20497.97|20417.97|20497.67|20417.67|20497.98|20417.98|20497.67|20417.67|9
1739784620000|2025-02-17 09:30:20|20497.64|20417.64|20495.62|20415.62|20497.64|20417.64|20495.44|20415.44|9
1739784630000|2025-02-17 09:30:30|20495.66|20415.66|20497.78|20417.78|20497.78|20417.78|20495.35|20415.35|10
1739784640000|2025-02-17 09:30:40|20495.67|20415.67|20493.32|20413.32|20495.67|20415.67|20493.32|20413.32|8
1739784650000|2025-02-17 09:30:50|20492.9|20412.9|20492.28|20412.28|20492.92|20412.92|20492.15|20412.15|10
1739784660000|2025-02-17 09:31:00|20492.33|20412.33|20489.88|20409.88|20492.33|20412.33|20489.88|20409.88|10
1739784670000|2025-02-17 09:31:10|20489.87|20409.87|20487.04|20407.04|20489.87|20409.87|20486.79|20406.79|10
1739784680000|2025-02-17 09:31:20|20487.23|20407.23|20489.58|20409.58|20489.58|20409.58|20487.23|20407.23|10
1739784690000|2025-02-17 09:31:30|20489.78|20409.78|20487.32|20407.32|20489.78|20409.78|20487.32|20407.32|9
1739784700000|2025-02-17 09:31:40|20487.39|20407.39|20486.15|20406.15|20487.39|20407.39|20485.73|20405.73|10
1739784710000|2025-02-17 09:31:50|20486.37|20406.37|20485.11|20405.11|20486.51|20406.51|20484.97|20404.97|9
1739784720000|2025-02-17 09:32:00|20485.51|20405.51|20487.52|20407.52|20487.52|20407.52|20485.51|20405.51|10
1739784730000|2025-02-17 09:32:10|20488.19|20408.19|20491.08|20411.08|20491.08|20411.08|20488.19|20408.19|10
1739784740000|2025-02-17 09:32:20|20491.05|20411.05|20493.36|20413.36|20493.36|20413.36|20490.81|20410.81|10
1739784750000|2025-02-17 09:32:30|20493.52|20413.52|20491.71|20411.71|20493.55|20413.55|20491.71|20411.71|10
1739784760000|2025-02-17 09:32:40|20491.21|20411.21|20491.43|20411.43|20491.49|20411.49|20491.21|20411.21|7
1739784770000|2025-02-17 09:32:50|20491.92|20411.92|20492.86|20412.86|20492.86|20412.86|20491.92|20411.92|9
1739784780000|2025-02-17 09:33:00|20493.9|20413.9|20494.64|20414.64|20494.72|20414.72|20493.83|20413.83|10
1739784790000|2025-02-17 09:33:10|20494.72|20414.72|20494.47|20414.47|20494.83|20414.83|20494.26|20414.26|9
1739784800000|2025-02-17 09:33:20|20494.27|20414.27|20491.32|20411.32|20494.27|20414.27|20491.32|20411.32|10
1739784810000|2025-02-17 09:33:30|20491.25|20411.25|20490.75|20410.75|20491.25|20411.25|20490.75|20410.75|9
1739784820000|2025-02-17 09:33:40|20490.92|20410.92|20492.53|20412.53|20493.31|20413.31|20490.92|20410.92|10
1739784830000|2025-02-17 09:33:50|20492.3|20412.3|20492.15|20412.15|20492.37|20412.37|20492.12|20412.12|10
1739784840000|2025-02-17 09:34:00|20492.03|20412.03|20492.43|20412.43|20492.43|20412.43|20491.34|20411.34|10
1739784850000|2025-02-17 09:34:10|20492.51|20412.51|20493.85|20413.85|20493.9|20413.9|20492.51|20412.51|10
1739784860000|2025-02-17 09:34:20|20493.81|20413.81|20494.02|20414.02|20494.39|20414.39|20493.81|20413.81|8
1739784870000|2025-02-17 09:34:30|20494.23|20414.23|20495.26|20415.26|20495.32|20415.32|20493.99|20413.99|10
1739784880000|2025-02-17 09:34:40|20495.53|20415.53|20494.6|20414.6|20495.58|20415.58|20494.6|20414.6|8
1739784890000|2025-02-17 09:34:50|20494.53|20414.53|20494.64|20414.64|20495.19|20415.19|20494.48|20414.48|10
1739784900000|2025-02-17 09:35:00|20494.59|20414.59|20494.1|20414.1|20494.59|20414.59|20493.5|20413.5|8
1739784910000|2025-02-17 09:35:10|20494.13|20414.13|20494.64|20414.64|20494.77|20414.77|20494.13|20414.13|8
1739784920000|2025-02-17 09:35:20|20494.66|20414.66|20493.78|20413.78|20494.66|20414.66|20493.78|20413.78|10
1739784930000|2025-02-17 09:35:30|20493.67|20413.67|20494.27|20414.27|20494.37|20414.37|20493.65|20413.65|9
1739784940000|2025-02-17 09:35:40|20494.34|20414.34|20491.92|20411.92|20494.9|20414.9|20491.92|20411.92|10
1739784950000|2025-02-17 09:35:50|20491.84|20411.84|20492.53|20412.53|20492.53|20412.53|20491.75|20411.75|9
1739784960000|2025-02-17 09:36:00|20492.49|20412.49|20492.98|20412.98|20493.12|20413.12|20492.11|20412.11|10
1739784970000|2025-02-17 09:36:10|20492.99|20412.99|20493.19|20413.19|20493.19|20413.19|20492.86|20412.86|9
1739784980000|2025-02-17 09:36:20|20493.34|20413.34|20493.68|20413.68|20493.68|20413.68|20493.18|20413.18|8
1739784990000|2025-02-17 09:36:30|20493.62|20413.62|20493.25|20413.25|20493.62|20413.62|20493.1|20413.1|10
1739785000000|2025-02-17 09:36:40|20493.09|20413.09|20492.73|20412.73|20493.09|20413.09|20492.65|20412.65|7
1739785010000|2025-02-17 09:36:50|20492.6|20412.6|20495.09|20415.09|20495.09|20415.09|20492.57|20412.57|10
1739785020000|2025-02-17 09:37:00|20495.08|20415.08|20498.03|20418.03|20498.03|20418.03|20495.08|20415.08|10
1739785030000|2025-02-17 09:37:10|20498.15|20418.15|20498.07|20418.07|20498.16|20418.16|20497.88|20417.88|9
1739785040000|2025-02-17 09:37:20|20498.1|20418.1|20500.14|20420.14|20500.14|20420.14|20496.82|20416.82|9
1739785050000|2025-02-17 09:37:30|20500.26|20420.26|20502.25|20422.25|20502.25|20422.25|20500.26|20420.26|10
1739785060000|2025-02-17 09:37:40|20501.98|20421.98|20501.8|20421.8|20502.03|20422.03|20501.8|20421.8|8
1739785070000|2025-02-17 09:37:50|20501.79|20421.79|20499.61|20419.61|20501.79|20421.79|20499.61|20419.61|8
1739785080000|2025-02-17 09:38:00|20499.99|20419.99|20500.04|20420.04|20500.06|20420.06|20499.85|20419.85|9
1739785090000|2025-02-17 09:38:10|20500.14|20420.14|20502.88|20422.88|20502.91|20422.91|20500.14|20420.14|10
1739785100000|2025-02-17 09:38:20|20503.1|20423.1|20503.46|20423.46|20503.46|20423.46|20503.1|20423.1|10
1739785110000|2025-02-17 09:38:30|20503.47|20423.47|20504.9|20424.9|20504.96|20424.96|20503.47|20423.47|10
1739785120000|2025-02-17 09:38:40|20504.83|20424.83|20504.3|20424.3|20504.9|20424.9|20504.3|20424.3|9
1739785130000|2025-02-17 09:38:50|20504.35|20424.35|20505.64|20425.64|20505.64|20425.64|20503.41|20423.41|9
1739785140000|2025-02-17 09:39:00|20505.69|20425.69|20505.9|20425.9|20505.91|20425.91|20505.69|20425.69|8
1739785150000|2025-02-17 09:39:10|20505.46|20425.46|20507.81|20427.81|20507.81|20427.81|20505.17|20425.17|10
1739785160000|2025-02-17 09:39:20|20507.82|20427.82|20511.36|20431.36|20511.68|20431.68|20507.82|20427.82|8
1739785170000|2025-02-17 09:39:30|20511.4|20431.4|20512.64|20432.64|20512.64|20432.64|20511.4|20431.4|9
1739785180000|2025-02-17 09:39:40|20512.73|20432.73|20512.25|20432.25|20513.39|20433.39|20512.25|20432.25|10
1739785190000|2025-02-17 09:39:50|20512.19|20432.19|20512.47|20432.47|20512.47|20432.47|20512.04|20432.04|9
1739785200000|2025-02-17 09:40:00|20512.55|20432.55|20512.05|20432.05|20512.55|20432.55|20511.49|20431.49|10
1739785210000|2025-02-17 09:40:10|20512.4|20432.4|20518.24|20438.24|20518.24|20438.24|20512.4|20432.4|10
1739785220000|2025-02-17 09:40:20|20518.08|20438.08|20520.88|20440.88|20521.33|20441.33|20518.08|20438.08|10
1739785230000|2025-02-17 09:40:30|20520.8|20440.8|20527.55|20447.55|20530.66|20450.66|20520.8|20440.8|10
1739785240000|2025-02-17 09:40:40|20527.92|20447.92|20530|20450|20530|20450|20527.77|20447.77|10
1739785250000|2025-02-17 09:40:50|20530.07|20450.07|20534.23|20454.23|20534.51|20454.51|20529.84|20449.84|10
1739785260000|2025-02-17 09:41:00|20534.01|20454.01|20540.63|20460.63|20540.63|20460.63|20534.01|20454.01|10
1739785270000|2025-02-17 09:41:10|20540.33|20460.33|20541.41|20461.41|20542.13|20462.13|20540.33|20460.33|10
1739785280000|2025-02-17 09:41:20|20541.91|20461.91|20544.73|20464.73|20544.73|20464.73|20541.91|20461.91|9
1739785290000|2025-02-17 09:41:30|20544.93|20464.93|20543.18|20463.18|20544.93|20464.93|20542.84|20462.84|10
1739785300000|2025-02-17 09:41:40|20543.23|20463.23|20539.41|20459.41|20543.23|20463.23|20539.41|20459.41|10
1739785310000|2025-02-17 09:41:50|20538.26|20458.26|20542.16|20462.16|20542.16|20462.16|20537.75|20457.75|10
1739785320000|2025-02-17 09:42:00|20542.32|20462.32|20542.47|20462.47|20542.52|20462.52|20540.21|20460.21|10
1739785330000|2025-02-17 09:42:10|20542.22|20462.22|20542.27|20462.27|20542.84|20462.84|20542.07|20462.07|10
1739785340000|2025-02-17 09:42:20|20542.3|20462.3|20541.85|20461.85|20542.3|20462.3|20541.19|20461.19|10
1739785350000|2025-02-17 09:42:30|20541.75|20461.75|20539.18|20459.18|20541.75|20461.75|20539.18|20459.18|10
1739785360000|2025-02-17 09:42:40|20539|20459|20535.99|20455.99|20539|20459|20535.99|20455.99|10
1739785370000|2025-02-17 09:42:50|20536.08|20456.08|20532.74|20452.74|20536.1|20456.1|20531.89|20451.89|10
1739785380000|2025-02-17 09:43:00|20532.81|20452.81|20531.35|20451.35|20532.81|20452.81|20531.28|20451.28|9
1739785390000|2025-02-17 09:43:10|20531.31|20451.31|20531.78|20451.78|20532.51|20452.51|20531.29|20451.29|10
1739785400000|2025-02-17 09:43:20|20531.54|20451.54|20530.46|20450.46|20531.66|20451.66|20530.27|20450.27|10
1739785410000|2025-02-17 09:43:30|20530.66|20450.66|20530.99|20450.99|20531.57|20451.57|20530.66|20450.66|10
1739785420000|2025-02-17 09:43:40|20530.69|20450.69|20537.29|20457.29|20537.29|20457.29|20530.55|20450.55|10
1739785430000|2025-02-17 09:43:50|20537.88|20457.88|20542.89|20462.89|20542.89|20462.89|20537.88|20457.88|10
1739785440000|2025-02-17 09:44:00|20542.56|20462.56|20545.24|20465.24|20545.24|20465.24|20542.56|20462.56|10
1739785450000|2025-02-17 09:44:10|20545.94|20465.94|20547.99|20467.99|20548.22|20468.22|20545.94|20465.94|10
1739785460000|2025-02-17 09:44:20|20548|20468|20547.64|20467.64|20548.22|20468.22|20547.64|20467.64|10
1739785470000|2025-02-17 09:44:30|20547.65|20467.65|20548.7|20468.7|20548.7|20468.7|20543.3|20463.3|10
1739785480000|2025-02-17 09:44:40|20548.74|20468.74|20550.09|20470.09|20551.67|20471.67|20548.56|20468.56|10
1739785490000|2025-02-17 09:44:50|20550.11|20470.11|20551.99|20471.99|20551.99|20471.99|20550.11|20470.11|10
1739785500000|2025-02-17 09:45:00|20551.7|20471.7|20555.85|20475.85|20556.52|20476.52|20551.7|20471.7|10
1739785510000|2025-02-17 09:45:10|20556.04|20476.04|20552.38|20472.38|20556.04|20476.04|20552.38|20472.38|10
1739785520000|2025-02-17 09:45:20|20550.07|20470.07|20545.63|20465.63|20550.07|20470.07|20545.63|20465.63|10
1739785530000|2025-02-17 09:45:30|20545.24|20465.24|20543.96|20463.96|20545.24|20465.24|20543.53|20463.53|10
1739785540000|2025-02-17 09:45:40|20543.99|20463.99|20544.79|20464.79|20545.03|20465.03|20543.99|20463.99|10
1739785550000|2025-02-17 09:45:50|20544.88|20464.88|20545.35|20465.35|20545.46|20465.46|20544.6|20464.6|10
1739785560000|2025-02-17 09:46:00|20545.3|20465.3|20545.76|20465.76|20546.06|20466.06|20545.3|20465.3|10
1739785570000|2025-02-17 09:46:10|20545.73|20465.73|20547.75|20467.75|20547.75|20467.75|20545.73|20465.73|10
1739785580000|2025-02-17 09:46:20|20548.46|20468.46|20548.19|20468.19|20548.63|20468.63|20547.18|20467.18|10
1739785590000|2025-02-17 09:46:30|20548.97|20468.97|20548.51|20468.51|20549.4|20469.4|20548.51|20468.51|10
1739785600000|2025-02-17 09:46:40|20548.35|20468.35|20547.63|20467.63|20548.35|20468.35|20547.62|20467.62|9
1739785610000|2025-02-17 09:46:50|20547.54|20467.54|20546.54|20466.54|20547.54|20467.54|20546.53|20466.53|10
1739785620000|2025-02-17 09:47:00|20546.53|20466.53|20544.21|20464.21|20546.53|20466.53|20543.8|20463.8|10
1739785630000|2025-02-17 09:47:10|20543.94|20463.94|20544.03|20464.03|20544.42|20464.42|20543.84|20463.84|10
1739785640000|2025-02-17 09:47:20|20543.75|20463.75|20539.35|20459.35|20543.75|20463.75|20539.35|20459.35|9
1739785650000|2025-02-17 09:47:30|20539.27|20459.27|20535.33|20455.33|20539.29|20459.29|20535.33|20455.33|10
1739785660000|2025-02-17 09:47:40|20534.66|20454.66|20534.41|20454.41|20534.79|20454.79|20534.08|20454.08|10
1739785670000|2025-02-17 09:47:50|20535.05|20455.05|20535.91|20455.91|20535.91|20455.91|20534.85|20454.85|9
1739785680000|2025-02-17 09:48:00|20535.63|20455.63|20530.72|20450.72|20535.63|20455.63|20530.72|20450.72|10
1739785690000|2025-02-17 09:48:10|20531.36|20451.36|20530.62|20450.62|20531.64|20451.64|20530.32|20450.32|10
1739785700000|2025-02-17 09:48:20|20530.42|20450.42|20532.19|20452.19|20532.19|20452.19|20530.22|20450.22|10
1739785710000|2025-02-17 09:48:30|20532|20452|20530.33|20450.33|20532.65|20452.65|20530.33|20450.33|10
1739785720000|2025-02-17 09:48:40|20530.5|20450.5|20531.53|20451.53|20531.53|20451.53|20530.5|20450.5|8
1739785730000|2025-02-17 09:48:50|20531.36|20451.36|20531.79|20451.79|20532.3|20452.3|20531.36|20451.36|9
1739785740000|2025-02-17 09:49:00|20532.16|20452.16|20530.05|20450.05|20532.16|20452.16|20529.1|20449.1|10
1739785750000|2025-02-17 09:49:10|20530.53|20450.53|20533.32|20453.32|20533.32|20453.32|20530.53|20450.53|10
1739785760000|2025-02-17 09:49:20|20533.04|20453.04|20531.48|20451.48|20533.04|20453.04|20531.48|20451.48|10
1739785770000|2025-02-17 09:49:30|20531.47|20451.47|20531.18|20451.18|20531.53|20451.53|20530.64|20450.64|10
1739785780000|2025-02-17 09:49:40|20531.44|20451.44|20524.94|20444.94|20531.63|20451.63|20524.94|20444.94|8
1739785790000|2025-02-17 09:49:50|20524.3|20444.3|20523.75|20443.75|20524.86|20444.86|20523.75|20443.75|10
1739785800000|2025-02-17 09:50:00|20523.66|20443.66|20521.42|20441.42|20523.66|20443.66|20521.42|20441.42|10
1739785810000|2025-02-17 09:50:10|20520.94|20440.94|20517.97|20437.97|20520.94|20440.94|20517.97|20437.97|9
1739785820000|2025-02-17 09:50:20|20517.07|20437.07|20517.65|20437.65|20517.65|20437.65|20515.8|20435.8|10
1739785830000|2025-02-17 09:50:30|20517.64|20437.64|20513.02|20433.02|20517.64|20437.64|20513|20433|10
1739785840000|2025-02-17 09:50:40|20512.44|20432.44|20510.92|20430.92|20513.41|20433.41|20510.92|20430.92|10
1739785850000|2025-02-17 09:50:50|20510.86|20430.86|20510.23|20430.23|20510.86|20430.86|20509.54|20429.54|9
1739785860000|2025-02-17 09:51:00|20508.79|20428.79|20508.3|20428.3|20509.29|20429.29|20508.3|20428.3|10
1739785870000|2025-02-17 09:51:10|20508.19|20428.19|20507.33|20427.33|20508.53|20428.53|20507.24|20427.24|9
1739785880000|2025-02-17 09:51:20|20507.06|20427.06|20504.68|20424.68|20507.13|20427.13|20504.56|20424.56|10
1739785890000|2025-02-17 09:51:30|20504.97|20424.97|20504.65|20424.65|20504.97|20424.97|20503.73|20423.73|10
1739785900000|2025-02-17 09:51:40|20504.69|20424.69|20507.36|20427.36|20507.36|20427.36|20504.69|20424.69|10
1739785910000|2025-02-17 09:51:50|20507.58|20427.58|20509.67|20429.67|20509.67|20429.67|20507.58|20427.58|9
1739785920000|2025-02-17 09:52:00|20510.14|20430.14|20511.23|20431.23|20511.23|20431.23|20510.14|20430.14|10
1739785930000|2025-02-17 09:52:10|20511.21|20431.21|20510.98|20430.98|20511.43|20431.43|20510.91|20430.91|8
1739785940000|2025-02-17 09:52:20|20511.47|20431.47|20511.46|20431.46|20512.31|20432.31|20511.11|20431.11|9
1739785950000|2025-02-17 09:52:30|20511.55|20431.55|20510.65|20430.65|20511.55|20431.55|20510.48|20430.48|10
1739785960000|2025-02-17 09:52:40|20510.46|20430.46|20509.82|20429.82|20510.46|20430.46|20509.82|20429.82|10
1739785970000|2025-02-17 09:52:50|20509.83|20429.83|20509.11|20429.11|20509.83|20429.83|20509.11|20429.11|9
1739785980000|2025-02-17 09:53:00|20509|20429|20507.34|20427.34|20509|20429|20506.71|20426.71|10
1739785990000|2025-02-17 09:53:10|20507.21|20427.21|20506.34|20426.34|20507.4|20427.4|20506.34|20426.34|10
1739786000000|2025-02-17 09:53:20|20506.13|20426.13|20507.07|20427.07|20507.21|20427.21|20506.04|20426.04|9
1739786010000|2025-02-17 09:53:30|20507.08|20427.08|20513.23|20433.23|20513.23|20433.23|20507.08|20427.08|10
1739786020000|2025-02-17 09:53:40|20513.61|20433.61|20513.6|20433.6|20514.04|20434.04|20513.6|20433.6|9
1739786030000|2025-02-17 09:53:50|20513.55|20433.55|20513.26|20433.26|20513.64|20433.64|20513.17|20433.17|9
1739786040000|2025-02-17 09:54:00|20513.27|20433.27|20513.57|20433.57|20513.57|20433.57|20513.13|20433.13|8
1739786050000|2025-02-17 09:54:10|20513.75|20433.75|20514.89|20434.89|20515.11|20435.11|20513.75|20433.75|10
1739786060000|2025-02-17 09:54:20|20514.87|20434.87|20515.02|20435.02|20515.02|20435.02|20514.66|20434.66|10
1739786070000|2025-02-17 09:54:30|20515|20435|20517.02|20437.02|20517.02|20437.02|20514.93|20434.93|10
1739786080000|2025-02-17 09:54:40|20517.07|20437.07|20520.08|20440.08|20520.08|20440.08|20517.07|20437.07|10
1739786090000|2025-02-17 09:54:50|20520.31|20440.31|20520.3|20440.3|20521.71|20441.71|20520.3|20440.3|10
1739786100000|2025-02-17 09:55:00|20519.74|20439.74|20518.78|20438.78|20519.78|20439.78|20518.78|20438.78|9
1739786110000|2025-02-17 09:55:10|20518.54|20438.54|20511.71|20431.71|20518.54|20438.54|20511.71|20431.71|10
1739786120000|2025-02-17 09:55:20|20510.99|20430.99|20508.93|20428.93|20510.99|20430.99|20508.53|20428.53|10
1739786130000|2025-02-17 09:55:30|20509|20429|20508.09|20428.09|20509.03|20429.03|20508.09|20428.09|10
1739786140000|2025-02-17 09:55:40|20508.07|20428.07|20507.71|20427.71|20508.07|20428.07|20507.64|20427.64|8
1739786150000|2025-02-17 09:55:50|20507.93|20427.93|20509.24|20429.24|20509.71|20429.71|20507.93|20427.93|9
1739786160000|2025-02-17 09:56:00|20509.15|20429.15|20510.14|20430.14|20510.14|20430.14|20507.22|20427.22|10
1739786170000|2025-02-17 09:56:10|20509.99|20429.99|20510.6|20430.6|20510.64|20430.64|20509.93|20429.93|10
1739786180000|2025-02-17 09:56:20|20510.61|20430.61|20511.04|20431.04|20511.12|20431.12|20509.91|20429.91|9
1739786190000|2025-02-17 09:56:30|20511.13|20431.13|20511.85|20431.85|20511.86|20431.86|20511.13|20431.13|10
1739786200000|2025-02-17 09:56:40|20510.39|20430.39|20510.83|20430.83|20510.83|20430.83|20509.43|20429.43|10
1739786210000|2025-02-17 09:56:50|20510.73|20430.73|20510.25|20430.25|20510.84|20430.84|20510.25|20430.25|10
1739786220000|2025-02-17 09:57:00|20510.54|20430.54|20511.37|20431.37|20511.37|20431.37|20510.37|20430.37|9
1739786230000|2025-02-17 09:57:10|20511.52|20431.52|20512.54|20432.54|20512.63|20432.63|20511.52|20431.52|10
1739786240000|2025-02-17 09:57:20|20512.44|20432.44|20513.07|20433.07|20513.07|20433.07|20512.44|20432.44|9
1739786250000|2025-02-17 09:57:30|20513.08|20433.08|20513.49|20433.49|20513.62|20433.62|20513.08|20433.08|9
1739786260000|2025-02-17 09:57:40|20513.5|20433.5|20516.4|20436.4|20516.4|20436.4|20513.5|20433.5|9
1739786270000|2025-02-17 09:57:50|20517.31|20437.31|20518.69|20438.69|20518.98|20438.98|20517.31|20437.31|9
1739786280000|2025-02-17 09:58:00|20518.45|20438.45|20518.37|20438.37|20518.91|20438.91|20518.37|20438.37|10
1739786290000|2025-02-17 09:58:10|20518.33|20438.33|20518.06|20438.06|20518.43|20438.43|20517.87|20437.87|10
1739786300000|2025-02-17 09:58:20|20517.91|20437.91|20518.53|20438.53|20518.57|20438.57|20517.82|20437.82|10
1739786310000|2025-02-17 09:58:30|20518.55|20438.55|20518.59|20438.59|20518.64|20438.64|20518.53|20438.53|7
1739786320000|2025-02-17 09:58:40|20518.68|20438.68|20519.15|20439.15|20519.25|20439.25|20518.68|20438.68|7
1739786330000|2025-02-17 09:58:50|20519.24|20439.24|20517.65|20437.65|20519.26|20439.26|20517.65|20437.65|7
1739786340000|2025-02-17 09:59:00|20517.71|20437.71|20515.92|20435.92|20517.71|20437.71|20515.65|20435.65|10
1739786350000|2025-02-17 09:59:10|20515.94|20435.94|20515.75|20435.75|20515.96|20435.96|20515.38|20435.38|9
1739786360000|2025-02-17 09:59:20|20514.32|20434.32|20513.81|20433.81|20514.61|20434.61|20513.81|20433.81|10
1739786370000|2025-02-17 09:59:30|20514.11|20434.11|20514.59|20434.59|20514.92|20434.92|20513.74|20433.74|10
1739786380000|2025-02-17 09:59:40|20514.56|20434.56|20513.57|20433.57|20514.72|20434.72|20513.57|20433.57|9
1739786390000|2025-02-17 09:59:50|20513.62|20433.62|20514|20434|20514.01|20434.01|20513.6|20433.6|10
1739786400000|2025-02-17 10:00:00|20513.86|20433.86|20514.58|20434.58|20514.58|20434.58|20512.98|20432.98|10
1739786410000|2025-02-17 10:00:10|20514.78|20434.78|20514.92|20434.92|20515.95|20435.95|20514.78|20434.78|10
1739786420000|2025-02-17 10:00:20|20514.67|20434.67|20514.46|20434.46|20514.67|20434.67|20513.62|20433.62|9
1739786430000|2025-02-17 10:00:30|20518.32|20438.32|20510.53|20430.53|20518.32|20438.32|20510.53|20430.53|8
1739786440000|2025-02-17 10:00:40|20509.47|20429.47|20508.37|20428.37|20509.61|20429.61|20508.37|20428.37|9
1739786450000|2025-02-17 10:00:50|20508.19|20428.19|20507.65|20427.65|20508.19|20428.19|20507.53|20427.53|10
1739786460000|2025-02-17 10:01:00|20506.17|20426.17|20507.87|20427.87|20507.87|20427.87|20506.14|20426.14|10
1739786470000|2025-02-17 10:01:10|20507.95|20427.95|20513.18|20433.18|20513.18|20433.18|20507.95|20427.95|10
1739786480000|2025-02-17 10:01:20|20513.14|20433.14|20515.32|20435.32|20515.75|20435.75|20513.14|20433.14|10
1739786490000|2025-02-17 10:01:30|20515.23|20435.23|20514.17|20434.17|20515.46|20435.46|20514.17|20434.17|9
1739786500000|2025-02-17 10:01:40|20513.94|20433.94|20513.28|20433.28|20513.94|20433.94|20513.26|20433.26|10
1739786510000|2025-02-17 10:01:50|20513.26|20433.26|20513.36|20433.36|20513.38|20433.38|20513.13|20433.13|10
1739786520000|2025-02-17 10:02:00|20513.32|20433.32|20513.5|20433.5|20513.68|20433.68|20513.23|20433.23|10
1739786530000|2025-02-17 10:02:10|20513.62|20433.62|20513.09|20433.09|20514.06|20434.06|20512.69|20432.69|10
1739786540000|2025-02-17 10:02:20|20513.3|20433.3|20514.62|20434.62|20514.62|20434.62|20513.3|20433.3|10
1739786550000|2025-02-17 10:02:30|20514.98|20434.98|20517.65|20437.65|20517.65|20437.65|20514.95|20434.95|10
1739786560000|2025-02-17 10:02:40|20517.91|20437.91|20521.08|20441.08|20521.08|20441.08|20517.91|20437.91|9
1739786570000|2025-02-17 10:02:50|20521.39|20441.39|20522.88|20442.88|20522.89|20442.89|20520.92|20440.92|9
1739786580000|2025-02-17 10:03:00|20522.87|20442.87|20523.47|20443.47|20523.56|20443.56|20522.87|20442.87|7
1739786590000|2025-02-17 10:03:10|20523.5|20443.5|20525.33|20445.33|20525.33|20445.33|20523.5|20443.5|9
1739786600000|2025-02-17 10:03:20|20525.28|20445.28|20526.83|20446.83|20526.88|20446.88|20524.91|20444.91|9
1739786610000|2025-02-17 10:03:30|20526.86|20446.86|20532.53|20452.53|20532.53|20452.53|20526.74|20446.74|10
1739786620000|2025-02-17 10:03:40|20532.89|20452.89|20541.73|20461.73|20541.73|20461.73|20532.89|20452.89|10
1739786630000|2025-02-17 10:03:50|20544.2|20464.2|20542.81|20462.81|20544.2|20464.2|20542.19|20462.19|8
1739786640000|2025-02-17 10:04:00|20543.08|20463.08|20552.04|20472.04|20552.04|20472.04|20543.07|20463.07|10
1739786650000|2025-02-17 10:04:10|20551.7|20471.7|20551.26|20471.26|20553.58|20473.58|20551.24|20471.24|10
1739786660000|2025-02-17 10:04:20|20550.49|20470.49|20546.63|20466.63|20550.75|20470.75|20546.63|20466.63|10
1739786670000|2025-02-17 10:04:30|20546.73|20466.73|20548.73|20468.73|20548.85|20468.85|20546.35|20466.35|10
1739786680000|2025-02-17 10:04:40|20548.78|20468.78|20551.93|20471.93|20551.93|20471.93|20548.78|20468.78|10
1739786690000|2025-02-17 10:04:50|20551.78|20471.78|20552.18|20472.18|20552.69|20472.69|20551.69|20471.69|9
1739786700000|2025-02-17 10:05:00|20554.02|20474.02|20554.2|20474.2|20555.1|20475.1|20554.02|20474.02|10
1739786710000|2025-02-17 10:05:10|20554.59|20474.59|20555.19|20475.19|20555.33|20475.33|20554.59|20474.59|10
1739786720000|2025-02-17 10:05:20|20555.23|20475.23|20554.41|20474.41|20555.23|20475.23|20554.41|20474.41|10
1739786730000|2025-02-17 10:05:30|20554.17|20474.17|20555.83|20475.83|20555.83|20475.83|20554.04|20474.04|10
1739786740000|2025-02-17 10:05:40|20555.81|20475.81|20556.51|20476.51|20556.57|20476.57|20555.81|20475.81|10
1739786750000|2025-02-17 10:05:50|20556.64|20476.64|20558.56|20478.56|20558.56|20478.56|20556.64|20476.64|9
1739786760000|2025-02-17 10:06:00|20560.62|20480.62|20564.24|20484.24|20565.2|20485.2|20560.62|20480.62|10
1739786770000|2025-02-17 10:06:10|20564.22|20484.22|20563.96|20483.96|20564.45|20484.45|20563.22|20483.22|10
1739786780000|2025-02-17 10:06:20|20564.78|20484.78|20569.14|20489.14|20569.14|20489.14|20564.78|20484.78|10
1739786790000|2025-02-17 10:06:30|20569.32|20489.32|20569.96|20489.96|20570.37|20490.37|20569.29|20489.29|10
1739786800000|2025-02-17 10:06:40|20570.74|20490.74|20572.77|20492.77|20572.77|20492.77|20570.74|20490.74|10
1739786810000|2025-02-17 10:06:50|20573.4|20493.4|20574.28|20494.28|20574.53|20494.53|20573.4|20493.4|10
1739786820000|2025-02-17 10:07:00|20574.42|20494.42|20575.54|20495.54|20576.22|20496.22|20574.14|20494.14|10
1739786830000|2025-02-17 10:07:10|20576.04|20496.04|20587.98|20507.98|20587.98|20507.98|20576.04|20496.04|10
1739786840000|2025-02-17 10:07:20|20591.79|20511.79|20596.99|20516.99|20601|20521|20591.79|20511.79|10
1739786850000|2025-02-17 10:07:30|20596.88|20516.88|20593.54|20513.54|20596.88|20516.88|20593.54|20513.54|10
1739786860000|2025-02-17 10:07:40|20594.53|20514.53|20598.07|20518.07|20598.41|20518.41|20594.53|20514.53|10
1739786870000|2025-02-17 10:07:50|20598.1|20518.1|20599.18|20519.18|20599.18|20519.18|20598.1|20518.1|10
1739786880000|2025-02-17 10:08:00|20603.25|20523.25|20613.55|20533.55|20613.55|20533.55|20603.25|20523.25|10
1739786890000|2025-02-17 10:08:10|20613.51|20533.51|20619.54|20539.54|20621.54|20541.54|20613.51|20533.51|10
1739786900000|2025-02-17 10:08:20|20619.73|20539.73|20623.75|20543.75|20624.81|20544.81|20619.73|20539.73|10
1739786910000|2025-02-17 10:08:30|20625|20545|20625.1|20545.1|20626.59|20546.59|20625|20545|10
1739786920000|2025-02-17 10:08:40|20624.82|20544.82|20625.62|20545.62|20625.78|20545.78|20624.82|20544.82|10
1739786930000|2025-02-17 10:08:50|20625.56|20545.56|20624.53|20544.53|20626.68|20546.68|20623.95|20543.95|10
1739786940000|2025-02-17 10:09:00|20625.01|20545.01|20625.84|20545.84|20625.84|20545.84|20624.98|20544.98|10
1739786950000|2025-02-17 10:09:10|20626.08|20546.08|20622.82|20542.82|20627.15|20547.15|20622.82|20542.82|9
1739786960000|2025-02-17 10:09:20|20622.08|20542.08|20620.48|20540.48|20622.08|20542.08|20619.78|20539.78|10
1739786970000|2025-02-17 10:09:30|20620.82|20540.82|20616.55|20536.55|20620.96|20540.96|20616.29|20536.29|10
1739786980000|2025-02-17 10:09:40|20620|20540|20619.54|20539.54|20620|20540|20618.77|20538.77|10
1739786990000|2025-02-17 10:09:50|20619.61|20539.61|20616.1|20536.1|20619.61|20539.61|20616.1|20536.1|10
1739787000000|2025-02-17 10:10:00|20615.88|20535.88|20608.69|20528.69|20615.88|20535.88|20608.69|20528.69|10
1739787010000|2025-02-17 10:10:10|20606.11|20526.11|20608.94|20528.94|20608.94|20528.94|20604.38|20524.38|10
1739787020000|2025-02-17 10:10:20|20609.45|20529.45|20608.68|20528.68|20610.85|20530.85|20608.68|20528.68|10
1739787030000|2025-02-17 10:10:30|20608.49|20528.49|20606.49|20526.49|20608.53|20528.53|20605.24|20525.24|10
1739787040000|2025-02-17 10:10:40|20607.28|20527.28|20608.93|20528.93|20609.58|20529.58|20606.97|20526.97|10
1739787050000|2025-02-17 10:10:50|20608.08|20528.08|20604.71|20524.71|20608.14|20528.14|20604.71|20524.71|9
1739787060000|2025-02-17 10:11:00|20603.65|20523.65|20605.02|20525.02|20606.17|20526.17|20603.44|20523.44|10
1739787070000|2025-02-17 10:11:10|20603.86|20523.86|20604.64|20524.64|20604.68|20524.68|20603.86|20523.86|10
1739787080000|2025-02-17 10:11:20|20604.22|20524.22|20605.94|20525.94|20605.94|20525.94|20604.19|20524.19|9
1739787090000|2025-02-17 10:11:30|20606.15|20526.15|20607.41|20527.41|20607.41|20527.41|20605.93|20525.93|9
1739787100000|2025-02-17 10:11:40|20607.37|20527.37|20608.88|20528.88|20608.88|20528.88|20606.6|20526.6|9
1739787110000|2025-02-17 10:11:50|20608.98|20528.98|20609.22|20529.22|20609.79|20529.79|20608.96|20528.96|9
1739787120000|2025-02-17 10:12:00|20609.79|20529.79|20609.79|20529.79|20609.79|20529.79|20607.23|20527.23|10
1739787130000|2025-02-17 10:12:10|20609.99|20529.99|20607.73|20527.73|20609.99|20529.99|20607.47|20527.47|10
1739787140000|2025-02-17 10:12:20|20608.12|20528.12|20609.84|20529.84|20609.84|20529.84|20607.97|20527.97|10
1739787150000|2025-02-17 10:12:30|20609.72|20529.72|20611.05|20531.05|20612.32|20532.32|20609.72|20529.72|10
1739787160000|2025-02-17 10:12:40|20611.02|20531.02|20610.3|20530.3|20611.02|20531.02|20610.3|20530.3|10
1739787170000|2025-02-17 10:12:50|20610.29|20530.29|20610.38|20530.38|20610.79|20530.79|20610.29|20530.29|10
1739787180000|2025-02-17 10:13:00|20610.39|20530.39|20612.78|20532.78|20613.28|20533.28|20610.39|20530.39|10
1739787190000|2025-02-17 10:13:10|20612.82|20532.82|20614.96|20534.96|20614.96|20534.96|20612.82|20532.82|10
1739787200000|2025-02-17 10:13:20|20614.83|20534.83|20613.39|20533.39|20614.88|20534.88|20613.39|20533.39|9
1739787210000|2025-02-17 10:13:30|20613.97|20533.97|20612.94|20532.94|20614.21|20534.21|20612.88|20532.88|10
1739787220000|2025-02-17 10:13:40|20612.72|20532.72|20612.67|20532.67|20614.11|20534.11|20612.67|20532.67|9
1739787230000|2025-02-17 10:13:50|20612.87|20532.87|20614.07|20534.07|20614.07|20534.07|20612.73|20532.73|10
1739787240000|2025-02-17 10:14:00|20614.09|20534.09|20614.59|20534.59|20614.59|20534.59|20613.95|20533.95|7
1739787250000|2025-02-17 10:14:10|20614.52|20534.52|20616.74|20536.74|20616.74|20536.74|20614.35|20534.35|10
1739787260000|2025-02-17 10:14:20|20616.36|20536.36|20617.44|20537.44|20617.44|20537.44|20616.36|20536.36|10
1739787270000|2025-02-17 10:14:30|20617.51|20537.51|20617.79|20537.79|20617.79|20537.79|20617.51|20537.51|9
1739787280000|2025-02-17 10:14:40|20617.12|20537.12|20618.26|20538.26|20618.26|20538.26|20617.06|20537.06|8
1739787290000|2025-02-17 10:14:50|20618.33|20538.33|20618.59|20538.59|20618.84|20538.84|20618.33|20538.33|9
1739787300000|2025-02-17 10:15:00|20618.17|20538.17|20618.03|20538.03|20618.17|20538.17|20616.01|20536.01|10
1739787310000|2025-02-17 10:15:10|20618.2|20538.2|20619.93|20539.93|20620.18|20540.18|20618.2|20538.2|9
1739787320000|2025-02-17 10:15:20|20621.3|20541.3|20622.82|20542.82|20622.84|20542.84|20621.14|20541.14|10
1739787330000|2025-02-17 10:15:30|20622.62|20542.62|20625.15|20545.15|20626.04|20546.04|20622.55|20542.55|10
1739787340000|2025-02-17 10:15:40|20625.19|20545.19|20626.19|20546.19|20626.31|20546.31|20624.7|20544.7|10
1739787350000|2025-02-17 10:15:50|20625.53|20545.53|20624.17|20544.17|20625.53|20545.53|20624.17|20544.17|10
1739787360000|2025-02-17 10:16:00|20622.91|20542.91|20617.5|20537.5|20623.05|20543.05|20617.5|20537.5|10
1739787370000|2025-02-17 10:16:10|20618.47|20538.47|20619.54|20539.54|20619.54|20539.54|20617.56|20537.56|9
1739787380000|2025-02-17 10:16:20|20621.18|20541.18|20622.5|20542.5|20623.28|20543.28|20621.18|20541.18|10
1739787390000|2025-02-17 10:16:30|20622.44|20542.44|20618.93|20538.93|20622.44|20542.44|20618.93|20538.93|10
1739787400000|2025-02-17 10:16:40|20618.91|20538.91|20614.89|20534.89|20618.91|20538.91|20614.89|20534.89|10
1739787410000|2025-02-17 10:16:50|20615.28|20535.28|20615.43|20535.43|20615.65|20535.65|20614.09|20534.09|10
1739787420000|2025-02-17 10:17:00|20615.57|20535.57|20619.96|20539.96|20619.96|20539.96|20615.57|20535.57|10
1739787430000|2025-02-17 10:17:10|20620.1|20540.1|20622.7|20542.7|20623.09|20543.09|20620.1|20540.1|10
1739787440000|2025-02-17 10:17:20|20622.1|20542.1|20623.02|20543.02|20623.02|20543.02|20621.43|20541.43|10
1739787450000|2025-02-17 10:17:30|20623.99|20543.99|20637.54|20557.54|20637.54|20557.54|20623.99|20543.99|10
1739787460000|2025-02-17 10:17:40|20637.56|20557.56|20636.19|20556.19|20638.56|20558.56|20635.94|20555.94|10
1739787470000|2025-02-17 10:17:50|20635.96|20555.96|20637.08|20557.08|20637.43|20557.43|20635.76|20555.76|10
1739787480000|2025-02-17 10:18:00|20637.04|20557.04|20634.22|20554.22|20637.08|20557.08|20633.18|20553.18|10
1739787490000|2025-02-17 10:18:10|20633.64|20553.64|20633.56|20553.56|20634.45|20554.45|20633.42|20553.42|10
1739787500000|2025-02-17 10:18:20|20633.79|20553.79|20633.41|20553.41|20634.27|20554.27|20633.41|20553.41|10
1739787510000|2025-02-17 10:18:30|20633|20553|20636.42|20556.42|20637.03|20557.03|20632.91|20552.91|10
1739787520000|2025-02-17 10:18:40|20636.86|20556.86|20634.57|20554.57|20636.86|20556.86|20634.26|20554.26|10
1739787530000|2025-02-17 10:18:50|20634.51|20554.51|20633.27|20553.27|20634.61|20554.61|20633.13|20553.13|10
1739787540000|2025-02-17 10:19:00|20632.41|20552.41|20627.85|20547.85|20632.41|20552.41|20627.85|20547.85|9
1739787550000|2025-02-17 10:19:10|20625.33|20545.33|20621.72|20541.72|20625.33|20545.33|20621.72|20541.72|10
1739787560000|2025-02-17 10:19:20|20621.46|20541.46|20620.61|20540.61|20621.65|20541.65|20620.56|20540.56|10
1739787570000|2025-02-17 10:19:30|20620.68|20540.68|20621.8|20541.8|20621.8|20541.8|20620.6|20540.6|10
1739787580000|2025-02-17 10:19:40|20621.88|20541.88|20621.51|20541.51|20621.88|20541.88|20621.37|20541.37|10
1739787590000|2025-02-17 10:19:50|20621.5|20541.5|20621.65|20541.65|20621.76|20541.76|20621.5|20541.5|9
1739787600000|2025-02-17 10:20:00|20621.67|20541.67|20621.14|20541.14|20621.73|20541.73|20621.01|20541.01|10
1739787610000|2025-02-17 10:20:10|20621.15|20541.15|20620.12|20540.12|20621.18|20541.18|20619.98|20539.98|10
1739787620000|2025-02-17 10:20:20|20620.26|20540.26|20620.54|20540.54|20620.54|20540.54|20620.23|20540.23|9
1739787630000|2025-02-17 10:20:30|20621|20541|20626.24|20546.24|20626.24|20546.24|20621|20541|10
1739787640000|2025-02-17 10:20:40|20625.84|20545.84|20624.68|20544.68|20626.74|20546.74|20624.68|20544.68|10
1739787650000|2025-02-17 10:20:50|20622.81|20542.81|20619.79|20539.79|20622.81|20542.81|20619.79|20539.79|9
1739787660000|2025-02-17 10:21:00|20619.9|20539.9|20620.33|20540.33|20620.53|20540.53|20619.9|20539.9|10
1739787670000|2025-02-17 10:21:10|20620.38|20540.38|20618.19|20538.19|20620.38|20540.38|20618.19|20538.19|10
1739787680000|2025-02-17 10:21:20|20618.18|20538.18|20617.8|20537.8|20618.18|20538.18|20617.58|20537.58|9
1739787690000|2025-02-17 10:21:30|20618.16|20538.16|20618.35|20538.35|20618.37|20538.37|20617.94|20537.94|10
1739787700000|2025-02-17 10:21:40|20618.32|20538.32|20621.34|20541.34|20621.34|20541.34|20618.26|20538.26|10
1739787710000|2025-02-17 10:21:50|20621.23|20541.23|20622.97|20542.97|20622.97|20542.97|20621.23|20541.23|10
1739787720000|2025-02-17 10:22:00|20623.14|20543.14|20624.72|20544.72|20624.72|20544.72|20623.14|20543.14|10
1739787730000|2025-02-17 10:22:10|20624.96|20544.96|20625.54|20545.54|20625.72|20545.72|20624.44|20544.44|10
1739787740000|2025-02-17 10:22:20|20626.04|20546.04|20626.13|20546.13|20626.13|20546.13|20625.78|20545.78|10
1739787750000|2025-02-17 10:22:30|20626.25|20546.25|20626.16|20546.16|20626.37|20546.37|20626.06|20546.06|9
1739787760000|2025-02-17 10:22:40|20624.52|20544.52|20624.62|20544.62|20624.62|20544.62|20623.52|20543.52|10
1739787770000|2025-02-17 10:22:50|20624.56|20544.56|20623.93|20543.93|20624.56|20544.56|20623.35|20543.35|10
1739787780000|2025-02-17 10:23:00|20623.92|20543.92|20622.71|20542.71|20623.92|20543.92|20622.71|20542.71|10
1739787790000|2025-02-17 10:23:10|20622.44|20542.44|20622.93|20542.93|20623.57|20543.57|20622.23|20542.23|10
1739787800000|2025-02-17 10:23:20|20623.02|20543.02|20621.88|20541.88|20623.54|20543.54|20621.88|20541.88|10
1739787810000|2025-02-17 10:23:30|20621.91|20541.91|20624.95|20544.95|20624.95|20544.95|20621.91|20541.91|10
1739787820000|2025-02-17 10:23:40|20624.81|20544.81|20624.35|20544.35|20624.81|20544.81|20624.27|20544.27|8
1739787830000|2025-02-17 10:23:50|20624.4|20544.4|20623.52|20543.52|20624.4|20544.4|20623.44|20543.44|9
1739787840000|2025-02-17 10:24:00|20623.61|20543.61|20626.93|20546.93|20627.36|20547.36|20623.61|20543.61|10
1739787850000|2025-02-17 10:24:10|20626.85|20546.85|20629.36|20549.36|20629.36|20549.36|20626.85|20546.85|9
1739787860000|2025-02-17 10:24:20|20629.43|20549.43|20630.06|20550.06|20630.6|20550.6|20628.96|20548.96|10
1739787870000|2025-02-17 10:24:30|20630.17|20550.17|20633.17|20553.17|20633.23|20553.23|20630.17|20550.17|10
1739787880000|2025-02-17 10:24:40|20633.1|20553.1|20632.72|20552.72|20633.72|20553.72|20632.72|20552.72|10
1739787890000|2025-02-17 10:24:50|20632.7|20552.7|20630.62|20550.62|20632.7|20552.7|20630.43|20550.43|10
1739787900000|2025-02-17 10:25:00|20630.68|20550.68|20628.02|20548.02|20630.68|20550.68|20628.02|20548.02|10
1739787910000|2025-02-17 10:25:10|20628.14|20548.14|20630.03|20550.03|20630.03|20550.03|20628.14|20548.14|10
1739787920000|2025-02-17 10:25:20|20629.92|20549.92|20632.95|20552.95|20632.95|20552.95|20629.92|20549.92|9
1739787930000|2025-02-17 10:25:30|20632.97|20552.97|20634.44|20554.44|20634.45|20554.45|20632.97|20552.97|10
1739787940000|2025-02-17 10:25:40|20633.8|20553.8|20636.23|20556.23|20636.25|20556.25|20633.8|20553.8|10
1739787950000|2025-02-17 10:25:50|20636.9|20556.9|20636.38|20556.38|20636.9|20556.9|20635.96|20555.96|9
1739787960000|2025-02-17 10:26:00|20636.26|20556.26|20638.15|20558.15|20638.15|20558.15|20636.25|20556.25|10
1739787970000|2025-02-17 10:26:10|20638.44|20558.44|20639.09|20559.09|20639.58|20559.58|20638.44|20558.44|9
1739787980000|2025-02-17 10:26:20|20639.13|20559.13|20631.98|20551.98|20639.13|20559.13|20631.34|20551.34|10
1739787990000|2025-02-17 10:26:30|20631.93|20551.93|20629.8|20549.8|20631.93|20551.93|20629.37|20549.37|10
1739788000000|2025-02-17 10:26:40|20629.94|20549.94|20628.86|20548.86|20629.94|20549.94|20628.19|20548.19|10
1739788010000|2025-02-17 10:26:50|20628.71|20548.71|20627.54|20547.54|20628.71|20548.71|20626.99|20546.99|9
1739788020000|2025-02-17 10:27:00|20627.55|20547.55|20626.36|20546.36|20627.55|20547.55|20626.03|20546.03|8
1739788030000|2025-02-17 10:27:10|20625.86|20545.86|20624.31|20544.31|20627.06|20547.06|20624.31|20544.31|10
1739788040000|2025-02-17 10:27:20|20622.73|20542.73|20621.27|20541.27|20622.73|20542.73|20621.27|20541.27|10
1739788050000|2025-02-17 10:27:30|20620.84|20540.84|20614.99|20534.99|20620.84|20540.84|20614.95|20534.95|10
1739788060000|2025-02-17 10:27:40|20614.98|20534.98|20614.59|20534.59|20614.98|20534.98|20614.52|20534.52|10
1739788070000|2025-02-17 10:27:50|20614|20534|20613.75|20533.75|20615.78|20535.78|20613.75|20533.75|10
1739788080000|2025-02-17 10:28:00|20613.09|20533.09|20613.32|20533.32|20613.86|20533.86|20613.09|20533.09|9
1739788090000|2025-02-17 10:28:10|20613.09|20533.09|20609.42|20529.42|20613.2|20533.2|20609.42|20529.42|10
1739788100000|2025-02-17 10:28:20|20609.26|20529.26|20607.87|20527.87|20609.26|20529.26|20607.87|20527.87|9
1739788110000|2025-02-17 10:28:30|20607.26|20527.26|20604.57|20524.57|20607.36|20527.36|20604.43|20524.43|10
1739788120000|2025-02-17 10:28:40|20604.4|20524.4|20603.38|20523.38|20604.4|20524.4|20603.13|20523.13|9
1739788130000|2025-02-17 10:28:50|20603.26|20523.26|20603.13|20523.13|20603.4|20523.4|20603.13|20523.13|8
1739788140000|2025-02-17 10:29:00|20602.26|20522.26|20594.36|20514.36|20602.26|20522.26|20593.92|20513.92|10
1739788150000|2025-02-17 10:29:10|20594.94|20514.94|20595.95|20515.95|20595.95|20515.95|20594.75|20514.75|10
1739788160000|2025-02-17 10:29:20|20596.4|20516.4|20597.55|20517.55|20597.55|20517.55|20595.96|20515.96|10
1739788170000|2025-02-17 10:29:30|20597.91|20517.91|20598.63|20518.63|20598.63|20518.63|20597.91|20517.91|8
1739788180000|2025-02-17 10:29:40|20598.51|20518.51|20599.49|20519.49|20599.57|20519.57|20598.51|20518.51|10
1739788190000|2025-02-17 10:29:50|20600.19|20520.19|20597.11|20517.11|20600.19|20520.19|20597.11|20517.11|10
1739788200000|2025-02-17 10:30:00|20596.6|20516.6|20596.18|20516.18|20596.6|20516.6|20595.87|20515.87|8
1739788210000|2025-02-17 10:30:10|20596.23|20516.23|20597.09|20517.09|20597.57|20517.57|20596.23|20516.23|10
1739788220000|2025-02-17 10:30:20|20596.2|20516.2|20593.8|20513.8|20596.2|20516.2|20593.8|20513.8|10
1739788230000|2025-02-17 10:30:30|20593.59|20513.59|20590.63|20510.63|20593.59|20513.59|20590.63|20510.63|9
1739788240000|2025-02-17 10:30:40|20590.57|20510.57|20587.23|20507.23|20590.57|20510.57|20587.23|20507.23|10
1739788250000|2025-02-17 10:30:50|20587.1|20507.1|20586.94|20506.94|20587.68|20507.68|20586.57|20506.57|10
1739788260000|2025-02-17 10:31:00|20586.38|20506.38|20583.53|20503.53|20586.38|20506.38|20583.53|20503.53|9
1739788270000|2025-02-17 10:31:10|20583.59|20503.59|20582.57|20502.57|20583.88|20503.88|20582.57|20502.57|10
1739788280000|2025-02-17 10:31:20|20581.66|20501.66|20576.79|20496.79|20581.66|20501.66|20576.79|20496.79|10
1739788290000|2025-02-17 10:31:30|20575.98|20495.98|20572.67|20492.67|20575.98|20495.98|20572.19|20492.19|10
1739788300000|2025-02-17 10:31:40|20572.64|20492.64|20572|20492|20572.64|20492.64|20571.3|20491.3|9
1739788310000|2025-02-17 10:31:50|20570.48|20490.48|20570.25|20490.25|20570.48|20490.48|20569.88|20489.88|6
1739788320000|2025-02-17 10:32:00|20566.56|20486.56|20562.22|20482.22|20566.56|20486.56|20562.22|20482.22|10
1739788330000|2025-02-17 10:32:10|20562.21|20482.21|20561.95|20481.95|20562.7|20482.7|20561.93|20481.93|10
1739788340000|2025-02-17 10:32:20|20562.06|20482.06|20562.36|20482.36|20562.39|20482.39|20562.01|20482.01|10
1739788350000|2025-02-17 10:32:30|20562.41|20482.41|20563.39|20483.39|20563.39|20483.39|20562.41|20482.41|10
1739788360000|2025-02-17 10:32:40|20562.84|20482.84|20561.92|20481.92|20562.84|20482.84|20560.93|20480.93|8
1739788370000|2025-02-17 10:32:50|20561.46|20481.46|20558.42|20478.42|20561.46|20481.46|20558.42|20478.42|10
1739788380000|2025-02-17 10:33:00|20558.81|20478.81|20559.74|20479.74|20559.84|20479.84|20558.81|20478.81|9
1739788390000|2025-02-17 10:33:10|20559.71|20479.71|20553.96|20473.96|20559.71|20479.71|20553.96|20473.96|10
1739788400000|2025-02-17 10:33:20|20552.96|20472.96|20551.51|20471.51|20552.96|20472.96|20550.52|20470.52|10
1739788410000|2025-02-17 10:33:30|20552.03|20472.03|20548.8|20468.8|20552.5|20472.5|20548.8|20468.8|10
1739788420000|2025-02-17 10:33:40|20549.28|20469.28|20548.26|20468.26|20549.5|20469.5|20547.27|20467.27|10
1739788430000|2025-02-17 10:33:50|20548.49|20468.49|20548.74|20468.74|20548.74|20468.74|20548.49|20468.49|7
1739788440000|2025-02-17 10:34:00|20547.87|20467.87|20548.81|20468.81|20548.81|20468.81|20547.47|20467.47|9
1739788450000|2025-02-17 10:34:10|20549.13|20469.13|20547.45|20467.45|20549.42|20469.42|20547.41|20467.41|10
1739788460000|2025-02-17 10:34:20|20547.59|20467.59|20549.09|20469.09|20550.31|20470.31|20547.59|20467.59|10
1739788470000|2025-02-17 10:34:30|20549.22|20469.22|20548.68|20468.68|20549.23|20469.23|20548.68|20468.68|8
1739788480000|2025-02-17 10:34:40|20548.67|20468.67|20544.22|20464.22|20548.67|20468.67|20544.22|20464.22|10
1739788490000|2025-02-17 10:34:50|20544.21|20464.21|20545.25|20465.25|20545.9|20465.9|20544.16|20464.16|10
1739788500000|2025-02-17 10:35:00|20544.53|20464.53|20545.5|20465.5|20545.5|20465.5|20544.03|20464.03|10
1739788510000|2025-02-17 10:35:10|20546.13|20466.13|20546.15|20466.15|20547.6|20467.6|20545.83|20465.83|10
1739788520000|2025-02-17 10:35:20|20546.13|20466.13|20545.9|20465.9|20546.41|20466.41|20545.72|20465.72|9
1739788530000|2025-02-17 10:35:30|20540.93|20460.93|20527|20447|20540.93|20460.93|20527|20447|10
1739788540000|2025-02-17 10:35:40|20527.17|20447.17|20529.38|20449.38|20529.38|20449.38|20527.17|20447.17|10
1739788550000|2025-02-17 10:35:50|20529.37|20449.37|20530.24|20450.24|20530.24|20450.24|20529.15|20449.15|10
1739788560000|2025-02-17 10:36:00|20530.72|20450.72|20532.01|20452.01|20532.01|20452.01|20530.57|20450.57|8
1739788570000|2025-02-17 10:36:10|20532.02|20452.02|20534.02|20454.02|20534.04|20454.04|20532|20452|10
1739788580000|2025-02-17 10:36:20|20534.09|20454.09|20533.51|20453.51|20534.09|20454.09|20533.15|20453.15|9
1739788590000|2025-02-17 10:36:30|20533.63|20453.63|20534.51|20454.51|20534.91|20454.91|20533.63|20453.63|9
1739788600000|2025-02-17 10:36:40|20534.54|20454.54|20533.05|20453.05|20535.76|20455.76|20533.05|20453.05|10
1739788610000|2025-02-17 10:36:50|20532.87|20452.87|20534.64|20454.64|20534.64|20454.64|20532.77|20452.77|9
1739788620000|2025-02-17 10:37:00|20534.67|20454.67|20533.38|20453.38|20535.07|20455.07|20533.38|20453.38|10
1739788630000|2025-02-17 10:37:10|20535.93|20455.93|20535.75|20455.75|20535.93|20455.93|20535.36|20455.36|10
1739788640000|2025-02-17 10:37:20|20535.87|20455.87|20536.66|20456.66|20537.25|20457.25|20535.87|20455.87|9
1739788650000|2025-02-17 10:37:30|20536.79|20456.79|20539.13|20459.13|20539.13|20459.13|20536.79|20456.79|10
1739788660000|2025-02-17 10:37:40|20539.12|20459.12|20540.98|20460.98|20541.09|20461.09|20539.12|20459.12|8
1739788670000|2025-02-17 10:37:50|20542.66|20462.66|20542.82|20462.82|20543.25|20463.25|20542.53|20462.53|8
1739788680000|2025-02-17 10:38:00|20542.94|20462.94|20544.47|20464.47|20544.47|20464.47|20542.94|20462.94|10
1739788690000|2025-02-17 10:38:10|20544.59|20464.59|20546.11|20466.11|20546.11|20466.11|20544.51|20464.51|9
1739788700000|2025-02-17 10:38:20|20545.6|20465.6|20545.35|20465.35|20545.79|20465.79|20545.25|20465.25|9
1739788710000|2025-02-17 10:38:30|20545.19|20465.19|20542.58|20462.58|20545.19|20465.19|20542.58|20462.58|9
1739788720000|2025-02-17 10:38:40|20542.28|20462.28|20543.16|20463.16|20543.16|20463.16|20542.21|20462.21|9
1739788730000|2025-02-17 10:38:50|20543.27|20463.27|20542.85|20462.85|20543.27|20463.27|20542.84|20462.84|9
1739788740000|2025-02-17 10:39:00|20542.77|20462.77|20537.53|20457.53|20542.77|20462.77|20537.53|20457.53|10
1739788750000|2025-02-17 10:39:10|20536.48|20456.48|20534.66|20454.66|20536.48|20456.48|20534.65|20454.65|10
1739788760000|2025-02-17 10:39:20|20535.17|20455.17|20535.24|20455.24|20536.86|20456.86|20534.85|20454.85|10
1739788770000|2025-02-17 10:39:30|20535.21|20455.21|20533.09|20453.09|20535.21|20455.21|20533.09|20453.09|10
1739788780000|2025-02-17 10:39:40|20533.28|20453.28|20533.86|20453.86|20533.88|20453.88|20532.95|20452.95|10
1739788790000|2025-02-17 10:39:50|20533.96|20453.96|20533.48|20453.48|20534.38|20454.38|20533.48|20453.48|10
1739788800000|2025-02-17 10:40:00|20533.2|20453.2|20532.12|20452.12|20533.2|20453.2|20531.72|20451.72|10
1739788810000|2025-02-17 10:40:10|20533.18|20453.18|20533.67|20453.67|20533.67|20453.67|20533.18|20453.18|8
1739788820000|2025-02-17 10:40:20|20533.72|20453.72|20536.83|20456.83|20536.83|20456.83|20533.72|20453.72|10
1739788830000|2025-02-17 10:40:30|20537.03|20457.03|20538.95|20458.95|20538.95|20458.95|20536.53|20456.53|10
1739788840000|2025-02-17 10:40:40|20539.19|20459.19|20543.24|20463.24|20543.24|20463.24|20538.87|20458.87|10
1739788850000|2025-02-17 10:40:50|20544.17|20464.17|20545.33|20465.33|20545.42|20465.42|20544.17|20464.17|9
1739788860000|2025-02-17 10:41:00|20545.15|20465.15|20547.36|20467.36|20549.09|20469.09|20545.13|20465.13|10
1739788870000|2025-02-17 10:41:10|20547.31|20467.31|20548.68|20468.68|20549.4|20469.4|20547.31|20467.31|10
1739788880000|2025-02-17 10:41:20|20548.54|20468.54|20555.13|20475.13|20555.13|20475.13|20548.54|20468.54|10
1739788890000|2025-02-17 10:41:30|20555.53|20475.53|20557.32|20477.32|20557.32|20477.32|20555.53|20475.53|9
1739788900000|2025-02-17 10:41:40|20557.51|20477.51|20559.19|20479.19|20559.19|20479.19|20557.01|20477.01|9
1739788910000|2025-02-17 10:41:50|20559.67|20479.67|20558.76|20478.76|20559.67|20479.67|20558.6|20478.6|10
1739788920000|2025-02-17 10:42:00|20558.8|20478.8|20568.81|20488.81|20568.81|20488.81|20558.76|20478.76|10
1739788930000|2025-02-17 10:42:10|20568.51|20488.51|20566.65|20486.65|20569.22|20489.22|20566.65|20486.65|10
1739788940000|2025-02-17 10:42:20|20565.87|20485.87|20568.12|20488.12|20568.12|20488.12|20565.85|20485.85|10
1739788950000|2025-02-17 10:42:30|20568.18|20488.18|20574.67|20494.67|20574.67|20494.67|20567.86|20487.86|10
1739788960000|2025-02-17 10:42:40|20574.76|20494.76|20570.13|20490.13|20574.76|20494.76|20569.76|20489.76|9
1739788970000|2025-02-17 10:42:50|20570.01|20490.01|20565.21|20485.21|20570.01|20490.01|20564.4|20484.4|10
1739788980000|2025-02-17 10:43:00|20565.01|20485.01|20565.17|20485.17|20565.21|20485.21|20563.53|20483.53|9
1739788990000|2025-02-17 10:43:10|20564.65|20484.65|20564.71|20484.71|20564.98|20484.98|20564.28|20484.28|9
1739789000000|2025-02-17 10:43:20|20564.73|20484.73|20563.48|20483.48|20564.74|20484.74|20563.46|20483.46|10
1739789010000|2025-02-17 10:43:30|20563.53|20483.53|20561.49|20481.49|20564.25|20484.25|20561.49|20481.49|10
1739789020000|2025-02-17 10:43:40|20561.48|20481.48|20561.77|20481.77|20561.77|20481.77|20561.45|20481.45|9
1739789030000|2025-02-17 10:43:50|20561.81|20481.81|20560.25|20480.25|20561.86|20481.86|20560.25|20480.25|10
1739789040000|2025-02-17 10:44:00|20559.73|20479.73|20558.13|20478.13|20559.73|20479.73|20558.08|20478.08|10
1739789050000|2025-02-17 10:44:10|20558.17|20478.17|20555.96|20475.96|20558.91|20478.91|20555.96|20475.96|10
1739789060000|2025-02-17 10:44:20|20555.8|20475.8|20552.72|20472.72|20555.8|20475.8|20552.72|20472.72|10
1739789070000|2025-02-17 10:44:30|20553.53|20473.53|20551.44|20471.44|20553.53|20473.53|20551.44|20471.44|10
1739789080000|2025-02-17 10:44:40|20551.32|20471.32|20550.01|20470.01|20551.32|20471.32|20550.01|20470.01|10
1739789090000|2025-02-17 10:44:50|20549.83|20469.83|20549.91|20469.91|20549.91|20469.91|20549.59|20469.59|7
1739789100000|2025-02-17 10:45:00|20550.04|20470.04|20542.68|20462.68|20550.11|20470.11|20542.68|20462.68|9
1739789110000|2025-02-17 10:45:10|20542.36|20462.36|20536.74|20456.74|20542.36|20462.36|20536.5|20456.5|10
1739789120000|2025-02-17 10:45:20|20537.13|20457.13|20533.36|20453.36|20537.25|20457.25|20533.36|20453.36|10
1739789130000|2025-02-17 10:45:30|20533.49|20453.49|20531.74|20451.74|20533.49|20453.49|20531.74|20451.74|10
1739789140000|2025-02-17 10:45:40|20531.71|20451.71|20531.51|20451.51|20532.45|20452.45|20531.32|20451.32|9
1739789150000|2025-02-17 10:45:50|20531.25|20451.25|20526.32|20446.32|20531.25|20451.25|20526.32|20446.32|9
1739789160000|2025-02-17 10:46:00|20527.44|20447.44|20528.2|20448.2|20528.48|20448.48|20526.84|20446.84|10
1739789170000|2025-02-17 10:46:10|20528.19|20448.19|20529.12|20449.12|20529.12|20449.12|20528.1|20448.1|10
1739789180000|2025-02-17 10:46:20|20529.03|20449.03|20528.85|20448.85|20529.03|20449.03|20528.22|20448.22|7
1739789190000|2025-02-17 10:46:30|20528.94|20448.94|20528.65|20448.65|20529.46|20449.46|20528.65|20448.65|10
1739789200000|2025-02-17 10:46:40|20528.63|20448.63|20529.22|20449.22|20529.22|20449.22|20528.11|20448.11|9
1739789210000|2025-02-17 10:46:50|20529.21|20449.21|20528.42|20448.42|20529.22|20449.22|20528.42|20448.42|9
1739789220000|2025-02-17 10:47:00|20529.3|20449.3|20530.76|20450.76|20531.23|20451.23|20529.3|20449.3|10
1739789230000|2025-02-17 10:47:10|20531.12|20451.12|20533.58|20453.58|20533.58|20453.58|20531.12|20451.12|10
1739789240000|2025-02-17 10:47:20|20534.57|20454.57|20537.32|20457.32|20537.32|20457.32|20534.57|20454.57|10
1739789250000|2025-02-17 10:47:30|20537.39|20457.39|20538.74|20458.74|20538.74|20458.74|20537.37|20457.37|10
1739789260000|2025-02-17 10:47:40|20538.65|20458.65|20539.64|20459.64|20539.7|20459.7|20538.65|20458.65|10
1739789270000|2025-02-17 10:47:50|20539.69|20459.69|20540.09|20460.09|20540.09|20460.09|20539.36|20459.36|10
1739789280000|2025-02-17 10:48:00|20539.77|20459.77|20541.73|20461.73|20542.02|20462.02|20539.77|20459.77|9
1739789290000|2025-02-17 10:48:10|20541.96|20461.96|20542.37|20462.37|20544.2|20464.2|20541.96|20461.96|10
1739789300000|2025-02-17 10:48:20|20541.49|20461.49|20541.95|20461.95|20542.42|20462.42|20540.82|20460.82|10
1739789310000|2025-02-17 10:48:30|20542.09|20462.09|20540.41|20460.41|20542.16|20462.16|20540.41|20460.41|9
1739789320000|2025-02-17 10:48:40|20540.38|20460.38|20540.87|20460.87|20541.12|20461.12|20538.58|20458.58|10
1739789330000|2025-02-17 10:48:50|20540.27|20460.27|20543.49|20463.49|20544.11|20464.11|20539.96|20459.96|9
1739789340000|2025-02-17 10:49:00|20543.23|20463.23|20544.73|20464.73|20544.83|20464.83|20542.52|20462.52|10
1739789350000|2025-02-17 10:49:10|20544.77|20464.77|20546.58|20466.58|20547.75|20467.75|20544.55|20464.55|10
1739789360000|2025-02-17 10:49:20|20546.09|20466.09|20546.29|20466.29|20546.67|20466.67|20546.09|20466.09|9
1739789370000|2025-02-17 10:49:30|20545.87|20465.87|20545.46|20465.46|20546.54|20466.54|20545.46|20465.46|10
1739789380000|2025-02-17 10:49:40|20544.97|20464.97|20544.35|20464.35|20544.97|20464.97|20543.65|20463.65|10
1739789390000|2025-02-17 10:49:50|20544.51|20464.51|20540.84|20460.84|20544.51|20464.51|20540.84|20460.84|10
1739789400000|2025-02-17 10:50:00|20538.96|20458.96|20535.33|20455.33|20538.96|20458.96|20534.68|20454.68|10
1739789410000|2025-02-17 10:50:10|20536.34|20456.34|20539.33|20459.33|20539.33|20459.33|20536.15|20456.15|8
1739789420000|2025-02-17 10:50:20|20539.38|20459.38|20541.95|20461.95|20541.95|20461.95|20539.38|20459.38|9
1739789430000|2025-02-17 10:50:30|20541.41|20461.41|20536.79|20456.79|20541.41|20461.41|20536.79|20456.79|10
1739789440000|2025-02-17 10:50:40|20536.61|20456.61|20536.81|20456.81|20536.81|20456.81|20536.28|20456.28|9
1739789450000|2025-02-17 10:50:50|20537.18|20457.18|20539.79|20459.79|20539.79|20459.79|20537.18|20457.18|10
1739789460000|2025-02-17 10:51:00|20539.96|20459.96|20540.28|20460.28|20540.92|20460.92|20539.96|20459.96|10
1739789470000|2025-02-17 10:51:10|20543.68|20463.68|20545.26|20465.26|20545.31|20465.31|20543.68|20463.68|10
1739789480000|2025-02-17 10:51:20|20543.81|20463.81|20543.63|20463.63|20543.81|20463.81|20543.33|20463.33|10
1739789490000|2025-02-17 10:51:30|20543.24|20463.24|20541.44|20461.44|20543.24|20463.24|20541.23|20461.23|9
1739789500000|2025-02-17 10:51:40|20541.67|20461.67|20539.87|20459.87|20542.43|20462.43|20539.87|20459.87|10
1739789510000|2025-02-17 10:51:50|20540.02|20460.02|20530.32|20450.32|20540.1|20460.1|20530.32|20450.32|9
1739789520000|2025-02-17 10:52:00|20530.36|20450.36|20527.37|20447.37|20530.36|20450.36|20527.37|20447.37|10
1739789530000|2025-02-17 10:52:10|20526.79|20446.79|20523.88|20443.88|20526.79|20446.79|20523.72|20443.72|10
1739789540000|2025-02-17 10:52:20|20524.21|20444.21|20520.67|20440.67|20525.13|20445.13|20520.52|20440.52|10
1739789550000|2025-02-17 10:52:30|20520.59|20440.59|20517.83|20437.83|20520.59|20440.59|20517.66|20437.66|9
1739789560000|2025-02-17 10:52:40|20518.33|20438.33|20520.84|20440.84|20520.84|20440.84|20518.33|20438.33|10
1739789570000|2025-02-17 10:52:50|20520.86|20440.86|20520.52|20440.52|20521.32|20441.32|20520.52|20440.52|9
1739789580000|2025-02-17 10:53:00|20520.49|20440.49|20520.84|20440.84|20520.87|20440.87|20520.39|20440.39|9
1739789590000|2025-02-17 10:53:10|20520.78|20440.78|20523|20443|20523|20443|20520.78|20440.78|10
1739789600000|2025-02-17 10:53:20|20523.05|20443.05|20525.97|20445.97|20525.97|20445.97|20522.41|20442.41|10
1739789610000|2025-02-17 10:53:30|20526.88|20446.88|20526.66|20446.66|20527.4|20447.4|20526.36|20446.36|10
1739789620000|2025-02-17 10:53:40|20526.72|20446.72|20523.8|20443.8|20526.8|20446.8|20523.8|20443.8|10
1739789630000|2025-02-17 10:53:50|20524.02|20444.02|20518.39|20438.39|20524.02|20444.02|20518.38|20438.38|9
1739789640000|2025-02-17 10:54:00|20518.43|20438.43|20517.76|20437.76|20518.58|20438.58|20517.56|20437.56|9
1739789650000|2025-02-17 10:54:10|20517.02|20437.02|20511.76|20431.76|20517.02|20437.02|20511.75|20431.75|10
1739789660000|2025-02-17 10:54:20|20511.68|20431.68|20511.4|20431.4|20511.69|20431.69|20510.88|20430.88|10
1739789670000|2025-02-17 10:54:30|20510.99|20430.99|20509.64|20429.64|20511.63|20431.63|20509.64|20429.64|10
1739789680000|2025-02-17 10:54:40|20509.47|20429.47|20508.77|20428.77|20509.53|20429.53|20508.77|20428.77|9
1739789690000|2025-02-17 10:54:50|20508.53|20428.53|20508.53|20428.53|20508.8|20428.8|20508.39|20428.39|8
1739789700000|2025-02-17 10:55:00|20508.51|20428.51|20508.1|20428.1|20508.51|20428.51|20507.93|20427.93|8
1739789710000|2025-02-17 10:55:10|20508.47|20428.47|20512.07|20432.07|20512.07|20432.07|20508.39|20428.39|10
1739789720000|2025-02-17 10:55:20|20512.18|20432.18|20514.65|20434.65|20514.65|20434.65|20512.11|20432.11|10
1739789730000|2025-02-17 10:55:30|20514.39|20434.39|20515.58|20435.58|20515.58|20435.58|20513.76|20433.76|9
1739789740000|2025-02-17 10:55:40|20515.67|20435.67|20519.19|20439.19|20519.19|20439.19|20515.62|20435.62|9
1739789750000|2025-02-17 10:55:50|20518.99|20438.99|20516.94|20436.94|20518.99|20438.99|20516.94|20436.94|10
1739789760000|2025-02-17 10:56:00|20516.82|20436.82|20518.57|20438.57|20518.91|20438.91|20516.78|20436.78|10
1739789770000|2025-02-17 10:56:10|20518.74|20438.74|20520.82|20440.82|20520.82|20440.82|20518.59|20438.59|10
1739789780000|2025-02-17 10:56:20|20520.88|20440.88|20521.87|20441.87|20522.07|20442.07|20520.88|20440.88|10
1739789790000|2025-02-17 10:56:30|20521.57|20441.57|20521.49|20441.49|20521.71|20441.71|20521.15|20441.15|9
1739789800000|2025-02-17 10:56:40|20521.48|20441.48|20520.61|20440.61|20521.65|20441.65|20520.16|20440.16|10
1739789810000|2025-02-17 10:56:50|20519.94|20439.94|20520.99|20440.99|20520.99|20440.99|20519.94|20439.94|10
1739789820000|2025-02-17 10:57:00|20521.35|20441.35|20521.74|20441.74|20521.74|20441.74|20520.72|20440.72|10
1739789830000|2025-02-17 10:57:10|20521.77|20441.77|20519.8|20439.8|20521.86|20441.86|20519.8|20439.8|9
1739789840000|2025-02-17 10:57:20|20520.34|20440.34|20520.72|20440.72|20521.4|20441.4|20520.34|20440.34|10
1739789850000|2025-02-17 10:57:30|20520.76|20440.76|20521.9|20441.9|20522.09|20442.09|20520.76|20440.76|10
1739789860000|2025-02-17 10:57:40|20521.99|20441.99|20522.27|20442.27|20522.36|20442.36|20521.91|20441.91|10
1739789870000|2025-02-17 10:57:50|20522.48|20442.48|20523.41|20443.41|20523.68|20443.68|20522.48|20442.48|10
1739789880000|2025-02-17 10:58:00|20523.29|20443.29|20523.46|20443.46|20523.5|20443.5|20523.29|20443.29|8
1739789890000|2025-02-17 10:58:10|20522.67|20442.67|20522.88|20442.88|20523.4|20443.4|20522.67|20442.67|9
1739789900000|2025-02-17 10:58:20|20522.87|20442.87|20522.47|20442.47|20523.39|20443.39|20522.24|20442.24|8
1739789910000|2025-02-17 10:58:30|20522.49|20442.49|20523.18|20443.18|20523.34|20443.34|20522.24|20442.24|9
1739789920000|2025-02-17 10:58:40|20521.65|20441.65|20521.21|20441.21|20522.8|20442.8|20521.18|20441.18|10
1739789930000|2025-02-17 10:58:50|20520.09|20440.09|20519.33|20439.33|20520.09|20440.09|20518.9|20438.9|9
1739789940000|2025-02-17 10:59:00|20519.31|20439.31|20518.4|20438.4|20519.31|20439.31|20518.4|20438.4|10
1739789950000|2025-02-17 10:59:10|20518.26|20438.26|20518.41|20438.41|20518.64|20438.64|20518.21|20438.21|8
1739789960000|2025-02-17 10:59:20|20518.46|20438.46|20518.13|20438.13|20519.5|20439.5|20518.13|20438.13|10
1739789970000|2025-02-17 10:59:30|20517.8|20437.8|20515.27|20435.27|20517.8|20437.8|20515.27|20435.27|10
1739789980000|2025-02-17 10:59:40|20515.22|20435.22|20514.72|20434.72|20515.22|20435.22|20514.55|20434.55|10
1739789990000|2025-02-17 10:59:50|20514.73|20434.73|20514.66|20434.66|20514.86|20434.86|20514.66|20434.66|8
1739790000000|2025-02-17 11:00:00|20515|20435|20518.03|20438.03|20518.03|20438.03|20514.86|20434.86|9
1739790010000|2025-02-17 11:00:10|20518.61|20438.61|20516.64|20436.64|20518.84|20438.84|20516.64|20436.64|10
1739790020000|2025-02-17 11:00:20|20515.85|20435.85|20514.89|20434.89|20515.98|20435.98|20514.89|20434.89|8
1739790030000|2025-02-17 11:00:30|20514.92|20434.92|20515.54|20435.54|20515.54|20435.54|20514.92|20434.92|7
1739790040000|2025-02-17 11:00:40|20515.6|20435.6|20513.11|20433.11|20515.6|20435.6|20513.11|20433.11|8
1739790050000|2025-02-17 11:00:50|20512.62|20432.62|20509.29|20429.29|20512.69|20432.69|20509.29|20429.29|9
1739790060000|2025-02-17 11:01:00|20506.7|20426.7|20507.27|20427.27|20508.36|20428.36|20506.18|20426.18|10
1739790070000|2025-02-17 11:01:10|20507.23|20427.23|20505.46|20425.46|20507.23|20427.23|20505.46|20425.46|10
1739790080000|2025-02-17 11:01:20|20505.36|20425.36|20503.15|20423.15|20505.36|20425.36|20503.15|20423.15|9
1739790090000|2025-02-17 11:01:30|20502.07|20422.07|20502.9|20422.9|20502.9|20422.9|20501.96|20421.96|10
1739790100000|2025-02-17 11:01:40|20502.91|20422.91|20500.43|20420.43|20503.12|20423.12|20500.11|20420.11|10
1739790110000|2025-02-17 11:01:50|20499.57|20419.57|20495.62|20415.62|20499.57|20419.57|20495.62|20415.62|10
1739790120000|2025-02-17 11:02:00|20495.47|20415.47|20491.09|20411.09|20495.47|20415.47|20490.86|20410.86|10
1739790130000|2025-02-17 11:02:10|20490.66|20410.66|20492.69|20412.69|20492.69|20412.69|20490.32|20410.32|10
1739790140000|2025-02-17 11:02:20|20492.89|20412.89|20497.16|20417.16|20497.16|20417.16|20492.89|20412.89|10
1739790150000|2025-02-17 11:02:30|20496.74|20416.74|20498.68|20418.68|20498.68|20418.68|20496.74|20416.74|10
1739790160000|2025-02-17 11:02:40|20499.3|20419.3|20498.11|20418.11|20499.34|20419.34|20497.8|20417.8|10
1739790170000|2025-02-17 11:02:50|20498.42|20418.42|20499.86|20419.86|20499.86|20419.86|20498.42|20418.42|9
1739790180000|2025-02-17 11:03:00|20500.04|20420.04|20504.31|20424.31|20504.31|20424.31|20500.04|20420.04|10
1739790190000|2025-02-17 11:03:10|20504.23|20424.23|20507.05|20427.05|20507.05|20427.05|20504.23|20424.23|10
1739790200000|2025-02-17 11:03:20|20507.11|20427.11|20504.82|20424.82|20507.64|20427.64|20504.82|20424.82|9
1739790210000|2025-02-17 11:03:30|20505.05|20425.05|20503.47|20423.47|20505.05|20425.05|20502.98|20422.98|10
1739790220000|2025-02-17 11:03:40|20503.37|20423.37|20499.05|20419.05|20503.37|20423.37|20499.05|20419.05|10
1739790230000|2025-02-17 11:03:50|20501.62|20421.62|20498.67|20418.67|20501.62|20421.62|20498.43|20418.43|8
1739790240000|2025-02-17 11:04:00|20498.62|20418.62|20499.78|20419.78|20500.29|20420.29|20498.62|20418.62|10
1739790250000|2025-02-17 11:04:10|20499.74|20419.74|20498.29|20418.29|20499.74|20419.74|20498.2|20418.2|9
1739790260000|2025-02-17 11:04:20|20498.28|20418.28|20499.86|20419.86|20499.86|20419.86|20497.86|20417.86|9
1739790270000|2025-02-17 11:04:30|20500.05|20420.05|20503.06|20423.06|20503.06|20423.06|20500.05|20420.05|9
1739790280000|2025-02-17 11:04:40|20503.21|20423.21|20504.43|20424.43|20504.43|20424.43|20503.21|20423.21|10
1739790290000|2025-02-17 11:04:50|20504.47|20424.47|20506.94|20426.94|20506.94|20426.94|20504.47|20424.47|8
1739790300000|2025-02-17 11:05:00|20506.93|20426.93|20507.72|20427.72|20507.77|20427.77|20505.78|20425.78|10
1739790310000|2025-02-17 11:05:10|20507.83|20427.83|20510.65|20430.65|20510.65|20430.65|20507.83|20427.83|10
1739790320000|2025-02-17 11:05:20|20511.63|20431.63|20515.03|20435.03|20515.03|20435.03|20511.63|20431.63|9
1739790330000|2025-02-17 11:05:30|20516.86|20436.86|20520.09|20440.09|20520.09|20440.09|20516.49|20436.49|9
1739790340000|2025-02-17 11:05:40|20520.14|20440.14|20524.1|20444.1|20524.1|20444.1|20520.04|20440.04|10
1739790350000|2025-02-17 11:05:50|20524.27|20444.27|20525.02|20445.02|20525.36|20445.36|20524.27|20444.27|10
1739790360000|2025-02-17 11:06:00|20525.16|20445.16|20530.4|20450.4|20530.4|20450.4|20525.06|20445.06|10
1739790370000|2025-02-17 11:06:10|20530.14|20450.14|20542.34|20462.34|20542.34|20462.34|20530.14|20450.14|10
1739790380000|2025-02-17 11:06:20|20542.8|20462.8|20541.81|20461.81|20543.7|20463.7|20541.81|20461.81|10
1739790390000|2025-02-17 11:06:30|20541.21|20461.21|20539.95|20459.95|20541.21|20461.21|20537.42|20457.42|10
1739790400000|2025-02-17 11:06:40|20540.15|20460.15|20543.56|20463.56|20543.56|20463.56|20540.15|20460.15|10
1739790410000|2025-02-17 11:06:50|20543.76|20463.76|20545.09|20465.09|20545.09|20465.09|20543.76|20463.76|10
1739790420000|2025-02-17 11:07:00|20545.4|20465.4|20550.65|20470.65|20550.65|20470.65|20545.4|20465.4|10
1739790430000|2025-02-17 11:07:10|20551.36|20471.36|20556.13|20476.13|20556.13|20476.13|20551.36|20471.36|10
1739790440000|2025-02-17 11:07:20|20556.22|20476.22|20557.34|20477.34|20557.85|20477.85|20556.22|20476.22|9
1739790450000|2025-02-17 11:07:30|20556.99|20476.99|20555.88|20475.88|20556.99|20476.99|20555.88|20475.88|8
1739790460000|2025-02-17 11:07:40|20556.46|20476.46|20558.33|20478.33|20558.7|20478.7|20556.46|20476.46|9
1739790470000|2025-02-17 11:07:50|20558.35|20478.35|20562.03|20482.03|20562.03|20482.03|20557.97|20477.97|9
1739790480000|2025-02-17 11:08:00|20562.48|20482.48|20565.91|20485.91|20565.91|20485.91|20562.45|20482.45|10
1739790490000|2025-02-17 11:08:10|20565.94|20485.94|20571.86|20491.86|20571.86|20491.86|20565.94|20485.94|10
1739790500000|2025-02-17 11:08:20|20571.72|20491.72|20570.11|20490.11|20571.72|20491.72|20569.53|20489.53|10
1739790510000|2025-02-17 11:08:30|20569.89|20489.89|20565.43|20485.43|20569.89|20489.89|20565.43|20485.43|9
1739790520000|2025-02-17 11:08:40|20565.37|20485.37|20566.65|20486.65|20566.65|20486.65|20565.37|20485.37|10
1739790530000|2025-02-17 11:08:50|20566.84|20486.84|20563.74|20483.74|20566.84|20486.84|20563.74|20483.74|10
1739790540000|2025-02-17 11:09:00|20563.73|20483.73|20562.56|20482.56|20563.75|20483.75|20562.42|20482.42|8
1739790550000|2025-02-17 11:09:10|20562.98|20482.98|20565.33|20485.33|20565.33|20485.33|20562.98|20482.98|8
1739790560000|2025-02-17 11:09:20|20565.32|20485.32|20565.62|20485.62|20565.89|20485.89|20565.25|20485.25|9
1739790570000|2025-02-17 11:09:30|20565.3|20485.3|20566.52|20486.52|20566.69|20486.69|20564.61|20484.61|10
1739790580000|2025-02-17 11:09:40|20566.63|20486.63|20565.48|20485.48|20566.63|20486.63|20565.48|20485.48|9
1739790590000|2025-02-17 11:09:50|20565.44|20485.44|20563.26|20483.26|20565.44|20485.44|20563.26|20483.26|9
1739790600000|2025-02-17 11:10:00|20562.49|20482.49|20563.39|20483.39|20563.39|20483.39|20561.61|20481.61|10
1739790610000|2025-02-17 11:10:10|20563.49|20483.49|20561.74|20481.74|20563.75|20483.75|20561.74|20481.74|9
1739790620000|2025-02-17 11:10:20|20561.88|20481.88|20560.97|20480.97|20561.9|20481.9|20560.97|20480.97|10
1739790630000|2025-02-17 11:10:30|20560.81|20480.81|20559.95|20479.95|20560.81|20480.81|20559.95|20479.95|5
1739790640000|2025-02-17 11:10:40|20559.94|20479.94|20562.06|20482.06|20562.49|20482.49|20558.38|20478.38|10
1739790650000|2025-02-17 11:10:50|20562.31|20482.31|20559.87|20479.87|20562.31|20482.31|20559.87|20479.87|10
1739790660000|2025-02-17 11:11:00|20559.88|20479.88|20559.33|20479.33|20559.88|20479.88|20558.34|20478.34|10
1739790670000|2025-02-17 11:11:10|20559.47|20479.47|20560.18|20480.18|20561.29|20481.29|20559.47|20479.47|10
1739790680000|2025-02-17 11:11:20|20560.16|20480.16|20559.58|20479.58|20560.16|20480.16|20559.2|20479.2|10
1739790690000|2025-02-17 11:11:30|20560.39|20480.39|20552.29|20472.29|20560.39|20480.39|20552.12|20472.12|10
1739790700000|2025-02-17 11:11:40|20552.3|20472.3|20552.28|20472.28|20552.35|20472.35|20552.23|20472.23|8
1739790710000|2025-02-17 11:11:50|20552.24|20472.24|20552.35|20472.35|20552.37|20472.37|20552.24|20472.24|9
1739790720000|2025-02-17 11:12:00|20552.53|20472.53|20547.78|20467.78|20552.53|20472.53|20547.78|20467.78|10
1739790730000|2025-02-17 11:12:10|20547.81|20467.81|20546.32|20466.32|20547.81|20467.81|20546.32|20466.32|10
1739790740000|2025-02-17 11:12:20|20547.61|20467.61|20546.94|20466.94|20547.61|20467.61|20546.63|20466.63|10
1739790750000|2025-02-17 11:12:30|20546.98|20466.98|20548.98|20468.98|20548.98|20468.98|20546.98|20466.98|9
1739790760000|2025-02-17 11:12:40|20549.01|20469.01|20549.42|20469.42|20549.42|20469.42|20548.78|20468.78|10
1739790770000|2025-02-17 11:12:50|20548.9|20468.9|20548.66|20468.66|20549.02|20469.02|20548.47|20468.47|8
1739790780000|2025-02-17 11:13:00|20548.69|20468.69|20548.47|20468.47|20548.74|20468.74|20548.43|20468.43|9
1739790790000|2025-02-17 11:13:10|20548.33|20468.33|20547.64|20467.64|20548.33|20468.33|20547.64|20467.64|9
1739790800000|2025-02-17 11:13:20|20547.53|20467.53|20547.35|20467.35|20547.53|20467.53|20547.35|20467.35|9
1739790810000|2025-02-17 11:13:30|20547.28|20467.28|20541.58|20461.58|20547.28|20467.28|20541.25|20461.25|9
1739790820000|2025-02-17 11:13:40|20541.15|20461.15|20537.6|20457.6|20541.76|20461.76|20535.78|20455.78|10
1739790830000|2025-02-17 11:13:50|20536.93|20456.93|20537.14|20457.14|20537.32|20457.32|20536.8|20456.8|10
1739790840000|2025-02-17 11:14:00|20537.13|20457.13|20534.63|20454.63|20537.13|20457.13|20534.63|20454.63|10
1739790850000|2025-02-17 11:14:10|20534.41|20454.41|20535.22|20455.22|20535.22|20455.22|20534.41|20454.41|9
1739790860000|2025-02-17 11:14:20|20535.44|20455.44|20536.42|20456.42|20536.42|20456.42|20535.4|20455.4|9
1739790870000|2025-02-17 11:14:30|20536.39|20456.39|20536.54|20456.54|20536.59|20456.59|20536.34|20456.34|10
1739790880000|2025-02-17 11:14:40|20536.53|20456.53|20537.84|20457.84|20537.84|20457.84|20536.45|20456.45|9
1739790890000|2025-02-17 11:14:50|20537.85|20457.85|20539.38|20459.38|20539.38|20459.38|20537.85|20457.85|8
1739790900000|2025-02-17 11:15:00|20539.4|20459.4|20540.45|20460.45|20540.45|20460.45|20538.99|20458.99|9
1739790910000|2025-02-17 11:15:10|20540.12|20460.12|20539.69|20459.69|20540.27|20460.27|20539.3|20459.3|10
1739790920000|2025-02-17 11:15:20|20539.94|20459.94|20540.62|20460.62|20540.62|20460.62|20538.88|20458.88|10
1739790930000|2025-02-17 11:15:30|20541.46|20461.46|20544.22|20464.22|20544.22|20464.22|20541.46|20461.46|10
1739790940000|2025-02-17 11:15:40|20544.12|20464.12|20544.39|20464.39|20544.43|20464.43|20544.1|20464.1|6
1739790950000|2025-02-17 11:15:50|20544.41|20464.41|20545.83|20465.83|20545.84|20465.84|20544.41|20464.41|10
1739790960000|2025-02-17 11:16:00|20545.85|20465.85|20547.08|20467.08|20547.4|20467.4|20545.85|20465.85|10
1739790970000|2025-02-17 11:16:10|20547.04|20467.04|20547.49|20467.49|20547.74|20467.74|20546.85|20466.85|10
1739790980000|2025-02-17 11:16:20|20547.68|20467.68|20548.9|20468.9|20548.9|20468.9|20547.65|20467.65|9
1739790990000|2025-02-17 11:16:30|20549.13|20469.13|20550.38|20470.38|20550.38|20470.38|20548.67|20468.67|9
1739791000000|2025-02-17 11:16:40|20550.37|20470.37|20550.28|20470.28|20550.81|20470.81|20550.28|20470.28|10
1739791010000|2025-02-17 11:16:50|20550.27|20470.27|20551.05|20471.05|20551.1|20471.1|20550.19|20470.19|10
1739791020000|2025-02-17 11:17:00|20550.63|20470.63|20551.98|20471.98|20551.98|20471.98|20550.63|20470.63|10
1739791030000|2025-02-17 11:17:10|20551.91|20471.91|20551.14|20471.14|20551.91|20471.91|20550.62|20470.62|10
1739791040000|2025-02-17 11:17:20|20551.13|20471.13|20548.79|20468.79|20551.13|20471.13|20548.79|20468.79|10
1739791050000|2025-02-17 11:17:30|20548.65|20468.65|20548.19|20468.19|20548.65|20468.65|20547.97|20467.97|10
1739791060000|2025-02-17 11:17:40|20548.22|20468.22|20549.19|20469.19|20549.19|20469.19|20548.13|20468.13|8
1739791070000|2025-02-17 11:17:50|20549.31|20469.31|20550.34|20470.34|20550.34|20470.34|20549.06|20469.06|10
1739791080000|2025-02-17 11:18:00|20550.59|20470.59|20550.15|20470.15|20550.59|20470.59|20550.15|20470.15|10
1739791090000|2025-02-17 11:18:10|20549.99|20469.99|20547.95|20467.95|20549.99|20469.99|20547.95|20467.95|10
1739791100000|2025-02-17 11:18:20|20547.86|20467.86|20546.92|20466.92|20547.88|20467.88|20546.74|20466.74|10
1739791110000|2025-02-17 11:18:30|20546.85|20466.85|20546.36|20466.36|20546.85|20466.85|20546.36|20466.36|9
1739791120000|2025-02-17 11:18:40|20546.23|20466.23|20544.5|20464.5|20546.23|20466.23|20544.44|20464.44|10
1739791130000|2025-02-17 11:18:50|20543.83|20463.83|20543.18|20463.18|20543.83|20463.83|20542.77|20462.77|10
1739791140000|2025-02-17 11:19:00|20542.96|20462.96|20537.75|20457.75|20543.19|20463.19|20537.64|20457.64|10
1739791150000|2025-02-17 11:19:10|20537.65|20457.65|20538.17|20458.17|20538.17|20458.17|20537.51|20457.51|10
1739791160000|2025-02-17 11:19:20|20538.42|20458.42|20539.73|20459.73|20539.73|20459.73|20538.42|20458.42|8
1739791170000|2025-02-17 11:19:30|20539.85|20459.85|20542.51|20462.51|20542.51|20462.51|20538.69|20458.69|10
1739791180000|2025-02-17 11:19:40|20542.78|20462.78|20543.29|20463.29|20544.23|20464.23|20542.78|20462.78|9
1739791190000|2025-02-17 11:19:50|20543.31|20463.31|20543.77|20463.77|20543.9|20463.9|20543.25|20463.25|10
1739791200000|2025-02-17 11:20:00|20544.39|20464.39|20542.58|20462.58|20544.83|20464.83|20542.56|20462.56|10
1739791210000|2025-02-17 11:20:10|20541.98|20461.98|20544.45|20464.45|20544.45|20464.45|20541.74|20461.74|10
1739791220000|2025-02-17 11:20:20|20544.95|20464.95|20546.71|20466.71|20550.01|20470.01|20544.95|20464.95|10
1739791230000|2025-02-17 11:20:30|20546.63|20466.63|20545.9|20465.9|20546.67|20466.67|20545.9|20465.9|9
1739791240000|2025-02-17 11:20:40|20545.73|20465.73|20542.4|20462.4|20545.73|20465.73|20542.35|20462.35|10
1739791250000|2025-02-17 11:20:50|20542.92|20462.92|20543.54|20463.54|20543.54|20463.54|20542.92|20462.92|8
1739791260000|2025-02-17 11:21:00|20543.53|20463.53|20544.58|20464.58|20544.58|20464.58|20543.53|20463.53|9
1739791270000|2025-02-17 11:21:10|20544.69|20464.69|20546.25|20466.25|20546.25|20466.25|20544.69|20464.69|9
1739791280000|2025-02-17 11:21:20|20546.3|20466.3|20546|20466|20546.42|20466.42|20546|20466|10
1739791290000|2025-02-17 11:21:30|20545.87|20465.87|20542.65|20462.65|20545.87|20465.87|20542.65|20462.65|10
1739791300000|2025-02-17 11:21:40|20542.57|20462.57|20542.32|20462.32|20542.57|20462.57|20541.86|20461.86|9
1739791310000|2025-02-17 11:21:50|20543.12|20463.12|20543.82|20463.82|20543.9|20463.9|20543.12|20463.12|9
1739791320000|2025-02-17 11:22:00|20543.79|20463.79|20544.29|20464.29|20544.5|20464.5|20543.79|20463.79|10
1739791330000|2025-02-17 11:22:10|20544.14|20464.14|20544.84|20464.84|20544.84|20464.84|20543.82|20463.82|9
1739791340000|2025-02-17 11:22:20|20546|20466|20544.48|20464.48|20546|20466|20544.48|20464.48|10
1739791350000|2025-02-17 11:22:30|20544.4|20464.4|20543.39|20463.39|20544.4|20464.4|20543.39|20463.39|10
1739791360000|2025-02-17 11:22:40|20543.12|20463.12|20542.5|20462.5|20543.12|20463.12|20542.13|20462.13|9
1739791370000|2025-02-17 11:22:50|20542.76|20462.76|20542.63|20462.63|20542.85|20462.85|20542.63|20462.63|10
1739791380000|2025-02-17 11:23:00|20542.96|20462.96|20544.56|20464.56|20544.56|20464.56|20542.91|20462.91|9
1739791390000|2025-02-17 11:23:10|20544.83|20464.83|20543.33|20463.33|20545.05|20465.05|20543.33|20463.33|9
1739791400000|2025-02-17 11:23:20|20543.35|20463.35|20543.49|20463.49|20543.59|20463.59|20543.35|20463.35|8
1739791410000|2025-02-17 11:23:30|20543.32|20463.32|20543.16|20463.16|20543.38|20463.38|20543.06|20463.06|10
1739791420000|2025-02-17 11:23:40|20543.08|20463.08|20543.23|20463.23|20543.23|20463.23|20543.08|20463.08|9
1739791430000|2025-02-17 11:23:50|20543.2|20463.2|20542.97|20462.97|20543.21|20463.21|20542.41|20462.41|9
1739791440000|2025-02-17 11:24:00|20542.98|20462.98|20545|20465|20545|20465|20542.46|20462.46|8
1739791450000|2025-02-17 11:24:10|20544.98|20464.98|20544.83|20464.83|20544.98|20464.98|20544.33|20464.33|9
1739791460000|2025-02-17 11:24:20|20544.81|20464.81|20545.53|20465.53|20545.53|20465.53|20544.68|20464.68|8
1739791470000|2025-02-17 11:24:30|20545.44|20465.44|20545.16|20465.16|20545.6|20465.6|20545.16|20465.16|9
1739791480000|2025-02-17 11:24:40|20544.99|20464.99|20544.21|20464.21|20545|20465|20544.21|20464.21|9
1739791490000|2025-02-17 11:24:50|20544.16|20464.16|20546.52|20466.52|20547.78|20467.78|20544.16|20464.16|9
1739791500000|2025-02-17 11:25:00|20546.5|20466.5|20545.68|20465.68|20546.55|20466.55|20545.68|20465.68|9
1739791510000|2025-02-17 11:25:10|20545.4|20465.4|20544.74|20464.74|20545.46|20465.46|20544.74|20464.74|10
1739791520000|2025-02-17 11:25:20|20544.33|20464.33|20544.51|20464.51|20544.84|20464.84|20544.33|20464.33|9
1739791530000|2025-02-17 11:25:30|20544.47|20464.47|20544.01|20464.01|20544.47|20464.47|20544.01|20464.01|10
1739791540000|2025-02-17 11:25:40|20543.77|20463.77|20542.85|20462.85|20543.77|20463.77|20542.85|20462.85|9
1739791550000|2025-02-17 11:25:50|20542.94|20462.94|20543.57|20463.57|20543.57|20463.57|20542.94|20462.94|10
1739791560000|2025-02-17 11:26:00|20543.59|20463.59|20543.05|20463.05|20543.64|20463.64|20543.03|20463.03|9
1739791570000|2025-02-17 11:26:10|20543|20463|20541.98|20461.98|20543|20463|20541.9|20461.9|10
1739791580000|2025-02-17 11:26:20|20541.83|20461.83|20541.31|20461.31|20541.83|20461.83|20541.31|20461.31|9
1739791590000|2025-02-17 11:26:30|20541.3|20461.3|20542.04|20462.04|20542.05|20462.05|20541.24|20461.24|9
1739791600000|2025-02-17 11:26:40|20542.08|20462.08|20539.75|20459.75|20542.53|20462.53|20539.75|20459.75|10
1739791610000|2025-02-17 11:26:50|20539.55|20459.55|20538.6|20458.6|20539.55|20459.55|20538.6|20458.6|9
1739791620000|2025-02-17 11:27:00|20538.59|20458.59|20538.16|20458.16|20538.65|20458.65|20538.1|20458.1|7
1739791630000|2025-02-17 11:27:10|20538.14|20458.14|20539.83|20459.83|20539.83|20459.83|20538.14|20458.14|8
1739791640000|2025-02-17 11:27:20|20539.86|20459.86|20537.68|20457.68|20539.86|20459.86|20537.68|20457.68|9
1739791650000|2025-02-17 11:27:30|20537.06|20457.06|20534.91|20454.91|20537.06|20457.06|20534.91|20454.91|9
1739791660000|2025-02-17 11:27:40|20535.43|20455.43|20536.68|20456.68|20536.68|20456.68|20534.87|20454.87|10
1739791670000|2025-02-17 11:27:50|20537.09|20457.09|20543.16|20463.16|20543.16|20463.16|20537.09|20457.09|10
1739791680000|2025-02-17 11:28:00|20543.22|20463.22|20544.2|20464.2|20544.49|20464.49|20543.22|20463.22|10
1739791690000|2025-02-17 11:28:10|20544.25|20464.25|20546.52|20466.52|20546.52|20466.52|20544.25|20464.25|10
1739791700000|2025-02-17 11:28:20|20546.3|20466.3|20545.32|20465.32|20546.3|20466.3|20545|20465|10
1739791710000|2025-02-17 11:28:30|20545.29|20465.29|20545.71|20465.71|20545.72|20465.72|20544.81|20464.81|10
1739791720000|2025-02-17 11:28:40|20545.65|20465.65|20545.68|20465.68|20545.68|20465.68|20545.42|20465.42|10
1739791730000|2025-02-17 11:28:50|20545.7|20465.7|20544.09|20464.09|20545.71|20465.71|20544.09|20464.09|8
1739791740000|2025-02-17 11:29:00|20544.12|20464.12|20543.28|20463.28|20544.13|20464.13|20543.28|20463.28|10
1739791750000|2025-02-17 11:29:10|20542.98|20462.98|20542.62|20462.62|20542.98|20462.98|20542.54|20462.54|9
1739791760000|2025-02-17 11:29:20|20542.6|20462.6|20540.11|20460.11|20542.75|20462.75|20540.11|20460.11|9
1739791770000|2025-02-17 11:29:30|20539.89|20459.89|20534.46|20454.46|20539.89|20459.89|20534.46|20454.46|10
1739791780000|2025-02-17 11:29:40|20534.11|20454.11|20529.34|20449.34|20534.11|20454.11|20529.34|20449.34|10
1739791790000|2025-02-17 11:29:50|20529.06|20449.06|20530.84|20450.84|20531.48|20451.48|20529.06|20449.06|10
1739791800000|2025-02-17 11:30:00|20530.82|20450.82|20530.52|20450.52|20530.84|20450.84|20529.71|20449.71|10
1739791810000|2025-02-17 11:30:10|20530.42|20450.42|20530.69|20450.69|20530.69|20450.69|20530.29|20450.29|9
1739791820000|2025-02-17 11:30:20|20533.2|20453.2|20534.61|20454.61|20534.7|20454.7|20533.2|20453.2|10
1739791830000|2025-02-17 11:30:30|20534.64|20454.64|20533.79|20453.79|20534.65|20454.65|20533.7|20453.7|8
1739791840000|2025-02-17 11:30:40|20533.85|20453.85|20534.18|20454.18|20534.19|20454.19|20533.56|20453.56|8
1739791850000|2025-02-17 11:30:50|20534.34|20454.34|20535.1|20455.1|20535.74|20455.74|20534.34|20454.34|10
1739791860000|2025-02-17 11:31:00|20535.47|20455.47|20534.17|20454.17|20535.61|20455.61|20534.16|20454.16|9
1739791870000|2025-02-17 11:31:10|20534.09|20454.09|20530.89|20450.89|20534.09|20454.09|20530.89|20450.89|10
1739791880000|2025-02-17 11:31:20|20530.91|20450.91|20531.01|20451.01|20531.1|20451.1|20530.91|20450.91|9
1739791890000|2025-02-17 11:31:30|20530.92|20450.92|20530.2|20450.2|20531.12|20451.12|20530.2|20450.2|9
1739791900000|2025-02-17 11:31:40|20530.31|20450.31|20529.81|20449.81|20530.49|20450.49|20529.79|20449.79|10
1739791910000|2025-02-17 11:31:50|20530.07|20450.07|20530.93|20450.93|20530.93|20450.93|20530.07|20450.07|10
1739791920000|2025-02-17 11:32:00|20531.16|20451.16|20530.23|20450.23|20531.42|20451.42|20530.23|20450.23|9
1739791930000|2025-02-17 11:32:10|20530.13|20450.13|20528.61|20448.61|20530.13|20450.13|20528.61|20448.61|10
1739791940000|2025-02-17 11:32:20|20528.35|20448.35|20527.9|20447.9|20528.44|20448.44|20527.66|20447.66|10
1739791950000|2025-02-17 11:32:30|20528.54|20448.54|20532.25|20452.25|20532.82|20452.82|20528.54|20448.54|9
1739791960000|2025-02-17 11:32:40|20532.49|20452.49|20530.91|20450.91|20532.49|20452.49|20530.81|20450.81|10
1739791970000|2025-02-17 11:32:50|20530.44|20450.44|20531.14|20451.14|20531.14|20451.14|20530.42|20450.42|9
1739791980000|2025-02-17 11:33:00|20531.27|20451.27|20533.46|20453.46|20533.46|20453.46|20531.27|20451.27|9
1739791990000|2025-02-17 11:33:10|20533.96|20453.96|20533.76|20453.76|20534.45|20454.45|20533.63|20453.63|10
1739792000000|2025-02-17 11:33:20|20533.87|20453.87|20533.68|20453.68|20533.87|20453.87|20532.91|20452.91|10
1739792010000|2025-02-17 11:33:30|20533.19|20453.19|20533.25|20453.25|20533.5|20453.5|20532.92|20452.92|10
1739792020000|2025-02-17 11:33:40|20533.04|20453.04|20532.21|20452.21|20533.14|20453.14|20532.18|20452.18|10
1739792030000|2025-02-17 11:33:50|20532.37|20452.37|20533.16|20453.16|20533.17|20453.17|20532.37|20452.37|10
1739792040000|2025-02-17 11:34:00|20533.24|20453.24|20533.61|20453.61|20533.66|20453.66|20532.62|20452.62|9
1739792050000|2025-02-17 11:34:10|20533.68|20453.68|20533.77|20453.77|20533.88|20453.88|20533.66|20453.66|9
1739792060000|2025-02-17 11:34:20|20533.75|20453.75|20532.03|20452.03|20533.75|20453.75|20532.03|20452.03|9
1739792070000|2025-02-17 11:34:30|20531.59|20451.59|20530.42|20450.42|20531.59|20451.59|20528.95|20448.95|10
1739792080000|2025-02-17 11:34:40|20529.67|20449.67|20528.64|20448.64|20529.67|20449.67|20528.64|20448.64|9
1739792090000|2025-02-17 11:34:50|20528.66|20448.66|20526.1|20446.1|20528.7|20448.7|20526|20446|9
1739792100000|2025-02-17 11:35:00|20526.5|20446.5|20528.28|20448.28|20528.28|20448.28|20526.5|20446.5|10
1739792110000|2025-02-17 11:35:10|20528.3|20448.3|20528.46|20448.46|20529.35|20449.35|20528.3|20448.3|10
1739792120000|2025-02-17 11:35:20|20527.99|20447.99|20527.21|20447.21|20527.99|20447.99|20527.09|20447.09|9
1739792130000|2025-02-17 11:35:30|20527.19|20447.19|20527.44|20447.44|20527.44|20447.44|20526.53|20446.53|9
1739792140000|2025-02-17 11:35:40|20527.49|20447.49|20527.84|20447.84|20527.91|20447.91|20527.49|20447.49|10
1739792150000|2025-02-17 11:35:50|20527.69|20447.69|20524.18|20444.18|20527.72|20447.72|20524.18|20444.18|10
1739792160000|2025-02-17 11:36:00|20522.92|20442.92|20522.04|20442.04|20522.92|20442.92|20522.02|20442.02|9
1739792170000|2025-02-17 11:36:10|20522.02|20442.02|20522.93|20442.93|20522.93|20442.93|20522.02|20442.02|9
1739792180000|2025-02-17 11:36:20|20522.74|20442.74|20521.75|20441.75|20522.74|20442.74|20521.75|20441.75|10
1739792190000|2025-02-17 11:36:30|20521.57|20441.57|20519.93|20439.93|20522.36|20442.36|20519.93|20439.93|10
1739792200000|2025-02-17 11:36:40|20519.9|20439.9|20518.99|20438.99|20520.05|20440.05|20518.75|20438.75|10
1739792210000|2025-02-17 11:36:50|20519|20439|20515.68|20435.68|20519|20439|20515.68|20435.68|10
1739792220000|2025-02-17 11:37:00|20515.52|20435.52|20514.88|20434.88|20515.52|20435.52|20514.88|20434.88|8
1739792230000|2025-02-17 11:37:10|20514.89|20434.89|20513.22|20433.22|20514.89|20434.89|20513.22|20433.22|9
1739792240000|2025-02-17 11:37:20|20510.96|20430.96|20510.02|20430.02|20510.96|20430.96|20509.91|20429.91|10
1739792250000|2025-02-17 11:37:30|20510.29|20430.29|20511.54|20431.54|20511.82|20431.82|20510.29|20430.29|9
1739792260000|2025-02-17 11:37:40|20511.57|20431.57|20513.32|20433.32|20513.32|20433.32|20511.57|20431.57|6
1739792270000|2025-02-17 11:37:50|20513.48|20433.48|20514.17|20434.17|20515.15|20435.15|20513.48|20433.48|10
1739792280000|2025-02-17 11:38:00|20514.03|20434.03|20510.59|20430.59|20514.03|20434.03|20510.59|20430.59|9
1739792290000|2025-02-17 11:38:10|20509.87|20429.87|20507.75|20427.75|20509.87|20429.87|20507.63|20427.63|9
1739792300000|2025-02-17 11:38:20|20508.1|20428.1|20505.22|20425.22|20508.97|20428.97|20505.22|20425.22|10
1739792310000|2025-02-17 11:38:30|20504.95|20424.95|20502.92|20422.92|20504.95|20424.95|20502.92|20422.92|10
1739792320000|2025-02-17 11:38:40|20502.78|20422.78|20504.47|20424.47|20504.47|20424.47|20502.78|20422.78|7
1739792330000|2025-02-17 11:38:50|20504.52|20424.52|20504.33|20424.33|20504.52|20424.52|20503.88|20423.88|9
1739792340000|2025-02-17 11:39:00|20504.49|20424.49|20503.65|20423.65|20504.85|20424.85|20503.65|20423.65|10
1739792350000|2025-02-17 11:39:10|20503.57|20423.57|20502.55|20422.55|20504.3|20424.3|20502.17|20422.17|9
1739792360000|2025-02-17 11:39:20|20502.6|20422.6|20503.1|20423.1|20503.21|20423.21|20502.6|20422.6|10
1739792370000|2025-02-17 11:39:30|20502.99|20422.99|20503.95|20423.95|20503.96|20423.96|20502.99|20422.99|10
1739792380000|2025-02-17 11:39:40|20503.94|20423.94|20504.7|20424.7|20505.1|20425.1|20503.94|20423.94|9
1739792390000|2025-02-17 11:39:50|20504.79|20424.79|20503.33|20423.33|20504.79|20424.79|20503.26|20423.26|9
1739792400000|2025-02-17 11:40:00|20503.42|20423.42|20503.01|20423.01|20503.46|20423.46|20503.01|20423.01|9
1739792410000|2025-02-17 11:40:10|20503.5|20423.5|20504.17|20424.17|20504.17|20424.17|20503.5|20423.5|10
1739792420000|2025-02-17 11:40:20|20504.9|20424.9|20507.27|20427.27|20507.27|20427.27|20504.9|20424.9|10
1739792430000|2025-02-17 11:40:30|20506.8|20426.8|20508.48|20428.48|20508.66|20428.66|20506.77|20426.77|8
1739792440000|2025-02-17 11:40:40|20509.01|20429.01|20512.2|20432.2|20512.2|20432.2|20509.01|20429.01|10
1739792450000|2025-02-17 11:40:50|20512.3|20432.3|20512.41|20432.41|20512.49|20432.49|20511.4|20431.4|10
1739792460000|2025-02-17 11:41:00|20512.43|20432.43|20514.55|20434.55|20514.55|20434.55|20512.43|20432.43|10
1739792470000|2025-02-17 11:41:10|20514.7|20434.7|20513.31|20433.31|20514.7|20434.7|20512.26|20432.26|10
1739792480000|2025-02-17 11:41:20|20513.36|20433.36|20513.17|20433.17|20513.36|20433.36|20512.56|20432.56|10
1739792490000|2025-02-17 11:41:30|20513.35|20433.35|20514.72|20434.72|20514.79|20434.79|20513.35|20433.35|10
1739792500000|2025-02-17 11:41:40|20514.71|20434.71|20514.71|20434.71|20515.11|20435.11|20514.5|20434.5|10
1739792510000|2025-02-17 11:41:50|20514.75|20434.75|20515.26|20435.26|20515.44|20435.44|20514.75|20434.75|9
1739792520000|2025-02-17 11:42:00|20515.31|20435.31|20514.99|20434.99|20515.37|20435.37|20514.99|20434.99|10
1739792530000|2025-02-17 11:42:10|20515.06|20435.06|20514.28|20434.28|20515.2|20435.2|20514.28|20434.28|9
1739792540000|2025-02-17 11:42:20|20514.36|20434.36|20514.4|20434.4|20514.57|20434.57|20514.35|20434.35|10
1739792550000|2025-02-17 11:42:30|20514.45|20434.45|20512.71|20432.71|20514.47|20434.47|20512.71|20432.71|10
1739792560000|2025-02-17 11:42:40|20512.7|20432.7|20511.38|20431.38|20512.7|20432.7|20511.23|20431.23|10
1739792570000|2025-02-17 11:42:50|20511.16|20431.16|20511.2|20431.2|20511.33|20431.33|20510.91|20430.91|10
1739792580000|2025-02-17 11:43:00|20511.17|20431.17|20511.9|20431.9|20511.9|20431.9|20511.17|20431.17|9
1739792590000|2025-02-17 11:43:10|20511.84|20431.84|20515.99|20435.99|20515.99|20435.99|20511.84|20431.84|9
1739792600000|2025-02-17 11:43:20|20515.29|20435.29|20516.2|20436.2|20516.58|20436.58|20515.26|20435.26|10
1739792610000|2025-02-17 11:43:30|20516.16|20436.16|20516.86|20436.86|20517.08|20437.08|20516.15|20436.15|10
1739792620000|2025-02-17 11:43:40|20516.77|20436.77|20516.81|20436.81|20516.81|20436.81|20516.59|20436.59|10
1739792630000|2025-02-17 11:43:50|20516.85|20436.85|20516.46|20436.46|20516.85|20436.85|20516.17|20436.17|10
1739792640000|2025-02-17 11:44:00|20516.47|20436.47|20514.79|20434.79|20516.47|20436.47|20514.77|20434.77|10
1739792650000|2025-02-17 11:44:10|20514.84|20434.84|20515.64|20435.64|20515.67|20435.67|20514.16|20434.16|9
1739792660000|2025-02-17 11:44:20|20515.63|20435.63|20516.53|20436.53|20516.53|20436.53|20515.51|20435.51|9
1739792670000|2025-02-17 11:44:30|20516.97|20436.97|20519.1|20439.1|20519.1|20439.1|20516.97|20436.97|10
1739792680000|2025-02-17 11:44:40|20519.21|20439.21|20520.55|20440.55|20520.6|20440.6|20518.96|20438.96|9
1739792690000|2025-02-17 11:44:50|20520.5|20440.5|20519.62|20439.62|20520.95|20440.95|20519.62|20439.62|10
1739792700000|2025-02-17 11:45:00|20519.98|20439.98|20519.72|20439.72|20520.2|20440.2|20519.71|20439.71|9
1739792710000|2025-02-17 11:45:10|20519.45|20439.45|20518.48|20438.48|20519.56|20439.56|20518.16|20438.16|10
1739792720000|2025-02-17 11:45:20|20518.91|20438.91|20519.05|20439.05|20519.24|20439.24|20518.91|20438.91|9
1739792730000|2025-02-17 11:45:30|20519.22|20439.22|20520.96|20440.96|20520.96|20440.96|20519.22|20439.22|10
1739792740000|2025-02-17 11:45:40|20521.07|20441.07|20523.29|20443.29|20523.6|20443.6|20521.07|20441.07|10
1739792750000|2025-02-17 11:45:50|20526.55|20446.55|20526.58|20446.58|20526.68|20446.68|20526.25|20446.25|9
1739792760000|2025-02-17 11:46:00|20526.65|20446.65|20526.96|20446.96|20526.96|20446.96|20526.38|20446.38|9
1739792770000|2025-02-17 11:46:10|20526.92|20446.92|20522.33|20442.33|20526.92|20446.92|20522.32|20442.32|10
1739792780000|2025-02-17 11:46:20|20522.29|20442.29|20523.35|20443.35|20523.78|20443.78|20522.29|20442.29|10
1739792790000|2025-02-17 11:46:30|20523.22|20443.22|20523.54|20443.54|20523.64|20443.64|20523.22|20443.22|10
1739792800000|2025-02-17 11:46:40|20523.62|20443.62|20523.75|20443.75|20523.95|20443.95|20523.46|20443.46|10
1739792810000|2025-02-17 11:46:50|20523.87|20443.87|20527.59|20447.59|20527.59|20447.59|20523.84|20443.84|9
1739792820000|2025-02-17 11:47:00|20530.06|20450.06|20531.96|20451.96|20531.96|20451.96|20529.61|20449.61|10
1739792830000|2025-02-17 11:47:10|20531.99|20451.99|20529.49|20449.49|20531.99|20451.99|20527.91|20447.91|10
1739792840000|2025-02-17 11:47:20|20529.56|20449.56|20529.18|20449.18|20529.65|20449.65|20529.18|20449.18|7
1739792850000|2025-02-17 11:47:30|20529.1|20449.1|20526.26|20446.26|20529.1|20449.1|20526.26|20446.26|10
1739792860000|2025-02-17 11:47:40|20525.78|20445.78|20521.44|20441.44|20525.78|20445.78|20521.44|20441.44|9
1739792870000|2025-02-17 11:47:50|20521.39|20441.39|20520.22|20440.22|20521.39|20441.39|20520.1|20440.1|8
1739792880000|2025-02-17 11:48:00|20520.21|20440.21|20520.71|20440.71|20522.05|20442.05|20520.16|20440.16|10
1739792890000|2025-02-17 11:48:10|20520.73|20440.73|20523.76|20443.76|20523.76|20443.76|20520.73|20440.73|10
1739792900000|2025-02-17 11:48:20|20523.95|20443.95|20522.14|20442.14|20524.1|20444.1|20522.14|20442.14|10
1739792910000|2025-02-17 11:48:30|20522.15|20442.15|20521.54|20441.54|20522.15|20442.15|20521.22|20441.22|10
1739792920000|2025-02-17 11:48:40|20522.07|20442.07|20526.48|20446.48|20526.48|20446.48|20522.07|20442.07|10
1739792930000|2025-02-17 11:48:50|20527.17|20447.17|20527.59|20447.59|20527.59|20447.59|20527.17|20447.17|9
1739792940000|2025-02-17 11:49:00|20527.6|20447.6|20529.71|20449.71|20529.71|20449.71|20527.6|20447.6|10
1739792950000|2025-02-17 11:49:10|20529.72|20449.72|20528.24|20448.24|20529.72|20449.72|20527.77|20447.77|9
1739792960000|2025-02-17 11:49:20|20528.15|20448.15|20531.18|20451.18|20531.44|20451.44|20528.15|20448.15|10
1739792970000|2025-02-17 11:49:30|20531.11|20451.11|20530.09|20450.09|20531.11|20451.11|20530.09|20450.09|8
1739792980000|2025-02-17 11:49:40|20530.18|20450.18|20531.52|20451.52|20531.57|20451.57|20530.17|20450.17|10
1739792990000|2025-02-17 11:49:50|20531.67|20451.67|20531.46|20451.46|20531.75|20451.75|20531.39|20451.39|9
1739793000000|2025-02-17 11:50:00|20531.47|20451.47|20534.34|20454.34|20534.34|20454.34|20531.47|20451.47|10
1739793010000|2025-02-17 11:50:10|20534.71|20454.71|20538.43|20458.43|20538.43|20458.43|20534.69|20454.69|9
1739793020000|2025-02-17 11:50:20|20539.06|20459.06|20539.45|20459.45|20539.57|20459.57|20539.06|20459.06|10
1739793030000|2025-02-17 11:50:30|20539.74|20459.74|20539.1|20459.1|20539.8|20459.8|20539.08|20459.08|9
1739793040000|2025-02-17 11:50:40|20539.25|20459.25|20539.15|20459.15|20539.87|20459.87|20539.15|20459.15|10
1739793050000|2025-02-17 11:50:50|20539.32|20459.32|20538.41|20458.41|20539.57|20459.57|20538.41|20458.41|9
1739793060000|2025-02-17 11:51:00|20538.38|20458.38|20539.35|20459.35|20539.35|20459.35|20538.38|20458.38|10
1739793070000|2025-02-17 11:51:10|20539.37|20459.37|20542.94|20462.94|20542.94|20462.94|20539.37|20459.37|10
1739793080000|2025-02-17 11:51:20|20543.16|20463.16|20544.02|20464.02|20544.02|20464.02|20542.51|20462.51|10
1739793090000|2025-02-17 11:51:30|20544.05|20464.05|20543.45|20463.45|20544.91|20464.91|20543.45|20463.45|10
1739793100000|2025-02-17 11:51:40|20543.46|20463.46|20542.05|20462.05|20543.46|20463.46|20542.05|20462.05|10
1739793110000|2025-02-17 11:51:50|20542.03|20462.03|20541.71|20461.71|20542.11|20462.11|20541.48|20461.48|8
1739793120000|2025-02-17 11:52:00|20541.59|20461.59|20541.22|20461.22|20541.59|20461.59|20540.52|20460.52|10
1739793130000|2025-02-17 11:52:10|20540.37|20460.37|20539.33|20459.33|20540.37|20460.37|20539.33|20459.33|10
1739793140000|2025-02-17 11:52:20|20539.13|20459.13|20542.94|20462.94|20542.94|20462.94|20539.13|20459.13|9
1739793150000|2025-02-17 11:52:30|20543.19|20463.19|20540.77|20460.77|20543.59|20463.59|20540.77|20460.77|9
1739793160000|2025-02-17 11:52:40|20540.49|20460.49|20537.96|20457.96|20540.49|20460.49|20537.96|20457.96|9
1739793170000|2025-02-17 11:52:50|20537.56|20457.56|20536.22|20456.22|20537.56|20457.56|20536.22|20456.22|10
1739793180000|2025-02-17 11:53:00|20536.2|20456.2|20536.44|20456.44|20536.44|20456.44|20535.65|20455.65|9
1739793190000|2025-02-17 11:53:10|20536.27|20456.27|20535.96|20455.96|20536.34|20456.34|20535.96|20455.96|10
1739793200000|2025-02-17 11:53:20|20535.82|20455.82|20536.85|20456.85|20536.85|20456.85|20535.77|20455.77|9
1739793210000|2025-02-17 11:53:30|20536.68|20456.68|20537.46|20457.46|20537.46|20457.46|20536.61|20456.61|8
1739793220000|2025-02-17 11:53:40|20537.37|20457.37|20536.24|20456.24|20537.55|20457.55|20536.24|20456.24|10
1739793230000|2025-02-17 11:53:50|20536|20456|20536.93|20456.93|20536.93|20456.93|20535.6|20455.6|8
1739793240000|2025-02-17 11:54:00|20537.11|20457.11|20537.7|20457.7|20537.7|20457.7|20536.86|20456.86|10
1739793250000|2025-02-17 11:54:10|20537.45|20457.45|20538.8|20458.8|20539.14|20459.14|20537.45|20457.45|10
1739793260000|2025-02-17 11:54:20|20538.64|20458.64|20539.6|20459.6|20539.64|20459.64|20538.34|20458.34|9
1739793270000|2025-02-17 11:54:30|20543.73|20463.73|20548.82|20468.82|20548.82|20468.82|20543.73|20463.73|10
1739793280000|2025-02-17 11:54:40|20547.08|20467.08|20548.33|20468.33|20548.33|20468.33|20547.08|20467.08|10
1739793290000|2025-02-17 11:54:50|20549.74|20469.74|20564.97|20484.97|20564.97|20484.97|20549.74|20469.74|10
1739793300000|2025-02-17 11:55:00|20566.26|20486.26|20571.56|20491.56|20572.27|20492.27|20566.26|20486.26|10
1739793310000|2025-02-17 11:55:10|20572.15|20492.15|20570.53|20490.53|20575.51|20495.51|20570.53|20490.53|10
1739793320000|2025-02-17 11:55:20|20572.17|20492.17|20572.88|20492.88|20574.98|20494.98|20572.17|20492.17|10
1739793330000|2025-02-17 11:55:30|20573.21|20493.21|20575.76|20495.76|20575.76|20495.76|20573|20493|10
1739793340000|2025-02-17 11:55:40|20576.74|20496.74|20579.41|20499.41|20580.82|20500.82|20576.74|20496.74|9
1739793350000|2025-02-17 11:55:50|20579.33|20499.33|20576.83|20496.83|20579.57|20499.57|20576.83|20496.83|10
1739793360000|2025-02-17 11:56:00|20576.76|20496.76|20577.22|20497.22|20577.75|20497.75|20576.45|20496.45|10
1739793370000|2025-02-17 11:56:10|20577.14|20497.14|20577.74|20497.74|20578.53|20498.53|20577.14|20497.14|10
1739793380000|2025-02-17 11:56:20|20577.33|20497.33|20575.09|20495.09|20578.5|20498.5|20575.09|20495.09|10
1739793390000|2025-02-17 11:56:30|20574.92|20494.92|20572.93|20492.93|20574.92|20494.92|20572.74|20492.74|10
1739793400000|2025-02-17 11:56:40|20573.05|20493.05|20587.14|20507.14|20587.14|20507.14|20573.05|20493.05|9
1739793410000|2025-02-17 11:56:50|20587.28|20507.28|20591.59|20511.59|20591.59|20511.59|20587.28|20507.28|10
1739793420000|2025-02-17 11:57:00|20590.93|20510.93|20589.15|20509.15|20590.99|20510.99|20589.15|20509.15|9
1739793430000|2025-02-17 11:57:10|20589.16|20509.16|20584.97|20504.97|20589.16|20509.16|20584.97|20504.97|10
1739793440000|2025-02-17 11:57:20|20584.59|20504.59|20584.65|20504.65|20587.07|20507.07|20581.84|20501.84|10
1739793450000|2025-02-17 11:57:30|20584.63|20504.63|20583.75|20503.75|20584.63|20504.63|20583.73|20503.73|9
1739793460000|2025-02-17 11:57:40|20583.57|20503.57|20583.58|20503.58|20583.68|20503.68|20583.14|20503.14|10
1739793470000|2025-02-17 11:57:50|20583.63|20503.63|20583.44|20503.44|20583.96|20503.96|20583.41|20503.41|10
1739793480000|2025-02-17 11:58:00|20576.51|20496.51|20573.82|20493.82|20576.51|20496.51|20573.7|20493.7|10
1739793490000|2025-02-17 11:58:10|20573.62|20493.62|20573.79|20493.79|20573.84|20493.84|20573.12|20493.12|9
1739793500000|2025-02-17 11:58:20|20573.71|20493.71|20570.82|20490.82|20574.14|20494.14|20570.82|20490.82|10
1739793510000|2025-02-17 11:58:30|20570.42|20490.42|20571.89|20491.89|20571.89|20491.89|20569.5|20489.5|10
1739793520000|2025-02-17 11:58:40|20571.88|20491.88|20571.39|20491.39|20571.96|20491.96|20571.33|20491.33|10
1739793530000|2025-02-17 11:58:50|20571.43|20491.43|20568.94|20488.94|20571.55|20491.55|20568.63|20488.63|9
1739793540000|2025-02-17 11:59:00|20568.1|20488.1|20568.25|20488.25|20568.4|20488.4|20567.91|20487.91|10
1739793550000|2025-02-17 11:59:10|20568.29|20488.29|20569.24|20489.24|20569.24|20489.24|20567.29|20487.29|10
1739793560000|2025-02-17 11:59:20|20569.5|20489.5|20569.14|20489.14|20569.76|20489.76|20569.14|20489.14|10
1739793570000|2025-02-17 11:59:30|20568.23|20488.23|20568.26|20488.26|20568.26|20488.26|20567.55|20487.55|10
1739793580000|2025-02-17 11:59:40|20568.22|20488.22|20569.75|20489.75|20569.75|20489.75|20568.22|20488.22|10
1739793590000|2025-02-17 11:59:50|20569.47|20489.47|20569.05|20489.05|20570.42|20490.42|20569.05|20489.05|10
1739793600000|2025-02-17 12:00:00|20568.89|20488.89|20569.91|20489.91|20569.91|20489.91|20568.36|20488.36|9
1739793610000|2025-02-17 12:00:10|20569.11|20489.11|20573.23|20493.23|20573.5|20493.5|20568.74|20488.74|10
1739793620000|2025-02-17 12:00:20|20574.26|20494.26|20578.38|20498.38|20578.38|20498.38|20574.26|20494.26|10
1739793630000|2025-02-17 12:00:30|20578.45|20498.45|20578.69|20498.69|20578.69|20498.69|20578.18|20498.18|10
1739793640000|2025-02-17 12:00:40|20579.04|20499.04|20578.46|20498.46|20579.04|20499.04|20578.46|20498.46|10
1739793650000|2025-02-17 12:00:50|20578.26|20498.26|20581.49|20501.49|20582.25|20502.25|20578.11|20498.11|10
1739793660000|2025-02-17 12:01:00|20582.41|20502.41|20583.58|20503.58|20583.75|20503.75|20582.41|20502.41|10
1739793670000|2025-02-17 12:01:10|20582.9|20502.9|20583.79|20503.79|20583.92|20503.92|20582.9|20502.9|10
1739793680000|2025-02-17 12:01:20|20583.67|20503.67|20587.66|20507.66|20587.66|20507.66|20583.67|20503.67|10
1739793690000|2025-02-17 12:01:30|20587.78|20507.78|20590.35|20510.35|20590.35|20510.35|20587.64|20507.64|10
1739793700000|2025-02-17 12:01:40|20590.36|20510.36|20589.59|20509.59|20590.59|20510.59|20589.59|20509.59|10
1739793710000|2025-02-17 12:01:50|20589.23|20509.23|20589.09|20509.09|20589.23|20509.23|20588.71|20508.71|10
1739793720000|2025-02-17 12:02:00|20589.03|20509.03|20588.8|20508.8|20590.1|20510.1|20588.55|20508.55|9
1739793730000|2025-02-17 12:02:10|20587.32|20507.32|20594.41|20514.41|20594.41|20514.41|20586.49|20506.49|10
1739793740000|2025-02-17 12:02:20|20594.6|20514.6|20591.17|20511.17|20594.74|20514.74|20591.17|20511.17|10
1739793750000|2025-02-17 12:02:30|20591.23|20511.23|20590.47|20510.47|20591.37|20511.37|20590.02|20510.02|10
1739793760000|2025-02-17 12:02:40|20590.91|20510.91|20594.37|20514.37|20594.43|20514.43|20590.91|20510.91|10
1739793770000|2025-02-17 12:02:50|20593.92|20513.92|20595.73|20515.73|20595.73|20515.73|20593.66|20513.66|9
1739793780000|2025-02-17 12:03:00|20596.05|20516.05|20596.36|20516.36|20596.36|20516.36|20595.66|20515.66|10
1739793790000|2025-02-17 12:03:10|20596.39|20516.39|20596.36|20516.36|20596.51|20516.51|20596.36|20516.36|9
1739793800000|2025-02-17 12:03:20|20596.06|20516.06|20597.16|20517.16|20597.16|20517.16|20596.06|20516.06|10
1739793810000|2025-02-17 12:03:30|20597.25|20517.25|20598.13|20518.13|20598.28|20518.28|20597.25|20517.25|9
1739793820000|2025-02-17 12:03:40|20599.91|20519.91|20603.68|20523.68|20603.68|20523.68|20599.85|20519.85|10
1739793830000|2025-02-17 12:03:50|20603.71|20523.71|20604.01|20524.01|20604.22|20524.22|20603.34|20523.34|8
1739793840000|2025-02-17 12:04:00|20604.14|20524.14|20602.83|20522.83|20604.26|20524.26|20602.59|20522.59|10
1739793850000|2025-02-17 12:04:10|20602.45|20522.45|20602|20522|20602.67|20522.67|20601.94|20521.94|10
1739793860000|2025-02-17 12:04:20|20601.97|20521.97|20601.04|20521.04|20601.97|20521.97|20601.04|20521.04|9
1739793870000|2025-02-17 12:04:30|20601.05|20521.05|20600.2|20520.2|20601.05|20521.05|20600.09|20520.09|9
1739793880000|2025-02-17 12:04:40|20598.27|20518.27|20599.22|20519.22|20600.38|20520.38|20597.31|20517.31|9
1739793890000|2025-02-17 12:04:50|20598.32|20518.32|20600.81|20520.81|20600.81|20520.81|20598.23|20518.23|10
1739793900000|2025-02-17 12:05:00|20600.91|20520.91|20601.77|20521.77|20601.77|20521.77|20600.6|20520.6|9
1739793910000|2025-02-17 12:05:10|20601.83|20521.83|20604.21|20524.21|20604.21|20524.21|20601.64|20521.64|10
1739793920000|2025-02-17 12:05:20|20604.74|20524.74|20611.93|20531.93|20611.93|20531.93|20604.74|20524.74|10
1739793930000|2025-02-17 12:05:30|20612.09|20532.09|20611.46|20531.46|20612.09|20532.09|20610.69|20530.69|10
1739793940000|2025-02-17 12:05:40|20611.56|20531.56|20614.82|20534.82|20614.82|20534.82|20611.56|20531.56|10
1739793950000|2025-02-17 12:05:50|20615.52|20535.52|20616.4|20536.4|20616.4|20536.4|20615.29|20535.29|10
1739793960000|2025-02-17 12:06:00|20616.77|20536.77|20620.85|20540.85|20620.92|20540.92|20616.77|20536.77|10
1739793970000|2025-02-17 12:06:10|20620.93|20540.93|20621.06|20541.06|20621.06|20541.06|20619.58|20539.58|9
1739793980000|2025-02-17 12:06:20|20621.5|20541.5|20620.85|20540.85|20621.99|20541.99|20620.58|20540.58|10
1739793990000|2025-02-17 12:06:30|20620.75|20540.75|20619.07|20539.07|20620.75|20540.75|20619.07|20539.07|10
1739794000000|2025-02-17 12:06:40|20618.59|20538.59|20614.57|20534.57|20618.59|20538.59|20614.57|20534.57|10
1739794010000|2025-02-17 12:06:50|20614.09|20534.09|20613.25|20533.25|20614.09|20534.09|20612.9|20532.9|9
1739794020000|2025-02-17 12:07:00|20612.77|20532.77|20612.6|20532.6|20612.86|20532.86|20611.95|20531.95|10
1739794030000|2025-02-17 12:07:10|20612.39|20532.39|20616.84|20536.84|20617.17|20537.17|20612.39|20532.39|9
1739794040000|2025-02-17 12:07:20|20616.83|20536.83|20616.51|20536.51|20617.2|20537.2|20616.51|20536.51|10
1739794050000|2025-02-17 12:07:30|20616.6|20536.6|20613.38|20533.38|20616.6|20536.6|20613.38|20533.38|10
1739794060000|2025-02-17 12:07:40|20612.13|20532.13|20611.47|20531.47|20612.13|20532.13|20611.32|20531.32|10
1739794070000|2025-02-17 12:07:50|20611.48|20531.48|20607.58|20527.58|20611.48|20531.48|20607.58|20527.58|10
1739794080000|2025-02-17 12:08:00|20607.03|20527.03|20607.76|20527.76|20607.99|20527.99|20606.58|20526.58|10
1739794090000|2025-02-17 12:08:10|20607.89|20527.89|20608.12|20528.12|20608.64|20528.64|20607.89|20527.89|10
1739794100000|2025-02-17 12:08:20|20608.15|20528.15|20608.12|20528.12|20608.18|20528.18|20607.05|20527.05|10
1739794110000|2025-02-17 12:08:30|20608.21|20528.21|20607.65|20527.65|20608.26|20528.26|20607.65|20527.65|10
1739794120000|2025-02-17 12:08:40|20607.62|20527.62|20603.01|20523.01|20607.62|20527.62|20603.01|20523.01|10
1739794130000|2025-02-17 12:08:50|20602.93|20522.93|20602.45|20522.45|20603.51|20523.51|20602.15|20522.15|10
1739794140000|2025-02-17 12:09:00|20603.2|20523.2|20603.81|20523.81|20604.04|20524.04|20603.2|20523.2|10
1739794150000|2025-02-17 12:09:10|20603.46|20523.46|20604.24|20524.24|20604.24|20524.24|20603.46|20523.46|6
1739794160000|2025-02-17 12:09:20|20604.19|20524.19|20604.21|20524.21|20604.27|20524.27|20604.08|20524.08|9
1739794170000|2025-02-17 12:09:30|20604.31|20524.31|20605.05|20525.05|20605.05|20525.05|20603.83|20523.83|10
1739794180000|2025-02-17 12:09:40|20605.32|20525.32|20605.5|20525.5|20606.13|20526.13|20604.89|20524.89|10
1739794190000|2025-02-17 12:09:50|20605.51|20525.51|20605.43|20525.43|20605.59|20525.59|20605.4|20525.4|9
1739794200000|2025-02-17 12:10:00|20605.82|20525.82|20607.56|20527.56|20607.56|20527.56|20605.04|20525.04|9
1739794210000|2025-02-17 12:10:10|20607.13|20527.13|20607.61|20527.61|20608.29|20528.29|20607.13|20527.13|9
1739794220000|2025-02-17 12:10:20|20607.49|20527.49|20606.72|20526.72|20607.58|20527.58|20606.72|20526.72|10
1739794230000|2025-02-17 12:10:30|20606.9|20526.9|20608.43|20528.43|20608.43|20528.43|20606.44|20526.44|10
1739794240000|2025-02-17 12:10:40|20608.55|20528.55|20608.7|20528.7|20608.73|20528.73|20608.53|20528.53|9
1739794250000|2025-02-17 12:10:50|20608.76|20528.76|20609.48|20529.48|20609.95|20529.95|20608.69|20528.69|10
1739794260000|2025-02-17 12:11:00|20609.42|20529.42|20611.73|20531.73|20612.03|20532.03|20609.42|20529.42|10
1739794270000|2025-02-17 12:11:10|20611.64|20531.64|20612.96|20532.96|20613.39|20533.39|20611.64|20531.64|10
1739794280000|2025-02-17 12:11:20|20613|20533|20613.16|20533.16|20613.3|20533.3|20612.9|20532.9|9
1739794290000|2025-02-17 12:11:30|20613.33|20533.33|20616.96|20536.96|20616.96|20536.96|20613.33|20533.33|10
1739794300000|2025-02-17 12:11:40|20617.33|20537.33|20618.75|20538.75|20619.65|20539.65|20617.33|20537.33|10
1739794310000|2025-02-17 12:11:50|20618.92|20538.92|20619.69|20539.69|20619.69|20539.69|20618.92|20538.92|10
1739794320000|2025-02-17 12:12:00|20620.12|20540.12|20621.86|20541.86|20621.86|20541.86|20620.12|20540.12|10
1739794330000|2025-02-17 12:12:10|20621.9|20541.9|20622.14|20542.14|20622.4|20542.4|20621.9|20541.9|10
1739794340000|2025-02-17 12:12:20|20622.21|20542.21|20622.81|20542.81|20622.81|20542.81|20622.21|20542.21|8
1739794350000|2025-02-17 12:12:30|20622.6|20542.6|20624.12|20544.12|20624.12|20544.12|20622.6|20542.6|10
1739794360000|2025-02-17 12:12:40|20624.26|20544.26|20624.58|20544.58|20624.58|20544.58|20623.53|20543.53|10
1739794370000|2025-02-17 12:12:50|20624.68|20544.68|20624.2|20544.2|20624.68|20544.68|20624.2|20544.2|9
1739794380000|2025-02-17 12:13:00|20624.15|20544.15|20624.29|20544.29|20624.47|20544.47|20624.04|20544.04|8
1739794390000|2025-02-17 12:13:10|20623.42|20543.42|20622.79|20542.79|20623.79|20543.79|20622.79|20542.79|10
1739794400000|2025-02-17 12:13:20|20622.69|20542.69|20621.16|20541.16|20622.69|20542.69|20621.04|20541.04|10
1739794410000|2025-02-17 12:13:30|20621.17|20541.17|20622.12|20542.12|20622.22|20542.22|20620.47|20540.47|9
1739794420000|2025-02-17 12:13:40|20622.67|20542.67|20623.07|20543.07|20623.73|20543.73|20622.67|20542.67|10
1739794430000|2025-02-17 12:13:50|20622.78|20542.78|20622.67|20542.67|20622.89|20542.89|20622.62|20542.62|7
1739794440000|2025-02-17 12:14:00|20622.61|20542.61|20623.83|20543.83|20623.83|20543.83|20622.49|20542.49|9
1739794450000|2025-02-17 12:14:10|20623.07|20543.07|20622.87|20542.87|20623.37|20543.37|20622.72|20542.72|10
1739794460000|2025-02-17 12:14:20|20623.03|20543.03|20623.13|20543.13|20623.13|20543.13|20622.31|20542.31|9
1739794470000|2025-02-17 12:14:30|20623.84|20543.84|20624.63|20544.63|20625.39|20545.39|20623.84|20543.84|10
1739794480000|2025-02-17 12:14:40|20624.61|20544.61|20623.75|20543.75|20624.81|20544.81|20623.75|20543.75|9
1739794490000|2025-02-17 12:14:50|20623.67|20543.67|20622.63|20542.63|20623.68|20543.68|20622.63|20542.63|10
1739794500000|2025-02-17 12:15:00|20621.66|20541.66|20621.29|20541.29|20621.66|20541.66|20620.71|20540.71|9
1739794510000|2025-02-17 12:15:10|20621.38|20541.38|20620.45|20540.45|20621.54|20541.54|20619.94|20539.94|10
1739794520000|2025-02-17 12:15:20|20620.46|20540.46|20616.19|20536.19|20620.62|20540.62|20616.19|20536.19|10
1739794530000|2025-02-17 12:15:30|20616.28|20536.28|20618.15|20538.15|20618.21|20538.21|20616.28|20536.28|9
1739794540000|2025-02-17 12:15:40|20618.07|20538.07|20620.33|20540.33|20620.33|20540.33|20618.07|20538.07|9
1739794550000|2025-02-17 12:15:50|20620.31|20540.31|20619.82|20539.82|20620.5|20540.5|20619.42|20539.42|10
1739794560000|2025-02-17 12:16:00|20619.76|20539.76|20620.69|20540.69|20620.74|20540.74|20619.76|20539.76|10
1739794570000|2025-02-17 12:16:10|20620.39|20540.39|20618.69|20538.69|20620.39|20540.39|20618.69|20538.69|9
1739794580000|2025-02-17 12:16:20|20618.23|20538.23|20617.02|20537.02|20618.23|20538.23|20616.9|20536.9|10
1739794590000|2025-02-17 12:16:30|20617.91|20537.91|20622.13|20542.13|20622.13|20542.13|20617.91|20537.91|10
1739794600000|2025-02-17 12:16:40|20622.62|20542.62|20625.29|20545.29|20625.29|20545.29|20622.62|20542.62|10
1739794610000|2025-02-17 12:16:50|20626.41|20546.41|20629.75|20549.75|20629.75|20549.75|20626.16|20546.16|10
1739794620000|2025-02-17 12:17:00|20630.1|20550.1|20629.45|20549.45|20630.53|20550.53|20629.19|20549.19|10
1739794630000|2025-02-17 12:17:10|20629.65|20549.65|20633.91|20553.91|20633.91|20553.91|20629.65|20549.65|10
1739794640000|2025-02-17 12:17:20|20633.93|20553.93|20637.79|20557.79|20637.87|20557.87|20633.93|20553.93|10
1739794650000|2025-02-17 12:17:30|20636.64|20556.64|20636.98|20556.98|20639.3|20559.3|20636.64|20556.64|10
1739794660000|2025-02-17 12:17:40|20637.72|20557.72|20635.03|20555.03|20637.72|20557.72|20634.92|20554.92|10
1739794670000|2025-02-17 12:17:50|20634.91|20554.91|20634.22|20554.22|20635|20555|20633.89|20553.89|10
1739794680000|2025-02-17 12:18:00|20634.7|20554.7|20635.81|20555.81|20636.3|20556.3|20634.62|20554.62|10
1739794690000|2025-02-17 12:18:10|20635.74|20555.74|20638.99|20558.99|20638.99|20558.99|20635.74|20555.74|10
1739794700000|2025-02-17 12:18:20|20639.6|20559.6|20641.27|20561.27|20641.57|20561.57|20639.53|20559.53|10
1739794710000|2025-02-17 12:18:30|20641.31|20561.31|20641.09|20561.09|20641.35|20561.35|20641.09|20561.09|10
1739794720000|2025-02-17 12:18:40|20641.1|20561.1|20643|20563|20643.02|20563.02|20641.07|20561.07|10
1739794730000|2025-02-17 12:18:50|20643.41|20563.41|20639.38|20559.38|20643.67|20563.67|20639.38|20559.38|9
1739794740000|2025-02-17 12:19:00|20639.36|20559.36|20639.49|20559.49|20639.49|20559.49|20639.2|20559.2|8
1739794750000|2025-02-17 12:19:10|20639.41|20559.41|20638.11|20558.11|20639.41|20559.41|20638.11|20558.11|9
1739794760000|2025-02-17 12:19:20|20638.12|20558.12|20639.93|20559.93|20639.93|20559.93|20638.12|20558.12|10
1739794770000|2025-02-17 12:19:30|20639.85|20559.85|20640.51|20560.51|20640.78|20560.78|20639.6|20559.6|9
1739794780000|2025-02-17 12:19:40|20640.35|20560.35|20639.47|20559.47|20640.49|20560.49|20639.47|20559.47|9
1739794790000|2025-02-17 12:19:50|20639.44|20559.44|20639.85|20559.85|20639.99|20559.99|20639.44|20559.44|9
1739794800000|2025-02-17 12:20:00|20639.79|20559.79|20638.78|20558.78|20639.79|20559.79|20638.21|20558.21|10
1739794810000|2025-02-17 12:20:10|20638.79|20558.79|20638.19|20558.19|20639.38|20559.38|20638.19|20558.19|10
1739794820000|2025-02-17 12:20:20|20638.05|20558.05|20637.8|20557.8|20638.05|20558.05|20637.68|20557.68|10
1739794830000|2025-02-17 12:20:30|20637.78|20557.78|20636.81|20556.81|20637.78|20557.78|20636.8|20556.8|9
1739794840000|2025-02-17 12:20:40|20636.66|20556.66|20639.32|20559.32|20639.32|20559.32|20636.39|20556.39|8
1739794850000|2025-02-17 12:20:50|20639.73|20559.73|20638.55|20558.55|20639.81|20559.81|20638.55|20558.55|10
1739794860000|2025-02-17 12:21:00|20638.6|20558.6|20638.77|20558.77|20638.79|20558.79|20638.53|20558.53|10
1739794870000|2025-02-17 12:21:10|20638.85|20558.85|20639.97|20559.97|20640.6|20560.6|20638.85|20558.85|10
1739794880000|2025-02-17 12:21:20|20640.06|20560.06|20640.03|20560.03|20640.18|20560.18|20639.64|20559.64|10
1739794890000|2025-02-17 12:21:30|20640.49|20560.49|20641.35|20561.35|20641.35|20561.35|20640.49|20560.49|9
1739794900000|2025-02-17 12:21:40|20641.46|20561.46|20645.71|20565.71|20645.71|20565.71|20641.19|20561.19|10
1739794910000|2025-02-17 12:21:50|20645.73|20565.73|20645.95|20565.95|20645.95|20565.95|20645.32|20565.32|10
1739794920000|2025-02-17 12:22:00|20645.64|20565.64|20649.63|20569.63|20649.63|20569.63|20645.64|20565.64|10
1739794930000|2025-02-17 12:22:10|20649.76|20569.76|20652.44|20572.44|20652.44|20572.44|20649.76|20569.76|9
1739794940000|2025-02-17 12:22:20|20652.55|20572.55|20656.58|20576.58|20657.18|20577.18|20652.55|20572.55|9
1739794950000|2025-02-17 12:22:30|20656.94|20576.94|20657.96|20577.96|20658.04|20578.04|20656.94|20576.94|9
1739794960000|2025-02-17 12:22:40|20658.1|20578.1|20658.6|20578.6|20658.6|20578.6|20658.1|20578.1|10
1739794970000|2025-02-17 12:22:50|20658.64|20578.64|20658.5|20578.5|20658.93|20578.93|20657.79|20577.79|8
1739794980000|2025-02-17 12:23:00|20658.94|20578.94|20665.46|20585.46|20665.46|20585.46|20658.94|20578.94|8
1739794990000|2025-02-17 12:23:10|20666.17|20586.17|20666.37|20586.37|20666.67|20586.67|20666.07|20586.07|10
1739795000000|2025-02-17 12:23:20|20666.94|20586.94|20666.35|20586.35|20667.55|20587.55|20666.35|20586.35|10
1739795010000|2025-02-17 12:23:30|20666.34|20586.34|20665.65|20585.65|20666.34|20586.34|20665.58|20585.58|10
1739795020000|2025-02-17 12:23:40|20665.45|20585.45|20664.92|20584.92|20665.45|20585.45|20664.69|20584.69|10
1739795030000|2025-02-17 12:23:50|20664.67|20584.67|20664.23|20584.23|20664.67|20584.67|20664.2|20584.2|9
1739795040000|2025-02-17 12:24:00|20664.22|20584.22|20662.77|20582.77|20664.31|20584.31|20662.77|20582.77|10
1739795050000|2025-02-17 12:24:10|20662.88|20582.88|20663.38|20583.38|20663.38|20583.38|20662.88|20582.88|9
1739795060000|2025-02-17 12:24:20|20662.82|20582.82|20663|20583|20663.3|20583.3|20662.17|20582.17|10
1739795070000|2025-02-17 12:24:30|20663.07|20583.07|20662.27|20582.27|20663.25|20583.25|20662.18|20582.18|10
1739795080000|2025-02-17 12:24:40|20662.21|20582.21|20659.92|20579.92|20662.21|20582.21|20659.85|20579.85|9
1739795090000|2025-02-17 12:24:50|20659.93|20579.93|20657.94|20577.94|20660.08|20580.08|20657.94|20577.94|10
1739795100000|2025-02-17 12:25:00|20657.89|20577.89|20656.32|20576.32|20657.89|20577.89|20656.32|20576.32|10
1739795110000|2025-02-17 12:25:10|20655.41|20575.41|20655.07|20575.07|20656.13|20576.13|20654.59|20574.59|9
1739795120000|2025-02-17 12:25:20|20655.24|20575.24|20658.76|20578.76|20658.76|20578.76|20654.93|20574.93|10
1739795130000|2025-02-17 12:25:30|20659.22|20579.22|20659.17|20579.17|20659.75|20579.75|20658.95|20578.95|9
1739795140000|2025-02-17 12:25:40|20659.18|20579.18|20657.76|20577.76|20659.18|20579.18|20657.76|20577.76|9
1739795150000|2025-02-17 12:25:50|20657.48|20577.48|20653|20573|20657.48|20577.48|20653|20573|10
1739795160000|2025-02-17 12:26:00|20653.07|20573.07|20652.83|20572.83|20653.07|20573.07|20652.83|20572.83|10
1739795170000|2025-02-17 12:26:10|20652.54|20572.54|20650.38|20570.38|20652.54|20572.54|20650.22|20570.22|9
1739795180000|2025-02-17 12:26:20|20650.42|20570.42|20650.55|20570.55|20650.88|20570.88|20650.42|20570.42|10
1739795190000|2025-02-17 12:26:30|20650.49|20570.49|20649.29|20569.29|20650.57|20570.57|20649.29|20569.29|10
1739795200000|2025-02-17 12:26:40|20649.97|20569.97|20649.15|20569.15|20649.97|20569.97|20648.88|20568.88|9
1739795210000|2025-02-17 12:26:50|20648.75|20568.75|20645.6|20565.6|20648.75|20568.75|20645.52|20565.52|10
1739795220000|2025-02-17 12:27:00|20645.49|20565.49|20641.56|20561.56|20645.49|20565.49|20641.56|20561.56|10
1739795230000|2025-02-17 12:27:10|20641.44|20561.44|20639.41|20559.41|20641.48|20561.48|20638.41|20558.41|10
1739795240000|2025-02-17 12:27:20|20639.61|20559.61|20642.27|20562.27|20642.27|20562.27|20639.61|20559.61|10
1739795250000|2025-02-17 12:27:30|20642.3|20562.3|20642.27|20562.27|20642.34|20562.34|20642.07|20562.07|7
1739795260000|2025-02-17 12:27:40|20642.33|20562.33|20643.11|20563.11|20643.2|20563.2|20642.31|20562.31|9
1739795270000|2025-02-17 12:27:50|20642.61|20562.61|20641.36|20561.36|20642.61|20562.61|20641.36|20561.36|9
1739795280000|2025-02-17 12:28:00|20641.38|20561.38|20641.39|20561.39|20641.94|20561.94|20641.38|20561.38|9
1739795290000|2025-02-17 12:28:10|20641.38|20561.38|20648.53|20568.53|20648.53|20568.53|20641.32|20561.32|10
1739795300000|2025-02-17 12:28:20|20651.18|20571.18|20652.67|20572.67|20652.67|20572.67|20651.18|20571.18|10
1739795310000|2025-02-17 12:28:30|20652.68|20572.68|20652.77|20572.77|20652.87|20572.87|20652.41|20572.41|10
1739795320000|2025-02-17 12:28:40|20652.96|20572.96|20652.59|20572.59|20652.96|20572.96|20652.59|20572.59|9
1739795330000|2025-02-17 12:28:50|20652.4|20572.4|20654.04|20574.04|20654.6|20574.6|20652.4|20572.4|9
1739795340000|2025-02-17 12:29:00|20654.67|20574.67|20654.86|20574.86|20655.1|20575.1|20654.67|20574.67|10
1739795350000|2025-02-17 12:29:10|20654.81|20574.81|20656.38|20576.38|20656.38|20576.38|20654.7|20574.7|9
1739795360000|2025-02-17 12:29:20|20656.49|20576.49|20648.66|20568.66|20656.49|20576.49|20648.66|20568.66|10
1739795370000|2025-02-17 12:29:30|20648.08|20568.08|20648.67|20568.67|20648.67|20568.67|20647.84|20567.84|9
1739795380000|2025-02-17 12:29:40|20648.66|20568.66|20649.06|20569.06|20649.06|20569.06|20648.66|20568.66|6
1739795390000|2025-02-17 12:29:50|20649.01|20569.01|20648.62|20568.62|20649.02|20569.02|20648.62|20568.62|9
1739795400000|2025-02-17 12:30:00|20648.46|20568.46|20647.31|20567.31|20648.46|20568.46|20647.31|20567.31|10
1739795410000|2025-02-17 12:30:10|20647.28|20567.28|20647.99|20567.99|20647.99|20567.99|20646.69|20566.69|9
1739795420000|2025-02-17 12:30:20|20647.95|20567.95|20650.18|20570.18|20652.64|20572.64|20647.95|20567.95|10
1739795430000|2025-02-17 12:30:30|20649.52|20569.52|20645.57|20565.57|20649.52|20569.52|20645.4|20565.4|10
1739795440000|2025-02-17 12:30:40|20645.5|20565.5|20646.59|20566.59|20646.59|20566.59|20644.79|20564.79|9
1739795450000|2025-02-17 12:30:50|20646.26|20566.26|20646.79|20566.79|20646.79|20566.79|20645.88|20565.88|10
1739795460000|2025-02-17 12:31:00|20646.85|20566.85|20645.38|20565.38|20646.85|20566.85|20645.27|20565.27|9
1739795470000|2025-02-17 12:31:10|20644.69|20564.69|20644.33|20564.33|20645.24|20565.24|20644.33|20564.33|10
1739795480000|2025-02-17 12:31:20|20644.22|20564.22|20641.25|20561.25|20644.22|20564.22|20640.6|20560.6|10
1739795490000|2025-02-17 12:31:30|20641.65|20561.65|20640.64|20560.64|20641.77|20561.77|20640.64|20560.64|9
1739795500000|2025-02-17 12:31:40|20640.14|20560.14|20637.27|20557.27|20640.14|20560.14|20637.27|20557.27|10
1739795510000|2025-02-17 12:31:50|20636.39|20556.39|20634.85|20554.85|20636.39|20556.39|20634.21|20554.21|10
1739795520000|2025-02-17 12:32:00|20634.95|20554.95|20634.34|20554.34|20635.55|20555.55|20634.34|20554.34|10
1739795530000|2025-02-17 12:32:10|20634.39|20554.39|20636.12|20556.12|20636.33|20556.33|20634.18|20554.18|10
1739795540000|2025-02-17 12:32:20|20636.48|20556.48|20638.71|20558.71|20638.71|20558.71|20636.18|20556.18|9
1739795550000|2025-02-17 12:32:30|20637.99|20557.99|20637.17|20557.17|20637.99|20557.99|20636.56|20556.56|10
1739795560000|2025-02-17 12:32:40|20637.59|20557.59|20637.06|20557.06|20637.59|20557.59|20636.87|20556.87|10
1739795570000|2025-02-17 12:32:50|20637.12|20557.12|20637.12|20557.12|20637.19|20557.19|20637.05|20557.05|10
1739795580000|2025-02-17 12:33:00|20637.25|20557.25|20638.57|20558.57|20639.06|20559.06|20637.25|20557.25|10
1739795590000|2025-02-17 12:33:10|20637.97|20557.97|20638.01|20558.01|20638.01|20558.01|20636.52|20556.52|10
1739795600000|2025-02-17 12:33:20|20637.78|20557.78|20631.9|20551.9|20637.84|20557.84|20631.9|20551.9|10
1739795610000|2025-02-17 12:33:30|20631.64|20551.64|20629.92|20549.92|20631.65|20551.65|20629.92|20549.92|9
1739795620000|2025-02-17 12:33:40|20629.91|20549.91|20628.37|20548.37|20629.91|20549.91|20628.37|20548.37|10
1739795630000|2025-02-17 12:33:50|20628.25|20548.25|20628.35|20548.35|20628.52|20548.52|20628.25|20548.25|8
1739795640000|2025-02-17 12:34:00|20628.06|20548.06|20628.12|20548.12|20628.36|20548.36|20628|20548|10
1739795650000|2025-02-17 12:34:10|20628.13|20548.13|20628.2|20548.2|20628.33|20548.33|20628.09|20548.09|9
1739795660000|2025-02-17 12:34:20|20628.09|20548.09|20628.25|20548.25|20628.7|20548.7|20628.09|20548.09|10
1739795670000|2025-02-17 12:34:30|20628.48|20548.48|20621.98|20541.98|20628.48|20548.48|20621.98|20541.98|9
1739795680000|2025-02-17 12:34:40|20621.89|20541.89|20622.16|20542.16|20622.35|20542.35|20621.82|20541.82|9
1739795690000|2025-02-17 12:34:50|20622.33|20542.33|20624.8|20544.8|20624.99|20544.99|20622.33|20542.33|10
1739795700000|2025-02-17 12:35:00|20625.42|20545.42|20628.37|20548.37|20628.52|20548.52|20625.42|20545.42|10
1739795710000|2025-02-17 12:35:10|20627.93|20547.93|20629.26|20549.26|20629.26|20549.26|20627.73|20547.73|10
1739795720000|2025-02-17 12:35:20|20625.25|20545.25|20629.68|20549.68|20629.68|20549.68|20625.25|20545.25|10
1739795730000|2025-02-17 12:35:30|20631.49|20551.49|20639.86|20559.86|20639.86|20559.86|20631.49|20551.49|10
1739795740000|2025-02-17 12:35:40|20642.97|20562.97|20643.08|20563.08|20643.42|20563.42|20642.67|20562.67|9
1739795750000|2025-02-17 12:35:50|20642.51|20562.51|20641.27|20561.27|20642.51|20562.51|20641.27|20561.27|10
1739795760000|2025-02-17 12:36:00|20641.48|20561.48|20641.85|20561.85|20641.85|20561.85|20641.26|20561.26|9
1739795770000|2025-02-17 12:36:10|20641.89|20561.89|20641.97|20561.97|20642.45|20562.45|20641.82|20561.82|9
1739795780000|2025-02-17 12:36:20|20642.34|20562.34|20650.2|20570.2|20651.25|20571.25|20642.34|20562.34|10
1739795790000|2025-02-17 12:36:30|20650.16|20570.16|20646.45|20566.45|20650.16|20570.16|20646.45|20566.45|10
1739795800000|2025-02-17 12:36:40|20646.01|20566.01|20645.32|20565.32|20646.21|20566.21|20645.32|20565.32|9
1739795810000|2025-02-17 12:36:50|20645.25|20565.25|20642.91|20562.91|20645.25|20565.25|20642.91|20562.91|10
1739795820000|2025-02-17 12:37:00|20642.96|20562.96|20644.49|20564.49|20644.49|20564.49|20642.96|20562.96|10
1739795830000|2025-02-17 12:37:10|20644.58|20564.58|20649.82|20569.82|20649.82|20569.82|20644.58|20564.58|10
1739795840000|2025-02-17 12:37:20|20649.93|20569.93|20653.2|20573.2|20654.44|20574.44|20649.93|20569.93|10
1739795850000|2025-02-17 12:37:30|20653.19|20573.19|20652.59|20572.59|20653.19|20573.19|20652.59|20572.59|9
1739795860000|2025-02-17 12:37:40|20652.61|20572.61|20651.57|20571.57|20652.67|20572.67|20651.57|20571.57|10
1739795870000|2025-02-17 12:37:50|20651.58|20571.58|20651.48|20571.48|20651.58|20571.58|20651.47|20571.47|9
1739795880000|2025-02-17 12:38:00|20651.47|20571.47|20651.4|20571.4|20652.21|20572.21|20651.12|20571.12|9
1739795890000|2025-02-17 12:38:10|20651.48|20571.48|20650.13|20570.13|20651.85|20571.85|20650.13|20570.13|9
1739795900000|2025-02-17 12:38:20|20650.11|20570.11|20646.41|20566.41|20650.14|20570.14|20646.41|20566.41|9
1739795910000|2025-02-17 12:38:30|20645.91|20565.91|20643.42|20563.42|20645.91|20565.91|20643.42|20563.42|10
1739795920000|2025-02-17 12:38:40|20642.87|20562.87|20647.15|20567.15|20647.15|20567.15|20642.18|20562.18|9
1739795930000|2025-02-17 12:38:50|20647.3|20567.3|20649.65|20569.65|20649.65|20569.65|20647.3|20567.3|10
1739795940000|2025-02-17 12:39:00|20649.67|20569.67|20647.29|20567.29|20649.93|20569.93|20647.29|20567.29|10
1739795950000|2025-02-17 12:39:10|20647.38|20567.38|20649.77|20569.77|20650.18|20570.18|20647.01|20567.01|10
1739795960000|2025-02-17 12:39:20|20650.17|20570.17|20649.39|20569.39|20650.17|20570.17|20649.39|20569.39|9
1739795970000|2025-02-17 12:39:30|20649.23|20569.23|20648.73|20568.73|20649.55|20569.55|20648.62|20568.62|9
1739795980000|2025-02-17 12:39:40|20649.1|20569.1|20651.08|20571.08|20651.08|20571.08|20648.84|20568.84|10
1739795990000|2025-02-17 12:39:50|20650.81|20570.81|20648.77|20568.77|20650.81|20570.81|20648.69|20568.69|10
1739796000000|2025-02-17 12:40:00|20648.76|20568.76|20651.76|20571.76|20652.14|20572.14|20648.3|20568.3|10
1739796010000|2025-02-17 12:40:10|20651.36|20571.36|20653.16|20573.16|20653.16|20573.16|20650.89|20570.89|10
1739796020000|2025-02-17 12:40:20|20653.29|20573.29|20653.5|20573.5|20653.75|20573.75|20653|20573|10
1739796030000|2025-02-17 12:40:30|20653.28|20573.28|20654.14|20574.14|20654.34|20574.34|20653.21|20573.21|10
1739796040000|2025-02-17 12:40:40|20654.06|20574.06|20656.4|20576.4|20656.4|20576.4|20654.03|20574.03|10
1739796050000|2025-02-17 12:40:50|20656.39|20576.39|20660.16|20580.16|20660.81|20580.81|20656.39|20576.39|10
1739796060000|2025-02-17 12:41:00|20660.01|20580.01|20665.15|20585.15|20665.15|20585.15|20659.99|20579.99|8
1739796070000|2025-02-17 12:41:10|20665.1|20585.1|20669.89|20589.89|20669.89|20589.89|20665.07|20585.07|10
1739796080000|2025-02-17 12:41:20|20672.64|20592.64|20672.23|20592.23|20672.69|20592.69|20671.18|20591.18|10
1739796090000|2025-02-17 12:41:30|20672.12|20592.12|20672.95|20592.95|20674.04|20594.04|20672.12|20592.12|10
1739796100000|2025-02-17 12:41:40|20673.04|20593.04|20671.39|20591.39|20673.04|20593.04|20671.39|20591.39|10
1739796110000|2025-02-17 12:41:50|20671.14|20591.14|20669.63|20589.63|20671.21|20591.21|20669.63|20589.63|10
1739796120000|2025-02-17 12:42:00|20669.59|20589.59|20667.19|20587.19|20669.59|20589.59|20666.64|20586.64|9
1739796130000|2025-02-17 12:42:10|20667.02|20587.02|20667.22|20587.22|20667.52|20587.52|20667.02|20587.02|9
1739796140000|2025-02-17 12:42:20|20666.75|20586.75|20664.52|20584.52|20666.75|20586.75|20664.52|20584.52|10
1739796150000|2025-02-17 12:42:30|20664.46|20584.46|20662.87|20582.87|20664.46|20584.46|20662.83|20582.83|10
1739796160000|2025-02-17 12:42:40|20663.09|20583.09|20662.92|20582.92|20663.09|20583.09|20662.81|20582.81|8
1739796170000|2025-02-17 12:42:50|20663.65|20583.65|20662.56|20582.56|20663.98|20583.98|20662.56|20582.56|10
1739796180000|2025-02-17 12:43:00|20662.39|20582.39|20662.6|20582.6|20662.61|20582.61|20661.68|20581.68|10
1739796190000|2025-02-17 12:43:10|20662.39|20582.39|20664.92|20584.92|20665.1|20585.1|20662.39|20582.39|10
1739796200000|2025-02-17 12:43:20|20664.75|20584.75|20663.18|20583.18|20664.75|20584.75|20662.6|20582.6|7
1739796210000|2025-02-17 12:43:30|20663.12|20583.12|20663.61|20583.61|20663.74|20583.74|20663.01|20583.01|10
1739796220000|2025-02-17 12:43:40|20663.67|20583.67|20663.57|20583.57|20663.67|20583.67|20663|20583|7
1739796230000|2025-02-17 12:43:50|20663.87|20583.87|20665.15|20585.15|20665.15|20585.15|20663.61|20583.61|10
1739796240000|2025-02-17 12:44:00|20665.17|20585.17|20664.26|20584.26|20665.17|20585.17|20663.8|20583.8|9
1739796250000|2025-02-17 12:44:10|20664.19|20584.19|20663.92|20583.92|20664.3|20584.3|20663.92|20583.92|9
1739796260000|2025-02-17 12:44:20|20663.99|20583.99|20664.35|20584.35|20664.35|20584.35|20663.92|20583.92|9
1739796270000|2025-02-17 12:44:30|20664.36|20584.36|20665.99|20585.99|20666.23|20586.23|20664.15|20584.15|10
1739796280000|2025-02-17 12:44:40|20666.27|20586.27|20667.6|20587.6|20667.6|20587.6|20666.03|20586.03|10
1739796290000|2025-02-17 12:44:50|20667.56|20587.56|20666.86|20586.86|20667.56|20587.56|20666.86|20586.86|10
1739796300000|2025-02-17 12:45:00|20666.82|20586.82|20667.38|20587.38|20667.49|20587.49|20666.57|20586.57|9
1739796310000|2025-02-17 12:45:10|20668.41|20588.41|20670.59|20590.59|20670.62|20590.62|20668.41|20588.41|10
1739796320000|2025-02-17 12:45:20|20670.9|20590.9|20670.81|20590.81|20670.9|20590.9|20669.88|20589.88|10
1739796330000|2025-02-17 12:45:30|20671.31|20591.31|20672.72|20592.72|20672.72|20592.72|20671.31|20591.31|9
1739796340000|2025-02-17 12:45:40|20673.27|20593.27|20672.97|20592.97|20674.17|20594.17|20672.8|20592.8|10
1739796350000|2025-02-17 12:45:50|20673.68|20593.68|20675.58|20595.58|20678.04|20598.04|20673.68|20593.68|10
1739796360000|2025-02-17 12:46:00|20675.49|20595.49|20676.53|20596.53|20676.53|20596.53|20675.49|20595.49|10
1739796370000|2025-02-17 12:46:10|20675.51|20595.51|20678.51|20598.51|20678.51|20598.51|20674.5|20594.5|10
1739796380000|2025-02-17 12:46:20|20680.3|20600.3|20680.96|20600.96|20680.96|20600.96|20680.25|20600.25|7
1739796390000|2025-02-17 12:46:30|20681.13|20601.13|20683.29|20603.29|20683.29|20603.29|20681.13|20601.13|10
1739796400000|2025-02-17 12:46:40|20683.46|20603.46|20682.31|20602.31|20683.92|20603.92|20682.31|20602.31|10
1739796410000|2025-02-17 12:46:50|20682.3|20602.3|20685.49|20605.49|20685.87|20605.87|20682.3|20602.3|10
1739796420000|2025-02-17 12:47:00|20686.24|20606.24|20691.9|20611.9|20691.9|20611.9|20686.24|20606.24|10
1739796430000|2025-02-17 12:47:10|20691.63|20611.63|20689.1|20609.1|20691.88|20611.88|20689.1|20609.1|10
1739796440000|2025-02-17 12:47:20|20688.98|20608.98|20685.13|20605.13|20688.98|20608.98|20684.94|20604.94|10
1739796450000|2025-02-17 12:47:30|20684.93|20604.93|20682.9|20602.9|20684.93|20604.93|20682.9|20602.9|10
1739796460000|2025-02-17 12:47:40|20682.93|20602.93|20681.55|20601.55|20682.93|20602.93|20681.19|20601.19|10
1739796470000|2025-02-17 12:47:50|20681.41|20601.41|20685.2|20605.2|20685.32|20605.32|20681.41|20601.41|10
1739796480000|2025-02-17 12:48:00|20685.3|20605.3|20684.35|20604.35|20685.38|20605.38|20684.31|20604.31|9
1739796490000|2025-02-17 12:48:10|20684.46|20604.46|20686.64|20606.64|20687.1|20607.1|20684.46|20604.46|10
1739796500000|2025-02-17 12:48:20|20686.49|20606.49|20685.77|20605.77|20686.51|20606.51|20685.53|20605.53|10
1739796510000|2025-02-17 12:48:30|20685.65|20605.65|20686.06|20606.06|20686.36|20606.36|20685.65|20605.65|10
1739796520000|2025-02-17 12:48:40|20686.84|20606.84|20689.05|20609.05|20689.05|20609.05|20686.84|20606.84|10
1739796530000|2025-02-17 12:48:50|20689.25|20609.25|20691|20611|20691.06|20611.06|20689.25|20609.25|10
1739796540000|2025-02-17 12:49:00|20690.76|20610.76|20688.98|20608.98|20690.76|20610.76|20688.98|20608.98|10
1739796550000|2025-02-17 12:49:10|20688.99|20608.99|20687.21|20607.21|20688.99|20608.99|20687.21|20607.21|10
1739796560000|2025-02-17 12:49:20|20687.01|20607.01|20686.74|20606.74|20687.6|20607.6|20686.67|20606.67|10
1739796570000|2025-02-17 12:49:30|20686.23|20606.23|20686.01|20606.01|20686.45|20606.45|20685.9|20605.9|10
1739796580000|2025-02-17 12:49:40|20685.99|20605.99|20683.92|20603.92|20685.99|20605.99|20683.92|20603.92|10
1739796590000|2025-02-17 12:49:50|20683.99|20603.99|20684|20604|20684.13|20604.13|20683.06|20603.06|10
1739796600000|2025-02-17 12:50:00|20684.18|20604.18|20683.18|20603.18|20684.41|20604.41|20683.01|20603.01|10
1739796610000|2025-02-17 12:50:10|20683.09|20603.09|20684.23|20604.23|20684.23|20604.23|20683.09|20603.09|9
1739796620000|2025-02-17 12:50:20|20684.22|20604.22|20684.81|20604.81|20684.81|20604.81|20683.26|20603.26|9
1739796630000|2025-02-17 12:50:30|20685.08|20605.08|20685.6|20605.6|20685.66|20605.66|20684.98|20604.98|10
1739796640000|2025-02-17 12:50:40|20685.46|20605.46|20683|20603|20685.7|20605.7|20683|20603|9
1739796650000|2025-02-17 12:50:50|20682.97|20602.97|20682.83|20602.83|20682.97|20602.97|20681.94|20601.94|10
1739796660000|2025-02-17 12:51:00|20682.99|20602.99|20683.82|20603.82|20684|20604|20682.9|20602.9|9
1739796670000|2025-02-17 12:51:10|20683.97|20603.97|20683.86|20603.86|20684.05|20604.05|20683.42|20603.42|10
1739796680000|2025-02-17 12:51:20|20683.77|20603.77|20682.46|20602.46|20683.77|20603.77|20682.46|20602.46|10
1739796690000|2025-02-17 12:51:30|20681.75|20601.75|20675.96|20595.96|20681.75|20601.75|20675.96|20595.96|9
1739796700000|2025-02-17 12:51:40|20675.4|20595.4|20672.37|20592.37|20675.4|20595.4|20672.34|20592.34|10
1739796710000|2025-02-17 12:51:50|20672.39|20592.39|20672.04|20592.04|20673.24|20593.24|20672.04|20592.04|10
1739796720000|2025-02-17 12:52:00|20671.96|20591.96|20673.67|20593.67|20673.67|20593.67|20671.41|20591.41|9
1739796730000|2025-02-17 12:52:10|20673.6|20593.6|20673.27|20593.27|20673.81|20593.81|20673.27|20593.27|9
1739796740000|2025-02-17 12:52:20|20673.28|20593.28|20667.13|20587.13|20673.37|20593.37|20667.13|20587.13|9
1739796750000|2025-02-17 12:52:30|20667.08|20587.08|20666.71|20586.71|20667.43|20587.43|20666.49|20586.49|9
1739796760000|2025-02-17 12:52:40|20666.72|20586.72|20665.25|20585.25|20666.74|20586.74|20665.25|20585.25|6
1739796770000|2025-02-17 12:52:50|20665.14|20585.14|20665.32|20585.32|20665.4|20585.4|20664.32|20584.32|10
1739796780000|2025-02-17 12:53:00|20665.06|20585.06|20662.11|20582.11|20665.06|20585.06|20662.03|20582.03|10
1739796790000|2025-02-17 12:53:10|20662.06|20582.06|20663.95|20583.95|20663.95|20583.95|20662.01|20582.01|10
1739796800000|2025-02-17 12:53:20|20663.9|20583.9|20664.87|20584.87|20665.13|20585.13|20663.9|20583.9|10
1739796810000|2025-02-17 12:53:30|20664.99|20584.99|20665.7|20585.7|20665.89|20585.89|20664.99|20584.99|9
1739796820000|2025-02-17 12:53:40|20665.71|20585.71|20665.87|20585.87|20665.9|20585.9|20665.58|20585.58|9
1739796830000|2025-02-17 12:53:50|20665.77|20585.77|20670.75|20590.75|20670.75|20590.75|20665.77|20585.77|9
1739796840000|2025-02-17 12:54:00|20670.44|20590.44|20670.18|20590.18|20670.44|20590.44|20669.91|20589.91|7
1739796850000|2025-02-17 12:54:10|20670.43|20590.43|20670.92|20590.92|20671.56|20591.56|20670.43|20590.43|9
1739796860000|2025-02-17 12:54:20|20670.8|20590.8|20670.4|20590.4|20670.8|20590.8|20670.26|20590.26|10
1739796870000|2025-02-17 12:54:30|20670.48|20590.48|20669.37|20589.37|20670.48|20590.48|20669.2|20589.2|10
1739796880000|2025-02-17 12:54:40|20669.03|20589.03|20667.74|20587.74|20669.03|20589.03|20667.73|20587.73|9
1739796890000|2025-02-17 12:54:50|20667.79|20587.79|20664.28|20584.28|20668.01|20588.01|20664.28|20584.28|9
1739796900000|2025-02-17 12:55:00|20664.53|20584.53|20665.04|20585.04|20665.04|20585.04|20664.48|20584.48|10
1739796910000|2025-02-17 12:55:10|20665.03|20585.03|20665.49|20585.49|20665.73|20585.73|20665.03|20585.03|10
1739796920000|2025-02-17 12:55:20|20668.49|20588.49|20670.9|20590.9|20671.57|20591.57|20667.61|20587.61|10
1739796930000|2025-02-17 12:55:30|20670.1|20590.1|20670.95|20590.95|20671.04|20591.04|20670.1|20590.1|10
1739796940000|2025-02-17 12:55:40|20671.14|20591.14|20671.59|20591.59|20671.59|20591.59|20670.65|20590.65|10
1739796950000|2025-02-17 12:55:50|20672.07|20592.07|20673.02|20593.02|20673.13|20593.13|20672.07|20592.07|9
1739796960000|2025-02-17 12:56:00|20673.43|20593.43|20675.11|20595.11|20675.34|20595.34|20673.43|20593.43|10
1739796970000|2025-02-17 12:56:10|20675.29|20595.29|20672.22|20592.22|20675.32|20595.32|20672.22|20592.22|10
1739796980000|2025-02-17 12:56:20|20671.94|20591.94|20671.85|20591.85|20671.94|20591.94|20671.7|20591.7|10
1739796990000|2025-02-17 12:56:30|20672.13|20592.13|20672.07|20592.07|20672.64|20592.64|20672.07|20592.07|10
1739797000000|2025-02-17 12:56:40|20672.11|20592.11|20672.95|20592.95|20673.07|20593.07|20672.11|20592.11|10
1739797010000|2025-02-17 12:56:50|20672.96|20592.96|20678.04|20598.04|20678.04|20598.04|20672.96|20592.96|10
1739797020000|2025-02-17 12:57:00|20678.21|20598.21|20682.81|20602.81|20683.13|20603.13|20678.21|20598.21|10
1739797030000|2025-02-17 12:57:10|20682.76|20602.76|20682.54|20602.54|20683.74|20603.74|20682.54|20602.54|10
1739797040000|2025-02-17 12:57:20|20682.28|20602.28|20682.11|20602.11|20682.7|20602.7|20682.06|20602.06|10
1739797050000|2025-02-17 12:57:30|20682.12|20602.12|20680.1|20600.1|20682.37|20602.37|20680.1|20600.1|10
1739797060000|2025-02-17 12:57:40|20680.03|20600.03|20678.78|20598.78|20680.03|20600.03|20678.52|20598.52|9
1739797070000|2025-02-17 12:57:50|20678.79|20598.79|20675.22|20595.22|20678.79|20598.79|20675.22|20595.22|10
1739797080000|2025-02-17 12:58:00|20675.28|20595.28|20673.76|20593.76|20675.32|20595.32|20673.67|20593.67|10
1739797090000|2025-02-17 12:58:10|20673.69|20593.69|20669.66|20589.66|20673.69|20593.69|20669.66|20589.66|10
1739797100000|2025-02-17 12:58:20|20669.61|20589.61|20671.95|20591.95|20672.03|20592.03|20669.61|20589.61|10
1739797110000|2025-02-17 12:58:30|20671.96|20591.96|20672.78|20592.78|20672.8|20592.8|20671.9|20591.9|10
1739797120000|2025-02-17 12:58:40|20673.42|20593.42|20673.09|20593.09|20673.56|20593.56|20673.09|20593.09|9
1739797130000|2025-02-17 12:58:50|20672.65|20592.65|20672.12|20592.12|20675.32|20595.32|20672.12|20592.12|10
1739797140000|2025-02-17 12:59:00|20672.03|20592.03|20669.37|20589.37|20672.03|20592.03|20669.06|20589.06|10
1739797150000|2025-02-17 12:59:10|20669|20589|20670.18|20590.18|20670.18|20590.18|20668.61|20588.61|10
1739797160000|2025-02-17 12:59:20|20670.51|20590.51|20671.66|20591.66|20671.74|20591.74|20669.59|20589.59|9
1739797170000|2025-02-17 12:59:30|20671.16|20591.16|20670.85|20590.85|20671.26|20591.26|20670.85|20590.85|10
1739797180000|2025-02-17 12:59:40|20671.56|20591.56|20670.69|20590.69|20671.76|20591.76|20670.49|20590.49|10
1739797190000|2025-02-17 12:59:50|20670.72|20590.72|20669.5|20589.5|20670.72|20590.72|20669.23|20589.23|9
1739797200000|2025-02-17 13:00:00|20669.31|20589.31|20669.95|20589.95|20669.95|20589.95|20669.13|20589.13|10
1739797210000|2025-02-17 13:00:10|20670.37|20590.37|20670.88|20590.88|20671.06|20591.06|20670.25|20590.25|10
1739797220000|2025-02-17 13:00:20|20670.91|20590.91|20669.34|20589.34|20670.91|20590.91|20668.73|20588.73|10
1739797230000|2025-02-17 13:00:30|20669.25|20589.25|20669.67|20589.67|20669.67|20589.67|20669.05|20589.05|10
1739797240000|2025-02-17 13:00:40|20669.44|20589.44|20667.3|20587.3|20669.44|20589.44|20667.3|20587.3|9
1739797250000|2025-02-17 13:00:50|20667.41|20587.41|20666.69|20586.69|20667.52|20587.52|20666.65|20586.65|10
1739797260000|2025-02-17 13:01:00|20666.55|20586.55|20666.28|20586.28|20667.24|20587.24|20666.26|20586.26|10
1739797270000|2025-02-17 13:01:10|20666.14|20586.14|20666.36|20586.36|20666.7|20586.7|20665.46|20585.46|10
1739797280000|2025-02-17 13:01:20|20666.56|20586.56|20666.7|20586.7|20667.35|20587.35|20666.56|20586.56|10
1739797290000|2025-02-17 13:01:30|20666.52|20586.52|20661.3|20581.3|20666.52|20586.52|20661.3|20581.3|10
1739797300000|2025-02-17 13:01:40|20661.31|20581.31|20660.19|20580.19|20661.31|20581.31|20660.13|20580.13|10
1739797310000|2025-02-17 13:01:50|20659.86|20579.86|20657.46|20577.46|20660.13|20580.13|20657.46|20577.46|10
1739797320000|2025-02-17 13:02:00|20657.48|20577.48|20659.27|20579.27|20659.27|20579.27|20657.48|20577.48|9
1739797330000|2025-02-17 13:02:10|20659.17|20579.17|20662.3|20582.3|20662.4|20582.4|20659.17|20579.17|10
1739797340000|2025-02-17 13:02:20|20662.57|20582.57|20659.62|20579.62|20662.62|20582.62|20659.56|20579.56|10
1739797350000|2025-02-17 13:02:30|20659.53|20579.53|20657.46|20577.46|20659.53|20579.53|20655.99|20575.99|10
1739797360000|2025-02-17 13:02:40|20657.53|20577.53|20656.3|20576.3|20657.58|20577.58|20656.29|20576.29|9
1739797370000|2025-02-17 13:02:50|20656.27|20576.27|20659.05|20579.05|20659.05|20579.05|20656.27|20576.27|8
1739797380000|2025-02-17 13:03:00|20658.81|20578.81|20659.88|20579.88|20659.88|20579.88|20658.81|20578.81|9
1739797390000|2025-02-17 13:03:10|20659.89|20579.89|20666.4|20586.4|20666.43|20586.43|20659.89|20579.89|10
1739797400000|2025-02-17 13:03:20|20666.1|20586.1|20666.64|20586.64|20666.81|20586.81|20666.1|20586.1|9
1739797410000|2025-02-17 13:03:30|20666.63|20586.63|20666.43|20586.43|20666.9|20586.9|20666.1|20586.1|10
1739797420000|2025-02-17 13:03:40|20666.38|20586.38|20666.4|20586.4|20666.54|20586.54|20666.19|20586.19|9
1739797430000|2025-02-17 13:03:50|20666.44|20586.44|20664.5|20584.5|20666.44|20586.44|20664.5|20584.5|9
1739797440000|2025-02-17 13:04:00|20664.37|20584.37|20661.14|20581.14|20664.37|20584.37|20661.14|20581.14|10
1739797450000|2025-02-17 13:04:10|20661.09|20581.09|20659.94|20579.94|20661.54|20581.54|20659.94|20579.94|10
1739797460000|2025-02-17 13:04:20|20659.97|20579.97|20659.49|20579.49|20659.97|20579.97|20659.49|20579.49|10
1739797470000|2025-02-17 13:04:30|20659.86|20579.86|20660|20580|20660.09|20580.09|20659.51|20579.51|10
1739797480000|2025-02-17 13:04:40|20659.85|20579.85|20655.79|20575.79|20659.85|20579.85|20654.78|20574.78|9
1739797490000|2025-02-17 13:04:50|20655.8|20575.8|20653.44|20573.44|20655.9|20575.9|20653.44|20573.44|10
1739797500000|2025-02-17 13:05:00|20653.53|20573.53|20651.56|20571.56|20653.89|20573.89|20651.56|20571.56|10
1739797510000|2025-02-17 13:05:10|20649.78|20569.78|20643.44|20563.44|20649.78|20569.78|20643.12|20563.12|10
1739797520000|2025-02-17 13:05:20|20643.07|20563.07|20641.6|20561.6|20643.07|20563.07|20641.6|20561.6|10
1739797530000|2025-02-17 13:05:30|20640.54|20560.54|20638.14|20558.14|20640.54|20560.54|20637.24|20557.24|10
1739797540000|2025-02-17 13:05:40|20638.52|20558.52|20637.65|20557.65|20638.59|20558.59|20637.38|20557.38|9
1739797550000|2025-02-17 13:05:50|20637.11|20557.11|20637.16|20557.16|20637.16|20557.16|20636.85|20556.85|9
1739797560000|2025-02-17 13:06:00|20637.09|20557.09|20637.33|20557.33|20637.49|20557.49|20637|20557|10
1739797570000|2025-02-17 13:06:10|20637.37|20557.37|20641.04|20561.04|20641.04|20561.04|20637.19|20557.19|10
1739797580000|2025-02-17 13:06:20|20642.12|20562.12|20643.31|20563.31|20643.44|20563.44|20641.97|20561.97|9
1739797590000|2025-02-17 13:06:30|20643.81|20563.81|20644.61|20564.61|20644.61|20564.61|20643.6|20563.6|10
1739797600000|2025-02-17 13:06:40|20644.58|20564.58|20643.97|20563.97|20644.58|20564.58|20643.97|20563.97|10
1739797610000|2025-02-17 13:06:50|20644.01|20564.01|20643|20563|20644.01|20564.01|20643|20563|9
1739797620000|2025-02-17 13:07:00|20643.15|20563.15|20642.83|20562.83|20643.41|20563.41|20642.83|20562.83|10
1739797630000|2025-02-17 13:07:10|20642.6|20562.6|20642.12|20562.12|20642.6|20562.6|20642.12|20562.12|8
1739797640000|2025-02-17 13:07:20|20642.09|20562.09|20640.87|20560.87|20642.12|20562.12|20640.87|20560.87|9
1739797650000|2025-02-17 13:07:30|20640.6|20560.6|20640.75|20560.75|20640.85|20560.85|20639.72|20559.72|10
1739797660000|2025-02-17 13:07:40|20640.39|20560.39|20641.56|20561.56|20641.76|20561.76|20640.39|20560.39|10
1739797670000|2025-02-17 13:07:50|20642.56|20562.56|20642.84|20562.84|20642.86|20562.86|20642.56|20562.56|10
1739797680000|2025-02-17 13:08:00|20642.78|20562.78|20644.96|20564.96|20644.96|20564.96|20642.78|20562.78|9
1739797690000|2025-02-17 13:08:10|20644.94|20564.94|20642.16|20562.16|20645.44|20565.44|20642.16|20562.16|10
1739797700000|2025-02-17 13:08:20|20641.63|20561.63|20641.33|20561.33|20641.67|20561.67|20641.3|20561.3|9
1739797710000|2025-02-17 13:08:30|20641.31|20561.31|20641.23|20561.23|20641.32|20561.32|20641.19|20561.19|8
1739797720000|2025-02-17 13:08:40|20641.32|20561.32|20641.93|20561.93|20641.93|20561.93|20640.93|20560.93|9
1739797730000|2025-02-17 13:08:50|20642.02|20562.02|20642.22|20562.22|20642.81|20562.81|20642.01|20562.01|10
1739797740000|2025-02-17 13:09:00|20642.21|20562.21|20645.93|20565.93|20645.93|20565.93|20642.21|20562.21|10
1739797750000|2025-02-17 13:09:10|20645.95|20565.95|20643.33|20563.33|20645.95|20565.95|20643.33|20563.33|10
1739797760000|2025-02-17 13:09:20|20643.1|20563.1|20644.41|20564.41|20644.41|20564.41|20643.04|20563.04|10
1739797770000|2025-02-17 13:09:30|20644.45|20564.45|20645.39|20565.39|20645.65|20565.65|20644.45|20564.45|10
1739797780000|2025-02-17 13:09:40|20645.52|20565.52|20645.49|20565.49|20645.83|20565.83|20644.86|20564.86|10
1739797790000|2025-02-17 13:09:50|20645.5|20565.5|20648.76|20568.76|20648.76|20568.76|20645.2|20565.2|8
1739797800000|2025-02-17 13:10:00|20648.77|20568.77|20649.28|20569.28|20649.39|20569.39|20648.72|20568.72|10
1739797810000|2025-02-17 13:10:10|20649.27|20569.27|20649.33|20569.33|20649.33|20569.33|20648.74|20568.74|9
1739797820000|2025-02-17 13:10:20|20649.47|20569.47|20649.94|20569.94|20650.03|20570.03|20649.47|20569.47|10
1739797830000|2025-02-17 13:10:30|20650.43|20570.43|20655.12|20575.12|20655.12|20575.12|20650.43|20570.43|10
1739797840000|2025-02-17 13:10:40|20655.16|20575.16|20653.58|20573.58|20655.16|20575.16|20653.58|20573.58|9
1739797850000|2025-02-17 13:10:50|20653.67|20573.67|20653.13|20573.13|20653.81|20573.81|20653.13|20573.13|9
1739797860000|2025-02-17 13:11:00|20653.31|20573.31|20648.87|20568.87|20653.31|20573.31|20648.87|20568.87|10
1739797870000|2025-02-17 13:11:10|20648.8|20568.8|20649.6|20569.6|20649.6|20569.6|20647.19|20567.19|9
1739797880000|2025-02-17 13:11:20|20649.81|20569.81|20650.19|20570.19|20650.29|20570.29|20649.79|20569.79|9
1739797890000|2025-02-17 13:11:30|20650.48|20570.48|20649.79|20569.79|20650.48|20570.48|20649.67|20569.67|10
1739797900000|2025-02-17 13:11:40|20649.74|20569.74|20651.77|20571.77|20651.77|20571.77|20649.74|20569.74|10
1739797910000|2025-02-17 13:11:50|20651.91|20571.91|20653.56|20573.56|20653.56|20573.56|20651.91|20571.91|8
1739797920000|2025-02-17 13:12:00|20654.21|20574.21|20657.64|20577.64|20657.64|20577.64|20654.21|20574.21|8
1739797930000|2025-02-17 13:12:10|20657.44|20577.44|20657.31|20577.31|20657.76|20577.76|20657.25|20577.25|10
1739797940000|2025-02-17 13:12:20|20657.36|20577.36|20656.48|20576.48|20657.36|20577.36|20656.48|20576.48|10
1739797950000|2025-02-17 13:12:30|20656.49|20576.49|20658.39|20578.39|20658.39|20578.39|20655.55|20575.55|9
1739797960000|2025-02-17 13:12:40|20658.27|20578.27|20657.54|20577.54|20658.27|20578.27|20657.25|20577.25|10
1739797970000|2025-02-17 13:12:50|20657.55|20577.55|20659.31|20579.31|20659.31|20579.31|20657.55|20577.55|9
1739797980000|2025-02-17 13:13:00|20659.93|20579.93|20659.18|20579.18|20659.93|20579.93|20658.89|20578.89|9
1739797990000|2025-02-17 13:13:10|20659.19|20579.19|20658.9|20578.9|20659.64|20579.64|20658.9|20578.9|10
1739798000000|2025-02-17 13:13:20|20658.84|20578.84|20659.49|20579.49|20659.64|20579.64|20658.83|20578.83|9
1739798010000|2025-02-17 13:13:30|20659.5|20579.5|20659.49|20579.49|20659.66|20579.66|20658.96|20578.96|10
1739798020000|2025-02-17 13:13:40|20659.56|20579.56|20659.15|20579.15|20659.65|20579.65|20658.6|20578.6|9
1739798030000|2025-02-17 13:13:50|20659.31|20579.31|20658.77|20578.77|20659.31|20579.31|20658.48|20578.48|10
1739798040000|2025-02-17 13:14:00|20658.83|20578.83|20659.14|20579.14|20659.34|20579.34|20658.83|20578.83|10
1739798050000|2025-02-17 13:14:10|20659.01|20579.01|20658.57|20578.57|20659.33|20579.33|20658.57|20578.57|9
1739798060000|2025-02-17 13:14:20|20658.4|20578.4|20657.44|20577.44|20658.4|20578.4|20657.44|20577.44|9
1739798070000|2025-02-17 13:14:30|20657.45|20577.45|20657.66|20577.66|20657.66|20577.66|20657.4|20577.4|8
1739798080000|2025-02-17 13:14:40|20657.7|20577.7|20658.45|20578.45|20658.45|20578.45|20657.69|20577.69|9
1739798090000|2025-02-17 13:14:50|20658.47|20578.47|20658.68|20578.68|20658.68|20578.68|20658.4|20578.4|8
1739798100000|2025-02-17 13:15:00|20658.45|20578.45|20658.65|20578.65|20658.65|20578.65|20657.61|20577.61|9
1739798110000|2025-02-17 13:15:10|20659.19|20579.19|20658.53|20578.53|20659.78|20579.78|20658.53|20578.53|10
1739798120000|2025-02-17 13:15:20|20658.5|20578.5|20658.14|20578.14|20658.5|20578.5|20658.12|20578.12|9
1739798130000|2025-02-17 13:15:30|20658.15|20578.15|20658.92|20578.92|20658.94|20578.94|20658.15|20578.15|10
1739798140000|2025-02-17 13:15:40|20658.93|20578.93|20659.75|20579.75|20660.25|20580.25|20658.93|20578.93|10
1739798150000|2025-02-17 13:15:50|20659.48|20579.48|20656.54|20576.54|20659.48|20579.48|20656.32|20576.32|10
1739798160000|2025-02-17 13:16:00|20656.16|20576.16|20655.68|20575.68|20656.9|20576.9|20655.68|20575.68|10
1739798170000|2025-02-17 13:16:10|20655.58|20575.58|20650.4|20570.4|20655.58|20575.58|20650.4|20570.4|10
1739798180000|2025-02-17 13:16:20|20650.41|20570.41|20650.45|20570.45|20650.45|20570.45|20650.26|20570.26|8
1739798190000|2025-02-17 13:16:30|20650.51|20570.51|20651.74|20571.74|20651.74|20571.74|20650.51|20570.51|8
1739798200000|2025-02-17 13:16:40|20652.63|20572.63|20653.68|20573.68|20653.68|20573.68|20652.4|20572.4|10
1739798210000|2025-02-17 13:16:50|20653.9|20573.9|20654.91|20574.91|20654.91|20574.91|20653.65|20573.65|10
1739798220000|2025-02-17 13:17:00|20655.2|20575.2|20655.85|20575.85|20656.03|20576.03|20655.2|20575.2|10
1739798230000|2025-02-17 13:17:10|20655.79|20575.79|20656.4|20576.4|20656.41|20576.41|20655.68|20575.68|9
1739798240000|2025-02-17 13:17:20|20656.37|20576.37|20665.79|20585.79|20665.79|20585.79|20655.82|20575.82|9
1739798250000|2025-02-17 13:17:30|20665.7|20585.7|20664.64|20584.64|20666.22|20586.22|20664.64|20584.64|10
1739798260000|2025-02-17 13:17:40|20664.89|20584.89|20667.04|20587.04|20667.29|20587.29|20664.89|20584.89|10
1739798270000|2025-02-17 13:17:50|20667.85|20587.85|20665.38|20585.38|20667.93|20587.93|20665.38|20585.38|9
1739798280000|2025-02-17 13:18:00|20664.8|20584.8|20663.56|20583.56|20664.8|20584.8|20663.53|20583.53|9
1739798290000|2025-02-17 13:18:10|20663.36|20583.36|20663.07|20583.07|20663.69|20583.69|20662.58|20582.58|10
1739798300000|2025-02-17 13:18:20|20662.77|20582.77|20662.7|20582.7|20663.45|20583.45|20662.27|20582.27|10
1739798310000|2025-02-17 13:18:30|20662.74|20582.74|20658.75|20578.75|20663.07|20583.07|20658.66|20578.66|9
1739798320000|2025-02-17 13:18:40|20658.42|20578.42|20659.63|20579.63|20659.72|20579.72|20658.13|20578.13|9
1739798330000|2025-02-17 13:18:50|20659.35|20579.35|20658.17|20578.17|20659.35|20579.35|20658.17|20578.17|9
1739798340000|2025-02-17 13:19:00|20658.16|20578.16|20658.46|20578.46|20658.72|20578.72|20658.16|20578.16|10
1739798350000|2025-02-17 13:19:10|20657.91|20577.91|20659.4|20579.4|20659.4|20579.4|20657.89|20577.89|10
1739798360000|2025-02-17 13:19:20|20660.98|20580.98|20660.59|20580.59|20661.4|20581.4|20660.59|20580.59|10
1739798370000|2025-02-17 13:19:30|20660.56|20580.56|20660.72|20580.72|20660.78|20580.78|20660.51|20580.51|10
1739798380000|2025-02-17 13:19:40|20660.38|20580.38|20660.74|20580.74|20660.74|20580.74|20660.29|20580.29|9
1739798390000|2025-02-17 13:19:50|20661.22|20581.22|20667.63|20587.63|20667.63|20587.63|20661.22|20581.22|10
1739798400000|2025-02-17 13:20:00|20667.91|20587.91|20667.77|20587.77|20667.96|20587.96|20667.49|20587.49|9
1739798410000|2025-02-17 13:20:10|20668.03|20588.03|20673.46|20593.46|20673.96|20593.96|20668.03|20588.03|10
1739798420000|2025-02-17 13:20:20|20673.8|20593.8|20672.92|20592.92|20674.08|20594.08|20672.73|20592.73|10
1739798430000|2025-02-17 13:20:30|20672.94|20592.94|20676.62|20596.62|20676.62|20596.62|20672.94|20592.94|10
1739798440000|2025-02-17 13:20:40|20676.16|20596.16|20676.27|20596.27|20676.77|20596.77|20676.16|20596.16|9
1739798450000|2025-02-17 13:20:50|20676.55|20596.55|20675.84|20595.84|20676.57|20596.57|20675.71|20595.71|9
1739798460000|2025-02-17 13:21:00|20676.06|20596.06|20670.77|20590.77|20676.06|20596.06|20670.77|20590.77|10
1739798470000|2025-02-17 13:21:10|20670.74|20590.74|20670.66|20590.66|20671.21|20591.21|20669.94|20589.94|10
1739798480000|2025-02-17 13:21:20|20670.65|20590.65|20670.81|20590.81|20670.82|20590.82|20670.62|20590.62|9
1739798490000|2025-02-17 13:21:30|20670.74|20590.74|20670.19|20590.19|20670.76|20590.76|20670.19|20590.19|4
1739798500000|2025-02-17 13:21:40|20670.63|20590.63|20669|20589|20670.63|20590.63|20669|20589|9
1739798510000|2025-02-17 13:21:50|20669.06|20589.06|20668.19|20588.19|20669.35|20589.35|20668.19|20588.19|10
1739798520000|2025-02-17 13:22:00|20667.87|20587.87|20668|20588|20668.26|20588.26|20667.59|20587.59|8
1739798530000|2025-02-17 13:22:10|20666.34|20586.34|20668.73|20588.73|20668.73|20588.73|20666.16|20586.16|10
1739798540000|2025-02-17 13:22:20|20668.97|20588.97|20669.86|20589.86|20669.87|20589.87|20668.97|20588.97|10
1739798550000|2025-02-17 13:22:30|20670.14|20590.14|20670.78|20590.78|20670.78|20590.78|20670.14|20590.14|9
1739798560000|2025-02-17 13:22:40|20670.89|20590.89|20671.06|20591.06|20671.08|20591.08|20670.86|20590.86|9
1739798570000|2025-02-17 13:22:50|20671.05|20591.05|20675.36|20595.36|20675.36|20595.36|20671.05|20591.05|8
1739798580000|2025-02-17 13:23:00|20675.37|20595.37|20677.64|20597.64|20677.98|20597.98|20675.37|20595.37|9
1739798590000|2025-02-17 13:23:10|20677.56|20597.56|20675.8|20595.8|20677.72|20597.72|20675.52|20595.52|10
1739798600000|2025-02-17 13:23:20|20675.81|20595.81|20678.07|20598.07|20678.07|20598.07|20675.8|20595.8|9
1739798610000|2025-02-17 13:23:30|20678.46|20598.46|20680.26|20600.26|20680.26|20600.26|20678.46|20598.46|10
1739798620000|2025-02-17 13:23:40|20680.65|20600.65|20684.81|20604.81|20685.38|20605.38|20680.65|20600.65|9
1739798630000|2025-02-17 13:23:50|20684.77|20604.77|20684.1|20604.1|20684.77|20604.77|20684.1|20604.1|10
1739798640000|2025-02-17 13:24:00|20683.97|20603.97|20682.38|20602.38|20683.97|20603.97|20682.29|20602.29|10
1739798650000|2025-02-17 13:24:10|20682.4|20602.4|20682.77|20602.77|20683.11|20603.11|20682.28|20602.28|9
1739798660000|2025-02-17 13:24:20|20682.79|20602.79|20683.94|20603.94|20683.94|20603.94|20682.31|20602.31|10
1739798670000|2025-02-17 13:24:30|20683.89|20603.89|20682.47|20602.47|20683.89|20603.89|20682.47|20602.47|10
1739798680000|2025-02-17 13:24:40|20681.49|20601.49|20682.14|20602.14|20682.14|20602.14|20680.82|20600.82|10
1739798690000|2025-02-17 13:24:50|20682.07|20602.07|20680.22|20600.22|20682.15|20602.15|20679.98|20599.98|9
1739798700000|2025-02-17 13:25:00|20679.37|20599.37|20676.88|20596.88|20679.37|20599.37|20676.88|20596.88|10
1739798710000|2025-02-17 13:25:10|20676.83|20596.83|20675.56|20595.56|20677.17|20597.17|20675.27|20595.27|10
1739798720000|2025-02-17 13:25:20|20675.58|20595.58|20675.56|20595.56|20675.58|20595.58|20675.14|20595.14|10
1739798730000|2025-02-17 13:25:30|20675.65|20595.65|20676.99|20596.99|20677.26|20597.26|20675.47|20595.47|10
1739798740000|2025-02-17 13:25:40|20676.7|20596.7|20676.81|20596.81|20676.81|20596.81|20676.4|20596.4|9
1739798750000|2025-02-17 13:25:50|20676.74|20596.74|20678.71|20598.71|20678.74|20598.74|20676.6|20596.6|9
1739798760000|2025-02-17 13:26:00|20678.55|20598.55|20677.87|20597.87|20678.91|20598.91|20677.87|20597.87|8
1739798770000|2025-02-17 13:26:10|20678.53|20598.53|20677.83|20597.83|20678.7|20598.7|20677.6|20597.6|10
1739798780000|2025-02-17 13:26:20|20677.38|20597.38|20677.29|20597.29|20677.42|20597.42|20677.25|20597.25|9
1739798790000|2025-02-17 13:26:30|20677.3|20597.3|20677.01|20597.01|20677.38|20597.38|20677.01|20597.01|10
1739798800000|2025-02-17 13:26:40|20677.03|20597.03|20676.54|20596.54|20677.03|20597.03|20676.54|20596.54|8
1739798810000|2025-02-17 13:26:50|20676.53|20596.53|20674.82|20594.82|20676.53|20596.53|20674.77|20594.77|10
1739798820000|2025-02-17 13:27:00|20674.84|20594.84|20675.44|20595.44|20676.38|20596.38|20674.84|20594.84|10
1739798830000|2025-02-17 13:27:10|20675.57|20595.57|20675|20595|20675.75|20595.75|20675|20595|9
1739798840000|2025-02-17 13:27:20|20674.85|20594.85|20673.91|20593.91|20674.85|20594.85|20673.79|20593.79|10
1739798850000|2025-02-17 13:27:30|20673.84|20593.84|20672.53|20592.53|20673.84|20593.84|20672.4|20592.4|9
1739798860000|2025-02-17 13:27:40|20672.45|20592.45|20671.69|20591.69|20672.45|20592.45|20670.91|20590.91|10
1739798870000|2025-02-17 13:27:50|20671.39|20591.39|20669.04|20589.04|20671.39|20591.39|20669.04|20589.04|8
1739798880000|2025-02-17 13:28:00|20668.97|20588.97|20665.49|20585.49|20668.97|20588.97|20665.49|20585.49|10
1739798890000|2025-02-17 13:28:10|20665.53|20585.53|20659.9|20579.9|20665.94|20585.94|20659.9|20579.9|9
1739798900000|2025-02-17 13:28:20|20659.81|20579.81|20660.69|20580.69|20660.69|20580.69|20659.54|20579.54|10
1739798910000|2025-02-17 13:28:30|20661.2|20581.2|20661.81|20581.81|20662.26|20582.26|20661.2|20581.2|10
1739798920000|2025-02-17 13:28:40|20661.92|20581.92|20659.89|20579.89|20661.92|20581.92|20659.89|20579.89|10
1739798930000|2025-02-17 13:28:50|20659.87|20579.87|20658.18|20578.18|20660.12|20580.12|20658.18|20578.18|9
1739798940000|2025-02-17 13:29:00|20657.79|20577.79|20656.55|20576.55|20657.79|20577.79|20655.51|20575.51|10
1739798950000|2025-02-17 13:29:10|20656.47|20576.47|20656.3|20576.3|20656.5|20576.5|20656.21|20576.21|8
1739798960000|2025-02-17 13:29:20|20655.83|20575.83|20655.23|20575.23|20656.23|20576.23|20655.07|20575.07|10
1739798970000|2025-02-17 13:29:30|20655.92|20575.92|20656.28|20576.28|20656.28|20576.28|20655.6|20575.6|10
1739798980000|2025-02-17 13:29:40|20656.22|20576.22|20659.17|20579.17|20659.18|20579.18|20656.22|20576.22|10
1739798990000|2025-02-17 13:29:50|20659.1|20579.1|20659.33|20579.33|20659.33|20579.33|20659.1|20579.1|6
1739799000000|2025-02-17 13:30:00|20659.34|20579.34|20660.15|20580.15|20660.15|20580.15|20658.63|20578.63|10
1739799010000|2025-02-17 13:30:10|20660.14|20580.14|20659.88|20579.88|20660.89|20580.89|20659.88|20579.88|10
1739799020000|2025-02-17 13:30:20|20659.7|20579.7|20660.24|20580.24|20660.35|20580.35|20659.7|20579.7|10
1739799030000|2025-02-17 13:30:30|20660.23|20580.23|20662.36|20582.36|20662.43|20582.43|20660.23|20580.23|10
1739799040000|2025-02-17 13:30:40|20662.37|20582.37|20662.84|20582.84|20662.84|20582.84|20662.32|20582.32|9
1739799050000|2025-02-17 13:30:50|20662.9|20582.9|20664.01|20584.01|20664.02|20584.02|20662.9|20582.9|10
1739799060000|2025-02-17 13:31:00|20664.03|20584.03|20665.48|20585.48|20665.48|20585.48|20664|20584|9
1739799070000|2025-02-17 13:31:10|20665.52|20585.52|20665.97|20585.97|20666.64|20586.64|20665.52|20585.52|10
1739799080000|2025-02-17 13:31:20|20666.08|20586.08|20666.37|20586.37|20666.87|20586.87|20665.84|20585.84|9
1739799090000|2025-02-17 13:31:30|20666.04|20586.04|20665.07|20585.07|20666.09|20586.09|20665.07|20585.07|10
1739799100000|2025-02-17 13:31:40|20665.02|20585.02|20662.74|20582.74|20665.02|20585.02|20662.74|20582.74|10
1739799110000|2025-02-17 13:31:50|20662.68|20582.68|20662.98|20582.98|20663.02|20583.02|20662.25|20582.25|10
1739799120000|2025-02-17 13:32:00|20663.07|20583.07|20660.4|20580.4|20663.12|20583.12|20660.16|20580.16|10
1739799130000|2025-02-17 13:32:10|20660.35|20580.35|20661.11|20581.11|20661.11|20581.11|20660.25|20580.25|10
1739799140000|2025-02-17 13:32:20|20660.82|20580.82|20660.89|20580.89|20660.89|20580.89|20660.13|20580.13|10
1739799150000|2025-02-17 13:32:30|20661.55|20581.55|20663.27|20583.27|20663.27|20583.27|20661.55|20581.55|9
1739799160000|2025-02-17 13:32:40|20663.31|20583.31|20663.86|20583.86|20663.97|20583.97|20662.99|20582.99|10
1739799170000|2025-02-17 13:32:50|20663.88|20583.88|20662.46|20582.46|20663.88|20583.88|20662.46|20582.46|10
1739799180000|2025-02-17 13:33:00|20661.01|20581.01|20656.98|20576.98|20661.01|20581.01|20656.98|20576.98|10
1739799190000|2025-02-17 13:33:10|20656.69|20576.69|20654.9|20574.9|20656.69|20576.69|20654.9|20574.9|10
1739799200000|2025-02-17 13:33:20|20654.83|20574.83|20655.03|20575.03|20655.05|20575.05|20654.6|20574.6|10
1739799210000|2025-02-17 13:33:30|20655.07|20575.07|20654.39|20574.39|20655.07|20575.07|20654.27|20574.27|10
1739799220000|2025-02-17 13:33:40|20654.44|20574.44|20652.35|20572.35|20654.44|20574.44|20652.35|20572.35|9
1739799230000|2025-02-17 13:33:50|20652.11|20572.11|20650.34|20570.34|20652.11|20572.11|20650.34|20570.34|10
1739799240000|2025-02-17 13:34:00|20650.32|20570.32|20645.81|20565.81|20650.32|20570.32|20645.81|20565.81|10
1739799250000|2025-02-17 13:34:10|20645.62|20565.62|20645.48|20565.48|20645.62|20565.62|20645.32|20565.32|9
1739799260000|2025-02-17 13:34:20|20645.64|20565.64|20645.88|20565.88|20646.44|20566.44|20645.35|20565.35|10
1739799270000|2025-02-17 13:34:30|20646.32|20566.32|20646.08|20566.08|20646.38|20566.38|20645.5|20565.5|10
1739799280000|2025-02-17 13:34:40|20646.1|20566.1|20646.23|20566.23|20646.33|20566.33|20646.02|20566.02|8
1739799290000|2025-02-17 13:34:50|20646.46|20566.46|20648.72|20568.72|20649.28|20569.28|20646.46|20566.46|10
1739799300000|2025-02-17 13:35:00|20648.18|20568.18|20647.75|20567.75|20648.34|20568.34|20647.14|20567.14|10
1739799310000|2025-02-17 13:35:10|20648.09|20568.09|20650.37|20570.37|20650.39|20570.39|20648|20568|10
1739799320000|2025-02-17 13:35:20|20650.47|20570.47|20649.8|20569.8|20650.47|20570.47|20649.8|20569.8|6
1739799330000|2025-02-17 13:35:30|20649.85|20569.85|20652.39|20572.39|20652.39|20572.39|20649.85|20569.85|10
1739799340000|2025-02-17 13:35:40|20652.46|20572.46|20656.29|20576.29|20656.29|20576.29|20652.46|20572.46|10
1739799350000|2025-02-17 13:35:50|20656.4|20576.4|20659.57|20579.57|20659.57|20579.57|20656.4|20576.4|10
1739799360000|2025-02-17 13:36:00|20659.34|20579.34|20659.94|20579.94|20659.94|20579.94|20659.26|20579.26|8
1739799370000|2025-02-17 13:36:10|20660.05|20580.05|20660.25|20580.25|20660.44|20580.44|20659.77|20579.77|10
1739799380000|2025-02-17 13:36:20|20660.22|20580.22|20661.66|20581.66|20661.66|20581.66|20660.17|20580.17|9
1739799390000|2025-02-17 13:36:30|20662.48|20582.48|20662.29|20582.29|20662.48|20582.48|20662.27|20582.27|10
1739799400000|2025-02-17 13:36:40|20662.26|20582.26|20662.08|20582.08|20662.26|20582.26|20661.61|20581.61|10
1739799410000|2025-02-17 13:36:50|20662.07|20582.07|20663.61|20583.61|20663.61|20583.61|20662.07|20582.07|7
1739799420000|2025-02-17 13:37:00|20663.74|20583.74|20663.92|20583.92|20664.57|20584.57|20663.74|20583.74|10
1739799430000|2025-02-17 13:37:10|20664.75|20584.75|20664.27|20584.27|20664.79|20584.79|20664.27|20584.27|10
1739799440000|2025-02-17 13:37:20|20664.29|20584.29|20664.56|20584.56|20664.56|20584.56|20664.15|20584.15|9
1739799450000|2025-02-17 13:37:30|20664.68|20584.68|20666.37|20586.37|20666.45|20586.45|20664.57|20584.57|9
1739799460000|2025-02-17 13:37:40|20666.38|20586.38|20666.33|20586.33|20667.32|20587.32|20666.33|20586.33|10
1739799470000|2025-02-17 13:37:50|20666.19|20586.19|20665.81|20585.81|20666.23|20586.23|20665.79|20585.79|9
1739799480000|2025-02-17 13:38:00|20665.76|20585.76|20665.62|20585.62|20665.8|20585.8|20665.32|20585.32|8
1739799490000|2025-02-17 13:38:10|20666.03|20586.03|20666.05|20586.05|20666.15|20586.15|20666.01|20586.01|9
1739799500000|2025-02-17 13:38:20|20666.04|20586.04|20668.27|20588.27|20668.27|20588.27|20666.02|20586.02|10
1739799510000|2025-02-17 13:38:30|20670.75|20590.75|20673.98|20593.98|20673.98|20593.98|20670.75|20590.75|10
1739799520000|2025-02-17 13:38:40|20673.94|20593.94|20673.44|20593.44|20673.94|20593.94|20673.13|20593.13|9
1739799530000|2025-02-17 13:38:50|20673.33|20593.33|20673.89|20593.89|20673.89|20593.89|20673.29|20593.29|9
1739799540000|2025-02-17 13:39:00|20674.03|20594.03|20678.61|20598.61|20679.39|20599.39|20674.03|20594.03|10
1739799550000|2025-02-17 13:39:10|20678.54|20598.54|20679.25|20599.25|20679.26|20599.26|20678.25|20598.25|10
1739799560000|2025-02-17 13:39:20|20679.24|20599.24|20679.16|20599.16|20679.24|20599.24|20679.16|20599.16|5
1739799570000|2025-02-17 13:39:30|20679.13|20599.13|20676.06|20596.06|20679.13|20599.13|20676.06|20596.06|9
1739799580000|2025-02-17 13:39:40|20676.1|20596.1|20674.25|20594.25|20676.1|20596.1|20674.25|20594.25|9
1739799590000|2025-02-17 13:39:50|20674.23|20594.23|20675.7|20595.7|20676.02|20596.02|20674.23|20594.23|10
1739799600000|2025-02-17 13:40:00|20676.13|20596.13|20675.22|20595.22|20676.13|20596.13|20674.32|20594.32|10
1739799610000|2025-02-17 13:40:10|20676.05|20596.05|20677.27|20597.27|20677.86|20597.86|20676.05|20596.05|10
1739799620000|2025-02-17 13:40:20|20677.21|20597.21|20676.34|20596.34|20677.21|20597.21|20675.81|20595.81|10
1739799630000|2025-02-17 13:40:30|20676.6|20596.6|20677.38|20597.38|20677.38|20597.38|20676.41|20596.41|10
1739799640000|2025-02-17 13:40:40|20676.92|20596.92|20676.36|20596.36|20677.25|20597.25|20676.36|20596.36|9
1739799650000|2025-02-17 13:40:50|20675.43|20595.43|20673.42|20593.42|20675.91|20595.91|20673.42|20593.42|10
1739799660000|2025-02-17 13:41:00|20673|20593|20673.08|20593.08|20673.38|20593.38|20672.96|20592.96|9
1739799670000|2025-02-17 13:41:10|20673.02|20593.02|20671.2|20591.2|20673.02|20593.02|20671.2|20591.2|10
1739799680000|2025-02-17 13:41:20|20671.27|20591.27|20670.85|20590.85|20671.29|20591.29|20670.41|20590.41|10
1739799690000|2025-02-17 13:41:30|20670.84|20590.84|20668.34|20588.34|20670.94|20590.94|20668.34|20588.34|10
1739799700000|2025-02-17 13:41:40|20668.33|20588.33|20667.3|20587.3|20668.33|20588.33|20667.3|20587.3|9
1739799710000|2025-02-17 13:41:50|20666.7|20586.7|20666.68|20586.68|20666.7|20586.7|20666.44|20586.44|7
1739799720000|2025-02-17 13:42:00|20667.25|20587.25|20665.41|20585.41|20667.25|20587.25|20665.41|20585.41|9
1739799730000|2025-02-17 13:42:10|20665.01|20585.01|20666.49|20586.49|20666.53|20586.53|20664.85|20584.85|10
1739799740000|2025-02-17 13:42:20|20666.69|20586.69|20666.33|20586.33|20667.01|20587.01|20666.13|20586.13|10
1739799750000|2025-02-17 13:42:30|20666.35|20586.35|20666.61|20586.61|20666.61|20586.61|20666.02|20586.02|9
1739799760000|2025-02-17 13:42:40|20666.37|20586.37|20667.2|20587.2|20667.2|20587.2|20665.99|20585.99|10
1739799770000|2025-02-17 13:42:50|20667.5|20587.5|20667.78|20587.78|20667.88|20587.88|20667.27|20587.27|10
1739799780000|2025-02-17 13:43:00|20667.45|20587.45|20665.77|20585.77|20668.59|20588.59|20665.77|20585.77|10
1739799790000|2025-02-17 13:43:10|20665.2|20585.2|20662.36|20582.36|20665.2|20585.2|20662.36|20582.36|10
1739799800000|2025-02-17 13:43:20|20662.35|20582.35|20659.47|20579.47|20662.35|20582.35|20659.47|20579.47|9
1739799810000|2025-02-17 13:43:30|20659.2|20579.2|20660.17|20580.17|20660.17|20580.17|20658.72|20578.72|10
1739799820000|2025-02-17 13:43:40|20660.39|20580.39|20663.46|20583.46|20663.46|20583.46|20660.39|20580.39|10
1739799830000|2025-02-17 13:43:50|20663.48|20583.48|20663.51|20583.51|20663.6|20583.6|20663.11|20583.11|10
1739799840000|2025-02-17 13:44:00|20663.69|20583.69|20665.46|20585.46|20665.46|20585.46|20663.59|20583.59|9
1739799850000|2025-02-17 13:44:10|20666.13|20586.13|20668.55|20588.55|20668.55|20588.55|20666.13|20586.13|10
1739799860000|2025-02-17 13:44:20|20668.03|20588.03|20673.9|20593.9|20673.9|20593.9|20668.03|20588.03|10
1739799870000|2025-02-17 13:44:30|20674.24|20594.24|20673.71|20593.71|20675.35|20595.35|20673.71|20593.71|10
1739799880000|2025-02-17 13:44:40|20673.76|20593.76|20674.12|20594.12|20674.12|20594.12|20673.26|20593.26|10
1739799890000|2025-02-17 13:44:50|20674.28|20594.28|20676.89|20596.89|20677.09|20597.09|20674.28|20594.28|10
1739799900000|2025-02-17 13:45:00|20677.02|20597.02|20676.69|20596.69|20677.32|20597.32|20676.59|20596.59|10
1739799910000|2025-02-17 13:45:10|20676.65|20596.65|20678.56|20598.56|20678.56|20598.56|20676.63|20596.63|10
1739799920000|2025-02-17 13:45:20|20678.6|20598.6|20678.39|20598.39|20678.71|20598.71|20678.3|20598.3|10
1739799930000|2025-02-17 13:45:30|20678.49|20598.49|20682.34|20602.34|20682.34|20602.34|20678.41|20598.41|10
1739799940000|2025-02-17 13:45:40|20682.36|20602.36|20684.97|20604.97|20684.97|20604.97|20682.36|20602.36|9
1739799950000|2025-02-17 13:45:50|20685.42|20605.42|20687.67|20607.67|20687.79|20607.79|20685.42|20605.42|10
1739799960000|2025-02-17 13:46:00|20687.85|20607.85|20689.64|20609.64|20689.64|20609.64|20687.32|20607.32|9
1739799970000|2025-02-17 13:46:10|20689.24|20609.24|20690.47|20610.47|20690.99|20610.99|20689.24|20609.24|8
1739799980000|2025-02-17 13:46:20|20690.15|20610.15|20689.35|20609.35|20690.15|20610.15|20688.14|20608.14|10
1739799990000|2025-02-17 13:46:30|20689.31|20609.31|20691|20611|20691|20611|20689.26|20609.26|10
1739800000000|2025-02-17 13:46:40|20691.52|20611.52|20691.74|20611.74|20692.95|20612.95|20691.12|20611.12|10
1739800010000|2025-02-17 13:46:50|20692.05|20612.05|20691.09|20611.09|20692.23|20612.23|20691.09|20611.09|10
1739800020000|2025-02-17 13:47:00|20691.12|20611.12|20690.25|20610.25|20691.34|20611.34|20690.25|20610.25|10
1739800030000|2025-02-17 13:47:10|20690.12|20610.12|20687.88|20607.88|20690.12|20610.12|20687.88|20607.88|9
1739800040000|2025-02-17 13:47:20|20687.82|20607.82|20688.35|20608.35|20688.43|20608.43|20687.67|20607.67|10
1739800050000|2025-02-17 13:47:30|20688.66|20608.66|20687.69|20607.69|20688.79|20608.79|20687.69|20607.69|10
1739800060000|2025-02-17 13:47:40|20687.35|20607.35|20685.42|20605.42|20687.35|20607.35|20684.75|20604.75|10
1739800070000|2025-02-17 13:47:50|20685.2|20605.2|20685.69|20605.69|20685.69|20605.69|20685.05|20605.05|9
1739800080000|2025-02-17 13:48:00|20685.81|20605.81|20687.83|20607.83|20687.83|20607.83|20685.66|20605.66|10
1739800090000|2025-02-17 13:48:10|20688.53|20608.53|20690.25|20610.25|20690.67|20610.67|20688.53|20608.53|9
1739800100000|2025-02-17 13:48:20|20690.24|20610.24|20690.36|20610.36|20690.4|20610.4|20690.08|20610.08|10
1739800110000|2025-02-17 13:48:30|20690.28|20610.28|20689.4|20609.4|20690.28|20610.28|20689.4|20609.4|9
1739800120000|2025-02-17 13:48:40|20689.25|20609.25|20687.16|20607.16|20689.25|20609.25|20686.71|20606.71|10
1739800130000|2025-02-17 13:48:50|20687.17|20607.17|20685.62|20605.62|20687.34|20607.34|20685.62|20605.62|10
1739800140000|2025-02-17 13:49:00|20685.49|20605.49|20685.74|20605.74|20685.79|20605.79|20685.27|20605.27|10
1739800150000|2025-02-17 13:49:10|20685.86|20605.86|20684.02|20604.02|20686|20606|20684.01|20604.01|9
1739800160000|2025-02-17 13:49:20|20683.75|20603.75|20681|20601|20683.75|20603.75|20681|20601|10
1739800170000|2025-02-17 13:49:30|20681.53|20601.53|20681.66|20601.66|20683.54|20603.54|20681.46|20601.46|10
1739800180000|2025-02-17 13:49:40|20681.06|20601.06|20681.03|20601.03|20681.11|20601.11|20680.79|20600.79|10
1739800190000|2025-02-17 13:49:50|20681.01|20601.01|20680.3|20600.3|20681.63|20601.63|20680.3|20600.3|10
1739800200000|2025-02-17 13:50:00|20680.59|20600.59|20680.72|20600.72|20681.34|20601.34|20679.91|20599.91|10
1739800210000|2025-02-17 13:50:10|20680.63|20600.63|20676.35|20596.35|20680.63|20600.63|20676.35|20596.35|10
1739800220000|2025-02-17 13:50:20|20676.46|20596.46|20674.78|20594.78|20676.46|20596.46|20674.78|20594.78|9
1739800230000|2025-02-17 13:50:30|20674.71|20594.71|20671.42|20591.42|20674.81|20594.81|20671.42|20591.42|10
1739800240000|2025-02-17 13:50:40|20671.31|20591.31|20671.58|20591.58|20671.61|20591.61|20671.22|20591.22|9
1739800250000|2025-02-17 13:50:50|20671.55|20591.55|20670.74|20590.74|20671.55|20591.55|20670.58|20590.58|9
1739800260000|2025-02-17 13:51:00|20670.75|20590.75|20672.88|20592.88|20672.93|20592.93|20670.74|20590.74|10
1739800270000|2025-02-17 13:51:10|20673.01|20593.01|20673.38|20593.38|20673.38|20593.38|20672.88|20592.88|9
1739800280000|2025-02-17 13:51:20|20673.45|20593.45|20675.93|20595.93|20675.93|20595.93|20673.45|20593.45|9
1739800290000|2025-02-17 13:51:30|20676.21|20596.21|20678.19|20598.19|20678.19|20598.19|20675.97|20595.97|10
1739800300000|2025-02-17 13:51:40|20678.34|20598.34|20678.94|20598.94|20678.94|20598.94|20678.21|20598.21|10
1739800310000|2025-02-17 13:51:50|20678.74|20598.74|20676.77|20596.77|20678.77|20598.77|20676.77|20596.77|10
1739800320000|2025-02-17 13:52:00|20676.57|20596.57|20678.06|20598.06|20678.06|20598.06|20676.57|20596.57|10
1739800330000|2025-02-17 13:52:10|20678.86|20598.86|20681.06|20601.06|20681.06|20601.06|20678.86|20598.86|10
1739800340000|2025-02-17 13:52:20|20680.98|20600.98|20681.43|20601.43|20681.43|20601.43|20680.3|20600.3|10
1739800350000|2025-02-17 13:52:30|20681.47|20601.47|20682.78|20602.78|20682.78|20602.78|20681.47|20601.47|10
1739800360000|2025-02-17 13:52:40|20682.79|20602.79|20682.75|20602.75|20682.79|20602.79|20682.75|20602.75|4
1739800370000|2025-02-17 13:52:50|20682.88|20602.88|20683.47|20603.47|20683.63|20603.63|20682.88|20602.88|10
1739800380000|2025-02-17 13:53:00|20683.61|20603.61|20684.62|20604.62|20684.67|20604.67|20683.61|20603.61|10
1739800390000|2025-02-17 13:53:10|20684.82|20604.82|20682.71|20602.71|20684.82|20604.82|20682.15|20602.15|10
1739800400000|2025-02-17 13:53:20|20682.74|20602.74|20683.82|20603.82|20683.82|20603.82|20682.67|20602.67|10
1739800410000|2025-02-17 13:53:30|20684.02|20604.02|20684.21|20604.21|20684.33|20604.33|20684.02|20604.02|9
1739800420000|2025-02-17 13:53:40|20684.59|20604.59|20685.06|20605.06|20685.21|20605.21|20684.59|20604.59|10
1739800430000|2025-02-17 13:53:50|20685|20605|20685.01|20605.01|20685.01|20605.01|20684.85|20604.85|9
1739800440000|2025-02-17 13:54:00|20684.98|20604.98|20684.76|20604.76|20685.55|20605.55|20684.76|20604.76|9
1739800450000|2025-02-17 13:54:10|20684.69|20604.69|20685.08|20605.08|20685.08|20605.08|20683.89|20603.89|10
1739800460000|2025-02-17 13:54:20|20687.21|20607.21|20688.77|20608.77|20688.94|20608.94|20687.21|20607.21|10
1739800470000|2025-02-17 13:54:30|20688.7|20608.7|20689.18|20609.18|20689.58|20609.58|20688.7|20608.7|9
1739800480000|2025-02-17 13:54:40|20689.04|20609.04|20688.96|20608.96|20689.04|20609.04|20688.43|20608.43|9
1739800490000|2025-02-17 13:54:50|20688.92|20608.92|20692.67|20612.67|20692.67|20612.67|20688.92|20608.92|9
1739800500000|2025-02-17 13:55:00|20692.03|20612.03|20696.36|20616.36|20697.24|20617.24|20691.6|20611.6|10
1739800510000|2025-02-17 13:55:10|20695.45|20615.45|20693.92|20613.92|20695.45|20615.45|20693.92|20613.92|10
1739800520000|2025-02-17 13:55:20|20693.75|20613.75|20693.71|20613.71|20693.9|20613.9|20693.46|20613.46|10
1739800530000|2025-02-17 13:55:30|20693.38|20613.38|20691.98|20611.98|20693.38|20613.38|20691.39|20611.39|9
1739800540000|2025-02-17 13:55:40|20692.13|20612.13|20692.07|20612.07|20692.26|20612.26|20691.91|20611.91|8
1739800550000|2025-02-17 13:55:50|20691.98|20611.98|20690.32|20610.32|20691.98|20611.98|20690.13|20610.13|9
1739800560000|2025-02-17 13:56:00|20690.68|20610.68|20687.98|20607.98|20690.86|20610.86|20687.98|20607.98|10
1739800570000|2025-02-17 13:56:10|20687.96|20607.96|20685.72|20605.72|20688|20608|20685.72|20605.72|10
1739800580000|2025-02-17 13:56:20|20685.27|20605.27|20684.24|20604.24|20685.27|20605.27|20684.24|20604.24|10
1739800590000|2025-02-17 13:56:30|20684.6|20604.6|20684.44|20604.44|20685.02|20605.02|20684.44|20604.44|9
1739800600000|2025-02-17 13:56:40|20684.69|20604.69|20683.68|20603.68|20684.69|20604.69|20683.66|20603.66|10
1739800610000|2025-02-17 13:56:50|20683.69|20603.69|20681.99|20601.99|20683.94|20603.94|20681.99|20601.99|10
1739800620000|2025-02-17 13:57:00|20681.98|20601.98|20681.46|20601.46|20681.98|20601.98|20681|20601|8
1739800630000|2025-02-17 13:57:10|20681.55|20601.55|20680.64|20600.64|20681.55|20601.55|20680.2|20600.2|10
1739800640000|2025-02-17 13:57:20|20680.65|20600.65|20680.61|20600.61|20680.75|20600.75|20680.31|20600.31|7
1739800650000|2025-02-17 13:57:30|20680.67|20600.67|20680.76|20600.76|20681.06|20601.06|20680.32|20600.32|10
1739800660000|2025-02-17 13:57:40|20680.82|20600.82|20682.43|20602.43|20682.56|20602.56|20680.82|20600.82|9
1739800670000|2025-02-17 13:57:50|20682.45|20602.45|20682.61|20602.61|20682.78|20602.78|20682.13|20602.13|9
1739800680000|2025-02-17 13:58:00|20682.59|20602.59|20682.44|20602.44|20682.85|20602.85|20682.41|20602.41|9
1739800690000|2025-02-17 13:58:10|20682.4|20602.4|20683.03|20603.03|20683.15|20603.15|20682.4|20602.4|10
1739800700000|2025-02-17 13:58:20|20683.02|20603.02|20683.5|20603.5|20683.56|20603.56|20683.02|20603.02|8
1739800710000|2025-02-17 13:58:30|20683.26|20603.26|20682.8|20602.8|20683.26|20603.26|20682.59|20602.59|9
1739800720000|2025-02-17 13:58:40|20682.81|20602.81|20682.81|20602.81|20682.81|20602.81|20682.02|20602.02|10
1739800730000|2025-02-17 13:58:50|20682.76|20602.76|20682.62|20602.62|20682.85|20602.85|20682.62|20602.62|10
1739800740000|2025-02-17 13:59:00|20682.59|20602.59|20682.16|20602.16|20682.64|20602.64|20682.16|20602.16|9
1739800750000|2025-02-17 13:59:10|20681.52|20601.52|20680.96|20600.96|20682.04|20602.04|20680.96|20600.96|10
1739800760000|2025-02-17 13:59:20|20680.85|20600.85|20679.2|20599.2|20680.85|20600.85|20679.07|20599.07|9
1739800770000|2025-02-17 13:59:30|20679.17|20599.17|20679.75|20599.75|20679.86|20599.86|20679.17|20599.17|10
1739800780000|2025-02-17 13:59:40|20679.77|20599.77|20675.21|20595.21|20679.77|20599.77|20675.21|20595.21|10
1739800790000|2025-02-17 13:59:50|20675.09|20595.09|20674.5|20594.5|20675.09|20595.09|20673.71|20593.71|10
1739800800000|2025-02-17 14:00:00|20674.98|20594.98|20678.96|20598.96|20678.96|20598.96|20674.63|20594.63|10
1739800810000|2025-02-17 14:00:10|20680.66|20600.66|20680.16|20600.16|20682.33|20602.33|20680.16|20600.16|10
1739800820000|2025-02-17 14:00:20|20680.27|20600.27|20678.23|20598.23|20680.27|20600.27|20677.04|20597.04|10
1739800830000|2025-02-17 14:00:30|20677.69|20597.69|20676.36|20596.36|20677.84|20597.84|20676.21|20596.21|10
1739800840000|2025-02-17 14:00:40|20676.39|20596.39|20674.58|20594.58|20676.4|20596.4|20674.48|20594.48|10
1739800850000|2025-02-17 14:00:50|20674.24|20594.24|20674.18|20594.18|20674.24|20594.24|20673.1|20593.1|9
1739800860000|2025-02-17 14:01:00|20674.65|20594.65|20672.01|20592.01|20674.79|20594.79|20672.01|20592.01|9
1739800870000|2025-02-17 14:01:10|20671.95|20591.95|20677.5|20597.5|20677.5|20597.5|20671.77|20591.77|10
1739800880000|2025-02-17 14:01:20|20678.72|20598.72|20678.56|20598.56|20679.06|20599.06|20678.52|20598.52|9
1739800890000|2025-02-17 14:01:30|20678.57|20598.57|20680.48|20600.48|20680.48|20600.48|20678.5|20598.5|9
1739800900000|2025-02-17 14:01:40|20680.85|20600.85|20681.99|20601.99|20681.99|20601.99|20680.85|20600.85|9
1739800910000|2025-02-17 14:01:50|20682.05|20602.05|20683.79|20603.79|20683.79|20603.79|20681.96|20601.96|10
1739800920000|2025-02-17 14:02:00|20683.94|20603.94|20684.82|20604.82|20685.26|20605.26|20683.94|20603.94|10
1739800930000|2025-02-17 14:02:10|20685.9|20605.9|20691.77|20611.77|20691.9|20611.9|20685.9|20605.9|10
1739800940000|2025-02-17 14:02:20|20691.33|20611.33|20689.58|20609.58|20691.82|20611.82|20689.58|20609.58|9
1739800950000|2025-02-17 14:02:30|20689.69|20609.69|20693.03|20613.03|20693.03|20613.03|20689.66|20609.66|10
1739800960000|2025-02-17 14:02:40|20693.66|20613.66|20696.31|20616.31|20696.72|20616.72|20693.66|20613.66|9
1739800970000|2025-02-17 14:02:50|20696.38|20616.38|20697.04|20617.04|20697.04|20617.04|20695.88|20615.88|10
1739800980000|2025-02-17 14:03:00|20697.06|20617.06|20702.95|20622.95|20702.95|20622.95|20697.06|20617.06|9
1739800990000|2025-02-17 14:03:10|20703.25|20623.25|20700.55|20620.55|20703.25|20623.25|20700.09|20620.09|10
1739801000000|2025-02-17 14:03:20|20699.78|20619.78|20700.27|20620.27|20700.27|20620.27|20699.28|20619.28|9
1739801010000|2025-02-17 14:03:30|20701.37|20621.37|20703|20623|20703.09|20623.09|20700.89|20620.89|10
1739801020000|2025-02-17 14:03:40|20702.53|20622.53|20700.85|20620.85|20705.69|20625.69|20700.85|20620.85|10
1739801030000|2025-02-17 14:03:50|20700.03|20620.03|20701.94|20621.94|20701.94|20621.94|20699.15|20619.15|10
1739801040000|2025-02-17 14:04:00|20701.88|20621.88|20699.7|20619.7|20701.88|20621.88|20699.7|20619.7|10
1739801050000|2025-02-17 14:04:10|20699.47|20619.47|20697.7|20617.7|20699.47|20619.47|20697.61|20617.61|10
1739801060000|2025-02-17 14:04:20|20697.74|20617.74|20701.29|20621.29|20701.29|20621.29|20697.72|20617.72|10
1739801070000|2025-02-17 14:04:30|20701.16|20621.16|20700.96|20620.96|20701.54|20621.54|20700.96|20620.96|9
1739801080000|2025-02-17 14:04:40|20700.78|20620.78|20702.05|20622.05|20702.05|20622.05|20700.38|20620.38|9
1739801090000|2025-02-17 14:04:50|20701.93|20621.93|20704.04|20624.04|20704.04|20624.04|20701.93|20621.93|10
1739801100000|2025-02-17 14:05:00|20703.44|20623.44|20703.03|20623.03|20703.53|20623.53|20703|20623|9
1739801110000|2025-02-17 14:05:10|20702.79|20622.79|20699.7|20619.7|20702.79|20622.79|20699.7|20619.7|10
1739801120000|2025-02-17 14:05:20|20699.4|20619.4|20700.68|20620.68|20700.68|20620.68|20699.4|20619.4|9
1739801130000|2025-02-17 14:05:30|20701.42|20621.42|20699.39|20619.39|20701.59|20621.59|20699.39|20619.39|10
1739801140000|2025-02-17 14:05:40|20699.51|20619.51|20698.47|20618.47|20699.65|20619.65|20697.98|20617.98|10
1739801150000|2025-02-17 14:05:50|20698.63|20618.63|20700.75|20620.75|20700.75|20620.75|20698.63|20618.63|9
1739801160000|2025-02-17 14:06:00|20701.05|20621.05|20714.81|20634.81|20714.81|20634.81|20701.05|20621.05|10
1739801170000|2025-02-17 14:06:10|20715.83|20635.83|20716.22|20636.22|20717.05|20637.05|20715.79|20635.79|10
1739801180000|2025-02-17 14:06:20|20715.89|20635.89|20715.64|20635.64|20715.89|20635.89|20714.09|20634.09|10
1739801190000|2025-02-17 14:06:30|20715.98|20635.98|20712.94|20632.94|20715.98|20635.98|20712.91|20632.91|10
1739801200000|2025-02-17 14:06:40|20712.42|20632.42|20712.78|20632.78|20712.8|20632.8|20711.89|20631.89|10
1739801210000|2025-02-17 14:06:50|20713|20633|20715.41|20635.41|20715.41|20635.41|20712.46|20632.46|10
1739801220000|2025-02-17 14:07:00|20716.8|20636.8|20724.25|20644.25|20724.25|20644.25|20716.8|20636.8|10
1739801230000|2025-02-17 14:07:10|20725.33|20645.33|20729.5|20649.5|20729.5|20649.5|20725.33|20645.33|10
1739801240000|2025-02-17 14:07:20|20730.2|20650.2|20732.34|20652.34|20733.26|20653.26|20730.2|20650.2|10
1739801250000|2025-02-17 14:07:30|20731.72|20651.72|20736.17|20656.17|20736.17|20656.17|20731.72|20651.72|9
1739801260000|2025-02-17 14:07:40|20735.84|20655.84|20734.52|20654.52|20736.2|20656.2|20734.52|20654.52|10
1739801270000|2025-02-17 14:07:50|20735.13|20655.13|20738.55|20658.55|20738.55|20658.55|20734.83|20654.83|10
1739801280000|2025-02-17 14:08:00|20738.67|20658.67|20739.57|20659.57|20740.06|20660.06|20738.67|20658.67|10
1739801290000|2025-02-17 14:08:10|20742.75|20662.75|20742.92|20662.92|20743.77|20663.77|20741.97|20661.97|10
1739801300000|2025-02-17 14:08:20|20743.02|20663.02|20742.3|20662.3|20743.1|20663.1|20742.03|20662.03|10
1739801310000|2025-02-17 14:08:30|20742.35|20662.35|20743.12|20663.12|20743.32|20663.32|20742.35|20662.35|10
1739801320000|2025-02-17 14:08:40|20743.75|20663.75|20745.79|20665.79|20746.53|20666.53|20743.75|20663.75|10
1739801330000|2025-02-17 14:08:50|20746.96|20666.96|20750.6|20670.6|20750.65|20670.65|20746.96|20666.96|10
1739801340000|2025-02-17 14:09:00|20750.55|20670.55|20749.4|20669.4|20750.55|20670.55|20748.86|20668.86|10
1739801350000|2025-02-17 14:09:10|20749.54|20669.54|20749.21|20669.21|20749.54|20669.54|20748.47|20668.47|10
1739801360000|2025-02-17 14:09:20|20749.43|20669.43|20748.34|20668.34|20749.43|20669.43|20748.12|20668.12|10
1739801370000|2025-02-17 14:09:30|20748.63|20668.63|20752.14|20672.14|20752.14|20672.14|20748.63|20668.63|10
1739801380000|2025-02-17 14:09:40|20752.2|20672.2|20750.52|20670.52|20752.28|20672.28|20750.52|20670.52|10
1739801390000|2025-02-17 14:09:50|20750.75|20670.75|20746.72|20666.72|20750.75|20670.75|20746.72|20666.72|10
1739801400000|2025-02-17 14:10:00|20746.64|20666.64|20745.22|20665.22|20746.64|20666.64|20745.12|20665.12|10
1739801410000|2025-02-17 14:10:10|20745.24|20665.24|20749.46|20669.46|20749.46|20669.46|20745.24|20665.24|10
1739801420000|2025-02-17 14:10:20|20751.9|20671.9|20771.99|20691.99|20772.81|20692.81|20751.9|20671.9|10
1739801430000|2025-02-17 14:10:30|20771.15|20691.15|20776.77|20696.77|20776.84|20696.84|20771.15|20691.15|10
1739801440000|2025-02-17 14:10:40|20777.27|20697.27|20789.04|20709.04|20789.76|20709.76|20776.91|20696.91|9
1739801450000|2025-02-17 14:10:50|20788.3|20708.3|20783.38|20703.38|20788.32|20708.32|20783.38|20703.38|10
1739801460000|2025-02-17 14:11:00|20783.06|20703.06|20795.69|20715.69|20795.69|20715.69|20783.06|20703.06|10
1739801470000|2025-02-17 14:11:10|20795.37|20715.37|20812.12|20732.12|20812.12|20732.12|20795.37|20715.37|10
1739801480000|2025-02-17 14:11:20|20818.15|20738.15|20823.76|20743.76|20826.98|20746.98|20817.07|20737.07|10
1739801490000|2025-02-17 14:11:30|20823.22|20743.22|20820.91|20740.91|20823.22|20743.22|20817.72|20737.72|10
1739801500000|2025-02-17 14:11:40|20821.07|20741.07|20820.09|20740.09|20821.13|20741.13|20820.09|20740.09|10
1739801510000|2025-02-17 14:11:50|20820.66|20740.66|20817.96|20737.96|20820.66|20740.66|20817.82|20737.82|10
1739801520000|2025-02-17 14:12:00|20817.95|20737.95|20818.92|20738.92|20821.63|20741.63|20817.95|20737.95|10
1739801530000|2025-02-17 14:12:10|20817.84|20737.84|20819.56|20739.56|20820.34|20740.34|20817.23|20737.23|10
1739801540000|2025-02-17 14:12:20|20819.23|20739.23|20820.23|20740.23|20820.23|20740.23|20818.93|20738.93|9
1739801550000|2025-02-17 14:12:30|20820.92|20740.92|20822.86|20742.86|20822.86|20742.86|20820.73|20740.73|10
1739801560000|2025-02-17 14:12:40|20823.34|20743.34|20830.98|20750.98|20830.98|20750.98|20823.34|20743.34|10
1739801570000|2025-02-17 14:12:50|20830.72|20750.72|20835.93|20755.93|20836.12|20756.12|20830.35|20750.35|9
1739801580000|2025-02-17 14:13:00|20834.24|20754.24|20839.34|20759.34|20839.43|20759.43|20833.16|20753.16|10
1739801590000|2025-02-17 14:13:10|20839.62|20759.62|20836.76|20756.76|20840.26|20760.26|20836.76|20756.76|10
1739801600000|2025-02-17 14:13:20|20837.02|20757.02|20836.74|20756.74|20837.02|20757.02|20836.38|20756.38|9
1739801610000|2025-02-17 14:13:30|20836.76|20756.76|20834.48|20754.48|20836.76|20756.76|20832.88|20752.88|10
1739801620000|2025-02-17 14:13:40|20834.51|20754.51|20834.13|20754.13|20834.53|20754.53|20833.42|20753.42|10
1739801630000|2025-02-17 14:13:50|20833.4|20753.4|20835.32|20755.32|20835.95|20755.95|20833.11|20753.11|10
1739801640000|2025-02-17 14:14:00|20835.41|20755.41|20836.92|20756.92|20836.95|20756.95|20835.41|20755.41|10
1739801650000|2025-02-17 14:14:10|20836.81|20756.81|20840.47|20760.47|20840.47|20760.47|20835.64|20755.64|10
1739801660000|2025-02-17 14:14:20|20840.94|20760.94|20840.44|20760.44|20840.94|20760.94|20840.44|20760.44|9
1739801670000|2025-02-17 14:14:30|20841.04|20761.04|20854.27|20774.27|20854.27|20774.27|20841.04|20761.04|10
1739801680000|2025-02-17 14:14:40|20855.82|20775.82|20859.53|20779.53|20861.6|20781.6|20855.82|20775.82|10
1739801690000|2025-02-17 14:14:50|20861.36|20781.36|20861.47|20781.47|20864.33|20784.33|20861.05|20781.05|10
1739801700000|2025-02-17 14:15:00|20862.09|20782.09|20864.32|20784.32|20864.39|20784.39|20862.09|20782.09|10
1739801710000|2025-02-17 14:15:10|20864.21|20784.21|20860.38|20780.38|20864.21|20784.21|20857.61|20777.61|10
1739801720000|2025-02-17 14:15:20|20861.01|20781.01|20854.26|20774.26|20862.33|20782.33|20854.26|20774.26|10
1739801730000|2025-02-17 14:15:30|20853.96|20773.96|20857.74|20777.74|20858.56|20778.56|20852.49|20772.49|10
1739801740000|2025-02-17 14:15:40|20857.48|20777.48|20854.71|20774.71|20858.12|20778.12|20854.71|20774.71|10
1739801750000|2025-02-17 14:15:50|20854.15|20774.15|20842.26|20762.26|20854.15|20774.15|20841.43|20761.43|10
1739801760000|2025-02-17 14:16:00|20841.08|20761.08|20832.01|20752.01|20841.08|20761.08|20830.09|20750.09|10
1739801770000|2025-02-17 14:16:10|20832.09|20752.09|20833.02|20753.02|20833.15|20753.15|20831.1|20751.1|10
1739801780000|2025-02-17 14:16:20|20833.35|20753.35|20835.97|20755.97|20835.97|20755.97|20832.02|20752.02|10
1739801790000|2025-02-17 14:16:30|20836.18|20756.18|20836.19|20756.19|20836.34|20756.34|20835.58|20755.58|10
1739801800000|2025-02-17 14:16:40|20837.3|20757.3|20841.92|20761.92|20841.92|20761.92|20837.3|20757.3|10
1739801810000|2025-02-17 14:16:50|20841.71|20761.71|20844.31|20764.31|20844.31|20764.31|20841.71|20761.71|10
1739801820000|2025-02-17 14:17:00|20843.91|20763.91|20847.82|20767.82|20847.82|20767.82|20843.29|20763.29|10
1739801830000|2025-02-17 14:17:10|20847.98|20767.98|20847.98|20767.98|20847.98|20767.98|20844.87|20764.87|9
1739801840000|2025-02-17 14:17:20|20848.8|20768.8|20858.16|20778.16|20858.98|20778.98|20848.8|20768.8|10
1739801850000|2025-02-17 14:17:30|20858.8|20778.8|20862.41|20782.41|20863.27|20783.27|20858.8|20778.8|10
1739801860000|2025-02-17 14:17:40|20861.92|20781.92|20860.52|20780.52|20862.33|20782.33|20860.52|20780.52|10
1739801870000|2025-02-17 14:17:50|20860.79|20780.79|20862.93|20782.93|20863.79|20783.79|20859.85|20779.85|10
1739801880000|2025-02-17 14:18:00|20860.14|20780.14|20857.05|20777.05|20860.19|20780.19|20856.84|20776.84|10
1739801890000|2025-02-17 14:18:10|20856.94|20776.94|20850.77|20770.77|20857.06|20777.06|20850.77|20770.77|10
1739801900000|2025-02-17 14:18:20|20851.65|20771.65|20850.91|20770.91|20853.79|20773.79|20850.18|20770.18|10
1739801910000|2025-02-17 14:18:30|20851.55|20771.55|20850.61|20770.61|20851.83|20771.83|20850.61|20770.61|10
1739801920000|2025-02-17 14:18:40|20850.86|20770.86|20849.82|20769.82|20851.67|20771.67|20849.82|20769.82|10
1739801930000|2025-02-17 14:18:50|20849.77|20769.77|20847.6|20767.6|20849.77|20769.77|20847.25|20767.25|10
1739801940000|2025-02-17 14:19:00|20846.99|20766.99|20843.39|20763.39|20846.99|20766.99|20842.66|20762.66|10
1739801950000|2025-02-17 14:19:10|20843.53|20763.53|20844.04|20764.04|20844.04|20764.04|20842.54|20762.54|10
1739801960000|2025-02-17 14:19:20|20844.44|20764.44|20844.07|20764.07|20844.49|20764.49|20842.79|20762.79|10
1739801970000|2025-02-17 14:19:30|20844.24|20764.24|20842.89|20762.89|20844.4|20764.4|20842.89|20762.89|8
1739801980000|2025-02-17 14:19:40|20842.05|20762.05|20842.5|20762.5|20842.5|20762.5|20841.05|20761.05|10
1739801990000|2025-02-17 14:19:50|20842.12|20762.12|20842.98|20762.98|20842.98|20762.98|20841.36|20761.36|10
1739802000000|2025-02-17 14:20:00|20843.1|20763.1|20843.53|20763.53|20844.23|20764.23|20843.07|20763.07|10
1739802010000|2025-02-17 14:20:10|20843.43|20763.43|20844.77|20764.77|20845.54|20765.54|20843.43|20763.43|10
1739802020000|2025-02-17 14:20:20|20844.3|20764.3|20839.29|20759.29|20844.4|20764.4|20839.29|20759.29|10
1739802030000|2025-02-17 14:20:30|20838.05|20758.05|20839.07|20759.07|20839.81|20759.81|20838.05|20758.05|10
1739802040000|2025-02-17 14:20:40|20838.7|20758.7|20843.91|20763.91|20843.91|20763.91|20837.91|20757.91|10
1739802050000|2025-02-17 14:20:50|20844.09|20764.09|20840.96|20760.96|20844.09|20764.09|20840.96|20760.96|10
1739802060000|2025-02-17 14:21:00|20840.53|20760.53|20841.71|20761.71|20841.71|20761.71|20839.3|20759.3|9
1739802070000|2025-02-17 14:21:10|20841.72|20761.72|20840.6|20760.6|20842.2|20762.2|20840.44|20760.44|10
1739802080000|2025-02-17 14:21:20|20841.13|20761.13|20840.27|20760.27|20842.27|20762.27|20840.22|20760.22|10
1739802090000|2025-02-17 14:21:30|20839.46|20759.46|20840.7|20760.7|20840.7|20760.7|20839.29|20759.29|10
1739802100000|2025-02-17 14:21:40|20840.9|20760.9|20841.16|20761.16|20841.16|20761.16|20840.43|20760.43|10
1739802110000|2025-02-17 14:21:50|20840.47|20760.47|20841.21|20761.21|20841.68|20761.68|20839.16|20759.16|10
1739802120000|2025-02-17 14:22:00|20841.26|20761.26|20839.3|20759.3|20841.62|20761.62|20839.3|20759.3|10
1739802130000|2025-02-17 14:22:10|20839.22|20759.22|20836.73|20756.73|20839.22|20759.22|20836.73|20756.73|10
1739802140000|2025-02-17 14:22:20|20836.75|20756.75|20836.32|20756.32|20836.86|20756.86|20835.84|20755.84|9
1739802150000|2025-02-17 14:22:30|20836.19|20756.19|20835.07|20755.07|20836.9|20756.9|20834|20754|10
1739802160000|2025-02-17 14:22:40|20835.06|20755.06|20838.18|20758.18|20838.18|20758.18|20832.15|20752.15|10
1739802170000|2025-02-17 14:22:50|20838.06|20758.06|20837.82|20757.82|20838.95|20758.95|20837.82|20757.82|10
1739802180000|2025-02-17 14:23:00|20837.23|20757.23|20835.96|20755.96|20837.64|20757.64|20834.91|20754.91|10
1739802190000|2025-02-17 14:23:10|20837.05|20757.05|20837.3|20757.3|20837.3|20757.3|20835.15|20755.15|10
1739802200000|2025-02-17 14:23:20|20837.96|20757.96|20835.52|20755.52|20839.36|20759.36|20835.1|20755.1|10
1739802210000|2025-02-17 14:23:30|20835.59|20755.59|20833.2|20753.2|20835.59|20755.59|20833.2|20753.2|10
1739802220000|2025-02-17 14:23:40|20832.92|20752.92|20825.24|20745.24|20832.92|20752.92|20825.24|20745.24|10
1739802230000|2025-02-17 14:23:50|20824.16|20744.16|20821.96|20741.96|20824.16|20744.16|20820.69|20740.69|10
1739802240000|2025-02-17 14:24:00|20822.07|20742.07|20823.07|20743.07|20823.29|20743.29|20822.07|20742.07|10
1739802250000|2025-02-17 14:24:10|20823.06|20743.06|20822.32|20742.32|20823.33|20743.33|20822.32|20742.32|10
1739802260000|2025-02-17 14:24:20|20821.95|20741.95|20818.51|20738.51|20821.95|20741.95|20818.51|20738.51|10
1739802270000|2025-02-17 14:24:30|20818.55|20738.55|20817.15|20737.15|20818.77|20738.77|20817.15|20737.15|9
1739802280000|2025-02-17 14:24:40|20817.06|20737.06|20816.3|20736.3|20817.16|20737.16|20816.12|20736.12|7
1739802290000|2025-02-17 14:24:50|20815.46|20735.46|20806.17|20726.17|20815.46|20735.46|20806.17|20726.17|10
1739802300000|2025-02-17 14:25:00|20806.09|20726.09|20796.76|20716.76|20806.09|20726.09|20796.76|20716.76|10
1739802310000|2025-02-17 14:25:10|20795.93|20715.93|20794.69|20714.69|20795.93|20715.93|20794.57|20714.57|10
1739802320000|2025-02-17 14:25:20|20795.44|20715.44|20798.25|20718.25|20798.46|20718.46|20795.44|20715.44|10
1739802330000|2025-02-17 14:25:30|20797.98|20717.98|20797.29|20717.29|20798.13|20718.13|20797.29|20717.29|10
1739802340000|2025-02-17 14:25:40|20797.22|20717.22|20799.26|20719.26|20799.26|20719.26|20797.22|20717.22|10
1739802350000|2025-02-17 14:25:50|20799.46|20719.46|20799.66|20719.66|20800.72|20720.72|20799.44|20719.44|10
1739802360000|2025-02-17 14:26:00|20800.11|20720.11|20801.81|20721.81|20801.81|20721.81|20800.11|20720.11|10
1739802370000|2025-02-17 14:26:10|20801.85|20721.85|20794.07|20714.07|20801.85|20721.85|20793.29|20713.29|9
1739802380000|2025-02-17 14:26:20|20794|20714|20788.96|20708.96|20794|20714|20788.96|20708.96|10
1739802390000|2025-02-17 14:26:30|20787.91|20707.91|20786.57|20706.57|20787.91|20707.91|20786.5|20706.5|10
1739802400000|2025-02-17 14:26:40|20787.26|20707.26|20789.55|20709.55|20789.62|20709.62|20787.26|20707.26|10
1739802410000|2025-02-17 14:26:50|20789.2|20709.2|20788.63|20708.63|20789.22|20709.22|20788.47|20708.47|10
1739802420000|2025-02-17 14:27:00|20788.86|20708.86|20788.68|20708.68|20788.86|20708.86|20788.28|20708.28|9
1739802430000|2025-02-17 14:27:10|20788.46|20708.46|20787.71|20707.71|20788.53|20708.53|20787.71|20707.71|10
1739802440000|2025-02-17 14:27:20|20787.68|20707.68|20786.12|20706.12|20787.68|20707.68|20786.12|20706.12|10
1739802450000|2025-02-17 14:27:30|20786.23|20706.23|20787.22|20707.22|20789.16|20709.16|20786.23|20706.23|10
1739802460000|2025-02-17 14:27:40|20787.57|20707.57|20785.22|20705.22|20787.57|20707.57|20785.22|20705.22|10
1739802470000|2025-02-17 14:27:50|20783.83|20703.83|20780.15|20700.15|20783.83|20703.83|20779.47|20699.47|10
1739802480000|2025-02-17 14:28:00|20779.68|20699.68|20771.35|20691.35|20779.83|20699.83|20771.35|20691.35|10
1739802490000|2025-02-17 14:28:10|20770.2|20690.2|20770.75|20690.75|20771.11|20691.11|20769.88|20689.88|10
1739802500000|2025-02-17 14:28:20|20770.79|20690.79|20766.07|20686.07|20771.39|20691.39|20766.07|20686.07|10
1739802510000|2025-02-17 14:28:30|20766.21|20686.21|20767.61|20687.61|20768.09|20688.09|20766.04|20686.04|10
1739802520000|2025-02-17 14:28:40|20767.71|20687.71|20768.38|20688.38|20770.17|20690.17|20767.71|20687.71|10
1739802530000|2025-02-17 14:28:50|20768.16|20688.16|20769.84|20689.84|20769.84|20689.84|20768.16|20688.16|10
1739802540000|2025-02-17 14:29:00|20770.04|20690.04|20769.13|20689.13|20770.04|20690.04|20768.31|20688.31|10
1739802550000|2025-02-17 14:29:10|20769.23|20689.23|20768.56|20688.56|20771.27|20691.27|20768.48|20688.48|10
1739802560000|2025-02-17 14:29:20|20768.86|20688.86|20770.63|20690.63|20770.63|20690.63|20768.48|20688.48|10
1739802570000|2025-02-17 14:29:30|20770.46|20690.46|20772.58|20692.58|20772.62|20692.62|20770.46|20690.46|10
1739802580000|2025-02-17 14:29:40|20772.55|20692.55|20772.48|20692.48|20773.25|20693.25|20770.88|20690.88|9
1739802590000|2025-02-17 14:29:50|20771.51|20691.51|20772.47|20692.47|20772.98|20692.98|20771.2|20691.2|9
1739802600000|2025-02-17 14:30:00|20772.16|20692.16|20771.89|20691.89|20772.67|20692.67|20771.63|20691.63|9
1739802610000|2025-02-17 14:30:10|20771.32|20691.32|20772.18|20692.18|20772.83|20692.83|20770.95|20690.95|10
1739802620000|2025-02-17 14:30:20|20772.75|20692.75|20775.29|20695.29|20775.29|20695.29|20772.75|20692.75|10
1739802630000|2025-02-17 14:30:30|20775.53|20695.53|20778.14|20698.14|20778.14|20698.14|20775.53|20695.53|10
1739802640000|2025-02-17 14:30:40|20778.22|20698.22|20782.89|20702.89|20782.89|20702.89|20778.19|20698.19|10
1739802650000|2025-02-17 14:30:50|20782.6|20702.6|20782.73|20702.73|20782.84|20702.84|20781.94|20701.94|10
1739802660000|2025-02-17 14:31:00|20782.94|20702.94|20785.28|20705.28|20785.28|20705.28|20782.89|20702.89|10
1739802670000|2025-02-17 14:31:10|20785.32|20705.32|20788.41|20708.41|20788.41|20708.41|20785.31|20705.31|10
1739802680000|2025-02-17 14:31:20|20792.69|20712.69|20801.59|20721.59|20801.85|20721.85|20792.69|20712.69|10
1739802690000|2025-02-17 14:31:30|20801.37|20721.37|20802.85|20722.85|20803.71|20723.71|20801.37|20721.37|9
1739802700000|2025-02-17 14:31:40|20802.66|20722.66|20795.04|20715.04|20802.66|20722.66|20794.54|20714.54|10
1739802710000|2025-02-17 14:31:50|20794.71|20714.71|20798.31|20718.31|20798.31|20718.31|20794.71|20714.71|10
1739802720000|2025-02-17 14:32:00|20798.12|20718.12|20793.63|20713.63|20801.01|20721.01|20792.49|20712.49|10
1739802730000|2025-02-17 14:32:10|20794.14|20714.14|20795.46|20715.46|20795.46|20715.46|20794.14|20714.14|7
1739802740000|2025-02-17 14:32:20|20795.1|20715.1|20792.66|20712.66|20795.1|20715.1|20792.05|20712.05|10
1739802750000|2025-02-17 14:32:30|20792.47|20712.47|20791.55|20711.55|20792.87|20712.87|20791.52|20711.52|9
1739802760000|2025-02-17 14:32:40|20791.59|20711.59|20796.24|20716.24|20799.34|20719.34|20791.46|20711.46|9
1739802770000|2025-02-17 14:32:50|20796.52|20716.52|20795.95|20715.95|20796.52|20716.52|20794.96|20714.96|10
1739802780000|2025-02-17 14:33:00|20795.98|20715.98|20794.77|20714.77|20796.27|20716.27|20793.87|20713.87|10
1739802790000|2025-02-17 14:33:10|20795.5|20715.5|20801.09|20721.09|20801.09|20721.09|20795.5|20715.5|10
1739802800000|2025-02-17 14:33:20|20801.36|20721.36|20802.88|20722.88|20803.39|20723.39|20801.36|20721.36|10
1739802810000|2025-02-17 14:33:30|20802.73|20722.73|20804.05|20724.05|20804.05|20724.05|20802.12|20722.12|10
1739802820000|2025-02-17 14:33:40|20804.24|20724.24|20803.63|20723.63|20804.24|20724.24|20803.63|20723.63|10
1739802830000|2025-02-17 14:33:50|20803.09|20723.09|20802.8|20722.8|20803.09|20723.09|20802.41|20722.41|10
1739802840000|2025-02-17 14:34:00|20802.53|20722.53|20805.13|20725.13|20805.13|20725.13|20802.53|20722.53|10
1739802850000|2025-02-17 14:34:10|20806.19|20726.19|20807.25|20727.25|20807.79|20727.79|20806.19|20726.19|10
1739802860000|2025-02-17 14:34:20|20807.18|20727.18|20805.54|20725.54|20807.18|20727.18|20805.54|20725.54|10
1739802870000|2025-02-17 14:34:30|20806.12|20726.12|20806.86|20726.86|20806.86|20726.86|20805.87|20725.87|10
1739802880000|2025-02-17 14:34:40|20806.88|20726.88|20804.55|20724.55|20807.31|20727.31|20804.37|20724.37|10
1739802890000|2025-02-17 14:34:50|20804.61|20724.61|20803.99|20723.99|20804.97|20724.97|20803.81|20723.81|10
1739802900000|2025-02-17 14:35:00|20804.81|20724.81|20805.53|20725.53|20805.91|20725.91|20804.25|20724.25|10
1739802910000|2025-02-17 14:35:10|20806.07|20726.07|20808.01|20728.01|20808.01|20728.01|20806.07|20726.07|10
1739802920000|2025-02-17 14:35:20|20808.26|20728.26|20809.82|20729.82|20809.82|20729.82|20807.9|20727.9|10
1739802930000|2025-02-17 14:35:30|20809.73|20729.73|20811.17|20731.17|20811.66|20731.66|20809.28|20729.28|10
1739802940000|2025-02-17 14:35:40|20810.72|20730.72|20814.06|20734.06|20814.06|20734.06|20810.72|20730.72|10
1739802950000|2025-02-17 14:35:50|20814.1|20734.1|20813.86|20733.86|20814.49|20734.49|20813.79|20733.79|10
1739802960000|2025-02-17 14:36:00|20813.6|20733.6|20814.35|20734.35|20814.35|20734.35|20813.35|20733.35|10
1739802970000|2025-02-17 14:36:10|20815.36|20735.36|20816|20736|20816|20736|20815.36|20735.36|8
1739802980000|2025-02-17 14:36:20|20816.02|20736.02|20818.32|20738.32|20818.64|20738.64|20816.02|20736.02|9
1739802990000|2025-02-17 14:36:30|20819.5|20739.5|20819.18|20739.18|20820.84|20740.84|20819.18|20739.18|10
1739803000000|2025-02-17 14:36:40|20819.03|20739.03|20820.54|20740.54|20820.62|20740.62|20819.03|20739.03|9
1739803010000|2025-02-17 14:36:50|20820.53|20740.53|20819.42|20739.42|20820.9|20740.9|20819.42|20739.42|10
1739803020000|2025-02-17 14:37:00|20819.61|20739.61|20821.61|20741.61|20821.74|20741.74|20819.61|20739.61|10
1739803030000|2025-02-17 14:37:10|20822.37|20742.37|20821.59|20741.59|20822.37|20742.37|20821.51|20741.51|10
1739803040000|2025-02-17 14:37:20|20821.48|20741.48|20818.88|20738.88|20821.48|20741.48|20816.46|20736.46|9
1739803050000|2025-02-17 14:37:30|20818.86|20738.86|20816.69|20736.69|20818.86|20738.86|20816.69|20736.69|10
1739803060000|2025-02-17 14:37:40|20815.85|20735.85|20818.02|20738.02|20818.02|20738.02|20815.55|20735.55|10
1739803070000|2025-02-17 14:37:50|20818.52|20738.52|20821.22|20741.22|20821.24|20741.24|20818.52|20738.52|9
1739803080000|2025-02-17 14:38:00|20821.21|20741.21|20822.19|20742.19|20822.28|20742.28|20820.78|20740.78|10
1739803090000|2025-02-17 14:38:10|20822.14|20742.14|20822.83|20742.83|20822.83|20742.83|20821.07|20741.07|10
1739803100000|2025-02-17 14:38:20|20823.1|20743.1|20826.7|20746.7|20826.7|20746.7|20823.1|20743.1|10
1739803110000|2025-02-17 14:38:30|20826.58|20746.58|20827.01|20747.01|20827.71|20747.71|20826.23|20746.23|10
1739803120000|2025-02-17 14:38:40|20827.81|20747.81|20825.73|20745.73|20827.81|20747.81|20825.72|20745.72|10
1739803130000|2025-02-17 14:38:50|20825.8|20745.8|20818.2|20738.2|20825.8|20745.8|20818.2|20738.2|10
1739803140000|2025-02-17 14:39:00|20818.08|20738.08|20819.96|20739.96|20820.06|20740.06|20817.87|20737.87|9
1739803150000|2025-02-17 14:39:10|20819.9|20739.9|20821.32|20741.32|20821.32|20741.32|20819.19|20739.19|9
1739803160000|2025-02-17 14:39:20|20821.59|20741.59|20820.68|20740.68|20822.55|20742.55|20820.68|20740.68|10
1739803170000|2025-02-17 14:39:30|20820.97|20740.97|20822.16|20742.16|20822.27|20742.27|20820.97|20740.97|9
1739803180000|2025-02-17 14:39:40|20822.17|20742.17|20823.48|20743.48|20823.48|20743.48|20822.1|20742.1|9
1739803190000|2025-02-17 14:39:50|20823.1|20743.1|20824.62|20744.62|20824.62|20744.62|20823.1|20743.1|10
1739803200000|2025-02-17 14:40:00|20824.59|20744.59|20825.56|20745.56|20826.08|20746.08|20824.54|20744.54|9
1739803210000|2025-02-17 14:40:10|20825.33|20745.33|20825.79|20745.79|20827.67|20747.67|20824.58|20744.58|10
1739803220000|2025-02-17 14:40:20|20825.73|20745.73|20822.99|20742.99|20825.73|20745.73|20822.59|20742.59|10
1739803230000|2025-02-17 14:40:30|20823.28|20743.28|20821.37|20741.37|20823.28|20743.28|20821.04|20741.04|10
1739803240000|2025-02-17 14:40:40|20820.99|20740.99|20818.98|20738.98|20820.99|20740.99|20818.87|20738.87|10
1739803250000|2025-02-17 14:40:50|20818.8|20738.8|20818.78|20738.78|20818.81|20738.81|20818.28|20738.28|10
1739803260000|2025-02-17 14:41:00|20819.21|20739.21|20817.15|20737.15|20819.32|20739.32|20817.15|20737.15|10
1739803270000|2025-02-17 14:41:10|20817.06|20737.06|20816.1|20736.1|20817.06|20737.06|20815.59|20735.59|10
1739803280000|2025-02-17 14:41:20|20816.12|20736.12|20818.88|20738.88|20818.89|20738.89|20816.12|20736.12|10
1739803290000|2025-02-17 14:41:30|20818.46|20738.46|20817.78|20737.78|20818.46|20738.46|20817.39|20737.39|9
1739803300000|2025-02-17 14:41:40|20817.51|20737.51|20815.51|20735.51|20817.51|20737.51|20815.06|20735.06|9
1739803310000|2025-02-17 14:41:50|20815.45|20735.45|20816.14|20736.14|20816.39|20736.39|20815.42|20735.42|10
1739803320000|2025-02-17 14:42:00|20815.95|20735.95|20811.86|20731.86|20815.95|20735.95|20811.41|20731.41|10
1739803330000|2025-02-17 14:42:10|20811.75|20731.75|20814.44|20734.44|20817.25|20737.25|20811.75|20731.75|10
1739803340000|2025-02-17 14:42:20|20813.89|20733.89|20811.44|20731.44|20814.31|20734.31|20811.44|20731.44|10
1739803350000|2025-02-17 14:42:30|20811.35|20731.35|20809.91|20729.91|20811.56|20731.56|20809.91|20729.91|8
1739803360000|2025-02-17 14:42:40|20809.63|20729.63|20807.58|20727.58|20809.63|20729.63|20807.58|20727.58|10
1739803370000|2025-02-17 14:42:50|20807.61|20727.61|20795.93|20715.93|20808.06|20728.06|20795.66|20715.66|10
1739803380000|2025-02-17 14:43:00|20796.5|20716.5|20798.65|20718.65|20798.65|20718.65|20796.5|20716.5|9
1739803390000|2025-02-17 14:43:10|20800.02|20720.02|20800.26|20720.26|20801.22|20721.22|20800.02|20720.02|10
1739803400000|2025-02-17 14:43:20|20799.37|20719.37|20796.43|20716.43|20799.37|20719.37|20794.76|20714.76|10
1739803410000|2025-02-17 14:43:30|20795.26|20715.26|20794.44|20714.44|20795.26|20715.26|20794.11|20714.11|9
1739803420000|2025-02-17 14:43:40|20794.46|20714.46|20789.47|20709.47|20794.46|20714.46|20789.47|20709.47|10
1739803430000|2025-02-17 14:43:50|20789.37|20709.37|20784.65|20704.65|20789.49|20709.49|20784.65|20704.65|10
1739803440000|2025-02-17 14:44:00|20784.6|20704.6|20786.57|20706.57|20786.57|20706.57|20784.6|20704.6|10
1739803450000|2025-02-17 14:44:10|20786.7|20706.7|20787.85|20707.85|20787.85|20707.85|20786.61|20706.61|8
1739803460000|2025-02-17 14:44:20|20787.91|20707.91|20788.84|20708.84|20789.39|20709.39|20787.91|20707.91|10
1739803470000|2025-02-17 14:44:30|20788.93|20708.93|20787.73|20707.73|20789.26|20709.26|20787.73|20707.73|9
1739803480000|2025-02-17 14:44:40|20787.63|20707.63|20787.78|20707.78|20788.06|20708.06|20786.52|20706.52|10
1739803490000|2025-02-17 14:44:50|20788.51|20708.51|20786.52|20706.52|20788.51|20708.51|20786.4|20706.4|10
1739803500000|2025-02-17 14:45:00|20786.11|20706.11|20784.88|20704.88|20786.11|20706.11|20784.88|20704.88|9
1739803510000|2025-02-17 14:45:10|20785.19|20705.19|20779.5|20699.5|20785.5|20705.5|20779.5|20699.5|10
1739803520000|2025-02-17 14:45:20|20779.22|20699.22|20779.51|20699.51|20780.15|20700.15|20778.73|20698.73|10
1739803530000|2025-02-17 14:45:30|20779.04|20699.04|20778.33|20698.33|20779.09|20699.09|20777.65|20697.65|10
1739803540000|2025-02-17 14:45:40|20778.19|20698.19|20773.69|20693.69|20779.13|20699.13|20773.69|20693.69|10
1739803550000|2025-02-17 14:45:50|20773.13|20693.13|20769.82|20689.82|20773.13|20693.13|20768.58|20688.58|10
1739803560000|2025-02-17 14:46:00|20770.2|20690.2|20770.01|20690.01|20771.1|20691.1|20769.84|20689.84|10
1739803570000|2025-02-17 14:46:10|20770.12|20690.12|20770.2|20690.2|20771.21|20691.21|20769.57|20689.57|10
1739803580000|2025-02-17 14:46:20|20770.05|20690.05|20767.81|20687.81|20770.05|20690.05|20767.81|20687.81|10
1739803590000|2025-02-17 14:46:30|20767.38|20687.38|20764.38|20684.38|20767.38|20687.38|20763.37|20683.37|9
1739803600000|2025-02-17 14:46:40|20764.25|20684.25|20763.33|20683.33|20764.27|20684.27|20763.33|20683.33|10
1739803610000|2025-02-17 14:46:50|20763.61|20683.61|20761.57|20681.57|20763.61|20683.61|20761.57|20681.57|9
1739803620000|2025-02-17 14:47:00|20761.04|20681.04|20767.43|20687.43|20767.43|20687.43|20761.04|20681.04|9
1739803630000|2025-02-17 14:47:10|20768.18|20688.18|20772.26|20692.26|20772.26|20692.26|20768.18|20688.18|10
1739803640000|2025-02-17 14:47:20|20773.59|20693.59|20776.09|20696.09|20776.09|20696.09|20773.44|20693.44|10
1739803650000|2025-02-17 14:47:30|20777.47|20697.47|20788.08|20708.08|20788.08|20708.08|20777.19|20697.19|10
1739803660000|2025-02-17 14:47:40|20790.65|20710.65|20798.92|20718.92|20799.85|20719.85|20790.65|20710.65|9
1739803670000|2025-02-17 14:47:50|20801.03|20721.03|20798.49|20718.49|20801.22|20721.22|20798.27|20718.27|10
1739803680000|2025-02-17 14:48:00|20798.79|20718.79|20802.35|20722.35|20802.35|20722.35|20798.66|20718.66|10
1739803690000|2025-02-17 14:48:10|20802.33|20722.33|20813.52|20733.52|20815.03|20735.03|20802.33|20722.33|10
1739803700000|2025-02-17 14:48:20|20813.61|20733.61|20819.45|20739.45|20819.45|20739.45|20813.61|20733.61|10
1739803710000|2025-02-17 14:48:30|20819.33|20739.33|20820.65|20740.65|20821.07|20741.07|20819.33|20739.33|10
1739803720000|2025-02-17 14:48:40|20821.07|20741.07|20819.19|20739.19|20821.07|20741.07|20819.19|20739.19|10
1739803730000|2025-02-17 14:48:50|20818.78|20738.78|20818.56|20738.56|20819.12|20739.12|20818.26|20738.26|10
1739803740000|2025-02-17 14:49:00|20818.07|20738.07|20817.08|20737.08|20818.41|20738.41|20815.21|20735.21|10
1739803750000|2025-02-17 14:49:10|20816.63|20736.63|20814.77|20734.77|20816.63|20736.63|20813.98|20733.98|10
1739803760000|2025-02-17 14:49:20|20814.68|20734.68|20811.93|20731.93|20814.68|20734.68|20811.93|20731.93|10
1739803770000|2025-02-17 14:49:30|20810.43|20730.43|20808.78|20728.78|20810.43|20730.43|20808.78|20728.78|7
1739803780000|2025-02-17 14:49:40|20807.67|20727.67|20807.26|20727.26|20807.92|20727.92|20807.21|20727.21|10
1739803790000|2025-02-17 14:49:50|20807.3|20727.3|20808.11|20728.11|20808.14|20728.14|20807.3|20727.3|10
1739803800000|2025-02-17 14:50:00|20807.68|20727.68|20808.74|20728.74|20808.74|20728.74|20806.95|20726.95|10
1739803810000|2025-02-17 14:50:10|20807.95|20727.95|20805.32|20725.32|20807.95|20727.95|20805.32|20725.32|10
1739803820000|2025-02-17 14:50:20|20805.56|20725.56|20806.79|20726.79|20807.37|20727.37|20805.56|20725.56|10
1739803830000|2025-02-17 14:50:30|20807.18|20727.18|20803.28|20723.28|20807.18|20727.18|20803.23|20723.23|9
1739803840000|2025-02-17 14:50:40|20803.24|20723.24|20802.92|20722.92|20803.24|20723.24|20801.86|20721.86|9
1739803850000|2025-02-17 14:50:50|20802.99|20722.99|20801.49|20721.49|20802.99|20722.99|20799.7|20719.7|10
1739803860000|2025-02-17 14:51:00|20801.76|20721.76|20808.76|20728.76|20808.76|20728.76|20801.76|20721.76|9
1739803870000|2025-02-17 14:51:10|20809.02|20729.02|20807.64|20727.64|20810.05|20730.05|20807.64|20727.64|10
1739803880000|2025-02-17 14:51:20|20807.26|20727.26|20803.84|20723.84|20807.47|20727.47|20803.76|20723.76|10
1739803890000|2025-02-17 14:51:30|20804.07|20724.07|20802.11|20722.11|20804.07|20724.07|20802.11|20722.11|9
1739803900000|2025-02-17 14:51:40|20802.3|20722.3|20802.05|20722.05|20802.68|20722.68|20801.57|20721.57|9
1739803910000|2025-02-17 14:51:50|20802.22|20722.22|20802.92|20722.92|20803.04|20723.04|20802.22|20722.22|9
1739803920000|2025-02-17 14:52:00|20802.86|20722.86|20804.71|20724.71|20804.71|20724.71|20802.07|20722.07|10
1739803930000|2025-02-17 14:52:10|20804.62|20724.62|20805.62|20725.62|20805.62|20725.62|20804.62|20724.62|10
1739803940000|2025-02-17 14:52:20|20806.28|20726.28|20804.39|20724.39|20806.59|20726.59|20804.3|20724.3|9
1739803950000|2025-02-17 14:52:30|20804.19|20724.19|20810.81|20730.81|20810.81|20730.81|20804.19|20724.19|10
1739803960000|2025-02-17 14:52:40|20810.74|20730.74|20811.03|20731.03|20811.71|20731.71|20809.49|20729.49|10
1739803970000|2025-02-17 14:52:50|20811.08|20731.08|20808.76|20728.76|20811.08|20731.08|20808.76|20728.76|10
1739803980000|2025-02-17 14:53:00|20809.04|20729.04|20805.18|20725.18|20809.05|20729.05|20805.18|20725.18|10
1739803990000|2025-02-17 14:53:10|20805.32|20725.32|20804.5|20724.5|20805.48|20725.48|20804.5|20724.5|10
1739804000000|2025-02-17 14:53:20|20804.25|20724.25|20803.26|20723.26|20804.88|20724.88|20803.26|20723.26|9
1739804010000|2025-02-17 14:53:30|20802.6|20722.6|20802.57|20722.57|20803.22|20723.22|20802.48|20722.48|10
1739804020000|2025-02-17 14:53:40|20802.55|20722.55|20795.05|20715.05|20802.55|20722.55|20795.05|20715.05|10
1739804030000|2025-02-17 14:53:50|20794.78|20714.78|20795.11|20715.11|20795.12|20715.12|20793.79|20713.79|10
1739804040000|2025-02-17 14:54:00|20795.03|20715.03|20793.65|20713.65|20795.03|20715.03|20793.48|20713.48|10
1739804050000|2025-02-17 14:54:10|20793.64|20713.64|20793.35|20713.35|20794.36|20714.36|20792.73|20712.73|10
1739804060000|2025-02-17 14:54:20|20794.04|20714.04|20794.88|20714.88|20796.65|20716.65|20794.04|20714.04|10
1739804070000|2025-02-17 14:54:30|20794.8|20714.8|20794.62|20714.62|20794.87|20714.87|20794.62|20714.62|9
1739804080000|2025-02-17 14:54:40|20794.45|20714.45|20794.12|20714.12|20795.07|20715.07|20794.12|20714.12|7
1739804090000|2025-02-17 14:54:50|20793.77|20713.77|20793.95|20713.95|20794.16|20714.16|20792.65|20712.65|9
1739804100000|2025-02-17 14:55:00|20793.97|20713.97|20794.16|20714.16|20794.16|20714.16|20792.73|20712.73|10
1739804110000|2025-02-17 14:55:10|20794.23|20714.23|20795.44|20715.44|20795.44|20715.44|20794.23|20714.23|10
1739804120000|2025-02-17 14:55:20|20795.45|20715.45|20796.02|20716.02|20796.02|20716.02|20793.56|20713.56|10
1739804130000|2025-02-17 14:55:30|20797.16|20717.16|20800.16|20720.16|20800.16|20720.16|20797.16|20717.16|10
1739804140000|2025-02-17 14:55:40|20800.99|20720.99|20801.05|20721.05|20801.18|20721.18|20800.23|20720.23|10
1739804150000|2025-02-17 14:55:50|20801.01|20721.01|20800.84|20720.84|20801.01|20721.01|20799.32|20719.32|10
1739804160000|2025-02-17 14:56:00|20800.69|20720.69|20800.99|20720.99|20801.61|20721.61|20800.69|20720.69|9
1739804170000|2025-02-17 14:56:10|20800.02|20720.02|20800.09|20720.09|20800.7|20720.7|20799.81|20719.81|10
1739804180000|2025-02-17 14:56:20|20800.1|20720.1|20799.86|20719.86|20800.75|20720.75|20799.2|20719.2|10
1739804190000|2025-02-17 14:56:30|20799.58|20719.58|20793.06|20713.06|20799.58|20719.58|20792.44|20712.44|10
1739804200000|2025-02-17 14:56:40|20792.84|20712.84|20789.76|20709.76|20792.84|20712.84|20789.76|20709.76|10
1739804210000|2025-02-17 14:56:50|20789.79|20709.79|20787.77|20707.77|20789.79|20709.79|20787.77|20707.77|9
1739804220000|2025-02-17 14:57:00|20787.66|20707.66|20786.12|20706.12|20788.98|20708.98|20786.12|20706.12|10
1739804230000|2025-02-17 14:57:10|20784.91|20704.91|20785.34|20705.34|20785.41|20705.41|20784.4|20704.4|10
1739804240000|2025-02-17 14:57:20|20785.42|20705.42|20791.93|20711.93|20791.93|20711.93|20785.17|20705.17|9
1739804250000|2025-02-17 14:57:30|20792.37|20712.37|20794.26|20714.26|20794.26|20714.26|20791.02|20711.02|10
1739804260000|2025-02-17 14:57:40|20794.92|20714.92|20795.51|20715.51|20796.05|20716.05|20794.66|20714.66|10
1739804270000|2025-02-17 14:57:50|20795.75|20715.75|20796.31|20716.31|20797.28|20717.28|20795.75|20715.75|10
1739804280000|2025-02-17 14:58:00|20796.48|20716.48|20796.49|20716.49|20796.99|20716.99|20796.17|20716.17|10
1739804290000|2025-02-17 14:58:10|20796.45|20716.45|20796.81|20716.81|20796.9|20716.9|20796.45|20716.45|9
1739804300000|2025-02-17 14:58:20|20796.82|20716.82|20798.73|20718.73|20798.73|20718.73|20796.81|20716.81|8
1739804310000|2025-02-17 14:58:30|20798.99|20718.99|20796.35|20716.35|20799.06|20719.06|20795.83|20715.83|10
1739804320000|2025-02-17 14:58:40|20797.19|20717.19|20798.28|20718.28|20798.28|20718.28|20797.19|20717.19|9
1739804330000|2025-02-17 14:58:50|20798.11|20718.11|20800.03|20720.03|20800.03|20720.03|20797.94|20717.94|9
1739804340000|2025-02-17 14:59:00|20800.16|20720.16|20807|20727|20807|20727|20799.97|20719.97|10
1739804350000|2025-02-17 14:59:10|20808.59|20728.59|20813.61|20733.61|20814.55|20734.55|20808.59|20728.59|10
1739804360000|2025-02-17 14:59:20|20813.59|20733.59|20815.51|20735.51|20815.55|20735.55|20813.59|20733.59|10
1739804370000|2025-02-17 14:59:30|20815.66|20735.66|20821.82|20741.82|20821.92|20741.92|20815.66|20735.66|10
1739804380000|2025-02-17 14:59:40|20821.99|20741.99|20823.47|20743.47|20823.87|20743.87|20821.99|20741.99|10
1739804390000|2025-02-17 14:59:50|20823.27|20743.27|20822.93|20742.93|20823.27|20743.27|20822.66|20742.66|10
1739804400000|2025-02-17 15:00:00|20822.76|20742.76|20831.81|20751.81|20831.81|20751.81|20822.57|20742.57|9
1739804410000|2025-02-17 15:00:10|20830.11|20750.11|20848.39|20768.39|20848.39|20768.39|20829.82|20749.82|10
1739804420000|2025-02-17 15:00:20|20848.68|20768.68|20858.44|20778.44|20860.27|20780.27|20848.68|20768.68|9
1739804430000|2025-02-17 15:00:30|20860.93|20780.93|20854.89|20774.89|20860.93|20780.93|20854.47|20774.47|10
1739804440000|2025-02-17 15:00:40|20854.9|20774.9|20853.7|20773.7|20854.9|20774.9|20852.77|20772.77|10
1739804450000|2025-02-17 15:00:50|20853.76|20773.76|20859.88|20779.88|20860.08|20780.08|20853.76|20773.76|8
1739804460000|2025-02-17 15:01:00|20860.74|20780.74|20864.23|20784.23|20864.7|20784.7|20860.74|20780.74|9
1739804470000|2025-02-17 15:01:10|20863.63|20783.63|20861.96|20781.96|20863.64|20783.64|20860.81|20780.81|10
1739804480000|2025-02-17 15:01:20|20861.85|20781.85|20862.95|20782.95|20863.21|20783.21|20861.81|20781.81|9
1739804490000|2025-02-17 15:01:30|20862.93|20782.93|20863.9|20783.9|20863.9|20783.9|20862.5|20782.5|8
1739804500000|2025-02-17 15:01:40|20864.69|20784.69|20869.76|20789.76|20869.76|20789.76|20864.69|20784.69|9
1739804510000|2025-02-17 15:01:50|20870.41|20790.41|20874.24|20794.24|20874.24|20794.24|20870.41|20790.41|10
1739804520000|2025-02-17 15:02:00|20873.65|20793.65|20875.71|20795.71|20875.71|20795.71|20872.44|20792.44|9
1739804530000|2025-02-17 15:02:10|20877.51|20797.51|20880.39|20800.39|20881.2|20801.2|20877.51|20797.51|10
1739804540000|2025-02-17 15:02:20|20880.21|20800.21|20881.43|20801.43|20882.43|20802.43|20880.21|20800.21|10
1739804550000|2025-02-17 15:02:30|20881.21|20801.21|20882.89|20802.89|20882.89|20802.89|20881.21|20801.21|10
1739804560000|2025-02-17 15:02:40|20883.02|20803.02|20889.91|20809.91|20889.91|20809.91|20883.02|20803.02|10
1739804570000|2025-02-17 15:02:50|20890.44|20810.44|20896.82|20816.82|20898.14|20818.14|20890.44|20810.44|9
1739804580000|2025-02-17 15:03:00|20895.9|20815.9|20893.66|20813.66|20895.9|20815.9|20892.78|20812.78|9
1739804590000|2025-02-17 15:03:10|20894.01|20814.01|20894.29|20814.29|20895.02|20815.02|20894.01|20814.01|10
1739804600000|2025-02-17 15:03:20|20893.91|20813.91|20892.17|20812.17|20893.91|20813.91|20891.97|20811.97|10
1739804610000|2025-02-17 15:03:30|20892.8|20812.8|20889.44|20809.44|20892.96|20812.96|20889.44|20809.44|10
1739804620000|2025-02-17 15:03:40|20888.81|20808.81|20883.98|20803.98|20888.81|20808.81|20883.98|20803.98|10
1739804630000|2025-02-17 15:03:50|20883.94|20803.94|20879.41|20799.41|20884.07|20804.07|20879.28|20799.28|10
1739804640000|2025-02-17 15:04:00|20879.45|20799.45|20879.72|20799.72|20880.18|20800.18|20879.44|20799.44|10
1739804650000|2025-02-17 15:04:10|20879.09|20799.09|20875.8|20795.8|20879.18|20799.18|20875.8|20795.8|10
1739804660000|2025-02-17 15:04:20|20875.25|20795.25|20870.99|20790.99|20875.25|20795.25|20870.99|20790.99|10
1739804670000|2025-02-17 15:04:30|20870.82|20790.82|20855.9|20775.9|20870.82|20790.82|20855.9|20775.9|10
1739804680000|2025-02-17 15:04:40|20855.59|20775.59|20852.14|20772.14|20855.59|20775.59|20852.14|20772.14|10
1739804690000|2025-02-17 15:04:50|20851.11|20771.11|20843.36|20763.36|20851.11|20771.11|20843.36|20763.36|10
1739804700000|2025-02-17 15:05:00|20835.79|20755.79|20821.14|20741.14|20835.79|20755.79|20821.14|20741.14|10
1739804710000|2025-02-17 15:05:10|20818.87|20738.87|20818.14|20738.14|20818.87|20738.87|20816.22|20736.22|10
1739804720000|2025-02-17 15:05:20|20818.88|20738.88|20814.26|20734.26|20818.88|20738.88|20813.99|20733.99|10
1739804730000|2025-02-17 15:05:30|20814.13|20734.13|20816.54|20736.54|20816.99|20736.99|20814.13|20734.13|10
1739804740000|2025-02-17 15:05:40|20816.57|20736.57|20816.13|20736.13|20816.71|20736.71|20816.08|20736.08|10
1739804750000|2025-02-17 15:05:50|20816.11|20736.11|20815.26|20735.26|20816.21|20736.21|20814.22|20734.22|10
1739804760000|2025-02-17 15:06:00|20814.62|20734.62|20815.24|20735.24|20815.68|20735.68|20814.62|20734.62|10
1739804770000|2025-02-17 15:06:10|20815.17|20735.17|20815.44|20735.44|20816.28|20736.28|20815.17|20735.17|10
1739804780000|2025-02-17 15:06:20|20815.3|20735.3|20813.98|20733.98|20815.77|20735.77|20813.98|20733.98|10
1739804790000|2025-02-17 15:06:30|20814.2|20734.2|20819.13|20739.13|20819.69|20739.69|20814.2|20734.2|10
1739804800000|2025-02-17 15:06:40|20819.23|20739.23|20821.17|20741.17|20821.27|20741.27|20819.23|20739.23|7
1739804810000|2025-02-17 15:06:50|20821.36|20741.36|20824.95|20744.95|20824.95|20744.95|20821.36|20741.36|9
1739804820000|2025-02-17 15:07:00|20824.38|20744.38|20823.8|20743.8|20824.38|20744.38|20823.16|20743.16|10
1739804830000|2025-02-17 15:07:10|20823.83|20743.83|20824.11|20744.11|20824.55|20744.55|20823.75|20743.75|10
1739804840000|2025-02-17 15:07:20|20824.12|20744.12|20823.63|20743.63|20824.14|20744.14|20823.62|20743.62|10
1739804850000|2025-02-17 15:07:30|20823.84|20743.84|20825.9|20745.9|20826.95|20746.95|20823.84|20743.84|10
1739804860000|2025-02-17 15:07:40|20826.17|20746.17|20823.66|20743.66|20826.17|20746.17|20823.33|20743.33|10
1739804870000|2025-02-17 15:07:50|20823.33|20743.33|20820.02|20740.02|20823.34|20743.34|20820.02|20740.02|10
1739804880000|2025-02-17 15:08:00|20820.03|20740.03|20813|20733|20820.03|20740.03|20813|20733|10
1739804890000|2025-02-17 15:08:10|20812.16|20732.16|20814.48|20734.48|20814.48|20734.48|20812.16|20732.16|10
1739804900000|2025-02-17 15:08:20|20814.62|20734.62|20814|20734|20816.26|20736.26|20813.97|20733.97|9
1739804910000|2025-02-17 15:08:30|20814.04|20734.04|20814.51|20734.51|20815.99|20735.99|20814.02|20734.02|10
1739804920000|2025-02-17 15:08:40|20814.73|20734.73|20814.56|20734.56|20814.77|20734.77|20814.52|20734.52|10
1739804930000|2025-02-17 15:08:50|20814.38|20734.38|20811.09|20731.09|20814.38|20734.38|20811.09|20731.09|10
1739804940000|2025-02-17 15:09:00|20811.17|20731.17|20806.39|20726.39|20811.17|20731.17|20806.39|20726.39|10
1739804950000|2025-02-17 15:09:10|20805.34|20725.34|20790.8|20710.8|20805.34|20725.34|20790.8|20710.8|10
1739804960000|2025-02-17 15:09:20|20790.43|20710.43|20791.21|20711.21|20792.25|20712.25|20790.43|20710.43|10
1739804970000|2025-02-17 15:09:30|20791.26|20711.26|20789.28|20709.28|20792.56|20712.56|20789.28|20709.28|9
1739804980000|2025-02-17 15:09:40|20789.93|20709.93|20789.77|20709.77|20789.93|20709.93|20787.09|20707.09|9
1739804990000|2025-02-17 15:09:50|20789.66|20709.66|20785.91|20705.91|20789.66|20709.66|20785.7|20705.7|10
1739805000000|2025-02-17 15:10:00|20785.95|20705.95|20785.35|20705.35|20785.95|20705.95|20783.44|20703.44|10
1739805010000|2025-02-17 15:10:10|20785.73|20705.73|20786.68|20706.68|20786.93|20706.93|20785.59|20705.59|10
1739805020000|2025-02-17 15:10:20|20786.67|20706.67|20791.99|20711.99|20791.99|20711.99|20786.67|20706.67|10
1739805030000|2025-02-17 15:10:30|20790.84|20710.84|20789.18|20709.18|20790.92|20710.92|20789.18|20709.18|10
1739805040000|2025-02-17 15:10:40|20789.09|20709.09|20786.72|20706.72|20789.09|20709.09|20786.11|20706.11|10
1739805050000|2025-02-17 15:10:50|20785.3|20705.3|20782.17|20702.17|20785.3|20705.3|20782.17|20702.17|10
1739805060000|2025-02-17 15:11:00|20782.34|20702.34|20780.49|20700.49|20782.82|20702.82|20780.07|20700.07|10
1739805070000|2025-02-17 15:11:10|20780.14|20700.14|20780.68|20700.68|20781.01|20701.01|20780.01|20700.01|10
1739805080000|2025-02-17 15:11:20|20776.72|20696.72|20776.73|20696.73|20776.77|20696.77|20776.16|20696.16|10
1739805090000|2025-02-17 15:11:30|20776.28|20696.28|20775.59|20695.59|20776.35|20696.35|20775.23|20695.23|10
1739805100000|2025-02-17 15:11:40|20775.57|20695.57|20776.6|20696.6|20776.6|20696.6|20775.57|20695.57|9
1739805110000|2025-02-17 15:11:50|20776.94|20696.94|20779.49|20699.49|20779.49|20699.49|20776.94|20696.94|9
1739805120000|2025-02-17 15:12:00|20779.69|20699.69|20779.56|20699.56|20779.84|20699.84|20779.56|20699.56|8
1739805130000|2025-02-17 15:12:10|20779.98|20699.98|20778.92|20698.92|20779.98|20699.98|20778.65|20698.65|10
1739805140000|2025-02-17 15:12:20|20778.86|20698.86|20779.14|20699.14|20779.35|20699.35|20778.72|20698.72|10
1739805150000|2025-02-17 15:12:30|20779.34|20699.34|20776.37|20696.37|20779.34|20699.34|20776.37|20696.37|10
1739805160000|2025-02-17 15:12:40|20775.85|20695.85|20777.41|20697.41|20777.41|20697.41|20775.37|20695.37|10
1739805170000|2025-02-17 15:12:50|20776.98|20696.98|20774.43|20694.43|20776.98|20696.98|20774.43|20694.43|10
1739805180000|2025-02-17 15:13:00|20774.15|20694.15|20774.12|20694.12|20774.24|20694.24|20773.79|20693.79|10
1739805190000|2025-02-17 15:13:10|20774.08|20694.08|20775.03|20695.03|20775.05|20695.05|20773.98|20693.98|9
1739805200000|2025-02-17 15:13:20|20774.24|20694.24|20773.73|20693.73|20774.27|20694.27|20773.73|20693.73|10
1739805210000|2025-02-17 15:13:30|20773.82|20693.82|20776.11|20696.11|20776.11|20696.11|20773.82|20693.82|10
1739805220000|2025-02-17 15:13:40|20777.06|20697.06|20773.34|20693.34|20777.06|20697.06|20773.34|20693.34|9
1739805230000|2025-02-17 15:13:50|20773.46|20693.46|20772.26|20692.26|20773.99|20693.99|20772.22|20692.22|10
1739805240000|2025-02-17 15:14:00|20772.24|20692.24|20770.28|20690.28|20772.74|20692.74|20770.28|20690.28|10
1739805250000|2025-02-17 15:14:10|20770.25|20690.25|20769.96|20689.96|20770.25|20690.25|20768.8|20688.8|10
1739805260000|2025-02-17 15:14:20|20770.38|20690.38|20770.05|20690.05|20770.4|20690.4|20769.86|20689.86|10
1739805270000|2025-02-17 15:14:30|20770.01|20690.01|20770.31|20690.31|20771.26|20691.26|20770.01|20690.01|9
1739805280000|2025-02-17 15:14:40|20770.5|20690.5|20764.98|20684.98|20770.5|20690.5|20764.69|20684.69|9
1739805290000|2025-02-17 15:14:50|20765.53|20685.53|20763.95|20683.95|20766.03|20686.03|20763.83|20683.83|10
1739805300000|2025-02-17 15:15:00|20764.62|20684.62|20763.39|20683.39|20764.72|20684.72|20763.39|20683.39|10
1739805310000|2025-02-17 15:15:10|20762.63|20682.63|20758.9|20678.9|20762.63|20682.63|20758.72|20678.72|10
1739805320000|2025-02-17 15:15:20|20756.37|20676.37|20757.5|20677.5|20757.5|20677.5|20755.01|20675.01|10
1739805330000|2025-02-17 15:15:30|20757.24|20677.24|20756.35|20676.35|20757.29|20677.29|20755.28|20675.28|9
1739805340000|2025-02-17 15:15:40|20756.41|20676.41|20761.48|20681.48|20761.48|20681.48|20756.41|20676.41|10
1739805350000|2025-02-17 15:15:50|20760.69|20680.69|20761.14|20681.14|20761.2|20681.2|20760.62|20680.62|10
1739805360000|2025-02-17 15:16:00|20761.02|20681.02|20758.22|20678.22|20761.02|20681.02|20758.22|20678.22|10
1739805370000|2025-02-17 15:16:10|20757.84|20677.84|20755.92|20675.92|20757.84|20677.84|20755.58|20675.58|10
1739805380000|2025-02-17 15:16:20|20756.26|20676.26|20756.45|20676.45|20756.58|20676.58|20752.88|20672.88|10
1739805390000|2025-02-17 15:16:30|20756.22|20676.22|20754.51|20674.51|20756.3|20676.3|20752.64|20672.64|10
1739805400000|2025-02-17 15:16:40|20754.58|20674.58|20758.38|20678.38|20758.38|20678.38|20754.55|20674.55|10
1739805410000|2025-02-17 15:16:50|20758.57|20678.57|20760.26|20680.26|20760.26|20680.26|20758.57|20678.57|10
1739805420000|2025-02-17 15:17:00|20760.83|20680.83|20763.79|20683.79|20763.79|20683.79|20760.83|20680.83|9
1739805430000|2025-02-17 15:17:10|20763.97|20683.97|20766.9|20686.9|20767.06|20687.06|20763.89|20683.89|9
1739805440000|2025-02-17 15:17:20|20766.84|20686.84|20767.19|20687.19|20767.39|20687.39|20766.75|20686.75|8
1739805450000|2025-02-17 15:17:30|20767.13|20687.13|20773.57|20693.57|20774.44|20694.44|20767.13|20687.13|10
1739805460000|2025-02-17 15:17:40|20773.27|20693.27|20773.03|20693.03|20773.67|20693.67|20770.67|20690.67|10
1739805470000|2025-02-17 15:17:50|20773.28|20693.28|20768.26|20688.26|20773.28|20693.28|20768.26|20688.26|9
1739805480000|2025-02-17 15:18:00|20768.23|20688.23|20766.29|20686.29|20768.58|20688.58|20766.29|20686.29|10
1739805490000|2025-02-17 15:18:10|20763.76|20683.76|20758.39|20678.39|20763.76|20683.76|20758.39|20678.39|10
1739805500000|2025-02-17 15:18:20|20754.41|20674.41|20757.17|20677.17|20757.17|20677.17|20753.58|20673.58|10
1739805510000|2025-02-17 15:18:30|20757.1|20677.1|20755.87|20675.87|20757.42|20677.42|20755.77|20675.77|10
1739805520000|2025-02-17 15:18:40|20754.9|20674.9|20751.29|20671.29|20754.9|20674.9|20751.16|20671.16|10
1739805530000|2025-02-17 15:18:50|20751.3|20671.3|20751.88|20671.88|20751.88|20671.88|20751.3|20671.3|9
1739805540000|2025-02-17 15:19:00|20751.75|20671.75|20754.45|20674.45|20754.45|20674.45|20751.75|20671.75|10
1739805550000|2025-02-17 15:19:10|20754.46|20674.46|20753.02|20673.02|20754.75|20674.75|20753|20673|10
1739805560000|2025-02-17 15:19:20|20752.8|20672.8|20754.07|20674.07|20754.07|20674.07|20752.8|20672.8|10
1739805570000|2025-02-17 15:19:30|20754.14|20674.14|20753.83|20673.83|20754.34|20674.34|20753.83|20673.83|9
1739805580000|2025-02-17 15:19:40|20753.87|20673.87|20755.64|20675.64|20755.64|20675.64|20753.87|20673.87|10
1739805590000|2025-02-17 15:19:50|20755.63|20675.63|20757|20677|20757|20677|20755.45|20675.45|9
1739805600000|2025-02-17 15:20:00|20757.21|20677.21|20760.19|20680.19|20760.19|20680.19|20757.15|20677.15|10
1739805610000|2025-02-17 15:20:10|20760.34|20680.34|20758.84|20678.84|20761.15|20681.15|20758.84|20678.84|10
1739805620000|2025-02-17 15:20:20|20759.04|20679.04|20760.58|20680.58|20760.58|20680.58|20758.98|20678.98|9
1739805630000|2025-02-17 15:20:30|20760.35|20680.35|20762.54|20682.54|20762.54|20682.54|20760.35|20680.35|10
1739805640000|2025-02-17 15:20:40|20762.49|20682.49|20763.78|20683.78|20763.98|20683.98|20762.09|20682.09|10
1739805650000|2025-02-17 15:20:50|20762.27|20682.27|20761.8|20681.8|20762.27|20682.27|20761.75|20681.75|10
1739805660000|2025-02-17 15:21:00|20761.28|20681.28|20761.52|20681.52|20761.52|20681.52|20760.86|20680.86|9
1739805670000|2025-02-17 15:21:10|20761.47|20681.47|20764.24|20684.24|20764.24|20684.24|20761.4|20681.4|10
1739805680000|2025-02-17 15:21:20|20764.37|20684.37|20762.91|20682.91|20764.44|20684.44|20762.91|20682.91|10
1739805690000|2025-02-17 15:21:30|20762.92|20682.92|20763.64|20683.64|20763.74|20683.74|20762.7|20682.7|8
1739805700000|2025-02-17 15:21:40|20763.8|20683.8|20765.89|20685.89|20765.89|20685.89|20763.8|20683.8|10
1739805710000|2025-02-17 15:21:50|20766.84|20686.84|20770.72|20690.72|20770.72|20690.72|20766.84|20686.84|10
1739805720000|2025-02-17 15:22:00|20771.29|20691.29|20773.68|20693.68|20774.66|20694.66|20771.29|20691.29|10
1739805730000|2025-02-17 15:22:10|20773.65|20693.65|20773.35|20693.35|20774.87|20694.87|20773.2|20693.2|10
1739805740000|2025-02-17 15:22:20|20772.68|20692.68|20774.37|20694.37|20774.69|20694.69|20771.31|20691.31|10
1739805750000|2025-02-17 15:22:30|20774.39|20694.39|20771.86|20691.86|20774.39|20694.39|20771.79|20691.79|9
1739805760000|2025-02-17 15:22:40|20771.87|20691.87|20769.83|20689.83|20772.29|20692.29|20769.83|20689.83|10
1739805770000|2025-02-17 15:22:50|20769.21|20689.21|20769.12|20689.12|20769.21|20689.21|20768.45|20688.45|10
1739805780000|2025-02-17 15:23:00|20769.18|20689.18|20768.93|20688.93|20769.18|20689.18|20768.55|20688.55|9
1739805790000|2025-02-17 15:23:10|20768.52|20688.52|20768.3|20688.3|20768.52|20688.52|20767.83|20687.83|10
1739805800000|2025-02-17 15:23:20|20767.97|20687.97|20768.06|20688.06|20768.44|20688.44|20767.87|20687.87|9
1739805810000|2025-02-17 15:23:30|20768.35|20688.35|20767.18|20687.18|20768.35|20688.35|20767.1|20687.1|10
1739805820000|2025-02-17 15:23:40|20767.27|20687.27|20768.98|20688.98|20769.23|20689.23|20767.27|20687.27|8
1739805830000|2025-02-17 15:23:50|20768.95|20688.95|20773.75|20693.75|20773.92|20693.92|20768.92|20688.92|8
1739805840000|2025-02-17 15:24:00|20773.89|20693.89|20772.26|20692.26|20773.89|20693.89|20772.26|20692.26|9
1739805850000|2025-02-17 15:24:10|20772.13|20692.13|20767.95|20687.95|20772.13|20692.13|20767.95|20687.95|10
1739805860000|2025-02-17 15:24:20|20767.9|20687.9|20768.02|20688.02|20768.02|20688.02|20767.46|20687.46|7
1739805870000|2025-02-17 15:24:30|20767.8|20687.8|20771.59|20691.59|20771.59|20691.59|20767.8|20687.8|10
1739805880000|2025-02-17 15:24:40|20771.87|20691.87|20767.95|20687.95|20772.01|20692.01|20767.95|20687.95|10
1739805890000|2025-02-17 15:24:50|20768.47|20688.47|20765.41|20685.41|20769.94|20689.94|20764.54|20684.54|10
1739805900000|2025-02-17 15:25:00|20765.47|20685.47|20765.85|20685.85|20765.85|20685.85|20764.64|20684.64|10
1739805910000|2025-02-17 15:25:10|20766.42|20686.42|20770.63|20690.63|20770.63|20690.63|20766.42|20686.42|10
1739805920000|2025-02-17 15:25:20|20771.02|20691.02|20772.74|20692.74|20773.07|20693.07|20771.02|20691.02|10
1739805930000|2025-02-17 15:25:30|20772.86|20692.86|20773.77|20693.77|20773.77|20693.77|20772.82|20692.82|10
1739805940000|2025-02-17 15:25:40|20773.58|20693.58|20774.47|20694.47|20774.69|20694.69|20773.58|20693.58|9
1739805950000|2025-02-17 15:25:50|20774.37|20694.37|20774.64|20694.64|20775.06|20695.06|20774.37|20694.37|8
1739805960000|2025-02-17 15:26:00|20774.51|20694.51|20775.63|20695.63|20775.63|20695.63|20774.39|20694.39|10
1739805970000|2025-02-17 15:26:10|20775.31|20695.31|20775.54|20695.54|20776.7|20696.7|20775.31|20695.31|10
1739805980000|2025-02-17 15:26:20|20775.7|20695.7|20776.93|20696.93|20776.93|20696.93|20775.11|20695.11|9
1739805990000|2025-02-17 15:26:30|20776.6|20696.6|20778.23|20698.23|20778.26|20698.26|20776.6|20696.6|9
1739806000000|2025-02-17 15:26:40|20778.19|20698.19|20778.89|20698.89|20778.89|20698.89|20777.77|20697.77|8
1739806010000|2025-02-17 15:26:50|20778.46|20698.46|20781.58|20701.58|20781.58|20701.58|20778.44|20698.44|9
1739806020000|2025-02-17 15:27:00|20781.39|20701.39|20779.44|20699.44|20781.39|20701.39|20779.44|20699.44|10
1739806030000|2025-02-17 15:27:10|20779.48|20699.48|20770.14|20690.14|20779.48|20699.48|20770.14|20690.14|7
1739806040000|2025-02-17 15:27:20|20769.05|20689.05|20775.68|20695.68|20775.68|20695.68|20768.72|20688.72|10
1739806050000|2025-02-17 15:27:30|20776.02|20696.02|20774.95|20694.95|20776.02|20696.02|20774.95|20694.95|10
1739806060000|2025-02-17 15:27:40|20774.68|20694.68|20768.17|20688.17|20774.68|20694.68|20768.17|20688.17|10
1739806070000|2025-02-17 15:27:50|20767.81|20687.81|20762.74|20682.74|20767.81|20687.81|20762.74|20682.74|10
1739806080000|2025-02-17 15:28:00|20762.13|20682.13|20760.43|20680.43|20762.13|20682.13|20760.28|20680.28|10
1739806090000|2025-02-17 15:28:10|20760.41|20680.41|20750.59|20670.59|20760.41|20680.41|20750.59|20670.59|10
1739806100000|2025-02-17 15:28:20|20750.56|20670.56|20749.16|20669.16|20751.23|20671.23|20749.16|20669.16|10
1739806110000|2025-02-17 15:28:30|20749.01|20669.01|20737.29|20657.29|20749.01|20669.01|20737.29|20657.29|10
1739806120000|2025-02-17 15:28:40|20735.86|20655.86|20732.66|20652.66|20735.86|20655.86|20732.63|20652.63|10
1739806130000|2025-02-17 15:28:50|20732.87|20652.87|20734.66|20654.66|20735.09|20655.09|20732.87|20652.87|10
1739806140000|2025-02-17 15:29:00|20734.78|20654.78|20739.78|20659.78|20739.78|20659.78|20734.78|20654.78|10
1739806150000|2025-02-17 15:29:10|20739.71|20659.71|20745.28|20665.28|20745.28|20665.28|20739.71|20659.71|10
1739806160000|2025-02-17 15:29:20|20746.13|20666.13|20747.99|20667.99|20747.99|20667.99|20746.13|20666.13|10
1739806170000|2025-02-17 15:29:30|20747.97|20667.97|20748.3|20668.3|20748.81|20668.81|20747.97|20667.97|10
1739806180000|2025-02-17 15:29:40|20748.35|20668.35|20751.27|20671.27|20751.35|20671.35|20748.35|20668.35|10
1739806190000|2025-02-17 15:29:50|20751.29|20671.29|20751.17|20671.17|20751.42|20671.42|20750.84|20670.84|9
1739806200000|2025-02-17 15:30:00|20750.94|20670.94|20751.85|20671.85|20752.4|20672.4|20750.94|20670.94|10
1739806210000|2025-02-17 15:30:10|20752.01|20672.01|20749.36|20669.36|20752.62|20672.62|20749.36|20669.36|10
1739806220000|2025-02-17 15:30:20|20749.88|20669.88|20745.21|20665.21|20749.94|20669.94|20745.21|20665.21|10
1739806230000|2025-02-17 15:30:30|20743.97|20663.97|20741.62|20661.62|20743.97|20663.97|20740.55|20660.55|10
1739806240000|2025-02-17 15:30:40|20741.3|20661.3|20737.95|20657.95|20741.3|20661.3|20737.95|20657.95|9
1739806250000|2025-02-17 15:30:50|20737.83|20657.83|20736.82|20656.82|20737.83|20657.83|20736.7|20656.7|9
1739806260000|2025-02-17 15:31:00|20736.84|20656.84|20737.44|20657.44|20738.07|20658.07|20736.84|20656.84|10
1739806270000|2025-02-17 15:31:10|20733.41|20653.41|20704.36|20624.36|20733.41|20653.41|20704.36|20624.36|10
1739806280000|2025-02-17 15:31:20|20704.33|20624.33|20701.63|20621.63|20704.33|20624.33|20697.49|20617.49|10
1739806290000|2025-02-17 15:31:30|20697.86|20617.86|20699.45|20619.45|20699.86|20619.86|20697.86|20617.86|10
1739806300000|2025-02-17 15:31:40|20699.57|20619.57|20698.07|20618.07|20701.9|20621.9|20698.06|20618.06|9
1739806310000|2025-02-17 15:31:50|20697.43|20617.43|20688.98|20608.98|20697.43|20617.43|20688.98|20608.98|10
1739806320000|2025-02-17 15:32:00|20689.74|20609.74|20673.93|20593.93|20689.74|20609.74|20673.93|20593.93|10
1739806330000|2025-02-17 15:32:10|20672.63|20592.63|20672.82|20592.82|20672.82|20592.82|20670.35|20590.35|10
1739806340000|2025-02-17 15:32:20|20673.41|20593.41|20676.95|20596.95|20676.95|20596.95|20672.4|20592.4|10
1739806350000|2025-02-17 15:32:30|20675.21|20595.21|20666.77|20586.77|20677.79|20597.79|20666.77|20586.77|10
1739806360000|2025-02-17 15:32:40|20665.73|20585.73|20669.54|20589.54|20669.9|20589.9|20665.09|20585.09|10
1739806370000|2025-02-17 15:32:50|20669.55|20589.55|20672.38|20592.38|20673.49|20593.49|20668.61|20588.61|10
1739806380000|2025-02-17 15:33:00|20673.04|20593.04|20673.13|20593.13|20674.22|20594.22|20672.28|20592.28|10
1739806390000|2025-02-17 15:33:10|20672.76|20592.76|20667.98|20587.98|20672.76|20592.76|20667.98|20587.98|10
1739806400000|2025-02-17 15:33:20|20668.44|20588.44|20658.56|20578.56|20668.44|20588.44|20658.56|20578.56|10
1739806410000|2025-02-17 15:33:30|20653.25|20573.25|20642.25|20562.25|20653.25|20573.25|20642.25|20562.25|10
1739806420000|2025-02-17 15:33:40|20642.13|20562.13|20638.54|20558.54|20642.13|20562.13|20638.54|20558.54|10
1739806430000|2025-02-17 15:33:50|20638.7|20558.7|20642.85|20562.85|20642.96|20562.96|20638.7|20558.7|10
1739806440000|2025-02-17 15:34:00|20643.3|20563.3|20650.86|20570.86|20650.86|20570.86|20643.3|20563.3|10
1739806450000|2025-02-17 15:34:10|20651.95|20571.95|20661.43|20581.43|20661.43|20581.43|20651.95|20571.95|10
1739806460000|2025-02-17 15:34:20|20662.4|20582.4|20664.72|20584.72|20664.93|20584.93|20662.4|20582.4|10
1739806470000|2025-02-17 15:34:30|20664.42|20584.42|20660.78|20580.78|20664.55|20584.55|20660.78|20580.78|10
1739806480000|2025-02-17 15:34:40|20658.01|20578.01|20653.72|20573.72|20658.01|20578.01|20652.59|20572.59|10
1739806490000|2025-02-17 15:34:50|20653.21|20573.21|20656.49|20576.49|20656.49|20576.49|20653.21|20573.21|10
1739806500000|2025-02-17 15:35:00|20656.65|20576.65|20656.53|20576.53|20657.24|20577.24|20655.52|20575.52|10
1739806510000|2025-02-17 15:35:10|20656.52|20576.52|20657.28|20577.28|20657.91|20577.91|20655.88|20575.88|10
1739806520000|2025-02-17 15:35:20|20657.63|20577.63|20659.65|20579.65|20659.65|20579.65|20656.99|20576.99|10
1739806530000|2025-02-17 15:35:30|20660.27|20580.27|20657.25|20577.25|20660.37|20580.37|20657.21|20577.21|10
1739806540000|2025-02-17 15:35:40|20657.17|20577.17|20656|20576|20657.17|20577.17|20655.27|20575.27|10
1739806550000|2025-02-17 15:35:50|20656.72|20576.72|20661.06|20581.06|20661.06|20581.06|20656.72|20576.72|10
1739806560000|2025-02-17 15:36:00|20661.94|20581.94|20668.7|20588.7|20668.7|20588.7|20661.94|20581.94|10
1739806570000|2025-02-17 15:36:10|20668.93|20588.93|20669.04|20589.04|20669.76|20589.76|20668.93|20588.93|10
1739806580000|2025-02-17 15:36:20|20669.01|20589.01|20667.37|20587.37|20669.01|20589.01|20666.54|20586.54|9
1739806590000|2025-02-17 15:36:30|20668.17|20588.17|20672.54|20592.54|20672.57|20592.57|20668.17|20588.17|10
1739806600000|2025-02-17 15:36:40|20676|20596|20677.17|20597.17|20677.17|20597.17|20675.66|20595.66|10
1739806610000|2025-02-17 15:36:50|20678.02|20598.02|20681.38|20601.38|20681.41|20601.41|20678.02|20598.02|9
1739806620000|2025-02-17 15:37:00|20681.73|20601.73|20684.68|20604.68|20684.68|20604.68|20681.73|20601.73|10
1739806630000|2025-02-17 15:37:10|20684.09|20604.09|20682.09|20602.09|20684.09|20604.09|20681.2|20601.2|9
1739806640000|2025-02-17 15:37:20|20681.86|20601.86|20684.61|20604.61|20684.61|20604.61|20681.35|20601.35|10
1739806650000|2025-02-17 15:37:30|20685.21|20605.21|20683.77|20603.77|20685.67|20605.67|20683.77|20603.77|10
1739806660000|2025-02-17 15:37:40|20683.19|20603.19|20676.82|20596.82|20683.19|20603.19|20676.23|20596.23|10
1739806670000|2025-02-17 15:37:50|20674.88|20594.88|20676.18|20596.18|20677.74|20597.74|20674.88|20594.88|10
1739806680000|2025-02-17 15:38:00|20676.49|20596.49|20676.13|20596.13|20678.03|20598.03|20675.94|20595.94|10
1739806690000|2025-02-17 15:38:10|20674.9|20594.9|20666.11|20586.11|20674.9|20594.9|20665.89|20585.89|9
1739806700000|2025-02-17 15:38:20|20666.88|20586.88|20660.76|20580.76|20667.09|20587.09|20659.4|20579.4|10
1739806710000|2025-02-17 15:38:30|20656.34|20576.34|20653.85|20573.85|20656.58|20576.58|20653.73|20573.73|9
1739806720000|2025-02-17 15:38:40|20653.84|20573.84|20653.09|20573.09|20654.07|20574.07|20653.09|20573.09|9
1739806730000|2025-02-17 15:38:50|20651.99|20571.99|20635.81|20555.81|20651.99|20571.99|20635.81|20555.81|10
1739806740000|2025-02-17 15:39:00|20635.98|20555.98|20633.41|20553.41|20636.86|20556.86|20633.41|20553.41|10
1739806750000|2025-02-17 15:39:10|20632.91|20552.91|20628.52|20548.52|20632.91|20552.91|20627.41|20547.41|9
1739806760000|2025-02-17 15:39:20|20628.68|20548.68|20630.99|20550.99|20630.99|20550.99|20627.71|20547.71|10
1739806770000|2025-02-17 15:39:30|20631.04|20551.04|20630.65|20550.65|20631.59|20551.59|20630.55|20550.55|9
1739806780000|2025-02-17 15:39:40|20631.1|20551.1|20636.22|20556.22|20636.22|20556.22|20631.1|20551.1|10
1739806790000|2025-02-17 15:39:50|20636.64|20556.64|20637.13|20557.13|20637.13|20557.13|20636.64|20556.64|10
1739806800000|2025-02-17 15:40:00|20637.16|20557.16|20638.23|20558.23|20638.62|20558.62|20636.6|20556.6|10
1739806810000|2025-02-17 15:40:10|20638.06|20558.06|20641.54|20561.54|20641.54|20561.54|20638.06|20558.06|10
1739806820000|2025-02-17 15:40:20|20644.34|20564.34|20642.8|20562.8|20644.34|20564.34|20642.66|20562.66|10
1739806830000|2025-02-17 15:40:30|20642.05|20562.05|20645.2|20565.2|20645.2|20565.2|20642.05|20562.05|10
1739806840000|2025-02-17 15:40:40|20645.45|20565.45|20653.86|20573.86|20653.86|20573.86|20645.45|20565.45|10
1739806850000|2025-02-17 15:40:50|20653.94|20573.94|20653.4|20573.4|20654.77|20574.77|20653.34|20573.34|10
1739806860000|2025-02-17 15:41:00|20653.3|20573.3|20652.09|20572.09|20653.3|20573.3|20652.02|20572.02|10
1739806870000|2025-02-17 15:41:10|20651.51|20571.51|20647.43|20567.43|20651.51|20571.51|20646.85|20566.85|10
1739806880000|2025-02-17 15:41:20|20646.91|20566.91|20639.25|20559.25|20646.91|20566.91|20639.25|20559.25|10
1739806890000|2025-02-17 15:41:30|20639.24|20559.24|20638.18|20558.18|20639.24|20559.24|20635.42|20555.42|10
1739806900000|2025-02-17 15:41:40|20638.23|20558.23|20643.56|20563.56|20643.56|20563.56|20638.23|20558.23|10
1739806910000|2025-02-17 15:41:50|20642.1|20562.1|20642.18|20562.18|20643.14|20563.14|20642.1|20562.1|10
1739806920000|2025-02-17 15:42:00|20642.16|20562.16|20642.28|20562.28|20643.51|20563.51|20642.16|20562.16|10
1739806930000|2025-02-17 15:42:10|20642.7|20562.7|20636.3|20556.3|20642.96|20562.96|20636.3|20556.3|10
1739806940000|2025-02-17 15:42:20|20636.67|20556.67|20641.55|20561.55|20641.55|20561.55|20636.67|20556.67|10
1739806950000|2025-02-17 15:42:30|20642.01|20562.01|20636.35|20556.35|20642.01|20562.01|20636.35|20556.35|10
1739806960000|2025-02-17 15:42:40|20635.76|20555.76|20634.4|20554.4|20636.06|20556.06|20634.4|20554.4|10
1739806970000|2025-02-17 15:42:50|20632.63|20552.63|20627.87|20547.87|20632.63|20552.63|20627.87|20547.87|10
1739806980000|2025-02-17 15:43:00|20627.8|20547.8|20620.71|20540.71|20628|20548|20620.71|20540.71|10
1739806990000|2025-02-17 15:43:10|20620.43|20540.43|20617.54|20537.54|20620.43|20540.43|20617.54|20537.54|10
1739807000000|2025-02-17 15:43:20|20617.32|20537.32|20604.8|20524.8|20617.32|20537.32|20604.74|20524.74|10
1739807010000|2025-02-17 15:43:30|20606.27|20526.27|20604.23|20524.23|20607.38|20527.38|20604.23|20524.23|10
1739807020000|2025-02-17 15:43:40|20604.27|20524.27|20599.99|20519.99|20604.38|20524.38|20599.99|20519.99|10
1739807030000|2025-02-17 15:43:50|20599.54|20519.54|20599.82|20519.82|20600.06|20520.06|20598.94|20518.94|10
1739807040000|2025-02-17 15:44:00|20600.48|20520.48|20603.77|20523.77|20604.31|20524.31|20600.48|20520.48|10
1739807050000|2025-02-17 15:44:10|20604.1|20524.1|20594.77|20514.77|20605.58|20525.58|20594.77|20514.77|10
1739807060000|2025-02-17 15:44:20|20595.75|20515.75|20582.78|20502.78|20595.75|20515.75|20582.78|20502.78|10
1739807070000|2025-02-17 15:44:30|20582.66|20502.66|20575.74|20495.74|20582.66|20502.66|20574.89|20494.89|10
1739807080000|2025-02-17 15:44:40|20577|20497|20581.34|20501.34|20581.34|20501.34|20577|20497|10
1739807090000|2025-02-17 15:44:50|20580.75|20500.75|20578.18|20498.18|20580.75|20500.75|20578.18|20498.18|10
1739807100000|2025-02-17 15:45:00|20578.11|20498.11|20584|20504|20584|20504|20578.11|20498.11|9
1739807110000|2025-02-17 15:45:10|20584.46|20504.46|20583.97|20503.97|20584.46|20504.46|20582.79|20502.79|10
1739807120000|2025-02-17 15:45:20|20584.02|20504.02|20587.95|20507.95|20588.47|20508.47|20583.49|20503.49|10
1739807130000|2025-02-17 15:45:30|20588.88|20508.88|20591.78|20511.78|20591.78|20511.78|20588.62|20508.62|10
1739807140000|2025-02-17 15:45:40|20592.4|20512.4|20604.09|20524.09|20605.41|20525.41|20592.4|20512.4|10
1739807150000|2025-02-17 15:45:50|20603.7|20523.7|20603.92|20523.92|20604.39|20524.39|20603.7|20523.7|9
1739807160000|2025-02-17 15:46:00|20604.05|20524.05|20602.05|20522.05|20604.12|20524.12|20601.8|20521.8|10
1739807170000|2025-02-17 15:46:10|20601.83|20521.83|20603.74|20523.74|20603.94|20523.94|20601.83|20521.83|10
1739807180000|2025-02-17 15:46:20|20603.7|20523.7|20595.81|20515.81|20603.7|20523.7|20595.81|20515.81|10
1739807190000|2025-02-17 15:46:30|20595.88|20515.88|20590.72|20510.72|20595.88|20515.88|20590.72|20510.72|10
1739807200000|2025-02-17 15:46:40|20590.57|20510.57|20571.36|20491.36|20590.57|20510.57|20571.36|20491.36|10
1739807210000|2025-02-17 15:46:50|20571.56|20491.56|20572.06|20492.06|20572.06|20492.06|20569.93|20489.93|10
1739807220000|2025-02-17 15:47:00|20572.61|20492.61|20577.07|20497.07|20577.23|20497.23|20572.38|20492.38|10
1739807230000|2025-02-17 15:47:10|20575.23|20495.23|20571.41|20491.41|20575.23|20495.23|20569.85|20489.85|10
1739807240000|2025-02-17 15:47:20|20571.24|20491.24|20551.9|20471.9|20571.24|20491.24|20551.9|20471.9|10
1739807250000|2025-02-17 15:47:30|20552.72|20472.72|20554.13|20474.13|20554.33|20474.33|20552.72|20472.72|10
1739807260000|2025-02-17 15:47:40|20554.18|20474.18|20540.36|20460.36|20554.19|20474.19|20540.36|20460.36|10
1739807270000|2025-02-17 15:47:50|20541.63|20461.63|20538.75|20458.75|20543.13|20463.13|20538.75|20458.75|10
1739807280000|2025-02-17 15:48:00|20539.08|20459.08|20517.38|20437.38|20539.08|20459.08|20517.38|20437.38|10
1739807290000|2025-02-17 15:48:10|20517.53|20437.53|20492.47|20412.47|20518.72|20438.72|20492.47|20412.47|10
1739807300000|2025-02-17 15:48:20|20492.42|20412.42|20492.99|20412.99|20492.99|20412.99|20486.27|20406.27|10
1739807310000|2025-02-17 15:48:30|20493.85|20413.85|20506.09|20426.09|20506.39|20426.39|20493.85|20413.85|10
1739807320000|2025-02-17 15:48:40|20506.53|20426.53|20514.22|20434.22|20514.22|20434.22|20506.53|20426.53|10
1739807330000|2025-02-17 15:48:50|20513.29|20433.29|20508.06|20428.06|20515.97|20435.97|20508.06|20428.06|10
1739807340000|2025-02-17 15:49:00|20507.32|20427.32|20508.19|20428.19|20508.19|20428.19|20504.42|20424.42|10
1739807350000|2025-02-17 15:49:10|20509.49|20429.49|20508.44|20428.44|20509.49|20429.49|20505.37|20425.37|10
1739807360000|2025-02-17 15:49:20|20508.95|20428.95|20511.31|20431.31|20511.31|20431.31|20508.72|20428.72|10
1739807370000|2025-02-17 15:49:30|20511.33|20431.33|20519.75|20439.75|20519.96|20439.96|20511.03|20431.03|10
1739807380000|2025-02-17 15:49:40|20519.01|20439.01|20531|20451|20531|20451|20519.01|20439.01|10
1739807390000|2025-02-17 15:49:50|20530.93|20450.93|20531.34|20451.34|20533.02|20453.02|20530.93|20450.93|9
1739807400000|2025-02-17 15:50:00|20531.29|20451.29|20526.96|20446.96|20532.01|20452.01|20526.62|20446.62|10
1739807410000|2025-02-17 15:50:10|20526.5|20446.5|20528.72|20448.72|20528.72|20448.72|20524.25|20444.25|10
1739807420000|2025-02-17 15:50:20|20528.69|20448.69|20532.95|20452.95|20534.35|20454.35|20528.69|20448.69|10
1739807430000|2025-02-17 15:50:30|20532.41|20452.41|20533.61|20453.61|20533.67|20453.67|20532.05|20452.05|10
1739807440000|2025-02-17 15:50:40|20533.58|20453.58|20541.86|20461.86|20541.86|20461.86|20533.58|20453.58|10
1739807450000|2025-02-17 15:50:50|20541.93|20461.93|20546.12|20466.12|20546.12|20466.12|20540.97|20460.97|10
1739807460000|2025-02-17 15:51:00|20546.29|20466.29|20549.47|20469.47|20550.23|20470.23|20545.71|20465.71|10
1739807470000|2025-02-17 15:51:10|20549.23|20469.23|20545.47|20465.47|20549.23|20469.23|20545.47|20465.47|10
1739807480000|2025-02-17 15:51:20|20544.77|20464.77|20544.04|20464.04|20544.91|20464.91|20544.02|20464.02|10
1739807490000|2025-02-17 15:51:30|20544.13|20464.13|20547.5|20467.5|20547.5|20467.5|20543|20463|10
1739807500000|2025-02-17 15:51:40|20547.78|20467.78|20546.7|20466.7|20547.78|20467.78|20546.03|20466.03|10
1739807510000|2025-02-17 15:51:50|20546.45|20466.45|20543.76|20463.76|20546.45|20466.45|20543.76|20463.76|10
1739807520000|2025-02-17 15:52:00|20544.18|20464.18|20539.91|20459.91|20544.47|20464.47|20539.44|20459.44|10
1739807530000|2025-02-17 15:52:10|20540.62|20460.62|20540.62|20460.62|20540.62|20460.62|20538.24|20458.24|10
1739807540000|2025-02-17 15:52:20|20539.51|20459.51|20538.09|20458.09|20539.51|20459.51|20537.2|20457.2|10
1739807550000|2025-02-17 15:52:30|20539.41|20459.41|20534.34|20454.34|20539.41|20459.41|20534.34|20454.34|10
1739807560000|2025-02-17 15:52:40|20533.54|20453.54|20529.47|20449.47|20533.54|20453.54|20529.47|20449.47|10
1739807570000|2025-02-17 15:52:50|20528.43|20448.43|20530.87|20450.87|20530.87|20450.87|20528.09|20448.09|10
1739807580000|2025-02-17 15:53:00|20530.81|20450.81|20533.53|20453.53|20535.02|20455.02|20530.75|20450.75|10
1739807590000|2025-02-17 15:53:10|20532.48|20452.48|20525.68|20445.68|20532.48|20452.48|20525.68|20445.68|10
1739807600000|2025-02-17 15:53:20|20525.23|20445.23|20514.15|20434.15|20525.23|20445.23|20514.15|20434.15|10
1739807610000|2025-02-17 15:53:30|20512.89|20432.89|20512.44|20432.44|20514.15|20434.15|20512.44|20432.44|10
1739807620000|2025-02-17 15:53:40|20512.35|20432.35|20513.51|20433.51|20513.51|20433.51|20512.35|20432.35|10
1739807630000|2025-02-17 15:53:50|20513.6|20433.6|20511.34|20431.34|20514.92|20434.92|20511.34|20431.34|10
1739807640000|2025-02-17 15:54:00|20511.18|20431.18|20507.24|20427.24|20511.33|20431.33|20507.24|20427.24|10
1739807650000|2025-02-17 15:54:10|20507.09|20427.09|20504.74|20424.74|20507.09|20427.09|20504.65|20424.65|10
1739807660000|2025-02-17 15:54:20|20505.15|20425.15|20501.27|20421.27|20505.37|20425.37|20501.27|20421.27|9
1739807670000|2025-02-17 15:54:30|20501.32|20421.32|20499.37|20419.37|20501.82|20421.82|20499.17|20419.17|10
1739807680000|2025-02-17 15:54:40|20498.12|20418.12|20483.05|20403.05|20498.12|20418.12|20483.05|20403.05|10
1739807690000|2025-02-17 15:54:50|20482.51|20402.51|20472.32|20392.32|20482.51|20402.51|20470.74|20390.74|10
1739807700000|2025-02-17 15:55:00|20467.06|20387.06|20455.36|20375.36|20467.06|20387.06|20454.76|20374.76|10
1739807710000|2025-02-17 15:55:10|20455.3|20375.3|20455.17|20375.17|20455.3|20375.3|20452.74|20372.74|10
1739807720000|2025-02-17 15:55:20|20456.1|20376.1|20461.42|20381.42|20461.56|20381.56|20456.1|20376.1|10
1739807730000|2025-02-17 15:55:30|20461.66|20381.66|20463.62|20383.62|20463.62|20383.62|20460.18|20380.18|10
1739807740000|2025-02-17 15:55:40|20464.27|20384.27|20468.67|20388.67|20470.8|20390.8|20464.27|20384.27|10
1739807750000|2025-02-17 15:55:50|20471.63|20391.63|20472.02|20392.02|20473.41|20393.41|20471.12|20391.12|10
1739807760000|2025-02-17 15:56:00|20471.88|20391.88|20475.6|20395.6|20475.6|20395.6|20471.27|20391.27|9
1739807770000|2025-02-17 15:56:10|20474.97|20394.97|20467.92|20387.92|20475.12|20395.12|20467.92|20387.92|10
1739807780000|2025-02-17 15:56:20|20468.29|20388.29|20466.1|20386.1|20468.29|20388.29|20464.47|20384.47|10
1739807790000|2025-02-17 15:56:30|20465.57|20385.57|20465.56|20385.56|20466.68|20386.68|20465.5|20385.5|10
1739807800000|2025-02-17 15:56:40|20465.9|20385.9|20468.72|20388.72|20468.72|20388.72|20465.9|20385.9|10
1739807810000|2025-02-17 15:56:50|20469.59|20389.59|20471|20391|20471|20391|20469.45|20389.45|10
1739807820000|2025-02-17 15:57:00|20470.54|20390.54|20466.94|20386.94|20470.54|20390.54|20466.57|20386.57|10
1739807830000|2025-02-17 15:57:10|20467.53|20387.53|20463.04|20383.04|20467.53|20387.53|20462.77|20382.77|10
1739807840000|2025-02-17 15:57:20|20463.12|20383.12|20441.47|20361.47|20463.79|20383.79|20441.47|20361.47|10
1739807850000|2025-02-17 15:57:30|20437.35|20357.35|20432.78|20352.78|20438.04|20358.04|20431.88|20351.88|10
1739807860000|2025-02-17 15:57:40|20433.06|20353.06|20437.29|20357.29|20437.29|20357.29|20433.06|20353.06|10
1739807870000|2025-02-17 15:57:50|20438.02|20358.02|20436.83|20356.83|20438.65|20358.65|20436.83|20356.83|10
1739807880000|2025-02-17 15:58:00|20436.42|20356.42|20419.54|20339.54|20436.42|20356.42|20419.54|20339.54|10
1739807890000|2025-02-17 15:58:10|20419.03|20339.03|20420.75|20340.75|20421.35|20341.35|20417.84|20337.84|10
1739807900000|2025-02-17 15:58:20|20421.87|20341.87|20419.5|20339.5|20421.87|20341.87|20419.4|20339.4|10
1739807910000|2025-02-17 15:58:30|20419.53|20339.53|20421.18|20341.18|20421.52|20341.52|20419.45|20339.45|10
1739807920000|2025-02-17 15:58:40|20424.4|20344.4|20425.37|20345.37|20425.54|20345.54|20424.4|20344.4|10
1739807930000|2025-02-17 15:58:50|20425.63|20345.63|20426.4|20346.4|20426.4|20346.4|20424.79|20344.79|10
1739807940000|2025-02-17 15:59:00|20427.56|20347.56|20429.22|20349.22|20429.49|20349.49|20427.56|20347.56|10
1739807950000|2025-02-17 15:59:10|20429.35|20349.35|20440.65|20360.65|20440.65|20360.65|20429.35|20349.35|10
1739807960000|2025-02-17 15:59:20|20442.71|20362.71|20445.61|20365.61|20445.8|20365.8|20442.71|20362.71|10
1739807970000|2025-02-17 15:59:30|20445.74|20365.74|20447.88|20367.88|20447.88|20367.88|20445.55|20365.55|10
1739807980000|2025-02-17 15:59:40|20447.69|20367.69|20446.68|20366.68|20448.05|20368.05|20446.68|20366.68|10
1739807990000|2025-02-17 15:59:50|20449.63|20369.63|20450.16|20370.16|20450.16|20370.16|20448.52|20368.52|10
1739808000000|2025-02-17 16:00:00|20449.62|20369.62|20446.17|20366.17|20449.87|20369.87|20446.17|20366.17|10
1739808010000|2025-02-17 16:00:10|20445.71|20365.71|20443.22|20363.22|20445.71|20365.71|20442.05|20362.05|10
1739808020000|2025-02-17 16:00:20|20443.45|20363.45|20444.91|20364.91|20444.91|20364.91|20441.7|20361.7|10
1739808030000|2025-02-17 16:00:30|20444.96|20364.96|20444.36|20364.36|20445.05|20365.05|20443.71|20363.71|10
1739808040000|2025-02-17 16:00:40|20443.65|20363.65|20446.85|20366.85|20447.8|20367.8|20443.36|20363.36|9
1739808050000|2025-02-17 16:00:50|20446.09|20366.09|20448.17|20368.17|20448.17|20368.17|20444.02|20364.02|10
1739808060000|2025-02-17 16:01:00|20449.87|20369.87|20450.58|20370.58|20451.84|20371.84|20449.87|20369.87|10
1739808070000|2025-02-17 16:01:10|20449.87|20369.87|20446.95|20366.95|20449.87|20369.87|20446.95|20366.95|10
1739808080000|2025-02-17 16:01:20|20447.06|20367.06|20447.03|20367.03|20448.14|20368.14|20446.19|20366.19|9
1739808090000|2025-02-17 16:01:30|20446.63|20366.63|20447.42|20367.42|20447.58|20367.58|20446.63|20366.63|10
1739808100000|2025-02-17 16:01:40|20447.62|20367.62|20453.06|20373.06|20453.06|20373.06|20447.62|20367.62|10
1739808110000|2025-02-17 16:01:50|20453.57|20373.57|20460.67|20380.67|20460.67|20380.67|20453.57|20373.57|10
1739808120000|2025-02-17 16:02:00|20460.9|20380.9|20474.1|20394.1|20474.1|20394.1|20460.9|20380.9|10
1739808130000|2025-02-17 16:02:10|20474.39|20394.39|20469.92|20389.92|20475.42|20395.42|20469.92|20389.92|10
1739808140000|2025-02-17 16:02:20|20469.96|20389.96|20461.36|20381.36|20469.96|20389.96|20461.36|20381.36|10
1739808150000|2025-02-17 16:02:30|20459.01|20379.01|20453.68|20373.68|20459.01|20379.01|20453.68|20373.68|9
1739808160000|2025-02-17 16:02:40|20453.16|20373.16|20451.63|20371.63|20453.68|20373.68|20451.16|20371.16|10
1739808170000|2025-02-17 16:02:50|20450.82|20370.82|20448.25|20368.25|20450.82|20370.82|20444.95|20364.95|10
1739808180000|2025-02-17 16:03:00|20448.5|20368.5|20445.6|20365.6|20449.76|20369.76|20445.6|20365.6|10
1739808190000|2025-02-17 16:03:10|20445.64|20365.64|20451.23|20371.23|20451.23|20371.23|20445.54|20365.54|10
1739808200000|2025-02-17 16:03:20|20450.67|20370.67|20452.98|20372.98|20453.2|20373.2|20450.67|20370.67|10
1739808210000|2025-02-17 16:03:30|20453.35|20373.35|20462.42|20382.42|20462.66|20382.66|20453.35|20373.35|10
1739808220000|2025-02-17 16:03:40|20462.6|20382.6|20464.39|20384.39|20464.39|20384.39|20462.6|20382.6|10
1739808230000|2025-02-17 16:03:50|20464.31|20384.31|20471.19|20391.19|20471.97|20391.97|20464.19|20384.19|10
1739808240000|2025-02-17 16:04:00|20470.91|20390.91|20473.29|20393.29|20473.34|20393.34|20470.53|20390.53|10
1739808250000|2025-02-17 16:04:10|20472.3|20392.3|20472.72|20392.72|20472.87|20392.87|20471.99|20391.99|10
1739808260000|2025-02-17 16:04:20|20472.84|20392.84|20485.21|20405.21|20485.21|20405.21|20472.84|20392.84|10
1739808270000|2025-02-17 16:04:30|20486.51|20406.51|20491.37|20411.37|20493|20413|20486.51|20406.51|10
1739808280000|2025-02-17 16:04:40|20491.38|20411.38|20493.54|20413.54|20493.54|20413.54|20491.23|20411.23|9
1739808290000|2025-02-17 16:04:50|20495.1|20415.1|20496.93|20416.93|20497.51|20417.51|20495.1|20415.1|10
1739808300000|2025-02-17 16:05:00|20496.94|20416.94|20499.04|20419.04|20499.67|20419.67|20496.17|20416.17|10
1739808310000|2025-02-17 16:05:10|20498.54|20418.54|20506.96|20426.96|20507.39|20427.39|20498.54|20418.54|9
1739808320000|2025-02-17 16:05:20|20506.38|20426.38|20499.98|20419.98|20506.38|20426.38|20499.98|20419.98|10
1739808330000|2025-02-17 16:05:30|20500.7|20420.7|20498.16|20418.16|20503.4|20423.4|20498.16|20418.16|10
1739808340000|2025-02-17 16:05:40|20497.84|20417.84|20495.03|20415.03|20497.84|20417.84|20493.96|20413.96|9
1739808350000|2025-02-17 16:05:50|20494.11|20414.11|20496.28|20416.28|20497.03|20417.03|20493.79|20413.79|10
1739808360000|2025-02-17 16:06:00|20496.67|20416.67|20502.94|20422.94|20502.94|20422.94|20496.43|20416.43|10
1739808370000|2025-02-17 16:06:10|20503.55|20423.55|20510.55|20430.55|20512.4|20432.4|20503.55|20423.55|10
1739808380000|2025-02-17 16:06:20|20510.48|20430.48|20512.51|20432.51|20512.51|20432.51|20510.48|20430.48|10
1739808390000|2025-02-17 16:06:30|20512.93|20432.93|20513.17|20433.17|20513.93|20433.93|20511.85|20431.85|10
1739808400000|2025-02-17 16:06:40|20512.6|20432.6|20510.74|20430.74|20512.6|20432.6|20510.74|20430.74|10
1739808410000|2025-02-17 16:06:50|20509.68|20429.68|20510.46|20430.46|20510.61|20430.61|20509.68|20429.68|8
1739808420000|2025-02-17 16:07:00|20511.11|20431.11|20516.14|20436.14|20516.9|20436.9|20511.11|20431.11|10
1739808430000|2025-02-17 16:07:10|20515.93|20435.93|20511.21|20431.21|20515.93|20435.93|20511.21|20431.21|10
1739808440000|2025-02-17 16:07:20|20511.19|20431.19|20511.6|20431.6|20513.25|20433.25|20511.19|20431.19|10
1739808450000|2025-02-17 16:07:30|20511|20431|20504.48|20424.48|20511|20431|20504.48|20424.48|10
1739808460000|2025-02-17 16:07:40|20505.79|20425.79|20506.95|20426.95|20508.97|20428.97|20505.79|20425.79|10
1739808470000|2025-02-17 16:07:50|20506.86|20426.86|20501|20421|20506.9|20426.9|20501|20421|10
1739808480000|2025-02-17 16:08:00|20500.05|20420.05|20499.39|20419.39|20500.05|20420.05|20497.94|20417.94|10
1739808490000|2025-02-17 16:08:10|20499.26|20419.26|20503.45|20423.45|20503.45|20423.45|20499.26|20419.26|9
1739808500000|2025-02-17 16:08:20|20504.44|20424.44|20502.31|20422.31|20504.85|20424.85|20502.07|20422.07|10
1739808510000|2025-02-17 16:08:30|20501.46|20421.46|20498.92|20418.92|20501.46|20421.46|20498.92|20418.92|10
1739808520000|2025-02-17 16:08:40|20498.69|20418.69|20490.42|20410.42|20498.69|20418.69|20490.42|20410.42|10
1739808530000|2025-02-17 16:08:50|20490.4|20410.4|20486.31|20406.31|20490.4|20410.4|20486.12|20406.12|9
1739808540000|2025-02-17 16:09:00|20486.05|20406.05|20484.43|20404.43|20486.05|20406.05|20484.21|20404.21|9
1739808550000|2025-02-17 16:09:10|20484.29|20404.29|20485.95|20405.95|20486.93|20406.93|20484.29|20404.29|10
1739808560000|2025-02-17 16:09:20|20486.24|20406.24|20486.98|20406.98|20487.55|20407.55|20486.24|20406.24|10
1739808570000|2025-02-17 16:09:30|20486.95|20406.95|20487.95|20407.95|20490.04|20410.04|20486.95|20406.95|10
1739808580000|2025-02-17 16:09:40|20487.97|20407.97|20482.52|20402.52|20488.42|20408.42|20482.52|20402.52|10
1739808590000|2025-02-17 16:09:50|20482.64|20402.64|20481.11|20401.11|20483.55|20403.55|20481.11|20401.11|10
1739808600000|2025-02-17 16:10:00|20480.62|20400.62|20472.55|20392.55|20480.62|20400.62|20472.55|20392.55|10
1739808610000|2025-02-17 16:10:10|20472.43|20392.43|20468.86|20388.86|20472.43|20392.43|20468.86|20388.86|10
1739808620000|2025-02-17 16:10:20|20468.8|20388.8|20464.88|20384.88|20468.8|20388.8|20464.88|20384.88|10
1739808630000|2025-02-17 16:10:30|20462.68|20382.68|20450.5|20370.5|20462.68|20382.68|20450.5|20370.5|10
1739808640000|2025-02-17 16:10:40|20450.52|20370.52|20451.54|20371.54|20452.46|20372.46|20450.52|20370.52|10
1739808650000|2025-02-17 16:10:50|20451.32|20371.32|20441.49|20361.49|20451.32|20371.32|20441.49|20361.49|10
1739808660000|2025-02-17 16:11:00|20441.97|20361.97|20419.44|20339.44|20441.97|20361.97|20419.44|20339.44|10
1739808670000|2025-02-17 16:11:10|20417.48|20337.48|20395.74|20315.74|20417.48|20337.48|20395.74|20315.74|10
1739808680000|2025-02-17 16:11:20|20395.47|20315.47|20387.24|20307.24|20395.47|20315.47|20387.24|20307.24|10
1739808690000|2025-02-17 16:11:30|20384.35|20304.35|20382.02|20302.02|20384.35|20304.35|20380.96|20300.96|10
1739808700000|2025-02-17 16:11:40|20382.2|20302.2|20380.36|20300.36|20382.35|20302.35|20380.36|20300.36|10
1739808710000|2025-02-17 16:11:50|20380.88|20300.88|20382.83|20302.83|20383.22|20303.22|20380.07|20300.07|10
1739808720000|2025-02-17 16:12:00|20383.29|20303.29|20391.41|20311.41|20391.41|20311.41|20383.29|20303.29|10
1739808730000|2025-02-17 16:12:10|20391.3|20311.3|20392.73|20312.73|20398.09|20318.09|20391.3|20311.3|10
1739808740000|2025-02-17 16:12:20|20393.11|20313.11|20394.49|20314.49|20394.49|20314.49|20391.3|20311.3|10
1739808750000|2025-02-17 16:12:30|20395.86|20315.86|20397.3|20317.3|20397.3|20317.3|20395.02|20315.02|10
1739808760000|2025-02-17 16:12:40|20401.81|20321.81|20404.2|20324.2|20404.2|20324.2|20401.81|20321.81|10
1739808770000|2025-02-17 16:12:50|20404.52|20324.52|20410.93|20330.93|20410.93|20330.93|20404.52|20324.52|10
1739808780000|2025-02-17 16:13:00|20412.72|20332.72|20413.48|20333.48|20415.5|20335.5|20412.72|20332.72|10
1739808790000|2025-02-17 16:13:10|20412.16|20332.16|20408.33|20328.33|20412.16|20332.16|20407.2|20327.2|10
1739808800000|2025-02-17 16:13:20|20408.26|20328.26|20406.5|20326.5|20408.26|20328.26|20406.18|20326.18|10
1739808810000|2025-02-17 16:13:30|20406.43|20326.43|20403.53|20323.53|20406.43|20326.43|20402.45|20322.45|10
1739808820000|2025-02-17 16:13:40|20403.59|20323.59|20402.49|20322.49|20404.23|20324.23|20400.89|20320.89|10
1739808830000|2025-02-17 16:13:50|20401.73|20321.73|20395.36|20315.36|20401.73|20321.73|20395.36|20315.36|10
1739808840000|2025-02-17 16:14:00|20395.27|20315.27|20389.78|20309.78|20395.62|20315.62|20389.78|20309.78|10
1739808850000|2025-02-17 16:14:10|20388.86|20308.86|20392.49|20312.49|20393.13|20313.13|20388.86|20308.86|10
1739808860000|2025-02-17 16:14:20|20392.42|20312.42|20394.54|20314.54|20394.54|20314.54|20392.17|20312.17|10
1739808870000|2025-02-17 16:14:30|20394.65|20314.65|20396.81|20316.81|20397.42|20317.42|20394.65|20314.65|10
1739808880000|2025-02-17 16:14:40|20396.63|20316.63|20398.39|20318.39|20398.39|20318.39|20396.61|20316.61|9
1739808890000|2025-02-17 16:14:50|20398.09|20318.09|20397.71|20317.71|20398.09|20318.09|20396.1|20316.1|10
1739808900000|2025-02-17 16:15:00|20397.88|20317.88|20395.46|20315.46|20398.45|20318.45|20395.46|20315.46|10
1739808910000|2025-02-17 16:15:10|20395.44|20315.44|20397.75|20317.75|20399.74|20319.74|20395.44|20315.44|10
1739808920000|2025-02-17 16:15:20|20398.28|20318.28|20401.75|20321.75|20402.35|20322.35|20398.28|20318.28|10
1739808930000|2025-02-17 16:15:30|20401.81|20321.81|20406.18|20326.18|20406.18|20326.18|20401.75|20321.75|9
1739808940000|2025-02-17 16:15:40|20406.3|20326.3|20415.52|20335.52|20415.52|20335.52|20406.01|20326.01|10
1739808950000|2025-02-17 16:15:50|20415.14|20335.14|20420.7|20340.7|20420.93|20340.93|20415.14|20335.14|10
1739808960000|2025-02-17 16:16:00|20420.93|20340.93|20423.53|20343.53|20424.33|20344.33|20420.93|20340.93|10
1739808970000|2025-02-17 16:16:10|20423.41|20343.41|20421.52|20341.52|20424.98|20344.98|20420.35|20340.35|10
1739808980000|2025-02-17 16:16:20|20422.69|20342.69|20428|20348|20428|20348|20422.69|20342.69|10
1739808990000|2025-02-17 16:16:30|20428.05|20348.05|20426.67|20346.67|20428.05|20348.05|20426.67|20346.67|9
1739809000000|2025-02-17 16:16:40|20427.54|20347.54|20427.1|20347.1|20428.56|20348.56|20427.1|20347.1|10
1739809010000|2025-02-17 16:16:50|20426.87|20346.87|20429.01|20349.01|20429.01|20349.01|20426.87|20346.87|10
1739809020000|2025-02-17 16:17:00|20429.06|20349.06|20426.24|20346.24|20432.55|20352.55|20426.24|20346.24|10
1739809030000|2025-02-17 16:17:10|20426.32|20346.32|20429.39|20349.39|20429.39|20349.39|20426.02|20346.02|10
1739809040000|2025-02-17 16:17:20|20430.47|20350.47|20428.29|20348.29|20431.56|20351.56|20428.14|20348.14|10
1739809050000|2025-02-17 16:17:30|20427.88|20347.88|20425.06|20345.06|20427.88|20347.88|20425.04|20345.04|9
1739809060000|2025-02-17 16:17:40|20425.2|20345.2|20419.83|20339.83|20425.2|20345.2|20419.42|20339.42|10
1739809070000|2025-02-17 16:17:50|20420.18|20340.18|20420.93|20340.93|20420.93|20340.93|20419.15|20339.15|10
1739809080000|2025-02-17 16:18:00|20421.01|20341.01|20421.53|20341.53|20423.81|20343.81|20421.01|20341.01|10
1739809090000|2025-02-17 16:18:10|20421.36|20341.36|20422.21|20342.21|20422.44|20342.44|20421.36|20341.36|10
1739809100000|2025-02-17 16:18:20|20421.93|20341.93|20421.95|20341.95|20422.98|20342.98|20421.76|20341.76|10
1739809110000|2025-02-17 16:18:30|20423.17|20343.17|20422.21|20342.21|20423.66|20343.66|20422.21|20342.21|10
1739809120000|2025-02-17 16:18:40|20421.4|20341.4|20421.26|20341.26|20421.4|20341.4|20420.8|20340.8|10
1739809130000|2025-02-17 16:18:50|20421.18|20341.18|20424.72|20344.72|20425.08|20345.08|20421.16|20341.16|10
1739809140000|2025-02-17 16:19:00|20425.59|20345.59|20430.91|20350.91|20431.01|20351.01|20425.59|20345.59|10
1739809150000|2025-02-17 16:19:10|20430.84|20350.84|20432.34|20352.34|20432.34|20352.34|20430.41|20350.41|10
1739809160000|2025-02-17 16:19:20|20432.45|20352.45|20435.12|20355.12|20436.98|20356.98|20432.45|20352.45|10
1739809170000|2025-02-17 16:19:30|20433.31|20353.31|20431.35|20351.35|20433.46|20353.46|20431.19|20351.19|9
1739809180000|2025-02-17 16:19:40|20431.86|20351.86|20429.29|20349.29|20431.86|20351.86|20429.29|20349.29|10
1739809190000|2025-02-17 16:19:50|20429.7|20349.7|20421.28|20341.28|20429.7|20349.7|20421.28|20341.28|10
1739809200000|2025-02-17 16:20:00|20421.54|20341.54|20421.83|20341.83|20422.82|20342.82|20421.52|20341.52|10
1739809210000|2025-02-17 16:20:10|20421.08|20341.08|20409.26|20329.26|20421.08|20341.08|20409.26|20329.26|10
1739809220000|2025-02-17 16:20:20|20408.19|20328.19|20403.74|20323.74|20408.19|20328.19|20403.74|20323.74|10
1739809230000|2025-02-17 16:20:30|20404.03|20324.03|20400.5|20320.5|20404.03|20324.03|20400.5|20320.5|10
1739809240000|2025-02-17 16:20:40|20400.63|20320.63|20398.31|20318.31|20400.63|20320.63|20397.96|20317.96|10
1739809250000|2025-02-17 16:20:50|20398.05|20318.05|20395.88|20315.88|20398.55|20318.55|20395.88|20315.88|10
1739809260000|2025-02-17 16:21:00|20394.47|20314.47|20367.29|20287.29|20394.47|20314.47|20367.29|20287.29|10
1739809270000|2025-02-17 16:21:10|20366.51|20286.51|20365.33|20285.33|20367.86|20287.86|20364.33|20284.33|10
1739809280000|2025-02-17 16:21:20|20365.91|20285.91|20368.56|20288.56|20368.56|20288.56|20364.7|20284.7|10
1739809290000|2025-02-17 16:21:30|20368.75|20288.75|20371.88|20291.88|20371.88|20291.88|20368.73|20288.73|8
1739809300000|2025-02-17 16:21:40|20372.4|20292.4|20376.56|20296.56|20376.56|20296.56|20372.4|20292.4|10
1739809310000|2025-02-17 16:21:50|20376.26|20296.26|20378.92|20298.92|20379.56|20299.56|20376.26|20296.26|10
1739809320000|2025-02-17 16:22:00|20378.23|20298.23|20382.1|20302.1|20382.1|20302.1|20377.28|20297.28|10
1739809330000|2025-02-17 16:22:10|20383.28|20303.28|20384.63|20304.63|20385.93|20305.93|20383.28|20303.28|10
1739809340000|2025-02-17 16:22:20|20383.62|20303.62|20382.16|20302.16|20383.62|20303.62|20381.76|20301.76|10
1739809350000|2025-02-17 16:22:30|20382.04|20302.04|20381.94|20301.94|20382.04|20302.04|20380.14|20300.14|10
1739809360000|2025-02-17 16:22:40|20381.63|20301.63|20389.46|20309.46|20389.46|20309.46|20381.63|20301.63|10
1739809370000|2025-02-17 16:22:50|20389.28|20309.28|20396.2|20316.2|20396.2|20316.2|20389.28|20309.28|10
1739809380000|2025-02-17 16:23:00|20397.13|20317.13|20394.56|20314.56|20397.3|20317.3|20394.56|20314.56|10
1739809390000|2025-02-17 16:23:10|20394.23|20314.23|20398.46|20318.46|20398.46|20318.46|20393.63|20313.63|10
1739809400000|2025-02-17 16:23:20|20398.55|20318.55|20399.9|20319.9|20399.9|20319.9|20398.55|20318.55|10
1739809410000|2025-02-17 16:23:30|20400.55|20320.55|20402.86|20322.86|20402.86|20322.86|20400.31|20320.31|10
1739809420000|2025-02-17 16:23:40|20403.22|20323.22|20406.48|20326.48|20406.48|20326.48|20403.22|20323.22|10
1739809430000|2025-02-17 16:23:50|20406.93|20326.93|20403.4|20323.4|20406.97|20326.97|20403.4|20323.4|10
1739809440000|2025-02-17 16:24:00|20403.27|20323.27|20398.86|20318.86|20403.54|20323.54|20398.73|20318.73|10
1739809450000|2025-02-17 16:24:10|20399.3|20319.3|20407.02|20327.02|20407.68|20327.68|20399.3|20319.3|10
1739809460000|2025-02-17 16:24:20|20407.19|20327.19|20409.6|20329.6|20409.6|20329.6|20407.19|20327.19|10
1739809470000|2025-02-17 16:24:30|20410.72|20330.72|20413.71|20333.71|20413.71|20333.71|20410.29|20330.29|9
1739809480000|2025-02-17 16:24:40|20413.85|20333.85|20414.89|20334.89|20415.1|20335.1|20413.85|20333.85|10
1739809490000|2025-02-17 16:24:50|20414.92|20334.92|20414.08|20334.08|20415.1|20335.1|20413.36|20333.36|10
1739809500000|2025-02-17 16:25:00|20413.94|20333.94|20409.24|20329.24|20413.94|20333.94|20409.24|20329.24|10
1739809510000|2025-02-17 16:25:10|20409.58|20329.58|20404.57|20324.57|20409.58|20329.58|20404.57|20324.57|10
1739809520000|2025-02-17 16:25:20|20403.8|20323.8|20401.33|20321.33|20404.35|20324.35|20401.33|20321.33|10
1739809530000|2025-02-17 16:25:30|20401.2|20321.2|20404.12|20324.12|20404.12|20324.12|20401.2|20321.2|10
1739809540000|2025-02-17 16:25:40|20403.98|20323.98|20398.53|20318.53|20403.98|20323.98|20398.53|20318.53|9
1739809550000|2025-02-17 16:25:50|20393.88|20313.88|20391.96|20311.96|20393.88|20313.88|20391|20311|10
1739809560000|2025-02-17 16:26:00|20391.01|20311.01|20393.51|20313.51|20393.61|20313.61|20391.01|20311.01|10
1739809570000|2025-02-17 16:26:10|20394.03|20314.03|20393.14|20313.14|20394.46|20314.46|20393.14|20313.14|10
1739809580000|2025-02-17 16:26:20|20392.35|20312.35|20384.19|20304.19|20392.57|20312.57|20384.19|20304.19|10
1739809590000|2025-02-17 16:26:30|20385.05|20305.05|20384|20304|20385.33|20305.33|20381.85|20301.85|10
1739809600000|2025-02-17 16:26:40|20383.11|20303.11|20375.1|20295.1|20383.11|20303.11|20375.1|20295.1|10
1739809610000|2025-02-17 16:26:50|20373.31|20293.31|20370.77|20290.77|20373.31|20293.31|20370.77|20290.77|10
1739809620000|2025-02-17 16:27:00|20370.69|20290.69|20372.1|20292.1|20372.53|20292.53|20370.32|20290.32|9
1739809630000|2025-02-17 16:27:10|20371.22|20291.22|20365.76|20285.76|20371.22|20291.22|20365.76|20285.76|10
1739809640000|2025-02-17 16:27:20|20364.58|20284.58|20363.24|20283.24|20364.58|20284.58|20362.24|20282.24|10
1739809650000|2025-02-17 16:27:30|20363.21|20283.21|20364.24|20284.24|20364.83|20284.83|20362.86|20282.86|9
1739809660000|2025-02-17 16:27:40|20363.26|20283.26|20361.85|20281.85|20363.26|20283.26|20361.6|20281.6|10
1739809670000|2025-02-17 16:27:50|20361.22|20281.22|20362.36|20282.36|20362.36|20282.36|20360.87|20280.87|10
1739809680000|2025-02-17 16:28:00|20363.26|20283.26|20360.3|20280.3|20363.61|20283.61|20359.89|20279.89|10
1739809690000|2025-02-17 16:28:10|20361.23|20281.23|20362.27|20282.27|20362.64|20282.64|20361.23|20281.23|9
1739809700000|2025-02-17 16:28:20|20361.15|20281.15|20358.48|20278.48|20361.54|20281.54|20358.48|20278.48|10
1739809710000|2025-02-17 16:28:30|20357.68|20277.68|20355.83|20275.83|20357.68|20277.68|20355.83|20275.83|10
1739809720000|2025-02-17 16:28:40|20353.53|20273.53|20337.71|20257.71|20353.53|20273.53|20337.71|20257.71|10
1739809730000|2025-02-17 16:28:50|20333.14|20253.14|20330.71|20250.71|20333.14|20253.14|20328.74|20248.74|10
1739809740000|2025-02-17 16:29:00|20331.86|20251.86|20324.33|20244.33|20332.57|20252.57|20324.33|20244.33|10
1739809750000|2025-02-17 16:29:10|20323.06|20243.06|20320.88|20240.88|20323.07|20243.07|20319.09|20239.09|10
1739809760000|2025-02-17 16:29:20|20321.59|20241.59|20325.45|20245.45|20325.54|20245.54|20321.59|20241.59|10
1739809770000|2025-02-17 16:29:30|20324.77|20244.77|20322.81|20242.81|20325.21|20245.21|20322.81|20242.81|10
1739809780000|2025-02-17 16:29:40|20320.53|20240.53|20320.27|20240.27|20321.19|20241.19|20319.78|20239.78|10
1739809790000|2025-02-17 16:29:50|20319.91|20239.91|20316.07|20236.07|20320.15|20240.15|20315.4|20235.4|9
1739809800000|2025-02-17 16:30:00|20317.13|20237.13|20317.36|20237.36|20317.36|20237.36|20315.11|20235.11|10
1739809810000|2025-02-17 16:30:10|20317.51|20237.51|20319.44|20239.44|20319.44|20239.44|20315.21|20235.21|10
1739809820000|2025-02-17 16:30:20|20319.94|20239.94|20331.6|20251.6|20333.31|20253.31|20319.94|20239.94|10
1739809830000|2025-02-17 16:30:30|20331.52|20251.52|20325|20245|20331.52|20251.52|20325|20245|10
1739809840000|2025-02-17 16:30:40|20325.42|20245.42|20333.08|20253.08|20333.29|20253.29|20325.42|20245.42|10
1739809850000|2025-02-17 16:30:50|20333.27|20253.27|20337.72|20257.72|20337.72|20257.72|20333.27|20253.27|10
1739809860000|2025-02-17 16:31:00|20337.57|20257.57|20341.59|20261.59|20341.59|20261.59|20337.57|20257.57|10
1739809870000|2025-02-17 16:31:10|20341.27|20261.27|20346.43|20266.43|20346.45|20266.45|20340.36|20260.36|10
1739809880000|2025-02-17 16:31:20|20346.97|20266.97|20354.84|20274.84|20354.84|20274.84|20346.97|20266.97|10
1739809890000|2025-02-17 16:31:30|20355.25|20275.25|20354.48|20274.48|20356.41|20276.41|20354.48|20274.48|10
1739809900000|2025-02-17 16:31:40|20353.63|20273.63|20348.55|20268.55|20353.63|20273.63|20348.55|20268.55|10
1739809910000|2025-02-17 16:31:50|20348.34|20268.34|20348.62|20268.62|20349.12|20269.12|20347.94|20267.94|10
1739809920000|2025-02-17 16:32:00|20349.21|20269.21|20354.51|20274.51|20354.51|20274.51|20349.21|20269.21|10
1739809930000|2025-02-17 16:32:10|20354.95|20274.95|20352.62|20272.62|20355.68|20275.68|20352.62|20272.62|10
1739809940000|2025-02-17 16:32:20|20352.56|20272.56|20350.77|20270.77|20352.59|20272.59|20350.77|20270.77|10
1739809950000|2025-02-17 16:32:30|20350.05|20270.05|20352.36|20272.36|20352.36|20272.36|20347.85|20267.85|10
1739809960000|2025-02-17 16:32:40|20352.54|20272.54|20349.4|20269.4|20353.18|20273.18|20349.4|20269.4|10
1739809970000|2025-02-17 16:32:50|20349.94|20269.94|20349.52|20269.52|20350.72|20270.72|20348.45|20268.45|10
1739809980000|2025-02-17 16:33:00|20349.93|20269.93|20353.03|20273.03|20353.03|20273.03|20349.43|20269.43|10
1739809990000|2025-02-17 16:33:10|20353.11|20273.11|20356.77|20276.77|20356.77|20276.77|20353.11|20273.11|10
1739810000000|2025-02-17 16:33:20|20355.81|20275.81|20356.22|20276.22|20356.65|20276.65|20355.05|20275.05|10
1739810010000|2025-02-17 16:33:30|20355.15|20275.15|20356.55|20276.55|20357.36|20277.36|20354.93|20274.93|9
1739810020000|2025-02-17 16:33:40|20358.05|20278.05|20355.48|20275.48|20358.17|20278.17|20355.48|20275.48|10
1739810030000|2025-02-17 16:33:50|20355.45|20275.45|20353.8|20273.8|20356.23|20276.23|20353.8|20273.8|10
1739810040000|2025-02-17 16:34:00|20353.32|20273.32|20348.45|20268.45|20353.33|20273.33|20348.45|20268.45|10
1739810050000|2025-02-17 16:34:10|20348.21|20268.21|20350.95|20270.95|20351.02|20271.02|20348.21|20268.21|10
1739810060000|2025-02-17 16:34:20|20351.19|20271.19|20352.25|20272.25|20352.25|20272.25|20350.35|20270.35|10
1739810070000|2025-02-17 16:34:30|20351.94|20271.94|20350.08|20270.08|20352.21|20272.21|20350.01|20270.01|10
1739810080000|2025-02-17 16:34:40|20350.43|20270.43|20350.39|20270.39|20350.43|20270.43|20349.56|20269.56|10
1739810090000|2025-02-17 16:34:50|20350.25|20270.25|20349.34|20269.34|20350.25|20270.25|20349.13|20269.13|10
1739810100000|2025-02-17 16:35:00|20349.37|20269.37|20345.4|20265.4|20349.37|20269.37|20345.4|20265.4|10
1739810110000|2025-02-17 16:35:10|20345.04|20265.04|20343.23|20263.23|20345.32|20265.32|20343.22|20263.22|10
1739810120000|2025-02-17 16:35:20|20342.97|20262.97|20338.38|20258.38|20343.17|20263.17|20338.38|20258.38|10
1739810130000|2025-02-17 16:35:30|20337.36|20257.36|20335.05|20255.05|20338.14|20258.14|20335.05|20255.05|9
1739810140000|2025-02-17 16:35:40|20334.68|20254.68|20331.87|20251.87|20334.68|20254.68|20331.87|20251.87|10
1739810150000|2025-02-17 16:35:50|20331.95|20251.95|20328.73|20248.73|20331.95|20251.95|20328.73|20248.73|10
1739810160000|2025-02-17 16:36:00|20328.77|20248.77|20312.82|20232.82|20328.77|20248.77|20312.82|20232.82|10
1739810170000|2025-02-17 16:36:10|20312.01|20232.01|20316.97|20236.97|20316.97|20236.97|20310.86|20230.86|10
1739810180000|2025-02-17 16:36:20|20319.21|20239.21|20320.94|20240.94|20320.98|20240.98|20318.22|20238.22|10
1739810190000|2025-02-17 16:36:30|20320.85|20240.85|20326.02|20246.02|20326.02|20246.02|20319.96|20239.96|10
1739810200000|2025-02-17 16:36:40|20325.71|20245.71|20323.38|20243.38|20325.91|20245.91|20323.37|20243.37|9
1739810210000|2025-02-17 16:36:50|20323.31|20243.31|20323.02|20243.02|20323.34|20243.34|20322.31|20242.31|10
1739810220000|2025-02-17 16:37:00|20323.38|20243.38|20324.25|20244.25|20326.62|20246.62|20321.84|20241.84|10
1739810230000|2025-02-17 16:37:10|20324.24|20244.24|20322.44|20242.44|20324.24|20244.24|20321.22|20241.22|10
1739810240000|2025-02-17 16:37:20|20322.58|20242.58|20319.19|20239.19|20322.58|20242.58|20319.04|20239.04|10
1739810250000|2025-02-17 16:37:30|20319.77|20239.77|20319.92|20239.92|20320.41|20240.41|20319.74|20239.74|10
1739810260000|2025-02-17 16:37:40|20320.4|20240.4|20319.11|20239.11|20320.4|20240.4|20317.75|20237.75|10
1739810270000|2025-02-17 16:37:50|20318.96|20238.96|20317.05|20237.05|20319.09|20239.09|20316.82|20236.82|10
1739810280000|2025-02-17 16:38:00|20317.56|20237.56|20318.96|20238.96|20319.08|20239.08|20316.71|20236.71|10
1739810290000|2025-02-17 16:38:10|20318.65|20238.65|20315.7|20235.7|20318.65|20238.65|20315.36|20235.36|9
1739810300000|2025-02-17 16:38:20|20315.92|20235.92|20318.39|20238.39|20318.39|20238.39|20315.92|20235.92|10
1739810310000|2025-02-17 16:38:30|20318.72|20238.72|20317.79|20237.79|20318.75|20238.75|20317.79|20237.79|10
1739810320000|2025-02-17 16:38:40|20315.69|20235.69|20312.52|20232.52|20316.3|20236.3|20312.52|20232.52|10
1739810330000|2025-02-17 16:38:50|20312.4|20232.4|20311.54|20231.54|20312.62|20232.62|20310.99|20230.99|10
1739810340000|2025-02-17 16:39:00|20311.61|20231.61|20315.51|20235.51|20315.59|20235.59|20311.61|20231.61|10
1739810350000|2025-02-17 16:39:10|20315.32|20235.32|20317.5|20237.5|20317.5|20237.5|20315.32|20235.32|10
1739810360000|2025-02-17 16:39:20|20318.2|20238.2|20325.79|20245.79|20325.79|20245.79|20318.2|20238.2|10
1739810370000|2025-02-17 16:39:30|20327.96|20247.96|20331.35|20251.35|20331.35|20251.35|20327.96|20247.96|10
1739810380000|2025-02-17 16:39:40|20330.76|20250.76|20329.36|20249.36|20330.91|20250.91|20329.08|20249.08|10
1739810390000|2025-02-17 16:39:50|20329.26|20249.26|20326.39|20246.39|20329.26|20249.26|20326.39|20246.39|10
1739810400000|2025-02-17 16:40:00|20326.43|20246.43|20325.05|20245.05|20326.44|20246.44|20324.43|20244.43|10
1739810410000|2025-02-17 16:40:10|20325.34|20245.34|20314.02|20234.02|20325.34|20245.34|20313.85|20233.85|10
1739810420000|2025-02-17 16:40:20|20313.71|20233.71|20303.55|20223.55|20313.81|20233.81|20303.55|20223.55|10
1739810430000|2025-02-17 16:40:30|20302.86|20222.86|20301.76|20221.76|20302.86|20222.86|20301.64|20221.64|10
1739810440000|2025-02-17 16:40:40|20301.4|20221.4|20296.13|20216.13|20301.55|20221.55|20296.13|20216.13|9
1739810450000|2025-02-17 16:40:50|20296.19|20216.19|20294.85|20214.85|20296.23|20216.23|20294.67|20214.67|10
1739810460000|2025-02-17 16:41:00|20295.2|20215.2|20295.53|20215.53|20295.77|20215.77|20293.13|20213.13|10
1739810470000|2025-02-17 16:41:10|20296.56|20216.56|20299.98|20219.98|20300.01|20220.01|20296.19|20216.19|10
1739810480000|2025-02-17 16:41:20|20298.2|20218.2|20296|20216|20298.66|20218.66|20296|20216|10
1739810490000|2025-02-17 16:41:30|20294.74|20214.74|20297.11|20217.11|20297.11|20217.11|20293.2|20213.2|10
1739810500000|2025-02-17 16:41:40|20297.29|20217.29|20301.45|20221.45|20301.45|20221.45|20297.29|20217.29|10
1739810510000|2025-02-17 16:41:50|20301.53|20221.53|20301.82|20221.82|20303.08|20223.08|20301.53|20221.53|10
1739810520000|2025-02-17 16:42:00|20301.69|20221.69|20301.34|20221.34|20301.69|20221.69|20300.53|20220.53|10
1739810530000|2025-02-17 16:42:10|20301.4|20221.4|20299.84|20219.84|20302.13|20222.13|20299.84|20219.84|9
1739810540000|2025-02-17 16:42:20|20299.73|20219.73|20305.15|20225.15|20305.15|20225.15|20299.64|20219.64|10
1739810550000|2025-02-17 16:42:30|20305.35|20225.35|20305.02|20225.02|20305.74|20225.74|20303.79|20223.79|9
1739810560000|2025-02-17 16:42:40|20305.07|20225.07|20305.99|20225.99|20305.99|20225.99|20304.24|20224.24|10
1739810570000|2025-02-17 16:42:50|20306.16|20226.16|20310|20230|20310|20230|20305.72|20225.72|10
1739810580000|2025-02-17 16:43:00|20311.01|20231.01|20314.78|20234.78|20314.92|20234.92|20311.01|20231.01|10
1739810590000|2025-02-17 16:43:10|20314.75|20234.75|20317.55|20237.55|20317.55|20237.55|20314.74|20234.74|10
1739810600000|2025-02-17 16:43:20|20318.62|20238.62|20334.09|20254.09|20334.09|20254.09|20318.27|20238.27|10
1739810610000|2025-02-17 16:43:30|20334.17|20254.17|20333.37|20253.37|20334.99|20254.99|20333.37|20253.37|10
1739810620000|2025-02-17 16:43:40|20332.29|20252.29|20328.58|20248.58|20332.29|20252.29|20328.58|20248.58|10
1739810630000|2025-02-17 16:43:50|20328.22|20248.22|20325.73|20245.73|20328.62|20248.62|20325.73|20245.73|10
1739810640000|2025-02-17 16:44:00|20325.61|20245.61|20321.05|20241.05|20325.86|20245.86|20319.43|20239.43|10
1739810650000|2025-02-17 16:44:10|20322.44|20242.44|20331.77|20251.77|20331.77|20251.77|20322.44|20242.44|10
1739810660000|2025-02-17 16:44:20|20331.87|20251.87|20335.71|20255.71|20336|20256|20331.68|20251.68|10
1739810670000|2025-02-17 16:44:30|20335.1|20255.1|20338.03|20258.03|20339.93|20259.93|20335.1|20255.1|9
1739810680000|2025-02-17 16:44:40|20337.93|20257.93|20339.04|20259.04|20339.5|20259.5|20337.86|20257.86|10
1739810690000|2025-02-17 16:44:50|20339.78|20259.78|20339.64|20259.64|20340.75|20260.75|20339.64|20259.64|10
1739810700000|2025-02-17 16:45:00|20339.65|20259.65|20340.52|20260.52|20340.52|20260.52|20339.65|20259.65|10
1739810710000|2025-02-17 16:45:10|20341.14|20261.14|20341.24|20261.24|20342.77|20262.77|20341.03|20261.03|10
1739810720000|2025-02-17 16:45:20|20339.58|20259.58|20330.21|20250.21|20339.66|20259.66|20330.21|20250.21|10
1739810730000|2025-02-17 16:45:30|20330.43|20250.43|20327.61|20247.61|20330.43|20250.43|20327.19|20247.19|10
1739810740000|2025-02-17 16:45:40|20328.2|20248.2|20325.99|20245.99|20328.2|20248.2|20325.99|20245.99|9
1739810750000|2025-02-17 16:45:50|20324.8|20244.8|20319.56|20239.56|20324.8|20244.8|20319.22|20239.22|10
1739810760000|2025-02-17 16:46:00|20319.47|20239.47|20317.51|20237.51|20319.5|20239.5|20316.29|20236.29|9
1739810770000|2025-02-17 16:46:10|20317.98|20237.98|20320.61|20240.61|20320.92|20240.92|20317.98|20237.98|10
1739810780000|2025-02-17 16:46:20|20320.39|20240.39|20317.36|20237.36|20321.01|20241.01|20317.17|20237.17|10
1739810790000|2025-02-17 16:46:30|20316.94|20236.94|20312.14|20232.14|20316.94|20236.94|20312.14|20232.14|10
1739810800000|2025-02-17 16:46:40|20311.84|20231.84|20302.86|20222.86|20311.84|20231.84|20301.58|20221.58|10
1739810810000|2025-02-17 16:46:50|20303.01|20223.01|20303.65|20223.65|20304.21|20224.21|20300.54|20220.54|10
1739810820000|2025-02-17 16:47:00|20303.84|20223.84|20306.03|20226.03|20306.03|20226.03|20303.84|20223.84|10
1739810830000|2025-02-17 16:47:10|20306.72|20226.72|20310.54|20230.54|20311.36|20231.36|20306.72|20226.72|10
1739810840000|2025-02-17 16:47:20|20310.6|20230.6|20312.19|20232.19|20312.19|20232.19|20310.6|20230.6|10
1739810850000|2025-02-17 16:47:30|20312.04|20232.04|20314.46|20234.46|20314.46|20234.46|20311.94|20231.94|10
1739810860000|2025-02-17 16:47:40|20314.5|20234.5|20314.44|20234.44|20314.5|20234.5|20314.03|20234.03|10
1739810870000|2025-02-17 16:47:50|20314.36|20234.36|20302.91|20222.91|20314.36|20234.36|20302.91|20222.91|10
1739810880000|2025-02-17 16:48:00|20302.41|20222.41|20292.87|20212.87|20302.41|20222.41|20292.66|20212.66|10
1739810890000|2025-02-17 16:48:10|20292.75|20212.75|20290.17|20210.17|20293.81|20213.81|20290.17|20210.17|10
1739810900000|2025-02-17 16:48:20|20289.3|20209.3|20291.56|20211.56|20291.56|20211.56|20289.3|20209.3|10
1739810910000|2025-02-17 16:48:30|20291.33|20211.33|20292.71|20212.71|20292.71|20212.71|20290.15|20210.15|10
1739810920000|2025-02-17 16:48:40|20293.08|20213.08|20295.87|20215.87|20295.87|20215.87|20292.37|20212.37|10
1739810930000|2025-02-17 16:48:50|20296.43|20216.43|20298.33|20218.33|20298.33|20218.33|20296.32|20216.32|10
1739810940000|2025-02-17 16:49:00|20298.18|20218.18|20298.52|20218.52|20304.33|20224.33|20297.91|20217.91|10
1739810950000|2025-02-17 16:49:10|20298.11|20218.11|20299.71|20219.71|20300.56|20220.56|20298.08|20218.08|10
1739810960000|2025-02-17 16:49:20|20300.34|20220.34|20307.31|20227.31|20307.31|20227.31|20300.34|20220.34|10
1739810970000|2025-02-17 16:49:30|20308.23|20228.23|20307.83|20227.83|20308.23|20228.23|20306.44|20226.44|10
1739810980000|2025-02-17 16:49:40|20307.68|20227.68|20308.79|20228.79|20308.86|20228.86|20307.68|20227.68|10
1739810990000|2025-02-17 16:49:50|20309.31|20229.31|20308.97|20228.97|20309.63|20229.63|20308.9|20228.9|10
1739811000000|2025-02-17 16:50:00|20308.96|20228.96|20310.51|20230.51|20310.93|20230.93|20308.92|20228.92|10
1739811010000|2025-02-17 16:50:10|20310.87|20230.87|20317.64|20237.64|20317.8|20237.8|20310.87|20230.87|9
1739811020000|2025-02-17 16:50:20|20317.58|20237.58|20315.14|20235.14|20317.58|20237.58|20314.94|20234.94|10
1739811030000|2025-02-17 16:50:30|20316.83|20236.83|20312.51|20232.51|20316.83|20236.83|20312.51|20232.51|10
1739811040000|2025-02-17 16:50:40|20312.54|20232.54|20306.02|20226.02|20312.54|20232.54|20306.02|20226.02|10
1739811050000|2025-02-17 16:50:50|20305.36|20225.36|20307.26|20227.26|20307.87|20227.87|20305.03|20225.03|10
1739811060000|2025-02-17 16:51:00|20308|20228|20306.46|20226.46|20308|20228|20305.15|20225.15|10
1739811070000|2025-02-17 16:51:10|20306.16|20226.16|20308.86|20228.86|20309.17|20229.17|20306.16|20226.16|10
1739811080000|2025-02-17 16:51:20|20309.25|20229.25|20309.04|20229.04|20310.92|20230.92|20309.04|20229.04|10
1739811090000|2025-02-17 16:51:30|20309.39|20229.39|20310.87|20230.87|20310.87|20230.87|20309.06|20229.06|10
1739811100000|2025-02-17 16:51:40|20311.19|20231.19|20311.84|20231.84|20312.25|20232.25|20311.19|20231.19|10
1739811110000|2025-02-17 16:51:50|20311.74|20231.74|20323.26|20243.26|20323.26|20243.26|20311.74|20231.74|10
1739811120000|2025-02-17 16:52:00|20323.46|20243.46|20325.09|20245.09|20325.09|20245.09|20323.46|20243.46|10
1739811130000|2025-02-17 16:52:10|20325.18|20245.18|20333.27|20253.27|20333.27|20253.27|20325.18|20245.18|10
1739811140000|2025-02-17 16:52:20|20334.02|20254.02|20334.81|20254.81|20335.04|20255.04|20333.91|20253.91|10
1739811150000|2025-02-17 16:52:30|20334.43|20254.43|20334.93|20254.93|20336.11|20256.11|20334.43|20254.43|10
1739811160000|2025-02-17 16:52:40|20334.66|20254.66|20335.34|20255.34|20335.6|20255.6|20334.66|20254.66|10
1739811170000|2025-02-17 16:52:50|20335.57|20255.57|20338.19|20258.19|20338.19|20258.19|20335.13|20255.13|10
1739811180000|2025-02-17 16:53:00|20337.96|20257.96|20335.28|20255.28|20337.96|20257.96|20335.28|20255.28|10
1739811190000|2025-02-17 16:53:10|20334.32|20254.32|20333.42|20253.42|20334.32|20254.32|20333.01|20253.01|9
1739811200000|2025-02-17 16:53:20|20332.26|20252.26|20332.6|20252.6|20332.6|20252.6|20331.47|20251.47|10
1739811210000|2025-02-17 16:53:30|20333.44|20253.44|20335.73|20255.73|20337.3|20257.3|20333.44|20253.44|10
1739811220000|2025-02-17 16:53:40|20335.85|20255.85|20336.74|20256.74|20337.32|20257.32|20335.85|20255.85|10
1739811230000|2025-02-17 16:53:50|20337.07|20257.07|20338.23|20258.23|20338.35|20258.35|20337.07|20257.07|10
1739811240000|2025-02-17 16:54:00|20338.31|20258.31|20335.84|20255.84|20338.31|20258.31|20335.71|20255.71|10
1739811250000|2025-02-17 16:54:10|20335.67|20255.67|20334.63|20254.63|20335.88|20255.88|20334.39|20254.39|10
1739811260000|2025-02-17 16:54:20|20334.48|20254.48|20332.94|20252.94|20334.48|20254.48|20332.9|20252.9|10
1739811270000|2025-02-17 16:54:30|20332.46|20252.46|20330.18|20250.18|20332.46|20252.46|20329.05|20249.05|10
1739811280000|2025-02-17 16:54:40|20329.98|20249.98|20328.26|20248.26|20329.98|20249.98|20328.26|20248.26|10
1739811290000|2025-02-17 16:54:50|20327.26|20247.26|20322.96|20242.96|20328.02|20248.02|20322.96|20242.96|10
1739811300000|2025-02-17 16:55:00|20323.09|20243.09|20319.06|20239.06|20323.09|20243.09|20318.29|20238.29|10
1739811310000|2025-02-17 16:55:10|20319.1|20239.1|20317.43|20237.43|20320.65|20240.65|20317.43|20237.43|10
1739811320000|2025-02-17 16:55:20|20317.45|20237.45|20314.51|20234.51|20317.45|20237.45|20314.01|20234.01|10
1739811330000|2025-02-17 16:55:30|20314.86|20234.86|20315.88|20235.88|20316.22|20236.22|20314.86|20234.86|9
1739811340000|2025-02-17 16:55:40|20315.69|20235.69|20314.57|20234.57|20315.75|20235.75|20314.57|20234.57|10
1739811350000|2025-02-17 16:55:50|20314.38|20234.38|20315.74|20235.74|20315.77|20235.77|20314.38|20234.38|10
1739811360000|2025-02-17 16:56:00|20315.62|20235.62|20315.42|20235.42|20316.22|20236.22|20315.34|20235.34|10
1739811370000|2025-02-17 16:56:10|20315.87|20235.87|20314.78|20234.78|20315.87|20235.87|20314.68|20234.68|10
1739811380000|2025-02-17 16:56:20|20314.65|20234.65|20313.94|20233.94|20315.62|20235.62|20313.92|20233.92|10
1739811390000|2025-02-17 16:56:30|20313.98|20233.98|20314.87|20234.87|20314.87|20234.87|20313.98|20233.98|9
1739811400000|2025-02-17 16:56:40|20315.14|20235.14|20313.97|20233.97|20315.41|20235.41|20313.97|20233.97|10
1739811410000|2025-02-17 16:56:50|20313.96|20233.96|20313.74|20233.74|20316.3|20236.3|20313.64|20233.64|10
1739811420000|2025-02-17 16:57:00|20314.92|20234.92|20313.7|20233.7|20314.92|20234.92|20311.42|20231.42|10
1739811430000|2025-02-17 16:57:10|20313.76|20233.76|20314.34|20234.34|20314.34|20234.34|20313.76|20233.76|9
1739811440000|2025-02-17 16:57:20|20314.32|20234.32|20313.46|20233.46|20314.33|20234.33|20311.6|20231.6|9
1739811450000|2025-02-17 16:57:30|20313.45|20233.45|20312.05|20232.05|20313.59|20233.59|20312.05|20232.05|9
1739811460000|2025-02-17 16:57:40|20312.11|20232.11|20309.95|20229.95|20312.27|20232.27|20309.95|20229.95|10
1739811470000|2025-02-17 16:57:50|20310.08|20230.08|20306.11|20226.11|20310.08|20230.08|20306.11|20226.11|10
1739811480000|2025-02-17 16:58:00|20306.01|20226.01|20308.11|20228.11|20308.11|20228.11|20305.84|20225.84|10
1739811490000|2025-02-17 16:58:10|20307.29|20227.29|20306.03|20226.03|20307.29|20227.29|20303.72|20223.72|10
1739811500000|2025-02-17 16:58:20|20306.28|20226.28|20306.39|20226.39|20306.49|20226.49|20305.66|20225.66|10
1739811510000|2025-02-17 16:58:30|20306.68|20226.68|20306.68|20226.68|20306.68|20226.68|20306.27|20226.27|8
1739811520000|2025-02-17 16:58:40|20306.77|20226.77|20307.48|20227.48|20307.48|20227.48|20306.77|20226.77|9
1739811530000|2025-02-17 16:58:50|20306.19|20226.19|20306.04|20226.04|20306.2|20226.2|20305.73|20225.73|10
1739811540000|2025-02-17 16:59:00|20306.49|20226.49|20306.11|20226.11|20306.49|20226.49|20305.72|20225.72|10
1739811550000|2025-02-17 16:59:10|20306.15|20226.15|20306|20226|20306.15|20226.15|20304.31|20224.31|10
1739811560000|2025-02-17 16:59:20|20306.81|20226.81|20308.54|20228.54|20310.25|20230.25|20306.81|20226.81|10
1739811570000|2025-02-17 16:59:30|20309.01|20229.01|20306.56|20226.56|20309.01|20229.01|20306.56|20226.56|10
1739811580000|2025-02-17 16:59:40|20307.08|20227.08|20304.41|20224.41|20307.08|20227.08|20304.41|20224.41|10
1739811590000|2025-02-17 16:59:50|20304.55|20224.55|20303.53|20223.53|20304.55|20224.55|20302.84|20222.84|10
1739811600000|2025-02-17 17:00:00|20303.32|20223.32|20306.48|20226.48|20306.48|20226.48|20303.27|20223.27|10
1739811610000|2025-02-17 17:00:10|20306.39|20226.39|20305.64|20225.64|20306.44|20226.44|20305.26|20225.26|10
1739811620000|2025-02-17 17:00:20|20305.62|20225.62|20306.87|20226.87|20306.87|20226.87|20305.62|20225.62|10
1739811630000|2025-02-17 17:00:30|20308.32|20228.32|20312.78|20232.78|20312.78|20232.78|20308.32|20228.32|10
1739811640000|2025-02-17 17:00:40|20312.73|20232.73|20313.39|20233.39|20313.54|20233.54|20312.62|20232.62|9
1739811650000|2025-02-17 17:00:50|20313.3|20233.3|20311.32|20231.32|20313.3|20233.3|20311.32|20231.32|10
1739811660000|2025-02-17 17:01:00|20311.16|20231.16|20314.53|20234.53|20315.35|20235.35|20311.16|20231.16|10
1739811670000|2025-02-17 17:01:10|20314.8|20234.8|20318.17|20238.17|20318.33|20238.33|20314.8|20234.8|10
1739811680000|2025-02-17 17:01:20|20318.22|20238.22|20319.25|20239.25|20319.42|20239.42|20318.12|20238.12|10
1739811690000|2025-02-17 17:01:30|20320.09|20240.09|20327.4|20247.4|20327.4|20247.4|20320.09|20240.09|10
1739811700000|2025-02-17 17:01:40|20327.63|20247.63|20327.91|20247.91|20328.01|20248.01|20327.5|20247.5|10
1739811710000|2025-02-17 17:01:50|20327.44|20247.44|20323.8|20243.8|20327.5|20247.5|20323.8|20243.8|10
1739811720000|2025-02-17 17:02:00|20323.48|20243.48|20319.36|20239.36|20323.51|20243.51|20319.36|20239.36|10
1739811730000|2025-02-17 17:02:10|20318.29|20238.29|20311.69|20231.69|20318.29|20238.29|20311.69|20231.69|10
1739811740000|2025-02-17 17:02:20|20311.6|20231.6|20312.77|20232.77|20312.77|20232.77|20311.13|20231.13|10
1739811750000|2025-02-17 17:02:30|20313.63|20233.63|20318.2|20238.2|20318.2|20238.2|20313.63|20233.63|10
1739811760000|2025-02-17 17:02:40|20318.02|20238.02|20318.84|20238.84|20319.03|20239.03|20317.99|20237.99|10
1739811770000|2025-02-17 17:02:50|20319.05|20239.05|20315.32|20235.32|20319.05|20239.05|20315.32|20235.32|10
1739811780000|2025-02-17 17:03:00|20315.03|20235.03|20307.59|20227.59|20315.03|20235.03|20307.59|20227.59|9
1739811790000|2025-02-17 17:03:10|20308.55|20228.55|20310.05|20230.05|20310.05|20230.05|20308.46|20228.46|10
1739811800000|2025-02-17 17:03:20|20310.36|20230.36|20312.22|20232.22|20312.22|20232.22|20310.36|20230.36|10
1739811810000|2025-02-17 17:03:30|20313.26|20233.26|20310.61|20230.61|20315.23|20235.23|20310.61|20230.61|10
1739811820000|2025-02-17 17:03:40|20310.6|20230.6|20314.38|20234.38|20315|20235|20310.6|20230.6|10
1739811830000|2025-02-17 17:03:50|20314.26|20234.26|20316.15|20236.15|20316.15|20236.15|20314.1|20234.1|10
1739811840000|2025-02-17 17:04:00|20316.23|20236.23|20317.53|20237.53|20318.33|20238.33|20316.23|20236.23|10
1739811850000|2025-02-17 17:04:10|20317.73|20237.73|20316.94|20236.94|20317.99|20237.99|20316.55|20236.55|9
1739811860000|2025-02-17 17:04:20|20317.35|20237.35|20315.7|20235.7|20318.66|20238.66|20315.7|20235.7|10
1739811870000|2025-02-17 17:04:30|20315.58|20235.58|20318.2|20238.2|20318.23|20238.23|20315.58|20235.58|10
1739811880000|2025-02-17 17:04:40|20318.29|20238.29|20321.41|20241.41|20321.41|20241.41|20318.29|20238.29|10
1739811890000|2025-02-17 17:04:50|20321.39|20241.39|20321.13|20241.13|20321.6|20241.6|20320.69|20240.69|10
1739811900000|2025-02-17 17:05:00|20321.47|20241.47|20325.55|20245.55|20325.55|20245.55|20321.44|20241.44|10
1739811910000|2025-02-17 17:05:10|20327.17|20247.17|20329.57|20249.57|20330.33|20250.33|20327.17|20247.17|10
1739811920000|2025-02-17 17:05:20|20328.82|20248.82|20330.82|20250.82|20331.85|20251.85|20328.82|20248.82|9
1739811930000|2025-02-17 17:05:30|20329.96|20249.96|20327.33|20247.33|20329.96|20249.96|20327.2|20247.2|9
1739811940000|2025-02-17 17:05:40|20328.45|20248.45|20324.08|20244.08|20328.45|20248.45|20324.08|20244.08|9
1739811950000|2025-02-17 17:05:50|20324.42|20244.42|20329.01|20249.01|20329.38|20249.38|20324.42|20244.42|10
1739811960000|2025-02-17 17:06:00|20329.03|20249.03|20330.53|20250.53|20330.53|20250.53|20329.03|20249.03|10
1739811970000|2025-02-17 17:06:10|20331.8|20251.8|20330.97|20250.97|20333.69|20253.69|20330.97|20250.97|10
1739811980000|2025-02-17 17:06:20|20331.74|20251.74|20331.03|20251.03|20332.19|20252.19|20331.03|20251.03|10
1739811990000|2025-02-17 17:06:30|20330.48|20250.48|20325.92|20245.92|20330.48|20250.48|20325.92|20245.92|10
1739812000000|2025-02-17 17:06:40|20325.73|20245.73|20325.61|20245.61|20326.6|20246.6|20325.41|20245.41|10
1739812010000|2025-02-17 17:06:50|20325.63|20245.63|20327.29|20247.29|20328.9|20248.9|20325.63|20245.63|9
1739812020000|2025-02-17 17:07:00|20326.87|20246.87|20325.09|20245.09|20326.96|20246.96|20325.09|20245.09|9
1739812030000|2025-02-17 17:07:10|20324.51|20244.51|20318.24|20238.24|20324.51|20244.51|20318.24|20238.24|10
1739812040000|2025-02-17 17:07:20|20319.06|20239.06|20319.75|20239.75|20320.12|20240.12|20319.06|20239.06|10
1739812050000|2025-02-17 17:07:30|20319.88|20239.88|20320.48|20240.48|20320.83|20240.83|20318.87|20238.87|10
1739812060000|2025-02-17 17:07:40|20320.11|20240.11|20318.56|20238.56|20320.11|20240.11|20318.37|20238.37|10
1739812070000|2025-02-17 17:07:50|20318.62|20238.62|20319.23|20239.23|20319.26|20239.26|20318.62|20238.62|10
1739812080000|2025-02-17 17:08:00|20319.11|20239.11|20316.38|20236.38|20319.11|20239.11|20316.38|20236.38|9
1739812090000|2025-02-17 17:08:10|20315.24|20235.24|20316.1|20236.1|20316.1|20236.1|20314.79|20234.79|10
1739812100000|2025-02-17 17:08:20|20316.62|20236.62|20316.78|20236.78|20316.78|20236.78|20316.24|20236.24|10
1739812110000|2025-02-17 17:08:30|20316.89|20236.89|20317.19|20237.19|20317.33|20237.33|20316.22|20236.22|10
1739812120000|2025-02-17 17:08:40|20316.89|20236.89|20317.41|20237.41|20317.41|20237.41|20316.79|20236.79|10
1739812130000|2025-02-17 17:08:50|20317.32|20237.32|20316.63|20236.63|20317.32|20237.32|20316.63|20236.63|9
1739812140000|2025-02-17 17:09:00|20316.03|20236.03|20318.11|20238.11|20318.11|20238.11|20315.53|20235.53|10
1739812150000|2025-02-17 17:09:10|20318.2|20238.2|20328.29|20248.29|20328.29|20248.29|20318.2|20238.2|10
1739812160000|2025-02-17 17:09:20|20328.85|20248.85|20327.99|20247.99|20329.17|20249.17|20327.99|20247.99|9
1739812170000|2025-02-17 17:09:30|20327.02|20247.02|20325.88|20245.88|20327.07|20247.07|20325.88|20245.88|10
1739812180000|2025-02-17 17:09:40|20325.63|20245.63|20325.87|20245.87|20326.05|20246.05|20325.58|20245.58|10
1739812190000|2025-02-17 17:09:50|20325.61|20245.61|20324.73|20244.73|20325.61|20245.61|20324.49|20244.49|10
1739812200000|2025-02-17 17:10:00|20324.66|20244.66|20324.76|20244.76|20324.92|20244.92|20324.15|20244.15|10
1739812210000|2025-02-17 17:10:10|20324.77|20244.77|20325.83|20245.83|20325.83|20245.83|20324.68|20244.68|10
1739812220000|2025-02-17 17:10:20|20327.57|20247.57|20327.37|20247.37|20327.61|20247.61|20327.34|20247.34|9
1739812230000|2025-02-17 17:10:30|20327.45|20247.45|20327.43|20247.43|20327.78|20247.78|20327.15|20247.15|10
1739812240000|2025-02-17 17:10:40|20327.32|20247.32|20331.53|20251.53|20331.53|20251.53|20327.31|20247.31|9
1739812250000|2025-02-17 17:10:50|20332.76|20252.76|20340.01|20260.01|20340.01|20260.01|20332.76|20252.76|10
1739812260000|2025-02-17 17:11:00|20340.51|20260.51|20342.12|20262.12|20342.12|20262.12|20340.51|20260.51|10
1739812270000|2025-02-17 17:11:10|20342.65|20262.65|20352.98|20272.98|20352.98|20272.98|20342.65|20262.65|10
1739812280000|2025-02-17 17:11:20|20351.94|20271.94|20347.82|20267.82|20351.94|20271.94|20347.82|20267.82|10
1739812290000|2025-02-17 17:11:30|20347.79|20267.79|20347.39|20267.39|20349.08|20269.08|20347.39|20267.39|10
1739812300000|2025-02-17 17:11:40|20346.98|20266.98|20346.12|20266.12|20346.98|20266.98|20345.67|20265.67|10
1739812310000|2025-02-17 17:11:50|20345.45|20265.45|20351.51|20271.51|20351.51|20271.51|20345.07|20265.07|10
1739812320000|2025-02-17 17:12:00|20352.56|20272.56|20354.31|20274.31|20354.84|20274.84|20352.3|20272.3|10
1739812330000|2025-02-17 17:12:10|20353.82|20273.82|20359.14|20279.14|20359.16|20279.16|20353.82|20273.82|10
1739812340000|2025-02-17 17:12:20|20359.75|20279.75|20359.7|20279.7|20360.34|20280.34|20359.29|20279.29|10
1739812350000|2025-02-17 17:12:30|20359.77|20279.77|20360.47|20280.47|20360.58|20280.58|20359.77|20279.77|10
1739812360000|2025-02-17 17:12:40|20361.36|20281.36|20363.92|20283.92|20363.93|20283.93|20361.36|20281.36|9
1739812370000|2025-02-17 17:12:50|20363.74|20283.74|20361.93|20281.93|20363.74|20283.74|20361.85|20281.85|10
1739812380000|2025-02-17 17:13:00|20361.53|20281.53|20357.81|20277.81|20361.84|20281.84|20357.11|20277.11|10
1739812390000|2025-02-17 17:13:10|20357.76|20277.76|20357.23|20277.23|20357.95|20277.95|20357.21|20277.21|10
1739812400000|2025-02-17 17:13:20|20357.42|20277.42|20359.21|20279.21|20359.21|20279.21|20357.42|20277.42|10
1739812410000|2025-02-17 17:13:30|20359.73|20279.73|20365.38|20285.38|20366.18|20286.18|20359.73|20279.73|10
1739812420000|2025-02-17 17:13:40|20365.16|20285.16|20362.99|20282.99|20365.16|20285.16|20362.99|20282.99|10
1739812430000|2025-02-17 17:13:50|20362.42|20282.42|20362.21|20282.21|20362.45|20282.45|20361.96|20281.96|9
1739812440000|2025-02-17 17:14:00|20362.65|20282.65|20365.14|20285.14|20365.14|20285.14|20362.65|20282.65|10
1739812450000|2025-02-17 17:14:10|20365.22|20285.22|20367.25|20287.25|20368.06|20288.06|20365.22|20285.22|9
1739812460000|2025-02-17 17:14:20|20367.28|20287.28|20366.21|20286.21|20367.28|20287.28|20366.1|20286.1|10
1739812470000|2025-02-17 17:14:30|20366.23|20286.23|20369.26|20289.26|20369.26|20289.26|20366.23|20286.23|10
1739812480000|2025-02-17 17:14:40|20369.2|20289.2|20370.16|20290.16|20370.3|20290.3|20367.66|20287.66|10
1739812490000|2025-02-17 17:14:50|20370.42|20290.42|20371.24|20291.24|20371.47|20291.47|20370.42|20290.42|10
1739812500000|2025-02-17 17:15:00|20371.71|20291.71|20372.8|20292.8|20373.21|20293.21|20371.71|20291.71|9
1739812510000|2025-02-17 17:15:10|20372.77|20292.77|20375.6|20295.6|20375.68|20295.68|20372.77|20292.77|10
1739812520000|2025-02-17 17:15:20|20377.16|20297.16|20380.9|20300.9|20380.9|20300.9|20377.16|20297.16|10
1739812530000|2025-02-17 17:15:30|20381.08|20301.08|20385.09|20305.09|20385.56|20305.56|20381.08|20301.08|10
1739812540000|2025-02-17 17:15:40|20385.26|20305.26|20392.61|20312.61|20392.61|20312.61|20385.26|20305.26|10
1739812550000|2025-02-17 17:15:50|20392.06|20312.06|20392.15|20312.15|20392.34|20312.34|20391.19|20311.19|10
1739812560000|2025-02-17 17:16:00|20394.55|20314.55|20392.33|20312.33|20394.55|20314.55|20392.33|20312.33|10
1739812570000|2025-02-17 17:16:10|20392.25|20312.25|20392.74|20312.74|20392.74|20312.74|20390.38|20310.38|10
1739812580000|2025-02-17 17:16:20|20393.48|20313.48|20395.63|20315.63|20395.63|20315.63|20393.48|20313.48|10
1739812590000|2025-02-17 17:16:30|20396.11|20316.11|20399.68|20319.68|20399.68|20319.68|20396.11|20316.11|10
1739812600000|2025-02-17 17:16:40|20399.59|20319.59|20402.49|20322.49|20403.32|20323.32|20399.59|20319.59|10
1739812610000|2025-02-17 17:16:50|20402.78|20322.78|20405.02|20325.02|20405.02|20325.02|20402.61|20322.61|10
1739812620000|2025-02-17 17:17:00|20404.96|20324.96|20404.79|20324.79|20405.57|20325.57|20403.94|20323.94|10
1739812630000|2025-02-17 17:17:10|20406.17|20326.17|20407.48|20327.48|20407.48|20327.48|20406.17|20326.17|10
1739812640000|2025-02-17 17:17:20|20407.57|20327.57|20408.42|20328.42|20410.51|20330.51|20407.57|20327.57|10
1739812650000|2025-02-17 17:17:30|20408.08|20328.08|20407.59|20327.59|20408.19|20328.19|20407.52|20327.52|8
1739812660000|2025-02-17 17:17:40|20407.22|20327.22|20404.98|20324.98|20407.22|20327.22|20404.98|20324.98|10
1739812670000|2025-02-17 17:17:50|20404.76|20324.76|20404.15|20324.15|20404.92|20324.92|20403.93|20323.93|10
1739812680000|2025-02-17 17:18:00|20404.51|20324.51|20400.54|20320.54|20404.51|20324.51|20400.54|20320.54|10
1739812690000|2025-02-17 17:18:10|20399.6|20319.6|20395.62|20315.62|20400.52|20320.52|20395.55|20315.55|10
1739812700000|2025-02-17 17:18:20|20394.22|20314.22|20390.47|20310.47|20394.22|20314.22|20390.34|20310.34|9
1739812710000|2025-02-17 17:18:30|20390.61|20310.61|20391.88|20311.88|20391.96|20311.96|20390.61|20310.61|10
1739812720000|2025-02-17 17:18:40|20392.1|20312.1|20392.41|20312.41|20392.99|20312.99|20392.1|20312.1|10
1739812730000|2025-02-17 17:18:50|20392.4|20312.4|20391.66|20311.66|20392.45|20312.45|20391.66|20311.66|10
1739812740000|2025-02-17 17:19:00|20391.76|20311.76|20395.95|20315.95|20395.95|20315.95|20391.75|20311.75|10
1739812750000|2025-02-17 17:19:10|20396.07|20316.07|20393.25|20313.25|20396.07|20316.07|20393.25|20313.25|10
1739812760000|2025-02-17 17:19:20|20393.39|20313.39|20393.63|20313.63|20393.63|20313.63|20392.38|20312.38|10
1739812770000|2025-02-17 17:19:30|20393.61|20313.61|20392.1|20312.1|20393.61|20313.61|20391.68|20311.68|10
1739812780000|2025-02-17 17:19:40|20392.12|20312.12|20390.95|20310.95|20392.12|20312.12|20390.95|20310.95|10
1739812790000|2025-02-17 17:19:50|20390.88|20310.88|20388.5|20308.5|20390.88|20310.88|20388.5|20308.5|10
1739812800000|2025-02-17 17:20:00|20388.46|20308.46|20389.35|20309.35|20389.35|20309.35|20387.3|20307.3|10
1739812810000|2025-02-17 17:20:10|20388.57|20308.57|20382.9|20302.9|20388.57|20308.57|20382.25|20302.25|10
1739812820000|2025-02-17 17:20:20|20383.75|20303.75|20378.36|20298.36|20383.75|20303.75|20378.33|20298.33|10
1739812830000|2025-02-17 17:20:30|20376.95|20296.95|20370.2|20290.2|20376.95|20296.95|20370.2|20290.2|10
1739812840000|2025-02-17 17:20:40|20370.16|20290.16|20369.66|20289.66|20370.16|20290.16|20369.44|20289.44|9
1739812850000|2025-02-17 17:20:50|20369.48|20289.48|20369.57|20289.57|20369.59|20289.59|20368.51|20288.51|10
1739812860000|2025-02-17 17:21:00|20369.83|20289.83|20366.76|20286.76|20370.52|20290.52|20366.76|20286.76|10
1739812870000|2025-02-17 17:21:10|20366.58|20286.58|20352.37|20272.37|20366.58|20286.58|20351.61|20271.61|10
1739812880000|2025-02-17 17:21:20|20352.39|20272.39|20349.72|20269.72|20352.39|20272.39|20349.16|20269.16|10
1739812890000|2025-02-17 17:21:30|20345.85|20265.85|20338.13|20258.13|20345.85|20265.85|20338.09|20258.09|10
1739812900000|2025-02-17 17:21:40|20337.79|20257.79|20334.89|20254.89|20337.87|20257.87|20334.89|20254.89|10
1739812910000|2025-02-17 17:21:50|20334.17|20254.17|20333.33|20253.33|20334.17|20254.17|20329.41|20249.41|10
1739812920000|2025-02-17 17:22:00|20333.01|20253.01|20330.43|20250.43|20334.51|20254.51|20330.24|20250.24|10
1739812930000|2025-02-17 17:22:10|20330.24|20250.24|20326.43|20246.43|20330.32|20250.32|20326.02|20246.02|10
1739812940000|2025-02-17 17:22:20|20326.02|20246.02|20309.31|20229.31|20326.02|20246.02|20308.99|20228.99|10
1739812950000|2025-02-17 17:22:30|20309.07|20229.07|20310.41|20230.41|20312.46|20232.46|20308.96|20228.96|10
1739812960000|2025-02-17 17:22:40|20309.77|20229.77|20308.21|20228.21|20309.77|20229.77|20307.26|20227.26|10
1739812970000|2025-02-17 17:22:50|20308.85|20228.85|20305.49|20225.49|20308.85|20228.85|20305.21|20225.21|10
1739812980000|2025-02-17 17:23:00|20305.82|20225.82|20307.95|20227.95|20307.95|20227.95|20305.82|20225.82|10
1739812990000|2025-02-17 17:23:10|20308.16|20228.16|20311.8|20231.8|20312.73|20232.73|20307.95|20227.95|10
1739813000000|2025-02-17 17:23:20|20312.07|20232.07|20303.25|20223.25|20312.07|20232.07|20302.91|20222.91|10
1739813010000|2025-02-17 17:23:30|20303.56|20223.56|20303.65|20223.65|20305.86|20225.86|20303.44|20223.44|10
1739813020000|2025-02-17 17:23:40|20304.53|20224.53|20304.69|20224.69|20305.23|20225.23|20303.24|20223.24|10
1739813030000|2025-02-17 17:23:50|20304.46|20224.46|20310.97|20230.97|20310.97|20230.97|20304.24|20224.24|10
1739813040000|2025-02-17 17:24:00|20311.29|20231.29|20312.41|20232.41|20312.88|20232.88|20311.29|20231.29|10
1739813050000|2025-02-17 17:24:10|20312.69|20232.69|20310.5|20230.5|20312.69|20232.69|20310.23|20230.23|10
1739813060000|2025-02-17 17:24:20|20310.98|20230.98|20308.55|20228.55|20310.98|20230.98|20308.55|20228.55|10
1739813070000|2025-02-17 17:24:30|20308.58|20228.58|20308.66|20228.66|20308.66|20228.66|20308.33|20228.33|10
1739813080000|2025-02-17 17:24:40|20308.64|20228.64|20310.38|20230.38|20310.39|20230.39|20308.64|20228.64|9
1739813090000|2025-02-17 17:24:50|20310.41|20230.41|20312.97|20232.97|20312.97|20232.97|20310.41|20230.41|10
1739813100000|2025-02-17 17:25:00|20313.15|20233.15|20312.69|20232.69|20314.8|20234.8|20312.69|20232.69|10
1739813110000|2025-02-17 17:25:10|20312.68|20232.68|20310.38|20230.38|20312.68|20232.68|20307.83|20227.83|9
1739813120000|2025-02-17 17:25:20|20310.41|20230.41|20309.73|20229.73|20310.41|20230.41|20309.7|20229.7|10
1739813130000|2025-02-17 17:25:30|20309.62|20229.62|20314.41|20234.41|20314.41|20234.41|20309.62|20229.62|10
1739813140000|2025-02-17 17:25:40|20316.09|20236.09|20322.18|20242.18|20322.18|20242.18|20316.09|20236.09|10
1739813150000|2025-02-17 17:25:50|20321.99|20241.99|20322.45|20242.45|20322.64|20242.64|20321.9|20241.9|10
1739813160000|2025-02-17 17:26:00|20322.52|20242.52|20319.76|20239.76|20323.24|20243.24|20319.76|20239.76|10
1739813170000|2025-02-17 17:26:10|20320.13|20240.13|20318.38|20238.38|20320.13|20240.13|20318.07|20238.07|10
1739813180000|2025-02-17 17:26:20|20318.51|20238.51|20317.5|20237.5|20318.51|20238.51|20316.45|20236.45|9
1739813190000|2025-02-17 17:26:30|20317.4|20237.4|20320.75|20240.75|20320.75|20240.75|20317.12|20237.12|9
1739813200000|2025-02-17 17:26:40|20320.74|20240.74|20321.46|20241.46|20321.88|20241.88|20320.62|20240.62|9
1739813210000|2025-02-17 17:26:50|20322.96|20242.96|20327.76|20247.76|20327.76|20247.76|20322.96|20242.96|9
1739813220000|2025-02-17 17:27:00|20327.97|20247.97|20329.6|20249.6|20329.6|20249.6|20327.92|20247.92|10
1739813230000|2025-02-17 17:27:10|20329.59|20249.59|20326.06|20246.06|20329.64|20249.64|20326.06|20246.06|9
1739813240000|2025-02-17 17:27:20|20326.22|20246.22|20327.94|20247.94|20327.97|20247.97|20326.22|20246.22|9
1739813250000|2025-02-17 17:27:30|20327.99|20247.99|20327.77|20247.77|20327.99|20247.99|20327.68|20247.68|8
1739813260000|2025-02-17 17:27:40|20327.86|20247.86|20328.17|20248.17|20328.17|20248.17|20327.77|20247.77|8
1739813270000|2025-02-17 17:27:50|20327.93|20247.93|20328.01|20248.01|20328.64|20248.64|20327.62|20247.62|10
1739813280000|2025-02-17 17:28:00|20327.87|20247.87|20332.3|20252.3|20332.45|20252.45|20327.87|20247.87|10
1739813290000|2025-02-17 17:28:10|20334.61|20254.61|20332.2|20252.2|20335.2|20255.2|20332.2|20252.2|10
1739813300000|2025-02-17 17:28:20|20331.93|20251.93|20326.93|20246.93|20331.93|20251.93|20326.93|20246.93|10
1739813310000|2025-02-17 17:28:30|20326.01|20246.01|20325.2|20245.2|20326.01|20246.01|20324.89|20244.89|10
1739813320000|2025-02-17 17:28:40|20326.07|20246.07|20325.79|20245.79|20326.09|20246.09|20325.54|20245.54|8
1739813330000|2025-02-17 17:28:50|20326.05|20246.05|20327.35|20247.35|20327.35|20247.35|20326.03|20246.03|10
1739813340000|2025-02-17 17:29:00|20327.58|20247.58|20325.63|20245.63|20327.58|20247.58|20325.62|20245.62|9
1739813350000|2025-02-17 17:29:10|20325.07|20245.07|20321.04|20241.04|20325.07|20245.07|20321.04|20241.04|10
1739813360000|2025-02-17 17:29:20|20320.15|20240.15|20317.41|20237.41|20320.15|20240.15|20317.41|20237.41|10
1739813370000|2025-02-17 17:29:30|20317.45|20237.45|20317.77|20237.77|20318.05|20238.05|20317.13|20237.13|10
1739813380000|2025-02-17 17:29:40|20317.45|20237.45|20311.63|20231.63|20317.45|20237.45|20311.63|20231.63|10
1739813390000|2025-02-17 17:29:50|20311.28|20231.28|20309.62|20229.62|20311.65|20231.65|20309.54|20229.54|10
1739813400000|2025-02-17 17:30:00|20309.51|20229.51|20303.41|20223.41|20309.52|20229.52|20303.41|20223.41|10
1739813410000|2025-02-17 17:30:10|20303.09|20223.09|20303.15|20223.15|20303.82|20223.82|20302.27|20222.27|10
1739813420000|2025-02-17 17:30:20|20302.9|20222.9|20301.97|20221.97|20303.13|20223.13|20301.88|20221.88|10
1739813430000|2025-02-17 17:30:30|20302.06|20222.06|20301.1|20221.1|20302.06|20222.06|20300.11|20220.11|10
1739813440000|2025-02-17 17:30:40|20301.86|20221.86|20303.52|20223.52|20304.51|20224.51|20301.86|20221.86|10
1739813450000|2025-02-17 17:30:50|20303.1|20223.1|20300.44|20220.44|20303.12|20223.12|20300.26|20220.26|10
1739813460000|2025-02-17 17:31:00|20300.75|20220.75|20302.52|20222.52|20303.22|20223.22|20300.75|20220.75|10
1739813470000|2025-02-17 17:31:10|20303.18|20223.18|20296.02|20216.02|20304.41|20224.41|20296.02|20216.02|10
1739813480000|2025-02-17 17:31:20|20296.14|20216.14|20295.81|20215.81|20296.14|20216.14|20295.45|20215.45|9
1739813490000|2025-02-17 17:31:30|20295.89|20215.89|20294.04|20214.04|20295.89|20215.89|20294.04|20214.04|10
1739813500000|2025-02-17 17:31:40|20293.39|20213.39|20284.59|20204.59|20293.39|20213.39|20284.59|20204.59|10
1739813510000|2025-02-17 17:31:50|20284.52|20204.52|20284.25|20204.25|20284.52|20204.52|20283.44|20203.44|10
1739813520000|2025-02-17 17:32:00|20284.32|20204.32|20284.92|20204.92|20285.78|20205.78|20284.31|20204.31|10
1739813530000|2025-02-17 17:32:10|20284.57|20204.57|20285.42|20205.42|20286.67|20206.67|20284.05|20204.05|10
1739813540000|2025-02-17 17:32:20|20285.63|20205.63|20286.37|20206.37|20286.51|20206.51|20285.57|20205.57|10
1739813550000|2025-02-17 17:32:30|20284.43|20204.43|20281.79|20201.79|20284.43|20204.43|20280.34|20200.34|10
1739813560000|2025-02-17 17:32:40|20282.09|20202.09|20286.84|20206.84|20286.84|20206.84|20282.09|20202.09|10
1739813570000|2025-02-17 17:32:50|20287.24|20207.24|20287.12|20207.12|20288.76|20208.76|20286.99|20206.99|10
1739813580000|2025-02-17 17:33:00|20287.26|20207.26|20291.86|20211.86|20291.86|20211.86|20287.26|20207.26|10
1739813590000|2025-02-17 17:33:10|20292.18|20212.18|20306.83|20226.83|20306.83|20226.83|20292.18|20212.18|10
1739813600000|2025-02-17 17:33:20|20306.79|20226.79|20306.4|20226.4|20307.25|20227.25|20305.7|20225.7|10
1739813610000|2025-02-17 17:33:30|20306.08|20226.08|20306.18|20226.18|20307.32|20227.32|20306.08|20226.08|10
1739813620000|2025-02-17 17:33:40|20306.05|20226.05|20307.58|20227.58|20307.87|20227.87|20306.05|20226.05|10
1739813630000|2025-02-17 17:33:50|20307.67|20227.67|20307.76|20227.76|20308.13|20228.13|20306.83|20226.83|10
1739813640000|2025-02-17 17:34:00|20307.83|20227.83|20309.48|20229.48|20309.48|20229.48|20307.23|20227.23|10
1739813650000|2025-02-17 17:34:10|20310.5|20230.5|20311.48|20231.48|20311.65|20231.65|20310.5|20230.5|10
1739813660000|2025-02-17 17:34:20|20311.3|20231.3|20314.94|20234.94|20314.94|20234.94|20310.63|20230.63|10
1739813670000|2025-02-17 17:34:30|20314.86|20234.86|20318.29|20238.29|20318.29|20238.29|20313.31|20233.31|10
1739813680000|2025-02-17 17:34:40|20318.33|20238.33|20319.26|20239.26|20319.26|20239.26|20318.33|20238.33|10
1739813690000|2025-02-17 17:34:50|20319.31|20239.31|20320.03|20240.03|20320.03|20240.03|20319.31|20239.31|8
1739813700000|2025-02-17 17:35:00|20319.97|20239.97|20321.41|20241.41|20321.41|20241.41|20319.88|20239.88|10
1739813710000|2025-02-17 17:35:10|20322.05|20242.05|20325.67|20245.67|20325.67|20245.67|20322.05|20242.05|10
1739813720000|2025-02-17 17:35:20|20325.7|20245.7|20329.96|20249.96|20329.96|20249.96|20325.7|20245.7|10
1739813730000|2025-02-17 17:35:30|20329.88|20249.88|20335.08|20255.08|20335.08|20255.08|20329.88|20249.88|10
1739813740000|2025-02-17 17:35:40|20335.61|20255.61|20338.7|20258.7|20338.7|20258.7|20335.61|20255.61|10
1739813750000|2025-02-17 17:35:50|20338.67|20258.67|20345.44|20265.44|20345.44|20265.44|20338.67|20258.67|10
1739813760000|2025-02-17 17:36:00|20346.47|20266.47|20350.17|20270.17|20350.45|20270.45|20346.47|20266.47|10
1739813770000|2025-02-17 17:36:10|20350.2|20270.2|20351.46|20271.46|20352.51|20272.51|20350.2|20270.2|10
1739813780000|2025-02-17 17:36:20|20353.53|20273.53|20356.25|20276.25|20356.25|20276.25|20353.53|20273.53|10
1739813790000|2025-02-17 17:36:30|20356.24|20276.24|20352.15|20272.15|20356.24|20276.24|20352.15|20272.15|10
1739813800000|2025-02-17 17:36:40|20351.45|20271.45|20351.55|20271.55|20351.74|20271.74|20350.62|20270.62|10
1739813810000|2025-02-17 17:36:50|20351.77|20271.77|20351.09|20271.09|20352|20272|20351.09|20271.09|10
1739813820000|2025-02-17 17:37:00|20351.08|20271.08|20348.79|20268.79|20351.08|20271.08|20348.72|20268.72|10
1739813830000|2025-02-17 17:37:10|20348.66|20268.66|20345.09|20265.09|20348.66|20268.66|20345.09|20265.09|9
1739813840000|2025-02-17 17:37:20|20344.91|20264.91|20338.59|20258.59|20344.91|20264.91|20338.59|20258.59|9
1739813850000|2025-02-17 17:37:30|20339|20259|20334.04|20254.04|20339.36|20259.36|20334.04|20254.04|10
1739813860000|2025-02-17 17:37:40|20334.08|20254.08|20330.76|20250.76|20334.08|20254.08|20329.64|20249.64|10
1739813870000|2025-02-17 17:37:50|20330.94|20250.94|20326.82|20246.82|20331.63|20251.63|20326.67|20246.67|10
1739813880000|2025-02-17 17:38:00|20326.84|20246.84|20322.99|20242.99|20326.84|20246.84|20322.47|20242.47|10
1739813890000|2025-02-17 17:38:10|20323.12|20243.12|20327.65|20247.65|20327.65|20247.65|20323.12|20243.12|10
1739813900000|2025-02-17 17:38:20|20327.9|20247.9|20329.29|20249.29|20329.31|20249.31|20327.76|20247.76|9
1739813910000|2025-02-17 17:38:30|20329.48|20249.48|20327.07|20247.07|20329.53|20249.53|20327.07|20247.07|10
1739813920000|2025-02-17 17:38:40|20327.87|20247.87|20326.48|20246.48|20328.25|20248.25|20326.48|20246.48|10
1739813930000|2025-02-17 17:38:50|20326.38|20246.38|20324.64|20244.64|20326.38|20246.38|20324.64|20244.64|10
1739813940000|2025-02-17 17:39:00|20324.62|20244.62|20323.55|20243.55|20324.62|20244.62|20322.89|20242.89|10
1739813950000|2025-02-17 17:39:10|20323.59|20243.59|20321.64|20241.64|20323.73|20243.73|20321.5|20241.5|9
1739813960000|2025-02-17 17:39:20|20321.54|20241.54|20319.13|20239.13|20321.78|20241.78|20319.13|20239.13|10
1739813970000|2025-02-17 17:39:30|20318.76|20238.76|20314.32|20234.32|20318.76|20238.76|20314.32|20234.32|10
1739813980000|2025-02-17 17:39:40|20314.62|20234.62|20312.33|20232.33|20314.62|20234.62|20312.18|20232.18|10
1739813990000|2025-02-17 17:39:50|20312.34|20232.34|20314.11|20234.11|20314.11|20234.11|20312.32|20232.32|10
1739814000000|2025-02-17 17:40:00|20314.01|20234.01|20314.67|20234.67|20314.67|20234.67|20313.71|20233.71|10
1739814010000|2025-02-17 17:40:10|20314.68|20234.68|20317.08|20237.08|20317.08|20237.08|20314.68|20234.68|10
1739814020000|2025-02-17 17:40:20|20317.09|20237.09|20320.36|20240.36|20320.36|20240.36|20317.09|20237.09|10
1739814030000|2025-02-17 17:40:30|20320.71|20240.71|20321.61|20241.61|20321.69|20241.69|20320.71|20240.71|8
1739814040000|2025-02-17 17:40:40|20321.65|20241.65|20324.31|20244.31|20324.31|20244.31|20321.65|20241.65|10
1739814050000|2025-02-17 17:40:50|20324.49|20244.49|20322.22|20242.22|20324.5|20244.5|20322.22|20242.22|10
1739814060000|2025-02-17 17:41:00|20322.1|20242.1|20304.34|20224.34|20322.1|20242.1|20304.34|20224.34|10
1739814070000|2025-02-17 17:41:10|20304.06|20224.06|20307.75|20227.75|20307.75|20227.75|20304.01|20224.01|10
1739814080000|2025-02-17 17:41:20|20308.46|20228.46|20314.47|20234.47|20314.57|20234.57|20308.46|20228.46|9
1739814090000|2025-02-17 17:41:30|20314.51|20234.51|20315.88|20235.88|20315.88|20235.88|20314.43|20234.43|10
1739814100000|2025-02-17 17:41:40|20316.01|20236.01|20318.19|20238.19|20318.46|20238.46|20316.01|20236.01|10
1739814110000|2025-02-17 17:41:50|20318.13|20238.13|20329.16|20249.16|20329.16|20249.16|20318.12|20238.12|10
1739814120000|2025-02-17 17:42:00|20328.77|20248.77|20327.24|20247.24|20328.77|20248.77|20327.13|20247.13|9
1739814130000|2025-02-17 17:42:10|20327.48|20247.48|20327.98|20247.98|20328.72|20248.72|20327.48|20247.48|10
1739814140000|2025-02-17 17:42:20|20328.59|20248.59|20329.11|20249.11|20329.18|20249.18|20328.33|20248.33|10
1739814150000|2025-02-17 17:42:30|20329.24|20249.24|20328.97|20248.97|20329.24|20249.24|20328.58|20248.58|10
1739814160000|2025-02-17 17:42:40|20329.47|20249.47|20331.22|20251.22|20331.22|20251.22|20329.47|20249.47|10
1739814170000|2025-02-17 17:42:50|20332.29|20252.29|20336.17|20256.17|20336.89|20256.89|20332.29|20252.29|10
1739814180000|2025-02-17 17:43:00|20335.66|20255.66|20338.55|20258.55|20338.95|20258.95|20335.66|20255.66|10
1739814190000|2025-02-17 17:43:10|20338.27|20258.27|20336.04|20256.04|20338.27|20258.27|20336.04|20256.04|9
1739814200000|2025-02-17 17:43:20|20334.71|20254.71|20332.94|20252.94|20334.71|20254.71|20332.43|20252.43|10
1739814210000|2025-02-17 17:43:30|20332.85|20252.85|20332.44|20252.44|20335.57|20255.57|20332.44|20252.44|10
1739814220000|2025-02-17 17:43:40|20331.95|20251.95|20322.73|20242.73|20331.95|20251.95|20321.32|20241.32|10
1739814230000|2025-02-17 17:43:50|20323.1|20243.1|20323.47|20243.47|20323.97|20243.97|20323.1|20243.1|10
1739814240000|2025-02-17 17:44:00|20323.23|20243.23|20325.29|20245.29|20325.29|20245.29|20323.23|20243.23|10
1739814250000|2025-02-17 17:44:10|20325.24|20245.24|20324.29|20244.29|20325.31|20245.31|20324.29|20244.29|10
1739814260000|2025-02-17 17:44:20|20324.23|20244.23|20323.89|20243.89|20324.27|20244.27|20323.89|20243.89|8
1739814270000|2025-02-17 17:44:30|20323.91|20243.91|20323.39|20243.39|20323.98|20243.98|20323.39|20243.39|10
1739814280000|2025-02-17 17:44:40|20323.34|20243.34|20321.49|20241.49|20323.34|20243.34|20321.43|20241.43|8
1739814290000|2025-02-17 17:44:50|20321.44|20241.44|20318.68|20238.68|20321.44|20241.44|20318.68|20238.68|9
1739814300000|2025-02-17 17:45:00|20318.01|20238.01|20315.38|20235.38|20318.01|20238.01|20315.05|20235.05|10
1739814310000|2025-02-17 17:45:10|20315.2|20235.2|20317.12|20237.12|20317.38|20237.38|20315.2|20235.2|10
1739814320000|2025-02-17 17:45:20|20316.81|20236.81|20313.69|20233.69|20316.81|20236.81|20313.69|20233.69|10
1739814330000|2025-02-17 17:45:30|20313.54|20233.54|20311.83|20231.83|20313.54|20233.54|20311.83|20231.83|9
1739814340000|2025-02-17 17:45:40|20311.75|20231.75|20311.09|20231.09|20312.31|20232.31|20310.78|20230.78|10
1739814350000|2025-02-17 17:45:50|20311.88|20231.88|20313.05|20233.05|20313.07|20233.07|20311.84|20231.84|10
1739814360000|2025-02-17 17:46:00|20312.95|20232.95|20314.86|20234.86|20314.86|20234.86|20312.79|20232.79|10
1739814370000|2025-02-17 17:46:10|20314.95|20234.95|20316.11|20236.11|20316.16|20236.16|20314.95|20234.95|10
1739814380000|2025-02-17 17:46:20|20316.1|20236.1|20315.82|20235.82|20316.96|20236.96|20314.77|20234.77|10
1739814390000|2025-02-17 17:46:30|20316.05|20236.05|20319.73|20239.73|20319.86|20239.86|20316.05|20236.05|10
1739814400000|2025-02-17 17:46:40|20322.49|20242.49|20326.49|20246.49|20326.49|20246.49|20322.49|20242.49|10
1739814410000|2025-02-17 17:46:50|20327.39|20247.39|20329.33|20249.33|20329.33|20249.33|20327.1|20247.1|9
1739814420000|2025-02-17 17:47:00|20329.36|20249.36|20339.52|20259.52|20339.52|20259.52|20329.21|20249.21|10
1739814430000|2025-02-17 17:47:10|20340.9|20260.9|20344.83|20264.83|20344.83|20264.83|20340.9|20260.9|10
1739814440000|2025-02-17 17:47:20|20345.12|20265.12|20347.35|20267.35|20347.35|20267.35|20344.29|20264.29|10
1739814450000|2025-02-17 17:47:30|20347.4|20267.4|20349.65|20269.65|20349.72|20269.72|20346.81|20266.81|10
1739814460000|2025-02-17 17:47:40|20349.52|20269.52|20352.12|20272.12|20352.12|20272.12|20349.52|20269.52|10
1739814470000|2025-02-17 17:47:50|20355.02|20275.02|20355.22|20275.22|20355.56|20275.56|20354.92|20274.92|10
1739814480000|2025-02-17 17:48:00|20355.16|20275.16|20354.26|20274.26|20355.41|20275.41|20353.91|20273.91|9
1739814490000|2025-02-17 17:48:10|20354.32|20274.32|20355.13|20275.13|20355.43|20275.43|20354.32|20274.32|9
1739814500000|2025-02-17 17:48:20|20355.11|20275.11|20353.82|20273.82|20355.11|20275.11|20353.82|20273.82|9
1739814510000|2025-02-17 17:48:30|20353.24|20273.24|20352.89|20272.89|20353.25|20273.25|20352.47|20272.47|10
1739814520000|2025-02-17 17:48:40|20353.33|20273.33|20355.95|20275.95|20355.95|20275.95|20352.35|20272.35|9
1739814530000|2025-02-17 17:48:50|20357.36|20277.36|20358.72|20278.72|20359.53|20279.53|20357.29|20277.29|10
1739814540000|2025-02-17 17:49:00|20358.7|20278.7|20355.44|20275.44|20358.7|20278.7|20355.41|20275.41|10
1739814550000|2025-02-17 17:49:10|20355.41|20275.41|20355.67|20275.67|20356.08|20276.08|20355.27|20275.27|10
1739814560000|2025-02-17 17:49:20|20355.79|20275.79|20351.72|20271.72|20355.79|20275.79|20351.72|20271.72|10
1739814570000|2025-02-17 17:49:30|20351.78|20271.78|20350.47|20270.47|20351.78|20271.78|20350.06|20270.06|10
1739814580000|2025-02-17 17:49:40|20349.63|20269.63|20346.98|20266.98|20349.63|20269.63|20346.98|20266.98|10
1739814590000|2025-02-17 17:49:50|20346.67|20266.67|20345.69|20265.69|20346.85|20266.85|20345.69|20265.69|9
1739814600000|2025-02-17 17:50:00|20344.31|20264.31|20342.86|20262.86|20344.31|20264.31|20342.86|20262.86|10
1739814610000|2025-02-17 17:50:10|20342.81|20262.81|20344.25|20264.25|20344.25|20264.25|20342.26|20262.26|10
1739814620000|2025-02-17 17:50:20|20345.14|20265.14|20350.29|20270.29|20350.29|20270.29|20345.14|20265.14|10
1739814630000|2025-02-17 17:50:30|20349.92|20269.92|20351.75|20271.75|20351.91|20271.91|20349.92|20269.92|10
1739814640000|2025-02-17 17:50:40|20351.83|20271.83|20352.93|20272.93|20352.93|20272.93|20351.24|20271.24|10
1739814650000|2025-02-17 17:50:50|20353.09|20273.09|20352.24|20272.24|20353.71|20273.71|20352.24|20272.24|10
1739814660000|2025-02-17 17:51:00|20352.22|20272.22|20350.02|20270.02|20352.22|20272.22|20349.8|20269.8|10
1739814670000|2025-02-17 17:51:10|20349.28|20269.28|20349.15|20269.15|20350.2|20270.2|20348.97|20268.97|10
1739814680000|2025-02-17 17:51:20|20348.23|20268.23|20347.25|20267.25|20348.59|20268.59|20347.25|20267.25|9
1739814690000|2025-02-17 17:51:30|20347.37|20267.37|20338.85|20258.85|20347.37|20267.37|20338.85|20258.85|10
1739814700000|2025-02-17 17:51:40|20337.59|20257.59|20336.41|20256.41|20337.59|20257.59|20336.41|20256.41|10
1739814710000|2025-02-17 17:51:50|20336.32|20256.32|20337.03|20257.03|20337.12|20257.12|20336.02|20256.02|10
1739814720000|2025-02-17 17:52:00|20336.91|20256.91|20340.46|20260.46|20341.47|20261.47|20335.93|20255.93|10
1739814730000|2025-02-17 17:52:10|20340.94|20260.94|20341.03|20261.03|20341.92|20261.92|20340.94|20260.94|10
1739814740000|2025-02-17 17:52:20|20340.56|20260.56|20341.12|20261.12|20341.74|20261.74|20340.02|20260.02|10
1739814750000|2025-02-17 17:52:30|20341.3|20261.3|20337.99|20257.99|20341.3|20261.3|20337.96|20257.96|10
1739814760000|2025-02-17 17:52:40|20337.36|20257.36|20335.58|20255.58|20337.36|20257.36|20335.58|20255.58|10
1739814770000|2025-02-17 17:52:50|20335.6|20255.6|20337.69|20257.69|20337.69|20257.69|20335.6|20255.6|9
1739814780000|2025-02-17 17:53:00|20337.65|20257.65|20338.04|20258.04|20340.21|20260.21|20337.65|20257.65|10
1739814790000|2025-02-17 17:53:10|20338.06|20258.06|20338.05|20258.05|20338.11|20258.11|20337.72|20257.72|10
1739814800000|2025-02-17 17:53:20|20338.46|20258.46|20339.54|20259.54|20339.89|20259.89|20338.46|20258.46|9
1739814810000|2025-02-17 17:53:30|20339.37|20259.37|20337.47|20257.47|20339.37|20259.37|20337.47|20257.47|10
1739814820000|2025-02-17 17:53:40|20336.71|20256.71|20334.4|20254.4|20336.71|20256.71|20334.32|20254.32|9
1739814830000|2025-02-17 17:53:50|20334.41|20254.41|20336.59|20256.59|20336.71|20256.71|20334.35|20254.35|10
1739814840000|2025-02-17 17:54:00|20336.56|20256.56|20340.91|20260.91|20340.91|20260.91|20336.55|20256.55|10
1739814850000|2025-02-17 17:54:10|20340.89|20260.89|20340.13|20260.13|20340.89|20260.89|20340.13|20260.13|8
1739814860000|2025-02-17 17:54:20|20339.63|20259.63|20339.1|20259.1|20340.44|20260.44|20339.1|20259.1|10
1739814870000|2025-02-17 17:54:30|20339.3|20259.3|20338.87|20258.87|20339.59|20259.59|20338.29|20258.29|9
1739814880000|2025-02-17 17:54:40|20339.01|20259.01|20340.36|20260.36|20340.73|20260.73|20339.01|20259.01|10
1739814890000|2025-02-17 17:54:50|20340.38|20260.38|20341.13|20261.13|20341.24|20261.24|20340.38|20260.38|8
1739814900000|2025-02-17 17:55:00|20341.01|20261.01|20340.65|20260.65|20341.01|20261.01|20340.22|20260.22|10
1739814910000|2025-02-17 17:55:10|20340.64|20260.64|20341.7|20261.7|20341.7|20261.7|20340.2|20260.2|9
1739814920000|2025-02-17 17:55:20|20341.48|20261.48|20342.35|20262.35|20342.4|20262.4|20341.44|20261.44|10
1739814930000|2025-02-17 17:55:30|20342.22|20262.22|20342.13|20262.13|20342.82|20262.82|20342.04|20262.04|9
1739814940000|2025-02-17 17:55:40|20342.05|20262.05|20344.15|20264.15|20344.34|20264.34|20341.92|20261.92|10
1739814950000|2025-02-17 17:55:50|20343.91|20263.91|20343.58|20263.58|20344.25|20264.25|20343.58|20263.58|10
1739814960000|2025-02-17 17:56:00|20343.61|20263.61|20340.94|20260.94|20343.61|20263.61|20340.94|20260.94|10
1739814970000|2025-02-17 17:56:10|20340.4|20260.4|20338.88|20258.88|20340.4|20260.4|20338.88|20258.88|10
1739814980000|2025-02-17 17:56:20|20338.19|20258.19|20337.75|20257.75|20338.19|20258.19|20337.22|20257.22|10
1739814990000|2025-02-17 17:56:30|20338.17|20258.17|20339.54|20259.54|20340.42|20260.42|20338.17|20258.17|10
1739815000000|2025-02-17 17:56:40|20339.46|20259.46|20340.63|20260.63|20340.63|20260.63|20339.34|20259.34|10
1739815010000|2025-02-17 17:56:50|20340.91|20260.91|20340.1|20260.1|20341.29|20261.29|20340.01|20260.01|8
1739815020000|2025-02-17 17:57:00|20341.91|20261.91|20341.57|20261.57|20341.91|20261.91|20341.39|20261.39|10
1739815030000|2025-02-17 17:57:10|20341.56|20261.56|20338.18|20258.18|20341.64|20261.64|20338.18|20258.18|10
1739815040000|2025-02-17 17:57:20|20338.05|20258.05|20335.15|20255.15|20338.05|20258.05|20335.15|20255.15|10
1739815050000|2025-02-17 17:57:30|20334.68|20254.68|20330.51|20250.51|20334.68|20254.68|20330.51|20250.51|10
1739815060000|2025-02-17 17:57:40|20330.22|20250.22|20328.32|20248.32|20330.33|20250.33|20328.32|20248.32|9
1739815070000|2025-02-17 17:57:50|20328.2|20248.2|20326.61|20246.61|20328.2|20248.2|20326.61|20246.61|10
1739815080000|2025-02-17 17:58:00|20325.71|20245.71|20329.27|20249.27|20329.27|20249.27|20325.71|20245.71|10
1739815090000|2025-02-17 17:58:10|20329.85|20249.85|20329.21|20249.21|20330.03|20250.03|20329.21|20249.21|9
1739815100000|2025-02-17 17:58:20|20329.07|20249.07|20327.98|20247.98|20329.32|20249.32|20327.98|20247.98|10
1739815110000|2025-02-17 17:58:30|20327.95|20247.95|20326.46|20246.46|20327.95|20247.95|20326.23|20246.23|10
1739815120000|2025-02-17 17:58:40|20326.18|20246.18|20324.73|20244.73|20326.18|20246.18|20324.73|20244.73|10
1739815130000|2025-02-17 17:58:50|20324.63|20244.63|20316.38|20236.38|20324.63|20244.63|20316.38|20236.38|10
1739815140000|2025-02-17 17:59:00|20316.54|20236.54|20305.47|20225.47|20316.54|20236.54|20305.47|20225.47|10
1739815150000|2025-02-17 17:59:10|20305.96|20225.96|20299.82|20219.82|20307.07|20227.07|20299.82|20219.82|10
1739815160000|2025-02-17 17:59:20|20298.92|20218.92|20299.86|20219.86|20300.1|20220.1|20297.71|20217.71|10
1739815170000|2025-02-17 17:59:30|20299.66|20219.66|20300.19|20220.19|20300.45|20220.45|20299.57|20219.57|8
1739815180000|2025-02-17 17:59:40|20300.21|20220.21|20296.41|20216.41|20300.21|20220.21|20296.41|20216.41|10
1739815190000|2025-02-17 17:59:50|20296.64|20216.64|20294.99|20214.99|20296.67|20216.67|20294.95|20214.95|10
1739815200000|2025-02-17 18:00:00|20294.98|20214.98|20286.59|20206.59|20294.98|20214.98|20286.59|20206.59|10
1739815210000|2025-02-17 18:00:10|20285.9|20205.9|20279.95|20199.95|20286.67|20206.67|20279.95|20199.95|9
1739815220000|2025-02-17 18:00:20|20279.8|20199.8|20269.31|20189.31|20280.25|20200.25|20269.31|20189.31|10
1739815230000|2025-02-17 18:00:30|20268.85|20188.85|20265.75|20185.75|20268.85|20188.85|20265.75|20185.75|10
1739815240000|2025-02-17 18:00:40|20265.63|20185.63|20261.97|20181.97|20265.94|20185.94|20261.97|20181.97|10
1739815250000|2025-02-17 18:00:50|20262.11|20182.11|20253.59|20173.59|20263.22|20183.22|20253.59|20173.59|10
1739815260000|2025-02-17 18:01:00|20246.47|20166.47|20227.19|20147.19|20246.47|20166.47|20227.19|20147.19|10
1739815270000|2025-02-17 18:01:10|20225.81|20145.81|20219.13|20139.13|20225.81|20145.81|20218.06|20138.06|10
1739815280000|2025-02-17 18:01:20|20220.44|20140.44|20230.71|20150.71|20230.71|20150.71|20220.44|20140.44|10
1739815290000|2025-02-17 18:01:30|20230.37|20150.37|20231.81|20151.81|20233|20153|20230.37|20150.37|10
1739815300000|2025-02-17 18:01:40|20231.84|20151.84|20231.57|20151.57|20232.34|20152.34|20231.26|20151.26|10
1739815310000|2025-02-17 18:01:50|20232.8|20152.8|20232.15|20152.15|20233.6|20153.6|20230.76|20150.76|10
1739815320000|2025-02-17 18:02:00|20231.83|20151.83|20232.41|20152.41|20232.41|20152.41|20230.98|20150.98|10
1739815330000|2025-02-17 18:02:10|20232.65|20152.65|20211.64|20131.64|20232.65|20152.65|20211.64|20131.64|10
1739815340000|2025-02-17 18:02:20|20210.43|20130.43|20193.89|20113.89|20210.43|20130.43|20193.89|20113.89|10
1739815350000|2025-02-17 18:02:30|20191.95|20111.95|20194.14|20114.14|20194.14|20114.14|20191.26|20111.26|10
1739815360000|2025-02-17 18:02:40|20193.78|20113.78|20196.87|20116.87|20196.87|20116.87|20192.01|20112.01|10
1739815370000|2025-02-17 18:02:50|20197.33|20117.33|20195.62|20115.62|20197.33|20117.33|20194.95|20114.95|10
1739815380000|2025-02-17 18:03:00|20196.27|20116.27|20199.89|20119.89|20199.89|20119.89|20196.06|20116.06|9
1739815390000|2025-02-17 18:03:10|20199.94|20119.94|20204.5|20124.5|20204.5|20124.5|20199.94|20119.94|10
1739815400000|2025-02-17 18:03:20|20204.83|20124.83|20213.98|20133.98|20213.98|20133.98|20204.83|20124.83|10
1739815410000|2025-02-17 18:03:30|20215.7|20135.7|20228.26|20148.26|20228.26|20148.26|20215.7|20135.7|10
1739815420000|2025-02-17 18:03:40|20228.57|20148.57|20232.98|20152.98|20232.98|20152.98|20228.57|20148.57|10
1739815430000|2025-02-17 18:03:50|20234.55|20154.55|20239.49|20159.49|20239.49|20159.49|20234.55|20154.55|10
1739815440000|2025-02-17 18:04:00|20240.91|20160.91|20244.94|20164.94|20246.79|20166.79|20240.91|20160.91|10
1739815450000|2025-02-17 18:04:10|20244.57|20164.57|20236.65|20156.65|20244.57|20164.57|20236.25|20156.25|10
1739815460000|2025-02-17 18:04:20|20234.71|20154.71|20226.53|20146.53|20234.71|20154.71|20225.77|20145.77|9
1739815470000|2025-02-17 18:04:30|20226.17|20146.17|20227.42|20147.42|20227.91|20147.91|20226.17|20146.17|10
1739815480000|2025-02-17 18:04:40|20226.81|20146.81|20230.91|20150.91|20230.91|20150.91|20226.72|20146.72|10
1739815490000|2025-02-17 18:04:50|20230.93|20150.93|20235.71|20155.71|20235.71|20155.71|20230.93|20150.93|10
1739815500000|2025-02-17 18:05:00|20235.47|20155.47|20236.08|20156.08|20240.04|20160.04|20235.47|20155.47|10
1739815510000|2025-02-17 18:05:10|20235.52|20155.52|20226|20146|20235.52|20155.52|20226|20146|10
1739815520000|2025-02-17 18:05:20|20225.69|20145.69|20228.66|20148.66|20228.66|20148.66|20225.67|20145.67|10
1739815530000|2025-02-17 18:05:30|20228.71|20148.71|20232.23|20152.23|20234.08|20154.08|20228.71|20148.71|10
1739815540000|2025-02-17 18:05:40|20232.11|20152.11|20228.14|20148.14|20232.11|20152.11|20228.14|20148.14|10
1739815550000|2025-02-17 18:05:50|20227.44|20147.44|20225.83|20145.83|20227.44|20147.44|20225.83|20145.83|10
1739815560000|2025-02-17 18:06:00|20225.94|20145.94|20225|20145|20226.2|20146.2|20224.77|20144.77|10
1739815570000|2025-02-17 18:06:10|20225.66|20145.66|20224.4|20144.4|20225.66|20145.66|20223.35|20143.35|10
1739815580000|2025-02-17 18:06:20|20224.45|20144.45|20230.06|20150.06|20230.12|20150.12|20223.74|20143.74|10
1739815590000|2025-02-17 18:06:30|20230.41|20150.41|20228.18|20148.18|20230.41|20150.41|20228.08|20148.08|9
1739815600000|2025-02-17 18:06:40|20225.1|20145.1|20222.73|20142.73|20225.1|20145.1|20221.3|20141.3|9
1739815610000|2025-02-17 18:06:50|20221.68|20141.68|20216.02|20136.02|20222.11|20142.11|20216.02|20136.02|10
1739815620000|2025-02-17 18:07:00|20214.84|20134.84|20192.8|20112.8|20214.84|20134.84|20192.8|20112.8|10
1739815630000|2025-02-17 18:07:10|20194.06|20114.06|20197.18|20117.18|20197.18|20117.18|20194.06|20114.06|10
1739815640000|2025-02-17 18:07:20|20197.41|20117.41|20200.48|20120.48|20200.78|20120.78|20197.41|20117.41|10
1739815650000|2025-02-17 18:07:30|20201.71|20121.71|20207.88|20127.88|20207.88|20127.88|20201.71|20121.71|10
1739815660000|2025-02-17 18:07:40|20208.94|20128.94|20213.86|20133.86|20213.86|20133.86|20208.94|20128.94|10
1739815670000|2025-02-17 18:07:50|20213.03|20133.03|20216.29|20136.29|20216.29|20136.29|20212.62|20132.62|10
1739815680000|2025-02-17 18:08:00|20216.84|20136.84|20219.28|20139.28|20219.28|20139.28|20215.42|20135.42|10
1739815690000|2025-02-17 18:08:10|20219.99|20139.99|20222.5|20142.5|20222.5|20142.5|20219.41|20139.41|10
1739815700000|2025-02-17 18:08:20|20222.73|20142.73|20223.91|20143.91|20224.48|20144.48|20222.73|20142.73|10
1739815710000|2025-02-17 18:08:30|20223.39|20143.39|20226.12|20146.12|20227.14|20147.14|20223.39|20143.39|10
1739815720000|2025-02-17 18:08:40|20226.43|20146.43|20228.71|20148.71|20228.71|20148.71|20226.07|20146.07|10
1739815730000|2025-02-17 18:08:50|20229.42|20149.42|20225.96|20145.96|20230.04|20150.04|20225.85|20145.85|10
1739815740000|2025-02-17 18:09:00|20226.61|20146.61|20231.55|20151.55|20231.55|20151.55|20226.61|20146.61|9
1739815750000|2025-02-17 18:09:10|20231.15|20151.15|20230.85|20150.85|20231.68|20151.68|20230.79|20150.79|10
1739815760000|2025-02-17 18:09:20|20230.81|20150.81|20229.33|20149.33|20231.65|20151.65|20229.33|20149.33|10
1739815770000|2025-02-17 18:09:30|20228.42|20148.42|20227.93|20147.93|20228.97|20148.97|20227.76|20147.76|10
1739815780000|2025-02-17 18:09:40|20227.8|20147.8|20226.74|20146.74|20227.8|20147.8|20223.15|20143.15|10
1739815790000|2025-02-17 18:09:50|20227.07|20147.07|20229.45|20149.45|20229.58|20149.58|20226.59|20146.59|10
1739815800000|2025-02-17 18:10:00|20229.46|20149.46|20227.5|20147.5|20229.46|20149.46|20227.03|20147.03|10
1739815810000|2025-02-17 18:10:10|20227.47|20147.47|20226.79|20146.79|20228.65|20148.65|20226.79|20146.79|9
1739815820000|2025-02-17 18:10:20|20226.24|20146.24|20229.12|20149.12|20229.12|20149.12|20225.72|20145.72|10
1739815830000|2025-02-17 18:10:30|20227.87|20147.87|20221.86|20141.86|20227.87|20147.87|20221.86|20141.86|10
1739815840000|2025-02-17 18:10:40|20221.68|20141.68|20220.68|20140.68|20221.68|20141.68|20220.19|20140.19|10
1739815850000|2025-02-17 18:10:50|20221.79|20141.79|20219.42|20139.42|20221.79|20141.79|20219.15|20139.15|10
1739815860000|2025-02-17 18:11:00|20219.56|20139.56|20221.6|20141.6|20221.6|20141.6|20219.55|20139.55|10
1739815870000|2025-02-17 18:11:10|20221.5|20141.5|20224.87|20144.87|20224.87|20144.87|20218.73|20138.73|10
1739815880000|2025-02-17 18:11:20|20224.55|20144.55|20221.31|20141.31|20224.62|20144.62|20221.31|20141.31|10
1739815890000|2025-02-17 18:11:30|20221.42|20141.42|20221|20141|20221.44|20141.44|20220.85|20140.85|10
1739815900000|2025-02-17 18:11:40|20221.38|20141.38|20224.57|20144.57|20224.69|20144.69|20221.15|20141.15|10
1739815910000|2025-02-17 18:11:50|20224.77|20144.77|20226.38|20146.38|20226.38|20146.38|20224.77|20144.77|10
1739815920000|2025-02-17 18:12:00|20227.09|20147.09|20227.2|20147.2|20228.01|20148.01|20226.9|20146.9|10
1739815930000|2025-02-17 18:12:10|20226.99|20146.99|20226.45|20146.45|20227.34|20147.34|20226.22|20146.22|10
1739815940000|2025-02-17 18:12:20|20226.57|20146.57|20229.02|20149.02|20229.17|20149.17|20226.57|20146.57|10
1739815950000|2025-02-17 18:12:30|20228.74|20148.74|20235.17|20155.17|20235.17|20155.17|20228.74|20148.74|10
1739815960000|2025-02-17 18:12:40|20235.1|20155.1|20236.43|20156.43|20236.43|20156.43|20235.1|20155.1|9
1739815970000|2025-02-17 18:12:50|20236.55|20156.55|20238.36|20158.36|20238.36|20158.36|20236.55|20156.55|10
1739815980000|2025-02-17 18:13:00|20238.73|20158.73|20242.52|20162.52|20242.89|20162.89|20238.73|20158.73|10
1739815990000|2025-02-17 18:13:10|20242.39|20162.39|20245.24|20165.24|20245.24|20165.24|20242.39|20162.39|10
1739816000000|2025-02-17 18:13:20|20245.45|20165.45|20249.41|20169.41|20249.41|20169.41|20245.45|20165.45|10
1739816010000|2025-02-17 18:13:30|20250.16|20170.16|20251.33|20171.33|20251.83|20171.83|20250.16|20170.16|10
1739816020000|2025-02-17 18:13:40|20253.35|20173.35|20253.31|20173.31|20253.35|20173.35|20252.97|20172.97|8
1739816030000|2025-02-17 18:13:50|20253.19|20173.19|20259.07|20179.07|20259.07|20179.07|20253.19|20173.19|10
1739816040000|2025-02-17 18:14:00|20259.44|20179.44|20261.46|20181.46|20262.08|20182.08|20259.44|20179.44|9
1739816050000|2025-02-17 18:14:10|20262.51|20182.51|20262.56|20182.56|20262.8|20182.8|20261.88|20181.88|10
1739816060000|2025-02-17 18:14:20|20262.79|20182.79|20262.53|20182.53|20262.79|20182.79|20261.36|20181.36|10
1739816070000|2025-02-17 18:14:30|20262.95|20182.95|20262.14|20182.14|20263.01|20183.01|20261.89|20181.89|10
1739816080000|2025-02-17 18:14:40|20262.13|20182.13|20268.88|20188.88|20268.88|20188.88|20262.13|20182.13|10
1739816090000|2025-02-17 18:14:50|20268.6|20188.6|20274.71|20194.71|20274.71|20194.71|20268.6|20188.6|9
1739816100000|2025-02-17 18:15:00|20274.89|20194.89|20272.82|20192.82|20274.89|20194.89|20272.82|20192.82|10
1739816110000|2025-02-17 18:15:10|20272.27|20192.27|20276.8|20196.8|20280.76|20200.76|20271.66|20191.66|10
1739816120000|2025-02-17 18:15:20|20276.68|20196.68|20277.94|20197.94|20277.94|20197.94|20276.68|20196.68|10
1739816130000|2025-02-17 18:15:30|20278.04|20198.04|20274.67|20194.67|20278.12|20198.12|20273.04|20193.04|9
1739816140000|2025-02-17 18:15:40|20276.6|20196.6|20277.52|20197.52|20277.52|20197.52|20276.49|20196.49|10
1739816150000|2025-02-17 18:15:50|20278.18|20198.18|20277.54|20197.54|20278.21|20198.21|20277.54|20197.54|10
1739816160000|2025-02-17 18:16:00|20277.11|20197.11|20278.87|20198.87|20278.87|20198.87|20276.63|20196.63|10
1739816170000|2025-02-17 18:16:10|20278.81|20198.81|20280.86|20200.86|20281.03|20201.03|20278.81|20198.81|10
1739816180000|2025-02-17 18:16:20|20280.71|20200.71|20280.99|20200.99|20281.14|20201.14|20280.71|20200.71|9
1739816190000|2025-02-17 18:16:30|20282.21|20202.21|20284.05|20204.05|20284.62|20204.62|20282.21|20202.21|10
1739816200000|2025-02-17 18:16:40|20283.36|20203.36|20282.95|20202.95|20283.36|20203.36|20282.38|20202.38|10
1739816210000|2025-02-17 18:16:50|20283.48|20203.48|20285.45|20205.45|20285.45|20205.45|20283.48|20203.48|9
1739816220000|2025-02-17 18:17:00|20285.33|20205.33|20289.56|20209.56|20289.56|20209.56|20285.33|20205.33|10
1739816230000|2025-02-17 18:17:10|20291.74|20211.74|20292.1|20212.1|20293.26|20213.26|20291.74|20211.74|10
1739816240000|2025-02-17 18:17:20|20291.64|20211.64|20292.72|20212.72|20293.39|20213.39|20291.14|20211.14|10
1739816250000|2025-02-17 18:17:30|20294.23|20214.23|20292.49|20212.49|20294.24|20214.24|20292.31|20212.31|9
1739816260000|2025-02-17 18:17:40|20292.08|20212.08|20291.09|20211.09|20292.08|20212.08|20291.09|20211.09|10
1739816270000|2025-02-17 18:17:50|20290.86|20210.86|20295.73|20215.73|20295.73|20215.73|20290.36|20210.36|10
1739816280000|2025-02-17 18:18:00|20296.14|20216.14|20302.08|20222.08|20302.08|20222.08|20296.14|20216.14|10
1739816290000|2025-02-17 18:18:10|20301.92|20221.92|20303.51|20223.51|20303.84|20223.84|20301.92|20221.92|10
1739816300000|2025-02-17 18:18:20|20304.05|20224.05|20307.13|20227.13|20307.13|20227.13|20304.05|20224.05|9
1739816310000|2025-02-17 18:18:30|20307.18|20227.18|20308.32|20228.32|20308.32|20228.32|20307.11|20227.11|9
1739816320000|2025-02-17 18:18:40|20308.38|20228.38|20310.51|20230.51|20310.51|20230.51|20307.64|20227.64|9
1739816330000|2025-02-17 18:18:50|20311.31|20231.31|20313.53|20233.53|20313.53|20233.53|20311.31|20231.31|10
1739816340000|2025-02-17 18:19:00|20313.68|20233.68|20316.35|20236.35|20316.39|20236.39|20313.68|20233.68|10
1739816350000|2025-02-17 18:19:10|20316.22|20236.22|20315.77|20235.77|20316.22|20236.22|20314.03|20234.03|10
1739816360000|2025-02-17 18:19:20|20315.72|20235.72|20319.05|20239.05|20319.05|20239.05|20315.72|20235.72|10
1739816370000|2025-02-17 18:19:30|20318.93|20238.93|20320.59|20240.59|20320.62|20240.62|20318.93|20238.93|10
1739816380000|2025-02-17 18:19:40|20323.23|20243.23|20322.76|20242.76|20323.49|20243.49|20322.71|20242.71|8
1739816390000|2025-02-17 18:19:50|20322.66|20242.66|20320.76|20240.76|20323.9|20243.9|20320.76|20240.76|10
1739816400000|2025-02-17 18:20:00|20320.85|20240.85|20319.64|20239.64|20321.01|20241.01|20319.64|20239.64|9
1739816410000|2025-02-17 18:20:10|20318.36|20238.36|20313.78|20233.78|20318.36|20238.36|20313.78|20233.78|10
1739816420000|2025-02-17 18:20:20|20313.06|20233.06|20308.36|20228.36|20313.06|20233.06|20308.22|20228.22|10
1739816430000|2025-02-17 18:20:30|20308.08|20228.08|20307.6|20227.6|20308.08|20228.08|20305.97|20225.97|10
1739816440000|2025-02-17 18:20:40|20307.11|20227.11|20303.36|20223.36|20307.35|20227.35|20302.24|20222.24|9
1739816450000|2025-02-17 18:20:50|20303.4|20223.4|20305.17|20225.17|20305.42|20225.42|20303.3|20223.3|10
1739816460000|2025-02-17 18:21:00|20305.88|20225.88|20306.78|20226.78|20307.84|20227.84|20305.88|20225.88|10
1739816470000|2025-02-17 18:21:10|20307.27|20227.27|20302.92|20222.92|20307.27|20227.27|20302.92|20222.92|10
1739816480000|2025-02-17 18:21:20|20302.87|20222.87|20302.2|20222.2|20302.87|20222.87|20302|20222|10
1739816490000|2025-02-17 18:21:30|20302.27|20222.27|20301.98|20221.98|20302.38|20222.38|20301.61|20221.61|10
1739816500000|2025-02-17 18:21:40|20301.8|20221.8|20301.16|20221.16|20302.05|20222.05|20301.11|20221.11|10
1739816510000|2025-02-17 18:21:50|20301.19|20221.19|20301.92|20221.92|20301.92|20221.92|20301.01|20221.01|10
1739816520000|2025-02-17 18:22:00|20305.75|20225.75|20305.05|20225.05|20305.86|20225.86|20304.79|20224.79|10
1739816530000|2025-02-17 18:22:10|20305.5|20225.5|20301.9|20221.9|20305.5|20225.5|20301.9|20221.9|9
1739816540000|2025-02-17 18:22:20|20300.5|20220.5|20291.74|20211.74|20300.56|20220.56|20291.74|20211.74|10
1739816550000|2025-02-17 18:22:30|20291.87|20211.87|20289.24|20209.24|20291.95|20211.95|20289.24|20209.24|10
1739816560000|2025-02-17 18:22:40|20289.23|20209.23|20289.67|20209.67|20289.67|20209.67|20288.9|20208.9|10
1739816570000|2025-02-17 18:22:50|20287.65|20207.65|20288.29|20208.29|20288.29|20208.29|20287.65|20207.65|10
1739816580000|2025-02-17 18:23:00|20287.82|20207.82|20290.06|20210.06|20290.06|20210.06|20287.82|20207.82|10
1739816590000|2025-02-17 18:23:10|20289.94|20209.94|20290.03|20210.03|20290.11|20210.11|20289.58|20209.58|10
1739816600000|2025-02-17 18:23:20|20290.42|20210.42|20291.24|20211.24|20291.25|20211.25|20290.41|20210.41|9
1739816610000|2025-02-17 18:23:30|20291.3|20211.3|20295.42|20215.42|20295.42|20215.42|20291.3|20211.3|8
1739816620000|2025-02-17 18:23:40|20295.43|20215.43|20292.03|20212.03|20295.53|20215.53|20292.03|20212.03|10
1739816630000|2025-02-17 18:23:50|20292.02|20212.02|20290.2|20210.2|20292.09|20212.09|20290.14|20210.14|10
1739816640000|2025-02-17 18:24:00|20290.37|20210.37|20289.77|20209.77|20290.37|20210.37|20289.72|20209.72|8
1739816650000|2025-02-17 18:24:10|20289.92|20209.92|20290.41|20210.41|20290.49|20210.49|20289.92|20209.92|10
1739816660000|2025-02-17 18:24:20|20290.52|20210.52|20291.79|20211.79|20291.79|20211.79|20290.44|20210.44|10
1739816670000|2025-02-17 18:24:30|20291.92|20211.92|20291.6|20211.6|20292.19|20212.19|20291.6|20211.6|9
1739816680000|2025-02-17 18:24:40|20291.1|20211.1|20289.52|20209.52|20291.1|20211.1|20289.52|20209.52|10
1739816690000|2025-02-17 18:24:50|20289.44|20209.44|20289.56|20209.56|20289.7|20209.7|20289.37|20209.37|9
1739816700000|2025-02-17 18:25:00|20289.58|20209.58|20290.09|20210.09|20290.09|20210.09|20289.47|20209.47|9
1739816710000|2025-02-17 18:25:10|20290.38|20210.38|20293.88|20213.88|20294.01|20214.01|20290.38|20210.38|9
1739816720000|2025-02-17 18:25:20|20293.96|20213.96|20292.34|20212.34|20294.32|20214.32|20292.08|20212.08|8
1739816730000|2025-02-17 18:25:30|20292.05|20212.05|20286.03|20206.03|20292.05|20212.05|20286.01|20206.01|10
1739816740000|2025-02-17 18:25:40|20284.82|20204.82|20277.51|20197.51|20284.82|20204.82|20277.51|20197.51|10
1739816750000|2025-02-17 18:25:50|20277.99|20197.99|20277.96|20197.96|20278.34|20198.34|20277.54|20197.54|10
1739816760000|2025-02-17 18:26:00|20276.15|20196.15|20269.09|20189.09|20276.15|20196.15|20269.09|20189.09|10
1739816770000|2025-02-17 18:26:10|20269.18|20189.18|20270.88|20190.88|20270.88|20190.88|20268.47|20188.47|10
1739816780000|2025-02-17 18:26:20|20271.83|20191.83|20270.48|20190.48|20272.07|20192.07|20270.43|20190.43|8
1739816790000|2025-02-17 18:26:30|20270.29|20190.29|20271.91|20191.91|20271.91|20191.91|20270.29|20190.29|10
1739816800000|2025-02-17 18:26:40|20271.84|20191.84|20270.08|20190.08|20271.87|20191.87|20270.08|20190.08|10
1739816810000|2025-02-17 18:26:50|20268.45|20188.45|20263.86|20183.86|20268.45|20188.45|20263.74|20183.74|9
1739816820000|2025-02-17 18:27:00|20264.01|20184.01|20261.91|20181.91|20264.25|20184.25|20261.91|20181.91|10
1739816830000|2025-02-17 18:27:10|20261.61|20181.61|20260.39|20180.39|20262|20182|20260.39|20180.39|9
1739816840000|2025-02-17 18:27:20|20260.3|20180.3|20256.43|20176.43|20260.3|20180.3|20256.27|20176.27|10
1739816850000|2025-02-17 18:27:30|20256.85|20176.85|20253.65|20173.65|20256.85|20176.85|20253.65|20173.65|10
1739816860000|2025-02-17 18:27:40|20253.85|20173.85|20254.35|20174.35|20254.35|20174.35|20253.55|20173.55|10
1739816870000|2025-02-17 18:27:50|20254.62|20174.62|20253.85|20173.85|20255.75|20175.75|20253.85|20173.85|9
1739816880000|2025-02-17 18:28:00|20253.95|20173.95|20252.62|20172.62|20254.08|20174.08|20252.62|20172.62|10
1739816890000|2025-02-17 18:28:10|20252.28|20172.28|20252.11|20172.11|20252.35|20172.35|20252.01|20172.01|8
1739816900000|2025-02-17 18:28:20|20252.06|20172.06|20250.8|20170.8|20252.06|20172.06|20250.72|20170.72|9
1739816910000|2025-02-17 18:28:30|20249.67|20169.67|20248.06|20168.06|20250.09|20170.09|20248.06|20168.06|10
1739816920000|2025-02-17 18:28:40|20247.93|20167.93|20248.02|20168.02|20248.07|20168.07|20247.46|20167.46|9
1739816930000|2025-02-17 18:28:50|20248.84|20168.84|20248.26|20168.26|20248.84|20168.84|20248.12|20168.12|10
1739816940000|2025-02-17 18:29:00|20248.55|20168.55|20248.75|20168.75|20248.75|20168.75|20248.55|20168.55|3
1739816950000|2025-02-17 18:29:10|20241.83|20161.83|20244.31|20164.31|20244.31|20164.31|20238.45|20158.45|10
1739816960000|2025-02-17 18:29:20|20244.49|20164.49|20239.1|20159.1|20245.78|20165.78|20239.1|20159.1|9
1739816970000|2025-02-17 18:29:30|20239.05|20159.05|20237.05|20157.05|20239.05|20159.05|20236.85|20156.85|10
1739816980000|2025-02-17 18:29:40|20237.03|20157.03|20237.41|20157.41|20237.41|20157.41|20236.62|20156.62|10
1739816990000|2025-02-17 18:29:50|20237.61|20157.61|20236.57|20156.57|20237.61|20157.61|20236.47|20156.47|10
1739817000000|2025-02-17 18:30:00|20236.65|20156.65|20234.78|20154.78|20236.71|20156.71|20234.69|20154.69|10
1739817010000|2025-02-17 18:30:10|20233.99|20153.99|20226.12|20146.12|20233.99|20153.99|20226.12|20146.12|10
1739817020000|2025-02-17 18:30:20|20226.28|20146.28|20226.93|20146.93|20228.9|20148.9|20226.28|20146.28|10
1739817030000|2025-02-17 18:30:30|20226.03|20146.03|20223.7|20143.7|20226.03|20146.03|20223.7|20143.7|10
1739817040000|2025-02-17 18:30:40|20223.63|20143.63|20219.24|20139.24|20223.63|20143.63|20219.24|20139.24|10
1739817050000|2025-02-17 18:30:50|20215.74|20135.74|20217.36|20137.36|20218.08|20138.08|20215.74|20135.74|10
1739817060000|2025-02-17 18:31:00|20217.37|20137.37|20208.84|20128.84|20217.37|20137.37|20208.84|20128.84|10
1739817070000|2025-02-17 18:31:10|20207.94|20127.94|20209.14|20129.14|20209.25|20129.25|20207.94|20127.94|9
1739817080000|2025-02-17 18:31:20|20209.68|20129.68|20211.82|20131.82|20211.82|20131.82|20209.68|20129.68|10
1739817090000|2025-02-17 18:31:30|20211.79|20131.79|20213.02|20133.02|20213.23|20133.23|20211.56|20131.56|10
1739817100000|2025-02-17 18:31:40|20212.85|20132.85|20213.02|20133.02|20213.54|20133.54|20211.79|20131.79|9
1739817110000|2025-02-17 18:31:50|20213.75|20133.75|20213.69|20133.69|20214.55|20134.55|20213.37|20133.37|10
1739817120000|2025-02-17 18:32:00|20213.85|20133.85|20215.42|20135.42|20217.29|20137.29|20213.85|20133.85|10
1739817130000|2025-02-17 18:32:10|20215.21|20135.21|20214.62|20134.62|20215.39|20135.39|20214.62|20134.62|9
1739817140000|2025-02-17 18:32:20|20213.66|20133.66|20209.11|20129.11|20213.66|20133.66|20209.11|20129.11|10
1739817150000|2025-02-17 18:32:30|20208.62|20128.62|20203.29|20123.29|20208.91|20128.91|20203.18|20123.18|10
1739817160000|2025-02-17 18:32:40|20204.38|20124.38|20202.57|20122.57|20205.67|20125.67|20202.57|20122.57|10
1739817170000|2025-02-17 18:32:50|20202.48|20122.48|20194.37|20114.37|20202.53|20122.53|20194.37|20114.37|10
1739817180000|2025-02-17 18:33:00|20193.15|20113.15|20183.72|20103.72|20193.15|20113.15|20182.69|20102.69|10
1739817190000|2025-02-17 18:33:10|20181.34|20101.34|20180.58|20100.58|20181.34|20101.34|20180.03|20100.03|10
1739817200000|2025-02-17 18:33:20|20181.11|20101.11|20184.8|20104.8|20184.8|20104.8|20181.07|20101.07|10
1739817210000|2025-02-17 18:33:30|20186.17|20106.17|20184.76|20104.76|20186.4|20106.4|20184.75|20104.75|9
1739817220000|2025-02-17 18:33:40|20185.07|20105.07|20180.13|20100.13|20187.43|20107.43|20180.03|20100.03|10
1739817230000|2025-02-17 18:33:50|20180.69|20100.69|20181.94|20101.94|20182|20102|20180.69|20100.69|10
1739817240000|2025-02-17 18:34:00|20182.04|20102.04|20187.24|20107.24|20187.24|20107.24|20182.04|20102.04|10
1739817250000|2025-02-17 18:34:10|20187.42|20107.42|20190.21|20110.21|20190.21|20110.21|20187.29|20107.29|10
1739817260000|2025-02-17 18:34:20|20192.05|20112.05|20192.93|20112.93|20192.95|20112.95|20190.87|20110.87|10
1739817270000|2025-02-17 18:34:30|20192.97|20112.97|20183.93|20103.93|20192.97|20112.97|20182.85|20102.85|10
1739817280000|2025-02-17 18:34:40|20184.64|20104.64|20189.69|20109.69|20189.69|20109.69|20184.64|20104.64|10
1739817290000|2025-02-17 18:34:50|20189.91|20109.91|20189.87|20109.87|20190.21|20110.21|20189.05|20109.05|10
1739817300000|2025-02-17 18:35:00|20189.35|20109.35|20192.38|20112.38|20192.38|20112.38|20189.18|20109.18|10
1739817310000|2025-02-17 18:35:10|20192.35|20112.35|20183.58|20103.58|20192.35|20112.35|20182.15|20102.15|10
1739817320000|2025-02-17 18:35:20|20183.23|20103.23|20184.35|20104.35|20184.58|20104.58|20183.23|20103.23|10
1739817330000|2025-02-17 18:35:30|20184.34|20104.34|20184.56|20104.56|20184.57|20104.57|20184.34|20104.34|10
1739817340000|2025-02-17 18:35:40|20184.41|20104.41|20183.11|20103.11|20184.41|20104.41|20183.06|20103.06|10
1739817350000|2025-02-17 18:35:50|20182.63|20102.63|20183.7|20103.7|20183.82|20103.82|20182.55|20102.55|10
1739817360000|2025-02-17 18:36:00|20183.74|20103.74|20185.01|20105.01|20185.01|20105.01|20182.84|20102.84|10
1739817370000|2025-02-17 18:36:10|20185.49|20105.49|20186.49|20106.49|20188.29|20108.29|20185.49|20105.49|10
1739817380000|2025-02-17 18:36:20|20186.57|20106.57|20186|20106|20186.67|20106.67|20185.68|20105.68|10
1739817390000|2025-02-17 18:36:30|20185.95|20105.95|20183.85|20103.85|20185.95|20105.95|20183.65|20103.65|10
1739817400000|2025-02-17 18:36:40|20184.22|20104.22|20181.84|20101.84|20185.14|20105.14|20181.84|20101.84|10
1739817410000|2025-02-17 18:36:50|20181.71|20101.71|20176.05|20096.05|20181.71|20101.71|20176.01|20096.01|10
1739817420000|2025-02-17 18:37:00|20175.62|20095.62|20163.44|20083.44|20175.62|20095.62|20163.02|20083.02|10
1739817430000|2025-02-17 18:37:10|20162.47|20082.47|20164.94|20084.94|20165.2|20085.2|20162.01|20082.01|10
1739817440000|2025-02-17 18:37:20|20164.99|20084.99|20168.39|20088.39|20168.39|20088.39|20164.99|20084.99|9
1739817450000|2025-02-17 18:37:30|20168.88|20088.88|20170.9|20090.9|20171.46|20091.46|20168.84|20088.84|10
1739817460000|2025-02-17 18:37:40|20170.96|20090.96|20175.72|20095.72|20175.72|20095.72|20170.96|20090.96|10
1739817470000|2025-02-17 18:37:50|20176.01|20096.01|20178.46|20098.46|20178.46|20098.46|20176.01|20096.01|10
1739817480000|2025-02-17 18:38:00|20178.71|20098.71|20179.74|20099.74|20179.74|20099.74|20177.82|20097.82|10
1739817490000|2025-02-17 18:38:10|20179.86|20099.86|20177.5|20097.5|20180|20100|20177.5|20097.5|10
1739817500000|2025-02-17 18:38:20|20177.4|20097.4|20177.31|20097.31|20177.46|20097.46|20176.67|20096.67|10
1739817510000|2025-02-17 18:38:30|20177.13|20097.13|20176.11|20096.11|20177.51|20097.51|20176.03|20096.03|10
1739817520000|2025-02-17 18:38:40|20177.26|20097.26|20176.91|20096.91|20178.13|20098.13|20176.82|20096.82|10
1739817530000|2025-02-17 18:38:50|20176.99|20096.99|20176.75|20096.75|20177.25|20097.25|20176.75|20096.75|10
1739817540000|2025-02-17 18:39:00|20176.25|20096.25|20177.75|20097.75|20177.89|20097.89|20176.03|20096.03|9
1739817550000|2025-02-17 18:39:10|20177.96|20097.96|20181.07|20101.07|20181.35|20101.35|20177.96|20097.96|10
1739817560000|2025-02-17 18:39:20|20182.71|20102.71|20184.27|20104.27|20185.41|20105.41|20182.71|20102.71|10
1739817570000|2025-02-17 18:39:30|20184.47|20104.47|20185.65|20105.65|20185.78|20105.78|20184.41|20104.41|10
1739817580000|2025-02-17 18:39:40|20185.9|20105.9|20188.94|20108.94|20190.99|20110.99|20185.9|20105.9|10
1739817590000|2025-02-17 18:39:50|20188.81|20108.81|20186.3|20106.3|20188.81|20108.81|20186.3|20106.3|10
1739817600000|2025-02-17 18:40:00|20186.29|20106.29|20182.29|20102.29|20186.29|20106.29|20182.29|20102.29|10
1739817610000|2025-02-17 18:40:10|20178.87|20098.87|20173.34|20093.34|20178.87|20098.87|20171.63|20091.63|10
1739817620000|2025-02-17 18:40:20|20173.21|20093.21|20169.18|20089.18|20173.21|20093.21|20169.18|20089.18|10
1739817630000|2025-02-17 18:40:30|20168.57|20088.57|20168.21|20088.21|20168.57|20088.57|20168.21|20088.21|10
1739817640000|2025-02-17 18:40:40|20168.7|20088.7|20167.83|20087.83|20168.7|20088.7|20167.55|20087.55|9
1739817650000|2025-02-17 18:40:50|20168.08|20088.08|20167.89|20087.89|20168.33|20088.33|20167.66|20087.66|10
1739817660000|2025-02-17 18:41:00|20167.46|20087.46|20168.2|20088.2|20169.13|20089.13|20167.28|20087.28|10
1739817670000|2025-02-17 18:41:10|20168.1|20088.1|20169.63|20089.63|20169.63|20089.63|20167.79|20087.79|10
1739817680000|2025-02-17 18:41:20|20169.83|20089.83|20172.58|20092.58|20172.66|20092.66|20169.73|20089.73|10
1739817690000|2025-02-17 18:41:30|20168.15|20088.15|20167.43|20087.43|20169.04|20089.04|20167.43|20087.43|10
1739817700000|2025-02-17 18:41:40|20167.21|20087.21|20167.52|20087.52|20167.52|20087.52|20165.66|20085.66|10
1739817710000|2025-02-17 18:41:50|20167.9|20087.9|20164.88|20084.88|20168.24|20088.24|20164.74|20084.74|8
1739817720000|2025-02-17 18:42:00|20164.06|20084.06|20165.36|20085.36|20165.63|20085.63|20163.41|20083.41|10
1739817730000|2025-02-17 18:42:10|20165.75|20085.75|20169.01|20089.01|20169.01|20089.01|20165.69|20085.69|10
1739817740000|2025-02-17 18:42:20|20169.68|20089.68|20169.12|20089.12|20172.27|20092.27|20169.12|20089.12|10
1739817750000|2025-02-17 18:42:30|20168.16|20088.16|20169.43|20089.43|20169.43|20089.43|20168.08|20088.08|10
1739817760000|2025-02-17 18:42:40|20169.5|20089.5|20169.29|20089.29|20170.01|20090.01|20169.29|20089.29|10
1739817770000|2025-02-17 18:42:50|20169.34|20089.34|20168.15|20088.15|20169.77|20089.77|20168.15|20088.15|10
1739817780000|2025-02-17 18:43:00|20168.26|20088.26|20169.13|20089.13|20169.13|20089.13|20167.48|20087.48|9
1739817790000|2025-02-17 18:43:10|20169.5|20089.5|20164.06|20084.06|20169.5|20089.5|20164.06|20084.06|10
1739817800000|2025-02-17 18:43:20|20164.56|20084.56|20165.32|20085.32|20165.37|20085.37|20164.56|20084.56|10
1739817810000|2025-02-17 18:43:30|20165.11|20085.11|20164.33|20084.33|20165.11|20085.11|20164.18|20084.18|10
1739817820000|2025-02-17 18:43:40|20164.87|20084.87|20164.4|20084.4|20164.87|20084.87|20164.4|20084.4|10
1739817830000|2025-02-17 18:43:50|20164.41|20084.41|20156.12|20076.12|20164.41|20084.41|20156.06|20076.06|10
1739817840000|2025-02-17 18:44:00|20155.78|20075.78|20157.47|20077.47|20158.43|20078.43|20155.32|20075.32|10
1739817850000|2025-02-17 18:44:10|20157.79|20077.79|20158.02|20078.02|20158.02|20078.02|20157.36|20077.36|10
1739817860000|2025-02-17 18:44:20|20158.06|20078.06|20162.08|20082.08|20162.91|20082.91|20157.86|20077.86|10
1739817870000|2025-02-17 18:44:30|20162.05|20082.05|20158.67|20078.67|20162.05|20082.05|20158.67|20078.67|10
1739817880000|2025-02-17 18:44:40|20157.98|20077.98|20155.8|20075.8|20158.05|20078.05|20155.8|20075.8|10
1739817890000|2025-02-17 18:44:50|20155.15|20075.15|20153.74|20073.74|20155.23|20075.23|20153.74|20073.74|10
1739817900000|2025-02-17 18:45:00|20153.52|20073.52|20146.39|20066.39|20153.52|20073.52|20144.73|20064.73|10
1739817910000|2025-02-17 18:45:10|20147.08|20067.08|20151.97|20071.97|20152.14|20072.14|20147.08|20067.08|10
1739817920000|2025-02-17 18:45:20|20152.7|20072.7|20157.75|20077.75|20157.75|20077.75|20152.7|20072.7|10
1739817930000|2025-02-17 18:45:30|20158.56|20078.56|20160.56|20080.56|20160.65|20080.65|20158.56|20078.56|10
1739817940000|2025-02-17 18:45:40|20160.23|20080.23|20159.26|20079.26|20160.23|20080.23|20158.82|20078.82|10
1739817950000|2025-02-17 18:45:50|20158.82|20078.82|20157.98|20077.98|20158.82|20078.82|20157|20077|10
1739817960000|2025-02-17 18:46:00|20158.83|20078.83|20167.57|20087.57|20167.57|20087.57|20158.83|20078.83|10
1739817970000|2025-02-17 18:46:10|20166.75|20086.75|20166.74|20086.74|20169.38|20089.38|20166.74|20086.74|10
1739817980000|2025-02-17 18:46:20|20166.94|20086.94|20167.62|20087.62|20168.19|20088.19|20166.86|20086.86|10
1739817990000|2025-02-17 18:46:30|20168.1|20088.1|20168.56|20088.56|20169.15|20089.15|20168.1|20088.1|9
1739818000000|2025-02-17 18:46:40|20168.31|20088.31|20167.78|20087.78|20168.31|20088.31|20167.53|20087.53|10
1739818010000|2025-02-17 18:46:50|20167.75|20087.75|20168.36|20088.36|20168.36|20088.36|20165.95|20085.95|10
1739818020000|2025-02-17 18:47:00|20168.46|20088.46|20167.39|20087.39|20168.82|20088.82|20167.39|20087.39|10
1739818030000|2025-02-17 18:47:10|20167.24|20087.24|20170.93|20090.93|20170.93|20090.93|20167.24|20087.24|10
1739818040000|2025-02-17 18:47:20|20171.09|20091.09|20169.53|20089.53|20171.09|20091.09|20169.36|20089.36|10
1739818050000|2025-02-17 18:47:30|20168.72|20088.72|20167.22|20087.22|20168.72|20088.72|20167.22|20087.22|10
1739818060000|2025-02-17 18:47:40|20166.07|20086.07|20165.84|20085.84|20168.27|20088.27|20165.33|20085.33|10
1739818070000|2025-02-17 18:47:50|20165.58|20085.58|20163.03|20083.03|20165.78|20085.78|20162.16|20082.16|9
1739818080000|2025-02-17 18:48:00|20162.24|20082.24|20153.05|20073.05|20162.24|20082.24|20153.05|20073.05|10
1739818090000|2025-02-17 18:48:10|20151.47|20071.47|20154.07|20074.07|20154.07|20074.07|20147.69|20067.69|10
1739818100000|2025-02-17 18:48:20|20154.72|20074.72|20158.71|20078.71|20158.71|20078.71|20154.72|20074.72|10
1739818110000|2025-02-17 18:48:30|20160.45|20080.45|20164.54|20084.54|20165.03|20085.03|20160.45|20080.45|10
1739818120000|2025-02-17 18:48:40|20167.11|20087.11|20168.45|20088.45|20168.49|20088.49|20166.88|20086.88|9
1739818130000|2025-02-17 18:48:50|20168.44|20088.44|20169.47|20089.47|20169.47|20089.47|20168.44|20088.44|10
1739818140000|2025-02-17 18:49:00|20169.17|20089.17|20169.57|20089.57|20169.85|20089.85|20167.82|20087.82|10
1739818150000|2025-02-17 18:49:10|20169.84|20089.84|20172.43|20092.43|20172.43|20092.43|20169.84|20089.84|10
1739818160000|2025-02-17 18:49:20|20172.16|20092.16|20173.3|20093.3|20173.3|20093.3|20172.12|20092.12|10
1739818170000|2025-02-17 18:49:30|20173.2|20093.2|20170.83|20090.83|20173.2|20093.2|20170.83|20090.83|10
1739818180000|2025-02-17 18:49:40|20170.63|20090.63|20170.44|20090.44|20172.55|20092.55|20170.06|20090.06|9
1739818190000|2025-02-17 18:49:50|20169.35|20089.35|20167.39|20087.39|20171.82|20091.82|20167.39|20087.39|10
1739818200000|2025-02-17 18:50:00|20166.63|20086.63|20159.8|20079.8|20166.63|20086.63|20159.8|20079.8|10
1739818210000|2025-02-17 18:50:10|20157.35|20077.35|20146.09|20066.09|20157.35|20077.35|20146.09|20066.09|10
1739818220000|2025-02-17 18:50:20|20142.9|20062.9|20142.4|20062.4|20142.9|20062.9|20139.19|20059.19|10
1739818230000|2025-02-17 18:50:30|20141.8|20061.8|20144.79|20064.79|20144.79|20064.79|20141.63|20061.63|10
1739818240000|2025-02-17 18:50:40|20142.85|20062.85|20139.32|20059.32|20145.1|20065.1|20139.32|20059.32|10
1739818250000|2025-02-17 18:50:50|20139.24|20059.24|20141.55|20061.55|20141.55|20061.55|20139.22|20059.22|10
1739818260000|2025-02-17 18:51:00|20142.14|20062.14|20146.88|20066.88|20146.88|20066.88|20141.78|20061.78|10
1739818270000|2025-02-17 18:51:10|20147.53|20067.53|20154.91|20074.91|20154.91|20074.91|20147.53|20067.53|10
1739818280000|2025-02-17 18:51:20|20155.59|20075.59|20158.82|20078.82|20158.82|20078.82|20155.59|20075.59|10
1739818290000|2025-02-17 18:51:30|20160.36|20080.36|20163.75|20083.75|20163.96|20083.96|20159.46|20079.46|8
1739818300000|2025-02-17 18:51:40|20163.72|20083.72|20162.11|20082.11|20164.24|20084.24|20162.11|20082.11|10
1739818310000|2025-02-17 18:51:50|20161.39|20081.39|20164.19|20084.19|20164.29|20084.29|20161.39|20081.39|9
1739818320000|2025-02-17 18:52:00|20164.25|20084.25|20163.48|20083.48|20164.25|20084.25|20163.08|20083.08|10
1739818330000|2025-02-17 18:52:10|20163.43|20083.43|20161.88|20081.88|20164.26|20084.26|20161.88|20081.88|10
1739818340000|2025-02-17 18:52:20|20162.01|20082.01|20160.74|20080.74|20162.26|20082.26|20160.59|20080.59|10
1739818350000|2025-02-17 18:52:30|20160.88|20080.88|20160.33|20080.33|20161|20081|20159.06|20079.06|10
1739818360000|2025-02-17 18:52:40|20160.42|20080.42|20159.11|20079.11|20161.45|20081.45|20159.05|20079.05|10
1739818370000|2025-02-17 18:52:50|20159.12|20079.12|20161.38|20081.38|20161.38|20081.38|20159.12|20079.12|7
1739818380000|2025-02-17 18:53:00|20161.45|20081.45|20160.52|20080.52|20162.07|20082.07|20160.47|20080.47|9
1739818390000|2025-02-17 18:53:10|20160.65|20080.65|20160.83|20080.83|20160.83|20080.83|20160.05|20080.05|10
1739818400000|2025-02-17 18:53:20|20160.67|20080.67|20157.05|20077.05|20160.7|20080.7|20157.05|20077.05|9
1739818410000|2025-02-17 18:53:30|20156.73|20076.73|20152.68|20072.68|20156.99|20076.99|20152.56|20072.56|10
1739818420000|2025-02-17 18:53:40|20151.71|20071.71|20151.56|20071.56|20151.71|20071.71|20150.93|20070.93|9
1739818430000|2025-02-17 18:53:50|20152.24|20072.24|20153.51|20073.51|20153.55|20073.55|20152.24|20072.24|10
1739818440000|2025-02-17 18:54:00|20153.36|20073.36|20151.54|20071.54|20153.36|20073.36|20151.53|20071.53|10
1739818450000|2025-02-17 18:54:10|20151.87|20071.87|20152.48|20072.48|20152.69|20072.69|20151.61|20071.61|10
1739818460000|2025-02-17 18:54:20|20152.57|20072.57|20152.21|20072.21|20154.57|20074.57|20152.21|20072.21|8
1739818470000|2025-02-17 18:54:30|20152.19|20072.19|20149.63|20069.63|20152.22|20072.22|20149.63|20069.63|9
1739818480000|2025-02-17 18:54:40|20155.04|20075.04|20154.34|20074.34|20155.19|20075.19|20154.34|20074.34|10
1739818490000|2025-02-17 18:54:50|20154.4|20074.4|20154.39|20074.39|20154.55|20074.55|20154.03|20074.03|10
1739818500000|2025-02-17 18:55:00|20153.52|20073.52|20154.2|20074.2|20154.57|20074.57|20153.52|20073.52|10
1739818510000|2025-02-17 18:55:10|20155.56|20075.56|20156.61|20076.61|20156.79|20076.79|20155.55|20075.55|10
1739818520000|2025-02-17 18:55:20|20156.02|20076.02|20154.43|20074.43|20156.02|20076.02|20154.43|20074.43|10
1739818530000|2025-02-17 18:55:30|20154.74|20074.74|20154.46|20074.46|20154.92|20074.92|20154.35|20074.35|10
1739818540000|2025-02-17 18:55:40|20153.43|20073.43|20152.39|20072.39|20153.43|20073.43|20151.89|20071.89|10
1739818550000|2025-02-17 18:55:50|20152.5|20072.5|20152.35|20072.35|20153.45|20073.45|20151.84|20071.84|9
1739818560000|2025-02-17 18:56:00|20152.82|20072.82|20153.49|20073.49|20153.49|20073.49|20152.76|20072.76|10
1739818570000|2025-02-17 18:56:10|20153.62|20073.62|20153.87|20073.87|20154|20074|20153.35|20073.35|10
1739818580000|2025-02-17 18:56:20|20152.18|20072.18|20151.26|20071.26|20152.19|20072.19|20151.26|20071.26|10
1739818590000|2025-02-17 18:56:30|20151.21|20071.21|20150.69|20070.69|20151.21|20071.21|20150.13|20070.13|10
1739818600000|2025-02-17 18:56:40|20150.81|20070.81|20152.74|20072.74|20152.9|20072.9|20150.81|20070.81|10
1739818610000|2025-02-17 18:56:50|20153.09|20073.09|20156.2|20076.2|20156.2|20076.2|20153.09|20073.09|10
1739818620000|2025-02-17 18:57:00|20156.49|20076.49|20154|20074|20157.8|20077.8|20154|20074|10
1739818630000|2025-02-17 18:57:10|20153.97|20073.97|20135.67|20055.67|20153.97|20073.97|20135.67|20055.67|10
1739818640000|2025-02-17 18:57:20|20134.56|20054.56|20133.04|20053.04|20134.56|20054.56|20131.55|20051.55|9
1739818650000|2025-02-17 18:57:30|20132.57|20052.57|20129.7|20049.7|20133.11|20053.11|20129.7|20049.7|10
1739818660000|2025-02-17 18:57:40|20128.93|20048.93|20124.66|20044.66|20128.93|20048.93|20124.66|20044.66|10
1739818670000|2025-02-17 18:57:50|20124.42|20044.42|20125.39|20045.39|20125.39|20045.39|20124.42|20044.42|10
1739818680000|2025-02-17 18:58:00|20125.64|20045.64|20125.32|20045.32|20125.76|20045.76|20123.18|20043.18|10
1739818690000|2025-02-17 18:58:10|20125.02|20045.02|20129.14|20049.14|20129.14|20049.14|20125.02|20045.02|10
1739818700000|2025-02-17 18:58:20|20128.9|20048.9|20133.44|20053.44|20133.44|20053.44|20128.9|20048.9|10
1739818710000|2025-02-17 18:58:30|20133.3|20053.3|20136.35|20056.35|20136.35|20056.35|20132.14|20052.14|9
1739818720000|2025-02-17 18:58:40|20135.36|20055.36|20136.61|20056.61|20136.85|20056.85|20135.12|20055.12|10
1739818730000|2025-02-17 18:58:50|20136.28|20056.28|20135.15|20055.15|20136.28|20056.28|20134.89|20054.89|10
1739818740000|2025-02-17 18:59:00|20135.1|20055.1|20134.17|20054.17|20135.61|20055.61|20134.04|20054.04|10
1739818750000|2025-02-17 18:59:10|20133.73|20053.73|20133.25|20053.25|20133.75|20053.75|20132.79|20052.79|10
1739818760000|2025-02-17 18:59:20|20133.48|20053.48|20134.13|20054.13|20134.13|20054.13|20133|20053|10
1739818770000|2025-02-17 18:59:30|20134.18|20054.18|20135.66|20055.66|20135.66|20055.66|20134.04|20054.04|10
1739818780000|2025-02-17 18:59:40|20135.47|20055.47|20135.88|20055.88|20136.02|20056.02|20135.47|20055.47|10
1739818790000|2025-02-17 18:59:50|20135.89|20055.89|20136.9|20056.9|20136.9|20056.9|20135.84|20055.84|7
1739818800000|2025-02-17 19:00:00|20136.24|20056.24|20127.76|20047.76|20136.24|20056.24|20127.76|20047.76|10
1739818810000|2025-02-17 19:00:10|20125.2|20045.2|20116.09|20036.09|20125.2|20045.2|20115.75|20035.75|10
1739818820000|2025-02-17 19:00:20|20110.65|20030.65|20105.86|20025.86|20110.65|20030.65|20105.86|20025.86|10
1739818830000|2025-02-17 19:00:30|20105.81|20025.81|20097.47|20017.47|20105.81|20025.81|20097.47|20017.47|10
1739818840000|2025-02-17 19:00:40|20095.92|20015.92|20095.12|20015.12|20095.92|20015.92|20094.02|20014.02|10
1739818850000|2025-02-17 19:00:50|20093.78|20013.78|20092.69|20012.69|20094.72|20014.72|20092.63|20012.63|10
1739818860000|2025-02-17 19:01:00|20093.82|20013.82|20092.7|20012.7|20093.82|20013.82|20090.41|20010.41|10
1739818870000|2025-02-17 19:01:10|20092.85|20012.85|20096.37|20016.37|20098.7|20018.7|20092.85|20012.85|10
1739818880000|2025-02-17 19:01:20|20096.12|20016.12|20094.48|20014.48|20096.12|20016.12|20093.77|20013.77|10
1739818890000|2025-02-17 19:01:30|20094.7|20014.7|20100.01|20020.01|20100.05|20020.05|20094.7|20014.7|10
1739818900000|2025-02-17 19:01:40|20100.17|20020.17|20095.01|20015.01|20100.31|20020.31|20095.01|20015.01|10
1739818910000|2025-02-17 19:01:50|20095.33|20015.33|20096.73|20016.73|20096.73|20016.73|20095.09|20015.09|10
1739818920000|2025-02-17 19:02:00|20096.95|20016.95|20095.29|20015.29|20097.01|20017.01|20095.29|20015.29|10
1739818930000|2025-02-17 19:02:10|20095.36|20015.36|20095.49|20015.49|20096|20016|20094.64|20014.64|10
1739818940000|2025-02-17 19:02:20|20094.62|20014.62|20094.48|20014.48|20094.62|20014.62|20093.79|20013.79|10
1739818950000|2025-02-17 19:02:30|20094.74|20014.74|20096.96|20016.96|20096.96|20016.96|20093.83|20013.83|10
1739818960000|2025-02-17 19:02:40|20096.71|20016.71|20096.64|20016.64|20097.6|20017.6|20096.47|20016.47|9
1739818970000|2025-02-17 19:02:50|20096.3|20016.3|20094.18|20014.18|20096.44|20016.44|20094.04|20014.04|10
1739818980000|2025-02-17 19:03:00|20094.55|20014.55|20097.21|20017.21|20097.62|20017.62|20094.55|20014.55|10
1739818990000|2025-02-17 19:03:10|20096.92|20016.92|20095.63|20015.63|20096.92|20016.92|20095.63|20015.63|10
1739819000000|2025-02-17 19:03:20|20095.49|20015.49|20092.93|20012.93|20095.49|20015.49|20092.93|20012.93|10
1739819010000|2025-02-17 19:03:30|20091.19|20011.19|20090.07|20010.07|20092.44|20012.44|20090.07|20010.07|10
1739819020000|2025-02-17 19:03:40|20090.3|20010.3|20088.1|20008.1|20090.3|20010.3|20088.1|20008.1|10
1739819030000|2025-02-17 19:03:50|20088.27|20008.27|20088.45|20008.45|20088.57|20008.57|20088.27|20008.27|10
1739819040000|2025-02-17 19:04:00|20088.79|20008.79|20088.33|20008.33|20089.79|20009.79|20088.33|20008.33|10
1739819050000|2025-02-17 19:04:10|20087.2|20007.2|20085.69|20005.69|20087.2|20007.2|20085.26|20005.26|10
1739819060000|2025-02-17 19:04:20|20085.51|20005.51|20090.26|20010.26|20091.35|20011.35|20085.51|20005.51|10
1739819070000|2025-02-17 19:04:30|20090.34|20010.34|20086.93|20006.93|20091.1|20011.1|20086.82|20006.82|10
1739819080000|2025-02-17 19:04:40|20087.75|20007.75|20102.53|20022.53|20102.53|20022.53|20087.75|20007.75|10
1739819090000|2025-02-17 19:04:50|20102.28|20022.28|20111.73|20031.73|20111.73|20031.73|20102.28|20022.28|10
1739819100000|2025-02-17 19:05:00|20113.63|20033.63|20124.42|20044.42|20124.42|20044.42|20113.63|20033.63|10
1739819110000|2025-02-17 19:05:10|20125.67|20045.67|20134.36|20054.36|20134.36|20054.36|20125.67|20045.67|9
1739819120000|2025-02-17 19:05:20|20134.28|20054.28|20138.74|20058.74|20138.74|20058.74|20134.28|20054.28|10
1739819130000|2025-02-17 19:05:30|20139.31|20059.31|20144.09|20064.09|20144.09|20064.09|20139.31|20059.31|10
1739819140000|2025-02-17 19:05:40|20145.28|20065.28|20149.25|20069.25|20150.17|20070.17|20145.28|20065.28|10
1739819150000|2025-02-17 19:05:50|20149.23|20069.23|20162.69|20082.69|20162.69|20082.69|20148.96|20068.96|10
1739819160000|2025-02-17 19:06:00|20162.15|20082.15|20161.62|20081.62|20162.98|20082.98|20161.37|20081.37|10
1739819170000|2025-02-17 19:06:10|20162.15|20082.15|20165.74|20085.74|20166.11|20086.11|20162.15|20082.15|10
1739819180000|2025-02-17 19:06:20|20166.73|20086.73|20161.42|20081.42|20166.73|20086.73|20161.42|20081.42|10
1739819190000|2025-02-17 19:06:30|20161.24|20081.24|20161.21|20081.21|20162.41|20082.41|20160.67|20080.67|10
1739819200000|2025-02-17 19:06:40|20161.57|20081.57|20161.66|20081.66|20163.34|20083.34|20160.99|20080.99|10
1739819210000|2025-02-17 19:06:50|20162.02|20082.02|20160.45|20080.45|20162.02|20082.02|20160.44|20080.44|10
1739819220000|2025-02-17 19:07:00|20160.67|20080.67|20155.02|20075.02|20160.72|20080.72|20155.02|20075.02|10
1739819230000|2025-02-17 19:07:10|20152.03|20072.03|20152.14|20072.14|20152.15|20072.15|20148.84|20068.84|10
1739819240000|2025-02-17 19:07:20|20153.1|20073.1|20153.83|20073.83|20154.4|20074.4|20152.91|20072.91|10
1739819250000|2025-02-17 19:07:30|20153.36|20073.36|20154.04|20074.04|20154.25|20074.25|20153.01|20073.01|10
1739819260000|2025-02-17 19:07:40|20154.38|20074.38|20156.55|20076.55|20156.62|20076.62|20154.38|20074.38|10
1739819270000|2025-02-17 19:07:50|20157.35|20077.35|20161.37|20081.37|20161.37|20081.37|20157.26|20077.26|10
1739819280000|2025-02-17 19:08:00|20161.25|20081.25|20166.88|20086.88|20166.88|20086.88|20161.25|20081.25|10
1739819290000|2025-02-17 19:08:10|20170.6|20090.6|20171.34|20091.34|20171.41|20091.41|20168.58|20088.58|10
1739819300000|2025-02-17 19:08:20|20170.81|20090.81|20170.84|20090.84|20170.84|20090.84|20169.81|20089.81|10
1739819310000|2025-02-17 19:08:30|20172.87|20092.87|20175.24|20095.24|20176.15|20096.15|20172.87|20092.87|10
1739819320000|2025-02-17 19:08:40|20174.41|20094.41|20175.59|20095.59|20176|20096|20174.41|20094.41|10
1739819330000|2025-02-17 19:08:50|20175.87|20095.87|20175.61|20095.61|20176.45|20096.45|20174.98|20094.98|9
1739819340000|2025-02-17 19:09:00|20175.73|20095.73|20181.69|20101.69|20181.69|20101.69|20175.73|20095.73|10
1739819350000|2025-02-17 19:09:10|20181.28|20101.28|20178.14|20098.14|20181.54|20101.54|20178.14|20098.14|10
1739819360000|2025-02-17 19:09:20|20177.98|20097.98|20176.59|20096.59|20177.98|20097.98|20176.19|20096.19|10
1739819370000|2025-02-17 19:09:30|20176.58|20096.58|20179.86|20099.86|20180.12|20100.12|20176.5|20096.5|9
1739819380000|2025-02-17 19:09:40|20179.33|20099.33|20182.19|20102.19|20182.2|20102.2|20179.16|20099.16|10
1739819390000|2025-02-17 19:09:50|20182.23|20102.23|20178.75|20098.75|20182.66|20102.66|20178.75|20098.75|9
1739819400000|2025-02-17 19:10:00|20178.07|20098.07|20174.81|20094.81|20178.07|20098.07|20174.42|20094.42|10
1739819410000|2025-02-17 19:10:10|20174.37|20094.37|20176.89|20096.89|20176.89|20096.89|20172.64|20092.64|10
1739819420000|2025-02-17 19:10:20|20177.13|20097.13|20173.81|20093.81|20177.34|20097.34|20173.81|20093.81|9
1739819430000|2025-02-17 19:10:30|20173.66|20093.66|20174.09|20094.09|20174.12|20094.12|20173.56|20093.56|10
1739819440000|2025-02-17 19:10:40|20173.72|20093.72|20169.71|20089.71|20173.72|20093.72|20168.81|20088.81|10
1739819450000|2025-02-17 19:10:50|20169.79|20089.79|20175.14|20095.14|20175.14|20095.14|20169.47|20089.47|10
1739819460000|2025-02-17 19:11:00|20175.11|20095.11|20182.31|20102.31|20182.31|20102.31|20175.11|20095.11|10
1739819470000|2025-02-17 19:11:10|20182.46|20102.46|20184.2|20104.2|20184.2|20104.2|20182.46|20102.46|10
1739819480000|2025-02-17 19:11:20|20184.26|20104.26|20184.63|20104.63|20186.18|20106.18|20183.48|20103.48|10
1739819490000|2025-02-17 19:11:30|20184.76|20104.76|20184.32|20104.32|20184.76|20104.76|20183.82|20103.82|9
1739819500000|2025-02-17 19:11:40|20184.34|20104.34|20183.38|20103.38|20184.34|20104.34|20183.3|20103.3|10
1739819510000|2025-02-17 19:11:50|20183.18|20103.18|20181.07|20101.07|20183.26|20103.26|20181.07|20101.07|10
1739819520000|2025-02-17 19:12:00|20181.02|20101.02|20180.88|20100.88|20181.02|20101.02|20180.01|20100.01|10
1739819530000|2025-02-17 19:12:10|20180.83|20100.83|20184.81|20104.81|20184.81|20104.81|20180.83|20100.83|10
1739819540000|2025-02-17 19:12:20|20185.62|20105.62|20187.21|20107.21|20187.24|20107.24|20185.62|20105.62|9
1739819550000|2025-02-17 19:12:30|20187.4|20107.4|20186.06|20106.06|20187.4|20107.4|20186.06|20106.06|9
1739819560000|2025-02-17 19:12:40|20185.92|20105.92|20181.71|20101.71|20185.92|20105.92|20181.71|20101.71|10
1739819570000|2025-02-17 19:12:50|20180.89|20100.89|20179.79|20099.79|20180.89|20100.89|20179.79|20099.79|10
1739819580000|2025-02-17 19:13:00|20179.27|20099.27|20182.42|20102.42|20182.42|20102.42|20179.27|20099.27|9
1739819590000|2025-02-17 19:13:10|20182.48|20102.48|20182.03|20102.03|20182.88|20102.88|20182.03|20102.03|10
1739819600000|2025-02-17 19:13:20|20181.63|20101.63|20178.61|20098.61|20181.63|20101.63|20178.31|20098.31|10
1739819610000|2025-02-17 19:13:30|20179.79|20099.79|20181.87|20101.87|20181.95|20101.95|20179.79|20099.79|10
1739819620000|2025-02-17 19:13:40|20181.88|20101.88|20181.57|20101.57|20181.89|20101.89|20181.57|20101.57|10
1739819630000|2025-02-17 19:13:50|20181.51|20101.51|20181.42|20101.42|20181.51|20101.51|20181.29|20101.29|9
1739819640000|2025-02-17 19:14:00|20181.28|20101.28|20172.47|20092.47|20181.28|20101.28|20172.47|20092.47|10
1739819650000|2025-02-17 19:14:10|20168.3|20088.3|20165.39|20085.39|20168.3|20088.3|20165.39|20085.39|10
1739819660000|2025-02-17 19:14:20|20164.94|20084.94|20160.26|20080.26|20164.94|20084.94|20160.07|20080.07|10
1739819670000|2025-02-17 19:14:30|20160.06|20080.06|20161.8|20081.8|20161.8|20081.8|20160.06|20080.06|10
1739819680000|2025-02-17 19:14:40|20161.52|20081.52|20161.01|20081.01|20161.52|20081.52|20160.99|20080.99|10
1739819690000|2025-02-17 19:14:50|20162.26|20082.26|20161.38|20081.38|20162.52|20082.52|20161.38|20081.38|10
1739819700000|2025-02-17 19:15:00|20161.29|20081.29|20156.95|20076.95|20161.29|20081.29|20156.95|20076.95|10
1739819710000|2025-02-17 19:15:10|20156.09|20076.09|20142.91|20062.91|20156.09|20076.09|20142.91|20062.91|10
1739819720000|2025-02-17 19:15:20|20143.02|20063.02|20149.94|20069.94|20149.94|20069.94|20142.48|20062.48|10
1739819730000|2025-02-17 19:15:30|20149.98|20069.98|20156.39|20076.39|20156.39|20076.39|20149.98|20069.98|10
1739819740000|2025-02-17 19:15:40|20156.69|20076.69|20161.68|20081.68|20161.68|20081.68|20156.69|20076.69|10
1739819750000|2025-02-17 19:15:50|20161.64|20081.64|20161.21|20081.21|20161.88|20081.88|20161|20081|10
1739819760000|2025-02-17 19:16:00|20161.23|20081.23|20157.83|20077.83|20161.47|20081.47|20157.83|20077.83|10
1739819770000|2025-02-17 19:16:10|20156.99|20076.99|20160.17|20080.17|20160.17|20080.17|20156.78|20076.78|10
1739819780000|2025-02-17 19:16:20|20160.31|20080.31|20163.32|20083.32|20163.34|20083.34|20159.42|20079.42|10
1739819790000|2025-02-17 19:16:30|20163.4|20083.4|20164.57|20084.57|20164.73|20084.73|20162.31|20082.31|10
1739819800000|2025-02-17 19:16:40|20164.18|20084.18|20166.68|20086.68|20166.68|20086.68|20163.95|20083.95|10
1739819810000|2025-02-17 19:16:50|20166.69|20086.69|20165.42|20085.42|20167.1|20087.1|20165.42|20085.42|10
1739819820000|2025-02-17 19:17:00|20165.43|20085.43|20164.23|20084.23|20165.43|20085.43|20164.23|20084.23|10
1739819830000|2025-02-17 19:17:10|20163.53|20083.53|20166.94|20086.94|20166.94|20086.94|20162.81|20082.81|10
1739819840000|2025-02-17 19:17:20|20167.69|20087.69|20169.03|20089.03|20171.2|20091.2|20167.69|20087.69|10
1739819850000|2025-02-17 19:17:30|20167.63|20087.63|20163.56|20083.56|20167.63|20087.63|20163.56|20083.56|10
1739819860000|2025-02-17 19:17:40|20163.83|20083.83|20170.76|20090.76|20170.76|20090.76|20161.03|20081.03|10
1739819870000|2025-02-17 19:17:50|20170.74|20090.74|20173.61|20093.61|20173.61|20093.61|20170.56|20090.56|10
1739819880000|2025-02-17 19:18:00|20173.65|20093.65|20172.39|20092.39|20174.03|20094.03|20172.39|20092.39|10
1739819890000|2025-02-17 19:18:10|20172.23|20092.23|20179.73|20099.73|20179.73|20099.73|20172.23|20092.23|10
1739819900000|2025-02-17 19:18:20|20179.71|20099.71|20179.05|20099.05|20179.87|20099.87|20178.81|20098.81|10
1739819910000|2025-02-17 19:18:30|20179.47|20099.47|20177.41|20097.41|20179.5|20099.5|20177.13|20097.13|10
1739819920000|2025-02-17 19:18:40|20177.72|20097.72|20172.26|20092.26|20177.72|20097.72|20172.26|20092.26|10
1739819930000|2025-02-17 19:18:50|20172.15|20092.15|20170.87|20090.87|20172.15|20092.15|20169.6|20089.6|10
1739819940000|2025-02-17 19:19:00|20171.64|20091.64|20175.99|20095.99|20175.99|20095.99|20171.64|20091.64|10
1739819950000|2025-02-17 19:19:10|20175.82|20095.82|20174.71|20094.71|20175.82|20095.82|20174.43|20094.43|10
1739819960000|2025-02-17 19:19:20|20174.32|20094.32|20173.43|20093.43|20174.42|20094.42|20172.67|20092.67|10
1739819970000|2025-02-17 19:19:30|20173.09|20093.09|20173.79|20093.79|20173.79|20093.79|20173.09|20093.09|10
1739819980000|2025-02-17 19:19:40|20173.78|20093.78|20173.87|20093.87|20173.87|20093.87|20171.77|20091.77|10
1739819990000|2025-02-17 19:19:50|20174.51|20094.51|20173.99|20093.99|20174.73|20094.73|20173.98|20093.98|10
1739820000000|2025-02-17 19:20:00|20173.82|20093.82|20172.53|20092.53|20174.5|20094.5|20172.53|20092.53|9
1739820010000|2025-02-17 19:20:10|20171.44|20091.44|20173.9|20093.9|20173.9|20093.9|20170.46|20090.46|10
1739820020000|2025-02-17 19:20:20|20173.71|20093.71|20167.05|20087.05|20173.92|20093.92|20167.05|20087.05|10
1739820030000|2025-02-17 19:20:30|20167.48|20087.48|20168.76|20088.76|20168.76|20088.76|20167.21|20087.21|9
1739820040000|2025-02-17 19:20:40|20168.82|20088.82|20173.74|20093.74|20173.74|20093.74|20168.82|20088.82|10
1739820050000|2025-02-17 19:20:50|20173.59|20093.59|20174.43|20094.43|20174.58|20094.58|20173.03|20093.03|10
1739820060000|2025-02-17 19:21:00|20174.57|20094.57|20176.66|20096.66|20176.66|20096.66|20174.57|20094.57|10
1739820070000|2025-02-17 19:21:10|20176.58|20096.58|20180.23|20100.23|20181.09|20101.09|20176.58|20096.58|10
1739820080000|2025-02-17 19:21:20|20180.34|20100.34|20180.45|20100.45|20182.01|20102.01|20180.14|20100.14|10
1739820090000|2025-02-17 19:21:30|20179.94|20099.94|20179.66|20099.66|20179.99|20099.99|20179.15|20099.15|10
1739820100000|2025-02-17 19:21:40|20179.6|20099.6|20186.76|20106.76|20186.76|20106.76|20179.6|20099.6|10
1739820110000|2025-02-17 19:21:50|20187.04|20107.04|20187.03|20107.03|20188.94|20108.94|20187.03|20107.03|10
1739820120000|2025-02-17 19:22:00|20186.91|20106.91|20187.2|20107.2|20187.33|20107.33|20185.68|20105.68|10
1739820130000|2025-02-17 19:22:10|20187.38|20107.38|20188.63|20108.63|20188.99|20108.99|20187.38|20107.38|10
1739820140000|2025-02-17 19:22:20|20188.54|20108.54|20189.42|20109.42|20189.72|20109.72|20188.54|20108.54|10
1739820150000|2025-02-17 19:22:30|20189.09|20109.09|20189.1|20109.1|20189.18|20109.18|20188.82|20108.82|10
1739820160000|2025-02-17 19:22:40|20189.21|20109.21|20189.5|20109.5|20189.5|20109.5|20189.02|20109.02|9
1739820170000|2025-02-17 19:22:50|20189.85|20109.85|20190.47|20110.47|20191.07|20111.07|20189.85|20109.85|10
1739820180000|2025-02-17 19:23:00|20190.45|20110.45|20191.19|20111.19|20191.2|20111.2|20190.01|20110.01|10
1739820190000|2025-02-17 19:23:10|20190.37|20110.37|20192|20112|20192|20112|20189.98|20109.98|9
1739820200000|2025-02-17 19:23:20|20192.11|20112.11|20191.26|20111.26|20192.84|20112.84|20191.26|20111.26|10
1739820210000|2025-02-17 19:23:30|20191.48|20111.48|20188.76|20108.76|20191.48|20111.48|20188.19|20108.19|10
1739820220000|2025-02-17 19:23:40|20189.55|20109.55|20190.45|20110.45|20190.45|20110.45|20189.32|20109.32|9
1739820230000|2025-02-17 19:23:50|20190.82|20110.82|20191.8|20111.8|20191.8|20111.8|20190.78|20110.78|10
1739820240000|2025-02-17 19:24:00|20191.79|20111.79|20193.98|20113.98|20193.98|20113.98|20191.79|20111.79|9
1739820250000|2025-02-17 19:24:10|20194.38|20114.38|20197.45|20117.45|20197.45|20117.45|20194.35|20114.35|10
1739820260000|2025-02-17 19:24:20|20196.94|20116.94|20195.82|20115.82|20197.28|20117.28|20195.13|20115.13|10
1739820270000|2025-02-17 19:24:30|20195.84|20115.84|20194.96|20114.96|20195.88|20115.88|20194.83|20114.83|10
1739820280000|2025-02-17 19:24:40|20194.94|20114.94|20195.52|20115.52|20195.52|20115.52|20193.9|20113.9|10
1739820290000|2025-02-17 19:24:50|20196.11|20116.11|20203.89|20123.89|20203.89|20123.89|20196.11|20116.11|9
1739820300000|2025-02-17 19:25:00|20203.9|20123.9|20201.67|20121.67|20203.9|20123.9|20201.67|20121.67|10
1739820310000|2025-02-17 19:25:10|20201.68|20121.68|20197.94|20117.94|20201.68|20121.68|20197.79|20117.79|10
1739820320000|2025-02-17 19:25:20|20198.06|20118.06|20194.07|20114.07|20198.06|20118.06|20193.63|20113.63|10
1739820330000|2025-02-17 19:25:30|20193.97|20113.97|20191.12|20111.12|20193.97|20113.97|20190.8|20110.8|10
1739820340000|2025-02-17 19:25:40|20190.39|20110.39|20189.06|20109.06|20190.42|20110.42|20189.06|20109.06|10
1739820350000|2025-02-17 19:25:50|20189.1|20109.1|20187.71|20107.71|20189.1|20109.1|20187.55|20107.55|10
1739820360000|2025-02-17 19:26:00|20187.69|20107.69|20183.88|20103.88|20187.69|20107.69|20183.88|20103.88|10
1739820370000|2025-02-17 19:26:10|20182.96|20102.96|20183.4|20103.4|20183.4|20103.4|20182.22|20102.22|10
1739820380000|2025-02-17 19:26:20|20183.5|20103.5|20187.05|20107.05|20187.05|20107.05|20182.23|20102.23|10
1739820390000|2025-02-17 19:26:30|20187.45|20107.45|20187.93|20107.93|20187.93|20107.93|20186.29|20106.29|10
1739820400000|2025-02-17 19:26:40|20187.94|20107.94|20187.43|20107.43|20187.94|20107.94|20187.41|20107.41|10
1739820410000|2025-02-17 19:26:50|20187.33|20107.33|20186.59|20106.59|20187.48|20107.48|20186.59|20106.59|10
1739820420000|2025-02-17 19:27:00|20186.38|20106.38|20187.25|20107.25|20187.25|20107.25|20185.57|20105.57|10
1739820430000|2025-02-17 19:27:10|20187.96|20107.96|20189.29|20109.29|20189.29|20109.29|20187.21|20107.21|9
1739820440000|2025-02-17 19:27:20|20189.65|20109.65|20195.21|20115.21|20195.21|20115.21|20189.65|20109.65|10
1739820450000|2025-02-17 19:27:30|20195.73|20115.73|20198.53|20118.53|20198.53|20118.53|20195.73|20115.73|10
1739820460000|2025-02-17 19:27:40|20198.76|20118.76|20198.89|20118.89|20199.3|20119.3|20198.68|20118.68|10
1739820470000|2025-02-17 19:27:50|20198.85|20118.85|20200.22|20120.22|20200.29|20120.29|20198.85|20118.85|10
1739820480000|2025-02-17 19:28:00|20200.2|20120.2|20200.79|20120.79|20201.88|20121.88|20200.17|20120.17|10
1739820490000|2025-02-17 19:28:10|20200.77|20120.77|20200.26|20120.26|20201.6|20121.6|20200.01|20120.01|9
1739820500000|2025-02-17 19:28:20|20200.07|20120.07|20200.85|20120.85|20200.85|20120.85|20200.07|20120.07|9
1739820510000|2025-02-17 19:28:30|20200.87|20120.87|20200.84|20120.84|20200.89|20120.89|20200.2|20120.2|10
1739820520000|2025-02-17 19:28:40|20200.75|20120.75|20202.7|20122.7|20202.87|20122.87|20200.75|20120.75|10
1739820530000|2025-02-17 19:28:50|20202.8|20122.8|20203.49|20123.49|20203.49|20123.49|20202.8|20122.8|9
1739820540000|2025-02-17 19:29:00|20203.7|20123.7|20203.71|20123.71|20204.24|20124.24|20203.31|20123.31|10
1739820550000|2025-02-17 19:29:10|20203.79|20123.79|20205.18|20125.18|20205.18|20125.18|20203.09|20123.09|10
1739820560000|2025-02-17 19:29:20|20205.12|20125.12|20204.59|20124.59|20205.18|20125.18|20204.31|20124.31|10
1739820570000|2025-02-17 19:29:30|20204.62|20124.62|20203.86|20123.86|20205.06|20125.06|20203.7|20123.7|10
1739820580000|2025-02-17 19:29:40|20203.89|20123.89|20202.9|20122.9|20203.91|20123.91|20202.9|20122.9|10
1739820590000|2025-02-17 19:29:50|20203.02|20123.02|20202.57|20122.57|20203.02|20123.02|20202.22|20122.22|10
1739820600000|2025-02-17 19:30:00|20202.55|20122.55|20194.6|20114.6|20202.55|20122.55|20194.6|20114.6|10
1739820610000|2025-02-17 19:30:10|20194.42|20114.42|20198.35|20118.35|20198.35|20118.35|20194.42|20114.42|10
1739820620000|2025-02-17 19:30:20|20200.33|20120.33|20202.97|20122.97|20203.31|20123.31|20200.33|20120.33|10
1739820630000|2025-02-17 19:30:30|20203.6|20123.6|20205.81|20125.81|20205.81|20125.81|20203.6|20123.6|10
1739820640000|2025-02-17 19:30:40|20205.82|20125.82|20210.86|20130.86|20211.21|20131.21|20205.81|20125.81|9
1739820650000|2025-02-17 19:30:50|20211.27|20131.27|20215.56|20135.56|20215.56|20135.56|20211.27|20131.27|10
1739820660000|2025-02-17 19:31:00|20215.19|20135.19|20215.63|20135.63|20215.63|20135.63|20213.99|20133.99|10
1739820670000|2025-02-17 19:31:10|20216.31|20136.31|20216.4|20136.4|20216.91|20136.91|20216.17|20136.17|10
1739820680000|2025-02-17 19:31:20|20216.26|20136.26|20216.8|20136.8|20216.9|20136.9|20215.26|20135.26|10
1739820690000|2025-02-17 19:31:30|20217.41|20137.41|20217.78|20137.78|20217.78|20137.78|20217.41|20137.41|10
1739820700000|2025-02-17 19:31:40|20217.51|20137.51|20217.55|20137.55|20217.78|20137.78|20217.51|20137.51|10
1739820710000|2025-02-17 19:31:50|20217.27|20137.27|20215.07|20135.07|20218.18|20138.18|20215.07|20135.07|10
1739820720000|2025-02-17 19:32:00|20214.62|20134.62|20220.95|20140.95|20221.01|20141.01|20214.62|20134.62|10
1739820730000|2025-02-17 19:32:10|20220.6|20140.6|20221.53|20141.53|20221.53|20141.53|20220.6|20140.6|9
1739820740000|2025-02-17 19:32:20|20221.38|20141.38|20222.02|20142.02|20222.02|20142.02|20220.72|20140.72|9
1739820750000|2025-02-17 19:32:30|20221.95|20141.95|20224.96|20144.96|20224.96|20144.96|20221.56|20141.56|10
1739820760000|2025-02-17 19:32:40|20224.21|20144.21|20226.02|20146.02|20226.09|20146.09|20224|20144|10
1739820770000|2025-02-17 19:32:50|20225.01|20145.01|20226.68|20146.68|20226.68|20146.68|20224.26|20144.26|10
1739820780000|2025-02-17 19:33:00|20226.83|20146.83|20228.07|20148.07|20228.07|20148.07|20226.83|20146.83|10
1739820790000|2025-02-17 19:33:10|20228|20148|20228.19|20148.19|20228.75|20148.75|20227.95|20147.95|10
1739820800000|2025-02-17 19:33:20|20228.18|20148.18|20228.55|20148.55|20229|20149|20228.18|20148.18|10
1739820810000|2025-02-17 19:33:30|20228.64|20148.64|20228.08|20148.08|20229.41|20149.41|20227.98|20147.98|10
1739820820000|2025-02-17 19:33:40|20228.3|20148.3|20229.97|20149.97|20229.97|20149.97|20228.3|20148.3|9
1739820830000|2025-02-17 19:33:50|20230.09|20150.09|20230.34|20150.34|20230.65|20150.65|20230.09|20150.09|10
1739820840000|2025-02-17 19:34:00|20230.57|20150.57|20229.68|20149.68|20230.66|20150.66|20229.66|20149.66|10
1739820850000|2025-02-17 19:34:10|20229.8|20149.8|20227.4|20147.4|20230.47|20150.47|20227.36|20147.36|9
1739820860000|2025-02-17 19:34:20|20227.57|20147.57|20226.03|20146.03|20229.01|20149.01|20226.03|20146.03|10
1739820870000|2025-02-17 19:34:30|20225.53|20145.53|20223.15|20143.15|20225.53|20145.53|20223.11|20143.11|10
1739820880000|2025-02-17 19:34:40|20223.06|20143.06|20220.64|20140.64|20223.06|20143.06|20220.45|20140.45|10
1739820890000|2025-02-17 19:34:50|20220.99|20140.99|20219.08|20139.08|20220.99|20140.99|20218.49|20138.49|9
1739820900000|2025-02-17 19:35:00|20220.13|20140.13|20219.86|20139.86|20220.13|20140.13|20218.25|20138.25|10
1739820910000|2025-02-17 19:35:10|20219.87|20139.87|20221.18|20141.18|20221.3|20141.3|20219.87|20139.87|10
1739820920000|2025-02-17 19:35:20|20221.06|20141.06|20220.25|20140.25|20221.11|20141.11|20220.17|20140.17|10
1739820930000|2025-02-17 19:35:30|20220.27|20140.27|20220.73|20140.73|20221.1|20141.1|20220.27|20140.27|9
1739820940000|2025-02-17 19:35:40|20220.11|20140.11|20216.47|20136.47|20220.11|20140.11|20216|20136|9
1739820950000|2025-02-17 19:35:50|20216.37|20136.37|20217.28|20137.28|20217.28|20137.28|20216.37|20136.37|10
1739820960000|2025-02-17 19:36:00|20217.41|20137.41|20218.12|20138.12|20218.15|20138.15|20217.41|20137.41|7
1739820970000|2025-02-17 19:36:10|20218.1|20138.1|20222.34|20142.34|20222.34|20142.34|20218.1|20138.1|9
1739820980000|2025-02-17 19:36:20|20222.59|20142.59|20220.94|20140.94|20222.76|20142.76|20220.55|20140.55|10
1739820990000|2025-02-17 19:36:30|20220.17|20140.17|20218.54|20138.54|20220.17|20140.17|20218.54|20138.54|10
1739821000000|2025-02-17 19:36:40|20218.73|20138.73|20218.47|20138.47|20218.92|20138.92|20218.47|20138.47|9
1739821010000|2025-02-17 19:36:50|20218.13|20138.13|20218.15|20138.15|20218.15|20138.15|20217.86|20137.86|9
1739821020000|2025-02-17 19:37:00|20217.89|20137.89|20219.34|20139.34|20219.34|20139.34|20217.89|20137.89|10
1739821030000|2025-02-17 19:37:10|20219.49|20139.49|20221.07|20141.07|20221.15|20141.15|20219.49|20139.49|10
1739821040000|2025-02-17 19:37:20|20220.79|20140.79|20221.34|20141.34|20221.34|20141.34|20220.79|20140.79|7
1739821050000|2025-02-17 19:37:30|20221.45|20141.45|20223.49|20143.49|20223.64|20143.64|20221.26|20141.26|9
1739821060000|2025-02-17 19:37:40|20223.81|20143.81|20224.45|20144.45|20224.49|20144.49|20223.75|20143.75|10
1739821070000|2025-02-17 19:37:50|20224.43|20144.43|20224.11|20144.11|20224.43|20144.43|20223.8|20143.8|10
1739821080000|2025-02-17 19:38:00|20224.2|20144.2|20224.21|20144.21|20224.57|20144.57|20223.72|20143.72|9
1739821090000|2025-02-17 19:38:10|20224.11|20144.11|20224.55|20144.55|20224.55|20144.55|20224.05|20144.05|8
1739821100000|2025-02-17 19:38:20|20224.51|20144.51|20225.54|20145.54|20225.55|20145.55|20224.51|20144.51|9
1739821110000|2025-02-17 19:38:30|20225.57|20145.57|20226.76|20146.76|20226.76|20146.76|20225.53|20145.53|8
1739821120000|2025-02-17 19:38:40|20227.5|20147.5|20230.98|20150.98|20231.33|20151.33|20227.5|20147.5|10
1739821130000|2025-02-17 19:38:50|20230.86|20150.86|20232.16|20152.16|20232.27|20152.27|20230.71|20150.71|9
1739821140000|2025-02-17 19:39:00|20232.12|20152.12|20232.07|20152.07|20232.2|20152.2|20231.9|20151.9|10
1739821150000|2025-02-17 19:39:10|20232.2|20152.2|20232.89|20152.89|20232.89|20152.89|20230.84|20150.84|9
1739821160000|2025-02-17 19:39:20|20233.47|20153.47|20234.55|20154.55|20236.09|20156.09|20233.47|20153.47|10
1739821170000|2025-02-17 19:39:30|20235.37|20155.37|20236.17|20156.17|20237.15|20157.15|20235.37|20155.37|9
1739821180000|2025-02-17 19:39:40|20236.04|20156.04|20235.71|20155.71|20236.04|20156.04|20234.9|20154.9|8
1739821190000|2025-02-17 19:39:50|20236.02|20156.02|20237.25|20157.25|20237.32|20157.32|20236.02|20156.02|10
1739821200000|2025-02-17 19:40:00|20237.37|20157.37|20239.45|20159.45|20239.45|20159.45|20237.37|20157.37|10
1739821210000|2025-02-17 19:40:10|20239.52|20159.52|20241.72|20161.72|20242.55|20162.55|20239.52|20159.52|10
1739821220000|2025-02-17 19:40:20|20241.7|20161.7|20240.33|20160.33|20241.7|20161.7|20240.29|20160.29|10
1739821230000|2025-02-17 19:40:30|20239.21|20159.21|20239.67|20159.67|20239.72|20159.72|20239.21|20159.21|10
1739821240000|2025-02-17 19:40:40|20239.66|20159.66|20240.82|20160.82|20240.82|20160.82|20239.66|20159.66|9
1739821250000|2025-02-17 19:40:50|20240.86|20160.86|20242|20162|20242.02|20162.02|20240.86|20160.86|10
1739821260000|2025-02-17 19:41:00|20241.97|20161.97|20241.21|20161.21|20242.93|20162.93|20241.12|20161.12|10
1739821270000|2025-02-17 19:41:10|20241.39|20161.39|20241.19|20161.19|20241.98|20161.98|20241.19|20161.19|8
1739821280000|2025-02-17 19:41:20|20241.23|20161.23|20235.81|20155.81|20241.23|20161.23|20235.8|20155.8|10
1739821290000|2025-02-17 19:41:30|20235.17|20155.17|20226.71|20146.71|20237.24|20157.24|20226.71|20146.71|10
1739821300000|2025-02-17 19:41:40|20226.63|20146.63|20224.38|20144.38|20226.78|20146.78|20224.38|20144.38|10
1739821310000|2025-02-17 19:41:50|20224.41|20144.41|20217.48|20137.48|20224.41|20144.41|20217.19|20137.19|10
1739821320000|2025-02-17 19:42:00|20219.4|20139.4|20219.13|20139.13|20219.59|20139.59|20219.11|20139.11|9
1739821330000|2025-02-17 19:42:10|20219.57|20139.57|20217.52|20137.52|20219.57|20139.57|20217.52|20137.52|9
1739821340000|2025-02-17 19:42:20|20217.54|20137.54|20212.67|20132.67|20217.54|20137.54|20212.67|20132.67|10
1739821350000|2025-02-17 19:42:30|20212.79|20132.79|20211.95|20131.95|20212.79|20132.79|20211.38|20131.38|10
1739821360000|2025-02-17 19:42:40|20211.85|20131.85|20213.74|20133.74|20213.74|20133.74|20211.53|20131.53|10
1739821370000|2025-02-17 19:42:50|20213.82|20133.82|20215.1|20135.1|20215.16|20135.16|20213.82|20133.82|9
1739821380000|2025-02-17 19:43:00|20215.04|20135.04|20211.42|20131.42|20215.06|20135.06|20211.39|20131.39|10
1739821390000|2025-02-17 19:43:10|20212.13|20132.13|20214.05|20134.05|20214.05|20134.05|20212.13|20132.13|10
1739821400000|2025-02-17 19:43:20|20214.44|20134.44|20215.98|20135.98|20215.98|20135.98|20214.42|20134.42|10
1739821410000|2025-02-17 19:43:30|20216.26|20136.26|20217.44|20137.44|20217.44|20137.44|20216.26|20136.26|10
1739821420000|2025-02-17 19:43:40|20217.94|20137.94|20220.96|20140.96|20220.96|20140.96|20217.81|20137.81|10
1739821430000|2025-02-17 19:43:50|20223.5|20143.5|20225.03|20145.03|20225.12|20145.12|20223.5|20143.5|9
1739821440000|2025-02-17 19:44:00|20225.28|20145.28|20222.99|20142.99|20225.29|20145.29|20222.99|20142.99|10
1739821450000|2025-02-17 19:44:10|20222.47|20142.47|20220.75|20140.75|20222.47|20142.47|20219.66|20139.66|10
1739821460000|2025-02-17 19:44:20|20220.81|20140.81|20221.86|20141.86|20222.04|20142.04|20220.81|20140.81|9
1739821470000|2025-02-17 19:44:30|20221.93|20141.93|20222.94|20142.94|20222.94|20142.94|20221.93|20141.93|9
1739821480000|2025-02-17 19:44:40|20223.03|20143.03|20222.84|20142.84|20223.1|20143.1|20222.81|20142.81|9
1739821490000|2025-02-17 19:44:50|20222.91|20142.91|20222.26|20142.26|20222.96|20142.96|20222.26|20142.26|9
1739821500000|2025-02-17 19:45:00|20222.11|20142.11|20222.01|20142.01|20222.11|20142.11|20220.38|20140.38|10
1739821510000|2025-02-17 19:45:10|20221.98|20141.98|20220.62|20140.62|20222.59|20142.59|20220.62|20140.62|10
1739821520000|2025-02-17 19:45:20|20220.5|20140.5|20219.52|20139.52|20220.57|20140.57|20219.52|20139.52|10
1739821530000|2025-02-17 19:45:30|20219.45|20139.45|20217.46|20137.46|20219.84|20139.84|20217.46|20137.46|10
1739821540000|2025-02-17 19:45:40|20216.89|20136.89|20214.21|20134.21|20216.89|20136.89|20213.8|20133.8|10
1739821550000|2025-02-17 19:45:50|20214.41|20134.41|20220.66|20140.66|20222.73|20142.73|20214.41|20134.41|10
1739821560000|2025-02-17 19:46:00|20220.48|20140.48|20217.59|20137.59|20220.48|20140.48|20217.51|20137.51|10
1739821570000|2025-02-17 19:46:10|20217.72|20137.72|20220.22|20140.22|20220.6|20140.6|20217.72|20137.72|10
1739821580000|2025-02-17 19:46:20|20220.61|20140.61|20222.4|20142.4|20222.43|20142.43|20220.61|20140.61|9
1739821590000|2025-02-17 19:46:30|20223.05|20143.05|20227.05|20147.05|20227.05|20147.05|20222.93|20142.93|10
1739821600000|2025-02-17 19:46:40|20227.26|20147.26|20226.67|20146.67|20227.26|20147.26|20226.6|20146.6|10
1739821610000|2025-02-17 19:46:50|20226.62|20146.62|20226.51|20146.51|20226.62|20146.62|20226.16|20146.16|10
1739821620000|2025-02-17 19:47:00|20226.64|20146.64|20228.3|20148.3|20228.3|20148.3|20226.18|20146.18|10
1739821630000|2025-02-17 19:47:10|20228.81|20148.81|20230.06|20150.06|20230.06|20150.06|20228.81|20148.81|9
1739821640000|2025-02-17 19:47:20|20228.9|20148.9|20228.74|20148.74|20228.9|20148.9|20228.1|20148.1|10
1739821650000|2025-02-17 19:47:30|20228.75|20148.75|20228.65|20148.65|20228.86|20148.86|20227.97|20147.97|9
1739821660000|2025-02-17 19:47:40|20228.5|20148.5|20230.59|20150.59|20230.59|20150.59|20228.36|20148.36|10
1739821670000|2025-02-17 19:47:50|20231.26|20151.26|20231.18|20151.18|20231.5|20151.5|20230.89|20150.89|9
1739821680000|2025-02-17 19:48:00|20226.53|20146.53|20228|20148|20228|20148|20226.5|20146.5|9
1739821690000|2025-02-17 19:48:10|20227.92|20147.92|20228.48|20148.48|20230.75|20150.75|20227.92|20147.92|10
1739821700000|2025-02-17 19:48:20|20227.46|20147.46|20228.96|20148.96|20229.08|20149.08|20227.46|20147.46|10
1739821710000|2025-02-17 19:48:30|20228.41|20148.41|20226.75|20146.75|20228.54|20148.54|20226.75|20146.75|10
1739821720000|2025-02-17 19:48:40|20226.34|20146.34|20225.26|20145.26|20226.34|20146.34|20225.26|20145.26|10
1739821730000|2025-02-17 19:48:50|20225.36|20145.36|20225.52|20145.52|20225.68|20145.68|20225.36|20145.36|10
1739821740000|2025-02-17 19:49:00|20225.39|20145.39|20224.86|20144.86|20225.39|20145.39|20224.5|20144.5|10
1739821750000|2025-02-17 19:49:10|20224.89|20144.89|20225.47|20145.47|20225.47|20145.47|20224.78|20144.78|8
1739821760000|2025-02-17 19:49:20|20225.48|20145.48|20223.94|20143.94|20225.48|20145.48|20223.93|20143.93|10
1739821770000|2025-02-17 19:49:30|20223.8|20143.8|20223.58|20143.58|20224.7|20144.7|20223.58|20143.58|10
1739821780000|2025-02-17 19:49:40|20223.06|20143.06|20222.65|20142.65|20223.38|20143.38|20222.65|20142.65|10
1739821790000|2025-02-17 19:49:50|20222.22|20142.22|20222.45|20142.45|20222.46|20142.46|20221.99|20141.99|9
1739821800000|2025-02-17 19:50:00|20225.38|20145.38|20224.61|20144.61|20225.39|20145.39|20224.01|20144.01|10
1739821810000|2025-02-17 19:50:10|20224.75|20144.75|20228.27|20148.27|20228.27|20148.27|20224.75|20144.75|10
1739821820000|2025-02-17 19:50:20|20229.89|20149.89|20231.8|20151.8|20232.2|20152.2|20229.89|20149.89|10
1739821830000|2025-02-17 19:50:30|20232.39|20152.39|20232.32|20152.32|20232.73|20152.73|20231.9|20151.9|10
1739821840000|2025-02-17 19:50:40|20232.31|20152.31|20232.48|20152.48|20232.68|20152.68|20232.18|20152.18|10
1739821850000|2025-02-17 19:50:50|20232.68|20152.68|20235.7|20155.7|20235.7|20155.7|20232.68|20152.68|9
1739821860000|2025-02-17 19:51:00|20235.92|20155.92|20242.63|20162.63|20242.89|20162.89|20235.92|20155.92|9
1739821870000|2025-02-17 19:51:10|20242.33|20162.33|20244.42|20164.42|20244.45|20164.45|20242.33|20162.33|10
1739821880000|2025-02-17 19:51:20|20244.03|20164.03|20247.54|20167.54|20247.54|20167.54|20244.03|20164.03|10
1739821890000|2025-02-17 19:51:30|20247.64|20167.64|20247.59|20167.59|20247.8|20167.8|20247.5|20167.5|9
1739821900000|2025-02-17 19:51:40|20247.42|20167.42|20247.28|20167.28|20248.11|20168.11|20247.19|20167.19|10
1739821910000|2025-02-17 19:51:50|20247.22|20167.22|20247.03|20167.03|20247.23|20167.23|20247.03|20167.03|9
1739821920000|2025-02-17 19:52:00|20247.17|20167.17|20247.1|20167.1|20247.19|20167.19|20246.54|20166.54|10
1739821930000|2025-02-17 19:52:10|20247.16|20167.16|20245.22|20165.22|20247.17|20167.17|20245.22|20165.22|8
1739821940000|2025-02-17 19:52:20|20244.84|20164.84|20243.83|20163.83|20244.84|20164.84|20243.79|20163.79|8
1739821950000|2025-02-17 19:52:30|20243.82|20163.82|20243.37|20163.37|20243.9|20163.9|20243.37|20163.37|7
1739821960000|2025-02-17 19:52:40|20243.27|20163.27|20241.78|20161.78|20243.27|20163.27|20241.78|20161.78|10
1739821970000|2025-02-17 19:52:50|20241.72|20161.72|20243.24|20163.24|20243.29|20163.29|20241.72|20161.72|10
1739821980000|2025-02-17 19:53:00|20243.37|20163.37|20243.45|20163.45|20243.45|20163.45|20243.31|20163.31|9
1739821990000|2025-02-17 19:53:10|20243.25|20163.25|20245.45|20165.45|20245.45|20165.45|20243.25|20163.25|10
1739822000000|2025-02-17 19:53:20|20245.35|20165.35|20247.37|20167.37|20247.43|20167.43|20244.26|20164.26|10
1739822010000|2025-02-17 19:53:30|20247.38|20167.38|20250.07|20170.07|20250.27|20170.27|20247.38|20167.38|7
1739822020000|2025-02-17 19:53:40|20241.39|20161.39|20240.92|20160.92|20241.9|20161.9|20240.92|20160.92|8
1739822030000|2025-02-17 19:53:50|20240.93|20160.93|20243.42|20163.42|20243.42|20163.42|20240.93|20160.93|8
1739822040000|2025-02-17 19:54:00|20243.38|20163.38|20244.56|20164.56|20244.56|20164.56|20242.78|20162.78|10
1739822050000|2025-02-17 19:54:10|20244.59|20164.59|20247.4|20167.4|20247.47|20167.47|20244.58|20164.58|7
1739822060000|2025-02-17 19:54:20|20248.69|20168.69|20254.02|20174.02|20254.02|20174.02|20248.69|20168.69|9
1739822070000|2025-02-17 19:54:30|20254.23|20174.23|20254.3|20174.3|20255.09|20175.09|20253.93|20173.93|9
1739822080000|2025-02-17 19:54:40|20254.08|20174.08|20252.01|20172.01|20254.08|20174.08|20252.01|20172.01|10
1739822090000|2025-02-17 19:54:50|20252.06|20172.06|20251.63|20171.63|20252.52|20172.52|20251.63|20171.63|9
1739822100000|2025-02-17 19:55:00|20251.58|20171.58|20251.15|20171.15|20251.96|20171.96|20251.15|20171.15|9
1739822110000|2025-02-17 19:55:10|20250.88|20170.88|20250.61|20170.61|20251.17|20171.17|20250.12|20170.12|10
1739822120000|2025-02-17 19:55:20|20250.64|20170.64|20253.05|20173.05|20253.05|20173.05|20250.64|20170.64|8
1739822130000|2025-02-17 19:55:30|20255.22|20175.22|20255.28|20175.28|20255.38|20175.38|20255.04|20175.04|10
1739822140000|2025-02-17 19:55:40|20255.26|20175.26|20254.87|20174.87|20255.26|20175.26|20254.87|20174.87|10
1739822150000|2025-02-17 19:55:50|20254.73|20174.73|20254.9|20174.9|20255|20175|20254.69|20174.69|10
1739822160000|2025-02-17 19:56:00|20254.84|20174.84|20254.55|20174.55|20254.84|20174.84|20254.53|20174.53|10
1739822170000|2025-02-17 19:56:10|20254.53|20174.53|20255.3|20175.3|20255.3|20175.3|20253.59|20173.59|10
1739822180000|2025-02-17 19:56:20|20255.29|20175.29|20254.49|20174.49|20256.09|20176.09|20254.49|20174.49|10
1739822190000|2025-02-17 19:56:30|20254.38|20174.38|20254.52|20174.52|20255.28|20175.28|20254.38|20174.38|10
1739822200000|2025-02-17 19:56:40|20254.48|20174.48|20256.32|20176.32|20256.32|20176.32|20254.47|20174.47|10
1739822210000|2025-02-17 19:56:50|20256.41|20176.41|20257.16|20177.16|20257.16|20177.16|20256.41|20176.41|8
1739822220000|2025-02-17 19:57:00|20257.33|20177.33|20257.36|20177.36|20257.36|20177.36|20257.27|20177.27|6
1739822230000|2025-02-17 19:57:10|20257.51|20177.51|20259.12|20179.12|20259.12|20179.12|20257.51|20177.51|10
1739822240000|2025-02-17 19:57:20|20259.17|20179.17|20259.66|20179.66|20259.66|20179.66|20259.02|20179.02|9
1739822250000|2025-02-17 19:57:30|20259.65|20179.65|20258.81|20178.81|20260.07|20180.07|20258.81|20178.81|8
1739822260000|2025-02-17 19:57:40|20258.8|20178.8|20257.88|20177.88|20258.8|20178.8|20257.88|20177.88|10
1739822270000|2025-02-17 19:57:50|20257.72|20177.72|20254.9|20174.9|20257.72|20177.72|20254.9|20174.9|9
1739822280000|2025-02-17 19:58:00|20254.73|20174.73|20254.08|20174.08|20254.96|20174.96|20254.08|20174.08|10
1739822290000|2025-02-17 19:58:10|20253.54|20173.54|20251.35|20171.35|20253.54|20173.54|20251.35|20171.35|10
1739822300000|2025-02-17 19:58:20|20251.15|20171.15|20249.27|20169.27|20251.15|20171.15|20248.99|20168.99|10
1739822310000|2025-02-17 19:58:30|20249.25|20169.25|20250|20170|20250|20170|20249.04|20169.04|10
1739822320000|2025-02-17 19:58:40|20258.27|20178.27|20257.59|20177.59|20258.3|20178.3|20257.3|20177.3|10
1739822330000|2025-02-17 19:58:50|20258.11|20178.11|20259.95|20179.95|20260.01|20180.01|20258.11|20178.11|10
1739822340000|2025-02-17 19:59:00|20259.98|20179.98|20259.84|20179.84|20260.3|20180.3|20259.17|20179.17|10
1739822350000|2025-02-17 19:59:10|20259.94|20179.94|20260.27|20180.27|20261.15|20181.15|20259.83|20179.83|10
1739822360000|2025-02-17 19:59:20|20260.29|20180.29|20259.92|20179.92|20260.29|20180.29|20259.91|20179.91|9
1739822370000|2025-02-17 19:59:30|20259.59|20179.59|20258.69|20178.69|20259.59|20179.59|20258.55|20178.55|9
1739822380000|2025-02-17 19:59:40|20258.42|20178.42|20258.33|20178.33|20258.52|20178.52|20258.32|20178.32|9
1739822390000|2025-02-17 19:59:50|20257.27|20177.27|20255.63|20175.63|20257.27|20177.27|20255.63|20175.63|9
1739822400000|2025-02-17 20:00:00|20255.59|20175.59|20252.36|20172.36|20255.59|20175.59|20252.36|20172.36|9
1739822410000|2025-02-17 20:00:10|20251.69|20171.69|20251.34|20171.34|20252.44|20172.44|20251.34|20171.34|10
1739822420000|2025-02-17 20:00:20|20251.3|20171.3|20252.94|20172.94|20252.94|20172.94|20251.29|20171.29|10
1739822430000|2025-02-17 20:00:30|20253.28|20173.28|20252.54|20172.54|20253.69|20173.69|20252.45|20172.45|10
1739822440000|2025-02-17 20:00:40|20252.75|20172.75|20253.31|20173.31|20253.54|20173.54|20252.72|20172.72|10
1739822450000|2025-02-17 20:00:50|20253.33|20173.33|20256.93|20176.93|20256.93|20176.93|20253.33|20173.33|9
1739822460000|2025-02-17 20:01:00|20258.87|20178.87|20263.92|20183.92|20263.92|20183.92|20258.87|20178.87|10
1739822470000|2025-02-17 20:01:10|20263.96|20183.96|20262.72|20182.72|20265.18|20185.18|20262.72|20182.72|10
1739822480000|2025-02-17 20:01:20|20262.26|20182.26|20258.92|20178.92|20262.26|20182.26|20258.92|20178.92|9
1739822490000|2025-02-17 20:01:30|20258.74|20178.74|20258.65|20178.65|20258.82|20178.82|20258.24|20178.24|9
1739822500000|2025-02-17 20:01:40|20258.5|20178.5|20258.22|20178.22|20258.54|20178.54|20258.13|20178.13|9
1739822510000|2025-02-17 20:01:50|20258.33|20178.33|20258.2|20178.2|20258.33|20178.33|20258.06|20178.06|9
1739822520000|2025-02-17 20:02:00|20258.17|20178.17|20257.38|20177.38|20258.17|20178.17|20257.26|20177.26|10
1739822530000|2025-02-17 20:02:10|20258.76|20178.76|20263.34|20183.34|20263.34|20183.34|20258.76|20178.76|10
1739822540000|2025-02-17 20:02:20|20264.93|20184.93|20261.18|20181.18|20264.93|20184.93|20261.18|20181.18|10
1739822550000|2025-02-17 20:02:30|20261.15|20181.15|20260.35|20180.35|20261.15|20181.15|20260.2|20180.2|10
1739822560000|2025-02-17 20:02:40|20260.34|20180.34|20260.27|20180.27|20260.34|20180.34|20260.14|20180.14|9
1739822570000|2025-02-17 20:02:50|20260.13|20180.13|20259.84|20179.84|20260.13|20180.13|20259.84|20179.84|10
1739822580000|2025-02-17 20:03:00|20259.75|20179.75|20259.15|20179.15|20260.18|20180.18|20257.84|20177.84|10
1739822590000|2025-02-17 20:03:10|20259.16|20179.16|20257.06|20177.06|20259.22|20179.22|20256.82|20176.82|10
1739822600000|2025-02-17 20:03:20|20257.14|20177.14|20256.62|20176.62|20257.14|20177.14|20256.13|20176.13|9
1739822610000|2025-02-17 20:03:30|20256.69|20176.69|20247.07|20167.07|20256.84|20176.84|20247.07|20167.07|8
1739822620000|2025-02-17 20:03:40|20246.99|20166.99|20246.09|20166.09|20246.99|20166.99|20246|20166|9
1739822630000|2025-02-17 20:03:50|20246.35|20166.35|20247.86|20167.86|20248.17|20168.17|20246.35|20166.35|10
1739822640000|2025-02-17 20:04:00|20247.68|20167.68|20248.74|20168.74|20248.74|20168.74|20247.67|20167.67|10
1739822650000|2025-02-17 20:04:10|20249.12|20169.12|20249.26|20169.26|20249.36|20169.36|20249.12|20169.12|9
1739822660000|2025-02-17 20:04:20|20249.15|20169.15|20250.34|20170.34|20250.34|20170.34|20249.1|20169.1|9
1739822670000|2025-02-17 20:04:30|20250.54|20170.54|20248.58|20168.58|20250.8|20170.8|20248.58|20168.58|9
1739822680000|2025-02-17 20:04:40|20248.65|20168.65|20247.74|20167.74|20248.85|20168.85|20247.74|20167.74|10
1739822690000|2025-02-17 20:04:50|20247.22|20167.22|20247.59|20167.59|20247.59|20167.59|20246.54|20166.54|10
1739822700000|2025-02-17 20:05:00|20247.78|20167.78|20249.34|20169.34|20249.34|20169.34|20247.24|20167.24|10
1739822710000|2025-02-17 20:05:10|20249.46|20169.46|20249.3|20169.3|20249.56|20169.56|20248.89|20168.89|10
1739822720000|2025-02-17 20:05:20|20249.17|20169.17|20252.71|20172.71|20252.71|20172.71|20248.86|20168.86|10
1739822730000|2025-02-17 20:05:30|20253.16|20173.16|20257.02|20177.02|20257.02|20177.02|20253.16|20173.16|10
1739822740000|2025-02-17 20:05:40|20257.17|20177.17|20258.75|20178.75|20258.75|20178.75|20257.14|20177.14|9
1739822750000|2025-02-17 20:05:50|20259.23|20179.23|20265|20185|20265|20185|20259.23|20179.23|10
1739822760000|2025-02-17 20:06:00|20265.1|20185.1|20267.87|20187.87|20267.87|20187.87|20264.89|20184.89|10
1739822770000|2025-02-17 20:06:10|20267.99|20187.99|20267.94|20187.94|20269.08|20189.08|20267.59|20187.59|10
1739822780000|2025-02-17 20:06:20|20267.89|20187.89|20267.04|20187.04|20268.12|20188.12|20266.77|20186.77|10
1739822790000|2025-02-17 20:06:30|20267.08|20187.08|20267.14|20187.14|20267.14|20187.14|20266.58|20186.58|10
1739822800000|2025-02-17 20:06:40|20267.1|20187.1|20268.01|20188.01|20268.53|20188.53|20266.18|20186.18|9
1739822810000|2025-02-17 20:06:50|20267.23|20187.23|20268.64|20188.64|20268.64|20188.64|20266.8|20186.8|10
1739822820000|2025-02-17 20:07:00|20268.73|20188.73|20273.48|20193.48|20273.48|20193.48|20268.73|20188.73|10
1739822830000|2025-02-17 20:07:10|20273.61|20193.61|20274.77|20194.77|20275.29|20195.29|20273.61|20193.61|9
1739822840000|2025-02-17 20:07:20|20274.76|20194.76|20274.52|20194.52|20274.76|20194.76|20272.62|20192.62|8
1739822850000|2025-02-17 20:07:30|20274.25|20194.25|20277.7|20197.7|20277.77|20197.77|20274.25|20194.25|9
1739822860000|2025-02-17 20:07:40|20278.18|20198.18|20279.64|20199.64|20279.64|20199.64|20278.18|20198.18|10
1739822870000|2025-02-17 20:07:50|20279.68|20199.68|20288.47|20208.47|20288.66|20208.66|20278.84|20198.84|10
1739822880000|2025-02-17 20:08:00|20288.48|20208.48|20286.29|20206.29|20288.48|20208.48|20285.95|20205.95|10
1739822890000|2025-02-17 20:08:10|20286.33|20206.33|20286.99|20206.99|20286.99|20206.99|20286.33|20206.33|10
1739822900000|2025-02-17 20:08:20|20287.22|20207.22|20290.35|20210.35|20290.35|20210.35|20287.22|20207.22|9
1739822910000|2025-02-17 20:08:30|20290.41|20210.41|20291.47|20211.47|20291.47|20211.47|20290.41|20210.41|10
1739822920000|2025-02-17 20:08:40|20292.37|20212.37|20294.67|20214.67|20294.68|20214.68|20292.33|20212.33|7
1739822930000|2025-02-17 20:08:50|20294.68|20214.68|20299.44|20219.44|20299.44|20219.44|20294.68|20214.68|9
1739822940000|2025-02-17 20:09:00|20300.55|20220.55|20301.3|20221.3|20301.3|20221.3|20300.55|20220.55|8
1739822950000|2025-02-17 20:09:10|20301.91|20221.91|20307.88|20227.88|20307.88|20227.88|20301.91|20221.91|9
1739822960000|2025-02-17 20:09:20|20308.68|20228.68|20311.47|20231.47|20311.47|20231.47|20308.68|20228.68|10
1739822970000|2025-02-17 20:09:30|20311.65|20231.65|20312.77|20232.77|20313.42|20233.42|20311.65|20231.65|10
1739822980000|2025-02-17 20:09:40|20312.61|20232.61|20313.61|20233.61|20313.61|20233.61|20312.4|20232.4|10
1739822990000|2025-02-17 20:09:50|20314.02|20234.02|20314.41|20234.41|20314.65|20234.65|20313.66|20233.66|10
1739823000000|2025-02-17 20:10:00|20314.77|20234.77|20315.28|20235.28|20316.28|20236.28|20314.77|20234.77|10
1739823010000|2025-02-17 20:10:10|20315.24|20235.24|20310.71|20230.71|20315.24|20235.24|20310.71|20230.71|10
1739823020000|2025-02-17 20:10:20|20310.68|20230.68|20313.48|20233.48|20313.64|20233.64|20310.68|20230.68|10
1739823030000|2025-02-17 20:10:30|20312.95|20232.95|20313.12|20233.12|20313.97|20233.97|20312.66|20232.66|10
1739823040000|2025-02-17 20:10:40|20313.1|20233.1|20312.76|20232.76|20313.22|20233.22|20312.35|20232.35|10
1739823050000|2025-02-17 20:10:50|20312.89|20232.89|20313.94|20233.94|20313.94|20233.94|20312.89|20232.89|9
1739823060000|2025-02-17 20:11:00|20314.21|20234.21|20317.72|20237.72|20317.72|20237.72|20314.21|20234.21|9
1739823070000|2025-02-17 20:11:10|20317.76|20237.76|20319.02|20239.02|20319.02|20239.02|20317.76|20237.76|10
1739823080000|2025-02-17 20:11:20|20319.36|20239.36|20320.78|20240.78|20321.29|20241.29|20319.36|20239.36|10
1739823090000|2025-02-17 20:11:30|20319.99|20239.99|20319.4|20239.4|20319.99|20239.99|20319.28|20239.28|9
1739823100000|2025-02-17 20:11:40|20319.38|20239.38|20317.15|20237.15|20319.38|20239.38|20317.15|20237.15|9
1739823110000|2025-02-17 20:11:50|20317.14|20237.14|20314.14|20234.14|20317.14|20237.14|20314.13|20234.13|10
1739823120000|2025-02-17 20:12:00|20313.37|20233.37|20313.62|20233.62|20313.62|20233.62|20312.17|20232.17|10
1739823130000|2025-02-17 20:12:10|20313.99|20233.99|20318.71|20238.71|20318.71|20238.71|20313.84|20233.84|10
1739823140000|2025-02-17 20:12:20|20318.52|20238.52|20318.42|20238.42|20319.15|20239.15|20318.22|20238.22|9
1739823150000|2025-02-17 20:12:30|20318.58|20238.58|20319.11|20239.11|20319.87|20239.87|20318.45|20238.45|9
1739823160000|2025-02-17 20:12:40|20319.41|20239.41|20319.69|20239.69|20319.94|20239.94|20319.16|20239.16|9
1739823170000|2025-02-17 20:12:50|20319.95|20239.95|20325.63|20245.63|20325.63|20245.63|20319.95|20239.95|10
1739823180000|2025-02-17 20:13:00|20326.89|20246.89|20326.59|20246.59|20326.89|20246.89|20326.35|20246.35|10
1739823190000|2025-02-17 20:13:10|20328.2|20248.2|20327.73|20247.73|20328.22|20248.22|20327.58|20247.58|10
1739823200000|2025-02-17 20:13:20|20327.81|20247.81|20328.48|20248.48|20328.48|20248.48|20327.74|20247.74|10
1739823210000|2025-02-17 20:13:30|20328.78|20248.78|20328.13|20248.13|20328.9|20248.9|20327.95|20247.95|10
1739823220000|2025-02-17 20:13:40|20328.1|20248.1|20325.05|20245.05|20328.1|20248.1|20325.05|20245.05|10
1739823230000|2025-02-17 20:13:50|20324.73|20244.73|20323.98|20243.98|20324.83|20244.83|20323.89|20243.89|8
1739823240000|2025-02-17 20:14:00|20323.87|20243.87|20324.11|20244.11|20324.11|20244.11|20323.46|20243.46|9
1739823250000|2025-02-17 20:14:10|20323.97|20243.97|20326.3|20246.3|20326.3|20246.3|20323.97|20243.97|10
1739823260000|2025-02-17 20:14:20|20326.29|20246.29|20326.77|20246.77|20326.83|20246.83|20326.29|20246.29|10
1739823270000|2025-02-17 20:14:30|20326.83|20246.83|20331.65|20251.65|20331.65|20251.65|20326.83|20246.83|9
1739823280000|2025-02-17 20:14:40|20331.59|20251.59|20329.5|20249.5|20331.59|20251.59|20329.5|20249.5|10
1739823290000|2025-02-17 20:14:50|20329.03|20249.03|20324.8|20244.8|20329.03|20249.03|20324.8|20244.8|10
1739823300000|2025-02-17 20:15:00|20324.74|20244.74|20327.03|20247.03|20327.03|20247.03|20323.75|20243.75|10
1739823310000|2025-02-17 20:15:10|20328.04|20248.04|20325.12|20245.12|20328.07|20248.07|20325.12|20245.12|10
1739823320000|2025-02-17 20:15:20|20324.99|20244.99|20321.61|20241.61|20324.99|20244.99|20321.16|20241.16|10
1739823330000|2025-02-17 20:15:30|20320.07|20240.07|20320.31|20240.31|20320.36|20240.36|20318.9|20238.9|10
1739823340000|2025-02-17 20:15:40|20320.27|20240.27|20320.52|20240.52|20320.83|20240.83|20320.27|20240.27|10
1739823350000|2025-02-17 20:15:50|20320.39|20240.39|20320.29|20240.29|20320.39|20240.39|20319.92|20239.92|9
1739823360000|2025-02-17 20:16:00|20320.27|20240.27|20318.92|20238.92|20320.27|20240.27|20318.92|20238.92|9
1739823370000|2025-02-17 20:16:10|20318.87|20238.87|20318.21|20238.21|20318.87|20238.87|20318.11|20238.11|10
1739823380000|2025-02-17 20:16:20|20318.2|20238.2|20322.87|20242.87|20322.87|20242.87|20318.2|20238.2|9
1739823390000|2025-02-17 20:16:30|20323.06|20243.06|20323.77|20243.77|20323.82|20243.82|20323.06|20243.06|10
1739823400000|2025-02-17 20:16:40|20323.75|20243.75|20324.3|20244.3|20324.44|20244.44|20323.73|20243.73|8
1739823410000|2025-02-17 20:16:50|20324.23|20244.23|20321.93|20241.93|20324.23|20244.23|20321.4|20241.4|7
1739823420000|2025-02-17 20:17:00|20321.96|20241.96|20323.83|20243.83|20323.83|20243.83|20321.81|20241.81|10
1739823430000|2025-02-17 20:17:10|20324.77|20244.77|20327.75|20247.75|20328.16|20248.16|20324.77|20244.77|10
1739823440000|2025-02-17 20:17:20|20329.35|20249.35|20330.83|20250.83|20330.83|20250.83|20329.26|20249.26|9
1739823450000|2025-02-17 20:17:30|20330.84|20250.84|20331.46|20251.46|20331.46|20251.46|20330.84|20250.84|10
1739823460000|2025-02-17 20:17:40|20332.03|20252.03|20330.84|20250.84|20332.27|20252.27|20330.84|20250.84|9
1739823470000|2025-02-17 20:17:50|20331.77|20251.77|20329.83|20249.83|20332.44|20252.44|20329.83|20249.83|10
1739823480000|2025-02-17 20:18:00|20329.76|20249.76|20330.75|20250.75|20330.75|20250.75|20329.75|20249.75|10
1739823490000|2025-02-17 20:18:10|20331.76|20251.76|20334.34|20254.34|20334.83|20254.83|20331.76|20251.76|10
1739823500000|2025-02-17 20:18:20|20334.53|20254.53|20333.91|20253.91|20335.04|20255.04|20333.91|20253.91|10
1739823510000|2025-02-17 20:18:30|20333.79|20253.79|20333.62|20253.62|20333.89|20253.89|20333.14|20253.14|10
1739823520000|2025-02-17 20:18:40|20333.66|20253.66|20335.43|20255.43|20335.43|20255.43|20333.37|20253.37|10
1739823530000|2025-02-17 20:18:50|20335.75|20255.75|20332.25|20252.25|20335.75|20255.75|20332.25|20252.25|10
1739823540000|2025-02-17 20:19:00|20331.97|20251.97|20328.95|20248.95|20332|20252|20328.95|20248.95|10
1739823550000|2025-02-17 20:19:10|20328.28|20248.28|20328.09|20248.09|20328.28|20248.28|20327.8|20247.8|10
1739823560000|2025-02-17 20:19:20|20328.01|20248.01|20326.33|20246.33|20328.01|20248.01|20326.32|20246.32|10
1739823570000|2025-02-17 20:19:30|20325.36|20245.36|20331.02|20251.02|20331.14|20251.14|20325.36|20245.36|9
1739823580000|2025-02-17 20:19:40|20331.07|20251.07|20328.79|20248.79|20331.23|20251.23|20328.79|20248.79|10
1739823590000|2025-02-17 20:19:50|20328.81|20248.81|20329.28|20249.28|20329.49|20249.49|20328.81|20248.81|9
1739823600000|2025-02-17 20:20:00|20329.38|20249.38|20330.17|20250.17|20330.17|20250.17|20329.3|20249.3|9
1739823610000|2025-02-17 20:20:10|20329.99|20249.99|20330.35|20250.35|20330.51|20250.51|20329.99|20249.99|10
1739823620000|2025-02-17 20:20:20|20330.58|20250.58|20332.59|20252.59|20332.8|20252.8|20330.58|20250.58|10
1739823630000|2025-02-17 20:20:30|20332.35|20252.35|20335.29|20255.29|20335.4|20255.4|20332.35|20252.35|10
1739823640000|2025-02-17 20:20:40|20335.11|20255.11|20334.88|20254.88|20335.24|20255.24|20334.88|20254.88|9
1739823650000|2025-02-17 20:20:50|20334.87|20254.87|20334.97|20254.97|20334.97|20254.97|20334.61|20254.61|9
1739823660000|2025-02-17 20:21:00|20335|20255|20339.83|20259.83|20339.83|20259.83|20335|20255|10
1739823670000|2025-02-17 20:21:10|20340.88|20260.88|20342.91|20262.91|20342.91|20262.91|20340.88|20260.88|10
1739823680000|2025-02-17 20:21:20|20343.91|20263.91|20344.31|20264.31|20344.41|20264.41|20343.91|20263.91|8
1739823690000|2025-02-17 20:21:30|20344.61|20264.61|20345.69|20265.69|20345.95|20265.95|20344.42|20264.42|9
1739823700000|2025-02-17 20:21:40|20345.57|20265.57|20345.97|20265.97|20346.93|20266.93|20345.57|20265.57|10
1739823710000|2025-02-17 20:21:50|20346.05|20266.05|20342.41|20262.41|20348.4|20268.4|20342.01|20262.01|10
1739823720000|2025-02-17 20:22:00|20342.46|20262.46|20343.44|20263.44|20343.53|20263.53|20342.46|20262.46|9
1739823730000|2025-02-17 20:22:10|20342.88|20262.88|20343.86|20263.86|20343.91|20263.91|20342.87|20262.87|10
1739823740000|2025-02-17 20:22:20|20347.43|20267.43|20347.75|20267.75|20347.93|20267.93|20346.35|20266.35|10
1739823750000|2025-02-17 20:22:30|20347.83|20267.83|20349.26|20269.26|20349.26|20269.26|20347.83|20267.83|10
1739823760000|2025-02-17 20:22:40|20349.43|20269.43|20348.84|20268.84|20349.78|20269.78|20348.84|20268.84|10
1739823770000|2025-02-17 20:22:50|20347.87|20267.87|20347.9|20267.9|20348.08|20268.08|20347.83|20267.83|8
1739823780000|2025-02-17 20:23:00|20347.82|20267.82|20353.67|20273.67|20353.67|20273.67|20346.83|20266.83|9
1739823790000|2025-02-17 20:23:10|20353.6|20273.6|20354.41|20274.41|20354.47|20274.47|20353.48|20273.48|9
1739823800000|2025-02-17 20:23:20|20355.11|20275.11|20356.64|20276.64|20356.64|20276.64|20355.11|20275.11|10
1739823810000|2025-02-17 20:23:30|20356.78|20276.78|20359.78|20279.78|20359.83|20279.83|20356.78|20276.78|10
1739823820000|2025-02-17 20:23:40|20359.91|20279.91|20360.03|20280.03|20360.05|20280.05|20359.48|20279.48|10
1739823830000|2025-02-17 20:23:50|20359.89|20279.89|20359.61|20279.61|20359.92|20279.92|20359.6|20279.6|10
1739823840000|2025-02-17 20:24:00|20359.45|20279.45|20359.77|20279.77|20359.77|20279.77|20358.75|20278.75|9
1739823850000|2025-02-17 20:24:10|20363.4|20283.4|20366.06|20286.06|20366.06|20286.06|20361.42|20281.42|10
1739823860000|2025-02-17 20:24:20|20365.55|20285.55|20363.94|20283.94|20365.55|20285.55|20363.94|20283.94|9
1739823870000|2025-02-17 20:24:30|20363.96|20283.96|20363.67|20283.67|20364.63|20284.63|20363.38|20283.38|10
1739823880000|2025-02-17 20:24:40|20363.9|20283.9|20367|20287|20367|20287|20363.9|20283.9|10
1739823890000|2025-02-17 20:24:50|20367.1|20287.1|20368.23|20288.23|20368.23|20288.23|20367.1|20287.1|10
1739823900000|2025-02-17 20:25:00|20368.22|20288.22|20368.87|20288.87|20368.88|20288.88|20368|20288|10
1739823910000|2025-02-17 20:25:10|20369.14|20289.14|20373.75|20293.75|20373.79|20293.79|20369.14|20289.14|10
1739823920000|2025-02-17 20:25:20|20373.78|20293.78|20378.68|20298.68|20378.68|20298.68|20373.78|20293.78|10
1739823930000|2025-02-17 20:25:30|20378.92|20298.92|20378.1|20298.1|20378.92|20298.92|20377.67|20297.67|10
1739823940000|2025-02-17 20:25:40|20377.92|20297.92|20376.98|20296.98|20377.92|20297.92|20376.98|20296.98|10
1739823950000|2025-02-17 20:25:50|20376.88|20296.88|20376.97|20296.97|20377.22|20297.22|20376.32|20296.32|10
1739823960000|2025-02-17 20:26:00|20376.84|20296.84|20376.89|20296.89|20377.52|20297.52|20376.76|20296.76|9
1739823970000|2025-02-17 20:26:10|20376.93|20296.93|20373.63|20293.63|20377.77|20297.77|20373.63|20293.63|10
1739823980000|2025-02-17 20:26:20|20373.56|20293.56|20371.99|20291.99|20373.57|20293.57|20371.74|20291.74|10
1739823990000|2025-02-17 20:26:30|20372.06|20292.06|20372.65|20292.65|20372.65|20292.65|20371.6|20291.6|8
1739824000000|2025-02-17 20:26:40|20372.72|20292.72|20371.61|20291.61|20372.78|20292.78|20371.59|20291.59|9
1739824010000|2025-02-17 20:26:50|20371.58|20291.58|20371.58|20291.58|20371.59|20291.59|20371.28|20291.28|9
1739824020000|2025-02-17 20:27:00|20372.37|20292.37|20373.61|20293.61|20373.61|20293.61|20371.96|20291.96|10
1739824030000|2025-02-17 20:27:10|20373.62|20293.62|20374.61|20294.61|20374.61|20294.61|20373.62|20293.62|9
1739824040000|2025-02-17 20:27:20|20374.67|20294.67|20373.96|20293.96|20374.67|20294.67|20373.31|20293.31|9
1739824050000|2025-02-17 20:27:30|20373.97|20293.97|20370.28|20290.28|20374.11|20294.11|20370.28|20290.28|10
1739824060000|2025-02-17 20:27:40|20369.91|20289.91|20371.23|20291.23|20371.31|20291.31|20369.91|20289.91|8
1739824070000|2025-02-17 20:27:50|20371.27|20291.27|20368.18|20288.18|20371.68|20291.68|20368.18|20288.18|10
1739824080000|2025-02-17 20:28:00|20367.48|20287.48|20363.21|20283.21|20367.48|20287.48|20363.12|20283.12|10
1739824090000|2025-02-17 20:28:10|20363.19|20283.19|20359.07|20279.07|20363.19|20283.19|20359.07|20279.07|10
1739824100000|2025-02-17 20:28:20|20358.64|20278.64|20357.76|20277.76|20358.64|20278.64|20357.52|20277.52|10
1739824110000|2025-02-17 20:28:30|20357.58|20277.58|20358.75|20278.75|20358.78|20278.78|20357.48|20277.48|10
1739824120000|2025-02-17 20:28:40|20358.72|20278.72|20360.49|20280.49|20360.49|20280.49|20358.68|20278.68|9
1739824130000|2025-02-17 20:28:50|20360.98|20280.98|20366.53|20286.53|20366.69|20286.69|20360.98|20280.98|10
1739824140000|2025-02-17 20:29:00|20366.83|20286.83|20367.14|20287.14|20367.14|20287.14|20366.51|20286.51|10
1739824150000|2025-02-17 20:29:10|20367.12|20287.12|20367.3|20287.3|20367.3|20287.3|20367.06|20287.06|7
1739824160000|2025-02-17 20:29:20|20367.34|20287.34|20367.08|20287.08|20367.47|20287.47|20367.08|20287.08|8
1739824170000|2025-02-17 20:29:30|20365.38|20285.38|20364.92|20284.92|20365.38|20285.38|20364.92|20284.92|9
1739824180000|2025-02-17 20:29:40|20364.97|20284.97|20365.29|20285.29|20365.37|20285.37|20364.94|20284.94|8
1739824190000|2025-02-17 20:29:50|20365.28|20285.28|20368.5|20288.5|20369.24|20289.24|20365.28|20285.28|10
1739824200000|2025-02-17 20:30:00|20368.66|20288.66|20364.08|20284.08|20368.66|20288.66|20364.08|20284.08|10
1739824210000|2025-02-17 20:30:10|20363.58|20283.58|20359.34|20279.34|20363.63|20283.63|20359.33|20279.33|10
1739824220000|2025-02-17 20:30:20|20357.36|20277.36|20354|20274|20357.36|20277.36|20353.92|20273.92|9
1739824230000|2025-02-17 20:30:30|20353.93|20273.93|20353.79|20273.79|20354.54|20274.54|20353.79|20273.79|9
1739824240000|2025-02-17 20:30:40|20352.97|20272.97|20352.99|20272.99|20353.34|20273.34|20352.77|20272.77|10
1739824250000|2025-02-17 20:30:50|20353.02|20273.02|20352.8|20272.8|20353.39|20273.39|20352.8|20272.8|8
1739824260000|2025-02-17 20:31:00|20352.46|20272.46|20352.51|20272.51|20352.51|20272.51|20351.51|20271.51|10
1739824270000|2025-02-17 20:31:10|20352.42|20272.42|20353.13|20273.13|20353.23|20273.23|20352.13|20272.13|10
1739824280000|2025-02-17 20:31:20|20352.69|20272.69|20345.02|20265.02|20352.69|20272.69|20344.67|20264.67|10
1739824290000|2025-02-17 20:31:30|20345|20265|20330.75|20250.75|20345|20265|20330.69|20250.69|10
1739824300000|2025-02-17 20:31:40|20330.83|20250.83|20332.53|20252.53|20332.87|20252.87|20330.83|20250.83|10
1739824310000|2025-02-17 20:31:50|20332.68|20252.68|20334.14|20254.14|20334.39|20254.39|20332.68|20252.68|10
1739824320000|2025-02-17 20:32:00|20334.13|20254.13|20331.07|20251.07|20334.13|20254.13|20330.79|20250.79|10
1739824330000|2025-02-17 20:32:10|20331.01|20251.01|20332.77|20252.77|20332.79|20252.79|20330.88|20250.88|9
1739824340000|2025-02-17 20:32:20|20333.66|20253.66|20334.75|20254.75|20334.81|20254.81|20333.66|20253.66|10
1739824350000|2025-02-17 20:32:30|20334.55|20254.55|20335.01|20255.01|20335.32|20255.32|20334.55|20254.55|8
1739824360000|2025-02-17 20:32:40|20335.33|20255.33|20338.24|20258.24|20338.24|20258.24|20335.07|20255.07|9
1739824370000|2025-02-17 20:32:50|20338.27|20258.27|20338.21|20258.21|20339.15|20259.15|20338.15|20258.15|10
1739824380000|2025-02-17 20:33:00|20338.37|20258.37|20340.54|20260.54|20340.55|20260.55|20338.31|20258.31|10
1739824390000|2025-02-17 20:33:10|20340.6|20260.6|20341.24|20261.24|20341.24|20261.24|20340.6|20260.6|10
1739824400000|2025-02-17 20:33:20|20340.99|20260.99|20343.51|20263.51|20343.91|20263.91|20340.99|20260.99|10
1739824410000|2025-02-17 20:33:30|20344.13|20264.13|20346.63|20266.63|20346.63|20266.63|20343.93|20263.93|10
1739824420000|2025-02-17 20:33:40|20347.36|20267.36|20347.12|20267.12|20347.95|20267.95|20347.12|20267.12|10
1739824430000|2025-02-17 20:33:50|20347.26|20267.26|20341.98|20261.98|20347.42|20267.42|20341.46|20261.46|9
1739824440000|2025-02-17 20:34:00|20342.01|20262.01|20341.57|20261.57|20342.14|20262.14|20341.57|20261.57|10
1739824450000|2025-02-17 20:34:10|20341.29|20261.29|20334.95|20254.95|20341.29|20261.29|20334.88|20254.88|10
1739824460000|2025-02-17 20:34:20|20334.12|20254.12|20333.01|20253.01|20334.24|20254.24|20333.01|20253.01|10
1739824470000|2025-02-17 20:34:30|20330.05|20250.05|20331.53|20251.53|20331.53|20251.53|20328.3|20248.3|10
1739824480000|2025-02-17 20:34:40|20331.46|20251.46|20332.51|20252.51|20332.57|20252.57|20331.46|20251.46|10
1739824490000|2025-02-17 20:34:50|20332.37|20252.37|20333.15|20253.15|20333.15|20253.15|20332.37|20252.37|10
1739824500000|2025-02-17 20:35:00|20333.39|20253.39|20331.57|20251.57|20333.56|20253.56|20331.57|20251.57|9
1739824510000|2025-02-17 20:35:10|20335.13|20255.13|20334.75|20254.75|20335.15|20255.15|20334.64|20254.64|10
1739824520000|2025-02-17 20:35:20|20334.89|20254.89|20335.27|20255.27|20335.75|20255.75|20334.54|20254.54|10
1739824530000|2025-02-17 20:35:30|20335.28|20255.28|20335.65|20255.65|20335.65|20255.65|20334.98|20254.98|10
1739824540000|2025-02-17 20:35:40|20335.94|20255.94|20335.69|20255.69|20336.65|20256.65|20335.43|20255.43|10
1739824550000|2025-02-17 20:35:50|20335.96|20255.96|20334.64|20254.64|20335.96|20255.96|20334.64|20254.64|9
1739824560000|2025-02-17 20:36:00|20334.35|20254.35|20334.77|20254.77|20334.77|20254.77|20333.35|20253.35|10
1739824570000|2025-02-17 20:36:10|20334.81|20254.81|20335.04|20255.04|20335.18|20255.18|20334.73|20254.73|10
1739824580000|2025-02-17 20:36:20|20334.88|20254.88|20335.51|20255.51|20335.51|20255.51|20334.87|20254.87|10
1739824590000|2025-02-17 20:36:30|20336|20256|20338.93|20258.93|20339.01|20259.01|20335.81|20255.81|9
1739824600000|2025-02-17 20:36:40|20339.07|20259.07|20338.31|20258.31|20339.07|20259.07|20338.18|20258.18|10
1739824610000|2025-02-17 20:36:50|20338.3|20258.3|20338.51|20258.51|20338.51|20258.51|20338.23|20258.23|9
1739824620000|2025-02-17 20:37:00|20338.31|20258.31|20338.44|20258.44|20338.65|20258.65|20338.24|20258.24|10
1739824630000|2025-02-17 20:37:10|20338.1|20258.1|20338.28|20258.28|20338.31|20258.31|20337.93|20257.93|10
1739824640000|2025-02-17 20:37:20|20338.15|20258.15|20337.03|20257.03|20338.15|20258.15|20336.15|20256.15|10
1739824650000|2025-02-17 20:37:30|20336.75|20256.75|20341.69|20261.69|20341.69|20261.69|20336.75|20256.75|9
1739824660000|2025-02-17 20:37:40|20342.32|20262.32|20342.87|20262.87|20342.87|20262.87|20342.15|20262.15|9
1739824670000|2025-02-17 20:37:50|20343.23|20263.23|20348.29|20268.29|20348.63|20268.63|20343.19|20263.19|10
1739824680000|2025-02-17 20:38:00|20347.28|20267.28|20345.58|20265.58|20347.28|20267.28|20344.5|20264.5|9
1739824690000|2025-02-17 20:38:10|20345.54|20265.54|20346.04|20266.04|20346.04|20266.04|20344.69|20264.69|10
1739824700000|2025-02-17 20:38:20|20345.87|20265.87|20346.45|20266.45|20347.36|20267.36|20345.87|20265.87|10
1739824710000|2025-02-17 20:38:30|20346.36|20266.36|20345.44|20265.44|20346.39|20266.39|20345.42|20265.42|10
1739824720000|2025-02-17 20:38:40|20345.47|20265.47|20346.01|20266.01|20346.02|20266.02|20345.28|20265.28|10
1739824730000|2025-02-17 20:38:50|20346.18|20266.18|20346.47|20266.47|20346.81|20266.81|20346.16|20266.16|10
1739824740000|2025-02-17 20:39:00|20346.39|20266.39|20347.44|20267.44|20347.56|20267.56|20346.39|20266.39|10
1739824750000|2025-02-17 20:39:10|20349.79|20269.79|20353.32|20273.32|20353.32|20273.32|20349.79|20269.79|10
1739824760000|2025-02-17 20:39:20|20353.68|20273.68|20354.68|20274.68|20354.68|20274.68|20353.68|20273.68|10
1739824770000|2025-02-17 20:39:30|20355.55|20275.55|20353.96|20273.96|20355.55|20275.55|20353.96|20273.96|10
1739824780000|2025-02-17 20:39:40|20353.93|20273.93|20351.84|20271.84|20353.97|20273.97|20351.57|20271.57|9
1739824790000|2025-02-17 20:39:50|20352.04|20272.04|20351.98|20271.98|20352.04|20272.04|20351.28|20271.28|9
1739824800000|2025-02-17 20:40:00|20351.82|20271.82|20351.59|20271.59|20352.06|20272.06|20351.59|20271.59|10
1739824810000|2025-02-17 20:40:10|20351.27|20271.27|20347.8|20267.8|20351.27|20271.27|20347.6|20267.6|9
1739824820000|2025-02-17 20:40:20|20347.89|20267.89|20347.48|20267.48|20349.46|20269.46|20347.48|20267.48|9
1739824830000|2025-02-17 20:40:30|20347.26|20267.26|20345.25|20265.25|20347.26|20267.26|20345.25|20265.25|10
1739824840000|2025-02-17 20:40:40|20345.1|20265.1|20346.66|20266.66|20346.73|20266.73|20343.77|20263.77|9
1739824850000|2025-02-17 20:40:50|20346.9|20266.9|20346.79|20266.79|20346.9|20266.9|20346.69|20266.69|7
1739824860000|2025-02-17 20:41:00|20346.89|20266.89|20348.57|20268.57|20349.44|20269.44|20346.82|20266.82|9
1739824870000|2025-02-17 20:41:10|20348.54|20268.54|20349.16|20269.16|20349.16|20269.16|20347.78|20267.78|10
1739824880000|2025-02-17 20:41:20|20349.61|20269.61|20350.38|20270.38|20350.38|20270.38|20347.15|20267.15|9
1739824890000|2025-02-17 20:41:30|20350.66|20270.66|20352.26|20272.26|20352.26|20272.26|20350.66|20270.66|10
1739824900000|2025-02-17 20:41:40|20352.34|20272.34|20353.05|20273.05|20353.23|20273.23|20352.34|20272.34|10
1739824910000|2025-02-17 20:41:50|20353.13|20273.13|20352.58|20272.58|20353.13|20273.13|20352.49|20272.49|9
1739824920000|2025-02-17 20:42:00|20352.62|20272.62|20355.63|20275.63|20355.63|20275.63|20352.62|20272.62|9
1739824930000|2025-02-17 20:42:10|20355.88|20275.88|20360.19|20280.19|20360.19|20280.19|20355.88|20275.88|9
1739824940000|2025-02-17 20:42:20|20360.66|20280.66|20362.05|20282.05|20362.05|20282.05|20360.35|20280.35|10
1739824950000|2025-02-17 20:42:30|20362|20282|20362.05|20282.05|20362.51|20282.51|20361.88|20281.88|10
1739824960000|2025-02-17 20:42:40|20362.29|20282.29|20364.48|20284.48|20364.48|20284.48|20362.09|20282.09|10
1739824970000|2025-02-17 20:42:50|20364.26|20284.26|20365.26|20285.26|20365.26|20285.26|20364.26|20284.26|10
1739824980000|2025-02-17 20:43:00|20365.11|20285.11|20364.7|20284.7|20365.11|20285.11|20364.22|20284.22|10
1739824990000|2025-02-17 20:43:10|20364.64|20284.64|20365.73|20285.73|20365.75|20285.75|20364.64|20284.64|8
1739825000000|2025-02-17 20:43:20|20366.47|20286.47|20366.2|20286.2|20366.82|20286.82|20366.2|20286.2|9
1739825010000|2025-02-17 20:43:30|20365.8|20285.8|20366.26|20286.26|20366.34|20286.34|20365.62|20285.62|9
1739825020000|2025-02-17 20:43:40|20366.19|20286.19|20365.96|20285.96|20366.19|20286.19|20365.56|20285.56|9
1739825030000|2025-02-17 20:43:50|20366.09|20286.09|20366.39|20286.39|20367.17|20287.17|20366.09|20286.09|10
1739825040000|2025-02-17 20:44:00|20366.52|20286.52|20367.62|20287.62|20367.62|20287.62|20365.85|20285.85|9
1739825050000|2025-02-17 20:44:10|20367.69|20287.69|20368.52|20288.52|20368.52|20288.52|20367.69|20287.69|9
1739825060000|2025-02-17 20:44:20|20368.17|20288.17|20368.03|20288.03|20368.33|20288.33|20367.81|20287.81|10
1739825070000|2025-02-17 20:44:30|20367.72|20287.72|20365.77|20285.77|20367.72|20287.72|20365.57|20285.57|10
1739825080000|2025-02-17 20:44:40|20358.19|20278.19|20360.24|20280.24|20360.24|20280.24|20358.19|20278.19|10
1739825090000|2025-02-17 20:44:50|20360.29|20280.29|20361.4|20281.4|20361.82|20281.82|20360.23|20280.23|10
1739825100000|2025-02-17 20:45:00|20361.67|20281.67|20367.9|20287.9|20368.54|20288.54|20361.67|20281.67|10
1739825110000|2025-02-17 20:45:10|20367.29|20287.29|20366.64|20286.64|20367.47|20287.47|20365.44|20285.44|10
1739825120000|2025-02-17 20:45:20|20367.5|20287.5|20365.35|20285.35|20368.84|20288.84|20365.35|20285.35|10
1739825130000|2025-02-17 20:45:30|20365.18|20285.18|20365.23|20285.23|20365.37|20285.37|20364.37|20284.37|10
1739825140000|2025-02-17 20:45:40|20364.75|20284.75|20364.06|20284.06|20364.75|20284.75|20364.06|20284.06|10
1739825150000|2025-02-17 20:45:50|20364.5|20284.5|20363.01|20283.01|20364.5|20284.5|20363.01|20283.01|9
1739825160000|2025-02-17 20:46:00|20363.04|20283.04|20362.95|20282.95|20363.23|20283.23|20362.15|20282.15|10
1739825170000|2025-02-17 20:46:10|20363.92|20283.92|20365.3|20285.3|20365.82|20285.82|20363.92|20283.92|10
1739825180000|2025-02-17 20:46:20|20366.62|20286.62|20365.9|20285.9|20366.74|20286.74|20365.34|20285.34|10
1739825190000|2025-02-17 20:46:30|20365.97|20285.97|20365.76|20285.76|20366.41|20286.41|20365.76|20285.76|10
1739825200000|2025-02-17 20:46:40|20366.11|20286.11|20369.11|20289.11|20369.11|20289.11|20366.11|20286.11|10
1739825210000|2025-02-17 20:46:50|20369.2|20289.2|20369.94|20289.94|20369.94|20289.94|20369.11|20289.11|10
1739825220000|2025-02-17 20:47:00|20369.96|20289.96|20369.93|20289.93|20370.44|20290.44|20369.7|20289.7|10
1739825230000|2025-02-17 20:47:10|20369.98|20289.98|20369.5|20289.5|20370.46|20290.46|20369.5|20289.5|10
1739825240000|2025-02-17 20:47:20|20369.22|20289.22|20367.46|20287.46|20369.8|20289.8|20367.46|20287.46|10
1739825250000|2025-02-17 20:47:30|20367.45|20287.45|20367.23|20287.23|20367.91|20287.91|20367.1|20287.1|7
1739825260000|2025-02-17 20:47:40|20367.51|20287.51|20380.17|20300.17|20380.17|20300.17|20367.51|20287.51|10
1739825270000|2025-02-17 20:47:50|20380.36|20300.36|20381.82|20301.82|20381.82|20301.82|20380.36|20300.36|10
1739825280000|2025-02-17 20:48:00|20376.71|20296.71|20373.52|20293.52|20376.71|20296.71|20373.52|20293.52|10
1739825290000|2025-02-17 20:48:10|20374.04|20294.04|20379.15|20299.15|20379.15|20299.15|20373.67|20293.67|9
1739825300000|2025-02-17 20:48:20|20379.35|20299.35|20383.37|20303.37|20383.37|20303.37|20379.06|20299.06|10
1739825310000|2025-02-17 20:48:30|20384.02|20304.02|20394.45|20314.45|20394.45|20314.45|20383.71|20303.71|10
1739825320000|2025-02-17 20:48:40|20395.83|20315.83|20402.47|20322.47|20402.48|20322.48|20395.83|20315.83|10
1739825330000|2025-02-17 20:48:50|20402.86|20322.86|20413.98|20333.98|20413.98|20333.98|20402.86|20322.86|10
1739825340000|2025-02-17 20:49:00|20413.99|20333.99|20416.47|20336.47|20416.47|20336.47|20413.99|20333.99|10
1739825350000|2025-02-17 20:49:10|20416.34|20336.34|20412.97|20332.97|20416.5|20336.5|20412.97|20332.97|10
1739825360000|2025-02-17 20:49:20|20412.87|20332.87|20415.92|20335.92|20415.97|20335.97|20411.46|20331.46|10
1739825370000|2025-02-17 20:49:30|20416.28|20336.28|20418.97|20338.97|20418.97|20338.97|20416.23|20336.23|10
1739825380000|2025-02-17 20:49:40|20419.77|20339.77|20423.74|20343.74|20423.74|20343.74|20419.44|20339.44|10
1739825390000|2025-02-17 20:49:50|20423.77|20343.77|20422.77|20342.77|20423.98|20343.98|20422.37|20342.37|10
1739825400000|2025-02-17 20:50:00|20422.54|20342.54|20422.3|20342.3|20422.74|20342.74|20422.13|20342.13|10
1739825410000|2025-02-17 20:50:10|20422.34|20342.34|20420.19|20340.19|20422.34|20342.34|20420.19|20340.19|10
1739825420000|2025-02-17 20:50:20|20420.01|20340.01|20413.31|20333.31|20420.01|20340.01|20413.31|20333.31|9
1739825430000|2025-02-17 20:50:30|20412.96|20332.96|20412.78|20332.78|20412.99|20332.99|20411.23|20331.23|10
1739825440000|2025-02-17 20:50:40|20412.36|20332.36|20412.27|20332.27|20413.25|20333.25|20412.27|20332.27|10
1739825450000|2025-02-17 20:50:50|20412.41|20332.41|20410.52|20330.52|20412.52|20332.52|20410.52|20330.52|9
1739825460000|2025-02-17 20:51:00|20410.46|20330.46|20408.51|20328.51|20412.04|20332.04|20408.51|20328.51|10
1739825470000|2025-02-17 20:51:10|20408.38|20328.38|20399.04|20319.04|20408.38|20328.38|20398.11|20318.11|10
1739825480000|2025-02-17 20:51:20|20398.82|20318.82|20394.1|20314.1|20398.82|20318.82|20393.67|20313.67|10
1739825490000|2025-02-17 20:51:30|20394.25|20314.25|20392.5|20312.5|20394.3|20314.3|20392.5|20312.5|10
1739825500000|2025-02-17 20:51:40|20392.37|20312.37|20391.79|20311.79|20392.39|20312.39|20391.78|20311.78|9
1739825510000|2025-02-17 20:51:50|20391.63|20311.63|20390.56|20310.56|20391.64|20311.64|20390.56|20310.56|9
1739825520000|2025-02-17 20:52:00|20391.16|20311.16|20374.44|20294.44|20392.15|20312.15|20374.44|20294.44|8
1739825530000|2025-02-17 20:52:10|20373.72|20293.72|20375.35|20295.35|20375.35|20295.35|20372.13|20292.13|10
1739825540000|2025-02-17 20:52:20|20376.21|20296.21|20376.45|20296.45|20377.28|20297.28|20375.78|20295.78|10
1739825550000|2025-02-17 20:52:30|20376.9|20296.9|20378.32|20298.32|20378.32|20298.32|20376.9|20296.9|10
1739825560000|2025-02-17 20:52:40|20378.65|20298.65|20379.99|20299.99|20379.99|20299.99|20378.65|20298.65|9
1739825570000|2025-02-17 20:52:50|20380.63|20300.63|20381.95|20301.95|20382.35|20302.35|20380.63|20300.63|10
1739825580000|2025-02-17 20:53:00|20382.25|20302.25|20383.26|20303.26|20383.26|20303.26|20382.25|20302.25|9
1739825590000|2025-02-17 20:53:10|20382.84|20302.84|20388.22|20308.22|20388.22|20308.22|20382.84|20302.84|9
1739825600000|2025-02-17 20:53:20|20388.69|20308.69|20388.91|20308.91|20389.17|20309.17|20388.27|20308.27|10
1739825610000|2025-02-17 20:53:30|20389.31|20309.31|20391.77|20311.77|20391.78|20311.78|20389.23|20309.23|10
1739825620000|2025-02-17 20:53:40|20392.18|20312.18|20389.43|20309.43|20392.18|20312.18|20389.43|20309.43|10
1739825630000|2025-02-17 20:53:50|20389.23|20309.23|20388.26|20308.26|20389.23|20309.23|20388.13|20308.13|10
1739825640000|2025-02-17 20:54:00|20388.27|20308.27|20392.95|20312.95|20392.95|20312.95|20388.27|20308.27|10
1739825650000|2025-02-17 20:54:10|20393.34|20313.34|20392.49|20312.49|20394.17|20314.17|20392.46|20312.46|9
1739825660000|2025-02-17 20:54:20|20392.42|20312.42|20393.71|20313.71|20394.09|20314.09|20392.42|20312.42|9
1739825670000|2025-02-17 20:54:30|20393.94|20313.94|20398.1|20318.1|20398.14|20318.14|20393.94|20313.94|10
1739825680000|2025-02-17 20:54:40|20397.92|20317.92|20396.18|20316.18|20397.92|20317.92|20396.18|20316.18|10
1739825690000|2025-02-17 20:54:50|20400.75|20320.75|20397.02|20317.02|20400.75|20320.75|20396.41|20316.41|10
1739825700000|2025-02-17 20:55:00|20396.69|20316.69|20396.12|20316.12|20396.7|20316.7|20395.62|20315.62|9
1739825710000|2025-02-17 20:55:10|20395.56|20315.56|20395.5|20315.5|20395.77|20315.77|20395.45|20315.45|9
1739825720000|2025-02-17 20:55:20|20395.32|20315.32|20395.58|20315.58|20395.71|20315.71|20395.32|20315.32|9
1739825730000|2025-02-17 20:55:30|20395.81|20315.81|20394.87|20314.87|20395.81|20315.81|20394.87|20314.87|9
1739825740000|2025-02-17 20:55:40|20394.78|20314.78|20394|20314|20395.12|20315.12|20393.98|20313.98|10
1739825750000|2025-02-17 20:55:50|20394.29|20314.29|20393.28|20313.28|20394.29|20314.29|20392.56|20312.56|10
1739825760000|2025-02-17 20:56:00|20392.26|20312.26|20388.43|20308.43|20392.5|20312.5|20388.43|20308.43|10
1739825770000|2025-02-17 20:56:10|20388.75|20308.75|20391.87|20311.87|20392.06|20312.06|20388.69|20308.69|10
1739825780000|2025-02-17 20:56:20|20391.4|20311.4|20389.84|20309.84|20391.58|20311.58|20389.79|20309.79|10
1739825790000|2025-02-17 20:56:30|20389.93|20309.93|20388.56|20308.56|20389.93|20309.93|20388.53|20308.53|10
1739825800000|2025-02-17 20:56:40|20388.58|20308.58|20385.6|20305.6|20388.58|20308.58|20385.6|20305.6|9
1739825810000|2025-02-17 20:56:50|20386.98|20306.98|20386.64|20306.64|20387|20307|20386.43|20306.43|10
1739825820000|2025-02-17 20:57:00|20386.71|20306.71|20387.9|20307.9|20388.03|20308.03|20386.52|20306.52|9
1739825830000|2025-02-17 20:57:10|20387.92|20307.92|20388.96|20308.96|20388.96|20308.96|20387.92|20307.92|10
1739825840000|2025-02-17 20:57:20|20389|20309|20388.59|20308.59|20389|20309|20388.46|20308.46|10
1739825850000|2025-02-17 20:57:30|20388.57|20308.57|20390.48|20310.48|20390.48|20310.48|20388.36|20308.36|10
1739825860000|2025-02-17 20:57:40|20390.7|20310.7|20390.93|20310.93|20390.95|20310.95|20390.7|20310.7|9
1739825870000|2025-02-17 20:57:50|20390.92|20310.92|20387.34|20307.34|20390.93|20310.93|20387.34|20307.34|10
1739825880000|2025-02-17 20:58:00|20386.65|20306.65|20384.47|20304.47|20386.65|20306.65|20382.93|20302.93|10
1739825890000|2025-02-17 20:58:10|20384.45|20304.45|20383.25|20303.25|20384.45|20304.45|20382.77|20302.77|8
1739825900000|2025-02-17 20:58:20|20383.26|20303.26|20379.84|20299.84|20383.26|20303.26|20379.84|20299.84|10
1739825910000|2025-02-17 20:58:30|20379.83|20299.83|20378.01|20298.01|20379.83|20299.83|20378.01|20298.01|9
1739825920000|2025-02-17 20:58:40|20377.96|20297.96|20377.55|20297.55|20378.02|20298.02|20377.28|20297.28|10
1739825930000|2025-02-17 20:58:50|20377.87|20297.87|20376.02|20296.02|20377.87|20297.87|20375.79|20295.79|10
1739825940000|2025-02-17 20:59:00|20376.09|20296.09|20376.87|20296.87|20377.58|20297.58|20376.09|20296.09|10
1739825950000|2025-02-17 20:59:10|20376.88|20296.88|20376.74|20296.74|20377.21|20297.21|20376.74|20296.74|9
1739825960000|2025-02-17 20:59:20|20376.64|20296.64|20376.29|20296.29|20376.64|20296.64|20376.24|20296.24|8
1739825970000|2025-02-17 20:59:30|20376.3|20296.3|20374.36|20294.36|20376.3|20296.3|20374.09|20294.09|9
1739825980000|2025-02-17 20:59:40|20374.3|20294.3|20373.18|20293.18|20374.36|20294.36|20373.12|20293.12|10
1739825990000|2025-02-17 20:59:50|20372.88|20292.88|20370.9|20290.9|20372.88|20292.88|20370.87|20290.87|10
1739826000000|2025-02-17 21:00:00|20370.76|20290.76|20365.77|20285.77|20370.76|20290.76|20365.77|20285.77|10
1739826010000|2025-02-17 21:00:10|20365.69|20285.69|20365.79|20285.79|20365.93|20285.93|20365.63|20285.63|10
1739826020000|2025-02-17 21:00:20|20366.05|20286.05|20367.62|20287.62|20367.87|20287.87|20366.05|20286.05|10
1739826030000|2025-02-17 21:00:30|20367.67|20287.67|20367.55|20287.55|20367.78|20287.78|20367.05|20287.05|9
1739826040000|2025-02-17 21:00:40|20367.66|20287.66|20369|20289|20369.41|20289.41|20367.57|20287.57|9
1739826050000|2025-02-17 21:00:50|20369.11|20289.11|20368.24|20288.24|20369.11|20289.11|20367|20287|10
1739826060000|2025-02-17 21:01:00|20366.65|20286.65|20367.8|20287.8|20367.8|20287.8|20363.8|20283.8|10
1739826070000|2025-02-17 21:01:10|20368.15|20288.15|20370.16|20290.16|20370.16|20290.16|20368.15|20288.15|10
1739826080000|2025-02-17 21:01:20|20369.72|20289.72|20372.1|20292.1|20372.1|20292.1|20369.45|20289.45|10
1739826090000|2025-02-17 21:01:30|20372.33|20292.33|20376.11|20296.11|20376.13|20296.13|20372.33|20292.33|10
1739826100000|2025-02-17 21:01:40|20376.04|20296.04|20373.51|20293.51|20376.04|20296.04|20373.51|20293.51|10
1739826110000|2025-02-17 21:01:50|20368.77|20288.77|20369.44|20289.44|20369.59|20289.59|20368.74|20288.74|10
1739826120000|2025-02-17 21:02:00|20369.34|20289.34|20367.71|20287.71|20369.34|20289.34|20367.71|20287.71|10
1739826130000|2025-02-17 21:02:10|20367.78|20287.78|20366.43|20286.43|20368.04|20288.04|20366.43|20286.43|10
1739826140000|2025-02-17 21:02:20|20366.24|20286.24|20366.33|20286.33|20366.33|20286.33|20365.41|20285.41|9
1739826150000|2025-02-17 21:02:30|20367.06|20287.06|20366.16|20286.16|20367.22|20287.22|20365.38|20285.38|10
1739826160000|2025-02-17 21:02:40|20366.29|20286.29|20371.4|20291.4|20371.4|20291.4|20366.29|20286.29|10
1739826170000|2025-02-17 21:02:50|20371.41|20291.41|20375.16|20295.16|20375.16|20295.16|20371.41|20291.41|10
1739826180000|2025-02-17 21:03:00|20375.38|20295.38|20376.53|20296.53|20376.54|20296.54|20375.38|20295.38|9
1739826190000|2025-02-17 21:03:10|20376.52|20296.52|20377.78|20297.78|20377.82|20297.82|20376.52|20296.52|10
1739826200000|2025-02-17 21:03:20|20377.79|20297.79|20377.21|20297.21|20377.79|20297.79|20376.14|20296.14|9
1739826210000|2025-02-17 21:03:30|20377.05|20297.05|20379.06|20299.06|20379.06|20299.06|20377.05|20297.05|10
1739826220000|2025-02-17 21:03:40|20378.89|20298.89|20384.11|20304.11|20384.11|20304.11|20378.89|20298.89|10
1739826230000|2025-02-17 21:03:50|20384.06|20304.06|20384.51|20304.51|20384.51|20304.51|20383.36|20303.36|8
1739826240000|2025-02-17 21:04:00|20384.63|20304.63|20381.45|20301.45|20384.74|20304.74|20381.45|20301.45|10
1739826250000|2025-02-17 21:04:10|20381.59|20301.59|20377.92|20297.92|20381.59|20301.59|20377.92|20297.92|10
1739826260000|2025-02-17 21:04:20|20376.98|20296.98|20379.44|20299.44|20379.44|20299.44|20376.85|20296.85|9
1739826270000|2025-02-17 21:04:30|20379.57|20299.57|20381.88|20301.88|20381.88|20301.88|20379.53|20299.53|9
1739826280000|2025-02-17 21:04:40|20381.62|20301.62|20381.63|20301.63|20382.04|20302.04|20381.62|20301.62|10
1739826290000|2025-02-17 21:04:50|20381.6|20301.6|20381.05|20301.05|20381.6|20301.6|20381.05|20301.05|9
1739826300000|2025-02-17 21:05:00|20381.03|20301.03|20381.69|20301.69|20383.16|20303.16|20381.03|20301.03|10
1739826310000|2025-02-17 21:05:10|20381.67|20301.67|20381.54|20301.54|20381.92|20301.92|20381.24|20301.24|10
1739826320000|2025-02-17 21:05:20|20381.55|20301.55|20382.36|20302.36|20382.73|20302.73|20381.55|20301.55|10
1739826330000|2025-02-17 21:05:30|20382.57|20302.57|20381.99|20301.99|20382.57|20302.57|20381.95|20301.95|10
1739826340000|2025-02-17 21:05:40|20381.91|20301.91|20380.95|20300.95|20381.91|20301.91|20380.62|20300.62|10
1739826350000|2025-02-17 21:05:50|20381.16|20301.16|20384|20304|20384.25|20304.25|20381.16|20301.16|10
1739826360000|2025-02-17 21:06:00|20384.04|20304.04|20383.77|20303.77|20384.04|20304.04|20383.77|20303.77|10
1739826370000|2025-02-17 21:06:10|20383.79|20303.79|20383.86|20303.86|20383.86|20303.86|20383.39|20303.39|10
1739826380000|2025-02-17 21:06:20|20383.87|20303.87|20386.55|20306.55|20386.55|20306.55|20383.87|20303.87|9
1739826390000|2025-02-17 21:06:30|20386.26|20306.26|20386.58|20306.58|20386.58|20306.58|20386.21|20306.21|10
1739826400000|2025-02-17 21:06:40|20386.91|20306.91|20386.32|20306.32|20388.11|20308.11|20386.09|20306.09|10
1739826410000|2025-02-17 21:06:50|20386.43|20306.43|20385.68|20305.68|20386.43|20306.43|20385.68|20305.68|6
1739826420000|2025-02-17 21:07:00|20385.56|20305.56|20384.99|20304.99|20385.56|20305.56|20384.94|20304.94|10
1739826430000|2025-02-17 21:07:10|20385.04|20305.04|20387.71|20307.71|20388.29|20308.29|20385.04|20305.04|10
1739826440000|2025-02-17 21:07:20|20387.61|20307.61|20386.5|20306.5|20387.61|20307.61|20386.49|20306.49|10
1739826450000|2025-02-17 21:07:30|20386.36|20306.36|20387.52|20307.52|20388.06|20308.06|20383.94|20303.94|10
1739826460000|2025-02-17 21:07:40|20387.37|20307.37|20387.89|20307.89|20389.7|20309.7|20387.37|20307.37|10
1739826470000|2025-02-17 21:07:50|20387.98|20307.98|20387.7|20307.7|20387.98|20307.98|20387.08|20307.08|10
1739826480000|2025-02-17 21:08:00|20387.69|20307.69|20391.35|20311.35|20391.35|20311.35|20387.24|20307.24|10
1739826490000|2025-02-17 21:08:10|20391.57|20311.57|20392.54|20312.54|20393.79|20313.79|20390.96|20310.96|10
1739826500000|2025-02-17 21:08:20|20391.88|20311.88|20390.6|20310.6|20391.88|20311.88|20390.6|20310.6|10
1739826510000|2025-02-17 21:08:30|20390.09|20310.09|20388.8|20308.8|20390.17|20310.17|20388.77|20308.77|9
1739826520000|2025-02-17 21:08:40|20388.79|20308.79|20387.38|20307.38|20388.95|20308.95|20387.38|20307.38|10
1739826530000|2025-02-17 21:08:50|20387.43|20307.43|20384.9|20304.9|20387.43|20307.43|20384.9|20304.9|7
1739826540000|2025-02-17 21:09:00|20384.97|20304.97|20385.42|20305.42|20385.95|20305.95|20384.95|20304.95|9
1739826550000|2025-02-17 21:09:10|20385.41|20305.41|20385.48|20305.48|20385.49|20305.49|20385.39|20305.39|8
1739826560000|2025-02-17 21:09:20|20385.45|20305.45|20387.45|20307.45|20387.52|20307.52|20385.45|20305.45|10
1739826570000|2025-02-17 21:09:30|20387.75|20307.75|20388.45|20308.45|20388.67|20308.67|20387.22|20307.22|10
1739826580000|2025-02-17 21:09:40|20388.46|20308.46|20388.39|20308.39|20388.49|20308.49|20388.11|20308.11|10
1739826590000|2025-02-17 21:09:50|20388.38|20308.38|20384.9|20304.9|20389.11|20309.11|20383.2|20303.2|10
1739826600000|2025-02-17 21:10:00|20384.87|20304.87|20384.5|20304.5|20385.17|20305.17|20384.5|20304.5|8
1739826610000|2025-02-17 21:10:10|20384.79|20304.79|20385.55|20305.55|20386.58|20306.58|20384.77|20304.77|9
1739826620000|2025-02-17 21:10:20|20385.6|20305.6|20386.13|20306.13|20386.13|20306.13|20385.24|20305.24|8
1739826630000|2025-02-17 21:10:30|20386.67|20306.67|20392.37|20312.37|20392.37|20312.37|20386.67|20306.67|10
1739826640000|2025-02-17 21:10:40|20393.22|20313.22|20390.62|20310.62|20393.73|20313.73|20390.6|20310.6|9
1739826650000|2025-02-17 21:10:50|20390.6|20310.6|20390.86|20310.86|20390.94|20310.94|20390.27|20310.27|10
1739826660000|2025-02-17 21:11:00|20391.83|20311.83|20392.45|20312.45|20392.62|20312.62|20391.83|20311.83|10
1739826670000|2025-02-17 21:11:10|20392.49|20312.49|20395.99|20315.99|20395.99|20315.99|20392.36|20312.36|9
1739826680000|2025-02-17 21:11:20|20396.04|20316.04|20398.27|20318.27|20398.8|20318.8|20396.04|20316.04|10
1739826690000|2025-02-17 21:11:30|20397.85|20317.85|20398.03|20318.03|20398.45|20318.45|20397.28|20317.28|10
1739826700000|2025-02-17 21:11:40|20398|20318|20397.65|20317.65|20398.07|20318.07|20397.48|20317.48|8
1739826710000|2025-02-17 21:11:50|20397.85|20317.85|20396.84|20316.84|20397.85|20317.85|20396.62|20316.62|10
1739826720000|2025-02-17 21:12:00|20396.24|20316.24|20399.19|20319.19|20399.19|20319.19|20396.22|20316.22|9
1739826730000|2025-02-17 21:12:10|20399.2|20319.2|20399.31|20319.31|20399.72|20319.72|20399.01|20319.01|10
1739826740000|2025-02-17 21:12:20|20399.18|20319.18|20395.91|20315.91|20399.29|20319.29|20395.91|20315.91|7
1739826750000|2025-02-17 21:12:30|20395.9|20315.9|20391.97|20311.97|20395.9|20315.9|20391.97|20311.97|9
1739826760000|2025-02-17 21:12:40|20391.93|20311.93|20391.95|20311.95|20391.95|20311.95|20391.22|20311.22|8
1739826770000|2025-02-17 21:12:50|20392.02|20312.02|20391.66|20311.66|20392.17|20312.17|20391.66|20311.66|9
1739826780000|2025-02-17 21:13:00|20391.7|20311.7|20392.2|20312.2|20392.2|20312.2|20391.7|20311.7|10
1739826790000|2025-02-17 21:13:10|20392.21|20312.21|20394.29|20314.29|20394.29|20314.29|20392.21|20312.21|10
1739826800000|2025-02-17 21:13:20|20394.34|20314.34|20394.36|20314.36|20394.53|20314.53|20393.85|20313.85|9
1739826810000|2025-02-17 21:13:30|20394.55|20314.55|20394.94|20314.94|20394.94|20314.94|20394.45|20314.45|9
1739826820000|2025-02-17 21:13:40|20394.93|20314.93|20394.8|20314.8|20394.97|20314.97|20394.73|20314.73|8
1739826830000|2025-02-17 21:13:50|20394.68|20314.68|20394.53|20314.53|20394.75|20314.75|20394.31|20314.31|10
1739826840000|2025-02-17 21:14:00|20394.39|20314.39|20395.06|20315.06|20395.06|20315.06|20394.2|20314.2|10
1739826850000|2025-02-17 21:14:10|20395.16|20315.16|20395.25|20315.25|20395.25|20315.25|20394.89|20314.89|10
1739826860000|2025-02-17 21:14:20|20395.24|20315.24|20396.1|20316.1|20396.1|20316.1|20395.24|20315.24|9
1739826870000|2025-02-17 21:14:30|20396.04|20316.04|20396.91|20316.91|20396.92|20316.92|20395.94|20315.94|9
1739826880000|2025-02-17 21:14:40|20396.9|20316.9|20398.45|20318.45|20398.59|20318.59|20396.69|20316.69|10
1739826890000|2025-02-17 21:14:50|20398.5|20318.5|20398.28|20318.28|20398.5|20318.5|20398.03|20318.03|10
1739826900000|2025-02-17 21:15:00|20398.33|20318.33|20399.01|20319.01|20399.03|20319.03|20397.59|20317.59|10
1739826910000|2025-02-17 21:15:10|20399.06|20319.06|20405.85|20325.85|20406.2|20326.2|20399.06|20319.06|10
1739826920000|2025-02-17 21:15:20|20407.01|20327.01|20409.45|20329.45|20409.45|20329.45|20407.01|20327.01|10
1739826930000|2025-02-17 21:15:30|20409.92|20329.92|20412.76|20332.76|20413.19|20333.19|20409.92|20329.92|10
1739826940000|2025-02-17 21:15:40|20413.13|20333.13|20410.32|20330.32|20413.35|20333.35|20410.11|20330.11|10
1739826950000|2025-02-17 21:15:50|20409.59|20329.59|20408.57|20328.57|20409.65|20329.65|20407.79|20327.79|10
1739826960000|2025-02-17 21:16:00|20408.56|20328.56|20408.38|20328.38|20408.56|20328.56|20407.85|20327.85|9
1739826970000|2025-02-17 21:16:10|20409.18|20329.18|20407.07|20327.07|20409.18|20329.18|20407.07|20327.07|10
1739826980000|2025-02-17 21:16:20|20406.6|20326.6|20402.07|20322.07|20406.67|20326.67|20402.07|20322.07|9
1739826990000|2025-02-17 21:16:30|20401.12|20321.12|20401.15|20321.15|20401.75|20321.75|20401.12|20321.12|10
1739827000000|2025-02-17 21:16:40|20401.41|20321.41|20400.83|20320.83|20401.74|20321.74|20400.82|20320.82|10
1739827010000|2025-02-17 21:16:50|20399.48|20319.48|20388.11|20308.11|20399.48|20319.48|20388.11|20308.11|10
1739827020000|2025-02-17 21:17:00|20387.47|20307.47|20388.31|20308.31|20388.31|20308.31|20387.11|20307.11|10
1739827030000|2025-02-17 21:17:10|20388.57|20308.57|20389.42|20309.42|20389.49|20309.49|20388.42|20308.42|10
1739827040000|2025-02-17 21:17:20|20389.55|20309.55|20391.79|20311.79|20391.84|20311.84|20389.55|20309.55|10
1739827050000|2025-02-17 21:17:30|20391.97|20311.97|20392.68|20312.68|20392.72|20312.72|20391.97|20311.97|10
1739827060000|2025-02-17 21:17:40|20392.84|20312.84|20392.68|20312.68|20392.87|20312.87|20392.54|20312.54|10
1739827070000|2025-02-17 21:17:50|20392.5|20312.5|20390.12|20310.12|20392.5|20312.5|20390.07|20310.07|10
1739827080000|2025-02-17 21:18:00|20390.08|20310.08|20390.09|20310.09|20390.23|20310.23|20389.44|20309.44|9
1739827090000|2025-02-17 21:18:10|20390.23|20310.23|20389.91|20309.91|20390.23|20310.23|20389.84|20309.84|10
1739827100000|2025-02-17 21:18:20|20389.7|20309.7|20388.94|20308.94|20389.7|20309.7|20388.94|20308.94|9
1739827110000|2025-02-17 21:18:30|20388.95|20308.95|20389.37|20309.37|20390.64|20310.64|20388.95|20308.95|10
1739827120000|2025-02-17 21:18:40|20389.34|20309.34|20390.2|20310.2|20390.2|20310.2|20389.19|20309.19|9
1739827130000|2025-02-17 21:18:50|20389.94|20309.94|20391.36|20311.36|20391.36|20311.36|20389.82|20309.82|10
1739827140000|2025-02-17 21:19:00|20391.13|20311.13|20392.24|20312.24|20392.48|20312.48|20391.13|20311.13|10
1739827150000|2025-02-17 21:19:10|20392.26|20312.26|20401.17|20321.17|20401.97|20321.97|20392.09|20312.09|9
1739827160000|2025-02-17 21:19:20|20400.83|20320.83|20401.56|20321.56|20401.56|20321.56|20400.75|20320.75|9
1739827170000|2025-02-17 21:19:30|20401.59|20321.59|20403.89|20323.89|20403.9|20323.9|20401.59|20321.59|10
1739827180000|2025-02-17 21:19:40|20404.06|20324.06|20403.4|20323.4|20404.35|20324.35|20403.4|20323.4|9
1739827190000|2025-02-17 21:19:50|20403.35|20323.35|20403.59|20323.59|20403.9|20323.9|20403.35|20323.35|10
1739827200000|2025-02-17 21:20:00|20403.62|20323.62|20402.96|20322.96|20404.73|20324.73|20402.96|20322.96|10
1739827210000|2025-02-17 21:20:10|20403.03|20323.03|20402.24|20322.24|20403.14|20323.14|20401.11|20321.11|10
1739827220000|2025-02-17 21:20:20|20402.39|20322.39|20404.01|20324.01|20404.01|20324.01|20402.39|20322.39|10
1739827230000|2025-02-17 21:20:30|20404.06|20324.06|20405.78|20325.78|20405.78|20325.78|20404.06|20324.06|9
1739827240000|2025-02-17 21:20:40|20405.71|20325.71|20408.46|20328.46|20408.57|20328.57|20405.71|20325.71|9
1739827250000|2025-02-17 21:20:50|20408.66|20328.66|20408.73|20328.73|20409.53|20329.53|20408.66|20328.66|10
1739827260000|2025-02-17 21:21:00|20409.09|20329.09|20407.64|20327.64|20409.09|20329.09|20406.81|20326.81|10
1739827270000|2025-02-17 21:21:10|20407.8|20327.8|20405.77|20325.77|20407.87|20327.87|20405.35|20325.35|10
1739827280000|2025-02-17 21:21:20|20405.66|20325.66|20409.44|20329.44|20409.44|20329.44|20405.66|20325.66|10
1739827290000|2025-02-17 21:21:30|20410.1|20330.1|20412.62|20332.62|20412.62|20332.62|20410.1|20330.1|10
1739827300000|2025-02-17 21:21:40|20413.61|20333.61|20414.51|20334.51|20414.79|20334.79|20413.61|20333.61|9
1739827310000|2025-02-17 21:21:50|20414.35|20334.35|20415.58|20335.58|20415.58|20335.58|20414.35|20334.35|10
1739827320000|2025-02-17 21:22:00|20415.89|20335.89|20415.96|20335.96|20416.9|20336.9|20415.89|20335.89|10
1739827330000|2025-02-17 21:22:10|20415.95|20335.95|20413.42|20333.42|20415.95|20335.95|20413.18|20333.18|10
1739827340000|2025-02-17 21:22:20|20413.38|20333.38|20416.81|20336.81|20416.81|20336.81|20413.38|20333.38|10
1739827350000|2025-02-17 21:22:30|20417.16|20337.16|20418.43|20338.43|20418.62|20338.62|20417.13|20337.13|10
1739827360000|2025-02-17 21:22:40|20418.44|20338.44|20417.02|20337.02|20418.47|20338.47|20416.81|20336.81|10
1739827370000|2025-02-17 21:22:50|20417.08|20337.08|20416.41|20336.41|20417.68|20337.68|20416.41|20336.41|10
1739827380000|2025-02-17 21:23:00|20416.31|20336.31|20415.32|20335.32|20416.31|20336.31|20415.31|20335.31|9
1739827390000|2025-02-17 21:23:10|20415.26|20335.26|20415.3|20335.3|20415.3|20335.3|20414.94|20334.94|10
1739827400000|2025-02-17 21:23:20|20414.86|20334.86|20416.8|20336.8|20417.37|20337.37|20414.86|20334.86|10
1739827410000|2025-02-17 21:23:30|20418.51|20338.51|20423.49|20343.49|20423.49|20343.49|20418.51|20338.51|9
1739827420000|2025-02-17 21:23:40|20423.52|20343.52|20423.62|20343.62|20423.62|20343.62|20423.48|20343.48|10
1739827430000|2025-02-17 21:23:50|20423.54|20343.54|20420.16|20340.16|20423.54|20343.54|20419.71|20339.71|9
1739827440000|2025-02-17 21:24:00|20419.93|20339.93|20419.48|20339.48|20419.93|20339.93|20419.08|20339.08|9
1739827450000|2025-02-17 21:24:10|20419.57|20339.57|20419.05|20339.05|20419.57|20339.57|20418.78|20338.78|10
1739827460000|2025-02-17 21:24:20|20419.13|20339.13|20419.41|20339.41|20419.41|20339.41|20418.92|20338.92|9
1739827470000|2025-02-17 21:24:30|20419.2|20339.2|20418.58|20338.58|20419.73|20339.73|20418.58|20338.58|10
1739827480000|2025-02-17 21:24:40|20417.83|20337.83|20416.26|20336.26|20417.83|20337.83|20416.26|20336.26|10
1739827490000|2025-02-17 21:24:50|20416.01|20336.01|20419.31|20339.31|20419.76|20339.76|20415.71|20335.71|10
1739827500000|2025-02-17 21:25:00|20419.39|20339.39|20418.26|20338.26|20419.56|20339.56|20418.15|20338.15|10
1739827510000|2025-02-17 21:25:10|20418.46|20338.46|20419.67|20339.67|20420|20340|20418.46|20338.46|9
1739827520000|2025-02-17 21:25:20|20419.9|20339.9|20422.27|20342.27|20422.27|20342.27|20419.77|20339.77|10
1739827530000|2025-02-17 21:25:30|20422.22|20342.22|20421.34|20341.34|20422.22|20342.22|20421.34|20341.34|10
1739827540000|2025-02-17 21:25:40|20421.45|20341.45|20422.09|20342.09|20422.1|20342.1|20421.09|20341.09|10
1739827550000|2025-02-17 21:25:50|20422.08|20342.08|20423.62|20343.62|20423.62|20343.62|20421.96|20341.96|10
1739827560000|2025-02-17 21:26:00|20423.77|20343.77|20423.72|20343.72|20424.11|20344.11|20423.57|20343.57|10
1739827570000|2025-02-17 21:26:10|20423.92|20343.92|20424.04|20344.04|20424.12|20344.12|20423.52|20343.52|8
1739827580000|2025-02-17 21:26:20|20424.06|20344.06|20423.19|20343.19|20424.13|20344.13|20422.71|20342.71|9
1739827590000|2025-02-17 21:26:30|20423.1|20343.1|20426.42|20346.42|20426.55|20346.55|20423.1|20343.1|10
1739827600000|2025-02-17 21:26:40|20426.43|20346.43|20427.45|20347.45|20427.45|20347.45|20426.43|20346.43|10
1739827610000|2025-02-17 21:26:50|20429.82|20349.82|20433.17|20353.17|20433.64|20353.64|20429.66|20349.66|10
1739827620000|2025-02-17 21:27:00|20433.63|20353.63|20432.86|20352.86|20433.77|20353.77|20432.63|20352.63|8
1739827630000|2025-02-17 21:27:10|20432.76|20352.76|20433.81|20353.81|20433.81|20353.81|20432.72|20352.72|9
1739827640000|2025-02-17 21:27:20|20433.92|20353.92|20439.17|20359.17|20439.17|20359.17|20433.92|20353.92|10
1739827650000|2025-02-17 21:27:30|20439.12|20359.12|20439.79|20359.79|20439.79|20359.79|20439.05|20359.05|9
1739827660000|2025-02-17 21:27:40|20439.97|20359.97|20445.39|20365.39|20445.39|20365.39|20439.95|20359.95|10
1739827670000|2025-02-17 21:27:50|20445.52|20365.52|20446.99|20366.99|20446.99|20366.99|20445.52|20365.52|10
1739827680000|2025-02-17 21:28:00|20447.25|20367.25|20449.19|20369.19|20449.19|20369.19|20447.25|20367.25|10
1739827690000|2025-02-17 21:28:10|20449.16|20369.16|20449.49|20369.49|20449.6|20369.6|20448.89|20368.89|10
1739827700000|2025-02-17 21:28:20|20449.91|20369.91|20450.33|20370.33|20451.24|20371.24|20449.54|20369.54|9
1739827710000|2025-02-17 21:28:30|20450.55|20370.55|20450.38|20370.38|20450.6|20370.6|20450.38|20370.38|9
1739827720000|2025-02-17 21:28:40|20450.18|20370.18|20449.78|20369.78|20450.18|20370.18|20449.78|20369.78|9
1739827730000|2025-02-17 21:28:50|20449.75|20369.75|20450.94|20370.94|20450.94|20370.94|20449.75|20369.75|10
1739827740000|2025-02-17 21:29:00|20451.05|20371.05|20449.96|20369.96|20451.88|20371.88|20449.96|20369.96|10
1739827750000|2025-02-17 21:29:10|20449.8|20369.8|20449.13|20369.13|20449.8|20369.8|20448.42|20368.42|10
1739827760000|2025-02-17 21:29:20|20449.29|20369.29|20449.48|20369.48|20449.6|20369.6|20449.29|20369.29|10
1739827770000|2025-02-17 21:29:30|20449.41|20369.41|20453.53|20373.53|20453.53|20373.53|20449.33|20369.33|9
1739827780000|2025-02-17 21:29:40|20455.09|20375.09|20463.64|20383.64|20464.09|20384.09|20455.09|20375.09|10
1739827790000|2025-02-17 21:29:50|20464.24|20384.24|20468.2|20388.2|20468.2|20388.2|20464.24|20384.24|10
1739827800000|2025-02-17 21:30:00|20471.12|20391.12|20484.42|20404.42|20484.42|20404.42|20471.12|20391.12|10
1739827810000|2025-02-17 21:30:10|20483.77|20403.77|20482.81|20402.81|20484.38|20404.38|20482.38|20402.38|10
1739827820000|2025-02-17 21:30:20|20483.14|20403.14|20473.75|20393.75|20483.14|20403.14|20473.75|20393.75|10
1739827830000|2025-02-17 21:30:30|20473.97|20393.97|20470.29|20390.29|20474.14|20394.14|20470.29|20390.29|10
1739827840000|2025-02-17 21:30:40|20470.12|20390.12|20466|20386|20470.12|20390.12|20465.98|20385.98|10
1739827850000|2025-02-17 21:30:50|20466.9|20386.9|20471.62|20391.62|20471.62|20391.62|20466.9|20386.9|10
1739827860000|2025-02-17 21:31:00|20472.57|20392.57|20476.76|20396.76|20476.76|20396.76|20472.57|20392.57|10
1739827870000|2025-02-17 21:31:10|20476.88|20396.88|20476.32|20396.32|20476.88|20396.88|20475.97|20395.97|10
1739827880000|2025-02-17 21:31:20|20476.3|20396.3|20478.85|20398.85|20478.85|20398.85|20476.3|20396.3|10
1739827890000|2025-02-17 21:31:30|20479.17|20399.17|20479.13|20399.13|20480.25|20400.25|20479.13|20399.13|10
1739827900000|2025-02-17 21:31:40|20479.12|20399.12|20477.71|20397.71|20479.18|20399.18|20477.71|20397.71|9
1739827910000|2025-02-17 21:31:50|20477.41|20397.41|20475.66|20395.66|20477.41|20397.41|20475.66|20395.66|10
1739827920000|2025-02-17 21:32:00|20475.67|20395.67|20474.56|20394.56|20475.69|20395.69|20474.54|20394.54|10
1739827930000|2025-02-17 21:32:10|20474.07|20394.07|20472.23|20392.23|20474.1|20394.1|20472.03|20392.03|10
1739827940000|2025-02-17 21:32:20|20473.2|20393.2|20471.73|20391.73|20473.2|20393.2|20471.73|20391.73|10
1739827950000|2025-02-17 21:32:30|20471.41|20391.41|20467.17|20387.17|20471.64|20391.64|20467.17|20387.17|10
1739827960000|2025-02-17 21:32:40|20467.02|20387.02|20463.61|20383.61|20467.02|20387.02|20463.57|20383.57|10
1739827970000|2025-02-17 21:32:50|20463.37|20383.37|20462.2|20382.2|20463.37|20383.37|20462.2|20382.2|9
1739827980000|2025-02-17 21:33:00|20462.15|20382.15|20462.88|20382.88|20462.88|20382.88|20460.23|20380.23|10
1739827990000|2025-02-17 21:33:10|20463.39|20383.39|20464.77|20384.77|20465.18|20385.18|20462.97|20382.97|10
1739828000000|2025-02-17 21:33:20|20464.86|20384.86|20466.47|20386.47|20466.53|20386.53|20464.79|20384.79|10
1739828010000|2025-02-17 21:33:30|20466.48|20386.48|20464.35|20384.35|20466.5|20386.5|20464.21|20384.21|10
1739828020000|2025-02-17 21:33:40|20464.07|20384.07|20465.44|20385.44|20465.44|20385.44|20463.46|20383.46|10
1739828030000|2025-02-17 21:33:50|20465.53|20385.53|20465.46|20385.46|20465.67|20385.67|20464.93|20384.93|10
1739828040000|2025-02-17 21:34:00|20465.3|20385.3|20466.2|20386.2|20466.28|20386.28|20465.05|20385.05|10
1739828050000|2025-02-17 21:34:10|20466.51|20386.51|20469.56|20389.56|20469.56|20389.56|20466.31|20386.31|10
1739828060000|2025-02-17 21:34:20|20469.65|20389.65|20469.88|20389.88|20469.88|20389.88|20469.13|20389.13|8
1739828070000|2025-02-17 21:34:30|20469.96|20389.96|20470.63|20390.63|20471.09|20391.09|20469.96|20389.96|10
1739828080000|2025-02-17 21:34:40|20470.82|20390.82|20471.34|20391.34|20471.47|20391.47|20470.59|20390.59|8
1739828090000|2025-02-17 21:34:50|20471.85|20391.85|20471.93|20391.93|20472.23|20392.23|20471.82|20391.82|10
1739828100000|2025-02-17 21:35:00|20471.96|20391.96|20471.69|20391.69|20472.67|20392.67|20471.43|20391.43|10
1739828110000|2025-02-17 21:35:10|20471.57|20391.57|20470.26|20390.26|20471.57|20391.57|20470.25|20390.25|8
1739828120000|2025-02-17 21:35:20|20470.28|20390.28|20470.17|20390.17|20470.32|20390.32|20470.17|20390.17|9
1739828130000|2025-02-17 21:35:30|20470.21|20390.21|20470.31|20390.31|20470.73|20390.73|20470.1|20390.1|9
1739828140000|2025-02-17 21:35:40|20470.33|20390.33|20469.52|20389.52|20470.37|20390.37|20469.52|20389.52|8
1739828150000|2025-02-17 21:35:50|20469.53|20389.53|20468.92|20388.92|20469.53|20389.53|20468.92|20388.92|9
1739828160000|2025-02-17 21:36:00|20468.91|20388.91|20468.66|20388.66|20469.32|20389.32|20467.86|20387.86|8
1739828170000|2025-02-17 21:36:10|20468.67|20388.67|20469.23|20389.23|20469.32|20389.32|20468.66|20388.66|8
1739828180000|2025-02-17 21:36:20|20469.72|20389.72|20471.57|20391.57|20471.78|20391.78|20469.72|20389.72|10
1739828190000|2025-02-17 21:36:30|20471.58|20391.58|20472.03|20392.03|20472.03|20392.03|20471.53|20391.53|7
1739828200000|2025-02-17 21:36:40|20472.04|20392.04|20470.85|20390.85|20472.09|20392.09|20470.85|20390.85|9
1739828210000|2025-02-17 21:36:50|20471.07|20391.07|20481.37|20401.37|20481.37|20401.37|20470.92|20390.92|10
1739828220000|2025-02-17 21:37:00|20481.53|20401.53|20483.41|20403.41|20483.65|20403.65|20481.3|20401.3|10
1739828230000|2025-02-17 21:37:10|20483.14|20403.14|20479.29|20399.29|20483.14|20403.14|20479.28|20399.28|9
1739828240000|2025-02-17 21:37:20|20478.96|20398.96|20478.87|20398.87|20479.55|20399.55|20478.87|20398.87|9
1739828250000|2025-02-17 21:37:30|20478.12|20398.12|20477.83|20397.83|20478.12|20398.12|20477.41|20397.41|9
1739828260000|2025-02-17 21:37:40|20478.09|20398.09|20476.57|20396.57|20478.09|20398.09|20476.57|20396.57|8
1739828270000|2025-02-17 21:37:50|20476.51|20396.51|20476.83|20396.83|20477.02|20397.02|20476.51|20396.51|10
1739828280000|2025-02-17 21:38:00|20475.81|20395.81|20478.41|20398.41|20478.41|20398.41|20475.77|20395.77|9
1739828290000|2025-02-17 21:38:10|20479.45|20399.45|20479.82|20399.82|20479.82|20399.82|20478.57|20398.57|10
1739828300000|2025-02-17 21:38:20|20479.89|20399.89|20482.97|20402.97|20482.97|20402.97|20479.89|20399.89|10
1739828310000|2025-02-17 21:38:30|20483.3|20403.3|20481.65|20401.65|20483.3|20403.3|20481.25|20401.25|8
1739828320000|2025-02-17 21:38:40|20481.67|20401.67|20481.88|20401.88|20481.88|20401.88|20481.53|20401.53|8
1739828330000|2025-02-17 21:38:50|20481.93|20401.93|20482.16|20402.16|20482.3|20402.3|20481.26|20401.26|10
1739828340000|2025-02-17 21:39:00|20482.31|20402.31|20482.56|20402.56|20482.56|20402.56|20481.58|20401.58|10
1739828350000|2025-02-17 21:39:10|20482.43|20402.43|20482.54|20402.54|20482.75|20402.75|20482.14|20402.14|10
1739828360000|2025-02-17 21:39:20|20482.3|20402.3|20482.9|20402.9|20483.12|20403.12|20482.3|20402.3|10
1739828370000|2025-02-17 21:39:30|20482.89|20402.89|20479.18|20399.18|20482.9|20402.9|20479.18|20399.18|10
1739828380000|2025-02-17 21:39:40|20478.79|20398.79|20478.38|20398.38|20479.38|20399.38|20478.38|20398.38|10
1739828390000|2025-02-17 21:39:50|20478.28|20398.28|20478.59|20398.59|20478.59|20398.59|20477.86|20397.86|9
1739828400000|2025-02-17 21:40:00|20478.64|20398.64|20482.79|20402.79|20483.48|20403.48|20476.99|20396.99|10
1739828410000|2025-02-17 21:40:10|20482.35|20402.35|20480.31|20400.31|20482.35|20402.35|20480.31|20400.31|10
1739828420000|2025-02-17 21:40:20|20479.6|20399.6|20474.1|20394.1|20479.6|20399.6|20474.1|20394.1|10
1739828430000|2025-02-17 21:40:30|20474.69|20394.69|20472.83|20392.83|20474.69|20394.69|20472.32|20392.32|10
1739828440000|2025-02-17 21:40:40|20472.92|20392.92|20468.57|20388.57|20474.35|20394.35|20468.57|20388.57|10
1739828450000|2025-02-17 21:40:50|20468.56|20388.56|20469.48|20389.48|20469.48|20389.48|20468.56|20388.56|10
1739828460000|2025-02-17 21:41:00|20469.46|20389.46|20468.14|20388.14|20469.68|20389.68|20468.08|20388.08|10
1739828470000|2025-02-17 21:41:10|20468.19|20388.19|20468.18|20388.18|20468.27|20388.27|20467.68|20387.68|10
1739828480000|2025-02-17 21:41:20|20468.24|20388.24|20468.32|20388.32|20468.39|20388.39|20468.23|20388.23|10
1739828490000|2025-02-17 21:41:30|20468.48|20388.48|20468.49|20388.49|20468.59|20388.59|20468.35|20388.35|10
1739828500000|2025-02-17 21:41:40|20468.43|20388.43|20468.47|20388.47|20468.71|20388.71|20468.31|20388.31|9
1739828510000|2025-02-17 21:41:50|20468.51|20388.51|20465.91|20385.91|20468.51|20388.51|20465.91|20385.91|10
1739828520000|2025-02-17 21:42:00|20465.86|20385.86|20463.76|20383.76|20466.19|20386.19|20463.76|20383.76|9
1739828530000|2025-02-17 21:42:10|20463.12|20383.12|20465|20385|20465|20385|20463.12|20383.12|10
1739828540000|2025-02-17 21:42:20|20465.33|20385.33|20468.37|20388.37|20468.37|20388.37|20465.16|20385.16|10
1739828550000|2025-02-17 21:42:30|20468.26|20388.26|20468.46|20388.46|20468.55|20388.55|20468.26|20388.26|9
1739828560000|2025-02-17 21:42:40|20468.39|20388.39|20468.79|20388.79|20468.79|20388.79|20468.39|20388.39|9
1739828570000|2025-02-17 21:42:50|20468.74|20388.74|20471.34|20391.34|20471.52|20391.52|20468.74|20388.74|9
1739828580000|2025-02-17 21:43:00|20471.93|20391.93|20473.93|20393.93|20473.93|20393.93|20471.74|20391.74|10
1739828590000|2025-02-17 21:43:10|20473.96|20393.96|20474.34|20394.34|20474.41|20394.41|20473.7|20393.7|9
1739828600000|2025-02-17 21:43:20|20474.92|20394.92|20475.59|20395.59|20476.29|20396.29|20474.92|20394.92|10
1739828610000|2025-02-17 21:43:30|20475.43|20395.43|20475.36|20395.36|20475.83|20395.83|20474.8|20394.8|9
1739828620000|2025-02-17 21:43:40|20475.5|20395.5|20476.7|20396.7|20476.83|20396.83|20475.5|20395.5|10
1739828630000|2025-02-17 21:43:50|20476.61|20396.61|20477.73|20397.73|20477.73|20397.73|20476.54|20396.54|10
1739828640000|2025-02-17 21:44:00|20477.75|20397.75|20478.18|20398.18|20478.35|20398.35|20477.75|20397.75|9
1739828650000|2025-02-17 21:44:10|20478.19|20398.19|20478.41|20398.41|20478.45|20398.45|20478.09|20398.09|9
1739828660000|2025-02-17 21:44:20|20478.42|20398.42|20478.29|20398.29|20478.42|20398.42|20478.24|20398.24|8
1739828670000|2025-02-17 21:44:30|20478.54|20398.54|20480.25|20400.25|20480.48|20400.48|20478.3|20398.3|10
1739828680000|2025-02-17 21:44:40|20480.24|20400.24|20479.95|20399.95|20480.78|20400.78|20479.94|20399.94|10
1739828690000|2025-02-17 21:44:50|20479.41|20399.41|20474.29|20394.29|20479.41|20399.41|20474.29|20394.29|10
1739828700000|2025-02-17 21:45:00|20474.18|20394.18|20473.89|20393.89|20474.18|20394.18|20472.87|20392.87|10
1739828710000|2025-02-17 21:45:10|20474.66|20394.66|20476.6|20396.6|20476.6|20396.6|20474.66|20394.66|10
1739828720000|2025-02-17 21:45:20|20476.17|20396.17|20476.72|20396.72|20477.03|20397.03|20476.17|20396.17|10
1739828730000|2025-02-17 21:45:30|20476.2|20396.2|20474.47|20394.47|20476.2|20396.2|20474.47|20394.47|10
1739828740000|2025-02-17 21:45:40|20473.21|20393.21|20478.87|20398.87|20480.04|20400.04|20472.91|20392.91|10
1739828750000|2025-02-17 21:45:50|20478.83|20398.83|20478.13|20398.13|20478.91|20398.91|20478.12|20398.12|10
1739828760000|2025-02-17 21:46:00|20478.04|20398.04|20479.51|20399.51|20479.51|20399.51|20478.04|20398.04|10
1739828770000|2025-02-17 21:46:10|20479.55|20399.55|20479.76|20399.76|20479.93|20399.93|20479.55|20399.55|9
1739828780000|2025-02-17 21:46:20|20480.58|20400.58|20482.36|20402.36|20482.36|20402.36|20480.58|20400.58|10
1739828790000|2025-02-17 21:46:30|20481.89|20401.89|20481.93|20401.93|20482.29|20402.29|20481.79|20401.79|10
1739828800000|2025-02-17 21:46:40|20479.58|20399.58|20480.22|20400.22|20480.22|20400.22|20479.58|20399.58|10
1739828810000|2025-02-17 21:46:50|20480.76|20400.76|20479.63|20399.63|20480.97|20400.97|20479.63|20399.63|10
1739828820000|2025-02-17 21:47:00|20479.77|20399.77|20479.93|20399.93|20479.94|20399.94|20479.7|20399.7|10
1739828830000|2025-02-17 21:47:10|20480.33|20400.33|20484.38|20404.38|20484.38|20404.38|20480.33|20400.33|8
1739828840000|2025-02-17 21:47:20|20484.42|20404.42|20480.86|20400.86|20484.45|20404.45|20480.86|20400.86|9
1739828850000|2025-02-17 21:47:30|20480.39|20400.39|20478.57|20398.57|20480.39|20400.39|20478.57|20398.57|10
1739828860000|2025-02-17 21:47:40|20478.25|20398.25|20478.87|20398.87|20478.87|20398.87|20478.25|20398.25|9
1739828870000|2025-02-17 21:47:50|20478.97|20398.97|20478.83|20398.83|20479.42|20399.42|20478.83|20398.83|10
1739828880000|2025-02-17 21:48:00|20478.97|20398.97|20482.72|20402.72|20482.72|20402.72|20478.31|20398.31|9
1739828890000|2025-02-17 21:48:10|20482.94|20402.94|20481.86|20401.86|20483.24|20403.24|20481.86|20401.86|9
1739828900000|2025-02-17 21:48:20|20481.83|20401.83|20481.78|20401.78|20481.9|20401.9|20481.58|20401.58|9
1739828910000|2025-02-17 21:48:30|20481.79|20401.79|20480.81|20400.81|20481.79|20401.79|20480.75|20400.75|10
1739828920000|2025-02-17 21:48:40|20480.71|20400.71|20475.16|20395.16|20480.71|20400.71|20475.16|20395.16|10
1739828930000|2025-02-17 21:48:50|20475.17|20395.17|20475.48|20395.48|20475.51|20395.51|20474.95|20394.95|10
1739828940000|2025-02-17 21:49:00|20475.43|20395.43|20475.61|20395.61|20477.22|20397.22|20474.65|20394.65|10
1739828950000|2025-02-17 21:49:10|20475.99|20395.99|20480.52|20400.52|20480.61|20400.61|20475.99|20395.99|10
1739828960000|2025-02-17 21:49:20|20480.2|20400.2|20479.96|20399.96|20480.83|20400.83|20479.48|20399.48|10
1739828970000|2025-02-17 21:49:30|20479.62|20399.62|20487.65|20407.65|20487.72|20407.72|20479.52|20399.52|10
1739828980000|2025-02-17 21:49:40|20487.68|20407.68|20490.33|20410.33|20490.33|20410.33|20487.68|20407.68|10
1739828990000|2025-02-17 21:49:50|20489.35|20409.35|20487.07|20407.07|20489.35|20409.35|20486.85|20406.85|9
1739829000000|2025-02-17 21:50:00|20487.09|20407.09|20485.84|20405.84|20487.09|20407.09|20485.23|20405.23|10
1739829010000|2025-02-17 21:50:10|20486.09|20406.09|20487.71|20407.71|20487.81|20407.81|20486.09|20406.09|9
1739829020000|2025-02-17 21:50:20|20487.76|20407.76|20488.32|20408.32|20488.32|20408.32|20487.76|20407.76|8
1739829030000|2025-02-17 21:50:30|20488.3|20408.3|20490.94|20410.94|20490.94|20410.94|20488.3|20408.3|8
1739829040000|2025-02-17 21:50:40|20491.33|20411.33|20493.83|20413.83|20493.86|20413.86|20491.33|20411.33|10
1739829050000|2025-02-17 21:50:50|20494.27|20414.27|20497.3|20417.3|20497.3|20417.3|20494.27|20414.27|10
1739829060000|2025-02-17 21:51:00|20497.54|20417.54|20500.01|20420.01|20500.11|20420.11|20497.54|20417.54|10
1739829070000|2025-02-17 21:51:10|20500.22|20420.22|20497.08|20417.08|20500.22|20420.22|20496.46|20416.46|8
1739829080000|2025-02-17 21:51:20|20496.85|20416.85|20493.5|20413.5|20496.91|20416.91|20493.5|20413.5|10
1739829090000|2025-02-17 21:51:30|20493.37|20413.37|20493.68|20413.68|20493.68|20413.68|20493.09|20413.09|9
1739829100000|2025-02-17 21:51:40|20493.81|20413.81|20494.38|20414.38|20494.51|20414.51|20493.81|20413.81|10
1739829110000|2025-02-17 21:51:50|20495.63|20415.63|20497.26|20417.26|20497.26|20417.26|20495.43|20415.43|10
1739829120000|2025-02-17 21:52:00|20497.29|20417.29|20499.3|20419.3|20499.69|20419.69|20497.29|20417.29|10
1739829130000|2025-02-17 21:52:10|20499.33|20419.33|20500.23|20420.23|20500.23|20420.23|20499.2|20419.2|9
1739829140000|2025-02-17 21:52:20|20500.31|20420.31|20501.94|20421.94|20501.94|20421.94|20500.28|20420.28|10
1739829150000|2025-02-17 21:52:30|20502.25|20422.25|20502.48|20422.48|20503.52|20423.52|20502.25|20422.25|10
1739829160000|2025-02-17 21:52:40|20502.45|20422.45|20504.06|20424.06|20504.06|20424.06|20502.44|20422.44|10
1739829170000|2025-02-17 21:52:50|20504.07|20424.07|20504.04|20424.04|20504.61|20424.61|20504.04|20424.04|10
1739829180000|2025-02-17 21:53:00|20503.95|20423.95|20503.28|20423.28|20503.95|20423.95|20503.28|20423.28|9
1739829190000|2025-02-17 21:53:10|20503.22|20423.22|20500.43|20420.43|20503.22|20423.22|20500.41|20420.41|10
1739829200000|2025-02-17 21:53:20|20500.93|20420.93|20502.64|20422.64|20502.64|20422.64|20500.85|20420.85|10
1739829210000|2025-02-17 21:53:30|20503.02|20423.02|20504.34|20424.34|20504.57|20424.57|20503.02|20423.02|10
1739829220000|2025-02-17 21:53:40|20504.86|20424.86|20508.2|20428.2|20508.39|20428.39|20504.86|20424.86|10
1739829230000|2025-02-17 21:53:50|20508.49|20428.49|20506.6|20426.6|20509.01|20429.01|20506.6|20426.6|10
1739829240000|2025-02-17 21:54:00|20506.11|20426.11|20503.19|20423.19|20506.11|20426.11|20502.98|20422.98|10
1739829250000|2025-02-17 21:54:10|20503.15|20423.15|20501.7|20421.7|20503.15|20423.15|20501.7|20421.7|9
1739829260000|2025-02-17 21:54:20|20502.47|20422.47|20503.42|20423.42|20503.94|20423.94|20502.38|20422.38|9
1739829270000|2025-02-17 21:54:30|20503.35|20423.35|20503.14|20423.14|20504.3|20424.3|20503.14|20423.14|10
1739829280000|2025-02-17 21:54:40|20503.04|20423.04|20503.27|20423.27|20503.29|20423.29|20502.52|20422.52|10
1739829290000|2025-02-17 21:54:50|20503.36|20423.36|20503.55|20423.55|20503.74|20423.74|20503.36|20423.36|10
1739829300000|2025-02-17 21:55:00|20504.38|20424.38|20504.04|20424.04|20504.38|20424.38|20503.6|20423.6|10
1739829310000|2025-02-17 21:55:10|20504.2|20424.2|20512|20432|20512|20432|20504.2|20424.2|9
1739829320000|2025-02-17 21:55:20|20512.12|20432.12|20507.35|20427.35|20512.34|20432.34|20504.66|20424.66|10
1739829330000|2025-02-17 21:55:30|20507.34|20427.34|20507.28|20427.28|20507.34|20427.34|20507.08|20427.08|10
1739829340000|2025-02-17 21:55:40|20507.21|20427.21|20508.26|20428.26|20508.26|20428.26|20507.17|20427.17|9
1739829350000|2025-02-17 21:55:50|20508.39|20428.39|20508.43|20428.43|20510.34|20430.34|20508.39|20428.39|9
1739829360000|2025-02-17 21:56:00|20508.45|20428.45|20505.66|20425.66|20510.42|20430.42|20505.18|20425.18|10
1739829370000|2025-02-17 21:56:10|20505.99|20425.99|20507.1|20427.1|20507.1|20427.1|20504.93|20424.93|10
1739829380000|2025-02-17 21:56:20|20507.01|20427.01|20509.12|20429.12|20509.12|20429.12|20506.71|20426.71|9
1739829390000|2025-02-17 21:56:30|20508.75|20428.75|20509.86|20429.86|20510.43|20430.43|20508.75|20428.75|10
1739829400000|2025-02-17 21:56:40|20510.13|20430.13|20509.31|20429.31|20510.24|20430.24|20509.31|20429.31|10
1739829410000|2025-02-17 21:56:50|20509.25|20429.25|20510.2|20430.2|20510.59|20430.59|20509.15|20429.15|10
1739829420000|2025-02-17 21:57:00|20510.16|20430.16|20512.76|20432.76|20512.76|20432.76|20510.07|20430.07|10
1739829430000|2025-02-17 21:57:10|20512.52|20432.52|20514.71|20434.71|20514.71|20434.71|20512.52|20432.52|10
1739829440000|2025-02-17 21:57:20|20514.63|20434.63|20516.19|20436.19|20516.19|20436.19|20514.63|20434.63|10
1739829450000|2025-02-17 21:57:30|20516.53|20436.53|20518.02|20438.02|20527.87|20447.87|20516.53|20436.53|10
1739829460000|2025-02-17 21:57:40|20518.17|20438.17|20519.01|20439.01|20519.01|20439.01|20518.17|20438.17|10
1739829470000|2025-02-17 21:57:50|20519.08|20439.08|20518.85|20438.85|20519.27|20439.27|20518.85|20438.85|9
1739829480000|2025-02-17 21:58:00|20518.83|20438.83|20520.77|20440.77|20520.77|20440.77|20518.74|20438.74|10
1739829490000|2025-02-17 21:58:10|20520.83|20440.83|20526.4|20446.4|20526.4|20446.4|20520.4|20440.4|9
1739829500000|2025-02-17 21:58:20|20526.97|20446.97|20528.04|20448.04|20528.09|20448.09|20526.94|20446.94|9
1739829510000|2025-02-17 21:58:30|20528.32|20448.32|20530.92|20450.92|20531.29|20451.29|20528.32|20448.32|10
1739829520000|2025-02-17 21:58:40|20532.37|20452.37|20537.51|20457.51|20537.58|20457.58|20532.37|20452.37|10
1739829530000|2025-02-17 21:58:50|20537.88|20457.88|20540.75|20460.75|20540.75|20460.75|20537.53|20457.53|9
1739829540000|2025-02-17 21:59:00|20539.67|20459.67|20540.33|20460.33|20540.5|20460.5|20538.21|20458.21|10
1739829550000|2025-02-17 21:59:10|20540.32|20460.32|20543.91|20463.91|20543.91|20463.91|20540.32|20460.32|9
1739829560000|2025-02-17 21:59:20|20543.89|20463.89|20544.48|20464.48|20544.48|20464.48|20543.71|20463.71|9
1739829570000|2025-02-17 21:59:30|20545.17|20465.17|20548.61|20468.61|20548.95|20468.95|20545.17|20465.17|10
1739829580000|2025-02-17 21:59:40|20548.58|20468.58|20552.89|20472.89|20552.89|20472.89|20548.58|20468.58|10
1739829590000|2025-02-17 21:59:50|20553.24|20473.24|20553.96|20473.96|20554.61|20474.61|20553.24|20473.24|10
1739829600000|2025-02-17 22:00:00|20553.7|20473.7|20555.63|20475.63|20555.63|20475.63|20553.67|20473.67|10
1739829610000|2025-02-17 22:00:10|20555.57|20475.57|20546.46|20466.46|20555.57|20475.57|20546.46|20466.46|10
1739829620000|2025-02-17 22:00:20|20545.51|20465.51|20549.95|20469.95|20549.95|20469.95|20542.44|20462.44|9
1739829630000|2025-02-17 22:00:30|20550.33|20470.33|20546.36|20466.36|20550.83|20470.83|20546.36|20466.36|10
1739829640000|2025-02-17 22:00:40|20546.2|20466.2|20537.09|20457.09|20546.49|20466.49|20537.09|20457.09|8
1739829650000|2025-02-17 22:00:50|20537.11|20457.11|20536.32|20456.32|20537.13|20457.13|20536.32|20456.32|10
1739829660000|2025-02-17 22:01:00|20536.94|20456.94|20540.92|20460.92|20540.92|20460.92|20536.94|20456.94|9
1739829670000|2025-02-17 22:01:10|20541.4|20461.4|20544.76|20464.76|20548.86|20468.86|20541.3|20461.3|10
1739829680000|2025-02-17 22:01:20|20538.36|20458.36|20534.42|20454.42|20538.36|20458.36|20534.42|20454.42|10
1739829690000|2025-02-17 22:01:30|20534.03|20454.03|20527.15|20447.15|20534.03|20454.03|20527.15|20447.15|10
1739829700000|2025-02-17 22:01:40|20526.5|20446.5|20525.27|20445.27|20526.5|20446.5|20524.97|20444.97|10
1739829710000|2025-02-17 22:01:50|20525.31|20445.31|20525.94|20445.94|20525.94|20445.94|20525.25|20445.25|10
1739829720000|2025-02-17 22:02:00|20525.62|20445.62|20524.94|20444.94|20525.62|20445.62|20524.33|20444.33|9
1739829730000|2025-02-17 22:02:10|20524.47|20444.47|20515.79|20435.79|20524.47|20444.47|20515.79|20435.79|10
1739829740000|2025-02-17 22:02:20|20514.27|20434.27|20513.06|20433.06|20514.27|20434.27|20513.06|20433.06|9
1739829750000|2025-02-17 22:02:30|20513.41|20433.41|20513.43|20433.43|20514.52|20434.52|20513.41|20433.41|10
1739829760000|2025-02-17 22:02:40|20512.41|20432.41|20512.93|20432.93|20512.97|20432.97|20512.26|20432.26|10
1739829770000|2025-02-17 22:02:50|20513.25|20433.25|20515.38|20435.38|20515.38|20435.38|20513.25|20433.25|10
1739829780000|2025-02-17 22:03:00|20515.68|20435.68|20517.48|20437.48|20517.59|20437.59|20515.68|20435.68|9
1739829790000|2025-02-17 22:03:10|20517.95|20437.95|20519.29|20439.29|20519.29|20439.29|20517.95|20437.95|8
1739829800000|2025-02-17 22:03:20|20519.59|20439.59|20520.24|20440.24|20520.29|20440.29|20519.59|20439.59|9
1739829810000|2025-02-17 22:03:30|20520.34|20440.34|20513.75|20433.75|20522.06|20442.06|20513.75|20433.75|10
1739829820000|2025-02-17 22:03:40|20513.91|20433.91|20514.33|20434.33|20514.98|20434.98|20513.91|20433.91|10
1739829830000|2025-02-17 22:03:50|20514.28|20434.28|20510.7|20430.7|20514.39|20434.39|20510.7|20430.7|10
1739829840000|2025-02-17 22:04:00|20511.71|20431.71|20507.35|20427.35|20511.73|20431.73|20507.35|20427.35|10
1739829850000|2025-02-17 22:04:10|20505.97|20425.97|20498.49|20418.49|20505.97|20425.97|20498.44|20418.44|10
1739829860000|2025-02-17 22:04:20|20498.51|20418.51|20498.44|20418.44|20498.51|20418.51|20497.92|20417.92|9
1739829870000|2025-02-17 22:04:30|20498.32|20418.32|20498.75|20418.75|20498.75|20418.75|20498.1|20418.1|10
1739829880000|2025-02-17 22:04:40|20498.64|20418.64|20497.41|20417.41|20499.24|20419.24|20497.41|20417.41|9
1739829890000|2025-02-17 22:04:50|20497.18|20417.18|20496.22|20416.22|20497.18|20417.18|20496.22|20416.22|9
1739829900000|2025-02-17 22:05:00|20496.21|20416.21|20497.15|20417.15|20497.15|20417.15|20495.94|20415.94|6
1739829910000|2025-02-17 22:05:10|20496.93|20416.93|20494.66|20414.66|20496.93|20416.93|20494.66|20414.66|10
1739829920000|2025-02-17 22:05:20|20493.95|20413.95|20490.35|20410.35|20493.95|20413.95|20489.99|20409.99|10
1739829930000|2025-02-17 22:05:30|20490.38|20410.38|20489.27|20409.27|20490.7|20410.7|20489.27|20409.27|10
1739829940000|2025-02-17 22:05:40|20489.37|20409.37|20489.72|20409.72|20489.73|20409.73|20488.97|20408.97|10
1739829950000|2025-02-17 22:05:50|20489.74|20409.74|20490.2|20410.2|20490.31|20410.31|20489.74|20409.74|8
1739829960000|2025-02-17 22:06:00|20490.23|20410.23|20489.91|20409.91|20491.06|20411.06|20489.91|20409.91|10
1739829970000|2025-02-17 22:06:10|20490.04|20410.04|20491.15|20411.15|20491.43|20411.43|20490.04|20410.04|10
1739829980000|2025-02-17 22:06:20|20491.13|20411.13|20492.29|20412.29|20492.29|20412.29|20491.13|20411.13|9
1739829990000|2025-02-17 22:06:30|20492.34|20412.34|20502.67|20422.67|20502.67|20422.67|20492.34|20412.34|9
1739830000000|2025-02-17 22:06:40|20503.41|20423.41|20503.63|20423.63|20503.63|20423.63|20502.32|20422.32|10
1739830010000|2025-02-17 22:06:50|20503.69|20423.69|20503.44|20423.44|20503.72|20423.72|20503.02|20423.02|10
1739830020000|2025-02-17 22:07:00|20504.14|20424.14|20504.41|20424.41|20504.41|20424.41|20504.06|20424.06|8
1739830030000|2025-02-17 22:07:10|20504.38|20424.38|20504.58|20424.58|20504.59|20424.59|20504.27|20424.27|10
1739830040000|2025-02-17 22:07:20|20504.59|20424.59|20504.99|20424.99|20504.99|20424.99|20504.51|20424.51|10
1739830050000|2025-02-17 22:07:30|20504.79|20424.79|20514.92|20434.92|20514.92|20434.92|20504.57|20424.57|10
1739830060000|2025-02-17 22:07:40|20515.44|20435.44|20517.14|20437.14|20517.14|20437.14|20515.44|20435.44|10
1739830070000|2025-02-17 22:07:50|20517.15|20437.15|20516.32|20436.32|20517.17|20437.17|20516.05|20436.05|10
1739830080000|2025-02-17 22:08:00|20516.43|20436.43|20517.81|20437.81|20518.09|20438.09|20516.4|20436.4|10
1739830090000|2025-02-17 22:08:10|20517.85|20437.85|20515.08|20435.08|20517.89|20437.89|20515.08|20435.08|10
1739830100000|2025-02-17 22:08:20|20514.9|20434.9|20514.54|20434.54|20514.9|20434.9|20514.54|20434.54|10
1739830110000|2025-02-17 22:08:30|20512.87|20432.87|20508.49|20428.49|20512.87|20432.87|20508.49|20428.49|10
1739830120000|2025-02-17 22:08:40|20507.89|20427.89|20507.73|20427.73|20507.89|20427.89|20506.97|20426.97|9
1739830130000|2025-02-17 22:08:50|20507.36|20427.36|20507.24|20427.24|20508.11|20428.11|20507.24|20427.24|7
1739830140000|2025-02-17 22:09:00|20507.47|20427.47|20506.82|20426.82|20507.47|20427.47|20506.6|20426.6|8
1739830150000|2025-02-17 22:09:10|20506.81|20426.81|20508.29|20428.29|20508.63|20428.63|20506.81|20426.81|9
1739830160000|2025-02-17 22:09:20|20507.43|20427.43|20507.53|20427.53|20507.59|20427.59|20507.43|20427.43|9
1739830170000|2025-02-17 22:09:30|20507.49|20427.49|20506.15|20426.15|20507.49|20427.49|20506.15|20426.15|7
1739830180000|2025-02-17 22:09:40|20506.16|20426.16|20504.99|20424.99|20506.16|20426.16|20504.99|20424.99|8
1739830190000|2025-02-17 22:09:50|20504.82|20424.82|20502.52|20422.52|20504.82|20424.82|20502.52|20422.52|10
1739830200000|2025-02-17 22:10:00|20502.44|20422.44|20505.22|20425.22|20505.22|20425.22|20501.9|20421.9|9
1739830210000|2025-02-17 22:10:10|20505.72|20425.72|20497.42|20417.42|20505.72|20425.72|20497.34|20417.34|9
1739830220000|2025-02-17 22:10:20|20497.41|20417.41|20496.27|20416.27|20501.93|20421.93|20495.74|20415.74|10
1739830230000|2025-02-17 22:10:30|20496.76|20416.76|20498.07|20418.07|20498.13|20418.13|20496.76|20416.76|10
1739830240000|2025-02-17 22:10:40|20498.06|20418.06|20498.25|20418.25|20498.79|20418.79|20498.06|20418.06|9
1739830250000|2025-02-17 22:10:50|20498.26|20418.26|20498.51|20418.51|20498.51|20418.51|20498.1|20418.1|10
1739830260000|2025-02-17 22:11:00|20498.52|20418.52|20505.66|20425.66|20506.02|20426.02|20498.51|20418.51|6
1739830270000|2025-02-17 22:11:10|20505.63|20425.63|20506.59|20426.59|20507.34|20427.34|20505.63|20425.63|10
1739830280000|2025-02-17 22:11:20|20504.8|20424.8|20503.17|20423.17|20504.96|20424.96|20502.48|20422.48|10
1739830290000|2025-02-17 22:11:30|20503.27|20423.27|20500.84|20420.84|20503.27|20423.27|20500.84|20420.84|10
1739830300000|2025-02-17 22:11:40|20498.93|20418.93|20495.75|20415.75|20498.93|20418.93|20495.49|20415.49|10
1739830310000|2025-02-17 22:11:50|20496.07|20416.07|20497.99|20417.99|20497.99|20417.99|20496.07|20416.07|10
1739830320000|2025-02-17 22:12:00|20498.11|20418.11|20504.4|20424.4|20504.4|20424.4|20498.1|20418.1|8
1739830330000|2025-02-17 22:12:10|20504.61|20424.61|20506.55|20426.55|20506.55|20426.55|20504.61|20424.61|8
1739830340000|2025-02-17 22:12:20|20506.24|20426.24|20505.8|20425.8|20506.24|20426.24|20505.63|20425.63|9
1739830350000|2025-02-17 22:12:30|20505.82|20425.82|20505.45|20425.45|20505.82|20425.82|20504.42|20424.42|9
1739830360000|2025-02-17 22:12:40|20505.61|20425.61|20510.8|20430.8|20511|20431|20505.61|20425.61|9
1739830370000|2025-02-17 22:12:50|20510.64|20430.64|20511.03|20431.03|20511.03|20431.03|20509.64|20429.64|8
1739830380000|2025-02-17 22:13:00|20511.08|20431.08|20509.96|20429.96|20511.08|20431.08|20509.81|20429.81|9
1739830390000|2025-02-17 22:13:10|20509.54|20429.54|20508.53|20428.53|20510.39|20430.39|20508.38|20428.38|9
1739830400000|2025-02-17 22:13:20|20508.57|20428.57|20505.1|20425.1|20508.57|20428.57|20505.1|20425.1|10
1739830410000|2025-02-17 22:13:30|20505.59|20425.59|20504.55|20424.55|20505.59|20425.59|20504.55|20424.55|10
1739830420000|2025-02-17 22:13:40|20504.58|20424.58|20504.69|20424.69|20505.59|20425.59|20504.58|20424.58|10
1739830430000|2025-02-17 22:13:50|20504.43|20424.43|20504.21|20424.21|20504.43|20424.43|20504.21|20424.21|8
1739830440000|2025-02-17 22:14:00|20504.19|20424.19|20505.45|20425.45|20505.45|20425.45|20504.19|20424.19|10
1739830450000|2025-02-17 22:14:10|20505.42|20425.42|20507.26|20427.26|20507.26|20427.26|20505.42|20425.42|10
1739830460000|2025-02-17 22:14:20|20507.41|20427.41|20508.36|20428.36|20508.36|20428.36|20507.08|20427.08|10
1739830470000|2025-02-17 22:14:30|20507.81|20427.81|20504.97|20424.97|20507.91|20427.91|20504.81|20424.81|10
1739830480000|2025-02-17 22:14:40|20504.83|20424.83|20502.94|20422.94|20504.83|20424.83|20502.67|20422.67|10
1739830490000|2025-02-17 22:14:50|20502.99|20422.99|20502.99|20422.99|20503.62|20423.62|20502.84|20422.84|10
1739830500000|2025-02-17 22:15:00|20502.83|20422.83|20498.85|20418.85|20502.83|20422.83|20498.85|20418.85|10
1739830510000|2025-02-17 22:15:10|20498.42|20418.42|20486.5|20406.5|20498.42|20418.42|20486.46|20406.46|9
1739830520000|2025-02-17 22:15:20|20486.41|20406.41|20489.2|20409.2|20489.2|20409.2|20486.41|20406.41|10
1739830530000|2025-02-17 22:15:30|20490.42|20410.42|20489.56|20409.56|20490.52|20410.52|20489.56|20409.56|9
1739830540000|2025-02-17 22:15:40|20497.31|20417.31|20497.4|20417.4|20497.42|20417.42|20497.31|20417.31|8
1739830550000|2025-02-17 22:15:50|20497.29|20417.29|20498.79|20418.79|20498.81|20418.81|20497.23|20417.23|10
1739830560000|2025-02-17 22:16:00|20498.81|20418.81|20491.01|20411.01|20498.87|20418.87|20491|20411|9
1739830570000|2025-02-17 22:16:10|20489.23|20409.23|20497.37|20417.37|20497.38|20417.38|20488.8|20408.8|10
1739830580000|2025-02-17 22:16:20|20497.6|20417.6|20498.06|20418.06|20498.11|20418.11|20497.6|20417.6|8
1739830590000|2025-02-17 22:16:30|20497.81|20417.81|20499.75|20419.75|20499.75|20419.75|20497.81|20417.81|9
1739830600000|2025-02-17 22:16:40|20499.78|20419.78|20498.35|20418.35|20499.78|20419.78|20498.35|20418.35|9
1739830610000|2025-02-17 22:16:50|20498.73|20418.73|20491.97|20411.97|20499.96|20419.96|20491.97|20411.97|10
1739830620000|2025-02-17 22:17:00|20491.98|20411.98|20492.98|20412.98|20492.98|20412.98|20491.56|20411.56|10
1739830630000|2025-02-17 22:17:10|20492.96|20412.96|20491.06|20411.06|20493.16|20413.16|20491.06|20411.06|10
1739830640000|2025-02-17 22:17:20|20491.22|20411.22|20489.94|20409.94|20491.74|20411.74|20489.94|20409.94|10
1739830650000|2025-02-17 22:17:30|20489.9|20409.9|20489.87|20409.87|20489.9|20409.9|20489.49|20409.49|10
1739830660000|2025-02-17 22:17:40|20490.08|20410.08|20490.21|20410.21|20490.28|20410.28|20490.02|20410.02|9
1739830670000|2025-02-17 22:17:50|20490.18|20410.18|20489.78|20409.78|20490.27|20410.27|20489.56|20409.56|9
1739830680000|2025-02-17 22:18:00|20489.96|20409.96|20489.55|20409.55|20489.96|20409.96|20489.29|20409.29|9
1739830690000|2025-02-17 22:18:10|20489.47|20409.47|20488.06|20408.06|20489.76|20409.76|20488.06|20408.06|10
1739830700000|2025-02-17 22:18:20|20487.61|20407.61|20483.8|20403.8|20487.61|20407.61|20483.8|20403.8|10
1739830710000|2025-02-17 22:18:30|20483.76|20403.76|20482.87|20402.87|20484.11|20404.11|20482.86|20402.86|9
1739830720000|2025-02-17 22:18:40|20483.19|20403.19|20483.29|20403.29|20483.55|20403.55|20483.07|20403.07|9
1739830730000|2025-02-17 22:18:50|20483.2|20403.2|20481.01|20401.01|20483.2|20403.2|20481.01|20401.01|9
1739830740000|2025-02-17 22:19:00|20480.99|20400.99|20479.91|20399.91|20481.08|20401.08|20479.54|20399.54|10
1739830750000|2025-02-17 22:19:10|20479.69|20399.69|20478.81|20398.81|20479.77|20399.77|20478.75|20398.75|9
1739830760000|2025-02-17 22:19:20|20478.71|20398.71|20480.58|20400.58|20480.58|20400.58|20478.7|20398.7|9
1739830770000|2025-02-17 22:19:30|20480.61|20400.61|20480.71|20400.71|20480.72|20400.72|20480.5|20400.5|6
1739830780000|2025-02-17 22:19:40|20480.69|20400.69|20480.33|20400.33|20481.32|20401.32|20480.33|20400.33|10
1739830790000|2025-02-17 22:19:50|20479.6|20399.6|20479.35|20399.35|20479.66|20399.66|20479.19|20399.19|8
1739830800000|2025-02-17 22:20:00|20479.37|20399.37|20478.67|20398.67|20479.37|20399.37|20478.67|20398.67|8
1739830810000|2025-02-17 22:20:10|20478.65|20398.65|20478.31|20398.31|20478.65|20398.65|20478|20398|8
1739830820000|2025-02-17 22:20:20|20478.2|20398.2|20476.9|20396.9|20478.2|20398.2|20476.9|20396.9|8
1739830830000|2025-02-17 22:20:30|20476.35|20396.35|20473.25|20393.25|20476.35|20396.35|20473.25|20393.25|9
1739830840000|2025-02-17 22:20:40|20473.15|20393.15|20473.09|20393.09|20473.37|20393.37|20473.07|20393.07|9
1739830850000|2025-02-17 22:20:50|20473.15|20393.15|20473.63|20393.63|20474.46|20394.46|20473.15|20393.15|9
1739830860000|2025-02-17 22:21:00|20473.74|20393.74|20473.1|20393.1|20473.91|20393.91|20473.1|20393.1|9
1739830870000|2025-02-17 22:21:10|20473.12|20393.12|20474.02|20394.02|20474.02|20394.02|20473.12|20393.12|9
1739830880000|2025-02-17 22:21:20|20474.32|20394.32|20474.72|20394.72|20474.72|20394.72|20474.32|20394.32|8
1739830890000|2025-02-17 22:21:30|20475.43|20395.43|20475.79|20395.79|20475.79|20395.79|20475.43|20395.43|10
1739830900000|2025-02-17 22:21:40|20476.88|20396.88|20478.13|20398.13|20478.45|20398.45|20476.88|20396.88|9
1739830910000|2025-02-17 22:21:50|20478.6|20398.6|20479.46|20399.46|20479.51|20399.51|20478.6|20398.6|9
1739830920000|2025-02-17 22:22:00|20481.08|20401.08|20485.58|20405.58|20485.62|20405.62|20481.08|20401.08|10
1739830930000|2025-02-17 22:22:10|20485.92|20405.92|20485.67|20405.67|20486.03|20406.03|20485.52|20405.52|9
1739830940000|2025-02-17 22:22:20|20486.23|20406.23|20487.47|20407.47|20487.47|20407.47|20486.23|20406.23|9
1739830950000|2025-02-17 22:22:30|20487.49|20407.49|20489.97|20409.97|20490.58|20410.58|20487.49|20407.49|10
1739830960000|2025-02-17 22:22:40|20489.9|20409.9|20492.54|20412.54|20492.54|20412.54|20489.9|20409.9|10
1739830970000|2025-02-17 22:22:50|20492.65|20412.65|20494.58|20414.58|20494.58|20414.58|20492.65|20412.65|10
1739830980000|2025-02-17 22:23:00|20494.59|20414.59|20494.18|20414.18|20494.59|20414.59|20494.18|20414.18|8
1739830990000|2025-02-17 22:23:10|20494.16|20414.16|20494.92|20414.92|20500.43|20420.43|20493.79|20413.79|9
1739831000000|2025-02-17 22:23:20|20494.37|20414.37|20498.47|20418.47|20500.34|20420.34|20493.58|20413.58|10
1739831010000|2025-02-17 22:23:30|20498.39|20418.39|20489.89|20409.89|20498.39|20418.39|20489.89|20409.89|9
1739831020000|2025-02-17 22:23:40|20490.32|20410.32|20489.84|20409.84|20490.32|20410.32|20489.84|20409.84|10
1739831030000|2025-02-17 22:23:50|20489.5|20409.5|20488.64|20408.64|20489.5|20409.5|20488.64|20408.64|10
1739831040000|2025-02-17 22:24:00|20488.73|20408.73|20488.8|20408.8|20488.8|20408.8|20488.17|20408.17|9
1739831050000|2025-02-17 22:24:10|20488.79|20408.79|20488.79|20408.79|20489.21|20409.21|20488.45|20408.45|8
1739831060000|2025-02-17 22:24:20|20488.7|20408.7|20487.87|20407.87|20488.7|20408.7|20487.87|20407.87|6
1739831070000|2025-02-17 22:24:30|20487.68|20407.68|20485.22|20405.22|20487.69|20407.69|20485.22|20405.22|7
1739831080000|2025-02-17 22:24:40|20484.9|20404.9|20484.72|20404.72|20485.04|20405.04|20484.72|20404.72|10
1739831090000|2025-02-17 22:24:50|20484.57|20404.57|20484.31|20404.31|20484.59|20404.59|20484.31|20404.31|9
1739831100000|2025-02-17 22:25:00|20484.27|20404.27|20483.8|20403.8|20484.27|20404.27|20483.75|20403.75|8
1739831110000|2025-02-17 22:25:10|20483.3|20403.3|20482.85|20402.85|20483.32|20403.32|20482.85|20402.85|10
1739831120000|2025-02-17 22:25:20|20482.79|20402.79|20481.49|20401.49|20482.79|20402.79|20481.49|20401.49|9
1739831130000|2025-02-17 22:25:30|20481.98|20401.98|20481.92|20401.92|20481.98|20401.98|20481.5|20401.5|10
1739831140000|2025-02-17 22:25:40|20481.9|20401.9|20481.93|20401.93|20481.93|20401.93|20481.8|20401.8|10
1739831150000|2025-02-17 22:25:50|20481.82|20401.82|20482.4|20402.4|20482.4|20402.4|20481.81|20401.81|10
1739831160000|2025-02-17 22:26:00|20481.98|20401.98|20484.33|20404.33|20484.34|20404.34|20481.93|20401.93|10
1739831170000|2025-02-17 22:26:10|20484.37|20404.37|20484.36|20404.36|20484.49|20404.49|20484.36|20404.36|6
1739831180000|2025-02-17 22:26:20|20483.98|20403.98|20483.71|20403.71|20484.11|20404.11|20483.71|20403.71|8
1739831190000|2025-02-17 22:26:30|20483.63|20403.63|20483.38|20403.38|20483.63|20403.63|20483.31|20403.31|7
1739831200000|2025-02-17 22:26:40|20483.08|20403.08|20482.85|20402.85|20483.08|20403.08|20482.67|20402.67|10
1739831210000|2025-02-17 22:26:50|20482.93|20402.93|20484.1|20404.1|20484.1|20404.1|20482.93|20402.93|10
1739831220000|2025-02-17 22:27:00|20484.68|20404.68|20484.62|20404.62|20484.68|20404.68|20484.43|20404.43|7
1739831230000|2025-02-17 22:27:10|20484.59|20404.59|20484.2|20404.2|20484.67|20404.67|20484.2|20404.2|10
1739831240000|2025-02-17 22:27:20|20484.1|20404.1|20482.57|20402.57|20484.1|20404.1|20482.51|20402.51|9
1739831250000|2025-02-17 22:27:30|20482.53|20402.53|20481.91|20401.91|20482.54|20402.54|20481.91|20401.91|9
1739831260000|2025-02-17 22:27:40|20480.83|20400.83|20479.26|20399.26|20480.83|20400.83|20479.26|20399.26|9
1739831270000|2025-02-17 22:27:50|20478.99|20398.99|20477.12|20397.12|20478.99|20398.99|20477|20397|9
1739831280000|2025-02-17 22:28:00|20477.19|20397.19|20476.91|20396.91|20477.31|20397.31|20476.85|20396.85|10
1739831290000|2025-02-17 22:28:10|20476.66|20396.66|20474.69|20394.69|20476.68|20396.68|20474.69|20394.69|9
1739831300000|2025-02-17 22:28:20|20474.67|20394.67|20471.83|20391.83|20474.67|20394.67|20471.83|20391.83|8
1739831310000|2025-02-17 22:28:30|20472.2|20392.2|20469.99|20389.99|20472.2|20392.2|20469.96|20389.96|9
1739831320000|2025-02-17 22:28:40|20469.86|20389.86|20469.48|20389.48|20469.86|20389.86|20469.48|20389.48|9
1739831330000|2025-02-17 22:28:50|20469.5|20389.5|20463.17|20383.17|20469.5|20389.5|20463.17|20383.17|9
1739831340000|2025-02-17 22:29:00|20463.19|20383.19|20470.86|20390.86|20470.91|20390.91|20462.91|20382.91|10
1739831350000|2025-02-17 22:29:10|20470.84|20390.84|20477.73|20397.73|20477.84|20397.84|20470.84|20390.84|10
1739831360000|2025-02-17 22:29:20|20477.71|20397.71|20466.42|20386.42|20477.71|20397.71|20466.42|20386.42|7
1739831370000|2025-02-17 22:29:30|20466.4|20386.4|20466.36|20386.36|20466.42|20386.42|20466.36|20386.36|4
1739831380000|2025-02-17 22:29:40|20466.35|20386.35|20461.73|20381.73|20466.37|20386.37|20461.73|20381.73|10
1739831390000|2025-02-17 22:29:50|20461.65|20381.65|20460.05|20380.05|20461.65|20381.65|20459.89|20379.89|10
1739831400000|2025-02-17 22:30:00|20460.02|20380.02|20460.39|20380.39|20460.88|20380.88|20459.91|20379.91|10
1739831410000|2025-02-17 22:30:10|20460.4|20380.4|20461.1|20381.1|20461.1|20381.1|20460.36|20380.36|9
1739831420000|2025-02-17 22:30:20|20460.62|20380.62|20459.64|20379.64|20460.71|20380.71|20459.64|20379.64|10
1739831430000|2025-02-17 22:30:30|20459.73|20379.73|20460.87|20380.87|20460.93|20380.93|20459.43|20379.43|10
1739831440000|2025-02-17 22:30:40|20460.84|20380.84|20460.76|20380.76|20460.84|20380.84|20460.57|20380.57|9
1739831450000|2025-02-17 22:30:50|20460.81|20380.81|20461.14|20381.14|20461.16|20381.16|20460.81|20380.81|8
1739831460000|2025-02-17 22:31:00|20461.1|20381.1|20466.67|20386.67|20466.72|20386.72|20461.04|20381.04|9
1739831470000|2025-02-17 22:31:10|20466.69|20386.69|20468.96|20388.96|20468.96|20388.96|20466.62|20386.62|10
1739831480000|2025-02-17 22:31:20|20469.01|20389.01|20468.3|20388.3|20469.01|20389.01|20468.3|20388.3|9
1739831490000|2025-02-17 22:31:30|20468.29|20388.29|20468.1|20388.1|20468.29|20388.29|20468.02|20388.02|10
1739831500000|2025-02-17 22:31:40|20468.09|20388.09|20468.19|20388.19|20469.02|20389.02|20468.04|20388.04|9
1739831510000|2025-02-17 22:31:50|20468.21|20388.21|20465.38|20385.38|20468.49|20388.49|20465.38|20385.38|10
1739831520000|2025-02-17 22:32:00|20465.25|20385.25|20464.67|20384.67|20465.25|20385.25|20464.64|20384.64|9
1739831530000|2025-02-17 22:32:10|20464.83|20384.83|20465.78|20385.78|20465.78|20385.78|20464.83|20384.83|10
1739831540000|2025-02-17 22:32:20|20465.76|20385.76|20466.36|20386.36|20466.36|20386.36|20465.76|20385.76|9
1739831550000|2025-02-17 22:32:30|20466.43|20386.43|20466.7|20386.7|20466.82|20386.82|20466.43|20386.43|10
1739831560000|2025-02-17 22:32:40|20466.74|20386.74|20467.25|20387.25|20467.64|20387.64|20465.73|20385.73|10
1739831570000|2025-02-17 22:32:50|20467.27|20387.27|20466.82|20386.82|20467.68|20387.68|20466.79|20386.79|8
1739831580000|2025-02-17 22:33:00|20466.87|20386.87|20468.77|20388.77|20469.03|20389.03|20466.73|20386.73|10
1739831590000|2025-02-17 22:33:10|20468.89|20388.89|20468.78|20388.78|20468.9|20388.9|20468.72|20388.72|8
1739831600000|2025-02-17 22:33:20|20468.92|20388.92|20468.74|20388.74|20469.61|20389.61|20468.74|20388.74|10
1739831610000|2025-02-17 22:33:30|20468.59|20388.59|20467.2|20387.2|20469.2|20389.2|20467.2|20387.2|10
1739831620000|2025-02-17 22:33:40|20467.15|20387.15|20466.91|20386.91|20467.15|20387.15|20466.91|20386.91|9
1739831630000|2025-02-17 22:33:50|20466.95|20386.95|20466.36|20386.36|20466.97|20386.97|20466.36|20386.36|10
1739831640000|2025-02-17 22:34:00|20466.38|20386.38|20466.65|20386.65|20466.65|20386.65|20466.36|20386.36|8
1739831650000|2025-02-17 22:34:10|20466.7|20386.7|20465.07|20385.07|20466.79|20386.79|20465|20385|10
1739831660000|2025-02-17 22:34:20|20465.13|20385.13|20465.59|20385.59|20466.24|20386.24|20465.13|20385.13|10
1739831670000|2025-02-17 22:34:30|20465.54|20385.54|20465.54|20385.54|20465.67|20385.67|20465.32|20385.32|10
1739831680000|2025-02-17 22:34:40|20465.53|20385.53|20466.16|20386.16|20466.16|20386.16|20465.53|20385.53|9
1739831690000|2025-02-17 22:34:50|20466.25|20386.25|20465.25|20385.25|20466.28|20386.28|20465.25|20385.25|10
1739831700000|2025-02-17 22:35:00|20465.19|20385.19|20463.91|20383.91|20465.19|20385.19|20463.89|20383.89|10
1739831710000|2025-02-17 22:35:10|20463.89|20383.89|20464.18|20384.18|20464.26|20384.26|20463.89|20383.89|10
1739831720000|2025-02-17 22:35:20|20464.14|20384.14|20462.43|20382.43|20484.75|20404.75|20460.52|20380.52|9
1739831730000|2025-02-17 22:35:30|20463.6|20383.6|20461.68|20381.68|20463.6|20383.6|20461.4|20381.4|9
1739831740000|2025-02-17 22:35:40|20461.65|20381.65|20462.46|20382.46|20462.62|20382.62|20461.65|20381.65|8
1739831750000|2025-02-17 22:35:50|20462.38|20382.38|20461.16|20381.16|20462.38|20382.38|20460.71|20380.71|9
1739831760000|2025-02-17 22:36:00|20461.13|20381.13|20460.11|20380.11|20473.7|20393.7|20460.11|20380.11|10
1739831770000|2025-02-17 22:36:10|20459.73|20379.73|20458.82|20378.82|20459.78|20379.78|20458.04|20378.04|8
1739831780000|2025-02-17 22:36:20|20458.99|20378.99|20459.72|20379.72|20459.72|20379.72|20458.99|20378.99|9
1739831790000|2025-02-17 22:36:30|20459.76|20379.76|20459.28|20379.28|20480.81|20400.81|20459.28|20379.28|10
1739831800000|2025-02-17 22:36:40|20459.16|20379.16|20463.48|20383.48|20463.79|20383.79|20459.16|20379.16|9
1739831810000|2025-02-17 22:36:50|20463.49|20383.49|20457.82|20377.82|20463.49|20383.49|20457.71|20377.71|6
1739831820000|2025-02-17 22:37:00|20457.88|20377.88|20457.17|20377.17|20457.91|20377.91|20457.17|20377.17|8
1739831830000|2025-02-17 22:37:10|20457.33|20377.33|20456.26|20376.26|20457.37|20377.37|20456.26|20376.26|9
1739831840000|2025-02-17 22:37:20|20456.24|20376.24|20465.85|20385.85|20466.07|20386.07|20454.91|20374.91|10
1739831850000|2025-02-17 22:37:30|20465.88|20385.88|20465.25|20385.25|20465.88|20385.88|20465.19|20385.19|10
1739831860000|2025-02-17 22:37:40|20465.08|20385.08|20465.2|20385.2|20465.2|20385.2|20464.79|20384.79|10
1739831870000|2025-02-17 22:37:50|20465.21|20385.21|20464.68|20384.68|20465.21|20385.21|20464.68|20384.68|7
1739831880000|2025-02-17 22:38:00|20465.4|20385.4|20465.06|20385.06|20465.67|20385.67|20465.06|20385.06|9
1739831890000|2025-02-17 22:38:10|20464.89|20384.89|20463.94|20383.94|20464.97|20384.97|20463.94|20383.94|9
1739831900000|2025-02-17 22:38:20|20463.91|20383.91|20464.09|20384.09|20464.14|20384.14|20463.91|20383.91|8
1739831910000|2025-02-17 22:38:30|20464.06|20384.06|20467.08|20387.08|20468.02|20388.02|20464.06|20384.06|9
1739831920000|2025-02-17 22:38:40|20467.15|20387.15|20446.55|20366.55|20467.15|20387.15|20446.25|20366.25|9
1739831930000|2025-02-17 22:38:50|20446.65|20366.65|20460.03|20380.03|20460.03|20380.03|20446.29|20366.29|9
1739831940000|2025-02-17 22:39:00|20459.76|20379.76|20458.26|20378.26|20459.76|20379.76|20458.26|20378.26|9
1739831950000|2025-02-17 22:39:10|20458.24|20378.24|20461.28|20381.28|20461.28|20381.28|20457.83|20377.83|9
1739831960000|2025-02-17 22:39:20|20461.13|20381.13|20458.3|20378.3|20461.13|20381.13|20458.21|20378.21|10
1739831970000|2025-02-17 22:39:30|20437.98|20357.98|20437.48|20357.48|20437.98|20357.98|20437.41|20357.41|10
1739831980000|2025-02-17 22:39:40|20437.54|20357.54|20437.57|20357.57|20437.96|20357.96|20437.49|20357.49|10
1739831990000|2025-02-17 22:39:50|20437.48|20357.48|20437.06|20357.06|20437.53|20357.53|20437.06|20357.06|10
1739832000000|2025-02-17 22:40:00|20436.97|20356.97|20435.75|20355.75|20437.04|20357.04|20435.38|20355.38|10
1739832010000|2025-02-17 22:40:10|20435.85|20355.85|20442.5|20362.5|20442.5|20362.5|20435.39|20355.39|9
1739832020000|2025-02-17 22:40:20|20442.54|20362.54|20444.9|20364.9|20445.19|20365.19|20442.54|20362.54|10
1739832030000|2025-02-17 22:40:30|20444.75|20364.75|20444.89|20364.89|20444.94|20364.94|20444.75|20364.75|8
1739832040000|2025-02-17 22:40:40|20444.85|20364.85|20446.31|20366.31|20446.31|20366.31|20444.85|20364.85|10
1739832050000|2025-02-17 22:40:50|20446.32|20366.32|20439.79|20359.79|20446.52|20366.52|20439.78|20359.78|10
1739832060000|2025-02-17 22:41:00|20439.88|20359.88|20439.09|20359.09|20439.98|20359.98|20438.87|20358.87|10
1739832070000|2025-02-17 22:41:10|20439.22|20359.22|20439.79|20359.79|20439.79|20359.79|20439.22|20359.22|9
1739832080000|2025-02-17 22:41:20|20439.71|20359.71|20439.41|20359.41|20439.79|20359.79|20439.41|20359.41|8
1739832090000|2025-02-17 22:41:30|20439.37|20359.37|20439.41|20359.41|20439.58|20359.58|20439.23|20359.23|9
1739832100000|2025-02-17 22:41:40|20439.58|20359.58|20441.61|20361.61|20441.61|20361.61|20439.58|20359.58|10
1739832110000|2025-02-17 22:41:50|20441.6|20361.6|20441.3|20361.3|20441.6|20361.6|20441.3|20361.3|9
1739832120000|2025-02-17 22:42:00|20441.32|20361.32|20440.46|20360.46|20441.35|20361.35|20440.46|20360.46|9
1739832130000|2025-02-17 22:42:10|20440.45|20360.45|20440.12|20360.12|20440.47|20360.47|20440.12|20360.12|8
1739832140000|2025-02-17 22:42:20|20440.06|20360.06|20439.77|20359.77|20440.28|20360.28|20439.77|20359.77|10
1739832150000|2025-02-17 22:42:30|20439.59|20359.59|20439.88|20359.88|20439.95|20359.95|20439.29|20359.29|10
1739832160000|2025-02-17 22:42:40|20439.91|20359.91|20439.93|20359.93|20439.94|20359.94|20439.87|20359.87|10
1739832170000|2025-02-17 22:42:50|20439.95|20359.95|20439.2|20359.2|20439.95|20359.95|20439.2|20359.2|9
1739832180000|2025-02-17 22:43:00|20439.18|20359.18|20437.67|20357.67|20439.22|20359.22|20437.5|20357.5|10
1739832190000|2025-02-17 22:43:10|20437.65|20357.65|20437.48|20357.48|20437.94|20357.94|20437.48|20357.48|10
1739832200000|2025-02-17 22:43:20|20438.18|20358.18|20438.72|20358.72|20438.72|20358.72|20438.06|20358.06|10
1739832210000|2025-02-17 22:43:30|20438.85|20358.85|20438.48|20358.48|20438.85|20358.85|20438.08|20358.08|10
1739832220000|2025-02-17 22:43:40|20438.46|20358.46|20438.48|20358.48|20438.65|20358.65|20438.46|20358.46|10
1739832230000|2025-02-17 22:43:50|20438.52|20358.52|20437.58|20357.58|20438.52|20358.52|20437.09|20357.09|9
1739832240000|2025-02-17 22:44:00|20437.29|20357.29|20434.85|20354.85|20437.43|20357.43|20434.66|20354.66|10
1739832250000|2025-02-17 22:44:10|20435.06|20355.06|20433.69|20353.69|20435.24|20355.24|20433.69|20353.69|9
1739832260000|2025-02-17 22:44:20|20433.75|20353.75|20432.65|20352.65|20433.75|20353.75|20432.06|20352.06|8
1739832270000|2025-02-17 22:44:30|20432.94|20352.94|20432.11|20352.11|20432.94|20352.94|20431.78|20351.78|9
1739832280000|2025-02-17 22:44:40|20432.05|20352.05|20432.37|20352.37|20432.37|20352.37|20432.05|20352.05|9
1739832290000|2025-02-17 22:44:50|20432.35|20352.35|20432.23|20352.23|20432.45|20352.45|20432.18|20352.18|9
1739832300000|2025-02-17 22:45:00|20432|20352|20430.27|20350.27|20432|20352|20430.26|20350.26|10
1739832310000|2025-02-17 22:45:10|20430.23|20350.23|20431.21|20351.21|20431.21|20351.21|20430.06|20350.06|8
1739832320000|2025-02-17 22:45:20|20431.18|20351.18|20431.5|20351.5|20431.5|20351.5|20431.18|20351.18|6
1739832330000|2025-02-17 22:45:30|20431.51|20351.51|20431.97|20351.97|20431.97|20351.97|20431.04|20351.04|8
1739832340000|2025-02-17 22:45:40|20431.98|20351.98|20431.84|20351.84|20432.02|20352.02|20431.84|20351.84|10
1739832350000|2025-02-17 22:45:50|20431.87|20351.87|20431.94|20351.94|20431.94|20351.94|20431.81|20351.81|9
1739832360000|2025-02-17 22:46:00|20431.91|20351.91|20439.11|20359.11|20439.11|20359.11|20431.25|20351.25|9
1739832370000|2025-02-17 22:46:10|20439.61|20359.61|20440.47|20360.47|20440.47|20360.47|20439.61|20359.61|9
1739832380000|2025-02-17 22:46:20|20440.3|20360.3|20441.43|20361.43|20441.64|20361.64|20440.3|20360.3|10
1739832390000|2025-02-17 22:46:30|20441.29|20361.29|20441.71|20361.71|20441.81|20361.81|20441.29|20361.29|9
1739832400000|2025-02-17 22:46:40|20441.8|20361.8|20441.27|20361.27|20441.92|20361.92|20441|20361|9
1739832410000|2025-02-17 22:46:50|20441|20361|20440.7|20360.7|20441.96|20361.96|20440.7|20360.7|9
1739832420000|2025-02-17 22:47:00|20440.71|20360.71|20440.73|20360.73|20440.75|20360.75|20440.71|20360.71|3
1739832430000|2025-02-17 22:47:10|20441.85|20361.85|20443.98|20363.98|20444.44|20364.44|20441.85|20361.85|10
1739832440000|2025-02-17 22:47:20|20443.89|20363.89|20444.46|20364.46|20444.46|20364.46|20443.89|20363.89|9
1739832450000|2025-02-17 22:47:30|20444.44|20364.44|20443.81|20363.81|20444.65|20364.65|20443.81|20363.81|8
1739832460000|2025-02-17 22:47:40|20443.79|20363.79|20444.52|20364.52|20444.52|20364.52|20443.7|20363.7|7
1739832470000|2025-02-17 22:47:50|20444.36|20364.36|20444.65|20364.65|20444.65|20364.65|20444.36|20364.36|10
1739832480000|2025-02-17 22:48:00|20444.63|20364.63|20448.43|20368.43|20448.43|20368.43|20444.56|20364.56|10
1739832490000|2025-02-17 22:48:10|20448.48|20368.48|20448.93|20368.93|20448.93|20368.93|20447.94|20367.94|9
1739832500000|2025-02-17 22:48:20|20448.96|20368.96|20448.32|20368.32|20448.96|20368.96|20448.06|20368.06|7
1739832510000|2025-02-17 22:48:30|20448.33|20368.33|20448.02|20368.02|20448.46|20368.46|20448.02|20368.02|9
1739832520000|2025-02-17 22:48:40|20448.54|20368.54|20449.38|20369.38|20449.46|20369.46|20448.54|20368.54|9
1739832530000|2025-02-17 22:48:50|20449.36|20369.36|20448.81|20368.81|20449.52|20369.52|20448.73|20368.73|10
1739832540000|2025-02-17 22:49:00|20449.08|20369.08|20449.6|20369.6|20449.63|20369.63|20449.08|20369.08|9
1739832550000|2025-02-17 22:49:10|20449.71|20369.71|20449.42|20369.42|20449.71|20369.71|20449.41|20369.41|9
1739832560000|2025-02-17 22:49:20|20449.41|20369.41|20450.3|20370.3|20450.33|20370.33|20449.41|20369.41|10
1739832570000|2025-02-17 22:49:30|20450.13|20370.13|20450.12|20370.12|20450.13|20370.13|20449.82|20369.82|8
1739832580000|2025-02-17 22:49:40|20449.17|20369.17|20447.85|20367.85|20449.17|20369.17|20447.83|20367.83|10
1739832590000|2025-02-17 22:49:50|20447.55|20367.55|20446.98|20366.98|20447.59|20367.59|20446.86|20366.86|10
1739832600000|2025-02-17 22:50:00|20446.9|20366.9|20444.8|20364.8|20446.95|20366.95|20444.8|20364.8|8
1739832610000|2025-02-17 22:50:10|20443.77|20363.77|20440.05|20360.05|20443.78|20363.78|20440.05|20360.05|9
1739832620000|2025-02-17 22:50:20|20439.55|20359.55|20432.91|20352.91|20439.55|20359.55|20432.91|20352.91|10
1739832630000|2025-02-17 22:50:30|20433.18|20353.18|20430.8|20350.8|20433.18|20353.18|20429.24|20349.24|10
1739832640000|2025-02-17 22:50:40|20430.6|20350.6|20432.54|20352.54|20433.23|20353.23|20430.45|20350.45|10
1739832650000|2025-02-17 22:50:50|20432.63|20352.63|20422.42|20342.42|20432.67|20352.67|20422.32|20342.32|10
1739832660000|2025-02-17 22:51:00|20422.4|20342.4|20420.89|20340.89|20422.41|20342.41|20420.89|20340.89|10
1739832670000|2025-02-17 22:51:10|20420.99|20340.99|20413.73|20333.73|20420.99|20340.99|20413.73|20333.73|9
1739832680000|2025-02-17 22:51:20|20413.68|20333.68|20410.66|20330.66|20413.68|20333.68|20410.66|20330.66|10
1739832690000|2025-02-17 22:51:30|20410.33|20330.33|20409.67|20329.67|20410.67|20330.67|20409.67|20329.67|8
1739832700000|2025-02-17 22:51:40|20410.05|20330.05|20415.51|20335.51|20419.43|20339.43|20410.05|20330.05|9
1739832710000|2025-02-17 22:51:50|20415.36|20335.36|20410.41|20330.41|20415.36|20335.36|20410.41|20330.41|10
1739832720000|2025-02-17 22:52:00|20408.57|20328.57|20407.21|20327.21|20408.57|20328.57|20407.02|20327.02|10
1739832730000|2025-02-17 22:52:10|20407.17|20327.17|20406.78|20326.78|20407.17|20327.17|20406.75|20326.75|9
1739832740000|2025-02-17 22:52:20|20406.82|20326.82|20402.7|20322.7|20406.82|20326.82|20402.7|20322.7|8
1739832750000|2025-02-17 22:52:30|20402.68|20322.68|20402.39|20322.39|20402.76|20322.76|20402.37|20322.37|9
1739832760000|2025-02-17 22:52:40|20401.79|20321.79|20398.19|20318.19|20401.8|20321.8|20398.19|20318.19|9
1739832770000|2025-02-17 22:52:50|20398.16|20318.16|20393.86|20313.86|20398.16|20318.16|20393.61|20313.61|10
1739832780000|2025-02-17 22:53:00|20393.65|20313.65|20392.21|20312.21|20393.92|20313.92|20392.21|20312.21|10
1739832790000|2025-02-17 22:53:10|20392.16|20312.16|20392.34|20312.34|20392.34|20312.34|20391.86|20311.86|10
1739832800000|2025-02-17 22:53:20|20392.19|20312.19|20393.1|20313.1|20393.1|20313.1|20392.14|20312.14|9
1739832810000|2025-02-17 22:53:30|20393.38|20313.38|20392.59|20312.59|20393.46|20313.46|20392.51|20312.51|9
1739832820000|2025-02-17 22:53:40|20393.03|20313.03|20393.01|20313.01|20393.03|20313.03|20391.92|20311.92|9
1739832830000|2025-02-17 22:53:50|20392.99|20312.99|20387.52|20307.52|20393.04|20313.04|20387.52|20307.52|10
1739832840000|2025-02-17 22:54:00|20387.66|20307.66|20381.88|20301.88|20387.66|20307.66|20381.88|20301.88|10
1739832850000|2025-02-17 22:54:10|20382.69|20302.69|20369.97|20289.97|20382.69|20302.69|20369.97|20289.97|10
1739832860000|2025-02-17 22:54:20|20369.1|20289.1|20361.4|20281.4|20369.1|20289.1|20361.4|20281.4|10
1739832870000|2025-02-17 22:54:30|20360.91|20280.91|20353.17|20273.17|20360.91|20280.91|20353.17|20273.17|10
1739832880000|2025-02-17 22:54:40|20353.37|20273.37|20353.89|20273.89|20354|20274|20353.15|20273.15|10
1739832890000|2025-02-17 22:54:50|20353.85|20273.85|20353.32|20273.32|20353.85|20273.85|20352.14|20272.14|10
1739832900000|2025-02-17 22:55:00|20353.23|20273.23|20355.37|20275.37|20355.37|20275.37|20353.23|20273.23|9
1739832910000|2025-02-17 22:55:10|20355.15|20275.15|20354.99|20274.99|20355.15|20275.15|20354.78|20274.78|9
1739832920000|2025-02-17 22:55:20|20355.01|20275.01|20357.26|20277.26|20357.26|20277.26|20355.01|20275.01|9
1739832930000|2025-02-17 22:55:30|20357.19|20277.19|20358.11|20278.11|20358.11|20278.11|20357.19|20277.19|10
1739832940000|2025-02-17 22:55:40|20358.2|20278.2|20359.98|20279.98|20359.98|20279.98|20358.2|20278.2|9
1739832950000|2025-02-17 22:55:50|20360.85|20280.85|20363.97|20283.97|20363.97|20283.97|20360.85|20280.85|10
1739832960000|2025-02-17 22:56:00|20364.03|20284.03|20367.72|20287.72|20367.72|20287.72|20364.03|20284.03|10
1739832970000|2025-02-17 22:56:10|20367.78|20287.78|20368.31|20288.31|20368.82|20288.82|20367.71|20287.71|9
1739832980000|2025-02-17 22:56:20|20368.18|20288.18|20369.04|20289.04|20369.04|20289.04|20368.18|20288.18|9
1739832990000|2025-02-17 22:56:30|20368.98|20288.98|20368.33|20288.33|20369.54|20289.54|20368.27|20288.27|7
1739833000000|2025-02-17 22:56:40|20368.42|20288.42|20368.6|20288.6|20368.68|20288.68|20368.38|20288.38|7
1739833010000|2025-02-17 22:56:50|20368.29|20288.29|20369.48|20289.48|20371.93|20291.93|20368.29|20288.29|10
1739833020000|2025-02-17 22:57:00|20369.52|20289.52|20369.8|20289.8|20370.27|20290.27|20369.52|20289.52|10
1739833030000|2025-02-17 22:57:10|20370.01|20290.01|20368.97|20288.97|20370.58|20290.58|20368.97|20288.97|10
1739833040000|2025-02-17 22:57:20|20379.47|20299.47|20377.28|20297.28|20379.94|20299.94|20377.06|20297.06|10
1739833050000|2025-02-17 22:57:30|20378.79|20298.79|20377.37|20297.37|20379.75|20299.75|20377.37|20297.37|10
1739833060000|2025-02-17 22:57:40|20377.33|20297.33|20372.76|20292.76|20377.33|20297.33|20372.76|20292.76|10
1739833070000|2025-02-17 22:57:50|20372.8|20292.8|20373.71|20293.71|20373.71|20293.71|20372.42|20292.42|10
1739833080000|2025-02-17 22:58:00|20374.16|20294.16|20372.02|20292.02|20374.35|20294.35|20372|20292|10
1739833090000|2025-02-17 22:58:10|20371.21|20291.21|20369.64|20289.64|20371.21|20291.21|20369.63|20289.63|10
1739833100000|2025-02-17 22:58:20|20369.72|20289.72|20369.87|20289.87|20369.9|20289.9|20369.67|20289.67|10
1739833110000|2025-02-17 22:58:30|20370.75|20290.75|20371.53|20291.53|20371.69|20291.69|20370.75|20290.75|9
1739833120000|2025-02-17 22:58:40|20371.39|20291.39|20372.13|20292.13|20372.71|20292.71|20371.39|20291.39|10
1739833130000|2025-02-17 22:58:50|20372.23|20292.23|20374.36|20294.36|20378.87|20298.87|20371.39|20291.39|10
1739833140000|2025-02-17 22:59:00|20374.18|20294.18|20359.74|20279.74|20374.18|20294.18|20359.74|20279.74|10
1739833150000|2025-02-17 22:59:10|20360.43|20280.43|20362.2|20282.2|20362.2|20282.2|20360.43|20280.43|10
1739833160000|2025-02-17 22:59:20|20362.65|20282.65|20361.98|20281.98|20362.65|20282.65|20361.17|20281.17|9
1739833170000|2025-02-17 22:59:30|20361.97|20281.97|20360.21|20280.21|20362.53|20282.53|20360.15|20280.15|10
1739833180000|2025-02-17 22:59:40|20360.17|20280.17|20360.92|20280.92|20360.92|20280.92|20359.98|20279.98|10
1739833190000|2025-02-17 22:59:50|20361.41|20281.41|20361.86|20281.86|20361.86|20281.86|20361.26|20281.26|10
1739833220000|2025-02-17 23:00:20|20364.3|20284.3|20364.79|20284.79|20364.79|20284.79|20363.55|20283.55|10
1739833230000|2025-02-17 23:00:30|20364.92|20284.92|20364.8|20284.8|20365.44|20285.44|20364.63|20284.63|10
1739833240000|2025-02-17 23:00:40|20365.01|20285.01|20367.11|20287.11|20367.11|20287.11|20364.88|20284.88|9
1739833250000|2025-02-17 23:00:50|20367.01|20287.01|20367.83|20287.83|20367.96|20287.96|20366.98|20286.98|10
1739833260000|2025-02-17 23:01:00|20367.87|20287.87|20378.48|20298.48|20378.48|20298.48|20367.64|20287.64|10
1739833270000|2025-02-17 23:01:10|20378.76|20298.76|20382|20302|20382|20302|20378.7|20298.7|10
1739833280000|2025-02-17 23:01:20|20383.47|20303.47|20384.91|20304.91|20385.15|20305.15|20383.47|20303.47|10
1739833290000|2025-02-17 23:01:30|20384.92|20304.92|20376.54|20296.54|20385.44|20305.44|20376.44|20296.44|10
1739833300000|2025-02-17 23:01:40|20377|20297|20377.16|20297.16|20377.6|20297.6|20377|20297|9
1739833310000|2025-02-17 23:01:50|20375.92|20295.92|20374.45|20294.45|20376.19|20296.19|20372.25|20292.25|10
1739833320000|2025-02-17 23:02:00|20374.97|20294.97|20376.09|20296.09|20376.88|20296.88|20374.86|20294.86|9
1739833330000|2025-02-17 23:02:10|20376.03|20296.03|20378.47|20298.47|20378.83|20298.83|20376.03|20296.03|10
1739833340000|2025-02-17 23:02:20|20377.94|20297.94|20383.5|20303.5|20383.5|20303.5|20377.94|20297.94|10
1739833350000|2025-02-17 23:02:30|20393.46|20313.46|20388.75|20308.75|20394.58|20314.58|20388.27|20308.27|10
1739833360000|2025-02-17 23:02:40|20387.7|20307.7|20379.35|20299.35|20387.7|20307.7|20379.09|20299.09|10
1739833370000|2025-02-17 23:02:50|20379.4|20299.4|20379.95|20299.95|20380.12|20300.12|20379.36|20299.36|9
1739833380000|2025-02-17 23:03:00|20379.87|20299.87|20378.7|20298.7|20379.87|20299.87|20378.67|20298.67|10
1739833390000|2025-02-17 23:03:10|20378.68|20298.68|20380.23|20300.23|20380.23|20300.23|20378.68|20298.68|10
1739833400000|2025-02-17 23:03:20|20380.31|20300.31|20380.04|20300.04|20380.66|20300.66|20380.04|20300.04|8
1739833410000|2025-02-17 23:03:30|20380.05|20300.05|20379.54|20299.54|20380.05|20300.05|20379.32|20299.32|10
1739833420000|2025-02-17 23:03:40|20379.6|20299.6|20379.65|20299.65|20379.65|20299.65|20379.54|20299.54|10
1739833430000|2025-02-17 23:03:50|20381.14|20301.14|20381.45|20301.45|20381.45|20301.45|20379.57|20299.57|9
1739833440000|2025-02-17 23:04:00|20381.22|20301.22|20385.23|20305.23|20385.23|20305.23|20381|20301|9
1739833450000|2025-02-17 23:04:10|20387.13|20307.13|20388.3|20308.3|20392.12|20312.12|20387.13|20307.13|10
1739833460000|2025-02-17 23:04:20|20388.12|20308.12|20387.22|20307.22|20388.52|20308.52|20387.22|20307.22|10
1739833470000|2025-02-17 23:04:30|20387.45|20307.45|20386.68|20306.68|20387.58|20307.58|20386.06|20306.06|10
1739833480000|2025-02-17 23:04:40|20386.71|20306.71|20386.51|20306.51|20386.99|20306.99|20386.44|20306.44|9
1739833490000|2025-02-17 23:04:50|20386.52|20306.52|20386.01|20306.01|20387.34|20307.34|20386.01|20306.01|10
1739833500000|2025-02-17 23:05:00|20385.97|20305.97|20386.19|20306.19|20386.19|20306.19|20384.61|20304.61|10
1739833510000|2025-02-17 23:05:10|20386.47|20306.47|20385.87|20305.87|20387.91|20307.91|20385.87|20305.87|10
1739833520000|2025-02-17 23:05:20|20385.48|20305.48|20384.54|20304.54|20385.48|20305.48|20384.08|20304.08|10
1739833530000|2025-02-17 23:05:30|20384.4|20304.4|20380.58|20300.58|20384.4|20304.4|20380.54|20300.54|10
1739833540000|2025-02-17 23:05:40|20380.42|20300.42|20382.09|20302.09|20382.3|20302.3|20380.34|20300.34|10
1739833550000|2025-02-17 23:05:50|20381.7|20301.7|20381.84|20301.84|20381.93|20301.93|20381.58|20301.58|10
1739833560000|2025-02-17 23:06:00|20381.95|20301.95|20383.7|20303.7|20383.7|20303.7|20381.95|20301.95|10
1739833570000|2025-02-17 23:06:10|20384.19|20304.19|20384.23|20304.23|20384.86|20304.86|20384.19|20304.19|10
1739833580000|2025-02-17 23:06:20|20384.11|20304.11|20384.73|20304.73|20384.73|20304.73|20383.68|20303.68|8
1739833590000|2025-02-17 23:06:30|20384.86|20304.86|20389.58|20309.58|20389.58|20309.58|20384.86|20304.86|10
1739833600000|2025-02-17 23:06:40|20389.55|20309.55|20391.65|20311.65|20391.71|20311.71|20389.55|20309.55|10
1739833610000|2025-02-17 23:06:50|20391.64|20311.64|20390.94|20310.94|20391.86|20311.86|20390.94|20310.94|9
1739833620000|2025-02-17 23:07:00|20390.9|20310.9|20393.05|20313.05|20393.05|20313.05|20390.9|20310.9|8
1739833630000|2025-02-17 23:07:10|20393.3|20313.3|20393.49|20313.49|20393.96|20313.96|20393.3|20313.3|9
1739833640000|2025-02-17 23:07:20|20393.78|20313.78|20393.94|20313.94|20393.94|20313.94|20393.59|20313.59|9
1739833650000|2025-02-17 23:07:30|20393.99|20313.99|20401.6|20321.6|20401.6|20321.6|20393.55|20313.55|9
1739833660000|2025-02-17 23:07:40|20401.77|20321.77|20402.11|20322.11|20402.27|20322.27|20401.77|20321.77|9
1739833670000|2025-02-17 23:07:50|20402.13|20322.13|20401.39|20321.39|20402.21|20322.21|20401.39|20321.39|8
1739833680000|2025-02-17 23:08:00|20401.37|20321.37|20403.03|20323.03|20403.06|20323.06|20401.19|20321.19|10
1739833690000|2025-02-17 23:08:10|20403.09|20323.09|20403.88|20323.88|20404.25|20324.25|20402.86|20322.86|9
1739833700000|2025-02-17 23:08:20|20404.01|20324.01|20405.62|20325.62|20405.62|20325.62|20404.01|20324.01|9
1739833710000|2025-02-17 23:08:30|20405.78|20325.78|20405.92|20325.92|20406.08|20326.08|20405.78|20325.78|10
1739833720000|2025-02-17 23:08:40|20406.23|20326.23|20405.91|20325.91|20406.27|20326.27|20405.89|20325.89|8
1739833730000|2025-02-17 23:08:50|20405.93|20325.93|20405.69|20325.69|20405.93|20325.93|20405.65|20325.65|9
1739833740000|2025-02-17 23:09:00|20405.56|20325.56|20403.28|20323.28|20405.56|20325.56|20403.27|20323.27|10
1739833750000|2025-02-17 23:09:10|20403.46|20323.46|20403.4|20323.4|20403.72|20323.72|20403.16|20323.16|8
1739833760000|2025-02-17 23:09:20|20403.3|20323.3|20404.46|20324.46|20404.78|20324.78|20403.3|20323.3|10
1739833770000|2025-02-17 23:09:30|20404.47|20324.47|20407.71|20327.71|20407.82|20327.82|20404.47|20324.47|10
1739833780000|2025-02-17 23:09:40|20407.69|20327.69|20407.55|20327.55|20407.69|20327.69|20406.91|20326.91|8
1739833790000|2025-02-17 23:09:50|20407.63|20327.63|20407.44|20327.44|20407.72|20327.72|20407.44|20327.44|9
1739833800000|2025-02-17 23:10:00|20407.72|20327.72|20409.87|20329.87|20410.05|20330.05|20407.33|20327.33|10
1739833810000|2025-02-17 23:10:10|20409.91|20329.91|20410.18|20330.18|20410.18|20330.18|20409.9|20329.9|10
1739833820000|2025-02-17 23:10:20|20410.11|20330.11|20410.51|20330.51|20410.52|20330.52|20409.82|20329.82|10
1739833830000|2025-02-17 23:10:30|20410.47|20330.47|20408.95|20328.95|20410.49|20330.49|20408.95|20328.95|8
1739833840000|2025-02-17 23:10:40|20408.53|20328.53|20408.29|20328.29|20408.54|20328.54|20408.29|20328.29|7
1739833850000|2025-02-17 23:10:50|20408.14|20328.14|20407.98|20327.98|20408.29|20328.29|20407.83|20327.83|9
1739833860000|2025-02-17 23:11:00|20407.97|20327.97|20408.3|20328.3|20408.3|20328.3|20407.96|20327.96|9
1739833870000|2025-02-17 23:11:10|20408.23|20328.23|20408.16|20328.16|20408.23|20328.23|20407.46|20327.46|10
1739833880000|2025-02-17 23:11:20|20407.82|20327.82|20405.28|20325.28|20408.9|20328.9|20404.99|20324.99|10
1739833890000|2025-02-17 23:11:30|20404.94|20324.94|20404.01|20324.01|20405.11|20325.11|20404|20324|10
1739833900000|2025-02-17 23:11:40|20403.8|20323.8|20403.65|20323.65|20403.8|20323.8|20402.97|20322.97|9
1739833910000|2025-02-17 23:11:50|20403.67|20323.67|20403.75|20323.75|20403.75|20323.75|20403.46|20323.46|8
1739833920000|2025-02-17 23:12:00|20403.15|20323.15|20402.71|20322.71|20403.15|20323.15|20402.25|20322.25|9
1739833930000|2025-02-17 23:12:10|20402.6|20322.6|20401.51|20321.51|20402.78|20322.78|20401.01|20321.01|9
1739833940000|2025-02-17 23:12:20|20401.65|20321.65|20398.11|20318.11|20401.67|20321.67|20398.11|20318.11|10
1739833950000|2025-02-17 23:12:30|20397.98|20317.98|20398.39|20318.39|20398.66|20318.66|20397.97|20317.97|10
1739833960000|2025-02-17 23:12:40|20398.31|20318.31|20397.61|20317.61|20398.31|20318.31|20397.05|20317.05|9
1739833970000|2025-02-17 23:12:50|20397.37|20317.37|20396.68|20316.68|20397.4|20317.4|20396.68|20316.68|9
1739833980000|2025-02-17 23:13:00|20396.7|20316.7|20395.69|20315.69|20397.36|20317.36|20395.69|20315.69|9
1739833990000|2025-02-17 23:13:10|20395.72|20315.72|20394.69|20314.69|20395.89|20315.89|20394.69|20314.69|10
1739834000000|2025-02-17 23:13:20|20394.74|20314.74|20391.18|20311.18|20394.74|20314.74|20391.07|20311.07|10
1739834010000|2025-02-17 23:13:30|20391.24|20311.24|20390.39|20310.39|20391.24|20311.24|20390.39|20310.39|10
1739834020000|2025-02-17 23:13:40|20390.47|20310.47|20390.47|20310.47|20390.48|20310.48|20390.4|20310.4|9
1739834030000|2025-02-17 23:13:50|20390.42|20310.42|20385.05|20305.05|20390.42|20310.42|20385.05|20305.05|8
1739834040000|2025-02-17 23:14:00|20384.97|20304.97|20383.26|20303.26|20384.98|20304.98|20383.26|20303.26|10
1739834050000|2025-02-17 23:14:10|20383.27|20303.27|20383.86|20303.86|20383.86|20303.86|20383.27|20303.27|9
1739834060000|2025-02-17 23:14:20|20383.79|20303.79|20382.75|20302.75|20383.79|20303.79|20382.55|20302.55|9
1739834070000|2025-02-17 23:14:30|20382.65|20302.65|20383.66|20303.66|20383.66|20303.66|20382.65|20302.65|9
1739834080000|2025-02-17 23:14:40|20383.89|20303.89|20384.2|20304.2|20384.49|20304.49|20383.82|20303.82|9
1739834090000|2025-02-17 23:14:50|20384.21|20304.21|20384.09|20304.09|20384.21|20304.21|20384.05|20304.05|10
1739834100000|2025-02-17 23:15:00|20383.83|20303.83|20382.58|20302.58|20383.83|20303.83|20382.3|20302.3|10
1739834110000|2025-02-17 23:15:10|20382.63|20302.63|20381.92|20301.92|20382.71|20302.71|20381.92|20301.92|10
1739834120000|2025-02-17 23:15:20|20381.9|20301.9|20381|20301|20381.9|20301.9|20381|20301|9
1739834130000|2025-02-17 23:15:30|20381.03|20301.03|20379.95|20299.95|20381.36|20301.36|20379.95|20299.95|10
1739834140000|2025-02-17 23:15:40|20379.9|20299.9|20382.46|20302.46|20382.46|20302.46|20379.9|20299.9|10
1739834150000|2025-02-17 23:15:50|20382.52|20302.52|20383.59|20303.59|20383.59|20303.59|20382.19|20302.19|10
1739834160000|2025-02-17 23:16:00|20383.62|20303.62|20384.77|20304.77|20384.88|20304.88|20383.62|20303.62|10
1739834170000|2025-02-17 23:16:10|20384.98|20304.98|20385.23|20305.23|20385.39|20305.39|20384.98|20304.98|10
1739834180000|2025-02-17 23:16:20|20385.18|20305.18|20384.43|20304.43|20385.18|20305.18|20383.84|20303.84|9
1739834190000|2025-02-17 23:16:30|20384.44|20304.44|20383.84|20303.84|20387.05|20307.05|20383.84|20303.84|8
1739834200000|2025-02-17 23:16:40|20383.65|20303.65|20386.02|20306.02|20386.02|20306.02|20383.6|20303.6|10
1739834210000|2025-02-17 23:16:50|20386.04|20306.04|20386.63|20306.63|20386.63|20306.63|20386.04|20306.04|10
1739834220000|2025-02-17 23:17:00|20386.76|20306.76|20382.02|20302.02|20386.76|20306.76|20381.6|20301.6|10
1739834230000|2025-02-17 23:17:10|20382.05|20302.05|20386.24|20306.24|20386.4|20306.4|20382.05|20302.05|9
1739834240000|2025-02-17 23:17:20|20386.18|20306.18|20382.84|20302.84|20386.24|20306.24|20382.84|20302.84|10
1739834250000|2025-02-17 23:17:30|20382.92|20302.92|20381.43|20301.43|20382.92|20302.92|20381.43|20301.43|10
1739834260000|2025-02-17 23:17:40|20380.78|20300.78|20374.77|20294.77|20381.1|20301.1|20374.49|20294.49|10
1739834270000|2025-02-17 23:17:50|20374.62|20294.62|20377.04|20297.04|20378.59|20298.59|20374.62|20294.62|10
1739834280000|2025-02-17 23:18:00|20377.23|20297.23|20378.45|20298.45|20378.45|20298.45|20376.92|20296.92|9
1739834290000|2025-02-17 23:18:10|20378.43|20298.43|20378.45|20298.45|20378.56|20298.56|20378.28|20298.28|10
1739834300000|2025-02-17 23:18:20|20378.47|20298.47|20374.83|20294.83|20378.47|20298.47|20374.81|20294.81|9
1739834310000|2025-02-17 23:18:30|20374.51|20294.51|20373.81|20293.81|20374.51|20294.51|20373.81|20293.81|10
1739834320000|2025-02-17 23:18:40|20373.8|20293.8|20374.77|20294.77|20374.77|20294.77|20373.78|20293.78|10
1739834330000|2025-02-17 23:18:50|20374.88|20294.88|20377.37|20297.37|20377.67|20297.67|20374.88|20294.88|10
1739834340000|2025-02-17 23:19:00|20377.63|20297.63|20377.37|20297.37|20378.08|20298.08|20377.37|20297.37|9
1739834350000|2025-02-17 23:19:10|20377.87|20297.87|20377.8|20297.8|20377.87|20297.87|20377.33|20297.33|9
1739834360000|2025-02-17 23:19:20|20377.72|20297.72|20376.77|20296.77|20378|20298|20376.77|20296.77|10
1739834370000|2025-02-17 23:19:30|20376.93|20296.93|20377.16|20297.16|20377.3|20297.3|20376.89|20296.89|9
1739834380000|2025-02-17 23:19:40|20377.08|20297.08|20376.82|20296.82|20377.09|20297.09|20376.74|20296.74|6
1739834390000|2025-02-17 23:19:50|20376.77|20296.77|20376.15|20296.15|20376.78|20296.78|20376.09|20296.09|9
1739834400000|2025-02-17 23:20:00|20376.24|20296.24|20376.25|20296.25|20376.28|20296.28|20376.19|20296.19|8
1739834410000|2025-02-17 23:20:10|20375.86|20295.86|20373.72|20293.72|20375.86|20295.86|20373.45|20293.45|10
1739834420000|2025-02-17 23:20:20|20373.71|20293.71|20380.35|20300.35|20380.35|20300.35|20373.71|20293.71|10
1739834430000|2025-02-17 23:20:30|20380.34|20300.34|20380.62|20300.62|20380.79|20300.79|20380.34|20300.34|9
1739834440000|2025-02-17 23:20:40|20380.47|20300.47|20381.81|20301.81|20381.81|20301.81|20380.36|20300.36|10
1739834450000|2025-02-17 23:20:50|20381.85|20301.85|20381.62|20301.62|20381.85|20301.85|20381.32|20301.32|10
1739834460000|2025-02-17 23:21:00|20382.12|20302.12|20382.65|20302.65|20382.65|20302.65|20381.83|20301.83|8
1739834470000|2025-02-17 23:21:10|20382.49|20302.49|20384.29|20304.29|20384.29|20304.29|20382.41|20302.41|10
1739834480000|2025-02-17 23:21:20|20384.4|20304.4|20384.81|20304.81|20385|20305|20384.33|20304.33|10
1739834490000|2025-02-17 23:21:30|20384.74|20304.74|20386.27|20306.27|20386.45|20306.45|20384.74|20304.74|10
1739834500000|2025-02-17 23:21:40|20386.25|20306.25|20385.29|20305.29|20386.6|20306.6|20385.09|20305.09|10
1739834510000|2025-02-17 23:21:50|20385.3|20305.3|20384.42|20304.42|20385.3|20305.3|20384.42|20304.42|8
1739834520000|2025-02-17 23:22:00|20384.46|20304.46|20384.62|20304.62|20384.63|20304.63|20384.46|20304.46|8
1739834530000|2025-02-17 23:22:10|20384.09|20304.09|20382.46|20302.46|20384.09|20304.09|20382.46|20302.46|10
1739834540000|2025-02-17 23:22:20|20381.26|20301.26|20381.64|20301.64|20381.72|20301.72|20381.26|20301.26|10
1739834550000|2025-02-17 23:22:30|20381.45|20301.45|20379.82|20299.82|20381.45|20301.45|20379.79|20299.79|10
1739834560000|2025-02-17 23:22:40|20379.83|20299.83|20378.35|20298.35|20380.33|20300.33|20378.35|20298.35|9
1739834570000|2025-02-17 23:22:50|20378.4|20298.4|20378.62|20298.62|20378.62|20298.62|20377.76|20297.76|10
1739834580000|2025-02-17 23:23:00|20378.88|20298.88|20378.66|20298.66|20379.02|20299.02|20378.59|20298.59|9
1739834590000|2025-02-17 23:23:10|20378.56|20298.56|20379.4|20299.4|20379.68|20299.68|20378.56|20298.56|9
1739834600000|2025-02-17 23:23:20|20379.46|20299.46|20379.72|20299.72|20379.75|20299.75|20379.46|20299.46|8
1739834610000|2025-02-17 23:23:30|20379.74|20299.74|20378.96|20298.96|20379.74|20299.74|20378.11|20298.11|8
1739834620000|2025-02-17 23:23:40|20379.34|20299.34|20379.43|20299.43|20379.43|20299.43|20379.11|20299.11|10
1739834630000|2025-02-17 23:23:50|20379.49|20299.49|20379.81|20299.81|20379.95|20299.95|20379.43|20299.43|9
1739834640000|2025-02-17 23:24:00|20379.82|20299.82|20378.95|20298.95|20379.89|20299.89|20378.95|20298.95|10
1739834650000|2025-02-17 23:24:10|20378.94|20298.94|20380.37|20300.37|20380.8|20300.8|20378.94|20298.94|10
1739834660000|2025-02-17 23:24:20|20380.11|20300.11|20380.26|20300.26|20380.41|20300.41|20379.99|20299.99|10
1739834670000|2025-02-17 23:24:30|20380.25|20300.25|20381.92|20301.92|20381.92|20301.92|20380.25|20300.25|7
1739834680000|2025-02-17 23:24:40|20381.91|20301.91|20382.81|20302.81|20382.81|20302.81|20381.91|20301.91|8
1739834690000|2025-02-17 23:24:50|20382.99|20302.99|20383.34|20303.34|20383.47|20303.47|20382.99|20302.99|9
1739834700000|2025-02-17 23:25:00|20383.35|20303.35|20383.32|20303.32|20383.62|20303.62|20383.25|20303.25|10
1739834710000|2025-02-17 23:25:10|20383.37|20303.37|20384.08|20304.08|20384.28|20304.28|20383.37|20303.37|9
1739834720000|2025-02-17 23:25:20|20384.07|20304.07|20383.01|20303.01|20384.1|20304.1|20383.01|20303.01|10
1739834730000|2025-02-17 23:25:30|20382.99|20302.99|20380.97|20300.97|20382.99|20302.99|20380.28|20300.28|10
1739834740000|2025-02-17 23:25:40|20380.95|20300.95|20377.47|20297.47|20380.97|20300.97|20377.47|20297.47|8
1739834750000|2025-02-17 23:25:50|20377.59|20297.59|20377.33|20297.33|20377.59|20297.59|20376.87|20296.87|10
1739834760000|2025-02-17 23:26:00|20376.63|20296.63|20375.83|20295.83|20376.65|20296.65|20375.83|20295.83|7
1739834770000|2025-02-17 23:26:10|20375.82|20295.82|20373.88|20293.88|20375.82|20295.82|20373.88|20293.88|9
1739834780000|2025-02-17 23:26:20|20373.37|20293.37|20371.29|20291.29|20373.37|20293.37|20370.81|20290.81|9
1739834790000|2025-02-17 23:26:30|20371.44|20291.44|20372.56|20292.56|20372.56|20292.56|20371.23|20291.23|10
1739834800000|2025-02-17 23:26:40|20372.6|20292.6|20373.48|20293.48|20373.48|20293.48|20372.6|20292.6|10
1739834810000|2025-02-17 23:26:50|20371.43|20291.43|20366.67|20286.67|20371.44|20291.44|20366.67|20286.67|10
1739834820000|2025-02-17 23:27:00|20366.05|20286.05|20365.36|20285.36|20366.05|20286.05|20365.29|20285.29|8
1739834830000|2025-02-17 23:27:10|20365.43|20285.43|20364.64|20284.64|20365.43|20285.43|20364.49|20284.49|9
1739834840000|2025-02-17 23:27:20|20364.62|20284.62|20362.32|20282.32|20364.62|20284.62|20362.32|20282.32|8
1739834850000|2025-02-17 23:27:30|20362.11|20282.11|20361.52|20281.52|20362.11|20282.11|20361.52|20281.52|8
1739834860000|2025-02-17 23:27:40|20361.47|20281.47|20361.76|20281.76|20361.76|20281.76|20361.11|20281.11|10
1739834870000|2025-02-17 23:27:50|20360.59|20280.59|20359.67|20279.67|20360.59|20280.59|20359.65|20279.65|8
1739834880000|2025-02-17 23:28:00|20360.26|20280.26|20361.6|20281.6|20361.6|20281.6|20359.26|20279.26|10
1739834890000|2025-02-17 23:28:10|20361.77|20281.77|20361.83|20281.83|20362.13|20282.13|20361.71|20281.71|9
1739834900000|2025-02-17 23:28:20|20361.82|20281.82|20359.47|20279.47|20361.82|20281.82|20359.47|20279.47|10
1739834910000|2025-02-17 23:28:30|20359.34|20279.34|20358.87|20278.87|20359.34|20279.34|20358.87|20278.87|10
1739834920000|2025-02-17 23:28:40|20358.89|20278.89|20358.99|20278.99|20358.99|20278.99|20358.83|20278.83|8
1739834930000|2025-02-17 23:28:50|20358.81|20278.81|20358.43|20278.43|20359.01|20279.01|20358.42|20278.42|8
1739834940000|2025-02-17 23:29:00|20358.42|20278.42|20357.3|20277.3|20358.42|20278.42|20357.3|20277.3|8
1739834950000|2025-02-17 23:29:10|20357.34|20277.34|20357.49|20277.49|20357.7|20277.7|20357.34|20277.34|10
1739834960000|2025-02-17 23:29:20|20357.84|20277.84|20357.8|20277.8|20357.85|20277.85|20357.61|20277.61|8
1739834970000|2025-02-17 23:29:30|20358.4|20278.4|20359.64|20279.64|20359.64|20279.64|20358.27|20278.27|8
1739834980000|2025-02-17 23:29:40|20359.57|20279.57|20359.34|20279.34|20359.7|20279.7|20359.25|20279.25|10
1739834990000|2025-02-17 23:29:50|20359.25|20279.25|20360.39|20280.39|20360.53|20280.53|20359.24|20279.24|10
1739835000000|2025-02-17 23:30:00|20360.33|20280.33|20360.33|20280.33|20360.36|20280.36|20360.3|20280.3|7
1739835010000|2025-02-17 23:30:10|20360.56|20280.56|20360.54|20280.54|20360.57|20280.57|20360.44|20280.44|9
1739835020000|2025-02-17 23:30:20|20360.55|20280.55|20360.9|20280.9|20360.9|20280.9|20360.38|20280.38|10
1739835030000|2025-02-17 23:30:30|20360.91|20280.91|20358.49|20278.49|20360.96|20280.96|20358.43|20278.43|10
1739835040000|2025-02-17 23:30:40|20358.46|20278.46|20357.82|20277.82|20358.82|20278.82|20357.82|20277.82|9
1739835050000|2025-02-17 23:30:50|20357.78|20277.78|20357.59|20277.59|20357.78|20277.78|20357.4|20277.4|10
1739835060000|2025-02-17 23:31:00|20357.61|20277.61|20359.05|20279.05|20359.05|20279.05|20357.61|20277.61|10
1739835070000|2025-02-17 23:31:10|20359.36|20279.36|20361.12|20281.12|20361.13|20281.13|20359.36|20279.36|8
1739835080000|2025-02-17 23:31:20|20361.13|20281.13|20361.37|20281.37|20361.75|20281.75|20361.07|20281.07|9
1739835090000|2025-02-17 23:31:30|20361.44|20281.44|20361.83|20281.83|20361.87|20281.87|20361.44|20281.44|7
1739835100000|2025-02-17 23:31:40|20361.85|20281.85|20361.91|20281.91|20362.46|20282.46|20361.85|20281.85|9
1739835110000|2025-02-17 23:31:50|20362.29|20282.29|20363.06|20283.06|20363.08|20283.08|20362.29|20282.29|9
1739835120000|2025-02-17 23:32:00|20363.32|20283.32|20361.19|20281.19|20363.32|20283.32|20360.83|20280.83|9
1739835130000|2025-02-17 23:32:10|20361.37|20281.37|20363.35|20283.35|20363.35|20283.35|20361.37|20281.37|9
1739835140000|2025-02-17 23:32:20|20363.38|20283.38|20363.76|20283.76|20363.96|20283.96|20363.38|20283.38|9
1739835150000|2025-02-17 23:32:30|20363.81|20283.81|20364.29|20284.29|20364.47|20284.47|20363.81|20283.81|6
1739835160000|2025-02-17 23:32:40|20364.26|20284.26|20365.01|20285.01|20365.01|20285.01|20364.15|20284.15|10
1739835170000|2025-02-17 23:32:50|20365.04|20285.04|20365.56|20285.56|20365.56|20285.56|20365.04|20285.04|8
1739835180000|2025-02-17 23:33:00|20365.76|20285.76|20364.75|20284.75|20365.76|20285.76|20363.66|20283.66|10
1739835190000|2025-02-17 23:33:10|20364.76|20284.76|20364.24|20284.24|20365.59|20285.59|20364.24|20284.24|9
1739835200000|2025-02-17 23:33:20|20364.1|20284.1|20364.13|20284.13|20364.13|20284.13|20363.89|20283.89|9
1739835210000|2025-02-17 23:33:30|20364.15|20284.15|20364.73|20284.73|20364.75|20284.75|20364.11|20284.11|9
1739835220000|2025-02-17 23:33:40|20364.82|20284.82|20365.41|20285.41|20365.51|20285.51|20364.82|20284.82|9
1739835230000|2025-02-17 23:33:50|20365.5|20285.5|20367.62|20287.62|20367.65|20287.65|20365.5|20285.5|10
1739835240000|2025-02-17 23:34:00|20367.64|20287.64|20365.96|20285.96|20367.74|20287.74|20365.96|20285.96|10
1739835250000|2025-02-17 23:34:10|20365.71|20285.71|20366.34|20286.34|20366.34|20286.34|20364.57|20284.57|9
1739835260000|2025-02-17 23:34:20|20366.69|20286.69|20367.45|20287.45|20367.6|20287.6|20366.69|20286.69|9
1739835270000|2025-02-17 23:34:30|20367.51|20287.51|20367.79|20287.79|20367.85|20287.85|20367.44|20287.44|10
1739835280000|2025-02-17 23:34:40|20367.81|20287.81|20368.09|20288.09|20368.11|20288.11|20367.79|20287.79|6
1739835290000|2025-02-17 23:34:50|20368.1|20288.1|20369.45|20289.45|20369.45|20289.45|20368.07|20288.07|10
1739835300000|2025-02-17 23:35:00|20370.03|20290.03|20365.86|20285.86|20370.45|20290.45|20365.78|20285.78|10
1739835310000|2025-02-17 23:35:10|20365.56|20285.56|20367.92|20287.92|20367.92|20287.92|20365.48|20285.48|10
1739835320000|2025-02-17 23:35:20|20367.94|20287.94|20368.09|20288.09|20368.16|20288.16|20367.92|20287.92|7
1739835330000|2025-02-17 23:35:30|20368.08|20288.08|20368.07|20288.07|20368.83|20288.83|20367.65|20287.65|9
1739835340000|2025-02-17 23:35:40|20367.93|20287.93|20367.43|20287.43|20368.53|20288.53|20367.26|20287.26|9
1739835350000|2025-02-17 23:35:50|20367.31|20287.31|20364.93|20284.93|20367.31|20287.31|20364.93|20284.93|9
1739835360000|2025-02-17 23:36:00|20364.78|20284.78|20363.57|20283.57|20364.78|20284.78|20363.47|20283.47|8
1739835370000|2025-02-17 23:36:10|20363.39|20283.39|20363.63|20283.63|20364.06|20284.06|20363.15|20283.15|10
1739835380000|2025-02-17 23:36:20|20363.64|20283.64|20363.75|20283.75|20363.96|20283.96|20363.63|20283.63|9
1739835390000|2025-02-17 23:36:30|20363.62|20283.62|20361.96|20281.96|20363.62|20283.62|20360.59|20280.59|10
1739835400000|2025-02-17 23:36:40|20361.82|20281.82|20362.12|20282.12|20362.12|20282.12|20361.32|20281.32|10
1739835410000|2025-02-17 23:36:50|20362.05|20282.05|20361.92|20281.92|20362.09|20282.09|20361.92|20281.92|9
1739835420000|2025-02-17 23:37:00|20361.89|20281.89|20359.03|20279.03|20362.07|20282.07|20359.03|20279.03|10
1739835430000|2025-02-17 23:37:10|20359.06|20279.06|20360.05|20280.05|20360.15|20280.15|20359.03|20279.03|10
1739835440000|2025-02-17 23:37:20|20360.03|20280.03|20358.4|20278.4|20360.03|20280.03|20358.33|20278.33|10
1739835450000|2025-02-17 23:37:30|20358.13|20278.13|20357.17|20277.17|20358.13|20278.13|20356.75|20276.75|10
1739835460000|2025-02-17 23:37:40|20357.15|20277.15|20357.02|20277.02|20357.42|20277.42|20357|20277|8
1739835470000|2025-02-17 23:37:50|20357.13|20277.13|20357.43|20277.43|20357.43|20277.43|20357.13|20277.13|7
1739835480000|2025-02-17 23:38:00|20357.11|20277.11|20357.33|20277.33|20357.49|20277.49|20357.05|20277.05|8
1739835490000|2025-02-17 23:38:10|20357.36|20277.36|20357.73|20277.73|20357.74|20277.74|20357.36|20277.36|8
1739835500000|2025-02-17 23:38:20|20357.74|20277.74|20358.98|20278.98|20359.05|20279.05|20357.74|20277.74|10
1739835510000|2025-02-17 23:38:30|20358.86|20278.86|20358.99|20278.99|20359.66|20279.66|20358.86|20278.86|10
1739835520000|2025-02-17 23:38:40|20358.98|20278.98|20358.11|20278.11|20358.98|20278.98|20358.11|20278.11|9
1739835530000|2025-02-17 23:38:50|20357.87|20277.87|20357.17|20277.17|20357.87|20277.87|20356.92|20276.92|8
1739835540000|2025-02-17 23:39:00|20356.79|20276.79|20359.2|20279.2|20359.4|20279.4|20356.51|20276.51|10
1739835550000|2025-02-17 23:39:10|20359.08|20279.08|20356.89|20276.89|20359.08|20279.08|20356.89|20276.89|10
1739835560000|2025-02-17 23:39:20|20356.88|20276.88|20356.91|20276.91|20357.07|20277.07|20356.81|20276.81|9
1739835570000|2025-02-17 23:39:30|20356.9|20276.9|20358.8|20278.8|20359.17|20279.17|20356.85|20276.85|8
1739835580000|2025-02-17 23:39:40|20358.81|20278.81|20358.3|20278.3|20358.81|20278.81|20358.02|20278.02|9
1739835590000|2025-02-17 23:39:50|20358.37|20278.37|20358.14|20278.14|20358.37|20278.37|20358.05|20278.05|9
1739835600000|2025-02-17 23:40:00|20358.08|20278.08|20350.4|20270.4|20358.08|20278.08|20350.4|20270.4|10
1739835610000|2025-02-17 23:40:10|20350.16|20270.16|20350.22|20270.22|20350.27|20270.27|20349.95|20269.95|9
1739835620000|2025-02-17 23:40:20|20350.19|20270.19|20348.6|20268.6|20350.19|20270.19|20348.6|20268.6|10
1739835630000|2025-02-17 23:40:30|20348.63|20268.63|20348.32|20268.32|20349.66|20269.66|20348.32|20268.32|10
1739835640000|2025-02-17 23:40:40|20348.39|20268.39|20348.09|20268.09|20348.76|20268.76|20348.09|20268.09|10
1739835650000|2025-02-17 23:40:50|20348.15|20268.15|20345.06|20265.06|20348.15|20268.15|20345.06|20265.06|10
1739835660000|2025-02-17 23:41:00|20345.13|20265.13|20338.21|20258.21|20345.13|20265.13|20338.21|20258.21|9
1739835670000|2025-02-17 23:41:10|20337.71|20257.71|20336.47|20256.47|20337.93|20257.93|20335.66|20255.66|10
1739835680000|2025-02-17 23:41:20|20335.94|20255.94|20336.48|20256.48|20336.68|20256.68|20335.94|20255.94|10
1739835690000|2025-02-17 23:41:30|20336.55|20256.55|20336.06|20256.06|20336.63|20256.63|20335.71|20255.71|9
1739835700000|2025-02-17 23:41:40|20335.92|20255.92|20334.48|20254.48|20336.13|20256.13|20334.18|20254.18|10
1739835710000|2025-02-17 23:41:50|20334.05|20254.05|20330.2|20250.2|20334.26|20254.26|20330.2|20250.2|10
1739835720000|2025-02-17 23:42:00|20330.27|20250.27|20329.67|20249.67|20330.27|20250.27|20328.37|20248.37|9
1739835730000|2025-02-17 23:42:10|20335.94|20255.94|20337.22|20257.22|20337.43|20257.43|20335.94|20255.94|10
1739835740000|2025-02-17 23:42:20|20337.47|20257.47|20338.03|20258.03|20338.13|20258.13|20337.47|20257.47|10
1739835750000|2025-02-17 23:42:30|20338.15|20258.15|20338.92|20258.92|20338.92|20258.92|20337.98|20257.98|9
1739835760000|2025-02-17 23:42:40|20339.01|20259.01|20339.99|20259.99|20340.15|20260.15|20339.01|20259.01|10
1739835770000|2025-02-17 23:42:50|20340.21|20260.21|20341.34|20261.34|20341.36|20261.36|20340.21|20260.21|10
1739835780000|2025-02-17 23:43:00|20341.42|20261.42|20339.28|20259.28|20341.84|20261.84|20339.13|20259.13|10
1739835790000|2025-02-17 23:43:10|20339.3|20259.3|20338.83|20258.83|20339.48|20259.48|20338.83|20258.83|10
1739835800000|2025-02-17 23:43:20|20338.77|20258.77|20337.88|20257.88|20338.77|20258.77|20337.85|20257.85|10
1739835810000|2025-02-17 23:43:30|20337.9|20257.9|20343.17|20263.17|20343.17|20263.17|20337.9|20257.9|9
1739835820000|2025-02-17 23:43:40|20343.91|20263.91|20344.26|20264.26|20344.31|20264.31|20343.88|20263.88|10
1739835830000|2025-02-17 23:43:50|20344.15|20264.15|20343.71|20263.71|20344.33|20264.33|20343.71|20263.71|9
1739835840000|2025-02-17 23:44:00|20343.81|20263.81|20339.82|20259.82|20343.81|20263.81|20339.82|20259.82|9
1739835850000|2025-02-17 23:44:10|20338.88|20258.88|20340.99|20260.99|20340.99|20260.99|20338.88|20258.88|10
1739835860000|2025-02-17 23:44:20|20341.01|20261.01|20340.49|20260.49|20341.25|20261.25|20340.46|20260.46|9
1739835870000|2025-02-17 23:44:30|20332.2|20252.2|20331.6|20251.6|20332.2|20252.2|20331.45|20251.45|7
1739835880000|2025-02-17 23:44:40|20331.65|20251.65|20332.03|20252.03|20332.27|20252.27|20331.65|20251.65|10
1739835890000|2025-02-17 23:44:50|20332.18|20252.18|20330.44|20250.44|20332.9|20252.9|20330.34|20250.34|10
1739835900000|2025-02-17 23:45:00|20329.38|20249.38|20328.39|20248.39|20329.38|20249.38|20327.89|20247.89|10
1739835910000|2025-02-17 23:45:10|20327.93|20247.93|20328.45|20248.45|20328.47|20248.47|20327.46|20247.46|10
1739835920000|2025-02-17 23:45:20|20327.97|20247.97|20326.41|20246.41|20327.97|20247.97|20326.41|20246.41|9
1739835930000|2025-02-17 23:45:30|20326.19|20246.19|20322.13|20242.13|20326.19|20246.19|20322.13|20242.13|10
1739835940000|2025-02-17 23:45:40|20322.16|20242.16|20321.37|20241.37|20322.52|20242.52|20320.8|20240.8|10
1739835950000|2025-02-17 23:45:50|20321.11|20241.11|20320.64|20240.64|20321.19|20241.19|20320.46|20240.46|10
1739835960000|2025-02-17 23:46:00|20320.88|20240.88|20319.66|20239.66|20320.88|20240.88|20319.66|20239.66|10
1739835970000|2025-02-17 23:46:10|20319.61|20239.61|20321.38|20241.38|20321.38|20241.38|20319.61|20239.61|10
1739835980000|2025-02-17 23:46:20|20321.55|20241.55|20321.87|20241.87|20322.09|20242.09|20321.53|20241.53|10
1739835990000|2025-02-17 23:46:30|20322.43|20242.43|20323.02|20243.02|20323.02|20243.02|20322.33|20242.33|9
1739836000000|2025-02-17 23:46:40|20323.01|20243.01|20322.32|20242.32|20323.01|20243.01|20322.31|20242.31|10
1739836010000|2025-02-17 23:46:50|20322.67|20242.67|20322.34|20242.34|20322.68|20242.68|20322.26|20242.26|8
1739836020000|2025-02-17 23:47:00|20322.79|20242.79|20324.58|20244.58|20324.58|20244.58|20322.78|20242.78|9
1739836030000|2025-02-17 23:47:10|20324.57|20244.57|20325.81|20245.81|20325.81|20245.81|20324.57|20244.57|10
1739836040000|2025-02-17 23:47:20|20327.24|20247.24|20329.53|20249.53|20329.53|20249.53|20327.24|20247.24|10
1739836050000|2025-02-17 23:47:30|20329.68|20249.68|20328.83|20248.83|20329.79|20249.79|20328.77|20248.77|10
1739836060000|2025-02-17 23:47:40|20328.87|20248.87|20329.15|20249.15|20329.18|20249.18|20328.87|20248.87|10
1739836070000|2025-02-17 23:47:50|20329.16|20249.16|20329.16|20249.16|20329.16|20249.16|20329.12|20249.12|7
1739836080000|2025-02-17 23:48:00|20329.18|20249.18|20331.86|20251.86|20331.89|20251.89|20328.99|20248.99|9
1739836090000|2025-02-17 23:48:10|20331.93|20251.93|20333.13|20253.13|20333.13|20253.13|20331.84|20251.84|8
1739836100000|2025-02-17 23:48:20|20333.27|20253.27|20335.77|20255.77|20335.77|20255.77|20333.27|20253.27|10
1739836110000|2025-02-17 23:48:30|20335.9|20255.9|20337.12|20257.12|20337.12|20257.12|20335.9|20255.9|9
1739836120000|2025-02-17 23:48:40|20337.33|20257.33|20339.3|20259.3|20339.34|20259.34|20337.33|20257.33|10
1739836130000|2025-02-17 23:48:50|20339.31|20259.31|20339.72|20259.72|20339.72|20259.72|20339.31|20259.31|8
1739836140000|2025-02-17 23:49:00|20339.74|20259.74|20338.24|20258.24|20339.81|20259.81|20338.24|20258.24|10
1739836150000|2025-02-17 23:49:10|20337.98|20257.98|20338.34|20258.34|20338.96|20258.96|20337.69|20257.69|10
1739836160000|2025-02-17 23:49:20|20338.19|20258.19|20338.22|20258.22|20338.22|20258.22|20337.96|20257.96|10
1739836170000|2025-02-17 23:49:30|20338.83|20258.83|20340.8|20260.8|20341.09|20261.09|20338.77|20258.77|10
1739836180000|2025-02-17 23:49:40|20341|20261|20340.76|20260.76|20341.12|20261.12|20340.6|20260.6|10
1739836190000|2025-02-17 23:49:50|20340.93|20260.93|20341.86|20261.86|20341.86|20261.86|20340.7|20260.7|9
1739836200000|2025-02-17 23:50:00|20342.24|20262.24|20344.18|20264.18|20344.18|20264.18|20342.24|20262.24|10
1739836210000|2025-02-17 23:50:10|20344.17|20264.17|20345.76|20265.76|20345.76|20265.76|20344.17|20264.17|8
1739836220000|2025-02-17 23:50:20|20346.73|20266.73|20347.09|20267.09|20348.08|20268.08|20346.73|20266.73|10
1739836230000|2025-02-17 23:50:30|20347.08|20267.08|20345.81|20265.81|20347.09|20267.09|20345.8|20265.8|10
1739836240000|2025-02-17 23:50:40|20345.74|20265.74|20345.84|20265.84|20346.02|20266.02|20345.74|20265.74|9
1739836250000|2025-02-17 23:50:50|20345.76|20265.76|20346.19|20266.19|20346.19|20266.19|20345.7|20265.7|9
1739836260000|2025-02-17 23:51:00|20346.33|20266.33|20346.8|20266.8|20347.02|20267.02|20346.33|20266.33|8
1739836270000|2025-02-17 23:51:10|20346.57|20266.57|20346.43|20266.43|20346.92|20266.92|20346.01|20266.01|8
1739836280000|2025-02-17 23:51:20|20346.5|20266.5|20343.67|20263.67|20346.5|20266.5|20343.67|20263.67|10
1739836290000|2025-02-17 23:51:30|20343.48|20263.48|20343.48|20263.48|20343.64|20263.64|20343.35|20263.35|10
1739836300000|2025-02-17 23:51:40|20343.96|20263.96|20342.5|20262.5|20343.96|20263.96|20342.5|20262.5|10
1739836310000|2025-02-17 23:51:50|20342.51|20262.51|20340.79|20260.79|20342.51|20262.51|20340.79|20260.79|9
1739836320000|2025-02-17 23:52:00|20340.19|20260.19|20341.91|20261.91|20341.91|20261.91|20339.68|20259.68|10
1739836330000|2025-02-17 23:52:10|20342.27|20262.27|20341.52|20261.52|20342.3|20262.3|20340.85|20260.85|10
1739836340000|2025-02-17 23:52:20|20341.59|20261.59|20340.41|20260.41|20341.64|20261.64|20339.84|20259.84|8
1739836350000|2025-02-17 23:52:30|20340.38|20260.38|20341.85|20261.85|20342.05|20262.05|20340.38|20260.38|8
1739836360000|2025-02-17 23:52:40|20342.13|20262.13|20341.98|20261.98|20342.13|20262.13|20340.67|20260.67|10
1739836370000|2025-02-17 23:52:50|20342.11|20262.11|20341.65|20261.65|20342.48|20262.48|20341.61|20261.61|9
1739836380000|2025-02-17 23:53:00|20341.66|20261.66|20342.88|20262.88|20342.88|20262.88|20341.47|20261.47|9
1739836390000|2025-02-17 23:53:10|20343.55|20263.55|20343.1|20263.1|20343.79|20263.79|20343.1|20263.1|9
1739836400000|2025-02-17 23:53:20|20343.27|20263.27|20345.31|20265.31|20345.31|20265.31|20343.2|20263.2|10
1739836410000|2025-02-17 23:53:30|20345.47|20265.47|20346.2|20266.2|20346.73|20266.73|20345.47|20265.47|9
1739836420000|2025-02-17 23:53:40|20346.19|20266.19|20347.4|20267.4|20347.4|20267.4|20346.05|20266.05|9
1739836430000|2025-02-17 23:53:50|20347.42|20267.42|20347.53|20267.53|20347.54|20267.54|20347.3|20267.3|7
1739836440000|2025-02-17 23:54:00|20347.57|20267.57|20346.81|20266.81|20347.88|20267.88|20346.81|20266.81|5
1739836450000|2025-02-17 23:54:10|20346.79|20266.79|20346.55|20266.55|20346.79|20266.79|20346.47|20266.47|10
1739836460000|2025-02-17 23:54:20|20346.56|20266.56|20347.7|20267.7|20347.7|20267.7|20346.56|20266.56|10
1739836470000|2025-02-17 23:54:30|20348.48|20268.48|20352.41|20272.41|20352.41|20272.41|20348.48|20268.48|10
1739836480000|2025-02-17 23:54:40|20353.3|20273.3|20355.27|20275.27|20355.27|20275.27|20353.3|20273.3|10
1739836490000|2025-02-17 23:54:50|20355.39|20275.39|20357.17|20277.17|20357.17|20277.17|20355.02|20275.02|9
1739836500000|2025-02-17 23:55:00|20357.4|20277.4|20354.78|20274.78|20357.4|20277.4|20354.78|20274.78|10
1739836510000|2025-02-17 23:55:10|20354.49|20274.49|20353.72|20273.72|20354.49|20274.49|20353.72|20273.72|10
1739836520000|2025-02-17 23:55:20|20353.54|20273.54|20351.74|20271.74|20353.54|20273.54|20351.74|20271.74|10
1739836530000|2025-02-17 23:55:30|20351.75|20271.75|20351.06|20271.06|20351.75|20271.75|20351.01|20271.01|9
1739836540000|2025-02-17 23:55:40|20351.05|20271.05|20350.26|20270.26|20351.05|20271.05|20350.26|20270.26|6
1739836550000|2025-02-17 23:55:50|20350.24|20270.24|20350.14|20270.14|20350.25|20270.25|20350.05|20270.05|9
1739836560000|2025-02-17 23:56:00|20349.7|20269.7|20348.28|20268.28|20349.7|20269.7|20348.28|20268.28|9
1739836570000|2025-02-17 23:56:10|20348.26|20268.26|20348.23|20268.23|20348.28|20268.28|20348.21|20268.21|10
1739836580000|2025-02-17 23:56:20|20348.27|20268.27|20348.14|20268.14|20348.32|20268.32|20348.14|20268.14|8
1739836590000|2025-02-17 23:56:30|20348.38|20268.38|20348.84|20268.84|20349.05|20269.05|20348.34|20268.34|10
1739836600000|2025-02-17 23:56:40|20349.14|20269.14|20350.11|20270.11|20350.11|20270.11|20349.07|20269.07|8
1739836610000|2025-02-17 23:56:50|20350.1|20270.1|20349.98|20269.98|20350.51|20270.51|20349.92|20269.92|10
1739836620000|2025-02-17 23:57:00|20350.01|20270.01|20349.27|20269.27|20350.01|20270.01|20349.14|20269.14|8
1739836630000|2025-02-17 23:57:10|20350.08|20270.08|20350.73|20270.73|20351.17|20271.17|20350.01|20270.01|10
1739836640000|2025-02-17 23:57:20|20351.97|20271.97|20352.56|20272.56|20352.71|20272.71|20351.97|20271.97|10
1739836650000|2025-02-17 23:57:30|20352.43|20272.43|20352.89|20272.89|20352.98|20272.98|20352.43|20272.43|9
1739836660000|2025-02-17 23:57:40|20352.91|20272.91|20353.83|20273.83|20353.83|20273.83|20352.9|20272.9|7
1739836670000|2025-02-17 23:57:50|20353.86|20273.86|20354.29|20274.29|20354.31|20274.31|20353.86|20273.86|7
1739836680000|2025-02-17 23:58:00|20354.33|20274.33|20353.34|20273.34|20354.38|20274.38|20353.24|20273.24|7
1739836690000|2025-02-17 23:58:10|20353.33|20273.33|20354.74|20274.74|20354.74|20274.74|20353.29|20273.29|9
1739836700000|2025-02-17 23:58:20|20355.01|20275.01|20354.94|20274.94|20355.01|20275.01|20354.81|20274.81|7
1739836710000|2025-02-17 23:58:30|20355.07|20275.07|20353.25|20273.25|20355.07|20275.07|20353.25|20273.25|9
1739836720000|2025-02-17 23:58:40|20353.24|20273.24|20352.58|20272.58|20353.24|20273.24|20352.58|20272.58|8
1739836730000|2025-02-17 23:58:50|20352.55|20272.55|20351.29|20271.29|20352.55|20272.55|20351.29|20271.29|10
1739836740000|2025-02-17 23:59:00|20351.26|20271.26|20350.81|20270.81|20351.26|20271.26|20350.29|20270.29|8
1739836750000|2025-02-17 23:59:10|20351.61|20271.61|20352.37|20272.37|20352.37|20272.37|20351.61|20271.61|9
1739836760000|2025-02-17 23:59:20|20352.22|20272.22|20352.09|20272.09|20352.38|20272.38|20351.99|20271.99|10
1739836770000|2025-02-17 23:59:30|20352.06|20272.06|20352.1|20272.1|20352.12|20272.12|20352.04|20272.04|7
1739836780000|2025-02-17 23:59:40|20352.07|20272.07|20348.13|20268.13|20352.07|20272.07|20348.12|20268.12|6
1739836790000|2025-02-17 23:59:50|20348.15|20268.15|20349.55|20269.55|20349.55|20269.55|20348.15|20268.15|9
1739836800000|2025-02-18 00:00:00|20349.42|20269.42|20348.37|20268.37|20349.52|20269.52|20348.37|20268.37|8
1739836810000|2025-02-18 00:00:10|20348.17|20268.17|20346.28|20266.28|20348.17|20268.17|20345.99|20265.99|10
1739836820000|2025-02-18 00:00:20|20347.62|20267.62|20351.76|20271.76|20351.76|20271.76|20347.62|20267.62|10
1739836830000|2025-02-18 00:00:30|20352.25|20272.25|20355.67|20275.67|20355.67|20275.67|20352.25|20272.25|10
1739836840000|2025-02-18 00:00:40|20355.85|20275.85|20355.51|20275.51|20356.89|20276.89|20355.51|20275.51|10
1739836850000|2025-02-18 00:00:50|20354.83|20274.83|20354.12|20274.12|20354.83|20274.83|20354.12|20274.12|4
1739836860000|2025-02-18 00:01:00|20354.42|20274.42|20349.38|20269.38|20354.42|20274.42|20349.38|20269.38|10
1739836870000|2025-02-18 00:01:10|20349.41|20269.41|20349.7|20269.7|20349.7|20269.7|20349.41|20269.41|2
1740211350000|2025-02-22 08:02:30|20021.92|19941.92|20020.01|19940.01|20021.98|19941.98|20020.01|19940.01|8
1740211360000|2025-02-22 08:02:40|20019.9|19939.9|20019.86|19939.86|20020.05|19940.05|20019.82|19939.82|10
1740211370000|2025-02-22 08:02:50|20019.83|19939.83|20021.75|19941.75|20021.85|19941.85|20019.83|19939.83|10
1740211380000|2025-02-22 08:03:00|20021.76|19941.76|20021.74|19941.74|20021.88|19941.88|20021.73|19941.73|10
1740211390000|2025-02-22 08:03:10|20021.77|19941.77|20022.56|19942.56|20022.56|19942.56|20021.77|19941.77|8
1740211400000|2025-02-22 08:03:20|20022.6|19942.6|20023.54|19943.54|20023.54|19943.54|20022.59|19942.59|8
1740211410000|2025-02-22 08:03:30|20023.57|19943.57|20024.62|19944.62|20024.66|19944.66|20023.57|19943.57|8
1740211420000|2025-02-22 08:03:40|20024.56|19944.56|20025.82|19945.82|20025.86|19945.86|20024.56|19944.56|10
1740211430000|2025-02-22 08:03:50|20025.89|19945.89|20025.45|19945.45|20026.34|19946.34|20025.36|19945.36|10
1740211440000|2025-02-22 08:04:00|20025.66|19945.66|20026.36|19946.36|20026.36|19946.36|20025.66|19945.66|10
1740211450000|2025-02-22 08:04:10|20026.39|19946.39|20025.85|19945.85|20026.77|19946.77|20025.85|19945.85|10
1740211460000|2025-02-22 08:04:20|20025.87|19945.87|20027.88|19947.88|20027.88|19947.88|20025.86|19945.86|10
1740211470000|2025-02-22 08:04:30|20028.59|19948.59|20030.19|19950.19|20030.23|19950.23|20028.59|19948.59|10
1740211480000|2025-02-22 08:04:40|20030.21|19950.21|20030.19|19950.19|20030.35|19950.35|20030.07|19950.07|9
1740211490000|2025-02-22 08:04:50|20030.05|19950.05|20029.51|19949.51|20030.05|19950.05|20029.34|19949.34|10
1740211500000|2025-02-22 08:05:00|20029.54|19949.54|20028.64|19948.64|20029.54|19949.54|20028.51|19948.51|10
1740211510000|2025-02-22 08:05:10|20028.6|19948.6|20027.03|19947.03|20029.37|19949.37|20027.03|19947.03|10
1740211520000|2025-02-22 08:05:20|20026.22|19946.22|20025.08|19945.08|20026.22|19946.22|20025.08|19945.08|10
1740211530000|2025-02-22 08:05:30|20024.96|19944.96|20024.17|19944.17|20024.96|19944.96|20024.17|19944.17|10
1740211540000|2025-02-22 08:05:40|20024.16|19944.16|20023.98|19943.98|20024.16|19944.16|20022.6|19942.6|9
1740211550000|2025-02-22 08:05:50|20024.51|19944.51|20022.33|19942.33|20025.77|19945.77|20022|19942|9
1740211560000|2025-02-22 08:06:00|20022.29|19942.29|20021.14|19941.14|20022.29|19942.29|20018.82|19938.82|10
1740211570000|2025-02-22 08:06:10|20021.1|19941.1|20020.73|19940.73|20021.26|19941.26|20020.63|19940.63|9
1740211580000|2025-02-22 08:06:20|20020.91|19940.91|20021.43|19941.43|20021.5|19941.5|20020.91|19940.91|10
1740211590000|2025-02-22 08:06:30|20021.41|19941.41|20017.14|19937.14|20021.41|199411740211600000|2025-02-22 08:06:40|20017|19937|20016.31|19936.31|20017|19937|20016.29|19936.29|8
1740211610000|2025-02-22 08:06:50|20016.57|19936.57|20015.8|19935.8|20016.57|19936.57|20015.8|19935.8|9
1740211620000|2025-02-22 08:07:00|20015.62|19935.62|20014.43|19934.43|20015.62|19935.62|20014.43|19934.43|9
1740211630000|2025-02-22 08:07:10|20014.4|19934.4|20014.32|19934.32|20014.42|19934.42|20014.26|19934.26|9
1740211640000|2025-02-22 08:07:20|20014.33|19934.33|20011.84|19931.84|20014.36|19934.36|20011.71|19931.71|9
1740211650000|2025-02-22 08:07:30|20011.86|19931.86|20012.4|19932.4|20013.01|19933.01|20011.86|19931.86|9
1740211660000|2025-02-22 08:07:40|20012.33|19932.33|20012.33|19932.33|20012.33|19932.33|20012.28|19932.28|7
1740211670000|2025-02-22 08:07:50|20012.3|19932.3|20012.79|19932.79|20012.97|19932.97|20012.3|19932.3|9
1740211680000|2025-02-22 08:08:00|20012.63|19932.63|20012.16|19932.16|20012.63|19932.63|20012.16|19932.16|9
1740211690000|2025-02-22 08:08:10|20012.1|19932.1|20011.4|19931.4|20012.25|19932.25|20011.37|19931.37|9
1740211700000|2025-02-22 08:08:20|20011.14|19931.14|20011.04|19931.04|20011.17|19931.17|20011.04|19931.04|7
1740211710000|2025-02-22 08:08:30|20010.77|19930.77|20010.82|19930.82|20011.02|19931.02|20010.63|19930.63|9
1740211720000|2025-02-22 08:08:40|20010.89|19930.89|20009.59|19929.59|20010.89|19930.89|20009.59|19929.59|9
1740211730000|2025-02-22 08:08:50|20009.29|19929.29|20009.42|19929.42|20009.46|19929.46|20008.95|19928.95|10
1740211740000|2025-02-22 08:09:00|20009.49|19929.49|20009.6|19929.6|20009.6|19929.6|20009.49|19929.49|9
1740211750000|2025-02-22 08:09:10|20009.59|19929.59|20009.34|19929.34|20009.59|19929.59|20009.26|19929.26|10
1740211760000|2025-02-22 08:09:20|20009.36|19929.36|20010.56|19930.56|20010.56|19930.56|20009.36|19929.36|9
1740211770000|2025-02-22 08:09:30|20010.68|19930.68|20010.83|19930.83|20010.95|19930.95|20010.66|19930.66|9
1740211780000|2025-02-22 08:09:40|20010.96|19930.96|20010.81|19930.81|20011.13|19931.13|20010.78|19930.78|9
1740211790000|2025-02-22 08:09:50|20010.83|19930.83|20010.76|19930.76|20011.2|19931.2|20010.75|19930.75|8
1740211800000|2025-02-22 08:10:00|20010.78|19930.78|20010.69|19930.69|20011.26|19931.26|20010.39|19930.39|9
1740211810000|2025-02-22 08:10:10|20010.75|19930.75|20012.9|19932.9|20012.9|19932.9|20010.75|19930.75|10
1740211820000|2025-02-22 08:10:20|20012.92|19932.92|20010.07|19930.07|20012.92|19932.92|20010.07|19930.07|10
1740211830000|2025-02-22 08:10:30|20010.08|19930.08|20009.77|19929.77|20010.08|19930.08|20009.77|19929.77|10
1740211840000|2025-02-22 08:10:40|20009.68|19929.68|20011.05|19931.05|20011.05|19931.05|20009.68|19929.68|8
1740211850000|2025-02-22 08:10:50|20011.25|19931.25|20011.54|19931.54|20011.64|19931.64|20011.25|19931.25|8
1740211860000|2025-02-22 08:11:00|20011.83|19931.83|20012.01|19932.01|20013.08|19933.08|20011.83|19931.83|9
1740211870000|2025-02-22 08:11:10|20011.08|19931.08|20011.16|19931.16|20011.88|19931.88|20010.37|19930.37|10
1740211880000|2025-02-22 08:11:20|20010.89|19930.89|20011.3|19931.3|20011.93|19931.93|20010.79|19930.79|10
1740211890000|2025-02-22 08:11:30|20011.23|19931.23|20008.83|19928.83|20011.23|19931.23|20008.83|19928.83|10
1740211900000|2025-02-22 08:11:40|20008.68|19928.68|20005.53|19925.53|20008.68|19928.68|20005.53|19925.53|10
1740211910000|2025-02-22 08:11:50|20005.29|19925.29|20005.23|19925.23|20005.79|19925.79|20005.23|19925.23|9
1740211920000|2025-02-22 08:12:00|20007.21|19927.21|20006.32|19926.32|20007.21|19927.21|20005.91|19925.91|10
1740211930000|2025-02-22 08:12:10|20006.31|19926.31|20005.25|19925.25|20006.31|19926.31|20004.63|19924.63|10
1740211940000|2025-02-22 08:12:20|20005.23|19925.23|20004.18|19924.18|20005.27|19925.27|20004.18|19924.18|10
1740211950000|2025-02-22 08:12:30|20003.98|19923.98|20000.21|19920.21|20003.98|19923.98|20000.21|19920.21|10
1740211960000|2025-02-22 08:12:40|20000.05|19920.05|19999.21|19919.21|20000.33|19920.33|19999.21|19919.21|9
1740211970000|2025-02-22 08:12:50|19999.04|19919.04|19999.8|19919.8|19999.8|19919.8|19999.04|19919.04|8
1740211980000|2025-02-22 08:13:00|19999.78|19919.78|19999.16|19919.16|19999.78|19919.78|19999.08|19919.08|9
1740211990000|2025-02-22 08:13:10|19999.06|19919.06|19998.99|19918.99|19999.07|19919.07|19998.99|19918.99|8
1740212000000|2025-02-22 08:13:20|19997.7|19917.7|19997.41|19917.41|19997.83|19917.83|19997.41|19917.41|9
1740212010000|2025-02-22 08:13:30|19997.53|19917.53|19996.35|19916.35|19997.55|19917.55|19996.35|19916.35|10
1740212020000|2025-02-22 08:13:40|19996.58|19916.58|19995.09|19915.09|19996.58|19916.58|19995.09|19915.09|10
1740212030000|2025-02-22 08:13:50|19994.82|19914.82|19993.96|19913.96|19994.82|19914.82|19993.96|19913.96|10
1740212040000|2025-02-22 08:14:00|19993.89|19913.89|19990.29|19910.29|19993.89|19913.89|19990.29|19910.29|9
1740212050000|2025-02-22 08:14:10|19989.95|19909.95|19987.9|19907.9|19989.95|19909.95|19987.2|19907.2|10
1740212060000|2025-02-22 08:14:20|19987.91|19907.91|19984.65|19904.65|19987.91|19907.91|19984.65|19904.65|10
1740212070000|2025-02-22 08:14:30|19984.33|19904.33|19978.7|19898.7|19984.33|19904.33|19978.7|19898.7|10
1740212080000|2025-02-22 08:14:40|19978.18|19898.18|19976.98|19896.98|19978.18|19898.18|19976.98|19896.98|10
1740212090000|2025-02-22 08:14:50|19976.33|19896.33|19974.19|19894.19|19976.33|19896.33|19974.19|19894.19|10
1740212100000|2025-02-22 08:15:00|19972.03|19892.03|19973.04|19893.04|19973.04|19893.04|19969.88|19889.88|10
1740212110000|2025-02-22 08:15:10|19973.74|19893.74|19974.73|19894.73|19974.73|19894.73|19973.59|19893.59|10
1740212120000|2025-02-22 08:15:20|19975.4|19895.4|19978.03|19898.03|19978.19|19898.19|19975.4|19895.4|10
1740212130000|2025-02-22 08:15:30|19978.15|19898.15|19982.39|19902.39|19982.39|19902.39|19978.15|19898.15|10
1740212140000|2025-02-22 08:15:40|19982.43|19902.43|19978.79|19898.79|19983.27|19903.27|19978.79|19898.79|8
1740212150000|2025-02-22 08:15:50|19978.51|19898.51|19975.34|19895.34|19978.51|19898.51|19975.34|19895.34|10
1740212160000|2025-02-22 08:16:00|19975.08|19895.08|19975.89|19895.89|19975.96|19895.96|19975.08|19895.08|9
1740212170000|2025-02-22 08:16:10|19974.95|19894.95|19973.87|19893.87|19974.95|19894.95|19973.87|19893.87|9
1740212180000|2025-02-22 08:16:20|19973.9|19893.9|19974.91|19894.91|19974.91|19894.91|19973.79|19893.79|10
1740212190000|2025-02-22 08:16:30|19975.4|19895.4|19976.72|19896.72|19976.72|19896.72|19975.4|19895.4|9
1740212200000|2025-02-22 08:16:40|19976.92|19896.92|19979.8|19899.8|19979.8|19899.8|19976.92|19896.92|10
1740212210000|2025-02-22 08:16:50|19979.97|19899.97|19978.14|19898.14|19981.09|19901.09|19977.96|19897.96|10
1740212220000|2025-02-22 08:17:00|19978.38|19898.38|19978.37|19898.37|19978.49|19898.49|19978.03|19898.03|9
1740212230000|2025-02-22 08:17:10|19977.95|19897.95|19975.89|19895.89|19977.95|19897.95|19975.89|19895.89|10
1740212240000|2025-02-22 08:17:20|19975.73|19895.73|19975.65|19895.65|19976.19|19896.19|19975.65|19895.65|10
1740212250000|2025-02-22 08:17:30|19975.58|19895.58|19974.84|19894.84|19975.58|19895.58|19974.84|19894.84|10
1740212260000|2025-02-22 08:17:40|19975.3|19895.3|19979.37|19899.37|19979.37|19899.37|19975.3|19895.3|10
1740212270000|2025-02-22 08:17:50|19979.99|19899.99|19981.82|19901.82|19981.82|19901.82|19979.99|19899.99|10
1740212280000|2025-02-22 08:18:00|19981.88|19901.88|19982.17|19902.17|19982.27|19902.27|19981.88|19901.88|10
1740212290000|2025-02-22 08:18:10|19984.15|19904.15|19984.17|19904.17|19984.73|19904.73|19984.15|19904.15|10
1740212300000|2025-02-22 08:18:20|19984.65|19904.65|19983.65|19903.65|19984.9|19904.9|19983.65|19903.65|10
1740212310000|2025-02-22 08:18:30|19983.38|19903.38|19984.01|19904.01|19984.01|19904.01|19983.38|19903.38|10
1740212320000|2025-02-22 08:18:40|19984.26|19904.26|19983.94|19903.94|19984.48|19904.48|19983.94|19903.94|9
1740212330000|2025-02-22 08:18:50|19983.81|19903.81|19981.99|19901.99|19983.81|19903.81|19981.99|19901.99|8
1740212340000|2025-02-22 08:19:00|19981.83|19901.83|19980.01|19900.01|19981.83|19901.83|19980.01|19900.01|10
1740212350000|2025-02-22 08:19:10|19979.75|19899.75|19979.37|19899.37|19979.75|19899.75|19979.29|19899.29|7
1740212360000|2025-02-22 08:19:20|19979.44|19899.44|19978.9|19898.9|19979.44|19899.44|19978.9|19898.9|7
1740212370000|2025-02-22 08:19:30|19978.85|19898.85|19978.27|19898.27|19978.85|19898.85|19978.26|19898.26|10
1740212380000|2025-02-22 08:19:40|19978.28|19898.28|19976.54|19896.54|19978.28|19898.28|19976.54|19896.54|7
1740212390000|2025-02-22 08:19:50|19976.56|19896.56|19977.25|19897.25|19977.25|19897.25|19976.55|19896.55|10
1740212400000|2025-02-22 08:20:00|19977.24|19897.24|19981.2|19901.2|19981.2|19901.2|19977.24|19897.24|10
1740212410000|2025-02-22 08:20:10|19981.22|19901.22|19982.02|19902.02|19982.02|19902.02|19981.22|19901.22|9
1740212420000|2025-02-22 08:20:20|19982.35|19902.35|19984.71|19904.71|19984.71|19904.71|19982.35|19902.35|8
1740212430000|2025-02-22 08:20:30|19984.72|19904.72|19986.34|19906.34|19986.34|19906.34|19984.72|19904.72|10
1740212440000|2025-02-22 08:20:40|19986.45|19906.45|19986.95|19906.95|19986.95|19906.95|19986.41|19906.41|9
1740212450000|2025-02-22 08:20:50|19986.92|19906.92|19988.93|19908.93|19988.93|19908.93|19986.92|19906.92|10
1740212460000|2025-02-22 08:21:00|19989.19|19909.19|19991.47|19911.47|19991.59|19911.59|19989.19|19909.19|9
1740212470000|2025-02-22 08:21:10|19991.45|19911.45|19992.11|19912.11|19992.37|19912.37|19989.9|19909.9|10
1740212480000|2025-02-22 08:21:20|19992.34|19912.34|19993.16|19913.16|19993.79|19913.79|19991.77|19911.77|10
1740212490000|2025-02-22 08:21:30|19993.13|19913.13|19992.07|19912.07|19993.13|19913.13|19992.07|19912.07|10
1740212500000|2025-02-22 08:21:40|19992.22|19912.22|19993.33|19913.33|19993.33|19913.33|19992.22|19912.22|10
1740212510000|2025-02-22 08:21:50|19993.68|19913.68|19995.61|19915.61|19995.61|19915.61|19993.68|19913.68|9
1740212520000|2025-02-22 08:22:00|19995.78|19915.78|19996.16|19916.16|19996.16|19916.16|19995.59|19915.59|8
1740212530000|2025-02-22 08:22:10|19995.61|19915.61|19995.21|19915.21|19996.31|19916.31|19995.21|19915.21|10
1740212540000|2025-02-22 08:22:20|19994.92|19914.92|19994.19|19914.19|19994.92|19914.92|19994.09|19914.09|10
1740212550000|2025-02-22 08:22:30|19994.22|19914.22|19996.82|19916.82|19996.82|19916.82|19994.22|19914.22|9
1740212560000|2025-02-22 08:22:40|19996.93|19916.93|19998.51|19918.51|19998.51|19918.51|19996.93|19916.93|9
1740212570000|2025-02-22 08:22:50|19998.38|19918.38|19998.75|19918.75|19998.83|19918.83|19998.32|19918.32|10
1740212580000|2025-02-22 08:23:00|19998.96|19918.96|20000.96|19920.96|20001.02|19921.02|19998.96|19918.96|10
1740212590000|2025-02-22 08:23:10|20000.97|19920.97|20001.95|19921.95|20002.46|19922.46|20000.97|19920.97|10
1740212600000|2025-02-22 08:23:20|20001.67|19921.67|19999.67|19919.67|20001.67|19921.67|19999.67|19919.67|10
1740212610000|2025-02-22 08:23:30|19999.34|19919.34|19999.14|19919.14|19999.34|19919.34|19999.14|19919.14|10
1740212620000|2025-02-22 08:23:40|19999.16|19919.16|19997.53|19917.53|19999.16|19919.16|19997.53|19917.53|9
1740212630000|2025-02-22 08:23:50|19997.22|19917.22|19996.22|19916.22|19997.22|19917.22|19996.22|19916.22|10
1740212640000|2025-02-22 08:24:00|19995.65|19915.65|19995.52|19915.52|19995.65|19915.65|19995.41|19915.41|10
1740212650000|2025-02-22 08:24:10|19995.54|19915.54|19994.03|19914.03|19995.54|19915.54|19993.99|19913.99|9
1740212660000|2025-02-22 08:24:20|19993.95|19913.95|19993.2|19913.2|19993.95|19913.95|19992.85|19912.85|10
1740212670000|2025-02-22 08:24:30|19993.16|19913.16|19992.52|19912.52|19993.16|19913.16|19992.16|19912.16|8
1740212680000|2025-02-22 08:24:40|19992.4|19912.4|19991.72|19911.72|19992.4|19912.4|19991.58|19911.58|8
1740212690000|2025-02-22 08:24:50|19991.85|19911.85|19992.65|19912.65|19992.93|19912.93|19991.85|19911.85|9
1740212700000|2025-02-22 08:25:00|19993.08|19913.08|19993.76|19913.76|19993.77|19913.77|19993.06|19913.06|10
1740212710000|2025-02-22 08:25:10|19993.73|19913.73|19996.79|19916.79|19996.79|19916.79|19993.73|19913.73|10
1740212720000|2025-02-22 08:25:20|19996.8|19916.8|19996.99|19916.99|19997.01|19917.01|19996.8|19916.8|9
1740212730000|2025-02-22 08:25:30|19996.98|19916.98|19996.88|19916.88|19996.98|19916.98|19996.75|19916.75|10
1740212740000|2025-02-22 08:25:40|19996.9|19916.9|19997.13|19917.13|19997.67|19917.67|19996.9|19916.9|7
1740212750000|2025-02-22 08:25:50|19997.62|19917.62|19998.12|19918.12|19998.12|19918.12|19997.62|19917.62|9
1740212760000|2025-02-22 08:26:00|19998.1|19918.1|19998.65|19918.65|19998.96|19918.96|19998.1|19918.1|8
1740212770000|2025-02-22 08:26:10|19998.26|19918.26|19997.55|19917.55|19998.26|19918.26|19997.33|19917.33|10
1740212780000|2025-02-22 08:26:20|19997.75|19917.75|19993.85|19913.85|19998.73|19918.73|19993.85|19913.85|9
1740212790000|2025-02-22 08:26:30|19993.52|19913.52|19994.03|19914.03|19994.03|19914.03|19993.26|19913.26|10
1740212800000|2025-02-22 08:26:40|19994.06|19914.06|19995.13|19915.13|19995.13|19915.13|19994.06|19914.06|10
1740212810000|2025-02-22 08:26:50|19995.37|19915.37|19995.72|19915.72|19995.72|19915.72|19995.37|19915.37|8
1740212820000|2025-02-22 08:27:00|19995.77|19915.77|19994.71|19914.71|19996.37|19916.37|19994.71|19914.71|9
1740212830000|2025-02-22 08:27:10|19994.72|19914.72|19994.04|19914.04|19994.73|19914.73|19993.85|19913.85|10
1740212840000|2025-02-22 08:27:20|19994.03|19914.03|19993.89|19913.89|19994.29|19914.29|19993.89|19913.89|10
1740212850000|2025-02-22 08:27:30|19993.9|19913.9|19992.17|19912.17|19993.9|19913.9|19992.17|19912.17|9
1740212860000|2025-02-22 08:27:40|19992.14|19912.14|19990.31|19910.31|19992.14|19912.14|19990.31|19910.31|9
1740212870000|2025-02-22 08:27:50|19990.33|19910.33|19989.45|19909.45|19990.33|19910.33|19988.5|19908.5|10
1740212880000|2025-02-22 08:28:00|19989.47|19909.47|19989.53|19909.53|19989.56|19909.56|19989.37|19909.37|10
1740212890000|2025-02-22 08:28:10|19989.72|19909.72|19990.19|19910.19|19990.19|19910.19|19989.27|19909.27|8
1740212900000|2025-02-22 08:28:20|19990.13|19910.13|19991.19|19911.19|19991.19|19911.19|19990.03|19910.03|9
1740212910000|2025-02-22 08:28:30|19991.21|19911.21|19992.39|19912.39|19992.39|19912.39|19991.21|19911.21|9
1740212920000|2025-02-22 08:28:40|19992.4|19912.4|19994.08|19914.08|19994.08|19914.08|19992.4|19912.4|10
1740212930000|2025-02-22 08:28:50|19994.05|19914.05|19992.86|19912.86|19994.06|19914.06|19992.8|19912.8|7
1740212940000|2025-02-22 08:29:00|19993.65|19913.65|19993|19913|19993.66|19913.66|19993|19913|10
1740212950000|2025-02-22 08:29:10|19992.19|19912.19|19992.43|19912.43|19992.44|19912.44|19992.19|19912.19|8
1740212960000|2025-02-22 08:29:20|19992.44|19912.44|19994|19914|19994|19914|19992.14|19912.14|10
1740212970000|2025-02-22 08:29:30|19993.75|19913.75|19994.92|19914.92|19994.92|19914.92|19993.72|19913.72|10
1740212980000|2025-02-22 08:29:40|19994.91|19914.91|19994.29|19914.29|19994.91|19914.91|19994.18|19914.18|9
1740212990000|2025-02-22 08:29:50|19994.84|19914.84|19996.63|19916.63|19996.63|19916.63|19994.84|19914.84|8
1740213000000|2025-02-22 08:30:00|19996.62|19916.62|19999.3|19919.3|19999.64|19919.64|19996.62|19916.62|8
1740213010000|2025-02-22 08:30:10|19999.39|19919.39|20000|19920|20000|19920|19999.14|19919.14|8
1740213020000|2025-02-22 08:30:20|20000.19|19920.19|20001.48|19921.48|20001.52|19921.52|20000.02|19920.02|9
1740213030000|2025-02-22 08:30:30|20001.52|19921.52|20002.11|19922.11|20002.14|19922.14|20001.52|19921.52|8
1740213040000|2025-02-22 08:30:40|20000.94|19920.94|19999.09|19919.09|20000.94|19920.94|19999.09|19919.09|9
1740213050000|2025-02-22 08:30:50|19997.99|19917.99|19998.58|19918.58|19998.59|19918.59|19997.93|19917.93|7
1740213060000|2025-02-22 08:31:00|19998.56|19918.56|19998.06|19918.06|19998.56|19918.56|19997.99|19917.99|9
1740213070000|2025-02-22 08:31:10|19997.97|19917.97|19997.39|19917.39|19997.97|19917.97|19997.28|19917.28|9
1740213080000|2025-02-22 08:31:20|19997.41|19917.41|19997.91|19917.91|19997.93|19917.93|19997.41|19917.41|9
1740213090000|2025-02-22 08:31:30|19997.92|19917.92|19998.08|19918.08|19998.74|19918.74|19997.92|19917.92|10
1740213100000|2025-02-22 08:31:40|19998.07|19918.07|19997.19|19917.19|19998.17|19918.17|19997.19|19917.19|9
1740213110000|2025-02-22 08:31:50|19997.12|19917.12|19997.22|19917.22|19997.48|19917.48|19997.02|19917.02|9
1740213120000|2025-02-22 08:32:00|19997.44|19917.44|20000.66|19920.66|20000.7|19920.7|19997.44|19917.44|10
1740213130000|2025-02-22 08:32:10|20000.51|19920.51|19999.99|19919.99|20000.51|19920.51|19999.97|19919.97|9
1740213140000|2025-02-22 08:32:20|20000.07|19920.07|19999.15|19919.15|20000.07|19920.07|19998.3|19918.3|9
1740213150000|2025-02-22 08:32:30|19999.34|19919.34|19999.21|19919.21|19999.34|19919.34|19999.2|19919.2|6
1740213160000|2025-02-22 08:32:40|19998.97|19918.97|19999.15|19919.15|19999.15|19919.15|19998.18|19918.18|9
1740213170000|2025-02-22 08:32:50|19999.34|19919.34|20001.25|19921.25|20001.25|19921.25|19999.34|19919.34|9
1740213180000|2025-02-22 08:33:00|20001.27|19921.27|20001.64|19921.64|20001.71|19921.71|20001.27|19921.27|9
1740213190000|2025-02-22 08:33:10|20001.63|19921.63|20001.58|19921.58|20001.63|19921.63|20001.32|19921.32|10
1740213200000|2025-02-22 08:33:20|20001.99|19921.99|20003.06|19923.06|20003.1|19923.1|20001.99|19921.99|9
1740213210000|2025-02-22 08:33:30|20003.04|19923.04|20003.83|19923.83|20003.83|19923.83|20003.04|19923.04|10
1740213220000|2025-02-22 08:33:40|20003.92|19923.92|20003.76|19923.76|20003.92|19923.92|20003.58|19923.58|9
1740213230000|2025-02-22 08:33:50|20004.36|19924.36|20005.02|19925.02|20005.02|19925.02|20004.36|19924.36|10
1740213240000|2025-02-22 08:34:00|20005.01|19925.01|20004.26|19924.26|20005.18|19925.18|20004.26|19924.26|10
1740213250000|2025-02-22 08:34:10|20004.17|19924.17|20004.43|19924.43|20004.45|19924.45|20004.14|19924.14|9
1740213260000|2025-02-22 08:34:20|20004.4|19924.4|20005.93|19925.93|20005.93|19925.93|20004.4|19924.4|9
1740213270000|2025-02-22 08:34:30|20006.4|19926.4|20006.58|19926.58|20006.6|19926.6|20006.4|19926.4|10
1740213280000|2025-02-22 08:34:40|20006.51|19926.51|20005.88|19925.88|20006.51|19926.51|20005.75|19925.75|10
1740213290000|2025-02-22 08:34:50|20005.94|19925.94|20007.01|19927.01|20007.01|19927.01|20005.94|19925.94|10
1740213300000|2025-02-22 08:35:00|20007.26|19927.26|20008.27|19928.27|20008.27|19928.27|20007.26|19927.26|10
1740213310000|2025-02-22 08:35:10|20009.22|19929.22|20009.88|19929.88|20009.91|19929.91|20009.22|19929.22|9
1740213320000|2025-02-22 08:35:20|20011.43|19931.43|20010.22|19930.22|20012.28|19932.28|20010.22|19930.22|10
1740213330000|2025-02-22 08:35:30|20010.18|19930.18|20009.58|19929.58|20010.39|19930.39|20009.03|19929.03|10
1740213340000|2025-02-22 08:35:40|20009.92|19929.92|20008.94|19928.94|20011.11|19931.11|20008.94|19928.94|10
1740213350000|2025-02-22 08:35:50|20008.84|19928.84|20007.85|19927.85|20008.84|19928.84|20007.85|19927.85|9
1740213360000|2025-02-22 08:36:00|20007.82|19927.82|20005.37|19925.37|20008.04|19928.04|20005.37|19925.37|10
1740213370000|2025-02-22 08:36:10|20005.36|19925.36|20005.26|19925.26|20005.36|19925.36|20005.26|19925.26|7
1740213380000|2025-02-22 08:36:20|20005.31|19925.31|20005.3|19925.3|20005.39|19925.39|20005.12|19925.12|8
1740213390000|2025-02-22 08:36:30|20005.28|19925.28|20004.5|19924.5|20005.28|19925.28|20004.5|19924.5|7
1740213400000|2025-02-22 08:36:40|20004.54|19924.54|20004.89|19924.89|20004.89|19924.89|20004.54|19924.54|9
1740213410000|2025-02-22 08:36:50|20004.86|19924.86|20005.45|19925.45|20005.46|19925.46|20004.7|19924.7|10
1740213420000|2025-02-22 08:37:00|20005.29|19925.29|20005.08|19925.08|20006.01|19926.01|20005.08|19925.08|9
1740213430000|2025-02-22 08:37:10|20004.8|19924.8|20004|19924|20004.8|19924.8|20003.85|19923.85|10
1740213440000|2025-02-22 08:37:20|20003.97|19923.97|20007.13|19927.13|20007.13|19927.13|20003.97|19923.97|8
1740213450000|2025-02-22 08:37:30|20007.77|19927.77|20009.39|19929.39|20009.39|19929.39|20007.77|19927.77|10
1740213460000|2025-02-22 08:37:40|20010.23|19930.23|20011.77|19931.77|20011.77|19931.77|20010.23|19930.23|9
1740213470000|2025-02-22 08:37:50|20011.94|19931.94|20013.9|19933.9|20013.9|19933.9|20011.94|19931.94|10
1740213480000|2025-02-22 08:38:00|20013.84|19933.84|20014.26|19934.26|20014.46|19934.46|20013.84|19933.84|8
1740213490000|2025-02-22 08:38:10|20014.66|19934.66|20015.26|19935.26|20015.28|19935.28|20014.66|19934.66|10
1740213500000|2025-02-22 08:38:20|20015.22|19935.22|20017.11|19937.11|20017.22|19937.22|20015.2|19935.2|9
1740213510000|2025-02-22 08:38:30|20017.03|19937.03|20014.66|19934.66|20017.03|19937.03|20014.65|19934.65|10
1740213520000|2025-02-22 08:38:40|20014.64|19934.64|20016.03|19936.03|20016.03|19936.03|20014.64|19934.64|9
1740213530000|2025-02-22 08:38:50|20016.68|19936.68|20018.05|19938.05|20018.05|19938.05|20016.68|19936.68|10
1740213540000|2025-02-22 08:39:00|20018.59|19938.59|20014.87|19934.87|20019.06|19939.06|20014.85|19934.85|9
1740213550000|2025-02-22 08:39:10|20014.81|19934.81|20011.54|19931.54|20014.81|19934.81|20011.53|19931.53|10
1740213560000|2025-02-22 08:39:20|20011.55|19931.55|20011.03|19931.03|20011.55|19931.55|20011.01|19931.01|9
1740213570000|2025-02-22 08:39:30|20009.34|19929.34|20009.78|19929.78|20009.78|19929.78|20009.34|19929.34|9
1740213580000|2025-02-22 08:39:40|20009.86|19929.86|20011.75|19931.75|20011.96|19931.96|20009.85|19929.85|10
1740213590000|2025-02-22 08:39:50|20011.36|19931.36|20011.31|19931.31|20011.93|19931.93|20011.31|19931.31|9
1740213600000|2025-02-22 08:40:00|20011.24|19931.24|20010.74|19930.74|20011.26|19931.26|20010.61|19930.61|6
1740213610000|2025-02-22 08:40:10|20011.44|19931.44|20012.57|19932.57|20012.57|19932.57|20010.99|19930.99|10
1740213620000|2025-02-22 08:40:20|20012.58|19932.58|20012.83|19932.83|20012.96|19932.96|20012.58|19932.58|10
1740213630000|2025-02-22 08:40:30|20012.84|19932.84|20012.5|19932.5|20012.86|19932.86|20012.48|19932.48|9
1740213640000|2025-02-22 08:40:40|20012.39|19932.39|20008.97|19928.97|20012.39|19932.39|20008.97|19928.97|9
1740213650000|2025-02-22 08:40:50|20009.05|19929.05|20008.86|19928.86|20009.75|19929.75|20008.86|19928.86|8
1740213660000|2025-02-22 08:41:00|20008.98|19928.98|20009.37|19929.37|20009.42|19929.42|20008.98|19928.98|10
1740213670000|2025-02-22 08:41:10|20009.41|19929.41|20009.24|19929.24|20010.17|19930.17|20009.24|19929.24|9
1740213680000|2025-02-22 08:41:20|20008.85|19928.85|20007.08|19927.08|20008.85|19928.85|20007.08|19927.08|10
1740213690000|2025-02-22 08:41:30|20007.13|19927.13|20006.36|19926.36|20007.23|19927.23|20006.36|19926.36|10
1740213700000|2025-02-22 08:41:40|20006.35|19926.35|20005.34|19925.34|20006.35|19926.35|20005.34|19925.34|10
1740213710000|2025-02-22 08:41:50|20004.73|19924.73|20004.11|19924.11|20005.15|19925.15|20004.11|19924.11|9
1740213720000|2025-02-22 08:42:00|20004.14|19924.14|20008.25|19928.25|20008.25|19928.25|20004.14|19924.14|10
1740213730000|2025-02-22 08:42:10|20008.74|19928.74|20007.87|19927.87|20008.92|19928.92|20007.87|19927.87|9
1740213740000|2025-02-22 08:42:20|20007.75|19927.75|20006.54|19926.54|20007.75|19927.75|20006.42|19926.42|9
1740213750000|2025-02-22 08:42:30|20006.53|19926.53|20007.43|19927.43|20007.67|19927.67|20006.53|19926.53|10
1740213760000|2025-02-22 08:42:40|20007.55|19927.55|20010.26|19930.26|20010.26|19930.26|20007.54|19927.54|10
1740213770000|2025-02-22 08:42:50|20010.48|19930.48|20010.27|19930.27|20010.52|19930.52|20010.26|19930.26|10
1740213780000|2025-02-22 08:43:00|20010.32|19930.32|20012|19932|20012|19932|20010.32|19930.32|9
1740213790000|2025-02-22 08:43:10|20011.57|19931.57|20013.26|19933.26|20013.26|19933.26|20011.57|19931.57|9
1740213800000|2025-02-22 08:43:20|20013.63|19933.63|20013.37|19933.37|20013.78|19933.78|20013.37|19933.37|8
1740213810000|2025-02-22 08:43:30|20013.15|19933.15|20014.21|19934.21|20014.21|19934.21|20013.15|19933.15|10
1740213820000|2025-02-22 08:43:40|20014.14|19934.14|20016.06|19936.06|20016.06|19936.06|20014.07|19934.07|10
1740213830000|2025-02-22 08:43:50|20016.38|19936.38|20016.59|19936.59|20017.14|19937.14|20016.38|19936.38|9
1740213840000|2025-02-22 08:44:00|20016.49|19936.49|20020.03|19940.03|20020.03|19940.03|20016.48|19936.48|9
1740213850000|2025-02-22 08:44:10|20020.23|19940.23|20021.47|19941.47|20021.47|19941.47|20020.23|19940.23|10
1740213860000|2025-02-22 08:44:20|20021.42|19941.42|20020.53|19940.53|20021.45|19941.45|20020.52|19940.52|9
1740213870000|2025-02-22 08:44:30|20020.5|19940.5|20018.5|19938.5|20020.5|19940.5|20018.5|19938.5|10
1740213880000|2025-02-22 08:44:40|20018.45|19938.45|20016.96|19936.96|20018.45|19938.45|20016.87|19936.87|10
1740213890000|2025-02-22 08:44:50|20016.97|19936.97|20016.34|19936.34|20016.97|19936.97|20015.76|19935.76|7
1740213900000|2025-02-22 08:45:00|20016.19|19936.19|20015.84|19935.84|20016.19|19936.19|20015.09|19935.09|9
1740213910000|2025-02-22 08:45:10|20015.82|19935.82|20014.77|19934.77|20015.82|19935.82|20014.7|19934.7|9
1740213920000|2025-02-22 08:45:20|20015.29|19935.29|20013.41|19933.41|20015.29|19935.29|20013.41|19933.41|10
1740213930000|2025-02-22 08:45:30|20013.4|19933.4|20011.84|19931.84|20013.74|19933.74|20011.84|19931.84|10
1740213940000|2025-02-22 08:45:40|20011.54|19931.54|20010.03|19930.03|20011.54|19931.54|20010.03|19930.03|10
1740213950000|2025-02-22 08:45:50|20009.91|19929.91|20010.07|19930.07|20010.12|19930.12|20009.88|19929.88|9
1740213960000|2025-02-22 08:46:00|20010.05|19930.05|20009.96|19929.96|20010.09|19930.09|20009.73|19929.73|9
1740213970000|2025-02-22 08:46:10|20009.79|19929.79|20008.47|19928.47|20009.9|19929.9|20008.47|19928.47|9
1740213980000|2025-02-22 08:46:20|20008.6|19928.6|20011.89|19931.89|20011.89|19931.89|20008.6|19928.6|10
1740213990000|2025-02-22 08:46:30|20012.04|19932.04|20015.68|19935.68|20015.68|19935.68|20011.93|19931.93|10
1740214000000|2025-02-22 08:46:40|20015.48|19935.48|20013.99|19933.99|20015.48|19935.48|20013.99|19933.99|10
1740214010000|2025-02-22 08:46:50|20013.81|19933.81|20013.08|19933.08|20013.91|19933.91|20013.02|19933.02|10
1740214020000|2025-02-22 08:47:00|20013.16|19933.16|20010.39|19930.39|20013.25|19933.25|20010.39|19930.39|10
1740214030000|2025-02-22 08:47:10|20010.3|19930.3|20009.75|19929.75|20010.3|19930.3|20009.75|19929.75|9
1740214040000|2025-02-22 08:47:20|20009.68|19929.68|20010|19930|20010.23|19930.23|20009.68|19929.68|9
1740214050000|2025-02-22 08:47:30|20009.98|19929.98|20009.53|19929.53|20009.98|19929.98|20009.53|19929.53|9
1740214060000|2025-02-22 08:47:40|20009.31|19929.31|20009.11|19929.11|20009.42|19929.42|20009.11|19929.11|10
1740214070000|2025-02-22 08:47:50|20008.74|19928.74|20009.46|19929.46|20009.46|19929.46|20008.66|19928.66|8
1740214080000|2025-02-22 08:48:00|20009.6|19929.6|20009.83|19929.83|20009.97|19929.97|20009.57|19929.57|10
1740214090000|2025-02-22 08:48:10|20010.17|19930.17|20013.96|19933.96|20013.96|19933.96|20010.17|19930.17|9
1740214100000|2025-02-22 08:48:20|20013.71|19933.71|20013.9|19933.9|20014.12|19934.12|20013.57|19933.57|9
1740214110000|2025-02-22 08:48:30|20013.81|19933.81|20013.72|19933.72|20013.83|19933.83|20013.71|19933.71|8
1740214120000|2025-02-22 08:48:40|20013.71|19933.71|20011.68|19931.68|20013.71|19933.71|20011.41|19931.41|10
1740214130000|2025-02-22 08:48:50|20011.78|19931.78|20013.79|19933.79|20013.79|19933.79|20011.78|19931.78|7
1740214140000|2025-02-22 08:49:00|20013.61|19933.61|20013.15|19933.15|20013.61|19933.61|20012.89|19932.89|9
1740214150000|2025-02-22 08:49:10|20014.02|19934.02|20014.27|19934.27|20014.66|19934.66|20013.92|19933.92|9
1740214160000|2025-02-22 08:49:20|20014.4|19934.4|20014.4|19934.4|20014.44|19934.44|20014.33|19934.33|7
1740214170000|2025-02-22 08:49:30|20014.15|19934.15|20014.47|19934.47|20014.47|19934.47|20014.14|19934.14|9
1740214180000|2025-02-22 08:49:40|20015.32|19935.32|20018.1|19938.1|20018.12|19938.12|20015.32|19935.32|10
1740214190000|2025-02-22 08:49:50|20018.07|19938.07|20018.08|19938.08|20018.21|19938.21|20017.67|19937.67|7
1740214200000|2025-02-22 08:50:00|20017.69|19937.69|20019.89|19939.89|20019.89|19939.89|20017.69|19937.69|10
1740214210000|2025-02-22 08:50:10|20020.12|19940.12|20019.79|19939.79|20020.24|19940.24|20019.52|19939.52|10
1740214220000|2025-02-22 08:50:20|20019.4|19939.4|20018.79|19938.79|20019.4|19939.4|20018.79|19938.79|9
1740214230000|2025-02-22 08:50:30|20018.58|19938.58|20016.66|19936.66|20018.58|19938.58|20016.66|19936.66|10
1740214240000|2025-02-22 08:50:40|20016.19|19936.19|20014.88|19934.88|20016.19|19936.19|20014.75|19934.75|9
1740214250000|2025-02-22 08:50:50|20014.36|19934.36|20017.22|19937.22|20017.22|19937.22|20014.36|19934.36|10
1740214260000|2025-02-22 08:51:00|20017.59|19937.59|20019.58|19939.58|20019.58|19939.58|20017.52|19937.52|9
1740214270000|2025-02-22 08:51:10|20019.56|19939.56|20019.28|19939.28|20019.84|19939.84|20019.28|19939.28|10
1740214280000|2025-02-22 08:51:20|20019.23|19939.23|20018.3|19938.3|20019.23|19939.23|20018.3|19938.3|9
1740214290000|2025-02-22 08:51:30|20017.98|19937.98|20018.6|19938.6|20018.6|19938.6|20017.55|19937.55|10
1740214300000|2025-02-22 08:51:40|20018.73|19938.73|20015.22|19935.22|20018.86|19938.86|20015.17|19935.17|10
1740214310000|2025-02-22 08:51:50|20015.33|19935.33|20015.29|19935.29|20015.44|19935.44|20015.28|19935.28|10
1740214320000|2025-02-22 08:52:00|20014.68|19934.68|20016.02|19936.02|20016.02|19936.02|20014.38|19934.38|10
1740214330000|2025-02-22 08:52:10|20016.06|19936.06|20013.24|19933.24|20016.06|19936.06|20013.24|19933.24|10
1740214340000|2025-02-22 08:52:20|20012.78|19932.78|20010.83|19930.83|20012.78|19932.78|20010.63|19930.63|10
1740214350000|2025-02-22 08:52:30|20010.92|19930.92|20011.63|19931.63|20011.63|19931.63|20010.92|19930.92|10
1740214360000|2025-02-22 08:52:40|20011.64|19931.64|20010.52|19930.52|20011.67|19931.67|20010.52|19930.52|10
1740214370000|2025-02-22 08:52:50|20010.34|19930.34|20011.27|19931.27|20011.27|19931.27|20010.33|19930.33|8
1740214380000|2025-02-22 08:53:00|20011.34|19931.34|20011.45|19931.45|20011.92|19931.92|20011.32|19931.32|10
1740214390000|2025-02-22 08:53:10|20011.48|19931.48|20011.95|19931.95|20011.95|19931.95|20011.14|19931.14|8
1740214400000|2025-02-22 08:53:20|20011.92|19931.92|20011.8|19931.8|20011.92|19931.92|20011.49|19931.49|9
1740214410000|2025-02-22 08:53:30|20011.57|19931.57|20012.17|19932.17|20012.17|19932.17|20011.57|19931.57|10
1740214420000|2025-02-22 08:53:40|20012.19|19932.19|20013.29|19933.29|20013.41|19933.41|20012.19|19932.19|9
1740214430000|2025-02-22 08:53:50|20013.3|19933.3|20012.62|19932.62|20013.43|19933.43|20012.6|19932.6|10
1740214440000|2025-02-22 08:54:00|20011.02|19931.02|20011.47|19931.47|20011.47|19931.47|20010.67|19930.67|10
1740214450000|2025-02-22 08:54:10|20011.54|19931.54|20012.06|19932.06|20012.06|19932.06|20011.54|19931.54|9
1740214460000|2025-02-22 08:54:20|20012.23|19932.23|20011.3|19931.3|20012.23|19932.23|20010.67|19930.67|10
1740214470000|2025-02-22 08:54:30|20011.32|19931.32|20011.38|19931.38|20011.38|19931.38|20011.22|19931.22|8
1740214480000|2025-02-22 08:54:40|20011.74|19931.74|20012.91|19932.91|20013.29|19933.29|20011.74|19931.74|9
1740214490000|2025-02-22 08:54:50|20012.96|19932.96|20013.45|19933.45|20013.48|19933.48|20012.96|19932.96|9
1740214500000|2025-02-22 08:55:00|20013.47|19933.47|20012.96|19932.96|20013.63|19933.63|20012.96|19932.96|8
1740214510000|2025-02-22 08:55:10|20012.97|19932.97|20013.82|19933.82|20013.82|19933.82|20012.97|19932.97|9
1740214520000|2025-02-22 08:55:20|20014.22|19934.22|20016.29|19936.29|20016.29|19936.29|20014.2|19934.2|10
1740214530000|2025-02-22 08:55:30|20016.3|19936.3|20014.2|19934.2|20016.34|19936.34|20014.2|19934.2|10
1740214540000|2025-02-22 08:55:40|20014.22|19934.22|20013.98|19933.98|20014.67|19934.67|20013.98|19933.98|9
1740214550000|2025-02-22 08:55:50|20014.37|19934.37|20014.07|19934.07|20014.74|19934.74|20014.07|19934.07|9
1740214560000|2025-02-22 08:56:00|20013.45|19933.45|20010.84|19930.84|20013.45|19933.45|20010.84|19930.84|9
1740214570000|2025-02-22 08:56:10|20010.54|19930.54|20008.38|19928.38|20010.56|19930.56|20008.21|19928.21|10
1740214580000|2025-02-22 08:56:20|20008.43|19928.43|20009.17|19929.17|20009.17|19929.17|20008.43|19928.43|9
1740214590000|2025-02-22 08:56:30|20009.35|19929.35|20010.55|19930.55|20010.55|19930.55|20009.35|19929.35|10
1740214600000|2025-02-22 08:56:40|20010.58|19930.58|20011|19931|20011|19931|20010.33|19930.33|9
1740214610000|2025-02-22 08:56:50|20011.01|19931.01|20014.78|19934.78|20014.78|19934.78|20010.97|19930.97|10
1740214620000|2025-02-22 08:57:00|20014.88|19934.88|20015.66|19935.66|20015.77|19935.77|20014.46|19934.46|10
1740214630000|2025-02-22 08:57:10|20015.78|19935.78|20016.78|19936.78|20016.78|19936.78|20015.71|19935.71|10
1740214640000|2025-02-22 08:57:20|20016.85|19936.85|20017.46|19937.46|20017.85|19937.85|20016.85|19936.85|9
1740214650000|2025-02-22 08:57:30|20017.3|19937.3|20017.42|19937.42|20017.42|19937.42|20016.82|19936.82|8
1740214660000|2025-02-22 08:57:40|20017.75|19937.75|20020.24|19940.24|20020.24|19940.24|20017.75|19937.75|8
1740214670000|2025-02-22 08:57:50|20020.41|19940.41|20019.42|19939.42|20020.9|19940.9|20019.42|19939.42|10
1740214680000|2025-02-22 08:58:00|20018.42|19938.42|20018.18|19938.18|20018.42|19938.42|20017.79|19937.79|9
1740214690000|2025-02-22 08:58:10|20018.14|19938.14|20016.14|19936.14|20018.14|19938.14|20016.14|19936.14|9
1740214700000|2025-02-22 08:58:20|20015.75|19935.75|20017.07|19937.07|20017.07|19937.07|20015.74|19935.74|7
1740214710000|2025-02-22 08:58:30|20017.58|19937.58|20019.5|19939.5|20019.5|19939.5|20017.58|19937.58|8
1740214720000|2025-02-22 08:58:40|20019.52|19939.52|20016.68|19936.68|20019.52|19939.52|20016.68|19936.68|9
1740214730000|2025-02-22 08:58:50|20016.16|19936.16|20015.13|19935.13|20016.16|19936.16|20015.13|19935.13|10
1740214740000|2025-02-22 08:59:00|20015.68|19935.68|20013.58|19933.58|20015.96|19935.96|20013.58|19933.58|10
1740214750000|2025-02-22 08:59:10|20013.37|19933.37|20012.62|19932.62|20013.37|19933.37|20012.62|19932.62|9
1740214760000|2025-02-22 08:59:20|20012.38|19932.38|20011.78|19931.78|20012.38|19932.38|20011.78|19931.78|9
1740214770000|2025-02-22 08:59:30|20011.8|19931.8|20011.79|19931.79|20011.97|19931.97|20011.79|19931.79|9
1740214780000|2025-02-22 08:59:40|20011.76|19931.76|20011.04|19931.04|20011.76|19931.76|20011.04|19931.04|9
1740214790000|2025-02-22 08:59:50|20011.05|19931.05|20011.28|19931.28|20011.28|19931.28|20010.85|19930.85|7
1740214800000|2025-02-22 09:00:00|20011.24|19931.24|20011.73|19931.73|20011.73|19931.73|20011.22|19931.22|10
1740214810000|2025-02-22 09:00:10|20011.91|19931.91|20011.6|19931.6|20012.05|19932.05|20011.58|19931.58|10
1740214820000|2025-02-22 09:00:20|20011.82|19931.82|20013.75|19933.75|20013.75|19933.75|20011.82|19931.82|10
1740214830000|2025-02-22 09:00:30|20013.81|19933.81|20016.64|19936.64|20016.89|19936.89|20013.81|19933.81|9
1740214840000|2025-02-22 09:00:40|20016.67|19936.67|20017.59|19937.59|20017.64|19937.64|20016.67|19936.67|9
1740214850000|2025-02-22 09:00:50|20017.58|19937.58|20020.12|19940.12|20020.12|19940.12|20017.58|19937.58|10
1740214860000|2025-02-22 09:01:00|20019.98|19939.98|20021.65|19941.65|20021.65|19941.65|20019.98|19939.98|10
1740214870000|2025-02-22 09:01:10|20020.29|19940.29|20023.1|19943.1|20023.1|19943.1|20020.29|19940.29|10
1740214880000|2025-02-22 09:01:20|20023.14|19943.14|20028.08|19948.08|20028.13|19948.13|20023.14|19943.14|10
1740214890000|2025-02-22 09:01:30|20028.01|19948.01|20027.13|19947.13|20028.9|19948.9|20027.13|19947.13|10
1740214900000|2025-02-22 09:01:40|20027.71|19947.71|20028.18|19948.18|20028.23|19948.23|20027.71|19947.71|9
1740214910000|2025-02-22 09:01:50|20028.2|19948.2|20030.78|19950.78|20032.66|19952.66|20028.2|19948.2|10
1740214920000|2025-02-22 09:02:00|20031.65|19951.65|20032.61|19952.61|20032.79|19952.79|20031.65|19951.65|5
1740214930000|2025-02-22 09:02:10|20032.68|19952.68|20029.69|19949.69|20032.68|19952.68|20029.65|19949.65|10
1740214940000|2025-02-22 09:02:20|20029.87|19949.87|20028.54|19948.54|20030.04|19950.04|20028.3|19948.3|10
1740214950000|2025-02-22 09:02:30|20028.49|19948.49|20026.44|19946.44|20028.49|19948.49|20026.23|19946.23|8
1740214960000|2025-02-22 09:02:40|20026.48|19946.48|20027.37|19947.37|20027.37|19947.37|20026.48|19946.48|10
1740214970000|2025-02-22 09:02:50|20027.09|19947.09|20029.12|19949.12|20029.12|19949.12|20026.37|19946.37|10
1740214980000|2025-02-22 09:03:00|20028.96|19948.96|20030.73|19950.73|20031.21|19951.21|20028.96|19948.96|8
1740214990000|2025-02-22 09:03:10|20030.91|19950.91|20029.98|19949.98|20032.56|19952.56|20029.95|19949.95|9
1740215000000|2025-02-22 09:03:20|20029.99|19949.99|20028.3|19948.3|20029.99|19949.99|20027.67|19947.67|9
1740215010000|2025-02-22 09:03:30|20028.22|19948.22|20027.9|19947.9|20028.44|19948.44|20027.79|19947.79|10
1740215020000|2025-02-22 09:03:40|20027.54|19947.54|20026.71|19946.71|20027.54|19947.54|20026.36|19946.36|10
1740215030000|2025-02-22 09:03:50|20026.52|19946.52|20025.04|19945.04|20026.52|19946.52|20025.04|19945.04|9
1740215040000|2025-02-22 09:04:00|20024.95|19944.95|20023.62|19943.62|20024.95|19944.95|20023.06|19943.06|10
1740215050000|2025-02-22 09:04:10|20024.11|19944.11|20024.89|19944.89|20025.27|19945.27|20024.09|19944.09|9
1740215060000|2025-02-22 09:04:20|20024.88|19944.88|20030.22|19950.22|20030.22|19950.22|20024.88|19944.88|10
1740215070000|2025-02-22 09:04:30|20030.1|19950.1|20031.99|19951.99|20031.99|19951.99|20029.98|19949.98|9
1740215080000|2025-02-22 09:04:40|20031.98|19951.98|20032.82|19952.82|20033.15|19953.15|20031.97|19951.97|10
1740215090000|2025-02-22 09:04:50|20032.68|19952.68|20035.31|19955.31|20035.31|19955.31|20032.68|19952.68|10
1740215100000|2025-02-22 09:05:00|20035.13|19955.13|20034.53|19954.53|20035.5|19955.5|20034.5|19954.5|10
1740215110000|2025-02-22 09:05:10|20033.96|19953.96|20035.22|19955.22|20035.22|19955.22|20033.74|19953.74|10
1740215120000|2025-02-22 09:05:20|20035.85|19955.85|20036.62|19956.62|20036.62|19956.62|20035.78|19955.78|10
1740215130000|2025-02-22 09:05:30|20036.66|19956.66|20038.96|19958.96|20038.98|19958.98|20036.66|19956.66|7
1740215140000|2025-02-22 09:05:40|20039.24|19959.24|20043.92|19963.92|20043.92|19963.92|20039.24|19959.24|9
1740215150000|2025-02-22 09:05:50|20044.17|19964.17|20044.75|19964.75|20045|19965|20044|19964|10
1740215160000|2025-02-22 09:06:00|20044.96|19964.96|20044.16|19964.16|20044.97|19964.97|20044.16|19964.16|10
1740215170000|2025-02-22 09:06:10|20043.93|19963.93|20041.15|19961.15|20043.93|19963.93|20041.15|19961.15|10
1740215180000|2025-02-22 09:06:20|20041.14|19961.14|20044.28|19964.28|20044.28|19964.28|20041.14|19961.14|10
1740215190000|2025-02-22 09:06:30|20044.3|19964.3|20059.76|19979.76|20059.89|19979.89|20044.3|19964.3|10
1740215200000|2025-02-22 09:06:40|20060.32|19980.32|20061.98|19981.98|20061.98|19981.98|20060.32|19980.32|10
1740215210000|2025-02-22 09:06:50|20061.31|19981.31|20060.02|19980.02|20061.31|19981.31|20059.21|19979.21|9
1740215220000|2025-02-22 09:07:00|20059.9|19979.9|20058.21|19978.21|20060.33|19980.33|20057.93|19977.93|10
1740215230000|2025-02-22 09:07:10|20058.42|19978.42|20059.99|19979.99|20059.99|19979.99|20058.3|19978.3|10
1740215240000|2025-02-22 09:07:20|20060.81|19980.81|20062.16|19982.16|20062.29|19982.29|20060.81|19980.81|9
1740215250000|2025-02-22 09:07:30|20060.82|19980.82|20060.89|19980.89|20061.06|19981.06|20059.88|19979.88|8
1740215260000|2025-02-22 09:07:40|20061.33|19981.33|20070.98|19990.98|20070.98|19990.98|20060.55|19980.55|10
1740215270000|2025-02-22 09:07:50|20071.36|19991.36|20072.55|19992.55|20072.56|19992.56|20070.03|19990.03|10
1740215280000|2025-02-22 09:08:00|20072.69|19992.69|20073.59|19993.59|20073.59|19993.59|20072.69|19992.69|9
1740215290000|2025-02-22 09:08:10|20073.62|19993.62|20073.94|19993.94|20073.98|19993.98|20073.62|19993.62|10
1740215300000|2025-02-22 09:08:20|20073.53|19993.53|20075.7|19995.7|20075.7|19995.7|20073.41|19993.41|10
1740215310000|2025-02-22 09:08:30|20075.75|19995.75|20079.84|19999.84|20079.84|19999.84|20075.75|19995.75|9
1740215320000|2025-02-22 09:08:40|20080|20000|20079.73|19999.73|20080.1|20000.1|20079.69|19999.69|9
1740215330000|2025-02-22 09:08:50|20079.74|19999.74|20079.29|19999.29|20079.95|19999.95|20079.29|19999.29|9
1740215340000|2025-02-22 09:09:00|20079.2|19999.2|20077.06|19997.06|20079.61|19999.61|20077.06|19997.06|10
1740215350000|2025-02-22 09:09:10|20077.09|19997.09|20078.85|19998.85|20078.85|19998.85|20076.93|19996.93|9
1740215360000|2025-02-22 09:09:20|20079.22|19999.22|20084.17|20004.17|20084.17|20004.17|20079.22|19999.22|10
1740215370000|2025-02-22 09:09:30|20084|20004|20090.37|20010.37|20090.37|20010.37|20083.93|20003.93|10
1740215380000|2025-02-22 09:09:40|20089.28|20009.28|20082.69|20002.69|20089.82|20009.82|20082.69|20002.69|10
1740215390000|2025-02-22 09:09:50|20082.38|20002.38|20080.33|20000.33|20082.44|20002.44|20080.33|20000.33|10
1740215400000|2025-02-22 09:10:00|20080.55|20000.55|20083.2|20003.2|20083.2|20003.2|20080.4|20000.4|10
1740215410000|2025-02-22 09:10:10|20083.16|20003.16|20080.77|20000.77|20083.72|20003.72|20080.67|20000.67|9
1740215420000|2025-02-22 09:10:20|20080.75|20000.75|20081.16|20001.16|20082.09|20002.09|20080.75|20000.75|8
1740215430000|2025-02-22 09:10:30|20081.13|20001.13|20082.76|20002.76|20082.76|20002.76|20081.13|20001.13|10
1740215440000|2025-02-22 09:10:40|20082.88|20002.88|20080.73|20000.73|20082.98|20002.98|20080.73|20000.73|9
1740215450000|2025-02-22 09:10:50|20080.5|20000.5|20081.64|20001.64|20081.77|20001.77|20080.5|20000.5|10
1740215460000|2025-02-22 09:11:00|20081.65|20001.65|20081.14|20001.14|20082.7|20002.7|20081.14|20001.14|10
1740215470000|2025-02-22 09:11:10|20081.21|20001.21|20082.12|20002.12|20082.12|20002.12|20081.21|20001.21|9
1740215480000|2025-02-22 09:11:20|20082.16|20002.16|20085.86|20005.86|20085.86|20005.86|20082.16|20002.16|9
1740215490000|2025-02-22 09:11:30|20085.71|20005.71|20088.08|20008.08|20088.08|20008.08|20085.71|20005.71|10
1740215500000|2025-02-22 09:11:40|20088.12|20008.12|20086.33|20006.33|20088.23|20008.23|20086.21|20006.21|10
1740215510000|2025-02-22 09:11:50|20086.02|20006.02|20086.03|20006.03|20086.92|20006.92|20086.02|20006.02|10
1740215520000|2025-02-22 09:12:00|20086.13|20006.13|20085.8|20005.8|20086.13|20006.13|20085.44|20005.44|9
1740215530000|2025-02-22 09:12:10|20085.7|20005.7|20083.34|20003.34|20085.7|20005.7|20083.27|20003.27|10
1740215540000|2025-02-22 09:12:20|20083.24|20003.24|20082.72|20002.72|20083.24|20003.24|20082.67|20002.67|10
1740215550000|2025-02-22 09:12:30|20082.66|20002.66|20080.34|20000.34|20082.66|20002.66|20080.23|20000.23|7
1740215560000|2025-02-22 09:12:40|20080.36|20000.36|20080.33|20000.33|20080.78|20000.78|20080.25|20000.25|8
1740215570000|2025-02-22 09:12:50|20080.3|20000.3|20079.53|19999.53|20080.3|20000.3|20079.43|19999.43|9
1740215580000|2025-02-22 09:13:00|20079.56|19999.56|20079.58|19999.58|20079.61|19999.61|20079.05|19999.05|10
1740215590000|2025-02-22 09:13:10|20079.6|19999.6|20080.59|20000.59|20080.59|20000.59|20079.6|19999.6|9
1740215600000|2025-02-22 09:13:20|20080.61|20000.61|20080.57|20000.57|20080.61|20000.61|20080.31|20000.31|10
1740215610000|2025-02-22 09:13:30|20080.78|20000.78|20080.88|20000.88|20080.88|20000.88|20080.74|20000.74|8
1740215620000|2025-02-22 09:13:40|20080.91|20000.91|20080.64|20000.64|20080.92|20000.92|20080.61|20000.61|10
1740215630000|2025-02-22 09:13:50|20080.61|20000.61|20079.96|19999.96|20080.61|20000.61|20079.87|19999.87|10
1740215640000|2025-02-22 09:14:00|20079.93|19999.93|20080.46|20000.46|20080.52|20000.52|20079.93|19999.93|8
1740215650000|2025-02-22 09:14:10|20080.49|20000.49|20079.33|19999.33|20080.51|20000.51|20079.33|19999.33|9
1740215660000|2025-02-22 09:14:20|20079.3|19999.3|20078.26|19998.26|20079.3|19999.3|20078.26|19998.26|8
1740215670000|2025-02-22 09:14:30|20078.21|19998.21|20078.82|19998.82|20079.82|19999.82|20078.15|19998.15|9
1740215680000|2025-02-22 09:14:40|20077.99|19997.99|20076.26|19996.26|20078.31|19998.31|20076.23|19996.23|8
1740215690000|2025-02-22 09:14:50|20076.65|19996.65|20075.73|19995.73|20076.65|19996.65|20075.72|19995.72|10
1740215700000|2025-02-22 09:15:00|20075.72|19995.72|20076.96|19996.96|20076.96|19996.96|20075.72|19995.72|9
1740215710000|2025-02-22 09:15:10|20076.97|19996.97|20076.28|19996.28|20077.34|19997.34|20076.1|19996.1|10
1740215720000|2025-02-22 09:15:20|20076.03|19996.03|20074.44|19994.44|20076.03|19996.03|20074.03|19994.03|9
1740215730000|2025-02-22 09:15:30|20074.48|19994.48|20074.82|19994.82|20074.82|19994.82|20073.99|19993.99|10
1740215740000|2025-02-22 09:15:40|20074.7|19994.7|20070.93|19990.93|20074.7|19994.7|20070.9|19990.9|9
1740215750000|2025-02-22 09:15:50|20070.89|19990.89|20071.66|19991.66|20071.66|19991.66|20070.72|19990.72|9
1740215760000|2025-02-22 09:16:00|20071.62|19991.62|20074.15|19994.15|20074.17|19994.17|20071.29|19991.29|10
1740215770000|2025-02-22 09:16:10|20073.97|19993.97|20074.07|19994.07|20074.07|19994.07|20073.66|19993.66|10
1740215780000|2025-02-22 09:16:20|20074.15|19994.15|20074.52|19994.52|20074.53|19994.53|20073.93|19993.93|9
1740215790000|2025-02-22 09:16:30|20074.53|19994.53|20076|19996|20076.05|19996.05|20074.53|19994.53|9
1740215800000|2025-02-22 09:16:40|20076.05|19996.05|20076.4|19996.4|20076.77|19996.77|20076.02|19996.02|10
1740215810000|2025-02-22 09:16:50|20076.41|19996.41|20073.88|19993.88|20076.41|19996.41|20073.52|19993.52|9
1740215820000|2025-02-22 09:17:00|20074.15|19994.15|20072.53|19992.53|20074.28|19994.28|20072.53|19992.53|9
1740215830000|2025-02-22 09:17:10|20072.11|19992.11|20072.06|19992.06|20072.33|19992.33|20072.04|19992.04|10
1740215840000|2025-02-22 09:17:20|20072.05|19992.05|20072.12|19992.12|20072.48|19992.48|20072.03|19992.03|9
1740215850000|2025-02-22 09:17:30|20071.03|19991.03|20069.66|19989.66|20071.03|19991.03|20069.66|19989.66|10
1740215860000|2025-02-22 09:17:40|20069.65|19989.65|20068.97|19988.97|20069.67|19989.67|20068.97|19988.97|9
1740215870000|2025-02-22 09:17:50|20068.91|19988.91|20068.02|19988.02|20068.91|19988.91|20068.02|19988.02|9
1740215880000|2025-02-22 09:18:00|20067.95|19987.95|20069.85|19989.85|20069.85|19989.85|20067.95|19987.95|8
1740215890000|2025-02-22 09:18:10|20069.93|19989.93|20069.37|19989.37|20070.44|19990.44|20069.37|19989.37|10
1740215900000|2025-02-22 09:18:20|20069.14|19989.14|20067.81|19987.81|20069.14|19989.14|20067.8|19987.8|10
1740215910000|2025-02-22 09:18:30|20067.79|19987.79|20066.64|19986.64|20067.79|19987.79|20066.64|19986.64|10
1740215920000|2025-02-22 09:18:40|20066.69|19986.69|20068.75|19988.75|20068.75|19988.75|20066.58|19986.58|10
1740215930000|2025-02-22 09:18:50|20068.98|19988.98|20069.4|19989.4|20069.4|19989.4|20068.97|19988.97|10
1740215940000|2025-02-22 09:19:00|20069.43|19989.43|20070.41|19990.41|20070.92|19990.92|20069.43|19989.43|9
1740215950000|2025-02-22 09:19:10|20070.36|19990.36|20073.12|19993.12|20073.27|19993.27|20070.36|19990.36|9
1740215960000|2025-02-22 09:19:20|20074.22|19994.22|20076.01|19996.01|20076.01|19996.01|20074.22|19994.22|9
1740215970000|2025-02-22 09:19:30|20076.11|19996.11|20077.64|19997.64|20078.77|19998.77|20076.11|19996.11|9
1740215980000|2025-02-22 09:19:40|20077.52|19997.52|20078.55|19998.55|20078.58|19998.58|20077.52|19997.52|10
1740215990000|2025-02-22 09:19:50|20078.54|19998.54|20078.43|19998.43|20078.61|19998.61|20078.43|19998.43|8
1740216000000|2025-02-22 09:20:00|20078.51|19998.51|20082.71|20002.71|20082.71|20002.71|20078.38|19998.38|10
1740216010000|2025-02-22 09:20:10|20083.7|20003.7|20098.39|20018.39|20098.39|20018.39|20083.7|20003.7|10
1740216020000|2025-02-22 09:20:20|20098.32|20018.32|20097.92|20017.92|20099.19|20019.19|20097.92|20017.92|9
1740216030000|2025-02-22 09:20:30|20097.68|20017.68|20092.81|20012.81|20097.68|20017.68|20092.81|20012.81|10
1740216040000|2025-02-22 09:20:40|20093.3|20013.3|20093.09|20013.09|20093.3|20013.3|20092.38|20012.38|10
1740216050000|2025-02-22 09:20:50|20093.12|20013.12|20093.04|20013.04|20093.17|20013.17|20093.04|20013.04|8
1740216060000|2025-02-22 09:21:00|20093.03|20013.03|20090.99|20010.99|20093.08|20013.08|20090.84|20010.84|10
1740216070000|2025-02-22 09:21:10|20091.02|20011.02|20090.95|20010.95|20091.02|20011.02|20090.76|20010.76|10
1740216080000|2025-02-22 09:21:20|20090.97|20010.97|20090.72|20010.72|20090.97|20010.97|20090.72|20010.72|10
1740216090000|2025-02-22 09:21:30|20089.99|20009.99|20086.78|20006.78|20089.99|20009.99|20086.78|20006.78|9
1740216100000|2025-02-22 09:21:40|20086.87|20006.87|20086.93|20006.93|20087.07|20007.07|20086.87|20006.87|9
1740216110000|2025-02-22 09:21:50|20086.95|20006.95|20086.66|20006.66|20087.64|20007.64|20086.66|20006.66|10
1740216120000|2025-02-22 09:22:00|20086.77|20006.77|20086.87|20006.87|20087.02|20007.02|20086.21|20006.21|9
1740216130000|2025-02-22 09:22:10|20086.9|20006.9|20086.77|20006.77|20086.95|20006.95|20086.77|20006.77|9
1740216140000|2025-02-22 09:22:20|20087.37|20007.37|20085.79|20005.79|20087.44|20007.44|20085.79|20005.79|10
1740216150000|2025-02-22 09:22:30|20084.9|20004.9|20083.86|20003.86|20084.9|20004.9|20083.28|20003.28|10
1740216160000|2025-02-22 09:22:40|20083.68|20003.68|20085.67|20005.67|20085.67|20005.67|20083.68|20003.68|9
1740216170000|2025-02-22 09:22:50|20085.68|20005.68|20087.89|20007.89|20087.89|20007.89|20085.64|20005.64|10
1740216180000|2025-02-22 09:23:00|20088.38|20008.38|20089.34|20009.34|20089.34|20009.34|20088.02|20008.02|10
1740216190000|2025-02-22 09:23:10|20089.38|20009.38|20087.84|20007.84|20089.82|20009.82|20087.84|20007.84|10
1740216200000|2025-02-22 09:23:20|20087.65|20007.65|20087.06|20007.06|20087.65|20007.65|20086.56|20006.56|9
1740216210000|2025-02-22 09:23:30|20087.07|20007.07|20086.77|20006.77|20087.44|20007.44|20086.65|20006.65|10
1740216220000|2025-02-22 09:23:40|20086.68|20006.68|20085.16|20005.16|20086.68|20006.68|20085.16|20005.16|10
1740216230000|2025-02-22 09:23:50|20085.03|20005.03|20082.98|20002.98|20085.03|20005.03|20082.94|20002.94|10
1740216240000|2025-02-22 09:24:00|20082.96|20002.96|20081.74|20001.74|20082.96|20002.96|20081.36|20001.36|9
1740216250000|2025-02-22 09:24:10|20081.91|20001.91|20085.02|20005.02|20085.02|20005.02|20081.91|20001.91|10
1740216260000|2025-02-22 09:24:20|20085.05|20005.05|20085.85|20005.85|20085.85|20005.85|20084.83|20004.83|10
1740216270000|2025-02-22 09:24:30|20085.82|20005.82|20085.24|20005.24|20085.88|20005.88|20085.24|20005.24|9
1740216280000|2025-02-22 09:24:40|20085.31|20005.31|20084.5|20004.5|20085.31|20005.31|20084.5|20004.5|9
1740216290000|2025-02-22 09:24:50|20084.52|20004.52|20083.81|20003.81|20084.53|20004.53|20083.81|20003.81|7
1740216300000|2025-02-22 09:25:00|20084.24|20004.24|20086.32|20006.32|20086.32|20006.32|20084.19|20004.19|9
1740216310000|2025-02-22 09:25:10|20086.39|20006.39|20087|20007|20087.06|20007.06|20086.39|20006.39|9
1740216320000|2025-02-22 09:25:20|20087.07|20007.07|20087.55|20007.55|20087.55|20007.55|20087.07|20007.07|10
1740216330000|2025-02-22 09:25:30|20087.52|20007.52|20088.23|20008.23|20088.23|20008.23|20087.48|20007.48|10
1740216340000|2025-02-22 09:25:40|20088.49|20008.49|20088.59|20008.59|20088.59|20008.59|20088.48|20008.48|7
1740216350000|2025-02-22 09:25:50|20089.38|20009.38|20089.98|20009.98|20089.98|20009.98|20089.1|20009.1|10
1740216360000|2025-02-22 09:26:00|20090.05|20010.05|20091.09|20011.09|20091.09|20011.09|20090.05|20010.05|10
1740216370000|2025-02-22 09:26:10|20091.17|20011.17|20092.39|20012.39|20092.39|20012.39|20090.81|20010.81|10
1740216380000|2025-02-22 09:26:20|20092.67|20012.67|20092.08|20012.08|20093.08|20013.08|20092.08|20012.08|9
1740216390000|2025-02-22 09:26:30|20092|20012|20092.14|20012.14|20092.16|20012.16|20091.33|20011.33|10
1740216400000|2025-02-22 09:26:40|20091.28|20011.28|20090.76|20010.76|20091.3|20011.3|20090.73|20010.73|9
1740216410000|2025-02-22 09:26:50|20090.74|20010.74|20090.53|20010.53|20090.75|20010.75|20090.53|20010.53|9
1740216420000|2025-02-22 09:27:00|20090.54|20010.54|20089.12|20009.12|20090.57|20010.57|20089.12|20009.12|9
1740216430000|2025-02-22 09:27:10|20089.26|20009.26|20086.8|20006.8|20089.26|20009.26|20086.8|20006.8|9
1740216440000|2025-02-22 09:27:20|20086.13|20006.13|20084.66|20004.66|20086.13|20006.13|20084.66|20004.66|10
1740216450000|2025-02-22 09:27:30|20084.7|20004.7|20082.24|20002.24|20084.7|20004.7|20081.84|20001.84|10
1740216460000|2025-02-22 09:27:40|20082.2|20002.2|20081.29|20001.29|20082.2|20002.2|20080.96|20000.96|8
1740216470000|2025-02-22 09:27:50|20080.72|20000.72|20075.74|19995.74|20080.72|20000.72|20075.74|19995.74|8
1740216480000|2025-02-22 09:28:00|20075.72|19995.72|20074.82|19994.82|20075.88|19995.88|20074.74|19994.74|10
1740216490000|2025-02-22 09:28:10|20074.72|19994.72|20074.17|19994.17|20074.72|19994.72|20074.17|19994.17|10
1740216500000|2025-02-22 09:28:20|20074.15|19994.15|20072.48|19992.48|20074.15|19994.15|20072.48|19992.48|9
1740216510000|2025-02-22 09:28:30|20072.51|19992.51|20068.4|19988.4|20072.51|19992.51|20068.4|19988.4|10
1740216520000|2025-02-22 09:28:40|20068.29|19988.29|20067.32|19987.32|20068.29|19988.29|20067.16|19987.16|10
1740216530000|2025-02-22 09:28:50|20066.84|19986.84|20068.49|19988.49|20068.49|19988.49|20066.64|19986.64|9
1740216540000|2025-02-22 09:29:00|20068.63|19988.63|20068.77|19988.77|20069.05|19989.05|20068.63|19988.63|10
1740216550000|2025-02-22 09:29:10|20068.83|19988.83|20069.36|19989.36|20069.36|19989.36|20068.4|19988.4|9
1740216560000|2025-02-22 09:29:20|20069.44|19989.44|20068.97|19988.97|20069.82|19989.82|20068.97|19988.97|10
1740216570000|2025-02-22 09:29:30|20068.94|19988.94|20068.36|19988.36|20068.94|19988.94|20068.35|19988.35|10
1740216580000|2025-02-22 09:29:40|20068.53|19988.53|20069.62|19989.62|20069.62|19989.62|20068.53|19988.53|9
1740216590000|2025-02-22 09:29:50|20069.75|19989.75|20069.82|19989.82|20069.84|19989.84|20069.71|19989.71|7
1740216600000|2025-02-22 09:30:00|20070.03|19990.03|20070.38|19990.38|20070.48|19990.48|20070.03|19990.03|8
1740216610000|2025-02-22 09:30:10|20070.44|19990.44|20072.87|19992.87|20072.9|19992.9|20070.42|19990.42|10
1740216620000|2025-02-22 09:30:20|20073.7|19993.7|20079.9|19999.9|20079.9|19999.9|20073.7|19993.7|10
1740216630000|2025-02-22 09:30:30|20080.17|20000.17|20080.37|20000.37|20080.75|20000.75|20080.14|20000.14|10
1740216640000|2025-02-22 09:30:40|20080.3|20000.3|20080.05|20000.05|20080.71|20000.71|20079.74|19999.74|10
1740216650000|2025-02-22 09:30:50|20080.06|20000.06|20078.98|19998.98|20080.35|20000.35|20078.98|19998.98|10
1740216660000|2025-02-22 09:31:00|20078.96|19998.96|20076.92|19996.92|20078.98|19998.98|20076.92|19996.92|9
1740216670000|2025-02-22 09:31:10|20076.84|19996.84|20077.58|19997.58|20077.58|19997.58|20076.84|19996.84|10
1740216680000|2025-02-22 09:31:20|20077.55|19997.55|20077.77|19997.77|20077.89|19997.89|20077.55|19997.55|10
1740216690000|2025-02-22 09:31:30|20077.74|19997.74|20078.44|19998.44|20078.48|19998.48|20077.74|19997.74|8
1740216700000|2025-02-22 09:31:40|20078.41|19998.41|20077.48|19997.48|20078.41|19998.41|20077.48|19997.48|10
1740216710000|2025-02-22 09:31:50|20076.99|19996.99|20077.53|19997.53|20077.69|19997.69|20075.59|19995.59|10
1740216720000|2025-02-22 09:32:00|20077.52|19997.52|20077.42|19997.42|20077.74|19997.74|20077.42|19997.42|9
1740216730000|2025-02-22 09:32:10|20077.3|19997.3|20075.05|19995.05|20077.3|19997.3|20075.05|19995.05|10
1740216740000|2025-02-22 09:32:20|20075.14|19995.14|20076.44|19996.44|20076.45|19996.45|20075.14|19995.14|8
1740216750000|2025-02-22 09:32:30|20076.43|19996.43|20076.12|19996.12|20077.02|19997.02|20076.12|19996.12|8
1740216760000|2025-02-22 09:32:40|20075.22|19995.22|20074.22|19994.22|20075.22|19995.22|20074.22|19994.22|8
1740216770000|2025-02-22 09:32:50|20074.01|19994.01|20071.52|19991.52|20074.01|19994.01|20071.52|19991.52|10
1740216780000|2025-02-22 09:33:00|20071.5|19991.5|20071.43|19991.43|20071.67|19991.67|20070.69|19990.69|10
1740216790000|2025-02-22 09:33:10|20071.32|19991.32|20071.83|19991.83|20071.87|19991.87|20071.32|19991.32|9
1740216800000|2025-02-22 09:33:20|20071.82|19991.82|20074.59|19994.59|20074.59|19994.59|20071.82|19991.82|10
1740216810000|2025-02-22 09:33:30|20075.18|19995.18|20075.95|19995.95|20075.95|19995.95|20075.02|19995.02|9
1740216820000|2025-02-22 09:33:40|20076.16|19996.16|20077.15|19997.15|20077.15|19997.15|20076.16|19996.16|10
1740216830000|2025-02-22 09:33:50|20080.05|20000.05|20079.42|19999.42|20080.2|20000.2|20079.42|19999.42|10
1740216840000|2025-02-22 09:34:00|20079.26|19999.26|20079.5|19999.5|20079.5|19999.5|20079|19999|10
1740216850000|2025-02-22 09:34:10|20079.41|19999.41|20078.68|19998.68|20079.41|19999.41|20078.68|19998.68|10
1740216860000|2025-02-22 09:34:20|20078.52|19998.52|20078.43|19998.43|20078.52|19998.52|20078.38|19998.38|8
1740216870000|2025-02-22 09:34:30|20078.52|19998.52|20078.77|19998.77|20078.77|19998.77|20078.4|19998.4|8
1740216880000|2025-02-22 09:34:40|20078.8|19998.8|20080.33|20000.33|20080.33|20000.33|20078.73|19998.73|9
1740216890000|2025-02-22 09:34:50|20080.37|20000.37|20079.68|19999.68|20080.55|20000.55|20079.68|19999.68|9
1740216900000|2025-02-22 09:35:00|20079.71|19999.71|20080.35|20000.35|20080.77|20000.77|20079.71|19999.71|10
1740216910000|2025-02-22 09:35:10|20080.32|20000.32|20078.78|19998.78|20080.32|20000.32|20078.72|19998.72|10
1740216920000|2025-02-22 09:35:20|20078.81|19998.81|20078.42|19998.42|20078.99|19998.99|20078.32|19998.32|10
1740216930000|2025-02-22 09:35:30|20077.41|19997.41|20076.62|19996.62|20077.41|19997.41|20076.62|19996.62|8
1740216940000|2025-02-22 09:35:40|20076.5|19996.5|20077.43|19997.43|20077.68|19997.68|20076.49|19996.49|10
1740216950000|2025-02-22 09:35:50|20077.27|19997.27|20077.1|19997.1|20077.27|19997.27|20077.1|19997.1|8
1740216960000|2025-02-22 09:36:00|20076.55|19996.55|20076.2|19996.2|20076.55|19996.55|20075.74|19995.74|7
1740216970000|2025-02-22 09:36:10|20076.18|19996.18|20075.39|19995.39|20076.18|19996.18|20075.39|19995.39|8
1740216980000|2025-02-22 09:36:20|20075.07|19995.07|20075.86|19995.86|20075.88|19995.88|20075.07|19995.07|10
1740216990000|2025-02-22 09:36:30|20075.87|19995.87|20076.46|19996.46|20076.49|19996.49|20075.86|19995.86|9
1740217000000|2025-02-22 09:36:40|20076.26|19996.26|20075.99|19995.99|20076.26|19996.26|20075.98|19995.98|8
1740217010000|2025-02-22 09:36:50|20076.01|19996.01|20070.09|19990.09|20076.14|19996.14|20070.08|19990.08|8
1740217020000|2025-02-22 09:37:00|20070.05|19990.05|20070.3|19990.3|20070.32|19990.32|20070.04|19990.04|9
1740217030000|2025-02-22 09:37:10|20070.25|19990.25|20069.96|19989.96|20070.26|19990.26|20069.96|19989.96|9
1740217040000|2025-02-22 09:37:20|20070.02|19990.02|20071.3|19991.3|20071.47|19991.47|20070.02|19990.02|10
1740217050000|2025-02-22 09:37:30|20071.2|19991.2|20072.69|19992.69|20072.69|19992.69|20071.17|19991.17|8
1740217060000|2025-02-22 09:37:40|20072.81|19992.81|20072.89|19992.89|20072.97|19992.97|20072.81|19992.81|9
1740217070000|2025-02-22 09:37:50|20073.78|19993.78|20073.94|19993.94|20074.35|19994.35|20073.78|19993.78|9
1740217080000|2025-02-22 09:38:00|20073.93|19993.93|20074.28|19994.28|20074.28|19994.28|20073.35|19993.35|10
1740217090000|2025-02-22 09:38:10|20073.74|19993.74|20073.66|19993.66|20073.74|19993.74|20072.77|19992.77|9
1740217100000|2025-02-22 09:38:20|20073.7|19993.7|20073.84|19993.84|20073.84|19993.84|20073.65|19993.65|7
1740217110000|2025-02-22 09:38:30|20074.06|19994.06|20074.57|19994.57|20074.61|19994.61|20074.06|19994.06|8
1740217120000|2025-02-22 09:38:40|20074.69|19994.69|20075.35|19995.35|20075.5|19995.5|20074.69|19994.69|9
1740217130000|2025-02-22 09:38:50|20075.36|19995.36|20075.99|19995.99|20075.99|19995.99|20075.18|19995.18|8
1740217140000|2025-02-22 09:39:00|20075.54|19995.54|20074.53|19994.53|20075.7|19995.7|20074.51|19994.51|10
1740217150000|2025-02-22 09:39:10|20074.55|19994.55|20074.05|19994.05|20074.55|19994.55|20074.04|19994.04|9
1740217160000|2025-02-22 09:39:20|20074.07|19994.07|20074.55|19994.55|20074.61|19994.61|20073.33|19993.33|10
1740217170000|2025-02-22 09:39:30|20074.51|19994.51|20074.57|19994.57|20074.61|19994.61|20074.51|19994.51|7
1740217180000|2025-02-22 09:39:40|20074.64|19994.64|20074.82|19994.82|20075.49|19995.49|20074.64|19994.64|10
1740217190000|2025-02-22 09:39:50|20074.84|19994.84|20074.46|19994.46|20075.23|19995.23|20074.46|19994.46|10
1740217200000|2025-02-22 09:40:00|20074.49|19994.49|20073.75|19993.75|20074.49|19994.49|20073.62|19993.62|9
1740217210000|2025-02-22 09:40:10|20073.76|19993.76|20073.18|19993.18|20073.76|19993.76|20073.18|19993.18|9
1740217220000|2025-02-22 09:40:20|20073.07|19993.07|20073.01|19993.01|20073.07|19993.07|20073.01|19993.01|7
1740217230000|2025-02-22 09:40:30|20073.16|19993.16|20073.24|19993.24|20073.29|19993.29|20072.61|19992.61|9
1740217240000|2025-02-22 09:40:40|20072.94|19992.94|20072.59|19992.59|20072.94|19992.94|20072.56|19992.56|10
1740217250000|2025-02-22 09:40:50|20072.57|19992.57|20072.5|19992.5|20072.57|19992.57|20072.49|19992.49|9
1740217260000|2025-02-22 09:41:00|20072.47|19992.47|20071.98|19991.98|20072.47|19992.47|20071.52|19991.52|10
1740217270000|2025-02-22 09:41:10|20072.01|19992.01|20070.06|19990.06|20072.3|19992.3|20070.06|19990.06|9
1740217280000|2025-02-22 09:41:20|20070.08|19990.08|20068.52|19988.52|20070.1|19990.1|20068.52|19988.52|9
1740217290000|2025-02-22 09:41:30|20068.46|19988.46|20068.09|19988.09|20068.47|19988.47|20067.8|19987.8|10
1740217300000|2025-02-22 09:41:40|20068.18|19988.18|20067.6|19987.6|20068.18|19988.18|20067.6|19987.6|9
1740217310000|2025-02-22 09:41:50|20067.61|19987.61|20074.6|19994.6|20075.92|19995.92|20067.61|19987.61|10
1740217320000|2025-02-22 09:42:00|20074.4|19994.4|20077.01|19997.01|20077.01|19997.01|20074.18|19994.18|10
1740217330000|2025-02-22 09:42:10|20077.04|19997.04|20078.02|19998.02|20078.02|19998.02|20077.04|19997.04|10
1740217340000|2025-02-22 09:42:20|20078.03|19998.03|20078.15|19998.15|20078.26|19998.26|20078.03|19998.03|9
1740217350000|2025-02-22 09:42:30|20078.14|19998.14|20077.87|19997.87|20078.14|19998.14|20077.85|19997.85|7
1740217360000|2025-02-22 09:42:40|20077.86|19997.86|20079.12|19999.12|20079.12|19999.12|20077.83|19997.83|9
1740217370000|2025-02-22 09:42:50|20079.06|19999.06|20079.35|19999.35|20079.35|19999.35|20079.06|19999.06|9
1740217380000|2025-02-22 09:43:00|20079.44|19999.44|20080.23|20000.23|20080.23|20000.23|20079.44|19999.44|10
1740217390000|2025-02-22 09:43:10|20081.15|20001.15|20083.83|20003.83|20083.85|20003.85|20081.15|20001.15|10
1740217400000|2025-02-22 09:43:20|20082.85|20002.85|20084.33|20004.33|20084.33|20004.33|20081.36|20001.36|9
1740217410000|2025-02-22 09:43:30|20084.41|20004.41|20085.98|20005.98|20085.98|20005.98|20084.41|20004.41|8
1740217420000|2025-02-22 09:43:40|20085.96|20005.96|20087|20007|20087|20007|20085.94|20005.94|9
1740217430000|2025-02-22 09:43:50|20086.96|20006.96|20088.72|20008.72|20088.77|20008.77|20086.96|20006.96|8
1740217440000|2025-02-22 09:44:00|20088.09|20008.09|20087.1|20007.1|20088.09|20008.09|20087.1|20007.1|9
1740217450000|2025-02-22 09:44:10|20087.03|20007.03|20087.55|20007.55|20087.73|20007.73|20087.03|20007.03|10
1740217460000|2025-02-22 09:44:20|20087.31|20007.31|20086.08|20006.08|20087.31|20007.31|20086.04|20006.04|10
1740217470000|2025-02-22 09:44:30|20086.06|20006.06|20087.65|20007.65|20087.65|20007.65|20085.91|20005.91|8
1740217480000|2025-02-22 09:44:40|20087.58|20007.58|20086.4|20006.4|20087.59|20007.59|20086.4|20006.4|5
1740217490000|2025-02-22 09:44:50|20086.37|20006.37|20085.24|20005.24|20086.37|20006.37|20085.23|20005.23|10
1740217500000|2025-02-22 09:45:00|20084.73|20004.73|20085.5|20005.5|20085.5|20005.5|20084.62|20004.62|9
1740217510000|2025-02-22 09:45:10|20085.43|20005.43|20085.79|20005.79|20086.11|20006.11|20085.43|20005.43|10
1740217520000|2025-02-22 09:45:20|20085.76|20005.76|20086.69|20006.69|20086.9|20006.9|20085.76|20005.76|9
1740217530000|2025-02-22 09:45:30|20086.57|20006.57|20088.16|20008.16|20088.16|20008.16|20086.57|20006.57|10
1740217540000|2025-02-22 09:45:40|20088.13|20008.13|20087.97|20007.97|20088.63|20008.63|20087.97|20007.97|8
1740217550000|2025-02-22 09:45:50|20087.96|20007.96|20088.22|20008.22|20088.22|20008.22|20087.96|20007.96|6
1740217560000|2025-02-22 09:46:00|20088.23|20008.23|20088.36|20008.36|20088.36|20008.36|20088.23|20008.23|7
1740217570000|2025-02-22 09:46:10|20089.26|20009.26|20088.87|20008.87|20089.3|20009.3|20088.42|20008.42|9
1740217580000|2025-02-22 09:46:20|20089.03|20009.03|20091.85|20011.85|20091.85|20011.85|20089.03|20009.03|10
1740217590000|2025-02-22 09:46:30|20092.96|20012.96|20097.5|20017.5|20097.5|20017.5|20092.96|20012.96|10
1740217600000|2025-02-22 09:46:40|20097.53|20017.53|20097.7|20017.7|20097.7|20017.7|20096.68|20016.68|9
1740217610000|2025-02-22 09:46:50|20097.73|20017.73|20100.98|20020.98|20100.98|20020.98|20097.72|20017.72|10
1740217620000|2025-02-22 09:47:00|20101.12|20021.12|20101.71|20021.71|20101.71|20021.71|20101.1|20021.1|10
1740217630000|2025-02-22 09:47:10|20101.92|20021.92|20102.18|20022.18|20103.02|20023.02|20101.92|20021.92|9
1740217640000|2025-02-22 09:47:20|20102.2|20022.2|20101|20021|20102.28|20022.28|20100.47|20020.47|9
1740217650000|2025-02-22 09:47:30|20100.95|20020.95|20101.67|20021.67|20102.06|20022.06|20100.95|20020.95|10
1740217660000|2025-02-22 09:47:40|20101.68|20021.68|20101.55|20021.55|20101.68|20021.68|20101.39|20021.39|7
1740217670000|2025-02-22 09:47:50|20101.35|20021.35|20101.36|20021.36|20101.36|20021.36|20100.91|20020.91|10
1740217680000|2025-02-22 09:48:00|20101.38|20021.38|20100.72|20020.72|20101.43|20021.43|20100.71|20020.71|10
1740217690000|2025-02-22 09:48:10|20100.77|20020.77|20099.88|20019.88|20100.81|20020.81|20099.88|20019.88|8
1740217700000|2025-02-22 09:48:20|20099.76|20019.76|20099.42|20019.42|20099.76|20019.76|20099.42|20019.42|10
1740217710000|2025-02-22 09:48:30|20099.39|20019.39|20099.55|20019.55|20099.55|20019.55|20098.93|20018.93|10
1740217720000|2025-02-22 09:48:40|20099.63|20019.63|20098|20018|20099.85|20019.85|20098|20018|10
1740217730000|2025-02-22 09:48:50|20097.21|20017.21|20095.12|20015.12|20097.79|20017.79|20094.88|20014.88|10
1740217740000|2025-02-22 09:49:00|20095.13|20015.13|20095.8|20015.8|20095.8|20015.8|20095.13|20015.13|10
1740217750000|2025-02-22 09:49:10|20095.82|20015.82|20094.26|20014.26|20096.74|20016.74|20094.26|20014.26|8
1740217760000|2025-02-22 09:49:20|20094.24|20014.24|20094.65|20014.65|20094.65|20014.65|20094.03|20014.03|8
1740217770000|2025-02-22 09:49:30|20094.83|20014.83|20096.14|20016.14|20096.23|20016.23|20094.83|20014.83|10
1740217780000|2025-02-22 09:49:40|20096.13|20016.13|20095.72|20015.72|20096.17|20016.17|20095.72|20015.72|10
1740217790000|2025-02-22 09:49:50|20095.71|20015.71|20094.97|20014.97|20095.71|20015.71|20094.81|20014.81|9
1740217800000|2025-02-22 09:50:00|20094.59|20014.59|20094.5|20014.5|20094.59|20014.59|20094.42|20014.42|9
1740217810000|2025-02-22 09:50:10|20094.58|20014.58|20093.33|20013.33|20094.62|20014.62|20093.33|20013.33|9
1740217820000|2025-02-22 09:50:20|20093.37|20013.37|20095.12|20015.12|20095.13|20015.13|20093.37|20013.37|10
1740217830000|2025-02-22 09:50:30|20094.68|20014.68|20090.49|20010.49|20094.68|20014.68|20090.49|20010.49|10
1740217840000|2025-02-22 09:50:40|20090.26|20010.26|20090.76|20010.76|20090.76|20010.76|20090.09|20010.09|7
1740217850000|2025-02-22 09:50:50|20090.78|20010.78|20091.68|20011.68|20091.68|20011.68|20090.78|20010.78|8
1740217860000|2025-02-22 09:51:00|20091.66|20011.66|20089.98|20009.98|20091.82|20011.82|20089.98|20009.98|9
1740217870000|2025-02-22 09:51:10|20090.05|20010.05|20091.63|20011.63|20091.63|20011.63|20090.05|20010.05|9
1740217880000|2025-02-22 09:51:20|20091.78|20011.78|20095.42|20015.42|20096.15|20016.15|20091.78|20011.78|10
1740217890000|2025-02-22 09:51:30|20095.43|20015.43|20097.52|20017.52|20097.52|20017.52|20095.43|20015.43|10
1740217900000|2025-02-22 09:51:40|20097.48|20017.48|20097.61|20017.61|20097.83|20017.83|20097.48|20017.48|10
1740217910000|2025-02-22 09:51:50|20097.65|20017.65|20097.72|20017.72|20097.72|20017.72|20097.36|20017.36|10
1740217920000|2025-02-22 09:52:00|20097.78|20017.78|20099.44|20019.44|20099.44|20019.44|20097.78|20017.78|10
1740217930000|2025-02-22 09:52:10|20099.62|20019.62|20101.4|20021.4|20102.06|20022.06|20099.62|20019.62|10
1740217940000|2025-02-22 09:52:20|20101.42|20021.42|20101.71|20021.71|20101.71|20021.71|20101.04|20021.04|10
1740217950000|2025-02-22 09:52:30|20101.6|20021.6|20101.38|20021.38|20101.66|20021.66|20100.9|20020.9|10
1740217960000|2025-02-22 09:52:40|20101.43|20021.43|20102.07|20022.07|20102.55|20022.55|20101.43|20021.43|8
1740217970000|2025-02-22 09:52:50|20101.84|20021.84|20101.63|20021.63|20101.98|20021.98|20101.63|20021.63|9
1740217980000|2025-02-22 09:53:00|20101.6|20021.6|20102.33|20022.33|20102.33|20022.33|20101.6|20021.6|10
1740217990000|2025-02-22 09:53:10|20102.39|20022.39|20107.2|20027.2|20107.22|20027.22|20102.39|20022.39|10
1740218000000|2025-02-22 09:53:20|20107.17|20027.17|20107.44|20027.44|20107.87|20027.87|20106.89|20026.89|10
1740218010000|2025-02-22 09:53:30|20107.46|20027.46|20104.82|20024.82|20107.62|20027.62|20104.82|20024.82|10
1740218020000|2025-02-22 09:53:40|20104.66|20024.66|20104.07|20024.07|20104.66|20024.66|20104.07|20024.07|8
1740218030000|2025-02-22 09:53:50|20103.99|20023.99|20103.69|20023.69|20104.3|20024.3|20103.67|20023.67|10
1740218040000|2025-02-22 09:54:00|20103.77|20023.77|20103.84|20023.84|20103.84|20023.84|20103.76|20023.76|3
1740218050000|2025-02-22 09:54:10|20104.08|20024.08|20105.71|20025.71|20105.71|20025.71|20104.08|20024.08|9
1740218060000|2025-02-22 09:54:20|20105.77|20025.77|20105.25|20025.25|20106.27|20026.27|20105.25|20025.25|10
1740218070000|2025-02-22 09:54:30|20105.2|20025.2|20105.41|20025.41|20105.44|20025.44|20105.2|20025.2|8
1740218080000|2025-02-22 09:54:40|20105.44|20025.44|20105.56|20025.56|20105.74|20025.74|20105.43|20025.43|9
1740218090000|2025-02-22 09:54:50|20105.51|20025.51|20105.79|20025.79|20105.9|20025.9|20105.48|20025.48|7
1740218100000|2025-02-22 09:55:00|20105.82|20025.82|20107.98|20027.98|20107.98|20027.98|20105.82|20025.82|8
1740218110000|2025-02-22 09:55:10|20108.02|20028.02|20107.61|20027.61|20108.08|20028.08|20107.34|20027.34|10
1740218120000|2025-02-22 09:55:20|20107.55|20027.55|20109.98|20029.98|20109.98|20029.98|20107.55|20027.55|9
1740218130000|2025-02-22 09:55:30|20109.96|20029.96|20112.03|20032.03|20112.88|20032.88|20109.96|20029.96|8
1740218140000|2025-02-22 09:55:40|20111.87|20031.87|20113.39|20033.39|20113.39|20033.39|20111.79|20031.79|10
1740218150000|2025-02-22 09:55:50|20113.57|20033.57|20115.64|20035.64|20115.88|20035.88|20113.57|20033.57|9
1740218160000|2025-02-22 09:56:00|20116.23|20036.23|20115.41|20035.41|20116.45|20036.45|20115.06|20035.06|9
1740218170000|2025-02-22 09:56:10|20115.17|20035.17|20114.99|20034.99|20115.29|20035.29|20114.99|20034.99|9
1740218180000|2025-02-22 09:56:20|20115.08|20035.08|20115.53|20035.53|20115.53|20035.53|20115.08|20035.08|10
1740218190000|2025-02-22 09:56:30|20115.81|20035.81|20114.86|20034.86|20116.21|20036.21|20114.86|20034.86|10
1740218200000|2025-02-22 09:56:40|20114.8|20034.8|20113.08|20033.08|20114.8|20034.8|20112.96|20032.96|8
1740218210000|2025-02-22 09:56:50|20112.96|20032.96|20112.22|20032.22|20112.96|20032.96|20112.22|20032.22|9
1740218220000|2025-02-22 09:57:00|20112.18|20032.18|20112.21|20032.21|20112.45|20032.45|20112.14|20032.14|9
1740218230000|2025-02-22 09:57:10|20112.22|20032.22|20113.24|20033.24|20114.74|20034.74|20112.22|20032.22|10
1740218240000|2025-02-22 09:57:20|20113.28|20033.28|20113.6|20033.6|20113.61|20033.61|20112.99|20032.99|9
1740218250000|2025-02-22 09:57:30|20113.55|20033.55|20115.42|20035.42|20115.78|20035.78|20113.53|20033.53|9
1740218260000|2025-02-22 09:57:40|20115.4|20035.4|20114.11|20034.11|20115.4|20035.4|20114.11|20034.11|9
1740218270000|2025-02-22 09:57:50|20114.13|20034.13|20113.38|20033.38|20114.13|20034.13|20113.38|20033.38|7
1740218280000|2025-02-22 09:58:00|20113.37|20033.37|20111.93|20031.93|20113.37|20033.37|20111.86|20031.86|8
1740218290000|2025-02-22 09:58:10|20111.01|20031.01|20111.63|20031.63|20111.64|20031.64|20111.01|20031.01|9
1740218300000|2025-02-22 09:58:20|20111.66|20031.66|20111.56|20031.56|20112.14|20032.14|20111.56|20031.56|9
1740218310000|2025-02-22 09:58:30|20111.53|20031.53|20112.46|20032.46|20112.46|20032.46|20111.45|20031.45|10
1740218320000|2025-02-22 09:58:40|20112.67|20032.67|20112.31|20032.31|20113.14|20033.14|20112.31|20032.31|9
1740218330000|2025-02-22 09:58:50|20112.18|20032.18|20112.35|20032.35|20112.35|20032.35|20111.98|20031.98|9
1740218340000|2025-02-22 09:59:00|20112.36|20032.36|20111.57|20031.57|20112.37|20032.37|20111.57|20031.57|9
1740218350000|2025-02-22 09:59:10|20111.56|20031.56|20112.61|20032.61|20112.64|20032.64|20111.56|20031.56|9
1740218360000|2025-02-22 09:59:20|20112.93|20032.93|20118.84|20038.84|20118.84|20038.84|20112.93|20032.93|9
1740218370000|2025-02-22 09:59:30|20119.6|20039.6|20119.99|20039.99|20120.06|20040.06|20119.6|20039.6|7
1740218380000|2025-02-22 09:59:40|20119.78|20039.78|20120.86|20040.86|20120.86|20040.86|20119.63|20039.63|10
1740218390000|2025-02-22 09:59:50|20120.94|20040.94|20121.4|20041.4|20121.42|20041.42|20120.87|20040.87|10
1740218400000|2025-02-22 10:00:00|20121.39|20041.39|20123.37|20043.37|20123.37|20043.37|20121.3|20041.3|9
1740218410000|2025-02-22 10:00:10|20124.13|20044.13|20128|20048|20128|20048|20124.13|20044.13|10
1740218420000|2025-02-22 10:00:20|20127.98|20047.98|20122.53|20042.53|20127.98|20047.98|20122.53|20042.53|10
1740218430000|2025-02-22 10:00:30|20122.47|20042.47|20122.45|20042.45|20122.8|20042.8|20122.39|20042.39|8
1740218440000|2025-02-22 10:00:40|20122.48|20042.48|20122.07|20042.07|20122.48|20042.48|20121.83|20041.83|10
1740218450000|2025-02-22 10:00:50|20121.84|20041.84|20119.69|20039.69|20121.84|20041.84|20119.64|20039.64|9
1740218460000|2025-02-22 10:01:00|20119.84|20039.84|20121.96|20041.96|20121.96|20041.96|20119.84|20039.84|10
1740218470000|2025-02-22 10:01:10|20121.73|20041.73|20122.6|20042.6|20122.6|20042.6|20121.68|20041.68|7
1740218480000|2025-02-22 10:01:20|20122.61|20042.61|20121.67|20041.67|20122.73|20042.73|20121.65|20041.65|10
1740218490000|2025-02-22 10:01:30|20121.68|20041.68|20118.43|20038.43|20121.68|20041.68|20118.39|20038.39|10
1740218500000|2025-02-22 10:01:40|20118.42|20038.42|20118.31|20038.31|20118.49|20038.49|20118.31|20038.31|7
1740218510000|2025-02-22 10:01:50|20118.3|20038.3|20118.84|20038.84|20118.85|20038.85|20118.3|20038.3|7
1740218520000|2025-02-22 10:02:00|20118.8|20038.8|20122.99|20042.99|20123.68|20043.68|20118.02|20038.02|9
1740218530000|2025-02-22 10:02:10|20122.21|20042.21|20121.33|20041.33|20122.21|20042.21|20121.31|20041.31|9
1740218540000|2025-02-22 10:02:20|20121.07|20041.07|20122.1|20042.1|20122.24|20042.24|20121.07|20041.07|9
1740218550000|2025-02-22 10:02:30|20122.2|20042.2|20124.4|20044.4|20124.4|20044.4|20122.05|20042.05|8
1740218560000|2025-02-22 10:02:40|20124.22|20044.22|20124.41|20044.41|20126.03|20046.03|20124.22|20044.22|10
1740218570000|2025-02-22 10:02:50|20124.26|20044.26|20124.59|20044.59|20124.59|20044.59|20124.16|20044.16|8
1740218580000|2025-02-22 10:03:00|20124.65|20044.65|20127.71|20047.71|20127.72|20047.72|20124.62|20044.62|10
1740218590000|2025-02-22 10:03:10|20127.54|20047.54|20127.17|20047.17|20127.54|20047.54|20126.7|20046.7|9
1740218600000|2025-02-22 10:03:20|20127.15|20047.15|20127.99|20047.99|20128.91|20048.91|20127.02|20047.02|10
1740218610000|2025-02-22 10:03:30|20127.97|20047.97|20127.4|20047.4|20127.97|20047.97|20127.4|20047.4|8
1740218620000|2025-02-22 10:03:40|20127.41|20047.41|20128.81|20048.81|20128.87|20048.87|20127.41|20047.41|9
1740218630000|2025-02-22 10:03:50|20128.85|20048.85|20133.44|20053.44|20133.53|20053.53|20128.85|20048.85|10
1740218640000|2025-02-22 10:04:00|20133.24|20053.24|20132.53|20052.53|20133.24|20053.24|20132.53|20052.53|9
1740218650000|2025-02-22 10:04:10|20132.77|20052.77|20132.39|20052.39|20132.8|20052.8|20132.03|20052.03|10
1740218660000|2025-02-22 10:04:20|20132.41|20052.41|20133.58|20053.58|20133.58|20053.58|20132.41|20052.41|8
1740218670000|2025-02-22 10:04:30|20133.55|20053.55|20130.12|20050.12|20134.34|20054.34|20130.12|20050.12|7
1740218680000|2025-02-22 10:04:40|20130.07|20050.07|20133.79|20053.79|20133.79|20053.79|20130.01|20050.01|8
1740218690000|2025-02-22 10:04:50|20133.74|20053.74|20134.08|20054.08|20134.08|20054.08|20133.55|20053.55|10
1740218700000|2025-02-22 10:05:00|20134.07|20054.07|20138.29|20058.29|20138.29|20058.29|20134.07|20054.07|6
1740218710000|2025-02-22 10:05:10|20139.44|20059.44|20137.48|20057.48|20139.94|20059.94|20137.48|20057.48|9
1740218720000|2025-02-22 10:05:20|20137.4|20057.4|20139.25|20059.25|20139.42|20059.42|20137.4|20057.4|10
1740218730000|2025-02-22 10:05:30|20139.01|20059.01|20138.02|20058.02|20139.01|20059.01|20137.84|20057.84|10
1740218740000|2025-02-22 10:05:40|20137.66|20057.66|20137.68|20057.68|20137.68|20057.68|20137.13|20057.13|10
1740218750000|2025-02-22 10:05:50|20137.74|20057.74|20136.92|20056.92|20138.17|20058.17|20136.92|20056.92|10
1740218760000|2025-02-22 10:06:00|20136.43|20056.43|20136.76|20056.76|20137.83|20057.83|20136.42|20056.42|10
1740218770000|2025-02-22 10:06:10|20136.33|20056.33|20134.55|20054.55|20136.33|20056.33|20134.55|20054.55|8
1740218780000|2025-02-22 10:06:20|20133.99|20053.99|20128.81|20048.81|20133.99|20053.99|20128.81|20048.81|10
1740218790000|2025-02-22 10:06:30|20128.92|20048.92|20130.2|20050.2|20130.2|20050.2|20128.92|20048.92|9
1740218800000|2025-02-22 10:06:40|20130.19|20050.19|20129.96|20049.96|20130.24|20050.24|20129.96|20049.96|8
1740218810000|2025-02-22 10:06:50|20129.55|20049.55|20127.11|20047.11|20129.55|20049.55|20127.11|20047.11|10
1740218820000|2025-02-22 10:07:00|20127.16|20047.16|20126.81|20046.81|20127.46|20047.46|20126.81|20046.81|9
1740218830000|2025-02-22 10:07:10|20126.8|20046.8|20128.97|20048.97|20128.97|20048.97|20126.8|20046.8|10
1740218840000|2025-02-22 10:07:20|20129.22|20049.22|20141.09|20061.09|20141.09|20061.09|20129.22|20049.22|10
1740218850000|2025-02-22 10:07:30|20141.5|20061.5|20156.11|20076.11|20156.11|20076.11|20141.5|20061.5|10
1740218860000|2025-02-22 10:07:40|20160.81|20080.81|20154.86|20074.86|20164.78|20084.78|20154.86|20074.86|10
1740218870000|2025-02-22 10:07:50|20153.88|20073.88|20153.11|20073.11|20154.37|20074.37|20153.11|20073.11|10
1740218880000|2025-02-22 10:08:00|20152.73|20072.73|20169.1|20089.1|20169.1|20089.1|20152.73|20072.73|9
1740218890000|2025-02-22 10:08:10|20169.23|20089.23|20171.86|20091.86|20174.19|20094.19|20169.23|20089.23|10
1740218900000|2025-02-22 10:08:20|20171.94|20091.94|20173.36|20093.36|20173.94|20093.94|20171.58|20091.58|10
1740218910000|2025-02-22 10:08:30|20173.51|20093.51|20173.64|20093.64|20174.86|20094.86|20173.51|20093.51|10
1740218920000|2025-02-22 10:08:40|20173.06|20093.06|20173.71|20093.71|20173.71|20093.71|20173.04|20093.04|10
1740218930000|2025-02-22 10:08:50|20173.56|20093.56|20175.29|20095.29|20175.29|20095.29|20173.49|20093.49|9
1740218940000|2025-02-22 10:09:00|20174.84|20094.84|20184.09|20104.09|20184.09|20104.09|20174.84|20094.84|10
1740218950000|2025-02-22 10:09:10|20184.36|20104.36|20185.27|20105.27|20185.27|20105.27|20184.36|20104.36|9
1740218960000|2025-02-22 10:09:20|20186.98|20106.98|20207.09|20127.09|20207.26|20127.26|20186.98|20106.98|9
1740218970000|2025-02-22 10:09:30|20208.64|20128.64|20207.21|20127.21|20210.96|20130.96|20207.21|20127.21|10
1740218980000|2025-02-22 10:09:40|20207.77|20127.77|20206.08|20126.08|20207.77|20127.77|20206.08|20126.08|10
1740218990000|2025-02-22 10:09:50|20205.95|20125.95|20199.05|20119.05|20206.25|20126.25|20199.05|20119.05|10
1740219000000|2025-02-22 10:10:00|20198.96|20118.96|20195.9|20115.9|20200.74|20120.74|20195.9|20115.9|10
1740219010000|2025-02-22 10:10:10|20196.15|20116.15|20200.64|20120.64|20200.64|20120.64|20196.15|20116.15|10
1740219020000|2025-02-22 10:10:20|20207.68|20127.68|20214.85|20134.85|20216.41|20136.41|20207.68|20127.68|10
1740219030000|2025-02-22 10:10:30|20215.14|20135.14|20214.72|20134.72|20215.48|20135.48|20214.72|20134.72|10
1740219040000|2025-02-22 10:10:40|20214.85|20134.85|20217.83|20137.83|20217.83|20137.83|20214.82|20134.82|9
1740219050000|2025-02-22 10:10:50|20218.29|20138.29|20216.15|20136.15|20218.29|20138.29|20216.15|20136.15|10
1740219060000|2025-02-22 10:11:00|20215.45|20135.45|20215.73|20135.73|20215.82|20135.82|20214.86|20134.86|10
1740219070000|2025-02-22 10:11:10|20215.76|20135.76|20212.38|20132.38|20215.77|20135.77|20211.81|20131.81|10
1740219080000|2025-02-22 10:11:20|20211.44|20131.44|20205.31|20125.31|20211.44|20131.44|20205.31|20125.31|10
1740219090000|2025-02-22 10:11:30|20204.23|20124.23|20198.11|20118.11|20204.23|20124.23|20198.11|20118.11|10
1740219100000|2025-02-22 10:11:40|20196.6|20116.6|20197.98|20117.98|20197.98|20117.98|20195.27|20115.27|9
1740219110000|2025-02-22 10:11:50|20197.93|20117.93|20193.56|20113.56|20197.93|20117.93|20193.56|20113.56|9
1740219120000|2025-02-22 10:12:00|20193.69|20113.69|20192.39|20112.39|20193.69|20113.69|20192.39|20112.39|10
1740219130000|2025-02-22 10:12:10|20192.42|20112.42|20191.39|20111.39|20192.42|20112.42|20190.79|20110.79|10
1740219140000|2025-02-22 10:12:20|20191.47|20111.47|20191.52|20111.52|20191.96|20111.96|20191.13|20111.13|9
1740219150000|2025-02-22 10:12:30|20191.45|20111.45|20190.86|20110.86|20191.45|20111.45|20190.2|20110.2|10
1740219160000|2025-02-22 10:12:40|20190.87|20110.87|20190.43|20110.43|20191.32|20111.32|20190.13|20110.13|9
1740219170000|2025-02-22 10:12:50|20190.4|20110.4|20185.7|20105.7|20190.71|20110.71|20185.58|20105.58|10
1740219180000|2025-02-22 10:13:00|20185.69|20105.69|20183.41|20103.41|20185.71|20105.71|20183.41|20103.41|9
1740219190000|2025-02-22 10:13:10|20183.28|20103.28|20182.96|20102.96|20184.82|20104.82|20182.93|20102.93|10
1740219200000|2025-02-22 10:13:20|20183.08|20103.08|20182.31|20102.31|20183.08|20103.08|20182.31|20102.31|8
1740219210000|2025-02-22 10:13:30|20182.33|20102.33|20180.85|20100.85|20182.63|20102.63|20180.85|20100.85|9
1740219220000|2025-02-22 10:13:40|20180.54|20100.54|20179.88|20099.88|20180.54|20100.54|20179.88|20099.88|9
1740219230000|2025-02-22 10:13:50|20179.91|20099.91|20179.83|20099.83|20180.17|20100.17|20179.83|20099.83|7
1740219240000|2025-02-22 10:14:00|20179.74|20099.74|20181.37|20101.37|20181.37|20101.37|20179.7|20099.7|9
1740219250000|2025-02-22 10:14:10|20181.5|20101.5|20184.86|20104.86|20184.86|20104.86|20181.5|20101.5|9
1740219260000|2025-02-22 10:14:20|20185.43|20105.43|20186.92|20106.92|20187.6|20107.6|20185.42|20105.42|9
1740219270000|2025-02-22 10:14:30|20186.93|20106.93|20186.8|20106.8|20187.1|20107.1|20186.66|20106.66|10
1740219280000|2025-02-22 10:14:40|20186.65|20106.65|20184.96|20104.96|20186.65|20106.65|20184.95|20104.95|10
1740219290000|2025-02-22 10:14:50|20183.82|20103.82|20182.36|20102.36|20183.82|20103.82|20182.2|20102.2|9
1740219300000|2025-02-22 10:15:00|20182.15|20102.15|20184.29|20104.29|20184.29|20104.29|20182.05|20102.05|10
1740219310000|2025-02-22 10:15:10|20184.56|20104.56|20189.51|20109.51|20189.59|20109.59|20184.56|20104.56|10
1740219320000|2025-02-22 10:15:20|20189.52|20109.52|20188.99|20108.99|20190.11|20110.11|20188.97|20108.97|10
1740219330000|2025-02-22 10:15:30|20188.62|20108.62|20188.71|20108.71|20188.77|20108.77|20188.61|20108.61|9
1740219340000|2025-02-22 10:15:40|20188.7|20108.7|20188.95|20108.95|20188.95|20108.95|20187.59|20107.59|10
1740219350000|2025-02-22 10:15:50|20189.52|20109.52|20191.12|20111.12|20191.15|20111.15|20189.52|20109.52|9
1740219360000|2025-02-22 10:16:00|20191.1|20111.1|20192.69|20112.69|20192.69|20112.69|20191.1|20111.1|10
1740219370000|2025-02-22 10:16:10|20193.02|20113.02|20192.41|20112.41|20193.21|20113.21|20192.41|20112.41|9
1740219380000|2025-02-22 10:16:20|20192.63|20112.63|20193.49|20113.49|20193.52|20113.52|20192.63|20112.63|9
1740219390000|2025-02-22 10:16:30|20193.5|20113.5|20196.03|20116.03|20196.03|20116.03|20193.5|20113.5|10
1740219400000|2025-02-22 10:16:40|20195.84|20115.84|20194.34|20114.34|20195.84|20115.84|20194.3|20114.3|10
1740219410000|2025-02-22 10:16:50|20194.28|20114.28|20192.72|20112.72|20194.28|20114.28|20192.72|20112.72|10
1740219420000|2025-02-22 10:17:00|20192.63|20112.63|20190.57|20110.57|20192.63|20112.63|20189.1|20109.1|10
1740219430000|2025-02-22 10:17:10|20190.48|20110.48|20190.94|20110.94|20190.96|20110.96|20190.31|20110.31|10
1740219440000|2025-02-22 10:17:20|20190.87|20110.87|20189.53|20109.53|20190.99|20110.99|20189.49|20109.49|9
1740219450000|2025-02-22 10:17:30|20189.52|20109.52|20189.43|20109.43|20190.41|20110.41|20189.39|20109.39|10
1740219460000|2025-02-22 10:17:40|20189.61|20109.61|20188.48|20108.48|20189.61|20109.61|20187.57|20107.57|10
1740219470000|2025-02-22 10:17:50|20188.44|20108.44|20188.69|20108.69|20188.94|20108.94|20188.44|20108.44|8
1740219480000|2025-02-22 10:18:00|20188.6|20108.6|20186.87|20106.87|20188.78|20108.78|20186.87|20106.87|10
1740219490000|2025-02-22 10:18:10|20186.84|20106.84|20187.95|20107.95|20187.98|20107.98|20186.73|20106.73|8
1740219500000|2025-02-22 10:18:20|20187.26|20107.26|20187.19|20107.19|20187.26|20107.26|20186.43|20106.43|9
1740219510000|2025-02-22 10:18:30|20187.7|20107.7|20189.92|20109.92|20189.92|20109.92|20187.64|20107.64|10
1740219520000|2025-02-22 10:18:40|20189.9|20109.9|20189.52|20109.52|20191.55|20111.55|20189.52|20109.52|10
1740219530000|2025-02-22 10:18:50|20189.12|20109.12|20187.31|20107.31|20189.12|20109.12|20187.31|20107.31|9
1740219540000|2025-02-22 10:19:00|20187.22|20107.22|20176.94|20096.94|20187.22|20107.22|20176.94|20096.94|10
1740219550000|2025-02-22 10:19:10|20176.77|20096.77|20174.53|20094.53|20176.81|20096.81|20173.62|20093.62|10
1740219560000|2025-02-22 10:19:20|20174.83|20094.83|20173.91|20093.91|20174.98|20094.98|20173.91|20093.91|8
1740219570000|2025-02-22 10:19:30|20174.13|20094.13|20173.83|20093.83|20174.14|20094.14|20173.83|20093.83|8
1740219580000|2025-02-22 10:19:40|20173.86|20093.86|20174.15|20094.15|20174.15|20094.15|20173.86|20093.86|7
1740219590000|2025-02-22 10:19:50|20174.19|20094.19|20174.73|20094.73|20174.75|20094.75|20173.77|20093.77|10
1740219600000|2025-02-22 10:20:00|20174.71|20094.71|20174.66|20094.66|20175.05|20095.05|20174.17|20094.17|10
1740219610000|2025-02-22 10:20:10|20174.79|20094.79|20180.02|20100.02|20180.13|20100.13|20174.79|20094.79|10
1740219620000|2025-02-22 10:20:20|20181.14|20101.14|20180.01|20100.01|20181.14|20101.14|20180.01|20100.01|9
1740219630000|2025-02-22 10:20:30|20180.03|20100.03|20180.27|20100.27|20180.27|20100.27|20180.03|20100.03|10
1740219640000|2025-02-22 10:20:40|20180.26|20100.26|20181.45|20101.45|20181.45|20101.45|20180.26|20100.26|6
1740219650000|2025-02-22 10:20:50|20184.52|20104.52|20183.34|20103.34|20185.37|20105.37|20183.34|20103.34|9
1740219660000|2025-02-22 10:21:00|20183.35|20103.35|20183.24|20103.24|20183.63|20103.63|20183.19|20103.19|10
1740219670000|2025-02-22 10:21:10|20183.93|20103.93|20186.14|20106.14|20186.14|20106.14|20183.93|20103.93|10
1740219680000|2025-02-22 10:21:20|20186.77|20106.77|20185.83|20105.83|20186.79|20106.79|20185.83|20105.83|9
1740219690000|2025-02-22 10:21:30|20184.9|20104.9|20184.99|20104.99|20184.99|20104.99|20183.9|20103.9|9
1740219700000|2025-02-22 10:21:40|20185.13|20105.13|20184.96|20104.96|20185.74|20105.74|20184.95|20104.95|7
1740219710000|2025-02-22 10:21:50|20184.94|20104.94|20184.95|20104.95|20184.98|20104.98|20184.4|20104.4|10
1740219720000|2025-02-22 10:22:00|20185.05|20105.05|20186.3|20106.3|20186.3|20106.3|20185.05|20105.05|9
1740219730000|2025-02-22 10:22:10|20186.55|20106.55|20187.01|20107.01|20187.02|20107.02|20186.55|20106.55|8
1740219740000|2025-02-22 10:22:20|20187.61|20107.61|20186.92|20106.92|20187.65|20107.65|20186.91|20106.91|10
1740219750000|2025-02-22 10:22:30|20187.77|20107.77|20189.07|20109.07|20189.07|20109.07|20187.19|20107.19|10
1740219760000|2025-02-22 10:22:40|20189.03|20109.03|20194.24|20114.24|20195.26|20115.26|20189.03|20109.03|10
1740219770000|2025-02-22 10:22:50|20194.45|20114.45|20198.46|20118.46|20198.46|20118.46|20194.45|20114.45|10
1740219780000|2025-02-22 10:23:00|20198.89|20118.89|20197.86|20117.86|20199.34|20119.34|20197.56|20117.56|10
1740219790000|2025-02-22 10:23:10|20197.91|20117.91|20197.76|20117.76|20199|20119|20197.24|20117.24|10
1740219800000|2025-02-22 10:23:20|20198.41|20118.41|20198.17|20118.17|20198.51|20118.51|20198.01|20118.01|10
1740219810000|2025-02-22 10:23:30|20198.23|20118.23|20200.13|20120.13|20200.13|20120.13|20197.87|20117.87|9
1740219820000|2025-02-22 10:23:40|20200.32|20120.32|20200.69|20120.69|20200.94|20120.94|20200.32|20120.32|9
1740219830000|2025-02-22 10:23:50|20200.72|20120.72|20201.65|20121.65|20201.65|20121.65|20200.72|20120.72|9
1740219840000|2025-02-22 10:24:00|20201.5|20121.5|20202.05|20122.05|20202.67|20122.67|20200.95|20120.95|10
1740219850000|2025-02-22 10:24:10|20201.95|20121.95|20204.02|20124.02|20204.02|20124.02|20201.95|20121.95|8
1740219860000|2025-02-22 10:24:20|20204.71|20124.71|20206.35|20126.35|20206.35|20126.35|20204.7|20124.7|10
1740219870000|2025-02-22 10:24:30|20206.46|20126.46|20208.77|20128.77|20208.77|20128.77|20206.4|20126.4|10
1740219880000|2025-02-22 10:24:40|20209.4|20129.4|20215|20135|20215.09|20135.09|20209.4|20129.4|10
1740219890000|2025-02-22 10:24:50|20216.23|20136.23|20214.23|20134.23|20216.24|20136.24|20212.74|20132.74|10
1740219900000|2025-02-22 10:25:00|20214.26|20134.26|20212.36|20132.36|20214.26|20134.26|20212.36|20132.36|10
1740219910000|2025-02-22 10:25:10|20212.15|20132.15|20212.53|20132.53|20212.53|20132.53|20212.07|20132.07|10
1740219920000|2025-02-22 10:25:20|20212.61|20132.61|20211.41|20131.41|20212.61|20132.61|20211.41|20131.41|10
1740219930000|2025-02-22 10:25:30|20211.39|20131.39|20209.8|20129.8|20211.39|20131.39|20209.8|20129.8|10
1740219940000|2025-02-22 10:25:40|20209.85|20129.85|20206.98|20126.98|20209.87|20129.87|20206.98|20126.98|8
1740219950000|2025-02-22 10:25:50|20206.99|20126.99|20205.73|20125.73|20207.04|20127.04|20205.49|20125.49|8
1740219960000|2025-02-22 10:26:00|20205.1|20125.1|20204.88|20124.88|20205.1|20125.1|20204.82|20124.82|9
1740219970000|2025-02-22 10:26:10|20204.89|20124.89|20203.86|20123.86|20204.89|20124.89|20203.72|20123.72|10
1740219980000|2025-02-22 10:26:20|20203.92|20123.92|20204.45|20124.45|20204.45|20124.45|20203.92|20123.92|9
1740219990000|2025-02-22 10:26:30|20204.46|20124.46|20203.04|20123.04|20204.46|20124.46|20203.04|20123.04|9
1740220000000|2025-02-22 10:26:40|20203.02|20123.02|20202.48|20122.48|20203.07|20123.07|20202.48|20122.48|8
1740220010000|2025-02-22 10:26:50|20202.35|20122.35|20200.52|20120.52|20202.35|20122.35|20200.52|20120.52|9
1740220020000|2025-02-22 10:27:00|20200.95|20120.95|20201.34|20121.34|20201.4|20121.4|20200.95|20120.95|9
1740220030000|2025-02-22 10:27:10|20201.27|20121.27|20202.27|20122.27|20202.27|20122.27|20201.21|20121.21|8
1740220040000|2025-02-22 10:27:20|20202.51|20122.51|20197.54|20117.54|20203.35|20123.35|20197.54|20117.54|10
1740220050000|2025-02-22 10:27:30|20197.4|20117.4|20197.03|20117.03|20197.76|20117.76|20197.03|20117.03|8
1740220060000|2025-02-22 10:27:40|20197.17|20117.17|20198.63|20118.63|20198.81|20118.81|20197.17|20117.17|9
1740220070000|2025-02-22 10:27:50|20198.64|20118.64|20198.29|20118.29|20198.64|20118.64|20196.93|20116.93|10
1740220080000|2025-02-22 10:28:00|20198.26|20118.26|20198.81|20118.81|20198.81|20118.81|20198.26|20118.26|6
1740220090000|2025-02-22 10:28:10|20198.82|20118.82|20200.91|20120.91|20200.91|20120.91|20198.82|20118.82|10
1740220100000|2025-02-22 10:28:20|20201|20121|20200.7|20120.7|20201|20121|20200.58|20120.58|10
1740220110000|2025-02-22 10:28:30|20200.69|20120.69|20200.29|20120.29|20200.83|20120.83|20200.29|20120.29|7
1740220120000|2025-02-22 10:28:40|20200.25|20120.25|20200.36|20120.36|20200.41|20120.41|20200.25|20120.25|9
1740220130000|2025-02-22 10:28:50|20200.33|20120.33|20198.71|20118.71|20200.38|20120.38|20198.71|20118.71|10
1740220140000|2025-02-22 10:29:00|20198.73|20118.73|20200.32|20120.32|20200.35|20120.35|20198.73|20118.73|10
1740220150000|2025-02-22 10:29:10|20200.4|20120.4|20202.09|20122.09|20202.24|20122.24|20200.4|20120.4|10
1740220160000|2025-02-22 10:29:20|20202.07|20122.07|20204.07|20124.07|20204.07|20124.07|20202.07|20122.07|9
1740220170000|2025-02-22 10:29:30|20203.48|20123.48|20203.69|20123.69|20203.69|20123.69|20203.48|20123.48|7
1740220180000|2025-02-22 10:29:40|20203.55|20123.55|20206|20126|20206|20126|20203.55|20123.55|8
1740220190000|2025-02-22 10:29:50|20205.6|20125.6|20204.55|20124.55|20205.6|20125.6|20204.55|20124.55|10
1740220200000|2025-02-22 10:30:00|20204.54|20124.54|20205.54|20125.54|20205.54|20125.54|20204.43|20124.43|10
1740220210000|2025-02-22 10:30:10|20205.59|20125.59|20204.78|20124.78|20206.23|20126.23|20204.77|20124.77|10
1740220220000|2025-02-22 10:30:20|20204.9|20124.9|20200.26|20120.26|20204.9|20124.9|20200.26|20120.26|10
1740220230000|2025-02-22 10:30:30|20200.06|20120.06|20199.94|20119.94|20200.06|20120.06|20199.48|20119.48|7
1740220240000|2025-02-22 10:30:40|20199.84|20119.84|20196.78|20116.78|20199.84|20119.84|20196.78|20116.78|10
1740220250000|2025-02-22 10:30:50|20196.77|20116.77|20188.74|20108.74|20196.77|20116.77|20188.74|20108.74|9
1740220260000|2025-02-22 10:31:00|20188.72|20108.72|20185.74|20105.74|20188.72|20108.72|20185.5|20105.5|10
1740220270000|2025-02-22 10:31:10|20185.61|20105.61|20184.22|20104.22|20185.64|20105.64|20184.22|20104.22|7
1740220280000|2025-02-22 10:31:20|20184.28|20104.28|20182.95|20102.95|20184.42|20104.42|20182.95|20102.95|10
1740220290000|2025-02-22 10:31:30|20183.04|20103.04|20182.79|20102.79|20183.06|20103.06|20182.2|20102.2|10
1740220300000|2025-02-22 10:31:40|20182.8|20102.8|20183.25|20103.25|20183.25|20103.25|20182.8|20102.8|6
1740220310000|2025-02-22 10:31:50|20183.27|20103.27|20183.56|20103.56|20183.56|20103.56|20183.2|20103.2|10
1740220320000|2025-02-22 10:32:00|20183.66|20103.66|20183.3|20103.3|20183.66|20103.66|20183.2|20103.2|9
1740220330000|2025-02-22 10:32:10|20183.32|20103.32|20184.6|20104.6|20184.6|20104.6|20183.32|20103.32|10
1740220340000|2025-02-22 10:32:20|20185.13|20105.13|20185.03|20105.03|20185.51|20105.51|20185.03|20105.03|10
1740220350000|2025-02-22 10:32:30|20184.53|20104.53|20188.24|20108.24|20188.24|20108.24|20184.02|20104.02|10
1740220360000|2025-02-22 10:32:40|20188.26|20108.26|20187.99|20107.99|20188.47|20108.47|20187.96|20107.96|10
1740220370000|2025-02-22 10:32:50|20187.91|20107.91|20189.15|20109.15|20189.24|20109.24|20187.91|20107.91|10
1740220380000|2025-02-22 10:33:00|20189.1|20109.1|20188.25|20108.25|20189.1|20109.1|20188.25|20108.25|10
1740220390000|2025-02-22 10:33:10|20188.24|20108.24|20188.01|20108.01|20188.87|20108.87|20188.01|20108.01|9
1740220400000|2025-02-22 10:33:20|20187.33|20107.33|20187.72|20107.72|20187.74|20107.74|20187.33|20107.33|10
1740220410000|2025-02-22 10:33:30|20187.81|20107.81|20187.89|20107.89|20188.51|20108.51|20187.42|20107.42|10
1740220420000|2025-02-22 10:33:40|20187.52|20107.52|20185.61|20105.61|20187.52|20107.52|20185.61|20105.61|7
1740220430000|2025-02-22 10:33:50|20185.34|20105.34|20184.71|20104.71|20185.44|20105.44|20184.71|20104.71|10
1740220440000|2025-02-22 10:34:00|20184.38|20104.38|20185.87|20105.87|20186.11|20106.11|20184.33|20104.33|10
1740220450000|2025-02-22 10:34:10|20185.83|20105.83|20185.28|20105.28|20186.33|20106.33|20185.28|20105.28|10
1740220460000|2025-02-22 10:34:20|20185.21|20105.21|20185.3|20105.3|20185.3|20105.3|20185.09|20105.09|6
1740220470000|2025-02-22 10:34:30|20185.32|20105.32|20186.25|20106.25|20186.25|20106.25|20185.32|20105.32|10
1740220480000|2025-02-22 10:34:40|20186.26|20106.26|20185.37|20105.37|20186.26|20106.26|20185.37|20105.37|8
1740220490000|2025-02-22 10:34:50|20185.21|20105.21|20185.04|20105.04|20185.21|20105.21|20184.85|20104.85|9
1740220500000|2025-02-22 10:35:00|20185.07|20105.07|20183.9|20103.9|20185.17|20105.17|20183.9|20103.9|9
1740220510000|2025-02-22 10:35:10|20183.94|20103.94|20183.14|20103.14|20183.95|20103.95|20183.06|20103.06|10
1740220520000|2025-02-22 10:35:20|20183.16|20103.16|20182.45|20102.45|20183.34|20103.34|20182.44|20102.44|9
1740220530000|2025-02-22 10:35:30|20182.27|20102.27|20178|20098|20182.27|20102.27|20178|20098|9
1740220540000|2025-02-22 10:35:40|20178.02|20098.02|20177.08|20097.08|20178.05|20098.05|20177.08|20097.08|10
1740220550000|2025-02-22 10:35:50|20177.03|20097.03|20176.69|20096.69|20177.08|20097.08|20176.69|20096.69|9
1740220560000|2025-02-22 10:36:00|20176.24|20096.24|20171.51|20091.51|20176.69|20096.69|20171.51|20091.51|8
1740220570000|2025-02-22 10:36:10|20170.38|20090.38|20167.79|20087.79|20170.38|20090.38|20167.77|20087.77|10
1740220580000|2025-02-22 10:36:20|20167.71|20087.71|20161.09|20081.09|20167.71|20087.71|20161.09|20081.09|10
1740220590000|2025-02-22 10:36:30|20161.11|20081.11|20162.39|20082.39|20162.39|20082.39|20161.07|20081.07|10
1740220600000|2025-02-22 10:36:40|20162.38|20082.38|20162.65|20082.65|20162.65|20082.65|20162.3|20082.3|5
1740220610000|2025-02-22 10:36:50|20162.61|20082.61|20163.35|20083.35|20163.41|20083.41|20162.61|20082.61|8
1740220620000|2025-02-22 10:37:00|20163.34|20083.34|20162.1|20082.1|20163.44|20083.44|20162.1|20082.1|10
1740220630000|2025-02-22 10:37:10|20162.06|20082.06|20161.98|20081.98|20162.06|20082.06|20160.72|20080.72|10
1740220640000|2025-02-22 10:37:20|20162.24|20082.24|20163.04|20083.04|20163.09|20083.09|20162.24|20082.24|9
1740220650000|2025-02-22 10:37:30|20163.24|20083.24|20162.37|20082.37|20163.24|20083.24|20162.33|20082.33|9
1740220660000|2025-02-22 10:37:40|20162.36|20082.36|20163.96|20083.96|20163.96|20083.96|20162.13|20082.13|10
1740220670000|2025-02-22 10:37:50|20164.17|20084.17|20165.41|20085.41|20165.41|20085.41|20164.17|20084.17|9
1740220680000|2025-02-22 10:38:00|20165.55|20085.55|20165.19|20085.19|20165.55|20085.55|20164.96|20084.96|9
1740220690000|2025-02-22 10:38:10|20165.21|20085.21|20166.43|20086.43|20166.43|20086.43|20165.21|20085.21|8
1740220700000|2025-02-22 10:38:20|20166.52|20086.52|20165.21|20085.21|20167.13|20087.13|20165.21|20085.21|8
1740220710000|2025-02-22 10:38:30|20165.16|20085.16|20164.07|20084.07|20165.16|20085.16|20163.88|20083.88|10
1740220720000|2025-02-22 10:38:40|20164.23|20084.23|20164.49|20084.49|20164.49|20084.49|20163.93|20083.93|10
1740220730000|2025-02-22 10:38:50|20164.72|20084.72|20164.6|20084.6|20165.15|20085.15|20164.6|20084.6|10
1740220740000|2025-02-22 10:39:00|20164.56|20084.56|20163|20083|20164.56|20084.56|20163|20083|9
1740220750000|2025-02-22 10:39:10|20162.91|20082.91|20160.02|20080.02|20162.91|20082.91|20160.02|20080.02|10
1740220760000|2025-02-22 10:39:20|20159.87|20079.87|20159.31|20079.31|20159.87|20079.87|20158.68|20078.68|10
1740220770000|2025-02-22 10:39:30|20158.66|20078.66|20158.26|20078.26|20158.66|20078.66|20158.18|20078.18|8
1740220780000|2025-02-22 10:39:40|20158.27|20078.27|20158.15|20078.15|20158.28|20078.28|20158.15|20078.15|7
1740220790000|2025-02-22 10:39:50|20157.73|20077.73|20157.62|20077.62|20157.73|20077.73|20157.38|20077.38|9
1740220800000|2025-02-22 10:40:00|20157.61|20077.61|20157.97|20077.97|20157.97|20077.97|20157.61|20077.61|9
1740220810000|2025-02-22 10:40:10|20158|20078|20158.16|20078.16|20158.18|20078.18|20158|20078|8
1740220820000|2025-02-22 10:40:20|20158.98|20078.98|20161.5|20081.5|20161.5|20081.5|20158.98|20078.98|9
1740220830000|2025-02-22 10:40:30|20161.47|20081.47|20161.54|20081.54|20161.64|20081.64|20161.36|20081.36|10
1740220840000|2025-02-22 10:40:40|20161.46|20081.46|20160.32|20080.32|20161.46|20081.46|20160.32|20080.32|9
1740220850000|2025-02-22 10:40:50|20160.19|20080.19|20160.39|20080.39|20161.31|20081.31|20159.77|20079.77|10
1740220860000|2025-02-22 10:41:00|20160.47|20080.47|20161.13|20081.13|20161.17|20081.17|20159.99|20079.99|10
1740220870000|2025-02-22 10:41:10|20161.81|20081.81|20162.25|20082.25|20162.35|20082.35|20161.71|20081.71|8
1740220880000|2025-02-22 10:41:20|20162.67|20082.67|20166.81|20086.81|20166.81|20086.81|20162.67|20082.67|9
1740220890000|2025-02-22 10:41:30|20166.86|20086.86|20167.51|20087.51|20167.51|20087.51|20166.86|20086.86|10
1740220900000|2025-02-22 10:41:40|20167.5|20087.5|20167.35|20087.35|20167.58|20087.58|20167.35|20087.35|8
1740220910000|2025-02-22 10:41:50|20168.05|20088.05|20168.31|20088.31|20168.31|20088.31|20168.01|20088.01|9
1740220920000|2025-02-22 10:42:00|20168.29|20088.29|20168.45|20088.45|20168.5|20088.5|20168.13|20088.13|10
1740220930000|2025-02-22 10:42:10|20168.44|20088.44|20166.54|20086.54|20168.44|20088.44|20166.53|20086.53|9
1740220940000|2025-02-22 10:42:20|20166.45|20086.45|20166.7|20086.7|20166.94|20086.94|20166.28|20086.28|9
1740220950000|2025-02-22 10:42:30|20166.66|20086.66|20166.51|20086.51|20166.89|20086.89|20166.51|20086.51|10
1740220960000|2025-02-22 10:42:40|20166.74|20086.74|20166.29|20086.29|20167.22|20087.22|20166.29|20086.29|9
1740220970000|2025-02-22 10:42:50|20165.94|20085.94|20164.28|20084.28|20165.94|20085.94|20164.28|20084.28|10
1740220980000|2025-02-22 10:43:00|20164.15|20084.15|20165.02|20085.02|20165.06|20085.06|20164.02|20084.02|10
1740220990000|2025-02-22 10:43:10|20165.23|20085.23|20170.46|20090.46|20170.51|20090.51|20165.23|20085.23|10
1740221000000|2025-02-22 10:43:20|20170.48|20090.48|20170.77|20090.77|20171.12|20091.12|20170.26|20090.26|8
1740221010000|2025-02-22 10:43:30|20171.02|20091.02|20169.63|20089.63|20171.3|20091.3|20169.63|20089.63|10
1740221020000|2025-02-22 10:43:40|20169.47|20089.47|20170.04|20090.04|20170.04|20090.04|20169.39|20089.39|9
1740221030000|2025-02-22 10:43:50|20170.05|20090.05|20169.77|20089.77|20170.12|20090.12|20169.77|20089.77|8
1740221040000|2025-02-22 10:44:00|20169.78|20089.78|20170.06|20090.06|20170.06|20090.06|20169.72|20089.72|10
1740221050000|2025-02-22 10:44:10|20170.12|20090.12|20170.78|20090.78|20170.89|20090.89|20170.12|20090.12|10
1740221060000|2025-02-22 10:44:20|20170.48|20090.48|20173.1|20093.1|20173.12|20093.12|20170.48|20090.48|9
1740221070000|2025-02-22 10:44:30|20173.37|20093.37|20175.19|20095.19|20175.27|20095.27|20173.37|20093.37|10
1740221080000|2025-02-22 10:44:40|20175.4|20095.4|20175.46|20095.46|20176.14|20096.14|20175.37|20095.37|7
1740221090000|2025-02-22 10:44:50|20175.5|20095.5|20175.41|20095.41|20175.54|20095.54|20175.38|20095.38|7
1740221100000|2025-02-22 10:45:00|20175.39|20095.39|20174.02|20094.02|20175.39|20095.39|20173.96|20093.96|10
1740221110000|2025-02-22 10:45:10|20174.15|20094.15|20175.71|20095.71|20175.71|20095.71|20174.15|20094.15|10
1740221120000|2025-02-22 10:45:20|20175.72|20095.72|20178.08|20098.08|20178.08|20098.08|20175.72|20095.72|10
1740221130000|2025-02-22 10:45:30|20178.11|20098.11|20185.44|20105.44|20185.44|20105.44|20178.11|20098.11|10
1740221140000|2025-02-22 10:45:40|20185.4|20105.4|20185.29|20105.29|20185.42|20105.42|20185.29|20105.29|9
1740221150000|2025-02-22 10:45:50|20185.27|20105.27|20186.6|20106.6|20186.7|20106.7|20185.27|20105.27|10
1740221160000|2025-02-22 10:46:00|20186.58|20106.58|20187.46|20107.46|20187.61|20107.61|20186.53|20106.53|10
1740221170000|2025-02-22 10:46:10|20187.32|20107.32|20186.15|20106.15|20187.32|20107.32|20186.15|20106.15|10
1740221180000|2025-02-22 10:46:20|20186.09|20106.09|20189.32|20109.32|20189.32|20109.32|20186.07|20106.07|10
1740221190000|2025-02-22 10:46:30|20188.56|20108.56|20187.35|20107.35|20188.76|20108.76|20187.35|20107.35|10
1740221200000|2025-02-22 10:46:40|20187.09|20107.09|20184.41|20104.41|20187.09|20107.09|20184.41|20104.41|10
1740221210000|2025-02-22 10:46:50|20184.11|20104.11|20179.55|20099.55|20184.11|20104.11|20178.84|20098.84|10
1740221220000|2025-02-22 10:47:00|20179.63|20099.63|20178.61|20098.61|20179.64|20099.64|20178.61|20098.61|10
1740221230000|2025-02-22 10:47:10|20178.56|20098.56|20177.97|20097.97|20178.56|20098.56|20177.17|20097.17|10
1740221240000|2025-02-22 10:47:20|20177.96|20097.96|20176.23|20096.23|20178.64|20098.64|20176.23|20096.23|10
1740221250000|2025-02-22 10:47:30|20175.48|20095.48|20172.95|20092.95|20175.48|20095.48|20172.94|20092.94|10
1740221260000|2025-02-22 10:47:40|20173.25|20093.25|20174.3|20094.3|20174.3|20094.3|20173.25|20093.25|10
1740221270000|2025-02-22 10:47:50|20173.91|20093.91|20170.18|20090.18|20173.91|20093.91|20170.18|20090.18|10
1740221280000|2025-02-22 10:48:00|20169.9|20089.9|20169.29|20089.29|20170.09|20090.09|20169.05|20089.05|9
1740221290000|2025-02-22 10:48:10|20169.31|20089.31|20166.97|20086.97|20169.31|20089.31|20166.97|20086.97|9
1740221300000|2025-02-22 10:48:20|20165.72|20085.72|20161.12|20081.12|20165.72|20085.72|20161.12|20081.12|10
1740221310000|2025-02-22 10:48:30|20161.15|20081.15|20160.28|20080.28|20161.15|20081.15|20160.27|20080.27|9
1740221320000|2025-02-22 10:48:40|20160.52|20080.52|20161.35|20081.35|20161.42|20081.42|20160.52|20080.52|10
1740221330000|2025-02-22 10:48:50|20161.36|20081.36|20163.35|20083.35|20163.35|20083.35|20161.36|20081.36|9
1740221340000|2025-02-22 10:49:00|20163.4|20083.4|20162.4|20082.4|20163.59|20083.59|20162.4|20082.4|9
1740221350000|2025-02-22 10:49:10|20162.52|20082.52|20161.61|20081.61|20163.37|20083.37|20161.61|20081.61|9
1740221360000|2025-02-22 10:49:20|20161.59|20081.59|20162.26|20082.26|20162.28|20082.28|20161.54|20081.54|9
1740221370000|2025-02-22 10:49:30|20162.03|20082.03|20161.95|20081.95|20162.08|20082.08|20161.95|20081.95|8
1740221380000|2025-02-22 10:49:40|20161.66|20081.66|20160.68|20080.68|20161.8|20081.8|20160.65|20080.65|10
1740221390000|2025-02-22 10:49:50|20160.65|20080.65|20160.64|20080.64|20160.66|20080.66|20160.64|20080.64|4
1740221400000|2025-02-22 10:50:00|20160.62|20080.62|20160.81|20080.81|20160.84|20080.84|20160.62|20080.62|10
1740221410000|2025-02-22 10:50:10|20160.82|20080.82|20161.03|20081.03|20161.03|20081.03|20160.82|20080.82|8
1740221420000|2025-02-22 10:50:20|20161.04|20081.04|20160.99|20080.99|20161.04|20081.04|20160.98|20080.98|9
1740221430000|2025-02-22 10:50:30|20160.97|20080.97|20160.56|20080.56|20161.74|20081.74|20160.56|20080.56|9
1740221440000|2025-02-22 10:50:40|20154.71|20074.71|20155.07|20075.07|20155.21|20075.21|20154.71|20074.71|9
1740221450000|2025-02-22 10:50:50|20152.23|20072.23|20149.57|20069.57|20152.23|20072.23|20149.44|20069.44|10
1740221460000|2025-02-22 10:51:00|20149.62|20069.62|20152.52|20072.52|20152.52|20072.52|20149.62|20069.62|10
1740221470000|2025-02-22 10:51:10|20152.6|20072.6|20150.8|20070.8|20152.64|20072.64|20150.8|20070.8|8
1740221480000|2025-02-22 10:51:20|20150.54|20070.54|20151.01|20071.01|20151.5|20071.5|20150.29|20070.29|10
1740221490000|2025-02-22 10:51:30|20151.03|20071.03|20149.93|20069.93|20151.03|20071.03|20149.93|20069.93|10
1740221500000|2025-02-22 10:51:40|20149.89|20069.89|20149.77|20069.77|20149.89|20069.89|20149.73|20069.73|8
1740221510000|2025-02-22 10:51:50|20149.8|20069.8|20149.68|20069.68|20150.09|20070.09|20149.66|20069.66|9
1740221520000|2025-02-22 10:52:00|20149.73|20069.73|20149.34|20069.34|20149.81|20069.81|20149.34|20069.34|7
1740221530000|2025-02-22 10:52:10|20149.33|20069.33|20149.34|20069.34|20149.39|20069.39|20149.2|20069.2|8
1740221540000|2025-02-22 10:52:20|20148.83|20068.83|20149.71|20069.71|20149.75|20069.75|20148.59|20068.59|9
1740221550000|2025-02-22 10:52:30|20149.8|20069.8|20151.07|20071.07|20151.07|20071.07|20149.8|20069.8|8
1740221560000|2025-02-22 10:52:40|20151.1|20071.1|20151.79|20071.79|20152.01|20072.01|20151.1|20071.1|10
1740221570000|2025-02-22 10:52:50|20151.81|20071.81|20150.96|20070.96|20152.12|20072.12|20150.96|20070.96|10
1740221580000|2025-02-22 10:53:00|20150.9|20070.9|20152.66|20072.66|20152.82|20072.82|20150.9|20070.9|9
1740221590000|2025-02-22 10:53:10|20152.74|20072.74|20150.68|20070.68|20152.74|20072.74|20150.68|20070.68|10
1740221600000|2025-02-22 10:53:20|20150.31|20070.31|20154.06|20074.06|20156.26|20076.26|20149.14|20069.14|10
1740221610000|2025-02-22 10:53:30|20154.18|20074.18|20152.82|20072.82|20154.26|20074.26|20151.28|20071.28|9
1740221620000|2025-02-22 10:53:40|20152.61|20072.61|20152.92|20072.92|20152.97|20072.97|20152.61|20072.61|9
1740221630000|2025-02-22 10:53:50|20152.91|20072.91|20151.75|20071.75|20152.91|20072.91|20151.75|20071.75|10
1740221640000|2025-02-22 10:54:00|20151.82|20071.82|20150.98|20070.98|20151.82|20071.82|20150.98|20070.98|9
1740221650000|2025-02-22 10:54:10|20150.89|20070.89|20149.36|20069.36|20150.89|20070.89|20149.36|20069.36|10
1740221660000|2025-02-22 10:54:20|20149.26|20069.26|20147.79|20067.79|20149.26|20069.26|20147.79|20067.79|9
1740221670000|2025-02-22 10:54:30|20147.65|20067.65|20147.04|20067.04|20147.65|20067.65|20146.95|20066.95|9
1740221680000|2025-02-22 10:54:40|20146.97|20066.97|20145.18|20065.18|20146.97|20066.97|20145.18|20065.18|9
1740221690000|2025-02-22 10:54:50|20143.91|20063.91|20144.09|20064.09|20144.09|20064.09|20143.46|20063.46|9
1740221700000|2025-02-22 10:55:00|20143.84|20063.84|20142.81|20062.81|20143.89|20063.89|20142.81|20062.81|9
1740221710000|2025-02-22 10:55:10|20142.88|20062.88|20144.36|20064.36|20144.36|20064.36|20142.88|20062.88|10
1740221720000|2025-02-22 10:55:20|20144.47|20064.47|20145.11|20065.11|20145.11|20065.11|20144.45|20064.45|10
1740221730000|2025-02-22 10:55:30|20145.1|20065.1|20143.76|20063.76|20145.1|20065.1|20143.76|20063.76|10
1740221740000|2025-02-22 10:55:40|20143.77|20063.77|20143.2|20063.2|20143.8|20063.8|20143.2|20063.2|9
1740221750000|2025-02-22 10:55:50|20142.39|20062.39|20140.33|20060.33|20142.39|20062.39|20140.33|20060.33|10
1740221760000|2025-02-22 10:56:00|20139.71|20059.71|20139.59|20059.59|20139.71|20059.71|20139.33|20059.33|7
1740221770000|2025-02-22 10:56:10|20139.88|20059.88|20142.5|20062.5|20142.5|20062.5|20139.88|20059.88|9
1740221780000|2025-02-22 10:56:20|20142.71|20062.71|20142.77|20062.77|20142.86|20062.86|20142.52|20062.52|10
1740221790000|2025-02-22 10:56:30|20141.6|20061.6|20141.15|20061.15|20141.6|20061.6|20141.1|20061.1|10
1740221800000|2025-02-22 10:56:40|20141.17|20061.17|20142.04|20062.04|20142.04|20062.04|20141.13|20061.13|10
1740221810000|2025-02-22 10:56:50|20142.27|20062.27|20139.66|20059.66|20142.92|20062.92|20139.66|20059.66|10
1740221820000|2025-02-22 10:57:00|20139.6|20059.6|20139.97|20059.97|20139.97|20059.97|20139.5|20059.5|10
1740221830000|2025-02-22 10:57:10|20139.95|20059.95|20138.27|20058.27|20139.95|20059.95|20138.27|20058.27|10
1740221840000|2025-02-22 10:57:20|20138.24|20058.24|20137.63|20057.63|20138.24|20058.24|20137.54|20057.54|9
1740221850000|2025-02-22 10:57:30|20137.78|20057.78|20135.98|20055.98|20137.78|20057.78|20135.47|20055.47|7
1740221860000|2025-02-22 10:57:40|20136.02|20056.02|20137.21|20057.21|20137.24|20057.24|20136.02|20056.02|9
1740221870000|2025-02-22 10:57:50|20137.27|20057.27|20138.84|20058.84|20139.04|20059.04|20137.27|20057.27|10
1740221880000|2025-02-22 10:58:00|20138.76|20058.76|20138.42|20058.42|20138.76|20058.76|20138.1|20058.1|9
1740221890000|2025-02-22 10:58:10|20138.43|20058.43|20139.07|20059.07|20139.09|20059.09|20138.41|20058.41|10
1740221900000|2025-02-22 10:58:20|20139.08|20059.08|20140.67|20060.67|20140.67|20060.67|20138.5|20058.5|9
1740221910000|2025-02-22 10:58:30|20140.06|20060.06|20139.1|20059.1|20140.06|20060.06|20139.09|20059.09|8
1740221920000|2025-02-22 10:58:40|20139.06|20059.06|20138.94|20058.94|20139.17|20059.17|20138.94|20058.94|10
1740221930000|2025-02-22 10:58:50|20138.95|20058.95|20138.43|20058.43|20138.95|20058.95|20138.43|20058.43|10
1740221940000|2025-02-22 10:59:00|20138.46|20058.46|20138.35|20058.35|20138.46|20058.46|20138.29|20058.29|8
1740221950000|2025-02-22 10:59:10|20138.4|20058.4|20137.47|20057.47|20138.7|20058.7|20136.9|20056.9|9
1740221960000|2025-02-22 10:59:20|20138.32|20058.32|20137.73|20057.73|20138.32|20058.32|20137.65|20057.65|8
1740221970000|2025-02-22 10:59:30|20138.4|20058.4|20138.13|20058.13|20138.6|20058.6|20138.13|20058.13|10
1740221980000|2025-02-22 10:59:40|20138.11|20058.11|20138.04|20058.04|20138.17|20058.17|20138.04|20058.04|7
1740221990000|2025-02-22 10:59:50|20138.03|20058.03|20137.83|20057.83|20138.15|20058.15|20137.68|20057.68|10
1740222000000|2025-02-22 11:00:00|20137.61|20057.61|20139.25|20059.25|20139.25|20059.25|20137.6|20057.6|10
1740222010000|2025-02-22 11:00:10|20139.24|20059.24|20139.1|20059.1|20139.43|20059.43|20139|20059|10
1740222020000|2025-02-22 11:00:20|20139.09|20059.09|20138.84|20058.84|20139.09|20059.09|20138.8|20058.8|9
1740222030000|2025-02-22 11:00:30|20138.82|20058.82|20139.69|20059.69|20139.7|20059.7|20138.82|20058.82|10
1740222040000|2025-02-22 11:00:40|20139.71|20059.71|20137.76|20057.76|20139.73|20059.73|20137.76|20057.76|10
1740222050000|2025-02-22 11:00:50|20137.79|20057.79|20137.21|20057.21|20137.91|20057.91|20137.21|20057.21|10
1740222060000|2025-02-22 11:01:00|20137.06|20057.06|20138.47|20058.47|20138.47|20058.47|20136.78|20056.78|10
1740222070000|2025-02-22 11:01:10|20138.44|20058.44|20138.79|20058.79|20139.57|20059.57|20138.06|20058.06|10
1740222080000|2025-02-22 11:01:20|20138.72|20058.72|20141.42|20061.42|20141.42|20061.42|20138.67|20058.67|10
1740222090000|2025-02-22 11:01:30|20142.78|20062.78|20147.48|20067.48|20147.5|20067.5|20142.78|20062.78|10
1740222100000|2025-02-22 11:01:40|20147.49|20067.49|20146.32|20066.32|20147.49|20067.49|20146.31|20066.31|7
1740222110000|2025-02-22 11:01:50|20146.31|20066.31|20147.58|20067.58|20147.58|20067.58|20145.26|20065.26|8
1740222120000|2025-02-22 11:02:00|20147.61|20067.61|20150.75|20070.75|20150.76|20070.76|20147.61|20067.61|10
1740222130000|2025-02-22 11:02:10|20150.79|20070.79|20150.65|20070.65|20150.91|20070.91|20149.69|20069.69|9
1740222140000|2025-02-22 11:02:20|20151.03|20071.03|20152.05|20072.05|20152.05|20072.05|20151.02|20071.02|10
1740222150000|2025-02-22 11:02:30|20152.03|20072.03|20151.81|20071.81|20152.25|20072.25|20151.46|20071.46|9
1740222160000|2025-02-22 11:02:40|20151.82|20071.82|20152.13|20072.13|20152.13|20072.13|20150.63|20070.63|10
1740222170000|2025-02-22 11:02:50|20152.07|20072.07|20150.28|20070.28|20152.07|20072.07|20150.28|20070.28|9
1740222180000|2025-02-22 11:03:00|20150.33|20070.33|20148.31|20068.31|20150.37|20070.37|20148.31|20068.31|9
1740222190000|2025-02-22 11:03:10|20148.23|20068.23|20148.44|20068.44|20148.52|20068.52|20148.23|20068.23|10
1740222200000|2025-02-22 11:03:20|20148.4|20068.4|20148.41|20068.41|20148.41|20068.41|20147.73|20067.73|10
1740222210000|2025-02-22 11:03:30|20148.48|20068.48|20152.5|20072.5|20152.5|20072.5|20148.48|20068.48|10
1740222220000|2025-02-22 11:03:40|20152.56|20072.56|20153.73|20073.73|20153.88|20073.88|20152.56|20072.56|9
1740222230000|2025-02-22 11:03:50|20153.82|20073.82|20153.59|20073.59|20153.82|20073.82|20153.04|20073.04|8
1740222240000|2025-02-22 11:04:00|20153.65|20073.65|20153.64|20073.64|20153.96|20073.96|20153.64|20073.64|9
1740222250000|2025-02-22 11:04:10|20153.53|20073.53|20154.31|20074.31|20154.31|20074.31|20153.53|20073.53|10
1740222260000|2025-02-22 11:04:20|20154.02|20074.02|20154.44|20074.44|20154.44|20074.44|20153.82|20073.82|10
1740222270000|2025-02-22 11:04:30|20154.54|20074.54|20154.99|20074.99|20155.59|20075.59|20154.54|20074.54|8
1740222280000|2025-02-22 11:04:40|20154.89|20074.89|20153.45|20073.45|20154.89|20074.89|20153.45|20073.45|8
1740222290000|2025-02-22 11:04:50|20153.43|20073.43|20153.08|20073.08|20153.53|20073.53|20153.01|20073.01|10
1740222300000|2025-02-22 11:05:00|20153.06|20073.06|20154.57|20074.57|20154.57|20074.57|20153.05|20073.05|9
1740222310000|2025-02-22 11:05:10|20154.62|20074.62|20155.63|20075.63|20155.63|20075.63|20154.62|20074.62|10
1740222320000|2025-02-22 11:05:20|20155.87|20075.87|20156.01|20076.01|20156.01|20076.01|20155.87|20075.87|9
1740222330000|2025-02-22 11:05:30|20156.07|20076.07|20156.36|20076.36|20156.36|20076.36|20155.93|20075.93|9
1740222340000|2025-02-22 11:05:40|20156.35|20076.35|20156.36|20076.36|20156.42|20076.42|20156.16|20076.16|8
1740222350000|2025-02-22 11:05:50|20156.37|20076.37|20156.46|20076.46|20156.46|20076.46|20156.35|20076.35|9
1740222360000|2025-02-22 11:06:00|20156.44|20076.44|20156.62|20076.62|20156.67|20076.67|20156.4|20076.4|9
1740222370000|2025-02-22 11:06:10|20156.68|20076.68|20156.43|20076.43|20156.8|20076.8|20156.43|20076.43|9
1740222380000|2025-02-22 11:06:20|20156.38|20076.38|20157.74|20077.74|20157.74|20077.74|20156.28|20076.28|10
1740222390000|2025-02-22 11:06:30|20157.92|20077.92|20159.28|20079.28|20159.41|20079.41|20157.92|20077.92|10
1740222400000|2025-02-22 11:06:40|20159.54|20079.54|20160.62|20080.62|20160.62|20080.62|20159.53|20079.53|10
1740222410000|2025-02-22 11:06:50|20160.71|20080.71|20161.05|20081.05|20161.05|20081.05|20160.71|20080.71|9
1740222420000|2025-02-22 11:07:00|20160.93|20080.93|20160.72|20080.72|20161.01|20081.01|20160.72|20080.72|8
1740222430000|2025-02-22 11:07:10|20160.35|20080.35|20160.22|20080.22|20160.35|20080.35|20160.16|20080.16|10
1740222440000|2025-02-22 11:07:20|20160.23|20080.23|20160.6|20080.6|20160.6|20080.6|20160.17|20080.17|10
1740222450000|2025-02-22 11:07:30|20160.65|20080.65|20161.55|20081.55|20161.55|20081.55|20160.65|20080.65|10
1740222460000|2025-02-22 11:07:40|20162.18|20082.18|20161.15|20081.15|20162.36|20082.36|20161.04|20081.04|10
1740222470000|2025-02-22 11:07:50|20161.68|20081.68|20160.45|20080.45|20161.68|20081.68|20160.45|20080.45|9
1740222480000|2025-02-22 11:08:00|20160.31|20080.31|20160.73|20080.73|20160.73|20080.73|20160.26|20080.26|10
1740222490000|2025-02-22 11:08:10|20160.41|20080.41|20160.21|20080.21|20160.41|20080.41|20160.19|20080.19|10
1740222500000|2025-02-22 11:08:20|20160.12|20080.12|20159.25|20079.25|20160.12|20080.12|20159.25|20079.25|9
1740222510000|2025-02-22 11:08:30|20159.24|20079.24|20159.14|20079.14|20160.29|20080.29|20159.14|20079.14|9
1740222520000|2025-02-22 11:08:40|20158.95|20078.95|20159.6|20079.6|20159.6|20079.6|20158.95|20078.95|8
1740222530000|2025-02-22 11:08:50|20159.58|20079.58|20160.14|20080.14|20160.21|20080.21|20159.58|20079.58|8
1740222540000|2025-02-22 11:09:00|20160.13|20080.13|20159.54|20079.54|20160.13|20080.13|20159.54|20079.54|6
1740222550000|2025-02-22 11:09:10|20159.55|20079.55|20157.69|20077.69|20159.55|20079.55|20157.69|20077.69|10
1740222560000|2025-02-22 11:09:20|20157.65|20077.65|20155.3|20075.3|20157.65|20077.65|20155.3|20075.3|9
1740222570000|2025-02-22 11:09:30|20155.28|20075.28|20155.72|20075.72|20155.83|20075.83|20155.28|20075.28|7
1740222580000|2025-02-22 11:09:40|20155.76|20075.76|20153.64|20073.64|20155.76|20075.76|20153.64|20073.64|10
1740222590000|2025-02-22 11:09:50|20153.54|20073.54|20150.17|20070.17|20153.54|20073.54|20150.17|20070.17|10
1740222600000|2025-02-22 11:10:00|20150.03|20070.03|20149.87|20069.87|20150.21|20070.21|20149.86|20069.86|10
1740222610000|2025-02-22 11:10:10|20150.05|20070.05|20149.56|20069.56|20150.29|20070.29|20149.23|20069.23|10
1740222620000|2025-02-22 11:10:20|20149.75|20069.75|20150.03|20070.03|20150.48|20070.48|20149.75|20069.75|7
1740222630000|2025-02-22 11:10:30|20150.06|20070.06|20150.75|20070.75|20150.75|20070.75|20150.06|20070.06|5
1740222640000|2025-02-22 11:10:40|20150.77|20070.77|20149.66|20069.66|20150.79|20070.79|20149.66|20069.66|9
1740222650000|2025-02-22 11:10:50|20149.63|20069.63|20147.62|20067.62|20149.66|20069.66|20147.59|20067.59|9
1740222660000|2025-02-22 11:11:00|20147.87|20067.87|20146.16|20066.16|20148.29|20068.29|20146.16|20066.16|10
1740222670000|2025-02-22 11:11:10|20146.12|20066.12|20145.05|20065.05|20146.12|20066.12|20145.05|20065.05|10
1740222680000|2025-02-22 11:11:20|20144.42|20064.42|20142.81|20062.81|20144.42|20064.42|20142.81|20062.81|9
1740222690000|2025-02-22 11:11:30|20142.94|20062.94|20142.57|20062.57|20142.94|20062.94|20142.19|20062.19|10
1740222700000|2025-02-22 11:11:40|20142.62|20062.62|20139.65|20059.65|20142.62|20062.62|20139.65|20059.65|9
1740222710000|2025-02-22 11:11:50|20139.62|20059.62|20138.91|20058.91|20139.62|20059.62|20138.91|20058.91|9
1740222720000|2025-02-22 11:12:00|20138.87|20058.87|20139.37|20059.37|20139.37|20059.37|20138.86|20058.86|9
1740222730000|2025-02-22 11:12:10|20139.41|20059.41|20139.32|20059.32|20139.48|20059.48|20139.13|20059.13|10
1740222740000|2025-02-22 11:12:20|20139.37|20059.37|20142.82|20062.82|20142.86|20062.86|20139.37|20059.37|8
1740222750000|2025-02-22 11:12:30|20143.27|20063.27|20145.01|20065.01|20145.01|20065.01|20143.27|20063.27|8
1740222760000|2025-02-22 11:12:40|20145.11|20065.11|20145.21|20065.21|20145.23|20065.23|20145.11|20065.11|8
1740222770000|2025-02-22 11:12:50|20145.07|20065.07|20146.36|20066.36|20146.8|20066.8|20144.51|20064.51|8
1740222780000|2025-02-22 11:13:00|20146.28|20066.28|20140.69|20060.69|20146.28|20066.28|20140.57|20060.57|10
1740222790000|2025-02-22 11:13:10|20140.79|20060.79|20140.43|20060.43|20140.87|20060.87|20140.15|20060.15|10
1740222800000|2025-02-22 11:13:20|20140.44|20060.44|20140.7|20060.7|20140.7|20060.7|20140.44|20060.44|8
1740222810000|2025-02-22 11:13:30|20140.14|20060.14|20140.02|20060.02|20140.86|20060.86|20140.02|20060.02|9
1740222820000|2025-02-22 11:13:40|20140.13|20060.13|20140.6|20060.6|20141|20061|20140.13|20060.13|8
1740222830000|2025-02-22 11:13:50|20140.67|20060.67|20138.72|20058.72|20140.67|20060.67|20138.72|20058.72|8
1740222840000|2025-02-22 11:14:00|20138.66|20058.66|20138.89|20058.89|20139.19|20059.19|20138.66|20058.66|10
1740222850000|2025-02-22 11:14:10|20138.68|20058.68|20138.4|20058.4|20139.13|20059.13|20138.4|20058.4|10
1740222860000|2025-02-22 11:14:20|20138.35|20058.35|20138.26|20058.26|20138.35|20058.35|20138.1|20058.1|9
1740222870000|2025-02-22 11:14:30|20138.25|20058.25|20137.37|20057.37|20138.25|20058.25|20137.36|20057.36|8
1740222880000|2025-02-22 11:14:40|20137.15|20057.15|20135.32|20055.32|20137.15|20057.15|20135.24|20055.24|10
1740222890000|2025-02-22 11:14:50|20140.38|20060.38|20140.14|20060.14|20140.4|20060.4|20140.14|20060.14|9
1740222900000|2025-02-22 11:15:00|20140.16|20060.16|20141.81|20061.81|20141.81|20061.81|20139.74|20059.74|10
1740222910000|2025-02-22 11:15:10|20142.4|20062.4|20143.39|20063.39|20143.45|20063.45|20142.4|20062.4|10
1740222920000|2025-02-22 11:15:20|20143.46|20063.46|20142.45|20062.45|20143.46|20063.46|20142.45|20062.45|7
1740222930000|2025-02-22 11:15:30|20142.03|20062.03|20141.95|20061.95|20142.27|20062.27|20141.86|20061.86|9
1740222940000|2025-02-22 11:15:40|20141.52|20061.52|20140.92|20060.92|20141.52|20061.52|20140.92|20060.92|8
1740222950000|2025-02-22 11:15:50|20140.87|20060.87|20140.95|20060.95|20140.95|20060.95|20140.86|20060.86|8
1740222960000|2025-02-22 11:16:00|20141|20061|20141.19|20061.19|20141.2|20061.2|20140.54|20060.54|9
1740222970000|2025-02-22 11:16:10|20141.34|20061.34|20140.83|20060.83|20141.58|20061.58|20140.8|20060.8|10
1740222980000|2025-02-22 11:16:20|20140.81|20060.81|20141.97|20061.97|20141.97|20061.97|20140.81|20060.81|9
1740222990000|2025-02-22 11:16:30|20141.93|20061.93|20141.82|20061.82|20141.96|20061.96|20141.53|20061.53|10
1740223000000|2025-02-22 11:16:40|20141.88|20061.88|20140.45|20060.45|20141.88|20061.88|20140.45|20060.45|9
1740223010000|2025-02-22 11:16:50|20140.01|20060.01|20139.31|20059.31|20140.01|20060.01|20139.28|20059.28|10
1740223020000|2025-02-22 11:17:00|20139.25|20059.25|20138.61|20058.61|20139.25|20059.25|20138.61|20058.61|7
1740223030000|2025-02-22 11:17:10|20138.79|20058.79|20138.3|20058.3|20138.82|20058.82|20138.28|20058.28|9
1740223040000|2025-02-22 11:17:20|20138.84|20058.84|20139.94|20059.94|20139.94|20059.94|20138.8|20058.8|8
1740223050000|2025-02-22 11:17:30|20139.21|20059.21|20134.21|20054.21|20139.21|20059.21|20134.17|20054.17|9
1740223060000|2025-02-22 11:17:40|20134.26|20054.26|20134.2|20054.2|20134.26|20054.26|20134.11|20054.11|5
1740223070000|2025-02-22 11:17:50|20134.11|20054.11|20135.19|20055.19|20135.19|20055.19|20134.11|20054.11|8
1740223080000|2025-02-22 11:18:00|20135.27|20055.27|20134.81|20054.81|20135.45|20055.45|20134.63|20054.63|10
1740223090000|2025-02-22 11:18:10|20134.83|20054.83|20133.9|20053.9|20134.84|20054.84|20133.78|20053.78|10
1740223100000|2025-02-22 11:18:20|20133.83|20053.83|20134.7|20054.7|20134.7|20054.7|20133.83|20053.83|8
1740223110000|2025-02-22 11:18:30|20134.74|20054.74|20136.69|20056.69|20136.81|20056.81|20134.74|20054.74|10
1740223120000|2025-02-22 11:18:40|20136.66|20056.66|20138.91|20058.91|20138.91|20058.91|20136.66|20056.66|9
1740223130000|2025-02-22 11:18:50|20138.94|20058.94|20141.15|20061.15|20141.15|20061.15|20138.94|20058.94|10
1740223140000|2025-02-22 11:19:00|20141.32|20061.32|20141.21|20061.21|20141.42|20061.42|20141.21|20061.21|9
1740223150000|2025-02-22 11:19:10|20141.4|20061.4|20141.88|20061.88|20141.88|20061.88|20141.4|20061.4|8
1740223160000|2025-02-22 11:19:20|20141.87|20061.87|20142.87|20062.87|20142.87|20062.87|20141.87|20061.87|10
1740223170000|2025-02-22 11:19:30|20142.89|20062.89|20143.69|20063.69|20143.69|20063.69|20142.89|20062.89|9
1740223180000|2025-02-22 11:19:40|20143.72|20063.72|20144.35|20064.35|20144.35|20064.35|20143.23|20063.23|10
1740223190000|2025-02-22 11:19:50|20144.37|20064.37|20144.63|20064.63|20144.63|20064.63|20144.37|20064.37|9
1740223200000|2025-02-22 11:20:00|20144.67|20064.67|20144.62|20064.62|20144.71|20064.71|20144.62|20064.62|6
1740223210000|2025-02-22 11:20:10|20144.63|20064.63|20147.59|20067.59|20147.82|20067.82|20144.63|20064.63|9
1740223220000|2025-02-22 11:20:20|20147.58|20067.58|20147.37|20067.37|20147.58|20067.58|20147.17|20067.17|9
1740223230000|2025-02-22 11:20:30|20147.35|20067.35|20149.08|20069.08|20149.59|20069.59|20147.03|20067.03|8
1740223240000|2025-02-22 11:20:40|20149.1|20069.1|20149.35|20069.35|20149.35|20069.35|20149.04|20069.04|8
1740223250000|2025-02-22 11:20:50|20149.76|20069.76|20149.89|20069.89|20150.28|20070.28|20149.76|20069.76|6
1740223260000|2025-02-22 11:21:00|20149.57|20069.57|20149.91|20069.91|20149.91|20069.91|20149.43|20069.43|10
1740223270000|2025-02-22 11:21:10|20149.92|20069.92|20150.47|20070.47|20151.43|20071.43|20149.92|20069.92|10
1740223280000|2025-02-22 11:21:20|20150.45|20070.45|20151.16|20071.16|20151.73|20071.73|20150.45|20070.45|10
1740223290000|2025-02-22 11:21:30|20150.94|20070.94|20149.98|20069.98|20150.94|20070.94|20149.98|20069.98|9
1740223300000|2025-02-22 11:21:40|20149.91|20069.91|20148.98|20068.98|20149.91|20069.91|20148.98|20068.98|9
1740223310000|2025-02-22 11:21:50|20149.01|20069.01|20149.38|20069.38|20149.38|20069.38|20149.01|20069.01|9
1740223320000|2025-02-22 11:22:00|20149.48|20069.48|20149.14|20069.14|20149.5|20069.5|20149.1|20069.1|9
1740223330000|2025-02-22 11:22:10|20149.1|20069.1|20148.62|20068.62|20149.1|20069.1|20148.62|20068.62|10
1740223340000|2025-02-22 11:22:20|20148.57|20068.57|20151.21|20071.21|20151.29|20071.29|20148.33|20068.33|10
1740223350000|2025-02-22 11:22:30|20151.08|20071.08|20150.91|20070.91|20151.08|20071.08|20150.83|20070.83|8
1740223360000|2025-02-22 11:22:40|20150.44|20070.44|20150.74|20070.74|20150.74|20070.74|20150.44|20070.44|8
1740223370000|2025-02-22 11:22:50|20150.73|20070.73|20150.42|20070.42|20150.94|20070.94|20150.42|20070.42|9
1740223380000|2025-02-22 11:23:00|20150.4|20070.4|20147.08|20067.08|20150.4|20070.4|20147.08|20067.08|9
1740223390000|2025-02-22 11:23:10|20147.14|20067.14|20145.82|20065.82|20147.18|20067.18|20145.62|20065.62|10
1740223400000|2025-02-22 11:23:20|20145.81|20065.81|20148.33|20068.33|20148.33|20068.33|20145.54|20065.54|9
1740223410000|2025-02-22 11:23:30|20148.08|20068.08|20148.17|20068.17|20148.18|20068.18|20147.91|20067.91|9
1740223420000|2025-02-22 11:23:40|20146.65|20066.65|20146.28|20066.28|20146.65|20066.65|20146.11|20066.11|9
1740223430000|2025-02-22 11:23:50|20146.27|20066.27|20145.86|20065.86|20146.3|20066.3|20145.86|20065.86|9
1740223440000|2025-02-22 11:24:00|20145.76|20065.76|20144.35|20064.35|20145.76|20065.76|20144.35|20064.35|10
1740223450000|2025-02-22 11:24:10|20144.36|20064.36|20145.97|20065.97|20145.97|20065.97|20144.36|20064.36|10
1740223460000|2025-02-22 11:24:20|20145.85|20065.85|20146.59|20066.59|20146.59|20066.59|20145.85|20065.85|9
1740223470000|2025-02-22 11:24:30|20146.62|20066.62|20149.04|20069.04|20149.27|20069.27|20146.62|20066.62|8
1740223480000|2025-02-22 11:24:40|20149.03|20069.03|20149.71|20069.71|20149.71|20069.71|20149.03|20069.03|7
1740223490000|2025-02-22 11:24:50|20151.02|20071.02|20150.01|20070.01|20151.02|20071.02|20150.01|20070.01|9
1740223500000|2025-02-22 11:25:00|20150.61|20070.61|20151.2|20071.2|20151.27|20071.27|20150.61|20070.61|10
1740223510000|2025-02-22 11:25:10|20151.26|20071.26|20152.44|20072.44|20152.44|20072.44|20151.26|20071.26|9
1740223520000|2025-02-22 11:25:20|20154.28|20074.28|20153.83|20073.83|20154.28|20074.28|20153.66|20073.66|10
1740223530000|2025-02-22 11:25:30|20153.9|20073.9|20153.47|20073.47|20154.49|20074.49|20153.47|20073.47|10
1740223540000|2025-02-22 11:25:40|20152.96|20072.96|20152.64|20072.64|20152.96|20072.96|20152.61|20072.61|9
1740223550000|2025-02-22 11:25:50|20153.33|20073.33|20153.41|20073.41|20153.57|20073.57|20153.33|20073.33|10
1740223560000|2025-02-22 11:26:00|20153.42|20073.42|20153.54|20073.54|20153.54|20073.54|20153.35|20073.35|7
1740223570000|2025-02-22 11:26:10|20153.51|20073.51|20152.59|20072.59|20153.52|20073.52|20152.59|20072.59|9
1740223580000|2025-02-22 11:26:20|20152.39|20072.39|20152.47|20072.47|20152.47|20072.47|20152.16|20072.16|10
1740223590000|2025-02-22 11:26:30|20152.56|20072.56|20154.63|20074.63|20154.63|20074.63|20152.56|20072.56|8
1740223600000|2025-02-22 11:26:40|20154.65|20074.65|20154.05|20074.05|20154.65|20074.65|20153.79|20073.79|7
1740223610000|2025-02-22 11:26:50|20154.07|20074.07|20154.44|20074.44|20154.47|20074.47|20154.07|20074.07|9
1740223620000|2025-02-22 11:27:00|20154.39|20074.39|20155.95|20075.95|20155.95|20075.95|20154.2|20074.2|8
1740223630000|2025-02-22 11:27:10|20156.21|20076.21|20156.62|20076.62|20156.67|20076.67|20156.21|20076.21|9
1740223640000|2025-02-22 11:27:20|20156.64|20076.64|20155.7|20075.7|20156.87|20076.87|20155.7|20075.7|9
1740223650000|2025-02-22 11:27:30|20155.55|20075.55|20156.14|20076.14|20156.14|20076.14|20155.29|20075.29|9
1740223660000|2025-02-22 11:27:40|20156.38|20076.38|20157.58|20077.58|20157.58|20077.58|20156.37|20076.37|7
1740223670000|2025-02-22 11:27:50|20157.56|20077.56|20156.97|20076.97|20157.56|20077.56|20156.95|20076.95|8
1740223680000|2025-02-22 11:28:00|20157.01|20077.01|20156.07|20076.07|20157.03|20077.03|20156.07|20076.07|8
1740223690000|2025-02-22 11:28:10|20155.77|20075.77|20155.28|20075.28|20155.77|20075.77|20154.43|20074.43|9
1740223700000|2025-02-22 11:28:20|20155.03|20075.03|20154.72|20074.72|20155.03|20075.03|20154.72|20074.72|7
1740223710000|2025-02-22 11:28:30|20154.85|20074.85|20155.61|20075.61|20155.73|20075.73|20154.85|20074.85|9
1740223720000|2025-02-22 11:28:40|20155.71|20075.71|20154.4|20074.4|20155.71|20075.71|20154.4|20074.4|9
1740223730000|2025-02-22 11:28:50|20154.12|20074.12|20153.12|20073.12|20154.12|20074.12|20153.11|20073.11|10
1740223740000|2025-02-22 11:29:00|20153.13|20073.13|20153.29|20073.29|20153.29|20073.29|20153.12|20073.12|9
1740223750000|2025-02-22 11:29:10|20153.06|20073.06|20154.49|20074.49|20154.49|20074.49|20153.06|20073.06|8
1740223760000|2025-02-22 11:29:20|20154.53|20074.53|20154.2|20074.2|20154.61|20074.61|20154.2|20074.2|8
1740223770000|2025-02-22 11:29:30|20154.21|20074.21|20154.77|20074.77|20154.77|20074.77|20154.2|20074.2|5
1740223780000|2025-02-22 11:29:40|20155.28|20075.28|20156.63|20076.63|20156.9|20076.9|20155.28|20075.28|9
1740223790000|2025-02-22 11:29:50|20157.04|20077.04|20157.39|20077.39|20157.66|20077.66|20157.04|20077.04|9
1740223800000|2025-02-22 11:30:00|20157.71|20077.71|20157.53|20077.53|20158.06|20078.06|20157.48|20077.48|8
1740223810000|2025-02-22 11:30:10|20157.46|20077.46|20157.69|20077.69|20157.71|20077.71|20157.46|20077.46|8
1740223820000|2025-02-22 11:30:20|20158.29|20078.29|20158.94|20078.94|20158.99|20078.99|20158.29|20078.29|9
1740223830000|2025-02-22 11:30:30|20159.08|20079.08|20160.31|20080.31|20160.31|20080.31|20159.07|20079.07|10
1740223840000|2025-02-22 11:30:40|20160.17|20080.17|20161.41|20081.41|20161.41|20081.41|20160.17|20080.17|8
1740223850000|2025-02-22 11:30:50|20161.39|20081.39|20160.61|20080.61|20161.39|20081.39|20160.61|20080.61|7
1740223860000|2025-02-22 11:31:00|20160.45|20080.45|20162.33|20082.33|20162.33|20082.33|20159.43|20079.43|9
1740223870000|2025-02-22 11:31:10|20162.37|20082.37|20163.62|20083.62|20163.62|20083.62|20162.37|20082.37|8
1740223880000|2025-02-22 11:31:20|20163.55|20083.55|20163.29|20083.29|20163.97|20083.97|20163.28|20083.28|9
1740223890000|2025-02-22 11:31:30|20163.31|20083.31|20163.35|20083.35|20163.36|20083.36|20162.57|20082.57|10
1740223900000|2025-02-22 11:31:40|20163.71|20083.71|20164.08|20084.08|20164.09|20084.09|20163.71|20083.71|9
1740223910000|2025-02-22 11:31:50|20163.99|20083.99|20159.85|20079.85|20163.99|20083.99|20159.85|20079.85|10
1740223920000|2025-02-22 11:32:00|20159.75|20079.75|20158.19|20078.19|20159.75|20079.75|20158.15|20078.15|10
1740223930000|2025-02-22 11:32:10|20158.29|20078.29|20157.34|20077.34|20158.3|20078.3|20157.34|20077.34|9
1740223940000|2025-02-22 11:32:20|20157.25|20077.25|20155.22|20075.22|20157.9|20077.9|20155.22|20075.22|10
1740223950000|2025-02-22 11:32:30|20155.26|20075.26|20156.65|20076.65|20156.65|20076.65|20155.26|20075.26|8
1740223960000|2025-02-22 11:32:40|20156.89|20076.89|20157.45|20077.45|20157.45|20077.45|20156.89|20076.89|10
1740223970000|2025-02-22 11:32:50|20157.43|20077.43|20157.44|20077.44|20157.47|20077.47|20157.14|20077.14|8
1740223980000|2025-02-22 11:33:00|20157.49|20077.49|20157.17|20077.17|20157.57|20077.57|20157.17|20077.17|10
1740223990000|2025-02-22 11:33:10|20157.12|20077.12|20157.3|20077.3|20157.3|20077.3|20156.84|20076.84|9
1740224000000|2025-02-22 11:33:20|20157.22|20077.22|20157.65|20077.65|20157.65|20077.65|20156.76|20076.76|8
1740224010000|2025-02-22 11:33:30|20157.74|20077.74|20159.25|20079.25|20159.25|20079.25|20157.15|20077.15|8
1740224020000|2025-02-22 11:33:40|20159.35|20079.35|20161.12|20081.12|20161.12|20081.12|20159.35|20079.35|9
1740224030000|2025-02-22 11:33:50|20161.15|20081.15|20161.33|20081.33|20161.33|20081.33|20161.15|20081.15|10
1740224040000|2025-02-22 11:34:00|20160.78|20080.78|20162.77|20082.77|20162.77|20082.77|20160.78|20080.78|10
1740224050000|2025-02-22 11:34:10|20162.91|20082.91|20164.97|20084.97|20164.97|20084.97|20162.91|20082.91|10
1740224060000|2025-02-22 11:34:20|20165.92|20085.92|20166.22|20086.22|20169.12|20089.12|20165.92|20085.92|10
1740224070000|2025-02-22 11:34:30|20166.05|20086.05|20164.84|20084.84|20166.05|20086.05|20164.84|20084.84|10
1740224080000|2025-02-22 11:34:40|20164.24|20084.24|20163.89|20083.89|20164.24|20084.24|20163.89|20083.89|9
1740224090000|2025-02-22 11:34:50|20163.84|20083.84|20163.58|20083.58|20164.15|20084.15|20163.57|20083.57|10
1740224100000|2025-02-22 11:35:00|20163.87|20083.87|20164.15|20084.15|20164.15|20084.15|20163.87|20083.87|10
1740224110000|2025-02-22 11:35:10|20164.54|20084.54|20166.35|20086.35|20166.35|20086.35|20164.54|20084.54|10
1740224120000|2025-02-22 11:35:20|20167|20087|20172.21|20092.21|20172.61|20092.61|20167|20087|10
1740224130000|2025-02-22 11:35:30|20172.3|20092.3|20172.33|20092.33|20172.39|20092.39|20171.26|20091.26|10
1740224140000|2025-02-22 11:35:40|20172.09|20092.09|20171.8|20091.8|20172.16|20092.16|20171.69|20091.69|9
1740224150000|2025-02-22 11:35:50|20171.83|20091.83|20171.71|20091.71|20171.9|20091.9|20171.62|20091.62|8
1740224160000|2025-02-22 11:36:00|20171.69|20091.69|20173.44|20093.44|20173.44|20093.44|20171.67|20091.67|10
1740224170000|2025-02-22 11:36:10|20174.3|20094.3|20174.59|20094.59|20174.69|20094.69|20174.13|20094.13|9
1740224180000|2025-02-22 11:36:20|20174.65|20094.65|20172.67|20092.67|20174.77|20094.77|20172.37|20092.37|9
1740224190000|2025-02-22 11:36:30|20172.59|20092.59|20172.48|20092.48|20172.61|20092.61|20172.48|20092.48|9
1740224200000|2025-02-22 11:36:40|20172.52|20092.52|20170.58|20090.58|20172.52|20092.52|20170.58|20090.58|10
1740224210000|2025-02-22 11:36:50|20171.26|20091.26|20170.17|20090.17|20171.26|20091.26|20170.17|20090.17|10
1740224220000|2025-02-22 11:37:00|20170.33|20090.33|20169.75|20089.75|20170.44|20090.44|20169.75|20089.75|10
1740224230000|2025-02-22 11:37:10|20169.67|20089.67|20170.02|20090.02|20170.05|20090.05|20169.66|20089.66|8
1740224240000|2025-02-22 11:37:20|20169.98|20089.98|20169.85|20089.85|20170.05|20090.05|20169.76|20089.76|10
1740224250000|2025-02-22 11:37:30|20169.84|20089.84|20169.58|20089.58|20169.84|20089.84|20169.58|20089.58|10
1740224260000|2025-02-22 11:37:40|20169.65|20089.65|20169.54|20089.54|20169.65|20089.65|20169.09|20089.09|10
1740224270000|2025-02-22 11:37:50|20169.73|20089.73|20168.32|20088.32|20169.86|20089.86|20168.32|20088.32|9
1740224280000|2025-02-22 11:38:00|20167.93|20087.93|20167.67|20087.67|20167.93|20087.93|20167.41|20087.41|9
1740224290000|2025-02-22 11:38:10|20167.54|20087.54|20167.45|20087.45|20167.62|20087.62|20166.85|20086.85|8
1740224300000|2025-02-22 11:38:20|20166.71|20086.71|20163.99|20083.99|20166.71|20086.71|20163.99|20083.99|10
1740224310000|2025-02-22 11:38:30|20163.94|20083.94|20163.73|20083.73|20163.95|20083.95|20163.57|20083.57|10
1740224320000|2025-02-22 11:38:40|20164.19|20084.19|20163.06|20083.06|20164.28|20084.28|20163.06|20083.06|10
1740224330000|2025-02-22 11:38:50|20163.76|20083.76|20163.5|20083.5|20164.27|20084.27|20163.33|20083.33|10
1740224340000|2025-02-22 11:39:00|20163.54|20083.54|20164.98|20084.98|20164.98|20084.98|20163.52|20083.52|10
1740224350000|2025-02-22 11:39:10|20165.01|20085.01|20167.47|20087.47|20167.47|20087.47|20165.01|20085.01|9
1740224360000|2025-02-22 11:39:20|20167.48|20087.48|20167.7|20087.7|20167.96|20087.96|20167.35|20087.35|10
1740224370000|2025-02-22 11:39:30|20167.64|20087.64|20167.84|20087.84|20167.84|20087.84|20167.54|20087.54|9
1740224380000|2025-02-22 11:39:40|20167.91|20087.91|20167.79|20087.79|20168.36|20088.36|20167.72|20087.72|9
1740224390000|2025-02-22 11:39:50|20169.77|20089.77|20170.94|20090.94|20170.94|20090.94|20169.74|20089.74|10
1740224400000|2025-02-22 11:40:00|20171.61|20091.61|20172.37|20092.37|20172.37|20092.37|20171.41|20091.41|9
1740224410000|2025-02-22 11:40:10|20172.56|20092.56|20171.96|20091.96|20173.11|20093.11|20171.96|20091.96|9
1740224420000|2025-02-22 11:40:20|20171.84|20091.84|20170.56|20090.56|20171.84|20091.84|20170.56|20090.56|9
1740224430000|2025-02-22 11:40:30|20171.29|20091.29|20167.26|20087.26|20171.29|20091.29|20167.26|20087.26|10
1740224440000|2025-02-22 11:40:40|20167.1|20087.1|20166.46|20086.46|20167.1|20087.1|20166.45|20086.45|10
1740224450000|2025-02-22 11:40:50|20166.45|20086.45|20165.24|20085.24|20166.45|20086.45|20165.24|20085.24|9
1740224460000|2025-02-22 11:41:00|20165.16|20085.16|20164.88|20084.88|20165.19|20085.19|20164.88|20084.88|10
1740224470000|2025-02-22 11:41:10|20165.01|20085.01|20165.1|20085.1|20165.15|20085.15|20164.72|20084.72|10
1740224480000|2025-02-22 11:41:20|20165|20085|20164.62|20084.62|20165|20085|20164.61|20084.61|9
1740224490000|2025-02-22 11:41:30|20164.59|20084.59|20165.5|20085.5|20165.5|20085.5|20164.57|20084.57|9
1740224500000|2025-02-22 11:41:40|20165.93|20085.93|20165.55|20085.55|20166.26|20086.26|20165.55|20085.55|10
1740224510000|2025-02-22 11:41:50|20165.52|20085.52|20164.54|20084.54|20166.24|20086.24|20164.54|20084.54|9
1740224520000|2025-02-22 11:42:00|20164.53|20084.53|20164.64|20084.64|20164.64|20084.64|20164.46|20084.46|10
1740224530000|2025-02-22 11:42:10|20164.66|20084.66|20164.3|20084.3|20164.86|20084.86|20164.13|20084.13|10
1740224540000|2025-02-22 11:42:20|20164.28|20084.28|20161.42|20081.42|20164.39|20084.39|20161.42|20081.42|10
1740224550000|2025-02-22 11:42:30|20161.36|20081.36|20161.18|20081.18|20161.39|20081.39|20161.17|20081.17|10
1740224560000|2025-02-22 11:42:40|20161.36|20081.36|20163.7|20083.7|20163.7|20083.7|20161.36|20081.36|10
1740224570000|2025-02-22 11:42:50|20163.76|20083.76|20163.6|20083.6|20163.89|20083.89|20163.45|20083.45|10
1740224580000|2025-02-22 11:43:00|20163.57|20083.57|20164|20084|20164.06|20084.06|20163.57|20083.57|8
1740224590000|2025-02-22 11:43:10|20163.92|20083.92|20163.72|20083.72|20163.92|20083.92|20163.58|20083.58|10
1740224600000|2025-02-22 11:43:20|20163.56|20083.56|20163.33|20083.33|20163.56|20083.56|20163.02|20083.02|9
1740224610000|2025-02-22 11:43:30|20162.92|20082.92|20163.26|20083.26|20163.41|20083.41|20162.92|20082.92|7
1740224620000|2025-02-22 11:43:40|20163.24|20083.24|20164.52|20084.52|20164.53|20084.53|20163.24|20083.24|8
1740224630000|2025-02-22 11:43:50|20164.43|20084.43|20164.09|20084.09|20164.48|20084.48|20164.09|20084.09|8
1740224640000|2025-02-22 11:44:00|20164.14|20084.14|20163.5|20083.5|20164.18|20084.18|20163.45|20083.45|9
1740224650000|2025-02-22 11:44:10|20163.81|20083.81|20163.37|20083.37|20163.81|20083.81|20163.26|20083.26|9
1740224660000|2025-02-22 11:44:20|20163.38|20083.38|20162.4|20082.4|20163.38|20083.38|20162.34|20082.34|10
1740224670000|2025-02-22 11:44:30|20162.37|20082.37|20162.18|20082.18|20162.64|20082.64|20162.18|20082.18|10
1740224680000|2025-02-22 11:44:40|20162.02|20082.02|20162.17|20082.17|20162.17|20082.17|20161.52|20081.52|10
1740224690000|2025-02-22 11:44:50|20162.07|20082.07|20161.42|20081.42|20162.07|20082.07|20161.22|20081.22|10
1740224700000|2025-02-22 11:45:00|20161.41|20081.41|20160.46|20080.46|20161.41|20081.41|20160.46|20080.46|8
1740224710000|2025-02-22 11:45:10|20160.82|20080.82|20160.1|20080.1|20160.82|20080.82|20160.1|20080.1|10
1740224720000|2025-02-22 11:45:20|20160.09|20080.09|20159.24|20079.24|20160.12|20080.12|20158.99|20078.99|9
1740224730000|2025-02-22 11:45:30|20159.37|20079.37|20159.23|20079.23|20160.07|20080.07|20158.67|20078.67|9
1740224740000|2025-02-22 11:45:40|20160.34|20080.34|20160.99|20080.99|20161.04|20081.04|20160.34|20080.34|10
1740224750000|2025-02-22 11:45:50|20161.01|20081.01|20161.53|20081.53|20161.59|20081.59|20161.01|20081.01|9
1740224760000|2025-02-22 11:46:00|20161.57|20081.57|20160.68|20080.68|20161.57|20081.57|20160.68|20080.68|10
1740224770000|2025-02-22 11:46:10|20160.66|20080.66|20160.92|20080.92|20160.92|20080.92|20160.34|20080.34|9
1740224780000|2025-02-22 11:46:20|20160.9|20080.9|20161.02|20081.02|20161.17|20081.17|20160.74|20080.74|10
1740224790000|2025-02-22 11:46:30|20160.93|20080.93|20160.66|20080.66|20160.93|20080.93|20160.5|20080.5|9
1740224800000|2025-02-22 11:46:40|20160.72|20080.72|20160.07|20080.07|20160.72|20080.72|20159.83|20079.83|8
1740224810000|2025-02-22 11:46:50|20160.05|20080.05|20159.15|20079.15|20160.11|20080.11|20159.15|20079.15|9
1740224820000|2025-02-22 11:47:00|20159.14|20079.14|20158.63|20078.63|20159.14|20079.14|20158.24|20078.24|10
1740224830000|2025-02-22 11:47:10|20158.13|20078.13|20158.96|20078.96|20158.96|20078.96|20158.13|20078.13|9
1740224840000|2025-02-22 11:47:20|20158.91|20078.91|20161.83|20081.83|20161.83|20081.83|20158.91|20078.91|10
1740224850000|2025-02-22 11:47:30|20162.54|20082.54|20164.16|20084.16|20164.16|20084.16|20162.54|20082.54|8
1740224860000|2025-02-22 11:47:40|20164.42|20084.42|20165.04|20085.04|20165.04|20085.04|20164.42|20084.42|9
1740224870000|2025-02-22 11:47:50|20165.09|20085.09|20164.91|20084.91|20165.38|20085.38|20164.91|20084.91|5
1740224880000|2025-02-22 11:48:00|20164.85|20084.85|20165|20085|20165.17|20085.17|20164.4|20084.4|10
1740224890000|2025-02-22 11:48:10|20165.15|20085.15|20165.24|20085.24|20165.24|20085.24|20165.11|20085.11|8
1740224900000|2025-02-22 11:48:20|20165.2|20085.2|20166.29|20086.29|20166.29|20086.29|20165.2|20085.2|10
1740224910000|2025-02-22 11:48:30|20166.27|20086.27|20167.34|20087.34|20167.41|20087.41|20166.27|20086.27|8
1740224920000|2025-02-22 11:48:40|20167.32|20087.32|20166.42|20086.42|20167.32|20087.32|20166.34|20086.34|8
1740224930000|2025-02-22 11:48:50|20166.41|20086.41|20165.63|20085.63|20166.41|20086.41|20165.63|20085.63|9
1740224940000|2025-02-22 11:49:00|20167.06|20087.06|20167.11|20087.11|20167.11|20087.11|20166.3|20086.3|10
1740224950000|2025-02-22 11:49:10|20168.36|20088.36|20170.23|20090.23|20170.25|20090.25|20168.36|20088.36|10
1740224960000|2025-02-22 11:49:20|20170.75|20090.75|20170.51|20090.51|20171.23|20091.23|20170.51|20090.51|9
1740224970000|2025-02-22 11:49:30|20170.5|20090.5|20170.13|20090.13|20170.92|20090.92|20169.03|20089.03|10
1740224980000|2025-02-22 11:49:40|20169.76|20089.76|20165.18|20085.18|20169.8|20089.8|20165.18|20085.18|9
1740224990000|2025-02-22 11:49:50|20165.14|20085.14|20167.15|20087.15|20167.15|20087.15|20165.11|20085.11|6
1740225000000|2025-02-22 11:50:00|20167.11|20087.11|20166.31|20086.31|20167.11|20087.11|20166.31|20086.31|10
1740225010000|2025-02-22 11:50:10|20166.35|20086.35|20166.42|20086.42|20166.64|20086.64|20166.35|20086.35|10
1740225020000|2025-02-22 11:50:20|20166.2|20086.2|20166.99|20086.99|20166.99|20086.99|20166.2|20086.2|10
1740225030000|2025-02-22 11:50:30|20166.81|20086.81|20166.5|20086.5|20166.81|20086.81|20166.5|20086.5|8
1740225040000|2025-02-22 11:50:40|20166.52|20086.52|20166.53|20086.53|20166.55|20086.55|20166.5|20086.5|8
1740225050000|2025-02-22 11:50:50|20166.54|20086.54|20165.21|20085.21|20166.57|20086.57|20165.08|20085.08|9
1740225060000|2025-02-22 11:51:00|20165.35|20085.35|20167.02|20087.02|20167.02|20087.02|20165.35|20085.35|10
1740225070000|2025-02-22 11:51:10|20167.25|20087.25|20169.95|20089.95|20169.95|20089.95|20167.18|20087.18|9
1740225080000|2025-02-22 11:51:20|20169.99|20089.99|20169.82|20089.82|20169.99|20089.99|20169.55|20089.55|8
1740225090000|2025-02-22 11:51:30|20169.77|20089.77|20170.21|20090.21|20170.21|20090.21|20169.77|20089.77|6
1740225100000|2025-02-22 11:51:40|20170.05|20090.05|20170.55|20090.55|20171.06|20091.06|20169.99|20089.99|10
1740225110000|2025-02-22 11:51:50|20170.71|20090.71|20171.76|20091.76|20171.76|20091.76|20170.58|20090.58|10
1740225120000|2025-02-22 11:52:00|20171.78|20091.78|20172.76|20092.76|20172.76|20092.76|20171.78|20091.78|8
1740225130000|2025-02-22 11:52:10|20173.33|20093.33|20176.41|20096.41|20176.44|20096.44|20173.33|20093.33|10
1740225140000|2025-02-22 11:52:20|20176.47|20096.47|20176.49|20096.49|20176.54|20096.54|20176.29|20096.29|10
1740225150000|2025-02-22 11:52:30|20176.53|20096.53|20176.58|20096.58|20176.58|20096.58|20176.15|20096.15|9
1740225160000|2025-02-22 11:52:40|20176.53|20096.53|20177.54|20097.54|20177.75|20097.75|20176.53|20096.53|9
1740225170000|2025-02-22 11:52:50|20177.55|20097.55|20176.28|20096.28|20177.58|20097.58|20176.28|20096.28|7
1740225180000|2025-02-22 11:53:00|20175.84|20095.84|20177.1|20097.1|20178.29|20098.29|20175.84|20095.84|10
1740225190000|2025-02-22 11:53:10|20177.05|20097.05|20176.71|20096.71|20177.59|20097.59|20176.66|20096.66|10
1740225200000|2025-02-22 11:53:20|20176.8|20096.8|20177.19|20097.19|20177.2|20097.2|20176.8|20096.8|9
1740225210000|2025-02-22 11:53:30|20177.39|20097.39|20177.86|20097.86|20177.86|20097.86|20177.37|20097.37|9
1740225220000|2025-02-22 11:53:40|20178.08|20098.08|20179.3|20099.3|20179.49|20099.49|20178.08|20098.08|9
1740225230000|2025-02-22 11:53:50|20179.17|20099.17|20176.75|20096.75|20179.17|20099.17|20176.75|20096.75|10
1740225240000|2025-02-22 11:54:00|20176.69|20096.69|20180.15|20100.15|20180.15|20100.15|20176.63|20096.63|9
1740225250000|2025-02-22 11:54:10|20180.24|20100.24|20180.26|20100.26|20180.58|20100.58|20180.24|20100.24|9
1740225260000|2025-02-22 11:54:20|20180.27|20100.27|20179.55|20099.55|20180.33|20100.33|20179.53|20099.53|8
1740225270000|2025-02-22 11:54:30|20179.53|20099.53|20176.41|20096.41|20179.95|20099.95|20176.41|20096.41|10
1740225280000|2025-02-22 11:54:40|20176.49|20096.49|20176.48|20096.48|20176.66|20096.66|20176.48|20096.48|8
1740225290000|2025-02-22 11:54:50|20176.44|20096.44|20172.09|20092.09|20176.52|20096.52|20172.09|20092.09|10
1740225300000|2025-02-22 11:55:00|20171.74|20091.74|20171.8|20091.8|20171.86|20091.86|20171.67|20091.67|6
1740225310000|2025-02-22 11:55:10|20171.74|20091.74|20171.06|20091.06|20171.87|20091.87|20171.06|20091.06|8
1740225320000|2025-02-22 11:55:20|20170.98|20090.98|20169.16|20089.16|20170.98|20090.98|20168.83|20088.83|10
1740225330000|2025-02-22 11:55:30|20169.3|20089.3|20169.39|20089.39|20169.58|20089.58|20169.28|20089.28|10
1740225340000|2025-02-22 11:55:40|20167.92|20087.92|20168.53|20088.53|20168.57|20088.57|20167.85|20087.85|9
1740225350000|2025-02-22 11:55:50|20168.73|20088.73|20168.68|20088.68|20168.74|20088.74|20168.03|20088.03|9
1740225360000|2025-02-22 11:56:00|20168.7|20088.7|20169.25|20089.25|20169.25|20089.25|20168.68|20088.68|6
1740225370000|2025-02-22 11:56:10|20169.26|20089.26|20169.39|20089.39|20169.39|20089.39|20168.96|20088.96|10
1740225380000|2025-02-22 11:56:20|20169.48|20089.48|20169.67|20089.67|20169.73|20089.73|20169.48|20089.48|8
1740225390000|2025-02-22 11:56:30|20169.64|20089.64|20170.59|20090.59|20170.6|20090.6|20169.64|20089.64|5
1740225400000|2025-02-22 11:56:40|20170.58|20090.58|20170.51|20090.51|20170.69|20090.69|20170.46|20090.46|7
1740225410000|2025-02-22 11:56:50|20170.47|20090.47|20170.38|20090.38|20170.48|20090.48|20170.35|20090.35|10
1740225420000|2025-02-22 11:57:00|20170.41|20090.41|20171.02|20091.02|20171.02|20091.02|20170.34|20090.34|7
1740225430000|2025-02-22 11:57:10|20170.81|20090.81|20169.07|20089.07|20170.98|20090.98|20169.07|20089.07|9
1740225440000|2025-02-22 11:57:20|20169.01|20089.01|20169.36|20089.36|20169.36|20089.36|20168.75|20088.75|9
1740225450000|2025-02-22 11:57:30|20169.46|20089.46|20169.29|20089.29|20169.46|20089.46|20169.29|20089.29|8
1740225460000|2025-02-22 11:57:40|20169.34|20089.34|20169.95|20089.95|20170.14|20090.14|20169.32|20089.32|7
1740225470000|2025-02-22 11:57:50|20170|20090|20169.96|20089.96|20170.02|20090.02|20169.84|20089.84|9
1740225480000|2025-02-22 11:58:00|20169.54|20089.54|20169.26|20089.26|20169.54|20089.54|20169.26|20089.26|9
1740225490000|2025-02-22 11:58:10|20169.29|20089.29|20169.07|20089.07|20169.89|20089.89|20169.07|20089.07|10
1740225500000|2025-02-22 11:58:20|20168.2|20088.2|20167.3|20087.3|20168.2|20088.2|20167.26|20087.26|9
1740225510000|2025-02-22 11:58:30|20167.26|20087.26|20165.62|20085.62|20167.26|20087.26|20165.62|20085.62|7
1740225520000|2025-02-22 11:58:40|20165.65|20085.65|20165.98|20085.98|20166.02|20086.02|20165.53|20085.53|10
1740225530000|2025-02-22 11:58:50|20166|20086|20166.02|20086.02|20166.02|20086.02|20165.95|20085.95|9
1740225540000|2025-02-22 11:59:00|20165.93|20085.93|20166.1|20086.1|20166.1|20086.1|20165.46|20085.46|9
1740225550000|2025-02-22 11:59:10|20166.22|20086.22|20167.22|20087.22|20167.22|20087.22|20166.22|20086.22|10
1740225560000|2025-02-22 11:59:20|20167.28|20087.28|20166.1|20086.1|20167.29|20087.29|20166.1|20086.1|9
1740225570000|2025-02-22 11:59:30|20166.14|20086.14|20164.47|20084.47|20166.14|20086.14|20164.47|20084.47|7
1740225580000|2025-02-22 11:59:40|20164.45|20084.45|20165.59|20085.59|20165.59|20085.59|20164.38|20084.38|9
1740225590000|2025-02-22 11:59:50|20165.66|20085.66|20164.55|20084.55|20165.72|20085.72|20164.55|20084.55|5
1740225600000|2025-02-22 12:00:00|20164.66|20084.66|20166.44|20086.44|20167.55|20087.55|20164.66|20084.66|8
1740225610000|2025-02-22 12:00:10|20166.65|20086.65|20167.19|20087.19|20167.56|20087.56|20166.65|20086.65|10
1740225620000|2025-02-22 12:00:20|20167.14|20087.14|20168.15|20088.15|20168.15|20088.15|20167.14|20087.14|9
1740225630000|2025-02-22 12:00:30|20168.13|20088.13|20170.38|20090.38|20170.38|20090.38|20168.13|20088.13|9
1740225640000|2025-02-22 12:00:40|20170.87|20090.87|20171.78|20091.78|20171.78|20091.78|20170.62|20090.62|10
1740225650000|2025-02-22 12:00:50|20170.68|20090.68|20169.4|20089.4|20170.68|20090.68|20169.4|20089.4|9
1740225660000|2025-02-22 12:01:00|20169.51|20089.51|20168.76|20088.76|20169.51|20089.51|20168.76|20088.76|10
1740225670000|2025-02-22 12:01:10|20168.54|20088.54|20168.78|20088.78|20169.12|20089.12|20168.53|20088.53|10
1740225680000|2025-02-22 12:01:20|20168.77|20088.77|20168.41|20088.41|20168.77|20088.77|20168.41|20088.41|10
1740225690000|2025-02-22 12:01:30|20168.34|20088.34|20168.12|20088.12|20168.66|20088.66|20168.09|20088.09|9
1740225700000|2025-02-22 12:01:40|20167.46|20087.46|20165.93|20085.93|20167.46|20087.46|20165.93|20085.93|10
1740225710000|2025-02-22 12:01:50|20165.97|20085.97|20168.12|20088.12|20168.12|20088.12|20165.97|20085.97|10
1740225720000|2025-02-22 12:02:00|20168.03|20088.03|20168.39|20088.39|20168.39|20088.39|20168.03|20088.03|10
1740225730000|2025-02-22 12:02:10|20169.02|20089.02|20170.16|20090.16|20170.16|20090.16|20169.02|20089.02|9
1740225740000|2025-02-22 12:02:20|20173.81|20093.81|20175.28|20095.28|20175.28|20095.28|20173.81|20093.81|10
1740225750000|2025-02-22 12:02:30|20175.3|20095.3|20174.99|20094.99|20175.4|20095.4|20174.99|20094.99|8
1740225760000|2025-02-22 12:02:40|20175.16|20095.16|20177.47|20097.47|20177.47|20097.47|20175.16|20095.16|10
1740225770000|2025-02-22 12:02:50|20177.44|20097.44|20178.19|20098.19|20178.26|20098.26|20177.31|20097.31|9
1740225780000|2025-02-22 12:03:00|20178.21|20098.21|20176.54|20096.54|20178.21|20098.21|20176.54|20096.54|9
1740225790000|2025-02-22 12:03:10|20176.55|20096.55|20176.04|20096.04|20176.77|20096.77|20176.04|20096.04|10
1740225800000|2025-02-22 12:03:20|20174.98|20094.98|20172.52|20092.52|20174.98|20094.98|20172.52|20092.52|9
1740225810000|2025-02-22 12:03:30|20172.45|20092.45|20172.47|20092.47|20172.52|20092.52|20172.4|20092.4|7
1740225820000|2025-02-22 12:03:40|20172.55|20092.55|20172.42|20092.42|20172.55|20092.55|20172.39|20092.39|10
1740225830000|2025-02-22 12:03:50|20172.46|20092.46|20172.25|20092.25|20172.46|20092.46|20172.12|20092.12|9
1740225840000|2025-02-22 12:04:00|20171.63|20091.63|20170.04|20090.04|20171.78|20091.78|20170.04|20090.04|9
1740225850000|2025-02-22 12:04:10|20169.97|20089.97|20169|20089|20169.97|20089.97|20169|20089|10
1740225860000|2025-02-22 12:04:20|20168.94|20088.94|20169.62|20089.62|20169.62|20089.62|20168.94|20088.94|9
1740225870000|2025-02-22 12:04:30|20169.6|20089.6|20170.3|20090.3|20170.3|20090.3|20169.5|20089.5|7
1740225880000|2025-02-22 12:04:40|20170.76|20090.76|20171.61|20091.61|20171.65|20091.65|20170.76|20090.76|9
1740225890000|2025-02-22 12:04:50|20171.62|20091.62|20170.54|20090.54|20171.62|20091.62|20169.86|20089.86|9
1740225900000|2025-02-22 12:05:00|20169.97|20089.97|20171.55|20091.55|20171.57|20091.57|20169.91|20089.91|10
1740225910000|2025-02-22 12:05:10|20171.66|20091.66|20172.06|20092.06|20172.08|20092.08|20171.61|20091.61|8
1740225920000|2025-02-22 12:05:20|20172.23|20092.23|20172.9|20092.9|20172.9|20092.9|20172.22|20092.22|10
1740225930000|2025-02-22 12:05:30|20173.03|20093.03|20174.21|20094.21|20174.21|20094.21|20172.81|20092.81|10
1740225940000|2025-02-22 12:05:40|20174.23|20094.23|20175.02|20095.02|20175.02|20095.02|20174.23|20094.23|10
1740225950000|2025-02-22 12:05:50|20175.15|20095.15|20176|20096|20176.12|20096.12|20175.15|20095.15|10
1740225960000|2025-02-22 12:06:00|20175.99|20095.99|20175.37|20095.37|20176.4|20096.4|20175.37|20095.37|10
1740225970000|2025-02-22 12:06:10|20175.3|20095.3|20169.19|20089.19|20175.3|20095.3|20168.7|20088.7|10
1740225980000|2025-02-22 12:06:20|20169.24|20089.24|20168.94|20088.94|20169.24|20089.24|20168.77|20088.77|9
1740225990000|2025-02-22 12:06:30|20168.96|20088.96|20169.39|20089.39|20169.43|20089.43|20168.96|20088.96|6
1740226000000|2025-02-22 12:06:40|20168.97|20088.97|20170.73|20090.73|20170.73|20090.73|20168.92|20088.92|9
1740226010000|2025-02-22 12:06:50|20169.98|20089.98|20169.74|20089.74|20169.98|20089.98|20169.64|20089.64|10
1740226020000|2025-02-22 12:07:00|20169.73|20089.73|20169.68|20089.68|20169.73|20089.73|20169.25|20089.25|9
1740226030000|2025-02-22 12:07:10|20169.67|20089.67|20169.59|20089.59|20169.67|20089.67|20169.55|20089.55|7
1740226040000|2025-02-22 12:07:20|20169.6|20089.6|20170.1|20090.1|20170.1|20090.1|20169.43|20089.43|8
1740226050000|2025-02-22 12:07:30|20170.09|20090.09|20169.12|20089.12|20170.09|20090.09|20169.12|20089.12|10
1740226060000|2025-02-22 12:07:40|20169.19|20089.19|20167.17|20087.17|20169.74|20089.74|20167.17|20087.17|10
1740226070000|2025-02-22 12:07:50|20166.95|20086.95|20167.07|20087.07|20167.12|20087.12|20166.54|20086.54|10
1740226080000|2025-02-22 12:08:00|20167.11|20087.11|20164.78|20084.78|20167.11|20087.11|20164.78|20084.78|9
1740226090000|2025-02-22 12:08:10|20164.79|20084.79|20163.32|20083.32|20164.79|20084.79|20163.32|20083.32|10
1740226100000|2025-02-22 12:08:20|20163.29|20083.29|20163.26|20083.26|20163.32|20083.32|20163.23|20083.23|9
1740226110000|2025-02-22 12:08:30|20163.23|20083.23|20163.11|20083.11|20163.23|20083.23|20163.08|20083.08|9
1740226120000|2025-02-22 12:08:40|20163.12|20083.12|20161.7|20081.7|20163.2|20083.2|20161.43|20081.43|9
1740226130000|2025-02-22 12:08:50|20161.79|20081.79|20162.07|20082.07|20162.12|20082.12|20161.76|20081.76|9
1740226140000|2025-02-22 12:09:00|20162.05|20082.05|20163.58|20083.58|20163.58|20083.58|20162.05|20082.05|9
1740226150000|2025-02-22 12:09:10|20163.66|20083.66|20164.76|20084.76|20164.76|20084.76|20163.66|20083.66|9
1740226160000|2025-02-22 12:09:20|20164.82|20084.82|20166.94|20086.94|20166.94|20086.94|20164.82|20084.82|8
1740226170000|2025-02-22 12:09:30|20167.2|20087.2|20170.44|20090.44|20170.46|20090.46|20166.91|20086.91|10
1740226180000|2025-02-22 12:09:40|20170.7|20090.7|20172.81|20092.81|20172.9|20092.9|20170.7|20090.7|10
1740226190000|2025-02-22 12:09:50|20172.76|20092.76|20172.72|20092.72|20172.76|20092.76|20172.5|20092.5|9
1740226200000|2025-02-22 12:10:00|20172.76|20092.76|20171.64|20091.64|20172.85|20092.85|20171.64|20091.64|9
1740226210000|2025-02-22 12:10:10|20171.43|20091.43|20170.58|20090.58|20171.74|20091.74|20170.58|20090.58|9
1740226220000|2025-02-22 12:10:20|20170.49|20090.49|20169.38|20089.38|20170.49|20090.49|20169.38|20089.38|9
1740226230000|2025-02-22 12:10:30|20168.84|20088.84|20168.13|20088.13|20168.92|20088.92|20168.13|20088.13|10
1740226240000|2025-02-22 12:10:40|20167.67|20087.67|20167.39|20087.39|20167.67|20087.67|20167.36|20087.36|9
1740226250000|2025-02-22 12:10:50|20167.2|20087.2|20166.3|20086.3|20167.2|20087.2|20166.3|20086.3|7
1740226260000|2025-02-22 12:11:00|20166.2|20086.2|20169.66|20089.66|20169.66|20089.66|20164.08|20084.08|10
1740226270000|2025-02-22 12:11:10|20169.31|20089.31|20166.87|20086.87|20169.31|20089.31|20166.84|20086.84|9
1740226280000|2025-02-22 12:11:20|20166.26|20086.26|20158.94|20078.94|20166.28|20086.28|20158.94|20078.94|9
1740226290000|2025-02-22 12:11:30|20158.91|20078.91|20158.54|20078.54|20158.91|20078.91|20158.37|20078.37|10
1740226300000|2025-02-22 12:11:40|20158.65|20078.65|20158.82|20078.82|20158.82|20078.82|20158.62|20078.62|9
1740226310000|2025-02-22 12:11:50|20158.73|20078.73|20158.84|20078.84|20159|20079|20158.73|20078.73|7
1740226320000|2025-02-22 12:12:00|20158.82|20078.82|20158.93|20078.93|20158.94|20078.94|20158.36|20078.36|10
1740226330000|2025-02-22 12:12:10|20158.89|20078.89|20158.76|20078.76|20158.89|20078.89|20158.65|20078.65|9
1740226340000|2025-02-22 12:12:20|20158.78|20078.78|20158.58|20078.58|20158.78|20078.78|20158.45|20078.45|8
1740226350000|2025-02-22 12:12:30|20158.49|20078.49|20157.81|20077.81|20158.49|20078.49|20157.81|20077.81|6
1740226360000|2025-02-22 12:12:40|20157.77|20077.77|20158.11|20078.11|20158.11|20078.11|20157.6|20077.6|8
1740226370000|2025-02-22 12:12:50|20157.95|20077.95|20158.22|20078.22|20158.22|20078.22|20157.55|20077.55|10
1740226380000|2025-02-22 12:13:00|20158.68|20078.68|20158.54|20078.54|20158.72|20078.72|20158.24|20078.24|9
1740226390000|2025-02-22 12:13:10|20158.46|20078.46|20158.16|20078.16|20158.46|20078.46|20158.15|20078.15|8
1740226400000|2025-02-22 12:13:20|20158.15|20078.15|20156.34|20076.34|20158.15|20078.15|20156.29|20076.29|10
1740226410000|2025-02-22 12:13:30|20155.86|20075.86|20160.75|20080.75|20161.32|20081.32|20155.07|20075.07|9
1740226420000|2025-02-22 12:13:40|20160.64|20080.64|20157.83|20077.83|20160.64|20080.64|20157.8|20077.8|8
1740226430000|2025-02-22 12:13:50|20157.82|20077.82|20157.9|20077.9|20157.97|20077.97|20157.8|20077.8|7
1740226440000|2025-02-22 12:14:00|20157.93|20077.93|20158.56|20078.56|20158.61|20078.61|20157.93|20077.93|10
1740226450000|2025-02-22 12:14:10|20158.09|20078.09|20156.36|20076.36|20158.09|20078.09|20156.36|20076.36|9
1740226460000|2025-02-22 12:14:20|20156.27|20076.27|20154.28|20074.28|20156.29|20076.29|20154.28|20074.28|10
1740226470000|2025-02-22 12:14:30|20154.27|20074.27|20154.65|20074.65|20154.69|20074.69|20154.27|20074.27|8
1740226480000|2025-02-22 12:14:40|20154.67|20074.67|20155.76|20075.76|20155.76|20075.76|20154.67|20074.67|8
1740226490000|2025-02-22 12:14:50|20155.74|20075.74|20156.14|20076.14|20156.14|20076.14|20155.74|20075.74|7
1740226500000|2025-02-22 12:15:00|20156.12|20076.12|20156.53|20076.53|20156.66|20076.66|20156.08|20076.08|7
1740226510000|2025-02-22 12:15:10|20156.54|20076.54|20156.94|20076.94|20156.94|20076.94|20156.37|20076.37|9
1740226520000|2025-02-22 12:15:20|20157.57|20077.57|20153.09|20073.09|20158.49|20078.49|20152.76|20072.76|10
1740226530000|2025-02-22 12:15:30|20153.23|20073.23|20153.93|20073.93|20154.47|20074.47|20152.02|20072.02|10
1740226540000|2025-02-22 12:15:40|20153.99|20073.99|20156.56|20076.56|20156.56|20076.56|20153.86|20073.86|9
1740226550000|2025-02-22 12:15:50|20156.57|20076.57|20156.45|20076.45|20156.57|20076.57|20156.31|20076.31|10
1740226560000|2025-02-22 12:16:00|20156.55|20076.55|20158.53|20078.53|20158.54|20078.54|20156.55|20076.55|10
1740226570000|2025-02-22 12:16:10|20158.64|20078.64|20158.52|20078.52|20158.64|20078.64|20158.42|20078.42|10
1740226580000|2025-02-22 12:16:20|20158.56|20078.56|20160.52|20080.52|20160.52|20080.52|20158.56|20078.56|10
1740226590000|2025-02-22 12:16:30|20163.16|20083.16|20166.7|20086.7|20166.7|20086.7|20163.14|20083.14|10
1740226600000|2025-02-22 12:16:40|20166.85|20086.85|20166.45|20086.45|20166.85|20086.85|20166.45|20086.45|7
1740226610000|2025-02-22 12:16:50|20166.39|20086.39|20169.27|20089.27|20169.27|20089.27|20166.39|20086.39|9
1740226620000|2025-02-22 12:17:00|20169.35|20089.35|20169.89|20089.89|20169.91|20089.91|20169.35|20089.35|10
1740226630000|2025-02-22 12:17:10|20169.95|20089.95|20169.65|20089.65|20170.05|20090.05|20169.64|20089.64|8
1740226640000|2025-02-22 12:17:20|20169.61|20089.61|20168.41|20088.41|20169.61|20089.61|20168.41|20088.41|10
1740226650000|2025-02-22 12:17:30|20168.36|20088.36|20168.73|20088.73|20168.73|20088.73|20168.36|20088.36|10
1740226660000|2025-02-22 12:17:40|20168.74|20088.74|20169.06|20089.06|20169.06|20089.06|20168.29|20088.29|10
1740226670000|2025-02-22 12:17:50|20169.12|20089.12|20169.02|20089.02|20169.12|20089.12|20168.84|20088.84|9
1740226680000|2025-02-22 12:18:00|20169.07|20089.07|20169.48|20089.48|20169.48|20089.48|20169.03|20089.03|9
1740226690000|2025-02-22 12:18:10|20169.46|20089.46|20170.2|20090.2|20170.2|20090.2|20169.46|20089.46|9
1740226700000|2025-02-22 12:18:20|20170.14|20090.14|20167.52|20087.52|20170.69|20090.69|20167.52|20087.52|9
1740226710000|2025-02-22 12:18:30|20167.67|20087.67|20167.94|20087.94|20168.04|20088.04|20167.67|20087.67|8
1740226720000|2025-02-22 12:18:40|20167.9|20087.9|20169.35|20089.35|20169.35|20089.35|20167.82|20087.82|8
1740226730000|2025-02-22 12:18:50|20171.44|20091.44|20171.44|20091.44|20171.56|20091.56|20171.37|20091.37|9
1740226740000|2025-02-22 12:19:00|20171.59|20091.59|20171.67|20091.67|20172.19|20092.19|20170.83|20090.83|10
1740226750000|2025-02-22 12:19:10|20170.81|20090.81|20173.11|20093.11|20173.11|20093.11|20170.31|20090.31|9
1740226760000|2025-02-22 12:19:20|20173.17|20093.17|20172.77|20092.77|20173.38|20093.38|20172.74|20092.74|10
1740226770000|2025-02-22 12:19:30|20172.05|20092.05|20172.51|20092.51|20172.62|20092.62|20172.05|20092.05|10
1740226780000|2025-02-22 12:19:40|20172.49|20092.49|20171.07|20091.07|20172.49|20092.49|20171.07|20091.07|7
1740226790000|2025-02-22 12:19:50|20171.32|20091.32|20170.95|20090.95|20171.32|20091.32|20170.94|20090.94|8
1740226800000|2025-02-22 12:20:00|20170.17|20090.17|20167.24|20087.24|20170.17|20090.17|20167.24|20087.24|10
1740226810000|2025-02-22 12:20:10|20167.02|20087.02|20160.46|20080.46|20167.02|20087.02|20160.46|20080.46|9
1740226820000|2025-02-22 12:20:20|20160.52|20080.52|20158.64|20078.64|20160.52|20080.52|20158.59|20078.59|9
1740226830000|2025-02-22 12:20:30|20158.6|20078.6|20155.72|20075.72|20158.6|20078.6|20155.72|20075.72|9
1740226840000|2025-02-22 12:20:40|20155.94|20075.94|20154.07|20074.07|20155.94|20075.94|20154.07|20074.07|9
1740226850000|2025-02-22 12:20:50|20154.37|20074.37|20154.12|20074.12|20154.37|20074.37|20154.07|20074.07|9
1740226860000|2025-02-22 12:21:00|20154.23|20074.23|20154.58|20074.58|20154.58|20074.58|20154.23|20074.23|8
1740226870000|2025-02-22 12:21:10|20155.06|20075.06|20155.21|20075.21|20155.41|20075.41|20155.06|20075.06|9
1740226880000|2025-02-22 12:21:20|20155.24|20075.24|20155.13|20075.13|20155.25|20075.25|20155.13|20075.13|8
1740226890000|2025-02-22 12:21:30|20155.24|20075.24|20151.82|20071.82|20155.34|20075.34|20151.82|20071.82|10
1740226900000|2025-02-22 12:21:40|20151.85|20071.85|20151.05|20071.05|20151.85|20071.85|20151.05|20071.05|8
1740226910000|2025-02-22 12:21:50|20150.9|20070.9|20148.44|20068.44|20150.9|20070.9|20148.44|20068.44|10
1740226920000|2025-02-22 12:22:00|20148.2|20068.2|20145.69|20065.69|20148.2|20068.2|20145.69|20065.69|10
1740226930000|2025-02-22 12:22:10|20143.97|20063.97|20143.24|20063.24|20144.01|20064.01|20143.24|20063.24|9
1740226940000|2025-02-22 12:22:20|20143|20063|20142.23|20062.23|20143.45|20063.45|20142.23|20062.23|10
1740226950000|2025-02-22 12:22:30|20142.18|20062.18|20141.71|20061.71|20142.24|20062.24|20141.61|20061.61|8
1740226960000|2025-02-22 12:22:40|20141.68|20061.68|20140.25|20060.25|20141.68|20061.68|20140.25|20060.25|9
1740226970000|2025-02-22 12:22:50|20140.14|20060.14|20140.51|20060.51|20140.59|20060.59|20140.1|20060.1|9
1740226980000|2025-02-22 12:23:00|20140.52|20060.52|20140.54|20060.54|20140.65|20060.65|20140.42|20060.42|7
1740226990000|2025-02-22 12:23:10|20140.57|20060.57|20138.86|20058.86|20140.57|20060.57|20138.86|20058.86|10
1740227000000|2025-02-22 12:23:20|20138.78|20058.78|20138.87|20058.87|20138.87|20058.87|20138.56|20058.56|9
1740227010000|2025-02-22 12:23:30|20138.84|20058.84|20138.84|20058.84|20139.39|20059.39|20138.63|20058.63|9
1740227020000|2025-02-22 12:23:40|20138.91|20058.91|20137.82|20057.82|20138.91|20058.91|20137.82|20057.82|10
1740227030000|2025-02-22 12:23:50|20137.91|20057.91|20136.55|20056.55|20137.91|20057.91|20136.52|20056.52|9
1740227040000|2025-02-22 12:24:00|20136.29|20056.29|20134.71|20054.71|20136.4|20056.4|20134.71|20054.71|10
1740227050000|2025-02-22 12:24:10|20131.31|20051.31|20132.04|20052.04|20132.04|20052.04|20131.04|20051.04|10
1740227060000|2025-02-22 12:24:20|20132.08|20052.08|20132.77|20052.77|20132.77|20052.77|20132.04|20052.04|7
1740227070000|2025-02-22 12:24:30|20132.79|20052.79|20134.15|20054.15|20134.31|20054.31|20132.79|20052.79|8
1740227080000|2025-02-22 12:24:40|20133.71|20053.71|20131.58|20051.58|20133.71|20053.71|20131.58|20051.58|10
1740227090000|2025-02-22 12:24:50|20131.63|20051.63|20131|20051|20132.35|20052.35|20131|20051|10
1740227100000|2025-02-22 12:25:00|20130.96|20050.96|20132.22|20052.22|20132.22|20052.22|20130.96|20050.96|9
1740227110000|2025-02-22 12:25:10|20132.28|20052.28|20133.36|20053.36|20133.36|20053.36|20132.14|20052.14|9
1740227120000|2025-02-22 12:25:20|20133.39|20053.39|20133.73|20053.73|20133.73|20053.73|20133.39|20053.39|9
1740227130000|2025-02-22 12:25:30|20134.06|20054.06|20133.85|20053.85|20134.72|20054.72|20133.85|20053.85|9
1740227140000|2025-02-22 12:25:40|20133.76|20053.76|20133.55|20053.55|20133.76|20053.76|20133.26|20053.26|9
1740227150000|2025-02-22 12:25:50|20133.47|20053.47|20134.38|20054.38|20134.53|20054.53|20133.47|20053.47|10
1740227160000|2025-02-22 12:26:00|20134.35|20054.35|20134.78|20054.78|20134.78|20054.78|20134.25|20054.25|7
1740227170000|2025-02-22 12:26:10|20134.81|20054.81|20136.75|20056.75|20136.75|20056.75|20134.81|20054.81|8
1740227180000|2025-02-22 12:26:20|20136.61|20056.61|20136.95|20056.95|20136.95|20056.95|20136.5|20056.5|9
1740227190000|2025-02-22 12:26:30|20136.97|20056.97|20136.07|20056.07|20137.01|20057.01|20136.07|20056.07|9
1740227200000|2025-02-22 12:26:40|20136.02|20056.02|20130.32|20050.32|20136.02|20056.02|20130.32|20050.32|9
1740227210000|2025-02-22 12:26:50|20130.33|20050.33|20131.05|20051.05|20131.05|20051.05|20130.09|20050.09|10
1740227220000|2025-02-22 12:27:00|20131.06|20051.06|20130.23|20050.23|20131.41|20051.41|20130.11|20050.11|9
1740227230000|2025-02-22 12:27:10|20130.26|20050.26|20130.22|20050.22|20130.4|20050.4|20130.22|20050.22|9
1740227240000|2025-02-22 12:27:20|20130.21|20050.21|20130.94|20050.94|20131.28|20051.28|20130.21|20050.21|10
1740227250000|2025-02-22 12:27:30|20130.93|20050.93|20131.92|20051.92|20131.92|20051.92|20130.93|20050.93|10
1740227260000|2025-02-22 12:27:40|20132.02|20052.02|20133.48|20053.48|20133.48|20053.48|20132.02|20052.02|8
1740227270000|2025-02-22 12:27:50|20133.25|20053.25|20132.91|20052.91|20133.28|20053.28|20132.91|20052.91|9
1740227280000|2025-02-22 12:28:00|20132.81|20052.81|20133.52|20053.52|20133.52|20053.52|20132.79|20052.79|9
1740227290000|2025-02-22 12:28:10|20133.64|20053.64|20134.68|20054.68|20134.78|20054.78|20133.64|20053.64|9
1740227300000|2025-02-22 12:28:20|20134.64|20054.64|20134.79|20054.79|20134.79|20054.79|20134.61|20054.61|9
1740227310000|2025-02-22 12:28:30|20134.76|20054.76|20136.23|20056.23|20136.28|20056.28|20134.76|20054.76|8
1740227320000|2025-02-22 12:28:40|20136.36|20056.36|20136.48|20056.48|20136.48|20056.48|20136.36|20056.36|10
1740227330000|2025-02-22 12:28:50|20136.5|20056.5|20137.26|20057.26|20137.26|20057.26|20136.5|20056.5|8
1740227340000|2025-02-22 12:29:00|20137.27|20057.27|20137.1|20057.1|20137.33|20057.33|20137.1|20057.1|9
1740227350000|2025-02-22 12:29:10|20137.16|20057.16|20137.17|20057.17|20137.27|20057.27|20137.16|20057.16|7
1740227360000|2025-02-22 12:29:20|20137.18|20057.18|20137.22|20057.22|20137.26|20057.26|20137.16|20057.16|9
1740227370000|2025-02-22 12:29:30|20137.21|20057.21|20137.15|20057.15|20137.26|20057.26|20137.15|20057.15|7
1740227380000|2025-02-22 12:29:40|20137.14|20057.14|20138.09|20058.09|20138.13|20058.13|20137.09|20057.09|10
1740227390000|2025-02-22 12:29:50|20138.05|20058.05|20138.52|20058.52|20138.61|20058.61|20138.05|20058.05|10
1740227400000|2025-02-22 12:30:00|20138.61|20058.61|20137.64|20057.64|20138.61|20058.61|20137.64|20057.64|9
1740227410000|2025-02-22 12:30:10|20137.67|20057.67|20137.85|20057.85|20137.85|20057.85|20137.61|20057.61|8
1740227420000|2025-02-22 12:30:20|20137.95|20057.95|20139.42|20059.42|20139.42|20059.42|20137.95|20057.95|9
1740227430000|2025-02-22 12:30:30|20139.47|20059.47|20142.69|20062.69|20142.69|20062.69|20139.47|20059.47|9
1740227440000|2025-02-22 12:30:40|20143.12|20063.12|20146.59|20066.59|20146.63|20066.63|20143.12|20063.12|8
1740227450000|2025-02-22 12:30:50|20146.76|20066.76|20149.5|20069.5|20149.5|20069.5|20146.76|20066.76|9
1740227460000|2025-02-22 12:31:00|20149.56|20069.56|20149.14|20069.14|20149.56|20069.56|20148.82|20068.82|10
1740227470000|2025-02-22 12:31:10|20149.12|20069.12|20149.34|20069.34|20149.34|20069.34|20149.11|20069.11|9
1740227480000|2025-02-22 12:31:20|20149.91|20069.91|20158.63|20078.63|20158.96|20078.96|20149.91|20069.91|9
1740227490000|2025-02-22 12:31:30|20158.56|20078.56|20158.71|20078.71|20158.73|20078.73|20157.68|20077.68|9
1740227500000|2025-02-22 12:31:40|20159.14|20079.14|20164.23|20084.23|20165.36|20085.36|20158.64|20078.64|9
1740227510000|2025-02-22 12:31:50|20164.12|20084.12|20163.85|20083.85|20164.12|20084.12|20163.85|20083.85|10
1740227520000|2025-02-22 12:32:00|20163.81|20083.81|20163.09|20083.09|20163.84|20083.84|20163.07|20083.07|10
1740227530000|2025-02-22 12:32:10|20163.06|20083.06|20162.95|20082.95|20163.06|20083.06|20162.73|20082.73|9
1740227540000|2025-02-22 12:32:20|20162.96|20082.96|20161.95|20081.95|20163.84|20083.84|20161.95|20081.95|10
1740227550000|2025-02-22 12:32:30|20161.8|20081.8|20163.45|20083.45|20163.45|20083.45|20161.78|20081.78|10
1740227560000|2025-02-22 12:32:40|20163.41|20083.41|20163.01|20083.01|20163.41|20083.41|20162.9|20082.9|10
1740227570000|2025-02-22 12:32:50|20163.02|20083.02|20162.58|20082.58|20163.02|20083.02|20162.57|20082.57|9
1740227580000|2025-02-22 12:33:00|20162.48|20082.48|20164.75|20084.75|20164.75|20084.75|20162.27|20082.27|9
1740227590000|2025-02-22 12:33:10|20164.82|20084.82|20165.16|20085.16|20165.16|20085.16|20164.82|20084.82|9
1740227600000|2025-02-22 12:33:20|20165.2|20085.2|20166.89|20086.89|20166.89|20086.89|20165.2|20085.2|10
1740227610000|2025-02-22 12:33:30|20167.25|20087.25|20166.77|20086.77|20169.27|20089.27|20166.66|20086.66|9
1740227620000|2025-02-22 12:33:40|20166.88|20086.88|20169.11|20089.11|20169.15|20089.15|20166.88|20086.88|10
1740227630000|2025-02-22 12:33:50|20169.07|20089.07|20173.4|20093.4|20175.76|20095.76|20169.07|20089.07|9
1740227640000|2025-02-22 12:34:00|20172.92|20092.92|20170.57|20090.57|20172.92|20092.92|20170.57|20090.57|10
1740227650000|2025-02-22 12:34:10|20170.38|20090.38|20171.4|20091.4|20171.4|20091.4|20170.14|20090.14|10
1740227660000|2025-02-22 12:34:20|20171.75|20091.75|20172.81|20092.81|20172.93|20092.93|20171.75|20091.75|10
1740227670000|2025-02-22 12:34:30|20172.74|20092.74|20172.79|20092.79|20172.83|20092.83|20172.39|20092.39|8
1740227680000|2025-02-22 12:34:40|20172.86|20092.86|20172.82|20092.82|20173.57|20093.57|20172.82|20092.82|9
1740227690000|2025-02-22 12:34:50|20172.81|20092.81|20174.36|20094.36|20174.36|20094.36|20171.73|20091.73|10
1740227700000|2025-02-22 12:35:00|20174.38|20094.38|20175.14|20095.14|20175.14|20095.14|20174.37|20094.37|8
1740227710000|2025-02-22 12:35:10|20175.58|20095.58|20174.94|20094.94|20176.46|20096.46|20174.94|20094.94|10
1740227720000|2025-02-22 12:35:20|20175.43|20095.43|20175.42|20095.42|20175.72|20095.72|20175.33|20095.33|9
1740227730000|2025-02-22 12:35:30|20175.37|20095.37|20175.2|20095.2|20175.39|20095.39|20175.2|20095.2|7
1740227740000|2025-02-22 12:35:40|20175.18|20095.18|20175.79|20095.79|20175.79|20095.79|20174.97|20094.97|10
1740227750000|2025-02-22 12:35:50|20176.91|20096.91|20181.09|20101.09|20181.18|20101.18|20176.8|20096.8|10
1740227760000|2025-02-22 12:36:00|20181.05|20101.05|20181.12|20101.12|20181.13|20101.13|20180.84|20100.84|10
1740227770000|2025-02-22 12:36:10|20181.15|20101.15|20182.15|20102.15|20182.15|20102.15|20181.15|20101.15|9
1740227780000|2025-02-22 12:36:20|20182|20102|20183.27|20103.27|20183.27|20103.27|20182|20102|10
1740227790000|2025-02-22 12:36:30|20183.45|20103.45|20183.72|20103.72|20183.72|20103.72|20183.42|20103.42|8
1740227800000|2025-02-22 12:36:40|20183.75|20103.75|20184.68|20104.68|20184.68|20104.68|20183.75|20103.75|8
1740227810000|2025-02-22 12:36:50|20185|20105|20184.86|20104.86|20185.07|20105.07|20184.8|20104.8|9
1740227820000|2025-02-22 12:37:00|20184.88|20104.88|20189.69|20109.69|20189.69|20109.69|20184.88|20104.88|9
1740227830000|2025-02-22 12:37:10|20189.62|20109.62|20188.19|20108.19|20190.01|20110.01|20188.19|20108.19|9
1740227840000|2025-02-22 12:37:20|20188.04|20108.04|20188.93|20108.93|20189.04|20109.04|20187.59|20107.59|10
1740227850000|2025-02-22 12:37:30|20189.05|20109.05|20188.89|20108.89|20189.38|20109.38|20188.79|20108.79|10
1740227860000|2025-02-22 12:37:40|20189.17|20109.17|20189.72|20109.72|20189.72|20109.72|20188.75|20108.75|10
1740227870000|2025-02-22 12:37:50|20189.64|20109.64|20189.42|20109.42|20190.01|20110.01|20189.42|20109.42|10
1740227880000|2025-02-22 12:38:00|20189.47|20109.47|20188.95|20108.95|20189.47|20109.47|20188.95|20108.95|8
1740227890000|2025-02-22 12:38:10|20188.61|20108.61|20186.65|20106.65|20188.61|20108.61|20186.65|20106.65|7
1740227900000|2025-02-22 12:38:20|20186.6|20106.6|20185.05|20105.05|20186.6|20106.6|20185.05|20105.05|10
1740227910000|2025-02-22 12:38:30|20184.98|20104.98|20185.72|20105.72|20185.72|20105.72|20184.83|20104.83|10
1740227920000|2025-02-22 12:38:40|20186|20106|20186.12|20106.12|20186.5|20106.5|20186|20106|9
1740227930000|2025-02-22 12:38:50|20186.44|20106.44|20185.85|20105.85|20186.44|20106.44|20185.38|20105.38|10
1740227940000|2025-02-22 12:39:00|20185.83|20105.83|20186.66|20106.66|20186.66|20106.66|20185.83|20105.83|10
1740227950000|2025-02-22 12:39:10|20186.74|20106.74|20188.69|20108.69|20188.69|20108.69|20186.74|20106.74|10
1740227960000|2025-02-22 12:39:20|20189.71|20109.71|20191.11|20111.11|20191.11|20111.11|20189.42|20109.42|10
1740227970000|2025-02-22 12:39:30|20191.16|20111.16|20183.82|20103.82|20191.48|20111.48|20183.82|20103.82|8
1740227980000|2025-02-22 12:39:40|20183.83|20103.83|20184.49|20104.49|20184.53|20104.53|20183.78|20103.78|9
1740227990000|2025-02-22 12:39:50|20184.54|20104.54|20185.46|20105.46|20185.51|20105.51|20184.54|20104.54|8
1740228000000|2025-02-22 12:40:00|20185.33|20105.33|20184.99|20104.99|20185.33|20105.33|20184.95|20104.95|8
1740228010000|2025-02-22 12:40:10|20184.87|20104.87|20184.37|20104.37|20184.87|20104.87|20184.35|20104.35|8
1740228020000|2025-02-22 12:40:20|20184.29|20104.29|20184.54|20104.54|20184.6|20104.6|20184.29|20104.29|8
1740228030000|2025-02-22 12:40:30|20184.56|20104.56|20184.58|20104.58|20184.64|20104.64|20184.56|20104.56|6
1740228040000|2025-02-22 12:40:40|20184.59|20104.59|20185.54|20105.54|20185.66|20105.66|20184.59|20104.59|10
1740228050000|2025-02-22 12:40:50|20185.61|20105.61|20187.84|20107.84|20187.88|20107.88|20185.56|20105.56|10
1740228060000|2025-02-22 12:41:00|20187.82|20107.82|20185.99|20105.99|20187.82|20107.82|20185.99|20105.99|10
1740228070000|2025-02-22 12:41:10|20186.16|20106.16|20186.66|20106.66|20186.76|20106.76|20186.16|20106.16|9
1740228080000|2025-02-22 12:41:20|20186.65|20106.65|20186.43|20106.43|20186.66|20106.66|20186.18|20106.18|9
1740228090000|2025-02-22 12:41:30|20186.31|20106.31|20186.21|20106.21|20187.28|20107.28|20186.21|20106.21|10
1740228100000|2025-02-22 12:41:40|20185.94|20105.94|20186.72|20106.72|20186.75|20106.75|20185.79|20105.79|10
1740228110000|2025-02-22 12:41:50|20186.66|20106.66|20186.31|20106.31|20186.9|20106.9|20185.61|20105.61|8
1740228120000|2025-02-22 12:42:00|20186.23|20106.23|20185.33|20105.33|20186.76|20106.76|20185.33|20105.33|10
1740228130000|2025-02-22 12:42:10|20185.25|20105.25|20184.08|20104.08|20185.25|20105.25|20184.08|20104.08|10
1740228140000|2025-02-22 12:42:20|20183.84|20103.84|20183.64|20103.64|20183.89|20103.89|20183.58|20103.58|9
1740228150000|2025-02-22 12:42:30|20183.67|20103.67|20183.53|20103.53|20183.67|20103.67|20183.53|20103.53|6
1740228160000|2025-02-22 12:42:40|20183.57|20103.57|20182.19|20102.19|20183.61|20103.61|20181.92|20101.92|10
1740228170000|2025-02-22 12:42:50|20182.21|20102.21|20182.07|20102.07|20182.29|20102.29|20182.07|20102.07|8
1740228180000|2025-02-22 12:43:00|20181.98|20101.98|20182.34|20102.34|20182.34|20102.34|20181.54|20101.54|9
1740228190000|2025-02-22 12:43:10|20182.37|20102.37|20183.68|20103.68|20183.69|20103.69|20182.37|20102.37|10
1740228200000|2025-02-22 12:43:20|20184.2|20104.2|20183.43|20103.43|20184.2|20104.2|20183.43|20103.43|9
1740228210000|2025-02-22 12:43:30|20183.47|20103.47|20184.61|20104.61|20184.96|20104.96|20183.47|20103.47|9
1740228220000|2025-02-22 12:43:40|20184.34|20104.34|20182.14|20102.14|20184.34|20104.34|20182.08|20102.08|10
1740228230000|2025-02-22 12:43:50|20182.05|20102.05|20184.02|20104.02|20184.02|20104.02|20182.02|20102.02|10
1740228240000|2025-02-22 12:44:00|20183.98|20103.98|20182.98|20102.98|20184.07|20104.07|20182.98|20102.98|10
1740228250000|2025-02-22 12:44:10|20182.96|20102.96|20181.58|20101.58|20182.96|20102.96|20181.53|20101.53|9
1740228260000|2025-02-22 12:44:20|20181.52|20101.52|20179.74|20099.74|20181.59|20101.59|20179.7|20099.7|10
1740228270000|2025-02-22 12:44:30|20179.72|20099.72|20179.18|20099.18|20179.72|20099.72|20179.18|20099.18|9
1740228280000|2025-02-22 12:44:40|20179.21|20099.21|20179.44|20099.44|20179.8|20099.8|20179.21|20099.21|10
1740228290000|2025-02-22 12:44:50|20179.16|20099.16|20179.39|20099.39|20179.7|20099.7|20178.92|20098.92|9
1740228300000|2025-02-22 12:45:00|20179.4|20099.4|20178.03|20098.03|20179.48|20099.48|20177.96|20097.96|9
1740228310000|2025-02-22 12:45:10|20178.26|20098.26|20180.42|20100.42|20180.42|20100.42|20178.15|20098.15|10
1740228320000|2025-02-22 12:45:20|20180.51|20100.51|20180.28|20100.28|20180.68|20100.68|20180.11|20100.11|9
1740228330000|2025-02-22 12:45:30|20180.35|20100.35|20180.29|20100.29|20180.35|20100.35|20180.11|20100.11|7
1740228340000|2025-02-22 12:45:40|20180.28|20100.28|20181.11|20101.11|20181.11|20101.11|20180.28|20100.28|10
1740228350000|2025-02-22 12:45:50|20181.15|20101.15|20181.95|20101.95|20182.08|20102.08|20181.15|20101.15|9
1740228360000|2025-02-22 12:46:00|20182.06|20102.06|20183.93|20103.93|20183.93|20103.93|20182.06|20102.06|10
1740228370000|2025-02-22 12:46:10|20183.96|20103.96|20186.38|20106.38|20186.59|20106.59|20183.96|20103.96|10
1740228380000|2025-02-22 12:46:20|20186.42|20106.42|20186.68|20106.68|20187.12|20107.12|20186.05|20106.05|10
1740228390000|2025-02-22 12:46:30|20186.76|20106.76|20186.75|20106.75|20186.89|20106.89|20186.75|20106.75|7
1740228400000|2025-02-22 12:46:40|20186.67|20106.67|20186.09|20106.09|20186.67|20106.67|20186.09|20106.09|10
1740228410000|2025-02-22 12:46:50|20186.08|20106.08|20185.42|20105.42|20186.08|20106.08|20185.39|20105.39|7
1740228420000|2025-02-22 12:47:00|20185.41|20105.41|20186.57|20106.57|20186.57|20106.57|20185.35|20105.35|10
1740228430000|2025-02-22 12:47:10|20187.07|20107.07|20187.67|20107.67|20187.67|20107.67|20187.07|20107.07|10
1740228440000|2025-02-22 12:47:20|20187.82|20107.82|20188.87|20108.87|20188.87|20108.87|20187.82|20107.82|10
1740228450000|2025-02-22 12:47:30|20188.78|20108.78|20188.53|20108.53|20188.85|20108.85|20188.53|20108.53|10
1740228460000|2025-02-22 12:47:40|20188.33|20108.33|20190.11|20110.11|20190.11|20110.11|20188.23|20108.23|10
1740228470000|2025-02-22 12:47:50|20190.18|20110.18|20190.55|20110.55|20191.84|20111.84|20189.64|20109.64|10
1740228480000|2025-02-22 12:48:00|20190.92|20110.92|20190.83|20110.83|20191.03|20111.03|20190.77|20110.77|9
1740228490000|2025-02-22 12:48:10|20190.55|20110.55|20190.78|20110.78|20190.78|20110.78|20190.26|20110.26|10
1740228500000|2025-02-22 12:48:20|20190.59|20110.59|20190.62|20110.62|20190.62|20110.62|20190.32|20110.32|9
1740228510000|2025-02-22 12:48:30|20190.55|20110.55|20189.09|20109.09|20190.55|20110.55|20188.66|20108.66|9
1740228520000|2025-02-22 12:48:40|20189.2|20109.2|20188.76|20108.76|20189.27|20109.27|20188.76|20108.76|10
1740228530000|2025-02-22 12:48:50|20188.75|20108.75|20189.66|20109.66|20189.83|20109.83|20188.75|20108.75|10
1740228540000|2025-02-22 12:49:00|20190|20110|20190.97|20110.97|20190.97|20110.97|20189.99|20109.99|10
1740228550000|2025-02-22 12:49:10|20190.56|20110.56|20190.75|20110.75|20191.28|20111.28|20190.26|20110.26|8
1740228560000|2025-02-22 12:49:20|20190.8|20110.8|20190.63|20110.63|20190.88|20110.88|20190.32|20110.32|10
1740228570000|2025-02-22 12:49:30|20191.41|20111.41|20192.4|20112.4|20192.41|20112.41|20191.41|20111.41|9
1740228580000|2025-02-22 12:49:40|20192.42|20112.42|20192.6|20112.6|20192.61|20112.61|20192.42|20112.42|10
1740228590000|2025-02-22 12:49:50|20192.61|20112.61|20193.54|20113.54|20193.57|20113.57|20192.56|20112.56|8
1740228600000|2025-02-22 12:50:00|20193.61|20113.61|20194.03|20114.03|20194.03|20114.03|20193.49|20113.49|9
1740228610000|2025-02-22 12:50:10|20194.42|20114.42|20194.76|20114.76|20194.79|20114.79|20194.42|20114.42|10
1740228620000|2025-02-22 12:50:20|20194.78|20114.78|20197.11|20117.11|20197.23|20117.23|20194.78|20114.78|8
1740228630000|2025-02-22 12:50:30|20197.58|20117.58|20198.31|20118.31|20198.33|20118.33|20197.58|20117.58|9
1740228640000|2025-02-22 12:50:40|20198.3|20118.3|20198.6|20118.6|20199.48|20119.48|20198.3|20118.3|10
1740228650000|2025-02-22 12:50:50|20198.47|20118.47|20198.46|20118.46|20198.52|20118.52|20198.4|20118.4|8
1740228660000|2025-02-22 12:51:00|20198.35|20118.35|20196.32|20116.32|20198.35|20118.35|20196.32|20116.32|10
1740228670000|2025-02-22 12:51:10|20196.06|20116.06|20194.9|20114.9|20196.06|20116.06|20194.34|20114.34|10
1740228680000|2025-02-22 12:51:20|20195|20115|20195.08|20115.08|20195.18|20115.18|20195|20115|10
1740228690000|2025-02-22 12:51:30|20194.95|20114.95|20194.97|20114.97|20195.39|20115.39|20194.94|20114.94|10
1740228700000|2025-02-22 12:51:40|20194.94|20114.94|20196.15|20116.15|20196.23|20116.23|20194.94|20114.94|10
1740228710000|2025-02-22 12:51:50|20195.27|20115.27|20195.07|20115.07|20195.74|20115.74|20195.07|20115.07|10
1740228720000|2025-02-22 12:52:00|20195.04|20115.04|20194.68|20114.68|20195.04|20115.04|20194.35|20114.35|8
1740228730000|2025-02-22 12:52:10|20194.74|20114.74|20195.32|20115.32|20195.32|20115.32|20194.74|20114.74|10
1740228740000|2025-02-22 12:52:20|20195.23|20115.23|20195.96|20115.96|20195.96|20115.96|20195.11|20115.11|10
1740228750000|2025-02-22 12:52:30|20196.33|20116.33|20196.87|20116.87|20199.31|20119.31|20196.33|20116.33|10
1740228760000|2025-02-22 12:52:40|20196.86|20116.86|20197.69|20117.69|20198.21|20118.21|20196.68|20116.68|9
1740228770000|2025-02-22 12:52:50|20197.54|20117.54|20196.66|20116.66|20198.28|20118.28|20196.51|20116.51|10
1740228780000|2025-02-22 12:53:00|20196.82|20116.82|20195.93|20115.93|20197.31|20117.31|20195.93|20115.93|8
1740228790000|2025-02-22 12:53:10|20195.49|20115.49|20195.81|20115.81|20196.34|20116.34|20195.36|20115.36|7
1740228800000|2025-02-22 12:53:20|20196.33|20116.33|20195.89|20115.89|20196.5|20116.5|20195.68|20115.68|10
1740228810000|2025-02-22 12:53:30|20195.79|20115.79|20196.41|20116.41|20196.89|20116.89|20195.65|20115.65|10
1740228820000|2025-02-22 12:53:40|20196.39|20116.39|20196.13|20116.13|20196.62|20116.62|20195.97|20115.97|10
1740228830000|2025-02-22 12:53:50|20196.15|20116.15|20196.66|20116.66|20196.66|20116.66|20195.98|20115.98|10
1740228840000|2025-02-22 12:54:00|20196.68|20116.68|20196.75|20116.75|20196.75|20116.75|20196.58|20116.58|10
1740228850000|2025-02-22 12:54:10|20196.82|20116.82|20197.59|20117.59|20197.59|20117.59|20196.82|20116.82|10
1740228860000|2025-02-22 12:54:20|20197.63|20117.63|20198.57|20118.57|20198.57|20118.57|20197.42|20117.42|9
1740228870000|2025-02-22 12:54:30|20198.29|20118.29|20201.93|20121.93|20201.93|20121.93|20198.29|20118.29|10
1740228880000|2025-02-22 12:54:40|20202.43|20122.43|20200.28|20120.28|20202.43|20122.43|20200.28|20120.28|10
1740228890000|2025-02-22 12:54:50|20200.39|20120.39|20200.36|20120.36|20200.8|20120.8|20200.34|20120.34|9
1740228900000|2025-02-22 12:55:00|20200.58|20120.58|20199.74|20119.74|20200.58|20120.58|20199.54|20119.54|8
1740228910000|2025-02-22 12:55:10|20199.87|20119.87|20203.5|20123.5|20203.5|20123.5|20199.87|20119.87|9
1740228920000|2025-02-22 12:55:20|20205.91|20125.91|20205.25|20125.25|20206.48|20126.48|20204.92|20124.92|10
1740228930000|2025-02-22 12:55:30|20205.56|20125.56|20209.33|20129.33|20209.73|20129.73|20205.56|20125.56|10
1740228940000|2025-02-22 12:55:40|20210.03|20130.03|20210.18|20130.18|20211.91|20131.91|20210.03|20130.03|10
1740228950000|2025-02-22 12:55:50|20210.05|20130.05|20210.94|20130.94|20210.94|20130.94|20210.05|20130.05|10
1740228960000|2025-02-22 12:56:00|20211.44|20131.44|20210.73|20130.73|20211.44|20131.44|20210.26|20130.26|10
1740228970000|2025-02-22 12:56:10|20210.99|20130.99|20210.83|20130.83|20211.2|20131.2|20210.79|20130.79|10
1740228980000|2025-02-22 12:56:20|20210.32|20130.32|20208.71|20128.71|20210.32|20130.32|20208.71|20128.71|10
1740228990000|2025-02-22 12:56:30|20208.47|20128.47|20208.85|20128.85|20209.14|20129.14|20208.38|20128.38|9
1740229000000|2025-02-22 12:56:40|20208.66|20128.66|20208.13|20128.13|20208.66|20128.66|20208.13|20128.13|8
1740229010000|2025-02-22 12:56:50|20208.21|20128.21|20208.05|20128.05|20208.24|20128.24|20207.84|20127.84|8
1740229020000|2025-02-22 12:57:00|20208.12|20128.12|20206.93|20126.93|20208.12|20128.12|20206.93|20126.93|9
1740229030000|2025-02-22 12:57:10|20206.96|20126.96|20205.91|20125.91|20206.96|20126.96|20205.91|20125.91|8
1740229040000|2025-02-22 12:57:20|20205.94|20125.94|20205.18|20125.18|20205.98|20125.98|20205.18|20125.18|9
1740229050000|2025-02-22 12:57:30|20206.32|20126.32|20207.01|20127.01|20207.11|20127.11|20206.32|20126.32|10
1740229060000|2025-02-22 12:57:40|20207.02|20127.02|20206.74|20126.74|20207.02|20127.02|20205.99|20125.99|10
1740229070000|2025-02-22 12:57:50|20206.75|20126.75|20207.61|20127.61|20207.61|20127.61|20206.48|20126.48|8
1740229080000|2025-02-22 12:58:00|20207.68|20127.68|20207.48|20127.48|20207.68|20127.68|20207.47|20127.47|9
1740229090000|2025-02-22 12:58:10|20207.82|20127.82|20207.17|20127.17|20207.82|20127.82|20206.06|20126.06|9
1740229100000|2025-02-22 12:58:20|20207.16|20127.16|20206.49|20126.49|20207.61|20127.61|20206.46|20126.46|10
1740229110000|2025-02-22 12:58:30|20206.47|20126.47|20206.23|20126.23|20206.75|20126.75|20206.23|20126.23|9
1740229120000|2025-02-22 12:58:40|20206.87|20126.87|20205.81|20125.81|20207|20127|20204.3|20124.3|10
1740229130000|2025-02-22 12:58:50|20205.73|20125.73|20205.17|20125.17|20206.12|20126.12|20205.14|20125.14|10
1740229140000|2025-02-22 12:59:00|20204.99|20124.99|20205.68|20125.68|20205.68|20125.68|20204.99|20124.99|9
1740229150000|2025-02-22 12:59:10|20205.71|20125.71|20206.24|20126.24|20206.24|20126.24|20205.71|20125.71|9
1740229160000|2025-02-22 12:59:20|20206.36|20126.36|20206.8|20126.8|20206.8|20126.8|20206.35|20126.35|8
1740229170000|2025-02-22 12:59:30|20206.84|20126.84|20207.2|20127.2|20207.44|20127.44|20206.84|20126.84|8
1740229180000|2025-02-22 12:59:40|20207.14|20127.14|20206.45|20126.45|20207.15|20127.15|20206.45|20126.45|9
1740229190000|2025-02-22 12:59:50|20206.43|20126.43|20205.72|20125.72|20206.43|20126.43|20205.72|20125.72|7
1740229200000|2025-02-22 13:00:00|20205.73|20125.73|20208.36|20128.36|20208.36|20128.36|20205.73|20125.73|10
1740229210000|2025-02-22 13:00:10|20208.3|20128.3|20209.51|20129.51|20209.51|20129.51|20208.3|20128.3|10
1740229220000|2025-02-22 13:00:20|20209.52|20129.52|20210.62|20130.62|20210.64|20130.64|20209.52|20129.52|10
1740229230000|2025-02-22 13:00:30|20210.65|20130.65|20212.24|20132.24|20212.45|20132.45|20210.65|20130.65|10
1740229240000|2025-02-22 13:00:40|20212.37|20132.37|20213.07|20133.07|20213.07|20133.07|20212.37|20132.37|9
1740229250000|2025-02-22 13:00:50|20213.04|20133.04|20212.32|20132.32|20213.53|20133.53|20211.86|20131.86|10
1740229260000|2025-02-22 13:01:00|20212.23|20132.23|20212.67|20132.67|20213.14|20133.14|20212.23|20132.23|10
1740229270000|2025-02-22 13:01:10|20212.68|20132.68|20212.84|20132.84|20213.19|20133.19|20212.68|20132.68|9
1740229280000|2025-02-22 13:01:20|20212.86|20132.86|20213.88|20133.88|20213.88|20133.88|20212.86|20132.86|10
1740229290000|2025-02-22 13:01:30|20213.8|20133.8|20213.5|20133.5|20213.97|20133.97|20213.5|20133.5|10
1740229300000|2025-02-22 13:01:40|20213.43|20133.43|20213.42|20133.42|20213.65|20133.65|20213.26|20133.26|10
1740229310000|2025-02-22 13:01:50|20213.31|20133.31|20214.77|20134.77|20214.77|20134.77|20213.12|20133.12|10
1740229320000|2025-02-22 13:02:00|20214.87|20134.87|20213.31|20133.31|20215.11|20135.11|20213.31|20133.31|10
1740229330000|2025-02-22 13:02:10|20213.07|20133.07|20210.89|20130.89|20213.07|20133.07|20210.75|20130.75|8
1740229340000|2025-02-22 13:02:20|20210.75|20130.75|20215.4|20135.4|20215.71|20135.71|20210.75|20130.75|10
1740229350000|2025-02-22 13:02:30|20215.42|20135.42|20215.24|20135.24|20215.73|20135.73|20215.24|20135.24|9
1740229360000|2025-02-22 13:02:40|20214.83|20134.83|20214.13|20134.13|20214.86|20134.86|20213.53|20133.53|10
1740229370000|2025-02-22 13:02:50|20214.22|20134.22|20213.68|20133.68|20214.22|20134.22|20213.44|20133.44|9
1740229380000|2025-02-22 13:03:00|20213.82|20133.82|20214.45|20134.45|20214.45|20134.45|20213.48|20133.48|10
1740229390000|2025-02-22 13:03:10|20214.5|20134.5|20215.97|20135.97|20215.97|20135.97|20214.21|20134.21|10
1740229400000|2025-02-22 13:03:20|20216.13|20136.13|20217.18|20137.18|20217.26|20137.26|20216.13|20136.13|8
1740229410000|2025-02-22 13:03:30|20217.59|20137.59|20219.22|20139.22|20219.45|20139.45|20217.59|20137.59|10
1740229420000|2025-02-22 13:03:40|20219.19|20139.19|20215.07|20135.07|20219.51|20139.51|20214.9|20134.9|10
1740229430000|2025-02-22 13:03:50|20215.13|20135.13|20219.02|20139.02|20219.02|20139.02|20215.13|20135.13|10
1740229440000|2025-02-22 13:04:00|20218.87|20138.87|20220.51|20140.51|20220.51|20140.51|20218.87|20138.87|10
1740229450000|2025-02-22 13:04:10|20221.62|20141.62|20222.13|20142.13|20222.68|20142.68|20221.62|20141.62|10
1740229460000|2025-02-22 13:04:20|20222.35|20142.35|20222.54|20142.54|20222.54|20142.54|20222.24|20142.24|10
1740229470000|2025-02-22 13:04:30|20222.51|20142.51|20222.71|20142.71|20222.86|20142.86|20222.51|20142.51|9
1740229480000|2025-02-22 13:04:40|20222.6|20142.6|20221.94|20141.94|20222.6|20142.6|20221.94|20141.94|8
1740229490000|2025-02-22 13:04:50|20222.07|20142.07|20223.14|20143.14|20223.14|20143.14|20222.07|20142.07|9
1740229500000|2025-02-22 13:05:00|20223.65|20143.65|20224.17|20144.17|20224.31|20144.31|20223.42|20143.42|9
1740229510000|2025-02-22 13:05:10|20224.18|20144.18|20225.14|20145.14|20226.68|20146.68|20224.17|20144.17|8
1740229520000|2025-02-22 13:05:20|20225.16|20145.16|20226.13|20146.13|20226.42|20146.42|20225.16|20145.16|9
1740229530000|2025-02-22 13:05:30|20226.15|20146.15|20227.15|20147.15|20227.15|20147.15|20226.15|20146.15|10
1740229540000|2025-02-22 13:05:40|20227.14|20147.14|20230.68|20150.68|20230.68|20150.68|20227.14|20147.14|10
1740229550000|2025-02-22 13:05:50|20230.9|20150.9|20230.96|20150.96|20231.13|20151.13|20230.77|20150.77|9
1740229560000|2025-02-22 13:06:00|20230.78|20150.78|20231.04|20151.04|20231.45|20151.45|20230.41|20150.41|10
1740229570000|2025-02-22 13:06:10|20231.7|20151.7|20230.86|20150.86|20231.7|20151.7|20230.69|20150.69|10
1740229580000|2025-02-22 13:06:20|20230.58|20150.58|20230.26|20150.26|20230.76|20150.76|20230.11|20150.11|10
1740229590000|2025-02-22 13:06:30|20230.28|20150.28|20230.76|20150.76|20231.32|20151.32|20230.28|20150.28|9
1740229600000|2025-02-22 13:06:40|20230.5|20150.5|20230.96|20150.96|20231.13|20151.13|20230.03|20150.03|10
1740229610000|2025-02-22 13:06:50|20230.95|20150.95|20231.04|20151.04|20231.08|20151.08|20230.67|20150.67|9
1740229620000|2025-02-22 13:07:00|20231.24|20151.24|20230.53|20150.53|20231.93|20151.93|20230.39|20150.39|9
1740229630000|2025-02-22 13:07:10|20230.24|20150.24|20229.5|20149.5|20230.41|20150.41|20229.5|20149.5|9
1740229640000|2025-02-22 13:07:20|20229.46|20149.46|20227.24|20147.24|20229.46|20149.46|20227.24|20147.24|9
1740229650000|2025-02-22 13:07:30|20227.34|20147.34|20229.25|20149.25|20229.44|20149.44|20227.34|20147.34|9
1740229660000|2025-02-22 13:07:40|20225.56|20145.56|20227.36|20147.36|20228.18|20148.18|20225.46|20145.46|9
1740229670000|2025-02-22 13:07:50|20227.34|20147.34|20226.82|20146.82|20227.44|20147.44|20226.73|20146.73|10
1740229680000|2025-02-22 13:08:00|20226.81|20146.81|20226.98|20146.98|20227.23|20147.23|20226.62|20146.62|9
1740229690000|2025-02-22 13:08:10|20226.96|20146.96|20227.16|20147.16|20227.34|20147.34|20226.96|20146.96|8
1740229700000|2025-02-22 13:08:20|20227.14|20147.14|20227.7|20147.7|20227.7|20147.7|20227.14|20147.14|9
1740229710000|2025-02-22 13:08:30|20227.82|20147.82|20226.62|20146.62|20227.99|20147.99|20226.62|20146.62|10
1740229720000|2025-02-22 13:08:40|20226.6|20146.6|20224.93|20144.93|20226.6|20146.6|20224.89|20144.89|7
1740229730000|2025-02-22 13:08:50|20224.67|20144.67|20223.18|20143.18|20224.67|20144.67|20223.18|20143.18|9
1740229740000|2025-02-22 13:09:00|20223.09|20143.09|20222.61|20142.61|20223.09|20143.09|20222.54|20142.54|10
1740229750000|2025-02-22 13:09:10|20222.69|20142.69|20221.95|20141.95|20223.1|20143.1|20221.95|20141.95|10
1740229760000|2025-02-22 13:09:20|20222|20142|20222.18|20142.18|20222.18|20142.18|20222|20142|8
1740229770000|2025-02-22 13:09:30|20222.12|20142.12|20217.17|20137.17|20222.12|20142.12|20217.17|20137.17|10
1740229780000|2025-02-22 13:09:40|20217.15|20137.15|20217.26|20137.26|20217.27|20137.27|20216.88|20136.88|10
1740229790000|2025-02-22 13:09:50|20217|20137|20215.04|20135.04|20217.22|20137.22|20215.03|20135.03|9
1740229800000|2025-02-22 13:10:00|20215.06|20135.06|20213.43|20133.43|20215.07|20135.07|20213.43|20133.43|8
1740229810000|2025-02-22 13:10:10|20213.42|20133.42|20212.47|20132.47|20213.47|20133.47|20212.47|20132.47|10
1740229820000|2025-02-22 13:10:20|20212.43|20132.43|20209.7|20129.7|20212.43|20132.43|20209.7|20129.7|9
1740229830000|2025-02-22 13:10:30|20209.55|20129.55|20203.84|20123.84|20209.55|20129.55|20203.84|20123.84|10
1740229840000|2025-02-22 13:10:40|20203.86|20123.86|20202.55|20122.55|20203.86|20123.86|20202.45|20122.45|9
1740229850000|2025-02-22 13:10:50|20202.62|20122.62|20198.58|20118.58|20202.76|20122.76|20198.58|20118.58|9
1740229860000|2025-02-22 13:11:00|20198.28|20118.28|20199.22|20119.22|20199.51|20119.51|20198.16|20118.16|8
1740229870000|2025-02-22 13:11:10|20199.07|20119.07|20197.57|20117.57|20199.16|20119.16|20197.22|20117.22|9
1740229880000|2025-02-22 13:11:20|20197.52|20117.52|20197.67|20117.67|20197.68|20117.68|20197.52|20117.52|10
1740229890000|2025-02-22 13:11:30|20197.55|20117.55|20198.06|20118.06|20198.15|20118.15|20197.55|20117.55|7
1740229900000|2025-02-22 13:11:40|20198.11|20118.11|20195.97|20115.97|20198.11|20118.11|20195.97|20115.97|8
1740229910000|2025-02-22 13:11:50|20196.1|20116.1|20195.77|20115.77|20196.1|20116.1|20195.77|20115.77|6
1740229920000|2025-02-22 13:12:00|20195.75|20115.75|20197.92|20117.92|20197.92|20117.92|20195.75|20115.75|10
1740229930000|2025-02-22 13:12:10|20197.91|20117.91|20193.46|20113.46|20197.93|20117.93|20193.32|20113.32|7
1740229940000|2025-02-22 13:12:20|20193.47|20113.47|20193.64|20113.64|20193.86|20113.86|20193.44|20113.44|9
1740229950000|2025-02-22 13:12:30|20193.58|20113.58|20191.84|20111.84|20193.8|20113.8|20191.84|20111.84|9
1740229960000|2025-02-22 13:12:40|20191.66|20111.66|20191.39|20111.39|20191.66|20111.66|20191.03|20111.03|9
1740229970000|2025-02-22 13:12:50|20190.46|20110.46|20188.71|20108.71|20190.46|20110.46|20188.71|20108.71|9
1740229980000|2025-02-22 13:13:00|20188.2|20108.2|20189.29|20109.29|20189.36|20109.36|20187.94|20107.94|10
1740229990000|2025-02-22 13:13:10|20189.39|20109.39|20190.83|20110.83|20190.83|20110.83|20189.39|20109.39|10
1740230000000|2025-02-22 13:13:20|20190.9|20110.9|20190.81|20110.81|20190.96|20110.96|20190.8|20110.8|9
1740230010000|2025-02-22 13:13:30|20190.79|20110.79|20191.01|20111.01|20191.01|20111.01|20190.79|20110.79|8
1740230020000|2025-02-22 13:13:40|20191.4|20111.4|20191.3|20111.3|20191.55|20111.55|20191.27|20111.27|9
1740230030000|2025-02-22 13:13:50|20191.29|20111.29|20192.32|20112.32|20192.32|20112.32|20191.29|20111.29|8
1740230040000|2025-02-22 13:14:00|20192.29|20112.29|20191.18|20111.18|20192.29|20112.29|20191.05|20111.05|10
1740230050000|2025-02-22 13:14:10|20189.73|20109.73|20189.31|20109.31|20189.8|20109.8|20189.31|20109.31|9
1740230060000|2025-02-22 13:14:20|20189.69|20109.69|20187.9|20107.9|20189.69|20109.69|20187.9|20107.9|9
1740230070000|2025-02-22 13:14:30|20187.63|20107.63|20187.63|20107.63|20187.76|20107.76|20187.57|20107.57|10
1740230080000|2025-02-22 13:14:40|20187.53|20107.53|20186.59|20106.59|20187.53|20107.53|20186.53|20106.53|10
1740230090000|2025-02-22 13:14:50|20186.61|20106.61|20182.21|20102.21|20186.81|20106.81|20182.21|20102.21|8
1740230100000|2025-02-22 13:15:00|20181.94|20101.94|20192.22|20112.22|20192.23|20112.23|20181.94|20101.94|9
1740230110000|2025-02-22 13:15:10|20192.64|20112.64|20194.47|20114.47|20194.72|20114.72|20192.64|20112.64|9
1740230120000|2025-02-22 13:15:20|20195.04|20115.04|20198.14|20118.14|20198.14|20118.14|20195.04|20115.04|9
1740230130000|2025-02-22 13:15:30|20197.98|20117.98|20198.68|20118.68|20198.74|20118.74|20197.98|20117.98|9
1740230140000|2025-02-22 13:15:40|20198.85|20118.85|20197.15|20117.15|20199.09|20119.09|20197.01|20117.01|10
1740230150000|2025-02-22 13:15:50|20197.08|20117.08|20190.01|20110.01|20197.08|20117.08|20190.01|20110.01|10
1740230160000|2025-02-22 13:16:00|20189.86|20109.86|20190.24|20110.24|20190.24|20110.24|20189.84|20109.84|8
1740230170000|2025-02-22 13:16:10|20190.19|20110.19|20188.15|20108.15|20190.24|20110.24|20188.14|20108.14|10
1740230180000|2025-02-22 13:16:20|20189.82|20109.82|20192.28|20112.28|20192.28|20112.28|20189.82|20109.82|10
1740230190000|2025-02-22 13:16:30|20192.35|20112.35|20192.52|20112.52|20192.52|20112.52|20191.66|20111.66|10
1740230200000|2025-02-22 13:16:40|20192.88|20112.88|20194.2|20114.2|20194.2|20114.2|20192.88|20112.88|10
1740230210000|2025-02-22 13:16:50|20194.23|20114.23|20192.42|20112.42|20194.23|20114.23|20192.41|20112.41|9
1740230220000|2025-02-22 13:17:00|20192.36|20112.36|20191.72|20111.72|20192.61|20112.61|20191.72|20111.72|9
1740230230000|2025-02-22 13:17:10|20191.1|20111.1|20192.62|20112.62|20192.62|20112.62|20191.1|20111.1|9
1740230240000|2025-02-22 13:17:20|20192.78|20112.78|20191.85|20111.85|20192.94|20112.94|20191.74|20111.74|10
1740230250000|2025-02-22 13:17:30|20191.83|20111.83|20191.99|20111.99|20191.99|20111.99|20191.64|20111.64|9
1740230260000|2025-02-22 13:17:40|20192|20112|20191.89|20111.89|20192.03|20112.03|20191.89|20111.89|8
1740230270000|2025-02-22 13:17:50|20192.64|20112.64|20194.71|20114.71|20194.71|20114.71|20192.61|20112.61|10
1740230280000|2025-02-22 13:18:00|20194.48|20114.48|20196.04|20116.04|20196.04|20116.04|20194.48|20114.48|10
1740230290000|2025-02-22 13:18:10|20196.27|20116.27|20198.53|20118.53|20198.53|20118.53|20196.24|20116.24|10
1740230300000|2025-02-22 13:18:20|20198.82|20118.82|20199.02|20119.02|20199.85|20119.85|20198.82|20118.82|10
1740230310000|2025-02-22 13:18:30|20198.55|20118.55|20196.53|20116.53|20198.81|20118.81|20196.53|20116.53|9
1740230320000|2025-02-22 13:18:40|20196.48|20116.48|20196.44|20116.44|20196.48|20116.48|20196.27|20116.27|9
1740230330000|2025-02-22 13:18:50|20197.7|20117.7|20197.66|20117.66|20197.71|20117.71|20197.49|20117.49|9
1740230340000|2025-02-22 13:19:00|20197.63|20117.63|20198.53|20118.53|20198.91|20118.91|20197.63|20117.63|10
1740230350000|2025-02-22 13:19:10|20197.84|20117.84|20197.09|20117.09|20197.84|20117.84|20197.09|20117.09|9
1740230360000|2025-02-22 13:19:20|20197.05|20117.05|20196.71|20116.71|20197.05|20117.05|20196.71|20116.71|10
1740230370000|2025-02-22 13:19:30|20196.72|20116.72|20196.29|20116.29|20196.79|20116.79|20196.28|20116.28|10
1740230380000|2025-02-22 13:19:40|20196.31|20116.31|20196.12|20116.12|20196.31|20116.31|20196.1|20116.1|10
1740230390000|2025-02-22 13:19:50|20196.18|20116.18|20197.52|20117.52|20197.52|20117.52|20196.18|20116.18|7
1740230400000|2025-02-22 13:20:00|20197.09|20117.09|20197.83|20117.83|20197.83|20117.83|20197.09|20117.09|9
1740230410000|2025-02-22 13:20:10|20197.85|20117.85|20199.19|20119.19|20199.42|20119.42|20197.85|20117.85|8
1740230420000|2025-02-22 13:20:20|20198.71|20118.71|20198.44|20118.44|20198.74|20118.74|20198.44|20118.44|10
1740230430000|2025-02-22 13:20:30|20198.07|20118.07|20198.03|20118.03|20198.17|20118.17|20197.91|20117.91|9
1740230440000|2025-02-22 13:20:40|20198.09|20118.09|20198.12|20118.12|20198.28|20118.28|20198.09|20118.09|8
1740230450000|2025-02-22 13:20:50|20197.81|20117.81|20197.04|20117.04|20197.81|20117.81|20197.04|20117.04|9
1740230460000|2025-02-22 13:21:00|20196.91|20116.91|20195.97|20115.97|20197.42|20117.42|20195.97|20115.97|10
1740230470000|2025-02-22 13:21:10|20195.79|20115.79|20196.15|20116.15|20196.15|20116.15|20195.73|20115.73|9
1740230480000|2025-02-22 13:21:20|20196.71|20116.71|20196.56|20116.56|20196.78|20116.78|20196.26|20116.26|10
1740230490000|2025-02-22 13:21:30|20196.47|20116.47|20198.28|20118.28|20198.28|20118.28|20196.47|20116.47|10
1740230500000|2025-02-22 13:21:40|20198.18|20118.18|20199.39|20119.39|20199.39|20119.39|20197.93|20117.93|10
1740230510000|2025-02-22 13:21:50|20199.44|20119.44|20199.82|20119.82|20200.35|20120.35|20199.15|20119.15|10
1740230520000|2025-02-22 13:22:00|20199.85|20119.85|20199.95|20119.95|20201.07|20121.07|20199.8|20119.8|9
1740230530000|2025-02-22 13:22:10|20199.98|20119.98|20199.79|20119.79|20200.27|20120.27|20199.76|20119.76|10
1740230540000|2025-02-22 13:22:20|20199.78|20119.78|20201.38|20121.38|20201.43|20121.43|20199.64|20119.64|9
1740230550000|2025-02-22 13:22:30|20201.21|20121.21|20202.36|20122.36|20202.36|20122.36|20201.15|20121.15|10
1740230560000|2025-02-22 13:22:40|20202.46|20122.46|20204.61|20124.61|20204.61|20124.61|20202.46|20122.46|8
1740230570000|2025-02-22 13:22:50|20204.62|20124.62|20204.72|20124.72|20204.72|20124.72|20204.27|20124.27|10
1740230580000|2025-02-22 13:23:00|20204.57|20124.57|20205.78|20125.78|20205.82|20125.82|20204.57|20124.57|9
1740230590000|2025-02-22 13:23:10|20205.77|20125.77|20206.19|20126.19|20206.62|20126.62|20205.74|20125.74|9
1740230600000|2025-02-22 13:23:20|20206.25|20126.25|20204.63|20124.63|20206.25|20126.25|20204.48|20124.48|10
1740230610000|2025-02-22 13:23:30|20204.62|20124.62|20204.1|20124.1|20204.62|20124.62|20204.1|20124.1|8
1740230620000|2025-02-22 13:23:40|20204|20124|20203.44|20123.44|20204|20124|20203.37|20123.37|10
1740230630000|2025-02-22 13:23:50|20203.49|20123.49|20203.65|20123.65|20203.68|20123.68|20203.23|20123.23|10
1740230640000|2025-02-22 13:24:00|20203.57|20123.57|20203.61|20123.61|20203.61|20123.61|20203.44|20123.44|8
1740230650000|2025-02-22 13:24:10|20203.63|20123.63|20204.59|20124.59|20204.59|20124.59|20203.61|20123.61|9
1740230660000|2025-02-22 13:24:20|20204.65|20124.65|20203.49|20123.49|20204.67|20124.67|20203.49|20123.49|10
1740230670000|2025-02-22 13:24:30|20203.88|20123.88|20203.72|20123.72|20204.08|20124.08|20203.72|20123.72|9
1740230680000|2025-02-22 13:24:40|20203.83|20123.83|20203.11|20123.11|20203.98|20123.98|20203.07|20123.07|9
1740230690000|2025-02-22 13:24:50|20203.12|20123.12|20202.76|20122.76|20203.12|20123.12|20202.76|20122.76|8
1740230700000|2025-02-22 13:25:00|20202.77|20122.77|20202.21|20122.21|20202.77|20122.77|20202.17|20122.17|7
1740230710000|2025-02-22 13:25:10|20202.06|20122.06|20201.57|20121.57|20202.06|20122.06|20201.52|20121.52|9
1740230720000|2025-02-22 13:25:20|20200.96|20120.96|20202.16|20122.16|20202.27|20122.27|20200.92|20120.92|9
1740230730000|2025-02-22 13:25:30|20201.96|20121.96|20201.8|20121.8|20201.98|20121.98|20201.8|20121.8|8
1740230740000|2025-02-22 13:25:40|20201.77|20121.77|20201.1|20121.1|20201.77|20121.77|20200.97|20120.97|9
1740230750000|2025-02-22 13:25:50|20200.87|20120.87|20200.77|20120.77|20201.22|20121.22|20200.77|20120.77|10
1740230760000|2025-02-22 13:26:00|20200.91|20120.91|20199.76|20119.76|20201.02|20121.02|20199.34|20119.34|9
1740230770000|2025-02-22 13:26:10|20199.75|20119.75|20197.19|20117.19|20200.11|20120.11|20197.19|20117.19|9
1740230780000|2025-02-22 13:26:20|20197.24|20117.24|20196.61|20116.61|20197.76|20117.76|20196.61|20116.61|9
1740230790000|2025-02-22 13:26:30|20196.53|20116.53|20195.17|20115.17|20196.53|20116.53|20195.11|20115.11|7
1740230800000|2025-02-22 13:26:40|20195.2|20115.2|20191.57|20111.57|20195.28|20115.28|20191.57|20111.57|6
1740230810000|2025-02-22 13:26:50|20191.55|20111.55|20191.16|20111.16|20191.62|20111.62|20191.16|20111.16|7
1740230820000|2025-02-22 13:27:00|20191.18|20111.18|20191.26|20111.26|20191.31|20111.31|20191.09|20111.09|8
1740230830000|2025-02-22 13:27:10|20191.07|20111.07|20191.29|20111.29|20191.52|20111.52|20190.81|20110.81|10
1740230840000|2025-02-22 13:27:20|20191.16|20111.16|20191.59|20111.59|20191.59|20111.59|20191.11|20111.11|8
1740230850000|2025-02-22 13:27:30|20191.26|20111.26|20191.23|20111.23|20191.35|20111.35|20191.22|20111.22|7
1740230860000|2025-02-22 13:27:40|20191.25|20111.25|20190.55|20110.55|20191.25|20111.25|20190.55|20110.55|8
1740230870000|2025-02-22 13:27:50|20190.5|20110.5|20189.85|20109.85|20190.5|20110.5|20189.85|20109.85|9
1740230880000|2025-02-22 13:28:00|20189.31|20109.31|20188.19|20108.19|20189.31|20109.31|20188.19|20108.19|10
1740230890000|2025-02-22 13:28:10|20188.05|20108.05|20187.04|20107.04|20188.05|20108.05|20186.81|20106.81|9
1740230900000|2025-02-22 13:28:20|20187.12|20107.12|20187.37|20107.37|20187.4|20107.4|20187.12|20107.12|9
1740230910000|2025-02-22 13:28:30|20187.36|20107.36|20186.88|20106.88|20187.37|20107.37|20186.88|20106.88|9
1740230920000|2025-02-22 13:28:40|20186.87|20106.87|20186.04|20106.04|20186.87|20106.87|20186.04|20106.04|9
1740230930000|2025-02-22 13:28:50|20185.97|20105.97|20182.73|20102.73|20185.97|20105.97|20182.73|20102.73|10
1740230940000|2025-02-22 13:29:00|20182.69|20102.69|20183.36|20103.36|20183.67|20103.67|20182.63|20102.63|10
1740230950000|2025-02-22 13:29:10|20183.18|20103.18|20182.5|20102.5|20183.18|20103.18|20182.48|20102.48|10
1740230960000|2025-02-22 13:29:20|20182.53|20102.53|20182.9|20102.9|20182.9|20102.9|20182.04|20102.04|10
1740230970000|2025-02-22 13:29:30|20182.78|20102.78|20184.46|20104.46|20184.54|20104.54|20182.78|20102.78|9
1740230980000|2025-02-22 13:29:40|20184.44|20104.44|20184.37|20104.37|20184.54|20104.54|20184.37|20104.37|6
1740230990000|2025-02-22 13:29:50|20184.36|20104.36|20180.59|20100.59|20184.36|20104.36|20180.59|20100.59|9
1740231000000|2025-02-22 13:30:00|20180.06|20100.06|20181.24|20101.24|20181.35|20101.35|20180.04|20100.04|9
1740231010000|2025-02-22 13:30:10|20181.23|20101.23|20183.68|20103.68|20183.68|20103.68|20180.93|20100.93|9
1740231020000|2025-02-22 13:30:20|20183.4|20103.4|20184.69|20104.69|20184.69|20104.69|20183.39|20103.39|10
1740231030000|2025-02-22 13:30:30|20184.84|20104.84|20184.43|20104.43|20185.11|20105.11|20184.43|20104.43|10
1740231040000|2025-02-22 13:30:40|20184.38|20104.38|20180.83|20100.83|20184.38|20104.38|20180.83|20100.83|10
1740231050000|2025-02-22 13:30:50|20180.85|20100.85|20177.76|20097.76|20180.85|20100.85|20177.73|20097.73|10
1740231060000|2025-02-22 13:31:00|20177.79|20097.79|20176.13|20096.13|20178.08|20098.08|20176.13|20096.13|9
1740231070000|2025-02-22 13:31:10|20175.33|20095.33|20169.57|20089.57|20175.33|20095.33|20169.57|20089.57|10
1740231080000|2025-02-22 13:31:20|20169.55|20089.55|20165.5|20085.5|20169.65|20089.65|20165.5|20085.5|9
1740231090000|2025-02-22 13:31:30|20165.35|20085.35|20165.71|20085.71|20165.71|20085.71|20165.3|20085.3|9
1740231100000|2025-02-22 13:31:40|20165.69|20085.69|20164.95|20084.95|20165.78|20085.78|20164.95|20084.95|9
1740231110000|2025-02-22 13:31:50|20164.68|20084.68|20160.2|20080.2|20164.68|20084.68|20160.2|20080.2|10
1740231120000|2025-02-22 13:32:00|20159.67|20079.67|20160.2|20080.2|20160.2|20080.2|20159.23|20079.23|10
1740231130000|2025-02-22 13:32:10|20160.37|20080.37|20158.62|20078.62|20160.78|20080.78|20158.62|20078.62|10
1740231140000|2025-02-22 13:32:20|20158.84|20078.84|20160.09|20080.09|20160.4|20080.4|20158.84|20078.84|10
1740231150000|2025-02-22 13:32:30|20160.11|20080.11|20160.6|20080.6|20160.6|20080.6|20160.11|20080.11|9
1740231160000|2025-02-22 13:32:40|20160.65|20080.65|20159.69|20079.69|20160.79|20080.79|20159.69|20079.69|10
1740231170000|2025-02-22 13:32:50|20159.63|20079.63|20160.86|20080.86|20161.07|20081.07|20159.24|20079.24|10
1740231180000|2025-02-22 13:33:00|20160.85|20080.85|20156.79|20076.79|20160.85|20080.85|20156.73|20076.73|10
1740231190000|2025-02-22 13:33:10|20156.76|20076.76|20153.25|20073.25|20156.76|20076.76|20153.25|20073.25|10
1740231200000|2025-02-22 13:33:20|20153.23|20073.23|20152.41|20072.41|20153.23|20073.23|20151.74|20071.74|8
1740231210000|2025-02-22 13:33:30|20152.51|20072.51|20152.38|20072.38|20152.97|20072.97|20152.38|20072.38|10
1740231220000|2025-02-22 13:33:40|20152.22|20072.22|20152|20072|20152.22|20072.22|20151.76|20071.76|10
1740231230000|2025-02-22 13:33:50|20151.94|20071.94|20149.89|20069.89|20151.96|20071.96|20149.88|20069.88|10
1740231240000|2025-02-22 13:34:00|20149.9|20069.9|20148.84|20068.84|20149.9|20069.9|20148.47|20068.47|10
1740231250000|2025-02-22 13:34:10|20149.82|20069.82|20148.17|20068.17|20150.13|20070.13|20148.17|20068.17|9
1740231260000|2025-02-22 13:34:20|20147.98|20067.98|20145.44|20065.44|20147.98|20067.98|20145.44|20065.44|9
1740231270000|2025-02-22 13:34:30|20144.74|20064.74|20145.54|20065.54|20145.54|20065.54|20144.74|20064.74|7
1740231280000|2025-02-22 13:34:40|20145.83|20065.83|20140.18|20060.18|20145.83|20065.83|20139.9|20059.9|10
1740231290000|2025-02-22 13:34:50|20140.26|20060.26|20141.6|20061.6|20141.86|20061.86|20140.26|20060.26|10
1740231300000|2025-02-22 13:35:00|20141.59|20061.59|20139.62|20059.62|20141.59|20061.59|20139.62|20059.62|9
1740231310000|2025-02-22 13:35:10|20139.63|20059.63|20139.58|20059.58|20139.64|20059.64|20139.1|20059.1|10
1740231320000|2025-02-22 13:35:20|20139.5|20059.5|20139.74|20059.74|20139.74|20059.74|20139.5|20059.5|10
1740231330000|2025-02-22 13:35:30|20140.48|20060.48|20145.34|20065.34|20145.34|20065.34|20140.48|20060.48|10
1740231340000|2025-02-22 13:35:40|20145.56|20065.56|20147.29|20067.29|20147.81|20067.81|20145.56|20065.56|10
1740231350000|2025-02-22 13:35:50|20147.36|20067.36|20148.64|20068.64|20148.64|20068.64|20147.36|20067.36|10
1740231360000|2025-02-22 13:36:00|20148.8|20068.8|20151.47|20071.47|20151.47|20071.47|20148.8|20068.8|10
1740231370000|2025-02-22 13:36:10|20152.54|20072.54|20153.35|20073.35|20153.35|20073.35|20152.39|20072.39|9
1740231380000|2025-02-22 13:36:20|20153.49|20073.49|20154.38|20074.38|20155.26|20075.26|20153.49|20073.49|10
1740231390000|2025-02-22 13:36:30|20154.36|20074.36|20153.72|20073.72|20154.36|20074.36|20153.72|20073.72|8
1740231400000|2025-02-22 13:36:40|20153.55|20073.55|20151.76|20071.76|20153.55|20073.55|20151.72|20071.72|8
1740231410000|2025-02-22 13:36:50|20151.17|20071.17|20150.75|20070.75|20151.92|20071.92|20150|20070|9
1740231420000|2025-02-22 13:37:00|20151.03|20071.03|20147.44|20067.44|20151.27|20071.27|20147.44|20067.44|9
1740231430000|2025-02-22 13:37:10|20147.45|20067.45|20141.6|20061.6|20147.47|20067.47|20141.38|20061.38|10
1740231440000|2025-02-22 13:37:20|20141.59|20061.59|20141.63|20061.63|20142.19|20062.19|20141.58|20061.58|9
1740231450000|2025-02-22 13:37:30|20141.65|20061.65|20140.13|20060.13|20141.65|20061.65|20140.13|20060.13|10
1740231460000|2025-02-22 13:37:40|20139.88|20059.88|20139.8|20059.8|20139.88|20059.88|20139.53|20059.53|10
1740231470000|2025-02-22 13:37:50|20139.83|20059.83|20140.16|20060.16|20140.45|20060.45|20139.67|20059.67|10
1740231480000|2025-02-22 13:38:00|20139.88|20059.88|20139.87|20059.87|20139.88|20059.88|20139.5|20059.5|9
1740231490000|2025-02-22 13:38:10|20139.85|20059.85|20141.07|20061.07|20141.07|20061.07|20139.8|20059.8|10
1740231500000|2025-02-22 13:38:20|20140.96|20060.96|20142.15|20062.15|20142.15|20062.15|20140.91|20060.91|8
1740231510000|2025-02-22 13:38:30|20141.94|20061.94|20143.17|20063.17|20143.17|20063.17|20141.74|20061.74|9
1740231520000|2025-02-22 13:38:40|20142.95|20062.95|20143.67|20063.67|20144.99|20064.99|20142.94|20062.94|10
1740231530000|2025-02-22 13:38:50|20143.29|20063.29|20145.73|20065.73|20145.8|20065.8|20142.96|20062.96|9
1740231540000|2025-02-22 13:39:00|20145.82|20065.82|20147.39|20067.39|20147.39|20067.39|20145.82|20065.82|10
1740231550000|2025-02-22 13:39:10|20147.41|20067.41|20148.15|20068.15|20148.31|20068.31|20147.41|20067.41|10
1740231560000|2025-02-22 13:39:20|20148.33|20068.33|20146.19|20066.19|20148.35|20068.35|20146.13|20066.13|10
1740231570000|2025-02-22 13:39:30|20146.2|20066.2|20147.08|20067.08|20147.08|20067.08|20145.82|20065.82|9
1740231580000|2025-02-22 13:39:40|20146.97|20066.97|20147.46|20067.46|20147.48|20067.48|20146.89|20066.89|10
1740231590000|2025-02-22 13:39:50|20147.47|20067.47|20147.94|20067.94|20147.94|20067.94|20147.47|20067.47|10
1740231600000|2025-02-22 13:40:00|20148.33|20068.33|20151.45|20071.45|20151.45|20071.45|20148.26|20068.26|8
1740231610000|2025-02-22 13:40:10|20151.54|20071.54|20153.49|20073.49|20153.79|20073.79|20151.54|20071.54|10
1740231620000|2025-02-22 13:40:20|20153.52|20073.52|20152.73|20072.73|20153.85|20073.85|20152.62|20072.62|10
1740231630000|2025-02-22 13:40:30|20152.6|20072.6|20152.83|20072.83|20152.83|20072.83|20152.53|20072.53|9
1740231640000|2025-02-22 13:40:40|20152.88|20072.88|20153.4|20073.4|20153.4|20073.4|20152.85|20072.85|9
1740231650000|2025-02-22 13:40:50|20154.43|20074.43|20154.54|20074.54|20154.68|20074.68|20154.43|20074.43|8
1740231660000|2025-02-22 13:41:00|20151.27|20071.27|20149.57|20069.57|20151.27|20071.27|20149.57|20069.57|10
1740231670000|2025-02-22 13:41:10|20149.24|20069.24|20146.95|20066.95|20149.24|20069.24|20146.95|20066.95|10
1740231680000|2025-02-22 13:41:20|20146.91|20066.91|20147.98|20067.98|20147.98|20067.98|20146.79|20066.79|10
1740231690000|2025-02-22 13:41:30|20147.99|20067.99|20148.35|20068.35|20148.35|20068.35|20147.1|20067.1|10
1740231700000|2025-02-22 13:41:40|20148.44|20068.44|20149.26|20069.26|20149.26|20069.26|20148.44|20068.44|9
1740231710000|2025-02-22 13:41:50|20149.25|20069.25|20149.11|20069.11|20149.25|20069.25|20148.75|20068.75|9
1740231720000|2025-02-22 13:42:00|20149.64|20069.64|20150.86|20070.86|20151.42|20071.42|20149.64|20069.64|10
1740231730000|2025-02-22 13:42:10|20150.22|20070.22|20149.32|20069.32|20150.22|20070.22|20149.32|20069.32|10
1740231740000|2025-02-22 13:42:20|20149.25|20069.25|20149.93|20069.93|20149.93|20069.93|20149.18|20069.18|10
1740231750000|2025-02-22 13:42:30|20150.58|20070.58|20150.68|20070.68|20150.99|20070.99|20150.39|20070.39|9
1740231760000|2025-02-22 13:42:40|20149.51|20069.51|20148.51|20068.51|20149.51|20069.51|20148.41|20068.41|9
1740231770000|2025-02-22 13:42:50|20148.43|20068.43|20148.23|20068.23|20148.43|20068.43|20148.23|20068.23|10
1740231780000|2025-02-22 13:43:00|20148.25|20068.25|20147.82|20067.82|20148.27|20068.27|20147.54|20067.54|9
1740231790000|2025-02-22 13:43:10|20147.85|20067.85|20147.55|20067.55|20147.87|20067.87|20147.55|20067.55|9
1740231800000|2025-02-22 13:43:20|20147.63|20067.63|20148.21|20068.21|20148.35|20068.35|20147.19|20067.19|9
1740231810000|2025-02-22 13:43:30|20148.14|20068.14|20149.53|20069.53|20149.53|20069.53|20148.14|20068.14|10
1740231820000|2025-02-22 13:43:40|20149.7|20069.7|20148.74|20068.74|20149.86|20069.86|20148.74|20068.74|8
1740231830000|2025-02-22 13:43:50|20148.58|20068.58|20144.9|20064.9|20148.58|20068.58|20144.9|20064.9|7
1740231840000|2025-02-22 13:44:00|20144.89|20064.89|20139.7|20059.7|20144.89|20064.89|20139.7|20059.7|10
1740231850000|2025-02-22 13:44:10|20139.48|20059.48|20138.95|20058.95|20139.48|20059.48|20138.16|20058.16|10
1740231860000|2025-02-22 13:44:20|20138.92|20058.92|20140.26|20060.26|20140.26|20060.26|20138.76|20058.76|10
1740231870000|2025-02-22 13:44:30|20140.25|20060.25|20140.89|20060.89|20140.89|20060.89|20140.2|20060.2|10
1740231880000|2025-02-22 13:44:40|20140.92|20060.92|20141.55|20061.55|20141.55|20061.55|20140.64|20060.64|10
1740231890000|2025-02-22 13:44:50|20141.49|20061.49|20141.84|20061.84|20141.84|20061.84|20141.49|20061.49|9
1740231900000|2025-02-22 13:45:00|20141.82|20061.82|20143.74|20063.74|20143.94|20063.94|20141.82|20061.82|9
1740231910000|2025-02-22 13:45:10|20143.62|20063.62|20142.78|20062.78|20143.67|20063.67|20142.76|20062.76|9
1740231920000|2025-02-22 13:45:20|20142.69|20062.69|20146.16|20066.16|20146.16|20066.16|20142.64|20062.64|10
1740231930000|2025-02-22 13:45:30|20146.12|20066.12|20147.01|20067.01|20147.01|20067.01|20145.85|20065.85|9
1740231940000|2025-02-22 13:45:40|20147.16|20067.16|20148.44|20068.44|20148.44|20068.44|20147.16|20067.16|9
1740231950000|2025-02-22 13:45:50|20148.32|20068.32|20148.73|20068.73|20149.1|20069.1|20148.32|20068.32|10
1740231960000|2025-02-22 13:46:00|20148.72|20068.72|20146.13|20066.13|20148.72|20068.72|20146.13|20066.13|9
1740231970000|2025-02-22 13:46:10|20146.19|20066.19|20146.13|20066.13|20146.68|20066.68|20145.99|20065.99|10
1740231980000|2025-02-22 13:46:20|20146.09|20066.09|20147.14|20067.14|20147.14|20067.14|20146.05|20066.05|9
1740231990000|2025-02-22 13:46:30|20147.18|20067.18|20146.54|20066.54|20147.5|20067.5|20146.47|20066.47|9
1740232000000|2025-02-22 13:46:40|20146.48|20066.48|20146.43|20066.43|20146.49|20066.49|20146.43|20066.43|8
1740232010000|2025-02-22 13:46:50|20146.44|20066.44|20145.16|20065.16|20146.52|20066.52|20145.16|20065.16|10
1740232020000|2025-02-22 13:47:00|20145.18|20065.18|20144.15|20064.15|20145.18|20065.18|20144.01|20064.01|10
1740232030000|2025-02-22 13:47:10|20144.1|20064.1|20143.2|20063.2|20144.11|20064.11|20143.17|20063.17|9
1740232040000|2025-02-22 13:47:20|20143.22|20063.22|20143.73|20063.73|20143.75|20063.75|20143.22|20063.22|8
1740232050000|2025-02-22 13:47:30|20144.01|20064.01|20143.66|20063.66|20144.02|20064.02|20143.63|20063.63|10
1740232060000|2025-02-22 13:47:40|20143.65|20063.65|20142.31|20062.31|20143.71|20063.71|20142.11|20062.11|9
1740232070000|2025-02-22 13:47:50|20142.35|20062.35|20143.12|20063.12|20143.12|20063.12|20142.35|20062.35|9
1740232080000|2025-02-22 13:48:00|20143.23|20063.23|20144.18|20064.18|20144.76|20064.76|20143.23|20063.23|10
1740232090000|2025-02-22 13:48:10|20144.31|20064.31|20143.84|20063.84|20144.62|20064.62|20143.84|20063.84|8
1740232100000|2025-02-22 13:48:20|20143.8|20063.8|20145.05|20065.05|20145.05|20065.05|20143.62|20063.62|9
1740232110000|2025-02-22 13:48:30|20145.52|20065.52|20147.12|20067.12|20147.12|20067.12|20145.52|20065.52|10
1740232120000|2025-02-22 13:48:40|20147.05|20067.05|20147.87|20067.87|20147.91|20067.91|20147.05|20067.05|9
1740232130000|2025-02-22 13:48:50|20147.89|20067.89|20147.15|20067.15|20147.89|20067.89|20147.15|20067.15|10
1740232140000|2025-02-22 13:49:00|20147.06|20067.06|20146.94|20066.94|20147.21|20067.21|20146.94|20066.94|9
1740232150000|2025-02-22 13:49:10|20146.85|20066.85|20147.06|20067.06|20147.07|20067.07|20146.82|20066.82|8
1740232160000|2025-02-22 13:49:20|20147.21|20067.21|20149.11|20069.11|20149.12|20069.12|20147.21|20067.21|10
1740232170000|2025-02-22 13:49:30|20149.1|20069.1|20148.48|20068.48|20149.1|20069.1|20148.26|20068.26|10
1740232180000|2025-02-22 13:49:40|20148.51|20068.51|20148.69|20068.69|20148.81|20068.81|20148.51|20068.51|8
1740232190000|2025-02-22 13:49:50|20148.77|20068.77|20149.53|20069.53|20149.76|20069.76|20148.75|20068.75|8
1740232200000|2025-02-22 13:50:00|20149.43|20069.43|20150.15|20070.15|20150.15|20070.15|20149.34|20069.34|9
1740232210000|2025-02-22 13:50:10|20150.21|20070.21|20151.46|20071.46|20151.46|20071.46|20150.21|20070.21|10
1740232220000|2025-02-22 13:50:20|20151.86|20071.86|20153.8|20073.8|20153.8|20073.8|20151.86|20071.86|10
1740232230000|2025-02-22 13:50:30|20153.46|20073.46|20153.12|20073.12|20153.46|20073.46|20153.08|20073.08|10
1740232240000|2025-02-22 13:50:40|20154.21|20074.21|20154.83|20074.83|20154.84|20074.84|20154.21|20074.21|8
1740232250000|2025-02-22 13:50:50|20154.61|20074.61|20154.56|20074.56|20154.67|20074.67|20154.56|20074.56|7
1740232260000|2025-02-22 13:51:00|20155.14|20075.14|20154.71|20074.71|20155.14|20075.14|20154.68|20074.68|9
1740232270000|2025-02-22 13:51:10|20154.7|20074.7|20155.3|20075.3|20155.3|20075.3|20154.69|20074.69|7
1740232280000|2025-02-22 13:51:20|20155.31|20075.31|20154.91|20074.91|20155.89|20075.89|20154.91|20074.91|10
1740232290000|2025-02-22 13:51:30|20154.94|20074.94|20155.98|20075.98|20155.98|20075.98|20154.92|20074.92|10
1740232300000|2025-02-22 13:51:40|20155.95|20075.95|20154.85|20074.85|20155.95|20075.95|20154.42|20074.42|9
1740232310000|2025-02-22 13:51:50|20154.8|20074.8|20154.82|20074.82|20154.87|20074.87|20154.8|20074.8|8
1740232320000|2025-02-22 13:52:00|20154.84|20074.84|20155.33|20075.33|20155.33|20075.33|20154.36|20074.36|10
1740232330000|2025-02-22 13:52:10|20155.34|20075.34|20155.76|20075.76|20155.79|20075.79|20155.34|20075.34|10
1740232340000|2025-02-22 13:52:20|20155.57|20075.57|20155.05|20075.05|20155.57|20075.57|20155.03|20075.03|10
1740232350000|2025-02-22 13:52:30|20155.2|20075.2|20154.96|20074.96|20155.2|20075.2|20154.96|20074.96|8
1740232360000|2025-02-22 13:52:40|20155.02|20075.02|20154.79|20074.79|20155.05|20075.05|20154.79|20074.79|8
1740232370000|2025-02-22 13:52:50|20154.8|20074.8|20155.02|20075.02|20155.03|20075.03|20154.62|20074.62|8
1740232380000|2025-02-22 13:53:00|20155.01|20075.01|20155.46|20075.46|20155.51|20075.51|20155.01|20075.01|8
1740232390000|2025-02-22 13:53:10|20155.09|20075.09|20153.35|20073.35|20155.09|20075.09|20153.35|20073.35|9
1740232400000|2025-02-22 13:53:20|20153.3|20073.3|20149.37|20069.37|20153.3|20073.3|20149.33|20069.33|10
1740232410000|2025-02-22 13:53:30|20149.38|20069.38|20149.28|20069.28|20149.89|20069.89|20148.97|20068.97|10
1740232420000|2025-02-22 13:53:40|20149.13|20069.13|20149.02|20069.02|20149.47|20069.47|20149.02|20069.02|10
1740232430000|2025-02-22 13:53:50|20148.94|20068.94|20148.12|20068.12|20149.33|20069.33|20148.12|20068.12|10
1740232440000|2025-02-22 13:54:00|20147.74|20067.74|20146.2|20066.2|20147.75|20067.75|20146.2|20066.2|10
1740232450000|2025-02-22 13:54:10|20146.26|20066.26|20146.4|20066.4|20146.5|20066.5|20145.85|20065.85|10
1740232460000|2025-02-22 13:54:20|20146.14|20066.14|20145.83|20065.83|20146.15|20066.15|20145.53|20065.53|10
1740232470000|2025-02-22 13:54:30|20145.88|20065.88|20145.54|20065.54|20145.88|20065.88|20145.54|20065.54|9
1740232480000|2025-02-22 13:54:40|20145.49|20065.49|20143.37|20063.37|20145.49|20065.49|20143.37|20063.37|9
1740232490000|2025-02-22 13:54:50|20143.26|20063.26|20141.91|20061.91|20143.26|20063.26|20141.91|20061.91|8
1740232500000|2025-02-22 13:55:00|20141.52|20061.52|20142.56|20062.56|20142.56|20062.56|20140.69|20060.69|10
1740232510000|2025-02-22 13:55:10|20142.64|20062.64|20144.64|20064.64|20144.64|20064.64|20142.64|20062.64|10
1740232520000|2025-02-22 13:55:20|20145.01|20065.01|20144.21|20064.21|20145.35|20065.35|20144.21|20064.21|10
1740232530000|2025-02-22 13:55:30|20144.19|20064.19|20144.11|20064.11|20144.19|20064.19|20143.81|20063.81|9
1740232540000|2025-02-22 13:55:40|20144.18|20064.18|20138.75|20058.75|20144.25|20064.25|20138.75|20058.75|10
1740232550000|2025-02-22 13:55:50|20138.7|20058.7|20129.78|20049.78|20139.45|20059.45|20129.29|20049.29|10
1740232560000|2025-02-22 13:56:00|20130.08|20050.08|20124.41|20044.41|20130.08|20050.08|20123.83|20043.83|10
1740232570000|2025-02-22 13:56:10|20124.67|20044.67|20123.42|20043.42|20124.88|20044.88|20122.88|20042.88|10
1740232580000|2025-02-22 13:56:20|20123.45|20043.45|20122.74|20042.74|20123.49|20043.49|20122.02|20042.02|10
1740232590000|2025-02-22 13:56:30|20122.75|20042.75|20121.57|20041.57|20123.11|20043.11|20121.57|20041.57|9
1740232600000|2025-02-22 13:56:40|20121.58|20041.58|20123.88|20043.88|20123.91|20043.91|20121.58|20041.58|10
1740232610000|2025-02-22 13:56:50|20124.15|20044.15|20125.43|20045.43|20125.43|20045.43|20124.15|20044.15|9
1740232620000|2025-02-22 13:57:00|20125.77|20045.77|20130.25|20050.25|20130.25|20050.25|20125.77|20045.77|10
1740232630000|2025-02-22 13:57:10|20130.55|20050.55|20131.88|20051.88|20132.18|20052.18|20130.55|20050.55|10
1740232640000|2025-02-22 13:57:20|20131.9|20051.9|20131.55|20051.55|20131.9|20051.9|20131.1|20051.1|10
1740232650000|2025-02-22 13:57:30|20131.74|20051.74|20132.61|20052.61|20132.88|20052.88|20131.74|20051.74|8
1740232660000|2025-02-22 13:57:40|20133.08|20053.08|20131.77|20051.77|20133.08|20053.08|20131.25|20051.25|10
1740232670000|2025-02-22 13:57:50|20131.84|20051.84|20133.42|20053.42|20133.42|20053.42|20131.8|20051.8|10
1740232680000|2025-02-22 13:58:00|20133.4|20053.4|20133.17|20053.17|20133.49|20053.49|20133.17|20053.17|9
1740232690000|2025-02-22 13:58:10|20133.2|20053.2|20132.89|20052.89|20133.51|20053.51|20132.87|20052.87|10
1740232700000|2025-02-22 13:58:20|20132.41|20052.41|20132|20052|20132.41|20052.41|20131.89|20051.89|10
1740232710000|2025-02-22 13:58:30|20132.28|20052.28|20131.74|20051.74|20132.84|20052.84|20131.52|20051.52|10
1740232720000|2025-02-22 13:58:40|20131.93|20051.93|20131.83|20051.83|20131.93|20051.93|20131.77|20051.77|9
1740232730000|2025-02-22 13:58:50|20131.67|20051.67|20128.47|20048.47|20131.67|20051.67|20128.47|20048.47|10
1740232740000|2025-02-22 13:59:00|20128.54|20048.54|20127.76|20047.76|20128.72|20048.72|20127.76|20047.76|9
1740232750000|2025-02-22 13:59:10|20128.22|20048.22|20128.31|20048.31|20128.42|20048.42|20128.19|20048.19|9
1740232760000|2025-02-22 13:59:20|20128.11|20048.11|20127.4|20047.4|20128.11|20048.11|20127.4|20047.4|9
1740232770000|2025-02-22 13:59:30|20127.34|20047.34|20127.3|20047.3|20127.34|20047.34|20126.86|20046.86|9
1740232780000|2025-02-22 13:59:40|20127.13|20047.13|20125.79|20045.79|20127.13|20047.13|20125.79|20045.79|9
1740232790000|2025-02-22 13:59:50|20123.66|20043.66|20123.56|20043.56|20123.66|20043.66|20123.35|20043.35|9
1740232800000|2025-02-22 14:00:00|20123.41|20043.41|20124.43|20044.43|20124.56|20044.56|20123.41|20043.41|10
1740232810000|2025-02-22 14:00:10|20124.31|20044.31|20124.23|20044.23|20125.76|20045.76|20124.23|20044.23|10
1740232820000|2025-02-22 14:00:20|20124.19|20044.19|20125.18|20045.18|20125.18|20045.18|20124.16|20044.16|10
1740232830000|2025-02-22 14:00:30|20124.9|20044.9|20126.54|20046.54|20126.54|20046.54|20124.9|20044.9|9
1740232840000|2025-02-22 14:00:40|20126.62|20046.62|20128.83|20048.83|20129.03|20049.03|20126.62|20046.62|10
1740232850000|2025-02-22 14:00:50|20128.84|20048.84|20129.39|20049.39|20129.39|20049.39|20128.84|20048.84|10
1740232860000|2025-02-22 14:01:00|20129.47|20049.47|20131.03|20051.03|20131.03|20051.03|20129.47|20049.47|8
1740232870000|2025-02-22 14:01:10|20131.49|20051.49|20132.05|20052.05|20132.73|20052.73|20130.88|20050.88|10
1740232880000|2025-02-22 14:01:20|20131.74|20051.74|20132.21|20052.21|20132.21|20052.21|20131.74|20051.74|8
1740232890000|2025-02-22 14:01:30|20132.57|20052.57|20131.88|20051.88|20132.72|20052.72|20131.88|20051.88|10
1740232900000|2025-02-22 14:01:40|20132.16|20052.16|20131.87|20051.87|20132.27|20052.27|20131.87|20051.87|10
1740232910000|2025-02-22 14:01:50|20131.83|20051.83|20132.51|20052.51|20132.51|20052.51|20131.6|20051.6|10
1740232920000|2025-02-22 14:02:00|20132.63|20052.63|20133.57|20053.57|20133.57|20053.57|20132.46|20052.46|10
1740232930000|2025-02-22 14:02:10|20134.06|20054.06|20132.94|20052.94|20134.39|20054.39|20132.94|20052.94|9
1740232940000|2025-02-22 14:02:20|20132.81|20052.81|20131.78|20051.78|20132.81|20052.81|20130.02|20050.02|9
1740232950000|2025-02-22 14:02:30|20133.49|20053.49|20134.36|20054.36|20134.44|20054.44|20133.39|20053.39|9
1740232960000|2025-02-22 14:02:40|20134.68|20054.68|20135.6|20055.6|20135.78|20055.78|20134.68|20054.68|10
1740232970000|2025-02-22 14:02:50|20135.58|20055.58|20135.17|20055.17|20135.58|20055.58|20135.1|20055.1|8
1740232980000|2025-02-22 14:03:00|20135.19|20055.19|20135.92|20055.92|20136.11|20056.11|20135.16|20055.16|10
1740232990000|2025-02-22 14:03:10|20136.11|20056.11|20136.35|20056.35|20136.46|20056.46|20135.96|20055.96|9
1740233000000|2025-02-22 14:03:20|20136.37|20056.37|20137.41|20057.41|20137.41|20057.41|20136.05|20056.05|10
1740233010000|2025-02-22 14:03:30|20137.27|20057.27|20137.46|20057.46|20137.61|20057.61|20136.87|20056.87|9
1740233020000|2025-02-22 14:03:40|20137.41|20057.41|20135.87|20055.87|20137.41|20057.41|20135.87|20055.87|9
1740233030000|2025-02-22 14:03:50|20135.75|20055.75|20135.28|20055.28|20135.75|20055.75|20135.28|20055.28|7
1740233040000|2025-02-22 14:04:00|20135.3|20055.3|20136.5|20056.5|20136.5|20056.5|20135.3|20055.3|8
1740233050000|2025-02-22 14:04:10|20136.51|20056.51|20137.08|20057.08|20137.08|20057.08|20136.51|20056.51|9
1740233060000|2025-02-22 14:04:20|20137.06|20057.06|20140.01|20060.01|20140.01|20060.01|20137.06|20057.06|8
1740233070000|2025-02-22 14:04:30|20140.68|20060.68|20140.89|20060.89|20141.1|20061.1|20140.68|20060.68|10
1740233080000|2025-02-22 14:04:40|20140.95|20060.95|20142.18|20062.18|20142.18|20062.18|20140.9|20060.9|9
1740233090000|2025-02-22 14:04:50|20142.25|20062.25|20142.06|20062.06|20142.69|20062.69|20142.06|20062.06|10
1740233100000|2025-02-22 14:05:00|20142.02|20062.02|20143.31|20063.31|20143.31|20063.31|20141.99|20061.99|9
1740233110000|2025-02-22 14:05:10|20144.79|20064.79|20145.43|20065.43|20145.43|20065.43|20144.62|20064.62|9
1740233120000|2025-02-22 14:05:20|20146.13|20066.13|20146.21|20066.21|20146.74|20066.74|20145.79|20065.79|10
1740233130000|2025-02-22 14:05:30|20146.03|20066.03|20145.85|20065.85|20146.03|20066.03|20145.85|20065.85|8
1740233140000|2025-02-22 14:05:40|20147.01|20067.01|20148.18|20068.18|20148.2|20068.2|20147.01|20067.01|10
1740233150000|2025-02-22 14:05:50|20149.62|20069.62|20149.81|20069.81|20149.87|20069.87|20149.62|20069.62|9
1740233160000|2025-02-22 14:06:00|20149.79|20069.79|20149.5|20069.5|20150.22|20070.22|20149.5|20069.5|10
1740233170000|2025-02-22 14:06:10|20149.47|20069.47|20150.74|20070.74|20150.74|20070.74|20149.46|20069.46|10
1740233180000|2025-02-22 14:06:20|20150.71|20070.71|20152.89|20072.89|20152.89|20072.89|20150.71|20070.71|10
1740233190000|2025-02-22 14:06:30|20153.2|20073.2|20158.84|20078.84|20158.84|20078.84|20153.2|20073.2|9
1740233200000|2025-02-22 14:06:40|20159.04|20079.04|20163.89|20083.89|20163.89|20083.89|20159.04|20079.04|9
1740233210000|2025-02-22 14:06:50|20165.7|20085.7|20166.33|20086.33|20166.33|20086.33|20165.7|20085.7|9
1740233220000|2025-02-22 14:07:00|20166.35|20086.35|20168.54|20088.54|20168.54|20088.54|20166.35|20086.35|9
1740233230000|2025-02-22 14:07:10|20168.48|20088.48|20173.62|20093.62|20173.62|20093.62|20168.35|20088.35|10
1740233240000|2025-02-22 14:07:20|20173.69|20093.69|20173.37|20093.37|20173.77|20093.77|20173.37|20093.37|9
1740233250000|2025-02-22 14:07:30|20173.31|20093.31|20172.62|20092.62|20173.35|20093.35|20172.62|20092.62|8
1740233260000|2025-02-22 14:07:40|20172.18|20092.18|20170.81|20090.81|20172.18|20092.18|20170.73|20090.73|10
1740233270000|2025-02-22 14:07:50|20170.72|20090.72|20170.41|20090.41|20170.72|20090.72|20170.05|20090.05|10
1740233280000|2025-02-22 14:08:00|20170.79|20090.79|20170.96|20090.96|20171.07|20091.07|20170.79|20090.79|9
1740233290000|2025-02-22 14:08:10|20170.94|20090.94|20169.57|20089.57|20170.94|20090.94|20169.46|20089.46|10
1740233300000|2025-02-22 14:08:20|20169.4|20089.4|20169.26|20089.26|20169.4|20089.4|20169.26|20089.26|9
1740233310000|2025-02-22 14:08:30|20169.24|20089.24|20167.71|20087.71|20169.31|20089.31|20167.7|20087.7|10
1740233320000|2025-02-22 14:08:40|20166.91|20086.91|20165.87|20085.87|20166.91|20086.91|20165.87|20085.87|9
1740233330000|2025-02-22 14:08:50|20165.89|20085.89|20165.37|20085.37|20165.92|20085.92|20165.37|20085.37|10
1740233340000|2025-02-22 14:09:00|20165.34|20085.34|20165.95|20085.95|20166.04|20086.04|20165.34|20085.34|8
1740233350000|2025-02-22 14:09:10|20165.47|20085.47|20163.89|20083.89|20165.6|20085.6|20163.85|20083.85|9
1740233360000|2025-02-22 14:09:20|20163.44|20083.44|20163.47|20083.47|20163.49|20083.49|20163.44|20083.44|6
1740233370000|2025-02-22 14:09:30|20163.49|20083.49|20163.89|20083.89|20163.89|20083.89|20163.38|20083.38|9
1740233380000|2025-02-22 14:09:40|20163.99|20083.99|20163.98|20083.98|20164.01|20084.01|20163.8|20083.8|10
1740233390000|2025-02-22 14:09:50|20164.11|20084.11|20164.36|20084.36|20164.36|20084.36|20164.05|20084.05|4
1740233400000|2025-02-22 14:10:00|20164.47|20084.47|20166|20086|20166.01|20086.01|20164.47|20084.47|8
1740233410000|2025-02-22 14:10:10|20165.95|20085.95|20166.55|20086.55|20166.55|20086.55|20165.88|20085.88|9
1740233420000|2025-02-22 14:10:20|20166.58|20086.58|20166.55|20086.55|20166.74|20086.74|20166.4|20086.4|9
1740233430000|2025-02-22 14:10:30|20166.56|20086.56|20166.55|20086.55|20166.83|20086.83|20166.53|20086.53|8
1740233440000|2025-02-22 14:10:40|20166.53|20086.53|20165.72|20085.72|20166.53|20086.53|20165.59|20085.59|8
1740233450000|2025-02-22 14:10:50|20165.64|20085.64|20166.3|20086.3|20166.3|20086.3|20165.64|20085.64|9
1740233460000|2025-02-22 14:11:00|20166.36|20086.36|20167.68|20087.68|20167.68|20087.68|20166.36|20086.36|8
1740233470000|2025-02-22 14:11:10|20168.17|20088.17|20171.25|20091.25|20171.25|20091.25|20168.17|20088.17|9
1740233480000|2025-02-22 14:11:20|20171.3|20091.3|20172.34|20092.34|20172.34|20092.34|20171.28|20091.28|9
1740233490000|2025-02-22 14:11:30|20172.45|20092.45|20172.39|20092.39|20172.54|20092.54|20172.3|20092.3|8
1740233500000|2025-02-22 14:11:40|20172.4|20092.4|20172.12|20092.12|20172.42|20092.42|20172.12|20092.12|8
1740233510000|2025-02-22 14:11:50|20169.95|20089.95|20169.01|20089.01|20169.95|20089.95|20169.01|20089.01|7
1740233520000|2025-02-22 14:12:00|20168.83|20088.83|20167.13|20087.13|20168.83|20088.83|20166.94|20086.94|9
1740233530000|2025-02-22 14:12:10|20167.25|20087.25|20165.76|20085.76|20167.28|20087.28|20165.76|20085.76|9
1740233540000|2025-02-22 14:12:20|20165.74|20085.74|20164.95|20084.95|20165.74|20085.74|20164.74|20084.74|7
1740233550000|2025-02-22 14:12:30|20165.87|20085.87|20164.74|20084.74|20165.87|20085.87|20164.74|20084.74|9
1740233560000|2025-02-22 14:12:40|20162.63|20082.63|20161.63|20081.63|20162.63|20082.63|20161.59|20081.59|10
1740233570000|2025-02-22 14:12:50|20161.71|20081.71|20161.57|20081.57|20161.88|20081.88|20161.57|20081.57|8
1740233580000|2025-02-22 14:13:00|20161.53|20081.53|20160.62|20080.62|20161.53|20081.53|20160.62|20080.62|3
1740233590000|2025-02-22 14:13:10|20160.58|20080.58|20163.36|20083.36|20163.36|20083.36|20160.58|20080.58|10
1740233600000|2025-02-22 14:13:20|20163.43|20083.43|20163.3|20083.3|20163.43|20083.43|20163.3|20083.3|9
1740233610000|2025-02-22 14:13:30|20163.29|20083.29|20163.33|20083.33|20163.33|20083.33|20163.25|20083.25|7
1740233620000|2025-02-22 14:13:40|20162.81|20082.81|20161.62|20081.62|20162.81|20082.81|20161.62|20081.62|6
1740233630000|2025-02-22 14:13:50|20161.41|20081.41|20160.77|20080.77|20161.41|20081.41|20160.77|20080.77|10
1740233640000|2025-02-22 14:14:00|20160.75|20080.75|20158.54|20078.54|20160.76|20080.76|20158.54|20078.54|8
1740233650000|2025-02-22 14:14:10|20158.23|20078.23|20157.3|20077.3|20158.23|20078.23|20155.91|20075.91|9
1740233660000|2025-02-22 14:14:20|20157.32|20077.32|20158.24|20078.24|20158.26|20078.26|20157.32|20077.32|7
1740233670000|2025-02-22 14:14:30|20158.25|20078.25|20155.53|20075.53|20158.29|20078.29|20155.53|20075.53|10
1740233680000|2025-02-22 14:14:40|20154.88|20074.88|20149.39|20069.39|20154.88|20074.88|20149.39|20069.39|9
1740233690000|2025-02-22 14:14:50|20149.27|20069.27|20149.57|20069.57|20149.58|20069.58|20149.27|20069.27|10
1740233700000|2025-02-22 14:15:00|20148.6|20068.6|20149.32|20069.32|20149.32|20069.32|20148.42|20068.42|9
1740233710000|2025-02-22 14:15:10|20149.1|20069.1|20151.19|20071.19|20151.19|20071.19|20149.1|20069.1|10
1740233720000|2025-02-22 14:15:20|20152.14|20072.14|20151.37|20071.37|20152.14|20072.14|20150|20070|9
1740233730000|2025-02-22 14:15:30|20151.4|20071.4|20149.58|20069.58|20151.4|20071.4|20149.58|20069.58|9
1740233740000|2025-02-22 14:15:40|20149.64|20069.64|20149.83|20069.83|20149.93|20069.93|20149.64|20069.64|8
1740233750000|2025-02-22 14:15:50|20149.84|20069.84|20151.69|20071.69|20151.97|20071.97|20149.84|20069.84|9
1740233760000|2025-02-22 14:16:00|20151.7|20071.7|20153.7|20073.7|20153.7|20073.7|20151.69|20071.69|10
1740233770000|2025-02-22 14:16:10|20154.78|20074.78|20154.8|20074.8|20155.06|20075.06|20154.78|20074.78|10
1740233780000|2025-02-22 14:16:20|20155.9|20075.9|20155.59|20075.59|20156.08|20076.08|20155.59|20075.59|8
1740233790000|2025-02-22 14:16:30|20155.51|20075.51|20159.6|20079.6|20159.6|20079.6|20155.51|20075.51|9
1740233800000|2025-02-22 14:16:40|20159.73|20079.73|20160.9|20080.9|20160.9|20080.9|20159.42|20079.42|9
1740233810000|2025-02-22 14:16:50|20160.98|20080.98|20164.23|20084.23|20164.23|20084.23|20160.23|20080.23|10
1740233820000|2025-02-22 14:17:00|20164.11|20084.11|20163.34|20083.34|20164.11|20084.11|20163.34|20083.34|7
1740233830000|2025-02-22 14:17:10|20163.46|20083.46|20164.07|20084.07|20164.23|20084.23|20163.46|20083.46|10
1740233840000|2025-02-22 14:17:20|20164.31|20084.31|20161.2|20081.2|20164.31|20084.31|20161.2|20081.2|9
1740233850000|2025-02-22 14:17:30|20160.83|20080.83|20159.13|20079.13|20160.91|20080.91|20159.06|20079.06|10
1740233860000|2025-02-22 14:17:40|20159.11|20079.11|20158.32|20078.32|20159.11|20079.11|20158.25|20078.25|9
1740233870000|2025-02-22 14:17:50|20158.91|20078.91|20159.36|20079.36|20159.36|20079.36|20158.79|20078.79|10
1740233880000|2025-02-22 14:18:00|20159.45|20079.45|20158.83|20078.83|20159.45|20079.45|20158.79|20078.79|9
1740233890000|2025-02-22 14:18:10|20158.74|20078.74|20159.19|20079.19|20159.19|20079.19|20158.74|20078.74|9
1740233900000|2025-02-22 14:18:20|20159.43|20079.43|20160.06|20080.06|20160.57|20080.57|20159.43|20079.43|10
1740233910000|2025-02-22 14:18:30|20160.03|20080.03|20160.41|20080.41|20160.41|20080.41|20160.03|20080.03|6
1740233920000|2025-02-22 14:18:40|20160.67|20080.67|20163.23|20083.23|20163.23|20083.23|20160.67|20080.67|10
1740233930000|2025-02-22 14:18:50|20163.53|20083.53|20165|20085|20165|20085|20163.53|20083.53|9
1740233940000|2025-02-22 14:19:00|20164.96|20084.96|20163.26|20083.26|20164.96|20084.96|20163.26|20083.26|10
1740233950000|2025-02-22 14:19:10|20163.17|20083.17|20164.67|20084.67|20164.67|20084.67|20163.17|20083.17|9
1740233960000|2025-02-22 14:19:20|20164.81|20084.81|20165.22|20085.22|20165.22|20085.22|20164.81|20084.81|8
1740233970000|2025-02-22 14:19:30|20165.23|20085.23|20165.43|20085.43|20165.43|20085.43|20164.61|20084.61|9
1740233980000|2025-02-22 14:19:40|20165.31|20085.31|20165.65|20085.65|20165.89|20085.89|20164.98|20084.98|10
1740233990000|2025-02-22 14:19:50|20165.67|20085.67|20165.73|20085.73|20165.89|20085.89|20165.67|20085.67|10
1740234000000|2025-02-22 14:20:00|20165.72|20085.72|20165.31|20085.31|20165.72|20085.72|20165.22|20085.22|9
1740234010000|2025-02-22 14:20:10|20165.52|20085.52|20165.9|20085.9|20166|20086|20165.39|20085.39|9
1740234020000|2025-02-22 14:20:20|20165.83|20085.83|20168.83|20088.83|20168.83|20088.83|20165.83|20085.83|10
1740234030000|2025-02-22 14:20:30|20168.91|20088.91|20169.02|20089.02|20169.62|20089.62|20168.87|20088.87|9
1740234040000|2025-02-22 14:20:40|20169.25|20089.25|20169.75|20089.75|20169.75|20089.75|20169.21|20089.21|9
1740234050000|2025-02-22 14:20:50|20168.99|20088.99|20168.89|20088.89|20169|20089|20168.61|20088.61|10
1740234060000|2025-02-22 14:21:00|20169.47|20089.47|20170.31|20090.31|20170.31|20090.31|20169.47|20089.47|10
1740234070000|2025-02-22 14:21:10|20170.28|20090.28|20172.02|20092.02|20172.07|20092.07|20170.28|20090.28|9
1740234080000|2025-02-22 14:21:20|20172.06|20092.06|20171.83|20091.83|20172.06|20092.06|20171.83|20091.83|9
1740234090000|2025-02-22 14:21:30|20171.85|20091.85|20172.27|20092.27|20172.31|20092.31|20171.1|20091.1|10
1740234100000|2025-02-22 14:21:40|20172.75|20092.75|20177.41|20097.41|20177.41|20097.41|20172.75|20092.75|10
1740234110000|2025-02-22 14:21:50|20177.62|20097.62|20179.72|20099.72|20180.24|20100.24|20177.62|20097.62|9
1740234120000|2025-02-22 14:22:00|20179.83|20099.83|20178.25|20098.25|20179.85|20099.85|20178.25|20098.25|10
1740234130000|2025-02-22 14:22:10|20178.16|20098.16|20177.27|20097.27|20178.16|20098.16|20176.8|20096.8|10
1740234140000|2025-02-22 14:22:20|20177.34|20097.34|20177.23|20097.23|20177.83|20097.83|20177.2|20097.2|9
1740234150000|2025-02-22 14:22:30|20177.19|20097.19|20177.19|20097.19|20177.27|20097.27|20177.03|20097.03|9
1740234160000|2025-02-22 14:22:40|20177.41|20097.41|20178|20098|20178|20098|20177.41|20097.41|10
1740234170000|2025-02-22 14:22:50|20177.98|20097.98|20178.95|20098.95|20179.19|20099.19|20177.98|20097.98|6
1740234180000|2025-02-22 14:23:00|20178.94|20098.94|20177.83|20097.83|20179.12|20099.12|20177.83|20097.83|10
1740234190000|2025-02-22 14:23:10|20177.78|20097.78|20176.82|20096.82|20177.78|20097.78|20176.82|20096.82|9
1740234200000|2025-02-22 14:23:20|20176.77|20096.77|20173.46|20093.46|20176.77|20096.77|20173.46|20093.46|9
1740234210000|2025-02-22 14:23:30|20173.47|20093.47|20173.06|20093.06|20173.47|20093.47|20172.8|20092.8|8
1740234220000|2025-02-22 14:23:40|20173.08|20093.08|20173.99|20093.99|20173.99|20093.99|20173.08|20093.08|9
1740234230000|2025-02-22 14:23:50|20174.03|20094.03|20173.33|20093.33|20174.03|20094.03|20173.33|20093.33|10
1740234240000|2025-02-22 14:24:00|20172.81|20092.81|20173.05|20093.05|20173.05|20093.05|20172.7|20092.7|10
1740234250000|2025-02-22 14:24:10|20172.99|20092.99|20172.17|20092.17|20172.99|20092.99|20172.02|20092.02|9
1740234260000|2025-02-22 14:24:20|20172.16|20092.16|20173.12|20093.12|20173.12|20093.12|20172.16|20092.16|10
1740234270000|2025-02-22 14:24:30|20173.14|20093.14|20173.91|20093.91|20173.91|20093.91|20173.11|20093.11|10
1740234280000|2025-02-22 14:24:40|20172.15|20092.15|20170.65|20090.65|20172.15|20092.15|20170.65|20090.65|9
1740234290000|2025-02-22 14:24:50|20170.73|20090.73|20170.45|20090.45|20170.73|20090.73|20170.24|20090.24|7
1740234300000|2025-02-22 14:25:00|20170.29|20090.29|20172.09|20092.09|20172.09|20092.09|20170.29|20090.29|9
1740234310000|2025-02-22 14:25:10|20172.22|20092.22|20173.71|20093.71|20173.71|20093.71|20172.22|20092.22|9
1740234320000|2025-02-22 14:25:20|20174.1|20094.1|20173.71|20093.71|20174.58|20094.58|20173.71|20093.71|9
1740234330000|2025-02-22 14:25:30|20173.68|20093.68|20173.62|20093.62|20173.85|20093.85|20173.52|20093.52|7
1740234340000|2025-02-22 14:25:40|20174.65|20094.65|20174.59|20094.59|20174.65|20094.65|20174.45|20094.45|9
1740234350000|2025-02-22 14:25:50|20174.58|20094.58|20174.29|20094.29|20175.11|20095.11|20174.29|20094.29|10
1740234360000|2025-02-22 14:26:00|20174.33|20094.33|20174.06|20094.06|20174.33|20094.33|20173.87|20093.87|9
1740234370000|2025-02-22 14:26:10|20174.01|20094.01|20172.16|20092.16|20174.01|20094.01|20172.16|20092.16|9
1740234380000|2025-02-22 14:26:20|20172.15|20092.15|20171.67|20091.67|20172.15|20092.15|20171.39|20091.39|9
1740234390000|2025-02-22 14:26:30|20171.5|20091.5|20168.94|20088.94|20171.5|20091.5|20168.86|20088.86|9
1740234400000|2025-02-22 14:26:40|20168.84|20088.84|20163.41|20083.41|20168.84|20088.84|20163.41|20083.41|10
1740234410000|2025-02-22 14:26:50|20163.35|20083.35|20163.56|20083.56|20163.81|20083.81|20163.35|20083.35|10
1740234420000|2025-02-22 14:27:00|20162.96|20082.96|20162.31|20082.31|20162.96|20082.96|20162.31|20082.31|8
1740234430000|2025-02-22 14:27:10|20162.34|20082.34|20161.57|20081.57|20162.34|20082.34|20161.57|20081.57|8
1740234440000|2025-02-22 14:27:20|20161.3|20081.3|20162.13|20082.13|20162.23|20082.23|20161.29|20081.29|9
1740234450000|2025-02-22 14:27:30|20162.59|20082.59|20160.5|20080.5|20162.59|20082.59|20160.5|20080.5|10
1740234460000|2025-02-22 14:27:40|20159.82|20079.82|20160.65|20080.65|20160.65|20080.65|20158.52|20078.52|6
1740234470000|2025-02-22 14:27:50|20160.66|20080.66|20162.76|20082.76|20162.76|20082.76|20160.66|20080.66|9
1740234480000|2025-02-22 14:28:00|20162.78|20082.78|20163.9|20083.9|20163.9|20083.9|20162.74|20082.74|10
1740234490000|2025-02-22 14:28:10|20164.15|20084.15|20165.21|20085.21|20165.21|20085.21|20164.13|20084.13|9
1740234500000|2025-02-22 14:28:20|20165.32|20085.32|20166.38|20086.38|20166.42|20086.42|20165.32|20085.32|10
1740234510000|2025-02-22 14:28:30|20166.23|20086.23|20165.79|20085.79|20166.23|20086.23|20165.78|20085.78|7
1740234520000|2025-02-22 14:28:40|20165.58|20085.58|20163.65|20083.65|20165.58|20085.58|20162.78|20082.78|9
1740234530000|2025-02-22 14:28:50|20163.66|20083.66|20163.73|20083.73|20164.05|20084.05|20163.58|20083.58|10
1740234540000|2025-02-22 14:29:00|20163.65|20083.65|20163.42|20083.42|20163.65|20083.65|20163.38|20083.38|10
1740234550000|2025-02-22 14:29:10|20163.83|20083.83|20171.59|20091.59|20171.59|20091.59|20163.83|20083.83|9
1740234560000|2025-02-22 14:29:20|20172.39|20092.39|20172.83|20092.83|20173.98|20093.98|20172.34|20092.34|10
1740234570000|2025-02-22 14:29:30|20172.8|20092.8|20172.55|20092.55|20172.84|20092.84|20172.55|20092.55|9
1740234580000|2025-02-22 14:29:40|20172.53|20092.53|20173|20093|20173.07|20093.07|20172.28|20092.28|10
1740234590000|2025-02-22 14:29:50|20173.01|20093.01|20173.13|20093.13|20173.2|20093.2|20173.01|20093.01|10
1740234600000|2025-02-22 14:30:00|20173.23|20093.23|20173.16|20093.16|20173.23|20093.23|20173.16|20093.16|8
1740234610000|2025-02-22 14:30:10|20173.24|20093.24|20172.71|20092.71|20173.32|20093.32|20172.71|20092.71|10
1740234620000|2025-02-22 14:30:20|20172.75|20092.75|20178.62|20098.62|20178.62|20098.62|20172.32|20092.32|10
1740234630000|2025-02-22 14:30:30|20179.07|20099.07|20178.48|20098.48|20179.75|20099.75|20178.48|20098.48|10
1740234640000|2025-02-22 14:30:40|20178.41|20098.41|20178.31|20098.31|20178.41|20098.41|20178.25|20098.25|9
1740234650000|2025-02-22 14:30:50|20178.3|20098.3|20177.26|20097.26|20178.3|20098.3|20177.26|20097.26|10
1740234660000|2025-02-22 14:31:00|20177.44|20097.44|20175.87|20095.87|20177.44|20097.44|20175.87|20095.87|7
1740234670000|2025-02-22 14:31:10|20175.86|20095.86|20174.99|20094.99|20175.86|20095.86|20174.25|20094.25|9
1740234680000|2025-02-22 14:31:20|20174.8|20094.8|20174.44|20094.44|20174.8|20094.8|20174.12|20094.12|10
1740234690000|2025-02-22 14:31:30|20174.26|20094.26|20172.25|20092.25|20174.71|20094.71|20172.25|20092.25|10
1740234700000|2025-02-22 14:31:40|20172.17|20092.17|20172.97|20092.97|20172.97|20092.97|20171.96|20091.96|10
1740234710000|2025-02-22 14:31:50|20173.18|20093.18|20175.41|20095.41|20175.41|20095.41|20173.18|20093.18|9
1740234720000|2025-02-22 14:32:00|20175.42|20095.42|20173.85|20093.85|20175.47|20095.47|20173.85|20093.85|8
1740234730000|2025-02-22 14:32:10|20172.93|20092.93|20172.46|20092.46|20173.03|20093.03|20172.43|20092.43|10
1740234740000|2025-02-22 14:32:20|20172.36|20092.36|20173.24|20093.24|20173.27|20093.27|20171.99|20091.99|10
1740234750000|2025-02-22 14:32:30|20173.28|20093.28|20174.07|20094.07|20174.23|20094.23|20173.28|20093.28|8
1740234760000|2025-02-22 14:32:40|20174.09|20094.09|20173.87|20093.87|20174.09|20094.09|20173.87|20093.87|9
1740234770000|2025-02-22 14:32:50|20173.91|20093.91|20174.87|20094.87|20175.12|20095.12|20173.91|20093.91|9
1740234780000|2025-02-22 14:33:00|20174.48|20094.48|20172.49|20092.49|20174.48|20094.48|20172.49|20092.49|10
1740234790000|2025-02-22 14:33:10|20172.51|20092.51|20172.24|20092.24|20172.52|20092.52|20172.05|20092.05|9
1740234800000|2025-02-22 14:33:20|20172.23|20092.23|20169.05|20089.05|20172.23|20092.23|20169.05|20089.05|10
1740234810000|2025-02-22 14:33:30|20168.57|20088.57|20166.02|20086.02|20168.57|20088.57|20165.9|20085.9|10
1740234820000|2025-02-22 14:33:40|20166.06|20086.06|20166.44|20086.44|20166.89|20086.89|20166.06|20086.06|9
1740234830000|2025-02-22 14:33:50|20166.37|20086.37|20165.56|20085.56|20166.37|20086.37|20165.46|20085.46|9
1740234840000|2025-02-22 14:34:00|20165.71|20085.71|20159.32|20079.32|20165.73|20085.73|20159.32|20079.32|10
1740234850000|2025-02-22 14:34:10|20159.06|20079.06|20154.58|20074.58|20159.06|20079.06|20154.58|20074.58|10
1740234860000|2025-02-22 14:34:20|20154.53|20074.53|20152.79|20072.79|20154.53|20074.53|20152.79|20072.79|9
1740234870000|2025-02-22 14:34:30|20152.72|20072.72|20148.66|20068.66|20152.72|20072.72|20148.53|20068.53|9
1740234880000|2025-02-22 14:34:40|20148.68|20068.68|20147.42|20067.42|20148.68|20068.68|20147.42|20067.42|10
1740234890000|2025-02-22 14:34:50|20147.23|20067.23|20146.77|20066.77|20147.23|20067.23|20146.09|20066.09|10
1740234900000|2025-02-22 14:35:00|20146.79|20066.79|20146.2|20066.2|20146.8|20066.8|20146.15|20066.15|10
1740234910000|2025-02-22 14:35:10|20146.49|20066.49|20149.19|20069.19|20149.19|20069.19|20146.49|20066.49|10
1740234920000|2025-02-22 14:35:20|20149.36|20069.36|20153.52|20073.52|20153.52|20073.52|20149.36|20069.36|10
1740234930000|2025-02-22 14:35:30|20153.64|20073.64|20154.16|20074.16|20157.33|20077.33|20153.64|20073.64|10
1740234940000|2025-02-22 14:35:40|20154.06|20074.06|20154.59|20074.59|20154.59|20074.59|20154.06|20074.06|10
1740234950000|2025-02-22 14:35:50|20154.67|20074.67|20153.42|20073.42|20155.01|20075.01|20153.42|20073.42|10
1740234960000|2025-02-22 14:36:00|20153.58|20073.58|20155.01|20075.01|20155.01|20075.01|20153.37|20073.37|10
1740234970000|2025-02-22 14:36:10|20154.89|20074.89|20157.73|20077.73|20157.74|20077.74|20154.89|20074.89|10
1740234980000|2025-02-22 14:36:20|20157.92|20077.92|20158.84|20078.84|20158.91|20078.91|20157.91|20077.91|10
1740234990000|2025-02-22 14:36:30|20159|20079|20159.79|20079.79|20159.79|20079.79|20159|20079|10
1740235000000|2025-02-22 14:36:40|20159.81|20079.81|20159.94|20079.94|20160.01|20080.01|20159.55|20079.55|9
1740235010000|2025-02-22 14:36:50|20159.95|20079.95|20160.37|20080.37|20160.52|20080.52|20159.95|20079.95|10
1740235020000|2025-02-22 14:37:00|20160.38|20080.38|20161.62|20081.62|20162.09|20082.09|20160.38|20080.38|10
1740235030000|2025-02-22 14:37:10|20161.58|20081.58|20166.23|20086.23|20166.23|20086.23|20161.08|20081.08|9
1740235040000|2025-02-22 14:37:20|20166.93|20086.93|20170.07|20090.07|20170.07|20090.07|20166.93|20086.93|10
1740235050000|2025-02-22 14:37:30|20170.09|20090.09|20169.64|20089.64|20170.18|20090.18|20169.35|20089.35|9
1740235060000|2025-02-22 14:37:40|20169.81|20089.81|20169.27|20089.27|20169.83|20089.83|20169.05|20089.05|9
1740235070000|2025-02-22 14:37:50|20169.24|20089.24|20169.36|20089.36|20169.36|20089.36|20169.22|20089.22|9
1740235080000|2025-02-22 14:38:00|20169.39|20089.39|20169.41|20089.41|20169.41|20089.41|20169.3|20089.3|7
1740235090000|2025-02-22 14:38:10|20169.44|20089.44|20169.65|20089.65|20169.65|20089.65|20169.44|20089.44|6
1740235100000|2025-02-22 14:38:20|20169.66|20089.66|20170.12|20090.12|20170.12|20090.12|20169.51|20089.51|9
1740235110000|2025-02-22 14:38:30|20170.22|20090.22|20170.26|20090.26|20170.26|20090.26|20170|20090|10
1740235120000|2025-02-22 14:38:40|20170.3|20090.3|20169.85|20089.85|20170.77|20090.77|20169.85|20089.85|9
1740235130000|2025-02-22 14:38:50|20169.63|20089.63|20169.78|20089.78|20170.69|20090.69|20169.56|20089.56|10
1740235140000|2025-02-22 14:39:00|20169.58|20089.58|20169.58|20089.58|20170.5|20090.5|20169.48|20089.48|10
1740235150000|2025-02-22 14:39:10|20169.57|20089.57|20168.67|20088.67|20169.57|20089.57|20168.67|20088.67|10
1740235160000|2025-02-22 14:39:20|20168.6|20088.6|20168.1|20088.1|20169.15|20089.15|20168.01|20088.01|9
1740235170000|2025-02-22 14:39:30|20167.36|20087.36|20167.39|20087.39|20167.45|20087.45|20167.23|20087.23|9
1740235180000|2025-02-22 14:39:40|20167.42|20087.42|20168.12|20088.12|20168.52|20088.52|20167.42|20087.42|9
1740235190000|2025-02-22 14:39:50|20168.31|20088.31|20169.12|20089.12|20169.3|20089.3|20168.15|20088.15|10
1740235200000|2025-02-22 14:40:00|20169.37|20089.37|20169.27|20089.27|20169.37|20089.37|20168.84|20088.84|9
1740235210000|2025-02-22 14:40:10|20169.26|20089.26|20170.72|20090.72|20171.08|20091.08|20169.26|20089.26|9
1740235220000|2025-02-22 14:40:20|20170.52|20090.52|20171.11|20091.11|20171.65|20091.65|20170.52|20090.52|10
1740235230000|2025-02-22 14:40:30|20170.86|20090.86|20170.25|20090.25|20170.86|20090.86|20169.59|20089.59|10
1740235240000|2025-02-22 14:40:40|20170.19|20090.19|20169.49|20089.49|20170.19|20090.19|20169.27|20089.27|10
1740235250000|2025-02-22 14:40:50|20169.52|20089.52|20169.95|20089.95|20169.95|20089.95|20169.26|20089.26|9
1740235260000|2025-02-22 14:41:00|20169.86|20089.86|20169.06|20089.06|20169.86|20089.86|20168.66|20088.66|10
1740235270000|2025-02-22 14:41:10|20168.89|20088.89|20169.72|20089.72|20169.72|20089.72|20168.88|20088.88|8
1740235280000|2025-02-22 14:41:20|20169.45|20089.45|20165.64|20085.64|20169.45|20089.45|20165.64|20085.64|9
1740235290000|2025-02-22 14:41:30|20165.5|20085.5|20164.72|20084.72|20165.5|20085.5|20164.72|20084.72|10
1740235300000|2025-02-22 14:41:40|20164.81|20084.81|20163.03|20083.03|20164.81|20084.81|20163.03|20083.03|9
1740235310000|2025-02-22 14:41:50|20163|20083|20162.75|20082.75|20163.08|20083.08|20162.75|20082.75|9
1740235320000|2025-02-22 14:42:00|20162.77|20082.77|20162.57|20082.57|20163.21|20083.21|20162.56|20082.56|9
1740235330000|2025-02-22 14:42:10|20162.67|20082.67|20162.3|20082.3|20162.92|20082.92|20162.3|20082.3|8
1740235340000|2025-02-22 14:42:20|20162.28|20082.28|20161.68|20081.68|20162.46|20082.46|20161.68|20081.68|9
1740235350000|2025-02-22 14:42:30|20161.66|20081.66|20161.54|20081.54|20162.03|20082.03|20161.54|20081.54|9
1740235360000|2025-02-22 14:42:40|20161.81|20081.81|20164.24|20084.24|20164.24|20084.24|20161.81|20081.81|9
1740235370000|2025-02-22 14:42:50|20164.26|20084.26|20163.54|20083.54|20164.26|20084.26|20163.38|20083.38|9
1740235380000|2025-02-22 14:43:00|20163.57|20083.57|20162.04|20082.04|20163.59|20083.59|20161.65|20081.65|9
1740235390000|2025-02-22 14:43:10|20161.88|20081.88|20161.89|20081.89|20162.34|20082.34|20161.88|20081.88|9
1740235400000|2025-02-22 14:43:20|20161.9|20081.9|20161.88|20081.88|20161.91|20081.91|20161.17|20081.17|10
1740235410000|2025-02-22 14:43:30|20161.21|20081.21|20160.95|20080.95|20161.21|20081.21|20159.92|20079.92|9
1740235420000|2025-02-22 14:43:40|20160.98|20080.98|20160.98|20080.98|20161|20081|20160.95|20080.95|10
1740235430000|2025-02-22 14:43:50|20160.96|20080.96|20160.93|20080.93|20161.01|20081.01|20160.81|20080.81|7
1740235440000|2025-02-22 14:44:00|20161.02|20081.02|20161.53|20081.53|20161.53|20081.53|20160.85|20080.85|10
1740235450000|2025-02-22 14:44:10|20161.89|20081.89|20164.06|20084.06|20164.06|20084.06|20161.89|20081.89|10
1740235460000|2025-02-22 14:44:20|20164.07|20084.07|20164.76|20084.76|20164.76|20084.76|20164.03|20084.03|9
1740235470000|2025-02-22 14:44:30|20164.01|20084.01|20165.41|20085.41|20165.41|20085.41|20164.01|20084.01|10
1740235480000|2025-02-22 14:44:40|20165.62|20085.62|20165.91|20085.91|20165.94|20085.94|20165.62|20085.62|9
1740235490000|2025-02-22 14:44:50|20165.89|20085.89|20166.69|20086.69|20166.69|20086.69|20165.89|20085.89|10
1740235500000|2025-02-22 14:45:00|20166.82|20086.82|20167.97|20087.97|20168.03|20088.03|20166.56|20086.56|10
1740235510000|2025-02-22 14:45:10|20168.16|20088.16|20168.41|20088.41|20168.82|20088.82|20168.16|20088.16|10
1740235520000|2025-02-22 14:45:20|20168.34|20088.34|20166.4|20086.4|20168.34|20088.34|20166.4|20086.4|10
1740235530000|2025-02-22 14:45:30|20166.46|20086.46|20165.05|20085.05|20166.62|20086.62|20165.05|20085.05|9
1740235540000|2025-02-22 14:45:40|20165.04|20085.04|20162.98|20082.98|20165.06|20085.06|20162.98|20082.98|10
1740235550000|2025-02-22 14:45:50|20163.04|20083.04|20168.38|20088.38|20168.38|20088.38|20163.04|20083.04|10
1740235560000|2025-02-22 14:46:00|20168.49|20088.49|20170.91|20090.91|20171.15|20091.15|20168.49|20088.49|10
1740235570000|2025-02-22 14:46:10|20170.67|20090.67|20170.46|20090.46|20170.67|20090.67|20170.19|20090.19|10
1740235580000|2025-02-22 14:46:20|20170.66|20090.66|20171.19|20091.19|20171.59|20091.59|20170.66|20090.66|10
1740235590000|2025-02-22 14:46:30|20171.21|20091.21|20170.2|20090.2|20172.06|20092.06|20170.16|20090.16|8
1740235600000|2025-02-22 14:46:40|20170.38|20090.38|20171.68|20091.68|20171.68|20091.68|20170.38|20090.38|10
1740235610000|2025-02-22 14:46:50|20171.82|20091.82|20172.48|20092.48|20172.48|20092.48|20171.82|20091.82|10
1740235620000|2025-02-22 14:47:00|20172.64|20092.64|20173.1|20093.1|20173.1|20093.1|20172.64|20092.64|10
1740235630000|2025-02-22 14:47:10|20173.13|20093.13|20173.08|20093.08|20173.2|20093.2|20173.08|20093.08|9
1740235640000|2025-02-22 14:47:20|20173.1|20093.1|20173.73|20093.73|20173.73|20093.73|20172.97|20092.97|8
1740235650000|2025-02-22 14:47:30|20173.74|20093.74|20172.51|20092.51|20173.76|20093.76|20172.16|20092.16|10
1740235660000|2025-02-22 14:47:40|20172.68|20092.68|20173.84|20093.84|20173.98|20093.98|20172.68|20092.68|9
1740235670000|2025-02-22 14:47:50|20173.82|20093.82|20173.76|20093.76|20173.87|20093.87|20173.42|20093.42|10
1740235680000|2025-02-22 14:48:00|20173.73|20093.73|20173.76|20093.76|20174.27|20094.27|20173.68|20093.68|10
1740235690000|2025-02-22 14:48:10|20173.62|20093.62|20173.46|20093.46|20173.86|20093.86|20173.37|20093.37|9
1740235700000|2025-02-22 14:48:20|20173.27|20093.27|20173.34|20093.34|20173.38|20093.38|20172.63|20092.63|10
1740235710000|2025-02-22 14:48:30|20173.48|20093.48|20174.05|20094.05|20174.92|20094.92|20173.48|20093.48|10
1740235720000|2025-02-22 14:48:40|20173.92|20093.92|20174.93|20094.93|20174.93|20094.93|20173.88|20093.88|9
1740235730000|2025-02-22 14:48:50|20175|20095|20176.2|20096.2|20176.25|20096.25|20175|20095|8
1740235740000|2025-02-22 14:49:00|20176.17|20096.17|20176.34|20096.34|20176.34|20096.34|20176.05|20096.05|9
1740235750000|2025-02-22 14:49:10|20177.19|20097.19|20177.47|20097.47|20177.47|20097.47|20177.19|20097.19|9
1740235760000|2025-02-22 14:49:20|20177.51|20097.51|20178|20098|20178|20098|20177.03|20097.03|9
1740235770000|2025-02-22 14:49:30|20177.98|20097.98|20177.4|20097.4|20178.01|20098.01|20177.4|20097.4|10
1740235780000|2025-02-22 14:49:40|20176.85|20096.85|20177.26|20097.26|20177.69|20097.69|20176.05|20096.05|10
1740235790000|2025-02-22 14:49:50|20177.21|20097.21|20176.28|20096.28|20177.21|20097.21|20176.28|20096.28|10
1740235800000|2025-02-22 14:50:00|20176.06|20096.06|20176.17|20096.17|20176.17|20096.17|20175.92|20095.92|10
1740235810000|2025-02-22 14:50:10|20176.18|20096.18|20175.99|20095.99|20176.24|20096.24|20174.97|20094.97|8
1740235820000|2025-02-22 14:50:20|20175.98|20095.98|20175.27|20095.27|20176|20096|20175.27|20095.27|10
1740235830000|2025-02-22 14:50:30|20175.26|20095.26|20175.32|20095.32|20175.32|20095.32|20174.86|20094.86|10
1740235840000|2025-02-22 14:50:40|20175.4|20095.4|20176.69|20096.69|20176.7|20096.7|20175.25|20095.25|10
1740235850000|2025-02-22 14:50:50|20176.66|20096.66|20176.72|20096.72|20176.91|20096.91|20176.51|20096.51|8
1740235860000|2025-02-22 14:51:00|20176.74|20096.74|20180.06|20100.06|20180.61|20100.61|20176.74|20096.74|10
1740235870000|2025-02-22 14:51:10|20179.97|20099.97|20179.88|20099.88|20179.98|20099.98|20179.86|20099.86|10
1740235880000|2025-02-22 14:51:20|20180.29|20100.29|20180.56|20100.56|20180.61|20100.61|20180.22|20100.22|7
1740235890000|2025-02-22 14:51:30|20180.5|20100.5|20180.94|20100.94|20180.94|20100.94|20180.17|20100.17|8
1740235900000|2025-02-22 14:51:40|20180.95|20100.95|20180.53|20100.53|20180.95|20100.95|20180.16|20100.16|10
1740235910000|2025-02-22 14:51:50|20180.48|20100.48|20180.03|20100.03|20180.48|20100.48|20180.01|20100.01|9
1740235920000|2025-02-22 14:52:00|20180.1|20100.1|20179.85|20099.85|20180.1|20100.1|20179.85|20099.85|10
1740235930000|2025-02-22 14:52:10|20179.44|20099.44|20179.4|20099.4|20179.48|20099.48|20179.29|20099.29|9
1740235940000|2025-02-22 14:52:20|20179.39|20099.39|20179.95|20099.95|20180.18|20100.18|20179.39|20099.39|10
1740235950000|2025-02-22 14:52:30|20180.04|20100.04|20179.57|20099.57|20180.18|20100.18|20179.57|20099.57|10
1740235960000|2025-02-22 14:52:40|20179.53|20099.53|20177.75|20097.75|20179.62|20099.62|20177.75|20097.75|9
1740235970000|2025-02-22 14:52:50|20176.98|20096.98|20176.82|20096.82|20176.98|20096.98|20176.66|20096.66|8
1740235980000|2025-02-22 14:53:00|20176.83|20096.83|20176.77|20096.77|20176.85|20096.85|20176.77|20096.77|6
1740235990000|2025-02-22 14:53:10|20176.32|20096.32|20175.64|20095.64|20176.32|20096.32|20175.41|20095.41|9
1740236000000|2025-02-22 14:53:20|20175.67|20095.67|20175.29|20095.29|20175.67|20095.67|20174.82|20094.82|10
1740236010000|2025-02-22 14:53:30|20175.94|20095.94|20174.94|20094.94|20176.01|20096.01|20174.83|20094.83|9
1740236020000|2025-02-22 14:53:40|20174.99|20094.99|20174.1|20094.1|20174.99|20094.99|20174.1|20094.1|9
1740236030000|2025-02-22 14:53:50|20174.07|20094.07|20172.79|20092.79|20174.15|20094.15|20172.79|20092.79|8
1740236040000|2025-02-22 14:54:00|20172.77|20092.77|20172.1|20092.1|20172.77|20092.77|20171.78|20091.78|9
1740236050000|2025-02-22 14:54:10|20172.21|20092.21|20172.28|20092.28|20172.5|20092.5|20172.21|20092.21|9
1740236060000|2025-02-22 14:54:20|20172.2|20092.2|20171.63|20091.63|20172.2|20092.2|20171.56|20091.56|9
1740236070000|2025-02-22 14:54:30|20171.62|20091.62|20171.36|20091.36|20171.62|20091.62|20171.34|20091.34|10
1740236080000|2025-02-22 14:54:40|20171.33|20091.33|20170.3|20090.3|20171.33|20091.33|20170.3|20090.3|10
1740236090000|2025-02-22 14:54:50|20170.18|20090.18|20169.32|20089.32|20170.18|20090.18|20169.28|20089.28|10
1740236100000|2025-02-22 14:55:00|20169.12|20089.12|20167.65|20087.65|20169.12|20089.12|20167.52|20087.52|10
1740236110000|2025-02-22 14:55:10|20167.64|20087.64|20168.88|20088.88|20168.96|20088.96|20167.64|20087.64|10
1740236120000|2025-02-22 14:55:20|20169.06|20089.06|20169.94|20089.94|20170.08|20090.08|20169.06|20089.06|9
1740236130000|2025-02-22 14:55:30|20169.87|20089.87|20169.55|20089.55|20169.9|20089.9|20169.55|20089.55|6
1740236140000|2025-02-22 14:55:40|20169.52|20089.52|20169.57|20089.57|20169.58|20089.58|20169.5|20089.5|10
1740236150000|2025-02-22 14:55:50|20168.89|20088.89|20166.84|20086.84|20168.89|20088.89|20166.84|20086.84|9
1740236160000|2025-02-22 14:56:00|20166.79|20086.79|20167.51|20087.51|20167.51|20087.51|20166.75|20086.75|10
1740236170000|2025-02-22 14:56:10|20166.87|20086.87|20167.27|20087.27|20167.27|20087.27|20166.34|20086.34|10
1740236180000|2025-02-22 14:56:20|20167.34|20087.34|20168.29|20088.29|20168.31|20088.31|20167.34|20087.34|9
1740236190000|2025-02-22 14:56:30|20168.42|20088.42|20168.96|20088.96|20169.22|20089.22|20168.42|20088.42|9
1740236200000|2025-02-22 14:56:40|20168.87|20088.87|20169.34|20089.34|20169.34|20089.34|20168.87|20088.87|6
1740236210000|2025-02-22 14:56:50|20169.37|20089.37|20166.98|20086.98|20169.37|20089.37|20166.98|20086.98|9
1740236220000|2025-02-22 14:57:00|20166.97|20086.97|20166.08|20086.08|20166.97|20086.97|20166.08|20086.08|10
1740236230000|2025-02-22 14:57:10|20166.06|20086.06|20164.79|20084.79|20166.06|20086.06|20164.73|20084.73|10
1740236240000|2025-02-22 14:57:20|20164.81|20084.81|20164.8|20084.8|20164.85|20084.85|20164.74|20084.74|9
1740236250000|2025-02-22 14:57:30|20164.79|20084.79|20164.92|20084.92|20166.05|20086.05|20164.79|20084.79|9
1740236260000|2025-02-22 14:57:40|20164.81|20084.81|20164.57|20084.57|20165.24|20085.24|20164.29|20084.29|9
1740236270000|2025-02-22 14:57:50|20164.01|20084.01|20163.04|20083.04|20164.01|20084.01|20163.04|20083.04|9
1740236280000|2025-02-22 14:58:00|20162.87|20082.87|20160.42|20080.42|20162.87|20082.87|20160.42|20080.42|9
1740236290000|2025-02-22 14:58:10|20160.51|20080.51|20161.5|20081.5|20161.5|20081.5|20160.51|20080.51|10
1740236300000|2025-02-22 14:58:20|20161.48|20081.48|20161.82|20081.82|20161.82|20081.82|20161.48|20081.48|9
1740236310000|2025-02-22 14:58:30|20168.78|20088.78|20168.84|20088.84|20169.62|20089.62|20168.78|20088.78|8
1740236320000|2025-02-22 14:58:40|20168.82|20088.82|20168.39|20088.39|20168.83|20088.83|20168.37|20088.37|7
1740236330000|2025-02-22 14:58:50|20168.34|20088.34|20167.93|20087.93|20168.42|20088.42|20167.71|20087.71|8
1740236340000|2025-02-22 14:59:00|20168|20088|20167.09|20087.09|20168.03|20088.03|20167.09|20087.09|10
1740236350000|2025-02-22 14:59:10|20167.04|20087.04|20166.96|20086.96|20168.16|20088.16|20166.47|20086.47|10
1740236360000|2025-02-22 14:59:20|20166.52|20086.52|20165.01|20085.01|20166.52|20086.52|20165.01|20085.01|10
1740236370000|2025-02-22 14:59:30|20165.1|20085.1|20165.43|20085.43|20165.43|20085.43|20164.62|20084.62|9
1740236380000|2025-02-22 14:59:40|20165.56|20085.56|20166.3|20086.3|20166.3|20086.3|20165.51|20085.51|4
1740236390000|2025-02-22 14:59:50|20166.42|20086.42|20166.12|20086.12|20166.75|20086.75|20166.12|20086.12|9
1740236400000|2025-02-22 15:00:00|20166.13|20086.13|20168.39|20088.39|20168.4|20088.4|20166.13|20086.13|8
1740236410000|2025-02-22 15:00:10|20168.29|20088.29|20172.31|20092.31|20172.4|20092.4|20168.29|20088.29|10
1740236420000|2025-02-22 15:00:20|20172.81|20092.81|20173.7|20093.7|20173.81|20093.81|20172.81|20092.81|9
1740236430000|2025-02-22 15:00:30|20173.69|20093.69|20173.73|20093.73|20173.81|20093.81|20173.41|20093.41|9
1740236440000|2025-02-22 15:00:40|20173.75|20093.75|20173.59|20093.59|20173.76|20093.76|20173.59|20093.59|6
1740236450000|2025-02-22 15:00:50|20173.79|20093.79|20174.92|20094.92|20174.95|20094.95|20173.79|20093.79|9
1740236460000|2025-02-22 15:01:00|20174.94|20094.94|20175.62|20095.62|20175.62|20095.62|20174.94|20094.94|9
1740236470000|2025-02-22 15:01:10|20175.66|20095.66|20178.93|20098.93|20178.93|20098.93|20175.66|20095.66|10
1740236480000|2025-02-22 15:01:20|20179.03|20099.03|20179.25|20099.25|20179.39|20099.39|20179.03|20099.03|9
1740236490000|2025-02-22 15:01:30|20179.18|20099.18|20183.43|20103.43|20183.43|20103.43|20178.85|20098.85|10
1740236500000|2025-02-22 15:01:40|20183.44|20103.44|20184.39|20104.39|20184.39|20104.39|20183.44|20103.44|10
1740236510000|2025-02-22 15:01:50|20184.47|20104.47|20184.43|20104.43|20184.53|20104.53|20184.42|20104.42|7
1740236520000|2025-02-22 15:02:00|20184.05|20104.05|20181.26|20101.26|20184.11|20104.11|20181.26|20101.26|10
1740236530000|2025-02-22 15:02:10|20181.07|20101.07|20181.11|20101.11|20181.11|20101.11|20180.79|20100.79|10
1740236540000|2025-02-22 15:02:20|20181.09|20101.09|20180.4|20100.4|20181.16|20101.16|20180.4|20100.4|9
1740236550000|2025-02-22 15:02:30|20180.21|20100.21|20181.69|20101.69|20181.69|20101.69|20180.17|20100.17|10
1740236560000|2025-02-22 15:02:40|20181.71|20101.71|20182.61|20102.61|20182.61|20102.61|20181.66|20101.66|9
1740236570000|2025-02-22 15:02:50|20182.43|20102.43|20181.22|20101.22|20182.61|20102.61|20181.22|20101.22|10
1740236580000|2025-02-22 15:03:00|20181.19|20101.19|20180.8|20100.8|20181.19|20101.19|20180.8|20100.8|9
1740236590000|2025-02-22 15:03:10|20180.7|20100.7|20181.03|20101.03|20181.11|20101.11|20180.7|20100.7|9
1740236600000|2025-02-22 15:03:20|20181.04|20101.04|20181.13|20101.13|20181.2|20101.2|20180.86|20100.86|10
1740236610000|2025-02-22 15:03:30|20177.62|20097.62|20180.14|20100.14|20180.14|20100.14|20177.58|20097.58|10
1740236620000|2025-02-22 15:03:40|20180.3|20100.3|20180.53|20100.53|20180.79|20100.79|20180.3|20100.3|8
1740236630000|2025-02-22 15:03:50|20180.52|20100.52|20180.39|20100.39|20181.07|20101.07|20180.39|20100.39|10
1740236640000|2025-02-22 15:04:00|20180.28|20100.28|20181.06|20101.06|20181.06|20101.06|20180.28|20100.28|10
1740236650000|2025-02-22 15:04:10|20181.12|20101.12|20180.53|20100.53|20181.17|20101.17|20180.46|20100.46|9
1740236660000|2025-02-22 15:04:20|20180.47|20100.47|20180.6|20100.6|20180.61|20100.61|20180.36|20100.36|9
1740236670000|2025-02-22 15:04:30|20180.62|20100.62|20181.84|20101.84|20181.89|20101.89|20180.62|20100.62|10
1740236680000|2025-02-22 15:04:40|20181.81|20101.81|20180.86|20100.86|20181.84|20101.84|20180.86|20100.86|8
1740236690000|2025-02-22 15:04:50|20180.85|20100.85|20179.41|20099.41|20180.94|20100.94|20179.25|20099.25|10
1740236700000|2025-02-22 15:05:00|20180|20100|20185.67|20105.67|20185.67|20105.67|20180|20100|9
1740236710000|2025-02-22 15:05:10|20185.9|20105.9|20186.73|20106.73|20186.73|20106.73|20185.9|20105.9|10
1740236720000|2025-02-22 15:05:20|20186.75|20106.75|20187.31|20107.31|20187.49|20107.49|20186.68|20106.68|10
1740236730000|2025-02-22 15:05:30|20187.3|20107.3|20188.5|20108.5|20188.5|20108.5|20187.3|20107.3|8
1740236740000|2025-02-22 15:05:40|20188.68|20108.68|20188.78|20108.78|20188.83|20108.83|20188.68|20108.68|8
1740236750000|2025-02-22 15:05:50|20188.79|20108.79|20188.82|20108.82|20188.88|20108.88|20188.73|20108.73|10
1740236760000|2025-02-22 15:06:00|20188.83|20108.83|20190.17|20110.17|20190.17|20110.17|20188.83|20108.83|10
1740236770000|2025-02-22 15:06:10|20190.27|20110.27|20190.11|20110.11|20190.73|20110.73|20190.11|20110.11|10
1740236780000|2025-02-22 15:06:20|20190.2|20110.2|20190.77|20110.77|20190.78|20110.78|20190.2|20110.2|10
1740236790000|2025-02-22 15:06:30|20190.73|20110.73|20191.59|20111.59|20191.68|20111.68|20190.73|20110.73|10
1740236800000|2025-02-22 15:06:40|20191.57|20111.57|20190.98|20110.98|20191.57|20111.57|20190.97|20110.97|8
1740236810000|2025-02-22 15:06:50|20191.03|20111.03|20190.32|20110.32|20191.04|20111.04|20190.32|20110.32|8
1740236820000|2025-02-22 15:07:00|20190.26|20110.26|20191.13|20111.13|20191.36|20111.36|20190.26|20110.26|8
1740236830000|2025-02-22 15:07:10|20184.04|20104.04|20191.12|20111.12|20191.16|20111.16|20184.02|20104.02|7
1740236840000|2025-02-22 15:07:20|20191.18|20111.18|20192.87|20112.87|20192.87|20112.87|20191.18|20111.18|10
1740236850000|2025-02-22 15:07:30|20192.91|20112.91|20192.88|20112.88|20192.91|20112.91|20192.86|20112.86|6
1740236860000|2025-02-22 15:07:40|20192.9|20112.9|20193.94|20113.94|20195.65|20115.65|20192.9|20112.9|10
1740236870000|2025-02-22 15:07:50|20194.82|20114.82|20195.41|20115.41|20195.49|20115.49|20194.8|20114.8|9
1740236880000|2025-02-22 15:08:00|20195.38|20115.38|20196.52|20116.52|20196.54|20116.54|20195.29|20115.29|9
1740236890000|2025-02-22 15:08:10|20196.6|20116.6|20197.85|20117.85|20198.08|20118.08|20196.6|20116.6|7
1740236900000|2025-02-22 15:08:20|20197.69|20117.69|20195.56|20115.56|20197.69|20117.69|20195.56|20115.56|10
1740236910000|2025-02-22 15:08:30|20195.54|20115.54|20195.65|20115.65|20195.66|20115.66|20194.71|20114.71|9
1740236920000|2025-02-22 15:08:40|20195.66|20115.66|20195.7|20115.7|20195.83|20115.83|20195.57|20115.57|10
1740236930000|2025-02-22 15:08:50|20195.71|20115.71|20196.13|20116.13|20196.19|20116.19|20195.71|20115.71|8
1740236940000|2025-02-22 15:09:00|20196.07|20116.07|20196.42|20116.42|20196.42|20116.42|20196.07|20116.07|7
1740236950000|2025-02-22 15:09:10|20196.37|20116.37|20196.38|20116.38|20196.45|20116.45|20196.32|20116.32|9
1740236960000|2025-02-22 15:09:20|20196.51|20116.51|20199.32|20119.32|20200.19|20120.19|20196.51|20116.51|9
1740236970000|2025-02-22 15:09:30|20199.35|20119.35|20200.78|20120.78|20200.81|20120.81|20199.35|20119.35|9
1740236980000|2025-02-22 15:09:40|20200.81|20120.81|20200.16|20120.16|20200.93|20120.93|20200.1|20120.1|7
1740236990000|2025-02-22 15:09:50|20200.07|20120.07|20200.12|20120.12|20200.16|20120.16|20200.07|20120.07|6
1740237000000|2025-02-22 15:10:00|20200.2|20120.2|20191.5|20111.5|20200.2|20120.2|20191.33|20111.33|10
1740237010000|2025-02-22 15:10:10|20191.38|20111.38|20192.75|20112.75|20192.75|20112.75|20191.38|20111.38|5
1740237020000|2025-02-22 15:10:20|20192.71|20112.71|20194.57|20114.57|20194.6|20114.6|20192.64|20112.64|10
1740237030000|2025-02-22 15:10:30|20194.58|20114.58|20195.48|20115.48|20195.58|20115.58|20194.48|20114.48|10
1740237040000|2025-02-22 15:10:40|20195.51|20115.51|20194.66|20114.66|20195.52|20115.52|20194.6|20114.6|9
1740237050000|2025-02-22 15:10:50|20194.61|20114.61|20195.04|20115.04|20195.24|20115.24|20194.61|20114.61|9
1740237060000|2025-02-22 15:11:00|20195.03|20115.03|20194.69|20114.69|20195.06|20115.06|20194.69|20114.69|10
1740237070000|2025-02-22 15:11:10|20194.58|20114.58|20194.26|20114.26|20194.58|20114.58|20193.75|20113.75|7
1740237080000|2025-02-22 15:11:20|20194.25|20114.25|20192.16|20112.16|20194.26|20114.26|20192.14|20112.14|10
1740237090000|2025-02-22 15:11:30|20192.06|20112.06|20190.89|20110.89|20192.06|20112.06|20190.89|20110.89|8
1740237100000|2025-02-22 15:11:40|20190.87|20110.87|20191.02|20111.02|20191.04|20111.04|20190.85|20110.85|9
1740237110000|2025-02-22 15:11:50|20191.06|20111.06|20191.05|20111.05|20191.06|20111.06|20190.95|20110.95|6
1740237120000|2025-02-22 15:12:00|20190.91|20110.91|20190.3|20110.3|20191.03|20111.03|20190.3|20110.3|5
1740237130000|2025-02-22 15:12:10|20190.41|20110.41|20191.92|20111.92|20191.92|20111.92|20190.41|20110.41|9
1740237140000|2025-02-22 15:12:20|20192.18|20112.18|20192.18|20112.18|20192.71|20112.71|20192.18|20112.18|8
1740237150000|2025-02-22 15:12:30|20192.42|20112.42|20193.11|20113.11|20193.15|20113.15|20192.41|20112.41|10
1740237160000|2025-02-22 15:12:40|20193.1|20113.1|20192.52|20112.52|20193.1|20113.1|20192.46|20112.46|7
1740237170000|2025-02-22 15:12:50|20192.45|20112.45|20191.8|20111.8|20192.56|20112.56|20191.8|20111.8|10
1740237180000|2025-02-22 15:13:00|20191.71|20111.71|20189.49|20109.49|20191.71|20111.71|20189.49|20109.49|9
1740237190000|2025-02-22 15:13:10|20188.64|20108.64|20188.05|20108.05|20188.64|20108.64|20188.05|20108.05|10
1740237200000|2025-02-22 15:13:20|20187.93|20107.93|20184.7|20104.7|20188.08|20108.08|20184.7|20104.7|10
1740237210000|2025-02-22 15:13:30|20184.26|20104.26|20182.11|20102.11|20184.26|20104.26|20182.11|20102.11|10
1740237220000|2025-02-22 15:13:40|20182.12|20102.12|20182.13|20102.13|20182.21|20102.21|20182.1|20102.1|9
1740237230000|2025-02-22 15:13:50|20182.12|20102.12|20182.15|20102.15|20182.17|20102.17|20182.07|20102.07|10
1740237240000|2025-02-22 15:14:00|20182.09|20102.09|20181.62|20101.62|20182.09|20102.09|20181.61|20101.61|8
1740237250000|2025-02-22 15:14:10|20181.75|20101.75|20182.07|20102.07|20182.15|20102.15|20181.75|20101.75|10
1740237260000|2025-02-22 15:14:20|20182.08|20102.08|20181.63|20101.63|20182.08|20102.08|20181.63|20101.63|9
1740237270000|2025-02-22 15:14:30|20181.57|20101.57|20183.01|20103.01|20183.03|20103.03|20181.31|20101.31|9
1740237280000|2025-02-22 15:14:40|20183.65|20103.65|20185.24|20105.24|20185.36|20105.36|20183.62|20103.62|9
1740237290000|2025-02-22 15:14:50|20185.22|20105.22|20185.73|20105.73|20185.73|20105.73|20185.22|20105.22|10
1740237300000|2025-02-22 15:15:00|20185.76|20105.76|20187.35|20107.35|20187.36|20107.36|20185.76|20105.76|9
1740237310000|2025-02-22 15:15:10|20187.23|20107.23|20189.25|20109.25|20189.32|20109.32|20187.23|20107.23|8
1740237320000|2025-02-22 15:15:20|20189.27|20109.27|20189.9|20109.9|20189.9|20109.9|20189.27|20109.27|9
1740237330000|2025-02-22 15:15:30|20189.88|20109.88|20190.38|20110.38|20190.38|20110.38|20189.78|20109.78|10
1740237340000|2025-02-22 15:15:40|20190.43|20110.43|20190.49|20110.49|20190.53|20110.53|20190.43|20110.43|6
1740237350000|2025-02-22 15:15:50|20190.47|20110.47|20189.62|20109.62|20190.47|20110.47|20189.46|20109.46|10
1740237360000|2025-02-22 15:16:00|20189.6|20109.6|20190.52|20110.52|20190.55|20110.55|20189.6|20109.6|8
1740237370000|2025-02-22 15:16:10|20190.63|20110.63|20191.67|20111.67|20192.21|20112.21|20189.87|20109.87|10
1740237380000|2025-02-22 15:16:20|20191.74|20111.74|20192.19|20112.19|20192.19|20112.19|20191.74|20111.74|7
1740237390000|2025-02-22 15:16:30|20192.34|20112.34|20192.63|20112.63|20192.64|20112.64|20192.04|20112.04|9
1740237400000|2025-02-22 15:16:40|20193|20113|20194.18|20114.18|20194.88|20114.88|20193|20113|10
1740237410000|2025-02-22 15:16:50|20193.85|20113.85|20195.61|20115.61|20195.62|20115.62|20193.32|20113.32|10
1740237420000|2025-02-22 15:17:00|20195.6|20115.6|20195.2|20115.2|20195.77|20115.77|20195.04|20115.04|10
1740237430000|2025-02-22 15:17:10|20195.24|20115.24|20195.98|20115.98|20196|20116|20195.13|20115.13|10
1740237440000|2025-02-22 15:17:20|20196.04|20116.04|20197.02|20117.02|20197.57|20117.57|20196.04|20116.04|10
1740237450000|2025-02-22 15:17:30|20196.69|20116.69|20198.34|20118.34|20198.99|20118.99|20196.22|20116.22|10
1740237460000|2025-02-22 15:17:40|20198.55|20118.55|20199.49|20119.49|20199.49|20119.49|20198.55|20118.55|9
1740237470000|2025-02-22 15:17:50|20199.53|20119.53|20199.64|20119.64|20199.67|20119.67|20199.5|20119.5|9
1740237480000|2025-02-22 15:18:00|20200.18|20120.18|20199.7|20119.7|20200.18|20120.18|20199.57|20119.57|10
1740237490000|2025-02-22 15:18:10|20199.72|20119.72|20200.06|20120.06|20200.07|20120.07|20199.71|20119.71|9
1740237500000|2025-02-22 15:18:20|20199.86|20119.86|20199.82|20119.82|20199.89|20119.89|20199.7|20119.7|10
1740237510000|2025-02-22 15:18:30|20199.78|20119.78|20200.31|20120.31|20201|20121|20199.78|20119.78|9
1740237520000|2025-02-22 15:18:40|20200.33|20120.33|20201.15|20121.15|20201.15|20121.15|20200.26|20120.26|8
1740237530000|2025-02-22 15:18:50|20201.12|20121.12|20201.8|20121.8|20201.8|20121.8|20200.6|20120.6|9
1740237540000|2025-02-22 15:19:00|20201.81|20121.81|20202.34|20122.34|20202.34|20122.34|20201.81|20121.81|10
1740237550000|2025-02-22 15:19:10|20202.33|20122.33|20202.91|20122.91|20202.99|20122.99|20202.11|20122.11|10
1740237560000|2025-02-22 15:19:20|20204.04|20124.04|20203.7|20123.7|20204.16|20124.16|20203.49|20123.49|9
1740237570000|2025-02-22 15:19:30|20203.4|20123.4|20205.56|20125.56|20205.97|20125.97|20203.4|20123.4|10
1740237580000|2025-02-22 15:19:40|20205.59|20125.59|20207.26|20127.26|20207.4|20127.4|20205.59|20125.59|8
1740237590000|2025-02-22 15:19:50|20207.33|20127.33|20207.8|20127.8|20208.01|20128.01|20207.29|20127.29|10
1740237600000|2025-02-22 15:20:00|20207.78|20127.78|20207.58|20127.58|20207.78|20127.78|20207.45|20127.45|9
1740237610000|2025-02-22 15:20:10|20208.11|20128.11|20209.67|20129.67|20209.87|20129.87|20208.11|20128.11|10
1740237620000|2025-02-22 15:20:20|20209.76|20129.76|20210.95|20130.95|20211.51|20131.51|20209.76|20129.76|10
1740237630000|2025-02-22 15:20:30|20210.28|20130.28|20209.5|20129.5|20211.02|20131.02|20209.5|20129.5|9
1740237640000|2025-02-22 15:20:40|20209.94|20129.94|20208.78|20128.78|20210.16|20130.16|20208.78|20128.78|10
1740237650000|2025-02-22 15:20:50|20208.76|20128.76|20207.37|20127.37|20208.76|20128.76|20207.37|20127.37|9
1740237660000|2025-02-22 15:21:00|20207.85|20127.85|20207.24|20127.24|20207.85|20127.85|20207.12|20127.12|9
1740237670000|2025-02-22 15:21:10|20207.28|20127.28|20207.6|20127.6|20207.6|20127.6|20207.26|20127.26|10
1740237680000|2025-02-22 15:21:20|20207.65|20127.65|20209.8|20129.8|20209.8|20129.8|20207.65|20127.65|8
1740237690000|2025-02-22 15:21:30|20209.93|20129.93|20211.07|20131.07|20211.07|20131.07|20209.93|20129.93|10
1740237700000|2025-02-22 15:21:40|20211.16|20131.16|20210.22|20130.22|20211.31|20131.31|20210.22|20130.22|9
1740237710000|2025-02-22 15:21:50|20209.67|20129.67|20209.7|20129.7|20209.71|20129.71|20209.2|20129.2|10
1740237720000|2025-02-22 15:22:00|20209.92|20129.92|20206.37|20126.37|20209.92|20129.92|20206.37|20126.37|9
1740237730000|2025-02-22 15:22:10|20206.31|20126.31|20208.42|20128.42|20208.42|20128.42|20206.14|20126.14|10
1740237740000|2025-02-22 15:22:20|20208.75|20128.75|20209.16|20129.16|20209.16|20129.16|20208.75|20128.75|9
1740237750000|2025-02-22 15:22:30|20209.2|20129.2|20209.35|20129.35|20209.43|20129.43|20207.4|20127.4|9
1740237760000|2025-02-22 15:22:40|20208.75|20128.75|20210.35|20130.35|20210.35|20130.35|20208.75|20128.75|10
1740237770000|2025-02-22 15:22:50|20210.3|20130.3|20207.17|20127.17|20210.33|20130.33|20207.17|20127.17|10
1740237780000|2025-02-22 15:23:00|20206.29|20126.29|20205.43|20125.43|20206.29|20126.29|20205.43|20125.43|8
1740237790000|2025-02-22 15:23:10|20205.41|20125.41|20204.07|20124.07|20205.41|20125.41|20204.06|20124.06|9
1740237800000|2025-02-22 15:23:20|20204.1|20124.1|20203.34|20123.34|20204.1|20124.1|20203.3|20123.3|10
1740237810000|2025-02-22 15:23:30|20203.27|20123.27|20198.36|20118.36|20203.28|20123.28|20198.36|20118.36|10
1740237820000|2025-02-22 15:23:40|20197.91|20117.91|20198.14|20118.14|20198.17|20118.17|20197.86|20117.86|8
1740237830000|2025-02-22 15:23:50|20198.24|20118.24|20197.91|20117.91|20198.24|20118.24|20197.91|20117.91|9
1740237840000|2025-02-22 15:24:00|20196.67|20116.67|20195.16|20115.16|20196.68|20116.68|20195.09|20115.09|10
1740237850000|2025-02-22 15:24:10|20195.08|20115.08|20194.67|20114.67|20195.08|20115.08|20194.08|20114.08|9
1740237860000|2025-02-22 15:24:20|20194.81|20114.81|20198.24|20118.24|20198.24|20118.24|20194.81|20114.81|10
1740237870000|2025-02-22 15:24:30|20198.28|20118.28|20199.13|20119.13|20199.39|20119.39|20198.26|20118.26|10
1740237880000|2025-02-22 15:24:40|20199.12|20119.12|20200.84|20120.84|20200.84|20120.84|20199.12|20119.12|9
1740237890000|2025-02-22 15:24:50|20200.9|20120.9|20203.87|20123.87|20203.87|20123.87|20200.9|20120.9|9
1740237900000|2025-02-22 15:25:00|20203.91|20123.91|20207.22|20127.22|20207.22|20127.22|20203.91|20123.91|10
1740237910000|2025-02-22 15:25:10|20207.29|20127.29|20207.3|20127.3|20207.57|20127.57|20207.29|20127.29|10
1740237920000|2025-02-22 15:25:20|20207.27|20127.27|20208.46|20128.46|20208.58|20128.58|20207|20127|10
1740237930000|2025-02-22 15:25:30|20208.41|20128.41|20208.81|20128.81|20208.98|20128.98|20208.4|20128.4|10
1740237940000|2025-02-22 15:25:40|20208.64|20128.64|20208.91|20128.91|20208.96|20128.96|20208.37|20128.37|10
1740237950000|2025-02-22 15:25:50|20208.85|20128.85|20208.02|20128.02|20208.86|20128.86|20207.99|20127.99|9
1740237960000|2025-02-22 15:26:00|20208|20128|20209.17|20129.17|20209.17|20129.17|20207.6|20127.6|10
1740237970000|2025-02-22 15:26:10|20209.24|20129.24|20214.39|20134.39|20214.39|20134.39|20209.13|20129.13|10
1740237980000|2025-02-22 15:26:20|20214.44|20134.44|20215.42|20135.42|20215.42|20135.42|20214.42|20134.42|10
1740237990000|2025-02-22 15:26:30|20215.39|20135.39|20215.86|20135.86|20215.86|20135.86|20215.39|20135.39|10
1740238000000|2025-02-22 15:26:40|20215.94|20135.94|20214.56|20134.56|20216.77|20136.77|20214.56|20134.56|10
1740238010000|2025-02-22 15:26:50|20215.75|20135.75|20215.04|20135.04|20215.75|20135.75|20215.03|20135.03|10
1740238020000|2025-02-22 15:27:00|20214.92|20134.92|20214.69|20134.69|20215.56|20135.56|20214.69|20134.69|10
1740238030000|2025-02-22 15:27:10|20214.76|20134.76|20214.15|20134.15|20214.76|20134.76|20214.15|20134.15|10
1740238040000|2025-02-22 15:27:20|20214.02|20134.02|20211.15|20131.15|20214.02|20134.02|20210.95|20130.95|10
1740238050000|2025-02-22 15:27:30|20211.31|20131.31|20211.75|20131.75|20211.75|20131.75|20211.01|20131.01|9
1740238060000|2025-02-22 15:27:40|20211.76|20131.76|20211.89|20131.89|20212.05|20132.05|20211.28|20131.28|9
1740238070000|2025-02-22 15:27:50|20212.01|20132.01|20210.14|20130.14|20212.14|20132.14|20210.14|20130.14|9
1740238080000|2025-02-22 15:28:00|20209.64|20129.64|20209.68|20129.68|20209.69|20129.69|20209.5|20129.5|9
1740238090000|2025-02-22 15:28:10|20209.69|20129.69|20210.14|20130.14|20210.16|20130.16|20209.21|20129.21|9
1740238100000|2025-02-22 15:28:20|20210.26|20130.26|20210.35|20130.35|20210.65|20130.65|20210.14|20130.14|8
1740238110000|2025-02-22 15:28:30|20210.59|20130.59|20210.77|20130.77|20210.77|20130.77|20210.31|20130.31|10
1740238120000|2025-02-22 15:28:40|20210.16|20130.16|20209.68|20129.68|20210.16|20130.16|20209.24|20129.24|10
1740238130000|2025-02-22 15:28:50|20209.11|20129.11|20205.65|20125.65|20209.11|20129.11|20205.65|20125.65|10
1740238140000|2025-02-22 15:29:00|20205.62|20125.62|20206.02|20126.02|20206.02|20126.02|20205.5|20125.5|9
1740238150000|2025-02-22 15:29:10|20206.05|20126.05|20205.72|20125.72|20206.14|20126.14|20204.25|20124.25|10
1740238160000|2025-02-22 15:29:20|20205.78|20125.78|20205.3|20125.3|20205.86|20125.86|20205.27|20125.27|10
1740238170000|2025-02-22 15:29:30|20205.19|20125.19|20203.31|20123.31|20205.19|20125.19|20202.82|20122.82|8
1740238180000|2025-02-22 15:29:40|20202.97|20122.97|20202.25|20122.25|20202.97|20122.97|20202.25|20122.25|10
1740238190000|2025-02-22 15:29:50|20202.26|20122.26|20201.6|20121.6|20202.48|20122.48|20201.59|20121.59|10
1740238200000|2025-02-22 15:30:00|20201.51|20121.51|20201.05|20121.05|20201.51|20121.51|20200.52|20120.52|10
1740238210000|2025-02-22 15:30:10|20201.09|20121.09|20203.82|20123.82|20203.82|20123.82|20201.09|20121.09|10
1740238220000|2025-02-22 15:30:20|20203.94|20123.94|20205.25|20125.25|20205.25|20125.25|20203.94|20123.94|10
1740238230000|2025-02-22 15:30:30|20205.38|20125.38|20206.81|20126.81|20207.25|20127.25|20205.38|20125.38|10
1740238240000|2025-02-22 15:30:40|20206.83|20126.83|20204.63|20124.63|20206.83|20126.83|20204.63|20124.63|10
1740238250000|2025-02-22 15:30:50|20204.65|20124.65|20204.17|20124.17|20205.34|20125.34|20204.17|20124.17|8
1740238260000|2025-02-22 15:31:00|20203.97|20123.97|20204.08|20124.08|20204.08|20124.08|20202.94|20122.94|10
1740238270000|2025-02-22 15:31:10|20204.06|20124.06|20202.48|20122.48|20204.13|20124.13|20202.45|20122.45|9
1740238280000|2025-02-22 15:31:20|20202.52|20122.52|20203.85|20123.85|20203.85|20123.85|20202.52|20122.52|10
1740238290000|2025-02-22 15:31:30|20203.88|20123.88|20203.41|20123.41|20203.88|20123.88|20203.31|20123.31|8
1740238300000|2025-02-22 15:31:40|20204.35|20124.35|20204.24|20124.24|20204.66|20124.66|20203.73|20123.73|10
1740238310000|2025-02-22 15:31:50|20204.87|20124.87|20204.98|20124.98|20205.13|20125.13|20204.87|20124.87|10
1740238320000|2025-02-22 15:32:00|20205|20125|20203.61|20123.61|20205|20125|20203.61|20123.61|10
1740238330000|2025-02-22 15:32:10|20203.59|20123.59|20201.96|20121.96|20203.64|20123.64|20201.96|20121.96|10
1740238340000|2025-02-22 15:32:20|20201.57|20121.57|20197.37|20117.37|20201.57|20121.57|20197.37|20117.37|9
1740238350000|2025-02-22 15:32:30|20197.32|20117.32|20193.98|20113.98|20197.32|20117.32|20193.98|20113.98|10
1740238360000|2025-02-22 15:32:40|20194.13|20114.13|20192.19|20112.19|20194.66|20114.66|20192.11|20112.11|10
1740238370000|2025-02-22 15:32:50|20189.13|20109.13|20188.08|20108.08|20189.18|20109.18|20188.08|20108.08|10
1740238380000|2025-02-22 15:33:00|20188.11|20108.11|20187.64|20107.64|20188.11|20108.11|20187.64|20107.64|10
1740238390000|2025-02-22 15:33:10|20187.73|20107.73|20189.31|20109.31|20189.89|20109.89|20187.6|20107.6|10
1740238400000|2025-02-22 15:33:20|20189.33|20109.33|20193.75|20113.75|20193.75|20113.75|20189.33|20109.33|9
1740238410000|2025-02-22 15:33:30|20194.07|20114.07|20194.22|20114.22|20194.5|20114.5|20194.07|20114.07|9
1740238420000|2025-02-22 15:33:40|20194.13|20114.13|20192.23|20112.23|20194.13|20114.13|20192.23|20112.23|10
1740238430000|2025-02-22 15:33:50|20192.15|20112.15|20191.8|20111.8|20193.49|20113.49|20191.8|20111.8|10
1740238440000|2025-02-22 15:34:00|20191.71|20111.71|20191.68|20111.68|20192.15|20112.15|20191.62|20111.62|10
1740238450000|2025-02-22 15:34:10|20191.59|20111.59|20191.95|20111.95|20191.95|20111.95|20191.52|20111.52|9
1740238460000|2025-02-22 15:34:20|20191.97|20111.97|20190.37|20110.37|20191.97|20111.97|20190.29|20110.29|10
1740238470000|2025-02-22 15:34:30|20190.59|20110.59|20194.73|20114.73|20194.84|20114.84|20190.55|20110.55|10
1740238480000|2025-02-22 15:34:40|20195.3|20115.3|20202.56|20122.56|20202.56|20122.56|20195.15|20115.15|10
1740238490000|2025-02-22 15:34:50|20202.65|20122.65|20206.98|20126.98|20206.98|20126.98|20202.65|20122.65|9
1740238500000|2025-02-22 15:35:00|20207.7|20127.7|20207.19|20127.19|20207.7|20127.7|20206.89|20126.89|10
1740238510000|2025-02-22 15:35:10|20207.04|20127.04|20205.11|20125.11|20207.71|20127.71|20205.09|20125.09|9
1740238520000|2025-02-22 15:35:20|20205.35|20125.35|20203.53|20123.53|20205.55|20125.55|20203.53|20123.53|10
1740238530000|2025-02-22 15:35:30|20203.15|20123.15|20201.71|20121.71|20203.15|20123.15|20201.67|20121.67|8
1740238540000|2025-02-22 15:35:40|20201.64|20121.64|20202.49|20122.49|20202.49|20122.49|20201.64|20121.64|10
1740238550000|2025-02-22 15:35:50|20202.59|20122.59|20202.74|20122.74|20203.08|20123.08|20202.59|20122.59|9
1740238560000|2025-02-22 15:36:00|20202.75|20122.75|20202.75|20122.75|20203.08|20123.08|20202.67|20122.67|10
1740238570000|2025-02-22 15:36:10|20202.72|20122.72|20201.64|20121.64|20202.72|20122.72|20201.64|20121.64|9
1740238580000|2025-02-22 15:36:20|20201.61|20121.61|20199.15|20119.15|20201.62|20121.62|20199.15|20119.15|10
1740238590000|2025-02-22 15:36:30|20199.27|20119.27|20198.39|20118.39|20199.27|20119.27|20198.39|20118.39|9
1740238600000|2025-02-22 15:36:40|20198.38|20118.38|20197.84|20117.84|20198.76|20118.76|20197.84|20117.84|7
1740238610000|2025-02-22 15:36:50|20197.82|20117.82|20197.03|20117.03|20198.22|20118.22|20197.03|20117.03|8
1740238620000|2025-02-22 15:37:00|20197.11|20117.11|20198.89|20118.89|20199.15|20119.15|20197.11|20117.11|9
1740238630000|2025-02-22 15:37:10|20198.8|20118.8|20198.9|20118.9|20199.45|20119.45|20198.8|20118.8|9
1740238640000|2025-02-22 15:37:20|20198.95|20118.95|20201.39|20121.39|20201.6|20121.6|20198.95|20118.95|10
1740238650000|2025-02-22 15:37:30|20201.26|20121.26|20200.57|20120.57|20201.32|20121.32|20200.57|20120.57|8
1740238660000|2025-02-22 15:37:40|20200.55|20120.55|20201.98|20121.98|20202.1|20122.1|20200.35|20120.35|10
1740238670000|2025-02-22 15:37:50|20202.01|20122.01|20201.6|20121.6|20202.01|20122.01|20201.6|20121.6|8
1740238680000|2025-02-22 15:38:00|20201.24|20121.24|20200.31|20120.31|20201.24|20121.24|20200.31|20120.31|10
1740238690000|2025-02-22 15:38:10|20200.27|20120.27|20199.06|20119.06|20200.27|20120.27|20199.06|20119.06|9
1740238700000|2025-02-22 15:38:20|20198.87|20118.87|20195.4|20115.4|20198.87|20118.87|20195.4|20115.4|10
1740238710000|2025-02-22 15:38:30|20195.33|20115.33|20194.04|20114.04|20195.33|20115.33|20192.99|20112.99|10
1740238720000|2025-02-22 15:38:40|20193.87|20113.87|20191.2|20111.2|20193.87|20113.87|20191.2|20111.2|10
1740238730000|2025-02-22 15:38:50|20191.19|20111.19|20190.45|20110.45|20191.19|20111.19|20190.42|20110.42|8
1740238740000|2025-02-22 15:39:00|20190.3|20110.3|20189.13|20109.13|20190.3|20110.3|20189.13|20109.13|10
1740238750000|2025-02-22 15:39:10|20188.99|20108.99|20187.01|20107.01|20189.57|20109.57|20187.01|20107.01|10
1740238760000|2025-02-22 15:39:20|20186.96|20106.96|20188.35|20108.35|20188.35|20108.35|20186.96|20106.96|10
1740238770000|2025-02-22 15:39:30|20189.76|20109.76|20189.73|20109.73|20189.76|20109.76|20188.85|20108.85|10
1740238780000|2025-02-22 15:39:40|20189.93|20109.93|20191.21|20111.21|20191.21|20111.21|20189.93|20109.93|9
1740238790000|2025-02-22 15:39:50|20191.28|20111.28|20191.82|20111.82|20191.82|20111.82|20191.22|20111.22|9
1740238800000|2025-02-22 15:40:00|20191.89|20111.89|20193.14|20113.14|20193.14|20113.14|20191.89|20111.89|10
1740238810000|2025-02-22 15:40:10|20193.21|20113.21|20193.4|20113.4|20193.41|20113.41|20193.04|20113.04|7
1740238820000|2025-02-22 15:40:20|20193.42|20113.42|20194.72|20114.72|20194.9|20114.9|20193.42|20113.42|10
1740238830000|2025-02-22 15:40:30|20194.57|20114.57|20197.04|20117.04|20197.04|20117.04|20194.52|20114.52|10
1740238840000|2025-02-22 15:40:40|20197.05|20117.05|20199.28|20119.28|20199.31|20119.31|20197.05|20117.05|10
1740238850000|2025-02-22 15:40:50|20199.34|20119.34|20199.63|20119.63|20200.14|20120.14|20199.31|20119.31|10
1740238860000|2025-02-22 15:41:00|20199.53|20119.53|20201.27|20121.27|20201.27|20121.27|20199.53|20119.53|10
1740238870000|2025-02-22 15:41:10|20201.48|20121.48|20202.03|20122.03|20202.04|20122.04|20201.19|20121.19|10
1740238880000|2025-02-22 15:41:20|20201.94|20121.94|20202.01|20122.01|20202.01|20122.01|20201.68|20121.68|10
1740238890000|2025-02-22 15:41:30|20202.2|20122.2|20200.77|20120.77|20202.2|20122.2|20200.77|20120.77|9
1740238900000|2025-02-22 15:41:40|20200.63|20120.63|20199.59|20119.59|20200.64|20120.64|20199.59|20119.59|8
1740238910000|2025-02-22 15:41:50|20199.65|20119.65|20198.38|20118.38|20199.65|20119.65|20198.38|20118.38|10
1740238920000|2025-02-22 15:42:00|20198.37|20118.37|20198.4|20118.4|20198.66|20118.66|20198.32|20118.32|10
1740238930000|2025-02-22 15:42:10|20197.93|20117.93|20198.27|20118.27|20198.3|20118.3|20197.77|20117.77|8
1740238940000|2025-02-22 15:42:20|20198.26|20118.26|20198.32|20118.32|20198.32|20118.32|20197.91|20117.91|10
1740238950000|2025-02-22 15:42:30|20198.33|20118.33|20198.8|20118.8|20198.8|20118.8|20198.31|20118.31|8
1740238960000|2025-02-22 15:42:40|20198.79|20118.79|20198.79|20118.79|20199.35|20119.35|20198.78|20118.78|8
1740238970000|2025-02-22 15:42:50|20197.91|20117.91|20197.47|20117.47|20197.91|20117.91|20197.38|20117.38|7
1740238980000|2025-02-22 15:43:00|20197.41|20117.41|20197.49|20117.49|20197.81|20117.81|20196.28|20116.28|10
1740238990000|2025-02-22 15:43:10|20197.51|20117.51|20196.22|20116.22|20197.51|20117.51|20196.22|20116.22|10
1740239000000|2025-02-22 15:43:20|20196.2|20116.2|20194.81|20114.81|20196.2|20116.2|20194.74|20114.74|9
1740239010000|2025-02-22 15:43:30|20194.8|20114.8|20195.68|20115.68|20195.7|20115.7|20194.8|20114.8|9
1740239020000|2025-02-22 15:43:40|20195.86|20115.86|20195.99|20115.99|20195.99|20115.99|20195.48|20115.48|10
1740239030000|2025-02-22 15:43:50|20196.1|20116.1|20195.37|20115.37|20196.1|20116.1|20195.32|20115.32|10
1740239040000|2025-02-22 15:44:00|20195.35|20115.35|20193.52|20113.52|20195.35|20115.35|20193.52|20113.52|10
1740239050000|2025-02-22 15:44:10|20193.72|20113.72|20193.54|20113.54|20194.08|20114.08|20193.54|20113.54|9
1740239060000|2025-02-22 15:44:20|20193.57|20113.57|20191.44|20111.44|20193.61|20113.61|20191.44|20111.44|10
1740239070000|2025-02-22 15:44:30|20191.45|20111.45|20190.28|20110.28|20191.45|20111.45|20190.18|20110.18|10
1740239080000|2025-02-22 15:44:40|20190.25|20110.25|20190.18|20110.18|20190.89|20110.89|20190.15|20110.15|8
1740239090000|2025-02-22 15:44:50|20189.98|20109.98|20192.85|20112.85|20192.85|20112.85|20189.98|20109.98|10
1740239100000|2025-02-22 15:45:00|20192.92|20112.92|20191.06|20111.06|20193.43|20113.43|20191.06|20111.06|10
1740239110000|2025-02-22 15:45:10|20191.29|20111.29|20193.91|20113.91|20194.34|20114.34|20191.29|20111.29|10
1740239120000|2025-02-22 15:45:20|20193.9|20113.9|20195.28|20115.28|20195.28|20115.28|20193.9|20113.9|9
1740239130000|2025-02-22 15:45:30|20195.24|20115.24|20197.28|20117.28|20197.28|20117.28|20195.23|20115.23|9
1740239140000|2025-02-22 15:45:40|20197.56|20117.56|20198|20118|20198.18|20118.18|20197.56|20117.56|10
1740239150000|2025-02-22 15:45:50|20198.03|20118.03|20196.47|20116.47|20198.03|20118.03|20196.47|20116.47|9
1740239160000|2025-02-22 15:46:00|20196.54|20116.54|20196.85|20116.85|20196.93|20116.93|20196.54|20116.54|10
1740239170000|2025-02-22 15:46:10|20197.08|20117.08|20197.47|20117.47|20197.47|20117.47|20196.97|20116.97|10
1740239180000|2025-02-22 15:46:20|20197.64|20117.64|20196|20116|20197.64|20117.64|20195.87|20115.87|10
1740239190000|2025-02-22 15:46:30|20195.55|20115.55|20195.78|20115.78|20195.81|20115.81|20195.14|20115.14|10
1740239200000|2025-02-22 15:46:40|20195.8|20115.8|20197.81|20117.81|20197.81|20117.81|20195.8|20115.8|10
1740239210000|2025-02-22 15:46:50|20197.85|20117.85|20201.61|20121.61|20201.61|20121.61|20197.85|20117.85|9
1740239220000|2025-02-22 15:47:00|20201.62|20121.62|20204.11|20124.11|20204.11|20124.11|20201.6|20121.6|9
1740239230000|2025-02-22 15:47:10|20204.17|20124.17|20204.45|20124.45|20205.5|20125.5|20204.17|20124.17|10
1740239240000|2025-02-22 15:47:20|20204.81|20124.81|20203.9|20123.9|20205|20125|20203.9|20123.9|10
1740239250000|2025-02-22 15:47:30|20203.88|20123.88|20203.27|20123.27|20203.88|20123.88|20203.27|20123.27|9
1740239260000|2025-02-22 15:47:40|20203.29|20123.29|20205.28|20125.28|20205.28|20125.28|20203.26|20123.26|10
1740239270000|2025-02-22 15:47:50|20205.53|20125.53|20209.31|20129.31|20209.46|20129.46|20205.53|20125.53|9
1740239280000|2025-02-22 15:48:00|20209.26|20129.26|20211.55|20131.55|20211.55|20131.55|20209.26|20129.26|10
1740239290000|2025-02-22 15:48:10|20211.5|20131.5|20211.49|20131.49|20212.08|20132.08|20211.3|20131.3|10
1740239300000|2025-02-22 15:48:20|20211.73|20131.73|20213.39|20133.39|20213.39|20133.39|20211.68|20131.68|10
1740239310000|2025-02-22 15:48:30|20214.32|20134.32|20238.29|20158.29|20238.29|20158.29|20214.32|20134.32|10
1740239320000|2025-02-22 15:48:40|20239.33|20159.33|20238.75|20158.75|20240.14|20160.14|20238.38|20158.38|10
1740239330000|2025-02-22 15:48:50|20238.52|20158.52|20236.39|20156.39|20238.52|20158.52|20236.39|20156.39|10
1740239340000|2025-02-22 15:49:00|20236.25|20156.25|20236.42|20156.42|20236.6|20156.6|20236.25|20156.25|10
1740239350000|2025-02-22 15:49:10|20236.44|20156.44|20238.05|20158.05|20238.17|20158.17|20235.89|20155.89|9
1740239360000|2025-02-22 15:49:20|20237.9|20157.9|20236.9|20156.9|20237.9|20157.9|20236.9|20156.9|10
1740239370000|2025-02-22 15:49:30|20236.73|20156.73|20236.13|20156.13|20236.73|20156.73|20236.08|20156.08|10
1740239380000|2025-02-22 15:49:40|20236.24|20156.24|20238.97|20158.97|20238.97|20158.97|20236.19|20156.19|10
1740239390000|2025-02-22 15:49:50|20239.06|20159.06|20238.9|20158.9|20239.15|20159.15|20238.67|20158.67|10
1740239400000|2025-02-22 15:50:00|20238.76|20158.76|20239.39|20159.39|20239.39|20159.39|20238.41|20158.41|10
1740239410000|2025-02-22 15:50:10|20239.72|20159.72|20240.89|20160.89|20241.08|20161.08|20239.72|20159.72|10
1740239420000|2025-02-22 15:50:20|20241.35|20161.35|20239.19|20159.19|20241.37|20161.37|20239.17|20159.17|9
1740239430000|2025-02-22 15:50:30|20239.23|20159.23|20238.58|20158.58|20239.23|20159.23|20238.32|20158.32|9
1740239440000|2025-02-22 15:50:40|20238.68|20158.68|20238.9|20158.9|20239.47|20159.47|20238.68|20158.68|10
1740239450000|2025-02-22 15:50:50|20239.12|20159.12|20239.37|20159.37|20239.37|20159.37|20236.63|20156.63|10
1740239460000|2025-02-22 15:51:00|20239.79|20159.79|20244.77|20164.77|20244.77|20164.77|20239.79|20159.79|10
1740239470000|2025-02-22 15:51:10|20244.67|20164.67|20245.7|20165.7|20247.05|20167.05|20244.67|20164.67|10
1740239480000|2025-02-22 15:51:20|20245.48|20165.48|20245.29|20165.29|20245.71|20165.71|20245.13|20165.13|10
1740239490000|2025-02-22 15:51:30|20245.47|20165.47|20243.55|20163.55|20245.47|20165.47|20243.55|20163.55|10
1740239500000|2025-02-22 15:51:40|20243.53|20163.53|20245.11|20165.11|20245.11|20165.11|20243.53|20163.53|10
1740239510000|2025-02-22 15:51:50|20245.86|20165.86|20242.74|20162.74|20245.86|20165.86|20242.74|20162.74|10
1740239520000|2025-02-22 15:52:00|20242.59|20162.59|20242.7|20162.7|20242.7|20162.7|20241.97|20161.97|9
1740239530000|2025-02-22 15:52:10|20242.86|20162.86|20243.14|20163.14|20243.31|20163.31|20242.6|20162.6|10
1740239540000|2025-02-22 15:52:20|20242.73|20162.73|20242.34|20162.34|20242.88|20162.88|20242.34|20162.34|9
1740239550000|2025-02-22 15:52:30|20242.16|20162.16|20241.88|20161.88|20242.16|20162.16|20241.85|20161.85|9
1740239560000|2025-02-22 15:52:40|20241.92|20161.92|20244.33|20164.33|20244.33|20164.33|20241.92|20161.92|10
1740239570000|2025-02-22 15:52:50|20244.56|20164.56|20245.58|20165.58|20245.58|20165.58|20244.37|20164.37|9
1740239580000|2025-02-22 15:53:00|20247.33|20167.33|20249.82|20169.82|20250.63|20170.63|20247.33|20167.33|9
1740239590000|2025-02-22 15:53:10|20249.84|20169.84|20250.73|20170.73|20250.73|20170.73|20249.44|20169.44|10
1740239600000|2025-02-22 15:53:20|20250.12|20170.12|20247.43|20167.43|20250.69|20170.69|20247.43|20167.43|10
1740239610000|2025-02-22 15:53:30|20247.34|20167.34|20245.83|20165.83|20247.34|20167.34|20245.63|20165.63|10
1740239620000|2025-02-22 15:53:40|20245.55|20165.55|20244.58|20164.58|20245.55|20165.55|20244.58|20164.58|10
1740239630000|2025-02-22 15:53:50|20244.43|20164.43|20244.97|20164.97|20244.97|20164.97|20244.17|20164.17|10
1740239640000|2025-02-22 15:54:00|20245.56|20165.56|20245.21|20165.21|20246.19|20166.19|20245.21|20165.21|10
1740239650000|2025-02-22 15:54:10|20243.76|20163.76|20243.59|20163.59|20243.96|20163.96|20243.14|20163.14|10
1740239660000|2025-02-22 15:54:20|20243.39|20163.39|20240.68|20160.68|20243.39|20163.39|20240.68|20160.68|10
1740239670000|2025-02-22 15:54:30|20240.65|20160.65|20241.75|20161.75|20241.75|20161.75|20240.65|20160.65|10
1740239680000|2025-02-22 15:54:40|20241.64|20161.64|20242.36|20162.36|20242.48|20162.48|20241.48|20161.48|9
1740239690000|2025-02-22 15:54:50|20242.34|20162.34|20241.6|20161.6|20242.47|20162.47|20241.6|20161.6|10
1740239700000|2025-02-22 15:55:00|20241.55|20161.55|20237.98|20157.98|20241.55|20161.55|20237.82|20157.82|9
1740239710000|2025-02-22 15:55:10|20237.96|20157.96|20238.36|20158.36|20238.36|20158.36|20237.95|20157.95|9
1740239720000|2025-02-22 15:55:20|20238.47|20158.47|20240.33|20160.33|20240.35|20160.35|20238.42|20158.42|10
1740239730000|2025-02-22 15:55:30|20240.4|20160.4|20246.34|20166.34|20246.34|20166.34|20240.4|20160.4|10
1740239740000|2025-02-22 15:55:40|20249.57|20169.57|20252.05|20172.05|20252.56|20172.56|20249.57|20169.57|10
1740239750000|2025-02-22 15:55:50|20252.24|20172.24|20273.89|20193.89|20273.89|20193.89|20252.24|20172.24|10
1740239760000|2025-02-22 15:56:00|20277.22|20197.22|20284.22|20204.22|20286.95|20206.95|20277.22|20197.22|10
1740239770000|2025-02-22 15:56:10|20283.56|20203.56|20277.84|20197.84|20283.56|20203.56|20277.69|20197.69|10
1740239780000|2025-02-22 15:56:20|20278.49|20198.49|20280.82|20200.82|20281.3|20201.3|20278.42|20198.42|10
1740239790000|2025-02-22 15:56:30|20280.99|20200.99|20284.63|20204.63|20284.63|20204.63|20280.99|20200.99|10
1740239800000|2025-02-22 15:56:40|20284.92|20204.92|20286.74|20206.74|20287.24|20207.24|20284.92|20204.92|10
1740239810000|2025-02-22 15:56:50|20286.5|20206.5|20285.57|20205.57|20286.5|20206.5|20285.14|20205.14|10
1740239820000|2025-02-22 15:57:00|20285.5|20205.5|20284.5|20204.5|20285.5|20205.5|20284.5|20204.5|10
1740239830000|2025-02-22 15:57:10|20285.3|20205.3|20287.75|20207.75|20287.94|20207.94|20285.3|20205.3|10
1740239840000|2025-02-22 15:57:20|20287.83|20207.83|20297.74|20217.74|20297.74|20217.74|20287.83|20207.83|10
1740239850000|2025-02-22 15:57:30|20298.94|20218.94|20307.95|20227.95|20307.95|20227.95|20298.94|20218.94|10
1740239860000|2025-02-22 15:57:40|20308.22|20228.22|20303.43|20223.43|20308.22|20228.22|20303.43|20223.43|10
1740239870000|2025-02-22 15:57:50|20303.19|20223.19|20302.02|20222.02|20303.4|20223.4|20302.01|20222.01|10
1740239880000|2025-02-22 15:58:00|20302.27|20222.27|20304.9|20224.9|20307.11|20227.11|20301.9|20221.9|9
1740239890000|2025-02-22 15:58:10|20302.58|20222.58|20299.42|20219.42|20302.58|20222.58|20299.42|20219.42|10
1740239900000|2025-02-22 15:58:20|20299.47|20219.47|20300.13|20220.13|20300.13|20220.13|20299.34|20219.34|9
1740239910000|2025-02-22 15:58:30|20300.26|20220.26|20303.91|20223.91|20303.91|20223.91|20300.26|20220.26|10
1740239920000|2025-02-22 15:58:40|20303.65|20223.65|20303.81|20223.81|20304.16|20224.16|20303.57|20223.57|10
1740239930000|2025-02-22 15:58:50|20303.38|20223.38|20302.12|20222.12|20303.38|20223.38|20301.83|20221.83|9
1740239940000|2025-02-22 15:59:00|20302.62|20222.62|20305.9|20225.9|20305.9|20225.9|20302.47|20222.47|7
1740239950000|2025-02-22 15:59:10|20306.19|20226.19|20304.52|20224.52|20306.58|20226.58|20304.52|20224.52|10
1740239960000|2025-02-22 15:59:20|20304.43|20224.43|20299.31|20219.31|20304.43|20224.43|20299.31|20219.31|10
1740239970000|2025-02-22 15:59:30|20299.14|20219.14|20295.69|20215.69|20299.14|20219.14|20295.24|20215.24|10
1740239980000|2025-02-22 15:59:40|20295.24|20215.24|20292.8|20212.8|20295.86|20215.86|20292.61|20212.61|9
1740239990000|2025-02-22 15:59:50|20292.62|20212.62|20292.9|20212.9|20292.9|20212.9|20292.24|20212.24|10
1740240000000|2025-02-22 16:00:00|20292.69|20212.69|20295.82|20215.82|20295.82|20215.82|20292.61|20212.61|10
1740240010000|2025-02-22 16:00:10|20294.3|20214.3|20295.54|20215.54|20295.54|20215.54|20291.96|20211.96|10
1740240020000|2025-02-22 16:00:20|20295.55|20215.55|20297.98|20217.98|20298.08|20218.08|20295.55|20215.55|10
1740240030000|2025-02-22 16:00:30|20298.14|20218.14|20300.32|20220.32|20300.32|20220.32|20298.14|20218.14|10
1740240040000|2025-02-22 16:00:40|20300.75|20220.75|20305.63|20225.63|20305.65|20225.65|20300.75|20220.75|10
1740240050000|2025-02-22 16:00:50|20307.67|20227.67|20310.5|20230.5|20310.5|20230.5|20307.67|20227.67|10
1740240060000|2025-02-22 16:01:00|20310.47|20230.47|20312.78|20232.78|20312.78|20232.78|20310.25|20230.25|10
1740240070000|2025-02-22 16:01:10|20314.05|20234.05|20312.64|20232.64|20314.35|20234.35|20312.3|20232.3|9
1740240080000|2025-02-22 16:01:20|20312.06|20232.06|20313.59|20233.59|20313.72|20233.72|20312.06|20232.06|10
1740240090000|2025-02-22 16:01:30|20313.67|20233.67|20327.83|20247.83|20330.08|20250.08|20313.67|20233.67|10
1740240100000|2025-02-22 16:01:40|20327.13|20247.13|20325.2|20245.2|20327.13|20247.13|20324.57|20244.57|10
1740240110000|2025-02-22 16:01:50|20325.42|20245.42|20326.36|20246.36|20326.36|20246.36|20324.7|20244.7|10
1740240120000|2025-02-22 16:02:00|20328.33|20248.33|20332.31|20252.31|20334.8|20254.8|20328.33|20248.33|10
1740240130000|2025-02-22 16:02:10|20331.13|20251.13|20329.32|20249.32|20331.13|20251.13|20329.24|20249.24|10
1740240140000|2025-02-22 16:02:20|20329.33|20249.33|20330.49|20250.49|20330.49|20250.49|20327.97|20247.97|10
1740240150000|2025-02-22 16:02:30|20330.29|20250.29|20332.51|20252.51|20332.51|20252.51|20330.01|20250.01|9
1740240160000|2025-02-22 16:02:40|20331.36|20251.36|20330.4|20250.4|20331.36|20251.36|20330.23|20250.23|10
1740240170000|2025-02-22 16:02:50|20330.52|20250.52|20328.98|20248.98|20330.52|20250.52|20328.89|20248.89|10
1740240180000|2025-02-22 16:03:00|20328.36|20248.36|20329.71|20249.71|20329.71|20249.71|20327.96|20247.96|9
1740240190000|2025-02-22 16:03:10|20330.55|20250.55|20330.35|20250.35|20331.27|20251.27|20330.35|20250.35|10
1740240200000|2025-02-22 16:03:20|20330.38|20250.38|20331.88|20251.88|20331.88|20251.88|20329.82|20249.82|10
1740240210000|2025-02-22 16:03:30|20334.16|20254.16|20335.77|20255.77|20336.27|20256.27|20334.16|20254.16|10
1740240220000|2025-02-22 16:03:40|20335.85|20255.85|20338.5|20258.5|20339.25|20259.25|20335.85|20255.85|10
1740240230000|2025-02-22 16:03:50|20338.44|20258.44|20337.72|20257.72|20338.44|20258.44|20336.22|20256.22|10
1740240240000|2025-02-22 16:04:00|20337.52|20257.52|20337.68|20257.68|20337.84|20257.84|20337.52|20257.52|9
1740240250000|2025-02-22 16:04:10|20337.16|20257.16|20326.37|20246.37|20337.16|20257.16|20325.94|20245.94|10
1740240260000|2025-02-22 16:04:20|20325.93|20245.93|20322.44|20242.44|20325.93|20245.93|20322.02|20242.02|10
1740240270000|2025-02-22 16:04:30|20322.47|20242.47|20328.52|20248.52|20328.52|20248.52|20322.43|20242.43|10
1740240280000|2025-02-22 16:04:40|20329.41|20249.41|20330.92|20250.92|20332.18|20252.18|20329.24|20249.24|10
1740240290000|2025-02-22 16:04:50|20330.69|20250.69|20330.01|20250.01|20330.94|20250.94|20329.88|20249.88|10
1740240300000|2025-02-22 16:05:00|20329.45|20249.45|20325.67|20245.67|20329.63|20249.63|20325.67|20245.67|10
1740240310000|2025-02-22 16:05:10|20325.38|20245.38|20325.18|20245.18|20325.38|20245.38|20323.23|20243.23|10
1740240320000|2025-02-22 16:05:20|20324.49|20244.49|20325.37|20245.37|20325.37|20245.37|20324.11|20244.11|9
1740240330000|2025-02-22 16:05:30|20325.09|20245.09|20324.7|20244.7|20325.09|20245.09|20324.15|20244.15|10
1740240340000|2025-02-22 16:05:40|20324.78|20244.78|20321.65|20241.65|20324.78|20244.78|20319.87|20239.87|10
1740240350000|2025-02-22 16:05:50|20321.7|20241.7|20322.92|20242.92|20323.37|20243.37|20321.7|20241.7|10
1740240360000|2025-02-22 16:06:00|20322.97|20242.97|20323.51|20243.51|20323.51|20243.51|20321.67|20241.67|10
1740240370000|2025-02-22 16:06:10|20323.79|20243.79|20324.73|20244.73|20324.73|20244.73|20323.29|20243.29|10
1740240380000|2025-02-22 16:06:20|20324.74|20244.74|20328.12|20248.12|20328.26|20248.26|20324.74|20244.74|9
1740240390000|2025-02-22 16:06:30|20328.32|20248.32|20327.49|20247.49|20329.91|20249.91|20327.37|20247.37|10
1740240400000|2025-02-22 16:06:40|20327.53|20247.53|20329.03|20249.03|20329.03|20249.03|20326.27|20246.27|10
1740240410000|2025-02-22 16:06:50|20328.47|20248.47|20328.55|20248.55|20328.57|20248.57|20327.68|20247.68|10
1740240420000|2025-02-22 16:07:00|20327.67|20247.67|20328.07|20248.07|20328.07|20248.07|20327.05|20247.05|10
1740240430000|2025-02-22 16:07:10|20327.63|20247.63|20326.7|20246.7|20327.78|20247.78|20326.7|20246.7|9
1740240440000|2025-02-22 16:07:20|20326.98|20246.98|20328.15|20248.15|20328.17|20248.17|20326.75|20246.75|10
1740240450000|2025-02-22 16:07:30|20328.25|20248.25|20326.53|20246.53|20328.69|20248.69|20326.53|20246.53|10
1740240460000|2025-02-22 16:07:40|20326.36|20246.36|20320.01|20240.01|20326.62|20246.62|20320.01|20240.01|10
1740240470000|2025-02-22 16:07:50|20319.77|20239.77|20320.02|20240.02|20321.53|20241.53|20319.39|20239.39|10
1740240480000|2025-02-22 16:08:00|20320.32|20240.32|20321.54|20241.54|20321.54|20241.54|20320.32|20240.32|10
1740240490000|2025-02-22 16:08:10|20321.62|20241.62|20320.88|20240.88|20321.71|20241.71|20320.39|20240.39|10
1740240500000|2025-02-22 16:08:20|20320.86|20240.86|20318.11|20238.11|20320.86|20240.86|20318.11|20238.11|10
1740240510000|2025-02-22 16:08:30|20317.11|20237.11|20317.48|20237.48|20317.48|20237.48|20316.93|20236.93|10
1740240520000|2025-02-22 16:08:40|20317.6|20237.6|20317.82|20237.82|20318.77|20238.77|20317.35|20237.35|10
1740240530000|2025-02-22 16:08:50|20317.65|20237.65|20317.8|20237.8|20317.95|20237.95|20317.6|20237.6|10
1740240540000|2025-02-22 16:09:00|20317.83|20237.83|20315.33|20235.33|20318.14|20238.14|20315.33|20235.33|10
1740240550000|2025-02-22 16:09:10|20315.16|20235.16|20308.69|20228.69|20315.18|20235.18|20308.08|20228.08|10
1740240560000|2025-02-22 16:09:20|20308.98|20228.98|20311.19|20231.19|20311.19|20231.19|20308.98|20228.98|10
1740240570000|2025-02-22 16:09:30|20311.35|20231.35|20308.28|20228.28|20311.35|20231.35|20308.19|20228.19|10
1740240580000|2025-02-22 16:09:40|20308.14|20228.14|20307.24|20227.24|20308.14|20228.14|20306.13|20226.13|10
1740240590000|2025-02-22 16:09:50|20307.29|20227.29|20306.24|20226.24|20307.29|20227.29|20306.17|20226.17|10
1740240600000|2025-02-22 16:10:00|20305.72|20225.72|20301.57|20221.57|20305.72|20225.72|20301.57|20221.57|10
1740240610000|2025-02-22 16:10:10|20302.16|20222.16|20304.66|20224.66|20305.6|20225.6|20302.16|20222.16|10
1740240620000|2025-02-22 16:10:20|20304.48|20224.48|20306.66|20226.66|20306.67|20226.67|20304.4|20224.4|10
1740240630000|2025-02-22 16:10:30|20306.7|20226.7|20309.23|20229.23|20309.23|20229.23|20306.7|20226.7|10
1740240640000|2025-02-22 16:10:40|20308.79|20228.79|20308.03|20228.03|20308.79|20228.79|20306.8|20226.8|10
1740240650000|2025-02-22 16:10:50|20308.36|20228.36|20305.68|20225.68|20308.36|20228.36|20305.68|20225.68|10
1740240660000|2025-02-22 16:11:00|20305.4|20225.4|20304.24|20224.24|20305.4|20225.4|20303.59|20223.59|10
1740240670000|2025-02-22 16:11:10|20303.96|20223.96|20297.09|20217.09|20304|20224|20297.09|20217.09|10
1740240680000|2025-02-22 16:11:20|20296.9|20216.9|20297.02|20217.02|20297.81|20217.81|20296.63|20216.63|10
1740240690000|2025-02-22 16:11:30|20296.66|20216.66|20295.55|20215.55|20298.45|20218.45|20295.55|20215.55|10
1740240700000|2025-02-22 16:11:40|20296.03|20216.03|20294.87|20214.87|20296.51|20216.51|20294.87|20214.87|10
1740240710000|2025-02-22 16:11:50|20294.92|20214.92|20291.53|20211.53|20295.18|20215.18|20291.53|20211.53|10
1740240720000|2025-02-22 16:12:00|20291.15|20211.15|20290.46|20210.46|20291.15|20211.15|20289.72|20209.72|10
1740240730000|2025-02-22 16:12:10|20291.06|20211.06|20288|20208|20291.06|20211.06|20288|20208|10
1740240740000|2025-02-22 16:12:20|20287.69|20207.69|20286.82|20206.82|20288.94|20208.94|20286.82|20206.82|10
1740240750000|2025-02-22 16:12:30|20287.24|20207.24|20286.73|20206.73|20287.72|20207.72|20286.73|20206.73|10
1740240760000|2025-02-22 16:12:40|20286.67|20206.67|20289.4|20209.4|20289.45|20209.45|20286.67|20206.67|9
1740240770000|2025-02-22 16:12:50|20289.83|20209.83|20291.34|20211.34|20291.34|20211.34|20289.83|20209.83|9
1740240780000|2025-02-22 16:13:00|20291.84|20211.84|20292.01|20212.01|20292.01|20212.01|20291.61|20211.61|10
1740240790000|2025-02-22 16:13:10|20291.92|20211.92|20291.92|20211.92|20292.34|20212.34|20291.74|20211.74|9
1740240800000|2025-02-22 16:13:20|20291.83|20211.83|20293.01|20213.01|20293.11|20213.11|20291.83|20211.83|10
1740240810000|2025-02-22 16:13:30|20292.9|20212.9|20293.41|20213.41|20293.98|20213.98|20292.17|20212.17|10
1740240820000|2025-02-22 16:13:40|20293.31|20213.31|20293.03|20213.03|20294.55|20214.55|20292.9|20212.9|10
1740240830000|2025-02-22 16:13:50|20293.14|20213.14|20292.43|20212.43|20293.14|20213.14|20291.11|20211.11|10
1740240840000|2025-02-22 16:14:00|20292.41|20212.41|20294.42|20214.42|20295.27|20215.27|20292.39|20212.39|9
1740240850000|2025-02-22 16:14:10|20294.32|20214.32|20295.09|20215.09|20295.09|20215.09|20294.2|20214.2|10
1740240860000|2025-02-22 16:14:20|20295.7|20215.7|20296.9|20216.9|20297.06|20217.06|20295.7|20215.7|9
1740240870000|2025-02-22 16:14:30|20296.87|20216.87|20296.41|20216.41|20297.62|20217.62|20296.41|20216.41|10
1740240880000|2025-02-22 16:14:40|20296.17|20216.17|20296.42|20216.42|20296.47|20216.47|20296.03|20216.03|10
1740240890000|2025-02-22 16:14:50|20296.04|20216.04|20297.4|20217.4|20297.4|20217.4|20295.88|20215.88|9
1740240900000|2025-02-22 16:15:00|20297.23|20217.23|20298.4|20218.4|20298.4|20218.4|20297.11|20217.11|10
1740240910000|2025-02-22 16:15:10|20298.74|20218.74|20305.58|20225.58|20306.21|20226.21|20298.74|20218.74|10
1740240920000|2025-02-22 16:15:20|20305.59|20225.59|20306.34|20226.34|20306.34|20226.34|20305.05|20225.05|10
1740240930000|2025-02-22 16:15:30|20306.7|20226.7|20310.57|20230.57|20310.57|20230.57|20306.7|20226.7|10
1740240940000|2025-02-22 16:15:40|20310.84|20230.84|20310.22|20230.22|20311.1|20231.1|20310.15|20230.15|10
1740240950000|2025-02-22 16:15:50|20310.05|20230.05|20310.49|20230.49|20310.58|20230.58|20310.05|20230.05|10
1740240960000|2025-02-22 16:16:00|20309.65|20229.65|20309.61|20229.61|20309.69|20229.69|20309.57|20229.57|8
1740240970000|2025-02-22 16:16:10|20309.82|20229.82|20311.69|20231.69|20311.71|20231.71|20309.82|20229.82|9
1740240980000|2025-02-22 16:16:20|20312.19|20232.19|20313.9|20233.9|20313.9|20233.9|20311.99|20231.99|10
1740240990000|2025-02-22 16:16:30|20313.97|20233.97|20313.86|20233.86|20314.41|20234.41|20313.71|20233.71|9
1740241000000|2025-02-22 16:16:40|20313.88|20233.88|20315.53|20235.53|20316.94|20236.94|20313.88|20233.88|10
1740241010000|2025-02-22 16:16:50|20315.45|20235.45|20313.3|20233.3|20315.92|20235.92|20313.3|20233.3|10
1740241020000|2025-02-22 16:17:00|20313.21|20233.21|20312.66|20232.66|20313.21|20233.21|20311.8|20231.8|10
1740241030000|2025-02-22 16:17:10|20312.53|20232.53|20318.3|20238.3|20318.71|20238.71|20312.53|20232.53|10
1740241040000|2025-02-22 16:17:20|20318.51|20238.51|20319.72|20239.72|20320.04|20240.04|20318.51|20238.51|10
1740241050000|2025-02-22 16:17:30|20319.87|20239.87|20320.78|20240.78|20320.78|20240.78|20319.43|20239.43|10
1740241060000|2025-02-22 16:17:40|20321.01|20241.01|20324.25|20244.25|20324.38|20244.38|20320.87|20240.87|9
1740241070000|2025-02-22 16:17:50|20323.97|20243.97|20325.66|20245.66|20325.66|20245.66|20323.17|20243.17|10
1740241080000|2025-02-22 16:18:00|20325.59|20245.59|20322.37|20242.37|20325.59|20245.59|20322.37|20242.37|10
1740241090000|2025-02-22 16:18:10|20322.36|20242.36|20318.43|20238.43|20322.36|20242.36|20318.14|20238.14|10
1740241100000|2025-02-22 16:18:20|20317.87|20237.87|20316.22|20236.22|20317.87|20237.87|20315.92|20235.92|10
1740241110000|2025-02-22 16:18:30|20315.65|20235.65|20314|20234|20315.65|20235.65|20313.89|20233.89|10
1740241120000|2025-02-22 16:18:40|20313.17|20233.17|20315.06|20235.06|20315.06|20235.06|20313.11|20233.11|10
1740241130000|2025-02-22 16:18:50|20316.28|20236.28|20313.62|20233.62|20316.28|20236.28|20313.62|20233.62|10
1740241140000|2025-02-22 16:19:00|20313.08|20233.08|20313.59|20233.59|20314.18|20234.18|20313.08|20233.08|10
1740241150000|2025-02-22 16:19:10|20314|20234|20317.3|20237.3|20317.41|20237.41|20313.9|20233.9|10
1740241160000|2025-02-22 16:19:20|20316.68|20236.68|20317.14|20237.14|20317.14|20237.14|20315.63|20235.63|10
1740241170000|2025-02-22 16:19:30|20317.4|20237.4|20318.13|20238.13|20318.3|20238.3|20317.36|20237.36|10
1740241180000|2025-02-22 16:19:40|20318.12|20238.12|20318.82|20238.82|20318.89|20238.89|20317.98|20237.98|10
1740241190000|2025-02-22 16:19:50|20318.58|20238.58|20319.81|20239.81|20319.96|20239.96|20318.5|20238.5|9
1740241200000|2025-02-22 16:20:00|20319.84|20239.84|20319.17|20239.17|20319.84|20239.84|20319.01|20239.01|10
1740241210000|2025-02-22 16:20:10|20319.2|20239.2|20322.16|20242.16|20322.16|20242.16|20319.2|20239.2|8
1740241220000|2025-02-22 16:20:20|20322.1|20242.1|20323.1|20243.1|20323.21|20243.21|20322.08|20242.08|8
1740241230000|2025-02-22 16:20:30|20324.16|20244.16|20325.92|20245.92|20325.92|20245.92|20324.16|20244.16|10
1740241240000|2025-02-22 16:20:40|20325.9|20245.9|20321.92|20241.92|20326.46|20246.46|20321.92|20241.92|10
1740241250000|2025-02-22 16:20:50|20321.93|20241.93|20321.82|20241.82|20321.93|20241.93|20321.48|20241.48|10
1740241260000|2025-02-22 16:21:00|20322.45|20242.45|20326.26|20246.26|20326.26|20246.26|20322.45|20242.45|10
1740241270000|2025-02-22 16:21:10|20326.08|20246.08|20323.04|20243.04|20326.08|20246.08|20323.04|20243.04|10
1740241280000|2025-02-22 16:21:20|20322.91|20242.91|20320.36|20240.36|20322.91|20242.91|20320.36|20240.36|9
1740241290000|2025-02-22 16:21:30|20320.35|20240.35|20320.26|20240.26|20320.35|20240.35|20319.9|20239.9|9
1740241300000|2025-02-22 16:21:40|20320.22|20240.22|20316.93|20236.93|20320.22|20240.22|20316.93|20236.93|9
1740241310000|2025-02-22 16:21:50|20316.95|20236.95|20316.33|20236.33|20316.97|20236.97|20316.33|20236.33|9
1740241320000|2025-02-22 16:22:00|20316.18|20236.18|20314.82|20234.82|20316.18|20236.18|20314.82|20234.82|10
1740241330000|2025-02-22 16:22:10|20314.73|20234.73|20313.81|20233.81|20315.02|20235.02|20313.81|20233.81|10
1740241340000|2025-02-22 16:22:20|20313.33|20233.33|20315.33|20235.33|20315.33|20235.33|20313.33|20233.33|9
1740241350000|2025-02-22 16:22:30|20315.84|20235.84|20315.1|20235.1|20317.11|20237.11|20315.1|20235.1|10
1740241360000|2025-02-22 16:22:40|20315.54|20235.54|20313.23|20233.23|20315.64|20235.64|20313.22|20233.22|9
1740241370000|2025-02-22 16:22:50|20313.69|20233.69|20312.22|20232.22|20313.69|20233.69|20312.13|20232.13|9
1740241380000|2025-02-22 16:23:00|20312.2|20232.2|20312.29|20232.29|20312.59|20232.59|20312.04|20232.04|7
1740241390000|2025-02-22 16:23:10|20312.32|20232.32|20313.7|20233.7|20313.7|20233.7|20312.21|20232.21|10
1740241400000|2025-02-22 16:23:20|20313.39|20233.39|20310.32|20230.32|20317.25|20237.25|20310.32|20230.32|10
1740241410000|2025-02-22 16:23:30|20309.94|20229.94|20311.07|20231.07|20311.07|20231.07|20309.72|20229.72|10
1740241420000|2025-02-22 16:23:40|20311.2|20231.2|20310.7|20230.7|20311.2|20231.2|20310.26|20230.26|10
1740241430000|2025-02-22 16:23:50|20312.01|20232.01|20310.67|20230.67|20312.53|20232.53|20310.67|20230.67|9
1740241440000|2025-02-22 16:24:00|20310.72|20230.72|20310.27|20230.27|20310.72|20230.72|20309.59|20229.59|10
1740241450000|2025-02-22 16:24:10|20310.38|20230.38|20312.24|20232.24|20312.77|20232.77|20310.38|20230.38|10
1740241460000|2025-02-22 16:24:20|20312.29|20232.29|20315.04|20235.04|20315.04|20235.04|20312.29|20232.29|10
1740241470000|2025-02-22 16:24:30|20315.12|20235.12|20315.3|20235.3|20315.46|20235.46|20315.12|20235.12|10
1740241480000|2025-02-22 16:24:40|20315.27|20235.27|20313.71|20233.71|20315.38|20235.38|20313.71|20233.71|10
1740241490000|2025-02-22 16:24:50|20313.46|20233.46|20312.7|20232.7|20313.46|20233.46|20311.84|20231.84|10
1740241500000|2025-02-22 16:25:00|20312.17|20232.17|20312.94|20232.94|20313.64|20233.64|20312.08|20232.08|9
1740241510000|2025-02-22 16:25:10|20312.9|20232.9|20311.13|20231.13|20313.05|20233.05|20311.13|20231.13|10
1740241520000|2025-02-22 16:25:20|20310.6|20230.6|20308.04|20228.04|20311.43|20231.43|20308.04|20228.04|10
1740241530000|2025-02-22 16:25:30|20308|20228|20305.15|20225.15|20308|20228|20304.31|20224.31|10
1740241540000|2025-02-22 16:25:40|20305.26|20225.26|20302.91|20222.91|20305.26|20225.26|20302.82|20222.82|10
1740241550000|2025-02-22 16:25:50|20302.84|20222.84|20303.17|20223.17|20303.57|20223.57|20302.7|20222.7|10
1740241560000|2025-02-22 16:26:00|20303.46|20223.46|20297.47|20217.47|20303.46|20223.46|20297.47|20217.47|8
1740241570000|2025-02-22 16:26:10|20294.39|20214.39|20294.18|20214.18|20296.47|20216.47|20294.18|20214.18|10
1740241580000|2025-02-22 16:26:20|20294.96|20214.96|20298.54|20218.54|20298.54|20218.54|20294.83|20214.83|10
1740241590000|2025-02-22 16:26:30|20298.6|20218.6|20296.24|20216.24|20299.17|20219.17|20296.24|20216.24|10
1740241600000|2025-02-22 16:26:40|20294.72|20214.72|20295.64|20215.64|20295.64|20215.64|20293.92|20213.92|10
1740241610000|2025-02-22 16:26:50|20295.86|20215.86|20296.32|20216.32|20296.62|20216.62|20295.86|20215.86|10
1740241620000|2025-02-22 16:27:00|20296.29|20216.29|20293.62|20213.62|20296.29|20216.29|20293.62|20213.62|10
1740241630000|2025-02-22 16:27:10|20293.7|20213.7|20293.93|20213.93|20294|20214|20293.55|20213.55|8
1740241640000|2025-02-22 16:27:20|20293.87|20213.87|20291.64|20211.64|20293.87|20213.87|20291.63|20211.63|10
1740241650000|2025-02-22 16:27:30|20291.76|20211.76|20290.6|20210.6|20291.87|20211.87|20289.51|20209.51|10
1740241660000|2025-02-22 16:27:40|20290.62|20210.62|20291.93|20211.93|20292.25|20212.25|20290.62|20210.62|10
1740241670000|2025-02-22 16:27:50|20291.92|20211.92|20292.51|20212.51|20292.51|20212.51|20291.82|20211.82|9
1740241680000|2025-02-22 16:28:00|20291.69|20211.69|20287.49|20207.49|20291.69|20211.69|20287.49|20207.49|10
1740241690000|2025-02-22 16:28:10|20287.42|20207.42|20288.14|20208.14|20288.14|20208.14|20287.21|20207.21|7
1740241700000|2025-02-22 16:28:20|20288.13|20208.13|20288.14|20208.14|20288.23|20208.23|20287.69|20207.69|10
1740241710000|2025-02-22 16:28:30|20288.15|20208.15|20289.33|20209.33|20289.39|20209.39|20288.15|20208.15|10
1740241720000|2025-02-22 16:28:40|20289.27|20209.27|20289.55|20209.55|20289.55|20209.55|20289.15|20209.15|8
1740241730000|2025-02-22 16:28:50|20289.59|20209.59|20290.97|20210.97|20290.97|20210.97|20289.59|20209.59|10
1740241740000|2025-02-22 16:29:00|20291.09|20211.09|20291.74|20211.74|20291.74|20211.74|20291.09|20211.09|10
1740241750000|2025-02-22 16:29:10|20292.14|20212.14|20293.95|20213.95|20293.95|20213.95|20292.14|20212.14|10
1740241760000|2025-02-22 16:29:20|20294.12|20214.12|20294.4|20214.4|20294.72|20214.72|20293.67|20213.67|10
1740241770000|2025-02-22 16:29:30|20294|20214|20294.62|20214.62|20294.62|20214.62|20293.85|20213.85|10
1740241780000|2025-02-22 16:29:40|20294.38|20214.38|20296.33|20216.33|20296.54|20216.54|20294.38|20214.38|10
1740241790000|2025-02-22 16:29:50|20296.28|20216.28|20296.13|20216.13|20296.42|20216.42|20295.78|20215.78|8
1740241800000|2025-02-22 16:30:00|20296.15|20216.15|20296.66|20216.66|20296.68|20216.68|20295.76|20215.76|10
1740241810000|2025-02-22 16:30:10|20296.69|20216.69|20298.8|20218.8|20298.8|20218.8|20296.69|20216.69|9
1740241820000|2025-02-22 16:30:20|20298.89|20218.89|20301.65|20221.65|20301.65|20221.65|20298.89|20218.89|10
1740241830000|2025-02-22 16:30:30|20301.71|20221.71|20301.73|20221.73|20302.4|20222.4|20301.35|20221.35|9
1740241840000|2025-02-22 16:30:40|20301.8|20221.8|20300.1|20220.1|20301.8|20221.8|20300.1|20220.1|10
1740241850000|2025-02-22 16:30:50|20300.09|20220.09|20299.17|20219.17|20300.09|20220.09|20299.17|20219.17|9
1740241860000|2025-02-22 16:31:00|20298.97|20218.97|20296.59|20216.59|20298.97|20218.97|20296.09|20216.09|10
1740241870000|2025-02-22 16:31:10|20296.78|20216.78|20296.79|20216.79|20296.79|20216.79|20296.2|20216.2|10
1740241880000|2025-02-22 16:31:20|20296.71|20216.71|20292.33|20212.33|20296.97|20216.97|20292.33|20212.33|10
1740241890000|2025-02-22 16:31:30|20292.25|20212.25|20289.02|20209.02|20292.25|20212.25|20289.01|20209.01|10
1740241900000|2025-02-22 16:31:40|20289.12|20209.12|20286.29|20206.29|20289.12|20209.12|20286.29|20206.29|9
1740241910000|2025-02-22 16:31:50|20286.34|20206.34|20283.21|20203.21|20286.44|20206.44|20283.21|20203.21|10
1740241920000|2025-02-22 16:32:00|20283.55|20203.55|20283.67|20203.67|20284.82|20204.82|20283.4|20203.4|9
1740241930000|2025-02-22 16:32:10|20284.04|20204.04|20282.87|20202.87|20284.04|20204.04|20282.31|20202.31|10
1740241940000|2025-02-22 16:32:20|20282.82|20202.82|20280.35|20200.35|20282.82|20202.82|20280.33|20200.33|10
1740241950000|2025-02-22 16:32:30|20280.33|20200.33|20281.49|20201.49|20281.49|20201.49|20280.33|20200.33|10
1740241960000|2025-02-22 16:32:40|20281.67|20201.67|20282.68|20202.68|20282.68|20202.68|20281.67|20201.67|10
1740241970000|2025-02-22 16:32:50|20282.71|20202.71|20282.62|20202.62|20283.35|20203.35|20282.61|20202.61|10
1740241980000|2025-02-22 16:33:00|20282.39|20202.39|20282.35|20202.35|20282.69|20202.69|20282.35|20202.35|8
1740241990000|2025-02-22 16:33:10|20282.52|20202.52|20282.41|20202.41|20282.53|20202.53|20281.69|20201.69|10
1740242000000|2025-02-22 16:33:20|20282.39|20202.39|20281.31|20201.31|20282.63|20202.63|20281.31|20201.31|9
1740242010000|2025-02-22 16:33:30|20281.22|20201.22|20282.15|20202.15|20283.01|20203.01|20281.11|20201.11|10
1740242020000|2025-02-22 16:33:40|20282.11|20202.11|20279.71|20199.71|20282.11|20202.11|20276.77|20196.77|9
1740242030000|2025-02-22 16:33:50|20282.02|20202.02|20281.97|20201.97|20283.26|20203.26|20281.97|20201.97|9
1740242040000|2025-02-22 16:34:00|20281.05|20201.05|20279.11|20199.11|20281.05|20201.05|20279.11|20199.11|10
1740242050000|2025-02-22 16:34:10|20277.82|20197.82|20281.98|20201.98|20281.98|20201.98|20277.79|20197.79|10
1740242060000|2025-02-22 16:34:20|20281.74|20201.74|20284.5|20204.5|20284.79|20204.79|20281.74|20201.74|10
1740242070000|2025-02-22 16:34:30|20284.91|20204.91|20286.02|20206.02|20286.02|20206.02|20284.91|20204.91|9
1740242080000|2025-02-22 16:34:40|20286.03|20206.03|20285.59|20205.59|20286.13|20206.13|20285.4|20205.4|10
1740242090000|2025-02-22 16:34:50|20285.54|20205.54|20285.73|20205.73|20286.25|20206.25|20285.54|20205.54|10
1740242100000|2025-02-22 16:35:00|20285.86|20205.86|20285.05|20205.05|20285.87|20205.87|20284.71|20204.71|10
1740242110000|2025-02-22 16:35:10|20285.1|20205.1|20288.34|20208.34|20288.34|20208.34|20285.1|20205.1|9
1740242120000|2025-02-22 16:35:20|20288.75|20208.75|20291.23|20211.23|20291.23|20211.23|20288.75|20208.75|10
1740242130000|2025-02-22 16:35:30|20291.2|20211.2|20293.37|20213.37|20293.37|20213.37|20291.2|20211.2|10
1740242140000|2025-02-22 16:35:40|20293.32|20213.32|20294.18|20214.18|20294.52|20214.52|20293.32|20213.32|10
1740242150000|2025-02-22 16:35:50|20294.1|20214.1|20293.25|20213.25|20294.1|20214.1|20292.98|20212.98|8
1740242160000|2025-02-22 16:36:00|20293.33|20213.33|20294.64|20214.64|20295.48|20215.48|20293.04|20213.04|10
1740242170000|2025-02-22 16:36:10|20294.67|20214.67|20297.15|20217.15|20297.15|20217.15|20294.38|20214.38|10
1740242180000|2025-02-22 16:36:20|20297.36|20217.36|20298.58|20218.58|20298.58|20218.58|20297.36|20217.36|9
1740242190000|2025-02-22 16:36:30|20298.63|20218.63|20299.97|20219.97|20299.97|20219.97|20298.63|20218.63|9
1740242200000|2025-02-22 16:36:40|20300.68|20220.68|20299.24|20219.24|20300.68|20220.68|20299.14|20219.14|10
1740242210000|2025-02-22 16:36:50|20299.41|20219.41|20300.06|20220.06|20300.07|20220.07|20299.13|20219.13|9
1740242220000|2025-02-22 16:37:00|20299.93|20219.93|20298.5|20218.5|20299.93|20219.93|20298.17|20218.17|10
1740242230000|2025-02-22 16:37:10|20298.56|20218.56|20293.18|20213.18|20298.56|20218.56|20293.18|20213.18|10
1740242240000|2025-02-22 16:37:20|20292.93|20212.93|20289.61|20209.61|20292.93|20212.93|20289.55|20209.55|10
1740242250000|2025-02-22 16:37:30|20289.57|20209.57|20287.44|20207.44|20289.59|20209.59|20287.34|20207.34|8
1740242260000|2025-02-22 16:37:40|20287.56|20207.56|20286.38|20206.38|20287.56|20207.56|20286.33|20206.33|9
1740242270000|2025-02-22 16:37:50|20284.09|20204.09|20284.87|20204.87|20285.01|20205.01|20284.09|20204.09|10
1740242280000|2025-02-22 16:38:00|20284.09|20204.09|20284.99|20204.99|20284.99|20204.99|20284|20204|10
1740242290000|2025-02-22 16:38:10|20285.5|20205.5|20286.44|20206.44|20286.8|20206.8|20285.48|20205.48|9
1740242300000|2025-02-22 16:38:20|20286.33|20206.33|20286.43|20206.43|20286.82|20206.82|20286.33|20206.33|9
1740242310000|2025-02-22 16:38:30|20286.63|20206.63|20288.52|20208.52|20288.52|20208.52|20286.63|20206.63|10
1740242320000|2025-02-22 16:38:40|20288.55|20208.55|20290.28|20210.28|20290.28|20210.28|20288.32|20208.32|10
1740242330000|2025-02-22 16:38:50|20290.59|20210.59|20294.51|20214.51|20294.66|20214.66|20290.59|20210.59|10
1740242340000|2025-02-22 16:39:00|20294.42|20214.42|20293.7|20213.7|20294.42|20214.42|20293.7|20213.7|9
1740242350000|2025-02-22 16:39:10|20294.41|20214.41|20299.59|20219.59|20301.16|20221.16|20294.41|20214.41|10
1740242360000|2025-02-22 16:39:20|20299.01|20219.01|20299.7|20219.7|20299.78|20219.78|20298.7|20218.7|9
1740242370000|2025-02-22 16:39:30|20299.73|20219.73|20302.57|20222.57|20302.57|20222.57|20299.73|20219.73|9
1740242380000|2025-02-22 16:39:40|20302.67|20222.67|20303.88|20223.88|20303.89|20223.89|20302.52|20222.52|10
1740242390000|2025-02-22 16:39:50|20303.87|20223.87|20302.68|20222.68|20303.87|20223.87|20302.68|20222.68|8
1740242400000|2025-02-22 16:40:00|20302.33|20222.33|20302.62|20222.62|20302.9|20222.9|20302.11|20222.11|10
1740242410000|2025-02-22 16:40:10|20301.58|20221.58|20298.08|20218.08|20301.58|20221.58|20298.08|20218.08|10
1740242420000|2025-02-22 16:40:20|20298.4|20218.4|20298.85|20218.85|20298.85|20218.85|20297.76|20217.76|10
1740242430000|2025-02-22 16:40:30|20298.79|20218.79|20302.13|20222.13|20303.23|20223.23|20298.74|20218.74|10
1740242440000|2025-02-22 16:40:40|20301.94|20221.94|20298.3|20218.3|20301.94|20221.94|20298.3|20218.3|10
1740242450000|2025-02-22 16:40:50|20298.24|20218.24|20296.66|20216.66|20298.24|20218.24|20296.66|20216.66|9
1740242460000|2025-02-22 16:41:00|20295.83|20215.83|20295.4|20215.4|20296.35|20216.35|20294.99|20214.99|9
1740242470000|2025-02-22 16:41:10|20295.47|20215.47|20295.74|20215.74|20296.13|20216.13|20295.44|20215.44|10
1740242480000|2025-02-22 16:41:20|20295.49|20215.49|20293.56|20213.56|20295.49|20215.49|20293.56|20213.56|10
1740242490000|2025-02-22 16:41:30|20293.41|20213.41|20291.3|20211.3|20293.41|20213.41|20291.29|20211.29|10
1740242500000|2025-02-22 16:41:40|20290.94|20210.94|20290.9|20210.9|20291.22|20211.22|20290.76|20210.76|8
1740242510000|2025-02-22 16:41:50|20290.92|20210.92|20290.81|20210.81|20290.92|20210.92|20290.27|20210.27|6
1740242520000|2025-02-22 16:42:00|20290.34|20210.34|20289.79|20209.79|20290.52|20210.52|20289.79|20209.79|10
1740242530000|2025-02-22 16:42:10|20289.76|20209.76|20292.27|20212.27|20292.27|20212.27|20289.76|20209.76|10
1740242540000|2025-02-22 16:42:20|20292.32|20212.32|20290.92|20210.92|20292.32|20212.32|20290.63|20210.63|10
1740242550000|2025-02-22 16:42:30|20290.91|20210.91|20290.77|20210.77|20290.97|20210.97|20289.96|20209.96|10
1740242560000|2025-02-22 16:42:40|20290.8|20210.8|20293.36|20213.36|20293.36|20213.36|20290.8|20210.8|9
1740242570000|2025-02-22 16:42:50|20293.61|20213.61|20293.19|20213.19|20293.87|20213.87|20293.19|20213.19|10
1740242580000|2025-02-22 16:43:00|20293.21|20213.21|20290.89|20210.89|20293.21|20213.21|20290.89|20210.89|10
1740242590000|2025-02-22 16:43:10|20289.8|20209.8|20288.85|20208.85|20289.8|20209.8|20288.62|20208.62|10
1740242600000|2025-02-22 16:43:20|20288.77|20208.77|20286.74|20206.74|20288.77|20208.77|20286.74|20206.74|9
1740242610000|2025-02-22 16:43:30|20286.75|20206.75|20279.01|20199.01|20286.75|20206.75|20278.69|20198.69|10
1740242620000|2025-02-22 16:43:40|20279.15|20199.15|20280.57|20200.57|20280.63|20200.63|20279.15|20199.15|10
1740242630000|2025-02-22 16:43:50|20279.56|20199.56|20278.21|20198.21|20279.56|20199.56|20278.19|20198.19|10
1740242640000|2025-02-22 16:44:00|20277.64|20197.64|20274.26|20194.26|20277.64|20197.64|20274.24|20194.24|10
1740242650000|2025-02-22 16:44:10|20274.08|20194.08|20273.61|20193.61|20274.08|20194.08|20273.61|20193.61|10
1740242660000|2025-02-22 16:44:20|20273.34|20193.34|20272.44|20192.44|20273.48|20193.48|20272.44|20192.44|9
1740242670000|2025-02-22 16:44:30|20272.01|20192.01|20269.47|20189.47|20272.01|20192.01|20269.47|20189.47|8
1740242680000|2025-02-22 16:44:40|20269.45|20189.45|20270.03|20190.03|20270.03|20190.03|20269.43|20189.43|10
1740242690000|2025-02-22 16:44:50|20272.93|20192.93|20274.07|20194.07|20274.08|20194.08|20272.7|20192.7|10
1740242700000|2025-02-22 16:45:00|20274.1|20194.1|20276.21|20196.21|20276.32|20196.32|20274.1|20194.1|9
1740242710000|2025-02-22 16:45:10|20276.34|20196.34|20276.24|20196.24|20276.91|20196.91|20276.13|20196.13|10
1740242720000|2025-02-22 16:45:20|20276.32|20196.32|20276.47|20196.47|20276.94|20196.94|20276.01|20196.01|10
1740242730000|2025-02-22 16:45:30|20277.32|20197.32|20280|20200|20280.05|20200.05|20277.32|20197.32|9
1740242740000|2025-02-22 16:45:40|20280.04|20200.04|20281.66|20201.66|20281.66|20201.66|20280.02|20200.02|9
1740242750000|2025-02-22 16:45:50|20280.77|20200.77|20285.16|20205.16|20285.16|20205.16|20280.06|20200.06|10
1740242760000|2025-02-22 16:46:00|20285.3|20205.3|20290.59|20210.59|20290.59|20210.59|20285.3|20205.3|10
1740242770000|2025-02-22 16:46:10|20290.7|20210.7|20291.98|20211.98|20292.02|20212.02|20290.7|20210.7|10
1740242780000|2025-02-22 16:46:20|20292|20212|20292.65|20212.65|20292.65|20212.65|20292|20212|10
1740242790000|2025-02-22 16:46:30|20291.92|20211.92|20295.12|20215.12|20295.12|20215.12|20291.28|20211.28|10
1740242800000|2025-02-22 16:46:40|20295.11|20215.11|20297.8|20217.8|20298.25|20218.25|20295.11|20215.11|10
1740242810000|2025-02-22 16:46:50|20299.9|20219.9|20297.15|20217.15|20299.9|20219.9|20296.76|20216.76|10
1740242820000|2025-02-22 16:47:00|20296.9|20216.9|20295.38|20215.38|20297.08|20217.08|20295.27|20215.27|10
1740242830000|2025-02-22 16:47:10|20295.18|20215.18|20295|20215|20295.91|20215.91|20295|20215|10
1740242840000|2025-02-22 16:47:20|20294.77|20214.77|20291.68|20211.68|20294.77|20214.77|20291.68|20211.68|10
1740242850000|2025-02-22 16:47:30|20291.55|20211.55|20289.21|20209.21|20291.55|20211.55|20289.21|20209.21|9
1740242860000|2025-02-22 16:47:40|20289.05|20209.05|20287.87|20207.87|20289.05|20209.05|20287.75|20207.75|10
1740242870000|2025-02-22 16:47:50|20287.97|20207.97|20287.99|20207.99|20288.02|20208.02|20287.16|20207.16|10
1740242880000|2025-02-22 16:48:00|20288.18|20208.18|20284.32|20204.32|20288.18|20208.18|20284.32|20204.32|10
1740242890000|2025-02-22 16:48:10|20284.44|20204.44|20285.72|20205.72|20285.72|20205.72|20284.38|20204.38|9
1740242900000|2025-02-22 16:48:20|20286.72|20206.72|20289.15|20209.15|20289.15|20209.15|20286.72|20206.72|10
1740242910000|2025-02-22 16:48:30|20288.35|20208.35|20287.66|20207.66|20288.35|20208.35|20287.42|20207.42|10
1740242920000|2025-02-22 16:48:40|20287.48|20207.48|20288.58|20208.58|20288.58|20208.58|20287.42|20207.42|10
1740242930000|2025-02-22 16:48:50|20288.53|20208.53|20290.45|20210.45|20290.45|20210.45|20288.52|20208.52|9
1740242940000|2025-02-22 16:49:00|20290.52|20210.52|20287.5|20207.5|20291.43|20211.43|20287.37|20207.37|10
1740242950000|2025-02-22 16:49:10|20287.6|20207.6|20289.26|20209.26|20289.89|20209.89|20287.6|20207.6|10
1740242960000|2025-02-22 16:49:20|20289.1|20209.1|20288.83|20208.83|20289.1|20209.1|20288.83|20208.83|10
1740242970000|2025-02-22 16:49:30|20288.96|20208.96|20288.72|20208.72|20289.66|20209.66|20288.72|20208.72|10
1740242980000|2025-02-22 16:49:40|20288.61|20208.61|20289.28|20209.28|20289.28|20209.28|20288.13|20208.13|10
1740242990000|2025-02-22 16:49:50|20289.44|20209.44|20289.82|20209.82|20289.92|20209.92|20289.44|20209.44|10
1740243000000|2025-02-22 16:50:00|20289.64|20209.64|20290.41|20210.41|20290.76|20210.76|20289.56|20209.56|10
1740243010000|2025-02-22 16:50:10|20290.44|20210.44|20293.15|20213.15|20293.43|20213.43|20290.39|20210.39|9
1740243020000|2025-02-22 16:50:20|20293.23|20213.23|20292.39|20212.39|20293.31|20213.31|20291.76|20211.76|10
1740243030000|2025-02-22 16:50:30|20292.41|20212.41|20291.75|20211.75|20292.41|20212.41|20291.75|20211.75|9
1740243040000|2025-02-22 16:50:40|20291.72|20211.72|20292.02|20212.02|20292.56|20212.56|20291.23|20211.23|7
1740243050000|2025-02-22 16:50:50|20292.01|20212.01|20291.02|20211.02|20292.01|20212.01|20291.02|20211.02|8
1740243060000|2025-02-22 16:51:00|20290.58|20210.58|20291.75|20211.75|20291.75|20211.75|20289.66|20209.66|10
1740243070000|2025-02-22 16:51:10|20291.84|20211.84|20291.49|20211.49|20291.84|20211.84|20290.48|20210.48|10
1740243080000|2025-02-22 16:51:20|20291.29|20211.29|20289.21|20209.21|20291.29|20211.29|20289.21|20209.21|10
1740243090000|2025-02-22 16:51:30|20289.15|20209.15|20287.49|20207.49|20289.15|20209.15|20287.49|20207.49|10
1740243100000|2025-02-22 16:51:40|20287.32|20207.32|20286.18|20206.18|20287.32|20207.32|20285.92|20205.92|10
1740243110000|2025-02-22 16:51:50|20286.52|20206.52|20286.5|20206.5|20286.58|20206.58|20286.5|20206.5|8
1740243120000|2025-02-22 16:52:00|20286.46|20206.46|20287.11|20207.11|20287.11|20207.11|20286.18|20206.18|9
1740243130000|2025-02-22 16:52:10|20287.55|20207.55|20290.96|20210.96|20290.96|20210.96|20287.55|20207.55|10
1740243140000|2025-02-22 16:52:20|20290.99|20210.99|20291.67|20211.67|20291.67|20211.67|20290.77|20210.77|10
1740243150000|2025-02-22 16:52:30|20291.86|20211.86|20289.46|20209.46|20291.86|20211.86|20288.61|20208.61|9
1740243160000|2025-02-22 16:52:40|20289.47|20209.47|20288.75|20208.75|20289.48|20209.48|20288.58|20208.58|10
1740243170000|2025-02-22 16:52:50|20288.72|20208.72|20289.34|20209.34|20289.34|20209.34|20288.27|20208.27|7
1740243180000|2025-02-22 16:53:00|20289.91|20209.91|20285.11|20205.11|20289.93|20209.93|20285.11|20205.11|9
1740243190000|2025-02-22 16:53:10|20285.2|20205.2|20286.35|20206.35|20286.35|20206.35|20285.2|20205.2|9
1740243200000|2025-02-22 16:53:20|20286.46|20206.46|20286.61|20206.61|20286.61|20206.61|20286.38|20206.38|9
1740243210000|2025-02-22 16:53:30|20286.12|20206.12|20284.42|20204.42|20286.12|20206.12|20284.42|20204.42|10
1740243220000|2025-02-22 16:53:40|20284.5|20204.5|20286.75|20206.75|20286.75|20206.75|20284.23|20204.23|9
1740243230000|2025-02-22 16:53:50|20287.47|20207.47|20287.6|20207.6|20287.95|20207.95|20287.47|20207.47|9
1740243240000|2025-02-22 16:54:00|20288.09|20208.09|20288.06|20208.06|20288.1|20208.1|20287.94|20207.94|10
1740243250000|2025-02-22 16:54:10|20288.63|20208.63|20291.57|20211.57|20291.57|20211.57|20288.63|20208.63|10
1740243260000|2025-02-22 16:54:20|20291.89|20211.89|20288.77|20208.77|20291.89|20211.89|20288.77|20208.77|9
1740243270000|2025-02-22 16:54:30|20289.12|20209.12|20287.84|20207.84|20289.59|20209.59|20287.57|20207.57|10
1740243280000|2025-02-22 16:54:40|20288.28|20208.28|20287.19|20207.19|20288.28|20208.28|20287.18|20207.18|10
1740243290000|2025-02-22 16:54:50|20286.04|20206.04|20284.42|20204.42|20286.94|20206.94|20284.42|20204.42|10
1740243300000|2025-02-22 16:55:00|20284.36|20204.36|20284.96|20204.96|20285.09|20205.09|20284.36|20204.36|7
1740243310000|2025-02-22 16:55:10|20284.93|20204.93|20278.72|20198.72|20284.93|20204.93|20278.72|20198.72|10
1740243320000|2025-02-22 16:55:20|20278.46|20198.46|20277.84|20197.84|20278.46|20198.46|20277.59|20197.59|9
1740243330000|2025-02-22 16:55:30|20278.07|20198.07|20278.1|20198.1|20278.25|20198.25|20277.73|20197.73|9
1740243340000|2025-02-22 16:55:40|20278.43|20198.43|20278.38|20198.38|20278.46|20198.46|20278.38|20198.38|5
1740243350000|2025-02-22 16:55:50|20278.34|20198.34|20278.4|20198.4|20278.42|20198.42|20278.34|20198.34|9
1740243360000|2025-02-22 16:56:00|20278.24|20198.24|20276.37|20196.37|20278.5|20198.5|20276.37|20196.37|10
1740243370000|2025-02-22 16:56:10|20276.75|20196.75|20277.81|20197.81|20277.87|20197.87|20276.75|20196.75|9
1740243380000|2025-02-22 16:56:20|20277.8|20197.8|20278.47|20198.47|20278.47|20198.47|20277.8|20197.8|9
1740243390000|2025-02-22 16:56:30|20278.46|20198.46|20279.45|20199.45|20279.54|20199.54|20278.46|20198.46|9
1740243400000|2025-02-22 16:56:40|20279.77|20199.77|20279.46|20199.46|20279.77|20199.77|20279.44|20199.44|10
1740243410000|2025-02-22 16:56:50|20279.45|20199.45|20278.63|20198.63|20280.15|20200.15|20278.63|20198.63|9
1740243420000|2025-02-22 16:57:00|20278.51|20198.51|20278.51|20198.51|20278.85|20198.85|20278.42|20198.42|10
1740243430000|2025-02-22 16:57:10|20278.52|20198.52|20278.82|20198.82|20279.13|20199.13|20278.39|20198.39|8
1740243440000|2025-02-22 16:57:20|20278.52|20198.52|20277.29|20197.29|20278.52|20198.52|20277.29|20197.29|8
1740243450000|2025-02-22 16:57:30|20277.98|20197.98|20276.61|20196.61|20277.98|20197.98|20276.61|20196.61|10
1740243460000|2025-02-22 16:57:40|20276.3|20196.3|20274.47|20194.47|20276.3|20196.3|20274.47|20194.47|10
1740243470000|2025-02-22 16:57:50|20274.23|20194.23|20264.25|20184.25|20274.23|20194.23|20264.25|20184.25|10
1740243480000|2025-02-22 16:58:00|20264.11|20184.11|20263.59|20183.59|20264.66|20184.66|20262.4|20182.4|10
1740243490000|2025-02-22 16:58:10|20264.06|20184.06|20263.81|20183.81|20265.27|20185.27|20263.63|20183.63|10
1740243500000|2025-02-22 16:58:20|20263.52|20183.52|20262.74|20182.74|20263.56|20183.56|20261.93|20181.93|10
1740243510000|2025-02-22 16:58:30|20262.78|20182.78|20261.68|20181.68|20262.94|20182.94|20261.68|20181.68|10
1740243520000|2025-02-22 16:58:40|20261.91|20181.91|20261.09|20181.09|20262.52|20182.52|20261.09|20181.09|10
1740243530000|2025-02-22 16:58:50|20260.87|20180.87|20258.63|20178.63|20260.94|20180.94|20258.63|20178.63|9
1740243540000|2025-02-22 16:59:00|20258.59|20178.59|20254.76|20174.76|20258.59|20178.59|20254.76|20174.76|10
1740243550000|2025-02-22 16:59:10|20254.4|20174.4|20254.48|20174.48|20254.55|20174.55|20253.95|20173.95|10
1740243560000|2025-02-22 16:59:20|20254.05|20174.05|20253.79|20173.79|20254.56|20174.56|20253.13|20173.13|9
1740243570000|2025-02-22 16:59:30|20254|20174|20255.51|20175.51|20255.57|20175.57|20254|20174|10
1740243580000|2025-02-22 16:59:40|20255.46|20175.46|20256.78|20176.78|20256.78|20176.78|20255.31|20175.31|10
1740243590000|2025-02-22 16:59:50|20256.77|20176.77|20254.46|20174.46|20256.77|20176.77|20254.34|20174.34|10
1740243600000|2025-02-22 17:00:00|20254.48|20174.48|20253.08|20173.08|20254.65|20174.65|20251.71|20171.71|10
1740243610000|2025-02-22 17:00:10|20253.24|20173.24|20253.88|20173.88|20255.76|20175.76|20253.24|20173.24|10
1740243620000|2025-02-22 17:00:20|20253.93|20173.93|20255.42|20175.42|20255.42|20175.42|20253.93|20173.93|10
1740243630000|2025-02-22 17:00:30|20256.13|20176.13|20255.79|20175.79|20257.14|20177.14|20255.55|20175.55|10
1740243640000|2025-02-22 17:00:40|20255.64|20175.64|20254.97|20174.97|20255.75|20175.75|20254.97|20174.97|9
1740243650000|2025-02-22 17:00:50|20254.85|20174.85|20254.89|20174.89|20255.03|20175.03|20254.43|20174.43|10
1740243660000|2025-02-22 17:01:00|20252.79|20172.79|20246.8|20166.8|20252.79|20172.79|20246.53|20166.53|10
1740243670000|2025-02-22 17:01:10|20246.94|20166.94|20243.54|20163.54|20246.94|20166.94|20243.54|20163.54|10
1740243680000|2025-02-22 17:01:20|20243.55|20163.55|20245.02|20165.02|20245.02|20165.02|20243.55|20163.55|10
1740243690000|2025-02-22 17:01:30|20245.46|20165.46|20248.17|20168.17|20248.51|20168.51|20245.46|20165.46|10
1740243700000|2025-02-22 17:01:40|20247.95|20167.95|20244.6|20164.6|20247.97|20167.97|20244.22|20164.22|9
1740243710000|2025-02-22 17:01:50|20244.79|20164.79|20243.94|20163.94|20244.79|20164.79|20243.94|20163.94|8
1740243720000|2025-02-22 17:02:00|20243.64|20163.64|20244.99|20164.99|20244.99|20164.99|20243.64|20163.64|10
1740243730000|2025-02-22 17:02:10|20245.28|20165.28|20249.33|20169.33|20249.33|20169.33|20245.28|20165.28|10
1740243740000|2025-02-22 17:02:20|20250.49|20170.49|20253.47|20173.47|20253.68|20173.68|20250.49|20170.49|10
1740243750000|2025-02-22 17:02:30|20253.4|20173.4|20253.81|20173.81|20253.81|20173.81|20253.24|20173.24|9
1740243760000|2025-02-22 17:02:40|20253.75|20173.75|20253.95|20173.95|20253.95|20173.95|20252.95|20172.95|10
1740243770000|2025-02-22 17:02:50|20253.53|20173.53|20251.63|20171.63|20253.53|20173.53|20251.57|20171.57|10
1740243780000|2025-02-22 17:03:00|20251.79|20171.79|20253.07|20173.07|20253.07|20173.07|20251.47|20171.47|10
1740243790000|2025-02-22 17:03:10|20253.06|20173.06|20253.25|20173.25|20253.42|20173.42|20252.94|20172.94|9
1740243800000|2025-02-22 17:03:20|20253.47|20173.47|20254.46|20174.46|20254.48|20174.48|20253.46|20173.46|10
1740243810000|2025-02-22 17:03:30|20254.54|20174.54|20253.62|20173.62|20254.66|20174.66|20253.42|20173.42|9
1740243820000|2025-02-22 17:03:40|20253.71|20173.71|20253.76|20173.76|20254.2|20174.2|20253.67|20173.67|9
1740243830000|2025-02-22 17:03:50|20255.73|20175.73|20254.82|20174.82|20255.73|20175.73|20254.82|20174.82|10
1740243840000|2025-02-22 17:04:00|20254.83|20174.83|20249.99|20169.99|20254.83|20174.83|20249.99|20169.99|9
1740243850000|2025-02-22 17:04:10|20250.02|20170.02|20250.37|20170.37|20250.99|20170.99|20249.7|20169.7|9
1740243860000|2025-02-22 17:04:20|20249.45|20169.45|20247.12|20167.12|20249.45|20169.45|20246.4|20166.4|10
1740243870000|2025-02-22 17:04:30|20247.22|20167.22|20249.29|20169.29|20249.29|20169.29|20247.22|20167.22|10
1740243880000|2025-02-22 17:04:40|20249.36|20169.36|20250.48|20170.48|20250.48|20170.48|20249.36|20169.36|10
1740243890000|2025-02-22 17:04:50|20250.75|20170.75|20251.06|20171.06|20251.11|20171.11|20250.52|20170.52|9
1740243900000|2025-02-22 17:05:00|20251|20171|20249.89|20169.89|20251|20171|20249.02|20169.02|10
1740243910000|2025-02-22 17:05:10|20249.96|20169.96|20253.22|20173.22|20253.22|20173.22|20249.96|20169.96|10
1740243920000|2025-02-22 17:05:20|20253.38|20173.38|20254.32|20174.32|20254.56|20174.56|20253.38|20173.38|10
1740243930000|2025-02-22 17:05:30|20254.34|20174.34|20255.44|20175.44|20255.59|20175.59|20254.24|20174.24|10
1740243940000|2025-02-22 17:05:40|20255.49|20175.49|20256.05|20176.05|20256.05|20176.05|20255.43|20175.43|10
1740243950000|2025-02-22 17:05:50|20256.87|20176.87|20255.46|20175.46|20256.87|20176.87|20255.46|20175.46|9
1740243960000|2025-02-22 17:06:00|20255.56|20175.56|20256.3|20176.3|20256.63|20176.63|20255.56|20175.56|9
1740243970000|2025-02-22 17:06:10|20257.6|20177.6|20259.72|20179.72|20259.72|20179.72|20257.6|20177.6|10
1740243980000|2025-02-22 17:06:20|20260.32|20180.32|20260.62|20180.62|20261|20181|20260.32|20180.32|10
1740243990000|2025-02-22 17:06:30|20260.11|20180.11|20262.16|20182.16|20262.24|20182.24|20260.11|20180.11|10
1740244000000|2025-02-22 17:06:40|20261.96|20181.96|20267.09|20187.09|20267.09|20187.09|20261.66|20181.66|10
1740244010000|2025-02-22 17:06:50|20268.15|20188.15|20268.89|20188.89|20268.93|20188.93|20268.15|20188.15|10
1740244020000|2025-02-22 17:07:00|20269|20189|20273.94|20193.94|20274.08|20194.08|20269|20189|10
1740244030000|2025-02-22 17:07:10|20273.87|20193.87|20274.25|20194.25|20274.76|20194.76|20273.75|20193.75|8
1740244040000|2025-02-22 17:07:20|20274.09|20194.09|20274.5|20194.5|20274.92|20194.92|20274.09|20194.09|10
1740244050000|2025-02-22 17:07:30|20274.4|20194.4|20272.96|20192.96|20274.4|20194.4|20272.44|20192.44|10
1740244060000|2025-02-22 17:07:40|20272.86|20192.86|20274.01|20194.01|20274.01|20194.01|20272.86|20192.86|9
1740244070000|2025-02-22 17:07:50|20274.02|20194.02|20277.78|20197.78|20278.7|20198.7|20274.02|20194.02|9
1740244080000|2025-02-22 17:08:00|20277.79|20197.79|20278.63|20198.63|20279.04|20199.04|20277.79|20197.79|9
1740244090000|2025-02-22 17:08:10|20278.62|20198.62|20276.62|20196.62|20278.62|20198.62|20276.3|20196.3|10
1740244100000|2025-02-22 17:08:20|20276.16|20196.16|20277.25|20197.25|20277.27|20197.27|20276.16|20196.16|8
1740244110000|2025-02-22 17:08:30|20277.11|20197.11|20279.65|20199.65|20279.65|20199.65|20277.08|20197.08|10
1740244120000|2025-02-22 17:08:40|20279.91|20199.91|20282.13|20202.13|20282.24|20202.24|20279.91|20199.91|8
1740244130000|2025-02-22 17:08:50|20282.06|20202.06|20284.4|20204.4|20284.6|20204.6|20282.06|20202.06|10
1740244140000|2025-02-22 17:09:00|20284.03|20204.03|20281.33|20201.33|20284.03|20204.03|20281.33|20201.33|10
1740244150000|2025-02-22 17:09:10|20281.29|20201.29|20281.38|20201.38|20281.46|20201.46|20280.89|20200.89|10
1740244160000|2025-02-22 17:09:20|20281.6|20201.6|20282.37|20202.37|20282.37|20202.37|20281.6|20201.6|10
1740244170000|2025-02-22 17:09:30|20282.2|20202.2|20282.37|20202.37|20282.77|20202.77|20280.75|20200.75|10
1740244180000|2025-02-22 17:09:40|20282.16|20202.16|20282.82|20202.82|20282.82|20202.82|20282.16|20202.16|9
1740244190000|2025-02-22 17:09:50|20282.78|20202.78|20282.95|20202.95|20283.11|20203.11|20282.78|20202.78|8
1740244200000|2025-02-22 17:10:00|20282.97|20202.97|20283.82|20203.82|20283.82|20203.82|20282.93|20202.93|10
1740244210000|2025-02-22 17:10:10|20283.81|20203.81|20286.02|20206.02|20286.3|20206.3|20283.34|20203.34|10
1740244220000|2025-02-22 17:10:20|20286.05|20206.05|20285.76|20205.76|20286.09|20206.09|20285.67|20205.67|10
1740244230000|2025-02-22 17:10:30|20285.67|20205.67|20286.43|20206.43|20286.68|20206.68|20285.67|20205.67|8
1740244240000|2025-02-22 17:10:40|20286.64|20206.64|20288.2|20208.2|20288.2|20208.2|20286.61|20206.61|10
1740244250000|2025-02-22 17:10:50|20287.9|20207.9|20290.51|20210.51|20290.51|20210.51|20287.9|20207.9|10
1740244260000|2025-02-22 17:11:00|20290.5|20210.5|20293.32|20213.32|20293.38|20213.38|20290.5|20210.5|10
1740244270000|2025-02-22 17:11:10|20293.31|20213.31|20293.4|20213.4|20293.61|20213.61|20293.31|20213.31|10
1740244280000|2025-02-22 17:11:20|20293.39|20213.39|20294.43|20214.43|20294.43|20214.43|20293.39|20213.39|8
1740244290000|2025-02-22 17:11:30|20294.92|20214.92|20296.04|20216.04|20296.04|20216.04|20294.92|20214.92|9
1740244300000|2025-02-22 17:11:40|20295.97|20215.97|20297.61|20217.61|20297.72|20217.72|20295.95|20215.95|10
1740244310000|2025-02-22 17:11:50|20297.65|20217.65|20297.23|20217.23|20297.68|20217.68|20297.01|20217.01|10
1740244320000|2025-02-22 17:12:00|20297.18|20217.18|20296.18|20216.18|20297.18|20217.18|20296.18|20216.18|9
1740244330000|2025-02-22 17:12:10|20295.77|20215.77|20295.46|20215.46|20295.77|20215.77|20295.23|20215.23|9
1740244340000|2025-02-22 17:12:20|20295.35|20215.35|20294.93|20214.93|20295.35|20215.35|20294.82|20214.82|9
1740244350000|2025-02-22 17:12:30|20294.92|20214.92|20294.21|20214.21|20294.92|20214.92|20294.11|20214.11|9
1740244360000|2025-02-22 17:12:40|20294.2|20214.2|20294.11|20214.11|20294.21|20214.21|20294.04|20214.04|10
1740244370000|2025-02-22 17:12:50|20294.15|20214.15|20292.43|20212.43|20294.19|20214.19|20292.2|20212.2|9
1740244380000|2025-02-22 17:13:00|20292.51|20212.51|20290.96|20210.96|20292.53|20212.53|20290.96|20210.96|10
1740244390000|2025-02-22 17:13:10|20290.87|20210.87|20291.7|20211.7|20291.7|20211.7|20290.87|20210.87|10
1740244400000|2025-02-22 17:13:20|20291.69|20211.69|20292.88|20212.88|20292.88|20212.88|20291.69|20211.69|8
1740244410000|2025-02-22 17:13:30|20293.03|20213.03|20293.91|20213.91|20293.91|20213.91|20293.03|20213.03|9
1740244420000|2025-02-22 17:13:40|20293.98|20213.98|20295.4|20215.4|20295.4|20215.4|20293.98|20213.98|7
1740244430000|2025-02-22 17:13:50|20295.16|20215.16|20295.14|20215.14|20295.16|20215.16|20294.73|20214.73|10
1740244440000|2025-02-22 17:14:00|20295.15|20215.15|20294.22|20214.22|20295.15|20215.15|20294.09|20214.09|9
1740244450000|2025-02-22 17:14:10|20294.21|20214.21|20295.09|20215.09|20295.09|20215.09|20293.81|20213.81|10
1740244460000|2025-02-22 17:14:20|20295.1|20215.1|20292.68|20212.68|20295.12|20215.12|20292.68|20212.68|9
1740244470000|2025-02-22 17:14:30|20293.08|20213.08|20292.88|20212.88|20293.36|20213.36|20292.88|20212.88|10
1740244480000|2025-02-22 17:14:40|20292.86|20212.86|20290.46|20210.46|20292.86|20212.86|20290.34|20210.34|10
1740244490000|2025-02-22 17:14:50|20290.47|20210.47|20290.44|20210.44|20290.57|20210.57|20290.41|20210.41|10
1740244500000|2025-02-22 17:15:00|20290.58|20210.58|20294.19|20214.19|20294.19|20214.19|20290.58|20210.58|10
1740244510000|2025-02-22 17:15:10|20294.03|20214.03|20294|20214|20294.03|20214.03|20293.34|20213.34|9
1740244520000|2025-02-22 17:15:20|20293.86|20213.86|20293.88|20213.88|20294.02|20214.02|20293.75|20213.75|10
1740244530000|2025-02-22 17:15:30|20293.75|20213.75|20293.52|20213.52|20293.88|20213.88|20293.52|20213.52|7
1740244540000|2025-02-22 17:15:40|20293.83|20213.83|20293.72|20213.72|20293.83|20213.83|20292.43|20212.43|10
1740244550000|2025-02-22 17:15:50|20293.78|20213.78|20296.23|20216.23|20296.23|20216.23|20293.78|20213.78|10
1740244560000|2025-02-22 17:16:00|20296.35|20216.35|20296.81|20216.81|20296.81|20216.81|20296.28|20216.28|10
1740244570000|2025-02-22 17:16:10|20296.41|20216.41|20299.31|20219.31|20299.31|20219.31|20296.41|20216.41|10
1740244580000|2025-02-22 17:16:20|20299.32|20219.32|20301.46|20221.46|20301.46|20221.46|20299.32|20219.32|10
1740244590000|2025-02-22 17:16:30|20301.47|20221.47|20301.1|20221.1|20301.56|20221.56|20301|20221|9
1740244600000|2025-02-22 17:16:40|20301.06|20221.06|20301.42|20221.42|20301.99|20221.99|20301.06|20221.06|10
1740244610000|2025-02-22 17:16:50|20301.4|20221.4|20300.14|20220.14|20301.4|20221.4|20300.14|20220.14|9
1740244620000|2025-02-22 17:17:00|20299.79|20219.79|20297.33|20217.33|20299.79|20219.79|20297.27|20217.27|9
1740244630000|2025-02-22 17:17:10|20297.28|20217.28|20296.4|20216.4|20297.28|20217.28|20295.99|20215.99|9
1740244640000|2025-02-22 17:17:20|20296.68|20216.68|20293.62|20213.62|20296.68|20216.68|20293.62|20213.62|9
1740244650000|2025-02-22 17:17:30|20293.9|20213.9|20294.19|20214.19|20294.2|20214.2|20293.86|20213.86|9
1740244660000|2025-02-22 17:17:40|20294.25|20214.25|20296.77|20216.77|20296.86|20216.86|20294.25|20214.25|9
1740244670000|2025-02-22 17:17:50|20296.68|20216.68|20295.07|20215.07|20296.75|20216.75|20295.07|20215.07|9
1740244680000|2025-02-22 17:18:00|20294.94|20214.94|20295.82|20215.82|20295.82|20215.82|20294.87|20214.87|10
1740244690000|2025-02-22 17:18:10|20295.62|20215.62|20297.32|20217.32|20297.48|20217.48|20295.62|20215.62|9
1740244700000|2025-02-22 17:18:20|20297.31|20217.31|20297.9|20217.9|20297.9|20217.9|20297.22|20217.22|8
1740244710000|2025-02-22 17:18:30|20297.97|20217.97|20296.89|20216.89|20297.97|20217.97|20296.61|20216.61|10
1740244720000|2025-02-22 17:18:40|20296.95|20216.95|20296.65|20216.65|20296.95|20216.95|20296.65|20216.65|7
1740244730000|2025-02-22 17:18:50|20296.63|20216.63|20293.33|20213.33|20297.2|20217.2|20293.33|20213.33|10
1740244740000|2025-02-22 17:19:00|20293.35|20213.35|20291.22|20211.22|20293.35|20213.35|20291.22|20211.22|10
1740244750000|2025-02-22 17:19:10|20290.56|20210.56|20291.22|20211.22|20291.68|20211.68|20290.56|20210.56|10
1740244760000|2025-02-22 17:19:20|20290.53|20210.53|20287.58|20207.58|20290.53|20210.53|20287.58|20207.58|10
1740244770000|2025-02-22 17:19:30|20287.56|20207.56|20283.95|20203.95|20287.56|20207.56|20283.91|20203.91|9
1740244780000|2025-02-22 17:19:40|20283.05|20203.05|20283.89|20203.89|20284.39|20204.39|20282.62|20202.62|10
1740244790000|2025-02-22 17:19:50|20283.09|20203.09|20281.69|20201.69|20283.09|20203.09|20281.69|20201.69|10
1740244800000|2025-02-22 17:20:00|20281.51|20201.51|20280.24|20200.24|20281.51|20201.51|20280.24|20200.24|7
1740244810000|2025-02-22 17:20:10|20279.87|20199.87|20280.59|20200.59|20280.59|20200.59|20279.33|20199.33|10
1740244820000|2025-02-22 17:20:20|20280.85|20200.85|20281.42|20201.42|20281.42|20201.42|20280.75|20200.75|10
1740244830000|2025-02-22 17:20:30|20281.63|20201.63|20283.4|20203.4|20283.4|20203.4|20281.63|20201.63|9
1740244840000|2025-02-22 17:20:40|20283.38|20203.38|20283.87|20203.87|20283.87|20203.87|20283.26|20203.26|9
1740244850000|2025-02-22 17:20:50|20283.84|20203.84|20283.71|20203.71|20283.93|20203.93|20283.71|20203.71|8
1740244860000|2025-02-22 17:21:00|20282.99|20202.99|20283.7|20203.7|20283.81|20203.81|20282.91|20202.91|10
1740244870000|2025-02-22 17:21:10|20283.87|20203.87|20285.32|20205.32|20285.58|20205.58|20283.87|20203.87|9
1740244880000|2025-02-22 17:21:20|20285|20205|20284.62|20204.62|20285.09|20205.09|20284.45|20204.45|10
1740244890000|2025-02-22 17:21:30|20284.5|20204.5|20284.23|20204.23|20284.94|20204.94|20284.05|20204.05|10
1740244900000|2025-02-22 17:21:40|20284.11|20204.11|20282.36|20202.36|20284.11|20204.11|20282.36|20202.36|9
1740244910000|2025-02-22 17:21:50|20282.64|20202.64|20280.04|20200.04|20282.64|20202.64|20279.96|20199.96|9
1740244920000|2025-02-22 17:22:00|20280.15|20200.15|20279.66|20199.66|20280.87|20200.87|20279.66|20199.66|10
1740244930000|2025-02-22 17:22:10|20279.08|20199.08|20278.76|20198.76|20279.08|20199.08|20278.67|20198.67|10
1740244940000|2025-02-22 17:22:20|20277.97|20197.97|20279.69|20199.69|20279.69|20199.69|20277.76|20197.76|10
1740244950000|2025-02-22 17:22:30|20278.85|20198.85|20279.64|20199.64|20279.64|20199.64|20278.82|20198.82|9
1740244960000|2025-02-22 17:22:40|20279.73|20199.73|20280.49|20200.49|20280.56|20200.56|20279.73|20199.73|10
1740244970000|2025-02-22 17:22:50|20280.05|20200.05|20279.94|20199.94|20280.05|20200.05|20279.68|20199.68|10
1740244980000|2025-02-22 17:23:00|20279.45|20199.45|20278.83|20198.83|20279.45|20199.45|20278.83|20198.83|9
1740244990000|2025-02-22 17:23:10|20278.81|20198.81|20275.79|20195.79|20278.89|20198.89|20275.79|20195.79|10
1740245000000|2025-02-22 17:23:20|20276|20196|20274.96|20194.96|20276.04|20196.04|20273.56|20193.56|10
1740245010000|2025-02-22 17:23:30|20274.97|20194.97|20275.17|20195.17|20275.43|20195.43|20274.97|20194.97|8
1740245020000|2025-02-22 17:23:40|20275.09|20195.09|20276.75|20196.75|20276.75|20196.75|20274.77|20194.77|10
1740245030000|2025-02-22 17:23:50|20276.98|20196.98|20277.68|20197.68|20277.68|20197.68|20276.98|20196.98|10
1740245040000|2025-02-22 17:24:00|20277.93|20197.93|20278.24|20198.24|20278.37|20198.37|20277.93|20197.93|10
1740245050000|2025-02-22 17:24:10|20278.31|20198.31|20278.35|20198.35|20278.63|20198.63|20278.31|20198.31|10
1740245060000|2025-02-22 17:24:20|20279.48|20199.48|20279.59|20199.59|20279.61|20199.61|20279.45|20199.45|10
1740245070000|2025-02-22 17:24:30|20279.65|20199.65|20283.4|20203.4|20283.4|20203.4|20279.65|20199.65|10
1740245080000|2025-02-22 17:24:40|20283.65|20203.65|20284.83|20204.83|20284.88|20204.88|20283.65|20203.65|10
1740245090000|2025-02-22 17:24:50|20284.98|20204.98|20286.17|20206.17|20286.17|20206.17|20284.98|20204.98|6
1740245100000|2025-02-22 17:25:00|20286.36|20206.36|20288.64|20208.64|20288.64|20208.64|20286.36|20206.36|10
1740245110000|2025-02-22 17:25:10|20289.08|20209.08|20291.42|20211.42|20291.42|20211.42|20289.08|20209.08|10
1740245120000|2025-02-22 17:25:20|20291.41|20211.41|20294.05|20214.05|20294.05|20214.05|20291.41|20211.41|10
1740245130000|2025-02-22 17:25:30|20294.07|20214.07|20302.07|20222.07|20302.14|20222.14|20293.96|20213.96|10
1740245140000|2025-02-22 17:25:40|20301.64|20221.64|20302.06|20222.06|20302.13|20222.13|20301.64|20221.64|9
1740245150000|2025-02-22 17:25:50|20302.42|20222.42|20302.33|20222.33|20302.44|20222.44|20302.22|20222.22|10
1740245160000|2025-02-22 17:26:00|20302.36|20222.36|20302.5|20222.5|20302.5|20222.5|20301.85|20221.85|10
1740245170000|2025-02-22 17:26:10|20302.62|20222.62|20307.55|20227.55|20307.96|20227.96|20302.62|20222.62|9
1740245180000|2025-02-22 17:26:20|20307.57|20227.57|20310.55|20230.55|20310.55|20230.55|20307.57|20227.57|10
1740245190000|2025-02-22 17:26:30|20310.99|20230.99|20318.59|20238.59|20318.59|20238.59|20310.99|20230.99|10
1740245200000|2025-02-22 17:26:40|20319.16|20239.16|20317.44|20237.44|20319.41|20239.41|20317.44|20237.44|10
1740245210000|2025-02-22 17:26:50|20317|20237|20318.56|20238.56|20318.77|20238.77|20317|20237|10
1740245220000|2025-02-22 17:27:00|20317.97|20237.97|20317.63|20237.63|20317.97|20237.97|20317.63|20237.63|9
1740245230000|2025-02-22 17:27:10|20319.43|20239.43|20321.47|20241.47|20322.26|20242.26|20319.43|20239.43|10
1740245240000|2025-02-22 17:27:20|20326.39|20246.39|20328.44|20248.44|20329.15|20249.15|20326.39|20246.39|10
1740245250000|2025-02-22 17:27:30|20327.18|20247.18|20327.06|20247.06|20327.78|20247.78|20327.06|20247.06|9
1740245260000|2025-02-22 17:27:40|20326.95|20246.95|20326.35|20246.35|20326.95|20246.95|20326.19|20246.19|10
1740245270000|2025-02-22 17:27:50|20326.3|20246.3|20326.94|20246.94|20326.94|20246.94|20326.15|20246.15|7
1740245280000|2025-02-22 17:28:00|20326.98|20246.98|20325.86|20245.86|20327.21|20247.21|20325.86|20245.86|9
1740245290000|2025-02-22 17:28:10|20326.42|20246.42|20326.19|20246.19|20326.63|20246.63|20326.11|20246.11|9
1740245300000|2025-02-22 17:28:20|20326.23|20246.23|20324.9|20244.9|20326.27|20246.27|20324.9|20244.9|8
1740245310000|2025-02-22 17:28:30|20324.93|20244.93|20323.27|20243.27|20326.41|20246.41|20323.27|20243.27|10
1740245320000|2025-02-22 17:28:40|20322.95|20242.95|20320.87|20240.87|20322.95|20242.95|20320.87|20240.87|10
1740245330000|2025-02-22 17:28:50|20320.97|20240.97|20341.89|20261.89|20341.89|20261.89|20320.72|20240.72|10
1740245340000|2025-02-22 17:29:00|20341.77|20261.77|20340.07|20260.07|20341.77|20261.77|20339.28|20259.28|10
1740245350000|2025-02-22 17:29:10|20341.53|20261.53|20342.12|20262.12|20343.38|20263.38|20341.53|20261.53|8
1740245360000|2025-02-22 17:29:20|20341.97|20261.97|20339.05|20259.05|20342.05|20262.05|20339.05|20259.05|10
1740245370000|2025-02-22 17:29:30|20338.74|20258.74|20337.08|20257.08|20338.74|20258.74|20337.08|20257.08|8
1740245380000|2025-02-22 17:29:40|20335.62|20255.62|20333.68|20253.68|20335.62|20255.62|20333.68|20253.68|10
1740245390000|2025-02-22 17:29:50|20333.63|20253.63|20332.73|20252.73|20333.64|20253.64|20332.37|20252.37|9
1740245400000|2025-02-22 17:30:00|20332.59|20252.59|20327.79|20247.79|20332.59|20252.59|20327.79|20247.79|10
1740245410000|2025-02-22 17:30:10|20327.99|20247.99|20332.04|20252.04|20332.04|20252.04|20327.99|20247.99|10
1740245420000|2025-02-22 17:30:20|20334.22|20254.22|20329.11|20249.11|20335.09|20255.09|20329.11|20249.11|10
1740245430000|2025-02-22 17:30:30|20328.87|20248.87|20332.13|20252.13|20332.38|20252.38|20328.12|20248.12|10
1740245440000|2025-02-22 17:30:40|20331.87|20251.87|20328.64|20248.64|20331.87|20251.87|20328.64|20248.64|9
1740245450000|2025-02-22 17:30:50|20328.18|20248.18|20326.76|20246.76|20328.18|20248.18|20326.76|20246.76|10
1740245460000|2025-02-22 17:31:00|20326.62|20246.62|20335.64|20255.64|20337.89|20257.89|20326.62|20246.62|9
1740245470000|2025-02-22 17:31:10|20335.53|20255.53|20330.91|20250.91|20335.74|20255.74|20330.91|20250.91|10
1740245480000|2025-02-22 17:31:20|20329.95|20249.95|20327.86|20247.86|20329.95|20249.95|20327.86|20247.86|10
1740245490000|2025-02-22 17:31:30|20327.3|20247.3|20324.71|20244.71|20327.3|20247.3|20324.71|20244.71|10
1740245500000|2025-02-22 17:31:40|20324.69|20244.69|20327.76|20247.76|20327.76|20247.76|20324.69|20244.69|10
1740245510000|2025-02-22 17:31:50|20327.97|20247.97|20331.99|20251.99|20331.99|20251.99|20327.08|20247.08|10
1740245520000|2025-02-22 17:32:00|20332.47|20252.47|20330.61|20250.61|20334.2|20254.2|20330.61|20250.61|10
1740245530000|2025-02-22 17:32:10|20331.13|20251.13|20333.14|20253.14|20334.6|20254.6|20331.13|20251.13|10
1740245540000|2025-02-22 17:32:20|20332.7|20252.7|20332.99|20252.99|20333.22|20253.22|20332.62|20252.62|10
1740245550000|2025-02-22 17:32:30|20333.69|20253.69|20332.81|20252.81|20334.28|20254.28|20332.81|20252.81|10
1740245560000|2025-02-22 17:32:40|20334.42|20254.42|20335.11|20255.11|20335.47|20255.47|20331.97|20251.97|10
1740245570000|2025-02-22 17:32:50|20335.69|20255.69|20333.12|20253.12|20336|20256|20333.12|20253.12|10
1740245580000|2025-02-22 17:33:00|20332.94|20252.94|20332.63|20252.63|20333.21|20253.21|20332.38|20252.38|10
1740245590000|2025-02-22 17:33:10|20332.76|20252.76|20333.1|20253.1|20333.18|20253.18|20331.98|20251.98|10
1740245600000|2025-02-22 17:33:20|20333.21|20253.21|20332.91|20252.91|20333.21|20253.21|20332.4|20252.4|10
1740245610000|2025-02-22 17:33:30|20332.92|20252.92|20341.83|20261.83|20341.83|20261.83|20332.8|20252.8|9
1740245620000|2025-02-22 17:33:40|20341.97|20261.97|20338.24|20258.24|20343.1|20263.1|20338.24|20258.24|10
1740245630000|2025-02-22 17:33:50|20337.73|20257.73|20335.83|20255.83|20337.73|20257.73|20335.65|20255.65|10
1740245640000|2025-02-22 17:34:00|20335.8|20255.8|20342.66|20262.66|20342.66|20262.66|20335.8|20255.8|10
1740245650000|2025-02-22 17:34:10|20342.71|20262.71|20343.77|20263.77|20343.77|20263.77|20342.71|20262.71|10
1740245660000|2025-02-22 17:34:20|20343.79|20263.79|20345.87|20265.87|20345.88|20265.88|20343.72|20263.72|10
1740245670000|2025-02-22 17:34:30|20345.93|20265.93|20352.02|20272.02|20352.02|20272.02|20345.93|20265.93|10
1740245680000|2025-02-22 17:34:40|20352.81|20272.81|20357.18|20277.18|20358.13|20278.13|20352.78|20272.78|10
1740245690000|2025-02-22 17:34:50|20357.12|20277.12|20353.04|20273.04|20357.12|20277.12|20352.76|20272.76|10
1740245700000|2025-02-22 17:35:00|20353.18|20273.18|20358.47|20278.47|20358.58|20278.58|20353.18|20273.18|10
1740245710000|2025-02-22 17:35:10|20358.25|20278.25|20358.43|20278.43|20358.6|20278.6|20357.87|20277.87|10
1740245720000|2025-02-22 17:35:20|20358.3|20278.3|20357.52|20277.52|20358.3|20278.3|20357.43|20277.43|10
1740245730000|2025-02-22 17:35:30|20356.51|20276.51|20354.51|20274.51|20356.85|20276.85|20354.51|20274.51|10
1740245740000|2025-02-22 17:35:40|20354.36|20274.36|20354.65|20274.65|20356.31|20276.31|20354.36|20274.36|10
1740245750000|2025-02-22 17:35:50|20354.38|20274.38|20352.76|20272.76|20354.38|20274.38|20352.76|20272.76|9
1740245760000|2025-02-22 17:36:00|20352.28|20272.28|20354.8|20274.8|20355.22|20275.22|20352.28|20272.28|10
1740245770000|2025-02-22 17:36:10|20354.83|20274.83|20353.56|20273.56|20355.23|20275.23|20353.27|20273.27|9
1740245780000|2025-02-22 17:36:20|20353.15|20273.15|20355.23|20275.23|20355.23|20275.23|20352.93|20272.93|9
1740245790000|2025-02-22 17:36:30|20355.59|20275.59|20365.21|20285.21|20365.23|20285.23|20355.59|20275.59|9
1740245800000|2025-02-22 17:36:40|20365.27|20285.27|20364.75|20284.75|20365.74|20285.74|20364.66|20284.66|10
1740245810000|2025-02-22 17:36:50|20364.52|20284.52|20363.08|20283.08|20364.52|20284.52|20363.08|20283.08|10
1740245820000|2025-02-22 17:37:00|20363.54|20283.54|20363.62|20283.62|20364.38|20284.38|20363.54|20283.54|10
1740245830000|2025-02-22 17:37:10|20363.93|20283.93|20364.71|20284.71|20364.71|20284.71|20363.93|20283.93|10
1740245840000|2025-02-22 17:37:20|20365.54|20285.54|20364.31|20284.31|20367.84|20287.84|20364.31|20284.31|10
1740245850000|2025-02-22 17:37:30|20363.84|20283.84|20362.87|20282.87|20363.84|20283.84|20361.54|20281.54|10
1740245860000|2025-02-22 17:37:40|20362.95|20282.95|20361.33|20281.33|20362.95|20282.95|20361.33|20281.33|10
1740245870000|2025-02-22 17:37:50|20360.27|20280.27|20359.31|20279.31|20360.27|20280.27|20356.96|20276.96|10
1740245880000|2025-02-22 17:38:00|20359.41|20279.41|20360.17|20280.17|20360.17|20280.17|20359.25|20279.25|10
1740245890000|2025-02-22 17:38:10|20360.21|20280.21|20359.48|20279.48|20360.23|20280.23|20359.48|20279.48|8
1740245900000|2025-02-22 17:38:20|20359.37|20279.37|20356.63|20276.63|20359.4|20279.4|20356.25|20276.25|10
1740245910000|2025-02-22 17:38:30|20356.8|20276.8|20355.71|20275.71|20356.8|20276.8|20355.48|20275.48|10
1740245920000|2025-02-22 17:38:40|20355.28|20275.28|20354.23|20274.23|20355.28|20275.28|20353.88|20273.88|10
1740245930000|2025-02-22 17:38:50|20354.31|20274.31|20349.17|20269.17|20354.31|20274.31|20348.87|20268.87|9
1740245940000|2025-02-22 17:39:00|20348.99|20268.99|20350.17|20270.17|20350.3|20270.3|20348.99|20268.99|10
1740245950000|2025-02-22 17:39:10|20350.12|20270.12|20352.3|20272.3|20352.3|20272.3|20350.12|20270.12|10
1740245960000|2025-02-22 17:39:20|20351.91|20271.91|20352.19|20272.19|20352.4|20272.4|20351.65|20271.65|10
1740245970000|2025-02-22 17:39:30|20352.38|20272.38|20352.03|20272.03|20352.62|20272.62|20351.49|20271.49|10
1740245980000|2025-02-22 17:39:40|20351.92|20271.92|20352.45|20272.45|20352.45|20272.45|20351.92|20271.92|8
1740245990000|2025-02-22 17:39:50|20352.44|20272.44|20350.7|20270.7|20352.67|20272.67|20350.7|20270.7|10
1740246000000|2025-02-22 17:40:00|20350.3|20270.3|20346.01|20266.01|20350.3|20270.3|20345.99|20265.99|10
1740246010000|2025-02-22 17:40:10|20346.16|20266.16|20342.02|20262.02|20346.16|20266.16|20342.02|20262.02|10
1740246020000|2025-02-22 17:40:20|20341.57|20261.57|20341.22|20261.22|20342.27|20262.27|20341.21|20261.21|10
1740246030000|2025-02-22 17:40:30|20341.21|20261.21|20339.42|20259.42|20341.21|20261.21|20338.69|20258.69|10
1740246040000|2025-02-22 17:40:40|20338.99|20258.99|20336.85|20256.85|20339.42|20259.42|20336.85|20256.85|10
1740246050000|2025-02-22 17:40:50|20336.77|20256.77|20337.95|20257.95|20337.95|20257.95|20336.64|20256.64|10
1740246060000|2025-02-22 17:41:00|20338.04|20258.04|20337.18|20257.18|20338.06|20258.06|20337.18|20257.18|8
1740246070000|2025-02-22 17:41:10|20337.17|20257.17|20336.93|20256.93|20337.19|20257.19|20336.93|20256.93|7
1740246080000|2025-02-22 17:41:20|20337.22|20257.22|20335.87|20255.87|20337.22|20257.22|20335.61|20255.61|10
1740246090000|2025-02-22 17:41:30|20335.95|20255.95|20329.66|20249.66|20335.95|20255.95|20329.56|20249.56|9
1740246100000|2025-02-22 17:41:40|20329.61|20249.61|20330.84|20250.84|20330.84|20250.84|20329.6|20249.6|10
1740246110000|2025-02-22 17:41:50|20330.83|20250.83|20332.09|20252.09|20332.09|20252.09|20330.29|20250.29|8
1740246120000|2025-02-22 17:42:00|20332.41|20252.41|20334.2|20254.2|20334.37|20254.37|20332.41|20252.41|10
1740246130000|2025-02-22 17:42:10|20334.12|20254.12|20336.53|20256.53|20336.57|20256.57|20334.07|20254.07|10
1740246140000|2025-02-22 17:42:20|20337.06|20257.06|20337.93|20257.93|20337.93|20257.93|20337.05|20257.05|8
1740246150000|2025-02-22 17:42:30|20337.86|20257.86|20338.15|20258.15|20338.24|20258.24|20337.81|20257.81|10
1740246160000|2025-02-22 17:42:40|20338.16|20258.16|20338.77|20258.77|20338.77|20258.77|20337.56|20257.56|10
1740246170000|2025-02-22 17:42:50|20338.82|20258.82|20338.68|20258.68|20338.82|20258.82|20338.55|20258.55|10
1740246180000|2025-02-22 17:43:00|20338.69|20258.69|20339.34|20259.34|20339.34|20259.34|20338.64|20258.64|10
1740246190000|2025-02-22 17:43:10|20339.26|20259.26|20339.57|20259.57|20339.57|20259.57|20338.82|20258.82|10
1740246200000|2025-02-22 17:43:20|20339.54|20259.54|20339.79|20259.79|20339.79|20259.79|20339|20259|10
1740246210000|2025-02-22 17:43:30|20339.86|20259.86|20337.24|20257.24|20339.86|20259.86|20337.24|20257.24|10
1740246220000|2025-02-22 17:43:40|20337.35|20257.35|20337.48|20257.48|20337.94|20257.94|20337.23|20257.23|9
1740246230000|2025-02-22 17:43:50|20337.51|20257.51|20335.21|20255.21|20337.85|20257.85|20335.21|20255.21|9
1740246240000|2025-02-22 17:44:00|20335.12|20255.12|20333.65|20253.65|20335.12|20255.12|20332.98|20252.98|10
1740246250000|2025-02-22 17:44:10|20334.31|20254.31|20333.88|20253.88|20335.26|20255.26|20333.88|20253.88|10
1740246260000|2025-02-22 17:44:20|20333.64|20253.64|20336.05|20256.05|20336.05|20256.05|20333.64|20253.64|10
1740246270000|2025-02-22 17:44:30|20336.18|20256.18|20337.82|20257.82|20337.82|20257.82|20336.18|20256.18|10
1740246280000|2025-02-22 17:44:40|20338|20258|20337.38|20257.38|20338.01|20258.01|20337.32|20257.32|9
1740246290000|2025-02-22 17:44:50|20336.95|20256.95|20336.66|20256.66|20336.95|20256.95|20336.46|20256.46|10
1740246300000|2025-02-22 17:45:00|20336.82|20256.82|20336.6|20256.6|20336.82|20256.82|20335.77|20255.77|10
1740246310000|2025-02-22 17:45:10|20336.57|20256.57|20337.39|20257.39|20337.94|20257.94|20336.47|20256.47|10
1740246320000|2025-02-22 17:45:20|20337.23|20257.23|20334.17|20254.17|20337.23|20257.23|20334.17|20254.17|10
1740246330000|2025-02-22 17:45:30|20332.47|20252.47|20330.59|20250.59|20332.47|20252.47|20330.59|20250.59|10
1740246340000|2025-02-22 17:45:40|20330.24|20250.24|20326.6|20246.6|20330.24|20250.24|20326.6|20246.6|10
1740246350000|2025-02-22 17:45:50|20326.53|20246.53|20328.55|20248.55|20328.55|20248.55|20326.48|20246.48|10
1740246360000|2025-02-22 17:46:00|20328.6|20248.6|20329.18|20249.18|20329.67|20249.67|20328.6|20248.6|10
1740246370000|2025-02-22 17:46:10|20329.31|20249.31|20331.3|20251.3|20331.46|20251.46|20329.31|20249.31|10
1740246380000|2025-02-22 17:46:20|20331.22|20251.22|20330.52|20250.52|20331.28|20251.28|20330.52|20250.52|9
1740246390000|2025-02-22 17:46:30|20330.05|20250.05|20325.56|20245.56|20330.05|20250.05|20325.56|20245.56|10
1740246400000|2025-02-22 17:46:40|20325.17|20245.17|20324.45|20244.45|20325.89|20245.89|20324.45|20244.45|10
1740246410000|2025-02-22 17:46:50|20329.66|20249.66|20328.59|20248.59|20329.66|20249.66|20327.6|20247.6|10
1740246420000|2025-02-22 17:47:00|20329.27|20249.27|20324.64|20244.64|20329.32|20249.32|20324.64|20244.64|9
1740246430000|2025-02-22 17:47:10|20323.72|20243.72|20321.96|20241.96|20323.72|20243.72|20321.96|20241.96|10
1740246440000|2025-02-22 17:47:20|20321.85|20241.85|20320.06|20240.06|20321.85|20241.85|20319.99|20239.99|10
1740246450000|2025-02-22 17:47:30|20319.66|20239.66|20324.81|20244.81|20325.81|20245.81|20319.6|20239.6|9
1740246460000|2025-02-22 17:47:40|20320.09|20240.09|20320.44|20240.44|20320.44|20240.44|20320.09|20240.09|7
1740246470000|2025-02-22 17:47:50|20320.14|20240.14|20321.67|20241.67|20321.67|20241.67|20320.14|20240.14|10
1740246480000|2025-02-22 17:48:00|20322.4|20242.4|20321.16|20241.16|20322.83|20242.83|20321.16|20241.16|10
1740246490000|2025-02-22 17:48:10|20321.24|20241.24|20319.21|20239.21|20321.29|20241.29|20319.21|20239.21|10
1740246500000|2025-02-22 17:48:20|20316.66|20236.66|20314.06|20234.06|20316.66|20236.66|20313.88|20233.88|10
1740246510000|2025-02-22 17:48:30|20314.03|20234.03|20314.19|20234.19|20314.6|20234.6|20314.03|20234.03|9
1740246520000|2025-02-22 17:48:40|20314.26|20234.26|20315.63|20235.63|20315.63|20235.63|20314.26|20234.26|10
1740246530000|2025-02-22 17:48:50|20315.72|20235.72|20316.41|20236.41|20316.9|20236.9|20315.41|20235.41|10
1740246540000|2025-02-22 17:49:00|20316.08|20236.08|20318.3|20238.3|20318.3|20238.3|20316.08|20236.08|10
1740246550000|2025-02-22 17:49:10|20318.33|20238.33|20319.54|20239.54|20320.77|20240.77|20318.33|20238.33|10
1740246560000|2025-02-22 17:49:20|20319.45|20239.45|20318.57|20238.57|20319.45|20239.45|20318.51|20238.51|9
1740246570000|2025-02-22 17:49:30|20318.34|20238.34|20318.45|20238.45|20318.76|20238.76|20318.34|20238.34|9
1740246580000|2025-02-22 17:49:40|20318.7|20238.7|20320.38|20240.38|20320.38|20240.38|20318.7|20238.7|10
1740246590000|2025-02-22 17:49:50|20320.71|20240.71|20325.01|20245.01|20325.01|20245.01|20320.71|20240.71|10
1740246600000|2025-02-22 17:50:00|20324.15|20244.15|20322.63|20242.63|20324.15|20244.15|20322.49|20242.49|10
1740246610000|2025-02-22 17:50:10|20323.31|20243.31|20320.62|20240.62|20323.44|20243.44|20320.62|20240.62|10
1740246620000|2025-02-22 17:50:20|20321.62|20241.62|20319.37|20239.37|20321.62|20241.62|20319.37|20239.37|10
1740246630000|2025-02-22 17:50:30|20319.39|20239.39|20319.8|20239.8|20319.8|20239.8|20319.37|20239.37|8
1740246640000|2025-02-22 17:50:40|20319.84|20239.84|20322.77|20242.77|20322.83|20242.83|20319.84|20239.84|10
1740246650000|2025-02-22 17:50:50|20322.8|20242.8|20326.84|20246.84|20326.84|20246.84|20322.55|20242.55|7
1740246660000|2025-02-22 17:51:00|20330.3|20250.3|20353.92|20273.92|20353.92|20273.92|20330.3|20250.3|10
1740246670000|2025-02-22 17:51:10|20359.89|20279.89|20396.26|20316.26|20396.26|20316.26|20359.89|20279.89|10
1740246680000|2025-02-22 17:51:20|20396.08|20316.08|20367.55|20287.55|20396.08|20316.08|20365.63|20285.63|10
1740246690000|2025-02-22 17:51:30|20368.82|20288.82|20372.68|20292.68|20379.01|20299.01|20368.82|20288.82|10
1740246700000|2025-02-22 17:51:40|20372.19|20292.19|20369.35|20289.35|20372.19|20292.19|20369.19|20289.19|10
1740246710000|2025-02-22 17:51:50|20369.4|20289.4|20358.66|20278.66|20369.4|20289.4|20357|20277|10
1740246720000|2025-02-22 17:52:00|20358.46|20278.46|20354.48|20274.48|20358.46|20278.46|20354.48|20274.48|10
1740246730000|2025-02-22 17:52:10|20351.64|20271.64|20352.15|20272.15|20352.25|20272.25|20349.8|20269.8|10
1740246740000|2025-02-22 17:52:20|20351.99|20271.99|20350.62|20270.62|20352.52|20272.52|20350.62|20270.62|10
1740246750000|2025-02-22 17:52:30|20349.88|20269.88|20353.15|20273.15|20353.16|20273.16|20349.83|20269.83|10
1740246760000|2025-02-22 17:52:40|20353.08|20273.08|20357.33|20277.33|20358.19|20278.19|20353.08|20273.08|10
1740246770000|2025-02-22 17:52:50|20357|20277|20360.54|20280.54|20360.9|20280.9|20356.85|20276.85|10
1740246780000|2025-02-22 17:53:00|20360.52|20280.52|20359.72|20279.72|20360.84|20280.84|20359.72|20279.72|9
1740246790000|2025-02-22 17:53:10|20359.67|20279.67|20352.35|20272.35|20359.67|20279.67|20352.35|20272.35|10
1740246800000|2025-02-22 17:53:20|20352.1|20272.1|20352.92|20272.92|20353.86|20273.86|20352.1|20272.1|10
1740246810000|2025-02-22 17:53:30|20352.84|20272.84|20353.29|20273.29|20353.29|20273.29|20352.65|20272.65|9
1740246820000|2025-02-22 17:53:40|20353.34|20273.34|20357.54|20277.54|20358.52|20278.52|20353.34|20273.34|10
1740246830000|2025-02-22 17:53:50|20357.62|20277.62|20367.86|20287.86|20367.86|20287.86|20357.62|20277.62|10
1740246840000|2025-02-22 17:54:00|20368.54|20288.54|20368.5|20288.5|20371.11|20291.11|20368.5|20288.5|10
1740246850000|2025-02-22 17:54:10|20368.49|20288.49|20369.04|20289.04|20369.04|20289.04|20367.91|20287.91|10
1740246860000|2025-02-22 17:54:20|20374|20294|20385.19|20305.19|20385.21|20305.21|20374|20294|10
1740246870000|2025-02-22 17:54:30|20387.03|20307.03|20388.27|20308.27|20390.68|20310.68|20387.03|20307.03|10
1740246880000|2025-02-22 17:54:40|20387.31|20307.31|20382.62|20302.62|20387.31|20307.31|20382.62|20302.62|10
1740246890000|2025-02-22 17:54:50|20382.39|20302.39|20383.03|20303.03|20383.03|20303.03|20382.34|20302.34|10
1740246900000|2025-02-22 17:55:00|20382.65|20302.65|20382.86|20302.86|20383.45|20303.45|20382.13|20302.13|10
1740246910000|2025-02-22 17:55:10|20382.93|20302.93|20388.71|20308.71|20388.71|20308.71|20382.93|20302.93|10
1740246920000|2025-02-22 17:55:20|20388.77|20308.77|20390.24|20310.24|20390.52|20310.52|20388.77|20308.77|10
1740246930000|2025-02-22 17:55:30|20389.89|20309.89|20386.66|20306.66|20389.89|20309.89|20386.66|20306.66|10
1740246940000|2025-02-22 17:55:40|20385.77|20305.77|20383.35|20303.35|20385.77|20305.77|20383.35|20303.35|10
1740246950000|2025-02-22 17:55:50|20383.22|20303.22|20384.64|20304.64|20384.64|20304.64|20381.46|20301.46|10
1740246960000|2025-02-22 17:56:00|20385.07|20305.07|20387.72|20307.72|20387.72|20307.72|20385.07|20305.07|10
1740246970000|2025-02-22 17:56:10|20387.69|20307.69|20387.25|20307.25|20388.84|20308.84|20387.25|20307.25|10
1740246980000|2025-02-22 17:56:20|20387.62|20307.62|20387.04|20307.04|20387.62|20307.62|20386.87|20306.87|9
1740246990000|2025-02-22 17:56:30|20386.92|20306.92|20387.16|20307.16|20387.5|20307.5|20386.68|20306.68|10
1740247000000|2025-02-22 17:56:40|20387.63|20307.63|20383.5|20303.5|20388.04|20308.04|20383.5|20303.5|10
1740247010000|2025-02-22 17:56:50|20382.69|20302.69|20385.87|20305.87|20385.87|20305.87|20382.48|20302.48|10
1740247020000|2025-02-22 17:57:00|20385.68|20305.68|20379.62|20299.62|20385.68|20305.68|20379.62|20299.62|10
1740247030000|2025-02-22 17:57:10|20376.29|20296.29|20371.92|20291.92|20376.29|20296.29|20371.92|20291.92|10
1740247040000|2025-02-22 17:57:20|20367.93|20287.93|20364.18|20284.18|20367.93|20287.93|20364.18|20284.18|10
1740247050000|2025-02-22 17:57:30|20364.17|20284.17|20366.06|20286.06|20368.06|20288.06|20363.38|20283.38|10
1740247060000|2025-02-22 17:57:40|20366.34|20286.34|20366.07|20286.07|20366.34|20286.34|20365.31|20285.31|8
1740247070000|2025-02-22 17:57:50|20366.79|20286.79|20366.81|20286.81|20367.42|20287.42|20366.21|20286.21|10
1740247080000|2025-02-22 17:58:00|20367.12|20287.12|20368.67|20288.67|20368.67|20288.67|20366.44|20286.44|10
1740247090000|2025-02-22 17:58:10|20368.68|20288.68|20365.64|20285.64|20368.73|20288.73|20365.64|20285.64|10
1740247100000|2025-02-22 17:58:20|20364.98|20284.98|20367.21|20287.21|20367.3|20287.3|20364.28|20284.28|10
1740247110000|2025-02-22 17:58:30|20366.68|20286.68|20370.91|20290.91|20370.91|20290.91|20366.68|20286.68|9
1740247120000|2025-02-22 17:58:40|20371.81|20291.81|20371.19|20291.19|20372.18|20292.18|20371.19|20291.19|10
1740247130000|2025-02-22 17:58:50|20371.11|20291.11|20367.69|20287.69|20371.11|20291.11|20367.69|20287.69|10
1740247140000|2025-02-22 17:59:00|20367.54|20287.54|20367.34|20287.34|20367.54|20287.54|20367.19|20287.19|10
1740247150000|2025-02-22 17:59:10|20367.82|20287.82|20367.94|20287.94|20368.44|20288.44|20367.34|20287.34|9
1740247160000|2025-02-22 17:59:20|20368.1|20288.1|20366.75|20286.75|20368.16|20288.16|20366.74|20286.74|10
1740247170000|2025-02-22 17:59:30|20366.83|20286.83|20367.65|20287.65|20367.65|20287.65|20365.93|20285.93|10
1740247180000|2025-02-22 17:59:40|20367.88|20287.88|20369.33|20289.33|20369.33|20289.33|20367.88|20287.88|9
1740247190000|2025-02-22 17:59:50|20369.37|20289.37|20369.23|20289.23|20369.49|20289.49|20368.93|20288.93|10
1740247200000|2025-02-22 18:00:00|20368.87|20288.87|20370.68|20290.68|20370.68|20290.68|20368.57|20288.57|10
1740247210000|2025-02-22 18:00:10|20371.78|20291.78|20375.23|20295.23|20375.35|20295.35|20371.78|20291.78|10
1740247220000|2025-02-22 18:00:20|20375.3|20295.3|20375.93|20295.93|20376.01|20296.01|20375.3|20295.3|9
1740247230000|2025-02-22 18:00:30|20375.92|20295.92|20378.1|20298.1|20379.5|20299.5|20375.92|20295.92|10
1740247240000|2025-02-22 18:00:40|20377.96|20297.96|20372.91|20292.91|20378.29|20298.29|20372.91|20292.91|10
1740247250000|2025-02-22 18:00:50|20373.15|20293.15|20375.63|20295.63|20375.87|20295.87|20373.15|20293.15|10
1740247260000|2025-02-22 18:01:00|20375.99|20295.99|20376.44|20296.44|20376.96|20296.96|20375.99|20295.99|10
1740247270000|2025-02-22 18:01:10|20376.49|20296.49|20374.8|20294.8|20376.49|20296.49|20374.8|20294.8|10
1740247280000|2025-02-22 18:01:20|20374.89|20294.89|20377.33|20297.33|20377.62|20297.62|20374.89|20294.89|10
1740247290000|2025-02-22 18:01:30|20377.26|20297.26|20378.33|20298.33|20379.03|20299.03|20376.63|20296.63|10
1740247300000|2025-02-22 18:01:40|20378.66|20298.66|20377.35|20297.35|20378.7|20298.7|20377.35|20297.35|9
1740247310000|2025-02-22 18:01:50|20377.86|20297.86|20379.61|20299.61|20379.85|20299.85|20377.84|20297.84|8
1740247320000|2025-02-22 18:02:00|20379.81|20299.81|20377.63|20297.63|20380.48|20300.48|20377.63|20297.63|10
1740247330000|2025-02-22 18:02:10|20378.34|20298.34|20381.23|20301.23|20381.5|20301.5|20378.34|20298.34|10
1740247340000|2025-02-22 18:02:20|20381.12|20301.12|20382.49|20302.49|20382.67|20302.67|20381.12|20301.12|10
1740247350000|2025-02-22 18:02:30|20382.76|20302.76|20382.91|20302.91|20384.31|20304.31|20382.76|20302.76|10
1740247360000|2025-02-22 18:02:40|20382.9|20302.9|20384.31|20304.31|20384.31|20304.31|20382.53|20302.53|10
1740247370000|2025-02-22 18:02:50|20384.5|20304.5|20384.56|20304.56|20384.65|20304.65|20384.25|20304.25|10
1740247380000|2025-02-22 18:03:00|20384.55|20304.55|20384.71|20304.71|20385.6|20305.6|20384.55|20304.55|10
1740247390000|2025-02-22 18:03:10|20384.89|20304.89|20386.93|20306.93|20386.93|20306.93|20384.7|20304.7|9
1740247400000|2025-02-22 18:03:20|20387|20307|20388.47|20308.47|20388.63|20308.63|20387|20307|10
1740247410000|2025-02-22 18:03:30|20388.45|20308.45|20388.23|20308.23|20389.32|20309.32|20386.94|20306.94|10
1740247420000|2025-02-22 18:03:40|20388.35|20308.35|20389.33|20309.33|20389.55|20309.55|20388.35|20308.35|10
1740247430000|2025-02-22 18:03:50|20390.18|20310.18|20389.44|20309.44|20391|20311|20389.25|20309.25|10
1740247440000|2025-02-22 18:04:00|20389.45|20309.45|20389.67|20309.67|20390.05|20310.05|20389.45|20309.45|10
1740247450000|2025-02-22 18:04:10|20389.42|20309.42|20388.64|20308.64|20389.42|20309.42|20388.64|20308.64|10
1740247460000|2025-02-22 18:04:20|20388.65|20308.65|20390.52|20310.52|20390.52|20310.52|20388.46|20308.46|10
1740247470000|2025-02-22 18:04:30|20390.55|20310.55|20390.45|20310.45|20390.6|20310.6|20389.59|20309.59|10
1740247480000|2025-02-22 18:04:40|20390.67|20310.67|20390.85|20310.85|20391.29|20311.29|20390.67|20310.67|10
1740247490000|2025-02-22 18:04:50|20391.13|20311.13|20392.6|20312.6|20392.84|20312.84|20391.13|20311.13|9
1740247500000|2025-02-22 18:05:00|20392.59|20312.59|20391.69|20311.69|20393.22|20313.22|20391.21|20311.21|10
1740247510000|2025-02-22 18:05:10|20391.48|20311.48|20389.92|20309.92|20391.91|20311.91|20389.92|20309.92|10
1740247520000|2025-02-22 18:05:20|20390.37|20310.37|20392.9|20312.9|20392.9|20312.9|20390.37|20310.37|10
1740247530000|2025-02-22 18:05:30|20392.8|20312.8|20390.71|20310.71|20392.98|20312.98|20390.54|20310.54|9
1740247540000|2025-02-22 18:05:40|20391|20311|20389|20309|20391.15|20311.15|20389|20309|10
1740247550000|2025-02-22 18:05:50|20388.7|20308.7|20389.69|20309.69|20389.77|20309.77|20388.7|20308.7|9
1740247560000|2025-02-22 18:06:00|20389.77|20309.77|20388.06|20308.06|20389.97|20309.97|20387.41|20307.41|10
1740247570000|2025-02-22 18:06:10|20388.32|20308.32|20387.72|20307.72|20388.58|20308.58|20387.48|20307.48|10
1740247580000|2025-02-22 18:06:20|20387.83|20307.83|20386.81|20306.81|20387.83|20307.83|20386.73|20306.73|9
1740247590000|2025-02-22 18:06:30|20387.43|20307.43|20388.85|20308.85|20388.93|20308.93|20387.43|20307.43|9
1740247600000|2025-02-22 18:06:40|20388.96|20308.96|20389.37|20309.37|20389.37|20309.37|20388.96|20308.96|8
1740247610000|2025-02-22 18:06:50|20389.32|20309.32|20390|20310|20390|20310|20389.21|20309.21|10
1740247620000|2025-02-22 18:07:00|20390.05|20310.05|20391.83|20311.83|20391.83|20311.83|20390.05|20310.05|10
1740247630000|2025-02-22 18:07:10|20391.74|20311.74|20392.71|20312.71|20392.96|20312.96|20391.09|20311.09|8
1740247640000|2025-02-22 18:07:20|20392.7|20312.7|20392.23|20312.23|20392.71|20312.71|20392.02|20312.02|9
1740247650000|2025-02-22 18:07:30|20392.39|20312.39|20392.85|20312.85|20392.96|20312.96|20392.39|20312.39|10
1740247660000|2025-02-22 18:07:40|20392.91|20312.91|20396.03|20316.03|20396.58|20316.58|20392.91|20312.91|10
1740247670000|2025-02-22 18:07:50|20396.1|20316.1|20393.65|20313.65|20396.1|20316.1|20393.41|20313.41|9
1740247680000|2025-02-22 18:08:00|20393.47|20313.47|20392.75|20312.75|20393.47|20313.47|20392.63|20312.63|10
1740247690000|2025-02-22 18:08:10|20392.66|20312.66|20391.65|20311.65|20392.86|20312.86|20391.65|20311.65|10
1740247700000|2025-02-22 18:08:20|20391.6|20311.6|20390.32|20310.32|20391.6|20311.6|20390.32|20310.32|9
1740247710000|2025-02-22 18:08:30|20389.98|20309.98|20387.36|20307.36|20389.98|20309.98|20387.36|20307.36|10
1740247720000|2025-02-22 18:08:40|20387.24|20307.24|20386.37|20306.37|20387.24|20307.24|20386.34|20306.34|8
1740247730000|2025-02-22 18:08:50|20386.62|20306.62|20389.02|20309.02|20389.46|20309.46|20386.62|20306.62|10
1740247740000|2025-02-22 18:09:00|20389.05|20309.05|20395.52|20315.52|20396.26|20316.26|20389.05|20309.05|10
1740247750000|2025-02-22 18:09:10|20395.71|20315.71|20395.96|20315.96|20395.96|20315.96|20395.64|20315.64|10
1740247760000|2025-02-22 18:09:20|20395.77|20315.77|20396.57|20316.57|20397.84|20317.84|20395.77|20315.77|10
1740247770000|2025-02-22 18:09:30|20396.98|20316.98|20393.66|20313.66|20396.98|20316.98|20393.66|20313.66|9
1740247780000|2025-02-22 18:09:40|20395.65|20315.65|20397.17|20317.17|20397.17|20317.17|20395.25|20315.25|10
1740247790000|2025-02-22 18:09:50|20397.19|20317.19|20397.82|20317.82|20397.82|20317.82|20397.19|20317.19|10
1740247800000|2025-02-22 18:10:00|20397.87|20317.87|20399.84|20319.84|20399.95|20319.95|20397.87|20317.87|10
1740247810000|2025-02-22 18:10:10|20399.79|20319.79|20398.28|20318.28|20400.31|20320.31|20398.28|20318.28|10
1740247820000|2025-02-22 18:10:20|20398.27|20318.27|20396.49|20316.49|20398.27|20318.27|20396.47|20316.47|8
1740247830000|2025-02-22 18:10:30|20396.66|20316.66|20400.75|20320.75|20400.75|20320.75|20396.66|20316.66|10
1740247840000|2025-02-22 18:10:40|20401.41|20321.41|20400.98|20320.98|20401.78|20321.78|20400.98|20320.98|10
1740247850000|2025-02-22 18:10:50|20400.91|20320.91|20403.21|20323.21|20403.21|20323.21|20400.91|20320.91|10
1740247860000|2025-02-22 18:11:00|20403.29|20323.29|20400.53|20320.53|20403.54|20323.54|20400.53|20320.53|10
1740247870000|2025-02-22 18:11:10|20400.44|20320.44|20395.22|20315.22|20400.44|20320.44|20395.22|20315.22|10
1740247880000|2025-02-22 18:11:20|20394.45|20314.45|20392.02|20312.02|20394.45|20314.45|20392.02|20312.02|10
1740247890000|2025-02-22 18:11:30|20391.67|20311.67|20391.28|20311.28|20391.67|20311.67|20391.16|20311.16|10
1740247900000|2025-02-22 18:11:40|20391.27|20311.27|20394.27|20314.27|20394.74|20314.74|20391.27|20311.27|10
1740247910000|2025-02-22 18:11:50|20394.53|20314.53|20394.29|20314.29|20395.14|20315.14|20394.29|20314.29|10
1740247920000|2025-02-22 18:12:00|20394.37|20314.37|20392.78|20312.78|20394.78|20314.78|20392.78|20312.78|10
1740247930000|2025-02-22 18:12:10|20392.61|20312.61|20392.19|20312.19|20392.61|20312.61|20392.17|20312.17|8
1740247940000|2025-02-22 18:12:20|20392.2|20312.2|20391.12|20311.12|20392.2|20312.2|20391.12|20311.12|10
1740247950000|2025-02-22 18:12:30|20391.1|20311.1|20388.96|20308.96|20391.1|20311.1|20388.84|20308.84|10
1740247960000|2025-02-22 18:12:40|20388.93|20308.93|20386.87|20306.87|20388.93|20308.93|20386.87|20306.87|10
1740247970000|2025-02-22 18:12:50|20386.85|20306.85|20384.59|20304.59|20386.85|20306.85|20384.59|20304.59|10
1740247980000|2025-02-22 18:13:00|20384.47|20304.47|20376.32|20296.32|20385.38|20305.38|20376.32|20296.32|9
1740247990000|2025-02-22 18:13:10|20376.37|20296.37|20372.12|20292.12|20376.37|20296.37|20372.12|20292.12|10
1740248000000|2025-02-22 18:13:20|20372.01|20292.01|20369.9|20289.9|20372.45|20292.45|20369.64|20289.64|10
1740248010000|2025-02-22 18:13:30|20369.52|20289.52|20368.37|20288.37|20369.52|20289.52|20368.37|20288.37|10
1740248020000|2025-02-22 18:13:40|20368.21|20288.21|20366.92|20286.92|20368.21|20288.21|20366.86|20286.86|9
1740248030000|2025-02-22 18:13:50|20365.75|20285.75|20365.68|20285.68|20366.42|20286.42|20365.42|20285.42|10
1740248040000|2025-02-22 18:14:00|20365.66|20285.66|20365.27|20285.27|20366.08|20286.08|20365.27|20285.27|9
1740248050000|2025-02-22 18:14:10|20365.07|20285.07|20365.75|20285.75|20365.75|20285.75|20364.92|20284.92|8
1740248060000|2025-02-22 18:14:20|20366.42|20286.42|20368.56|20288.56|20368.56|20288.56|20366.42|20286.42|10
1740248070000|2025-02-22 18:14:30|20368.72|20288.72|20369.18|20289.18|20369.24|20289.24|20368.01|20288.01|10
1740248080000|2025-02-22 18:14:40|20369.16|20289.16|20366.74|20286.74|20369.16|20289.16|20366.72|20286.72|10
1740248090000|2025-02-22 18:14:50|20366.69|20286.69|20370.54|20290.54|20370.59|20290.59|20366.16|20286.16|10
1740248100000|2025-02-22 18:15:00|20370.55|20290.55|20367.37|20287.37|20370.64|20290.64|20367.37|20287.37|10
1740248110000|2025-02-22 18:15:10|20367.39|20287.39|20370.58|20290.58|20370.58|20290.58|20367.39|20287.39|8
1740248120000|2025-02-22 18:15:20|20370.74|20290.74|20372.37|20292.37|20373.26|20293.26|20370.74|20290.74|10
1740248130000|2025-02-22 18:15:30|20372.15|20292.15|20367.94|20287.94|20372.33|20292.33|20367.94|20287.94|10
1740248140000|2025-02-22 18:15:40|20367.88|20287.88|20366.4|20286.4|20367.88|20287.88|20364.97|20284.97|10
1740248150000|2025-02-22 18:15:50|20366.45|20286.45|20366.64|20286.64|20366.99|20286.99|20366.39|20286.39|9
1740248160000|2025-02-22 18:16:00|20366.4|20286.4|20365.91|20285.91|20366.44|20286.44|20364.58|20284.58|10
1740248170000|2025-02-22 18:16:10|20366.05|20286.05|20366.46|20286.46|20366.83|20286.83|20365.51|20285.51|10
1740248180000|2025-02-22 18:16:20|20366.6|20286.6|20367.51|20287.51|20367.51|20287.51|20366.36|20286.36|10
1740248190000|2025-02-22 18:16:30|20367.75|20287.75|20368.35|20288.35|20368.35|20288.35|20367.75|20287.75|8
1740248200000|2025-02-22 18:16:40|20368.31|20288.31|20368.43|20288.43|20368.55|20288.55|20368.19|20288.19|9
1740248210000|2025-02-22 18:16:50|20368.37|20288.37|20367.92|20287.92|20368.75|20288.75|20367.92|20287.92|9
1740248220000|2025-02-22 18:17:00|20367.96|20287.96|20370.51|20290.51|20370.51|20290.51|20367.96|20287.96|10
1740248230000|2025-02-22 18:17:10|20370.74|20290.74|20367.14|20287.14|20370.91|20290.91|20367.14|20287.14|10
1740248240000|2025-02-22 18:17:20|20366.64|20286.64|20356.24|20276.24|20366.64|20286.64|20356.24|20276.24|10
1740248250000|2025-02-22 18:17:30|20355.99|20275.99|20347.86|20267.86|20356.65|20276.65|20347.86|20267.86|10
1740248260000|2025-02-22 18:17:40|20347.49|20267.49|20345.03|20265.03|20347.49|20267.49|20344.93|20264.93|10
1740248270000|2025-02-22 18:17:50|20344.98|20264.98|20343.34|20263.34|20344.98|20264.98|20343.02|20263.02|10
1740248280000|2025-02-22 18:18:00|20344.2|20264.2|20345.44|20265.44|20345.46|20265.46|20344.2|20264.2|8
1740248290000|2025-02-22 18:18:10|20345.22|20265.22|20346.07|20266.07|20346.17|20266.17|20345.22|20265.22|9
1740248300000|2025-02-22 18:18:20|20346.12|20266.12|20345.42|20265.42|20346.12|20266.12|20345.42|20265.42|6
1740248310000|2025-02-22 18:18:30|20345.45|20265.45|20350.38|20270.38|20350.38|20270.38|20345.45|20265.45|10
1740248320000|2025-02-22 18:18:40|20350.52|20270.52|20351.3|20271.3|20351.3|20271.3|20350.52|20270.52|8
1740248330000|2025-02-22 18:18:50|20351.33|20271.33|20352.72|20272.72|20352.72|20272.72|20351.33|20271.33|9
1740248340000|2025-02-22 18:19:00|20353.02|20273.02|20352.95|20272.95|20353.91|20273.91|20352.95|20272.95|10
1740248350000|2025-02-22 18:19:10|20352.59|20272.59|20352.23|20272.23|20352.59|20272.59|20351.66|20271.66|10
1740248360000|2025-02-22 18:19:20|20352.19|20272.19|20352.06|20272.06|20352.19|20272.19|20351.48|20271.48|10
1740248370000|2025-02-22 18:19:30|20352.19|20272.19|20354.54|20274.54|20354.58|20274.58|20352.12|20272.12|10
1740248380000|2025-02-22 18:19:40|20354.64|20274.64|20354.72|20274.72|20354.74|20274.74|20354.6|20274.6|10
1740248390000|2025-02-22 18:19:50|20354.73|20274.73|20354.69|20274.69|20354.73|20274.73|20354.62|20274.62|8
1740248400000|2025-02-22 18:20:00|20354.67|20274.67|20356.33|20276.33|20356.38|20276.38|20354.67|20274.67|10
1740248410000|2025-02-22 18:20:10|20356.76|20276.76|20357.47|20277.47|20357.47|20277.47|20356.76|20276.76|10
1740248420000|2025-02-22 18:20:20|20357.45|20277.45|20358.46|20278.46|20358.63|20278.63|20357.45|20277.45|10
1740248430000|2025-02-22 18:20:30|20358.58|20278.58|20358.09|20278.09|20359.26|20279.26|20357.99|20277.99|8
1740248440000|2025-02-22 18:20:40|20357.94|20277.94|20357.42|20277.42|20358.25|20278.25|20357.23|20277.23|10
1740248450000|2025-02-22 18:20:50|20357.41|20277.41|20356.36|20276.36|20357.41|20277.41|20356.36|20276.36|9
1740248460000|2025-02-22 18:21:00|20356.34|20276.34|20357.84|20277.84|20357.84|20277.84|20356.18|20276.18|10
1740248470000|2025-02-22 18:21:10|20357.95|20277.95|20360.32|20280.32|20360.32|20280.32|20357.85|20277.85|9
1740248480000|2025-02-22 18:21:20|20360.72|20280.72|20360.44|20280.44|20360.72|20280.72|20360.28|20280.28|10
1740248490000|2025-02-22 18:21:30|20360.46|20280.46|20362.38|20282.38|20362.38|20282.38|20360.46|20280.46|9
1740248500000|2025-02-22 18:21:40|20362.5|20282.5|20362.85|20282.85|20363.02|20283.02|20362.5|20282.5|9
1740248510000|2025-02-22 18:21:50|20362.71|20282.71|20359.28|20279.28|20362.77|20282.77|20359.28|20279.28|10
1740248520000|2025-02-22 18:22:00|20360.31|20280.31|20362.41|20282.41|20362.48|20282.48|20360.31|20280.31|10
1740248530000|2025-02-22 18:22:10|20362.55|20282.55|20365.08|20285.08|20365.08|20285.08|20362.55|20282.55|9
1740248540000|2025-02-22 18:22:20|20365.15|20285.15|20366.81|20286.81|20366.81|20286.81|20365.15|20285.15|9
1740248550000|2025-02-22 18:22:30|20366.82|20286.82|20364.3|20284.3|20366.89|20286.89|20364.3|20284.3|10
1740248560000|2025-02-22 18:22:40|20364.4|20284.4|20363.58|20283.58|20364.4|20284.4|20363.58|20283.58|9
1740248570000|2025-02-22 18:22:50|20363.47|20283.47|20362.99|20282.99|20363.47|20283.47|20362.98|20282.98|8
1740248580000|2025-02-22 18:23:00|20363.1|20283.1|20368.47|20288.47|20368.47|20288.47|20363.1|20283.1|10
1740248590000|2025-02-22 18:23:10|20368.45|20288.45|20366.93|20286.93|20368.45|20288.45|20366.93|20286.93|8
1740248600000|2025-02-22 18:23:20|20367.11|20287.11|20371.42|20291.42|20371.42|20291.42|20367.11|20287.11|9
1740248610000|2025-02-22 18:23:30|20371.52|20291.52|20371.46|20291.46|20371.86|20291.86|20371.4|20291.4|10
1740248620000|2025-02-22 18:23:40|20371.38|20291.38|20371.15|20291.15|20371.38|20291.38|20370.98|20290.98|10
1740248630000|2025-02-22 18:23:50|20371.17|20291.17|20369.7|20289.7|20371.17|20291.17|20369.7|20289.7|9
1740248640000|2025-02-22 18:24:00|20369.6|20289.6|20369.58|20289.58|20369.64|20289.64|20369.56|20289.56|8
1740248650000|2025-02-22 18:24:10|20369.66|20289.66|20369.71|20289.71|20369.83|20289.83|20369.61|20289.61|8
1740248660000|2025-02-22 18:24:20|20369.69|20289.69|20373.15|20293.15|20373.15|20293.15|20369.68|20289.68|9
1740248670000|2025-02-22 18:24:30|20373.56|20293.56|20378.33|20298.33|20378.33|20298.33|20373.56|20293.56|10
1740248680000|2025-02-22 18:24:40|20378.37|20298.37|20378.02|20298.02|20379.11|20299.11|20378.01|20298.01|9
1740248690000|2025-02-22 18:24:50|20377.81|20297.81|20371.53|20291.53|20377.81|20297.81|20371.53|20291.53|10
1740248700000|2025-02-22 18:25:00|20371.58|20291.58|20373.38|20293.38|20373.58|20293.58|20368.42|20288.42|10
1740248710000|2025-02-22 18:25:10|20373.29|20293.29|20373.02|20293.02|20373.64|20293.64|20373.02|20293.02|9
1740248720000|2025-02-22 18:25:20|20372.95|20292.95|20372.38|20292.38|20373.05|20293.05|20372.38|20292.38|9
1740248730000|2025-02-22 18:25:30|20370.46|20290.46|20371.19|20291.19|20372.38|20292.38|20369.58|20289.58|10
1740248740000|2025-02-22 18:25:40|20371.13|20291.13|20370.96|20290.96|20371.41|20291.41|20370.96|20290.96|8
1740248750000|2025-02-22 18:25:50|20371.16|20291.16|20374.3|20294.3|20374.3|20294.3|20371.16|20291.16|9
1740248760000|2025-02-22 18:26:00|20375.01|20295.01|20375.61|20295.61|20376.8|20296.8|20375.01|20295.01|10
1740248770000|2025-02-22 18:26:10|20375.6|20295.6|20386.47|20306.47|20388.19|20308.19|20375.6|20295.6|9
1740248780000|2025-02-22 18:26:20|20389.12|20309.12|20383.36|20303.36|20389.12|20309.12|20382.79|20302.79|10
1740248790000|2025-02-22 18:26:30|20383.34|20303.34|20375.58|20295.58|20383.34|20303.34|20375.58|20295.58|10
1740248800000|2025-02-22 18:26:40|20375.08|20295.08|20371.37|20291.37|20375.08|20295.08|20371.37|20291.37|10
1740248810000|2025-02-22 18:26:50|20371.57|20291.57|20369.21|20289.21|20371.57|20291.57|20369.05|20289.05|10
1740248820000|2025-02-22 18:27:00|20368.36|20288.36|20360.55|20280.55|20368.36|20288.36|20360.55|20280.55|10
1740248830000|2025-02-22 18:27:10|20360.52|20280.52|20351.98|20271.98|20360.52|20280.52|20351.98|20271.98|10
1740248840000|2025-02-22 18:27:20|20352.33|20272.33|20353.62|20273.62|20353.62|20273.62|20352.21|20272.21|9
1740248850000|2025-02-22 18:27:30|20353.61|20273.61|20357.33|20277.33|20357.33|20277.33|20353.61|20273.61|10
1740248860000|2025-02-22 18:27:40|20357.86|20277.86|20348.69|20268.69|20359.49|20279.49|20348.69|20268.69|9
1740248870000|2025-02-22 18:27:50|20348.58|20268.58|20348.5|20268.5|20348.77|20268.77|20348.22|20268.22|10
1740248880000|2025-02-22 18:28:00|20348.52|20268.52|20355.69|20275.69|20355.69|20275.69|20348.52|20268.52|10
1740248890000|2025-02-22 18:28:10|20356|20276|20359.7|20279.7|20360.26|20280.26|20356|20276|10
1740248900000|2025-02-22 18:28:20|20360|20280|20363.68|20283.68|20363.68|20283.68|20359.34|20279.34|9
1740248910000|2025-02-22 18:28:30|20363.87|20283.87|20364.28|20284.28|20364.29|20284.29|20363.7|20283.7|9
1740248920000|2025-02-22 18:28:40|20364.15|20284.15|20360.78|20280.78|20364.16|20284.16|20360.78|20280.78|9
1740248930000|2025-02-22 18:28:50|20360.8|20280.8|20362.65|20282.65|20362.89|20282.89|20360.8|20280.8|10
1740248940000|2025-02-22 18:29:00|20362.98|20282.98|20367.25|20287.25|20367.25|20287.25|20362.98|20282.98|10
1740248950000|2025-02-22 18:29:10|20367.7|20287.7|20367.96|20287.96|20368.5|20288.5|20367.7|20287.7|10
1740248960000|2025-02-22 18:29:20|20367.92|20287.92|20365.71|20285.71|20367.98|20287.98|20365.71|20285.71|10
1740248970000|2025-02-22 18:29:30|20365.64|20285.64|20368.93|20288.93|20368.93|20288.93|20365.55|20285.55|10
1740248980000|2025-02-22 18:29:40|20369.33|20289.33|20369.69|20289.69|20369.88|20289.88|20369.33|20289.33|10
1740248990000|2025-02-22 18:29:50|20370.28|20290.28|20371.23|20291.23|20371.23|20291.23|20370.28|20290.28|9
1740249000000|2025-02-22 18:30:00|20371.32|20291.32|20377.38|20297.38|20378.66|20298.66|20371.27|20291.27|10
1740249010000|2025-02-22 18:30:10|20376.98|20296.98|20377.02|20297.02|20377.18|20297.18|20376.93|20296.93|9
1740249020000|2025-02-22 18:30:20|20376.81|20296.81|20381.11|20301.11|20381.11|20301.11|20376.81|20296.81|10
1740249030000|2025-02-22 18:30:30|20381.17|20301.17|20381.9|20301.9|20382.57|20302.57|20381.17|20301.17|10
1740249040000|2025-02-22 18:30:40|20381.78|20301.78|20381.9|20301.9|20381.9|20301.9|20381.61|20301.61|9
1740249050000|2025-02-22 18:30:50|20382.68|20302.68|20384.91|20304.91|20384.92|20304.92|20382.68|20302.68|10
1740249060000|2025-02-22 18:31:00|20384.04|20304.04|20382.31|20302.31|20384.04|20304.04|20381.9|20301.9|10
1740249070000|2025-02-22 18:31:10|20381.57|20301.57|20373.21|20293.21|20381.57|20301.57|20372.62|20292.62|10
1740249080000|2025-02-22 18:31:20|20373.19|20293.19|20371.06|20291.06|20373.19|20293.19|20371.06|20291.06|10
1740249090000|2025-02-22 18:31:30|20371.73|20291.73|20371.93|20291.93|20372.49|20292.49|20371.73|20291.73|9
1740249100000|2025-02-22 18:31:40|20371.68|20291.68|20365.01|20285.01|20371.68|20291.68|20365.01|20285.01|8
1740249110000|2025-02-22 18:31:50|20364.93|20284.93|20364.35|20284.35|20364.93|20284.93|20364.31|20284.31|8
1740249120000|2025-02-22 18:32:00|20364.47|20284.47|20366.45|20286.45|20366.47|20286.47|20364.47|20284.47|9
1740249130000|2025-02-22 18:32:10|20366.41|20286.41|20366.86|20286.86|20367.76|20287.76|20366.41|20286.41|10
1740249140000|2025-02-22 18:32:20|20367.38|20287.38|20370.3|20290.3|20370.3|20290.3|20367.38|20287.38|10
1740249150000|2025-02-22 18:32:30|20370.44|20290.44|20374.22|20294.22|20374.23|20294.23|20370.44|20290.44|9
1740249160000|2025-02-22 18:32:40|20374.23|20294.23|20374.5|20294.5|20374.5|20294.5|20373.89|20293.89|10
1740249170000|2025-02-22 18:32:50|20374.48|20294.48|20374.45|20294.45|20374.49|20294.49|20374.38|20294.38|8
1740249180000|2025-02-22 18:33:00|20375.18|20295.18|20377.48|20297.48|20377.48|20297.48|20375.18|20295.18|10
1740249190000|2025-02-22 18:33:10|20377.85|20297.85|20378.92|20298.92|20379.37|20299.37|20377.85|20297.85|10
1740249200000|2025-02-22 18:33:20|20379.05|20299.05|20378.54|20298.54|20379.22|20299.22|20377.42|20297.42|10
1740249210000|2025-02-22 18:33:30|20378.55|20298.55|20377.66|20297.66|20378.55|20298.55|20377.35|20297.35|9
1740249220000|2025-02-22 18:33:40|20379.48|20299.48|20381.49|20301.49|20381.49|20301.49|20379.48|20299.48|10
1740249230000|2025-02-22 18:33:50|20381.97|20301.97|20382.35|20302.35|20382.42|20302.42|20381.97|20301.97|8
1740249240000|2025-02-22 18:34:00|20382.23|20302.23|20382.39|20302.39|20382.49|20302.49|20381.59|20301.59|10
1740249250000|2025-02-22 18:34:10|20382.14|20302.14|20375.61|20295.61|20382.14|20302.14|20375.61|20295.61|10
1740249260000|2025-02-22 18:34:20|20375.49|20295.49|20375.36|20295.36|20375.49|20295.49|20374.34|20294.34|10
1740249270000|2025-02-22 18:34:30|20375.38|20295.38|20378.27|20298.27|20378.27|20298.27|20375.38|20295.38|10
1740249280000|2025-02-22 18:34:40|20378.49|20298.49|20375.46|20295.46|20378.49|20298.49|20374.57|20294.57|10
1740249290000|2025-02-22 18:34:50|20375.98|20295.98|20373.46|20293.46|20376.35|20296.35|20373.46|20293.46|10
1740249300000|2025-02-22 18:35:00|20373.31|20293.31|20373.62|20293.62|20373.62|20293.62|20373.12|20293.12|10
1740249310000|2025-02-22 18:35:10|20374.05|20294.05|20380.13|20300.13|20380.13|20300.13|20374.05|20294.05|10
1740249320000|2025-02-22 18:35:20|20380.43|20300.43|20379|20299|20380.91|20300.91|20378.51|20298.51|10
1740249330000|2025-02-22 18:35:30|20378.91|20298.91|20380.62|20300.62|20380.62|20300.62|20378.91|20298.91|10
1740249340000|2025-02-22 18:35:40|20380.89|20300.89|20386.44|20306.44|20386.44|20306.44|20380.89|20300.89|10
1740249350000|2025-02-22 18:35:50|20386.46|20306.46|20384.05|20304.05|20386.52|20306.52|20384.05|20304.05|10
1740249360000|2025-02-22 18:36:00|20383.67|20303.67|20381.69|20301.69|20383.67|20303.67|20381.69|20301.69|10
1740249370000|2025-02-22 18:36:10|20381.36|20301.36|20380.24|20300.24|20381.36|20301.36|20379.95|20299.95|10
1740249380000|2025-02-22 18:36:20|20380.18|20300.18|20380.54|20300.54|20380.59|20300.59|20379.96|20299.96|10
1740249390000|2025-02-22 18:36:30|20382.47|20302.47|20384.55|20304.55|20384.55|20304.55|20381.91|20301.91|7
1740249400000|2025-02-22 18:36:40|20385.17|20305.17|20383.78|20303.78|20385.17|20305.17|20383.74|20303.74|9
1740249410000|2025-02-22 18:36:50|20382.54|20302.54|20379.38|20299.38|20382.54|20302.54|20379.38|20299.38|10
1740249420000|2025-02-22 18:37:00|20379.36|20299.36|20379.18|20299.18|20379.36|20299.36|20379.17|20299.17|8
1740249430000|2025-02-22 18:37:10|20378.29|20298.29|20378.3|20298.3|20378.83|20298.83|20377.52|20297.52|9
1740249440000|2025-02-22 18:37:20|20378.88|20298.88|20378.65|20298.65|20379.09|20299.09|20378.43|20298.43|10
1740249450000|2025-02-22 18:37:30|20378.4|20298.4|20381.48|20301.48|20381.48|20301.48|20378.32|20298.32|10
1740249460000|2025-02-22 18:37:40|20380.28|20300.28|20381.32|20301.32|20381.32|20301.32|20379.55|20299.55|10
1740249470000|2025-02-22 18:37:50|20381.81|20301.81|20380.13|20300.13|20381.81|20301.81|20380.13|20300.13|10
1740249480000|2025-02-22 18:38:00|20380.16|20300.16|20381.27|20301.27|20381.27|20301.27|20379.8|20299.8|10
1740249490000|2025-02-22 18:38:10|20381.37|20301.37|20381.34|20301.34|20381.4|20301.4|20380.31|20300.31|10
1740249500000|2025-02-22 18:38:20|20381.39|20301.39|20381.1|20301.1|20381.39|20301.39|20379.68|20299.68|8
1740249510000|2025-02-22 18:38:30|20381.26|20301.26|20380.18|20300.18|20381.66|20301.66|20380.05|20300.05|8
1740249520000|2025-02-22 18:38:40|20380.25|20300.25|20378.98|20298.98|20380.25|20300.25|20378.98|20298.98|8
1740249530000|2025-02-22 18:38:50|20378.78|20298.78|20378.31|20298.31|20378.78|20298.78|20378.31|20298.31|8
1740249540000|2025-02-22 18:39:00|20378.33|20298.33|20378.31|20298.31|20378.56|20298.56|20378.25|20298.25|9
1740249550000|2025-02-22 18:39:10|20378.4|20298.4|20376.22|20296.22|20378.4|20298.4|20376.22|20296.22|10
1740249560000|2025-02-22 18:39:20|20375.67|20295.67|20373.88|20293.88|20375.67|20295.67|20373.88|20293.88|9
1740249570000|2025-02-22 18:39:30|20372.82|20292.82|20372.06|20292.06|20372.82|20292.82|20371.92|20291.92|9
1740249580000|2025-02-22 18:39:40|20372.17|20292.17|20370.76|20290.76|20372.2|20292.2|20370.76|20290.76|8
1740249590000|2025-02-22 18:39:50|20370.6|20290.6|20370.89|20290.89|20371.02|20291.02|20370.46|20290.46|10
1740249600000|2025-02-22 18:40:00|20370.75|20290.75|20371.65|20291.65|20371.65|20291.65|20370.06|20290.06|9
1740249610000|2025-02-22 18:40:10|20371.67|20291.67|20369.69|20289.69|20371.68|20291.68|20369.69|20289.69|9
1740249620000|2025-02-22 18:40:20|20368.87|20288.87|20369.01|20289.01|20369.01|20289.01|20367.91|20287.91|10
1740249630000|2025-02-22 18:40:30|20368.99|20288.99|20369.32|20289.32|20369.32|20289.32|20367.15|20287.15|10
1740249640000|2025-02-22 18:40:40|20369.83|20289.83|20369.74|20289.74|20370.77|20290.77|20369.57|20289.57|10
1740249650000|2025-02-22 18:40:50|20369.79|20289.79|20370.49|20290.49|20370.88|20290.88|20369.73|20289.73|10
1740249660000|2025-02-22 18:41:00|20370.37|20290.37|20372.48|20292.48|20372.8|20292.8|20370.37|20290.37|10
1740249670000|2025-02-22 18:41:10|20372.66|20292.66|20373.97|20293.97|20373.97|20293.97|20372.16|20292.16|10
1740249680000|2025-02-22 18:41:20|20374.09|20294.09|20373.38|20293.38|20374.15|20294.15|20373.37|20293.37|10
1740249690000|2025-02-22 18:41:30|20373.9|20293.9|20370.22|20290.22|20374.57|20294.57|20370.22|20290.22|10
1740249700000|2025-02-22 18:41:40|20370.05|20290.05|20368.54|20288.54|20370.05|20290.05|20368.36|20288.36|10
1740249710000|2025-02-22 18:41:50|20369.08|20289.08|20370.65|20290.65|20371.12|20291.12|20369.08|20289.08|10
1740249720000|2025-02-22 18:42:00|20370.78|20290.78|20370.59|20290.59|20370.92|20290.92|20370.4|20290.4|10
1740249730000|2025-02-22 18:42:10|20370.37|20290.37|20367.31|20287.31|20370.37|20290.37|20367.31|20287.31|10
1740249740000|2025-02-22 18:42:20|20367.26|20287.26|20367.56|20287.56|20367.67|20287.67|20367.11|20287.11|9
1740249750000|2025-02-22 18:42:30|20368.06|20288.06|20371.88|20291.88|20372.27|20292.27|20368.06|20288.06|10
1740249760000|2025-02-22 18:42:40|20371.82|20291.82|20372.06|20292.06|20372.11|20292.11|20371.75|20291.75|10
1740249770000|2025-02-22 18:42:50|20372.62|20292.62|20373.2|20293.2|20373.33|20293.33|20372.62|20292.62|10
1740249780000|2025-02-22 18:43:00|20373.21|20293.21|20369.9|20289.9|20373.25|20293.25|20369.9|20289.9|10
1740249790000|2025-02-22 18:43:10|20369.38|20289.38|20368.07|20288.07|20369.38|20289.38|20366.93|20286.93|10
1740249800000|2025-02-22 18:43:20|20368.05|20288.05|20368.57|20288.57|20368.57|20288.57|20367.57|20287.57|10
1740249810000|2025-02-22 18:43:30|20368.74|20288.74|20367.69|20287.69|20368.85|20288.85|20367.69|20287.69|10
1740249820000|2025-02-22 18:43:40|20367.83|20287.83|20363.96|20283.96|20367.83|20287.83|20363.96|20283.96|10
1740249830000|2025-02-22 18:43:50|20363.89|20283.89|20366.95|20286.95|20366.95|20286.95|20363.89|20283.89|10
1740249840000|2025-02-22 18:44:00|20367.23|20287.23|20366.66|20286.66|20367.23|20287.23|20366.04|20286.04|10
1740249850000|2025-02-22 18:44:10|20366.73|20286.73|20367.16|20287.16|20368.56|20288.56|20366.73|20286.73|10
1740249860000|2025-02-22 18:44:20|20367.03|20287.03|20366.97|20286.97|20367.22|20287.22|20366.92|20286.92|10
1740249870000|2025-02-22 18:44:30|20366.89|20286.89|20368.12|20288.12|20368.28|20288.28|20366.84|20286.84|10
1740249880000|2025-02-22 18:44:40|20369.01|20289.01|20369.54|20289.54|20369.91|20289.91|20369.01|20289.01|9
1740249890000|2025-02-22 18:44:50|20369.49|20289.49|20370.64|20290.64|20370.68|20290.68|20369.49|20289.49|8
1740249900000|2025-02-22 18:45:00|20370.62|20290.62|20370.58|20290.58|20371|20291|20370.56|20290.56|8
1740249910000|2025-02-22 18:45:10|20370.63|20290.63|20369|20289|20370.63|20290.63|20369|20289|10
1740249920000|2025-02-22 18:45:20|20369.26|20289.26|20369.83|20289.83|20370.6|20290.6|20369|20289|10
1740249930000|2025-02-22 18:45:30|20369.7|20289.7|20370.3|20290.3|20370.33|20290.33|20369.64|20289.64|10
1740249940000|2025-02-22 18:45:40|20370.32|20290.32|20369.66|20289.66|20370.52|20290.52|20369.66|20289.66|7
1740249950000|2025-02-22 18:45:50|20369.58|20289.58|20368.25|20288.25|20370.65|20290.65|20368.03|20288.03|10
1740249960000|2025-02-22 18:46:00|20368.34|20288.34|20365.39|20285.39|20368.46|20288.46|20365.39|20285.39|10
1740249970000|2025-02-22 18:46:10|20365.11|20285.11|20362.59|20282.59|20365.11|20285.11|20362.57|20282.57|10
1740249980000|2025-02-22 18:46:20|20362.58|20282.58|20363.09|20283.09|20363.09|20283.09|20361.78|20281.78|10
1740249990000|2025-02-22 18:46:30|20364.06|20284.06|20362.42|20282.42|20365.97|20285.97|20362.12|20282.12|10
1740250000000|2025-02-22 18:46:40|20363.65|20283.65|20364.46|20284.46|20364.87|20284.87|20363.65|20283.65|10
1740250010000|2025-02-22 18:46:50|20365.7|20285.7|20365.29|20285.29|20365.73|20285.73|20365.18|20285.18|10
1740250020000|2025-02-22 18:47:00|20365.28|20285.28|20365.03|20285.03|20365.31|20285.31|20364.98|20284.98|8
1740250030000|2025-02-22 18:47:10|20365.21|20285.21|20365.73|20285.73|20365.95|20285.95|20365.21|20285.21|10
1740250040000|2025-02-22 18:47:20|20365.75|20285.75|20356.63|20276.63|20366.57|20286.57|20356.63|20276.63|9
1740250050000|2025-02-22 18:47:30|20356.68|20276.68|20355.04|20275.04|20356.68|20276.68|20355.04|20275.04|10
1740250060000|2025-02-22 18:47:40|20354.75|20274.75|20353.74|20273.74|20354.75|20274.75|20353.69|20273.69|10
1740250070000|2025-02-22 18:47:50|20353.24|20273.24|20354.69|20274.69|20354.69|20274.69|20353.24|20273.24|9
1740250080000|2025-02-22 18:48:00|20354.93|20274.93|20353.98|20273.98|20355.06|20275.06|20353.88|20273.88|10
1740250090000|2025-02-22 18:48:10|20354.22|20274.22|20352.33|20272.33|20354.22|20274.22|20352.12|20272.12|10
1740250100000|2025-02-22 18:48:20|20352.61|20272.61|20352.36|20272.36|20352.61|20272.61|20352.09|20272.09|10
1740250110000|2025-02-22 18:48:30|20352.22|20272.22|20353.45|20273.45|20353.45|20273.45|20351.95|20271.95|9
1740250120000|2025-02-22 18:48:40|20353.5|20273.5|20355.45|20275.45|20355.52|20275.52|20353.5|20273.5|10
1740250130000|2025-02-22 18:48:50|20355.38|20275.38|20354.48|20274.48|20355.38|20275.38|20354.48|20274.48|9
1740250140000|2025-02-22 18:49:00|20354.32|20274.32|20351.68|20271.68|20354.32|20274.32|20351.55|20271.55|9
1740250150000|2025-02-22 18:49:10|20351.47|20271.47|20353.12|20273.12|20353.12|20273.12|20351.31|20271.31|10
1740250160000|2025-02-22 18:49:20|20353.33|20273.33|20351.42|20271.42|20354.58|20274.58|20351.42|20271.42|10
1740250170000|2025-02-22 18:49:30|20351.29|20271.29|20351.58|20271.58|20351.58|20271.58|20351.27|20271.27|10
1740250180000|2025-02-22 18:49:40|20351.89|20271.89|20354.83|20274.83|20354.83|20274.83|20351.89|20271.89|9
1740250190000|2025-02-22 18:49:50|20354.4|20274.4|20353.35|20273.35|20356.21|20276.21|20353.35|20273.35|10
1740250200000|2025-02-22 18:50:00|20353.23|20273.23|20357.13|20277.13|20357.13|20277.13|20352.81|20272.81|10
1740250210000|2025-02-22 18:50:10|20357.28|20277.28|20354.02|20274.02|20357.28|20277.28|20354.02|20274.02|10
1740250220000|2025-02-22 18:50:20|20353.66|20273.66|20353.16|20273.16|20353.66|20273.66|20352.68|20272.68|10
1740250230000|2025-02-22 18:50:30|20352.94|20272.94|20351.79|20271.79|20353.07|20273.07|20351.79|20271.79|9
1740250240000|2025-02-22 18:50:40|20351.77|20271.77|20349.6|20269.6|20351.99|20271.99|20349.28|20269.28|10
1740250250000|2025-02-22 18:50:50|20349.63|20269.63|20349.79|20269.79|20349.79|20269.79|20349.14|20269.14|8
1740250260000|2025-02-22 18:51:00|20350.18|20270.18|20353.23|20273.23|20353.23|20273.23|20350.18|20270.18|10
1740250270000|2025-02-22 18:51:10|20353.22|20273.22|20354.21|20274.21|20354.21|20274.21|20352.43|20272.43|9
1740250280000|2025-02-22 18:51:20|20354.22|20274.22|20355.15|20275.15|20355.4|20275.4|20354.22|20274.22|10
1740250290000|2025-02-22 18:51:30|20354.97|20274.97|20352.91|20272.91|20354.97|20274.97|20352.91|20272.91|10
1740250300000|2025-02-22 18:51:40|20352.61|20272.61|20352.4|20272.4|20352.66|20272.66|20352|20272|10
1740250310000|2025-02-22 18:51:50|20353.1|20273.1|20353.27|20273.27|20353.27|20273.27|20352.58|20272.58|10
1740250320000|2025-02-22 18:52:00|20353.07|20273.07|20352.7|20272.7|20353.1|20273.1|20352.56|20272.56|10
1740250330000|2025-02-22 18:52:10|20352.62|20272.62|20345.7|20265.7|20352.62|20272.62|20345.7|20265.7|10
1740250340000|2025-02-22 18:52:20|20345.73|20265.73|20345.91|20265.91|20345.98|20265.98|20345.69|20265.69|10
1740250350000|2025-02-22 18:52:30|20341.95|20261.95|20341.79|20261.79|20341.95|20261.95|20341.37|20261.37|9
1740250360000|2025-02-22 18:52:40|20341.8|20261.8|20334.58|20254.58|20341.8|20261.8|20333.89|20253.89|10
1740250370000|2025-02-22 18:52:50|20335.03|20255.03|20335.78|20255.78|20335.95|20255.95|20335.01|20255.01|10
1740250380000|2025-02-22 18:53:00|20335.74|20255.74|20332.68|20252.68|20335.74|20255.74|20332.68|20252.68|9
1740250390000|2025-02-22 18:53:10|20332.31|20252.31|20331.26|20251.26|20332.31|20252.31|20330.59|20250.59|10
1740250400000|2025-02-22 18:53:20|20331.31|20251.31|20329.43|20249.43|20331.43|20251.43|20329.43|20249.43|10
1740250410000|2025-02-22 18:53:30|20329.04|20249.04|20332.54|20252.54|20332.54|20252.54|20329.04|20249.04|10
1740250420000|2025-02-22 18:53:40|20332.58|20252.58|20331.99|20251.99|20332.7|20252.7|20331.99|20251.99|9
1740250430000|2025-02-22 18:53:50|20331.67|20251.67|20331.56|20251.56|20331.67|20251.67|20330.65|20250.65|10
1740250440000|2025-02-22 18:54:00|20331.48|20251.48|20331.71|20251.71|20333.08|20253.08|20331.48|20251.48|10
1740250450000|2025-02-22 18:54:10|20331.44|20251.44|20326.06|20246.06|20331.48|20251.48|20326.06|20246.06|10
1740250460000|2025-02-22 18:54:20|20325.77|20245.77|20323.34|20243.34|20326.69|20246.69|20323.34|20243.34|10
1740250470000|2025-02-22 18:54:30|20316.58|20236.58|20312.79|20232.79|20316.58|20236.58|20310.96|20230.96|10
1740250480000|2025-02-22 18:54:40|20312.5|20232.5|20316.39|20236.39|20316.39|20236.39|20312.44|20232.44|10
1740250490000|2025-02-22 18:54:50|20316.65|20236.65|20313.02|20233.02|20318.52|20238.52|20313.02|20233.02|10
1740250500000|2025-02-22 18:55:00|20313.18|20233.18|20312.43|20232.43|20314.01|20234.01|20311.06|20231.06|9
1740250510000|2025-02-22 18:55:10|20312.75|20232.75|20316.21|20236.21|20316.21|20236.21|20312.75|20232.75|10
1740250520000|2025-02-22 18:55:20|20317.07|20237.07|20313.96|20233.96|20317.07|20237.07|20313.78|20233.78|10
1740250530000|2025-02-22 18:55:30|20314.27|20234.27|20315.14|20235.14|20315.15|20235.15|20313.83|20233.83|10
1740250540000|2025-02-22 18:55:40|20315.21|20235.21|20316.36|20236.36|20316.92|20236.92|20315.21|20235.21|10
1740250550000|2025-02-22 18:55:50|20316.72|20236.72|20314.91|20234.91|20316.83|20236.83|20314.83|20234.83|10
1740250560000|2025-02-22 18:56:00|20314.96|20234.96|20316.99|20236.99|20317.07|20237.07|20314.96|20234.96|10
1740250570000|2025-02-22 18:56:10|20316.69|20236.69|20317.56|20237.56|20317.56|20237.56|20316.69|20236.69|9
1740250580000|2025-02-22 18:56:20|20317.57|20237.57|20318.8|20238.8|20318.8|20238.8|20317.57|20237.57|10
1740250590000|2025-02-22 18:56:30|20318.78|20238.78|20321.44|20241.44|20321.44|20241.44|20318.78|20238.78|10
1740250600000|2025-02-22 18:56:40|20321.46|20241.46|20321.91|20241.91|20321.91|20241.91|20321.46|20241.46|10
1740250610000|2025-02-22 18:56:50|20321.97|20241.97|20323.12|20243.12|20323.12|20243.12|20321.9|20241.9|10
1740250620000|2025-02-22 18:57:00|20322.99|20242.99|20326.78|20246.78|20327.02|20247.02|20322.41|20242.41|10
1740250630000|2025-02-22 18:57:10|20326.61|20246.61|20326.71|20246.71|20327.12|20247.12|20326.22|20246.22|10
1740250640000|2025-02-22 18:57:20|20326.61|20246.61|20328.61|20248.61|20328.61|20248.61|20326.61|20246.61|10
1740250650000|2025-02-22 18:57:30|20328.6|20248.6|20332.56|20252.56|20332.56|20252.56|20328.57|20248.57|10
1740250660000|2025-02-22 18:57:40|20332.73|20252.73|20334.06|20254.06|20334.06|20254.06|20332.73|20252.73|10
1740250670000|2025-02-22 18:57:50|20334.19|20254.19|20334.29|20254.29|20334.35|20254.35|20334.18|20254.18|9
1740250680000|2025-02-22 18:58:00|20334.35|20254.35|20335.35|20255.35|20335.35|20255.35|20334.31|20254.31|9
1740250690000|2025-02-22 18:58:10|20335.31|20255.31|20334.18|20254.18|20335.32|20255.32|20334.18|20254.18|7
1740250700000|2025-02-22 18:58:20|20334.51|20254.51|20335.21|20255.21|20335.22|20255.22|20334.51|20254.51|9
1740250710000|2025-02-22 18:58:30|20333.64|20253.64|20333.24|20253.24|20333.64|20253.64|20333.11|20253.11|8
1740250720000|2025-02-22 18:58:40|20333.4|20253.4|20331.1|20251.1|20333.45|20253.45|20331.1|20251.1|10
1740250730000|2025-02-22 18:58:50|20331.12|20251.12|20331.55|20251.55|20331.83|20251.83|20331.07|20251.07|7
1740250740000|2025-02-22 18:59:00|20331.64|20251.64|20330.46|20250.46|20331.92|20251.92|20330.46|20250.46|10
1740250750000|2025-02-22 18:59:10|20330.01|20250.01|20329.96|20249.96|20330.01|20250.01|20328.77|20248.77|9
1740250760000|2025-02-22 18:59:20|20329.88|20249.88|20328.25|20248.25|20329.88|20249.88|20328.25|20248.25|10
1740250770000|2025-02-22 18:59:30|20328.24|20248.24|20329.96|20249.96|20329.96|20249.96|20328.24|20248.24|7
1740250780000|2025-02-22 18:59:40|20329.95|20249.95|20332.7|20252.7|20333.79|20253.79|20329.95|20249.95|10
1740250790000|2025-02-22 18:59:50|20332.9|20252.9|20332.8|20252.8|20332.9|20252.9|20332.56|20252.56|7
1740250800000|2025-02-22 19:00:00|20332.86|20252.86|20334.86|20254.86|20334.86|20254.86|20332.67|20252.67|10
1740250810000|2025-02-22 19:00:10|20335.38|20255.38|20338.21|20258.21|20338.21|20258.21|20335.32|20255.32|10
1740250820000|2025-02-22 19:00:20|20338.18|20258.18|20333.59|20253.59|20338.26|20258.26|20333.59|20253.59|10
1740250830000|2025-02-22 19:00:30|20337.24|20257.24|20339.17|20259.17|20339.17|20259.17|20336.86|20256.86|10
1740250840000|2025-02-22 19:00:40|20339.21|20259.21|20341.6|20261.6|20341.6|20261.6|20338.89|20258.89|10
1740250850000|2025-02-22 19:00:50|20343.86|20263.86|20338.31|20258.31|20343.86|20263.86|20338.31|20258.31|10
1740250860000|2025-02-22 19:01:00|20338.46|20258.46|20333.47|20253.47|20338.64|20258.64|20333.47|20253.47|9
1740250870000|2025-02-22 19:01:10|20332.92|20252.92|20330.33|20250.33|20332.92|20252.92|20330.33|20250.33|10
1740250880000|2025-02-22 19:01:20|20330.78|20250.78|20331.26|20251.26|20331.26|20251.26|20330.57|20250.57|10
1740250890000|2025-02-22 19:01:30|20332.11|20252.11|20332.77|20252.77|20333.19|20253.19|20332.11|20252.11|10
1740250900000|2025-02-22 19:01:40|20332.59|20252.59|20331.16|20251.16|20333.05|20253.05|20331.16|20251.16|10
1740250910000|2025-02-22 19:01:50|20330.55|20250.55|20329.18|20249.18|20330.55|20250.55|20328.75|20248.75|9
1740250920000|2025-02-22 19:02:00|20329.28|20249.28|20326.27|20246.27|20329.83|20249.83|20326.27|20246.27|9
1740250930000|2025-02-22 19:02:10|20326.07|20246.07|20324.57|20244.57|20326.07|20246.07|20324.57|20244.57|10
1740250940000|2025-02-22 19:02:20|20323.9|20243.9|20318.8|20238.8|20323.9|20243.9|20318.8|20238.8|10
1740250950000|2025-02-22 19:02:30|20317.72|20237.72|20317.28|20237.28|20317.72|20237.72|20317.28|20237.28|9
1740250960000|2025-02-22 19:02:40|20317.27|20237.27|20315.93|20235.93|20317.35|20237.35|20315.93|20235.93|10
1740250970000|2025-02-22 19:02:50|20315.92|20235.92|20320.49|20240.49|20320.49|20240.49|20315.91|20235.91|10
1740250980000|2025-02-22 19:03:00|20320.63|20240.63|20316.37|20236.37|20320.7|20240.7|20316.37|20236.37|10
1740250990000|2025-02-22 19:03:10|20316.12|20236.12|20315.34|20235.34|20316.12|20236.12|20315.04|20235.04|10
1740251000000|2025-02-22 19:03:20|20314.73|20234.73|20313.8|20233.8|20315.14|20235.14|20313.8|20233.8|9
1740251010000|2025-02-22 19:03:30|20313.32|20233.32|20311.69|20231.69|20313.56|20233.56|20311.69|20231.69|10
1740251020000|2025-02-22 19:03:40|20311.04|20231.04|20312.58|20232.58|20312.58|20232.58|20311.04|20231.04|10
1740251030000|2025-02-22 19:03:50|20312.57|20232.57|20312.33|20232.33|20312.58|20232.58|20312.15|20232.15|9
1740251040000|2025-02-22 19:04:00|20312.15|20232.15|20311.94|20231.94|20312.18|20232.18|20310.71|20230.71|10
1740251050000|2025-02-22 19:04:10|20313.15|20233.15|20314.57|20234.57|20315.98|20235.98|20313.15|20233.15|10
1740251060000|2025-02-22 19:04:20|20314.3|20234.3|20311.18|20231.18|20314.3|20234.3|20311.18|20231.18|10
1740251070000|2025-02-22 19:04:30|20310.54|20230.54|20314.3|20234.3|20314.3|20234.3|20309.9|20229.9|10
1740251080000|2025-02-22 19:04:40|20314.5|20234.5|20317.14|20237.14|20317.41|20237.41|20314.5|20234.5|10
1740251090000|2025-02-22 19:04:50|20317.1|20237.1|20316.02|20236.02|20317.14|20237.14|20315.65|20235.65|10
1740251100000|2025-02-22 19:05:00|20315.86|20235.86|20315.41|20235.41|20315.86|20235.86|20315.07|20235.07|10
1740251110000|2025-02-22 19:05:10|20315.85|20235.85|20316.24|20236.24|20316.3|20236.3|20315.39|20235.39|10
1740251120000|2025-02-22 19:05:20|20316.45|20236.45|20314.02|20234.02|20316.45|20236.45|20314.02|20234.02|10
1740251130000|2025-02-22 19:05:30|20313.94|20233.94|20313.72|20233.72|20313.94|20233.94|20313.59|20233.59|9
1740251140000|2025-02-22 19:05:40|20313.75|20233.75|20313.45|20233.45|20314.39|20234.39|20313.45|20233.45|10
1740251150000|2025-02-22 19:05:50|20313.47|20233.47|20311.22|20231.22|20313.47|20233.47|20311.22|20231.22|10
1740251160000|2025-02-22 19:06:00|20309.91|20229.91|20308.4|20228.4|20309.91|20229.91|20308.4|20228.4|10
1740251170000|2025-02-22 19:06:10|20308.22|20228.22|20308.46|20228.46|20308.63|20228.63|20308.14|20228.14|9
1740251180000|2025-02-22 19:06:20|20308.44|20228.44|20306.31|20226.31|20308.78|20228.78|20306.31|20226.31|9
1740251190000|2025-02-22 19:06:30|20306.33|20226.33|20304.87|20224.87|20306.42|20226.42|20304.41|20224.41|10
1740251200000|2025-02-22 19:06:40|20305.15|20225.15|20305.98|20225.98|20305.98|20225.98|20304.43|20224.43|10
1740251210000|2025-02-22 19:06:50|20306.24|20226.24|20307.49|20227.49|20308.82|20228.82|20306.24|20226.24|10
1740251220000|2025-02-22 19:07:00|20307.21|20227.21|20305.23|20225.23|20307.21|20227.21|20304.6|20224.6|10
1740251230000|2025-02-22 19:07:10|20305.2|20225.2|20306.4|20226.4|20306.42|20226.42|20305.2|20225.2|10
1740251240000|2025-02-22 19:07:20|20307.56|20227.56|20308|20228|20308.58|20228.58|20307.56|20227.56|10
1740251250000|2025-02-22 19:07:30|20308.93|20228.93|20310.51|20230.51|20310.51|20230.51|20308.93|20228.93|10
1740251260000|2025-02-22 19:07:40|20310.62|20230.62|20310.79|20230.79|20311.09|20231.09|20310.62|20230.62|9
1740251270000|2025-02-22 19:07:50|20310.77|20230.77|20311.66|20231.66|20311.66|20231.66|20310.77|20230.77|10
1740251280000|2025-02-22 19:08:00|20311.69|20231.69|20313.28|20233.28|20313.28|20233.28|20311.67|20231.67|9
1740251290000|2025-02-22 19:08:10|20313.45|20233.45|20318.25|20238.25|20318.42|20238.42|20313.45|20233.45|10
1740251300000|2025-02-22 19:08:20|20317.88|20237.88|20318.89|20238.89|20319.52|20239.52|20317.87|20237.87|10
1740251310000|2025-02-22 19:08:30|20318.14|20238.14|20320.23|20240.23|20320.25|20240.25|20317.79|20237.79|10
1740251320000|2025-02-22 19:08:40|20322.87|20242.87|20326.64|20246.64|20326.64|20246.64|20322.87|20242.87|9
1740251330000|2025-02-22 19:08:50|20326.06|20246.06|20325.95|20245.95|20326.2|20246.2|20325.95|20245.95|9
1740251340000|2025-02-22 19:09:00|20325.93|20245.93|20325.83|20245.83|20326.01|20246.01|20325.83|20245.83|9
1740251350000|2025-02-22 19:09:10|20325.77|20245.77|20326.26|20246.26|20326.26|20246.26|20325.74|20245.74|10
1740251360000|2025-02-22 19:09:20|20326.27|20246.27|20326|20246|20327.05|20247.05|20326|20246|10
1740251370000|2025-02-22 19:09:30|20326.03|20246.03|20326.09|20246.09|20326.09|20246.09|20325.35|20245.35|10
1740251380000|2025-02-22 19:09:40|20326.07|20246.07|20328|20248|20328|20248|20326|20246|8
1740251390000|2025-02-22 19:09:50|20328.24|20248.24|20328.79|20248.79|20328.8|20248.8|20328.24|20248.24|7
1740251400000|2025-02-22 19:10:00|20328.91|20248.91|20329.9|20249.9|20329.9|20249.9|20328.91|20248.91|6
1740251410000|2025-02-22 19:10:10|20329.99|20249.99|20331.37|20251.37|20331.96|20251.96|20329.99|20249.99|10
1740251420000|2025-02-22 19:10:20|20333.41|20253.41|20331.37|20251.37|20333.41|20253.41|20331.06|20251.06|10
1740251430000|2025-02-22 19:10:30|20330.73|20250.73|20330.46|20250.46|20330.83|20250.83|20330.03|20250.03|9
1740251440000|2025-02-22 19:10:40|20330.25|20250.25|20328.39|20248.39|20330.25|20250.25|20328.37|20248.37|10
1740251450000|2025-02-22 19:10:50|20327.59|20247.59|20325.18|20245.18|20327.59|20247.59|20325.14|20245.14|10
1740251460000|2025-02-22 19:11:00|20325.19|20245.19|20330.62|20250.62|20330.98|20250.98|20325.19|20245.19|10
1740251470000|2025-02-22 19:11:10|20330.64|20250.64|20332.82|20252.82|20332.82|20252.82|20330.64|20250.64|10
1740251480000|2025-02-22 19:11:20|20333.01|20253.01|20344|20264|20344|20264|20333.01|20253.01|10
1740251490000|2025-02-22 19:11:30|20343.95|20263.95|20349.42|20269.42|20349.42|20269.42|20343.89|20263.89|9
1740251500000|2025-02-22 19:11:40|20349.31|20269.31|20345.66|20265.66|20350.09|20270.09|20345.66|20265.66|10
1740251510000|2025-02-22 19:11:50|20345.51|20265.51|20344.14|20264.14|20345.51|20265.51|20344.14|20264.14|10
1740251520000|2025-02-22 19:12:00|20343.83|20263.83|20340.79|20260.79|20345.57|20265.57|20340.79|20260.79|10
1740251530000|2025-02-22 19:12:10|20340.71|20260.71|20343.75|20263.75|20343.94|20263.94|20340.71|20260.71|10
1740251540000|2025-02-22 19:12:20|20343.63|20263.63|20348.12|20268.12|20348.12|20268.12|20343.19|20263.19|10
1740251550000|2025-02-22 19:12:30|20348.16|20268.16|20350.24|20270.24|20350.24|20270.24|20347.8|20267.8|10
1740251560000|2025-02-22 19:12:40|20350.7|20270.7|20355.49|20275.49|20355.51|20275.51|20350.7|20270.7|10
1740251570000|2025-02-22 19:12:50|20355.51|20275.51|20356.66|20276.66|20356.66|20276.66|20355.25|20275.25|10
1740251580000|2025-02-22 19:13:00|20356.67|20276.67|20357.52|20277.52|20357.55|20277.55|20356.67|20276.67|5
1740251590000|2025-02-22 19:13:10|20357.51|20277.51|20351.79|20271.79|20357.52|20277.52|20351.79|20271.79|10
1740251600000|2025-02-22 19:13:20|20351.81|20271.81|20349.75|20269.75|20351.81|20271.81|20349.75|20269.75|10
1740251610000|2025-02-22 19:13:30|20350|20270|20346.74|20266.74|20350|20270|20346.67|20266.67|9
1740251620000|2025-02-22 19:13:40|20346.73|20266.73|20346.43|20266.43|20346.74|20266.74|20346.43|20266.43|7
1740251630000|2025-02-22 19:13:50|20346.63|20266.63|20350.78|20270.78|20350.78|20270.78|20346.63|20266.63|10
1740251640000|2025-02-22 19:14:00|20350.8|20270.8|20349.51|20269.51|20350.82|20270.82|20349.51|20269.51|8
1740251650000|2025-02-22 19:14:10|20349.03|20269.03|20348.67|20268.67|20349.3|20269.3|20348.67|20268.67|10
1740251660000|2025-02-22 19:14:20|20348.68|20268.68|20348.57|20268.57|20348.68|20268.68|20348.5|20268.5|9
1740251670000|2025-02-22 19:14:30|20348.59|20268.59|20346.59|20266.59|20348.79|20268.79|20346.59|20266.59|10
1740251680000|2025-02-22 19:14:40|20345.72|20265.72|20343.69|20263.69|20345.72|20265.72|20343.69|20263.69|9
1740251690000|2025-02-22 19:14:50|20344.19|20264.19|20344.64|20264.64|20344.64|20264.64|20344.19|20264.19|8
1740251700000|2025-02-22 19:15:00|20344.69|20264.69|20347.25|20267.25|20347.25|20267.25|20344.66|20264.66|10
1740251710000|2025-02-22 19:15:10|20347.54|20267.54|20348.78|20268.78|20349.12|20269.12|20347.54|20267.54|9
1740251720000|2025-02-22 19:15:20|20348.61|20268.61|20352.65|20272.65|20352.65|20272.65|20348.52|20268.52|10
1740251730000|2025-02-22 19:15:30|20354.25|20274.25|20357.47|20277.47|20357.86|20277.86|20354.25|20274.25|10
1740251740000|2025-02-22 19:15:40|20357.61|20277.61|20354.76|20274.76|20357.78|20277.78|20354.76|20274.76|10
1740251750000|2025-02-22 19:15:50|20354.74|20274.74|20355.42|20275.42|20355.46|20275.46|20354.69|20274.69|9
1740251760000|2025-02-22 19:16:00|20354.71|20274.71|20353.57|20273.57|20355.55|20275.55|20353.57|20273.57|10
1740251770000|2025-02-22 19:16:10|20353.06|20273.06|20352.91|20272.91|20353.37|20273.37|20352.5|20272.5|10
1740251780000|2025-02-22 19:16:20|20352.72|20272.72|20353.04|20273.04|20353.04|20273.04|20351.74|20271.74|10
1740251790000|2025-02-22 19:16:30|20353.21|20273.21|20352.38|20272.38|20354.89|20274.89|20352.07|20272.07|10
1740251800000|2025-02-22 19:16:40|20352.19|20272.19|20350.44|20270.44|20352.19|20272.19|20350.01|20270.01|10
1740251810000|2025-02-22 19:16:50|20350.76|20270.76|20352.42|20272.42|20352.51|20272.51|20350.76|20270.76|9
1740251820000|2025-02-22 19:17:00|20352.47|20272.47|20354.25|20274.25|20354.25|20274.25|20352.47|20272.47|10
1740251830000|2025-02-22 19:17:10|20354.4|20274.4|20355.81|20275.81|20355.81|20275.81|20354.4|20274.4|8
1740251840000|2025-02-22 19:17:20|20356.43|20276.43|20355.49|20275.49|20356.43|20276.43|20355.49|20275.49|9
1740251850000|2025-02-22 19:17:30|20355.54|20275.54|20354.68|20274.68|20355.68|20275.68|20354.68|20274.68|10
1740251860000|2025-02-22 19:17:40|20354.49|20274.49|20353.61|20273.61|20354.49|20274.49|20353.59|20273.59|10
1740251870000|2025-02-22 19:17:50|20352.57|20272.57|20350.61|20270.61|20352.57|20272.57|20350.51|20270.51|10
1740251880000|2025-02-22 19:18:00|20350.12|20270.12|20347.52|20267.52|20350.12|20270.12|20347.52|20267.52|10
1740251890000|2025-02-22 19:18:10|20346.87|20266.87|20343.98|20263.98|20346.87|20266.87|20343.98|20263.98|10
1740251900000|2025-02-22 19:18:20|20343.26|20263.26|20343.73|20263.73|20343.73|20263.73|20343.26|20263.26|9
1740251910000|2025-02-22 19:18:30|20343.76|20263.76|20346.42|20266.42|20346.42|20266.42|20343.76|20263.76|10
1740251920000|2025-02-22 19:18:40|20346.62|20266.62|20347.7|20267.7|20347.7|20267.7|20346.54|20266.54|7
1740251930000|2025-02-22 19:18:50|20347.95|20267.95|20348.43|20268.43|20348.43|20268.43|20347.81|20267.81|10
1740251940000|2025-02-22 19:19:00|20348.54|20268.54|20347.55|20267.55|20348.6|20268.6|20347.37|20267.37|9
1740251950000|2025-02-22 19:19:10|20347.53|20267.53|20348.88|20268.88|20348.88|20268.88|20347.09|20267.09|9
1740251960000|2025-02-22 19:19:20|20348.6|20268.6|20353.21|20273.21|20353.21|20273.21|20348.6|20268.6|10
1740251970000|2025-02-22 19:19:30|20353.35|20273.35|20353.86|20273.86|20353.86|20273.86|20352.33|20272.33|10
1740251980000|2025-02-22 19:19:40|20353.58|20273.58|20352.39|20272.39|20353.91|20273.91|20352.39|20272.39|9
1740251990000|2025-02-22 19:19:50|20352.34|20272.34|20351.63|20271.63|20352.34|20272.34|20350.77|20270.77|10
1740252000000|2025-02-22 19:20:00|20351.85|20271.85|20353.66|20273.66|20353.66|20273.66|20351.85|20271.85|10
1740252010000|2025-02-22 19:20:10|20354.32|20274.32|20355.6|20275.6|20355.6|20275.6|20354.32|20274.32|10
1740252020000|2025-02-22 19:20:20|20355.59|20275.59|20357.01|20277.01|20357.01|20277.01|20355.59|20275.59|10
1740252030000|2025-02-22 19:20:30|20357.09|20277.09|20358.03|20278.03|20358.32|20278.32|20357.09|20277.09|9
1740252040000|2025-02-22 19:20:40|20358.38|20278.38|20359.06|20279.06|20359.06|20279.06|20358.28|20278.28|10
1740252050000|2025-02-22 19:20:50|20358.95|20278.95|20360.16|20280.16|20360.16|20280.16|20358.47|20278.47|9
1740252060000|2025-02-22 19:21:00|20360.21|20280.21|20358.55|20278.55|20360.21|20280.21|20358.55|20278.55|10
1740252070000|2025-02-22 19:21:10|20358.2|20278.2|20356.18|20276.18|20358.2|20278.2|20356.18|20276.18|10
1740252080000|2025-02-22 19:21:20|20356.34|20276.34|20358.8|20278.8|20358.8|20278.8|20356.24|20276.24|10
1740252090000|2025-02-22 19:21:30|20358.93|20278.93|20358.73|20278.73|20359|20279|20358.29|20278.29|9
1740252100000|2025-02-22 19:21:40|20358.05|20278.05|20358.23|20278.23|20358.51|20278.51|20357.75|20277.75|10
1740252110000|2025-02-22 19:21:50|20358.29|20278.29|20358.76|20278.76|20358.89|20278.89|20358.29|20278.29|9
1740252120000|2025-02-22 19:22:00|20358.67|20278.67|20358.68|20278.68|20358.68|20278.68|20358.61|20278.61|9
1740252130000|2025-02-22 19:22:10|20358.77|20278.77|20359.34|20279.34|20359.34|20279.34|20358.72|20278.72|9
1740252140000|2025-02-22 19:22:20|20359.57|20279.57|20361.37|20281.37|20361.37|20281.37|20359.57|20279.57|9
1740252150000|2025-02-22 19:22:30|20361.61|20281.61|20359.94|20279.94|20361.79|20281.79|20359.94|20279.94|10
1740252160000|2025-02-22 19:22:40|20359.83|20279.83|20359.21|20279.21|20359.87|20279.87|20359.21|20279.21|10
1740252170000|2025-02-22 19:22:50|20358.48|20278.48|20356.87|20276.87|20358.48|20278.48|20355.96|20275.96|10
1740252180000|2025-02-22 19:23:00|20356.91|20276.91|20358.26|20278.26|20360.26|20280.26|20356.91|20276.91|10
1740252190000|2025-02-22 19:23:10|20358|20278|20360.79|20280.79|20360.79|20280.79|20356.78|20276.78|10
1740252200000|2025-02-22 19:23:20|20360.81|20280.81|20360.85|20280.85|20360.85|20280.85|20360.77|20280.77|8
1740252210000|2025-02-22 19:23:30|20360.36|20280.36|20360.14|20280.14|20360.36|20280.36|20359.04|20279.04|10
1740252220000|2025-02-22 19:23:40|20360.45|20280.45|20358.76|20278.76|20360.5|20280.5|20358.76|20278.76|8
1740252230000|2025-02-22 19:23:50|20358.52|20278.52|20356.59|20276.59|20358.52|20278.52|20356.51|20276.51|10
1740252240000|2025-02-22 19:24:00|20356.48|20276.48|20358.92|20278.92|20358.96|20278.96|20356.48|20276.48|10
1740252250000|2025-02-22 19:24:10|20358.93|20278.93|20358.84|20278.84|20358.95|20278.95|20358.77|20278.77|10
1740252260000|2025-02-22 19:24:20|20358.82|20278.82|20359.7|20279.7|20359.7|20279.7|20358.82|20278.82|8
1740252270000|2025-02-22 19:24:30|20361.25|20281.25|20362.53|20282.53|20362.58|20282.58|20361.25|20281.25|10
1740252280000|2025-02-22 19:24:40|20362.52|20282.52|20366.5|20286.5|20366.5|20286.5|20362.52|20282.52|9
1740252290000|2025-02-22 19:24:50|20366.41|20286.41|20368.29|20288.29|20368.29|20288.29|20365.66|20285.66|10
1740252300000|2025-02-22 19:25:00|20368.61|20288.61|20367.48|20287.48|20368.92|20288.92|20367.48|20287.48|10
1740252310000|2025-02-22 19:25:10|20367.49|20287.49|20367.31|20287.31|20367.58|20287.58|20367.05|20287.05|8
1740252320000|2025-02-22 19:25:20|20368.06|20288.06|20368.29|20288.29|20368.36|20288.36|20368.06|20288.06|8
1740252330000|2025-02-22 19:25:30|20367.81|20287.81|20365.02|20285.02|20367.81|20287.81|20365.02|20285.02|10
1740252340000|2025-02-22 19:25:40|20364.9|20284.9|20364.72|20284.72|20364.9|20284.9|20364.66|20284.66|8
1740252350000|2025-02-22 19:25:50|20365.03|20285.03|20365.42|20285.42|20365.44|20285.44|20365.03|20285.03|9
1740252360000|2025-02-22 19:26:00|20365.82|20285.82|20363.15|20283.15|20365.82|20285.82|20363.15|20283.15|9
1740252370000|2025-02-22 19:26:10|20362.81|20282.81|20364.14|20284.14|20364.14|20284.14|20362.17|20282.17|10
1740252380000|2025-02-22 19:26:20|20363.67|20283.67|20360.74|20280.74|20363.78|20283.78|20360.73|20280.73|9
1740252390000|2025-02-22 19:26:30|20360.73|20280.73|20361.89|20281.89|20361.94|20281.94|20360.73|20280.73|10
1740252400000|2025-02-22 19:26:40|20361.97|20281.97|20362.96|20282.96|20362.96|20282.96|20361.97|20281.97|7
1740252410000|2025-02-22 19:26:50|20363.19|20283.19|20363.66|20283.66|20363.74|20283.74|20363.19|20283.19|10
1740252420000|2025-02-22 19:27:00|20364.02|20284.02|20362.22|20282.22|20364.06|20284.06|20362.14|20282.14|9
1740252430000|2025-02-22 19:27:10|20362.21|20282.21|20362.14|20282.14|20362.23|20282.23|20362.05|20282.05|7
1740252440000|2025-02-22 19:27:20|20362.6|20282.6|20364.78|20284.78|20364.78|20284.78|20362.6|20282.6|10
1740252450000|2025-02-22 19:27:30|20365.25|20285.25|20366.92|20286.92|20366.92|20286.92|20365.25|20285.25|10
1740252460000|2025-02-22 19:27:40|20367.37|20287.37|20366.73|20286.73|20367.91|20287.91|20366.47|20286.47|10
1740252470000|2025-02-22 19:27:50|20366.57|20286.57|20368.04|20288.04|20368.04|20288.04|20366.57|20286.57|10
1740252480000|2025-02-22 19:28:00|20367.93|20287.93|20365.85|20285.85|20367.93|20287.93|20365.26|20285.26|10
1740252490000|2025-02-22 19:28:10|20365.77|20285.77|20365.39|20285.39|20365.86|20285.86|20365.39|20285.39|10
1740252500000|2025-02-22 19:28:20|20365.34|20285.34|20364.39|20284.39|20365.34|20285.34|20364.39|20284.39|9
1740252510000|2025-02-22 19:28:30|20364.59|20284.59|20365.27|20285.27|20365.31|20285.31|20364.59|20284.59|10
1740252520000|2025-02-22 19:28:40|20365.26|20285.26|20365.16|20285.16|20365.29|20285.29|20365.06|20285.06|8
1740252530000|2025-02-22 19:28:50|20365.05|20285.05|20365.33|20285.33|20365.37|20285.37|20365.05|20285.05|9
1740252540000|2025-02-22 19:29:00|20364.98|20284.98|20365.11|20285.11|20365.36|20285.36|20364.79|20284.79|9
1740252550000|2025-02-22 19:29:10|20363.56|20283.56|20359.57|20279.57|20363.56|20283.56|20359.57|20279.57|10
1740252560000|2025-02-22 19:29:20|20359.99|20279.99|20360.43|20280.43|20360.82|20280.82|20359.99|20279.99|10
1740252570000|2025-02-22 19:29:30|20360.44|20280.44|20358.87|20278.87|20361.61|20281.61|20358.87|20278.87|9
1740252580000|2025-02-22 19:29:40|20358.95|20278.95|20359.39|20279.39|20359.39|20279.39|20358.5|20278.5|9
1740252590000|2025-02-22 19:29:50|20359.35|20279.35|20359.42|20279.42|20359.43|20279.43|20359.35|20279.35|7
1740252600000|2025-02-22 19:30:00|20359.35|20279.35|20360.75|20280.75|20360.75|20280.75|20358.91|20278.91|10
1740252610000|2025-02-22 19:30:10|20360.81|20280.81|20358.46|20278.46|20361.54|20281.54|20358.46|20278.46|10
1740252620000|2025-02-22 19:30:20|20358.28|20278.28|20359.48|20279.48|20359.48|20279.48|20358.05|20278.05|9
1740252630000|2025-02-22 19:30:30|20359.75|20279.75|20358.74|20278.74|20359.75|20279.75|20358.73|20278.73|10
1740252640000|2025-02-22 19:30:40|20359.15|20279.15|20359.02|20279.02|20359.88|20279.88|20359.02|20279.02|10
1740252650000|2025-02-22 19:30:50|20358.99|20278.99|20358.84|20278.84|20359.61|20279.61|20358.84|20278.84|10
1740252660000|2025-02-22 19:31:00|20358.66|20278.66|20359.1|20279.1|20359.1|20279.1|20358.66|20278.66|9
1740252670000|2025-02-22 19:31:10|20359.54|20279.54|20359.06|20279.06|20359.54|20279.54|20359.06|20279.06|7
1740252680000|2025-02-22 19:31:20|20359.1|20279.1|20361|20281|20361|20281|20359.1|20279.1|9
1740252690000|2025-02-22 19:31:30|20361.07|20281.07|20359.65|20279.65|20361.1|20281.1|20359.65|20279.65|10
1740252700000|2025-02-22 19:31:40|20359.48|20279.48|20356.41|20276.41|20359.51|20279.51|20356.03|20276.03|9
1740252710000|2025-02-22 19:31:50|20356.49|20276.49|20356.4|20276.4|20356.49|20276.49|20355.15|20275.15|10
1740252720000|2025-02-22 19:32:00|20356.56|20276.56|20357.34|20277.34|20357.6|20277.6|20356.56|20276.56|10
1740252730000|2025-02-22 19:32:10|20356.34|20276.34|20356.27|20276.27|20356.34|20276.34|20355.81|20275.81|7
1740252740000|2025-02-22 19:32:20|20356.3|20276.3|20357.43|20277.43|20357.44|20277.44|20356.3|20276.3|10
1740252750000|2025-02-22 19:32:30|20357.42|20277.42|20357.5|20277.5|20357.52|20277.52|20357.42|20277.42|9
1740252760000|2025-02-22 19:32:40|20357.49|20277.49|20358.06|20278.06|20358.06|20278.06|20357.36|20277.36|5
1740252770000|2025-02-22 19:32:50|20358.46|20278.46|20358.7|20278.7|20358.94|20278.94|20358.38|20278.38|10
1740252780000|2025-02-22 19:33:00|20360.52|20280.52|20358.75|20278.75|20361.14|20281.14|20358.75|20278.75|10
1740252790000|2025-02-22 19:33:10|20358.73|20278.73|20354.62|20274.62|20358.73|20278.73|20354.62|20274.62|10
1740252800000|2025-02-22 19:33:20|20354.45|20274.45|20352.39|20272.39|20354.78|20274.78|20352.36|20272.36|10
1740252810000|2025-02-22 19:33:30|20352.42|20272.42|20351.66|20271.66|20352.5|20272.5|20351.66|20271.66|9
1740252820000|2025-02-22 19:33:40|20351.63|20271.63|20351.2|20271.2|20352.42|20272.42|20351.2|20271.2|9
1740252830000|2025-02-22 19:33:50|20351.35|20271.35|20353.03|20273.03|20353.07|20273.07|20351.35|20271.35|9
1740252840000|2025-02-22 19:34:00|20353.44|20273.44|20353.64|20273.64|20354.16|20274.16|20353.44|20273.44|9
1740252850000|2025-02-22 19:34:10|20353.58|20273.58|20353.47|20273.47|20353.58|20273.58|20353.47|20273.47|7
1740252860000|2025-02-22 19:34:20|20353.51|20273.51|20354.93|20274.93|20354.93|20274.93|20353.51|20273.51|9
1740252870000|2025-02-22 19:34:30|20354.91|20274.91|20354.94|20274.94|20354.99|20274.99|20354.81|20274.81|7
1740252880000|2025-02-22 19:34:40|20353.75|20273.75|20354.79|20274.79|20355.3|20275.3|20353.55|20273.55|10
1740252890000|2025-02-22 19:34:50|20354.82|20274.82|20356.89|20276.89|20356.89|20276.89|20354.68|20274.68|9
1740252900000|2025-02-22 19:35:00|20357.39|20277.39|20359.33|20279.33|20359.33|20279.33|20357.39|20277.39|10
1740252910000|2025-02-22 19:35:10|20359.34|20279.34|20360.58|20280.58|20360.58|20280.58|20359.34|20279.34|10
1740252920000|2025-02-22 19:35:20|20360.61|20280.61|20360.7|20280.7|20360.7|20280.7|20360.52|20280.52|8
1740252930000|2025-02-22 19:35:30|20360.69|20280.69|20362.93|20282.93|20362.93|20282.93|20360.69|20280.69|7
1740252940000|2025-02-22 19:35:40|20363.42|20283.42|20365.11|20285.11|20365.2|20285.2|20363.27|20283.27|10
1740252950000|2025-02-22 19:35:50|20365.06|20285.06|20366.08|20286.08|20366.34|20286.34|20365.05|20285.05|10
1740252960000|2025-02-22 19:36:00|20366.1|20286.1|20368.68|20288.68|20369.22|20289.22|20366.1|20286.1|9
1740252970000|2025-02-22 19:36:10|20368.77|20288.77|20367.74|20287.74|20368.84|20288.84|20367.74|20287.74|10
1740252980000|2025-02-22 19:36:20|20367.05|20287.05|20365.24|20285.24|20367.05|20287.05|20365.12|20285.12|10
1740252990000|2025-02-22 19:36:30|20365.26|20285.26|20365.37|20285.37|20365.65|20285.65|20365.26|20285.26|9
1740253000000|2025-02-22 19:36:40|20365.38|20285.38|20365.91|20285.91|20367.23|20287.23|20365.33|20285.33|9
1740253010000|2025-02-22 19:36:50|20365.8|20285.8|20364.73|20284.73|20365.8|20285.8|20364.73|20284.73|9
1740253020000|2025-02-22 19:37:00|20364.68|20284.68|20364.05|20284.05|20364.68|20284.68|20364.05|20284.05|8
1740253030000|2025-02-22 19:37:10|20363.49|20283.49|20362.8|20282.8|20363.49|20283.49|20362.8|20282.8|8
1740253040000|2025-02-22 19:37:20|20362.74|20282.74|20361.43|20281.43|20362.74|20282.74|20360.93|20280.93|9
1740253050000|2025-02-22 19:37:30|20361.54|20281.54|20362.09|20282.09|20362.35|20282.35|20361.44|20281.44|8
1740253060000|2025-02-22 19:37:40|20362.14|20282.14|20361.61|20281.61|20362.22|20282.22|20361.54|20281.54|9
1740253070000|2025-02-22 19:37:50|20362.19|20282.19|20361.6|20281.6|20362.19|20282.19|20361.44|20281.44|9
1740253080000|2025-02-22 19:38:00|20361.59|20281.59|20361.84|20281.84|20361.84|20281.84|20361.56|20281.56|8
1740253090000|2025-02-22 19:38:10|20361.9|20281.9|20364.16|20284.16|20364.28|20284.28|20361.9|20281.9|10
1740253100000|2025-02-22 19:38:20|20364.15|20284.15|20363.93|20283.93|20364.82|20284.82|20363.93|20283.93|9
1740253110000|2025-02-22 19:38:30|20363.82|20283.82|20365.97|20285.97|20365.97|20285.97|20363.82|20283.82|10
1740253120000|2025-02-22 19:38:40|20366.05|20286.05|20364.72|20284.72|20366.07|20286.07|20364.54|20284.54|10
1740253130000|2025-02-22 19:38:50|20364.79|20284.79|20363.81|20283.81|20364.79|20284.79|20363.81|20283.81|9
1740253140000|2025-02-22 19:39:00|20364.09|20284.09|20364.65|20284.65|20365.31|20285.31|20363.83|20283.83|10
1740253150000|2025-02-22 19:39:10|20364.66|20284.66|20363.59|20283.59|20364.66|20284.66|20363.59|20283.59|8
1740253160000|2025-02-22 19:39:20|20363.56|20283.56|20364.09|20284.09|20364.96|20284.96|20363.56|20283.56|10
1740253170000|2025-02-22 19:39:30|20364.52|20284.52|20365.06|20285.06|20365.48|20285.48|20364.14|20284.14|10
1740253180000|2025-02-22 19:39:40|20364.98|20284.98|20364.7|20284.7|20365.74|20285.74|20364.7|20284.7|8
1740253190000|2025-02-22 19:39:50|20364.52|20284.52|20364.22|20284.22|20364.52|20284.52|20363.89|20283.89|9
1740253200000|2025-02-22 19:40:00|20364.21|20284.21|20362.04|20282.04|20364.31|20284.31|20362.04|20282.04|7
1740253210000|2025-02-22 19:40:10|20361.92|20281.92|20362.29|20282.29|20362.29|20282.29|20361.34|20281.34|9
1740253220000|2025-02-22 19:40:20|20362.32|20282.32|20364.65|20284.65|20364.65|20284.65|20362.32|20282.32|9
1740253230000|2025-02-22 19:40:30|20364.89|20284.89|20365.16|20285.16|20365.22|20285.22|20364.89|20284.89|10
1740253240000|2025-02-22 19:40:40|20365.19|20285.19|20363.68|20283.68|20365.26|20285.26|20363.68|20283.68|8
1740253250000|2025-02-22 19:40:50|20363.43|20283.43|20362.11|20282.11|20364.78|20284.78|20362.11|20282.11|10
1740253260000|2025-02-22 19:41:00|20361.58|20281.58|20362.03|20282.03|20362.11|20282.11|20361.31|20281.31|10
1740253270000|2025-02-22 19:41:10|20362.11|20282.11|20363.66|20283.66|20363.66|20283.66|20361.94|20281.94|9
1740253280000|2025-02-22 19:41:20|20363.91|20283.91|20365.92|20285.92|20365.92|20285.92|20363.91|20283.91|10
1740253290000|2025-02-22 19:41:30|20366.15|20286.15|20363.41|20283.41|20366.15|20286.15|20363.41|20283.41|9
1740253300000|2025-02-22 19:41:40|20363.39|20283.39|20361.85|20281.85|20363.62|20283.62|20361.85|20281.85|10
1740253310000|2025-02-22 19:41:50|20362.09|20282.09|20364.38|20284.38|20364.38|20284.38|20362.09|20282.09|10
1740253320000|2025-02-22 19:42:00|20364.48|20284.48|20365.93|20285.93|20365.93|20285.93|20364.48|20284.48|10
1740253330000|2025-02-22 19:42:10|20366.9|20286.9|20367.32|20287.32|20367.79|20287.79|20366.9|20286.9|10
1740253340000|2025-02-22 19:42:20|20367.18|20287.18|20366.89|20286.89|20367.29|20287.29|20366.55|20286.55|10
1740253350000|2025-02-22 19:42:30|20366.88|20286.88|20367.77|20287.77|20367.8|20287.8|20366.88|20286.88|10
1740253360000|2025-02-22 19:42:40|20367.61|20287.61|20366.83|20286.83|20367.61|20287.61|20366.83|20286.83|8
1740253370000|2025-02-22 19:42:50|20366.12|20286.12|20366.79|20286.79|20366.79|20286.79|20365.7|20285.7|10
1740253380000|2025-02-22 19:43:00|20366.85|20286.85|20366.29|20286.29|20366.89|20286.89|20366.29|20286.29|8
1740253390000|2025-02-22 19:43:10|20366.68|20286.68|20368.05|20288.05|20368.49|20288.49|20366.68|20286.68|9
1740253400000|2025-02-22 19:43:20|20367.92|20287.92|20367.52|20287.52|20367.95|20287.95|20366.63|20286.63|9
1740253410000|2025-02-22 19:43:30|20367.84|20287.84|20370.81|20290.81|20370.81|20290.81|20367.84|20287.84|10
1740253420000|2025-02-22 19:43:40|20371.15|20291.15|20372.81|20292.81|20372.81|20292.81|20370.67|20290.67|10
1740253430000|2025-02-22 19:43:50|20372.91|20292.91|20372.98|20292.98|20373.91|20293.91|20372.91|20292.91|9
1740253440000|2025-02-22 19:44:00|20372.7|20292.7|20371.5|20291.5|20372.82|20292.82|20371.49|20291.49|10
1740253450000|2025-02-22 19:44:10|20371.17|20291.17|20370.14|20290.14|20371.17|20291.17|20370.14|20290.14|10
1740253460000|2025-02-22 19:44:20|20370.17|20290.17|20370.06|20290.06|20370.17|20290.17|20369.08|20289.08|10
1740253470000|2025-02-22 19:44:30|20367.19|20287.19|20367.59|20287.59|20367.59|20287.59|20366.97|20286.97|10
1740253480000|2025-02-22 19:44:40|20367.72|20287.72|20367.76|20287.76|20367.76|20287.76|20367.09|20287.09|9
1740253490000|2025-02-22 19:44:50|20367.99|20287.99|20367.93|20287.93|20368.63|20288.63|20367.62|20287.62|10
1740253500000|2025-02-22 19:45:00|20367.59|20287.59|20365.83|20285.83|20367.59|20287.59|20365.48|20285.48|10
1740253510000|2025-02-22 19:45:10|20365.87|20285.87|20365.98|20285.98|20366.4|20286.4|20365.87|20285.87|10
1740253520000|2025-02-22 19:45:20|20366|20286|20365.28|20285.28|20366.06|20286.06|20365.23|20285.23|8
1740253530000|2025-02-22 19:45:30|20365.25|20285.25|20365.6|20285.6|20365.64|20285.64|20365.19|20285.19|10
1740253540000|2025-02-22 19:45:40|20365.59|20285.59|20367.21|20287.21|20367.21|20287.21|20365.59|20285.59|9
1740253550000|2025-02-22 19:45:50|20367.22|20287.22|20366.52|20286.52|20367.33|20287.33|20366.52|20286.52|10
1740253560000|2025-02-22 19:46:00|20366.47|20286.47|20366.13|20286.13|20366.52|20286.52|20365.85|20285.85|10
1740253570000|2025-02-22 19:46:10|20365.93|20285.93|20362.82|20282.82|20365.93|20285.93|20362.82|20282.82|10
1740253580000|2025-02-22 19:46:20|20360.34|20280.34|20359.21|20279.21|20360.34|20280.34|20358.66|20278.66|9
1740253590000|2025-02-22 19:46:30|20359.15|20279.15|20357.83|20277.83|20359.17|20279.17|20357.83|20277.83|8
1740253600000|2025-02-22 19:46:40|20356.45|20276.45|20356.97|20276.97|20357.23|20277.23|20356.4|20276.4|10
1740253610000|2025-02-22 19:46:50|20356.85|20276.85|20355.24|20275.24|20356.85|20276.85|20355.24|20275.24|10
1740253620000|2025-02-22 19:47:00|20355.21|20275.21|20352.41|20272.41|20355.21|20275.21|20352.41|20272.41|9
1740253630000|2025-02-22 19:47:10|20352.36|20272.36|20352.46|20272.46|20352.48|20272.48|20351.79|20271.79|10
1740253640000|2025-02-22 19:47:20|20352.51|20272.51|20351.22|20271.22|20352.51|20272.51|20351.22|20271.22|10
1740253650000|2025-02-22 19:47:30|20351.2|20271.2|20353.74|20273.74|20353.74|20273.74|20351.2|20271.2|9
1740253660000|2025-02-22 19:47:40|20354.41|20274.41|20354.87|20274.87|20354.87|20274.87|20354.41|20274.41|7
1740253670000|2025-02-22 19:47:50|20354.92|20274.92|20355.83|20275.83|20355.83|20275.83|20354.92|20274.92|9
1740253680000|2025-02-22 19:48:00|20355.42|20275.42|20356.56|20276.56|20356.56|20276.56|20354.58|20274.58|8
1740253690000|2025-02-22 19:48:10|20356.61|20276.61|20358.37|20278.37|20358.37|20278.37|20356.61|20276.61|10
1740253700000|2025-02-22 19:48:20|20358.39|20278.39|20357.1|20277.1|20358.39|20278.39|20357.1|20277.1|10
1740253710000|2025-02-22 19:48:30|20357.09|20277.09|20356.24|20276.24|20357.09|20277.09|20356.24|20276.24|5
1740253720000|2025-02-22 19:48:40|20356.39|20276.39|20356.61|20276.61|20357.26|20277.26|20356.39|20276.39|10
1740253730000|2025-02-22 19:48:50|20356.52|20276.52|20356.31|20276.31|20357.23|20277.23|20356.31|20276.31|10
1740253740000|2025-02-22 19:49:00|20356.81|20276.81|20357.74|20277.74|20358.6|20278.6|20356.81|20276.81|10
1740253750000|2025-02-22 19:49:10|20357.75|20277.75|20354.48|20274.48|20357.75|20277.75|20354.48|20274.48|10
1740253760000|2025-02-22 19:49:20|20354.26|20274.26|20354.43|20274.43|20354.49|20274.49|20353.32|20273.32|10
1740253770000|2025-02-22 19:49:30|20354.45|20274.45|20349.7|20269.7|20354.45|20274.45|20349.7|20269.7|7
1740253780000|2025-02-22 19:49:40|20349.39|20269.39|20345.17|20265.17|20349.39|20269.39|20345.17|20265.17|9
1740253790000|2025-02-22 19:49:50|20345.16|20265.16|20345.55|20265.55|20345.83|20265.83|20345.15|20265.15|9
1740253800000|2025-02-22 19:50:00|20345.41|20265.41|20346.15|20266.15|20346.15|20266.15|20345.23|20265.23|8
1740253810000|2025-02-22 19:50:10|20347.3|20267.3|20348.13|20268.13|20349|20269|20347.3|20267.3|10
1740253820000|2025-02-22 19:50:20|20347.69|20267.69|20348.05|20268.05|20348.05|20268.05|20347.29|20267.29|9
1740253830000|2025-02-22 19:50:30|20348.25|20268.25|20349.62|20269.62|20349.62|20269.62|20348.25|20268.25|7
1740253840000|2025-02-22 19:50:40|20349.73|20269.73|20351.85|20271.85|20351.85|20271.85|20349.73|20269.73|10
1740253850000|2025-02-22 19:50:50|20351.84|20271.84|20352.48|20272.48|20352.48|20272.48|20351.84|20271.84|9
1740253860000|2025-02-22 19:51:00|20352.68|20272.68|20351.4|20271.4|20352.74|20272.74|20351.4|20271.4|9
1740253870000|2025-02-22 19:51:10|20351.48|20271.48|20353.74|20273.74|20353.85|20273.85|20351.48|20271.48|10
1740253880000|2025-02-22 19:51:20|20353.85|20273.85|20353.49|20273.49|20353.85|20273.85|20353.49|20273.49|9
1740253890000|2025-02-22 19:51:30|20353.24|20273.24|20354.24|20274.24|20354.43|20274.43|20352.92|20272.92|10
1740253900000|2025-02-22 19:51:40|20354.03|20274.03|20353.85|20273.85|20354.03|20274.03|20353.77|20273.77|10
1740253910000|2025-02-22 19:51:50|20353.4|20273.4|20352.79|20272.79|20353.4|20273.4|20352.04|20272.04|10
1740253920000|2025-02-22 19:52:00|20353.22|20273.22|20352.39|20272.39|20353.33|20273.33|20352.39|20272.39|9
1740253930000|2025-02-22 19:52:10|20352.35|20272.35|20351.86|20271.86|20352.35|20272.35|20351.86|20271.86|8
1740253940000|2025-02-22 19:52:20|20351.84|20271.84|20351.05|20271.05|20351.84|20271.84|20351.05|20271.05|8
1740253950000|2025-02-22 19:52:30|20351.15|20271.15|20351.31|20271.31|20351.31|20271.31|20350.71|20270.71|9
1740253960000|2025-02-22 19:52:40|20351.19|20271.19|20350.25|20270.25|20351.19|20271.19|20350.25|20270.25|10
1740253970000|2025-02-22 19:52:50|20350.52|20270.52|20351.42|20271.42|20351.75|20271.75|20350.52|20270.52|9
1740253980000|2025-02-22 19:53:00|20351.41|20271.41|20353.08|20273.08|20353.08|20273.08|20351.38|20271.38|9
1740253990000|2025-02-22 19:53:10|20353.26|20273.26|20354.08|20274.08|20354.12|20274.12|20353.26|20273.26|10
1740254000000|2025-02-22 19:53:20|20353.99|20273.99|20353.59|20273.59|20353.99|20273.99|20353.58|20273.58|10
1740254010000|2025-02-22 19:53:30|20353.56|20273.56|20354.32|20274.32|20354.32|20274.32|20353.45|20273.45|9
1740254020000|2025-02-22 19:53:40|20355.79|20275.79|20358.42|20278.42|20358.46|20278.46|20355.79|20275.79|10
1740254030000|2025-02-22 19:53:50|20359.05|20279.05|20358.76|20278.76|20359.05|20279.05|20358.76|20278.76|8
1740254040000|2025-02-22 19:54:00|20358.83|20278.83|20361.68|20281.68|20361.68|20281.68|20357.97|20277.97|8
1740254050000|2025-02-22 19:54:10|20362.1|20282.1|20362.33|20282.33|20362.69|20282.69|20362.1|20282.1|10
1740254060000|2025-02-22 19:54:20|20362.44|20282.44|20363.25|20283.25|20363.25|20283.25|20362.44|20282.44|9
1740254070000|2025-02-22 19:54:30|20363.47|20283.47|20367.83|20287.83|20367.85|20287.85|20363.47|20283.47|10
1740254080000|2025-02-22 19:54:40|20367.8|20287.8|20370.82|20290.82|20370.85|20290.85|20367.21|20287.21|9
1740254090000|2025-02-22 19:54:50|20369.8|20289.8|20369.68|20289.68|20369.81|20289.81|20369.68|20289.68|5
1740254100000|2025-02-22 19:55:00|20370.61|20290.61|20368.07|20288.07|20370.61|20290.61|20368.02|20288.02|10
1740254110000|2025-02-22 19:55:10|20368.1|20288.1|20369.61|20289.61|20369.61|20289.61|20368.1|20288.1|10
1740254120000|2025-02-22 19:55:20|20369.94|20289.94|20368.84|20288.84|20370.12|20290.12|20368.84|20288.84|9
1740254130000|2025-02-22 19:55:30|20368.76|20288.76|20368.43|20288.43|20368.87|20288.87|20368.39|20288.39|9
1740254140000|2025-02-22 19:55:40|20368.79|20288.79|20370.95|20290.95|20370.95|20290.95|20368.79|20288.79|10
1740254150000|2025-02-22 19:55:50|20370.98|20290.98|20372.17|20292.17|20372.21|20292.21|20370.98|20290.98|9
1740254160000|2025-02-22 19:56:00|20372.16|20292.16|20372.74|20292.74|20372.76|20292.76|20372.16|20292.16|8
1740254170000|2025-02-22 19:56:10|20373.36|20293.36|20372.38|20292.38|20373.37|20293.37|20372.38|20292.38|9
1740254180000|2025-02-22 19:56:20|20372.39|20292.39|20371.93|20291.93|20372.88|20292.88|20371.93|20291.93|8
1740254190000|2025-02-22 19:56:30|20371.8|20291.8|20371.12|20291.12|20371.8|20291.8|20371.12|20291.12|9
1740254200000|2025-02-22 19:56:40|20371.08|20291.08|20370.51|20290.51|20371.45|20291.45|20370.51|20290.51|10
1740254210000|2025-02-22 19:56:50|20370.58|20290.58|20370.29|20290.29|20370.76|20290.76|20370.29|20290.29|8
1740254220000|2025-02-22 19:57:00|20370.07|20290.07|20369.14|20289.14|20370.07|20290.07|20369.14|20289.14|10
1740254230000|2025-02-22 19:57:10|20369.06|20289.06|20368.95|20288.95|20369.06|20289.06|20368.95|20288.95|6
1740254240000|2025-02-22 19:57:20|20368.97|20288.97|20369|20289|20369.46|20289.46|20368.97|20288.97|9
1740254250000|2025-02-22 19:57:30|20368.99|20288.99|20366.5|20286.5|20368.99|20288.99|20366.5|20286.5|9
1740254260000|2025-02-22 19:57:40|20365.88|20285.88|20365.14|20285.14|20366.01|20286.01|20365.14|20285.14|9
1740254270000|2025-02-22 19:57:50|20365.17|20285.17|20365.07|20285.07|20365.31|20285.31|20365.07|20285.07|9
1740254280000|2025-02-22 19:58:00|20365.06|20285.06|20366.78|20286.78|20366.78|20286.78|20365.04|20285.04|8
1740254290000|2025-02-22 19:58:10|20367.03|20287.03|20367.29|20287.29|20367.57|20287.57|20367.03|20287.03|10
1740254300000|2025-02-22 19:58:20|20367.2|20287.2|20366.98|20286.98|20367.2|20287.2|20366.98|20286.98|9
1740254310000|2025-02-22 19:58:30|20366.96|20286.96|20365.7|20285.7|20366.97|20286.97|20365.7|20285.7|9
1740254320000|2025-02-22 19:58:40|20365.74|20285.74|20362.58|20282.58|20365.74|20285.74|20362.02|20282.02|9
1740254330000|2025-02-22 19:58:50|20362.57|20282.57|20362.87|20282.87|20362.87|20282.87|20362.55|20282.55|7
1740254340000|2025-02-22 19:59:00|20363.46|20283.46|20363.9|20283.9|20363.9|20283.9|20362.93|20282.93|10
1740254350000|2025-02-22 19:59:10|20363.86|20283.86|20364.31|20284.31|20364.57|20284.57|20363.86|20283.86|10
1740254360000|2025-02-22 19:59:20|20364.1|20284.1|20363.36|20283.36|20364.1|20284.1|20362.87|20282.87|9
1740254370000|2025-02-22 19:59:30|20363.34|20283.34|20362.45|20282.45|20363.34|20283.34|20362.45|20282.45|6
1740254380000|2025-02-22 19:59:40|20362.71|20282.71|20363.64|20283.64|20363.64|20283.64|20362.67|20282.67|9
1740254390000|2025-02-22 19:59:50|20364.83|20284.83|20364.99|20284.99|20365.02|20285.02|20364.83|20284.83|10
1740254400000|2025-02-22 20:00:00|20364.98|20284.98|20370.94|20290.94|20370.94|20290.94|20364.94|20284.94|10
1740254410000|2025-02-22 20:00:10|20371.7|20291.7|20368.77|20288.77|20371.98|20291.98|20368.77|20288.77|10
1740254420000|2025-02-22 20:00:20|20368.61|20288.61|20368.67|20288.67|20369.83|20289.83|20368.5|20288.5|10
1740254430000|2025-02-22 20:00:30|20367.9|20287.9|20366.54|20286.54|20367.9|20287.9|20366.54|20286.54|10
1740254440000|2025-02-22 20:00:40|20366.47|20286.47|20364.53|20284.53|20366.56|20286.56|20364.53|20284.53|10
1740254450000|2025-02-22 20:00:50|20364.97|20284.97|20364.1|20284.1|20365.35|20285.35|20364.1|20284.1|10
1740254460000|2025-02-22 20:01:00|20363.96|20283.96|20364.74|20284.74|20364.98|20284.98|20363.55|20283.55|10
1740254470000|2025-02-22 20:01:10|20365.43|20285.43|20366.1|20286.1|20366.1|20286.1|20363.91|20283.91|10
1740254480000|2025-02-22 20:01:20|20366.08|20286.08|20368.27|20288.27|20368.27|20288.27|20366.06|20286.06|10
1740254490000|2025-02-22 20:01:30|20368.36|20288.36|20368.66|20288.66|20368.8|20288.8|20368.32|20288.32|10
1740254500000|2025-02-22 20:01:40|20368.5|20288.5|20355.48|20275.48|20368.5|20288.5|20355.48|20275.48|10
1740254510000|2025-02-22 20:01:50|20355.6|20275.6|20354.32|20274.32|20355.68|20275.68|20353.88|20273.88|10
1740254520000|2025-02-22 20:02:00|20354.33|20274.33|20354|20274|20354.33|20274.33|20353.5|20273.5|10
1740254530000|2025-02-22 20:02:10|20354.12|20274.12|20355.72|20275.72|20355.72|20275.72|20354.12|20274.12|10
1740254540000|2025-02-22 20:02:20|20355.3|20275.3|20354.6|20274.6|20355.65|20275.65|20354.28|20274.28|10
1740254550000|2025-02-22 20:02:30|20354.8|20274.8|20353.2|20273.2|20355.22|20275.22|20353.2|20273.2|10
1740254560000|2025-02-22 20:02:40|20352.98|20272.98|20353|20273|20353.36|20273.36|20352.86|20272.86|10
1740254570000|2025-02-22 20:02:50|20352.99|20272.99|20351.18|20271.18|20353.39|20273.39|20351|20271|10
1740254580000|2025-02-22 20:03:00|20351.14|20271.14|20352.82|20272.82|20352.82|20272.82|20351.14|20271.14|10
1740254590000|2025-02-22 20:03:10|20353.02|20273.02|20352.31|20272.31|20353.12|20273.12|20352.31|20272.31|10
1740254600000|2025-02-22 20:03:20|20352.32|20272.32|20352.51|20272.51|20352.51|20272.51|20351.84|20271.84|9
1740254610000|2025-02-22 20:03:30|20352.83|20272.83|20353.92|20273.92|20354.5|20274.5|20352.83|20272.83|10
1740254620000|2025-02-22 20:03:40|20353.72|20273.72|20352.57|20272.57|20353.72|20273.72|20352.22|20272.22|9
1740254630000|2025-02-22 20:03:50|20352.13|20272.13|20351.88|20271.88|20352.13|20272.13|20351.88|20271.88|8
1740254640000|2025-02-22 20:04:00|20353.32|20273.32|20355.93|20275.93|20355.93|20275.93|20353.32|20273.32|10
1740254650000|2025-02-22 20:04:10|20355.89|20275.89|20355.99|20275.99|20355.99|20275.99|20355.65|20275.65|9
1740254660000|2025-02-22 20:04:20|20355.79|20275.79|20356.13|20276.13|20356.19|20276.19|20355.79|20275.79|8
1740254670000|2025-02-22 20:04:30|20355.84|20275.84|20355.8|20275.8|20355.89|20275.89|20355.13|20275.13|10
1740254680000|2025-02-22 20:04:40|20355.74|20275.74|20355.96|20275.96|20355.96|20275.96|20355.59|20275.59|10
1740254690000|2025-02-22 20:04:50|20356.04|20276.04|20355.57|20275.57|20356.23|20276.23|20355.57|20275.57|8
1740254700000|2025-02-22 20:05:00|20355.48|20275.48|20355.75|20275.75|20355.75|20275.75|20355.35|20275.35|9
1740254710000|2025-02-22 20:05:10|20355.89|20275.89|20356.04|20276.04|20356.09|20276.09|20355.84|20275.84|9
1740254720000|2025-02-22 20:05:20|20356.28|20276.28|20356|20276|20356.72|20276.72|20356|20276|10
1740254730000|2025-02-22 20:05:30|20355.99|20275.99|20356.17|20276.17|20356.41|20276.41|20355.99|20275.99|10
1740254740000|2025-02-22 20:05:40|20356.14|20276.14|20353.97|20273.97|20356.24|20276.24|20353.97|20273.97|10
1740254750000|2025-02-22 20:05:50|20353.29|20273.29|20351.47|20271.47|20353.29|20273.29|20351.47|20271.47|10
1740254760000|2025-02-22 20:06:00|20351.43|20271.43|20345.48|20265.48|20351.49|20271.49|20345.48|20265.48|9
1740254770000|2025-02-22 20:06:10|20344.81|20264.81|20337.95|20257.95|20344.81|20264.81|20337.95|20257.95|10
1740254780000|2025-02-22 20:06:20|20337.67|20257.67|20335.91|20255.91|20337.71|20257.71|20335.73|20255.73|10
1740254790000|2025-02-22 20:06:30|20335.92|20255.92|20335.86|20255.86|20335.92|20255.92|20335.19|20255.19|10
1740254800000|2025-02-22 20:06:40|20336.04|20256.04|20332.44|20252.44|20336.04|20256.04|20332.39|20252.39|8
1740254810000|2025-02-22 20:06:50|20330.89|20250.89|20321.61|20241.61|20330.89|20250.89|20321.61|20241.61|10
1740254820000|2025-02-22 20:07:00|20321.39|20241.39|20320.87|20240.87|20322.05|20242.05|20319.47|20239.47|10
1740254830000|2025-02-22 20:07:10|20318.6|20238.6|20318.74|20238.74|20318.88|20238.88|20318.31|20238.31|10
1740254840000|2025-02-22 20:07:20|20318.73|20238.73|20315.5|20235.5|20318.73|20238.73|20315.5|20235.5|10
1740254850000|2025-02-22 20:07:30|20315.4|20235.4|20314.7|20234.7|20315.64|20235.64|20314.43|20234.43|9
1740254860000|2025-02-22 20:07:40|20314.79|20234.79|20315.43|20235.43|20315.43|20235.43|20314.38|20234.38|8
1740254870000|2025-02-22 20:07:50|20315.24|20235.24|20311.72|20231.72|20315.88|20235.88|20311.72|20231.72|10
1740254880000|2025-02-22 20:08:00|20311.48|20231.48|20310.58|20230.58|20311.48|20231.48|20309.76|20229.76|10
1740254890000|2025-02-22 20:08:10|20310.96|20230.96|20312.3|20232.3|20312.35|20232.35|20310.96|20230.96|9
1740254900000|2025-02-22 20:08:20|20312.32|20232.32|20312.19|20232.19|20312.32|20232.32|20312.11|20232.11|8
1740254910000|2025-02-22 20:08:30|20311.9|20231.9|20312.39|20232.39|20312.42|20232.42|20311.9|20231.9|9
1740254920000|2025-02-22 20:08:40|20312.46|20232.46|20315.06|20235.06|20315.07|20235.07|20312.46|20232.46|9
1740254930000|2025-02-22 20:08:50|20315.24|20235.24|20317.94|20237.94|20318.11|20238.11|20315.24|20235.24|10
1740254940000|2025-02-22 20:09:00|20317.74|20237.74|20317.44|20237.44|20317.74|20237.74|20317.39|20237.39|10
1740254950000|2025-02-22 20:09:10|20317.39|20237.39|20315.94|20235.94|20317.4|20237.4|20315.88|20235.88|10
1740254960000|2025-02-22 20:09:20|20315.76|20235.76|20316.55|20236.55|20316.59|20236.59|20315.7|20235.7|10
1740254970000|2025-02-22 20:09:30|20316.64|20236.64|20316.9|20236.9|20316.9|20236.9|20316.62|20236.62|7
1740254980000|2025-02-22 20:09:40|20316.62|20236.62|20317.99|20237.99|20317.99|20237.99|20316.62|20236.62|10
1740254990000|2025-02-22 20:09:50|20318.01|20238.01|20321.43|20241.43|20321.45|20241.45|20318.01|20238.01|9
1740255000000|2025-02-22 20:10:00|20321.55|20241.55|20321.15|20241.15|20321.56|20241.56|20321.13|20241.13|8
1740255010000|2025-02-22 20:10:10|20321.79|20241.79|20322.98|20242.98|20322.98|20242.98|20321.72|20241.72|10
1740255020000|2025-02-22 20:10:20|20322.89|20242.89|20322.79|20242.79|20322.91|20242.91|20322.79|20242.79|9
1740255030000|2025-02-22 20:10:30|20323.92|20243.92|20324.55|20244.55|20324.74|20244.74|20323.11|20243.11|10
1740255040000|2025-02-22 20:10:40|20324.49|20244.49|20325.49|20245.49|20325.49|20245.49|20324.05|20244.05|10
1740255050000|2025-02-22 20:10:50|20323.44|20243.44|20321.27|20241.27|20323.65|20243.65|20321.27|20241.27|10
1740255060000|2025-02-22 20:11:00|20320.61|20240.61|20316.76|20236.76|20320.61|20240.61|20316.76|20236.76|10
1740255070000|2025-02-22 20:11:10|20316.03|20236.03|20315.7|20235.7|20316.03|20236.03|20315.52|20235.52|10
1740255080000|2025-02-22 20:11:20|20315.86|20235.86|20317.86|20237.86|20317.86|20237.86|20315.86|20235.86|10
1740255090000|2025-02-22 20:11:30|20317.85|20237.85|20316.25|20236.25|20318.53|20238.53|20316.25|20236.25|7
1740255100000|2025-02-22 20:11:40|20316.44|20236.44|20316.11|20236.11|20316.44|20236.44|20316.09|20236.09|9
1740255110000|2025-02-22 20:11:50|20316.1|20236.1|20317.64|20237.64|20317.65|20237.65|20316.1|20236.1|9
1740255120000|2025-02-22 20:12:00|20317.67|20237.67|20317.67|20237.67|20317.72|20237.72|20317.61|20237.61|8
1740255130000|2025-02-22 20:12:10|20317.65|20237.65|20318.69|20238.69|20318.69|20238.69|20317.65|20237.65|9
1740255140000|2025-02-22 20:12:20|20319.83|20239.83|20319.4|20239.4|20319.93|20239.93|20319.4|20239.4|10
1740255150000|2025-02-22 20:12:30|20318.76|20238.76|20319.84|20239.84|20319.84|20239.84|20318.76|20238.76|8
1740255160000|2025-02-22 20:12:40|20319.83|20239.83|20321.8|20241.8|20321.82|20241.82|20319.39|20239.39|9
1740255170000|2025-02-22 20:12:50|20321.78|20241.78|20320.87|20240.87|20321.8|20241.8|20320.78|20240.78|6
1740255180000|2025-02-22 20:13:00|20321.3|20241.3|20321.07|20241.07|20321.38|20241.38|20320.88|20240.88|6
1740255190000|2025-02-22 20:13:10|20321.16|20241.16|20320.71|20240.71|20321.24|20241.24|20320.71|20240.71|9
1740255200000|2025-02-22 20:13:20|20320.68|20240.68|20320.52|20240.52|20320.97|20240.97|20320.13|20240.13|9
1740255210000|2025-02-22 20:13:30|20320.45|20240.45|20320.85|20240.85|20320.85|20240.85|20320.37|20240.37|9
1740255220000|2025-02-22 20:13:40|20320.9|20240.9|20320.95|20240.95|20321.21|20241.21|20320.76|20240.76|8
1740255230000|2025-02-22 20:13:50|20320.76|20240.76|20319.58|20239.58|20321.39|20241.39|20319.58|20239.58|10
1740255240000|2025-02-22 20:14:00|20319.62|20239.62|20318.83|20238.83|20319.62|20239.62|20317.42|20237.42|10
1740255250000|2025-02-22 20:14:10|20318.47|20238.47|20318.6|20238.6|20318.64|20238.64|20318.47|20238.47|9
1740255260000|2025-02-22 20:14:20|20318.64|20238.64|20320.01|20240.01|20320.01|20240.01|20318.61|20238.61|9
1740255270000|2025-02-22 20:14:30|20319.99|20239.99|20319.61|20239.61|20319.99|20239.99|20319.61|20239.61|9
1740255280000|2025-02-22 20:14:40|20319.86|20239.86|20321.12|20241.12|20321.21|20241.21|20319.86|20239.86|7
1740255290000|2025-02-22 20:14:50|20320.61|20240.61|20321.2|20241.2|20321.47|20241.47|20320.59|20240.59|7
1740255300000|2025-02-22 20:15:00|20321.05|20241.05|20319.4|20239.4|20321.05|20241.05|20319.4|20239.4|10
1740255310000|2025-02-22 20:15:10|20319.64|20239.64|20321.99|20241.99|20321.99|20241.99|20319.64|20239.64|9
1740255320000|2025-02-22 20:15:20|20322.27|20242.27|20323.5|20243.5|20323.5|20243.5|20322.27|20242.27|10
1740255330000|2025-02-22 20:15:30|20323.55|20243.55|20322.43|20242.43|20323.55|20243.55|20322.2|20242.2|10
1740255340000|2025-02-22 20:15:40|20322.46|20242.46|20320.07|20240.07|20322.78|20242.78|20320.06|20240.06|8
1740255350000|2025-02-22 20:15:50|20320.2|20240.2|20319.87|20239.87|20320.21|20240.21|20319.83|20239.83|8
1740255360000|2025-02-22 20:16:00|20319.82|20239.82|20321.06|20241.06|20321.29|20241.29|20319.57|20239.57|9
1740255370000|2025-02-22 20:16:10|20320.99|20240.99|20319.1|20239.1|20321.06|20241.06|20319.1|20239.1|10
1740255380000|2025-02-22 20:16:20|20318.76|20238.76|20318.89|20238.89|20318.91|20238.91|20318.67|20238.67|10
1740255390000|2025-02-22 20:16:30|20318.84|20238.84|20319.19|20239.19|20319.26|20239.26|20318.78|20238.78|10
1740255400000|2025-02-22 20:16:40|20318.63|20238.63|20316.76|20236.76|20318.65|20238.65|20316.76|20236.76|9
1740255410000|2025-02-22 20:16:50|20316.71|20236.71|20317.02|20237.02|20317.02|20237.02|20316.64|20236.64|8
1740255420000|2025-02-22 20:17:00|20317.08|20237.08|20316.96|20236.96|20317.14|20237.14|20316.96|20236.96|8
1740255430000|2025-02-22 20:17:10|20317|20237|20317.44|20237.44|20317.44|20237.44|20317|20237|8
1740255440000|2025-02-22 20:17:20|20317.6|20237.6|20319.87|20239.87|20319.87|20239.87|20317.6|20237.6|10
1740255450000|2025-02-22 20:17:30|20320|20240|20320.66|20240.66|20320.73|20240.73|20320|20240|10
1740255460000|2025-02-22 20:17:40|20320.67|20240.67|20317.21|20237.21|20320.69|20240.69|20317.21|20237.21|10
1740255470000|2025-02-22 20:17:50|20317.11|20237.11|20315.48|20235.48|20317.11|20237.11|20315.48|20235.48|10
1740255480000|2025-02-22 20:18:00|20315.41|20235.41|20313.08|20233.08|20315.41|20235.41|20313.08|20233.08|10
1740255490000|2025-02-22 20:18:10|20313.11|20233.11|20310.5|20230.5|20313.11|20233.11|20310.5|20230.5|9
1740255500000|2025-02-22 20:18:20|20310.2|20230.2|20308.35|20228.35|20310.2|20230.2|20308.35|20228.35|10
1740255510000|2025-02-22 20:18:30|20308.42|20228.42|20309.78|20229.78|20309.85|20229.85|20308.42|20228.42|10
1740255520000|2025-02-22 20:18:40|20309.79|20229.79|20309.89|20229.89|20309.95|20229.95|20309.79|20229.79|8
1740255530000|2025-02-22 20:18:50|20309.74|20229.74|20309.13|20229.13|20310.76|20230.76|20309.13|20229.13|10
1740255540000|2025-02-22 20:19:00|20309.19|20229.19|20307.47|20227.47|20309.19|20229.19|20307.44|20227.44|10
1740255550000|2025-02-22 20:19:10|20307.38|20227.38|20310.72|20230.72|20310.72|20230.72|20307.27|20227.27|10
1740255560000|2025-02-22 20:19:20|20310.69|20230.69|20312.33|20232.33|20312.35|20232.35|20310.69|20230.69|10
1740255570000|2025-02-22 20:19:30|20312.38|20232.38|20311.45|20231.45|20312.4|20232.4|20311.45|20231.45|7
1740255580000|2025-02-22 20:19:40|20311.43|20231.43|20313.41|20233.41|20313.41|20233.41|20311.43|20231.43|10
1740255590000|2025-02-22 20:19:50|20314.09|20234.09|20315.97|20235.97|20316.12|20236.12|20314.09|20234.09|8
1740255600000|2025-02-22 20:20:00|20315.96|20235.96|20315.25|20235.25|20315.96|20235.96|20315.03|20235.03|10
1740255610000|2025-02-22 20:20:10|20315.26|20235.26|20314.46|20234.46|20315.26|20235.26|20314.38|20234.38|8
1740255620000|2025-02-22 20:20:20|20314.42|20234.42|20314.67|20234.67|20314.94|20234.94|20314.4|20234.4|8
1740255630000|2025-02-22 20:20:30|20314.41|20234.41|20313.75|20233.75|20314.41|20234.41|20313.55|20233.55|10
1740255640000|2025-02-22 20:20:40|20313.72|20233.72|20316.2|20236.2|20316.2|20236.2|20313.69|20233.69|10
1740255650000|2025-02-22 20:20:50|20316.93|20236.93|20318.22|20238.22|20318.22|20238.22|20316.93|20236.93|10
1740255660000|2025-02-22 20:21:00|20318.29|20238.29|20316.45|20236.45|20318.32|20238.32|20316.45|20236.45|9
1740255670000|2025-02-22 20:21:10|20316.4|20236.4|20315.91|20235.91|20316.4|20236.4|20315.91|20235.91|9
1740255680000|2025-02-22 20:21:20|20315.93|20235.93|20315.91|20235.91|20315.93|20235.93|20315.63|20235.63|8
1740255690000|2025-02-22 20:21:30|20315.96|20235.96|20315.99|20235.99|20316.17|20236.17|20315.91|20235.91|8
1740255700000|2025-02-22 20:21:40|20315.98|20235.98|20311.87|20231.87|20315.98|20235.98|20311.87|20231.87|10
1740255710000|2025-02-22 20:21:50|20311.75|20231.75|20311.06|20231.06|20311.75|20231.75|20311.03|20231.03|10
1740255720000|2025-02-22 20:22:00|20311.08|20231.08|20311.04|20231.04|20311.08|20231.08|20310.7|20230.7|8
1740255730000|2025-02-22 20:22:10|20311.15|20231.15|20312.6|20232.6|20312.6|20232.6|20311.15|20231.15|8
1740255740000|2025-02-22 20:22:20|20312.93|20232.93|20314.94|20234.94|20314.94|20234.94|20312.93|20232.93|8
1740255750000|2025-02-22 20:22:30|20315.06|20235.06|20316.1|20236.1|20316.1|20236.1|20315.06|20235.06|8
1740255760000|2025-02-22 20:22:40|20316.22|20236.22|20316.56|20236.56|20316.74|20236.74|20316.22|20236.22|9
1740255770000|2025-02-22 20:22:50|20316.74|20236.74|20316.92|20236.92|20317.02|20237.02|20316.67|20236.67|7
1740255780000|2025-02-22 20:23:00|20316.9|20236.9|20314.32|20234.32|20316.97|20236.97|20314.32|20234.32|10
1740255790000|2025-02-22 20:23:10|20314.3|20234.3|20313.26|20233.26|20314.3|20234.3|20313.26|20233.26|8
1740255800000|2025-02-22 20:23:20|20311.29|20231.29|20309.61|20229.61|20311.29|20231.29|20309.59|20229.59|10
1740255810000|2025-02-22 20:23:30|20309.59|20229.59|20309.12|20229.12|20309.62|20229.62|20309.12|20229.12|8
1740255820000|2025-02-22 20:23:40|20308.95|20228.95|20308.4|20228.4|20308.95|20228.95|20308.23|20228.23|10
1740255830000|2025-02-22 20:23:50|20308.5|20228.5|20308.06|20228.06|20308.59|20228.59|20308.06|20228.06|8
1740255840000|2025-02-22 20:24:00|20308.59|20228.59|20309.25|20229.25|20309.25|20229.25|20308.59|20228.59|5
1740255850000|2025-02-22 20:24:10|20309.31|20229.31|20310.91|20230.91|20310.91|20230.91|20309.31|20229.31|8
1740255860000|2025-02-22 20:24:20|20310.2|20230.2|20310.98|20230.98|20310.99|20230.99|20310.2|20230.2|9
1740255870000|2025-02-22 20:24:30|20311.01|20231.01|20310.39|20230.39|20311.16|20231.16|20310.39|20230.39|9
1740255880000|2025-02-22 20:24:40|20310.36|20230.36|20310.13|20230.13|20310.36|20230.36|20309.85|20229.85|9
1740255890000|2025-02-22 20:24:50|20310.21|20230.21|20310.69|20230.69|20311.36|20231.36|20310.17|20230.17|9
1740255900000|2025-02-22 20:25:00|20311.25|20231.25|20315.56|20235.56|20315.86|20235.86|20311.25|20231.25|10
1740255910000|2025-02-22 20:25:10|20314.43|20234.43|20316.13|20236.13|20316.15|20236.15|20313.24|20233.24|10
1740255920000|2025-02-22 20:25:20|20316.08|20236.08|20316.84|20236.84|20316.88|20236.88|20316.08|20236.08|8
1740255930000|2025-02-22 20:25:30|20316.88|20236.88|20313.11|20233.11|20316.88|20236.88|20313.11|20233.11|9
1740255940000|2025-02-22 20:25:40|20313.2|20233.2|20314.38|20234.38|20314.38|20234.38|20313.09|20233.09|9
1740255950000|2025-02-22 20:25:50|20314.93|20234.93|20315.18|20235.18|20315.92|20235.92|20314.93|20234.93|10
1740255960000|2025-02-22 20:26:00|20315.16|20235.16|20315.44|20235.44|20315.54|20235.54|20315.1|20235.1|8
1740255970000|2025-02-22 20:26:10|20315.35|20235.35|20314.29|20234.29|20315.35|20235.35|20314.28|20234.28|9
1740255980000|2025-02-22 20:26:20|20314.28|20234.28|20313.41|20233.41|20314.66|20234.66|20313.41|20233.41|8
1740255990000|2025-02-22 20:26:30|20312.75|20232.75|20313.49|20233.49|20313.49|20233.49|20312.28|20232.28|9
1740256000000|2025-02-22 20:26:40|20313.52|20233.52|20314.03|20234.03|20314.04|20234.04|20313.52|20233.52|9
1740256010000|2025-02-22 20:26:50|20314.17|20234.17|20315.44|20235.44|20315.5|20235.5|20314.17|20234.17|9
1740256020000|2025-02-22 20:27:00|20315.43|20235.43|20315.74|20235.74|20315.74|20235.74|20315.43|20235.43|8
1740256030000|2025-02-22 20:27:10|20315.82|20235.82|20316.36|20236.36|20316.37|20236.37|20315.82|20235.82|8
1740256040000|2025-02-22 20:27:20|20316.35|20236.35|20317.83|20237.83|20318.22|20238.22|20316.35|20236.35|9
1740256050000|2025-02-22 20:27:30|20317.84|20237.84|20317.27|20237.27|20318.48|20238.48|20317.27|20237.27|7
1740256060000|2025-02-22 20:27:40|20317.14|20237.14|20317.33|20237.33|20317.33|20237.33|20317.06|20237.06|9
1740256070000|2025-02-22 20:27:50|20317.25|20237.25|20316.89|20236.89|20317.28|20237.28|20316.89|20236.89|8
1740256080000|2025-02-22 20:28:00|20316.93|20236.93|20317.23|20237.23|20317.23|20237.23|20316.9|20236.9|8
1740256090000|2025-02-22 20:28:10|20317.2|20237.2|20317.48|20237.48|20317.53|20237.53|20317.17|20237.17|8
1740256100000|2025-02-22 20:28:20|20317.5|20237.5|20316.63|20236.63|20317.5|20237.5|20316.63|20236.63|8
1740256110000|2025-02-22 20:28:30|20315.47|20235.47|20314|20234|20315.47|20235.47|20314|20234|8
1740256120000|2025-02-22 20:28:40|20313.9|20233.9|20311.87|20231.87|20313.92|20233.92|20311.87|20231.87|10
1740256130000|2025-02-22 20:28:50|20311.83|20231.83|20311.61|20231.61|20311.94|20231.94|20311.6|20231.6|9
1740256140000|2025-02-22 20:29:00|20311.63|20231.63|20311.57|20231.57|20311.67|20231.67|20311.49|20231.49|9
1740256150000|2025-02-22 20:29:10|20311.58|20231.58|20312.45|20232.45|20312.45|20232.45|20311.52|20231.52|7
1740256160000|2025-02-22 20:29:20|20312.9|20232.9|20313.29|20233.29|20313.35|20233.35|20312.9|20232.9|9
1740256170000|2025-02-22 20:29:30|20313.3|20233.3|20310.57|20230.57|20313.33|20233.33|20310.57|20230.57|9
1740256180000|2025-02-22 20:29:40|20310.5|20230.5|20310.93|20230.93|20310.96|20230.96|20310.47|20230.47|10
1740256190000|2025-02-22 20:29:50|20310.9|20230.9|20311.02|20231.02|20311.03|20231.03|20310.9|20230.9|7
1740256200000|2025-02-22 20:30:00|20311.04|20231.04|20309.57|20229.57|20312.13|20232.13|20309.57|20229.57|9
1740256210000|2025-02-22 20:30:10|20309.46|20229.46|20308.7|20228.7|20309.57|20229.57|20308.66|20228.66|9
1740256220000|2025-02-22 20:30:20|20308.71|20228.71|20310.37|20230.37|20310.37|20230.37|20308.71|20228.71|10
1740256230000|2025-02-22 20:30:30|20310.61|20230.61|20311.72|20231.72|20311.72|20231.72|20310.61|20230.61|10
1740256240000|2025-02-22 20:30:40|20311.65|20231.65|20312.41|20232.41|20312.41|20232.41|20311.65|20231.65|9
1740256250000|2025-02-22 20:30:50|20313.06|20233.06|20316.52|20236.52|20316.52|20236.52|20313.06|20233.06|9
1740256260000|2025-02-22 20:31:00|20316.72|20236.72|20318.93|20238.93|20319.5|20239.5|20316.72|20236.72|10
1740256270000|2025-02-22 20:31:10|20319.45|20239.45|20317.91|20237.91|20319.45|20239.45|20317.85|20237.85|10
1740256280000|2025-02-22 20:31:20|20317.9|20237.9|20318.35|20238.35|20318.38|20238.38|20317.9|20237.9|8
1740256290000|2025-02-22 20:31:30|20318.45|20238.45|20319.34|20239.34|20319.34|20239.34|20318.45|20238.45|9
1740256300000|2025-02-22 20:31:40|20319.32|20239.32|20318.45|20238.45|20319.32|20239.32|20318.41|20238.41|8
1740256310000|2025-02-22 20:31:50|20318.41|20238.41|20318.45|20238.45|20318.45|20238.45|20318.32|20238.32|8
1740256320000|2025-02-22 20:32:00|20318.48|20238.48|20319.54|20239.54|20319.54|20239.54|20318.36|20238.36|9
1740256330000|2025-02-22 20:32:10|20319.71|20239.71|20318.72|20238.72|20319.71|20239.71|20318.62|20238.62|8
1740256340000|2025-02-22 20:32:20|20318.79|20238.79|20318.99|20238.99|20319.69|20239.69|20318.76|20238.76|10
1740256350000|2025-02-22 20:32:30|20319.56|20239.56|20320.16|20240.16|20320.16|20240.16|20319.56|20239.56|9
1740256360000|2025-02-22 20:32:40|20320.25|20240.25|20318.25|20238.25|20320.38|20240.38|20318.25|20238.25|10
1740256370000|2025-02-22 20:32:50|20318.1|20238.1|20319.37|20239.37|20319.38|20239.38|20317.9|20237.9|9
1740256380000|2025-02-22 20:33:00|20319.36|20239.36|20319.86|20239.86|20320.1|20240.1|20319.36|20239.36|9
1740256390000|2025-02-22 20:33:10|20319.8|20239.8|20319.87|20239.87|20319.87|20239.87|20319.8|20239.8|7
1740256400000|2025-02-22 20:33:20|20319.73|20239.73|20319.79|20239.79|20319.83|20239.83|20319|20239|10
1740256410000|2025-02-22 20:33:30|20319.88|20239.88|20320.09|20240.09|20320.92|20240.92|20319.86|20239.86|5
1740256420000|2025-02-22 20:33:40|20320.08|20240.08|20320.29|20240.29|20320.3|20240.3|20320.08|20240.08|8
1740256430000|2025-02-22 20:33:50|20320.26|20240.26|20320.68|20240.68|20321.59|20241.59|20320.26|20240.26|9
1740256440000|2025-02-22 20:34:00|20320.6|20240.6|20320.51|20240.51|20320.64|20240.64|20320.51|20240.51|6
1740256450000|2025-02-22 20:34:10|20320.52|20240.52|20319.96|20239.96|20320.52|20240.52|20319.85|20239.85|10
1740256460000|2025-02-22 20:34:20|20319.73|20239.73|20319.63|20239.63|20319.73|20239.73|20319.57|20239.57|9
1740256470000|2025-02-22 20:34:30|20319.56|20239.56|20319.75|20239.75|20319.75|20239.75|20319.55|20239.55|6
1740256480000|2025-02-22 20:34:40|20319.87|20239.87|20320.21|20240.21|20320.31|20240.31|20319.87|20239.87|9
1740256490000|2025-02-22 20:34:50|20320.26|20240.26|20323.42|20243.42|20323.42|20243.42|20320.26|20240.26|10
1740256500000|2025-02-22 20:35:00|20323.46|20243.46|20323.45|20243.45|20323.56|20243.56|20323.44|20243.44|9
1740256510000|2025-02-22 20:35:10|20323.44|20243.44|20324.11|20244.11|20324.11|20244.11|20323.44|20243.44|9
1740256520000|2025-02-22 20:35:20|20324.09|20244.09|20325.46|20245.46|20325.46|20245.46|20324.09|20244.09|10
1740256530000|2025-02-22 20:35:30|20325.65|20245.65|20326.89|20246.89|20326.89|20246.89|20325.57|20245.57|10
1740256540000|2025-02-22 20:35:40|20327.31|20247.31|20327.73|20247.73|20327.73|20247.73|20327.31|20247.31|10
1740256550000|2025-02-22 20:35:50|20327.74|20247.74|20328.15|20248.15|20328.35|20248.35|20327.74|20247.74|7
1740256560000|2025-02-22 20:36:00|20328.06|20248.06|20329.23|20249.23|20329.26|20249.26|20328.01|20248.01|10
1740256570000|2025-02-22 20:36:10|20329.27|20249.27|20329.28|20249.28|20329.46|20249.46|20329.24|20249.24|9
1740256580000|2025-02-22 20:36:20|20329.45|20249.45|20329.59|20249.59|20329.68|20249.68|20329.26|20249.26|10
1740256590000|2025-02-22 20:36:30|20329.58|20249.58|20329.07|20249.07|20329.75|20249.75|20329.02|20249.02|10
1740256600000|2025-02-22 20:36:40|20328.91|20248.91|20332.41|20252.41|20332.41|20252.41|20328.91|20248.91|10
1740256610000|2025-02-22 20:36:50|20332.57|20252.57|20333.68|20253.68|20333.68|20253.68|20332.52|20252.52|10
1740256620000|2025-02-22 20:37:00|20333.8|20253.8|20336.18|20256.18|20336.18|20256.18|20333.8|20253.8|8
1740256630000|2025-02-22 20:37:10|20338.07|20258.07|20338.96|20258.96|20339|20259|20338.07|20258.07|8
1740256640000|2025-02-22 20:37:20|20339.06|20259.06|20338.16|20258.16|20339.08|20259.08|20338.16|20258.16|10
1740256650000|2025-02-22 20:37:30|20338.45|20258.45|20339.04|20259.04|20339.55|20259.55|20338.45|20258.45|10
1740256660000|2025-02-22 20:37:40|20338.97|20258.97|20337.62|20257.62|20338.97|20258.97|20337.35|20257.35|10
1740256670000|2025-02-22 20:37:50|20337.58|20257.58|20334.39|20254.39|20337.58|20257.58|20334.39|20254.39|10
1740256680000|2025-02-22 20:38:00|20334.36|20254.36|20333.47|20253.47|20334.42|20254.42|20333.45|20253.45|8
1740256690000|2025-02-22 20:38:10|20333.38|20253.38|20333.09|20253.09|20333.38|20253.38|20332.77|20252.77|8
1740256700000|2025-02-22 20:38:20|20333.08|20253.08|20334.17|20254.17|20334.38|20254.38|20333.08|20253.08|6
1740256710000|2025-02-22 20:38:30|20333.96|20253.96|20333.41|20253.41|20333.96|20253.96|20333.02|20253.02|10
1740256720000|2025-02-22 20:38:40|20333.54|20253.54|20333.75|20253.75|20333.81|20253.81|20333.54|20253.54|8
1740256730000|2025-02-22 20:38:50|20333.76|20253.76|20335.06|20255.06|20335.06|20255.06|20333.69|20253.69|8
1740256740000|2025-02-22 20:39:00|20335.1|20255.1|20333.72|20253.72|20335.13|20255.13|20333.7|20253.7|10
1740256750000|2025-02-22 20:39:10|20333.7|20253.7|20331.91|20251.91|20333.7|20253.7|20331.91|20251.91|9
1740256760000|2025-02-22 20:39:20|20331.82|20251.82|20329.27|20249.27|20331.82|20251.82|20328.94|20248.94|10
1740256770000|2025-02-22 20:39:30|20329.3|20249.3|20328.66|20248.66|20329.36|20249.36|20328.66|20248.66|8
1740256780000|2025-02-22 20:39:40|20328.77|20248.77|20328.91|20248.91|20329.18|20249.18|20328.75|20248.75|9
1740256790000|2025-02-22 20:39:50|20328.95|20248.95|20328.78|20248.78|20329.17|20249.17|20328.78|20248.78|9
1740256800000|2025-02-22 20:40:00|20328.66|20248.66|20328.74|20248.74|20328.84|20248.84|20328.54|20248.54|10
1740256810000|2025-02-22 20:40:10|20328.69|20248.69|20329.03|20249.03|20329.19|20249.19|20328.68|20248.68|9
1740256820000|2025-02-22 20:40:20|20328.93|20248.93|20327.6|20247.6|20329.34|20249.34|20327.48|20247.48|10
1740256830000|2025-02-22 20:40:30|20327.53|20247.53|20327.35|20247.35|20327.53|20247.53|20326.77|20246.77|9
1740256840000|2025-02-22 20:40:40|20327.4|20247.4|20327.64|20247.64|20327.64|20247.64|20327.12|20247.12|9
1740256850000|2025-02-22 20:40:50|20327.77|20247.77|20328.23|20248.23|20328.23|20248.23|20327.57|20247.57|9
1740256860000|2025-02-22 20:41:00|20327.37|20247.37|20326.72|20246.72|20327.37|20247.37|20326.72|20246.72|10
1740256870000|2025-02-22 20:41:10|20326.63|20246.63|20323.27|20243.27|20326.69|20246.69|20323.26|20243.26|10
1740256880000|2025-02-22 20:41:20|20323.3|20243.3|20323.24|20243.24|20323.4|20243.4|20323.24|20243.24|8
1740256890000|2025-02-22 20:41:30|20323.17|20243.17|20324.07|20244.07|20324.11|20244.11|20323.1|20243.1|9
1740256900000|2025-02-22 20:41:40|20324.1|20244.1|20323.84|20243.84|20324.15|20244.15|20323.59|20243.59|10
1740256910000|2025-02-22 20:41:50|20323.8|20243.8|20322.91|20242.91|20323.87|20243.87|20322.91|20242.91|9
1740256920000|2025-02-22 20:42:00|20322.86|20242.86|20324.99|20244.99|20324.99|20244.99|20322.76|20242.76|9
1740256930000|2025-02-22 20:42:10|20325.06|20245.06|20326.58|20246.58|20327.07|20247.07|20325.06|20245.06|10
1740256940000|2025-02-22 20:42:20|20326.59|20246.59|20328.08|20248.08|20328.08|20248.08|20326.59|20246.59|10
1740256950000|2025-02-22 20:42:30|20328.11|20248.11|20327.83|20247.83|20328.16|20248.16|20327.83|20247.83|8
1740256960000|2025-02-22 20:42:40|20327.84|20247.84|20328.37|20248.37|20328.37|20248.37|20327.8|20247.8|10
1740256970000|2025-02-22 20:42:50|20328.49|20248.49|20323.68|20243.68|20328.49|20248.49|20323.68|20243.68|10
1740256980000|2025-02-22 20:43:00|20323.48|20243.48|20323.25|20243.25|20323.48|20243.48|20323.13|20243.13|8
1740256990000|2025-02-22 20:43:10|20323.32|20243.32|20323.8|20243.8|20325.15|20245.15|20323.28|20243.28|10
1740257000000|2025-02-22 20:43:20|20323.93|20243.93|20323.78|20243.78|20324.07|20244.07|20323.78|20243.78|9
1740257010000|2025-02-22 20:43:30|20323.65|20243.65|20321.48|20241.48|20323.65|20243.65|20321.4|20241.4|8
1740257020000|2025-02-22 20:43:40|20321.74|20241.74|20319.03|20239.03|20321.87|20241.87|20319.03|20239.03|10
1740257030000|2025-02-22 20:43:50|20319.01|20239.01|20319.37|20239.37|20319.59|20239.59|20319.01|20239.01|9
1740257040000|2025-02-22 20:44:00|20319.46|20239.46|20318.92|20238.92|20319.46|20239.46|20318.92|20238.92|10
1740257050000|2025-02-22 20:44:10|20318.76|20238.76|20317.46|20237.46|20318.84|20238.84|20317.46|20237.46|10
1740257060000|2025-02-22 20:44:20|20317.44|20237.44|20316.95|20236.95|20317.44|20237.44|20316.95|20236.95|9
1740257070000|2025-02-22 20:44:30|20316.94|20236.94|20317.07|20237.07|20317.22|20237.22|20316.75|20236.75|8
1740257080000|2025-02-22 20:44:40|20316.85|20236.85|20317.56|20237.56|20317.56|20237.56|20316.84|20236.84|9
1740257090000|2025-02-22 20:44:50|20317.59|20237.59|20317.37|20237.37|20317.93|20237.93|20317.37|20237.37|8
1740257100000|2025-02-22 20:45:00|20317.3|20237.3|20318.36|20238.36|20318.36|20238.36|20316.54|20236.54|9
1740257110000|2025-02-22 20:45:10|20318.42|20238.42|20320.08|20240.08|20320.23|20240.23|20318.42|20238.42|10
1740257120000|2025-02-22 20:45:20|20319.86|20239.86|20319.69|20239.69|20320.15|20240.15|20319.69|20239.69|10
1740257130000|2025-02-22 20:45:30|20319.42|20239.42|20319.31|20239.31|20319.42|20239.42|20319.27|20239.27|7
1740257140000|2025-02-22 20:45:40|20319.29|20239.29|20319.5|20239.5|20319.5|20239.5|20319.02|20239.02|10
1740257150000|2025-02-22 20:45:50|20319.75|20239.75|20320.61|20240.61|20320.74|20240.74|20319.75|20239.75|10
1740257160000|2025-02-22 20:46:00|20320.63|20240.63|20320.5|20240.5|20320.79|20240.79|20320.29|20240.29|10
1740257170000|2025-02-22 20:46:10|20320.58|20240.58|20321.87|20241.87|20321.87|20241.87|20320.58|20240.58|9
1740257180000|2025-02-22 20:46:20|20321.91|20241.91|20320.85|20240.85|20322.05|20242.05|20320.85|20240.85|10
1740257190000|2025-02-22 20:46:30|20320.97|20240.97|20322.67|20242.67|20322.71|20242.71|20320.97|20240.97|10
1740257200000|2025-02-22 20:46:40|20322.78|20242.78|20324.56|20244.56|20324.7|20244.7|20322.78|20242.78|10
1740257210000|2025-02-22 20:46:50|20324.63|20244.63|20323.72|20243.72|20324.63|20244.63|20323.72|20243.72|10
1740257220000|2025-02-22 20:47:00|20323.62|20243.62|20317.31|20237.31|20324.03|20244.03|20317.31|20237.31|10
1740257230000|2025-02-22 20:47:10|20315.82|20235.82|20311.96|20231.96|20315.82|20235.82|20311.96|20231.96|10
1740257240000|2025-02-22 20:47:20|20311.94|20231.94|20308.14|20228.14|20311.94|20231.94|20308.14|20228.14|10
1740257250000|2025-02-22 20:47:30|20308.08|20228.08|20305.28|20225.28|20308.08|20228.08|20305.28|20225.28|10
1740257260000|2025-02-22 20:47:40|20305.05|20225.05|20302.84|20222.84|20305.05|20225.05|20302.84|20222.84|9
1740257270000|2025-02-22 20:47:50|20302.33|20222.33|20300.26|20220.26|20302.33|20222.33|20300.26|20220.26|10
1740257280000|2025-02-22 20:48:00|20300.17|20220.17|20303.67|20223.67|20303.67|20223.67|20300.17|20220.17|10
1740257290000|2025-02-22 20:48:10|20303.93|20223.93|20302.95|20222.95|20304.21|20224.21|20302.95|20222.95|10
1740257300000|2025-02-22 20:48:20|20302.76|20222.76|20297.96|20217.96|20302.76|20222.76|20297.96|20217.96|10
1740257310000|2025-02-22 20:48:30|20298.03|20218.03|20296.51|20216.51|20298.1|20218.1|20296.51|20216.51|9
1740257320000|2025-02-22 20:48:40|20296.42|20216.42|20296.66|20216.66|20296.68|20216.68|20296.42|20216.42|9
1740257330000|2025-02-22 20:48:50|20296.8|20216.8|20299.83|20219.83|20299.83|20219.83|20296.8|20216.8|9
1740257340000|2025-02-22 20:49:00|20299.73|20219.73|20299.91|20219.91|20300.01|20220.01|20299.71|20219.71|10
1740257350000|2025-02-22 20:49:10|20299.96|20219.96|20300.13|20220.13|20300.56|20220.56|20299.93|20219.93|9
1740257360000|2025-02-22 20:49:20|20300.55|20220.55|20302.36|20222.36|20302.62|20222.62|20300.55|20220.55|10
1740257370000|2025-02-22 20:49:30|20301.8|20221.8|20301.63|20221.63|20302.38|20222.38|20301.34|20221.34|9
1740257380000|2025-02-22 20:49:40|20302.05|20222.05|20303.48|20223.48|20303.48|20223.48|20302.04|20222.04|10
1740257390000|2025-02-22 20:49:50|20303.46|20223.46|20302.96|20222.96|20303.46|20223.46|20302.95|20222.95|10
1740257400000|2025-02-22 20:50:00|20302.97|20222.97|20306.36|20226.36|20306.36|20226.36|20302.97|20222.97|10
1740257410000|2025-02-22 20:50:10|20306.53|20226.53|20306.77|20226.77|20306.77|20226.77|20306.53|20226.53|9
1740257420000|2025-02-22 20:50:20|20306.78|20226.78|20305.74|20225.74|20306.78|20226.78|20305.74|20225.74|9
1740257430000|2025-02-22 20:50:30|20305.61|20225.61|20305.22|20225.22|20305.61|20225.61|20305.22|20225.22|7
1740257440000|2025-02-22 20:50:40|20305.21|20225.21|20304.71|20224.71|20305.74|20225.74|20304.71|20224.71|10
1740257450000|2025-02-22 20:50:50|20304.7|20224.7|20306.93|20226.93|20306.93|20226.93|20304.7|20224.7|9
1740257460000|2025-02-22 20:51:00|20307.1|20227.1|20308.02|20228.02|20308.44|20228.44|20307.1|20227.1|10
1740257470000|2025-02-22 20:51:10|20308.34|20228.34|20309.15|20229.15|20309.29|20229.29|20308.34|20228.34|9
1740257480000|2025-02-22 20:51:20|20309.16|20229.16|20309.44|20229.44|20309.44|20229.44|20309.15|20229.15|9
1740257490000|2025-02-22 20:51:30|20309.32|20229.32|20309.35|20229.35|20309.56|20229.56|20309.21|20229.21|9
1740257500000|2025-02-22 20:51:40|20309.44|20229.44|20310.7|20230.7|20310.7|20230.7|20309|20229|9
1740257510000|2025-02-22 20:51:50|20310.44|20230.44|20309.46|20229.46|20310.44|20230.44|20309.46|20229.46|10
1740257520000|2025-02-22 20:52:00|20309.32|20229.32|20307.48|20227.48|20309.32|20229.32|20307.18|20227.18|10
1740257530000|2025-02-22 20:52:10|20307.38|20227.38|20304.58|20224.58|20307.38|20227.38|20304.58|20224.58|10
1740257540000|2025-02-22 20:52:20|20304.97|20224.97|20305.56|20225.56|20305.56|20225.56|20304.95|20224.95|9
1740257550000|2025-02-22 20:52:30|20305.61|20225.61|20304.54|20224.54|20305.7|20225.7|20304.54|20224.54|10
1740257560000|2025-02-22 20:52:40|20304.5|20224.5|20303.58|20223.58|20304.54|20224.54|20303.53|20223.53|10
1740257570000|2025-02-22 20:52:50|20303.59|20223.59|20302.74|20222.74|20303.72|20223.72|20302.2|20222.2|9
1740257580000|2025-02-22 20:53:00|20302.76|20222.76|20303.85|20223.85|20303.85|20223.85|20302.76|20222.76|7
1740257590000|2025-02-22 20:53:10|20303.95|20223.95|20302.24|20222.24|20304.01|20224.01|20302.24|20222.24|10
1740257600000|2025-02-22 20:53:20|20302|20222|20300.91|20220.91|20302.19|20222.19|20300.91|20220.91|10
1740257610000|2025-02-22 20:53:30|20300.68|20220.68|20300.62|20220.62|20300.97|20220.97|20300.54|20220.54|9
1740257620000|2025-02-22 20:53:40|20300.88|20220.88|20298.42|20218.42|20300.88|20220.88|20298.42|20218.42|9
1740257630000|2025-02-22 20:53:50|20298.37|20218.37|20296.33|20216.33|20298.37|20218.37|20296.32|20216.32|10
1740257640000|2025-02-22 20:54:00|20296.32|20216.32|20296.84|20216.84|20296.9|20216.9|20296.3|20216.3|10
1740257650000|2025-02-22 20:54:10|20296.81|20216.81|20296.79|20216.79|20296.84|20216.84|20296.79|20216.79|5
1740257660000|2025-02-22 20:54:20|20296.75|20216.75|20295.93|20215.93|20296.79|20216.79|20295.93|20215.93|10
1740257670000|2025-02-22 20:54:30|20296|20216|20295.56|20215.56|20296.01|20216.01|20295.56|20215.56|10
1740257680000|2025-02-22 20:54:40|20295.53|20215.53|20294.97|20214.97|20295.78|20215.78|20294.33|20214.33|10
1740257690000|2025-02-22 20:54:50|20295.01|20215.01|20295.73|20215.73|20295.73|20215.73|20295.01|20215.01|10
1740257700000|2025-02-22 20:55:00|20295.72|20215.72|20298.19|20218.19|20298.19|20218.19|20295.72|20215.72|10
1740257710000|2025-02-22 20:55:10|20298.35|20218.35|20299.67|20219.67|20299.67|20219.67|20298.17|20218.17|10
1740257720000|2025-02-22 20:55:20|20299.69|20219.69|20299.5|20219.5|20299.69|20219.69|20298.94|20218.94|9
1740257730000|2025-02-22 20:55:30|20299.52|20219.52|20298.73|20218.73|20299.59|20219.59|20298.59|20218.59|8
1740257740000|2025-02-22 20:55:40|20298.74|20218.74|20300.82|20220.82|20300.82|20220.82|20298.74|20218.74|9
1740257750000|2025-02-22 20:55:50|20301.12|20221.12|20301.99|20221.99|20302.05|20222.05|20301.12|20221.12|9
1740257760000|2025-02-22 20:56:00|20302.48|20222.48|20302.88|20222.88|20302.88|20222.88|20302.48|20222.48|9
1740257770000|2025-02-22 20:56:10|20303.4|20223.4|20305.31|20225.31|20305.52|20225.52|20303.4|20223.4|10
1740257780000|2025-02-22 20:56:20|20304.28|20224.28|20306.85|20226.85|20306.85|20226.85|20304.27|20224.27|10
1740257790000|2025-02-22 20:56:30|20306.96|20226.96|20307.39|20227.39|20307.65|20227.65|20306.96|20226.96|9
1740257800000|2025-02-22 20:56:40|20307.37|20227.37|20307.67|20227.67|20307.9|20227.9|20307.36|20227.36|8
1740257810000|2025-02-22 20:56:50|20307.6|20227.6|20307.6|20227.6|20308.27|20228.27|20307.54|20227.54|9
1740257820000|2025-02-22 20:57:00|20307.68|20227.68|20306.78|20226.78|20307.68|20227.68|20306.74|20226.74|10
1740257830000|2025-02-22 20:57:10|20307.07|20227.07|20308.83|20228.83|20308.86|20228.86|20307.07|20227.07|9
1740257840000|2025-02-22 20:57:20|20309.06|20229.06|20309.76|20229.76|20309.76|20229.76|20309.06|20229.06|10
1740257850000|2025-02-22 20:57:30|20310.99|20230.99|20311.48|20231.48|20311.48|20231.48|20310.83|20230.83|10
1740257860000|2025-02-22 20:57:40|20312.59|20232.59|20313.65|20233.65|20313.65|20233.65|20312.59|20232.59|9
1740257870000|2025-02-22 20:57:50|20313.42|20233.42|20313.88|20233.88|20313.93|20233.93|20313.42|20233.42|10
1740257880000|2025-02-22 20:58:00|20313.81|20233.81|20317.16|20237.16|20317.16|20237.16|20313.81|20233.81|10
1740257890000|2025-02-22 20:58:10|20317.21|20237.21|20317.75|20237.75|20317.82|20237.82|20317.21|20237.21|10
1740257900000|2025-02-22 20:58:20|20318.02|20238.02|20318.56|20238.56|20318.73|20238.73|20317.95|20237.95|9
1740257910000|2025-02-22 20:58:30|20318.54|20238.54|20318.5|20238.5|20318.54|20238.54|20318.1|20238.1|9
1740257920000|2025-02-22 20:58:40|20318.52|20238.52|20318.28|20238.28|20318.52|20238.52|20318.23|20238.23|8
1740257930000|2025-02-22 20:58:50|20318.29|20238.29|20318.34|20238.34|20318.34|20238.34|20318.29|20238.29|8
1740257940000|2025-02-22 20:59:00|20318.63|20238.63|20318.69|20238.69|20318.69|20238.69|20318.16|20238.16|6
1740257950000|2025-02-22 20:59:10|20318.76|20238.76|20318.58|20238.58|20318.83|20238.83|20318.58|20238.58|10
1740257960000|2025-02-22 20:59:20|20318.62|20238.62|20317.65|20237.65|20318.79|20238.79|20317.62|20237.62|9
1740257970000|2025-02-22 20:59:30|20317.66|20237.66|20317.79|20237.79|20317.88|20237.88|20316.88|20236.88|10
1740257980000|2025-02-22 20:59:40|20317.77|20237.77|20313.37|20233.37|20317.77|20237.77|20313.36|20233.36|10
1740257990000|2025-02-22 20:59:50|20313.36|20233.36|20311.22|20231.22|20313.36|20233.36|20311.12|20231.12|8
1740258000000|2025-02-22 21:00:00|20311.3|20231.3|20309.45|20229.45|20312|20232|20309.07|20229.07|9
1740258010000|2025-02-22 21:00:10|20309.82|20229.82|20309.95|20229.95|20310.05|20230.05|20309.57|20229.57|10
1740258020000|2025-02-22 21:00:20|20309.9|20229.9|20310.12|20230.12|20310.12|20230.12|20309.9|20229.9|9
1740258030000|2025-02-22 21:00:30|20310.09|20230.09|20309.43|20229.43|20310.88|20230.88|20309.43|20229.43|10
1740258040000|2025-02-22 21:00:40|20309.45|20229.45|20306.81|20226.81|20309.45|20229.45|20306.81|20226.81|10
1740258050000|2025-02-22 21:00:50|20306.68|20226.68|20306.3|20226.3|20307|20227|20306.3|20226.3|10
1740258060000|2025-02-22 21:01:00|20306.33|20226.33|20305.33|20225.33|20306.59|20226.59|20304.98|20224.98|10
1740258070000|2025-02-22 21:01:10|20305.54|20225.54|20305.68|20225.68|20305.81|20225.81|20305.54|20225.54|10
1740258080000|2025-02-22 21:01:20|20305.7|20225.7|20305.62|20225.62|20305.91|20225.91|20305.42|20225.42|10
1740258090000|2025-02-22 21:01:30|20305.6|20225.6|20307.95|20227.95|20308|20228|20305.6|20225.6|10
1740258100000|2025-02-22 21:01:40|20308.11|20228.11|20307|20227|20308.18|20228.18|20307|20227|7
1740258110000|2025-02-22 21:01:50|20306.77|20226.77|20306.25|20226.25|20306.77|20226.77|20305.55|20225.55|10
1740258120000|2025-02-22 21:02:00|20306.23|20226.23|20307.49|20227.49|20307.49|20227.49|20306.23|20226.23|10
1740258130000|2025-02-22 21:02:10|20307.65|20227.65|20310.58|20230.58|20310.58|20230.58|20307.58|20227.58|10
1740258140000|2025-02-22 21:02:20|20310.64|20230.64|20312.97|20232.97|20313.17|20233.17|20310.36|20230.36|10
1740258150000|2025-02-22 21:02:30|20313.59|20233.59|20314.47|20234.47|20314.47|20234.47|20313.59|20233.59|8
1740258160000|2025-02-22 21:02:40|20314.46|20234.46|20315.53|20235.53|20315.53|20235.53|20314.46|20234.46|6
1740258170000|2025-02-22 21:02:50|20315.52|20235.52|20317.91|20237.91|20317.91|20237.91|20315.52|20235.52|9
1740258180000|2025-02-22 21:03:00|20318.17|20238.17|20319.36|20239.36|20319.38|20239.38|20318.17|20238.17|9
1740258190000|2025-02-22 21:03:10|20319.31|20239.31|20319.78|20239.78|20319.83|20239.83|20319.3|20239.3|7
1740258200000|2025-02-22 21:03:20|20319.68|20239.68|20313.95|20233.95|20319.68|20239.68|20313.95|20233.95|10
1740258210000|2025-02-22 21:03:30|20314.17|20234.17|20313.7|20233.7|20314.19|20234.19|20313.57|20233.57|8
1740258220000|2025-02-22 21:03:40|20313.72|20233.72|20313.57|20233.57|20313.92|20233.92|20313.57|20233.57|6
1740258230000|2025-02-22 21:03:50|20313.52|20233.52|20313.91|20233.91|20313.93|20233.93|20313.47|20233.47|9
1740258240000|2025-02-22 21:04:00|20313.77|20233.77|20314.57|20234.57|20315.4|20235.4|20313.77|20233.77|10
1740258250000|2025-02-22 21:04:10|20314.58|20234.58|20314.51|20234.51|20315.03|20235.03|20314.51|20234.51|8
1740258260000|2025-02-22 21:04:20|20314.54|20234.54|20314.72|20234.72|20314.75|20234.75|20314.42|20234.42|10
1740258270000|2025-02-22 21:04:30|20314.68|20234.68|20314.37|20234.37|20314.71|20234.71|20314.37|20234.37|9
1740258280000|2025-02-22 21:04:40|20314.35|20234.35|20315.11|20235.11|20315.11|20235.11|20314.27|20234.27|8
1740258290000|2025-02-22 21:04:50|20315.14|20235.14|20313.38|20233.38|20315.15|20235.15|20313.38|20233.38|9
1740258300000|2025-02-22 21:05:00|20313.92|20233.92|20313.13|20233.13|20315.37|20235.37|20313.13|20233.13|10
1740258310000|2025-02-22 21:05:10|20312.21|20232.21|20308.22|20228.22|20312.26|20232.26|20308.22|20228.22|10
1740258320000|2025-02-22 21:05:20|20308.09|20228.09|20306.36|20226.36|20308.09|20228.09|20306.32|20226.32|10
1740258330000|2025-02-22 21:05:30|20306.55|20226.55|20306.02|20226.02|20306.65|20226.65|20305.78|20225.78|10
1740258340000|2025-02-22 21:05:40|20306.34|20226.34|20307.82|20227.82|20307.82|20227.82|20306.34|20226.34|9
1740258350000|2025-02-22 21:05:50|20307.91|20227.91|20309.06|20229.06|20309.06|20229.06|20307.49|20227.49|10
1740258360000|2025-02-22 21:06:00|20309.7|20229.7|20311.24|20231.24|20311.24|20231.24|20309.53|20229.53|10
1740258370000|2025-02-22 21:06:10|20311.25|20231.25|20311.48|20231.48|20312.23|20232.23|20311.25|20231.25|10
1740258380000|2025-02-22 21:06:20|20311.46|20231.46|20311.83|20231.83|20311.85|20231.85|20311.45|20231.45|9
1740258390000|2025-02-22 21:06:30|20311.84|20231.84|20312.05|20232.05|20312.05|20232.05|20311.84|20231.84|7
1740258400000|2025-02-22 21:06:40|20313.8|20233.8|20314.85|20234.85|20314.85|20234.85|20313.8|20233.8|10
1740258410000|2025-02-22 21:06:50|20315|20235|20316.37|20236.37|20316.37|20236.37|20315|20235|10
1740258420000|2025-02-22 21:07:00|20316.44|20236.44|20317.54|20237.54|20317.55|20237.55|20316.44|20236.44|9
1740258430000|2025-02-22 21:07:10|20317.55|20237.55|20317.99|20237.99|20317.99|20237.99|20317.54|20237.54|9
1740258440000|2025-02-22 21:07:20|20318.16|20238.16|20319.53|20239.53|20319.61|20239.61|20318.1|20238.1|10
1740258450000|2025-02-22 21:07:30|20319.43|20239.43|20317.95|20237.95|20319.47|20239.47|20317.95|20237.95|10
1740258460000|2025-02-22 21:07:40|20317.89|20237.89|20317.79|20237.79|20317.89|20237.89|20317.74|20237.74|10
1740258470000|2025-02-22 21:07:50|20317.85|20237.85|20317.75|20237.75|20317.85|20237.85|20317.75|20237.75|6
1740258480000|2025-02-22 21:08:00|20317.31|20237.31|20316.11|20236.11|20317.31|20237.31|20316.11|20236.11|9
1740258490000|2025-02-22 21:08:10|20316.08|20236.08|20316.3|20236.3|20316.3|20236.3|20316.08|20236.08|8
1740258500000|2025-02-22 21:08:20|20316.69|20236.69|20318.49|20238.49|20318.49|20238.49|20316.69|20236.69|9
1740258510000|2025-02-22 21:08:30|20318.3|20238.3|20317.63|20237.63|20318.3|20238.3|20317.63|20237.63|8
1740258520000|2025-02-22 21:08:40|20317.64|20237.64|20317.55|20237.55|20317.9|20237.9|20317.54|20237.54|8
1740258530000|2025-02-22 21:08:50|20317.82|20237.82|20317.63|20237.63|20318.22|20238.22|20317.63|20237.63|9
1740258540000|2025-02-22 21:09:00|20319.67|20239.67|20319.61|20239.61|20319.67|20239.67|20319.54|20239.54|7
1740258550000|2025-02-22 21:09:10|20319.53|20239.53|20318.98|20238.98|20319.53|20239.53|20318.97|20238.97|10
1740258560000|2025-02-22 21:09:20|20318.56|20238.56|20318.13|20238.13|20318.56|20238.56|20318.13|20238.13|8
1740258570000|2025-02-22 21:09:30|20318.15|20238.15|20318.06|20238.06|20318.15|20238.15|20318.04|20238.04|6
1740258580000|2025-02-22 21:09:40|20318.05|20238.05|20317.7|20237.7|20318.82|20238.82|20317.7|20237.7|9
1740258590000|2025-02-22 21:09:50|20317.67|20237.67|20317.79|20237.79|20318.02|20238.02|20317.63|20237.63|10
1740258600000|2025-02-22 21:10:00|20317.78|20237.78|20317.98|20237.98|20318.03|20238.03|20317.78|20237.78|9
1740258610000|2025-02-22 21:10:10|20318.02|20238.02|20320.51|20240.51|20320.59|20240.59|20318.02|20238.02|10
1740258620000|2025-02-22 21:10:20|20320.37|20240.37|20319.42|20239.42|20320.37|20240.37|20319.42|20239.42|4
1740258630000|2025-02-22 21:10:30|20318.66|20238.66|20318.69|20238.69|20319.47|20239.47|20317.57|20237.57|10
1740258640000|2025-02-22 21:10:40|20318.65|20238.65|20319.06|20239.06|20319.06|20239.06|20318.57|20238.57|10
1740258650000|2025-02-22 21:10:50|20319.08|20239.08|20319.13|20239.13|20319.13|20239.13|20319.02|20239.02|8
1740258660000|2025-02-22 21:11:00|20319.18|20239.18|20318.07|20238.07|20319.34|20239.34|20318.07|20238.07|10
1740258670000|2025-02-22 21:11:10|20317.74|20237.74|20317.9|20237.9|20317.9|20237.9|20317.61|20237.61|10
1740258680000|2025-02-22 21:11:20|20317.92|20237.92|20318.46|20238.46|20319.19|20239.19|20317.92|20237.92|10
1740258690000|2025-02-22 21:11:30|20318.4|20238.4|20318.35|20238.35|20318.75|20238.75|20318.35|20238.35|9
1740258700000|2025-02-22 21:11:40|20318.61|20238.61|20318.95|20238.95|20318.98|20238.98|20318.61|20238.61|7
1740258710000|2025-02-22 21:11:50|20319.39|20239.39|20320.39|20240.39|20320.47|20240.47|20319.39|20239.39|10
1740258720000|2025-02-22 21:12:00|20320.37|20240.37|20320.16|20240.16|20320.37|20240.37|20320.04|20240.04|10
1740258730000|2025-02-22 21:12:10|20320.25|20240.25|20321.23|20241.23|20321.23|20241.23|20320.25|20240.25|8
1740258740000|2025-02-22 21:12:20|20321.24|20241.24|20321.22|20241.22|20321.32|20241.32|20321.22|20241.22|6
1740258750000|2025-02-22 21:12:30|20321.18|20241.18|20321.58|20241.58|20321.58|20241.58|20321.18|20241.18|10
1740258760000|2025-02-22 21:12:40|20322.22|20242.22|20322.17|20242.17|20322.53|20242.53|20322.17|20242.17|8
1740258770000|2025-02-22 21:12:50|20322.15|20242.15|20321.64|20241.64|20322.25|20242.25|20321.64|20241.64|9
1740258780000|2025-02-22 21:13:00|20321.18|20241.18|20320.57|20240.57|20321.18|20241.18|20320.55|20240.55|10
1740258790000|2025-02-22 21:13:10|20320.67|20240.67|20319.76|20239.76|20320.74|20240.74|20319.76|20239.76|9
1740258800000|2025-02-22 21:13:20|20319.67|20239.67|20317.83|20237.83|20319.67|20239.67|20317.75|20237.75|10
1740258810000|2025-02-22 21:13:30|20316.57|20236.57|20316.84|20236.84|20316.84|20236.84|20316.57|20236.57|10
1740258820000|2025-02-22 21:13:40|20316.94|20236.94|20317.25|20237.25|20317.28|20237.28|20316.94|20236.94|7
1740258830000|2025-02-22 21:13:50|20317.52|20237.52|20316.59|20236.59|20317.55|20237.55|20316.33|20236.33|10
1740258840000|2025-02-22 21:14:00|20316.61|20236.61|20316.45|20236.45|20317.09|20237.09|20316.45|20236.45|10
1740258850000|2025-02-22 21:14:10|20316.13|20236.13|20316.78|20236.78|20316.79|20236.79|20315.81|20235.81|10
1740258860000|2025-02-22 21:14:20|20316.72|20236.72|20317.18|20237.18|20317.25|20237.25|20316.53|20236.53|10
1740258870000|2025-02-22 21:14:30|20317.19|20237.19|20316.79|20236.79|20317.25|20237.25|20316.79|20236.79|4
1740258880000|2025-02-22 21:14:40|20316.8|20236.8|20316.95|20236.95|20316.95|20236.95|20316.78|20236.78|5
1740258890000|2025-02-22 21:14:50|20317.19|20237.19|20317.47|20237.47|20317.47|20237.47|20317|20237|7
1740258900000|2025-02-22 21:15:00|20317.67|20237.67|20316.36|20236.36|20317.77|20237.77|20316.12|20236.12|10
1740258910000|2025-02-22 21:15:10|20316.61|20236.61|20317.11|20237.11|20317.15|20237.15|20316.61|20236.61|9
1740258920000|2025-02-22 21:15:20|20317.03|20237.03|20315.69|20235.69|20317.03|20237.03|20315.69|20235.69|10
1740258930000|2025-02-22 21:15:30|20315.36|20235.36|20313.73|20233.73|20315.36|20235.36|20313.72|20233.72|10
1740258940000|2025-02-22 21:15:40|20313.87|20233.87|20313.28|20233.28|20313.91|20233.91|20312.7|20232.7|9
1740258950000|2025-02-22 21:15:50|20313.37|20233.37|20313.48|20233.48|20313.48|20233.48|20313.37|20233.37|9
1740258960000|2025-02-22 21:16:00|20313.5|20233.5|20315.87|20235.87|20316.65|20236.65|20313.5|20233.5|10
1740258970000|2025-02-22 21:16:10|20316.01|20236.01|20315.72|20235.72|20316.01|20236.01|20315.48|20235.48|10
1740258980000|2025-02-22 21:16:20|20315.53|20235.53|20318.29|20238.29|20318.29|20238.29|20315.42|20235.42|10
1740258990000|2025-02-22 21:16:30|20318.54|20238.54|20318.63|20238.63|20319.07|20239.07|20318.54|20238.54|10
1740259000000|2025-02-22 21:16:40|20318.56|20238.56|20316.5|20236.5|20318.56|20238.56|20316.5|20236.5|7
1740259010000|2025-02-22 21:16:50|20316.33|20236.33|20315.54|20235.54|20316.53|20236.53|20315.54|20235.54|10
1740259020000|2025-02-22 21:17:00|20315.39|20235.39|20315.77|20235.77|20315.77|20235.77|20315.21|20235.21|8
1740259030000|2025-02-22 21:17:10|20315.66|20235.66|20315.48|20235.48|20315.66|20235.66|20315.46|20235.46|8
1740259040000|2025-02-22 21:17:20|20315.5|20235.5|20315.68|20235.68|20315.68|20235.68|20315.5|20235.5|8
1740259050000|2025-02-22 21:17:30|20315.69|20235.69|20316.22|20236.22|20316.22|20236.22|20315.68|20235.68|8
1740259060000|2025-02-22 21:17:40|20316.23|20236.23|20317.18|20237.18|20317.34|20237.34|20316.2|20236.2|8
1740259070000|2025-02-22 21:17:50|20317.09|20237.09|20316.4|20236.4|20317.11|20237.11|20316.4|20236.4|10
1740259080000|2025-02-22 21:18:00|20316.48|20236.48|20316.46|20236.46|20316.49|20236.49|20316.46|20236.46|8
1740259090000|2025-02-22 21:18:10|20316.51|20236.51|20316.95|20236.95|20316.95|20236.95|20316.45|20236.45|7
1740259100000|2025-02-22 21:18:20|20316.78|20236.78|20316.15|20236.15|20316.82|20236.82|20316.11|20236.11|9
1740259110000|2025-02-22 21:18:30|20316.11|20236.11|20316.2|20236.2|20316.23|20236.23|20316.11|20236.11|9
1740259120000|2025-02-22 21:18:40|20316.53|20236.53|20318.64|20238.64|20318.64|20238.64|20316.53|20236.53|9
1740259130000|2025-02-22 21:18:50|20318.78|20238.78|20319.94|20239.94|20319.94|20239.94|20318.78|20238.78|10
1740259140000|2025-02-22 21:19:00|20320|20240|20323.03|20243.03|20323.03|20243.03|20320|20240|10
1740259150000|2025-02-22 21:19:10|20323.1|20243.1|20324|20244|20324|20244|20323.1|20243.1|8
1740259160000|2025-02-22 21:19:20|20324.45|20244.45|20327.41|20247.41|20327.41|20247.41|20324.45|20244.45|8
1740259170000|2025-02-22 21:19:30|20328.35|20248.35|20330.05|20250.05|20330.05|20250.05|20328.35|20248.35|9
1740259180000|2025-02-22 21:19:40|20330.09|20250.09|20327.79|20247.79|20330.09|20250.09|20327.79|20247.79|8
1740259190000|2025-02-22 21:19:50|20327.6|20247.6|20329.89|20249.89|20331|20251|20327.43|20247.43|10
1740259200000|2025-02-22 21:20:00|20329.84|20249.84|20329.47|20249.47|20329.88|20249.88|20329.27|20249.27|10
1740259210000|2025-02-22 21:20:10|20329.39|20249.39|20328.68|20248.68|20329.39|20249.39|20328.68|20248.68|8
1740259220000|2025-02-22 21:20:20|20328.19|20248.19|20326.79|20246.79|20328.19|20248.19|20326.79|20246.79|10
1740259230000|2025-02-22 21:20:30|20326.78|20246.78|20326.63|20246.63|20326.92|20246.92|20326.63|20246.63|7
1740259240000|2025-02-22 21:20:40|20326.72|20246.72|20326.36|20246.36|20326.99|20246.99|20325.99|20245.99|10
1740259250000|2025-02-22 21:20:50|20326.55|20246.55|20327.7|20247.7|20327.7|20247.7|20326.55|20246.55|9
1740259260000|2025-02-22 21:21:00|20327.75|20247.75|20327.31|20247.31|20327.82|20247.82|20327.31|20247.31|8
1740259270000|2025-02-22 21:21:10|20327.21|20247.21|20325.17|20245.17|20327.21|20247.21|20325.17|20245.17|10
1740259280000|2025-02-22 21:21:20|20323.85|20243.85|20322.58|20242.58|20323.85|20243.85|20322.18|20242.18|9
1740259290000|2025-02-22 21:21:30|20322.54|20242.54|20322.63|20242.63|20322.63|20242.63|20322.52|20242.52|7
1740259300000|2025-02-22 21:21:40|20322.66|20242.66|20323.06|20243.06|20323.22|20243.22|20322.49|20242.49|8
1740259310000|2025-02-22 21:21:50|20322.98|20242.98|20322.86|20242.86|20323|20243|20322.79|20242.79|8
1740259320000|2025-02-22 21:22:00|20322.84|20242.84|20321.47|20241.47|20322.84|20242.84|20321.47|20241.47|7
1740259330000|2025-02-22 21:22:10|20321.1|20241.1|20319.64|20239.64|20321.1|20241.1|20319.63|20239.63|8
1740259340000|2025-02-22 21:22:20|20319.4|20239.4|20317.96|20237.96|20319.4|20239.4|20317.96|20237.96|10
1740259350000|2025-02-22 21:22:30|20317.91|20237.91|20318.17|20238.17|20318.18|20238.18|20317.91|20237.91|9
1740259360000|2025-02-22 21:22:40|20318.19|20238.19|20319.19|20239.19|20319.19|20239.19|20317.87|20237.87|9
1740259370000|2025-02-22 21:22:50|20319.22|20239.22|20318.59|20238.59|20319.22|20239.22|20318.35|20238.35|10
1740259380000|2025-02-22 21:23:00|20318.6|20238.6|20315.97|20235.97|20318.6|20238.6|20315.94|20235.94|9
1740259390000|2025-02-22 21:23:10|20316.01|20236.01|20314.61|20234.61|20316.12|20236.12|20314.5|20234.5|9
1740259400000|2025-02-22 21:23:20|20314.97|20234.97|20316.06|20236.06|20316.06|20236.06|20314.97|20234.97|9
1740259410000|2025-02-22 21:23:30|20316.09|20236.09|20316.24|20236.24|20316.24|20236.24|20315.95|20235.95|9
1740259420000|2025-02-22 21:23:40|20316.34|20236.34|20316.84|20236.84|20316.84|20236.84|20316.26|20236.26|9
1740259430000|2025-02-22 21:23:50|20316.95|20236.95|20318.27|20238.27|20318.27|20238.27|20316.95|20236.95|9
1740259440000|2025-02-22 21:24:00|20318.32|20238.32|20317.95|20237.95|20318.8|20238.8|20317.84|20237.84|10
1740259450000|2025-02-22 21:24:10|20317.6|20237.6|20317.32|20237.32|20317.6|20237.6|20317.31|20237.31|9
1740259460000|2025-02-22 21:24:20|20317.57|20237.57|20317.67|20237.67|20317.84|20237.84|20317.57|20237.57|10
1740259470000|2025-02-22 21:24:30|20317.62|20237.62|20318.61|20238.61|20318.61|20238.61|20317.59|20237.59|10
1740259480000|2025-02-22 21:24:40|20318.62|20238.62|20318.66|20238.66|20318.7|20238.7|20318.48|20238.48|7
1740259490000|2025-02-22 21:24:50|20318.65|20238.65|20317.82|20237.82|20318.66|20238.66|20317.8|20237.8|7
1740259500000|2025-02-22 21:25:00|20317.8|20237.8|20317.56|20237.56|20317.83|20237.83|20317.56|20237.56|5
1740259510000|2025-02-22 21:25:10|20317.35|20237.35|20317.76|20237.76|20318.02|20238.02|20317.35|20237.35|9
1740259520000|2025-02-22 21:25:20|20317.79|20237.79|20316.86|20236.86|20317.79|20237.79|20316.86|20236.86|8
1740259530000|2025-02-22 21:25:30|20316.88|20236.88|20316.83|20236.83|20316.92|20236.92|20316.82|20236.82|8
1740259540000|2025-02-22 21:25:40|20318.64|20238.64|20319.42|20239.42|20319.42|20239.42|20318.38|20238.38|8
1740259550000|2025-02-22 21:25:50|20319.44|20239.44|20318.77|20238.77|20319.46|20239.46|20318.72|20238.72|8
1740259560000|2025-02-22 21:26:00|20318.72|20238.72|20318.36|20238.36|20318.72|20238.72|20318.36|20238.36|4
1740259570000|2025-02-22 21:26:10|20318.34|20238.34|20318.71|20238.71|20319.19|20239.19|20318.34|20238.34|10
1740259580000|2025-02-22 21:26:20|20318.49|20238.49|20316.9|20236.9|20318.49|20238.49|20316.72|20236.72|9
1740259590000|2025-02-22 21:26:30|20316.95|20236.95|20317.03|20237.03|20317.05|20237.05|20316.95|20236.95|7
1740259600000|2025-02-22 21:26:40|20317.05|20237.05|20317.16|20237.16|20317.16|20237.16|20317.05|20237.05|4
1740259610000|2025-02-22 21:26:50|20316.22|20236.22|20317.32|20237.32|20317.32|20237.32|20316.06|20236.06|8
1740259620000|2025-02-22 21:27:00|20317.49|20237.49|20317.81|20237.81|20317.81|20237.81|20317.49|20237.49|8
1740259630000|2025-02-22 21:27:10|20317.8|20237.8|20317.99|20237.99|20317.99|20237.99|20317.79|20237.79|5
1740259640000|2025-02-22 21:27:20|20318|20238|20318.41|20238.41|20318.41|20238.41|20317.97|20237.97|10
1740259650000|2025-02-22 21:27:30|20318.42|20238.42|20319.97|20239.97|20319.97|20239.97|20318.42|20238.42|7
1740259660000|2025-02-22 21:27:40|20320.18|20240.18|20320.29|20240.29|20320.31|20240.31|20320.18|20240.18|9
1740259670000|2025-02-22 21:27:50|20320.33|20240.33|20318.2|20238.2|20320.33|20240.33|20318.2|20238.2|9
1740259680000|2025-02-22 21:28:00|20318.19|20238.19|20313.49|20233.49|20318.19|20238.19|20313.49|20233.49|10
1740259690000|2025-02-22 21:28:10|20313.23|20233.23|20311.18|20231.18|20313.23|20233.23|20311.18|20231.18|9
1740259700000|2025-02-22 21:28:20|20311.08|20231.08|20310.8|20230.8|20311.08|20231.08|20310.5|20230.5|10
1740259710000|2025-02-22 21:28:30|20310.17|20230.17|20310.33|20230.33|20310.33|20230.33|20309.85|20229.85|9
1740259720000|2025-02-22 21:28:40|20310.35|20230.35|20309.88|20229.88|20310.35|20230.35|20309.76|20229.76|10
1740259730000|2025-02-22 21:28:50|20309.81|20229.81|20308.56|20228.56|20309.81|20229.81|20308.56|20228.56|9
1740259740000|2025-02-22 21:29:00|20308.53|20228.53|20306.79|20226.79|20308.53|20228.53|20306.79|20226.79|8
1740259750000|2025-02-22 21:29:10|20306.74|20226.74|20306.07|20226.07|20306.74|20226.74|20305.93|20225.93|10
1740259760000|2025-02-22 21:29:20|20306.06|20226.06|20306.09|20226.09|20306.09|20226.09|20305.4|20225.4|9
1740259770000|2025-02-22 21:29:30|20306.33|20226.33|20307.1|20227.1|20307.1|20227.1|20306.33|20226.33|9
1740259780000|2025-02-22 21:29:40|20305.24|20225.24|20304.7|20224.7|20305.25|20225.25|20304.25|20224.25|10
1740259790000|2025-02-22 21:29:50|20304.94|20224.94|20305.16|20225.16|20306.07|20226.07|20304.94|20224.94|9
1740259800000|2025-02-22 21:30:00|20304.92|20224.92|20306.75|20226.75|20306.75|20226.75|20304.84|20224.84|9
1740259810000|2025-02-22 21:30:10|20306.85|20226.85|20308.75|20228.75|20308.75|20228.75|20306.85|20226.85|10
1740259820000|2025-02-22 21:30:20|20309.1|20229.1|20309.81|20229.81|20309.96|20229.96|20309.1|20229.1|10
1740259830000|2025-02-22 21:30:30|20309.96|20229.96|20309.98|20229.98|20310.01|20230.01|20309.55|20229.55|8
1740259840000|2025-02-22 21:30:40|20310.04|20230.04|20310.35|20230.35|20310.35|20230.35|20309.98|20229.98|9
1740259850000|2025-02-22 21:30:50|20310.18|20230.18|20309.3|20229.3|20310.19|20230.19|20309.28|20229.28|8
1740259860000|2025-02-22 21:31:00|20309.31|20229.31|20309.38|20229.38|20309.41|20229.41|20309.2|20229.2|10
1740259870000|2025-02-22 21:31:10|20309.37|20229.37|20310.23|20230.23|20310.91|20230.91|20309.37|20229.37|9
1740259880000|2025-02-22 21:31:20|20310.13|20230.13|20312.95|20232.95|20312.95|20232.95|20310.12|20230.12|10
1740259890000|2025-02-22 21:31:30|20313.3|20233.3|20313.97|20233.97|20313.97|20233.97|20313.3|20233.3|10
1740259900000|2025-02-22 21:31:40|20313.93|20233.93|20313.34|20233.34|20313.94|20233.94|20313.34|20233.34|10
1740259910000|2025-02-22 21:31:50|20312.66|20232.66|20312.39|20232.39|20312.66|20232.66|20312.25|20232.25|6
1740259920000|2025-02-22 21:32:00|20312.27|20232.27|20310.58|20230.58|20312.27|20232.27|20310.58|20230.58|10
1740259930000|2025-02-22 21:32:10|20310.51|20230.51|20308.97|20228.97|20310.51|20230.51|20308.87|20228.87|10
1740259940000|2025-02-22 21:32:20|20309.15|20229.15|20309.4|20229.4|20309.41|20229.41|20309.15|20229.15|6
1740259950000|2025-02-22 21:32:30|20309.39|20229.39|20310.52|20230.52|20310.52|20230.52|20309.39|20229.39|8
1740259960000|2025-02-22 21:32:40|20310.7|20230.7|20310.8|20230.8|20310.8|20230.8|20310.64|20230.64|10
1740259970000|2025-02-22 21:32:50|20310.84|20230.84|20312.05|20232.05|20312.05|20232.05|20310.81|20230.81|8
1740259980000|2025-02-22 21:33:00|20312.25|20232.25|20313.8|20233.8|20313.8|20233.8|20312.25|20232.25|10
1740259990000|2025-02-22 21:33:10|20313.82|20233.82|20316.65|20236.65|20316.65|20236.65|20313.79|20233.79|10
1740260000000|2025-02-22 21:33:20|20316.69|20236.69|20317.91|20237.91|20317.91|20237.91|20316.69|20236.69|9
1740260010000|2025-02-22 21:33:30|20317.95|20237.95|20318.1|20238.1|20318.1|20238.1|20317.95|20237.95|9
1740260020000|2025-02-22 21:33:40|20318|20238|20316.95|20236.95|20318|20238|20316.9|20236.9|10
1740260030000|2025-02-22 21:33:50|20316.98|20236.98|20317.33|20237.33|20317.33|20237.33|20316.23|20236.23|7
1740260040000|2025-02-22 21:34:00|20317.31|20237.31|20315.94|20235.94|20317.31|20237.31|20315.75|20235.75|10
1740260050000|2025-02-22 21:34:10|20316.03|20236.03|20312.72|20232.72|20316.03|20236.03|20311.94|20231.94|10
1740260060000|2025-02-22 21:34:20|20312.78|20232.78|20312.27|20232.27|20312.78|20232.78|20312.12|20232.12|8
1740260070000|2025-02-22 21:34:30|20312.34|20232.34|20312.5|20232.5|20312.5|20232.5|20312.33|20232.33|9
1740260080000|2025-02-22 21:34:40|20312.53|20232.53|20313.12|20233.12|20313.18|20233.18|20312.51|20232.51|8
1740260090000|2025-02-22 21:34:50|20313.13|20233.13|20312.43|20232.43|20313.17|20233.17|20312.43|20232.43|9
1740260100000|2025-02-22 21:35:00|20312.79|20232.79|20312.76|20232.76|20312.8|20232.8|20312.75|20232.75|4
1740260110000|2025-02-22 21:35:10|20312.81|20232.81|20314.15|20234.15|20314.48|20234.48|20312.81|20232.81|8
1740260120000|2025-02-22 21:35:20|20314.19|20234.19|20315.09|20235.09|20315.15|20235.15|20314.12|20234.12|8
1740260130000|2025-02-22 21:35:30|20315.25|20235.25|20314.23|20234.23|20315.25|20235.25|20314.23|20234.23|10
1740260140000|2025-02-22 21:35:40|20314.26|20234.26|20316.47|20236.47|20316.47|20236.47|20314.26|20234.26|8
1740260150000|2025-02-22 21:35:50|20316.68|20236.68|20314.85|20234.85|20316.77|20236.77|20314.85|20234.85|9
1740260160000|2025-02-22 21:36:00|20314.73|20234.73|20315.08|20235.08|20315.46|20235.46|20314.73|20234.73|9
1740260170000|2025-02-22 21:36:10|20315.45|20235.45|20315.21|20235.21|20315.89|20235.89|20315.18|20235.18|9
1740260180000|2025-02-22 21:36:20|20314.04|20234.04|20314.74|20234.74|20314.92|20234.92|20314.03|20234.03|10
1740260190000|2025-02-22 21:36:30|20314.87|20234.87|20315.64|20235.64|20315.64|20235.64|20314.86|20234.86|9
1740260200000|2025-02-22 21:36:40|20315.57|20235.57|20315.98|20235.98|20315.98|20235.98|20315.54|20235.54|9
1740260210000|2025-02-22 21:36:50|20315.78|20235.78|20315.66|20235.66|20315.78|20235.78|20315.53|20235.53|8
1740260220000|2025-02-22 21:37:00|20315.77|20235.77|20317.24|20237.24|20317.24|20237.24|20315.77|20235.77|10
1740260230000|2025-02-22 21:37:10|20317.44|20237.44|20318.44|20238.44|20318.46|20238.46|20317.44|20237.44|10
1740260240000|2025-02-22 21:37:20|20318.47|20238.47|20318.6|20238.6|20318.6|20238.6|20318.47|20238.47|8
1740260250000|2025-02-22 21:37:30|20318.57|20238.57|20318.28|20238.28|20318.57|20238.57|20318.25|20238.25|7
1740260260000|2025-02-22 21:37:40|20318.99|20238.99|20319.5|20239.5|20319.5|20239.5|20318.99|20238.99|8
1740260270000|2025-02-22 21:37:50|20319.65|20239.65|20319.32|20239.32|20319.68|20239.68|20319.32|20239.32|8
1740260280000|2025-02-22 21:38:00|20319.42|20239.42|20319.6|20239.6|20319.61|20239.61|20319.42|20239.42|10
1740260290000|2025-02-22 21:38:10|20319.61|20239.61|20318.35|20238.35|20320.24|20240.24|20318.35|20238.35|8
1740260300000|2025-02-22 21:38:20|20318.25|20238.25|20316.8|20236.8|20318.25|20238.25|20316.8|20236.8|7
1740260310000|2025-02-22 21:38:30|20316.78|20236.78|20316.15|20236.15|20316.91|20236.91|20316.15|20236.15|7
1740260320000|2025-02-22 21:38:40|20316.08|20236.08|20315.98|20235.98|20316.08|20236.08|20315.98|20235.98|5
1740260330000|2025-02-22 21:38:50|20316.02|20236.02|20315.83|20235.83|20316.21|20236.21|20315.83|20235.83|9
1740260340000|2025-02-22 21:39:00|20315.75|20235.75|20317.33|20237.33|20317.33|20237.33|20315.52|20235.52|10
1740260350000|2025-02-22 21:39:10|20317.75|20237.75|20319|20239|20319.23|20239.23|20317.75|20237.75|10
1740260360000|2025-02-22 21:39:20|20319.03|20239.03|20319.25|20239.25|20319.25|20239.25|20319.03|20239.03|9
1740260370000|2025-02-22 21:39:30|20318.66|20238.66|20318.63|20238.63|20318.66|20238.66|20318.36|20238.36|10
1740260380000|2025-02-22 21:39:40|20318.66|20238.66|20319.81|20239.81|20319.81|20239.81|20318.66|20238.66|10
1740260390000|2025-02-22 21:39:50|20319.88|20239.88|20318.03|20238.03|20319.88|20239.88|20318.03|20238.03|10
1740260400000|2025-02-22 21:40:00|20317.98|20237.98|20316.4|20236.4|20317.98|20237.98|20316.4|20236.4|9
1740260410000|2025-02-22 21:40:10|20316.11|20236.11|20316.5|20236.5|20316.7|20236.7|20315.83|20235.83|9
1740260420000|2025-02-22 21:40:20|20316.43|20236.43|20315.19|20235.19|20316.43|20236.43|20315.19|20235.19|10
1740260430000|2025-02-22 21:40:30|20315.11|20235.11|20314.54|20234.54|20315.17|20235.17|20314.53|20234.53|10
1740260440000|2025-02-22 21:40:40|20314.53|20234.53|20315.57|20235.57|20315.59|20235.59|20314.53|20234.53|6
1740260450000|2025-02-22 21:40:50|20315.58|20235.58|20316.24|20236.24|20316.24|20236.24|20315.58|20235.58|10
1740260460000|2025-02-22 21:41:00|20316.28|20236.28|20318.65|20238.65|20318.65|20238.65|20316.28|20236.28|9
1740260470000|2025-02-22 21:41:10|20318.76|20238.76|20319.39|20239.39|20319.42|20239.42|20318.76|20238.76|10
1740260480000|2025-02-22 21:41:20|20318.02|20238.02|20319.23|20239.23|20319.23|20239.23|20317.99|20237.99|10
1740260490000|2025-02-22 21:41:30|20318.07|20238.07|20317.13|20237.13|20318.07|20238.07|20317.13|20237.13|10
1740260500000|2025-02-22 21:41:40|20316.94|20236.94|20316.6|20236.6|20316.94|20236.94|20316.6|20236.6|7
1740260510000|2025-02-22 21:41:50|20316.52|20236.52|20313.99|20233.99|20316.89|20236.89|20313.73|20233.73|9
1740260520000|2025-02-22 21:42:00|20312.59|20232.59|20310.55|20230.55|20312.59|20232.59|20310.34|20230.34|10
1740260530000|2025-02-22 21:42:10|20310.63|20230.63|20311.36|20231.36|20311.5|20231.5|20310.53|20230.53|10
1740260540000|2025-02-22 21:42:20|20309.32|20229.32|20308.11|20228.11|20309.32|20229.32|20308.11|20228.11|8
1740260550000|2025-02-22 21:42:30|20307.66|20227.66|20305.84|20225.84|20307.66|20227.66|20305.84|20225.84|10
1740260560000|2025-02-22 21:42:40|20306.16|20226.16|20304.84|20224.84|20306.21|20226.21|20304.84|20224.84|6
1740260570000|2025-02-22 21:42:50|20304.82|20224.82|20303.89|20223.89|20305.7|20225.7|20303.81|20223.81|9
1740260580000|2025-02-22 21:43:00|20304.29|20224.29|20304.36|20224.36|20304.59|20224.59|20303.44|20223.44|10
1740260590000|2025-02-22 21:43:10|20304.3|20224.3|20301.08|20221.08|20304.44|20224.44|20301.05|20221.05|8
1740260600000|2025-02-22 21:43:20|20301.01|20221.01|20299.06|20219.06|20301.01|20221.01|20298.75|20218.75|9
1740260610000|2025-02-22 21:43:30|20299.07|20219.07|20298.31|20218.31|20299.14|20219.14|20298.08|20218.08|10
1740260620000|2025-02-22 21:43:40|20298.11|20218.11|20298.42|20218.42|20298.42|20218.42|20298.1|20218.1|5
1740260630000|2025-02-22 21:43:50|20298.05|20218.05|20298.09|20218.09|20298.38|20218.38|20298.05|20218.05|6
1740260640000|2025-02-22 21:44:00|20298.65|20218.65|20301.22|20221.22|20301.22|20221.22|20298.65|20218.65|10
1740260650000|2025-02-22 21:44:10|20301.49|20221.49|20300.55|20220.55|20301.49|20221.49|20300.55|20220.55|9
1740260660000|2025-02-22 21:44:20|20300.53|20220.53|20300.39|20220.39|20301.21|20221.21|20300.39|20220.39|8
1740260670000|2025-02-22 21:44:30|20299.92|20219.92|20300.42|20220.42|20300.42|20220.42|20299.92|20219.92|9
1740260680000|2025-02-22 21:44:40|20300.56|20220.56|20301.22|20221.22|20301.58|20221.58|20300.56|20220.56|10
1740260690000|2025-02-22 21:44:50|20301.29|20221.29|20301.51|20221.51|20301.52|20221.52|20301.14|20221.14|10
1740260700000|2025-02-22 21:45:00|20301.66|20221.66|20301.36|20221.36|20301.67|20221.67|20301.34|20221.34|9
1740260710000|2025-02-22 21:45:10|20301.33|20221.33|20301.36|20221.36|20301.39|20221.39|20301.33|20221.33|6
1740260720000|2025-02-22 21:45:20|20301.37|20221.37|20301.3|20221.3|20301.37|20221.37|20301.26|20221.26|6
1740260730000|2025-02-22 21:45:30|20301.26|20221.26|20301.45|20221.45|20301.79|20221.79|20301.26|20221.26|8
1740260740000|2025-02-22 21:45:40|20301.44|20221.44|20302.63|20222.63|20302.73|20222.73|20301.44|20221.44|9
1740260750000|2025-02-22 21:45:50|20302.74|20222.74|20302.43|20222.43|20302.94|20222.94|20302.41|20222.41|10
1740260760000|2025-02-22 21:46:00|20302.38|20222.38|20300.82|20220.82|20302.75|20222.75|20300.82|20220.82|9
1740260770000|2025-02-22 21:46:10|20300.64|20220.64|20300.64|20220.64|20300.67|20220.67|20300.48|20220.48|10
1740260780000|2025-02-22 21:46:20|20300.91|20220.91|20299.61|20219.61|20301.26|20221.26|20299.61|20219.61|9
1740260790000|2025-02-22 21:46:30|20299.54|20219.54|20299.76|20219.76|20299.81|20219.81|20299.54|20219.54|7
1740260800000|2025-02-22 21:46:40|20299.48|20219.48|20297.85|20217.85|20299.48|20219.48|20297.84|20217.84|10
1740260810000|2025-02-22 21:46:50|20297.91|20217.91|20297.99|20217.99|20297.99|20217.99|20297.88|20217.88|6
1740260820000|2025-02-22 21:47:00|20298.01|20218.01|20299.15|20219.15|20299.7|20219.7|20298.01|20218.01|10
1740260830000|2025-02-22 21:47:10|20299.1|20219.1|20300.59|20220.59|20300.59|20220.59|20299.1|20219.1|10
1740260840000|2025-02-22 21:47:20|20300.71|20220.71|20299.84|20219.84|20300.71|20220.71|20299.68|20219.68|10
1740260850000|2025-02-22 21:47:30|20299.86|20219.86|20300.85|20220.85|20300.85|20220.85|20299.86|20219.86|10
1740260860000|2025-02-22 21:47:40|20300.91|20220.91|20301.03|20221.03|20301.03|20221.03|20300.27|20220.27|9
1740260870000|2025-02-22 21:47:50|20301.01|20221.01|20300.94|20220.94|20301.23|20221.23|20300.58|20220.58|9
1740260880000|2025-02-22 21:48:00|20300.95|20220.95|20300.69|20220.69|20301.47|20221.47|20300.69|20220.69|10
1740260890000|2025-02-22 21:48:10|20300.56|20220.56|20301.78|20221.78|20301.92|20221.92|20300.31|20220.31|10
1740260900000|2025-02-22 21:48:20|20301.79|20221.79|20301.34|20221.34|20301.79|20221.79|20301.34|20221.34|9
1740260910000|2025-02-22 21:48:30|20301.24|20221.24|20304.55|20224.55|20304.55|20224.55|20301.24|20221.24|10
1740260920000|2025-02-22 21:48:40|20305.39|20225.39|20305.41|20225.41|20305.41|20225.41|20304.88|20224.88|10
1740260930000|2025-02-22 21:48:50|20305.2|20225.2|20306.55|20226.55|20306.55|20226.55|20305.2|20225.2|10
1740260940000|2025-02-22 21:49:00|20306.62|20226.62|20307.88|20227.88|20307.9|20227.9|20306.57|20226.57|8
1740260950000|2025-02-22 21:49:10|20307.97|20227.97|20308.86|20228.86|20308.86|20228.86|20307.97|20227.97|9
1740260960000|2025-02-22 21:49:20|20308.89|20228.89|20309.27|20229.27|20309.27|20229.27|20308.75|20228.75|10
1740260970000|2025-02-22 21:49:30|20309.39|20229.39|20310.03|20230.03|20310.04|20230.04|20309.39|20229.39|10
1740260980000|2025-02-22 21:49:40|20310.01|20230.01|20309.5|20229.5|20310.01|20230.01|20309.45|20229.45|9
1740260990000|2025-02-22 21:49:50|20309.59|20229.59|20309.73|20229.73|20309.73|20229.73|20309.58|20229.58|6
1740261000000|2025-02-22 21:50:00|20309.78|20229.78|20310.76|20230.76|20310.98|20230.98|20309.78|20229.78|9
1740261010000|2025-02-22 21:50:10|20310.62|20230.62|20311.9|20231.9|20311.9|20231.9|20310.62|20230.62|9
1740261020000|2025-02-22 21:50:20|20311.91|20231.91|20311.84|20231.84|20312.06|20232.06|20311.84|20231.84|9
1740261030000|2025-02-22 21:50:30|20311.96|20231.96|20311.07|20231.07|20311.96|20231.96|20310.95|20230.95|10
1740261040000|2025-02-22 21:50:40|20311.08|20231.08|20311.1|20231.1|20311.17|20231.17|20311.08|20231.08|6
1740261050000|2025-02-22 21:50:50|20311.14|20231.14|20311.23|20231.23|20311.24|20231.24|20311.14|20231.14|7
1740261060000|2025-02-22 21:51:00|20311.55|20231.55|20312.65|20232.65|20312.65|20232.65|20311.45|20231.45|10
1740261070000|2025-02-22 21:51:10|20312.64|20232.64|20312.62|20232.62|20312.64|20232.64|20312.44|20232.44|6
1740261080000|2025-02-22 21:51:20|20312.63|20232.63|20312.94|20232.94|20312.94|20232.94|20312.63|20232.63|5
1740261090000|2025-02-22 21:51:30|20312.96|20232.96|20313.28|20233.28|20313.28|20233.28|20312.96|20232.96|9
1740261100000|2025-02-22 21:51:40|20313.86|20233.86|20319.21|20239.21|20319.21|20239.21|20313.86|20233.86|7
1740261110000|2025-02-22 21:51:50|20319.25|20239.25|20319.05|20239.05|20319.28|20239.28|20319.03|20239.03|9
1740261120000|2025-02-22 21:52:00|20320.03|20240.03|20320.09|20240.09|20320.12|20240.12|20320.03|20240.03|7
1740261130000|2025-02-22 21:52:10|20320.23|20240.23|20321.52|20241.52|20321.64|20241.64|20320.23|20240.23|9
1740261140000|2025-02-22 21:52:20|20321.58|20241.58|20321.94|20241.94|20321.94|20241.94|20321.51|20241.51|10
1740261150000|2025-02-22 21:52:30|20322.13|20242.13|20322.04|20242.04|20322.46|20242.46|20322.04|20242.04|9
1740261160000|2025-02-22 21:52:40|20322.26|20242.26|20322.7|20242.7|20322.7|20242.7|20322.26|20242.26|10
1740261170000|2025-02-22 21:52:50|20322.64|20242.64|20322.23|20242.23|20323.27|20243.27|20322.21|20242.21|9
1740261180000|2025-02-22 21:53:00|20322.3|20242.3|20323.32|20243.32|20323.32|20243.32|20322.27|20242.27|9
1740261190000|2025-02-22 21:53:10|20324.58|20244.58|20325.39|20245.39|20325.62|20245.62|20324.58|20244.58|10
1740261200000|2025-02-22 21:53:20|20325.36|20245.36|20326.98|20246.98|20326.98|20246.98|20325.36|20245.36|10
1740261210000|2025-02-22 21:53:30|20326.94|20246.94|20327.32|20247.32|20327.32|20247.32|20326.69|20246.69|9
1740261220000|2025-02-22 21:53:40|20327.43|20247.43|20327.66|20247.66|20327.92|20247.92|20327.29|20247.29|10
1740261230000|2025-02-22 21:53:50|20327.72|20247.72|20327.66|20247.66|20328.61|20248.61|20327.61|20247.61|10
1740261240000|2025-02-22 21:54:00|20327.6|20247.6|20330.23|20250.23|20330.23|20250.23|20327.43|20247.43|9
1740261250000|2025-02-22 21:54:10|20330.12|20250.12|20330.03|20250.03|20330.12|20250.12|20329.97|20249.97|10
1740261260000|2025-02-22 21:54:20|20330.02|20250.02|20328.61|20248.61|20330.09|20250.09|20328.61|20248.61|9
1740261270000|2025-02-22 21:54:30|20328.56|20248.56|20332.82|20252.82|20332.82|20252.82|20328.56|20248.56|10
1740261280000|2025-02-22 21:54:40|20333.31|20253.31|20333.15|20253.15|20333.67|20253.67|20333.15|20253.15|9
1740261290000|2025-02-22 21:54:50|20333.13|20253.13|20332.33|20252.33|20333.13|20253.13|20332.33|20252.33|10
1740261300000|2025-02-22 21:55:00|20332.42|20252.42|20332.1|20252.1|20332.59|20252.59|20332.1|20252.1|10
1740261310000|2025-02-22 21:55:10|20332.09|20252.09|20332.15|20252.15|20332.15|20252.15|20332.05|20252.05|7
1740261320000|2025-02-22 21:55:20|20332.18|20252.18|20329.81|20249.81|20332.18|20252.18|20329.81|20249.81|10
1740261330000|2025-02-22 21:55:30|20329.68|20249.68|20330.12|20250.12|20330.12|20250.12|20329.68|20249.68|9
1740261340000|2025-02-22 21:55:40|20330.1|20250.1|20327.18|20247.18|20330.1|20250.1|20327.18|20247.18|8
1740261350000|2025-02-22 21:55:50|20326.92|20246.92|20326.02|20246.02|20326.92|20246.92|20325.82|20245.82|9
1740261360000|2025-02-22 21:56:00|20326.03|20246.03|20324.98|20244.98|20326.03|20246.03|20324.98|20244.98|7
1740261370000|2025-02-22 21:56:10|20324.74|20244.74|20324.69|20244.69|20324.74|20244.74|20324.51|20244.51|10
1740261380000|2025-02-22 21:56:20|20325.23|20245.23|20326.82|20246.82|20326.87|20246.87|20325.23|20245.23|10
1740261390000|2025-02-22 21:56:30|20326.83|20246.83|20327.01|20247.01|20327.08|20247.08|20326.83|20246.83|4
1740261400000|2025-02-22 21:56:40|20327.09|20247.09|20326.17|20246.17|20327.09|20247.09|20326.17|20246.17|10
1740261410000|2025-02-22 21:56:50|20326.46|20246.46|20326.58|20246.58|20326.85|20246.85|20326.46|20246.46|9
1740261420000|2025-02-22 21:57:00|20326.46|20246.46|20326.36|20246.36|20326.46|20246.46|20325.82|20245.82|9
1740261430000|2025-02-22 21:57:10|20326.46|20246.46|20327.35|20247.35|20327.35|20247.35|20326.46|20246.46|10
1740261440000|2025-02-22 21:57:20|20327.31|20247.31|20327.25|20247.25|20327.36|20247.36|20327.25|20247.25|7
1740261450000|2025-02-22 21:57:30|20327.73|20247.73|20328.49|20248.49|20329.45|20249.45|20327.73|20247.73|9
1740261460000|2025-02-22 21:57:40|20328.44|20248.44|20326.67|20246.67|20328.45|20248.45|20326.67|20246.67|10
1740261470000|2025-02-22 21:57:50|20326.81|20246.81|20323.76|20243.76|20326.91|20246.91|20323.69|20243.69|10
1740261480000|2025-02-22 21:58:00|20323.71|20243.71|20323.55|20243.55|20323.71|20243.71|20322.73|20242.73|10
1740261490000|2025-02-22 21:58:10|20323.59|20243.59|20323.03|20243.03|20323.61|20243.61|20322.98|20242.98|9
1740261500000|2025-02-22 21:58:20|20323.09|20243.09|20323.27|20243.27|20323.27|20243.27|20323.09|20243.09|10
1740261510000|2025-02-22 21:58:30|20323.25|20243.25|20323.36|20243.36|20323.36|20243.36|20323.23|20243.23|6
1740261520000|2025-02-22 21:58:40|20323.37|20243.37|20324.86|20244.86|20324.86|20244.86|20323.37|20243.37|9
1740261530000|2025-02-22 21:58:50|20324.88|20244.88|20326.41|20246.41|20326.41|20246.41|20324.85|20244.85|8
1740261540000|2025-02-22 21:59:00|20326.45|20246.45|20326.31|20246.31|20326.58|20246.58|20326.31|20246.31|8
1740261550000|2025-02-22 21:59:10|20326.3|20246.3|20325.99|20245.99|20326.3|20246.3|20325.4|20245.4|9
1740261560000|2025-02-22 21:59:20|20326.03|20246.03|20325.61|20245.61|20326.03|20246.03|20325.26|20245.26|10
1740261570000|2025-02-22 21:59:30|20325.6|20245.6|20324.29|20244.29|20325.62|20245.62|20324.29|20244.29|6
1740261580000|2025-02-22 21:59:40|20323.97|20243.97|20322.27|20242.27|20323.97|20243.97|20322.27|20242.27|10
1740261590000|2025-02-22 21:59:50|20322.21|20242.21|20322.26|20242.26|20322.26|20242.26|20322.13|20242.13|7
1740261600000|2025-02-22 22:00:00|20322.48|20242.48|20325.04|20245.04|20325.04|20245.04|20322.48|20242.48|10
1740261610000|2025-02-22 22:00:10|20324.89|20244.89|20325.15|20245.15|20325.15|20245.15|20324.76|20244.76|9
1740261620000|2025-02-22 22:00:20|20325.17|20245.17|20328.89|20248.89|20328.89|20248.89|20325.1|20245.1|10
1740261630000|2025-02-22 22:00:30|20328.99|20248.99|20330.02|20250.02|20330.05|20250.05|20328.99|20248.99|10
1740261640000|2025-02-22 22:00:40|20330.04|20250.04|20328.52|20248.52|20330.04|20250.04|20328.47|20248.47|10
1740261650000|2025-02-22 22:00:50|20328.43|20248.43|20328.91|20248.91|20329.3|20249.3|20328.43|20248.43|8
1740261660000|2025-02-22 22:01:00|20328.96|20248.96|20331.12|20251.12|20331.12|20251.12|20328.93|20248.93|8
1740261670000|2025-02-22 22:01:10|20331.28|20251.28|20332.33|20252.33|20332.33|20252.33|20331.24|20251.24|8
1740261680000|2025-02-22 22:01:20|20332.43|20252.43|20331.55|20251.55|20332.43|20252.43|20331.55|20251.55|7
1740261690000|2025-02-22 22:01:30|20331.54|20251.54|20331.58|20251.58|20331.69|20251.69|20331.3|20251.3|10
1740261700000|2025-02-22 22:01:40|20331.57|20251.57|20331.57|20251.57|20331.57|20251.57|20331.56|20251.56|3
1740261710000|2025-02-22 22:01:50|20330.62|20250.62|20328.05|20248.05|20330.62|20250.62|20328.03|20248.03|10
1740261720000|2025-02-22 22:02:00|20327.83|20247.83|20327.01|20247.01|20327.83|20247.83|20326.79|20246.79|10
1740261730000|2025-02-22 22:02:10|20327.18|20247.18|20324.8|20244.8|20327.18|20247.18|20324.8|20244.8|10
1740261740000|2025-02-22 22:02:20|20324.71|20244.71|20325.62|20245.62|20325.62|20245.62|20324.71|20244.71|10
1740261750000|2025-02-22 22:02:30|20325.64|20245.64|20323.92|20243.92|20325.66|20245.66|20323.92|20243.92|9
1740261760000|2025-02-22 22:02:40|20323.98|20243.98|20324.67|20244.67|20324.73|20244.73|20323.98|20243.98|9
1740261770000|2025-02-22 22:02:50|20324.91|20244.91|20326.41|20246.41|20326.41|20246.41|20324.91|20244.91|9
1740261780000|2025-02-22 22:03:00|20326.58|20246.58|20327.45|20247.45|20327.45|20247.45|20326.58|20246.58|8
1740261790000|2025-02-22 22:03:10|20327.52|20247.52|20328.29|20248.29|20328.29|20248.29|20326.97|20246.97|10
1740261800000|2025-02-22 22:03:20|20329.61|20249.61|20332.96|20252.96|20332.96|20252.96|20329.61|20249.61|10
1740261810000|2025-02-22 22:03:30|20333.02|20253.02|20334.24|20254.24|20334.24|20254.24|20333.02|20253.02|10
1740261820000|2025-02-22 22:03:40|20334.15|20254.15|20333.77|20253.77|20334.23|20254.23|20333.77|20253.77|10
1740261830000|2025-02-22 22:03:50|20333.72|20253.72|20333.7|20253.7|20333.72|20253.72|20332.37|20252.37|8
1740261840000|2025-02-22 22:04:00|20333.81|20253.81|20334.07|20254.07|20334.13|20254.13|20333.81|20253.81|10
1740261850000|2025-02-22 22:04:10|20334.01|20254.01|20334.92|20254.92|20334.92|20254.92|20333.5|20253.5|8
1740261860000|2025-02-22 22:04:20|20335|20255|20335.65|20255.65|20335.65|20255.65|20335|20255|9
1740261870000|2025-02-22 22:04:30|20335.66|20255.66|20336.12|20256.12|20336.12|20256.12|20335.65|20255.65|8
1740261880000|2025-02-22 22:04:40|20335.31|20255.31|20333.03|20253.03|20335.31|20255.31|20333.03|20253.03|9
1740261890000|2025-02-22 22:04:50|20332.28|20252.28|20331.05|20251.05|20332.28|20252.28|20331.01|20251.01|9
1740261900000|2025-02-22 22:05:00|20331.04|20251.04|20332.41|20252.41|20332.41|20252.41|20331.04|20251.04|8
1740261910000|2025-02-22 22:05:10|20332.98|20252.98|20334.14|20254.14|20334.14|20254.14|20332.98|20252.98|10
1740261920000|2025-02-22 22:05:20|20334.25|20254.25|20338.47|20258.47|20338.58|20258.58|20334.25|20254.25|9
1740261930000|2025-02-22 22:05:30|20338.46|20258.46|20339.5|20259.5|20339.5|20259.5|20338.46|20258.46|5
1740261940000|2025-02-22 22:05:40|20339.67|20259.67|20340.03|20260.03|20340.03|20260.03|20339.66|20259.66|9
1740261950000|2025-02-22 22:05:50|20340.32|20260.32|20341.23|20261.23|20341.23|20261.23|20340.32|20260.32|8
1740261960000|2025-02-22 22:06:00|20341.29|20261.29|20341.19|20261.19|20341.3|20261.3|20340.95|20260.95|9
1740261970000|2025-02-22 22:06:10|20342.48|20262.48|20342.17|20262.17|20342.96|20262.96|20342.15|20262.15|7
1740261980000|2025-02-22 22:06:20|20342.2|20262.2|20340.22|20260.22|20342.2|20262.2|20340.22|20260.22|9
1740261990000|2025-02-22 22:06:30|20340.23|20260.23|20338.91|20258.91|20340.23|20260.23|20338.91|20258.91|7
1740262000000|2025-02-22 22:06:40|20338.86|20258.86|20339.6|20259.6|20339.6|20259.6|20338.86|20258.86|6
1740262010000|2025-02-22 22:06:50|20339.87|20259.87|20340.64|20260.64|20340.64|20260.64|20339.87|20259.87|8
1740262020000|2025-02-22 22:07:00|20340.79|20260.79|20341|20261|20341.01|20261.01|20340.76|20260.76|9
1740262030000|2025-02-22 22:07:10|20344.02|20264.02|20344.01|20264.01|20344.23|20264.23|20343.94|20263.94|7
1740262040000|2025-02-22 22:07:20|20344.04|20264.04|20342.49|20262.49|20344.04|20264.04|20341.6|20261.6|9
1740262050000|2025-02-22 22:07:30|20342.65|20262.65|20342.71|20262.71|20342.76|20262.76|20342.65|20262.65|7
1740262060000|2025-02-22 22:07:40|20342.29|20262.29|20342.55|20262.55|20342.55|20262.55|20342.29|20262.29|7
1740262070000|2025-02-22 22:07:50|20342.59|20262.59|20342.02|20262.02|20342.59|20262.59|20342.02|20262.02|6
1740262080000|2025-02-22 22:08:00|20342.01|20262.01|20341.88|20261.88|20342.01|20262.01|20341.8|20261.8|6
1740262090000|2025-02-22 22:08:10|20341.86|20261.86|20341.72|20261.72|20341.89|20261.89|20341.72|20261.72|8
1740262100000|2025-02-22 22:08:20|20341.71|20261.71|20342.09|20262.09|20342.09|20262.09|20341.58|20261.58|8
1740262110000|2025-02-22 22:08:30|20342.01|20262.01|20342.12|20262.12|20342.12|20262.12|20342.01|20262.01|9
1740262120000|2025-02-22 22:08:40|20342.4|20262.4|20342.87|20262.87|20342.94|20262.94|20342.4|20262.4|8
1740262130000|2025-02-22 22:08:50|20342.98|20262.98|20342.89|20262.89|20342.98|20262.98|20342.84|20262.84|6
1740262140000|2025-02-22 22:09:00|20343.03|20263.03|20342.63|20262.63|20343.03|20263.03|20342.11|20262.11|9
1740262150000|2025-02-22 22:09:10|20342.39|20262.39|20342.58|20262.58|20342.77|20262.77|20342.39|20262.39|9
1740262160000|2025-02-22 22:09:20|20341.63|20261.63|20340.57|20260.57|20341.63|20261.63|20340.57|20260.57|10
1740262170000|2025-02-22 22:09:30|20340.56|20260.56|20340.57|20260.57|20340.63|20260.63|20340.56|20260.56|4
1740262180000|2025-02-22 22:09:40|20340.52|20260.52|20339.93|20259.93|20340.57|20260.57|20339.91|20259.91|7
1740262190000|2025-02-22 22:09:50|20339.63|20259.63|20339.38|20259.38|20339.63|20259.63|20339.38|20259.38|7
1740262200000|2025-02-22 22:10:00|20339.48|20259.48|20339.35|20259.35|20339.48|20259.48|20339.32|20259.32|7
1740262210000|2025-02-22 22:10:10|20339.29|20259.29|20337.13|20257.13|20339.29|20259.29|20337.13|20257.13|9
1740262220000|2025-02-22 22:10:20|20337.06|20257.06|20336.4|20256.4|20337.4|20257.4|20336.4|20256.4|9
1740262230000|2025-02-22 22:10:30|20336.31|20256.31|20336.1|20256.1|20336.72|20256.72|20336.1|20256.1|9
1740262240000|2025-02-22 22:10:40|20336.08|20256.08|20335.42|20255.42|20336.1|20256.1|20335.42|20255.42|8
1740262250000|2025-02-22 22:10:50|20335.19|20255.19|20335.6|20255.6|20335.6|20255.6|20334.95|20254.95|8
1740262260000|2025-02-22 22:11:00|20335.51|20255.51|20334.67|20254.67|20335.53|20255.53|20334.62|20254.62|9
1740262270000|2025-02-22 22:11:10|20334.58|20254.58|20329.13|20249.13|20334.58|20254.58|20329.13|20249.13|10
1740262280000|2025-02-22 22:11:20|20329.12|20249.12|20329.02|20249.02|20329.12|20249.12|20328.7|20248.7|9
1740262290000|2025-02-22 22:11:30|20329.05|20249.05|20329.58|20249.58|20329.59|20249.59|20329.05|20249.05|10
1740262300000|2025-02-22 22:11:40|20329.71|20249.71|20329.89|20249.89|20329.89|20249.89|20329.71|20249.71|8
1740262310000|2025-02-22 22:11:50|20329.91|20249.91|20330.03|20250.03|20330.03|20250.03|20329.82|20249.82|9
1740262320000|2025-02-22 22:12:00|20329.89|20249.89|20329.86|20249.86|20329.89|20249.89|20329.83|20249.83|8
1740262330000|2025-02-22 22:12:10|20330.01|20250.01|20330.15|20250.15|20330.16|20250.16|20329.99|20249.99|8
1740262340000|2025-02-22 22:12:20|20330.16|20250.16|20330.57|20250.57|20331.07|20251.07|20330.12|20250.12|9
1740262350000|2025-02-22 22:12:30|20330.51|20250.51|20328.96|20248.96|20330.59|20250.59|20328.96|20248.96|9
1740262360000|2025-02-22 22:12:40|20328.67|20248.67|20328.78|20248.78|20329.17|20249.17|20328.38|20248.38|6
1740262370000|2025-02-22 22:12:50|20328.81|20248.81|20329.22|20249.22|20329.22|20249.22|20328.81|20248.81|8
1740262380000|2025-02-22 22:13:00|20329.23|20249.23|20329.58|20249.58|20329.58|20249.58|20329.23|20249.23|7
1740262390000|2025-02-22 22:13:10|20329.75|20249.75|20329.77|20249.77|20329.85|20249.85|20329.75|20249.75|6
1740262400000|2025-02-22 22:13:20|20329.75|20249.75|20330.54|20250.54|20330.68|20250.68|20329.75|20249.75|5
1740262410000|2025-02-22 22:13:30|20330.41|20250.41|20330.22|20250.22|20330.41|20250.41|20330.18|20250.18|7
1740262420000|2025-02-22 22:13:40|20330.35|20250.35|20330.82|20250.82|20331.5|20251.5|20330.18|20250.18|9
1740262430000|2025-02-22 22:13:50|20330.99|20250.99|20331.72|20251.72|20331.89|20251.89|20330.88|20250.88|9
1740262440000|2025-02-22 22:14:00|20331.64|20251.64|20330.25|20250.25|20331.64|20251.64|20330.25|20250.25|10
1740262450000|2025-02-22 22:14:10|20330.26|20250.26|20329.88|20249.88|20330.32|20250.32|20329.87|20249.87|9
1740262460000|2025-02-22 22:14:20|20330.76|20250.76|20329.5|20249.5|20330.76|20250.76|20329.5|20249.5|9
1740262470000|2025-02-22 22:14:30|20328.82|20248.82|20328.12|20248.12|20328.82|20248.82|20328.02|20248.02|9
1740262480000|2025-02-22 22:14:40|20328.24|20248.24|20327.01|20247.01|20328.24|20248.24|20327.01|20247.01|8
1740262490000|2025-02-22 22:14:50|20326.92|20246.92|20326.48|20246.48|20327.45|20247.45|20326.41|20246.41|10
1740262500000|2025-02-22 22:15:00|20326.25|20246.25|20326.33|20246.33|20326.33|20246.33|20325.71|20245.71|10
1740262510000|2025-02-22 22:15:10|20326.45|20246.45|20332.71|20252.71|20332.71|20252.71|20326.45|20246.45|9
1740262520000|2025-02-22 22:15:20|20332.81|20252.81|20335.63|20255.63|20335.69|20255.69|20332.81|20252.81|10
1740262530000|2025-02-22 22:15:30|20336.16|20256.16|20336.24|20256.24|20336.24|20256.24|20336.16|20256.16|2
1740262540000|2025-02-22 22:15:40|20336.26|20256.26|20334.24|20254.24|20336.26|20256.26|20334.24|20254.24|10
1740262550000|2025-02-22 22:15:50|20334.15|20254.15|20332.81|20252.81|20334.15|20254.15|20332.63|20252.63|10
1740262560000|2025-02-22 22:16:00|20332.79|20252.79|20332.57|20252.57|20332.85|20252.85|20332.57|20252.57|10
1740262570000|2025-02-22 22:16:10|20332.55|20252.55|20329.79|20249.79|20332.55|20252.55|20329.79|20249.79|9
1740262580000|2025-02-22 22:16:20|20329.61|20249.61|20329.28|20249.28|20329.61|20249.61|20329.27|20249.27|8
1740262590000|2025-02-22 22:16:30|20329|20249|20327.75|20247.75|20329.02|20249.02|20327.74|20247.74|9
1740262600000|2025-02-22 22:16:40|20327.73|20247.73|20326.76|20246.76|20327.73|20247.73|20326.76|20246.76|8
1740262610000|2025-02-22 22:16:50|20327.15|20247.15|20327.48|20247.48|20328.06|20248.06|20327.15|20247.15|10
1740262620000|2025-02-22 22:17:00|20327.64|20247.64|20327.43|20247.43|20327.64|20247.64|20326.66|20246.66|10
1740262630000|2025-02-22 22:17:10|20327.45|20247.45|20327.81|20247.81|20327.81|20247.81|20327.44|20247.44|7
1740262640000|2025-02-22 22:17:20|20327.85|20247.85|20328.82|20248.82|20328.89|20248.89|20327.8|20247.8|10
1740262650000|2025-02-22 22:17:30|20328.81|20248.81|20327.99|20247.99|20328.9|20248.9|20327.99|20247.99|8
1740262660000|2025-02-22 22:17:40|20328.01|20248.01|20327.91|20247.91|20328.01|20248.01|20327.91|20247.91|5
1740262670000|2025-02-22 22:17:50|20327.89|20247.89|20327.75|20247.75|20327.9|20247.9|20327.75|20247.75|8
1740262680000|2025-02-22 22:18:00|20327.73|20247.73|20327.84|20247.84|20327.84|20247.84|20327.45|20247.45|10
1740262690000|2025-02-22 22:18:10|20327.77|20247.77|20327.54|20247.54|20327.77|20247.77|20326.61|20246.61|9
1740262700000|2025-02-22 22:18:20|20327.07|20247.07|20325.1|20245.1|20327.07|20247.07|20325.1|20245.1|10
1740262710000|2025-02-22 22:18:30|20323.66|20243.66|20322.39|20242.39|20323.66|20243.66|20322.39|20242.39|10
1740262720000|2025-02-22 22:18:40|20322.38|20242.38|20322.88|20242.88|20322.97|20242.97|20322.38|20242.38|5
1740262730000|2025-02-22 22:18:50|20322.83|20242.83|20323.9|20243.9|20323.9|20243.9|20322.78|20242.78|9
1740262740000|2025-02-22 22:19:00|20323.98|20243.98|20323.99|20243.99|20324.4|20244.4|20323.78|20243.78|9
1740262750000|2025-02-22 22:19:10|20323.97|20243.97|20325.72|20245.72|20325.72|20245.72|20323.97|20243.97|10
1740262760000|2025-02-22 22:19:20|20326.28|20246.28|20330.36|20250.36|20330.38|20250.38|20326.28|20246.28|10
1740262770000|2025-02-22 22:19:30|20330.38|20250.38|20331.42|20251.42|20331.89|20251.89|20330.38|20250.38|10
1740262780000|2025-02-22 22:19:40|20330.54|20250.54|20330.12|20250.12|20330.54|20250.54|20330.12|20250.12|10
1740262790000|2025-02-22 22:19:50|20330.11|20250.11|20331.04|20251.04|20331.04|20251.04|20330.11|20250.11|8
1740262800000|2025-02-22 22:20:00|20331.17|20251.17|20331.51|20251.51|20331.51|20251.51|20331.17|20251.17|6
1740262810000|2025-02-22 22:20:10|20331.7|20251.7|20332.29|20252.29|20332.29|20252.29|20331.57|20251.57|10
1740262820000|2025-02-22 22:20:20|20332.59|20252.59|20334.97|20254.97|20334.97|20254.97|20332.59|20252.59|10
1740262830000|2025-02-22 22:20:30|20335.06|20255.06|20335.77|20255.77|20335.8|20255.8|20335.06|20255.06|8
1740262840000|2025-02-22 22:20:40|20335.31|20255.31|20334.79|20254.79|20335.36|20255.36|20334.76|20254.76|8
1740262850000|2025-02-22 22:20:50|20334.83|20254.83|20335.68|20255.68|20335.68|20255.68|20334.78|20254.78|10
1740262860000|2025-02-22 22:21:00|20336.61|20256.61|20337.71|20257.71|20337.71|20257.71|20336.61|20256.61|7
1740262870000|2025-02-22 22:21:10|20337.76|20257.76|20337.16|20257.16|20337.76|20257.76|20336.53|20256.53|10
1740262880000|2025-02-22 22:21:20|20336.87|20256.87|20338.53|20258.53|20338.53|20258.53|20336.77|20256.77|10
1740262890000|2025-02-22 22:21:30|20338.6|20258.6|20338.98|20258.98|20338.98|20258.98|20338.6|20258.6|9
1740262900000|2025-02-22 22:21:40|20338.99|20258.99|20338.83|20258.83|20339.06|20259.06|20338.83|20258.83|8
1740262910000|2025-02-22 22:21:50|20338.76|20258.76|20339.86|20259.86|20340.69|20260.69|20336.26|20256.26|10
1740262920000|2025-02-22 22:22:00|20339.84|20259.84|20339.8|20259.8|20339.84|20259.84|20339.78|20259.78|8
1740262930000|2025-02-22 22:22:10|20339.79|20259.79|20339.78|20259.78|20339.8|20259.8|20339.7|20259.7|6
1740262940000|2025-02-22 22:22:20|20339.38|20259.38|20341.61|20261.61|20341.61|20261.61|20339.38|20259.38|10
1740262950000|2025-02-22 22:22:30|20341.57|20261.57|20341.58|20261.58|20341.68|20261.68|20341.57|20261.57|8
1740262960000|2025-02-22 22:22:40|20341.63|20261.63|20341.65|20261.65|20341.65|20261.65|20341.56|20261.56|6
1740262970000|2025-02-22 22:22:50|20341.54|20261.54|20342.45|20262.45|20342.45|20262.45|20341.54|20261.54|8
1740262980000|2025-02-22 22:23:00|20342.43|20262.43|20342.51|20262.51|20342.58|20262.58|20342.43|20262.43|8
1740262990000|2025-02-22 22:23:10|20342.56|20262.56|20343.21|20263.21|20343.42|20263.42|20342.56|20262.56|8
1740263000000|2025-02-22 22:23:20|20343.1|20263.1|20343.3|20263.3|20343.3|20263.3|20342.93|20262.93|10
1740263010000|2025-02-22 22:23:30|20343.25|20263.25|20342.87|20262.87|20343.53|20263.53|20342.81|20262.81|7
1740263020000|2025-02-22 22:23:40|20342.9|20262.9|20342.9|20262.9|20342.9|20262.9|20342.85|20262.85|8
1740263030000|2025-02-22 22:23:50|20342.95|20262.95|20342.66|20262.66|20342.95|20262.95|20342.66|20262.66|9
1740263040000|2025-02-22 22:24:00|20342.23|20262.23|20341.19|20261.19|20342.23|20262.23|20340.91|20260.91|9
1740263050000|2025-02-22 22:24:10|20341.05|20261.05|20341.17|20261.17|20341.19|20261.19|20340.88|20260.88|9
1740263060000|2025-02-22 22:24:20|20342.14|20262.14|20343.13|20263.13|20343.17|20263.17|20342.14|20262.14|10
1740263070000|2025-02-22 22:24:30|20343.09|20263.09|20343.42|20263.42|20343.49|20263.49|20343.08|20263.08|9
1740263080000|2025-02-22 22:24:40|20343.44|20263.44|20343.42|20263.42|20343.45|20263.45|20343.42|20263.42|4
1740263090000|2025-02-22 22:24:50|20344.26|20264.26|20344.31|20264.31|20344.31|20264.31|20344.26|20264.26|6
1740263100000|2025-02-22 22:25:00|20344.26|20264.26|20343.62|20263.62|20344.26|20264.26|20343.62|20263.62|9
1740263110000|2025-02-22 22:25:10|20343.53|20263.53|20342.02|20262.02|20343.53|20263.53|20342.02|20262.02|9
1740263120000|2025-02-22 22:25:20|20341.97|20261.97|20340.93|20260.93|20341.97|20261.97|20340.91|20260.91|10
1740263130000|2025-02-22 22:25:30|20340.02|20260.02|20341.07|20261.07|20341.1|20261.1|20340.02|20260.02|7
1740263140000|2025-02-22 22:25:40|20341.16|20261.16|20339.99|20259.99|20341.16|20261.16|20339.99|20259.99|9
1740263150000|2025-02-22 22:25:50|20339.92|20259.92|20337.94|20257.94|20339.92|20259.92|20337.94|20257.94|10
1740263160000|2025-02-22 22:26:00|20337.93|20257.93|20340.12|20260.12|20340.12|20260.12|20337.93|20257.93|10
1740263170000|2025-02-22 22:26:10|20340.14|20260.14|20340.05|20260.05|20340.19|20260.19|20340.04|20260.04|8
1740263180000|2025-02-22 22:26:20|20340.04|20260.04|20341.16|20261.16|20341.16|20261.16|20340.04|20260.04|8
1740263190000|2025-02-22 22:26:30|20341.2|20261.2|20341.4|20261.4|20341.55|20261.55|20341.2|20261.2|10
1740263200000|2025-02-22 22:26:40|20341.31|20261.31|20340.79|20260.79|20341.72|20261.72|20340.79|20260.79|10
1740263210000|2025-02-22 22:26:50|20340.65|20260.65|20341.86|20261.86|20341.86|20261.86|20340.53|20260.53|10
1740263220000|2025-02-22 22:27:00|20342.51|20262.51|20342.63|20262.63|20342.63|20262.63|20342.51|20262.51|6
1740263230000|2025-02-22 22:27:10|20342.91|20262.91|20342.45|20262.45|20343.16|20263.16|20342.45|20262.45|9
1740263240000|2025-02-22 22:27:20|20342.41|20262.41|20343.33|20263.33|20343.33|20263.33|20342.34|20262.34|9
1740263250000|2025-02-22 22:27:30|20343.32|20263.32|20342.9|20262.9|20343.33|20263.33|20342.82|20262.82|10
1740263260000|2025-02-22 22:27:40|20342.85|20262.85|20342.72|20262.72|20342.85|20262.85|20342.72|20262.72|9
1740263270000|2025-02-22 22:27:50|20342.77|20262.77|20342.81|20262.81|20342.89|20262.89|20342.7|20262.7|9
1740263280000|2025-02-22 22:28:00|20342.79|20262.79|20343.11|20263.11|20343.11|20263.11|20342.77|20262.77|4
1740263290000|2025-02-22 22:28:10|20343.18|20263.18|20342.89|20262.89|20343.26|20263.26|20342.69|20262.69|10
1740263300000|2025-02-22 22:28:20|20342.9|20262.9|20342.74|20262.74|20342.9|20262.9|20342.74|20262.74|7
1740263310000|2025-02-22 22:28:30|20342.72|20262.72|20343.54|20263.54|20343.68|20263.68|20342.69|20262.69|9
1740263320000|2025-02-22 22:28:40|20343.55|20263.55|20343.76|20263.76|20343.76|20263.76|20343.55|20263.55|8
1740263330000|2025-02-22 22:28:50|20343.77|20263.77|20343.74|20263.74|20343.81|20263.81|20343.71|20263.71|8
1740263340000|2025-02-22 22:29:00|20343.14|20263.14|20342.11|20262.11|20343.14|20263.14|20342.11|20262.11|9
1740263350000|2025-02-22 22:29:10|20342.14|20262.14|20342.15|20262.15|20342.15|20262.15|20342.13|20262.13|7
1740263360000|2025-02-22 22:29:20|20342.03|20262.03|20341.89|20261.89|20342.03|20262.03|20341.88|20261.88|8
1740263370000|2025-02-22 22:29:30|20341.91|20261.91|20341.88|20261.88|20341.94|20261.94|20341.88|20261.88|8
1740263380000|2025-02-22 22:29:40|20341.9|20261.9|20342.09|20262.09|20342.1|20262.1|20341.88|20261.88|9
1740263390000|2025-02-22 22:29:50|20340.51|20260.51|20340.47|20260.47|20340.85|20260.85|20340.35|20260.35|7
1740263400000|2025-02-22 22:30:00|20340.49|20260.49|20340.47|20260.47|20340.51|20260.51|20340.45|20260.45|8
1740263410000|2025-02-22 22:30:10|20340.6|20260.6|20340.55|20260.55|20340.6|20260.6|20340.52|20260.52|7
1740263420000|2025-02-22 22:30:20|20340.33|20260.33|20337.87|20257.87|20340.39|20260.39|20337.55|20257.55|10
1740263430000|2025-02-22 22:30:30|20338.14|20258.14|20337.58|20257.58|20338.37|20258.37|20337.48|20257.48|9
1740263440000|2025-02-22 22:30:40|20337.6|20257.6|20338.04|20258.04|20338.04|20258.04|20337.6|20257.6|8
1740263450000|2025-02-22 22:30:50|20338.05|20258.05|20336.72|20256.72|20338.07|20258.07|20336.72|20256.72|6
1740263460000|2025-02-22 22:31:00|20336.5|20256.5|20337.36|20257.36|20337.36|20257.36|20336.16|20256.16|8
1740263470000|2025-02-22 22:31:10|20337.47|20257.47|20339.54|20259.54|20339.54|20259.54|20337.47|20257.47|10
1740263480000|2025-02-22 22:31:20|20339.53|20259.53|20339.69|20259.69|20339.69|20259.69|20339.5|20259.5|7
1740263490000|2025-02-22 22:31:30|20339.7|20259.7|20340.31|20260.31|20340.34|20260.34|20339.51|20259.51|9
1740263500000|2025-02-22 22:31:40|20340.22|20260.22|20340.22|20260.22|20340.22|20260.22|20340.2|20260.2|3
1740263510000|2025-02-22 22:31:50|20339.26|20259.26|20340.77|20260.77|20340.78|20260.78|20338.36|20258.36|9
1740263520000|2025-02-22 22:32:00|20340.81|20260.81|20341.15|20261.15|20341.15|20261.15|20340.76|20260.76|8
1740263530000|2025-02-22 22:32:10|20341.16|20261.16|20341.16|20261.16|20341.3|20261.3|20341.16|20261.16|7
1740263540000|2025-02-22 22:32:20|20341.8|20261.8|20341.08|20261.08|20341.95|20261.95|20340.3|20260.3|9
1740263550000|2025-02-22 22:32:30|20341.04|20261.04|20341.02|20261.02|20341.05|20261.05|20341|20261|7
1740263560000|2025-02-22 22:32:40|20341|20261|20339.83|20259.83|20341|20261|20339.83|20259.83|6
1740263570000|2025-02-22 22:32:50|20339.75|20259.75|20339.58|20259.58|20339.75|20259.75|20339.58|20259.58|7
1740263580000|2025-02-22 22:33:00|20339.56|20259.56|20340.54|20260.54|20341.97|20261.97|20339.56|20259.56|9
1740263590000|2025-02-22 22:33:10|20340.47|20260.47|20339.35|20259.35|20340.84|20260.84|20339.35|20259.35|10
1740263600000|2025-02-22 22:33:20|20339.32|20259.32|20339.34|20259.34|20339.38|20259.38|20339.3|20259.3|8
1740263610000|2025-02-22 22:33:30|20338.72|20258.72|20339.43|20259.43|20339.43|20259.43|20338.72|20258.72|8
1740263620000|2025-02-22 22:33:40|20339.42|20259.42|20339.44|20259.44|20339.82|20259.82|20339.42|20259.42|9
1740263630000|2025-02-22 22:33:50|20339.45|20259.45|20338.74|20258.74|20339.51|20259.51|20338.74|20258.74|10
1740263640000|2025-02-22 22:34:00|20338.73|20258.73|20337.19|20257.19|20338.73|20258.73|20337.19|20257.19|8
1740263650000|2025-02-22 22:34:10|20337.14|20257.14|20335.83|20255.83|20337.14|20257.14|20335.83|20255.83|8
1740263660000|2025-02-22 22:34:20|20335.82|20255.82|20335.11|20255.11|20335.88|20255.88|20335.11|20255.11|8
1740263670000|2025-02-22 22:34:30|20335.08|20255.08|20335.11|20255.11|20335.14|20255.14|20335.02|20255.02|10
1740263680000|2025-02-22 22:34:40|20334.51|20254.51|20333.56|20253.56|20334.51|20254.51|20333.53|20253.53|10
1740263690000|2025-02-22 22:34:50|20333.59|20253.59|20333.22|20253.22|20333.82|20253.82|20333.22|20253.22|9
1740263700000|2025-02-22 22:35:00|20332.97|20252.97|20333.95|20253.95|20333.95|20253.95|20332.83|20252.83|9
1740263710000|2025-02-22 22:35:10|20333.96|20253.96|20332.34|20252.34|20333.96|20253.96|20332.34|20252.34|8
1740263720000|2025-02-22 22:35:20|20332.17|20252.17|20331.9|20251.9|20332.17|20252.17|20331.87|20251.87|9
1740263730000|2025-02-22 22:35:30|20331.88|20251.88|20330.82|20250.82|20331.88|20251.88|20330.82|20250.82|7
1740263740000|2025-02-22 22:35:40|20330.71|20250.71|20330.72|20250.72|20331.11|20251.11|20330.71|20250.71|9
1740263750000|2025-02-22 22:35:50|20330.73|20250.73|20330.44|20250.44|20330.73|20250.73|20330.33|20250.33|10
1740263760000|2025-02-22 22:36:00|20330.42|20250.42|20331.23|20251.23|20331.85|20251.85|20330.37|20250.37|9
1740263770000|2025-02-22 22:36:10|20331.33|20251.33|20331.41|20251.41|20331.41|20251.41|20331.3|20251.3|7
1740263780000|2025-02-22 22:36:20|20333.27|20253.27|20335.14|20255.14|20335.14|20255.14|20333.27|20253.27|10
1740263790000|2025-02-22 22:36:30|20335.75|20255.75|20336.18|20256.18|20336.2|20256.2|20335.75|20255.75|9
1740263800000|2025-02-22 22:36:40|20333.55|20253.55|20333.24|20253.24|20333.55|20253.55|20333.24|20253.24|7
1740263810000|2025-02-22 22:36:50|20333.29|20253.29|20332.24|20252.24|20333.29|20253.29|20332.24|20252.24|7
1740263820000|2025-02-22 22:37:00|20332.23|20252.23|20332.06|20252.06|20332.23|20252.23|20332.06|20252.06|9
1740263830000|2025-02-22 22:37:10|20332.08|20252.08|20331.49|20251.49|20332.08|20252.08|20331.27|20251.27|6
1740263840000|2025-02-22 22:37:20|20331.48|20251.48|20331.31|20251.31|20331.48|20251.48|20331.21|20251.21|9
1740263850000|2025-02-22 22:37:30|20331.25|20251.25|20331.78|20251.78|20331.78|20251.78|20331.16|20251.16|9
1740263860000|2025-02-22 22:37:40|20331.75|20251.75|20328.94|20248.94|20331.75|20251.75|20328.94|20248.94|9
1740263870000|2025-02-22 22:37:50|20328.95|20248.95|20329.13|20249.13|20329.59|20249.59|20328.92|20248.92|10
1740263880000|2025-02-22 22:38:00|20329.33|20249.33|20329.11|20249.11|20329.71|20249.71|20329.11|20249.11|9
1740263890000|2025-02-22 22:38:10|20329.1|20249.1|20329|20249|20329.14|20249.14|20328.96|20248.96|9
1740263900000|2025-02-22 22:38:20|20328.98|20248.98|20329.1|20249.1|20329.89|20249.89|20328.97|20248.97|9
1740263910000|2025-02-22 22:38:30|20329.6|20249.6|20329.27|20249.27|20329.7|20249.7|20329.05|20249.05|8
1740263920000|2025-02-22 22:38:40|20329.29|20249.29|20329.28|20249.28|20329.29|20249.29|20329.07|20249.07|9
1740263930000|2025-02-22 22:38:50|20329.24|20249.24|20329.17|20249.17|20329.28|20249.28|20329.17|20249.17|9
1740263940000|2025-02-22 22:39:00|20329.21|20249.21|20329.12|20249.12|20329.23|20249.23|20329.12|20249.12|8
1740263950000|2025-02-22 22:39:10|20329.08|20249.08|20327.8|20247.8|20329.08|20249.08|20327.77|20247.77|8
1740263960000|2025-02-22 22:39:20|20327.74|20247.74|20327.7|20247.7|20327.76|20247.76|20327.66|20247.66|10
1740263970000|2025-02-22 22:39:30|20327.69|20247.69|20327.22|20247.22|20327.69|20247.69|20327.04|20247.04|9
1740263980000|2025-02-22 22:39:40|20327.26|20247.26|20327.04|20247.04|20327.26|20247.26|20326.1|20246.1|9
1740263990000|2025-02-22 22:39:50|20326.31|20246.31|20326.15|20246.15|20326.32|20246.32|20326.06|20246.06|9
1740264000000|2025-02-22 22:40:00|20326.1|20246.1|20322.78|20242.78|20326.1|20246.1|20322.78|20242.78|9
1740264010000|2025-02-22 22:40:10|20322.73|20242.73|20322.27|20242.27|20322.77|20242.77|20322.12|20242.12|9
1740264020000|2025-02-22 22:40:20|20322.33|20242.33|20323.18|20243.18|20323.23|20243.23|20322.29|20242.29|10
1740264030000|2025-02-22 22:40:30|20323.27|20243.27|20323.38|20243.38|20323.79|20243.79|20323.27|20243.27|8
1740264040000|2025-02-22 22:40:40|20323.36|20243.36|20322.68|20242.68|20323.36|20243.36|20321.92|20241.92|8
1740264050000|2025-02-22 22:40:50|20322.73|20242.73|20322.74|20242.74|20322.74|20242.74|20322.72|20242.72|5
1740264060000|2025-02-22 22:41:00|20322.73|20242.73|20322.33|20242.33|20322.73|20242.73|20322.33|20242.33|7
1740264070000|2025-02-22 22:41:10|20322.34|20242.34|20320.67|20240.67|20322.34|20242.34|20320.67|20240.67|9
1740264080000|2025-02-22 22:41:20|20320.6|20240.6|20320.66|20240.66|20320.7|20240.7|20320.6|20240.6|8
1740264090000|2025-02-22 22:41:30|20320.59|20240.59|20321.29|20241.29|20321.31|20241.31|20320.59|20240.59|10
1740264100000|2025-02-22 22:41:40|20321.3|20241.3|20322.04|20242.04|20322.07|20242.07|20321.3|20241.3|8
1740264110000|2025-02-22 22:41:50|20322.2|20242.2|20321.91|20241.91|20322.55|20242.55|20321.86|20241.86|6
1740264120000|2025-02-22 22:42:00|20321.88|20241.88|20321.32|20241.32|20321.92|20241.92|20321.3|20241.3|8
1740264130000|2025-02-22 22:42:10|20321.35|20241.35|20321.65|20241.65|20321.9|20241.9|20321.35|20241.35|7
1740264140000|2025-02-22 22:42:20|20321.66|20241.66|20321.82|20241.82|20321.82|20241.82|20321.65|20241.65|3
1740264150000|2025-02-22 22:42:30|20321.74|20241.74|20321.78|20241.78|20321.85|20241.85|20321.74|20241.74|7
1740264160000|2025-02-22 22:42:40|20321.39|20241.39|20320.88|20240.88|20321.87|20241.87|20320.88|20240.88|10
1740264170000|2025-02-22 22:42:50|20321.11|20241.11|20321.02|20241.02|20321.77|20241.77|20320.87|20240.87|8
1740264180000|2025-02-22 22:43:00|20321.04|20241.04|20320.46|20240.46|20321.33|20241.33|20320.05|20240.05|10
1740264190000|2025-02-22 22:43:10|20320.32|20240.32|20319.6|20239.6|20320.65|20240.65|20319.6|20239.6|10
1740264200000|2025-02-22 22:43:20|20320.5|20240.5|20322.23|20242.23|20322.23|20242.23|20320.5|20240.5|8
1740264210000|2025-02-22 22:43:30|20321.45|20241.45|20321.57|20241.57|20322.66|20242.66|20321.45|20241.45|10
1740264220000|2025-02-22 22:43:40|20322.47|20242.47|20322.11|20242.11|20322.48|20242.48|20321.91|20241.91|9
1740264230000|2025-02-22 22:43:50|20322.08|20242.08|20321.12|20241.12|20322.18|20242.18|20320.96|20240.96|9
1740264240000|2025-02-22 22:44:00|20321.09|20241.09|20322.3|20242.3|20322.31|20242.31|20321.09|20241.09|9
1740264250000|2025-02-22 22:44:10|20322.35|20242.35|20322.9|20242.9|20322.9|20242.9|20321.37|20241.37|10
1740264260000|2025-02-22 22:44:20|20322.92|20242.92|20322.66|20242.66|20323.05|20243.05|20321.73|20241.73|9
1740264270000|2025-02-22 22:44:30|20323.06|20243.06|20324.3|20244.3|20324.3|20244.3|20322.68|20242.68|9
1740264280000|2025-02-22 22:44:40|20324.18|20244.18|20324.56|20244.56|20324.56|20244.56|20324.18|20244.18|5
1740264290000|2025-02-22 22:44:50|20324.74|20244.74|20324.98|20244.98|20325.64|20245.64|20324.74|20244.74|9
1740264300000|2025-02-22 22:45:00|20325.06|20245.06|20325.7|20245.7|20326.02|20246.02|20325.06|20245.06|9
1740264310000|2025-02-22 22:45:10|20325.68|20245.68|20325.41|20245.41|20325.7|20245.7|20325.41|20245.41|8
1740264320000|2025-02-22 22:45:20|20325.3|20245.3|20325.36|20245.36|20326.19|20246.19|20324.81|20244.81|9
1740264330000|2025-02-22 22:45:30|20325.59|20245.59|20326.19|20246.19|20326.3|20246.3|20325.59|20245.59|8
1740264340000|2025-02-22 22:45:40|20326.23|20246.23|20327.7|20247.7|20327.7|20247.7|20325.52|20245.52|10
1740264350000|2025-02-22 22:45:50|20328.05|20248.05|20328.67|20248.67|20328.67|20248.67|20328.05|20248.05|10
1740264360000|2025-02-22 22:46:00|20328.54|20248.54|20329.05|20249.05|20329.19|20249.19|20328.54|20248.54|9
1740264370000|2025-02-22 22:46:10|20328.77|20248.77|20327.27|20247.27|20329.32|20249.32|20327.27|20247.27|10
1740264380000|2025-02-22 22:46:20|20327.33|20247.33|20327.26|20247.26|20327.38|20247.38|20327.26|20247.26|9
1740264390000|2025-02-22 22:46:30|20332.48|20252.48|20331.33|20251.33|20333.56|20253.56|20331.24|20251.24|10
1740264400000|2025-02-22 22:46:40|20331.41|20251.41|20331.5|20251.5|20331.5|20251.5|20331.06|20251.06|10
1740264410000|2025-02-22 22:46:50|20331.51|20251.51|20330.84|20250.84|20331.64|20251.64|20330.64|20250.64|9
1740264420000|2025-02-22 22:47:00|20330.83|20250.83|20330.87|20250.87|20330.88|20250.88|20330.8|20250.8|9
1740264430000|2025-02-22 22:47:10|20331.09|20251.09|20329.37|20249.37|20331.19|20251.19|20328.45|20248.45|9
1740264440000|2025-02-22 22:47:20|20329.16|20249.16|20329.02|20249.02|20329.16|20249.16|20328.87|20248.87|10
1740264450000|2025-02-22 22:47:30|20329.07|20249.07|20328.76|20248.76|20329.13|20249.13|20328.74|20248.74|10
1740264460000|2025-02-22 22:47:40|20328.66|20248.66|20328.8|20248.8|20329.05|20249.05|20328.57|20248.57|9
1740264470000|2025-02-22 22:47:50|20328.78|20248.78|20329.03|20249.03|20329.03|20249.03|20328.67|20248.67|9
1740264480000|2025-02-22 22:48:00|20328.05|20248.05|20328.16|20248.16|20328.3|20248.3|20328.04|20248.04|10
1740264490000|2025-02-22 22:48:10|20328.15|20248.15|20328.39|20248.39|20328.39|20248.39|20327.97|20247.97|9
1740264500000|2025-02-22 22:48:20|20328.41|20248.41|20328.42|20248.42|20328.78|20248.78|20328.33|20248.33|10
1740264510000|2025-02-22 22:48:30|20328.75|20248.75|20328.3|20248.3|20328.75|20248.75|20328.29|20248.29|10
1740264520000|2025-02-22 22:48:40|20328.27|20248.27|20328.19|20248.19|20328.27|20248.27|20328.18|20248.18|8
1740264530000|2025-02-22 22:48:50|20328.16|20248.16|20328.06|20248.06|20328.17|20248.17|20328.03|20248.03|7
1740264540000|2025-02-22 22:49:00|20328.05|20248.05|20328.09|20248.09|20328.1|20248.1|20327.93|20247.93|9
1740264550000|2025-02-22 22:49:10|20328.02|20248.02|20328.4|20248.4|20328.9|20248.9|20327.99|20247.99|10
1740264560000|2025-02-22 22:49:20|20327.31|20247.31|20326.45|20246.45|20327.31|20247.31|20326.44|20246.44|10
1740264570000|2025-02-22 22:49:30|20326.54|20246.54|20325.51|20245.51|20326.87|20246.87|20325.51|20245.51|8
1740264580000|2025-02-22 22:49:40|20324.91|20244.91|20324.81|20244.81|20325.15|20245.15|20324.8|20244.8|10
1740264590000|2025-02-22 22:49:50|20324.62|20244.62|20323.75|20243.75|20325.12|20245.12|20323.75|20243.75|10
1740264600000|2025-02-22 22:50:00|20323.79|20243.79|20323.52|20243.52|20323.84|20243.84|20323.41|20243.41|9
1740264610000|2025-02-22 22:50:10|20323.34|20243.34|20323.88|20243.88|20323.88|20243.88|20323.28|20243.28|9
1740264620000|2025-02-22 22:50:20|20323.86|20243.86|20323.91|20243.91|20323.97|20243.97|20323.86|20243.86|9
1740264630000|2025-02-22 22:50:30|20323.85|20243.85|20323.93|20243.93|20323.93|20243.93|20322.96|20242.96|9
1740264640000|2025-02-22 22:50:40|20322.89|20242.89|20324.24|20244.24|20324.24|20244.24|20322.89|20242.89|8
1740264650000|2025-02-22 22:50:50|20324.36|20244.36|20325.19|20245.19|20325.32|20245.32|20324.36|20244.36|10
1740264660000|2025-02-22 22:51:00|20325.17|20245.17|20324.91|20244.91|20325.19|20245.19|20324.91|20244.91|9
1740264670000|2025-02-22 22:51:10|20324.94|20244.94|20324.1|20244.1|20325.01|20245.01|20324.1|20244.1|5
1740264680000|2025-02-22 22:51:20|20324.12|20244.12|20325.08|20245.08|20325.1|20245.1|20324.09|20244.09|8
1740264690000|2025-02-22 22:51:30|20325.95|20245.95|20325.88|20245.88|20325.97|20245.97|20325.88|20245.88|5
1740264700000|2025-02-22 22:51:40|20325.85|20245.85|20325.9|20245.9|20325.9|20245.9|20325.85|20245.85|6
1740264710000|2025-02-22 22:51:50|20325.89|20245.89|20325.51|20245.51|20325.89|20245.89|20325.51|20245.51|7
1740264720000|2025-02-22 22:52:00|20325.54|20245.54|20325.72|20245.72|20325.77|20245.77|20325.52|20245.52|9
1740264730000|2025-02-22 22:52:10|20325.73|20245.73|20325.67|20245.67|20325.73|20245.73|20324.79|20244.79|9
1740264740000|2025-02-22 22:52:20|20325.66|20245.66|20325.27|20245.27|20325.9|20245.9|20325.27|20245.27|9
1740264750000|2025-02-22 22:52:30|20325.33|20245.33|20325.14|20245.14|20325.34|20245.34|20325.13|20245.13|8
1740264760000|2025-02-22 22:52:40|20325.13|20245.13|20325.62|20245.62|20325.64|20245.64|20325.07|20245.07|8
1740264770000|2025-02-22 22:52:50|20325.39|20245.39|20324.04|20244.04|20325.39|20245.39|20323.98|20243.98|10
1740264780000|2025-02-22 22:53:00|20324.11|20244.11|20324.64|20244.64|20324.64|20244.64|20323.93|20243.93|10
1740264790000|2025-02-22 22:53:10|20324.63|20244.63|20324.82|20244.82|20324.82|20244.82|20324.53|20244.53|10
1740264800000|2025-02-22 22:53:20|20324.8|20244.8|20325.02|20245.02|20325.02|20245.02|20324.8|20244.8|8
1740264810000|2025-02-22 22:53:30|20325.23|20245.23|20326.03|20246.03|20326.03|20246.03|20325.23|20245.23|10
1740264820000|2025-02-22 22:53:40|20326.02|20246.02|20326.11|20246.11|20326.2|20246.2|20325.99|20245.99|9
1740264830000|2025-02-22 22:53:50|20326.12|20246.12|20326.12|20246.12|20326.19|20246.19|20326.03|20246.03|9
1740264840000|2025-02-22 22:54:00|20326.11|20246.11|20326.06|20246.06|20326.49|20246.49|20326.06|20246.06|9
1740264850000|2025-02-22 22:54:10|20326.05|20246.05|20325.67|20245.67|20326.58|20246.58|20325.67|20245.67|9
1740264860000|2025-02-22 22:54:20|20325.58|20245.58|20326.39|20246.39|20326.39|20246.39|20325.06|20245.06|10
1740264870000|2025-02-22 22:54:30|20326.45|20246.45|20327.06|20247.06|20327.07|20247.07|20326.45|20246.45|10
1740264880000|2025-02-22 22:54:40|20326.92|20246.92|20326.94|20246.94|20327.46|20247.46|20326.62|20246.62|10
1740264890000|2025-02-22 22:54:50|20326.92|20246.92|20326.74|20246.74|20326.92|20246.92|20326.71|20246.71|5
1740264900000|2025-02-22 22:55:00|20326.93|20246.93|20327.57|20247.57|20327.57|20247.57|20326.93|20246.93|10
1740264910000|2025-02-22 22:55:10|20326.91|20246.91|20326.73|20246.73|20326.91|20246.91|20325.83|20245.83|10
1740264920000|2025-02-22 22:55:20|20326.77|20246.77|20326.21|20246.21|20326.85|20246.85|20326.21|20246.21|10
1740264930000|2025-02-22 22:55:30|20326.05|20246.05|20325.62|20245.62|20326.06|20246.06|20325.62|20245.62|10
1740264940000|2025-02-22 22:55:40|20325.53|20245.53|20324.81|20244.81|20325.56|20245.56|20324.8|20244.8|9
1740264950000|2025-02-22 22:55:50|20324.57|20244.57|20324.27|20244.27|20324.57|20244.57|20324.04|20244.04|10
1740264960000|2025-02-22 22:56:00|20324.37|20244.37|20324.39|20244.39|20324.41|20244.41|20324.36|20244.36|9
1740264970000|2025-02-22 22:56:10|20324.55|20244.55|20325.29|20245.29|20325.29|20245.29|20324.55|20244.55|10
1740264980000|2025-02-22 22:56:20|20325.41|20245.41|20326.38|20246.38|20326.38|20246.38|20325.41|20245.41|9
1740264990000|2025-02-22 22:56:30|20326.42|20246.42|20326.16|20246.16|20326.43|20246.43|20326.16|20246.16|9
1740265000000|2025-02-22 22:56:40|20325.72|20245.72|20325.16|20245.16|20325.72|20245.72|20325.15|20245.15|7
1740265010000|2025-02-22 22:56:50|20325.15|20245.15|20327.08|20247.08|20327.08|20247.08|20325.15|20245.15|10
1740265020000|2025-02-22 22:57:00|20327.11|20247.11|20326.99|20246.99|20327.11|20247.11|20326.94|20246.94|8
1740265030000|2025-02-22 22:57:10|20326.32|20246.32|20326.01|20246.01|20326.32|20246.32|20325.57|20245.57|7
1740265040000|2025-02-22 22:57:20|20325.89|20245.89|20322.85|20242.85|20325.89|20245.89|20322.85|20242.85|10
1740265050000|2025-02-22 22:57:30|20322.77|20242.77|20322.64|20242.64|20322.77|20242.77|20322.63|20242.63|9
1740265060000|2025-02-22 22:57:40|20322.69|20242.69|20324.64|20244.64|20324.64|20244.64|20322.69|20242.69|10
1740265070000|2025-02-22 22:57:50|20324.67|20244.67|20324.99|20244.99|20324.99|20244.99|20324.67|20244.67|9
1740265080000|2025-02-22 22:58:00|20324.93|20244.93|20324.51|20244.51|20324.94|20244.94|20324.45|20244.45|7
1740265090000|2025-02-22 22:58:10|20324.48|20244.48|20324.73|20244.73|20324.77|20244.77|20324.43|20244.43|6
1740265100000|2025-02-22 22:58:20|20324.25|20244.25|20325.15|20245.15|20325.15|20245.15|20324.25|20244.25|6
1740265110000|2025-02-22 22:58:30|20325.19|20245.19|20324.95|20244.95|20325.19|20245.19|20324.66|20244.66|9
1740265120000|2025-02-22 22:58:40|20325.02|20245.02|20325.05|20245.05|20325.07|20245.07|20325.01|20245.01|5
1740265130000|2025-02-22 22:58:50|20325.06|20245.06|20324.92|20244.92|20325.17|20245.17|20324.63|20244.63|7
1740265140000|2025-02-22 22:59:00|20324.95|20244.95|20324.84|20244.84|20324.95|20244.95|20324.75|20244.75|7
1740265150000|2025-02-22 22:59:10|20324.82|20244.82|20324.61|20244.61|20324.82|20244.82|20324.27|20244.27|7
1740265160000|2025-02-22 22:59:20|20324.35|20244.35|20324.8|20244.8|20324.86|20244.86|20324.35|20244.35|10
1740265170000|2025-02-22 22:59:30|20324.79|20244.79|20324.77|20244.77|20324.83|20244.83|20324.77|20244.77|8
1740265180000|2025-02-22 22:59:40|20324.71|20244.71|20324.7|20244.7|20324.72|20244.72|20324.7|20244.7|5
1740265190000|2025-02-22 22:59:50|20324.51|20244.51|20323.6|20243.6|20324.51|20244.51|20323.6|20243.6|9
1740265220000|2025-02-22 23:00:20|20321.17|20241.17|20320.64|20240.64|20321.18|20241.18|20320.64|20240.64|9
1740265230000|2025-02-22 23:00:30|20320.63|20240.63|20322.39|20242.39|20322.39|20242.39|20320.63|20240.63|10
1740265240000|2025-02-22 23:00:40|20321.9|20241.9|20322.26|20242.26|20322.27|20242.27|20321.9|20241.9|9
1740265250000|2025-02-22 23:00:50|20322.31|20242.31|20322.53|20242.53|20322.61|20242.61|20322.14|20242.14|10
1740265260000|2025-02-22 23:01:00|20322.52|20242.52|20318.48|20238.48|20322.52|20242.52|20318.48|20238.48|10
1740265270000|2025-02-22 23:01:10|20318.38|20238.38|20318.24|20238.24|20318.38|20238.38|20317.77|20237.77|10
1740265280000|2025-02-22 23:01:20|20318.19|20238.19|20317.45|20237.45|20318.19|20238.19|20317.45|20237.45|10
1740265290000|2025-02-22 23:01:30|20317.52|20237.52|20315.77|20235.77|20317.52|20237.52|20315.03|20235.03|10
1740265300000|2025-02-22 23:01:40|20315.06|20235.06|20312.31|20232.31|20315.18|20235.18|20312.31|20232.31|10
1740265310000|2025-02-22 23:01:50|20313.26|20233.26|20313.69|20233.69|20313.96|20233.96|20313.26|20233.26|10
1740265320000|2025-02-22 23:02:00|20313.7|20233.7|20314.55|20234.55|20314.55|20234.55|20313.5|20233.5|9
1740265330000|2025-02-22 23:02:10|20314.78|20234.78|20314.85|20234.85|20315.2|20235.2|20314.33|20234.33|10
1740265340000|2025-02-22 23:02:20|20314.86|20234.86|20315.76|20235.76|20316.11|20236.11|20314.86|20234.86|10
1740265350000|2025-02-22 23:02:30|20315.74|20235.74|20317.09|20237.09|20317.09|20237.09|20315.74|20235.74|7
1740265360000|2025-02-22 23:02:40|20317.02|20237.02|20316.37|20236.37|20317.26|20237.26|20316.37|20236.37|10
1740265370000|2025-02-22 23:02:50|20315.25|20235.25|20314.71|20234.71|20315.25|20235.25|20314.67|20234.67|9
1740265380000|2025-02-22 23:03:00|20314.6|20234.6|20314.4|20234.4|20315.15|20235.15|20314.4|20234.4|9
1740265390000|2025-02-22 23:03:10|20314.27|20234.27|20314.09|20234.09|20314.65|20234.65|20313.75|20233.75|10
1740265400000|2025-02-22 23:03:20|20314.3|20234.3|20314.55|20234.55|20314.64|20234.64|20314.3|20234.3|9
1740265410000|2025-02-22 23:03:30|20314.54|20234.54|20315.58|20235.58|20315.58|20235.58|20314.14|20234.14|9
1740265420000|2025-02-22 23:03:40|20314.96|20234.96|20313.44|20233.44|20314.96|20234.96|20313.44|20233.44|9
1740265430000|2025-02-22 23:03:50|20313.42|20233.42|20313.61|20233.61|20313.61|20233.61|20313.38|20233.38|9
1740265440000|2025-02-22 23:04:00|20313.68|20233.68|20313.92|20233.92|20313.92|20233.92|20313.22|20233.22|9
1740265450000|2025-02-22 23:04:10|20313.93|20233.93|20313.79|20233.79|20313.94|20233.94|20313.76|20233.76|10
1740265460000|2025-02-22 23:04:20|20313.51|20233.51|20312.46|20232.46|20314.33|20234.33|20312.46|20232.46|10
1740265470000|2025-02-22 23:04:30|20312.25|20232.25|20308.07|20228.07|20312.25|20232.25|20308.07|20228.07|10
1740265480000|2025-02-22 23:04:40|20308.18|20228.18|20304.14|20224.14|20308.18|20228.18|20304.14|20224.14|9
1740265490000|2025-02-22 23:04:50|20304.13|20224.13|20301.4|20221.4|20304.55|20224.55|20301.4|20221.4|10
1740265500000|2025-02-22 23:05:00|20301.34|20221.34|20300.16|20220.16|20301.34|20221.34|20300.16|20220.16|10
1740265510000|2025-02-22 23:05:10|20300.21|20220.21|20298.47|20218.47|20300.22|20220.22|20298.33|20218.33|10
1740265520000|2025-02-22 23:05:20|20298.41|20218.41|20291.1|20211.1|20298.41|20218.41|20291.1|20211.1|9
1740265530000|2025-02-22 23:05:30|20291.17|20211.17|20293.96|20213.96|20293.96|20213.96|20291.17|20211.17|9
1740265540000|2025-02-22 23:05:40|20294.04|20214.04|20294.29|20214.29|20294.29|20214.29|20293.23|20213.23|10
1740265550000|2025-02-22 23:05:50|20294.25|20214.25|20293.25|20213.25|20294.59|20214.59|20293.25|20213.25|10
1740265560000|2025-02-22 23:06:00|20292.79|20212.79|20288.59|20208.59|20292.79|20212.79|20288.59|20208.59|9
1740265570000|2025-02-22 23:06:10|20288.64|20208.64|20288.91|20208.91|20288.95|20208.95|20288.63|20208.63|10
1740265580000|2025-02-22 23:06:20|20288.97|20208.97|20287.07|20207.07|20288.97|20208.97|20287.07|20207.07|10
1740265590000|2025-02-22 23:06:30|20286.92|20206.92|20284.77|20204.77|20286.92|20206.92|20283.51|20203.51|10
1740265600000|2025-02-22 23:06:40|20284.67|20204.67|20284.67|20204.67|20284.73|20204.73|20284.46|20204.46|8
1740265610000|2025-02-22 23:06:50|20284.65|20204.65|20284.67|20204.67|20284.7|20204.7|20284.53|20204.53|9
1740265620000|2025-02-22 23:07:00|20284.68|20204.68|20286.55|20206.55|20286.55|20206.55|20284.34|20204.34|10
1740265630000|2025-02-22 23:07:10|20287.49|20207.49|20288.58|20208.58|20288.58|20208.58|20287.49|20207.49|10
1740265640000|2025-02-22 23:07:20|20288.51|20208.51|20290.28|20210.28|20290.28|20210.28|20288.51|20208.51|10
1740265650000|2025-02-22 23:07:30|20290.27|20210.27|20292.17|20212.17|20292.17|20212.17|20290.27|20210.27|10
1740265660000|2025-02-22 23:07:40|20292.77|20212.77|20293.84|20213.84|20293.84|20213.84|20292.76|20212.76|8
1740265670000|2025-02-22 23:07:50|20293.83|20213.83|20293.8|20213.8|20293.91|20213.91|20293.78|20213.78|6
1740265680000|2025-02-22 23:08:00|20294.2|20214.2|20293.69|20213.69|20294.26|20214.26|20293.6|20213.6|9
1740265690000|2025-02-22 23:08:10|20293.53|20213.53|20293.69|20213.69|20293.69|20213.69|20293.49|20213.49|7
1740265700000|2025-02-22 23:08:20|20293.72|20213.72|20294.47|20214.47|20294.47|20214.47|20293.72|20213.72|9
1740265710000|2025-02-22 23:08:30|20294.58|20214.58|20294.52|20214.52|20294.64|20214.64|20294.45|20214.45|9
1740265720000|2025-02-22 23:08:40|20294.62|20214.62|20294.57|20214.57|20294.62|20214.62|20294.49|20214.49|8
1740265730000|2025-02-22 23:08:50|20294.63|20214.63|20294.2|20214.2|20294.63|20214.63|20293.95|20213.95|7
1740265740000|2025-02-22 23:09:00|20292.58|20212.58|20291.73|20211.73|20292.58|20212.58|20291.73|20211.73|10
1740265750000|2025-02-22 23:09:10|20291.27|20211.27|20291.14|20211.14|20291.35|20211.35|20290.9|20210.9|10
1740265760000|2025-02-22 23:09:20|20291.34|20211.34|20292.43|20212.43|20292.48|20212.48|20291.34|20211.34|10
1740265770000|2025-02-22 23:09:30|20292.45|20212.45|20299.18|20219.18|20299.18|20219.18|20292.39|20212.39|6
1740265780000|2025-02-22 23:09:40|20299.16|20219.16|20299.23|20219.23|20299.23|20219.23|20299.13|20219.13|8
1740265790000|2025-02-22 23:09:50|20299.21|20219.21|20298.67|20218.67|20299.22|20219.22|20298.63|20218.63|9
1740265800000|2025-02-22 23:10:00|20298.65|20218.65|20298.61|20218.61|20298.79|20218.79|20298.61|20218.61|9
1740265810000|2025-02-22 23:10:10|20298.62|20218.62|20301.58|20221.58|20301.58|20221.58|20298.58|20218.58|9
1740265820000|2025-02-22 23:10:20|20301.61|20221.61|20301.46|20221.46|20301.67|20221.67|20301.46|20221.46|10
1740265830000|2025-02-22 23:10:30|20301.58|20221.58|20302.72|20222.72|20302.72|20222.72|20301.54|20221.54|9
1740265840000|2025-02-22 23:10:40|20302.1|20222.1|20302.54|20222.54|20302.64|20222.64|20302.1|20222.1|10
1740265850000|2025-02-22 23:10:50|20302.56|20222.56|20301.83|20221.83|20302.57|20222.57|20301.83|20221.83|10
1740265860000|2025-02-22 23:11:00|20301.79|20221.79|20301.7|20221.7|20301.79|20221.79|20301.7|20221.7|7
1740265870000|2025-02-22 23:11:10|20301.96|20221.96|20301.76|20221.76|20302.09|20222.09|20301.41|20221.41|10
1740265880000|2025-02-22 23:11:20|20301.81|20221.81|20300.69|20220.69|20301.83|20221.83|20300.69|20220.69|8
1740265890000|2025-02-22 23:11:30|20300.65|20220.65|20301.21|20221.21|20301.21|20221.21|20300.54|20220.54|6
1740265900000|2025-02-22 23:11:40|20300.99|20220.99|20301.84|20221.84|20301.84|20221.84|20300.99|20220.99|10
1740265910000|2025-02-22 23:11:50|20301.92|20221.92|20302.67|20222.67|20302.67|20222.67|20301.92|20221.92|9
1740265920000|2025-02-22 23:12:00|20302.66|20222.66|20300.58|20220.58|20303.3|20223.3|20300.57|20220.57|10
1740265930000|2025-02-22 23:12:10|20300.48|20220.48|20300.7|20220.7|20300.7|20220.7|20300.37|20220.37|9
1740265940000|2025-02-22 23:12:20|20300.77|20220.77|20301.34|20221.34|20301.34|20221.34|20300.77|20220.77|10
1740265950000|2025-02-22 23:12:30|20301.62|20221.62|20304.06|20224.06|20304.06|20224.06|20301.61|20221.61|9
1740265960000|2025-02-22 23:12:40|20304.14|20224.14|20304.88|20224.88|20304.89|20224.89|20304|20224|9
1740265970000|2025-02-22 23:12:50|20304.9|20224.9|20305.58|20225.58|20305.59|20225.59|20304.87|20224.87|9
1740265980000|2025-02-22 23:13:00|20305.91|20225.91|20306.79|20226.79|20306.79|20226.79|20305.9|20225.9|9
1740265990000|2025-02-22 23:13:10|20306.93|20226.93|20307.27|20227.27|20307.27|20227.27|20306.93|20226.93|9
1740266000000|2025-02-22 23:13:20|20307.3|20227.3|20306.14|20226.14|20307.3|20227.3|20305.95|20225.95|7
1740266010000|2025-02-22 23:13:30|20305.98|20225.98|20306.19|20226.19|20306.19|20226.19|20305.64|20225.64|9
1740266020000|2025-02-22 23:13:40|20306.17|20226.17|20306.56|20226.56|20306.58|20226.58|20306.17|20226.17|10
1740266030000|2025-02-22 23:13:50|20306.54|20226.54|20307.48|20227.48|20308.13|20228.13|20306.54|20226.54|8
1740266040000|2025-02-22 23:14:00|20307.46|20227.46|20307.81|20227.81|20307.81|20227.81|20307.46|20227.46|5
1740266050000|2025-02-22 23:14:10|20308.38|20228.38|20309.13|20229.13|20309.15|20229.15|20308.38|20228.38|9
1740266060000|2025-02-22 23:14:20|20309.15|20229.15|20309.07|20229.07|20309.15|20229.15|20309.07|20229.07|6
1740266070000|2025-02-22 23:14:30|20310.43|20230.43|20308.11|20228.11|20311.73|20231.73|20308.11|20228.11|9
1740266080000|2025-02-22 23:14:40|20308.72|20228.72|20308.71|20228.71|20308.76|20228.76|20308.67|20228.67|4
1740266090000|2025-02-22 23:14:50|20308.7|20228.7|20308.64|20228.64|20308.7|20228.7|20308.07|20228.07|8
1740266100000|2025-02-22 23:15:00|20308.63|20228.63|20308.31|20228.31|20308.71|20228.71|20308.31|20228.31|8
1740266110000|2025-02-22 23:15:10|20308.32|20228.32|20307.43|20227.43|20308.34|20228.34|20307.43|20227.43|8
1740266120000|2025-02-22 23:15:20|20307.4|20227.4|20307.87|20227.87|20307.87|20227.87|20307.17|20227.17|9
1740266130000|2025-02-22 23:15:30|20307.82|20227.82|20307.58|20227.58|20307.82|20227.82|20307.58|20227.58|8
1740266140000|2025-02-22 23:15:40|20307.08|20227.08|20306.53|20226.53|20307.09|20227.09|20306.46|20226.46|10
1740266150000|2025-02-22 23:15:50|20306.58|20226.58|20308.22|20228.22|20308.29|20228.29|20306.58|20226.58|3
1740266160000|2025-02-22 23:16:00|20308.56|20228.56|20307.26|20227.26|20308.56|20228.56|20307.26|20227.26|9
1740266170000|2025-02-22 23:16:10|20307.24|20227.24|20306.58|20226.58|20307.24|20227.24|20306.58|20226.58|8
1740266180000|2025-02-22 23:16:20|20306.59|20226.59|20307.1|20227.1|20307.11|20227.11|20306.02|20226.02|9
1740266190000|2025-02-22 23:16:30|20307.08|20227.08|20307.46|20227.46|20307.46|20227.46|20307.08|20227.08|7
1740266200000|2025-02-22 23:16:40|20307.74|20227.74|20308.76|20228.76|20309.34|20229.34|20307.74|20227.74|8
1740266210000|2025-02-22 23:16:50|20309.27|20229.27|20309.42|20229.42|20309.42|20229.42|20308.94|20228.94|9
1740266220000|2025-02-22 23:17:00|20309.5|20229.5|20313.13|20233.13|20313.14|20233.14|20309.5|20229.5|9
1740266230000|2025-02-22 23:17:10|20313.15|20233.15|20314.34|20234.34|20314.91|20234.91|20313.15|20233.15|9
1740266240000|2025-02-22 23:17:20|20314.33|20234.33|20314.7|20234.7|20314.87|20234.87|20314.33|20234.33|9
1740266250000|2025-02-22 23:17:30|20314.62|20234.62|20313.69|20233.69|20314.76|20234.76|20313.69|20233.69|8
1740266260000|2025-02-22 23:17:40|20313.45|20233.45|20312.37|20232.37|20313.45|20233.45|20312.37|20232.37|10
1740266270000|2025-02-22 23:17:50|20311.49|20231.49|20312.1|20232.1|20312.77|20232.77|20311.27|20231.27|9
1740266280000|2025-02-22 23:18:00|20312.11|20232.11|20311.97|20231.97|20312.11|20232.11|20311.97|20231.97|9
1740266290000|2025-02-22 23:18:10|20311.96|20231.96|20311.95|20231.95|20311.98|20231.98|20311.79|20231.79|9
1740266300000|2025-02-22 23:18:20|20311.93|20231.93|20311.87|20231.87|20312.01|20232.01|20311.87|20231.87|8
1740266310000|2025-02-22 23:18:30|20311.86|20231.86|20311.89|20231.89|20311.91|20231.91|20311.84|20231.84|7
1740266320000|2025-02-22 23:18:40|20311.86|20231.86|20312.61|20232.61|20312.68|20232.68|20311.86|20231.86|8
1740266330000|2025-02-22 23:18:50|20312.68|20232.68|20313.06|20233.06|20313.06|20233.06|20312.68|20232.68|6
1740266340000|2025-02-22 23:19:00|20313.1|20233.1|20313.79|20233.79|20313.79|20233.79|20313.07|20233.07|9
1740266350000|2025-02-22 23:19:10|20313.83|20233.83|20314.6|20234.6|20314.6|20234.6|20313.83|20233.83|10
1740266360000|2025-02-22 23:19:20|20314.85|20234.85|20312.49|20232.49|20314.85|20234.85|20312.45|20232.45|8
1740266370000|2025-02-22 23:19:30|20312.5|20232.5|20311.36|20231.36|20312.59|20232.59|20311.36|20231.36|9
1740266380000|2025-02-22 23:19:40|20311.24|20231.24|20312.65|20232.65|20312.65|20232.65|20311.24|20231.24|9
1740266390000|2025-02-22 23:19:50|20312.91|20232.91|20313.37|20233.37|20313.37|20233.37|20312.91|20232.91|10
1740266400000|2025-02-22 23:20:00|20314.19|20234.19|20314.14|20234.14|20314.19|20234.19|20313.85|20233.85|10
1740266410000|2025-02-22 23:20:10|20313.98|20233.98|20313.54|20233.54|20314.22|20234.22|20313.54|20233.54|10
1740266420000|2025-02-22 23:20:20|20312.9|20232.9|20312.69|20232.69|20312.9|20232.9|20312.6|20232.6|10
1740266430000|2025-02-22 23:20:30|20312.6|20232.6|20312.95|20232.95|20312.95|20232.95|20312.3|20232.3|8
1740266440000|2025-02-22 23:20:40|20312.96|20232.96|20312.14|20232.14|20313.25|20233.25|20312.14|20232.14|8
1740266450000|2025-02-22 23:20:50|20311.97|20231.97|20310.85|20230.85|20311.97|20231.97|20310.85|20230.85|10
1740266460000|2025-02-22 23:21:00|20310.88|20230.88|20309.11|20229.11|20310.88|20230.88|20309.07|20229.07|6
1740266470000|2025-02-22 23:21:10|20309.09|20229.09|20309.31|20229.31|20309.31|20229.31|20309.09|20229.09|6
1740266480000|2025-02-22 23:21:20|20309.28|20229.28|20309.54|20229.54|20309.54|20229.54|20309.14|20229.14|10
1740266490000|2025-02-22 23:21:30|20309.55|20229.55|20308.17|20228.17|20309.55|20229.55|20307.59|20227.59|10
1740266500000|2025-02-22 23:21:40|20308.2|20228.2|20309.76|20229.76|20309.76|20229.76|20308.2|20228.2|8
1740266510000|2025-02-22 23:21:50|20310.07|20230.07|20311.02|20231.02|20311.03|20231.03|20310.07|20230.07|9
1740266520000|2025-02-22 23:22:00|20310.95|20230.95|20310.98|20230.98|20311.45|20231.45|20310.92|20230.92|7
1740266530000|2025-02-22 23:22:10|20310.99|20230.99|20310.85|20230.85|20311.39|20231.39|20310.85|20230.85|9
1740266540000|2025-02-22 23:22:20|20310.86|20230.86|20310.57|20230.57|20310.89|20230.89|20310.54|20230.54|9
1740266550000|2025-02-22 23:22:30|20310.58|20230.58|20311.05|20231.05|20311.05|20231.05|20310.57|20230.57|8
1740266560000|2025-02-22 23:22:40|20311.06|20231.06|20310.86|20230.86|20311.34|20231.34|20310.8|20230.8|9
1740266570000|2025-02-22 23:22:50|20310.87|20230.87|20310.81|20230.81|20310.89|20230.89|20310.81|20230.81|6
1740266580000|2025-02-22 23:23:00|20310.79|20230.79|20311.4|20231.4|20311.4|20231.4|20310.79|20230.79|8
1740266590000|2025-02-22 23:23:10|20311.47|20231.47|20311.2|20231.2|20311.77|20231.77|20311.19|20231.19|8
1740266600000|2025-02-22 23:23:20|20311.15|20231.15|20311.69|20231.69|20311.69|20231.69|20311.09|20231.09|8
1740266610000|2025-02-22 23:23:30|20311.7|20231.7|20310.72|20230.72|20311.7|20231.7|20310.06|20230.06|8
1740266620000|2025-02-22 23:23:40|20310.76|20230.76|20310.32|20230.32|20310.79|20230.79|20310.32|20230.32|10
1740266630000|2025-02-22 23:23:50|20310.3|20230.3|20310.25|20230.25|20310.3|20230.3|20310.17|20230.17|10
1740266640000|2025-02-22 23:24:00|20310.26|20230.26|20310.09|20230.09|20310.35|20230.35|20309.25|20229.25|10
1740266650000|2025-02-22 23:24:10|20309.62|20229.62|20310.27|20230.27|20310.29|20230.29|20309.62|20229.62|10
1740266660000|2025-02-22 23:24:20|20310.3|20230.3|20308.13|20228.13|20310.3|20230.3|20308.12|20228.12|9
1740266670000|2025-02-22 23:24:30|20306.16|20226.16|20304.82|20224.82|20306.16|20226.16|20304.67|20224.67|8
1740266680000|2025-02-22 23:24:40|20304.86|20224.86|20305.47|20225.47|20305.54|20225.54|20304.15|20224.15|10
1740266690000|2025-02-22 23:24:50|20305.42|20225.42|20305.31|20225.31|20305.42|20225.42|20305.28|20225.28|9
1740266700000|2025-02-22 23:25:00|20305.3|20225.3|20305.22|20225.22|20305.34|20225.34|20305.1|20225.1|9
1740266710000|2025-02-22 23:25:10|20305.01|20225.01|20304.27|20224.27|20305.01|20225.01|20304.27|20224.27|10
1740266720000|2025-02-22 23:25:20|20304.23|20224.23|20303.33|20223.33|20304.23|20224.23|20303.33|20223.33|10
1740266730000|2025-02-22 23:25:30|20303.29|20223.29|20303.37|20223.37|20303.81|20223.81|20303.29|20223.29|10
1740266740000|2025-02-22 23:25:40|20303.94|20223.94|20304.19|20224.19|20304.21|20224.21|20303.92|20223.92|9
1740266750000|2025-02-22 23:25:50|20304.13|20224.13|20304.79|20224.79|20304.79|20224.79|20304.13|20224.13|9
1740266760000|2025-02-22 23:26:00|20304.76|20224.76|20303.3|20223.3|20304.84|20224.84|20303.3|20223.3|10
1740266770000|2025-02-22 23:26:10|20303.27|20223.27|20303.84|20223.84|20303.84|20223.84|20303.26|20223.26|9
1740266780000|2025-02-22 23:26:20|20303.63|20223.63|20304.46|20224.46|20304.46|20224.46|20303.62|20223.62|10
1740266790000|2025-02-22 23:26:30|20304.55|20224.55|20304.74|20224.74|20304.78|20224.78|20304.55|20224.55|10
1740266800000|2025-02-22 23:26:40|20304.93|20224.93|20304.64|20224.64|20306.01|20226.01|20304.64|20224.64|8
1740266810000|2025-02-22 23:26:50|20304.66|20224.66|20305.08|20225.08|20305.08|20225.08|20304.64|20224.64|10
1740266820000|2025-02-22 23:27:00|20305.1|20225.1|20305.22|20225.22|20305.26|20225.26|20305.02|20225.02|10
1740266830000|2025-02-22 23:27:10|20305.26|20225.26|20306.35|20226.35|20306.35|20226.35|20305.26|20225.26|10
1740266840000|2025-02-22 23:27:20|20306.38|20226.38|20306.58|20226.58|20306.62|20226.62|20306.22|20226.22|10
1740266850000|2025-02-22 23:27:30|20306.64|20226.64|20307.51|20227.51|20307.51|20227.51|20306.64|20226.64|7
1740266860000|2025-02-22 23:27:40|20307.75|20227.75|20307.39|20227.39|20308.66|20228.66|20307.39|20227.39|9
1740266870000|2025-02-22 23:27:50|20307.47|20227.47|20308.21|20228.21|20308.21|20228.21|20307.47|20227.47|9
1740266880000|2025-02-22 23:28:00|20308.26|20228.26|20309.89|20229.89|20309.89|20229.89|20308.26|20228.26|8
1740266890000|2025-02-22 23:28:10|20309.93|20229.93|20310.11|20230.11|20310.11|20230.11|20309.88|20229.88|6
1740266900000|2025-02-22 23:28:20|20310.17|20230.17|20310.47|20230.47|20310.87|20230.87|20310.14|20230.14|9
1740266910000|2025-02-22 23:28:30|20310.48|20230.48|20310.6|20230.6|20310.62|20230.62|20310.48|20230.48|5
1740266920000|2025-02-22 23:28:40|20310.59|20230.59|20308.92|20228.92|20310.6|20230.6|20308.92|20228.92|8
1740266930000|2025-02-22 23:28:50|20308.9|20228.9|20309.84|20229.84|20309.84|20229.84|20308.88|20228.88|9
1740266940000|2025-02-22 23:29:00|20309.78|20229.78|20310.4|20230.4|20310.56|20230.56|20309.78|20229.78|9
1740266950000|2025-02-22 23:29:10|20310.37|20230.37|20311.23|20231.23|20311.23|20231.23|20310.37|20230.37|10
1740266960000|2025-02-22 23:29:20|20311.27|20231.27|20312.46|20232.46|20312.46|20232.46|20311.27|20231.27|7
1740266970000|2025-02-22 23:29:30|20312.5|20232.5|20312.74|20232.74|20312.74|20232.74|20312.39|20232.39|7
1740266980000|2025-02-22 23:29:40|20312.8|20232.8|20316.78|20236.78|20316.78|20236.78|20312.8|20232.8|9
1740266990000|2025-02-22 23:29:50|20316.8|20236.8|20316.92|20236.92|20316.92|20236.92|20316.79|20236.79|4
1740267000000|2025-02-22 23:30:00|20316.97|20236.97|20317.8|20237.8|20317.8|20237.8|20316.97|20236.97|9
1740267010000|2025-02-22 23:30:10|20317.85|20237.85|20317.31|20237.31|20317.9|20237.9|20317.31|20237.31|10
1740267020000|2025-02-22 23:30:20|20317.24|20237.24|20319.04|20239.04|20319.04|20239.04|20317.22|20237.22|9
1740267030000|2025-02-22 23:30:30|20319.2|20239.2|20319.8|20239.8|20319.8|20239.8|20319.2|20239.2|8
1740267040000|2025-02-22 23:30:40|20319.82|20239.82|20320.63|20240.63|20320.83|20240.83|20319.82|20239.82|10
1740267050000|2025-02-22 23:30:50|20320.66|20240.66|20320.34|20240.34|20320.83|20240.83|20320.32|20240.32|10
1740267060000|2025-02-22 23:31:00|20319.53|20239.53|20317.18|20237.18|20319.53|20239.53|20317.18|20237.18|10
1740267070000|2025-02-22 23:31:10|20317.38|20237.38|20317.62|20237.62|20317.63|20237.63|20317.38|20237.38|9
1740267080000|2025-02-22 23:31:20|20317.82|20237.82|20318.85|20238.85|20318.85|20238.85|20317.82|20237.82|9
1740267090000|2025-02-22 23:31:30|20317.93|20237.93|20317.95|20237.95|20318.01|20238.01|20317.91|20237.91|10
1740267100000|2025-02-22 23:31:40|20318.08|20238.08|20320.29|20240.29|20320.29|20240.29|20318.08|20238.08|9
1740267110000|2025-02-22 23:31:50|20320.1|20240.1|20320.45|20240.45|20320.92|20240.92|20320.1|20240.1|10
1740267120000|2025-02-22 23:32:00|20320.38|20240.38|20320.27|20240.27|20320.58|20240.58|20319.94|20239.94|8
1740267130000|2025-02-22 23:32:10|20319.75|20239.75|20319.72|20239.72|20319.79|20239.79|20319.67|20239.67|7
1740267140000|2025-02-22 23:32:20|20319.52|20239.52|20319.57|20239.57|20319.57|20239.57|20318.55|20238.55|9
1740267150000|2025-02-22 23:32:30|20319.58|20239.58|20319.13|20239.13|20319.82|20239.82|20319.13|20239.13|9
1740267160000|2025-02-22 23:32:40|20318.89|20238.89|20319.66|20239.66|20319.78|20239.78|20318.07|20238.07|9
1740267170000|2025-02-22 23:32:50|20319.02|20239.02|20318.52|20238.52|20319.08|20239.08|20318.52|20238.52|9
1740267180000|2025-02-22 23:33:00|20318.45|20238.45|20319.11|20239.11|20319.11|20239.11|20318.42|20238.42|8
1740267190000|2025-02-22 23:33:10|20318.21|20238.21|20318.59|20238.59|20318.59|20238.59|20318.12|20238.12|7
1740267200000|2025-02-22 23:33:20|20318.84|20238.84|20319.78|20239.78|20320.3|20240.3|20318.84|20238.84|9
1740267210000|2025-02-22 23:33:30|20319.77|20239.77|20320.08|20240.08|20320.08|20240.08|20319.77|20239.77|9
1740267220000|2025-02-22 23:33:40|20320.03|20240.03|20320.9|20240.9|20321.59|20241.59|20320.03|20240.03|7
1740267230000|2025-02-22 23:33:50|20321.06|20241.06|20320.9|20240.9|20321.06|20241.06|20320.21|20240.21|10
1740267240000|2025-02-22 23:34:00|20320.83|20240.83|20320.84|20240.84|20320.85|20240.85|20320.82|20240.82|6
1740267250000|2025-02-22 23:34:10|20321.05|20241.05|20321.27|20241.27|20321.29|20241.29|20321.05|20241.05|10
1740267260000|2025-02-22 23:34:20|20321.25|20241.25|20321.67|20241.67|20321.82|20241.82|20321.21|20241.21|7
1740267270000|2025-02-22 23:34:30|20321.68|20241.68|20320.58|20240.58|20321.68|20241.68|20320.58|20240.58|10
1740267280000|2025-02-22 23:34:40|20320.11|20240.11|20320.98|20240.98|20320.98|20240.98|20319.98|20239.98|10
1740267290000|2025-02-22 23:34:50|20321.33|20241.33|20320.76|20240.76|20321.52|20241.52|20320.76|20240.76|9
1740267300000|2025-02-22 23:35:00|20320.81|20240.81|20320.93|20240.93|20320.98|20240.98|20320.27|20240.27|10
1740267310000|2025-02-22 23:35:10|20320.9|20240.9|20320.75|20240.75|20320.9|20240.9|20320.53|20240.53|8
1740267320000|2025-02-22 23:35:20|20320.78|20240.78|20320.5|20240.5|20320.78|20240.78|20320.45|20240.45|9
1740267330000|2025-02-22 23:35:30|20320.48|20240.48|20320.64|20240.64|20321.34|20241.34|20320.48|20240.48|9
1740267340000|2025-02-22 23:35:40|20320.51|20240.51|20320.23|20240.23|20320.74|20240.74|20320.1|20240.1|10
1740267350000|2025-02-22 23:35:50|20320.15|20240.15|20319.99|20239.99|20320.25|20240.25|20319.99|20239.99|8
1740267360000|2025-02-22 23:36:00|20319.98|20239.98|20318.68|20238.68|20320.02|20240.02|20318.68|20238.68|10
1740267370000|2025-02-22 23:36:10|20318.54|20238.54|20317.78|20237.78|20318.54|20238.54|20317.78|20237.78|10
1740267380000|2025-02-22 23:36:20|20317.66|20237.66|20316.31|20236.31|20317.66|20237.66|20316.31|20236.31|10
1740267390000|2025-02-22 23:36:30|20316.35|20236.35|20316.28|20236.28|20316.35|20236.35|20316.27|20236.27|9
1740267400000|2025-02-22 23:36:40|20316.29|20236.29|20317.87|20237.87|20317.87|20237.87|20316.24|20236.24|8
1740267410000|2025-02-22 23:36:50|20317.85|20237.85|20318.01|20238.01|20318.01|20238.01|20317.84|20237.84|6
1740267420000|2025-02-22 23:37:00|20318.04|20238.04|20318.7|20238.7|20318.7|20238.7|20318.04|20238.04|8
1740267430000|2025-02-22 23:37:10|20318.71|20238.71|20319.14|20239.14|20319.14|20239.14|20318.67|20238.67|8
1740267440000|2025-02-22 23:37:20|20319.18|20239.18|20319.33|20239.33|20319.44|20239.44|20317.48|20237.48|10
1740267450000|2025-02-22 23:37:30|20319.37|20239.37|20319.22|20239.22|20319.5|20239.5|20319.22|20239.22|9
1740267460000|2025-02-22 23:37:40|20319.58|20239.58|20319.89|20239.89|20319.89|20239.89|20318.9|20238.9|8
1740267470000|2025-02-22 23:37:50|20320.15|20240.15|20318.99|20238.99|20320.36|20240.36|20318.99|20238.99|10
1740267480000|2025-02-22 23:38:00|20318.96|20238.96|20318.8|20238.8|20318.96|20238.96|20318.29|20238.29|10
1740267490000|2025-02-22 23:38:10|20318.87|20238.87|20318.95|20238.95|20318.97|20238.97|20318.85|20238.85|10
1740267500000|2025-02-22 23:38:20|20319.02|20239.02|20318.99|20238.99|20319.07|20239.07|20318.99|20238.99|9
1740267510000|2025-02-22 23:38:30|20319.13|20239.13|20320.07|20240.07|20320.07|20240.07|20319.13|20239.13|8
1740267520000|2025-02-22 23:38:40|20319.8|20239.8|20316.02|20236.02|20319.8|20239.8|20316.02|20236.02|10
1740267530000|2025-02-22 23:38:50|20316.35|20236.35|20316.23|20236.23|20316.48|20236.48|20316.23|20236.23|10
1740267540000|2025-02-22 23:39:00|20316.17|20236.17|20316.78|20236.78|20316.78|20236.78|20315.64|20235.64|10
1740267550000|2025-02-22 23:39:10|20317.15|20237.15|20316.1|20236.1|20317.18|20237.18|20316.1|20236.1|10
1740267560000|2025-02-22 23:39:20|20316.07|20236.07|20317.28|20237.28|20317.28|20237.28|20315.98|20235.98|9
1740267570000|2025-02-22 23:39:30|20317.35|20237.35|20318.04|20238.04|20318.04|20238.04|20317.35|20237.35|10
1740267580000|2025-02-22 23:39:40|20318|20238|20318.78|20238.78|20318.91|20238.91|20317.98|20237.98|10
1740267590000|2025-02-22 23:39:50|20318.93|20238.93|20320.39|20240.39|20320.86|20240.86|20318.93|20238.93|9
1740267600000|2025-02-22 23:40:00|20320.18|20240.18|20320.25|20240.25|20320.25|20240.25|20320.08|20240.08|9
1740267610000|2025-02-22 23:40:10|20319.75|20239.75|20318.86|20238.86|20319.75|20239.75|20318.86|20238.86|10
1740267620000|2025-02-22 23:40:20|20318.85|20238.85|20318.66|20238.66|20318.9|20238.9|20318.66|20238.66|6
1740267630000|2025-02-22 23:40:30|20318.37|20238.37|20318.03|20238.03|20318.37|20238.37|20318.01|20238.01|10
1740267640000|2025-02-22 23:40:40|20318.28|20238.28|20318.6|20238.6|20318.6|20238.6|20318.28|20238.28|8
1740267650000|2025-02-22 23:40:50|20318.64|20238.64|20317.85|20237.85|20318.66|20238.66|20317.85|20237.85|7
1740267660000|2025-02-22 23:41:00|20317.71|20237.71|20317.53|20237.53|20318|20238|20317.53|20237.53|9
1740267670000|2025-02-22 23:41:10|20317.26|20237.26|20315.3|20235.3|20317.26|20237.26|20315.3|20235.3|10
1740267680000|2025-02-22 23:41:20|20315.43|20235.43|20314.62|20234.62|20315.43|20235.43|20314.62|20234.62|10
1740267690000|2025-02-22 23:41:30|20314.73|20234.73|20313.62|20233.62|20314.73|20234.73|20313.62|20233.62|10
1740267700000|2025-02-22 23:41:40|20313.63|20233.63|20313.37|20233.37|20313.8|20233.8|20313.37|20233.37|8
1740267710000|2025-02-22 23:41:50|20313.28|20233.28|20312.85|20232.85|20313.28|20233.28|20312.85|20232.85|7
1740267720000|2025-02-22 23:42:00|20313.08|20233.08|20311.69|20231.69|20313.08|20233.08|20311.69|20231.69|9
1740267730000|2025-02-22 23:42:10|20312.53|20232.53|20313.08|20233.08|20313.1|20233.1|20312.53|20232.53|8
1740267740000|2025-02-22 23:42:20|20313.09|20233.09|20312.82|20232.82|20313.09|20233.09|20312.51|20232.51|10
1740267750000|2025-02-22 23:42:30|20312.83|20232.83|20313.28|20233.28|20313.39|20233.39|20312.83|20232.83|10
1740267760000|2025-02-22 23:42:40|20313.32|20233.32|20313.34|20233.34|20313.43|20233.43|20313.32|20233.32|10
1740267770000|2025-02-22 23:42:50|20313.25|20233.25|20314.12|20234.12|20314.12|20234.12|20313.07|20233.07|10
1740267780000|2025-02-22 23:43:00|20314.13|20234.13|20311.91|20231.91|20314.27|20234.27|20311.91|20231.91|9
1740267790000|2025-02-22 23:43:10|20312.09|20232.09|20312.31|20232.31|20312.38|20232.38|20312.09|20232.09|8
1740267800000|2025-02-22 23:43:20|20312.26|20232.26|20312.93|20232.93|20312.93|20232.93|20312.03|20232.03|10
1740267810000|2025-02-22 23:43:30|20314.01|20234.01|20314.22|20234.22|20314.29|20234.29|20314.01|20234.01|10
1740267820000|2025-02-22 23:43:40|20314.21|20234.21|20313.17|20233.17|20314.22|20234.22|20313.17|20233.17|10
1740267830000|2025-02-22 23:43:50|20312.51|20232.51|20312.51|20232.51|20313.19|20233.19|20312.4|20232.4|10
1740267840000|2025-02-22 23:44:00|20312.48|20232.48|20312.45|20232.45|20312.55|20232.55|20312.45|20232.45|10
1740267850000|2025-02-22 23:44:10|20312.46|20232.46|20313.63|20233.63|20313.63|20233.63|20312.27|20232.27|8
1740267860000|2025-02-22 23:44:20|20313.66|20233.66|20313.71|20233.71|20313.8|20233.8|20312.87|20232.87|9
1740267870000|2025-02-22 23:44:30|20313.48|20233.48|20313.41|20233.41|20313.59|20233.59|20313.22|20233.22|10
1740267880000|2025-02-22 23:44:40|20313.42|20233.42|20313.41|20233.41|20313.42|20233.42|20313.31|20233.31|8
1740267890000|2025-02-22 23:44:50|20313.44|20233.44|20313.77|20233.77|20313.94|20233.94|20313.44|20233.44|9
1740267900000|2025-02-22 23:45:00|20313.79|20233.79|20312.54|20232.54|20313.79|20233.79|20312.54|20232.54|10
1740267910000|2025-02-22 23:45:10|20312.58|20232.58|20311.83|20231.83|20312.71|20232.71|20311.83|20231.83|9
1740267920000|2025-02-22 23:45:20|20311.79|20231.79|20311.78|20231.78|20311.9|20231.9|20311.74|20231.74|9
1740267930000|2025-02-22 23:45:30|20311.75|20231.75|20311.79|20231.79|20311.84|20231.84|20311.75|20231.75|6
1740267940000|2025-02-22 23:45:40|20312.09|20232.09|20311.88|20231.88|20312.09|20232.09|20311.85|20231.85|8
1740267950000|2025-02-22 23:45:50|20311.83|20231.83|20307.95|20227.95|20311.83|20231.83|20307.95|20227.95|10
1740267960000|2025-02-22 23:46:00|20307.72|20227.72|20304.12|20224.12|20307.72|20227.72|20304.12|20224.12|10
1740267970000|2025-02-22 23:46:10|20304|20224|20299.58|20219.58|20304|20224|20299.58|20219.58|9
1740267980000|2025-02-22 23:46:20|20299.66|20219.66|20300.54|20220.54|20300.54|20220.54|20299.63|20219.63|10
1740267990000|2025-02-22 23:46:30|20300.59|20220.59|20302.89|20222.89|20302.89|20222.89|20300.59|20220.59|10
1740268000000|2025-02-22 23:46:40|20302.88|20222.88|20298.43|20218.43|20302.88|20222.88|20298.43|20218.43|9
1740268010000|2025-02-22 23:46:50|20297.29|20217.29|20295.95|20215.95|20297.29|20217.29|20295.56|20215.56|10
1740268020000|2025-02-22 23:47:00|20296.04|20216.04|20297.26|20217.26|20297.26|20217.26|20296.04|20216.04|10
1740268030000|2025-02-22 23:47:10|20297.11|20217.11|20296.17|20216.17|20297.11|20217.11|20296.15|20216.15|8
1740268040000|2025-02-22 23:47:20|20296.15|20216.15|20296.41|20216.41|20296.76|20216.76|20295.63|20215.63|9
1740268050000|2025-02-22 23:47:30|20296.35|20216.35|20296.75|20216.75|20296.75|20216.75|20296.3|20216.3|10
1740268060000|2025-02-22 23:47:40|20296.76|20216.76|20297.34|20217.34|20297.35|20217.35|20296.76|20216.76|8
1740268070000|2025-02-22 23:47:50|20297.36|20217.36|20297.62|20217.62|20297.64|20217.64|20297.36|20217.36|7
1740268080000|2025-02-22 23:48:00|20297.67|20217.67|20298.97|20218.97|20298.97|20218.97|20297.67|20217.67|10
1740268090000|2025-02-22 23:48:10|20299|20219|20297.38|20217.38|20299.02|20219.02|20297.38|20217.38|10
1740268100000|2025-02-22 23:48:20|20297.32|20217.32|20297.58|20217.58|20297.58|20217.58|20297.31|20217.31|5
1740268110000|2025-02-22 23:48:30|20296.82|20216.82|20298.3|20218.3|20298.3|20218.3|20296.82|20216.82|9
1740268120000|2025-02-22 23:48:40|20298.29|20218.29|20299.05|20219.05|20299.05|20219.05|20298.29|20218.29|8
1740268130000|2025-02-22 23:48:50|20299.15|20219.15|20301.04|20221.04|20301.04|20221.04|20299.15|20219.15|10
1740268140000|2025-02-22 23:49:00|20300.26|20220.26|20301.63|20221.63|20301.63|20221.63|20300.14|20220.14|10
1740268150000|2025-02-22 23:49:10|20302.6|20222.6|20300.07|20220.07|20302.97|20222.97|20299.89|20219.89|10
1740268160000|2025-02-22 23:49:20|20300.2|20220.2|20300.9|20220.9|20301.42|20221.42|20300.2|20220.2|10
1740268170000|2025-02-22 23:49:30|20300.92|20220.92|20299.49|20219.49|20300.92|20220.92|20299.49|20219.49|9
1740268180000|2025-02-22 23:49:40|20299.48|20219.48|20299.46|20219.46|20299.49|20219.49|20299.38|20219.38|8
1740268190000|2025-02-22 23:49:50|20299.42|20219.42|20299.75|20219.75|20299.78|20219.78|20299.35|20219.35|10
1740268200000|2025-02-22 23:50:00|20299.78|20219.78|20297.26|20217.26|20299.78|20219.78|20297.26|20217.26|10
1740268210000|2025-02-22 23:50:10|20297.15|20217.15|20292.9|20212.9|20297.15|20217.15|20292.9|20212.9|10
1740268220000|2025-02-22 23:50:20|20292.84|20212.84|20292.45|20212.45|20292.84|20212.84|20291.23|20211.23|10
1740268230000|2025-02-22 23:50:30|20292.39|20212.39|20292.1|20212.1|20292.78|20212.78|20292.1|20212.1|9
1740268240000|2025-02-22 23:50:40|20291.81|20211.81|20290.55|20210.55|20291.81|20211.81|20290.55|20210.55|10
1740268250000|2025-02-22 23:50:50|20290.39|20210.39|20290.3|20210.3|20290.47|20210.47|20290.28|20210.28|9
1740268260000|2025-02-22 23:51:00|20290.29|20210.29|20289.74|20209.74|20290.29|20210.29|20289.7|20209.7|10
1740268270000|2025-02-22 23:51:10|20289.71|20209.71|20290.22|20210.22|20291.03|20211.03|20289.71|20209.71|10
1740268280000|2025-02-22 23:51:20|20290.26|20210.26|20290.77|20210.77|20290.88|20210.88|20290.26|20210.26|9
1740268290000|2025-02-22 23:51:30|20290.81|20210.81|20290.83|20210.83|20290.95|20210.95|20289.97|20209.97|8
1740268300000|2025-02-22 23:51:40|20290.87|20210.87|20291.1|20211.1|20291.3|20211.3|20290.81|20210.81|8
1740268310000|2025-02-22 23:51:50|20291.2|20211.2|20290.32|20210.32|20291.28|20211.28|20290.32|20210.32|7
1740268320000|2025-02-22 23:52:00|20290.34|20210.34|20292.14|20212.14|20292.28|20212.28|20290.34|20210.34|10
1740268330000|2025-02-22 23:52:10|20292.24|20212.24|20293.6|20213.6|20293.6|20213.6|20291.67|20211.67|10
1740268340000|2025-02-22 23:52:20|20293.59|20213.59|20292.24|20212.24|20293.81|20213.81|20292.17|20212.17|10
1740268350000|2025-02-22 23:52:30|20292.28|20212.28|20293.55|20213.55|20293.55|20213.55|20292.28|20212.28|9
1740268360000|2025-02-22 23:52:40|20293.61|20213.61|20294.19|20214.19|20294.19|20214.19|20293.61|20213.61|10
1740268370000|2025-02-22 23:52:50|20294.25|20214.25|20294.24|20214.24|20294.77|20214.77|20294.24|20214.24|8
1740268380000|2025-02-22 23:53:00|20294.23|20214.23|20294.59|20214.59|20295.24|20215.24|20294.22|20214.22|9
1740268390000|2025-02-22 23:53:10|20294.27|20214.27|20294.44|20214.44|20294.52|20214.52|20294.17|20214.17|10
1740268400000|2025-02-22 23:53:20|20294.67|20214.67|20295.12|20215.12|20295.12|20215.12|20294.58|20214.58|10
1740268410000|2025-02-22 23:53:30|20295.39|20215.39|20297.25|20217.25|20297.25|20217.25|20295.39|20215.39|10
1740268420000|2025-02-22 23:53:40|20297.27|20217.27|20297.6|20217.6|20297.62|20217.62|20297.27|20217.27|10
1740268430000|2025-02-22 23:53:50|20297.5|20217.5|20297.71|20217.71|20297.71|20217.71|20297.5|20217.5|8
1740268440000|2025-02-22 23:54:00|20297.69|20217.69|20299.56|20219.56|20299.56|20219.56|20297.69|20217.69|9
1740268450000|2025-02-22 23:54:10|20299.54|20219.54|20302.27|20222.27|20302.27|20222.27|20299.52|20219.52|10
1740268460000|2025-02-22 23:54:20|20302.35|20222.35|20300.35|20220.35|20303.45|20223.45|20300.35|20220.35|8
1740268470000|2025-02-22 23:54:30|20299.18|20219.18|20298.52|20218.52|20299.99|20219.99|20298.52|20218.52|10
1740268480000|2025-02-22 23:54:40|20298.43|20218.43|20297.34|20217.34|20298.43|20218.43|20297.34|20217.34|10
1740268490000|2025-02-22 23:54:50|20296.81|20216.81|20297.61|20217.61|20298.45|20218.45|20296.46|20216.46|10
1740268500000|2025-02-22 23:55:00|20297.62|20217.62|20296.75|20216.75|20297.62|20217.62|20296.65|20216.65|10
1740268510000|2025-02-22 23:55:10|20296.11|20216.11|20295.59|20215.59|20297.74|20217.74|20295.15|20215.15|10
1740268520000|2025-02-22 23:55:20|20295.57|20215.57|20294.71|20214.71|20295.57|20215.57|20294.71|20214.71|9
1740268530000|2025-02-22 23:55:30|20294.6|20214.6|20293.66|20213.66|20294.73|20214.73|20293.6|20213.6|8
1740268540000|2025-02-22 23:55:40|20293.56|20213.56|20293.96|20213.96|20293.96|20213.96|20293.56|20213.56|6
1740268550000|2025-02-22 23:55:50|20294|20214|20295.51|20215.51|20295.65|20215.65|20294|20214|10
1740268560000|2025-02-22 23:56:00|20295.5|20215.5|20294.15|20214.15|20295.5|20215.5|20294.14|20214.14|9
1740268570000|2025-02-22 23:56:10|20294.17|20214.17|20295.29|20215.29|20295.29|20215.29|20294.01|20214.01|9
1740268580000|2025-02-22 23:56:20|20295.36|20215.36|20295.6|20215.6|20295.6|20215.6|20295.36|20215.36|9
1740268590000|2025-02-22 23:56:30|20295.59|20215.59|20294.49|20214.49|20296.13|20216.13|20294.49|20214.49|10
1740268600000|2025-02-22 23:56:40|20294.41|20214.41|20295.14|20215.14|20295.14|20215.14|20294.08|20214.08|10
1740268610000|2025-02-22 23:56:50|20295.22|20215.22|20295.27|20215.27|20295.42|20215.42|20295.22|20215.22|9
1740268620000|2025-02-22 23:57:00|20295.25|20215.25|20295.04|20215.04|20295.46|20215.46|20295.04|20215.04|10
1740268630000|2025-02-22 23:57:10|20295.02|20215.02|20295.77|20215.77|20295.77|20215.77|20294.99|20214.99|9
1740268640000|2025-02-22 23:57:20|20295.8|20215.8|20295.7|20215.7|20295.84|20215.84|20295.69|20215.69|10
1740268650000|2025-02-22 23:57:30|20296.67|20216.67|20296.92|20216.92|20297.47|20217.47|20296.67|20216.67|10
1740268660000|2025-02-22 23:57:40|20296.85|20216.85|20297.01|20217.01|20297.6|20217.6|20296.82|20216.82|8
1740268670000|2025-02-22 23:57:50|20297.43|20217.43|20297.54|20217.54|20298.33|20218.33|20297.43|20217.43|8
1740268680000|2025-02-22 23:58:00|20297.31|20217.31|20298.79|20218.79|20298.79|20218.79|20297.31|20217.31|8
1740268690000|2025-02-22 23:58:10|20298.88|20218.88|20299.02|20219.02|20299.16|20219.16|20298.88|20218.88|10
1740268700000|2025-02-22 23:58:20|20298.96|20218.96|20298.84|20218.84|20298.99|20218.99|20298.82|20218.82|6
1740268710000|2025-02-22 23:58:30|20298.83|20218.83|20298.82|20218.82|20298.83|20218.83|20298.75|20218.75|5
1740268720000|2025-02-22 23:58:40|20298.77|20218.77|20298.35|20218.35|20298.79|20218.79|20298.35|20218.35|8
1740268730000|2025-02-22 23:58:50|20298.32|20218.32|20298.88|20218.88|20298.95|20218.95|20298.32|20218.32|9
1740268740000|2025-02-22 23:59:00|20298.87|20218.87|20298.66|20218.66|20298.87|20218.87|20298.66|20218.66|9
1740268750000|2025-02-22 23:59:10|20298.6|20218.6|20297.18|20217.18|20298.75|20218.75|20297.18|20217.18|10
1740268760000|2025-02-22 23:59:20|20297.15|20217.15|20297.17|20217.17|20297.23|20217.23|20297.15|20217.15|9
1740268770000|2025-02-22 23:59:30|20297.19|20217.19|20297.82|20217.82|20297.82|20217.82|20297.16|20217.16|8
1740268780000|2025-02-22 23:59:40|20297.87|20217.87|20298.07|20218.07|20298.23|20218.23|20297.87|20217.87|10
1740268790000|2025-02-22 23:59:50|20298.44|20218.44|20299.12|20219.12|20299.18|20219.18|20298.2|20218.2|10
1740268800000|2025-02-23 00:00:00|20299.38|20219.38|20300.45|20220.45|20300.45|20220.45|20299.13|20219.13|9
1740268810000|2025-02-23 00:00:10|20300.71|20220.71|20302.98|20222.98|20303.56|20223.56|20300.71|20220.71|10
1740268820000|2025-02-23 00:00:20|20302.76|20222.76|20300.46|20220.46|20303.19|20223.19|20300.46|20220.46|10
1740268830000|2025-02-23 00:00:30|20300.5|20220.5|20300.22|20220.22|20300.54|20220.54|20299.78|20219.78|10
1740268840000|2025-02-23 00:00:40|20300.08|20220.08|20299.83|20219.83|20300.08|20220.08|20299.5|20219.5|9
1740268850000|2025-02-23 00:00:50|20299.81|20219.81|20299.95|20219.95|20300.41|20220.41|20299.8|20219.8|10
1740268860000|2025-02-23 00:01:00|20299.83|20219.83|20300.16|20220.16|20300.23|20220.23|20299.83|20219.83|9
1740268870000|2025-02-23 00:01:10|20300.18|20220.18|20303.24|20223.24|20303.24|20223.24|20300.18|20220.18|10
1740268880000|2025-02-23 00:01:20|20302.06|20222.06|20300.9|20220.9|20302.06|20222.06|20300.41|20220.41|9
1740268890000|2025-02-23 00:01:30|20300.97|20220.97|20299.34|20219.34|20300.97|20220.97|20299.34|20219.34|10
1740268900000|2025-02-23 00:01:40|20299.49|20219.49|20299.2|20219.2|20300.16|20220.16|20299.18|20219.18|10
1740268910000|2025-02-23 00:01:50|20297.12|20217.12|20297.72|20217.72|20297.72|20217.72|20297.12|20217.12|9
1740268920000|2025-02-23 00:02:00|20297.75|20217.75|20298.74|20218.74|20298.74|20218.74|20297.75|20217.75|10
1740268930000|2025-02-23 00:02:10|20298.59|20218.59|20298.2|20218.2|20298.59|20218.59|20298.17|20218.17|10
1740268940000|2025-02-23 00:02:20|20298.12|20218.12|20298.11|20218.11|20298.12|20218.12|20298.04|20218.04|10
1740268950000|2025-02-23 00:02:30|20298.08|20218.08|20297.39|20217.39|20298.08|20218.08|20297.39|20217.39|9
1740268960000|2025-02-23 00:02:40|20297.32|20217.32|20297.48|20217.48|20297.48|20217.48|20297.09|20217.09|10
1740268970000|2025-02-23 00:02:50|20297.7|20217.7|20298.93|20218.93|20298.93|20218.93|20297.7|20217.7|9
1740268980000|2025-02-23 00:03:00|20298.81|20218.81|20297.76|20217.76|20298.81|20218.81|20297.76|20217.76|10
1740268990000|2025-02-23 00:03:10|20297.38|20217.38|20297.2|20217.2|20297.63|20217.63|20297.2|20217.2|10
1740269000000|2025-02-23 00:03:20|20297.24|20217.24|20299|20219|20299|20219|20297.2|20217.2|10
1740269010000|2025-02-23 00:03:30|20298.98|20218.98|20301.51|20221.51|20301.51|20221.51|20298.87|20218.87|9
1740269020000|2025-02-23 00:03:40|20303.01|20223.01|20303.92|20223.92|20303.92|20223.92|20303.01|20223.01|10
1740269030000|2025-02-23 00:03:50|20303.64|20223.64|20303.8|20223.8|20303.8|20223.8|20303.05|20223.05|9
1740269040000|2025-02-23 00:04:00|20303.81|20223.81|20303.67|20223.67|20303.81|20223.81|20303.62|20223.62|6
1740269050000|2025-02-23 00:04:10|20304.12|20224.12|20304.27|20224.27|20304.63|20224.63|20304.01|20224.01|10
1740269060000|2025-02-23 00:04:20|20304.25|20224.25|20303.79|20223.79|20304.25|20224.25|20303.79|20223.79|10
1740269070000|2025-02-23 00:04:30|20304.3|20224.3|20304.62|20224.62|20305.3|20225.3|20304.3|20224.3|7
1740269080000|2025-02-23 00:04:40|20304.51|20224.51|20303.25|20223.25|20304.67|20224.67|20303.25|20223.25|9
1740269090000|2025-02-23 00:04:50|20303.34|20223.34|20302.56|20222.56|20303.42|20223.42|20302.4|20222.4|8
1740269100000|2025-02-23 00:05:00|20302.76|20222.76|20302.28|20222.28|20303.04|20223.04|20302.28|20222.28|10
1740269110000|2025-02-23 00:05:10|20302.26|20222.26|20300.21|20220.21|20302.34|20222.34|20300.21|20220.21|8
1740269120000|2025-02-23 00:05:20|20300.19|20220.19|20299.95|20219.95|20300.19|20220.19|20299.74|20219.74|10
1740269130000|2025-02-23 00:05:30|20300.11|20220.11|20300.69|20220.69|20300.71|20220.71|20300.08|20220.08|10
1740269140000|2025-02-23 00:05:40|20300.73|20220.73|20300.52|20220.52|20301.33|20221.33|20300.52|20220.52|9
1740269150000|2025-02-23 00:05:50|20300.51|20220.51|20299.8|20219.8|20300.51|20220.51|20299.8|20219.8|9
1740269160000|2025-02-23 00:06:00|20299.76|20219.76|20298.49|20218.49|20299.82|20219.82|20298.49|20218.49|9
1740269170000|2025-02-23 00:06:10|20298.44|20218.44|20297.52|20217.52|20298.44|20218.44|20297.41|20217.41|10
1740269180000|2025-02-23 00:06:20|20297.14|20217.14|20298.41|20218.41|20298.41|20218.41|20297.12|20217.12|9
1740269190000|2025-02-23 00:06:30|20298.4|20218.4|20292.77|20212.77|20298.45|20218.45|20292.77|20212.77|7
1740269200000|2025-02-23 00:06:40|20292.64|20212.64|20284.86|20204.86|20292.64|20212.64|20283.83|20203.83|10
1740269210000|2025-02-23 00:06:50|20285.04|20205.04|20286.41|20206.41|20286.44|20206.44|20285.04|20205.04|10
1740269220000|2025-02-23 00:07:00|20286.32|20206.32|20285.87|20205.87|20286.65|20206.65|20285.78|20205.78|10
1740269230000|2025-02-23 00:07:10|20285.8|20205.8|20284.89|20204.89|20285.85|20205.85|20284.89|20204.89|10
1740269240000|2025-02-23 00:07:20|20284.79|20204.79|20286.28|20206.28|20286.28|20206.28|20284.79|20204.79|10
1740269250000|2025-02-23 00:07:30|20286.36|20206.36|20287.5|20207.5|20287.5|20207.5|20286.36|20206.36|10
1740269260000|2025-02-23 00:07:40|20287.75|20207.75|20289.03|20209.03|20289.04|20209.04|20287.75|20207.75|9
1740269270000|2025-02-23 00:07:50|20289.05|20209.05|20290.25|20210.25|20290.25|20210.25|20289.02|20209.02|8
1740269280000|2025-02-23 00:08:00|20290.29|20210.29|20291.97|20211.97|20292.64|20212.64|20290.29|20210.29|9
1740269290000|2025-02-23 00:08:10|20291.3|20211.3|20292.19|20212.19|20292.25|20212.25|20291.3|20211.3|10
1740269300000|2025-02-23 00:08:20|20292.11|20212.11|20292.68|20212.68|20292.9|20212.9|20292.11|20212.11|10
1740269310000|2025-02-23 00:08:30|20293.13|20213.13|20293.71|20213.71|20293.72|20213.72|20293.07|20213.07|10
1740269320000|2025-02-23 00:08:40|20293.56|20213.56|20293.06|20213.06|20293.62|20213.62|20292.96|20212.96|8
1740269330000|2025-02-23 00:08:50|20293.16|20213.16|20291.8|20211.8|20293.37|20213.37|20291.8|20211.8|10
1740269340000|2025-02-23 00:09:00|20291.57|20211.57|20290.13|20210.13|20291.57|20211.57|20290.13|20210.13|10
1740269350000|2025-02-23 00:09:10|20290.04|20210.04|20287.75|20207.75|20290.04|20210.04|20287.75|20207.75|9
1740269360000|2025-02-23 00:09:20|20287.86|20207.86|20286.04|20206.04|20287.91|20207.91|20286.04|20206.04|9
1740269370000|2025-02-23 00:09:30|20285.72|20205.72|20284.9|20204.9|20285.93|20205.93|20284.75|20204.75|10
1740269380000|2025-02-23 00:09:40|20284.92|20204.92|20284.17|20204.17|20284.92|20204.92|20284.04|20204.04|9
1740269390000|2025-02-23 00:09:50|20284.07|20204.07|20281.69|20201.69|20284.07|20204.07|20281.69|20201.69|10
1740269400000|2025-02-23 00:10:00|20281.57|20201.57|20281.35|20201.35|20281.57|20201.57|20280.99|20200.99|10
1740269410000|2025-02-23 00:10:10|20282.02|20202.02|20282.93|20202.93|20282.93|20202.93|20282.02|20202.02|9
1740269420000|2025-02-23 00:10:20|20282.95|20202.95|20283.22|20203.22|20283.22|20203.22|20282.36|20202.36|10
1740269430000|2025-02-23 00:10:30|20283.35|20203.35|20285.56|20205.56|20285.56|20205.56|20283.35|20203.35|10
1740269440000|2025-02-23 00:10:40|20285.55|20205.55|20284.87|20204.87|20285.57|20205.57|20284.68|20204.68|7
1740269450000|2025-02-23 00:10:50|20284.81|20204.81|20284.67|20204.67|20284.81|20204.81|20284.48|20204.48|9
1740269460000|2025-02-23 00:11:00|20284.65|20204.65|20283.78|20203.78|20284.65|20204.65|20283.78|20203.78|9
1740269470000|2025-02-23 00:11:10|20283.71|20203.71|20283.19|20203.19|20283.76|20203.76|20282.69|20202.69|10
1740269480000|2025-02-23 00:11:20|20283.3|20203.3|20283.82|20203.82|20284.17|20204.17|20283.3|20203.3|10
1740269490000|2025-02-23 00:11:30|20283.84|20203.84|20283.58|20203.58|20283.84|20203.84|20283.21|20203.21|10
1740269500000|2025-02-23 00:11:40|20283.71|20203.71|20282.91|20202.91|20283.87|20203.87|20282.91|20202.91|9
1740269510000|2025-02-23 00:11:50|20283.04|20203.04|20282.03|20202.03|20283.04|20203.04|20282.03|20202.03|10
1740269520000|2025-02-23 00:12:00|20281.39|20201.39|20276.47|20196.47|20281.39|20201.39|20276.4|20196.4|9
1740269530000|2025-02-23 00:12:10|20276.75|20196.75|20278.2|20198.2|20278.2|20198.2|20276.75|20196.75|10
1740269540000|2025-02-23 00:12:20|20278.38|20198.38|20278.94|20198.94|20278.94|20198.94|20278.14|20198.14|9
1740269550000|2025-02-23 00:12:30|20278.9|20198.9|20280.17|20200.17|20280.17|20200.17|20278.9|20198.9|9
1740269560000|2025-02-23 00:12:40|20280.49|20200.49|20280.89|20200.89|20280.89|20200.89|20280.42|20200.42|10
1740269570000|2025-02-23 00:12:50|20281.03|20201.03|20281.31|20201.31|20281.87|20201.87|20281.03|20201.03|8
1740269580000|2025-02-23 00:13:00|20281.48|20201.48|20279.8|20199.8|20281.49|20201.49|20279.8|20199.8|9
1740269590000|2025-02-23 00:13:10|20279.82|20199.82|20278.48|20198.48|20280.08|20200.08|20278.41|20198.41|10
1740269600000|2025-02-23 00:13:20|20278.49|20198.49|20280.59|20200.59|20280.59|20200.59|20278.49|20198.49|9
1740269610000|2025-02-23 00:13:30|20280.81|20200.81|20281.61|20201.61|20281.61|20201.61|20280.34|20200.34|8
1740269620000|2025-02-23 00:13:40|20281.7|20201.7|20281.68|20201.68|20282.02|20202.02|20281.68|20201.68|9
1740269630000|2025-02-23 00:13:50|20281.58|20201.58|20281.36|20201.36|20281.61|20201.61|20281.36|20201.36|7
1740269640000|2025-02-23 00:14:00|20280.39|20200.39|20279.39|20199.39|20280.39|20200.39|20279.39|20199.39|7
1740269650000|2025-02-23 00:14:10|20278.35|20198.35|20278.6|20198.6|20278.6|20198.6|20277.82|20197.82|10
1740269660000|2025-02-23 00:14:20|20279.39|20199.39|20280.19|20200.19|20280.19|20200.19|20279.39|20199.39|9
1740269670000|2025-02-23 00:14:30|20280.3|20200.3|20280.98|20200.98|20280.98|20200.98|20280.2|20200.2|9
1740269680000|2025-02-23 00:14:40|20280.96|20200.96|20280.18|20200.18|20280.99|20200.99|20280.15|20200.15|9
1740269690000|2025-02-23 00:14:50|20280.19|20200.19|20281.34|20201.34|20281.41|20201.41|20280.19|20200.19|9
1740269700000|2025-02-23 00:15:00|20281.37|20201.37|20277.98|20197.98|20281.37|20201.37|20277.98|20197.98|10
1740269710000|2025-02-23 00:15:10|20278.08|20198.08|20279.31|20199.31|20279.31|20199.31|20278.08|20198.08|10
1740269720000|2025-02-23 00:15:20|20279.53|20199.53|20279.65|20199.65|20279.79|20199.79|20279.53|20199.53|10
1740269730000|2025-02-23 00:15:30|20279.36|20199.36|20279.49|20199.49|20279.9|20199.9|20279.36|20199.36|10
1740269740000|2025-02-23 00:15:40|20279.5|20199.5|20280.37|20200.37|20280.37|20200.37|20279.5|20199.5|6
1740269750000|2025-02-23 00:15:50|20280.42|20200.42|20283.25|20203.25|20283.25|20203.25|20280.42|20200.42|8
1740269760000|2025-02-23 00:16:00|20283.01|20203.01|20284.97|20204.97|20284.97|20204.97|20283.01|20203.01|10
1740269770000|2025-02-23 00:16:10|20285.05|20205.05|20286.24|20206.24|20286.24|20206.24|20285.05|20205.05|9
1740269780000|2025-02-23 00:16:20|20286.22|20206.22|20287.4|20207.4|20287.41|20207.41|20286.18|20206.18|8
1740269790000|2025-02-23 00:16:30|20287.41|20207.41|20287.18|20207.18|20287.93|20207.93|20287.18|20207.18|10
1740269800000|2025-02-23 00:16:40|20287.17|20207.17|20289.29|20209.29|20289.35|20209.35|20287.17|20207.17|9
1740269810000|2025-02-23 00:16:50|20289.46|20209.46|20291.57|20211.57|20291.58|20211.58|20289.46|20209.46|10
1740269820000|2025-02-23 00:17:00|20293.59|20213.59|20295.37|20215.37|20295.61|20215.61|20293.59|20213.59|10
1740269830000|2025-02-23 00:17:10|20295.35|20215.35|20293.61|20213.61|20295.35|20215.35|20293.61|20213.61|9
1740269840000|2025-02-23 00:17:20|20293.57|20213.57|20291.47|20211.47|20293.57|20213.57|20291.47|20211.47|9
1740269850000|2025-02-23 00:17:30|20291.37|20211.37|20291.19|20211.19|20291.4|20211.4|20291.18|20211.18|10
1740269860000|2025-02-23 00:17:40|20291.18|20211.18|20290.81|20210.81|20291.19|20211.19|20290.81|20210.81|8
1740269870000|2025-02-23 00:17:50|20290.79|20210.79|20291.75|20211.75|20291.79|20211.79|20290.48|20210.48|10
1740269880000|2025-02-23 00:18:00|20291.8|20211.8|20291.91|20211.91|20291.91|20211.91|20291.23|20211.23|8
1740269890000|2025-02-23 00:18:10|20292.05|20212.05|20291.05|20211.05|20292.11|20212.11|20291.02|20211.02|9
1740269900000|2025-02-23 00:18:20|20291.08|20211.08|20289.26|20209.26|20291.1|20211.1|20289.26|20209.26|10
1740269910000|2025-02-23 00:18:30|20289.28|20209.28|20288.9|20208.9|20289.68|20209.68|20288.9|20208.9|10
1740269920000|2025-02-23 00:18:40|20288.8|20208.8|20289.08|20209.08|20289.51|20209.51|20288.8|20208.8|9
1740269930000|2025-02-23 00:18:50|20289.11|20209.11|20289.8|20209.8|20290.25|20210.25|20288.81|20208.81|10
1740269940000|2025-02-23 00:19:00|20289.77|20209.77|20287.14|20207.14|20289.93|20209.93|20287.03|20207.03|10
1740269950000|2025-02-23 00:19:10|20287.25|20207.25|20286.98|20206.98|20287.45|20207.45|20286.56|20206.56|10
1740269960000|2025-02-23 00:19:20|20286.96|20206.96|20287.7|20207.7|20287.7|20207.7|20286.82|20206.82|9
1740269970000|2025-02-23 00:19:30|20287.87|20207.87|20289.21|20209.21|20289.21|20209.21|20287.87|20207.87|9
1740269980000|2025-02-23 00:19:40|20289.11|20209.11|20288.42|20208.42|20289.12|20209.12|20288.42|20208.42|10
1740269990000|2025-02-23 00:19:50|20288.45|20208.45|20288.24|20208.24|20288.45|20208.45|20288.24|20208.24|9
1740270000000|2025-02-23 00:20:00|20288.25|20208.25|20288.11|20208.11|20288.25|20208.25|20287.94|20207.94|9
1740270010000|2025-02-23 00:20:10|20287.91|20207.91|20287.15|20207.15|20287.91|20207.91|20287.09|20207.09|10
1740270020000|2025-02-23 00:20:20|20286.84|20206.84|20285.89|20205.89|20286.84|20206.84|20285.89|20205.89|9
1740270030000|2025-02-23 00:20:30|20285.91|20205.91|20286.1|20206.1|20286.1|20206.1|20285.38|20205.38|10
1740270040000|2025-02-23 00:20:40|20286.4|20206.4|20286.15|20206.15|20286.4|20206.4|20285.81|20205.81|10
1740270050000|2025-02-23 00:20:50|20286.19|20206.19|20288.46|20208.46|20288.46|20208.46|20286.19|20206.19|10
1740270060000|2025-02-23 00:21:00|20288.39|20208.39|20288.58|20208.58|20288.86|20208.86|20288.39|20208.39|8
1740270070000|2025-02-23 00:21:10|20288.59|20208.59|20288.99|20208.99|20289.31|20209.31|20288.59|20208.59|10
1740270080000|2025-02-23 00:21:20|20288.97|20208.97|20288.94|20208.94|20288.98|20208.98|20288.93|20208.93|6
1740270090000|2025-02-23 00:21:30|20288.93|20208.93|20286.73|20206.73|20288.93|20208.93|20286.73|20206.73|10
1740270100000|2025-02-23 00:21:40|20286.75|20206.75|20286.46|20206.46|20286.84|20206.84|20286.31|20206.31|8
1740270110000|2025-02-23 00:21:50|20286.54|20206.54|20288.64|20208.64|20288.64|20208.64|20286.54|20206.54|10
1740270120000|2025-02-23 00:22:00|20287.82|20207.82|20289.33|20209.33|20289.33|20209.33|20287.78|20207.78|9
1740270130000|2025-02-23 00:22:10|20289.74|20209.74|20290.19|20210.19|20290.29|20210.29|20289.74|20209.74|10
1740270140000|2025-02-23 00:22:20|20290.24|20210.24|20291.49|20211.49|20291.49|20211.49|20290.24|20210.24|7
1740270150000|2025-02-23 00:22:30|20291.38|20211.38|20292.23|20212.23|20292.32|20212.32|20291.38|20211.38|9
1740270160000|2025-02-23 00:22:40|20292.16|20212.16|20293.21|20213.21|20293.21|20213.21|20291.93|20211.93|8
1740270170000|2025-02-23 00:22:50|20294.15|20214.15|20295.38|20215.38|20295.38|20215.38|20294.15|20214.15|10
1740270180000|2025-02-23 00:23:00|20295.91|20215.91|20295.76|20215.76|20296.28|20216.28|20295.76|20215.76|8
1740270190000|2025-02-23 00:23:10|20295.46|20215.46|20295.39|20215.39|20295.53|20215.53|20295.35|20215.35|7
1740270200000|2025-02-23 00:23:20|20295.56|20215.56|20296.57|20216.57|20296.59|20216.59|20295.56|20215.56|9
1740270210000|2025-02-23 00:23:30|20297.02|20217.02|20297.24|20217.24|20297.24|20217.24|20297.02|20217.02|9
1740270220000|2025-02-23 00:23:40|20297.32|20217.32|20297.97|20217.97|20297.98|20217.98|20297.32|20217.32|7
1740270230000|2025-02-23 00:23:50|20297.95|20217.95|20297.86|20217.86|20298.22|20218.22|20297.86|20217.86|5
1740270240000|2025-02-23 00:24:00|20297.64|20217.64|20298.18|20218.18|20298.18|20218.18|20296.87|20216.87|10
1740270250000|2025-02-23 00:24:10|20298.26|20218.26|20300.56|20220.56|20300.56|20220.56|20297.98|20217.98|10
1740270260000|2025-02-23 00:24:20|20300.52|20220.52|20298.12|20218.12|20300.52|20220.52|20297.97|20217.97|9
1740270270000|2025-02-23 00:24:30|20297.63|20217.63|20293.13|20213.13|20297.63|20217.63|20293.13|20213.13|10
1740270280000|2025-02-23 00:24:40|20292.65|20212.65|20291.83|20211.83|20292.65|20212.65|20291.83|20211.83|10
1740270290000|2025-02-23 00:24:50|20291.77|20211.77|20291.55|20211.55|20291.79|20211.79|20291.13|20211.13|10
1740270300000|2025-02-23 00:25:00|20291.19|20211.19|20288.79|20208.79|20291.19|20211.19|20288.79|20208.79|10
1740270310000|2025-02-23 00:25:10|20288.77|20208.77|20288.48|20208.48|20288.88|20208.88|20288.48|20208.48|9
1740270320000|2025-02-23 00:25:20|20288.41|20208.41|20288.26|20208.26|20288.42|20208.42|20288.26|20208.26|8
1740270330000|2025-02-23 00:25:30|20288.51|20208.51|20288.73|20208.73|20288.77|20208.77|20288.51|20208.51|8
1740270340000|2025-02-23 00:25:40|20288.74|20208.74|20285.87|20205.87|20288.74|20208.74|20285.72|20205.72|9
1740270350000|2025-02-23 00:25:50|20285.89|20205.89|20286.75|20206.75|20286.75|20206.75|20285.84|20205.84|7
1740270360000|2025-02-23 00:26:00|20286.9|20206.9|20287.6|20207.6|20287.6|20207.6|20286.71|20206.71|10
1740270370000|2025-02-23 00:26:10|20288.6|20208.6|20289.79|20209.79|20290.29|20210.29|20288.37|20208.37|10
1740270380000|2025-02-23 00:26:20|20289.84|20209.84|20291.25|20211.25|20291.25|20211.25|20289.84|20209.84|9
1740270390000|2025-02-23 00:26:30|20291.21|20211.21|20290.1|20210.1|20291.21|20211.21|20290.09|20210.09|9
1740270400000|2025-02-23 00:26:40|20290.12|20210.12|20291.19|20211.19|20291.19|20211.19|20290.1|20210.1|10
1740270410000|2025-02-23 00:26:50|20291.44|20211.44|20291.59|20211.59|20292.24|20212.24|20291.23|20211.23|10
1740270420000|2025-02-23 00:27:00|20291.49|20211.49|20291.31|20211.31|20291.49|20211.49|20291.24|20211.24|9
1740270430000|2025-02-23 00:27:10|20291.13|20211.13|20290.57|20210.57|20291.23|20211.23|20290.57|20210.57|9
1740270440000|2025-02-23 00:27:20|20290.58|20210.58|20290.27|20210.27|20290.72|20210.72|20290.26|20210.26|10
1740270450000|2025-02-23 00:27:30|20290.37|20210.37|20290.71|20210.71|20290.71|20210.71|20290.37|20210.37|8
1740270460000|2025-02-23 00:27:40|20290.75|20210.75|20291.9|20211.9|20291.9|20211.9|20290.75|20210.75|9
1740270470000|2025-02-23 00:27:50|20291.97|20211.97|20292.01|20212.01|20292.07|20212.07|20291.75|20211.75|10
1740270480000|2025-02-23 00:28:00|20291.99|20211.99|20295.88|20215.88|20296.11|20216.11|20291.99|20211.99|10
1740270490000|2025-02-23 00:28:10|20296.1|20216.1|20297.01|20217.01|20297.01|20217.01|20296.1|20216.1|10
1740270500000|2025-02-23 00:28:20|20297.04|20217.04|20297.14|20217.14|20297.14|20217.14|20297.04|20217.04|8
1740270510000|2025-02-23 00:28:30|20297.24|20217.24|20297.13|20217.13|20298.31|20218.31|20297.13|20217.13|8
1740270520000|2025-02-23 00:28:40|20296.63|20216.63|20295.96|20215.96|20296.63|20216.63|20295.96|20215.96|10
1740270530000|2025-02-23 00:28:50|20295.76|20215.76|20294.8|20214.8|20295.76|20215.76|20294.37|20214.37|8
1740270540000|2025-02-23 00:29:00|20294.79|20214.79|20293.16|20213.16|20294.79|20214.79|20293.03|20213.03|10
1740270550000|2025-02-23 00:29:10|20293.19|20213.19|20293.81|20213.81|20293.81|20213.81|20293.19|20213.19|7
1740270560000|2025-02-23 00:29:20|20293.82|20213.82|20294.88|20214.88|20294.88|20214.88|20293.82|20213.82|9
1740270570000|2025-02-23 00:29:30|20294.85|20214.85|20294.81|20214.81|20295|20215|20294.65|20214.65|8
1740270580000|2025-02-23 00:29:40|20294.83|20214.83|20294.82|20214.82|20294.83|20214.83|20294.82|20214.82|2
1740270590000|2025-02-23 00:29:50|20294.85|20214.85|20296.93|20216.93|20296.93|20216.93|20294.84|20214.84|10
1740270600000|2025-02-23 00:30:00|20296.85|20216.85|20295.53|20215.53|20296.85|20216.85|20295.53|20215.53|7
1740270610000|2025-02-23 00:30:10|20295.62|20215.62|20297.01|20217.01|20297.01|20217.01|20295.62|20215.62|8
1740270620000|2025-02-23 00:30:20|20296.85|20216.85|20296.32|20216.32|20296.85|20216.85|20296.06|20216.06|9
1740270630000|2025-02-23 00:30:30|20296.9|20216.9|20297.19|20217.19|20297.68|20217.68|20296.9|20216.9|9
1740270640000|2025-02-23 00:30:40|20297.5|20217.5|20296.4|20216.4|20297.5|20217.5|20296.4|20216.4|9
1740270650000|2025-02-23 00:30:50|20295.89|20215.89|20293.38|20213.38|20295.89|20215.89|20293.38|20213.38|10
1740270660000|2025-02-23 00:31:00|20292.64|20212.64|20290.81|20210.81|20292.64|20212.64|20290.81|20210.81|10
1740270670000|2025-02-23 00:31:10|20290.71|20210.71|20288.1|20208.1|20290.71|20210.71|20287.74|20207.74|10
1740270680000|2025-02-23 00:31:20|20288.06|20208.06|20287.79|20207.79|20288.1|20208.1|20287.75|20207.75|8
1740270690000|2025-02-23 00:31:30|20287.78|20207.78|20288.19|20208.19|20289.16|20209.16|20287.78|20207.78|9
1740270700000|2025-02-23 00:31:40|20288.1|20208.1|20288.08|20208.08|20288.56|20208.56|20287.76|20207.76|10
1740270710000|2025-02-23 00:31:50|20288.63|20208.63|20290.28|20210.28|20290.29|20210.29|20288.63|20208.63|10
1740270720000|2025-02-23 00:32:00|20290.48|20210.48|20290.93|20210.93|20290.94|20210.94|20290.44|20210.44|10
1740270730000|2025-02-23 00:32:10|20290.84|20210.84|20292.23|20212.23|20292.23|20212.23|20290.84|20210.84|7
1740270740000|2025-02-23 00:32:20|20292.59|20212.59|20292.19|20212.19|20292.59|20212.59|20291.88|20211.88|9
1740270750000|2025-02-23 00:32:30|20292.13|20212.13|20291.97|20211.97|20292.16|20212.16|20291.97|20211.97|9
1740270760000|2025-02-23 00:32:40|20292.2|20212.2|20294.84|20214.84|20294.95|20214.95|20292.2|20212.2|10
1740270770000|2025-02-23 00:32:50|20294.88|20214.88|20294.99|20214.99|20295|20215|20294.46|20214.46|9
1740270780000|2025-02-23 00:33:00|20295.44|20215.44|20295.09|20215.09|20295.54|20215.54|20295.09|20215.09|9
1740270790000|2025-02-23 00:33:10|20295.06|20215.06|20294.94|20214.94|20295.06|20215.06|20294.71|20214.71|7
1740270800000|2025-02-23 00:33:20|20294.95|20214.95|20294.98|20214.98|20295.23|20215.23|20294.75|20214.75|9
1740270810000|2025-02-23 00:33:30|20295.51|20215.51|20300.29|20220.29|20300.31|20220.31|20295.51|20215.51|10
1740270820000|2025-02-23 00:33:40|20300.12|20220.12|20298.98|20218.98|20300.15|20220.15|20298.98|20218.98|8
1740270830000|2025-02-23 00:33:50|20298.96|20218.96|20300.79|20220.79|20302.12|20222.12|20298.96|20218.96|10
1740270840000|2025-02-23 00:34:00|20300.73|20220.73|20301.14|20221.14|20301.21|20221.21|20300.71|20220.71|10
1740270850000|2025-02-23 00:34:10|20300.99|20220.99|20301.93|20221.93|20301.93|20221.93|20300.98|20220.98|10
1740270860000|2025-02-23 00:34:20|20301.79|20221.79|20300.6|20220.6|20301.79|20221.79|20300.15|20220.15|9
1740270870000|2025-02-23 00:34:30|20300.64|20220.64|20301.27|20221.27|20301.44|20221.44|20300.62|20220.62|10
1740270880000|2025-02-23 00:34:40|20301.24|20221.24|20302.28|20222.28|20302.28|20222.28|20301.24|20221.24|7
1740270890000|2025-02-23 00:34:50|20302.29|20222.29|20302.36|20222.36|20302.73|20222.73|20302.29|20222.29|7
1740270900000|2025-02-23 00:35:00|20302.37|20222.37|20302.27|20222.27|20303.55|20223.55|20302.27|20222.27|9
1740270910000|2025-02-23 00:35:10|20301.93|20221.93|20301.21|20221.21|20301.93|20221.93|20301.21|20221.21|9
1740270920000|2025-02-23 00:35:20|20301.14|20221.14|20297.51|20217.51|20301.14|20221.14|20297.51|20217.51|10
1740270930000|2025-02-23 00:35:30|20297.57|20217.57|20297.33|20217.33|20297.57|20217.57|20297.25|20217.25|9
1740270940000|2025-02-23 00:35:40|20297.34|20217.34|20297.82|20217.82|20297.82|20217.82|20297.3|20217.3|8
1740270950000|2025-02-23 00:35:50|20297.75|20217.75|20298.12|20218.12|20298.12|20218.12|20297.39|20217.39|8
1740270960000|2025-02-23 00:36:00|20298.02|20218.02|20295.66|20215.66|20298.02|20218.02|20295.66|20215.66|9
1740270970000|2025-02-23 00:36:10|20295.58|20215.58|20295.1|20215.1|20295.58|20215.58|20295.1|20215.1|9
1740270980000|2025-02-23 00:36:20|20295.01|20215.01|20294.06|20214.06|20296|20216|20294.01|20214.01|10
1740270990000|2025-02-23 00:36:30|20294.01|20214.01|20293.54|20213.54|20294.23|20214.23|20293.47|20213.47|9
1740271000000|2025-02-23 00:36:40|20293.5|20213.5|20292.28|20212.28|20293.65|20213.65|20292.28|20212.28|9
1740271010000|2025-02-23 00:36:50|20292.31|20212.31|20292.8|20212.8|20292.8|20212.8|20291.91|20211.91|9
1740271020000|2025-02-23 00:37:00|20292.94|20212.94|20293.55|20213.55|20293.55|20213.55|20292.94|20212.94|7
1740271030000|2025-02-23 00:37:10|20293.59|20213.59|20291.91|20211.91|20293.6|20213.6|20291.91|20211.91|10
1740271040000|2025-02-23 00:37:20|20291.88|20211.88|20293.68|20213.68|20293.68|20213.68|20291.88|20211.88|10
1740271050000|2025-02-23 00:37:30|20293.71|20213.71|20293.81|20213.81|20293.89|20213.89|20293.67|20213.67|10
1740271060000|2025-02-23 00:37:40|20293.78|20213.78|20293.17|20213.17|20294.03|20214.03|20293.17|20213.17|8
1740271070000|2025-02-23 00:37:50|20293.1|20213.1|20292.51|20212.51|20293.41|20213.41|20292.51|20212.51|9
1740271080000|2025-02-23 00:38:00|20291.06|20211.06|20291.85|20211.85|20291.85|20211.85|20290.42|20210.42|10
1740271090000|2025-02-23 00:38:10|20292.12|20212.12|20292.67|20212.67|20292.79|20212.79|20292.12|20212.12|10
1740271100000|2025-02-23 00:38:20|20292.71|20212.71|20293.32|20213.32|20293.32|20213.32|20292.71|20212.71|9
1740271110000|2025-02-23 00:38:30|20292.94|20212.94|20291.85|20211.85|20293.79|20213.79|20291.85|20211.85|10
1740271120000|2025-02-23 00:38:40|20289.96|20209.96|20289.63|20209.63|20289.96|20209.96|20289.36|20209.36|9
1740271130000|2025-02-23 00:38:50|20289.49|20209.49|20287.91|20207.91|20289.49|20209.49|20287.72|20207.72|9
1740271140000|2025-02-23 00:39:00|20288.07|20208.07|20288.28|20208.28|20288.34|20208.34|20287.68|20207.68|9
1740271150000|2025-02-23 00:39:10|20288.3|20208.3|20287.88|20207.88|20288.3|20208.3|20287.88|20207.88|9
1740271160000|2025-02-23 00:39:20|20287.62|20207.62|20287.18|20207.18|20287.76|20207.76|20287.04|20207.04|10
1740271170000|2025-02-23 00:39:30|20287.12|20207.12|20286.87|20206.87|20287.22|20207.22|20286.83|20206.83|9
1740271180000|2025-02-23 00:39:40|20286.86|20206.86|20286.48|20206.48|20287.08|20207.08|20286.46|20206.46|8
1740271190000|2025-02-23 00:39:50|20286.64|20206.64|20285.4|20205.4|20286.64|20206.64|20285.4|20205.4|7
1740271200000|2025-02-23 00:40:00|20285.61|20205.61|20286.4|20206.4|20286.4|20206.4|20284.5|20204.5|8
1740271210000|2025-02-23 00:40:10|20286.24|20206.24|20285.71|20205.71|20286.27|20206.27|20285.71|20205.71|8
1740271220000|2025-02-23 00:40:20|20285.61|20205.61|20284.63|20204.63|20285.91|20205.91|20284.63|20204.63|9
1740271230000|2025-02-23 00:40:30|20284.53|20204.53|20285|20205|20285|20205|20284.3|20204.3|9
1740271240000|2025-02-23 00:40:40|20284.97|20204.97|20285.29|20205.29|20285.72|20205.72|20284.97|20204.97|8
1740271250000|2025-02-23 00:40:50|20285.5|20205.5|20286.97|20206.97|20286.99|20206.99|20285.39|20205.39|10
1740271260000|2025-02-23 00:41:00|20286.98|20206.98|20287.31|20207.31|20288.03|20208.03|20286.98|20206.98|10
1740271270000|2025-02-23 00:41:10|20287.27|20207.27|20287.17|20207.17|20287.27|20207.27|20286.59|20206.59|9
1740271280000|2025-02-23 00:41:20|20287.15|20207.15|20282.28|20202.28|20287.15|20207.15|20282.28|20202.28|10
1740271290000|2025-02-23 00:41:30|20282.08|20202.08|20280.55|20200.55|20282.08|20202.08|20280.55|20200.55|7
1740271300000|2025-02-23 00:41:40|20280.54|20200.54|20283.01|20203.01|20283.01|20203.01|20279.72|20199.72|10
1740271310000|2025-02-23 00:41:50|20283.32|20203.32|20282.84|20202.84|20283.62|20203.62|20282.79|20202.79|9
1740271320000|2025-02-23 00:42:00|20282.82|20202.82|20283.53|20203.53|20283.53|20203.53|20282.77|20202.77|10
1740271330000|2025-02-23 00:42:10|20283.62|20203.62|20283.15|20203.15|20283.67|20203.67|20282.93|20202.93|10
1740271340000|2025-02-23 00:42:20|20283.12|20203.12|20283.77|20203.77|20283.81|20203.81|20283.12|20203.12|8
1740271350000|2025-02-23 00:42:30|20283.99|20203.99|20284.84|20204.84|20284.85|20204.85|20283.99|20203.99|10
1740271360000|2025-02-23 00:42:40|20284.82|20204.82|20283.29|20203.29|20284.82|20204.82|20283.29|20203.29|10
1740271370000|2025-02-23 00:42:50|20283.28|20203.28|20283.44|20203.44|20283.68|20203.68|20283.2|20203.2|9
1740271380000|2025-02-23 00:43:00|20283.58|20203.58|20283.78|20203.78|20283.93|20203.93|20283.27|20203.27|10
1740271390000|2025-02-23 00:43:10|20283.74|20203.74|20284.13|20204.13|20284.34|20204.34|20283.74|20203.74|8
1740271400000|2025-02-23 00:43:20|20284.15|20204.15|20284.21|20204.21|20284.67|20204.67|20284.15|20204.15|9
1740271410000|2025-02-23 00:43:30|20284.36|20204.36|20284.36|20204.36|20284.9|20204.9|20284.36|20204.36|10
1740271420000|2025-02-23 00:43:40|20284.29|20204.29|20282.61|20202.61|20284.29|20204.29|20282.61|20202.61|10
1740271430000|2025-02-23 00:43:50|20282.95|20202.95|20284.69|20204.69|20284.69|20204.69|20282.95|20202.95|7
1740271440000|2025-02-23 00:44:00|20284.71|20204.71|20284.59|20204.59|20284.97|20204.97|20284.51|20204.51|10
1740271450000|2025-02-23 00:44:10|20284.58|20204.58|20285.73|20205.73|20285.73|20205.73|20284.41|20204.41|10
1740271460000|2025-02-23 00:44:20|20285.56|20205.56|20286.84|20206.84|20287.19|20207.19|20285.56|20205.56|10
1740271470000|2025-02-23 00:44:30|20286.83|20206.83|20287.33|20207.33|20287.35|20207.35|20286.83|20206.83|10
1740271480000|2025-02-23 00:44:40|20287.31|20207.31|20286.87|20206.87|20287.32|20207.32|20286.87|20206.87|7
1740271490000|2025-02-23 00:44:50|20286.77|20206.77|20284.92|20204.92|20286.77|20206.77|20284.92|20204.92|10
1740271500000|2025-02-23 00:45:00|20284.77|20204.77|20283.98|20203.98|20284.77|20204.77|20283.49|20203.49|10
1740271510000|2025-02-23 00:45:10|20283.99|20203.99|20283.1|20203.1|20283.99|20203.99|20283.05|20203.05|10
1740271520000|2025-02-23 00:45:20|20283.12|20203.12|20282.35|20202.35|20283.12|20203.12|20282.18|20202.18|10
1740271530000|2025-02-23 00:45:30|20282.36|20202.36|20281.58|20201.58|20282.36|20202.36|20281.19|20201.19|10
1740271540000|2025-02-23 00:45:40|20281.45|20201.45|20281.02|20201.02|20281.45|20201.45|20280.98|20200.98|9
1740271550000|2025-02-23 00:45:50|20281.01|20201.01|20280.63|20200.63|20281.15|20201.15|20280.63|20200.63|8
1740271560000|2025-02-23 00:46:00|20280.1|20200.1|20278.55|20198.55|20280.1|20200.1|20278.55|20198.55|10
1740271570000|2025-02-23 00:46:10|20277.95|20197.95|20278.13|20198.13|20278.19|20198.19|20277.65|20197.65|10
1740271580000|2025-02-23 00:46:20|20278.15|20198.15|20278.27|20198.27|20278.27|20198.27|20278.15|20198.15|7
1740271590000|2025-02-23 00:46:30|20278.3|20198.3|20277.06|20197.06|20278.43|20198.43|20277.06|20197.06|9
1740271600000|2025-02-23 00:46:40|20276.72|20196.72|20274.82|20194.82|20276.72|20196.72|20274.57|20194.57|9
1740271610000|2025-02-23 00:46:50|20274.77|20194.77|20273.21|20193.21|20274.77|20194.77|20273.21|20193.21|10
1740271620000|2025-02-23 00:47:00|20273.1|20193.1|20275.32|20195.32|20275.32|20195.32|20273.06|20193.06|9
1740271630000|2025-02-23 00:47:10|20275.51|20195.51|20276.14|20196.14|20276.14|20196.14|20275.51|20195.51|9
1740271640000|2025-02-23 00:47:20|20275.9|20195.9|20275.99|20195.99|20276.87|20196.87|20275.81|20195.81|8
1740271650000|2025-02-23 00:47:30|20275.91|20195.91|20275.5|20195.5|20275.91|20195.91|20275.5|20195.5|7
1740271660000|2025-02-23 00:47:40|20275.48|20195.48|20274.85|20194.85|20275.5|20195.5|20274.85|20194.85|10
1740271670000|2025-02-23 00:47:50|20274.84|20194.84|20270.81|20190.81|20274.84|20194.84|20270.81|20190.81|8
1740271680000|2025-02-23 00:48:00|20270.77|20190.77|20270.69|20190.69|20271.02|20191.02|20269.74|20189.74|10
1740271690000|2025-02-23 00:48:10|20270.63|20190.63|20270|20190|20270.63|20190.63|20269.94|20189.94|10
1740271700000|2025-02-23 00:48:20|20270.03|20190.03|20271.2|20191.2|20271.2|20191.2|20269.88|20189.88|10
1740271710000|2025-02-23 00:48:30|20271.24|20191.24|20269.72|20189.72|20271.34|20191.34|20269.72|20189.72|9
1740271720000|2025-02-23 00:48:40|20269.77|20189.77|20268.43|20188.43|20269.77|20189.77|20268.39|20188.39|10
1740271730000|2025-02-23 00:48:50|20268.45|20188.45|20264.6|20184.6|20268.45|20188.45|20264.6|20184.6|10
1740271740000|2025-02-23 00:49:00|20264.72|20184.72|20266.63|20186.63|20266.63|20186.63|20264.72|20184.72|9
1740271750000|2025-02-23 00:49:10|20266.6|20186.6|20266.7|20186.7|20267|20187|20266.58|20186.58|9
1740271760000|2025-02-23 00:49:20|20266.6|20186.6|20264.77|20184.77|20266.6|20186.6|20264.7|20184.7|10
1740271770000|2025-02-23 00:49:30|20265.29|20185.29|20263.11|20183.11|20265.29|20185.29|20263.11|20183.11|10
1740271780000|2025-02-23 00:49:40|20263.74|20183.74|20264.17|20184.17|20264.27|20184.27|20263.71|20183.71|10
1740271790000|2025-02-23 00:49:50|20264.11|20184.11|20263.68|20183.68|20264.11|20184.11|20263.68|20183.68|9
1740271800000|2025-02-23 00:50:00|20263.62|20183.62|20263.38|20183.38|20263.62|20183.62|20262.83|20182.83|10
1740271810000|2025-02-23 00:50:10|20263.59|20183.59|20265.55|20185.55|20265.57|20185.57|20263.59|20183.59|9
1740271820000|2025-02-23 00:50:20|20265.64|20185.64|20266.95|20186.95|20266.95|20186.95|20265.64|20185.64|10
1740271830000|2025-02-23 00:50:30|20267.11|20187.11|20267.35|20187.35|20267.63|20187.63|20267.11|20187.11|9
1740271840000|2025-02-23 00:50:40|20267.3|20187.3|20266.5|20186.5|20267.82|20187.82|20266.5|20186.5|6
1740271850000|2025-02-23 00:50:50|20266.38|20186.38|20265.4|20185.4|20266.38|20186.38|20265.4|20185.4|9
1740271860000|2025-02-23 00:51:00|20265.37|20185.37|20266.69|20186.69|20266.96|20186.96|20265.37|20185.37|10
1740271870000|2025-02-23 00:51:10|20266.15|20186.15|20267.38|20187.38|20267.38|20187.38|20265.9|20185.9|8
1740271880000|2025-02-23 00:51:20|20267.37|20187.37|20267.27|20187.27|20267.44|20187.44|20267.27|20187.27|8
1740271890000|2025-02-23 00:51:30|20267.41|20187.41|20268.14|20188.14|20268.14|20188.14|20267.41|20187.41|9
1740271900000|2025-02-23 00:51:40|20268.45|20188.45|20269.3|20189.3|20269.36|20189.36|20268.45|20188.45|10
1740271910000|2025-02-23 00:51:50|20268.78|20188.78|20268.28|20188.28|20269.02|20189.02|20268.28|20188.28|9
1740271920000|2025-02-23 00:52:00|20268.26|20188.26|20268.54|20188.54|20268.78|20188.78|20268.15|20188.15|10
1740271930000|2025-02-23 00:52:10|20268.53|20188.53|20267.64|20187.64|20268.54|20188.54|20267.64|20187.64|8
1740271940000|2025-02-23 00:52:20|20267.62|20187.62|20266.65|20186.65|20267.69|20187.69|20266.65|20186.65|10
1740271950000|2025-02-23 00:52:30|20266.77|20186.77|20266.49|20186.49|20267.01|20187.01|20266.49|20186.49|10
1740271960000|2025-02-23 00:52:40|20266.48|20186.48|20266.47|20186.47|20266.48|20186.48|20266.46|20186.46|7
1740271970000|2025-02-23 00:52:50|20266.39|20186.39|20266.63|20186.63|20266.66|20186.66|20266.39|20186.39|10
1740271980000|2025-02-23 00:53:00|20266.61|20186.61|20267.28|20187.28|20267.28|20187.28|20266.56|20186.56|10
1740271990000|2025-02-23 00:53:10|20267.14|20187.14|20266.48|20186.48|20267.14|20187.14|20266.48|20186.48|6
1740272000000|2025-02-23 00:53:20|20266.85|20186.85|20267.44|20187.44|20267.44|20187.44|20266.58|20186.58|10
1740272010000|2025-02-23 00:53:30|20267.46|20187.46|20268.23|20188.23|20268.23|20188.23|20267.43|20187.43|9
1740272020000|2025-02-23 00:53:40|20268.22|20188.22|20268.7|20188.7|20268.84|20188.84|20268.22|20188.22|8
1740272030000|2025-02-23 00:53:50|20268.72|20188.72|20269.4|20189.4|20269.4|20189.4|20268.48|20188.48|9
1740272040000|2025-02-23 00:54:00|20269.65|20189.65|20273.99|20193.99|20273.99|20193.99|20269.65|20189.65|9
1740272050000|2025-02-23 00:54:10|20273.75|20193.75|20275.49|20195.49|20275.49|20195.49|20273.52|20193.52|9
1740272060000|2025-02-23 00:54:20|20276.03|20196.03|20277.1|20197.1|20277.1|20197.1|20276.03|20196.03|9
1740272070000|2025-02-23 00:54:30|20277.91|20197.91|20281.08|20201.08|20281.08|20201.08|20277.91|20197.91|7
1740272080000|2025-02-23 00:54:40|20281.95|20201.95|20283.22|20203.22|20283.22|20203.22|20281.87|20201.87|9
1740272090000|2025-02-23 00:54:50|20283.54|20203.54|20284.98|20204.98|20284.98|20204.98|20283.54|20203.54|10
1740272100000|2025-02-23 00:55:00|20285.11|20205.11|20288.14|20208.14|20288.27|20208.27|20285.11|20205.11|10
1740272110000|2025-02-23 00:55:10|20288.15|20208.15|20298.42|20218.42|20298.52|20218.52|20287.58|20207.58|10
1740272120000|2025-02-23 00:55:20|20298.39|20218.39|20297.72|20217.72|20298.39|20218.39|20297.69|20217.69|10
1740272130000|2025-02-23 00:55:30|20297.76|20217.76|20298.64|20218.64|20298.64|20218.64|20297.76|20217.76|9
1740272140000|2025-02-23 00:55:40|20298.78|20218.78|20298.9|20218.9|20298.94|20218.94|20298.78|20218.78|8
1740272150000|2025-02-23 00:55:50|20298.93|20218.93|20298.94|20218.94|20298.94|20218.94|20298.9|20218.9|6
1740272160000|2025-02-23 00:56:00|20297.6|20217.6|20298.24|20218.24|20298.32|20218.32|20297.28|20217.28|10
1740272170000|2025-02-23 00:56:10|20298.25|20218.25|20301.62|20221.62|20301.62|20221.62|20298.25|20218.25|7
1740272180000|2025-02-23 00:56:20|20301.79|20221.79|20303.3|20223.3|20303.3|20223.3|20301.79|20221.79|10
1740272190000|2025-02-23 00:56:30|20303.33|20223.33|20303.96|20223.96|20304.26|20224.26|20303.33|20223.33|8
1740272200000|2025-02-23 00:56:40|20304.15|20224.15|20304.64|20224.64|20304.64|20224.64|20304.09|20224.09|10
1740272210000|2025-02-23 00:56:50|20304.61|20224.61|20303.38|20223.38|20304.61|20224.61|20303.38|20223.38|10
1740272220000|2025-02-23 00:57:00|20303.3|20223.3|20305.92|20225.92|20305.92|20225.92|20303.29|20223.29|9
1740272230000|2025-02-23 00:57:10|20306.31|20226.31|20306.74|20226.74|20306.75|20226.75|20306.31|20226.31|7
1740272240000|2025-02-23 00:57:20|20306.69|20226.69|20304.94|20224.94|20306.76|20226.76|20304.94|20224.94|9
1740272250000|2025-02-23 00:57:30|20304.7|20224.7|20304.15|20224.15|20304.74|20224.74|20303.98|20223.98|9
1740272260000|2025-02-23 00:57:40|20304.11|20224.11|20304.88|20224.88|20304.88|20224.88|20304.11|20224.11|9
1740272270000|2025-02-23 00:57:50|20304.9|20224.9|20304.87|20224.87|20304.91|20224.91|20304.85|20224.85|6
1740272280000|2025-02-23 00:58:00|20304.85|20224.85|20305.32|20225.32|20305.32|20225.32|20304.85|20224.85|6
1740272290000|2025-02-23 00:58:10|20305.33|20225.33|20304.84|20224.84|20305.75|20225.75|20304.84|20224.84|8
1740272300000|2025-02-23 00:58:20|20304.75|20224.75|20307.2|20227.2|20307.2|20227.2|20304.69|20224.69|8
1740272310000|2025-02-23 00:58:30|20307.51|20227.51|20312.04|20232.04|20312.04|20232.04|20307.49|20227.49|9
1740272320000|2025-02-23 00:58:40|20312.87|20232.87|20314|20234|20314|20234|20312.86|20232.86|10
1740272330000|2025-02-23 00:58:50|20314.05|20234.05|20314.42|20234.42|20314.56|20234.56|20314.05|20234.05|9
1740272340000|2025-02-23 00:59:00|20314.37|20234.37|20313.88|20233.88|20314.4|20234.4|20313.88|20233.88|9
1740272350000|2025-02-23 00:59:10|20313.68|20233.68|20314.18|20234.18|20314.18|20234.18|20313.63|20233.63|10
1740272360000|2025-02-23 00:59:20|20314.09|20234.09|20313.22|20233.22|20314.09|20234.09|20313.22|20233.22|9
1740272370000|2025-02-23 00:59:30|20313.21|20233.21|20313.11|20233.11|20313.22|20233.22|20312.66|20232.66|7
1740272380000|2025-02-23 00:59:40|20313|20233|20313.8|20233.8|20313.84|20233.84|20312.91|20232.91|7
1740272390000|2025-02-23 00:59:50|20313.77|20233.77|20312.79|20232.79|20313.79|20233.79|20312.79|20232.79|9
1740272400000|2025-02-23 01:00:00|20312.71|20232.71|20312.8|20232.8|20312.86|20232.86|20312.42|20232.42|10
1740272410000|2025-02-23 01:00:10|20312.62|20232.62|20312.01|20232.01|20312.62|20232.62|20311.87|20231.87|9
1740272420000|2025-02-23 01:00:20|20311.57|20231.57|20314.65|20234.65|20314.65|20234.65|20311.38|20231.38|10
1740272430000|2025-02-23 01:00:30|20314.9|20234.9|20315.66|20235.66|20315.66|20235.66|20314.9|20234.9|10
1740272440000|2025-02-23 01:00:40|20315.52|20235.52|20314.97|20234.97|20315.85|20235.85|20314.4|20234.4|8
1740272450000|2025-02-23 01:00:50|20315.16|20235.16|20314.98|20234.98|20315.32|20235.32|20314.98|20234.98|9
1740272460000|2025-02-23 01:01:00|20314.96|20234.96|20316.7|20236.7|20316.7|20236.7|20314.96|20234.96|10
1740272470000|2025-02-23 01:01:10|20316.75|20236.75|20317.86|20237.86|20317.86|20237.86|20316.68|20236.68|10
1740272480000|2025-02-23 01:01:20|20317.95|20237.95|20317.54|20237.54|20318.01|20238.01|20317.24|20237.24|10
1740272490000|2025-02-23 01:01:30|20317.28|20237.28|20318.31|20238.31|20318.34|20238.34|20317.28|20237.28|10
1740272500000|2025-02-23 01:01:40|20318.39|20238.39|20318.61|20238.61|20318.73|20238.73|20318.31|20238.31|9
1740272510000|2025-02-23 01:01:50|20318.62|20238.62|20317.22|20237.22|20318.63|20238.63|20317.22|20237.22|9
1740272520000|2025-02-23 01:02:00|20317.21|20237.21|20318.05|20238.05|20318.05|20238.05|20317.21|20237.21|10
1740272530000|2025-02-23 01:02:10|20318.09|20238.09|20318.35|20238.35|20318.35|20238.35|20318|20238|9
1740272540000|2025-02-23 01:02:20|20318.4|20238.4|20317.94|20237.94|20318.42|20238.42|20317.94|20237.94|4
1740272550000|2025-02-23 01:02:30|20318.03|20238.03|20318.75|20238.75|20318.75|20238.75|20317.98|20237.98|9
1740272560000|2025-02-23 01:02:40|20318.69|20238.69|20321.44|20241.44|20321.44|20241.44|20318.69|20238.69|9
1740272570000|2025-02-23 01:02:50|20321.46|20241.46|20322.68|20242.68|20322.83|20242.83|20321.46|20241.46|8
1740272580000|2025-02-23 01:03:00|20322.65|20242.65|20320.46|20240.46|20322.68|20242.68|20320.46|20240.46|8
1740272590000|2025-02-23 01:03:10|20320.4|20240.4|20319.52|20239.52|20320.4|20240.4|20319.52|20239.52|10
1740272600000|2025-02-23 01:03:20|20319.63|20239.63|20319.26|20239.26|20319.66|20239.66|20319.22|20239.22|8
1740272610000|2025-02-23 01:03:30|20319.24|20239.24|20319.06|20239.06|20319.77|20239.77|20319.06|20239.06|9
1740272620000|2025-02-23 01:03:40|20318.81|20238.81|20318.53|20238.53|20318.81|20238.81|20318.24|20238.24|10
1740272630000|2025-02-23 01:03:50|20318.54|20238.54|20317.64|20237.64|20318.54|20238.54|20317.57|20237.57|7
1740272640000|2025-02-23 01:04:00|20317.76|20237.76|20316.32|20236.32|20317.76|20237.76|20315.69|20235.69|10
1740272650000|2025-02-23 01:04:10|20316.19|20236.19|20315.95|20235.95|20316.19|20236.19|20315.9|20235.9|7
1740272660000|2025-02-23 01:04:20|20315.55|20235.55|20314.85|20234.85|20315.55|20235.55|20314.85|20234.85|8
1740272670000|2025-02-23 01:04:30|20314.8|20234.8|20314.87|20234.87|20314.87|20234.87|20314.79|20234.79|5
1740272680000|2025-02-23 01:04:40|20314.58|20234.58|20312.4|20232.4|20314.58|20234.58|20312.4|20232.4|9
1740272690000|2025-02-23 01:04:50|20312.26|20232.26|20311.94|20231.94|20312.26|20232.26|20311.76|20231.76|8
1740272700000|2025-02-23 01:05:00|20311.78|20231.78|20309.51|20229.51|20311.81|20231.81|20309.51|20229.51|9
1740272710000|2025-02-23 01:05:10|20309.11|20229.11|20309.04|20229.04|20309.11|20229.11|20308.41|20228.41|10
1740272720000|2025-02-23 01:05:20|20309.07|20229.07|20309.6|20229.6|20309.63|20229.63|20309.07|20229.07|10
1740272730000|2025-02-23 01:05:30|20309.53|20229.53|20309.77|20229.77|20310.1|20230.1|20309.49|20229.49|8
1740272740000|2025-02-23 01:05:40|20309.76|20229.76|20309.91|20229.91|20309.91|20229.91|20309.39|20229.39|10
1740272750000|2025-02-23 01:05:50|20309.89|20229.89|20309.68|20229.68|20309.92|20229.92|20309.68|20229.68|7
1740272760000|2025-02-23 01:06:00|20309.65|20229.65|20308.04|20228.04|20309.65|20229.65|20308.02|20228.02|10
1740272770000|2025-02-23 01:06:10|20308.57|20228.57|20307.35|20227.35|20308.57|20228.57|20307.02|20227.02|10
1740272780000|2025-02-23 01:06:20|20307.2|20227.2|20307.1|20227.1|20307.2|20227.2|20307.05|20227.05|9
1740272790000|2025-02-23 01:06:30|20307.08|20227.08|20308.7|20228.7|20308.79|20228.79|20306.97|20226.97|9
1740272800000|2025-02-23 01:06:40|20308.71|20228.71|20309.32|20229.32|20309.35|20229.35|20308.71|20228.71|8
1740272810000|2025-02-23 01:06:50|20309.37|20229.37|20309.42|20229.42|20309.44|20229.44|20309.34|20229.34|8
1740272820000|2025-02-23 01:07:00|20309.41|20229.41|20312.05|20232.05|20312.05|20232.05|20309.41|20229.41|9
1740272830000|2025-02-23 01:07:10|20312.2|20232.2|20313.99|20233.99|20313.99|20233.99|20312.2|20232.2|10
1740272840000|2025-02-23 01:07:20|20313.8|20233.8|20313.04|20233.04|20313.8|20233.8|20313.04|20233.04|9
1740272850000|2025-02-23 01:07:30|20312.67|20232.67|20313.93|20233.93|20313.93|20233.93|20312.52|20232.52|9
1740272860000|2025-02-23 01:07:40|20312.03|20232.03|20312.41|20232.41|20312.41|20232.41|20311.76|20231.76|9
1740272870000|2025-02-23 01:07:50|20312.42|20232.42|20311.76|20231.76|20312.45|20232.45|20311.19|20231.19|10
1740272880000|2025-02-23 01:08:00|20311.77|20231.77|20307.56|20227.56|20312.05|20232.05|20307.56|20227.56|10
1740272890000|2025-02-23 01:08:10|20307.53|20227.53|20306.79|20226.79|20307.53|20227.53|20306.79|20226.79|10
1740272900000|2025-02-23 01:08:20|20306.77|20226.77|20305.47|20225.47|20306.77|20226.77|20305.47|20225.47|8
1740272910000|2025-02-23 01:08:30|20305.48|20225.48|20307.6|20227.6|20307.6|20227.6|20305.35|20225.35|10
1740272920000|2025-02-23 01:08:40|20307.63|20227.63|20309.64|20229.64|20309.64|20229.64|20307.63|20227.63|10
1740272930000|2025-02-23 01:08:50|20309.92|20229.92|20308.93|20228.93|20309.99|20229.99|20308.88|20228.88|8
1740272940000|2025-02-23 01:09:00|20308.92|20228.92|20308.19|20228.19|20308.92|20228.92|20308.19|20228.19|9
1740272950000|2025-02-23 01:09:10|20307.79|20227.79|20307.42|20227.42|20307.79|20227.79|20307.41|20227.41|9
1740272960000|2025-02-23 01:09:20|20307.41|20227.41|20306.99|20226.99|20307.59|20227.59|20306.99|20226.99|9
1740272970000|2025-02-23 01:09:30|20306.46|20226.46|20307.3|20227.3|20307.3|20227.3|20306.42|20226.42|10
1740272980000|2025-02-23 01:09:40|20307.36|20227.36|20307.39|20227.39|20307.41|20227.41|20307.28|20227.28|7
1740272990000|2025-02-23 01:09:50|20307.77|20227.77|20308.24|20228.24|20308.25|20228.25|20307.77|20227.77|10
1740273000000|2025-02-23 01:10:00|20308.23|20228.23|20308.68|20228.68|20308.87|20228.87|20308.05|20228.05|10
1740273010000|2025-02-23 01:10:10|20308.69|20228.69|20307.9|20227.9|20308.69|20228.69|20307.9|20227.9|9
1740273020000|2025-02-23 01:10:20|20307.73|20227.73|20306.91|20226.91|20307.73|20227.73|20306.91|20226.91|9
1740273030000|2025-02-23 01:10:30|20306.88|20226.88|20306.53|20226.53|20306.88|20226.88|20306.28|20226.28|8
1740273040000|2025-02-23 01:10:40|20306.62|20226.62|20305.74|20225.74|20306.67|20226.67|20305.74|20225.74|10
1740273050000|2025-02-23 01:10:50|20305.51|20225.51|20304.83|20224.83|20305.51|20225.51|20304.83|20224.83|10
1740273060000|2025-02-23 01:11:00|20304.88|20224.88|20304.61|20224.61|20304.9|20224.9|20304.6|20224.6|9
1740273070000|2025-02-23 01:11:10|20304.58|20224.58|20304.79|20224.79|20304.79|20224.79|20304.57|20224.57|9
1740273080000|2025-02-23 01:11:20|20304.81|20224.81|20304.08|20224.08|20304.81|20224.81|20303.9|20223.9|9
1740273090000|2025-02-23 01:11:30|20304.77|20224.77|20304.6|20224.6|20304.77|20224.77|20304.33|20224.33|8
1740273100000|2025-02-23 01:11:40|20304.73|20224.73|20302.09|20222.09|20304.73|20224.73|20302.09|20222.09|9
1740273110000|2025-02-23 01:11:50|20301.54|20221.54|20300.03|20220.03|20301.55|20221.55|20300.03|20220.03|10
1740273120000|2025-02-23 01:12:00|20299.98|20219.98|20299.29|20219.29|20300.12|20220.12|20299.27|20219.27|9
1740273130000|2025-02-23 01:12:10|20299.27|20219.27|20298.32|20218.32|20299.27|20219.27|20298.32|20218.32|8
1740273140000|2025-02-23 01:12:20|20298.3|20218.3|20296.19|20216.19|20298.3|20218.3|20296.19|20216.19|9
1740273150000|2025-02-23 01:12:30|20296.13|20216.13|20294.91|20214.91|20296.13|20216.13|20294.91|20214.91|9
1740273160000|2025-02-23 01:12:40|20294.89|20214.89|20295.25|20215.25|20295.25|20215.25|20294.89|20214.89|8
1740273170000|2025-02-23 01:12:50|20295.29|20215.29|20293.87|20213.87|20296.19|20216.19|20293.87|20213.87|9
1740273180000|2025-02-23 01:13:00|20293.86|20213.86|20294.13|20214.13|20294.13|20214.13|20293.46|20213.46|10
1740273190000|2025-02-23 01:13:10|20294.48|20214.48|20294.89|20214.89|20294.89|20214.89|20294.48|20214.48|8
1740273200000|2025-02-23 01:13:20|20294.88|20214.88|20294.12|20214.12|20294.99|20214.99|20294.12|20214.12|10
1740273210000|2025-02-23 01:13:30|20294.09|20214.09|20293.96|20213.96|20294.28|20214.28|20293.96|20213.96|9
1740273220000|2025-02-23 01:13:40|20294.23|20214.23|20294.14|20214.14|20294.29|20214.29|20294.14|20214.14|10
1740273230000|2025-02-23 01:13:50|20294.12|20214.12|20294.01|20214.01|20294.12|20214.12|20294|20214|8
1740273240000|2025-02-23 01:14:00|20294|20214|20294.1|20214.1|20294.13|20214.13|20293.96|20213.96|9
1740273250000|2025-02-23 01:14:10|20294.13|20214.13|20294.16|20214.16|20294.16|20214.16|20294.13|20214.13|5
1740273260000|2025-02-23 01:14:20|20294.18|20214.18|20294.49|20214.49|20294.5|20214.5|20294.18|20214.18|9
1740273270000|2025-02-23 01:14:30|20294.51|20214.51|20295.73|20215.73|20295.85|20215.85|20294.51|20214.51|10
1740273280000|2025-02-23 01:14:40|20296.34|20216.34|20295.69|20215.69|20296.49|20216.49|20295.52|20215.52|10
1740273290000|2025-02-23 01:14:50|20295.79|20215.79|20293.29|20213.29|20295.84|20215.84|20293.29|20213.29|10
1740273300000|2025-02-23 01:15:00|20293.25|20213.25|20293.21|20213.21|20293.47|20213.47|20293.13|20213.13|10
1740273310000|2025-02-23 01:15:10|20293.09|20213.09|20293.71|20213.71|20293.72|20213.72|20293.06|20213.06|10
1740273320000|2025-02-23 01:15:20|20293.68|20213.68|20293.62|20213.62|20293.94|20213.94|20293.62|20213.62|8
1740273330000|2025-02-23 01:15:30|20293.41|20213.41|20294.75|20214.75|20294.93|20214.93|20292.77|20212.77|10
1740273340000|2025-02-23 01:15:40|20294.79|20214.79|20294.99|20214.99|20294.99|20214.99|20294.79|20214.79|9
1740273350000|2025-02-23 01:15:50|20295.06|20215.06|20297.2|20217.2|20297.2|20217.2|20295.06|20215.06|10
1740273360000|2025-02-23 01:16:00|20297.27|20217.27|20297.82|20217.82|20297.82|20217.82|20297.26|20217.26|10
1740273370000|2025-02-23 01:16:10|20297.83|20217.83|20299.39|20219.39|20299.39|20219.39|20297.83|20217.83|10
1740273380000|2025-02-23 01:16:20|20299.59|20219.59|20298.27|20218.27|20299.71|20219.71|20298.27|20218.27|10
1740273390000|2025-02-23 01:16:30|20298.14|20218.14|20298.62|20218.62|20298.72|20218.72|20298.05|20218.05|9
1740273400000|2025-02-23 01:16:40|20298.6|20218.6|20298.97|20218.97|20298.97|20218.97|20298.6|20218.6|8
1740273410000|2025-02-23 01:16:50|20298.98|20218.98|20297.82|20217.82|20298.98|20218.98|20297.82|20217.82|9
1740273420000|2025-02-23 01:17:00|20297.2|20217.2|20297.38|20217.38|20297.38|20217.38|20297.15|20217.15|8
1740273430000|2025-02-23 01:17:10|20297.74|20217.74|20297.81|20217.81|20298.02|20218.02|20297.74|20217.74|7
1740273440000|2025-02-23 01:17:20|20297.58|20217.58|20292.72|20212.72|20297.58|20217.58|20292.72|20212.72|10
1740273450000|2025-02-23 01:17:30|20292.68|20212.68|20290.03|20210.03|20292.68|20212.68|20290.03|20210.03|10
1740273460000|2025-02-23 01:17:40|20289.93|20209.93|20292.72|20212.72|20292.75|20212.75|20289.82|20209.82|10
1740273470000|2025-02-23 01:17:50|20292.74|20212.74|20292.78|20212.78|20292.83|20212.83|20292.73|20212.73|8
1740273480000|2025-02-23 01:18:00|20292.79|20212.79|20292.56|20212.56|20292.81|20212.81|20292.33|20212.33|10
1740273490000|2025-02-23 01:18:10|20292.63|20212.63|20290.74|20210.74|20292.63|20212.63|20290.74|20210.74|9
1740273500000|2025-02-23 01:18:20|20290.3|20210.3|20287.28|20207.28|20290.3|20210.3|20287.28|20207.28|10
1740273510000|2025-02-23 01:18:30|20287.26|20207.26|20287.37|20207.37|20287.37|20207.37|20287.26|20207.26|7
1740273520000|2025-02-23 01:18:40|20287.4|20207.4|20288.27|20208.27|20288.27|20208.27|20287.4|20207.4|9
1740273530000|2025-02-23 01:18:50|20288.35|20208.35|20291.03|20211.03|20291.03|20211.03|20288.35|20208.35|10
1740273540000|2025-02-23 01:19:00|20291.19|20211.19|20292.12|20212.12|20292.12|20212.12|20291.19|20211.19|10
1740273550000|2025-02-23 01:19:10|20292.32|20212.32|20292.16|20212.16|20293.82|20213.82|20292.16|20212.16|10
1740273560000|2025-02-23 01:19:20|20291.59|20211.59|20291.51|20211.51|20291.59|20211.59|20290.83|20210.83|10
1740273570000|2025-02-23 01:19:30|20291.56|20211.56|20289.8|20209.8|20291.56|20211.56|20289.8|20209.8|8
1740273580000|2025-02-23 01:19:40|20289.54|20209.54|20288.25|20208.25|20289.54|20209.54|20288.25|20208.25|10
1740273590000|2025-02-23 01:19:50|20288.29|20208.29|20288.48|20208.48|20288.54|20208.54|20288.27|20208.27|6
1740273600000|2025-02-23 01:20:00|20288.45|20208.45|20287.49|20207.49|20288.48|20208.48|20287.49|20207.49|7
1740273610000|2025-02-23 01:20:10|20287.64|20207.64|20287.77|20207.77|20287.77|20207.77|20287.64|20207.64|9
1740273620000|2025-02-23 01:20:20|20287.76|20207.76|20287.96|20207.96|20287.99|20207.99|20287.76|20207.76|8
1740273630000|2025-02-23 01:20:30|20287.93|20207.93|20288.07|20208.07|20288.13|20208.13|20287.93|20207.93|5
1740273640000|2025-02-23 01:20:40|20288.01|20208.01|20287.89|20207.89|20288.29|20208.29|20287.74|20207.74|10
1740273650000|2025-02-23 01:20:50|20287.94|20207.94|20285.67|20205.67|20287.94|20207.94|20285.67|20205.67|10
1740273660000|2025-02-23 01:21:00|20285.21|20205.21|20278.65|20198.65|20285.21|20205.21|20278.65|20198.65|10
1740273670000|2025-02-23 01:21:10|20278.16|20198.16|20277.92|20197.92|20278.16|20198.16|20277.16|20197.16|8
1740273680000|2025-02-23 01:21:20|20278.01|20198.01|20277.85|20197.85|20278.07|20198.07|20277.85|20197.85|8
1740273690000|2025-02-23 01:21:30|20277.8|20197.8|20277.48|20197.48|20277.8|20197.8|20277.34|20197.34|8
1740273700000|2025-02-23 01:21:40|20276.42|20196.42|20276.42|20196.42|20276.65|20196.65|20276.27|20196.27|7
1740273710000|2025-02-23 01:21:50|20276.38|20196.38|20276.53|20196.53|20276.53|20196.53|20276.26|20196.26|8
1740273720000|2025-02-23 01:22:00|20276.56|20196.56|20276.61|20196.61|20276.62|20196.62|20276.56|20196.56|7
1740273730000|2025-02-23 01:22:10|20276.65|20196.65|20277.42|20197.42|20277.42|20197.42|20276.62|20196.62|10
1740273740000|2025-02-23 01:22:20|20277.63|20197.63|20277.61|20197.61|20277.64|20197.64|20277.52|20197.52|6
1740273750000|2025-02-23 01:22:30|20277.57|20197.57|20273.94|20193.94|20277.57|20197.57|20273.94|20193.94|10
1740273760000|2025-02-23 01:22:40|20273.84|20193.84|20272.08|20192.08|20274.75|20194.75|20272.08|20192.08|10
1740273770000|2025-02-23 01:22:50|20270.39|20190.39|20268.13|20188.13|20270.39|20190.39|20268.13|20188.13|10
1740273780000|2025-02-23 01:23:00|20268.56|20188.56|20268.75|20188.75|20269.17|20189.17|20268.56|20188.56|8
1740273790000|2025-02-23 01:23:10|20264.59|20184.59|20264.95|20184.95|20264.99|20184.99|20264.55|20184.55|7
1740273800000|2025-02-23 01:23:20|20264.96|20184.96|20263.7|20183.7|20264.96|20184.96|20263.7|20183.7|8
1740273810000|2025-02-23 01:23:30|20263.61|20183.61|20264.04|20184.04|20264.04|20184.04|20263.54|20183.54|9
1740273820000|2025-02-23 01:23:40|20264.05|20184.05|20265.76|20185.76|20265.8|20185.8|20264.05|20184.05|8
1740273830000|2025-02-23 01:23:50|20265.67|20185.67|20263.4|20183.4|20265.67|20185.67|20263.4|20183.4|9
1740273840000|2025-02-23 01:24:00|20263.38|20183.38|20262.22|20182.22|20263.38|20183.38|20262.13|20182.13|10
1740273850000|2025-02-23 01:24:10|20262.19|20182.19|20262.77|20182.77|20262.79|20182.79|20262.17|20182.17|10
1740273860000|2025-02-23 01:24:20|20262.84|20182.84|20262.92|20182.92|20263|20183|20262.84|20182.84|8
1740273870000|2025-02-23 01:24:30|20263.03|20183.03|20263.1|20183.1|20263.1|20183.1|20263.02|20183.02|7
1740273880000|2025-02-23 01:24:40|20263.47|20183.47|20263.94|20183.94|20264.11|20184.11|20263.47|20183.47|9
1740273890000|2025-02-23 01:24:50|20263.92|20183.92|20264.21|20184.21|20264.21|20184.21|20263.91|20183.91|7
1740273900000|2025-02-23 01:25:00|20264.27|20184.27|20264.02|20184.02|20264.51|20184.51|20264.02|20184.02|9
1740273910000|2025-02-23 01:25:10|20263.99|20183.99|20265.04|20185.04|20265.04|20185.04|20263.99|20183.99|8
1740273920000|2025-02-23 01:25:20|20265.06|20185.06|20265.49|20185.49|20265.49|20185.49|20265.04|20185.04|10
1740273930000|2025-02-23 01:25:30|20265.69|20185.69|20266.48|20186.48|20266.48|20186.48|20265.69|20185.69|9
1740273940000|2025-02-23 01:25:40|20266.45|20186.45|20267.36|20187.36|20267.36|20187.36|20266.45|20186.45|9
1740273950000|2025-02-23 01:25:50|20267.58|20187.58|20267.66|20187.66|20267.72|20187.72|20267.58|20187.58|5
1740273960000|2025-02-23 01:26:00|20267.61|20187.61|20266.32|20186.32|20267.87|20187.87|20266.32|20186.32|8
1740273970000|2025-02-23 01:26:10|20266.22|20186.22|20266.96|20186.96|20266.96|20186.96|20266.22|20186.22|10
1740273980000|2025-02-23 01:26:20|20267.12|20187.12|20268.05|20188.05|20268.05|20188.05|20267.11|20187.11|9
1740273990000|2025-02-23 01:26:30|20267.61|20187.61|20268.32|20188.32|20268.32|20188.32|20267.61|20187.61|8
1740274000000|2025-02-23 01:26:40|20268.31|20188.31|20268.36|20188.36|20268.38|20188.38|20268.31|20188.31|8
1740274010000|2025-02-23 01:26:50|20268.29|20188.29|20268.81|20188.81|20268.81|20188.81|20268.23|20188.23|7
1740274020000|2025-02-23 01:27:00|20268.84|20188.84|20271.12|20191.12|20271.12|20191.12|20268.83|20188.83|8
1740274030000|2025-02-23 01:27:10|20271.13|20191.13|20271.59|20191.59|20271.59|20191.59|20271.04|20191.04|8
1740274040000|2025-02-23 01:27:20|20271.6|20191.6|20270.36|20190.36|20271.6|20191.6|20270.31|20190.31|9
1740274050000|2025-02-23 01:27:30|20270.91|20190.91|20271.03|20191.03|20271.03|20191.03|20270.64|20190.64|10
1740274060000|2025-02-23 01:27:40|20270.94|20190.94|20271.51|20191.51|20271.94|20191.94|20270.94|20190.94|10
1740274070000|2025-02-23 01:27:50|20271.9|20191.9|20272.89|20192.89|20272.89|20192.89|20271.85|20191.85|10
1740274080000|2025-02-23 01:28:00|20272.92|20192.92|20273.15|20193.15|20273.52|20193.52|20272.92|20192.92|8
1740274090000|2025-02-23 01:28:10|20273.08|20193.08|20272.93|20192.93|20273.16|20193.16|20272.93|20192.93|10
1740274100000|2025-02-23 01:28:20|20272.95|20192.95|20272.55|20192.55|20272.95|20192.95|20272.55|20192.55|7
1740274110000|2025-02-23 01:28:30|20272.45|20192.45|20272.49|20192.49|20272.53|20192.53|20272.45|20192.45|5
1740274120000|2025-02-23 01:28:40|20272.57|20192.57|20272.81|20192.81|20272.81|20192.81|20272.57|20192.57|3
1740274130000|2025-02-23 01:28:50|20272.78|20192.78|20273.24|20193.24|20273.38|20193.38|20272.78|20192.78|7
1740274140000|2025-02-23 01:29:00|20272.96|20192.96|20272.54|20192.54|20272.96|20192.96|20272.54|20192.54|9
1740274150000|2025-02-23 01:29:10|20272.29|20192.29|20271.54|20191.54|20272.29|20192.29|20270.99|20190.99|10
1740274160000|2025-02-23 01:29:20|20271.49|20191.49|20269.85|20189.85|20271.49|20191.49|20269.85|20189.85|8
1740274170000|2025-02-23 01:29:30|20269.72|20189.72|20269.61|20189.61|20269.72|20189.72|20269.61|20189.61|6
1740274180000|2025-02-23 01:29:40|20269.63|20189.63|20268.6|20188.6|20269.63|20189.63|20268.6|20188.6|7
1740274190000|2025-02-23 01:29:50|20268.59|20188.59|20268.54|20188.54|20268.63|20188.63|20268.51|20188.51|8
1740274200000|2025-02-23 01:30:00|20268.52|20188.52|20268.22|20188.22|20268.52|20188.52|20268.16|20188.16|9
1740274210000|2025-02-23 01:30:10|20268.21|20188.21|20265.2|20185.2|20268.21|20188.21|20265.11|20185.11|9
1740274220000|2025-02-23 01:30:20|20265.29|20185.29|20264.3|20184.3|20265.29|20185.29|20264.3|20184.3|9
1740274230000|2025-02-23 01:30:30|20264.58|20184.58|20262.59|20182.59|20264.58|20184.58|20262.41|20182.41|10
1740274240000|2025-02-23 01:30:40|20262.26|20182.26|20261.13|20181.13|20262.26|20182.26|20260.93|20180.93|9
1740274250000|2025-02-23 01:30:50|20261.15|20181.15|20260.15|20180.15|20261.24|20181.24|20260.15|20180.15|7
1740274260000|2025-02-23 01:31:00|20259.37|20179.37|20259.15|20179.15|20259.37|20179.37|20259.09|20179.09|9
1740274270000|2025-02-23 01:31:10|20259.09|20179.09|20257.61|20177.61|20259.09|20179.09|20257.61|20177.61|9
1740274280000|2025-02-23 01:31:20|20257.49|20177.49|20257.27|20177.27|20257.53|20177.53|20257.27|20177.27|7
1740274290000|2025-02-23 01:31:30|20257.26|20177.26|20254.42|20174.42|20257.26|20177.26|20254.42|20174.42|6
1740274300000|2025-02-23 01:31:40|20254.4|20174.4|20254.67|20174.67|20254.67|20174.67|20254.4|20174.4|9
1740274310000|2025-02-23 01:31:50|20254.71|20174.71|20254.78|20174.78|20254.85|20174.85|20254.71|20174.71|7
1740274320000|2025-02-23 01:32:00|20254.76|20174.76|20253.08|20173.08|20254.77|20174.77|20252.88|20172.88|10
1740274330000|2025-02-23 01:32:10|20253.01|20173.01|20254.02|20174.02|20254.02|20174.02|20252.94|20172.94|9
1740274340000|2025-02-23 01:32:20|20254.05|20174.05|20255.96|20175.96|20255.97|20175.97|20254.04|20174.04|6
1740274350000|2025-02-23 01:32:30|20255.98|20175.98|20256.71|20176.71|20256.71|20176.71|20255.98|20175.98|7
1740274360000|2025-02-23 01:32:40|20256.61|20176.61|20255.14|20175.14|20256.61|20176.61|20255.14|20175.14|10
1740274370000|2025-02-23 01:32:50|20255.07|20175.07|20256.58|20176.58|20256.58|20176.58|20255.07|20175.07|10
1740274380000|2025-02-23 01:33:00|20256.55|20176.55|20256.82|20176.82|20256.82|20176.82|20256.42|20176.42|10
1740274390000|2025-02-23 01:33:10|20256.73|20176.73|20253.73|20173.73|20256.73|20176.73|20253.73|20173.73|9
1740274400000|2025-02-23 01:33:20|20254.23|20174.23|20255.03|20175.03|20255.04|20175.04|20254.23|20174.23|10
1740274410000|2025-02-23 01:33:30|20255.05|20175.05|20255.36|20175.36|20255.67|20175.67|20255.05|20175.05|6
1740274420000|2025-02-23 01:33:40|20255.51|20175.51|20255.22|20175.22|20255.78|20175.78|20255.22|20175.22|9
1740274430000|2025-02-23 01:33:50|20255.23|20175.23|20255.24|20175.24|20255.24|20175.24|20255.22|20175.22|6
1740274440000|2025-02-23 01:34:00|20255.26|20175.26|20255.17|20175.17|20255.28|20175.28|20255.13|20175.13|7
1740274450000|2025-02-23 01:34:10|20255.31|20175.31|20256.53|20176.53|20256.53|20176.53|20255.31|20175.31|7
1740274460000|2025-02-23 01:34:20|20256.63|20176.63|20256.75|20176.75|20256.77|20176.77|20256.26|20176.26|8
1740274470000|2025-02-23 01:34:30|20256.77|20176.77|20256.46|20176.46|20256.77|20176.77|20256.29|20176.29|7
1740274480000|2025-02-23 01:34:40|20256.48|20176.48|20255.9|20175.9|20256.48|20176.48|20255.9|20175.9|6
1740274490000|2025-02-23 01:34:50|20255.66|20175.66|20254.22|20174.22|20255.7|20175.7|20254.22|20174.22|9
1740274500000|2025-02-23 01:35:00|20254.2|20174.2|20250.67|20170.67|20254.2|20174.2|20250.67|20170.67|9
1740274510000|2025-02-23 01:35:10|20250.74|20170.74|20251.1|20171.1|20251.58|20171.58|20250.73|20170.73|10
1740274520000|2025-02-23 01:35:20|20251.01|20171.01|20251.41|20171.41|20251.41|20171.41|20249.41|20169.41|10
1740274530000|2025-02-23 01:35:30|20251.33|20171.33|20253.49|20173.49|20253.49|20173.49|20251.33|20171.33|9
1740274540000|2025-02-23 01:35:40|20253.35|20173.35|20252.28|20172.28|20253.37|20173.37|20252.28|20172.28|10
1740274550000|2025-02-23 01:35:50|20252.44|20172.44|20251.02|20171.02|20252.53|20172.53|20251.02|20171.02|8
1740274560000|2025-02-23 01:36:00|20251.05|20171.05|20249.88|20169.88|20251.05|20171.05|20249.88|20169.88|8
1740274570000|2025-02-23 01:36:10|20249.86|20169.86|20249.88|20169.88|20249.88|20169.88|20249.6|20169.6|9
1740274580000|2025-02-23 01:36:20|20249.87|20169.87|20249.12|20169.12|20250.06|20170.06|20248.63|20168.63|9
1740274590000|2025-02-23 01:36:30|20249.15|20169.15|20248.77|20168.77|20249.15|20169.15|20248.73|20168.73|9
1740274600000|2025-02-23 01:36:40|20248.79|20168.79|20246.01|20166.01|20248.79|20168.79|20245.94|20165.94|10
1740274610000|2025-02-23 01:36:50|20246|20166|20246.33|20166.33|20246.33|20166.33|20245.9|20165.9|8
1740274620000|2025-02-23 01:37:00|20246.28|20166.28|20246.08|20166.08|20246.28|20166.28|20246.05|20166.05|10
1740274630000|2025-02-23 01:37:10|20246.01|20166.01|20245.84|20165.84|20246.01|20166.01|20245.4|20165.4|7
1740274640000|2025-02-23 01:37:20|20245.35|20165.35|20246.15|20166.15|20246.15|20166.15|20244.91|20164.91|10
1740274650000|2025-02-23 01:37:30|20246.32|20166.32|20247.13|20167.13|20247.13|20167.13|20246.31|20166.31|10
1740274660000|2025-02-23 01:37:40|20247.15|20167.15|20247.42|20167.42|20247.7|20167.7|20246.97|20166.97|9
1740274670000|2025-02-23 01:37:50|20247.47|20167.47|20246.95|20166.95|20247.47|20167.47|20246.91|20166.91|8
1740274680000|2025-02-23 01:38:00|20246.43|20166.43|20245.99|20165.99|20246.66|20166.66|20245.94|20165.94|9
1740274690000|2025-02-23 01:38:10|20245.96|20165.96|20245.93|20165.93|20246.18|20166.18|20245.93|20165.93|8
1740274700000|2025-02-23 01:38:20|20245.94|20165.94|20245.56|20165.56|20245.94|20165.94|20245.1|20165.1|7
1740274710000|2025-02-23 01:38:30|20245.57|20165.57|20248.13|20168.13|20248.15|20168.15|20245.53|20165.53|10
1740274720000|2025-02-23 01:38:40|20248.64|20168.64|20249.54|20169.54|20250.41|20170.41|20248.64|20168.64|9
1740274730000|2025-02-23 01:38:50|20248.88|20168.88|20248.44|20168.44|20248.88|20168.88|20248.42|20168.42|9
1740274740000|2025-02-23 01:39:00|20248.45|20168.45|20248.81|20168.81|20248.81|20168.81|20248.35|20168.35|7
1740274750000|2025-02-23 01:39:10|20248.58|20168.58|20247.36|20167.36|20248.58|20168.58|20247.36|20167.36|7
1740274760000|2025-02-23 01:39:20|20247.03|20167.03|20245.64|20165.64|20247.03|20167.03|20245.64|20165.64|8
1740274770000|2025-02-23 01:39:30|20245.65|20165.65|20245.13|20165.13|20245.81|20165.81|20245.13|20165.13|10
1740274780000|2025-02-23 01:39:40|20244.75|20164.75|20243.16|20163.16|20244.75|20164.75|20243.16|20163.16|10
1740274790000|2025-02-23 01:39:50|20243.08|20163.08|20242.66|20162.66|20243.08|20163.08|20242.49|20162.49|9
1740274800000|2025-02-23 01:40:00|20242.61|20162.61|20242.37|20162.37|20242.61|20162.61|20242.18|20162.18|6
1740274810000|2025-02-23 01:40:10|20242.38|20162.38|20242.86|20162.86|20242.86|20162.86|20242.37|20162.37|7
1740274820000|2025-02-23 01:40:20|20242.95|20162.95|20243.48|20163.48|20243.48|20163.48|20242.93|20162.93|9
1740274830000|2025-02-23 01:40:30|20243.66|20163.66|20244.06|20164.06|20244.64|20164.64|20243.66|20163.66|10
1740274840000|2025-02-23 01:40:40|20244.05|20164.05|20244.78|20164.78|20244.78|20164.78|20244.05|20164.05|8
1740274850000|2025-02-23 01:40:50|20245.03|20165.03|20243.66|20163.66|20245.15|20165.15|20243.66|20163.66|5
1740274860000|2025-02-23 01:41:00|20243.47|20163.47|20241.55|20161.55|20243.47|20163.47|20241.55|20161.55|7
1740274870000|2025-02-23 01:41:10|20241.47|20161.47|20242.57|20162.57|20242.71|20162.71|20241.46|20161.46|10
1740274880000|2025-02-23 01:41:20|20242.56|20162.56|20241.13|20161.13|20242.77|20162.77|20241.13|20161.13|10
1740274890000|2025-02-23 01:41:30|20240.76|20160.76|20237.57|20157.57|20240.88|20160.88|20237.57|20157.57|10
1740274900000|2025-02-23 01:41:40|20237.15|20157.15|20237.2|20157.2|20237.2|20157.2|20236.44|20156.44|10
1740274910000|2025-02-23 01:41:50|20237.45|20157.45|20236.64|20156.64|20237.64|20157.64|20236.64|20156.64|7
1740274920000|2025-02-23 01:42:00|20236.67|20156.67|20238.17|20158.17|20238.29|20158.29|20236.67|20156.67|9
1740274930000|2025-02-23 01:42:10|20238.24|20158.24|20239.38|20159.38|20240.42|20160.42|20238.24|20158.24|9
1740274940000|2025-02-23 01:42:20|20239.3|20159.3|20239.34|20159.34|20239.6|20159.6|20239.04|20159.04|9
1740274950000|2025-02-23 01:42:30|20239.24|20159.24|20238.72|20158.72|20239.24|20159.24|20238.72|20158.72|9
1740274960000|2025-02-23 01:42:40|20238.73|20158.73|20239.03|20159.03|20239.03|20159.03|20238.71|20158.71|7
1740274970000|2025-02-23 01:42:50|20238.97|20158.97|20239.09|20159.09|20239.09|20159.09|20238.85|20158.85|9
1740274980000|2025-02-23 01:43:00|20239.51|20159.51|20240.19|20160.19|20240.19|20160.19|20239.51|20159.51|9
1740274990000|2025-02-23 01:43:10|20240.86|20160.86|20241.28|20161.28|20242.19|20162.19|20240.86|20160.86|10
1740275000000|2025-02-23 01:43:20|20241.04|20161.04|20239.51|20159.51|20241.04|20161.04|20239.51|20159.51|9
1740275010000|2025-02-23 01:43:30|20239.14|20159.14|20237.24|20157.24|20239.14|20159.14|20237.24|20157.24|9
1740275020000|2025-02-23 01:43:40|20237.4|20157.4|20236.91|20156.91|20237.4|20157.4|20235.94|20155.94|8
1740275030000|2025-02-23 01:43:50|20236.87|20156.87|20236.86|20156.86|20236.92|20156.92|20236.82|20156.82|7
1740275040000|2025-02-23 01:44:00|20236.84|20156.84|20236.39|20156.39|20236.84|20156.84|20236.39|20156.39|9
1740275050000|2025-02-23 01:44:10|20235.88|20155.88|20236.19|20156.19|20236.19|20156.19|20235.19|20155.19|10
1740275060000|2025-02-23 01:44:20|20236.25|20156.25|20237.23|20157.23|20237.34|20157.34|20236.25|20156.25|8
1740275070000|2025-02-23 01:44:30|20237.22|20157.22|20236.79|20156.79|20237.22|20157.22|20236.79|20156.79|9
1740275080000|2025-02-23 01:44:40|20236.74|20156.74|20237.23|20157.23|20237.29|20157.29|20236.72|20156.72|9
1740275090000|2025-02-23 01:44:50|20236.59|20156.59|20236.93|20156.93|20236.94|20156.94|20236.59|20156.59|6
1740275100000|2025-02-23 01:45:00|20236.97|20156.97|20237.03|20157.03|20237.24|20157.24|20236.97|20156.97|9
1740275110000|2025-02-23 01:45:10|20237.02|20157.02|20238.58|20158.58|20238.64|20158.64|20237.02|20157.02|10
1740275120000|2025-02-23 01:45:20|20238.53|20158.53|20240.9|20160.9|20240.99|20160.99|20238.5|20158.5|8
1740275130000|2025-02-23 01:45:30|20240.97|20160.97|20241.68|20161.68|20241.68|20161.68|20240.97|20160.97|9
1740275140000|2025-02-23 01:45:40|20241.66|20161.66|20242.38|20162.38|20242.55|20162.55|20241.5|20161.5|10
1740275150000|2025-02-23 01:45:50|20242.52|20162.52|20242.68|20162.68|20242.7|20162.7|20242.52|20162.52|10
1740275160000|2025-02-23 01:46:00|20242.67|20162.67|20241.77|20161.77|20242.88|20162.88|20241.77|20161.77|10
1740275170000|2025-02-23 01:46:10|20241.73|20161.73|20241.62|20161.62|20241.73|20161.73|20241.32|20161.32|10
1740275180000|2025-02-23 01:46:20|20241.59|20161.59|20241.79|20161.79|20241.88|20161.88|20241.59|20161.59|10
1740275190000|2025-02-23 01:46:30|20242|20162|20243.32|20163.32|20243.32|20163.32|20242|20162|10
1740275200000|2025-02-23 01:46:40|20242.59|20162.59|20242.83|20162.83|20242.83|20162.83|20242.31|20162.31|10
1740275210000|2025-02-23 01:46:50|20243.11|20163.11|20246.6|20166.6|20246.6|20166.6|20243.09|20163.09|10
1740275220000|2025-02-23 01:47:00|20246.7|20166.7|20249.13|20169.13|20249.13|20169.13|20246.7|20166.7|10
1740275230000|2025-02-23 01:47:10|20249.54|20169.54|20250.19|20170.19|20250.19|20170.19|20249.54|20169.54|9
1740275240000|2025-02-23 01:47:20|20251.48|20171.48|20251.4|20171.4|20251.83|20171.83|20251.25|20171.25|10
1740275250000|2025-02-23 01:47:30|20251.47|20171.47|20251.93|20171.93|20251.93|20171.93|20251.47|20171.47|8
1740275260000|2025-02-23 01:47:40|20251.88|20171.88|20251.83|20171.83|20251.88|20171.88|20251.83|20171.83|3
1740275270000|2025-02-23 01:47:50|20251.28|20171.28|20249.67|20169.67|20251.28|20171.28|20249.67|20169.67|8
1740275280000|2025-02-23 01:48:00|20249.66|20169.66|20248.95|20168.95|20249.66|20169.66|20248.95|20168.95|9
1740275290000|2025-02-23 01:48:10|20249.06|20169.06|20245.97|20165.97|20249.06|20169.06|20245.97|20165.97|10
1740275300000|2025-02-23 01:48:20|20245.92|20165.92|20245.72|20165.72|20245.92|20165.92|20245.72|20165.72|9
1740275310000|2025-02-23 01:48:30|20245.75|20165.75|20245.98|20165.98|20245.98|20165.98|20245.26|20165.26|8
1740275320000|2025-02-23 01:48:40|20245.95|20165.95|20244.17|20164.17|20246.14|20166.14|20244.16|20164.16|8
1740275330000|2025-02-23 01:48:50|20244.02|20164.02|20243.81|20163.81|20244.02|20164.02|20243.76|20163.76|7
1740275340000|2025-02-23 01:49:00|20243.82|20163.82|20243.77|20163.77|20243.86|20163.86|20243.31|20163.31|10
1740275350000|2025-02-23 01:49:10|20244.24|20164.24|20240.79|20160.79|20244.54|20164.54|20240.79|20160.79|9
1740275360000|2025-02-23 01:49:20|20242.26|20162.26|20244.26|20164.26|20244.26|20164.26|20242.26|20162.26|9
1740275370000|2025-02-23 01:49:30|20244.11|20164.11|20244.14|20164.14|20244.27|20164.27|20244.05|20164.05|8
1740275380000|2025-02-23 01:49:40|20244.31|20164.31|20245.3|20165.3|20245.32|20165.32|20244.31|20164.31|9
1740275390000|2025-02-23 01:49:50|20245.32|20165.32|20245.37|20165.37|20245.37|20165.37|20245.26|20165.26|7
1740275400000|2025-02-23 01:50:00|20245.35|20165.35|20245.77|20165.77|20245.77|20165.77|20244.88|20164.88|10
1740275410000|2025-02-23 01:50:10|20245.82|20165.82|20246.17|20166.17|20246.19|20166.19|20245.82|20165.82|9
1740275420000|2025-02-23 01:50:20|20246.19|20166.19|20246.97|20166.97|20246.97|20166.97|20246.17|20166.17|8
1740275430000|2025-02-23 01:50:30|20247.27|20167.27|20246.53|20166.53|20247.33|20167.33|20246.53|20166.53|10
1740275440000|2025-02-23 01:50:40|20246.54|20166.54|20247.46|20167.46|20247.7|20167.7|20246.54|20166.54|8
1740275450000|2025-02-23 01:50:50|20247.63|20167.63|20249.43|20169.43|20249.43|20169.43|20247.63|20167.63|10
1740275460000|2025-02-23 01:51:00|20249.53|20169.53|20248.32|20168.32|20249.53|20169.53|20248.32|20168.32|10
1740275470000|2025-02-23 01:51:10|20248.2|20168.2|20246.68|20166.68|20248.2|20168.2|20246.68|20166.68|10
1740275480000|2025-02-23 01:51:20|20246.82|20166.82|20247.57|20167.57|20247.65|20167.65|20246.45|20166.45|10
1740275490000|2025-02-23 01:51:30|20247.62|20167.62|20248.99|20168.99|20248.99|20168.99|20247.62|20167.62|10
1740275500000|2025-02-23 01:51:40|20249|20169|20248.95|20168.95|20249.11|20169.11|20248.8|20168.8|8
1740275510000|2025-02-23 01:51:50|20248.98|20168.98|20249.88|20169.88|20250.33|20170.33|20248.98|20168.98|9
1740275520000|2025-02-23 01:52:00|20249.94|20169.94|20250.77|20170.77|20250.77|20170.77|20249.94|20169.94|8
1740275530000|2025-02-23 01:52:10|20251.52|20171.52|20251|20171|20251.73|20171.73|20250.58|20170.58|9
1740275540000|2025-02-23 01:52:20|20251.15|20171.15|20251.28|20171.28|20251.52|20171.52|20251.15|20171.15|9
1740275550000|2025-02-23 01:52:30|20251.27|20171.27|20251.24|20171.24|20251.47|20171.47|20251.13|20171.13|9
1740275560000|2025-02-23 01:52:40|20251.16|20171.16|20253.13|20173.13|20253.13|20173.13|20250.79|20170.79|10
1740275570000|2025-02-23 01:52:50|20252.82|20172.82|20252.88|20172.88|20252.96|20172.96|20252.82|20172.82|9
1740275580000|2025-02-23 01:53:00|20252.9|20172.9|20251.5|20171.5|20252.9|20172.9|20251.5|20171.5|10
1740275590000|2025-02-23 01:53:10|20251.52|20171.52|20252.26|20172.26|20252.45|20172.45|20251.52|20171.52|8
1740275600000|2025-02-23 01:53:20|20252.17|20172.17|20252.3|20172.3|20252.33|20172.33|20252.11|20172.11|8
1740275610000|2025-02-23 01:53:30|20252.93|20172.93|20254.41|20174.41|20254.41|20174.41|20252.72|20172.72|10
1740275620000|2025-02-23 01:53:40|20254.3|20174.3|20254.72|20174.72|20254.85|20174.85|20254.3|20174.3|9
1740275630000|2025-02-23 01:53:50|20254.69|20174.69|20254.79|20174.79|20254.84|20174.84|20254.65|20174.65|10
1740275640000|2025-02-23 01:54:00|20254.75|20174.75|20258.21|20178.21|20258.25|20178.25|20254.55|20174.55|10
1740275650000|2025-02-23 01:54:10|20257.94|20177.94|20258.01|20178.01|20258.28|20178.28|20257.68|20177.68|9
1740275660000|2025-02-23 01:54:20|20258|20178|20257.29|20177.29|20258|20178|20257.15|20177.15|10
1740275670000|2025-02-23 01:54:30|20256.54|20176.54|20256.49|20176.49|20256.54|20176.54|20256.31|20176.31|8
1740275680000|2025-02-23 01:54:40|20256.5|20176.5|20256.91|20176.91|20257.12|20177.12|20256.5|20176.5|9
1740275690000|2025-02-23 01:54:50|20256.97|20176.97|20257.01|20177.01|20257.08|20177.08|20256.97|20176.97|5
1740275700000|2025-02-23 01:55:00|20257.04|20177.04|20258.53|20178.53|20258.53|20178.53|20256.96|20176.96|9
1740275710000|2025-02-23 01:55:10|20258.58|20178.58|20258.13|20178.13|20258.96|20178.96|20258.02|20178.02|10
1740275720000|2025-02-23 01:55:20|20258.28|20178.28|20259.38|20179.38|20259.38|20179.38|20258.18|20178.18|10
1740275730000|2025-02-23 01:55:30|20259.42|20179.42|20258.59|20178.59|20259.42|20179.42|20258.59|20178.59|10
1740275740000|2025-02-23 01:55:40|20258.83|20178.83|20258.23|20178.23|20258.83|20178.83|20257.97|20177.97|8
1740275750000|2025-02-23 01:55:50|20258.27|20178.27|20258.69|20178.69|20258.69|20178.69|20258.24|20178.24|9
1740275760000|2025-02-23 01:56:00|20258.58|20178.58|20259.66|20179.66|20259.66|20179.66|20258.58|20178.58|10
1740275770000|2025-02-23 01:56:10|20260.1|20180.1|20260.85|20180.85|20260.87|20180.87|20260.1|20180.1|10
1740275780000|2025-02-23 01:56:20|20261.1|20181.1|20261.63|20181.63|20262.45|20182.45|20261.1|20181.1|10
1740275790000|2025-02-23 01:56:30|20261.66|20181.66|20261.6|20181.6|20262.1|20182.1|20261.6|20181.6|9
1740275800000|2025-02-23 01:56:40|20261.64|20181.64|20262.3|20182.3|20262.34|20182.34|20261.64|20181.64|10
1740275810000|2025-02-23 01:56:50|20262.42|20182.42|20263.08|20183.08|20263.08|20183.08|20262.4|20182.4|10
1740275820000|2025-02-23 01:57:00|20263.27|20183.27|20263.02|20183.02|20263.44|20183.44|20263.02|20183.02|10
1740275830000|2025-02-23 01:57:10|20262.71|20182.71|20263.18|20183.18|20263.49|20183.49|20262.71|20182.71|10
1740275840000|2025-02-23 01:57:20|20263.1|20183.1|20262.5|20182.5|20263.1|20183.1|20262.17|20182.17|10
1740275850000|2025-02-23 01:57:30|20262.51|20182.51|20263.55|20183.55|20263.55|20183.55|20262.28|20182.28|10
1740275860000|2025-02-23 01:57:40|20263.53|20183.53|20262.76|20182.76|20263.53|20183.53|20262.76|20182.76|10
1740275870000|2025-02-23 01:57:50|20262.75|20182.75|20262.58|20182.58|20262.77|20182.77|20262.56|20182.56|10
1740275880000|2025-02-23 01:58:00|20262.59|20182.59|20261.31|20181.31|20262.62|20182.62|20261.31|20181.31|10
1740275890000|2025-02-23 01:58:10|20261.07|20181.07|20259.91|20179.91|20261.07|20181.07|20259.77|20179.77|10
1740275900000|2025-02-23 01:58:20|20259.92|20179.92|20259.97|20179.97|20260.26|20180.26|20259.86|20179.86|9
1740275910000|2025-02-23 01:58:30|20260.37|20180.37|20263.52|20183.52|20263.52|20183.52|20260.37|20180.37|10
1740275920000|2025-02-23 01:58:40|20263.55|20183.55|20263.65|20183.65|20263.72|20183.72|20263.5|20183.5|8
1740275930000|2025-02-23 01:58:50|20263.64|20183.64|20262.89|20182.89|20263.73|20183.73|20262.89|20182.89|8
1740275940000|2025-02-23 01:59:00|20262.98|20182.98|20263.7|20183.7|20264.15|20184.15|20262.98|20182.98|9
1740275950000|2025-02-23 01:59:10|20263.51|20183.51|20263.75|20183.75|20263.9|20183.9|20262.8|20182.8|10
1740275960000|2025-02-23 01:59:20|20263.81|20183.81|20264.2|20184.2|20264.2|20184.2|20263.77|20183.77|9
1740275970000|2025-02-23 01:59:30|20264.21|20184.21|20264.09|20184.09|20264.32|20184.32|20264.04|20184.04|7
1740275980000|2025-02-23 01:59:40|20263.18|20183.18|20262.84|20182.84|20263.99|20183.99|20262.84|20182.84|10
1740275990000|2025-02-23 01:59:50|20263.19|20183.19|20262.69|20182.69|20264.05|20184.05|20262.49|20182.49|10
1740276000000|2025-02-23 02:00:00|20262.65|20182.65|20260.71|20180.71|20262.65|20182.65|20260.71|20180.71|9
1740276010000|2025-02-23 02:00:10|20260.67|20180.67|20261.45|20181.45|20261.45|20181.45|20260.67|20180.67|10
1740276020000|2025-02-23 02:00:20|20261.57|20181.57|20261.71|20181.71|20261.71|20181.71|20261.3|20181.3|9
1740276030000|2025-02-23 02:00:30|20261.78|20181.78|20262.81|20182.81|20262.81|20182.81|20261.78|20181.78|10
1740276040000|2025-02-23 02:00:40|20262.92|20182.92|20263.75|20183.75|20264.05|20184.05|20262.83|20182.83|10
1740276050000|2025-02-23 02:00:50|20263.84|20183.84|20263.12|20183.12|20263.84|20183.84|20263.1|20183.1|10
1740276060000|2025-02-23 02:01:00|20262.66|20182.66|20262.07|20182.07|20262.66|20182.66|20262|20182|10
1740276070000|2025-02-23 02:01:10|20261.94|20181.94|20262.61|20182.61|20262.61|20182.61|20261.8|20181.8|9
1740276080000|2025-02-23 02:01:20|20262.55|20182.55|20265.04|20185.04|20265.1|20185.1|20262.55|20182.55|10
1740276090000|2025-02-23 02:01:30|20264.92|20184.92|20262.82|20182.82|20264.92|20184.92|20262.63|20182.63|8
1740276100000|2025-02-23 02:01:40|20262.74|20182.74|20262.95|20182.95|20262.95|20182.95|20262.33|20182.33|9
1740276110000|2025-02-23 02:01:50|20263.18|20183.18|20264.64|20184.64|20264.64|20184.64|20262.77|20182.77|9
1740276120000|2025-02-23 02:02:00|20264.75|20184.75|20266.56|20186.56|20266.56|20186.56|20264.75|20184.75|10
1740276130000|2025-02-23 02:02:10|20266.45|20186.45|20266.06|20186.06|20266.97|20186.97|20266.06|20186.06|10
1740276140000|2025-02-23 02:02:20|20265.82|20185.82|20265.02|20185.02|20265.82|20185.82|20264.82|20184.82|8
1740276150000|2025-02-23 02:02:30|20265.01|20185.01|20265.5|20185.5|20266.05|20186.05|20265.01|20185.01|10
1740276160000|2025-02-23 02:02:40|20265.51|20185.51|20266|20186|20266|20186|20265.5|20185.5|8
1740276170000|2025-02-23 02:02:50|20266.33|20186.33|20266.31|20186.31|20267.33|20187.33|20266.31|20186.31|10
1740276180000|2025-02-23 02:03:00|20266.28|20186.28|20266.54|20186.54|20266.64|20186.64|20266.24|20186.24|10
1740276190000|2025-02-23 02:03:10|20266.56|20186.56|20266.53|20186.53|20266.65|20186.65|20266.53|20186.53|9
1740276200000|2025-02-23 02:03:20|20266.71|20186.71|20267.42|20187.42|20267.46|20187.46|20266.71|20186.71|8
1740276210000|2025-02-23 02:03:30|20267.29|20187.29|20264.7|20184.7|20267.31|20187.31|20264.7|20184.7|9
1740276220000|2025-02-23 02:03:40|20264.36|20184.36|20264.04|20184.04|20264.36|20184.36|20263.51|20183.51|8
1740276230000|2025-02-23 02:03:50|20264.09|20184.09|20262.97|20182.97|20264.09|20184.09|20262.83|20182.83|10
1740276240000|2025-02-23 02:04:00|20262.74|20182.74|20261.11|20181.11|20262.77|20182.77|20261.11|20181.11|10
1740276250000|2025-02-23 02:04:10|20261.06|20181.06|20259.35|20179.35|20261.06|20181.06|20259.34|20179.34|10
1740276260000|2025-02-23 02:04:20|20259.03|20179.03|20258.95|20178.95|20259.03|20179.03|20258.9|20178.9|7
1740276270000|2025-02-23 02:04:30|20259.16|20179.16|20258.18|20178.18|20259.26|20179.26|20258.18|20178.18|9
1740276280000|2025-02-23 02:04:40|20258.16|20178.16|20256.9|20176.9|20258.16|20178.16|20256.73|20176.73|9
1740276290000|2025-02-23 02:04:50|20256.65|20176.65|20255.75|20175.75|20256.65|20176.65|20255.75|20175.75|9
1740276300000|2025-02-23 02:05:00|20255.7|20175.7|20252.89|20172.89|20255.7|20175.7|20252.81|20172.81|10
1740276310000|2025-02-23 02:05:10|20251.99|20171.99|20251.64|20171.64|20251.99|20171.99|20251.64|20171.64|6
1740276320000|2025-02-23 02:05:20|20251.22|20171.22|20248.86|20168.86|20251.22|20171.22|20248.86|20168.86|10
1740276330000|2025-02-23 02:05:30|20248.5|20168.5|20248.29|20168.29|20248.5|20168.5|20248.13|20168.13|10
1740276340000|2025-02-23 02:05:40|20247.88|20167.88|20246.48|20166.48|20247.88|20167.88|20246.15|20166.15|9
1740276350000|2025-02-23 02:05:50|20246.56|20166.56|20246.68|20166.68|20246.68|20166.68|20246.45|20166.45|9
1740276360000|2025-02-23 02:06:00|20246.83|20166.83|20245.28|20165.28|20247.07|20167.07|20245.27|20165.27|10
1740276370000|2025-02-23 02:06:10|20245.41|20165.41|20244.98|20164.98|20245.55|20165.55|20244.98|20164.98|9
1740276380000|2025-02-23 02:06:20|20244.93|20164.93|20246.26|20166.26|20246.26|20166.26|20244.75|20164.75|10
1740276390000|2025-02-23 02:06:30|20246.3|20166.3|20247.23|20167.23|20247.75|20167.75|20246.3|20166.3|10
1740276400000|2025-02-23 02:06:40|20247.22|20167.22|20247.27|20167.27|20247.6|20167.6|20247.05|20167.05|9
1740276410000|2025-02-23 02:06:50|20247.26|20167.26|20247.95|20167.95|20247.95|20167.95|20247.26|20167.26|8
1740276420000|2025-02-23 02:07:00|20248.03|20168.03|20248.03|20168.03|20248.23|20168.23|20247.94|20167.94|10
1740276430000|2025-02-23 02:07:10|20248.02|20168.02|20250.02|20170.02|20250.08|20170.08|20248.02|20168.02|8
1740276440000|2025-02-23 02:07:20|20249.99|20169.99|20248.66|20168.66|20249.99|20169.99|20248.66|20168.66|10
1740276450000|2025-02-23 02:07:30|20248.35|20168.35|20248.09|20168.09|20248.35|20168.35|20248.09|20168.09|10
1740276460000|2025-02-23 02:07:40|20248.13|20168.13|20248.69|20168.69|20248.69|20168.69|20248.13|20168.13|10
1740276470000|2025-02-23 02:07:50|20248.71|20168.71|20248.31|20168.31|20248.72|20168.72|20248.31|20168.31|8
1740276480000|2025-02-23 02:08:00|20248.26|20168.26|20246.57|20166.57|20248.42|20168.42|20246.57|20166.57|10
1740276490000|2025-02-23 02:08:10|20246.33|20166.33|20245.69|20165.69|20246.33|20166.33|20245.69|20165.69|9
1740276500000|2025-02-23 02:08:20|20245.58|20165.58|20245.23|20165.23|20245.58|20165.58|20245.23|20165.23|9
1740276510000|2025-02-23 02:08:30|20245.33|20165.33|20246.47|20166.47|20246.47|20166.47|20245.33|20165.33|7
1740276520000|2025-02-23 02:08:40|20246.88|20166.88|20246.86|20166.86|20247.55|20167.55|20246.86|20166.86|10
1740276530000|2025-02-23 02:08:50|20246.84|20166.84|20246.93|20166.93|20246.93|20166.93|20246.83|20166.83|6
1740276540000|2025-02-23 02:09:00|20246.99|20166.99|20246.26|20166.26|20247.08|20167.08|20246.26|20166.26|9
1740276550000|2025-02-23 02:09:10|20246.47|20166.47|20246.09|20166.09|20246.66|20166.66|20246.01|20166.01|10
1740276560000|2025-02-23 02:09:20|20246.14|20166.14|20247.45|20167.45|20247.46|20167.46|20246.13|20166.13|10
1740276570000|2025-02-23 02:09:30|20247.47|20167.47|20247.8|20167.8|20247.81|20167.81|20247.47|20167.47|8
1740276580000|2025-02-23 02:09:40|20247.84|20167.84|20247.97|20167.97|20248.01|20168.01|20247.84|20167.84|8
1740276590000|2025-02-23 02:09:50|20247.98|20167.98|20247.94|20167.94|20247.98|20167.98|20247.94|20167.94|6
1740276600000|2025-02-23 02:10:00|20247.95|20167.95|20248.25|20168.25|20248.25|20168.25|20247.92|20167.92|6
1740276610000|2025-02-23 02:10:10|20248.26|20168.26|20247.64|20167.64|20248.26|20168.26|20246.62|20166.62|10
1740276620000|2025-02-23 02:10:20|20247.82|20167.82|20247.93|20167.93|20249.25|20169.25|20247.82|20167.82|10
1740276630000|2025-02-23 02:10:30|20248.79|20168.79|20248.42|20168.42|20248.81|20168.81|20248.42|20168.42|10
1740276640000|2025-02-23 02:10:40|20248.67|20168.67|20248.69|20168.69|20248.83|20168.83|20248.63|20168.63|9
1740276650000|2025-02-23 02:10:50|20248.57|20168.57|20249.77|20169.77|20249.77|20169.77|20248.53|20168.53|9
1740276660000|2025-02-23 02:11:00|20249.8|20169.8|20249.81|20169.81|20249.84|20169.84|20249.62|20169.62|9
1740276670000|2025-02-23 02:11:10|20249.82|20169.82|20249.72|20169.72|20249.91|20169.91|20249.71|20169.71|8
1740276680000|2025-02-23 02:11:20|20249.74|20169.74|20254.51|20174.51|20254.51|20174.51|20249.72|20169.72|10
1740276690000|2025-02-23 02:11:30|20254.79|20174.79|20255.12|20175.12|20255.12|20175.12|20254.79|20174.79|8
1740276700000|2025-02-23 02:11:40|20255.09|20175.09|20254.92|20174.92|20255.09|20175.09|20254.59|20174.59|10
1740276710000|2025-02-23 02:11:50|20254.91|20174.91|20254.93|20174.93|20254.93|20174.93|20254.91|20174.91|4
1740276720000|2025-02-23 02:12:00|20254.92|20174.92|20255.15|20175.15|20255.17|20175.17|20254.92|20174.92|7
1740276730000|2025-02-23 02:12:10|20255.1|20175.1|20254.93|20174.93|20255.12|20175.12|20254.84|20174.84|9
1740276740000|2025-02-23 02:12:20|20255.09|20175.09|20256.95|20176.95|20256.99|20176.99|20255.09|20175.09|8
1740276750000|2025-02-23 02:12:30|20257.13|20177.13|20257.27|20177.27|20257.28|20177.28|20257.13|20177.13|9
1740276760000|2025-02-23 02:12:40|20257.26|20177.26|20256.79|20176.79|20257.26|20177.26|20256.76|20176.76|9
1740276770000|2025-02-23 02:12:50|20256.72|20176.72|20256.21|20176.21|20256.94|20176.94|20256.21|20176.21|8
1740276780000|2025-02-23 02:13:00|20256.22|20176.22|20255.45|20175.45|20256.3|20176.3|20255.45|20175.45|10
1740276790000|2025-02-23 02:13:10|20255.43|20175.43|20255.78|20175.78|20255.78|20175.78|20255.34|20175.34|9
1740276800000|2025-02-23 02:13:20|20255.9|20175.9|20257.99|20177.99|20257.99|20177.99|20255.89|20175.89|10
1740276810000|2025-02-23 02:13:30|20258.02|20178.02|20259.58|20179.58|20259.58|20179.58|20258.02|20178.02|8
1740276820000|2025-02-23 02:13:40|20259.69|20179.69|20260.76|20180.76|20260.76|20180.76|20259.69|20179.69|10
1740276830000|2025-02-23 02:13:50|20260.77|20180.77|20260.69|20180.69|20260.77|20180.77|20260.63|20180.63|7
1740276840000|2025-02-23 02:14:00|20260.72|20180.72|20260.9|20180.9|20260.93|20180.93|20260.72|20180.72|9
1740276850000|2025-02-23 02:14:10|20261.3|20181.3|20262.25|20182.25|20262.28|20182.28|20261.3|20181.3|8
1740276860000|2025-02-23 02:14:20|20262.26|20182.26|20263.58|20183.58|20263.58|20183.58|20262.26|20182.26|7
1740276870000|2025-02-23 02:14:30|20263.57|20183.57|20264.25|20184.25|20264.25|20184.25|20263.56|20183.56|10
1740276880000|2025-02-23 02:14:40|20264.23|20184.23|20265.77|20185.77|20265.77|20185.77|20264.22|20184.22|5
1740276890000|2025-02-23 02:14:50|20266.09|20186.09|20266.65|20186.65|20266.65|20186.65|20266.09|20186.09|10
1740276900000|2025-02-23 02:15:00|20266.68|20186.68|20266.69|20186.69|20267.36|20187.36|20266.39|20186.39|9
1740276910000|2025-02-23 02:15:10|20266.63|20186.63|20266.49|20186.49|20266.63|20186.63|20265.96|20185.96|10
1740276920000|2025-02-23 02:15:20|20266.48|20186.48|20265.94|20185.94|20266.65|20186.65|20265.88|20185.88|10
1740276930000|2025-02-23 02:15:30|20265.92|20185.92|20265.77|20185.77|20265.96|20185.96|20265.76|20185.76|8
1740276940000|2025-02-23 02:15:40|20265.78|20185.78|20264.79|20184.79|20265.78|20185.78|20264.69|20184.69|9
1740276950000|2025-02-23 02:15:50|20264.76|20184.76|20265.12|20185.12|20265.12|20185.12|20264.68|20184.68|7
1740276960000|2025-02-23 02:16:00|20265.13|20185.13|20264.45|20184.45|20265.13|20185.13|20264.43|20184.43|10
1740276970000|2025-02-23 02:16:10|20263.52|20183.52|20263.46|20183.46|20263.56|20183.56|20263.43|20183.43|7
1740276980000|2025-02-23 02:16:20|20263.61|20183.61|20265.87|20185.87|20265.87|20185.87|20263.61|20183.61|10
1740276990000|2025-02-23 02:16:30|20265.98|20185.98|20264.09|20184.09|20265.98|20185.98|20264.09|20184.09|10
1740277000000|2025-02-23 02:16:40|20264.1|20184.1|20264.35|20184.35|20264.35|20184.35|20264.1|20184.1|8
1740277010000|2025-02-23 02:16:50|20264.33|20184.33|20262.14|20182.14|20264.33|20184.33|20262.14|20182.14|9
1740277020000|2025-02-23 02:17:00|20262.12|20182.12|20262.25|20182.25|20262.25|20182.25|20261.96|20181.96|10
1740277030000|2025-02-23 02:17:10|20262.23|20182.23|20262.51|20182.51|20262.64|20182.64|20262.23|20182.23|6
1740277040000|2025-02-23 02:17:20|20262.61|20182.61|20264.52|20184.52|20264.52|20184.52|20262.61|20182.61|9
1740277050000|2025-02-23 02:17:30|20264.79|20184.79|20265.56|20185.56|20265.56|20185.56|20264.79|20184.79|10
1740277060000|2025-02-23 02:17:40|20265.6|20185.6|20265.81|20185.81|20265.85|20185.85|20265.39|20185.39|8
1740277070000|2025-02-23 02:17:50|20265.78|20185.78|20265.55|20185.55|20265.79|20185.79|20265.55|20185.55|7
1740277080000|2025-02-23 02:18:00|20265.59|20185.59|20265.9|20185.9|20265.9|20185.9|20263.82|20183.82|9
1740277090000|2025-02-23 02:18:10|20265.93|20185.93|20266.13|20186.13|20266.61|20186.61|20265.93|20185.93|10
1740277100000|2025-02-23 02:18:20|20265.87|20185.87|20266.36|20186.36|20266.4|20186.4|20265.87|20185.87|9
1740277110000|2025-02-23 02:18:30|20266.35|20186.35|20266.31|20186.31|20266.35|20186.35|20266.29|20186.29|4
1740277120000|2025-02-23 02:18:40|20266.7|20186.7|20266.35|20186.35|20266.7|20186.7|20266.35|20186.35|6
1740277130000|2025-02-23 02:18:50|20266.23|20186.23|20262.83|20182.83|20266.23|20186.23|20262.83|20182.83|10
1740277140000|2025-02-23 02:19:00|20262.86|20182.86|20262.4|20182.4|20262.86|20182.86|20262.23|20182.23|10
1740277150000|2025-02-23 02:19:10|20262.38|20182.38|20262.41|20182.41|20262.41|20182.41|20262.37|20182.37|8
1740277160000|2025-02-23 02:19:20|20262.37|20182.37|20262.38|20182.38|20262.47|20182.47|20262.37|20182.37|9
1740277170000|2025-02-23 02:19:30|20262.37|20182.37|20262.36|20182.36|20262.39|20182.39|20262.36|20182.36|5
1740277180000|2025-02-23 02:19:40|20262.34|20182.34|20262.23|20182.23|20262.34|20182.34|20261.43|20181.43|9
1740277190000|2025-02-23 02:19:50|20261.8|20181.8|20259.55|20179.55|20261.8|20181.8|20259.55|20179.55|10
1740277200000|2025-02-23 02:20:00|20259.54|20179.54|20257.73|20177.73|20259.91|20179.91|20257.73|20177.73|9
1740277210000|2025-02-23 02:20:10|20257.47|20177.47|20257.28|20177.28|20258|20178|20257.28|20177.28|9
1740277220000|2025-02-23 02:20:20|20257.26|20177.26|20259|20179|20259|20179|20257.13|20177.13|10
1740277230000|2025-02-23 02:20:30|20259.15|20179.15|20259.83|20179.83|20259.83|20179.83|20259.15|20179.15|10
1740277240000|2025-02-23 02:20:40|20260.01|20180.01|20259.91|20179.91|20260.05|20180.05|20259.91|20179.91|6
1740277250000|2025-02-23 02:20:50|20259.95|20179.95|20259.06|20179.06|20260.08|20180.08|20259.06|20179.06|9
1740277260000|2025-02-23 02:21:00|20259.08|20179.08|20258.26|20178.26|20259.08|20179.08|20258.26|20178.26|8
1740277270000|2025-02-23 02:21:10|20258.23|20178.23|20257.6|20177.6|20258.23|20178.23|20257.6|20177.6|10
1740277280000|2025-02-23 02:21:20|20257.51|20177.51|20255.37|20175.37|20257.51|20177.51|20255.37|20175.37|10
1740277290000|2025-02-23 02:21:30|20255.36|20175.36|20254.81|20174.81|20255.36|20175.36|20254.81|20174.81|9
1740277300000|2025-02-23 02:21:40|20254.8|20174.8|20255.7|20175.7|20255.7|20175.7|20254.8|20174.8|7
1740277310000|2025-02-23 02:21:50|20255.76|20175.76|20257.62|20177.62|20257.62|20177.62|20255.76|20175.76|9
1740277320000|2025-02-23 02:22:00|20257.74|20177.74|20259.26|20179.26|20259.26|20179.26|20257.74|20177.74|9
1740277330000|2025-02-23 02:22:10|20259.39|20179.39|20259.32|20179.32|20259.58|20179.58|20259.32|20179.32|9
1740277340000|2025-02-23 02:22:20|20259.41|20179.41|20260.13|20180.13|20260.18|20180.18|20259.41|20179.41|9
1740277350000|2025-02-23 02:22:30|20260.47|20180.47|20262.11|20182.11|20262.11|20182.11|20260.47|20180.47|10
1740277360000|2025-02-23 02:22:40|20262.08|20182.08|20262.38|20182.38|20262.38|20182.38|20262.08|20182.08|7
1740277370000|2025-02-23 02:22:50|20262.43|20182.43|20262.32|20182.32|20262.98|20182.98|20262.13|20182.13|9
1740277380000|2025-02-23 02:23:00|20262.07|20182.07|20261.96|20181.96|20262.07|20182.07|20261.96|20181.96|9
1740277390000|2025-02-23 02:23:10|20261.9|20181.9|20262.25|20182.25|20262.25|20182.25|20261.9|20181.9|8
1740277400000|2025-02-23 02:23:20|20262.32|20182.32|20261.69|20181.69|20262.35|20182.35|20261.69|20181.69|8
1740277410000|2025-02-23 02:23:30|20261.66|20181.66|20261.31|20181.31|20261.71|20181.71|20261.31|20181.31|8
1740277420000|2025-02-23 02:23:40|20261.13|20181.13|20261.8|20181.8|20261.8|20181.8|20260.45|20180.45|10
1740277430000|2025-02-23 02:23:50|20261.85|20181.85|20260.87|20180.87|20261.87|20181.87|20260.87|20180.87|8
1740277440000|2025-02-23 02:24:00|20260.89|20180.89|20260.27|20180.27|20260.93|20180.93|20260.27|20180.27|8
1740277450000|2025-02-23 02:24:10|20259.88|20179.88|20257.81|20177.81|20259.88|20179.88|20257.81|20177.81|10
1740277460000|2025-02-23 02:24:20|20257.76|20177.76|20256.09|20176.09|20257.76|20177.76|20255.1|20175.1|10
1740277470000|2025-02-23 02:24:30|20256.08|20176.08|20256.07|20176.07|20256.08|20176.08|20255.99|20175.99|9
1740277480000|2025-02-23 02:24:40|20256.05|20176.05|20255.88|20175.88|20256.09|20176.09|20255.88|20175.88|6
1740277490000|2025-02-23 02:24:50|20255.83|20175.83|20255.04|20175.04|20255.85|20175.85|20255.01|20175.01|7
1740277500000|2025-02-23 02:25:00|20255.17|20175.17|20254.39|20174.39|20255.38|20175.38|20254.39|20174.39|10
1740277510000|2025-02-23 02:25:10|20254.26|20174.26|20254.09|20174.09|20254.26|20174.26|20254.09|20174.09|10
1740277520000|2025-02-23 02:25:20|20254.08|20174.08|20252.84|20172.84|20254.08|20174.08|20252.84|20172.84|10
1740277530000|2025-02-23 02:25:30|20253.73|20173.73|20253.87|20173.87|20253.87|20173.87|20253.4|20173.4|10
1740277540000|2025-02-23 02:25:40|20253.97|20173.97|20254.22|20174.22|20254.22|20174.22|20253.94|20173.94|10
1740277550000|2025-02-23 02:25:50|20254.46|20174.46|20256.26|20176.26|20256.26|20176.26|20254.43|20174.43|10
1740277560000|2025-02-23 02:26:00|20256.25|20176.25|20255.99|20175.99|20256.25|20176.25|20255.97|20175.97|10
1740277570000|2025-02-23 02:26:10|20256.2|20176.2|20255.22|20175.22|20256.32|20176.32|20255.21|20175.21|10
1740277580000|2025-02-23 02:26:20|20255.35|20175.35|20256.18|20176.18|20256.18|20176.18|20255.35|20175.35|6
1740277590000|2025-02-23 02:26:30|20256.29|20176.29|20256.46|20176.46|20256.49|20176.49|20256.25|20176.25|9
1740277600000|2025-02-23 02:26:40|20256.43|20176.43|20256.54|20176.54|20256.56|20176.56|20256.43|20176.43|6
1740277610000|2025-02-23 02:26:50|20256.6|20176.6|20256.76|20176.76|20256.83|20176.83|20256.6|20176.6|8
1740277620000|2025-02-23 02:27:00|20256.78|20176.78|20257.12|20177.12|20257.12|20177.12|20256.6|20176.6|9
1740277630000|2025-02-23 02:27:10|20257.19|20177.19|20257.16|20177.16|20257.35|20177.35|20257.16|20177.16|9
1740277640000|2025-02-23 02:27:20|20256.51|20176.51|20256.58|20176.58|20256.69|20176.69|20256.51|20176.51|10
1740277650000|2025-02-23 02:27:30|20257.53|20177.53|20257.57|20177.57|20257.62|20177.62|20257.52|20177.52|8
1740277660000|2025-02-23 02:27:40|20257.58|20177.58|20258.3|20178.3|20258.3|20178.3|20257.58|20177.58|8
1740277670000|2025-02-23 02:27:50|20258.32|20178.32|20256.66|20176.66|20258.42|20178.42|20256.66|20176.66|10
1740277680000|2025-02-23 02:28:00|20256.55|20176.55|20257.05|20177.05|20257.06|20177.06|20256.46|20176.46|10
1740277690000|2025-02-23 02:28:10|20256.92|20176.92|20257.34|20177.34|20257.34|20177.34|20256.92|20176.92|8
1740277700000|2025-02-23 02:28:20|20257.54|20177.54|20257.62|20177.62|20257.79|20177.79|20257.54|20177.54|10
1740277710000|2025-02-23 02:28:30|20258.64|20178.64|20259.97|20179.97|20260.09|20180.09|20258.64|20178.64|10
1740277720000|2025-02-23 02:28:40|20259.98|20179.98|20259.99|20179.99|20260.01|20180.01|20259.96|20179.96|10
1740277730000|2025-02-23 02:28:50|20259.98|20179.98|20259.84|20179.84|20260.05|20180.05|20259.78|20179.78|7
1740277740000|2025-02-23 02:29:00|20259.87|20179.87|20260.21|20180.21|20260.22|20180.22|20259.86|20179.86|8
1740277750000|2025-02-23 02:29:10|20260.22|20180.22|20260.19|20180.19|20260.25|20180.25|20260.17|20180.17|6
1740277760000|2025-02-23 02:29:20|20260.18|20180.18|20260.39|20180.39|20260.4|20180.4|20260.18|20180.18|8
1740277770000|2025-02-23 02:29:30|20260.47|20180.47|20260.37|20180.37|20260.48|20180.48|20260.37|20180.37|4
1740277780000|2025-02-23 02:29:40|20260.38|20180.38|20260.76|20180.76|20260.76|20180.76|20260.31|20180.31|7
1740277790000|2025-02-23 02:29:50|20260.84|20180.84|20260.95|20180.95|20260.95|20180.95|20260.84|20180.84|5
1740277800000|2025-02-23 02:30:00|20260.94|20180.94|20258.95|20178.95|20261.09|20181.09|20258.95|20178.95|9
1740277810000|2025-02-23 02:30:10|20257.77|20177.77|20256.79|20176.79|20257.77|20177.77|20256.79|20176.79|10
1740277820000|2025-02-23 02:30:20|20256.53|20176.53|20255.57|20175.57|20256.53|20176.53|20255.37|20175.37|10
1740277830000|2025-02-23 02:30:30|20256.09|20176.09|20255.33|20175.33|20256.09|20176.09|20255.33|20175.33|7
1740277840000|2025-02-23 02:30:40|20255.31|20175.31|20253.81|20173.81|20255.31|20175.31|20253.81|20173.81|8
1740277850000|2025-02-23 02:30:50|20253.87|20173.87|20253.93|20173.93|20253.93|20173.93|20253.86|20173.86|8
1740277860000|2025-02-23 02:31:00|20253.49|20173.49|20252.45|20172.45|20253.49|20173.49|20252.45|20172.45|8
1740277870000|2025-02-23 02:31:10|20252.46|20172.46|20252.34|20172.34|20252.46|20172.46|20252.27|20172.27|6
1740277880000|2025-02-23 02:31:20|20251.09|20171.09|20250.85|20170.85|20251.09|20171.09|20250.58|20170.58|8
1740277890000|2025-02-23 02:31:30|20250.52|20170.52|20247.89|20167.89|20250.52|20170.52|20247.89|20167.89|10
1740277900000|2025-02-23 02:31:40|20247.56|20167.56|20247.27|20167.27|20247.56|20167.56|20247.27|20167.27|7
1740277910000|2025-02-23 02:31:50|20247.34|20167.34|20247.25|20167.25|20247.34|20167.34|20247.16|20167.16|9
1740277920000|2025-02-23 02:32:00|20247.33|20167.33|20247.3|20167.3|20247.46|20167.46|20247.22|20167.22|7
1740277930000|2025-02-23 02:32:10|20247.44|20167.44|20247.31|20167.31|20247.56|20167.56|20247.31|20167.31|8
1740277940000|2025-02-23 02:32:20|20247.29|20167.29|20249.07|20169.07|20249.07|20169.07|20246.34|20166.34|9
1740277950000|2025-02-23 02:32:30|20249.08|20169.08|20250.8|20170.8|20250.8|20170.8|20249.08|20169.08|10
1740277960000|2025-02-23 02:32:40|20250.83|20170.83|20250.86|20170.86|20250.89|20170.89|20250.83|20170.83|8
1740277970000|2025-02-23 02:32:50|20251.21|20171.21|20252.78|20172.78|20252.78|20172.78|20251.21|20171.21|10
1740277980000|2025-02-23 02:33:00|20252.8|20172.8|20253.5|20173.5|20253.5|20173.5|20252.8|20172.8|9
1740277990000|2025-02-23 02:33:10|20252.89|20172.89|20252.74|20172.74|20253|20173|20252.74|20172.74|8
1740278000000|2025-02-23 02:33:20|20252.69|20172.69|20252.42|20172.42|20252.69|20172.69|20252.22|20172.22|9
1740278010000|2025-02-23 02:33:30|20252.32|20172.32|20252.79|20172.79|20252.79|20172.79|20252.25|20172.25|5
1740278020000|2025-02-23 02:33:40|20252.88|20172.88|20253.72|20173.72|20253.72|20173.72|20252.87|20172.87|8
1740278030000|2025-02-23 02:33:50|20254.25|20174.25|20255.16|20175.16|20255.16|20175.16|20254.2|20174.2|10
1740278040000|2025-02-23 02:34:00|20255.26|20175.26|20255.51|20175.51|20255.51|20175.51|20255.26|20175.26|7
1740278050000|2025-02-23 02:34:10|20255.46|20175.46|20256.05|20176.05|20256.05|20176.05|20255.43|20175.43|7
1740278060000|2025-02-23 02:34:20|20256.27|20176.27|20256.8|20176.8|20256.89|20176.89|20256.23|20176.23|8
1740278070000|2025-02-23 02:34:30|20256.21|20176.21|20253.68|20173.68|20256.21|20176.21|20253.68|20173.68|10
1740278080000|2025-02-23 02:34:40|20252.24|20172.24|20251.81|20171.81|20252.24|20172.24|20251.81|20171.81|8
1740278090000|2025-02-23 02:34:50|20251.83|20171.83|20251.21|20171.21|20252.02|20172.02|20251.21|20171.21|10
1740278100000|2025-02-23 02:35:00|20251.16|20171.16|20248.95|20168.95|20251.19|20171.19|20248.95|20168.95|8
1740278110000|2025-02-23 02:35:10|20248.94|20168.94|20248.55|20168.55|20248.94|20168.94|20248.51|20168.51|10
1740278120000|2025-02-23 02:35:20|20247.79|20167.79|20247.38|20167.38|20247.79|20167.79|20246.92|20166.92|10
1740278130000|2025-02-23 02:35:30|20246.86|20166.86|20246.39|20166.39|20246.87|20166.87|20246.39|20166.39|10
1740278140000|2025-02-23 02:35:40|20244.43|20164.43|20242.88|20162.88|20244.43|20164.43|20242.88|20162.88|10
1740278150000|2025-02-23 02:35:50|20242.73|20162.73|20243.3|20163.3|20243.35|20163.35|20242.65|20162.65|10
1740278160000|2025-02-23 02:36:00|20243.31|20163.31|20244.66|20164.66|20244.8|20164.8|20243.3|20163.3|10
1740278170000|2025-02-23 02:36:10|20244.67|20164.67|20244.97|20164.97|20244.97|20164.97|20244.67|20164.67|6
1740278180000|2025-02-23 02:36:20|20245|20165|20243.49|20163.49|20245.52|20165.52|20243.36|20163.36|10
1740278190000|2025-02-23 02:36:30|20243.58|20163.58|20243.81|20163.81|20244.11|20164.11|20243.58|20163.58|10
1740278200000|2025-02-23 02:36:40|20243.64|20163.64|20241.77|20161.77|20243.64|20163.64|20241.52|20161.52|8
1740278210000|2025-02-23 02:36:50|20241.67|20161.67|20240.88|20160.88|20241.77|20161.77|20240.88|20160.88|5
1740278220000|2025-02-23 02:37:00|20240.82|20160.82|20240.37|20160.37|20240.82|20160.82|20240.37|20160.37|9
1740278230000|2025-02-23 02:37:10|20240.32|20160.32|20231.61|20151.61|20240.32|20160.32|20231.61|20151.61|8
1740278240000|2025-02-23 02:37:20|20231.05|20151.05|20227.74|20147.74|20231.05|20151.05|20227.31|20147.31|10
1740278250000|2025-02-23 02:37:30|20227.93|20147.93|20227.32|20147.32|20227.93|20147.93|20226.8|20146.8|8
1740278260000|2025-02-23 02:37:40|20227.33|20147.33|20228.13|20148.13|20228.13|20148.13|20227.33|20147.33|10
1740278270000|2025-02-23 02:37:50|20228.09|20148.09|20228.6|20148.6|20228.76|20148.76|20228.09|20148.09|9
1740278280000|2025-02-23 02:38:00|20228.5|20148.5|20228.86|20148.86|20228.87|20148.87|20228.36|20148.36|8
1740278290000|2025-02-23 02:38:10|20228.85|20148.85|20229.06|20149.06|20229.13|20149.13|20228.85|20148.85|7
1740278300000|2025-02-23 02:38:20|20229.01|20149.01|20229.71|20149.71|20229.71|20149.71|20228.88|20148.88|8
1740278310000|2025-02-23 02:38:30|20229.72|20149.72|20229.96|20149.96|20230.11|20150.11|20229.69|20149.69|9
1740278320000|2025-02-23 02:38:40|20229.92|20149.92|20228.95|20148.95|20229.93|20149.93|20228.95|20148.95|7
1740278330000|2025-02-23 02:38:50|20229.19|20149.19|20229.17|20149.17|20229.35|20149.35|20228.82|20148.82|9
1740278340000|2025-02-23 02:39:00|20229.22|20149.22|20229.16|20149.16|20229.39|20149.39|20229.16|20149.16|8
1740278350000|2025-02-23 02:39:10|20229.09|20149.09|20231.53|20151.53|20231.53|20151.53|20229.09|20149.09|10
1740278360000|2025-02-23 02:39:20|20231.57|20151.57|20232.85|20152.85|20232.85|20152.85|20231.57|20151.57|9
1740278370000|2025-02-23 02:39:30|20232.86|20152.86|20234.71|20154.71|20234.71|20154.71|20232.86|20152.86|9
1740278380000|2025-02-23 02:39:40|20234.8|20154.8|20236.48|20156.48|20236.48|20156.48|20234.77|20154.77|9
1740278390000|2025-02-23 02:39:50|20236.45|20156.45|20237.18|20157.18|20237.18|20157.18|20236.04|20156.04|8
1740278400000|2025-02-23 02:40:00|20237.19|20157.19|20237.14|20157.14|20237.21|20157.21|20236.76|20156.76|10
1740278410000|2025-02-23 02:40:10|20237.05|20157.05|20237.21|20157.21|20237.21|20157.21|20236.9|20156.9|8
1740278420000|2025-02-23 02:40:20|20237.82|20157.82|20237.64|20157.64|20237.88|20157.88|20237.63|20157.63|6
1740278430000|2025-02-23 02:40:30|20237.63|20157.63|20237.45|20157.45|20237.63|20157.63|20237.45|20157.45|7
1740278440000|2025-02-23 02:40:40|20237.01|20157.01|20239.53|20159.53|20239.53|20159.53|20237.01|20157.01|8
1740278450000|2025-02-23 02:40:50|20239.59|20159.59|20239.75|20159.75|20240.49|20160.49|20239.05|20159.05|9
1740278460000|2025-02-23 02:41:00|20239.76|20159.76|20240.25|20160.25|20240.25|20160.25|20239.7|20159.7|9
1740278470000|2025-02-23 02:41:10|20240.38|20160.38|20240.13|20160.13|20240.52|20160.52|20240.11|20160.11|8
1740278480000|2025-02-23 02:41:20|20240.12|20160.12|20240.32|20160.32|20240.32|20160.32|20239.94|20159.94|10
1740278490000|2025-02-23 02:41:30|20240.34|20160.34|20240.29|20160.29|20240.38|20160.38|20240.29|20160.29|8
1740278500000|2025-02-23 02:41:40|20240.3|20160.3|20240.18|20160.18|20240.31|20160.31|20240.16|20160.16|5
1740278510000|2025-02-23 02:41:50|20240.31|20160.31|20240.51|20160.51|20240.51|20160.51|20240.31|20160.31|6
1740278520000|2025-02-23 02:42:00|20240.47|20160.47|20239.81|20159.81|20240.47|20160.47|20239.79|20159.79|8
1740278530000|2025-02-23 02:42:10|20239.79|20159.79|20238.69|20158.69|20239.79|20159.79|20238.69|20158.69|8
1740278540000|2025-02-23 02:42:20|20238.65|20158.65|20240.13|20160.13|20240.13|20160.13|20238.13|20158.13|10
1740278550000|2025-02-23 02:42:30|20240.15|20160.15|20240.53|20160.53|20240.53|20160.53|20239.79|20159.79|10
1740278560000|2025-02-23 02:42:40|20240.52|20160.52|20241.31|20161.31|20241.38|20161.38|20240.52|20160.52|9
1740278570000|2025-02-23 02:42:50|20241.38|20161.38|20240.77|20160.77|20241.38|20161.38|20240.77|20160.77|9
1740278580000|2025-02-23 02:43:00|20240.8|20160.8|20241.99|20161.99|20242.12|20162.12|20240.8|20160.8|10
1740278590000|2025-02-23 02:43:10|20242.25|20162.25|20243.79|20163.79|20243.79|20163.79|20242.25|20162.25|10
1740278600000|2025-02-23 02:43:20|20243.68|20163.68|20243.38|20163.38|20243.68|20163.68|20242.94|20162.94|10
1740278610000|2025-02-23 02:43:30|20243.71|20163.71|20244.05|20164.05|20244.05|20164.05|20243.71|20163.71|8
1740278620000|2025-02-23 02:43:40|20244.09|20164.09|20245.06|20165.06|20245.06|20165.06|20244.09|20164.09|10
1740278630000|2025-02-23 02:43:50|20245.15|20165.15|20247.93|20167.93|20247.93|20167.93|20245.15|20165.15|8
1740278640000|2025-02-23 02:44:00|20248.07|20168.07|20248.23|20168.23|20248.31|20168.31|20247.88|20167.88|10
1740278650000|2025-02-23 02:44:10|20248.24|20168.24|20248.41|20168.41|20248.41|20168.41|20248.24|20168.24|7
1740278660000|2025-02-23 02:44:20|20248.62|20168.62|20249.57|20169.57|20249.82|20169.82|20248.62|20168.62|7
1740278670000|2025-02-23 02:44:30|20249.59|20169.59|20250.28|20170.28|20250.28|20170.28|20249.53|20169.53|10
1740278680000|2025-02-23 02:44:40|20250.36|20170.36|20250.81|20170.81|20250.81|20170.81|20249.94|20169.94|7
1740278690000|2025-02-23 02:44:50|20251.19|20171.19|20251.6|20171.6|20251.66|20171.66|20251.19|20171.19|7
1740278700000|2025-02-23 02:45:00|20251.36|20171.36|20250|20170|20251.36|20171.36|20250|20170|10
1740278710000|2025-02-23 02:45:10|20249.96|20169.96|20249.13|20169.13|20249.96|20169.96|20249.07|20169.07|10
1740278720000|2025-02-23 02:45:20|20249.05|20169.05|20249.11|20169.11|20249.5|20169.5|20249.03|20169.03|10
1740278730000|2025-02-23 02:45:30|20249.16|20169.16|20247.12|20167.12|20249.16|20169.16|20247.12|20167.12|10
1740278740000|2025-02-23 02:45:40|20247.06|20167.06|20246.88|20166.88|20247.07|20167.07|20246.87|20166.87|9
1740278750000|2025-02-23 02:45:50|20246.84|20166.84|20247.03|20167.03|20247.04|20167.04|20246.79|20166.79|9
1740278760000|2025-02-23 02:46:00|20247.02|20167.02|20248.34|20168.34|20248.34|20168.34|20247.02|20167.02|9
1740278770000|2025-02-23 02:46:10|20248.37|20168.37|20248.64|20168.64|20248.73|20168.73|20248.37|20168.37|7
1740278780000|2025-02-23 02:46:20|20248.58|20168.58|20249.58|20169.58|20249.58|20169.58|20248.58|20168.58|7
1740278790000|2025-02-23 02:46:30|20249.59|20169.59|20249.44|20169.44|20249.7|20169.7|20248.68|20168.68|8
1740278800000|2025-02-23 02:46:40|20249.46|20169.46|20249.3|20169.3|20249.47|20169.47|20249.25|20169.25|9
1740278810000|2025-02-23 02:46:50|20249.04|20169.04|20248.83|20168.83|20249.04|20169.04|20248.61|20168.61|10
1740278820000|2025-02-23 02:47:00|20248.92|20168.92|20250.73|20170.73|20250.73|20170.73|20248.92|20168.92|9
1740278830000|2025-02-23 02:47:10|20251.33|20171.33|20253.3|20173.3|20253.3|20173.3|20251.33|20171.33|10
1740278840000|2025-02-23 02:47:20|20253.5|20173.5|20251.23|20171.23|20253.5|20173.5|20251.11|20171.11|9
1740278850000|2025-02-23 02:47:30|20250.73|20170.73|20250.69|20170.69|20250.73|20170.73|20250.48|20170.48|9
1740278860000|2025-02-23 02:47:40|20250.64|20170.64|20250.67|20170.67|20250.71|20170.71|20250.64|20170.64|5
1740278870000|2025-02-23 02:47:50|20249.77|20169.77|20249.72|20169.72|20249.77|20169.77|20249.58|20169.58|9
1740278880000|2025-02-23 02:48:00|20249.68|20169.68|20247.11|20167.11|20249.69|20169.69|20247.11|20167.11|10
1740278890000|2025-02-23 02:48:10|20247.1|20167.1|20248.14|20168.14|20248.19|20168.19|20247.1|20167.1|8
1740278900000|2025-02-23 02:48:20|20248.15|20168.15|20240.69|20160.69|20248.15|20168.15|20240.59|20160.59|9
1740278910000|2025-02-23 02:48:30|20239.11|20159.11|20238.63|20158.63|20239.11|20159.11|20237.99|20157.99|10
1740278920000|2025-02-23 02:48:40|20238.65|20158.65|20236.35|20156.35|20238.67|20158.67|20236.35|20156.35|9
1740278930000|2025-02-23 02:48:50|20236.26|20156.26|20234.29|20154.29|20236.26|20156.26|20234.29|20154.29|10
1740278940000|2025-02-23 02:49:00|20234.2|20154.2|20234.11|20154.11|20234.2|20154.2|20234.07|20154.07|9
1740278950000|2025-02-23 02:49:10|20234.09|20154.09|20231.14|20151.14|20234.12|20154.12|20231.14|20151.14|10
1740278960000|2025-02-23 02:49:20|20231|20151|20230.75|20150.75|20231|20151|20230.75|20150.75|8
1740278970000|2025-02-23 02:49:30|20230.83|20150.83|20227.89|20147.89|20230.83|20150.83|20227.89|20147.89|10
1740278980000|2025-02-23 02:49:40|20227.91|20147.91|20228.46|20148.46|20228.46|20148.46|20227.75|20147.75|10
1740278990000|2025-02-23 02:49:50|20228.4|20148.4|20228.77|20148.77|20228.77|20148.77|20228.36|20148.36|9
1740279000000|2025-02-23 02:50:00|20228.74|20148.74|20231.14|20151.14|20231.14|20151.14|20228.74|20148.74|10
1740279010000|2025-02-23 02:50:10|20231.21|20151.21|20229.79|20149.79|20231.21|20151.21|20229.58|20149.58|10
1740279020000|2025-02-23 02:50:20|20229.83|20149.83|20230.22|20150.22|20230.32|20150.32|20229.55|20149.55|10
1740279030000|2025-02-23 02:50:30|20229.88|20149.88|20229.68|20149.68|20230.11|20150.11|20229.62|20149.62|10
1740279040000|2025-02-23 02:50:40|20229.96|20149.96|20230.6|20150.6|20230.6|20150.6|20229.96|20149.96|9
1740279050000|2025-02-23 02:50:50|20230.59|20150.59|20230.47|20150.47|20230.6|20150.6|20230.45|20150.45|9
1740279060000|2025-02-23 02:51:00|20231.19|20151.19|20232.25|20152.25|20232.25|20152.25|20231.19|20151.19|9
1740279070000|2025-02-23 02:51:10|20232.24|20152.24|20231.54|20151.54|20232.54|20152.54|20231.54|20151.54|9
1740279080000|2025-02-23 02:51:20|20231.32|20151.32|20230.71|20150.71|20231.35|20151.35|20230.71|20150.71|10
1740279090000|2025-02-23 02:51:30|20230.69|20150.69|20230.36|20150.36|20230.71|20150.71|20230.15|20150.15|8
1740279100000|2025-02-23 02:51:40|20230.47|20150.47|20230.68|20150.68|20230.68|20150.68|20230.31|20150.31|10
1740279110000|2025-02-23 02:51:50|20230.79|20150.79|20231.97|20151.97|20231.97|20151.97|20230.79|20150.79|8
1740279120000|2025-02-23 02:52:00|20231.99|20151.99|20233.95|20153.95|20233.95|20153.95|20231.94|20151.94|9
1740279130000|2025-02-23 02:52:10|20234.23|20154.23|20237.95|20157.95|20237.95|20157.95|20234.23|20154.23|10
1740279140000|2025-02-23 02:52:20|20237.96|20157.96|20235.95|20155.95|20238.33|20158.33|20235.95|20155.95|10
1740279150000|2025-02-23 02:52:30|20235.56|20155.56|20234.26|20154.26|20235.56|20155.56|20234.17|20154.17|10
1740279160000|2025-02-23 02:52:40|20234.25|20154.25|20233.9|20153.9|20234.27|20154.27|20233.9|20153.9|8
1740279170000|2025-02-23 02:52:50|20233.82|20153.82|20232.24|20152.24|20233.82|20153.82|20232.15|20152.15|10
1740279180000|2025-02-23 02:53:00|20232.84|20152.84|20232.83|20152.83|20232.93|20152.93|20232.83|20152.83|9
1740279190000|2025-02-23 02:53:10|20232.38|20152.38|20227.7|20147.7|20232.38|20152.38|20227.33|20147.33|10
1740279200000|2025-02-23 02:53:20|20227.6|20147.6|20225.93|20145.93|20227.6|20147.6|20225.93|20145.93|9
1740279210000|2025-02-23 02:53:30|20225.72|20145.72|20223.11|20143.11|20225.72|20145.72|20223.11|20143.11|10
1740279220000|2025-02-23 02:53:40|20223.13|20143.13|20223.56|20143.56|20223.7|20143.7|20223|20143|9
1740279230000|2025-02-23 02:53:50|20223.54|20143.54|20222.79|20142.79|20223.54|20143.54|20222.71|20142.71|9
1740279240000|2025-02-23 02:54:00|20223.79|20143.79|20224.42|20144.42|20224.42|20144.42|20223.79|20143.79|10
1740279250000|2025-02-23 02:54:10|20224.46|20144.46|20224.96|20144.96|20224.96|20144.96|20224.46|20144.46|9
1740279260000|2025-02-23 02:54:20|20224.97|20144.97|20224.53|20144.53|20225.04|20145.04|20224.51|20144.51|8
1740279270000|2025-02-23 02:54:30|20224.15|20144.15|20223.63|20143.63|20224.15|20144.15|20223.63|20143.63|10
1740279280000|2025-02-23 02:54:40|20223.59|20143.59|20223.55|20143.55|20223.62|20143.62|20223.55|20143.55|8
1740279290000|2025-02-23 02:54:50|20223.5|20143.5|20220.4|20140.4|20223.91|20143.91|20220.4|20140.4|10
1740279300000|2025-02-23 02:55:00|20220.42|20140.42|20219.18|20139.18|20220.42|20140.42|20219.18|20139.18|9
1740279310000|2025-02-23 02:55:10|20219.19|20139.19|20218.37|20138.37|20219.48|20139.48|20218.37|20138.37|9
1740279320000|2025-02-23 02:55:20|20218.39|20138.39|20212.48|20132.48|20218.39|20138.39|20212.48|20132.48|10
1740279330000|2025-02-23 02:55:30|20212.39|20132.39|20212.52|20132.52|20212.58|20132.58|20212.18|20132.18|9
1740279340000|2025-02-23 02:55:40|20212.81|20132.81|20213.56|20133.56|20213.56|20133.56|20212.81|20132.81|8
1740279350000|2025-02-23 02:55:50|20213.61|20133.61|20214|20134|20214.04|20134.04|20213.58|20133.58|9
1740279360000|2025-02-23 02:56:00|20213.9|20133.9|20213.68|20133.68|20213.9|20133.9|20213.68|20133.68|10
1740279370000|2025-02-23 02:56:10|20213.66|20133.66|20214.12|20134.12|20214.75|20134.75|20213.66|20133.66|9
1740279380000|2025-02-23 02:56:20|20213.94|20133.94|20213.16|20133.16|20213.94|20133.94|20213.14|20133.14|10
1740279390000|2025-02-23 02:56:30|20213.04|20133.04|20211.95|20131.95|20213.04|20133.04|20211.95|20131.95|7
1740279400000|2025-02-23 02:56:40|20211.89|20131.89|20211.66|20131.66|20212.16|20132.16|20211.66|20131.66|8
1740279410000|2025-02-23 02:56:50|20211.69|20131.69|20216.56|20136.56|20216.7|20136.7|20211.69|20131.69|10
1740279420000|2025-02-23 02:57:00|20216.7|20136.7|20217.48|20137.48|20217.48|20137.48|20216.63|20136.63|9
1740279430000|2025-02-23 02:57:10|20217.56|20137.56|20217.84|20137.84|20217.84|20137.84|20217.56|20137.56|10
1740279440000|2025-02-23 02:57:20|20217.96|20137.96|20218.36|20138.36|20218.41|20138.41|20217.96|20137.96|9
1740279450000|2025-02-23 02:57:30|20218.34|20138.34|20218|20138|20218.34|20138.34|20217.46|20137.46|6
1740279460000|2025-02-23 02:57:40|20218.02|20138.02|20217.49|20137.49|20218.07|20138.07|20217.49|20137.49|10
1740279470000|2025-02-23 02:57:50|20217.51|20137.51|20217.8|20137.8|20217.8|20137.8|20217.51|20137.51|8
1740279480000|2025-02-23 02:58:00|20217.79|20137.79|20218.85|20138.85|20218.96|20138.96|20217.79|20137.79|10
1740279490000|2025-02-23 02:58:10|20218.39|20138.39|20217.45|20137.45|20218.39|20138.39|20217.45|20137.45|10
1740279500000|2025-02-23 02:58:20|20217.43|20137.43|20216.21|20136.21|20217.43|20137.43|20216.21|20136.21|9
1740279510000|2025-02-23 02:58:30|20216.22|20136.22|20215.21|20135.21|20216.22|20136.22|20215.21|20135.21|8
1740279520000|2025-02-23 02:58:40|20215.19|20135.19|20211.99|20131.99|20215.19|20135.19|20211.95|20131.95|9
1740279530000|2025-02-23 02:58:50|20211.96|20131.96|20212.2|20132.2|20212.2|20132.2|20211.92|20131.92|7
1740279540000|2025-02-23 02:59:00|20212.23|20132.23|20210.77|20130.77|20212.23|20132.23|20210.77|20130.77|9
1740279550000|2025-02-23 02:59:10|20210.78|20130.78|20207.53|20127.53|20210.78|20130.78|20207.53|20127.53|9
1740279560000|2025-02-23 02:59:20|20207.34|20127.34|20207.42|20127.42|20207.42|20127.42|20207.3|20127.3|7
1740279570000|2025-02-23 02:59:30|20207.45|20127.45|20208.03|20128.03|20208.03|20128.03|20207.45|20127.45|8
1740279580000|2025-02-23 02:59:40|20208.09|20128.09|20207.84|20127.84|20208.33|20128.33|20207.84|20127.84|10
1740279590000|2025-02-23 02:59:50|20207.82|20127.82|20208.55|20128.55|20208.6|20128.6|20207.78|20127.78|10
1740279600000|2025-02-23 03:00:00|20208.68|20128.68|20209.98|20129.98|20210.05|20130.05|20208.61|20128.61|9
1740279610000|2025-02-23 03:00:10|20209.62|20129.62|20210.02|20130.02|20210.02|20130.02|20207.66|20127.66|10
1740279620000|2025-02-23 03:00:20|20210.06|20130.06|20210.34|20130.34|20210.36|20130.36|20210.06|20130.06|9
1740279630000|2025-02-23 03:00:30|20210.5|20130.5|20209.84|20129.84|20210.86|20130.86|20208.73|20128.73|10
1740279640000|2025-02-23 03:00:40|20209.71|20129.71|20209.99|20129.99|20210.3|20130.3|20209.71|20129.71|10
1740279650000|2025-02-23 03:00:50|20209.98|20129.98|20210.87|20130.87|20210.87|20130.87|20209.98|20129.98|9
1740279660000|2025-02-23 03:01:00|20210.93|20130.93|20211.76|20131.76|20211.77|20131.77|20210.81|20130.81|10
1740279670000|2025-02-23 03:01:10|20211.79|20131.79|20213.49|20133.49|20213.49|20133.49|20211.79|20131.79|10
1740279680000|2025-02-23 03:01:20|20213.54|20133.54|20213|20133|20213.82|20133.82|20213|20133|10
1740279690000|2025-02-23 03:01:30|20212.95|20132.95|20214.3|20134.3|20214.36|20134.36|20212.95|20132.95|10
1740279700000|2025-02-23 03:01:40|20214.5|20134.5|20214.03|20134.03|20214.78|20134.78|20214.03|20134.03|10
1740279710000|2025-02-23 03:01:50|20214.29|20134.29|20215.09|20135.09|20215.67|20135.67|20214.29|20134.29|10
1740279720000|2025-02-23 03:02:00|20215.23|20135.23|20215.77|20135.77|20215.77|20135.77|20215.19|20135.19|8
1740279730000|2025-02-23 03:02:10|20217.14|20137.14|20225.89|20145.89|20225.89|20145.89|20217.14|20137.14|8
1740279740000|2025-02-23 03:02:20|20227.06|20147.06|20227.32|20147.32|20227.57|20147.57|20227.06|20147.06|9
1740279750000|2025-02-23 03:02:30|20227.23|20147.23|20227.39|20147.39|20227.39|20147.39|20227.06|20147.06|8
1740279760000|2025-02-23 03:02:40|20227.12|20147.12|20228.63|20148.63|20228.64|20148.64|20226.66|20146.66|10
1740279770000|2025-02-23 03:02:50|20228.53|20148.53|20229.01|20149.01|20229.01|20149.01|20228.49|20148.49|9
1740279780000|2025-02-23 03:03:00|20229|20149|20228.14|20148.14|20229.47|20149.47|20228.14|20148.14|9
1740279790000|2025-02-23 03:03:10|20227.98|20147.98|20227.37|20147.37|20227.98|20147.98|20227.27|20147.27|9
1740279800000|2025-02-23 03:03:20|20227.35|20147.35|20227.67|20147.67|20227.67|20147.67|20227.14|20147.14|9
1740279810000|2025-02-23 03:03:30|20228.39|20148.39|20230.26|20150.26|20230.28|20150.28|20228.39|20148.39|10
1740279820000|2025-02-23 03:03:40|20230.29|20150.29|20230.13|20150.13|20230.58|20150.58|20229.94|20149.94|10
1740279830000|2025-02-23 03:03:50|20230.06|20150.06|20228.78|20148.78|20230.06|20150.06|20228.78|20148.78|8
1740279840000|2025-02-23 03:04:00|20228.74|20148.74|20229.12|20149.12|20229.12|20149.12|20228.65|20148.65|10
1740279850000|2025-02-23 03:04:10|20229.11|20149.11|20231.32|20151.32|20231.32|20151.32|20229.07|20149.07|8
1740279860000|2025-02-23 03:04:20|20231.18|20151.18|20230.26|20150.26|20231.18|20151.18|20230.26|20150.26|7
1740279870000|2025-02-23 03:04:30|20230.2|20150.2|20229.11|20149.11|20230.2|20150.2|20229.11|20149.11|10
1740279880000|2025-02-23 03:04:40|20228.83|20148.83|20226.75|20146.75|20228.83|20148.83|20226.75|20146.75|10
1740279890000|2025-02-23 03:04:50|20226.41|20146.41|20224.67|20144.67|20226.41|20146.41|20224.67|20144.67|10
1740279900000|2025-02-23 03:05:00|20224.68|20144.68|20221.1|20141.1|20224.89|20144.89|20221.1|20141.1|10
1740279910000|2025-02-23 03:05:10|20220.61|20140.61|20219.78|20139.78|20221.25|20141.25|20219.73|20139.73|10
1740279920000|2025-02-23 03:05:20|20219.69|20139.69|20215.32|20135.32|20219.69|20139.69|20215.32|20135.32|10
1740279930000|2025-02-23 03:05:30|20215.69|20135.69|20214.13|20134.13|20215.69|20135.69|20214.04|20134.04|10
1740279940000|2025-02-23 03:05:40|20214.11|20134.11|20212.53|20132.53|20214.13|20134.13|20212.53|20132.53|8
1740279950000|2025-02-23 03:05:50|20212.62|20132.62|20203.52|20123.52|20212.62|20132.62|20203.52|20123.52|8
1740279960000|2025-02-23 03:06:00|20201.87|20121.87|20197.42|20117.42|20201.87|20121.87|20197.34|20117.34|10
1740279970000|2025-02-23 03:06:10|20197.39|20117.39|20196.36|20116.36|20197.43|20117.43|20196.36|20116.36|8
1740279980000|2025-02-23 03:06:20|20196.25|20116.25|20196.47|20116.47|20196.57|20116.57|20195.7|20115.7|9
1740279990000|2025-02-23 03:06:30|20196.72|20116.72|20197.36|20117.36|20197.55|20117.55|20196.72|20116.72|10
1740280000000|2025-02-23 03:06:40|20197.4|20117.4|20197.53|20117.53|20197.53|20117.53|20197.32|20117.32|9
1740280010000|2025-02-23 03:06:50|20197.72|20117.72|20197.15|20117.15|20197.72|20117.72|20196.92|20116.92|9
1740280020000|2025-02-23 03:07:00|20197.09|20117.09|20197.66|20117.66|20198.44|20118.44|20197.09|20117.09|9
1740280030000|2025-02-23 03:07:10|20197.93|20117.93|20200.58|20120.58|20200.58|20120.58|20197.93|20117.93|10
1740280040000|2025-02-23 03:07:20|20200.52|20120.52|20205.14|20125.14|20205.14|20125.14|20200.5|20120.5|10
1740280050000|2025-02-23 03:07:30|20205.23|20125.23|20204.57|20124.57|20205.23|20125.23|20204.13|20124.13|9
1740280060000|2025-02-23 03:07:40|20204.45|20124.45|20204.95|20124.95|20204.95|20124.95|20203.48|20123.48|9
1740280070000|2025-02-23 03:07:50|20205.17|20125.17|20206.58|20126.58|20206.58|20126.58|20205.17|20125.17|10
1740280080000|2025-02-23 03:08:00|20206.56|20126.56|20205.99|20125.99|20206.79|20126.79|20205.99|20125.99|5
1740280090000|2025-02-23 03:08:10|20206|20126|20206.06|20126.06|20206.07|20126.07|20205.54|20125.54|10
1740280100000|2025-02-23 03:08:20|20206.13|20126.13|20206.06|20126.06|20207.77|20127.77|20206.06|20126.06|10
1740280110000|2025-02-23 03:08:30|20205.21|20125.21|20203.41|20123.41|20205.21|20125.21|20203.41|20123.41|10
1740280120000|2025-02-23 03:08:40|20203.65|20123.65|20204.09|20124.09|20204.14|20124.14|20203.17|20123.17|10
1740280130000|2025-02-23 03:08:50|20204.07|20124.07|20203.98|20123.98|20204.36|20124.36|20203.85|20123.85|9
1740280140000|2025-02-23 03:09:00|20204.19|20124.19|20203.54|20123.54|20204.27|20124.27|20203.5|20123.5|9
1740280150000|2025-02-23 03:09:10|20203.53|20123.53|20201.42|20121.42|20203.53|20123.53|20201.42|20121.42|8
1740280160000|2025-02-23 03:09:20|20201.33|20121.33|20200.42|20120.42|20201.33|20121.33|20200.37|20120.37|9
1740280170000|2025-02-23 03:09:30|20200.31|20120.31|20200.73|20120.73|20200.73|20120.73|20200.27|20120.27|7
1740280180000|2025-02-23 03:09:40|20200.78|20120.78|20202.26|20122.26|20202.26|20122.26|20200.78|20120.78|10
1740280190000|2025-02-23 03:09:50|20202.29|20122.29|20201.7|20121.7|20202.3|20122.3|20201.7|20121.7|9
1740280200000|2025-02-23 03:10:00|20201.69|20121.69|20201.29|20121.29|20201.69|20121.69|20201.27|20121.27|9
1740280210000|2025-02-23 03:10:10|20201.22|20121.22|20202.15|20122.15|20202.15|20122.15|20201.22|20121.22|7
1740280220000|2025-02-23 03:10:20|20202.22|20122.22|20202.37|20122.37|20202.37|20122.37|20201.95|20121.95|8
1740280230000|2025-02-23 03:10:30|20202.29|20122.29|20203.53|20123.53|20203.53|20123.53|20202.29|20122.29|10
1740280240000|2025-02-23 03:10:40|20203.56|20123.56|20203.45|20123.45|20203.63|20123.63|20203.45|20123.45|8
1740280250000|2025-02-23 03:10:50|20203.46|20123.46|20202.77|20122.77|20203.46|20123.46|20202.62|20122.62|10
1740280260000|2025-02-23 03:11:00|20202.91|20122.91|20202.56|20122.56|20202.91|20122.91|20201.3|20121.3|10
1740280270000|2025-02-23 03:11:10|20203.35|20123.35|20201.56|20121.56|20203.54|20123.54|20201.52|20121.52|10
1740280280000|2025-02-23 03:11:20|20200.33|20120.33|20199.75|20119.75|20200.33|20120.33|20199.75|20119.75|6
1740280290000|2025-02-23 03:11:30|20199.71|20119.71|20199.46|20119.46|20199.71|20119.71|20199.46|20119.46|9
1740280300000|2025-02-23 03:11:40|20199.29|20119.29|20200.1|20120.1|20200.1|20120.1|20199.26|20119.26|8
1740280310000|2025-02-23 03:11:50|20200.13|20120.13|20200.66|20120.66|20200.8|20120.8|20200.13|20120.13|10
1740280320000|2025-02-23 03:12:00|20200.91|20120.91|20200.13|20120.13|20200.98|20120.98|20200.13|20120.13|9
1740280330000|2025-02-23 03:12:10|20200.14|20120.14|20199.42|20119.42|20200.36|20120.36|20199.19|20119.19|10
1740280340000|2025-02-23 03:12:20|20199.52|20119.52|20200.01|20120.01|20200.07|20120.07|20199.52|20119.52|5
1740280350000|2025-02-23 03:12:30|20199.98|20119.98|20199.24|20119.24|20199.98|20119.98|20199.24|20119.24|8
1740280360000|2025-02-23 03:12:40|20199.22|20119.22|20199.81|20119.81|20199.89|20119.89|20199.22|20119.22|8
1740280370000|2025-02-23 03:12:50|20199.83|20119.83|20201.05|20121.05|20201.09|20121.09|20199.83|20119.83|8
1740280380000|2025-02-23 03:13:00|20201.21|20121.21|20200.86|20120.86|20201.28|20121.28|20200.19|20120.19|9
1740280390000|2025-02-23 03:13:10|20200.87|20120.87|20202.6|20122.6|20202.6|20122.6|20200.87|20120.87|9
1740280400000|2025-02-23 03:13:20|20203.22|20123.22|20203.64|20123.64|20203.95|20123.95|20203.22|20123.22|10
1740280410000|2025-02-23 03:13:30|20203.65|20123.65|20203.74|20123.74|20203.74|20123.74|20203.52|20123.52|10
1740280420000|2025-02-23 03:13:40|20203.73|20123.73|20204.27|20124.27|20204.39|20124.39|20203.73|20123.73|7
1740280430000|2025-02-23 03:13:50|20204.24|20124.24|20204.14|20124.14|20204.28|20124.28|20204.14|20124.14|5
1740280440000|2025-02-23 03:14:00|20204.03|20124.03|20203.03|20123.03|20204.03|20124.03|20202.99|20122.99|8
1740280450000|2025-02-23 03:14:10|20203.04|20123.04|20202.96|20122.96|20203.07|20123.07|20202.96|20122.96|7
1740280460000|2025-02-23 03:14:20|20202.99|20122.99|20203.07|20123.07|20203.13|20123.13|20202.99|20122.99|7
1740280470000|2025-02-23 03:14:30|20203.06|20123.06|20203.07|20123.07|20203.18|20123.18|20203.06|20123.06|7
1740280480000|2025-02-23 03:14:40|20203|20123|20202.75|20122.75|20203.53|20123.53|20202.73|20122.73|7
1740280490000|2025-02-23 03:14:50|20202.97|20122.97|20202.87|20122.87|20203.29|20123.29|20202.87|20122.87|10
1740280500000|2025-02-23 03:15:00|20202.94|20122.94|20205.82|20125.82|20205.82|20125.82|20202.92|20122.92|10
1740280510000|2025-02-23 03:15:10|20205.87|20125.87|20207.8|20127.8|20207.8|20127.8|20205.87|20125.87|10
1740280520000|2025-02-23 03:15:20|20207.82|20127.82|20208.05|20128.05|20208.05|20128.05|20207.82|20127.82|8
1740280530000|2025-02-23 03:15:30|20208.07|20128.07|20209.99|20129.99|20209.99|20129.99|20208.07|20128.07|8
1740280540000|2025-02-23 03:15:40|20210.12|20130.12|20211.17|20131.17|20211.2|20131.2|20210.12|20130.12|9
1740280550000|2025-02-23 03:15:50|20211.2|20131.2|20211.55|20131.55|20211.96|20131.96|20211.2|20131.2|7
1740280560000|2025-02-23 03:16:00|20211.57|20131.57|20212.47|20132.47|20212.47|20132.47|20211.57|20131.57|8
1740280570000|2025-02-23 03:16:10|20212.51|20132.51|20213.1|20133.1|20214.03|20134.03|20212.51|20132.51|10
1740280580000|2025-02-23 03:16:20|20212.92|20132.92|20212.67|20132.67|20212.92|20132.92|20212.28|20132.28|10
1740280590000|2025-02-23 03:16:30|20212.73|20132.73|20214.67|20134.67|20214.67|20134.67|20212.73|20132.73|10
1740280600000|2025-02-23 03:16:40|20214.65|20134.65|20214.76|20134.76|20214.77|20134.77|20214.65|20134.65|8
1740280610000|2025-02-23 03:16:50|20214.74|20134.74|20217.56|20137.56|20217.56|20137.56|20214.7|20134.7|10
1740280620000|2025-02-23 03:17:00|20217.73|20137.73|20219.69|20139.69|20219.69|20139.69|20217.73|20137.73|10
1740280630000|2025-02-23 03:17:10|20219.5|20139.5|20221.75|20141.75|20221.86|20141.86|20219.5|20139.5|7
1740280640000|2025-02-23 03:17:20|20221.96|20141.96|20231.21|20151.21|20231.21|20151.21|20221.84|20141.84|10
1740280650000|2025-02-23 03:17:30|20232.13|20152.13|20231.59|20151.59|20232.35|20152.35|20231.58|20151.58|9
1740280660000|2025-02-23 03:17:40|20231.6|20151.6|20234.24|20154.24|20234.24|20154.24|20231.6|20151.6|10
1740280670000|2025-02-23 03:17:50|20234.26|20154.26|20233.43|20153.43|20234.36|20154.36|20233.43|20153.43|10
1740280680000|2025-02-23 03:18:00|20233.14|20153.14|20234.57|20154.57|20234.57|20154.57|20232.26|20152.26|10
1740280690000|2025-02-23 03:18:10|20234.51|20154.51|20233.57|20153.57|20234.51|20154.51|20233.57|20153.57|10
1740280700000|2025-02-23 03:18:20|20233.72|20153.72|20232.43|20152.43|20233.72|20153.72|20232.35|20152.35|10
1740280710000|2025-02-23 03:18:30|20232.49|20152.49|20232.6|20152.6|20232.61|20152.61|20232.43|20152.43|10
1740280720000|2025-02-23 03:18:40|20232.58|20152.58|20230.11|20150.11|20232.58|20152.58|20229.8|20149.8|10
1740280730000|2025-02-23 03:18:50|20230.29|20150.29|20229.74|20149.74|20230.42|20150.42|20229.73|20149.73|9
1740280740000|2025-02-23 03:19:00|20229.76|20149.76|20227.91|20147.91|20229.76|20149.76|20227.91|20147.91|9
1740280750000|2025-02-23 03:19:10|20227.75|20147.75|20228.14|20148.14|20228.14|20148.14|20227.67|20147.67|9
1740280760000|2025-02-23 03:19:20|20227.96|20147.96|20226.73|20146.73|20227.96|20147.96|20226.66|20146.66|10
1740280770000|2025-02-23 03:19:30|20226.75|20146.75|20225.98|20145.98|20226.75|20146.75|20225.65|20145.65|9
1740280780000|2025-02-23 03:19:40|20226.51|20146.51|20227.89|20147.89|20227.89|20147.89|20226.51|20146.51|10
1740280790000|2025-02-23 03:19:50|20227.9|20147.9|20228.25|20148.25|20228.7|20148.7|20227.9|20147.9|8
1740280800000|2025-02-23 03:20:00|20228.26|20148.26|20228.1|20148.1|20228.36|20148.36|20228.1|20148.1|9
1740280810000|2025-02-23 03:20:10|20227.99|20147.99|20227.67|20147.67|20228.08|20148.08|20227.67|20147.67|10
1740280820000|2025-02-23 03:20:20|20227.08|20147.08|20226.35|20146.35|20227.08|20147.08|20226.23|20146.23|10
1740280830000|2025-02-23 03:20:30|20226.73|20146.73|20227.08|20147.08|20227.49|20147.49|20226.72|20146.72|10
1740280840000|2025-02-23 03:20:40|20226.9|20146.9|20227.31|20147.31|20227.31|20147.31|20226.78|20146.78|9
1740280850000|2025-02-23 03:20:50|20227.59|20147.59|20228.58|20148.58|20228.6|20148.6|20227.59|20147.59|10
1740280860000|2025-02-23 03:21:00|20228.26|20148.26|20225.25|20145.25|20228.27|20148.27|20225.25|20145.25|10
1740280870000|2025-02-23 03:21:10|20225.23|20145.23|20225.47|20145.47|20225.47|20145.47|20225.23|20145.23|9
1740280880000|2025-02-23 03:21:20|20225.4|20145.4|20225.87|20145.87|20225.87|20145.87|20225.39|20145.39|6
1740280890000|2025-02-23 03:21:30|20225.81|20145.81|20226.93|20146.93|20227.27|20147.27|20225.81|20145.81|10
1740280900000|2025-02-23 03:21:40|20226.91|20146.91|20227.58|20147.58|20227.58|20147.58|20226.91|20146.91|9
1740280910000|2025-02-23 03:21:50|20228.17|20148.17|20228.06|20148.06|20228.6|20148.6|20227.96|20147.96|10
1740280920000|2025-02-23 03:22:00|20227.98|20147.98|20227.64|20147.64|20227.99|20147.99|20227.64|20147.64|7
1740280930000|2025-02-23 03:22:10|20227.63|20147.63|20228.49|20148.49|20228.49|20148.49|20227.26|20147.26|10
1740280940000|2025-02-23 03:22:20|20228.55|20148.55|20229.16|20149.16|20229.2|20149.2|20228.48|20148.48|10
1740280950000|2025-02-23 03:22:30|20229.63|20149.63|20230.93|20150.93|20230.93|20150.93|20229.63|20149.63|10
1740280960000|2025-02-23 03:22:40|20231.25|20151.25|20233.62|20153.62|20233.62|20153.62|20231.21|20151.21|9
1740280970000|2025-02-23 03:22:50|20233.64|20153.64|20233.4|20153.4|20233.64|20153.64|20233.2|20153.2|6
1740280980000|2025-02-23 03:23:00|20233.55|20153.55|20234.79|20154.79|20234.79|20154.79|20233.55|20153.55|8
1740280990000|2025-02-23 03:23:10|20234.81|20154.81|20236.62|20156.62|20236.62|20156.62|20234.81|20154.81|10
1740281000000|2025-02-23 03:23:20|20236.92|20156.92|20237.89|20157.89|20238.24|20158.24|20236.92|20156.92|8
1740281010000|2025-02-23 03:23:30|20237.77|20157.77|20238.63|20158.63|20238.67|20158.67|20237.74|20157.74|10
1740281020000|2025-02-23 03:23:40|20239.69|20159.69|20240.06|20160.06|20240.63|20160.63|20239.6|20159.6|7
1740281030000|2025-02-23 03:23:50|20239.84|20159.84|20240.29|20160.29|20240.29|20160.29|20239.72|20159.72|10
1740281040000|2025-02-23 03:24:00|20240.22|20160.22|20240.64|20160.64|20240.64|20160.64|20239.08|20159.08|10
1740281050000|2025-02-23 03:24:10|20241.21|20161.21|20242.43|20162.43|20242.43|20162.43|20240.39|20160.39|9
1740281060000|2025-02-23 03:24:20|20242.48|20162.48|20243.27|20163.27|20243.27|20163.27|20242.48|20162.48|10
1740281070000|2025-02-23 03:24:30|20243.26|20163.26|20244.02|20164.02|20244.02|20164.02|20243.26|20163.26|10
1740281080000|2025-02-23 03:24:40|20244.3|20164.3|20245.19|20165.19|20245.39|20165.39|20244.3|20164.3|9
1740281090000|2025-02-23 03:24:50|20245.2|20165.2|20245.19|20165.19|20245.2|20165.2|20245.03|20165.03|9
1740281100000|2025-02-23 03:25:00|20244.94|20164.94|20245.65|20165.65|20245.65|20165.65|20244.94|20164.94|9
1740281110000|2025-02-23 03:25:10|20245.68|20165.68|20246.51|20166.51|20246.57|20166.57|20245.68|20165.68|9
1740281120000|2025-02-23 03:25:20|20245.9|20165.9|20244.13|20164.13|20245.9|20165.9|20244.13|20164.13|10
1740281130000|2025-02-23 03:25:30|20244.11|20164.11|20246.22|20166.22|20246.22|20166.22|20243.84|20163.84|10
1740281140000|2025-02-23 03:25:40|20245.78|20165.78|20244.85|20164.85|20246.62|20166.62|20244.85|20164.85|10
1740281150000|2025-02-23 03:25:50|20244.74|20164.74|20244.59|20164.59|20244.74|20164.74|20244.31|20164.31|9
1740281160000|2025-02-23 03:26:00|20244.58|20164.58|20244.68|20164.68|20244.68|20164.68|20244.54|20164.54|10
1740281170000|2025-02-23 03:26:10|20245|20165|20245.22|20165.22|20245.33|20165.33|20245|20165|10
1740281180000|2025-02-23 03:26:20|20245.11|20165.11|20245|20165|20245.11|20165.11|20244.98|20164.98|9
1740281190000|2025-02-23 03:26:30|20245.01|20165.01|20245.43|20165.43|20245.43|20165.43|20244.93|20164.93|6
1740281200000|2025-02-23 03:26:40|20245.72|20165.72|20246.43|20166.43|20246.44|20166.44|20245.72|20165.72|9
1740281210000|2025-02-23 03:26:50|20246.58|20166.58|20246.88|20166.88|20246.93|20166.93|20246.58|20166.58|9
1740281220000|2025-02-23 03:27:00|20246.87|20166.87|20247.21|20167.21|20247.21|20167.21|20246.87|20166.87|7
1740281230000|2025-02-23 03:27:10|20247.5|20167.5|20247.41|20167.41|20247.52|20167.52|20247.41|20167.41|6
1740281240000|2025-02-23 03:27:20|20247.4|20167.4|20246.65|20166.65|20247.4|20167.4|20246.65|20166.65|9
1740281250000|2025-02-23 03:27:30|20247.02|20167.02|20248.66|20168.66|20248.66|20168.66|20247.02|20167.02|10
1740281260000|2025-02-23 03:27:40|20248.65|20168.65|20248.83|20168.83|20248.83|20168.83|20248.41|20168.41|6
1740281270000|2025-02-23 03:27:50|20248.84|20168.84|20248.63|20168.63|20248.84|20168.84|20248.4|20168.4|6
1740281280000|2025-02-23 03:28:00|20248.45|20168.45|20248.17|20168.17|20248.45|20168.45|20248.15|20168.15|6
1740281290000|2025-02-23 03:28:10|20248.23|20168.23|20248.29|20168.29|20248.29|20168.29|20247.93|20167.93|9
1740281300000|2025-02-23 03:28:20|20248.27|20168.27|20248.27|20168.27|20248.34|20168.34|20247.82|20167.82|8
1740281310000|2025-02-23 03:28:30|20248.29|20168.29|20247.99|20167.99|20248.29|20168.29|20247.77|20167.77|10
1740281320000|2025-02-23 03:28:40|20248.04|20168.04|20248.34|20168.34|20248.34|20168.34|20247.71|20167.71|10
1740281330000|2025-02-23 03:28:50|20248.39|20168.39|20250.16|20170.16|20250.16|20170.16|20248.27|20168.27|9
1740281340000|2025-02-23 03:29:00|20250.43|20170.43|20250.48|20170.48|20250.5|20170.5|20250.36|20170.36|9
1740281350000|2025-02-23 03:29:10|20250.35|20170.35|20250.19|20170.19|20250.35|20170.35|20250.11|20170.11|8
1740281360000|2025-02-23 03:29:20|20250.2|20170.2|20249.94|20169.94|20250.35|20170.35|20249.79|20169.79|9
1740281370000|2025-02-23 03:29:30|20249.93|20169.93|20249.37|20169.37|20250.04|20170.04|20249.37|20169.37|10
1740281380000|2025-02-23 03:29:40|20249.33|20169.33|20247.72|20167.72|20249.33|20169.33|20247.72|20167.72|10
1740281390000|2025-02-23 03:29:50|20247.46|20167.46|20241.59|20161.59|20247.46|20167.46|20241.59|20161.59|10
1740281400000|2025-02-23 03:30:00|20241.37|20161.37|20239.65|20159.65|20241.37|20161.37|20239.65|20159.65|9
1740281410000|2025-02-23 03:30:10|20239.68|20159.68|20238.01|20158.01|20239.7|20159.7|20237.76|20157.76|10
1740281420000|2025-02-23 03:30:20|20238.05|20158.05|20238.16|20158.16|20238.16|20158.16|20237.83|20157.83|9
1740281430000|2025-02-23 03:30:30|20238.02|20158.02|20238.76|20158.76|20238.76|20158.76|20238.02|20158.02|10
1740281440000|2025-02-23 03:30:40|20239.31|20159.31|20238.37|20158.37|20239.31|20159.31|20238.23|20158.23|9
1740281450000|2025-02-23 03:30:50|20238.46|20158.46|20239.35|20159.35|20239.35|20159.35|20238.45|20158.45|10
1740281460000|2025-02-23 03:31:00|20239.36|20159.36|20239.84|20159.84|20239.84|20159.84|20239.36|20159.36|9
1740281470000|2025-02-23 03:31:10|20239.82|20159.82|20240.29|20160.29|20240.3|20160.3|20239.81|20159.81|9
1740281480000|2025-02-23 03:31:20|20240.28|20160.28|20240.71|20160.71|20240.71|20160.71|20240.15|20160.15|9
1740281490000|2025-02-23 03:31:30|20240.88|20160.88|20242.15|20162.15|20242.15|20162.15|20240.88|20160.88|10
1740281500000|2025-02-23 03:31:40|20242.21|20162.21|20244.84|20164.84|20244.84|20164.84|20242.21|20162.21|10
1740281510000|2025-02-23 03:31:50|20244.59|20164.59|20249.53|20169.53|20249.54|20169.54|20244.06|20164.06|9
1740281520000|2025-02-23 03:32:00|20249.66|20169.66|20248.99|20168.99|20249.75|20169.75|20248.3|20168.3|10
1740281530000|2025-02-23 03:32:10|20248.85|20168.85|20248.75|20168.75|20249.18|20169.18|20248.75|20168.75|10
1740281540000|2025-02-23 03:32:20|20248.61|20168.61|20246.88|20166.88|20248.61|20168.61|20246.88|20166.88|10
1740281550000|2025-02-23 03:32:30|20246.93|20166.93|20246.41|20166.41|20247.41|20167.41|20246.41|20166.41|10
1740281560000|2025-02-23 03:32:40|20245.96|20165.96|20244.3|20164.3|20245.96|20165.96|20244.03|20164.03|10
1740281570000|2025-02-23 03:32:50|20244.31|20164.31|20243.58|20163.58|20244.38|20164.38|20243.58|20163.58|10
1740281580000|2025-02-23 03:33:00|20243.68|20163.68|20242.8|20162.8|20243.76|20163.76|20242.8|20162.8|10
1740281590000|2025-02-23 03:33:10|20242.81|20162.81|20242.72|20162.72|20242.95|20162.95|20242.19|20162.19|9
1740281600000|2025-02-23 03:33:20|20242.82|20162.82|20245.15|20165.15|20245.15|20165.15|20242.82|20162.82|10
1740281610000|2025-02-23 03:33:30|20245.25|20165.25|20245.35|20165.35|20245.76|20165.76|20245.25|20165.25|10
1740281620000|2025-02-23 03:33:40|20245.26|20165.26|20245.69|20165.69|20245.69|20165.69|20245.19|20165.19|9
1740281630000|2025-02-23 03:33:50|20245.78|20165.78|20247.25|20167.25|20247.25|20167.25|20245.78|20165.78|10
1740281640000|2025-02-23 03:34:00|20247.26|20167.26|20247.31|20167.31|20247.32|20167.32|20247.16|20167.16|9
1740281650000|2025-02-23 03:34:10|20247.36|20167.36|20248.29|20168.29|20248.29|20168.29|20247.36|20167.36|7
1740281660000|2025-02-23 03:34:20|20248.35|20168.35|20247.87|20167.87|20248.37|20168.37|20247.86|20167.86|9
1740281670000|2025-02-23 03:34:30|20247.89|20167.89|20247.28|20167.28|20247.93|20167.93|20247.28|20167.28|10
1740281680000|2025-02-23 03:34:40|20247.18|20167.18|20248.06|20168.06|20248.06|20168.06|20246.77|20166.77|10
1740281690000|2025-02-23 03:34:50|20248.08|20168.08|20249.69|20169.69|20249.69|20169.69|20248.08|20168.08|10
1740281700000|2025-02-23 03:35:00|20249.73|20169.73|20247.78|20167.78|20249.76|20169.76|20247.78|20167.78|10
1740281710000|2025-02-23 03:35:10|20247.71|20167.71|20246.04|20166.04|20247.94|20167.94|20246.04|20166.04|10
1740281720000|2025-02-23 03:35:20|20245.44|20165.44|20244.91|20164.91|20245.44|20165.44|20244.91|20164.91|9
1740281730000|2025-02-23 03:35:30|20244.37|20164.37|20243.82|20163.82|20244.37|20164.37|20243.82|20163.82|9
1740281740000|2025-02-23 03:35:40|20243.85|20163.85|20243.72|20163.72|20243.87|20163.87|20243.26|20163.26|10
1740281750000|2025-02-23 03:35:50|20243.71|20163.71|20243.47|20163.47|20243.85|20163.85|20243.47|20163.47|10
1740281760000|2025-02-23 03:36:00|20243.38|20163.38|20242.59|20162.59|20243.38|20163.38|20242.59|20162.59|9
1740281770000|2025-02-23 03:36:10|20242.58|20162.58|20241.2|20161.2|20242.58|20162.58|20241.2|20161.2|7
1740281780000|2025-02-23 03:36:20|20241.15|20161.15|20241.06|20161.06|20241.24|20161.24|20241.06|20161.06|8
1740281790000|2025-02-23 03:36:30|20240.89|20160.89|20240.96|20160.96|20240.96|20160.96|20240.7|20160.7|5
1740281800000|2025-02-23 03:36:40|20240.78|20160.78|20241.16|20161.16|20241.16|20161.16|20240.78|20160.78|7
1740281810000|2025-02-23 03:36:50|20241.31|20161.31|20241.91|20161.91|20241.95|20161.95|20241.31|20161.31|9
1740281820000|2025-02-23 03:37:00|20241.94|20161.94|20242.24|20162.24|20242.49|20162.49|20241.93|20161.93|9
1740281830000|2025-02-23 03:37:10|20242.13|20162.13|20241.43|20161.43|20242.13|20162.13|20241.43|20161.43|10
1740281840000|2025-02-23 03:37:20|20241.4|20161.4|20241.27|20161.27|20241.48|20161.48|20241.13|20161.13|9
1740281850000|2025-02-23 03:37:30|20240.6|20160.6|20239.36|20159.36|20240.9|20160.9|20239.36|20159.36|10
1740281860000|2025-02-23 03:37:40|20239.16|20159.16|20239.13|20159.13|20239.36|20159.36|20239.13|20159.13|10
1740281870000|2025-02-23 03:37:50|20239.12|20159.12|20239.04|20159.04|20239.17|20159.17|20239.04|20159.04|9
1740281880000|2025-02-23 03:38:00|20239|20159|20238.84|20158.84|20239|20159|20238.79|20158.79|8
1740281890000|2025-02-23 03:38:10|20238.92|20158.92|20238.18|20158.18|20239.09|20159.09|20238.17|20158.17|10
1740281900000|2025-02-23 03:38:20|20238.76|20158.76|20238.6|20158.6|20238.88|20158.88|20238.51|20158.51|10
1740281910000|2025-02-23 03:38:30|20238.66|20158.66|20239.08|20159.08|20239.15|20159.15|20238.66|20158.66|7
1740281920000|2025-02-23 03:38:40|20239.07|20159.07|20233.97|20153.97|20239.07|20159.07|20233.97|20153.97|10
1740281930000|2025-02-23 03:38:50|20233.84|20153.84|20233.65|20153.65|20233.98|20153.98|20233.26|20153.26|10
1740281940000|2025-02-23 03:39:00|20233.66|20153.66|20234.19|20154.19|20234.2|20154.2|20233.58|20153.58|9
1740281950000|2025-02-23 03:39:10|20233.7|20153.7|20233.19|20153.19|20233.7|20153.7|20233.18|20153.18|8
1740281960000|2025-02-23 03:39:20|20233.16|20153.16|20228.34|20148.34|20233.16|20153.16|20228.34|20148.34|10
1740281970000|2025-02-23 03:39:30|20227.72|20147.72|20227.93|20147.93|20227.94|20147.94|20227.2|20147.2|9
1740281980000|2025-02-23 03:39:40|20227.91|20147.91|20226.12|20146.12|20227.93|20147.93|20226.03|20146.03|7
1740281990000|2025-02-23 03:39:50|20226.18|20146.18|20226.82|20146.82|20226.82|20146.82|20226.18|20146.18|10
1740282000000|2025-02-23 03:40:00|20226.83|20146.83|20226.03|20146.03|20226.89|20146.89|20226.03|20146.03|10
1740282010000|2025-02-23 03:40:10|20225.88|20145.88|20225.84|20145.84|20225.88|20145.88|20225.71|20145.71|8
1740282020000|2025-02-23 03:40:20|20225.78|20145.78|20225.69|20145.69|20225.85|20145.85|20225.66|20145.66|9
1740282030000|2025-02-23 03:40:30|20225.79|20145.79|20225.97|20145.97|20226.06|20146.06|20225.71|20145.71|9
1740282040000|2025-02-23 03:40:40|20226.08|20146.08|20226.67|20146.67|20226.67|20146.67|20226.08|20146.08|9
1740282050000|2025-02-23 03:40:50|20226.91|20146.91|20226.37|20146.37|20226.91|20146.91|20226.37|20146.37|9
1740282060000|2025-02-23 03:41:00|20226.28|20146.28|20225.41|20145.41|20226.28|20146.28|20224.86|20144.86|10
1740282070000|2025-02-23 03:41:10|20225.13|20145.13|20223.67|20143.67|20225.13|20145.13|20223.67|20143.67|9
1740282080000|2025-02-23 03:41:20|20223.48|20143.48|20222.87|20142.87|20223.48|20143.48|20221.83|20141.83|10
1740282090000|2025-02-23 03:41:30|20222.96|20142.96|20224.99|20144.99|20224.99|20144.99|20222.96|20142.96|10
1740282100000|2025-02-23 03:41:40|20225.24|20145.24|20226.37|20146.37|20226.37|20146.37|20225.24|20145.24|10
1740282110000|2025-02-23 03:41:50|20226.58|20146.58|20228.73|20148.73|20228.73|20148.73|20226.58|20146.58|9
1740282120000|2025-02-23 03:42:00|20228.77|20148.77|20229.35|20149.35|20229.44|20149.44|20228.43|20148.43|10
1740282130000|2025-02-23 03:42:10|20229.74|20149.74|20229.47|20149.47|20230.16|20150.16|20229.47|20149.47|10
1740282140000|2025-02-23 03:42:20|20229.45|20149.45|20228.39|20148.39|20229.49|20149.49|20228.36|20148.36|10
1740282150000|2025-02-23 03:42:30|20228.35|20148.35|20228.3|20148.3|20228.35|20148.35|20227.75|20147.75|10
1740282160000|2025-02-23 03:42:40|20228.22|20148.22|20227.68|20147.68|20228.41|20148.41|20227.3|20147.3|10
1740282170000|2025-02-23 03:42:50|20227.62|20147.62|20228.26|20148.26|20228.45|20148.45|20227.62|20147.62|9
1740282180000|2025-02-23 03:43:00|20228.37|20148.37|20226.11|20146.11|20228.37|20148.37|20226.11|20146.11|10
1740282190000|2025-02-23 03:43:10|20221.22|20141.22|20221.15|20141.15|20221.22|20141.22|20220.57|20140.57|10
1740282200000|2025-02-23 03:43:20|20220.95|20140.95|20221.13|20141.13|20221.25|20141.25|20220.9|20140.9|9
1740282210000|2025-02-23 03:43:30|20221.12|20141.12|20225.4|20145.4|20225.64|20145.64|20220.82|20140.82|10
1740282220000|2025-02-23 03:43:40|20225.16|20145.16|20224.53|20144.53|20225.29|20145.29|20224.53|20144.53|10
1740282230000|2025-02-23 03:43:50|20224.55|20144.55|20225.21|20145.21|20225.21|20145.21|20224.55|20144.55|9
1740282240000|2025-02-23 03:44:00|20225.22|20145.22|20225.86|20145.86|20225.87|20145.87|20224.95|20144.95|6
1740282250000|2025-02-23 03:44:10|20225.87|20145.87|20225.07|20145.07|20226.04|20146.04|20225.04|20145.04|9
1740282260000|2025-02-23 03:44:20|20224.92|20144.92|20223.71|20143.71|20224.92|20144.92|20223.71|20143.71|9
1740282270000|2025-02-23 03:44:30|20223.66|20143.66|20224.44|20144.44|20224.44|20144.44|20223.66|20143.66|8
1740282280000|2025-02-23 03:44:40|20224.49|20144.49|20225.45|20145.45|20225.45|20145.45|20224.49|20144.49|9
1740282290000|2025-02-23 03:44:50|20225.57|20145.57|20225.71|20145.71|20225.95|20145.95|20225.57|20145.57|8
1740282300000|2025-02-23 03:45:00|20225.72|20145.72|20228.58|20148.58|20228.58|20148.58|20225.72|20145.72|10
1740282310000|2025-02-23 03:45:10|20228.43|20148.43|20226.82|20146.82|20228.43|20148.43|20226.82|20146.82|10
1740282320000|2025-02-23 03:45:20|20226.29|20146.29|20225.63|20145.63|20226.29|20146.29|20225|20145|10
1740282330000|2025-02-23 03:45:30|20225.77|20145.77|20225.46|20145.46|20225.93|20145.93|20225.46|20145.46|7
1740282340000|2025-02-23 03:45:40|20225.49|20145.49|20225.34|20145.34|20225.61|20145.61|20225.34|20145.34|8
1740282350000|2025-02-23 03:45:50|20225.3|20145.3|20227.18|20147.18|20227.18|20147.18|20225.3|20145.3|10
1740282360000|2025-02-23 03:46:00|20227.21|20147.21|20229.1|20149.1|20229.1|20149.1|20227.21|20147.21|10
1740282370000|2025-02-23 03:46:10|20229.78|20149.78|20229.84|20149.84|20229.99|20149.99|20229.58|20149.58|9
1740282380000|2025-02-23 03:46:20|20229.91|20149.91|20231.18|20151.18|20231.19|20151.19|20229.91|20149.91|9
1740282390000|2025-02-23 03:46:30|20231.67|20151.67|20230.72|20150.72|20231.67|20151.67|20230.72|20150.72|10
1740282400000|2025-02-23 03:46:40|20231.35|20151.35|20230.93|20150.93|20232|20152|20230.93|20150.93|9
1740282410000|2025-02-23 03:46:50|20231.23|20151.23|20229.3|20149.3|20231.4|20151.4|20229.3|20149.3|9
1740282420000|2025-02-23 03:47:00|20229.26|20149.26|20227.81|20147.81|20229.32|20149.32|20227.81|20147.81|10
1740282430000|2025-02-23 03:47:10|20227.73|20147.73|20226.99|20146.99|20227.73|20147.73|20226.95|20146.95|7
1740282440000|2025-02-23 03:47:20|20227.08|20147.08|20229.02|20149.02|20229.05|20149.05|20226.54|20146.54|10
1740282450000|2025-02-23 03:47:30|20229.13|20149.13|20232.38|20152.38|20232.38|20152.38|20229.13|20149.13|10
1740282460000|2025-02-23 03:47:40|20232.48|20152.48|20232.67|20152.67|20232.71|20152.71|20232.48|20152.48|9
1740282470000|2025-02-23 03:47:50|20232.65|20152.65|20232.96|20152.96|20232.98|20152.98|20232.65|20152.65|9
1740282480000|2025-02-23 03:48:00|20232.94|20152.94|20232.36|20152.36|20232.95|20152.95|20232.36|20152.36|10
1740282490000|2025-02-23 03:48:10|20232.42|20152.42|20231.19|20151.19|20232.47|20152.47|20231.19|20151.19|9
1740282500000|2025-02-23 03:48:20|20231.12|20151.12|20232.63|20152.63|20232.63|20152.63|20230.62|20150.62|8
1740282510000|2025-02-23 03:48:30|20232.95|20152.95|20233.32|20153.32|20233.75|20153.75|20232.95|20152.95|10
1740282520000|2025-02-23 03:48:40|20233.29|20153.29|20234.22|20154.22|20234.22|20154.22|20233.26|20153.26|9
1740282530000|2025-02-23 03:48:50|20234.25|20154.25|20234.56|20154.56|20234.56|20154.56|20234.25|20154.25|6
1740282540000|2025-02-23 03:49:00|20234.61|20154.61|20234.79|20154.79|20234.79|20154.79|20234.61|20154.61|6
1740282550000|2025-02-23 03:49:10|20235.03|20155.03|20230.86|20150.86|20235.03|20155.03|20230.86|20150.86|8
1740282560000|2025-02-23 03:49:20|20230.53|20150.53|20229.99|20149.99|20230.75|20150.75|20229.99|20149.99|8
1740282570000|2025-02-23 03:49:30|20230.01|20150.01|20229.29|20149.29|20230.02|20150.02|20229.29|20149.29|8
1740282580000|2025-02-23 03:49:40|20229.2|20149.2|20230.16|20150.16|20230.16|20150.16|20228.93|20148.93|10
1740282590000|2025-02-23 03:49:50|20230.43|20150.43|20229.2|20149.2|20230.43|20150.43|20229.2|20149.2|10
1740282600000|2025-02-23 03:50:00|20229.13|20149.13|20228.87|20148.87|20229.22|20149.22|20228.87|20148.87|8
1740282610000|2025-02-23 03:50:10|20228.86|20148.86|20228.77|20148.77|20228.86|20148.86|20227.38|20147.38|10
1740282620000|2025-02-23 03:50:20|20228.73|20148.73|20229.12|20149.12|20229.14|20149.14|20228.73|20148.73|9
1740282630000|2025-02-23 03:50:30|20229.13|20149.13|20228.09|20148.09|20229.24|20149.24|20228.09|20148.09|9
1740282640000|2025-02-23 03:50:40|20227.75|20147.75|20227.05|20147.05|20227.75|20147.75|20226.67|20146.67|9
1740282650000|2025-02-23 03:50:50|20227.29|20147.29|20227.35|20147.35|20227.59|20147.59|20227.29|20147.29|10
1740282660000|2025-02-23 03:51:00|20227.37|20147.37|20226.75|20146.75|20227.42|20147.42|20226.72|20146.72|10
1740282670000|2025-02-23 03:51:10|20226.71|20146.71|20225.85|20145.85|20227.01|20147.01|20225.81|20145.81|10
1740282680000|2025-02-23 03:51:20|20225.8|20145.8|20224.99|20144.99|20225.8|20145.8|20224.88|20144.88|10
1740282690000|2025-02-23 03:51:30|20224.9|20144.9|20224|20144|20224.9|20144.9|20223.58|20143.58|10
1740282700000|2025-02-23 03:51:40|20223.97|20143.97|20223.95|20143.95|20223.97|20143.97|20223.92|20143.92|5
1740282710000|2025-02-23 03:51:50|20223.99|20143.99|20222.93|20142.93|20224.04|20144.04|20222.67|20142.67|9
1740282720000|2025-02-23 03:52:00|20222.96|20142.96|20222.46|20142.46|20223.01|20143.01|20222.46|20142.46|9
1740282730000|2025-02-23 03:52:10|20222.4|20142.4|20222.56|20142.56|20223.32|20143.32|20222.4|20142.4|10
1740282740000|2025-02-23 03:52:20|20222.5|20142.5|20222.51|20142.51|20222.69|20142.69|20222.22|20142.22|10
1740282750000|2025-02-23 03:52:30|20222.25|20142.25|20222.31|20142.31|20222.31|20142.31|20221.37|20141.37|10
1740282760000|2025-02-23 03:52:40|20222.33|20142.33|20221.92|20141.92|20222.38|20142.38|20221.92|20141.92|10
1740282770000|2025-02-23 03:52:50|20221.24|20141.24|20221.59|20141.59|20221.6|20141.6|20220.58|20140.58|10
1740282780000|2025-02-23 03:53:00|20221.6|20141.6|20223.82|20143.82|20223.82|20143.82|20221.6|20141.6|10
1740282790000|2025-02-23 03:53:10|20223.19|20143.19|20223.14|20143.14|20223.53|20143.53|20223.14|20143.14|7
1740282800000|2025-02-23 03:53:20|20223.15|20143.15|20223.24|20143.24|20223.4|20143.4|20223.15|20143.15|8
1740282810000|2025-02-23 03:53:30|20223.26|20143.26|20223.78|20143.78|20223.78|20143.78|20223.26|20143.26|8
1740282820000|2025-02-23 03:53:40|20223.79|20143.79|20223.65|20143.65|20223.83|20143.83|20223.65|20143.65|9
1740282830000|2025-02-23 03:53:50|20223.64|20143.64|20223.61|20143.61|20223.64|20143.64|20223.58|20143.58|6
1740282840000|2025-02-23 03:54:00|20223.59|20143.59|20222.8|20142.8|20223.68|20143.68|20222.79|20142.79|7
1740282850000|2025-02-23 03:54:10|20222.78|20142.78|20222.49|20142.49|20222.84|20142.84|20222.49|20142.49|8
1740282860000|2025-02-23 03:54:20|20222.53|20142.53|20219.44|20139.44|20222.53|20142.53|20219.44|20139.44|9
1740282870000|2025-02-23 03:54:30|20218.92|20138.92|20215.61|20135.61|20218.92|20138.92|20215.61|20135.61|10
1740282880000|2025-02-23 03:54:40|20215.64|20135.64|20215.65|20135.65|20215.68|20135.68|20215.62|20135.62|7
1740282890000|2025-02-23 03:54:50|20215.67|20135.67|20214.92|20134.92|20215.67|20135.67|20214.73|20134.73|8
1740282900000|2025-02-23 03:55:00|20215.15|20135.15|20214.75|20134.75|20215.15|20135.15|20214.18|20134.18|8
1740282910000|2025-02-23 03:55:10|20215.79|20135.79|20216.1|20136.1|20216.1|20136.1|20215.64|20135.64|9
1740282920000|2025-02-23 03:55:20|20216.24|20136.24|20217.24|20137.24|20217.26|20137.26|20216.17|20136.17|10
1740282930000|2025-02-23 03:55:30|20217.3|20137.3|20217.76|20137.76|20217.76|20137.76|20217.29|20137.29|9
1740282940000|2025-02-23 03:55:40|20217.82|20137.82|20218.22|20138.22|20218.22|20138.22|20217.79|20137.79|10
1740282950000|2025-02-23 03:55:50|20218.21|20138.21|20219.18|20139.18|20219.18|20139.18|20218.2|20138.2|8
1740282960000|2025-02-23 03:56:00|20219.42|20139.42|20218.18|20138.18|20219.48|20139.48|20218.09|20138.09|10
1740282970000|2025-02-23 03:56:10|20218.22|20138.22|20218.65|20138.65|20218.65|20138.65|20218.21|20138.21|9
1740282980000|2025-02-23 03:56:20|20218.68|20138.68|20220.46|20140.46|20220.47|20140.47|20218.66|20138.66|8
1740282990000|2025-02-23 03:56:30|20221.09|20141.09|20221.99|20141.99|20222.84|20142.84|20221.09|20141.09|8
1740283000000|2025-02-23 03:56:40|20221.71|20141.71|20221.36|20141.36|20221.71|20141.71|20221.31|20141.31|8
1740283010000|2025-02-23 03:56:50|20221.39|20141.39|20220.82|20140.82|20221.39|20141.39|20220.82|20140.82|10
1740283020000|2025-02-23 03:57:00|20220.77|20140.77|20219.88|20139.88|20220.77|20140.77|20219.81|20139.81|10
1740283030000|2025-02-23 03:57:10|20219.92|20139.92|20218.98|20138.98|20219.95|20139.95|20218.98|20138.98|10
1740283040000|2025-02-23 03:57:20|20218.93|20138.93|20218.05|20138.05|20218.93|20138.93|20218.01|20138.01|7
1740283050000|2025-02-23 03:57:30|20218.07|20138.07|20217.4|20137.4|20218.07|20138.07|20217.4|20137.4|6
1740283060000|2025-02-23 03:57:40|20217.2|20137.2|20217.84|20137.84|20217.84|20137.84|20217.2|20137.2|8
1740283070000|2025-02-23 03:57:50|20217.79|20137.79|20216.76|20136.76|20217.82|20137.82|20216.76|20136.76|10
1740283080000|2025-02-23 03:58:00|20216.46|20136.46|20215.84|20135.84|20216.46|20136.46|20215.78|20135.78|10
1740283090000|2025-02-23 03:58:10|20215.85|20135.85|20217.1|20137.1|20217.2|20137.2|20215.84|20135.84|10
1740283100000|2025-02-23 03:58:20|20217.09|20137.09|20217.41|20137.41|20217.44|20137.44|20217.07|20137.07|10
1740283110000|2025-02-23 03:58:30|20217.39|20137.39|20210.13|20130.13|20217.39|20137.39|20210.13|20130.13|6
1740283120000|2025-02-23 03:58:40|20210.12|20130.12|20217.04|20137.04|20217.05|20137.05|20210.12|20130.12|7
1740283130000|2025-02-23 03:58:50|20217.08|20137.08|20217.36|20137.36|20217.45|20137.45|20216.88|20136.88|8
1740283140000|2025-02-23 03:59:00|20217.42|20137.42|20218.93|20138.93|20219.11|20139.11|20217.42|20137.42|9
1740283150000|2025-02-23 03:59:10|20219.01|20139.01|20218.07|20138.07|20219.01|20139.01|20218.03|20138.03|10
1740283160000|2025-02-23 03:59:20|20218.09|20138.09|20218.7|20138.7|20218.7|20138.7|20218.09|20138.09|9
1740283170000|2025-02-23 03:59:30|20219.21|20139.21|20221.05|20141.05|20221.09|20141.09|20219.21|20139.21|10
1740283180000|2025-02-23 03:59:40|20220.75|20140.75|20221.32|20141.32|20221.32|20141.32|20220.75|20140.75|10
1740283190000|2025-02-23 03:59:50|20221.39|20141.39|20221.35|20141.35|20221.72|20141.72|20221.35|20141.35|10
1740283200000|2025-02-23 04:00:00|20221.36|20141.36|20220.56|20140.56|20221.38|20141.38|20220.35|20140.35|8
1740283210000|2025-02-23 04:00:10|20220.57|20140.57|20219.91|20139.91|20220.57|20140.57|20219.91|20139.91|10
1740283220000|2025-02-23 04:00:20|20219.68|20139.68|20219.02|20139.02|20219.93|20139.93|20219.02|20139.02|10
1740283230000|2025-02-23 04:00:30|20218.99|20138.99|20219.64|20139.64|20219.64|20139.64|20218.97|20138.97|9
1740283240000|2025-02-23 04:00:40|20220|20140|20219.09|20139.09|20220.19|20140.19|20219.09|20139.09|10
1740283250000|2025-02-23 04:00:50|20219.08|20139.08|20218.8|20138.8|20219.14|20139.14|20218.8|20138.8|10
1740283260000|2025-02-23 04:01:00|20218.79|20138.79|20218.7|20138.7|20218.79|20138.79|20218.61|20138.61|8
1740283270000|2025-02-23 04:01:10|20219.3|20139.3|20219.1|20139.1|20219.94|20139.94|20219.1|20139.1|10
1740283280000|2025-02-23 04:01:20|20218.47|20138.47|20217.02|20137.02|20218.47|20138.47|20217.02|20137.02|10
1740283290000|2025-02-23 04:01:30|20216.81|20136.81|20217.02|20137.02|20217.06|20137.06|20216.78|20136.78|6
1740283300000|2025-02-23 04:01:40|20217.05|20137.05|20217.25|20137.25|20217.35|20137.35|20217.05|20137.05|8
1740283310000|2025-02-23 04:01:50|20217.27|20137.27|20217.88|20137.88|20217.89|20137.89|20217.27|20137.27|5
1740283320000|2025-02-23 04:02:00|20217.9|20137.9|20218.16|20138.16|20218.2|20138.2|20217.9|20137.9|9
1740283330000|2025-02-23 04:02:10|20218.22|20138.22|20216.82|20136.82|20218.23|20138.23|20216.82|20136.82|7
1740283340000|2025-02-23 04:02:20|20216.88|20136.88|20214.79|20134.79|20216.96|20136.96|20214.79|20134.79|9
1740283350000|2025-02-23 04:02:30|20214.68|20134.68|20213.46|20133.46|20214.68|20134.68|20213.46|20133.46|10
1740283360000|2025-02-23 04:02:40|20213.48|20133.48|20213.85|20133.85|20213.85|20133.85|20213.4|20133.4|7
1740283370000|2025-02-23 04:02:50|20213.88|20133.88|20214.41|20134.41|20214.41|20134.41|20213.88|20133.88|8
1740283380000|2025-02-23 04:03:00|20214.55|20134.55|20215.65|20135.65|20215.71|20135.71|20214.55|20134.55|10
1740283390000|2025-02-23 04:03:10|20215.67|20135.67|20215.57|20135.57|20215.67|20135.67|20215.18|20135.18|10
1740283400000|2025-02-23 04:03:20|20215.65|20135.65|20214.38|20134.38|20215.65|20135.65|20214.38|20134.38|7
1740283410000|2025-02-23 04:03:30|20214.3|20134.3|20212.92|20132.92|20214.3|20134.3|20212.92|20132.92|6
1740283420000|2025-02-23 04:03:40|20212.96|20132.96|20210.2|20130.2|20212.96|20132.96|20210.2|20130.2|9
1740283430000|2025-02-23 04:03:50|20210.16|20130.16|20210.53|20130.53|20210.53|20130.53|20210.1|20130.1|8
1740283440000|2025-02-23 04:04:00|20210.46|20130.46|20208.23|20128.23|20210.46|20130.46|20208.23|20128.23|9
1740283450000|2025-02-23 04:04:10|20208.17|20128.17|20205.05|20125.05|20208.19|20128.19|20204.79|20124.79|9
1740283460000|2025-02-23 04:04:20|20205.04|20125.04|20204.63|20124.63|20205.04|20125.04|20204.59|20124.59|9
1740283470000|2025-02-23 04:04:30|20204.52|20124.52|20203.84|20123.84|20204.54|20124.54|20203.83|20123.83|7
1740283480000|2025-02-23 04:04:40|20203.85|20123.85|20202.06|20122.06|20203.85|20123.85|20202.06|20122.06|10
1740283490000|2025-02-23 04:04:50|20202.1|20122.1|20202.67|20122.67|20202.83|20122.83|20202.09|20122.09|9
1740283500000|2025-02-23 04:05:00|20202.91|20122.91|20202.53|20122.53|20203.02|20123.02|20202.53|20122.53|10
1740283510000|2025-02-23 04:05:10|20202.45|20122.45|20200.25|20120.25|20202.45|20122.45|20200.19|20120.19|9
1740283520000|2025-02-23 04:05:20|20200.35|20120.35|20202.36|20122.36|20202.39|20122.39|20200.35|20120.35|10
1740283530000|2025-02-23 04:05:30|20202.42|20122.42|20201.82|20121.82|20202.42|20122.42|20201.8|20121.8|10
1740283540000|2025-02-23 04:05:40|20201.76|20121.76|20201.07|20121.07|20201.78|20121.78|20201.07|20121.07|10
1740283550000|2025-02-23 04:05:50|20201.02|20121.02|20202.07|20122.07|20202.07|20122.07|20200.98|20120.98|7
1740283560000|2025-02-23 04:06:00|20202.13|20122.13|20202.43|20122.43|20202.43|20122.43|20202.05|20122.05|9
1740283570000|2025-02-23 04:06:10|20203.14|20123.14|20203.44|20123.44|20203.44|20123.44|20202.37|20122.37|9
1740283580000|2025-02-23 04:06:20|20203.45|20123.45|20204.96|20124.96|20204.96|20124.96|20203.43|20123.43|9
1740283590000|2025-02-23 04:06:30|20205.05|20125.05|20205.51|20125.51|20205.51|20125.51|20205.05|20125.05|9
1740283600000|2025-02-23 04:06:40|20205.6|20125.6|20205.52|20125.52|20205.64|20125.64|20205.52|20125.52|8
1740283610000|2025-02-23 04:06:50|20205.41|20125.41|20206.72|20126.72|20206.73|20126.73|20205.38|20125.38|10
1740283620000|2025-02-23 04:07:00|20206.73|20126.73|20204.55|20124.55|20206.73|20126.73|20204.55|20124.55|10
1740283630000|2025-02-23 04:07:10|20204.47|20124.47|20199.86|20119.86|20204.47|20124.47|20199.86|20119.86|8
1740283640000|2025-02-23 04:07:20|20199.59|20119.59|20199.27|20119.27|20200.01|20120.01|20198.15|20118.15|10
1740283650000|2025-02-23 04:07:30|20199.52|20119.52|20199.95|20119.95|20200.13|20120.13|20199.52|20119.52|9
1740283660000|2025-02-23 04:07:40|20200|20120|20199.45|20119.45|20200|20120|20198.89|20118.89|8
1740283670000|2025-02-23 04:07:50|20199.79|20119.79|20200.51|20120.51|20200.51|20120.51|20199.63|20119.63|10
1740283680000|2025-02-23 04:08:00|20200.56|20120.56|20200.48|20120.48|20200.56|20120.56|20200.37|20120.37|10
1740283690000|2025-02-23 04:08:10|20200.47|20120.47|20199.69|20119.69|20200.51|20120.51|20199.69|20119.69|8
1740283700000|2025-02-23 04:08:20|20199.73|20119.73|20199.32|20119.32|20199.73|20119.73|20199.02|20119.02|10
1740283710000|2025-02-23 04:08:30|20199.31|20119.31|20199.5|20119.5|20199.68|20119.68|20199.12|20119.12|9
1740283720000|2025-02-23 04:08:40|20199.47|20119.47|20197.71|20117.71|20199.51|20119.51|20197.71|20117.71|8
1740283730000|2025-02-23 04:08:50|20197.69|20117.69|20195.49|20115.49|20197.7|20117.7|20195.49|20115.49|9
1740283740000|2025-02-23 04:09:00|20192.49|20112.49|20188.58|20108.58|20192.49|20112.49|20188.58|20108.58|10
1740283750000|2025-02-23 04:09:10|20188.55|20108.55|20187.64|20107.64|20188.62|20108.62|20187.64|20107.64|9
1740283760000|2025-02-23 04:09:20|20187.61|20107.61|20186.59|20106.59|20187.67|20107.67|20186.59|20106.59|10
1740283770000|2025-02-23 04:09:30|20186.56|20106.56|20186.28|20106.28|20186.69|20106.69|20186.19|20106.19|10
1740283780000|2025-02-23 04:09:40|20186.32|20106.32|20185.72|20105.72|20186.39|20106.39|20185.72|20105.72|8
1740283790000|2025-02-23 04:09:50|20185.42|20105.42|20185.55|20105.55|20185.68|20105.68|20184.38|20104.38|10
1740283800000|2025-02-23 04:10:00|20185.64|20105.64|20185.49|20105.49|20185.75|20105.75|20185.38|20105.38|9
1740283810000|2025-02-23 04:10:10|20185.45|20105.45|20184.59|20104.59|20185.52|20105.52|20184.24|20104.24|10
1740283820000|2025-02-23 04:10:20|20184.98|20104.98|20185.67|20105.67|20185.67|20105.67|20184.98|20104.98|10
1740283830000|2025-02-23 04:10:30|20185.48|20105.48|20186.14|20106.14|20186.17|20106.17|20185.48|20105.48|9
1740283840000|2025-02-23 04:10:40|20186.13|20106.13|20187.04|20107.04|20187.04|20107.04|20186.13|20106.13|10
1740283850000|2025-02-23 04:10:50|20187.08|20107.08|20187.86|20107.86|20187.86|20107.86|20187.01|20107.01|9
1740283860000|2025-02-23 04:11:00|20187.84|20107.84|20187.65|20107.65|20187.84|20107.84|20187.61|20107.61|6
1740283870000|2025-02-23 04:11:10|20187.56|20107.56|20187.52|20107.52|20187.56|20107.56|20187.41|20107.41|7
1740283880000|2025-02-23 04:11:20|20187.93|20107.93|20191.33|20111.33|20191.33|20111.33|20187.93|20107.93|10
1740283890000|2025-02-23 04:11:30|20191.38|20111.38|20192.87|20112.87|20192.87|20112.87|20191.38|20111.38|9
1740283900000|2025-02-23 04:11:40|20192.96|20112.96|20193.73|20113.73|20193.88|20113.88|20192.96|20112.96|10
1740283910000|2025-02-23 04:11:50|20193.76|20113.76|20194.53|20114.53|20194.53|20114.53|20193.19|20113.19|10
1740283920000|2025-02-23 04:12:00|20194.58|20114.58|20194.82|20114.82|20194.82|20114.82|20194.57|20114.57|7
1740283930000|2025-02-23 04:12:10|20194.81|20114.81|20194.87|20114.87|20195.75|20115.75|20194.8|20114.8|8
1740283940000|2025-02-23 04:12:20|20194.8|20114.8|20192.04|20112.04|20194.8|20114.8|20191.94|20111.94|10
1740283950000|2025-02-23 04:12:30|20192.13|20112.13|20191.25|20111.25|20192.21|20112.21|20191.25|20111.25|9
1740283960000|2025-02-23 04:12:40|20191.3|20111.3|20192.07|20112.07|20192.07|20112.07|20191.24|20111.24|7
1740283970000|2025-02-23 04:12:50|20192.12|20112.12|20193.95|20113.95|20193.96|20113.96|20192.12|20112.12|9
1740283980000|2025-02-23 04:13:00|20193.86|20113.86|20194.24|20114.24|20194.24|20114.24|20193.77|20113.77|9
1740283990000|2025-02-23 04:13:10|20194.25|20114.25|20194.32|20114.32|20194.32|20114.32|20194.22|20114.22|8
1740284000000|2025-02-23 04:13:20|20194.88|20114.88|20195.48|20115.48|20195.49|20115.49|20194.88|20114.88|8
1740284010000|2025-02-23 04:13:30|20195.56|20115.56|20195.74|20115.74|20195.74|20115.74|20195.56|20115.56|8
1740284020000|2025-02-23 04:13:40|20195.27|20115.27|20194.8|20114.8|20195.27|20115.27|20194.74|20114.74|10
1740284030000|2025-02-23 04:13:50|20194.93|20114.93|20195|20115|20195|20115|20194.91|20114.91|6
1740284040000|2025-02-23 04:14:00|20195.13|20115.13|20194.96|20114.96|20195.27|20115.27|20194.96|20114.96|7
1740284050000|2025-02-23 04:14:10|20195.24|20115.24|20193.91|20113.91|20195.63|20115.63|20193.91|20113.91|10
1740284060000|2025-02-23 04:14:20|20193.01|20113.01|20192.15|20112.15|20193.01|20113.01|20192.15|20112.15|10
1740284070000|2025-02-23 04:14:30|20192.19|20112.19|20193.06|20113.06|20193.44|20113.44|20192.19|20112.19|9
1740284080000|2025-02-23 04:14:40|20193.03|20113.03|20193.25|20113.25|20193.28|20113.28|20192.98|20112.98|9
1740284090000|2025-02-23 04:14:50|20193.29|20113.29|20191.9|20111.9|20193.29|20113.29|20191.71|20111.71|9
1740284100000|2025-02-23 04:15:00|20191.86|20111.86|20192.49|20112.49|20192.49|20112.49|20191.79|20111.79|10
1740284110000|2025-02-23 04:15:10|20193.08|20113.08|20198.53|20118.53|20198.53|20118.53|20193.08|20113.08|10
1740284120000|2025-02-23 04:15:20|20199.22|20119.22|20200.19|20120.19|20200.19|20120.19|20199.22|20119.22|10
1740284130000|2025-02-23 04:15:30|20200.37|20120.37|20200.9|20120.9|20200.9|20120.9|20200.37|20120.37|9
1740284140000|2025-02-23 04:15:40|20201.02|20121.02|20200.96|20120.96|20201.08|20121.08|20200.96|20120.96|5
1740284150000|2025-02-23 04:15:50|20200.47|20120.47|20197.94|20117.94|20200.47|20120.47|20197.94|20117.94|10
1740284160000|2025-02-23 04:16:00|20198.03|20118.03|20198.75|20118.75|20198.75|20118.75|20198.03|20118.03|10
1740284170000|2025-02-23 04:16:10|20199.26|20119.26|20200.11|20120.11|20200.11|20120.11|20199.14|20119.14|8
1740284180000|2025-02-23 04:16:20|20200.1|20120.1|20200.04|20120.04|20200.23|20120.23|20200|20120|10
1740284190000|2025-02-23 04:16:30|20200.03|20120.03|20199.42|20119.42|20200.62|20120.62|20199.42|20119.42|9
1740284200000|2025-02-23 04:16:40|20199.26|20119.26|20198.95|20118.95|20199.56|20119.56|20198.95|20118.95|10
1740284210000|2025-02-23 04:16:50|20198.81|20118.81|20199.62|20119.62|20199.62|20119.62|20198.81|20118.81|10
1740284220000|2025-02-23 04:17:00|20199.68|20119.68|20196.48|20116.48|20199.73|20119.73|20196.48|20116.48|10
1740284230000|2025-02-23 04:17:10|20195.99|20115.99|20193.98|20113.98|20195.99|20115.99|20193.98|20113.98|10
1740284240000|2025-02-23 04:17:20|20193.94|20113.94|20193.69|20113.69|20193.94|20113.94|20193.51|20113.51|9
1740284250000|2025-02-23 04:17:30|20194.01|20114.01|20194.92|20114.92|20194.92|20114.92|20194.01|20114.01|8
1740284260000|2025-02-23 04:17:40|20194.93|20114.93|20195.34|20115.34|20195.36|20115.36|20194.85|20114.85|10
1740284270000|2025-02-23 04:17:50|20195.43|20115.43|20196.77|20116.77|20196.77|20116.77|20195.43|20115.43|9
1740284280000|2025-02-23 04:18:00|20196.83|20116.83|20197.57|20117.57|20197.63|20117.63|20196.82|20116.82|8
1740284290000|2025-02-23 04:18:10|20197.5|20117.5|20197.7|20117.7|20197.78|20117.78|20197.5|20117.5|9
1740284300000|2025-02-23 04:18:20|20197.71|20117.71|20198.64|20118.64|20198.64|20118.64|20197.7|20117.7|10
1740284310000|2025-02-23 04:18:30|20198.63|20118.63|20198.25|20118.25|20198.65|20118.65|20198.25|20118.25|10
1740284320000|2025-02-23 04:18:40|20198.28|20118.28|20198.4|20118.4|20198.41|20118.41|20198.21|20118.21|9
1740284330000|2025-02-23 04:18:50|20198.43|20118.43|20198.65|20118.65|20198.65|20118.65|20198.43|20118.43|9
1740284340000|2025-02-23 04:19:00|20198.63|20118.63|20197.99|20117.99|20198.82|20118.82|20197.99|20117.99|9
1740284350000|2025-02-23 04:19:10|20198.03|20118.03|20198.02|20118.02|20198.5|20118.5|20197.92|20117.92|7
1740284360000|2025-02-23 04:19:20|20198.04|20118.04|20198.32|20118.32|20198.32|20118.32|20198.03|20118.03|8
1740284370000|2025-02-23 04:19:30|20198.33|20118.33|20199|20119|20199.29|20119.29|20198.33|20118.33|9
1740284380000|2025-02-23 04:19:40|20198.94|20118.94|20199.05|20119.05|20199.1|20119.1|20198.83|20118.83|8
1740284390000|2025-02-23 04:19:50|20199.07|20119.07|20198.99|20118.99|20199.12|20119.12|20198.98|20118.98|9
1740284400000|2025-02-23 04:20:00|20200.14|20120.14|20197.29|20117.29|20200.14|20120.14|20196.84|20116.84|10
1740284410000|2025-02-23 04:20:10|20197.24|20117.24|20197.2|20117.2|20197.25|20117.25|20197.18|20117.18|9
1740284420000|2025-02-23 04:20:20|20197.19|20117.19|20197.37|20117.37|20197.38|20117.38|20197.19|20117.19|7
1740284430000|2025-02-23 04:20:30|20197.38|20117.38|20197.1|20117.1|20197.39|20117.39|20196.83|20116.83|8
1740284440000|2025-02-23 04:20:40|20197.16|20117.16|20197.45|20117.45|20197.45|20117.45|20197.09|20117.09|7
1740284450000|2025-02-23 04:20:50|20197.57|20117.57|20197.61|20117.61|20197.63|20117.63|20197.57|20117.57|4
1740284460000|2025-02-23 04:21:00|20197.62|20117.62|20198.07|20118.07|20198.08|20118.08|20197.62|20117.62|7
1740284470000|2025-02-23 04:21:10|20198.17|20118.17|20198.03|20118.03|20198.17|20118.17|20197.89|20117.89|8
1740284480000|2025-02-23 04:21:20|20198.06|20118.06|20199.88|20119.88|20199.88|20119.88|20198.06|20118.06|10
1740284490000|2025-02-23 04:21:30|20200.43|20120.43|20203.69|20123.69|20203.74|20123.74|20200.43|20120.43|10
1740284500000|2025-02-23 04:21:40|20203.7|20123.7|20203.76|20123.76|20203.76|20123.76|20203.61|20123.61|9
1740284510000|2025-02-23 04:21:50|20203.77|20123.77|20203.42|20123.42|20203.93|20123.93|20203.34|20123.34|6
1740284520000|2025-02-23 04:22:00|20203.41|20123.41|20203.54|20123.54|20203.62|20123.62|20203.41|20123.41|8
1740284530000|2025-02-23 04:22:10|20203.56|20123.56|20202.62|20122.62|20203.6|20123.6|20202.62|20122.62|9
1740284540000|2025-02-23 04:22:20|20202.6|20122.6|20203.82|20123.82|20203.82|20123.82|20202.58|20122.58|9
1740284550000|2025-02-23 04:22:30|20203.85|20123.85|20204.9|20124.9|20204.9|20124.9|20203.66|20123.66|9
1740284560000|2025-02-23 04:22:40|20204.98|20124.98|20205.26|20125.26|20205.51|20125.51|20204.98|20124.98|10
1740284570000|2025-02-23 04:22:50|20205.29|20125.29|20205.05|20125.05|20205.54|20125.54|20205.05|20125.05|8
1740284580000|2025-02-23 04:23:00|20206.03|20126.03|20204.91|20124.91|20206.03|20126.03|20204.89|20124.89|9
1740284590000|2025-02-23 04:23:10|20204.93|20124.93|20206.27|20126.27|20206.27|20126.27|20204.85|20124.85|9
1740284600000|2025-02-23 04:23:20|20206.44|20126.44|20206.6|20126.6|20206.6|20126.6|20206.44|20126.44|10
1740284610000|2025-02-23 04:23:30|20207.01|20127.01|20207.5|20127.5|20207.51|20127.51|20207.01|20127.01|7
1740284620000|2025-02-23 04:23:40|20207.44|20127.44|20206.95|20126.95|20207.44|20127.44|20206.86|20126.86|10
1740284630000|2025-02-23 04:23:50|20209.75|20129.75|20209.62|20129.62|20209.76|20129.76|20209.62|20129.62|9
1740284640000|2025-02-23 04:24:00|20209.52|20129.52|20209.4|20129.4|20210.4|20130.4|20209.35|20129.35|10
1740284650000|2025-02-23 04:24:10|20209.49|20129.49|20209.96|20129.96|20210.12|20130.12|20209.49|20129.49|6
1740284660000|2025-02-23 04:24:20|20209.85|20129.85|20209.98|20129.98|20209.98|20129.98|20209.69|20129.69|7
1740284670000|2025-02-23 04:24:30|20209.92|20129.92|20209.79|20129.79|20209.92|20129.92|20209.72|20129.72|4
1740284680000|2025-02-23 04:24:40|20209.81|20129.81|20210.72|20130.72|20210.72|20130.72|20209.57|20129.57|7
1740284690000|2025-02-23 04:24:50|20210.73|20130.73|20210.39|20130.39|20210.8|20130.8|20210.39|20130.39|8
1740284700000|2025-02-23 04:25:00|20210.36|20130.36|20210.58|20130.58|20210.72|20130.72|20210.34|20130.34|10
1740284710000|2025-02-23 04:25:10|20209.9|20129.9|20210.48|20130.48|20210.49|20130.49|20209.85|20129.85|9
1740284720000|2025-02-23 04:25:20|20210.32|20130.32|20211.19|20131.19|20211.19|20131.19|20210.28|20130.28|10
1740284730000|2025-02-23 04:25:30|20211.94|20131.94|20214.1|20134.1|20214.1|20134.1|20211.94|20131.94|10
1740284740000|2025-02-23 04:25:40|20214.14|20134.14|20214.51|20134.51|20214.54|20134.54|20214.14|20134.14|9
1740284750000|2025-02-23 04:25:50|20214.46|20134.46|20211.18|20131.18|20214.46|20134.46|20211.04|20131.04|10
1740284760000|2025-02-23 04:26:00|20211.05|20131.05|20209.54|20129.54|20211.05|20131.05|20209.54|20129.54|9
1740284770000|2025-02-23 04:26:10|20208.83|20128.83|20209.75|20129.75|20209.75|20129.75|20208.83|20128.83|9
1740284780000|2025-02-23 04:26:20|20210.26|20130.26|20211.43|20131.43|20211.43|20131.43|20210.26|20130.26|9
1740284790000|2025-02-23 04:26:30|20213.39|20133.39|20213.84|20133.84|20213.84|20133.84|20213.39|20133.39|9
1740284800000|2025-02-23 04:26:40|20213.9|20133.9|20213.65|20133.65|20213.91|20133.91|20213.65|20133.65|9
1740284810000|2025-02-23 04:26:50|20213.62|20133.62|20213.2|20133.2|20213.63|20133.63|20213.2|20133.2|9
1740284820000|2025-02-23 04:27:00|20213.14|20133.14|20212.38|20132.38|20213.14|20133.14|20212.38|20132.38|9
1740284830000|2025-02-23 04:27:10|20212.36|20132.36|20212.27|20132.27|20212.38|20132.38|20212.27|20132.27|6
1740284840000|2025-02-23 04:27:20|20212.26|20132.26|20210.12|20130.12|20212.27|20132.27|20210.12|20130.12|10
1740284850000|2025-02-23 04:27:30|20210.15|20130.15|20208.79|20128.79|20210.15|20130.15|20208.79|20128.79|9
1740284860000|2025-02-23 04:27:40|20209.52|20129.52|20209.99|20129.99|20209.99|20129.99|20209.52|20129.52|8
1740284870000|2025-02-23 04:27:50|20209.89|20129.89|20204.8|20124.8|20209.89|20129.89|20204.8|20124.8|10
1740284880000|2025-02-23 04:28:00|20204.21|20124.21|20203.85|20123.85|20204.21|20124.21|20203.84|20123.84|9
1740284890000|2025-02-23 04:28:10|20203.92|20123.92|20203.21|20123.21|20204.21|20124.21|20203.21|20123.21|10
1740284900000|2025-02-23 04:28:20|20203.12|20123.12|20202.89|20122.89|20203.12|20123.12|20202.49|20122.49|9
1740284910000|2025-02-23 04:28:30|20202.87|20122.87|20199.2|20119.2|20202.87|20122.87|20199.2|20119.2|8
1740284920000|2025-02-23 04:28:40|20199.18|20119.18|20199.67|20119.67|20199.67|20119.67|20199.05|20119.05|5
1740284930000|2025-02-23 04:28:50|20198.68|20118.68|20196.32|20116.32|20198.68|20118.68|20196.32|20116.32|9
1740284940000|2025-02-23 04:29:00|20195.84|20115.84|20194.36|20114.36|20195.85|20115.85|20194.36|20114.36|10
1740284950000|2025-02-23 04:29:10|20194|20114|20193.43|20113.43|20194|20114|20193.42|20113.42|10
1740284960000|2025-02-23 04:29:20|20193.42|20113.42|20193.29|20113.29|20193.56|20113.56|20193.28|20113.28|10
1740284970000|2025-02-23 04:29:30|20193.3|20113.3|20193.25|20113.25|20194.31|20114.31|20193.13|20113.13|7
1740284980000|2025-02-23 04:29:40|20193.27|20113.27|20193.42|20113.42|20193.48|20113.48|20193.27|20113.27|10
1740284990000|2025-02-23 04:29:50|20193.71|20113.71|20195.72|20115.72|20196.24|20116.24|20193.71|20113.71|8
1740285000000|2025-02-23 04:30:00|20195.75|20115.75|20195.52|20115.52|20195.95|20115.95|20195.52|20115.52|8
1740285010000|2025-02-23 04:30:10|20195.47|20115.47|20194.44|20114.44|20195.47|20115.47|20194.36|20114.36|10
1740285020000|2025-02-23 04:30:20|20193.85|20113.85|20193.13|20113.13|20193.85|20113.85|20193.12|20113.12|9
1740285030000|2025-02-23 04:30:30|20193.12|20113.12|20192.29|20112.29|20193.12|20113.12|20192.29|20112.29|10
1740285040000|2025-02-23 04:30:40|20192.18|20112.18|20189|20109|20192.18|20112.18|20189|20109|10
1740285050000|2025-02-23 04:30:50|20188.94|20108.94|20190.44|20110.44|20190.44|20110.44|20188.94|20108.94|10
1740285060000|2025-02-23 04:31:00|20190.47|20110.47|20190.6|20110.6|20190.68|20110.68|20190.47|20110.47|7
1740285070000|2025-02-23 04:31:10|20191.94|20111.94|20191.87|20111.87|20192.17|20112.17|20191.87|20111.87|6
1740285080000|2025-02-23 04:31:20|20191.82|20111.82|20191.67|20111.67|20191.82|20111.82|20191.67|20111.67|8
1740285090000|2025-02-23 04:31:30|20191.64|20111.64|20191.16|20111.16|20191.7|20111.7|20191.16|20111.16|9
1740285100000|2025-02-23 04:31:40|20191.14|20111.14|20190.94|20110.94|20191.14|20111.14|20190.88|20110.88|8
1740285110000|2025-02-23 04:31:50|20190.96|20110.96|20191.02|20111.02|20191.02|20111.02|20190.96|20110.96|4
1740285120000|2025-02-23 04:32:00|20191.01|20111.01|20190.98|20110.98|20191.48|20111.48|20190.98|20110.98|6
1740285130000|2025-02-23 04:32:10|20191.02|20111.02|20190.84|20110.84|20191.08|20111.08|20190.84|20110.84|9
1740285140000|2025-02-23 04:32:20|20190.85|20110.85|20190.36|20110.36|20190.85|20110.85|20190.36|20110.36|8
1740285150000|2025-02-23 04:32:30|20190.39|20110.39|20190.7|20110.7|20190.7|20110.7|20189.53|20109.53|9
1740285160000|2025-02-23 04:32:40|20190.96|20110.96|20191.04|20111.04|20191.28|20111.28|20190.96|20110.96|9
1740285170000|2025-02-23 04:32:50|20191.08|20111.08|20191.42|20111.42|20191.57|20111.57|20191.08|20111.08|9
1740285180000|2025-02-23 04:33:00|20191.49|20111.49|20191.71|20111.71|20191.71|20111.71|20191.49|20111.49|8
1740285190000|2025-02-23 04:33:10|20191.74|20111.74|20192.43|20112.43|20192.67|20112.67|20191.74|20111.74|9
1740285200000|2025-02-23 04:33:20|20192.37|20112.37|20191.26|20111.26|20192.46|20112.46|20191.26|20111.26|10
1740285210000|2025-02-23 04:33:30|20190.72|20110.72|20189.27|20109.27|20190.72|20110.72|20189.27|20109.27|9
1740285220000|2025-02-23 04:33:40|20189.6|20109.6|20193.39|20113.39|20193.47|20113.47|20189.6|20109.6|10
1740285230000|2025-02-23 04:33:50|20193.3|20113.3|20192.99|20112.99|20193.3|20113.3|20192.61|20112.61|8
1740285240000|2025-02-23 04:34:00|20192.94|20112.94|20192.8|20112.8|20192.94|20112.94|20192.63|20112.63|10
1740285250000|2025-02-23 04:34:10|20192.82|20112.82|20192.9|20112.9|20192.94|20112.94|20192.73|20112.73|8
1740285260000|2025-02-23 04:34:20|20193.43|20113.43|20193.24|20113.24|20193.43|20113.43|20193.24|20113.24|6
1740285270000|2025-02-23 04:34:30|20193.21|20113.21|20192.69|20112.69|20193.21|20113.21|20192.62|20112.62|9
1740285280000|2025-02-23 04:34:40|20192.67|20112.67|20192.74|20112.74|20192.74|20112.74|20192.66|20112.66|4
1740285290000|2025-02-23 04:34:50|20192.39|20112.39|20192.35|20112.35|20192.39|20112.39|20192.04|20112.04|10
1740285300000|2025-02-23 04:35:00|20192.37|20112.37|20196.97|20116.97|20196.97|20116.97|20192.33|20112.33|9
1740285310000|2025-02-23 04:35:10|20198.56|20118.56|20203.4|20123.4|20203.4|20123.4|20198.56|20118.56|10
1740285320000|2025-02-23 04:35:20|20203.37|20123.37|20204.73|20124.73|20204.73|20124.73|20203.37|20123.37|9
1740285330000|2025-02-23 04:35:30|20204.74|20124.74|20206.01|20126.01|20206.01|20126.01|20204.54|20124.54|9
1740285340000|2025-02-23 04:35:40|20205.51|20125.51|20205.41|20125.41|20205.51|20125.51|20205.3|20125.3|8
1740285350000|2025-02-23 04:35:50|20205.46|20125.46|20205.98|20125.98|20205.98|20125.98|20205.46|20125.46|8
1740285360000|2025-02-23 04:36:00|20205.99|20125.99|20206.59|20126.59|20207.14|20127.14|20205.99|20125.99|10
1740285370000|2025-02-23 04:36:10|20206.81|20126.81|20207.15|20127.15|20207.15|20127.15|20206.8|20126.8|8
1740285380000|2025-02-23 04:36:20|20207.17|20127.17|20207.4|20127.4|20207.41|20127.41|20207.17|20127.17|5
1740285390000|2025-02-23 04:36:30|20207.46|20127.46|20207.98|20127.98|20208.06|20128.06|20207.45|20127.45|5
1740285400000|2025-02-23 04:36:40|20207.96|20127.96|20207.98|20127.98|20207.99|20127.99|20207.95|20127.95|8
1740285410000|2025-02-23 04:36:50|20208.02|20128.02|20208.67|20128.67|20208.67|20128.67|20207.99|20127.99|7
1740285420000|2025-02-23 04:37:00|20208.68|20128.68|20208.44|20128.44|20208.68|20128.68|20208.37|20128.37|6
1740285430000|2025-02-23 04:37:10|20208.47|20128.47|20208.06|20128.06|20209.55|20129.55|20208|20128|10
1740285440000|2025-02-23 04:37:20|20208.1|20128.1|20207.76|20127.76|20208.38|20128.38|20207.32|20127.32|9
1740285450000|2025-02-23 04:37:30|20208.34|20128.34|20211.1|20131.1|20211.1|20131.1|20208.34|20128.34|7
1740285460000|2025-02-23 04:37:40|20211.31|20131.31|20211.98|20131.98|20211.98|20131.98|20211.31|20131.31|9
1740285470000|2025-02-23 04:37:50|20211.79|20131.79|20211.94|20131.94|20211.94|20131.94|20211.79|20131.79|5
1740285480000|2025-02-23 04:38:00|20214.09|20134.09|20216.88|20136.88|20216.88|20136.88|20214.09|20134.09|8
1740285490000|2025-02-23 04:38:10|20216.89|20136.89|20216.9|20136.9|20216.9|20136.9|20216.02|20136.02|8
1740285500000|2025-02-23 04:38:20|20216.89|20136.89|20215.13|20135.13|20216.89|20136.89|20215.13|20135.13|8
1740285510000|2025-02-23 04:38:30|20214.96|20134.96|20214.78|20134.78|20214.96|20134.96|20214.78|20134.78|6
1740285520000|2025-02-23 04:38:40|20214.76|20134.76|20214.71|20134.71|20214.82|20134.82|20214.24|20134.24|6
1740285530000|2025-02-23 04:38:50|20214.69|20134.69|20214.47|20134.47|20214.69|20134.69|20214.47|20134.47|7
1740285540000|2025-02-23 04:39:00|20214.42|20134.42|20214.64|20134.64|20214.92|20134.92|20214.35|20134.35|9
1740285550000|2025-02-23 04:39:10|20214.67|20134.67|20214.87|20134.87|20214.97|20134.97|20214.67|20134.67|7
1740285560000|2025-02-23 04:39:20|20214.72|20134.72|20214.24|20134.24|20214.72|20134.72|20214.21|20134.21|10
1740285570000|2025-02-23 04:39:30|20214.44|20134.44|20215.98|20135.98|20215.98|20135.98|20214.44|20134.44|9
1740285580000|2025-02-23 04:39:40|20216.06|20136.06|20215.68|20135.68|20216.15|20136.15|20215.68|20135.68|9
1740285590000|2025-02-23 04:39:50|20215.67|20135.67|20215.9|20135.9|20215.91|20135.91|20215.67|20135.67|9
1740285600000|2025-02-23 04:40:00|20215.89|20135.89|20216.13|20136.13|20216.13|20136.13|20215.87|20135.87|5
1740285610000|2025-02-23 04:40:10|20216.22|20136.22|20216.16|20136.16|20216.39|20136.39|20216.16|20136.16|9
1740285620000|2025-02-23 04:40:20|20216.12|20136.12|20215.84|20135.84|20216.12|20136.12|20215.78|20135.78|9
1740285630000|2025-02-23 04:40:30|20215.86|20135.86|20215.23|20135.23|20215.86|20135.86|20215.23|20135.23|5
1740285640000|2025-02-23 04:40:40|20215.33|20135.33|20214.78|20134.78|20215.33|20135.33|20214.78|20134.78|8
1740285650000|2025-02-23 04:40:50|20214.74|20134.74|20214.04|20134.04|20214.84|20134.84|20214.02|20134.02|8
1740285660000|2025-02-23 04:41:00|20213.99|20133.99|20215.18|20135.18|20215.18|20135.18|20213.99|20133.99|9
1740285670000|2025-02-23 04:41:10|20215.4|20135.4|20216.25|20136.25|20216.25|20136.25|20215.37|20135.37|10
1740285680000|2025-02-23 04:41:20|20216.28|20136.28|20217.12|20137.12|20217.12|20137.12|20216.28|20136.28|8
1740285690000|2025-02-23 04:41:30|20217.11|20137.11|20217.06|20137.06|20217.83|20137.83|20217.06|20137.06|9
1740285700000|2025-02-23 04:41:40|20217.04|20137.04|20217.2|20137.2|20217.28|20137.28|20216.97|20136.97|7
1740285710000|2025-02-23 04:41:50|20217.19|20137.19|20217.78|20137.78|20217.78|20137.78|20217.15|20137.15|6
1740285720000|2025-02-23 04:42:00|20217.8|20137.8|20217.93|20137.93|20217.93|20137.93|20217.8|20137.8|6
1740285730000|2025-02-23 04:42:10|20217.95|20137.95|20217.91|20137.91|20218.17|20138.17|20217.91|20137.91|7
1740285740000|2025-02-23 04:42:20|20217.79|20137.79|20217.79|20137.79|20217.87|20137.87|20217.77|20137.77|9
1740285750000|2025-02-23 04:42:30|20217.81|20137.81|20217.61|20137.61|20217.81|20137.81|20217.61|20137.61|5
1740285760000|2025-02-23 04:42:40|20217.6|20137.6|20218.13|20138.13|20218.13|20138.13|20217.49|20137.49|7
1740285770000|2025-02-23 04:42:50|20218.02|20138.02|20219.4|20139.4|20219.4|20139.4|20218.02|20138.02|10
1740285780000|2025-02-23 04:43:00|20219.57|20139.57|20220.31|20140.31|20220.32|20140.32|20219.57|20139.57|9
1740285790000|2025-02-23 04:43:10|20220.32|20140.32|20222.25|20142.25|20222.25|20142.25|20220.32|20140.32|6
1740285800000|2025-02-23 04:43:20|20222.27|20142.27|20222.4|20142.4|20222.43|20142.43|20222.26|20142.26|8
1740285810000|2025-02-23 04:43:30|20222.42|20142.42|20222.54|20142.54|20222.61|20142.61|20221.94|20141.94|7
1740285820000|2025-02-23 04:43:40|20222.53|20142.53|20222.39|20142.39|20222.53|20142.53|20222.36|20142.36|8
1740285830000|2025-02-23 04:43:50|20222.37|20142.37|20222.53|20142.53|20222.92|20142.92|20222.37|20142.37|8
1740285840000|2025-02-23 04:44:00|20222.65|20142.65|20223.17|20143.17|20223.18|20143.18|20222.53|20142.53|10
1740285850000|2025-02-23 04:44:10|20222.98|20142.98|20223.17|20143.17|20223.4|20143.4|20222.98|20142.98|9
1740285860000|2025-02-23 04:44:20|20223.3|20143.3|20223.67|20143.67|20223.67|20143.67|20223.3|20143.3|9
1740285870000|2025-02-23 04:44:30|20225.19|20145.19|20226|20146|20227.61|20147.61|20225.19|20145.19|7
1740285880000|2025-02-23 04:44:40|20225.98|20145.98|20227.11|20147.11|20227.11|20147.11|20225.3|20145.3|9
1740285890000|2025-02-23 04:44:50|20226.96|20146.96|20227.57|20147.57|20227.57|20147.57|20226.96|20146.96|9
1740285900000|2025-02-23 04:45:00|20226.66|20146.66|20223.74|20143.74|20226.68|20146.68|20223.74|20143.74|10
1740285910000|2025-02-23 04:45:10|20223.64|20143.64|20222.37|20142.37|20223.64|20143.64|20222.37|20142.37|10
1740285920000|2025-02-23 04:45:20|20222.42|20142.42|20221.01|20141.01|20222.42|20142.42|20220.95|20140.95|7
1740285930000|2025-02-23 04:45:30|20220.93|20140.93|20220.61|20140.61|20221.15|20141.15|20220.46|20140.46|9
1740285940000|2025-02-23 04:45:40|20220.82|20140.82|20220.46|20140.46|20220.84|20140.84|20220.46|20140.46|9
1740285950000|2025-02-23 04:45:50|20220.52|20140.52|20219.63|20139.63|20220.52|20140.52|20219.63|20139.63|9
1740285960000|2025-02-23 04:46:00|20219.65|20139.65|20219.05|20139.05|20219.65|20139.65|20218.75|20138.75|10
1740285970000|2025-02-23 04:46:10|20218.97|20138.97|20217.5|20137.5|20218.97|20138.97|20217.25|20137.25|10
1740285980000|2025-02-23 04:46:20|20217.48|20137.48|20216.61|20136.61|20217.55|20137.55|20216.61|20136.61|8
1740285990000|2025-02-23 04:46:30|20216.64|20136.64|20211.94|20131.94|20216.71|20136.71|20211.72|20131.72|8
1740286000000|2025-02-23 04:46:40|20211.87|20131.87|20211.75|20131.75|20211.87|20131.87|20211.5|20131.5|8
1740286010000|2025-02-23 04:46:50|20211.54|20131.54|20211.67|20131.67|20211.67|20131.67|20211.54|20131.54|7
1740286020000|2025-02-23 04:47:00|20211.71|20131.71|20211.63|20131.63|20211.71|20131.71|20211.45|20131.45|8
1740286030000|2025-02-23 04:47:10|20211.7|20131.7|20211.37|20131.37|20211.7|20131.7|20211.31|20131.31|9
1740286040000|2025-02-23 04:47:20|20211.3|20131.3|20212.41|20132.41|20212.41|20132.41|20211.3|20131.3|8
1740286050000|2025-02-23 04:47:30|20212.53|20132.53|20214.05|20134.05|20214.38|20134.38|20212.49|20132.49|10
1740286060000|2025-02-23 04:47:40|20214.02|20134.02|20216.86|20136.86|20216.86|20136.86|20214.02|20134.02|8
1740286070000|2025-02-23 04:47:50|20217.11|20137.11|20219.84|20139.84|20219.89|20139.89|20217.11|20137.11|10
1740286080000|2025-02-23 04:48:00|20219.82|20139.82|20218.98|20138.98|20219.9|20139.9|20218.98|20138.98|10
1740286090000|2025-02-23 04:48:10|20218.82|20138.82|20218.2|20138.2|20218.82|20138.82|20217.84|20137.84|7
1740286100000|2025-02-23 04:48:20|20218.23|20138.23|20218.8|20138.8|20218.8|20138.8|20218.23|20138.23|9
1740286110000|2025-02-23 04:48:30|20218.84|20138.84|20223.3|20143.3|20223.3|20143.3|20218.84|20138.84|10
1740286120000|2025-02-23 04:48:40|20223.5|20143.5|20224.79|20144.79|20224.79|20144.79|20223.5|20143.5|10
1740286130000|2025-02-23 04:48:50|20223.48|20143.48|20224.61|20144.61|20224.61|20144.61|20223.42|20143.42|6
1740286140000|2025-02-23 04:49:00|20225.88|20145.88|20226.37|20146.37|20226.37|20146.37|20225.88|20145.88|9
1740286150000|2025-02-23 04:49:10|20226.2|20146.2|20226.28|20146.28|20226.51|20146.51|20226.18|20146.18|9
1740286160000|2025-02-23 04:49:20|20226.05|20146.05|20225.78|20145.78|20226.05|20146.05|20225.58|20145.58|9
1740286170000|2025-02-23 04:49:30|20225.76|20145.76|20226.11|20146.11|20226.18|20146.18|20225.71|20145.71|9
1740286180000|2025-02-23 04:49:40|20226.17|20146.17|20226.46|20146.46|20226.46|20146.46|20226.17|20146.17|6
1740286190000|2025-02-23 04:49:50|20226.72|20146.72|20227.25|20147.25|20227.25|20147.25|20226.72|20146.72|9
1740286200000|2025-02-23 04:50:00|20227.24|20147.24|20228.02|20148.02|20228.07|20148.07|20227.24|20147.24|7
1740286210000|2025-02-23 04:50:10|20227.93|20147.93|20227.87|20147.87|20227.95|20147.95|20227.86|20147.86|6
1740286220000|2025-02-23 04:50:20|20227.81|20147.81|20227.09|20147.09|20227.81|20147.81|20227.09|20147.09|8
1740286230000|2025-02-23 04:50:30|20227.12|20147.12|20225.61|20145.61|20227.12|20147.12|20225.61|20145.61|10
1740286240000|2025-02-23 04:50:40|20225.62|20145.62|20222.53|20142.53|20225.63|20145.63|20222.38|20142.38|10
1740286250000|2025-02-23 04:50:50|20222.61|20142.61|20223.05|20143.05|20223.05|20143.05|20222.61|20142.61|9
1740286260000|2025-02-23 04:51:00|20223.02|20143.02|20224.87|20144.87|20224.87|20144.87|20223.02|20143.02|8
1740286270000|2025-02-23 04:51:10|20225.1|20145.1|20225.12|20145.12|20225.25|20145.25|20225.1|20145.1|8
1740286280000|2025-02-23 04:51:20|20225.11|20145.11|20225.26|20145.26|20225.26|20145.26|20225.05|20145.05|7
1740286290000|2025-02-23 04:51:30|20225.51|20145.51|20227.58|20147.58|20227.58|20147.58|20225.51|20145.51|10
1740286300000|2025-02-23 04:51:40|20227.76|20147.76|20230.17|20150.17|20230.21|20150.21|20227.76|20147.76|8
1740286310000|2025-02-23 04:51:50|20230.14|20150.14|20231.47|20151.47|20231.47|20151.47|20230.08|20150.08|9
1740286320000|2025-02-23 04:52:00|20231.48|20151.48|20231.26|20151.26|20231.5|20151.5|20231.26|20151.26|8
1740286330000|2025-02-23 04:52:10|20231.25|20151.25|20232.1|20152.1|20232.1|20152.1|20231.25|20151.25|7
1740286340000|2025-02-23 04:52:20|20234.37|20154.37|20239.04|20159.04|20239.04|20159.04|20234.18|20154.18|10
1740286350000|2025-02-23 04:52:30|20239.01|20159.01|20238.57|20158.57|20239.01|20159.01|20238.46|20158.46|10
1740286360000|2025-02-23 04:52:40|20238.5|20158.5|20238.06|20158.06|20238.81|20158.81|20238.06|20158.06|10
1740286370000|2025-02-23 04:52:50|20237.75|20157.75|20237.09|20157.09|20237.75|20157.75|20237.09|20157.09|7
1740286380000|2025-02-23 04:53:00|20236.93|20156.93|20235.87|20155.87|20236.93|20156.93|20235.87|20155.87|8
1740286390000|2025-02-23 04:53:10|20235.41|20155.41|20234.89|20154.89|20235.41|20155.41|20233.88|20153.88|10
1740286400000|2025-02-23 04:53:20|20234.95|20154.95|20236.64|20156.64|20236.64|20156.64|20234.94|20154.94|10
1740286410000|2025-02-23 04:53:30|20236.66|20156.66|20236.74|20156.74|20236.88|20156.88|20236.66|20156.66|9
1740286420000|2025-02-23 04:53:40|20236.7|20156.7|20236.06|20156.06|20236.71|20156.71|20236.06|20156.06|7
1740286430000|2025-02-23 04:53:50|20236.51|20156.51|20236.58|20156.58|20236.64|20156.64|20236.51|20156.51|6
1740286440000|2025-02-23 04:54:00|20236.54|20156.54|20235.83|20155.83|20236.54|20156.54|20235.8|20155.8|9
1740286450000|2025-02-23 04:54:10|20235.88|20155.88|20235.71|20155.71|20235.88|20155.88|20235.52|20155.52|7
1740286460000|2025-02-23 04:54:20|20235.72|20155.72|20236.4|20156.4|20236.4|20156.4|20235.72|20155.72|9
1740286470000|2025-02-23 04:54:30|20236.54|20156.54|20237.25|20157.25|20237.25|20157.25|20236.54|20156.54|10
1740286480000|2025-02-23 04:54:40|20237.22|20157.22|20237.16|20157.16|20237.41|20157.41|20237.05|20157.05|9
1740286490000|2025-02-23 04:54:50|20237.41|20157.41|20237.29|20157.29|20237.41|20157.41|20237.27|20157.27|8
1740286500000|2025-02-23 04:55:00|20237.31|20157.31|20237.73|20157.73|20237.73|20157.73|20237.06|20157.06|9
1740286510000|2025-02-23 04:55:10|20237.99|20157.99|20238.21|20158.21|20238.23|20158.23|20237.99|20157.99|9
1740286520000|2025-02-23 04:55:20|20238.12|20158.12|20238.04|20158.04|20238.12|20158.12|20238.04|20158.04|6
1740286530000|2025-02-23 04:55:30|20237.95|20157.95|20237.92|20157.92|20237.95|20157.95|20237.81|20157.81|6
1740286540000|2025-02-23 04:55:40|20237.85|20157.85|20237.3|20157.3|20237.85|20157.85|20237.3|20157.3|4
1740286550000|2025-02-23 04:55:50|20237.22|20157.22|20237.9|20157.9|20237.9|20157.9|20237.21|20157.21|7
1740286560000|2025-02-23 04:56:00|20238.57|20158.57|20238.8|20158.8|20238.87|20158.87|20238.57|20158.57|7
1740286570000|2025-02-23 04:56:10|20238.81|20158.81|20239.12|20159.12|20239.12|20159.12|20238.77|20158.77|6
1740286580000|2025-02-23 04:56:20|20239.13|20159.13|20240.12|20160.12|20240.12|20160.12|20239.13|20159.13|7
1740286590000|2025-02-23 04:56:30|20240.47|20160.47|20242.02|20162.02|20242.02|20162.02|20240.47|20160.47|8
1740286600000|2025-02-23 04:56:40|20242.03|20162.03|20247.6|20167.6|20247.6|20167.6|20242.03|20162.03|8
1740286610000|2025-02-23 04:56:50|20247.68|20167.68|20247.23|20167.23|20248.01|20168.01|20247.23|20167.23|7
1740286620000|2025-02-23 04:57:00|20246.72|20166.72|20247.28|20167.28|20247.28|20167.28|20246.29|20166.29|8
1740286630000|2025-02-23 04:57:10|20247.59|20167.59|20250.95|20170.95|20250.95|20170.95|20247.43|20167.43|10
1740286640000|2025-02-23 04:57:20|20251.15|20171.15|20252.96|20172.96|20252.96|20172.96|20251.05|20171.05|9
1740286650000|2025-02-23 04:57:30|20252.91|20172.91|20253.62|20173.62|20253.62|20173.62|20252.91|20172.91|8
1740286660000|2025-02-23 04:57:40|20253.65|20173.65|20252.66|20172.66|20253.71|20173.71|20252.66|20172.66|7
1740286670000|2025-02-23 04:57:50|20253.82|20173.82|20253.89|20173.89|20253.99|20173.99|20253.82|20173.82|9
1740286680000|2025-02-23 04:58:00|20253.79|20173.79|20252.41|20172.41|20253.87|20173.87|20252.41|20172.41|10
1740286690000|2025-02-23 04:58:10|20252.39|20172.39|20252.39|20172.39|20252.48|20172.48|20252.38|20172.38|7
1740286700000|2025-02-23 04:58:20|20252.38|20172.38|20251.43|20171.43|20252.38|20172.38|20250.81|20170.81|8
1740286710000|2025-02-23 04:58:30|20251.71|20171.71|20249.45|20169.45|20251.8|20171.8|20249.38|20169.38|10
1740286720000|2025-02-23 04:58:40|20249.43|20169.43|20247.4|20167.4|20249.43|20169.43|20247.4|20167.4|9
1740286730000|2025-02-23 04:58:50|20247.18|20167.18|20246.9|20166.9|20247.18|20167.18|20245.02|20165.02|7
1740286740000|2025-02-23 04:59:00|20246.79|20166.79|20245.65|20165.65|20246.79|20166.79|20245.56|20165.56|9
1740286750000|2025-02-23 04:59:10|20246.53|20166.53|20246.42|20166.42|20246.59|20166.59|20246.41|20166.41|10
1740286760000|2025-02-23 04:59:20|20245.56|20165.56|20246.23|20166.23|20246.38|20166.38|20245.33|20165.33|10
1740286770000|2025-02-23 04:59:30|20246.22|20166.22|20244.54|20164.54|20246.22|20166.22|20244.53|20164.53|8
1740286780000|2025-02-23 04:59:40|20244.52|20164.52|20244.51|20164.51|20244.55|20164.55|20244.51|20164.51|6
1740286790000|2025-02-23 04:59:50|20244.57|20164.57|20244.68|20164.68|20244.75|20164.75|20244.56|20164.56|7
1740286800000|2025-02-23 05:00:00|20244.85|20164.85|20245.17|20165.17|20245.17|20165.17|20244.81|20164.81|10
1740286810000|2025-02-23 05:00:10|20246.01|20166.01|20245.76|20165.76|20246.01|20166.01|20244.91|20164.91|10
1740286820000|2025-02-23 05:00:20|20246.05|20166.05|20246.62|20166.62|20246.71|20166.71|20246.05|20166.05|10
1740286830000|2025-02-23 05:00:30|20246.58|20166.58|20246.77|20166.77|20247.05|20167.05|20246.58|20166.58|10
1740286840000|2025-02-23 05:00:40|20246.6|20166.6|20243.93|20163.93|20246.6|20166.6|20243.93|20163.93|10
1740286850000|2025-02-23 05:00:50|20243.92|20163.92|20243.85|20163.85|20243.95|20163.95|20243.61|20163.61|8
1740286860000|2025-02-23 05:01:00|20243.98|20163.98|20243.86|20163.86|20244.73|20164.73|20243.52|20163.52|10
1740286870000|2025-02-23 05:01:10|20244.76|20164.76|20242.57|20162.57|20244.76|20164.76|20242.56|20162.56|10
1740286880000|2025-02-23 05:01:20|20242.52|20162.52|20244.01|20164.01|20244.01|20164.01|20242.52|20162.52|10
1740286890000|2025-02-23 05:01:30|20244.07|20164.07|20244.08|20164.08|20244.25|20164.25|20244.07|20164.07|9
1740286900000|2025-02-23 05:01:40|20243.98|20163.98|20244.34|20164.34|20244.4|20164.4|20243.81|20163.81|9
1740286910000|2025-02-23 05:01:50|20244.25|20164.25|20244.64|20164.64|20244.68|20164.68|20243.88|20163.88|10
1740286920000|2025-02-23 05:02:00|20244.63|20164.63|20244.85|20164.85|20244.85|20164.85|20244.54|20164.54|8
1740286930000|2025-02-23 05:02:10|20244.89|20164.89|20244.64|20164.64|20246.1|20166.1|20244.37|20164.37|10
1740286940000|2025-02-23 05:02:20|20244.67|20164.67|20242.76|20162.76|20244.67|20164.67|20242.76|20162.76|8
1740286950000|2025-02-23 05:02:30|20242.67|20162.67|20241.98|20161.98|20242.67|20162.67|20241.98|20161.98|9
1740286960000|2025-02-23 05:02:40|20241.96|20161.96|20243.44|20163.44|20243.44|20163.44|20241.95|20161.95|7
1740286970000|2025-02-23 05:02:50|20242.92|20162.92|20244.69|20164.69|20244.69|20164.69|20242.92|20162.92|8
1740286980000|2025-02-23 05:03:00|20245.23|20165.23|20250.76|20170.76|20250.76|20170.76|20245.23|20165.23|10
1740286990000|2025-02-23 05:03:10|20250.77|20170.77|20252.06|20172.06|20252.36|20172.36|20250.77|20170.77|8
1740287000000|2025-02-23 05:03:20|20252.07|20172.07|20250.86|20170.86|20252.07|20172.07|20250.86|20170.86|9
1740287010000|2025-02-23 05:03:30|20250.56|20170.56|20250.13|20170.13|20250.56|20170.56|20249.87|20169.87|8
1740287020000|2025-02-23 05:03:40|20250.15|20170.15|20250.97|20170.97|20250.99|20170.99|20250.1|20170.1|9
1740287030000|2025-02-23 05:03:50|20250.95|20170.95|20250.32|20170.32|20250.95|20170.95|20250.25|20170.25|8
1740287040000|2025-02-23 05:04:00|20250.3|20170.3|20250.41|20170.41|20250.41|20170.41|20250.13|20170.13|7
1740287050000|2025-02-23 05:04:10|20250.6|20170.6|20251.01|20171.01|20251.01|20171.01|20250.6|20170.6|7
1740287060000|2025-02-23 05:04:20|20251.23|20171.23|20255.84|20175.84|20255.84|20175.84|20251.23|20171.23|10
1740287070000|2025-02-23 05:04:30|20256.24|20176.24|20257.71|20177.71|20258.32|20178.32|20256.24|20176.24|8
1740287080000|2025-02-23 05:04:40|20257.64|20177.64|20256.79|20176.79|20257.64|20177.64|20256.79|20176.79|8
1740287090000|2025-02-23 05:04:50|20256.8|20176.8|20257.87|20177.87|20257.87|20177.87|20256.78|20176.78|9
1740287100000|2025-02-23 05:05:00|20258.07|20178.07|20257.7|20177.7|20258.3|20178.3|20257.7|20177.7|10
1740287110000|2025-02-23 05:05:10|20257.12|20177.12|20256.49|20176.49|20257.12|20177.12|20256.46|20176.46|9
1740287120000|2025-02-23 05:05:20|20256.58|20176.58|20256.58|20176.58|20256.6|20176.6|20256.44|20176.44|10
1740287130000|2025-02-23 05:05:30|20256.64|20176.64|20256.4|20176.4|20256.64|20176.64|20256.26|20176.26|8
1740287140000|2025-02-23 05:05:40|20256.44|20176.44|20255.37|20175.37|20256.44|20176.44|20255.37|20175.37|6
1740287150000|2025-02-23 05:05:50|20255.43|20175.43|20255.46|20175.46|20255.5|20175.5|20255.3|20175.3|9
1740287160000|2025-02-23 05:06:00|20255.47|20175.47|20255.69|20175.69|20255.69|20175.69|20255.32|20175.32|8
1740287170000|2025-02-23 05:06:10|20256.02|20176.02|20256.52|20176.52|20256.71|20176.71|20256.02|20176.02|10
1740287180000|2025-02-23 05:06:20|20256.67|20176.67|20257.95|20177.95|20257.95|20177.95|20256.67|20176.67|10
1740287190000|2025-02-23 05:06:30|20257.87|20177.87|20257.73|20177.73|20258.07|20178.07|20257.73|20177.73|9
1740287200000|2025-02-23 05:06:40|20257.69|20177.69|20258.2|20178.2|20258.2|20178.2|20257.58|20177.58|8
1740287210000|2025-02-23 05:06:50|20258.29|20178.29|20258.33|20178.33|20258.44|20178.44|20258.29|20178.29|7
1740287220000|2025-02-23 05:07:00|20258.57|20178.57|20258.5|20178.5|20258.92|20178.92|20258.5|20178.5|10
1740287230000|2025-02-23 05:07:10|20258.46|20178.46|20258.19|20178.19|20258.82|20178.82|20258.05|20178.05|9
1740287240000|2025-02-23 05:07:20|20258.22|20178.22|20257.37|20177.37|20258.24|20178.24|20257.25|20177.25|10
1740287250000|2025-02-23 05:07:30|20257.35|20177.35|20257.65|20177.65|20257.65|20177.65|20257.15|20177.15|8
1740287260000|2025-02-23 05:07:40|20257.67|20177.67|20257.61|20177.61|20257.67|20177.67|20257.61|20177.61|6
1740287270000|2025-02-23 05:07:50|20257.62|20177.62|20258.34|20178.34|20258.34|20178.34|20257.62|20177.62|4
1740287280000|2025-02-23 05:08:00|20258.36|20178.36|20257.03|20177.03|20258.37|20178.37|20256.96|20176.96|8
1740287290000|2025-02-23 05:08:10|20257.07|20177.07|20257.09|20177.09|20257.14|20177.14|20256.82|20176.82|7
1740287300000|2025-02-23 05:08:20|20257.08|20177.08|20255.34|20175.34|20257.08|20177.08|20255.33|20175.33|7
1740287310000|2025-02-23 05:08:30|20255.57|20175.57|20253.6|20173.6|20255.71|20175.71|20253.6|20173.6|9
1740287320000|2025-02-23 05:08:40|20253.3|20173.3|20252.48|20172.48|20253.3|20173.3|20252.48|20172.48|10
1740287330000|2025-02-23 05:08:50|20252.49|20172.49|20257.06|20177.06|20257.06|20177.06|20252.44|20172.44|9
1740287340000|2025-02-23 05:09:00|20257.03|20177.03|20259.95|20179.95|20259.95|20179.95|20257.03|20177.03|10
1740287350000|2025-02-23 05:09:10|20260.09|20180.09|20259.41|20179.41|20260.09|20180.09|20259.38|20179.38|10
1740287360000|2025-02-23 05:09:20|20259.62|20179.62|20260.09|20180.09|20260.09|20180.09|20259.62|20179.62|10
1740287370000|2025-02-23 05:09:30|20260.1|20180.1|20260.64|20180.64|20260.64|20180.64|20260.1|20180.1|10
1740287380000|2025-02-23 05:09:40|20260.54|20180.54|20260.13|20180.13|20260.94|20180.94|20260.13|20180.13|9
1740287390000|2025-02-23 05:09:50|20259.98|20179.98|20259.47|20179.47|20259.98|20179.98|20258.9|20178.9|9
1740287400000|2025-02-23 05:10:00|20259.44|20179.44|20259.03|20179.03|20259.45|20179.45|20259.03|20179.03|9
1740287410000|2025-02-23 05:10:10|20259.01|20179.01|20252.59|20172.59|20259.01|20179.01|20252.59|20172.59|10
1740287420000|2025-02-23 05:10:20|20252.38|20172.38|20251.94|20171.94|20252.38|20172.38|20251.94|20171.94|9
1740287430000|2025-02-23 05:10:30|20251.93|20171.93|20252.26|20172.26|20252.26|20172.26|20251.93|20171.93|10
1740287440000|2025-02-23 05:10:40|20252.37|20172.37|20252.72|20172.72|20252.72|20172.72|20252.37|20172.37|6
1740287450000|2025-02-23 05:10:50|20252.95|20172.95|20253.97|20173.97|20253.97|20173.97|20252.95|20172.95|10
1740287460000|2025-02-23 05:11:00|20253.62|20173.62|20252.37|20172.37|20253.62|20173.62|20252.37|20172.37|10
1740287470000|2025-02-23 05:11:10|20252.26|20172.26|20251.75|20171.75|20252.29|20172.29|20251.69|20171.69|10
1740287480000|2025-02-23 05:11:20|20251.57|20171.57|20251.26|20171.26|20251.84|20171.84|20251.26|20171.26|10
1740287490000|2025-02-23 05:11:30|20251.18|20171.18|20251.09|20171.09|20251.24|20171.24|20251.03|20171.03|10
1740287500000|2025-02-23 05:11:40|20250.89|20170.89|20250.72|20170.72|20250.89|20170.89|20250.72|20170.72|7
1740287510000|2025-02-23 05:11:50|20250.6|20170.6|20249.19|20169.19|20250.6|20170.6|20249.19|20169.19|9
1740287520000|2025-02-23 05:12:00|20249.05|20169.05|20250.76|20170.76|20250.94|20170.94|20249.02|20169.02|10
1740287530000|2025-02-23 05:12:10|20250.68|20170.68|20253.24|20173.24|20253.24|20173.24|20250.68|20170.68|10
1740287540000|2025-02-23 05:12:20|20253.25|20173.25|20253.61|20173.61|20253.61|20173.61|20253.24|20173.24|10
1740287550000|2025-02-23 05:12:30|20253.81|20173.81|20253.38|20173.38|20253.91|20173.91|20253.38|20173.38|10
1740287560000|2025-02-23 05:12:40|20253.36|20173.36|20254.35|20174.35|20254.35|20174.35|20253.27|20173.27|9
1740287570000|2025-02-23 05:12:50|20254.34|20174.34|20255.39|20175.39|20255.58|20175.58|20254.34|20174.34|9
1740287580000|2025-02-23 05:13:00|20255.35|20175.35|20255.78|20175.78|20256.04|20176.04|20255.24|20175.24|9
1740287590000|2025-02-23 05:13:10|20255.79|20175.79|20255.77|20175.77|20256.41|20176.41|20255.74|20175.74|7
1740287600000|2025-02-23 05:13:20|20255.78|20175.78|20256.2|20176.2|20256.2|20176.2|20255.58|20175.58|8
1740287610000|2025-02-23 05:13:30|20256.27|20176.27|20256.78|20176.78|20256.78|20176.78|20255.3|20175.3|9
1740287620000|2025-02-23 05:13:40|20256.74|20176.74|20258.17|20178.17|20258.2|20178.2|20256.71|20176.71|8
1740287630000|2025-02-23 05:13:50|20258.21|20178.21|20259.65|20179.65|20260.34|20180.34|20258.2|20178.2|9
1740287640000|2025-02-23 05:14:00|20260.28|20180.28|20260.81|20180.81|20260.88|20180.88|20260.28|20180.28|8
1740287650000|2025-02-23 05:14:10|20260.85|20180.85|20262.7|20182.7|20262.7|20182.7|20260.78|20180.78|8
1740287660000|2025-02-23 05:14:20|20262.86|20182.86|20263.06|20183.06|20263.06|20183.06|20262.86|20182.86|7
1740287670000|2025-02-23 05:14:30|20263.04|20183.04|20263.21|20183.21|20263.25|20183.25|20263.04|20183.04|10
1740287680000|2025-02-23 05:14:40|20262.91|20182.91|20262.72|20182.72|20262.91|20182.91|20262.62|20182.62|9
1740287690000|2025-02-23 05:14:50|20262.73|20182.73|20261.98|20181.98|20262.83|20182.83|20261.98|20181.98|8
1740287700000|2025-02-23 05:15:00|20261.95|20181.95|20262.12|20182.12|20262.35|20182.35|20261.87|20181.87|8
1740287710000|2025-02-23 05:15:10|20262.23|20182.23|20262.5|20182.5|20262.99|20182.99|20262.23|20182.23|10
1740287720000|2025-02-23 05:15:20|20261.57|20181.57|20260.46|20180.46|20261.57|20181.57|20260.46|20180.46|9
1740287730000|2025-02-23 05:15:30|20260.38|20180.38|20258.87|20178.87|20260.38|20180.38|20257.09|20177.09|10
1740287740000|2025-02-23 05:15:40|20258.89|20178.89|20257.99|20177.99|20258.94|20178.94|20257.99|20177.99|9
1740287750000|2025-02-23 05:15:50|20257.88|20177.88|20253.29|20173.29|20257.88|20177.88|20253.29|20173.29|8
1740287760000|2025-02-23 05:16:00|20253.24|20173.24|20252.67|20172.67|20253.24|20173.24|20252.53|20172.53|10
1740287770000|2025-02-23 05:16:10|20252.59|20172.59|20252.04|20172.04|20252.59|20172.59|20252.04|20172.04|8
1740287780000|2025-02-23 05:16:20|20251.99|20171.99|20251.52|20171.52|20252|20172|20251.46|20171.46|10
1740287790000|2025-02-23 05:16:30|20251.55|20171.55|20252.9|20172.9|20252.9|20172.9|20250.07|20170.07|10
1740287800000|2025-02-23 05:16:40|20252.91|20172.91|20252.46|20172.46|20252.91|20172.91|20252.45|20172.45|8
1740287810000|2025-02-23 05:16:50|20252.49|20172.49|20252.09|20172.09|20252.49|20172.49|20252.07|20172.07|8
1740287820000|2025-02-23 05:17:00|20252.05|20172.05|20253.9|20173.9|20253.9|20173.9|20252.05|20172.05|7
1740287830000|2025-02-23 05:17:10|20253.94|20173.94|20254.27|20174.27|20254.27|20174.27|20253.84|20173.84|10
1740287840000|2025-02-23 05:17:20|20253|20173|20251.25|20171.25|20253.68|20173.68|20251.25|20171.25|10
1740287850000|2025-02-23 05:17:30|20250.78|20170.78|20248.56|20168.56|20250.78|20170.78|20248.56|20168.56|10
1740287860000|2025-02-23 05:17:40|20248.5|20168.5|20247.33|20167.33|20248.68|20168.68|20247.33|20167.33|8
1740287870000|2025-02-23 05:17:50|20247.26|20167.26|20247.45|20167.45|20247.76|20167.76|20247.25|20167.25|8
1740287880000|2025-02-23 05:18:00|20247.36|20167.36|20248.67|20168.67|20248.73|20168.73|20247.18|20167.18|7
1740287890000|2025-02-23 05:18:10|20248.72|20168.72|20250.62|20170.62|20250.62|20170.62|20248.7|20168.7|10
1740287900000|2025-02-23 05:18:20|20250.51|20170.51|20249.98|20169.98|20250.51|20170.51|20249.98|20169.98|9
1740287910000|2025-02-23 05:18:30|20249.96|20169.96|20249.8|20169.8|20249.97|20169.97|20249.64|20169.64|8
1740287920000|2025-02-23 05:18:40|20249.86|20169.86|20249.63|20169.63|20249.86|20169.86|20249.56|20169.56|10
1740287930000|2025-02-23 05:18:50|20249.49|20169.49|20249.62|20169.62|20249.81|20169.81|20249.45|20169.45|8
1740287940000|2025-02-23 05:19:00|20249.64|20169.64|20250.02|20170.02|20250.04|20170.04|20249.61|20169.61|8
1740287950000|2025-02-23 05:19:10|20249.99|20169.99|20250.02|20170.02|20250.02|20170.02|20249.97|20169.97|5
1740287960000|2025-02-23 05:19:20|20250.14|20170.14|20249.8|20169.8|20250.19|20170.19|20249.73|20169.73|10
1740287970000|2025-02-23 05:19:30|20249.74|20169.74|20248.32|20168.32|20249.74|20169.74|20248.32|20168.32|9
1740287980000|2025-02-23 05:19:40|20248.26|20168.26|20245.76|20165.76|20248.26|20168.26|20245.76|20165.76|9
1740287990000|2025-02-23 05:19:50|20242.57|20162.57|20241.9|20161.9|20242.61|20162.61|20241.9|20161.9|10
1740288000000|2025-02-23 05:20:00|20241.8|20161.8|20240.63|20160.63|20241.8|20161.8|20240.58|20160.58|10
1740288010000|2025-02-23 05:20:10|20240.62|20160.62|20239.77|20159.77|20240.63|20160.63|20239.62|20159.62|9
1740288020000|2025-02-23 05:20:20|20239.79|20159.79|20239.83|20159.83|20239.83|20159.83|20239.66|20159.66|10
1740288030000|2025-02-23 05:20:30|20239.81|20159.81|20240.42|20160.42|20240.42|20160.42|20239.81|20159.81|8
1740288040000|2025-02-23 05:20:40|20240.55|20160.55|20241.09|20161.09|20241.09|20161.09|20240.55|20160.55|9
1740288050000|2025-02-23 05:20:50|20241.11|20161.11|20244.07|20164.07|20244.08|20164.08|20241.11|20161.11|8
1740288060000|2025-02-23 05:21:00|20243.94|20163.94|20244.81|20164.81|20244.81|20164.81|20242.69|20162.69|10
1740288070000|2025-02-23 05:21:10|20244.89|20164.89|20245.48|20165.48|20245.48|20165.48|20244.89|20164.89|10
1740288080000|2025-02-23 05:21:20|20245.5|20165.5|20245.06|20165.06|20245.75|20165.75|20245.06|20165.06|10
1740288090000|2025-02-23 05:21:30|20245.19|20165.19|20243.39|20163.39|20245.24|20165.24|20243.39|20163.39|9
1740288100000|2025-02-23 05:21:40|20243.42|20163.42|20243.49|20163.49|20243.49|20163.49|20243.36|20163.36|8
1740288110000|2025-02-23 05:21:50|20244.04|20164.04|20251.5|20171.5|20251.5|20171.5|20244.04|20164.04|7
1740288120000|2025-02-23 05:22:00|20251.73|20171.73|20254.19|20174.19|20254.22|20174.22|20251.73|20171.73|10
1740288130000|2025-02-23 05:22:10|20254.23|20174.23|20256.02|20176.02|20256.02|20176.02|20254.21|20174.21|9
1740288140000|2025-02-23 05:22:20|20256.35|20176.35|20256.56|20176.56|20257.09|20177.09|20256.35|20176.35|10
1740288150000|2025-02-23 05:22:30|20256.53|20176.53|20255.65|20175.65|20256.53|20176.53|20255.58|20175.58|9
1740288160000|2025-02-23 05:22:40|20256.1|20176.1|20256.72|20176.72|20257.32|20177.32|20256.1|20176.1|7
1740288170000|2025-02-23 05:22:50|20256.73|20176.73|20262.65|20182.65|20262.65|20182.65|20256.73|20176.73|8
1740288180000|2025-02-23 05:23:00|20262.68|20182.68|20261.86|20181.86|20262.68|20182.68|20261.86|20181.86|6
1740288190000|2025-02-23 05:23:10|20261.85|20181.85|20262.43|20182.43|20262.43|20182.43|20261.83|20181.83|5
1740288200000|2025-02-23 05:23:20|20262.46|20182.46|20261.09|20181.09|20262.46|20182.46|20261.07|20181.07|8
1740288210000|2025-02-23 05:23:30|20261.08|20181.08|20260.91|20180.91|20261.13|20181.13|20260.91|20180.91|6
1740288220000|2025-02-23 05:23:40|20260.9|20180.9|20260.89|20180.89|20260.9|20180.9|20260.28|20180.28|7
1740288230000|2025-02-23 05:23:50|20261.04|20181.04|20263|20183|20263|20183|20260.95|20180.95|10
1740288240000|2025-02-23 05:24:00|20263.25|20183.25|20263.63|20183.63|20263.94|20183.94|20263.25|20183.25|10
1740288250000|2025-02-23 05:24:10|20263.62|20183.62|20265.09|20185.09|20265.09|20185.09|20262.61|20182.61|9
1740288260000|2025-02-23 05:24:20|20265.1|20185.1|20266.12|20186.12|20266.12|20186.12|20265.1|20185.1|10
1740288270000|2025-02-23 05:24:30|20266.17|20186.17|20267.17|20187.17|20267.17|20187.17|20265.68|20185.68|10
1740288280000|2025-02-23 05:24:40|20267.3|20187.3|20268.96|20188.96|20268.96|20188.96|20267.3|20187.3|10
1740288290000|2025-02-23 05:24:50|20269.01|20189.01|20269.17|20189.17|20269.21|20189.21|20269|20189|9
1740288300000|2025-02-23 05:25:00|20269.14|20189.14|20268.41|20188.41|20269.14|20189.14|20268.4|20188.4|9
1740288310000|2025-02-23 05:25:10|20268.48|20188.48|20268.51|20188.51|20269.18|20189.18|20268.47|20188.47|9
1740288320000|2025-02-23 05:25:20|20268.44|20188.44|20268.18|20188.18|20268.48|20188.48|20268.18|20188.18|10
1740288330000|2025-02-23 05:25:30|20268.3|20188.3|20268.2|20188.2|20268.43|20188.43|20268.2|20188.2|9
1740288340000|2025-02-23 05:25:40|20268.1|20188.1|20267.19|20187.19|20268.1|20188.1|20267.18|20187.18|8
1740288350000|2025-02-23 05:25:50|20267.2|20187.2|20266.17|20186.17|20267.2|20187.2|20266.03|20186.03|10
1740288360000|2025-02-23 05:26:00|20266.15|20186.15|20266.13|20186.13|20266.15|20186.15|20266.01|20186.01|8
1740288370000|2025-02-23 05:26:10|20266.1|20186.1|20266.37|20186.37|20266.85|20186.85|20266.1|20186.1|9
1740288380000|2025-02-23 05:26:20|20266.35|20186.35|20265.39|20185.39|20266.37|20186.37|20265.14|20185.14|9
1740288390000|2025-02-23 05:26:30|20265.23|20185.23|20264.93|20184.93|20265.23|20185.23|20264.82|20184.82|8
1740288400000|2025-02-23 05:26:40|20264.58|20184.58|20265.52|20185.52|20265.52|20185.52|20264.53|20184.53|8
1740288410000|2025-02-23 05:26:50|20265.81|20185.81|20266.4|20186.4|20266.4|20186.4|20265.59|20185.59|9
1740288420000|2025-02-23 05:27:00|20266.45|20186.45|20267.9|20187.9|20267.9|20187.9|20266.44|20186.44|10
1740288430000|2025-02-23 05:27:10|20267.8|20187.8|20265.92|20185.92|20267.8|20187.8|20265.92|20185.92|9
1740288440000|2025-02-23 05:27:20|20265.9|20185.9|20265.81|20185.81|20265.94|20185.94|20265.81|20185.81|5
1740288450000|2025-02-23 05:27:30|20265.86|20185.86|20266.04|20186.04|20266.04|20186.04|20265.85|20185.85|7
1740288460000|2025-02-23 05:27:40|20266.02|20186.02|20264.57|20184.57|20266.02|20186.02|20264.57|20184.57|9
1740288470000|2025-02-23 05:27:50|20264.48|20184.48|20264.77|20184.77|20264.77|20184.77|20263.49|20183.49|8
1740288480000|2025-02-23 05:28:00|20264.71|20184.71|20265.21|20185.21|20265.27|20185.27|20264.71|20184.71|8
1740288490000|2025-02-23 05:28:10|20264.63|20184.63|20265.08|20185.08|20265.12|20185.12|20264.51|20184.51|10
1740288500000|2025-02-23 05:28:20|20264.98|20184.98|20263.68|20183.68|20265.04|20185.04|20263.61|20183.61|10
1740288510000|2025-02-23 05:28:30|20263.66|20183.66|20264|20184|20264|20184|20263.57|20183.57|7
1740288520000|2025-02-23 05:28:40|20264.1|20184.1|20264.9|20184.9|20264.9|20184.9|20264.01|20184.01|10
1740288530000|2025-02-23 05:28:50|20264.88|20184.88|20264.75|20184.75|20264.88|20184.88|20264.55|20184.55|9
1740288540000|2025-02-23 05:29:00|20264.74|20184.74|20264.24|20184.24|20264.74|20184.74|20264.04|20184.04|10
1740288550000|2025-02-23 05:29:10|20264.29|20184.29|20265.6|20185.6|20265.61|20185.61|20264.29|20184.29|7
1740288560000|2025-02-23 05:29:20|20265.61|20185.61|20265.35|20185.35|20265.61|20185.61|20265.35|20185.35|9
1740288570000|2025-02-23 05:29:30|20265.38|20185.38|20264.21|20184.21|20265.38|20185.38|20263.88|20183.88|9
1740288580000|2025-02-23 05:29:40|20264.42|20184.42|20264.24|20184.24|20264.42|20184.42|20264.22|20184.22|6
1740288590000|2025-02-23 05:29:50|20264.47|20184.47|20265.23|20185.23|20265.62|20185.62|20264.47|20184.47|10
1740288600000|2025-02-23 05:30:00|20265.24|20185.24|20265.05|20185.05|20265.44|20185.44|20265.05|20185.05|8
1740288610000|2025-02-23 05:30:10|20265.03|20185.03|20267.43|20187.43|20267.43|20187.43|20265.03|20185.03|9
1740288620000|2025-02-23 05:30:20|20267.46|20187.46|20268.51|20188.51|20268.51|20188.51|20267.46|20187.46|9
1740288630000|2025-02-23 05:30:30|20268.42|20188.42|20268.77|20188.77|20268.77|20188.77|20268.25|20188.25|9
1740288640000|2025-02-23 05:30:40|20268.89|20188.89|20270.74|20190.74|20270.74|20190.74|20268.89|20188.89|10
1740288650000|2025-02-23 05:30:50|20270.86|20190.86|20271.24|20191.24|20271.24|20191.24|20270.86|20190.86|10
1740288660000|2025-02-23 05:31:00|20271.23|20191.23|20271.89|20191.89|20272.06|20192.06|20270.96|20190.96|9
1740288670000|2025-02-23 05:31:10|20272.24|20192.24|20270.94|20190.94|20272.25|20192.25|20270.94|20190.94|9
1740288680000|2025-02-23 05:31:20|20271|20191|20266.27|20186.27|20271|20191|20266.27|20186.27|10
1740288690000|2025-02-23 05:31:30|20266.33|20186.33|20265.76|20185.76|20266.44|20186.44|20264.38|20184.38|9
1740288700000|2025-02-23 05:31:40|20266.02|20186.02|20265.42|20185.42|20266.02|20186.02|20265.42|20185.42|9
1740288710000|2025-02-23 05:31:50|20265.41|20185.41|20265.41|20185.41|20265.41|20185.41|20265.24|20185.24|9
1740288720000|2025-02-23 05:32:00|20265.58|20185.58|20266.15|20186.15|20267.39|20187.39|20265.58|20185.58|10
1740288730000|2025-02-23 05:32:10|20266.33|20186.33|20266.5|20186.5|20266.5|20186.5|20265.92|20185.92|8
1740288740000|2025-02-23 05:32:20|20266.43|20186.43|20266.32|20186.32|20266.53|20186.53|20266.31|20186.31|8
1740288750000|2025-02-23 05:32:30|20266.29|20186.29|20264.05|20184.05|20266.29|20186.29|20264.05|20184.05|9
1740288760000|2025-02-23 05:32:40|20264.26|20184.26|20264.24|20184.24|20264.26|20184.26|20264.13|20184.13|8
1740288770000|2025-02-23 05:32:50|20264.19|20184.19|20263.72|20183.72|20264.19|20184.19|20263.42|20183.42|8
1740288780000|2025-02-23 05:33:00|20264.71|20184.71|20262.14|20182.14|20264.97|20184.97|20262.1|20182.1|7
1740288790000|2025-02-23 05:33:10|20262.12|20182.12|20260.87|20180.87|20262.25|20182.25|20260.87|20180.87|10
1740288800000|2025-02-23 05:33:20|20260.85|20180.85|20263.24|20183.24|20263.63|20183.63|20260.82|20180.82|10
1740288810000|2025-02-23 05:33:30|20263.26|20183.26|20262.75|20182.75|20263.26|20183.26|20262.75|20182.75|7
1740288820000|2025-02-23 05:33:40|20262.77|20182.77|20263.26|20183.26|20263.26|20183.26|20262.77|20182.77|6
1740288830000|2025-02-23 05:33:50|20263.22|20183.22|20263.97|20183.97|20263.97|20183.97|20263.22|20183.22|9
1740288840000|2025-02-23 05:34:00|20264.01|20184.01|20265.77|20185.77|20265.77|20185.77|20264.01|20184.01|8
1740288850000|2025-02-23 05:34:10|20266.64|20186.64|20268.67|20188.67|20269.12|20189.12|20266.64|20186.64|10
1740288860000|2025-02-23 05:34:20|20270.07|20190.07|20270.48|20190.48|20270.71|20190.71|20270.07|20190.07|10
1740288870000|2025-02-23 05:34:30|20270.59|20190.59|20270.2|20190.2|20271.05|20191.05|20270.2|20190.2|9
1740288880000|2025-02-23 05:34:40|20270.24|20190.24|20272.03|20192.03|20272.05|20192.05|20270.24|20190.24|9
1740288890000|2025-02-23 05:34:50|20271.66|20191.66|20271.59|20191.59|20271.84|20191.84|20271.59|20191.59|9
1740288900000|2025-02-23 05:35:00|20271.21|20191.21|20272.09|20192.09|20272.09|20192.09|20271.21|20191.21|9
1740288910000|2025-02-23 05:35:10|20272.01|20192.01|20271.96|20191.96|20272.19|20192.19|20271.96|20191.96|9
1740288920000|2025-02-23 05:35:20|20271.95|20191.95|20274.21|20194.21|20274.21|20194.21|20271.14|20191.14|9
1740288930000|2025-02-23 05:35:30|20275.01|20195.01|20276.01|20196.01|20276.32|20196.32|20275.01|20195.01|10
1740288940000|2025-02-23 05:35:40|20276.12|20196.12|20275.27|20195.27|20276.18|20196.18|20275.27|20195.27|10
1740288950000|2025-02-23 05:35:50|20275.23|20195.23|20274.84|20194.84|20275.23|20195.23|20274.84|20194.84|9
1740288960000|2025-02-23 05:36:00|20275.19|20195.19|20274.23|20194.23|20275.19|20195.19|20274.23|20194.23|9
1740288970000|2025-02-23 05:36:10|20274.13|20194.13|20274.27|20194.27|20274.73|20194.73|20273.95|20193.95|10
1740288980000|2025-02-23 05:36:20|20274.28|20194.28|20274.06|20194.06|20274.33|20194.33|20274.06|20194.06|9
1740288990000|2025-02-23 05:36:30|20274.3|20194.3|20275.52|20195.52|20276.02|20196.02|20274.3|20194.3|9
1740289000000|2025-02-23 05:36:40|20275.51|20195.51|20275.73|20195.73|20275.73|20195.73|20275.51|20195.51|7
1740289010000|2025-02-23 05:36:50|20275.77|20195.77|20277.99|20197.99|20278.34|20198.34|20275.77|20195.77|9
1740289020000|2025-02-23 05:37:00|20277.56|20197.56|20277.3|20197.3|20277.56|20197.56|20277.25|20197.25|8
1740289030000|2025-02-23 05:37:10|20277.09|20197.09|20277.61|20197.61|20277.61|20197.61|20276.91|20196.91|9
1740289040000|2025-02-23 05:37:20|20277.69|20197.69|20280.14|20200.14|20280.14|20200.14|20277.68|20197.68|10
1740289050000|2025-02-23 05:37:30|20279.9|20199.9|20280.41|20200.41|20280.41|20200.41|20279.9|20199.9|10
1740289060000|2025-02-23 05:37:40|20280.58|20200.58|20280.73|20200.73|20280.77|20200.77|20280.58|20200.58|9
1740289070000|2025-02-23 05:37:50|20280.75|20200.75|20279.33|20199.33|20280.75|20200.75|20279.33|20199.33|7
1740289080000|2025-02-23 05:38:00|20279.1|20199.1|20283.74|20203.74|20283.74|20203.74|20278.69|20198.69|10
1740289090000|2025-02-23 05:38:10|20283.92|20203.92|20284.95|20204.95|20284.95|20204.95|20283.76|20203.76|10
1740289100000|2025-02-23 05:38:20|20284.39|20204.39|20284.56|20204.56|20284.72|20204.72|20284.37|20204.37|8
1740289110000|2025-02-23 05:38:30|20284.63|20204.63|20284.69|20204.69|20284.75|20204.75|20284.61|20204.61|6
1740289120000|2025-02-23 05:38:40|20284.61|20204.61|20285.21|20205.21|20285.21|20205.21|20284.61|20204.61|7
1740289130000|2025-02-23 05:38:50|20285.28|20205.28|20285.15|20205.15|20285.47|20205.47|20285.15|20205.15|10
1740289140000|2025-02-23 05:39:00|20284.56|20204.56|20284.69|20204.69|20284.98|20204.98|20284.39|20204.39|9
1740289150000|2025-02-23 05:39:10|20284.78|20204.78|20284.67|20204.67|20284.8|20204.8|20284.61|20204.61|9
1740289160000|2025-02-23 05:39:20|20285.37|20205.37|20285.47|20205.47|20285.66|20205.66|20285.37|20205.37|10
1740289170000|2025-02-23 05:39:30|20285.52|20205.52|20284.78|20204.78|20285.58|20205.58|20284.78|20204.78|7
1740289180000|2025-02-23 05:39:40|20285|20205|20285.1|20205.1|20285.24|20205.24|20285|20205|9
1740289190000|2025-02-23 05:39:50|20285.09|20205.09|20285.3|20205.3|20285.3|20205.3|20285.03|20205.03|10
1740289200000|2025-02-23 05:40:00|20285.32|20205.32|20284.96|20204.96|20285.32|20205.32|20284.91|20204.91|8
1740289210000|2025-02-23 05:40:10|20285|20205|20286.98|20206.98|20287.6|20207.6|20285|20205|10
1740289220000|2025-02-23 05:40:20|20287.43|20207.43|20288.44|20208.44|20288.44|20208.44|20287.43|20207.43|10
1740289230000|2025-02-23 05:40:30|20288.61|20208.61|20289.54|20209.54|20289.67|20209.67|20288.61|20208.61|10
1740289240000|2025-02-23 05:40:40|20289.56|20209.56|20289.17|20209.17|20289.56|20209.56|20289.17|20209.17|9
1740289250000|2025-02-23 05:40:50|20289.15|20209.15|20290.26|20210.26|20290.26|20210.26|20289.06|20209.06|9
1740289260000|2025-02-23 05:41:00|20290.36|20210.36|20294.29|20214.29|20295.11|20215.11|20290.36|20210.36|10
1740289270000|2025-02-23 05:41:10|20294.24|20214.24|20293.67|20213.67|20294.26|20214.26|20293.48|20213.48|10
1740289280000|2025-02-23 05:41:20|20293.64|20213.64|20293.23|20213.23|20293.79|20213.79|20293.23|20213.23|9
1740289290000|2025-02-23 05:41:30|20291.95|20211.95|20289.04|20209.04|20291.95|20211.95|20288.63|20208.63|10
1740289300000|2025-02-23 05:41:40|20288.36|20208.36|20286.23|20206.23|20288.36|20208.36|20286.23|20206.23|10
1740289310000|2025-02-23 05:41:50|20286.28|20206.28|20286.56|20206.56|20286.8|20206.8|20286.12|20206.12|9
1740289320000|2025-02-23 05:42:00|20286.4|20206.4|20286.32|20206.32|20286.91|20206.91|20286.24|20206.24|10
1740289330000|2025-02-23 05:42:10|20286.45|20206.45|20286.13|20206.13|20286.45|20206.45|20286.13|20206.13|9
1740289340000|2025-02-23 05:42:20|20286.06|20206.06|20285.69|20205.69|20286.09|20206.09|20285.68|20205.68|8
1740289350000|2025-02-23 05:42:30|20285.46|20205.46|20287.55|20207.55|20287.74|20207.74|20284.85|20204.85|10
1740289360000|2025-02-23 05:42:40|20286.84|20206.84|20286.5|20206.5|20286.84|20206.84|20286.37|20206.37|10
1740289370000|2025-02-23 05:42:50|20286.52|20206.52|20287.41|20207.41|20287.41|20207.41|20286.45|20206.45|10
1740289380000|2025-02-23 05:43:00|20287.46|20207.46|20292.15|20212.15|20292.63|20212.63|20287.46|20207.46|9
1740289390000|2025-02-23 05:43:10|20292.91|20212.91|20294.5|20214.5|20294.5|20214.5|20292.91|20212.91|10
1740289400000|2025-02-23 05:43:20|20295.35|20215.35|20297.63|20217.63|20297.63|20217.63|20295.35|20215.35|10
1740289410000|2025-02-23 05:43:30|20297.93|20217.93|20299.09|20219.09|20299.45|20219.45|20297.93|20217.93|9
1740289420000|2025-02-23 05:43:40|20299.06|20219.06|20297.06|20217.06|20299.06|20219.06|20297.06|20217.06|10
1740289430000|2025-02-23 05:43:50|20297.1|20217.1|20296.11|20216.11|20297.1|20217.1|20295.54|20215.54|8
1740289440000|2025-02-23 05:44:00|20296.07|20216.07|20295.77|20215.77|20296.56|20216.56|20295.67|20215.67|10
1740289450000|2025-02-23 05:44:10|20295.93|20215.93|20295.81|20215.81|20296.15|20216.15|20295.24|20215.24|9
1740289460000|2025-02-23 05:44:20|20295.89|20215.89|20294.49|20214.49|20295.89|20215.89|20294.49|20214.49|9
1740289470000|2025-02-23 05:44:30|20293.57|20213.57|20293.04|20213.04|20293.7|20213.7|20293.04|20213.04|9
1740289480000|2025-02-23 05:44:40|20293.02|20213.02|20292.73|20212.73|20293.02|20213.02|20292.73|20212.73|6
1740289490000|2025-02-23 05:44:50|20292.69|20212.69|20292.75|20212.75|20292.84|20212.84|20292.69|20212.69|8
1740289500000|2025-02-23 05:45:00|20292.76|20212.76|20292.58|20212.58|20292.78|20212.78|20292.58|20212.58|8
1740289510000|2025-02-23 05:45:10|20292.59|20212.59|20288.54|20208.54|20292.59|20212.59|20288.54|20208.54|10
1740289520000|2025-02-23 05:45:20|20288.58|20208.58|20287.82|20207.82|20289.2|20209.2|20287.77|20207.77|10
1740289530000|2025-02-23 05:45:30|20287.92|20207.92|20290|20210|20290.24|20210.24|20287.1|20207.1|10
1740289540000|2025-02-23 05:45:40|20290.37|20210.37|20292.54|20212.54|20292.54|20212.54|20290.37|20210.37|10
1740289550000|2025-02-23 05:45:50|20292.62|20212.62|20292.89|20212.89|20293.24|20213.24|20292.35|20212.35|10
1740289560000|2025-02-23 05:46:00|20292.1|20212.1|20294.4|20214.4|20294.4|20214.4|20292.1|20212.1|8
1740289570000|2025-02-23 05:46:10|20294.61|20214.61|20297.17|20217.17|20297.17|20217.17|20294.4|20214.4|10
1740289580000|2025-02-23 05:46:20|20297.26|20217.26|20297.77|20217.77|20297.77|20217.77|20296.93|20216.93|10
1740289590000|2025-02-23 05:46:30|20297.55|20217.55|20298.24|20218.24|20298.24|20218.24|20296.83|20216.83|10
1740289600000|2025-02-23 05:46:40|20298.31|20218.31|20298.17|20218.17|20298.39|20218.39|20297.68|20217.68|8
1740289610000|2025-02-23 05:46:50|20297.98|20217.98|20297.23|20217.23|20297.98|20217.98|20297.16|20217.16|7
1740289620000|2025-02-23 05:47:00|20297.15|20217.15|20296.95|20216.95|20297.45|20217.45|20296.86|20216.86|10
1740289630000|2025-02-23 05:47:10|20296.97|20216.97|20297.96|20217.96|20298.51|20218.51|20296.97|20216.97|9
1740289640000|2025-02-23 05:47:20|20297.73|20217.73|20297.91|20217.91|20298.53|20218.53|20297.62|20217.62|10
1740289650000|2025-02-23 05:47:30|20297.9|20217.9|20298.46|20218.46|20298.46|20218.46|20297.11|20217.11|9
1740289660000|2025-02-23 05:47:40|20297.74|20217.74|20299.58|20219.58|20299.58|20219.58|20297.71|20217.71|8
1740289670000|2025-02-23 05:47:50|20299.62|20219.62|20302.27|20222.27|20302.27|20222.27|20299.62|20219.62|10
1740289680000|2025-02-23 05:48:00|20302.31|20222.31|20304.45|20224.45|20304.53|20224.53|20302.31|20222.31|8
1740289690000|2025-02-23 05:48:10|20303.89|20223.89|20305.33|20225.33|20305.33|20225.33|20303.87|20223.87|10
1740289700000|2025-02-23 05:48:20|20305.3|20225.3|20304.44|20224.44|20305.3|20225.3|20303.74|20223.74|8
1740289710000|2025-02-23 05:48:30|20304.8|20224.8|20301.94|20221.94|20304.8|20224.8|20301.63|20221.63|10
1740289720000|2025-02-23 05:48:40|20301.93|20221.93|20300.72|20220.72|20301.93|20221.93|20300.61|20220.61|10
1740289730000|2025-02-23 05:48:50|20301.29|20221.29|20295.26|20215.26|20301.3|20221.3|20295.26|20215.26|10
1740289740000|2025-02-23 05:49:00|20295.27|20215.27|20297.67|20217.67|20297.67|20217.67|20295.27|20215.27|9
1740289750000|2025-02-23 05:49:10|20297.51|20217.51|20297.75|20217.75|20297.83|20217.83|20297.26|20217.26|9
1740289760000|2025-02-23 05:49:20|20297.74|20217.74|20298.24|20218.24|20298.57|20218.57|20297.74|20217.74|9
1740289770000|2025-02-23 05:49:30|20298.2|20218.2|20296.2|20216.2|20298.2|20218.2|20295.98|20215.98|10
1740289780000|2025-02-23 05:49:40|20296.12|20216.12|20295.01|20215.01|20296.12|20216.12|20295.01|20215.01|9
1740289790000|2025-02-23 05:49:50|20294.99|20214.99|20291.92|20211.92|20294.99|20214.99|20291.92|20211.92|6
1740289800000|2025-02-23 05:50:00|20292.01|20212.01|20291.98|20211.98|20292.38|20212.38|20291.89|20211.89|10
1740289810000|2025-02-23 05:50:10|20291.37|20211.37|20291.35|20211.35|20291.43|20211.43|20291.21|20211.21|10
1740289820000|2025-02-23 05:50:20|20291.37|20211.37|20289.36|20209.36|20291.37|20211.37|20289.26|20209.26|9
1740289830000|2025-02-23 05:50:30|20289.3|20209.3|20289.45|20209.45|20289.45|20209.45|20288.87|20208.87|10
1740289840000|2025-02-23 05:50:40|20289.49|20209.49|20289.55|20209.55|20289.6|20209.6|20289.45|20209.45|8
1740289850000|2025-02-23 05:50:50|20289.46|20209.46|20287.84|20207.84|20289.46|20209.46|20287.79|20207.79|9
1740289860000|2025-02-23 05:51:00|20287.83|20207.83|20287.95|20207.95|20287.96|20207.96|20287.61|20207.61|8
1740289870000|2025-02-23 05:51:10|20287.05|20207.05|20286.82|20206.82|20287.05|20207.05|20286.81|20206.81|10
1740289880000|2025-02-23 05:51:20|20286.41|20206.41|20285.32|20205.32|20286.41|20206.41|20285.24|20205.24|10
1740289890000|2025-02-23 05:51:30|20285.4|20205.4|20285.75|20205.75|20285.75|20205.75|20284.8|20204.8|9
1740289900000|2025-02-23 05:51:40|20285.2|20205.2|20284.3|20204.3|20285.35|20205.35|20284.3|20204.3|9
1740289910000|2025-02-23 05:51:50|20284.06|20204.06|20284.35|20204.35|20284.35|20204.35|20284.01|20204.01|9
1740289920000|2025-02-23 05:52:00|20284.2|20204.2|20285.37|20205.37|20285.37|20205.37|20284.2|20204.2|10
1740289930000|2025-02-23 05:52:10|20285.45|20205.45|20285.14|20205.14|20285.62|20205.62|20284.78|20204.78|10
1740289940000|2025-02-23 05:52:20|20285.11|20205.11|20283.18|20203.18|20285.11|20205.11|20283.17|20203.17|10
1740289950000|2025-02-23 05:52:30|20283.07|20203.07|20282.37|20202.37|20283.07|20203.07|20282.37|20202.37|8
1740289960000|2025-02-23 05:52:40|20281.66|20201.66|20282.36|20202.36|20282.38|20202.38|20281.4|20201.4|10
1740289970000|2025-02-23 05:52:50|20282.34|20202.34|20280.72|20200.72|20282.34|20202.34|20280.72|20200.72|7
1740289980000|2025-02-23 05:53:00|20280.56|20200.56|20280.64|20200.64|20280.64|20200.64|20279.63|20199.63|9
1740289990000|2025-02-23 05:53:10|20280.55|20200.55|20281.18|20201.18|20281.18|20201.18|20279.55|20199.55|9
1740290000000|2025-02-23 05:53:20|20281.36|20201.36|20281.55|20201.55|20281.71|20201.71|20281.36|20201.36|8
1740290010000|2025-02-23 05:53:30|20282.8|20202.8|20283.61|20203.61|20283.61|20203.61|20282.71|20202.71|8
1740290020000|2025-02-23 05:53:40|20283.98|20203.98|20284.58|20204.58|20284.58|20204.58|20283.98|20203.98|9
1740290030000|2025-02-23 05:53:50|20283.96|20203.96|20284.4|20204.4|20284.4|20204.4|20283.78|20203.78|10
1740290040000|2025-02-23 05:54:00|20284.94|20204.94|20284.91|20204.91|20284.94|20204.94|20284.82|20204.82|8
1740290050000|2025-02-23 05:54:10|20284.93|20204.93|20283.46|20203.46|20284.94|20204.94|20283.46|20203.46|9
1740290060000|2025-02-23 05:54:20|20283.49|20203.49|20283.2|20203.2|20284.13|20204.13|20283.2|20203.2|9
1740290070000|2025-02-23 05:54:30|20283.78|20203.78|20283.1|20203.1|20283.78|20203.78|20283.08|20203.08|10
1740290080000|2025-02-23 05:54:40|20282.47|20202.47|20282.28|20202.28|20282.48|20202.48|20282.26|20202.26|8
1740290090000|2025-02-23 05:54:50|20282.27|20202.27|20280.25|20200.25|20282.29|20202.29|20280.25|20200.25|8
1740290100000|2025-02-23 05:55:00|20280.26|20200.26|20279.99|20199.99|20282.38|20202.38|20279.99|20199.99|10
1740290110000|2025-02-23 05:55:10|20279.96|20199.96|20279.89|20199.89|20279.97|20199.97|20278.99|20198.99|7
1740290120000|2025-02-23 05:55:20|20279.74|20199.74|20279.88|20199.88|20280.55|20200.55|20278.1|20198.1|10
1740290130000|2025-02-23 05:55:30|20280.06|20200.06|20280.62|20200.62|20280.62|20200.62|20279.71|20199.71|9
1740290140000|2025-02-23 05:55:40|20280.67|20200.67|20281.12|20201.12|20281.12|20201.12|20280.67|20200.67|9
1740290150000|2025-02-23 05:55:50|20281.19|20201.19|20278.93|20198.93|20281.25|20201.25|20278.93|20198.93|9
1740290160000|2025-02-23 05:56:00|20278.42|20198.42|20275.89|20195.89|20278.42|20198.42|20275.84|20195.84|10
1740290170000|2025-02-23 05:56:10|20275.67|20195.67|20275.27|20195.27|20275.67|20195.67|20275.26|20195.26|10
1740290180000|2025-02-23 05:56:20|20275.19|20195.19|20275.79|20195.79|20275.84|20195.84|20275.19|20195.19|8
1740290190000|2025-02-23 05:56:30|20275.85|20195.85|20276.5|20196.5|20276.75|20196.75|20275.85|20195.85|9
1740290200000|2025-02-23 05:56:40|20276.44|20196.44|20276.11|20196.11|20276.44|20196.44|20275.73|20195.73|7
1740290210000|2025-02-23 05:56:50|20275.9|20195.9|20276.08|20196.08|20276.45|20196.45|20275.54|20195.54|9
1740290220000|2025-02-23 05:57:00|20275.99|20195.99|20277.53|20197.53|20277.53|20197.53|20275.93|20195.93|9
1740290230000|2025-02-23 05:57:10|20277.72|20197.72|20281.85|20201.85|20281.85|20201.85|20277.72|20197.72|10
1740290240000|2025-02-23 05:57:20|20281.86|20201.86|20282.3|20202.3|20282.3|20202.3|20281.86|20201.86|9
1740290250000|2025-02-23 05:57:30|20282.28|20202.28|20282.61|20202.61|20282.72|20202.72|20282.28|20202.28|9
1740290260000|2025-02-23 05:57:40|20282.39|20202.39|20281.7|20201.7|20282.39|20202.39|20281.57|20201.57|8
1740290270000|2025-02-23 05:57:50|20281.67|20201.67|20279.77|20199.77|20281.71|20201.71|20279.77|20199.77|7
1740290280000|2025-02-23 05:58:00|20279.7|20199.7|20278.69|20198.69|20279.7|20199.7|20278.69|20198.69|9
1740290290000|2025-02-23 05:58:10|20279.01|20199.01|20278.59|20198.59|20279.01|20199.01|20278.59|20198.59|10
1740290300000|2025-02-23 05:58:20|20278.57|20198.57|20278.13|20198.13|20278.65|20198.65|20278.08|20198.08|9
1740290310000|2025-02-23 05:58:30|20278.15|20198.15|20278.07|20198.07|20278.15|20198.15|20278.02|20198.02|7
1740290320000|2025-02-23 05:58:40|20278.08|20198.08|20278.14|20198.14|20278.14|20198.14|20278.01|20198.01|8
1740290330000|2025-02-23 05:58:50|20278.13|20198.13|20277.97|20197.97|20278.13|20198.13|20277.96|20197.96|7
1740290340000|2025-02-23 05:59:00|20278.38|20198.38|20278.05|20198.05|20278.72|20198.72|20278.05|20198.05|8
1740290350000|2025-02-23 05:59:10|20278|20198|20279.04|20199.04|20279.04|20199.04|20277.79|20197.79|10
1740290360000|2025-02-23 05:59:20|20278.76|20198.76|20277.74|20197.74|20278.76|20198.76|20277.74|20197.74|9
1740290370000|2025-02-23 05:59:30|20277.67|20197.67|20276.8|20196.8|20277.67|20197.67|20276.8|20196.8|8
1740290380000|2025-02-23 05:59:40|20276.15|20196.15|20275.34|20195.34|20276.15|20196.15|20275.33|20195.33|10
1740290390000|2025-02-23 05:59:50|20275.33|20195.33|20275.19|20195.19|20275.33|20195.33|20275.19|20195.19|10
1740290400000|2025-02-23 06:00:00|20275.23|20195.23|20276.47|20196.47|20276.67|20196.67|20275.23|20195.23|10
1740290410000|2025-02-23 06:00:10|20276.72|20196.72|20279.35|20199.35|20279.35|20199.35|20276.72|20196.72|10
1740290420000|2025-02-23 06:00:20|20279.56|20199.56|20280.23|20200.23|20280.39|20200.39|20279.56|20199.56|10
1740290430000|2025-02-23 06:00:30|20280.21|20200.21|20280.21|20200.21|20280.27|20200.27|20280.21|20200.21|9
1740290440000|2025-02-23 06:00:40|20280.19|20200.19|20279.61|20199.61|20280.26|20200.26|20279.61|20199.61|9
1740290450000|2025-02-23 06:00:50|20279.5|20199.5|20278.26|20198.26|20279.5|20199.5|20278.26|20198.26|10
1740290460000|2025-02-23 06:01:00|20278.46|20198.46|20277.34|20197.34|20278.51|20198.51|20277.34|20197.34|7
1740290470000|2025-02-23 06:01:10|20277.08|20197.08|20275.51|20195.51|20277.08|20197.08|20275.51|20195.51|10
1740290480000|2025-02-23 06:01:20|20275.53|20195.53|20274.04|20194.04|20275.59|20195.59|20274.04|20194.04|9
1740290490000|2025-02-23 06:01:30|20274|20194|20273.91|20193.91|20274|20194|20273.91|20193.91|7
1740290500000|2025-02-23 06:01:40|20273.87|20193.87|20270.74|20190.74|20273.87|20193.87|20270.74|20190.74|8
1740290510000|2025-02-23 06:01:50|20270.72|20190.72|20268.65|20188.65|20270.73|20190.73|20268.65|20188.65|8
1740290520000|2025-02-23 06:02:00|20268.66|20188.66|20267.52|20187.52|20268.66|20188.66|20267.02|20187.02|8
1740290530000|2025-02-23 06:02:10|20267.58|20187.58|20267.29|20187.29|20267.58|20187.58|20266.71|20186.71|8
1740290540000|2025-02-23 06:02:20|20267.33|20187.33|20267.48|20187.48|20267.52|20187.52|20267.21|20187.21|9
1740290550000|2025-02-23 06:02:30|20267.43|20187.43|20265.19|20185.19|20267.43|20187.43|20265.19|20185.19|8
1740290560000|2025-02-23 06:02:40|20265.18|20185.18|20264.54|20184.54|20265.18|20185.18|20264.5|20184.5|9
1740290570000|2025-02-23 06:02:50|20264.6|20184.6|20265.26|20185.26|20265.26|20185.26|20264.6|20184.6|9
1740290580000|2025-02-23 06:03:00|20265.27|20185.27|20267.1|20187.1|20267.35|20187.35|20265.26|20185.26|10
1740290590000|2025-02-23 06:03:10|20267.13|20187.13|20267.7|20187.7|20267.92|20187.92|20267.08|20187.08|10
1740290600000|2025-02-23 06:03:20|20268.17|20188.17|20269.59|20189.59|20269.59|20189.59|20267.91|20187.91|10
1740290610000|2025-02-23 06:03:30|20269.41|20189.41|20268.85|20188.85|20269.41|20189.41|20268.41|20188.41|9
1740290620000|2025-02-23 06:03:40|20268.88|20188.88|20268.59|20188.59|20268.93|20188.93|20267.77|20187.77|9
1740290630000|2025-02-23 06:03:50|20268.53|20188.53|20268.28|20188.28|20268.66|20188.66|20268.28|20188.28|9
1740290640000|2025-02-23 06:04:00|20268.23|20188.23|20267.34|20187.34|20268.23|20188.23|20267.32|20187.32|10
1740290650000|2025-02-23 06:04:10|20267.32|20187.32|20267.1|20187.1|20267.34|20187.34|20267.1|20187.1|8
1740290660000|2025-02-23 06:04:20|20267.11|20187.11|20263.66|20183.66|20267.11|20187.11|20263.61|20183.61|8
1740290670000|2025-02-23 06:04:30|20263.68|20183.68|20261.19|20181.19|20263.75|20183.75|20260.98|20180.98|7
1740290680000|2025-02-23 06:04:40|20262.02|20182.02|20260.45|20180.45|20262.02|20182.02|20258.93|20178.93|9
1740290690000|2025-02-23 06:04:50|20260.55|20180.55|20260.25|20180.25|20260.55|20180.55|20260.08|20180.08|7
1740290700000|2025-02-23 06:05:00|20260.41|20180.41|20259.22|20179.22|20260.56|20180.56|20259.21|20179.21|7
1740290710000|2025-02-23 06:05:10|20259.21|20179.21|20258.82|20178.82|20259.24|20179.24|20258.78|20178.78|10
1740290720000|2025-02-23 06:05:20|20258.19|20178.19|20257.78|20177.78|20258.51|20178.51|20257.64|20177.64|8
1740290730000|2025-02-23 06:05:30|20257.77|20177.77|20257.73|20177.73|20257.86|20177.86|20257.64|20177.64|10
1740290740000|2025-02-23 06:05:40|20257.75|20177.75|20257.87|20177.87|20257.87|20177.87|20257.75|20177.75|8
1740290750000|2025-02-23 06:05:50|20257.93|20177.93|20257.85|20177.85|20258.98|20178.98|20257.83|20177.83|8
1740290760000|2025-02-23 06:06:00|20257.87|20177.87|20256.95|20176.95|20257.87|20177.87|20256.95|20176.95|10
1740290770000|2025-02-23 06:06:10|20257.6|20177.6|20256.88|20176.88|20257.6|20177.6|20256.55|20176.55|10
1740290780000|2025-02-23 06:06:20|20256.82|20176.82|20257.29|20177.29|20257.29|20177.29|20256.76|20176.76|9
1740290790000|2025-02-23 06:06:30|20257.39|20177.39|20258.75|20178.75|20259.02|20179.02|20257.39|20177.39|10
1740290800000|2025-02-23 06:06:40|20258.74|20178.74|20259.12|20179.12|20259.12|20179.12|20258.4|20178.4|10
1740290810000|2025-02-23 06:06:50|20259.27|20179.27|20259.38|20179.38|20259.96|20179.96|20259.27|20179.27|8
1740290820000|2025-02-23 06:07:00|20259.4|20179.4|20260.02|20180.02|20260.02|20180.02|20259.3|20179.3|9
1740290830000|2025-02-23 06:07:10|20260.1|20180.1|20260.99|20180.99|20260.99|20180.99|20260.1|20180.1|9
1740290840000|2025-02-23 06:07:20|20261.01|20181.01|20264.34|20184.34|20264.34|20184.34|20261.01|20181.01|10
1740290850000|2025-02-23 06:07:30|20264.42|20184.42|20265|20185|20265|20185|20264.42|20184.42|9
1740290860000|2025-02-23 06:07:40|20265.01|20185.01|20265.96|20185.96|20265.96|20185.96|20265.01|20185.01|8
1740290870000|2025-02-23 06:07:50|20265.94|20185.94|20266.94|20186.94|20266.94|20186.94|20265.75|20185.75|9
1740290880000|2025-02-23 06:08:00|20266.9|20186.9|20264.24|20184.24|20266.9|20186.9|20264.24|20184.24|8
1740290890000|2025-02-23 06:08:10|20264.25|20184.25|20262.22|20182.22|20264.25|20184.25|20262.22|20182.22|9
1740290900000|2025-02-23 06:08:20|20262.18|20182.18|20262.12|20182.12|20262.18|20182.18|20262.04|20182.04|7
1740290910000|2025-02-23 06:08:30|20262.07|20182.07|20262.05|20182.05|20262.21|20182.21|20262.05|20182.05|6
1740290920000|2025-02-23 06:08:40|20262.02|20182.02|20262.49|20182.49|20262.49|20182.49|20261.82|20181.82|10
1740290930000|2025-02-23 06:08:50|20262.51|20182.51|20262.69|20182.69|20262.74|20182.74|20262.51|20182.51|9
1740290940000|2025-02-23 06:09:00|20262.57|20182.57|20262.34|20182.34|20262.57|20182.57|20262.34|20182.34|8
1740290950000|2025-02-23 06:09:10|20262.32|20182.32|20263.66|20183.66|20263.68|20183.68|20262.32|20182.32|9
1740290960000|2025-02-23 06:09:20|20263.23|20183.23|20262.09|20182.09|20263.23|20183.23|20262.08|20182.08|10
1740290970000|2025-02-23 06:09:30|20261.96|20181.96|20261.49|20181.49|20261.96|20181.96|20261.31|20181.31|9
1740290980000|2025-02-23 06:09:40|20261.24|20181.24|20261.21|20181.21|20261.61|20181.61|20261.02|20181.02|10
1740290990000|2025-02-23 06:09:50|20261.2|20181.2|20260.4|20180.4|20261.22|20181.22|20260.4|20180.4|8
1740291000000|2025-02-23 06:10:00|20260.32|20180.32|20259.63|20179.63|20260.32|20180.32|20259.52|20179.52|10
1740291010000|2025-02-23 06:10:10|20259.62|20179.62|20258.09|20178.09|20259.63|20179.63|20258|20178|8
1740291020000|2025-02-23 06:10:20|20258.07|20178.07|20259.76|20179.76|20259.76|20179.76|20258.07|20178.07|9
1740291030000|2025-02-23 06:10:30|20259.42|20179.42|20258.75|20178.75|20259.44|20179.44|20258.56|20178.56|9
1740291040000|2025-02-23 06:10:40|20258.34|20178.34|20258.33|20178.33|20258.34|20178.34|20257.64|20177.64|9
1740291050000|2025-02-23 06:10:50|20258.31|20178.31|20259.4|20179.4|20259.95|20179.95|20258.1|20178.1|10
1740291060000|2025-02-23 06:11:00|20259.46|20179.46|20260.52|20180.52|20260.52|20180.52|20258.82|20178.82|10
1740291070000|2025-02-23 06:11:10|20260.83|20180.83|20262.4|20182.4|20262.4|20182.4|20259.82|20179.82|9
1740291080000|2025-02-23 06:11:20|20262.61|20182.61|20262.61|20182.61|20262.63|20182.63|20262.46|20182.46|8
1740291090000|2025-02-23 06:11:30|20262.62|20182.62|20262.3|20182.3|20263.26|20183.26|20262.3|20182.3|8
1740291100000|2025-02-23 06:11:40|20262.21|20182.21|20261.49|20181.49|20262.21|20182.21|20261.49|20181.49|8
1740291110000|2025-02-23 06:11:50|20261.57|20181.57|20263.23|20183.23|20263.33|20183.33|20261.57|20181.57|8
1740291120000|2025-02-23 06:12:00|20263.29|20183.29|20263.94|20183.94|20263.94|20183.94|20263.29|20183.29|7
1740291130000|2025-02-23 06:12:10|20264.03|20184.03|20265|20185|20265|20185|20264.03|20184.03|9
1740291140000|2025-02-23 06:12:20|20265.01|20185.01|20265.46|20185.46|20265.46|20185.46|20264.91|20184.91|10
1740291150000|2025-02-23 06:12:30|20265.39|20185.39|20266.93|20186.93|20266.93|20186.93|20265.08|20185.08|10
1740291160000|2025-02-23 06:12:40|20266.96|20186.96|20267.27|20187.27|20267.34|20187.34|20266.94|20186.94|10
1740291170000|2025-02-23 06:12:50|20267.38|20187.38|20266.96|20186.96|20267.56|20187.56|20266.77|20186.77|9
1740291180000|2025-02-23 06:13:00|20266.99|20186.99|20267.52|20187.52|20267.52|20187.52|20266.99|20186.99|10
1740291190000|2025-02-23 06:13:10|20267.42|20187.42|20267.12|20187.12|20267.51|20187.51|20267.12|20187.12|10
1740291200000|2025-02-23 06:13:20|20267.14|20187.14|20267.37|20187.37|20267.37|20187.37|20266.75|20186.75|10
1740291210000|2025-02-23 06:13:30|20267.34|20187.34|20267.51|20187.51|20267.51|20187.51|20267.34|20187.34|8
1740291220000|2025-02-23 06:13:40|20267.36|20187.36|20266.04|20186.04|20267.76|20187.76|20266.04|20186.04|10
1740291230000|2025-02-23 06:13:50|20265.99|20185.99|20265.9|20185.9|20266.04|20186.04|20265.9|20185.9|8
1740291240000|2025-02-23 06:14:00|20265.91|20185.91|20265.23|20185.23|20266.17|20186.17|20265.23|20185.23|8
1740291250000|2025-02-23 06:14:10|20265.07|20185.07|20266.52|20186.52|20266.52|20186.52|20265.01|20185.01|9
1740291260000|2025-02-23 06:14:20|20266.61|20186.61|20266.78|20186.78|20266.8|20186.8|20266.61|20186.61|8
1740291270000|2025-02-23 06:14:30|20267.37|20187.37|20268|20188|20268|20188|20267.37|20187.37|9
1740291280000|2025-02-23 06:14:40|20268.04|20188.04|20266.71|20186.71|20268.04|20188.04|20266.71|20186.71|10
1740291290000|2025-02-23 06:14:50|20266.68|20186.68|20266.48|20186.48|20267.26|20187.26|20266.48|20186.48|8
1740291300000|2025-02-23 06:15:00|20267.14|20187.14|20268.3|20188.3|20268.3|20188.3|20267.14|20187.14|10
1740291310000|2025-02-23 06:15:10|20268.34|20188.34|20268.48|20188.48|20268.67|20188.67|20267.69|20187.69|10
1740291320000|2025-02-23 06:15:20|20268.93|20188.93|20272.86|20192.86|20272.86|20192.86|20268.93|20188.93|10
1740291330000|2025-02-23 06:15:30|20273.91|20193.91|20276.8|20196.8|20276.8|20196.8|20273.91|20193.91|10
1740291340000|2025-02-23 06:15:40|20276.82|20196.82|20280.67|20200.67|20280.67|20200.67|20276.82|20196.82|10
1740291350000|2025-02-23 06:15:50|20280.56|20200.56|20280.54|20200.54|20280.57|20200.57|20280.45|20200.45|7
1740291360000|2025-02-23 06:16:00|20280.49|20200.49|20281.74|20201.74|20281.74|20201.74|20280.45|20200.45|10
1740291370000|2025-02-23 06:16:10|20281.75|20201.75|20287.03|20207.03|20287.06|20207.06|20281.06|20201.06|9
1740291380000|2025-02-23 06:16:20|20286.21|20206.21|20285.64|20205.64|20286.52|20206.52|20285.4|20205.4|10
1740291390000|2025-02-23 06:16:30|20285.59|20205.59|20283.91|20203.91|20285.59|20205.59|20283.91|20203.91|10
1740291400000|2025-02-23 06:16:40|20283.92|20203.92|20284.18|20204.18|20284.18|20204.18|20283.92|20203.92|10
1740291410000|2025-02-23 06:16:50|20284.19|20204.19|20284.49|20204.49|20284.55|20204.55|20284.19|20204.19|9
1740291420000|2025-02-23 06:17:00|20284.48|20204.48|20281.19|20201.19|20284.51|20204.51|20281.19|20201.19|10
1740291430000|2025-02-23 06:17:10|20281.4|20201.4|20280.98|20200.98|20281.85|20201.85|20280.98|20200.98|8
1740291440000|2025-02-23 06:17:20|20280.96|20200.96|20280.5|20200.5|20280.96|20200.96|20280.5|20200.5|10
1740291450000|2025-02-23 06:17:30|20280.99|20200.99|20280.83|20200.83|20281|20201|20280.82|20200.82|8
1740291460000|2025-02-23 06:17:40|20280.88|20200.88|20280.94|20200.94|20280.94|20200.94|20280.82|20200.82|9
1740291470000|2025-02-23 06:17:50|20280.98|20200.98|20280.4|20200.4|20281.03|20201.03|20280.4|20200.4|7
1740291480000|2025-02-23 06:18:00|20280.42|20200.42|20280.27|20200.27|20281.7|20201.7|20280.27|20200.27|10
1740291490000|2025-02-23 06:18:10|20280.29|20200.29|20289.53|20209.53|20289.53|20209.53|20280.29|20200.29|9
1740291500000|2025-02-23 06:18:20|20290.83|20210.83|20299.88|20219.88|20299.88|20219.88|20290.83|20210.83|10
1740291510000|2025-02-23 06:18:30|20301.19|20221.19|20301.61|20221.61|20302.88|20222.88|20301.19|20221.19|10
1740291520000|2025-02-23 06:18:40|20301.6|20221.6|20300.01|20220.01|20301.6|20221.6|20299.64|20219.64|8
1740291530000|2025-02-23 06:18:50|20299.66|20219.66|20301.67|20221.67|20301.67|20221.67|20299.66|20219.66|9
1740291540000|2025-02-23 06:19:00|20304.93|20224.93|20307.1|20227.1|20307.1|20227.1|20304.93|20224.93|10
1740291550000|2025-02-23 06:19:10|20307.08|20227.08|20307.91|20227.91|20307.91|20227.91|20307.08|20227.08|8
1740291560000|2025-02-23 06:19:20|20307.83|20227.83|20309.11|20229.11|20309.78|20229.78|20307.83|20227.83|9
1740291570000|2025-02-23 06:19:30|20309.15|20229.15|20311|20231|20311|20231|20309.15|20229.15|10
1740291580000|2025-02-23 06:19:40|20310.55|20230.55|20309.33|20229.33|20310.57|20230.57|20309.2|20229.2|9
1740291590000|2025-02-23 06:19:50|20309.31|20229.31|20309.43|20229.43|20309.86|20229.86|20309.22|20229.22|10
1740291600000|2025-02-23 06:20:00|20309.44|20229.44|20308.93|20228.93|20309.58|20229.58|20308.93|20228.93|9
1740291610000|2025-02-23 06:20:10|20308.72|20228.72|20306.87|20226.87|20308.72|20228.72|20306.87|20226.87|9
1740291620000|2025-02-23 06:20:20|20306.77|20226.77|20307.17|20227.17|20307.18|20227.18|20306.69|20226.69|10
1740291630000|2025-02-23 06:20:30|20306.71|20226.71|20308.27|20228.27|20308.27|20228.27|20306.71|20226.71|10
1740291640000|2025-02-23 06:20:40|20308.37|20228.37|20307.33|20227.33|20308.77|20228.77|20307.33|20227.33|10
1740291650000|2025-02-23 06:20:50|20307.17|20227.17|20308.22|20228.22|20308.33|20228.33|20307.07|20227.07|10
1740291660000|2025-02-23 06:21:00|20308.43|20228.43|20308.19|20228.19|20308.43|20228.43|20308.18|20228.18|9
1740291670000|2025-02-23 06:21:10|20308.21|20228.21|20307.38|20227.38|20308.21|20228.21|20307.36|20227.36|10
1740291680000|2025-02-23 06:21:20|20307.33|20227.33|20305.48|20225.48|20307.4|20227.4|20305.48|20225.48|10
1740291690000|2025-02-23 06:21:30|20305.51|20225.51|20305.04|20225.04|20305.51|20225.51|20305.01|20225.01|10
1740291700000|2025-02-23 06:21:40|20304.97|20224.97|20305.26|20225.26|20305.69|20225.69|20304.97|20224.97|8
1740291710000|2025-02-23 06:21:50|20305.28|20225.28|20304.79|20224.79|20305.28|20225.28|20304.79|20224.79|9
1740291720000|2025-02-23 06:22:00|20304.78|20224.78|20299.93|20219.93|20304.78|20224.78|20299.93|20219.93|9
1740291730000|2025-02-23 06:22:10|20299.89|20219.89|20297.14|20217.14|20300.16|20220.16|20297.14|20217.14|10
1740291740000|2025-02-23 06:22:20|20297.42|20217.42|20298.12|20218.12|20298.12|20218.12|20297.34|20217.34|10
1740291750000|2025-02-23 06:22:30|20297.78|20217.78|20297.91|20217.91|20298.11|20218.11|20297.78|20217.78|7
1740291760000|2025-02-23 06:22:40|20297.92|20217.92|20297.64|20217.64|20297.92|20217.92|20297.64|20217.64|5
1740291770000|2025-02-23 06:22:50|20297.65|20217.65|20297.91|20217.91|20297.91|20217.91|20297.61|20217.61|6
1740291780000|2025-02-23 06:23:00|20298.37|20218.37|20298.63|20218.63|20298.63|20218.63|20298.36|20218.36|5
1740291790000|2025-02-23 06:23:10|20298.62|20218.62|20300.7|20220.7|20301.53|20221.53|20298.62|20218.62|10
1740291800000|2025-02-23 06:23:20|20300.69|20220.69|20300.72|20220.72|20300.72|20220.72|20300.46|20220.46|9
1740291810000|2025-02-23 06:23:30|20300.76|20220.76|20300.77|20220.77|20300.83|20220.83|20300.76|20220.76|7
1740291820000|2025-02-23 06:23:40|20300.75|20220.75|20299.65|20219.65|20300.75|20220.75|20299.65|20219.65|7
1740291830000|2025-02-23 06:23:50|20299.64|20219.64|20299.57|20219.57|20299.64|20219.64|20299.53|20219.53|9
1740291840000|2025-02-23 06:24:00|20299.55|20219.55|20299.38|20219.38|20299.91|20219.91|20299.38|20219.38|8
1740291850000|2025-02-23 06:24:10|20299.31|20219.31|20298.78|20218.78|20299.31|20219.31|20298.78|20218.78|9
1740291860000|2025-02-23 06:24:20|20298.18|20218.18|20297|20217|20298.18|20218.18|20297|20217|7
1740291870000|2025-02-23 06:24:30|20296.96|20216.96|20295.98|20215.98|20297.52|20217.52|20295.8|20215.8|7
1740291880000|2025-02-23 06:24:40|20296.19|20216.19|20296.8|20216.8|20297.07|20217.07|20296.19|20216.19|9
1740291890000|2025-02-23 06:24:50|20296.79|20216.79|20296.12|20216.12|20296.94|20216.94|20296.12|20216.12|9
1740291900000|2025-02-23 06:25:00|20296.11|20216.11|20297.31|20217.31|20297.31|20217.31|20296.11|20216.11|8
1740291910000|2025-02-23 06:25:10|20297.48|20217.48|20297.26|20217.26|20297.48|20217.48|20296.45|20216.45|9
1740291920000|2025-02-23 06:25:20|20297.27|20217.27|20298.71|20218.71|20298.71|20218.71|20297.27|20217.27|8
1740291930000|2025-02-23 06:25:30|20298.7|20218.7|20299.52|20219.52|20299.53|20219.53|20298.68|20218.68|10
1740291940000|2025-02-23 06:25:40|20299.66|20219.66|20299.44|20219.44|20299.66|20219.66|20299.44|20219.44|7
1740291950000|2025-02-23 06:25:50|20299.27|20219.27|20298.95|20218.95|20299.27|20219.27|20298.24|20218.24|9
1740291960000|2025-02-23 06:26:00|20299.04|20219.04|20301.09|20221.09|20301.11|20221.11|20299.04|20219.04|10
1740291970000|2025-02-23 06:26:10|20301.05|20221.05|20302.36|20222.36|20302.48|20222.48|20301.05|20221.05|10
1740291980000|2025-02-23 06:26:20|20302.51|20222.51|20301.59|20221.59|20302.51|20222.51|20301.59|20221.59|9
1740291990000|2025-02-23 06:26:30|20301.53|20221.53|20301.12|20221.12|20301.57|20221.57|20301.03|20221.03|9
1740292000000|2025-02-23 06:26:40|20301.11|20221.11|20300.42|20220.42|20301.26|20221.26|20300.42|20220.42|8
1740292010000|2025-02-23 06:26:50|20300.41|20220.41|20299.29|20219.29|20300.41|20220.41|20299.29|20219.29|7
1740292020000|2025-02-23 06:27:00|20299.3|20219.3|20297.38|20217.38|20299.3|20219.3|20297.09|20217.09|8
1740292030000|2025-02-23 06:27:10|20297.91|20217.91|20298.18|20218.18|20298.18|20218.18|20297.88|20217.88|10
1740292040000|2025-02-23 06:27:20|20298.15|20218.15|20298.21|20218.21|20298.76|20218.76|20298.13|20218.13|10
1740292050000|2025-02-23 06:27:30|20298.17|20218.17|20299.76|20219.76|20299.77|20219.77|20298.17|20218.17|7
1740292060000|2025-02-23 06:27:40|20299.74|20219.74|20300.26|20220.26|20300.26|20220.26|20299.74|20219.74|5
1740292070000|2025-02-23 06:27:50|20300.45|20220.45|20302.2|20222.2|20302.2|20222.2|20300.45|20220.45|10
1740292080000|2025-02-23 06:28:00|20302.19|20222.19|20302.54|20222.54|20302.54|20222.54|20302.19|20222.19|10
1740292090000|2025-02-23 06:28:10|20302.56|20222.56|20304.3|20224.3|20304.3|20224.3|20302.56|20222.56|9
1740292100000|2025-02-23 06:28:20|20304.28|20224.28|20304.22|20224.22|20304.3|20224.3|20304.22|20224.22|5
1740292110000|2025-02-23 06:28:30|20304.21|20224.21|20304.88|20224.88|20304.89|20224.89|20304.21|20224.21|7
1740292120000|2025-02-23 06:28:40|20304.86|20224.86|20304.26|20224.26|20304.94|20224.94|20304.26|20224.26|8
1740292130000|2025-02-23 06:28:50|20304.25|20224.25|20306.24|20226.24|20306.24|20226.24|20304.25|20224.25|8
1740292140000|2025-02-23 06:29:00|20306.23|20226.23|20306.45|20226.45|20308.48|20228.48|20305.64|20225.64|10
1740292150000|2025-02-23 06:29:10|20306.37|20226.37|20306.34|20226.34|20306.45|20226.45|20306.33|20226.33|9
1740292160000|2025-02-23 06:29:20|20306.84|20226.84|20308.78|20228.78|20308.78|20228.78|20306.79|20226.79|10
1740292170000|2025-02-23 06:29:30|20308.7|20228.7|20311.25|20231.25|20312.28|20232.28|20308.6|20228.6|9
1740292180000|2025-02-23 06:29:40|20311.08|20231.08|20307.8|20227.8|20311.08|20231.08|20307.75|20227.75|9
1740292190000|2025-02-23 06:29:50|20308.45|20228.45|20309.45|20229.45|20309.45|20229.45|20308.45|20228.45|9
1740292200000|2025-02-23 06:30:00|20309.24|20229.24|20310.67|20230.67|20310.67|20230.67|20309.12|20229.12|10
1740292210000|2025-02-23 06:30:10|20310.72|20230.72|20312.8|20232.8|20312.8|20232.8|20310.72|20230.72|9
1740292220000|2025-02-23 06:30:20|20312.85|20232.85|20315.48|20235.48|20315.73|20235.73|20312.85|20232.85|9
1740292230000|2025-02-23 06:30:30|20315.34|20235.34|20315.37|20235.37|20315.39|20235.39|20315.32|20235.32|7
1740292240000|2025-02-23 06:30:40|20315.36|20235.36|20316.06|20236.06|20316.12|20236.12|20315.35|20235.35|8
1740292250000|2025-02-23 06:30:50|20316.03|20236.03|20316.44|20236.44|20316.44|20236.44|20315.93|20235.93|9
1740292260000|2025-02-23 06:31:00|20316.67|20236.67|20315.19|20235.19|20316.67|20236.67|20315.19|20235.19|9
1740292270000|2025-02-23 06:31:10|20315.17|20235.17|20314.55|20234.55|20315.17|20235.17|20314.55|20234.55|10
1740292280000|2025-02-23 06:31:20|20314.49|20234.49|20312.37|20232.37|20314.49|20234.49|20312.37|20232.37|8
1740292290000|2025-02-23 06:31:30|20312.45|20232.45|20311.22|20231.22|20312.45|20232.45|20311.2|20231.2|10
1740292300000|2025-02-23 06:31:40|20311.09|20231.09|20310.25|20230.25|20311.1|20231.1|20310.21|20230.21|8
1740292310000|2025-02-23 06:31:50|20310.26|20230.26|20310.7|20230.7|20310.7|20230.7|20310.26|20230.26|6
1740292320000|2025-02-23 06:32:00|20311.01|20231.01|20310.73|20230.73|20312.07|20232.07|20310.58|20230.58|10
1740292330000|2025-02-23 06:32:10|20311.17|20231.17|20311.67|20231.67|20311.67|20231.67|20311.11|20231.11|8
1740292340000|2025-02-23 06:32:20|20311.69|20231.69|20315.76|20235.76|20315.76|20235.76|20311.65|20231.65|10
1740292350000|2025-02-23 06:32:30|20315.86|20235.86|20315.98|20235.98|20316.1|20236.1|20315.82|20235.82|10
1740292360000|2025-02-23 06:32:40|20316.07|20236.07|20316.22|20236.22|20316.23|20236.23|20316.07|20236.07|4
1740292370000|2025-02-23 06:32:50|20316.3|20236.3|20316.99|20236.99|20317.11|20237.11|20316.29|20236.29|9
1740292380000|2025-02-23 06:33:00|20317.02|20237.02|20318.65|20238.65|20318.65|20238.65|20317.02|20237.02|8
1740292390000|2025-02-23 06:33:10|20318.63|20238.63|20317.52|20237.52|20318.63|20238.63|20317.52|20237.52|9
1740292400000|2025-02-23 06:33:20|20317.43|20237.43|20317.04|20237.04|20317.43|20237.43|20317.04|20237.04|6
1740292410000|2025-02-23 06:33:30|20317.05|20237.05|20316.7|20236.7|20317.05|20237.05|20316.56|20236.56|7
1740292420000|2025-02-23 06:33:40|20316.71|20236.71|20316.04|20236.04|20316.71|20236.71|20316.03|20236.03|7
1740292430000|2025-02-23 06:33:50|20316.02|20236.02|20313.79|20233.79|20316.02|20236.02|20313.79|20233.79|9
1740292440000|2025-02-23 06:34:00|20313.57|20233.57|20309.73|20229.73|20313.57|20233.57|20309.73|20229.73|10
1740292450000|2025-02-23 06:34:10|20309.39|20229.39|20308.79|20228.79|20310.13|20230.13|20308.79|20228.79|9
1740292460000|2025-02-23 06:34:20|20308.65|20228.65|20308.02|20228.02|20308.82|20228.82|20308.02|20228.02|9
1740292470000|2025-02-23 06:34:30|20308.29|20228.29|20308.94|20228.94|20309.12|20229.12|20308.22|20228.22|10
1740292480000|2025-02-23 06:34:40|20309.07|20229.07|20308.8|20228.8|20309.11|20229.11|20308.8|20228.8|7
1740292490000|2025-02-23 06:34:50|20308.78|20228.78|20308.26|20228.26|20309.44|20229.44|20308.26|20228.26|8
1740292500000|2025-02-23 06:35:00|20308.23|20228.23|20307.1|20227.1|20308.23|20228.23|20307.1|20227.1|9
1740292510000|2025-02-23 06:35:10|20307.09|20227.09|20308.42|20228.42|20308.42|20228.42|20307.09|20227.09|7
1740292520000|2025-02-23 06:35:20|20308.51|20228.51|20308.74|20228.74|20308.77|20228.77|20308.51|20228.51|7
1740292530000|2025-02-23 06:35:30|20308.8|20228.8|20309.59|20229.59|20309.62|20229.62|20308.79|20228.79|6
1740292540000|2025-02-23 06:35:40|20309.7|20229.7|20310.48|20230.48|20310.58|20230.58|20309.7|20229.7|8
1740292550000|2025-02-23 06:35:50|20310.31|20230.31|20307.73|20227.73|20310.31|20230.31|20307.73|20227.73|10
1740292560000|2025-02-23 06:36:00|20307.75|20227.75|20305.69|20225.69|20307.75|20227.75|20305.69|20225.69|9
1740292570000|2025-02-23 06:36:10|20305.7|20225.7|20306.6|20226.6|20306.6|20226.6|20305.62|20225.62|10
1740292580000|2025-02-23 06:36:20|20305.91|20225.91|20303.01|20223.01|20305.91|20225.91|20302.6|20222.6|9
1740292590000|2025-02-23 06:36:30|20303.1|20223.1|20303.3|20223.3|20303.37|20223.37|20302.58|20222.58|9
1740292600000|2025-02-23 06:36:40|20303.57|20223.57|20304.44|20224.44|20304.44|20224.44|20303.55|20223.55|9
1740292610000|2025-02-23 06:36:50|20304.48|20224.48|20304.58|20224.58|20304.58|20224.58|20304.34|20224.34|9
1740292620000|2025-02-23 06:37:00|20304.63|20224.63|20304.38|20224.38|20304.67|20224.67|20304.24|20224.24|9
1740292630000|2025-02-23 06:37:10|20304.46|20224.46|20304.72|20224.72|20304.8|20224.8|20304.42|20224.42|10
1740292640000|2025-02-23 06:37:20|20304.64|20224.64|20304.24|20224.24|20304.67|20224.67|20304.24|20224.24|7
1740292650000|2025-02-23 06:37:30|20304.16|20224.16|20304.01|20224.01|20304.16|20224.16|20303.97|20223.97|7
1740292660000|2025-02-23 06:37:40|20303.85|20223.85|20302.47|20222.47|20303.85|20223.85|20302.47|20222.47|10
1740292670000|2025-02-23 06:37:50|20302.39|20222.39|20302.46|20222.46|20302.46|20222.46|20302.27|20222.27|8
1740292680000|2025-02-23 06:38:00|20302.48|20222.48|20304.26|20224.26|20304.26|20224.26|20302.48|20222.48|10
1740292690000|2025-02-23 06:38:10|20304.27|20224.27|20304.18|20224.18|20304.44|20224.44|20304.18|20224.18|10
1740292700000|2025-02-23 06:38:20|20304.15|20224.15|20305.09|20225.09|20305.1|20225.1|20304.15|20224.15|9
1740292710000|2025-02-23 06:38:30|20305.33|20225.33|20306.84|20226.84|20307.39|20227.39|20305.33|20225.33|10
1740292720000|2025-02-23 06:38:40|20306.8|20226.8|20308.08|20228.08|20308.08|20228.08|20306.8|20226.8|8
1740292730000|2025-02-23 06:38:50|20308.21|20228.21|20308.54|20228.54|20308.61|20228.61|20307.89|20227.89|10
1740292740000|2025-02-23 06:39:00|20308.53|20228.53|20308.15|20228.15|20308.53|20228.53|20308.14|20228.14|10
1740292750000|2025-02-23 06:39:10|20307.98|20227.98|20308.1|20228.1|20308.1|20228.1|20307.87|20227.87|9
1740292760000|2025-02-23 06:39:20|20307.98|20227.98|20306.29|20226.29|20307.98|20227.98|20306.29|20226.29|10
1740292770000|2025-02-23 06:39:30|20306.24|20226.24|20306.99|20226.99|20307.03|20227.03|20306.24|20226.24|10
1740292780000|2025-02-23 06:39:40|20306.89|20226.89|20306.67|20226.67|20306.96|20226.96|20306.14|20226.14|10
1740292790000|2025-02-23 06:39:50|20306.93|20226.93|20305.6|20225.6|20307.44|20227.44|20305.6|20225.6|10
1740292800000|2025-02-23 06:40:00|20305.54|20225.54|20304.56|20224.56|20305.7|20225.7|20304.56|20224.56|9
1740292810000|2025-02-23 06:40:10|20304.58|20224.58|20304.53|20224.53|20305.13|20225.13|20304.11|20224.11|10
1740292820000|2025-02-23 06:40:20|20304.62|20224.62|20305.87|20225.87|20305.87|20225.87|20304.62|20224.62|9
1740292830000|2025-02-23 06:40:30|20305.86|20225.86|20306.67|20226.67|20306.67|20226.67|20305.81|20225.81|10
1740292840000|2025-02-23 06:40:40|20307|20227|20307.79|20227.79|20307.79|20227.79|20307|20227|10
1740292850000|2025-02-23 06:40:50|20307.82|20227.82|20308.16|20228.16|20308.31|20228.31|20307.82|20227.82|10
1740292860000|2025-02-23 06:41:00|20308.13|20228.13|20307.75|20227.75|20308.16|20228.16|20307.75|20227.75|7
1740292870000|2025-02-23 06:41:10|20307.44|20227.44|20306.72|20226.72|20307.44|20227.44|20306.72|20226.72|8
1740292880000|2025-02-23 06:41:20|20306.63|20226.63|20306|20226|20306.63|20226.63|20305.97|20225.97|9
1740292890000|2025-02-23 06:41:30|20305.97|20225.97|20306.27|20226.27|20306.27|20226.27|20305.72|20225.72|10
1740292900000|2025-02-23 06:41:40|20306.36|20226.36|20307|20227|20307|20227|20306.16|20226.16|8
1740292910000|2025-02-23 06:41:50|20307.19|20227.19|20307.31|20227.31|20307.45|20227.45|20307.19|20227.19|9
1740292920000|2025-02-23 06:42:00|20307.53|20227.53|20306.66|20226.66|20307.53|20227.53|20305.9|20225.9|10
1740292930000|2025-02-23 06:42:10|20306.57|20226.57|20306.9|20226.9|20307.13|20227.13|20306.57|20226.57|6
1740292940000|2025-02-23 06:42:20|20306.92|20226.92|20306.67|20226.67|20306.98|20226.98|20306.54|20226.54|10
1740292950000|2025-02-23 06:42:30|20306.61|20226.61|20306.07|20226.07|20306.84|20226.84|20306.07|20226.07|10
1740292960000|2025-02-23 06:42:40|20306.03|20226.03|20307.3|20227.3|20307.3|20227.3|20306|20226|8
1740292970000|2025-02-23 06:42:50|20307.31|20227.31|20306.95|20226.95|20307.31|20227.31|20306.56|20226.56|10
1740292980000|2025-02-23 06:43:00|20306.89|20226.89|20306.11|20226.11|20306.89|20226.89|20306.1|20226.1|10
1740292990000|2025-02-23 06:43:10|20306|20226|20305.85|20225.85|20306|20226|20305.85|20225.85|9
1740293000000|2025-02-23 06:43:20|20305.82|20225.82|20305.2|20225.2|20305.82|20225.82|20305.18|20225.18|10
1740293010000|2025-02-23 06:43:30|20305.16|20225.16|20305.16|20225.16|20305.22|20225.22|20305.16|20225.16|9
1740293020000|2025-02-23 06:43:40|20305.07|20225.07|20305.11|20225.11|20305.21|20225.21|20305.07|20225.07|6
1740293030000|2025-02-23 06:43:50|20305.1|20225.1|20304.4|20224.4|20305.1|20225.1|20304.4|20224.4|8
1740293040000|2025-02-23 06:44:00|20304.45|20224.45|20305.1|20225.1|20305.1|20225.1|20304.45|20224.45|9
1740293050000|2025-02-23 06:44:10|20305.14|20225.14|20306.06|20226.06|20306.06|20226.06|20305.14|20225.14|9
1740293060000|2025-02-23 06:44:20|20306.01|20226.01|20307.09|20227.09|20307.09|20227.09|20306.01|20226.01|9
1740293070000|2025-02-23 06:44:30|20307.18|20227.18|20307.64|20227.64|20307.66|20227.66|20307.18|20227.18|8
1740293080000|2025-02-23 06:44:40|20307.38|20227.38|20308.12|20228.12|20308.12|20228.12|20307.38|20227.38|4
1740293090000|2025-02-23 06:44:50|20308.22|20228.22|20309.44|20229.44|20309.44|20229.44|20307.18|20227.18|10
1740293100000|2025-02-23 06:45:00|20309.93|20229.93|20309.93|20229.93|20310.22|20230.22|20309.72|20229.72|9
1740293110000|2025-02-23 06:45:10|20309.78|20229.78|20310.42|20230.42|20310.42|20230.42|20309.73|20229.73|10
1740293120000|2025-02-23 06:45:20|20310.61|20230.61|20311.66|20231.66|20311.88|20231.88|20310.61|20230.61|10
1740293130000|2025-02-23 06:45:30|20311.49|20231.49|20311.66|20231.66|20311.75|20231.75|20311.4|20231.4|9
1740293140000|2025-02-23 06:45:40|20311.73|20231.73|20309.42|20229.42|20311.73|20231.73|20309.42|20229.42|9
1740293150000|2025-02-23 06:45:50|20308.37|20228.37|20307.49|20227.49|20308.37|20228.37|20307.49|20227.49|10
1740293160000|2025-02-23 06:46:00|20307.42|20227.42|20306.79|20226.79|20307.42|20227.42|20306.79|20226.79|9
1740293170000|2025-02-23 06:46:10|20306.31|20226.31|20304.51|20224.51|20306.31|20226.31|20304.51|20224.51|10
1740293180000|2025-02-23 06:46:20|20304.33|20224.33|20301.11|20221.11|20304.33|20224.33|20301.11|20221.11|10
1740293190000|2025-02-23 06:46:30|20301.04|20221.04|20298.66|20218.66|20301.04|20221.04|20298.66|20218.66|10
1740293200000|2025-02-23 06:46:40|20298.56|20218.56|20297.63|20217.63|20298.56|20218.56|20297.63|20217.63|10
1740293210000|2025-02-23 06:46:50|20297.45|20217.45|20296.86|20216.86|20297.6|20217.6|20296.61|20216.61|10
1740293220000|2025-02-23 06:47:00|20296.66|20216.66|20297.73|20217.73|20297.73|20217.73|20296.44|20216.44|9
1740293230000|2025-02-23 06:47:10|20297.66|20217.66|20297.62|20217.62|20297.87|20217.87|20297.05|20217.05|10
1740293240000|2025-02-23 06:47:20|20297.49|20217.49|20297.48|20217.48|20298.08|20218.08|20297.45|20217.45|10
1740293250000|2025-02-23 06:47:30|20297.46|20217.46|20297.31|20217.31|20297.46|20217.46|20296.82|20216.82|10
1740293260000|2025-02-23 06:47:40|20297.41|20217.41|20295.08|20215.08|20297.52|20217.52|20295.08|20215.08|9
1740293270000|2025-02-23 06:47:50|20294.82|20214.82|20293.72|20213.72|20294.82|20214.82|20292.9|20212.9|9
1740293280000|2025-02-23 06:48:00|20293.7|20213.7|20294.82|20214.82|20295.25|20215.25|20293.7|20213.7|10
1740293290000|2025-02-23 06:48:10|20294.77|20214.77|20295.94|20215.94|20295.94|20215.94|20294.73|20214.73|10
1740293300000|2025-02-23 06:48:20|20295.81|20215.81|20295.86|20215.86|20295.98|20215.98|20295.76|20215.76|10
1740293310000|2025-02-23 06:48:30|20295.67|20215.67|20292.81|20212.81|20295.67|20215.67|20292.81|20212.81|9
1740293320000|2025-02-23 06:48:40|20292.8|20212.8|20292.74|20212.74|20292.86|20212.86|20292.74|20212.74|8
1740293330000|2025-02-23 06:48:50|20292.68|20212.68|20292.73|20212.73|20293.09|20213.09|20292.63|20212.63|9
1740293340000|2025-02-23 06:49:00|20292.85|20212.85|20294.16|20214.16|20294.16|20214.16|20292.85|20212.85|9
1740293350000|2025-02-23 06:49:10|20294.08|20214.08|20294.58|20214.58|20294.58|20214.58|20293.88|20213.88|10
1740293360000|2025-02-23 06:49:20|20294.31|20214.31|20295.02|20215.02|20295.29|20215.29|20294.25|20214.25|10
1740293370000|2025-02-23 06:49:30|20295.55|20215.55|20295.72|20215.72|20295.72|20215.72|20295.12|20215.12|10
1740293380000|2025-02-23 06:49:40|20295.83|20215.83|20295.86|20215.86|20295.89|20215.89|20295.7|20215.7|8
1740293390000|2025-02-23 06:49:50|20295.85|20215.85|20295.38|20215.38|20295.85|20215.85|20295.38|20215.38|8
1740293400000|2025-02-23 06:50:00|20295.37|20215.37|20295.85|20215.85|20296.37|20216.37|20295.37|20215.37|9
1740293410000|2025-02-23 06:50:10|20295.73|20215.73|20294.32|20214.32|20295.73|20215.73|20294.32|20214.32|8
1740293420000|2025-02-23 06:50:20|20294.22|20214.22|20295.44|20215.44|20295.44|20215.44|20294.22|20214.22|10
1740293430000|2025-02-23 06:50:30|20295.38|20215.38|20295.57|20215.57|20295.57|20215.57|20295.37|20215.37|8
1740293440000|2025-02-23 06:50:40|20295.58|20215.58|20295.91|20215.91|20296.21|20216.21|20295.56|20215.56|10
1740293450000|2025-02-23 06:50:50|20296.24|20216.24|20295.97|20215.97|20296.28|20216.28|20295.97|20215.97|9
1740293460000|2025-02-23 06:51:00|20295.84|20215.84|20295.67|20215.67|20295.84|20215.84|20295.24|20215.24|10
1740293470000|2025-02-23 06:51:10|20296.14|20216.14|20295.85|20215.85|20296.44|20216.44|20295.85|20215.85|10
1740293480000|2025-02-23 06:51:20|20296.3|20216.3|20296.42|20216.42|20296.42|20216.42|20295.92|20215.92|10
1740293490000|2025-02-23 06:51:30|20296.5|20216.5|20297.28|20217.28|20297.28|20217.28|20296.5|20216.5|9
1740293500000|2025-02-23 06:51:40|20297.75|20217.75|20298.22|20218.22|20298.22|20218.22|20297.75|20217.75|9
1740293510000|2025-02-23 06:51:50|20298.18|20218.18|20299.25|20219.25|20299.64|20219.64|20298.18|20218.18|8
1740293520000|2025-02-23 06:52:00|20299.17|20219.17|20299.42|20219.42|20299.78|20219.78|20299.17|20219.17|10
1740293530000|2025-02-23 06:52:10|20299.38|20219.38|20296.63|20216.63|20299.38|20219.38|20296.63|20216.63|10
1740293540000|2025-02-23 06:52:20|20296.02|20216.02|20294.59|20214.59|20296.02|20216.02|20294.52|20214.52|9
1740293550000|2025-02-23 06:52:30|20294.58|20214.58|20296.02|20216.02|20296.02|20216.02|20294.58|20214.58|9
1740293560000|2025-02-23 06:52:40|20295.55|20215.55|20296.09|20216.09|20296.09|20216.09|20295.55|20215.55|6
1740293570000|2025-02-23 06:52:50|20296.1|20216.1|20296.49|20216.49|20296.49|20216.49|20296.1|20216.1|9
1740293580000|2025-02-23 06:53:00|20296.44|20216.44|20296.91|20216.91|20296.91|20216.91|20295.91|20215.91|9
1740293590000|2025-02-23 06:53:10|20296.9|20216.9|20297.37|20217.37|20297.93|20217.93|20296.9|20216.9|10
1740293600000|2025-02-23 06:53:20|20297.31|20217.31|20297.16|20217.16|20297.31|20217.31|20296.78|20216.78|8
1740293610000|2025-02-23 06:53:30|20297.15|20217.15|20296.34|20216.34|20297.21|20217.21|20296.34|20216.34|10
1740293620000|2025-02-23 06:53:40|20296.53|20216.53|20297.18|20217.18|20297.48|20217.48|20296.53|20216.53|8
1740293630000|2025-02-23 06:53:50|20297.21|20217.21|20296.91|20216.91|20297.27|20217.27|20296.43|20216.43|10
1740293640000|2025-02-23 06:54:00|20297.21|20217.21|20297.58|20217.58|20297.77|20217.77|20297|20217|9
1740293650000|2025-02-23 06:54:10|20297|20217|20296.27|20216.27|20297|20217|20295.38|20215.38|10
1740293660000|2025-02-23 06:54:20|20296.24|20216.24|20296.22|20216.22|20296.5|20216.5|20296.15|20216.15|8
1740293670000|2025-02-23 06:54:30|20296.45|20216.45|20300.15|20220.15|20300.53|20220.53|20296.45|20216.45|10
1740293680000|2025-02-23 06:54:40|20300.62|20220.62|20301.52|20221.52|20301.52|20221.52|20300.45|20220.45|10
1740293690000|2025-02-23 06:54:50|20301.57|20221.57|20301.86|20221.86|20302.15|20222.15|20301.57|20221.57|10
1740293700000|2025-02-23 06:55:00|20301.82|20221.82|20301.96|20221.96|20302.02|20222.02|20301.38|20221.38|6
1740293710000|2025-02-23 06:55:10|20301.88|20221.88|20300.15|20220.15|20301.88|20221.88|20299.78|20219.78|10
1740293720000|2025-02-23 06:55:20|20299.64|20219.64|20299.63|20219.63|20299.86|20219.86|20299.57|20219.57|10
1740293730000|2025-02-23 06:55:30|20299.61|20219.61|20299.76|20219.76|20299.81|20219.81|20299.37|20219.37|9
1740293740000|2025-02-23 06:55:40|20299.71|20219.71|20300.11|20220.11|20300.16|20220.16|20299.71|20219.71|10
1740293750000|2025-02-23 06:55:50|20300.09|20220.09|20298.89|20218.89|20300.24|20220.24|20298.89|20218.89|9
1740293760000|2025-02-23 06:56:00|20299.03|20219.03|20298.28|20218.28|20299.23|20219.23|20298.28|20218.28|10
1740293770000|2025-02-23 06:56:10|20298.12|20218.12|20298.05|20218.05|20298.12|20218.12|20298.05|20218.05|10
1740293780000|2025-02-23 06:56:20|20298.04|20218.04|20298.1|20218.1|20298.1|20218.1|20297.89|20217.89|9
1740293790000|2025-02-23 06:56:30|20298.11|20218.11|20298.11|20218.11|20298.16|20218.16|20298.1|20218.1|8
1740293800000|2025-02-23 06:56:40|20298.12|20218.12|20298.72|20218.72|20298.77|20218.77|20298.12|20218.12|10
1740293810000|2025-02-23 06:56:50|20298.68|20218.68|20300.38|20220.38|20300.38|20220.38|20298.68|20218.68|6
1740293820000|2025-02-23 06:57:00|20300.2|20220.2|20300.03|20220.03|20300.2|20220.2|20299.73|20219.73|10
1740293830000|2025-02-23 06:57:10|20299.93|20219.93|20298.16|20218.16|20299.93|20219.93|20298.16|20218.16|8
1740293840000|2025-02-23 06:57:20|20298.05|20218.05|20299.98|20219.98|20300.03|20220.03|20298.05|20218.05|10
1740293850000|2025-02-23 06:57:30|20299.87|20219.87|20300.59|20220.59|20300.87|20220.87|20299.87|20219.87|8
1740293860000|2025-02-23 06:57:40|20300.61|20220.61|20301.49|20221.49|20301.49|20221.49|20300.56|20220.56|7
1740293870000|2025-02-23 06:57:50|20301.48|20221.48|20302.41|20222.41|20302.55|20222.55|20301.48|20221.48|5
1740293880000|2025-02-23 06:58:00|20302.28|20222.28|20302.51|20222.51|20302.51|20222.51|20302.16|20222.16|10
1740293890000|2025-02-23 06:58:10|20302.54|20222.54|20302.15|20222.15|20302.61|20222.61|20302.15|20222.15|10
1740293900000|2025-02-23 06:58:20|20302.12|20222.12|20302.41|20222.41|20302.41|20222.41|20302.1|20222.1|7
1740293910000|2025-02-23 06:58:30|20302.47|20222.47|20302.62|20222.62|20302.64|20222.64|20302.47|20222.47|8
1740293920000|2025-02-23 06:58:40|20302.61|20222.61|20303.07|20223.07|20303.42|20223.42|20302.61|20222.61|9
1740293930000|2025-02-23 06:58:50|20303.05|20223.05|20303.43|20223.43|20304.32|20224.32|20303.05|20223.05|9
1740293940000|2025-02-23 06:59:00|20303.59|20223.59|20305.23|20225.23|20305.23|20225.23|20303.5|20223.5|10
1740293950000|2025-02-23 06:59:10|20305.25|20225.25|20308.42|20228.42|20308.42|20228.42|20305.25|20225.25|10
1740293960000|2025-02-23 06:59:20|20308.36|20228.36|20308.45|20228.45|20308.47|20228.47|20308.36|20228.36|6
1740293970000|2025-02-23 06:59:30|20308.48|20228.48|20313.73|20233.73|20313.73|20233.73|20308.48|20228.48|6
1740293980000|2025-02-23 06:59:40|20313.77|20233.77|20313.85|20233.85|20313.85|20233.85|20313.77|20233.77|6
1740293990000|2025-02-23 06:59:50|20313.88|20233.88|20314.34|20234.34|20314.34|20234.34|20313.88|20233.88|6
1740294000000|2025-02-23 07:00:00|20314.47|20234.47|20317.52|20237.52|20317.77|20237.77|20314.42|20234.42|9
1740294010000|2025-02-23 07:00:10|20317.16|20237.16|20316.81|20236.81|20317.16|20237.16|20316.81|20236.81|9
1740294020000|2025-02-23 07:00:20|20316.62|20236.62|20314.38|20234.38|20316.62|20236.62|20314.38|20234.38|10
1740294030000|2025-02-23 07:00:30|20314.29|20234.29|20314.05|20234.05|20314.29|20234.29|20313.98|20233.98|9
1740294040000|2025-02-23 07:00:40|20314.02|20234.02|20312.54|20232.54|20314.02|20234.02|20312.54|20232.54|8
1740294050000|2025-02-23 07:00:50|20312.46|20232.46|20312.8|20232.8|20312.89|20232.89|20312.46|20232.46|10
1740294060000|2025-02-23 07:01:00|20312.82|20232.82|20312.32|20232.32|20312.82|20232.82|20312.32|20232.32|7
1740294070000|2025-02-23 07:01:10|20312.33|20232.33|20311.56|20231.56|20312.33|20232.33|20311.56|20231.56|10
1740294080000|2025-02-23 07:01:20|20311.51|20231.51|20311.37|20231.37|20311.51|20231.51|20311.37|20231.37|9
1740294090000|2025-02-23 07:01:30|20311.36|20231.36|20311.33|20231.33|20311.4|20231.4|20311.33|20231.33|6
1740294100000|2025-02-23 07:01:40|20311.31|20231.31|20311.61|20231.61|20311.61|20231.61|20310.95|20230.95|8
1740294110000|2025-02-23 07:01:50|20311.59|20231.59|20311.2|20231.2|20311.62|20231.62|20311.2|20231.2|9
1740294120000|2025-02-23 07:02:00|20311.13|20231.13|20310.75|20230.75|20311.13|20231.13|20310.74|20230.74|9
1740294130000|2025-02-23 07:02:10|20310.78|20230.78|20310.37|20230.37|20310.97|20230.97|20310.05|20230.05|9
1740294140000|2025-02-23 07:02:20|20310.36|20230.36|20310.28|20230.28|20310.42|20230.42|20310.28|20230.28|10
1740294150000|2025-02-23 07:02:30|20310.27|20230.27|20311.38|20231.38|20311.38|20231.38|20310.27|20230.27|8
1740294160000|2025-02-23 07:02:40|20311.23|20231.23|20311.23|20231.23|20311.24|20231.24|20311.22|20231.22|4
1740294170000|2025-02-23 07:02:50|20311.2|20231.2|20310.89|20230.89|20311.27|20231.27|20310.89|20230.89|9
1740294180000|2025-02-23 07:03:00|20310.87|20230.87|20310.99|20230.99|20310.99|20230.99|20310.87|20230.87|8
1740294190000|2025-02-23 07:03:10|20311|20231|20310.78|20230.78|20311.42|20231.42|20310.78|20230.78|10
1740294200000|2025-02-23 07:03:20|20310.66|20230.66|20310.67|20230.67|20310.68|20230.68|20310.49|20230.49|10
1740294210000|2025-02-23 07:03:30|20311.12|20231.12|20311.05|20231.05|20311.55|20231.55|20311.05|20231.05|8
1740294220000|2025-02-23 07:03:40|20311.04|20231.04|20312.61|20232.61|20312.68|20232.68|20311.04|20231.04|10
1740294230000|2025-02-23 07:03:50|20312.62|20232.62|20310.31|20230.31|20312.63|20232.63|20310.29|20230.29|10
1740294240000|2025-02-23 07:04:00|20310.27|20230.27|20309.93|20229.93|20310.36|20230.36|20309.93|20229.93|5
1740294250000|2025-02-23 07:04:10|20309.91|20229.91|20310.81|20230.81|20310.83|20230.83|20309.83|20229.83|9
1740294260000|2025-02-23 07:04:20|20310.26|20230.26|20309.78|20229.78|20310.26|20230.26|20309.76|20229.76|9
1740294270000|2025-02-23 07:04:30|20310.06|20230.06|20308.64|20228.64|20310.11|20230.11|20307.88|20227.88|10
1740294280000|2025-02-23 07:04:40|20308.5|20228.5|20309.58|20229.58|20309.81|20229.81|20308.5|20228.5|7
1740294290000|2025-02-23 07:04:50|20309.69|20229.69|20309.87|20229.87|20309.87|20229.87|20309.69|20229.69|6
1740294300000|2025-02-23 07:05:00|20310.46|20230.46|20312.92|20232.92|20312.92|20232.92|20310.46|20230.46|10
1740294310000|2025-02-23 07:05:10|20313.09|20233.09|20313.83|20233.83|20314.06|20234.06|20313.09|20233.09|8
1740294320000|2025-02-23 07:05:20|20313.59|20233.59|20313.63|20233.63|20313.63|20233.63|20313.27|20233.27|10
1740294330000|2025-02-23 07:05:30|20313.64|20233.64|20313.57|20233.57|20313.65|20233.65|20313.21|20233.21|10
1740294340000|2025-02-23 07:05:40|20313.56|20233.56|20314.72|20234.72|20314.89|20234.89|20313.55|20233.55|10
1740294350000|2025-02-23 07:05:50|20314.73|20234.73|20315.52|20235.52|20315.52|20235.52|20314.73|20234.73|9
1740294360000|2025-02-23 07:06:00|20315.67|20235.67|20315.54|20235.54|20315.8|20235.8|20315.54|20235.54|9
1740294370000|2025-02-23 07:06:10|20315.49|20235.49|20316.68|20236.68|20316.78|20236.78|20315.49|20235.49|8
1740294380000|2025-02-23 07:06:20|20316.66|20236.66|20318.78|20238.78|20318.86|20238.86|20316.66|20236.66|10
1740294390000|2025-02-23 07:06:30|20318.86|20238.86|20319.71|20239.71|20320.09|20240.09|20318.86|20238.86|10
1740294400000|2025-02-23 07:06:40|20319.7|20239.7|20319.06|20239.06|20319.7|20239.7|20319.06|20239.06|10
1740294410000|2025-02-23 07:06:50|20318.79|20238.79|20318.05|20238.05|20318.79|20238.79|20317.56|20237.56|10
1740294420000|2025-02-23 07:07:00|20318.02|20238.02|20317.77|20237.77|20318.02|20238.02|20317.72|20237.72|7
1740294430000|2025-02-23 07:07:10|20317.75|20237.75|20317.88|20237.88|20317.88|20237.88|20317.34|20237.34|9
1740294440000|2025-02-23 07:07:20|20317.84|20237.84|20320.95|20240.95|20320.95|20240.95|20317.84|20237.84|9
1740294450000|2025-02-23 07:07:30|20320.67|20240.67|20321.26|20241.26|20321.44|20241.44|20320.6|20240.6|10
1740294460000|2025-02-23 07:07:40|20321.24|20241.24|20321.7|20241.7|20322.49|20242.49|20321.16|20241.16|9
1740294470000|2025-02-23 07:07:50|20321.67|20241.67|20323.33|20243.33|20323.35|20243.35|20321.67|20241.67|9
1740294480000|2025-02-23 07:08:00|20323.45|20243.45|20323.68|20243.68|20323.72|20243.72|20323.45|20243.45|7
1740294490000|2025-02-23 07:08:10|20323.42|20243.42|20322.81|20242.81|20323.42|20243.42|20322.77|20242.77|8
1740294500000|2025-02-23 07:08:20|20322.8|20242.8|20322.62|20242.62|20322.94|20242.94|20322.62|20242.62|9
1740294510000|2025-02-23 07:08:30|20322.69|20242.69|20323.06|20243.06|20323.06|20243.06|20322.53|20242.53|9
1740294520000|2025-02-23 07:08:40|20323.2|20243.2|20324.55|20244.55|20324.55|20244.55|20323.2|20243.2|9
1740294530000|2025-02-23 07:08:50|20324.11|20244.11|20324.35|20244.35|20324.35|20244.35|20323.11|20243.11|10
1740294540000|2025-02-23 07:09:00|20324.34|20244.34|20324.33|20244.33|20324.36|20244.36|20324.28|20244.28|10
1740294550000|2025-02-23 07:09:10|20324.3|20244.3|20324.06|20244.06|20324.3|20244.3|20324.02|20244.02|7
1740294560000|2025-02-23 07:09:20|20324|20244|20324.51|20244.51|20324.51|20244.51|20324|20244|10
1740294570000|2025-02-23 07:09:30|20324.57|20244.57|20324.56|20244.56|20324.59|20244.59|20324.55|20244.55|5
1740294580000|2025-02-23 07:09:40|20324.64|20244.64|20324.52|20244.52|20324.64|20244.64|20324.34|20244.34|9
1740294590000|2025-02-23 07:09:50|20324.55|20244.55|20323.64|20243.64|20324.55|20244.55|20323.64|20243.64|4
1740294600000|2025-02-23 07:10:00|20322.93|20242.93|20320.37|20240.37|20322.93|20242.93|20320.21|20240.21|10
1740294610000|2025-02-23 07:10:10|20320.42|20240.42|20319.85|20239.85|20320.42|20240.42|20319.85|20239.85|9
1740294620000|2025-02-23 07:10:20|20319.71|20239.71|20319.69|20239.69|20319.8|20239.8|20319.65|20239.65|10
1740294630000|2025-02-23 07:10:30|20320.01|20240.01|20319.85|20239.85|20320.01|20240.01|20319.85|20239.85|6
1740294640000|2025-02-23 07:10:40|20319.83|20239.83|20319.4|20239.4|20319.83|20239.83|20319.4|20239.4|8
1740294650000|2025-02-23 07:10:50|20319.39|20239.39|20318.8|20238.8|20319.42|20239.42|20318.77|20238.77|8
1740294660000|2025-02-23 07:11:00|20318.85|20238.85|20318.37|20238.37|20318.85|20238.85|20318.37|20238.37|6
1740294670000|2025-02-23 07:11:10|20318.17|20238.17|20318.45|20238.45|20318.45|20238.45|20318.16|20238.16|8
1740294680000|2025-02-23 07:11:20|20318.64|20238.64|20318.96|20238.96|20319.11|20239.11|20318.64|20238.64|7
1740294690000|2025-02-23 07:11:30|20318.98|20238.98|20318.29|20238.29|20318.98|20238.98|20318.29|20238.29|7
1740294700000|2025-02-23 07:11:40|20318.8|20238.8|20319.79|20239.79|20319.9|20239.9|20318.8|20238.8|10
1740294710000|2025-02-23 07:11:50|20319.81|20239.81|20320.11|20240.11|20320.13|20240.13|20319.81|20239.81|7
1740294720000|2025-02-23 07:12:00|20320.12|20240.12|20319.62|20239.62|20320.12|20240.12|20319.58|20239.58|8
1740294730000|2025-02-23 07:12:10|20319.64|20239.64|20319.73|20239.73|20319.83|20239.83|20319.64|20239.64|6
1740294740000|2025-02-23 07:12:20|20319.75|20239.75|20320.87|20240.87|20320.96|20240.96|20319.75|20239.75|10
1740294750000|2025-02-23 07:12:30|20320.85|20240.85|20321.8|20241.8|20321.8|20241.8|20320.82|20240.82|8
1740294760000|2025-02-23 07:12:40|20321.81|20241.81|20322.18|20242.18|20322.18|20242.18|20321.81|20241.81|8
1740294770000|2025-02-23 07:12:50|20322.16|20242.16|20321.86|20241.86|20322.21|20242.21|20321.52|20241.52|10
1740294780000|2025-02-23 07:13:00|20322.57|20242.57|20322.96|20242.96|20323.15|20243.15|20322.57|20242.57|10
1740294790000|2025-02-23 07:13:10|20322.99|20242.99|20319.98|20239.98|20322.99|20242.99|20319.98|20239.98|8
1740294800000|2025-02-23 07:13:20|20319.94|20239.94|20319.78|20239.78|20320.3|20240.3|20319.76|20239.76|10
1740294810000|2025-02-23 07:13:30|20319.73|20239.73|20319.61|20239.61|20319.73|20239.73|20319.61|20239.61|8
1740294820000|2025-02-23 07:13:40|20319.64|20239.64|20319.46|20239.46|20319.64|20239.64|20319.16|20239.16|7
1740294830000|2025-02-23 07:13:50|20319.72|20239.72|20320.59|20240.59|20320.59|20240.59|20319.72|20239.72|9
1740294840000|2025-02-23 07:14:00|20320.58|20240.58|20319.81|20239.81|20320.77|20240.77|20319.81|20239.81|7
1740294850000|2025-02-23 07:14:10|20319.67|20239.67|20319.35|20239.35|20319.67|20239.67|20319.35|20239.35|10
1740294860000|2025-02-23 07:14:20|20319.32|20239.32|20319.05|20239.05|20319.85|20239.85|20319.05|20239.05|8
1740294870000|2025-02-23 07:14:30|20319.06|20239.06|20318.59|20238.59|20319.06|20239.06|20318.59|20238.59|7
1740294880000|2025-02-23 07:14:40|20318.56|20238.56|20318.45|20238.45|20318.59|20238.59|20318.14|20238.14|10
1740294890000|2025-02-23 07:14:50|20318.59|20238.59|20317.79|20237.79|20318.77|20238.77|20317.79|20237.79|10
1740294900000|2025-02-23 07:15:00|20317.71|20237.71|20317.85|20237.85|20317.97|20237.97|20317.3|20237.3|9
1740294910000|2025-02-23 07:15:10|20317.88|20237.88|20317.69|20237.69|20317.88|20237.88|20317.68|20237.68|8
1740294920000|2025-02-23 07:15:20|20317.72|20237.72|20317.98|20237.98|20317.98|20237.98|20317.53|20237.53|9
1740294930000|2025-02-23 07:15:30|20318.09|20238.09|20317.1|20237.1|20318.09|20238.09|20317.1|20237.1|9
1740294940000|2025-02-23 07:15:40|20316.98|20236.98|20315.47|20235.47|20316.98|20236.98|20315.47|20235.47|8
1740294950000|2025-02-23 07:15:50|20315.45|20235.45|20315.38|20235.38|20315.45|20235.45|20315.38|20235.38|7
1740294960000|2025-02-23 07:16:00|20315.37|20235.37|20315.06|20235.06|20315.37|20235.37|20315.01|20235.01|6
1740294970000|2025-02-23 07:16:10|20315.03|20235.03|20314.6|20234.6|20315.03|20235.03|20314.51|20234.51|9
1740294980000|2025-02-23 07:16:20|20314.45|20234.45|20314.76|20234.76|20314.77|20234.77|20314.45|20234.45|9
1740294990000|2025-02-23 07:16:30|20314.79|20234.79|20315.43|20235.43|20315.43|20235.43|20314.79|20234.79|7
1740295000000|2025-02-23 07:16:40|20315.5|20235.5|20316.2|20236.2|20316.22|20236.22|20315.5|20235.5|8
1740295010000|2025-02-23 07:16:50|20316.37|20236.37|20316.47|20236.47|20317.17|20237.17|20316.37|20236.37|8
1740295020000|2025-02-23 07:17:00|20316.35|20236.35|20316.62|20236.62|20316.62|20236.62|20316.18|20236.18|10
1740295030000|2025-02-23 07:17:10|20316.71|20236.71|20317.59|20237.59|20317.6|20237.6|20316.71|20236.71|6
1740295040000|2025-02-23 07:17:20|20317.97|20237.97|20317.89|20237.89|20317.97|20237.97|20317.58|20237.58|10
1740295050000|2025-02-23 07:17:30|20317.92|20237.92|20319.37|20239.37|20319.37|20239.37|20317.9|20237.9|10
1740295060000|2025-02-23 07:17:40|20319.38|20239.38|20319.84|20239.84|20319.88|20239.88|20319.29|20239.29|9
1740295070000|2025-02-23 07:17:50|20319.86|20239.86|20319.47|20239.47|20319.86|20239.86|20319.44|20239.44|8
1740295080000|2025-02-23 07:18:00|20319.46|20239.46|20317.92|20237.92|20319.49|20239.49|20317.92|20237.92|9
1740295090000|2025-02-23 07:18:10|20317.89|20237.89|20317.99|20237.99|20317.99|20237.99|20317.87|20237.87|7
1740295100000|2025-02-23 07:18:20|20318.02|20238.02|20317.99|20237.99|20318.04|20238.04|20317.99|20237.99|8
1740295110000|2025-02-23 07:18:30|20318.04|20238.04|20318.14|20238.14|20318.14|20238.14|20318.03|20238.03|6
1740295120000|2025-02-23 07:18:40|20318.16|20238.16|20326.27|20246.27|20326.27|20246.27|20318.15|20238.15|9
1740295130000|2025-02-23 07:18:50|20326.18|20246.18|20326.51|20246.51|20326.51|20246.51|20326.18|20246.18|8
1740295140000|2025-02-23 07:19:00|20326.5|20246.5|20330.85|20250.85|20330.85|20250.85|20326.5|20246.5|10
1740295150000|2025-02-23 07:19:10|20333.3|20253.3|20361.02|20281.02|20364.9|20284.9|20333.3|20253.3|10
1740295160000|2025-02-23 07:19:20|20356.96|20276.96|20359.07|20279.07|20359.24|20279.24|20354.25|20274.25|10
1740295170000|2025-02-23 07:19:30|20359.09|20279.09|20363.49|20283.49|20363.81|20283.81|20358.37|20278.37|10
1740295180000|2025-02-23 07:19:40|20363.31|20283.31|20365.63|20285.63|20365.68|20285.68|20363.31|20283.31|10
1740295190000|2025-02-23 07:19:50|20365.88|20285.88|20371.91|20291.91|20371.91|20291.91|20365.88|20285.88|10
1740295200000|2025-02-23 07:20:00|20372.02|20292.02|20372.69|20292.69|20373.64|20293.64|20371.93|20291.93|10
1740295210000|2025-02-23 07:20:10|20373.39|20293.39|20373.28|20293.28|20374.04|20294.04|20372.62|20292.62|10
1740295220000|2025-02-23 07:20:20|20373.74|20293.74|20377.4|20297.4|20377.93|20297.93|20373.74|20293.74|10
1740295230000|2025-02-23 07:20:30|20377.59|20297.59|20382.31|20302.31|20382.83|20302.83|20377.59|20297.59|10
1740295240000|2025-02-23 07:20:40|20382.22|20302.22|20379.32|20299.32|20382.22|20302.22|20379.32|20299.32|10
1740295250000|2025-02-23 07:20:50|20379.69|20299.69|20382.12|20302.12|20382.12|20302.12|20379.69|20299.69|8
1740295260000|2025-02-23 07:21:00|20382.72|20302.72|20383.55|20303.55|20384.29|20304.29|20382.7|20302.7|10
1740295270000|2025-02-23 07:21:10|20384.01|20304.01|20382.94|20302.94|20384.01|20304.01|20382.02|20302.02|10
1740295280000|2025-02-23 07:21:20|20382.84|20302.84|20383.51|20303.51|20384.06|20304.06|20382.84|20302.84|9
1740295290000|2025-02-23 07:21:30|20383.42|20303.42|20383.2|20303.2|20383.5|20303.5|20382.5|20302.5|10
1740295300000|2025-02-23 07:21:40|20382.89|20302.89|20377.74|20297.74|20382.89|20302.89|20377.65|20297.65|9
1740295310000|2025-02-23 07:21:50|20377.76|20297.76|20375.25|20295.25|20377.85|20297.85|20375.25|20295.25|10
1740295320000|2025-02-23 07:22:00|20375.26|20295.26|20371.95|20291.95|20375.26|20295.26|20371.95|20291.95|10
1740295330000|2025-02-23 07:22:10|20373.21|20293.21|20375.02|20295.02|20375.57|20295.57|20373.21|20293.21|10
1740295340000|2025-02-23 07:22:20|20375|20295|20376.62|20296.62|20376.62|20296.62|20375|20295|10
1740295350000|2025-02-23 07:22:30|20376.68|20296.68|20380.95|20300.95|20380.95|20300.95|20376.57|20296.57|10
1740295360000|2025-02-23 07:22:40|20383.57|20303.57|20384.83|20304.83|20385.47|20305.47|20383.57|20303.57|9
1740295370000|2025-02-23 07:22:50|20384.92|20304.92|20385.59|20305.59|20386.57|20306.57|20384.9|20304.9|10
1740295380000|2025-02-23 07:23:00|20385.6|20305.6|20385.17|20305.17|20385.6|20305.6|20384.88|20304.88|10
1740295390000|2025-02-23 07:23:10|20385.08|20305.08|20383.45|20303.45|20385.08|20305.08|20383.45|20303.45|10
1740295400000|2025-02-23 07:23:20|20383.6|20303.6|20387.21|20307.21|20387.21|20307.21|20383.14|20303.14|9
1740295410000|2025-02-23 07:23:30|20388|20308|20387.2|20307.2|20388|20308|20387.04|20307.04|8
1740295420000|2025-02-23 07:23:40|20387.54|20307.54|20388.15|20308.15|20388.15|20308.15|20387.54|20307.54|10
1740295430000|2025-02-23 07:23:50|20388.22|20308.22|20397.44|20317.44|20397.7|20317.7|20388.22|20308.22|9
1740295440000|2025-02-23 07:24:00|20397.6|20317.6|20397.33|20317.33|20397.6|20317.6|20397.06|20317.06|10
1740295450000|2025-02-23 07:24:10|20397.35|20317.35|20392.68|20312.68|20397.41|20317.41|20392.68|20312.68|10
1740295460000|2025-02-23 07:24:20|20392.44|20312.44|20390.3|20310.3|20392.44|20312.44|20390.28|20310.28|9
1740295470000|2025-02-23 07:24:30|20390.38|20310.38|20390.81|20310.81|20390.89|20310.89|20390.38|20310.38|10
1740295480000|2025-02-23 07:24:40|20390.83|20310.83|20391.05|20311.05|20391.44|20311.44|20390.82|20310.82|9
1740295490000|2025-02-23 07:24:50|20391.07|20311.07|20390.43|20310.43|20391.16|20311.16|20390.43|20310.43|9
1740295500000|2025-02-23 07:25:00|20390.4|20310.4|20383.59|20303.59|20390.4|20310.4|20383.59|20303.59|8
1740295510000|2025-02-23 07:25:10|20383.64|20303.64|20381.69|20301.69|20383.64|20303.64|20381.52|20301.52|10
1740295520000|2025-02-23 07:25:20|20381.68|20301.68|20384.05|20304.05|20384.05|20304.05|20381.68|20301.68|10
1740295530000|2025-02-23 07:25:30|20383.51|20303.51|20383.14|20303.14|20383.51|20303.51|20382.52|20302.52|9
1740295540000|2025-02-23 07:25:40|20382.81|20302.81|20383.25|20303.25|20383.35|20303.35|20382.81|20302.81|10
1740295550000|2025-02-23 07:25:50|20383.17|20303.17|20383.03|20303.03|20383.36|20303.36|20382.93|20302.93|10
1740295560000|2025-02-23 07:26:00|20382.98|20302.98|20382.11|20302.11|20383.09|20303.09|20382.11|20302.11|9
1740295570000|2025-02-23 07:26:10|20382.1|20302.1|20381.34|20301.34|20382.18|20302.18|20380.69|20300.69|9
1740295580000|2025-02-23 07:26:20|20380.53|20300.53|20379.13|20299.13|20380.53|20300.53|20379.13|20299.13|10
1740295590000|2025-02-23 07:26:30|20379.23|20299.23|20381.08|20301.08|20381.08|20301.08|20379.23|20299.23|10
1740295600000|2025-02-23 07:26:40|20381.1|20301.1|20376.04|20296.04|20381.55|20301.55|20375.4|20295.4|7
1740295610000|2025-02-23 07:26:50|20376.06|20296.06|20377.54|20297.54|20377.56|20297.56|20376.06|20296.06|9
1740295620000|2025-02-23 07:27:00|20377.55|20297.55|20377.51|20297.51|20377.65|20297.65|20377.46|20297.46|8
1740295630000|2025-02-23 07:27:10|20377.74|20297.74|20378.39|20298.39|20378.39|20298.39|20377.74|20297.74|10
1740295640000|2025-02-23 07:27:20|20378.63|20298.63|20379.91|20299.91|20379.91|20299.91|20378.63|20298.63|9
1740295650000|2025-02-23 07:27:30|20380.45|20300.45|20384.59|20304.59|20384.93|20304.93|20380.43|20300.43|9
1740295660000|2025-02-23 07:27:40|20384.64|20304.64|20383.44|20303.44|20386.19|20306.19|20383.44|20303.44|10
1740295670000|2025-02-23 07:27:50|20383.62|20303.62|20385.68|20305.68|20385.69|20305.69|20383.62|20303.62|9
1740295680000|2025-02-23 07:28:00|20385.78|20305.78|20386.55|20306.55|20386.55|20306.55|20385.78|20305.78|9
1740295690000|2025-02-23 07:28:10|20386.56|20306.56|20387.66|20307.66|20387.67|20307.67|20386.5|20306.5|8
1740295700000|2025-02-23 07:28:20|20387.63|20307.63|20387.65|20307.65|20387.66|20307.66|20387.56|20307.56|7
1740295710000|2025-02-23 07:28:30|20387.66|20307.66|20389.6|20309.6|20389.6|20309.6|20387.62|20307.62|9
1740295720000|2025-02-23 07:28:40|20389.8|20309.8|20389.55|20309.55|20389.98|20309.98|20389.51|20309.51|9
1740295730000|2025-02-23 07:28:50|20389.54|20309.54|20389.5|20309.5|20389.6|20309.6|20389.5|20309.5|7
1740295740000|2025-02-23 07:29:00|20389.72|20309.72|20388.31|20308.31|20389.72|20309.72|20388.31|20308.31|9
1740295750000|2025-02-23 07:29:10|20388.3|20308.3|20389.07|20309.07|20389.13|20309.13|20388.3|20308.3|8
1740295760000|2025-02-23 07:29:20|20389.09|20309.09|20388.51|20308.51|20389.09|20309.09|20388.48|20308.48|8
1740295770000|2025-02-23 07:29:30|20388.9|20308.9|20388.72|20308.72|20388.9|20308.9|20388.72|20308.72|7
1740295780000|2025-02-23 07:29:40|20388.18|20308.18|20387.86|20307.86|20388.18|20308.18|20386.49|20306.49|10
1740295790000|2025-02-23 07:29:50|20387.89|20307.89|20385.91|20305.91|20387.89|20307.89|20385.91|20305.91|9
1740295800000|2025-02-23 07:30:00|20385.79|20305.79|20386.86|20306.86|20386.86|20306.86|20385.23|20305.23|10
1740295810000|2025-02-23 07:30:10|20387.06|20307.06|20390.06|20310.06|20390.06|20310.06|20387.06|20307.06|10
1740295820000|2025-02-23 07:30:20|20390.52|20310.52|20391.14|20311.14|20391.14|20311.14|20390.52|20310.52|8
1740295830000|2025-02-23 07:30:30|20391.13|20311.13|20392.48|20312.48|20392.48|20312.48|20391.13|20311.13|10
1740295840000|2025-02-23 07:30:40|20392.78|20312.78|20393.12|20313.12|20393.18|20313.18|20392.72|20312.72|10
1740295850000|2025-02-23 07:30:50|20393.17|20313.17|20393.8|20313.8|20393.8|20313.8|20393.17|20313.17|8
1740295860000|2025-02-23 07:31:00|20393.82|20313.82|20395.4|20315.4|20395.4|20315.4|20393.82|20313.82|10
1740295870000|2025-02-23 07:31:10|20396.08|20316.08|20401.76|20321.76|20401.76|20321.76|20396.08|20316.08|10
1740295880000|2025-02-23 07:31:20|20401.78|20321.78|20402|20322|20402|20322|20401.43|20321.43|10
1740295890000|2025-02-23 07:31:30|20402.27|20322.27|20403.08|20323.08|20403.09|20323.09|20402.27|20322.27|9
1740295900000|2025-02-23 07:31:40|20404.06|20324.06|20404.25|20324.25|20404.25|20324.25|20404.06|20324.06|9
1740295910000|2025-02-23 07:31:50|20404.23|20324.23|20403.7|20323.7|20404.24|20324.24|20403.7|20323.7|7
1740295920000|2025-02-23 07:32:00|20402.99|20322.99|20402.73|20322.73|20402.99|20322.99|20402.56|20322.56|9
1740295930000|2025-02-23 07:32:10|20402.72|20322.72|20402.49|20322.49|20402.79|20322.79|20402.24|20322.24|9
1740295940000|2025-02-23 07:32:20|20402.65|20322.65|20401.38|20321.38|20402.69|20322.69|20400.66|20320.66|8
1740295950000|2025-02-23 07:32:30|20401.3|20321.3|20403.4|20323.4|20403.4|20323.4|20401.3|20321.3|9
1740295960000|2025-02-23 07:32:40|20403.48|20323.48|20410.25|20330.25|20410.25|20330.25|20403.48|20323.48|9
1740295970000|2025-02-23 07:32:50|20410.44|20330.44|20409.83|20329.83|20410.74|20330.74|20409.8|20329.8|9
1740295980000|2025-02-23 07:33:00|20409.62|20329.62|20410.41|20330.41|20410.58|20330.58|20409.52|20329.52|9
1740295990000|2025-02-23 07:33:10|20410.23|20330.23|20410.08|20330.08|20410.23|20330.23|20409.75|20329.75|9
1740296000000|2025-02-23 07:33:20|20410.09|20330.09|20411.43|20331.43|20411.59|20331.59|20410.09|20330.09|9
1740296010000|2025-02-23 07:33:30|20411.23|20331.23|20409.96|20329.96|20411.23|20331.23|20409.69|20329.69|10
1740296020000|2025-02-23 07:33:40|20409.26|20329.26|20410.75|20330.75|20410.87|20330.87|20409.26|20329.26|9
1740296030000|2025-02-23 07:33:50|20411.4|20331.4|20412.62|20332.62|20412.67|20332.67|20411.4|20331.4|10
1740296040000|2025-02-23 07:34:00|20412.59|20332.59|20411.37|20331.37|20412.59|20332.59|20411.37|20331.37|10
1740296050000|2025-02-23 07:34:10|20411.29|20331.29|20412.83|20332.83|20412.83|20332.83|20411.29|20331.29|9
1740296060000|2025-02-23 07:34:20|20412.85|20332.85|20412.7|20332.7|20412.85|20332.85|20412.24|20332.24|9
1740296070000|2025-02-23 07:34:30|20412.88|20332.88|20413.14|20333.14|20413.65|20333.65|20412.88|20332.88|10
1740296080000|2025-02-23 07:34:40|20412.97|20332.97|20412.75|20332.75|20413.58|20333.58|20412.74|20332.74|9
1740296090000|2025-02-23 07:34:50|20412.9|20332.9|20413.2|20333.2|20413.23|20333.23|20412.9|20332.9|9
1740296100000|2025-02-23 07:35:00|20413.13|20333.13|20412.99|20332.99|20413.29|20333.29|20412.96|20332.96|8
1740296110000|2025-02-23 07:35:10|20412.09|20332.09|20410.67|20330.67|20412.09|20332.09|20409.54|20329.54|9
1740296120000|2025-02-23 07:35:20|20411.43|20331.43|20411.66|20331.66|20411.73|20331.73|20411.36|20331.36|8
1740296130000|2025-02-23 07:35:30|20411.58|20331.58|20410.92|20330.92|20411.58|20331.58|20410.68|20330.68|7
1740296140000|2025-02-23 07:35:40|20410.74|20330.74|20410.6|20330.6|20410.97|20330.97|20410.6|20330.6|10
1740296150000|2025-02-23 07:35:50|20410.5|20330.5|20405.57|20325.57|20410.5|20330.5|20405.5|20325.5|9
1740296160000|2025-02-23 07:36:00|20405.65|20325.65|20404.69|20324.69|20405.65|20325.65|20404.69|20324.69|9
1740296170000|2025-02-23 07:36:10|20403.61|20323.61|20404|20324|20404|20324|20403.43|20323.43|10
1740296180000|2025-02-23 07:36:20|20403.98|20323.98|20404.41|20324.41|20404.43|20324.43|20403.98|20323.98|5
1740296190000|2025-02-23 07:36:30|20404.43|20324.43|20407.29|20327.29|20407.29|20327.29|20404.28|20324.28|9
1740296200000|2025-02-23 07:36:40|20408.55|20328.55|20412.39|20332.39|20412.39|20332.39|20408.55|20328.55|10
1740296210000|2025-02-23 07:36:50|20412.41|20332.41|20413.5|20333.5|20413.53|20333.53|20412.41|20332.41|10
1740296220000|2025-02-23 07:37:00|20413.51|20333.51|20414.12|20334.12|20414.12|20334.12|20413.48|20333.48|10
1740296230000|2025-02-23 07:37:10|20414.56|20334.56|20426.52|20346.52|20426.52|20346.52|20414.55|20334.55|10
1740296240000|2025-02-23 07:37:20|20426.14|20346.14|20424.58|20344.58|20426.28|20346.28|20424.56|20344.56|9
1740296250000|2025-02-23 07:37:30|20424.42|20344.42|20424.22|20344.22|20424.42|20344.42|20424.22|20344.22|8
1740296260000|2025-02-23 07:37:40|20424.15|20344.15|20425.15|20345.15|20425.16|20345.16|20424.07|20344.07|9
1740296270000|2025-02-23 07:37:50|20426.25|20346.25|20427.78|20347.78|20427.78|20347.78|20426.25|20346.25|8
1740296280000|2025-02-23 07:38:00|20428.94|20348.94|20430.65|20350.65|20430.92|20350.92|20428.94|20348.94|8
1740296290000|2025-02-23 07:38:10|20431.17|20351.17|20430.64|20350.64|20432.56|20352.56|20430.64|20350.64|9
1740296300000|2025-02-23 07:38:20|20430.63|20350.63|20429.4|20349.4|20431.01|20351.01|20429.4|20349.4|10
1740296310000|2025-02-23 07:38:30|20429.01|20349.01|20427.08|20347.08|20429.17|20349.17|20427.08|20347.08|10
1740296320000|2025-02-23 07:38:40|20427.5|20347.5|20428.31|20348.31|20428.31|20348.31|20427.06|20347.06|10
1740296330000|2025-02-23 07:38:50|20428.36|20348.36|20429.03|20349.03|20429.06|20349.06|20428.36|20348.36|10
1740296340000|2025-02-23 07:39:00|20429.13|20349.13|20430.81|20350.81|20430.81|20350.81|20429.13|20349.13|10
1740296350000|2025-02-23 07:39:10|20432.93|20352.93|20433.51|20353.51|20433.78|20353.78|20432.93|20352.93|10
1740296360000|2025-02-23 07:39:20|20434|20354|20434.61|20354.61|20435.27|20355.27|20434|20354|9
1740296370000|2025-02-23 07:39:30|20434.79|20354.79|20435.51|20355.51|20435.51|20355.51|20434.7|20354.7|9
1740296380000|2025-02-23 07:39:40|20435.61|20355.61|20437.91|20357.91|20437.91|20357.91|20435.6|20355.6|8
1740296390000|2025-02-23 07:39:50|20438.08|20358.08|20442.85|20362.85|20442.85|20362.85|20438.08|20358.08|8
1740296400000|2025-02-23 07:40:00|20442.9|20362.9|20441.86|20361.86|20442.9|20362.9|20441.5|20361.5|10
1740296410000|2025-02-23 07:40:10|20442.47|20362.47|20444.69|20364.69|20444.69|20364.69|20442.47|20362.47|10
1740296420000|2025-02-23 07:40:20|20445.3|20365.3|20449|20369|20449.04|20369.04|20445.3|20365.3|9
1740296430000|2025-02-23 07:40:30|20448.99|20368.99|20450.69|20370.69|20450.74|20370.74|20448.99|20368.99|9
1740296440000|2025-02-23 07:40:40|20450.95|20370.95|20452.81|20372.81|20453.27|20373.27|20450.95|20370.95|10
1740296450000|2025-02-23 07:40:50|20452.86|20372.86|20464.31|20384.31|20464.31|20384.31|20452.85|20372.85|9
1740296460000|2025-02-23 07:41:00|20464.32|20384.32|20467.96|20387.96|20467.96|20387.96|20464.32|20384.32|9
1740296470000|2025-02-23 07:41:10|20468.19|20388.19|20471.17|20391.17|20471.17|20391.17|20468.19|20388.19|10
1740296480000|2025-02-23 07:41:20|20471.36|20391.36|20471.37|20391.37|20471.99|20391.99|20471.36|20391.36|10
1740296490000|2025-02-23 07:41:30|20470.45|20390.45|20472.05|20392.05|20472.05|20392.05|20470.41|20390.41|9
1740296500000|2025-02-23 07:41:40|20472.19|20392.19|20470.1|20390.1|20472.24|20392.24|20470.1|20390.1|9
1740296510000|2025-02-23 07:41:50|20470.15|20390.15|20469.26|20389.26|20470.27|20390.27|20469.24|20389.24|8
1740296520000|2025-02-23 07:42:00|20469.18|20389.18|20466.15|20386.15|20469.26|20389.26|20466.15|20386.15|10
1740296530000|2025-02-23 07:42:10|20466|20386|20464.76|20384.76|20466|20386|20464.63|20384.63|10
1740296540000|2025-02-23 07:42:20|20464.14|20384.14|20457.61|20377.61|20464.14|20384.14|20457.46|20377.46|10
1740296550000|2025-02-23 07:42:30|20458.07|20378.07|20457.17|20377.17|20458.21|20378.21|20457.13|20377.13|10
1740296560000|2025-02-23 07:42:40|20457.18|20377.18|20459.19|20379.19|20459.19|20379.19|20457.18|20377.18|8
1740296570000|2025-02-23 07:42:50|20459.27|20379.27|20459.68|20379.68|20460.12|20380.12|20459.27|20379.27|9
1740296580000|2025-02-23 07:43:00|20459.76|20379.76|20459.9|20379.9|20459.91|20379.91|20458.76|20378.76|10
1740296590000|2025-02-23 07:43:10|20459.94|20379.94|20460.19|20380.19|20460.24|20380.24|20459.94|20379.94|8
1740296600000|2025-02-23 07:43:20|20460.55|20380.55|20462.66|20382.66|20462.66|20382.66|20460.55|20380.55|10
1740296610000|2025-02-23 07:43:30|20462.67|20382.67|20462.9|20382.9|20462.96|20382.96|20462.65|20382.65|9
1740296620000|2025-02-23 07:43:40|20462.87|20382.87|20462.92|20382.92|20462.97|20382.97|20462.86|20382.86|6
1740296630000|2025-02-23 07:43:50|20462.98|20382.98|20464.18|20384.18|20464.18|20384.18|20462.98|20382.98|10
1740296640000|2025-02-23 07:44:00|20464.36|20384.36|20463.3|20383.3|20464.36|20384.36|20462.74|20382.74|10
1740296650000|2025-02-23 07:44:10|20462.86|20382.86|20461.71|20381.71|20462.86|20382.86|20461.68|20381.68|9
1740296660000|2025-02-23 07:44:20|20461.65|20381.65|20461.07|20381.07|20461.65|20381.65|20460.99|20380.99|9
1740296670000|2025-02-23 07:44:30|20461.09|20381.09|20460.96|20380.96|20461.09|20381.09|20460.96|20380.96|7
1740296680000|2025-02-23 07:44:40|20460.97|20380.97|20459.29|20379.29|20460.97|20380.97|20459.29|20379.29|8
1740296690000|2025-02-23 07:44:50|20459.26|20379.26|20458.26|20378.26|20459.26|20379.26|20458.26|20378.26|9
1740296700000|2025-02-23 07:45:00|20458.29|20378.29|20457.24|20377.24|20458.88|20378.88|20457.24|20377.24|10
1740296710000|2025-02-23 07:45:10|20456.85|20376.85|20455.9|20375.9|20456.85|20376.85|20455.8|20375.8|10
1740296720000|2025-02-23 07:45:20|20455.85|20375.85|20454.26|20374.26|20455.86|20375.86|20454.24|20374.24|10
1740296730000|2025-02-23 07:45:30|20454.29|20374.29|20454.76|20374.76|20454.91|20374.91|20454.08|20374.08|9
1740296740000|2025-02-23 07:45:40|20454.81|20374.81|20451.4|20371.4|20454.81|20374.81|20451.4|20371.4|9
1740296750000|2025-02-23 07:45:50|20450.71|20370.71|20448.61|20368.61|20450.71|20370.71|20448.54|20368.54|10
1740296760000|2025-02-23 07:46:00|20448.66|20368.66|20446.94|20366.94|20448.66|20368.66|20446.94|20366.94|9
1740296770000|2025-02-23 07:46:10|20446.91|20366.91|20450.74|20370.74|20450.74|20370.74|20446.91|20366.91|10
1740296780000|2025-02-23 07:46:20|20450.76|20370.76|20452.61|20372.61|20452.61|20372.61|20450.76|20370.76|10
1740296790000|2025-02-23 07:46:30|20454.36|20374.36|20454.4|20374.4|20454.46|20374.46|20453.37|20373.37|10
1740296800000|2025-02-23 07:46:40|20454.51|20374.51|20454.39|20374.39|20454.78|20374.78|20454.39|20374.39|9
1740296810000|2025-02-23 07:46:50|20454.49|20374.49|20454.57|20374.57|20454.95|20374.95|20454.13|20374.13|10
1740296820000|2025-02-23 07:47:00|20454.8|20374.8|20454.83|20374.83|20455.13|20375.13|20454.8|20374.8|10
1740296830000|2025-02-23 07:47:10|20454.29|20374.29|20454.21|20374.21|20455.58|20375.58|20454.08|20374.08|10
1740296840000|2025-02-23 07:47:20|20454.12|20374.12|20454.65|20374.65|20454.65|20374.65|20453.89|20373.89|10
1740296850000|2025-02-23 07:47:30|20454.63|20374.63|20454.41|20374.41|20454.63|20374.63|20454.39|20374.39|8
1740296860000|2025-02-23 07:47:40|20453.83|20373.83|20453.47|20373.47|20454.11|20374.11|20453.47|20373.47|10
1740296870000|2025-02-23 07:47:50|20453.45|20373.45|20452.75|20372.75|20453.45|20373.45|20452.73|20372.73|9
1740296880000|2025-02-23 07:48:00|20454.11|20374.11|20453.22|20373.22|20454.73|20374.73|20453.22|20373.22|8
1740296890000|2025-02-23 07:48:10|20453.19|20373.19|20454.18|20374.18|20454.18|20374.18|20453.19|20373.19|10
1740296900000|2025-02-23 07:48:20|20454.19|20374.19|20453.85|20373.85|20454.19|20374.19|20453.67|20373.67|10
1740296910000|2025-02-23 07:48:30|20454.47|20374.47|20453.83|20373.83|20454.49|20374.49|20453.8|20373.8|10
1740296920000|2025-02-23 07:48:40|20453.79|20373.79|20452.38|20372.38|20453.79|20373.79|20452.38|20372.38|9
1740296930000|2025-02-23 07:48:50|20452.41|20372.41|20452.79|20372.79|20452.87|20372.87|20452.08|20372.08|9
1740296940000|2025-02-23 07:49:00|20452.78|20372.78|20450.01|20370.01|20452.78|20372.78|20449.95|20369.95|9
1740296950000|2025-02-23 07:49:10|20449.98|20369.98|20450.24|20370.24|20450.5|20370.5|20449.98|20369.98|10
1740296960000|2025-02-23 07:49:20|20450.18|20370.18|20450.13|20370.13|20450.18|20370.18|20450.07|20370.07|8
1740296970000|2025-02-23 07:49:30|20449.97|20369.97|20449.18|20369.18|20449.97|20369.97|20449.18|20369.18|9
1740296980000|2025-02-23 07:49:40|20449.13|20369.13|20447.26|20367.26|20449.13|20369.13|20447.19|20367.19|10
1740296990000|2025-02-23 07:49:50|20447.38|20367.38|20447.83|20367.83|20447.87|20367.87|20447.31|20367.31|8
1740297000000|2025-02-23 07:50:00|20447.68|20367.68|20446.96|20366.96|20447.68|20367.68|20446.6|20366.6|10
1740297010000|2025-02-23 07:50:10|20447|20367|20449.08|20369.08|20449.08|20369.08|20447|20367|10
1740297020000|2025-02-23 07:50:20|20449.55|20369.55|20449.44|20369.44|20449.6|20369.6|20449.16|20369.16|10
1740297030000|2025-02-23 07:50:30|20449.4|20369.4|20447.57|20367.57|20449.48|20369.48|20446.96|20366.96|10
1740297040000|2025-02-23 07:50:40|20448.18|20368.18|20447.83|20367.83|20448.18|20368.18|20447.83|20367.83|5
1740297050000|2025-02-23 07:50:50|20447.76|20367.76|20446.84|20366.84|20447.82|20367.82|20446.83|20366.83|9
1740297060000|2025-02-23 07:51:00|20446.7|20366.7|20448.12|20368.12|20448.12|20368.12|20446.59|20366.59|9
1740297070000|2025-02-23 07:51:10|20448.53|20368.53|20448.64|20368.64|20448.89|20368.89|20448.53|20368.53|8
1740297080000|2025-02-23 07:51:20|20449.25|20369.25|20450.24|20370.24|20450.27|20370.27|20449.17|20369.17|10
1740297090000|2025-02-23 07:51:30|20450.21|20370.21|20450.18|20370.18|20450.24|20370.24|20449.49|20369.49|9
1740297100000|2025-02-23 07:51:40|20450.46|20370.46|20449.84|20369.84|20450.52|20370.52|20449.84|20369.84|7
1740297110000|2025-02-23 07:51:50|20449.64|20369.64|20449.75|20369.75|20449.78|20369.78|20449.32|20369.32|9
1740297120000|2025-02-23 07:52:00|20449.74|20369.74|20449.1|20369.1|20449.75|20369.75|20449.1|20369.1|8
1740297130000|2025-02-23 07:52:10|20449.09|20369.09|20447.93|20367.93|20449.09|20369.09|20447.9|20367.9|10
1740297140000|2025-02-23 07:52:20|20447.88|20367.88|20448.92|20368.92|20448.92|20368.92|20447.5|20367.5|8
1740297150000|2025-02-23 07:52:30|20449.57|20369.57|20449.66|20369.66|20449.97|20369.97|20449.57|20369.57|8
1740297160000|2025-02-23 07:52:40|20449.74|20369.74|20452.73|20372.73|20452.73|20372.73|20449.73|20369.73|10
1740297170000|2025-02-23 07:52:50|20452.75|20372.75|20453.47|20373.47|20454.26|20374.26|20452.75|20372.75|10
1740297180000|2025-02-23 07:53:00|20453.2|20373.2|20453.12|20373.12|20453.2|20373.2|20453.11|20373.11|9
1740297190000|2025-02-23 07:53:10|20453.14|20373.14|20452.93|20372.93|20453.16|20373.16|20452.91|20372.91|6
1740297200000|2025-02-23 07:53:20|20452.81|20372.81|20453.02|20373.02|20453.89|20373.89|20452.77|20372.77|9
1740297210000|2025-02-23 07:53:30|20452.85|20372.85|20455.36|20375.36|20455.36|20375.36|20452.77|20372.77|9
1740297220000|2025-02-23 07:53:40|20455.35|20375.35|20455.2|20375.2|20455.45|20375.45|20455.2|20375.2|8
1740297230000|2025-02-23 07:53:50|20456.01|20376.01|20455.71|20375.71|20456.01|20376.01|20455.71|20375.71|6
1740297240000|2025-02-23 07:54:00|20455.48|20375.48|20454.93|20374.93|20455.48|20375.48|20454.93|20374.93|7
1740297250000|2025-02-23 07:54:10|20454.73|20374.73|20453.48|20373.48|20454.73|20374.73|20453.41|20373.41|10
1740297260000|2025-02-23 07:54:20|20453.44|20373.44|20452.32|20372.32|20453.44|20373.44|20452.29|20372.29|10
1740297270000|2025-02-23 07:54:30|20451.53|20371.53|20447.89|20367.89|20451.53|20371.53|20447.89|20367.89|10
1740297280000|2025-02-23 07:54:40|20448.01|20368.01|20446.41|20366.41|20448.33|20368.33|20446.3|20366.3|10
1740297290000|2025-02-23 07:54:50|20446.37|20366.37|20445.61|20365.61|20446.37|20366.37|20445.61|20365.61|9
1740297300000|2025-02-23 07:55:00|20445.56|20365.56|20444.15|20364.15|20445.59|20365.59|20443.56|20363.56|9
1740297310000|2025-02-23 07:55:10|20444.13|20364.13|20445.85|20365.85|20445.93|20365.93|20444.13|20364.13|10
1740297320000|2025-02-23 07:55:20|20445.87|20365.87|20448.21|20368.21|20448.21|20368.21|20445.82|20365.82|9
1740297330000|2025-02-23 07:55:30|20448.38|20368.38|20448.79|20368.79|20448.79|20368.79|20448.17|20368.17|10
1740297340000|2025-02-23 07:55:40|20448.85|20368.85|20450.85|20370.85|20450.85|20370.85|20448.85|20368.85|10
1740297350000|2025-02-23 07:55:50|20450.52|20370.52|20450.79|20370.79|20450.82|20370.82|20449.7|20369.7|10
1740297360000|2025-02-23 07:56:00|20450.81|20370.81|20451.1|20371.1|20451.1|20371.1|20449.8|20369.8|10
1740297370000|2025-02-23 07:56:10|20451.38|20371.38|20450.81|20370.81|20451.48|20371.48|20450.81|20370.81|10
1740297380000|2025-02-23 07:56:20|20452.96|20372.96|20453.65|20373.65|20453.65|20373.65|20452.95|20372.95|9
1740297390000|2025-02-23 07:56:30|20453.33|20373.33|20453.62|20373.62|20453.62|20373.62|20453.01|20373.01|10
1740297400000|2025-02-23 07:56:40|20453.65|20373.65|20453.61|20373.61|20454.02|20374.02|20453.46|20373.46|10
1740297410000|2025-02-23 07:56:50|20453.59|20373.59|20453.87|20373.87|20453.93|20373.93|20453.58|20373.58|8
1740297420000|2025-02-23 07:57:00|20453.88|20373.88|20453.71|20373.71|20454.35|20374.35|20453.57|20373.57|8
1740297430000|2025-02-23 07:57:10|20453.76|20373.76|20453.24|20373.24|20453.8|20373.8|20453.2|20373.2|7
1740297440000|2025-02-23 07:57:20|20453.46|20373.46|20453.69|20373.69|20453.73|20373.73|20453.46|20373.46|7
1740297450000|2025-02-23 07:57:30|20453.93|20373.93|20453.87|20373.87|20454.22|20374.22|20453.87|20373.87|9
1740297460000|2025-02-23 07:57:40|20453.73|20373.73|20456.3|20376.3|20456.36|20376.36|20453.73|20373.73|9
1740297470000|2025-02-23 07:57:50|20456.32|20376.32|20456.65|20376.65|20456.71|20376.71|20456.32|20376.32|8
1740297480000|2025-02-23 07:58:00|20456.43|20376.43|20456.66|20376.66|20456.81|20376.81|20456.31|20376.31|9
1740297490000|2025-02-23 07:58:10|20456.62|20376.62|20456.07|20376.07|20456.62|20376.62|20456.02|20376.02|10
1740297500000|2025-02-23 07:58:20|20455.99|20375.99|20455.42|20375.42|20455.99|20375.99|20455.32|20375.32|9
1740297510000|2025-02-23 07:58:30|20455.47|20375.47|20455.98|20375.98|20455.98|20375.98|20455.47|20375.47|8
1740297520000|2025-02-23 07:58:40|20456.09|20376.09|20456.71|20376.71|20457.25|20377.25|20455.99|20375.99|9
1740297530000|2025-02-23 07:58:50|20456.51|20376.51|20457.18|20377.18|20457.66|20377.66|20456.51|20376.51|10
1740297540000|2025-02-23 07:59:00|20456.66|20376.66|20455.92|20375.92|20456.66|20376.66|20455.85|20375.85|10
1740297550000|2025-02-23 07:59:10|20455.97|20375.97|20456.17|20376.17|20456.34|20376.34|20455.77|20375.77|10
1740297560000|2025-02-23 07:59:20|20455.9|20375.9|20455.01|20375.01|20455.9|20375.9|20455|20375|9
1740297570000|2025-02-23 07:59:30|20454.99|20374.99|20455|20375|20455|20375|20454.5|20374.5|8
1740297580000|2025-02-23 07:59:40|20455.03|20375.03|20453.65|20373.65|20455.03|20375.03|20453.65|20373.65|10
1740297590000|2025-02-23 07:59:50|20453.78|20373.78|20454.54|20374.54|20454.58|20374.58|20453.78|20373.78|6
1740297600000|2025-02-23 08:00:00|20454.52|20374.52|20455.16|20375.16|20455.16|20375.16|20453.94|20373.94|10
1740297610000|2025-02-23 08:00:10|20455.64|20375.64|20456.5|20376.5|20456.71|20376.71|20455.64|20375.64|10
1740297620000|2025-02-23 08:00:20|20456.52|20376.52|20455.6|20375.6|20456.52|20376.52|20455.59|20375.59|8
1740297630000|2025-02-23 08:00:30|20455.18|20375.18|20454.88|20374.88|20455.71|20375.71|20454.88|20374.88|9
1740297640000|2025-02-23 08:00:40|20454.43|20374.43|20453.75|20373.75|20455.26|20375.26|20453.75|20373.75|10
1740297650000|2025-02-23 08:00:50|20453.65|20373.65|20450.99|20370.99|20453.65|20373.65|20450.99|20370.99|9
1740297660000|2025-02-23 08:01:00|20451.01|20371.01|20450.37|20370.37|20451.01|20371.01|20450.25|20370.25|10
1740297670000|2025-02-23 08:01:10|20450.32|20370.32|20450.07|20370.07|20450.37|20370.37|20450.07|20370.07|9
1740297680000|2025-02-23 08:01:20|20450.03|20370.03|20450.2|20370.2|20450.55|20370.55|20450.03|20370.03|9
1740297690000|2025-02-23 08:01:30|20450.96|20370.96|20447.98|20367.98|20451.74|20371.74|20447.98|20367.98|10
1740297700000|2025-02-23 08:01:40|20447.87|20367.87|20445.31|20365.31|20447.87|20367.87|20445.31|20365.31|10
1740297710000|2025-02-23 08:01:50|20445.3|20365.3|20444.87|20364.87|20445.31|20365.31|20444.36|20364.36|9
1740297720000|2025-02-23 08:02:00|20444.92|20364.92|20444.25|20364.25|20445.42|20365.42|20444.25|20364.25|10
1740297730000|2025-02-23 08:02:10|20444.58|20364.58|20443.78|20363.78|20444.89|20364.89|20443.78|20363.78|10
1740297740000|2025-02-23 08:02:20|20443.79|20363.79|20442.55|20362.55|20443.93|20363.93|20442.42|20362.42|10
1740297750000|2025-02-23 08:02:30|20442.23|20362.23|20442.13|20362.13|20442.31|20362.31|20442.11|20362.11|8
1740297760000|2025-02-23 08:02:40|20442.14|20362.14|20437.56|20357.56|20442.14|20362.14|20437.56|20357.56|9
1740297770000|2025-02-23 08:02:50|20437.32|20357.32|20437|20357|20437.32|20357.32|20437|20357|7
1740297780000|2025-02-23 08:03:00|20437.03|20357.03|20437.12|20357.12|20437.41|20357.41|20437.02|20357.02|9
1740297790000|2025-02-23 08:03:10|20437.17|20357.17|20434.96|20354.96|20437.17|20357.17|20434.96|20354.96|9
1740297800000|2025-02-23 08:03:20|20434.68|20354.68|20435.9|20355.9|20435.9|20355.9|20434.68|20354.68|9
1740297810000|2025-02-23 08:03:30|20435.89|20355.89|20436.86|20356.86|20436.86|20356.86|20435.81|20355.81|8
1740297820000|2025-02-23 08:03:40|20436.9|20356.9|20435.69|20355.69|20436.9|20356.9|20435.69|20355.69|10
1740297830000|2025-02-23 08:03:50|20435.71|20355.71|20436.39|20356.39|20437|20357|20435.68|20355.68|8
1740297840000|2025-02-23 08:04:00|20436.41|20356.41|20436.8|20356.8|20436.8|20356.8|20436.41|20356.41|8
1740297850000|2025-02-23 08:04:10|20436.81|20356.81|20432.91|20352.91|20436.81|20356.81|20432.82|20352.82|9
1740297860000|2025-02-23 08:04:20|20432.92|20352.92|20433.03|20353.03|20433.03|20353.03|20432.73|20352.73|10
1740297870000|2025-02-23 08:04:30|20433.08|20353.08|20432.99|20352.99|20433.13|20353.13|20432.85|20352.85|6
1740297880000|2025-02-23 08:04:40|20433.07|20353.07|20432.85|20352.85|20433.07|20353.07|20432.85|20352.85|7
1740297890000|2025-02-23 08:04:50|20432.88|20352.88|20432.16|20352.16|20433.03|20353.03|20432.16|20352.16|10
1740297900000|2025-02-23 08:05:00|20432.18|20352.18|20425.84|20345.84|20432.18|20352.18|20425.84|20345.84|9
1740297910000|2025-02-23 08:05:10|20425.91|20345.91|20424.99|20344.99|20425.91|20345.91|20424.99|20344.99|10
1740297920000|2025-02-23 08:05:20|20424.81|20344.81|20424.95|20344.95|20424.95|20344.95|20423.94|20343.94|10
1740297930000|2025-02-23 08:05:30|20424.96|20344.96|20425.08|20345.08|20425.08|20345.08|20424.96|20344.96|7
1740297940000|2025-02-23 08:05:40|20425.23|20345.23|20425.55|20345.55|20425.55|20345.55|20425.13|20345.13|9
1740297950000|2025-02-23 08:05:50|20425.74|20345.74|20426.36|20346.36|20426.72|20346.72|20425.44|20345.44|9
1740297960000|2025-02-23 08:06:00|20426.34|20346.34|20426.57|20346.57|20426.73|20346.73|20426.34|20346.34|8
1740297970000|2025-02-23 08:06:10|20426.59|20346.59|20426.48|20346.48|20427.26|20347.26|20426.48|20346.48|10
1740297980000|2025-02-23 08:06:20|20426.12|20346.12|20427.67|20347.67|20427.67|20347.67|20426.05|20346.05|10
1740297990000|2025-02-23 08:06:30|20428.2|20348.2|20428.31|20348.31|20428.49|20348.49|20428.2|20348.2|9
1740298000000|2025-02-23 08:06:40|20429.66|20349.66|20434.05|20354.05|20434.09|20354.09|20429.66|20349.66|10
1740298010000|2025-02-23 08:06:50|20434.11|20354.11|20435.9|20355.9|20435.9|20355.9|20434.11|20354.11|9
1740298020000|2025-02-23 08:07:00|20436.13|20356.13|20435.83|20355.83|20436.46|20356.46|20435.83|20355.83|9
1740298030000|2025-02-23 08:07:10|20435.88|20355.88|20436.79|20356.79|20436.8|20356.8|20435.88|20355.88|7
1740298040000|2025-02-23 08:07:20|20436.83|20356.83|20438.23|20358.23|20438.23|20358.23|20436.83|20356.83|8
1740298050000|2025-02-23 08:07:30|20438.36|20358.36|20444.27|20364.27|20444.27|20364.27|20438.23|20358.23|10
1740298060000|2025-02-23 08:07:40|20444.29|20364.29|20452.96|20372.96|20452.96|20372.96|20444.29|20364.29|9
1740298070000|2025-02-23 08:07:50|20453.22|20373.22|20451.41|20371.41|20453.22|20373.22|20451.41|20371.41|10
1740298080000|2025-02-23 08:08:00|20451.28|20371.28|20449.03|20369.03|20451.3|20371.3|20449.03|20369.03|10
1740298090000|2025-02-23 08:08:10|20448.88|20368.88|20448.96|20368.96|20448.96|20368.96|20445.73|20365.73|9
1740298100000|2025-02-23 08:08:20|20449.15|20369.15|20448.82|20368.82|20449.15|20369.15|20448.77|20368.77|9
1740298110000|2025-02-23 08:08:30|20448.74|20368.74|20448.89|20368.89|20450.07|20370.07|20448.46|20368.46|9
1740298120000|2025-02-23 08:08:40|20448.88|20368.88|20448.37|20368.37|20448.88|20368.88|20448.3|20368.3|9
1740298130000|2025-02-23 08:08:50|20448.45|20368.45|20448.58|20368.58|20448.6|20368.6|20448.21|20368.21|9
1740298140000|2025-02-23 08:09:00|20448.54|20368.54|20446.56|20366.56|20448.56|20368.56|20446.56|20366.56|9
1740298150000|2025-02-23 08:09:10|20446.54|20366.54|20446.12|20366.12|20446.64|20366.64|20446.12|20366.12|9
1740298160000|2025-02-23 08:09:20|20446.08|20366.08|20441.78|20361.78|20446.08|20366.08|20441.78|20361.78|10
1740298170000|2025-02-23 08:09:30|20441.1|20361.1|20439.61|20359.61|20441.1|20361.1|20439.61|20359.61|10
1740298180000|2025-02-23 08:09:40|20439.6|20359.6|20438.92|20358.92|20439.96|20359.96|20438.76|20358.76|10
1740298190000|2025-02-23 08:09:50|20438.82|20358.82|20432.19|20352.19|20438.84|20358.84|20432.19|20352.19|10
1740298200000|2025-02-23 08:10:00|20432.12|20352.12|20429.19|20349.19|20432.12|20352.12|20429.19|20349.19|9
1740298210000|2025-02-23 08:10:10|20429.16|20349.16|20428.69|20348.69|20429.58|20349.58|20428.67|20348.67|10
1740298220000|2025-02-23 08:10:20|20428.75|20348.75|20427.12|20347.12|20428.75|20348.75|20427.03|20347.03|8
1740298230000|2025-02-23 08:10:30|20427.15|20347.15|20427.04|20347.04|20427.41|20347.41|20426.38|20346.38|10
1740298240000|2025-02-23 08:10:40|20427.2|20347.2|20426.55|20346.55|20427.28|20347.28|20426.55|20346.55|9
1740298250000|2025-02-23 08:10:50|20426.41|20346.41|20426.48|20346.48|20426.48|20346.48|20426.38|20346.38|10
1740298260000|2025-02-23 08:11:00|20426.53|20346.53|20426.33|20346.33|20426.58|20346.58|20426.33|20346.33|6
1740298270000|2025-02-23 08:11:10|20426.24|20346.24|20425.7|20345.7|20426.52|20346.52|20425.7|20345.7|10
1740298280000|2025-02-23 08:11:20|20425.68|20345.68|20424.92|20344.92|20425.7|20345.7|20424.92|20344.92|8
1740298290000|2025-02-23 08:11:30|20425.47|20345.47|20424.7|20344.7|20425.89|20345.89|20424.7|20344.7|10
1740298300000|2025-02-23 08:11:40|20425.02|20345.02|20425.54|20345.54|20425.54|20345.54|20425.02|20345.02|8
1740298310000|2025-02-23 08:11:50|20425.57|20345.57|20425.76|20345.76|20426.1|20346.1|20425.57|20345.57|7
1740298320000|2025-02-23 08:12:00|20426.2|20346.2|20425.7|20345.7|20426.2|20346.2|20425.67|20345.67|9
1740298330000|2025-02-23 08:12:10|20425.69|20345.69|20426.03|20346.03|20426.06|20346.06|20425.69|20345.69|6
1740298340000|2025-02-23 08:12:20|20425.99|20345.99|20425.35|20345.35|20425.99|20345.99|20425.24|20345.24|6
1740298350000|2025-02-23 08:12:30|20425.41|20345.41|20423.58|20343.58|20425.44|20345.44|20423.58|20343.58|10
1740298360000|2025-02-23 08:12:40|20423.24|20343.24|20422.81|20342.81|20423.24|20343.24|20422.75|20342.75|9
1740298370000|2025-02-23 08:12:50|20418.24|20338.24|20416.81|20336.81|20418.24|20338.24|20416.81|20336.81|10
1740298380000|2025-02-23 08:13:00|20416.75|20336.75|20415.72|20335.72|20416.75|20336.75|20415.68|20335.68|9
1740298390000|2025-02-23 08:13:10|20415.69|20335.69|20415.61|20335.61|20415.73|20335.73|20415.6|20335.6|7
1740298400000|2025-02-23 08:13:20|20415.01|20335.01|20411.3|20331.3|20415.01|20335.01|20411.29|20331.29|10
1740298410000|2025-02-23 08:13:30|20411.29|20331.29|20411.31|20331.31|20411.39|20331.39|20411.12|20331.12|9
1740298420000|2025-02-23 08:13:40|20411.4|20331.4|20409.88|20329.88|20411.4|20331.4|20408.9|20328.9|9
1740298430000|2025-02-23 08:13:50|20409.89|20329.89|20411.1|20331.1|20411.1|20331.1|20409.89|20329.89|9
1740298440000|2025-02-23 08:14:00|20411.75|20331.75|20413.39|20333.39|20413.39|20333.39|20411.75|20331.75|10
1740298450000|2025-02-23 08:14:10|20414.65|20334.65|20417.6|20337.6|20417.6|20337.6|20414.65|20334.65|10
1740298460000|2025-02-23 08:14:20|20417.61|20337.61|20420.42|20340.42|20420.42|20340.42|20417.61|20337.61|8
1740298470000|2025-02-23 08:14:30|20420.93|20340.93|20422.73|20342.73|20423.26|20343.26|20420.93|20340.93|10
1740298480000|2025-02-23 08:14:40|20422.75|20342.75|20423.26|20343.26|20423.28|20343.28|20422.75|20342.75|8
1740298490000|2025-02-23 08:14:50|20423.21|20343.21|20422.8|20342.8|20423.26|20343.26|20422.54|20342.54|9
1740298500000|2025-02-23 08:15:00|20422.27|20342.27|20422.85|20342.85|20423.31|20343.31|20422.27|20342.27|10
1740298510000|2025-02-23 08:15:10|20422.51|20342.51|20422.58|20342.58|20425.82|20345.82|20422.33|20342.33|10
1740298520000|2025-02-23 08:15:20|20422.48|20342.48|20422.9|20342.9|20422.9|20342.9|20422.2|20342.2|10
1740298530000|2025-02-23 08:15:30|20422.81|20342.81|20424.73|20344.73|20424.73|20344.73|20422.68|20342.68|10
1740298540000|2025-02-23 08:15:40|20424.8|20344.8|20424.24|20344.24|20424.82|20344.82|20424.19|20344.19|9
1740298550000|2025-02-23 08:15:50|20424.27|20344.27|20424.08|20344.08|20424.35|20344.35|20424.08|20344.08|8
1740298560000|2025-02-23 08:16:00|20424.15|20344.15|20424.53|20344.53|20424.53|20344.53|20424.15|20344.15|10
1740298570000|2025-02-23 08:16:10|20424.73|20344.73|20425.41|20345.41|20425.42|20345.42|20424.73|20344.73|9
1740298580000|2025-02-23 08:16:20|20425.5|20345.5|20428.41|20348.41|20428.41|20348.41|20425.5|20345.5|9
1740298590000|2025-02-23 08:16:30|20427.72|20347.72|20422.68|20342.68|20427.72|20347.72|20422.68|20342.68|10
1740298600000|2025-02-23 08:16:40|20422.72|20342.72|20422.51|20342.51|20422.83|20342.83|20422.51|20342.51|8
1740298610000|2025-02-23 08:16:50|20422.14|20342.14|20422.17|20342.17|20422.19|20342.19|20421.57|20341.57|10
1740298620000|2025-02-23 08:17:00|20422.19|20342.19|20420.6|20340.6|20422.19|20342.19|20420.6|20340.6|10
1740298630000|2025-02-23 08:17:10|20420.55|20340.55|20418.26|20338.26|20420.75|20340.75|20418.26|20338.26|10
1740298640000|2025-02-23 08:17:20|20418.13|20338.13|20419.46|20339.46|20419.46|20339.46|20418.13|20338.13|9
1740298650000|2025-02-23 08:17:30|20419.27|20339.27|20420.73|20340.73|20420.73|20340.73|20419.27|20339.27|8
1740298660000|2025-02-23 08:17:40|20422.38|20342.38|20425.9|20345.9|20425.9|20345.9|20422.38|20342.38|10
1740298670000|2025-02-23 08:17:50|20425.83|20345.83|20426.1|20346.1|20426.1|20346.1|20425.31|20345.31|9
1740298680000|2025-02-23 08:18:00|20426.07|20346.07|20428.96|20348.96|20428.96|20348.96|20425.71|20345.71|10
1740298690000|2025-02-23 08:18:10|20428.9|20348.9|20428.66|20348.66|20428.9|20348.9|20428.66|20348.66|9
1740298700000|2025-02-23 08:18:20|20428.6|20348.6|20428.65|20348.65|20428.72|20348.72|20428.59|20348.59|10
1740298710000|2025-02-23 08:18:30|20428.67|20348.67|20425.03|20345.03|20428.67|20348.67|20425.03|20345.03|10
1740298720000|2025-02-23 08:18:40|20424.71|20344.71|20422.86|20342.86|20424.71|20344.71|20422.86|20342.86|10
1740298730000|2025-02-23 08:18:50|20422.83|20342.83|20421.45|20341.45|20422.83|20342.83|20421.45|20341.45|10
1740298740000|2025-02-23 08:19:00|20421.43|20341.43|20421.03|20341.03|20421.43|20341.43|20421.03|20341.03|8
1740298750000|2025-02-23 08:19:10|20420.88|20340.88|20420.28|20340.28|20420.88|20340.88|20420.25|20340.25|8
1740298760000|2025-02-23 08:19:20|20420.27|20340.27|20421.19|20341.19|20421.25|20341.25|20420.25|20340.25|8
1740298770000|2025-02-23 08:19:30|20421.17|20341.17|20421.43|20341.43|20421.52|20341.52|20421|20341|9
1740298780000|2025-02-23 08:19:40|20421.64|20341.64|20421.49|20341.49|20421.71|20341.71|20421.27|20341.27|10
1740298790000|2025-02-23 08:19:50|20421.43|20341.43|20421.77|20341.77|20421.77|20341.77|20421.43|20341.43|8
1740298800000|2025-02-23 08:20:00|20421.83|20341.83|20421.9|20341.9|20422.52|20342.52|20421.8|20341.8|10
1740298810000|2025-02-23 08:20:10|20422.59|20342.59|20423.07|20343.07|20423.26|20343.26|20422.58|20342.58|8
1740298820000|2025-02-23 08:20:20|20423.09|20343.09|20422.97|20342.97|20423.09|20343.09|20422.93|20342.93|8
1740298830000|2025-02-23 08:20:30|20422.55|20342.55|20422.58|20342.58|20422.85|20342.85|20422.55|20342.55|9
1740298840000|2025-02-23 08:20:40|20422.81|20342.81|20422.8|20342.8|20423.15|20343.15|20422.8|20342.8|9
1740298850000|2025-02-23 08:20:50|20422.64|20342.64|20421.42|20341.42|20422.64|20342.64|20421.42|20341.42|9
1740298860000|2025-02-23 08:21:00|20421.39|20341.39|20420.77|20340.77|20421.81|20341.81|20420.77|20340.77|10
1740298870000|2025-02-23 08:21:10|20420.75|20340.75|20416.6|20336.6|20420.75|20340.75|20416.6|20336.6|10
1740298880000|2025-02-23 08:21:20|20416.48|20336.48|20415.96|20335.96|20416.48|20336.48|20415.96|20335.96|9
1740298890000|2025-02-23 08:21:30|20415.95|20335.95|20415.61|20335.61|20415.98|20335.98|20415.61|20335.61|8
1740298900000|2025-02-23 08:21:40|20415.58|20335.58|20413.68|20333.68|20415.78|20335.78|20413.68|20333.68|9
1740298910000|2025-02-23 08:21:50|20413.42|20333.42|20411.04|20331.04|20413.42|20333.42|20410.37|20330.37|10
1740298920000|2025-02-23 08:22:00|20411.03|20331.03|20411.66|20331.66|20411.66|20331.66|20411.03|20331.03|8
1740298930000|2025-02-23 08:22:10|20411.75|20331.75|20410.87|20330.87|20411.87|20331.87|20410.87|20330.87|8
1740298940000|2025-02-23 08:22:20|20410.58|20330.58|20411.28|20331.28|20411.28|20331.28|20410.43|20330.43|9
1740298950000|2025-02-23 08:22:30|20411.33|20331.33|20410.67|20330.67|20411.48|20331.48|20410.62|20330.62|10
1740298960000|2025-02-23 08:22:40|20410.69|20330.69|20410.93|20330.93|20411.02|20331.02|20410.69|20330.69|6
1740298970000|2025-02-23 08:22:50|20410.9|20330.9|20410.82|20330.82|20410.9|20330.9|20410.82|20330.82|10
1740298980000|2025-02-23 08:23:00|20410.16|20330.16|20409.04|20329.04|20410.16|20330.16|20409.04|20329.04|9
1740298990000|2025-02-23 08:23:10|20408.93|20328.93|20407.88|20327.88|20408.93|20328.93|20407.87|20327.87|8
1740299000000|2025-02-23 08:23:20|20407.87|20327.87|20407.62|20327.62|20407.87|20327.87|20407.62|20327.62|6
1740299010000|2025-02-23 08:23:30|20407.5|20327.5|20407.34|20327.34|20407.5|20327.5|20407.33|20327.33|7
1740299020000|2025-02-23 08:23:40|20407.32|20327.32|20407.01|20327.01|20407.33|20327.33|20407.01|20327.01|8
1740299030000|2025-02-23 08:23:50|20406.99|20326.99|20406.12|20326.12|20406.99|20326.99|20406.06|20326.06|10
1740299040000|2025-02-23 08:24:00|20405.4|20325.4|20405.76|20325.76|20405.97|20325.97|20405.4|20325.4|10
1740299050000|2025-02-23 08:24:10|20405.74|20325.74|20403.67|20323.67|20405.74|20325.74|20403.64|20323.64|10
1740299060000|2025-02-23 08:24:20|20403.83|20323.83|20402.32|20322.32|20403.87|20323.87|20402.29|20322.29|10
1740299070000|2025-02-23 08:24:30|20402.34|20322.34|20403.71|20323.71|20403.71|20323.71|20402.34|20322.34|8
1740299080000|2025-02-23 08:24:40|20403.72|20323.72|20404.15|20324.15|20404.15|20324.15|20403.72|20323.72|10
1740299090000|2025-02-23 08:24:50|20404.3|20324.3|20403.5|20323.5|20404.54|20324.54|20403.5|20323.5|9
1740299100000|2025-02-23 08:25:00|20403.27|20323.27|20401.98|20321.98|20403.27|20323.27|20401.95|20321.95|7
1740299110000|2025-02-23 08:25:10|20402.14|20322.14|20403.73|20323.73|20403.85|20323.85|20402.14|20322.14|10
1740299120000|2025-02-23 08:25:20|20403.78|20323.78|20403.42|20323.42|20403.78|20323.78|20403.41|20323.41|9
1740299130000|2025-02-23 08:25:30|20403.39|20323.39|20403.4|20323.4|20403.5|20323.5|20403.37|20323.37|10
1740299140000|2025-02-23 08:25:40|20403.39|20323.39|20402.76|20322.76|20403.39|20323.39|20402.45|20322.45|9
1740299150000|2025-02-23 08:25:50|20402.73|20322.73|20401.66|20321.66|20402.73|20322.73|20401.66|20321.66|10
1740299160000|2025-02-23 08:26:00|20401.82|20321.82|20398.58|20318.58|20402.06|20322.06|20398.58|20318.58|9
1740299170000|2025-02-23 08:26:10|20398.77|20318.77|20397.73|20317.73|20398.83|20318.83|20397.73|20317.73|10
1740299180000|2025-02-23 08:26:20|20397.77|20317.77|20398.39|20318.39|20398.69|20318.69|20397.75|20317.75|9
1740299190000|2025-02-23 08:26:30|20398.41|20318.41|20398.86|20318.86|20398.86|20318.86|20398.41|20318.41|10
1740299200000|2025-02-23 08:26:40|20398.48|20318.48|20398.06|20318.06|20398.48|20318.48|20397.7|20317.7|9
1740299210000|2025-02-23 08:26:50|20398.02|20318.02|20397.91|20317.91|20398.05|20318.05|20397.91|20317.91|8
1740299220000|2025-02-23 08:27:00|20397.72|20317.72|20397.98|20317.98|20397.98|20317.98|20397.63|20317.63|9
1740299230000|2025-02-23 08:27:10|20396.99|20316.99|20396.56|20316.56|20397.37|20317.37|20396.25|20316.25|10
1740299240000|2025-02-23 08:27:20|20396.35|20316.35|20394.94|20314.94|20396.36|20316.36|20394.94|20314.94|10
1740299250000|2025-02-23 08:27:30|20394.92|20314.92|20393.92|20313.92|20394.92|20314.92|20393.92|20313.92|8
1740299260000|2025-02-23 08:27:40|20393.15|20313.15|20392.61|20312.61|20393.15|20313.15|20392.41|20312.41|9
1740299270000|2025-02-23 08:27:50|20392.62|20312.62|20393.52|20313.52|20393.52|20313.52|20392.61|20312.61|9
1740299280000|2025-02-23 08:28:00|20393.58|20313.58|20392.95|20312.95|20394.38|20314.38|20392.95|20312.95|8
1740299290000|2025-02-23 08:28:10|20392.87|20312.87|20392.73|20312.73|20392.87|20312.87|20392.33|20312.33|7
1740299300000|2025-02-23 08:28:20|20392.74|20312.74|20391.91|20311.91|20392.74|20312.74|20391.89|20311.89|10
1740299310000|2025-02-23 08:28:30|20392.52|20312.52|20392.73|20312.73|20393.12|20313.12|20392.52|20312.52|8
1740299320000|2025-02-23 08:28:40|20392.8|20312.8|20392.83|20312.83|20392.86|20312.86|20392.78|20312.78|9
1740299330000|2025-02-23 08:28:50|20392.81|20312.81|20391.12|20311.12|20392.81|20312.81|20391.12|20311.12|9
1740299340000|2025-02-23 08:29:00|20390.83|20310.83|20390.74|20310.74|20391.01|20311.01|20390.49|20310.49|10
1740299350000|2025-02-23 08:29:10|20390.76|20310.76|20391.14|20311.14|20391.16|20311.16|20390.52|20310.52|6
1740299360000|2025-02-23 08:29:20|20391.1|20311.1|20389.66|20309.66|20391.1|20311.1|20389.66|20309.66|9
1740299370000|2025-02-23 08:29:30|20389.67|20309.67|20389.36|20309.36|20389.67|20309.67|20389.36|20309.36|8
1740299380000|2025-02-23 08:29:40|20389.28|20309.28|20388.12|20308.12|20389.28|20309.28|20388.12|20308.12|10
1740299390000|2025-02-23 08:29:50|20388.14|20308.14|20387.47|20307.47|20388.14|20308.14|20387.21|20307.21|10
1740299400000|2025-02-23 08:30:00|20387.54|20307.54|20387.99|20307.99|20388.22|20308.22|20387.54|20307.54|10
1740299410000|2025-02-23 08:30:10|20387.54|20307.54|20386.41|20306.41|20387.55|20307.55|20386.41|20306.41|10
1740299420000|2025-02-23 08:30:20|20386.4|20306.4|20384.36|20304.36|20386.4|20306.4|20384.36|20304.36|10
1740299430000|2025-02-23 08:30:30|20384.25|20304.25|20384.06|20304.06|20384.53|20304.53|20383.91|20303.91|10
1740299440000|2025-02-23 08:30:40|20382.79|20302.79|20380.26|20300.26|20382.79|20302.79|20380.23|20300.23|10
1740299450000|2025-02-23 08:30:50|20380.29|20300.29|20379.45|20299.45|20380.29|20300.29|20379.32|20299.32|9
1740299460000|2025-02-23 08:31:00|20379.46|20299.46|20378.34|20298.34|20379.51|20299.51|20378.34|20298.34|9
1740299470000|2025-02-23 08:31:10|20378.31|20298.31|20377.47|20297.47|20378.31|20298.31|20377.44|20297.44|10
1740299480000|2025-02-23 08:31:20|20377.49|20297.49|20379.94|20299.94|20379.94|20299.94|20377.49|20297.49|10
1740299490000|2025-02-23 08:31:30|20380.6|20300.6|20382.34|20302.34|20382.34|20302.34|20380.6|20300.6|9
1740299500000|2025-02-23 08:31:40|20382.77|20302.77|20383.88|20303.88|20383.88|20303.88|20382.77|20302.77|10
1740299510000|2025-02-23 08:31:50|20384.41|20304.41|20386.06|20306.06|20386.06|20306.06|20384.41|20304.41|9
1740299520000|2025-02-23 08:32:00|20386.15|20306.15|20387.15|20307.15|20387.26|20307.26|20386.15|20306.15|10
1740299530000|2025-02-23 08:32:10|20387.31|20307.31|20388.84|20308.84|20389.6|20309.6|20387.31|20307.31|10
1740299540000|2025-02-23 08:32:20|20387.97|20307.97|20386.43|20306.43|20387.97|20307.97|20386.43|20306.43|10
1740299550000|2025-02-23 08:32:30|20386.38|20306.38|20384.48|20304.48|20386.38|20306.38|20384.48|20304.48|7
1740299560000|2025-02-23 08:32:40|20384.5|20304.5|20383.56|20303.56|20384.56|20304.56|20382.81|20302.81|10
1740299570000|2025-02-23 08:32:50|20383.52|20303.52|20382.83|20302.83|20383.52|20303.52|20382.83|20302.83|8
1740299580000|2025-02-23 08:33:00|20382.82|20302.82|20382.73|20302.73|20382.82|20302.82|20382.23|20302.23|8
1740299590000|2025-02-23 08:33:10|20382.82|20302.82|20382.89|20302.89|20382.92|20302.92|20382.76|20302.76|8
1740299600000|2025-02-23 08:33:20|20382.94|20302.94|20384.74|20304.74|20384.74|20304.74|20382.94|20302.94|9
1740299610000|2025-02-23 08:33:30|20384.84|20304.84|20385.22|20305.22|20385.22|20305.22|20384.84|20304.84|10
1740299620000|2025-02-23 08:33:40|20385.13|20305.13|20385.14|20305.14|20385.24|20305.24|20384.7|20304.7|10
1740299630000|2025-02-23 08:33:50|20385.06|20305.06|20384.22|20304.22|20385.07|20305.07|20384.12|20304.12|9
1740299640000|2025-02-23 08:34:00|20384.31|20304.31|20383.3|20303.3|20384.31|20304.31|20383.3|20303.3|9
1740299650000|2025-02-23 08:34:10|20382.54|20302.54|20381.82|20301.82|20382.54|20302.54|20381.82|20301.82|10
1740299660000|2025-02-23 08:34:20|20381.56|20301.56|20380.15|20300.15|20381.56|20301.56|20380.15|20300.15|10
1740299670000|2025-02-23 08:34:30|20380.11|20300.11|20380.33|20300.33|20380.43|20300.43|20380|20300|9
1740299680000|2025-02-23 08:34:40|20380.25|20300.25|20380.07|20300.07|20380.25|20300.25|20380.07|20300.07|7
1740299690000|2025-02-23 08:34:50|20379.89|20299.89|20379.03|20299.03|20379.89|20299.89|20378.99|20298.99|9
1740299700000|2025-02-23 08:35:00|20378.34|20298.34|20377.45|20297.45|20378.34|20298.34|20377.45|20297.45|8
1740299710000|2025-02-23 08:35:10|20377.48|20297.48|20377.44|20297.44|20377.58|20297.58|20377.43|20297.43|6
1740299720000|2025-02-23 08:35:20|20376.9|20296.9|20377.8|20297.8|20377.82|20297.82|20376.57|20296.57|10
1740299730000|2025-02-23 08:35:30|20377.87|20297.87|20378.98|20298.98|20379.05|20299.05|20377.87|20297.87|9
1740299740000|2025-02-23 08:35:40|20378.69|20298.69|20377.85|20297.85|20378.69|20298.69|20377.62|20297.62|10
1740299750000|2025-02-23 08:35:50|20377.89|20297.89|20378.26|20298.26|20378.26|20298.26|20377.89|20297.89|8
1740299760000|2025-02-23 08:36:00|20378.41|20298.41|20378.67|20298.67|20378.67|20298.67|20378.03|20298.03|9
1740299770000|2025-02-23 08:36:10|20378.73|20298.73|20377.1|20297.1|20378.73|20298.73|20377.1|20297.1|9
1740299780000|2025-02-23 08:36:20|20376.98|20296.98|20376.87|20296.87|20376.98|20296.98|20376.79|20296.79|10
1740299790000|2025-02-23 08:36:30|20376.89|20296.89|20377.75|20297.75|20377.75|20297.75|20376.84|20296.84|9
1740299800000|2025-02-23 08:36:40|20377.78|20297.78|20378.63|20298.63|20378.63|20298.63|20377.78|20297.78|9
1740299810000|2025-02-23 08:36:50|20378.65|20298.65|20379.29|20299.29|20379.71|20299.71|20378.65|20298.65|8
1740299820000|2025-02-23 08:37:00|20379.15|20299.15|20378.71|20298.71|20379.15|20299.15|20378.71|20298.71|8
1740299830000|2025-02-23 08:37:10|20378.7|20298.7|20379.07|20299.07|20379.07|20299.07|20378.7|20298.7|8
1740299840000|2025-02-23 08:37:20|20379.09|20299.09|20378.73|20298.73|20379.1|20299.1|20378.69|20298.69|8
1740299850000|2025-02-23 08:37:30|20378.66|20298.66|20378.53|20298.53|20378.76|20298.76|20378.53|20298.53|9
1740299860000|2025-02-23 08:37:40|20378.55|20298.55|20378.53|20298.53|20378.55|20298.55|20378.47|20298.47|8
1740299870000|2025-02-23 08:37:50|20378.52|20298.52|20378.12|20298.12|20378.73|20298.73|20378.12|20298.12|8
1740299880000|2025-02-23 08:38:00|20377.62|20297.62|20376.55|20296.55|20377.62|20297.62|20376.55|20296.55|10
1740299890000|2025-02-23 08:38:10|20376.59|20296.59|20376.35|20296.35|20376.59|20296.59|20376.28|20296.28|10
1740299900000|2025-02-23 08:38:20|20376.36|20296.36|20376.39|20296.39|20376.4|20296.4|20376.03|20296.03|8
1740299910000|2025-02-23 08:38:30|20376.35|20296.35|20378.14|20298.14|20378.14|20298.14|20376.35|20296.35|10
1740299920000|2025-02-23 08:38:40|20378.52|20298.52|20380.51|20300.51|20380.51|20300.51|20378.25|20298.25|10
1740299930000|2025-02-23 08:38:50|20380.74|20300.74|20384.02|20304.02|20384.02|20304.02|20380.74|20300.74|10
1740299940000|2025-02-23 08:39:00|20384.04|20304.04|20383.41|20303.41|20384.04|20304.04|20383.41|20303.41|9
1740299950000|2025-02-23 08:39:10|20383.24|20303.24|20379.92|20299.92|20383.24|20303.24|20379.92|20299.92|9
1740299960000|2025-02-23 08:39:20|20379.73|20299.73|20379|20299|20379.73|20299.73|20379|20299|10
1740299970000|2025-02-23 08:39:30|20378.94|20298.94|20378.66|20298.66|20378.95|20298.95|20378.66|20298.66|10
1740299980000|2025-02-23 08:39:40|20378.58|20298.58|20375.35|20295.35|20378.58|20298.58|20375.35|20295.35|9
1740299990000|2025-02-23 08:39:50|20375.37|20295.37|20375.4|20295.4|20375.4|20295.4|20375.25|20295.25|8
1740300000000|2025-02-23 08:40:00|20375.38|20295.38|20374.47|20294.47|20375.38|20295.38|20374.43|20294.43|10
1740300010000|2025-02-23 08:40:10|20374.51|20294.51|20374.54|20294.54|20374.58|20294.58|20374.49|20294.49|8
1740300020000|2025-02-23 08:40:20|20374.56|20294.56|20374.83|20294.83|20374.83|20294.83|20374.56|20294.56|8
1740300030000|2025-02-23 08:40:30|20374.84|20294.84|20375.85|20295.85|20375.85|20295.85|20374.79|20294.79|8
1740300040000|2025-02-23 08:40:40|20376.01|20296.01|20375.54|20295.54|20376.11|20296.11|20375.19|20295.19|10
1740300050000|2025-02-23 08:40:50|20375.66|20295.66|20375.82|20295.82|20375.82|20295.82|20375.33|20295.33|10
1740300060000|2025-02-23 08:41:00|20375.91|20295.91|20376.36|20296.36|20377.17|20297.17|20375.91|20295.91|10
1740300070000|2025-02-23 08:41:10|20376.23|20296.23|20376.11|20296.11|20376.71|20296.71|20375.74|20295.74|10
1740300080000|2025-02-23 08:41:20|20376.14|20296.14|20377.76|20297.76|20377.76|20297.76|20375.97|20295.97|10
1740300090000|2025-02-23 08:41:30|20377.8|20297.8|20379.36|20299.36|20379.68|20299.68|20377.8|20297.8|10
1740300100000|2025-02-23 08:41:40|20379.41|20299.41|20379.39|20299.39|20379.57|20299.57|20379.12|20299.12|9
1740300110000|2025-02-23 08:41:50|20379.41|20299.41|20378.82|20298.82|20379.45|20299.45|20378.82|20298.82|7
1740300120000|2025-02-23 08:42:00|20378.8|20298.8|20377.58|20297.58|20378.93|20298.93|20377.58|20297.58|8
1740300130000|2025-02-23 08:42:10|20377.34|20297.34|20376.9|20296.9|20377.36|20297.36|20376.56|20296.56|10
1740300140000|2025-02-23 08:42:20|20376.43|20296.43|20375.91|20295.91|20376.68|20296.68|20375.91|20295.91|10
1740300150000|2025-02-23 08:42:30|20375.88|20295.88|20375.85|20295.85|20375.88|20295.88|20375.3|20295.3|10
1740300160000|2025-02-23 08:42:40|20375.83|20295.83|20375.31|20295.31|20375.89|20295.89|20375.28|20295.28|9
1740300170000|2025-02-23 08:42:50|20375.04|20295.04|20375.77|20295.77|20375.77|20295.77|20374.77|20294.77|9
1740300180000|2025-02-23 08:43:00|20375.8|20295.8|20375.03|20295.03|20375.82|20295.82|20375.03|20295.03|8
1740300190000|2025-02-23 08:43:10|20375.27|20295.27|20375.78|20295.78|20375.8|20295.8|20375.15|20295.15|10
1740300200000|2025-02-23 08:43:20|20375.8|20295.8|20374.52|20294.52|20375.8|20295.8|20374.52|20294.52|9
1740300210000|2025-02-23 08:43:30|20374.51|20294.51|20374.01|20294.01|20374.56|20294.56|20374.01|20294.01|8
1740300220000|2025-02-23 08:43:40|20373.45|20293.45|20373.57|20293.57|20373.75|20293.75|20373.17|20293.17|9
1740300230000|2025-02-23 08:43:50|20373.64|20293.64|20373.79|20293.79|20374.23|20294.23|20373.51|20293.51|10
1740300240000|2025-02-23 08:44:00|20373.77|20293.77|20373.6|20293.6|20373.77|20293.77|20373.44|20293.44|8
1740300250000|2025-02-23 08:44:10|20373.69|20293.69|20373.61|20293.61|20373.69|20293.69|20373.61|20293.61|7
1740300260000|2025-02-23 08:44:20|20373.52|20293.52|20375.61|20295.61|20375.61|20295.61|20373.52|20293.52|9
1740300270000|2025-02-23 08:44:30|20375.74|20295.74|20375.99|20295.99|20375.99|20295.99|20375.3|20295.3|9
1740300280000|2025-02-23 08:44:40|20375.91|20295.91|20375.93|20295.93|20375.93|20295.93|20375.85|20295.85|5
1740300290000|2025-02-23 08:44:50|20375.94|20295.94|20376.31|20296.31|20376.34|20296.34|20375.93|20295.93|10
1740300300000|2025-02-23 08:45:00|20376.3|20296.3|20377.86|20297.86|20378.08|20298.08|20376.26|20296.26|10
1740300310000|2025-02-23 08:45:10|20377.87|20297.87|20377.25|20297.25|20378|20298|20377.25|20297.25|10
1740300320000|2025-02-23 08:45:20|20377.41|20297.41|20377.58|20297.58|20377.71|20297.71|20377.36|20297.36|10
1740300330000|2025-02-23 08:45:30|20377.67|20297.67|20377.51|20297.51|20377.85|20297.85|20377.51|20297.51|10
1740300340000|2025-02-23 08:45:40|20376.89|20296.89|20376.18|20296.18|20376.89|20296.89|20375.85|20295.85|10
1740300350000|2025-02-23 08:45:50|20376.42|20296.42|20375.12|20295.12|20376.42|20296.42|20375.12|20295.12|10
1740300360000|2025-02-23 08:46:00|20375.15|20295.15|20375.66|20295.66|20376.11|20296.11|20375.15|20295.15|8
1740300370000|2025-02-23 08:46:10|20375.63|20295.63|20376.34|20296.34|20376.34|20296.34|20375.63|20295.63|9
1740300380000|2025-02-23 08:46:20|20376.47|20296.47|20376.21|20296.21|20376.8|20296.8|20375.54|20295.54|10
1740300390000|2025-02-23 08:46:30|20376.51|20296.51|20375.49|20295.49|20376.65|20296.65|20375.49|20295.49|8
1740300400000|2025-02-23 08:46:40|20375.69|20295.69|20376.24|20296.24|20376.34|20296.34|20375.69|20295.69|10
1740300410000|2025-02-23 08:46:50|20376.25|20296.25|20377|20297|20377.87|20297.87|20376.25|20296.25|10
1740300420000|2025-02-23 08:47:00|20376.7|20296.7|20374.22|20294.22|20376.74|20296.74|20374.22|20294.22|10
1740300430000|2025-02-23 08:47:10|20374.2|20294.2|20374.17|20294.17|20374.51|20294.51|20373.21|20293.21|10
1740300440000|2025-02-23 08:47:20|20374.2|20294.2|20374.67|20294.67|20374.68|20294.68|20373.48|20293.48|9
1740300450000|2025-02-23 08:47:30|20374.74|20294.74|20374.31|20294.31|20374.99|20294.99|20374.14|20294.14|8
1740300460000|2025-02-23 08:47:40|20374.1|20294.1|20372.55|20292.55|20374.1|20294.1|20372.55|20292.55|9
1740300470000|2025-02-23 08:47:50|20373.44|20293.44|20373.7|20293.7|20373.78|20293.78|20373.44|20293.44|8
1740300480000|2025-02-23 08:48:00|20373.71|20293.71|20375.26|20295.26|20375.26|20295.26|20373.71|20293.71|10
1740300490000|2025-02-23 08:48:10|20375.29|20295.29|20376.44|20296.44|20376.44|20296.44|20375.29|20295.29|9
1740300500000|2025-02-23 08:48:20|20376.55|20296.55|20377.57|20297.57|20377.61|20297.61|20376.54|20296.54|9
1740300510000|2025-02-23 08:48:30|20376.97|20296.97|20377.62|20297.62|20377.62|20297.62|20376.94|20296.94|7
1740300520000|2025-02-23 08:48:40|20377.02|20297.02|20377.57|20297.57|20377.57|20297.57|20377.02|20297.02|3
1740300530000|2025-02-23 08:48:50|20377.76|20297.76|20377.99|20297.99|20377.99|20297.99|20377.72|20297.72|7
1740300540000|2025-02-23 08:49:00|20378.01|20298.01|20379.57|20299.57|20379.57|20299.57|20378.01|20298.01|9
1740300550000|2025-02-23 08:49:10|20380.47|20300.47|20380.08|20300.08|20381.48|20301.48|20380.08|20300.08|10
1740300560000|2025-02-23 08:49:20|20380.6|20300.6|20379.68|20299.68|20380.6|20300.6|20379.67|20299.67|10
1740300570000|2025-02-23 08:49:30|20379.91|20299.91|20378.97|20298.97|20380.1|20300.1|20378.97|20298.97|9
1740300580000|2025-02-23 08:49:40|20378.89|20298.89|20378.38|20298.38|20378.89|20298.89|20378.38|20298.38|10
1740300590000|2025-02-23 08:49:50|20378.36|20298.36|20378.07|20298.07|20378.64|20298.64|20378.07|20298.07|9
1740300600000|2025-02-23 08:50:00|20378.01|20298.01|20379.27|20299.27|20379.27|20299.27|20377.95|20297.95|10
1740300610000|2025-02-23 08:50:10|20379.29|20299.29|20377.64|20297.64|20379.3|20299.3|20377.64|20297.64|10
1740300620000|2025-02-23 08:50:20|20377.88|20297.88|20377.89|20297.89|20378.43|20298.43|20377.73|20297.73|10
1740300630000|2025-02-23 08:50:30|20378.34|20298.34|20378.35|20298.35|20378.38|20298.38|20378.31|20298.31|9
1740300640000|2025-02-23 08:50:40|20378.34|20298.34|20377.61|20297.61|20378.57|20298.57|20377.61|20297.61|9
1740300650000|2025-02-23 08:50:50|20377.82|20297.82|20377.92|20297.92|20377.96|20297.96|20377.43|20297.43|9
1740300660000|2025-02-23 08:51:00|20378.12|20298.12|20379.5|20299.5|20379.5|20299.5|20378.12|20298.12|8
1740300670000|2025-02-23 08:51:10|20379.52|20299.52|20379.36|20299.36|20380.02|20300.02|20379.36|20299.36|9
1740300680000|2025-02-23 08:51:20|20380.06|20300.06|20380.21|20300.21|20380.36|20300.36|20380.06|20300.06|10
1740300690000|2025-02-23 08:51:30|20380.23|20300.23|20380.91|20300.91|20380.91|20300.91|20380.23|20300.23|8
1740300700000|2025-02-23 08:51:40|20380.45|20300.45|20379.84|20299.84|20380.46|20300.46|20379.84|20299.84|10
1740300710000|2025-02-23 08:51:50|20379.82|20299.82|20379.34|20299.34|20379.82|20299.82|20379.34|20299.34|10
1740300720000|2025-02-23 08:52:00|20379.22|20299.22|20380.5|20300.5|20380.51|20300.51|20379.12|20299.12|10
1740300730000|2025-02-23 08:52:10|20380.6|20300.6|20380.77|20300.77|20380.77|20300.77|20380.6|20300.6|8
1740300740000|2025-02-23 08:52:20|20380.53|20300.53|20380.37|20300.37|20380.6|20300.6|20380.1|20300.1|10
1740300750000|2025-02-23 08:52:30|20380.39|20300.39|20376.82|20296.82|20380.39|20300.39|20376.69|20296.69|10
1740300760000|2025-02-23 08:52:40|20376.83|20296.83|20375.18|20295.18|20376.83|20296.83|20375.18|20295.18|9
1740300770000|2025-02-23 08:52:50|20375.06|20295.06|20375.4|20295.4|20375.48|20295.48|20374.99|20294.99|10
1740300780000|2025-02-23 08:53:00|20375.39|20295.39|20375.65|20295.65|20375.65|20295.65|20375.2|20295.2|9
1740300790000|2025-02-23 08:53:10|20375.74|20295.74|20375.47|20295.47|20375.92|20295.92|20375.32|20295.32|10
1740300800000|2025-02-23 08:53:20|20375.52|20295.52|20375.23|20295.23|20375.56|20295.56|20375.2|20295.2|8
1740300810000|2025-02-23 08:53:30|20375.13|20295.13|20374.28|20294.28|20375.48|20295.48|20374.28|20294.28|10
1740300820000|2025-02-23 08:53:40|20374.1|20294.1|20373.73|20293.73|20374.52|20294.52|20373.59|20293.59|9
1740300830000|2025-02-23 08:53:50|20373.69|20293.69|20374.54|20294.54|20374.55|20294.55|20373.69|20293.69|10
1740300840000|2025-02-23 08:54:00|20374.53|20294.53|20374.54|20294.54|20374.62|20294.62|20374.53|20294.53|9
1740300850000|2025-02-23 08:54:10|20374.37|20294.37|20374.13|20294.13|20374.37|20294.37|20373.72|20293.72|8
1740300860000|2025-02-23 08:54:20|20374.14|20294.14|20372.34|20292.34|20374.14|20294.14|20372.34|20292.34|9
1740300870000|2025-02-23 08:54:30|20372.13|20292.13|20365.24|20285.24|20372.13|20292.13|20365.24|20285.24|9
1740300880000|2025-02-23 08:54:40|20365.38|20285.38|20361.47|20281.47|20365.38|20285.38|20361.47|20281.47|10
1740300890000|2025-02-23 08:54:50|20361.35|20281.35|20360.42|20280.42|20361.66|20281.66|20360.03|20280.03|10
1740300900000|2025-02-23 08:55:00|20361.64|20281.64|20362.86|20282.86|20363.27|20283.27|20361.64|20281.64|10
1740300910000|2025-02-23 08:55:10|20362.63|20282.63|20362.74|20282.74|20362.97|20282.97|20362.63|20282.63|10
1740300920000|2025-02-23 08:55:20|20362.72|20282.72|20363.05|20283.05|20363.05|20283.05|20362.56|20282.56|9
1740300930000|2025-02-23 08:55:30|20363.12|20283.12|20363.99|20283.99|20363.99|20283.99|20363.12|20283.12|8
1740300940000|2025-02-23 08:55:40|20364.12|20284.12|20366.24|20286.24|20366.24|20286.24|20364.12|20284.12|10
1740300950000|2025-02-23 08:55:50|20366.29|20286.29|20367.78|20287.78|20367.78|20287.78|20366.29|20286.29|9
1740300960000|2025-02-23 08:56:00|20367.77|20287.77|20367.9|20287.9|20368.42|20288.42|20367.77|20287.77|10
1740300970000|2025-02-23 08:56:10|20368.06|20288.06|20367.12|20287.12|20368.73|20288.73|20367.12|20287.12|10
1740300980000|2025-02-23 08:56:20|20367.17|20287.17|20366.94|20286.94|20367.25|20287.25|20366.94|20286.94|8
1740300990000|2025-02-23 08:56:30|20366.93|20286.93|20366.73|20286.73|20366.93|20286.93|20366.72|20286.72|5
1740301000000|2025-02-23 08:56:40|20366.74|20286.74|20359.71|20279.71|20366.74|20286.74|20359.1|20279.1|10
1740301010000|2025-02-23 08:56:50|20359.68|20279.68|20355.78|20275.78|20359.68|20279.68|20355.57|20275.57|10
1740301020000|2025-02-23 08:57:00|20355.66|20275.66|20356.27|20276.27|20356.31|20276.31|20355.66|20275.66|8
1740301030000|2025-02-23 08:57:10|20355.86|20275.86|20357.85|20277.85|20357.85|20277.85|20355.86|20275.86|10
1740301040000|2025-02-23 08:57:20|20357.89|20277.89|20358.7|20278.7|20358.89|20278.89|20357.61|20277.61|10
1740301050000|2025-02-23 08:57:30|20358.9|20278.9|20361.52|20281.52|20361.67|20281.67|20358.9|20278.9|9
1740301060000|2025-02-23 08:57:40|20361.57|20281.57|20361.88|20281.88|20361.89|20281.89|20361.57|20281.57|7
1740301070000|2025-02-23 08:57:50|20361.63|20281.63|20361.05|20281.05|20361.69|20281.69|20361.05|20281.05|9
1740301080000|2025-02-23 08:58:00|20361.07|20281.07|20360.31|20280.31|20361.07|20281.07|20360.14|20280.14|10
1740301090000|2025-02-23 08:58:10|20360.4|20280.4|20360.22|20280.22|20360.4|20280.4|20359.86|20279.86|10
1740301100000|2025-02-23 08:58:20|20360.2|20280.2|20361.86|20281.86|20361.86|20281.86|20360.2|20280.2|8
1740301110000|2025-02-23 08:58:30|20361.93|20281.93|20362.26|20282.26|20362.26|20282.26|20361.89|20281.89|10
1740301120000|2025-02-23 08:58:40|20362.33|20282.33|20363.59|20283.59|20363.65|20283.65|20362.19|20282.19|9
1740301130000|2025-02-23 08:58:50|20363.62|20283.62|20362.61|20282.61|20363.62|20283.62|20362.61|20282.61|9
1740301140000|2025-02-23 08:59:00|20362.52|20282.52|20363.93|20283.93|20363.96|20283.96|20362.52|20282.52|10
1740301150000|2025-02-23 08:59:10|20363.65|20283.65|20363.61|20283.61|20364.07|20284.07|20363.61|20283.61|7
1740301160000|2025-02-23 08:59:20|20363.43|20283.43|20363.08|20283.08|20363.43|20283.43|20362.94|20282.94|8
1740301170000|2025-02-23 08:59:30|20363.07|20283.07|20362.82|20282.82|20363.07|20283.07|20362.77|20282.77|10
1740301180000|2025-02-23 08:59:40|20362.86|20282.86|20363.08|20283.08|20363.49|20283.49|20362.86|20282.86|8
1740301190000|2025-02-23 08:59:50|20363.17|20283.17|20363.56|20283.56|20363.56|20283.56|20363.17|20283.17|9
1740301200000|2025-02-23 09:00:00|20363.09|20283.09|20364.81|20284.81|20364.83|20284.83|20363.08|20283.08|10
1740301210000|2025-02-23 09:00:10|20364.8|20284.8|20365.05|20285.05|20365.41|20285.41|20364.8|20284.8|6
1740301220000|2025-02-23 09:00:20|20364.78|20284.78|20364.62|20284.62|20364.99|20284.99|20364.57|20284.57|9
1740301230000|2025-02-23 09:00:30|20364.61|20284.61|20364.6|20284.6|20364.65|20284.65|20364.52|20284.52|10
1740301240000|2025-02-23 09:00:40|20364.14|20284.14|20364.53|20284.53|20364.58|20284.58|20364.14|20284.14|8
1740301250000|2025-02-23 09:00:50|20363.96|20283.96|20363.25|20283.25|20364.14|20284.14|20363.25|20283.25|8
1740301260000|2025-02-23 09:01:00|20363.22|20283.22|20364.08|20284.08|20364.58|20284.58|20363.22|20283.22|10
1740301270000|2025-02-23 09:01:10|20364.12|20284.12|20366.39|20286.39|20366.39|20286.39|20364.12|20284.12|8
1740301280000|2025-02-23 09:01:20|20366.84|20286.84|20369.34|20289.34|20369.34|20289.34|20366.84|20286.84|9
1740301290000|2025-02-23 09:01:30|20369.31|20289.31|20368.81|20288.81|20369.31|20289.31|20368.77|20288.77|8
1740301300000|2025-02-23 09:01:40|20368.4|20288.4|20370.34|20290.34|20370.34|20290.34|20368.4|20288.4|4
1740301310000|2025-02-23 09:01:50|20370.36|20290.36|20370.28|20290.28|20370.36|20290.36|20370.23|20290.23|7
1740301320000|2025-02-23 09:02:00|20370.36|20290.36|20369.99|20289.99|20370.56|20290.56|20369.99|20289.99|9
1740301330000|2025-02-23 09:02:10|20369.88|20289.88|20369.75|20289.75|20370.53|20290.53|20369.75|20289.75|9
1740301340000|2025-02-23 09:02:20|20368.77|20288.77|20368.06|20288.06|20368.77|20288.77|20368.06|20288.06|7
1740301350000|2025-02-23 09:02:30|20367.93|20287.93|20367.87|20287.87|20367.93|20287.93|20367.21|20287.21|10
1740301360000|2025-02-23 09:02:40|20368.11|20288.11|20369.49|20289.49|20369.58|20289.58|20368.11|20288.11|8
1740301370000|2025-02-23 09:02:50|20369.81|20289.81|20369.56|20289.56|20369.89|20289.89|20369.54|20289.54|8
1740301380000|2025-02-23 09:03:00|20369.69|20289.69|20368.9|20288.9|20369.69|20289.69|20368.9|20288.9|10
1740301390000|2025-02-23 09:03:10|20370.29|20290.29|20372.99|20292.99|20372.99|20292.99|20370.27|20290.27|10
1740301400000|2025-02-23 09:03:20|20373.05|20293.05|20371.94|20291.94|20373.09|20293.09|20371.91|20291.91|10
1740301410000|2025-02-23 09:03:30|20371.87|20291.87|20380.02|20300.02|20380.02|20300.02|20371.87|20291.87|10
1740301420000|2025-02-23 09:03:40|20379.99|20299.99|20379.79|20299.79|20379.99|20299.99|20379.66|20299.66|9
1740301430000|2025-02-23 09:03:50|20379.67|20299.67|20376.49|20296.49|20379.67|20299.67|20376.49|20296.49|9
1740301440000|2025-02-23 09:04:00|20376.33|20296.33|20375.92|20295.92|20376.33|20296.33|20375.91|20295.91|9
1740301450000|2025-02-23 09:04:10|20375.73|20295.73|20375.22|20295.22|20376.04|20296.04|20375.22|20295.22|9
1740301460000|2025-02-23 09:04:20|20375.07|20295.07|20373.49|20293.49|20375.07|20295.07|20373.49|20293.49|10
1740301470000|2025-02-23 09:04:30|20373.28|20293.28|20373.03|20293.03|20373.28|20293.28|20372.66|20292.66|8
1740301480000|2025-02-23 09:04:40|20372.99|20292.99|20372.41|20292.41|20373.01|20293.01|20372.41|20292.41|9
1740301490000|2025-02-23 09:04:50|20372.11|20292.11|20372.45|20292.45|20372.53|20292.53|20371.72|20291.72|10
1740301500000|2025-02-23 09:05:00|20372.47|20292.47|20372.53|20292.53|20372.56|20292.56|20372.22|20292.22|9
1740301510000|2025-02-23 09:05:10|20372.56|20292.56|20371.56|20291.56|20372.61|20292.61|20371.5|20291.5|9
1740301520000|2025-02-23 09:05:20|20370.93|20290.93|20370.44|20290.44|20370.93|20290.93|20370.34|20290.34|10
1740301530000|2025-02-23 09:05:30|20370.43|20290.43|20368.65|20288.65|20370.43|20290.43|20368.65|20288.65|7
1740301540000|2025-02-23 09:05:40|20368.13|20288.13|20365.65|20285.65|20368.13|20288.13|20365.65|20285.65|10
1740301550000|2025-02-23 09:05:50|20366.41|20286.41|20366.91|20286.91|20366.91|20286.91|20366.1|20286.1|8
1740301560000|2025-02-23 09:06:00|20366.87|20286.87|20365.3|20285.3|20366.87|20286.87|20365.27|20285.27|9
1740301570000|2025-02-23 09:06:10|20365.27|20285.27|20365.69|20285.69|20365.7|20285.7|20365.27|20285.27|8
1740301580000|2025-02-23 09:06:20|20365.65|20285.65|20365.68|20285.68|20365.69|20285.69|20365.65|20285.65|4
1740301590000|2025-02-23 09:06:30|20365.19|20285.19|20364.96|20284.96|20365.19|20285.19|20364.96|20284.96|4
1740301600000|2025-02-23 09:06:40|20365.52|20285.52|20365.45|20285.45|20365.53|20285.53|20365.45|20285.45|8
1740301610000|2025-02-23 09:06:50|20365.46|20285.46|20366|20286|20366|20286|20365.34|20285.34|8
1740301620000|2025-02-23 09:07:00|20366.12|20286.12|20366.98|20286.98|20367.14|20287.14|20366.12|20286.12|9
1740301630000|2025-02-23 09:07:10|20366.81|20286.81|20366.48|20286.48|20367.19|20287.19|20366.48|20286.48|8
1740301640000|2025-02-23 09:07:20|20366.44|20286.44|20364.19|20284.19|20366.44|20286.44|20364.18|20284.18|10
1740301650000|2025-02-23 09:07:30|20364.21|20284.21|20362.7|20282.7|20364.55|20284.55|20362.7|20282.7|9
1740301660000|2025-02-23 09:07:40|20362.73|20282.73|20361.98|20281.98|20362.78|20282.78|20361.87|20281.87|10
1740301670000|2025-02-23 09:07:50|20361.73|20281.73|20360.95|20280.95|20361.73|20281.73|20360.95|20280.95|9
1740301680000|2025-02-23 09:08:00|20360.96|20280.96|20361.04|20281.04|20361.08|20281.08|20360.84|20280.84|10
1740301690000|2025-02-23 09:08:10|20361.03|20281.03|20361.66|20281.66|20361.66|20281.66|20360.88|20280.88|9
1740301700000|2025-02-23 09:08:20|20361.61|20281.61|20360.4|20280.4|20361.61|20281.61|20360.4|20280.4|8
1740301710000|2025-02-23 09:08:30|20360.37|20280.37|20359.04|20279.04|20360.37|20280.37|20359.04|20279.04|9
1740301720000|2025-02-23 09:08:40|20358.92|20278.92|20358.44|20278.44|20358.92|20278.92|20358.44|20278.44|9
1740301730000|2025-02-23 09:08:50|20358.29|20278.29|20357.07|20277.07|20358.29|20278.29|20357.07|20277.07|8
1740301740000|2025-02-23 09:09:00|20356.98|20276.98|20356.81|20276.81|20357.02|20277.02|20356.81|20276.81|9
1740301750000|2025-02-23 09:09:10|20356.83|20276.83|20356.82|20276.82|20357.71|20277.71|20356.79|20276.79|10
1740301760000|2025-02-23 09:09:20|20357.01|20277.01|20357.16|20277.16|20357.16|20277.16|20357.01|20277.01|7
1740301770000|2025-02-23 09:09:30|20356.09|20276.09|20355.08|20275.08|20356.09|20276.09|20355.08|20275.08|6
1740301780000|2025-02-23 09:09:40|20355.1|20275.1|20353.34|20273.34|20355.1|20275.1|20353.34|20273.34|9
1740301790000|2025-02-23 09:09:50|20353.27|20273.27|20351.78|20271.78|20353.27|20273.27|20351.78|20271.78|9
1740301800000|2025-02-23 09:10:00|20351.61|20271.61|20351.17|20271.17|20352.02|20272.02|20351.17|20271.17|9
1740301810000|2025-02-23 09:10:10|20351.14|20271.14|20351.54|20271.54|20351.58|20271.58|20350.87|20270.87|10
1740301820000|2025-02-23 09:10:20|20350.89|20270.89|20349.79|20269.79|20350.91|20270.91|20349.79|20269.79|8
1740301830000|2025-02-23 09:10:30|20349.55|20269.55|20348.7|20268.7|20349.55|20269.55|20348.67|20268.67|9
1740301840000|2025-02-23 09:10:40|20348.72|20268.72|20349.67|20269.67|20349.67|20269.67|20348.2|20268.2|8
1740301850000|2025-02-23 09:10:50|20349.88|20269.88|20351.37|20271.37|20351.83|20271.83|20349.88|20269.88|8
1740301860000|2025-02-23 09:11:00|20351.4|20271.4|20352.14|20272.14|20352.22|20272.22|20351.4|20271.4|8
1740301870000|2025-02-23 09:11:10|20351.57|20271.57|20350.95|20270.95|20351.57|20271.57|20350.71|20270.71|9
1740301880000|2025-02-23 09:11:20|20350.97|20270.97|20350.65|20270.65|20350.97|20270.97|20350.14|20270.14|8
1740301890000|2025-02-23 09:11:30|20350.61|20270.61|20351.04|20271.04|20351.04|20271.04|20350.6|20270.6|8
1740301900000|2025-02-23 09:11:40|20352.66|20272.66|20352.86|20272.86|20352.86|20272.86|20352.66|20272.66|9
1740301910000|2025-02-23 09:11:50|20353.82|20273.82|20354.86|20274.86|20354.86|20274.86|20353.82|20273.82|6
1740301920000|2025-02-23 09:12:00|20354.88|20274.88|20354.88|20274.88|20355.22|20275.22|20354.88|20274.88|8
1740301930000|2025-02-23 09:12:10|20354.91|20274.91|20354.04|20274.04|20354.98|20274.98|20354.04|20274.04|8
1740301940000|2025-02-23 09:12:20|20354.03|20274.03|20353.55|20273.55|20354.08|20274.08|20353.55|20273.55|8
1740301950000|2025-02-23 09:12:30|20353.54|20273.54|20352.7|20272.7|20353.61|20273.61|20352.7|20272.7|7
1740301960000|2025-02-23 09:12:40|20352.62|20272.62|20351.11|20271.11|20352.62|20272.62|20351.11|20271.11|8
1740301970000|2025-02-23 09:12:50|20350.82|20270.82|20349.21|20269.21|20350.82|20270.82|20349.07|20269.07|10
1740301980000|2025-02-23 09:13:00|20349.24|20269.24|20348.04|20268.04|20349.24|20269.24|20347.85|20267.85|10
1740301990000|2025-02-23 09:13:10|20348.25|20268.25|20347.73|20267.73|20348.31|20268.31|20347.59|20267.59|9
1740302000000|2025-02-23 09:13:20|20347.65|20267.65|20346.54|20266.54|20347.65|20267.65|20346.54|20266.54|7
1740302010000|2025-02-23 09:13:30|20346.51|20266.51|20346.11|20266.11|20346.51|20266.51|20346.11|20266.11|8
1740302020000|2025-02-23 09:13:40|20345.39|20265.39|20344.83|20264.83|20345.39|20265.39|20344.83|20264.83|9
1740302030000|2025-02-23 09:13:50|20344.82|20264.82|20343.93|20263.93|20345.21|20265.21|20343.36|20263.36|8
1740302040000|2025-02-23 09:14:00|20343.88|20263.88|20342.52|20262.52|20343.89|20263.89|20342.52|20262.52|9
1740302050000|2025-02-23 09:14:10|20342.49|20262.49|20341.31|20261.31|20343.2|20263.2|20341.25|20261.25|9
1740302060000|2025-02-23 09:14:20|20341.35|20261.35|20338.67|20258.67|20341.35|20261.35|20338.67|20258.67|10
1740302070000|2025-02-23 09:14:30|20338.64|20258.64|20336.57|20256.57|20338.64|20258.64|20336.57|20256.57|10
1740302080000|2025-02-23 09:14:40|20336.52|20256.52|20335.97|20255.97|20336.52|20256.52|20335.76|20255.76|8
1740302090000|2025-02-23 09:14:50|20336.19|20256.19|20335.52|20255.52|20336.35|20256.35|20334.94|20254.94|9
1740302100000|2025-02-23 09:15:00|20335.48|20255.48|20334.99|20254.99|20335.48|20255.48|20334.9|20254.9|10
1740302110000|2025-02-23 09:15:10|20335.17|20255.17|20335.4|20255.4|20335.4|20255.4|20335.07|20255.07|9
1740302120000|2025-02-23 09:15:20|20335.42|20255.42|20335.23|20255.23|20335.79|20255.79|20335.22|20255.22|10
1740302130000|2025-02-23 09:15:30|20335.2|20255.2|20334.07|20254.07|20335.2|20255.2|20334.07|20254.07|9
1740302140000|2025-02-23 09:15:40|20333.73|20253.73|20333.78|20253.78|20334.04|20254.04|20333.5|20253.5|10
1740302150000|2025-02-23 09:15:50|20333.77|20253.77|20333.64|20253.64|20333.77|20253.77|20333.23|20253.23|10
1740302160000|2025-02-23 09:16:00|20333.62|20253.62|20334.86|20254.86|20334.9|20254.9|20333.62|20253.62|10
1740302170000|2025-02-23 09:16:10|20334.89|20254.89|20335.85|20255.85|20335.88|20255.88|20334.89|20254.89|9
1740302180000|2025-02-23 09:16:20|20336.6|20256.6|20336.88|20256.88|20336.89|20256.89|20336.53|20256.53|8
1740302190000|2025-02-23 09:16:30|20336.87|20256.87|20337.77|20257.77|20337.77|20257.77|20336.87|20256.87|10
1740302200000|2025-02-23 09:16:40|20337.76|20257.76|20337.92|20257.92|20337.94|20257.94|20337.75|20257.75|10
1740302210000|2025-02-23 09:16:50|20337.86|20257.86|20336.96|20256.96|20337.86|20257.86|20336.81|20256.81|10
1740302220000|2025-02-23 09:17:00|20336.95|20256.95|20337.07|20257.07|20337.18|20257.18|20336.36|20256.36|9
1740302230000|2025-02-23 09:17:10|20337.13|20257.13|20337.52|20257.52|20337.52|20257.52|20336.96|20256.96|8
1740302240000|2025-02-23 09:17:20|20337.48|20257.48|20335.66|20255.66|20337.48|20257.48|20335.66|20255.66|9
1740302250000|2025-02-23 09:17:30|20335.47|20255.47|20334.03|20254.03|20336.12|20256.12|20334.03|20254.03|8
1740302260000|2025-02-23 09:17:40|20333.27|20253.27|20332.75|20252.75|20333.3|20253.3|20332.75|20252.75|10
1740302270000|2025-02-23 09:17:50|20332.43|20252.43|20329.18|20249.18|20332.43|20252.43|20329.08|20249.08|10
1740302280000|2025-02-23 09:18:00|20329.23|20249.23|20328.72|20248.72|20329.23|20249.23|20328.69|20248.69|9
1740302290000|2025-02-23 09:18:10|20328.71|20248.71|20329.04|20249.04|20329.09|20249.09|20328.58|20248.58|6
1740302300000|2025-02-23 09:18:20|20328.44|20248.44|20328.31|20248.31|20328.45|20248.45|20328.19|20248.19|10
1740302310000|2025-02-23 09:18:30|20329.98|20249.98|20329.99|20249.99|20330.19|20250.19|20329.6|20249.6|7
1740302320000|2025-02-23 09:18:40|20330.13|20250.13|20327.6|20247.6|20330.13|20250.13|20327.6|20247.6|8
1740302330000|2025-02-23 09:18:50|20327.52|20247.52|20327.15|20247.15|20327.53|20247.53|20327.01|20247.01|9
1740302340000|2025-02-23 09:19:00|20327.26|20247.26|20327.21|20247.21|20327.3|20247.3|20327.14|20247.14|10
1740302350000|2025-02-23 09:19:10|20327.26|20247.26|20328.77|20248.77|20328.81|20248.81|20327.25|20247.25|9
1740302360000|2025-02-23 09:19:20|20328.67|20248.67|20328.63|20248.63|20328.75|20248.75|20328.57|20248.57|9
1740302370000|2025-02-23 09:19:30|20329.01|20249.01|20328.47|20248.47|20329.57|20249.57|20328.47|20248.47|10
1740302380000|2025-02-23 09:19:40|20328.48|20248.48|20328.22|20248.22|20328.5|20248.5|20328.22|20248.22|7
1740302390000|2025-02-23 09:19:50|20328.21|20248.21|20328.84|20248.84|20328.84|20248.84|20328.21|20248.21|9
1740302400000|2025-02-23 09:20:00|20328.87|20248.87|20328.86|20248.86|20328.95|20248.95|20328.7|20248.7|9
1740302410000|2025-02-23 09:20:10|20328.85|20248.85|20328.37|20248.37|20328.88|20248.88|20327.92|20247.92|9
1740302420000|2025-02-23 09:20:20|20328.29|20248.29|20327.78|20247.78|20328.55|20248.55|20327.52|20247.52|9
1740302430000|2025-02-23 09:20:30|20327.63|20247.63|20327.59|20247.59|20327.63|20247.63|20327.57|20247.57|8
1740302440000|2025-02-23 09:20:40|20327.56|20247.56|20324.3|20244.3|20327.56|20247.56|20324.3|20244.3|9
1740302450000|2025-02-23 09:20:50|20324.31|20244.31|20323.15|20243.15|20324.31|20244.31|20323.09|20243.09|7
1740302460000|2025-02-23 09:21:00|20323.71|20243.71|20323.15|20243.15|20324.84|20244.84|20323.15|20243.15|10
1740302470000|2025-02-23 09:21:10|20323.72|20243.72|20320.58|20240.58|20323.97|20243.97|20319.46|20239.46|9
1740302480000|2025-02-23 09:21:20|20317.31|20237.31|20318.19|20238.19|20318.19|20238.19|20317.31|20237.31|8
1740302490000|2025-02-23 09:21:30|20318.21|20238.21|20319.29|20239.29|20319.31|20239.31|20318.2|20238.2|10
1740302500000|2025-02-23 09:21:40|20319.31|20239.31|20318.81|20238.81|20319.31|20239.31|20318.81|20238.81|6
1740302510000|2025-02-23 09:21:50|20318.69|20238.69|20319.41|20239.41|20319.43|20239.43|20318.25|20238.25|10
1740302520000|2025-02-23 09:22:00|20319.42|20239.42|20317.73|20237.73|20319.42|20239.42|20317.73|20237.73|8
1740302530000|2025-02-23 09:22:10|20317.48|20237.48|20318.03|20238.03|20318.11|20238.11|20317.48|20237.48|9
1740302540000|2025-02-23 09:22:20|20318.02|20238.02|20314.07|20234.07|20318.02|20238.02|20314.07|20234.07|10
1740302550000|2025-02-23 09:22:30|20313.9|20233.9|20310.01|20230.01|20313.9|20233.9|20310.01|20230.01|10
1740302560000|2025-02-23 09:22:40|20309.29|20229.29|20302.56|20222.56|20309.29|20229.29|20302.56|20222.56|10
1740302570000|2025-02-23 09:22:50|20302.58|20222.58|20303.32|20223.32|20303.32|20223.32|20302.54|20222.54|10
1740302580000|2025-02-23 09:23:00|20304.62|20224.62|20301.55|20221.55|20304.62|20224.62|20301.45|20221.45|10
1740302590000|2025-02-23 09:23:10|20301.57|20221.57|20301.82|20221.82|20301.82|20221.82|20301.56|20221.56|7
1740302600000|2025-02-23 09:23:20|20301.89|20221.89|20301.98|20221.98|20302.11|20222.11|20301.89|20221.89|10
1740302610000|2025-02-23 09:23:30|20301.54|20221.54|20300.34|20220.34|20301.56|20221.56|20300.34|20220.34|10
1740302620000|2025-02-23 09:23:40|20300.13|20220.13|20299.07|20219.07|20300.13|20220.13|20299.07|20219.07|9
1740302630000|2025-02-23 09:23:50|20298.99|20218.99|20296.96|20216.96|20298.99|20218.99|20296.96|20216.96|9
1740302640000|2025-02-23 09:24:00|20296.82|20216.82|20296.91|20216.91|20296.91|20216.91|20296.65|20216.65|9
1740302650000|2025-02-23 09:24:10|20296.97|20216.97|20297.5|20217.5|20297.53|20217.53|20296.91|20216.91|9
1740302660000|2025-02-23 09:24:20|20297.47|20217.47|20297.36|20217.36|20297.47|20217.47|20297.31|20217.31|10
1740302670000|2025-02-23 09:24:30|20297.39|20217.39|20297.47|20217.47|20298.21|20218.21|20297.39|20217.39|8
1740302680000|2025-02-23 09:24:40|20297.69|20217.69|20297.84|20217.84|20297.84|20217.84|20297.64|20217.64|9
1740302690000|2025-02-23 09:24:50|20297.82|20217.82|20298.53|20218.53|20298.53|20218.53|20297.82|20217.82|7
1740302700000|2025-02-23 09:25:00|20298.82|20218.82|20299.98|20219.98|20299.98|20219.98|20298.82|20218.82|10
1740302710000|2025-02-23 09:25:10|20300.01|20220.01|20300.29|20220.29|20300.4|20220.4|20300.01|20220.01|10
1740302720000|2025-02-23 09:25:20|20300.32|20220.32|20300.8|20220.8|20300.8|20220.8|20300.29|20220.29|10
1740302730000|2025-02-23 09:25:30|20300.82|20220.82|20300.41|20220.41|20300.86|20220.86|20300.11|20220.11|10
1740302740000|2025-02-23 09:25:40|20300.42|20220.42|20300.42|20220.42|20300.5|20220.5|20300.39|20220.39|8
1740302750000|2025-02-23 09:25:50|20300.23|20220.23|20300.59|20220.59|20300.63|20220.63|20299.98|20219.98|10
1740302760000|2025-02-23 09:26:00|20300.73|20220.73|20301.01|20221.01|20301.12|20221.12|20300.73|20220.73|8
1740302770000|2025-02-23 09:26:10|20301|20221|20301.9|20221.9|20301.9|20221.9|20301|20221|9
1740302780000|2025-02-23 09:26:20|20302.06|20222.06|20302.37|20222.37|20302.37|20222.37|20301.25|20221.25|10
1740302790000|2025-02-23 09:26:30|20302.43|20222.43|20302.34|20222.34|20302.47|20222.47|20301.99|20221.99|10
1740302800000|2025-02-23 09:26:40|20302.33|20222.33|20302.11|20222.11|20302.33|20222.33|20301.7|20221.7|9
1740302810000|2025-02-23 09:26:50|20302.1|20222.1|20301.72|20221.72|20302.1|20222.1|20301.67|20221.67|9
1740302820000|2025-02-23 09:27:00|20301.75|20221.75|20301.44|20221.44|20301.75|20221.75|20301.44|20221.44|10
1740302830000|2025-02-23 09:27:10|20301.4|20221.4|20301.93|20221.93|20301.93|20221.93|20301.4|20221.4|8
1740302840000|2025-02-23 09:27:20|20302.35|20222.35|20301.53|20221.53|20302.35|20222.35|20301.53|20221.53|9
1740302850000|2025-02-23 09:27:30|20301.08|20221.08|20302.11|20222.11|20302.19|20222.19|20301.08|20221.08|8
1740302860000|2025-02-23 09:27:40|20301.95|20221.95|20301.6|20221.6|20301.95|20221.95|20301.07|20221.07|10
1740302870000|2025-02-23 09:27:50|20301.63|20221.63|20302.47|20222.47|20302.74|20222.74|20301.63|20221.63|10
1740302880000|2025-02-23 09:28:00|20302.26|20222.26|20307.31|20227.31|20307.31|20227.31|20302.23|20222.23|10
1740302890000|2025-02-23 09:28:10|20307.49|20227.49|20307.68|20227.68|20307.68|20227.68|20307.49|20227.49|10
1740302900000|2025-02-23 09:28:20|20308.28|20228.28|20310.06|20230.06|20310.06|20230.06|20308.28|20228.28|10
1740302910000|2025-02-23 09:28:30|20310.16|20230.16|20311.77|20231.77|20311.77|20231.77|20310.16|20230.16|9
1740302920000|2025-02-23 09:28:40|20311.81|20231.81|20312.54|20232.54|20313.29|20233.29|20311.81|20231.81|9
1740302930000|2025-02-23 09:28:50|20312.56|20232.56|20317.06|20237.06|20317.16|20237.16|20312.56|20232.56|8
1740302940000|2025-02-23 09:29:00|20317.08|20237.08|20317.38|20237.38|20317.48|20237.48|20317.08|20237.08|9
1740302950000|2025-02-23 09:29:10|20317.41|20237.41|20317.39|20237.39|20317.46|20237.46|20316.72|20236.72|9
1740302960000|2025-02-23 09:29:20|20317.51|20237.51|20317.72|20237.72|20317.78|20237.78|20317.51|20237.51|10
1740302970000|2025-02-23 09:29:30|20317.55|20237.55|20315.9|20235.9|20317.55|20237.55|20315.88|20235.88|8
1740302980000|2025-02-23 09:29:40|20315.89|20235.89|20316.28|20236.28|20316.35|20236.35|20315.85|20235.85|9
1740302990000|2025-02-23 09:29:50|20316.34|20236.34|20315.76|20235.76|20316.36|20236.36|20315.75|20235.75|5
1740303000000|2025-02-23 09:30:00|20315.83|20235.83|20315.91|20235.91|20316.17|20236.17|20315.63|20235.63|10
1740303010000|2025-02-23 09:30:10|20315.94|20235.94|20315.78|20235.78|20315.95|20235.95|20315.78|20235.78|9
1740303020000|2025-02-23 09:30:20|20315.77|20235.77|20314.6|20234.6|20316.43|20236.43|20314.57|20234.57|9
1740303030000|2025-02-23 09:30:30|20314.86|20234.86|20315.26|20235.26|20315.37|20235.37|20314.86|20234.86|10
1740303040000|2025-02-23 09:30:40|20315.25|20235.25|20315.64|20235.64|20315.64|20235.64|20315.2|20235.2|9
1740303050000|2025-02-23 09:30:50|20315.66|20235.66|20315.8|20235.8|20315.8|20235.8|20315.6|20235.6|8
1740303060000|2025-02-23 09:31:00|20315.77|20235.77|20315.29|20235.29|20315.77|20235.77|20315.16|20235.16|10
1740303070000|2025-02-23 09:31:10|20312.58|20232.58|20315.98|20235.98|20316.41|20236.41|20312.58|20232.58|9
1740303080000|2025-02-23 09:31:20|20315.92|20235.92|20316.61|20236.61|20316.61|20236.61|20315.76|20235.76|7
1740303090000|2025-02-23 09:31:30|20316.63|20236.63|20317.6|20237.6|20317.6|20237.6|20316.63|20236.63|10
1740303100000|2025-02-23 09:31:40|20317.65|20237.65|20317.95|20237.95|20318.08|20238.08|20317.61|20237.61|9
1740303110000|2025-02-23 09:31:50|20317.98|20237.98|20318.41|20238.41|20318.42|20238.42|20317.98|20237.98|9
1740303120000|2025-02-23 09:32:00|20318.44|20238.44|20317.83|20237.83|20318.47|20238.47|20317.77|20237.77|9
1740303130000|2025-02-23 09:32:10|20317.79|20237.79|20317.82|20237.82|20318.62|20238.62|20317.74|20237.74|9
1740303140000|2025-02-23 09:32:20|20317.87|20237.87|20315.9|20235.9|20317.87|20237.87|20315.9|20235.9|10
1740303150000|2025-02-23 09:32:30|20315.83|20235.83|20315.71|20235.71|20316.02|20236.02|20315.67|20235.67|7
1740303160000|2025-02-23 09:32:40|20315.74|20235.74|20314.95|20234.95|20315.76|20235.76|20314.95|20234.95|8
1740303170000|2025-02-23 09:32:50|20314.68|20234.68|20314.07|20234.07|20314.68|20234.68|20314.07|20234.07|8
1740303180000|2025-02-23 09:33:00|20314.04|20234.04|20313.97|20233.97|20314.04|20234.04|20313.96|20233.96|7
1740303190000|2025-02-23 09:33:10|20314.1|20234.1|20312.02|20232.02|20314.11|20234.11|20312.02|20232.02|9
1740303200000|2025-02-23 09:33:20|20312.01|20232.01|20310.47|20230.47|20312.01|20232.01|20310.47|20230.47|8
1740303210000|2025-02-23 09:33:30|20310.31|20230.31|20309.6|20229.6|20310.69|20230.69|20309.6|20229.6|10
1740303220000|2025-02-23 09:33:40|20309.34|20229.34|20307.16|20227.16|20309.34|20229.34|20307.16|20227.16|9
1740303230000|2025-02-23 09:33:50|20307.13|20227.13|20307.06|20227.06|20307.13|20227.13|20307.06|20227.06|8
1740303240000|2025-02-23 09:34:00|20306.96|20226.96|20307.22|20227.22|20307.22|20227.22|20306.96|20226.96|10
1740303250000|2025-02-23 09:34:10|20307.27|20227.27|20305.04|20225.04|20307.27|20227.27|20305.04|20225.04|9
1740303260000|2025-02-23 09:34:20|20304.93|20224.93|20303.37|20223.37|20304.93|20224.93|20303.37|20223.37|10
1740303270000|2025-02-23 09:34:30|20303.69|20223.69|20303.32|20223.32|20303.69|20223.69|20303.16|20223.16|10
1740303280000|2025-02-23 09:34:40|20303.77|20223.77|20303.41|20223.41|20303.84|20223.84|20303.41|20223.41|8
1740303290000|2025-02-23 09:34:50|20303.43|20223.43|20303.68|20223.68|20303.88|20223.88|20303.42|20223.42|7
1740303300000|2025-02-23 09:35:00|20303.87|20223.87|20303.55|20223.55|20304.1|20224.1|20303.54|20223.54|9
1740303310000|2025-02-23 09:35:10|20303.58|20223.58|20303.15|20223.15|20303.61|20223.61|20303.15|20223.15|7
1740303320000|2025-02-23 09:35:20|20302.98|20222.98|20303.78|20223.78|20303.88|20223.88|20302.98|20222.98|9
1740303330000|2025-02-23 09:35:30|20303.8|20223.8|20302.59|20222.59|20303.8|20223.8|20302.57|20222.57|10
1740303340000|2025-02-23 09:35:40|20301.98|20221.98|20300.1|20220.1|20301.98|20221.98|20300|20220|10
1740303350000|2025-02-23 09:35:50|20299.87|20219.87|20297.73|20217.73|20299.87|20219.87|20297.73|20217.73|10
1740303360000|2025-02-23 09:36:00|20296.97|20216.97|20293.83|20213.83|20296.97|20216.97|20293.83|20213.83|10
1740303370000|2025-02-23 09:36:10|20293.13|20213.13|20292.56|20212.56|20293.34|20213.34|20292.56|20212.56|10
1740303380000|2025-02-23 09:36:20|20292.53|20212.53|20292.84|20212.84|20292.84|20212.84|20292.23|20212.23|10
1740303390000|2025-02-23 09:36:30|20292.94|20212.94|20289.59|20209.59|20292.98|20212.98|20289.59|20209.59|9
1740303400000|2025-02-23 09:36:40|20289.5|20209.5|20291.74|20211.74|20291.74|20211.74|20289.5|20209.5|10
1740303410000|2025-02-23 09:36:50|20291.78|20211.78|20291.91|20211.91|20291.93|20211.93|20291.77|20211.77|9
1740303420000|2025-02-23 09:37:00|20291.94|20211.94|20292.99|20212.99|20292.99|20212.99|20291.9|20211.9|6
1740303430000|2025-02-23 09:37:10|20293.07|20213.07|20291.45|20211.45|20293.07|20213.07|20291.41|20211.41|10
1740303440000|2025-02-23 09:37:20|20292.01|20212.01|20290.83|20210.83|20292.13|20212.13|20290.83|20210.83|10
1740303450000|2025-02-23 09:37:30|20290.76|20210.76|20289.32|20209.32|20290.76|20210.76|20289.32|20209.32|10
1740303460000|2025-02-23 09:37:40|20289.21|20209.21|20288.71|20208.71|20289.21|20209.21|20288.71|20208.71|10
1740303470000|2025-02-23 09:37:50|20288.66|20208.66|20289.05|20209.05|20289.05|20209.05|20288.42|20208.42|9
1740303480000|2025-02-23 09:38:00|20289.16|20209.16|20288.49|20208.49|20289.39|20209.39|20288.45|20208.45|10
1740303490000|2025-02-23 09:38:10|20288.56|20208.56|20287.57|20207.57|20289.18|20209.18|20287.42|20207.42|10
1740303500000|2025-02-23 09:38:20|20287.63|20207.63|20287.37|20207.37|20287.63|20207.63|20287.27|20207.27|8
1740303510000|2025-02-23 09:38:30|20287.4|20207.4|20286.6|20206.6|20287.4|20207.4|20286.6|20206.6|10
1740303520000|2025-02-23 09:38:40|20286.66|20206.66|20287.08|20207.08|20287.08|20207.08|20286.62|20206.62|5
1740303530000|2025-02-23 09:38:50|20287.14|20207.14|20287.73|20207.73|20287.73|20207.73|20286.7|20206.7|10
1740303540000|2025-02-23 09:39:00|20288.26|20208.26|20289.75|20209.75|20289.75|20209.75|20288.26|20208.26|10
1740303550000|2025-02-23 09:39:10|20289.81|20209.81|20296.82|20216.82|20296.82|20216.82|20289.8|20209.8|10
1740303560000|2025-02-23 09:39:20|20297.09|20217.09|20299.35|20219.35|20299.35|20219.35|20296.92|20216.92|10
1740303570000|2025-02-23 09:39:30|20299.4|20219.4|20298.52|20218.52|20299.4|20219.4|20298.41|20218.41|9
1740303580000|2025-02-23 09:39:40|20298.5|20218.5|20298.98|20218.98|20299.25|20219.25|20298.5|20218.5|10
1740303590000|2025-02-23 09:39:50|20299.07|20219.07|20296.42|20216.42|20299.07|20219.07|20296.42|20216.42|10
1740303600000|2025-02-23 09:40:00|20295.07|20215.07|20295.14|20215.14|20295.14|20215.14|20294.78|20214.78|9
1740303610000|2025-02-23 09:40:10|20295.21|20215.21|20294.69|20214.69|20295.21|20215.21|20294.69|20214.69|10
1740303620000|2025-02-23 09:40:20|20294.63|20214.63|20294.74|20214.74|20294.81|20214.81|20294.27|20214.27|8
1740303630000|2025-02-23 09:40:30|20294.68|20214.68|20294.35|20214.35|20294.79|20214.79|20294.32|20214.32|10
1740303640000|2025-02-23 09:40:40|20294.18|20214.18|20294.38|20214.38|20294.4|20214.4|20294.18|20214.18|10
1740303650000|2025-02-23 09:40:50|20294.41|20214.41|20295.33|20215.33|20295.35|20215.35|20294.41|20214.41|10
1740303660000|2025-02-23 09:41:00|20295.31|20215.31|20296.25|20216.25|20296.25|20216.25|20295.31|20215.31|10
1740303670000|2025-02-23 09:41:10|20296.23|20216.23|20298|20218|20298|20218|20296.23|20216.23|10
1740303680000|2025-02-23 09:41:20|20298.15|20218.15|20300.36|20220.36|20300.36|20220.36|20298.14|20218.14|9
1740303690000|2025-02-23 09:41:30|20300.38|20220.38|20303.74|20223.74|20303.74|20223.74|20300.37|20220.37|8
1740303700000|2025-02-23 09:41:40|20304.15|20224.15|20304.87|20224.87|20304.87|20224.87|20304.11|20224.11|9
1740303710000|2025-02-23 09:41:50|20305.5|20225.5|20306.42|20226.42|20306.42|20226.42|20305.5|20225.5|10
1740303720000|2025-02-23 09:42:00|20306.41|20226.41|20306.79|20226.79|20306.79|20226.79|20306.41|20226.41|10
1740303730000|2025-02-23 09:42:10|20306.91|20226.91|20309.42|20229.42|20309.42|20229.42|20306.91|20226.91|9
1740303740000|2025-02-23 09:42:20|20309.18|20229.18|20308.32|20228.32|20309.18|20229.18|20308.3|20228.3|10
1740303750000|2025-02-23 09:42:30|20308.34|20228.34|20310.75|20230.75|20310.75|20230.75|20308.34|20228.34|8
1740303760000|2025-02-23 09:42:40|20311.38|20231.38|20312.46|20232.46|20312.46|20232.46|20311.38|20231.38|10
1740303770000|2025-02-23 09:42:50|20312.44|20232.44|20312.88|20232.88|20312.88|20232.88|20312.41|20232.41|8
1740303780000|2025-02-23 09:43:00|20313.54|20233.54|20314.72|20234.72|20314.76|20234.76|20313.53|20233.53|10
1740303790000|2025-02-23 09:43:10|20314.7|20234.7|20315.12|20235.12|20315.43|20235.43|20314.7|20234.7|10
1740303800000|2025-02-23 09:43:20|20315.36|20235.36|20317.03|20237.03|20317.03|20237.03|20315.36|20235.36|10
1740303810000|2025-02-23 09:43:30|20316.15|20236.15|20319.55|20239.55|20319.55|20239.55|20316.04|20236.04|10
1740303820000|2025-02-23 09:43:40|20319.61|20239.61|20319.21|20239.21|20319.67|20239.67|20318.93|20238.93|10
1740303830000|2025-02-23 09:43:50|20319.23|20239.23|20318.91|20238.91|20319.35|20239.35|20318.91|20238.91|10
1740303840000|2025-02-23 09:44:00|20319.47|20239.47|20318.89|20238.89|20319.47|20239.47|20318.89|20238.89|9
1740303850000|2025-02-23 09:44:10|20318.83|20238.83|20320.13|20240.13|20320.24|20240.24|20318.82|20238.82|10
1740303860000|2025-02-23 09:44:20|20320.05|20240.05|20319.31|20239.31|20320.14|20240.14|20319.28|20239.28|9
1740303870000|2025-02-23 09:44:30|20319.95|20239.95|20319.4|20239.4|20319.95|20239.95|20318.97|20238.97|10
1740303880000|2025-02-23 09:44:40|20319.39|20239.39|20319.13|20239.13|20319.39|20239.39|20318.97|20238.97|9
1740303890000|2025-02-23 09:44:50|20319.19|20239.19|20319.48|20239.48|20319.48|20239.48|20318.5|20238.5|10
1740303900000|2025-02-23 09:45:00|20319.95|20239.95|20321.34|20241.34|20321.34|20241.34|20319.95|20239.95|10
1740303910000|2025-02-23 09:45:10|20321.35|20241.35|20322.02|20242.02|20322.02|20242.02|20321.35|20241.35|10
1740303920000|2025-02-23 09:45:20|20322.08|20242.08|20324.06|20244.06|20324.06|20244.06|20322.07|20242.07|9
1740303930000|2025-02-23 09:45:30|20324.04|20244.04|20324.48|20244.48|20324.53|20244.53|20324.04|20244.04|10
1740303940000|2025-02-23 09:45:40|20324.46|20244.46|20323.77|20243.77|20324.46|20244.46|20323.46|20243.46|10
1740303950000|2025-02-23 09:45:50|20323.97|20243.97|20323.37|20243.37|20323.97|20243.97|20323.37|20243.37|7
1740303960000|2025-02-23 09:46:00|20323.38|20243.38|20326.89|20246.89|20327.06|20247.06|20323.26|20243.26|10
1740303970000|2025-02-23 09:46:10|20326.86|20246.86|20328.24|20248.24|20328.31|20248.31|20326.86|20246.86|10
1740303980000|2025-02-23 09:46:20|20328.31|20248.31|20329.44|20249.44|20329.46|20249.46|20328.27|20248.27|10
1740303990000|2025-02-23 09:46:30|20329.69|20249.69|20330.66|20250.66|20330.66|20250.66|20329.62|20249.62|10
1740304000000|2025-02-23 09:46:40|20330.86|20250.86|20335.7|20255.7|20336.37|20256.37|20330.86|20250.86|10
1740304010000|2025-02-23 09:46:50|20335.69|20255.69|20336.95|20256.95|20336.95|20256.95|20335.69|20255.69|8
1740304020000|2025-02-23 09:47:00|20336.86|20256.86|20337.17|20257.17|20337.17|20257.17|20336.8|20256.8|8
1740304030000|2025-02-23 09:47:10|20337.36|20257.36|20337.99|20257.99|20338.75|20258.75|20337.36|20257.36|10
1740304040000|2025-02-23 09:47:20|20337.9|20257.9|20337.31|20257.31|20338.15|20258.15|20337.31|20257.31|10
1740304050000|2025-02-23 09:47:30|20337.32|20257.32|20337.16|20257.16|20337.32|20257.32|20337.16|20257.16|6
1740304060000|2025-02-23 09:47:40|20337.09|20257.09|20335.95|20255.95|20337.09|20257.09|20335.95|20255.95|10
1740304070000|2025-02-23 09:47:50|20336.54|20256.54|20336.06|20256.06|20336.55|20256.55|20335.93|20255.93|8
1740304080000|2025-02-23 09:48:00|20336.04|20256.04|20336.62|20256.62|20336.66|20256.66|20336.04|20256.04|5
1740304090000|2025-02-23 09:48:10|20336.64|20256.64|20336.96|20256.96|20337.76|20257.76|20336.64|20256.64|10
1740304100000|2025-02-23 09:48:20|20337.29|20257.29|20337.14|20257.14|20337.66|20257.66|20337.14|20257.14|9
1740304110000|2025-02-23 09:48:30|20337.05|20257.05|20336.77|20256.77|20337.08|20257.08|20336.77|20256.77|10
1740304120000|2025-02-23 09:48:40|20336.75|20256.75|20335.77|20255.77|20336.75|20256.75|20335.77|20255.77|6
1740304130000|2025-02-23 09:48:50|20335.78|20255.78|20335.1|20255.1|20336.59|20256.59|20335.1|20255.1|9
1740304140000|2025-02-23 09:49:00|20335|20255|20335.18|20255.18|20335.18|20255.18|20334.27|20254.27|10
1740304150000|2025-02-23 09:49:10|20335.17|20255.17|20334.92|20254.92|20335.21|20255.21|20334.92|20254.92|9
1740304160000|2025-02-23 09:49:20|20334.86|20254.86|20331.47|20251.47|20334.86|20254.86|20331.47|20251.47|10
1740304170000|2025-02-23 09:49:30|20331.33|20251.33|20331.23|20251.23|20331.7|20251.7|20331.19|20251.19|10
1740304180000|2025-02-23 09:49:40|20331.24|20251.24|20331.46|20251.46|20331.49|20251.49|20331.24|20251.24|8
1740304190000|2025-02-23 09:49:50|20331.41|20251.41|20330.68|20250.68|20331.44|20251.44|20330.68|20250.68|6
1740304200000|2025-02-23 09:50:00|20330.69|20250.69|20330.89|20250.89|20331|20251|20330.58|20250.58|9
1740304210000|2025-02-23 09:50:10|20330.92|20250.92|20330.32|20250.32|20330.92|20250.92|20330.09|20250.09|10
1740304220000|2025-02-23 09:50:20|20330.37|20250.37|20330.15|20250.15|20330.5|20250.5|20330.02|20250.02|8
1740304230000|2025-02-23 09:50:30|20330.14|20250.14|20330.51|20250.51|20330.51|20250.51|20330.14|20250.14|9
1740304240000|2025-02-23 09:50:40|20330.53|20250.53|20330.37|20250.37|20330.54|20250.54|20330.36|20250.36|9
1740304250000|2025-02-23 09:50:50|20330.19|20250.19|20330.01|20250.01|20330.21|20250.21|20330|20250|8
1740304260000|2025-02-23 09:51:00|20330|20250|20329.56|20249.56|20330|20250|20329.56|20249.56|7
1740304270000|2025-02-23 09:51:10|20329.59|20249.59|20330.99|20250.99|20330.99|20250.99|20329.46|20249.46|9
1740304280000|2025-02-23 09:51:20|20331.43|20251.43|20335.41|20255.41|20335.41|20255.41|20331.43|20251.43|9
1740304290000|2025-02-23 09:51:30|20335.69|20255.69|20337.51|20257.51|20337.51|20257.51|20335.69|20255.69|9
1740304300000|2025-02-23 09:51:40|20337.52|20257.52|20335.59|20255.59|20337.57|20257.57|20335.59|20255.59|10
1740304310000|2025-02-23 09:51:50|20335.85|20255.85|20334.92|20254.92|20335.85|20255.85|20334.92|20254.92|9
1740304320000|2025-02-23 09:52:00|20335.32|20255.32|20334.17|20254.17|20335.32|20255.32|20334.17|20254.17|10
1740304330000|2025-02-23 09:52:10|20334.16|20254.16|20334|20254|20334.2|20254.2|20334|20254|8
1740304340000|2025-02-23 09:52:20|20334.07|20254.07|20333.95|20253.95|20334.12|20254.12|20333.95|20253.95|9
1740304350000|2025-02-23 09:52:30|20333.58|20253.58|20333.72|20253.72|20334.04|20254.04|20333.39|20253.39|10
1740304360000|2025-02-23 09:52:40|20334|20254|20333|20253|20334|20254|20332.49|20252.49|10
1740304370000|2025-02-23 09:52:50|20333.26|20253.26|20333.17|20253.17|20333.52|20253.52|20333.17|20253.17|9
1740304380000|2025-02-23 09:53:00|20333.15|20253.15|20332.97|20252.97|20333.23|20253.23|20332.97|20252.97|10
1740304390000|2025-02-23 09:53:10|20333.01|20253.01|20333.6|20253.6|20333.6|20253.6|20332.94|20252.94|7
1740304400000|2025-02-23 09:53:20|20333.64|20253.64|20333.77|20253.77|20333.77|20253.77|20333.64|20253.64|8
1740304410000|2025-02-23 09:53:30|20333.75|20253.75|20333.4|20253.4|20333.76|20253.76|20332.94|20252.94|8
1740304420000|2025-02-23 09:53:40|20333.6|20253.6|20333.94|20253.94|20333.94|20253.94|20327.52|20247.52|10
1740304430000|2025-02-23 09:53:50|20334.03|20254.03|20334.08|20254.08|20334.1|20254.1|20334.03|20254.03|7
1740304440000|2025-02-23 09:54:00|20334.06|20254.06|20334.51|20254.51|20334.53|20254.53|20334.06|20254.06|5
1740304450000|2025-02-23 09:54:10|20334.52|20254.52|20334.07|20254.07|20334.52|20254.52|20334.07|20254.07|9
1740304460000|2025-02-23 09:54:20|20334.49|20254.49|20335.19|20255.19|20335.19|20255.19|20334.49|20254.49|7
1740304470000|2025-02-23 09:54:30|20334.74|20254.74|20334.75|20254.75|20335.2|20255.2|20334.63|20254.63|10
1740304480000|2025-02-23 09:54:40|20334.67|20254.67|20333.6|20253.6|20334.67|20254.67|20333.6|20253.6|7
1740304490000|2025-02-23 09:54:50|20333.11|20253.11|20332.32|20252.32|20333.11|20253.11|20332.28|20252.28|10
1740304500000|2025-02-23 09:55:00|20332.31|20252.31|20332.9|20252.9|20333.18|20253.18|20332.31|20252.31|9
1740304510000|2025-02-23 09:55:10|20332.8|20252.8|20333.32|20253.32|20333.32|20253.32|20332.48|20252.48|7
1740304520000|2025-02-23 09:55:20|20333.23|20253.23|20333.84|20253.84|20333.84|20253.84|20333.21|20253.21|10
1740304530000|2025-02-23 09:55:30|20333.61|20253.61|20333.38|20253.38|20333.61|20253.61|20333.33|20253.33|8
1740304540000|2025-02-23 09:55:40|20333.48|20253.48|20334.29|20254.29|20334.31|20254.31|20333.48|20253.48|8
1740304550000|2025-02-23 09:55:50|20334.37|20254.37|20333.77|20253.77|20334.4|20254.4|20333.77|20253.77|6
1740304560000|2025-02-23 09:56:00|20333.59|20253.59|20332.58|20252.58|20333.59|20253.59|20332.58|20252.58|9
1740304570000|2025-02-23 09:56:10|20332.54|20252.54|20332.99|20252.99|20333.27|20253.27|20332.54|20252.54|9
1740304580000|2025-02-23 09:56:20|20332.85|20252.85|20332.32|20252.32|20333.38|20253.38|20332.32|20252.32|10
1740304590000|2025-02-23 09:56:30|20332.2|20252.2|20332.71|20252.71|20332.71|20252.71|20332.16|20252.16|10
1740304600000|2025-02-23 09:56:40|20333.36|20253.36|20334.03|20254.03|20334.09|20254.09|20333.36|20253.36|9
1740304610000|2025-02-23 09:56:50|20334.2|20254.2|20334.61|20254.61|20334.79|20254.79|20334.2|20254.2|10
1740304620000|2025-02-23 09:57:00|20334.43|20254.43|20336.13|20256.13|20336.13|20256.13|20334.41|20254.41|10
1740304630000|2025-02-23 09:57:10|20336.16|20256.16|20336.57|20256.57|20336.57|20256.57|20333.44|20253.44|10
1740304640000|2025-02-23 09:57:20|20336.7|20256.7|20339.27|20259.27|20339.65|20259.65|20336.7|20256.7|10
1740304650000|2025-02-23 09:57:30|20339.06|20259.06|20340.82|20260.82|20342.85|20262.85|20338.77|20258.77|10
1740304660000|2025-02-23 09:57:40|20340.72|20260.72|20340.65|20260.65|20340.72|20260.72|20340.44|20260.44|8
1740304670000|2025-02-23 09:57:50|20340.67|20260.67|20339.64|20259.64|20340.67|20260.67|20339.64|20259.64|9
1740304680000|2025-02-23 09:58:00|20339.51|20259.51|20339.54|20259.54|20339.55|20259.55|20339.08|20259.08|9
1740304690000|2025-02-23 09:58:10|20339.55|20259.55|20339.79|20259.79|20340.13|20260.13|20339.55|20259.55|6
1740304700000|2025-02-23 09:58:20|20339.71|20259.71|20339.44|20259.44|20339.71|20259.71|20339.44|20259.44|10
1740304710000|2025-02-23 09:58:30|20339.48|20259.48|20339.05|20259.05|20339.5|20259.5|20339.05|20259.05|9
1740304720000|2025-02-23 09:58:40|20338.94|20258.94|20338.87|20258.87|20339.08|20259.08|20338.87|20258.87|10
1740304730000|2025-02-23 09:58:50|20338.84|20258.84|20339|20259|20339|20259|20338.68|20258.68|8
1740304740000|2025-02-23 09:59:00|20339.02|20259.02|20338.55|20258.55|20339.02|20259.02|20338.55|20258.55|9
1740304750000|2025-02-23 09:59:10|20338.64|20258.64|20336.89|20256.89|20338.64|20258.64|20336.89|20256.89|10
1740304760000|2025-02-23 09:59:20|20336.75|20256.75|20335.39|20255.39|20336.75|20256.75|20334.97|20254.97|9
1740304770000|2025-02-23 09:59:30|20335.23|20255.23|20335.17|20255.17|20335.23|20255.23|20334.66|20254.66|10
1740304780000|2025-02-23 09:59:40|20335.28|20255.28|20334.24|20254.24|20335.61|20255.61|20334.24|20254.24|10
1740304790000|2025-02-23 09:59:50|20334.21|20254.21|20333.94|20253.94|20334.21|20254.21|20333.94|20253.94|9
1740304800000|2025-02-23 10:00:00|20333.93|20253.93|20333.09|20253.09|20333.93|20253.93|20332.95|20252.95|10
1740304810000|2025-02-23 10:00:10|20333.08|20253.08|20332.97|20252.97|20333.16|20253.16|20332.97|20252.97|9
1740304820000|2025-02-23 10:00:20|20333.16|20253.16|20333.55|20253.55|20333.56|20253.56|20333.16|20253.16|10
1740304830000|2025-02-23 10:00:30|20333.7|20253.7|20333.49|20253.49|20334.19|20254.19|20333.49|20253.49|10
1740304840000|2025-02-23 10:00:40|20333.29|20253.29|20333.03|20253.03|20333.29|20253.29|20332.72|20252.72|10
1740304850000|2025-02-23 10:00:50|20333.09|20253.09|20332.97|20252.97|20333.51|20253.51|20332.97|20252.97|10
1740304860000|2025-02-23 10:01:00|20333.19|20253.19|20335.56|20255.56|20335.56|20255.56|20333.19|20253.19|10
1740304870000|2025-02-23 10:01:10|20335.64|20255.64|20336.2|20256.2|20336.2|20256.2|20335.64|20255.64|9
1740304880000|2025-02-23 10:01:20|20335.96|20255.96|20336.79|20256.79|20336.79|20256.79|20335.96|20255.96|9
1740304890000|2025-02-23 10:01:30|20336.78|20256.78|20339.41|20259.41|20339.41|20259.41|20336.77|20256.77|10
1740304900000|2025-02-23 10:01:40|20339.4|20259.4|20339.4|20259.4|20339.59|20259.59|20339.28|20259.28|9
1740304910000|2025-02-23 10:01:50|20339.95|20259.95|20337.23|20257.23|20339.97|20259.97|20337.22|20257.22|10
1740304920000|2025-02-23 10:02:00|20337.21|20257.21|20336.66|20256.66|20337.21|20257.21|20336.66|20256.66|8
1740304930000|2025-02-23 10:02:10|20336.56|20256.56|20333.98|20253.98|20336.56|20256.56|20333.91|20253.91|10
1740304940000|2025-02-23 10:02:20|20333.99|20253.99|20332.48|20252.48|20334.17|20254.17|20332.48|20252.48|8
1740304950000|2025-02-23 10:02:30|20332.39|20252.39|20330.95|20250.95|20332.39|20252.39|20330.94|20250.94|10
1740304960000|2025-02-23 10:02:40|20330.44|20250.44|20330.55|20250.55|20330.65|20250.65|20330.27|20250.27|9
1740304970000|2025-02-23 10:02:50|20330.66|20250.66|20331.08|20251.08|20331.4|20251.4|20330.66|20250.66|8
1740304980000|2025-02-23 10:03:00|20331.09|20251.09|20331.06|20251.06|20331.45|20251.45|20331.02|20251.02|10
1740304990000|2025-02-23 10:03:10|20331.02|20251.02|20330.08|20250.08|20331.06|20251.06|20330.08|20250.08|9
1740305000000|2025-02-23 10:03:20|20329.96|20249.96|20329.93|20249.93|20330.06|20250.06|20329.75|20249.75|8
1740305010000|2025-02-23 10:03:30|20329.8|20249.8|20329.44|20249.44|20329.96|20249.96|20329.44|20249.44|10
1740305020000|2025-02-23 10:03:40|20329.22|20249.22|20328.58|20248.58|20329.7|20249.7|20328.56|20248.56|10
1740305030000|2025-02-23 10:03:50|20328.59|20248.59|20327.88|20247.88|20328.73|20248.73|20327.49|20247.49|9
1740305040000|2025-02-23 10:04:00|20327.83|20247.83|20328.39|20248.39|20328.77|20248.77|20327.83|20247.83|10
1740305050000|2025-02-23 10:04:10|20328.35|20248.35|20327.63|20247.63|20328.35|20248.35|20327.59|20247.59|9
1740305060000|2025-02-23 10:04:20|20327.35|20247.35|20327.41|20247.41|20327.52|20247.52|20327.34|20247.34|10
1740305070000|2025-02-23 10:04:30|20326.71|20246.71|20325.94|20245.94|20326.71|20246.71|20325.93|20245.93|9
1740305080000|2025-02-23 10:04:40|20325.95|20245.95|20325.95|20245.95|20325.95|20245.95|20325.91|20245.91|4
1740305090000|2025-02-23 10:04:50|20325.99|20245.99|20326.56|20246.56|20326.59|20246.59|20325.95|20245.95|8
1740305100000|2025-02-23 10:05:00|20326.54|20246.54|20326.62|20246.62|20326.71|20246.71|20326.52|20246.52|9
1740305110000|2025-02-23 10:05:10|20325.68|20245.68|20326.31|20246.31|20326.31|20246.31|20325.66|20245.66|8
1740305120000|2025-02-23 10:05:20|20326.65|20246.65|20328.05|20248.05|20328.33|20248.33|20326.4|20246.4|10
1740305130000|2025-02-23 10:05:30|20328.43|20248.43|20326.36|20246.36|20328.43|20248.43|20324.59|20244.59|10
1740305140000|2025-02-23 10:05:40|20326.42|20246.42|20325.68|20245.68|20326.42|20246.42|20325.68|20245.68|9
1740305150000|2025-02-23 10:05:50|20325.67|20245.67|20326.8|20246.8|20326.8|20246.8|20325.67|20245.67|7
1740305160000|2025-02-23 10:06:00|20326.9|20246.9|20327.42|20247.42|20327.42|20247.42|20326.63|20246.63|9
1740305170000|2025-02-23 10:06:10|20327.45|20247.45|20327.94|20247.94|20327.94|20247.94|20327.07|20247.07|9
1740305180000|2025-02-23 10:06:20|20327.96|20247.96|20327.42|20247.42|20327.96|20247.96|20327.39|20247.39|8
1740305190000|2025-02-23 10:06:30|20327.39|20247.39|20326.3|20246.3|20327.39|20247.39|20326.28|20246.28|9
1740305200000|2025-02-23 10:06:40|20326.23|20246.23|20326.3|20246.3|20326.35|20246.35|20326.23|20246.23|8
1740305210000|2025-02-23 10:06:50|20326.31|20246.31|20326.19|20246.19|20326.34|20246.34|20326.19|20246.19|7
1740305220000|2025-02-23 10:07:00|20326.18|20246.18|20325.69|20245.69|20326.18|20246.18|20325.66|20245.66|8
1740305230000|2025-02-23 10:07:10|20325.71|20245.71|20325.78|20245.78|20325.78|20245.78|20325.71|20245.71|6
1740305240000|2025-02-23 10:07:20|20325.73|20245.73|20325.81|20245.81|20325.97|20245.97|20325.65|20245.65|5
1740305250000|2025-02-23 10:07:30|20325.73|20245.73|20326.4|20246.4|20326.4|20246.4|20325.73|20245.73|8
1740305260000|2025-02-23 10:07:40|20326.16|20246.16|20325.8|20245.8|20326.16|20246.16|20325.77|20245.77|10
1740305270000|2025-02-23 10:07:50|20325.77|20245.77|20325.84|20245.84|20325.86|20245.86|20325.77|20245.77|8
1740305280000|2025-02-23 10:08:00|20325.81|20245.81|20326.03|20246.03|20326.03|20246.03|20325.59|20245.59|10
1740305290000|2025-02-23 10:08:10|20326.05|20246.05|20326.2|20246.2|20326.2|20246.2|20325.89|20245.89|8
1740305300000|2025-02-23 10:08:20|20326.23|20246.23|20325.38|20245.38|20326.44|20246.44|20325.38|20245.38|9
1740305310000|2025-02-23 10:08:30|20325.43|20245.43|20325.87|20245.87|20325.87|20245.87|20325.43|20245.43|10
1740305320000|2025-02-23 10:08:40|20325.71|20245.71|20323.55|20243.55|20325.71|20245.71|20323.55|20243.55|9
1740305330000|2025-02-23 10:08:50|20323.53|20243.53|20323.51|20243.51|20323.89|20243.89|20323.49|20243.49|8
1740305340000|2025-02-23 10:09:00|20322.9|20242.9|20322.29|20242.29|20322.9|20242.9|20321.97|20241.97|8
1740305350000|2025-02-23 10:09:10|20322.37|20242.37|20323.19|20243.19|20323.19|20243.19|20322.37|20242.37|7
1740305360000|2025-02-23 10:09:20|20323.23|20243.23|20323.96|20243.96|20323.96|20243.96|20322.91|20242.91|10
1740305370000|2025-02-23 10:09:30|20324.01|20244.01|20325.37|20245.37|20325.38|20245.38|20324.01|20244.01|10
1740305380000|2025-02-23 10:09:40|20325.48|20245.48|20326.65|20246.65|20326.65|20246.65|20325.27|20245.27|9
1740305390000|2025-02-23 10:09:50|20326.76|20246.76|20327.17|20247.17|20327.21|20247.21|20326.76|20246.76|8
1740305400000|2025-02-23 10:10:00|20327.2|20247.2|20327.05|20247.05|20327.26|20247.26|20327.05|20247.05|6
1740305410000|2025-02-23 10:10:10|20327.02|20247.02|20327.14|20247.14|20327.14|20247.14|20327|20247|6
1740305420000|2025-02-23 10:10:20|20327.16|20247.16|20327.62|20247.62|20327.87|20247.87|20327.16|20247.16|10
1740305430000|2025-02-23 10:10:30|20327.21|20247.21|20326.38|20246.38|20327.59|20247.59|20326.38|20246.38|9
1740305440000|2025-02-23 10:10:40|20326.33|20246.33|20326.9|20246.9|20326.96|20246.96|20326.3|20246.3|8
1740305450000|2025-02-23 10:10:50|20326.86|20246.86|20326.39|20246.39|20326.86|20246.86|20326.39|20246.39|8
1740305460000|2025-02-23 10:11:00|20326.29|20246.29|20326.93|20246.93|20326.93|20246.93|20326.29|20246.29|7
1740305470000|2025-02-23 10:11:10|20327.12|20247.12|20328.58|20248.58|20328.58|20248.58|20327.1|20247.1|8
1740305480000|2025-02-23 10:11:20|20328.59|20248.59|20329.06|20249.06|20329.06|20249.06|20328.19|20248.19|9
1740305490000|2025-02-23 10:11:30|20329.13|20249.13|20329.32|20249.32|20329.32|20249.32|20329.11|20249.11|6
1740305500000|2025-02-23 10:11:40|20329.34|20249.34|20331.37|20251.37|20331.44|20251.44|20329.34|20249.34|10
1740305510000|2025-02-23 10:11:50|20331.39|20251.39|20331.69|20251.69|20331.69|20251.69|20330.88|20250.88|10
1740305520000|2025-02-23 10:12:00|20331.67|20251.67|20334.96|20254.96|20334.96|20254.96|20331.66|20251.66|10
1740305530000|2025-02-23 10:12:10|20334.99|20254.99|20334.86|20254.86|20335.01|20255.01|20334.79|20254.79|8
1740305540000|2025-02-23 10:12:20|20334.62|20254.62|20334.79|20254.79|20334.99|20254.99|20334.54|20254.54|8
1740305550000|2025-02-23 10:12:30|20334.92|20254.92|20334.92|20254.92|20335.52|20255.52|20334.67|20254.67|10
1740305560000|2025-02-23 10:12:40|20334.86|20254.86|20334.23|20254.23|20334.96|20254.96|20334.23|20254.23|9
1740305570000|2025-02-23 10:12:50|20334.22|20254.22|20333.52|20253.52|20334.22|20254.22|20333.52|20253.52|9
1740305580000|2025-02-23 10:13:00|20333.5|20253.5|20332.01|20252.01|20333.5|20253.5|20331.99|20251.99|9
1740305590000|2025-02-23 10:13:10|20331.22|20251.22|20330.71|20250.71|20331.22|20251.22|20330.71|20250.71|9
1740305600000|2025-02-23 10:13:20|20330.64|20250.64|20330.5|20250.5|20330.69|20250.69|20330.5|20250.5|9
1740305610000|2025-02-23 10:13:30|20330.52|20250.52|20329.27|20249.27|20330.54|20250.54|20329.27|20249.27|8
1740305620000|2025-02-23 10:13:40|20329.34|20249.34|20326.83|20246.83|20329.34|20249.34|20326.65|20246.65|10
1740305630000|2025-02-23 10:13:50|20326.72|20246.72|20327.04|20247.04|20327.04|20247.04|20326.72|20246.72|8
1740305640000|2025-02-23 10:14:00|20327.09|20247.09|20327.36|20247.36|20327.38|20247.38|20327.09|20247.09|8
1740305650000|2025-02-23 10:14:10|20327.38|20247.38|20327.38|20247.38|20327.38|20247.38|20327.37|20247.37|3
1740305660000|2025-02-23 10:14:20|20327.41|20247.41|20327.9|20247.9|20327.92|20247.92|20327.41|20247.41|9
1740305670000|2025-02-23 10:14:30|20327.91|20247.91|20322.49|20242.49|20327.95|20247.95|20322.49|20242.49|7
1740305680000|2025-02-23 10:14:40|20322.57|20242.57|20322.4|20242.4|20322.88|20242.88|20322.4|20242.4|8
1740305690000|2025-02-23 10:14:50|20322.16|20242.16|20322.38|20242.38|20322.38|20242.38|20322.05|20242.05|9
1740305700000|2025-02-23 10:15:00|20322.45|20242.45|20322.89|20242.89|20322.89|20242.89|20322.45|20242.45|10
1740305710000|2025-02-23 10:15:10|20322.33|20242.33|20322.71|20242.71|20322.71|20242.71|20321.96|20241.96|9
1740305720000|2025-02-23 10:15:20|20322.72|20242.72|20322.29|20242.29|20323.17|20243.17|20322.29|20242.29|10
1740305730000|2025-02-23 10:15:30|20322.18|20242.18|20322.42|20242.42|20322.42|20242.42|20322.12|20242.12|9
1740305740000|2025-02-23 10:15:40|20322.54|20242.54|20321.63|20241.63|20322.55|20242.55|20321.63|20241.63|8
1740305750000|2025-02-23 10:15:50|20321.71|20241.71|20322.84|20242.84|20322.84|20242.84|20321.59|20241.59|10
1740305760000|2025-02-23 10:16:00|20322.98|20242.98|20323.35|20243.35|20323.35|20243.35|20322.98|20242.98|10
1740305770000|2025-02-23 10:16:10|20323.36|20243.36|20323.25|20243.25|20323.38|20243.38|20323.25|20243.25|8
1740305780000|2025-02-23 10:16:20|20322.72|20242.72|20320.93|20240.93|20322.72|20242.72|20320.91|20240.91|10
1740305790000|2025-02-23 10:16:30|20321.08|20241.08|20321.49|20241.49|20321.54|20241.54|20321.08|20241.08|9
1740305800000|2025-02-23 10:16:40|20321.51|20241.51|20320.09|20240.09|20321.51|20241.51|20320.09|20240.09|10
1740305810000|2025-02-23 10:16:50|20320.07|20240.07|20320.48|20240.48|20320.48|20240.48|20319.99|20239.99|8
1740305820000|2025-02-23 10:17:00|20320.49|20240.49|20319.67|20239.67|20320.5|20240.5|20319.67|20239.67|9
1740305830000|2025-02-23 10:17:10|20319.56|20239.56|20319.57|20239.57|20319.57|20239.57|20319.26|20239.26|9
1740305840000|2025-02-23 10:17:20|20319.52|20239.52|20319.61|20239.61|20319.69|20239.69|20319.52|20239.52|8
1740305850000|2025-02-23 10:17:30|20319.65|20239.65|20320.61|20240.61|20320.61|20240.61|20319.63|20239.63|7
1740305860000|2025-02-23 10:17:40|20320.65|20240.65|20320.6|20240.6|20321|20241|20320.57|20240.57|10
1740305870000|2025-02-23 10:17:50|20320.59|20240.59|20320.52|20240.52|20320.68|20240.68|20320.52|20240.52|10
1740305880000|2025-02-23 10:18:00|20320.53|20240.53|20320.75|20240.75|20320.75|20240.75|20320.32|20240.32|10
1740305890000|2025-02-23 10:18:10|20320.74|20240.74|20320.13|20240.13|20320.74|20240.74|20319.93|20239.93|9
1740305900000|2025-02-23 10:18:20|20320.35|20240.35|20320.4|20240.4|20321.1|20241.1|20320.35|20240.35|9
1740305910000|2025-02-23 10:18:30|20320.42|20240.42|20320.39|20240.39|20320.45|20240.45|20320.39|20240.39|7
1740305920000|2025-02-23 10:18:40|20320.41|20240.41|20319.4|20239.4|20320.41|20240.41|20319.4|20239.4|10
1740305930000|2025-02-23 10:18:50|20319.38|20239.38|20319.33|20239.33|20319.38|20239.38|20319.33|20239.33|6
1740305940000|2025-02-23 10:19:00|20319.31|20239.31|20319.07|20239.07|20319.34|20239.34|20318.97|20238.97|8
1740305950000|2025-02-23 10:19:10|20318.56|20238.56|20318.61|20238.61|20318.61|20238.61|20317.85|20237.85|10
1740305960000|2025-02-23 10:19:20|20318.66|20238.66|20319.51|20239.51|20319.51|20239.51|20318.28|20238.28|10
1740305970000|2025-02-23 10:19:30|20319.35|20239.35|20324.73|20244.73|20324.73|20244.73|20319.35|20239.35|9
1740305980000|2025-02-23 10:19:40|20324.66|20244.66|20325.4|20245.4|20325.4|20245.4|20324.48|20244.48|9
1740305990000|2025-02-23 10:19:50|20326.53|20246.53|20326.79|20246.79|20326.79|20246.79|20326.52|20246.52|9
1740306000000|2025-02-23 10:20:00|20326.77|20246.77|20328.79|20248.79|20328.79|20248.79|20326.72|20246.72|10
1740306010000|2025-02-23 10:20:10|20328.81|20248.81|20328.69|20248.69|20329.11|20249.11|20328.69|20248.69|9
1740306020000|2025-02-23 10:20:20|20327.96|20247.96|20327.96|20247.96|20327.96|20247.96|20327.83|20247.83|7
1740306030000|2025-02-23 10:20:30|20327.95|20247.95|20329.25|20249.25|20329.25|20249.25|20327.95|20247.95|8
1740306040000|2025-02-23 10:20:40|20329.27|20249.27|20329.02|20249.02|20329.32|20249.32|20329.02|20249.02|9
1740306050000|2025-02-23 10:20:50|20329.03|20249.03|20329.16|20249.16|20329.23|20249.23|20329.03|20249.03|8
1740306060000|2025-02-23 10:21:00|20329.18|20249.18|20325.95|20245.95|20329.18|20249.18|20325.95|20245.95|10
1740306070000|2025-02-23 10:21:10|20325.92|20245.92|20325.69|20245.69|20325.92|20245.92|20325.67|20245.67|7
1740306080000|2025-02-23 10:21:20|20325.17|20245.17|20326.64|20246.64|20326.64|20246.64|20325.17|20245.17|10
1740306090000|2025-02-23 10:21:30|20326.72|20246.72|20329.21|20249.21|20329.21|20249.21|20326.72|20246.72|10
1740306100000|2025-02-23 10:21:40|20329.27|20249.27|20330.64|20250.64|20330.64|20250.64|20329.27|20249.27|9
1740306110000|2025-02-23 10:21:50|20330.65|20250.65|20330.57|20250.57|20330.73|20250.73|20330.57|20250.57|9
1740306120000|2025-02-23 10:22:00|20330.63|20250.63|20330.5|20250.5|20330.63|20250.63|20330.46|20250.46|7
1740306130000|2025-02-23 10:22:10|20330.57|20250.57|20331.75|20251.75|20331.75|20251.75|20330.57|20250.57|8
1740306140000|2025-02-23 10:22:20|20331.77|20251.77|20331.52|20251.52|20331.81|20251.81|20331.52|20251.52|6
1740306150000|2025-02-23 10:22:30|20331.47|20251.47|20331.25|20251.25|20331.47|20251.47|20331.24|20251.24|9
1740306160000|2025-02-23 10:22:40|20331.09|20251.09|20331.08|20251.08|20331.09|20251.09|20330.5|20250.5|9
1740306170000|2025-02-23 10:22:50|20331.09|20251.09|20329.72|20249.72|20331.1|20251.1|20329.72|20249.72|9
1740306180000|2025-02-23 10:23:00|20329.04|20249.04|20328.27|20248.27|20329.04|20249.04|20328.27|20248.27|8
1740306190000|2025-02-23 10:23:10|20328.25|20248.25|20328.25|20248.25|20328.27|20248.27|20328.19|20248.19|8
1740306200000|2025-02-23 10:23:20|20328.52|20248.52|20329.22|20249.22|20329.22|20249.22|20328.52|20248.52|10
1740306210000|2025-02-23 10:23:30|20329.19|20249.19|20329.06|20249.06|20329.72|20249.72|20329.06|20249.06|9
1740306220000|2025-02-23 10:23:40|20329.2|20249.2|20329.01|20249.01|20329.2|20249.2|20329.01|20249.01|7
1740306230000|2025-02-23 10:23:50|20328.99|20248.99|20328.4|20248.4|20328.99|20248.99|20328.4|20248.4|9
1740306240000|2025-02-23 10:24:00|20328.41|20248.41|20326.39|20246.39|20328.46|20248.46|20326.36|20246.36|9
1740306250000|2025-02-23 10:24:10|20326.44|20246.44|20329.13|20249.13|20329.15|20249.15|20326.44|20246.44|8
1740306260000|2025-02-23 10:24:20|20329.21|20249.21|20329.53|20249.53|20329.53|20249.53|20329.21|20249.21|8
1740306270000|2025-02-23 10:24:30|20329.74|20249.74|20329.52|20249.52|20329.83|20249.83|20329.52|20249.52|8
1740306280000|2025-02-23 10:24:40|20329.5|20249.5|20330.12|20250.12|20330.17|20250.17|20329.5|20249.5|8
1740306290000|2025-02-23 10:24:50|20330.39|20250.39|20331.86|20251.86|20331.86|20251.86|20330.39|20250.39|10
1740306300000|2025-02-23 10:25:00|20331.92|20251.92|20332.19|20252.19|20332.19|20252.19|20331.92|20251.92|7
1740306310000|2025-02-23 10:25:10|20332.04|20252.04|20331.33|20251.33|20332.04|20252.04|20331.33|20251.33|9
1740306320000|2025-02-23 10:25:20|20331.26|20251.26|20330.07|20250.07|20331.26|20251.26|20330.07|20250.07|10
1740306330000|2025-02-23 10:25:30|20330.03|20250.03|20330.27|20250.27|20330.27|20250.27|20329.46|20249.46|9
1740306340000|2025-02-23 10:25:40|20330.35|20250.35|20330.45|20250.45|20330.45|20250.45|20328.54|20248.54|10
1740306350000|2025-02-23 10:25:50|20330.68|20250.68|20332.41|20252.41|20332.41|20252.41|20330.68|20250.68|8
1740306360000|2025-02-23 10:26:00|20332.58|20252.58|20335.37|20255.37|20335.37|20255.37|20332.58|20252.58|9
1740306370000|2025-02-23 10:26:10|20335.71|20255.71|20334.97|20254.97|20336.02|20256.02|20334.92|20254.92|10
1740306380000|2025-02-23 10:26:20|20334.96|20254.96|20334.9|20254.9|20334.97|20254.97|20334.35|20254.35|9
1740306390000|2025-02-23 10:26:30|20334.95|20254.95|20335.79|20255.79|20335.79|20255.79|20334.91|20254.91|8
1740306400000|2025-02-23 10:26:40|20335.81|20255.81|20335.75|20255.75|20335.82|20255.82|20335.75|20255.75|6
1740306410000|2025-02-23 10:26:50|20335.15|20255.15|20333.91|20253.91|20335.16|20255.16|20333.91|20253.91|8
1740306420000|2025-02-23 10:27:00|20333.85|20253.85|20334.28|20254.28|20334.28|20254.28|20333.84|20253.84|8
1740306430000|2025-02-23 10:27:10|20334.31|20254.31|20335.33|20255.33|20335.33|20255.33|20334.28|20254.28|10
1740306440000|2025-02-23 10:27:20|20335.34|20255.34|20335.16|20255.16|20335.37|20255.37|20335.11|20255.11|10
1740306450000|2025-02-23 10:27:30|20335.17|20255.17|20335.15|20255.15|20335.17|20255.17|20335.12|20255.12|7
1740306460000|2025-02-23 10:27:40|20335.18|20255.18|20335.23|20255.23|20335.24|20255.24|20335.17|20255.17|8
1740306470000|2025-02-23 10:27:50|20335.24|20255.24|20335.18|20255.18|20335.24|20255.24|20335.17|20255.17|6
1740306480000|2025-02-23 10:28:00|20335.16|20255.16|20334.96|20254.96|20335.19|20255.19|20334.71|20254.71|6
1740306490000|2025-02-23 10:28:10|20334.94|20254.94|20334.26|20254.26|20334.94|20254.94|20334.26|20254.26|6
1740306500000|2025-02-23 10:28:20|20334.23|20254.23|20334.35|20254.35|20334.72|20254.72|20334.17|20254.17|10
1740306510000|2025-02-23 10:28:30|20335.11|20255.11|20335.09|20255.09|20335.11|20255.11|20335.07|20255.07|5
1740306520000|2025-02-23 10:28:40|20335.08|20255.08|20335.22|20255.22|20335.51|20255.51|20335.08|20255.08|9
1740306530000|2025-02-23 10:28:50|20335.19|20255.19|20334.13|20254.13|20335.19|20255.19|20334.13|20254.13|8
1740306540000|2025-02-23 10:29:00|20334.17|20254.17|20334.15|20254.15|20334.23|20254.23|20333.93|20253.93|9
1740306550000|2025-02-23 10:29:10|20334.14|20254.14|20336.47|20256.47|20336.47|20256.47|20333.97|20253.97|8
1740306560000|2025-02-23 10:29:20|20336.61|20256.61|20336.93|20256.93|20336.93|20256.93|20336.61|20256.61|8
1740306570000|2025-02-23 10:29:30|20336.95|20256.95|20338.02|20258.02|20338.06|20258.06|20336.77|20256.77|10
1740306580000|2025-02-23 10:29:40|20338|20258|20336.81|20256.81|20338|20258|20336.81|20256.81|9
1740306590000|2025-02-23 10:29:50|20336.95|20256.95|20337|20257|20337.12|20257.12|20336.86|20256.86|10
1740306600000|2025-02-23 10:30:00|20337.16|20257.16|20336.93|20256.93|20337.19|20257.19|20336.24|20256.24|10
1740306610000|2025-02-23 10:30:10|20336.62|20256.62|20334.44|20254.44|20336.62|20256.62|20334.44|20254.44|9
1740306620000|2025-02-23 10:30:20|20334.02|20254.02|20328.08|20248.08|20334.02|20254.02|20328.08|20248.08|10
1740306630000|2025-02-23 10:30:30|20328|20248|20327.39|20247.39|20328|20248|20326.91|20246.91|10
1740306640000|2025-02-23 10:30:40|20327.44|20247.44|20328.75|20248.75|20328.75|20248.75|20327.44|20247.44|9
1740306650000|2025-02-23 10:30:50|20328.57|20248.57|20328.52|20248.52|20328.64|20248.64|20328.52|20248.52|10
1740306660000|2025-02-23 10:31:00|20328.49|20248.49|20327.73|20247.73|20328.49|20248.49|20327.73|20247.73|9
1740306670000|2025-02-23 10:31:10|20327.67|20247.67|20327.15|20247.15|20328.03|20248.03|20327.06|20247.06|10
1740306680000|2025-02-23 10:31:20|20327.68|20247.68|20327.47|20247.47|20327.68|20247.68|20327.35|20247.35|10
1740306690000|2025-02-23 10:31:30|20327.32|20247.32|20328.64|20248.64|20328.64|20248.64|20327.32|20247.32|10
1740306700000|2025-02-23 10:31:40|20328.36|20248.36|20330.1|20250.1|20330.1|20250.1|20328.36|20248.36|9
1740306710000|2025-02-23 10:31:50|20330.12|20250.12|20329.25|20249.25|20330.12|20250.12|20329.25|20249.25|10
1740306720000|2025-02-23 10:32:00|20329.35|20249.35|20326.87|20246.87|20329.42|20249.42|20326.87|20246.87|9
1740306730000|2025-02-23 10:32:10|20326.26|20246.26|20325.87|20245.87|20326.26|20246.26|20325.63|20245.63|9
1740306740000|2025-02-23 10:32:20|20325.92|20245.92|20325.76|20245.76|20326.36|20246.36|20325.72|20245.72|7
1740306750000|2025-02-23 10:32:30|20325.63|20245.63|20327|20247|20327|20247|20325.19|20245.19|10
1740306760000|2025-02-23 10:32:40|20327.16|20247.16|20326.62|20246.62|20327.16|20247.16|20326.62|20246.62|9
1740306770000|2025-02-23 10:32:50|20326.63|20246.63|20327.96|20247.96|20328|20248|20326.6|20246.6|8
1740306780000|2025-02-23 10:33:00|20327.45|20247.45|20326.84|20246.84|20328.14|20248.14|20326.84|20246.84|10
1740306790000|2025-02-23 10:33:10|20326.78|20246.78|20325.51|20245.51|20326.78|20246.78|20325.51|20245.51|10
1740306800000|2025-02-23 10:33:20|20324.14|20244.14|20322.65|20242.65|20324.14|20244.14|20322.64|20242.64|8
1740306810000|2025-02-23 10:33:30|20322.81|20242.81|20320.07|20240.07|20322.94|20242.94|20319.99|20239.99|10
1740306820000|2025-02-23 10:33:40|20320.05|20240.05|20318.7|20238.7|20320.05|20240.05|20318.39|20238.39|10
1740306830000|2025-02-23 10:33:50|20318.88|20238.88|20317.84|20237.84|20318.92|20238.92|20317.84|20237.84|10
1740306840000|2025-02-23 10:34:00|20317.81|20237.81|20318.21|20238.21|20318.38|20238.38|20317.81|20237.81|10
1740306850000|2025-02-23 10:34:10|20318.22|20238.22|20317.77|20237.77|20318.22|20238.22|20317.77|20237.77|9
1740306860000|2025-02-23 10:34:20|20317.66|20237.66|20315.95|20235.95|20317.66|20237.66|20315.95|20235.95|10
1740306870000|2025-02-23 10:34:30|20315.93|20235.93|20315.2|20235.2|20315.93|20235.93|20315.17|20235.17|10
1740306880000|2025-02-23 10:34:40|20315.19|20235.19|20314.65|20234.65|20315.99|20235.99|20314.65|20234.65|7
1740306890000|2025-02-23 10:34:50|20314.63|20234.63|20315.3|20235.3|20315.3|20235.3|20314.6|20234.6|10
1740306900000|2025-02-23 10:35:00|20315.39|20235.39|20316.78|20236.78|20316.91|20236.91|20315.39|20235.39|9
1740306910000|2025-02-23 10:35:10|20316.65|20236.65|20319.25|20239.25|20319.25|20239.25|20316.65|20236.65|8
1740306920000|2025-02-23 10:35:20|20319.16|20239.16|20313.25|20233.25|20319.16|20239.16|20313.25|20233.25|10
1740306930000|2025-02-23 10:35:30|20312.81|20232.81|20312.11|20232.11|20312.83|20232.83|20312.11|20232.11|10
1740306940000|2025-02-23 10:35:40|20312.55|20232.55|20311.62|20231.62|20313.34|20233.34|20311.62|20231.62|10
1740306950000|2025-02-23 10:35:50|20311.63|20231.63|20309.39|20229.39|20311.75|20231.75|20309.39|20229.39|9
1740306960000|2025-02-23 10:36:00|20308.47|20228.47|20310.52|20230.52|20310.53|20230.53|20308.47|20228.47|9
1740306970000|2025-02-23 10:36:10|20310.53|20230.53|20312.27|20232.27|20312.27|20232.27|20310.53|20230.53|9
1740306980000|2025-02-23 10:36:20|20312.38|20232.38|20312.11|20232.11|20312.74|20232.74|20312.11|20232.11|10
1740306990000|2025-02-23 10:36:30|20312.08|20232.08|20311.23|20231.23|20312.13|20232.13|20311.23|20231.23|9
1740307000000|2025-02-23 10:36:40|20311.94|20231.94|20312.99|20232.99|20312.99|20232.99|20311.81|20231.81|9
1740307010000|2025-02-23 10:36:50|20313.19|20233.19|20313.79|20233.79|20313.85|20233.85|20313.19|20233.19|9
1740307020000|2025-02-23 10:37:00|20313.82|20233.82|20312.48|20232.48|20313.82|20233.82|20312.48|20232.48|10
1740307030000|2025-02-23 10:37:10|20312.39|20232.39|20313.22|20233.22|20313.47|20233.47|20312.39|20232.39|10
1740307040000|2025-02-23 10:37:20|20313.04|20233.04|20312.15|20232.15|20313.04|20233.04|20312.15|20232.15|9
1740307050000|2025-02-23 10:37:30|20312.05|20232.05|20311.21|20231.21|20312.05|20232.05|20310.93|20230.93|10
1740307060000|2025-02-23 10:37:40|20311.18|20231.18|20311.31|20231.31|20311.31|20231.31|20311.18|20231.18|7
1740307070000|2025-02-23 10:37:50|20310.52|20230.52|20308.77|20228.77|20310.74|20230.74|20308.77|20228.77|10
1740307080000|2025-02-23 10:38:00|20308.67|20228.67|20309.59|20229.59|20309.59|20229.59|20308.61|20228.61|10
1740307090000|2025-02-23 10:38:10|20309.69|20229.69|20309.52|20229.52|20309.75|20229.75|20309.52|20229.52|10
1740307100000|2025-02-23 10:38:20|20309.56|20229.56|20311.07|20231.07|20311.19|20231.19|20309.56|20229.56|9
1740307110000|2025-02-23 10:38:30|20313.11|20233.11|20314.75|20234.75|20314.82|20234.82|20313.11|20233.11|10
1740307120000|2025-02-23 10:38:40|20314.69|20234.69|20313.85|20233.85|20314.69|20234.69|20313.85|20233.85|10
1740307130000|2025-02-23 10:38:50|20314.04|20234.04|20312.58|20232.58|20314.06|20234.06|20312.51|20232.51|10
1740307140000|2025-02-23 10:39:00|20312.5|20232.5|20314.41|20234.41|20314.41|20234.41|20312.5|20232.5|10
1740307150000|2025-02-23 10:39:10|20314.54|20234.54|20314.93|20234.93|20315|20235|20314.5|20234.5|10
1740307160000|2025-02-23 10:39:20|20314.99|20234.99|20314.09|20234.09|20315.7|20235.7|20314.09|20234.09|9
1740307170000|2025-02-23 10:39:30|20313.85|20233.85|20314.24|20234.24|20314.24|20234.24|20313.54|20233.54|9
1740307180000|2025-02-23 10:39:40|20314.33|20234.33|20314.49|20234.49|20314.49|20234.49|20314.24|20234.24|8
1740307190000|2025-02-23 10:39:50|20314.31|20234.31|20314.33|20234.33|20314.47|20234.47|20314.22|20234.22|9
1740307200000|2025-02-23 10:40:00|20314.45|20234.45|20314.94|20234.94|20315.17|20235.17|20314.31|20234.31|10
1740307210000|2025-02-23 10:40:10|20314.9|20234.9|20310.09|20230.09|20314.9|20234.9|20310.09|20230.09|9
1740307220000|2025-02-23 10:40:20|20310.08|20230.08|20309.55|20229.55|20310.08|20230.08|20309.55|20229.55|10
1740307230000|2025-02-23 10:40:30|20309.53|20229.53|20308.17|20228.17|20309.53|20229.53|20308.06|20228.06|10
1740307240000|2025-02-23 10:40:40|20308.14|20228.14|20307.42|20227.42|20308.14|20228.14|20307.42|20227.42|9
1740307250000|2025-02-23 10:40:50|20307.15|20227.15|20307.04|20227.04|20307.15|20227.15|20306.77|20226.77|10
1740307260000|2025-02-23 10:41:00|20306.99|20226.99|20306.01|20226.01|20307.25|20227.25|20306.01|20226.01|10
1740307270000|2025-02-23 10:41:10|20306.04|20226.04|20305.52|20225.52|20306.22|20226.22|20305.52|20225.52|10
1740307280000|2025-02-23 10:41:20|20305.43|20225.43|20305.46|20225.46|20305.46|20225.46|20305.16|20225.16|10
1740307290000|2025-02-23 10:41:30|20305.39|20225.39|20306.38|20226.38|20306.38|20226.38|20305.39|20225.39|10
1740307300000|2025-02-23 10:41:40|20306.47|20226.47|20307.56|20227.56|20307.56|20227.56|20306.47|20226.47|10
1740307310000|2025-02-23 10:41:50|20307.54|20227.54|20308.73|20228.73|20309.25|20229.25|20307.54|20227.54|10
1740307320000|2025-02-23 10:42:00|20309.01|20229.01|20310.11|20230.11|20310.11|20230.11|20309.01|20229.01|10
1740307330000|2025-02-23 10:42:10|20310.39|20230.39|20310.91|20230.91|20310.91|20230.91|20310.39|20230.39|8
1740307340000|2025-02-23 10:42:20|20310.9|20230.9|20310.72|20230.72|20310.9|20230.9|20310.66|20230.66|9
1740307350000|2025-02-23 10:42:30|20310.73|20230.73|20309.7|20229.7|20310.97|20230.97|20309.7|20229.7|9
1740307360000|2025-02-23 10:42:40|20310.43|20230.43|20310.49|20230.49|20310.49|20230.49|20310.01|20230.01|8
1740307370000|2025-02-23 10:42:50|20310.25|20230.25|20312.04|20232.04|20312.07|20232.07|20310.04|20230.04|10
1740307380000|2025-02-23 10:43:00|20312.07|20232.07|20311.96|20231.96|20312.1|20232.1|20311.77|20231.77|9
1740307390000|2025-02-23 10:43:10|20311.97|20231.97|20309.46|20229.46|20312.31|20232.31|20309.22|20229.22|9
1740307400000|2025-02-23 10:43:20|20309.55|20229.55|20309.55|20229.55|20309.56|20229.56|20309.37|20229.37|9
1740307410000|2025-02-23 10:43:30|20309.56|20229.56|20308.71|20228.71|20309.56|20229.56|20308.7|20228.7|8
1740307420000|2025-02-23 10:43:40|20309.3|20229.3|20309.42|20229.42|20309.42|20229.42|20309.2|20229.2|8
1740307430000|2025-02-23 10:43:50|20309.43|20229.43|20309.64|20229.64|20309.64|20229.64|20309.43|20229.43|6
1740307440000|2025-02-23 10:44:00|20309.6|20229.6|20310.44|20230.44|20310.44|20230.44|20309.6|20229.6|10
1740307450000|2025-02-23 10:44:10|20310.57|20230.57|20313.3|20233.3|20313.3|20233.3|20310.56|20230.56|10
1740307460000|2025-02-23 10:44:20|20313.44|20233.44|20313.57|20233.57|20313.87|20233.87|20313.03|20233.03|10
1740307470000|2025-02-23 10:44:30|20314.38|20234.38|20313.01|20233.01|20314.61|20234.61|20313.01|20233.01|10
1740307480000|2025-02-23 10:44:40|20312.86|20232.86|20312.18|20232.18|20312.86|20232.86|20312.18|20232.18|9
1740307490000|2025-02-23 10:44:50|20312.16|20232.16|20311.78|20231.78|20312.19|20232.19|20311.64|20231.64|10
1740307500000|2025-02-23 10:45:00|20310.63|20230.63|20310.77|20230.77|20311.03|20231.03|20310.55|20230.55|9
1740307510000|2025-02-23 10:45:10|20310.82|20230.82|20311.31|20231.31|20311.34|20231.34|20310.82|20230.82|9
1740307520000|2025-02-23 10:45:20|20311.2|20231.2|20312.34|20232.34|20312.34|20232.34|20311.2|20231.2|10
1740307530000|2025-02-23 10:45:30|20312.51|20232.51|20311.06|20231.06|20313.11|20233.11|20311.06|20231.06|9
1740307540000|2025-02-23 10:45:40|20310.02|20230.02|20309.42|20229.42|20310.02|20230.02|20309.3|20229.3|8
1740307550000|2025-02-23 10:45:50|20309.41|20229.41|20309.13|20229.13|20309.46|20229.46|20309.08|20229.08|8
1740307560000|2025-02-23 10:46:00|20309.12|20229.12|20309.34|20229.34|20309.38|20229.38|20309.08|20229.08|9
1740307570000|2025-02-23 10:46:10|20309.4|20229.4|20310.4|20230.4|20310.4|20230.4|20309.4|20229.4|9
1740307580000|2025-02-23 10:46:20|20310.42|20230.42|20309.31|20229.31|20310.42|20230.42|20309.31|20229.31|10
1740307590000|2025-02-23 10:46:30|20308.45|20228.45|20307.44|20227.44|20308.45|20228.45|20307.44|20227.44|9
1740307600000|2025-02-23 10:46:40|20306.38|20226.38|20300.61|20220.61|20306.38|20226.38|20300.61|20220.61|10
1740307610000|2025-02-23 10:46:50|20301.14|20221.14|20299.65|20219.65|20301.14|20221.14|20299.65|20219.65|9
1740307620000|2025-02-23 10:47:00|20299.56|20219.56|20295.67|20215.67|20299.56|20219.56|20295.67|20215.67|10
1740307630000|2025-02-23 10:47:10|20295.54|20215.54|20292.76|20212.76|20295.54|20215.54|20292.76|20212.76|10
1740307640000|2025-02-23 10:47:20|20292.19|20212.19|20286.7|20206.7|20292.19|20212.19|20285.34|20205.34|9
1740307650000|2025-02-23 10:47:30|20287.14|20207.14|20288.4|20208.4|20288.4|20208.4|20286.56|20206.56|9
1740307660000|2025-02-23 10:47:40|20288.45|20208.45|20289.67|20209.67|20289.67|20209.67|20288.45|20208.45|10
1740307670000|2025-02-23 10:47:50|20289.71|20209.71|20288.85|20208.85|20289.73|20209.73|20288.5|20208.5|9
1740307680000|2025-02-23 10:48:00|20289.37|20209.37|20289.93|20209.93|20289.96|20209.96|20288.91|20208.91|8
1740307690000|2025-02-23 10:48:10|20290.21|20210.21|20289.76|20209.76|20290.4|20210.4|20289.72|20209.72|10
1740307700000|2025-02-23 10:48:20|20289.79|20209.79|20289.99|20209.99|20289.99|20209.99|20289.7|20209.7|9
1740307710000|2025-02-23 10:48:30|20290.02|20210.02|20290.98|20210.98|20290.98|20210.98|20290.02|20210.02|7
1740307720000|2025-02-23 10:48:40|20290.92|20210.92|20292.02|20212.02|20292.02|20212.02|20290.92|20210.92|8
1740307730000|2025-02-23 10:48:50|20291.97|20211.97|20293.17|20213.17|20293.17|20213.17|20291.52|20211.52|9
1740307740000|2025-02-23 10:49:00|20293.05|20213.05|20293.96|20213.96|20293.96|20213.96|20292.92|20212.92|10
1740307750000|2025-02-23 10:49:10|20294.09|20214.09|20294.78|20214.78|20294.78|20214.78|20294.09|20214.09|9
1740307760000|2025-02-23 10:49:20|20294.73|20214.73|20294.03|20214.03|20294.73|20214.73|20293.94|20213.94|10
1740307770000|2025-02-23 10:49:30|20294.02|20214.02|20293.58|20213.58|20294.06|20214.06|20293.53|20213.53|8
1740307780000|2025-02-23 10:49:40|20293.56|20213.56|20292.75|20212.75|20293.66|20213.66|20292.75|20212.75|8
1740307790000|2025-02-23 10:49:50|20293.14|20213.14|20293.18|20213.18|20293.23|20213.23|20293.14|20213.14|7
1740307800000|2025-02-23 10:50:00|20294.17|20214.17|20293.6|20213.6|20294.17|20214.17|20293.47|20213.47|8
1740307810000|2025-02-23 10:50:10|20293.61|20213.61|20292|20212|20293.61|20213.61|20292|20212|10
1740307820000|2025-02-23 10:50:20|20291.89|20211.89|20292.08|20212.08|20292.08|20212.08|20291.68|20211.68|8
1740307830000|2025-02-23 10:50:30|20292.05|20212.05|20291.64|20211.64|20292.12|20212.12|20291.51|20211.51|10
1740307840000|2025-02-23 10:50:40|20291.65|20211.65|20292.21|20212.21|20292.21|20212.21|20291.65|20211.65|9
1740307850000|2025-02-23 10:50:50|20292.2|20212.2|20292.43|20212.43|20292.43|20212.43|20292.09|20212.09|6
1740307860000|2025-02-23 10:51:00|20292.46|20212.46|20293.41|20213.41|20293.41|20213.41|20292.46|20212.46|9
1740307870000|2025-02-23 10:51:10|20293.4|20213.4|20293.72|20213.72|20293.72|20213.72|20293.4|20213.4|10
1740307880000|2025-02-23 10:51:20|20293.24|20213.24|20295.15|20215.15|20295.15|20215.15|20292.86|20212.86|10
1740307890000|2025-02-23 10:51:30|20294.49|20214.49|20292.99|20212.99|20294.49|20214.49|20292.39|20212.39|10
1740307900000|2025-02-23 10:51:40|20293.07|20213.07|20294.63|20214.63|20295.04|20215.04|20293.07|20213.07|10
1740307910000|2025-02-23 10:51:50|20294.62|20214.62|20294.53|20214.53|20294.88|20214.88|20294.53|20214.53|7
1740307920000|2025-02-23 10:52:00|20294.5|20214.5|20293.87|20213.87|20294.57|20214.57|20293.87|20213.87|8
1740307930000|2025-02-23 10:52:10|20293.79|20213.79|20294.39|20214.39|20296.41|20216.41|20293.59|20213.59|10
1740307940000|2025-02-23 10:52:20|20294.33|20214.33|20293.83|20213.83|20294.33|20214.33|20293.28|20213.28|10
1740307950000|2025-02-23 10:52:30|20293.15|20213.15|20293.07|20213.07|20293.15|20213.15|20293.04|20213.04|10
1740307960000|2025-02-23 10:52:40|20293.05|20213.05|20288.95|20208.95|20293.05|20213.05|20288.65|20208.65|10
1740307970000|2025-02-23 10:52:50|20289.42|20209.42|20291.99|20211.99|20291.99|20211.99|20289.42|20209.42|10
1740307980000|2025-02-23 10:53:00|20292.46|20212.46|20293.84|20213.84|20293.84|20213.84|20292.46|20212.46|10
1740307990000|2025-02-23 10:53:10|20293.94|20213.94|20293.14|20213.14|20293.94|20213.94|20293.14|20213.14|9
1740308000000|2025-02-23 10:53:20|20293.58|20213.58|20297.11|20217.11|20297.48|20217.48|20293.58|20213.58|8
1740308010000|2025-02-23 10:53:30|20297.02|20217.02|20297.86|20217.86|20298.17|20218.17|20296.97|20216.97|9
1740308020000|2025-02-23 10:53:40|20297.85|20217.85|20297.47|20217.47|20298.22|20218.22|20297.31|20217.31|9
1740308030000|2025-02-23 10:53:50|20297.42|20217.42|20296.3|20216.3|20297.42|20217.42|20296.24|20216.24|9
1740308040000|2025-02-23 10:54:00|20296.28|20216.28|20298.35|20218.35|20298.35|20218.35|20296.28|20216.28|8
1740308050000|2025-02-23 10:54:10|20297.92|20217.92|20298.3|20218.3|20298.61|20218.61|20297.92|20217.92|9
1740308060000|2025-02-23 10:54:20|20298.27|20218.27|20298.32|20218.32|20298.37|20218.37|20298.23|20218.23|8
1740308070000|2025-02-23 10:54:30|20298.37|20218.37|20297.51|20217.51|20298.37|20218.37|20297.48|20217.48|9
1740308080000|2025-02-23 10:54:40|20297.34|20217.34|20297.62|20217.62|20297.62|20217.62|20297.34|20217.34|9
1740308090000|2025-02-23 10:54:50|20297.66|20217.66|20298.2|20218.2|20298.2|20218.2|20297.66|20217.66|8
1740308100000|2025-02-23 10:55:00|20298.33|20218.33|20298.67|20218.67|20298.67|20218.67|20297.74|20217.74|10
1740308110000|2025-02-23 10:55:10|20298.77|20218.77|20298.53|20218.53|20298.81|20218.81|20298.53|20218.53|9
1740308120000|2025-02-23 10:55:20|20298.51|20218.51|20300.74|20220.74|20300.74|20220.74|20298.49|20218.49|9
1740308130000|2025-02-23 10:55:30|20300.73|20220.73|20300.07|20220.07|20300.89|20220.89|20300.07|20220.07|10
1740308140000|2025-02-23 10:55:40|20300.12|20220.12|20302.44|20222.44|20302.44|20222.44|20300.12|20220.12|10
1740308150000|2025-02-23 10:55:50|20302.5|20222.5|20303.15|20223.15|20303.15|20223.15|20302.5|20222.5|9
1740308160000|2025-02-23 10:56:00|20303.18|20223.18|20302.5|20222.5|20303.18|20223.18|20301.9|20221.9|8
1740308170000|2025-02-23 10:56:10|20302.47|20222.47|20301.91|20221.91|20302.47|20222.47|20301.85|20221.85|9
1740308180000|2025-02-23 10:56:20|20301.93|20221.93|20302.52|20222.52|20302.52|20222.52|20301.93|20221.93|9
1740308190000|2025-02-23 10:56:30|20303.07|20223.07|20303|20223|20303.49|20223.49|20302.84|20222.84|10
1740308200000|2025-02-23 10:56:40|20302.65|20222.65|20302.34|20222.34|20302.65|20222.65|20302.18|20222.18|9
1740308210000|2025-02-23 10:56:50|20302.32|20222.32|20301.53|20221.53|20302.44|20222.44|20301.53|20221.53|10
1740308220000|2025-02-23 10:57:00|20301.42|20221.42|20300.07|20220.07|20301.42|20221.42|20300.07|20220.07|10
1740308230000|2025-02-23 10:57:10|20300.02|20220.02|20299.59|20219.59|20300.02|20220.02|20299.24|20219.24|10
1740308240000|2025-02-23 10:57:20|20299.42|20219.42|20299.45|20219.45|20299.83|20219.83|20299.14|20219.14|10
1740308250000|2025-02-23 10:57:30|20299.68|20219.68|20301.66|20221.66|20301.66|20221.66|20299.68|20219.68|10
1740308260000|2025-02-23 10:57:40|20302.2|20222.2|20302.66|20222.66|20302.66|20222.66|20302.2|20222.2|10
1740308270000|2025-02-23 10:57:50|20302.87|20222.87|20303.79|20223.79|20303.79|20223.79|20302.87|20222.87|9
1740308280000|2025-02-23 10:58:00|20304.1|20224.1|20304.82|20224.82|20304.99|20224.99|20304.1|20224.1|10
1740308290000|2025-02-23 10:58:10|20304.96|20224.96|20304.34|20224.34|20304.96|20224.96|20304.24|20224.24|9
1740308300000|2025-02-23 10:58:20|20304.41|20224.41|20304.58|20224.58|20304.58|20224.58|20304.35|20224.35|9
1740308310000|2025-02-23 10:58:30|20304.48|20224.48|20304.34|20224.34|20304.48|20224.48|20303.84|20223.84|10
1740308320000|2025-02-23 10:58:40|20304.39|20224.39|20305.31|20225.31|20305.33|20225.33|20304.33|20224.33|8
1740308330000|2025-02-23 10:58:50|20305.3|20225.3|20306.4|20226.4|20306.41|20226.41|20305.3|20225.3|10
1740308340000|2025-02-23 10:59:00|20306.38|20226.38|20306.08|20226.08|20306.39|20226.39|20306.07|20226.07|7
1740308350000|2025-02-23 10:59:10|20306.05|20226.05|20306.08|20226.08|20306.09|20226.09|20306.02|20226.02|9
1740308360000|2025-02-23 10:59:20|20306.07|20226.07|20305.88|20225.88|20306.27|20226.27|20305.83|20225.83|8
1740308370000|2025-02-23 10:59:30|20305.9|20225.9|20306|20226|20306.31|20226.31|20305.9|20225.9|10
1740308380000|2025-02-23 10:59:40|20305.88|20225.88|20306.23|20226.23|20306.23|20226.23|20305.79|20225.79|9
1740308390000|2025-02-23 10:59:50|20306.2|20226.2|20305.68|20225.68|20306.22|20226.22|20305.66|20225.66|10
1740308400000|2025-02-23 11:00:00|20305.69|20225.69|20304.26|20224.26|20306.13|20226.13|20304.26|20224.26|9
1740308410000|2025-02-23 11:00:10|20304.3|20224.3|20300.38|20220.38|20304.78|20224.78|20300.38|20220.38|10
1740308420000|2025-02-23 11:00:20|20300.35|20220.35|20298.36|20218.36|20300.35|20220.35|20298.36|20218.36|9
1740308430000|2025-02-23 11:00:30|20297.49|20217.49|20297.21|20217.21|20297.78|20217.78|20297.21|20217.21|9
1740308440000|2025-02-23 11:00:40|20296.78|20216.78|20293.5|20213.5|20297.37|20217.37|20293.42|20213.42|10
1740308450000|2025-02-23 11:00:50|20296.42|20216.42|20296.02|20216.02|20296.58|20216.58|20296.02|20216.02|8
1740308460000|2025-02-23 11:01:00|20295.85|20215.85|20296.22|20216.22|20296.22|20216.22|20295.85|20215.85|10
1740308470000|2025-02-23 11:01:10|20296.05|20216.05|20297.46|20217.46|20297.46|20217.46|20295.89|20215.89|10
1740308480000|2025-02-23 11:01:20|20297.05|20217.05|20296.86|20216.86|20297.09|20217.09|20296.52|20216.52|10
1740308490000|2025-02-23 11:01:30|20296.88|20216.88|20302.45|20222.45|20302.45|20222.45|20296.88|20216.88|10
1740308500000|2025-02-23 11:01:40|20302.52|20222.52|20303.24|20223.24|20303.33|20223.33|20302.39|20222.39|10
1740308510000|2025-02-23 11:01:50|20303.39|20223.39|20303.84|20223.84|20303.94|20223.94|20303.39|20223.39|9
1740308520000|2025-02-23 11:02:00|20303.81|20223.81|20301.19|20221.19|20303.84|20223.84|20300.63|20220.63|10
1740308530000|2025-02-23 11:02:10|20301.18|20221.18|20301.67|20221.67|20301.71|20221.71|20301.18|20221.18|10
1740308540000|2025-02-23 11:02:20|20301.68|20221.68|20302.35|20222.35|20302.35|20222.35|20301.68|20221.68|7
1740308550000|2025-02-23 11:02:30|20302.3|20222.3|20302.45|20222.45|20302.97|20222.97|20302.3|20222.3|10
1740308560000|2025-02-23 11:02:40|20302.46|20222.46|20302.13|20222.13|20302.59|20222.59|20302.13|20222.13|10
1740308570000|2025-02-23 11:02:50|20302.05|20222.05|20303.59|20223.59|20303.59|20223.59|20301.38|20221.38|10
1740308580000|2025-02-23 11:03:00|20303.75|20223.75|20303.47|20223.47|20303.88|20223.88|20303.37|20223.37|9
1740308590000|2025-02-23 11:03:10|20303.66|20223.66|20303.93|20223.93|20304.09|20224.09|20303.66|20223.66|8
1740308600000|2025-02-23 11:03:20|20304.21|20224.21|20306.04|20226.04|20306.04|20226.04|20303.51|20223.51|10
1740308610000|2025-02-23 11:03:30|20306.32|20226.32|20307.2|20227.2|20307.33|20227.33|20306.32|20226.32|10
1740308620000|2025-02-23 11:03:40|20307.12|20227.12|20307.72|20227.72|20307.75|20227.75|20307.12|20227.12|9
1740308630000|2025-02-23 11:03:50|20307.85|20227.85|20308.06|20228.06|20308.1|20228.1|20307.85|20227.85|10
1740308640000|2025-02-23 11:04:00|20307.93|20227.93|20308.65|20228.65|20308.65|20228.65|20307.81|20227.81|9
1740308650000|2025-02-23 11:04:10|20308.64|20228.64|20308.99|20228.99|20309.01|20229.01|20308.6|20228.6|5
1740308660000|2025-02-23 11:04:20|20309.02|20229.02|20308.8|20228.8|20309.07|20229.07|20308.79|20228.79|6
1740308670000|2025-02-23 11:04:30|20308.84|20228.84|20308.32|20228.32|20308.84|20228.84|20308.26|20228.26|8
1740308680000|2025-02-23 11:04:40|20308.34|20228.34|20308.6|20228.6|20308.6|20228.6|20308.34|20228.34|8
1740308690000|2025-02-23 11:04:50|20309.12|20229.12|20311.16|20231.16|20311.16|20231.16|20309.12|20229.12|10
1740308700000|2025-02-23 11:05:00|20311.26|20231.26|20312.04|20232.04|20312.04|20232.04|20311.25|20231.25|10
1740308710000|2025-02-23 11:05:10|20312.31|20232.31|20310.5|20230.5|20312.76|20232.76|20310.5|20230.5|10
1740308720000|2025-02-23 11:05:20|20310.22|20230.22|20310.08|20230.08|20310.22|20230.22|20309.38|20229.38|10
1740308730000|2025-02-23 11:05:30|20310.28|20230.28|20310.83|20230.83|20310.83|20230.83|20310.28|20230.28|9
1740308740000|2025-02-23 11:05:40|20310.8|20230.8|20310.08|20230.08|20310.8|20230.8|20310.08|20230.08|9
1740308750000|2025-02-23 11:05:50|20310.07|20230.07|20310.02|20230.02|20310.07|20230.07|20309.73|20229.73|10
1740308760000|2025-02-23 11:06:00|20309.91|20229.91|20307.83|20227.83|20309.91|20229.91|20307.78|20227.78|10
1740308770000|2025-02-23 11:06:10|20307.84|20227.84|20307.97|20227.97|20307.97|20227.97|20307.8|20227.8|7
1740308780000|2025-02-23 11:06:20|20308.02|20228.02|20308.37|20228.37|20308.37|20228.37|20308.02|20228.02|9
1740308790000|2025-02-23 11:06:30|20308.43|20228.43|20308.54|20228.54|20308.62|20228.62|20308.27|20228.27|10
1740308800000|2025-02-23 11:06:40|20308.03|20228.03|20307.8|20227.8|20308.04|20228.04|20307.47|20227.47|9
1740308810000|2025-02-23 11:06:50|20307.79|20227.79|20306.23|20226.23|20307.79|20227.79|20306.09|20226.09|9
1740308820000|2025-02-23 11:07:00|20306.25|20226.25|20304.89|20224.89|20306.86|20226.86|20304.7|20224.7|9
1740308830000|2025-02-23 11:07:10|20304.9|20224.9|20303.8|20223.8|20304.9|20224.9|20303.8|20223.8|7
1740308840000|2025-02-23 11:07:20|20303.85|20223.85|20306.32|20226.32|20306.32|20226.32|20303.82|20223.82|10
1740308850000|2025-02-23 11:07:30|20306.38|20226.38|20306.29|20226.29|20306.45|20226.45|20306.29|20226.29|5
1740308860000|2025-02-23 11:07:40|20306.11|20226.11|20304.45|20224.45|20306.11|20226.11|20304.45|20224.45|9
1740308870000|2025-02-23 11:07:50|20304.43|20224.43|20306.01|20226.01|20306.03|20226.03|20304.34|20224.34|9
1740308880000|2025-02-23 11:08:00|20306.04|20226.04|20306.16|20226.16|20306.61|20226.61|20305.98|20225.98|10
1740308890000|2025-02-23 11:08:10|20306.13|20226.13|20305.34|20225.34|20306.18|20226.18|20305.32|20225.32|10
1740308900000|2025-02-23 11:08:20|20305.2|20225.2|20306.33|20226.33|20306.33|20226.33|20305.11|20225.11|9
1740308910000|2025-02-23 11:08:30|20306.42|20226.42|20306.77|20226.77|20306.98|20226.98|20306.42|20226.42|10
1740308920000|2025-02-23 11:08:40|20306.75|20226.75|20307.48|20227.48|20307.48|20227.48|20306.75|20226.75|9
1740308930000|2025-02-23 11:08:50|20307.17|20227.17|20308.87|20228.87|20308.87|20228.87|20307.17|20227.17|9
1740308940000|2025-02-23 11:09:00|20308.84|20228.84|20309.48|20229.48|20309.48|20229.48|20308.83|20228.83|9
1740308950000|2025-02-23 11:09:10|20309.57|20229.57|20309.67|20229.67|20309.77|20229.77|20309.4|20229.4|9
1740308960000|2025-02-23 11:09:20|20309.89|20229.89|20311.09|20231.09|20311.09|20231.09|20309.89|20229.89|10
1740308970000|2025-02-23 11:09:30|20310.78|20230.78|20309.61|20229.61|20310.78|20230.78|20309.61|20229.61|10
1740308980000|2025-02-23 11:09:40|20309.58|20229.58|20309.74|20229.74|20309.74|20229.74|20309.16|20229.16|8
1740308990000|2025-02-23 11:09:50|20309.98|20229.98|20311.1|20231.1|20311.2|20231.2|20309.98|20229.98|10
1740309000000|2025-02-23 11:10:00|20311.04|20231.04|20310.86|20230.86|20311.04|20231.04|20310.73|20230.73|9
1740309010000|2025-02-23 11:10:10|20310.87|20230.87|20311.02|20231.02|20311.05|20231.05|20310.72|20230.72|10
1740309020000|2025-02-23 11:10:20|20311.45|20231.45|20312.13|20232.13|20312.44|20232.44|20311.45|20231.45|10
1740309030000|2025-02-23 11:10:30|20312.08|20232.08|20312.32|20232.32|20312.95|20232.95|20312.08|20232.08|10
1740309040000|2025-02-23 11:10:40|20312.36|20232.36|20312.8|20232.8|20312.9|20232.9|20312.36|20232.36|8
1740309050000|2025-02-23 11:10:50|20312.79|20232.79|20313.14|20233.14|20313.69|20233.69|20312.79|20232.79|9
1740309060000|2025-02-23 11:11:00|20313.19|20233.19|20313.32|20233.32|20313.32|20233.32|20312.16|20232.16|10
1740309070000|2025-02-23 11:11:10|20313.33|20233.33|20311.5|20231.5|20313.33|20233.33|20311.5|20231.5|9
1740309080000|2025-02-23 11:11:20|20310.83|20230.83|20311.32|20231.32|20311.69|20231.69|20310.83|20230.83|9
1740309090000|2025-02-23 11:11:30|20311.39|20231.39|20311.31|20231.31|20311.39|20231.39|20310.84|20230.84|9
1740309100000|2025-02-23 11:11:40|20311.16|20231.16|20310.97|20230.97|20311.19|20231.19|20310.97|20230.97|9
1740309110000|2025-02-23 11:11:50|20311.02|20231.02|20311.54|20231.54|20311.59|20231.59|20310.61|20230.61|10
1740309120000|2025-02-23 11:12:00|20311.58|20231.58|20311.07|20231.07|20311.61|20231.61|20311.07|20231.07|9
1740309130000|2025-02-23 11:12:10|20310.87|20230.87|20310.26|20230.26|20310.87|20230.87|20310.26|20230.26|8
1740309140000|2025-02-23 11:12:20|20310.39|20230.39|20309.74|20229.74|20310.44|20230.44|20309.64|20229.64|9
1740309150000|2025-02-23 11:12:30|20309.84|20229.84|20311.03|20231.03|20311.03|20231.03|20309.37|20229.37|10
1740309160000|2025-02-23 11:12:40|20310.95|20230.95|20311.74|20231.74|20311.8|20231.8|20310.75|20230.75|9
1740309170000|2025-02-23 11:12:50|20311.75|20231.75|20311.73|20231.73|20311.85|20231.85|20311.71|20231.71|10
1740309180000|2025-02-23 11:13:00|20311.72|20231.72|20312.11|20232.11|20312.11|20232.11|20311.72|20231.72|9
1740309190000|2025-02-23 11:13:10|20312.5|20232.5|20312.62|20232.62|20312.76|20232.76|20312.5|20232.5|10
1740309200000|2025-02-23 11:13:20|20312.77|20232.77|20313.78|20233.78|20314.12|20234.12|20312.77|20232.77|10
1740309210000|2025-02-23 11:13:30|20313.82|20233.82|20313.48|20233.48|20314.28|20234.28|20313.47|20233.47|10
1740309220000|2025-02-23 11:13:40|20313.45|20233.45|20314.6|20234.6|20314.6|20234.6|20313.45|20233.45|10
1740309230000|2025-02-23 11:13:50|20314.61|20234.61|20314.54|20234.54|20314.61|20234.61|20314.51|20234.51|9
1740309240000|2025-02-23 11:14:00|20314.57|20234.57|20314.7|20234.7|20314.72|20234.72|20314.52|20234.52|8
1740309250000|2025-02-23 11:14:10|20314.6|20234.6|20314.61|20234.61|20314.79|20234.79|20314.6|20234.6|9
1740309260000|2025-02-23 11:14:20|20314.3|20234.3|20313.81|20233.81|20314.3|20234.3|20313.81|20233.81|10
1740309270000|2025-02-23 11:14:30|20313.8|20233.8|20313.74|20233.74|20313.8|20233.8|20313.5|20233.5|7
1740309280000|2025-02-23 11:14:40|20313.73|20233.73|20313.43|20233.43|20313.8|20233.8|20313.43|20233.43|8
1740309290000|2025-02-23 11:14:50|20313.22|20233.22|20313.5|20233.5|20313.5|20233.5|20313.22|20233.22|10
1740309300000|2025-02-23 11:15:00|20313.53|20233.53|20311.28|20231.28|20313.53|20233.53|20311.28|20231.28|9
1740309310000|2025-02-23 11:15:10|20311.23|20231.23|20311.16|20231.16|20311.26|20231.26|20311.16|20231.16|8
1740309320000|2025-02-23 11:15:20|20311.17|20231.17|20310.94|20230.94|20311.39|20231.39|20310.94|20230.94|10
1740309330000|2025-02-23 11:15:30|20310.93|20230.93|20310|20230|20310.98|20230.98|20310|20230|3
1740309340000|2025-02-23 11:15:40|20309.96|20229.96|20310.55|20230.55|20310.55|20230.55|20309.96|20229.96|7
1740309350000|2025-02-23 11:15:50|20310.84|20230.84|20310.66|20230.66|20311.08|20231.08|20310.64|20230.64|8
1740309360000|2025-02-23 11:16:00|20310.57|20230.57|20310.05|20230.05|20310.58|20230.58|20310.05|20230.05|9
1740309370000|2025-02-23 11:16:10|20309.89|20229.89|20306.06|20226.06|20309.9|20229.9|20306.06|20226.06|10
1740309380000|2025-02-23 11:16:20|20305.98|20225.98|20306.28|20226.28|20306.28|20226.28|20305.54|20225.54|10
1740309390000|2025-02-23 11:16:30|20306.26|20226.26|20307.38|20227.38|20307.38|20227.38|20306.26|20226.26|9
1740309400000|2025-02-23 11:16:40|20307.41|20227.41|20307.62|20227.62|20307.62|20227.62|20307.41|20227.41|7
1740309410000|2025-02-23 11:16:50|20307.55|20227.55|20307.92|20227.92|20307.92|20227.92|20307.54|20227.54|9
1740309420000|2025-02-23 11:17:00|20307.89|20227.89|20308.7|20228.7|20308.8|20228.8|20307.89|20227.89|10
1740309430000|2025-02-23 11:17:10|20308.73|20228.73|20308.81|20228.81|20308.81|20228.81|20308.54|20228.54|8
1740309440000|2025-02-23 11:17:20|20308.61|20228.61|20308.7|20228.7|20308.7|20228.7|20308.08|20228.08|10
1740309450000|2025-02-23 11:17:30|20308.69|20228.69|20309.11|20229.11|20309.2|20229.2|20308.69|20228.69|10
1740309460000|2025-02-23 11:17:40|20309.09|20229.09|20309.49|20229.49|20309.49|20229.49|20308.96|20228.96|8
1740309470000|2025-02-23 11:17:50|20309.48|20229.48|20309.19|20229.19|20309.51|20229.51|20309.06|20229.06|9
1740309480000|2025-02-23 11:18:00|20309.2|20229.2|20309.19|20229.19|20309.27|20229.27|20309.17|20229.17|8
1740309490000|2025-02-23 11:18:10|20308.59|20228.59|20308.47|20228.47|20308.6|20228.6|20308.28|20228.28|8
1740309500000|2025-02-23 11:18:20|20308.28|20228.28|20308.03|20228.03|20308.66|20228.66|20308.03|20228.03|9
1740309510000|2025-02-23 11:18:30|20307.4|20227.4|20306.62|20226.62|20307.4|20227.4|20306.49|20226.49|9
1740309520000|2025-02-23 11:18:40|20306.59|20226.59|20308.84|20228.84|20308.84|20228.84|20306.59|20226.59|9
1740309530000|2025-02-23 11:18:50|20308.85|20228.85|20308.79|20228.79|20308.86|20228.86|20308.36|20228.36|8
1740309540000|2025-02-23 11:19:00|20308.67|20228.67|20308.53|20228.53|20308.67|20228.67|20308.4|20228.4|6
1740309550000|2025-02-23 11:19:10|20308.5|20228.5|20310.07|20230.07|20310.07|20230.07|20308.5|20228.5|10
1740309560000|2025-02-23 11:19:20|20310.29|20230.29|20310.79|20230.79|20310.79|20230.79|20310|20230|10
1740309570000|2025-02-23 11:19:30|20310.8|20230.8|20309.13|20229.13|20310.91|20230.91|20309.13|20229.13|10
1740309580000|2025-02-23 11:19:40|20309.11|20229.11|20310.52|20230.52|20310.52|20230.52|20309.11|20229.11|9
1740309590000|2025-02-23 11:19:50|20310.54|20230.54|20310.6|20230.6|20310.75|20230.75|20310.54|20230.54|9
1740309600000|2025-02-23 11:20:00|20310.59|20230.59|20309.23|20229.23|20310.65|20230.65|20309.23|20229.23|10
1740309610000|2025-02-23 11:20:10|20309.19|20229.19|20309.04|20229.04|20309.26|20229.26|20309.04|20229.04|8
1740309620000|2025-02-23 11:20:20|20309.03|20229.03|20308.07|20228.07|20309.03|20229.03|20308.07|20228.07|9
1740309630000|2025-02-23 11:20:30|20308.01|20228.01|20307.54|20227.54|20308.01|20228.01|20307.52|20227.52|8
1740309640000|2025-02-23 11:20:40|20307.58|20227.58|20307.47|20227.47|20307.84|20227.84|20307.23|20227.23|9
1740309650000|2025-02-23 11:20:50|20307.45|20227.45|20306.91|20226.91|20307.46|20227.46|20306.91|20226.91|8
1740309660000|2025-02-23 11:21:00|20306.92|20226.92|20304.72|20224.72|20306.92|20226.92|20304.64|20224.64|9
1740309670000|2025-02-23 11:21:10|20304.6|20224.6|20304.88|20224.88|20304.88|20224.88|20303.79|20223.79|9
1740309680000|2025-02-23 11:21:20|20304.89|20224.89|20303.96|20223.96|20304.89|20224.89|20303.92|20223.92|10
1740309690000|2025-02-23 11:21:30|20303.35|20223.35|20303.46|20223.46|20303.63|20223.63|20303.35|20223.35|8
1740309700000|2025-02-23 11:21:40|20303.44|20223.44|20304.04|20224.04|20304.25|20224.25|20303.44|20223.44|8
1740309710000|2025-02-23 11:21:50|20303.98|20223.98|20304.09|20224.09|20304.23|20224.23|20303.98|20223.98|8
1740309720000|2025-02-23 11:22:00|20304.08|20224.08|20303.71|20223.71|20304.17|20224.17|20303.71|20223.71|8
1740309730000|2025-02-23 11:22:10|20303.58|20223.58|20300.78|20220.78|20303.58|20223.58|20300.78|20220.78|10
1740309740000|2025-02-23 11:22:20|20300.8|20220.8|20298.43|20218.43|20300.8|20220.8|20298.43|20218.43|9
1740309750000|2025-02-23 11:22:30|20297.87|20217.87|20295.88|20215.88|20297.87|20217.87|20295.88|20215.88|9
1740309760000|2025-02-23 11:22:40|20295.47|20215.47|20291.63|20211.63|20295.47|20215.47|20291.63|20211.63|10
1740309770000|2025-02-23 11:22:50|20291.55|20211.55|20289.54|20209.54|20291.55|20211.55|20289.54|20209.54|7
1740309780000|2025-02-23 11:23:00|20289.64|20209.64|20290.6|20210.6|20290.6|20210.6|20289.64|20209.64|9
1740309790000|2025-02-23 11:23:10|20290.57|20210.57|20290.47|20210.47|20290.64|20210.64|20290.47|20210.47|10
1740309800000|2025-02-23 11:23:20|20290.46|20210.46|20288.53|20208.53|20290.46|20210.46|20288.5|20208.5|8
1740309810000|2025-02-23 11:23:30|20288.57|20208.57|20286.96|20206.96|20288.57|20208.57|20286.96|20206.96|8
1740309820000|2025-02-23 11:23:40|20286.51|20206.51|20287.21|20207.21|20287.21|20207.21|20286.51|20206.51|8
1740309830000|2025-02-23 11:23:50|20287.3|20207.3|20286.16|20206.16|20287.36|20207.36|20286.16|20206.16|10
1740309840000|2025-02-23 11:24:00|20286.17|20206.17|20288.29|20208.29|20288.29|20208.29|20286.17|20206.17|9
1740309850000|2025-02-23 11:24:10|20288.46|20208.46|20286.59|20206.59|20288.95|20208.95|20286.59|20206.59|10
1740309860000|2025-02-23 11:24:20|20286.63|20206.63|20288.41|20208.41|20288.41|20208.41|20286.63|20206.63|8
1740309870000|2025-02-23 11:24:30|20288.5|20208.5|20286.56|20206.56|20288.66|20208.66|20286.13|20206.13|10
1740309880000|2025-02-23 11:24:40|20286.5|20206.5|20286.53|20206.53|20286.55|20206.55|20286.44|20206.44|10
1740309890000|2025-02-23 11:24:50|20286.56|20206.56|20289.31|20209.31|20289.31|20209.31|20286.56|20206.56|10
1740309900000|2025-02-23 11:25:00|20289.6|20209.6|20289.88|20209.88|20290.08|20210.08|20289.6|20209.6|10
1740309910000|2025-02-23 11:25:10|20289.87|20209.87|20289.88|20209.88|20289.91|20209.91|20289.76|20209.76|9
1740309920000|2025-02-23 11:25:20|20289.92|20209.92|20289.93|20209.93|20290.23|20210.23|20289.92|20209.92|8
1740309930000|2025-02-23 11:25:30|20289.88|20209.88|20290.43|20210.43|20290.45|20210.45|20289.88|20209.88|10
1740309940000|2025-02-23 11:25:40|20290.71|20210.71|20290.47|20210.47|20290.94|20210.94|20290.35|20210.35|10
1740309950000|2025-02-23 11:25:50|20290.45|20210.45|20291.23|20211.23|20291.88|20211.88|20290.45|20210.45|9
1740309960000|2025-02-23 11:26:00|20291.2|20211.2|20290.41|20210.41|20291.2|20211.2|20290.13|20210.13|9
1740309970000|2025-02-23 11:26:10|20290.42|20210.42|20293.63|20213.63|20293.94|20213.94|20290.42|20210.42|7
1740309980000|2025-02-23 11:26:20|20293.85|20213.85|20292.8|20212.8|20294.07|20214.07|20292.8|20212.8|9
1740309990000|2025-02-23 11:26:30|20292.81|20212.81|20291.43|20211.43|20292.81|20212.81|20291.43|20211.43|9
1740310000000|2025-02-23 11:26:40|20291.32|20211.32|20291.83|20211.83|20292.01|20212.01|20291.32|20211.32|7
1740310010000|2025-02-23 11:26:50|20291.81|20211.81|20292.12|20212.12|20292.12|20212.12|20291.81|20211.81|6
1740310020000|2025-02-23 11:27:00|20292.08|20212.08|20292|20212|20292.08|20212.08|20291.94|20211.94|9
1740310030000|2025-02-23 11:27:10|20292.01|20212.01|20291.4|20211.4|20292.07|20212.07|20291.4|20211.4|8
1740310040000|2025-02-23 11:27:20|20291.15|20211.15|20289.73|20209.73|20291.15|20211.15|20289.69|20209.69|10
1740310050000|2025-02-23 11:27:30|20289.58|20209.58|20288.5|20208.5|20289.58|20209.58|20288.5|20208.5|9
1740310060000|2025-02-23 11:27:40|20288.51|20208.51|20285.5|20205.5|20288.51|20208.51|20285.5|20205.5|9
1740310070000|2025-02-23 11:27:50|20284.8|20204.8|20284.1|20204.1|20285.19|20205.19|20284.1|20204.1|10
1740310080000|2025-02-23 11:28:00|20283.79|20203.79|20284.11|20204.11|20284.29|20204.29|20283.65|20203.65|9
1740310090000|2025-02-23 11:28:10|20284.09|20204.09|20283.96|20203.96|20284.1|20204.1|20283.93|20203.93|7
1740310100000|2025-02-23 11:28:20|20283.97|20203.97|20284.33|20204.33|20284.33|20204.33|20283.76|20203.76|10
1740310110000|2025-02-23 11:28:30|20284.55|20204.55|20285.42|20205.42|20285.53|20205.53|20284.55|20204.55|10
1740310120000|2025-02-23 11:28:40|20285.49|20205.49|20285.61|20205.61|20285.62|20205.62|20285.49|20205.49|9
1740310130000|2025-02-23 11:28:50|20285.58|20205.58|20285.59|20205.59|20285.61|20205.61|20285.3|20205.3|8
1740310140000|2025-02-23 11:29:00|20285.58|20205.58|20285.9|20205.9|20285.9|20205.9|20285.58|20205.58|7
1740310150000|2025-02-23 11:29:10|20285.91|20205.91|20285.8|20205.8|20285.99|20205.99|20285.15|20205.15|9
1740310160000|2025-02-23 11:29:20|20285.96|20205.96|20286.22|20206.22|20286.22|20206.22|20285.49|20205.49|10
1740310170000|2025-02-23 11:29:30|20285.95|20205.95|20286.58|20206.58|20286.58|20206.58|20285.71|20205.71|9
1740310180000|2025-02-23 11:29:40|20286.85|20206.85|20287.37|20207.37|20287.49|20207.49|20286.68|20206.68|10
1740310190000|2025-02-23 11:29:50|20287.15|20207.15|20287.14|20207.14|20287.4|20207.4|20287.14|20207.14|7
1740310200000|2025-02-23 11:30:00|20287.17|20207.17|20286.78|20206.78|20287.19|20207.19|20286.78|20206.78|8
1740310210000|2025-02-23 11:30:10|20286.77|20206.77|20287.33|20207.33|20287.33|20207.33|20286.76|20206.76|10
1740310220000|2025-02-23 11:30:20|20287.32|20207.32|20287.08|20207.08|20287.37|20207.37|20286.81|20206.81|9
1740310230000|2025-02-23 11:30:30|20286.98|20206.98|20286.09|20206.09|20287.17|20207.17|20286.09|20206.09|10
1740310240000|2025-02-23 11:30:40|20285.95|20205.95|20284.59|20204.59|20285.95|20205.95|20284.27|20204.27|8
1740310250000|2025-02-23 11:30:50|20284.66|20204.66|20285.22|20205.22|20285.23|20205.23|20284.65|20204.65|7
1740310260000|2025-02-23 11:31:00|20285.2|20205.2|20278.25|20198.25|20285.26|20205.26|20277.48|20197.48|10
1740310270000|2025-02-23 11:31:10|20278.3|20198.3|20278.87|20198.87|20278.87|20198.87|20277.67|20197.67|9
1740310280000|2025-02-23 11:31:20|20279.02|20199.02|20280.42|20200.42|20280.42|20200.42|20278.97|20198.97|10
1740310290000|2025-02-23 11:31:30|20280.58|20200.58|20282.24|20202.24|20282.25|20202.25|20280.58|20200.58|10
1740310300000|2025-02-23 11:31:40|20282.21|20202.21|20281.55|20201.55|20282.21|20202.21|20281.53|20201.53|10
1740310310000|2025-02-23 11:31:50|20282.02|20202.02|20282.32|20202.32|20282.32|20202.32|20281.96|20201.96|8
1740310320000|2025-02-23 11:32:00|20282.36|20202.36|20282.59|20202.59|20283.17|20203.17|20282.36|20202.36|8
1740310330000|2025-02-23 11:32:10|20282.67|20202.67|20282.78|20202.78|20282.79|20202.79|20282.66|20202.66|8
1740310340000|2025-02-23 11:32:20|20282.75|20202.75|20282.92|20202.92|20282.92|20202.92|20282.75|20202.75|9
1740310350000|2025-02-23 11:32:30|20282.89|20202.89|20281.19|20201.19|20283.28|20203.28|20281.19|20201.19|8
1740310360000|2025-02-23 11:32:40|20281.35|20201.35|20281.77|20201.77|20281.79|20201.79|20281.35|20201.35|9
1740310370000|2025-02-23 11:32:50|20281.73|20201.73|20282.99|20202.99|20282.99|20202.99|20281.64|20201.64|8
1740310380000|2025-02-23 11:33:00|20282.94|20202.94|20282.66|20202.66|20282.95|20202.95|20282.51|20202.51|8
1740310390000|2025-02-23 11:33:10|20282.69|20202.69|20281.52|20201.52|20282.69|20202.69|20281.52|20201.52|9
1740310400000|2025-02-23 11:33:20|20281.51|20201.51|20279.73|20199.73|20281.51|20201.51|20279.63|20199.63|10
1740310410000|2025-02-23 11:33:30|20279.72|20199.72|20280.09|20200.09|20280.09|20200.09|20279.66|20199.66|10
1740310420000|2025-02-23 11:33:40|20280.11|20200.11|20281.08|20201.08|20281.08|20201.08|20279.97|20199.97|9
1740310430000|2025-02-23 11:33:50|20280.96|20200.96|20281.62|20201.62|20281.62|20201.62|20280.96|20200.96|10
1740310440000|2025-02-23 11:34:00|20281.64|20201.64|20282.27|20202.27|20282.28|20202.28|20281.64|20201.64|9
1740310450000|2025-02-23 11:34:10|20282.19|20202.19|20280.91|20200.91|20282.21|20202.21|20280.91|20200.91|9
1740310460000|2025-02-23 11:34:20|20280.92|20200.92|20280.71|20200.71|20280.92|20200.92|20280.71|20200.71|6
1740310470000|2025-02-23 11:34:30|20280.64|20200.64|20280.52|20200.52|20280.64|20200.64|20280.45|20200.45|5
1740310480000|2025-02-23 11:34:40|20280.53|20200.53|20280.04|20200.04|20280.53|20200.53|20279.89|20199.89|5
1740310490000|2025-02-23 11:34:50|20280.11|20200.11|20279.77|20199.77|20280.17|20200.17|20279.77|20199.77|7
1740310500000|2025-02-23 11:35:00|20279.76|20199.76|20282.88|20202.88|20282.88|20202.88|20279.75|20199.75|5
1740310510000|2025-02-23 11:35:10|20282.7|20202.7|20280.65|20200.65|20282.7|20202.7|20280.65|20200.65|10
1740310520000|2025-02-23 11:35:20|20280.23|20200.23|20279.86|20199.86|20280.66|20200.66|20279.69|20199.69|9
1740310530000|2025-02-23 11:35:30|20279.82|20199.82|20279.14|20199.14|20279.82|20199.82|20279.14|20199.14|8
1740310540000|2025-02-23 11:35:40|20279.11|20199.11|20279.19|20199.19|20279.19|20199.19|20278.65|20198.65|7
1740310550000|2025-02-23 11:35:50|20279.18|20199.18|20279.46|20199.46|20279.46|20199.46|20279.07|20199.07|8
1740310560000|2025-02-23 11:36:00|20279.52|20199.52|20278.34|20198.34|20279.52|20199.52|20278.34|20198.34|8
1740310570000|2025-02-23 11:36:10|20278.33|20198.33|20278.4|20198.4|20278.44|20198.44|20278.33|20198.33|8
1740310580000|2025-02-23 11:36:20|20278.25|20198.25|20274.16|20194.16|20278.25|20198.25|20274.16|20194.16|10
1740310590000|2025-02-23 11:36:30|20274.47|20194.47|20274.46|20194.46|20274.65|20194.65|20274.46|20194.46|10
1740310600000|2025-02-23 11:36:40|20274.47|20194.47|20274.73|20194.73|20274.73|20194.73|20274.47|20194.47|8
1740310610000|2025-02-23 11:36:50|20274.72|20194.72|20275.82|20195.82|20275.9|20195.9|20274.72|20194.72|10
1740310620000|2025-02-23 11:37:00|20275.84|20195.84|20275.84|20195.84|20275.97|20195.97|20275.76|20195.76|9
1740310630000|2025-02-23 11:37:10|20276.76|20196.76|20277.45|20197.45|20277.46|20197.46|20276.76|20196.76|9
1740310640000|2025-02-23 11:37:20|20277.54|20197.54|20279.57|20199.57|20279.61|20199.61|20277.54|20197.54|10
1740310650000|2025-02-23 11:37:30|20279.5|20199.5|20278.96|20198.96|20279.6|20199.6|20278.96|20198.96|8
1740310660000|2025-02-23 11:37:40|20279.11|20199.11|20279.08|20199.08|20279.12|20199.12|20279|20199|7
1740310670000|2025-02-23 11:37:50|20279.17|20199.17|20278.97|20198.97|20279.23|20199.23|20278.97|20198.97|8
1740310680000|2025-02-23 11:38:00|20278.81|20198.81|20279.93|20199.93|20279.95|20199.95|20278.81|20198.81|10
1740310690000|2025-02-23 11:38:10|20279.94|20199.94|20280.33|20200.33|20280.33|20200.33|20279.94|20199.94|8
1740310700000|2025-02-23 11:38:20|20280.32|20200.32|20279.78|20199.78|20280.51|20200.51|20279.78|20199.78|10
1740310710000|2025-02-23 11:38:30|20279.22|20199.22|20278.71|20198.71|20279.31|20199.31|20278.7|20198.7|9
1740310720000|2025-02-23 11:38:40|20278.02|20198.02|20277.05|20197.05|20278.02|20198.02|20277.05|20197.05|8
1740310730000|2025-02-23 11:38:50|20276.97|20196.97|20277.05|20197.05|20277.05|20197.05|20276.85|20196.85|8
1740310740000|2025-02-23 11:39:00|20277.04|20197.04|20276.28|20196.28|20277.09|20197.09|20276.27|20196.27|8
1740310750000|2025-02-23 11:39:10|20275.85|20195.85|20276.06|20196.06|20276.19|20196.19|20275.75|20195.75|10
1740310760000|2025-02-23 11:39:20|20275.85|20195.85|20275.9|20195.9|20275.91|20195.91|20275.81|20195.81|8
1740310770000|2025-02-23 11:39:30|20275.93|20195.93|20275.95|20195.95|20276.47|20196.47|20275.93|20195.93|9
1740310780000|2025-02-23 11:39:40|20275.93|20195.93|20276.09|20196.09|20276.19|20196.19|20275.79|20195.79|9
1740310790000|2025-02-23 11:39:50|20276.1|20196.1|20276.02|20196.02|20276.11|20196.11|20275.99|20195.99|8
1740310800000|2025-02-23 11:40:00|20276.06|20196.06|20276.82|20196.82|20276.93|20196.93|20274.12|20194.12|9
1740310810000|2025-02-23 11:40:10|20276.75|20196.75|20273.81|20193.81|20276.75|20196.75|20273.81|20193.81|9
1740310820000|2025-02-23 11:40:20|20273.84|20193.84|20271.11|20191.11|20273.84|20193.84|20270.99|20190.99|10
1740310830000|2025-02-23 11:40:30|20271.23|20191.23|20270.08|20190.08|20272.01|20192.01|20270.08|20190.08|10
1740310840000|2025-02-23 11:40:40|20269.11|20189.11|20258.56|20178.56|20269.11|20189.11|20258.56|20178.56|10
1740310850000|2025-02-23 11:40:50|20258.44|20178.44|20256.62|20176.62|20258.44|20178.44|20256.62|20176.62|9
1740310860000|2025-02-23 11:41:00|20257.22|20177.22|20257.51|20177.51|20257.86|20177.86|20257.22|20177.22|8
1740310870000|2025-02-23 11:41:10|20257.56|20177.56|20257.7|20177.7|20257.7|20177.7|20257.47|20177.47|10
1740310880000|2025-02-23 11:41:20|20257.81|20177.81|20258.86|20178.86|20258.86|20178.86|20257.81|20177.81|10
1740310890000|2025-02-23 11:41:30|20258.27|20178.27|20255.21|20175.21|20258.27|20178.27|20254.63|20174.63|10
1740310900000|2025-02-23 11:41:40|20255.25|20175.25|20255.67|20175.67|20255.67|20175.67|20255.23|20175.23|10
1740310910000|2025-02-23 11:41:50|20255.68|20175.68|20255.12|20175.12|20255.86|20175.86|20255.12|20175.12|10
1740310920000|2025-02-23 11:42:00|20255.2|20175.2|20255.18|20175.18|20255.2|20175.2|20254.93|20174.93|10
1740310930000|2025-02-23 11:42:10|20255.15|20175.15|20255.21|20175.21|20255.21|20175.21|20254.59|20174.59|9
1740310940000|2025-02-23 11:42:20|20255.14|20175.14|20257.85|20177.85|20257.85|20177.85|20255.14|20175.14|9
1740310950000|2025-02-23 11:42:30|20258.5|20178.5|20258.26|20178.26|20258.73|20178.73|20258.08|20178.08|10
1740310960000|2025-02-23 11:42:40|20258.18|20178.18|20258.55|20178.55|20259.39|20179.39|20258.18|20178.18|9
1740310970000|2025-02-23 11:42:50|20258.5|20178.5|20258.52|20178.52|20258.52|20178.52|20258.36|20178.36|10
1740310980000|2025-02-23 11:43:00|20258.6|20178.6|20258.02|20178.02|20258.6|20178.6|20257.93|20177.93|8
1740310990000|2025-02-23 11:43:10|20258.04|20178.04|20258.92|20178.92|20258.96|20178.96|20258.04|20178.04|9
1740311000000|2025-02-23 11:43:20|20258.7|20178.7|20258.21|20178.21|20258.7|20178.7|20258.21|20178.21|9
1740311010000|2025-02-23 11:43:30|20258.86|20178.86|20259.1|20179.1|20259.56|20179.56|20258.86|20178.86|8
1740311020000|2025-02-23 11:43:40|20259.11|20179.11|20257.32|20177.32|20259.11|20179.11|20257.28|20177.28|9
1740311030000|2025-02-23 11:43:50|20257.27|20177.27|20256.43|20176.43|20257.4|20177.4|20256.43|20176.43|9
1740311040000|2025-02-23 11:44:00|20256.3|20176.3|20255.4|20175.4|20256.3|20176.3|20255.4|20175.4|10
1740311050000|2025-02-23 11:44:10|20255.45|20175.45|20255|20175|20255.45|20175.45|20254.99|20174.99|10
1740311060000|2025-02-23 11:44:20|20254.99|20174.99|20253.81|20173.81|20254.99|20174.99|20253.68|20173.68|8
1740311070000|2025-02-23 11:44:30|20253.78|20173.78|20253.16|20173.16|20253.78|20173.78|20253.16|20173.16|7
1740311080000|2025-02-23 11:44:40|20253.14|20173.14|20252.47|20172.47|20253.14|20173.14|20252.46|20172.46|8
1740311090000|2025-02-23 11:44:50|20252.57|20172.57|20252.06|20172.06|20252.57|20172.57|20251.94|20171.94|8
1740311100000|2025-02-23 11:45:00|20252.08|20172.08|20252.35|20172.35|20252.36|20172.36|20251.22|20171.22|9
1740311110000|2025-02-23 11:45:10|20252.41|20172.41|20252.27|20172.27|20252.41|20172.41|20252.21|20172.21|8
1740311120000|2025-02-23 11:45:20|20252.21|20172.21|20249.21|20169.21|20252.21|20172.21|20248.72|20168.72|10
1740311130000|2025-02-23 11:45:30|20249.19|20169.19|20248.02|20168.02|20249.19|20169.19|20248.02|20168.02|10
1740311140000|2025-02-23 11:45:40|20248|20168|20246.84|20166.84|20248|20168|20246.84|20166.84|9
1740311150000|2025-02-23 11:45:50|20246.86|20166.86|20245.69|20165.69|20246.86|20166.86|20245.69|20165.69|9
1740311160000|2025-02-23 11:46:00|20245.06|20165.06|20238.99|20158.99|20245.06|20165.06|20236.72|20156.72|10
1740311170000|2025-02-23 11:46:10|20239.76|20159.76|20231.53|20151.53|20239.89|20159.89|20231.53|20151.53|10
1740311180000|2025-02-23 11:46:20|20231.45|20151.45|20230.75|20150.75|20231.45|20151.45|20230.75|20150.75|9
1740311190000|2025-02-23 11:46:30|20231.26|20151.26|20224.43|20144.43|20231.26|20151.26|20224.43|20144.43|9
1740311200000|2025-02-23 11:46:40|20224.55|20144.55|20223.01|20143.01|20224.77|20144.77|20222.87|20142.87|10
1740311210000|2025-02-23 11:46:50|20222.93|20142.93|20230.85|20150.85|20230.85|20150.85|20222.3|20142.3|10
1740311220000|2025-02-23 11:47:00|20230.93|20150.93|20230.04|20150.04|20231.39|20151.39|20230.04|20150.04|10
1740311230000|2025-02-23 11:47:10|20231.68|20151.68|20229.49|20149.49|20231.75|20151.75|20229.49|20149.49|10
1740311240000|2025-02-23 11:47:20|20229.43|20149.43|20228.7|20148.7|20229.43|20149.43|20228.7|20148.7|9
1740311250000|2025-02-23 11:47:30|20228.68|20148.68|20229.04|20149.04|20229.35|20149.35|20228.68|20148.68|10
1740311260000|2025-02-23 11:47:40|20228.7|20148.7|20228.38|20148.38|20228.87|20148.87|20227.86|20147.86|10
1740311270000|2025-02-23 11:47:50|20228.5|20148.5|20229.66|20149.66|20229.66|20149.66|20228.34|20148.34|8
1740311280000|2025-02-23 11:48:00|20230.89|20150.89|20232.95|20152.95|20232.95|20152.95|20230.89|20150.89|10
1740311290000|2025-02-23 11:48:10|20237.92|20157.92|20245.87|20165.87|20245.87|20165.87|20237.92|20157.92|10
1740311300000|2025-02-23 11:48:20|20246.54|20166.54|20249.28|20169.28|20249.28|20169.28|20246.54|20166.54|9
1740311310000|2025-02-23 11:48:30|20249.3|20169.3|20251.71|20171.71|20251.71|20171.71|20249.3|20169.3|10
1740311320000|2025-02-23 11:48:40|20251.7|20171.7|20252.41|20172.41|20253.12|20173.12|20251.7|20171.7|9
1740311330000|2025-02-23 11:48:50|20252.35|20172.35|20253.23|20173.23|20253.23|20173.23|20251.85|20171.85|10
1740311340000|2025-02-23 11:49:00|20252.83|20172.83|20250.4|20170.4|20252.83|20172.83|20250.25|20170.25|10
1740311350000|2025-02-23 11:49:10|20249.62|20169.62|20248.5|20168.5|20249.62|20169.62|20248.5|20168.5|10
1740311360000|2025-02-23 11:49:20|20248.48|20168.48|20245.3|20165.3|20248.5|20168.5|20245.3|20165.3|10
1740311370000|2025-02-23 11:49:30|20245.2|20165.2|20245.02|20165.02|20245.2|20165.2|20244.94|20164.94|8
1740311380000|2025-02-23 11:49:40|20244.89|20164.89|20244.31|20164.31|20244.89|20164.89|20243.96|20163.96|8
1740311390000|2025-02-23 11:49:50|20244.29|20164.29|20242.59|20162.59|20244.35|20164.35|20242.59|20162.59|8
1740311400000|2025-02-23 11:50:00|20242.48|20162.48|20240.63|20160.63|20242.49|20162.49|20240.13|20160.13|10
1740311410000|2025-02-23 11:50:10|20240.6|20160.6|20237.06|20157.06|20241.06|20161.06|20237.06|20157.06|9
1740311420000|2025-02-23 11:50:20|20237.07|20157.07|20237.2|20157.2|20237.54|20157.54|20237.03|20157.03|8
1740311430000|2025-02-23 11:50:30|20238.24|20158.24|20235.83|20155.83|20238.24|20158.24|20235.83|20155.83|9
1740311440000|2025-02-23 11:50:40|20235.85|20155.85|20236.19|20156.19|20236.22|20156.22|20235.44|20155.44|9
1740311450000|2025-02-23 11:50:50|20236.27|20156.27|20236.44|20156.44|20236.48|20156.48|20236.27|20156.27|9
1740311460000|2025-02-23 11:51:00|20236.59|20156.59|20237.44|20157.44|20237.44|20157.44|20236.17|20156.17|9
1740311470000|2025-02-23 11:51:10|20237.63|20157.63|20239.97|20159.97|20239.97|20159.97|20237.63|20157.63|9
1740311480000|2025-02-23 11:51:20|20239.38|20159.38|20237.42|20157.42|20239.38|20159.38|20236.91|20156.91|10
1740311490000|2025-02-23 11:51:30|20237.19|20157.19|20238.78|20158.78|20238.78|20158.78|20237.05|20157.05|10
1740311500000|2025-02-23 11:51:40|20238.79|20158.79|20238.17|20158.17|20238.92|20158.92|20238.15|20158.15|9
1740311510000|2025-02-23 11:51:50|20238.19|20158.19|20237.46|20157.46|20238.19|20158.19|20237.43|20157.43|10
1740311520000|2025-02-23 11:52:00|20237.53|20157.53|20236.19|20156.19|20237.62|20157.62|20236.19|20156.19|10
1740311530000|2025-02-23 11:52:10|20236.12|20156.12|20235.72|20155.72|20236.16|20156.16|20235.65|20155.65|10
1740311540000|2025-02-23 11:52:20|20235.71|20155.71|20235.27|20155.27|20235.86|20155.86|20235.16|20155.16|9
1740311550000|2025-02-23 11:52:30|20235.33|20155.33|20239.25|20159.25|20239.25|20159.25|20233.89|20153.89|9
1740311560000|2025-02-23 11:52:40|20239.26|20159.26|20240.98|20160.98|20241.19|20161.19|20239.26|20159.26|10
1740311570000|2025-02-23 11:52:50|20241.64|20161.64|20240.84|20160.84|20242.31|20162.31|20240.84|20160.84|10
1740311580000|2025-02-23 11:53:00|20240.81|20160.81|20239.09|20159.09|20240.81|20160.81|20238.76|20158.76|9
1740311590000|2025-02-23 11:53:10|20237.8|20157.8|20236.28|20156.28|20237.8|20157.8|20235.69|20155.69|10
1740311600000|2025-02-23 11:53:20|20236.4|20156.4|20237.81|20157.81|20237.81|20157.81|20236.4|20156.4|10
1740311610000|2025-02-23 11:53:30|20237.98|20157.98|20236.86|20156.86|20238.19|20158.19|20236.86|20156.86|7
1740311620000|2025-02-23 11:53:40|20236.56|20156.56|20234.99|20154.99|20236.56|20156.56|20234.79|20154.79|9
1740311630000|2025-02-23 11:53:50|20235.59|20155.59|20236.18|20156.18|20236.18|20156.18|20235.59|20155.59|8
1740311640000|2025-02-23 11:54:00|20236.39|20156.39|20238.69|20158.69|20238.69|20158.69|20236.39|20156.39|8
1740311650000|2025-02-23 11:54:10|20238.67|20158.67|20240.34|20160.34|20240.34|20160.34|20238.67|20158.67|10
1740311660000|2025-02-23 11:54:20|20240.63|20160.63|20241.09|20161.09|20241.53|20161.53|20240.63|20160.63|10
1740311670000|2025-02-23 11:54:30|20240.69|20160.69|20239.26|20159.26|20240.78|20160.78|20239.26|20159.26|10
1740311680000|2025-02-23 11:54:40|20239.69|20159.69|20240.14|20160.14|20240.24|20160.24|20239.6|20159.6|8
1740311690000|2025-02-23 11:54:50|20240.15|20160.15|20240.21|20160.21|20240.21|20160.21|20239.93|20159.93|6
1740311700000|2025-02-23 11:55:00|20240.23|20160.23|20239.74|20159.74|20240.26|20160.26|20239.72|20159.72|7
1740311710000|2025-02-23 11:55:10|20239.75|20159.75|20245.91|20165.91|20245.91|20165.91|20239.75|20159.75|8
1740311720000|2025-02-23 11:55:20|20246.03|20166.03|20244.99|20164.99|20246.03|20166.03|20244.97|20164.97|10
1740311730000|2025-02-23 11:55:30|20244.97|20164.97|20245.49|20165.49|20245.49|20165.49|20244.94|20164.94|6
1740311740000|2025-02-23 11:55:40|20245.56|20165.56|20244.1|20164.1|20246.1|20166.1|20243.96|20163.96|10
1740311750000|2025-02-23 11:55:50|20244.13|20164.13|20243.24|20163.24|20244.19|20164.19|20243.16|20163.16|9
1740311760000|2025-02-23 11:56:00|20243.21|20163.21|20243.32|20163.32|20243.32|20163.32|20242.85|20162.85|8
1740311770000|2025-02-23 11:56:10|20243.69|20163.69|20245.52|20165.52|20245.52|20165.52|20243.69|20163.69|10
1740311780000|2025-02-23 11:56:20|20244.99|20164.99|20245.75|20165.75|20245.87|20165.87|20244.99|20164.99|9
1740311790000|2025-02-23 11:56:30|20246.42|20166.42|20244.22|20164.22|20246.42|20166.42|20244.22|20164.22|9
1740311800000|2025-02-23 11:56:40|20244.2|20164.2|20243.59|20163.59|20244.2|20164.2|20243.59|20163.59|10
1740311810000|2025-02-23 11:56:50|20243.46|20163.46|20241.56|20161.56|20243.47|20163.47|20241.56|20161.56|10
1740311820000|2025-02-23 11:57:00|20241.86|20161.86|20240.29|20160.29|20242.16|20162.16|20240.29|20160.29|8
1740311830000|2025-02-23 11:57:10|20240.23|20160.23|20240.19|20160.19|20240.28|20160.28|20240.13|20160.13|8
1740311840000|2025-02-23 11:57:20|20240.02|20160.02|20239.77|20159.77|20240.04|20160.04|20239.76|20159.76|10
1740311850000|2025-02-23 11:57:30|20239.17|20159.17|20239.43|20159.43|20239.43|20159.43|20239.05|20159.05|9
1740311860000|2025-02-23 11:57:40|20239.44|20159.44|20239.17|20159.17|20239.56|20159.56|20239.06|20159.06|9
1740311870000|2025-02-23 11:57:50|20239.19|20159.19|20239.71|20159.71|20239.71|20159.71|20239.16|20159.16|9
1740311880000|2025-02-23 11:58:00|20240.31|20160.31|20239.16|20159.16|20240.33|20160.33|20239.07|20159.07|10
1740311890000|2025-02-23 11:58:10|20239.23|20159.23|20239.47|20159.47|20239.47|20159.47|20239.04|20159.04|7
1740311900000|2025-02-23 11:58:20|20239.49|20159.49|20239.57|20159.57|20239.57|20159.57|20239.43|20159.43|10
1740311910000|2025-02-23 11:58:30|20239.82|20159.82|20240.17|20160.17|20240.17|20160.17|20239.82|20159.82|10
1740311920000|2025-02-23 11:58:40|20239.6|20159.6|20239.6|20159.6|20239.63|20159.63|20239.55|20159.55|8
1740311930000|2025-02-23 11:58:50|20238.88|20158.88|20238.24|20158.24|20238.94|20158.94|20238.24|20158.24|10
1740311940000|2025-02-23 11:59:00|20238.83|20158.83|20239.73|20159.73|20239.73|20159.73|20238.73|20158.73|9
1740311950000|2025-02-23 11:59:10|20239.8|20159.8|20239.83|20159.83|20239.83|20159.83|20239.58|20159.58|9
1740311960000|2025-02-23 11:59:20|20239.9|20159.9|20239.73|20159.73|20239.9|20159.9|20239.57|20159.57|8
1740311970000|2025-02-23 11:59:30|20239.77|20159.77|20239.93|20159.93|20239.93|20159.93|20239.77|20159.77|8
1740311980000|2025-02-23 11:59:40|20239.97|20159.97|20239.52|20159.52|20239.97|20159.97|20239.52|20159.52|9
1740311990000|2025-02-23 11:59:50|20239.5|20159.5|20239.44|20159.44|20239.5|20159.5|20239.41|20159.41|7
1740312000000|2025-02-23 12:00:00|20239.49|20159.49|20240.22|20160.22|20240.22|20160.22|20237.79|20157.79|10
1740312010000|2025-02-23 12:00:10|20239.19|20159.19|20240.76|20160.76|20240.76|20160.76|20239.19|20159.19|10
1740312020000|2025-02-23 12:00:20|20240.69|20160.69|20239.97|20159.97|20240.69|20160.69|20239.97|20159.97|7
1740312030000|2025-02-23 12:00:30|20239.83|20159.83|20238.06|20158.06|20239.83|20159.83|20238.02|20158.02|10
1740312040000|2025-02-23 12:00:40|20238.07|20158.07|20238.17|20158.17|20238.23|20158.23|20238.05|20158.05|10
1740312050000|2025-02-23 12:00:50|20238.15|20158.15|20237.43|20157.43|20239.22|20159.22|20237.43|20157.43|10
1740312060000|2025-02-23 12:01:00|20238.03|20158.03|20236.66|20156.66|20238.03|20158.03|20235.92|20155.92|9
1740312070000|2025-02-23 12:01:10|20236.49|20156.49|20235.89|20155.89|20236.49|20156.49|20235.08|20155.08|9
1740312080000|2025-02-23 12:01:20|20235.54|20155.54|20235.62|20155.62|20235.77|20155.77|20235.45|20155.45|10
1740312090000|2025-02-23 12:01:30|20235.8|20155.8|20237.45|20157.45|20237.45|20157.45|20235.8|20155.8|10
1740312100000|2025-02-23 12:01:40|20237.48|20157.48|20237.11|20157.11|20237.75|20157.75|20236.74|20156.74|10
1740312110000|2025-02-23 12:01:50|20237.1|20157.1|20237.71|20157.71|20237.71|20157.71|20236.9|20156.9|9
1740312120000|2025-02-23 12:02:00|20237.99|20157.99|20238.64|20158.64|20238.64|20158.64|20237.99|20157.99|9
1740312130000|2025-02-23 12:02:10|20238.52|20158.52|20239.35|20159.35|20239.35|20159.35|20237.81|20157.81|10
1740312140000|2025-02-23 12:02:20|20239.36|20159.36|20239.53|20159.53|20239.54|20159.54|20239.14|20159.14|8
1740312150000|2025-02-23 12:02:30|20239.55|20159.55|20241.27|20161.27|20241.27|20161.27|20238.95|20158.95|10
1740312160000|2025-02-23 12:02:40|20241.3|20161.3|20242.01|20162.01|20242.48|20162.48|20241.3|20161.3|9
1740312170000|2025-02-23 12:02:50|20242.04|20162.04|20241.99|20161.99|20242.04|20162.04|20241.71|20161.71|10
1740312180000|2025-02-23 12:03:00|20241.98|20161.98|20241.16|20161.16|20242.48|20162.48|20241.15|20161.15|10
1740312190000|2025-02-23 12:03:10|20241.09|20161.09|20240.63|20160.63|20241.09|20161.09|20240.61|20160.61|9
1740312200000|2025-02-23 12:03:20|20240.62|20160.62|20240.86|20160.86|20240.88|20160.88|20240.55|20160.55|6
1740312210000|2025-02-23 12:03:30|20240.82|20160.82|20241.91|20161.91|20241.91|20161.91|20240.58|20160.58|10
1740312220000|2025-02-23 12:03:40|20241.92|20161.92|20241.03|20161.03|20241.92|20161.92|20241.02|20161.02|9
1740312230000|2025-02-23 12:03:50|20240.7|20160.7|20242.39|20162.39|20242.39|20162.39|20240.63|20160.63|10
1740312240000|2025-02-23 12:04:00|20243.75|20163.75|20246.87|20166.87|20246.87|20166.87|20243.75|20163.75|10
1740312250000|2025-02-23 12:04:10|20246.92|20166.92|20246.27|20166.27|20248.58|20168.58|20246.27|20166.27|10
1740312260000|2025-02-23 12:04:20|20246.24|20166.24|20247.49|20167.49|20247.49|20167.49|20246.22|20166.22|9
1740312270000|2025-02-23 12:04:30|20246.81|20166.81|20248.1|20168.1|20248.1|20168.1|20246.67|20166.67|10
1740312280000|2025-02-23 12:04:40|20248.51|20168.51|20249.51|20169.51|20249.51|20169.51|20248.51|20168.51|10
1740312290000|2025-02-23 12:04:50|20249.55|20169.55|20252.34|20172.34|20252.34|20172.34|20249.55|20169.55|10
1740312300000|2025-02-23 12:05:00|20253.15|20173.15|20255.42|20175.42|20255.42|20175.42|20253.15|20173.15|9
1740312310000|2025-02-23 12:05:10|20255.46|20175.46|20255.68|20175.68|20256.01|20176.01|20255.46|20175.46|9
1740312320000|2025-02-23 12:05:20|20255.46|20175.46|20255.21|20175.21|20256.22|20176.22|20255.21|20175.21|10
1740312330000|2025-02-23 12:05:30|20255.1|20175.1|20252.63|20172.63|20255.1|20175.1|20250.57|20170.57|9
1740312340000|2025-02-23 12:05:40|20252.68|20172.68|20254.69|20174.69|20254.81|20174.81|20252.49|20172.49|10
1740312350000|2025-02-23 12:05:50|20254.67|20174.67|20254.55|20174.55|20254.67|20174.67|20253.52|20173.52|9
1740312360000|2025-02-23 12:06:00|20254.45|20174.45|20254.45|20174.45|20254.48|20174.48|20254.41|20174.41|7
1740312370000|2025-02-23 12:06:10|20254.4|20174.4|20254.39|20174.39|20254.44|20174.44|20254.17|20174.17|10
1740312380000|2025-02-23 12:06:20|20254.42|20174.42|20257.16|20177.16|20257.16|20177.16|20254.42|20174.42|10
1740312390000|2025-02-23 12:06:30|20256.16|20176.16|20254.7|20174.7|20256.16|20176.16|20254.7|20174.7|10
1740312400000|2025-02-23 12:06:40|20254.72|20174.72|20255|20175|20255.02|20175.02|20254.72|20174.72|9
1740312410000|2025-02-23 12:06:50|20254.8|20174.8|20253.46|20173.46|20254.8|20174.8|20253.3|20173.3|10
1740312420000|2025-02-23 12:07:00|20253.43|20173.43|20252.48|20172.48|20253.44|20173.44|20252.45|20172.45|8
1740312430000|2025-02-23 12:07:10|20252.5|20172.5|20251.25|20171.25|20252.55|20172.55|20251.25|20171.25|9
1740312440000|2025-02-23 12:07:20|20251.24|20171.24|20250.6|20170.6|20251.24|20171.24|20250.51|20170.51|9
1740312450000|2025-02-23 12:07:30|20250.58|20170.58|20251.85|20171.85|20251.98|20171.98|20250.58|20170.58|8
1740312460000|2025-02-23 12:07:40|20251.67|20171.67|20250.79|20170.79|20251.67|20171.67|20250.68|20170.68|10
1740312470000|2025-02-23 12:07:50|20250.82|20170.82|20252.04|20172.04|20252.31|20172.31|20250.77|20170.77|10
1740312480000|2025-02-23 12:08:00|20251.92|20171.92|20251.03|20171.03|20251.92|20171.92|20250.93|20170.93|10
1740312490000|2025-02-23 12:08:10|20251.19|20171.19|20251.4|20171.4|20251.4|20171.4|20251.02|20171.02|8
1740312500000|2025-02-23 12:08:20|20251.39|20171.39|20250.78|20170.78|20251.54|20171.54|20250.78|20170.78|9
1740312510000|2025-02-23 12:08:30|20249.79|20169.79|20250.19|20170.19|20250.19|20170.19|20249.56|20169.56|10
1740312520000|2025-02-23 12:08:40|20250.3|20170.3|20249.55|20169.55|20250.3|20170.3|20249.55|20169.55|10
1740312530000|2025-02-23 12:08:50|20249.52|20169.52|20248.91|20168.91|20249.52|20169.52|20248.91|20168.91|9
1740312540000|2025-02-23 12:09:00|20248.89|20168.89|20245.83|20165.83|20248.89|20168.89|20245.83|20165.83|9
1740312550000|2025-02-23 12:09:10|20245.43|20165.43|20244.75|20164.75|20246.58|20166.58|20244.75|20164.75|10
1740312560000|2025-02-23 12:09:20|20244.59|20164.59|20241.53|20161.53|20244.59|20164.59|20241.53|20161.53|10
1740312570000|2025-02-23 12:09:30|20240.97|20160.97|20237.74|20157.74|20240.97|20160.97|20237.73|20157.73|10
1740312580000|2025-02-23 12:09:40|20237.72|20157.72|20236.27|20156.27|20237.72|20157.72|20236.27|20156.27|9
1740312590000|2025-02-23 12:09:50|20235.88|20155.88|20235.4|20155.4|20235.88|20155.88|20235.4|20155.4|10
1740312600000|2025-02-23 12:10:00|20235.28|20155.28|20234.91|20154.91|20235.28|20155.28|20234.91|20154.91|10
1740312610000|2025-02-23 12:10:10|20234.83|20154.83|20232.32|20152.32|20234.83|20154.83|20232.32|20152.32|9
1740312620000|2025-02-23 12:10:20|20230.58|20150.58|20228.5|20148.5|20230.58|20150.58|20228.5|20148.5|9
1740312630000|2025-02-23 12:10:30|20228.18|20148.18|20226.39|20146.39|20228.18|20148.18|20226.39|20146.39|10
1740312640000|2025-02-23 12:10:40|20226.32|20146.32|20223.42|20143.42|20226.32|20146.32|20223.42|20143.42|10
1740312650000|2025-02-23 12:10:50|20223.18|20143.18|20221.86|20141.86|20223.36|20143.36|20221.86|20141.86|10
1740312660000|2025-02-23 12:11:00|20221.54|20141.54|20220.97|20140.97|20221.59|20141.59|20220.97|20140.97|9
1740312670000|2025-02-23 12:11:10|20220.87|20140.87|20220.06|20140.06|20220.87|20140.87|20219.95|20139.95|10
1740312680000|2025-02-23 12:11:20|20220.54|20140.54|20223.25|20143.25|20223.25|20143.25|20220.54|20140.54|9
1740312690000|2025-02-23 12:11:30|20223.11|20143.11|20222.92|20142.92|20223.11|20143.11|20222.92|20142.92|10
1740312700000|2025-02-23 12:11:40|20222.5|20142.5|20222.44|20142.44|20222.5|20142.5|20221.93|20141.93|10
1740312710000|2025-02-23 12:11:50|20222.43|20142.43|20221.23|20141.23|20222.81|20142.81|20221.23|20141.23|10
1740312720000|2025-02-23 12:12:00|20221.15|20141.15|20224.11|20144.11|20224.11|20144.11|20221.15|20141.15|10
1740312730000|2025-02-23 12:12:10|20223.98|20143.98|20224.47|20144.47|20224.51|20144.51|20223.45|20143.45|10
1740312740000|2025-02-23 12:12:20|20224.73|20144.73|20225.56|20145.56|20225.56|20145.56|20224.73|20144.73|10
1740312750000|2025-02-23 12:12:30|20225.69|20145.69|20226.28|20146.28|20226.28|20146.28|20225.51|20145.51|9
1740312760000|2025-02-23 12:12:40|20226.25|20146.25|20226.02|20146.02|20226.94|20146.94|20226.02|20146.02|10
1740312770000|2025-02-23 12:12:50|20224.88|20144.88|20224.57|20144.57|20224.88|20144.88|20224.37|20144.37|9
1740312780000|2025-02-23 12:13:00|20224.56|20144.56|20225.34|20145.34|20225.34|20145.34|20224.56|20144.56|9
1740312790000|2025-02-23 12:13:10|20225.36|20145.36|20226.99|20146.99|20226.99|20146.99|20225.14|20145.14|10
1740312800000|2025-02-23 12:13:20|20226.77|20146.77|20225.22|20145.22|20226.77|20146.77|20225.07|20145.07|9
1740312810000|2025-02-23 12:13:30|20225.28|20145.28|20222.96|20142.96|20225.28|20145.28|20222.96|20142.96|10
1740312820000|2025-02-23 12:13:40|20223.41|20143.41|20220.86|20140.86|20223.64|20143.64|20220.58|20140.58|9
1740312830000|2025-02-23 12:13:50|20220.87|20140.87|20221.16|20141.16|20221.16|20141.16|20220.55|20140.55|9
1740312840000|2025-02-23 12:14:00|20220.9|20140.9|20220.79|20140.79|20220.9|20140.9|20220.32|20140.32|9
1740312850000|2025-02-23 12:14:10|20220.72|20140.72|20219.78|20139.78|20220.72|20140.72|20219.77|20139.77|10
1740312860000|2025-02-23 12:14:20|20219.69|20139.69|20218.75|20138.75|20219.69|20139.69|20218.63|20138.63|9
1740312870000|2025-02-23 12:14:30|20218.69|20138.69|20216.91|20136.91|20218.69|20138.69|20216.91|20136.91|10
1740312880000|2025-02-23 12:14:40|20216.95|20136.95|20211.11|20131.11|20216.95|20136.95|20211.11|20131.11|10
1740312890000|2025-02-23 12:14:50|20211.24|20131.24|20211.54|20131.54|20211.81|20131.81|20211.24|20131.24|10
1740312900000|2025-02-23 12:15:00|20211.28|20131.28|20209.72|20129.72|20211.28|20131.28|20209.72|20129.72|10
1740312910000|2025-02-23 12:15:10|20209.76|20129.76|20207.26|20127.26|20209.76|20129.76|20207.26|20127.26|10
1740312920000|2025-02-23 12:15:20|20207.21|20127.21|20202.33|20122.33|20207.62|20127.62|20202.33|20122.33|10
1740312930000|2025-02-23 12:15:30|20202.52|20122.52|20202.11|20122.11|20202.52|20122.52|20201.73|20121.73|10
1740312940000|2025-02-23 12:15:40|20200.98|20120.98|20199.24|20119.24|20200.98|20120.98|20199.09|20119.09|10
1740312950000|2025-02-23 12:15:50|20199.33|20119.33|20200.3|20120.3|20200.72|20120.72|20199.33|20119.33|10
1740312960000|2025-02-23 12:16:00|20200.26|20120.26|20200.97|20120.97|20201.04|20121.04|20200.12|20120.12|10
1740312970000|2025-02-23 12:16:10|20200.88|20120.88|20196.71|20116.71|20200.88|20120.88|20196.71|20116.71|10
1740312980000|2025-02-23 12:16:20|20195.72|20115.72|20192.75|20112.75|20195.86|20115.86|20192.75|20112.75|10
1740312990000|2025-02-23 12:16:30|20192.85|20112.85|20188.57|20108.57|20192.85|20112.85|20188.37|20108.37|9
1740313000000|2025-02-23 12:16:40|20188.68|20108.68|20185.93|20105.93|20188.81|20108.81|20185.93|20105.93|10
1740313010000|2025-02-23 12:16:50|20185.88|20105.88|20185.73|20105.73|20186.08|20106.08|20185.72|20105.72|9
1740313020000|2025-02-23 12:17:00|20185.74|20105.74|20186.55|20106.55|20186.8|20106.8|20185.74|20105.74|10
1740313030000|2025-02-23 12:17:10|20186.44|20106.44|20186.61|20106.61|20186.71|20106.71|20186.44|20106.44|10
1740313040000|2025-02-23 12:17:20|20187.31|20107.31|20186.22|20106.22|20187.33|20107.33|20186.21|20106.21|10
1740313050000|2025-02-23 12:17:30|20187.17|20107.17|20187.63|20107.63|20187.65|20107.65|20186.94|20106.94|10
1740313060000|2025-02-23 12:17:40|20186.65|20106.65|20183.21|20103.21|20186.65|20106.65|20183.21|20103.21|10
1740313070000|2025-02-23 12:17:50|20183.27|20103.27|20181.99|20101.99|20183.43|20103.43|20181.99|20101.99|10
1740313080000|2025-02-23 12:18:00|20181.87|20101.87|20178.24|20098.24|20181.87|20101.87|20177.38|20097.38|10
1740313090000|2025-02-23 12:18:10|20177.8|20097.8|20175.51|20095.51|20177.8|20097.8|20175.48|20095.48|9
1740313100000|2025-02-23 12:18:20|20175.48|20095.48|20175.52|20095.52|20175.9|20095.9|20175.38|20095.38|9
1740313110000|2025-02-23 12:18:30|20174.84|20094.84|20175.5|20095.5|20175.54|20095.54|20174.75|20094.75|10
1740313120000|2025-02-23 12:18:40|20175.42|20095.42|20172.75|20092.75|20175.5|20095.5|20172.75|20092.75|10
1740313130000|2025-02-23 12:18:50|20173.38|20093.38|20172.52|20092.52|20173.38|20093.38|20172.5|20092.5|10
1740313140000|2025-02-23 12:19:00|20172.6|20092.6|20176.64|20096.64|20176.64|20096.64|20172.6|20092.6|9
1740313150000|2025-02-23 12:19:10|20176.5|20096.5|20177.04|20097.04|20177.45|20097.45|20176.5|20096.5|10
1740313160000|2025-02-23 12:19:20|20176.72|20096.72|20176.12|20096.12|20176.72|20096.72|20175.9|20095.9|10
1740313170000|2025-02-23 12:19:30|20176.15|20096.15|20177.64|20097.64|20177.64|20097.64|20176.15|20096.15|9
1740313180000|2025-02-23 12:19:40|20176.76|20096.76|20175.81|20095.81|20176.76|20096.76|20175.72|20095.72|9
1740313190000|2025-02-23 12:19:50|20175.84|20095.84|20175.84|20095.84|20175.94|20095.94|20175.81|20095.81|9
1740313200000|2025-02-23 12:20:00|20175.8|20095.8|20175.64|20095.64|20175.92|20095.92|20174.8|20094.8|9
1740313210000|2025-02-23 12:20:10|20176.23|20096.23|20177.88|20097.88|20178.11|20098.11|20176.23|20096.23|10
1740313220000|2025-02-23 12:20:20|20177.77|20097.77|20179.08|20099.08|20179.11|20099.11|20177.74|20097.74|9
1740313230000|2025-02-23 12:20:30|20179.01|20099.01|20179.37|20099.37|20179.74|20099.74|20178.98|20098.98|9
1740313240000|2025-02-23 12:20:40|20179.23|20099.23|20177.85|20097.85|20179.23|20099.23|20177.85|20097.85|9
1740313250000|2025-02-23 12:20:50|20178.03|20098.03|20178.62|20098.62|20178.63|20098.63|20177.98|20097.98|10
1740313260000|2025-02-23 12:21:00|20178.64|20098.64|20181.84|20101.84|20181.84|20101.84|20178.64|20098.64|10
1740313270000|2025-02-23 12:21:10|20181.95|20101.95|20183.24|20103.24|20183.24|20103.24|20181.95|20101.95|10
1740313280000|2025-02-23 12:21:20|20183.32|20103.32|20183.49|20103.49|20183.91|20103.91|20183.32|20103.32|10
1740313290000|2025-02-23 12:21:30|20183.48|20103.48|20185.08|20105.08|20185.17|20105.17|20183.45|20103.45|10
1740313300000|2025-02-23 12:21:40|20185.03|20105.03|20184.66|20104.66|20185.28|20105.28|20184.63|20104.63|9
1740313310000|2025-02-23 12:21:50|20184.67|20104.67|20185.93|20105.93|20185.93|20105.93|20184.61|20104.61|10
1740313320000|2025-02-23 12:22:00|20185.92|20105.92|20187.32|20107.32|20187.32|20107.32|20185.91|20105.91|10
1740313330000|2025-02-23 12:22:10|20187.37|20107.37|20190.35|20110.35|20190.35|20110.35|20187.37|20107.37|10
1740313340000|2025-02-23 12:22:20|20191.14|20111.14|20193.71|20113.71|20193.96|20113.96|20191.14|20111.14|10
1740313350000|2025-02-23 12:22:30|20193.82|20113.82|20197.99|20117.99|20198.11|20118.11|20193.82|20113.82|9
1740313360000|2025-02-23 12:22:40|20198.61|20118.61|20199.12|20119.12|20199.57|20119.57|20198.61|20118.61|9
1740313370000|2025-02-23 12:22:50|20198.97|20118.97|20197.23|20117.23|20199.04|20119.04|20197.23|20117.23|10
1740313380000|2025-02-23 12:23:00|20197.3|20117.3|20191.96|20111.96|20197.3|20117.3|20191.96|20111.96|10
1740313390000|2025-02-23 12:23:10|20191.71|20111.71|20191.65|20111.65|20191.71|20111.71|20191.44|20111.44|10
1740313400000|2025-02-23 12:23:20|20191.48|20111.48|20191.69|20111.69|20191.69|20111.69|20191.06|20111.06|10
1740313410000|2025-02-23 12:23:30|20191.78|20111.78|20190.42|20110.42|20191.84|20111.84|20190.42|20110.42|9
1740313420000|2025-02-23 12:23:40|20190.96|20110.96|20191.4|20111.4|20191.4|20111.4|20190.94|20110.94|8
1740313430000|2025-02-23 12:23:50|20191.78|20111.78|20193.26|20113.26|20193.26|20113.26|20191.77|20111.77|10
1740313440000|2025-02-23 12:24:00|20193.35|20113.35|20190.97|20110.97|20193.4|20113.4|20190.97|20110.97|10
1740313450000|2025-02-23 12:24:10|20191.02|20111.02|20189.46|20109.46|20191.02|20111.02|20189.46|20109.46|9
1740313460000|2025-02-23 12:24:20|20189.99|20109.99|20186.35|20106.35|20189.99|20109.99|20185.97|20105.97|10
1740313470000|2025-02-23 12:24:30|20186.24|20106.24|20186.3|20106.3|20186.55|20106.55|20185.62|20105.62|9
1740313480000|2025-02-23 12:24:40|20186.37|20106.37|20183.63|20103.63|20186.37|20106.37|20183.63|20103.63|10
1740313490000|2025-02-23 12:24:50|20183.49|20103.49|20182.62|20102.62|20183.49|20103.49|20182.62|20102.62|10
1740313500000|2025-02-23 12:25:00|20182.72|20102.72|20177.28|20097.28|20182.72|20102.72|20177.28|20097.28|10
1740313510000|2025-02-23 12:25:10|20176.75|20096.75|20175|20095|20176.75|20096.75|20173.82|20093.82|10
1740313520000|2025-02-23 12:25:20|20174.92|20094.92|20173.2|20093.2|20174.95|20094.95|20173.2|20093.2|10
1740313530000|2025-02-23 12:25:30|20173.12|20093.12|20169.85|20089.85|20173.12|20093.12|20169.85|20089.85|10
1740313540000|2025-02-23 12:25:40|20168.95|20088.95|20165.39|20085.39|20168.95|20088.95|20164.01|20084.01|10
1740313550000|2025-02-23 12:25:50|20165.38|20085.38|20166.14|20086.14|20166.28|20086.28|20165.38|20085.38|10
1740313560000|2025-02-23 12:26:00|20166.09|20086.09|20164.68|20084.68|20166.09|20086.09|20164.68|20084.68|9
1740313570000|2025-02-23 12:26:10|20164.91|20084.91|20166.02|20086.02|20166.02|20086.02|20164.91|20084.91|10
1740313580000|2025-02-23 12:26:20|20166.43|20086.43|20167.27|20087.27|20167.84|20087.84|20166.31|20086.31|10
1740313590000|2025-02-23 12:26:30|20167.32|20087.32|20167.52|20087.52|20167.54|20087.54|20167.09|20087.09|10
1740313600000|2025-02-23 12:26:40|20167.58|20087.58|20163.4|20083.4|20167.59|20087.59|20163.4|20083.4|10
1740313610000|2025-02-23 12:26:50|20163.36|20083.36|20161.59|20081.59|20163.36|20083.36|20161.59|20081.59|10
1740313620000|2025-02-23 12:27:00|20161.62|20081.62|20159.11|20079.11|20161.62|20081.62|20159.11|20079.11|10
1740313630000|2025-02-23 12:27:10|20159.23|20079.23|20158.69|20078.69|20159.4|20079.4|20158.3|20078.3|10
1740313640000|2025-02-23 12:27:20|20158.2|20078.2|20157.79|20077.79|20158.37|20078.37|20157.79|20077.79|10
1740313650000|2025-02-23 12:27:30|20157.84|20077.84|20157.14|20077.14|20157.84|20077.84|20157.06|20077.06|7
1740313660000|2025-02-23 12:27:40|20157.34|20077.34|20157.25|20077.25|20158.23|20078.23|20157.25|20077.25|10
1740313670000|2025-02-23 12:27:50|20156.81|20076.81|20155.03|20075.03|20156.81|20076.81|20154.82|20074.82|8
1740313680000|2025-02-23 12:28:00|20154.99|20074.99|20155.54|20075.54|20155.71|20075.71|20154.31|20074.31|9
1740313690000|2025-02-23 12:28:10|20156.03|20076.03|20156.84|20076.84|20156.87|20076.87|20156.03|20076.03|10
1740313700000|2025-02-23 12:28:20|20156.87|20076.87|20160.26|20080.26|20160.26|20080.26|20156.87|20076.87|10
1740313710000|2025-02-23 12:28:30|20160.12|20080.12|20159.53|20079.53|20160.12|20080.12|20159.53|20079.53|10
1740313720000|2025-02-23 12:28:40|20159.47|20079.47|20159.11|20079.11|20159.47|20079.47|20159.06|20079.06|9
1740313730000|2025-02-23 12:28:50|20156.86|20076.86|20154.31|20074.31|20156.91|20076.91|20154.28|20074.28|7
1740313740000|2025-02-23 12:29:00|20154.9|20074.9|20153.69|20073.69|20155|20075|20153.69|20073.69|9
1740313750000|2025-02-23 12:29:10|20153.63|20073.63|20153.78|20073.78|20154.16|20074.16|20153.6|20073.6|10
1740313760000|2025-02-23 12:29:20|20153.85|20073.85|20151.69|20071.69|20154.07|20074.07|20151.69|20071.69|10
1740313770000|2025-02-23 12:29:30|20151.66|20071.66|20150.35|20070.35|20151.7|20071.7|20150.35|20070.35|8
1740313780000|2025-02-23 12:29:40|20150.84|20070.84|20152.15|20072.15|20152.15|20072.15|20150.84|20070.84|10
1740313790000|2025-02-23 12:29:50|20152.14|20072.14|20151.79|20071.79|20152.14|20072.14|20151.43|20071.43|8
1740313800000|2025-02-23 12:30:00|20151.8|20071.8|20150.9|20070.9|20151.95|20071.95|20150.85|20070.85|9
1740313810000|2025-02-23 12:30:10|20150.71|20070.71|20149.39|20069.39|20150.71|20070.71|20148.6|20068.6|10
1740313820000|2025-02-23 12:30:20|20150.12|20070.12|20151.53|20071.53|20151.53|20071.53|20150.12|20070.12|10
1740313830000|2025-02-23 12:30:30|20151.55|20071.55|20153.05|20073.05|20153.16|20073.16|20151.55|20071.55|10
1740313840000|2025-02-23 12:30:40|20153.1|20073.1|20154.21|20074.21|20154.21|20074.21|20152.96|20072.96|10
1740313850000|2025-02-23 12:30:50|20154.28|20074.28|20155.73|20075.73|20155.87|20075.87|20154.28|20074.28|9
1740313860000|2025-02-23 12:31:00|20155.81|20075.81|20153.02|20073.02|20156.54|20076.54|20153.02|20073.02|10
1740313870000|2025-02-23 12:31:10|20152.3|20072.3|20151.08|20071.08|20152.3|20072.3|20150.75|20070.75|9
1740313880000|2025-02-23 12:31:20|20151.29|20071.29|20154.32|20074.32|20154.32|20074.32|20151.29|20071.29|10
1740313890000|2025-02-23 12:31:30|20154.56|20074.56|20157.49|20077.49|20157.49|20077.49|20154.56|20074.56|9
1740313900000|2025-02-23 12:31:40|20158.75|20078.75|20159.59|20079.59|20159.61|20079.61|20158.75|20078.75|9
1740313910000|2025-02-23 12:31:50|20159.65|20079.65|20160.88|20080.88|20161|20081|20159.44|20079.44|8
1740313920000|2025-02-23 12:32:00|20160.87|20080.87|20160.14|20080.14|20160.95|20080.95|20159.21|20079.21|10
1740313930000|2025-02-23 12:32:10|20160.2|20080.2|20158.85|20078.85|20160.2|20080.2|20158.85|20078.85|10
1740313940000|2025-02-23 12:32:20|20158.74|20078.74|20156.91|20076.91|20158.74|20078.74|20156.02|20076.02|10
1740313950000|2025-02-23 12:32:30|20157.6|20077.6|20159.22|20079.22|20159.22|20079.22|20157.02|20077.02|10
1740313960000|2025-02-23 12:32:40|20159.43|20079.43|20160.73|20080.73|20160.84|20080.84|20159.43|20079.43|10
1740313970000|2025-02-23 12:32:50|20160.76|20080.76|20161.79|20081.79|20161.79|20081.79|20160.34|20080.34|10
1740313980000|2025-02-23 12:33:00|20161.91|20081.91|20162.79|20082.79|20162.83|20082.83|20161.79|20081.79|10
1740313990000|2025-02-23 12:33:10|20161.52|20081.52|20160.62|20080.62|20161.52|20081.52|20160.62|20080.62|10
1740314000000|2025-02-23 12:33:20|20160.4|20080.4|20160.89|20080.89|20162.44|20082.44|20159.95|20079.95|10
1740314010000|2025-02-23 12:33:30|20160.99|20080.99|20163.1|20083.1|20163.1|20083.1|20160.99|20080.99|10
1740314020000|2025-02-23 12:33:40|20163.28|20083.28|20163.35|20083.35|20163.89|20083.89|20163.28|20083.28|9
1740314030000|2025-02-23 12:33:50|20163.39|20083.39|20163.51|20083.51|20164.46|20084.46|20163.39|20083.39|9
1740314040000|2025-02-23 12:34:00|20163.39|20083.39|20164.32|20084.32|20164.32|20084.32|20163.25|20083.25|10
1740314050000|2025-02-23 12:34:10|20164.64|20084.64|20165.94|20085.94|20166.41|20086.41|20164.64|20084.64|9
1740314060000|2025-02-23 12:34:20|20166.07|20086.07|20165.98|20085.98|20166.29|20086.29|20165.96|20085.96|9
1740314070000|2025-02-23 12:34:30|20165.43|20085.43|20165.72|20085.72|20165.76|20085.76|20165.43|20085.43|9
1740314080000|2025-02-23 12:34:40|20164.37|20084.37|20164.88|20084.88|20164.88|20084.88|20164.37|20084.37|9
1740314090000|2025-02-23 12:34:50|20164.85|20084.85|20165.51|20085.51|20165.51|20085.51|20164.73|20084.73|10
1740314100000|2025-02-23 12:35:00|20165.65|20085.65|20165.87|20085.87|20166.87|20086.87|20165.65|20085.65|6
1740314110000|2025-02-23 12:35:10|20165.85|20085.85|20166.64|20086.64|20166.64|20086.64|20165.83|20085.83|10
1740314120000|2025-02-23 12:35:20|20166.33|20086.33|20166.27|20086.27|20166.33|20086.33|20166.03|20086.03|8
1740314130000|2025-02-23 12:35:30|20166.42|20086.42|20166.06|20086.06|20166.42|20086.42|20165.45|20085.45|9
1740314140000|2025-02-23 12:35:40|20165.89|20085.89|20164.23|20084.23|20165.89|20085.89|20164.23|20084.23|9
1740314150000|2025-02-23 12:35:50|20163.92|20083.92|20163.85|20083.85|20164.14|20084.14|20163.63|20083.63|9
1740314160000|2025-02-23 12:36:00|20163.82|20083.82|20166.08|20086.08|20166.08|20086.08|20163.75|20083.75|9
1740314170000|2025-02-23 12:36:10|20165.75|20085.75|20165.95|20085.95|20165.97|20085.97|20165.75|20085.75|9
1740314180000|2025-02-23 12:36:20|20166.05|20086.05|20166.4|20086.4|20166.5|20086.5|20166.05|20086.05|10
1740314190000|2025-02-23 12:36:30|20166.47|20086.47|20166.46|20086.46|20167.18|20087.18|20166.44|20086.44|8
1740314200000|2025-02-23 12:36:40|20166.47|20086.47|20168.03|20088.03|20168.09|20088.09|20166.47|20086.47|10
1740314210000|2025-02-23 12:36:50|20168.05|20088.05|20168.97|20088.97|20169.16|20089.16|20167.96|20087.96|10
1740314220000|2025-02-23 12:37:00|20169.13|20089.13|20170.38|20090.38|20170.38|20090.38|20168.89|20088.89|10
1740314230000|2025-02-23 12:37:10|20170.33|20090.33|20173.38|20093.38|20173.38|20093.38|20169.65|20089.65|10
1740314240000|2025-02-23 12:37:20|20173.27|20093.27|20173.14|20093.14|20173.27|20093.27|20172.77|20092.77|9
1740314250000|2025-02-23 12:37:30|20173.1|20093.1|20175.89|20095.89|20175.89|20095.89|20173.1|20093.1|10
1740314260000|2025-02-23 12:37:40|20175.92|20095.92|20177.38|20097.38|20177.38|20097.38|20175.92|20095.92|9
1740314270000|2025-02-23 12:37:50|20177.49|20097.49|20179.11|20099.11|20179.11|20099.11|20177.49|20097.49|10
1740314280000|2025-02-23 12:38:00|20179.22|20099.22|20182.24|20102.24|20182.24|20102.24|20179.22|20099.22|10
1740314290000|2025-02-23 12:38:10|20182.27|20102.27|20181.8|20101.8|20182.53|20102.53|20181.79|20101.79|7
1740314300000|2025-02-23 12:38:20|20182.57|20102.57|20185.47|20105.47|20186.33|20106.33|20182.57|20102.57|10
1740314310000|2025-02-23 12:38:30|20185.48|20105.48|20184.73|20104.73|20185.48|20105.48|20184.61|20104.61|10
1740314320000|2025-02-23 12:38:40|20184.72|20104.72|20184.85|20104.85|20185.01|20105.01|20184.51|20104.51|9
1740314330000|2025-02-23 12:38:50|20184.78|20104.78|20184.7|20104.7|20184.83|20104.83|20184.7|20104.7|9
1740314340000|2025-02-23 12:39:00|20184.63|20104.63|20184.76|20104.76|20185.05|20105.05|20184.63|20104.63|7
1740314350000|2025-02-23 12:39:10|20185.36|20105.36|20184.43|20104.43|20185.85|20105.85|20184.43|20104.43|10
1740314360000|2025-02-23 12:39:20|20184.47|20104.47|20183.76|20103.76|20184.51|20104.51|20183.76|20103.76|10
1740314370000|2025-02-23 12:39:30|20183.82|20103.82|20182.4|20102.4|20183.89|20103.89|20182.4|20102.4|10
1740314380000|2025-02-23 12:39:40|20182.65|20102.65|20181.75|20101.75|20182.65|20102.65|20181.38|20101.38|10
1740314390000|2025-02-23 12:39:50|20181.69|20101.69|20181.98|20101.98|20181.98|20101.98|20181.29|20101.29|9
1740314400000|2025-02-23 12:40:00|20182.45|20102.45|20183.19|20103.19|20183.19|20103.19|20182.45|20102.45|9
1740314410000|2025-02-23 12:40:10|20183.08|20103.08|20181.04|20101.04|20183.08|20103.08|20181.04|20101.04|10
1740314420000|2025-02-23 12:40:20|20180.86|20100.86|20179.45|20099.45|20180.86|20100.86|20179.34|20099.34|10
1740314430000|2025-02-23 12:40:30|20178.99|20098.99|20178.46|20098.46|20179.35|20099.35|20178.08|20098.08|10
1740314440000|2025-02-23 12:40:40|20178.57|20098.57|20178.44|20098.44|20178.88|20098.88|20178.31|20098.31|10
1740314450000|2025-02-23 12:40:50|20178.58|20098.58|20178.48|20098.48|20179.37|20099.37|20178.48|20098.48|10
1740314460000|2025-02-23 12:41:00|20177.66|20097.66|20174.76|20094.76|20177.66|20097.66|20174.22|20094.22|10
1740314470000|2025-02-23 12:41:10|20174.73|20094.73|20173.9|20093.9|20174.73|20094.73|20173.86|20093.86|10
1740314480000|2025-02-23 12:41:20|20174.45|20094.45|20174.15|20094.15|20174.5|20094.5|20173.95|20093.95|8
1740314490000|2025-02-23 12:41:30|20174.24|20094.24|20171.97|20091.97|20174.45|20094.45|20171.97|20091.97|10
1740314500000|2025-02-23 12:41:40|20171.9|20091.9|20171.27|20091.27|20171.9|20091.9|20170.88|20090.88|8
1740314510000|2025-02-23 12:41:50|20171.35|20091.35|20172.28|20092.28|20172.28|20092.28|20171.35|20091.35|7
1740314520000|2025-02-23 12:42:00|20172.87|20092.87|20174.19|20094.19|20174.19|20094.19|20172.71|20092.71|10
1740314530000|2025-02-23 12:42:10|20174.24|20094.24|20172.68|20092.68|20174.24|20094.24|20172.68|20092.68|10
1740314540000|2025-02-23 12:42:20|20172.6|20092.6|20173.26|20093.26|20173.47|20093.47|20172.6|20092.6|9
1740314550000|2025-02-23 12:42:30|20172.45|20092.45|20170.15|20090.15|20172.45|20092.45|20170.13|20090.13|7
1740314560000|2025-02-23 12:42:40|20169.64|20089.64|20172.34|20092.34|20172.34|20092.34|20169.64|20089.64|9
1740314570000|2025-02-23 12:42:50|20172.48|20092.48|20171.83|20091.83|20173.09|20093.09|20171.83|20091.83|8
1740314580000|2025-02-23 12:43:00|20171.87|20091.87|20171.9|20091.9|20173.43|20093.43|20171.87|20091.87|9
1740314590000|2025-02-23 12:43:10|20171.88|20091.88|20174.38|20094.38|20174.4|20094.4|20171.88|20091.88|10
1740314600000|2025-02-23 12:43:20|20173.31|20093.31|20172.43|20092.43|20173.31|20093.31|20172.27|20092.27|9
1740314610000|2025-02-23 12:43:30|20172.64|20092.64|20173.78|20093.78|20173.78|20093.78|20172.64|20092.64|9
1740314620000|2025-02-23 12:43:40|20173.55|20093.55|20173.39|20093.39|20173.55|20093.55|20173.33|20093.33|8
1740314630000|2025-02-23 12:43:50|20173.45|20093.45|20173.65|20093.65|20173.65|20093.65|20173.32|20093.32|8
1740314640000|2025-02-23 12:44:00|20173.64|20093.64|20174.2|20094.2|20174.2|20094.2|20173.64|20093.64|8
1740314650000|2025-02-23 12:44:10|20174.23|20094.23|20176.59|20096.59|20176.59|20096.59|20174.23|20094.23|10
1740314660000|2025-02-23 12:44:20|20176.61|20096.61|20176.12|20096.12|20177.34|20097.34|20176.06|20096.06|7
1740314670000|2025-02-23 12:44:30|20176.1|20096.1|20178.01|20098.01|20178.01|20098.01|20176.1|20096.1|8
1740314680000|2025-02-23 12:44:40|20177.96|20097.96|20176.62|20096.62|20178.04|20098.04|20176.22|20096.22|10
1740314690000|2025-02-23 12:44:50|20177.4|20097.4|20176.41|20096.41|20177.46|20097.46|20175.47|20095.47|10
1740314700000|2025-02-23 12:45:00|20176.54|20096.54|20175.82|20095.82|20176.54|20096.54|20175.14|20095.14|10
1740314710000|2025-02-23 12:45:10|20175.87|20095.87|20176.6|20096.6|20176.6|20096.6|20175.87|20095.87|5
1740314720000|2025-02-23 12:45:20|20178.1|20098.1|20178.7|20098.7|20178.71|20098.71|20178.1|20098.1|10
1740314730000|2025-02-23 12:45:30|20178.61|20098.61|20177.82|20097.82|20178.78|20098.78|20176.97|20096.97|10
1740314740000|2025-02-23 12:45:40|20177.94|20097.94|20176.5|20096.5|20178.95|20098.95|20176.5|20096.5|10
1740314750000|2025-02-23 12:45:50|20176.47|20096.47|20176.99|20096.99|20177.6|20097.6|20176.47|20096.47|10
1740314760000|2025-02-23 12:46:00|20176.42|20096.42|20173.03|20093.03|20176.42|20096.42|20173.03|20093.03|10
1740314770000|2025-02-23 12:46:10|20172.96|20092.96|20174|20094|20174|20094|20172.96|20092.96|9
1740314780000|2025-02-23 12:46:20|20173.87|20093.87|20172.79|20092.79|20173.87|20093.87|20172.79|20092.79|9
1740314790000|2025-02-23 12:46:30|20172.78|20092.78|20168.33|20088.33|20172.78|20092.78|20168.33|20088.33|10
1740314800000|2025-02-23 12:46:40|20168.52|20088.52|20169.61|20089.61|20169.77|20089.77|20168.52|20088.52|9
1740314810000|2025-02-23 12:46:50|20169.79|20089.79|20169.27|20089.27|20169.79|20089.79|20169.2|20089.2|9
1740314820000|2025-02-23 12:47:00|20169.29|20089.29|20170.43|20090.43|20170.61|20090.61|20169.22|20089.22|10
1740314830000|2025-02-23 12:47:10|20170.19|20090.19|20169.58|20089.58|20170.24|20090.24|20169.58|20089.58|9
1740314840000|2025-02-23 12:47:20|20169.44|20089.44|20168.23|20088.23|20169.62|20089.62|20168.23|20088.23|10
1740314850000|2025-02-23 12:47:30|20167.71|20087.71|20165.83|20085.83|20168.08|20088.08|20165.83|20085.83|10
1740314860000|2025-02-23 12:47:40|20165.78|20085.78|20164.96|20084.96|20165.78|20085.78|20164.96|20084.96|10
1740314870000|2025-02-23 12:47:50|20165.09|20085.09|20164.55|20084.55|20165.5|20085.5|20164.55|20084.55|9
1740314880000|2025-02-23 12:48:00|20163.87|20083.87|20162.19|20082.19|20163.87|20083.87|20162.19|20082.19|10
1740314890000|2025-02-23 12:48:10|20161.84|20081.84|20160.38|20080.38|20161.84|20081.84|20160.15|20080.15|10
1740314900000|2025-02-23 12:48:20|20160.29|20080.29|20158.47|20078.47|20160.32|20080.32|20158.16|20078.16|9
1740314910000|2025-02-23 12:48:30|20158.44|20078.44|20159.19|20079.19|20159.19|20079.19|20158.44|20078.44|10
1740314920000|2025-02-23 12:48:40|20159.24|20079.24|20159.5|20079.5|20159.51|20079.51|20158.79|20078.79|9
1740314930000|2025-02-23 12:48:50|20159.54|20079.54|20158.91|20078.91|20160.46|20080.46|20158.23|20078.23|10
1740314940000|2025-02-23 12:49:00|20158.98|20078.98|20158.71|20078.71|20161.04|20081.04|20158.71|20078.71|10
1740314950000|2025-02-23 12:49:10|20158.64|20078.64|20156.87|20076.87|20158.64|20078.64|20156.87|20076.87|9
1740314960000|2025-02-23 12:49:20|20156.41|20076.41|20156.39|20076.39|20156.58|20076.58|20156.33|20076.33|10
1740314970000|2025-02-23 12:49:30|20156.25|20076.25|20155.88|20075.88|20156.25|20076.25|20155.85|20075.85|8
1740314980000|2025-02-23 12:49:40|20155.67|20075.67|20154.3|20074.3|20155.67|20075.67|20154.3|20074.3|10
1740314990000|2025-02-23 12:49:50|20154.31|20074.31|20153.94|20073.94|20154.64|20074.64|20153.94|20073.94|9
1740315000000|2025-02-23 12:50:00|20153.89|20073.89|20154.27|20074.27|20154.35|20074.35|20153.89|20073.89|9
1740315010000|2025-02-23 12:50:10|20154.28|20074.28|20153.57|20073.57|20154.34|20074.34|20153.52|20073.52|9
1740315020000|2025-02-23 12:50:20|20153.62|20073.62|20152.9|20072.9|20153.62|20073.62|20152.9|20072.9|10
1740315030000|2025-02-23 12:50:30|20152.88|20072.88|20152.54|20072.54|20152.88|20072.88|20152.46|20072.46|8
1740315040000|2025-02-23 12:50:40|20152.56|20072.56|20152.37|20072.37|20152.56|20072.56|20151.56|20071.56|9
1740315050000|2025-02-23 12:50:50|20152.17|20072.17|20152.68|20072.68|20152.7|20072.7|20152.17|20072.17|7
1740315060000|2025-02-23 12:51:00|20152.69|20072.69|20147.8|20067.8|20152.88|20072.88|20147.8|20067.8|9
1740315070000|2025-02-23 12:51:10|20145.91|20065.91|20142.2|20062.2|20145.91|20065.91|20142.2|20062.2|10
1740315080000|2025-02-23 12:51:20|20142.17|20062.17|20140.09|20060.09|20142.24|20062.24|20140.02|20060.02|10
1740315090000|2025-02-23 12:51:30|20139.71|20059.71|20137.36|20057.36|20139.89|20059.89|20136.49|20056.49|10
1740315100000|2025-02-23 12:51:40|20137.46|20057.46|20136.58|20056.58|20137.49|20057.49|20136.58|20056.58|10
1740315110000|2025-02-23 12:51:50|20135.34|20055.34|20136.81|20056.81|20136.81|20056.81|20135.34|20055.34|10
1740315120000|2025-02-23 12:52:00|20136.48|20056.48|20136.75|20056.75|20136.75|20056.75|20135.99|20055.99|9
1740315130000|2025-02-23 12:52:10|20136.79|20056.79|20140.95|20060.95|20140.95|20060.95|20136.79|20056.79|9
1740315140000|2025-02-23 12:52:20|20140.86|20060.86|20143.36|20063.36|20143.36|20063.36|20140.86|20060.86|10
1740315150000|2025-02-23 12:52:30|20143.14|20063.14|20146.68|20066.68|20146.68|20066.68|20143.14|20063.14|10
1740315160000|2025-02-23 12:52:40|20147.23|20067.23|20146.78|20066.78|20147.46|20067.46|20146.52|20066.52|10
1740315170000|2025-02-23 12:52:50|20146.6|20066.6|20149.09|20069.09|20149.34|20069.34|20146.58|20066.58|10
1740315180000|2025-02-23 12:53:00|20149.47|20069.47|20149.65|20069.65|20149.65|20069.65|20149.22|20069.22|9
1740315190000|2025-02-23 12:53:10|20150.12|20070.12|20149.87|20069.87|20150.12|20070.12|20149.64|20069.64|9
1740315200000|2025-02-23 12:53:20|20149.85|20069.85|20150.17|20070.17|20150.17|20070.17|20149.81|20069.81|9
1740315210000|2025-02-23 12:53:30|20150.1|20070.1|20152.44|20072.44|20152.44|20072.44|20150.1|20070.1|10
1740315220000|2025-02-23 12:53:40|20152.89|20072.89|20152.21|20072.21|20153.65|20073.65|20152.21|20072.21|10
1740315230000|2025-02-23 12:53:50|20152.74|20072.74|20151.18|20071.18|20152.74|20072.74|20151.16|20071.16|8
1740315240000|2025-02-23 12:54:00|20151.23|20071.23|20152.41|20072.41|20152.41|20072.41|20151.23|20071.23|10
1740315250000|2025-02-23 12:54:10|20152.4|20072.4|20152.97|20072.97|20152.97|20072.97|20152.4|20072.4|9
1740315260000|2025-02-23 12:54:20|20152.99|20072.99|20153.77|20073.77|20153.77|20073.77|20152.99|20072.99|10
1740315270000|2025-02-23 12:54:30|20153.73|20073.73|20153.9|20073.9|20154.09|20074.09|20153.68|20073.68|8
1740315280000|2025-02-23 12:54:40|20154.05|20074.05|20154.46|20074.46|20154.46|20074.46|20154.05|20074.05|10
1740315290000|2025-02-23 12:54:50|20154.28|20074.28|20154.46|20074.46|20154.46|20074.46|20154.27|20074.27|9
1740315300000|2025-02-23 12:55:00|20154.49|20074.49|20151.43|20071.43|20154.62|20074.62|20151.43|20071.43|10
1740315310000|2025-02-23 12:55:10|20152.09|20072.09|20150.86|20070.86|20152.23|20072.23|20150.86|20070.86|10
1740315320000|2025-02-23 12:55:20|20150.84|20070.84|20151.64|20071.64|20151.68|20071.68|20150.47|20070.47|10
1740315330000|2025-02-23 12:55:30|20151.74|20071.74|20153.93|20073.93|20153.93|20073.93|20151.74|20071.74|9
1740315340000|2025-02-23 12:55:40|20153.99|20073.99|20153.45|20073.45|20154.65|20074.65|20152.37|20072.37|10
1740315350000|2025-02-23 12:55:50|20153.5|20073.5|20153.98|20073.98|20154|20074|20153.5|20073.5|10
1740315360000|2025-02-23 12:56:00|20154.06|20074.06|20155.07|20075.07|20155.38|20075.38|20154.06|20074.06|10
1740315370000|2025-02-23 12:56:10|20154.78|20074.78|20154.58|20074.58|20154.78|20074.78|20153.81|20073.81|9
1740315380000|2025-02-23 12:56:20|20154.61|20074.61|20153.32|20073.32|20154.61|20074.61|20153.32|20073.32|10
1740315390000|2025-02-23 12:56:30|20153.49|20073.49|20153.08|20073.08|20153.49|20073.49|20152.53|20072.53|10
1740315400000|2025-02-23 12:56:40|20152.83|20072.83|20153.1|20073.1|20153.1|20073.1|20152.19|20072.19|10
1740315410000|2025-02-23 12:56:50|20152.45|20072.45|20151.69|20071.69|20152.81|20072.81|20151.48|20071.48|10
1740315420000|2025-02-23 12:57:00|20151.45|20071.45|20153.29|20073.29|20153.29|20073.29|20151.45|20071.45|10
1740315430000|2025-02-23 12:57:10|20153.3|20073.3|20154.8|20074.8|20154.8|20074.8|20153.3|20073.3|10
1740315440000|2025-02-23 12:57:20|20154.68|20074.68|20154.98|20074.98|20154.98|20074.98|20154.02|20074.02|10
1740315450000|2025-02-23 12:57:30|20155.2|20075.2|20154.56|20074.56|20155.3|20075.3|20154.52|20074.52|9
1740315460000|2025-02-23 12:57:40|20154.52|20074.52|20153.85|20073.85|20154.52|20074.52|20153.85|20073.85|10
1740315470000|2025-02-23 12:57:50|20153.57|20073.57|20151.52|20071.52|20153.62|20073.62|20151.52|20071.52|9
1740315480000|2025-02-23 12:58:00|20151.53|20071.53|20152.73|20072.73|20152.88|20072.88|20151.49|20071.49|10
1740315490000|2025-02-23 12:58:10|20152.85|20072.85|20152.94|20072.94|20152.94|20072.94|20152.68|20072.68|10
1740315500000|2025-02-23 12:58:20|20153.48|20073.48|20153.9|20073.9|20154.16|20074.16|20153.07|20073.07|10
1740315510000|2025-02-23 12:58:30|20154.54|20074.54|20155.25|20075.25|20156.19|20076.19|20154.54|20074.54|10
1740315520000|2025-02-23 12:58:40|20154.96|20074.96|20155.49|20075.49|20155.84|20075.84|20154.96|20074.96|9
1740315530000|2025-02-23 12:58:50|20155.39|20075.39|20154.37|20074.37|20155.44|20075.44|20154.24|20074.24|9
1740315540000|2025-02-23 12:59:00|20154.29|20074.29|20155.5|20075.5|20155.5|20075.5|20154.29|20074.29|10
1740315550000|2025-02-23 12:59:10|20155.47|20075.47|20155.7|20075.7|20155.7|20075.7|20155.38|20075.38|5
1740315560000|2025-02-23 12:59:20|20155.68|20075.68|20154.98|20074.98|20155.68|20075.68|20154.7|20074.7|8
1740315570000|2025-02-23 12:59:30|20155.54|20075.54|20154.73|20074.73|20155.77|20075.77|20154.73|20074.73|9
1740315580000|2025-02-23 12:59:40|20154.72|20074.72|20154.05|20074.05|20154.83|20074.83|20153.72|20073.72|9
1740315590000|2025-02-23 12:59:50|20154.46|20074.46|20155.57|20075.57|20155.57|20075.57|20154.46|20074.46|9
1740315600000|2025-02-23 13:00:00|20155.62|20075.62|20154.72|20074.72|20155.86|20075.86|20154.72|20074.72|9
1740315610000|2025-02-23 13:00:10|20154.67|20074.67|20154.93|20074.93|20154.93|20074.93|20154.01|20074.01|10
1740315620000|2025-02-23 13:00:20|20155.08|20075.08|20156.03|20076.03|20156.09|20076.09|20155.08|20075.08|8
1740315630000|2025-02-23 13:00:30|20156.02|20076.02|20157.72|20077.72|20158.03|20078.03|20156.02|20076.02|10
1740315640000|2025-02-23 13:00:40|20157.43|20077.43|20160.39|20080.39|20160.48|20080.48|20156.91|20076.91|10
1740315650000|2025-02-23 13:00:50|20160.24|20080.24|20160.87|20080.87|20160.88|20080.88|20160.23|20080.23|9
1740315660000|2025-02-23 13:01:00|20161.72|20081.72|20163.01|20083.01|20163.01|20083.01|20161.72|20081.72|8
1740315670000|2025-02-23 13:01:10|20162.9|20082.9|20158.41|20078.41|20162.9|20082.9|20158.41|20078.41|8
1740315680000|2025-02-23 13:01:20|20158.15|20078.15|20159.25|20079.25|20159.25|20079.25|20157.84|20077.84|10
1740315690000|2025-02-23 13:01:30|20159.6|20079.6|20161.53|20081.53|20161.53|20081.53|20159.6|20079.6|10
1740315700000|2025-02-23 13:01:40|20161.06|20081.06|20162.33|20082.33|20162.39|20082.39|20161.06|20081.06|8
1740315710000|2025-02-23 13:01:50|20162.38|20082.38|20163.65|20083.65|20163.65|20083.65|20162.38|20082.38|10
1740315720000|2025-02-23 13:02:00|20163.77|20083.77|20164.39|20084.39|20164.39|20084.39|20163.76|20083.76|10
1740315730000|2025-02-23 13:02:10|20165.21|20085.21|20166.37|20086.37|20166.37|20086.37|20165.04|20085.04|10
1740315740000|2025-02-23 13:02:20|20166.78|20086.78|20167.62|20087.62|20167.67|20087.67|20166.54|20086.54|10
1740315750000|2025-02-23 13:02:30|20167.54|20087.54|20172.91|20092.91|20173.02|20093.02|20167.54|20087.54|10
1740315760000|2025-02-23 13:02:40|20173.38|20093.38|20176.35|20096.35|20176.35|20096.35|20173.38|20093.38|10
1740315770000|2025-02-23 13:02:50|20176.25|20096.25|20178.14|20098.14|20178.14|20098.14|20176.15|20096.15|10
1740315780000|2025-02-23 13:03:00|20178.28|20098.28|20179.86|20099.86|20180.34|20100.34|20177.72|20097.72|8
1740315790000|2025-02-23 13:03:10|20179.27|20099.27|20181.1|20101.1|20181.1|20101.1|20179.25|20099.25|10
1740315800000|2025-02-23 13:03:20|20180.94|20100.94|20181.31|20101.31|20181.32|20101.32|20180.76|20100.76|9
1740315810000|2025-02-23 13:03:30|20181.32|20101.32|20184.21|20104.21|20184.21|20104.21|20181.28|20101.28|10
1740315820000|2025-02-23 13:03:40|20184.24|20104.24|20197.78|20117.78|20197.78|20117.78|20183|20103|10
1740315830000|2025-02-23 13:03:50|20198.87|20118.87|20204.69|20124.69|20206.14|20126.14|20198.87|20118.87|10
1740315840000|2025-02-23 13:04:00|20205.03|20125.03|20201.62|20121.62|20205.03|20125.03|20201.62|20121.62|10
1740315850000|2025-02-23 13:04:10|20201.5|20121.5|20200.22|20120.22|20201.5|20121.5|20200.19|20120.19|9
1740315860000|2025-02-23 13:04:20|20200.28|20120.28|20202.71|20122.71|20202.71|20122.71|20200.28|20120.28|10
1740315870000|2025-02-23 13:04:30|20202.68|20122.68|20204.59|20124.59|20204.59|20124.59|20202.66|20122.66|9
1740315880000|2025-02-23 13:04:40|20204.6|20124.6|20207.65|20127.65|20207.65|20127.65|20204.6|20124.6|10
1740315890000|2025-02-23 13:04:50|20207.68|20127.68|20210.21|20130.21|20210.22|20130.22|20206.38|20126.38|10
1740315900000|2025-02-23 13:05:00|20209.91|20129.91|20208.75|20128.75|20209.93|20129.93|20208.75|20128.75|10
1740315910000|2025-02-23 13:05:10|20209.84|20129.84|20209.33|20129.33|20209.84|20129.84|20208.15|20128.15|10
1740315920000|2025-02-23 13:05:20|20209.32|20129.32|20209.63|20129.63|20209.63|20129.63|20208.99|20128.99|9
1740315930000|2025-02-23 13:05:30|20209.48|20129.48|20208.33|20128.33|20209.48|20129.48|20208.33|20128.33|9
1740315940000|2025-02-23 13:05:40|20208.31|20128.31|20210.33|20130.33|20210.33|20130.33|20207.96|20127.96|10
1740315950000|2025-02-23 13:05:50|20210.45|20130.45|20213.21|20133.21|20213.21|20133.21|20210.45|20130.45|10
1740315960000|2025-02-23 13:06:00|20213.64|20133.64|20215.2|20135.2|20215.4|20135.4|20213.64|20133.64|9
1740315970000|2025-02-23 13:06:10|20215.17|20135.17|20217.53|20137.53|20217.62|20137.62|20215.09|20135.09|10
1740315980000|2025-02-23 13:06:20|20217.32|20137.32|20217.35|20137.35|20217.92|20137.92|20217.1|20137.1|9
1740315990000|2025-02-23 13:06:30|20217.33|20137.33|20217.58|20137.58|20218.19|20138.19|20217.33|20137.33|10
1740316000000|2025-02-23 13:06:40|20217.45|20137.45|20214.16|20134.16|20217.45|20137.45|20212.53|20132.53|10
1740316010000|2025-02-23 13:06:50|20214.04|20134.04|20216.08|20136.08|20216.08|20136.08|20214.04|20134.04|10
1740316020000|2025-02-23 13:07:00|20215.95|20135.95|20217.43|20137.43|20217.43|20137.43|20215.95|20135.95|10
1740316030000|2025-02-23 13:07:10|20217.27|20137.27|20217.72|20137.72|20217.72|20137.72|20216.31|20136.31|10
1740316040000|2025-02-23 13:07:20|20217.57|20137.57|20219.03|20139.03|20219.04|20139.04|20217.26|20137.26|10
1740316050000|2025-02-23 13:07:30|20219.09|20139.09|20218.63|20138.63|20219.74|20139.74|20218.63|20138.63|8
1740316060000|2025-02-23 13:07:40|20218.57|20138.57|20220.76|20140.76|20220.77|20140.77|20218.46|20138.46|9
1740316070000|2025-02-23 13:07:50|20220.68|20140.68|20220.05|20140.05|20221.16|20141.16|20220.05|20140.05|9
1740316080000|2025-02-23 13:08:00|20219.78|20139.78|20219.93|20139.93|20219.93|20139.93|20219.2|20139.2|10
1740316090000|2025-02-23 13:08:10|20220.11|20140.11|20220.32|20140.32|20220.49|20140.49|20219.93|20139.93|10
1740316100000|2025-02-23 13:08:20|20220.07|20140.07|20217.51|20137.51|20220.32|20140.32|20217.51|20137.51|10
1740316110000|2025-02-23 13:08:30|20217.22|20137.22|20216.09|20136.09|20217.22|20137.22|20215.59|20135.59|10
1740316120000|2025-02-23 13:08:40|20216.01|20136.01|20219.54|20139.54|20219.54|20139.54|20215.99|20135.99|10
1740316130000|2025-02-23 13:08:50|20219.53|20139.53|20219.33|20139.33|20219.53|20139.53|20219.25|20139.25|7
1740316140000|2025-02-23 13:09:00|20218.73|20138.73|20221.12|20141.12|20221.12|20141.12|20218.73|20138.73|9
1740316150000|2025-02-23 13:09:10|20220.67|20140.67|20221.03|20141.03|20221.03|20141.03|20220.54|20140.54|10
1740316160000|2025-02-23 13:09:20|20221.24|20141.24|20223.71|20143.71|20224|20144|20221.24|20141.24|10
1740316170000|2025-02-23 13:09:30|20223.96|20143.96|20226.64|20146.64|20226.64|20146.64|20223.96|20143.96|10
1740316180000|2025-02-23 13:09:40|20226.5|20146.5|20225.57|20145.57|20226.82|20146.82|20222.56|20142.56|10
1740316190000|2025-02-23 13:09:50|20225.9|20145.9|20231.27|20151.27|20231.27|20151.27|20225.9|20145.9|10
1740316200000|2025-02-23 13:10:00|20231.26|20151.26|20232.84|20152.84|20233.78|20153.78|20231.26|20151.26|10
1740316210000|2025-02-23 13:10:10|20232.75|20152.75|20232.01|20152.01|20232.92|20152.92|20232.01|20152.01|10
1740316220000|2025-02-23 13:10:20|20232.11|20152.11|20236.23|20156.23|20236.23|20156.23|20231.79|20151.79|9
1740316230000|2025-02-23 13:10:30|20236.25|20156.25|20236.7|20156.7|20236.74|20156.74|20236.23|20156.23|10
1740316240000|2025-02-23 13:10:40|20236.61|20156.61|20237.14|20157.14|20237.14|20157.14|20236.53|20156.53|8
1740316250000|2025-02-23 13:10:50|20237.16|20157.16|20237.59|20157.59|20237.59|20157.59|20237.08|20157.08|10
1740316260000|2025-02-23 13:11:00|20237.06|20157.06|20235.77|20155.77|20237.06|20157.06|20235.77|20155.77|10
1740316270000|2025-02-23 13:11:10|20235.6|20155.6|20234.64|20154.64|20235.6|20155.6|20234.64|20154.64|10
1740316280000|2025-02-23 13:11:20|20234.49|20154.49|20231.92|20151.92|20234.49|20154.49|20231.92|20151.92|10
1740316290000|2025-02-23 13:11:30|20231.99|20151.99|20230.45|20150.45|20232.07|20152.07|20230.45|20150.45|10
1740316300000|2025-02-23 13:11:40|20230.23|20150.23|20231.23|20151.23|20231.33|20151.33|20230.05|20150.05|10
1740316310000|2025-02-23 13:11:50|20231.55|20151.55|20231.53|20151.53|20231.75|20151.75|20231.53|20151.53|10
1740316320000|2025-02-23 13:12:00|20231.71|20151.71|20232.28|20152.28|20232.44|20152.44|20231.71|20151.71|10
1740316330000|2025-02-23 13:12:10|20232.26|20152.26|20234.9|20154.9|20234.9|20154.9|20232.26|20152.26|10
1740316340000|2025-02-23 13:12:20|20234.79|20154.79|20233.85|20153.85|20234.79|20154.79|20233.85|20153.85|7
1740316350000|2025-02-23 13:12:30|20233.26|20153.26|20232.96|20152.96|20233.26|20153.26|20232.96|20152.96|9
1740316360000|2025-02-23 13:12:40|20232.95|20152.95|20233.14|20153.14|20233.34|20153.34|20232.94|20152.94|10
1740316370000|2025-02-23 13:12:50|20233.07|20153.07|20233.94|20153.94|20233.94|20153.94|20232.83|20152.83|10
1740316380000|2025-02-23 13:13:00|20233.97|20153.97|20234.61|20154.61|20234.61|20154.61|20233.92|20153.92|10
1740316390000|2025-02-23 13:13:10|20234.58|20154.58|20234.98|20154.98|20235.21|20155.21|20234.58|20154.58|10
1740316400000|2025-02-23 13:13:20|20235|20155|20234.44|20154.44|20235.18|20155.18|20234.44|20154.44|9
1740316410000|2025-02-23 13:13:30|20233.76|20153.76|20232.6|20152.6|20234.96|20154.96|20232.6|20152.6|10
1740316420000|2025-02-23 13:13:40|20232.67|20152.67|20232.25|20152.25|20232.77|20152.77|20232.25|20152.25|10
1740316430000|2025-02-23 13:13:50|20232.31|20152.31|20232.09|20152.09|20232.35|20152.35|20232.09|20152.09|9
1740316440000|2025-02-23 13:14:00|20232.1|20152.1|20231.86|20151.86|20232.1|20152.1|20231.74|20151.74|8
1740316450000|2025-02-23 13:14:10|20232.03|20152.03|20231.43|20151.43|20232.03|20152.03|20230.65|20150.65|9
1740316460000|2025-02-23 13:14:20|20231.02|20151.02|20231.49|20151.49|20231.66|20151.66|20231.02|20151.02|8
1740316470000|2025-02-23 13:14:30|20231.51|20151.51|20231.88|20151.88|20232.29|20152.29|20231.51|20151.51|10
1740316480000|2025-02-23 13:14:40|20231.84|20151.84|20233.38|20153.38|20233.88|20153.88|20231.84|20151.84|9
1740316490000|2025-02-23 13:14:50|20233.43|20153.43|20233.53|20153.53|20233.55|20153.55|20233.41|20153.41|8
1740316500000|2025-02-23 13:15:00|20233.51|20153.51|20232.87|20152.87|20234.21|20154.21|20232.22|20152.22|10
1740316510000|2025-02-23 13:15:10|20233.01|20153.01|20231.04|20151.04|20233.1|20153.1|20231.04|20151.04|9
1740316520000|2025-02-23 13:15:20|20230.79|20150.79|20229.59|20149.59|20230.79|20150.79|20229.55|20149.55|10
1740316530000|2025-02-23 13:15:30|20229.46|20149.46|20228.94|20148.94|20229.59|20149.59|20228.94|20148.94|7
1740316540000|2025-02-23 13:15:40|20228.61|20148.61|20227.51|20147.51|20228.61|20148.61|20227.51|20147.51|9
1740316550000|2025-02-23 13:15:50|20227.76|20147.76|20229.71|20149.71|20229.71|20149.71|20227.76|20147.76|9
1740316560000|2025-02-23 13:16:00|20229.93|20149.93|20232.62|20152.62|20232.62|20152.62|20229.93|20149.93|10
1740316570000|2025-02-23 13:16:10|20234.3|20154.3|20240.55|20160.55|20240.55|20160.55|20234.3|20154.3|10
1740316580000|2025-02-23 13:16:20|20240.89|20160.89|20244.88|20164.88|20244.88|20164.88|20240.74|20160.74|10
1740316590000|2025-02-23 13:16:30|20246.01|20166.01|20267.09|20187.09|20267.09|20187.09|20246.01|20166.01|10
1740316600000|2025-02-23 13:16:40|20268.9|20188.9|20282.17|20202.17|20282.63|20202.63|20268.19|20188.19|10
1740316610000|2025-02-23 13:16:50|20280.22|20200.22|20277.42|20197.42|20280.22|20200.22|20276.06|20196.06|10
1740316620000|2025-02-23 13:17:00|20277.38|20197.38|20277.26|20197.26|20281.03|20201.03|20277.26|20197.26|10
1740316630000|2025-02-23 13:17:10|20276.45|20196.45|20280.74|20200.74|20280.74|20200.74|20276.16|20196.16|9
1740316640000|2025-02-23 13:17:20|20281.63|20201.63|20279.26|20199.26|20281.83|20201.83|20279.26|20199.26|9
1740316650000|2025-02-23 13:17:30|20278.92|20198.92|20275.23|20195.23|20278.92|20198.92|20275.18|20195.18|10
1740316660000|2025-02-23 13:17:40|20275.25|20195.25|20275.95|20195.95|20275.97|20195.97|20275.19|20195.19|10
1740316670000|2025-02-23 13:17:50|20275.91|20195.91|20274.18|20194.18|20275.91|20195.91|20274.18|20194.18|9
1740316680000|2025-02-23 13:18:00|20270.42|20190.42|20266.29|20186.29|20270.42|20190.42|20266.29|20186.29|10
1740316690000|2025-02-23 13:18:10|20265.58|20185.58|20262.15|20182.15|20265.58|20185.58|20262.15|20182.15|10
1740316700000|2025-02-23 13:18:20|20262.07|20182.07|20258.63|20178.63|20262.09|20182.09|20258.63|20178.63|8
1740316710000|2025-02-23 13:18:30|20257.84|20177.84|20259.98|20179.98|20259.98|20179.98|20256.81|20176.81|10
1740316720000|2025-02-23 13:18:40|20259.8|20179.8|20260.71|20180.71|20261.21|20181.21|20259.8|20179.8|10
1740316730000|2025-02-23 13:18:50|20260.7|20180.7|20260.42|20180.42|20260.93|20180.93|20260.37|20180.37|9
1740316740000|2025-02-23 13:19:00|20260.35|20180.35|20255.55|20175.55|20260.35|20180.35|20255.55|20175.55|10
1740316750000|2025-02-23 13:19:10|20255.4|20175.4|20253.58|20173.58|20255.4|20175.4|20253.58|20173.58|10
1740316760000|2025-02-23 13:19:20|20253.6|20173.6|20251.98|20171.98|20253.6|20173.6|20251.71|20171.71|10
1740316770000|2025-02-23 13:19:30|20252.17|20172.17|20251.45|20171.45|20252.61|20172.61|20251.45|20171.45|9
1740316780000|2025-02-23 13:19:40|20251.43|20171.43|20250.14|20170.14|20251.48|20171.48|20250.14|20170.14|10
1740316790000|2025-02-23 13:19:50|20250.11|20170.11|20248.91|20168.91|20250.11|20170.11|20248.91|20168.91|10
1740316800000|2025-02-23 13:20:00|20249.12|20169.12|20245.95|20165.95|20249.12|20169.12|20245.94|20165.94|10
1740316810000|2025-02-23 13:20:10|20245.77|20165.77|20241.76|20161.76|20245.78|20165.78|20241.76|20161.76|10
1740316820000|2025-02-23 13:20:20|20241.21|20161.21|20240.42|20160.42|20241.21|20161.21|20240.36|20160.36|9
1740316830000|2025-02-23 13:20:30|20240.11|20160.11|20237.21|20157.21|20240.11|20160.11|20237.21|20157.21|10
1740316840000|2025-02-23 13:20:40|20236.54|20156.54|20235.38|20155.38|20236.62|20156.62|20233.67|20153.67|9
1740316850000|2025-02-23 13:20:50|20235.61|20155.61|20236.72|20156.72|20236.74|20156.74|20235.52|20155.52|10
1740316860000|2025-02-23 13:21:00|20236.81|20156.81|20237.26|20157.26|20238|20158|20236.81|20156.81|9
1740316870000|2025-02-23 13:21:10|20237.29|20157.29|20239.34|20159.34|20239.34|20159.34|20237.29|20157.29|10
1740316880000|2025-02-23 13:21:20|20239.48|20159.48|20244.38|20164.38|20244.38|20164.38|20239.48|20159.48|10
1740316890000|2025-02-23 13:21:30|20244.46|20164.46|20246.81|20166.81|20246.81|20166.81|20244.46|20164.46|10
1740316900000|2025-02-23 13:21:40|20247.07|20167.07|20245.68|20165.68|20247.54|20167.54|20245.68|20165.68|10
1740316910000|2025-02-23 13:21:50|20244.07|20164.07|20244.95|20164.95|20245.05|20165.05|20242.73|20162.73|10
1740316920000|2025-02-23 13:22:00|20245.1|20165.1|20241.93|20161.93|20245.1|20165.1|20241.93|20161.93|10
1740316930000|2025-02-23 13:22:10|20241.85|20161.85|20240.23|20160.23|20241.85|20161.85|20240.2|20160.2|10
1740316940000|2025-02-23 13:22:20|20240.26|20160.26|20238.77|20158.77|20240.89|20160.89|20238.77|20158.77|10
1740316950000|2025-02-23 13:22:30|20237.91|20157.91|20239.14|20159.14|20239.35|20159.35|20237.91|20157.91|10
1740316960000|2025-02-23 13:22:40|20238.9|20158.9|20237.9|20157.9|20238.9|20158.9|20237.9|20157.9|10
1740316970000|2025-02-23 13:22:50|20237.83|20157.83|20237.05|20157.05|20237.83|20157.83|20236.83|20156.83|10
1740316980000|2025-02-23 13:23:00|20237.03|20157.03|20235.19|20155.19|20237.29|20157.29|20235.19|20155.19|10
1740316990000|2025-02-23 13:23:10|20235.05|20155.05|20232.89|20152.89|20235.05|20155.05|20232.59|20152.59|10
1740317000000|2025-02-23 13:23:20|20232.82|20152.82|20227.44|20147.44|20233.41|20153.41|20227.44|20147.44|10
1740317010000|2025-02-23 13:23:30|20227.41|20147.41|20227.67|20147.67|20227.67|20147.67|20227.4|20147.4|8
1740317020000|2025-02-23 13:23:40|20227.72|20147.72|20229.71|20149.71|20229.71|20149.71|20227.63|20147.63|9
1740317030000|2025-02-23 13:23:50|20230.36|20150.36|20230.43|20150.43|20230.43|20150.43|20229.32|20149.32|10
1740317040000|2025-02-23 13:24:00|20230.5|20150.5|20237.15|20157.15|20237.26|20157.26|20230.5|20150.5|10
1740317050000|2025-02-23 13:24:10|20236.97|20156.97|20236.03|20156.03|20236.97|20156.97|20236.02|20156.02|10
1740317060000|2025-02-23 13:24:20|20236.13|20156.13|20233.97|20153.97|20236.56|20156.56|20233.97|20153.97|10
1740317070000|2025-02-23 13:24:30|20233.82|20153.82|20227.7|20147.7|20233.82|20153.82|20227.7|20147.7|10
1740317080000|2025-02-23 13:24:40|20227.35|20147.35|20226.35|20146.35|20227.35|20147.35|20226.35|20146.35|8
1740317090000|2025-02-23 13:24:50|20226.93|20146.93|20226.94|20146.94|20227.11|20147.11|20226.84|20146.84|8
1740317100000|2025-02-23 13:25:00|20226.82|20146.82|20226.05|20146.05|20227.28|20147.28|20226.05|20146.05|9
1740317110000|2025-02-23 13:25:10|20225.17|20145.17|20217.55|20137.55|20225.17|20145.17|20217.55|20137.55|10
1740317120000|2025-02-23 13:25:20|20217.47|20137.47|20209.71|20129.71|20217.47|20137.47|20209.02|20129.02|10
1740317130000|2025-02-23 13:25:30|20210.6|20130.6|20209.26|20129.26|20211.55|20131.55|20209.26|20129.26|10
1740317140000|2025-02-23 13:25:40|20209.23|20129.23|20208.54|20128.54|20209.23|20129.23|20208|20128|10
1740317150000|2025-02-23 13:25:50|20208.56|20128.56|20206.35|20126.35|20208.59|20128.59|20206.33|20126.33|10
1740317160000|2025-02-23 13:26:00|20206.16|20126.16|20206.32|20126.32|20206.37|20126.37|20206.16|20126.16|8
1740317170000|2025-02-23 13:26:10|20206.37|20126.37|20206.76|20126.76|20206.97|20126.97|20206.37|20126.37|9
1740317180000|2025-02-23 13:26:20|20206.63|20126.63|20202.5|20122.5|20206.63|20126.63|20202.5|20122.5|10
1740317190000|2025-02-23 13:26:30|20202.39|20122.39|20202.97|20122.97|20202.97|20122.97|20202.11|20122.11|7
1740317200000|2025-02-23 13:26:40|20202.99|20122.99|20204|20124|20204.34|20124.34|20202.99|20122.99|10
1740317210000|2025-02-23 13:26:50|20204.05|20124.05|20205.16|20125.16|20205.16|20125.16|20203.91|20123.91|10
1740317220000|2025-02-23 13:27:00|20205.44|20125.44|20207.77|20127.77|20207.77|20127.77|20205.44|20125.44|10
1740317230000|2025-02-23 13:27:10|20207.81|20127.81|20207.59|20127.59|20208.31|20128.31|20207.59|20127.59|9
1740317240000|2025-02-23 13:27:20|20207.57|20127.57|20204|20124|20207.57|20127.57|20204|20124|10
1740317250000|2025-02-23 13:27:30|20203.99|20123.99|20205.08|20125.08|20205.08|20125.08|20203.99|20123.99|8
1740317260000|2025-02-23 13:27:40|20205.07|20125.07|20208.42|20128.42|20208.42|20128.42|20205.07|20125.07|10
1740317270000|2025-02-23 13:27:50|20208.43|20128.43|20208.75|20128.75|20208.75|20128.75|20208.42|20128.42|9
1740317280000|2025-02-23 13:28:00|20208.89|20128.89|20208.42|20128.42|20208.98|20128.98|20208.33|20128.33|9
1740317290000|2025-02-23 13:28:10|20208.43|20128.43|20208.86|20128.86|20208.91|20128.91|20208.38|20128.38|8
1740317300000|2025-02-23 13:28:20|20208.32|20128.32|20210.65|20130.65|20210.65|20130.65|20208.05|20128.05|10
1740317310000|2025-02-23 13:28:30|20210.87|20130.87|20209.77|20129.77|20210.95|20130.95|20209.77|20129.77|7
1740317320000|2025-02-23 13:28:40|20209.45|20129.45|20208.65|20128.65|20209.45|20129.45|20208.65|20128.65|9
1740317330000|2025-02-23 13:28:50|20208.52|20128.52|20207.36|20127.36|20208.52|20128.52|20207.27|20127.27|10
1740317340000|2025-02-23 13:29:00|20207.27|20127.27|20205.68|20125.68|20207.27|20127.27|20205.59|20125.59|10
1740317350000|2025-02-23 13:29:10|20205.48|20125.48|20205.65|20125.65|20206.08|20126.08|20205.4|20125.4|10
1740317360000|2025-02-23 13:29:20|20205.56|20125.56|20205.33|20125.33|20205.66|20125.66|20205.33|20125.33|10
1740317370000|2025-02-23 13:29:30|20205.44|20125.44|20206.19|20126.19|20206.79|20126.79|20205.44|20125.44|9
1740317380000|2025-02-23 13:29:40|20206.75|20126.75|20206.85|20126.85|20207.41|20127.41|20206.75|20126.75|9
1740317390000|2025-02-23 13:29:50|20206.83|20126.83|20209.01|20129.01|20209.01|20129.01|20206.83|20126.83|10
1740317400000|2025-02-23 13:30:00|20209.15|20129.15|20209.04|20129.04|20209.4|20129.4|20209.04|20129.04|10
1740317410000|2025-02-23 13:30:10|20209.02|20129.02|20210.57|20130.57|20210.57|20130.57|20209.02|20129.02|9
1740317420000|2025-02-23 13:30:20|20210.58|20130.58|20212.54|20132.54|20212.54|20132.54|20210.56|20130.56|10
1740317430000|2025-02-23 13:30:30|20213.33|20133.33|20217.03|20137.03|20217.03|20137.03|20213.33|20133.33|10
1740317440000|2025-02-23 13:30:40|20217.02|20137.02|20217.9|20137.9|20217.95|20137.95|20217.02|20137.02|10
1740317450000|2025-02-23 13:30:50|20217.67|20137.67|20217.05|20137.05|20217.73|20137.73|20217.05|20137.05|10
1740317460000|2025-02-23 13:31:00|20217.02|20137.02|20217.42|20137.42|20217.42|20137.42|20216.61|20136.61|10
1740317470000|2025-02-23 13:31:10|20217.54|20137.54|20217.7|20137.7|20217.88|20137.88|20217.4|20137.4|10
1740317480000|2025-02-23 13:31:20|20217.79|20137.79|20215.69|20135.69|20217.89|20137.89|20215.69|20135.69|10
1740317490000|2025-02-23 13:31:30|20215.44|20135.44|20209.65|20129.65|20215.44|20135.44|20209.65|20129.65|10
1740317500000|2025-02-23 13:31:40|20209.87|20129.87|20210.89|20130.89|20210.89|20130.89|20209.87|20129.87|10
1740317510000|2025-02-23 13:31:50|20211.04|20131.04|20210.81|20130.81|20211.42|20131.42|20210.66|20130.66|10
1740317520000|2025-02-23 13:32:00|20210.97|20130.97|20209.96|20129.96|20211.46|20131.46|20209.96|20129.96|10
1740317530000|2025-02-23 13:32:10|20209.71|20129.71|20205.78|20125.78|20209.71|20129.71|20205.78|20125.78|10
1740317540000|2025-02-23 13:32:20|20205.89|20125.89|20210.36|20130.36|20210.36|20130.36|20205.89|20125.89|10
1740317550000|2025-02-23 13:32:30|20210.54|20130.54|20213.05|20133.05|20213.05|20133.05|20210.54|20130.54|10
1740317560000|2025-02-23 13:32:40|20213.43|20133.43|20214.62|20134.62|20214.62|20134.62|20212.8|20132.8|8
1740317570000|2025-02-23 13:32:50|20214.66|20134.66|20220.93|20140.93|20221.11|20141.11|20214.66|20134.66|10
1740317580000|2025-02-23 13:33:00|20220.91|20140.91|20220.84|20140.84|20221.73|20141.73|20220.84|20140.84|10
1740317590000|2025-02-23 13:33:10|20220.75|20140.75|20219.7|20139.7|20220.75|20140.75|20219.2|20139.2|10
1740317600000|2025-02-23 13:33:20|20220.16|20140.16|20222.55|20142.55|20222.55|20142.55|20220.16|20140.16|10
1740317610000|2025-02-23 13:33:30|20222.63|20142.63|20225.96|20145.96|20225.96|20145.96|20222.63|20142.63|9
1740317620000|2025-02-23 13:33:40|20226.9|20146.9|20228.89|20148.89|20228.89|20148.89|20226.9|20146.9|9
1740317630000|2025-02-23 13:33:50|20228.88|20148.88|20234.92|20154.92|20234.92|20154.92|20228.86|20148.86|10
1740317640000|2025-02-23 13:34:00|20235.12|20155.12|20236.4|20156.4|20236.4|20156.4|20235.05|20155.05|10
1740317650000|2025-02-23 13:34:10|20236.38|20156.38|20238.12|20158.12|20238.13|20158.13|20236.24|20156.24|10
1740317660000|2025-02-23 13:34:20|20238.32|20158.32|20239.79|20159.79|20240.41|20160.41|20238.32|20158.32|10
1740317670000|2025-02-23 13:34:30|20239.7|20159.7|20238.96|20158.96|20241.53|20161.53|20238.95|20158.95|10
1740317680000|2025-02-23 13:34:40|20237.78|20157.78|20238.17|20158.17|20238.21|20158.21|20237.24|20157.24|10
1740317690000|2025-02-23 13:34:50|20238.1|20158.1|20238.1|20158.1|20238.22|20158.22|20237.86|20157.86|9
1740317700000|2025-02-23 13:35:00|20238.06|20158.06|20237.48|20157.48|20238.29|20158.29|20237.48|20157.48|9
1740317710000|2025-02-23 13:35:10|20237.51|20157.51|20234.61|20154.61|20237.51|20157.51|20234.61|20154.61|10
1740317720000|2025-02-23 13:35:20|20234.58|20154.58|20232.92|20152.92|20234.66|20154.66|20232.92|20152.92|9
1740317730000|2025-02-23 13:35:30|20233.15|20153.15|20236.65|20156.65|20236.65|20156.65|20233.15|20153.15|10
1740317740000|2025-02-23 13:35:40|20237.34|20157.34|20237.95|20157.95|20238.89|20158.89|20237.34|20157.34|9
1740317750000|2025-02-23 13:35:50|20238|20158|20233.51|20153.51|20238|20158|20233.49|20153.49|10
1740317760000|2025-02-23 13:36:00|20234.4|20154.4|20233.29|20153.29|20234.4|20154.4|20233.24|20153.24|9
1740317770000|2025-02-23 13:36:10|20233.35|20153.35|20231.36|20151.36|20233.35|20153.35|20231.34|20151.34|10
1740317780000|2025-02-23 13:36:20|20231.33|20151.33|20232.16|20152.16|20232.16|20152.16|20231.33|20151.33|7
1740317790000|2025-02-23 13:36:30|20232.2|20152.2|20232.37|20152.37|20232.37|20152.37|20231.94|20151.94|10
1740317800000|2025-02-23 13:36:40|20232.38|20152.38|20234.72|20154.72|20234.93|20154.93|20232.38|20152.38|10
1740317810000|2025-02-23 13:36:50|20234.62|20154.62|20234.28|20154.28|20234.81|20154.81|20234.15|20154.15|10
1740317820000|2025-02-23 13:37:00|20234.35|20154.35|20234.89|20154.89|20235.22|20155.22|20234.35|20154.35|10
1740317830000|2025-02-23 13:37:10|20234.61|20154.61|20235.87|20155.87|20236.08|20156.08|20234.61|20154.61|9
1740317840000|2025-02-23 13:37:20|20236.44|20156.44|20235.51|20155.51|20236.56|20156.56|20235.09|20155.09|10
1740317850000|2025-02-23 13:37:30|20235.77|20155.77|20248.86|20168.86|20248.86|20168.86|20235.77|20155.77|10
1740317860000|2025-02-23 13:37:40|20249.36|20169.36|20247.03|20167.03|20249.36|20169.36|20247.02|20167.02|10
1740317870000|2025-02-23 13:37:50|20247.09|20167.09|20246.76|20166.76|20247.2|20167.2|20246.76|20166.76|7
1740317880000|2025-02-23 13:38:00|20246.87|20166.87|20244.62|20164.62|20246.87|20166.87|20244.57|20164.57|9
1740317890000|2025-02-23 13:38:10|20244.35|20164.35|20245.59|20165.59|20246.44|20166.44|20244.35|20164.35|10
1740317900000|2025-02-23 13:38:20|20246.39|20166.39|20247.19|20167.19|20247.84|20167.84|20246.39|20166.39|9
1740317910000|2025-02-23 13:38:30|20246.75|20166.75|20244.99|20164.99|20246.75|20166.75|20244.95|20164.95|10
1740317920000|2025-02-23 13:38:40|20245.08|20165.08|20244.53|20164.53|20245.08|20165.08|20244.22|20164.22|8
1740317930000|2025-02-23 13:38:50|20244.56|20164.56|20244.5|20164.5|20244.68|20164.68|20244.49|20164.49|9
1740317940000|2025-02-23 13:39:00|20244.59|20164.59|20244.17|20164.17|20244.64|20164.64|20244.17|20164.17|10
1740317950000|2025-02-23 13:39:10|20244.07|20164.07|20244.78|20164.78|20244.78|20164.78|20243.57|20163.57|9
1740317960000|2025-02-23 13:39:20|20244.76|20164.76|20243.94|20163.94|20244.89|20164.89|20243.94|20163.94|9
1740317970000|2025-02-23 13:39:30|20243.92|20163.92|20243.79|20163.79|20244.39|20164.39|20243.5|20163.5|9
1740317980000|2025-02-23 13:39:40|20243.7|20163.7|20243.35|20163.35|20243.7|20163.7|20243.35|20163.35|9
1740317990000|2025-02-23 13:39:50|20243.33|20163.33|20242.91|20162.91|20243.33|20163.33|20242.5|20162.5|10
1740318000000|2025-02-23 13:40:00|20242.79|20162.79|20243.04|20163.04|20243.04|20163.04|20242.58|20162.58|6
1740318010000|2025-02-23 13:40:10|20243.08|20163.08|20243|20163|20243.08|20163.08|20242.57|20162.57|8
1740318020000|2025-02-23 13:40:20|20242.91|20162.91|20243.26|20163.26|20243.3|20163.3|20242.56|20162.56|10
1740318030000|2025-02-23 13:40:30|20243.56|20163.56|20244.35|20164.35|20244.35|20164.35|20243.56|20163.56|10
1740318040000|2025-02-23 13:40:40|20244.3|20164.3|20244.29|20164.29|20244.31|20164.31|20244.02|20164.02|10
1740318050000|2025-02-23 13:40:50|20244.3|20164.3|20244.15|20164.15|20244.48|20164.48|20244.15|20164.15|10
1740318060000|2025-02-23 13:41:00|20244.01|20164.01|20243.6|20163.6|20244.01|20164.01|20243.6|20163.6|6
1740318070000|2025-02-23 13:41:10|20243.55|20163.55|20241.63|20161.63|20243.55|20163.55|20241.63|20161.63|9
1740318080000|2025-02-23 13:41:20|20241.84|20161.84|20241.82|20161.82|20242.24|20162.24|20241.77|20161.77|10
1740318090000|2025-02-23 13:41:30|20241.87|20161.87|20241.27|20161.27|20242.03|20162.03|20240.64|20160.64|9
1740318100000|2025-02-23 13:41:40|20241.3|20161.3|20240.2|20160.2|20241.3|20161.3|20240.17|20160.17|8
1740318110000|2025-02-23 13:41:50|20240.23|20160.23|20239.67|20159.67|20240.26|20160.26|20238.99|20158.99|9
1740318120000|2025-02-23 13:42:00|20239.69|20159.69|20240.04|20160.04|20240.08|20160.08|20239.33|20159.33|9
1740318130000|2025-02-23 13:42:10|20240.38|20160.38|20240.36|20160.36|20240.4|20160.4|20240.33|20160.33|9
1740318140000|2025-02-23 13:42:20|20240.56|20160.56|20242.98|20162.98|20243.27|20163.27|20240.56|20160.56|8
1740318150000|2025-02-23 13:42:30|20243.08|20163.08|20243.55|20163.55|20243.69|20163.69|20243.08|20163.08|8
1740318160000|2025-02-23 13:42:40|20243.52|20163.52|20243.77|20163.77|20244.28|20164.28|20243.52|20163.52|9
1740318170000|2025-02-23 13:42:50|20244.49|20164.49|20246.23|20166.23|20246.77|20166.77|20244.49|20164.49|9
1740318180000|2025-02-23 13:43:00|20246.15|20166.15|20245.38|20165.38|20246.15|20166.15|20244.46|20164.46|10
1740318190000|2025-02-23 13:43:10|20245.23|20165.23|20246.21|20166.21|20246.27|20166.27|20245.23|20165.23|10
1740318200000|2025-02-23 13:43:20|20246.19|20166.19|20245.49|20165.49|20246.19|20166.19|20245.01|20165.01|10
1740318210000|2025-02-23 13:43:30|20245.51|20165.51|20245.38|20165.38|20245.53|20165.53|20244.77|20164.77|9
1740318220000|2025-02-23 13:43:40|20246.72|20166.72|20247.7|20167.7|20247.72|20167.72|20246.72|20166.72|8
1740318230000|2025-02-23 13:43:50|20247.85|20167.85|20247.98|20167.98|20248.11|20168.11|20247.65|20167.65|9
1740318240000|2025-02-23 13:44:00|20247.97|20167.97|20247.7|20167.7|20248.12|20168.12|20247.7|20167.7|8
1740318250000|2025-02-23 13:44:10|20247.12|20167.12|20245.49|20165.49|20247.21|20167.21|20245.49|20165.49|10
1740318260000|2025-02-23 13:44:20|20245.65|20165.65|20246.14|20166.14|20246.27|20166.27|20245.65|20165.65|10
1740318270000|2025-02-23 13:44:30|20247.24|20167.24|20249.97|20169.97|20249.97|20169.97|20247.24|20167.24|10
1740318280000|2025-02-23 13:44:40|20250.19|20170.19|20250.6|20170.6|20250.6|20170.6|20250.04|20170.04|10
1740318290000|2025-02-23 13:44:50|20250.42|20170.42|20251|20171|20251.36|20171.36|20250.12|20170.12|9
1740318300000|2025-02-23 13:45:00|20251.01|20171.01|20249.7|20169.7|20251.01|20171.01|20249.68|20169.68|10
1740318310000|2025-02-23 13:45:10|20249.68|20169.68|20247.99|20167.99|20249.68|20169.68|20247.97|20167.97|10
1740318320000|2025-02-23 13:45:20|20247.72|20167.72|20246.86|20166.86|20247.72|20167.72|20246.71|20166.71|10
1740318330000|2025-02-23 13:45:30|20246.87|20166.87|20246.13|20166.13|20246.87|20166.87|20246.13|20166.13|9
1740318340000|2025-02-23 13:45:40|20245.89|20165.89|20246.16|20166.16|20246.33|20166.33|20245.86|20165.86|6
1740318350000|2025-02-23 13:45:50|20246.27|20166.27|20246.37|20166.37|20246.8|20166.8|20246.1|20166.1|10
1740318360000|2025-02-23 13:46:00|20246.19|20166.19|20245.2|20165.2|20246.19|20166.19|20245.14|20165.14|9
1740318370000|2025-02-23 13:46:10|20245.11|20165.11|20244.42|20164.42|20245.24|20165.24|20243.91|20163.91|10
1740318380000|2025-02-23 13:46:20|20244.09|20164.09|20245.28|20165.28|20245.28|20165.28|20243.85|20163.85|10
1740318390000|2025-02-23 13:46:30|20245.36|20165.36|20245.8|20165.8|20246.07|20166.07|20245.36|20165.36|9
1740318400000|2025-02-23 13:46:40|20245.92|20165.92|20246.51|20166.51|20246.51|20166.51|20245.84|20165.84|8
1740318410000|2025-02-23 13:46:50|20246.52|20166.52|20247.21|20167.21|20247.21|20167.21|20246.52|20166.52|10
1740318420000|2025-02-23 13:47:00|20247.35|20167.35|20248.79|20168.79|20248.79|20168.79|20247.35|20167.35|8
1740318430000|2025-02-23 13:47:10|20248.91|20168.91|20251.27|20171.27|20251.37|20171.37|20248.88|20168.88|10
1740318440000|2025-02-23 13:47:20|20251.1|20171.1|20251.46|20171.46|20251.48|20171.48|20251.07|20171.07|10
1740318450000|2025-02-23 13:47:30|20251.69|20171.69|20256.83|20176.83|20257.79|20177.79|20251.69|20171.69|10
1740318460000|2025-02-23 13:47:40|20255.53|20175.53|20257.53|20177.53|20257.53|20177.53|20255.41|20175.41|9
1740318470000|2025-02-23 13:47:50|20257.5|20177.5|20257.6|20177.6|20257.6|20177.6|20256.75|20176.75|10
1740318480000|2025-02-23 13:48:00|20257.53|20177.53|20255.17|20175.17|20257.53|20177.53|20255.17|20175.17|10
1740318490000|2025-02-23 13:48:10|20255.16|20175.16|20255.65|20175.65|20255.84|20175.84|20255.05|20175.05|10
1740318500000|2025-02-23 13:48:20|20255.48|20175.48|20254.23|20174.23|20255.48|20175.48|20254.17|20174.17|10
1740318510000|2025-02-23 13:48:30|20254.18|20174.18|20250.18|20170.18|20254.18|20174.18|20250.18|20170.18|9
1740318520000|2025-02-23 13:48:40|20247.87|20167.87|20247.48|20167.48|20247.87|20167.87|20247.48|20167.48|9
1740318530000|2025-02-23 13:48:50|20247.45|20167.45|20247.3|20167.3|20247.54|20167.54|20247.04|20167.04|8
1740318540000|2025-02-23 13:49:00|20247.39|20167.39|20247.93|20167.93|20248.1|20168.1|20247.39|20167.39|8
1740318550000|2025-02-23 13:49:10|20247.94|20167.94|20247.77|20167.77|20247.99|20167.99|20246.32|20166.32|10
1740318560000|2025-02-23 13:49:20|20247.71|20167.71|20245.1|20165.1|20247.71|20167.71|20245.1|20165.1|10
1740318570000|2025-02-23 13:49:30|20244.63|20164.63|20243.54|20163.54|20244.95|20164.95|20243.15|20163.15|8
1740318580000|2025-02-23 13:49:40|20243.56|20163.56|20242.26|20162.26|20243.56|20163.56|20242.04|20162.04|10
1740318590000|2025-02-23 13:49:50|20241.24|20161.24|20241.8|20161.8|20241.8|20161.8|20240.9|20160.9|9
1740318600000|2025-02-23 13:50:00|20242.05|20162.05|20243.66|20163.66|20243.66|20163.66|20242.05|20162.05|10
1740318610000|2025-02-23 13:50:10|20244.05|20164.05|20245.06|20165.06|20245.08|20165.08|20244.05|20164.05|8
1740318620000|2025-02-23 13:50:20|20245.03|20165.03|20245.21|20165.21|20245.98|20165.98|20245.02|20165.02|10
1740318630000|2025-02-23 13:50:30|20245.1|20165.1|20244.87|20164.87|20245.1|20165.1|20244.86|20164.86|9
1740318640000|2025-02-23 13:50:40|20244.67|20164.67|20244.03|20164.03|20244.67|20164.67|20243.47|20163.47|10
1740318650000|2025-02-23 13:50:50|20243.95|20163.95|20242.17|20162.17|20243.95|20163.95|20242.17|20162.17|10
1740318660000|2025-02-23 13:51:00|20242.24|20162.24|20240.66|20160.66|20242.27|20162.27|20240.34|20160.34|9
1740318670000|2025-02-23 13:51:10|20241.03|20161.03|20243.9|20163.9|20243.9|20163.9|20241.02|20161.02|10
1740318680000|2025-02-23 13:51:20|20243.94|20163.94|20245.66|20165.66|20245.66|20165.66|20243.94|20163.94|10
1740318690000|2025-02-23 13:51:30|20245.22|20165.22|20246.93|20166.93|20246.93|20166.93|20245|20165|10
1740318700000|2025-02-23 13:51:40|20246.97|20166.97|20244.58|20164.58|20246.98|20166.98|20244.58|20164.58|10
1740318710000|2025-02-23 13:51:50|20244.06|20164.06|20242.11|20162.11|20244.16|20164.16|20242.11|20162.11|9
1740318720000|2025-02-23 13:52:00|20242|20162|20242.45|20162.45|20242.72|20162.72|20241.94|20161.94|9
1740318730000|2025-02-23 13:52:10|20243.02|20163.02|20243.53|20163.53|20243.73|20163.73|20243.02|20163.02|10
1740318740000|2025-02-23 13:52:20|20243.05|20163.05|20239.54|20159.54|20243.05|20163.05|20239.54|20159.54|10
1740318750000|2025-02-23 13:52:30|20239.39|20159.39|20234.49|20154.49|20239.39|20159.39|20234.44|20154.44|10
1740318760000|2025-02-23 13:52:40|20234.47|20154.47|20235.33|20155.33|20235.33|20155.33|20234.42|20154.42|9
1740318770000|2025-02-23 13:52:50|20235.37|20155.37|20235.44|20155.44|20235.48|20155.48|20235.37|20155.37|10
1740318780000|2025-02-23 13:53:00|20235.43|20155.43|20236.08|20156.08|20236.08|20156.08|20234.06|20154.06|10
1740318790000|2025-02-23 13:53:10|20236.21|20156.21|20236.43|20156.43|20236.48|20156.48|20236.17|20156.17|10
1740318800000|2025-02-23 13:53:20|20236.44|20156.44|20235.63|20155.63|20236.44|20156.44|20235.63|20155.63|8
1740318810000|2025-02-23 13:53:30|20235.65|20155.65|20235.12|20155.12|20235.65|20155.65|20235.12|20155.12|6
1740318820000|2025-02-23 13:53:40|20235.13|20155.13|20234.49|20154.49|20235.13|20155.13|20234.45|20154.45|4
1740318830000|2025-02-23 13:53:50|20234.51|20154.51|20234.55|20154.55|20235.11|20155.11|20234.5|20154.5|9
1740318840000|2025-02-23 13:54:00|20234.51|20154.51|20235.68|20155.68|20235.68|20155.68|20234.48|20154.48|9
1740318850000|2025-02-23 13:54:10|20235.72|20155.72|20234.51|20154.51|20235.78|20155.78|20234.51|20154.51|9
1740318860000|2025-02-23 13:54:20|20234.28|20154.28|20234.66|20154.66|20234.66|20154.66|20233.89|20153.89|10
1740318870000|2025-02-23 13:54:30|20234.65|20154.65|20234.27|20154.27|20234.66|20154.66|20234.06|20154.06|10
1740318880000|2025-02-23 13:54:40|20234.29|20154.29|20233.78|20153.78|20234.29|20154.29|20233.5|20153.5|9
1740318890000|2025-02-23 13:54:50|20233.13|20153.13|20233.85|20153.85|20233.87|20153.87|20233.13|20153.13|8
1740318900000|2025-02-23 13:55:00|20233.71|20153.71|20232.46|20152.46|20233.83|20153.83|20232.27|20152.27|8
1740318910000|2025-02-23 13:55:10|20232.45|20152.45|20233.15|20153.15|20233.24|20153.24|20232.45|20152.45|10
1740318920000|2025-02-23 13:55:20|20233.06|20153.06|20232.78|20152.78|20233.64|20153.64|20232.78|20152.78|9
1740318930000|2025-02-23 13:55:30|20232.8|20152.8|20232.01|20152.01|20232.84|20152.84|20232.01|20152.01|10
1740318940000|2025-02-23 13:55:40|20232|20152|20229|20149|20232|20152|20228.84|20148.84|10
1740318950000|2025-02-23 13:55:50|20228.97|20148.97|20229.72|20149.72|20229.72|20149.72|20228.84|20148.84|8
1740318960000|2025-02-23 13:56:00|20229.71|20149.71|20229.69|20149.69|20229.71|20149.71|20229.69|20149.69|3
1740318970000|2025-02-23 13:56:10|20229.63|20149.63|20230.71|20150.71|20230.71|20150.71|20229.63|20149.63|8
1740318980000|2025-02-23 13:56:20|20230.89|20150.89|20231.51|20151.51|20231.77|20151.77|20230.89|20150.89|8
1740318990000|2025-02-23 13:56:30|20231.48|20151.48|20231.17|20151.17|20231.99|20151.99|20231.17|20151.17|9
1740319000000|2025-02-23 13:56:40|20231.48|20151.48|20231.71|20151.71|20231.73|20151.73|20231.48|20151.48|8
1740319010000|2025-02-23 13:56:50|20231.74|20151.74|20231.69|20151.69|20231.84|20151.84|20231.51|20151.51|8
1740319020000|2025-02-23 13:57:00|20231.66|20151.66|20230.88|20150.88|20231.66|20151.66|20230.61|20150.61|10
1740319030000|2025-02-23 13:57:10|20230.86|20150.86|20231.05|20151.05|20231.05|20151.05|20230.84|20150.84|8
1740319040000|2025-02-23 13:57:20|20231.16|20151.16|20231.93|20151.93|20231.99|20151.99|20231.16|20151.16|9
1740319050000|2025-02-23 13:57:30|20231.94|20151.94|20231.94|20151.94|20232.05|20152.05|20231.93|20151.93|7
1740319060000|2025-02-23 13:57:40|20231.89|20151.89|20232.02|20152.02|20232.05|20152.05|20231.81|20151.81|7
1740319070000|2025-02-23 13:57:50|20232.04|20152.04|20234.63|20154.63|20234.63|20154.63|20231.54|20151.54|9
1740319080000|2025-02-23 13:58:00|20235.33|20155.33|20235.46|20155.46|20235.67|20155.67|20235.33|20155.33|9
1740319090000|2025-02-23 13:58:10|20235.44|20155.44|20233.67|20153.67|20235.48|20155.48|20233.67|20153.67|10
1740319100000|2025-02-23 13:58:20|20233.74|20153.74|20233.69|20153.69|20233.74|20153.74|20233.54|20153.54|9
1740319110000|2025-02-23 13:58:30|20233.74|20153.74|20233.07|20153.07|20233.75|20153.75|20233.05|20153.05|9
1740319120000|2025-02-23 13:58:40|20233.08|20153.08|20233.25|20153.25|20233.28|20153.28|20232.62|20152.62|9
1740319130000|2025-02-23 13:58:50|20233.24|20153.24|20233.59|20153.59|20233.61|20153.61|20233.18|20153.18|7
1740319140000|2025-02-23 13:59:00|20233.66|20153.66|20234.4|20154.4|20234.56|20154.56|20233.66|20153.66|10
1740319150000|2025-02-23 13:59:10|20234.41|20154.41|20235.79|20155.79|20235.79|20155.79|20234.41|20154.41|10
1740319160000|2025-02-23 13:59:20|20235.77|20155.77|20235.5|20155.5|20235.91|20155.91|20235.32|20155.32|10
1740319170000|2025-02-23 13:59:30|20235.49|20155.49|20235.22|20155.22|20235.49|20155.49|20235|20155|10
1740319180000|2025-02-23 13:59:40|20235.29|20155.29|20235.61|20155.61|20235.63|20155.63|20235.29|20155.29|7
1740319190000|2025-02-23 13:59:50|20235.63|20155.63|20235.66|20155.66|20235.66|20155.66|20235.6|20155.6|7
1740319200000|2025-02-23 14:00:00|20235.6|20155.6|20237.5|20157.5|20237.94|20157.94|20235.6|20155.6|10
1740319210000|2025-02-23 14:00:10|20237.56|20157.56|20237.7|20157.7|20238.05|20158.05|20237.56|20157.56|9
1740319220000|2025-02-23 14:00:20|20237.75|20157.75|20238.2|20158.2|20238.51|20158.51|20237.75|20157.75|7
1740319230000|2025-02-23 14:00:30|20237.85|20157.85|20241.66|20161.66|20241.66|20161.66|20237.85|20157.85|10
1740319240000|2025-02-23 14:00:40|20241.75|20161.75|20244.18|20164.18|20245.04|20165.04|20241.75|20161.75|10
1740319250000|2025-02-23 14:00:50|20244.22|20164.22|20243.07|20163.07|20244.76|20164.76|20242.99|20162.99|9
1740319260000|2025-02-23 14:01:00|20243.02|20163.02|20243.19|20163.19|20243.84|20163.84|20243.02|20163.02|10
1740319270000|2025-02-23 14:01:10|20243.18|20163.18|20241.28|20161.28|20243.18|20163.18|20241.28|20161.28|9
1740319280000|2025-02-23 14:01:20|20241.1|20161.1|20240.62|20160.62|20241.1|20161.1|20240.62|20160.62|7
1740319290000|2025-02-23 14:01:30|20240.25|20160.25|20238.38|20158.38|20240.25|20160.25|20238.38|20158.38|10
1740319300000|2025-02-23 14:01:40|20238.36|20158.36|20238.53|20158.53|20238.53|20158.53|20238.35|20158.35|7
1740319310000|2025-02-23 14:01:50|20238.55|20158.55|20237.15|20157.15|20238.55|20158.55|20237.15|20157.15|7
1740319320000|2025-02-23 14:02:00|20238.02|20158.02|20237.2|20157.2|20238.09|20158.09|20237.2|20157.2|7
1740319330000|2025-02-23 14:02:10|20236.46|20156.46|20235.23|20155.23|20236.51|20156.51|20235.23|20155.23|9
1740319340000|2025-02-23 14:02:20|20235.22|20155.22|20235.85|20155.85|20235.85|20155.85|20235.15|20155.15|10
1740319350000|2025-02-23 14:02:30|20235.8|20155.8|20234.92|20154.92|20235.82|20155.82|20234.92|20154.92|9
1740319360000|2025-02-23 14:02:40|20234.88|20154.88|20233.59|20153.59|20234.88|20154.88|20233.59|20153.59|8
1740319370000|2025-02-23 14:02:50|20233.58|20153.58|20233.32|20153.32|20233.58|20153.58|20233.32|20153.32|5
1740319380000|2025-02-23 14:03:00|20233.21|20153.21|20234.35|20154.35|20234.35|20154.35|20232.73|20152.73|10
1740319390000|2025-02-23 14:03:10|20234.46|20154.46|20233.95|20153.95|20234.76|20154.76|20233.95|20153.95|9
1740319400000|2025-02-23 14:03:20|20233.93|20153.93|20233.24|20153.24|20234.07|20154.07|20233.16|20153.16|10
1740319410000|2025-02-23 14:03:30|20233.41|20153.41|20233.66|20153.66|20234.15|20154.15|20230.7|20150.7|10
1740319420000|2025-02-23 14:03:40|20233.7|20153.7|20233.62|20153.62|20233.74|20153.74|20233.62|20153.62|7
1740319430000|2025-02-23 14:03:50|20233.52|20153.52|20231.73|20151.73|20233.52|20153.52|20231.55|20151.55|9
1740319440000|2025-02-23 14:04:00|20231.8|20151.8|20233.3|20153.3|20233.3|20153.3|20231.8|20151.8|9
1740319450000|2025-02-23 14:04:10|20233.38|20153.38|20233.37|20153.37|20233.42|20153.42|20233.3|20153.3|8
1740319460000|2025-02-23 14:04:20|20233.41|20153.41|20233.41|20153.41|20234|20154|20233.01|20153.01|10
1740319470000|2025-02-23 14:04:30|20233.26|20153.26|20234.39|20154.39|20234.39|20154.39|20233.26|20153.26|9
1740319480000|2025-02-23 14:04:40|20235.08|20155.08|20235.82|20155.82|20235.82|20155.82|20234.76|20154.76|7
1740319490000|2025-02-23 14:04:50|20236.36|20156.36|20236.28|20156.28|20237.19|20157.19|20236.28|20156.28|10
1740319500000|2025-02-23 14:05:00|20236.69|20156.69|20238.62|20158.62|20238.62|20158.62|20236.69|20156.69|10
1740319510000|2025-02-23 14:05:10|20238.73|20158.73|20239.67|20159.67|20240.15|20160.15|20238.62|20158.62|10
1740319520000|2025-02-23 14:05:20|20239.61|20159.61|20240.26|20160.26|20240.26|20160.26|20239.06|20159.06|10
1740319530000|2025-02-23 14:05:30|20240.62|20160.62|20247.11|20167.11|20247.11|20167.11|20240.62|20160.62|10
1740319540000|2025-02-23 14:05:40|20247.22|20167.22|20248.91|20168.91|20248.96|20168.96|20247.22|20167.22|9
1740319550000|2025-02-23 14:05:50|20248.99|20168.99|20247.96|20167.96|20249.04|20169.04|20247.96|20167.96|10
1740319560000|2025-02-23 14:06:00|20247.68|20167.68|20247.81|20167.81|20247.84|20167.84|20247.05|20167.05|10
1740319570000|2025-02-23 14:06:10|20248.28|20168.28|20246.49|20166.49|20248.28|20168.28|20246.49|20166.49|10
1740319580000|2025-02-23 14:06:20|20246.48|20166.48|20246.28|20166.28|20246.72|20166.72|20246.28|20166.28|10
1740319590000|2025-02-23 14:06:30|20246.06|20166.06|20245.74|20165.74|20246.06|20166.06|20245.73|20165.73|10
1740319600000|2025-02-23 14:06:40|20245.69|20165.69|20245.86|20165.86|20246.12|20166.12|20245.68|20165.68|7
1740319610000|2025-02-23 14:06:50|20245.92|20165.92|20244.85|20164.85|20245.95|20165.95|20244.85|20164.85|10
1740319620000|2025-02-23 14:07:00|20244.84|20164.84|20243.17|20163.17|20244.84|20164.84|20243.17|20163.17|9
1740319630000|2025-02-23 14:07:10|20243.06|20163.06|20241.24|20161.24|20243.23|20163.23|20241.24|20161.24|9
1740319640000|2025-02-23 14:07:20|20238.55|20158.55|20238.04|20158.04|20238.55|20158.55|20237.94|20157.94|10
1740319650000|2025-02-23 14:07:30|20238.06|20158.06|20238.17|20158.17|20238.35|20158.35|20238.06|20158.06|8
1740319660000|2025-02-23 14:07:40|20238.19|20158.19|20238.35|20158.35|20238.35|20158.35|20238|20158|9
1740319670000|2025-02-23 14:07:50|20238.41|20158.41|20238.52|20158.52|20238.58|20158.58|20238.41|20158.41|9
1740319680000|2025-02-23 14:08:00|20239.14|20159.14|20240.66|20160.66|20240.68|20160.68|20239.14|20159.14|9
1740319690000|2025-02-23 14:08:10|20240.7|20160.7|20240.65|20160.65|20240.83|20160.83|20240.48|20160.48|10
1740319700000|2025-02-23 14:08:20|20240.64|20160.64|20241.43|20161.43|20241.43|20161.43|20240.61|20160.61|7
1740319710000|2025-02-23 14:08:30|20241.45|20161.45|20244.43|20164.43|20244.43|20164.43|20241.45|20161.45|9
1740319720000|2025-02-23 14:08:40|20244.44|20164.44|20244.52|20164.52|20244.52|20164.52|20244.4|20164.4|7
1740319730000|2025-02-23 14:08:50|20244.51|20164.51|20242.97|20162.97|20244.51|20164.51|20242.97|20162.97|9
1740319740000|2025-02-23 14:09:00|20242.96|20162.96|20243.91|20163.91|20243.91|20163.91|20242.96|20162.96|9
1740319750000|2025-02-23 14:09:10|20243.92|20163.92|20244.27|20164.27|20244.27|20164.27|20243.92|20163.92|6
1740319760000|2025-02-23 14:09:20|20244.3|20164.3|20245.13|20165.13|20245.13|20165.13|20244.3|20164.3|9
1740319770000|2025-02-23 14:09:30|20245.15|20165.15|20246.14|20166.14|20246.14|20166.14|20245.15|20165.15|10
1740319780000|2025-02-23 14:09:40|20246.04|20166.04|20244.49|20164.49|20246.25|20166.25|20244.32|20164.32|10
1740319790000|2025-02-23 14:09:50|20244.5|20164.5|20243.57|20163.57|20244.5|20164.5|20243.57|20163.57|10
1740319800000|2025-02-23 14:10:00|20243.56|20163.56|20243.77|20163.77|20244.42|20164.42|20243.46|20163.46|10
1740319810000|2025-02-23 14:10:10|20242.98|20162.98|20242.4|20162.4|20242.98|20162.98|20242.36|20162.36|10
1740319820000|2025-02-23 14:10:20|20242.39|20162.39|20243.07|20163.07|20243.07|20163.07|20242.39|20162.39|10
1740319830000|2025-02-23 14:10:30|20243.08|20163.08|20245.03|20165.03|20245.03|20165.03|20243.08|20163.08|10
1740319840000|2025-02-23 14:10:40|20245.42|20165.42|20245.88|20165.88|20245.88|20165.88|20245.42|20165.42|10
1740319850000|2025-02-23 14:10:50|20245.85|20165.85|20245.88|20165.88|20245.98|20165.98|20245.82|20165.82|10
1740319860000|2025-02-23 14:11:00|20245.86|20165.86|20247.07|20167.07|20247.07|20167.07|20245.48|20165.48|10
1740319870000|2025-02-23 14:11:10|20247.18|20167.18|20245.22|20165.22|20247.18|20167.18|20245.22|20165.22|10
1740319880000|2025-02-23 14:11:20|20244.95|20164.95|20245.1|20165.1|20245.14|20165.14|20244.6|20164.6|9
1740319890000|2025-02-23 14:11:30|20245.11|20165.11|20244.79|20164.79|20245.11|20165.11|20244.78|20164.78|10
1740319900000|2025-02-23 14:11:40|20244.91|20164.91|20244.86|20164.86|20244.91|20164.91|20244.63|20164.63|9
1740319910000|2025-02-23 14:11:50|20244.85|20164.85|20244.88|20164.88|20244.91|20164.91|20244.71|20164.71|10
1740319920000|2025-02-23 14:12:00|20245.34|20165.34|20245.42|20165.42|20245.42|20165.42|20245.11|20165.11|9
1740319930000|2025-02-23 14:12:10|20245.5|20165.5|20244.84|20164.84|20245.53|20165.53|20244.84|20164.84|9
1740319940000|2025-02-23 14:12:20|20244.73|20164.73|20244.08|20164.08|20244.73|20164.73|20243.68|20163.68|8
1740319950000|2025-02-23 14:12:30|20244.09|20164.09|20249.32|20169.32|20249.32|20169.32|20244.05|20164.05|10
1740319960000|2025-02-23 14:12:40|20249.34|20169.34|20249.9|20169.9|20250.04|20170.04|20249.34|20169.34|10
1740319970000|2025-02-23 14:12:50|20249.91|20169.91|20249.37|20169.37|20250.23|20170.23|20249.37|20169.37|9
1740319980000|2025-02-23 14:13:00|20249.51|20169.51|20252.21|20172.21|20252.21|20172.21|20249.51|20169.51|10
1740319990000|2025-02-23 14:13:10|20252.3|20172.3|20251.19|20171.19|20252.39|20172.39|20251.18|20171.18|10
1740320000000|2025-02-23 14:13:20|20251.22|20171.22|20251.77|20171.77|20251.77|20171.77|20251.19|20171.19|8
1740320010000|2025-02-23 14:13:30|20251.66|20171.66|20251.96|20171.96|20252.48|20172.48|20251.66|20171.66|10
1740320020000|2025-02-23 14:13:40|20251.73|20171.73|20250.76|20170.76|20251.73|20171.73|20250.76|20170.76|10
1740320030000|2025-02-23 14:13:50|20250.74|20170.74|20250.71|20170.71|20250.83|20170.83|20250.68|20170.68|8
1740320040000|2025-02-23 14:14:00|20250.69|20170.69|20251.76|20171.76|20251.77|20171.77|20250.69|20170.69|10
1740320050000|2025-02-23 14:14:10|20251.74|20171.74|20251.87|20171.87|20252.04|20172.04|20251.72|20171.72|8
1740320060000|2025-02-23 14:14:20|20251.85|20171.85|20253.72|20173.72|20253.72|20173.72|20251.85|20171.85|10
1740320070000|2025-02-23 14:14:30|20253.79|20173.79|20253.79|20173.79|20254.35|20174.35|20253.43|20173.43|10
1740320080000|2025-02-23 14:14:40|20253.77|20173.77|20254.26|20174.26|20254.26|20174.26|20253.64|20173.64|8
1740320090000|2025-02-23 14:14:50|20254.29|20174.29|20255.84|20175.84|20255.84|20175.84|20254.29|20174.29|7
1740320100000|2025-02-23 14:15:00|20255.87|20175.87|20256.65|20176.65|20256.88|20176.88|20255.87|20175.87|9
1740320110000|2025-02-23 14:15:10|20256.83|20176.83|20257.53|20177.53|20257.69|20177.69|20256.83|20176.83|9
1740320120000|2025-02-23 14:15:20|20257.63|20177.63|20257.33|20177.33|20257.63|20177.63|20257.32|20177.32|9
1740320130000|2025-02-23 14:15:30|20257.32|20177.32|20260.05|20180.05|20260.05|20180.05|20257.3|20177.3|10
1740320140000|2025-02-23 14:15:40|20260.14|20180.14|20259.7|20179.7|20260.36|20180.36|20259.69|20179.69|8
1740320150000|2025-02-23 14:15:50|20259.64|20179.64|20259.67|20179.67|20259.67|20179.67|20258.98|20178.98|9
1740320160000|2025-02-23 14:16:00|20259.74|20179.74|20261.35|20181.35|20261.45|20181.45|20259.74|20179.74|9
1740320170000|2025-02-23 14:16:10|20261.13|20181.13|20262|20182|20262.08|20182.08|20260.96|20180.96|10
1740320180000|2025-02-23 14:16:20|20262.13|20182.13|20262.26|20182.26|20262.32|20182.32|20262.13|20182.13|10
1740320190000|2025-02-23 14:16:30|20262.13|20182.13|20261.31|20181.31|20262.64|20182.64|20261.31|20181.31|10
1740320200000|2025-02-23 14:16:40|20260.96|20180.96|20259.81|20179.81|20260.99|20180.99|20259.81|20179.81|9
1740320210000|2025-02-23 14:16:50|20259.8|20179.8|20259.32|20179.32|20259.8|20179.8|20259.32|20179.32|10
1740320220000|2025-02-23 14:17:00|20259.52|20179.52|20259.11|20179.11|20259.68|20179.68|20259|20179|10
1740320230000|2025-02-23 14:17:10|20259.26|20179.26|20258.22|20178.22|20259.26|20179.26|20258.22|20178.22|10
1740320240000|2025-02-23 14:17:20|20258.06|20178.06|20257.76|20177.76|20258.06|20178.06|20257.76|20177.76|9
1740320250000|2025-02-23 14:17:30|20257.71|20177.71|20257.88|20177.88|20257.9|20177.9|20257.19|20177.19|10
1740320260000|2025-02-23 14:17:40|20257.89|20177.89|20257.74|20177.74|20258.03|20178.03|20257.74|20177.74|10
1740320270000|2025-02-23 14:17:50|20257.7|20177.7|20256.32|20176.32|20257.7|20177.7|20256.32|20176.32|10
1740320280000|2025-02-23 14:18:00|20256.11|20176.11|20255.69|20175.69|20256.11|20176.11|20255.67|20175.67|9
1740320290000|2025-02-23 14:18:10|20255.7|20175.7|20255.08|20175.08|20255.7|20175.7|20255.08|20175.08|10
1740320300000|2025-02-23 14:18:20|20255.14|20175.14|20256.16|20176.16|20256.16|20176.16|20254.88|20174.88|10
1740320310000|2025-02-23 14:18:30|20256.09|20176.09|20254.91|20174.91|20256.15|20176.15|20254.91|20174.91|9
1740320320000|2025-02-23 14:18:40|20254.9|20174.9|20254.23|20174.23|20254.94|20174.94|20254.23|20174.23|9
1740320330000|2025-02-23 14:18:50|20253.97|20173.97|20252.89|20172.89|20254.17|20174.17|20252.89|20172.89|10
1740320340000|2025-02-23 14:19:00|20252.87|20172.87|20256.99|20176.99|20256.99|20176.99|20252.85|20172.85|10
1740320350000|2025-02-23 14:19:10|20257.01|20177.01|20257.4|20177.4|20257.4|20177.4|20256.99|20176.99|6
1740320360000|2025-02-23 14:19:20|20258.5|20178.5|20259.82|20179.82|20259.82|20179.82|20258.5|20178.5|9
1740320370000|2025-02-23 14:19:30|20260.04|20180.04|20261.02|20181.02|20261.23|20181.23|20260.04|20180.04|10
1740320380000|2025-02-23 14:19:40|20260.86|20180.86|20260.56|20180.56|20260.86|20180.86|20260.27|20180.27|9
1740320390000|2025-02-23 14:19:50|20260.5|20180.5|20259.53|20179.53|20261.16|20181.16|20259.39|20179.39|9
1740320400000|2025-02-23 14:20:00|20259.44|20179.44|20260.45|20180.45|20261.1|20181.1|20259.44|20179.44|10
1740320410000|2025-02-23 14:20:10|20260.35|20180.35|20260.36|20180.36|20261.54|20181.54|20260.18|20180.18|10
1740320420000|2025-02-23 14:20:20|20260.19|20180.19|20258.81|20178.81|20260.19|20180.19|20258.78|20178.78|10
1740320430000|2025-02-23 14:20:30|20258.78|20178.78|20257.48|20177.48|20258.78|20178.78|20257.48|20177.48|9
1740320440000|2025-02-23 14:20:40|20257.09|20177.09|20253.83|20173.83|20257.09|20177.09|20253.83|20173.83|9
1740320450000|2025-02-23 14:20:50|20253.74|20173.74|20253.19|20173.19|20253.74|20173.74|20253.14|20173.14|7
1740320460000|2025-02-23 14:21:00|20253.1|20173.1|20252.54|20172.54|20253.63|20173.63|20252.18|20172.18|10
1740320470000|2025-02-23 14:21:10|20252.41|20172.41|20252.28|20172.28|20252.52|20172.52|20252.12|20172.12|10
1740320480000|2025-02-23 14:21:20|20252.23|20172.23|20251.59|20171.59|20252.23|20172.23|20251.59|20171.59|10
1740320490000|2025-02-23 14:21:30|20251.62|20171.62|20251.87|20171.87|20252.24|20172.24|20251.62|20171.62|9
1740320500000|2025-02-23 14:21:40|20251.82|20171.82|20251.08|20171.08|20251.82|20171.82|20251.08|20171.08|10
1740320510000|2025-02-23 14:21:50|20251.03|20171.03|20250.39|20170.39|20251.03|20171.03|20250.36|20170.36|9
1740320520000|2025-02-23 14:22:00|20250.17|20170.17|20250.22|20170.22|20250.25|20170.25|20249.76|20169.76|9
1740320530000|2025-02-23 14:22:10|20250.23|20170.23|20251.92|20171.92|20251.92|20171.92|20250.21|20170.21|10
1740320540000|2025-02-23 14:22:20|20251.96|20171.96|20252.05|20172.05|20252.14|20172.14|20251.88|20171.88|9
1740320550000|2025-02-23 14:22:30|20252.03|20172.03|20251.39|20171.39|20252.46|20172.46|20251.05|20171.05|10
1740320560000|2025-02-23 14:22:40|20250.92|20170.92|20250.53|20170.53|20250.92|20170.92|20250.31|20170.31|8
1740320570000|2025-02-23 14:22:50|20250.52|20170.52|20249.31|20169.31|20250.52|20170.52|20249.31|20169.31|7
1740320580000|2025-02-23 14:23:00|20248.66|20168.66|20244.74|20164.74|20248.66|20168.66|20244.74|20164.74|10
1740320590000|2025-02-23 14:23:10|20244.73|20164.73|20244.22|20164.22|20244.75|20164.75|20244.22|20164.22|8
1740320600000|2025-02-23 14:23:20|20244.24|20164.24|20244.48|20164.48|20244.48|20164.48|20243.86|20163.86|10
1740320610000|2025-02-23 14:23:30|20244.73|20164.73|20245.4|20165.4|20245.4|20165.4|20244.38|20164.38|10
1740320620000|2025-02-23 14:23:40|20245.38|20165.38|20245.1|20165.1|20245.44|20165.44|20245.1|20165.1|7
1740320630000|2025-02-23 14:23:50|20244.77|20164.77|20243.47|20163.47|20244.85|20164.85|20243.47|20163.47|8
1740320640000|2025-02-23 14:24:00|20243.48|20163.48|20244.02|20164.02|20244.16|20164.16|20243.48|20163.48|8
1740320650000|2025-02-23 14:24:10|20244.1|20164.1|20244.44|20164.44|20244.45|20164.45|20244.1|20164.1|10
1740320660000|2025-02-23 14:24:20|20244.46|20164.46|20245.15|20165.15|20245.3|20165.3|20244.46|20164.46|10
1740320670000|2025-02-23 14:24:30|20244.88|20164.88|20245.14|20165.14|20245.14|20165.14|20244.34|20164.34|10
1740320680000|2025-02-23 14:24:40|20245.11|20165.11|20243.08|20163.08|20245.11|20165.11|20243.08|20163.08|10
1740320690000|2025-02-23 14:24:50|20242.8|20162.8|20237.59|20157.59|20242.8|20162.8|20237.59|20157.59|9
1740320700000|2025-02-23 14:25:00|20237.57|20157.57|20236.58|20156.58|20237.6|20157.6|20236.58|20156.58|8
1740320710000|2025-02-23 14:25:10|20236.43|20156.43|20233.72|20153.72|20236.43|20156.43|20233.72|20153.72|9
1740320720000|2025-02-23 14:25:20|20233.75|20153.75|20235.12|20155.12|20235.12|20155.12|20233.74|20153.74|10
1740320730000|2025-02-23 14:25:30|20235.14|20155.14|20233.36|20153.36|20235.88|20155.88|20233.36|20153.36|10
1740320740000|2025-02-23 14:25:40|20233.31|20153.31|20229.37|20149.37|20233.55|20153.55|20229.37|20149.37|10
1740320750000|2025-02-23 14:25:50|20229.36|20149.36|20228.97|20148.97|20229.38|20149.38|20228.85|20148.85|9
1740320760000|2025-02-23 14:26:00|20228.41|20148.41|20223.43|20143.43|20228.41|20148.41|20223.43|20143.43|9
1740320770000|2025-02-23 14:26:10|20223.24|20143.24|20220.16|20140.16|20223.24|20143.24|20219.04|20139.04|10
1740320780000|2025-02-23 14:26:20|20220.56|20140.56|20222.3|20142.3|20222.54|20142.54|20220.56|20140.56|9
1740320790000|2025-02-23 14:26:30|20222.36|20142.36|20224.54|20144.54|20224.54|20144.54|20222.31|20142.31|10
1740320800000|2025-02-23 14:26:40|20223.56|20143.56|20223.2|20143.2|20223.56|20143.56|20223.09|20143.09|10
1740320810000|2025-02-23 14:26:50|20223.45|20143.45|20224.11|20144.11|20224.11|20144.11|20223.45|20143.45|8
1740320820000|2025-02-23 14:27:00|20224.13|20144.13|20225.25|20145.25|20225.48|20145.48|20224.13|20144.13|10
1740320830000|2025-02-23 14:27:10|20225.02|20145.02|20224.45|20144.45|20225.03|20145.03|20224.45|20144.45|9
1740320840000|2025-02-23 14:27:20|20224.42|20144.42|20224|20144|20225.05|20145.05|20224|20144|10
1740320850000|2025-02-23 14:27:30|20223.85|20143.85|20225.14|20145.14|20225.14|20145.14|20223.7|20143.7|10
1740320860000|2025-02-23 14:27:40|20225.2|20145.2|20223.75|20143.75|20225.23|20145.23|20223.75|20143.75|9
1740320870000|2025-02-23 14:27:50|20223.99|20143.99|20226.73|20146.73|20227.27|20147.27|20223.99|20143.99|8
1740320880000|2025-02-23 14:28:00|20226.96|20146.96|20227.69|20147.69|20227.69|20147.69|20226.96|20146.96|9
1740320890000|2025-02-23 14:28:10|20227.71|20147.71|20228.19|20148.19|20228.4|20148.4|20227.71|20147.71|9
1740320900000|2025-02-23 14:28:20|20228.65|20148.65|20229.14|20149.14|20229.14|20149.14|20228.65|20148.65|9
1740320910000|2025-02-23 14:28:30|20229.8|20149.8|20229.95|20149.95|20229.96|20149.96|20229.32|20149.32|9
1740320920000|2025-02-23 14:28:40|20230.2|20150.2|20231.19|20151.19|20231.19|20151.19|20230.2|20150.2|10
1740320930000|2025-02-23 14:28:50|20231.21|20151.21|20228.74|20148.74|20231.24|20151.24|20228.74|20148.74|10
1740320940000|2025-02-23 14:29:00|20228.85|20148.85|20229.33|20149.33|20229.75|20149.75|20228.85|20148.85|10
1740320950000|2025-02-23 14:29:10|20230.11|20150.11|20229.44|20149.44|20230.11|20150.11|20229.44|20149.44|8
1740320960000|2025-02-23 14:29:20|20229.58|20149.58|20231.37|20151.37|20231.87|20151.87|20229.58|20149.58|10
1740320970000|2025-02-23 14:29:30|20231.53|20151.53|20233.5|20153.5|20233.5|20153.5|20231.53|20151.53|7
1740320980000|2025-02-23 14:29:40|20233.58|20153.58|20234.32|20154.32|20234.32|20154.32|20233.54|20153.54|8
1740320990000|2025-02-23 14:29:50|20234.24|20154.24|20234.24|20154.24|20234.64|20154.64|20234.2|20154.2|9
1740321000000|2025-02-23 14:30:00|20234.3|20154.3|20236.69|20156.69|20236.69|20156.69|20234.27|20154.27|10
1740321010000|2025-02-23 14:30:10|20237.71|20157.71|20235.94|20155.94|20237.89|20157.89|20235.94|20155.94|10
1740321020000|2025-02-23 14:30:20|20235.99|20155.99|20233.96|20153.96|20235.99|20155.99|20233.7|20153.7|10
1740321030000|2025-02-23 14:30:30|20234.03|20154.03|20234.61|20154.61|20234.64|20154.64|20234.03|20154.03|9
1740321040000|2025-02-23 14:30:40|20235.09|20155.09|20234.67|20154.67|20235.19|20155.19|20234.58|20154.58|7
1740321050000|2025-02-23 14:30:50|20234.7|20154.7|20234.57|20154.57|20234.7|20154.7|20234.55|20154.55|6
1740321060000|2025-02-23 14:31:00|20234.56|20154.56|20236.03|20156.03|20236.11|20156.11|20234.56|20154.56|10
1740321070000|2025-02-23 14:31:10|20235.69|20155.69|20233.87|20153.87|20235.69|20155.69|20233.87|20153.87|10
1740321080000|2025-02-23 14:31:20|20233.88|20153.88|20231.88|20151.88|20233.88|20153.88|20231.88|20151.88|8
1740321090000|2025-02-23 14:31:30|20230.97|20150.97|20226.54|20146.54|20230.97|20150.97|20226.54|20146.54|10
1740321100000|2025-02-23 14:31:40|20224.98|20144.98|20223.22|20143.22|20224.98|20144.98|20223.22|20143.22|10
1740321110000|2025-02-23 14:31:50|20223.37|20143.37|20222.34|20142.34|20223.46|20143.46|20222.34|20142.34|9
1740321120000|2025-02-23 14:32:00|20222.21|20142.21|20215.87|20135.87|20222.21|20142.21|20215.77|20135.77|10
1740321130000|2025-02-23 14:32:10|20215.6|20135.6|20209.28|20129.28|20215.6|20135.6|20209.28|20129.28|9
1740321140000|2025-02-23 14:32:20|20208.08|20128.08|20201.61|20121.61|20208.08|20128.08|20201.52|20121.52|10
1740321150000|2025-02-23 14:32:30|20201.09|20121.09|20202.3|20122.3|20202.3|20122.3|20201.01|20121.01|10
1740321160000|2025-02-23 14:32:40|20202.27|20122.27|20200.93|20120.93|20202.27|20122.27|20200.93|20120.93|10
1740321170000|2025-02-23 14:32:50|20200.87|20120.87|20200.53|20120.53|20200.87|20120.87|20200.48|20120.48|10
1740321180000|2025-02-23 14:33:00|20200.57|20120.57|20201.55|20121.55|20202.43|20122.43|20200.57|20120.57|9
1740321190000|2025-02-23 14:33:10|20201.42|20121.42|20199.07|20119.07|20201.42|20121.42|20199.07|20119.07|9
1740321200000|2025-02-23 14:33:20|20198.73|20118.73|20196.59|20116.59|20198.73|20118.73|20196.2|20116.2|10
1740321210000|2025-02-23 14:33:30|20196.6|20116.6|20191.63|20111.63|20196.6|20116.6|20191.63|20111.63|10
1740321220000|2025-02-23 14:33:40|20191.37|20111.37|20192.16|20112.16|20192.16|20112.16|20191.14|20111.14|10
1740321230000|2025-02-23 14:33:50|20192.32|20112.32|20189.28|20109.28|20192.55|20112.55|20189.1|20109.1|10
1740321240000|2025-02-23 14:34:00|20188.45|20108.45|20189.56|20109.56|20189.84|20109.84|20188.15|20108.15|10
1740321250000|2025-02-23 14:34:10|20189.52|20109.52|20190.42|20110.42|20190.42|20110.42|20189.52|20109.52|9
1740321260000|2025-02-23 14:34:20|20189.96|20109.96|20188.81|20108.81|20190.02|20110.02|20188.81|20108.81|10
1740321270000|2025-02-23 14:34:30|20188.65|20108.65|20188.93|20108.93|20188.93|20108.93|20188.43|20108.43|9
1740321280000|2025-02-23 14:34:40|20189.17|20109.17|20189.33|20109.33|20189.5|20109.5|20189.17|20109.17|10
1740321290000|2025-02-23 14:34:50|20189.43|20109.43|20189.52|20109.52|20189.96|20109.96|20189.43|20109.43|10
1740321300000|2025-02-23 14:35:00|20189.53|20109.53|20189.63|20109.63|20189.95|20109.95|20189.41|20109.41|10
1740321310000|2025-02-23 14:35:10|20188.05|20108.05|20187.84|20107.84|20188.09|20108.09|20187.39|20107.39|8
1740321320000|2025-02-23 14:35:20|20187.92|20107.92|20192.05|20112.05|20192.05|20112.05|20187.92|20107.92|9
1740321330000|2025-02-23 14:35:30|20192.08|20112.08|20193.95|20113.95|20194.07|20114.07|20192.08|20112.08|10
1740321340000|2025-02-23 14:35:40|20194.26|20114.26|20194.17|20114.17|20194.55|20114.55|20194.03|20114.03|9
1740321350000|2025-02-23 14:35:50|20194.16|20114.16|20192.87|20112.87|20194.36|20114.36|20192.87|20112.87|9
1740321360000|2025-02-23 14:36:00|20192.84|20112.84|20189.51|20109.51|20193.02|20113.02|20189.51|20109.51|10
1740321370000|2025-02-23 14:36:10|20189.33|20109.33|20180.44|20100.44|20189.33|20109.33|20180.44|20100.44|10
1740321380000|2025-02-23 14:36:20|20177.69|20097.69|20175.35|20095.35|20177.69|20097.69|20175.35|20095.35|9
1740321390000|2025-02-23 14:36:30|20175.51|20095.51|20173.76|20093.76|20175.71|20095.71|20173.2|20093.2|10
1740321400000|2025-02-23 14:36:40|20173.79|20093.79|20172.98|20092.98|20174.3|20094.3|20172.95|20092.95|9
1740321410000|2025-02-23 14:36:50|20173.18|20093.18|20172.52|20092.52|20173.96|20093.96|20172.47|20092.47|10
1740321420000|2025-02-23 14:37:00|20171.34|20091.34|20168.06|20088.06|20171.34|20091.34|20167.3|20087.3|10
1740321430000|2025-02-23 14:37:10|20168.74|20088.74|20161.29|20081.29|20168.74|20088.74|20161.02|20081.02|10
1740321440000|2025-02-23 14:37:20|20160.46|20080.46|20157.49|20077.49|20160.46|20080.46|20157.49|20077.49|10
1740321450000|2025-02-23 14:37:30|20158.08|20078.08|20156.84|20076.84|20158.08|20078.08|20156.21|20076.21|9
1740321460000|2025-02-23 14:37:40|20156.95|20076.95|20157.59|20077.59|20158.24|20078.24|20156.72|20076.72|8
1740321470000|2025-02-23 14:37:50|20157.55|20077.55|20157.38|20077.38|20157.95|20077.95|20157.19|20077.19|10
1740321480000|2025-02-23 14:38:00|20157.92|20077.92|20154.23|20074.23|20157.96|20077.96|20154.23|20074.23|9
1740321490000|2025-02-23 14:38:10|20153.75|20073.75|20151.48|20071.48|20153.75|20073.75|20151.48|20071.48|9
1740321500000|2025-02-23 14:38:20|20151.15|20071.15|20152.43|20072.43|20152.86|20072.86|20150.78|20070.78|10
1740321510000|2025-02-23 14:38:30|20152.5|20072.5|20154.23|20074.23|20154.23|20074.23|20152.5|20072.5|10
1740321520000|2025-02-23 14:38:40|20154.36|20074.36|20154.7|20074.7|20154.7|20074.7|20154.17|20074.17|9
1740321530000|2025-02-23 14:38:50|20154.77|20074.77|20154.27|20074.27|20154.79|20074.79|20154.27|20074.27|7
1740321540000|2025-02-23 14:39:00|20154.25|20074.25|20153.63|20073.63|20154.25|20074.25|20153.63|20073.63|9
1740321550000|2025-02-23 14:39:10|20153.54|20073.54|20155.12|20075.12|20155.12|20075.12|20153.53|20073.53|10
1740321560000|2025-02-23 14:39:20|20155.26|20075.26|20157.42|20077.42|20157.42|20077.42|20155.26|20075.26|9
1740321570000|2025-02-23 14:39:30|20157.41|20077.41|20158.62|20078.62|20158.77|20078.77|20157.41|20077.41|10
1740321580000|2025-02-23 14:39:40|20158.18|20078.18|20155.64|20075.64|20158.18|20078.18|20155.64|20075.64|9
1740321590000|2025-02-23 14:39:50|20155.55|20075.55|20156.5|20076.5|20156.5|20076.5|20155.4|20075.4|10
1740321600000|2025-02-23 14:40:00|20156.22|20076.22|20155.79|20075.79|20156.22|20076.22|20155.69|20075.69|10
1740321610000|2025-02-23 14:40:10|20155.78|20075.78|20155.9|20075.9|20156.1|20076.1|20155.78|20075.78|6
1740321620000|2025-02-23 14:40:20|20156.19|20076.19|20155.72|20075.72|20156.19|20076.19|20155.72|20075.72|10
1740321630000|2025-02-23 14:40:30|20155.63|20075.63|20155.06|20075.06|20155.63|20075.63|20154.93|20074.93|10
1740321640000|2025-02-23 14:40:40|20155.03|20075.03|20155.81|20075.81|20155.81|20075.81|20155|20075|8
1740321650000|2025-02-23 14:40:50|20155.88|20075.88|20156.72|20076.72|20156.72|20076.72|20155.43|20075.43|9
1740321660000|2025-02-23 14:41:00|20156.79|20076.79|20156.67|20076.67|20157.19|20077.19|20156.66|20076.66|8
1740321670000|2025-02-23 14:41:10|20156.57|20076.57|20155.4|20075.4|20156.96|20076.96|20155.4|20075.4|10
1740321680000|2025-02-23 14:41:20|20154.73|20074.73|20153.39|20073.39|20154.73|20074.73|20153.39|20073.39|9
1740321690000|2025-02-23 14:41:30|20153.26|20073.26|20155.28|20075.28|20155.28|20075.28|20153.22|20073.22|9
1740321700000|2025-02-23 14:41:40|20155.45|20075.45|20154.44|20074.44|20155.45|20075.45|20154.41|20074.41|10
1740321710000|2025-02-23 14:41:50|20154.38|20074.38|20154.05|20074.05|20154.5|20074.5|20154.04|20074.04|10
1740321720000|2025-02-23 14:42:00|20154.03|20074.03|20153.28|20073.28|20154.13|20074.13|20153.28|20073.28|6
1740321730000|2025-02-23 14:42:10|20153.27|20073.27|20153.68|20073.68|20153.73|20073.73|20152.6|20072.6|10
1740321740000|2025-02-23 14:42:20|20153.63|20073.63|20152.14|20072.14|20153.64|20073.64|20151.99|20071.99|9
1740321750000|2025-02-23 14:42:30|20152.01|20072.01|20151.73|20071.73|20152.08|20072.08|20151.73|20071.73|10
1740321760000|2025-02-23 14:42:40|20151.62|20071.62|20152.08|20072.08|20152.25|20072.25|20150.99|20070.99|10
1740321770000|2025-02-23 14:42:50|20152.12|20072.12|20153.61|20073.61|20153.61|20073.61|20152.12|20072.12|9
1740321780000|2025-02-23 14:43:00|20153.56|20073.56|20155.67|20075.67|20155.67|20075.67|20152.48|20072.48|10
1740321790000|2025-02-23 14:43:10|20156.09|20076.09|20157.32|20077.32|20157.86|20077.86|20156.09|20076.09|9
1740321800000|2025-02-23 14:43:20|20159.87|20079.87|20160.69|20080.69|20160.7|20080.7|20159.81|20079.81|9
1740321810000|2025-02-23 14:43:30|20160.62|20080.62|20160.76|20080.76|20160.77|20080.77|20160.62|20080.62|9
1740321820000|2025-02-23 14:43:40|20160.74|20080.74|20160.66|20080.66|20161.02|20081.02|20160.66|20080.66|6
1740321830000|2025-02-23 14:43:50|20160.6|20080.6|20165.59|20085.59|20166.07|20086.07|20160.6|20080.6|10
1740321840000|2025-02-23 14:44:00|20166.18|20086.18|20165.76|20085.76|20166.18|20086.18|20165.07|20085.07|8
1740321850000|2025-02-23 14:44:10|20165.78|20085.78|20164.3|20084.3|20166.3|20086.3|20164.3|20084.3|10
1740321860000|2025-02-23 14:44:20|20164.32|20084.32|20162.78|20082.78|20164.32|20084.32|20162.78|20082.78|9
1740321870000|2025-02-23 14:44:30|20162.46|20082.46|20160.01|20080.01|20162.46|20082.46|20160.01|20080.01|10
1740321880000|2025-02-23 14:44:40|20159.95|20079.95|20160.22|20080.22|20160.24|20080.24|20159.92|20079.92|9
1740321890000|2025-02-23 14:44:50|20160.06|20080.06|20159.57|20079.57|20160.06|20080.06|20159.51|20079.51|9
1740321900000|2025-02-23 14:45:00|20159.6|20079.6|20160.03|20080.03|20160.12|20080.12|20159.24|20079.24|8
1740321910000|2025-02-23 14:45:10|20160.12|20080.12|20159.74|20079.74|20160.22|20080.22|20159.74|20079.74|8
1740321920000|2025-02-23 14:45:20|20160.28|20080.28|20161.58|20081.58|20161.58|20081.58|20160.28|20080.28|10
1740321930000|2025-02-23 14:45:30|20161.79|20081.79|20162.04|20082.04|20162.12|20082.12|20161.79|20081.79|10
1740321940000|2025-02-23 14:45:40|20161.82|20081.82|20161.91|20081.91|20161.94|20081.94|20161.79|20081.79|10
1740321950000|2025-02-23 14:45:50|20161.97|20081.97|20165.07|20085.07|20165.07|20085.07|20161.97|20081.97|10
1740321960000|2025-02-23 14:46:00|20165.54|20085.54|20165.95|20085.95|20166.54|20086.54|20165.54|20085.54|10
1740321970000|2025-02-23 14:46:10|20165.88|20085.88|20167.43|20087.43|20167.43|20087.43|20165.88|20085.88|9
1740321980000|2025-02-23 14:46:20|20167.72|20087.72|20167.75|20087.75|20167.75|20087.75|20167.06|20087.06|9
1740321990000|2025-02-23 14:46:30|20167.77|20087.77|20167.04|20087.04|20168.69|20088.69|20167.04|20087.04|10
1740322000000|2025-02-23 14:46:40|20166.99|20086.99|20164.74|20084.74|20166.99|20086.99|20164.71|20084.71|10
1740322010000|2025-02-23 14:46:50|20164.9|20084.9|20165.04|20085.04|20165.06|20085.06|20164.9|20084.9|9
1740322020000|2025-02-23 14:47:00|20165.06|20085.06|20165.47|20085.47|20165.65|20085.65|20165.01|20085.01|8
1740322030000|2025-02-23 14:47:10|20165.5|20085.5|20165.9|20085.9|20165.9|20085.9|20164.53|20084.53|10
1740322040000|2025-02-23 14:47:20|20165.56|20085.56|20163.75|20083.75|20165.8|20085.8|20163.75|20083.75|10
1740322050000|2025-02-23 14:47:30|20163.81|20083.81|20162.55|20082.55|20163.81|20083.81|20162.55|20082.55|10
1740322060000|2025-02-23 14:47:40|20162.37|20082.37|20159.01|20079.01|20162.37|20082.37|20159.01|20079.01|10
1740322070000|2025-02-23 14:47:50|20158.89|20078.89|20149.08|20069.08|20158.89|20078.89|20149.08|20069.08|10
1740322080000|2025-02-23 14:48:00|20148.97|20068.97|20148.15|20068.15|20149.34|20069.34|20148.15|20068.15|8
1740322090000|2025-02-23 14:48:10|20148.13|20068.13|20146.45|20066.45|20148.13|20068.13|20146.45|20066.45|9
1740322100000|2025-02-23 14:48:20|20146.43|20066.43|20145.42|20065.42|20146.46|20066.46|20145.42|20065.42|9
1740322110000|2025-02-23 14:48:30|20144.92|20064.92|20144.19|20064.19|20144.92|20064.92|20144.19|20064.19|9
1740322120000|2025-02-23 14:48:40|20144.14|20064.14|20143.79|20063.79|20144.14|20064.14|20143.53|20063.53|9
1740322130000|2025-02-23 14:48:50|20143.77|20063.77|20143.55|20063.55|20143.79|20063.79|20143.45|20063.45|8
1740322140000|2025-02-23 14:49:00|20143.51|20063.51|20142.82|20062.82|20144.16|20064.16|20142.28|20062.28|9
1740322150000|2025-02-23 14:49:10|20143.29|20063.29|20144.86|20064.86|20144.86|20064.86|20143.29|20063.29|9
1740322160000|2025-02-23 14:49:20|20145.59|20065.59|20146.85|20066.85|20146.85|20066.85|20145.59|20065.59|10
1740322170000|2025-02-23 14:49:30|20146.98|20066.98|20148.97|20068.97|20148.97|20068.97|20146.98|20066.98|9
1740322180000|2025-02-23 14:49:40|20149.03|20069.03|20149.95|20069.95|20149.95|20069.95|20149.01|20069.01|10
1740322190000|2025-02-23 14:49:50|20150.06|20070.06|20149.87|20069.87|20150.09|20070.09|20149.87|20069.87|9
1740322200000|2025-02-23 14:50:00|20149.4|20069.4|20147.01|20067.01|20149.4|20069.4|20147.01|20067.01|9
1740322210000|2025-02-23 14:50:10|20147.43|20067.43|20147.84|20067.84|20149.39|20069.39|20147.43|20067.43|10
1740322220000|2025-02-23 14:50:20|20147.73|20067.73|20150.43|20070.43|20150.43|20070.43|20147.68|20067.68|9
1740322230000|2025-02-23 14:50:30|20150.36|20070.36|20148.97|20068.97|20150.36|20070.36|20148.9|20068.9|9
1740322240000|2025-02-23 14:50:40|20149.3|20069.3|20149.82|20069.82|20149.82|20069.82|20149.07|20069.07|10
1740322250000|2025-02-23 14:50:50|20149.93|20069.93|20148.91|20068.91|20149.97|20069.97|20148.91|20068.91|8
1740322260000|2025-02-23 14:51:00|20147.91|20067.91|20145.87|20065.87|20147.91|20067.91|20145.87|20065.87|10
1740322270000|2025-02-23 14:51:10|20145.8|20065.8|20144.11|20064.11|20145.8|20065.8|20144.11|20064.11|10
1740322280000|2025-02-23 14:51:20|20144.37|20064.37|20144.85|20064.85|20145.59|20065.59|20144.37|20064.37|8
1740322290000|2025-02-23 14:51:30|20144.37|20064.37|20142.89|20062.89|20144.37|20064.37|20142.89|20062.89|8
1740322300000|2025-02-23 14:51:40|20143|20063|20146.49|20066.49|20146.49|20066.49|20143|20063|9
1740322310000|2025-02-23 14:51:50|20146.67|20066.67|20148.99|20068.99|20149.37|20069.37|20146.67|20066.67|8
1740322320000|2025-02-23 14:52:00|20149.09|20069.09|20150.93|20070.93|20150.93|20070.93|20149.09|20069.09|10
1740322330000|2025-02-23 14:52:10|20151.37|20071.37|20152.56|20072.56|20152.56|20072.56|20151.37|20071.37|10
1740322340000|2025-02-23 14:52:20|20152.62|20072.62|20153.72|20073.72|20154.44|20074.44|20152.62|20072.62|10
1740322350000|2025-02-23 14:52:30|20153.58|20073.58|20153.49|20073.49|20154.08|20074.08|20153.49|20073.49|10
1740322360000|2025-02-23 14:52:40|20153.4|20073.4|20152.84|20072.84|20153.43|20073.43|20152.84|20072.84|10
1740322370000|2025-02-23 14:52:50|20152.69|20072.69|20151.5|20071.5|20152.74|20072.74|20151.1|20071.1|10
1740322380000|2025-02-23 14:53:00|20151.16|20071.16|20150.24|20070.24|20151.16|20071.16|20150.19|20070.19|10
1740322390000|2025-02-23 14:53:10|20150.25|20070.25|20145.49|20065.49|20150.25|20070.25|20145.49|20065.49|10
1740322400000|2025-02-23 14:53:20|20145.5|20065.5|20144.6|20064.6|20145.56|20065.56|20144.6|20064.6|9
1740322410000|2025-02-23 14:53:30|20144.62|20064.62|20144.66|20064.66|20145.25|20065.25|20144.32|20064.32|8
1740322420000|2025-02-23 14:53:40|20144.6|20064.6|20144.18|20064.18|20144.62|20064.62|20142.76|20062.76|10
1740322430000|2025-02-23 14:53:50|20144.41|20064.41|20144.44|20064.44|20147.31|20067.31|20144.41|20064.41|10
1740322440000|2025-02-23 14:54:00|20144.29|20064.29|20144.64|20064.64|20145.25|20065.25|20144.25|20064.25|10
1740322450000|2025-02-23 14:54:10|20144.65|20064.65|20142.7|20062.7|20144.65|20064.65|20142.56|20062.56|10
1740322460000|2025-02-23 14:54:20|20142.73|20062.73|20142.21|20062.21|20142.73|20062.73|20142.13|20062.13|10
1740322470000|2025-02-23 14:54:30|20142.43|20062.43|20140.17|20060.17|20142.43|20062.43|20139.86|20059.86|10
1740322480000|2025-02-23 14:54:40|20140.88|20060.88|20141.7|20061.7|20141.79|20061.79|20140.85|20060.85|10
1740322490000|2025-02-23 14:54:50|20141.87|20061.87|20142.35|20062.35|20142.35|20062.35|20141.87|20061.87|9
1740322500000|2025-02-23 14:55:00|20142.43|20062.43|20141.69|20061.69|20142.61|20062.61|20141.69|20061.69|10
1740322510000|2025-02-23 14:55:10|20141.62|20061.62|20143.02|20063.02|20143.02|20063.02|20141.4|20061.4|10
1740322520000|2025-02-23 14:55:20|20143.14|20063.14|20143.61|20063.61|20144.43|20064.43|20143.14|20063.14|10
1740322530000|2025-02-23 14:55:30|20143.63|20063.63|20142.4|20062.4|20143.65|20063.65|20142.4|20062.4|10
1740322540000|2025-02-23 14:55:40|20142.71|20062.71|20142.78|20062.78|20142.83|20062.83|20142.3|20062.3|10
1740322550000|2025-02-23 14:55:50|20142.69|20062.69|20142.09|20062.09|20143.72|20063.72|20142.09|20062.09|10
1740322560000|2025-02-23 14:56:00|20141.27|20061.27|20141.1|20061.1|20143.87|20063.87|20141.1|20061.1|10
1740322570000|2025-02-23 14:56:10|20141.01|20061.01|20141.87|20061.87|20141.87|20061.87|20140.78|20060.78|10
1740322580000|2025-02-23 14:56:20|20142.7|20062.7|20143.33|20063.33|20143.33|20063.33|20142.15|20062.15|9
1740322590000|2025-02-23 14:56:30|20143.62|20063.62|20143.8|20063.8|20144.93|20064.93|20143.62|20063.62|9
1740322600000|2025-02-23 14:56:40|20143.79|20063.79|20141.02|20061.02|20143.81|20063.81|20141.02|20061.02|10
1740322610000|2025-02-23 14:56:50|20141.14|20061.14|20142.72|20062.72|20142.79|20062.79|20140.8|20060.8|10
1740322620000|2025-02-23 14:57:00|20143.12|20063.12|20144.72|20064.72|20144.72|20064.72|20143.12|20063.12|9
1740322630000|2025-02-23 14:57:10|20144.73|20064.73|20144.1|20064.1|20144.79|20064.79|20144.1|20064.1|9
1740322640000|2025-02-23 14:57:20|20144.04|20064.04|20144.73|20064.73|20145.16|20065.16|20143.23|20063.23|10
1740322650000|2025-02-23 14:57:30|20144.78|20064.78|20142.29|20062.29|20144.78|20064.78|20141.97|20061.97|9
1740322660000|2025-02-23 14:57:40|20142.27|20062.27|20142.16|20062.16|20142.39|20062.39|20141.7|20061.7|9
1740322670000|2025-02-23 14:57:50|20142.14|20062.14|20142.33|20062.33|20142.33|20062.33|20142.1|20062.1|10
1740322680000|2025-02-23 14:58:00|20142.7|20062.7|20143.38|20063.38|20143.38|20063.38|20142.7|20062.7|8
1740322690000|2025-02-23 14:58:10|20144.56|20064.56|20145.34|20065.34|20145.58|20065.58|20144.56|20064.56|9
1740322700000|2025-02-23 14:58:20|20145.57|20065.57|20145.46|20065.46|20145.6|20065.6|20145.46|20065.46|9
1740322710000|2025-02-23 14:58:30|20145.37|20065.37|20145.88|20065.88|20145.96|20065.96|20144.2|20064.2|9
1740322720000|2025-02-23 14:58:40|20145.92|20065.92|20146.68|20066.68|20146.68|20066.68|20143.58|20063.58|6
1740322730000|2025-02-23 14:58:50|20146.73|20066.73|20141.27|20061.27|20146.81|20066.81|20140.92|20060.92|10
1740322740000|2025-02-23 14:59:00|20141.48|20061.48|20143.19|20063.19|20143.27|20063.27|20141.48|20061.48|9
1740322750000|2025-02-23 14:59:10|20143.51|20063.51|20143.2|20063.2|20143.65|20063.65|20143.2|20063.2|10
1740322760000|2025-02-23 14:59:20|20143.38|20063.38|20139.85|20059.85|20143.53|20063.53|20139.32|20059.32|10
1740322770000|2025-02-23 14:59:30|20139.75|20059.75|20142.8|20062.8|20142.8|20062.8|20139.75|20059.75|10
1740322780000|2025-02-23 14:59:40|20142.89|20062.89|20144.5|20064.5|20144.5|20064.5|20142.62|20062.62|10
1740322790000|2025-02-23 14:59:50|20144.69|20064.69|20142.6|20062.6|20144.69|20064.69|20142.6|20062.6|10
1740322800000|2025-02-23 15:00:00|20142.51|20062.51|20141.52|20061.52|20142.53|20062.53|20141.3|20061.3|10
1740322810000|2025-02-23 15:00:10|20141.73|20061.73|20145.26|20065.26|20145.26|20065.26|20141.73|20061.73|10
1740322820000|2025-02-23 15:00:20|20145.33|20065.33|20147.7|20067.7|20147.7|20067.7|20145.33|20065.33|9
1740322830000|2025-02-23 15:00:30|20147.96|20067.96|20146.92|20066.92|20148.28|20068.28|20146.92|20066.92|10
1740322840000|2025-02-23 15:00:40|20146.91|20066.91|20145.92|20065.92|20147.35|20067.35|20145.92|20065.92|10
1740322850000|2025-02-23 15:00:50|20145.87|20065.87|20145.27|20065.27|20145.87|20065.87|20144.84|20064.84|10
1740322860000|2025-02-23 15:01:00|20145.32|20065.32|20145.77|20065.77|20145.77|20065.77|20145.14|20065.14|10
1740322870000|2025-02-23 15:01:10|20145.41|20065.41|20144.22|20064.22|20145.41|20065.41|20144.19|20064.19|10
1740322880000|2025-02-23 15:01:20|20144.18|20064.18|20146.05|20066.05|20146.05|20066.05|20144.18|20064.18|9
1740322890000|2025-02-23 15:01:30|20146.14|20066.14|20147.88|20067.88|20148.15|20068.15|20146.14|20066.14|9
1740322900000|2025-02-23 15:01:40|20148.16|20068.16|20149.44|20069.44|20149.44|20069.44|20147.49|20067.49|10
1740322910000|2025-02-23 15:01:50|20149.55|20069.55|20148.66|20068.66|20149.55|20069.55|20147.53|20067.53|9
1740322920000|2025-02-23 15:02:00|20148.08|20068.08|20148.5|20068.5|20148.94|20068.94|20147.4|20067.4|9
1740322930000|2025-02-23 15:02:10|20148.63|20068.63|20143.66|20063.66|20148.74|20068.74|20143.66|20063.66|9
1740322940000|2025-02-23 15:02:20|20143.13|20063.13|20140.93|20060.93|20143.13|20063.13|20140.86|20060.86|9
1740322950000|2025-02-23 15:02:30|20140.95|20060.95|20148.48|20068.48|20148.48|20068.48|20140.95|20060.95|10
1740322960000|2025-02-23 15:02:40|20148.74|20068.74|20149.15|20069.15|20149.57|20069.57|20148.63|20068.63|10
1740322970000|2025-02-23 15:02:50|20149.2|20069.2|20148.56|20068.56|20149.2|20069.2|20148.56|20068.56|9
1740322980000|2025-02-23 15:03:00|20147.88|20067.88|20145.98|20065.98|20147.88|20067.88|20145.51|20065.51|10
1740322990000|2025-02-23 15:03:10|20144.87|20064.87|20145.57|20065.57|20145.57|20065.57|20144.44|20064.44|8
1740323000000|2025-02-23 15:03:20|20144.91|20064.91|20144.91|20064.91|20144.91|20064.91|20144.79|20064.79|8
1740323010000|2025-02-23 15:03:30|20144.52|20064.52|20145.16|20065.16|20145.28|20065.28|20144.04|20064.04|10
1740323020000|2025-02-23 15:03:40|20144.86|20064.86|20145.53|20065.53|20145.57|20065.57|20144.67|20064.67|10
1740323030000|2025-02-23 15:03:50|20145.62|20065.62|20145.52|20065.52|20145.9|20065.9|20145.52|20065.52|9
1740323040000|2025-02-23 15:04:00|20145.34|20065.34|20142.94|20062.94|20145.34|20065.34|20142.84|20062.84|9
1740323050000|2025-02-23 15:04:10|20142.93|20062.93|20138.59|20058.59|20142.97|20062.97|20138.3|20058.3|10
1740323060000|2025-02-23 15:04:20|20138.71|20058.71|20140.4|20060.4|20140.4|20060.4|20138.64|20058.64|8
1740323070000|2025-02-23 15:04:30|20140.51|20060.51|20141.12|20061.12|20142.35|20062.35|20140.51|20060.51|10
1740323080000|2025-02-23 15:04:40|20141.05|20061.05|20142.22|20062.22|20142.23|20062.23|20141.05|20061.05|10
1740323090000|2025-02-23 15:04:50|20142.21|20062.21|20143.12|20063.12|20143.12|20063.12|20142.14|20062.14|9
1740323100000|2025-02-23 15:05:00|20143.25|20063.25|20146.95|20066.95|20147.02|20067.02|20143.25|20063.25|10
1740323110000|2025-02-23 15:05:10|20147.42|20067.42|20149.88|20069.88|20149.88|20069.88|20147.36|20067.36|10
1740323120000|2025-02-23 15:05:20|20149.65|20069.65|20153.37|20073.37|20153.37|20073.37|20149.65|20069.65|10
1740323130000|2025-02-23 15:05:30|20153.39|20073.39|20153.96|20073.96|20153.96|20073.96|20152.28|20072.28|9
1740323140000|2025-02-23 15:05:40|20154.14|20074.14|20158|20078|20158|20078|20154.14|20074.14|9
1740323150000|2025-02-23 15:05:50|20158.96|20078.96|20160.89|20080.89|20160.89|20080.89|20158.96|20078.96|10
1740323160000|2025-02-23 15:06:00|20160.88|20080.88|20164.52|20084.52|20164.52|20084.52|20160.64|20080.64|10
1740323170000|2025-02-23 15:06:10|20164.6|20084.6|20163.77|20083.77|20164.88|20084.88|20163.77|20083.77|10
1740323180000|2025-02-23 15:06:20|20164.02|20084.02|20164.63|20084.63|20164.63|20084.63|20164.02|20084.02|10
1740323190000|2025-02-23 15:06:30|20164.56|20084.56|20164.25|20084.25|20164.69|20084.69|20164.13|20084.13|9
1740323200000|2025-02-23 15:06:40|20164.22|20084.22|20165.99|20085.99|20166.47|20086.47|20164.22|20084.22|9
1740323210000|2025-02-23 15:06:50|20166.02|20086.02|20164.92|20084.92|20166.02|20086.02|20164.92|20084.92|10
1740323220000|2025-02-23 15:07:00|20164.88|20084.88|20165.64|20085.64|20165.64|20085.64|20164.73|20084.73|10
1740323230000|2025-02-23 15:07:10|20165.63|20085.63|20167.22|20087.22|20167.22|20087.22|20165.56|20085.56|10
1740323240000|2025-02-23 15:07:20|20167.26|20087.26|20166.64|20086.64|20167.42|20087.42|20166.51|20086.51|10
1740323250000|2025-02-23 15:07:30|20166.56|20086.56|20165.64|20085.64|20166.56|20086.56|20165.64|20085.64|9
1740323260000|2025-02-23 15:07:40|20165.49|20085.49|20164.82|20084.82|20165.68|20085.68|20164.8|20084.8|9
1740323270000|2025-02-23 15:07:50|20164.97|20084.97|20165.45|20085.45|20165.45|20085.45|20164.97|20084.97|9
1740323280000|2025-02-23 15:08:00|20165.5|20085.5|20167.33|20087.33|20167.43|20087.43|20165.5|20085.5|10
1740323290000|2025-02-23 15:08:10|20167.3|20087.3|20170.03|20090.03|20170.07|20090.07|20167.3|20087.3|10
1740323300000|2025-02-23 15:08:20|20170.01|20090.01|20171.14|20091.14|20171.14|20091.14|20168.87|20088.87|7
1740323310000|2025-02-23 15:08:30|20171.13|20091.13|20170.94|20090.94|20171.66|20091.66|20170.94|20090.94|10
1740323320000|2025-02-23 15:08:40|20170.53|20090.53|20171.52|20091.52|20171.52|20091.52|20170.21|20090.21|10
1740323330000|2025-02-23 15:08:50|20171.13|20091.13|20170.32|20090.32|20171.33|20091.33|20170.32|20090.32|9
1740323340000|2025-02-23 15:09:00|20170.34|20090.34|20171.77|20091.77|20171.77|20091.77|20170.33|20090.33|10
1740323350000|2025-02-23 15:09:10|20171.83|20091.83|20171.73|20091.73|20172.21|20092.21|20171.73|20091.73|9
1740323360000|2025-02-23 15:09:20|20171.85|20091.85|20172.74|20092.74|20172.79|20092.79|20171.85|20091.85|10
1740323370000|2025-02-23 15:09:30|20172.39|20092.39|20171.43|20091.43|20172.39|20092.39|20171.43|20091.43|10
1740323380000|2025-02-23 15:09:40|20171.15|20091.15|20170.82|20090.82|20171.19|20091.19|20170.38|20090.38|10
1740323390000|2025-02-23 15:09:50|20171.31|20091.31|20170.93|20090.93|20171.31|20091.31|20170.93|20090.93|9
1740323400000|2025-02-23 15:10:00|20170.96|20090.96|20172.34|20092.34|20172.38|20092.38|20170.79|20090.79|9
1740323410000|2025-02-23 15:10:10|20172.44|20092.44|20172.09|20092.09|20172.48|20092.48|20172.02|20092.02|9
1740323420000|2025-02-23 15:10:20|20172.04|20092.04|20172.6|20092.6|20172.6|20092.6|20172.04|20092.04|10
1740323430000|2025-02-23 15:10:30|20172.5|20092.5|20171.85|20091.85|20172.5|20092.5|20171.19|20091.19|10
1740323440000|2025-02-23 15:10:40|20171.84|20091.84|20175.26|20095.26|20175.26|20095.26|20171.84|20091.84|9
1740323450000|2025-02-23 15:10:50|20175.32|20095.32|20175.3|20095.3|20175.41|20095.41|20174.9|20094.9|9
1740323460000|2025-02-23 15:11:00|20175.41|20095.41|20176.94|20096.94|20177.2|20097.2|20175.41|20095.41|10
1740323470000|2025-02-23 15:11:10|20176.85|20096.85|20178.09|20098.09|20178.1|20098.1|20176.85|20096.85|9
1740323480000|2025-02-23 15:11:20|20178.02|20098.02|20177.31|20097.31|20178.02|20098.02|20177.25|20097.25|10
1740323490000|2025-02-23 15:11:30|20177.44|20097.44|20180.39|20100.39|20180.39|20100.39|20177.44|20097.44|8
1740323500000|2025-02-23 15:11:40|20180.41|20100.41|20184.46|20104.46|20184.46|20104.46|20180.41|20100.41|8
1740323510000|2025-02-23 15:11:50|20185.12|20105.12|20185.6|20105.6|20185.67|20105.67|20185.12|20105.12|9
1740323520000|2025-02-23 15:12:00|20185.56|20105.56|20186.79|20106.79|20186.93|20106.93|20185.56|20105.56|9
1740323530000|2025-02-23 15:12:10|20187.18|20107.18|20187.38|20107.38|20187.38|20107.38|20186.46|20106.46|10
1740323540000|2025-02-23 15:12:20|20187.39|20107.39|20186.08|20106.08|20187.51|20107.51|20186.08|20106.08|9
1740323550000|2025-02-23 15:12:30|20185.92|20105.92|20184.27|20104.27|20185.92|20105.92|20184.27|20104.27|10
1740323560000|2025-02-23 15:12:40|20184.29|20104.29|20183.43|20103.43|20184.29|20104.29|20182.89|20102.89|10
1740323570000|2025-02-23 15:12:50|20183.48|20103.48|20183.48|20103.48|20183.78|20103.78|20183.2|20103.2|9
1740323580000|2025-02-23 15:13:00|20183.22|20103.22|20183.59|20103.59|20183.59|20103.59|20182.99|20102.99|9
1740323590000|2025-02-23 15:13:10|20183.62|20103.62|20182.93|20102.93|20183.62|20103.62|20182.88|20102.88|9
1740323600000|2025-02-23 15:13:20|20182.94|20102.94|20182.21|20102.21|20182.94|20102.94|20182.21|20102.21|8
1740323610000|2025-02-23 15:13:30|20181.52|20101.52|20182.41|20102.41|20182.92|20102.92|20181.24|20101.24|10
1740323620000|2025-02-23 15:13:40|20182.22|20102.22|20181.11|20101.11|20182.41|20102.41|20180.79|20100.79|10
1740323630000|2025-02-23 15:13:50|20181.17|20101.17|20181.6|20101.6|20181.6|20101.6|20181.11|20101.11|10
1740323640000|2025-02-23 15:14:00|20181.62|20101.62|20182.21|20102.21|20182.26|20102.26|20181.46|20101.46|9
1740323650000|2025-02-23 15:14:10|20182.11|20102.11|20180.92|20100.92|20182.11|20102.11|20180.9|20100.9|9
1740323660000|2025-02-23 15:14:20|20180.95|20100.95|20180.49|20100.49|20180.95|20100.95|20179.93|20099.93|10
1740323670000|2025-02-23 15:14:30|20180.73|20100.73|20180.17|20100.17|20180.86|20100.86|20180.17|20100.17|10
1740323680000|2025-02-23 15:14:40|20180.19|20100.19|20180.8|20100.8|20180.96|20100.96|20180.19|20100.19|8
1740323690000|2025-02-23 15:14:50|20180.49|20100.49|20181.49|20101.49|20181.49|20101.49|20180.49|20100.49|9
1740323700000|2025-02-23 15:15:00|20181.72|20101.72|20181|20101|20181.87|20101.87|20181|20101|9
1740323710000|2025-02-23 15:15:10|20180.84|20100.84|20179.4|20099.4|20180.86|20100.86|20179.4|20099.4|10
1740323720000|2025-02-23 15:15:20|20179.37|20099.37|20180.5|20100.5|20180.84|20100.84|20179.34|20099.34|10
1740323730000|2025-02-23 15:15:30|20180.61|20100.61|20179.86|20099.86|20180.92|20100.92|20179.86|20099.86|10
1740323740000|2025-02-23 15:15:40|20179.95|20099.95|20180.09|20100.09|20180.09|20100.09|20179.94|20099.94|9
1740323750000|2025-02-23 15:15:50|20180.16|20100.16|20180.55|20100.55|20180.75|20100.75|20180.16|20100.16|8
1740323760000|2025-02-23 15:16:00|20180.54|20100.54|20180.33|20100.33|20180.74|20100.74|20180.26|20100.26|9
1740323770000|2025-02-23 15:16:10|20180.38|20100.38|20179.5|20099.5|20180.55|20100.55|20179.5|20099.5|9
1740323780000|2025-02-23 15:16:20|20179.7|20099.7|20178.08|20098.08|20180.57|20100.57|20178.08|20098.08|10
1740323790000|2025-02-23 15:16:30|20178|20098|20178.03|20098.03|20178.06|20098.06|20177.91|20097.91|8
1740323800000|2025-02-23 15:16:40|20178.21|20098.21|20178.98|20098.98|20179.21|20099.21|20178.21|20098.21|8
1740323810000|2025-02-23 15:16:50|20178.84|20098.84|20179.62|20099.62|20179.73|20099.73|20178.84|20098.84|10
1740323820000|2025-02-23 15:17:00|20179.67|20099.67|20177.43|20097.43|20179.72|20099.72|20177.43|20097.43|10
1740323830000|2025-02-23 15:17:10|20178.13|20098.13|20179.54|20099.54|20179.56|20099.56|20178.13|20098.13|9
1740323840000|2025-02-23 15:17:20|20179.88|20099.88|20181.68|20101.68|20181.68|20101.68|20179.88|20099.88|8
1740323850000|2025-02-23 15:17:30|20181.75|20101.75|20181.64|20101.64|20181.96|20101.96|20181.64|20101.64|8
1740323860000|2025-02-23 15:17:40|20181.66|20101.66|20183.88|20103.88|20183.97|20103.97|20181.66|20101.66|10
1740323870000|2025-02-23 15:17:50|20183.86|20103.86|20183.5|20103.5|20183.93|20103.93|20183.5|20103.5|9
1740323880000|2025-02-23 15:18:00|20183.38|20103.38|20182.86|20102.86|20183.38|20103.38|20182.86|20102.86|10
1740323890000|2025-02-23 15:18:10|20182.84|20102.84|20180.66|20100.66|20182.84|20102.84|20180.66|20100.66|10
1740323900000|2025-02-23 15:18:20|20180.08|20100.08|20179.55|20099.55|20180.08|20100.08|20179.55|20099.55|9
1740323910000|2025-02-23 15:18:30|20179.64|20099.64|20177.84|20097.84|20179.64|20099.64|20177.84|20097.84|10
1740323920000|2025-02-23 15:18:40|20177.23|20097.23|20175.23|20095.23|20177.24|20097.24|20175.23|20095.23|10
1740323930000|2025-02-23 15:18:50|20175.57|20095.57|20172.36|20092.36|20175.57|20095.57|20172.36|20092.36|10
1740323940000|2025-02-23 15:19:00|20172.28|20092.28|20173.32|20093.32|20173.37|20093.37|20172.28|20092.28|9
1740323950000|2025-02-23 15:19:10|20173.66|20093.66|20173.87|20093.87|20173.97|20093.97|20173.66|20093.66|8
1740323960000|2025-02-23 15:19:20|20173.98|20093.98|20175.95|20095.95|20175.96|20095.96|20173.97|20093.97|10
1740323970000|2025-02-23 15:19:30|20176.08|20096.08|20175.53|20095.53|20176.08|20096.08|20173.69|20093.69|9
1740323980000|2025-02-23 15:19:40|20175.43|20095.43|20177.32|20097.32|20177.34|20097.34|20175.43|20095.43|10
1740323990000|2025-02-23 15:19:50|20177.3|20097.3|20177.32|20097.32|20177.4|20097.4|20177.3|20097.3|8
1740324000000|2025-02-23 15:20:00|20177.85|20097.85|20177.43|20097.43|20178.2|20098.2|20177.43|20097.43|9
1740324010000|2025-02-23 15:20:10|20177.4|20097.4|20175.65|20095.65|20177.4|20097.4|20175.65|20095.65|9
1740324020000|2025-02-23 15:20:20|20175.61|20095.61|20176.15|20096.15|20176.38|20096.38|20175.43|20095.43|9
1740324030000|2025-02-23 15:20:30|20176.07|20096.07|20174.61|20094.61|20176.12|20096.12|20174.61|20094.61|9
1740324040000|2025-02-23 15:20:40|20174.59|20094.59|20173.41|20093.41|20174.59|20094.59|20173.18|20093.18|10
1740324050000|2025-02-23 15:20:50|20173.26|20093.26|20174.8|20094.8|20174.81|20094.81|20172.71|20092.71|10
1740324060000|2025-02-23 15:21:00|20174.9|20094.9|20174.34|20094.34|20175.42|20095.42|20174.34|20094.34|10
1740324070000|2025-02-23 15:21:10|20174.21|20094.21|20170.86|20090.86|20174.21|20094.21|20170.86|20090.86|9
1740324080000|2025-02-23 15:21:20|20170.67|20090.67|20169.32|20089.32|20170.67|20090.67|20169.02|20089.02|10
1740324090000|2025-02-23 15:21:30|20169.98|20089.98|20170|20090|20170.11|20090.11|20169.37|20089.37|10
1740324100000|2025-02-23 15:21:40|20170.11|20090.11|20170.93|20090.93|20170.93|20090.93|20170.11|20090.11|9
1740324110000|2025-02-23 15:21:50|20170.95|20090.95|20170.96|20090.96|20171.27|20091.27|20170.91|20090.91|10
1740324120000|2025-02-23 15:22:00|20171.04|20091.04|20170.81|20090.81|20171.08|20091.08|20170.81|20090.81|9
1740324130000|2025-02-23 15:22:10|20170.7|20090.7|20170.02|20090.02|20170.7|20090.7|20170.02|20090.02|10
1740324140000|2025-02-23 15:22:20|20169.84|20089.84|20169.62|20089.62|20169.93|20089.93|20169.62|20089.62|9
1740324150000|2025-02-23 15:22:30|20168.73|20088.73|20169.33|20089.33|20169.33|20089.33|20168.73|20088.73|10
1740324160000|2025-02-23 15:22:40|20169.47|20089.47|20169.79|20089.79|20169.79|20089.79|20169.47|20089.47|8
1740324170000|2025-02-23 15:22:50|20169.9|20089.9|20168.66|20088.66|20170.44|20090.44|20168.66|20088.66|10
1740324180000|2025-02-23 15:23:00|20168.25|20088.25|20167.45|20087.45|20168.29|20088.29|20167.44|20087.44|9
1740324190000|2025-02-23 15:23:10|20167.37|20087.37|20166.61|20086.61|20167.37|20087.37|20166.61|20086.61|10
1740324200000|2025-02-23 15:23:20|20166.5|20086.5|20166.54|20086.54|20166.56|20086.56|20166.39|20086.39|9
1740324210000|2025-02-23 15:23:30|20166.53|20086.53|20165.4|20085.4|20166.55|20086.55|20165.4|20085.4|8
1740324220000|2025-02-23 15:23:40|20165.34|20085.34|20166.02|20086.02|20166.19|20086.19|20165.07|20085.07|10
1740324230000|2025-02-23 15:23:50|20166.04|20086.04|20165.25|20085.25|20166.04|20086.04|20164.83|20084.83|9
1740324240000|2025-02-23 15:24:00|20165.24|20085.24|20165.17|20085.17|20165.26|20085.26|20165.1|20085.1|10
1740324250000|2025-02-23 15:24:10|20165.11|20085.11|20165.59|20085.59|20165.59|20085.59|20165.11|20085.11|8
1740324260000|2025-02-23 15:24:20|20164.93|20084.93|20164.29|20084.29|20164.93|20084.93|20164.29|20084.29|10
1740324270000|2025-02-23 15:24:30|20164.33|20084.33|20163.52|20083.52|20164.33|20084.33|20163.52|20083.52|9
1740324280000|2025-02-23 15:24:40|20163.91|20083.91|20163.8|20083.8|20163.91|20083.91|20163.8|20083.8|6
1740324290000|2025-02-23 15:24:50|20163.82|20083.82|20163.36|20083.36|20163.82|20083.82|20163.36|20083.36|10
1740324300000|2025-02-23 15:25:00|20163.34|20083.34|20161.84|20081.84|20163.36|20083.36|20161.84|20081.84|10
1740324310000|2025-02-23 15:25:10|20161.94|20081.94|20161.18|20081.18|20161.94|20081.94|20161.18|20081.18|10
1740324320000|2025-02-23 15:25:20|20161.16|20081.16|20161.89|20081.89|20161.89|20081.89|20161.16|20081.16|7
1740324330000|2025-02-23 15:25:30|20162.08|20082.08|20162.59|20082.59|20162.61|20082.61|20162.08|20082.08|9
1740324340000|2025-02-23 15:25:40|20162.72|20082.72|20163.51|20083.51|20163.79|20083.79|20162.72|20082.72|10
1740324350000|2025-02-23 15:25:50|20163.38|20083.38|20161.85|20081.85|20163.38|20083.38|20161.84|20081.84|10
1740324360000|2025-02-23 15:26:00|20161.88|20081.88|20161.17|20081.17|20161.95|20081.95|20161.17|20081.17|8
1740324370000|2025-02-23 15:26:10|20161.21|20081.21|20160.87|20080.87|20161.46|20081.46|20160.81|20080.81|9
1740324380000|2025-02-23 15:26:20|20161.4|20081.4|20162.38|20082.38|20162.38|20082.38|20161.39|20081.39|9
1740324390000|2025-02-23 15:26:30|20162.41|20082.41|20163.93|20083.93|20164.21|20084.21|20162.41|20082.41|10
1740324400000|2025-02-23 15:26:40|20163.89|20083.89|20163.52|20083.52|20163.89|20083.89|20163.46|20083.46|9
1740324410000|2025-02-23 15:26:50|20163.53|20083.53|20164.14|20084.14|20164.14|20084.14|20163.5|20083.5|8
1740324420000|2025-02-23 15:27:00|20164.26|20084.26|20164.37|20084.37|20164.37|20084.37|20164.26|20084.26|5
1740324430000|2025-02-23 15:27:10|20164.34|20084.34|20164.35|20084.35|20164.47|20084.47|20164.34|20084.34|7
1740324440000|2025-02-23 15:27:20|20164.3|20084.3|20163.66|20083.66|20164.49|20084.49|20163.66|20083.66|9
1740324450000|2025-02-23 15:27:30|20162.62|20082.62|20157.66|20077.66|20162.62|20082.62|20157.62|20077.62|10
1740324460000|2025-02-23 15:27:40|20157.7|20077.7|20157.66|20077.66|20158.49|20078.49|20157.66|20077.66|10
1740324470000|2025-02-23 15:27:50|20157.56|20077.56|20157.6|20077.6|20157.62|20077.62|20157.43|20077.43|9
1740324480000|2025-02-23 15:28:00|20157.62|20077.62|20159.58|20079.58|20159.58|20079.58|20157.62|20077.62|9
1740324490000|2025-02-23 15:28:10|20159.6|20079.6|20159.46|20079.46|20159.9|20079.9|20159.33|20079.33|10
1740324500000|2025-02-23 15:28:20|20159.56|20079.56|20158.96|20078.96|20159.56|20079.56|20158.91|20078.91|9
1740324510000|2025-02-23 15:28:30|20159|20079|20159.12|20079.12|20159.13|20079.13|20159|20079|9
1740324520000|2025-02-23 15:28:40|20159.18|20079.18|20159.24|20079.24|20159.24|20079.24|20159.18|20079.18|9
1740324530000|2025-02-23 15:28:50|20159.17|20079.17|20159.17|20079.17|20159.17|20079.17|20158.99|20078.99|6
1740324540000|2025-02-23 15:29:00|20159.15|20079.15|20159.32|20079.32|20159.34|20079.34|20159.15|20079.15|8
1740324550000|2025-02-23 15:29:10|20159.33|20079.33|20160.8|20080.8|20160.8|20080.8|20159.33|20079.33|10
1740324560000|2025-02-23 15:29:20|20161.05|20081.05|20161.17|20081.17|20161.87|20081.87|20161.05|20081.05|10
1740324570000|2025-02-23 15:29:30|20161.2|20081.2|20159.92|20079.92|20161.21|20081.21|20159.91|20079.91|9
1740324580000|2025-02-23 15:29:40|20159.67|20079.67|20159.03|20079.03|20159.67|20079.67|20159.03|20079.03|8
1740324590000|2025-02-23 15:29:50|20159.01|20079.01|20158.86|20078.86|20159.01|20079.01|20158.86|20078.86|8
1740324600000|2025-02-23 15:30:00|20158.73|20078.73|20153.27|20073.27|20158.73|20078.73|20153.27|20073.27|10
1740324610000|2025-02-23 15:30:10|20152.22|20072.22|20146.76|20066.76|20152.22|20072.22|20146.59|20066.59|10
1740324620000|2025-02-23 15:30:20|20146.47|20066.47|20142.43|20062.43|20146.47|20066.47|20142.43|20062.43|9
1740324630000|2025-02-23 15:30:30|20142.42|20062.42|20142.01|20062.01|20142.42|20062.42|20141.68|20061.68|10
1740324640000|2025-02-23 15:30:40|20142.06|20062.06|20141.64|20061.64|20142.1|20062.1|20141.64|20061.64|9
1740324650000|2025-02-23 15:30:50|20141.69|20061.69|20139.72|20059.72|20141.7|20061.7|20139.24|20059.24|10
1740324660000|2025-02-23 15:31:00|20140.28|20060.28|20140.93|20060.93|20140.93|20060.93|20139.81|20059.81|9
1740324670000|2025-02-23 15:31:10|20140.92|20060.92|20141.18|20061.18|20141.18|20061.18|20140.92|20060.92|8
1740324680000|2025-02-23 15:31:20|20141.27|20061.27|20141.64|20061.64|20141.64|20061.64|20141.22|20061.22|10
1740324690000|2025-02-23 15:31:30|20141.63|20061.63|20141.18|20061.18|20141.67|20061.67|20141.18|20061.18|9
1740324700000|2025-02-23 15:31:40|20140.39|20060.39|20131.33|20051.33|20140.39|20060.39|20131.33|20051.33|10
1740324710000|2025-02-23 15:31:50|20131.01|20051.01|20128.19|20048.19|20131.01|20051.01|20128.19|20048.19|10
1740324720000|2025-02-23 15:32:00|20128.21|20048.21|20129.16|20049.16|20129.16|20049.16|20127.93|20047.93|10
1740324730000|2025-02-23 15:32:10|20128.55|20048.55|20130.58|20050.58|20130.58|20050.58|20128.55|20048.55|9
1740324740000|2025-02-23 15:32:20|20130.24|20050.24|20129.01|20049.01|20130.24|20050.24|20129.01|20049.01|8
1740324750000|2025-02-23 15:32:30|20129|20049|20128.67|20048.67|20129|20049|20128.5|20048.5|9
1740324760000|2025-02-23 15:32:40|20128.68|20048.68|20127.51|20047.51|20128.68|20048.68|20127.03|20047.03|9
1740324770000|2025-02-23 15:32:50|20127.57|20047.57|20125.1|20045.1|20127.57|20047.57|20125.01|20045.01|10
1740324780000|2025-02-23 15:33:00|20125.17|20045.17|20121.1|20041.1|20126.59|20046.59|20120.94|20040.94|10
1740324790000|2025-02-23 15:33:10|20121.06|20041.06|20122.19|20042.19|20122.19|20042.19|20120.76|20040.76|10
1740324800000|2025-02-23 15:33:20|20122.11|20042.11|20120.77|20040.77|20122.22|20042.22|20120.72|20040.72|9
1740324810000|2025-02-23 15:33:30|20120.81|20040.81|20118.38|20038.38|20120.81|20040.81|20118.38|20038.38|10
1740324820000|2025-02-23 15:33:40|20118.43|20038.43|20116.61|20036.61|20119.08|20039.08|20116.52|20036.52|10
1740324830000|2025-02-23 15:33:50|20116.71|20036.71|20116.91|20036.91|20117.24|20037.24|20116.71|20036.71|10
1740324840000|2025-02-23 15:34:00|20116.98|20036.98|20118.56|20038.56|20119.39|20039.39|20116.77|20036.77|10
1740324850000|2025-02-23 15:34:10|20118.55|20038.55|20117.31|20037.31|20118.55|20038.55|20117.31|20037.31|8
1740324860000|2025-02-23 15:34:20|20116.64|20036.64|20113.33|20033.33|20116.64|20036.64|20113.33|20033.33|10
1740324870000|2025-02-23 15:34:30|20113.31|20033.31|20114.07|20034.07|20114.07|20034.07|20113.31|20033.31|8
1740324880000|2025-02-23 15:34:40|20114.1|20034.1|20111.87|20031.87|20114.1|20034.1|20111.86|20031.86|10
1740324890000|2025-02-23 15:34:50|20111.45|20031.45|20110.81|20030.81|20112.2|20032.2|20110.81|20030.81|10
1740324900000|2025-02-23 15:35:00|20110.64|20030.64|20107.72|20027.72|20110.64|20030.64|20107.72|20027.72|10
1740324910000|2025-02-23 15:35:10|20107.17|20027.17|20105.22|20025.22|20107.44|20027.44|20104.97|20024.97|10
1740324920000|2025-02-23 15:35:20|20104.96|20024.96|20100.4|20020.4|20105.62|20025.62|20100.4|20020.4|9
1740324930000|2025-02-23 15:35:30|20100.14|20020.14|20088.4|20008.4|20100.14|20020.14|20088.4|20008.4|10
1740324940000|2025-02-23 15:35:40|20088.12|20008.12|20086.38|20006.38|20088.12|20008.12|20086.38|20006.38|10
1740324950000|2025-02-23 15:35:50|20085.2|20005.2|20085.64|20005.64|20085.64|20005.64|20083.94|20003.94|10
1740324960000|2025-02-23 15:36:00|20085.78|20005.78|20085.73|20005.73|20086.43|20006.43|20085.36|20005.36|10
1740324970000|2025-02-23 15:36:10|20085.72|20005.72|20087.07|20007.07|20087.07|20007.07|20085.33|20005.33|10
1740324980000|2025-02-23 15:36:20|20087.06|20007.06|20091.43|20011.43|20091.43|20011.43|20086.98|20006.98|10
1740324990000|2025-02-23 15:36:30|20091.69|20011.69|20093.47|20013.47|20093.75|20013.75|20091.69|20011.69|10
1740325000000|2025-02-23 15:36:40|20093.14|20013.14|20094.96|20014.96|20094.96|20014.96|20093.14|20013.14|10
1740325010000|2025-02-23 15:36:50|20095.2|20015.2|20095.05|20015.05|20096.22|20016.22|20095.05|20015.05|10
1740325020000|2025-02-23 15:37:00|20094.99|20014.99|20096.89|20016.89|20097.09|20017.09|20094.99|20014.99|9
1740325030000|2025-02-23 15:37:10|20097.01|20017.01|20096.73|20016.73|20097.01|20017.01|20096.66|20016.66|9
1740325040000|2025-02-23 15:37:20|20096.38|20016.38|20094.43|20014.43|20096.38|20016.38|20094.43|20014.43|10
1740325050000|2025-02-23 15:37:30|20094.36|20014.36|20091.83|20011.83|20094.36|20014.36|20091.83|20011.83|10
1740325060000|2025-02-23 15:37:40|20091.76|20011.76|20092.48|20012.48|20092.58|20012.58|20091.11|20011.11|10
1740325070000|2025-02-23 15:37:50|20092.51|20012.51|20091.97|20011.97|20092.68|20012.68|20091.91|20011.91|9
1740325080000|2025-02-23 15:38:00|20091.94|20011.94|20091.92|20011.92|20091.97|20011.97|20091.02|20011.02|10
1740325090000|2025-02-23 15:38:10|20092.14|20012.14|20093.73|20013.73|20093.73|20013.73|20092.14|20012.14|9
1740325100000|2025-02-23 15:38:20|20093.77|20013.77|20090.23|20010.23|20093.95|20013.95|20090.23|20010.23|9
1740325110000|2025-02-23 15:38:30|20089.83|20009.83|20086.94|20006.94|20089.83|20009.83|20086.32|20006.32|10
1740325120000|2025-02-23 15:38:40|20086.88|20006.88|20083.34|20003.34|20086.89|20006.89|20083.34|20003.34|10
1740325130000|2025-02-23 15:38:50|20083.23|20003.23|20082.27|20002.27|20083.84|20003.84|20081.95|20001.95|10
1740325140000|2025-02-23 15:39:00|20082.86|20002.86|20087.01|20007.01|20087.01|20007.01|20082.86|20002.86|9
1740325150000|2025-02-23 15:39:10|20087.08|20007.08|20092.74|20012.74|20092.75|20012.75|20087.08|20007.08|9
1740325160000|2025-02-23 15:39:20|20092.17|20012.17|20094.38|20014.38|20094.38|20014.38|20091.81|20011.81|10
1740325170000|2025-02-23 15:39:30|20094.4|20014.4|20094.65|20014.65|20094.93|20014.93|20094.4|20014.4|10
1740325180000|2025-02-23 15:39:40|20094.62|20014.62|20094.93|20014.93|20094.97|20014.97|20094.28|20014.28|8
1740325190000|2025-02-23 15:39:50|20094.8|20014.8|20091.67|20011.67|20094.8|20014.8|20091.54|20011.54|10
1740325200000|2025-02-23 15:40:00|20091.65|20011.65|20090.9|20010.9|20091.66|20011.66|20090.9|20010.9|9
1740325210000|2025-02-23 15:40:10|20089.47|20009.47|20092.64|20012.64|20092.64|20012.64|20089.47|20009.47|9
1740325220000|2025-02-23 15:40:20|20092.6|20012.6|20092.42|20012.42|20092.63|20012.63|20089.9|20009.9|10
1740325230000|2025-02-23 15:40:30|20092.38|20012.38|20091.3|20011.3|20093.57|20013.57|20091.27|20011.27|9
1740325240000|2025-02-23 15:40:40|20090.8|20010.8|20087.69|20007.69|20090.8|20010.8|20087.69|20007.69|10
1740325250000|2025-02-23 15:40:50|20087.72|20007.72|20081.05|20001.05|20087.72|20007.72|20081.05|20001.05|10
1740325260000|2025-02-23 15:41:00|20080.31|20000.31|20081.59|20001.59|20081.59|20001.59|20078.07|19998.07|10
1740325270000|2025-02-23 15:41:10|20081.02|20001.02|20083.68|20003.68|20083.77|20003.77|20080.98|20000.98|10
1740325280000|2025-02-23 15:41:20|20083.7|20003.7|20085.41|20005.41|20085.41|20005.41|20083.66|20003.66|10
1740325290000|2025-02-23 15:41:30|20085.64|20005.64|20084.54|20004.54|20085.7|20005.7|20084.35|20004.35|10
1740325300000|2025-02-23 15:41:40|20084.53|20004.53|20084.93|20004.93|20084.93|20004.93|20084.29|20004.29|9
1740325310000|2025-02-23 15:41:50|20087.44|20007.44|20090.22|20010.22|20090.22|20010.22|20087.44|20007.44|10
1740325320000|2025-02-23 15:42:00|20090.19|20010.19|20091.11|20011.11|20091.11|20011.11|20090.19|20010.19|10
1740325330000|2025-02-23 15:42:10|20091.16|20011.16|20091.18|20011.18|20091.29|20011.29|20090.67|20010.67|10
1740325340000|2025-02-23 15:42:20|20091.27|20011.27|20090.61|20010.61|20092|20012|20090.61|20010.61|9
1740325350000|2025-02-23 15:42:30|20090.38|20010.38|20091.12|20011.12|20091.32|20011.32|20090.12|20010.12|10
1740325360000|2025-02-23 15:42:40|20090.36|20010.36|20088.28|20008.28|20090.36|20010.36|20088.04|20008.04|9
1740325370000|2025-02-23 15:42:50|20088.24|20008.24|20089.06|20009.06|20089.06|20009.06|20088.24|20008.24|8
1740325380000|2025-02-23 15:43:00|20089.19|20009.19|20090.12|20010.12|20091|20011|20089.19|20009.19|10
1740325390000|2025-02-23 15:43:10|20090.14|20010.14|20085.4|20005.4|20090.56|20010.56|20085.4|20005.4|10
1740325400000|2025-02-23 15:43:20|20084.85|20004.85|20081.74|20001.74|20084.85|20004.85|20081.74|20001.74|9
1740325410000|2025-02-23 15:43:30|20081.46|20001.46|20081.02|20001.02|20081.74|20001.74|20079.72|19999.72|10
1740325420000|2025-02-23 15:43:40|20081.09|20001.09|20081.16|20001.16|20082|20002|20080.95|20000.95|10
1740325430000|2025-02-23 15:43:50|20081.2|20001.2|20083.21|20003.21|20083.21|20003.21|20081.19|20001.19|9
1740325440000|2025-02-23 15:44:00|20083.15|20003.15|20082.53|20002.53|20083.15|20003.15|20082.5|20002.5|9
1740325450000|2025-02-23 15:44:10|20082.58|20002.58|20083.36|20003.36|20083.36|20003.36|20082.58|20002.58|10
1740325460000|2025-02-23 15:44:20|20082.86|20002.86|20082.06|20002.06|20083.32|20003.32|20082.06|20002.06|9
1740325470000|2025-02-23 15:44:30|20081.99|20001.99|20081.73|20001.73|20081.99|20001.99|20081.04|20001.04|9
1740325480000|2025-02-23 15:44:40|20081.67|20001.67|20080.76|20000.76|20081.67|20001.67|20080.76|20000.76|10
1740325490000|2025-02-23 15:44:50|20080.75|20000.75|20079.65|19999.65|20080.76|20000.76|20079.52|19999.52|8
1740325500000|2025-02-23 15:45:00|20079.64|19999.64|20077.72|19997.72|20079.64|19999.64|20077.72|19997.72|10
1740325510000|2025-02-23 15:45:10|20077.73|19997.73|20075.91|19995.91|20078.12|19998.12|20075.91|19995.91|10
1740325520000|2025-02-23 15:45:20|20075.69|19995.69|20075.52|19995.52|20075.93|19995.93|20075.45|19995.45|10
1740325530000|2025-02-23 15:45:30|20075.51|19995.51|20072.53|19992.53|20075.51|19995.51|20072.53|19992.53|9
1740325540000|2025-02-23 15:45:40|20072.34|19992.34|20069.52|19989.52|20072.34|19992.34|20069.52|19989.52|10
1740325550000|2025-02-23 15:45:50|20068.32|19988.32|20070.88|19990.88|20070.88|19990.88|20066.89|19986.89|10
1740325560000|2025-02-23 15:46:00|20070.89|19990.89|20067.82|19987.82|20070.98|19990.98|20067.82|19987.82|10
1740325570000|2025-02-23 15:46:10|20066.22|19986.22|20061.39|19981.39|20066.22|19986.22|20061.39|19981.39|10
1740325580000|2025-02-23 15:46:20|20059.9|19979.9|20061.51|19981.51|20063.96|19983.96|20059.9|19979.9|10
1740325590000|2025-02-23 15:46:30|20061.77|19981.77|20048.74|19968.74|20061.77|19981.77|20048.74|19968.74|10
1740325600000|2025-02-23 15:46:40|20047.48|19967.48|20046.28|19966.28|20048.9|19968.9|20046.18|19966.18|10
1740325610000|2025-02-23 15:46:50|20046.4|19966.4|20044.1|19964.1|20046.4|19966.4|20044.1|19964.1|10
1740325620000|2025-02-23 15:47:00|20044.26|19964.26|20034.29|19954.29|20044.26|19964.26|20034.29|19954.29|10
1740325630000|2025-02-23 15:47:10|20033.6|19953.6|20033.36|19953.36|20033.6|19953.6|20033.03|19953.03|9
1740325640000|2025-02-23 15:47:20|20033.26|19953.26|20033.67|19953.67|20033.67|19953.67|20032.96|19952.96|10
1740325650000|2025-02-23 15:47:30|20033.53|19953.53|20032.62|19952.62|20033.53|19953.53|20032.62|19952.62|9
1740325660000|2025-02-23 15:47:40|20032.88|19952.88|20031.47|19951.47|20034.04|19954.04|20031.47|19951.47|10
1740325670000|2025-02-23 15:47:50|20030.88|19950.88|20028.45|19948.45|20030.88|19950.88|20028.45|19948.45|10
1740325680000|2025-02-23 15:48:00|20028.21|19948.21|20027.75|19947.75|20028.67|19948.67|20024.88|19944.88|10
1740325690000|2025-02-23 15:48:10|20028.07|19948.07|20031.41|19951.41|20031.41|19951.41|20028.07|19948.07|10
1740325700000|2025-02-23 15:48:20|20031.69|19951.69|20032.28|19952.28|20032.28|19952.28|20030.25|19950.25|10
1740325710000|2025-02-23 15:48:30|20032.23|19952.23|20033.52|19953.52|20033.52|19953.52|20032.21|19952.21|9
1740325720000|2025-02-23 15:48:40|20035.99|19955.99|20034.78|19954.78|20036.8|19956.8|20034.78|19954.78|10
1740325730000|2025-02-23 15:48:50|20034.69|19954.69|20033.79|19953.79|20034.69|19954.69|20033.56|19953.56|10
1740325740000|2025-02-23 15:49:00|20033.69|19953.69|20034.35|19954.35|20034.42|19954.42|20033.68|19953.68|10
1740325750000|2025-02-23 15:49:10|20034.61|19954.61|20034.74|19954.74|20035.16|19955.16|20034.31|19954.31|10
1740325760000|2025-02-23 15:49:20|20034.16|19954.16|20032.88|19952.88|20034.16|19954.16|20032.88|19952.88|10
1740325770000|2025-02-23 15:49:30|20032.82|19952.82|20032.57|19952.57|20032.82|19952.82|20032.13|19952.13|10
1740325780000|2025-02-23 15:49:40|20032.53|19952.53|20031.23|19951.23|20032.53|19952.53|20031.02|19951.02|9
1740325790000|2025-02-23 15:49:50|20031.68|19951.68|20031.38|19951.38|20032.35|19952.35|20031.38|19951.38|9
1740325800000|2025-02-23 15:50:00|20030.81|19950.81|20031.25|19951.25|20031.78|19951.78|20030.81|19950.81|8
1740325810000|2025-02-23 15:50:10|20031.88|19951.88|20032.49|19952.49|20032.82|19952.82|20031.86|19951.86|10
1740325820000|2025-02-23 15:50:20|20032.48|19952.48|20032.82|19952.82|20033|19953|20032.48|19952.48|9
1740325830000|2025-02-23 15:50:30|20032.65|19952.65|20031.02|19951.02|20032.65|19952.65|20030.54|19950.54|9
1740325840000|2025-02-23 15:50:40|20031.09|19951.09|20033.16|19953.16|20033.16|19953.16|20031.09|19951.09|9
1740325850000|2025-02-23 15:50:50|20033.24|19953.24|20035.32|19955.32|20035.32|19955.32|20033.23|19953.23|10
1740325860000|2025-02-23 15:51:00|20035.29|19955.29|20034.28|19954.28|20037.13|19957.13|20034.28|19954.28|10
1740325870000|2025-02-23 15:51:10|20034.79|19954.79|20033.44|19953.44|20035.4|19955.4|20033.44|19953.44|10
1740325880000|2025-02-23 15:51:20|20033.23|19953.23|20031.19|19951.19|20033.23|19953.23|20031.18|19951.18|10
1740325890000|2025-02-23 15:51:30|20031.02|19951.02|20027.32|19947.32|20031.02|19951.02|20027.32|19947.32|10
1740325900000|2025-02-23 15:51:40|20027.25|19947.25|20026.15|19946.15|20027.25|19947.25|20026.15|19946.15|8
1740325910000|2025-02-23 15:51:50|20026.16|19946.16|20023.81|19943.81|20026.16|19946.16|20023.68|19943.68|10
1740325920000|2025-02-23 15:52:00|20023.51|19943.51|20018.87|19938.87|20023.51|19943.51|20018.87|19938.87|10
1740325930000|2025-02-23 15:52:10|20019.06|19939.06|20016.59|19936.59|20019.06|19939.06|20015.64|19935.64|10
1740325940000|2025-02-23 15:52:20|20016.83|19936.83|20016.08|19936.08|20017.41|19937.41|20016.08|19936.08|10
1740325950000|2025-02-23 15:52:30|20016.04|19936.04|20017.1|19937.1|20017.1|19937.1|20015.92|19935.92|10
1740325960000|2025-02-23 15:52:40|20017.52|19937.52|20019.28|19939.28|20019.33|19939.33|20017.52|19937.52|9
1740325970000|2025-02-23 15:52:50|20019.25|19939.25|20022.9|19942.9|20023.21|19943.21|20019.25|19939.25|10
1740325980000|2025-02-23 15:53:00|20023.2|19943.2|20023.76|19943.76|20023.76|19943.76|20023.2|19943.2|9
1740325990000|2025-02-23 15:53:10|20023.75|19943.75|20023.77|19943.77|20024.77|19944.77|20023.71|19943.71|10
1740326000000|2025-02-23 15:53:20|20023.79|19943.79|20022.24|19942.24|20023.83|19943.83|20021.58|19941.58|10
1740326010000|2025-02-23 15:53:30|20022.49|19942.49|20021.24|19941.24|20023.05|19943.05|20021.24|19941.24|9
1740326020000|2025-02-23 15:53:40|20020.86|19940.86|20015.7|19935.7|20022.55|19942.55|20014.73|19934.73|9
1740326030000|2025-02-23 15:53:50|20015.8|19935.8|20016.16|19936.16|20016.22|19936.22|20015.73|19935.73|9
1740326040000|2025-02-23 15:54:00|20016.18|19936.18|20016.08|19936.08|20016.28|19936.28|20015.89|19935.89|9
1740326050000|2025-02-23 15:54:10|20016.06|19936.06|20015.88|19935.88|20016.29|19936.29|20015.88|19935.88|10
1740326060000|2025-02-23 15:54:20|20015.87|19935.87|20017.35|19937.35|20017.35|19937.35|20015.87|19935.87|10
1740326070000|2025-02-23 15:54:30|20022.71|19942.71|20021.63|19941.63|20022.71|19942.71|20021.59|19941.59|10
1740326080000|2025-02-23 15:54:40|20021.28|19941.28|20019.49|19939.49|20021.28|19941.28|20019.49|19939.49|10
1740326090000|2025-02-23 15:54:50|20019.5|19939.5|20017.72|19937.72|20019.55|19939.55|20017.72|19937.72|9
1740326100000|2025-02-23 15:55:00|20017.75|19937.75|20018.37|19938.37|20018.37|19938.37|20017.62|19937.62|10
1740326110000|2025-02-23 15:55:10|20018.47|19938.47|20018.66|19938.66|20019.88|19939.88|20018.42|19938.42|10
1740326120000|2025-02-23 15:55:20|20018.62|19938.62|20019.52|19939.52|20019.52|19939.52|20018.62|19938.62|10
1740326130000|2025-02-23 15:55:30|20019.61|19939.61|20026.75|19946.75|20026.75|19946.75|20019.61|19939.61|10
1740326140000|2025-02-23 15:55:40|20026.93|19946.93|20032.44|19952.44|20032.44|19952.44|20026.93|19946.93|10
1740326150000|2025-02-23 15:55:50|20035.92|19955.92|20039.6|19959.6|20039.6|19959.6|20035.92|19955.92|9
1740326160000|2025-02-23 15:56:00|20039.94|19959.94|20039.9|19959.9|20040.03|19960.03|20038.96|19958.96|10
1740326170000|2025-02-23 15:56:10|20039.99|19959.99|20041.55|19961.55|20041.63|19961.63|20039.99|19959.99|10
1740326180000|2025-02-23 15:56:20|20041.17|19961.17|20037.9|19957.9|20041.17|19961.17|20037.9|19957.9|10
1740326190000|2025-02-23 15:56:30|20037.81|19957.81|20040.05|19960.05|20040.47|19960.47|20037.81|19957.81|10
1740326200000|2025-02-23 15:56:40|20040.06|19960.06|20039.4|19959.4|20040.07|19960.07|20039.4|19959.4|10
1740326210000|2025-02-23 15:56:50|20039.42|19959.42|20039.65|19959.65|20039.65|19959.65|20039.17|19959.17|9
1740326220000|2025-02-23 15:57:00|20039.58|19959.58|20038.72|19958.72|20040.1|19960.1|20038.72|19958.72|7
1740326230000|2025-02-23 15:57:10|20038.89|19958.89|20039.22|19959.22|20039.78|19959.78|20038.76|19958.76|10
1740326240000|2025-02-23 15:57:20|20038.71|19958.71|20039.59|19959.59|20039.6|19959.6|20038.71|19958.71|10
1740326250000|2025-02-23 15:57:30|20039.63|19959.63|20038.94|19958.94|20039.63|19959.63|20038.87|19958.87|10
1740326260000|2025-02-23 15:57:40|20038.87|19958.87|20040.2|19960.2|20040.31|19960.31|20038.87|19958.87|10
1740326270000|2025-02-23 15:57:50|20040.64|19960.64|20041.37|19961.37|20041.52|19961.52|20040.58|19960.58|10
1740326280000|2025-02-23 15:58:00|20041.31|19961.31|20041.6|19961.6|20041.6|19961.6|20041.25|19961.25|10
1740326290000|2025-02-23 15:58:10|20041.65|19961.65|20042.74|19962.74|20042.79|19962.79|20041.65|19961.65|10
1740326300000|2025-02-23 15:58:20|20042.58|19962.58|20044.99|19964.99|20045.72|19965.72|20042.58|19962.58|9
1740326310000|2025-02-23 15:58:30|20045.02|19965.02|20050.17|19970.17|20050.26|19970.26|20044.89|19964.89|10
1740326320000|2025-02-23 15:58:40|20050.01|19970.01|20049.12|19969.12|20050.01|19970.01|20049.12|19969.12|10
1740326330000|2025-02-23 15:58:50|20049.08|19969.08|20046.42|19966.42|20049.08|19969.08|20046.42|19966.42|9
1740326340000|2025-02-23 15:59:00|20046.16|19966.16|20040.67|19960.67|20046.16|19966.16|20040.59|19960.59|10
1740326350000|2025-02-23 15:59:10|20040.19|19960.19|20032.95|19952.95|20040.19|19960.19|20032.95|19952.95|9
1740326360000|2025-02-23 15:59:20|20032.55|19952.55|20029.92|19949.92|20032.55|19952.55|20029.76|19949.76|10
1740326370000|2025-02-23 15:59:30|20030.12|19950.12|20030.43|19950.43|20030.5|19950.5|20029.28|19949.28|10
1740326380000|2025-02-23 15:59:40|20030.44|19950.44|20029.98|19949.98|20030.74|19950.74|20029.98|19949.98|9
1740326390000|2025-02-23 15:59:50|20030.12|19950.12|20029.79|19949.79|20030.27|19950.27|20029.79|19949.79|8
1740326400000|2025-02-23 16:00:00|20029.81|19949.81|20029.07|19949.07|20029.81|19949.81|20028.98|19948.98|9
1740326410000|2025-02-23 16:00:10|20029.1|19949.1|20029.69|19949.69|20030.05|19950.05|20028.84|19948.84|10
1740326420000|2025-02-23 16:00:20|20029.34|19949.34|20031.45|19951.45|20031.45|19951.45|20029.34|19949.34|10
1740326430000|2025-02-23 16:00:30|20031.64|19951.64|20033.24|19953.24|20033.24|19953.24|20031.48|19951.48|10
1740326440000|2025-02-23 16:00:40|20033.15|19953.15|20034.85|19954.85|20035.12|19955.12|20033.15|19953.15|8
1740326450000|2025-02-23 16:00:50|20037.25|19957.25|20037.68|19957.68|20038.25|19958.25|20037.25|19957.25|10
1740326460000|2025-02-23 16:01:00|20037.57|19957.57|20034.91|19954.91|20039.21|19959.21|20034.91|19954.91|10
1740326470000|2025-02-23 16:01:10|20034.32|19954.32|20036.47|19956.47|20036.47|19956.47|20033.36|19953.36|10
1740326480000|2025-02-23 16:01:20|20036.65|19956.65|20037.11|19957.11|20037.31|19957.31|20036.63|19956.63|9
1740326490000|2025-02-23 16:01:30|20037.79|19957.79|20038.5|19958.5|20038.5|19958.5|20037.79|19957.79|10
1740326500000|2025-02-23 16:01:40|20038.47|19958.47|20042.59|19962.59|20043.02|19963.02|20038.47|19958.47|9
1740326510000|2025-02-23 16:01:50|20042.6|19962.6|20039.58|19959.58|20042.72|19962.72|20038.94|19958.94|9
1740326520000|2025-02-23 16:02:00|20039.55|19959.55|20044.36|19964.36|20044.36|19964.36|20039.54|19959.54|10
1740326530000|2025-02-23 16:02:10|20044.55|19964.55|20044.93|19964.93|20044.93|19964.93|20044.46|19964.46|10
1740326540000|2025-02-23 16:02:20|20045.01|19965.01|20047.84|19967.84|20048.14|19968.14|20044.94|19964.94|9
1740326550000|2025-02-23 16:02:30|20048.67|19968.67|20052.93|19972.93|20052.93|19972.93|20048.45|19968.45|10
1740326560000|2025-02-23 16:02:40|20052.95|19972.95|20055.15|19975.15|20055.15|19975.15|20052.95|19972.95|9
1740326570000|2025-02-23 16:02:50|20055.17|19975.17|20056.16|19976.16|20056.37|19976.37|20055.17|19975.17|8
1740326580000|2025-02-23 16:03:00|20056.2|19976.2|20062.51|19982.51|20062.89|19982.89|20056.2|19976.2|9
1740326590000|2025-02-23 16:03:10|20062.32|19982.32|20066.55|19986.55|20066.55|19986.55|20062.32|19982.32|10
1740326600000|2025-02-23 16:03:20|20066.89|19986.89|20067.87|19987.87|20068.84|19988.84|20066.89|19986.89|10
1740326610000|2025-02-23 16:03:30|20067.73|19987.73|20067.55|19987.55|20067.73|19987.73|20067.22|19987.22|9
1740326620000|2025-02-23 16:03:40|20066.77|19986.77|20065.58|19985.58|20066.77|19986.77|20064.26|19984.26|10
1740326630000|2025-02-23 16:03:50|20065.66|19985.66|20062.37|19982.37|20065.69|19985.69|20062.37|19982.37|9
1740326640000|2025-02-23 16:04:00|20062.04|19982.04|20058.71|19978.71|20062.04|19982.04|20058.44|19978.44|10
1740326650000|2025-02-23 16:04:10|20058.85|19978.85|20061.33|19981.33|20061.33|19981.33|20058.85|19978.85|10
1740326660000|2025-02-23 16:04:20|20061.38|19981.38|20061.79|19981.79|20061.83|19981.83|20061.22|19981.22|9
1740326670000|2025-02-23 16:04:30|20061.86|19981.86|20062.84|19982.84|20062.98|19982.98|20061.84|19981.84|9
1740326680000|2025-02-23 16:04:40|20062.83|19982.83|20066.4|19986.4|20066.4|19986.4|20062.83|19982.83|8
1740326690000|2025-02-23 16:04:50|20066.43|19986.43|20067.46|19987.46|20067.46|19987.46|20066.43|19986.43|10
1740326700000|2025-02-23 16:05:00|20067.63|19987.63|20067.65|19987.65|20067.91|19987.91|20067.41|19987.41|10
1740326710000|2025-02-23 16:05:10|20067.21|19987.21|20068.3|19988.3|20068.3|19988.3|20066.89|19986.89|10
1740326720000|2025-02-23 16:05:20|20068.17|19988.17|20070.61|19990.61|20070.61|19990.61|20068.17|19988.17|9
1740326730000|2025-02-23 16:05:30|20070.68|19990.68|20072.08|19992.08|20072.12|19992.12|20070.68|19990.68|10
1740326740000|2025-02-23 16:05:40|20072.01|19992.01|20074.07|19994.07|20074.07|19994.07|20072.01|19992.01|10
1740326750000|2025-02-23 16:05:50|20073.72|19993.72|20070.7|19990.7|20075.22|19995.22|20070.7|19990.7|10
1740326760000|2025-02-23 16:06:00|20070.73|19990.73|20069.14|19989.14|20070.73|19990.73|20068.62|19988.62|9
1740326770000|2025-02-23 16:06:10|20069.11|19989.11|20068.04|19988.04|20069.11|19989.11|20067.59|19987.59|10
1740326780000|2025-02-23 16:06:20|20068.25|19988.25|20069.14|19989.14|20069.31|19989.31|20068.25|19988.25|10
1740326790000|2025-02-23 16:06:30|20069.23|19989.23|20070.37|19990.37|20070.77|19990.77|20069.23|19989.23|10
1740326800000|2025-02-23 16:06:40|20070.5|19990.5|20074.14|19994.14|20074.14|19994.14|20070.34|19990.34|7
1740326810000|2025-02-23 16:06:50|20074.09|19994.09|20072.32|19992.32|20074.09|19994.09|20072.31|19992.31|9
1740326820000|2025-02-23 16:07:00|20072.28|19992.28|20073.06|19993.06|20073.06|19993.06|20072.21|19992.21|9
1740326830000|2025-02-23 16:07:10|20072.28|19992.28|20072.54|19992.54|20072.93|19992.93|20072.28|19992.28|9
1740326840000|2025-02-23 16:07:20|20072.53|19992.53|20069.52|19989.52|20072.53|19992.53|20069.52|19989.52|10
1740326850000|2025-02-23 16:07:30|20069.47|19989.47|20070.16|19990.16|20070.16|19990.16|20069.37|19989.37|9
1740326860000|2025-02-23 16:07:40|20070.17|19990.17|20072.44|19992.44|20072.44|19992.44|20070.17|19990.17|8
1740326870000|2025-02-23 16:07:50|20072.61|19992.61|20072.51|19992.51|20072.7|19992.7|20072.48|19992.48|8
1740326880000|2025-02-23 16:08:00|20072.85|19992.85|20074.89|19994.89|20074.98|19994.98|20072.84|19992.84|10
1740326890000|2025-02-23 16:08:10|20074.91|19994.91|20074.28|19994.28|20077.01|19997.01|20074.28|19994.28|10
1740326900000|2025-02-23 16:08:20|20074.66|19994.66|20080.81|20000.81|20080.97|20000.97|20074.66|19994.66|10
1740326910000|2025-02-23 16:08:30|20080.82|20000.82|20080.57|20000.57|20080.9|20000.9|20080.12|20000.12|10
1740326920000|2025-02-23 16:08:40|20080.56|20000.56|20080.83|20000.83|20080.83|20000.83|20080.56|20000.56|8
1740326930000|2025-02-23 16:08:50|20080.7|20000.7|20082.49|20002.49|20082.75|20002.75|20080.7|20000.7|9
1740326940000|2025-02-23 16:09:00|20078.19|19998.19|20080.76|20000.76|20081|20001|20077.58|19997.58|10
1740326950000|2025-02-23 16:09:10|20080.86|20000.86|20083.39|20003.39|20084.08|20004.08|20080.86|20000.86|10
1740326960000|2025-02-23 16:09:20|20083.47|20003.47|20090.16|20010.16|20090.16|20010.16|20083.47|20003.47|10
1740326970000|2025-02-23 16:09:30|20090.11|20010.11|20090.77|20010.77|20092.42|20012.42|20090.11|20010.11|10
1740326980000|2025-02-23 16:09:40|20090.76|20010.76|20089.49|20009.49|20090.76|20010.76|20089.49|20009.49|9
1740326990000|2025-02-23 16:09:50|20089.5|20009.5|20088.77|20008.77|20089.95|20009.95|20088.7|20008.7|10
1740327000000|2025-02-23 16:10:00|20088.72|20008.72|20089.05|20009.05|20089.16|20009.16|20088.71|20008.71|10
1740327010000|2025-02-23 16:10:10|20088.34|20008.34|20086.83|20006.83|20088.62|20008.62|20086.83|20006.83|10
1740327020000|2025-02-23 16:10:20|20086.8|20006.8|20086.28|20006.28|20086.89|20006.89|20086.28|20006.28|10
1740327030000|2025-02-23 16:10:30|20086.23|20006.23|20085.29|20005.29|20086.24|20006.24|20083.03|20003.03|9
1740327040000|2025-02-23 16:10:40|20085.6|20005.6|20086.63|20006.63|20086.63|20006.63|20085.6|20005.6|9
1740327050000|2025-02-23 16:10:50|20086.66|20006.66|20087.21|20007.21|20087.21|20007.21|20086.66|20006.66|9
1740327060000|2025-02-23 16:11:00|20087.38|20007.38|20090.25|20010.25|20090.25|20010.25|20087.18|20007.18|10
1740327070000|2025-02-23 16:11:10|20090.45|20010.45|20092.06|20012.06|20092.06|20012.06|20090.24|20010.24|10
1740327080000|2025-02-23 16:11:20|20092.23|20012.23|20093.77|20013.77|20093.77|20013.77|20092.23|20012.23|9
1740327090000|2025-02-23 16:11:30|20093.8|20013.8|20094.18|20014.18|20094.33|20014.33|20093.8|20013.8|8
1740327100000|2025-02-23 16:11:40|20093.92|20013.92|20093.53|20013.53|20093.92|20013.92|20093.52|20013.52|10
1740327110000|2025-02-23 16:11:50|20093.51|20013.51|20092.83|20012.83|20093.81|20013.81|20092.8|20012.8|10
1740327120000|2025-02-23 16:12:00|20092.26|20012.26|20091.4|20011.4|20092.26|20012.26|20091.4|20011.4|10
1740327130000|2025-02-23 16:12:10|20091.38|20011.38|20088.07|20008.07|20091.38|20011.38|20087.54|20007.54|9
1740327140000|2025-02-23 16:12:20|20088.04|20008.04|20090.15|20010.15|20090.15|20010.15|20088.04|20008.04|9
1740327150000|2025-02-23 16:12:30|20090.16|20010.16|20090.57|20010.57|20090.88|20010.88|20090.16|20010.16|9
1740327160000|2025-02-23 16:12:40|20093.32|20013.32|20093.31|20013.31|20093.44|20013.44|20093.31|20013.31|6
1740327170000|2025-02-23 16:12:50|20093.33|20013.33|20095.31|20015.31|20095.31|20015.31|20093.33|20013.33|10
1740327180000|2025-02-23 16:13:00|20095.42|20015.42|20096.48|20016.48|20096.48|20016.48|20095.37|20015.37|10
1740327190000|2025-02-23 16:13:10|20096.35|20016.35|20096.49|20016.49|20096.57|20016.57|20091.69|20011.69|10
1740327200000|2025-02-23 16:13:20|20096.52|20016.52|20096.76|20016.76|20096.99|20016.99|20096.52|20016.52|8
1740327210000|2025-02-23 16:13:30|20096.41|20016.41|20095.7|20015.7|20096.41|20016.41|20095.62|20015.62|10
1740327220000|2025-02-23 16:13:40|20095.78|20015.78|20094.92|20014.92|20096.25|20016.25|20094.92|20014.92|9
1740327230000|2025-02-23 16:13:50|20094.87|20014.87|20095.95|20015.95|20095.95|20015.95|20094.13|20014.13|9
1740327240000|2025-02-23 16:14:00|20095.78|20015.78|20094.7|20014.7|20095.78|20015.78|20094.24|20014.24|10
1740327250000|2025-02-23 16:14:10|20094.71|20014.71|20093.1|20013.1|20094.79|20014.79|20093.1|20013.1|10
1740327260000|2025-02-23 16:14:20|20090.27|20010.27|20085.75|20005.75|20090.27|20010.27|20085.75|20005.75|10
1740327270000|2025-02-23 16:14:30|20085.63|20005.63|20085.24|20005.24|20085.63|20005.63|20084.99|20004.99|10
1740327280000|2025-02-23 16:14:40|20086.65|20006.65|20087.53|20007.53|20087.82|20007.82|20086.65|20006.65|9
1740327290000|2025-02-23 16:14:50|20088.28|20008.28|20088.15|20008.15|20088.28|20008.28|20088.15|20008.15|5
1740327300000|2025-02-23 16:15:00|20088.07|20008.07|20087.77|20007.77|20088.21|20008.21|20087.52|20007.52|10
1740327310000|2025-02-23 16:15:10|20087.71|20007.71|20083.83|20003.83|20087.71|20007.71|20083.83|20003.83|9
1740327320000|2025-02-23 16:15:20|20083.72|20003.72|20076.47|19996.47|20083.72|20003.72|20076.44|19996.44|10
1740327330000|2025-02-23 16:15:30|20076.81|19996.81|20079|19999|20079|19999|20076.81|19996.81|10
1740327340000|2025-02-23 16:15:40|20078.91|19998.91|20076.8|19996.8|20078.91|19998.91|20076.74|19996.74|10
1740327350000|2025-02-23 16:15:50|20076.89|19996.89|20077.26|19997.26|20078|19998|20076.1|19996.1|10
1740327360000|2025-02-23 16:16:00|20077.27|19997.27|20077.24|19997.24|20077.56|19997.56|20076.79|19996.79|9
1740327370000|2025-02-23 16:16:10|20078.12|19998.12|20077.5|19997.5|20078.12|19998.12|20076.83|19996.83|9
1740327380000|2025-02-23 16:16:20|20076.37|19996.37|20076.52|19996.52|20076.85|19996.85|20076.37|19996.37|10
1740327390000|2025-02-23 16:16:30|20076.61|19996.61|20076.59|19996.59|20076.61|19996.61|20072.04|19992.04|10
1740327400000|2025-02-23 16:16:40|20077.32|19997.32|20077.39|19997.39|20077.79|19997.79|20077.15|19997.15|10
1740327410000|2025-02-23 16:16:50|20079.12|19999.12|20080.17|20000.17|20080.74|20000.74|20079.12|19999.12|7
1740327420000|2025-02-23 16:17:00|20080.46|20000.46|20079.58|19999.58|20080.77|20000.77|20079.58|19999.58|10
1740327430000|2025-02-23 16:17:10|20079.34|19999.34|20079.72|19999.72|20079.89|19999.89|20079.34|19999.34|10
1740327440000|2025-02-23 16:17:20|20079.58|19999.58|20085.78|20005.78|20085.78|20005.78|20079.56|19999.56|9
1740327450000|2025-02-23 16:17:30|20085.82|20005.82|20092.65|20012.65|20092.95|20012.95|20085.82|20005.82|10
1740327460000|2025-02-23 16:17:40|20089.12|20009.12|20090.6|20010.6|20090.6|20010.6|20089.12|20009.12|9
1740327470000|2025-02-23 16:17:50|20090.57|20010.57|20090.29|20010.29|20090.57|20010.57|20090.29|20010.29|8
1740327480000|2025-02-23 16:18:00|20090.38|20010.38|20089.02|20009.02|20090.49|20010.49|20089.02|20009.02|10
1740327490000|2025-02-23 16:18:10|20088.86|20008.86|20093.19|20013.19|20093.28|20013.28|20088.84|20008.84|9
1740327500000|2025-02-23 16:18:20|20093.18|20013.18|20094.39|20014.39|20094.66|20014.66|20093.01|20013.01|9
1740327510000|2025-02-23 16:18:30|20094.41|20014.41|20091.55|20011.55|20094.41|20014.41|20091.55|20011.55|10
1740327520000|2025-02-23 16:18:40|20091.77|20011.77|20092.71|20012.71|20092.73|20012.73|20091.67|20011.67|9
1740327530000|2025-02-23 16:18:50|20092.55|20012.55|20092.81|20012.81|20092.9|20012.9|20092.55|20012.55|8
1740327540000|2025-02-23 16:19:00|20093.01|20013.01|20093.12|20013.12|20093.12|20013.12|20092.49|20012.49|10
1740327550000|2025-02-23 16:19:10|20093.2|20013.2|20093.12|20013.12|20093.26|20013.26|20092.97|20012.97|9
1740327560000|2025-02-23 16:19:20|20092.71|20012.71|20093.38|20013.38|20093.38|20013.38|20092.71|20012.71|9
1740327570000|2025-02-23 16:19:30|20093.3|20013.3|20093.28|20013.28|20093.3|20013.3|20093.02|20013.02|8
1740327580000|2025-02-23 16:19:40|20094.42|20014.42|20095.6|20015.6|20096.16|20016.16|20094.42|20014.42|8
1740327590000|2025-02-23 16:19:50|20094.99|20014.99|20093.58|20013.58|20095.56|20015.56|20092.29|20012.29|9
1740327600000|2025-02-23 16:20:00|20093.59|20013.59|20094.95|20014.95|20095.02|20015.02|20093.59|20013.59|9
1740327610000|2025-02-23 16:20:10|20094.96|20014.96|20095.16|20015.16|20095.48|20015.48|20094.87|20014.87|10
1740327620000|2025-02-23 16:20:20|20095.22|20015.22|20098.54|20018.54|20099.18|20019.18|20095.22|20015.22|10
1740327630000|2025-02-23 16:20:30|20098.56|20018.56|20099.15|20019.15|20099.15|20019.15|20097.94|20017.94|10
1740327640000|2025-02-23 16:20:40|20100.62|20020.62|20100.7|20020.7|20100.77|20020.77|20100.62|20020.62|9
1740327650000|2025-02-23 16:20:50|20100.63|20020.63|20100.4|20020.4|20100.68|20020.68|20100.21|20020.21|8
1740327660000|2025-02-23 16:21:00|20100.44|20020.44|20098.11|20018.11|20100.51|20020.51|20098.08|20018.08|10
1740327670000|2025-02-23 16:21:10|20098.09|20018.09|20096.2|20016.2|20098.09|20018.09|20096.2|20016.2|9
1740327680000|2025-02-23 16:21:20|20096.36|20016.36|20093.78|20013.78|20096.72|20016.72|20093.78|20013.78|9
1740327690000|2025-02-23 16:21:30|20093.71|20013.71|20094.78|20014.78|20094.79|20014.79|20093.61|20013.61|10
1740327700000|2025-02-23 16:21:40|20094.91|20014.91|20096.3|20016.3|20096.4|20016.4|20094.91|20014.91|9
1740327710000|2025-02-23 16:21:50|20095.62|20015.62|20096.58|20016.58|20096.66|20016.66|20095.62|20015.62|10
1740327720000|2025-02-23 16:22:00|20096.46|20016.46|20098.45|20018.45|20098.81|20018.81|20096.46|20016.46|10
1740327730000|2025-02-23 16:22:10|20098.29|20018.29|20098.73|20018.73|20098.77|20018.77|20098.05|20018.05|10
1740327740000|2025-02-23 16:22:20|20098.65|20018.65|20099.17|20019.17|20099.23|20019.23|20098.65|20018.65|8
1740327750000|2025-02-23 16:22:30|20099.33|20019.33|20098.71|20018.71|20099.45|20019.45|20098.71|20018.71|8
1740327760000|2025-02-23 16:22:40|20098.62|20018.62|20098.75|20018.75|20098.78|20018.78|20098.6|20018.6|10
1740327770000|2025-02-23 16:22:50|20098.9|20018.9|20099.02|20019.02|20099.18|20019.18|20098.72|20018.72|10
1740327780000|2025-02-23 16:23:00|20098.94|20018.94|20098.74|20018.74|20099.07|20019.07|20098.67|20018.67|10
1740327790000|2025-02-23 16:23:10|20098.69|20018.69|20099.37|20019.37|20099.37|20019.37|20098.67|20018.67|8
1740327800000|2025-02-23 16:23:20|20099.39|20019.39|20100.1|20020.1|20100.1|20020.1|20099.39|20019.39|10
1740327810000|2025-02-23 16:23:30|20100.38|20020.38|20103.3|20023.3|20103.3|20023.3|20100.38|20020.38|9
1740327820000|2025-02-23 16:23:40|20104.8|20024.8|20103.84|20023.84|20104.8|20024.8|20103.62|20023.62|10
1740327830000|2025-02-23 16:23:50|20103.81|20023.81|20103.92|20023.92|20103.92|20023.92|20103.27|20023.27|10
1740327840000|2025-02-23 16:24:00|20104.07|20024.07|20105.38|20025.38|20105.38|20025.38|20104.07|20024.07|10
1740327850000|2025-02-23 16:24:10|20105.51|20025.51|20106.49|20026.49|20106.49|20026.49|20105.51|20025.51|10
1740327860000|2025-02-23 16:24:20|20106.78|20026.78|20106.06|20026.06|20107.06|20027.06|20105.97|20025.97|9
1740327870000|2025-02-23 16:24:30|20106.56|20026.56|20106.92|20026.92|20106.92|20026.92|20106.25|20026.25|10
1740327880000|2025-02-23 16:24:40|20106.96|20026.96|20106.49|20026.49|20106.96|20026.96|20106.49|20026.49|8
1740327890000|2025-02-23 16:24:50|20106.47|20026.47|20104.72|20024.72|20106.49|20026.49|20104.69|20024.69|8
1740327900000|2025-02-23 16:25:00|20104.76|20024.76|20105.35|20025.35|20105.45|20025.45|20104.76|20024.76|6
1740327910000|2025-02-23 16:25:10|20105.39|20025.39|20104.54|20024.54|20105.39|20025.39|20104.54|20024.54|10
1740327920000|2025-02-23 16:25:20|20104.26|20024.26|20101.51|20021.51|20104.26|20024.26|20101.51|20021.51|10
1740327930000|2025-02-23 16:25:30|20101.49|20021.49|20103.27|20023.27|20103.27|20023.27|20101.45|20021.45|9
1740327940000|2025-02-23 16:25:40|20103.33|20023.33|20103.33|20023.33|20104.08|20024.08|20103.31|20023.31|10
1740327950000|2025-02-23 16:25:50|20103.77|20023.77|20102.21|20022.21|20103.83|20023.83|20102.19|20022.19|10
1740327960000|2025-02-23 16:26:00|20102.18|20022.18|20111.02|20031.02|20111.02|20031.02|20101.73|20021.73|10
1740327970000|2025-02-23 16:26:10|20111.53|20031.53|20119.22|20039.22|20119.22|20039.22|20111.53|20031.53|10
1740327980000|2025-02-23 16:26:20|20118.84|20038.84|20126.45|20046.45|20126.45|20046.45|20118.84|20038.84|10
1740327990000|2025-02-23 16:26:30|20126.33|20046.33|20125.52|20045.52|20127.48|20047.48|20125.52|20045.52|10
1740328000000|2025-02-23 16:26:40|20124.85|20044.85|20121.25|20041.25|20124.85|20044.85|20121.25|20041.25|10
1740328010000|2025-02-23 16:26:50|20121.09|20041.09|20119.74|20039.74|20121.09|20041.09|20119.3|20039.3|10
1740328020000|2025-02-23 16:27:00|20120.02|20040.02|20120.34|20040.34|20120.34|20040.34|20120.02|20040.02|10
1740328030000|2025-02-23 16:27:10|20118.29|20038.29|20117.63|20037.63|20118.78|20038.78|20117.63|20037.63|9
1740328040000|2025-02-23 16:27:20|20116.87|20036.87|20118.09|20038.09|20118.09|20038.09|20116.33|20036.33|10
1740328050000|2025-02-23 16:27:30|20117.75|20037.75|20121.97|20041.97|20121.97|20041.97|20117.75|20037.75|10
1740328060000|2025-02-23 16:27:40|20122.01|20042.01|20122.54|20042.54|20122.55|20042.55|20118.71|20038.71|10
1740328070000|2025-02-23 16:27:50|20122.77|20042.77|20121.82|20041.82|20122.92|20042.92|20121.74|20041.74|8
1740328080000|2025-02-23 16:28:00|20121.89|20041.89|20121.63|20041.63|20122.39|20042.39|20121.63|20041.63|6
1740328090000|2025-02-23 16:28:10|20122.26|20042.26|20122.85|20042.85|20122.85|20042.85|20121.77|20041.77|8
1740328100000|2025-02-23 16:28:20|20122.89|20042.89|20126.41|20046.41|20126.41|20046.41|20122.89|20042.89|10
1740328110000|2025-02-23 16:28:30|20126.02|20046.02|20126.59|20046.59|20126.73|20046.73|20125.95|20045.95|9
1740328120000|2025-02-23 16:28:40|20126.54|20046.54|20125.34|20045.34|20126.54|20046.54|20125.34|20045.34|9
1740328130000|2025-02-23 16:28:50|20125.22|20045.22|20122.98|20042.98|20125.22|20045.22|20122.98|20042.98|9
1740328140000|2025-02-23 16:29:00|20122.85|20042.85|20122.92|20042.92|20123.38|20043.38|20122.05|20042.05|10
1740328150000|2025-02-23 16:29:10|20123.42|20043.42|20123.26|20043.26|20123.42|20043.42|20123.26|20043.26|8
1740328160000|2025-02-23 16:29:20|20123.23|20043.23|20124.55|20044.55|20124.67|20044.67|20123.16|20043.16|8
1740328170000|2025-02-23 16:29:30|20124.11|20044.11|20125.47|20045.47|20125.7|20045.7|20123.92|20043.92|10
1740328180000|2025-02-23 16:29:40|20125.64|20045.64|20125.53|20045.53|20125.66|20045.66|20125.52|20045.52|9
1740328190000|2025-02-23 16:29:50|20125.65|20045.65|20125.81|20045.81|20125.81|20045.81|20124.62|20044.62|10
1740328200000|2025-02-23 16:30:00|20125.8|20045.8|20126.24|20046.24|20126.38|20046.38|20125.37|20045.37|10
1740328210000|2025-02-23 16:30:10|20125.83|20045.83|20125.85|20045.85|20126.09|20046.09|20125.09|20045.09|10
1740328220000|2025-02-23 16:30:20|20125.82|20045.82|20126.2|20046.2|20126.27|20046.27|20125.63|20045.63|10
1740328230000|2025-02-23 16:30:30|20126.26|20046.26|20127.22|20047.22|20127.34|20047.34|20126.26|20046.26|9
1740328240000|2025-02-23 16:30:40|20127.27|20047.27|20127.49|20047.49|20127.56|20047.56|20127.24|20047.24|10
1740328250000|2025-02-23 16:30:50|20127.34|20047.34|20125|20045|20127.34|20047.34|20125|20045|10
1740328260000|2025-02-23 16:31:00|20125.26|20045.26|20122.67|20042.67|20125.26|20045.26|20122.67|20042.67|10
1740328270000|2025-02-23 16:31:10|20122.98|20042.98|20128.93|20048.93|20128.93|20048.93|20122.98|20042.98|9
1740328280000|2025-02-23 16:31:20|20128.97|20048.97|20128.56|20048.56|20128.99|20048.99|20128.43|20048.43|8
1740328290000|2025-02-23 16:31:30|20128.57|20048.57|20129.8|20049.8|20130.02|20050.02|20128.57|20048.57|9
1740328300000|2025-02-23 16:31:40|20129.85|20049.85|20128.27|20048.27|20130.07|20050.07|20128.27|20048.27|8
1740328310000|2025-02-23 16:31:50|20128.25|20048.25|20127.73|20047.73|20128.29|20048.29|20127.73|20047.73|10
1740328320000|2025-02-23 16:32:00|20131.48|20051.48|20130.38|20050.38|20131.48|20051.48|20129.97|20049.97|10
1740328330000|2025-02-23 16:32:10|20130.47|20050.47|20132.17|20052.17|20132.17|20052.17|20130.47|20050.47|10
1740328340000|2025-02-23 16:32:20|20132.78|20052.78|20134.79|20054.79|20135.22|20055.22|20132.78|20052.78|10
1740328350000|2025-02-23 16:32:30|20134.73|20054.73|20132.84|20052.84|20134.78|20054.78|20132.84|20052.84|10
1740328360000|2025-02-23 16:32:40|20132.81|20052.81|20129.15|20049.15|20132.81|20052.81|20129.15|20049.15|10
1740328370000|2025-02-23 16:32:50|20129.1|20049.1|20126.59|20046.59|20129.14|20049.14|20126.57|20046.57|10
1740328380000|2025-02-23 16:33:00|20126.13|20046.13|20123.69|20043.69|20126.13|20046.13|20123.69|20043.69|10
1740328390000|2025-02-23 16:33:10|20123.36|20043.36|20119.25|20039.25|20123.36|20043.36|20119.25|20039.25|9
1740328400000|2025-02-23 16:33:20|20118.38|20038.38|20113.38|20033.38|20118.38|20038.38|20113.37|20033.37|9
1740328410000|2025-02-23 16:33:30|20113.45|20033.45|20112.28|20032.28|20113.59|20033.59|20112.28|20032.28|9
1740328420000|2025-02-23 16:33:40|20112.36|20032.36|20112.26|20032.26|20112.36|20032.36|20112.04|20032.04|8
1740328430000|2025-02-23 16:33:50|20112.29|20032.29|20111.79|20031.79|20112.32|20032.32|20111.01|20031.01|10
1740328440000|2025-02-23 16:34:00|20112.05|20032.05|20110.32|20030.32|20112.41|20032.41|20110.32|20030.32|10
1740328450000|2025-02-23 16:34:10|20110.21|20030.21|20108.43|20028.43|20110.21|20030.21|20108.43|20028.43|10
1740328460000|2025-02-23 16:34:20|20108.72|20028.72|20110.76|20030.76|20110.76|20030.76|20108.72|20028.72|9
1740328470000|2025-02-23 16:34:30|20110.78|20030.78|20108.61|20028.61|20110.82|20030.82|20108.61|20028.61|10
1740328480000|2025-02-23 16:34:40|20108.95|20028.95|20108.99|20028.99|20109.41|20029.41|20108.95|20028.95|8
1740328490000|2025-02-23 16:34:50|20109|20029|20108.48|20028.48|20109.45|20029.45|20108.48|20028.48|10
1740328500000|2025-02-23 16:35:00|20108.54|20028.54|20109.86|20029.86|20109.87|20029.87|20108.54|20028.54|9
1740328510000|2025-02-23 16:35:10|20109.33|20029.33|20107.09|20027.09|20109.33|20029.33|20107.09|20027.09|10
1740328520000|2025-02-23 16:35:20|20106.88|20026.88|20103.95|20023.95|20107.59|20027.59|20103.9|20023.9|9
1740328530000|2025-02-23 16:35:30|20103.76|20023.76|20102.51|20022.51|20105.24|20025.24|20102.51|20022.51|10
1740328540000|2025-02-23 16:35:40|20102.4|20022.4|20100.46|20020.46|20102.75|20022.75|20100.46|20020.46|10
1740328550000|2025-02-23 16:35:50|20100.39|20020.39|20100.73|20020.73|20100.83|20020.83|20100.38|20020.38|9
1740328560000|2025-02-23 16:36:00|20100.77|20020.77|20101.43|20021.43|20101.43|20021.43|20100.77|20020.77|7
1740328570000|2025-02-23 16:36:10|20101.52|20021.52|20101.35|20021.35|20102.11|20022.11|20101.21|20021.21|9
1740328580000|2025-02-23 16:36:20|20101.27|20021.27|20100.71|20020.71|20101.27|20021.27|20100.67|20020.67|10
1740328590000|2025-02-23 16:36:30|20100.73|20020.73|20100.12|20020.12|20100.73|20020.73|20099.95|20019.95|10
1740328600000|2025-02-23 16:36:40|20100.1|20020.1|20100.38|20020.38|20100.57|20020.57|20099.98|20019.98|8
1740328610000|2025-02-23 16:36:50|20099.91|20019.91|20099.18|20019.18|20099.91|20019.91|20099.18|20019.18|9
1740328620000|2025-02-23 16:37:00|20098.72|20018.72|20097.58|20017.58|20098.72|20018.72|20097.45|20017.45|7
1740328630000|2025-02-23 16:37:10|20097.56|20017.56|20092.61|20012.61|20097.56|20017.56|20092.61|20012.61|10
1740328640000|2025-02-23 16:37:20|20092.19|20012.19|20092.75|20012.75|20093.24|20013.24|20092.12|20012.12|10
1740328650000|2025-02-23 16:37:30|20092.92|20012.92|20092.66|20012.66|20092.92|20012.92|20092.66|20012.66|8
1740328660000|2025-02-23 16:37:40|20092.62|20012.62|20092.6|20012.6|20092.81|20012.81|20092.6|20012.6|9
1740328670000|2025-02-23 16:37:50|20092.61|20012.61|20092.25|20012.25|20092.61|20012.61|20092.25|20012.25|10
1740328680000|2025-02-23 16:38:00|20092.28|20012.28|20090.61|20010.61|20092.28|20012.28|20090.61|20010.61|10
1740328690000|2025-02-23 16:38:10|20090.42|20010.42|20090.29|20010.29|20090.71|20010.71|20090.06|20010.06|9
1740328700000|2025-02-23 16:38:20|20090.95|20010.95|20091.04|20011.04|20091.63|20011.63|20090.95|20010.95|10
1740328710000|2025-02-23 16:38:30|20090.88|20010.88|20091.12|20011.12|20091.12|20011.12|20090.88|20010.88|9
1740328720000|2025-02-23 16:38:40|20091.11|20011.11|20090.1|20010.1|20091.13|20011.13|20090.1|20010.1|9
1740328730000|2025-02-23 16:38:50|20090.08|20010.08|20089.85|20009.85|20090.08|20010.08|20089.84|20009.84|10
1740328740000|2025-02-23 16:39:00|20089.79|20009.79|20089.91|20009.91|20089.91|20009.91|20089.43|20009.43|7
1740328750000|2025-02-23 16:39:10|20089.93|20009.93|20089.35|20009.35|20090.08|20010.08|20089.1|20009.1|9
1740328760000|2025-02-23 16:39:20|20089.54|20009.54|20089.74|20009.74|20089.85|20009.85|20089.54|20009.54|9
1740328770000|2025-02-23 16:39:30|20089.22|20009.22|20091.03|20011.03|20091.03|20011.03|20088.95|20008.95|10
1740328780000|2025-02-23 16:39:40|20091.04|20011.04|20093.92|20013.92|20093.92|20013.92|20091.04|20011.04|10
1740328790000|2025-02-23 16:39:50|20094.09|20014.09|20092.29|20012.29|20094.13|20014.13|20092.29|20012.29|8
1740328800000|2025-02-23 16:40:00|20092.34|20012.34|20092.83|20012.83|20093.01|20013.01|20092.21|20012.21|8
1740328810000|2025-02-23 16:40:10|20092.85|20012.85|20097.65|20017.65|20097.74|20017.74|20092.85|20012.85|10
1740328820000|2025-02-23 16:40:20|20097.17|20017.17|20096.3|20016.3|20097.17|20017.17|20096.3|20016.3|7
1740328830000|2025-02-23 16:40:30|20096.08|20016.08|20095.36|20015.36|20096.08|20016.08|20094.87|20014.87|10
1740328840000|2025-02-23 16:40:40|20095.4|20015.4|20095.33|20015.33|20095.4|20015.4|20094|20014|10
1740328850000|2025-02-23 16:40:50|20095.58|20015.58|20096.72|20016.72|20096.74|20016.74|20095.58|20015.58|9
1740328860000|2025-02-23 16:41:00|20096.84|20016.84|20098.05|20018.05|20098.28|20018.28|20096.84|20016.84|10
1740328870000|2025-02-23 16:41:10|20098.02|20018.02|20098.75|20018.75|20098.84|20018.84|20097.87|20017.87|10
1740328880000|2025-02-23 16:41:20|20098.82|20018.82|20098.87|20018.87|20099.24|20019.24|20098.82|20018.82|10
1740328890000|2025-02-23 16:41:30|20098.21|20018.21|20097.92|20017.92|20098.21|20018.21|20097.92|20017.92|7
1740328900000|2025-02-23 16:41:40|20098.3|20018.3|20098.9|20018.9|20098.9|20018.9|20097.25|20017.25|10
1740328910000|2025-02-23 16:41:50|20098.93|20018.93|20100.06|20020.06|20100.06|20020.06|20098.93|20018.93|8
1740328920000|2025-02-23 16:42:00|20100|20020|20099.7|20019.7|20100.3|20020.3|20099.7|20019.7|9
1740328930000|2025-02-23 16:42:10|20099.66|20019.66|20099.65|20019.65|20100.05|20020.05|20099.52|20019.52|10
1740328940000|2025-02-23 16:42:20|20099.67|20019.67|20100.76|20020.76|20100.82|20020.82|20099.67|20019.67|8
1740328950000|2025-02-23 16:42:30|20100.58|20020.58|20100.34|20020.34|20100.92|20020.92|20100.34|20020.34|9
1740328960000|2025-02-23 16:42:40|20100.35|20020.35|20099.81|20019.81|20100.4|20020.4|20099.8|20019.8|9
1740328970000|2025-02-23 16:42:50|20099.8|20019.8|20100.58|20020.58|20100.58|20020.58|20099.8|20019.8|7
1740328980000|2025-02-23 16:43:00|20100.6|20020.6|20100.24|20020.24|20100.75|20020.75|20100.24|20020.24|10
1740328990000|2025-02-23 16:43:10|20100.3|20020.3|20102.04|20022.04|20102.04|20022.04|20100.3|20020.3|9
1740329000000|2025-02-23 16:43:20|20102.2|20022.2|20100.71|20020.71|20102.2|20022.2|20100.71|20020.71|9
1740329010000|2025-02-23 16:43:30|20100.3|20020.3|20100.72|20020.72|20100.72|20020.72|20100.25|20020.25|9
1740329020000|2025-02-23 16:43:40|20100.7|20020.7|20101.58|20021.58|20101.58|20021.58|20100.16|20020.16|7
1740329030000|2025-02-23 16:43:50|20101.97|20021.97|20103.63|20023.63|20103.63|20023.63|20101.97|20021.97|9
1740329040000|2025-02-23 16:44:00|20103.7|20023.7|20106.5|20026.5|20106.5|20026.5|20103.7|20023.7|10
1740329050000|2025-02-23 16:44:10|20106.71|20026.71|20107.71|20027.71|20107.71|20027.71|20106.71|20026.71|9
1740329060000|2025-02-23 16:44:20|20107.72|20027.72|20107.88|20027.88|20107.88|20027.88|20107.65|20027.65|9
1740329070000|2025-02-23 16:44:30|20107.73|20027.73|20108.34|20028.34|20108.34|20028.34|20107.64|20027.64|10
1740329080000|2025-02-23 16:44:40|20108.38|20028.38|20110.57|20030.57|20111.12|20031.12|20108.38|20028.38|8
1740329090000|2025-02-23 16:44:50|20110.48|20030.48|20110.23|20030.23|20110.54|20030.54|20110.23|20030.23|10
1740329100000|2025-02-23 16:45:00|20110.2|20030.2|20108.71|20028.71|20110.2|20030.2|20108.18|20028.18|10
1740329110000|2025-02-23 16:45:10|20108.77|20028.77|20113.1|20033.1|20113.32|20033.32|20108.77|20028.77|10
1740329120000|2025-02-23 16:45:20|20113.83|20033.83|20114.11|20034.11|20114.54|20034.54|20113.7|20033.7|9
1740329130000|2025-02-23 16:45:30|20114.12|20034.12|20114.8|20034.8|20114.8|20034.8|20114.01|20034.01|10
1740329140000|2025-02-23 16:45:40|20114.62|20034.62|20114.65|20034.65|20114.65|20034.65|20114.18|20034.18|9
1740329150000|2025-02-23 16:45:50|20114.7|20034.7|20115.3|20035.3|20115.3|20035.3|20114.7|20034.7|10
1740329160000|2025-02-23 16:46:00|20115.43|20035.43|20119.38|20039.38|20119.38|20039.38|20115.42|20035.42|9
1740329170000|2025-02-23 16:46:10|20120.76|20040.76|20122.34|20042.34|20122.34|20042.34|20120.76|20040.76|10
1740329180000|2025-02-23 16:46:20|20122.41|20042.41|20124.61|20044.61|20124.61|20044.61|20122.41|20042.41|9
1740329190000|2025-02-23 16:46:30|20124.89|20044.89|20125.77|20045.77|20126.25|20046.25|20124.89|20044.89|10
1740329200000|2025-02-23 16:46:40|20125.65|20045.65|20127.31|20047.31|20127.42|20047.42|20125.65|20045.65|10
1740329210000|2025-02-23 16:46:50|20127.22|20047.22|20127.67|20047.67|20127.69|20047.69|20126.93|20046.93|9
1740329220000|2025-02-23 16:47:00|20127.64|20047.64|20128.9|20048.9|20128.9|20048.9|20126.85|20046.85|10
1740329230000|2025-02-23 16:47:10|20128.94|20048.94|20139.23|20059.23|20139.23|20059.23|20128.94|20048.94|9
1740329240000|2025-02-23 16:47:20|20139.76|20059.76|20137.14|20057.14|20140.34|20060.34|20137.14|20057.14|10
1740329250000|2025-02-23 16:47:30|20136.57|20056.57|20135.88|20055.88|20136.57|20056.57|20135.03|20055.03|10
1740329260000|2025-02-23 16:47:40|20135.95|20055.95|20136.33|20056.33|20136.35|20056.35|20135.61|20055.61|9
1740329270000|2025-02-23 16:47:50|20136.31|20056.31|20137.79|20057.79|20137.79|20057.79|20136.31|20056.31|9
1740329280000|2025-02-23 16:48:00|20137.74|20057.74|20137.73|20057.73|20137.99|20057.99|20137.7|20057.7|10
1740329290000|2025-02-23 16:48:10|20138.11|20058.11|20138.07|20058.07|20138.18|20058.18|20137.79|20057.79|9
1740329300000|2025-02-23 16:48:20|20138.21|20058.21|20138.3|20058.3|20138.3|20058.3|20137.44|20057.44|8
1740329310000|2025-02-23 16:48:30|20138.56|20058.56|20139.13|20059.13|20139.15|20059.15|20138.56|20058.56|8
1740329320000|2025-02-23 16:48:40|20139.97|20059.97|20140.61|20060.61|20140.61|20060.61|20139.2|20059.2|9
1740329330000|2025-02-23 16:48:50|20140.1|20060.1|20139.56|20059.56|20140.1|20060.1|20139.49|20059.49|9
1740329340000|2025-02-23 16:49:00|20139.59|20059.59|20137.99|20057.99|20139.72|20059.72|20137.99|20057.99|8
1740329350000|2025-02-23 16:49:10|20137.84|20057.84|20139.79|20059.79|20139.95|20059.95|20136.85|20056.85|10
1740329360000|2025-02-23 16:49:20|20139.19|20059.19|20138.52|20058.52|20139.59|20059.59|20138.52|20058.52|9
1740329370000|2025-02-23 16:49:30|20138.45|20058.45|20138.53|20058.53|20138.67|20058.67|20138.44|20058.44|8
1740329380000|2025-02-23 16:49:40|20138.51|20058.51|20136.25|20056.25|20138.51|20058.51|20136.24|20056.24|9
1740329390000|2025-02-23 16:49:50|20136.07|20056.07|20136.13|20056.13|20136.25|20056.25|20135.56|20055.56|8
1740329400000|2025-02-23 16:50:00|20135.97|20055.97|20134.59|20054.59|20135.97|20055.97|20134.32|20054.32|9
1740329410000|2025-02-23 16:50:10|20134.6|20054.6|20134.06|20054.06|20134.6|20054.6|20133.93|20053.93|8
1740329420000|2025-02-23 16:50:20|20134.11|20054.11|20134.05|20054.05|20134.2|20054.2|20134.05|20054.05|9
1740329430000|2025-02-23 16:50:30|20134.1|20054.1|20135.36|20055.36|20135.39|20055.39|20134.03|20054.03|8
1740329440000|2025-02-23 16:50:40|20134.1|20054.1|20131.72|20051.72|20134.1|20054.1|20131.72|20051.72|10
1740329450000|2025-02-23 16:50:50|20131.73|20051.73|20130.31|20050.31|20131.98|20051.98|20130.31|20050.31|10
1740329460000|2025-02-23 16:51:00|20130.09|20050.09|20127.31|20047.31|20130.09|20050.09|20127.3|20047.3|10
1740329470000|2025-02-23 16:51:10|20126.27|20046.27|20127.06|20047.06|20127.06|20047.06|20124.66|20044.66|10
1740329480000|2025-02-23 16:51:20|20127.03|20047.03|20126.95|20046.95|20127.11|20047.11|20126.81|20046.81|9
1740329490000|2025-02-23 16:51:30|20126.55|20046.55|20125.2|20045.2|20126.55|20046.55|20125.1|20045.1|10
1740329500000|2025-02-23 16:51:40|20125.19|20045.19|20126.14|20046.14|20126.14|20046.14|20125.04|20045.04|8
1740329510000|2025-02-23 16:51:50|20126.37|20046.37|20126.88|20046.88|20126.89|20046.89|20126.37|20046.37|8
1740329520000|2025-02-23 16:52:00|20126.77|20046.77|20127.86|20047.86|20127.9|20047.9|20126.77|20046.77|9
1740329530000|2025-02-23 16:52:10|20127.87|20047.87|20127.98|20047.98|20127.98|20047.98|20127.29|20047.29|6
1740329540000|2025-02-23 16:52:20|20128.2|20048.2|20128.64|20048.64|20128.66|20048.66|20127.07|20047.07|10
1740329550000|2025-02-23 16:52:30|20128.61|20048.61|20129.04|20049.04|20129.36|20049.36|20128.6|20048.6|10
1740329560000|2025-02-23 16:52:40|20129.05|20049.05|20127.5|20047.5|20129.08|20049.08|20127.5|20047.5|10
1740329570000|2025-02-23 16:52:50|20126.59|20046.59|20126.41|20046.41|20126.59|20046.59|20126.19|20046.19|10
1740329580000|2025-02-23 16:53:00|20126.06|20046.06|20126.23|20046.23|20126.6|20046.6|20125.99|20045.99|7
1740329590000|2025-02-23 16:53:10|20126.21|20046.21|20125.98|20045.98|20126.21|20046.21|20125.79|20045.79|6
1740329600000|2025-02-23 16:53:20|20126|20046|20121.85|20041.85|20126.02|20046.02|20121.85|20041.85|8
1740329610000|2025-02-23 16:53:30|20121.83|20041.83|20122.19|20042.19|20122.27|20042.27|20121.82|20041.82|10
1740329620000|2025-02-23 16:53:40|20122.21|20042.21|20121.92|20041.92|20122.25|20042.25|20121.11|20041.11|9
1740329630000|2025-02-23 16:53:50|20121.94|20041.94|20121.01|20041.01|20121.94|20041.94|20121.01|20041.01|10
1740329640000|2025-02-23 16:54:00|20120.6|20040.6|20122.55|20042.55|20122.55|20042.55|20120.29|20040.29|10
1740329650000|2025-02-23 16:54:10|20122.94|20042.94|20124.97|20044.97|20124.97|20044.97|20122.94|20042.94|8
1740329660000|2025-02-23 16:54:20|20124.95|20044.95|20124.36|20044.36|20124.95|20044.95|20124.28|20044.28|8
1740329670000|2025-02-23 16:54:30|20124.51|20044.51|20120.03|20040.03|20124.51|20044.51|20120.03|20040.03|10
1740329680000|2025-02-23 16:54:40|20119.99|20039.99|20122.23|20042.23|20122.23|20042.23|20119.99|20039.99|10
1740329690000|2025-02-23 16:54:50|20122.25|20042.25|20121.9|20041.9|20122.25|20042.25|20121.9|20041.9|10
1740329700000|2025-02-23 16:55:00|20121.91|20041.91|20122.54|20042.54|20122.81|20042.81|20121.89|20041.89|10
1740329710000|2025-02-23 16:55:10|20122.55|20042.55|20121.76|20041.76|20122.55|20042.55|20121.48|20041.48|7
1740329720000|2025-02-23 16:55:20|20121.81|20041.81|20122.06|20042.06|20122.06|20042.06|20121.39|20041.39|10
1740329730000|2025-02-23 16:55:30|20122.11|20042.11|20120.84|20040.84|20122.11|20042.11|20120.84|20040.84|8
1740329740000|2025-02-23 16:55:40|20120.86|20040.86|20121.71|20041.71|20121.71|20041.71|20120.75|20040.75|8
1740329750000|2025-02-23 16:55:50|20121.75|20041.75|20122.87|20042.87|20123.51|20043.51|20121.75|20041.75|10
1740329760000|2025-02-23 16:56:00|20122.72|20042.72|20123.16|20043.16|20123.16|20043.16|20122.59|20042.59|6
1740329770000|2025-02-23 16:56:10|20123.13|20043.13|20123.03|20043.03|20123.17|20043.17|20123.03|20043.03|7
1740329780000|2025-02-23 16:56:20|20122.97|20042.97|20121.68|20041.68|20122.97|20042.97|20121.68|20041.68|10
1740329790000|2025-02-23 16:56:30|20121.08|20041.08|20119.04|20039.04|20121.08|20041.08|20119.04|20039.04|8
1740329800000|2025-02-23 16:56:40|20119.01|20039.01|20117.67|20037.67|20119.01|20039.01|20117.67|20037.67|9
1740329810000|2025-02-23 16:56:50|20117.66|20037.66|20118.82|20038.82|20118.82|20038.82|20117.56|20037.56|9
1740329820000|2025-02-23 16:57:00|20118.76|20038.76|20117.02|20037.02|20118.76|20038.76|20117.02|20037.02|10
1740329830000|2025-02-23 16:57:10|20116.98|20036.98|20116.61|20036.61|20116.98|20036.98|20116.61|20036.61|7
1740329840000|2025-02-23 16:57:20|20116.63|20036.63|20115.25|20035.25|20116.63|20036.63|20115.25|20035.25|8
1740329850000|2025-02-23 16:57:30|20115.24|20035.24|20111.1|20031.1|20115.26|20035.26|20111.1|20031.1|9
1740329860000|2025-02-23 16:57:40|20111.08|20031.08|20107.83|20027.83|20111.08|20031.08|20107.55|20027.55|8
1740329870000|2025-02-23 16:57:50|20107.66|20027.66|20106.4|20026.4|20107.66|20027.66|20106.4|20026.4|9
1740329880000|2025-02-23 16:58:00|20106.41|20026.41|20103.51|20023.51|20106.5|20026.5|20103.51|20023.51|6
1740329890000|2025-02-23 16:58:10|20103.34|20023.34|20102.59|20022.59|20103.34|20023.34|20102.17|20022.17|10
1740329900000|2025-02-23 16:58:20|20102.62|20022.62|20101.35|20021.35|20102.68|20022.68|20101.35|20021.35|10
1740329910000|2025-02-23 16:58:30|20100.89|20020.89|20098.44|20018.44|20100.89|20020.89|20098.03|20018.03|10
1740329920000|2025-02-23 16:58:40|20098.6|20018.6|20098.65|20018.65|20098.69|20018.69|20098.5|20018.5|8
1740329930000|2025-02-23 16:58:50|20099.52|20019.52|20098.22|20018.22|20099.52|20019.52|20098.12|20018.12|9
1740329940000|2025-02-23 16:59:00|20098.25|20018.25|20096.98|20016.98|20098.25|20018.25|20096.82|20016.82|7
1740329950000|2025-02-23 16:59:10|20097|20017|20096.4|20016.4|20097.38|20017.38|20096.4|20016.4|8
1740329960000|2025-02-23 16:59:20|20096.01|20016.01|20095.27|20015.27|20096.04|20016.04|20094.54|20014.54|10
1740329970000|2025-02-23 16:59:30|20095.26|20015.26|20095.69|20015.69|20095.69|20015.69|20095.18|20015.18|9
1740329980000|2025-02-23 16:59:40|20096.72|20016.72|20096.64|20016.64|20096.75|20016.75|20096.46|20016.46|10
1740329990000|2025-02-23 16:59:50|20096.71|20016.71|20097.05|20017.05|20097.1|20017.1|20096.71|20016.71|9
1740330000000|2025-02-23 17:00:00|20097.4|20017.4|20098.26|20018.26|20098.32|20018.32|20097.4|20017.4|9
1740330010000|2025-02-23 17:00:10|20098.3|20018.3|20097.83|20017.83|20099.21|20019.21|20097.28|20017.28|10
1740330020000|2025-02-23 17:00:20|20097.77|20017.77|20096.39|20016.39|20097.77|20017.77|20095.97|20015.97|7
1740330030000|2025-02-23 17:00:30|20096.31|20016.31|20097.61|20017.61|20097.61|20017.61|20096.13|20016.13|10
1740330040000|2025-02-23 17:00:40|20097.76|20017.76|20095.96|20015.96|20097.83|20017.83|20095.96|20015.96|9
1740330050000|2025-02-23 17:00:50|20095.98|20015.98|20096.38|20016.38|20096.45|20016.45|20095.98|20015.98|9
1740330060000|2025-02-23 17:01:00|20096.4|20016.4|20098.75|20018.75|20098.75|20018.75|20096.4|20016.4|10
1740330070000|2025-02-23 17:01:10|20098.77|20018.77|20100.62|20020.62|20100.62|20020.62|20098.77|20018.77|10
1740330080000|2025-02-23 17:01:20|20100.68|20020.68|20099.83|20019.83|20100.68|20020.68|20099.83|20019.83|10
1740330090000|2025-02-23 17:01:30|20099.81|20019.81|20098.32|20018.32|20099.83|20019.83|20098.17|20018.17|10
1740330100000|2025-02-23 17:01:40|20098.31|20018.31|20099.64|20019.64|20099.64|20019.64|20098.31|20018.31|10
1740330110000|2025-02-23 17:01:50|20099.66|20019.66|20102.69|20022.69|20102.69|20022.69|20099.61|20019.61|10
1740330120000|2025-02-23 17:02:00|20102.74|20022.74|20104.3|20024.3|20104.31|20024.31|20102.74|20022.74|9
1740330130000|2025-02-23 17:02:10|20104.32|20024.32|20106.12|20026.12|20106.12|20026.12|20104.32|20024.32|10
1740330140000|2025-02-23 17:02:20|20106.27|20026.27|20106.04|20026.04|20106.27|20026.27|20105.82|20025.82|8
1740330150000|2025-02-23 17:02:30|20106.14|20026.14|20108.91|20028.91|20108.91|20028.91|20106.14|20026.14|9
1740330160000|2025-02-23 17:02:40|20108.99|20028.99|20107.86|20027.86|20109.48|20029.48|20107.86|20027.86|10
1740330170000|2025-02-23 17:02:50|20107.65|20027.65|20106.68|20026.68|20107.65|20027.65|20106.24|20026.24|10
1740330180000|2025-02-23 17:03:00|20106.63|20026.63|20107.14|20027.14|20107.23|20027.23|20106.19|20026.19|10
1740330190000|2025-02-23 17:03:10|20107.99|20027.99|20108.08|20028.08|20108.08|20028.08|20107.4|20027.4|10
1740330200000|2025-02-23 17:03:20|20107.94|20027.94|20106.38|20026.38|20107.94|20027.94|20106.38|20026.38|9
1740330210000|2025-02-23 17:03:30|20106.37|20026.37|20106.66|20026.66|20106.66|20026.66|20105.9|20025.9|8
1740330220000|2025-02-23 17:03:40|20106.64|20026.64|20108.65|20028.65|20108.65|20028.65|20106.64|20026.64|10
1740330230000|2025-02-23 17:03:50|20108.51|20028.51|20107.62|20027.62|20108.51|20028.51|20107.51|20027.51|9
1740330240000|2025-02-23 17:04:00|20107.59|20027.59|20109.56|20029.56|20109.8|20029.8|20107.59|20027.59|10
1740330250000|2025-02-23 17:04:10|20108.8|20028.8|20108.28|20028.28|20108.8|20028.8|20108.19|20028.19|9
1740330260000|2025-02-23 17:04:20|20108.06|20028.06|20108|20028|20108.06|20028.06|20107.98|20027.98|9
1740330270000|2025-02-23 17:04:30|20107.99|20027.99|20109.44|20029.44|20109.89|20029.89|20107.99|20027.99|9
1740330280000|2025-02-23 17:04:40|20109.47|20029.47|20109.36|20029.36|20109.47|20029.47|20109.01|20029.01|10
1740330290000|2025-02-23 17:04:50|20108.74|20028.74|20110.6|20030.6|20110.6|20030.6|20108.74|20028.74|9
1740330300000|2025-02-23 17:05:00|20110.68|20030.68|20111.89|20031.89|20111.89|20031.89|20110.68|20030.68|8
1740330310000|2025-02-23 17:05:10|20111.87|20031.87|20111.08|20031.08|20112.36|20032.36|20111.08|20031.08|9
1740330320000|2025-02-23 17:05:20|20110.85|20030.85|20111.64|20031.64|20111.64|20031.64|20110.36|20030.36|10
1740330330000|2025-02-23 17:05:30|20111.65|20031.65|20112.09|20032.09|20112.14|20032.14|20111.64|20031.64|8
1740330340000|2025-02-23 17:05:40|20112.1|20032.1|20112.23|20032.23|20112.33|20032.33|20111.85|20031.85|8
1740330350000|2025-02-23 17:05:50|20112.25|20032.25|20112.47|20032.47|20112.47|20032.47|20112.25|20032.25|8
1740330360000|2025-02-23 17:06:00|20112.49|20032.49|20114.22|20034.22|20114.22|20034.22|20112.49|20032.49|10
1740330370000|2025-02-23 17:06:10|20114.23|20034.23|20114.86|20034.86|20114.86|20034.86|20114.23|20034.23|10
1740330380000|2025-02-23 17:06:20|20115.3|20035.3|20115.02|20035.02|20115.37|20035.37|20115.02|20035.02|7
1740330390000|2025-02-23 17:06:30|20115.07|20035.07|20115.65|20035.65|20115.69|20035.69|20115.05|20035.05|8
1740330400000|2025-02-23 17:06:40|20115.66|20035.66|20116.73|20036.73|20116.73|20036.73|20115.56|20035.56|10
1740330410000|2025-02-23 17:06:50|20116.86|20036.86|20117.01|20037.01|20117.14|20037.14|20116.86|20036.86|9
1740330420000|2025-02-23 17:07:00|20117.74|20037.74|20118.23|20038.23|20118.23|20038.23|20117.6|20037.6|8
1740330430000|2025-02-23 17:07:10|20118.25|20038.25|20117.55|20037.55|20118.41|20038.41|20117.44|20037.44|9
1740330440000|2025-02-23 17:07:20|20117.71|20037.71|20117.62|20037.62|20117.71|20037.71|20117.5|20037.5|8
1740330450000|2025-02-23 17:07:30|20117.72|20037.72|20122.54|20042.54|20122.54|20042.54|20117.72|20037.72|9
1740330460000|2025-02-23 17:07:40|20122.66|20042.66|20128.39|20048.39|20128.6|20048.6|20122.66|20042.66|10
1740330470000|2025-02-23 17:07:50|20128.43|20048.43|20126.96|20046.96|20128.52|20048.52|20126.96|20046.96|10
1740330480000|2025-02-23 17:08:00|20126.8|20046.8|20125.32|20045.32|20126.84|20046.84|20125.32|20045.32|8
1740330490000|2025-02-23 17:08:10|20125.19|20045.19|20125.24|20045.24|20125.38|20045.38|20125|20045|10
1740330500000|2025-02-23 17:08:20|20124.84|20044.84|20121.09|20041.09|20124.84|20044.84|20121.08|20041.08|7
1740330510000|2025-02-23 17:08:30|20121.06|20041.06|20122.02|20042.02|20123.23|20043.23|20120.98|20040.98|9
1740330520000|2025-02-23 17:08:40|20121.98|20041.98|20122.5|20042.5|20122.63|20042.63|20121.88|20041.88|9
1740330530000|2025-02-23 17:08:50|20122.52|20042.52|20123.84|20043.84|20123.84|20043.84|20122.52|20042.52|8
1740330540000|2025-02-23 17:09:00|20123.83|20043.83|20123.89|20043.89|20124.04|20044.04|20123.75|20043.75|9
1740330550000|2025-02-23 17:09:10|20123.43|20043.43|20123.45|20043.45|20123.45|20043.45|20123.12|20043.12|8
1740330560000|2025-02-23 17:09:20|20123.69|20043.69|20122.55|20042.55|20124.33|20044.33|20122.55|20042.55|10
1740330570000|2025-02-23 17:09:30|20122.51|20042.51|20121.86|20041.86|20122.53|20042.53|20121.86|20041.86|7
1740330580000|2025-02-23 17:09:40|20121.84|20041.84|20117.08|20037.08|20121.84|20041.84|20117.08|20037.08|9
1740330590000|2025-02-23 17:09:50|20117.32|20037.32|20117.28|20037.28|20117.32|20037.32|20117.27|20037.27|6
1740330600000|2025-02-23 17:10:00|20116.16|20036.16|20115.88|20035.88|20116.16|20036.16|20115.88|20035.88|6
1740330610000|2025-02-23 17:10:10|20116.13|20036.13|20114.79|20034.79|20116.17|20036.17|20114.79|20034.79|9
1740330620000|2025-02-23 17:10:20|20114.54|20034.54|20114.53|20034.53|20114.56|20034.56|20114.44|20034.44|7
1740330630000|2025-02-23 17:10:30|20114.64|20034.64|20114.48|20034.48|20114.64|20034.64|20114.37|20034.37|8
1740330640000|2025-02-23 17:10:40|20114.47|20034.47|20113.91|20033.91|20115.02|20035.02|20113.91|20033.91|10
1740330650000|2025-02-23 17:10:50|20113.67|20033.67|20112.75|20032.75|20113.67|20033.67|20112.74|20032.74|8
1740330660000|2025-02-23 17:11:00|20112.93|20032.93|20113.78|20033.78|20113.81|20033.81|20112.93|20032.93|8
1740330670000|2025-02-23 17:11:10|20113.17|20033.17|20107.87|20027.87|20113.38|20033.38|20107.87|20027.87|10
1740330680000|2025-02-23 17:11:20|20107.24|20027.24|20105.36|20025.36|20107.24|20027.24|20105.19|20025.19|10
1740330690000|2025-02-23 17:11:30|20105.38|20025.38|20103.54|20023.54|20105.56|20025.56|20103.54|20023.54|10
1740330700000|2025-02-23 17:11:40|20102.62|20022.62|20103.55|20023.55|20103.57|20023.57|20102.62|20022.62|10
1740330710000|2025-02-23 17:11:50|20103.57|20023.57|20104.11|20024.11|20104.13|20024.13|20103.38|20023.38|9
1740330720000|2025-02-23 17:12:00|20104.69|20024.69|20103.73|20023.73|20104.71|20024.71|20103.73|20023.73|9
1740330730000|2025-02-23 17:12:10|20103.68|20023.68|20103.33|20023.33|20103.69|20023.69|20103.28|20023.28|10
1740330740000|2025-02-23 17:12:20|20103.95|20023.95|20104.28|20024.28|20104.28|20024.28|20103.79|20023.79|10
1740330750000|2025-02-23 17:12:30|20104.29|20024.29|20104.17|20024.17|20104.29|20024.29|20104.17|20024.17|7
1740330760000|2025-02-23 17:12:40|20105.02|20025.02|20104.51|20024.51|20105.63|20025.63|20104.26|20024.26|9
1740330770000|2025-02-23 17:12:50|20104.54|20024.54|20106.5|20026.5|20106.5|20026.5|20104.54|20024.54|10
1740330780000|2025-02-23 17:13:00|20106.47|20026.47|20107.33|20027.33|20107.34|20027.34|20106.47|20026.47|9
1740330790000|2025-02-23 17:13:10|20107.25|20027.25|20108.4|20028.4|20108.4|20028.4|20107.25|20027.25|9
1740330800000|2025-02-23 17:13:20|20108.39|20028.39|20110.35|20030.35|20110.35|20030.35|20108.38|20028.38|9
1740330810000|2025-02-23 17:13:30|20110.31|20030.31|20107.21|20027.21|20110.31|20030.31|20107.19|20027.19|9
1740330820000|2025-02-23 17:13:40|20107.33|20027.33|20105.95|20025.95|20107.33|20027.33|20105.8|20025.8|10
1740330830000|2025-02-23 17:13:50|20105.9|20025.9|20105.21|20025.21|20105.9|20025.9|20104.8|20024.8|10
1740330840000|2025-02-23 17:14:00|20104.69|20024.69|20104.61|20024.61|20104.73|20024.73|20104.61|20024.61|8
1740330850000|2025-02-23 17:14:10|20104.54|20024.54|20102.75|20022.75|20104.62|20024.62|20102.75|20022.75|10
1740330860000|2025-02-23 17:14:20|20102.77|20022.77|20103.06|20023.06|20103.41|20023.41|20102.77|20022.77|9
1740330870000|2025-02-23 17:14:30|20102.48|20022.48|20103.1|20023.1|20103.69|20023.69|20102.48|20022.48|9
1740330880000|2025-02-23 17:14:40|20103.13|20023.13|20104.28|20024.28|20104.31|20024.31|20103.13|20023.13|10
1740330890000|2025-02-23 17:14:50|20104.3|20024.3|20104.6|20024.6|20104.61|20024.61|20104.26|20024.26|6
1740330900000|2025-02-23 17:15:00|20103.95|20023.95|20103.94|20023.94|20104.08|20024.08|20103.94|20023.94|8
1740330910000|2025-02-23 17:15:10|20104.38|20024.38|20106.21|20026.21|20106.21|20026.21|20104.1|20024.1|8
1740330920000|2025-02-23 17:15:20|20106.39|20026.39|20109.08|20029.08|20109.08|20029.08|20106.39|20026.39|9
1740330930000|2025-02-23 17:15:30|20109.06|20029.06|20109.19|20029.19|20109.58|20029.58|20108.83|20028.83|9
1740330940000|2025-02-23 17:15:40|20109.15|20029.15|20108.17|20028.17|20109.15|20029.15|20107.66|20027.66|9
1740330950000|2025-02-23 17:15:50|20108.19|20028.19|20105.65|20025.65|20108.19|20028.19|20105.63|20025.63|9
1740330960000|2025-02-23 17:16:00|20105.84|20025.84|20106.49|20026.49|20106.54|20026.54|20105.71|20025.71|7
1740330970000|2025-02-23 17:16:10|20106.16|20026.16|20104.95|20024.95|20106.16|20026.16|20104.89|20024.89|10
1740330980000|2025-02-23 17:16:20|20104.93|20024.93|20103.74|20023.74|20104.95|20024.95|20103.37|20023.37|9
1740330990000|2025-02-23 17:16:30|20103.81|20023.81|20104.94|20024.94|20104.94|20024.94|20103.81|20023.81|10
1740331000000|2025-02-23 17:16:40|20105.02|20025.02|20103.88|20023.88|20105.59|20025.59|20103.88|20023.88|9
1740331010000|2025-02-23 17:16:50|20103.95|20023.95|20100.74|20020.74|20104.07|20024.07|20100.73|20020.73|10
1740331020000|2025-02-23 17:17:00|20100.97|20020.97|20101.29|20021.29|20101.48|20021.48|20100.95|20020.95|10
1740331030000|2025-02-23 17:17:10|20101.42|20021.42|20101.65|20021.65|20102.2|20022.2|20101.42|20021.42|9
1740331040000|2025-02-23 17:17:20|20101.37|20021.37|20101.7|20021.7|20101.7|20021.7|20100.82|20020.82|10
1740331050000|2025-02-23 17:17:30|20102.34|20022.34|20105.4|20025.4|20105.4|20025.4|20102.34|20022.34|9
1740331060000|2025-02-23 17:17:40|20105.8|20025.8|20108.82|20028.82|20109.09|20029.09|20105.8|20025.8|9
1740331070000|2025-02-23 17:17:50|20108.86|20028.86|20107.67|20027.67|20109.04|20029.04|20107.49|20027.49|10
1740331080000|2025-02-23 17:18:00|20107.69|20027.69|20107.38|20027.38|20107.69|20027.69|20107.16|20027.16|10
1740331090000|2025-02-23 17:18:10|20107.28|20027.28|20108.55|20028.55|20108.55|20028.55|20107.28|20027.28|6
1740331100000|2025-02-23 17:18:20|20108.56|20028.56|20109.05|20029.05|20109.15|20029.15|20108.56|20028.56|10
1740331110000|2025-02-23 17:18:30|20109.06|20029.06|20108.71|20028.71|20109.33|20029.33|20108.71|20028.71|9
1740331120000|2025-02-23 17:18:40|20108.74|20028.74|20113.04|20033.04|20113.52|20033.52|20107.94|20027.94|10
1740331130000|2025-02-23 17:18:50|20112.79|20032.79|20110.46|20030.46|20112.79|20032.79|20110.46|20030.46|10
1740331140000|2025-02-23 17:19:00|20110.52|20030.52|20110.65|20030.65|20110.66|20030.66|20110.52|20030.52|8
1740331150000|2025-02-23 17:19:10|20110.61|20030.61|20112.05|20032.05|20112.05|20032.05|20110.45|20030.45|7
1740331160000|2025-02-23 17:19:20|20112.09|20032.09|20114.85|20034.85|20114.85|20034.85|20112.09|20032.09|10
1740331170000|2025-02-23 17:19:30|20114.88|20034.88|20116.62|20036.62|20116.62|20036.62|20114.88|20034.88|10
1740331180000|2025-02-23 17:19:40|20116.72|20036.72|20118.56|20038.56|20118.59|20038.59|20116.72|20036.72|10
1740331190000|2025-02-23 17:19:50|20118.58|20038.58|20123.23|20043.23|20123.23|20043.23|20118.58|20038.58|10
1740331200000|2025-02-23 17:20:00|20123.26|20043.26|20128.54|20048.54|20128.54|20048.54|20122.75|20042.75|9
1740331210000|2025-02-23 17:20:10|20128.49|20048.49|20128.92|20048.92|20128.92|20048.92|20128.49|20048.49|9
1740331220000|2025-02-23 17:20:20|20128.96|20048.96|20129.32|20049.32|20129.32|20049.32|20128.96|20048.96|6
1740331230000|2025-02-23 17:20:30|20129.58|20049.58|20130.19|20050.19|20130.19|20050.19|20129.55|20049.55|5
1740331240000|2025-02-23 17:20:40|20130.24|20050.24|20130.56|20050.56|20130.56|20050.56|20130.05|20050.05|10
1740331250000|2025-02-23 17:20:50|20130.85|20050.85|20131.26|20051.26|20131.32|20051.32|20130.85|20050.85|8
1740331260000|2025-02-23 17:21:00|20131.15|20051.15|20131.02|20051.02|20131.35|20051.35|20131.02|20051.02|8
1740331270000|2025-02-23 17:21:10|20130.71|20050.71|20130.11|20050.11|20130.91|20050.91|20130.11|20050.11|10
1740331280000|2025-02-23 17:21:20|20130.1|20050.1|20130.81|20050.81|20130.81|20050.81|20130.1|20050.1|9
1740331290000|2025-02-23 17:21:30|20131.2|20051.2|20133.42|20053.42|20133.42|20053.42|20131.2|20051.2|10
1740331300000|2025-02-23 17:21:40|20133.64|20053.64|20136.62|20056.62|20136.62|20056.62|20133.64|20053.64|10
1740331310000|2025-02-23 17:21:50|20136.71|20056.71|20136.76|20056.76|20136.82|20056.82|20136.71|20056.71|7
1740331320000|2025-02-23 17:22:00|20136.79|20056.79|20133.89|20053.89|20136.79|20056.79|20133.89|20053.89|10
1740331330000|2025-02-23 17:22:10|20133.41|20053.41|20132.85|20052.85|20133.78|20053.78|20132.84|20052.84|8
1740331340000|2025-02-23 17:22:20|20132.82|20052.82|20131.92|20051.92|20132.97|20052.97|20131.92|20051.92|6
1740331350000|2025-02-23 17:22:30|20131.96|20051.96|20129.79|20049.79|20131.96|20051.96|20129.79|20049.79|10
1740331360000|2025-02-23 17:22:40|20129.77|20049.77|20128.56|20048.56|20129.92|20049.92|20128.56|20048.56|8
1740331370000|2025-02-23 17:22:50|20128.55|20048.55|20128.21|20048.21|20128.56|20048.56|20127.63|20047.63|10
1740331380000|2025-02-23 17:23:00|20128.19|20048.19|20128.53|20048.53|20128.54|20048.54|20128.16|20048.16|10
1740331390000|2025-02-23 17:23:10|20128.52|20048.52|20129.65|20049.65|20130.89|20050.89|20128.52|20048.52|9
1740331400000|2025-02-23 17:23:20|20130.1|20050.1|20130.5|20050.5|20130.99|20050.99|20130.1|20050.1|10
1740331410000|2025-02-23 17:23:30|20130.59|20050.59|20127.9|20047.9|20130.86|20050.86|20127.9|20047.9|10
1740331420000|2025-02-23 17:23:40|20128|20048|20127.82|20047.82|20128.65|20048.65|20127.81|20047.81|10
1740331430000|2025-02-23 17:23:50|20127.81|20047.81|20127.52|20047.52|20127.98|20047.98|20127.5|20047.5|10
1740331440000|2025-02-23 17:24:00|20127.6|20047.6|20129|20049|20129|20049|20127.6|20047.6|10
1740331450000|2025-02-23 17:24:10|20129.27|20049.27|20129.07|20049.07|20129.51|20049.51|20128.87|20048.87|10
1740331460000|2025-02-23 17:24:20|20129.19|20049.19|20129.55|20049.55|20129.55|20049.55|20129.15|20049.15|10
1740331470000|2025-02-23 17:24:30|20130.13|20050.13|20130.55|20050.55|20130.63|20050.63|20130|20050|10
1740331480000|2025-02-23 17:24:40|20130.71|20050.71|20128.47|20048.47|20130.71|20050.71|20128.47|20048.47|10
1740331490000|2025-02-23 17:24:50|20128.32|20048.32|20129.79|20049.79|20130.12|20050.12|20128.32|20048.32|8
1740331500000|2025-02-23 17:25:00|20129.72|20049.72|20130.27|20050.27|20130.31|20050.31|20129.16|20049.16|9
1740331510000|2025-02-23 17:25:10|20130.8|20050.8|20130.04|20050.04|20131.2|20051.2|20130.04|20050.04|10
1740331520000|2025-02-23 17:25:20|20129.57|20049.57|20128.78|20048.78|20129.57|20049.57|20128.78|20048.78|10
1740331530000|2025-02-23 17:25:30|20129.19|20049.19|20130.55|20050.55|20130.71|20050.71|20129.19|20049.19|10
1740331540000|2025-02-23 17:25:40|20129.91|20049.91|20129.01|20049.01|20130.37|20050.37|20129.01|20049.01|10
1740331550000|2025-02-23 17:25:50|20128.13|20048.13|20126.61|20046.61|20128.13|20048.13|20126.61|20046.61|10
1740331560000|2025-02-23 17:26:00|20126.69|20046.69|20125.92|20045.92|20126.7|20046.7|20125.92|20045.92|8
1740331570000|2025-02-23 17:26:10|20125.91|20045.91|20125.81|20045.81|20125.96|20045.96|20125.38|20045.38|9
1740331580000|2025-02-23 17:26:20|20125.84|20045.84|20124.56|20044.56|20125.85|20045.85|20124.56|20044.56|10
1740331590000|2025-02-23 17:26:30|20123.9|20043.9|20123.7|20043.7|20124.36|20044.36|20123.7|20043.7|9
1740331600000|2025-02-23 17:26:40|20124.32|20044.32|20123.34|20043.34|20124.57|20044.57|20123.28|20043.28|8
1740331610000|2025-02-23 17:26:50|20123.33|20043.33|20120.73|20040.73|20123.33|20043.33|20120.73|20040.73|9
1740331620000|2025-02-23 17:27:00|20120.7|20040.7|20122.16|20042.16|20122.16|20042.16|20120.69|20040.69|10
1740331630000|2025-02-23 17:27:10|20122.2|20042.2|20123.17|20043.17|20123.17|20043.17|20122.19|20042.19|9
1740331640000|2025-02-23 17:27:20|20122.64|20042.64|20122.3|20042.3|20122.78|20042.78|20122.17|20042.17|10
1740331650000|2025-02-23 17:27:30|20122.35|20042.35|20121.81|20041.81|20122.35|20042.35|20121.81|20041.81|8
1740331660000|2025-02-23 17:27:40|20121.85|20041.85|20121.4|20041.4|20122.67|20042.67|20120.63|20040.63|9
1740331670000|2025-02-23 17:27:50|20121.62|20041.62|20122.28|20042.28|20122.31|20042.31|20121.62|20041.62|9
1740331680000|2025-02-23 17:28:00|20122.37|20042.37|20125.23|20045.23|20125.23|20045.23|20122.37|20042.37|7
1740331690000|2025-02-23 17:28:10|20125.18|20045.18|20124.89|20044.89|20125.26|20045.26|20124.89|20044.89|9
1740331700000|2025-02-23 17:28:20|20124.9|20044.9|20123.54|20043.54|20124.94|20044.94|20123.04|20043.04|9
1740331710000|2025-02-23 17:28:30|20123.51|20043.51|20123.78|20043.78|20123.78|20043.78|20123.49|20043.49|9
1740331720000|2025-02-23 17:28:40|20123.85|20043.85|20124.28|20044.28|20124.28|20044.28|20123.53|20043.53|10
1740331730000|2025-02-23 17:28:50|20124.61|20044.61|20125.39|20045.39|20125.39|20045.39|20124.57|20044.57|7
1740331740000|2025-02-23 17:29:00|20125.36|20045.36|20125.33|20045.33|20125.36|20045.36|20125.31|20045.31|4
1740331750000|2025-02-23 17:29:10|20125.31|20045.31|20125.61|20045.61|20125.61|20045.61|20125.27|20045.27|8
1740331760000|2025-02-23 17:29:20|20125.6|20045.6|20125.32|20045.32|20125.78|20045.78|20125.14|20045.14|9
1740331770000|2025-02-23 17:29:30|20125.44|20045.44|20124.8|20044.8|20125.61|20045.61|20124.78|20044.78|9
1740331780000|2025-02-23 17:29:40|20125.11|20045.11|20126.15|20046.15|20126.25|20046.25|20125.11|20045.11|10
1740331790000|2025-02-23 17:29:50|20125.97|20045.97|20126.13|20046.13|20126.13|20046.13|20125.89|20045.89|7
1740331800000|2025-02-23 17:30:00|20128|20048|20129.02|20049.02|20129.02|20049.02|20128|20048|9
1740331810000|2025-02-23 17:30:10|20129.94|20049.94|20133.43|20053.43|20133.81|20053.81|20129.94|20049.94|9
1740331820000|2025-02-23 17:30:20|20133.86|20053.86|20134.99|20054.99|20134.99|20054.99|20133.86|20053.86|9
1740331830000|2025-02-23 17:30:30|20135.87|20055.87|20136.21|20056.21|20136.21|20056.21|20135.4|20055.4|8
1740331840000|2025-02-23 17:30:40|20136.2|20056.2|20135.75|20055.75|20136.21|20056.21|20135.57|20055.57|9
1740331850000|2025-02-23 17:30:50|20135.81|20055.81|20134.49|20054.49|20135.96|20055.96|20134.49|20054.49|7
1740331860000|2025-02-23 17:31:00|20134.83|20054.83|20134.6|20054.6|20134.83|20054.83|20133.66|20053.66|10
1740331870000|2025-02-23 17:31:10|20134.85|20054.85|20135.7|20055.7|20135.76|20055.76|20134.85|20054.85|10
1740331880000|2025-02-23 17:31:20|20136.39|20056.39|20136.58|20056.58|20136.6|20056.6|20136.39|20056.39|8
1740331890000|2025-02-23 17:31:30|20137|20057|20137.67|20057.67|20137.67|20057.67|20136.9|20056.9|9
1740331900000|2025-02-23 17:31:40|20137.86|20057.86|20135.89|20055.89|20137.86|20057.86|20135.89|20055.89|10
1740331910000|2025-02-23 17:31:50|20134.94|20054.94|20133.55|20053.55|20134.94|20054.94|20133.55|20053.55|10
1740331920000|2025-02-23 17:32:00|20133.51|20053.51|20133.85|20053.85|20133.87|20053.87|20133.34|20053.34|9
1740331930000|2025-02-23 17:32:10|20133.78|20053.78|20133.7|20053.7|20133.78|20053.78|20133.52|20053.52|10
1740331940000|2025-02-23 17:32:20|20134.33|20054.33|20134.84|20054.84|20134.87|20054.87|20133.79|20053.79|7
1740331950000|2025-02-23 17:32:30|20134.93|20054.93|20133.82|20053.82|20135.21|20055.21|20133.82|20053.82|10
1740331960000|2025-02-23 17:32:40|20133.92|20053.92|20135.63|20055.63|20135.64|20055.64|20133.9|20053.9|10
1740331970000|2025-02-23 17:32:50|20136.38|20056.38|20135.33|20055.33|20136.44|20056.44|20135.33|20055.33|10
1740331980000|2025-02-23 17:33:00|20135.39|20055.39|20134.45|20054.45|20135.4|20055.4|20134.45|20054.45|10
1740331990000|2025-02-23 17:33:10|20134.35|20054.35|20133.46|20053.46|20134.35|20054.35|20133.46|20053.46|7
1740332000000|2025-02-23 17:33:20|20133.45|20053.45|20133.6|20053.6|20133.6|20053.6|20133.33|20053.33|6
1740332010000|2025-02-23 17:33:30|20134.14|20054.14|20127.77|20047.77|20134.3|20054.3|20127.77|20047.77|7
1740332020000|2025-02-23 17:33:40|20127.79|20047.79|20129.01|20049.01|20129.62|20049.62|20127.79|20047.79|9
1740332030000|2025-02-23 17:33:50|20128.69|20048.69|20128.64|20048.64|20128.83|20048.83|20128.48|20048.48|10
1740332040000|2025-02-23 17:34:00|20128.52|20048.52|20129.97|20049.97|20129.97|20049.97|20128.52|20048.52|10
1740332050000|2025-02-23 17:34:10|20130.03|20050.03|20129.17|20049.17|20130.05|20050.05|20129.17|20049.17|8
1740332060000|2025-02-23 17:34:20|20129.16|20049.16|20128.64|20048.64|20129.16|20049.16|20128.27|20048.27|10
1740332070000|2025-02-23 17:34:30|20128.58|20048.58|20128.78|20048.78|20128.98|20048.98|20128.58|20048.58|10
1740332080000|2025-02-23 17:34:40|20128.84|20048.84|20128.89|20048.89|20128.89|20048.89|20128.77|20048.77|6
1740332090000|2025-02-23 17:34:50|20128.68|20048.68|20128.56|20048.56|20128.81|20048.81|20128.56|20048.56|10
1740332100000|2025-02-23 17:35:00|20128.11|20048.11|20129.12|20049.12|20129.12|20049.12|20127.71|20047.71|10
1740332110000|2025-02-23 17:35:10|20129.22|20049.22|20130.82|20050.82|20130.82|20050.82|20129.22|20049.22|10
1740332120000|2025-02-23 17:35:20|20130.79|20050.79|20130.85|20050.85|20130.85|20050.85|20130.05|20050.05|10
1740332130000|2025-02-23 17:35:30|20130.48|20050.48|20131.37|20051.37|20131.37|20051.37|20130.32|20050.32|10
1740332140000|2025-02-23 17:35:40|20131.73|20051.73|20133.04|20053.04|20133.04|20053.04|20131.67|20051.67|10
1740332150000|2025-02-23 17:35:50|20133.08|20053.08|20131.72|20051.72|20133.1|20053.1|20131.72|20051.72|10
1740332160000|2025-02-23 17:36:00|20131.71|20051.71|20132.17|20052.17|20132.25|20052.25|20131.7|20051.7|8
1740332170000|2025-02-23 17:36:10|20132.14|20052.14|20132.73|20052.73|20133.09|20053.09|20132.14|20052.14|10
1740332180000|2025-02-23 17:36:20|20132.77|20052.77|20133.34|20053.34|20133.38|20053.38|20132.77|20052.77|9
1740332190000|2025-02-23 17:36:30|20133.23|20053.23|20133.41|20053.41|20133.94|20053.94|20132.88|20052.88|10
1740332200000|2025-02-23 17:36:40|20133.5|20053.5|20134.27|20054.27|20134.27|20054.27|20133.1|20053.1|10
1740332210000|2025-02-23 17:36:50|20134.46|20054.46|20134.54|20054.54|20134.79|20054.79|20134.35|20054.35|9
1740332220000|2025-02-23 17:37:00|20134.6|20054.6|20133.85|20053.85|20134.62|20054.62|20133.59|20053.59|10
1740332230000|2025-02-23 17:37:10|20133.52|20053.52|20133.09|20053.09|20133.55|20053.55|20133.09|20053.09|7
1740332240000|2025-02-23 17:37:20|20133.12|20053.12|20133.21|20053.21|20133.79|20053.79|20132.94|20052.94|10
1740332250000|2025-02-23 17:37:30|20133.14|20053.14|20132.9|20052.9|20133.28|20053.28|20132.33|20052.33|10
1740332260000|2025-02-23 17:37:40|20132.68|20052.68|20133.15|20053.15|20133.15|20053.15|20132.47|20052.47|9
1740332270000|2025-02-23 17:37:50|20132.58|20052.58|20131.22|20051.22|20132.58|20052.58|20131.11|20051.11|10
1740332280000|2025-02-23 17:38:00|20133.56|20053.56|20135.69|20055.69|20135.82|20055.82|20133.56|20053.56|10
1740332290000|2025-02-23 17:38:10|20135.41|20055.41|20133.8|20053.8|20135.41|20055.41|20133.79|20053.79|10
1740332300000|2025-02-23 17:38:20|20133.61|20053.61|20132.24|20052.24|20133.61|20053.61|20131.25|20051.25|10
1740332310000|2025-02-23 17:38:30|20132.45|20052.45|20133.68|20053.68|20133.68|20053.68|20132.45|20052.45|10
1740332320000|2025-02-23 17:38:40|20133.91|20053.91|20141.02|20061.02|20141.02|20061.02|20133.91|20053.91|10
1740332330000|2025-02-23 17:38:50|20140.32|20060.32|20135.33|20055.33|20140.32|20060.32|20135.02|20055.02|9
1740332340000|2025-02-23 17:39:00|20135.94|20055.94|20139.41|20059.41|20139.41|20059.41|20135.94|20055.94|10
1740332350000|2025-02-23 17:39:10|20139.29|20059.29|20143.68|20063.68|20143.68|20063.68|20139.26|20059.26|9
1740332360000|2025-02-23 17:39:20|20145.19|20065.19|20147.48|20067.48|20147.48|20067.48|20145.19|20065.19|10
1740332370000|2025-02-23 17:39:30|20147.84|20067.84|20157.2|20077.2|20157.2|20077.2|20147.84|20067.84|10
1740332380000|2025-02-23 17:39:40|20157.89|20077.89|20163.99|20083.99|20163.99|20083.99|20157.89|20077.89|10
1740332390000|2025-02-23 17:39:50|20163.7|20083.7|20167.97|20087.97|20168.81|20088.81|20163.7|20083.7|9
1740332400000|2025-02-23 17:40:00|20168.26|20088.26|20172.57|20092.57|20172.62|20092.62|20168.26|20088.26|10
1740332410000|2025-02-23 17:40:10|20172.83|20092.83|20180|20100|20182.44|20102.44|20172.83|20092.83|9
1740332420000|2025-02-23 17:40:20|20179.76|20099.76|20179.06|20099.06|20179.81|20099.81|20178.69|20098.69|10
1740332430000|2025-02-23 17:40:30|20178.97|20098.97|20176.18|20096.18|20178.97|20098.97|20176.18|20096.18|10
1740332440000|2025-02-23 17:40:40|20176.26|20096.26|20169.23|20089.23|20176.31|20096.31|20168.95|20088.95|9
1740332450000|2025-02-23 17:40:50|20169.19|20089.19|20163.61|20083.61|20169.19|20089.19|20163.61|20083.61|10
1740332460000|2025-02-23 17:41:00|20163.38|20083.38|20157.64|20077.64|20163.38|20083.38|20157.64|20077.64|10
1740332470000|2025-02-23 17:41:10|20157.54|20077.54|20154.2|20074.2|20157.54|20077.54|20154.2|20074.2|9
1740332480000|2025-02-23 17:41:20|20154.16|20074.16|20153.04|20073.04|20154.16|20074.16|20153.04|20073.04|10
1740332490000|2025-02-23 17:41:30|20152.91|20072.91|20151.62|20071.62|20152.91|20072.91|20151.62|20071.62|8
1740332500000|2025-02-23 17:41:40|20151.58|20071.58|20150.99|20070.99|20151.64|20071.64|20150.88|20070.88|9
1740332510000|2025-02-23 17:41:50|20151.57|20071.57|20151.4|20071.4|20151.57|20071.57|20150.99|20070.99|10
1740332520000|2025-02-23 17:42:00|20151.45|20071.45|20148.07|20068.07|20151.75|20071.75|20147.73|20067.73|10
1740332530000|2025-02-23 17:42:10|20148.03|20068.03|20147.57|20067.57|20148.34|20068.34|20147.56|20067.56|10
1740332540000|2025-02-23 17:42:20|20147.62|20067.62|20150.66|20070.66|20150.66|20070.66|20147.62|20067.62|8
1740332550000|2025-02-23 17:42:30|20150.9|20070.9|20153.04|20073.04|20153.04|20073.04|20150.9|20070.9|9
1740332560000|2025-02-23 17:42:40|20152.7|20072.7|20152.1|20072.1|20152.88|20072.88|20151.82|20071.82|8
1740332570000|2025-02-23 17:42:50|20152.33|20072.33|20154.4|20074.4|20154.58|20074.58|20152.33|20072.33|10
1740332580000|2025-02-23 17:43:00|20153.52|20073.52|20151.51|20071.51|20153.52|20073.52|20151.14|20071.14|10
1740332590000|2025-02-23 17:43:10|20151.57|20071.57|20152.07|20072.07|20152.63|20072.63|20151.37|20071.37|9
1740332600000|2025-02-23 17:43:20|20152.2|20072.2|20152.19|20072.19|20152.64|20072.64|20151.86|20071.86|10
1740332610000|2025-02-23 17:43:30|20152.21|20072.21|20153|20073|20153|20073|20151.89|20071.89|7
1740332620000|2025-02-23 17:43:40|20153.41|20073.41|20154.93|20074.93|20154.93|20074.93|20153.41|20073.41|10
1740332630000|2025-02-23 17:43:50|20154.53|20074.53|20154.04|20074.04|20154.53|20074.53|20154.04|20074.04|10
1740332640000|2025-02-23 17:44:00|20154.26|20074.26|20155.43|20075.43|20155.43|20075.43|20154.14|20074.14|10
1740332650000|2025-02-23 17:44:10|20155.5|20075.5|20156.47|20076.47|20156.54|20076.54|20155.5|20075.5|10
1740332660000|2025-02-23 17:44:20|20156.26|20076.26|20157.61|20077.61|20157.61|20077.61|20156|20076|9
1740332670000|2025-02-23 17:44:30|20157.66|20077.66|20158.96|20078.96|20158.96|20078.96|20157.66|20077.66|9
1740332680000|2025-02-23 17:44:40|20158.9|20078.9|20158.85|20078.85|20160.21|20080.21|20158.69|20078.69|10
1740332690000|2025-02-23 17:44:50|20158.38|20078.38|20159.12|20079.12|20159.12|20079.12|20158.08|20078.08|10
1740332700000|2025-02-23 17:45:00|20159.37|20079.37|20157.08|20077.08|20159.59|20079.59|20157.07|20077.07|10
1740332710000|2025-02-23 17:45:10|20157.17|20077.17|20156.43|20076.43|20157.17|20077.17|20156.11|20076.11|10
1740332720000|2025-02-23 17:45:20|20156.51|20076.51|20154.64|20074.64|20156.79|20076.79|20154.64|20074.64|8
1740332730000|2025-02-23 17:45:30|20154.72|20074.72|20152.72|20072.72|20154.72|20074.72|20152.68|20072.68|10
1740332740000|2025-02-23 17:45:40|20152.66|20072.66|20153.25|20073.25|20153.35|20073.35|20152.61|20072.61|8
1740332750000|2025-02-23 17:45:50|20153.11|20073.11|20152.29|20072.29|20153.12|20073.12|20152.29|20072.29|10
1740332760000|2025-02-23 17:46:00|20152.25|20072.25|20152.08|20072.08|20152.56|20072.56|20151.69|20071.69|9
1740332770000|2025-02-23 17:46:10|20152.25|20072.25|20150.34|20070.34|20152.38|20072.38|20150.34|20070.34|10
1740332780000|2025-02-23 17:46:20|20150.33|20070.33|20151.12|20071.12|20151.12|20071.12|20149.44|20069.44|10
1740332790000|2025-02-23 17:46:30|20151.96|20071.96|20154.26|20074.26|20154.26|20074.26|20151.96|20071.96|10
1740332800000|2025-02-23 17:46:40|20154.56|20074.56|20156.55|20076.55|20156.55|20076.55|20154.56|20074.56|9
1740332810000|2025-02-23 17:46:50|20156.75|20076.75|20156.72|20076.72|20156.83|20076.83|20156.56|20076.56|10
1740332820000|2025-02-23 17:47:00|20156.7|20076.7|20158.33|20078.33|20158.52|20078.52|20156.7|20076.7|10
1740332830000|2025-02-23 17:47:10|20158.34|20078.34|20161.7|20081.7|20161.7|20081.7|20158.34|20078.34|10
1740332840000|2025-02-23 17:47:20|20161.71|20081.71|20161.06|20081.06|20161.99|20081.99|20160.48|20080.48|10
1740332850000|2025-02-23 17:47:30|20161.2|20081.2|20166.8|20086.8|20166.93|20086.93|20161.08|20081.08|10
1740332860000|2025-02-23 17:47:40|20166.93|20086.93|20170.16|20090.16|20170.16|20090.16|20166.93|20086.93|10
1740332870000|2025-02-23 17:47:50|20169.8|20089.8|20169.04|20089.04|20169.8|20089.8|20168.79|20088.79|9
1740332880000|2025-02-23 17:48:00|20169.38|20089.38|20167.05|20087.05|20169.38|20089.38|20167.05|20087.05|10
1740332890000|2025-02-23 17:48:10|20166.77|20086.77|20164.91|20084.91|20166.77|20086.77|20164.51|20084.51|9
1740332900000|2025-02-23 17:48:20|20164.97|20084.97|20164.5|20084.5|20165|20085|20164.44|20084.44|10
1740332910000|2025-02-23 17:48:30|20164.6|20084.6|20165.22|20085.22|20165.22|20085.22|20164.6|20084.6|8
1740332920000|2025-02-23 17:48:40|20164.71|20084.71|20163.32|20083.32|20164.71|20084.71|20163.32|20083.32|10
1740332930000|2025-02-23 17:48:50|20162.72|20082.72|20163.04|20083.04|20163.24|20083.24|20162.72|20082.72|6
1740332940000|2025-02-23 17:49:00|20163.07|20083.07|20161.14|20081.14|20163.15|20083.15|20161.14|20081.14|9
1740332950000|2025-02-23 17:49:10|20161.13|20081.13|20160.83|20080.83|20161.5|20081.5|20160.73|20080.73|8
1740332960000|2025-02-23 17:49:20|20160.94|20080.94|20160.43|20080.43|20160.94|20080.94|20160.3|20080.3|10
1740332970000|2025-02-23 17:49:30|20160.44|20080.44|20160.04|20080.04|20161.03|20081.03|20160.04|20080.04|10
1740332980000|2025-02-23 17:49:40|20159.81|20079.81|20161.33|20081.33|20161.33|20081.33|20159.3|20079.3|9
1740332990000|2025-02-23 17:49:50|20161.29|20081.29|20162.23|20082.23|20162.23|20082.23|20161.29|20081.29|9
1740333000000|2025-02-23 17:50:00|20162.2|20082.2|20162.79|20082.79|20163|20083|20161.95|20081.95|10
1740333010000|2025-02-23 17:50:10|20162.58|20082.58|20161.64|20081.64|20162.58|20082.58|20161.28|20081.28|9
1740333020000|2025-02-23 17:50:20|20161.53|20081.53|20160.45|20080.45|20162.02|20082.02|20160.41|20080.41|10
1740333030000|2025-02-23 17:50:30|20160.56|20080.56|20160.76|20080.76|20160.77|20080.77|20160.56|20080.56|7
1740333040000|2025-02-23 17:50:40|20160.79|20080.79|20159.79|20079.79|20160.8|20080.8|20159.79|20079.79|10
1740333050000|2025-02-23 17:50:50|20159.78|20079.78|20159.89|20079.89|20159.89|20079.89|20159.76|20079.76|9
1740333060000|2025-02-23 17:51:00|20159.76|20079.76|20158.56|20078.56|20159.76|20079.76|20158.56|20078.56|10
1740333070000|2025-02-23 17:51:10|20158.47|20078.47|20157.24|20077.24|20158.47|20078.47|20157.24|20077.24|10
1740333080000|2025-02-23 17:51:20|20157.28|20077.28|20155.88|20075.88|20157.52|20077.52|20155.88|20075.88|9
1740333090000|2025-02-23 17:51:30|20155.95|20075.95|20157.09|20077.09|20157.27|20077.27|20155.9|20075.9|10
1740333100000|2025-02-23 17:51:40|20157.07|20077.07|20161.6|20081.6|20161.6|20081.6|20157.07|20077.07|10
1740333110000|2025-02-23 17:51:50|20162.28|20082.28|20165.4|20085.4|20165.4|20085.4|20162.28|20082.28|10
1740333120000|2025-02-23 17:52:00|20165.25|20085.25|20166.35|20086.35|20166.35|20086.35|20165.2|20085.2|10
1740333130000|2025-02-23 17:52:10|20166.3|20086.3|20167.19|20087.19|20167.31|20087.31|20166.26|20086.26|10
1740333140000|2025-02-23 17:52:20|20167.73|20087.73|20169.56|20089.56|20170.06|20090.06|20167.44|20087.44|10
1740333150000|2025-02-23 17:52:30|20169.53|20089.53|20171.97|20091.97|20171.97|20091.97|20169.53|20089.53|10
1740333160000|2025-02-23 17:52:40|20172.15|20092.15|20173.85|20093.85|20173.85|20093.85|20172.15|20092.15|10
1740333170000|2025-02-23 17:52:50|20173.93|20093.93|20175.76|20095.76|20175.76|20095.76|20173.84|20093.84|9
1740333180000|2025-02-23 17:53:00|20175.83|20095.83|20181.52|20101.52|20181.68|20101.68|20175.83|20095.83|9
1740333190000|2025-02-23 17:53:10|20181.63|20101.63|20182.77|20102.77|20182.91|20102.91|20181.63|20101.63|9
1740333200000|2025-02-23 17:53:20|20182.78|20102.78|20183.96|20103.96|20184.92|20104.92|20182.72|20102.72|10
1740333210000|2025-02-23 17:53:30|20183.99|20103.99|20184.33|20104.33|20184.33|20104.33|20183.94|20103.94|9
1740333220000|2025-02-23 17:53:40|20184.32|20104.32|20184.53|20104.53|20184.59|20104.59|20183.92|20103.92|9
1740333230000|2025-02-23 17:53:50|20184.12|20104.12|20183.75|20103.75|20184.12|20104.12|20183.59|20103.59|9
1740333240000|2025-02-23 17:54:00|20183.7|20103.7|20183.66|20103.66|20183.78|20103.78|20182.56|20102.56|10
1740333250000|2025-02-23 17:54:10|20183.61|20103.61|20184.61|20104.61|20184.63|20104.63|20183.61|20103.61|10
1740333260000|2025-02-23 17:54:20|20184.69|20104.69|20184.69|20104.69|20185.22|20105.22|20184.69|20104.69|9
1740333270000|2025-02-23 17:54:30|20184.65|20104.65|20185.36|20105.36|20186.2|20106.2|20184.17|20104.17|9
1740333280000|2025-02-23 17:54:40|20185.18|20105.18|20184.47|20104.47|20185.22|20105.22|20184.47|20104.47|8
1740333290000|2025-02-23 17:54:50|20184.54|20104.54|20185.19|20105.19|20185.24|20105.24|20184.54|20104.54|8
1740333300000|2025-02-23 17:55:00|20185.12|20105.12|20182.68|20102.68|20185.35|20105.35|20182.68|20102.68|10
1740333310000|2025-02-23 17:55:10|20182.58|20102.58|20181.3|20101.3|20182.58|20102.58|20181.3|20101.3|8
1740333320000|2025-02-23 17:55:20|20181.32|20101.32|20180.94|20100.94|20181.32|20101.32|20180.85|20100.85|9
1740333330000|2025-02-23 17:55:30|20180.75|20100.75|20180.33|20100.33|20180.99|20100.99|20180.33|20100.33|9
1740333340000|2025-02-23 17:55:40|20180.29|20100.29|20178.33|20098.33|20180.34|20100.34|20178.33|20098.33|8
1740333350000|2025-02-23 17:55:50|20177.9|20097.9|20178.61|20098.61|20178.61|20098.61|20177.9|20097.9|10
1740333360000|2025-02-23 17:56:00|20179.15|20099.15|20177.68|20097.68|20179.43|20099.43|20177.68|20097.68|10
1740333370000|2025-02-23 17:56:10|20177.69|20097.69|20176.95|20096.95|20177.69|20097.69|20176.95|20096.95|9
1740333380000|2025-02-23 17:56:20|20176.97|20096.97|20174.93|20094.93|20176.97|20096.97|20174.93|20094.93|9
1740333390000|2025-02-23 17:56:30|20175.22|20095.22|20174.93|20094.93|20175.22|20095.22|20174.86|20094.86|10
1740333400000|2025-02-23 17:56:40|20174.91|20094.91|20175.28|20095.28|20175.28|20095.28|20174.66|20094.66|10
1740333410000|2025-02-23 17:56:50|20175.15|20095.15|20174.21|20094.21|20175.34|20095.34|20174.21|20094.21|10
1740333420000|2025-02-23 17:57:00|20174.78|20094.78|20174.95|20094.95|20175.02|20095.02|20174.51|20094.51|9
1740333430000|2025-02-23 17:57:10|20174.75|20094.75|20175.44|20095.44|20175.44|20095.44|20174.56|20094.56|5
1740333440000|2025-02-23 17:57:20|20175.45|20095.45|20173.7|20093.7|20175.45|20095.45|20173.69|20093.69|10
1740333450000|2025-02-23 17:57:30|20173.66|20093.66|20172.7|20092.7|20173.66|20093.66|20172.49|20092.49|9
1740333460000|2025-02-23 17:57:40|20172.76|20092.76|20172.38|20092.38|20172.77|20092.77|20172.37|20092.37|9
1740333470000|2025-02-23 17:57:50|20172.35|20092.35|20172.23|20092.23|20172.43|20092.43|20172.23|20092.23|9
1740333480000|2025-02-23 17:58:00|20172.29|20092.29|20173.41|20093.41|20173.41|20093.41|20172.29|20092.29|10
1740333490000|2025-02-23 17:58:10|20173.23|20093.23|20172.98|20092.98|20173.3|20093.3|20172.76|20092.76|9
1740333500000|2025-02-23 17:58:20|20173|20093|20172.61|20092.61|20173.37|20093.37|20172.51|20092.51|9
1740333510000|2025-02-23 17:58:30|20172.28|20092.28|20170.07|20090.07|20172.28|20092.28|20170.07|20090.07|9
1740333520000|2025-02-23 17:58:40|20169.95|20089.95|20169.99|20089.99|20170.28|20090.28|20169.94|20089.94|9
1740333530000|2025-02-23 17:58:50|20170|20090|20168.3|20088.3|20170|20090|20168.3|20088.3|10
1740333540000|2025-02-23 17:59:00|20168.27|20088.27|20169.26|20089.26|20169.47|20089.47|20168.26|20088.26|10
1740333550000|2025-02-23 17:59:10|20169.43|20089.43|20170.87|20090.87|20170.91|20090.91|20169.43|20089.43|10
1740333560000|2025-02-23 17:59:20|20170.81|20090.81|20170.28|20090.28|20170.81|20090.81|20170.27|20090.27|9
1740333570000|2025-02-23 17:59:30|20170.36|20090.36|20169.21|20089.21|20170.45|20090.45|20169.18|20089.18|10
1740333580000|2025-02-23 17:59:40|20169.11|20089.11|20169.09|20089.09|20169.13|20089.13|20169.06|20089.06|7
1740333590000|2025-02-23 17:59:50|20169.18|20089.18|20168|20088|20169.26|20089.26|20167.96|20087.96|10
1740333600000|2025-02-23 18:00:00|20168.02|20088.02|20164.47|20084.47|20168.02|20088.02|20164.47|20084.47|10
1740333610000|2025-02-23 18:00:10|20164.32|20084.32|20165.5|20085.5|20165.56|20085.56|20164.32|20084.32|9
1740333620000|2025-02-23 18:00:20|20165.96|20085.96|20167.41|20087.41|20167.41|20087.41|20165.84|20085.84|10
1740333630000|2025-02-23 18:00:30|20167.43|20087.43|20169.36|20089.36|20169.36|20089.36|20167.32|20087.32|10
1740333640000|2025-02-23 18:00:40|20169.33|20089.33|20168.88|20088.88|20169.35|20089.35|20168.88|20088.88|8
1740333650000|2025-02-23 18:00:50|20168.89|20088.89|20168.03|20088.03|20168.89|20088.89|20167.71|20087.71|8
1740333660000|2025-02-23 18:01:00|20167.99|20087.99|20168.85|20088.85|20168.85|20088.85|20167.99|20087.99|7
1740333670000|2025-02-23 18:01:10|20168.84|20088.84|20169.82|20089.82|20169.82|20089.82|20168.71|20088.71|9
1740333680000|2025-02-23 18:01:20|20169.96|20089.96|20169.8|20089.8|20170.37|20090.37|20169.8|20089.8|9
1740333690000|2025-02-23 18:01:30|20169.79|20089.79|20172.98|20092.98|20174.26|20094.26|20169.79|20089.79|10
1740333700000|2025-02-23 18:01:40|20172.94|20092.94|20173.11|20093.11|20173.85|20093.85|20172.9|20092.9|9
1740333710000|2025-02-23 18:01:50|20171.91|20091.91|20171.84|20091.84|20171.91|20091.91|20171.41|20091.41|10
1740333720000|2025-02-23 18:02:00|20171.61|20091.61|20172.56|20092.56|20172.58|20092.58|20171.61|20091.61|9
1740333730000|2025-02-23 18:02:10|20172.6|20092.6|20173.37|20093.37|20173.37|20093.37|20172.42|20092.42|9
1740333740000|2025-02-23 18:02:20|20173.41|20093.41|20175.01|20095.01|20175.01|20095.01|20173.41|20093.41|6
1740333750000|2025-02-23 18:02:30|20175.06|20095.06|20178.08|20098.08|20178.08|20098.08|20175.06|20095.06|9
1740333760000|2025-02-23 18:02:40|20178.11|20098.11|20180.23|20100.23|20180.37|20100.37|20178.02|20098.02|9
1740333770000|2025-02-23 18:02:50|20180.19|20100.19|20181.09|20101.09|20181.22|20101.22|20180.19|20100.19|6
1740333780000|2025-02-23 18:03:00|20181.12|20101.12|20179.92|20099.92|20181.12|20101.12|20179.73|20099.73|8
1740333790000|2025-02-23 18:03:10|20180.06|20100.06|20179.86|20099.86|20180.16|20100.16|20179.8|20099.8|8
1740333800000|2025-02-23 18:03:20|20179.55|20099.55|20178.96|20098.96|20179.55|20099.55|20178.96|20098.96|9
1740333810000|2025-02-23 18:03:30|20178.91|20098.91|20179.26|20099.26|20179.32|20099.32|20178.68|20098.68|9
1740333820000|2025-02-23 18:03:40|20179.33|20099.33|20181.59|20101.59|20181.59|20101.59|20179.33|20099.33|8
1740333830000|2025-02-23 18:03:50|20181.51|20101.51|20184.02|20104.02|20184.02|20104.02|20181.51|20101.51|10
1740333840000|2025-02-23 18:04:00|20184.14|20104.14|20189.4|20109.4|20189.4|20109.4|20184.14|20104.14|10
1740333850000|2025-02-23 18:04:10|20189.49|20109.49|20189.06|20109.06|20190.08|20110.08|20189.06|20109.06|10
1740333860000|2025-02-23 18:04:20|20189.03|20109.03|20189.14|20109.14|20189.14|20109.14|20189.01|20109.01|10
1740333870000|2025-02-23 18:04:30|20189.11|20109.11|20188.67|20108.67|20189.58|20109.58|20188.67|20108.67|10
1740333880000|2025-02-23 18:04:40|20188.57|20108.57|20187.63|20107.63|20188.57|20108.57|20187.63|20107.63|9
1740333890000|2025-02-23 18:04:50|20187.57|20107.57|20186.24|20106.24|20187.57|20107.57|20186.24|20106.24|10
1740333900000|2025-02-23 18:05:00|20186.18|20106.18|20184.29|20104.29|20186.49|20106.49|20184.29|20104.29|10
1740333910000|2025-02-23 18:05:10|20183.8|20103.8|20182.17|20102.17|20184.12|20104.12|20182.17|20102.17|10
1740333920000|2025-02-23 18:05:20|20182.05|20102.05|20182.36|20102.36|20182.36|20102.36|20181.72|20101.72|7
1740333930000|2025-02-23 18:05:30|20181.91|20101.91|20182.31|20102.31|20182.37|20102.37|20181.88|20101.88|7
1740333940000|2025-02-23 18:05:40|20181.81|20101.81|20182.63|20102.63|20182.63|20102.63|20181.8|20101.8|8
1740333950000|2025-02-23 18:05:50|20182.61|20102.61|20182.08|20102.08|20182.61|20102.61|20182.08|20102.08|9
1740333960000|2025-02-23 18:06:00|20182.24|20102.24|20181.41|20101.41|20182.24|20102.24|20181.41|20101.41|9
1740333970000|2025-02-23 18:06:10|20181.19|20101.19|20183.6|20103.6|20183.6|20103.6|20180.89|20100.89|10
1740333980000|2025-02-23 18:06:20|20183.97|20103.97|20185.49|20105.49|20185.49|20105.49|20183.89|20103.89|10
1740333990000|2025-02-23 18:06:30|20185.77|20105.77|20187.81|20107.81|20187.81|20107.81|20185.77|20105.77|9
1740334000000|2025-02-23 18:06:40|20188.01|20108.01|20188.49|20108.49|20188.69|20108.69|20187.9|20107.9|10
1740334010000|2025-02-23 18:06:50|20189.99|20109.99|20191.05|20111.05|20191.23|20111.23|20189.99|20109.99|10
1740334020000|2025-02-23 18:07:00|20191.18|20111.18|20192.09|20112.09|20192.09|20112.09|20191.18|20111.18|10
1740334030000|2025-02-23 18:07:10|20192.06|20112.06|20191.72|20111.72|20192.19|20112.19|20191.71|20111.71|9
1740334040000|2025-02-23 18:07:20|20191.2|20111.2|20190.99|20110.99|20191.2|20111.2|20190.85|20110.85|6
1740334050000|2025-02-23 18:07:30|20190.98|20110.98|20190.26|20110.26|20190.98|20110.98|20190.01|20110.01|10
1740334060000|2025-02-23 18:07:40|20190.66|20110.66|20190.05|20110.05|20190.66|20110.66|20189.62|20109.62|10
1740334070000|2025-02-23 18:07:50|20190.03|20110.03|20189.91|20109.91|20190.7|20110.7|20189.49|20109.49|10
1740334080000|2025-02-23 18:08:00|20189.82|20109.82|20188.91|20108.91|20189.84|20109.84|20188.7|20108.7|10
1740334090000|2025-02-23 18:08:10|20189.04|20109.04|20188.02|20108.02|20189.36|20109.36|20188.02|20108.02|10
1740334100000|2025-02-23 18:08:20|20188.22|20108.22|20188.23|20108.23|20188.78|20108.78|20187.74|20107.74|10
1740334110000|2025-02-23 18:08:30|20188.76|20108.76|20188.39|20108.39|20188.8|20108.8|20188.39|20108.39|8
1740334120000|2025-02-23 18:08:40|20188.92|20108.92|20189.98|20109.98|20190.04|20110.04|20188.92|20108.92|10
1740334130000|2025-02-23 18:08:50|20189.97|20109.97|20189.97|20109.97|20190.05|20110.05|20189.75|20109.75|8
1740334140000|2025-02-23 18:09:00|20189.96|20109.96|20189.92|20109.92|20190.57|20110.57|20189.92|20109.92|10
1740334150000|2025-02-23 18:09:10|20189.93|20109.93|20190.07|20110.07|20190.48|20110.48|20189.9|20109.9|9
1740334160000|2025-02-23 18:09:20|20189.97|20109.97|20189.55|20109.55|20189.97|20109.97|20189.44|20109.44|9
1740334170000|2025-02-23 18:09:30|20189.44|20109.44|20189.88|20109.88|20190.05|20110.05|20189.15|20109.15|10
1740334180000|2025-02-23 18:09:40|20189.98|20109.98|20192.22|20112.22|20192.44|20112.44|20189.98|20109.98|10
1740334190000|2025-02-23 18:09:50|20192.18|20112.18|20192.08|20112.08|20193.03|20113.03|20192.08|20112.08|9
1740334200000|2025-02-23 18:10:00|20192.04|20112.04|20192.25|20112.25|20192.25|20112.25|20192.02|20112.02|7
1740334210000|2025-02-23 18:10:10|20192.04|20112.04|20193.67|20113.67|20193.67|20113.67|20192.04|20112.04|10
1740334220000|2025-02-23 18:10:20|20194.11|20114.11|20195.49|20115.49|20195.49|20115.49|20194.11|20114.11|9
1740334230000|2025-02-23 18:10:30|20196.16|20116.16|20197.4|20117.4|20197.4|20117.4|20196.16|20116.16|10
1740334240000|2025-02-23 18:10:40|20197.11|20117.11|20195.4|20115.4|20197.11|20117.11|20195.38|20115.38|10
1740334250000|2025-02-23 18:10:50|20195.41|20115.41|20194.53|20114.53|20195.41|20115.41|20194.53|20114.53|9
1740334260000|2025-02-23 18:11:00|20194.31|20114.31|20193.62|20113.62|20194.31|20114.31|20193.47|20113.47|9
1740334270000|2025-02-23 18:11:10|20193.57|20113.57|20192.16|20112.16|20193.64|20113.64|20192.16|20112.16|9
1740334280000|2025-02-23 18:11:20|20191.83|20111.83|20188.51|20108.51|20191.83|20111.83|20188.51|20108.51|9
1740334290000|2025-02-23 18:11:30|20188.43|20108.43|20188.69|20108.69|20188.69|20108.69|20188.01|20108.01|10
1740334300000|2025-02-23 18:11:40|20188.76|20108.76|20186.65|20106.65|20188.76|20108.76|20186.65|20106.65|10
1740334310000|2025-02-23 18:11:50|20186.58|20106.58|20186.02|20106.02|20186.64|20106.64|20185.86|20105.86|8
1740334320000|2025-02-23 18:12:00|20186.21|20106.21|20186.22|20106.22|20186.23|20106.23|20186.01|20106.01|9
1740334330000|2025-02-23 18:12:10|20186.21|20106.21|20190.05|20110.05|20190.05|20110.05|20186.21|20106.21|10
1740334340000|2025-02-23 18:12:20|20190.16|20110.16|20189.89|20109.89|20190.16|20110.16|20189.61|20109.61|9
1740334350000|2025-02-23 18:12:30|20189.82|20109.82|20191.08|20111.08|20191.08|20111.08|20189.8|20109.8|7
1740334360000|2025-02-23 18:12:40|20191.02|20111.02|20189.57|20109.57|20191.02|20111.02|20189.56|20109.56|9
1740334370000|2025-02-23 18:12:50|20189.62|20109.62|20192.18|20112.18|20192.19|20112.19|20189.57|20109.57|8
1740334380000|2025-02-23 18:13:00|20192.48|20112.48|20193.09|20113.09|20193.18|20113.18|20192.48|20112.48|9
1740334390000|2025-02-23 18:13:10|20193.13|20113.13|20193.89|20113.89|20193.89|20113.89|20193.13|20113.13|9
1740334400000|2025-02-23 18:13:20|20193.92|20113.92|20194.29|20114.29|20194.49|20114.49|20193.91|20113.91|10
1740334410000|2025-02-23 18:13:30|20194.26|20114.26|20190.05|20110.05|20194.26|20114.26|20190.05|20110.05|8
1740334420000|2025-02-23 18:13:40|20189.74|20109.74|20189.5|20109.5|20190|20110|20189.5|20109.5|8
1740334430000|2025-02-23 18:13:50|20189.52|20109.52|20190.15|20110.15|20190.23|20110.23|20189.47|20109.47|9
1740334440000|2025-02-23 18:14:00|20190.14|20110.14|20190.05|20110.05|20190.14|20110.14|20190.03|20110.03|8
1740334450000|2025-02-23 18:14:10|20189.94|20109.94|20189.79|20109.79|20189.94|20109.94|20189.79|20109.79|5
1740334460000|2025-02-23 18:14:20|20189.81|20109.81|20187.63|20107.63|20189.82|20109.82|20187.63|20107.63|8
1740334470000|2025-02-23 18:14:30|20187.65|20107.65|20187.11|20107.11|20187.65|20107.65|20187.1|20107.1|8
1740334480000|2025-02-23 18:14:40|20187.08|20107.08|20184.67|20104.67|20187.08|20107.08|20184.66|20104.66|7
1740334490000|2025-02-23 18:14:50|20184.59|20104.59|20181.71|20101.71|20184.69|20104.69|20181.71|20101.71|8
1740334500000|2025-02-23 18:15:00|20181.13|20101.13|20180.96|20100.96|20181.13|20101.13|20180.96|20100.96|9
1740334510000|2025-02-23 18:15:10|20180.98|20100.98|20181.14|20101.14|20181.35|20101.35|20180.95|20100.95|8
1740334520000|2025-02-23 18:15:20|20181.16|20101.16|20180.56|20100.56|20181.16|20101.16|20180.56|20100.56|10
1740334530000|2025-02-23 18:15:30|20180.38|20100.38|20181.17|20101.17|20181.17|20101.17|20180.35|20100.35|10
1740334540000|2025-02-23 18:15:40|20181.05|20101.05|20180.37|20100.37|20181.05|20101.05|20180.37|20100.37|9
1740334550000|2025-02-23 18:15:50|20180.36|20100.36|20180.68|20100.68|20180.72|20100.72|20180.34|20100.34|9
1740334560000|2025-02-23 18:16:00|20180.69|20100.69|20181.14|20101.14|20181.57|20101.57|20180.67|20100.67|9
1740334570000|2025-02-23 18:16:10|20181.28|20101.28|20181.08|20101.08|20182.12|20102.12|20181.08|20101.08|10
1740334580000|2025-02-23 18:16:20|20180.41|20100.41|20179.93|20099.93|20181.99|20101.99|20179.45|20099.45|9
1740334590000|2025-02-23 18:16:30|20179.96|20099.96|20179.84|20099.84|20181.1|20101.1|20179.84|20099.84|9
1740334600000|2025-02-23 18:16:40|20179.51|20099.51|20179.25|20099.25|20179.51|20099.51|20177.54|20097.54|10
1740334610000|2025-02-23 18:16:50|20179.53|20099.53|20181.91|20101.91|20181.96|20101.96|20179.53|20099.53|10
1740334620000|2025-02-23 18:17:00|20181.9|20101.9|20184.16|20104.16|20184.16|20104.16|20181.9|20101.9|10
1740334630000|2025-02-23 18:17:10|20184.15|20104.15|20183.55|20103.55|20184.2|20104.2|20183.55|20103.55|9
1740334640000|2025-02-23 18:17:20|20182.96|20102.96|20184.31|20104.31|20184.83|20104.83|20182.96|20102.96|10
1740334650000|2025-02-23 18:17:30|20184.35|20104.35|20184.03|20104.03|20184.98|20104.98|20184.03|20104.03|10
1740334660000|2025-02-23 18:17:40|20184.13|20104.13|20185.53|20105.53|20185.53|20105.53|20184.13|20104.13|9
1740334670000|2025-02-23 18:17:50|20185.61|20105.61|20187.26|20107.26|20187.26|20107.26|20185.61|20105.61|10
1740334680000|2025-02-23 18:18:00|20186.52|20106.52|20187.51|20107.51|20187.51|20107.51|20186.3|20106.3|8
1740334690000|2025-02-23 18:18:10|20187.47|20107.47|20187.81|20107.81|20187.86|20107.86|20187.47|20107.47|9
1740334700000|2025-02-23 18:18:20|20187.79|20107.79|20187.59|20107.59|20187.81|20107.81|20187.24|20107.24|8
1740334710000|2025-02-23 18:18:30|20187.81|20107.81|20188.71|20108.71|20188.71|20108.71|20187.81|20107.81|7
1740334720000|2025-02-23 18:18:40|20188.7|20108.7|20190.71|20110.71|20190.71|20110.71|20188.55|20108.55|9
1740334730000|2025-02-23 18:18:50|20190.62|20110.62|20192.41|20112.41|20192.41|20112.41|20190.49|20110.49|8
1740334740000|2025-02-23 18:19:00|20192.42|20112.42|20193.22|20113.22|20193.45|20113.45|20192.4|20112.4|9
1740334750000|2025-02-23 18:19:10|20193.46|20113.46|20193.87|20113.87|20194.24|20114.24|20193.46|20113.46|9
1740334760000|2025-02-23 18:19:20|20195.99|20115.99|20200.52|20120.52|20200.52|20120.52|20195.64|20115.64|10
1740334770000|2025-02-23 18:19:30|20201.04|20121.04|20207.84|20127.84|20207.84|20127.84|20201.04|20121.04|10
1740334780000|2025-02-23 18:19:40|20207.32|20127.32|20207.28|20127.28|20207.76|20127.76|20207.28|20127.28|10
1740334790000|2025-02-23 18:19:50|20206.61|20126.61|20206.31|20126.31|20207.02|20127.02|20206.31|20126.31|7
1740334800000|2025-02-23 18:20:00|20206.57|20126.57|20205.21|20125.21|20206.57|20126.57|20204.93|20124.93|8
1740334810000|2025-02-23 18:20:10|20204.95|20124.95|20206.66|20126.66|20206.66|20126.66|20204.95|20124.95|10
1740334820000|2025-02-23 18:20:20|20206.65|20126.65|20206.42|20126.42|20206.76|20126.76|20206.32|20126.32|9
1740334830000|2025-02-23 18:20:30|20206.26|20126.26|20206.49|20126.49|20206.49|20126.49|20205.89|20125.89|10
1740334840000|2025-02-23 18:20:40|20206.05|20126.05|20205.58|20125.58|20206.91|20126.91|20205.58|20125.58|10
1740334850000|2025-02-23 18:20:50|20205.52|20125.52|20203.88|20123.88|20205.52|20125.52|20203.56|20123.56|10
1740334860000|2025-02-23 18:21:00|20204.2|20124.2|20205.45|20125.45|20205.45|20125.45|20204.19|20124.19|9
1740334870000|2025-02-23 18:21:10|20205.62|20125.62|20205.76|20125.76|20205.76|20125.76|20204.64|20124.64|10
1740334880000|2025-02-23 18:21:20|20205.86|20125.86|20205.82|20125.82|20206.68|20126.68|20205.59|20125.59|10
1740334890000|2025-02-23 18:21:30|20205.74|20125.74|20205.62|20125.62|20205.74|20125.74|20205.03|20125.03|8
1740334900000|2025-02-23 18:21:40|20205.65|20125.65|20204.69|20124.69|20205.65|20125.65|20204.69|20124.69|9
1740334910000|2025-02-23 18:21:50|20204.71|20124.71|20207.31|20127.31|20207.37|20127.37|20204.68|20124.68|9
1740334920000|2025-02-23 18:22:00|20207.28|20127.28|20208.28|20128.28|20208.32|20128.32|20207.26|20127.26|10
1740334930000|2025-02-23 18:22:10|20208.61|20128.61|20209.38|20129.38|20209.7|20129.7|20208.28|20128.28|9
1740334940000|2025-02-23 18:22:20|20209.47|20129.47|20208.74|20128.74|20209.6|20129.6|20208.74|20128.74|10
1740334950000|2025-02-23 18:22:30|20208.67|20128.67|20207.28|20127.28|20208.67|20128.67|20207.28|20127.28|10
1740334960000|2025-02-23 18:22:40|20207.18|20127.18|20206.88|20126.88|20207.18|20127.18|20206.88|20126.88|9
1740334970000|2025-02-23 18:22:50|20206.87|20126.87|20206.68|20126.68|20206.87|20126.87|20206.6|20126.6|8
1740334980000|2025-02-23 18:23:00|20206.7|20126.7|20205.35|20125.35|20206.85|20126.85|20205.35|20125.35|10
1740334990000|2025-02-23 18:23:10|20205.47|20125.47|20204.32|20124.32|20205.47|20125.47|20204.32|20124.32|9
1740335000000|2025-02-23 18:23:20|20204.3|20124.3|20203.91|20123.91|20204.95|20124.95|20203.91|20123.91|9
1740335010000|2025-02-23 18:23:30|20203.69|20123.69|20204.08|20124.08|20204.37|20124.37|20203.69|20123.69|9
1740335020000|2025-02-23 18:23:40|20204.59|20124.59|20203.98|20123.98|20204.69|20124.69|20203.98|20123.98|10
1740335030000|2025-02-23 18:23:50|20203.96|20123.96|20203.01|20123.01|20204.53|20124.53|20203.01|20123.01|10
1740335040000|2025-02-23 18:24:00|20203.38|20123.38|20204.44|20124.44|20204.44|20124.44|20203.17|20123.17|10
1740335050000|2025-02-23 18:24:10|20204.45|20124.45|20205.68|20125.68|20205.68|20125.68|20204.45|20124.45|9
1740335060000|2025-02-23 18:24:20|20205.7|20125.7|20206.6|20126.6|20206.89|20126.89|20205.7|20125.7|8
1740335070000|2025-02-23 18:24:30|20206.41|20126.41|20206.8|20126.8|20206.8|20126.8|20205.79|20125.79|9
1740335080000|2025-02-23 18:24:40|20206.87|20126.87|20207.36|20127.36|20207.53|20127.53|20206.86|20126.86|10
1740335090000|2025-02-23 18:24:50|20206.36|20126.36|20206.52|20126.52|20206.52|20126.52|20206.36|20126.36|7
1740335100000|2025-02-23 18:25:00|20206.39|20126.39|20204.56|20124.56|20206.49|20126.49|20204.56|20124.56|10
1740335110000|2025-02-23 18:25:10|20204.53|20124.53|20205.56|20125.56|20205.56|20125.56|20204.53|20124.53|10
1740335120000|2025-02-23 18:25:20|20205.55|20125.55|20205.76|20125.76|20205.81|20125.81|20205.55|20125.55|8
1740335130000|2025-02-23 18:25:30|20205.4|20125.4|20204.78|20124.78|20205.49|20125.49|20204.78|20124.78|8
1740335140000|2025-02-23 18:25:40|20204.72|20124.72|20204.6|20124.6|20204.72|20124.72|20204.57|20124.57|8
1740335150000|2025-02-23 18:25:50|20204.59|20124.59|20204.95|20124.95|20204.96|20124.96|20203.49|20123.49|10
1740335160000|2025-02-23 18:26:00|20205.03|20125.03|20205.82|20125.82|20205.83|20125.83|20205.03|20125.03|9
1740335170000|2025-02-23 18:26:10|20205.85|20125.85|20206.88|20126.88|20207.03|20127.03|20205.85|20125.85|10
1740335180000|2025-02-23 18:26:20|20206.99|20126.99|20208.17|20128.17|20208.52|20128.52|20206.99|20126.99|10
1740335190000|2025-02-23 18:26:30|20207.75|20127.75|20206.47|20126.47|20207.75|20127.75|20206.47|20126.47|10
1740335200000|2025-02-23 18:26:40|20206|20126|20203.47|20123.47|20206|20126|20203.38|20123.38|10
1740335210000|2025-02-23 18:26:50|20203.56|20123.56|20204.74|20124.74|20204.74|20124.74|20203.38|20123.38|10
1740335220000|2025-02-23 18:27:00|20204.79|20124.79|20204.99|20124.99|20204.99|20124.99|20204.73|20124.73|10
1740335230000|2025-02-23 18:27:10|20205.04|20125.04|20206.42|20126.42|20206.42|20126.42|20205.04|20125.04|10
1740335240000|2025-02-23 18:27:20|20206.87|20126.87|20208.87|20128.87|20208.87|20128.87|20206.72|20126.72|10
1740335250000|2025-02-23 18:27:30|20208.98|20128.98|20208.93|20128.93|20208.98|20128.98|20208.81|20128.81|8
1740335260000|2025-02-23 18:27:40|20209.17|20129.17|20209.77|20129.77|20209.83|20129.83|20209.17|20129.17|10
1740335270000|2025-02-23 18:27:50|20208.91|20128.91|20208.78|20128.78|20208.91|20128.91|20208.07|20128.07|10
1740335280000|2025-02-23 18:28:00|20208.8|20128.8|20208.56|20128.56|20209.21|20129.21|20208.49|20128.49|10
1740335290000|2025-02-23 18:28:10|20208.49|20128.49|20208.44|20128.44|20208.49|20128.49|20208.36|20128.36|8
1740335300000|2025-02-23 18:28:20|20208.62|20128.62|20208.39|20128.39|20208.79|20128.79|20208.39|20128.39|9
1740335310000|2025-02-23 18:28:30|20208.57|20128.57|20208.23|20128.23|20208.72|20128.72|20208.23|20128.23|10
1740335320000|2025-02-23 18:28:40|20208.21|20128.21|20208.45|20128.45|20208.6|20128.6|20208.21|20128.21|9
1740335330000|2025-02-23 18:28:50|20208.46|20128.46|20207.07|20127.07|20208.72|20128.72|20207.07|20127.07|8
1740335340000|2025-02-23 18:29:00|20207.05|20127.05|20206.75|20126.75|20207.05|20127.05|20206.75|20126.75|6
1740335350000|2025-02-23 18:29:10|20206.74|20126.74|20206.33|20126.33|20206.79|20126.79|20206.33|20126.33|7
1740335360000|2025-02-23 18:29:20|20206.28|20126.28|20207.19|20127.19|20207.2|20127.2|20206.28|20126.28|9
1740335370000|2025-02-23 18:29:30|20207.27|20127.27|20207.27|20127.27|20207.32|20127.32|20207.19|20127.19|8
1740335380000|2025-02-23 18:29:40|20207.33|20127.33|20206.82|20126.82|20207.33|20127.33|20206.82|20126.82|7
1740335390000|2025-02-23 18:29:50|20206.88|20126.88|20206.22|20126.22|20206.9|20126.9|20206.22|20126.22|7
1740335400000|2025-02-23 18:30:00|20206.27|20126.27|20204.38|20124.38|20206.27|20126.27|20204.38|20124.38|7
1740335410000|2025-02-23 18:30:10|20204.36|20124.36|20204.55|20124.55|20204.76|20124.76|20204.34|20124.34|8
1740335420000|2025-02-23 18:30:20|20204.57|20124.57|20204.44|20124.44|20204.67|20124.67|20203.74|20123.74|8
1740335430000|2025-02-23 18:30:30|20204.77|20124.77|20205.81|20125.81|20205.81|20125.81|20204.77|20124.77|9
1740335440000|2025-02-23 18:30:40|20205.83|20125.83|20207.26|20127.26|20207.26|20127.26|20205.83|20125.83|10
1740335450000|2025-02-23 18:30:50|20207.14|20127.14|20206.94|20126.94|20207.2|20127.2|20206.94|20126.94|9
1740335460000|2025-02-23 18:31:00|20206.97|20126.97|20207.48|20127.48|20207.73|20127.73|20206.97|20126.97|10
1740335470000|2025-02-23 18:31:10|20207.46|20127.46|20209.12|20129.12|20209.12|20129.12|20207.46|20127.46|8
1740335480000|2025-02-23 18:31:20|20209.14|20129.14|20209.3|20129.3|20209.64|20129.64|20209.1|20129.1|9
1740335490000|2025-02-23 18:31:30|20209.42|20129.42|20208.95|20128.95|20209.47|20129.47|20208.8|20128.8|10
1740335500000|2025-02-23 18:31:40|20209.51|20129.51|20209.19|20129.19|20209.51|20129.51|20209.02|20129.02|10
1740335510000|2025-02-23 18:31:50|20208.98|20128.98|20206.62|20126.62|20208.98|20128.98|20206.62|20126.62|8
1740335520000|2025-02-23 18:32:00|20206.59|20126.59|20207.23|20127.23|20207.23|20127.23|20206.56|20126.56|9
1740335530000|2025-02-23 18:32:10|20207.79|20127.79|20207.3|20127.3|20207.79|20127.79|20206.7|20126.7|10
1740335540000|2025-02-23 18:32:20|20207.29|20127.29|20208.22|20128.22|20208.31|20128.31|20207.29|20127.29|9
1740335550000|2025-02-23 18:32:30|20208.75|20128.75|20207.83|20127.83|20208.75|20128.75|20207.29|20127.29|9
1740335560000|2025-02-23 18:32:40|20207.85|20127.85|20206.93|20126.93|20207.92|20127.92|20205.92|20125.92|10
1740335570000|2025-02-23 18:32:50|20206.87|20126.87|20205.3|20125.3|20206.87|20126.87|20205.27|20125.27|8
1740335580000|2025-02-23 18:33:00|20205.29|20125.29|20205.2|20125.2|20205.29|20125.29|20205.18|20125.18|6
1740335590000|2025-02-23 18:33:10|20204.9|20124.9|20203.6|20123.6|20204.9|20124.9|20203.6|20123.6|9
1740335600000|2025-02-23 18:33:20|20202.8|20122.8|20200.3|20120.3|20202.8|20122.8|20200.3|20120.3|10
1740335610000|2025-02-23 18:33:30|20199.95|20119.95|20199.39|20119.39|20199.95|20119.95|20199.27|20119.27|10
1740335620000|2025-02-23 18:33:40|20199.33|20119.33|20198.58|20118.58|20199.35|20119.35|20198.58|20118.58|9
1740335630000|2025-02-23 18:33:50|20198.57|20118.57|20197.59|20117.59|20198.57|20118.57|20197.49|20117.49|10
1740335640000|2025-02-23 18:34:00|20197.76|20117.76|20195.49|20115.49|20197.76|20117.76|20195.37|20115.37|10
1740335650000|2025-02-23 18:34:10|20193.18|20113.18|20188.78|20108.78|20193.23|20113.23|20188.78|20108.78|10
1740335660000|2025-02-23 18:34:20|20188.64|20108.64|20177.16|20097.16|20188.64|20108.64|20177.16|20097.16|10
1740335670000|2025-02-23 18:34:30|20176.86|20096.86|20172.1|20092.1|20176.86|20096.86|20172.1|20092.1|10
1740335680000|2025-02-23 18:34:40|20171.9|20091.9|20170.8|20090.8|20171.9|20091.9|20170.64|20090.64|9
1740335690000|2025-02-23 18:34:50|20170.35|20090.35|20171.16|20091.16|20171.16|20091.16|20170.33|20090.33|10
1740335700000|2025-02-23 18:35:00|20171.25|20091.25|20175|20095|20175|20095|20171.25|20091.25|10
1740335710000|2025-02-23 18:35:10|20176.15|20096.15|20174.2|20094.2|20176.22|20096.22|20174.2|20094.2|10
1740335720000|2025-02-23 18:35:20|20174.33|20094.33|20175.71|20095.71|20175.71|20095.71|20174.33|20094.33|10
1740335730000|2025-02-23 18:35:30|20175.86|20095.86|20176.76|20096.76|20176.76|20096.76|20175.8|20095.8|9
1740335740000|2025-02-23 18:35:40|20176.59|20096.59|20177.81|20097.81|20178.08|20098.08|20176.59|20096.59|8
1740335750000|2025-02-23 18:35:50|20177.59|20097.59|20177.78|20097.78|20177.78|20097.78|20177.47|20097.47|8
1740335760000|2025-02-23 18:36:00|20177.62|20097.62|20175.24|20095.24|20177.62|20097.62|20175.24|20095.24|9
1740335770000|2025-02-23 18:36:10|20174.98|20094.98|20173.91|20093.91|20175.02|20095.02|20173.79|20093.79|10
1740335780000|2025-02-23 18:36:20|20173.77|20093.77|20174.35|20094.35|20174.85|20094.85|20173.77|20093.77|10
1740335790000|2025-02-23 18:36:30|20174.48|20094.48|20174.13|20094.13|20174.49|20094.49|20173.71|20093.71|9
1740335800000|2025-02-23 18:36:40|20174.12|20094.12|20173.93|20093.93|20174.74|20094.74|20173.87|20093.87|8
1740335810000|2025-02-23 18:36:50|20174.07|20094.07|20174.09|20094.09|20174.36|20094.36|20174|20094|9
1740335820000|2025-02-23 18:37:00|20174.3|20094.3|20175.06|20095.06|20175.17|20095.17|20174.28|20094.28|9
1740335830000|2025-02-23 18:37:10|20175.39|20095.39|20175.97|20095.97|20175.97|20095.97|20175.39|20095.39|9
1740335840000|2025-02-23 18:37:20|20175.82|20095.82|20178.28|20098.28|20178.28|20098.28|20175.82|20095.82|10
1740335850000|2025-02-23 18:37:30|20178.14|20098.14|20181.74|20101.74|20181.74|20101.74|20178.14|20098.14|10
1740335860000|2025-02-23 18:37:40|20182.59|20102.59|20182.95|20102.95|20182.95|20102.95|20181.73|20101.73|10
1740335870000|2025-02-23 18:37:50|20182.93|20102.93|20182.74|20102.74|20182.93|20102.93|20182.7|20102.7|10
1740335880000|2025-02-23 18:38:00|20182.58|20102.58|20183.08|20103.08|20183.15|20103.15|20182.53|20102.53|9
1740335890000|2025-02-23 18:38:10|20183.48|20103.48|20182.76|20102.76|20183.56|20103.56|20182.76|20102.76|9
1740335900000|2025-02-23 18:38:20|20182.51|20102.51|20182.07|20102.07|20182.69|20102.69|20181.86|20101.86|10
1740335910000|2025-02-23 18:38:30|20182.05|20102.05|20182.24|20102.24|20182.42|20102.42|20182.04|20102.04|7
1740335920000|2025-02-23 18:38:40|20181.57|20101.57|20180.65|20100.65|20181.75|20101.75|20180.59|20100.59|9
1740335930000|2025-02-23 18:38:50|20180.5|20100.5|20181.4|20101.4|20181.4|20101.4|20180.5|20100.5|8
1740335940000|2025-02-23 18:39:00|20181.83|20101.83|20181.91|20101.91|20181.91|20101.91|20181.33|20101.33|9
1740335950000|2025-02-23 18:39:10|20181.53|20101.53|20182.23|20102.23|20182.23|20102.23|20181.24|20101.24|10
1740335960000|2025-02-23 18:39:20|20182.22|20102.22|20181.95|20101.95|20182.23|20102.23|20181.54|20101.54|9
1740335970000|2025-02-23 18:39:30|20181.97|20101.97|20182.29|20102.29|20182.62|20102.62|20181.43|20101.43|9
1740335980000|2025-02-23 18:39:40|20182.14|20102.14|20183.36|20103.36|20184.61|20104.61|20182.14|20102.14|10
1740335990000|2025-02-23 18:39:50|20183.04|20103.04|20181.77|20101.77|20183.04|20103.04|20181.77|20101.77|9
1740336000000|2025-02-23 18:40:00|20180.8|20100.8|20181.43|20101.43|20181.43|20101.43|20180.66|20100.66|10
1740336010000|2025-02-23 18:40:10|20181.52|20101.52|20183.32|20103.32|20183.55|20103.55|20181.52|20101.52|10
1740336020000|2025-02-23 18:40:20|20183.37|20103.37|20184.01|20104.01|20184.05|20104.05|20183.2|20103.2|10
1740336030000|2025-02-23 18:40:30|20183.88|20103.88|20184.42|20104.42|20184.42|20104.42|20183.87|20103.87|8
1740336040000|2025-02-23 18:40:40|20184.34|20104.34|20183.31|20103.31|20184.34|20104.34|20183.3|20103.3|8
1740336050000|2025-02-23 18:40:50|20183.13|20103.13|20182.42|20102.42|20183.21|20103.21|20182.42|20102.42|9
1740336060000|2025-02-23 18:41:00|20182.4|20102.4|20182.48|20102.48|20182.49|20102.49|20182.14|20102.14|10
1740336070000|2025-02-23 18:41:10|20182.06|20102.06|20181.84|20101.84|20182.47|20102.47|20181.84|20101.84|10
1740336080000|2025-02-23 18:41:20|20181.81|20101.81|20180.16|20100.16|20182.13|20102.13|20179.99|20099.99|10
1740336090000|2025-02-23 18:41:30|20179.99|20099.99|20178.45|20098.45|20179.99|20099.99|20178.24|20098.24|10
1740336100000|2025-02-23 18:41:40|20178.47|20098.47|20179.43|20099.43|20179.43|20099.43|20178.47|20098.47|9
1740336110000|2025-02-23 18:41:50|20179.44|20099.44|20179.89|20099.89|20179.89|20099.89|20179.44|20099.44|10
1740336120000|2025-02-23 18:42:00|20179.9|20099.9|20179.3|20099.3|20179.91|20099.91|20179|20099|8
1740336130000|2025-02-23 18:42:10|20179.42|20099.42|20179.62|20099.62|20180.34|20100.34|20179.31|20099.31|9
1740336140000|2025-02-23 18:42:20|20179.72|20099.72|20180.21|20100.21|20180.21|20100.21|20179.62|20099.62|8
1740336150000|2025-02-23 18:42:30|20179.65|20099.65|20179.96|20099.96|20179.96|20099.96|20179.64|20099.64|8
1740336160000|2025-02-23 18:42:40|20179.57|20099.57|20180.3|20100.3|20180.3|20100.3|20179.19|20099.19|10
1740336170000|2025-02-23 18:42:50|20180.27|20100.27|20180.21|20100.21|20180.67|20100.67|20180.21|20100.21|9
1740336180000|2025-02-23 18:43:00|20180.23|20100.23|20180.6|20100.6|20180.6|20100.6|20180.15|20100.15|10
1740336190000|2025-02-23 18:43:10|20180.61|20100.61|20180.24|20100.24|20180.61|20100.61|20180.24|20100.24|9
1740336200000|2025-02-23 18:43:20|20180.33|20100.33|20181.07|20101.07|20181.07|20101.07|20180.33|20100.33|9
1740336210000|2025-02-23 18:43:30|20181.13|20101.13|20180.96|20100.96|20181.21|20101.21|20180.26|20100.26|10
1740336220000|2025-02-23 18:43:40|20181.06|20101.06|20180.36|20100.36|20181.07|20101.07|20180.36|20100.36|8
1740336230000|2025-02-23 18:43:50|20180.35|20100.35|20180.28|20100.28|20180.35|20100.35|20180.23|20100.23|8
1740336240000|2025-02-23 18:44:00|20180.24|20100.24|20179.8|20099.8|20180.24|20100.24|20179.73|20099.73|10
1740336250000|2025-02-23 18:44:10|20179.18|20099.18|20178.18|20098.18|20179.18|20099.18|20178.18|20098.18|9
1740336260000|2025-02-23 18:44:20|20179.02|20099.02|20176.55|20096.55|20179.08|20099.08|20176.55|20096.55|8
1740336270000|2025-02-23 18:44:30|20177.31|20097.31|20176.75|20096.75|20177.62|20097.62|20176.75|20096.75|9
1740336280000|2025-02-23 18:44:40|20176.72|20096.72|20175.74|20095.74|20176.72|20096.72|20175.74|20095.74|10
1740336290000|2025-02-23 18:44:50|20175.67|20095.67|20172.52|20092.52|20175.67|20095.67|20172.52|20092.52|9
1740336300000|2025-02-23 18:45:00|20172.32|20092.32|20172.6|20092.6|20172.6|20092.6|20171.75|20091.75|10
1740336310000|2025-02-23 18:45:10|20172.61|20092.61|20171.91|20091.91|20172.68|20092.68|20171.91|20091.91|10
1740336320000|2025-02-23 18:45:20|20171.85|20091.85|20171.03|20091.03|20171.85|20091.85|20171.03|20091.03|10
1740336330000|2025-02-23 18:45:30|20170.87|20090.87|20170.37|20090.37|20170.91|20090.91|20170.13|20090.13|8
1740336340000|2025-02-23 18:45:40|20170.41|20090.41|20170.59|20090.59|20170.59|20090.59|20169.35|20089.35|9
1740336350000|2025-02-23 18:45:50|20170.64|20090.64|20170.55|20090.55|20170.8|20090.8|20170.4|20090.4|9
1740336360000|2025-02-23 18:46:00|20170.39|20090.39|20170.56|20090.56|20170.59|20090.59|20170.34|20090.34|9
1740336370000|2025-02-23 18:46:10|20170.48|20090.48|20170.51|20090.51|20170.74|20090.74|20170.47|20090.47|10
1740336380000|2025-02-23 18:46:20|20169.6|20089.6|20163.81|20083.81|20169.75|20089.75|20163.81|20083.81|10
1740336390000|2025-02-23 18:46:30|20163.87|20083.87|20163.07|20083.07|20164.5|20084.5|20163.06|20083.06|10
1740336400000|2025-02-23 18:46:40|20163.05|20083.05|20161.33|20081.33|20163.08|20083.08|20161.33|20081.33|10
1740336410000|2025-02-23 18:46:50|20160.87|20080.87|20157.91|20077.91|20160.87|20080.87|20157.91|20077.91|10
1740336420000|2025-02-23 18:47:00|20157.23|20077.23|20156.03|20076.03|20157.23|20077.23|20155.64|20075.64|10
1740336430000|2025-02-23 18:47:10|20153.95|20073.95|20153.6|20073.6|20154.01|20074.01|20153.44|20073.44|10
1740336440000|2025-02-23 18:47:20|20153.89|20073.89|20151.99|20071.99|20153.89|20073.89|20151.48|20071.48|8
1740336450000|2025-02-23 18:47:30|20151.9|20071.9|20154.18|20074.18|20154.18|20074.18|20151.87|20071.87|10
1740336460000|2025-02-23 18:47:40|20154.6|20074.6|20153.98|20073.98|20154.99|20074.99|20153.98|20073.98|10
1740336470000|2025-02-23 18:47:50|20153.93|20073.93|20153.95|20073.95|20153.98|20073.98|20153.79|20073.79|10
1740336480000|2025-02-23 18:48:00|20154.2|20074.2|20153.52|20073.52|20154.22|20074.22|20153.52|20073.52|9
1740336490000|2025-02-23 18:48:10|20153.49|20073.49|20153.85|20073.85|20154.26|20074.26|20153.47|20073.47|10
1740336500000|2025-02-23 18:48:20|20153.82|20073.82|20154.02|20074.02|20154.02|20074.02|20153.79|20073.79|8
1740336510000|2025-02-23 18:48:30|20154.08|20074.08|20153.72|20073.72|20154.15|20074.15|20153.72|20073.72|8
1740336520000|2025-02-23 18:48:40|20153.69|20073.69|20154.99|20074.99|20154.99|20074.99|20153.65|20073.65|10
1740336530000|2025-02-23 18:48:50|20155.53|20075.53|20155.39|20075.39|20155.56|20075.56|20155.39|20075.39|9
1740336540000|2025-02-23 18:49:00|20155.3|20075.3|20155.36|20075.36|20155.36|20075.36|20155.29|20075.29|6
1740336550000|2025-02-23 18:49:10|20155.4|20075.4|20154.33|20074.33|20155.43|20075.43|20154.33|20074.33|8
1740336560000|2025-02-23 18:49:20|20154.25|20074.25|20149.74|20069.74|20154.25|20074.25|20149.74|20069.74|10
1740336570000|2025-02-23 18:49:30|20149.51|20069.51|20147.32|20067.32|20149.64|20069.64|20147.32|20067.32|9
1740336580000|2025-02-23 18:49:40|20147.33|20067.33|20147|20067|20147.69|20067.69|20147|20067|10
1740336590000|2025-02-23 18:49:50|20147.05|20067.05|20146.42|20066.42|20147.07|20067.07|20146.42|20066.42|10
1740336600000|2025-02-23 18:50:00|20146.94|20066.94|20146.86|20066.86|20147.59|20067.59|20146.77|20066.77|10
1740336610000|2025-02-23 18:50:10|20146.81|20066.81|20146.82|20066.82|20146.82|20066.82|20146.72|20066.72|8
1740336620000|2025-02-23 18:50:20|20146.87|20066.87|20146.78|20066.78|20147.02|20067.02|20146.78|20066.78|8
1740336630000|2025-02-23 18:50:30|20146.59|20066.59|20145.75|20065.75|20146.59|20066.59|20145.6|20065.6|9
1740336640000|2025-02-23 18:50:40|20145.72|20065.72|20140.31|20060.31|20145.72|20065.72|20140.14|20060.14|10
1740336650000|2025-02-23 18:50:50|20140.34|20060.34|20141.09|20061.09|20141.13|20061.13|20140.34|20060.34|8
1740336660000|2025-02-23 18:51:00|20140.81|20060.81|20139.7|20059.7|20140.81|20060.81|20139.7|20059.7|8
1740336670000|2025-02-23 18:51:10|20139.65|20059.65|20139.78|20059.78|20139.79|20059.79|20139.3|20059.3|8
1740336680000|2025-02-23 18:51:20|20139.63|20059.63|20141.11|20061.11|20141.11|20061.11|20139.61|20059.61|10
1740336690000|2025-02-23 18:51:30|20140.91|20060.91|20140.41|20060.41|20140.91|20060.91|20140.4|20060.4|7
1740336700000|2025-02-23 18:51:40|20140.48|20060.48|20140.95|20060.95|20140.95|20060.95|20140.48|20060.48|8
1740336710000|2025-02-23 18:51:50|20141.18|20061.18|20142.71|20062.71|20142.71|20062.71|20141.18|20061.18|8
1740336720000|2025-02-23 18:52:00|20142.7|20062.7|20141.25|20061.25|20142.7|20062.7|20141.25|20061.25|9
1740336730000|2025-02-23 18:52:10|20141.73|20061.73|20141.88|20061.88|20141.97|20061.97|20141.73|20061.73|9
1740336740000|2025-02-23 18:52:20|20141.29|20061.29|20140.34|20060.34|20141.29|20061.29|20140.3|20060.3|10
1740336750000|2025-02-23 18:52:30|20140.44|20060.44|20140.52|20060.52|20140.55|20060.55|20140.44|20060.44|8
1740336760000|2025-02-23 18:52:40|20140.48|20060.48|20140.53|20060.53|20140.56|20060.56|20140.48|20060.48|8
1740336770000|2025-02-23 18:52:50|20140.55|20060.55|20140.71|20060.71|20140.81|20060.81|20140.1|20060.1|7
1740336780000|2025-02-23 18:53:00|20140.47|20060.47|20139.85|20059.85|20140.79|20060.79|20139.77|20059.77|8
1740336790000|2025-02-23 18:53:10|20139.47|20059.47|20138.79|20058.79|20139.47|20059.47|20138.79|20058.79|10
1740336800000|2025-02-23 18:53:20|20139.26|20059.26|20139.57|20059.57|20139.57|20059.57|20139.26|20059.26|10
1740336810000|2025-02-23 18:53:30|20139.59|20059.59|20140.69|20060.69|20140.69|20060.69|20139.59|20059.59|10
1740336820000|2025-02-23 18:53:40|20140.68|20060.68|20141.08|20061.08|20141.08|20061.08|20140.54|20060.54|8
1740336830000|2025-02-23 18:53:50|20141.28|20061.28|20141.37|20061.37|20141.37|20061.37|20141.25|20061.25|7
1740336840000|2025-02-23 18:54:00|20143.15|20063.15|20144.7|20064.7|20144.7|20064.7|20143.15|20063.15|9
1740336850000|2025-02-23 18:54:10|20144.9|20064.9|20146.11|20066.11|20146.11|20066.11|20144.9|20064.9|8
1740336860000|2025-02-23 18:54:20|20146.08|20066.08|20146.34|20066.34|20147.27|20067.27|20145.89|20065.89|10
1740336870000|2025-02-23 18:54:30|20146.32|20066.32|20146.45|20066.45|20146.45|20066.45|20145.48|20065.48|10
1740336880000|2025-02-23 18:54:40|20145.01|20065.01|20145.4|20065.4|20145.4|20065.4|20144.85|20064.85|5
1740336890000|2025-02-23 18:54:50|20145.27|20065.27|20144.98|20064.98|20145.53|20065.53|20144.98|20064.98|8
1740336900000|2025-02-23 18:55:00|20144.97|20064.97|20145.34|20065.34|20145.45|20065.45|20144.97|20064.97|9
1740336910000|2025-02-23 18:55:10|20145.35|20065.35|20146.86|20066.86|20146.9|20066.9|20145.34|20065.34|8
1740336920000|2025-02-23 18:55:20|20147.47|20067.47|20148.45|20068.45|20148.48|20068.48|20147.47|20067.47|10
1740336930000|2025-02-23 18:55:30|20148.27|20068.27|20147.44|20067.44|20148.27|20068.27|20147.43|20067.43|9
1740336940000|2025-02-23 18:55:40|20147.43|20067.43|20148.02|20068.02|20148.02|20068.02|20146.63|20066.63|8
1740336950000|2025-02-23 18:55:50|20147.97|20067.97|20147.23|20067.23|20147.97|20067.97|20147.22|20067.22|8
1740336960000|2025-02-23 18:56:00|20147.14|20067.14|20146.75|20066.75|20147.14|20067.14|20146.75|20066.75|9
1740336970000|2025-02-23 18:56:10|20146.71|20066.71|20147.81|20067.81|20147.81|20067.81|20146.71|20066.71|9
1740336980000|2025-02-23 18:56:20|20148|20068|20148.52|20068.52|20148.52|20068.52|20148|20068|6
1740336990000|2025-02-23 18:56:30|20148.53|20068.53|20148.05|20068.05|20148.53|20068.53|20148.05|20068.05|7
1740337000000|2025-02-23 18:56:40|20147.97|20067.97|20147.53|20067.53|20147.97|20067.97|20147.53|20067.53|9
1740337010000|2025-02-23 18:56:50|20147.5|20067.5|20146.94|20066.94|20147.5|20067.5|20145.72|20065.72|10
1740337020000|2025-02-23 18:57:00|20146.91|20066.91|20147.02|20067.02|20147.02|20067.02|20146.53|20066.53|9
1740337030000|2025-02-23 18:57:10|20147.11|20067.11|20147.13|20067.13|20147.13|20067.13|20146.83|20066.83|8
1740337040000|2025-02-23 18:57:20|20146.89|20066.89|20148.02|20068.02|20148.02|20068.02|20146.89|20066.89|9
1740337050000|2025-02-23 18:57:30|20148.05|20068.05|20147.17|20067.17|20148.09|20068.09|20147.17|20067.17|9
1740337060000|2025-02-23 18:57:40|20147.21|20067.21|20146.9|20066.9|20147.21|20067.21|20146.15|20066.15|10
1740337070000|2025-02-23 18:57:50|20146.91|20066.91|20146.84|20066.84|20146.92|20066.92|20146.77|20066.77|7
1740337080000|2025-02-23 18:58:00|20146.83|20066.83|20146.56|20066.56|20146.83|20066.83|20146.47|20066.47|10
1740337090000|2025-02-23 18:58:10|20146.39|20066.39|20146.69|20066.69|20146.74|20066.74|20146.37|20066.37|8
1740337100000|2025-02-23 18:58:20|20145.9|20065.9|20147.37|20067.37|20147.39|20067.39|20145.9|20065.9|8
1740337110000|2025-02-23 18:58:30|20147.5|20067.5|20146.53|20066.53|20147.53|20067.53|20146.53|20066.53|10
1740337120000|2025-02-23 18:58:40|20146.75|20066.75|20148.73|20068.73|20148.73|20068.73|20146.75|20066.75|9
1740337130000|2025-02-23 18:58:50|20147.91|20067.91|20147.05|20067.05|20147.91|20067.91|20146.96|20066.96|10
1740337140000|2025-02-23 18:59:00|20147.07|20067.07|20146.58|20066.58|20147.07|20067.07|20145.88|20065.88|8
1740337150000|2025-02-23 18:59:10|20146.59|20066.59|20148.64|20068.64|20148.64|20068.64|20146.58|20066.58|9
1740337160000|2025-02-23 18:59:20|20148.69|20068.69|20149.63|20069.63|20149.63|20069.63|20148.69|20068.69|9
1740337170000|2025-02-23 18:59:30|20149.75|20069.75|20150.09|20070.09|20150.46|20070.46|20149.75|20069.75|9
1740337180000|2025-02-23 18:59:40|20150.95|20070.95|20150.68|20070.68|20151.02|20071.02|20150.68|20070.68|8
1740337190000|2025-02-23 18:59:50|20150.63|20070.63|20150.63|20070.63|20150.65|20070.65|20150.61|20070.61|7
1740337200000|2025-02-23 19:00:00|20149.72|20069.72|20148.86|20068.86|20150.18|20070.18|20148.86|20068.86|9
1740337210000|2025-02-23 19:00:10|20148.84|20068.84|20151.47|20071.47|20151.47|20071.47|20148.81|20068.81|9
1740337220000|2025-02-23 19:00:20|20151.52|20071.52|20151.9|20071.9|20152.59|20072.59|20151.47|20071.47|9
1740337230000|2025-02-23 19:00:30|20151.87|20071.87|20152.38|20072.38|20152.68|20072.68|20151.86|20071.86|10
1740337240000|2025-02-23 19:00:40|20152.4|20072.4|20153.57|20073.57|20153.57|20073.57|20152.4|20072.4|9
1740337250000|2025-02-23 19:00:50|20153.58|20073.58|20152.75|20072.75|20153.58|20073.58|20152.68|20072.68|7
1740337260000|2025-02-23 19:01:00|20152.47|20072.47|20154.07|20074.07|20154.07|20074.07|20152.45|20072.45|10
1740337270000|2025-02-23 19:01:10|20154.08|20074.08|20153.18|20073.18|20154.19|20074.19|20153.14|20073.14|8
1740337280000|2025-02-23 19:01:20|20152.99|20072.99|20152.7|20072.7|20153.27|20073.27|20152.65|20072.65|10
1740337290000|2025-02-23 19:01:30|20152.81|20072.81|20153.26|20073.26|20153.26|20073.26|20152.73|20072.73|10
1740337300000|2025-02-23 19:01:40|20153.2|20073.2|20152.42|20072.42|20153.21|20073.21|20152.41|20072.41|8
1740337310000|2025-02-23 19:01:50|20151.53|20071.53|20151.64|20071.64|20152.1|20072.1|20150.79|20070.79|10
1740337320000|2025-02-23 19:02:00|20151.65|20071.65|20149.89|20069.89|20151.65|20071.65|20149.89|20069.89|10
1740337330000|2025-02-23 19:02:10|20149.93|20069.93|20149.57|20069.57|20149.94|20069.94|20149.56|20069.56|9
1740337340000|2025-02-23 19:02:20|20149.53|20069.53|20149.86|20069.86|20149.87|20069.87|20149.53|20069.53|6
1740337350000|2025-02-23 19:02:30|20149.78|20069.78|20148.92|20068.92|20149.78|20069.78|20148.91|20068.91|9
1740337360000|2025-02-23 19:02:40|20149.5|20069.5|20148.6|20068.6|20149.54|20069.54|20148.6|20068.6|9
1740337370000|2025-02-23 19:02:50|20149|20069|20149.48|20069.48|20149.54|20069.54|20148.83|20068.83|8
1740337380000|2025-02-23 19:03:00|20149.46|20069.46|20149.89|20069.89|20149.89|20069.89|20149.33|20069.33|9
1740337390000|2025-02-23 19:03:10|20150.01|20070.01|20152.74|20072.74|20152.74|20072.74|20150.01|20070.01|9
1740337400000|2025-02-23 19:03:20|20152.73|20072.73|20153.61|20073.61|20153.9|20073.9|20152.73|20072.73|9
1740337410000|2025-02-23 19:03:30|20153.6|20073.6|20153.98|20073.98|20154.19|20074.19|20153.6|20073.6|10
1740337420000|2025-02-23 19:03:40|20154.17|20074.17|20155.09|20075.09|20155.37|20075.37|20154.17|20074.17|9
1740337430000|2025-02-23 19:03:50|20155.57|20075.57|20155.44|20075.44|20155.57|20075.57|20155.44|20075.44|4
1740337440000|2025-02-23 19:04:00|20155.43|20075.43|20158.29|20078.29|20158.56|20078.56|20155.43|20075.43|7
1740337450000|2025-02-23 19:04:10|20157.84|20077.84|20157.39|20077.39|20157.84|20077.84|20157.39|20077.39|8
1740337460000|2025-02-23 19:04:20|20157.33|20077.33|20158.22|20078.22|20158.39|20078.39|20157.31|20077.31|10
1740337470000|2025-02-23 19:04:30|20158.21|20078.21|20157.92|20077.92|20158.42|20078.42|20157.86|20077.86|9
1740337480000|2025-02-23 19:04:40|20157.9|20077.9|20158.67|20078.67|20158.67|20078.67|20157.9|20077.9|8
1740337490000|2025-02-23 19:04:50|20159.19|20079.19|20159.48|20079.48|20159.48|20079.48|20159.19|20079.19|10
1740337500000|2025-02-23 19:05:00|20159.49|20079.49|20160.55|20080.55|20160.55|20080.55|20159.49|20079.49|8
1740337510000|2025-02-23 19:05:10|20160.78|20080.78|20160.96|20080.96|20160.99|20080.99|20160.78|20080.78|10
1740337520000|2025-02-23 19:05:20|20160.97|20080.97|20160.27|20080.27|20160.97|20080.97|20160.09|20080.09|9
1740337530000|2025-02-23 19:05:30|20160.28|20080.28|20160.32|20080.32|20160.32|20080.32|20159.98|20079.98|8
1740337540000|2025-02-23 19:05:40|20160.56|20080.56|20159.64|20079.64|20160.56|20080.56|20159.46|20079.46|8
1740337550000|2025-02-23 19:05:50|20159.71|20079.71|20160.29|20080.29|20160.49|20080.49|20159.71|20079.71|9
1740337560000|2025-02-23 19:06:00|20160.95|20080.95|20164.86|20084.86|20164.86|20084.86|20160.95|20080.95|9
1740337570000|2025-02-23 19:06:10|20165.37|20085.37|20165.95|20085.95|20165.95|20085.95|20165.37|20085.37|10
1740337580000|2025-02-23 19:06:20|20165.83|20085.83|20166.28|20086.28|20166.28|20086.28|20165.83|20085.83|8
1740337590000|2025-02-23 19:06:30|20166.26|20086.26|20165.94|20085.94|20166.32|20086.32|20165.94|20085.94|9
1740337600000|2025-02-23 19:06:40|20165.3|20085.3|20162.41|20082.41|20165.3|20085.3|20162.41|20082.41|10
1740337610000|2025-02-23 19:06:50|20162.4|20082.4|20161.25|20081.25|20162.4|20082.4|20161.25|20081.25|9
1740337620000|2025-02-23 19:07:00|20161.27|20081.27|20159.42|20079.42|20161.3|20081.3|20159.42|20079.42|10
1740337630000|2025-02-23 19:07:10|20159.18|20079.18|20160.32|20080.32|20160.33|20080.33|20158.68|20078.68|10
1740337640000|2025-02-23 19:07:20|20160.37|20080.37|20159.09|20079.09|20160.37|20080.37|20159.09|20079.09|10
1740337650000|2025-02-23 19:07:30|20159.03|20079.03|20160.58|20080.58|20160.75|20080.75|20159.03|20079.03|10
1740337660000|2025-02-23 19:07:40|20161.07|20081.07|20160.96|20080.96|20161.07|20081.07|20160.73|20080.73|8
1740337670000|2025-02-23 19:07:50|20160.99|20080.99|20158.08|20078.08|20160.99|20080.99|20158.08|20078.08|10
1740337680000|2025-02-23 19:08:00|20157.77|20077.77|20156.98|20076.98|20157.77|20077.77|20156.63|20076.63|10
1740337690000|2025-02-23 19:08:10|20157.07|20077.07|20158.84|20078.84|20158.84|20078.84|20157.07|20077.07|10
1740337700000|2025-02-23 19:08:20|20158.85|20078.85|20160.43|20080.43|20160.5|20080.5|20158.78|20078.78|10
1740337710000|2025-02-23 19:08:30|20160.49|20080.49|20161.05|20081.05|20161.05|20081.05|20160.49|20080.49|7
1740337720000|2025-02-23 19:08:40|20161.28|20081.28|20161.15|20081.15|20161.5|20081.5|20160.91|20080.91|8
1740337730000|2025-02-23 19:08:50|20161.23|20081.23|20159.86|20079.86|20161.42|20081.42|20159.82|20079.82|10
1740337740000|2025-02-23 19:09:00|20159.84|20079.84|20159.42|20079.42|20159.86|20079.86|20159.42|20079.42|9
1740337750000|2025-02-23 19:09:10|20159.79|20079.79|20158.52|20078.52|20159.79|20079.79|20158.49|20078.49|10
1740337760000|2025-02-23 19:09:20|20157.91|20077.91|20160.01|20080.01|20160.01|20080.01|20157.91|20077.91|10
1740337770000|2025-02-23 19:09:30|20160.19|20080.19|20162.64|20082.64|20162.64|20082.64|20160.19|20080.19|10
1740337780000|2025-02-23 19:09:40|20162.65|20082.65|20160.54|20080.54|20162.65|20082.65|20160.54|20080.54|9
1740337790000|2025-02-23 19:09:50|20160.53|20080.53|20160.12|20080.12|20160.53|20080.53|20159.96|20079.96|10
1740337800000|2025-02-23 19:10:00|20160.1|20080.1|20159.86|20079.86|20160.19|20080.19|20159.86|20079.86|10
1740337810000|2025-02-23 19:10:10|20160|20080|20159.69|20079.69|20160.33|20080.33|20159.69|20079.69|10
1740337820000|2025-02-23 19:10:20|20159.7|20079.7|20158.28|20078.28|20159.7|20079.7|20158.06|20078.06|9
1740337830000|2025-02-23 19:10:30|20158.43|20078.43|20157.55|20077.55|20158.47|20078.47|20157.31|20077.31|10
1740337840000|2025-02-23 19:10:40|20157.6|20077.6|20157.51|20077.51|20157.79|20077.79|20157.36|20077.36|10
1740337850000|2025-02-23 19:10:50|20157.48|20077.48|20157.73|20077.73|20157.73|20077.73|20157.17|20077.17|10
1740337860000|2025-02-23 19:11:00|20158.1|20078.1|20158.57|20078.57|20158.57|20078.57|20158.1|20078.1|10
1740337870000|2025-02-23 19:11:10|20159.1|20079.1|20156.34|20076.34|20159.1|20079.1|20156.34|20076.34|10
1740337880000|2025-02-23 19:11:20|20156.32|20076.32|20155.93|20075.93|20156.39|20076.39|20155.84|20075.84|8
1740337890000|2025-02-23 19:11:30|20155.87|20075.87|20153.07|20073.07|20155.98|20075.98|20153.07|20073.07|10
1740337900000|2025-02-23 19:11:40|20153.15|20073.15|20152.95|20072.95|20153.77|20073.77|20152.95|20072.95|9
1740337910000|2025-02-23 19:11:50|20152.87|20072.87|20150.16|20070.16|20153.01|20073.01|20150.03|20070.03|10
1740337920000|2025-02-23 19:12:00|20150.18|20070.18|20150.04|20070.04|20150.73|20070.73|20150.04|20070.04|7
1740337930000|2025-02-23 19:12:10|20150.08|20070.08|20150.17|20070.17|20150.22|20070.22|20150.08|20070.08|5
1740337940000|2025-02-23 19:12:20|20150.16|20070.16|20150.33|20070.33|20150.33|20070.33|20150.16|20070.16|9
1740337950000|2025-02-23 19:12:30|20150.24|20070.24|20150.95|20070.95|20151.05|20071.05|20150.24|20070.24|8
1740337960000|2025-02-23 19:12:40|20150.93|20070.93|20151.54|20071.54|20151.54|20071.54|20150.45|20070.45|10
1740337970000|2025-02-23 19:12:50|20151.27|20071.27|20149.58|20069.58|20151.27|20071.27|20149.58|20069.58|10
1740337980000|2025-02-23 19:13:00|20150|20070|20149.05|20069.05|20150.18|20070.18|20149.05|20069.05|9
1740337990000|2025-02-23 19:13:10|20148.93|20068.93|20149.25|20069.25|20149.47|20069.47|20148.87|20068.87|10
1740338000000|2025-02-23 19:13:20|20149.23|20069.23|20149.18|20069.18|20149.25|20069.25|20149.11|20069.11|9
1740338010000|2025-02-23 19:13:30|20149.37|20069.37|20149.25|20069.25|20149.7|20069.7|20149.04|20069.04|10
1740338020000|2025-02-23 19:13:40|20149.24|20069.24|20150.03|20070.03|20150.03|20070.03|20149.24|20069.24|8
1740338030000|2025-02-23 19:13:50|20150.05|20070.05|20150.16|20070.16|20150.24|20070.24|20150.04|20070.04|10
1740338040000|2025-02-23 19:14:00|20150.14|20070.14|20150.12|20070.12|20150.23|20070.23|20150.11|20070.11|9
1740338050000|2025-02-23 19:14:10|20150.23|20070.23|20149.69|20069.69|20150.32|20070.32|20149.69|20069.69|10
1740338060000|2025-02-23 19:14:20|20149.78|20069.78|20148.73|20068.73|20149.78|20069.78|20148.07|20068.07|8
1740338070000|2025-02-23 19:14:30|20148.7|20068.7|20148.28|20068.28|20148.7|20068.7|20148.24|20068.24|6
1740338080000|2025-02-23 19:14:40|20148.29|20068.29|20148.06|20068.06|20148.52|20068.52|20148.06|20068.06|7
1740338090000|2025-02-23 19:14:50|20148.13|20068.13|20147.83|20067.83|20148.51|20068.51|20147.83|20067.83|8
1740338100000|2025-02-23 19:15:00|20147.77|20067.77|20147.96|20067.96|20147.96|20067.96|20147.33|20067.33|9
1740338110000|2025-02-23 19:15:10|20147.83|20067.83|20145.21|20065.21|20147.84|20067.84|20145.21|20065.21|10
1740338120000|2025-02-23 19:15:20|20145.3|20065.3|20145.5|20065.5|20145.53|20065.53|20145.2|20065.2|10
1740338130000|2025-02-23 19:15:30|20145.51|20065.51|20144.22|20064.22|20145.57|20065.57|20144.22|20064.22|10
1740338140000|2025-02-23 19:15:40|20144.3|20064.3|20144.16|20064.16|20144.3|20064.3|20144.1|20064.1|9
1740338150000|2025-02-23 19:15:50|20144.19|20064.19|20144.83|20064.83|20144.83|20064.83|20144.11|20064.11|8
1740338160000|2025-02-23 19:16:00|20144.9|20064.9|20145.27|20065.27|20145.27|20065.27|20144.88|20064.88|10
1740338170000|2025-02-23 19:16:10|20145.23|20065.23|20145.44|20065.44|20145.54|20065.54|20145.17|20065.17|10
1740338180000|2025-02-23 19:16:20|20145.4|20065.4|20145.04|20065.04|20145.59|20065.59|20143.47|20063.47|10
1740338190000|2025-02-23 19:16:30|20145.3|20065.3|20147.19|20067.19|20147.19|20067.19|20145.07|20065.07|10
1740338200000|2025-02-23 19:16:40|20147.07|20067.07|20147.36|20067.36|20147.38|20067.38|20146.5|20066.5|10
1740338210000|2025-02-23 19:16:50|20147.37|20067.37|20146.89|20066.89|20147.52|20067.52|20146.89|20066.89|9
1740338220000|2025-02-23 19:17:00|20146.76|20066.76|20145.05|20065.05|20146.76|20066.76|20145.01|20065.01|9
1740338230000|2025-02-23 19:17:10|20144.96|20064.96|20144.21|20064.21|20144.96|20064.96|20143.86|20063.86|9
1740338240000|2025-02-23 19:17:20|20143.88|20063.88|20142.71|20062.71|20143.88|20063.88|20142.5|20062.5|10
1740338250000|2025-02-23 19:17:30|20143.61|20063.61|20144.06|20064.06|20144.06|20064.06|20143.61|20063.61|7
1740338260000|2025-02-23 19:17:40|20144.04|20064.04|20145.14|20065.14|20145.14|20065.14|20144.04|20064.04|7
1740338270000|2025-02-23 19:17:50|20145.09|20065.09|20145.63|20065.63|20145.83|20065.83|20145.07|20065.07|9
1740338280000|2025-02-23 19:18:00|20145.58|20065.58|20145.29|20065.29|20145.58|20065.58|20144.96|20064.96|9
1740338290000|2025-02-23 19:18:10|20145.45|20065.45|20145.34|20065.34|20145.51|20065.51|20145.34|20065.34|8
1740338300000|2025-02-23 19:18:20|20145.39|20065.39|20145.83|20065.83|20146.17|20066.17|20145.39|20065.39|9
1740338310000|2025-02-23 19:18:30|20146.05|20066.05|20146.97|20066.97|20146.97|20066.97|20146.05|20066.05|9
1740338320000|2025-02-23 19:18:40|20147.05|20067.05|20146.59|20066.59|20147.23|20067.23|20146.59|20066.59|10
1740338330000|2025-02-23 19:18:50|20146.57|20066.57|20146.64|20066.64|20146.66|20066.66|20146.57|20066.57|8
1740338340000|2025-02-23 19:19:00|20146.74|20066.74|20149.64|20069.64|20149.64|20069.64|20146.72|20066.72|8
1740338350000|2025-02-23 19:19:10|20149.7|20069.7|20152.87|20072.87|20152.87|20072.87|20149.66|20069.66|10
1740338360000|2025-02-23 19:19:20|20152.92|20072.92|20153.25|20073.25|20153.25|20073.25|20152.91|20072.91|10
1740338370000|2025-02-23 19:19:30|20153.24|20073.24|20154.06|20074.06|20154.06|20074.06|20153.24|20073.24|6
1740338380000|2025-02-23 19:19:40|20154.28|20074.28|20154.44|20074.44|20154.7|20074.7|20154.28|20074.28|9
1740338390000|2025-02-23 19:19:50|20154.45|20074.45|20153.97|20073.97|20155.02|20075.02|20153.97|20073.97|9
1740338400000|2025-02-23 19:20:00|20154.16|20074.16|20155.49|20075.49|20155.49|20075.49|20153.67|20073.67|10
1740338410000|2025-02-23 19:20:10|20155.81|20075.81|20156.11|20076.11|20156.11|20076.11|20155.81|20075.81|9
1740338420000|2025-02-23 19:20:20|20156.1|20076.1|20154.72|20074.72|20156.1|20076.1|20154.54|20074.54|8
1740338430000|2025-02-23 19:20:30|20154.63|20074.63|20153.97|20073.97|20154.66|20074.66|20153.97|20073.97|10
1740338440000|2025-02-23 19:20:40|20153.88|20073.88|20153.28|20073.28|20153.88|20073.88|20153.04|20073.04|9
1740338450000|2025-02-23 19:20:50|20153.24|20073.24|20153.81|20073.81|20153.81|20073.81|20153.1|20073.1|10
1740338460000|2025-02-23 19:21:00|20153.94|20073.94|20152.61|20072.61|20153.99|20073.99|20152.61|20072.61|8
1740338470000|2025-02-23 19:21:10|20152.24|20072.24|20152.61|20072.61|20152.82|20072.82|20152.24|20072.24|10
1740338480000|2025-02-23 19:21:20|20152.5|20072.5|20152.8|20072.8|20152.8|20072.8|20152.5|20072.5|9
1740338490000|2025-02-23 19:21:30|20152.76|20072.76|20152.39|20072.39|20153.27|20073.27|20152.39|20072.39|10
1740338500000|2025-02-23 19:21:40|20152.29|20072.29|20152.2|20072.2|20152.29|20072.29|20151.87|20071.87|9
1740338510000|2025-02-23 19:21:50|20152.15|20072.15|20151.81|20071.81|20152.15|20072.15|20151.46|20071.46|8
1740338520000|2025-02-23 19:22:00|20151.71|20071.71|20152.91|20072.91|20152.92|20072.92|20151.71|20071.71|9
1740338530000|2025-02-23 19:22:10|20152.85|20072.85|20152.97|20072.97|20153.05|20073.05|20152.85|20072.85|9
1740338540000|2025-02-23 19:22:20|20152.95|20072.95|20153.27|20073.27|20153.48|20073.48|20152.95|20072.95|9
1740338550000|2025-02-23 19:22:30|20153.28|20073.28|20152.5|20072.5|20153.34|20073.34|20152.5|20072.5|9
1740338560000|2025-02-23 19:22:40|20152.56|20072.56|20149.47|20069.47|20152.56|20072.56|20149.47|20069.47|9
1740338570000|2025-02-23 19:22:50|20149.58|20069.58|20149.91|20069.91|20149.91|20069.91|20149.25|20069.25|10
1740338580000|2025-02-23 19:23:00|20149.6|20069.6|20148.65|20068.65|20149.84|20069.84|20148.52|20068.52|10
1740338590000|2025-02-23 19:23:10|20148.57|20068.57|20148.46|20068.46|20148.81|20068.81|20148.41|20068.41|7
1740338600000|2025-02-23 19:23:20|20148.48|20068.48|20148.38|20068.38|20148.51|20068.51|20148.38|20068.38|7
1740338610000|2025-02-23 19:23:30|20148.43|20068.43|20149.66|20069.66|20149.66|20069.66|20148.43|20068.43|10
1740338620000|2025-02-23 19:23:40|20149.62|20069.62|20151.77|20071.77|20151.77|20071.77|20149.62|20069.62|10
1740338630000|2025-02-23 19:23:50|20151.82|20071.82|20152.29|20072.29|20152.36|20072.36|20151.82|20071.82|9
1740338640000|2025-02-23 19:24:00|20152.28|20072.28|20152.74|20072.74|20152.76|20072.76|20152.1|20072.1|9
1740338650000|2025-02-23 19:24:10|20152.82|20072.82|20153.04|20073.04|20153.13|20073.13|20152.23|20072.23|9
1740338660000|2025-02-23 19:24:20|20153.8|20073.8|20153.24|20073.24|20154.02|20074.02|20153.24|20073.24|10
1740338670000|2025-02-23 19:24:30|20152.94|20072.94|20152.98|20072.98|20153.14|20073.14|20152.94|20072.94|10
1740338680000|2025-02-23 19:24:40|20153.5|20073.5|20154.13|20074.13|20154.21|20074.21|20153.38|20073.38|10
1740338690000|2025-02-23 19:24:50|20154.29|20074.29|20154.53|20074.53|20154.53|20074.53|20154.09|20074.09|8
1740338700000|2025-02-23 19:25:00|20155.1|20075.1|20155.8|20075.8|20155.94|20075.94|20154.67|20074.67|10
1740338710000|2025-02-23 19:25:10|20155.63|20075.63|20155.35|20075.35|20155.8|20075.8|20154.91|20074.91|9
1740338720000|2025-02-23 19:25:20|20155.34|20075.34|20155.69|20075.69|20155.69|20075.69|20154.84|20074.84|9
1740338730000|2025-02-23 19:25:30|20155.77|20075.77|20156.65|20076.65|20156.65|20076.65|20155.74|20075.74|10
1740338740000|2025-02-23 19:25:40|20156.69|20076.69|20156.42|20076.42|20156.69|20076.69|20156.34|20076.34|10
1740338750000|2025-02-23 19:25:50|20156.56|20076.56|20156.57|20076.57|20156.58|20076.58|20156.39|20076.39|8
1740338760000|2025-02-23 19:26:00|20156.62|20076.62|20154.07|20074.07|20156.62|20076.62|20154.07|20074.07|10
1740338770000|2025-02-23 19:26:10|20154.1|20074.1|20154.04|20074.04|20154.32|20074.32|20154.04|20074.04|8
1740338780000|2025-02-23 19:26:20|20154.03|20074.03|20154.6|20074.6|20154.68|20074.68|20154.03|20074.03|9
1740338790000|2025-02-23 19:26:30|20154.81|20074.81|20154.51|20074.51|20154.81|20074.81|20154.51|20074.51|6
1740338800000|2025-02-23 19:26:40|20154.55|20074.55|20155.75|20075.75|20155.75|20075.75|20154.5|20074.5|10
1740338810000|2025-02-23 19:26:50|20155.63|20075.63|20156.91|20076.91|20156.93|20076.93|20155.63|20075.63|10
1740338820000|2025-02-23 19:27:00|20156.93|20076.93|20156.78|20076.78|20156.96|20076.96|20156.77|20076.77|9
1740338830000|2025-02-23 19:27:10|20156.67|20076.67|20156.25|20076.25|20156.89|20076.89|20156.23|20076.23|7
1740338840000|2025-02-23 19:27:20|20156.43|20076.43|20156.05|20076.05|20156.43|20076.43|20155.84|20075.84|10
1740338850000|2025-02-23 19:27:30|20156.19|20076.19|20157.16|20077.16|20157.37|20077.37|20156.19|20076.19|10
1740338860000|2025-02-23 19:27:40|20156.99|20076.99|20158.31|20078.31|20158.31|20078.31|20156.88|20076.88|10
1740338870000|2025-02-23 19:27:50|20158.29|20078.29|20160.14|20080.14|20160.73|20080.73|20158.02|20078.02|10
1740338880000|2025-02-23 19:28:00|20160.29|20080.29|20159.98|20079.98|20160.33|20080.33|20159.98|20079.98|8
1740338890000|2025-02-23 19:28:10|20159.95|20079.95|20160.81|20080.81|20161.75|20081.75|20159.95|20079.95|9
1740338900000|2025-02-23 19:28:20|20160.78|20080.78|20161.23|20081.23|20161.23|20081.23|20159.91|20079.91|9
1740338910000|2025-02-23 19:28:30|20161.04|20081.04|20161.37|20081.37|20161.37|20081.37|20160.59|20080.59|9
1740338920000|2025-02-23 19:28:40|20161.17|20081.17|20159.89|20079.89|20161.91|20081.91|20159.89|20079.89|10
1740338930000|2025-02-23 19:28:50|20159.88|20079.88|20160.25|20080.25|20160.3|20080.3|20159.88|20079.88|9
1740338940000|2025-02-23 19:29:00|20160.21|20080.21|20159.53|20079.53|20160.23|20080.23|20159.53|20079.53|9
1740338950000|2025-02-23 19:29:10|20159.17|20079.17|20158.61|20078.61|20159.17|20079.17|20158.61|20078.61|9
1740338960000|2025-02-23 19:29:20|20159.15|20079.15|20159.1|20079.1|20159.22|20079.22|20158.97|20078.97|8
1740338970000|2025-02-23 19:29:30|20159.18|20079.18|20159.3|20079.3|20159.3|20079.3|20159.14|20079.14|8
1740338980000|2025-02-23 19:29:40|20159.64|20079.64|20159.9|20079.9|20159.93|20079.93|20159.64|20079.64|9
1740338990000|2025-02-23 19:29:50|20159.96|20079.96|20161.15|20081.15|20161.18|20081.18|20159.92|20079.92|9
1740339000000|2025-02-23 19:30:00|20161.02|20081.02|20160.88|20080.88|20161.07|20081.07|20160.69|20080.69|9
1740339010000|2025-02-23 19:30:10|20160.79|20080.79|20159.64|20079.64|20160.79|20080.79|20159.64|20079.64|10
1740339020000|2025-02-23 19:30:20|20159.62|20079.62|20159.81|20079.81|20159.81|20079.81|20159.4|20079.4|10
1740339030000|2025-02-23 19:30:30|20159.96|20079.96|20157.86|20077.86|20160|20080|20157.86|20077.86|8
1740339040000|2025-02-23 19:30:40|20157.88|20077.88|20157.1|20077.1|20157.88|20077.88|20157.1|20077.1|9
1740339050000|2025-02-23 19:30:50|20157.18|20077.18|20156.75|20076.75|20157.18|20077.18|20156.11|20076.11|7
1740339060000|2025-02-23 19:31:00|20156.1|20076.1|20157.86|20077.86|20157.86|20077.86|20155.96|20075.96|9
1740339070000|2025-02-23 19:31:10|20158.44|20078.44|20158.25|20078.25|20158.44|20078.44|20158.1|20078.1|8
1740339080000|2025-02-23 19:31:20|20158.31|20078.31|20158.77|20078.77|20158.81|20078.81|20158.31|20078.31|9
1740339090000|2025-02-23 19:31:30|20158.19|20078.19|20157.61|20077.61|20158.19|20078.19|20157.6|20077.6|10
1740339100000|2025-02-23 19:31:40|20157.62|20077.62|20158.29|20078.29|20158.29|20078.29|20157.6|20077.6|9
1740339110000|2025-02-23 19:31:50|20158.93|20078.93|20158.68|20078.68|20159|20079|20158.68|20078.68|8
1740339120000|2025-02-23 19:32:00|20158.49|20078.49|20157.18|20077.18|20158.49|20078.49|20157.18|20077.18|9
1740339130000|2025-02-23 19:32:10|20157.22|20077.22|20158|20078|20158.1|20078.1|20157.22|20077.22|8
1740339140000|2025-02-23 19:32:20|20157.99|20077.99|20160.24|20080.24|20160.24|20080.24|20157.99|20077.99|9
1740339150000|2025-02-23 19:32:30|20160.25|20080.25|20159.73|20079.73|20160.25|20080.25|20159.73|20079.73|8
1740339160000|2025-02-23 19:32:40|20159.71|20079.71|20159.73|20079.73|20159.73|20079.73|20159.63|20079.63|9
1740339170000|2025-02-23 19:32:50|20159.76|20079.76|20158.17|20078.17|20159.79|20079.79|20158.06|20078.06|9
1740339180000|2025-02-23 19:33:00|20158.1|20078.1|20156.89|20076.89|20158.1|20078.1|20156.84|20076.84|10
1740339190000|2025-02-23 19:33:10|20157.01|20077.01|20157.1|20077.1|20157.15|20077.15|20156.91|20076.91|10
1740339200000|2025-02-23 19:33:20|20156.98|20076.98|20157.85|20077.85|20157.91|20077.91|20156.98|20076.98|10
1740339210000|2025-02-23 19:33:30|20158.06|20078.06|20158.33|20078.33|20158.33|20078.33|20158|20078|8
1740339220000|2025-02-23 19:33:40|20158.37|20078.37|20159.46|20079.46|20159.46|20079.46|20158.37|20078.37|7
1740339230000|2025-02-23 19:33:50|20159.51|20079.51|20160.82|20080.82|20160.92|20080.92|20159.51|20079.51|9
1740339240000|2025-02-23 19:34:00|20160.75|20080.75|20160.43|20080.43|20161.09|20081.09|20160.43|20080.43|10
1740339250000|2025-02-23 19:34:10|20160.06|20080.06|20159.35|20079.35|20160.06|20080.06|20159.35|20079.35|5
1740339260000|2025-02-23 19:34:20|20159.7|20079.7|20160|20080|20160.48|20080.48|20159.7|20079.7|8
1740339270000|2025-02-23 19:34:30|20160.05|20080.05|20160.21|20080.21|20160.21|20080.21|20160.04|20080.04|5
1740339280000|2025-02-23 19:34:40|20160.41|20080.41|20161.04|20081.04|20161.04|20081.04|20160.3|20080.3|10
1740339290000|2025-02-23 19:34:50|20161.99|20081.99|20163.68|20083.68|20163.88|20083.88|20161.99|20081.99|9
1740339300000|2025-02-23 19:35:00|20163.74|20083.74|20163.42|20083.42|20164.02|20084.02|20163.41|20083.41|9
1740339310000|2025-02-23 19:35:10|20163.46|20083.46|20163.78|20083.78|20163.78|20083.78|20163.29|20083.29|10
1740339320000|2025-02-23 19:35:20|20163.56|20083.56|20163.84|20083.84|20163.84|20083.84|20163.56|20083.56|8
1740339330000|2025-02-23 19:35:30|20163.86|20083.86|20163.96|20083.96|20163.98|20083.98|20163.81|20083.81|9
1740339340000|2025-02-23 19:35:40|20163.92|20083.92|20164.24|20084.24|20164.24|20084.24|20163.8|20083.8|8
1740339350000|2025-02-23 19:35:50|20164.36|20084.36|20164.43|20084.43|20164.52|20084.52|20164.3|20084.3|8
1740339360000|2025-02-23 19:36:00|20164.47|20084.47|20164.2|20084.2|20164.55|20084.55|20164.08|20084.08|10
1740339370000|2025-02-23 19:36:10|20164.23|20084.23|20164.21|20084.21|20164.23|20084.23|20164.09|20084.09|6
1740339380000|2025-02-23 19:36:20|20164.17|20084.17|20164.02|20084.02|20164.18|20084.18|20163.95|20083.95|8
1740339390000|2025-02-23 19:36:30|20163.96|20083.96|20164.58|20084.58|20164.58|20084.58|20163.94|20083.94|8
1740339400000|2025-02-23 19:36:40|20164.61|20084.61|20167.28|20087.28|20167.3|20087.3|20164.61|20084.61|9
1740339410000|2025-02-23 19:36:50|20167.29|20087.29|20167.6|20087.6|20167.69|20087.69|20167.21|20087.21|10
1740339420000|2025-02-23 19:37:00|20167.37|20087.37|20164.28|20084.28|20167.37|20087.37|20164.28|20084.28|10
1740339430000|2025-02-23 19:37:10|20164.02|20084.02|20164.19|20084.19|20164.45|20084.45|20164.02|20084.02|9
1740339440000|2025-02-23 19:37:20|20164.62|20084.62|20166.01|20086.01|20166.01|20086.01|20164.62|20084.62|10
1740339450000|2025-02-23 19:37:30|20166.04|20086.04|20166.06|20086.06|20166.06|20086.06|20165.89|20085.89|8
1740339460000|2025-02-23 19:37:40|20166.07|20086.07|20165.66|20085.66|20166.07|20086.07|20165.49|20085.49|8
1740339470000|2025-02-23 19:37:50|20165.62|20085.62|20165.24|20085.24|20165.62|20085.62|20165.2|20085.2|10
1740339480000|2025-02-23 19:38:00|20165.3|20085.3|20162.93|20082.93|20165.3|20085.3|20162.8|20082.8|8
1740339490000|2025-02-23 19:38:10|20162.33|20082.33|20160.96|20080.96|20162.33|20082.33|20160.83|20080.83|6
1740339500000|2025-02-23 19:38:20|20160.94|20080.94|20160.01|20080.01|20160.94|20080.94|20160.01|20080.01|10
1740339510000|2025-02-23 19:38:30|20159.99|20079.99|20158.83|20078.83|20160.06|20080.06|20158.83|20078.83|7
1740339520000|2025-02-23 19:38:40|20158.84|20078.84|20159.47|20079.47|20159.47|20079.47|20158.84|20078.84|10
1740339530000|2025-02-23 19:38:50|20159.64|20079.64|20159.5|20079.5|20159.9|20079.9|20159.5|20079.5|8
1740339540000|2025-02-23 19:39:00|20159.59|20079.59|20159.94|20079.94|20159.94|20079.94|20159.2|20079.2|9
1740339550000|2025-02-23 19:39:10|20160.07|20080.07|20159.71|20079.71|20160.07|20080.07|20159.63|20079.63|10
1740339560000|2025-02-23 19:39:20|20159.72|20079.72|20159.36|20079.36|20159.75|20079.75|20159.36|20079.36|9
1740339570000|2025-02-23 19:39:30|20159.34|20079.34|20160.28|20080.28|20160.28|20080.28|20159.34|20079.34|10
1740339580000|2025-02-23 19:39:40|20160.36|20080.36|20160.2|20080.2|20160.4|20080.4|20160.14|20080.14|10
1740339590000|2025-02-23 19:39:50|20160.22|20080.22|20160.86|20080.86|20160.9|20080.9|20160.22|20080.22|7
1740339600000|2025-02-23 19:40:00|20160.85|20080.85|20161.31|20081.31|20161.31|20081.31|20160.64|20080.64|10
1740339610000|2025-02-23 19:40:10|20161.48|20081.48|20159.73|20079.73|20161.48|20081.48|20159.36|20079.36|10
1740339620000|2025-02-23 19:40:20|20159.82|20079.82|20160.91|20080.91|20160.91|20080.91|20159.82|20079.82|10
1740339630000|2025-02-23 19:40:30|20160.74|20080.74|20160.99|20080.99|20161.08|20081.08|20160.68|20080.68|7
1740339640000|2025-02-23 19:40:40|20161.03|20081.03|20162.79|20082.79|20162.79|20082.79|20161.03|20081.03|9
1740339650000|2025-02-23 19:40:50|20162.88|20082.88|20162.79|20082.79|20163.19|20083.19|20162.73|20082.73|8
1740339660000|2025-02-23 19:41:00|20162.77|20082.77|20162.8|20082.8|20162.8|20082.8|20162.57|20082.57|7
1740339670000|2025-02-23 19:41:10|20162.64|20082.64|20163.29|20083.29|20163.29|20083.29|20162.31|20082.31|10
1740339680000|2025-02-23 19:41:20|20163.26|20083.26|20162.03|20082.03|20163.26|20083.26|20162.03|20082.03|9
1740339690000|2025-02-23 19:41:30|20162.02|20082.02|20162.96|20082.96|20162.96|20082.96|20161.91|20081.91|10
1740339700000|2025-02-23 19:41:40|20163.18|20083.18|20162.74|20082.74|20163.43|20083.43|20162.74|20082.74|10
1740339710000|2025-02-23 19:41:50|20162.72|20082.72|20161.1|20081.1|20162.73|20082.73|20161.07|20081.07|10
1740339720000|2025-02-23 19:42:00|20161.07|20081.07|20160.38|20080.38|20161.08|20081.08|20160.37|20080.37|10
1740339730000|2025-02-23 19:42:10|20160.33|20080.33|20159.45|20079.45|20160.33|20080.33|20159.43|20079.43|10
1740339740000|2025-02-23 19:42:20|20158.45|20078.45|20157.32|20077.32|20158.45|20078.45|20157.06|20077.06|9
1740339750000|2025-02-23 19:42:30|20157.44|20077.44|20158.53|20078.53|20158.53|20078.53|20157.44|20077.44|10
1740339760000|2025-02-23 19:42:40|20158.66|20078.66|20158.85|20078.85|20158.96|20078.96|20158.59|20078.59|10
1740339770000|2025-02-23 19:42:50|20158.93|20078.93|20158.87|20078.87|20158.94|20078.94|20158.84|20078.84|7
1740339780000|2025-02-23 19:43:00|20158.47|20078.47|20159.22|20079.22|20159.54|20079.54|20158.47|20078.47|8
1740339790000|2025-02-23 19:43:10|20159.03|20079.03|20158.23|20078.23|20159.03|20079.03|20158.23|20078.23|10
1740339800000|2025-02-23 19:43:20|20158.83|20078.83|20157.92|20077.92|20158.83|20078.83|20157.91|20077.91|7
1740339810000|2025-02-23 19:43:30|20158.51|20078.51|20157.91|20077.91|20158.67|20078.67|20157.91|20077.91|9
1740339820000|2025-02-23 19:43:40|20157.97|20077.97|20157.02|20077.02|20157.97|20077.97|20156.86|20076.86|10
1740339830000|2025-02-23 19:43:50|20157.04|20077.04|20156.51|20076.51|20157.04|20077.04|20156.51|20076.51|9
1740339840000|2025-02-23 19:44:00|20156.69|20076.69|20155.67|20075.67|20156.69|20076.69|20155.67|20075.67|10
1740339850000|2025-02-23 19:44:10|20155.95|20075.95|20156.37|20076.37|20156.37|20076.37|20155.95|20075.95|9
1740339860000|2025-02-23 19:44:20|20156.38|20076.38|20156.24|20076.24|20156.38|20076.38|20155.93|20075.93|8
1740339870000|2025-02-23 19:44:30|20156.23|20076.23|20155.6|20075.6|20156.23|20076.23|20155.6|20075.6|8
1740339880000|2025-02-23 19:44:40|20155.59|20075.59|20155.79|20075.79|20156.03|20076.03|20155.36|20075.36|9
1740339890000|2025-02-23 19:44:50|20155.8|20075.8|20156.91|20076.91|20156.96|20076.96|20155.8|20075.8|8
1740339900000|2025-02-23 19:45:00|20156.93|20076.93|20158.11|20078.11|20158.11|20078.11|20156.93|20076.93|7
1740339910000|2025-02-23 19:45:10|20158.21|20078.21|20157.55|20077.55|20158.21|20078.21|20157.55|20077.55|10
1740339920000|2025-02-23 19:45:20|20157.52|20077.52|20157.66|20077.66|20157.66|20077.66|20157.51|20077.51|6
1740339930000|2025-02-23 19:45:30|20157.63|20077.63|20157.49|20077.49|20157.63|20077.63|20157.3|20077.3|10
1740339940000|2025-02-23 19:45:40|20157.6|20077.6|20158.17|20078.17|20158.19|20078.19|20157.6|20077.6|8
1740339950000|2025-02-23 19:45:50|20158.18|20078.18|20158.53|20078.53|20158.68|20078.68|20158.18|20078.18|8
1740339960000|2025-02-23 19:46:00|20158.08|20078.08|20157.28|20077.28|20158.08|20078.08|20157.28|20077.28|8
1740339970000|2025-02-23 19:46:10|20157.22|20077.22|20154.87|20074.87|20157.22|20077.22|20154.87|20074.87|9
1740339980000|2025-02-23 19:46:20|20154.82|20074.82|20155.13|20075.13|20155.13|20075.13|20154.7|20074.7|10
1740339990000|2025-02-23 19:46:30|20155.15|20075.15|20153.98|20073.98|20155.15|20075.15|20153.98|20073.98|9
1740340000000|2025-02-23 19:46:40|20153.14|20073.14|20151.44|20071.44|20153.14|20073.14|20151.44|20071.44|9
1740340010000|2025-02-23 19:46:50|20151.34|20071.34|20147.72|20067.72|20151.34|20071.34|20147.59|20067.59|9
1740340020000|2025-02-23 19:47:00|20147.83|20067.83|20147.98|20067.98|20148.02|20068.02|20147.37|20067.37|8
1740340030000|2025-02-23 19:47:10|20147.9|20067.9|20147.92|20067.92|20147.99|20067.99|20147.49|20067.49|9
1740340040000|2025-02-23 19:47:20|20148.52|20068.52|20150.33|20070.33|20150.33|20070.33|20148.52|20068.52|9
1740340050000|2025-02-23 19:47:30|20150.45|20070.45|20149.86|20069.86|20150.54|20070.54|20149.68|20069.68|10
1740340060000|2025-02-23 19:47:40|20149.84|20069.84|20149.61|20069.61|20149.84|20069.84|20148.7|20068.7|9
1740340070000|2025-02-23 19:47:50|20149.62|20069.62|20149.99|20069.99|20150|20070|20149.62|20069.62|7
1740340080000|2025-02-23 19:48:00|20149.98|20069.98|20150.5|20070.5|20150.61|20070.61|20149.98|20069.98|7
1740340090000|2025-02-23 19:48:10|20150.49|20070.49|20151.09|20071.09|20151.09|20071.09|20150.48|20070.48|8
1740340100000|2025-02-23 19:48:20|20151.18|20071.18|20152.05|20072.05|20152.05|20072.05|20151.18|20071.18|9
1740340110000|2025-02-23 19:48:30|20151.41|20071.41|20150.71|20070.71|20151.41|20071.41|20150.61|20070.61|10
1740340120000|2025-02-23 19:48:40|20150.66|20070.66|20148.45|20068.45|20150.66|20070.66|20148.29|20068.29|9
1740340130000|2025-02-23 19:48:50|20148.51|20068.51|20148.91|20068.91|20149.75|20069.75|20148.51|20068.51|10
1740340140000|2025-02-23 19:49:00|20148.9|20068.9|20148.85|20068.85|20149.37|20069.37|20148.85|20068.85|9
1740340150000|2025-02-23 19:49:10|20148.84|20068.84|20148.9|20068.9|20148.9|20068.9|20148.7|20068.7|7
1740340160000|2025-02-23 19:49:20|20148.92|20068.92|20148.82|20068.82|20148.99|20068.99|20148.59|20068.59|9
1740340170000|2025-02-23 19:49:30|20149.12|20069.12|20150.26|20070.26|20150.26|20070.26|20149.12|20069.12|9
1740340180000|2025-02-23 19:49:40|20150.27|20070.27|20151.29|20071.29|20151.29|20071.29|20150.27|20070.27|6
1740340190000|2025-02-23 19:49:50|20151.3|20071.3|20151.83|20071.83|20151.83|20071.83|20151.3|20071.3|8
1740340200000|2025-02-23 19:50:00|20151.79|20071.79|20152.76|20072.76|20152.76|20072.76|20151.63|20071.63|9
1740340210000|2025-02-23 19:50:10|20153.09|20073.09|20152.91|20072.91|20153.09|20073.09|20152.87|20072.87|9
1740340220000|2025-02-23 19:50:20|20152.93|20072.93|20152.84|20072.84|20152.93|20072.93|20152.82|20072.82|10
1740340230000|2025-02-23 19:50:30|20150.82|20070.82|20150.78|20070.78|20150.82|20070.82|20150.63|20070.63|8
1740340240000|2025-02-23 19:50:40|20150.87|20070.87|20151.39|20071.39|20151.39|20071.39|20150.87|20070.87|9
1740340250000|2025-02-23 19:50:50|20151.58|20071.58|20151.74|20071.74|20151.74|20071.74|20151.58|20071.58|8
1740340260000|2025-02-23 19:51:00|20151.76|20071.76|20152.2|20072.2|20152.2|20072.2|20151.76|20071.76|7
1740340270000|2025-02-23 19:51:10|20152.29|20072.29|20152.96|20072.96|20153.29|20073.29|20152.28|20072.28|10
1740340280000|2025-02-23 19:51:20|20152.91|20072.91|20154.8|20074.8|20154.8|20074.8|20152.91|20072.91|10
1740340290000|2025-02-23 19:51:30|20154.81|20074.81|20155.38|20075.38|20155.46|20075.46|20154.81|20074.81|8
1740340300000|2025-02-23 19:51:40|20155.41|20075.41|20156.13|20076.13|20156.22|20076.22|20155.41|20075.41|10
1740340310000|2025-02-23 19:51:50|20156.28|20076.28|20157.27|20077.27|20157.27|20077.27|20156.28|20076.28|10
1740340320000|2025-02-23 19:52:00|20157.47|20077.47|20155.66|20075.66|20157.47|20077.47|20155.66|20075.66|9
1740340330000|2025-02-23 19:52:10|20155.16|20075.16|20154.54|20074.54|20155.38|20075.38|20154.54|20074.54|9
1740340340000|2025-02-23 19:52:20|20154.58|20074.58|20153.84|20073.84|20154.81|20074.81|20153.84|20073.84|10
1740340350000|2025-02-23 19:52:30|20153.83|20073.83|20153.77|20073.77|20153.89|20073.89|20153.7|20073.7|10
1740340360000|2025-02-23 19:52:40|20153.72|20073.72|20152.72|20072.72|20153.72|20073.72|20152.68|20072.68|10
1740340370000|2025-02-23 19:52:50|20152.71|20072.71|20151.69|20071.69|20152.9|20072.9|20151.69|20071.69|10
1740340380000|2025-02-23 19:53:00|20151.58|20071.58|20151.8|20071.8|20151.8|20071.8|20151.55|20071.55|3
1740340390000|2025-02-23 19:53:10|20151.5|20071.5|20151.92|20071.92|20151.98|20071.98|20151.5|20071.5|9
1740340400000|2025-02-23 19:53:20|20151.5|20071.5|20151.04|20071.04|20151.5|20071.5|20151.04|20071.04|8
1740340410000|2025-02-23 19:53:30|20151.16|20071.16|20151.02|20071.02|20151.17|20071.17|20151.01|20071.01|8
1740340420000|2025-02-23 19:53:40|20151.01|20071.01|20150.98|20070.98|20151.02|20071.02|20150.95|20070.95|6
1740340430000|2025-02-23 19:53:50|20150.99|20070.99|20150.91|20070.91|20151.01|20071.01|20150.91|20070.91|6
1740340440000|2025-02-23 19:54:00|20150.9|20070.9|20150.03|20070.03|20150.9|20070.9|20150.03|20070.03|9
1740340450000|2025-02-23 19:54:10|20150.04|20070.04|20146.81|20066.81|20150.04|20070.04|20146.81|20066.81|7
1740340460000|2025-02-23 19:54:20|20146.57|20066.57|20146.59|20066.59|20146.76|20066.76|20146.17|20066.17|9
1740340470000|2025-02-23 19:54:30|20146.57|20066.57|20145.5|20065.5|20146.78|20066.78|20145.5|20065.5|5
1740340480000|2025-02-23 19:54:40|20145.42|20065.42|20144.36|20064.36|20145.42|20065.42|20144.36|20064.36|9
1740340490000|2025-02-23 19:54:50|20144.29|20064.29|20143.08|20063.08|20144.29|20064.29|20143.08|20063.08|10
1740340500000|2025-02-23 19:55:00|20143.02|20063.02|20142.8|20062.8|20143.15|20063.15|20142.63|20062.63|10
1740340510000|2025-02-23 19:55:10|20142.67|20062.67|20142.59|20062.59|20142.67|20062.67|20142.51|20062.51|8
1740340520000|2025-02-23 19:55:20|20142.65|20062.65|20143.98|20063.98|20143.98|20063.98|20142.65|20062.65|9
1740340530000|2025-02-23 19:55:30|20144.01|20064.01|20144.27|20064.27|20144.27|20064.27|20144|20064|9
1740340540000|2025-02-23 19:55:40|20144.83|20064.83|20144.39|20064.39|20144.89|20064.89|20144.38|20064.38|10
1740340550000|2025-02-23 19:55:50|20143.23|20063.23|20143.44|20063.44|20144.01|20064.01|20143.23|20063.23|10
1740340560000|2025-02-23 19:56:00|20143.36|20063.36|20142.89|20062.89|20143.36|20063.36|20142.89|20062.89|5
1740340570000|2025-02-23 19:56:10|20142.86|20062.86|20142.85|20062.85|20142.86|20062.86|20142.81|20062.81|4
1740340580000|2025-02-23 19:56:20|20142.84|20062.84|20142.94|20062.94|20142.97|20062.97|20142.79|20062.79|9
1740340590000|2025-02-23 19:56:30|20142.95|20062.95|20143.31|20063.31|20143.31|20063.31|20142.74|20062.74|10
1740340600000|2025-02-23 19:56:40|20143.22|20063.22|20144.36|20064.36|20144.44|20064.44|20143.16|20063.16|10
1740340610000|2025-02-23 19:56:50|20144.33|20064.33|20145|20065|20145|20065|20143.94|20063.94|10
1740340620000|2025-02-23 19:57:00|20145.04|20065.04|20144.69|20064.69|20145.91|20065.91|20144.69|20064.69|10
1740340630000|2025-02-23 19:57:10|20144.65|20064.65|20144.13|20064.13|20144.71|20064.71|20143.99|20063.99|8
1740340640000|2025-02-23 19:57:20|20144.17|20064.17|20144.75|20064.75|20144.75|20064.75|20144.17|20064.17|8
1740340650000|2025-02-23 19:57:30|20144.81|20064.81|20143.88|20063.88|20145.64|20065.64|20143.88|20063.88|9
1740340660000|2025-02-23 19:57:40|20143.73|20063.73|20143.45|20063.45|20144.02|20064.02|20143.45|20063.45|10
1740340670000|2025-02-23 19:57:50|20143.37|20063.37|20143.57|20063.57|20143.58|20063.58|20143.37|20063.37|9
1740340680000|2025-02-23 19:58:00|20143.53|20063.53|20143.95|20063.95|20143.96|20063.96|20143.53|20063.53|9
1740340690000|2025-02-23 19:58:10|20143.97|20063.97|20144.37|20064.37|20144.55|20064.55|20143.97|20063.97|10
1740340700000|2025-02-23 19:58:20|20144.41|20064.41|20146.21|20066.21|20146.21|20066.21|20144.41|20064.41|8
1740340710000|2025-02-23 19:58:30|20146.32|20066.32|20146.34|20066.34|20146.42|20066.42|20146.27|20066.27|7
1740340720000|2025-02-23 19:58:40|20146.62|20066.62|20147.58|20067.58|20147.58|20067.58|20146.62|20066.62|10
1740340730000|2025-02-23 19:58:50|20147.65|20067.65|20146.14|20066.14|20147.65|20067.65|20146.14|20066.14|9
1740340740000|2025-02-23 19:59:00|20145.83|20065.83|20145.52|20065.52|20145.83|20065.83|20145.51|20065.51|7
1740340750000|2025-02-23 19:59:10|20145.53|20065.53|20145.61|20065.61|20145.66|20065.66|20145.53|20065.53|9
1740340760000|2025-02-23 19:59:20|20145.85|20065.85|20146.06|20066.06|20146.22|20066.22|20145.85|20065.85|10
1740340770000|2025-02-23 19:59:30|20146.07|20066.07|20144.27|20064.27|20146.1|20066.1|20144.27|20064.27|9
1740340780000|2025-02-23 19:59:40|20144.09|20064.09|20143.72|20063.72|20144.09|20064.09|20143.72|20063.72|10
1740340790000|2025-02-23 19:59:50|20143.75|20063.75|20144.1|20064.1|20144.1|20064.1|20143.75|20063.75|10
1740340800000|2025-02-23 20:00:00|20143.93|20063.93|20142.83|20062.83|20144.04|20064.04|20142.81|20062.81|10
1740340810000|2025-02-23 20:00:10|20143.03|20063.03|20142.55|20062.55|20143.03|20063.03|20142.27|20062.27|10
1740340820000|2025-02-23 20:00:20|20142.54|20062.54|20142.8|20062.8|20143.17|20063.17|20142.45|20062.45|9
1740340830000|2025-02-23 20:00:30|20142.83|20062.83|20143.07|20063.07|20143.22|20063.22|20142.83|20062.83|10
1740340840000|2025-02-23 20:00:40|20143.06|20063.06|20140.15|20060.15|20143.06|20063.06|20140.15|20060.15|10
1740340850000|2025-02-23 20:00:50|20140.07|20060.07|20139.92|20059.92|20140.51|20060.51|20139.85|20059.85|9
1740340860000|2025-02-23 20:01:00|20140|20060|20138.25|20058.25|20140.01|20060.01|20138.25|20058.25|7
1740340870000|2025-02-23 20:01:10|20138.27|20058.27|20135.24|20055.24|20138.27|20058.27|20135.24|20055.24|7
1740340880000|2025-02-23 20:01:20|20135.23|20055.23|20133.94|20053.94|20135.24|20055.24|20133.92|20053.92|7
1740340890000|2025-02-23 20:01:30|20134.02|20054.02|20131.46|20051.46|20134.02|20054.02|20131.45|20051.45|9
1740340900000|2025-02-23 20:01:40|20131.28|20051.28|20130.57|20050.57|20131.28|20051.28|20130.48|20050.48|10
1740340910000|2025-02-23 20:01:50|20130.54|20050.54|20130.7|20050.7|20130.97|20050.97|20130.54|20050.54|10
1740340920000|2025-02-23 20:02:00|20130.64|20050.64|20131.3|20051.3|20131.82|20051.82|20130.55|20050.55|10
1740340930000|2025-02-23 20:02:10|20131.25|20051.25|20131.45|20051.45|20131.49|20051.49|20131.25|20051.25|8
1740340940000|2025-02-23 20:02:20|20131.6|20051.6|20131.1|20051.1|20131.61|20051.61|20131.1|20051.1|8
1740340950000|2025-02-23 20:02:30|20131.25|20051.25|20132.11|20052.11|20132.14|20052.14|20131.25|20051.25|8
1740340960000|2025-02-23 20:02:40|20132.16|20052.16|20132.19|20052.19|20132.27|20052.27|20132.16|20052.16|7
1740340970000|2025-02-23 20:02:50|20131.91|20051.91|20131.11|20051.11|20131.91|20051.91|20130.98|20050.98|9
1740340980000|2025-02-23 20:03:00|20131.23|20051.23|20131.9|20051.9|20132.31|20052.31|20131.23|20051.23|9
1740340990000|2025-02-23 20:03:10|20131.89|20051.89|20130.39|20050.39|20132.36|20052.36|20130.39|20050.39|9
1740341000000|2025-02-23 20:03:20|20130.27|20050.27|20130.81|20050.81|20130.81|20050.81|20129.84|20049.84|10
1740341010000|2025-02-23 20:03:30|20130.84|20050.84|20134.35|20054.35|20134.35|20054.35|20130.84|20050.84|10
1740341020000|2025-02-23 20:03:40|20134.71|20054.71|20133.78|20053.78|20134.73|20054.73|20133.78|20053.78|10
1740341030000|2025-02-23 20:03:50|20133.85|20053.85|20134.06|20054.06|20134.15|20054.15|20133.85|20053.85|9
1740341040000|2025-02-23 20:04:00|20134.11|20054.11|20134.46|20054.46|20134.46|20054.46|20134.11|20054.11|7
1740341050000|2025-02-23 20:04:10|20134.35|20054.35|20134.43|20054.43|20134.43|20054.43|20134.2|20054.2|8
1740341060000|2025-02-23 20:04:20|20134.8|20054.8|20135.51|20055.51|20135.57|20055.57|20134.78|20054.78|6
1740341070000|2025-02-23 20:04:30|20135.52|20055.52|20134.87|20054.87|20135.52|20055.52|20134.76|20054.76|5
1740341080000|2025-02-23 20:04:40|20135.02|20055.02|20134.99|20054.99|20135.06|20055.06|20134.99|20054.99|6
1740341090000|2025-02-23 20:04:50|20135|20055|20136.86|20056.86|20136.88|20056.88|20135|20055|7
1740341100000|2025-02-23 20:05:00|20137.11|20057.11|20139.59|20059.59|20139.63|20059.63|20137.11|20057.11|8
1740341110000|2025-02-23 20:05:10|20139.67|20059.67|20140.09|20060.09|20140.09|20060.09|20139.6|20059.6|9
1740341120000|2025-02-23 20:05:20|20140.11|20060.11|20140.65|20060.65|20140.65|20060.65|20140.11|20060.11|8
1740341130000|2025-02-23 20:05:30|20140.72|20060.72|20141.74|20061.74|20141.74|20061.74|20140.72|20060.72|10
1740341140000|2025-02-23 20:05:40|20142.05|20062.05|20141.77|20061.77|20142.05|20062.05|20141.56|20061.56|9
1740341150000|2025-02-23 20:05:50|20141.85|20061.85|20142.39|20062.39|20142.39|20062.39|20141.85|20061.85|9
1740341160000|2025-02-23 20:06:00|20142.47|20062.47|20141.09|20061.09|20142.47|20062.47|20141.08|20061.08|7
1740341170000|2025-02-23 20:06:10|20141.05|20061.05|20140.59|20060.59|20141.05|20061.05|20140.58|20060.58|8
1740341180000|2025-02-23 20:06:20|20140.49|20060.49|20140.76|20060.76|20141.36|20061.36|20140.49|20060.49|10
1740341190000|2025-02-23 20:06:30|20140.75|20060.75|20141.4|20061.4|20141.47|20061.47|20140.75|20060.75|6
1740341200000|2025-02-23 20:06:40|20141.42|20061.42|20140.37|20060.37|20141.42|20061.42|20140.37|20060.37|8
1740341210000|2025-02-23 20:06:50|20139.91|20059.91|20140.16|20060.16|20140.33|20060.33|20139.62|20059.62|10
1740341220000|2025-02-23 20:07:00|20140.18|20060.18|20139.9|20059.9|20140.36|20060.36|20139.6|20059.6|10
1740341230000|2025-02-23 20:07:10|20139.91|20059.91|20140.78|20060.78|20140.91|20060.91|20139.91|20059.91|10
1740341240000|2025-02-23 20:07:20|20140.35|20060.35|20141.35|20061.35|20141.38|20061.38|20140.35|20060.35|9
1740341250000|2025-02-23 20:07:30|20141.8|20061.8|20142.03|20062.03|20142.03|20062.03|20141.62|20061.62|9
1740341260000|2025-02-23 20:07:40|20142.06|20062.06|20143.04|20063.04|20143.04|20063.04|20141.85|20061.85|9
1740341270000|2025-02-23 20:07:50|20142.93|20062.93|20142.38|20062.38|20143|20063|20142.28|20062.28|8
1740341280000|2025-02-23 20:08:00|20142.41|20062.41|20142.63|20062.63|20142.81|20062.81|20142.15|20062.15|7
1740341290000|2025-02-23 20:08:10|20142.64|20062.64|20143.19|20063.19|20143.19|20063.19|20142.62|20062.62|8
1740341300000|2025-02-23 20:08:20|20143.89|20063.89|20143.81|20063.81|20143.96|20063.96|20143.56|20063.56|9
1740341310000|2025-02-23 20:08:30|20143.94|20063.94|20144.49|20064.49|20144.59|20064.59|20143.71|20063.71|10
1740341320000|2025-02-23 20:08:40|20144.51|20064.51|20144.44|20064.44|20144.51|20064.51|20143.99|20063.99|9
1740341330000|2025-02-23 20:08:50|20144.43|20064.43|20144.58|20064.58|20144.59|20064.59|20143.94|20063.94|9
1740341340000|2025-02-23 20:09:00|20144.6|20064.6|20144|20064|20144.62|20064.62|20144|20064|9
1740341350000|2025-02-23 20:09:10|20143.92|20063.92|20145.57|20065.57|20145.57|20065.57|20143.92|20063.92|10
1740341360000|2025-02-23 20:09:20|20146.92|20066.92|20149.93|20069.93|20149.93|20069.93|20146.92|20066.92|10
1740341370000|2025-02-23 20:09:30|20149.69|20069.69|20150.8|20070.8|20150.8|20070.8|20149.69|20069.69|10
1740341380000|2025-02-23 20:09:40|20150.82|20070.82|20150.25|20070.25|20150.89|20070.89|20150.25|20070.25|9
1740341390000|2025-02-23 20:09:50|20150.93|20070.93|20150.6|20070.6|20151.13|20071.13|20150.58|20070.58|10
1740341400000|2025-02-23 20:10:00|20151.1|20071.1|20149.61|20069.61|20151.1|20071.1|20149.61|20069.61|10
1740341410000|2025-02-23 20:10:10|20148.98|20068.98|20146.79|20066.79|20148.98|20068.98|20146.79|20066.79|10
1740341420000|2025-02-23 20:10:20|20146.59|20066.59|20146.53|20066.53|20146.9|20066.9|20146.31|20066.31|9
1740341430000|2025-02-23 20:10:30|20146.36|20066.36|20146.61|20066.61|20146.61|20066.61|20146.36|20066.36|10
1740341440000|2025-02-23 20:10:40|20146.46|20066.46|20146.75|20066.75|20146.75|20066.75|20146.43|20066.43|8
1740341450000|2025-02-23 20:10:50|20146.81|20066.81|20146.48|20066.48|20146.81|20066.81|20146.42|20066.42|9
1740341460000|2025-02-23 20:11:00|20147.03|20067.03|20147.17|20067.17|20147.3|20067.3|20147.03|20067.03|9
1740341470000|2025-02-23 20:11:10|20147.13|20067.13|20146.83|20066.83|20147.28|20067.28|20146.68|20066.68|9
1740341480000|2025-02-23 20:11:20|20146.61|20066.61|20146.49|20066.49|20147.11|20067.11|20146.28|20066.28|9
1740341490000|2025-02-23 20:11:30|20146.51|20066.51|20146.74|20066.74|20146.75|20066.75|20146.48|20066.48|7
1740341500000|2025-02-23 20:11:40|20146.51|20066.51|20145.84|20065.84|20146.63|20066.63|20145.58|20065.58|9
1740341510000|2025-02-23 20:11:50|20145.79|20065.79|20145.13|20065.13|20145.79|20065.79|20145.11|20065.11|10
1740341520000|2025-02-23 20:12:00|20145.15|20065.15|20144.94|20064.94|20145.16|20065.16|20144.04|20064.04|8
1740341530000|2025-02-23 20:12:10|20144.98|20064.98|20144.24|20064.24|20145.07|20065.07|20144.15|20064.15|9
1740341540000|2025-02-23 20:12:20|20144.14|20064.14|20143.13|20063.13|20144.37|20064.37|20143.05|20063.05|10
1740341550000|2025-02-23 20:12:30|20144.02|20064.02|20143.09|20063.09|20144.02|20064.02|20143.05|20063.05|8
1740341560000|2025-02-23 20:12:40|20143.11|20063.11|20141.92|20061.92|20143.11|20063.11|20141.86|20061.86|9
1740341570000|2025-02-23 20:12:50|20141.82|20061.82|20139.74|20059.74|20141.87|20061.87|20139.74|20059.74|8
1740341580000|2025-02-23 20:13:00|20139.24|20059.24|20136.53|20056.53|20139.24|20059.24|20136.53|20056.53|10
1740341590000|2025-02-23 20:13:10|20133.05|20053.05|20128.57|20048.57|20133.05|20053.05|20128.57|20048.57|10
1740341600000|2025-02-23 20:13:20|20128.46|20048.46|20125.4|20045.4|20128.46|20048.46|20125.4|20045.4|10
1740341610000|2025-02-23 20:13:30|20125.23|20045.23|20125.41|20045.41|20125.53|20045.53|20125.08|20045.08|10
1740341620000|2025-02-23 20:13:40|20123.57|20043.57|20124.52|20044.52|20124.52|20044.52|20123.54|20043.54|9
1740341630000|2025-02-23 20:13:50|20124.58|20044.58|20124.52|20044.52|20124.62|20044.62|20124.42|20044.42|10
1740341640000|2025-02-23 20:14:00|20124.63|20044.63|20125.28|20045.28|20125.28|20045.28|20124.63|20044.63|10
1740341650000|2025-02-23 20:14:10|20125.23|20045.23|20125.21|20045.21|20125.24|20045.24|20125.18|20045.18|5
1740341660000|2025-02-23 20:14:20|20125.19|20045.19|20123.04|20043.04|20125.19|20045.19|20123.04|20043.04|10
1740341670000|2025-02-23 20:14:30|20122.97|20042.97|20122.46|20042.46|20123.17|20043.17|20122.19|20042.19|10
1740341680000|2025-02-23 20:14:40|20122.55|20042.55|20121.99|20041.99|20122.55|20042.55|20121.94|20041.94|10
1740341690000|2025-02-23 20:14:50|20122.02|20042.02|20119|20039|20122.13|20042.13|20119|20039|10
1740341700000|2025-02-23 20:15:00|20119.01|20039.01|20118.71|20038.71|20119.01|20039.01|20118.66|20038.66|9
1740341710000|2025-02-23 20:15:10|20118.53|20038.53|20114.91|20034.91|20118.53|20038.53|20114.91|20034.91|10
1740341720000|2025-02-23 20:15:20|20114.3|20034.3|20113.39|20033.39|20114.3|20034.3|20113.39|20033.39|9
1740341730000|2025-02-23 20:15:30|20113.4|20033.4|20113.58|20033.58|20113.58|20033.58|20113.03|20033.03|9
1740341740000|2025-02-23 20:15:40|20113.47|20033.47|20113.77|20033.77|20113.83|20033.83|20113.45|20033.45|9
1740341750000|2025-02-23 20:15:50|20113.76|20033.76|20115.68|20035.68|20115.68|20035.68|20113.76|20033.76|8
1740341760000|2025-02-23 20:16:00|20115.66|20035.66|20116.28|20036.28|20116.28|20036.28|20115.63|20035.63|8
1740341770000|2025-02-23 20:16:10|20116.3|20036.3|20116.04|20036.04|20116.3|20036.3|20115.94|20035.94|6
1740341780000|2025-02-23 20:16:20|20116.07|20036.07|20116.09|20036.09|20116.1|20036.1|20116.06|20036.06|6
1740341790000|2025-02-23 20:16:30|20116.26|20036.26|20116.5|20036.5|20116.5|20036.5|20116.26|20036.26|7
1740341800000|2025-02-23 20:16:40|20117.99|20037.99|20119.65|20039.65|20119.65|20039.65|20117.99|20037.99|9
1740341810000|2025-02-23 20:16:50|20120.1|20040.1|20121.25|20041.25|20121.25|20041.25|20120.1|20040.1|10
1740341820000|2025-02-23 20:17:00|20121.24|20041.24|20120.32|20040.32|20121.25|20041.25|20120.32|20040.32|9
1740341830000|2025-02-23 20:17:10|20120.25|20040.25|20120.42|20040.42|20120.42|20040.42|20119.82|20039.82|10
1740341840000|2025-02-23 20:17:20|20120.43|20040.43|20120.97|20040.97|20120.97|20040.97|20120.26|20040.26|9
1740341850000|2025-02-23 20:17:30|20120.98|20040.98|20121.22|20041.22|20121.22|20041.22|20120.98|20040.98|6
1740341860000|2025-02-23 20:17:40|20121.21|20041.21|20121.21|20041.21|20121.3|20041.3|20121.21|20041.21|9
1740341870000|2025-02-23 20:17:50|20121.27|20041.27|20122.91|20042.91|20122.91|20042.91|20121.27|20041.27|10
1740341880000|2025-02-23 20:18:00|20123.04|20043.04|20123.49|20043.49|20123.63|20043.63|20123.04|20043.04|9
1740341890000|2025-02-23 20:18:10|20123.54|20043.54|20123.53|20043.53|20123.64|20043.64|20123.22|20043.22|9
1740341900000|2025-02-23 20:18:20|20122.16|20042.16|20122.07|20042.07|20122.16|20042.16|20122.03|20042.03|8
1740341910000|2025-02-23 20:18:30|20122.14|20042.14|20122.12|20042.12|20122.14|20042.14|20121.98|20041.98|9
1740341920000|2025-02-23 20:18:40|20122.13|20042.13|20122.23|20042.23|20122.23|20042.23|20121.86|20041.86|10
1740341930000|2025-02-23 20:18:50|20122.25|20042.25|20122.79|20042.79|20122.82|20042.82|20122.25|20042.25|9
1740341940000|2025-02-23 20:19:00|20122.78|20042.78|20122.77|20042.77|20123.46|20043.46|20121.93|20041.93|9
1740341950000|2025-02-23 20:19:10|20122.71|20042.71|20122.48|20042.48|20122.81|20042.81|20122.3|20042.3|8
1740341960000|2025-02-23 20:19:20|20122.22|20042.22|20120.31|20040.31|20122.22|20042.22|20120.25|20040.25|10
1740341970000|2025-02-23 20:19:30|20120.69|20040.69|20123.02|20043.02|20123.02|20043.02|20120.69|20040.69|10
1740341980000|2025-02-23 20:19:40|20123.07|20043.07|20125.87|20045.87|20125.87|20045.87|20123.04|20043.04|9
1740341990000|2025-02-23 20:19:50|20125.91|20045.91|20126.18|20046.18|20126.21|20046.21|20125.91|20045.91|9
1740342000000|2025-02-23 20:20:00|20126.17|20046.17|20125.89|20045.89|20126.17|20046.17|20125.8|20045.8|9
1740342010000|2025-02-23 20:20:10|20126.6|20046.6|20124.95|20044.95|20126.6|20046.6|20124.79|20044.79|10
1740342020000|2025-02-23 20:20:20|20125.34|20045.34|20125.44|20045.44|20125.53|20045.53|20125.33|20045.33|10
1740342030000|2025-02-23 20:20:30|20125.37|20045.37|20126.09|20046.09|20126.09|20046.09|20125.24|20045.24|7
1740342040000|2025-02-23 20:20:40|20127.07|20047.07|20128.48|20048.48|20128.48|20048.48|20127.07|20047.07|10
1740342050000|2025-02-23 20:20:50|20128.49|20048.49|20128.57|20048.57|20128.58|20048.58|20128.49|20048.49|8
1740342060000|2025-02-23 20:21:00|20128.44|20048.44|20128.35|20048.35|20128.44|20048.44|20128.3|20048.3|6
1740342070000|2025-02-23 20:21:10|20127.77|20047.77|20127.92|20047.92|20127.92|20047.92|20127.64|20047.64|9
1740342080000|2025-02-23 20:21:20|20127.93|20047.93|20128.23|20048.23|20128.46|20048.46|20127.93|20047.93|8
1740342090000|2025-02-23 20:21:30|20128.21|20048.21|20128.4|20048.4|20128.4|20048.4|20128.13|20048.13|8
1740342100000|2025-02-23 20:21:40|20128.41|20048.41|20128.57|20048.57|20128.57|20048.57|20128.4|20048.4|8
1740342110000|2025-02-23 20:21:50|20128.53|20048.53|20129.11|20049.11|20129.11|20049.11|20128.53|20048.53|5
1740342120000|2025-02-23 20:22:00|20129.15|20049.15|20128.35|20048.35|20129.15|20049.15|20128.19|20048.19|9
1740342130000|2025-02-23 20:22:10|20128.33|20048.33|20128.21|20048.21|20128.56|20048.56|20128.21|20048.21|8
1740342140000|2025-02-23 20:22:20|20128.24|20048.24|20127.75|20047.75|20128.24|20048.24|20127.66|20047.66|9
1740342150000|2025-02-23 20:22:30|20127.71|20047.71|20127.83|20047.83|20127.83|20047.83|20127.71|20047.71|4
1740342160000|2025-02-23 20:22:40|20127.81|20047.81|20127.81|20047.81|20127.85|20047.85|20127.81|20047.81|4
1740342170000|2025-02-23 20:22:50|20127.9|20047.9|20128.14|20048.14|20128.14|20048.14|20127.9|20047.9|7
1740342180000|2025-02-23 20:23:00|20128.13|20048.13|20128.02|20048.02|20128.13|20048.13|20128.01|20048.01|8
1740342190000|2025-02-23 20:23:10|20128.01|20048.01|20127.33|20047.33|20128.01|20048.01|20127.33|20047.33|5
1740342200000|2025-02-23 20:23:20|20127.35|20047.35|20127.31|20047.31|20127.35|20047.35|20127.31|20047.31|6
1740342210000|2025-02-23 20:23:30|20127.32|20047.32|20127.38|20047.38|20127.38|20047.38|20127.32|20047.32|5
1740342220000|2025-02-23 20:23:40|20127.37|20047.37|20127.81|20047.81|20127.81|20047.81|20127.37|20047.37|8
1740342230000|2025-02-23 20:23:50|20127.8|20047.8|20127.89|20047.89|20127.93|20047.93|20127.8|20047.8|5
1740342240000|2025-02-23 20:24:00|20127.88|20047.88|20127.3|20047.3|20127.88|20047.88|20127.3|20047.3|6
1740342250000|2025-02-23 20:24:10|20128.33|20048.33|20127.67|20047.67|20128.49|20048.49|20127.64|20047.64|8
1740342260000|2025-02-23 20:24:20|20127.68|20047.68|20126.45|20046.45|20127.79|20047.79|20126.44|20046.44|9
1740342270000|2025-02-23 20:24:30|20126.44|20046.44|20127.27|20047.27|20127.27|20047.27|20126.25|20046.25|6
1740342280000|2025-02-23 20:24:40|20127.33|20047.33|20128.18|20048.18|20128.3|20048.3|20127.33|20047.33|8
1740342290000|2025-02-23 20:24:50|20128.14|20048.14|20127.97|20047.97|20128.19|20048.19|20127.71|20047.71|9
1740342300000|2025-02-23 20:25:00|20127.96|20047.96|20126.29|20046.29|20127.96|20047.96|20126.29|20046.29|8
1740342310000|2025-02-23 20:25:10|20126.03|20046.03|20125.87|20045.87|20126.03|20046.03|20125.81|20045.81|8
1740342320000|2025-02-23 20:25:20|20125.26|20045.26|20124.64|20044.64|20125.26|20045.26|20124.64|20044.64|9
1740342330000|2025-02-23 20:25:30|20124.87|20044.87|20124.92|20044.92|20124.92|20044.92|20124.79|20044.79|7
1740342340000|2025-02-23 20:25:40|20125.06|20045.06|20125.71|20045.71|20125.91|20045.91|20125.06|20045.06|9
1740342350000|2025-02-23 20:25:50|20125.09|20045.09|20125.28|20045.28|20125.35|20045.35|20125.09|20045.09|7
1740342360000|2025-02-23 20:26:00|20125.29|20045.29|20125.05|20045.05|20125.29|20045.29|20125.05|20045.05|10
1740342370000|2025-02-23 20:26:10|20126.05|20046.05|20124.9|20044.9|20126.09|20046.09|20124.63|20044.63|9
1740342380000|2025-02-23 20:26:20|20125.08|20045.08|20125.16|20045.16|20125.19|20045.19|20125.08|20045.08|6
1740342390000|2025-02-23 20:26:30|20125.3|20045.3|20124.35|20044.35|20125.49|20045.49|20124.34|20044.34|8
1740342400000|2025-02-23 20:26:40|20124.34|20044.34|20124.35|20044.35|20124.37|20044.37|20124.31|20044.31|7
1740342410000|2025-02-23 20:26:50|20125.38|20045.38|20125.83|20045.83|20125.89|20045.89|20125.38|20045.38|7
1740342420000|2025-02-23 20:27:00|20125.85|20045.85|20125.32|20045.32|20125.92|20045.92|20125.28|20045.28|8
1740342430000|2025-02-23 20:27:10|20125.31|20045.31|20123.89|20043.89|20125.31|20045.31|20123.89|20043.89|10
1740342440000|2025-02-23 20:27:20|20123.88|20043.88|20124.53|20044.53|20124.53|20044.53|20123.65|20043.65|9
1740342450000|2025-02-23 20:27:30|20124.55|20044.55|20125.16|20045.16|20125.21|20045.21|20124.55|20044.55|8
1740342460000|2025-02-23 20:27:40|20125.17|20045.17|20125.39|20045.39|20125.42|20045.42|20125.17|20045.17|9
1740342470000|2025-02-23 20:27:50|20125.4|20045.4|20125.53|20045.53|20125.54|20045.54|20125.4|20045.4|8
1740342480000|2025-02-23 20:28:00|20124.38|20044.38|20123.94|20043.94|20124.38|20044.38|20123.92|20043.92|6
1740342490000|2025-02-23 20:28:10|20124|20044|20123.37|20043.37|20124|20044|20123.37|20043.37|7
1740342500000|2025-02-23 20:28:20|20123.38|20043.38|20122.64|20042.64|20123.54|20043.54|20122.64|20042.64|8
1740342510000|2025-02-23 20:28:30|20122.62|20042.62|20122.44|20042.44|20122.82|20042.82|20122.44|20042.44|9
1740342520000|2025-02-23 20:28:40|20122.42|20042.42|20122.09|20042.09|20122.57|20042.57|20122.09|20042.09|10
1740342530000|2025-02-23 20:28:50|20122.1|20042.1|20121.86|20041.86|20122.1|20042.1|20121.86|20041.86|7
1740342540000|2025-02-23 20:29:00|20121.87|20041.87|20121.39|20041.39|20121.87|20041.87|20121.39|20041.39|8
1740342550000|2025-02-23 20:29:10|20121.24|20041.24|20121.04|20041.04|20121.24|20041.24|20120.54|20040.54|10
1740342560000|2025-02-23 20:29:20|20121.05|20041.05|20120.32|20040.32|20121.05|20041.05|20120.32|20040.32|7
1740342570000|2025-02-23 20:29:30|20120.39|20040.39|20120.33|20040.33|20120.5|20040.5|20120.32|20040.32|8
1740342580000|2025-02-23 20:29:40|20120.57|20040.57|20121.56|20041.56|20121.79|20041.79|20120.57|20040.57|9
1740342590000|2025-02-23 20:29:50|20121.76|20041.76|20121.49|20041.49|20122.04|20042.04|20121.49|20041.49|9
1740342600000|2025-02-23 20:30:00|20121.51|20041.51|20120.12|20040.12|20121.51|20041.51|20120.1|20040.1|8
1740342610000|2025-02-23 20:30:10|20120.14|20040.14|20119.46|20039.46|20120.22|20040.22|20119.41|20039.41|10
1740342620000|2025-02-23 20:30:20|20119.4|20039.4|20121.35|20041.35|20121.35|20041.35|20119.4|20039.4|9
1740342630000|2025-02-23 20:30:30|20121.41|20041.41|20120.84|20040.84|20121.89|20041.89|20120.84|20040.84|10
1740342640000|2025-02-23 20:30:40|20121.73|20041.73|20121.97|20041.97|20122.02|20042.02|20121.73|20041.73|9
1740342650000|2025-02-23 20:30:50|20122.3|20042.3|20122.85|20042.85|20122.85|20042.85|20122.3|20042.3|9
1740342660000|2025-02-23 20:31:00|20122.56|20042.56|20122.91|20042.91|20122.92|20042.92|20122.41|20042.41|10
1740342670000|2025-02-23 20:31:10|20122.93|20042.93|20123.22|20043.22|20123.22|20043.22|20122.9|20042.9|8
1740342680000|2025-02-23 20:31:20|20123.52|20043.52|20121.34|20041.34|20123.52|20043.52|20120.96|20040.96|9
1740342690000|2025-02-23 20:31:30|20121.5|20041.5|20121.13|20041.13|20121.5|20041.5|20121.11|20041.11|7
1740342700000|2025-02-23 20:31:40|20121.27|20041.27|20121.46|20041.46|20121.7|20041.7|20121.27|20041.27|10
1740342710000|2025-02-23 20:31:50|20121.35|20041.35|20121.29|20041.29|20121.37|20041.37|20121.27|20041.27|9
1740342720000|2025-02-23 20:32:00|20121.3|20041.3|20122.09|20042.09|20122.09|20042.09|20121.3|20041.3|7
1740342730000|2025-02-23 20:32:10|20122.1|20042.1|20123.23|20043.23|20123.23|20043.23|20122.08|20042.08|10
1740342740000|2025-02-23 20:32:20|20123.3|20043.3|20123.73|20043.73|20123.74|20043.74|20123.24|20043.24|7
1740342750000|2025-02-23 20:32:30|20123.74|20043.74|20124.1|20044.1|20124.29|20044.29|20123.61|20043.61|8
1740342760000|2025-02-23 20:32:40|20124.05|20044.05|20123.61|20043.61|20124.05|20044.05|20123.61|20043.61|6
1740342770000|2025-02-23 20:32:50|20123.62|20043.62|20123.39|20043.39|20123.62|20043.62|20123.22|20043.22|8
1740342780000|2025-02-23 20:33:00|20123.35|20043.35|20117.14|20037.14|20123.35|20043.35|20117.14|20037.14|10
1740342790000|2025-02-23 20:33:10|20116.45|20036.45|20114.8|20034.8|20116.45|20036.45|20114.8|20034.8|10
1740342800000|2025-02-23 20:33:20|20114.84|20034.84|20114.63|20034.63|20114.91|20034.91|20114.63|20034.63|9
1740342810000|2025-02-23 20:33:30|20114.47|20034.47|20113.28|20033.28|20114.47|20034.47|20113.28|20033.28|9
1740342820000|2025-02-23 20:33:40|20113.33|20033.33|20110.88|20030.88|20114.26|20034.26|20110.76|20030.76|9
1740342830000|2025-02-23 20:33:50|20110.8|20030.8|20109.03|20029.03|20110.82|20030.82|20109.03|20029.03|10
1740342840000|2025-02-23 20:34:00|20108.95|20028.95|20106.54|20026.54|20108.95|20028.95|20106.54|20026.54|9
1740342850000|2025-02-23 20:34:10|20106.52|20026.52|20105.2|20025.2|20106.52|20026.52|20105.2|20025.2|6
1740342860000|2025-02-23 20:34:20|20105.14|20025.14|20104.67|20024.67|20105.14|20025.14|20104.67|20024.67|7
1740342870000|2025-02-23 20:34:30|20104.65|20024.65|20104.66|20024.66|20104.66|20024.66|20104.64|20024.64|3
1740342880000|2025-02-23 20:34:40|20104.55|20024.55|20102.35|20022.35|20104.55|20024.55|20102.35|20022.35|9
1740342890000|2025-02-23 20:34:50|20102.44|20022.44|20101.12|20021.12|20102.48|20022.48|20100.93|20020.93|9
1740342900000|2025-02-23 20:35:00|20100.86|20020.86|20105.19|20017.19|20105.2|20020.86|20100.83|20016.77|10
1740342910000|2025-02-23 20:35:10|20105.2|20017.2|20106.63|20018.63|20106.63|20018.63|20105.15|20017.15|9
1740342920000|2025-02-23 20:35:20|20106.48|20018.48|20104.12|20016.12|20106.48|20018.48|20104.12|20016.12|9
1740342930000|2025-02-23 20:35:30|20104.75|20016.75|20104.65|20016.65|20105.32|20017.32|20104.47|20016.47|10
1740342940000|2025-02-23 20:35:40|20105.21|20017.21|20105.82|20017.82|20105.84|20017.84|20105.2|20017.2|10
1740342950000|2025-02-23 20:35:50|20105.92|20017.92|20105.83|20017.83|20106.13|20018.13|20105.73|20017.73|6
1740342960000|2025-02-23 20:36:00|20105.79|20017.79|20105.88|20017.88|20105.88|20017.88|20105.69|20017.69|8
1740342970000|2025-02-23 20:36:10|20105.87|20017.87|20106.07|20018.07|20106.1|20018.1|20105.58|20017.58|10
1740342980000|2025-02-23 20:36:20|20105.81|20017.81|20107.65|20019.65|20107.65|20019.65|20105.79|20017.79|9
1740342990000|2025-02-23 20:36:30|20107.78|20019.78|20106.92|20018.92|20107.78|20019.78|20106.92|20018.92|10
1740343000000|2025-02-23 20:36:40|20106.9|20018.9|20106.04|20018.04|20107.27|20019.27|20106.04|20018.04|10
1740343010000|2025-02-23 20:36:50|20106.01|20018.01|20105.56|20017.56|20106.01|20018.01|20105.23|20017.23|10
1740343020000|2025-02-23 20:37:00|20105.58|20017.58|20105.19|20017.19|20105.58|20017.58|20105.06|20017.06|10
1740343030000|2025-02-23 20:37:10|20105.15|20017.15|20107.55|20019.55|20107.55|20019.55|20105.14|20017.14|9
1740343040000|2025-02-23 20:37:20|20107.82|20019.82|20108.1|20020.1|20108.25|20020.25|20107.82|20019.82|10
1740343050000|2025-02-23 20:37:30|20108.12|20020.12|20108.58|20020.58|20108.58|20020.58|20108.11|20020.11|8
1740343060000|2025-02-23 20:37:40|20108.59|20020.59|20109.25|20021.25|20109.26|20021.26|20108.51|20020.51|9
1740343070000|2025-02-23 20:37:50|20108|20020|20108.05|20020.05|20108.15|20020.15|20107.89|20019.89|10
1740343080000|2025-02-23 20:38:00|20108.12|20020.12|20110.01|20022.01|20110.64|20022.64|20108.12|20020.12|10
1740343090000|2025-02-23 20:38:10|20110|20022|20110.06|20022.06|20110.18|20022.18|20109.99|20021.99|7
1740343100000|2025-02-23 20:38:20|20110.08|20022.08|20109.76|20021.76|20110.08|20022.08|20109.7|20021.7|6
1740343110000|2025-02-23 20:38:30|20109.8|20021.8|20109.72|20021.72|20109.8|20021.8|20109.6|20021.6|9
1740343120000|2025-02-23 20:38:40|20109.7|20021.7|20109.04|20021.04|20109.7|20021.7|20109.02|20021.02|7
1740343130000|2025-02-23 20:38:50|20109.03|20021.03|20108.62|20020.62|20109.03|20021.03|20108.57|20020.57|8
1740343140000|2025-02-23 20:39:00|20108.65|20020.65|20107.85|20019.85|20108.69|20020.69|20107.8|20019.8|10
1740343150000|2025-02-23 20:39:10|20107.77|20019.77|20108.24|20020.24|20108.55|20020.55|20107.75|20019.75|10
1740343160000|2025-02-23 20:39:20|20108.14|20020.14|20108.1|20020.1|20108.14|20020.14|20107.95|20019.95|9
1740343170000|2025-02-23 20:39:30|20108.13|20020.13|20108.13|20020.13|20108.19|20020.19|20108.11|20020.11|6
1740343180000|2025-02-23 20:39:40|20108.12|20020.12|20108.22|20020.22|20108.32|20020.32|20107.86|20019.86|8
1740343190000|2025-02-23 20:39:50|20108.21|20020.21|20107.79|20019.79|20108.21|20020.21|20107.79|20019.79|7
1740343200000|2025-02-23 20:40:00|20107.74|20019.74|20108.94|20020.94|20108.94|20020.94|20107.74|20019.74|10
1740343210000|2025-02-23 20:40:10|20109.26|20021.26|20109.29|20021.29|20109.75|20021.75|20109.19|20021.19|9
1740343220000|2025-02-23 20:40:20|20109.33|20021.33|20109.55|20021.55|20109.55|20021.55|20109.25|20021.25|10
1740343230000|2025-02-23 20:40:30|20109.58|20021.58|20109.69|20021.69|20109.69|20021.69|20109.56|20021.56|8
1740343240000|2025-02-23 20:40:40|20109.66|20021.66|20110.22|20022.22|20110.22|20022.22|20109.66|20021.66|7
1740343250000|2025-02-23 20:40:50|20110.21|20022.21|20111.47|20023.47|20111.47|20023.47|20110.15|20022.15|9
1740343260000|2025-02-23 20:41:00|20111.49|20023.49|20110.93|20022.93|20112.1|20024.1|20110.93|20022.93|10
1740343270000|2025-02-23 20:41:10|20110.91|20022.91|20110.75|20022.75|20110.91|20022.91|20110.75|20022.75|6
1740343280000|2025-02-23 20:41:20|20110.8|20022.8|20110.86|20022.86|20110.94|20022.94|20110.78|20022.78|9
1740343290000|2025-02-23 20:41:30|20110.84|20022.84|20111.08|20023.08|20111.27|20023.27|20110.84|20022.84|10
1740343300000|2025-02-23 20:41:40|20111.23|20023.23|20112.47|20024.47|20112.47|20024.47|20111.19|20023.19|8
1740343310000|2025-02-23 20:41:50|20112.53|20024.53|20113.02|20025.02|20113.02|20025.02|20112.53|20024.53|10
1740343320000|2025-02-23 20:42:00|20113.06|20025.06|20114.07|20026.07|20114.07|20026.07|20113.05|20025.05|8
1740343330000|2025-02-23 20:42:10|20114.11|20026.11|20114.56|20026.56|20114.63|20026.63|20114.03|20026.03|10
1740343340000|2025-02-23 20:42:20|20114.57|20026.57|20115|20027|20115|20027|20114.57|20026.57|8
1740343350000|2025-02-23 20:42:30|20115.03|20027.03|20115.05|20027.05|20115.12|20027.12|20115.03|20027.03|9
1740343360000|2025-02-23 20:42:40|20114.51|20026.51|20118.62|20030.62|20118.62|20030.62|20114.51|20026.51|10
1740343370000|2025-02-23 20:42:50|20118.66|20030.66|20119.19|20031.19|20119.3|20031.3|20118.62|20030.62|9
1740343380000|2025-02-23 20:43:00|20118.69|20030.69|20118.71|20030.71|20119.09|20031.09|20117.8|20029.8|9
1740343390000|2025-02-23 20:43:10|20118.65|20030.65|20119.56|20031.56|20119.6|20031.6|20118.65|20030.65|8
1740343400000|2025-02-23 20:43:20|20119.58|20031.58|20119.49|20031.49|20119.6|20031.6|20119.49|20031.49|8
1740343410000|2025-02-23 20:43:30|20119.41|20031.41|20119.38|20031.38|20119.45|20031.45|20119.38|20031.38|6
1740343420000|2025-02-23 20:43:40|20119.37|20031.37|20119.35|20031.35|20119.67|20031.67|20119.29|20031.29|9
1740343430000|2025-02-23 20:43:50|20118.75|20030.75|20118.65|20030.65|20118.9|20030.9|20118.41|20030.41|10
1740343440000|2025-02-23 20:44:00|20118.63|20030.63|20118.94|20030.94|20118.94|20030.94|20118.63|20030.63|8
1740343450000|2025-02-23 20:44:10|20118.93|20030.93|20120.1|20032.1|20120.28|20032.28|20118.93|20030.93|9
1740343460000|2025-02-23 20:44:20|20119.76|20031.76|20119.93|20031.93|20120.12|20032.12|20119.76|20031.76|10
1740343470000|2025-02-23 20:44:30|20120.48|20032.48|20121.13|20033.13|20121.46|20033.46|20120.42|20032.42|9
1740343480000|2025-02-23 20:44:40|20120.96|20032.96|20120.25|20032.25|20120.96|20032.96|20119.59|20031.59|10
1740343490000|2025-02-23 20:44:50|20120.22|20032.22|20121.22|20033.22|20121.22|20033.22|20120.21|20032.21|9
1740343500000|2025-02-23 20:45:00|20120.05|20032.05|20117.83|20029.83|20120.05|20032.05|20117.28|20029.28|10
1740343510000|2025-02-23 20:45:10|20117.59|20029.59|20116.86|20028.86|20117.61|20029.61|20116.29|20028.29|8
1740343520000|2025-02-23 20:45:20|20116.84|20028.84|20116.76|20028.76|20116.9|20028.9|20116.45|20028.45|10
1740343530000|2025-02-23 20:45:30|20116.91|20028.91|20118.95|20030.95|20118.95|20030.95|20116.91|20028.91|9
1740343540000|2025-02-23 20:45:40|20118.89|20030.89|20119.25|20031.25|20119.25|20031.25|20118.89|20030.89|9
1740343550000|2025-02-23 20:45:50|20119.07|20031.07|20119.47|20031.47|20119.47|20031.47|20118.86|20030.86|9
1740343560000|2025-02-23 20:46:00|20119.5|20031.5|20118.97|20030.97|20119.5|20031.5|20118.97|20030.97|7
1740343570000|2025-02-23 20:46:10|20118.96|20030.96|20118.22|20030.22|20118.96|20030.96|20118.22|20030.22|6
1740343580000|2025-02-23 20:46:20|20118.09|20030.09|20117.69|20029.69|20118.09|20030.09|20117.68|20029.68|8
1740343590000|2025-02-23 20:46:30|20117.76|20029.76|20116.94|20028.94|20117.85|20029.85|20116.94|20028.94|8
1740343600000|2025-02-23 20:46:40|20117.24|20029.24|20117|20029|20117.36|20029.36|20116.96|20028.96|8
1740343610000|2025-02-23 20:46:50|20117.02|20029.02|20116.88|20028.88|20117.03|20029.03|20116.88|20028.88|8
1740343620000|2025-02-23 20:47:00|20116.9|20028.9|20116.14|20028.14|20117.34|20029.34|20116.14|20028.14|8
1740343630000|2025-02-23 20:47:10|20115.93|20027.93|20116.39|20028.39|20116.44|20028.44|20115.81|20027.81|9
1740343640000|2025-02-23 20:47:20|20116.56|20028.56|20117.09|20029.09|20117.09|20029.09|20116.55|20028.55|8
1740343650000|2025-02-23 20:47:30|20117.38|20029.38|20117.64|20029.64|20117.64|20029.64|20117.38|20029.38|7
1740343660000|2025-02-23 20:47:40|20117.62|20029.62|20117.75|20029.75|20117.75|20029.75|20117.56|20029.56|8
1740343670000|2025-02-23 20:47:50|20117.73|20029.73|20117.73|20029.73|20117.75|20029.75|20117.71|20029.71|6
1740343680000|2025-02-23 20:48:00|20117.76|20029.76|20118.4|20030.4|20118.4|20030.4|20117.34|20029.34|8
1740343690000|2025-02-23 20:48:10|20118.44|20030.44|20119.66|20031.66|20119.66|20031.66|20118.44|20030.44|10
1740343700000|2025-02-23 20:48:20|20119.84|20031.84|20120.63|20032.63|20120.63|20032.63|20119.84|20031.84|9
1740343710000|2025-02-23 20:48:30|20120.58|20032.58|20119.56|20031.56|20120.58|20032.58|20119.56|20031.56|6
1740343720000|2025-02-23 20:48:40|20119.55|20031.55|20119.24|20031.24|20119.75|20031.75|20119.24|20031.24|10
1740343730000|2025-02-23 20:48:50|20119.22|20031.22|20118.78|20030.78|20119.23|20031.23|20118.78|20030.78|9
1740343740000|2025-02-23 20:49:00|20118.22|20030.22|20117.97|20029.97|20118.22|20030.22|20117.91|20029.91|9
1740343750000|2025-02-23 20:49:10|20117.91|20029.91|20117.99|20029.99|20118.02|20030.02|20117.91|20029.91|6
1740343760000|2025-02-23 20:49:20|20117.98|20029.98|20116.52|20028.52|20117.98|20029.98|20116.52|20028.52|10
1740343770000|2025-02-23 20:49:30|20116.54|20028.54|20116.11|20028.11|20116.57|20028.57|20116.11|20028.11|10
1740343780000|2025-02-23 20:49:40|20116.14|20028.14|20116.28|20028.28|20116.28|20028.28|20116.14|20028.14|10
1740343790000|2025-02-23 20:49:50|20116.3|20028.3|20117.34|20029.34|20117.34|20029.34|20116.3|20028.3|9
1740343800000|2025-02-23 20:50:00|20117.35|20029.35|20116.53|20028.53|20117.37|20029.37|20116.53|20028.53|9
1740343810000|2025-02-23 20:50:10|20116.49|20028.49|20116.44|20028.44|20116.56|20028.56|20115.95|20027.95|10
1740343820000|2025-02-23 20:50:20|20115.97|20027.97|20114.73|20026.73|20115.97|20027.97|20114.73|20026.73|4
1740343830000|2025-02-23 20:50:30|20114.71|20026.71|20114.06|20026.06|20114.71|20026.71|20113.91|20025.91|9
1740343840000|2025-02-23 20:50:40|20114.13|20026.13|20113.97|20025.97|20114.13|20026.13|20113.97|20025.97|9
1740343850000|2025-02-23 20:50:50|20113.92|20025.92|20114.15|20026.15|20114.15|20026.15|20113.32|20025.32|9
1740343860000|2025-02-23 20:51:00|20114.4|20026.4|20114.99|20026.99|20115.01|20027.01|20114.38|20026.38|9
1740343870000|2025-02-23 20:51:10|20115|20027|20115.71|20027.71|20115.71|20027.71|20114.97|20026.97|7
1740343880000|2025-02-23 20:51:20|20115.79|20027.79|20116.51|20028.51|20116.51|20028.51|20115.79|20027.79|8
1740343890000|2025-02-23 20:51:30|20116.49|20028.49|20117.45|20029.45|20117.45|20029.45|20116.49|20028.49|8
1740343900000|2025-02-23 20:51:40|20117.54|20029.54|20117.74|20029.74|20117.85|20029.85|20117.35|20029.35|10
1740343910000|2025-02-23 20:51:50|20117.77|20029.77|20119.58|20031.58|20119.58|20031.58|20117.77|20029.77|10
1740343920000|2025-02-23 20:52:00|20119.64|20031.64|20120.69|20032.69|20120.69|20032.69|20119.64|20031.64|8
1740343930000|2025-02-23 20:52:10|20121.89|20033.89|20123.66|20035.66|20123.66|20035.66|20121.89|20033.89|9
1740343940000|2025-02-23 20:52:20|20123.61|20035.61|20124.72|20036.72|20124.72|20036.72|20122.98|20034.98|10
1740343950000|2025-02-23 20:52:30|20124.84|20036.84|20125.34|20037.34|20125.35|20037.35|20124.84|20036.84|10
1740343960000|2025-02-23 20:52:40|20125.3|20037.3|20124.93|20036.93|20125.38|20037.38|20124.93|20036.93|8
1740343970000|2025-02-23 20:52:50|20124.95|20036.95|20126.87|20038.87|20126.9|20038.9|20124.81|20036.81|7
1740343980000|2025-02-23 20:53:00|20126.14|20038.14|20125|20037|20126.14|20038.14|20124.99|20036.99|8
1740343990000|2025-02-23 20:53:10|20124.98|20036.98|20124.95|20036.95|20125.02|20037.02|20124.95|20036.95|6
1740344000000|2025-02-23 20:53:20|20124.94|20036.94|20125.21|20037.21|20125.21|20037.21|20124.93|20036.93|5
1740344010000|2025-02-23 20:53:30|20125.25|20037.25|20125.29|20037.29|20125.33|20037.33|20125.25|20037.25|5
1740344020000|2025-02-23 20:53:40|20125.21|20037.21|20124.73|20036.73|20125.21|20037.21|20124.72|20036.72|8
1740344030000|2025-02-23 20:53:50|20124.78|20036.78|20125.08|20037.08|20125.08|20037.08|20124.77|20036.77|6
1740344040000|2025-02-23 20:54:00|20125.86|20037.86|20125.9|20037.9|20125.9|20037.9|20125.45|20037.45|9
1740344050000|2025-02-23 20:54:10|20125.93|20037.93|20126.37|20038.37|20126.39|20038.39|20125.92|20037.92|7
1740344060000|2025-02-23 20:54:20|20126.39|20038.39|20129.41|20041.41|20129.41|20041.41|20126.39|20038.39|9
1740344070000|2025-02-23 20:54:30|20129.76|20041.76|20130.8|20042.8|20130.8|20042.8|20129.76|20041.76|8
1740344080000|2025-02-23 20:54:40|20130.9|20042.9|20131.06|20043.06|20131.12|20043.12|20130.9|20042.9|6
1740344090000|2025-02-23 20:54:50|20131.07|20043.07|20131.13|20043.13|20131.13|20043.13|20131.07|20043.07|3
1740344100000|2025-02-23 20:55:00|20131.03|20043.03|20130.15|20042.15|20131.16|20043.16|20130.15|20042.15|8
1740344110000|2025-02-23 20:55:10|20130|20042|20129.54|20041.54|20130|20042|20129.16|20041.16|10
1740344120000|2025-02-23 20:55:20|20130.59|20042.59|20131.91|20043.91|20131.91|20043.91|20130.59|20042.59|9
1740344130000|2025-02-23 20:55:30|20131.94|20043.94|20132.05|20044.05|20132.08|20044.08|20131.94|20043.94|9
1740344140000|2025-02-23 20:55:40|20132.02|20044.02|20132.11|20044.11|20132.11|20044.11|20132.02|20044.02|6
1740344150000|2025-02-23 20:55:50|20132.14|20044.14|20133.22|20045.22|20133.22|20045.22|20132.14|20044.14|4
1740344160000|2025-02-23 20:56:00|20133.23|20045.23|20133.88|20045.88|20133.88|20045.88|20133.21|20045.21|6
1740344170000|2025-02-23 20:56:10|20133.85|20045.85|20134.04|20046.04|20134.04|20046.04|20133.61|20045.61|10
1740344180000|2025-02-23 20:56:20|20134.11|20046.11|20135.17|20047.17|20135.37|20047.37|20134.11|20046.11|10
1740344190000|2025-02-23 20:56:30|20135.23|20047.23|20137.56|20049.56|20137.58|20049.58|20135.23|20047.23|9
1740344200000|2025-02-23 20:56:40|20137.67|20049.67|20140.27|20052.27|20140.27|20052.27|20137.67|20049.67|9
1740344210000|2025-02-23 20:56:50|20140.31|20052.31|20140.6|20052.6|20140.6|20052.6|20139.98|20051.98|8
1740344220000|2025-02-23 20:57:00|20140.89|20052.89|20142.03|20054.03|20142.03|20054.03|20140.89|20052.89|10
1740344230000|2025-02-23 20:57:10|20141.96|20053.96|20142|20054|20142.05|20054.05|20141.96|20053.96|7
1740344240000|2025-02-23 20:57:20|20142.01|20054.01|20144.46|20056.46|20144.46|20056.46|20141.97|20053.97|10
1740344250000|2025-02-23 20:57:30|20144.53|20056.53|20144.47|20056.47|20144.78|20056.78|20144.47|20056.47|9
1740344260000|2025-02-23 20:57:40|20144.45|20056.45|20144.85|20056.85|20144.85|20056.85|20144.45|20056.45|8
1740344270000|2025-02-23 20:57:50|20145.04|20057.04|20145.29|20057.29|20145.31|20057.31|20145.04|20057.04|10
1740344280000|2025-02-23 20:58:00|20145.27|20057.27|20145.88|20057.88|20145.88|20057.88|20145.27|20057.27|10
1740344290000|2025-02-23 20:58:10|20145.9|20057.9|20145.56|20057.56|20145.91|20057.91|20145.5|20057.5|8
1740344300000|2025-02-23 20:58:20|20145.52|20057.52|20145.76|20057.76|20145.76|20057.76|20145.5|20057.5|9
1740344310000|2025-02-23 20:58:30|20145.84|20057.84|20150|20062|20150|20062|20145.84|20057.84|9
1740344320000|2025-02-23 20:58:40|20150.05|20062.05|20149.33|20061.33|20150.17|20062.17|20149.3|20061.3|9
1740344330000|2025-02-23 20:58:50|20149.35|20061.35|20149.12|20061.12|20149.35|20061.35|20148.91|20060.91|6
1740344340000|2025-02-23 20:59:00|20149.11|20061.11|20150.57|20062.57|20150.57|20062.57|20149.11|20061.11|8
1740344350000|2025-02-23 20:59:10|20150.33|20062.33|20150.89|20062.89|20150.89|20062.89|20150.31|20062.31|8
1740344360000|2025-02-23 20:59:20|20151.45|20063.45|20151.32|20063.32|20151.61|20063.61|20151.17|20063.17|9
1740344370000|2025-02-23 20:59:30|20150.86|20062.86|20150.76|20062.76|20150.86|20062.86|20150.76|20062.76|4
1740344380000|2025-02-23 20:59:40|20150.75|20062.75|20150.82|20062.82|20150.83|20062.83|20150.74|20062.74|7
1740344390000|2025-02-23 20:59:50|20150.83|20062.83|20151.04|20063.04|20151.04|20063.04|20150.77|20062.77|7
1740344400000|2025-02-23 21:00:00|20151.08|20063.08|20151.76|20063.76|20152.22|20064.22|20151.08|20063.08|10
1740344410000|2025-02-23 21:00:10|20151.87|20063.87|20151.68|20063.68|20151.93|20063.93|20151.55|20063.55|10
1740344420000|2025-02-23 21:00:20|20151.67|20063.67|20151.09|20063.09|20151.67|20063.67|20151.09|20063.09|10
1740344430000|2025-02-23 21:00:30|20150.96|20062.96|20148.44|20060.44|20150.96|20062.96|20148.03|20060.03|10
1740344440000|2025-02-23 21:00:40|20148.28|20060.28|20148.07|20060.07|20148.28|20060.28|20147.89|20059.89|7
1740344450000|2025-02-23 21:00:50|20148.13|20060.13|20147.59|20059.59|20148.15|20060.15|20147.31|20059.31|10
1740344460000|2025-02-23 21:01:00|20147.54|20059.54|20148.51|20060.51|20148.51|20060.51|20147.54|20059.54|10
1740344470000|2025-02-23 21:01:10|20148.5|20060.5|20147.5|20059.5|20148.5|20060.5|20147.5|20059.5|10
1740344480000|2025-02-23 21:01:20|20146.6|20058.6|20146.96|20058.96|20147|20059|20146.6|20058.6|8
1740344490000|2025-02-23 21:01:30|20146.99|20058.99|20146.74|20058.74|20147|20059|20146.44|20058.44|9
1740344500000|2025-02-23 21:01:40|20146.85|20058.85|20146.98|20058.98|20146.98|20058.98|20146.82|20058.82|8
1740344510000|2025-02-23 21:01:50|20147.41|20059.41|20147.9|20059.9|20148.09|20060.09|20147.41|20059.41|9
1740344520000|2025-02-23 21:02:00|20148.12|20060.12|20148.08|20060.08|20148.12|20060.12|20148.02|20060.02|6
1740344530000|2025-02-23 21:02:10|20147.81|20059.81|20148.12|20060.12|20148.24|20060.24|20147.81|20059.81|10
1740344540000|2025-02-23 21:02:20|20148.63|20060.63|20149.82|20061.82|20149.97|20061.97|20148.63|20060.63|9
1740344550000|2025-02-23 21:02:30|20149.73|20061.73|20147.99|20059.99|20149.73|20061.73|20147.99|20059.99|9
1740344560000|2025-02-23 21:02:40|20147.96|20059.96|20147.59|20059.59|20148.22|20060.22|20147.59|20059.59|10
1740344570000|2025-02-23 21:02:50|20147.6|20059.6|20148|20060|20148.01|20060.01|20147.59|20059.59|8
1740344580000|2025-02-23 21:03:00|20148.18|20060.18|20148.09|20060.09|20148.18|20060.18|20148.09|20060.09|6
1740344590000|2025-02-23 21:03:10|20148.12|20060.12|20148.18|20060.18|20148.24|20060.24|20147.98|20059.98|8
1740344600000|2025-02-23 21:03:20|20148.2|20060.2|20148.69|20060.69|20148.7|20060.7|20148.2|20060.2|9
1740344610000|2025-02-23 21:03:30|20148.71|20060.71|20148.6|20060.6|20148.73|20060.73|20148.56|20060.56|10
1740344620000|2025-02-23 21:03:40|20148.59|20060.59|20149.35|20061.35|20149.35|20061.35|20148.59|20060.59|9
1740344630000|2025-02-23 21:03:50|20149.47|20061.47|20149.47|20061.47|20149.51|20061.51|20149.45|20061.45|9
1740344640000|2025-02-23 21:04:00|20149.55|20061.55|20149.07|20061.07|20149.59|20061.59|20149.05|20061.05|9
1740344650000|2025-02-23 21:04:10|20149.15|20061.15|20150.04|20062.04|20150.2|20062.2|20149.15|20061.15|10
1740344660000|2025-02-23 21:04:20|20150.08|20062.08|20150.25|20062.25|20150.7|20062.7|20150.05|20062.05|10
1740344670000|2025-02-23 21:04:30|20150.1|20062.1|20150.22|20062.22|20150.35|20062.35|20149.95|20061.95|10
1740344680000|2025-02-23 21:04:40|20150.16|20062.16|20150.33|20062.33|20150.45|20062.45|20150.13|20062.13|8
1740344690000|2025-02-23 21:04:50|20150.29|20062.29|20150.62|20062.62|20150.74|20062.74|20150.28|20062.28|10
1740344700000|2025-02-23 21:05:00|20150.35|20062.35|20149.03|20061.03|20150.35|20062.35|20149.03|20061.03|9
1740344710000|2025-02-23 21:05:10|20148.48|20060.48|20148.44|20060.44|20148.48|20060.48|20147.91|20059.91|10
1740344720000|2025-02-23 21:05:20|20148.49|20060.49|20149.34|20061.34|20149.73|20061.73|20148.49|20060.49|10
1740344730000|2025-02-23 21:05:30|20149.32|20061.32|20147.89|20059.89|20149.32|20061.32|20147.89|20059.89|9
1740344740000|2025-02-23 21:05:40|20147.85|20059.85|20147.76|20059.76|20147.96|20059.96|20147.61|20059.61|10
1740344750000|2025-02-23 21:05:50|20147.63|20059.63|20147.88|20059.88|20147.88|20059.88|20147.58|20059.58|8
1740344760000|2025-02-23 21:06:00|20147.8|20059.8|20147.08|20059.08|20147.92|20059.92|20147.08|20059.08|10
1740344770000|2025-02-23 21:06:10|20146.83|20058.83|20145.95|20057.95|20146.83|20058.83|20145.95|20057.95|10
1740344780000|2025-02-23 21:06:20|20145.93|20057.93|20145.35|20057.35|20145.93|20057.93|20145.35|20057.35|9
1740344790000|2025-02-23 21:06:30|20145.56|20057.56|20144.48|20056.48|20145.56|20057.56|20144.48|20056.48|8
1740344800000|2025-02-23 21:06:40|20144.39|20056.39|20144.24|20056.24|20144.44|20056.44|20144.11|20056.11|10
1740344810000|2025-02-23 21:06:50|20144.3|20056.3|20143.69|20055.69|20144.38|20056.38|20143.65|20055.65|10
1740344820000|2025-02-23 21:07:00|20143.68|20055.68|20143.39|20055.39|20143.7|20055.7|20143.34|20055.34|8
1740344830000|2025-02-23 21:07:10|20143.35|20055.35|20143.36|20055.36|20143.44|20055.44|20143.24|20055.24|7
1740344840000|2025-02-23 21:07:20|20143.77|20055.77|20144.96|20056.96|20144.96|20056.96|20143.77|20055.77|8
1740344850000|2025-02-23 21:07:30|20144.94|20056.94|20144.65|20056.65|20144.94|20056.94|20144.5|20056.5|10
1740344860000|2025-02-23 21:07:40|20144.67|20056.67|20144.52|20056.52|20144.67|20056.67|20144.47|20056.47|10
1740344870000|2025-02-23 21:07:50|20144.55|20056.55|20145.73|20057.73|20145.9|20057.9|20144.55|20056.55|10
1740344880000|2025-02-23 21:08:00|20145.52|20057.52|20145.61|20057.61|20145.65|20057.65|20145.52|20057.52|10
1740344890000|2025-02-23 21:08:10|20145.58|20057.58|20145.52|20057.52|20145.58|20057.58|20145.38|20057.38|9
1740344900000|2025-02-23 21:08:20|20145.55|20057.55|20143.18|20055.18|20145.55|20057.55|20143.18|20055.18|10
1740344910000|2025-02-23 21:08:30|20143.11|20055.11|20140.46|20052.46|20143.11|20055.11|20139.97|20051.97|10
1740344920000|2025-02-23 21:08:40|20140.59|20052.59|20141.03|20053.03|20141.09|20053.09|20140.59|20052.59|10
1740344930000|2025-02-23 21:08:50|20140.86|20052.86|20140.77|20052.77|20140.86|20052.86|20140.61|20052.61|9
1740344940000|2025-02-23 21:09:00|20140.68|20052.68|20135.93|20047.93|20140.68|20052.68|20135.93|20047.93|9
1740344950000|2025-02-23 21:09:10|20135.49|20047.49|20133.65|20045.65|20135.49|20047.49|20133.65|20045.65|10
1740344960000|2025-02-23 21:09:20|20132.69|20044.69|20131.64|20043.64|20132.69|20044.69|20131.64|20043.64|9
1740344970000|2025-02-23 21:09:30|20131.73|20043.73|20133.76|20045.76|20133.76|20045.76|20131.73|20043.73|10
1740344980000|2025-02-23 21:09:40|20133.84|20045.84|20133.81|20045.81|20133.84|20045.84|20133.78|20045.78|7
1740344990000|2025-02-23 21:09:50|20133.82|20045.82|20134.29|20046.29|20134.29|20046.29|20133.82|20045.82|9
1740345000000|2025-02-23 21:10:00|20134.36|20046.36|20134.59|20046.59|20134.62|20046.62|20134.36|20046.36|6
1740345010000|2025-02-23 21:10:10|20134.54|20046.54|20135.9|20047.9|20135.9|20047.9|20134.54|20046.54|9
1740345020000|2025-02-23 21:10:20|20136.03|20048.03|20137.93|20049.93|20137.93|20049.93|20136.03|20048.03|10
1740345030000|2025-02-23 21:10:30|20137.96|20049.96|20138.76|20050.76|20138.76|20050.76|20137.79|20049.79|10
1740345040000|2025-02-23 21:10:40|20138.7|20050.7|20139.53|20051.53|20139.53|20051.53|20138.59|20050.59|9
1740345050000|2025-02-23 21:10:50|20139.58|20051.58|20143.27|20055.27|20143.27|20055.27|20139.58|20051.58|10
1740345060000|2025-02-23 21:11:00|20143.12|20055.12|20143.12|20055.12|20143.25|20055.25|20142.95|20054.95|9
1740345070000|2025-02-23 21:11:10|20143.26|20055.26|20143.04|20055.04|20143.26|20055.26|20143.03|20055.03|8
1740345080000|2025-02-23 21:11:20|20143.02|20055.02|20140.18|20052.18|20143.02|20055.02|20140.1|20052.1|9
1740345090000|2025-02-23 21:11:30|20140.32|20052.32|20140.46|20052.46|20140.46|20052.46|20140.21|20052.21|8
1740345100000|2025-02-23 21:11:40|20140.53|20052.53|20140.29|20052.29|20140.58|20052.58|20140.14|20052.14|10
1740345110000|2025-02-23 21:11:50|20140.3|20052.3|20140.21|20052.21|20140.3|20052.3|20140.18|20052.18|8
1740345120000|2025-02-23 21:12:00|20140.15|20052.15|20139.94|20051.94|20140.15|20052.15|20139.89|20051.89|9
1740345130000|2025-02-23 21:12:10|20140.02|20052.02|20139.94|20051.94|20140.02|20052.02|20139.93|20051.93|9
1740345140000|2025-02-23 21:12:20|20139.96|20051.96|20138.02|20050.02|20139.96|20051.96|20138.02|20050.02|8
1740345150000|2025-02-23 21:12:30|20138.07|20050.07|20138.34|20050.34|20138.69|20050.69|20138.07|20050.07|8
1740345160000|2025-02-23 21:12:40|20138.28|20050.28|20138.37|20050.37|20138.47|20050.47|20137.54|20049.54|9
1740345170000|2025-02-23 21:12:50|20138.47|20050.47|20139.43|20051.43|20139.43|20051.43|20138.3|20050.3|9
1740345180000|2025-02-23 21:13:00|20139.44|20051.44|20139.53|20051.53|20139.55|20051.55|20139.44|20051.44|8
1740345190000|2025-02-23 21:13:10|20139.58|20051.58|20140.36|20052.36|20140.45|20052.45|20139.58|20051.58|7
1740345200000|2025-02-23 21:13:20|20140.46|20052.46|20140.46|20052.46|20140.78|20052.78|20140.46|20052.46|9
1740345210000|2025-02-23 21:13:30|20140.45|20052.45|20139.92|20051.92|20140.54|20052.54|20139.9|20051.9|9
1740345220000|2025-02-23 21:13:40|20139.91|20051.91|20139.28|20051.28|20139.98|20051.98|20139.15|20051.15|9
1740345230000|2025-02-23 21:13:50|20139.24|20051.24|20138.46|20050.46|20139.24|20051.24|20138.43|20050.43|10
1740345240000|2025-02-23 21:14:00|20138.45|20050.45|20137.83|20049.83|20138.45|20050.45|20137.74|20049.74|8
1740345250000|2025-02-23 21:14:10|20137.96|20049.96|20137.8|20049.8|20137.96|20049.96|20137.74|20049.74|8
1740345260000|2025-02-23 21:14:20|20137.73|20049.73|20138.21|20050.21|20138.31|20050.31|20137.67|20049.67|7
1740345270000|2025-02-23 21:14:30|20138.22|20050.22|20137.4|20049.4|20138.44|20050.44|20137.4|20049.4|10
1740345280000|2025-02-23 21:14:40|20137.52|20049.52|20137.46|20049.46|20137.52|20049.52|20137.32|20049.32|9
1740345290000|2025-02-23 21:14:50|20137.35|20049.35|20137.61|20049.61|20137.61|20049.61|20137.35|20049.35|9
1740345300000|2025-02-23 21:15:00|20137.66|20049.66|20137.51|20049.51|20137.71|20049.71|20137.51|20049.51|10
1740345310000|2025-02-23 21:15:10|20137.48|20049.48|20137.67|20049.67|20137.69|20049.69|20137.48|20049.48|10
1740345320000|2025-02-23 21:15:20|20137.68|20049.68|20140.42|20052.42|20140.42|20052.42|20137.34|20049.34|10
1740345330000|2025-02-23 21:15:30|20140.48|20052.48|20140.58|20052.58|20141.24|20053.24|20140.09|20052.09|10
1740345340000|2025-02-23 21:15:40|20139.75|20051.75|20139.67|20051.67|20139.89|20051.89|20139.66|20051.66|10
1740345350000|2025-02-23 21:15:50|20139.72|20051.72|20140.3|20052.3|20140.3|20052.3|20139.72|20051.72|7
1740345360000|2025-02-23 21:16:00|20140.13|20052.13|20141.75|20053.75|20141.78|20053.78|20140.13|20052.13|10
1740345370000|2025-02-23 21:16:10|20142.58|20054.58|20144.23|20056.23|20144.23|20056.23|20142.58|20054.58|9
1740345380000|2025-02-23 21:16:20|20144.29|20056.29|20144.32|20056.32|20144.32|20056.32|20143.2|20055.2|8
1740345390000|2025-02-23 21:16:30|20144.42|20056.42|20144.55|20056.55|20144.55|20056.55|20144.25|20056.25|7
1740345400000|2025-02-23 21:16:40|20144.65|20056.65|20144.66|20056.66|20144.84|20056.84|20144.59|20056.59|10
1740345410000|2025-02-23 21:16:50|20144.97|20056.97|20145.36|20057.36|20145.36|20057.36|20144.93|20056.93|10
1740345420000|2025-02-23 21:17:00|20147.51|20059.51|20147.72|20059.72|20147.83|20059.83|20147.37|20059.37|9
1740345430000|2025-02-23 21:17:10|20147.75|20059.75|20148.58|20060.58|20148.58|20060.58|20147.75|20059.75|10
1740345440000|2025-02-23 21:17:20|20148.49|20060.49|20150.08|20062.08|20150.09|20062.09|20148.49|20060.49|10
1740345450000|2025-02-23 21:17:30|20150.06|20062.06|20151.97|20063.97|20151.97|20063.97|20149.28|20061.28|9
1740345460000|2025-02-23 21:17:40|20152.02|20064.02|20152.08|20064.08|20152.22|20064.22|20151.98|20063.98|9
1740345470000|2025-02-23 21:17:50|20152.07|20064.07|20152.28|20064.28|20152.29|20064.29|20152.07|20064.07|10
1740345480000|2025-02-23 21:18:00|20152.47|20064.47|20152.6|20064.6|20152.79|20064.79|20152.42|20064.42|9
1740345490000|2025-02-23 21:18:10|20152.51|20064.51|20152.49|20064.49|20152.59|20064.59|20152.49|20064.49|6
1740345500000|2025-02-23 21:18:20|20152.47|20064.47|20152.36|20064.36|20152.47|20064.47|20152.31|20064.31|7
1740345510000|2025-02-23 21:18:30|20152.3|20064.3|20151.99|20063.99|20152.3|20064.3|20151.99|20063.99|10
1740345520000|2025-02-23 21:18:40|20152.02|20064.02|20152|20064|20152.02|20064.02|20151.85|20063.85|7
1740345530000|2025-02-23 21:18:50|20152.05|20064.05|20149.05|20061.05|20152.12|20064.12|20149.05|20061.05|10
1740345540000|2025-02-23 21:19:00|20149.01|20061.01|20144.99|20056.99|20149.05|20061.05|20144.85|20056.85|10
1740345550000|2025-02-23 21:19:10|20144.93|20056.93|20142.54|20054.54|20144.93|20056.93|20142.04|20054.04|10
1740345560000|2025-02-23 21:19:20|20142.64|20054.64|20142.76|20054.76|20142.77|20054.77|20142.21|20054.21|9
1740345570000|2025-02-23 21:19:30|20142.05|20054.05|20141.28|20053.28|20142.05|20054.05|20141.28|20053.28|9
1740345580000|2025-02-23 21:19:40|20140.84|20052.84|20140.6|20052.6|20140.84|20052.84|20140.5|20052.5|10
1740345590000|2025-02-23 21:19:50|20139.66|20051.66|20137.41|20049.41|20139.66|20051.66|20137.08|20049.08|10
1740345600000|2025-02-23 21:20:00|20137.4|20049.4|20138.01|20050.01|20138.02|20050.02|20137.4|20049.4|9
1740345610000|2025-02-23 21:20:10|20137.93|20049.93|20137.55|20049.55|20137.98|20049.98|20137.42|20049.42|9
1740345620000|2025-02-23 21:20:20|20138.03|20050.03|20136.59|20048.59|20138.03|20050.03|20136.59|20048.59|9
1740345630000|2025-02-23 21:20:30|20136.3|20048.3|20135.7|20047.7|20136.3|20048.3|20134.93|20046.93|9
1740345640000|2025-02-23 21:20:40|20135.72|20047.72|20135.9|20047.9|20135.9|20047.9|20135.59|20047.59|6
1740345650000|2025-02-23 21:20:50|20135.91|20047.91|20137.36|20049.36|20137.36|20049.36|20135.91|20047.91|9
1740345660000|2025-02-23 21:21:00|20137.34|20049.34|20137.74|20049.74|20137.86|20049.86|20137.34|20049.34|9
1740345670000|2025-02-23 21:21:10|20137.78|20049.78|20137.63|20049.63|20137.81|20049.81|20137.63|20049.63|9
1740345680000|2025-02-23 21:21:20|20137.57|20049.57|20137.06|20049.06|20137.73|20049.73|20137.06|20049.06|9
1740345690000|2025-02-23 21:21:30|20136.96|20048.96|20136.39|20048.39|20136.96|20048.96|20136.38|20048.38|10
1740345700000|2025-02-23 21:21:40|20136.33|20048.33|20136.4|20048.4|20136.4|20048.4|20136.33|20048.33|5
1740345710000|2025-02-23 21:21:50|20136.39|20048.39|20135.26|20047.26|20136.4|20048.4|20135.26|20047.26|9
1740345720000|2025-02-23 21:22:00|20134.68|20046.68|20135.09|20047.09|20135.09|20047.09|20134.33|20046.33|10
1740345730000|2025-02-23 21:22:10|20135.07|20047.07|20134.8|20046.8|20135.11|20047.11|20134.7|20046.7|9
1740345740000|2025-02-23 21:22:20|20135.07|20047.07|20135.35|20047.35|20135.35|20047.35|20135.06|20047.06|6
1740345750000|2025-02-23 21:22:30|20135.33|20047.33|20134.08|20046.08|20135.36|20047.36|20134.08|20046.08|8
1740345760000|2025-02-23 21:22:40|20133.71|20045.71|20128.33|20040.33|20133.71|20045.71|20128.33|20040.33|9
1740345770000|2025-02-23 21:22:50|20128.49|20040.49|20128.85|20040.85|20128.97|20040.97|20128.49|20040.49|8
1740345780000|2025-02-23 21:23:00|20129.14|20041.14|20130.32|20042.32|20130.43|20042.43|20129.14|20041.14|9
1740345790000|2025-02-23 21:23:10|20130.47|20042.47|20131.39|20043.39|20131.39|20043.39|20130.47|20042.47|8
1740345800000|2025-02-23 21:23:20|20131.5|20043.5|20132.05|20044.05|20132.05|20044.05|20131.5|20043.5|6
1740345810000|2025-02-23 21:23:30|20132.09|20044.09|20132.42|20044.42|20132.87|20044.87|20132.09|20044.09|9
1740345820000|2025-02-23 21:23:40|20132.35|20044.35|20132.91|20044.91|20132.91|20044.91|20132.35|20044.35|9
1740345830000|2025-02-23 21:23:50|20132.68|20044.68|20129.96|20041.96|20132.68|20044.68|20129.72|20041.72|10
1740345840000|2025-02-23 21:24:00|20129.87|20041.87|20128.83|20040.83|20129.87|20041.87|20128.66|20040.66|9
1740345850000|2025-02-23 21:24:10|20128.76|20040.76|20128.07|20040.07|20129.13|20041.13|20128.07|20040.07|9
1740345860000|2025-02-23 21:24:20|20127.54|20039.54|20127.39|20039.39|20127.92|20039.92|20127.39|20039.39|10
1740345870000|2025-02-23 21:24:30|20127.59|20039.59|20126.51|20038.51|20127.59|20039.59|20126.5|20038.5|10
1740345880000|2025-02-23 21:24:40|20126.54|20038.54|20125.1|20037.1|20126.54|20038.54|20124.85|20036.85|7
1740345890000|2025-02-23 21:24:50|20125.05|20037.05|20124.01|20036.01|20125.05|20037.05|20123.99|20035.99|9
1740345900000|2025-02-23 21:25:00|20123.99|20035.99|20125.11|20037.11|20125.11|20037.11|20123.99|20035.99|9
1740345910000|2025-02-23 21:25:10|20124.97|20036.97|20124.43|20036.43|20125.29|20037.29|20124.43|20036.43|9
1740345920000|2025-02-23 21:25:20|20124.39|20036.39|20127.97|20039.97|20127.99|20039.99|20124.39|20036.39|10
1740345930000|2025-02-23 21:25:30|20127.95|20039.95|20127.99|20039.99|20127.99|20039.99|20127.85|20039.85|6
1740345940000|2025-02-23 21:25:40|20128.01|20040.01|20128.09|20040.09|20128.09|20040.09|20127.97|20039.97|7
1740345950000|2025-02-23 21:25:50|20128.28|20040.28|20128.95|20040.95|20128.95|20040.95|20128.19|20040.19|10
1740345960000|2025-02-23 21:26:00|20129.3|20041.3|20129.71|20041.71|20129.71|20041.71|20129.3|20041.3|10
1740345970000|2025-02-23 21:26:10|20129.73|20041.73|20128.86|20040.86|20129.79|20041.79|20128.86|20040.86|10
1740345980000|2025-02-23 21:26:20|20128.75|20040.75|20128.72|20040.72|20128.75|20040.75|20128.56|20040.56|10
1740345990000|2025-02-23 21:26:30|20128.71|20040.71|20128.66|20040.66|20128.81|20040.81|20128.63|20040.63|8
1740346000000|2025-02-23 21:26:40|20128.68|20040.68|20130.54|20042.54|20130.54|20042.54|20128.68|20040.68|10
1740346010000|2025-02-23 21:26:50|20130.7|20042.7|20130.84|20042.84|20130.84|20042.84|20130.7|20042.7|9
1740346020000|2025-02-23 21:27:00|20130.85|20042.85|20130.78|20042.78|20130.86|20042.86|20130.77|20042.77|7
1740346030000|2025-02-23 21:27:10|20130.77|20042.77|20130.85|20042.85|20130.85|20042.85|20130.74|20042.74|9
1740346040000|2025-02-23 21:27:20|20130.82|20042.82|20131.51|20043.51|20131.54|20043.54|20130.77|20042.77|7
1740346050000|2025-02-23 21:27:30|20131.49|20043.49|20130.31|20042.31|20131.55|20043.55|20130.31|20042.31|7
1740346060000|2025-02-23 21:27:40|20130.18|20042.18|20130.78|20042.78|20133.99|20045.99|20130.18|20042.18|10
1740346070000|2025-02-23 21:27:50|20130.85|20042.85|20133.03|20045.03|20133.03|20045.03|20130.85|20042.85|10
1740346080000|2025-02-23 21:28:00|20133.06|20045.06|20134.01|20046.01|20134.01|20046.01|20133.02|20045.02|9
1740346090000|2025-02-23 21:28:10|20134.78|20046.78|20135.02|20047.02|20135.02|20047.02|20134.2|20046.2|8
1740346100000|2025-02-23 21:28:20|20135.05|20047.05|20136.68|20048.68|20136.68|20048.68|20135.05|20047.05|10
1740346110000|2025-02-23 21:28:30|20136.77|20048.77|20137.32|20049.32|20137.42|20049.42|20136.77|20048.77|10
1740346120000|2025-02-23 21:28:40|20137.4|20049.4|20137.25|20049.25|20137.43|20049.43|20137.16|20049.16|9
1740346130000|2025-02-23 21:28:50|20137.29|20049.29|20138.28|20050.28|20138.28|20050.28|20137.29|20049.29|8
1740346140000|2025-02-23 21:29:00|20138.31|20050.31|20138.68|20050.68|20138.68|20050.68|20138.27|20050.27|8
1740346150000|2025-02-23 21:29:10|20138.63|20050.63|20138.92|20050.92|20138.92|20050.92|20138.63|20050.63|8
1740346160000|2025-02-23 21:29:20|20138.91|20050.91|20138.75|20050.75|20138.93|20050.93|20138.63|20050.63|10
1740346170000|2025-02-23 21:29:30|20138.88|20050.88|20138.88|20050.88|20138.88|20050.88|20138.81|20050.81|8
1740346180000|2025-02-23 21:29:40|20139.15|20051.15|20140.43|20052.43|20140.49|20052.49|20139.15|20051.15|10
1740346190000|2025-02-23 21:29:50|20140.42|20052.42|20139.79|20051.79|20140.42|20052.42|20139.79|20051.79|5
1740346200000|2025-02-23 21:30:00|20139.8|20051.8|20140.36|20052.36|20140.36|20052.36|20139.8|20051.8|9
1740346210000|2025-02-23 21:30:10|20140.37|20052.37|20142.68|20054.68|20142.68|20054.68|20140.37|20052.37|10
1740346220000|2025-02-23 21:30:20|20142.63|20054.63|20143.95|20055.95|20143.95|20055.95|20142.63|20054.63|10
1740346230000|2025-02-23 21:30:30|20143.94|20055.94|20143.75|20055.75|20144.26|20056.26|20143.67|20055.67|8
1740346240000|2025-02-23 21:30:40|20143.8|20055.8|20143.64|20055.64|20144.06|20056.06|20143.64|20055.64|9
1740346250000|2025-02-23 21:30:50|20143.63|20055.63|20142.71|20054.71|20143.68|20055.68|20142.71|20054.71|10
1740346260000|2025-02-23 21:31:00|20142.73|20054.73|20140.58|20052.58|20142.73|20054.73|20140.58|20052.58|8
1740346270000|2025-02-23 21:31:10|20140.52|20052.52|20137.47|20049.47|20140.52|20052.52|20137.47|20049.47|10
1740346280000|2025-02-23 21:31:20|20137.32|20049.32|20139.56|20051.56|20139.56|20051.56|20137.16|20049.16|9
1740346290000|2025-02-23 21:31:30|20140|20052|20140.08|20052.08|20140.18|20052.18|20139.87|20051.87|9
1740346300000|2025-02-23 21:31:40|20140.09|20052.09|20140.31|20052.31|20140.31|20052.31|20140.09|20052.09|8
1740346310000|2025-02-23 21:31:50|20140.11|20052.11|20139.72|20051.72|20140.11|20052.11|20139.68|20051.68|9
1740346320000|2025-02-23 21:32:00|20139.56|20051.56|20139.85|20051.85|20139.85|20051.85|20139.37|20051.37|8
1740346330000|2025-02-23 21:32:10|20139.88|20051.88|20141.35|20053.35|20141.35|20053.35|20139.81|20051.81|10
1740346340000|2025-02-23 21:32:20|20141.52|20053.52|20141.71|20053.71|20142.3|20054.3|20141.52|20053.52|10
1740346350000|2025-02-23 21:32:30|20141.7|20053.7|20141.35|20053.35|20141.7|20053.7|20141.35|20053.35|9
1740346360000|2025-02-23 21:32:40|20141.44|20053.44|20141.38|20053.38|20141.44|20053.44|20141.25|20053.25|9
1740346370000|2025-02-23 21:32:50|20141.37|20053.37|20142.81|20054.81|20142.81|20054.81|20141.37|20053.37|9
1740346380000|2025-02-23 21:33:00|20142.74|20054.74|20142.82|20054.82|20142.91|20054.91|20142.72|20054.72|7
1740346390000|2025-02-23 21:33:10|20142.69|20054.69|20142.92|20054.92|20142.94|20054.94|20142.5|20054.5|8
1740346400000|2025-02-23 21:33:20|20142.91|20054.91|20144.15|20056.15|20144.15|20056.15|20142.87|20054.87|9
1740346410000|2025-02-23 21:33:30|20144.33|20056.33|20144.56|20056.56|20145.06|20057.06|20144.33|20056.33|10
1740346420000|2025-02-23 21:33:40|20144.55|20056.55|20138.53|20050.53|20144.62|20056.62|20138.46|20050.46|8
1740346430000|2025-02-23 21:33:50|20138.52|20050.52|20138.31|20050.31|20138.52|20050.52|20138.31|20050.31|2
1740346440000|2025-02-23 21:34:00|20138.07|20050.07|20139.99|20051.99|20140.08|20052.08|20138.07|20050.07|9
1740346450000|2025-02-23 21:34:10|20140.18|20052.18|20140.24|20052.24|20140.39|20052.39|20140.18|20052.18|10
1740346460000|2025-02-23 21:34:20|20140.22|20052.22|20140.41|20052.41|20140.41|20052.41|20140.21|20052.21|5
1740346470000|2025-02-23 21:34:30|20140.4|20052.4|20139.55|20051.55|20140.4|20052.4|20139.32|20051.32|8
1740346480000|2025-02-23 21:34:40|20139.54|20051.54|20140.23|20052.23|20140.34|20052.34|20139.43|20051.43|10
1740346490000|2025-02-23 21:34:50|20139.47|20051.47|20137.52|20049.52|20139.47|20051.47|20137.52|20049.52|9
1740346500000|2025-02-23 21:35:00|20136.64|20048.64|20135.2|20047.2|20136.64|20048.64|20135.2|20047.2|9
1740346510000|2025-02-23 21:35:10|20135.18|20047.18|20134.89|20046.89|20135.18|20047.18|20134.89|20046.89|9
1740346520000|2025-02-23 21:35:20|20135.03|20047.03|20135.86|20047.86|20135.99|20047.99|20135.03|20047.03|9
1740346530000|2025-02-23 21:35:30|20135.7|20047.7|20136.14|20048.14|20136.14|20048.14|20135.64|20047.64|9
1740346540000|2025-02-23 21:35:40|20136.22|20048.22|20137.36|20049.36|20137.43|20049.43|20136.22|20048.22|8
1740346550000|2025-02-23 21:35:50|20137.37|20049.37|20137.84|20049.84|20139.49|20051.49|20137.37|20049.37|7
1740346560000|2025-02-23 21:36:00|20137.9|20049.9|20137.37|20049.37|20137.9|20049.9|20137.34|20049.34|10
1740346570000|2025-02-23 21:36:10|20137.35|20049.35|20141.19|20053.19|20141.19|20053.19|20137.35|20049.35|8
1740346580000|2025-02-23 21:36:20|20141.23|20053.23|20144.14|20056.14|20144.14|20056.14|20141.22|20053.22|9
1740346590000|2025-02-23 21:36:30|20144.2|20056.2|20143.81|20055.81|20144.26|20056.26|20143.74|20055.74|10
1740346600000|2025-02-23 21:36:40|20143.74|20055.74|20140.04|20052.04|20143.74|20055.74|20140.04|20052.04|10
1740346610000|2025-02-23 21:36:50|20138.2|20050.2|20137.54|20049.54|20138.2|20050.2|20137.54|20049.54|9
1740346620000|2025-02-23 21:37:00|20137.56|20049.56|20135.05|20047.05|20137.56|20049.56|20135.05|20047.05|9
1740346630000|2025-02-23 21:37:10|20134.8|20046.8|20135.33|20047.33|20135.33|20047.33|20134.59|20046.59|10
1740346640000|2025-02-23 21:37:20|20135.34|20047.34|20135.37|20047.37|20135.44|20047.44|20135.29|20047.29|8
1740346650000|2025-02-23 21:37:30|20135.38|20047.38|20135.22|20047.22|20135.38|20047.38|20135.17|20047.17|8
1740346660000|2025-02-23 21:37:40|20135.26|20047.26|20134.97|20046.97|20135.26|20047.26|20134.8|20046.8|10
1740346670000|2025-02-23 21:37:50|20134.85|20046.85|20136.44|20048.44|20136.44|20048.44|20134.85|20046.85|10
1740346680000|2025-02-23 21:38:00|20136.66|20048.66|20136.64|20048.64|20136.97|20048.97|20136.64|20048.64|10
1740346690000|2025-02-23 21:38:10|20139.44|20051.44|20139.34|20051.34|20139.44|20051.44|20139.28|20051.28|10
1740346700000|2025-02-23 21:38:20|20139.39|20051.39|20139.23|20051.23|20139.45|20051.45|20139.23|20051.23|6
1740346710000|2025-02-23 21:38:30|20139.22|20051.22|20139.32|20051.32|20139.32|20051.32|20139.22|20051.22|5
1740346720000|2025-02-23 21:38:40|20139.24|20051.24|20138.13|20050.13|20140.03|20052.03|20138.13|20050.13|9
1740346730000|2025-02-23 21:38:50|20137.21|20049.21|20137.35|20049.35|20137.44|20049.44|20137.21|20049.21|8
1740346740000|2025-02-23 21:39:00|20137.29|20049.29|20136.43|20048.43|20137.3|20049.3|20136.43|20048.43|9
1740346750000|2025-02-23 21:39:10|20136.35|20048.35|20136.29|20048.29|20136.35|20048.35|20136.22|20048.22|6
1740346760000|2025-02-23 21:39:20|20136.33|20048.33|20135.5|20047.5|20136.35|20048.35|20135.5|20047.5|9
1740346770000|2025-02-23 21:39:30|20136.16|20048.16|20138.69|20050.69|20138.69|20050.69|20136.06|20048.06|9
1740346780000|2025-02-23 21:39:40|20138.81|20050.81|20138.56|20050.56|20138.95|20050.95|20138.56|20050.56|8
1740346790000|2025-02-23 21:39:50|20138.57|20050.57|20138.59|20050.59|20138.64|20050.64|20138.39|20050.39|5
1740346800000|2025-02-23 21:40:00|20138.6|20050.6|20137.71|20049.71|20138.6|20050.6|20137.71|20049.71|10
1740346810000|2025-02-23 21:40:10|20137.62|20049.62|20136.15|20048.15|20137.78|20049.78|20136.04|20048.04|10
1740346820000|2025-02-23 21:40:20|20136.03|20048.03|20136.27|20048.27|20136.33|20048.33|20136.03|20048.03|9
1740346830000|2025-02-23 21:40:30|20136.39|20048.39|20137.04|20049.04|20137.04|20049.04|20136.39|20048.39|6
1740346840000|2025-02-23 21:40:40|20137.17|20049.17|20137.51|20049.51|20137.7|20049.7|20137.17|20049.17|10
1740346850000|2025-02-23 21:40:50|20137.4|20049.4|20136.36|20048.36|20137.4|20049.4|20136.36|20048.36|10
1740346860000|2025-02-23 21:41:00|20136.52|20048.52|20135.62|20047.62|20136.52|20048.52|20135.6|20047.6|10
1740346870000|2025-02-23 21:41:10|20135.73|20047.73|20135.64|20047.64|20135.73|20047.73|20135.62|20047.62|7
1740346880000|2025-02-23 21:41:20|20135.66|20047.66|20135.65|20047.65|20135.66|20047.66|20135.55|20047.55|9
1740346890000|2025-02-23 21:41:30|20135.56|20047.56|20136.42|20048.42|20136.42|20048.42|20135.51|20047.51|9
1740346900000|2025-02-23 21:41:40|20136.24|20048.24|20136.5|20048.5|20136.54|20048.54|20135.57|20047.57|10
1740346910000|2025-02-23 21:41:50|20136.43|20048.43|20136.5|20048.5|20136.5|20048.5|20136.38|20048.38|9
1740346920000|2025-02-23 21:42:00|20136.23|20048.23|20134.93|20046.93|20136.23|20048.23|20134.23|20046.23|7
1740346930000|2025-02-23 21:42:10|20135.13|20047.13|20135.29|20047.29|20135.31|20047.31|20135.01|20047.01|10
1740346940000|2025-02-23 21:42:20|20135.35|20047.35|20134.27|20046.27|20135.35|20047.35|20134.2|20046.2|10
1740346950000|2025-02-23 21:42:30|20135.18|20047.18|20134.48|20046.48|20135.4|20047.4|20134.36|20046.36|8
1740346960000|2025-02-23 21:42:40|20134.68|20046.68|20134.59|20046.59|20134.75|20046.75|20134.59|20046.59|9
1740346970000|2025-02-23 21:42:50|20134.81|20046.81|20135.24|20047.24|20135.3|20047.3|20134.81|20046.81|10
1740346980000|2025-02-23 21:43:00|20135.37|20047.37|20139.43|20051.43|20139.43|20051.43|20135.31|20047.31|10
1740346990000|2025-02-23 21:43:10|20139.5|20051.5|20139.45|20051.45|20139.7|20051.7|20139.31|20051.31|8
1740347000000|2025-02-23 21:43:20|20139.47|20051.47|20139.89|20051.89|20139.89|20051.89|20139.47|20051.47|9
1740347010000|2025-02-23 21:43:30|20140.71|20052.71|20143.23|20055.23|20143.23|20055.23|20140.71|20052.71|10
1740347020000|2025-02-23 21:43:40|20143.32|20055.32|20143.41|20055.41|20143.41|20055.41|20142.93|20054.93|10
1740347030000|2025-02-23 21:43:50|20143.43|20055.43|20144.14|20056.14|20144.19|20056.19|20143.43|20055.43|10
1740347040000|2025-02-23 21:44:00|20144.05|20056.05|20142.03|20054.03|20144.05|20056.05|20142.03|20054.03|10
1740347050000|2025-02-23 21:44:10|20141.94|20053.94|20142.02|20054.02|20142.34|20054.34|20141.88|20053.88|8
1740347060000|2025-02-23 21:44:20|20142.26|20054.26|20142.29|20054.29|20142.29|20054.29|20141.98|20053.98|10
1740347070000|2025-02-23 21:44:30|20142.32|20054.32|20142.4|20054.4|20142.4|20054.4|20142.14|20054.14|9
1740347080000|2025-02-23 21:44:40|20142.39|20054.39|20142.91|20054.91|20142.91|20054.91|20142.39|20054.39|9
1740347090000|2025-02-23 21:44:50|20143.15|20055.15|20142.96|20054.96|20143.2|20055.2|20142.64|20054.64|9
1740347100000|2025-02-23 21:45:00|20143|20055|20142.95|20054.95|20143.02|20055.02|20142.42|20054.42|9
1740347110000|2025-02-23 21:45:10|20143.02|20055.02|20144.44|20056.44|20144.52|20056.52|20143.02|20055.02|10
1740347120000|2025-02-23 21:45:20|20144.56|20056.56|20144.11|20056.11|20144.68|20056.68|20142.98|20054.98|10
1740347130000|2025-02-23 21:45:30|20144.18|20056.18|20144.08|20056.08|20144.22|20056.22|20143.7|20055.7|10
1740347140000|2025-02-23 21:45:40|20143.89|20055.89|20142.78|20054.78|20143.89|20055.89|20142.78|20054.78|10
1740347150000|2025-02-23 21:45:50|20142.55|20054.55|20142.29|20054.29|20142.55|20054.55|20142.25|20054.25|10
1740347160000|2025-02-23 21:46:00|20142.04|20054.04|20142.8|20054.8|20142.82|20054.82|20142.04|20054.04|9
1740347170000|2025-02-23 21:46:10|20142.81|20054.81|20145.24|20057.24|20145.24|20057.24|20142.77|20054.77|10
1740347180000|2025-02-23 21:46:20|20145.41|20057.41|20145.12|20057.12|20145.88|20057.88|20145.08|20057.08|10
1740347190000|2025-02-23 21:46:30|20144.9|20056.9|20146.01|20058.01|20146.01|20058.01|20144.9|20056.9|9
1740347200000|2025-02-23 21:46:40|20146.03|20058.03|20146.13|20058.13|20146.35|20058.35|20146.03|20058.03|8
1740347210000|2025-02-23 21:46:50|20145.17|20057.17|20145.98|20057.98|20146.11|20058.11|20144.84|20056.84|10
1740347220000|2025-02-23 21:47:00|20146|20058|20146.51|20058.51|20146.76|20058.76|20145.93|20057.93|9
1740347230000|2025-02-23 21:47:10|20146.56|20058.56|20146.71|20058.71|20146.72|20058.72|20146.52|20058.52|6
1740347240000|2025-02-23 21:47:20|20146.7|20058.7|20146.7|20058.7|20146.7|20058.7|20146.68|20058.68|4
1740347250000|2025-02-23 21:47:30|20146.64|20058.64|20146.16|20058.16|20146.64|20058.64|20146.15|20058.15|10
1740347260000|2025-02-23 21:47:40|20146.11|20058.11|20146.04|20058.04|20146.13|20058.13|20146.03|20058.03|6
1740347270000|2025-02-23 21:47:50|20145.87|20057.87|20144.33|20056.33|20145.87|20057.87|20144.31|20056.31|8
1740347280000|2025-02-23 21:48:00|20144.34|20056.34|20145.13|20057.13|20145.13|20057.13|20144.34|20056.34|8
1740347290000|2025-02-23 21:48:10|20145.11|20057.11|20144.43|20056.43|20145.14|20057.14|20144.21|20056.21|8
1740347300000|2025-02-23 21:48:20|20144.38|20056.38|20145.3|20057.3|20145.31|20057.31|20144.37|20056.37|9
1740347310000|2025-02-23 21:48:30|20145.25|20057.25|20145.33|20057.33|20145.33|20057.33|20145.21|20057.21|7
1740347320000|2025-02-23 21:48:40|20145.38|20057.38|20145.74|20057.74|20145.74|20057.74|20145.38|20057.38|9
1740347330000|2025-02-23 21:48:50|20145.76|20057.76|20146.59|20058.59|20146.59|20058.59|20145.76|20057.76|10
1740347340000|2025-02-23 21:49:00|20146.64|20058.64|20149.36|20061.36|20149.36|20061.36|20146.64|20058.64|9
1740347350000|2025-02-23 21:49:10|20149.37|20061.37|20149.52|20061.52|20149.55|20061.55|20149.37|20061.37|8
1740347360000|2025-02-23 21:49:20|20149.5|20061.5|20151.13|20063.13|20151.13|20063.13|20149.5|20061.5|10
1740347370000|2025-02-23 21:49:30|20152.28|20064.28|20152.69|20064.69|20152.69|20064.69|20152.2|20064.2|9
1740347380000|2025-02-23 21:49:40|20153.02|20065.02|20153.58|20065.58|20153.6|20065.6|20153.02|20065.02|8
1740347390000|2025-02-23 21:49:50|20153.6|20065.6|20154.15|20066.15|20154.15|20066.15|20153.6|20065.6|10
1740347400000|2025-02-23 21:50:00|20154.17|20066.17|20154.66|20066.66|20154.66|20066.66|20154.17|20066.17|8
1740347410000|2025-02-23 21:50:10|20154.91|20066.91|20159.02|20071.02|20159.02|20071.02|20154.91|20066.91|10
1740347420000|2025-02-23 21:50:20|20159.21|20071.21|20159.37|20071.37|20159.42|20071.42|20159.12|20071.12|9
1740347430000|2025-02-23 21:50:30|20159.71|20071.71|20158.96|20070.96|20160.06|20072.06|20158.96|20070.96|10
1740347440000|2025-02-23 21:50:40|20158.95|20070.95|20159.29|20071.29|20159.29|20071.29|20158.87|20070.87|9
1740347450000|2025-02-23 21:50:50|20159.51|20071.51|20159.53|20071.53|20159.64|20071.64|20159.51|20071.51|9
1740347460000|2025-02-23 21:51:00|20159.46|20071.46|20159.58|20071.58|20159.58|20071.58|20159.04|20071.04|10
1740347470000|2025-02-23 21:51:10|20159.5|20071.5|20159.28|20071.28|20159.53|20071.53|20158.89|20070.89|9
1740347480000|2025-02-23 21:51:20|20159.24|20071.24|20159.2|20071.2|20159.24|20071.24|20158.99|20070.99|9
1740347490000|2025-02-23 21:51:30|20159.19|20071.19|20160.73|20072.73|20160.73|20072.73|20158.88|20070.88|10
1740347500000|2025-02-23 21:51:40|20160.97|20072.97|20160.7|20072.7|20161.2|20073.2|20160.7|20072.7|10
1740347510000|2025-02-23 21:51:50|20160.79|20072.79|20160.83|20072.83|20160.91|20072.91|20160.76|20072.76|8
1740347520000|2025-02-23 21:52:00|20160.81|20072.81|20160.73|20072.73|20160.81|20072.81|20160.71|20072.71|8
1740347530000|2025-02-23 21:52:10|20160.69|20072.69|20162.36|20074.36|20162.36|20074.36|20160.66|20072.66|9
1740347540000|2025-02-23 21:52:20|20162.39|20074.39|20162.47|20074.47|20162.48|20074.48|20162.37|20074.37|7
1740347550000|2025-02-23 21:52:30|20162.46|20074.46|20162.44|20074.44|20162.52|20074.52|20162.43|20074.43|7
1740347560000|2025-02-23 21:52:40|20162.46|20074.46|20162.04|20074.04|20162.6|20074.6|20162.04|20074.04|7
1740347570000|2025-02-23 21:52:50|20162.28|20074.28|20162.84|20074.84|20162.84|20074.84|20162.28|20074.28|10
1740347580000|2025-02-23 21:53:00|20162.86|20074.86|20163.16|20075.16|20163.27|20075.27|20162.81|20074.81|8
1740347590000|2025-02-23 21:53:10|20163.1|20075.1|20162.59|20074.59|20163.1|20075.1|20162.59|20074.59|10
1740347600000|2025-02-23 21:53:20|20162.51|20074.51|20162.04|20074.04|20162.63|20074.63|20162.04|20074.04|10
1740347610000|2025-02-23 21:53:30|20161.98|20073.98|20162.04|20074.04|20162.05|20074.05|20161.96|20073.96|6
1740347620000|2025-02-23 21:53:40|20162.15|20074.15|20161.74|20073.74|20162.2|20074.2|20161.74|20073.74|6
1740347630000|2025-02-23 21:53:50|20161.6|20073.6|20161.67|20073.67|20161.71|20073.71|20161.6|20073.6|6
1740347640000|2025-02-23 21:54:00|20161.68|20073.68|20163.1|20075.1|20163.1|20075.1|20161.67|20073.67|9
1740347650000|2025-02-23 21:54:10|20163.19|20075.19|20163.4|20075.4|20163.4|20075.4|20163.07|20075.07|10
1740347660000|2025-02-23 21:54:20|20163.41|20075.41|20164.01|20076.01|20164.02|20076.02|20163.41|20075.41|4
1740347670000|2025-02-23 21:54:30|20163.96|20075.96|20163.6|20075.6|20163.96|20075.96|20163.58|20075.58|8
1740347680000|2025-02-23 21:54:40|20163.62|20075.62|20165.25|20077.25|20165.29|20077.29|20163.62|20075.62|10
1740347690000|2025-02-23 21:54:50|20165.52|20077.52|20165.89|20077.89|20165.89|20077.89|20165.52|20077.52|8
1740347700000|2025-02-23 21:55:00|20166.08|20078.08|20169.64|20081.64|20169.69|20081.69|20166.08|20078.08|7
1740347710000|2025-02-23 21:55:10|20169.74|20081.74|20171.96|20083.96|20171.96|20083.96|20169.74|20081.74|10
1740347720000|2025-02-23 21:55:20|20172.4|20084.4|20173.9|20085.9|20174|20086|20172.4|20084.4|10
1740347730000|2025-02-23 21:55:30|20173.52|20085.52|20172.96|20084.96|20173.56|20085.56|20172.96|20084.96|10
1740347740000|2025-02-23 21:55:40|20172.86|20084.86|20174.59|20086.59|20174.67|20086.67|20172.86|20084.86|7
1740347750000|2025-02-23 21:55:50|20174.52|20086.52|20174.1|20086.1|20174.52|20086.52|20174.1|20086.1|9
1740347760000|2025-02-23 21:56:00|20173.87|20085.87|20173.89|20085.89|20174.49|20086.49|20173.45|20085.45|10
1740347770000|2025-02-23 21:56:10|20173.83|20085.83|20173.65|20085.65|20173.83|20085.83|20173.65|20085.65|9
1740347780000|2025-02-23 21:56:20|20173.56|20085.56|20172.99|20084.99|20173.56|20085.56|20172.99|20084.99|9
1740347790000|2025-02-23 21:56:30|20173.01|20085.01|20173.78|20085.78|20173.8|20085.8|20173.01|20085.01|9
1740347800000|2025-02-23 21:56:40|20172.79|20084.79|20172.59|20084.59|20173.04|20085.04|20172.56|20084.56|9
1740347810000|2025-02-23 21:56:50|20172.58|20084.58|20172.31|20084.31|20172.62|20084.62|20172.31|20084.31|10
1740347820000|2025-02-23 21:57:00|20172.26|20084.26|20172.48|20084.48|20172.48|20084.48|20172.19|20084.19|6
1740347830000|2025-02-23 21:57:10|20172.52|20084.52|20172.58|20084.58|20172.59|20084.59|20172.5|20084.5|6
1740347840000|2025-02-23 21:57:20|20172.57|20084.57|20172.82|20084.82|20172.84|20084.84|20172.57|20084.57|7
1740347850000|2025-02-23 21:57:30|20172.88|20084.88|20173.66|20085.66|20173.73|20085.73|20172.79|20084.79|9
1740347860000|2025-02-23 21:57:40|20173.97|20085.97|20173.93|20085.93|20173.99|20085.99|20173.89|20085.89|8
1740347870000|2025-02-23 21:57:50|20174.03|20086.03|20174.64|20086.64|20174.71|20086.71|20174.03|20086.03|9
1740347880000|2025-02-23 21:58:00|20174.63|20086.63|20174.45|20086.45|20174.71|20086.71|20174.31|20086.31|9
1740347890000|2025-02-23 21:58:10|20174.47|20086.47|20174.47|20086.47|20174.53|20086.53|20174.34|20086.34|10
1740347900000|2025-02-23 21:58:20|20174.44|20086.44|20174.07|20086.07|20174.44|20086.44|20174.07|20086.07|8
1740347910000|2025-02-23 21:58:30|20173.94|20085.94|20173.76|20085.76|20173.94|20085.94|20173.69|20085.69|9
1740347920000|2025-02-23 21:58:40|20174.25|20086.25|20174.82|20086.82|20174.82|20086.82|20174.25|20086.25|9
1740347930000|2025-02-23 21:58:50|20174.72|20086.72|20174.99|20086.99|20174.99|20086.99|20174.65|20086.65|9
1740347940000|2025-02-23 21:59:00|20174.92|20086.92|20173.96|20085.96|20175.02|20087.02|20173.96|20085.96|8
1740347950000|2025-02-23 21:59:10|20173.98|20085.98|20174|20086|20174.01|20086.01|20173.85|20085.85|7
1740347960000|2025-02-23 21:59:20|20174.22|20086.22|20174.07|20086.07|20174.27|20086.27|20174|20086|8
1740347970000|2025-02-23 21:59:30|20174.05|20086.05|20173.5|20085.5|20174.05|20086.05|20173.47|20085.47|6
1740347980000|2025-02-23 21:59:40|20173.44|20085.44|20173.53|20085.53|20173.63|20085.63|20173.44|20085.44|7
1740347990000|2025-02-23 21:59:50|20173.52|20085.52|20173.57|20085.57|20173.7|20085.7|20173.52|20085.52|8
1740348000000|2025-02-23 22:00:00|20173.58|20085.58|20170.07|20090.07|20174.41|20090.42|20170.07|20085.58|11
1740348010000|2025-02-23 22:00:10|20170.02|20090.02|20168.86|20088.86|20170.02|20090.02|20168.82|20088.82|9
1740348020000|2025-02-23 22:00:20|20168.83|20088.83|20166.8|20086.8|20168.83|20088.83|20166.78|20086.78|10
1740348030000|2025-02-23 22:00:30|20166.55|20086.55|20165.37|20085.37|20166.55|20086.55|20165.37|20085.37|10
1740348040000|2025-02-23 22:00:40|20165.3|20085.3|20165.48|20085.48|20165.6|20085.6|20165.3|20085.3|8
1740348050000|2025-02-23 22:00:50|20165.52|20085.52|20165.74|20085.74|20165.74|20085.74|20165.52|20085.52|8
1740348060000|2025-02-23 22:01:00|20165.76|20085.76|20164.48|20084.48|20165.76|20085.76|20164.48|20084.48|9
1740348070000|2025-02-23 22:01:10|20164.45|20084.45|20163.58|20083.58|20165.18|20085.18|20163.58|20083.58|9
1740348080000|2025-02-23 22:01:20|20163.45|20083.45|20162.82|20082.82|20163.45|20083.45|20162.82|20082.82|9
1740348090000|2025-02-23 22:01:30|20162.81|20082.81|20162.29|20082.29|20162.81|20082.81|20162.28|20082.28|10
1740348100000|2025-02-23 22:01:40|20160.05|20080.05|20159.14|20079.14|20160.06|20080.06|20159.14|20079.14|9
1740348110000|2025-02-23 22:01:50|20159.16|20079.16|20158.65|20078.65|20159.21|20079.21|20158.65|20078.65|8
1740348120000|2025-02-23 22:02:00|20158.64|20078.64|20158.73|20078.73|20158.73|20078.73|20158.43|20078.43|7
1740348130000|2025-02-23 22:02:10|20158.7|20078.7|20159.08|20079.08|20159.1|20079.1|20158.63|20078.63|10
1740348140000|2025-02-23 22:02:20|20157.69|20077.69|20157.97|20077.97|20158.33|20078.33|20157.69|20077.69|8
1740348150000|2025-02-23 22:02:30|20158.01|20078.01|20156.25|20076.25|20158.15|20078.15|20156.25|20076.25|8
1740348160000|2025-02-23 22:02:40|20156.24|20076.24|20155.66|20075.66|20156.24|20076.24|20155.66|20075.66|8
1740348170000|2025-02-23 22:02:50|20155.65|20075.65|20153.6|20073.6|20155.67|20075.67|20153.18|20073.18|7
1740348180000|2025-02-23 22:03:00|20153.67|20073.67|20153.35|20073.35|20153.71|20073.71|20153.35|20073.35|9
1740348190000|2025-02-23 22:03:10|20153.31|20073.31|20152.53|20072.53|20153.31|20073.31|20152.53|20072.53|9
1740348200000|2025-02-23 22:03:20|20152.24|20072.24|20151.38|20071.38|20152.24|20072.24|20151.38|20071.38|10
1740348210000|2025-02-23 22:03:30|20151.26|20071.26|20146.39|20066.39|20151.26|20071.26|20146.39|20066.39|10
1740348220000|2025-02-23 22:03:40|20146.24|20066.24|20145.27|20065.27|20146.24|20066.24|20145.27|20065.27|8
1740348230000|2025-02-23 22:03:50|20145.82|20065.82|20146.84|20066.84|20146.85|20066.85|20144.7|20064.7|9
1740348240000|2025-02-23 22:04:00|20146.93|20066.93|20146.24|20066.24|20146.94|20066.94|20146.16|20066.16|9
1740348250000|2025-02-23 22:04:10|20146.23|20066.23|20145.35|20065.35|20146.41|20066.41|20145.35|20065.35|9
1740348260000|2025-02-23 22:04:20|20145.15|20065.15|20145.15|20065.15|20145.55|20065.55|20144.82|20064.82|10
1740348270000|2025-02-23 22:04:30|20145.14|20065.14|20145.19|20065.19|20145.19|20065.19|20145.04|20065.04|8
1740348280000|2025-02-23 22:04:40|20145.07|20065.07|20144.53|20064.53|20145.18|20065.18|20144.36|20064.36|8
1740348290000|2025-02-23 22:04:50|20144.59|20064.59|20144.27|20064.27|20144.59|20064.59|20144.27|20064.27|10
1740348300000|2025-02-23 22:05:00|20144.24|20064.24|20144.09|20064.09|20144.28|20064.28|20144.05|20064.05|9
1740348310000|2025-02-23 22:05:10|20144.16|20064.16|20143.32|20063.32|20144.16|20064.16|20143.32|20063.32|9
1740348320000|2025-02-23 22:05:20|20142.97|20062.97|20142.05|20062.05|20142.97|20062.97|20142.05|20062.05|7
1740348330000|2025-02-23 22:05:30|20142.08|20062.08|20142.61|20062.61|20142.61|20062.61|20141.32|20061.32|7
1740348340000|2025-02-23 22:05:40|20142.63|20062.63|20141.23|20061.23|20142.63|20062.63|20141.22|20061.22|10
1740348350000|2025-02-23 22:05:50|20141.01|20061.01|20140.97|20060.97|20141.11|20061.11|20140.67|20060.67|10
1740348360000|2025-02-23 22:06:00|20140.99|20060.99|20140.85|20060.85|20141.06|20061.06|20140.85|20060.85|10
1740348370000|2025-02-23 22:06:10|20140.56|20060.56|20140|20060|20140.74|20060.74|20140|20060|9
1740348380000|2025-02-23 22:06:20|20139.98|20059.98|20139.62|20059.62|20140.01|20060.01|20139.58|20059.58|7
1740348390000|2025-02-23 22:06:30|20139.67|20059.67|20138.68|20058.68|20139.72|20059.72|20138.02|20058.02|10
1740348400000|2025-02-23 22:06:40|20136.57|20056.57|20134.16|20054.16|20136.57|20056.57|20134.16|20054.16|10
1740348410000|2025-02-23 22:06:50|20133.53|20053.53|20133.59|20053.59|20133.67|20053.67|20133.5|20053.5|8
1740348420000|2025-02-23 22:07:00|20133.57|20053.57|20132.35|20052.35|20133.57|20053.57|20132.17|20052.17|7
1740348430000|2025-02-23 22:07:10|20132.42|20052.42|20133.25|20053.25|20133.25|20053.25|20132.42|20052.42|10
1740348440000|2025-02-23 22:07:20|20133.28|20053.28|20133.2|20053.2|20133.29|20053.29|20133.19|20053.19|7
1740348450000|2025-02-23 22:07:30|20131.92|20051.92|20131.69|20051.69|20132.13|20052.13|20131.69|20051.69|9
1740348460000|2025-02-23 22:07:40|20131.72|20051.72|20131.62|20051.62|20131.77|20051.77|20131.61|20051.61|8
1740348470000|2025-02-23 22:07:50|20131.03|20051.03|20129.89|20049.89|20131.03|20051.03|20129.89|20049.89|8
1740348480000|2025-02-23 22:08:00|20129.88|20049.88|20128.22|20048.22|20129.88|20049.88|20128.22|20048.22|8
1740348490000|2025-02-23 22:08:10|20128.2|20048.2|20124.17|20044.17|20128.22|20048.22|20124.17|20044.17|10
1740348500000|2025-02-23 22:08:20|20124.04|20044.04|20124.79|20044.79|20124.79|20044.79|20123.8|20043.8|9
1740348510000|2025-02-23 22:08:30|20124.49|20044.49|20124.93|20044.93|20124.93|20044.93|20124.17|20044.17|10
1740348520000|2025-02-23 22:08:40|20124.94|20044.94|20124.83|20044.83|20124.94|20044.94|20124.83|20044.83|7
1740348530000|2025-02-23 22:08:50|20124.82|20044.82|20124.88|20044.88|20124.93|20044.93|20124.82|20044.82|6
1740348540000|2025-02-23 22:09:00|20124.9|20044.9|20123.88|20043.88|20124.9|20044.9|20123.88|20043.88|7
1740348550000|2025-02-23 22:09:10|20123.9|20043.9|20123.88|20043.88|20123.9|20043.9|20123.79|20043.79|9
1740348560000|2025-02-23 22:09:20|20123.89|20043.89|20123.97|20043.97|20123.97|20043.97|20123.85|20043.85|8
1740348570000|2025-02-23 22:09:30|20123.93|20043.93|20123.65|20043.65|20123.97|20043.97|20123.65|20043.65|5
1740348580000|2025-02-23 22:09:40|20123.61|20043.61|20122.77|20042.77|20123.61|20043.61|20122.77|20042.77|8
1740348590000|2025-02-23 22:09:50|20122.21|20042.21|20121.59|20041.59|20122.21|20042.21|20121.58|20041.58|8
1740348600000|2025-02-23 22:10:00|20121.57|20041.57|20121.97|20041.97|20121.97|20041.97|20121.34|20041.34|9
1740348610000|2025-02-23 22:10:10|20121.94|20041.94|20123.51|20043.51|20123.51|20043.51|20121.94|20041.94|10
1740348620000|2025-02-23 22:10:20|20123.5|20043.5|20124.04|20044.04|20124.04|20044.04|20123.5|20043.5|10
1740348630000|2025-02-23 22:10:30|20124.03|20044.03|20125.52|20045.52|20125.53|20045.53|20124.03|20044.03|9
1740348640000|2025-02-23 22:10:40|20125.64|20045.64|20125.7|20045.7|20125.7|20045.7|20125.62|20045.62|9
1740348650000|2025-02-23 22:10:50|20125.68|20045.68|20127.17|20047.17|20127.17|20047.17|20125.68|20045.68|5
1740348660000|2025-02-23 22:11:00|20127.27|20047.27|20125.43|20045.43|20127.33|20047.33|20125.43|20045.43|9
1740348670000|2025-02-23 22:11:10|20125.41|20045.41|20125.13|20045.13|20125.41|20045.41|20125.13|20045.13|9
1740348680000|2025-02-23 22:11:20|20125.11|20045.11|20125.45|20045.45|20125.69|20045.69|20124.67|20044.67|9
1740348690000|2025-02-23 22:11:30|20125.47|20045.47|20124.78|20044.78|20125.47|20045.47|20124.75|20044.75|7
1740348700000|2025-02-23 22:11:40|20124.8|20044.8|20125.35|20045.35|20125.35|20045.35|20124.8|20044.8|9
1740348710000|2025-02-23 22:11:50|20125.41|20045.41|20125.45|20045.45|20125.47|20045.47|20125.41|20045.41|5
1740348720000|2025-02-23 22:12:00|20125.47|20045.47|20126.11|20046.11|20126.11|20046.11|20125.45|20045.45|6
1740348730000|2025-02-23 22:12:10|20126.31|20046.31|20126.33|20046.33|20126.64|20046.64|20126.31|20046.31|9
1740348740000|2025-02-23 22:12:20|20126.29|20046.29|20126.89|20046.89|20126.89|20046.89|20126.27|20046.27|9
1740348750000|2025-02-23 22:12:30|20127.01|20047.01|20127.63|20047.63|20127.63|20047.63|20126.97|20046.97|5
1740348760000|2025-02-23 22:12:40|20127.62|20047.62|20127.77|20047.77|20127.77|20047.77|20127.62|20047.62|8
1740348770000|2025-02-23 22:12:50|20127.76|20047.76|20127.82|20047.82|20127.82|20047.82|20127.74|20047.74|5
1740348780000|2025-02-23 22:13:00|20127.08|20047.08|20126.88|20046.88|20127.33|20047.33|20126.88|20046.88|9
1740348790000|2025-02-23 22:13:10|20126.93|20046.93|20126.13|20046.13|20126.93|20046.93|20126.13|20046.13|9
1740348800000|2025-02-23 22:13:20|20126.02|20046.02|20123.79|20043.79|20126.02|20046.02|20123.79|20043.79|8
1740348810000|2025-02-23 22:13:30|20123.84|20043.84|20126.33|20046.33|20126.33|20046.33|20123.8|20043.8|9
1740348820000|2025-02-23 22:13:40|20126.4|20046.4|20130.1|20050.1|20130.1|20050.1|20126.4|20046.4|9
1740348830000|2025-02-23 22:13:50|20130.21|20050.21|20129.45|20049.45|20130.21|20050.21|20129.22|20049.22|8
1740348840000|2025-02-23 22:14:00|20129.47|20049.47|20132.38|20052.38|20132.38|20052.38|20129.07|20049.07|10
1740348850000|2025-02-23 22:14:10|20132.3|20052.3|20132.8|20052.8|20132.8|20052.8|20132.3|20052.3|10
1740348860000|2025-02-23 22:14:20|20132.57|20052.57|20133.46|20053.46|20133.46|20053.46|20132.24|20052.24|9
1740348870000|2025-02-23 22:14:30|20133.55|20053.55|20133.7|20053.7|20133.7|20053.7|20133.55|20053.55|6
1740348880000|2025-02-23 22:14:40|20133.68|20053.68|20134.3|20054.3|20134.3|20054.3|20133.63|20053.63|10
1740348890000|2025-02-23 22:14:50|20134.31|20054.31|20134.12|20054.12|20134.31|20054.31|20133.35|20053.35|9
1740348900000|2025-02-23 22:15:00|20134.18|20054.18|20134.3|20054.3|20134.38|20054.38|20134.14|20054.14|8
1740348910000|2025-02-23 22:15:10|20134.27|20054.27|20135.17|20055.17|20135.17|20055.17|20134.24|20054.24|10
1740348920000|2025-02-23 22:15:20|20135.14|20055.14|20135.19|20055.19|20135.19|20055.19|20135|20055|9
1740348930000|2025-02-23 22:15:30|20135.13|20055.13|20134.62|20054.62|20135.23|20055.23|20134.62|20054.62|9
1740348940000|2025-02-23 22:15:40|20134.6|20054.6|20133.02|20053.02|20134.6|20054.6|20133.02|20053.02|9
1740348950000|2025-02-23 22:15:50|20133.01|20053.01|20132.65|20052.65|20133.01|20053.01|20131.84|20051.84|9
1740348960000|2025-02-23 22:16:00|20132.64|20052.64|20129.7|20049.7|20132.64|20052.64|20129.7|20049.7|10
1740348970000|2025-02-23 22:16:10|20129.67|20049.67|20127.04|20047.04|20129.67|20049.67|20127.04|20047.04|10
1740348980000|2025-02-23 22:16:20|20127.08|20047.08|20126.02|20046.02|20127.26|20047.26|20126.02|20046.02|9
1740348990000|2025-02-23 22:16:30|20125.92|20045.92|20126.16|20046.16|20126.16|20046.16|20125.37|20045.37|10
1740349000000|2025-02-23 22:16:40|20126.15|20046.15|20125.67|20045.67|20126.2|20046.2|20125.67|20045.67|9
1740349010000|2025-02-23 22:16:50|20125.7|20045.7|20124.94|20044.94|20125.83|20045.83|20124.94|20044.94|9
1740349020000|2025-02-23 22:17:00|20124.8|20044.8|20126.14|20046.14|20126.14|20046.14|20124.8|20044.8|10
1740349030000|2025-02-23 22:17:10|20126.13|20046.13|20124.16|20044.16|20126.13|20046.13|20124.16|20044.16|10
1740349040000|2025-02-23 22:17:20|20123.95|20043.95|20122.71|20042.71|20123.95|20043.95|20122.71|20042.71|7
1740349050000|2025-02-23 22:17:30|20122.26|20042.26|20115.49|20035.49|20122.26|20042.26|20115.49|20035.49|9
1740349060000|2025-02-23 22:17:40|20115.44|20035.44|20116.52|20036.52|20116.52|20036.52|20114.77|20034.77|8
1740349070000|2025-02-23 22:17:50|20116.53|20036.53|20115.81|20035.81|20116.53|20036.53|20115.43|20035.43|10
1740349080000|2025-02-23 22:18:00|20115.72|20035.72|20115.36|20035.36|20115.8|20035.8|20115.26|20035.26|10
1740349090000|2025-02-23 22:18:10|20115.37|20035.37|20113.29|20033.29|20115.37|20035.37|20113.29|20033.29|8
1740349100000|2025-02-23 22:18:20|20113.13|20033.13|20112.86|20032.86|20113.17|20033.17|20112.86|20032.86|8
1740349110000|2025-02-23 22:18:30|20112.9|20032.9|20112.86|20032.86|20113.02|20033.02|20112.6|20032.6|9
1740349120000|2025-02-23 22:18:40|20112.93|20032.93|20113|20033|20113.05|20033.05|20112.93|20032.93|10
1740349130000|2025-02-23 22:18:50|20112.75|20032.75|20111.09|20031.09|20112.75|20032.75|20111.09|20031.09|9
1740349140000|2025-02-23 22:19:00|20111.05|20031.05|20108.91|20028.91|20111.05|20031.05|20108.91|20028.91|10
1740349150000|2025-02-23 22:19:10|20108.81|20028.81|20105.73|20025.73|20108.81|20028.81|20105.73|20025.73|10
1740349160000|2025-02-23 22:19:20|20105.94|20025.94|20105.72|20025.72|20106.15|20026.15|20105.72|20025.72|8
1740349170000|2025-02-23 22:19:30|20105.82|20025.82|20103.55|20023.55|20105.82|20025.82|20103.55|20023.55|10
1740349180000|2025-02-23 22:19:40|20103.17|20023.17|20102.24|20022.24|20103.17|20023.17|20101.87|20021.87|10
1740349190000|2025-02-23 22:19:50|20102.48|20022.48|20102.35|20022.35|20102.69|20022.69|20102.2|20022.2|8
1740349200000|2025-02-23 22:20:00|20102.18|20022.18|20102.51|20022.51|20102.54|20022.54|20102.18|20022.18|9
1740349210000|2025-02-23 22:20:10|20102.5|20022.5|20102.28|20022.28|20102.5|20022.5|20102.28|20022.28|9
1740349220000|2025-02-23 22:20:20|20102.21|20022.21|20098.93|20018.93|20102.7|20022.7|20098.93|20018.93|9
1740349230000|2025-02-23 22:20:30|20098.97|20018.97|20099.93|20019.93|20099.93|20019.93|20098.84|20018.84|9
1740349240000|2025-02-23 22:20:40|20100.07|20020.07|20100.54|20020.54|20100.54|20020.54|20100.07|20020.07|9
1740349250000|2025-02-23 22:20:50|20100.55|20020.55|20100.59|20020.59|20100.7|20020.7|20100.55|20020.55|9
1740349260000|2025-02-23 22:21:00|20100.54|20020.54|20100.76|20020.76|20100.85|20020.85|20100.54|20020.54|8
1740349270000|2025-02-23 22:21:10|20100.75|20020.75|20100.55|20020.55|20100.97|20020.97|20100.55|20020.55|9
1740349280000|2025-02-23 22:21:20|20100.53|20020.53|20100.97|20020.97|20101.02|20021.02|20100.53|20020.53|7
1740349290000|2025-02-23 22:21:30|20100.98|20020.98|20101.01|20021.01|20101.05|20021.05|20100.98|20020.98|6
1740349300000|2025-02-23 22:21:40|20101.1|20021.1|20101.88|20021.88|20101.9|20021.9|20101.1|20021.1|10
1740349310000|2025-02-23 22:21:50|20101.91|20021.91|20102.52|20022.52|20102.55|20022.55|20101.91|20021.91|9
1740349320000|2025-02-23 22:22:00|20102.39|20022.39|20101.37|20021.37|20102.39|20022.39|20101.31|20021.31|8
1740349330000|2025-02-23 22:22:10|20101.43|20021.43|20100.28|20020.28|20101.43|20021.43|20100.28|20020.28|7
1740349340000|2025-02-23 22:22:20|20100.33|20020.33|20099.96|20019.96|20100.36|20020.36|20099.96|20019.96|8
1740349350000|2025-02-23 22:22:30|20099.91|20019.91|20100.48|20020.48|20100.5|20020.5|20099.91|20019.91|8
1740349360000|2025-02-23 22:22:40|20100.91|20020.91|20099.35|20019.35|20100.91|20020.91|20099.35|20019.35|8
1740349370000|2025-02-23 22:22:50|20099.36|20019.36|20099.2|20019.2|20099.36|20019.36|20099.2|20019.2|6
1740349380000|2025-02-23 22:23:00|20099.18|20019.18|20099.18|20019.18|20099.2|20019.2|20099.16|20019.16|6
1740349390000|2025-02-23 22:23:10|20098.95|20018.95|20101.43|20021.43|20101.43|20021.43|20098.6|20018.6|9
1740349400000|2025-02-23 22:23:20|20101.41|20021.41|20099.3|20019.3|20101.63|20021.63|20099.3|20019.3|9
1740349410000|2025-02-23 22:23:30|20097.06|20017.06|20093.27|20013.27|20097.06|20017.06|20093.27|20013.27|9
1740349420000|2025-02-23 22:23:40|20090.92|20010.92|20089.29|20009.29|20090.92|20010.92|20089.29|20009.29|9
1740349430000|2025-02-23 22:23:50|20089.26|20009.26|20088.97|20008.97|20089.26|20009.26|20088.97|20008.97|9
1740349440000|2025-02-23 22:24:00|20088.8|20008.8|20084.42|20004.42|20088.8|20008.8|20084.42|20004.42|9
1740349450000|2025-02-23 22:24:10|20083.92|20003.92|20083.22|20003.22|20083.92|20003.92|20082.61|20002.61|8
1740349460000|2025-02-23 22:24:20|20083.64|20003.64|20083.18|20003.18|20083.64|20003.64|20083.15|20003.15|10
1740349470000|2025-02-23 22:24:30|20083.15|20003.15|20082.94|20002.94|20083.24|20003.24|20082.94|20002.94|7
1740349480000|2025-02-23 22:24:40|20082.95|20002.95|20083.2|20003.2|20083.21|20003.21|20082.95|20002.95|9
1740349490000|2025-02-23 22:24:50|20083.3|20003.3|20083.42|20003.42|20083.48|20003.48|20083.28|20003.28|8
1740349500000|2025-02-23 22:25:00|20083.54|20003.54|20082.75|20002.75|20083.91|20003.91|20082.75|20002.75|9
1740349510000|2025-02-23 22:25:10|20082.72|20002.72|20082.34|20002.34|20083.24|20003.24|20082.33|20002.33|9
1740349520000|2025-02-23 22:25:20|20082.5|20002.5|20082.87|20002.87|20082.88|20002.88|20082.5|20002.5|9
1740349530000|2025-02-23 22:25:30|20082.94|20002.94|20082.98|20002.98|20083.05|20003.05|20082.94|20002.94|6
1740349540000|2025-02-23 22:25:40|20083.23|20003.23|20084.02|20004.02|20084.02|20004.02|20082.91|20002.91|7
1740349550000|2025-02-23 22:25:50|20084.05|20004.05|20084.49|20004.49|20084.53|20004.53|20084.05|20004.05|9
1740349560000|2025-02-23 22:26:00|20084.53|20004.53|20085.43|20005.43|20085.43|20005.43|20084.53|20004.53|7
1740349570000|2025-02-23 22:26:10|20086.72|20006.72|20088.02|20008.02|20088.04|20008.04|20086.72|20006.72|9
1740349580000|2025-02-23 22:26:20|20087.97|20007.97|20088.29|20008.29|20088.29|20008.29|20087.74|20007.74|8
1740349590000|2025-02-23 22:26:30|20087.78|20007.78|20088.56|20008.56|20088.56|20008.56|20087.67|20007.67|8
1740349600000|2025-02-23 22:26:40|20088.66|20008.66|20088.3|20008.3|20088.73|20008.73|20088.3|20008.3|9
1740349610000|2025-02-23 22:26:50|20087.87|20007.87|20087.95|20007.95|20087.96|20007.96|20087.87|20007.87|9
1740349620000|2025-02-23 22:27:00|20087.94|20007.94|20087.4|20007.4|20088.06|20008.06|20087.38|20007.38|6
1740349630000|2025-02-23 22:27:10|20087.38|20007.38|20087.54|20007.54|20088.05|20008.05|20087.17|20007.17|9
1740349640000|2025-02-23 22:27:20|20087.42|20007.42|20088.39|20008.39|20088.42|20008.42|20087.42|20007.42|9
1740349650000|2025-02-23 22:27:30|20088.43|20008.43|20090.42|20010.42|20090.51|20010.51|20088.31|20008.31|9
1740349660000|2025-02-23 22:27:40|20090.3|20010.3|20091.38|20011.38|20091.69|20011.69|20090.25|20010.25|10
1740349670000|2025-02-23 22:27:50|20091.41|20011.41|20090.33|20010.33|20091.5|20011.5|20090.3|20010.3|9
1740349680000|2025-02-23 22:28:00|20090.34|20010.34|20089.3|20009.3|20090.34|20010.34|20089.27|20009.27|10
1740349690000|2025-02-23 22:28:10|20088.94|20008.94|20088.07|20008.07|20088.94|20008.94|20087.99|20007.99|9
1740349700000|2025-02-23 22:28:20|20088.12|20008.12|20088.11|20008.11|20088.25|20008.25|20087.78|20007.78|10
1740349710000|2025-02-23 22:28:30|20088.08|20008.08|20084.35|20004.35|20088.08|20008.08|20084.35|20004.35|9
1740349720000|2025-02-23 22:28:40|20084.34|20004.34|20084.41|20004.41|20084.45|20004.45|20084.34|20004.34|6
1740349730000|2025-02-23 22:28:50|20084.44|20004.44|20084.71|20004.71|20084.8|20004.8|20084.38|20004.38|7
1740349740000|2025-02-23 22:29:00|20084.72|20004.72|20085.24|20005.24|20085.78|20005.78|20084.68|20004.68|9
1740349750000|2025-02-23 22:29:10|20085.01|20005.01|20085.82|20005.82|20085.82|20005.82|20084.78|20004.78|10
1740349760000|2025-02-23 22:29:20|20085.9|20005.9|20086.03|20006.03|20086.03|20006.03|20085.87|20005.87|8
1740349770000|2025-02-23 22:29:30|20085.79|20005.79|20085.75|20005.75|20085.79|20005.79|20085.39|20005.39|9
1740349780000|2025-02-23 22:29:40|20085.72|20005.72|20083.7|20003.7|20085.95|20005.95|20083.4|20003.4|10
1740349790000|2025-02-23 22:29:50|20083.73|20003.73|20083.81|20003.81|20083.82|20003.82|20083.73|20003.73|7
1740349800000|2025-02-23 22:30:00|20083.75|20003.75|20083.14|20003.14|20083.75|20003.75|20083.02|20003.02|9
1740349810000|2025-02-23 22:30:10|20083.12|20003.12|20082.96|20002.96|20083.17|20003.17|20082.96|20002.96|10
1740349820000|2025-02-23 22:30:20|20082.24|20002.24|20081.57|20001.57|20082.24|20002.24|20080.68|20000.68|10
1740349830000|2025-02-23 22:30:30|20081.54|20001.54|20081.47|20001.47|20081.84|20001.84|20081.34|20001.34|10
1740349840000|2025-02-23 22:30:40|20081.5|20001.5|20082.13|20002.13|20082.17|20002.17|20081.5|20001.5|9
1740349850000|2025-02-23 22:30:50|20082.12|20002.12|20081.31|20001.31|20082.12|20002.12|20081.27|20001.27|9
1740349860000|2025-02-23 22:31:00|20081.33|20001.33|20082.11|20002.11|20082.11|20002.11|20081.32|20001.32|9
1740349870000|2025-02-23 22:31:10|20082.47|20002.47|20082.64|20002.64|20082.65|20002.65|20082.47|20002.47|8
1740349880000|2025-02-23 22:31:20|20082.57|20002.57|20082.63|20002.63|20082.63|20002.63|20082.52|20002.52|9
1740349890000|2025-02-23 22:31:30|20082.62|20002.62|20083.25|20003.25|20083.25|20003.25|20082.03|20002.03|8
1740349900000|2025-02-23 22:31:40|20084.11|20004.11|20084.1|20004.1|20084.11|20004.11|20083.95|20003.95|7
1740349910000|2025-02-23 22:31:50|20084.13|20004.13|20084.99|20004.99|20085.02|20005.02|20084.13|20004.13|9
1740349920000|2025-02-23 22:32:00|20084.89|20004.89|20084.25|20004.25|20084.89|20004.89|20083.91|20003.91|10
1740349930000|2025-02-23 22:32:10|20084.28|20004.28|20082.58|20002.58|20084.28|20004.28|20082.51|20002.51|9
1740349940000|2025-02-23 22:32:20|20082.6|20002.6|20083.56|20003.56|20083.75|20003.75|20082.6|20002.6|10
1740349950000|2025-02-23 22:32:30|20083.59|20003.59|20083.79|20003.79|20083.8|20003.8|20083.54|20003.54|8
1740349960000|2025-02-23 22:32:40|20083.73|20003.73|20082.55|20002.55|20084.4|20004.4|20082.55|20002.55|9
1740349970000|2025-02-23 22:32:50|20082.17|20002.17|20083.33|20003.33|20083.53|20003.53|20082.17|20002.17|8
1740349980000|2025-02-23 22:33:00|20083.32|20003.32|20083.39|20003.39|20083.59|20003.59|20083.25|20003.25|8
1740349990000|2025-02-23 22:33:10|20083.43|20003.43|20083.08|20003.08|20083.46|20003.46|20083.03|20003.03|8
1740350000000|2025-02-23 22:33:20|20079.83|19999.83|20079.75|19999.75|20079.85|19999.85|20078.97|19998.97|8
1740350010000|2025-02-23 22:33:30|20080.19|20000.19|20079.83|19999.83|20080.27|20000.27|20078.94|19998.94|10
1740350020000|2025-02-23 22:33:40|20079.85|19999.85|20080.05|20000.05|20080.05|20000.05|20079.68|19999.68|7
1740350030000|2025-02-23 22:33:50|20080.03|20000.03|20080.65|20000.65|20080.65|20000.65|20080.03|20000.03|7
1740350040000|2025-02-23 22:34:00|20080.67|20000.67|20081.31|20001.31|20081.31|20001.31|20080.67|20000.67|9
1740350050000|2025-02-23 22:34:10|20081.3|20001.3|20081.54|20001.54|20081.67|20001.67|20081.3|20001.3|8
1740350060000|2025-02-23 22:34:20|20081.56|20001.56|20081.56|20001.56|20081.56|20001.56|20081.51|20001.51|6
1740350070000|2025-02-23 22:34:30|20081.67|20001.67|20081.54|20001.54|20081.67|20001.67|20081.27|20001.27|9
1740350080000|2025-02-23 22:34:40|20081.67|20001.67|20081.42|20001.42|20081.84|20001.84|20081.35|20001.35|10
1740350090000|2025-02-23 22:34:50|20080.97|20000.97|20081.08|20001.08|20081.08|20001.08|20080.69|20000.69|6
1740350100000|2025-02-23 22:35:00|20081.05|20001.05|20080.47|20000.47|20081.06|20001.06|20080.23|20000.23|9
1740350110000|2025-02-23 22:35:10|20080.45|20000.45|20080.4|20000.4|20080.52|20000.52|20080.4|20000.4|8
1740350120000|2025-02-23 22:35:20|20080.39|20000.39|20081.84|20001.84|20081.84|20001.84|20080.32|20000.32|8
1740350130000|2025-02-23 22:35:30|20081.88|20001.88|20081.43|20001.43|20081.89|20001.89|20081.43|20001.43|9
1740350140000|2025-02-23 22:35:40|20081.45|20001.45|20081.94|20001.94|20081.94|20001.94|20081.42|20001.42|10
1740350150000|2025-02-23 22:35:50|20081.95|20001.95|20081.32|20001.32|20081.96|20001.96|20081.32|20001.32|10
1740350160000|2025-02-23 22:36:00|20081.48|20001.48|20082|20002|20082|20002|20081.48|20001.48|10
1740350170000|2025-02-23 22:36:10|20081.99|20001.99|20081.9|20001.9|20082.67|20002.67|20081.9|20001.9|10
1740350180000|2025-02-23 22:36:20|20081.96|20001.96|20081.29|20001.29|20081.96|20001.96|20081.29|20001.29|8
1740350190000|2025-02-23 22:36:30|20081.3|20001.3|20080.72|20000.72|20081.3|20001.3|20080.72|20000.72|10
1740350200000|2025-02-23 22:36:40|20080.74|20000.74|20081.22|20001.22|20081.26|20001.26|20080.74|20000.74|8
1740350210000|2025-02-23 22:36:50|20081.24|20001.24|20082.39|20002.39|20082.42|20002.42|20081.23|20001.23|10
1740350220000|2025-02-23 22:37:00|20082.38|20002.38|20081.84|20001.84|20082.42|20002.42|20081.84|20001.84|7
1740350230000|2025-02-23 22:37:10|20081.83|20001.83|20081.84|20001.84|20082|20002|20081.83|20001.83|6
1740350240000|2025-02-23 22:37:20|20081.85|20001.85|20081.56|20001.56|20081.94|20001.94|20081.56|20001.56|8
1740350250000|2025-02-23 22:37:30|20081.57|20001.57|20081.18|20001.18|20081.62|20001.62|20081.17|20001.17|8
1740350260000|2025-02-23 22:37:40|20081.15|20001.15|20081.88|20001.88|20081.93|20001.93|20081.13|20001.13|10
1740350270000|2025-02-23 22:37:50|20081.3|20001.3|20082.19|20002.19|20082.39|20002.39|20081.3|20001.3|10
1740350280000|2025-02-23 22:38:00|20082.39|20002.39|20084.74|20004.74|20084.74|20004.74|20081.54|20001.54|10
1740350290000|2025-02-23 22:38:10|20084.54|20004.54|20087.53|20007.53|20087.66|20007.66|20084.47|20004.47|10
1740350300000|2025-02-23 22:38:20|20087.54|20007.54|20088.72|20008.72|20088.73|20008.73|20087.1|20007.1|9
1740350310000|2025-02-23 22:38:30|20088.73|20008.73|20089.32|20009.32|20089.32|20009.32|20088.73|20008.73|8
1740350320000|2025-02-23 22:38:40|20089.56|20009.56|20089.62|20009.62|20089.65|20009.65|20089.53|20009.53|9
1740350330000|2025-02-23 22:38:50|20089.65|20009.65|20090.34|20010.34|20090.34|20010.34|20089.35|20009.35|10
1740350340000|2025-02-23 22:39:00|20090.3|20010.3|20090.31|20010.31|20090.33|20010.33|20090.28|20010.28|7
1740350350000|2025-02-23 22:39:10|20090.18|20010.18|20091|20011|20091|20011|20090.1|20010.1|5
1740350360000|2025-02-23 22:39:20|20091.07|20011.07|20091.68|20011.68|20091.68|20011.68|20091.07|20011.07|8
1740350370000|2025-02-23 22:39:30|20092.41|20012.41|20093.12|20013.12|20093.44|20013.44|20092.41|20012.41|8
1740350380000|2025-02-23 22:39:40|20093.14|20013.14|20094.53|20014.53|20094.53|20014.53|20093.14|20013.14|9
1740350390000|2025-02-23 22:39:50|20094.54|20014.54|20094.61|20014.61|20094.71|20014.71|20094.53|20014.53|9
1740350400000|2025-02-23 22:40:00|20094.6|20014.6|20094.4|20014.4|20095.3|20015.3|20094.08|20014.08|10
1740350410000|2025-02-23 22:40:10|20094.51|20014.51|20094.77|20014.77|20094.77|20014.77|20094.51|20014.51|8
1740350420000|2025-02-23 22:40:20|20096.57|20016.57|20096.96|20016.96|20096.96|20016.96|20096.57|20016.57|9
1740350430000|2025-02-23 22:40:30|20097.25|20017.25|20098.59|20018.59|20098.59|20018.59|20097.25|20017.25|8
1740350440000|2025-02-23 22:40:40|20098.65|20018.65|20099.62|20019.62|20099.62|20019.62|20098.42|20018.42|10
1740350450000|2025-02-23 22:40:50|20099.41|20019.41|20100.3|20020.3|20100.3|20020.3|20099.34|20019.34|10
1740350460000|2025-02-23 22:41:00|20100.07|20020.07|20103.64|20023.64|20104.38|20024.38|20100.07|20020.07|10
1740350470000|2025-02-23 22:41:10|20103.12|20023.12|20101.23|20021.23|20103.86|20023.86|20101.23|20021.23|9
1740350480000|2025-02-23 22:41:20|20101.74|20021.74|20101.33|20021.33|20102.02|20022.02|20101.33|20021.33|10
1740350490000|2025-02-23 22:41:30|20101.15|20021.15|20101.27|20021.27|20101.29|20021.29|20100.8|20020.8|10
1740350500000|2025-02-23 22:41:40|20101.28|20021.28|20102.59|20022.59|20102.61|20022.61|20101.28|20021.28|9
1740350510000|2025-02-23 22:41:50|20102.7|20022.7|20103.32|20023.32|20103.39|20023.39|20102.7|20022.7|8
1740350520000|2025-02-23 22:42:00|20103.3|20023.3|20103.49|20023.49|20103.52|20023.52|20103.24|20023.24|10
1740350530000|2025-02-23 22:42:10|20103.59|20023.59|20108.99|20028.99|20108.99|20028.99|20103.43|20023.43|9
1740350540000|2025-02-23 22:42:20|20109.02|20029.02|20109.34|20029.34|20109.36|20029.36|20109.02|20029.02|9
1740350550000|2025-02-23 22:42:30|20109.79|20029.79|20115.81|20035.81|20115.81|20035.81|20109.78|20029.78|10
1740350560000|2025-02-23 22:42:40|20115.8|20035.8|20117.32|20037.32|20117.32|20037.32|20115.8|20035.8|9
1740350570000|2025-02-23 22:42:50|20117.25|20037.25|20117.01|20037.01|20117.45|20037.45|20116.73|20036.73|8
1740350580000|2025-02-23 22:43:00|20117.02|20037.02|20121.95|20041.95|20121.95|20041.95|20117.02|20037.02|10
1740350590000|2025-02-23 22:43:10|20121.63|20041.63|20121.1|20041.1|20121.63|20041.63|20120.81|20040.81|10
1740350600000|2025-02-23 22:43:20|20121.23|20041.23|20122.29|20042.29|20123.29|20043.29|20120.58|20040.58|10
1740350610000|2025-02-23 22:43:30|20122.55|20042.55|20124.01|20044.01|20124.01|20044.01|20122.55|20042.55|10
1740350620000|2025-02-23 22:43:40|20124.12|20044.12|20124.21|20044.21|20124.21|20044.21|20123.96|20043.96|8
1740350630000|2025-02-23 22:43:50|20124.24|20044.24|20124.22|20044.22|20124.39|20044.39|20123.69|20043.69|10
1740350640000|2025-02-23 22:44:00|20124.31|20044.31|20125.62|20045.62|20125.62|20045.62|20124.31|20044.31|10
1740350650000|2025-02-23 22:44:10|20125.85|20045.85|20126.38|20046.38|20126.42|20046.42|20125.39|20045.39|10
1740350660000|2025-02-23 22:44:20|20126.36|20046.36|20126.75|20046.75|20126.75|20046.75|20126.3|20046.3|7
1740350670000|2025-02-23 22:44:30|20126.73|20046.73|20126.99|20046.99|20127|20047|20126.73|20046.73|8
1740350680000|2025-02-23 22:44:40|20127|20047|20130.87|20050.87|20130.87|20050.87|20126.99|20046.99|8
1740350690000|2025-02-23 22:44:50|20131.14|20051.14|20132.62|20052.62|20132.62|20052.62|20131.14|20051.14|10
1740350700000|2025-02-23 22:45:00|20132.67|20052.67|20133.28|20053.28|20133.28|20053.28|20132.67|20052.67|10
1740350710000|2025-02-23 22:45:10|20133.32|20053.32|20134.25|20054.25|20134.37|20054.37|20133.32|20053.32|9
1740350720000|2025-02-23 22:45:20|20138.22|20058.22|20140.83|20060.83|20140.83|20060.83|20138.21|20058.21|10
1740350730000|2025-02-23 22:45:30|20140.86|20060.86|20140.91|20060.91|20141.25|20061.25|20140.38|20060.38|9
1740350740000|2025-02-23 22:45:40|20141.74|20061.74|20141.92|20061.92|20142.26|20062.26|20141.32|20061.32|10
1740350750000|2025-02-23 22:45:50|20141.76|20061.76|20142.15|20062.15|20142.15|20062.15|20141.37|20061.37|9
1740350760000|2025-02-23 22:46:00|20141.93|20061.93|20143.21|20063.21|20143.21|20063.21|20141.93|20061.93|9
1740350770000|2025-02-23 22:46:10|20143.41|20063.41|20144.06|20064.06|20144.2|20064.2|20143.03|20063.03|10
1740350780000|2025-02-23 22:46:20|20143.95|20063.95|20144.74|20064.74|20144.74|20064.74|20143.92|20063.92|10
1740350790000|2025-02-23 22:46:30|20145|20065|20145.12|20065.12|20145.12|20065.12|20144.51|20064.51|10
1740350800000|2025-02-23 22:46:40|20144.79|20064.79|20149.86|20069.86|20149.86|20069.86|20141.91|20061.91|10
1740350810000|2025-02-23 22:46:50|20149.69|20069.69|20150.6|20070.6|20150.7|20070.7|20149.48|20069.48|10
1740350820000|2025-02-23 22:47:00|20150.59|20070.59|20153.08|20073.08|20153.72|20073.72|20150.59|20070.59|10
1740350830000|2025-02-23 22:47:10|20154.01|20074.01|20156.27|20076.27|20156.27|20076.27|20153.93|20073.93|10
1740350840000|2025-02-23 22:47:20|20156|20076|20156.32|20076.32|20156.4|20076.4|20155.87|20075.87|9
1740350850000|2025-02-23 22:47:30|20156.37|20076.37|20156.19|20076.19|20156.37|20076.37|20155.88|20075.88|10
1740350860000|2025-02-23 22:47:40|20155.59|20075.59|20156.86|20076.86|20156.86|20076.86|20155.59|20075.59|9
1740350870000|2025-02-23 22:47:50|20156.57|20076.57|20157.96|20077.96|20158.11|20078.11|20156.57|20076.57|9
1740350880000|2025-02-23 22:48:00|20157.04|20077.04|20158.07|20078.07|20158.18|20078.18|20156.86|20076.86|10
1740350890000|2025-02-23 22:48:10|20158|20078|20158.19|20078.19|20158.19|20078.19|20157.65|20077.65|10
1740350900000|2025-02-23 22:48:20|20158.21|20078.21|20160.23|20080.23|20160.23|20080.23|20158.04|20078.04|9
1740350910000|2025-02-23 22:48:30|20160.36|20080.36|20160.37|20080.37|20160.42|20080.42|20160.33|20080.33|7
1740350920000|2025-02-23 22:48:40|20160.48|20080.48|20160.78|20080.78|20161.1|20081.1|20160.47|20080.47|9
1740350930000|2025-02-23 22:48:50|20160.62|20080.62|20160.31|20080.31|20160.62|20080.62|20160.31|20080.31|8
1740350940000|2025-02-23 22:49:00|20160.36|20080.36|20161.34|20081.34|20161.34|20081.34|20160.35|20080.35|9
1740350950000|2025-02-23 22:49:10|20161.28|20081.28|20160.93|20080.93|20161.29|20081.29|20160.9|20080.9|8
1740350960000|2025-02-23 22:49:20|20161.15|20081.15|20162.17|20082.17|20162.17|20082.17|20161.15|20081.15|10
1740350970000|2025-02-23 22:49:30|20161.79|20081.79|20161.87|20081.87|20161.94|20081.94|20161.79|20081.79|8
1740350980000|2025-02-23 22:49:40|20161.82|20081.82|20166.17|20086.17|20166.54|20086.54|20161.82|20081.82|10
1740350990000|2025-02-23 22:49:50|20165.62|20085.62|20168.46|20088.46|20168.49|20088.49|20165.62|20085.62|8
1740351000000|2025-02-23 22:50:00|20169.43|20089.43|20170.06|20090.06|20170.64|20090.64|20169.43|20089.43|9
1740351010000|2025-02-23 22:50:10|20169.8|20089.8|20169.51|20089.51|20169.8|20089.8|20169.49|20089.49|10
1740351020000|2025-02-23 22:50:20|20170.25|20090.25|20170.16|20090.16|20170.76|20090.76|20170.14|20090.14|8
1740351030000|2025-02-23 22:50:30|20170.15|20090.15|20169.94|20089.94|20170.18|20090.18|20169.93|20089.93|7
1740351040000|2025-02-23 22:50:40|20170.39|20090.39|20171.1|20091.1|20171.25|20091.25|20170.25|20090.25|9
1740351050000|2025-02-23 22:50:50|20171.35|20091.35|20170.36|20090.36|20171.35|20091.35|20170.36|20090.36|7
1740351060000|2025-02-23 22:51:00|20170.22|20090.22|20169.81|20089.81|20170.22|20090.22|20169.28|20089.28|10
1740351070000|2025-02-23 22:51:10|20169.72|20089.72|20169.43|20089.43|20169.75|20089.75|20169.38|20089.38|9
1740351080000|2025-02-23 22:51:20|20169.75|20089.75|20166.32|20086.32|20169.75|20089.75|20166.32|20086.32|9
1740351090000|2025-02-23 22:51:30|20166.4|20086.4|20166.18|20086.18|20166.45|20086.45|20166.09|20086.09|10
1740351100000|2025-02-23 22:51:40|20166.21|20086.21|20165.07|20085.07|20166.44|20086.44|20165.05|20085.05|9
1740351110000|2025-02-23 22:51:50|20165.32|20085.32|20164.85|20084.85|20165.52|20085.52|20164.7|20084.7|9
1740351120000|2025-02-23 22:52:00|20164.72|20084.72|20163.73|20083.73|20164.72|20084.72|20163.33|20083.33|10
1740351130000|2025-02-23 22:52:10|20163.21|20083.21|20163.3|20083.3|20163.3|20083.3|20162.89|20082.89|10
1740351140000|2025-02-23 22:52:20|20163.27|20083.27|20166.6|20086.6|20166.6|20086.6|20163.24|20083.24|10
1740351150000|2025-02-23 22:52:30|20166.93|20086.93|20171.83|20091.83|20171.83|20091.83|20166.93|20086.93|10
1740351160000|2025-02-23 22:52:40|20172.36|20092.36|20172.37|20092.37|20172.38|20092.38|20172.08|20092.08|8
1740351170000|2025-02-23 22:52:50|20172.24|20092.24|20172.06|20092.06|20172.52|20092.52|20171.98|20091.98|10
1740351180000|2025-02-23 22:53:00|20172.05|20092.05|20171.37|20091.37|20172.14|20092.14|20171.24|20091.24|8
1740351190000|2025-02-23 22:53:10|20171.42|20091.42|20174.43|20094.43|20174.43|20094.43|20171.38|20091.38|10
1740351200000|2025-02-23 22:53:20|20174.11|20094.11|20173.29|20093.29|20174.27|20094.27|20173.29|20093.29|9
1740351210000|2025-02-23 22:53:30|20172.84|20092.84|20172.11|20092.11|20172.84|20092.84|20172.11|20092.11|8
1740351220000|2025-02-23 22:53:40|20172.08|20092.08|20171.91|20091.91|20172.08|20092.08|20171.87|20091.87|10
1740351230000|2025-02-23 22:53:50|20171.94|20091.94|20171.58|20091.58|20171.97|20091.97|20171.58|20091.58|8
1740351240000|2025-02-23 22:54:00|20171.56|20091.56|20171.74|20091.74|20171.94|20091.94|20171.41|20091.41|10
1740351250000|2025-02-23 22:54:10|20171.53|20091.53|20171.48|20091.48|20171.6|20091.6|20171.48|20091.48|9
1740351260000|2025-02-23 22:54:20|20171.53|20091.53|20171.34|20091.34|20171.53|20091.53|20171.25|20091.25|10
1740351270000|2025-02-23 22:54:30|20171.58|20091.58|20171.88|20091.88|20172.6|20092.6|20171.58|20091.58|9
1740351280000|2025-02-23 22:54:40|20171.91|20091.91|20172.74|20092.74|20172.77|20092.77|20171.91|20091.91|10
1740351290000|2025-02-23 22:54:50|20172.77|20092.77|20176.25|20096.25|20176.25|20096.25|20172.71|20092.71|10
1740351300000|2025-02-23 22:55:00|20176.63|20096.63|20176.51|20096.51|20176.77|20096.77|20176.51|20096.51|9
1740351310000|2025-02-23 22:55:10|20175.97|20095.97|20174.75|20094.75|20176.48|20096.48|20174.75|20094.75|10
1740351320000|2025-02-23 22:55:20|20174.86|20094.86|20176.01|20096.01|20176.01|20096.01|20174.84|20094.84|10
1740351330000|2025-02-23 22:55:30|20175.85|20095.85|20175.79|20095.79|20175.87|20095.87|20175.62|20095.62|10
1740351340000|2025-02-23 22:55:40|20175.76|20095.76|20175.98|20095.98|20176.06|20096.06|20175.76|20095.76|10
1740351350000|2025-02-23 22:55:50|20176.13|20096.13|20176.11|20096.11|20176.14|20096.14|20176.03|20096.03|6
1740351360000|2025-02-23 22:56:00|20176.3|20096.3|20176.3|20096.3|20176.3|20096.3|20176.29|20096.29|3
1740351370000|2025-02-23 22:56:10|20176.31|20096.31|20176.11|20096.11|20176.31|20096.31|20176.11|20096.11|5
1740351380000|2025-02-23 22:56:20|20176.19|20096.19|20175.54|20095.54|20176.23|20096.23|20175.54|20095.54|8
1740351390000|2025-02-23 22:56:30|20175.43|20095.43|20174.47|20094.47|20175.43|20095.43|20174.47|20094.47|10
1740351400000|2025-02-23 22:56:40|20174.41|20094.41|20172.12|20092.12|20174.41|20094.41|20171.95|20091.95|10
1740351410000|2025-02-23 22:56:50|20171.86|20091.86|20167.54|20087.54|20171.86|20091.86|20167.54|20087.54|10
1740351420000|2025-02-23 22:57:00|20167.56|20087.56|20166.92|20086.92|20167.6|20087.6|20166.92|20086.92|9
1740351430000|2025-02-23 22:57:10|20166.89|20086.89|20167.22|20087.22|20167.29|20087.29|20166.81|20086.81|8
1740351440000|2025-02-23 22:57:20|20167.23|20087.23|20167.24|20087.24|20167.29|20087.29|20167.23|20087.23|9
1740351450000|2025-02-23 22:57:30|20167.2|20087.2|20165.23|20085.23|20167.2|20087.2|20165.15|20085.15|10
1740351460000|2025-02-23 22:57:40|20165.24|20085.24|20165.08|20085.08|20165.45|20085.45|20164.75|20084.75|9
1740351470000|2025-02-23 22:57:50|20165.27|20085.27|20165.03|20085.03|20165.27|20085.27|20164.46|20084.46|9
1740351480000|2025-02-23 22:58:00|20165.17|20085.17|20165.79|20085.79|20165.81|20085.81|20165.04|20085.04|9
1740351490000|2025-02-23 22:58:10|20165.8|20085.8|20165.82|20085.82|20166.46|20086.46|20165.8|20085.8|9
1740351500000|2025-02-23 22:58:20|20165.42|20085.42|20165.54|20085.54|20166.08|20086.08|20165.42|20085.42|10
1740351510000|2025-02-23 22:58:30|20165.4|20085.4|20165.35|20085.35|20165.4|20085.4|20165.33|20085.33|10
1740351520000|2025-02-23 22:58:40|20165.34|20085.34|20165.03|20085.03|20165.42|20085.42|20165.03|20085.03|9
1740351530000|2025-02-23 22:58:50|20165.06|20085.06|20163.95|20083.95|20165.69|20085.69|20163.95|20083.95|10
1740351540000|2025-02-23 22:59:00|20162.17|20082.17|20159.96|20079.96|20162.17|20082.17|20158.96|20078.96|10
1740351550000|2025-02-23 22:59:10|20159.65|20079.65|20158.7|20078.7|20159.65|20079.65|20158.7|20078.7|7
1740351560000|2025-02-23 22:59:20|20158.17|20078.17|20153.85|20073.85|20158.17|20078.17|20153.85|20073.85|10
1740351570000|2025-02-23 22:59:30|20153.84|20073.84|20153.38|20073.38|20153.84|20073.84|20153.37|20073.37|8
1740351580000|2025-02-23 22:59:40|20153.39|20073.39|20152.76|20072.76|20153.54|20073.54|20152.74|20072.74|10
1740351590000|2025-02-23 22:59:50|20152.74|20072.74|20151.73|20071.73|20152.74|20072.74|20151.58|20071.58|10
1740351620000|2025-02-23 23:00:20|20155.06|20075.06|20158.92|20078.92|20159.02|20079.02|20155.06|20075.06|10
1740351630000|2025-02-23 23:00:30|20159.05|20079.05|20162.62|20082.62|20163.32|20083.32|20159.05|20079.05|10
1740351640000|2025-02-23 23:00:40|20162.67|20082.67|20178.72|20098.72|20178.72|20098.72|20162.67|20082.67|10
1740351650000|2025-02-23 23:00:50|20181.3|20101.3|20190.61|20110.61|20192.91|20112.91|20181.3|20101.3|10
1740351660000|2025-02-23 23:01:00|20189.9|20109.9|20186.77|20106.77|20189.9|20109.9|20186.77|20106.77|10
1740351670000|2025-02-23 23:01:10|20187.02|20107.02|20188.71|20108.71|20192.41|20112.41|20187.02|20107.02|10
1740351680000|2025-02-23 23:01:20|20188.59|20108.59|20192.55|20112.55|20192.55|20112.55|20188.59|20108.59|10
1740351690000|2025-02-23 23:01:30|20192.48|20112.48|20189.13|20109.13|20192.48|20112.48|20188.51|20108.51|9
1740351700000|2025-02-23 23:01:40|20189.85|20109.85|20201.56|20121.56|20201.72|20121.72|20189.85|20109.85|10
1740351710000|2025-02-23 23:01:50|20201.46|20121.46|20202.93|20122.93|20202.93|20122.93|20200.24|20120.24|10
1740351720000|2025-02-23 23:02:00|20202.83|20122.83|20202.51|20122.51|20203.16|20123.16|20201.38|20121.38|10
1740351730000|2025-02-23 23:02:10|20201.96|20121.96|20202.28|20122.28|20203.42|20123.42|20201.71|20121.71|10
1740351740000|2025-02-23 23:02:20|20202|20122|20199.67|20119.67|20202|20122|20199.65|20119.65|10
1740351750000|2025-02-23 23:02:30|20199.49|20119.49|20189.31|20109.31|20199.49|20119.49|20189.31|20109.31|10
1740351760000|2025-02-23 23:02:40|20189.93|20109.93|20187.66|20107.66|20191.2|20111.2|20187.66|20107.66|10
1740351770000|2025-02-23 23:02:50|20187.08|20107.08|20186.32|20106.32|20187.08|20107.08|20186.07|20106.07|10
1740351780000|2025-02-23 23:03:00|20186.19|20106.19|20187.14|20107.14|20187.14|20107.14|20184.73|20104.73|9
1740351790000|2025-02-23 23:03:10|20187.45|20107.45|20189.6|20109.6|20189.95|20109.95|20187.42|20107.42|10
1740351800000|2025-02-23 23:03:20|20189.47|20109.47|20191.42|20111.42|20191.96|20111.96|20189.47|20109.47|10
1740351810000|2025-02-23 23:03:30|20192.1|20112.1|20191.63|20111.63|20192.16|20112.16|20191.28|20111.28|10
1740351820000|2025-02-23 23:03:40|20191.53|20111.53|20192.04|20112.04|20192.07|20112.07|20191.41|20111.41|10
1740351830000|2025-02-23 23:03:50|20191.89|20111.89|20192.06|20112.06|20192.06|20112.06|20191.37|20111.37|10
1740351840000|2025-02-23 23:04:00|20192.28|20112.28|20192.66|20112.66|20192.66|20112.66|20191.9|20111.9|9
1740351850000|2025-02-23 23:04:10|20193.7|20113.7|20193.45|20113.45|20194.88|20114.88|20193.45|20113.45|10
1740351860000|2025-02-23 23:04:20|20193.42|20113.42|20193.43|20113.43|20194.21|20114.21|20193.42|20113.42|9
1740351870000|2025-02-23 23:04:30|20193.01|20113.01|20188.43|20108.43|20193.01|20113.01|20187.84|20107.84|10
1740351880000|2025-02-23 23:04:40|20189.24|20109.24|20189.71|20109.71|20189.74|20109.74|20189.24|20109.24|10
1740351890000|2025-02-23 23:04:50|20189.74|20109.74|20191.18|20111.18|20191.42|20111.42|20189.74|20109.74|10
1740351900000|2025-02-23 23:05:00|20191.11|20111.11|20189.76|20109.76|20191.15|20111.15|20189.76|20109.76|7
1740351910000|2025-02-23 23:05:10|20189.77|20109.77|20191.31|20111.31|20191.68|20111.68|20189.77|20109.77|9
1740351920000|2025-02-23 23:05:20|20191.11|20111.11|20189.84|20109.84|20191.11|20111.11|20189.84|20109.84|10
1740351930000|2025-02-23 23:05:30|20190.7|20110.7|20192.75|20112.75|20193.17|20113.17|20190.7|20110.7|10
1740351940000|2025-02-23 23:05:40|20192.67|20112.67|20198.66|20118.66|20198.66|20118.66|20192.67|20112.67|10
1740351950000|2025-02-23 23:05:50|20199.54|20119.54|20201.89|20121.89|20202.17|20122.17|20199.54|20119.54|10
1740351960000|2025-02-23 23:06:00|20201.92|20121.92|20199.33|20119.33|20202.07|20122.07|20199.33|20119.33|9
1740351970000|2025-02-23 23:06:10|20199.41|20119.41|20199.91|20119.91|20200.49|20120.49|20199.41|20119.41|10
1740351980000|2025-02-23 23:06:20|20199.73|20119.73|20201.54|20121.54|20202.96|20122.96|20199.69|20119.69|10
1740351990000|2025-02-23 23:06:30|20201.59|20121.59|20201.16|20121.16|20202.25|20122.25|20201.15|20121.15|10
1740352000000|2025-02-23 23:06:40|20201.15|20121.15|20198.89|20118.89|20201.15|20121.15|20198.44|20118.44|10
1740352010000|2025-02-23 23:06:50|20199.18|20119.18|20197.32|20117.32|20199.18|20119.18|20197.24|20117.24|10
1740352020000|2025-02-23 23:07:00|20197.33|20117.33|20198.14|20118.14|20198.35|20118.35|20197.33|20117.33|10
1740352030000|2025-02-23 23:07:10|20197.94|20117.94|20197.22|20117.22|20198.25|20118.25|20197.22|20117.22|9
1740352040000|2025-02-23 23:07:20|20197.16|20117.16|20197.63|20117.63|20198.33|20118.33|20196.98|20116.98|10
1740352050000|2025-02-23 23:07:30|20197.44|20117.44|20196.88|20116.88|20197.47|20117.47|20196.88|20116.88|10
1740352060000|2025-02-23 23:07:40|20196.94|20116.94|20195.62|20115.62|20196.94|20116.94|20195.37|20115.37|10
1740352070000|2025-02-23 23:07:50|20195.54|20115.54|20195.68|20115.68|20195.68|20115.68|20195.41|20115.41|10
1740352080000|2025-02-23 23:08:00|20195.7|20115.7|20193.31|20113.31|20195.73|20115.73|20193.31|20113.31|9
1740352090000|2025-02-23 23:08:10|20192.98|20112.98|20192.78|20112.78|20194.1|20114.1|20192.78|20112.78|10
1740352100000|2025-02-23 23:08:20|20191.38|20111.38|20190.77|20110.77|20191.68|20111.68|20190.77|20110.77|9
1740352110000|2025-02-23 23:08:30|20190.74|20110.74|20188.63|20108.63|20190.74|20110.74|20188.63|20108.63|9
1740352120000|2025-02-23 23:08:40|20188.61|20108.61|20188.24|20108.24|20188.61|20108.61|20188.24|20108.24|8
1740352130000|2025-02-23 23:08:50|20188.21|20108.21|20188.6|20108.6|20189.09|20109.09|20188.21|20108.21|9
1740352140000|2025-02-23 23:09:00|20188.85|20108.85|20191.97|20111.97|20191.97|20111.97|20188.85|20108.85|9
1740352150000|2025-02-23 23:09:10|20192.66|20112.66|20194.41|20114.41|20194.41|20114.41|20192.22|20112.22|9
1740352160000|2025-02-23 23:09:20|20194.36|20114.36|20194.08|20114.08|20194.68|20114.68|20194.06|20114.06|10
1740352170000|2025-02-23 23:09:30|20194.13|20114.13|20192.79|20112.79|20194.43|20114.43|20191.86|20111.86|9
1740352180000|2025-02-23 23:09:40|20192.81|20112.81|20191.16|20111.16|20192.81|20112.81|20191.16|20111.16|8
1740352190000|2025-02-23 23:09:50|20190.6|20110.6|20190.91|20110.91|20191.76|20111.76|20190.59|20110.59|9
1740352200000|2025-02-23 23:10:00|20190.77|20110.77|20191.36|20111.36|20191.79|20111.79|20190.77|20110.77|10
1740352210000|2025-02-23 23:10:10|20191.38|20111.38|20190.22|20110.22|20191.38|20111.38|20190.22|20110.22|9
1740352220000|2025-02-23 23:10:20|20189.93|20109.93|20190.01|20110.01|20190.66|20110.66|20189.91|20109.91|10
1740352230000|2025-02-23 23:10:30|20189.92|20109.92|20189.51|20109.51|20189.92|20109.92|20188.84|20108.84|10
1740352240000|2025-02-23 23:10:40|20189.7|20109.7|20188.47|20108.47|20189.72|20109.72|20188.36|20108.36|10
1740352250000|2025-02-23 23:10:50|20188.31|20108.31|20188.96|20108.96|20189.02|20109.02|20188.26|20108.26|9
1740352260000|2025-02-23 23:11:00|20188.93|20108.93|20190.84|20110.84|20190.84|20110.84|20188.42|20108.42|10
1740352270000|2025-02-23 23:11:10|20190.82|20110.82|20192.21|20112.21|20192.38|20112.38|20190.73|20110.73|9
1740352280000|2025-02-23 23:11:20|20192.26|20112.26|20191.34|20111.34|20192.26|20112.26|20191.29|20111.29|9
1740352290000|2025-02-23 23:11:30|20191.19|20111.19|20190.85|20110.85|20191.19|20111.19|20190.69|20110.69|9
1740352300000|2025-02-23 23:11:40|20190.87|20110.87|20191.43|20111.43|20191.43|20111.43|20190.87|20110.87|9
1740352310000|2025-02-23 23:11:50|20191.41|20111.41|20191.83|20111.83|20191.99|20111.99|20191.39|20111.39|10
1740352320000|2025-02-23 23:12:00|20191.64|20111.64|20190.41|20110.41|20191.64|20111.64|20190.28|20110.28|9
1740352330000|2025-02-23 23:12:10|20190.49|20110.49|20190.7|20110.7|20190.7|20110.7|20189.95|20109.95|10
1740352340000|2025-02-23 23:12:20|20190.73|20110.73|20191.76|20111.76|20191.88|20111.88|20190.73|20110.73|10
1740352350000|2025-02-23 23:12:30|20194.2|20114.2|20203.07|20123.07|20203.07|20123.07|20194.2|20114.2|9
1740352360000|2025-02-23 23:12:40|20202.34|20122.34|20205.17|20125.17|20205.22|20125.22|20202.34|20122.34|10
1740352370000|2025-02-23 23:12:50|20205.19|20125.19|20204.84|20124.84|20205.28|20125.28|20204.81|20124.81|9
1740352380000|2025-02-23 23:13:00|20204.85|20124.85|20205.87|20125.87|20205.95|20125.95|20204.03|20124.03|9
1740352390000|2025-02-23 23:13:10|20206.12|20126.12|20207.17|20127.17|20207.33|20127.33|20206.12|20126.12|10
1740352400000|2025-02-23 23:13:20|20206.36|20126.36|20206.78|20126.78|20206.78|20126.78|20205.99|20125.99|10
1740352410000|2025-02-23 23:13:30|20206.73|20126.73|20205.59|20125.59|20206.73|20126.73|20205.59|20125.59|8
1740352420000|2025-02-23 23:13:40|20205.57|20125.57|20206.24|20126.24|20206.24|20126.24|20205.51|20125.51|9
1740352430000|2025-02-23 23:13:50|20206.22|20126.22|20210.09|20130.09|20210.09|20130.09|20206.2|20126.2|9
1740352440000|2025-02-23 23:14:00|20211.02|20131.02|20210.75|20130.75|20211.02|20131.02|20210.66|20130.66|8
1740352450000|2025-02-23 23:14:10|20211.93|20131.93|20213.7|20133.7|20213.7|20133.7|20211.6|20131.6|10
1740352460000|2025-02-23 23:14:20|20214.2|20134.2|20245.83|20165.83|20245.83|20165.83|20214.2|20134.2|10
1740352470000|2025-02-23 23:14:30|20247.05|20167.05|20250.23|20170.23|20252.69|20172.69|20247.05|20167.05|10
1740352480000|2025-02-23 23:14:40|20250.52|20170.52|20254.09|20174.09|20254.09|20174.09|20250.29|20170.29|10
1740352490000|2025-02-23 23:14:50|20254.12|20174.12|20257.02|20177.02|20257.59|20177.59|20254.12|20174.12|10
1740352500000|2025-02-23 23:15:00|20257.74|20177.74|20296.33|20216.33|20296.33|20216.33|20257.67|20177.67|10
1740352510000|2025-02-23 23:15:10|20298.02|20218.02|20299.26|20219.26|20305.34|20225.34|20295.47|20215.47|10
1740352520000|2025-02-23 23:15:20|20301.13|20221.13|20293.17|20213.17|20302.1|20222.1|20293.05|20213.05|10
1740352530000|2025-02-23 23:15:30|20291.8|20211.8|20274.42|20194.42|20291.8|20211.8|20273.68|20193.68|10
1740352540000|2025-02-23 23:15:40|20274.75|20194.75|20269.9|20189.9|20274.75|20194.75|20269.9|20189.9|9
1740352550000|2025-02-23 23:15:50|20269.89|20189.89|20272.58|20192.58|20273.58|20193.58|20269.89|20189.89|9
1740352560000|2025-02-23 23:16:00|20272.26|20192.26|20269.7|20189.7|20272.26|20192.26|20269.5|20189.5|9
1740352570000|2025-02-23 23:16:10|20269.83|20189.83|20262.97|20182.97|20270.03|20190.03|20262.97|20182.97|9
1740352580000|2025-02-23 23:16:20|20263.52|20183.52|20264.95|20184.95|20264.95|20184.95|20261.26|20181.26|10
1740352590000|2025-02-23 23:16:30|20268.77|20188.77|20266.23|20186.23|20268.9|20188.9|20266.21|20186.21|10
1740352600000|2025-02-23 23:16:40|20265.8|20185.8|20264.87|20184.87|20266.34|20186.34|20263.77|20183.77|10
1740352610000|2025-02-23 23:16:50|20264.56|20184.56|20265.7|20185.7|20265.7|20185.7|20263.07|20183.07|10
1740352620000|2025-02-23 23:17:00|20265.37|20185.37|20263.74|20183.74|20265.37|20185.37|20262.29|20182.29|10
1740352630000|2025-02-23 23:17:10|20264.09|20184.09|20264.03|20184.03|20264.09|20184.09|20263.29|20183.29|10
1740352640000|2025-02-23 23:17:20|20263.07|20183.07|20262.54|20182.54|20263.07|20183.07|20261.86|20181.86|10
1740352650000|2025-02-23 23:17:30|20262.87|20182.87|20262.64|20182.64|20263.71|20183.71|20262.49|20182.49|10
1740352660000|2025-02-23 23:17:40|20262.66|20182.66|20262.95|20182.95|20264.38|20184.38|20262.66|20182.66|10
1740352670000|2025-02-23 23:17:50|20263.55|20183.55|20266.49|20186.49|20266.6|20186.6|20263.48|20183.48|9
1740352680000|2025-02-23 23:18:00|20269.55|20189.55|20271.01|20191.01|20271.68|20191.68|20269.55|20189.55|10
1740352690000|2025-02-23 23:18:10|20270.66|20190.66|20271.3|20191.3|20271.9|20191.9|20269.2|20189.2|9
1740352700000|2025-02-23 23:18:20|20271.25|20191.25|20270.67|20190.67|20271.31|20191.31|20270.67|20190.67|10
1740352710000|2025-02-23 23:18:30|20271.39|20191.39|20270|20190|20271.39|20191.39|20270|20190|10
1740352720000|2025-02-23 23:18:40|20270.19|20190.19|20268.21|20188.21|20270.19|20190.19|20268.21|20188.21|10
1740352730000|2025-02-23 23:18:50|20268.13|20188.13|20263.33|20183.33|20268.13|20188.13|20263.33|20183.33|10
1740352740000|2025-02-23 23:19:00|20263.03|20183.03|20257.86|20177.86|20263.03|20183.03|20257.85|20177.85|10
1740352750000|2025-02-23 23:19:10|20256.87|20176.87|20247.67|20167.67|20256.87|20176.87|20247.23|20167.23|10
1740352760000|2025-02-23 23:19:20|20247.84|20167.84|20248.38|20168.38|20248.5|20168.5|20247.64|20167.64|10
1740352770000|2025-02-23 23:19:30|20248.44|20168.44|20249.03|20169.03|20250.01|20170.01|20248.44|20168.44|9
1740352780000|2025-02-23 23:19:40|20248.55|20168.55|20247.91|20167.91|20248.55|20168.55|20246.44|20166.44|9
1740352790000|2025-02-23 23:19:50|20247.82|20167.82|20245.23|20165.23|20247.82|20167.82|20245.23|20165.23|10
1740352800000|2025-02-23 23:20:00|20245.22|20165.22|20244.8|20164.8|20245.24|20165.24|20244.67|20164.67|10
1740352810000|2025-02-23 23:20:10|20244.57|20164.57|20244.63|20164.63|20244.73|20164.73|20244.42|20164.42|10
1740352820000|2025-02-23 23:20:20|20244.62|20164.62|20246.19|20166.19|20246.43|20166.43|20244.62|20164.62|10
1740352830000|2025-02-23 23:20:30|20246.23|20166.23|20241.01|20161.01|20246.34|20166.34|20241.01|20161.01|10
1740352840000|2025-02-23 23:20:40|20241.03|20161.03|20239.29|20159.29|20241.45|20161.45|20239.29|20159.29|10
1740352850000|2025-02-23 23:20:50|20239.15|20159.15|20232.86|20152.86|20239.15|20159.15|20232.86|20152.86|10
1740352860000|2025-02-23 23:21:00|20232.27|20152.27|20227.85|20147.85|20232.27|20152.27|20227.85|20147.85|10
1740352870000|2025-02-23 23:21:10|20227.73|20147.73|20225.42|20145.42|20227.82|20147.82|20225.42|20145.42|10
1740352880000|2025-02-23 23:21:20|20225.36|20145.36|20216.03|20136.03|20225.36|20145.36|20216.03|20136.03|10
1740352890000|2025-02-23 23:21:30|20212.75|20132.75|20201.62|20121.62|20212.75|20132.75|20200.48|20120.48|10
1740352900000|2025-02-23 23:21:40|20202.21|20122.21|20200.72|20120.72|20202.21|20122.21|20200.72|20120.72|10
1740352910000|2025-02-23 23:21:50|20200.33|20120.33|20201.03|20121.03|20201.03|20121.03|20200.25|20120.25|10
1740352920000|2025-02-23 23:22:00|20201.29|20121.29|20203.51|20123.51|20203.51|20123.51|20201.29|20121.29|10
1740352930000|2025-02-23 23:22:10|20203.63|20123.63|20207.94|20127.94|20207.94|20127.94|20203.47|20123.47|9
1740352940000|2025-02-23 23:22:20|20208.18|20128.18|20206.35|20126.35|20208.26|20128.26|20206.35|20126.35|10
1740352950000|2025-02-23 23:22:30|20206.25|20126.25|20203.41|20123.41|20206.25|20126.25|20203.41|20123.41|9
1740352960000|2025-02-23 23:22:40|20203.26|20123.26|20204.11|20124.11|20204.11|20124.11|20203.26|20123.26|9
1740352970000|2025-02-23 23:22:50|20204.67|20124.67|20205.6|20125.6|20205.6|20125.6|20204.53|20124.53|9
1740352980000|2025-02-23 23:23:00|20206.27|20126.27|20208.29|20128.29|20208.41|20128.41|20206.27|20126.27|10
1740352990000|2025-02-23 23:23:10|20208.65|20128.65|20214.79|20134.79|20214.79|20134.79|20208.65|20128.65|10
1740353000000|2025-02-23 23:23:20|20214.64|20134.64|20216.36|20136.36|20216.61|20136.61|20214.64|20134.64|10
1740353010000|2025-02-23 23:23:30|20216.5|20136.5|20217.58|20137.58|20217.58|20137.58|20216.5|20136.5|10
1740353020000|2025-02-23 23:23:40|20216.98|20136.98|20216.79|20136.79|20217.55|20137.55|20216.79|20136.79|9
1740353030000|2025-02-23 23:23:50|20216.73|20136.73|20217.31|20137.31|20217.31|20137.31|20216.58|20136.58|9
1740353040000|2025-02-23 23:24:00|20217.32|20137.32|20216.88|20136.88|20217.32|20137.32|20216.79|20136.79|8
1740353050000|2025-02-23 23:24:10|20216.85|20136.85|20217.05|20137.05|20217.06|20137.06|20216.82|20136.82|7
1740353060000|2025-02-23 23:24:20|20216.97|20136.97|20220.62|20140.62|20220.62|20140.62|20216.61|20136.61|10
1740353070000|2025-02-23 23:24:30|20220.97|20140.97|20224.51|20144.51|20224.51|20144.51|20220.97|20140.97|10
1740353080000|2025-02-23 23:24:40|20223.83|20143.83|20223.52|20143.52|20223.94|20143.94|20223.52|20143.52|10
1740353090000|2025-02-23 23:24:50|20223.4|20143.4|20220.28|20140.28|20223.4|20143.4|20220.24|20140.24|9
1740353100000|2025-02-23 23:25:00|20219.95|20139.95|20217.15|20137.15|20221.64|20141.64|20216.7|20136.7|10
1740353110000|2025-02-23 23:25:10|20217.05|20137.05|20217.08|20137.08|20217.5|20137.5|20217.05|20137.05|10
1740353120000|2025-02-23 23:25:20|20216.81|20136.81|20214.37|20134.37|20216.81|20136.81|20214.37|20134.37|9
1740353130000|2025-02-23 23:25:30|20214.75|20134.75|20215.08|20135.08|20215.08|20135.08|20213.89|20133.89|10
1740353140000|2025-02-23 23:25:40|20215.16|20135.16|20215.87|20135.87|20216.78|20136.78|20214.96|20134.96|10
1740353150000|2025-02-23 23:25:50|20215.53|20135.53|20215.79|20135.79|20215.91|20135.91|20215.36|20135.36|9
1740353160000|2025-02-23 23:26:00|20215.8|20135.8|20214.12|20134.12|20215.8|20135.8|20214.12|20134.12|10
1740353170000|2025-02-23 23:26:10|20213.4|20133.4|20211.97|20131.97|20213.4|20133.4|20211.96|20131.96|10
1740353180000|2025-02-23 23:26:20|20210.29|20130.29|20209.39|20129.39|20210.36|20130.36|20208.81|20128.81|10
1740353190000|2025-02-23 23:26:30|20209.51|20129.51|20212.16|20132.16|20212.63|20132.63|20209.37|20129.37|10
1740353200000|2025-02-23 23:26:40|20212.12|20132.12|20210.4|20130.4|20212.25|20132.25|20210.29|20130.29|9
1740353210000|2025-02-23 23:26:50|20210.39|20130.39|20210.12|20130.12|20210.55|20130.55|20210.12|20130.12|8
1740353220000|2025-02-23 23:27:00|20210.07|20130.07|20209.33|20129.33|20210.07|20130.07|20209.33|20129.33|8
1740353230000|2025-02-23 23:27:10|20209.41|20129.41|20206.01|20126.01|20209.41|20129.41|20206.01|20126.01|10
1740353240000|2025-02-23 23:27:20|20205.75|20125.75|20206.33|20126.33|20206.33|20126.33|20205.38|20125.38|10
1740353250000|2025-02-23 23:27:30|20206.41|20126.41|20206.46|20126.46|20207.16|20127.16|20206.11|20126.11|8
1740353260000|2025-02-23 23:27:40|20206.27|20126.27|20205.73|20125.73|20206.43|20126.43|20205.49|20125.49|9
1740353270000|2025-02-23 23:27:50|20205.9|20125.9|20206.6|20126.6|20207.06|20127.06|20205.9|20125.9|10
1740353280000|2025-02-23 23:28:00|20206.79|20126.79|20206.56|20126.56|20207.15|20127.15|20206.56|20126.56|9
1740353290000|2025-02-23 23:28:10|20206.34|20126.34|20204.15|20124.15|20206.34|20126.34|20204.11|20124.11|10
1740353300000|2025-02-23 23:28:20|20204.16|20124.16|20203.42|20123.42|20204.16|20124.16|20203.41|20123.41|9
1740353310000|2025-02-23 23:28:30|20204.65|20124.65|20200.58|20120.58|20204.8|20124.8|20200.58|20120.58|8
1740353320000|2025-02-23 23:28:40|20200.39|20120.39|20200.98|20120.98|20200.98|20120.98|20200.37|20120.37|3
1740353330000|2025-02-23 23:28:50|20200.88|20120.88|20200.42|20120.42|20200.88|20120.88|20199.58|20119.58|9
1740353340000|2025-02-23 23:29:00|20200.44|20120.44|20199.68|20119.68|20200.44|20120.44|20199.68|20119.68|9
1740353350000|2025-02-23 23:29:10|20199.13|20119.13|20199.23|20119.23|20199.4|20119.4|20199.09|20119.09|10
1740353360000|2025-02-23 23:29:20|20199.14|20119.14|20198.38|20118.38|20199.14|20119.14|20198.38|20118.38|10
1740353370000|2025-02-23 23:29:30|20197.19|20117.19|20197.28|20117.28|20197.28|20117.28|20197.16|20117.16|9
1740353380000|2025-02-23 23:29:40|20197.26|20117.26|20185.44|20105.44|20197.26|20117.26|20185.44|20105.44|10
1740353390000|2025-02-23 23:29:50|20185.02|20105.02|20185.75|20105.75|20185.8|20105.8|20184.51|20104.51|9
1740353400000|2025-02-23 23:30:00|20185.64|20105.64|20185.42|20105.42|20186.22|20106.22|20185.41|20105.41|10
1740353410000|2025-02-23 23:30:10|20185.07|20105.07|20181.87|20101.87|20185.07|20105.07|20181.87|20101.87|10
1740353420000|2025-02-23 23:30:20|20181.59|20101.59|20182.99|20102.99|20182.99|20102.99|20181.51|20101.51|9
1740353430000|2025-02-23 23:30:30|20183.25|20103.25|20183.66|20103.66|20183.72|20103.72|20183.25|20103.25|10
1740353440000|2025-02-23 23:30:40|20183.7|20103.7|20185.26|20105.26|20185.26|20105.26|20183.65|20103.65|10
1740353450000|2025-02-23 23:30:50|20185.27|20105.27|20185.79|20105.79|20185.95|20105.95|20185.09|20105.09|10
1740353460000|2025-02-23 23:31:00|20185.7|20105.7|20184.17|20104.17|20185.7|20105.7|20183.79|20103.79|10
1740353470000|2025-02-23 23:31:10|20184.15|20104.15|20187.51|20107.51|20187.51|20107.51|20184.15|20104.15|9
1740353480000|2025-02-23 23:31:20|20189.4|20109.4|20189.74|20109.74|20190.07|20110.07|20189.4|20109.4|10
1740353490000|2025-02-23 23:31:30|20190.09|20110.09|20190.81|20110.81|20190.81|20110.81|20190.09|20110.09|7
1740353500000|2025-02-23 23:31:40|20190.79|20110.79|20190.89|20110.89|20191.44|20111.44|20190.79|20110.79|9
1740353510000|2025-02-23 23:31:50|20190.83|20110.83|20190.27|20110.27|20190.83|20110.83|20190.27|20110.27|9
1740353520000|2025-02-23 23:32:00|20189.14|20109.14|20189.36|20109.36|20189.55|20109.55|20188.84|20108.84|10
1740353530000|2025-02-23 23:32:10|20189.6|20109.6|20190.39|20110.39|20190.39|20110.39|20189.58|20109.58|10
1740353540000|2025-02-23 23:32:20|20189.5|20109.5|20188.51|20108.51|20189.5|20109.5|20188.36|20108.36|10
1740353550000|2025-02-23 23:32:30|20188.75|20108.75|20186.34|20106.34|20188.75|20108.75|20186.34|20106.34|10
1740353560000|2025-02-23 23:32:40|20186.4|20106.4|20187.52|20107.52|20187.72|20107.72|20186.4|20106.4|10
1740353570000|2025-02-23 23:32:50|20187.65|20107.65|20190.22|20110.22|20190.22|20110.22|20187.65|20107.65|9
1740353580000|2025-02-23 23:33:00|20190.25|20110.25|20192.06|20112.06|20192.06|20112.06|20190.25|20110.25|10
1740353590000|2025-02-23 23:33:10|20191.98|20111.98|20193.62|20113.62|20193.62|20113.62|20190.77|20110.77|9
1740353600000|2025-02-23 23:33:20|20193.53|20113.53|20193.8|20113.8|20193.88|20113.88|20193.53|20113.53|7
1740353610000|2025-02-23 23:33:30|20193.69|20113.69|20193.5|20113.5|20193.69|20113.69|20193.5|20113.5|4
1740353620000|2025-02-23 23:33:40|20193.49|20113.49|20192.64|20112.64|20193.63|20113.63|20192.64|20112.64|8
1740353630000|2025-02-23 23:33:50|20192.45|20112.45|20192.47|20112.47|20192.49|20112.49|20192.16|20112.16|9
1740353640000|2025-02-23 23:34:00|20192.5|20112.5|20191.94|20111.94|20192.83|20112.83|20191.94|20111.94|9
1740353650000|2025-02-23 23:34:10|20191.54|20111.54|20191.68|20111.68|20191.73|20111.73|20191.52|20111.52|9
1740353660000|2025-02-23 23:34:20|20191.66|20111.66|20190.41|20110.41|20191.66|20111.66|20190.41|20110.41|9
1740353670000|2025-02-23 23:34:30|20190.53|20110.53|20191.18|20111.18|20191.18|20111.18|20190.39|20110.39|8
1740353680000|2025-02-23 23:34:40|20191.38|20111.38|20190.26|20110.26|20191.38|20111.38|20190.26|20110.26|10
1740353690000|2025-02-23 23:34:50|20190.22|20110.22|20188.39|20108.39|20190.24|20110.24|20188.39|20108.39|9
1740353700000|2025-02-23 23:35:00|20188.35|20108.35|20187.29|20107.29|20188.38|20108.38|20187.29|20107.29|8
1740353710000|2025-02-23 23:35:10|20187.34|20107.34|20187.34|20107.34|20187.39|20107.39|20187.3|20107.3|7
1740353720000|2025-02-23 23:35:20|20186.91|20106.91|20186.35|20106.35|20186.94|20106.94|20186.35|20106.35|9
1740353730000|2025-02-23 23:35:30|20186.33|20106.33|20186.15|20106.15|20186.33|20106.33|20186.15|20106.15|9
1740353740000|2025-02-23 23:35:40|20185.95|20105.95|20185.93|20105.93|20186.24|20106.24|20185.93|20105.93|9
1740353750000|2025-02-23 23:35:50|20186|20106|20186.03|20106.03|20186.03|20106.03|20185.84|20105.84|7
1740353760000|2025-02-23 23:36:00|20185.99|20105.99|20186.89|20106.89|20187.87|20107.87|20185.79|20105.79|9
1740353770000|2025-02-23 23:36:10|20186.72|20106.72|20186.03|20106.03|20186.72|20106.72|20185.87|20105.87|9
1740353780000|2025-02-23 23:36:20|20185.88|20105.88|20185.63|20105.63|20186.32|20106.32|20185.55|20105.55|10
1740353790000|2025-02-23 23:36:30|20185.59|20105.59|20185.46|20105.46|20185.59|20105.59|20185.39|20105.39|9
1740353800000|2025-02-23 23:36:40|20185.47|20105.47|20185.45|20105.45|20185.69|20105.69|20184.93|20104.93|9
1740353810000|2025-02-23 23:36:50|20185.44|20105.44|20185.27|20105.27|20185.44|20105.44|20184.91|20104.91|9
1740353820000|2025-02-23 23:37:00|20185.66|20105.66|20187.27|20107.27|20187.27|20107.27|20185.66|20105.66|10
1740353830000|2025-02-23 23:37:10|20187.3|20107.3|20188.96|20108.96|20189.1|20109.1|20187.3|20107.3|9
1740353840000|2025-02-23 23:37:20|20191.26|20111.26|20193.14|20113.14|20193.14|20113.14|20190.83|20110.83|9
1740353850000|2025-02-23 23:37:30|20192.6|20112.6|20192.54|20112.54|20192.62|20112.62|20192.52|20112.52|9
1740353860000|2025-02-23 23:37:40|20192.53|20112.53|20192.75|20112.75|20192.75|20112.75|20192.53|20112.53|8
1740353870000|2025-02-23 23:37:50|20192.71|20112.71|20196.56|20116.56|20196.56|20116.56|20192.71|20112.71|9
1740353880000|2025-02-23 23:38:00|20197.75|20117.75|20198.4|20118.4|20198.4|20118.4|20197.75|20117.75|9
1740353890000|2025-02-23 23:38:10|20198.52|20118.52|20199.65|20119.65|20199.72|20119.72|20198.52|20118.52|9
1740353900000|2025-02-23 23:38:20|20199.86|20119.86|20200.34|20120.34|20200.34|20120.34|20199.86|20119.86|9
1740353910000|2025-02-23 23:38:30|20201.78|20121.78|20203.62|20123.62|20203.62|20123.62|20201.78|20121.78|8
1740353920000|2025-02-23 23:38:40|20203.46|20123.46|20204.82|20124.82|20204.86|20124.86|20203.46|20123.46|9
1740353930000|2025-02-23 23:38:50|20204.81|20124.81|20206.88|20126.88|20206.88|20126.88|20204.81|20124.81|9
1740353940000|2025-02-23 23:39:00|20209.1|20129.1|20211.88|20131.88|20211.88|20131.88|20208.78|20128.78|8
1740353950000|2025-02-23 23:39:10|20211.87|20131.87|20211.48|20131.48|20211.89|20131.89|20211.48|20131.48|10
1740353960000|2025-02-23 23:39:20|20211.4|20131.4|20211.09|20131.09|20211.82|20131.82|20211.09|20131.09|9
1740353970000|2025-02-23 23:39:30|20211.08|20131.08|20209.56|20129.56|20211.08|20131.08|20209.56|20129.56|9
1740353980000|2025-02-23 23:39:40|20209.51|20129.51|20208.68|20128.68|20209.51|20129.51|20208.68|20128.68|8
1740353990000|2025-02-23 23:39:50|20208.64|20128.64|20208.67|20128.67|20208.67|20128.67|20207.93|20127.93|8
1740354000000|2025-02-23 23:40:00|20207.96|20127.96|20209.31|20129.31|20209.31|20129.31|20207.96|20127.96|10
1740354010000|2025-02-23 23:40:10|20209.39|20129.39|20209.5|20129.5|20209.65|20129.65|20209.13|20129.13|8
1740354020000|2025-02-23 23:40:20|20209.53|20129.53|20210.3|20130.3|20210.45|20130.45|20209.2|20129.2|10
1740354030000|2025-02-23 23:40:30|20210.32|20130.32|20209.72|20129.72|20210.87|20130.87|20209.59|20129.59|8
1740354040000|2025-02-23 23:40:40|20209.74|20129.74|20209.48|20129.48|20209.78|20129.78|20209.42|20129.42|8
1740354050000|2025-02-23 23:40:50|20209.66|20129.66|20210.81|20130.81|20210.85|20130.85|20209.2|20129.2|8
1740354060000|2025-02-23 23:41:00|20210.79|20130.79|20210.53|20130.53|20210.83|20130.83|20210.38|20130.38|7
1740354070000|2025-02-23 23:41:10|20210.21|20130.21|20209.64|20129.64|20210.21|20130.21|20209.58|20129.58|9
1740354080000|2025-02-23 23:41:20|20209.71|20129.71|20209.91|20129.91|20209.91|20129.91|20208.95|20128.95|9
1740354090000|2025-02-23 23:41:30|20209.48|20129.48|20210.31|20130.31|20212.28|20132.28|20209.32|20129.32|10
1740354100000|2025-02-23 23:41:40|20208.96|20128.96|20208.25|20128.25|20208.96|20128.96|20208.06|20128.06|10
1740354110000|2025-02-23 23:41:50|20208.41|20128.41|20205.73|20125.73|20208.5|20128.5|20205.73|20125.73|10
1740354120000|2025-02-23 23:42:00|20204.95|20124.95|20203.03|20123.03|20204.95|20124.95|20203.03|20123.03|10
1740354130000|2025-02-23 23:42:10|20202.51|20122.51|20202.99|20122.99|20202.99|20122.99|20202.01|20122.01|9
1740354140000|2025-02-23 23:42:20|20203.62|20123.62|20203.75|20123.75|20203.81|20123.81|20203.6|20123.6|9
1740354150000|2025-02-23 23:42:30|20203.77|20123.77|20201.32|20121.32|20204.05|20124.05|20201.32|20121.32|9
1740354160000|2025-02-23 23:42:40|20201.13|20121.13|20198.3|20118.3|20201.13|20121.13|20198.3|20118.3|10
1740354170000|2025-02-23 23:42:50|20197.85|20117.85|20197.4|20117.4|20197.85|20117.85|20197.4|20117.4|9
1740354180000|2025-02-23 23:43:00|20196.83|20116.83|20197.01|20117.01|20197.11|20117.11|20196.82|20116.82|9
1740354190000|2025-02-23 23:43:10|20195.83|20115.83|20195.98|20115.98|20195.98|20115.98|20195.77|20115.77|9
1740354200000|2025-02-23 23:43:20|20196.15|20116.15|20197.6|20117.6|20197.6|20117.6|20196.15|20116.15|10
1740354210000|2025-02-23 23:43:30|20198.25|20118.25|20198.39|20118.39|20198.49|20118.49|20198.25|20118.25|9
1740354220000|2025-02-23 23:43:40|20198.38|20118.38|20198.45|20118.45|20198.45|20118.45|20198.29|20118.29|9
1740354230000|2025-02-23 23:43:50|20198.5|20118.5|20198.55|20118.55|20198.65|20118.65|20198.5|20118.5|7
1740354240000|2025-02-23 23:44:00|20198.56|20118.56|20198.4|20118.4|20198.79|20118.79|20198.19|20118.19|10
1740354250000|2025-02-23 23:44:10|20198.43|20118.43|20197.72|20117.72|20198.43|20118.43|20197.72|20117.72|10
1740354260000|2025-02-23 23:44:20|20198.07|20118.07|20197.66|20117.66|20198.07|20118.07|20197.06|20117.06|10
1740354270000|2025-02-23 23:44:30|20197.91|20117.91|20198.72|20118.72|20199.15|20119.15|20197.91|20117.91|10
1740354280000|2025-02-23 23:44:40|20198.64|20118.64|20198.15|20118.15|20198.67|20118.67|20197.91|20117.91|9
1740354290000|2025-02-23 23:44:50|20198.13|20118.13|20196.43|20116.43|20198.13|20118.13|20196.4|20116.4|7
1740354300000|2025-02-23 23:45:00|20196.4|20116.4|20197.19|20117.19|20197.28|20117.28|20196.4|20116.4|10
1740354310000|2025-02-23 23:45:10|20197.43|20117.43|20195.48|20115.48|20197.43|20117.43|20195.48|20115.48|10
1740354320000|2025-02-23 23:45:20|20195.53|20115.53|20194.58|20114.58|20195.53|20115.53|20194.46|20114.46|9
1740354330000|2025-02-23 23:45:30|20194.5|20114.5|20194.46|20114.46|20194.5|20114.5|20194.23|20114.23|8
1740354340000|2025-02-23 23:45:40|20194.47|20114.47|20193.66|20113.66|20194.47|20114.47|20193.66|20113.66|10
1740354350000|2025-02-23 23:45:50|20193.67|20113.67|20193.76|20113.76|20193.79|20113.79|20193.44|20113.44|10
1740354360000|2025-02-23 23:46:00|20193.93|20113.93|20196.89|20116.89|20196.89|20116.89|20193.93|20113.93|10
1740354370000|2025-02-23 23:46:10|20196.97|20116.97|20198.45|20118.45|20198.47|20118.47|20196.95|20116.95|10
1740354380000|2025-02-23 23:46:20|20198.8|20118.8|20199.55|20119.55|20199.66|20119.66|20198.8|20118.8|8
1740354390000|2025-02-23 23:46:30|20199.54|20119.54|20202.18|20122.18|20202.18|20122.18|20199.54|20119.54|9
1740354400000|2025-02-23 23:46:40|20202.22|20122.22|20202.81|20122.81|20202.81|20122.81|20202.22|20122.22|7
1740354410000|2025-02-23 23:46:50|20202.77|20122.77|20202.6|20122.6|20203.36|20123.36|20202.6|20122.6|10
1740354420000|2025-02-23 23:47:00|20202.31|20122.31|20204.94|20124.94|20204.94|20124.94|20202.15|20122.15|10
1740354430000|2025-02-23 23:47:10|20204.92|20124.92|20205.59|20125.59|20205.59|20125.59|20204.92|20124.92|10
1740354440000|2025-02-23 23:47:20|20205.72|20125.72|20207.73|20127.73|20207.73|20127.73|20205.72|20125.72|10
1740354450000|2025-02-23 23:47:30|20207.72|20127.72|20208.54|20128.54|20208.54|20128.54|20207.72|20127.72|9
1740354460000|2025-02-23 23:47:40|20208.49|20128.49|20208.61|20128.61|20208.61|20128.61|20208.49|20128.49|5
1740354470000|2025-02-23 23:47:50|20208.58|20128.58|20209.15|20129.15|20209.15|20129.15|20208.58|20128.58|8
1740354480000|2025-02-23 23:48:00|20209.14|20129.14|20210.67|20130.67|20210.67|20130.67|20209.14|20129.14|10
1740354490000|2025-02-23 23:48:10|20211.52|20131.52|20212.18|20132.18|20212.18|20132.18|20211.52|20131.52|9
1740354500000|2025-02-23 23:48:20|20212.16|20132.16|20212.7|20132.7|20213.15|20133.15|20212.16|20132.16|7
1740354510000|2025-02-23 23:48:30|20212.72|20132.72|20216.61|20136.61|20216.66|20136.66|20212.72|20132.72|10
1740354520000|2025-02-23 23:48:40|20216.63|20136.63|20216.7|20136.7|20216.72|20136.72|20216.63|20136.63|6
1740354530000|2025-02-23 23:48:50|20216.71|20136.71|20217.91|20137.91|20217.98|20137.98|20216.71|20136.71|9
1740354540000|2025-02-23 23:49:00|20217.9|20137.9|20220.2|20140.2|20220.2|20140.2|20217.53|20137.53|5
1740354550000|2025-02-23 23:49:10|20220.22|20140.22|20220.7|20140.7|20220.7|20140.7|20220.22|20140.22|6
1740354560000|2025-02-23 23:49:20|20220.51|20140.51|20219.43|20139.43|20220.51|20140.51|20219.26|20139.26|10
1740354570000|2025-02-23 23:49:30|20219.52|20139.52|20218.93|20138.93|20219.53|20139.53|20217.91|20137.91|8
1740354580000|2025-02-23 23:49:40|20219.21|20139.21|20220.27|20140.27|20220.27|20140.27|20219.08|20139.08|10
1740354590000|2025-02-23 23:49:50|20220.22|20140.22|20218.52|20138.52|20220.22|20140.22|20218.49|20138.49|9
1740354600000|2025-02-23 23:50:00|20218.53|20138.53|20221.3|20141.3|20221.3|20141.3|20217.67|20137.67|9
1740354610000|2025-02-23 23:50:10|20221.21|20141.21|20228.48|20148.48|20228.48|20148.48|20221.21|20141.21|8
1740354620000|2025-02-23 23:50:20|20229.72|20149.72|20231.74|20151.74|20231.74|20151.74|20229.72|20149.72|10
1740354630000|2025-02-23 23:50:30|20231.76|20151.76|20232.33|20152.33|20232.46|20152.46|20231.76|20151.76|9
1740354640000|2025-02-23 23:50:40|20232.54|20152.54|20235.14|20155.14|20235.14|20155.14|20232.41|20152.41|9
1740354650000|2025-02-23 23:50:50|20234.97|20154.97|20235.25|20155.25|20235.36|20155.36|20234.94|20154.94|9
1740354660000|2025-02-23 23:51:00|20235.14|20155.14|20234.25|20154.25|20235.32|20155.32|20234.25|20154.25|10
1740354670000|2025-02-23 23:51:10|20234.17|20154.17|20235.2|20155.2|20235.2|20155.2|20234.17|20154.17|10
1740354680000|2025-02-23 23:51:20|20235.06|20155.06|20237.13|20157.13|20237.13|20157.13|20234.7|20154.7|10
1740354690000|2025-02-23 23:51:30|20237.27|20157.27|20244.13|20164.13|20244.13|20164.13|20237.18|20157.18|9
1740354700000|2025-02-23 23:51:40|20244.92|20164.92|20244.84|20164.84|20245.75|20165.75|20244.63|20164.63|9
1740354710000|2025-02-23 23:51:50|20244.88|20164.88|20246.9|20166.9|20246.9|20166.9|20243.78|20163.78|10
1740354720000|2025-02-23 23:52:00|20247.53|20167.53|20247.94|20167.94|20248.8|20168.8|20247.53|20167.53|10
1740354730000|2025-02-23 23:52:10|20248.23|20168.23|20247.61|20167.61|20248.23|20168.23|20247.42|20167.42|9
1740354740000|2025-02-23 23:52:20|20247.55|20167.55|20247.16|20167.16|20247.56|20167.56|20247.14|20167.14|10
1740354750000|2025-02-23 23:52:30|20247.84|20167.84|20249.22|20169.22|20249.42|20169.42|20247.84|20167.84|9
1740354760000|2025-02-23 23:52:40|20249.25|20169.25|20249.6|20169.6|20249.6|20169.6|20248.68|20168.68|8
1740354770000|2025-02-23 23:52:50|20249.65|20169.65|20252.6|20172.6|20252.6|20172.6|20249.65|20169.65|9
1740354780000|2025-02-23 23:53:00|20252.52|20172.52|20252.83|20172.83|20252.83|20172.83|20252.31|20172.31|9
1740354790000|2025-02-23 23:53:10|20253.02|20173.02|20252.93|20172.93|20253.24|20173.24|20252.93|20172.93|9
1740354800000|2025-02-23 23:53:20|20253.21|20173.21|20254.42|20174.42|20254.42|20174.42|20252.79|20172.79|9
1740354810000|2025-02-23 23:53:30|20254.88|20174.88|20254.63|20174.63|20254.95|20174.95|20254.63|20174.63|9
1740354820000|2025-02-23 23:53:40|20254.54|20174.54|20252.58|20172.58|20254.54|20174.54|20252.53|20172.53|10
1740354830000|2025-02-23 23:53:50|20252.02|20172.02|20251.64|20171.64|20252.02|20172.02|20250.38|20170.38|10
1740354840000|2025-02-23 23:54:00|20252.16|20172.16|20254.43|20174.43|20254.67|20174.67|20252.16|20172.16|10
1740354850000|2025-02-23 23:54:10|20254.31|20174.31|20252.49|20172.49|20254.36|20174.36|20252.47|20172.47|10
1740354860000|2025-02-23 23:54:20|20252.88|20172.88|20252.22|20172.22|20252.88|20172.88|20251.58|20171.58|9
1740354870000|2025-02-23 23:54:30|20252.4|20172.4|20252.48|20172.48|20252.52|20172.52|20252.05|20172.05|8
1740354880000|2025-02-23 23:54:40|20252.76|20172.76|20253.56|20173.56|20253.91|20173.91|20252.76|20172.76|10
1740354890000|2025-02-23 23:54:50|20253.57|20173.57|20253.41|20173.41|20253.57|20173.57|20253.25|20173.25|10
1740354900000|2025-02-23 23:55:00|20253.42|20173.42|20254.81|20174.81|20254.81|20174.81|20253.42|20173.42|10
1740354910000|2025-02-23 23:55:10|20254.91|20174.91|20256.2|20176.2|20256.35|20176.35|20254.91|20174.91|10
1740354920000|2025-02-23 23:55:20|20256.71|20176.71|20261.28|20181.28|20261.34|20181.34|20256.71|20176.71|9
1740354930000|2025-02-23 23:55:30|20260.51|20180.51|20262.4|20182.4|20262.4|20182.4|20260.4|20180.4|10
1740354940000|2025-02-23 23:55:40|20262.62|20182.62|20261.67|20181.67|20262.62|20182.62|20261.35|20181.35|9
1740354950000|2025-02-23 23:55:50|20262.66|20182.66|20262.03|20182.03|20262.66|20182.66|20262.03|20182.03|8
1740354960000|2025-02-23 23:56:00|20261.83|20181.83|20263.47|20183.47|20263.47|20183.47|20261.63|20181.63|9
1740354970000|2025-02-23 23:56:10|20263.59|20183.59|20263.56|20183.56|20263.7|20183.7|20263.56|20183.56|8
1740354980000|2025-02-23 23:56:20|20263.53|20183.53|20261.17|20181.17|20263.53|20183.53|20261.17|20181.17|10
1740354990000|2025-02-23 23:56:30|20261.29|20181.29|20261.45|20181.45|20261.91|20181.91|20261.29|20181.29|9
1740355000000|2025-02-23 23:56:40|20261.44|20181.44|20261.41|20181.41|20261.72|20181.72|20261.41|20181.41|9
1740355010000|2025-02-23 23:56:50|20261.01|20181.01|20260.15|20180.15|20261.01|20181.01|20260.15|20180.15|9
1740355020000|2025-02-23 23:57:00|20260.32|20180.32|20260.08|20180.08|20260.32|20180.32|20259.94|20179.94|9
1740355030000|2025-02-23 23:57:10|20260.12|20180.12|20251.36|20171.36|20260.12|20180.12|20251.36|20171.36|10
1740355040000|2025-02-23 23:57:20|20250.78|20170.78|20249.64|20169.64|20250.78|20170.78|20249.64|20169.64|10
1740355050000|2025-02-23 23:57:30|20249.61|20169.61|20249.28|20169.28|20250.55|20170.55|20249.13|20169.13|10
1740355060000|2025-02-23 23:57:40|20249.39|20169.39|20250.22|20170.22|20250.22|20170.22|20249.39|20169.39|10
1740355070000|2025-02-23 23:57:50|20250.3|20170.3|20250.36|20170.36|20250.56|20170.56|20250.25|20170.25|9
1740355080000|2025-02-23 23:58:00|20250.34|20170.34|20249.49|20169.49|20250.49|20170.49|20248.89|20168.89|10
1740355090000|2025-02-23 23:58:10|20250.17|20170.17|20250.58|20170.58|20251.18|20171.18|20250.15|20170.15|10
1740355100000|2025-02-23 23:58:20|20247.42|20167.42|20247.3|20167.3|20248.34|20168.34|20247.3|20167.3|10
1740355110000|2025-02-23 23:58:30|20244.09|20164.09|20240.83|20160.83|20244.09|20164.09|20240.83|20160.83|10
1740355120000|2025-02-23 23:58:40|20240.31|20160.31|20241.3|20161.3|20241.44|20161.44|20240.13|20160.13|10
1740355130000|2025-02-23 23:58:50|20241.31|20161.31|20241.71|20161.71|20241.71|20161.71|20241.31|20161.31|10
1740355140000|2025-02-23 23:59:00|20241.69|20161.69|20240.5|20160.5|20241.93|20161.93|20240.5|20160.5|9
1740355150000|2025-02-23 23:59:10|20240.45|20160.45|20239.75|20159.75|20240.45|20160.45|20239.75|20159.75|10
1740355160000|2025-02-23 23:59:20|20239.65|20159.65|20239.13|20159.13|20239.8|20159.8|20239.1|20159.1|9
1740355170000|2025-02-23 23:59:30|20239.09|20159.09|20239.07|20159.07|20239.09|20159.09|20238.87|20158.87|8
1740355180000|2025-02-23 23:59:40|20239.06|20159.06|20245.7|20165.7|20245.72|20165.72|20239.06|20159.06|9
1740355190000|2025-02-23 23:59:50|20245.67|20165.67|20245.74|20165.74|20245.75|20165.75|20245.25|20165.25|8
1740355200000|2025-02-24 00:00:00|20245.73|20165.73|20247.91|20167.91|20247.91|20167.91|20245.73|20165.73|9
1740355210000|2025-02-24 00:00:10|20248.6|20168.6|20248.93|20168.93|20250.12|20170.12|20248.6|20168.6|10
1740355220000|2025-02-24 00:00:20|20248.51|20168.51|20249.96|20169.96|20250.24|20170.24|20248.51|20168.51|10
1740355230000|2025-02-24 00:00:30|20250.53|20170.53|20256.15|20176.15|20256.15|20176.15|20250.53|20170.53|10
1740355240000|2025-02-24 00:00:40|20256.13|20176.13|20255.61|20175.61|20256.24|20176.24|20255.4|20175.4|8
1740355250000|2025-02-24 00:00:50|20255.88|20175.88|20254.86|20174.86|20256.58|20176.58|20254.86|20174.86|9
1740355260000|2025-02-24 00:01:00|20254.99|20174.99|20258.51|20178.51|20258.51|20178.51|20254.64|20174.64|10
1740355270000|2025-02-24 00:01:10|20258.49|20178.49|20261.16|20181.16|20261.19|20181.19|20258.49|20178.49|10
1740355280000|2025-02-24 00:01:20|20261.15|20181.15|20262.28|20182.28|20262.63|20182.63|20260.74|20180.74|9
1740355290000|2025-02-24 00:01:30|20262.24|20182.24|20260.73|20180.73|20262.24|20182.24|20259.89|20179.89|10
1740355300000|2025-02-24 00:01:40|20260.76|20180.76|20259.74|20179.74|20261.11|20181.11|20259.72|20179.72|9
1740355310000|2025-02-24 00:01:50|20259.44|20179.44|20258.82|20178.82|20259.46|20179.46|20258.72|20178.72|9
1740355320000|2025-02-24 00:02:00|20258.83|20178.83|20256.69|20176.69|20258.92|20178.92|20256.69|20176.69|10
1740355330000|2025-02-24 00:02:10|20256.7|20176.7|20258.6|20178.6|20258.6|20178.6|20256.68|20176.68|10
1740355340000|2025-02-24 00:02:20|20258.4|20178.4|20259.24|20179.24|20259.45|20179.45|20258.24|20178.24|10
1740355350000|2025-02-24 00:02:30|20259.21|20179.21|20258.57|20178.57|20259.21|20179.21|20258.45|20178.45|10
1740355360000|2025-02-24 00:02:40|20258.62|20178.62|20255.02|20175.02|20258.65|20178.65|20255.02|20175.02|10
1740355370000|2025-02-24 00:02:50|20254.58|20174.58|20252.25|20172.25|20254.58|20174.58|20252.08|20172.08|10
1740355380000|2025-02-24 00:03:00|20252.24|20172.24|20247.35|20167.35|20252.26|20172.26|20247.35|20167.35|10
1740355390000|2025-02-24 00:03:10|20247.36|20167.36|20248.29|20168.29|20248.29|20168.29|20247.33|20167.33|9
1740355400000|2025-02-24 00:03:20|20248.01|20168.01|20247.76|20167.76|20248.01|20168.01|20247.31|20167.31|8
1740355410000|2025-02-24 00:03:30|20247.92|20167.92|20248.82|20168.82|20249.07|20169.07|20247.92|20167.92|10
1740355420000|2025-02-24 00:03:40|20248.5|20168.5|20247.24|20167.24|20248.6|20168.6|20247.24|20167.24|9
1740355430000|2025-02-24 00:03:50|20247.44|20167.44|20247.53|20167.53|20247.87|20167.87|20247.29|20167.29|9
1740355440000|2025-02-24 00:04:00|20247.52|20167.52|20246.03|20166.03|20248.02|20168.02|20245.93|20165.93|9
1740355450000|2025-02-24 00:04:10|20246.56|20166.56|20248.17|20168.17|20248.52|20168.52|20246.56|20166.56|9
1740355460000|2025-02-24 00:04:20|20248.03|20168.03|20247.76|20167.76|20248.38|20168.38|20247.57|20167.57|10
1740355470000|2025-02-24 00:04:30|20247.6|20167.6|20249.56|20169.56|20249.68|20169.68|20246.96|20166.96|10
1740355480000|2025-02-24 00:04:40|20249.5|20169.5|20249.85|20169.85|20249.87|20169.87|20249.44|20169.44|10
1740355490000|2025-02-24 00:04:50|20250.15|20170.15|20249.84|20169.84|20250.15|20170.15|20249.76|20169.76|10
1740355500000|2025-02-24 00:05:00|20249.9|20169.9|20252.43|20172.43|20252.43|20172.43|20249.74|20169.74|10
1740355510000|2025-02-24 00:05:10|20252.92|20172.92|20254.24|20174.24|20254.24|20174.24|20252.92|20172.92|10
1740355520000|2025-02-24 00:05:20|20254.56|20174.56|20254.96|20174.96|20255.06|20175.06|20254.56|20174.56|10
1740355530000|2025-02-24 00:05:30|20254.9|20174.9|20255.33|20175.33|20255.33|20175.33|20254.58|20174.58|10
1740355540000|2025-02-24 00:05:40|20255.38|20175.38|20255.94|20175.94|20256.12|20176.12|20255.3|20175.3|10
1740355550000|2025-02-24 00:05:50|20255.91|20175.91|20257.26|20177.26|20257.26|20177.26|20255.75|20175.75|9
1740355560000|2025-02-24 00:06:00|20257.29|20177.29|20260.12|20180.12|20260.12|20180.12|20257.19|20177.19|10
1740355570000|2025-02-24 00:06:10|20260.19|20180.19|20264.62|20184.62|20264.63|20184.63|20260.19|20180.19|10
1740355580000|2025-02-24 00:06:20|20264.68|20184.68|20266.69|20186.69|20266.7|20186.7|20264.67|20184.67|9
1740355590000|2025-02-24 00:06:30|20265.96|20185.96|20267.02|20187.02|20267.72|20187.72|20265.96|20185.96|10
1740355600000|2025-02-24 00:06:40|20266.96|20186.96|20265.45|20185.45|20267.95|20187.95|20265.45|20185.45|9
1740355610000|2025-02-24 00:06:50|20264.88|20184.88|20265.78|20185.78|20265.78|20185.78|20264.79|20184.79|9
1740355620000|2025-02-24 00:07:00|20266.17|20186.17|20269.43|20189.43|20269.43|20189.43|20266.05|20186.05|10
1740355630000|2025-02-24 00:07:10|20270.54|20190.54|20272.66|20192.66|20272.66|20192.66|20270.54|20190.54|9
1740355640000|2025-02-24 00:07:20|20273.33|20193.33|20275.34|20195.34|20275.34|20195.34|20273.33|20193.33|10
1740355650000|2025-02-24 00:07:30|20275.51|20195.51|20275.54|20195.54|20276.05|20196.05|20275.44|20195.44|10
1740355660000|2025-02-24 00:07:40|20275.34|20195.34|20272.57|20192.57|20275.34|20195.34|20272.57|20192.57|10
1740355670000|2025-02-24 00:07:50|20272.38|20192.38|20274.31|20194.31|20274.54|20194.54|20272.15|20192.15|9
1740355680000|2025-02-24 00:08:00|20274.29|20194.29|20275.02|20195.02|20275.02|20195.02|20274.27|20194.27|10
1740355690000|2025-02-24 00:08:10|20274.95|20194.95|20276.84|20196.84|20276.98|20196.98|20274.85|20194.85|8
1740355700000|2025-02-24 00:08:20|20276.83|20196.83|20278.7|20198.7|20278.7|20198.7|20276.83|20196.83|9
1740355710000|2025-02-24 00:08:30|20278.71|20198.71|20279.98|20199.98|20279.98|20199.98|20278.32|20198.32|9
1740355720000|2025-02-24 00:08:40|20279.89|20199.89|20281.69|20201.69|20281.69|20201.69|20279.71|20199.71|10
1740355730000|2025-02-24 00:08:50|20281.89|20201.89|20282.15|20202.15|20282.31|20202.31|20281.89|20201.89|9
1740355740000|2025-02-24 00:09:00|20282.07|20202.07|20288.08|20208.08|20288.1|20208.1|20282.02|20202.02|9
1740355750000|2025-02-24 00:09:10|20288.09|20208.09|20290.45|20210.45|20290.45|20210.45|20288.09|20208.09|10
1740355760000|2025-02-24 00:09:20|20291.04|20211.04|20290.96|20210.96|20292.84|20212.84|20290.9|20210.9|10
1740355770000|2025-02-24 00:09:30|20290.97|20210.97|20289.74|20209.74|20290.97|20210.97|20289.74|20209.74|7
1740355780000|2025-02-24 00:09:40|20288.58|20208.58|20287.83|20207.83|20288.58|20208.58|20287.8|20207.8|9
1740355790000|2025-02-24 00:09:50|20287.94|20207.94|20289.76|20209.76|20289.76|20209.76|20287.94|20207.94|9
1740355800000|2025-02-24 00:10:00|20289.77|20209.77|20287.22|20207.22|20289.86|20209.86|20287.22|20207.22|10
1740355810000|2025-02-24 00:10:10|20287.2|20207.2|20286.04|20206.04|20287.44|20207.44|20286.03|20206.03|10
1740355820000|2025-02-24 00:10:20|20286.87|20206.87|20295.24|20215.24|20295.24|20215.24|20286.87|20206.87|10
1740355830000|2025-02-24 00:10:30|20296.85|20216.85|20305.63|20225.63|20305.63|20225.63|20296.85|20216.85|10
1740355840000|2025-02-24 00:10:40|20307.39|20227.39|20313.79|20233.79|20313.81|20233.81|20307.39|20227.39|10
1740355850000|2025-02-24 00:10:50|20313.68|20233.68|20316.9|20236.9|20316.9|20236.9|20313.22|20233.22|10
1740355860000|2025-02-24 00:11:00|20316.8|20236.8|20318.39|20238.39|20318.39|20238.39|20315.1|20235.1|10
1740355870000|2025-02-24 00:11:10|20318.48|20238.48|20315.56|20235.56|20318.54|20238.54|20315.42|20235.42|10
1740355880000|2025-02-24 00:11:20|20315.89|20235.89|20315.58|20235.58|20317.31|20237.31|20315.58|20235.58|10
1740355890000|2025-02-24 00:11:30|20315.71|20235.71|20321.94|20241.94|20321.94|20241.94|20315.53|20235.53|9
1740355900000|2025-02-24 00:11:40|20324.38|20244.38|20326|20246|20326|20246|20324.38|20244.38|10
1740355910000|2025-02-24 00:11:50|20326.09|20246.09|20322.74|20242.74|20326.09|20246.09|20322.74|20242.74|10
1740355920000|2025-02-24 00:12:00|20322.42|20242.42|20319.72|20239.72|20322.47|20242.47|20319.72|20239.72|10
1740355930000|2025-02-24 00:12:10|20319.52|20239.52|20319.73|20239.73|20319.73|20239.73|20318.82|20238.82|10
1740355940000|2025-02-24 00:12:20|20319.58|20239.58|20318.45|20238.45|20319.8|20239.8|20318.45|20238.45|10
1740355950000|2025-02-24 00:12:30|20318.4|20238.4|20321.01|20241.01|20321.01|20241.01|20318.4|20238.4|10
1740355960000|2025-02-24 00:12:40|20321.03|20241.03|20320.69|20240.69|20321.06|20241.06|20320.67|20240.67|9
1740355970000|2025-02-24 00:12:50|20320.63|20240.63|20320.28|20240.28|20320.68|20240.68|20320.28|20240.28|9
1740355980000|2025-02-24 00:13:00|20320.45|20240.45|20321.24|20241.24|20322.02|20242.02|20320.45|20240.45|10
1740355990000|2025-02-24 00:13:10|20319.92|20239.92|20319.33|20239.33|20320.07|20240.07|20319.33|20239.33|9
1740356000000|2025-02-24 00:13:20|20319.39|20239.39|20317.5|20237.5|20319.39|20239.39|20317.5|20237.5|9
1740356010000|2025-02-24 00:13:30|20317.89|20237.89|20317.71|20237.71|20317.9|20237.9|20317.3|20237.3|10
1740356020000|2025-02-24 00:13:40|20317.83|20237.83|20318.26|20238.26|20318.26|20238.26|20317.57|20237.57|9
1740356030000|2025-02-24 00:13:50|20318.24|20238.24|20317.43|20237.43|20318.24|20238.24|20316.6|20236.6|9
1740356040000|2025-02-24 00:14:00|20317.66|20237.66|20322.53|20242.53|20322.53|20242.53|20317.66|20237.66|10
1740356050000|2025-02-24 00:14:10|20322.73|20242.73|20329.46|20249.46|20329.74|20249.74|20322.73|20242.73|10
1740356060000|2025-02-24 00:14:20|20330.09|20250.09|20330.17|20250.17|20330.72|20250.72|20330.01|20250.01|10
1740356070000|2025-02-24 00:14:30|20330.86|20250.86|20333.22|20253.22|20333.22|20253.22|20330.86|20250.86|9
1740356080000|2025-02-24 00:14:40|20333.93|20253.93|20338.26|20258.26|20338.26|20258.26|20333.93|20253.93|9
1740356090000|2025-02-24 00:14:50|20338.36|20258.36|20337.99|20257.99|20338.36|20258.36|20337.99|20257.99|7
1740356100000|2025-02-24 00:15:00|20338.24|20258.24|20340.06|20260.06|20340.34|20260.34|20337.94|20257.94|10
1740356110000|2025-02-24 00:15:10|20339.73|20259.73|20338.89|20258.89|20339.73|20259.73|20338.89|20258.89|10
1740356120000|2025-02-24 00:15:20|20337.32|20257.32|20334.21|20254.21|20337.32|20257.32|20334.16|20254.16|9
1740356130000|2025-02-24 00:15:30|20334.63|20254.63|20335.89|20255.89|20335.89|20255.89|20333.93|20253.93|10
1740356140000|2025-02-24 00:15:40|20336.02|20256.02|20333.66|20253.66|20336.09|20256.09|20333.66|20253.66|10
1740356150000|2025-02-24 00:15:50|20333.55|20253.55|20330.24|20250.24|20333.55|20253.55|20330.24|20250.24|8
1740356160000|2025-02-24 00:16:00|20331.6|20251.6|20331.62|20251.62|20331.9|20251.9|20331.4|20251.4|9
1740356170000|2025-02-24 00:16:10|20331.39|20251.39|20328.7|20248.7|20331.39|20251.39|20328.7|20248.7|9
1740356180000|2025-02-24 00:16:20|20328.53|20248.53|20324.37|20244.37|20328.53|20248.53|20324.37|20244.37|10
1740356190000|2025-02-24 00:16:30|20323.6|20243.6|20315.52|20235.52|20323.6|20243.6|20315.52|20235.52|10
1740356200000|2025-02-24 00:16:40|20315.47|20235.47|20313.91|20233.91|20315.47|20235.47|20313.61|20233.61|9
1740356210000|2025-02-24 00:16:50|20314.32|20234.32|20318.28|20238.28|20318.28|20238.28|20314.32|20234.32|10
1740356220000|2025-02-24 00:17:00|20318|20238|20309.6|20229.6|20318.76|20238.76|20309.6|20229.6|10
1740356230000|2025-02-24 00:17:10|20311.27|20231.27|20308.96|20228.96|20311.27|20231.27|20308.68|20228.68|10
1740356240000|2025-02-24 00:17:20|20309.12|20229.12|20308.55|20228.55|20309.12|20229.12|20308.28|20228.28|9
1740356250000|2025-02-24 00:17:30|20308.41|20228.41|20307.4|20227.4|20308.41|20228.41|20307.4|20227.4|9
1740356260000|2025-02-24 00:17:40|20306.72|20226.72|20305.27|20225.27|20306.72|20226.72|20304.83|20224.83|10
1740356270000|2025-02-24 00:17:50|20304.99|20224.99|20302.21|20222.21|20304.99|20224.99|20302.17|20222.17|10
1740356280000|2025-02-24 00:18:00|20302.22|20222.22|20297.72|20217.72|20302.22|20222.22|20297.66|20217.66|9
1740356290000|2025-02-24 00:18:10|20297.99|20217.99|20298.69|20218.69|20298.97|20218.97|20297.99|20217.99|10
1740356300000|2025-02-24 00:18:20|20299.02|20219.02|20295.74|20215.74|20299.48|20219.48|20295.66|20215.66|10
1740356310000|2025-02-24 00:18:30|20295.7|20215.7|20295.14|20215.14|20295.82|20215.82|20295.14|20215.14|9
1740356320000|2025-02-24 00:18:40|20294.7|20214.7|20296.62|20216.62|20296.62|20216.62|20294.34|20214.34|10
1740356330000|2025-02-24 00:18:50|20296.55|20216.55|20297.11|20217.11|20297.11|20217.11|20295.93|20215.93|10
1740356340000|2025-02-24 00:19:00|20297.25|20217.25|20299.69|20219.69|20299.69|20219.69|20297.25|20217.25|9
1740356350000|2025-02-24 00:19:10|20300.16|20220.16|20303.78|20223.78|20303.78|20223.78|20300.16|20220.16|10
1740356360000|2025-02-24 00:19:20|20304.21|20224.21|20302.88|20222.88|20304.21|20224.21|20302.83|20222.83|10
1740356370000|2025-02-24 00:19:30|20302.84|20222.84|20304.03|20224.03|20304.05|20224.05|20302.74|20222.74|10
1740356380000|2025-02-24 00:19:40|20303.96|20223.96|20303.7|20223.7|20304.04|20224.04|20302.9|20222.9|10
1740356390000|2025-02-24 00:19:50|20303.66|20223.66|20303.98|20223.98|20304.6|20224.6|20303.6|20223.6|10
1740356400000|2025-02-24 00:20:00|20303.45|20223.45|20300.06|20220.06|20303.45|20223.45|20300.06|20220.06|9
1740356410000|2025-02-24 00:20:10|20299.98|20219.98|20303.21|20223.21|20303.21|20223.21|20299.91|20219.91|10
1740356420000|2025-02-24 00:20:20|20303.73|20223.73|20305.23|20225.23|20305.23|20225.23|20303.73|20223.73|10
1740356430000|2025-02-24 00:20:30|20305.26|20225.26|20303.62|20223.62|20306.11|20226.11|20303.62|20223.62|10
1740356440000|2025-02-24 00:20:40|20302.55|20222.55|20300.53|20220.53|20302.6|20222.6|20300.53|20220.53|10
1740356450000|2025-02-24 00:20:50|20299.44|20219.44|20297.76|20217.76|20299.44|20219.44|20297.76|20217.76|8
1740356460000|2025-02-24 00:21:00|20297.08|20217.08|20291.7|20211.7|20297.08|20217.08|20291.7|20211.7|9
1740356470000|2025-02-24 00:21:10|20291.08|20211.08|20291.48|20211.48|20291.68|20211.68|20290.74|20210.74|9
1740356480000|2025-02-24 00:21:20|20291.57|20211.57|20291.39|20211.39|20291.8|20211.8|20289.67|20209.67|10
1740356490000|2025-02-24 00:21:30|20291.43|20211.43|20292.98|20212.98|20292.98|20212.98|20290.13|20210.13|10
1740356500000|2025-02-24 00:21:40|20293.1|20213.1|20293.73|20213.73|20293.73|20213.73|20293.1|20213.1|9
1740356510000|2025-02-24 00:21:50|20293.72|20213.72|20295.94|20215.94|20295.94|20215.94|20293.72|20213.72|10
1740356520000|2025-02-24 00:22:00|20295.96|20215.96|20294.85|20214.85|20295.96|20215.96|20294.59|20214.59|10
1740356530000|2025-02-24 00:22:10|20295.23|20215.23|20296.41|20216.41|20297.09|20217.09|20295.17|20215.17|10
1740356540000|2025-02-24 00:22:20|20296.45|20216.45|20296.84|20216.84|20297.45|20217.45|20296.45|20216.45|8
1740356550000|2025-02-24 00:22:30|20296.95|20216.95|20296.17|20216.17|20296.95|20216.95|20296.08|20216.08|7
1740356560000|2025-02-24 00:22:40|20297.11|20217.11|20296.27|20216.27|20297.11|20217.11|20296.2|20216.2|10
1740356570000|2025-02-24 00:22:50|20298.33|20218.33|20296.49|20216.49|20298.33|20218.33|20296.49|20216.49|10
1740356580000|2025-02-24 00:23:00|20296.5|20216.5|20296.89|20216.89|20296.89|20216.89|20295.52|20215.52|10
1740356590000|2025-02-24 00:23:10|20297.85|20217.85|20301.62|20221.62|20301.93|20221.93|20297.85|20217.85|10
1740356600000|2025-02-24 00:23:20|20301.82|20221.82|20303.5|20223.5|20303.63|20223.63|20301.82|20221.82|10
1740356610000|2025-02-24 00:23:30|20302.72|20222.72|20301.74|20221.74|20302.72|20222.72|20301.66|20221.66|9
1740356620000|2025-02-24 00:23:40|20301.65|20221.65|20301.41|20221.41|20301.73|20221.73|20301.41|20221.41|6
1740356630000|2025-02-24 00:23:50|20300.6|20220.6|20299.89|20219.89|20300.6|20220.6|20299.88|20219.88|8
1740356640000|2025-02-24 00:24:00|20299.81|20219.81|20301.14|20221.14|20301.14|20221.14|20299.62|20219.62|9
1740356650000|2025-02-24 00:24:10|20301.25|20221.25|20308.66|20228.66|20308.75|20228.75|20301.25|20221.25|9
1740356660000|2025-02-24 00:24:20|20308.1|20228.1|20309.86|20229.86|20310.07|20230.07|20308.1|20228.1|10
1740356670000|2025-02-24 00:24:30|20309.84|20229.84|20310.67|20230.67|20310.76|20230.76|20309.84|20229.84|10
1740356680000|2025-02-24 00:24:40|20310.81|20230.81|20315.83|20235.83|20315.87|20235.87|20310.81|20230.81|8
1740356690000|2025-02-24 00:24:50|20315.84|20235.84|20315.67|20235.67|20315.87|20235.87|20315.47|20235.47|7
1740356700000|2025-02-24 00:25:00|20315.78|20235.78|20315.69|20235.69|20315.88|20235.88|20315.28|20235.28|10
1740356710000|2025-02-24 00:25:10|20315.59|20235.59|20317.3|20237.3|20318|20238|20315.59|20235.59|10
1740356720000|2025-02-24 00:25:20|20317.28|20237.28|20318.25|20238.25|20318.79|20238.79|20316.74|20236.74|10
1740356730000|2025-02-24 00:25:30|20318.24|20238.24|20316.15|20236.15|20318.24|20238.24|20316.15|20236.15|10
1740356740000|2025-02-24 00:25:40|20315.95|20235.95|20313.97|20233.97|20315.96|20235.96|20313.86|20233.86|10
1740356750000|2025-02-24 00:25:50|20314.01|20234.01|20310.94|20230.94|20314.01|20234.01|20310.86|20230.86|10
1740356760000|2025-02-24 00:26:00|20310.85|20230.85|20310.7|20230.7|20310.85|20230.85|20309.86|20229.86|9
1740356770000|2025-02-24 00:26:10|20310.83|20230.83|20310.49|20230.49|20310.83|20230.83|20310.45|20230.45|8
1740356780000|2025-02-24 00:26:20|20310.36|20230.36|20309.03|20229.03|20310.37|20230.37|20309.03|20229.03|8
1740356790000|2025-02-24 00:26:30|20308.83|20228.83|20308.31|20228.31|20308.85|20228.85|20308.21|20228.21|9
1740356800000|2025-02-24 00:26:40|20308.33|20228.33|20306.6|20226.6|20308.34|20228.34|20306.6|20226.6|10
1740356810000|2025-02-24 00:26:50|20306.67|20226.67|20305.72|20225.72|20307.54|20227.54|20305.72|20225.72|10
1740356820000|2025-02-24 00:27:00|20305.66|20225.66|20306.16|20226.16|20306.16|20226.16|20305.32|20225.32|10
1740356830000|2025-02-24 00:27:10|20306.24|20226.24|20307.25|20227.25|20307.37|20227.37|20306.24|20226.24|10
1740356840000|2025-02-24 00:27:20|20307.47|20227.47|20308|20228|20308|20228|20307.35|20227.35|10
1740356850000|2025-02-24 00:27:30|20308.01|20228.01|20308.59|20228.59|20308.99|20228.99|20308|20228|10
1740356860000|2025-02-24 00:27:40|20308.61|20228.61|20308.31|20228.31|20308.77|20228.77|20308.31|20228.31|10
1740356870000|2025-02-24 00:27:50|20307.99|20227.99|20306.51|20226.51|20307.99|20227.99|20306.47|20226.47|9
1740356880000|2025-02-24 00:28:00|20306.62|20226.62|20306.02|20226.02|20306.68|20226.68|20305.69|20225.69|8
1740356890000|2025-02-24 00:28:10|20306.06|20226.06|20304.11|20224.11|20306.59|20226.59|20303.91|20223.91|10
1740356900000|2025-02-24 00:28:20|20304.27|20224.27|20305.22|20225.22|20305.27|20225.27|20304.27|20224.27|9
1740356910000|2025-02-24 00:28:30|20305.24|20225.24|20305.24|20225.24|20305.51|20225.51|20305.23|20225.23|9
1740356920000|2025-02-24 00:28:40|20304.77|20224.77|20306.01|20226.01|20306.39|20226.39|20304.64|20224.64|10
1740356930000|2025-02-24 00:28:50|20306.02|20226.02|20303.28|20223.28|20306.09|20226.09|20303.28|20223.28|10
1740356940000|2025-02-24 00:29:00|20303.22|20223.22|20302.78|20222.78|20303.22|20223.22|20302.78|20222.78|8
1740356950000|2025-02-24 00:29:10|20302.73|20222.73|20303.75|20223.75|20303.93|20223.93|20302.73|20222.73|10
1740356960000|2025-02-24 00:29:20|20303.86|20223.86|20300.47|20220.47|20303.86|20223.86|20300.47|20220.47|10
1740356970000|2025-02-24 00:29:30|20300.56|20220.56|20300.64|20220.64|20300.86|20220.86|20300.31|20220.31|10
1740356980000|2025-02-24 00:29:40|20300.25|20220.25|20298.81|20218.81|20300.25|20220.25|20298.81|20218.81|10
1740356990000|2025-02-24 00:29:50|20298.79|20218.79|20298.8|20218.8|20298.87|20218.87|20298.79|20218.79|8
1740357000000|2025-02-24 00:30:00|20298.89|20218.89|20296.46|20216.46|20299.15|20219.15|20296.46|20216.46|9
1740357010000|2025-02-24 00:30:10|20296.64|20216.64|20297.59|20217.59|20297.75|20217.75|20296.6|20216.6|9
1740357020000|2025-02-24 00:30:20|20297.16|20217.16|20295.39|20215.39|20297.16|20217.16|20295.39|20215.39|10
1740357030000|2025-02-24 00:30:30|20295.24|20215.24|20293.14|20213.14|20295.24|20215.24|20293.14|20213.14|10
1740357040000|2025-02-24 00:30:40|20293.05|20213.05|20292.96|20212.96|20293.05|20213.05|20292.77|20212.77|9
1740357050000|2025-02-24 00:30:50|20290.58|20210.58|20285.46|20205.46|20290.58|20210.58|20285.46|20205.46|10
1740357060000|2025-02-24 00:31:00|20285.47|20205.47|20285.56|20205.56|20285.64|20205.64|20285.43|20205.43|9
1740357070000|2025-02-24 00:31:10|20285.41|20205.41|20282.48|20202.48|20286.12|20206.12|20282.48|20202.48|7
1740357080000|2025-02-24 00:31:20|20281.99|20201.99|20280.19|20200.19|20281.99|20201.99|20280.19|20200.19|10
1740357090000|2025-02-24 00:31:30|20280|20200|20278.46|20198.46|20280|20200|20278.15|20198.15|8
1740357100000|2025-02-24 00:31:40|20277.56|20197.56|20276.73|20196.73|20277.56|20197.56|20276.54|20196.54|8
1740357110000|2025-02-24 00:31:50|20276.91|20196.91|20277.7|20197.7|20277.7|20197.7|20276.91|20196.91|9
1740357120000|2025-02-24 00:32:00|20277.65|20197.65|20277.71|20197.71|20277.73|20197.73|20277.63|20197.63|8
1740357130000|2025-02-24 00:32:10|20277.91|20197.91|20280.76|20200.76|20281.32|20201.32|20277.91|20197.91|10
1740357140000|2025-02-24 00:32:20|20280.75|20200.75|20279.25|20199.25|20280.75|20200.75|20279.17|20199.17|9
1740357150000|2025-02-24 00:32:30|20279.1|20199.1|20278.56|20198.56|20279.1|20199.1|20278.4|20198.4|9
1740357160000|2025-02-24 00:32:40|20279.02|20199.02|20280.16|20200.16|20280.16|20200.16|20279.02|20199.02|10
1740357170000|2025-02-24 00:32:50|20280.12|20200.12|20279.76|20199.76|20280.32|20200.32|20279.76|20199.76|9
1740357180000|2025-02-24 00:33:00|20279.77|20199.77|20275.81|20195.81|20279.77|20199.77|20275.81|20195.81|9
1740357190000|2025-02-24 00:33:10|20274.25|20194.25|20274.25|20194.25|20274.53|20194.53|20274.18|20194.18|8
1740357200000|2025-02-24 00:33:20|20274.16|20194.16|20270.88|20190.88|20274.56|20194.56|20270.88|20190.88|10
1740357210000|2025-02-24 00:33:30|20270.71|20190.71|20266.08|20186.08|20270.71|20190.71|20266.08|20186.08|10
1740357220000|2025-02-24 00:33:40|20266.1|20186.1|20265.6|20185.6|20266.11|20186.11|20265.45|20185.45|6
1740357230000|2025-02-24 00:33:50|20266.06|20186.06|20266.12|20186.12|20267.03|20187.03|20266.06|20186.06|10
1740357240000|2025-02-24 00:34:00|20266.13|20186.13|20264.44|20184.44|20266.13|20186.13|20264.23|20184.23|9
1740357250000|2025-02-24 00:34:10|20264.72|20184.72|20268.89|20188.89|20268.89|20188.89|20264.72|20184.72|10
1740357260000|2025-02-24 00:34:20|20268.81|20188.81|20269.27|20189.27|20269.43|20189.43|20268.81|20188.81|9
1740357270000|2025-02-24 00:34:30|20269.3|20189.3|20271.53|20191.53|20271.53|20191.53|20269.3|20189.3|8
1740357280000|2025-02-24 00:34:40|20271.52|20191.52|20271.01|20191.01|20271.55|20191.55|20271.01|20191.01|9
1740357290000|2025-02-24 00:34:50|20270.3|20190.3|20266.87|20186.87|20270.44|20190.44|20266.86|20186.86|10
1740357300000|2025-02-24 00:35:00|20266.88|20186.88|20264.53|20184.53|20267.89|20187.89|20264.51|20184.51|10
1740357310000|2025-02-24 00:35:10|20264.9|20184.9|20261.12|20181.12|20264.9|20184.9|20260.58|20180.58|10
1740357320000|2025-02-24 00:35:20|20261.29|20181.29|20258.6|20178.6|20261.32|20181.32|20258.6|20178.6|9
1740357330000|2025-02-24 00:35:30|20258.44|20178.44|20257.79|20177.79|20258.45|20178.45|20257.79|20177.79|10
1740357340000|2025-02-24 00:35:40|20257.7|20177.7|20258.14|20178.14|20258.47|20178.47|20257.7|20177.7|9
1740357350000|2025-02-24 00:35:50|20257.83|20177.83|20255.05|20175.05|20257.83|20177.83|20255.05|20175.05|9
1740357360000|2025-02-24 00:36:00|20254.95|20174.95|20250.63|20170.63|20254.99|20174.99|20250.63|20170.63|10
1740357370000|2025-02-24 00:36:10|20250.09|20170.09|20247.32|20167.32|20250.36|20170.36|20247.32|20167.32|10
1740357380000|2025-02-24 00:36:20|20245.87|20165.87|20243.01|20163.01|20245.87|20165.87|20243.01|20163.01|10
1740357390000|2025-02-24 00:36:30|20242.96|20162.96|20242.61|20162.61|20242.96|20162.96|20242.29|20162.29|10
1740357400000|2025-02-24 00:36:40|20242.77|20162.77|20242.72|20162.72|20243.47|20163.47|20242.6|20162.6|9
1740357410000|2025-02-24 00:36:50|20242.69|20162.69|20242.91|20162.91|20243.79|20163.79|20242.69|20162.69|9
1740357420000|2025-02-24 00:37:00|20242.98|20162.98|20242.18|20162.18|20242.98|20162.98|20241.21|20161.21|10
1740357430000|2025-02-24 00:37:10|20242.55|20162.55|20243.36|20163.36|20243.36|20163.36|20242.55|20162.55|9
1740357440000|2025-02-24 00:37:20|20243.49|20163.49|20243.8|20163.8|20244.12|20164.12|20243.49|20163.49|10
1740357450000|2025-02-24 00:37:30|20244.31|20164.31|20244.2|20164.2|20244.76|20164.76|20244.2|20164.2|9
1740357460000|2025-02-24 00:37:40|20244.23|20164.23|20245.25|20165.25|20245.25|20165.25|20244.23|20164.23|9
1740357470000|2025-02-24 00:37:50|20245.27|20165.27|20247.02|20167.02|20247.02|20167.02|20245.27|20165.27|10
1740357480000|2025-02-24 00:38:00|20247.03|20167.03|20246.61|20166.61|20247.38|20167.38|20246.61|20166.61|10
1740357490000|2025-02-24 00:38:10|20246.41|20166.41|20245.72|20165.72|20246.41|20166.41|20245.72|20165.72|10
1740357500000|2025-02-24 00:38:20|20245.54|20165.54|20243.22|20163.22|20245.54|20165.54|20243.22|20163.22|9
1740357510000|2025-02-24 00:38:30|20242.96|20162.96|20241.35|20161.35|20242.96|20162.96|20241.14|20161.14|10
1740357520000|2025-02-24 00:38:40|20241.71|20161.71|20240.2|20160.2|20241.71|20161.71|20240.12|20160.12|10
1740357530000|2025-02-24 00:38:50|20239.96|20159.96|20239.99|20159.99|20240.22|20160.22|20239.93|20159.93|10
1740357540000|2025-02-24 00:39:00|20239.91|20159.91|20237.17|20157.17|20239.93|20159.93|20237.17|20157.17|10
1740357550000|2025-02-24 00:39:10|20237.02|20157.02|20236.27|20156.27|20237.27|20157.27|20236.27|20156.27|9
1740357560000|2025-02-24 00:39:20|20235.77|20155.77|20234.48|20154.48|20235.77|20155.77|20234.48|20154.48|10
1740357570000|2025-02-24 00:39:30|20234.32|20154.32|20232.74|20152.74|20235.1|20155.1|20232.74|20152.74|10
1740357580000|2025-02-24 00:39:40|20231.28|20151.28|20228.35|20148.35|20231.78|20151.78|20228.35|20148.35|10
1740357590000|2025-02-24 00:39:50|20227.95|20147.95|20227.75|20147.75|20227.97|20147.97|20227.46|20147.46|10
1740357600000|2025-02-24 00:40:00|20227.87|20147.87|20229.25|20149.25|20229.25|20149.25|20227.87|20147.87|10
1740357610000|2025-02-24 00:40:10|20229.59|20149.59|20226.51|20146.51|20229.59|20149.59|20226.51|20146.51|10
1740357620000|2025-02-24 00:40:20|20226.67|20146.67|20228.14|20148.14|20228.26|20148.26|20226.67|20146.67|9
1740357630000|2025-02-24 00:40:30|20227.37|20147.37|20227.77|20147.77|20227.77|20147.77|20226.99|20146.99|10
1740357640000|2025-02-24 00:40:40|20227.88|20147.88|20229.2|20149.2|20229.2|20149.2|20227.88|20147.88|10
1740357650000|2025-02-24 00:40:50|20229.83|20149.83|20229.37|20149.37|20230.06|20150.06|20229.37|20149.37|9
1740357660000|2025-02-24 00:41:00|20229.25|20149.25|20226.16|20146.16|20229.25|20149.25|20226.16|20146.16|10
1740357670000|2025-02-24 00:41:10|20225.54|20145.54|20207.34|20127.34|20225.54|20145.54|20207.34|20127.34|10
1740357680000|2025-02-24 00:41:20|20204.57|20124.57|20191.15|20111.15|20204.57|20124.57|20191.15|20111.15|10
1740357690000|2025-02-24 00:41:30|20191.21|20111.21|20189.68|20109.68|20191.21|20111.21|20189.07|20109.07|10
1740357700000|2025-02-24 00:41:40|20189.5|20109.5|20184.76|20104.76|20189.5|20109.5|20184.59|20104.59|9
1740357710000|2025-02-24 00:41:50|20184.69|20104.69|20175.93|20095.93|20184.69|20104.69|20175.93|20095.93|9
1740357720000|2025-02-24 00:42:00|20175.87|20095.87|20176.08|20096.08|20176.44|20096.44|20175.7|20095.7|10
1740357730000|2025-02-24 00:42:10|20176.14|20096.14|20176.85|20096.85|20176.88|20096.88|20175.68|20095.68|10
1740357740000|2025-02-24 00:42:20|20177.02|20097.02|20177.12|20097.12|20177.12|20097.12|20176.19|20096.19|10
1740357750000|2025-02-24 00:42:30|20177.54|20097.54|20179.24|20099.24|20179.32|20099.32|20177.54|20097.54|10
1740357760000|2025-02-24 00:42:40|20178.73|20098.73|20181.84|20101.84|20181.84|20101.84|20178.73|20098.73|7
1740357770000|2025-02-24 00:42:50|20181.94|20101.94|20182.15|20102.15|20182.15|20102.15|20181.2|20101.2|9
1740357780000|2025-02-24 00:43:00|20181.73|20101.73|20182.13|20102.13|20182.14|20102.14|20180.82|20100.82|10
1740357790000|2025-02-24 00:43:10|20182.19|20102.19|20186.38|20106.38|20186.38|20106.38|20182.19|20102.19|10
1740357800000|2025-02-24 00:43:20|20186.48|20106.48|20186.92|20106.92|20186.92|20106.92|20185.55|20105.55|10
1740357810000|2025-02-24 00:43:30|20187.07|20107.07|20190.84|20110.84|20190.84|20110.84|20187.07|20107.07|10
1740357820000|2025-02-24 00:43:40|20190.79|20110.79|20191.52|20111.52|20191.57|20111.57|20190.76|20110.76|8
1740357830000|2025-02-24 00:43:50|20191.56|20111.56|20192.38|20112.38|20192.51|20112.51|20191.56|20111.56|10
1740357840000|2025-02-24 00:44:00|20192.21|20112.21|20194|20114|20194|20114|20191.68|20111.68|10
1740357850000|2025-02-24 00:44:10|20193.91|20113.91|20196.5|20116.5|20196.5|20116.5|20193.91|20113.91|10
1740357860000|2025-02-24 00:44:20|20196.27|20116.27|20194.12|20114.12|20196.27|20116.27|20194.12|20114.12|10
1740357870000|2025-02-24 00:44:30|20193.93|20113.93|20196.15|20116.15|20196.32|20116.32|20193.93|20113.93|10
1740357880000|2025-02-24 00:44:40|20196.5|20116.5|20197.2|20117.2|20197.26|20117.26|20196.5|20116.5|8
1740357890000|2025-02-24 00:44:50|20197.04|20117.04|20195.95|20115.95|20197.04|20117.04|20195.82|20115.82|10
1740357900000|2025-02-24 00:45:00|20196.15|20116.15|20199.19|20119.19|20199.22|20119.22|20196.15|20116.15|10
1740357910000|2025-02-24 00:45:10|20199.01|20119.01|20201.91|20121.91|20201.98|20121.98|20199.01|20119.01|10
1740357920000|2025-02-24 00:45:20|20201.87|20121.87|20202.03|20122.03|20202.19|20122.19|20201.56|20121.56|10
1740357930000|2025-02-24 00:45:30|20203.1|20123.1|20205|20125|20205|20125|20203.1|20123.1|10
1740357940000|2025-02-24 00:45:40|20205.31|20125.31|20205.69|20125.69|20205.76|20125.76|20205.31|20125.31|10
1740357950000|2025-02-24 00:45:50|20205.65|20125.65|20205.23|20125.23|20206.24|20126.24|20205.22|20125.22|10
1740357960000|2025-02-24 00:46:00|20205.34|20125.34|20204.71|20124.71|20205.34|20125.34|20203.91|20123.91|10
1740357970000|2025-02-24 00:46:10|20205.31|20125.31|20205.92|20125.92|20206.56|20126.56|20205.29|20125.29|9
1740357980000|2025-02-24 00:46:20|20205.76|20125.76|20206.64|20126.64|20206.75|20126.75|20205.01|20125.01|10
1740357990000|2025-02-24 00:46:30|20206.67|20126.67|20206.65|20126.65|20206.67|20126.67|20206.48|20126.48|8
1740358000000|2025-02-24 00:46:40|20206.62|20126.62|20205.51|20125.51|20206.76|20126.76|20205.51|20125.51|9
1740358010000|2025-02-24 00:46:50|20205.5|20125.5|20208.37|20128.37|20208.37|20128.37|20205.5|20125.5|10
1740358020000|2025-02-24 00:47:00|20208.24|20128.24|20210.44|20130.44|20211.26|20131.26|20208.21|20128.21|9
1740358030000|2025-02-24 00:47:10|20209.5|20129.5|20205.5|20125.5|20209.5|20129.5|20205.5|20125.5|10
1740358040000|2025-02-24 00:47:20|20205.12|20125.12|20206.64|20126.64|20206.64|20126.64|20205.12|20125.12|10
1740358050000|2025-02-24 00:47:30|20206.63|20126.63|20208.97|20128.97|20209.06|20129.06|20206.63|20126.63|10
1740358060000|2025-02-24 00:47:40|20209|20129|20212.59|20132.59|20212.91|20132.91|20209|20129|10
1740358070000|2025-02-24 00:47:50|20213.64|20133.64|20215.84|20135.84|20215.84|20135.84|20213.59|20133.59|10
1740358080000|2025-02-24 00:48:00|20216.96|20136.96|20219.84|20139.84|20219.84|20139.84|20216.96|20136.96|9
1740358090000|2025-02-24 00:48:10|20219.81|20139.81|20220.47|20140.47|20220.57|20140.57|20219.81|20139.81|9
1740358100000|2025-02-24 00:48:20|20220.48|20140.48|20222.69|20142.69|20222.69|20142.69|20220.48|20140.48|9
1740358110000|2025-02-24 00:48:30|20223.18|20143.18|20223.7|20143.7|20223.88|20143.88|20223.11|20143.11|9
1740358120000|2025-02-24 00:48:40|20223.74|20143.74|20225.25|20145.25|20225.52|20145.52|20223.74|20143.74|10
1740358130000|2025-02-24 00:48:50|20225.24|20145.24|20224.37|20144.37|20225.24|20145.24|20224.37|20144.37|8
1740358140000|2025-02-24 00:49:00|20224.45|20144.45|20224.57|20144.57|20224.65|20144.65|20224.45|20144.45|7
1740358150000|2025-02-24 00:49:10|20223.96|20143.96|20226.14|20146.14|20226.14|20146.14|20223.69|20143.69|10
1740358160000|2025-02-24 00:49:20|20226.45|20146.45|20228.7|20148.7|20228.89|20148.89|20226.45|20146.45|9
1740358170000|2025-02-24 00:49:30|20228.57|20148.57|20226.89|20146.89|20228.57|20148.57|20226.89|20146.89|9
1740358180000|2025-02-24 00:49:40|20226.56|20146.56|20224.77|20144.77|20226.56|20146.56|20224.77|20144.77|10
1740358190000|2025-02-24 00:49:50|20225.38|20145.38|20225.55|20145.55|20225.98|20145.98|20225.38|20145.38|9
1740358200000|2025-02-24 00:50:00|20225.51|20145.51|20223.38|20143.38|20225.51|20145.51|20223.38|20143.38|10
1740358210000|2025-02-24 00:50:10|20223.28|20143.28|20222.88|20142.88|20223.49|20143.49|20222.88|20142.88|10
1740358220000|2025-02-24 00:50:20|20222.77|20142.77|20224.05|20144.05|20224.95|20144.95|20222.48|20142.48|10
1740358230000|2025-02-24 00:50:30|20223.22|20143.22|20220.67|20140.67|20223.25|20143.25|20219.54|20139.54|10
1740358240000|2025-02-24 00:50:40|20220.69|20140.69|20220.38|20140.38|20221.55|20141.55|20220.3|20140.3|9
1740358250000|2025-02-24 00:50:50|20219.98|20139.98|20220.1|20140.1|20220.16|20140.16|20219.98|20139.98|9
1740358260000|2025-02-24 00:51:00|20220.08|20140.08|20220.33|20140.33|20220.33|20140.33|20219.65|20139.65|9
1740358270000|2025-02-24 00:51:10|20220.54|20140.54|20226.7|20146.7|20226.7|20146.7|20220.54|20140.54|10
1740358280000|2025-02-24 00:51:20|20226.85|20146.85|20222.66|20142.66|20226.85|20146.85|20222.66|20142.66|10
1740358290000|2025-02-24 00:51:30|20222.64|20142.64|20223.02|20143.02|20223.02|20143.02|20222.1|20142.1|9
1740358300000|2025-02-24 00:51:40|20222.94|20142.94|20220.17|20140.17|20222.94|20142.94|20220.17|20140.17|10
1740358310000|2025-02-24 00:51:50|20220.02|20140.02|20222.96|20142.96|20222.96|20142.96|20220.02|20140.02|10
1740358320000|2025-02-24 00:52:00|20223.07|20143.07|20223.94|20143.94|20223.94|20143.94|20223.07|20143.07|9
1740358330000|2025-02-24 00:52:10|20223.96|20143.96|20225.71|20145.71|20225.71|20145.71|20223.96|20143.96|9
1740358340000|2025-02-24 00:52:20|20225.73|20145.73|20224.13|20144.13|20225.73|20145.73|20224.13|20144.13|10
1740358350000|2025-02-24 00:52:30|20224.03|20144.03|20223.44|20143.44|20224.09|20144.09|20223.19|20143.19|10
1740358360000|2025-02-24 00:52:40|20223.54|20143.54|20224.35|20144.35|20224.63|20144.63|20223.54|20143.54|9
1740358370000|2025-02-24 00:52:50|20224.27|20144.27|20226.36|20146.36|20226.43|20146.43|20224.27|20144.27|9
1740358380000|2025-02-24 00:53:00|20226.26|20146.26|20226.14|20146.14|20227.24|20147.24|20226.14|20146.14|10
1740358390000|2025-02-24 00:53:10|20226.75|20146.75|20227.55|20147.55|20227.55|20147.55|20226.71|20146.71|10
1740358400000|2025-02-24 00:53:20|20227.52|20147.52|20227.03|20147.03|20228.04|20148.04|20227.03|20147.03|10
1740358410000|2025-02-24 00:53:30|20227.14|20147.14|20225.29|20145.29|20227.27|20147.27|20225.29|20145.29|10
1740358420000|2025-02-24 00:53:40|20224.24|20144.24|20223.48|20143.48|20224.24|20144.24|20223.48|20143.48|10
1740358430000|2025-02-24 00:53:50|20223.47|20143.47|20222.55|20142.55|20223.47|20143.47|20222.54|20142.54|7
1740358440000|2025-02-24 00:54:00|20222.47|20142.47|20222.25|20142.25|20222.7|20142.7|20222.17|20142.17|10
1740358450000|2025-02-24 00:54:10|20222.23|20142.23|20220.74|20140.74|20223.37|20143.37|20220.74|20140.74|10
1740358460000|2025-02-24 00:54:20|20220.63|20140.63|20216.71|20136.71|20220.63|20140.63|20216.71|20136.71|10
1740358470000|2025-02-24 00:54:30|20216.75|20136.75|20215.62|20135.62|20217.03|20137.03|20215.39|20135.39|10
1740358480000|2025-02-24 00:54:40|20215.58|20135.58|20214.94|20134.94|20215.73|20135.73|20214.86|20134.86|10
1740358490000|2025-02-24 00:54:50|20215|20135|20213.18|20133.18|20215|20135|20212.65|20132.65|10
1740358500000|2025-02-24 00:55:00|20212.87|20132.87|20213.15|20133.15|20213.17|20133.17|20212.87|20132.87|9
1740358510000|2025-02-24 00:55:10|20213.27|20133.27|20212.84|20132.84|20213.29|20133.29|20212.84|20132.84|8
1740358520000|2025-02-24 00:55:20|20212.62|20132.62|20211.49|20131.49|20212.62|20132.62|20211.49|20131.49|9
1740358530000|2025-02-24 00:55:30|20211.47|20131.47|20210.84|20130.84|20211.63|20131.63|20210.78|20130.78|10
1740358540000|2025-02-24 00:55:40|20211.26|20131.26|20215.29|20135.29|20215.29|20135.29|20211.26|20131.26|10
1740358550000|2025-02-24 00:55:50|20214.81|20134.81|20215.81|20135.81|20216.36|20136.36|20214.45|20134.45|10
1740358560000|2025-02-24 00:56:00|20215.56|20135.56|20214|20134|20215.56|20135.56|20213.99|20133.99|10
1740358570000|2025-02-24 00:56:10|20213.75|20133.75|20209.76|20129.76|20213.75|20133.75|20208.88|20128.88|10
1740358580000|2025-02-24 00:56:20|20209.81|20129.81|20208.61|20128.61|20209.81|20129.81|20208.61|20128.61|9
1740358590000|2025-02-24 00:56:30|20208.56|20128.56|20207.87|20127.87|20208.56|20128.56|20207.87|20127.87|7
1740358600000|2025-02-24 00:56:40|20207.8|20127.8|20205.14|20125.14|20207.8|20127.8|20205.02|20125.02|10
1740358610000|2025-02-24 00:56:50|20201.06|20121.06|20195|20115|20201.06|20121.06|20195|20115|10
1740358620000|2025-02-24 00:57:00|20194.85|20114.85|20195.68|20115.68|20195.91|20115.91|20194.68|20114.68|9
1740358630000|2025-02-24 00:57:10|20195.45|20115.45|20194.31|20114.31|20195.54|20115.54|20194.31|20114.31|10
1740358640000|2025-02-24 00:57:20|20192.95|20112.95|20188.17|20108.17|20192.95|20112.95|20187.85|20107.85|10
1740358650000|2025-02-24 00:57:30|20188.09|20108.09|20187.56|20107.56|20188.09|20108.09|20187.49|20107.49|8
1740358660000|2025-02-24 00:57:40|20187.52|20107.52|20186.93|20106.93|20188.16|20108.16|20186.93|20106.93|10
1740358670000|2025-02-24 00:57:50|20186.82|20106.82|20186.69|20106.69|20187.18|20107.18|20186.67|20106.67|9
1740358680000|2025-02-24 00:58:00|20187|20107|20186.47|20106.47|20187|20107|20186.19|20106.19|10
1740358690000|2025-02-24 00:58:10|20186.45|20106.45|20184.06|20104.06|20186.45|20106.45|20184.06|20104.06|10
1740358700000|2025-02-24 00:58:20|20183.91|20103.91|20185.14|20105.14|20185.14|20105.14|20182.99|20102.99|10
1740358710000|2025-02-24 00:58:30|20185.15|20105.15|20185.53|20105.53|20185.53|20105.53|20185.07|20105.07|9
1740358720000|2025-02-24 00:58:40|20185.45|20105.45|20185.01|20105.01|20185.5|20105.5|20184.84|20104.84|9
1740358730000|2025-02-24 00:58:50|20185.06|20105.06|20184.39|20104.39|20185.1|20105.1|20184.3|20104.3|9
1740358740000|2025-02-24 00:59:00|20184.42|20104.42|20184.57|20104.57|20185.04|20105.04|20184.24|20104.24|9
1740358750000|2025-02-24 00:59:10|20184.54|20104.54|20184.32|20104.32|20184.74|20104.74|20184.32|20104.32|6
1740358760000|2025-02-24 00:59:20|20184.42|20104.42|20182.95|20102.95|20184.42|20104.42|20182.95|20102.95|8
1740358770000|2025-02-24 00:59:30|20182.88|20102.88|20181.69|20101.69|20182.88|20102.88|20181.69|20101.69|10
1740358780000|2025-02-24 00:59:40|20181.82|20101.82|20180.27|20100.27|20181.83|20101.83|20179.97|20099.97|9
1740358790000|2025-02-24 00:59:50|20180.48|20100.48|20180.52|20100.52|20180.57|20100.57|20180.34|20100.34|10
1740358800000|2025-02-24 01:00:00|20180.55|20100.55|20178.01|20098.01|20180.94|20100.94|20178.01|20098.01|10
1740358810000|2025-02-24 01:00:10|20176.2|20096.2|20171.7|20091.7|20176.2|20096.2|20171.7|20091.7|10
1740358820000|2025-02-24 01:00:20|20171.9|20091.9|20172.26|20092.26|20172.49|20092.49|20171.77|20091.77|8
1740358830000|2025-02-24 01:00:30|20172.2|20092.2|20172.39|20092.39|20172.39|20092.39|20171.53|20091.53|10
1740358840000|2025-02-24 01:00:40|20172.35|20092.35|20175.76|20095.76|20175.85|20095.85|20172.09|20092.09|10
1740358850000|2025-02-24 01:00:50|20175.9|20095.9|20175.15|20095.15|20175.9|20095.9|20175.15|20095.15|9
1740358860000|2025-02-24 01:01:00|20175.17|20095.17|20174.61|20094.61|20175.69|20095.69|20174.61|20094.61|9
1740358870000|2025-02-24 01:01:10|20174.56|20094.56|20174.99|20094.99|20174.99|20094.99|20174.2|20094.2|10
1740358880000|2025-02-24 01:01:20|20175.09|20095.09|20176.14|20096.14|20176.76|20096.76|20175.09|20095.09|10
1740358890000|2025-02-24 01:01:30|20176.28|20096.28|20176.1|20096.1|20176.4|20096.4|20175.83|20095.83|10
1740358900000|2025-02-24 01:01:40|20176.21|20096.21|20177.32|20097.32|20177.33|20097.33|20176.13|20096.13|10
1740358910000|2025-02-24 01:01:50|20177.44|20097.44|20178.58|20098.58|20178.58|20098.58|20177.38|20097.38|8
1740358920000|2025-02-24 01:02:00|20178.69|20098.69|20182.09|20102.09|20182.61|20102.61|20178.69|20098.69|9
1740358930000|2025-02-24 01:02:10|20182.04|20102.04|20181.29|20101.29|20182.17|20102.17|20181.28|20101.28|10
1740358940000|2025-02-24 01:02:20|20180.78|20100.78|20183.58|20103.58|20183.58|20103.58|20180.58|20100.58|10
1740358950000|2025-02-24 01:02:30|20183.44|20103.44|20183.47|20103.47|20185.36|20105.36|20182.39|20102.39|9
1740358960000|2025-02-24 01:02:40|20183.6|20103.6|20187.17|20107.17|20187.17|20107.17|20183.58|20103.58|10
1740358970000|2025-02-24 01:02:50|20187.18|20107.18|20185.45|20105.45|20187.23|20107.23|20184.98|20104.98|9
1740358980000|2025-02-24 01:03:00|20185.35|20105.35|20185.15|20105.15|20185.35|20105.35|20184.68|20104.68|10
1740358990000|2025-02-24 01:03:10|20184.82|20104.82|20184.44|20104.44|20184.89|20104.89|20184.35|20104.35|10
1740359000000|2025-02-24 01:03:20|20182.82|20102.82|20180.08|20100.08|20182.82|20102.82|20180.08|20100.08|9
1740359010000|2025-02-24 01:03:30|20180.09|20100.09|20180|20100|20180.15|20100.15|20179.28|20099.28|9
1740359020000|2025-02-24 01:03:40|20179.9|20099.9|20177.72|20097.72|20179.9|20099.9|20177.72|20097.72|10
1740359030000|2025-02-24 01:03:50|20177.61|20097.61|20177.83|20097.83|20178.08|20098.08|20177.38|20097.38|10
1740359040000|2025-02-24 01:04:00|20177.86|20097.86|20176.04|20096.04|20177.86|20097.86|20176|20096|10
1740359050000|2025-02-24 01:04:10|20176.07|20096.07|20173.96|20093.96|20176.07|20096.07|20173.88|20093.88|10
1740359060000|2025-02-24 01:04:20|20173.95|20093.95|20174.17|20094.17|20174.21|20094.21|20173.95|20093.95|9
1740359070000|2025-02-24 01:04:30|20174.15|20094.15|20171.02|20091.02|20174.15|20094.15|20171.02|20091.02|9
1740359080000|2025-02-24 01:04:40|20171.04|20091.04|20169.92|20089.92|20171.04|20091.04|20169.92|20089.92|10
1740359090000|2025-02-24 01:04:50|20169.98|20089.98|20168.64|20088.64|20170.03|20090.03|20168.64|20088.64|9
1740359100000|2025-02-24 01:05:00|20168.43|20088.43|20166.55|20086.55|20168.43|20088.43|20166.16|20086.16|10
1740359110000|2025-02-24 01:05:10|20166.85|20086.85|20166.93|20086.93|20166.99|20086.99|20166.13|20086.13|10
1740359120000|2025-02-24 01:05:20|20167|20087|20167.81|20087.81|20168.19|20088.19|20167|20087|9
1740359130000|2025-02-24 01:05:30|20167.82|20087.82|20167.26|20087.26|20167.82|20087.82|20166.73|20086.73|8
1740359140000|2025-02-24 01:05:40|20167.55|20087.55|20167.04|20087.04|20167.79|20087.79|20167.04|20087.04|10
1740359150000|2025-02-24 01:05:50|20167.12|20087.12|20167.47|20087.47|20167.47|20087.47|20166.97|20086.97|10
1740359160000|2025-02-24 01:06:00|20168.36|20088.36|20170.47|20090.47|20170.73|20090.73|20168.36|20088.36|10
1740359170000|2025-02-24 01:06:10|20171|20091|20171.79|20091.79|20171.79|20091.79|20171|20091|9
1740359180000|2025-02-24 01:06:20|20172.28|20092.28|20173.77|20093.77|20173.77|20093.77|20172.28|20092.28|10
1740359190000|2025-02-24 01:06:30|20173.74|20093.74|20174.8|20094.8|20174.8|20094.8|20173.53|20093.53|8
1740359200000|2025-02-24 01:06:40|20175|20095|20176.69|20096.69|20176.69|20096.69|20174.66|20094.66|10
1740359210000|2025-02-24 01:06:50|20176.76|20096.76|20180.3|20100.3|20180.3|20100.3|20176.74|20096.74|9
1740359220000|2025-02-24 01:07:00|20180.7|20100.7|20182.37|20102.37|20182.37|20102.37|20180.7|20100.7|10
1740359230000|2025-02-24 01:07:10|20182.31|20102.31|20184.19|20104.19|20184.19|20104.19|20182.1|20102.1|8
1740359240000|2025-02-24 01:07:20|20184.26|20104.26|20189.9|20109.9|20189.9|20109.9|20183.88|20103.88|8
1740359250000|2025-02-24 01:07:30|20190.28|20110.28|20194.76|20114.76|20194.89|20114.89|20190.28|20110.28|10
1740359260000|2025-02-24 01:07:40|20195.02|20115.02|20196.11|20116.11|20196.11|20116.11|20194.69|20114.69|9
1740359270000|2025-02-24 01:07:50|20196.16|20116.16|20194.78|20114.78|20196.16|20116.16|20194.75|20114.75|10
1740359280000|2025-02-24 01:08:00|20194.61|20114.61|20194.48|20114.48|20194.61|20114.61|20193.74|20113.74|9
1740359290000|2025-02-24 01:08:10|20194.95|20114.95|20195.2|20115.2|20195.24|20115.24|20194.95|20114.95|10
1740359300000|2025-02-24 01:08:20|20195.31|20115.31|20195.47|20115.47|20195.58|20115.58|20195.31|20115.31|10
1740359310000|2025-02-24 01:08:30|20195.43|20115.43|20194.92|20114.92|20195.43|20115.43|20194.91|20114.91|10
1740359320000|2025-02-24 01:08:40|20195.2|20115.2|20194.56|20114.56|20195.9|20115.9|20194.55|20114.55|9
1740359330000|2025-02-24 01:08:50|20194.54|20114.54|20194.07|20114.07|20194.7|20114.7|20194.07|20114.07|9
1740359340000|2025-02-24 01:09:00|20193.37|20113.37|20192.49|20112.49|20193.37|20113.37|20192.49|20112.49|10
1740359350000|2025-02-24 01:09:10|20191.9|20111.9|20186.86|20106.86|20191.9|20111.9|20186.86|20106.86|10
1740359360000|2025-02-24 01:09:20|20185.25|20105.25|20178.16|20098.16|20185.25|20105.25|20178.16|20098.16|10
1740359370000|2025-02-24 01:09:30|20178.01|20098.01|20175.1|20095.1|20178.01|20098.01|20175.1|20095.1|9
1740359380000|2025-02-24 01:09:40|20175.13|20095.13|20167.89|20087.89|20175.13|20095.13|20167.82|20087.82|10
1740359390000|2025-02-24 01:09:50|20167.9|20087.9|20166.46|20086.46|20167.99|20087.99|20166.23|20086.23|9
1740359400000|2025-02-24 01:10:00|20166.56|20086.56|20165.17|20085.17|20166.56|20086.56|20165.17|20085.17|10
1740359410000|2025-02-24 01:10:10|20165.09|20085.09|20163.56|20083.56|20165.09|20085.09|20163.51|20083.51|9
1740359420000|2025-02-24 01:10:20|20163.5|20083.5|20159.57|20079.57|20163.5|20083.5|20159.57|20079.57|10
1740359430000|2025-02-24 01:10:30|20157.25|20077.25|20157.46|20077.46|20157.46|20077.46|20157.15|20077.15|9
1740359440000|2025-02-24 01:10:40|20156.99|20076.99|20152.48|20072.48|20156.99|20076.99|20152.48|20072.48|9
1740359450000|2025-02-24 01:10:50|20151.52|20071.52|20140.06|20060.06|20151.52|20071.52|20140.06|20060.06|10
1740359460000|2025-02-24 01:11:00|20138.23|20058.23|20137.85|20057.85|20138.23|20058.23|20134.56|20054.56|10
1740359470000|2025-02-24 01:11:10|20137.7|20057.7|20136.4|20056.4|20137.7|20057.7|20135.63|20055.63|10
1740359480000|2025-02-24 01:11:20|20136.41|20056.41|20139.46|20059.46|20139.8|20059.8|20136.41|20056.41|10
1740359490000|2025-02-24 01:11:30|20139.4|20059.4|20137|20057|20139.4|20059.4|20137|20057|8
1740359500000|2025-02-24 01:11:40|20136.76|20056.76|20133.27|20053.27|20136.87|20056.87|20133.27|20053.27|10
1740359510000|2025-02-24 01:11:50|20130.73|20050.73|20127.9|20047.9|20130.73|20050.73|20127.9|20047.9|10
1740359520000|2025-02-24 01:12:00|20127.39|20047.39|20127.45|20047.45|20127.7|20047.7|20126.81|20046.81|10
1740359530000|2025-02-24 01:12:10|20127.47|20047.47|20124.51|20044.51|20127.77|20047.77|20124.51|20044.51|10
1740359540000|2025-02-24 01:12:20|20123.65|20043.65|20116.22|20036.22|20123.65|20043.65|20116.22|20036.22|10
1740359550000|2025-02-24 01:12:30|20115.9|20035.9|20106.94|20026.94|20115.9|20035.9|20106.94|20026.94|10
1740359560000|2025-02-24 01:12:40|20106.31|20026.31|20103.38|20023.38|20106.31|20026.31|20103.38|20023.38|10
1740359570000|2025-02-24 01:12:50|20103.41|20023.41|20096.85|20016.85|20103.41|20023.41|20096.85|20016.85|10
1740359580000|2025-02-24 01:13:00|20097.72|20017.72|20104.68|20024.68|20104.68|20024.68|20097.72|20017.72|10
1740359590000|2025-02-24 01:13:10|20104.8|20024.8|20106.19|20026.19|20106.44|20026.44|20104.76|20024.76|10
1740359600000|2025-02-24 01:13:20|20106.29|20026.29|20105|20025|20106.83|20026.83|20104.81|20024.81|9
1740359610000|2025-02-24 01:13:30|20105.48|20025.48|20109.99|20029.99|20109.99|20029.99|20105.48|20025.48|9
1740359620000|2025-02-24 01:13:40|20109.92|20029.92|20112.22|20032.22|20112.22|20032.22|20109.92|20029.92|9
1740359630000|2025-02-24 01:13:50|20112.14|20032.14|20112.23|20032.23|20112.94|20032.94|20111.79|20031.79|9
1740359640000|2025-02-24 01:14:00|20112.05|20032.05|20109.2|20029.2|20112.18|20032.18|20109.2|20029.2|10
1740359650000|2025-02-24 01:14:10|20108.67|20028.67|20106.93|20026.93|20108.67|20028.67|20106.36|20026.36|10
1740359660000|2025-02-24 01:14:20|20107.12|20027.12|20108.95|20028.95|20110.34|20030.34|20107.1|20027.1|10
1740359670000|2025-02-24 01:14:30|20108.91|20028.91|20105.82|20025.82|20108.91|20028.91|20105.82|20025.82|9
1740359680000|2025-02-24 01:14:40|20106.2|20026.2|20106.63|20026.63|20106.63|20026.63|20106.2|20026.2|9
1740359690000|2025-02-24 01:14:50|20106.96|20026.96|20107.25|20027.25|20107.25|20027.25|20106.61|20026.61|8
1740359700000|2025-02-24 01:15:00|20107.28|20027.28|20104.4|20024.4|20107.28|20027.28|20104.07|20024.07|10
1740359710000|2025-02-24 01:15:10|20104.14|20024.14|20109.2|20029.2|20109.2|20029.2|20104.14|20024.14|10
1740359720000|2025-02-24 01:15:20|20109.32|20029.32|20097.8|20017.8|20109.37|20029.37|20097.8|20017.8|10
1740359730000|2025-02-24 01:15:30|20098.54|20018.54|20101.4|20021.4|20101.46|20021.46|20098.48|20018.48|10
1740359740000|2025-02-24 01:15:40|20101.45|20021.45|20101.54|20021.54|20101.54|20021.54|20100.89|20020.89|10
1740359750000|2025-02-24 01:15:50|20101.04|20021.04|20102.79|20022.79|20103.1|20023.1|20101.04|20021.04|10
1740359760000|2025-02-24 01:16:00|20103.38|20023.38|20103.93|20023.93|20103.98|20023.98|20103.38|20023.38|10
1740359770000|2025-02-24 01:16:10|20104.18|20024.18|20106.89|20026.89|20107.15|20027.15|20104.18|20024.18|10
1740359780000|2025-02-24 01:16:20|20107.91|20027.91|20110.92|20030.92|20111.11|20031.11|20107.91|20027.91|10
1740359790000|2025-02-24 01:16:30|20110.71|20030.71|20110|20030|20110.71|20030.71|20109.47|20029.47|10
1740359800000|2025-02-24 01:16:40|20109.75|20029.75|20107.03|20027.03|20109.75|20029.75|20107.03|20027.03|10
1740359810000|2025-02-24 01:16:50|20106.91|20026.91|20107.86|20027.86|20108.63|20028.63|20106.91|20026.91|10
1740359820000|2025-02-24 01:17:00|20107.32|20027.32|20108.46|20028.46|20108.49|20028.49|20107.23|20027.23|10
1740359830000|2025-02-24 01:17:10|20108.75|20028.75|20109.28|20029.28|20109.77|20029.77|20108.73|20028.73|9
1740359840000|2025-02-24 01:17:20|20109.51|20029.51|20108.86|20028.86|20109.55|20029.55|20107.81|20027.81|10
1740359850000|2025-02-24 01:17:30|20109.2|20029.2|20108.16|20028.16|20109.2|20029.2|20108.16|20028.16|9
1740359860000|2025-02-24 01:17:40|20109.18|20029.18|20110.02|20030.02|20110.02|20030.02|20109.06|20029.06|10
1740359870000|2025-02-24 01:17:50|20109.95|20029.95|20114.66|20034.66|20114.66|20034.66|20109.95|20029.95|10
1740359880000|2025-02-24 01:18:00|20114.55|20034.55|20114.65|20034.65|20115.44|20035.44|20114.55|20034.55|10
1740359890000|2025-02-24 01:18:10|20114.93|20034.93|20117.38|20037.38|20117.38|20037.38|20114.84|20034.84|8
1740359900000|2025-02-24 01:18:20|20118.09|20038.09|20119.8|20039.8|20119.8|20039.8|20118.09|20038.09|10
1740359910000|2025-02-24 01:18:30|20120.1|20040.1|20121.2|20041.2|20121.24|20041.24|20120.06|20040.06|10
1740359920000|2025-02-24 01:18:40|20121.07|20041.07|20121.06|20041.06|20121.44|20041.44|20121.02|20041.02|9
1740359930000|2025-02-24 01:18:50|20120.76|20040.76|20121.82|20041.82|20122.07|20042.07|20120.76|20040.76|9
1740359940000|2025-02-24 01:19:00|20122.04|20042.04|20123.6|20043.6|20123.6|20043.6|20121.98|20041.98|9
1740359950000|2025-02-24 01:19:10|20123.68|20043.68|20122.26|20042.26|20124.01|20044.01|20122.24|20042.24|9
1740359960000|2025-02-24 01:19:20|20122.61|20042.61|20124.01|20044.01|20124.14|20044.14|20122.61|20042.61|10
1740359970000|2025-02-24 01:19:30|20124.07|20044.07|20122.09|20042.09|20124.07|20044.07|20121.79|20041.79|9
1740359980000|2025-02-24 01:19:40|20122.12|20042.12|20121.42|20041.42|20122.22|20042.22|20121|20041|9
1740359990000|2025-02-24 01:19:50|20121.31|20041.31|20121.99|20041.99|20121.99|20041.99|20121.15|20041.15|8
1740360000000|2025-02-24 01:20:00|20122.02|20042.02|20123.56|20043.56|20124.7|20044.7|20122.02|20042.02|10
1740360010000|2025-02-24 01:20:10|20123.53|20043.53|20125.52|20045.52|20125.52|20045.52|20123.5|20043.5|10
1740360020000|2025-02-24 01:20:20|20126.33|20046.33|20128.13|20048.13|20128.13|20048.13|20126.33|20046.33|10
1740360030000|2025-02-24 01:20:30|20128.14|20048.14|20128.18|20048.18|20128.52|20048.52|20127.77|20047.77|10
1740360040000|2025-02-24 01:20:40|20128.22|20048.22|20128.77|20048.77|20128.77|20048.77|20127.61|20047.61|9
1740360050000|2025-02-24 01:20:50|20128.53|20048.53|20131.55|20051.55|20131.55|20051.55|20128.53|20048.53|9
1740360060000|2025-02-24 01:21:00|20132.06|20052.06|20134.7|20054.7|20134.81|20054.81|20132.06|20052.06|8
1740360070000|2025-02-24 01:21:10|20134.77|20054.77|20137.03|20057.03|20137.09|20057.09|20134.77|20054.77|10
1740360080000|2025-02-24 01:21:20|20139.5|20059.5|20141.63|20061.63|20141.64|20061.64|20139.5|20059.5|10
1740360090000|2025-02-24 01:21:30|20141.35|20061.35|20141.49|20061.49|20142.08|20062.08|20141.3|20061.3|8
1740360100000|2025-02-24 01:21:40|20141.85|20061.85|20139.63|20059.63|20141.85|20061.85|20139.63|20059.63|10
1740360110000|2025-02-24 01:21:50|20139.65|20059.65|20140.41|20060.41|20140.41|20060.41|20139.48|20059.48|9
1740360120000|2025-02-24 01:22:00|20140.91|20060.91|20139.16|20059.16|20140.91|20060.91|20139.15|20059.15|10
1740360130000|2025-02-24 01:22:10|20138.49|20058.49|20137.37|20057.37|20138.49|20058.49|20137.36|20057.36|10
1740360140000|2025-02-24 01:22:20|20137.08|20057.08|20136.25|20056.25|20137.08|20057.08|20136.18|20056.18|10
1740360150000|2025-02-24 01:22:30|20136.17|20056.17|20136.17|20056.17|20136.34|20056.34|20135.6|20055.6|10
1740360160000|2025-02-24 01:22:40|20135.83|20055.83|20132.38|20052.38|20135.83|20055.83|20132.38|20052.38|10
1740360170000|2025-02-24 01:22:50|20132.41|20052.41|20134.58|20054.58|20134.58|20054.58|20132.41|20052.41|10
1740360180000|2025-02-24 01:23:00|20134.55|20054.55|20135.62|20055.62|20135.62|20055.62|20134.55|20054.55|7
1740360190000|2025-02-24 01:23:10|20136.94|20056.94|20137.74|20057.74|20138.23|20058.23|20136.88|20056.88|10
1740360200000|2025-02-24 01:23:20|20137.52|20057.52|20135.27|20055.27|20137.52|20057.52|20135.26|20055.26|10
1740360210000|2025-02-24 01:23:30|20135.29|20055.29|20134.04|20054.04|20135.33|20055.33|20134.04|20054.04|10
1740360220000|2025-02-24 01:23:40|20133.95|20053.95|20132.76|20052.76|20133.95|20053.95|20132.76|20052.76|9
1740360230000|2025-02-24 01:23:50|20132.78|20052.78|20133.02|20053.02|20133.11|20053.11|20132.77|20052.77|8
1740360240000|2025-02-24 01:24:00|20133.07|20053.07|20131.66|20051.66|20133.11|20053.11|20131.47|20051.47|9
1740360250000|2025-02-24 01:24:10|20131.58|20051.58|20131.09|20051.09|20131.87|20051.87|20131.05|20051.05|8
1740360260000|2025-02-24 01:24:20|20131.17|20051.17|20133.72|20053.72|20133.74|20053.74|20131.17|20051.17|10
1740360270000|2025-02-24 01:24:30|20132.96|20052.96|20129.9|20049.9|20132.96|20052.96|20129.76|20049.76|10
1740360280000|2025-02-24 01:24:40|20129.7|20049.7|20127.04|20047.04|20129.73|20049.73|20127.04|20047.04|9
1740360290000|2025-02-24 01:24:50|20127|20047|20121.6|20041.6|20127|20047|20121.6|20041.6|10
1740360300000|2025-02-24 01:25:00|20121.43|20041.43|20119.12|20039.12|20121.43|20041.43|20118.8|20038.8|10
1740360310000|2025-02-24 01:25:10|20118.99|20038.99|20118.43|20038.43|20118.99|20038.99|20117.54|20037.54|9
1740360320000|2025-02-24 01:25:20|20118.55|20038.55|20117.21|20037.21|20118.55|20038.55|20116.73|20036.73|10
1740360330000|2025-02-24 01:25:30|20117.14|20037.14|20117.94|20037.94|20117.94|20037.94|20117.14|20037.14|10
1740360340000|2025-02-24 01:25:40|20118.27|20038.27|20116.8|20036.8|20118.36|20038.36|20115.75|20035.75|10
1740360350000|2025-02-24 01:25:50|20116.98|20036.98|20117.29|20037.29|20117.72|20037.72|20116.98|20036.98|10
1740360360000|2025-02-24 01:26:00|20117.54|20037.54|20117.67|20037.67|20118.09|20038.09|20117.54|20037.54|10
1740360370000|2025-02-24 01:26:10|20115.14|20035.14|20114.01|20034.01|20115.14|20035.14|20114.01|20034.01|9
1740360380000|2025-02-24 01:26:20|20113.52|20033.52|20113.43|20033.43|20113.52|20033.52|20112.86|20032.86|10
1740360390000|2025-02-24 01:26:30|20113.39|20033.39|20111.31|20031.31|20113.39|20033.39|20111.31|20031.31|10
1740360400000|2025-02-24 01:26:40|20111.2|20031.2|20109.24|20029.24|20111.46|20031.46|20109.17|20029.17|10
1740360410000|2025-02-24 01:26:50|20109.08|20029.08|20109.11|20029.11|20109.58|20029.58|20108.73|20028.73|10
1740360420000|2025-02-24 01:27:00|20109.08|20029.08|20109.17|20029.17|20109.48|20029.48|20108.88|20028.88|10
1740360430000|2025-02-24 01:27:10|20109.25|20029.25|20108.3|20028.3|20109.25|20029.25|20108.3|20028.3|10
1740360440000|2025-02-24 01:27:20|20108.27|20028.27|20108.29|20028.29|20108.29|20028.29|20107.45|20027.45|9
1740360450000|2025-02-24 01:27:30|20106.49|20026.49|20098.03|20018.03|20106.49|20026.49|20098.03|20018.03|10
1740360460000|2025-02-24 01:27:40|20097.45|20017.45|20097.15|20017.15|20097.93|20017.93|20097.12|20017.12|10
1740360470000|2025-02-24 01:27:50|20096.85|20016.85|20096.2|20016.2|20096.85|20016.85|20095.85|20015.85|10
1740360480000|2025-02-24 01:28:00|20096.66|20016.66|20098.96|20018.96|20098.96|20018.96|20096.66|20016.66|10
1740360490000|2025-02-24 01:28:10|20098.99|20018.99|20101.24|20021.24|20101.24|20021.24|20098.97|20018.97|9
1740360500000|2025-02-24 01:28:20|20101.35|20021.35|20105.44|20025.44|20105.44|20025.44|20101.35|20021.35|8
1740360510000|2025-02-24 01:28:30|20105.67|20025.67|20103.69|20023.69|20106.56|20026.56|20103.69|20023.69|10
1740360520000|2025-02-24 01:28:40|20103.24|20023.24|20101.04|20021.04|20103.24|20023.24|20101.04|20021.04|9
1740360530000|2025-02-24 01:28:50|20101.02|20021.02|20102.75|20022.75|20102.75|20022.75|20100.69|20020.69|10
1740360540000|2025-02-24 01:29:00|20102.76|20022.76|20102.88|20022.88|20103.02|20023.02|20101.66|20021.66|10
1740360550000|2025-02-24 01:29:10|20102.86|20022.86|20102.43|20022.43|20103.48|20023.48|20101.51|20021.51|10
1740360560000|2025-02-24 01:29:20|20102.71|20022.71|20102.76|20022.76|20102.97|20022.97|20102.5|20022.5|10
1740360570000|2025-02-24 01:29:30|20102.74|20022.74|20099.29|20019.29|20102.76|20022.76|20099.28|20019.28|9
1740360580000|2025-02-24 01:29:40|20098.77|20018.77|20095.76|20015.76|20098.77|20018.77|20095.7|20015.7|10
1740360590000|2025-02-24 01:29:50|20095.79|20015.79|20095.52|20015.52|20095.99|20015.99|20095.5|20015.5|10
1740360600000|2025-02-24 01:30:00|20095.59|20015.59|20095.8|20015.8|20095.8|20015.8|20095.28|20015.28|10
1740360610000|2025-02-24 01:30:10|20095.79|20015.79|20094.8|20014.8|20095.79|20015.79|20093.73|20013.73|10
1740360620000|2025-02-24 01:30:20|20095.46|20015.46|20096.11|20016.11|20096.11|20016.11|20094.54|20014.54|10
1740360630000|2025-02-24 01:30:30|20096.79|20016.79|20088.82|20008.82|20096.79|20016.79|20088.82|20008.82|10
1740360640000|2025-02-24 01:30:40|20088.84|20008.84|20088.18|20008.18|20088.98|20008.98|20088.02|20008.02|10
1740360650000|2025-02-24 01:30:50|20088.17|20008.17|20086.05|20006.05|20088.17|20008.17|20086.05|20006.05|10
1740360660000|2025-02-24 01:31:00|20085.73|20005.73|20085.85|20005.85|20086.22|20006.22|20085.65|20005.65|9
1740360670000|2025-02-24 01:31:10|20085.87|20005.87|20084.51|20004.51|20085.87|20005.87|20084.4|20004.4|9
1740360680000|2025-02-24 01:31:20|20084.05|20004.05|20074.46|19994.46|20084.05|20004.05|20074.46|19994.46|10
1740360690000|2025-02-24 01:31:30|20070.27|19990.27|20063.44|19983.44|20070.27|19990.27|20062.06|19982.06|10
1740360700000|2025-02-24 01:31:40|20061.94|19981.94|20055.18|19975.18|20061.94|19981.94|20055.18|19975.18|9
1740360710000|2025-02-24 01:31:50|20055.21|19975.21|20055.01|19975.01|20056.53|19976.53|20055.01|19975.01|10
1740360720000|2025-02-24 01:32:00|20055.06|19975.06|20052.91|19972.91|20055.06|19975.06|20051.85|19971.85|10
1740360730000|2025-02-24 01:32:10|20053.35|19973.35|20057.47|19977.47|20057.47|19977.47|20053.35|19973.35|10
1740360740000|2025-02-24 01:32:20|20058.62|19978.62|20059.49|19979.49|20060.63|19980.63|20058.62|19978.62|9
1740360750000|2025-02-24 01:32:30|20061.24|19981.24|20062.49|19982.49|20062.49|19982.49|20061.12|19981.12|9
1740360760000|2025-02-24 01:32:40|20063.36|19983.36|20066.38|19986.38|20066.39|19986.39|20063.36|19983.36|10
1740360770000|2025-02-24 01:32:50|20066.05|19986.05|20068.98|19988.98|20068.98|19988.98|20066.05|19986.05|10
1740360780000|2025-02-24 01:33:00|20069.13|19989.13|20072.66|19992.66|20073.26|19993.26|20069.13|19989.13|10
1740360790000|2025-02-24 01:33:10|20072.05|19992.05|20073.16|19993.16|20073.24|19993.24|20072.05|19992.05|10
1740360800000|2025-02-24 01:33:20|20073.46|19993.46|20078.65|19998.65|20078.65|19998.65|20073.44|19993.44|10
1740360810000|2025-02-24 01:33:30|20078.66|19998.66|20077.39|19997.39|20079.38|19999.38|20077.39|19997.39|10
1740360820000|2025-02-24 01:33:40|20076.42|19996.42|20075.81|19995.81|20076.42|19996.42|20075.61|19995.61|9
1740360830000|2025-02-24 01:33:50|20075.85|19995.85|20072.83|19992.83|20075.85|19995.85|20072.83|19992.83|10
1740360840000|2025-02-24 01:34:00|20071.99|19991.99|20067.98|19987.98|20071.99|19991.99|20067.98|19987.98|10
1740360850000|2025-02-24 01:34:10|20067.99|19987.99|20066.13|19986.13|20068.02|19988.02|20066.13|19986.13|10
1740360860000|2025-02-24 01:34:20|20066|19986|20064.55|19984.55|20066.34|19986.34|20064.55|19984.55|10
1740360870000|2025-02-24 01:34:30|20064.74|19984.74|20064.86|19984.86|20066.1|19986.1|20064.74|19984.74|10
1740360880000|2025-02-24 01:34:40|20065.3|19985.3|20062.31|19982.31|20066.03|19986.03|20061.7|19981.7|10
1740360890000|2025-02-24 01:34:50|20062.46|19982.46|20058.91|19978.91|20062.53|19982.53|20058.91|19978.91|10
1740360900000|2025-02-24 01:35:00|20058.89|19978.89|20058.61|19978.61|20059.61|19979.61|20058.61|19978.61|9
1740360910000|2025-02-24 01:35:10|20058.18|19978.18|20054.99|19974.99|20058.18|19978.18|20054.81|19974.81|10
1740360920000|2025-02-24 01:35:20|20054.78|19974.78|20054.8|19974.8|20054.86|19974.86|20054.27|19974.27|10
1740360930000|2025-02-24 01:35:30|20055.56|19975.56|20056.24|19976.24|20056.74|19976.74|20054.86|19974.86|10
1740360940000|2025-02-24 01:35:40|20056.23|19976.23|20055.62|19975.62|20056.23|19976.23|20054.64|19974.64|10
1740360950000|2025-02-24 01:35:50|20056.29|19976.29|20058.47|19978.47|20058.47|19978.47|20056.07|19976.07|10
1740360960000|2025-02-24 01:36:00|20059.2|19979.2|20063.3|19983.3|20063.33|19983.33|20059.2|19979.2|10
1740360970000|2025-02-24 01:36:10|20063.53|19983.53|20065.58|19985.58|20067.07|19987.07|20063.53|19983.53|10
1740360980000|2025-02-24 01:36:20|20065.6|19985.6|20064.73|19984.73|20065.6|19985.6|20063.67|19983.67|10
1740360990000|2025-02-24 01:36:30|20065.19|19985.19|20060.22|19980.22|20065.57|19985.57|20060.22|19980.22|10
1740361000000|2025-02-24 01:36:40|20060.25|19980.25|20058.01|19978.01|20060.25|19980.25|20057.77|19977.77|10
1740361010000|2025-02-24 01:36:50|20058.11|19978.11|20058.85|19978.85|20059.45|19979.45|20057.98|19977.98|9
1740361020000|2025-02-24 01:37:00|20059.73|19979.73|20060.68|19980.68|20060.91|19980.91|20059.67|19979.67|8
1740361030000|2025-02-24 01:37:10|20060.3|19980.3|20060.96|19980.96|20060.96|19980.96|20058.98|19978.98|10
1740361040000|2025-02-24 01:37:20|20058.9|19978.9|20062.52|19982.52|20062.52|19982.52|20058.9|19978.9|10
1740361050000|2025-02-24 01:37:30|20063.12|19983.12|20064.92|19984.92|20065.24|19985.24|20063.12|19983.12|9
1740361060000|2025-02-24 01:37:40|20064.93|19984.93|20063.7|19983.7|20065|19985|20063.7|19983.7|10
1740361070000|2025-02-24 01:37:50|20063.89|19983.89|20062.99|19982.99|20063.89|19983.89|20062.65|19982.65|8
1740361080000|2025-02-24 01:38:00|20063.19|19983.19|20065.82|19985.82|20066.07|19986.07|20063.13|19983.13|10
1740361090000|2025-02-24 01:38:10|20065.55|19985.55|20065.74|19985.74|20065.74|19985.74|20064.62|19984.62|10
1740361100000|2025-02-24 01:38:20|20065.64|19985.64|20064.04|19984.04|20065.64|19985.64|20064.04|19984.04|10
1740361110000|2025-02-24 01:38:30|20063.07|19983.07|20061.71|19981.71|20063.07|19983.07|20061.71|19981.71|10
1740361120000|2025-02-24 01:38:40|20061.41|19981.41|20062.96|19982.96|20062.96|19982.96|20061.39|19981.39|10
1740361130000|2025-02-24 01:38:50|20063.56|19983.56|20065.18|19985.18|20065.18|19985.18|20063.56|19983.56|10
1740361140000|2025-02-24 01:39:00|20065.68|19985.68|20065.12|19985.12|20066.52|19986.52|20064.98|19984.98|8
1740361150000|2025-02-24 01:39:10|20065.11|19985.11|20064.62|19984.62|20065.11|19985.11|20064.13|19984.13|9
1740361160000|2025-02-24 01:39:20|20064.87|19984.87|20062.14|19982.14|20064.87|19984.87|20062.14|19982.14|10
1740361170000|2025-02-24 01:39:30|20061.88|19981.88|20059.79|19979.79|20061.92|19981.92|20059.79|19979.79|10
1740361180000|2025-02-24 01:39:40|20060.15|19980.15|20058.7|19978.7|20060.22|19980.22|20058.7|19978.7|10
1740361190000|2025-02-24 01:39:50|20058.57|19978.57|20057.76|19977.76|20058.57|19978.57|20057.72|19977.72|9
1740361200000|2025-02-24 01:40:00|20057.71|19977.71|20056.47|19976.47|20057.71|19977.71|20056.31|19976.31|9
1740361210000|2025-02-24 01:40:10|20056.61|19976.61|20056.35|19976.35|20057.35|19977.35|20056.29|19976.29|10
1740361220000|2025-02-24 01:40:20|20056.44|19976.44|20053.93|19973.93|20056.44|19976.44|20053.9|19973.9|10
1740361230000|2025-02-24 01:40:30|20054.07|19974.07|20053.69|19973.69|20054.1|19974.1|20053.4|19973.4|10
1740361240000|2025-02-24 01:40:40|20053.83|19973.83|20054.12|19974.12|20054.79|19974.79|20053.83|19973.83|9
1740361250000|2025-02-24 01:40:50|20054.11|19974.11|20050.15|19970.15|20054.11|19974.11|20050.15|19970.15|10
1740361260000|2025-02-24 01:41:00|20050.01|19970.01|20048.88|19968.88|20050.57|19970.57|20048.88|19968.88|10
1740361270000|2025-02-24 01:41:10|20049.07|19969.07|20048.81|19968.81|20049.07|19969.07|20048.45|19968.45|10
1740361280000|2025-02-24 01:41:20|20049.34|19969.34|20045.67|19965.67|20049.34|19969.34|20045.67|19965.67|10
1740361290000|2025-02-24 01:41:30|20045.59|19965.59|20043.38|19963.38|20045.59|19965.59|20042.08|19962.08|10
1740361300000|2025-02-24 01:41:40|20042.64|19962.64|20038.59|19958.59|20043.7|19963.7|20038.59|19958.59|10
1740361310000|2025-02-24 01:41:50|20036.29|19956.29|20028.58|19948.58|20036.58|19956.58|20028.58|19948.58|10
1740361320000|2025-02-24 01:42:00|20028.51|19948.51|20032.28|19952.28|20032.28|19952.28|20028.51|19948.51|10
1740361330000|2025-02-24 01:42:10|20032.54|19952.54|20032.67|19952.67|20035.07|19955.07|20032.54|19952.54|10
1740361340000|2025-02-24 01:42:20|20030.73|19950.73|20032.73|19952.73|20033.25|19953.25|20030.73|19950.73|10
1740361350000|2025-02-24 01:42:30|20032.64|19952.64|20037.86|19957.86|20037.86|19957.86|20032.64|19952.64|10
1740361360000|2025-02-24 01:42:40|20038.21|19958.21|20044.41|19964.41|20044.41|19964.41|20038.21|19958.21|10
1740361370000|2025-02-24 01:42:50|20044.46|19964.46|20044.72|19964.72|20045.03|19965.03|20044.11|19964.11|10
1740361380000|2025-02-24 01:43:00|20044.89|19964.89|20047.76|19967.76|20047.76|19967.76|20044.89|19964.89|9
1740361390000|2025-02-24 01:43:10|20048.71|19968.71|20053.01|19973.01|20053.01|19973.01|20048.71|19968.71|10
1740361400000|2025-02-24 01:43:20|20053|19973|20053.83|19973.83|20053.83|19973.83|20052.64|19972.64|8
1740361410000|2025-02-24 01:43:30|20054.06|19974.06|20056.55|19976.55|20056.55|19976.55|20053.76|19973.76|10
1740361420000|2025-02-24 01:43:40|20056.92|19976.92|20058.68|19978.68|20058.68|19978.68|20056.92|19976.92|8
1740361430000|2025-02-24 01:43:50|20058.63|19978.63|20060.91|19980.91|20061.25|19981.25|20058.63|19978.63|10
1740361440000|2025-02-24 01:44:00|20061.06|19981.06|20061.18|19981.18|20061.72|19981.72|20060.59|19980.59|10
1740361450000|2025-02-24 01:44:10|20061.08|19981.08|20059.26|19979.26|20061.08|19981.08|20059.26|19979.26|9
1740361460000|2025-02-24 01:44:20|20058.89|19978.89|20056.67|19976.67|20058.89|19978.89|20056.67|19976.67|10
1740361470000|2025-02-24 01:44:30|20056.54|19976.54|20055.59|19975.59|20056.69|19976.69|20055.59|19975.59|10
1740361480000|2025-02-24 01:44:40|20055.49|19975.49|20053.18|19973.18|20055.49|19975.49|20053.04|19973.04|9
1740361490000|2025-02-24 01:44:50|20052.41|19972.41|20049.11|19969.11|20052.52|19972.52|20049.11|19969.11|10
1740361500000|2025-02-24 01:45:00|20049.01|19969.01|20048.65|19968.65|20049.01|19969.01|20047.85|19967.85|10
1740361510000|2025-02-24 01:45:10|20048.32|19968.32|20046.37|19966.37|20048.35|19968.35|20046.16|19966.16|10
1740361520000|2025-02-24 01:45:20|20046.6|19966.6|20049.29|19969.29|20049.29|19969.29|20046.6|19966.6|10
1740361530000|2025-02-24 01:45:30|20049.42|19969.42|20052.24|19972.24|20052.24|19972.24|20048.84|19968.84|10
1740361540000|2025-02-24 01:45:40|20052.04|19972.04|20055.23|19975.23|20055.23|19975.23|20052.04|19972.04|10
1740361550000|2025-02-24 01:45:50|20055.63|19975.63|20060.99|19980.99|20060.99|19980.99|20055.63|19975.63|10
1740361560000|2025-02-24 01:46:00|20061.03|19981.03|20060.35|19980.35|20061.07|19981.07|20060.07|19980.07|9
1740361570000|2025-02-24 01:46:10|20060.1|19980.1|20057.88|19977.88|20060.22|19980.22|20057.88|19977.88|10
1740361580000|2025-02-24 01:46:20|20057.55|19977.55|20056.58|19976.58|20057.83|19977.83|20055.99|19975.99|10
1740361590000|2025-02-24 01:46:30|20057.22|19977.22|20060.04|19980.04|20060.17|19980.17|20056.89|19976.89|10
1740361600000|2025-02-24 01:46:40|20060.06|19980.06|20061.68|19981.68|20061.87|19981.87|20059.57|19979.57|10
1740361610000|2025-02-24 01:46:50|20061.73|19981.73|20063.76|19983.76|20064.18|19984.18|20061.71|19981.71|9
1740361620000|2025-02-24 01:47:00|20063.8|19983.8|20060.18|19980.18|20063.8|19983.8|20060.18|19980.18|9
1740361630000|2025-02-24 01:47:10|20059.93|19979.93|20054.15|19974.15|20059.93|19979.93|20054.15|19974.15|10
1740361640000|2025-02-24 01:47:20|20053.75|19973.75|20052.4|19972.4|20053.75|19973.75|20052.4|19972.4|10
1740361650000|2025-02-24 01:47:30|20052.14|19972.14|20050.32|19970.32|20052.42|19972.42|20050.26|19970.26|10
1740361660000|2025-02-24 01:47:40|20050.13|19970.13|20049.4|19969.4|20050.75|19970.75|20049.37|19969.37|10
1740361670000|2025-02-24 01:47:50|20049.19|19969.19|20040.25|19960.25|20049.19|19969.19|20039.06|19959.06|10
1740361680000|2025-02-24 01:48:00|20040.16|19960.16|20042.94|19962.94|20042.94|19962.94|20040.16|19960.16|10
1740361690000|2025-02-24 01:48:10|20042.97|19962.97|20043.69|19963.69|20044.29|19964.29|20042.68|19962.68|10
1740361700000|2025-02-24 01:48:20|20043.48|19963.48|20030.95|19950.95|20043.48|19963.48|20030.95|19950.95|10
1740361710000|2025-02-24 01:48:30|20030.73|19950.73|20029.12|19949.12|20030.73|19950.73|20029.12|19949.12|10
1740361720000|2025-02-24 01:48:40|20029.29|19949.29|20028.63|19948.63|20029.29|19949.29|20028.3|19948.3|10
1740361730000|2025-02-24 01:48:50|20028.69|19948.69|20029.25|19949.25|20029.25|19949.25|20028.64|19948.64|9
1740361740000|2025-02-24 01:49:00|20029.26|19949.26|20029.63|19949.63|20029.81|19949.81|20029.26|19949.26|8
1740361750000|2025-02-24 01:49:10|20029.72|19949.72|20027.28|19947.28|20029.72|19949.72|20026.91|19946.91|10
1740361760000|2025-02-24 01:49:20|20027.22|19947.22|20025.27|19945.27|20027.22|19947.22|20025.27|19945.27|10
1740361770000|2025-02-24 01:49:30|20024.85|19944.85|20015.87|19935.87|20024.85|19944.85|20015.87|19935.87|10
1740361780000|2025-02-24 01:49:40|20016.21|19936.21|20016.24|19936.24|20016.67|19936.67|20016.19|19936.19|10
1740361790000|2025-02-24 01:49:50|20016.18|19936.18|20016.93|19936.93|20017|19937|20016.11|19936.11|10
1740361800000|2025-02-24 01:50:00|20017.26|19937.26|20016.1|19936.1|20018.14|19938.14|20016.1|19936.1|9
1740361810000|2025-02-24 01:50:10|20015.79|19935.79|20013.56|19933.56|20015.79|19935.79|20012.05|19932.05|10
1740361820000|2025-02-24 01:50:20|20012.86|19932.86|20011.56|19931.56|20013.27|19933.27|20011.56|19931.56|10
1740361830000|2025-02-24 01:50:30|20012.08|19932.08|20011.59|19931.59|20012.88|19932.88|20011.59|19931.59|10
1740361840000|2025-02-24 01:50:40|20011.66|19931.66|20010.81|19930.81|20011.95|19931.95|20010.79|19930.79|9
1740361850000|2025-02-24 01:50:50|20010.35|19930.35|20012.57|19932.57|20012.57|19932.57|20009.87|19929.87|10
1740361860000|2025-02-24 01:51:00|20012.27|19932.27|20012.41|19932.41|20013.14|19933.14|20012.15|19932.15|10
1740361870000|2025-02-24 01:51:10|20012.69|19932.69|20013.14|19933.14|20016.43|19936.43|20012.69|19932.69|10
1740361880000|2025-02-24 01:51:20|20014.65|19934.65|20012.26|19932.26|20014.67|19934.67|20011.99|19931.99|10
1740361890000|2025-02-24 01:51:30|20012.61|19932.61|20011.5|19931.5|20013.69|19933.69|20011.49|19931.49|10
1740361900000|2025-02-24 01:51:40|20011.73|19931.73|20011.79|19931.79|20011.79|19931.79|20011|19931|10
1740361910000|2025-02-24 01:51:50|20011.81|19931.81|20014.04|19934.04|20014.04|19934.04|20011.79|19931.79|10
1740361920000|2025-02-24 01:52:00|20014.01|19934.01|20013.34|19933.34|20014.01|19934.01|20012.12|19932.12|10
1740361930000|2025-02-24 01:52:10|20013.14|19933.14|20011.85|19931.85|20013.41|19933.41|20011.85|19931.85|10
1740361940000|2025-02-24 01:52:20|20011.96|19931.96|20013.15|19933.15|20013.15|19933.15|20011.75|19931.75|9
1740361950000|2025-02-24 01:52:30|20013.76|19933.76|20014.39|19934.39|20015.5|19935.5|20013.76|19933.76|10
1740361960000|2025-02-24 01:52:40|20014.18|19934.18|20007.17|19927.17|20014.18|19934.18|20007.14|19927.14|10
1740361970000|2025-02-24 01:52:50|20007.47|19927.47|20010.91|19930.91|20010.91|19930.91|20007.47|19927.47|9
1740361980000|2025-02-24 01:53:00|20012|19932|20013.67|19933.67|20013.82|19933.82|20012|19932|10
1740361990000|2025-02-24 01:53:10|20012.92|19932.92|20012.9|19932.9|20013.4|19933.4|20012.74|19932.74|10
1740362000000|2025-02-24 01:53:20|20013.1|19933.1|20013.18|19933.18|20013.81|19933.81|20013.07|19933.07|10
1740362010000|2025-02-24 01:53:30|20012.93|19932.93|20013.63|19933.63|20014.15|19934.15|20012.93|19932.93|8
1740362020000|2025-02-24 01:53:40|20014.07|19934.07|20014.99|19934.99|20014.99|19934.99|20013.86|19933.86|10
1740362030000|2025-02-24 01:53:50|20015.42|19935.42|20016.26|19936.26|20016.26|19936.26|20015.42|19935.42|10
1740362040000|2025-02-24 01:54:00|20016.38|19936.38|20014.97|19934.97|20016.46|19936.46|20014.83|19934.83|10
1740362050000|2025-02-24 01:54:10|20014.29|19934.29|20011.64|19931.64|20014.29|19934.29|20011.64|19931.64|10
1740362060000|2025-02-24 01:54:20|20011.53|19931.53|20008.62|19928.62|20011.53|19931.53|20008.62|19928.62|10
1740362070000|2025-02-24 01:54:30|20007.89|19927.89|20005.21|19925.21|20007.89|19927.89|20005.21|19925.21|8
1740362080000|2025-02-24 01:54:40|20006.52|19926.52|20006.21|19926.21|20006.52|19926.52|20006.02|19926.02|10
1740362090000|2025-02-24 01:54:50|20005.66|19925.66|20005.87|19925.87|20006.16|19926.16|20005.5|19925.5|10
1740362100000|2025-02-24 01:55:00|20006.13|19926.13|20007.47|19927.47|20008.04|19928.04|20005.98|19925.98|9
1740362110000|2025-02-24 01:55:10|20007.3|19927.3|20006.58|19926.58|20007.49|19927.49|20006.37|19926.37|10
1740362120000|2025-02-24 01:55:20|20006.77|19926.77|20008.52|19928.52|20008.52|19928.52|20006.77|19926.77|10
1740362130000|2025-02-24 01:55:30|20008.87|19928.87|20010.19|19930.19|20010.19|19930.19|20008.87|19928.87|9
1740362140000|2025-02-24 01:55:40|20010.22|19930.22|20010.93|19930.93|20010.93|19930.93|20010.22|19930.22|8
1740362150000|2025-02-24 01:55:50|20010.86|19930.86|20011.33|19931.33|20011.33|19931.33|20010.77|19930.77|10
1740362160000|2025-02-24 01:56:00|20011.41|19931.41|20013.86|19933.86|20013.96|19933.96|20011.41|19931.41|10
1740362170000|2025-02-24 01:56:10|20013.74|19933.74|20015.5|19935.5|20015.52|19935.52|20013.74|19933.74|10
1740362180000|2025-02-24 01:56:20|20016.41|19936.41|20016.81|19936.81|20017.13|19937.13|20016.41|19936.41|10
1740362190000|2025-02-24 01:56:30|20016.8|19936.8|20019.35|19939.35|20019.35|19939.35|20016.8|19936.8|9
1740362200000|2025-02-24 01:56:40|20019.5|19939.5|20019.32|19939.32|20019.63|19939.63|20019.32|19939.32|8
1740362210000|2025-02-24 01:56:50|20019.23|19939.23|20020.5|19940.5|20020.51|19940.51|20019.23|19939.23|9
1740362220000|2025-02-24 01:57:00|20020.4|19940.4|20020.22|19940.22|20020.4|19940.4|20019.56|19939.56|8
1740362230000|2025-02-24 01:57:10|20020.15|19940.15|20020.71|19940.71|20021.15|19941.15|20020.15|19940.15|10
1740362240000|2025-02-24 01:57:20|20020.84|19940.84|20018.25|19938.25|20020.84|19940.84|20018.25|19938.25|10
1740362250000|2025-02-24 01:57:30|20018.2|19938.2|20017.33|19937.33|20018.2|19938.2|20017.31|19937.31|8
1740362260000|2025-02-24 01:57:40|20017.29|19937.29|20019.45|19939.45|20019.45|19939.45|20017.29|19937.29|10
1740362270000|2025-02-24 01:57:50|20019.41|19939.41|20020.88|19940.88|20020.88|19940.88|20019.33|19939.33|8
1740362280000|2025-02-24 01:58:00|20020.85|19940.85|20020.93|19940.93|20021.59|19941.59|20020.72|19940.72|10
1740362290000|2025-02-24 01:58:10|20020.56|19940.56|20020.89|19940.89|20021.18|19941.18|20020.56|19940.56|9
1740362300000|2025-02-24 01:58:20|20020.97|19940.97|20019.59|19939.59|20020.97|19940.97|20019.2|19939.2|10
1740362310000|2025-02-24 01:58:30|20019.34|19939.34|20019.93|19939.93|20019.93|19939.93|20018.84|19938.84|10
1740362320000|2025-02-24 01:58:40|20020.2|19940.2|20020.42|19940.42|20020.64|19940.64|20020.2|19940.2|10
1740362330000|2025-02-24 01:58:50|20020.44|19940.44|20021.79|19941.79|20021.82|19941.82|20020.44|19940.44|9
1740362340000|2025-02-24 01:59:00|20021.76|19941.76|20020.44|19940.44|20021.83|19941.83|20020.18|19940.18|9
1740362350000|2025-02-24 01:59:10|20020.41|19940.41|20020.43|19940.43|20020.45|19940.45|20020.4|19940.4|7
1740362360000|2025-02-24 01:59:20|20020.49|19940.49|20023.56|19943.56|20025.25|19945.25|20020.49|19940.49|10
1740362370000|2025-02-24 01:59:30|20023.55|19943.55|20022.64|19942.64|20023.55|19943.55|20022.59|19942.59|7
1740362380000|2025-02-24 01:59:40|20021.76|19941.76|20021.22|19941.22|20021.76|19941.76|20020.87|19940.87|8
1740362390000|2025-02-24 01:59:50|20021.62|19941.62|20024.66|19944.66|20024.66|19944.66|20021.56|19941.56|9
1740362400000|2025-02-24 02:00:00|20025.37|19945.37|20027.8|19947.8|20027.8|19947.8|20025.25|19945.25|10
1740362410000|2025-02-24 02:00:10|20027.79|19947.79|20024.89|19944.89|20027.79|19947.79|20024.89|19944.89|9
1740362420000|2025-02-24 02:00:20|20024.9|19944.9|20024.97|19944.97|20025|19945|20024.8|19944.8|9
1740362430000|2025-02-24 02:00:30|20024.85|19944.85|20024.26|19944.26|20025.86|19945.86|20024.26|19944.26|10
1740362440000|2025-02-24 02:00:40|20023.94|19943.94|20020.64|19940.64|20023.94|19943.94|20020.64|19940.64|10
1740362450000|2025-02-24 02:00:50|20020.56|19940.56|20019.78|19939.78|20021.17|19941.17|20019.78|19939.78|10
1740362460000|2025-02-24 02:01:00|20018.4|19938.4|20016.43|19936.43|20018.4|19938.4|20016.41|19936.41|10
1740362470000|2025-02-24 02:01:10|20016.98|19936.98|20017.87|19937.87|20017.87|19937.87|20015.78|19935.78|10
1740362480000|2025-02-24 02:01:20|20017.64|19937.64|20019.36|19939.36|20020.06|19940.06|20017.64|19937.64|10
1740362490000|2025-02-24 02:01:30|20019.33|19939.33|20023.43|19943.43|20023.43|19943.43|20019.33|19939.33|10
1740362500000|2025-02-24 02:01:40|20023.58|19943.58|20024.93|19944.93|20024.93|19944.93|20023.58|19943.58|10
1740362510000|2025-02-24 02:01:50|20025.03|19945.03|20027.63|19947.63|20027.63|19947.63|20025.03|19945.03|10
1740362520000|2025-02-24 02:02:00|20027.55|19947.55|20026.7|19946.7|20028.06|19948.06|20026.7|19946.7|10
1740362530000|2025-02-24 02:02:10|20025.68|19945.68|20029.69|19949.69|20029.69|19949.69|20025.68|19945.68|10
1740362540000|2025-02-24 02:02:20|20029.68|19949.68|20029.3|19949.3|20029.68|19949.68|20028.87|19948.87|10
1740362550000|2025-02-24 02:02:30|20029.13|19949.13|20027.74|19947.74|20029.27|19949.27|20027.74|19947.74|10
1740362560000|2025-02-24 02:02:40|20027.6|19947.6|20016.61|19936.61|20027.6|19947.6|20016.61|19936.61|10
1740362570000|2025-02-24 02:02:50|20015.84|19935.84|20014.08|19934.08|20015.84|19935.84|20014.08|19934.08|9
1740362580000|2025-02-24 02:03:00|20014.42|19934.42|20014.63|19934.63|20016.08|19936.08|20014.41|19934.41|10
1740362590000|2025-02-24 02:03:10|20013.98|19933.98|20015.18|19935.18|20015.18|19935.18|20013.98|19933.98|10
1740362600000|2025-02-24 02:03:20|20015.49|19935.49|20020.58|19940.58|20020.58|19940.58|20015.49|19935.49|10
1740362610000|2025-02-24 02:03:30|20022.78|19942.78|20025.7|19945.7|20025.7|19945.7|20022.27|19942.27|10
1740362620000|2025-02-24 02:03:40|20025.6|19945.6|20025.45|19945.45|20026.96|19946.96|20025.45|19945.45|10
1740362630000|2025-02-24 02:03:50|20025.63|19945.63|20031.36|19951.36|20031.36|19951.36|20025.63|19945.63|9
1740362640000|2025-02-24 02:04:00|20031.37|19951.37|20034|19954|20034.92|19954.92|20031.37|19951.37|9
1740362650000|2025-02-24 02:04:10|20033.82|19953.82|20036.04|19956.04|20036.04|19956.04|20033.82|19953.82|10
1740362660000|2025-02-24 02:04:20|20034.84|19954.84|20030.62|19950.62|20034.84|19954.84|20030.62|19950.62|10
1740362670000|2025-02-24 02:04:30|20030.59|19950.59|20028.34|19948.34|20030.59|19950.59|20026.71|19946.71|10
1740362680000|2025-02-24 02:04:40|20028.35|19948.35|20026.6|19946.6|20028.43|19948.43|20026.6|19946.6|10
1740362690000|2025-02-24 02:04:50|20026.73|19946.73|20028.69|19948.69|20029.18|19949.18|20026.73|19946.73|9
1740362700000|2025-02-24 02:05:00|20028.78|19948.78|20029.55|19949.55|20029.72|19949.72|20028.78|19948.78|9
1740362710000|2025-02-24 02:05:10|20029.72|19949.72|20029.56|19949.56|20029.95|19949.95|20029.54|19949.54|9
1740362720000|2025-02-24 02:05:20|20029.44|19949.44|20029.17|19949.17|20029.77|19949.77|20029.16|19949.16|10
1740362730000|2025-02-24 02:05:30|20029.19|19949.19|20028.82|19948.82|20029.19|19949.19|20028.75|19948.75|9
1740362740000|2025-02-24 02:05:40|20029.83|19949.83|20031.36|19951.36|20031.36|19951.36|20029.38|19949.38|9
1740362750000|2025-02-24 02:05:50|20031.93|19951.93|20032.69|19952.69|20032.69|19952.69|20031.81|19951.81|10
1740362760000|2025-02-24 02:06:00|20032.94|19952.94|20036.55|19956.55|20036.55|19956.55|20032.89|19952.89|10
1740362770000|2025-02-24 02:06:10|20037.2|19957.2|20038.48|19958.48|20038.48|19958.48|20037.2|19957.2|10
1740362780000|2025-02-24 02:06:20|20038.99|19958.99|20040.19|19960.19|20040.19|19960.19|20038.99|19958.99|10
1740362790000|2025-02-24 02:06:30|20040.4|19960.4|20043.21|19963.21|20043.21|19963.21|20039.99|19959.99|10
1740362800000|2025-02-24 02:06:40|20043.27|19963.27|20043.95|19963.95|20043.95|19963.95|20042.21|19962.21|10
1740362810000|2025-02-24 02:06:50|20044.19|19964.19|20046.52|19966.52|20046.52|19966.52|20044.19|19964.19|10
1740362820000|2025-02-24 02:07:00|20047.3|19967.3|20051.25|19971.25|20051.43|19971.43|20047.3|19967.3|9
1740362830000|2025-02-24 02:07:10|20051.31|19971.31|20054.95|19974.95|20055.24|19975.24|20051.31|19971.31|9
1740362840000|2025-02-24 02:07:20|20053.99|19973.99|20055.92|19975.92|20055.92|19975.92|20053.2|19973.2|10
1740362850000|2025-02-24 02:07:30|20056.29|19976.29|20058.93|19978.93|20058.93|19978.93|20056.09|19976.09|10
1740362860000|2025-02-24 02:07:40|20058.42|19978.42|20058.94|19978.94|20058.94|19978.94|20058.42|19978.42|10
1740362870000|2025-02-24 02:07:50|20059.23|19979.23|20067|19987|20067|19987|20059.23|19979.23|10
1740362880000|2025-02-24 02:08:00|20067.82|19987.82|20069.55|19989.55|20070.27|19990.27|20067.71|19987.71|10
1740362890000|2025-02-24 02:08:10|20070.17|19990.17|20072.34|19992.34|20072.34|19992.34|20070.17|19990.17|10
1740362900000|2025-02-24 02:08:20|20072.29|19992.29|20073.91|19993.91|20073.91|19993.91|20072.29|19992.29|10
1740362910000|2025-02-24 02:08:30|20073.69|19993.69|20073.7|19993.7|20073.92|19993.92|20073.64|19993.64|10
1740362920000|2025-02-24 02:08:40|20074.4|19994.4|20072.59|19992.59|20074.41|19994.41|20072.59|19992.59|10
1740362930000|2025-02-24 02:08:50|20071.99|19991.99|20072.93|19992.93|20072.93|19992.93|20070.97|19990.97|9
1740362940000|2025-02-24 02:09:00|20072.38|19992.38|20070.74|19990.74|20072.38|19992.38|20070.74|19990.74|9
1740362950000|2025-02-24 02:09:10|20069.29|19989.29|20064.75|19984.75|20069.41|19989.41|20064.55|19984.55|8
1740362960000|2025-02-24 02:09:20|20065.58|19985.58|20065.77|19985.77|20065.86|19985.86|20065.36|19985.36|9
1740362970000|2025-02-24 02:09:30|20064.29|19984.29|20066.15|19986.15|20066.28|19986.28|20064.29|19984.29|10
1740362980000|2025-02-24 02:09:40|20067.11|19987.11|20068.01|19988.01|20068.25|19988.25|20067|19987|10
1740362990000|2025-02-24 02:09:50|20068.58|19988.58|20071.37|19991.37|20071.48|19991.48|20068.58|19988.58|8
1740363000000|2025-02-24 02:10:00|20071.74|19991.74|20068.21|19988.21|20071.74|19991.74|20068.21|19988.21|10
1740363010000|2025-02-24 02:10:10|20068.15|19988.15|20067.34|19987.34|20068.15|19988.15|20067.34|19987.34|9
1740363020000|2025-02-24 02:10:20|20067.33|19987.33|20068.07|19988.07|20068.07|19988.07|20067.31|19987.31|9
1740363030000|2025-02-24 02:10:30|20068.09|19988.09|20070.08|19990.08|20070.25|19990.25|20067.82|19987.82|10
1740363040000|2025-02-24 02:10:40|20071|19991|20072.68|19992.68|20072.68|19992.68|20070.66|19990.66|10
1740363050000|2025-02-24 02:10:50|20073.34|19993.34|20074.56|19994.56|20074.56|19994.56|20073.34|19993.34|10
1740363060000|2025-02-24 02:11:00|20074.77|19994.77|20075.24|19995.24|20075.46|19995.46|20074.77|19994.77|10
1740363070000|2025-02-24 02:11:10|20075.36|19995.36|20078.86|19998.86|20079|19999|20075.36|19995.36|10
1740363080000|2025-02-24 02:11:20|20078.91|19998.91|20078.54|19998.54|20078.91|19998.91|20078.45|19998.45|8
1740363090000|2025-02-24 02:11:30|20078.51|19998.51|20082.16|20002.16|20082.16|20002.16|20077.25|19997.25|10
1740363100000|2025-02-24 02:11:40|20082.42|20002.42|20080.88|20000.88|20082.42|20002.42|20080.88|20000.88|10
1740363110000|2025-02-24 02:11:50|20080.6|20000.6|20083.17|20003.17|20083.17|20003.17|20080.6|20000.6|9
1740363120000|2025-02-24 02:12:00|20083.15|20003.15|20083.59|20003.59|20083.59|20003.59|20082.61|20002.61|9
1740363130000|2025-02-24 02:12:10|20083.78|20003.78|20082.61|20002.61|20083.82|20003.82|20082.36|20002.36|9
1740363140000|2025-02-24 02:12:20|20082.55|20002.55|20082.47|20002.47|20082.55|20002.55|20082.45|20002.45|8
1740363150000|2025-02-24 02:12:30|20082.38|20002.38|20080.48|20000.48|20082.38|20002.38|20080.48|20000.48|10
1740363160000|2025-02-24 02:12:40|20080.14|20000.14|20081.31|20001.31|20081.31|20001.31|20080.14|20000.14|10
1740363170000|2025-02-24 02:12:50|20081.17|20001.17|20080.57|20000.57|20081.34|20001.34|20080.57|20000.57|10
1740363180000|2025-02-24 02:13:00|20080.33|20000.33|20077.92|19997.92|20080.33|20000.33|20077.92|19997.92|9
1740363190000|2025-02-24 02:13:10|20077.71|19997.71|20077.82|19997.82|20078.04|19998.04|20077.33|19997.33|10
1740363200000|2025-02-24 02:13:20|20077.64|19997.64|20076.03|19996.03|20077.89|19997.89|20076.03|19996.03|9
1740363210000|2025-02-24 02:13:30|20076.12|19996.12|20073.48|19993.48|20076.52|19996.52|20073.48|19993.48|9
1740363220000|2025-02-24 02:13:40|20073.39|19993.39|20073.59|19993.59|20073.65|19993.65|20073.2|19993.2|10
1740363230000|2025-02-24 02:13:50|20073.6|19993.6|20072.71|19992.71|20073.6|19993.6|20072.42|19992.42|10
1740363240000|2025-02-24 02:14:00|20072.6|19992.6|20069.54|19989.54|20072.6|19992.6|20069.54|19989.54|10
1740363250000|2025-02-24 02:14:10|20069.2|19989.2|20067.76|19987.76|20069.2|19989.2|20067.76|19987.76|10
1740363260000|2025-02-24 02:14:20|20067.59|19987.59|20067.67|19987.67|20067.68|19987.68|20067.56|19987.56|9
1740363270000|2025-02-24 02:14:30|20067.66|19987.66|20066.61|19986.61|20067.66|19987.66|20066.61|19986.61|8
1740363280000|2025-02-24 02:14:40|20066.63|19986.63|20066.38|19986.38|20066.69|19986.69|20066.13|19986.13|10
1740363290000|2025-02-24 02:14:50|20066.27|19986.27|20066.58|19986.58|20068.17|19988.17|20066.27|19986.27|10
1740363300000|2025-02-24 02:15:00|20066.3|19986.3|20065.55|19985.55|20067.66|19987.66|20065.55|19985.55|10
1740363310000|2025-02-24 02:15:10|20065.52|19985.52|20066.57|19986.57|20067.04|19987.04|20065.5|19985.5|10
1740363320000|2025-02-24 02:15:20|20067.09|19987.09|20067.81|19987.81|20067.9|19987.9|20066.37|19986.37|10
1740363330000|2025-02-24 02:15:30|20067.63|19987.63|20067.87|19987.87|20067.87|19987.87|20066.81|19986.81|9
1740363340000|2025-02-24 02:15:40|20067.86|19987.86|20066.51|19986.51|20068.02|19988.02|20066.51|19986.51|10
1740363350000|2025-02-24 02:15:50|20066.17|19986.17|20064.15|19984.15|20066.17|19986.17|20063.81|19983.81|9
1740363360000|2025-02-24 02:16:00|20064.27|19984.27|20064.38|19984.38|20064.49|19984.49|20064.27|19984.27|7
1740363370000|2025-02-24 02:16:10|20064.41|19984.41|20064.84|19984.84|20065.08|19985.08|20064.4|19984.4|10
1740363380000|2025-02-24 02:16:20|20064.85|19984.85|20062.85|19982.85|20064.85|19984.85|20062.74|19982.74|9
1740363390000|2025-02-24 02:16:30|20061.82|19981.82|20057.11|19977.11|20061.82|19981.82|20057.09|19977.09|10
1740363400000|2025-02-24 02:16:40|20056.99|19976.99|20055.72|19975.72|20057.18|19977.18|20055.72|19975.72|9
1740363410000|2025-02-24 02:16:50|20055.6|19975.6|20050.85|19970.85|20055.6|19975.6|20050.71|19970.71|10
1740363420000|2025-02-24 02:17:00|20050.5|19970.5|20047.51|19967.51|20050.5|19970.5|20047.51|19967.51|10
1740363430000|2025-02-24 02:17:10|20047.38|19967.38|20048.37|19968.37|20048.37|19968.37|20046.87|19966.87|10
1740363440000|2025-02-24 02:17:20|20048.53|19968.53|20052.26|19972.26|20052.26|19972.26|20048.11|19968.11|10
1740363450000|2025-02-24 02:17:30|20052.2|19972.2|20055.67|19975.67|20055.69|19975.69|20052.2|19972.2|9
1740363460000|2025-02-24 02:17:40|20056.23|19976.23|20054.92|19974.92|20056.49|19976.49|20054.45|19974.45|10
1740363470000|2025-02-24 02:17:50|20055.29|19975.29|20055.43|19975.43|20055.43|19975.43|20055.07|19975.07|9
1740363480000|2025-02-24 02:18:00|20055.25|19975.25|20054.05|19974.05|20055.57|19975.57|20054.05|19974.05|10
1740363490000|2025-02-24 02:18:10|20053.6|19973.6|20050.39|19970.39|20053.6|19973.6|20050.39|19970.39|10
1740363500000|2025-02-24 02:18:20|20050.03|19970.03|20047.7|19967.7|20050.06|19970.06|20047.7|19967.7|10
1740363510000|2025-02-24 02:18:30|20047.26|19967.26|20046.98|19966.98|20047.26|19967.26|20046.98|19966.98|8
1740363520000|2025-02-24 02:18:40|20046.95|19966.95|20044.38|19964.38|20046.99|19966.99|20044.38|19964.38|10
1740363530000|2025-02-24 02:18:50|20044.11|19964.11|20040.51|19960.51|20044.23|19964.23|20040.51|19960.51|10
1740363540000|2025-02-24 02:19:00|20040.02|19960.02|20036.98|19956.98|20040.02|19960.02|20036.98|19956.98|10
1740363550000|2025-02-24 02:19:10|20036.1|19956.1|20029.38|19949.38|20036.1|19956.1|20029.38|19949.38|10
1740363560000|2025-02-24 02:19:20|20029.37|19949.37|20027.21|19947.21|20029.53|19949.53|20027.21|19947.21|10
1740363570000|2025-02-24 02:19:30|20026.95|19946.95|20025.88|19945.88|20026.95|19946.95|20025.88|19945.88|8
1740363580000|2025-02-24 02:19:40|20025.87|19945.87|20025.69|19945.69|20026.34|19946.34|20025.54|19945.54|10
1740363590000|2025-02-24 02:19:50|20025.82|19945.82|20024.95|19944.95|20025.82|19945.82|20024.91|19944.91|9
1740363600000|2025-02-24 02:20:00|20024.75|19944.75|20023.78|19943.78|20024.75|19944.75|20023.78|19943.78|9
1740363610000|2025-02-24 02:20:10|20023.77|19943.77|20022.31|19942.31|20024.62|19944.62|20022.31|19942.31|10
1740363620000|2025-02-24 02:20:20|20021.76|19941.76|20014.76|19934.76|20021.76|19941.76|20014.76|19934.76|9
1740363630000|2025-02-24 02:20:30|20014.94|19934.94|20002.18|19922.18|20014.94|19934.94|20002.18|19922.18|10
1740363640000|2025-02-24 02:20:40|20002.21|19922.21|20001.39|19921.39|20003.22|19923.22|20001.39|19921.39|9
1740363650000|2025-02-24 02:20:50|20001.58|19921.58|20002.67|19922.67|20003.4|19923.4|20001.58|19921.58|10
1740363660000|2025-02-24 02:21:00|20003.31|19923.31|19992.44|19912.44|20003.56|19923.56|19992.44|19912.44|10
1740363670000|2025-02-24 02:21:10|19990.9|19910.9|19986.86|19906.86|19990.9|19910.9|19986.86|19906.86|10
1740363680000|2025-02-24 02:21:20|19986.71|19906.71|19984.7|19904.7|19986.71|19906.71|19984.09|19904.09|9
1740363690000|2025-02-24 02:21:30|19983.99|19903.99|19982.79|19902.79|19983.99|19903.99|19982.14|19902.14|10
1740363700000|2025-02-24 02:21:40|19982.8|19902.8|19980.94|19900.94|19982.8|19902.8|19980.2|19900.2|10
1740363710000|2025-02-24 02:21:50|19981.44|19901.44|19981.38|19901.38|19982.18|19902.18|19981.38|19901.38|10
1740363720000|2025-02-24 02:22:00|19981.56|19901.56|19986.81|19906.81|19986.81|19906.81|19981.56|19901.56|10
1740363730000|2025-02-24 02:22:10|19987.42|19907.42|19989.92|19909.92|19989.92|19909.92|19987.42|19907.42|10
1740363740000|2025-02-24 02:22:20|19989.88|19909.88|19990.5|19910.5|19991.87|19911.87|19989.88|19909.88|10
1740363750000|2025-02-24 02:22:30|19990.85|19910.85|19993.01|19913.01|19993.24|19913.24|19990.85|19910.85|10
1740363760000|2025-02-24 02:22:40|19993.03|19913.03|19993.5|19913.5|19993.53|19913.53|19992.79|19912.79|10
1740363770000|2025-02-24 02:22:50|19993.06|19913.06|19992.65|19912.65|19993.06|19913.06|19992.2|19912.2|9
1740363780000|2025-02-24 02:23:00|19992.73|19912.73|19988.12|19908.12|19992.82|19912.82|19988.12|19908.12|9
1740363790000|2025-02-24 02:23:10|19988.17|19908.17|19984.6|19904.6|19988.29|19908.29|19984.6|19904.6|10
1740363800000|2025-02-24 02:23:20|19984.41|19904.41|19972|19892|19984.41|19904.41|19972|19892|10
1740363810000|2025-02-24 02:23:30|19965.58|19885.58|19960.55|19880.55|19965.58|19885.58|19959.5|19879.5|10
1740363820000|2025-02-24 02:23:40|19961.22|19881.22|19957.7|19877.7|19963.9|19883.9|19956.9|19876.9|10
1740363830000|2025-02-24 02:23:50|19956.5|19876.5|19955.78|19875.78|19957.16|19877.16|19955.78|19875.78|10
1740363840000|2025-02-24 02:24:00|19955.62|19875.62|19955.45|19875.45|19956.17|19876.17|19955.35|19875.35|10
1740363850000|2025-02-24 02:24:10|19955.47|19875.47|19956.74|19876.74|19956.74|19876.74|19954.88|19874.88|10
1740363860000|2025-02-24 02:24:20|19957.74|19877.74|19964.48|19884.48|19965.23|19885.23|19957.74|19877.74|10
1740363870000|2025-02-24 02:24:30|19965.6|19885.6|19969.16|19889.16|19969.16|19889.16|19965.6|19885.6|10
1740363880000|2025-02-24 02:24:40|19968.91|19888.91|19971.14|19891.14|19971.14|19891.14|19968.69|19888.69|10
1740363890000|2025-02-24 02:24:50|19971.29|19891.29|19972.27|19892.27|19972.27|19892.27|19971.18|19891.18|10
1740363900000|2025-02-24 02:25:00|19973.35|19893.35|19976.9|19896.9|19976.9|19896.9|19973.35|19893.35|10
1740363910000|2025-02-24 02:25:10|19977.01|19897.01|19976.99|19896.99|19977.24|19897.24|19976.44|19896.44|10
1740363920000|2025-02-24 02:25:20|19976.62|19896.62|19974.18|19894.18|19976.62|19896.62|19974.18|19894.18|10
1740363930000|2025-02-24 02:25:30|19975.1|19895.1|19978.04|19898.04|19978.04|19898.04|19975.1|19895.1|9
1740363940000|2025-02-24 02:25:40|19978.46|19898.46|19981.59|19901.59|19981.59|19901.59|19978.46|19898.46|10
1740363950000|2025-02-24 02:25:50|19981.68|19901.68|19981.65|19901.65|19981.69|19901.69|19981.25|19901.25|10
1740363960000|2025-02-24 02:26:00|19981.7|19901.7|19987.57|19907.57|19987.57|19907.57|19981.7|19901.7|10
1740363970000|2025-02-24 02:26:10|19987.55|19907.55|19989.21|19909.21|19990.41|19910.41|19987.55|19907.55|10
1740363980000|2025-02-24 02:26:20|19989.91|19909.91|19992.92|19912.92|19992.92|19912.92|19989.91|19909.91|10
1740363990000|2025-02-24 02:26:30|19993|19913|19998.38|19918.38|19998.38|19918.38|19993|19913|9
1740364000000|2025-02-24 02:26:40|19998.65|19918.65|19995.75|19915.75|19998.65|19918.65|19995.75|19915.75|9
1740364010000|2025-02-24 02:26:50|19995.76|19915.76|19995.68|19915.68|19996.07|19916.07|19995.31|19915.31|8
1740364020000|2025-02-24 02:27:00|19996.38|19916.38|19995.92|19915.92|19997.91|19917.91|19995.92|19915.92|10
1740364030000|2025-02-24 02:27:10|19996.29|19916.29|19995.2|19915.2|19996.29|19916.29|19994.38|19914.38|10
1740364040000|2025-02-24 02:27:20|19994.62|19914.62|19996.21|19916.21|19996.21|19916.21|19994.62|19914.62|10
1740364050000|2025-02-24 02:27:30|19996.63|19916.63|19996.6|19916.6|19996.63|19916.63|19996.1|19916.1|10
1740364060000|2025-02-24 02:27:40|19997.04|19917.04|19997.32|19917.32|19997.68|19917.68|19997.04|19917.04|10
1740364070000|2025-02-24 02:27:50|19996.18|19916.18|19991.89|19911.89|19996.18|19916.18|19991.89|19911.89|10
1740364080000|2025-02-24 02:28:00|19991.9|19911.9|19990.77|19910.77|19992.23|19912.23|19990.77|19910.77|10
1740364090000|2025-02-24 02:28:10|19990.68|19910.68|19991.14|19911.14|19991.19|19911.19|19990.13|19910.13|10
1740364100000|2025-02-24 02:28:20|19991.11|19911.11|19993.04|19913.04|19993.04|19913.04|19991.08|19911.08|10
1740364110000|2025-02-24 02:28:30|19998.22|19918.22|19996.16|19916.16|19998.22|19918.22|19996.08|19916.08|10
1740364120000|2025-02-24 02:28:40|19996.14|19916.14|19995.84|19915.84|19996.14|19916.14|19995.76|19915.76|10
1740364130000|2025-02-24 02:28:50|19995.87|19915.87|19997.11|19917.11|19997.11|19917.11|19995.79|19915.79|10
1740364140000|2025-02-24 02:29:00|19997.2|19917.2|19999.18|19919.18|19999.18|19919.18|19997.2|19917.2|10
1740364150000|2025-02-24 02:29:10|19999.21|19919.21|20000.36|19920.36|20000.36|19920.36|19999.21|19919.21|9
1740364160000|2025-02-24 02:29:20|20000.27|19920.27|20000.37|19920.37|20000.9|19920.9|19999.96|19919.96|10
1740364170000|2025-02-24 02:29:30|20000.31|19920.31|20001.91|19921.91|20001.91|19921.91|20000.11|19920.11|10
1740364180000|2025-02-24 02:29:40|20001.92|19921.92|20001.19|19921.19|20002.62|19922.62|20001.19|19921.19|10
1740364190000|2025-02-24 02:29:50|20001.13|19921.13|20000.79|19920.79|20001.13|19921.13|20000.68|19920.68|10
1740364200000|2025-02-24 02:30:00|20000.96|19920.96|19997.81|19917.81|20001.34|19921.34|19997.59|19917.59|9
1740364210000|2025-02-24 02:30:10|19997.95|19917.95|19994.9|19914.9|19997.95|19917.95|19994.9|19914.9|9
1740364220000|2025-02-24 02:30:20|19994.7|19914.7|19995.79|19915.79|19995.79|19915.79|19994.24|19914.24|9
1740364230000|2025-02-24 02:30:30|19996.2|19916.2|19996.1|19916.1|19996.98|19916.98|19996.1|19916.1|10
1740364240000|2025-02-24 02:30:40|19996.19|19916.19|19992.83|19912.83|19996.19|19916.19|19992.83|19912.83|10
1740364250000|2025-02-24 02:30:50|19991.72|19911.72|19990.34|19910.34|19991.72|19911.72|19990.22|19910.22|10
1740364260000|2025-02-24 02:31:00|19989.96|19909.96|19984.62|19904.62|19989.96|19909.96|19984.62|19904.62|10
1740364270000|2025-02-24 02:31:10|19984.69|19904.69|19979.4|19899.4|19984.69|19904.69|19979.39|19899.39|10
1740364280000|2025-02-24 02:31:20|19979.44|19899.44|19976.08|19896.08|19979.65|19899.65|19975.82|19895.82|9
1740364290000|2025-02-24 02:31:30|19975.58|19895.58|19970.58|19890.58|19977.06|19897.06|19970.4|19890.4|10
1740364300000|2025-02-24 02:31:40|19970.62|19890.62|19975.84|19895.84|19975.84|19895.84|19970.62|19890.62|10
1740364310000|2025-02-24 02:31:50|19976.21|19896.21|19977.79|19897.79|19977.79|19897.79|19976.21|19896.21|10
1740364320000|2025-02-24 02:32:00|19978.21|19898.21|19976.97|19896.97|19978.39|19898.39|19975.61|19895.61|9
1740364330000|2025-02-24 02:32:10|19976.95|19896.95|19979.95|19899.95|19979.95|19899.95|19976.95|19896.95|10
1740364340000|2025-02-24 02:32:20|19980.59|19900.59|19979.72|19899.72|19980.59|19900.59|19978.15|19898.15|10
1740364350000|2025-02-24 02:32:30|19979.48|19899.48|19977.18|19897.18|19979.48|19899.48|19977.18|19897.18|10
1740364360000|2025-02-24 02:32:40|19977.07|19897.07|19976.66|19896.66|19977.07|19897.07|19976.52|19896.52|8
1740364370000|2025-02-24 02:32:50|19976.46|19896.46|19975.63|19895.63|19976.46|19896.46|19975.63|19895.63|9
1740364380000|2025-02-24 02:33:00|19975.1|19895.1|19978.6|19898.6|19978.6|19898.6|19975.1|19895.1|10
1740364390000|2025-02-24 02:33:10|19979|19899|19981.03|19901.03|19981.03|19901.03|19979|19899|10
1740364400000|2025-02-24 02:33:20|19981.34|19901.34|19980.32|19900.32|19981.79|19901.79|19980.32|19900.32|9
1740364410000|2025-02-24 02:33:30|19980.14|19900.14|19978.08|19898.08|19980.17|19900.17|19977.65|19897.65|10
1740364420000|2025-02-24 02:33:40|19977.78|19897.78|19976.7|19896.7|19977.78|19897.78|19976.12|19896.12|10
1740364430000|2025-02-24 02:33:50|19976.87|19896.87|19976.63|19896.63|19976.87|19896.87|19976.12|19896.12|9
1740364440000|2025-02-24 02:34:00|19976.59|19896.59|19974.51|19894.51|19976.63|19896.63|19974.06|19894.06|10
1740364450000|2025-02-24 02:34:10|19973.15|19893.15|19972.92|19892.92|19973.15|19893.15|19972.23|19892.23|9
1740364460000|2025-02-24 02:34:20|19972.83|19892.83|19974.25|19894.25|19974.5|19894.5|19972.83|19892.83|8
1740364470000|2025-02-24 02:34:30|19974.13|19894.13|19975.24|19895.24|19975.24|19895.24|19973.61|19893.61|9
1740364480000|2025-02-24 02:34:40|19975.23|19895.23|19974.32|19894.32|19975.8|19895.8|19974.32|19894.32|10
1740364490000|2025-02-24 02:34:50|19975.09|19895.09|19974.54|19894.54|19975.28|19895.28|19974.26|19894.26|10
1740364500000|2025-02-24 02:35:00|19974.17|19894.17|19974.67|19894.67|19975.29|19895.29|19974.17|19894.17|9
1740364510000|2025-02-24 02:35:10|19974.87|19894.87|19970.68|19890.68|19976.52|19896.52|19970.68|19890.68|9
1740364520000|2025-02-24 02:35:20|19970.49|19890.49|19971.9|19891.9|19971.9|19891.9|19970.24|19890.24|9
1740364530000|2025-02-24 02:35:30|19972.33|19892.33|19968.04|19888.04|19972.33|19892.33|19968.04|19888.04|9
1740364540000|2025-02-24 02:35:40|19967.88|19887.88|19965.42|19885.42|19967.88|19887.88|19965.42|19885.42|10
1740364550000|2025-02-24 02:35:50|19965.45|19885.45|19965.63|19885.63|19965.89|19885.89|19964.91|19884.91|10
1740364560000|2025-02-24 02:36:00|19966.41|19886.41|19967.65|19887.65|19970.38|19890.38|19966.41|19886.41|10
1740364570000|2025-02-24 02:36:10|19967.79|19887.79|19970.23|19890.23|19970.23|19890.23|19967.79|19887.79|10
1740364580000|2025-02-24 02:36:20|19971.17|19891.17|19976.64|19896.64|19976.64|19896.64|19971.17|19891.17|10
1740364590000|2025-02-24 02:36:30|19976.63|19896.63|19980.64|19900.64|19980.64|19900.64|19976.09|19896.09|9
1740364600000|2025-02-24 02:36:40|19980.42|19900.42|19980.23|19900.23|19980.66|19900.66|19979.88|19899.88|10
1740364610000|2025-02-24 02:36:50|19980.01|19900.01|19982.09|19902.09|19982.87|19902.87|19980.01|19900.01|10
1740364620000|2025-02-24 02:37:00|19981.91|19901.91|19979.58|19899.58|19981.91|19901.91|19979.58|19899.58|9
1740364630000|2025-02-24 02:37:10|19979.57|19899.57|19978.77|19898.77|19979.57|19899.57|19977.78|19897.78|10
1740364640000|2025-02-24 02:37:20|19978.83|19898.83|19976.03|19896.03|19978.83|19898.83|19975.83|19895.83|10
1740364650000|2025-02-24 02:37:30|19976.19|19896.19|19976.41|19896.41|19976.41|19896.41|19976.01|19896.01|10
1740364660000|2025-02-24 02:37:40|19976.39|19896.39|19979.26|19899.26|19979.26|19899.26|19976.39|19896.39|10
1740364670000|2025-02-24 02:37:50|19979.23|19899.23|19980.16|19900.16|19980.16|19900.16|19979.23|19899.23|9
1740364680000|2025-02-24 02:38:00|19980.75|19900.75|19985.18|19905.18|19985.29|19905.29|19980.75|19900.75|9
1740364690000|2025-02-24 02:38:10|19985.1|19905.1|19984.27|19904.27|19985.29|19905.29|19984.05|19904.05|10
1740364700000|2025-02-24 02:38:20|19983.31|19903.31|19987.04|19907.04|19987.04|19907.04|19983.23|19903.23|9
1740364710000|2025-02-24 02:38:30|19987.05|19907.05|19989.21|19909.21|19989.73|19909.73|19987.05|19907.05|10
1740364720000|2025-02-24 02:38:40|19989.12|19909.12|19988.96|19908.96|19989.44|19909.44|19988.44|19908.44|10
1740364730000|2025-02-24 02:38:50|19988.9|19908.9|19989.36|19909.36|19990.11|19910.11|19988.9|19908.9|10
1740364740000|2025-02-24 02:39:00|19988.92|19908.92|19989.07|19909.07|19989.97|19909.97|19988.72|19908.72|10
1740364750000|2025-02-24 02:39:10|19988.47|19908.47|19986.45|19906.45|19988.47|19908.47|19985.92|19905.92|10
1740364760000|2025-02-24 02:39:20|19986.3|19906.3|19988.04|19908.04|19988.98|19908.98|19985.98|19905.98|10
1740364770000|2025-02-24 02:39:30|19988.05|19908.05|19987.49|19907.49|19988.07|19908.07|19987.49|19907.49|9
1740364780000|2025-02-24 02:39:40|19986.84|19906.84|19983.89|19903.89|19986.84|19906.84|19983.89|19903.89|10
1740364790000|2025-02-24 02:39:50|19984.09|19904.09|19986.06|19906.06|19986.08|19906.08|19984.09|19904.09|10
1740364800000|2025-02-24 02:40:00|19986.1|19906.1|19988.64|19908.64|19988.64|19908.64|19986.1|19906.1|10
1740364810000|2025-02-24 02:40:10|19989.82|19909.82|19989.33|19909.33|19990.82|19910.82|19989.09|19909.09|10
1740364820000|2025-02-24 02:40:20|19989.57|19909.57|19989.46|19909.46|19989.88|19909.88|19989.46|19909.46|10
1740364830000|2025-02-24 02:40:30|19989.55|19909.55|19989.92|19909.92|19989.92|19909.92|19988.97|19908.97|8
1740364840000|2025-02-24 02:40:40|19989.85|19909.85|19989.97|19909.97|19990.34|19910.34|19989.85|19909.85|10
1740364850000|2025-02-24 02:40:50|19989.79|19909.79|19990.07|19910.07|19990.07|19910.07|19989.71|19909.71|9
1740364860000|2025-02-24 02:41:00|19990.28|19910.28|19989.03|19909.03|19990.29|19910.29|19989.03|19909.03|10
1740364870000|2025-02-24 02:41:10|19987.75|19907.75|19985.04|19905.04|19987.75|19907.75|19985.04|19905.04|9
1740364880000|2025-02-24 02:41:20|19985|19905|19984.4|19904.4|19985|19905|19984.4|19904.4|10
1740364890000|2025-02-24 02:41:30|19984.36|19904.36|19983.26|19903.26|19984.41|19904.41|19983.14|19903.14|10
1740364900000|2025-02-24 02:41:40|19983.29|19903.29|19979.9|19899.9|19983.29|19903.29|19979.9|19899.9|9
1740364910000|2025-02-24 02:41:50|19979.26|19899.26|19974.7|19894.7|19979.26|19899.26|19974.04|19894.04|10
1740364920000|2025-02-24 02:42:00|19975.03|19895.03|19974.12|19894.12|19975.03|19895.03|19973.29|19893.29|9
1740364930000|2025-02-24 02:42:10|19974.11|19894.11|19974.07|19894.07|19975|19895|19974.07|19894.07|10
1740364940000|2025-02-24 02:42:20|19974.37|19894.37|19974.04|19894.04|19974.62|19894.62|19974.04|19894.04|8
1740364950000|2025-02-24 02:42:30|19974.01|19894.01|19972.86|19892.86|19974.15|19894.15|19972.73|19892.73|9
1740364960000|2025-02-24 02:42:40|19972.81|19892.81|19972.02|19892.02|19972.86|19892.86|19971.95|19891.95|9
1740364970000|2025-02-24 02:42:50|19971.9|19891.9|19973.13|19893.13|19973.72|19893.72|19971.9|19891.9|9
1740364980000|2025-02-24 02:43:00|19973.19|19893.19|19974.41|19894.41|19975.33|19895.33|19973.19|19893.19|10
1740364990000|2025-02-24 02:43:10|19974.24|19894.24|19975.11|19895.11|19975.11|19895.11|19974.24|19894.24|9
1740365000000|2025-02-24 02:43:20|19974.9|19894.9|19973.74|19893.74|19975.32|19895.32|19973.73|19893.73|8
1740365010000|2025-02-24 02:43:30|19973.85|19893.85|19973.24|19893.24|19973.85|19893.85|19973.21|19893.21|9
1740365020000|2025-02-24 02:43:40|19973.23|19893.23|19973.15|19893.15|19973.25|19893.25|19972.52|19892.52|9
1740365030000|2025-02-24 02:43:50|19973.2|19893.2|19975.13|19895.13|19975.21|19895.21|19973.19|19893.19|9
1740365040000|2025-02-24 02:44:00|19974.96|19894.96|19974.21|19894.21|19974.96|19894.96|19973.97|19893.97|9
1740365050000|2025-02-24 02:44:10|19974.31|19894.31|19975.79|19895.79|19975.79|19895.79|19974.27|19894.27|10
1740365060000|2025-02-24 02:44:20|19976.73|19896.73|19977.52|19897.52|19977.57|19897.57|19975.88|19895.88|9
1740365070000|2025-02-24 02:44:30|19977.5|19897.5|19978.16|19898.16|19978.16|19898.16|19977.5|19897.5|9
1740365080000|2025-02-24 02:44:40|19978.26|19898.26|19979.65|19899.65|19979.65|19899.65|19978.26|19898.26|10
1740365090000|2025-02-24 02:44:50|19979.21|19899.21|19980.65|19900.65|19980.65|19900.65|19979.21|19899.21|10
1740365100000|2025-02-24 02:45:00|19980.68|19900.68|19983.36|19903.36|19983.36|19903.36|19980.68|19900.68|9
1740365110000|2025-02-24 02:45:10|19984.24|19904.24|19981.2|19901.2|19985.69|19905.69|19981.2|19901.2|10
1740365120000|2025-02-24 02:45:20|19982.14|19902.14|19981.86|19901.86|19983.46|19903.46|19981.45|19901.45|10
1740365130000|2025-02-24 02:45:30|19982.03|19902.03|19983.65|19903.65|19984.28|19904.28|19982.03|19902.03|10
1740365140000|2025-02-24 02:45:40|19983.61|19903.61|19983.03|19903.03|19983.62|19903.62|19982.68|19902.68|10
1740365150000|2025-02-24 02:45:50|19983.06|19903.06|19981.78|19901.78|19983.06|19903.06|19981.77|19901.77|10
1740365160000|2025-02-24 02:46:00|19981.7|19901.7|19982.56|19902.56|19983.01|19903.01|19981.7|19901.7|10
1740365170000|2025-02-24 02:46:10|19981.7|19901.7|19983.12|19903.12|19983.29|19903.29|19981.7|19901.7|10
1740365180000|2025-02-24 02:46:20|19983.18|19903.18|19981.88|19901.88|19983.4|19903.4|19981.88|19901.88|10
1740365190000|2025-02-24 02:46:30|19981.25|19901.25|19978.21|19898.21|19981.64|19901.64|19978.21|19898.21|10
1740365200000|2025-02-24 02:46:40|19977.84|19897.84|19975.75|19895.75|19977.84|19897.84|19975.75|19895.75|10
1740365210000|2025-02-24 02:46:50|19975.55|19895.55|19976.43|19896.43|19977.21|19897.21|19974.24|19894.24|10
1740365220000|2025-02-24 02:47:00|19976.39|19896.39|19971.72|19891.72|19976.39|19896.39|19971.72|19891.72|10
1740365230000|2025-02-24 02:47:10|19971.77|19891.77|19972.53|19892.53|19972.53|19892.53|19968.76|19888.76|10
1740365240000|2025-02-24 02:47:20|19972.82|19892.82|19976.81|19896.81|19976.81|19896.81|19972.82|19892.82|10
1740365250000|2025-02-24 02:47:30|19977.24|19897.24|19982.24|19902.24|19982.24|19902.24|19977.09|19897.09|10
1740365260000|2025-02-24 02:47:40|19982.79|19902.79|19984.7|19904.7|19984.7|19904.7|19982.79|19902.79|9
1740365270000|2025-02-24 02:47:50|19984.69|19904.69|19984.51|19904.51|19984.72|19904.72|19984.43|19904.43|9
1740365280000|2025-02-24 02:48:00|19984.52|19904.52|19984.85|19904.85|19986.05|19906.05|19984.52|19904.52|9
1740365290000|2025-02-24 02:48:10|19985.26|19905.26|19985.3|19905.3|19985.46|19905.46|19985|19905|9
1740365300000|2025-02-24 02:48:20|19985.29|19905.29|19986.46|19906.46|19986.46|19906.46|19985.23|19905.23|10
1740365310000|2025-02-24 02:48:30|19986.95|19906.95|19988.07|19908.07|19988.41|19908.41|19986.95|19906.95|10
1740365320000|2025-02-24 02:48:40|19988.36|19908.36|19988.01|19908.01|19988.4|19908.4|19988.01|19908.01|10
1740365330000|2025-02-24 02:48:50|19987.97|19907.97|19988.4|19908.4|19988.64|19908.64|19987.97|19907.97|9
1740365340000|2025-02-24 02:49:00|19987.81|19907.81|19985.6|19905.6|19987.81|19907.81|19985.25|19905.25|10
1740365350000|2025-02-24 02:49:10|19985.65|19905.65|19989.09|19909.09|19989.32|19909.32|19985.65|19905.65|9
1740365360000|2025-02-24 02:49:20|19988.72|19908.72|19989.28|19909.28|19989.43|19909.43|19988.7|19908.7|10
1740365370000|2025-02-24 02:49:30|19989.29|19909.29|19990.66|19910.66|19990.67|19910.67|19988.73|19908.73|10
1740365380000|2025-02-24 02:49:40|19990.8|19910.8|19992.69|19912.69|19992.7|19912.7|19990.8|19910.8|10
1740365390000|2025-02-24 02:49:50|19992.88|19912.88|19994.44|19914.44|19994.44|19914.44|19992.88|19912.88|9
1740365400000|2025-02-24 02:50:00|19994.41|19914.41|19999.92|19919.92|20000.17|19920.17|19994.41|19914.41|10
1740365410000|2025-02-24 02:50:10|20000.8|19920.8|20003.55|19923.55|20003.55|19923.55|20000.73|19920.73|8
1740365420000|2025-02-24 02:50:20|20004.06|19924.06|20005.73|19925.73|20005.81|19925.81|20004.06|19924.06|10
1740365430000|2025-02-24 02:50:30|20005.81|19925.81|20008.1|19928.1|20008.1|19928.1|20005.81|19925.81|10
1740365440000|2025-02-24 02:50:40|20007.6|19927.6|20006.42|19926.42|20007.6|19927.6|20006.42|19926.42|10
1740365450000|2025-02-24 02:50:50|20006.55|19926.55|20009.46|19929.46|20009.46|19929.46|20006.55|19926.55|9
1740365460000|2025-02-24 02:51:00|20009.64|19929.64|20009.01|19929.01|20009.8|19929.8|20008.36|19928.36|9
1740365470000|2025-02-24 02:51:10|20008.86|19928.86|20007.53|19927.53|20008.86|19928.86|20007.53|19927.53|9
1740365480000|2025-02-24 02:51:20|20007.52|19927.52|20005.94|19925.94|20007.6|19927.6|20005.89|19925.89|9
1740365490000|2025-02-24 02:51:30|20005.83|19925.83|20003.86|19923.86|20005.83|19925.83|20003.86|19923.86|10
1740365500000|2025-02-24 02:51:40|20003.89|19923.89|20004.08|19924.08|20004.87|19924.87|20003.89|19923.89|10
1740365510000|2025-02-24 02:51:50|20004|19924|20005.81|19925.81|20005.81|19925.81|20004|19924|9
1740365520000|2025-02-24 02:52:00|20005.14|19925.14|20003.71|19923.71|20005.38|19925.38|20003.71|19923.71|10
1740365530000|2025-02-24 02:52:10|20003.72|19923.72|20003.07|19923.07|20003.99|19923.99|20003.07|19923.07|10
1740365540000|2025-02-24 02:52:20|20003.06|19923.06|20002.53|19922.53|20003.44|19923.44|20002.53|19922.53|9
1740365550000|2025-02-24 02:52:30|20002.51|19922.51|20002.29|19922.29|20002.51|19922.51|20001.7|19921.7|10
1740365560000|2025-02-24 02:52:40|20002.13|19922.13|20001.51|19921.51|20002.13|19922.13|20001.51|19921.51|8
1740365570000|2025-02-24 02:52:50|20001.55|19921.55|20001.88|19921.88|20001.95|19921.95|20001.35|19921.35|9
1740365580000|2025-02-24 02:53:00|20001.8|19921.8|20002.28|19922.28|20002.28|19922.28|20001.57|19921.57|9
1740365590000|2025-02-24 02:53:10|20001.36|19921.36|19998.97|19918.97|20001.36|19921.36|19998.71|19918.71|10
1740365600000|2025-02-24 02:53:20|19999.08|19919.08|19999.02|19919.02|19999.68|19919.68|19999.02|19919.02|9
1740365610000|2025-02-24 02:53:30|19998.32|19918.32|19998.35|19918.35|19998.35|19918.35|19996.51|19916.51|10
1740365620000|2025-02-24 02:53:40|19998.33|19918.33|19998.4|19918.4|19998.4|19918.4|19998.07|19918.07|10
1740365630000|2025-02-24 02:53:50|19998.37|19918.37|19999.4|19919.4|19999.42|19919.42|19998.37|19918.37|8
1740365640000|2025-02-24 02:54:00|19999.39|19919.39|19998.84|19918.84|20000|19920|19998.81|19918.81|10
1740365650000|2025-02-24 02:54:10|19998.83|19918.83|19997.51|19917.51|19998.83|19918.83|19997.51|19917.51|9
1740365660000|2025-02-24 02:54:20|19997.35|19917.35|19996.39|19916.39|19997.6|19917.6|19996.39|19916.39|9
1740365670000|2025-02-24 02:54:30|19996.19|19916.19|19994.09|19914.09|19996.19|19916.19|19994.09|19914.09|10
1740365680000|2025-02-24 02:54:40|19994.06|19914.06|19992.91|19912.91|19994.06|19914.06|19992.9|19912.9|9
1740365690000|2025-02-24 02:54:50|19992.96|19912.96|19988.98|19908.98|19993.19|19913.19|19988.95|19908.95|10
1740365700000|2025-02-24 02:55:00|19988.36|19908.36|19988.03|19908.03|19988.79|19908.79|19988.03|19908.03|10
1740365710000|2025-02-24 02:55:10|19988.02|19908.02|19988.47|19908.47|19988.55|19908.55|19987.92|19907.92|9
1740365720000|2025-02-24 02:55:20|19988.59|19908.59|19990.12|19910.12|19990.12|19910.12|19988.43|19908.43|9
1740365730000|2025-02-24 02:55:30|19989.96|19909.96|19989.02|19909.02|19989.96|19909.96|19988.95|19908.95|10
1740365740000|2025-02-24 02:55:40|19989.16|19909.16|19988.43|19908.43|19989.93|19909.93|19988.43|19908.43|7
1740365750000|2025-02-24 02:55:50|19988.17|19908.17|19986.87|19906.87|19988.57|19908.57|19986.87|19906.87|10
1740365760000|2025-02-24 02:56:00|19986.86|19906.86|19984.58|19904.58|19986.87|19906.87|19984.58|19904.58|10
1740365770000|2025-02-24 02:56:10|19984.65|19904.65|19982.22|19902.22|19984.72|19904.72|19982.22|19902.22|9
1740365780000|2025-02-24 02:56:20|19982.04|19902.04|19979.23|19899.23|19982.05|19902.05|19979.23|19899.23|10
1740365790000|2025-02-24 02:56:30|19979.14|19899.14|19977.93|19897.93|19979.15|19899.15|19977.93|19897.93|7
1740365800000|2025-02-24 02:56:40|19977.91|19897.91|19975.92|19895.92|19977.91|19897.91|19975.33|19895.33|9
1740365810000|2025-02-24 02:56:50|19976.12|19896.12|19976.75|19896.75|19976.89|19896.89|19976.12|19896.12|8
1740365820000|2025-02-24 02:57:00|19976.81|19896.81|19973.7|19893.7|19976.81|19896.81|19973.7|19893.7|9
1740365830000|2025-02-24 02:57:10|19972.9|19892.9|19966.13|19886.13|19972.9|19892.9|19966.13|19886.13|10
1740365840000|2025-02-24 02:57:20|19962.77|19882.77|19954.47|19874.47|19962.77|19882.77|19953.69|19873.69|10
1740365850000|2025-02-24 02:57:30|19953.98|19873.98|19955.95|19875.95|19956.17|19876.17|19953.72|19873.72|10
1740365860000|2025-02-24 02:57:40|19956|19876|19954.93|19874.93|19956.1|19876.1|19954.93|19874.93|9
1740365870000|2025-02-24 02:57:50|19954.54|19874.54|19953.81|19873.81|19954.54|19874.54|19952.99|19872.99|9
1740365880000|2025-02-24 02:58:00|19953.9|19873.9|19952.45|19872.45|19953.9|19873.9|19952.45|19872.45|10
1740365890000|2025-02-24 02:58:10|19952.6|19872.6|19950.38|19870.38|19952.6|19872.6|19950.31|19870.31|10
1740365900000|2025-02-24 02:58:20|19951.75|19871.75|19946.12|19866.12|19951.75|19871.75|19946.12|19866.12|10
1740365910000|2025-02-24 02:58:30|19945.89|19865.89|19945.31|19865.31|19947.3|19867.3|19945.31|19865.31|10
1740365920000|2025-02-24 02:58:40|19945.61|19865.61|19945.66|19865.66|19945.7|19865.7|19944|19864|10
1740365930000|2025-02-24 02:58:50|19945.49|19865.49|19945.58|19865.58|19945.63|19865.63|19944.78|19864.78|10
1740365940000|2025-02-24 02:59:00|19946.22|19866.22|19948.15|19868.15|19948.28|19868.28|19946.22|19866.22|9
1740365950000|2025-02-24 02:59:10|19948.09|19868.09|19947.56|19867.56|19948.14|19868.14|19947.33|19867.33|9
1740365960000|2025-02-24 02:59:20|19948.53|19868.53|19950.11|19870.11|19950.11|19870.11|19948.53|19868.53|10
1740365970000|2025-02-24 02:59:30|19950.08|19870.08|19943.36|19863.36|19950.5|19870.5|19943.36|19863.36|10
1740365980000|2025-02-24 02:59:40|19943.3|19863.3|19944.59|19864.59|19944.59|19864.59|19942.7|19862.7|9
1740365990000|2025-02-24 02:59:50|19944.34|19864.34|19943.91|19863.91|19944.35|19864.35|19943.59|19863.59|10
1740366000000|2025-02-24 03:00:00|19943.57|19863.57|19938.58|19858.58|19943.57|19863.57|19938.58|19858.58|10
1740366010000|2025-02-24 03:00:10|19938.56|19858.56|19933.74|19853.74|19938.56|19858.56|19933.74|19853.74|10
1740366020000|2025-02-24 03:00:20|19932.31|19852.31|19928.24|19848.24|19932.31|19852.31|19928.24|19848.24|10
1740366030000|2025-02-24 03:00:30|19928|19848|19912.19|19832.19|19928.33|19848.33|19912.19|19832.19|10
1740366040000|2025-02-24 03:00:40|19909.66|19829.66|19891.84|19811.84|19909.66|19829.66|19891.43|19811.43|10
1740366050000|2025-02-24 03:00:50|19889.21|19809.21|19883.79|19803.79|19889.21|19809.21|19880.72|19800.72|10
1740366060000|2025-02-24 03:01:00|19885.94|19805.94|19886.76|19806.76|19890.09|19810.09|19885.94|19805.94|10
1740366070000|2025-02-24 03:01:10|19887.72|19807.72|19885.97|19805.97|19887.72|19807.72|19885.28|19805.28|10
1740366080000|2025-02-24 03:01:20|19885.84|19805.84|19888.38|19808.38|19889.63|19809.63|19885.84|19805.84|10
1740366090000|2025-02-24 03:01:30|19887.19|19807.19|19886.58|19806.58|19887.19|19807.19|19886.32|19806.32|10
1740366100000|2025-02-24 03:01:40|19886.83|19806.83|19883.48|19803.48|19886.83|19806.83|19883.13|19803.13|10
1740366110000|2025-02-24 03:01:50|19883.67|19803.67|19885|19805|19885.18|19805.18|19882.57|19802.57|10
1740366120000|2025-02-24 03:02:00|19884.71|19804.71|19880.36|19800.36|19884.96|19804.96|19880.36|19800.36|10
1740366130000|2025-02-24 03:02:10|19880.94|19800.94|19879.42|19799.42|19880.94|19800.94|19878.47|19798.47|10
1740366140000|2025-02-24 03:02:20|19879.5|19799.5|19881.69|19801.69|19882.52|19802.52|19878.76|19798.76|10
1740366150000|2025-02-24 03:02:30|19881.95|19801.95|19881.58|19801.58|19881.95|19801.95|19880.73|19800.73|8
1740366160000|2025-02-24 03:02:40|19882.31|19802.31|19885.61|19805.61|19885.61|19805.61|19882.31|19802.31|10
1740366170000|2025-02-24 03:02:50|19886.14|19806.14|19888.44|19808.44|19890.81|19810.81|19886.14|19806.14|10
1740366180000|2025-02-24 03:03:00|19888.42|19808.42|19883.8|19803.8|19888.46|19808.46|19883.7|19803.7|10
1740366190000|2025-02-24 03:03:10|19883.88|19803.88|19888.41|19808.41|19888.41|19808.41|19883.88|19803.88|10
1740366200000|2025-02-24 03:03:20|19888.33|19808.33|19885.98|19805.98|19889.27|19809.27|19885.98|19805.98|10
1740366210000|2025-02-24 03:03:30|19886.61|19806.61|19884.55|19804.55|19887.1|19807.1|19884.55|19804.55|10
1740366220000|2025-02-24 03:03:40|19885.19|19805.19|19879.84|19799.84|19885.19|19805.19|19879.81|19799.81|9
1740366230000|2025-02-24 03:03:50|19879.46|19799.46|19878.28|19798.28|19879.46|19799.46|19878.24|19798.24|10
1740366240000|2025-02-24 03:04:00|19876.16|19796.16|19873.77|19793.77|19876.16|19796.16|19872.01|19792.01|10
1740366250000|2025-02-24 03:04:10|19874.25|19794.25|19879.58|19799.58|19879.58|19799.58|19874.25|19794.25|9
1740366260000|2025-02-24 03:04:20|19879.59|19799.59|19883.33|19803.33|19884.29|19804.29|19879.59|19799.59|10
1740366270000|2025-02-24 03:04:30|19883.42|19803.42|19872.48|19792.48|19883.42|19803.42|19872.48|19792.48|10
1740366280000|2025-02-24 03:04:40|19872.62|19792.62|19876.26|19796.26|19876.26|19796.26|19872.59|19792.59|10
1740366290000|2025-02-24 03:04:50|19877.17|19797.17|19880.89|19800.89|19880.9|19800.9|19877.17|19797.17|9
1740366300000|2025-02-24 03:05:00|19881.05|19801.05|19882.42|19802.42|19883.97|19803.97|19881.05|19801.05|10
1740366310000|2025-02-24 03:05:10|19880.43|19800.43|19876.39|19796.39|19880.43|19800.43|19875.62|19795.62|10
1740366320000|2025-02-24 03:05:20|19876.93|19796.93|19875.46|19795.46|19877.07|19797.07|19875.21|19795.21|10
1740366330000|2025-02-24 03:05:30|19875.52|19795.52|19875.92|19795.92|19876.91|19796.91|19875.52|19795.52|10
1740366340000|2025-02-24 03:05:40|19873.03|19793.03|19869.25|19789.25|19873.03|19793.03|19868.2|19788.2|10
1740366350000|2025-02-24 03:05:50|19868.54|19788.54|19872|19792|19872|19792|19868.54|19788.54|10
1740366360000|2025-02-24 03:06:00|19872.16|19792.16|19873.94|19793.94|19874|19794|19872.16|19792.16|10
1740366370000|2025-02-24 03:06:10|19876.01|19796.01|19876.61|19796.61|19877.68|19797.68|19876.01|19796.01|10
1740366380000|2025-02-24 03:06:20|19876.76|19796.76|19873.99|19793.99|19876.76|19796.76|19873.99|19793.99|10
1740366390000|2025-02-24 03:06:30|19874.57|19794.57|19874.64|19794.64|19875.91|19795.91|19874.55|19794.55|9
1740366400000|2025-02-24 03:06:40|19874.55|19794.55|19876.01|19796.01|19876.01|19796.01|19874.55|19794.55|9
1740366410000|2025-02-24 03:06:50|19874.54|19794.54|19875.9|19795.9|19875.91|19795.91|19874.54|19794.54|10
1740366420000|2025-02-24 03:07:00|19875.58|19795.58|19873.87|19793.87|19876.33|19796.33|19873.87|19793.87|10
1740366430000|2025-02-24 03:07:10|19872.54|19792.54|19870.88|19790.88|19872.54|19792.54|19870.28|19790.28|10
1740366440000|2025-02-24 03:07:20|19871.18|19791.18|19871.74|19791.74|19872.43|19792.43|19871.18|19791.18|10
1740366450000|2025-02-24 03:07:30|19871.93|19791.93|19872.58|19792.58|19872.58|19792.58|19871.77|19791.77|9
1740366460000|2025-02-24 03:07:40|19872.62|19792.62|19874.38|19794.38|19874.38|19794.38|19872.62|19792.62|10
1740366470000|2025-02-24 03:07:50|19874.64|19794.64|19873.85|19793.85|19875.37|19795.37|19873.85|19793.85|10
1740366480000|2025-02-24 03:08:00|19873.7|19793.7|19871.3|19791.3|19873.96|19793.96|19871.3|19791.3|10
1740366490000|2025-02-24 03:08:10|19870.32|19790.32|19867.55|19787.55|19870.32|19790.32|19867.15|19787.15|10
1740366500000|2025-02-24 03:08:20|19868.44|19788.44|19872.04|19792.04|19873|19793|19868.44|19788.44|10
1740366510000|2025-02-24 03:08:30|19871.84|19791.84|19865.71|19785.71|19871.84|19791.84|19865.71|19785.71|10
1740366520000|2025-02-24 03:08:40|19865.43|19785.43|19865.12|19785.12|19865.43|19785.43|19864.15|19784.15|9
1740366530000|2025-02-24 03:08:50|19864.99|19784.99|19860.79|19780.79|19864.99|19784.99|19859.74|19779.74|10
1740366540000|2025-02-24 03:09:00|19862.29|19782.29|19865.62|19785.62|19865.62|19785.62|19862.29|19782.29|10
1740366550000|2025-02-24 03:09:10|19870.37|19790.37|19872.57|19792.57|19872.89|19792.89|19870.37|19790.37|10
1740366560000|2025-02-24 03:09:20|19872.59|19792.59|19873.1|19793.1|19873.16|19793.16|19872.46|19792.46|10
1740366570000|2025-02-24 03:09:30|19872.95|19792.95|19876.27|19796.27|19876.27|19796.27|19872.75|19792.75|9
1740366580000|2025-02-24 03:09:40|19876.33|19796.33|19880.86|19800.86|19881.17|19801.17|19876.33|19796.33|10
1740366590000|2025-02-24 03:09:50|19881.14|19801.14|19881.56|19801.56|19881.82|19801.82|19881.08|19801.08|10
1740366600000|2025-02-24 03:10:00|19881.75|19801.75|19882.06|19802.06|19882.45|19802.45|19881.58|19801.58|10
1740366610000|2025-02-24 03:10:10|19882.45|19802.45|19881.22|19801.22|19882.45|19802.45|19881.04|19801.04|10
1740366620000|2025-02-24 03:10:20|19880.95|19800.95|19881.32|19801.32|19881.32|19801.32|19880.95|19800.95|7
1740366630000|2025-02-24 03:10:30|19881.36|19801.36|19879.19|19799.19|19881.46|19801.46|19879.19|19799.19|10
1740366640000|2025-02-24 03:10:40|19878.93|19798.93|19879.2|19799.2|19879.2|19799.2|19878.87|19798.87|10
1740366650000|2025-02-24 03:10:50|19878.92|19798.92|19880.9|19800.9|19880.9|19800.9|19878.9|19798.9|10
1740366660000|2025-02-24 03:11:00|19881.03|19801.03|19879.89|19799.89|19881.62|19801.62|19879.48|19799.48|9
1740366670000|2025-02-24 03:11:10|19879.48|19799.48|19879.23|19799.23|19879.48|19799.48|19878.64|19798.64|10
1740366680000|2025-02-24 03:11:20|19879.53|19799.53|19883.86|19803.86|19883.86|19803.86|19879.53|19799.53|10
1740366690000|2025-02-24 03:11:30|19883.9|19803.9|19883.25|19803.25|19883.9|19803.9|19883.01|19803.01|9
1740366700000|2025-02-24 03:11:40|19882.74|19802.74|19884.69|19804.69|19884.69|19804.69|19882.37|19802.37|10
1740366710000|2025-02-24 03:11:50|19884.66|19804.66|19885.88|19805.88|19886.48|19806.48|19884.66|19804.66|10
1740366720000|2025-02-24 03:12:00|19885.68|19805.68|19884.2|19804.2|19885.68|19805.68|19884.03|19804.03|9
1740366730000|2025-02-24 03:12:10|19884.34|19804.34|19885.04|19805.04|19885.76|19805.76|19884.34|19804.34|10
1740366740000|2025-02-24 03:12:20|19884.78|19804.78|19885.99|19805.99|19886.05|19806.05|19884.6|19804.6|10
1740366750000|2025-02-24 03:12:30|19886.12|19806.12|19884.59|19804.59|19886.12|19806.12|19884.5|19804.5|10
1740366760000|2025-02-24 03:12:40|19884.68|19804.68|19882.96|19802.96|19884.77|19804.77|19882.96|19802.96|10
1740366770000|2025-02-24 03:12:50|19882.99|19802.99|19879.39|19799.39|19882.99|19802.99|19879.39|19799.39|10
1740366780000|2025-02-24 03:13:00|19879.44|19799.44|19876.16|19796.16|19880.01|19800.01|19876.16|19796.16|10
1740366790000|2025-02-24 03:13:10|19875.95|19795.95|19874.34|19794.34|19875.95|19795.95|19873.79|19793.79|10
1740366800000|2025-02-24 03:13:20|19874.01|19794.01|19873.49|19793.49|19874.01|19794.01|19873.26|19793.26|10
1740366810000|2025-02-24 03:13:30|19873.33|19793.33|19871.81|19791.81|19874.01|19794.01|19871.81|19791.81|10
1740366820000|2025-02-24 03:13:40|19871.14|19791.14|19868.05|19788.05|19871.14|19791.14|19867.55|19787.55|9
1740366830000|2025-02-24 03:13:50|19868.27|19788.27|19866.64|19786.64|19868.27|19788.27|19866.64|19786.64|10
1740366840000|2025-02-24 03:14:00|19864.25|19784.25|19861.67|19781.67|19865.52|19785.52|19861.67|19781.67|10
1740366850000|2025-02-24 03:14:10|19861.58|19781.58|19858.95|19778.95|19861.58|19781.58|19858.69|19778.69|10
1740366860000|2025-02-24 03:14:20|19859.45|19779.45|19862.87|19782.87|19862.87|19782.87|19859.45|19779.45|10
1740366870000|2025-02-24 03:14:30|19862.91|19782.91|19868.37|19788.37|19868.37|19788.37|19862.91|19782.91|10
1740366880000|2025-02-24 03:14:40|19868.45|19788.45|19869.17|19789.17|19869.52|19789.52|19868|19788|10
1740366890000|2025-02-24 03:14:50|19869.22|19789.22|19869.89|19789.89|19870.95|19790.95|19869.17|19789.17|10
1740366900000|2025-02-24 03:15:00|19869.87|19789.87|19866.95|19786.95|19869.88|19789.88|19866.95|19786.95|10
1740366910000|2025-02-24 03:15:10|19866.29|19786.29|19862.69|19782.69|19866.29|19786.29|19862.69|19782.69|10
1740366920000|2025-02-24 03:15:20|19862.35|19782.35|19862.03|19782.03|19864.15|19784.15|19862.03|19782.03|9
1740366930000|2025-02-24 03:15:30|19862.07|19782.07|19860.1|19780.1|19862.07|19782.07|19860.08|19780.08|9
1740366940000|2025-02-24 03:15:40|19860.01|19780.01|19860.39|19780.39|19860.44|19780.44|19859.89|19779.89|10
1740366950000|2025-02-24 03:15:50|19859.98|19779.98|19853.07|19773.07|19859.98|19779.98|19853.07|19773.07|10
1740366960000|2025-02-24 03:16:00|19852.68|19772.68|19858.38|19778.38|19858.38|19778.38|19852.68|19772.68|10
1740366970000|2025-02-24 03:16:10|19857.76|19777.76|19853.93|19773.93|19857.76|19777.76|19851.71|19771.71|10
1740366980000|2025-02-24 03:16:20|19853.31|19773.31|19853.05|19773.05|19853.99|19773.99|19853|19773|10
1740366990000|2025-02-24 03:16:30|19853.09|19773.09|19853.38|19773.38|19854.39|19774.39|19853.09|19773.09|10
1740367000000|2025-02-24 03:16:40|19852.02|19772.02|19846.51|19766.51|19852.02|19772.02|19846.51|19766.51|10
1740367010000|2025-02-24 03:16:50|19846.9|19766.9|19845.36|19765.36|19846.9|19766.9|19844.54|19764.54|8
1740367020000|2025-02-24 03:17:00|19844.94|19764.94|19835.29|19755.29|19844.94|19764.94|19835.29|19755.29|10
1740367030000|2025-02-24 03:17:10|19836.22|19756.22|19841.07|19761.07|19841.07|19761.07|19836.22|19756.22|10
1740367040000|2025-02-24 03:17:20|19841.21|19761.21|19842.99|19762.99|19843.78|19763.78|19841.21|19761.21|10
1740367050000|2025-02-24 03:17:30|19843.9|19763.9|19845.22|19765.22|19845.44|19765.44|19843.9|19763.9|10
1740367060000|2025-02-24 03:17:40|19845.29|19765.29|19846.69|19766.69|19846.69|19766.69|19844.71|19764.71|10
1740367070000|2025-02-24 03:17:50|19847.06|19767.06|19850.54|19770.54|19850.54|19770.54|19847.06|19767.06|10
1740367080000|2025-02-24 03:18:00|19850.76|19770.76|19852.21|19772.21|19853.62|19773.62|19850.76|19770.76|9
1740367090000|2025-02-24 03:18:10|19850.97|19770.97|19846.83|19766.83|19850.97|19770.97|19846.21|19766.21|10
1740367100000|2025-02-24 03:18:20|19847.21|19767.21|19842.19|19762.19|19847.77|19767.77|19842.13|19762.13|10
1740367110000|2025-02-24 03:18:30|19842.59|19762.59|19841.78|19761.78|19842.59|19762.59|19840.46|19760.46|10
1740367120000|2025-02-24 03:18:40|19841.93|19761.93|19846.04|19766.04|19846.04|19766.04|19841.93|19761.93|10
1740367130000|2025-02-24 03:18:50|19846.41|19766.41|19846.45|19766.45|19847|19767|19846.41|19766.41|10
1740367140000|2025-02-24 03:19:00|19846.21|19766.21|19846.63|19766.63|19846.63|19766.63|19845.32|19765.32|9
1740367150000|2025-02-24 03:19:10|19847.4|19767.4|19847.33|19767.33|19847.92|19767.92|19846.95|19766.95|10
1740367160000|2025-02-24 03:19:20|19847.42|19767.42|19846.01|19766.01|19847.69|19767.69|19846.01|19766.01|10
1740367170000|2025-02-24 03:19:30|19845.85|19765.85|19846.56|19766.56|19846.56|19766.56|19845.18|19765.18|10
1740367180000|2025-02-24 03:19:40|19847.78|19767.78|19847.52|19767.52|19848.07|19768.07|19846.74|19766.74|10
1740367190000|2025-02-24 03:19:50|19847.53|19767.53|19847.3|19767.3|19848.07|19768.07|19847.3|19767.3|10
1740367200000|2025-02-24 03:20:00|19847.17|19767.17|19845.98|19765.98|19847.31|19767.31|19845.98|19765.98|10
1740367210000|2025-02-24 03:20:10|19845.72|19765.72|19839.79|19759.79|19845.73|19765.73|19839.79|19759.79|10
1740367220000|2025-02-24 03:20:20|19839.53|19759.53|19834.18|19754.18|19839.53|19759.53|19834.18|19754.18|10
1740367230000|2025-02-24 03:20:30|19833.88|19753.88|19833.07|19753.07|19834.08|19754.08|19833.01|19753.01|9
1740367240000|2025-02-24 03:20:40|19833.06|19753.06|19832.76|19752.76|19833.27|19753.27|19832.76|19752.76|9
1740367250000|2025-02-24 03:20:50|19832.82|19752.82|19834.45|19754.45|19834.45|19754.45|19832.82|19752.82|10
1740367260000|2025-02-24 03:21:00|19835.13|19755.13|19833.95|19753.95|19835.13|19755.13|19833.11|19753.11|10
1740367270000|2025-02-24 03:21:10|19833.94|19753.94|19832.93|19752.93|19834.25|19754.25|19832.93|19752.93|10
1740367280000|2025-02-24 03:21:20|19832.99|19752.99|19833.8|19753.8|19834.27|19754.27|19832.99|19752.99|10
1740367290000|2025-02-24 03:21:30|19834.22|19754.22|19837.95|19757.95|19837.95|19757.95|19834.22|19754.22|10
1740367300000|2025-02-24 03:21:40|19838.19|19758.19|19837.8|19757.8|19838.25|19758.25|19837.8|19757.8|9
1740367310000|2025-02-24 03:21:50|19837.45|19757.45|19834.65|19754.65|19837.45|19757.45|19834.24|19754.24|10
1740367320000|2025-02-24 03:22:00|19834.58|19754.58|19839.44|19759.44|19839.51|19759.51|19834.58|19754.58|9
1740367330000|2025-02-24 03:22:10|19839.55|19759.55|19837.21|19757.21|19839.55|19759.55|19837.21|19757.21|10
1740367340000|2025-02-24 03:22:20|19836.54|19756.54|19837.33|19757.33|19837.66|19757.66|19836.54|19756.54|10
1740367350000|2025-02-24 03:22:30|19837.1|19757.1|19837.94|19757.94|19837.94|19757.94|19835.45|19755.45|10
1740367360000|2025-02-24 03:22:40|19838.67|19758.67|19838.13|19758.13|19838.68|19758.68|19837.88|19757.88|10
1740367370000|2025-02-24 03:22:50|19837.21|19757.21|19834.95|19754.95|19837.21|19757.21|19834.95|19754.95|9
1740367380000|2025-02-24 03:23:00|19834.26|19754.26|19832.78|19752.78|19834.26|19754.26|19832.52|19752.52|9
1740367390000|2025-02-24 03:23:10|19833.41|19753.41|19832.53|19752.53|19833.76|19753.76|19832.53|19752.53|10
1740367400000|2025-02-24 03:23:20|19832.45|19752.45|19832.27|19752.27|19832.49|19752.49|19832.05|19752.05|10
1740367410000|2025-02-24 03:23:30|19832.19|19752.19|19831.14|19751.14|19832.19|19752.19|19830.83|19750.83|10
1740367420000|2025-02-24 03:23:40|19831.41|19751.41|19833.42|19753.42|19833.7|19753.7|19831.41|19751.41|10
1740367430000|2025-02-24 03:23:50|19833.67|19753.67|19832.89|19752.89|19833.67|19753.67|19832.3|19752.3|10
1740367440000|2025-02-24 03:24:00|19832.7|19752.7|19834.4|19754.4|19834.4|19754.4|19832.23|19752.23|10
1740367450000|2025-02-24 03:24:10|19834.48|19754.48|19833.15|19753.15|19834.48|19754.48|19833.15|19753.15|10
1740367460000|2025-02-24 03:24:20|19833.16|19753.16|19832.91|19752.91|19833.18|19753.18|19832.55|19752.55|10
1740367470000|2025-02-24 03:24:30|19832.98|19752.98|19832.03|19752.03|19832.98|19752.98|19831.94|19751.94|9
1740367480000|2025-02-24 03:24:40|19832.01|19752.01|19830.63|19750.63|19832.01|19752.01|19830.63|19750.63|10
1740367490000|2025-02-24 03:24:50|19829.61|19749.61|19824.97|19744.97|19829.61|19749.61|19824.97|19744.97|10
1740367500000|2025-02-24 03:25:00|19824.54|19744.54|19823.09|19743.09|19824.99|19744.99|19822.82|19742.82|10
1740367510000|2025-02-24 03:25:10|19823.18|19743.18|19825.2|19745.2|19826.07|19746.07|19823.18|19743.18|10
1740367520000|2025-02-24 03:25:20|19824.59|19744.59|19818.78|19738.78|19824.59|19744.59|19818.78|19738.78|10
1740367530000|2025-02-24 03:25:30|19815.98|19735.98|19806.97|19726.97|19815.98|19735.98|19806.97|19726.97|10
1740367540000|2025-02-24 03:25:40|19806.89|19726.89|19807.45|19727.45|19809.31|19729.31|19805.43|19725.43|10
1740367550000|2025-02-24 03:25:50|19809.58|19729.58|19808.35|19728.35|19810.45|19730.45|19808.35|19728.35|10
1740367560000|2025-02-24 03:26:00|19808.32|19728.32|19807.92|19727.92|19808.32|19728.32|19806.56|19726.56|9
1740367570000|2025-02-24 03:26:10|19807.58|19727.58|19809.14|19729.14|19809.98|19729.98|19807.58|19727.58|10
1740367580000|2025-02-24 03:26:20|19809.16|19729.16|19808.8|19728.8|19809.35|19729.35|19808.48|19728.48|10
1740367590000|2025-02-24 03:26:30|19809.75|19729.75|19799.84|19719.84|19810.05|19730.05|19799.84|19719.84|10
1740367600000|2025-02-24 03:26:40|19799.37|19719.37|19776.99|19696.99|19799.37|19719.37|19776.99|19696.99|10
1740367610000|2025-02-24 03:26:50|19777.17|19697.17|19782.51|19702.51|19782.65|19702.65|19777.17|19697.17|10
1740367620000|2025-02-24 03:27:00|19782.68|19702.68|19782.07|19702.07|19782.94|19702.94|19781.35|19701.35|9
1740367630000|2025-02-24 03:27:10|19781.74|19701.74|19779.99|19699.99|19781.74|19701.74|19779.03|19699.03|10
1740367640000|2025-02-24 03:27:20|19779.63|19699.63|19762.33|19682.33|19779.63|19699.63|19762.22|19682.22|10
1740367650000|2025-02-24 03:27:30|19761.97|19681.97|19749.76|19669.76|19761.97|19681.97|19749.76|19669.76|10
1740367660000|2025-02-24 03:27:40|19749.37|19669.37|19736.21|19656.21|19749.37|19669.37|19735.5|19655.5|10
1740367670000|2025-02-24 03:27:50|19735.37|19655.37|19735.62|19655.62|19735.62|19655.62|19733.53|19653.53|10
1740367680000|2025-02-24 03:28:00|19734.84|19654.84|19746.37|19666.37|19747.55|19667.55|19734.84|19654.84|10
1740367690000|2025-02-24 03:28:10|19744.67|19664.67|19747.53|19667.53|19747.53|19667.53|19743.81|19663.81|10
1740367700000|2025-02-24 03:28:20|19747.49|19667.49|19745.93|19665.93|19747.49|19667.49|19743.95|19663.95|10
1740367710000|2025-02-24 03:28:30|19745.31|19665.31|19746.15|19666.15|19746.15|19666.15|19745.12|19665.12|10
1740367720000|2025-02-24 03:28:40|19746.55|19666.55|19763.3|19683.3|19763.3|19683.3|19746.55|19666.55|10
1740367730000|2025-02-24 03:28:50|19766.65|19686.65|19773.04|19693.04|19773.04|19693.04|19765.3|19685.3|10
1740367740000|2025-02-24 03:29:00|19773.63|19693.63|19773.36|19693.36|19776.67|19696.67|19773.36|19693.36|10
1740367750000|2025-02-24 03:29:10|19773.25|19693.25|19767.04|19687.04|19773.25|19693.25|19767.04|19687.04|10
1740367760000|2025-02-24 03:29:20|19766.7|19686.7|19767.7|19687.7|19767.74|19687.74|19766|19686|10
1740367770000|2025-02-24 03:29:30|19767.5|19687.5|19769.53|19689.53|19769.54|19689.54|19767.5|19687.5|10
1740367780000|2025-02-24 03:29:40|19769.18|19689.18|19772.11|19692.11|19772.12|19692.12|19769.18|19689.18|10
1740367790000|2025-02-24 03:29:50|19771.38|19691.38|19764.84|19684.84|19771.38|19691.38|19764.84|19684.84|10
1740367800000|2025-02-24 03:30:00|19764.69|19684.69|19759.35|19679.35|19764.69|19684.69|19759.35|19679.35|10
1740367810000|2025-02-24 03:30:10|19758.56|19678.56|19751.93|19671.93|19758.56|19678.56|19751.92|19671.92|10
1740367820000|2025-02-24 03:30:20|19751.77|19671.77|19736.25|19656.25|19751.77|19671.77|19734.55|19654.55|10
1740367830000|2025-02-24 03:30:30|19736.59|19656.59|19734.48|19654.48|19738.43|19658.43|19734.48|19654.48|10
1740367840000|2025-02-24 03:30:40|19734.59|19654.59|19727.87|19647.87|19734.75|19654.75|19727.87|19647.87|10
1740367850000|2025-02-24 03:30:50|19728.85|19648.85|19718.2|19638.2|19728.85|19648.85|19714.67|19634.67|10
1740367860000|2025-02-24 03:31:00|19716.97|19636.97|19700.53|19620.53|19716.97|19636.97|19698.94|19618.94|10
1740367870000|2025-02-24 03:31:10|19703.56|19623.56|19704.8|19624.8|19704.8|19624.8|19703.11|19623.11|10
1740367880000|2025-02-24 03:31:20|19704.89|19624.89|19697.58|19617.58|19705.6|19625.6|19697.58|19617.58|10
1740367890000|2025-02-24 03:31:30|19697.93|19617.93|19697.15|19617.15|19698.16|19618.16|19697.15|19617.15|10
1740367900000|2025-02-24 03:31:40|19697.55|19617.55|19694.6|19614.6|19697.87|19617.87|19694.6|19614.6|10
1740367910000|2025-02-24 03:31:50|19694.95|19614.95|19694.82|19614.82|19695.24|19615.24|19692.42|19612.42|10
1740367920000|2025-02-24 03:32:00|19694.47|19614.47|19700.97|19620.97|19700.97|19620.97|19694.47|19614.47|10
1740367930000|2025-02-24 03:32:10|19701.03|19621.03|19701.35|19621.35|19703.18|19623.18|19701.03|19621.03|10
1740367940000|2025-02-24 03:32:20|19701.39|19621.39|19700.75|19620.75|19701.85|19621.85|19700.17|19620.17|10
1740367950000|2025-02-24 03:32:30|19700.74|19620.74|19703.89|19623.89|19703.98|19623.98|19700.38|19620.38|10
1740367960000|2025-02-24 03:32:40|19703.3|19623.3|19699.98|19619.98|19703.3|19623.3|19699.05|19619.05|10
1740367970000|2025-02-24 03:32:50|19699.39|19619.39|19683.48|19603.48|19699.39|19619.39|19683.48|19603.48|10
1740367980000|2025-02-24 03:33:00|19678.81|19598.81|19660.49|19580.49|19678.81|19598.81|19660.3|19580.3|10
1740367990000|2025-02-24 03:33:10|19660.8|19580.8|19652.73|19572.73|19661.76|19581.76|19650.9|19570.9|10
1740368000000|2025-02-24 03:33:20|19652.83|19572.83|19665.42|19585.42|19665.42|19585.42|19652.24|19572.24|10
1740368010000|2025-02-24 03:33:30|19665.31|19585.31|19666.29|19586.29|19666.29|19586.29|19663.66|19583.66|10
1740368020000|2025-02-24 03:33:40|19665.67|19585.67|19670.15|19590.15|19670.15|19590.15|19665.67|19585.67|10
1740368030000|2025-02-24 03:33:50|19670.62|19590.62|19672.51|19592.51|19672.51|19592.51|19670.62|19590.62|10
1740368040000|2025-02-24 03:34:00|19675.58|19595.58|19678.63|19598.63|19681.32|19601.32|19675.58|19595.58|10
1740368050000|2025-02-24 03:34:10|19678.74|19598.74|19691.68|19611.68|19691.68|19611.68|19678.74|19598.74|10
1740368060000|2025-02-24 03:34:20|19692.38|19612.38|19695.37|19615.37|19695.52|19615.52|19691.66|19611.66|10
1740368070000|2025-02-24 03:34:30|19695.38|19615.38|19706.81|19626.81|19706.81|19626.81|19694.51|19614.51|10
1740368080000|2025-02-24 03:34:40|19707.15|19627.15|19716.66|19636.66|19716.66|19636.66|19706.75|19626.75|10
1740368090000|2025-02-24 03:34:50|19716.52|19636.52|19720.05|19640.05|19720.05|19640.05|19716.52|19636.52|10
1740368100000|2025-02-24 03:35:00|19720.93|19640.93|19738.47|19658.47|19738.47|19658.47|19720.93|19640.93|10
1740368110000|2025-02-24 03:35:10|19739.1|19659.1|19742.47|19662.47|19742.47|19662.47|19738.91|19658.91|10
1740368120000|2025-02-24 03:35:20|19742.08|19662.08|19744.96|19664.96|19748.02|19668.02|19742.06|19662.06|10
1740368130000|2025-02-24 03:35:30|19743.22|19663.22|19745.1|19665.1|19745.1|19665.1|19741.72|19661.72|10
1740368140000|2025-02-24 03:35:40|19744.23|19664.23|19749.78|19669.78|19749.83|19669.83|19744.23|19664.23|10
1740368150000|2025-02-24 03:35:50|19750.21|19670.21|19752.03|19672.03|19752.15|19672.15|19749.98|19669.98|10
1740368160000|2025-02-24 03:36:00|19751.13|19671.13|19746.9|19666.9|19751.13|19671.13|19746.9|19666.9|10
1740368170000|2025-02-24 03:36:10|19747.49|19667.49|19754.86|19674.86|19755.22|19675.22|19747.49|19667.49|10
1740368180000|2025-02-24 03:36:20|19754.7|19674.7|19749.44|19669.44|19754.7|19674.7|19749.44|19669.44|10
1740368190000|2025-02-24 03:36:30|19748.82|19668.82|19747.58|19667.58|19749.5|19669.5|19746.44|19666.44|10
1740368200000|2025-02-24 03:36:40|19747.4|19667.4|19753.02|19673.02|19754.01|19674.01|19746.29|19666.29|10
1740368210000|2025-02-24 03:36:50|19753.05|19673.05|19758.4|19678.4|19758.4|19678.4|19753.05|19673.05|10
1740368220000|2025-02-24 03:37:00|19759.39|19679.39|19766.69|19686.69|19766.69|19686.69|19759.39|19679.39|10
1740368230000|2025-02-24 03:37:10|19771.53|19691.53|19773.78|19693.78|19773.98|19693.98|19771.14|19691.14|10
1740368240000|2025-02-24 03:37:20|19775.24|19695.24|19775.6|19695.6|19776.28|19696.28|19774.86|19694.86|10
1740368250000|2025-02-24 03:37:30|19775.3|19695.3|19777.49|19697.49|19777.56|19697.56|19775.3|19695.3|10
1740368260000|2025-02-24 03:37:40|19779.06|19699.06|19779.18|19699.18|19780.39|19700.39|19778.26|19698.26|10
1740368270000|2025-02-24 03:37:50|19779.37|19699.37|19780.11|19700.11|19780.11|19700.11|19779.22|19699.22|9
1740368280000|2025-02-24 03:38:00|19780.46|19700.46|19777.07|19697.07|19780.83|19700.83|19776.63|19696.63|9
1740368290000|2025-02-24 03:38:10|19776.27|19696.27|19773.9|19693.9|19776.27|19696.27|19773.9|19693.9|10
1740368300000|2025-02-24 03:38:20|19773.88|19693.88|19770.42|19690.42|19774.29|19694.29|19770.42|19690.42|10
1740368310000|2025-02-24 03:38:30|19769.36|19689.36|19766.81|19686.81|19769.36|19689.36|19766.81|19686.81|10
1740368320000|2025-02-24 03:38:40|19765.82|19685.82|19766.7|19686.7|19766.76|19686.76|19764.65|19684.65|10
1740368330000|2025-02-24 03:38:50|19766.56|19686.56|19766.3|19686.3|19766.94|19686.94|19766.26|19686.26|10
1740368340000|2025-02-24 03:39:00|19766.56|19686.56|19770.38|19690.38|19770.38|19690.38|19766.56|19686.56|9
1740368350000|2025-02-24 03:39:10|19770.39|19690.39|19774.44|19694.44|19774.44|19694.44|19770.39|19690.39|10
1740368360000|2025-02-24 03:39:20|19773.86|19693.86|19773.43|19693.43|19773.86|19693.86|19772.54|19692.54|10
1740368370000|2025-02-24 03:39:30|19772.77|19692.77|19769.96|19689.96|19772.77|19692.77|19769.96|19689.96|9
1740368380000|2025-02-24 03:39:40|19769.52|19689.52|19769.51|19689.51|19769.88|19689.88|19769.04|19689.04|10
1740368390000|2025-02-24 03:39:50|19769.4|19689.4|19769.54|19689.54|19769.98|19689.98|19768.05|19688.05|9
1740368400000|2025-02-24 03:40:00|19769.21|19689.21|19768.62|19688.62|19769.98|19689.98|19768.62|19688.62|10
1740368410000|2025-02-24 03:40:10|19768.57|19688.57|19767.93|19687.93|19768.57|19688.57|19767.54|19687.54|10
1740368420000|2025-02-24 03:40:20|19768.27|19688.27|19768.35|19688.35|19769.37|19689.37|19767.95|19687.95|10
1740368430000|2025-02-24 03:40:30|19769.57|19689.57|19770.3|19690.3|19770.6|19690.6|19769.57|19689.57|9
1740368440000|2025-02-24 03:40:40|19769.95|19689.95|19771.66|19691.66|19771.66|19691.66|19769.95|19689.95|10
1740368450000|2025-02-24 03:40:50|19771.76|19691.76|19773.87|19693.87|19774.55|19694.55|19771.76|19691.76|10
1740368460000|2025-02-24 03:41:00|19773.53|19693.53|19771.92|19691.92|19773.53|19693.53|19771.83|19691.83|9
1740368470000|2025-02-24 03:41:10|19772.2|19692.2|19772.72|19692.72|19772.72|19692.72|19771.62|19691.62|10
1740368480000|2025-02-24 03:41:20|19773.44|19693.44|19778.41|19698.41|19778.76|19698.76|19773.44|19693.44|10
1740368490000|2025-02-24 03:41:30|19778.46|19698.46|19780.57|19700.57|19780.57|19700.57|19778.46|19698.46|10
1740368500000|2025-02-24 03:41:40|19780.73|19700.73|19782.24|19702.24|19782.24|19702.24|19780.73|19700.73|10
1740368510000|2025-02-24 03:41:50|19782.47|19702.47|19782.88|19702.88|19783.1|19703.1|19782.45|19702.45|10
1740368520000|2025-02-24 03:42:00|19782.94|19702.94|19784.7|19704.7|19784.7|19704.7|19782.94|19702.94|10
1740368530000|2025-02-24 03:42:10|19785.74|19705.74|19792.63|19712.63|19792.71|19712.71|19785.74|19705.74|10
1740368540000|2025-02-24 03:42:20|19792.57|19712.57|19795.11|19715.11|19795.11|19715.11|19792.57|19712.57|9
1740368550000|2025-02-24 03:42:30|19795.03|19715.03|19793.33|19713.33|19796.23|19716.23|19793.33|19713.33|10
1740368560000|2025-02-24 03:42:40|19793.4|19713.4|19791.11|19711.11|19793.4|19713.4|19791.11|19711.11|10
1740368570000|2025-02-24 03:42:50|19791.09|19711.09|19791.42|19711.42|19791.56|19711.56|19790.88|19710.88|10
1740368580000|2025-02-24 03:43:00|19791.75|19711.75|19793.21|19713.21|19793.21|19713.21|19791.6|19711.6|10
1740368590000|2025-02-24 03:43:10|19793.54|19713.54|19798.78|19718.78|19798.87|19718.87|19793.54|19713.54|10
1740368600000|2025-02-24 03:43:20|19799.97|19719.97|19801.31|19721.31|19801.41|19721.41|19799.88|19719.88|10
1740368610000|2025-02-24 03:43:30|19801.23|19721.23|19805.07|19725.07|19805.38|19725.38|19801.23|19721.23|10
1740368620000|2025-02-24 03:43:40|19805.01|19725.01|19810.62|19730.62|19810.62|19730.62|19804.9|19724.9|10
1740368630000|2025-02-24 03:43:50|19810.68|19730.68|19811.83|19731.83|19812|19732|19810.24|19730.24|10
1740368640000|2025-02-24 03:44:00|19811.85|19731.85|19807.04|19727.04|19811.85|19731.85|19807.04|19727.04|10
1740368650000|2025-02-24 03:44:10|19807.02|19727.02|19804.83|19724.83|19807.07|19727.07|19804.83|19724.83|10
1740368660000|2025-02-24 03:44:20|19803.87|19723.87|19802.39|19722.39|19803.91|19723.91|19802.04|19722.04|10
1740368670000|2025-02-24 03:44:30|19802.21|19722.21|19798.43|19718.43|19802.21|19722.21|19798.25|19718.25|10
1740368680000|2025-02-24 03:44:40|19798.39|19718.39|19798.56|19718.56|19798.56|19718.56|19797.55|19717.55|10
1740368690000|2025-02-24 03:44:50|19798.87|19718.87|19802.63|19722.63|19802.63|19722.63|19798.77|19718.77|10
1740368700000|2025-02-24 03:45:00|19802.72|19722.72|19803.2|19723.2|19803.53|19723.53|19802.17|19722.17|9
1740368710000|2025-02-24 03:45:10|19802.89|19722.89|19802.04|19722.04|19802.93|19722.93|19801.22|19721.22|10
1740368720000|2025-02-24 03:45:20|19801.38|19721.38|19804.8|19724.8|19804.8|19724.8|19801.38|19721.38|10
1740368730000|2025-02-24 03:45:30|19806.14|19726.14|19807.55|19727.55|19807.76|19727.76|19806.14|19726.14|10
1740368740000|2025-02-24 03:45:40|19807.57|19727.57|19806.85|19726.85|19808.35|19728.35|19806.85|19726.85|10
1740368750000|2025-02-24 03:45:50|19807.92|19727.92|19807.54|19727.54|19808.63|19728.63|19807.54|19727.54|10
1740368760000|2025-02-24 03:46:00|19806.91|19726.91|19805.42|19725.42|19806.91|19726.91|19805.42|19725.42|10
1740368770000|2025-02-24 03:46:10|19805.2|19725.2|19801.44|19721.44|19805.2|19725.2|19801.44|19721.44|10
1740368780000|2025-02-24 03:46:20|19801|19721|19797.8|19717.8|19801|19721|19797.37|19717.37|10
1740368790000|2025-02-24 03:46:30|19798.55|19718.55|19801.2|19721.2|19801.2|19721.2|19798.55|19718.55|10
1740368800000|2025-02-24 03:46:40|19801.26|19721.26|19799.78|19719.78|19801.42|19721.42|19799.76|19719.76|10
1740368810000|2025-02-24 03:46:50|19799|19719|19798.1|19718.1|19799.38|19719.38|19798.1|19718.1|10
1740368820000|2025-02-24 03:47:00|19797.92|19717.92|19798.18|19718.18|19798.18|19718.18|19796.64|19716.64|10
1740368830000|2025-02-24 03:47:10|19797.76|19717.76|19797.42|19717.42|19797.76|19717.76|19796.79|19716.79|10
1740368840000|2025-02-24 03:47:20|19797.35|19717.35|19789.9|19709.9|19797.38|19717.38|19789.9|19709.9|10
1740368850000|2025-02-24 03:47:30|19789.14|19709.14|19783.46|19703.46|19789.14|19709.14|19783.46|19703.46|10
1740368860000|2025-02-24 03:47:40|19783|19703|19782.95|19702.95|19783.35|19703.35|19782.63|19702.63|10
1740368870000|2025-02-24 03:47:50|19782.72|19702.72|19784.24|19704.24|19784.76|19704.76|19782.57|19702.57|10
1740368880000|2025-02-24 03:48:00|19783.92|19703.92|19779.99|19699.99|19783.92|19703.92|19779.99|19699.99|10
1740368890000|2025-02-24 03:48:10|19779.94|19699.94|19776.59|19696.59|19779.94|19699.94|19776.58|19696.58|9
1740368900000|2025-02-24 03:48:20|19776.77|19696.77|19769.68|19689.68|19776.94|19696.94|19769.57|19689.57|10
1740368910000|2025-02-24 03:48:30|19771.1|19691.1|19773.73|19693.73|19775.23|19695.23|19771.1|19691.1|10
1740368920000|2025-02-24 03:48:40|19773.17|19693.17|19776.08|19696.08|19776.08|19696.08|19773.17|19693.17|10
1740368930000|2025-02-24 03:48:50|19776.19|19696.19|19775.93|19695.93|19776.49|19696.49|19775.44|19695.44|10
1740368940000|2025-02-24 03:49:00|19776.1|19696.1|19776.12|19696.12|19776.48|19696.48|19775.78|19695.78|10
1740368950000|2025-02-24 03:49:10|19776.04|19696.04|19776.18|19696.18|19778.69|19698.69|19776.04|19696.04|10
1740368960000|2025-02-24 03:49:20|19775.42|19695.42|19767.99|19687.99|19775.42|19695.42|19767.99|19687.99|10
1740368970000|2025-02-24 03:49:30|19767.11|19687.11|19765.95|19685.95|19767.74|19687.74|19765.89|19685.89|10
1740368980000|2025-02-24 03:49:40|19764|19684|19764.66|19684.66|19764.86|19684.86|19763.37|19683.37|10
1740368990000|2025-02-24 03:49:50|19763.28|19683.28|19762.31|19682.31|19763.84|19683.84|19762.21|19682.21|10
1740369000000|2025-02-24 03:50:00|19762.41|19682.41|19756.78|19676.78|19762.41|19682.41|19756.78|19676.78|10
1740369010000|2025-02-24 03:50:10|19753.89|19673.89|19748.57|19668.57|19753.89|19673.89|19748.57|19668.57|10
1740369020000|2025-02-24 03:50:20|19747.17|19667.17|19744.03|19664.03|19747.17|19667.17|19742.81|19662.81|10
1740369030000|2025-02-24 03:50:30|19744.72|19664.72|19733.06|19653.06|19746.3|19666.3|19733.06|19653.06|10
1740369040000|2025-02-24 03:50:40|19733|19653|19734.52|19654.52|19734.52|19654.52|19730.93|19650.93|10
1740369050000|2025-02-24 03:50:50|19734.09|19654.09|19733.77|19653.77|19734.64|19654.64|19733.46|19653.46|10
1740369060000|2025-02-24 03:51:00|19734.4|19654.4|19735.74|19655.74|19735.93|19655.93|19734.4|19654.4|10
1740369070000|2025-02-24 03:51:10|19735.81|19655.81|19738.91|19658.91|19738.91|19658.91|19735.81|19655.81|10
1740369080000|2025-02-24 03:51:20|19739.6|19659.6|19740.62|19660.62|19741.07|19661.07|19739.6|19659.6|9
1740369090000|2025-02-24 03:51:30|19740.67|19660.67|19744.15|19664.15|19744.15|19664.15|19740.51|19660.51|9
1740369100000|2025-02-24 03:51:40|19744.87|19664.87|19744.14|19664.14|19744.87|19664.87|19743.97|19663.97|10
1740369110000|2025-02-24 03:51:50|19744.09|19664.09|19744.53|19664.53|19745.03|19665.03|19744.09|19664.09|10
1740369120000|2025-02-24 03:52:00|19743.95|19663.95|19741.65|19661.65|19743.95|19663.95|19741.42|19661.42|9
1740369130000|2025-02-24 03:52:10|19740.67|19660.67|19741.45|19661.45|19741.51|19661.51|19739.7|19659.7|10
1740369140000|2025-02-24 03:52:20|19741.3|19661.3|19739.6|19659.6|19741.56|19661.56|19739.51|19659.51|10
1740369150000|2025-02-24 03:52:30|19739.88|19659.88|19738.2|19658.2|19739.89|19659.89|19738.2|19658.2|10
1740369160000|2025-02-24 03:52:40|19737.95|19657.95|19735.9|19655.9|19737.95|19657.95|19735.9|19655.9|9
1740369170000|2025-02-24 03:52:50|19735.87|19655.87|19735.63|19655.63|19736.38|19656.38|19735.56|19655.56|10
1740369180000|2025-02-24 03:53:00|19735.68|19655.68|19734.21|19654.21|19735.68|19655.68|19734.21|19654.21|10
1740369190000|2025-02-24 03:53:10|19734.47|19654.47|19738.54|19658.54|19738.99|19658.99|19734.47|19654.47|10
1740369200000|2025-02-24 03:53:20|19738.39|19658.39|19736.78|19656.78|19738.7|19658.7|19736.78|19656.78|10
1740369210000|2025-02-24 03:53:30|19736.85|19656.85|19736.69|19656.69|19736.89|19656.89|19736.36|19656.36|10
1740369220000|2025-02-24 03:53:40|19736.08|19656.08|19733.97|19653.97|19736.08|19656.08|19733.97|19653.97|10
1740369230000|2025-02-24 03:53:50|19733.99|19653.99|19733.13|19653.13|19734.01|19654.01|19733.09|19653.09|10
1740369240000|2025-02-24 03:54:00|19733.11|19653.11|19732.98|19652.98|19733.11|19653.11|19731.73|19651.73|10
1740369250000|2025-02-24 03:54:10|19733.38|19653.38|19734.02|19654.02|19734.61|19654.61|19733.18|19653.18|10
1740369260000|2025-02-24 03:54:20|19734.89|19654.89|19736.82|19656.82|19736.82|19656.82|19734.89|19654.89|9
1740369270000|2025-02-24 03:54:30|19736.87|19656.87|19737.78|19657.78|19737.95|19657.95|19736.62|19656.62|10
1740369280000|2025-02-24 03:54:40|19737.64|19657.64|19738.43|19658.43|19738.64|19658.64|19737.45|19657.45|10
1740369290000|2025-02-24 03:54:50|19738.61|19658.61|19738.74|19658.74|19739.01|19659.01|19738.61|19658.61|10
1740369300000|2025-02-24 03:55:00|19738.71|19658.71|19736.62|19656.62|19738.71|19658.71|19735.8|19655.8|10
1740369310000|2025-02-24 03:55:10|19736.42|19656.42|19733.88|19653.88|19736.53|19656.53|19733.88|19653.88|8
1740369320000|2025-02-24 03:55:20|19733.84|19653.84|19727.4|19647.4|19734.27|19654.27|19727.4|19647.4|10
1740369330000|2025-02-24 03:55:30|19726.36|19646.36|19724.73|19644.73|19726.36|19646.36|19724.73|19644.73|10
1740369340000|2025-02-24 03:55:40|19724.76|19644.76|19728.09|19648.09|19728.09|19648.09|19724.76|19644.76|10
1740369350000|2025-02-24 03:55:50|19727.85|19647.85|19729.12|19649.12|19729.18|19649.18|19727.6|19647.6|10
1740369360000|2025-02-24 03:56:00|19729.66|19649.66|19729.81|19649.81|19729.81|19649.81|19728.8|19648.8|10
1740369370000|2025-02-24 03:56:10|19729.65|19649.65|19730.78|19650.78|19731.23|19651.23|19728.69|19648.69|10
1740369380000|2025-02-24 03:56:20|19730.77|19650.77|19727.13|19647.13|19731.75|19651.75|19727|19647|10
1740369390000|2025-02-24 03:56:30|19727.42|19647.42|19724.6|19644.6|19727.42|19647.42|19724.47|19644.47|10
1740369400000|2025-02-24 03:56:40|19723.96|19643.96|19721.26|19641.26|19723.96|19643.96|19721.26|19641.26|10
1740369410000|2025-02-24 03:56:50|19721.29|19641.29|19722.05|19642.05|19722.66|19642.66|19721.29|19641.29|9
1740369420000|2025-02-24 03:57:00|19722.84|19642.84|19720.19|19640.19|19723.82|19643.82|19720.19|19640.19|10
1740369430000|2025-02-24 03:57:10|19720.18|19640.18|19716.85|19636.85|19720.18|19640.18|19716.06|19636.06|10
1740369440000|2025-02-24 03:57:20|19717.13|19637.13|19717.92|19637.92|19717.98|19637.98|19717.13|19637.13|10
1740369450000|2025-02-24 03:57:30|19717.83|19637.83|19715.79|19635.79|19717.83|19637.83|19715.79|19635.79|10
1740369460000|2025-02-24 03:57:40|19716.16|19636.16|19716.19|19636.19|19716.21|19636.21|19715.19|19635.19|10
1740369470000|2025-02-24 03:57:50|19716.18|19636.18|19714.15|19634.15|19716.18|19636.18|19713.21|19633.21|10
1740369480000|2025-02-24 03:58:00|19712.25|19632.25|19718.81|19638.81|19718.81|19638.81|19712.25|19632.25|9
1740369490000|2025-02-24 03:58:10|19719.42|19639.42|19718.39|19638.39|19719.9|19639.9|19718.14|19638.14|10
1740369500000|2025-02-24 03:58:20|19718.61|19638.61|19714.53|19634.53|19719.2|19639.2|19714.53|19634.53|10
1740369510000|2025-02-24 03:58:30|19714.34|19634.34|19706.09|19626.09|19714.34|19634.34|19705.92|19625.92|9
1740369520000|2025-02-24 03:58:40|19706.06|19626.06|19700.78|19620.78|19706.06|19626.06|19700.39|19620.39|10
1740369530000|2025-02-24 03:58:50|19700.52|19620.52|19701.58|19621.58|19701.58|19621.58|19700.5|19620.5|9
1740369540000|2025-02-24 03:59:00|19701.45|19621.45|19706|19626|19706|19626|19701.45|19621.45|10
1740369550000|2025-02-24 03:59:10|19706.41|19626.41|19706.94|19626.94|19706.98|19626.98|19705.94|19625.94|10
1740369560000|2025-02-24 03:59:20|19706.79|19626.79|19705.68|19625.68|19706.98|19626.98|19705.63|19625.63|10
1740369570000|2025-02-24 03:59:30|19706.19|19626.19|19702.64|19622.64|19706.19|19626.19|19702.39|19622.39|10
1740369580000|2025-02-24 03:59:40|19702.72|19622.72|19699.14|19619.14|19702.72|19622.72|19698.73|19618.73|10
1740369590000|2025-02-24 03:59:50|19699.36|19619.36|19694.26|19614.26|19699.4|19619.4|19694.26|19614.26|9
1740369600000|2025-02-24 04:00:00|19694.32|19614.32|19686.3|19606.3|19694.32|19614.32|19686.3|19606.3|10
1740369610000|2025-02-24 04:00:10|19685.07|19605.07|19678.39|19598.39|19685.07|19605.07|19678.39|19598.39|10
1740369620000|2025-02-24 04:00:20|19678.13|19598.13|19670.32|19590.32|19678.13|19598.13|19670.32|19590.32|10
1740369630000|2025-02-24 04:00:30|19670.86|19590.86|19674.16|19594.16|19674.16|19594.16|19670.86|19590.86|10
1740369640000|2025-02-24 04:00:40|19679.56|19599.56|19686.04|19606.04|19686.04|19606.04|19679.56|19599.56|10
1740369650000|2025-02-24 04:00:50|19686.15|19606.15|19686.91|19606.91|19688.19|19608.19|19684.97|19604.97|10
1740369660000|2025-02-24 04:01:00|19685.52|19605.52|19672.14|19592.14|19685.52|19605.52|19672.14|19592.14|10
1740369670000|2025-02-24 04:01:10|19670.44|19590.44|19660.8|19580.8|19670.58|19590.58|19660.8|19580.8|10
1740369680000|2025-02-24 04:01:20|19658.89|19578.89|19657.16|19577.16|19658.89|19578.89|19656.54|19576.54|10
1740369690000|2025-02-24 04:01:30|19656.79|19576.79|19649.33|19569.33|19657.09|19577.09|19649.33|19569.33|10
1740369700000|2025-02-24 04:01:40|19649.22|19569.22|19649.74|19569.74|19651|19571|19649.22|19569.22|10
1740369710000|2025-02-24 04:01:50|19649.81|19569.81|19650.09|19570.09|19650.63|19570.63|19649.58|19569.58|10
1740369720000|2025-02-24 04:02:00|19650.16|19570.16|19663.66|19583.66|19663.66|19583.66|19649.73|19569.73|10
1740369730000|2025-02-24 04:02:10|19664.55|19584.55|19674.98|19594.98|19675.59|19595.59|19664.55|19584.55|10
1740369740000|2025-02-24 04:02:20|19674.86|19594.86|19669.21|19589.21|19674.86|19594.86|19669.21|19589.21|10
1740369750000|2025-02-24 04:02:30|19668.72|19588.72|19665.7|19585.7|19668.72|19588.72|19665.57|19585.57|10
1740369760000|2025-02-24 04:02:40|19665.48|19585.48|19667.65|19587.65|19667.65|19587.65|19665.43|19585.43|10
1740369770000|2025-02-24 04:02:50|19667.75|19587.75|19677.22|19597.22|19677.22|19597.22|19667.75|19587.75|10
1740369780000|2025-02-24 04:03:00|19677.4|19597.4|19679.45|19599.45|19679.45|19599.45|19677.39|19597.39|10
1740369790000|2025-02-24 04:03:10|19680.11|19600.11|19684.36|19604.36|19684.36|19604.36|19680.11|19600.11|10
1740369800000|2025-02-24 04:03:20|19684.58|19604.58|19686.11|19606.11|19687.81|19607.81|19684.58|19604.58|10
1740369810000|2025-02-24 04:03:30|19686.39|19606.39|19677.14|19597.14|19686.6|19606.6|19677.14|19597.14|10
1740369820000|2025-02-24 04:03:40|19676.29|19596.29|19671.56|19591.56|19676.29|19596.29|19671.56|19591.56|10
1740369830000|2025-02-24 04:03:50|19671.6|19591.6|19666.54|19586.54|19671.87|19591.87|19666.54|19586.54|10
1740369840000|2025-02-24 04:04:00|19663.63|19583.63|19667.57|19587.57|19667.57|19587.57|19661.89|19581.89|10
1740369850000|2025-02-24 04:04:10|19667.38|19587.38|19665.84|19585.84|19667.38|19587.38|19664.79|19584.79|10
1740369860000|2025-02-24 04:04:20|19665.83|19585.83|19666.61|19586.61|19666.61|19586.61|19665.43|19585.43|10
1740369870000|2025-02-24 04:04:30|19666.63|19586.63|19664.71|19584.71|19666.63|19586.63|19664.71|19584.71|9
1740369880000|2025-02-24 04:04:40|19663.74|19583.74|19663.8|19583.8|19664.64|19584.64|19663.74|19583.74|10
1740369890000|2025-02-24 04:04:50|19663.54|19583.54|19658.6|19578.6|19663.54|19583.54|19658.6|19578.6|9
1740369900000|2025-02-24 04:05:00|19658.55|19578.55|19652.48|19572.48|19658.59|19578.59|19652.48|19572.48|10
1740369910000|2025-02-24 04:05:10|19651.83|19571.83|19648.37|19568.37|19652.3|19572.3|19648.37|19568.37|10
1740369920000|2025-02-24 04:05:20|19648.18|19568.18|19649.27|19569.27|19650.8|19570.8|19648.18|19568.18|10
1740369930000|2025-02-24 04:05:30|19649.35|19569.35|19647.2|19567.2|19652.11|19572.11|19647.2|19567.2|9
1740369940000|2025-02-24 04:05:40|19646.49|19566.49|19648.58|19568.58|19648.58|19568.58|19646.26|19566.26|9
1740369950000|2025-02-24 04:05:50|19649.66|19569.66|19657.29|19577.29|19657.29|19577.29|19649.66|19569.66|10
1740369960000|2025-02-24 04:06:00|19658.19|19578.19|19661.28|19581.28|19661.82|19581.82|19658.19|19578.19|10
1740369970000|2025-02-24 04:06:10|19661.3|19581.3|19658.94|19578.94|19661.3|19581.3|19658.94|19578.94|10
1740369980000|2025-02-24 04:06:20|19658.71|19578.71|19658.6|19578.6|19658.71|19578.71|19656.85|19576.85|10
1740369990000|2025-02-24 04:06:30|19659.31|19579.31|19662.84|19582.84|19662.84|19582.84|19659.22|19579.22|10
1740370000000|2025-02-24 04:06:40|19662.57|19582.57|19666.29|19586.29|19666.29|19586.29|19662.34|19582.34|10
1740370010000|2025-02-24 04:06:50|19666.31|19586.31|19667.88|19587.88|19668.03|19588.03|19666.31|19586.31|10
1740370020000|2025-02-24 04:07:00|19667.78|19587.78|19685.17|19605.17|19685.17|19605.17|19667.78|19587.78|10
1740370030000|2025-02-24 04:07:10|19685.83|19605.83|19684.59|19604.59|19685.83|19605.83|19684.17|19604.17|10
1740370040000|2025-02-24 04:07:20|19684.67|19604.67|19684.64|19604.64|19686.11|19606.11|19684.33|19604.33|10
1740370050000|2025-02-24 04:07:30|19684.72|19604.72|19685.76|19605.76|19685.76|19605.76|19684.43|19604.43|10
1740370060000|2025-02-24 04:07:40|19685.89|19605.89|19689.04|19609.04|19689.66|19609.66|19685.55|19605.55|10
1740370070000|2025-02-24 04:07:50|19689.06|19609.06|19688.64|19608.64|19689.06|19609.06|19688.41|19608.41|9
1740370080000|2025-02-24 04:08:00|19688.63|19608.63|19690.62|19610.62|19690.68|19610.68|19688.63|19608.63|10
1740370090000|2025-02-24 04:08:10|19691.29|19611.29|19699.43|19619.43|19699.43|19619.43|19691.15|19611.15|10
1740370100000|2025-02-24 04:08:20|19700.63|19620.63|19703.01|19623.01|19703.81|19623.81|19700.63|19620.63|10
1740370110000|2025-02-24 04:08:30|19703.23|19623.23|19701.92|19621.92|19703.23|19623.23|19701.92|19621.92|10
1740370120000|2025-02-24 04:08:40|19701.08|19621.08|19701.6|19621.6|19702.02|19622.02|19700.09|19620.09|10
1740370130000|2025-02-24 04:08:50|19701.09|19621.09|19700.1|19620.1|19702.9|19622.9|19700.1|19620.1|9
1740370140000|2025-02-24 04:09:00|19700.06|19620.06|19702.78|19622.78|19702.78|19622.78|19700.06|19620.06|10
1740370150000|2025-02-24 04:09:10|19703.46|19623.46|19703.82|19623.82|19704|19624|19703.3|19623.3|10
1740370160000|2025-02-24 04:09:20|19703.86|19623.86|19703.99|19623.99|19705.14|19625.14|19703.86|19623.86|10
1740370170000|2025-02-24 04:09:30|19703.27|19623.27|19703.05|19623.05|19703.33|19623.33|19703.05|19623.05|9
1740370180000|2025-02-24 04:09:40|19702.27|19622.27|19700.69|19620.69|19702.27|19622.27|19700.68|19620.68|10
1740370190000|2025-02-24 04:09:50|19700.73|19620.73|19702.57|19622.57|19702.57|19622.57|19700.73|19620.73|10
1740370200000|2025-02-24 04:10:00|19701.25|19621.25|19697.36|19617.36|19701.39|19621.39|19697.36|19617.36|9
1740370210000|2025-02-24 04:10:10|19695.55|19615.55|19689.65|19609.65|19695.55|19615.55|19689.65|19609.65|10
1740370220000|2025-02-24 04:10:20|19689.7|19609.7|19688.72|19608.72|19689.7|19609.7|19688.72|19608.72|10
1740370230000|2025-02-24 04:10:30|19688.61|19608.61|19689.73|19609.73|19689.73|19609.73|19688.22|19608.22|10
1740370240000|2025-02-24 04:10:40|19689.77|19609.77|19690.05|19610.05|19690.05|19610.05|19689.77|19609.77|9
1740370250000|2025-02-24 04:10:50|19689.82|19609.82|19690.38|19610.38|19690.97|19610.97|19689.7|19609.7|10
1740370260000|2025-02-24 04:11:00|19690.22|19610.22|19688.08|19608.08|19690.22|19610.22|19688.08|19608.08|10
1740370270000|2025-02-24 04:11:10|19687.15|19607.15|19685.79|19605.79|19687.25|19607.25|19685.79|19605.79|10
1740370280000|2025-02-24 04:11:20|19685.72|19605.72|19684.19|19604.19|19685.87|19605.87|19683.49|19603.49|10
1740370290000|2025-02-24 04:11:30|19684.17|19604.17|19684.29|19604.29|19686.32|19606.32|19684.17|19604.17|9
1740370300000|2025-02-24 04:11:40|19684.24|19604.24|19686.5|19606.5|19686.5|19606.5|19684.14|19604.14|10
1740370310000|2025-02-24 04:11:50|19686.32|19606.32|19684.95|19604.95|19686.56|19606.56|19684.74|19604.74|9
1740370320000|2025-02-24 04:12:00|19685.19|19605.19|19684.86|19604.86|19685.64|19605.64|19684.86|19604.86|10
1740370330000|2025-02-24 04:12:10|19684.85|19604.85|19683.48|19603.48|19684.85|19604.85|19683.37|19603.37|9
1740370340000|2025-02-24 04:12:20|19683.58|19603.58|19683.4|19603.4|19684.46|19604.46|19683.4|19603.4|10
1740370350000|2025-02-24 04:12:30|19683.42|19603.42|19683.97|19603.97|19683.97|19603.97|19683.35|19603.35|9
1740370360000|2025-02-24 04:12:40|19683.95|19603.95|19684.39|19604.39|19684.42|19604.42|19682.31|19602.31|10
1740370370000|2025-02-24 04:12:50|19684.38|19604.38|19684.46|19604.46|19684.78|19604.78|19683.94|19603.94|10
1740370380000|2025-02-24 04:13:00|19684.29|19604.29|19684.69|19604.69|19685.79|19605.79|19684.29|19604.29|10
1740370390000|2025-02-24 04:13:10|19684.71|19604.71|19684.68|19604.68|19684.71|19604.71|19684.51|19604.51|10
1740370400000|2025-02-24 04:13:20|19684.7|19604.7|19684.61|19604.61|19687.02|19607.02|19684.61|19604.61|10
1740370410000|2025-02-24 04:13:30|19684.55|19604.55|19680.85|19600.85|19684.58|19604.58|19680.75|19600.75|10
1740370420000|2025-02-24 04:13:40|19680.54|19600.54|19681.28|19601.28|19681.28|19601.28|19680.12|19600.12|9
1740370430000|2025-02-24 04:13:50|19681.36|19601.36|19679.82|19599.82|19681.36|19601.36|19679.57|19599.57|8
1740370440000|2025-02-24 04:14:00|19678.24|19598.24|19675.34|19595.34|19678.24|19598.24|19675.34|19595.34|9
1740370450000|2025-02-24 04:14:10|19674.1|19594.1|19670.56|19590.56|19674.1|19594.1|19670.56|19590.56|9
1740370460000|2025-02-24 04:14:20|19667.32|19587.32|19665.63|19585.63|19667.32|19587.32|19663.75|19583.75|10
1740370470000|2025-02-24 04:14:30|19665.19|19585.19|19668.4|19588.4|19668.4|19588.4|19664.92|19584.92|10
1740370480000|2025-02-24 04:14:40|19668.58|19588.58|19670.78|19590.78|19670.78|19590.78|19668.42|19588.42|10
1740370490000|2025-02-24 04:14:50|19670.99|19590.99|19670.25|19590.25|19670.99|19590.99|19669.52|19589.52|10
1740370500000|2025-02-24 04:15:00|19670.32|19590.32|19669.35|19589.35|19670.32|19590.32|19668.22|19588.22|10
1740370510000|2025-02-24 04:15:10|19669.83|19589.83|19665.84|19585.84|19669.83|19589.83|19665.84|19585.84|10
1740370520000|2025-02-24 04:15:20|19665.9|19585.9|19665.96|19585.96|19666.36|19586.36|19665.52|19585.52|10
1740370530000|2025-02-24 04:15:30|19666.09|19586.09|19668.84|19588.84|19668.84|19588.84|19665.98|19585.98|10
1740370540000|2025-02-24 04:15:40|19668.93|19588.93|19670.51|19590.51|19670.51|19590.51|19668.86|19588.86|10
1740370550000|2025-02-24 04:15:50|19670.59|19590.59|19673.05|19593.05|19673.49|19593.49|19670.59|19590.59|9
1740370560000|2025-02-24 04:16:00|19672.2|19592.2|19668.97|19588.97|19672.2|19592.2|19668.97|19588.97|10
1740370570000|2025-02-24 04:16:10|19668.27|19588.27|19665.49|19585.49|19668.27|19588.27|19665.41|19585.41|10
1740370580000|2025-02-24 04:16:20|19665.21|19585.21|19664.35|19584.35|19666.87|19586.87|19664.35|19584.35|10
1740370590000|2025-02-24 04:16:30|19663.72|19583.72|19666.84|19586.84|19666.84|19586.84|19663.72|19583.72|10
1740370600000|2025-02-24 04:16:40|19666.93|19586.93|19669.11|19589.11|19669.14|19589.14|19666.93|19586.93|10
1740370610000|2025-02-24 04:16:50|19669.27|19589.27|19674.17|19594.17|19674.17|19594.17|19669.27|19589.27|10
1740370620000|2025-02-24 04:17:00|19674.45|19594.45|19674.62|19594.62|19674.62|19594.62|19673.77|19593.77|10
1740370630000|2025-02-24 04:17:10|19674.76|19594.76|19675.82|19595.82|19675.82|19595.82|19674.09|19594.09|10
1740370640000|2025-02-24 04:17:20|19675.84|19595.84|19678.38|19598.38|19678.38|19598.38|19675.84|19595.84|10
1740370650000|2025-02-24 04:17:30|19678.68|19598.68|19679.08|19599.08|19679.88|19599.88|19678.56|19598.56|10
1740370660000|2025-02-24 04:17:40|19679.34|19599.34|19680.2|19600.2|19680.2|19600.2|19679.34|19599.34|10
1740370670000|2025-02-24 04:17:50|19680.26|19600.26|19680.95|19600.95|19681.24|19601.24|19680.26|19600.26|10
1740370680000|2025-02-24 04:18:00|19680.73|19600.73|19675.99|19595.99|19680.73|19600.73|19675.84|19595.84|10
1740370690000|2025-02-24 04:18:10|19676|19596|19674.27|19594.27|19676|19596|19674.27|19594.27|10
1740370700000|2025-02-24 04:18:20|19673.75|19593.75|19674.12|19594.12|19674.4|19594.4|19673.45|19593.45|10
1740370710000|2025-02-24 04:18:30|19674.97|19594.97|19676.4|19596.4|19676.93|19596.93|19674.97|19594.97|10
1740370720000|2025-02-24 04:18:40|19677.18|19597.18|19682.58|19602.58|19682.58|19602.58|19677.18|19597.18|10
1740370730000|2025-02-24 04:18:50|19682.85|19602.85|19679.32|19599.32|19682.85|19602.85|19679.32|19599.32|10
1740370740000|2025-02-24 04:19:00|19678.42|19598.42|19678.36|19598.36|19678.5|19598.5|19678.03|19598.03|10
1740370750000|2025-02-24 04:19:10|19678.77|19598.77|19681.18|19601.18|19681.18|19601.18|19678.77|19598.77|10
1740370760000|2025-02-24 04:19:20|19681.13|19601.13|19681.81|19601.81|19681.81|19601.81|19680.64|19600.64|10
1740370770000|2025-02-24 04:19:30|19681.83|19601.83|19682.31|19602.31|19682.31|19602.31|19681.28|19601.28|9
1740370780000|2025-02-24 04:19:40|19682.29|19602.29|19679.06|19599.06|19682.29|19602.29|19679.06|19599.06|10
1740370790000|2025-02-24 04:19:50|19678.87|19598.87|19675.91|19595.91|19678.87|19598.87|19675.91|19595.91|10
1740370800000|2025-02-24 04:20:00|19675.9|19595.9|19673.75|19593.75|19676.07|19596.07|19673.75|19593.75|9
1740370810000|2025-02-24 04:20:10|19673.54|19593.54|19670.72|19590.72|19673.54|19593.54|19670.72|19590.72|10
1740370820000|2025-02-24 04:20:20|19670.12|19590.12|19670.3|19590.3|19670.48|19590.48|19669.96|19589.96|9
1740370830000|2025-02-24 04:20:30|19669.99|19589.99|19669.98|19589.98|19670.08|19590.08|19669.47|19589.47|10
1740370840000|2025-02-24 04:20:40|19669.84|19589.84|19668.07|19588.07|19669.84|19589.84|19667.8|19587.8|10
1740370850000|2025-02-24 04:20:50|19667.95|19587.95|19667.25|19587.25|19667.96|19587.96|19667.06|19587.06|10
1740370860000|2025-02-24 04:21:00|19667|19587|19664.65|19584.65|19667|19587|19664.65|19584.65|9
1740370870000|2025-02-24 04:21:10|19664.17|19584.17|19658.24|19578.24|19664.17|19584.17|19658.24|19578.24|10
1740370880000|2025-02-24 04:21:20|19659.06|19579.06|19655.49|19575.49|19660.11|19580.11|19655.49|19575.49|10
1740370890000|2025-02-24 04:21:30|19655.46|19575.46|19654.75|19574.75|19655.47|19575.47|19654.36|19574.36|10
1740370900000|2025-02-24 04:21:40|19655.03|19575.03|19655.85|19575.85|19655.85|19575.85|19655.03|19575.03|10
1740370910000|2025-02-24 04:21:50|19655.96|19575.96|19654.46|19574.46|19656|19576|19654.32|19574.32|10
1740370920000|2025-02-24 04:22:00|19655.04|19575.04|19656.27|19576.27|19656.27|19576.27|19655|19575|10
1740370930000|2025-02-24 04:22:10|19657.23|19577.23|19656.44|19576.44|19659.48|19579.48|19656.44|19576.44|9
1740370940000|2025-02-24 04:22:20|19651.63|19571.63|19651.58|19571.58|19652.34|19572.34|19651.52|19571.52|10
1740370950000|2025-02-24 04:22:30|19651.57|19571.57|19652.8|19572.8|19652.8|19572.8|19651.57|19571.57|10
1740370960000|2025-02-24 04:22:40|19652.91|19572.91|19648.59|19568.59|19652.91|19572.91|19648.27|19568.27|9
1740370970000|2025-02-24 04:22:50|19648.54|19568.54|19650.31|19570.31|19650.31|19570.31|19648.54|19568.54|8
1740370980000|2025-02-24 04:23:00|19651.39|19571.39|19650.53|19570.53|19651.39|19571.39|19647.93|19567.93|10
1740370990000|2025-02-24 04:23:10|19650.63|19570.63|19654.11|19574.11|19654.15|19574.15|19650.63|19570.63|10
1740371000000|2025-02-24 04:23:20|19654.17|19574.17|19656.58|19576.58|19656.64|19576.64|19654.12|19574.12|10
1740371010000|2025-02-24 04:23:30|19656.59|19576.59|19652.17|19572.17|19656.71|19576.71|19652.17|19572.17|10
1740371020000|2025-02-24 04:23:40|19651.99|19571.99|19650.85|19570.85|19651.99|19571.99|19650.5|19570.5|10
1740371030000|2025-02-24 04:23:50|19650.89|19570.89|19648.14|19568.14|19651.21|19571.21|19648.14|19568.14|9
1740371040000|2025-02-24 04:24:00|19647.92|19567.92|19647.56|19567.56|19647.92|19567.92|19647.27|19567.27|10
1740371050000|2025-02-24 04:24:10|19647.54|19567.54|19652.75|19572.75|19653.19|19573.19|19647.54|19567.54|9
1740371060000|2025-02-24 04:24:20|19652.93|19572.93|19652.58|19572.58|19654.2|19574.2|19652.57|19572.57|10
1740371070000|2025-02-24 04:24:30|19653.05|19573.05|19656.66|19576.66|19656.66|19576.66|19653.05|19573.05|10
1740371080000|2025-02-24 04:24:40|19656.77|19576.77|19657.18|19577.18|19657.44|19577.44|19656.77|19576.77|10
1740371090000|2025-02-24 04:24:50|19656.51|19576.51|19657.5|19577.5|19657.5|19577.5|19656.16|19576.16|10
1740371100000|2025-02-24 04:25:00|19657.57|19577.57|19656.55|19576.55|19657.61|19577.61|19656.55|19576.55|9
1740371110000|2025-02-24 04:25:10|19656.46|19576.46|19656.29|19576.29|19657.16|19577.16|19656.26|19576.26|9
1740371120000|2025-02-24 04:25:20|19655.76|19575.76|19651.44|19571.44|19655.76|19575.76|19651.44|19571.44|10
1740371130000|2025-02-24 04:25:30|19650.88|19570.88|19647.63|19567.63|19651.87|19571.87|19647.63|19567.63|9
1740371140000|2025-02-24 04:25:40|19647.51|19567.51|19642.57|19562.57|19647.51|19567.51|19642.44|19562.44|10
1740371150000|2025-02-24 04:25:50|19642.61|19562.61|19640.81|19560.81|19642.61|19562.61|19639.72|19559.72|10
1740371160000|2025-02-24 04:26:00|19640.91|19560.91|19642.44|19562.44|19642.44|19562.44|19640.4|19560.4|10
1740371170000|2025-02-24 04:26:10|19642.85|19562.85|19647.14|19567.14|19647.5|19567.5|19642.85|19562.85|10
1740371180000|2025-02-24 04:26:20|19645.85|19565.85|19644.51|19564.51|19645.85|19565.85|19643.12|19563.12|10
1740371190000|2025-02-24 04:26:30|19644.52|19564.52|19645|19565|19645.04|19565.04|19644.42|19564.42|10
1740371200000|2025-02-24 04:26:40|19645.08|19565.08|19645.19|19565.19|19645.34|19565.34|19644.95|19564.95|8
1740371210000|2025-02-24 04:26:50|19645.43|19565.43|19644.99|19564.99|19645.43|19565.43|19644.52|19564.52|10
1740371220000|2025-02-24 04:27:00|19643.8|19563.8|19643.23|19563.23|19644.26|19564.26|19643.08|19563.08|10
1740371230000|2025-02-24 04:27:10|19643.01|19563.01|19642.94|19562.94|19643.56|19563.56|19642.76|19562.76|10
1740371240000|2025-02-24 04:27:20|19642.41|19562.41|19642.95|19562.95|19643.26|19563.26|19642.41|19562.41|10
1740371250000|2025-02-24 04:27:30|19642.67|19562.67|19638.99|19558.99|19642.74|19562.74|19638.99|19558.99|10
1740371260000|2025-02-24 04:27:40|19639.23|19559.23|19639.28|19559.28|19639.28|19559.28|19638.37|19558.37|10
1740371270000|2025-02-24 04:27:50|19639.31|19559.31|19641.48|19561.48|19641.48|19561.48|19639.31|19559.31|10
1740371280000|2025-02-24 04:28:00|19641.46|19561.46|19644.22|19564.22|19645.13|19565.13|19641.46|19561.46|10
1740371290000|2025-02-24 04:28:10|19644.3|19564.3|19643.63|19563.63|19644.52|19564.52|19643.47|19563.47|9
1740371300000|2025-02-24 04:28:20|19643.49|19563.49|19643.61|19563.61|19644.13|19564.13|19643.48|19563.48|10
1740371310000|2025-02-24 04:28:30|19643.76|19563.76|19640.9|19560.9|19643.97|19563.97|19640.9|19560.9|10
1740371320000|2025-02-24 04:28:40|19640.72|19560.72|19634.96|19554.96|19640.72|19560.72|19634.96|19554.96|10
1740371330000|2025-02-24 04:28:50|19635.07|19555.07|19630.85|19550.85|19635.07|19555.07|19630.85|19550.85|8
1740371340000|2025-02-24 04:29:00|19630.8|19550.8|19628.91|19548.91|19630.8|19550.8|19628.77|19548.77|9
1740371350000|2025-02-24 04:29:10|19628.83|19548.83|19627.05|19547.05|19628.84|19548.84|19627.05|19547.05|10
1740371360000|2025-02-24 04:29:20|19624.46|19544.46|19623.91|19543.91|19624.46|19544.46|19623.91|19543.91|9
1740371370000|2025-02-24 04:29:30|19623.93|19543.93|19622.13|19542.13|19623.95|19543.95|19622.13|19542.13|10
1740371380000|2025-02-24 04:29:40|19622.96|19542.96|19623.26|19543.26|19623.63|19543.63|19622.96|19542.96|10
1740371390000|2025-02-24 04:29:50|19623.38|19543.38|19625.83|19545.83|19625.83|19545.83|19623.38|19543.38|10
1740371400000|2025-02-24 04:30:00|19625.58|19545.58|19619.78|19539.78|19625.58|19545.58|19619.78|19539.78|10
1740371410000|2025-02-24 04:30:10|19617.3|19537.3|19611.73|19531.73|19617.3|19537.3|19611.21|19531.21|10
1740371420000|2025-02-24 04:30:20|19611.54|19531.54|19599.72|19519.72|19611.54|19531.54|19599.72|19519.72|10
1740371430000|2025-02-24 04:30:30|19598.26|19518.26|19566.55|19486.55|19598.26|19518.26|19566.55|19486.55|10
1740371440000|2025-02-24 04:30:40|19564.03|19484.03|19551.89|19471.89|19564.03|19484.03|19551.89|19471.89|10
1740371450000|2025-02-24 04:30:50|19549.13|19469.13|19552.67|19472.67|19553.92|19473.92|19549.13|19469.13|10
1740371460000|2025-02-24 04:31:00|19554.63|19474.63|19555.44|19475.44|19556.07|19476.07|19543.25|19463.25|10
1740371470000|2025-02-24 04:31:10|19557.78|19477.78|19557.78|19477.78|19563.06|19483.06|19551.84|19471.84|10
1740371480000|2025-02-24 04:31:20|19557.84|19477.84|19559.85|19479.85|19562.14|19482.14|19555.59|19475.59|10
1740371490000|2025-02-24 04:31:30|19560.05|19480.05|19544.28|19464.28|19560.05|19480.05|19544.28|19464.28|10
1740371500000|2025-02-24 04:31:40|19543.88|19463.88|19539.36|19459.36|19544.49|19464.49|19531.11|19451.11|10
1740371510000|2025-02-24 04:31:50|19536.01|19456.01|19512.08|19432.08|19536.01|19456.01|19512.08|19432.08|10
1740371520000|2025-02-24 04:32:00|19512.96|19432.96|19502.83|19422.83|19512.96|19432.96|19500.28|19420.28|10
1740371530000|2025-02-24 04:32:10|19501.2|19421.2|19503.3|19423.3|19503.3|19423.3|19500.04|19420.04|10
1740371540000|2025-02-24 04:32:20|19503.98|19423.98|19506.4|19426.4|19506.4|19426.4|19502.18|19422.18|10
1740371550000|2025-02-24 04:32:30|19505.75|19425.75|19522.07|19442.07|19522.07|19442.07|19505.75|19425.75|10
1740371560000|2025-02-24 04:32:40|19524.11|19444.11|19542.18|19462.18|19542.18|19462.18|19524.11|19444.11|10
1740371570000|2025-02-24 04:32:50|19540.93|19460.93|19543.39|19463.39|19543.99|19463.99|19540.93|19460.93|10
1740371580000|2025-02-24 04:33:00|19543.93|19463.93|19549.67|19469.67|19554.08|19474.08|19543.93|19463.93|10
1740371590000|2025-02-24 04:33:10|19549.17|19469.17|19555.59|19475.59|19555.59|19475.59|19549.17|19469.17|10
1740371600000|2025-02-24 04:33:20|19557.09|19477.09|19563.04|19483.04|19563.04|19483.04|19557.09|19477.09|10
1740371610000|2025-02-24 04:33:30|19566.31|19486.31|19571|19491|19571.17|19491.17|19566.06|19486.06|10
1740371620000|2025-02-24 04:33:40|19571.44|19491.44|19572.59|19492.59|19572.59|19492.59|19570.24|19490.24|10
1740371630000|2025-02-24 04:33:50|19572.77|19492.77|19572.73|19492.73|19572.78|19492.78|19572.04|19492.04|10
1740371640000|2025-02-24 04:34:00|19573.43|19493.43|19566.28|19486.28|19574.39|19494.39|19566.28|19486.28|10
1740371650000|2025-02-24 04:34:10|19562.64|19482.64|19563.54|19483.54|19563.54|19483.54|19561.3|19481.3|10
1740371660000|2025-02-24 04:34:20|19563.33|19483.33|19561.15|19481.15|19563.5|19483.5|19560.99|19480.99|10
1740371670000|2025-02-24 04:34:30|19560.2|19480.2|19561.65|19481.65|19561.86|19481.86|19559.71|19479.71|10
1740371680000|2025-02-24 04:34:40|19561.87|19481.87|19552.75|19472.75|19561.87|19481.87|19552.46|19472.46|10
1740371690000|2025-02-24 04:34:50|19552.53|19472.53|19544.93|19464.93|19553.22|19473.22|19544.71|19464.71|10
1740371700000|2025-02-24 04:35:00|19546.23|19466.23|19542.23|19462.23|19547.34|19467.34|19541.04|19461.04|10
1740371710000|2025-02-24 04:35:10|19541.28|19461.28|19536.15|19456.15|19541.28|19461.28|19536.09|19456.09|10
1740371720000|2025-02-24 04:35:20|19535.76|19455.76|19526.37|19446.37|19535.84|19455.84|19526.37|19446.37|10
1740371730000|2025-02-24 04:35:30|19525.57|19445.57|19512.84|19432.84|19525.57|19445.57|19512.63|19432.63|10
1740371740000|2025-02-24 04:35:40|19512.58|19432.58|19505.43|19425.43|19512.58|19432.58|19505.27|19425.27|10
1740371750000|2025-02-24 04:35:50|19505.42|19425.42|19502.78|19422.78|19505.42|19425.42|19502.64|19422.64|10
1740371760000|2025-02-24 04:36:00|19502.58|19422.58|19497.29|19417.29|19502.58|19422.58|19497.29|19417.29|9
1740371770000|2025-02-24 04:36:10|19496.4|19416.4|19492.97|19412.97|19496.4|19416.4|19492.07|19412.07|10
1740371780000|2025-02-24 04:36:20|19492.8|19412.8|19492.91|19412.91|19493.51|19413.51|19492.79|19412.79|10
1740371790000|2025-02-24 04:36:30|19494.52|19414.52|19497.01|19417.01|19497.01|19417.01|19493.05|19413.05|9
1740371800000|2025-02-24 04:36:40|19497.41|19417.41|19497.13|19417.13|19497.41|19417.41|19494.47|19414.47|10
1740371810000|2025-02-24 04:36:50|19499.83|19419.83|19500.76|19420.76|19501.05|19421.05|19499.83|19419.83|10
1740371820000|2025-02-24 04:37:00|19500.66|19420.66|19514.3|19434.3|19515.27|19435.27|19500.47|19420.47|10
1740371830000|2025-02-24 04:37:10|19518.71|19438.71|19526.12|19446.12|19526.58|19446.58|19518.71|19438.71|10
1740371840000|2025-02-24 04:37:20|19524.9|19444.9|19522.72|19442.72|19524.9|19444.9|19520.11|19440.11|10
1740371850000|2025-02-24 04:37:30|19523.02|19443.02|19530.55|19450.55|19530.92|19450.92|19523.02|19443.02|10
1740371860000|2025-02-24 04:37:40|19531.01|19451.01|19530.59|19450.59|19532.31|19452.31|19530.4|19450.4|10
1740371870000|2025-02-24 04:37:50|19530.54|19450.54|19530.57|19450.57|19531.82|19451.82|19530.54|19450.54|10
1740371880000|2025-02-24 04:38:00|19530.48|19450.48|19527.5|19447.5|19530.48|19450.48|19526.3|19446.3|10
1740371890000|2025-02-24 04:38:10|19528.04|19448.04|19526.87|19446.87|19528.04|19448.04|19526.8|19446.8|10
1740371900000|2025-02-24 04:38:20|19526.2|19446.2|19522.22|19442.22|19526.2|19446.2|19521.8|19441.8|10
1740371910000|2025-02-24 04:38:30|19521.71|19441.71|19510.33|19430.33|19521.71|19441.71|19510.33|19430.33|10
1740371920000|2025-02-24 04:38:40|19509.92|19429.92|19509.44|19429.44|19510.2|19430.2|19507.03|19427.03|9
1740371930000|2025-02-24 04:38:50|19509|19429|19511.75|19431.75|19511.98|19431.98|19509|19429|10
1740371940000|2025-02-24 04:39:00|19511.82|19431.82|19515.81|19435.81|19515.81|19435.81|19511.47|19431.47|10
1740371950000|2025-02-24 04:39:10|19515.69|19435.69|19519.4|19439.4|19519.4|19439.4|19515.69|19435.69|9
1740371960000|2025-02-24 04:39:20|19519.5|19439.5|19517.73|19437.73|19519.69|19439.69|19517.52|19437.52|10
1740371970000|2025-02-24 04:39:30|19517.54|19437.54|19521.08|19441.08|19521.09|19441.09|19517.54|19437.54|9
1740371980000|2025-02-24 04:39:40|19522.19|19442.19|19523.82|19443.82|19523.82|19443.82|19522.19|19442.19|10
1740371990000|2025-02-24 04:39:50|19525.41|19445.41|19523.9|19443.9|19525.41|19445.41|19523.9|19443.9|10
1740372000000|2025-02-24 04:40:00|19523.54|19443.54|19523.89|19443.89|19524|19444|19522.91|19442.91|10
1740372010000|2025-02-24 04:40:10|19526.59|19446.59|19524.4|19444.4|19527.84|19447.84|19524.4|19444.4|10
1740372020000|2025-02-24 04:40:20|19522.38|19442.38|19525.71|19445.71|19526.53|19446.53|19522.34|19442.34|10
1740372030000|2025-02-24 04:40:30|19526.33|19446.33|19530.36|19450.36|19530.9|19450.9|19526.03|19446.03|10
1740372040000|2025-02-24 04:40:40|19528.96|19448.96|19528.41|19448.41|19528.96|19448.96|19527.98|19447.98|9
1740372050000|2025-02-24 04:40:50|19528.48|19448.48|19531.61|19451.61|19531.61|19451.61|19528.48|19448.48|7
1740372060000|2025-02-24 04:41:00|19531.71|19451.71|19530.33|19450.33|19531.92|19451.92|19527.91|19447.91|10
1740372070000|2025-02-24 04:41:10|19529.68|19449.68|19532.3|19452.3|19532.3|19452.3|19529.68|19449.68|10
1740372080000|2025-02-24 04:41:20|19532.77|19452.77|19535.65|19455.65|19535.65|19455.65|19532.53|19452.53|10
1740372090000|2025-02-24 04:41:30|19535.84|19455.84|19537.71|19457.71|19538.05|19458.05|19535.84|19455.84|10
1740372100000|2025-02-24 04:41:40|19537.97|19457.97|19540.68|19460.68|19540.95|19460.95|19537.97|19457.97|10
1740372110000|2025-02-24 04:41:50|19541.18|19461.18|19543.11|19463.11|19543.18|19463.18|19541.18|19461.18|10
1740372120000|2025-02-24 04:42:00|19543.14|19463.14|19546.17|19466.17|19546.17|19466.17|19542.45|19462.45|9
1740372130000|2025-02-24 04:42:10|19547.28|19467.28|19556.78|19476.78|19557.36|19477.36|19547.28|19467.28|10
1740372140000|2025-02-24 04:42:20|19557.72|19477.72|19559.38|19479.38|19559.47|19479.47|19557.61|19477.61|10
1740372150000|2025-02-24 04:42:30|19559.6|19479.6|19560.4|19480.4|19562.72|19482.72|19559.6|19479.6|10
1740372160000|2025-02-24 04:42:40|19560.32|19480.32|19561.62|19481.62|19562.28|19482.28|19560.29|19480.29|10
1740372170000|2025-02-24 04:42:50|19561.44|19481.44|19560.32|19480.32|19562.1|19482.1|19560.06|19480.06|10
1740372180000|2025-02-24 04:43:00|19560.27|19480.27|19560.96|19480.96|19560.96|19480.96|19560.27|19480.27|10
1740372190000|2025-02-24 04:43:10|19560.87|19480.87|19563.94|19483.94|19564.03|19484.03|19559.85|19479.85|10
1740372200000|2025-02-24 04:43:20|19563.36|19483.36|19564.18|19484.18|19564.36|19484.36|19563.17|19483.17|10
1740372210000|2025-02-24 04:43:30|19564.65|19484.65|19562.79|19482.79|19564.65|19484.65|19562.69|19482.69|10
1740372220000|2025-02-24 04:43:40|19562.8|19482.8|19562.92|19482.92|19562.92|19482.92|19562.7|19482.7|9
1740372230000|2025-02-24 04:43:50|19562.79|19482.79|19563.48|19483.48|19563.48|19483.48|19561.71|19481.71|9
1740372240000|2025-02-24 04:44:00|19563.46|19483.46|19565.41|19485.41|19565.41|19485.41|19563.46|19483.46|10
1740372250000|2025-02-24 04:44:10|19565.47|19485.47|19572.39|19492.39|19572.39|19492.39|19565.47|19485.47|10
1740372260000|2025-02-24 04:44:20|19573.19|19493.19|19575.16|19495.16|19575.16|19495.16|19572.57|19492.57|10
1740372270000|2025-02-24 04:44:30|19575.3|19495.3|19576.82|19496.82|19576.82|19496.82|19575.29|19495.29|10
1740372280000|2025-02-24 04:44:40|19576.83|19496.83|19579.68|19499.68|19580.83|19500.83|19576.59|19496.59|10
1740372290000|2025-02-24 04:44:50|19579.64|19499.64|19577.77|19497.77|19579.64|19499.64|19577.52|19497.52|10
1740372300000|2025-02-24 04:45:00|19577.78|19497.78|19576|19496|19577.78|19497.78|19574.94|19494.94|10
1740372310000|2025-02-24 04:45:10|19576.27|19496.27|19583.53|19503.53|19583.53|19503.53|19576.27|19496.27|10
1740372320000|2025-02-24 04:45:20|19584.74|19504.74|19588.9|19508.9|19588.9|19508.9|19584.47|19504.47|10
1740372330000|2025-02-24 04:45:30|19588.59|19508.59|19590.7|19510.7|19590.72|19510.72|19588.49|19508.49|10
1740372340000|2025-02-24 04:45:40|19590.68|19510.68|19595.63|19515.63|19595.63|19515.63|19590.68|19510.68|10
1740372350000|2025-02-24 04:45:50|19595.55|19515.55|19605.44|19525.44|19605.51|19525.51|19595.55|19515.55|10
1740372360000|2025-02-24 04:46:00|19607.84|19527.84|19610.62|19530.62|19613.17|19533.17|19607.84|19527.84|10
1740372370000|2025-02-24 04:46:10|19610.96|19530.96|19609.58|19529.58|19610.96|19530.96|19608.29|19528.29|10
1740372380000|2025-02-24 04:46:20|19609.37|19529.37|19608.39|19528.39|19611.58|19531.58|19608.2|19528.2|10
1740372390000|2025-02-24 04:46:30|19608.48|19528.48|19605.7|19525.7|19609.49|19529.49|19605.63|19525.63|10
1740372400000|2025-02-24 04:46:40|19605.89|19525.89|19608.63|19528.63|19608.63|19528.63|19605.89|19525.89|10
1740372410000|2025-02-24 04:46:50|19609.2|19529.2|19608.6|19528.6|19609.22|19529.22|19608.59|19528.59|9
1740372420000|2025-02-24 04:47:00|19608.91|19528.91|19609.26|19529.26|19609.45|19529.45|19608.89|19528.89|10
1740372430000|2025-02-24 04:47:10|19608.73|19528.73|19615.65|19535.65|19615.68|19535.68|19607.54|19527.54|10
1740372440000|2025-02-24 04:47:20|19615.82|19535.82|19617.41|19537.41|19619.63|19539.63|19615.82|19535.82|10
1740372450000|2025-02-24 04:47:30|19617.5|19537.5|19617.71|19537.71|19617.87|19537.87|19616.96|19536.96|10
1740372460000|2025-02-24 04:47:40|19616.86|19536.86|19615.06|19535.06|19616.86|19536.86|19613.21|19533.21|10
1740372470000|2025-02-24 04:47:50|19615.07|19535.07|19616.14|19536.14|19616.14|19536.14|19615.07|19535.07|9
1740372480000|2025-02-24 04:48:00|19616.08|19536.08|19614.72|19534.72|19616.1|19536.1|19614.62|19534.62|10
1740372490000|2025-02-24 04:48:10|19614.56|19534.56|19614.99|19534.99|19614.99|19534.99|19613.22|19533.22|10
1740372500000|2025-02-24 04:48:20|19615.22|19535.22|19620.44|19540.44|19620.44|19540.44|19615.22|19535.22|10
1740372510000|2025-02-24 04:48:30|19620.97|19540.97|19625.9|19545.9|19625.9|19545.9|19620.97|19540.97|10
1740372520000|2025-02-24 04:48:40|19625.98|19545.98|19633.97|19553.97|19634.16|19554.16|19625.98|19545.98|10
1740372530000|2025-02-24 04:48:50|19634.3|19554.3|19634.23|19554.23|19635.49|19555.49|19633.21|19553.21|10
1740372540000|2025-02-24 04:49:00|19634.31|19554.31|19633.45|19553.45|19634.44|19554.44|19633.45|19553.45|9
1740372550000|2025-02-24 04:49:10|19633.19|19553.19|19629.2|19549.2|19633.19|19553.19|19629.2|19549.2|9
1740372560000|2025-02-24 04:49:20|19626.47|19546.47|19627.24|19547.24|19627.24|19547.24|19625.55|19545.55|9
1740372570000|2025-02-24 04:49:30|19627.48|19547.48|19630.94|19550.94|19631.07|19551.07|19627.48|19547.48|10
1740372580000|2025-02-24 04:49:40|19630.95|19550.95|19629.54|19549.54|19631.27|19551.27|19629.53|19549.53|10
1740372590000|2025-02-24 04:49:50|19629.66|19549.66|19628.71|19548.71|19629.99|19549.99|19628.65|19548.65|10
1740372600000|2025-02-24 04:50:00|19628.76|19548.76|19628.22|19548.22|19629.28|19549.28|19628.22|19548.22|9
1740372610000|2025-02-24 04:50:10|19628.27|19548.27|19629.84|19549.84|19629.84|19549.84|19627.73|19547.73|10
1740372620000|2025-02-24 04:50:20|19629.73|19549.73|19629.52|19549.52|19630.69|19550.69|19629.08|19549.08|10
1740372630000|2025-02-24 04:50:30|19629.54|19549.54|19628.48|19548.48|19629.56|19549.56|19628.48|19548.48|9
1740372640000|2025-02-24 04:50:40|19628.19|19548.19|19631.61|19551.61|19631.61|19551.61|19628.1|19548.1|10
1740372650000|2025-02-24 04:50:50|19632.38|19552.38|19634.15|19554.15|19634.24|19554.24|19632.38|19552.38|10
1740372660000|2025-02-24 04:51:00|19634.26|19554.26|19632.76|19552.76|19634.26|19554.26|19632.74|19552.74|10
1740372670000|2025-02-24 04:51:10|19631.9|19551.9|19632.08|19552.08|19632.9|19552.9|19631.9|19551.9|10
1740372680000|2025-02-24 04:51:20|19632.11|19552.11|19633.05|19553.05|19633.79|19553.79|19632|19552|10
1740372690000|2025-02-24 04:51:30|19633.82|19553.82|19633.84|19553.84|19634.07|19554.07|19633.53|19553.53|10
1740372700000|2025-02-24 04:51:40|19632.24|19552.24|19630.66|19550.66|19632.24|19552.24|19630.66|19550.66|10
1740372710000|2025-02-24 04:51:50|19630.15|19550.15|19627.71|19547.71|19630.15|19550.15|19627.64|19547.64|9
1740372720000|2025-02-24 04:52:00|19627.51|19547.51|19626.9|19546.9|19627.51|19547.51|19626.89|19546.89|9
1740372730000|2025-02-24 04:52:10|19626.98|19546.98|19618.79|19538.79|19626.98|19546.98|19618.79|19538.79|10
1740372740000|2025-02-24 04:52:20|19618.26|19538.26|19621.43|19541.43|19621.43|19541.43|19617.69|19537.69|10
1740372750000|2025-02-24 04:52:30|19621.58|19541.58|19620.62|19540.62|19621.58|19541.58|19620.47|19540.47|9
1740372760000|2025-02-24 04:52:40|19620.73|19540.73|19621.29|19541.29|19621.5|19541.5|19620.71|19540.71|10
1740372770000|2025-02-24 04:52:50|19621.5|19541.5|19620.43|19540.43|19621.56|19541.56|19619.31|19539.31|10
1740372780000|2025-02-24 04:53:00|19619.97|19539.97|19618.3|19538.3|19620.59|19540.59|19618.3|19538.3|10
1740372790000|2025-02-24 04:53:10|19618.32|19538.32|19616.4|19536.4|19618.37|19538.37|19616.4|19536.4|10
1740372800000|2025-02-24 04:53:20|19613.3|19533.3|19607.93|19527.93|19613.3|19533.3|19607.93|19527.93|10
1740372810000|2025-02-24 04:53:30|19607.94|19527.94|19607.33|19527.33|19607.94|19527.94|19607.33|19527.33|9
1740372820000|2025-02-24 04:53:40|19607.19|19527.19|19606.82|19526.82|19607.34|19527.34|19606.12|19526.12|10
1740372830000|2025-02-24 04:53:50|19608.08|19528.08|19609.19|19529.19|19609.19|19529.19|19607.12|19527.12|10
1740372840000|2025-02-24 04:54:00|19609.33|19529.33|19603.73|19523.73|19609.33|19529.33|19603.38|19523.38|10
1740372850000|2025-02-24 04:54:10|19603.7|19523.7|19601.72|19521.72|19603.9|19523.9|19601.72|19521.72|10
1740372860000|2025-02-24 04:54:20|19600.51|19520.51|19595.87|19515.87|19600.51|19520.51|19595.87|19515.87|10
1740372870000|2025-02-24 04:54:30|19595.77|19515.77|19596.64|19516.64|19596.64|19516.64|19595.51|19515.51|10
1740372880000|2025-02-24 04:54:40|19596.58|19516.58|19597.35|19517.35|19597.4|19517.4|19596.51|19516.51|9
1740372890000|2025-02-24 04:54:50|19597.51|19517.51|19598.46|19518.46|19599.26|19519.26|19597.51|19517.51|10
1740372900000|2025-02-24 04:55:00|19598.27|19518.27|19590.68|19510.68|19598.27|19518.27|19590.68|19510.68|10
1740372910000|2025-02-24 04:55:10|19590.64|19510.64|19590.33|19510.33|19591.39|19511.39|19589.59|19509.59|10
1740372920000|2025-02-24 04:55:20|19590.47|19510.47|19588.69|19508.69|19593.17|19513.17|19588.69|19508.69|10
1740372930000|2025-02-24 04:55:30|19588.62|19508.62|19589.55|19509.55|19589.95|19509.95|19588.46|19508.46|10
1740372940000|2025-02-24 04:55:40|19590.34|19510.34|19590.22|19510.22|19590.34|19510.34|19589.78|19509.78|10
1740372950000|2025-02-24 04:55:50|19590.43|19510.43|19590.96|19510.96|19590.96|19510.96|19589.93|19509.93|10
1740372960000|2025-02-24 04:56:00|19590.99|19510.99|19590.64|19510.64|19591.07|19511.07|19590.55|19510.55|10
1740372970000|2025-02-24 04:56:10|19590.78|19510.78|19593.01|19513.01|19593.01|19513.01|19590.78|19510.78|9
1740372980000|2025-02-24 04:56:20|19593.42|19513.42|19592.07|19512.07|19594.35|19514.35|19592.07|19512.07|10
1740372990000|2025-02-24 04:56:30|19592.87|19512.87|19596.12|19516.12|19596.2|19516.2|19592.87|19512.87|9
1740373000000|2025-02-24 04:56:40|19596.13|19516.13|19599.73|19519.73|19599.73|19519.73|19596.13|19516.13|8
1740373010000|2025-02-24 04:56:50|19600.81|19520.81|19596.14|19516.14|19600.85|19520.85|19596.14|19516.14|10
1740373020000|2025-02-24 04:57:00|19594.82|19514.82|19597.24|19517.24|19597.24|19517.24|19594.39|19514.39|9
1740373030000|2025-02-24 04:57:10|19596.7|19516.7|19599.19|19519.19|19599.51|19519.51|19596.5|19516.5|10
1740373040000|2025-02-24 04:57:20|19599.26|19519.26|19596.77|19516.77|19600.35|19520.35|19596.77|19516.77|10
1740373050000|2025-02-24 04:57:30|19596.49|19516.49|19595.99|19515.99|19596.49|19516.49|19594.98|19514.98|10
1740373060000|2025-02-24 04:57:40|19596.43|19516.43|19593.71|19513.71|19596.43|19516.43|19593.71|19513.71|10
1740373070000|2025-02-24 04:57:50|19593.72|19513.72|19593.73|19513.73|19594.34|19514.34|19593.55|19513.55|10
1740373080000|2025-02-24 04:58:00|19593.27|19513.27|19591.51|19511.51|19593.28|19513.28|19591.26|19511.26|10
1740373090000|2025-02-24 04:58:10|19591.53|19511.53|19589.58|19509.58|19591.53|19511.53|19589.58|19509.58|10
1740373100000|2025-02-24 04:58:20|19590.55|19510.55|19591.62|19511.62|19592.24|19512.24|19590.55|19510.55|10
1740373110000|2025-02-24 04:58:30|19591.33|19511.33|19591.79|19511.79|19591.79|19511.79|19591.33|19511.33|10
1740373120000|2025-02-24 04:58:40|19591.44|19511.44|19592.48|19512.48|19592.48|19512.48|19591.44|19511.44|9
1740373130000|2025-02-24 04:58:50|19594.03|19514.03|19594.11|19514.11|19594.2|19514.2|19593.75|19513.75|10
1740373140000|2025-02-24 04:59:00|19594.27|19514.27|19594.06|19514.06|19594.73|19514.73|19593.9|19513.9|10
1740373150000|2025-02-24 04:59:10|19593.86|19513.86|19591.54|19511.54|19593.86|19513.86|19591.54|19511.54|10
1740373160000|2025-02-24 04:59:20|19591.2|19511.2|19590.5|19510.5|19591.2|19511.2|19590.29|19510.29|10
1740373170000|2025-02-24 04:59:30|19588.87|19508.87|19586.38|19506.38|19588.92|19508.92|19586.38|19506.38|10
1740373180000|2025-02-24 04:59:40|19584.87|19504.87|19582.86|19502.86|19584.87|19504.87|19582.81|19502.81|9
1740373190000|2025-02-24 04:59:50|19583.08|19503.08|19584.68|19504.68|19584.81|19504.81|19583.08|19503.08|9
1740373200000|2025-02-24 05:00:00|19584.67|19504.67|19581.49|19501.49|19584.67|19504.67|19581.49|19501.49|10
1740373210000|2025-02-24 05:00:10|19580.71|19500.71|19575.71|19495.71|19580.71|19500.71|19575.33|19495.33|10
1740373220000|2025-02-24 05:00:20|19576.2|19496.2|19570|19490|19576.59|19496.59|19570|19490|10
1740373230000|2025-02-24 05:00:30|19568.95|19488.95|19568.62|19488.62|19568.95|19488.95|19567.45|19487.45|10
1740373240000|2025-02-24 05:00:40|19568.91|19488.91|19572.58|19492.58|19572.88|19492.88|19568.91|19488.91|10
1740373250000|2025-02-24 05:00:50|19572.8|19492.8|19575.63|19495.63|19575.63|19495.63|19572.8|19492.8|10
1740373260000|2025-02-24 05:01:00|19575.55|19495.55|19569.67|19489.67|19575.57|19495.57|19569.67|19489.67|8
1740373270000|2025-02-24 05:01:10|19569.62|19489.62|19569.57|19489.57|19570.9|19490.9|19569.53|19489.53|10
1740373280000|2025-02-24 05:01:20|19569.94|19489.94|19572.4|19492.4|19572.65|19492.65|19569.75|19489.75|10
1740373290000|2025-02-24 05:01:30|19572.77|19492.77|19572.09|19492.09|19572.82|19492.82|19571.56|19491.56|10
1740373300000|2025-02-24 05:01:40|19572.18|19492.18|19568.67|19488.67|19572.18|19492.18|19568.45|19488.45|10
1740373310000|2025-02-24 05:01:50|19566.84|19486.84|19571.07|19491.07|19571.07|19491.07|19566.84|19486.84|10
1740373320000|2025-02-24 05:02:00|19571.25|19491.25|19575.56|19495.56|19575.56|19495.56|19571.25|19491.25|10
1740373330000|2025-02-24 05:02:10|19575.44|19495.44|19576.55|19496.55|19577.33|19497.33|19575.2|19495.2|10
1740373340000|2025-02-24 05:02:20|19576.4|19496.4|19579.93|19499.93|19579.93|19499.93|19576.34|19496.34|10
1740373350000|2025-02-24 05:02:30|19580.14|19500.14|19577.4|19497.4|19580.17|19500.17|19577.4|19497.4|10
1740373360000|2025-02-24 05:02:40|19577.3|19497.3|19573.3|19493.3|19577.3|19497.3|19573.3|19493.3|10
1740373370000|2025-02-24 05:02:50|19573.15|19493.15|19572.08|19492.08|19573.15|19493.15|19572.08|19492.08|9
1740373380000|2025-02-24 05:03:00|19572.07|19492.07|19568.42|19488.42|19572.25|19492.25|19568.42|19488.42|9
1740373390000|2025-02-24 05:03:10|19568.66|19488.66|19559.05|19479.05|19568.66|19488.66|19559.05|19479.05|10
1740373400000|2025-02-24 05:03:20|19557.07|19477.07|19555.59|19475.59|19557.07|19477.07|19555.16|19475.16|9
1740373410000|2025-02-24 05:03:30|19555.7|19475.7|19552.77|19472.77|19556.3|19476.3|19552.77|19472.77|10
1740373420000|2025-02-24 05:03:40|19552.83|19472.83|19547.6|19467.6|19553.4|19473.4|19547.6|19467.6|10
1740373430000|2025-02-24 05:03:50|19547.86|19467.86|19551.94|19471.94|19551.94|19471.94|19547.86|19467.86|10
1740373440000|2025-02-24 05:04:00|19551.91|19471.91|19549.47|19469.47|19551.93|19471.93|19549.47|19469.47|9
1740373450000|2025-02-24 05:04:10|19549.78|19469.78|19551.88|19471.88|19551.88|19471.88|19549.6|19469.6|10
1740373460000|2025-02-24 05:04:20|19552.08|19472.08|19551.17|19471.17|19552.5|19472.5|19551.17|19471.17|8
1740373470000|2025-02-24 05:04:30|19551.02|19471.02|19550.8|19470.8|19551.65|19471.65|19550.8|19470.8|10
1740373480000|2025-02-24 05:04:40|19550.72|19470.72|19551.14|19471.14|19551.78|19471.78|19550.72|19470.72|10
1740373490000|2025-02-24 05:04:50|19550.68|19470.68|19550.43|19470.43|19551.32|19471.32|19550.43|19470.43|10
1740373500000|2025-02-24 05:05:00|19550.3|19470.3|19551.65|19471.65|19551.65|19471.65|19550.03|19470.03|10
1740373510000|2025-02-24 05:05:10|19552.62|19472.62|19555.12|19475.12|19555.51|19475.51|19552.62|19472.62|10
1740373520000|2025-02-24 05:05:20|19554.94|19474.94|19555.34|19475.34|19555.34|19475.34|19554.67|19474.67|10
1740373530000|2025-02-24 05:05:30|19555.66|19475.66|19555.95|19475.95|19556.85|19476.85|19555.61|19475.61|10
1740373540000|2025-02-24 05:05:40|19555.87|19475.87|19556.69|19476.69|19556.69|19476.69|19554.45|19474.45|10
1740373550000|2025-02-24 05:05:50|19557.26|19477.26|19560.3|19480.3|19560.3|19480.3|19557.26|19477.26|8
1740373560000|2025-02-24 05:06:00|19560.9|19480.9|19561.05|19481.05|19561.54|19481.54|19560.9|19480.9|9
1740373570000|2025-02-24 05:06:10|19560.92|19480.92|19570.3|19490.3|19570.3|19490.3|19560.92|19480.92|9
1740373580000|2025-02-24 05:06:20|19569.97|19489.97|19574.24|19494.24|19574.69|19494.69|19569.97|19489.97|10
1740373590000|2025-02-24 05:06:30|19574.5|19494.5|19577.73|19497.73|19577.73|19497.73|19574.42|19494.42|10
1740373600000|2025-02-24 05:06:40|19577.48|19497.48|19578.29|19498.29|19578.29|19498.29|19577.15|19497.15|10
1740373610000|2025-02-24 05:06:50|19578.54|19498.54|19577.88|19497.88|19578.54|19498.54|19574.24|19494.24|10
1740373620000|2025-02-24 05:07:00|19578.13|19498.13|19584.35|19504.35|19584.35|19504.35|19578.13|19498.13|10
1740373630000|2025-02-24 05:07:10|19584.82|19504.82|19589.42|19509.42|19589.42|19509.42|19584.82|19504.82|10
1740373640000|2025-02-24 05:07:20|19589.47|19509.47|19593.9|19513.9|19593.9|19513.9|19589.47|19509.47|10
1740373650000|2025-02-24 05:07:30|19594.45|19514.45|19594.07|19514.07|19594.82|19514.82|19594.04|19514.04|10
1740373660000|2025-02-24 05:07:40|19593.98|19513.98|19595.58|19515.58|19595.59|19515.59|19593.98|19513.98|10
1740373670000|2025-02-24 05:07:50|19595.54|19515.54|19593.93|19513.93|19596.94|19516.94|19593.5|19513.5|10
1740373680000|2025-02-24 05:08:00|19593.92|19513.92|19592.9|19512.9|19595.27|19515.27|19592.86|19512.86|10
1740373690000|2025-02-24 05:08:10|19592.74|19512.74|19597.45|19517.45|19597.45|19517.45|19592.34|19512.34|10
1740373700000|2025-02-24 05:08:20|19598.24|19518.24|19601.25|19521.25|19601.25|19521.25|19598.24|19518.24|10
1740373710000|2025-02-24 05:08:30|19601.63|19521.63|19602.77|19522.77|19602.77|19522.77|19600.36|19520.36|10
1740373720000|2025-02-24 05:08:40|19603.03|19523.03|19604.01|19524.01|19604.09|19524.09|19603.02|19523.02|9
1740373730000|2025-02-24 05:08:50|19604.29|19524.29|19607.26|19527.26|19607.52|19527.52|19604.05|19524.05|10
1740373740000|2025-02-24 05:09:00|19607.34|19527.34|19605.63|19525.63|19608.09|19528.09|19605.6|19525.6|10
1740373750000|2025-02-24 05:09:10|19605.65|19525.65|19606.56|19526.56|19606.71|19526.71|19605.62|19525.62|10
1740373760000|2025-02-24 05:09:20|19606.6|19526.6|19607.5|19527.5|19607.5|19527.5|19606.6|19526.6|10
1740373770000|2025-02-24 05:09:30|19607.53|19527.53|19607.69|19527.69|19608.83|19528.83|19607.53|19527.53|9
1740373780000|2025-02-24 05:09:40|19607.8|19527.8|19607.98|19527.98|19608.33|19528.33|19607.43|19527.43|9
1740373790000|2025-02-24 05:09:50|19608.16|19528.16|19608.65|19528.65|19608.65|19528.65|19608.16|19528.16|10
1740373800000|2025-02-24 05:10:00|19608.73|19528.73|19606.42|19526.42|19609.19|19529.19|19606.42|19526.42|10
1740373810000|2025-02-24 05:10:10|19606.26|19526.26|19606.47|19526.47|19606.47|19526.47|19605.18|19525.18|8
1740373820000|2025-02-24 05:10:20|19605.85|19525.85|19607.56|19527.56|19607.56|19527.56|19605.85|19525.85|10
1740373830000|2025-02-24 05:10:30|19607.68|19527.68|19610.68|19530.68|19610.68|19530.68|19607.68|19527.68|9
1740373840000|2025-02-24 05:10:40|19610.66|19530.66|19612.8|19532.8|19612.8|19532.8|19610.53|19530.53|10
1740373850000|2025-02-24 05:10:50|19614.64|19534.64|19616.59|19536.59|19616.59|19536.59|19614.64|19534.64|9
1740373860000|2025-02-24 05:11:00|19617.36|19537.36|19618.21|19538.21|19619.03|19539.03|19617.3|19537.3|10
1740373870000|2025-02-24 05:11:10|19618.2|19538.2|19620.25|19540.25|19620.25|19540.25|19618.2|19538.2|8
1740373880000|2025-02-24 05:11:20|19620.26|19540.26|19618.45|19538.45|19620.33|19540.33|19618.45|19538.45|10
1740373890000|2025-02-24 05:11:30|19619.22|19539.22|19616.62|19536.62|19619.44|19539.44|19616.54|19536.54|10
1740373900000|2025-02-24 05:11:40|19616.87|19536.87|19618.26|19538.26|19618.26|19538.26|19616.74|19536.74|10
1740373910000|2025-02-24 05:11:50|19619.12|19539.12|19620.95|19540.95|19620.95|19540.95|19618.42|19538.42|10
1740373920000|2025-02-24 05:12:00|19621.06|19541.06|19621.04|19541.04|19621.06|19541.06|19620.32|19540.32|10
1740373930000|2025-02-24 05:12:10|19621.26|19541.26|19622.48|19542.48|19623.22|19543.22|19621.26|19541.26|10
1740373940000|2025-02-24 05:12:20|19622.07|19542.07|19623.89|19543.89|19624.05|19544.05|19621.34|19541.34|10
1740373950000|2025-02-24 05:12:30|19623.86|19543.86|19624.57|19544.57|19624.65|19544.65|19623.86|19543.86|9
1740373960000|2025-02-24 05:12:40|19624.56|19544.56|19623.72|19543.72|19624.56|19544.56|19623.72|19543.72|9
1740373970000|2025-02-24 05:12:50|19623.79|19543.79|19625.27|19545.27|19625.3|19545.3|19623.79|19543.79|9
1740373980000|2025-02-24 05:13:00|19625.61|19545.61|19628.61|19548.61|19628.61|19548.61|19625.58|19545.58|9
1740373990000|2025-02-24 05:13:10|19629.21|19549.21|19636.5|19556.5|19636.5|19556.5|19629.21|19549.21|10
1740374000000|2025-02-24 05:13:20|19636.9|19556.9|19635.62|19555.62|19638.42|19558.42|19635.62|19555.62|10
1740374010000|2025-02-24 05:13:30|19634.3|19554.3|19632.06|19552.06|19634.3|19554.3|19631.12|19551.12|10
1740374020000|2025-02-24 05:13:40|19632.25|19552.25|19634.25|19554.25|19634.25|19554.25|19632.22|19552.22|10
1740374030000|2025-02-24 05:13:50|19634.27|19554.27|19636.14|19556.14|19636.14|19556.14|19633.74|19553.74|10
1740374040000|2025-02-24 05:14:00|19636.12|19556.12|19635.97|19555.97|19636.12|19556.12|19634.99|19554.99|10
1740374050000|2025-02-24 05:14:10|19636.24|19556.24|19637.1|19557.1|19637.1|19557.1|19636.24|19556.24|10
1740374060000|2025-02-24 05:14:20|19636.94|19556.94|19638.37|19558.37|19638.37|19558.37|19636.46|19556.46|10
1740374070000|2025-02-24 05:14:30|19638.81|19558.81|19639.51|19559.51|19639.51|19559.51|19638.68|19558.68|10
1740374080000|2025-02-24 05:14:40|19639.6|19559.6|19638.82|19558.82|19639.6|19559.6|19638.32|19558.32|9
1740374090000|2025-02-24 05:14:50|19638.86|19558.86|19638.24|19558.24|19638.86|19558.86|19637.84|19557.84|10
1740374100000|2025-02-24 05:15:00|19638.4|19558.4|19638.1|19558.1|19639.56|19559.56|19638|19558|8
1740374110000|2025-02-24 05:15:10|19638.18|19558.18|19639.12|19559.12|19639.57|19559.57|19638.18|19558.18|10
1740374120000|2025-02-24 05:15:20|19638.97|19558.97|19640.26|19560.26|19640.81|19560.81|19638.97|19558.97|10
1740374130000|2025-02-24 05:15:30|19640.27|19560.27|19632.81|19552.81|19640.27|19560.27|19632.81|19552.81|9
1740374140000|2025-02-24 05:15:40|19632.83|19552.83|19633.25|19553.25|19633.25|19553.25|19631.81|19551.81|10
1740374150000|2025-02-24 05:15:50|19632.98|19552.98|19640.3|19560.3|19640.3|19560.3|19632.74|19552.74|10
1740374160000|2025-02-24 05:16:00|19640.32|19560.32|19638.8|19558.8|19640.58|19560.58|19638.32|19558.32|10
1740374170000|2025-02-24 05:16:10|19639.24|19559.24|19637.12|19557.12|19640.27|19560.27|19637.07|19557.07|10
1740374180000|2025-02-24 05:16:20|19637.35|19557.35|19638.76|19558.76|19639.24|19559.24|19637.18|19557.18|10
1740374190000|2025-02-24 05:16:30|19638.36|19558.36|19637.93|19557.93|19638.36|19558.36|19636.64|19556.64|10
1740374200000|2025-02-24 05:16:40|19638|19558|19640.04|19560.04|19640.17|19560.17|19638|19558|8
1740374210000|2025-02-24 05:16:50|19640.94|19560.94|19646.47|19566.47|19646.52|19566.52|19640.94|19560.94|10
1740374220000|2025-02-24 05:17:00|19647.64|19567.64|19650.27|19570.27|19650.36|19570.36|19647.64|19567.64|10
1740374230000|2025-02-24 05:17:10|19650.5|19570.5|19653.31|19573.31|19653.57|19573.57|19650.5|19570.5|10
1740374240000|2025-02-24 05:17:20|19656.08|19576.08|19663.8|19583.8|19663.8|19583.8|19656.08|19576.08|10
1740374250000|2025-02-24 05:17:30|19663.79|19583.79|19666.02|19586.02|19666.02|19586.02|19663.79|19583.79|10
1740374260000|2025-02-24 05:17:40|19666.81|19586.81|19669.6|19589.6|19669.75|19589.75|19666.81|19586.81|10
1740374270000|2025-02-24 05:17:50|19669.74|19589.74|19669.55|19589.55|19671.2|19591.2|19669.55|19589.55|10
1740374280000|2025-02-24 05:18:00|19669.57|19589.57|19669.66|19589.66|19671.09|19591.09|19669.57|19589.57|10
1740374290000|2025-02-24 05:18:10|19668.98|19588.98|19666.79|19586.79|19669.05|19589.05|19666.79|19586.79|9
1740374300000|2025-02-24 05:18:20|19666.65|19586.65|19666.71|19586.71|19666.71|19586.71|19666.4|19586.4|10
1740374310000|2025-02-24 05:18:30|19666.46|19586.46|19663.81|19583.81|19666.46|19586.46|19663.81|19583.81|10
1740374320000|2025-02-24 05:18:40|19662.71|19582.71|19662.39|19582.39|19663.14|19583.14|19662.39|19582.39|10
1740374330000|2025-02-24 05:18:50|19662.77|19582.77|19663.89|19583.89|19663.89|19583.89|19662.77|19582.77|9
1740374340000|2025-02-24 05:19:00|19663.93|19583.93|19661.96|19581.96|19663.93|19583.93|19661.96|19581.96|10
1740374350000|2025-02-24 05:19:10|19662|19582|19660.74|19580.74|19662.1|19582.1|19660.44|19580.44|9
1740374360000|2025-02-24 05:19:20|19660.69|19580.69|19660.63|19580.63|19660.73|19580.73|19660.52|19580.52|9
1740374370000|2025-02-24 05:19:30|19660.53|19580.53|19659.02|19579.02|19660.53|19580.53|19659.02|19579.02|10
1740374380000|2025-02-24 05:19:40|19659.09|19579.09|19655.62|19575.62|19659.13|19579.13|19655.62|19575.62|10
1740374390000|2025-02-24 05:19:50|19655.86|19575.86|19655.13|19575.13|19656.12|19576.12|19655.09|19575.09|8
1740374400000|2025-02-24 05:20:00|19655.25|19575.25|19655.9|19575.9|19656.72|19576.72|19655.25|19575.25|9
1740374410000|2025-02-24 05:20:10|19655.71|19575.71|19658.14|19578.14|19658.14|19578.14|19655.51|19575.51|9
1740374420000|2025-02-24 05:20:20|19658.12|19578.12|19657.31|19577.31|19658.12|19578.12|19657.31|19577.31|10
1740374430000|2025-02-24 05:20:30|19656.33|19576.33|19655.24|19575.24|19656.33|19576.33|19655.24|19575.24|9
1740374440000|2025-02-24 05:20:40|19655|19575|19653.8|19573.8|19655|19575|19653.53|19573.53|10
1740374450000|2025-02-24 05:20:50|19653.92|19573.92|19653.88|19573.88|19654.21|19574.21|19653.77|19573.77|10
1740374460000|2025-02-24 05:21:00|19654.09|19574.09|19652.64|19572.64|19654.23|19574.23|19652.04|19572.04|10
1740374470000|2025-02-24 05:21:10|19653.46|19573.46|19657.82|19577.82|19657.82|19577.82|19653.46|19573.46|10
1740374480000|2025-02-24 05:21:20|19657.8|19577.8|19660.08|19580.08|19660.08|19580.08|19657.63|19577.63|10
1740374490000|2025-02-24 05:21:30|19659.56|19579.56|19659.13|19579.13|19659.82|19579.82|19658.98|19578.98|9
1740374500000|2025-02-24 05:21:40|19658.83|19578.83|19657.4|19577.4|19659.02|19579.02|19657.4|19577.4|10
1740374510000|2025-02-24 05:21:50|19657.38|19577.38|19656.67|19576.67|19657.38|19577.38|19656.67|19576.67|10
1740374520000|2025-02-24 05:22:00|19655.64|19575.64|19652.11|19572.11|19655.64|19575.64|19651.84|19571.84|10
1740374530000|2025-02-24 05:22:10|19652.29|19572.29|19652.63|19572.63|19653.17|19573.17|19652.19|19572.19|9
1740374540000|2025-02-24 05:22:20|19652.72|19572.72|19650.89|19570.89|19652.82|19572.82|19650.89|19570.89|10
1740374550000|2025-02-24 05:22:30|19651.53|19571.53|19651.26|19571.26|19651.9|19571.9|19650.58|19570.58|8
1740374560000|2025-02-24 05:22:40|19651.02|19571.02|19650.37|19570.37|19651.02|19571.02|19650.37|19570.37|10
1740374570000|2025-02-24 05:22:50|19650.46|19570.46|19649.23|19569.23|19650.46|19570.46|19649.13|19569.13|10
1740374580000|2025-02-24 05:23:00|19649.16|19569.16|19647.64|19567.64|19649.22|19569.22|19647.55|19567.55|9
1740374590000|2025-02-24 05:23:10|19647.44|19567.44|19646.47|19566.47|19647.47|19567.47|19646.47|19566.47|9
1740374600000|2025-02-24 05:23:20|19646.34|19566.34|19646.52|19566.52|19646.71|19566.71|19646.3|19566.3|8
1740374610000|2025-02-24 05:23:30|19646.27|19566.27|19648.36|19568.36|19648.36|19568.36|19645.56|19565.56|10
1740374620000|2025-02-24 05:23:40|19648.54|19568.54|19651.7|19571.7|19651.7|19571.7|19648.54|19568.54|10
1740374630000|2025-02-24 05:23:50|19652.42|19572.42|19652.57|19572.57|19652.57|19572.57|19651.89|19571.89|9
1740374640000|2025-02-24 05:24:00|19652.69|19572.69|19651.42|19571.42|19653|19573|19651.42|19571.42|9
1740374650000|2025-02-24 05:24:10|19651.46|19571.46|19648.54|19568.54|19651.46|19571.46|19648.54|19568.54|10
1740374660000|2025-02-24 05:24:20|19648.53|19568.53|19648.5|19568.5|19648.98|19568.98|19648.5|19568.5|9
1740374670000|2025-02-24 05:24:30|19648.51|19568.51|19649.25|19569.25|19649.92|19569.92|19648.51|19568.51|9
1740374680000|2025-02-24 05:24:40|19649.18|19569.18|19650.03|19570.03|19650.03|19570.03|19649.16|19569.16|10
1740374690000|2025-02-24 05:24:50|19650.25|19570.25|19648.35|19568.35|19650.25|19570.25|19648.35|19568.35|8
1740374700000|2025-02-24 05:25:00|19648.28|19568.28|19645.98|19565.98|19648.28|19568.28|19645.98|19565.98|8
1740374710000|2025-02-24 05:25:10|19645.8|19565.8|19643.85|19563.85|19645.8|19565.8|19643.85|19563.85|10
1740374720000|2025-02-24 05:25:20|19644.79|19564.79|19644.67|19564.67|19645.5|19565.5|19644.53|19564.53|10
1740374730000|2025-02-24 05:25:30|19643.97|19563.97|19641.41|19561.41|19643.97|19563.97|19641.41|19561.41|10
1740374740000|2025-02-24 05:25:40|19641.35|19561.35|19634.79|19554.79|19641.35|19561.35|19634.79|19554.79|10
1740374750000|2025-02-24 05:25:50|19634.17|19554.17|19632.05|19552.05|19634.17|19554.17|19631.71|19551.71|10
1740374760000|2025-02-24 05:26:00|19632.12|19552.12|19631.79|19551.79|19632.12|19552.12|19630.54|19550.54|9
1740374770000|2025-02-24 05:26:10|19632.15|19552.15|19630.26|19550.26|19632.15|19552.15|19630.26|19550.26|9
1740374780000|2025-02-24 05:26:20|19630.23|19550.23|19630.33|19550.33|19630.33|19550.33|19629.82|19549.82|9
1740374790000|2025-02-24 05:26:30|19630.29|19550.29|19630.98|19550.98|19631.44|19551.44|19630.29|19550.29|10
1740374800000|2025-02-24 05:26:40|19630.97|19550.97|19626.8|19546.8|19630.97|19550.97|19626.4|19546.4|10
1740374810000|2025-02-24 05:26:50|19626.85|19546.85|19628.63|19548.63|19628.63|19548.63|19626.85|19546.85|9
1740374820000|2025-02-24 05:27:00|19628.58|19548.58|19628.63|19548.63|19629.3|19549.3|19628.58|19548.58|10
1740374830000|2025-02-24 05:27:10|19628.5|19548.5|19630.65|19550.65|19630.91|19550.91|19628.5|19548.5|10
1740374840000|2025-02-24 05:27:20|19630.4|19550.4|19632.75|19552.75|19632.75|19552.75|19630.16|19550.16|10
1740374850000|2025-02-24 05:27:30|19632.82|19552.82|19634.73|19554.73|19634.73|19554.73|19632.82|19552.82|9
1740374860000|2025-02-24 05:27:40|19634.79|19554.79|19635.08|19555.08|19635.16|19555.16|19634.79|19554.79|8
1740374870000|2025-02-24 05:27:50|19636.22|19556.22|19636.96|19556.96|19637|19557|19636.22|19556.22|10
1740374880000|2025-02-24 05:28:00|19636.97|19556.97|19641.62|19561.62|19641.62|19561.62|19636.97|19556.97|9
1740374890000|2025-02-24 05:28:10|19641.68|19561.68|19643.8|19563.8|19643.8|19563.8|19641.68|19561.68|10
1740374900000|2025-02-24 05:28:20|19644.1|19564.1|19646.04|19566.04|19646.04|19566.04|19644.1|19564.1|10
1740374910000|2025-02-24 05:28:30|19646.25|19566.25|19658.83|19578.83|19658.98|19578.98|19646.25|19566.25|10
1740374920000|2025-02-24 05:28:40|19658.98|19578.98|19666.08|19586.08|19666.08|19586.08|19658.98|19578.98|10
1740374930000|2025-02-24 05:28:50|19666.1|19586.1|19666.17|19586.17|19666.51|19586.51|19666.05|19586.05|10
1740374940000|2025-02-24 05:29:00|19665.97|19585.97|19663.33|19583.33|19666.06|19586.06|19663.33|19583.33|10
1740374950000|2025-02-24 05:29:10|19662.55|19582.55|19660.93|19580.93|19662.55|19582.55|19660.93|19580.93|10
1740374960000|2025-02-24 05:29:20|19660.84|19580.84|19659.02|19579.02|19661.33|19581.33|19659.02|19579.02|9
1740374970000|2025-02-24 05:29:30|19658.34|19578.34|19658.86|19578.86|19658.87|19578.87|19658.34|19578.34|8
1740374980000|2025-02-24 05:29:40|19659.2|19579.2|19658.91|19578.91|19659.2|19579.2|19658.87|19578.87|8
1740374990000|2025-02-24 05:29:50|19658.96|19578.96|19659.93|19579.93|19659.93|19579.93|19658.24|19578.24|10
1740375000000|2025-02-24 05:30:00|19660.03|19580.03|19658.81|19578.81|19660.53|19580.53|19658.81|19578.81|10
1740375010000|2025-02-24 05:30:10|19658.37|19578.37|19661.32|19581.32|19661.66|19581.66|19658.37|19578.37|10
1740375020000|2025-02-24 05:30:20|19661.36|19581.36|19666.69|19586.69|19666.69|19586.69|19661.36|19581.36|9
1740375030000|2025-02-24 05:30:30|19666.5|19586.5|19666.25|19586.25|19666.67|19586.67|19666.02|19586.02|10
1740375040000|2025-02-24 05:30:40|19666.42|19586.42|19669.72|19589.72|19669.72|19589.72|19666.42|19586.42|9
1740375050000|2025-02-24 05:30:50|19670.21|19590.21|19670.66|19590.66|19671.37|19591.37|19670.21|19590.21|10
1740375060000|2025-02-24 05:31:00|19670.74|19590.74|19675.92|19595.92|19675.94|19595.94|19670.7|19590.7|10
1740375070000|2025-02-24 05:31:10|19675.89|19595.89|19677.43|19597.43|19677.86|19597.86|19675.8|19595.8|10
1740375080000|2025-02-24 05:31:20|19677.41|19597.41|19678.26|19598.26|19678.68|19598.68|19677.41|19597.41|10
1740375090000|2025-02-24 05:31:30|19678.63|19598.63|19680.31|19600.31|19680.31|19600.31|19678.63|19598.63|10
1740375100000|2025-02-24 05:31:40|19679.94|19599.94|19682.96|19602.96|19683.06|19603.06|19679.94|19599.94|10
1740375110000|2025-02-24 05:31:50|19682.55|19602.55|19681.89|19601.89|19682.55|19602.55|19680.75|19600.75|10
1740375120000|2025-02-24 05:32:00|19683.53|19603.53|19686.5|19606.5|19686.5|19606.5|19683.53|19603.53|9
1740375130000|2025-02-24 05:32:10|19686.69|19606.69|19688.81|19608.81|19688.98|19608.98|19686.66|19606.66|10
1740375140000|2025-02-24 05:32:20|19688.43|19608.43|19689.77|19609.77|19689.77|19609.77|19688.43|19608.43|10
1740375150000|2025-02-24 05:32:30|19689.9|19609.9|19689.92|19609.92|19689.98|19609.98|19689.9|19609.9|9
1740375160000|2025-02-24 05:32:40|19690.07|19610.07|19691.19|19611.19|19691.19|19611.19|19690.07|19610.07|10
1740375170000|2025-02-24 05:32:50|19691.76|19611.76|19692.42|19612.42|19692.42|19612.42|19691.76|19611.76|10
1740375180000|2025-02-24 05:33:00|19692.44|19612.44|19691.62|19611.62|19692.44|19612.44|19691.29|19611.29|10
1740375190000|2025-02-24 05:33:10|19691.63|19611.63|19691.05|19611.05|19691.94|19611.94|19690.94|19610.94|9
1740375200000|2025-02-24 05:33:20|19691.16|19611.16|19695.68|19615.68|19695.75|19615.75|19691.16|19611.16|10
1740375210000|2025-02-24 05:33:30|19695.67|19615.67|19695.32|19615.32|19695.73|19615.73|19694.04|19614.04|10
1740375220000|2025-02-24 05:33:40|19695.61|19615.61|19696.16|19616.16|19696.43|19616.43|19695.61|19615.61|10
1740375230000|2025-02-24 05:33:50|19696.52|19616.52|19699.62|19619.62|19699.65|19619.65|19696.52|19616.52|10
1740375240000|2025-02-24 05:34:00|19699.67|19619.67|19708.11|19628.11|19708.58|19628.58|19699.67|19619.67|10
1740375250000|2025-02-24 05:34:10|19708.46|19628.46|19713.25|19633.25|19713.25|19633.25|19708.46|19628.46|10
1740375260000|2025-02-24 05:34:20|19713.34|19633.34|19712.02|19632.02|19714.85|19634.85|19712.02|19632.02|9
1740375270000|2025-02-24 05:34:30|19711.78|19631.78|19709.46|19629.46|19711.78|19631.78|19709.46|19629.46|10
1740375280000|2025-02-24 05:34:40|19709.72|19629.72|19710.87|19630.87|19710.87|19630.87|19709.72|19629.72|10
1740375290000|2025-02-24 05:34:50|19711.67|19631.67|19710.06|19630.06|19711.72|19631.72|19709.54|19629.54|10
1740375300000|2025-02-24 05:35:00|19710.3|19630.3|19709.01|19629.01|19710.49|19630.49|19709.01|19629.01|10
1740375310000|2025-02-24 05:35:10|19709.09|19629.09|19708.89|19628.89|19709.37|19629.37|19708.59|19628.59|9
1740375320000|2025-02-24 05:35:20|19708.91|19628.91|19707.32|19627.32|19708.91|19628.91|19707.32|19627.32|10
1740375330000|2025-02-24 05:35:30|19707.15|19627.15|19706.68|19626.68|19707.45|19627.45|19706.68|19626.68|8
1740375340000|2025-02-24 05:35:40|19706.01|19626.01|19704.17|19624.17|19706.01|19626.01|19703.45|19623.45|10
1740375350000|2025-02-24 05:35:50|19704.61|19624.61|19705.24|19625.24|19705.24|19625.24|19704.61|19624.61|9
1740375360000|2025-02-24 05:36:00|19705.16|19625.16|19704.43|19624.43|19705.24|19625.24|19704.21|19624.21|8
1740375370000|2025-02-24 05:36:10|19704.1|19624.1|19705.74|19625.74|19705.74|19625.74|19704.1|19624.1|10
1740375380000|2025-02-24 05:36:20|19706.07|19626.07|19706.22|19626.22|19706.34|19626.34|19706.07|19626.07|8
1740375390000|2025-02-24 05:36:30|19706.18|19626.18|19707.62|19627.62|19707.62|19627.62|19706.18|19626.18|10
1740375400000|2025-02-24 05:36:40|19707.52|19627.52|19707.94|19627.94|19707.94|19627.94|19707.39|19627.39|10
1740375410000|2025-02-24 05:36:50|19707.91|19627.91|19708.63|19628.63|19708.75|19628.75|19707.91|19627.91|9
1740375420000|2025-02-24 05:37:00|19708.59|19628.59|19706.81|19626.81|19708.59|19628.59|19706.63|19626.63|10
1740375430000|2025-02-24 05:37:10|19707.04|19627.04|19707.21|19627.21|19707.42|19627.42|19707.04|19627.04|9
1740375440000|2025-02-24 05:37:20|19707.17|19627.17|19710.21|19630.21|19710.21|19630.21|19707.17|19627.17|10
1740375450000|2025-02-24 05:37:30|19710.18|19630.18|19711.63|19631.63|19711.63|19631.63|19710.18|19630.18|10
1740375460000|2025-02-24 05:37:40|19711.48|19631.48|19712.01|19632.01|19712.15|19632.15|19711.48|19631.48|9
1740375470000|2025-02-24 05:37:50|19711.81|19631.81|19711.22|19631.22|19711.81|19631.81|19710.52|19630.52|10
1740375480000|2025-02-24 05:38:00|19711.34|19631.34|19710.75|19630.75|19711.38|19631.38|19710.75|19630.75|9
1740375490000|2025-02-24 05:38:10|19709.85|19629.85|19710.6|19630.6|19711.22|19631.22|19709.85|19629.85|10
1740375500000|2025-02-24 05:38:20|19710.86|19630.86|19710.79|19630.79|19711.67|19631.67|19710.79|19630.79|10
1740375510000|2025-02-24 05:38:30|19710.78|19630.78|19710.17|19630.17|19710.78|19630.78|19710.02|19630.02|10
1740375520000|2025-02-24 05:38:40|19710.07|19630.07|19711.73|19631.73|19711.73|19631.73|19709.91|19629.91|10
1740375530000|2025-02-24 05:38:50|19711.84|19631.84|19711.97|19631.97|19712.28|19632.28|19711.84|19631.84|8
1740375540000|2025-02-24 05:39:00|19711.87|19631.87|19712.51|19632.51|19712.77|19632.77|19711.34|19631.34|9
1740375550000|2025-02-24 05:39:10|19712.49|19632.49|19712.85|19632.85|19712.85|19632.85|19712.22|19632.22|10
1740375560000|2025-02-24 05:39:20|19712.99|19632.99|19718.78|19638.78|19718.78|19638.78|19712.99|19632.99|9
1740375570000|2025-02-24 05:39:30|19721.31|19641.31|19724.26|19644.26|19724.27|19644.27|19721.31|19641.31|10
1740375580000|2025-02-24 05:39:40|19725.83|19645.83|19734.39|19654.39|19734.39|19654.39|19725.39|19645.39|10
1740375590000|2025-02-24 05:39:50|19735.06|19655.06|19738.57|19658.57|19738.73|19658.73|19735.06|19655.06|10
1740375600000|2025-02-24 05:40:00|19738.54|19658.54|19736.92|19656.92|19738.54|19658.54|19736.71|19656.71|10
1740375610000|2025-02-24 05:40:10|19736.74|19656.74|19735.76|19655.76|19736.74|19656.74|19734.59|19654.59|10
1740375620000|2025-02-24 05:40:20|19735.85|19655.85|19736.15|19656.15|19736.15|19656.15|19735.49|19655.49|9
1740375630000|2025-02-24 05:40:30|19736.29|19656.29|19736.46|19656.46|19736.76|19656.76|19736.29|19656.29|10
1740375640000|2025-02-24 05:40:40|19736.55|19656.55|19736.15|19656.15|19737.78|19657.78|19736.15|19656.15|10
1740375650000|2025-02-24 05:40:50|19735.99|19655.99|19734.6|19654.6|19736.14|19656.14|19734.58|19654.58|10
1740375660000|2025-02-24 05:41:00|19733.95|19653.95|19732.7|19652.7|19733.95|19653.95|19732.7|19652.7|9
1740375670000|2025-02-24 05:41:10|19732.82|19652.82|19733.06|19653.06|19733.24|19653.24|19732.73|19652.73|9
1740375680000|2025-02-24 05:41:20|19733.09|19653.09|19733.54|19653.54|19734.63|19654.63|19733.01|19653.01|10
1740375690000|2025-02-24 05:41:30|19733.56|19653.56|19732.81|19652.81|19733.86|19653.86|19732.81|19652.81|9
1740375700000|2025-02-24 05:41:40|19732.35|19652.35|19729.76|19649.76|19732.35|19652.35|19729.76|19649.76|10
1740375710000|2025-02-24 05:41:50|19729.73|19649.73|19729.51|19649.51|19729.73|19649.73|19729.51|19649.51|10
1740375720000|2025-02-24 05:42:00|19728.99|19648.99|19728.59|19648.59|19729.12|19649.12|19728.59|19648.59|10
1740375730000|2025-02-24 05:42:10|19727.88|19647.88|19731.26|19651.26|19731.26|19651.26|19727.88|19647.88|10
1740375740000|2025-02-24 05:42:20|19731.55|19651.55|19732.6|19652.6|19732.6|19652.6|19731.55|19651.55|10
1740375750000|2025-02-24 05:42:30|19732.72|19652.72|19733.89|19653.89|19733.89|19653.89|19732.4|19652.4|10
1740375760000|2025-02-24 05:42:40|19733.56|19653.56|19733.06|19653.06|19733.56|19653.56|19732.93|19652.93|7
1740375770000|2025-02-24 05:42:50|19733.07|19653.07|19734.43|19654.43|19735.66|19655.66|19733.07|19653.07|10
1740375780000|2025-02-24 05:43:00|19734.32|19654.32|19734.47|19654.47|19734.49|19654.49|19734.12|19654.12|9
1740375790000|2025-02-24 05:43:10|19733.36|19653.36|19734.9|19654.9|19734.9|19654.9|19733.36|19653.36|10
1740375800000|2025-02-24 05:43:20|19735.16|19655.16|19735.78|19655.78|19735.78|19655.78|19735.15|19655.15|8
1740375810000|2025-02-24 05:43:30|19735.58|19655.58|19737.54|19657.54|19737.81|19657.81|19735.2|19655.2|9
1740375820000|2025-02-24 05:43:40|19737.16|19657.16|19735.99|19655.99|19737.16|19657.16|19735.75|19655.75|10
1740375830000|2025-02-24 05:43:50|19736.08|19656.08|19735.43|19655.43|19736.18|19656.18|19735.43|19655.43|9
1740375840000|2025-02-24 05:44:00|19735.39|19655.39|19736.15|19656.15|19736.3|19656.3|19735.03|19655.03|10
1740375850000|2025-02-24 05:44:10|19736.64|19656.64|19737.8|19657.8|19738.48|19658.48|19736.64|19656.64|8
1740375860000|2025-02-24 05:44:20|19737.78|19657.78|19739.22|19659.22|19739.22|19659.22|19737.78|19657.78|10
1740375870000|2025-02-24 05:44:30|19739.28|19659.28|19740.13|19660.13|19740.13|19660.13|19738.89|19658.89|10
1740375880000|2025-02-24 05:44:40|19740.28|19660.28|19741.31|19661.31|19741.41|19661.41|19740.28|19660.28|10
1740375890000|2025-02-24 05:44:50|19741.42|19661.42|19740.76|19660.76|19741.43|19661.43|19740.76|19660.76|10
1740375900000|2025-02-24 05:45:00|19740.7|19660.7|19740.11|19660.11|19740.7|19660.7|19739.98|19659.98|9
1740375910000|2025-02-24 05:45:10|19740.23|19660.23|19740.17|19660.17|19740.23|19660.23|19739.77|19659.77|7
1740375920000|2025-02-24 05:45:20|19740.41|19660.41|19741.81|19661.81|19741.81|19661.81|19740.25|19660.25|8
1740375930000|2025-02-24 05:45:30|19741.82|19661.82|19744.64|19664.64|19745.17|19665.17|19741.82|19661.82|10
1740375940000|2025-02-24 05:45:40|19744.71|19664.71|19746.89|19666.89|19746.89|19666.89|19744.71|19664.71|8
1740375950000|2025-02-24 05:45:50|19746.61|19666.61|19749.5|19669.5|19749.74|19669.74|19746.61|19666.61|10
1740375960000|2025-02-24 05:46:00|19749.54|19669.54|19749.54|19669.54|19749.54|19669.54|19749.13|19669.13|8
1740375970000|2025-02-24 05:46:10|19749.3|19669.3|19749.13|19669.13|19749.94|19669.94|19749.13|19669.13|10
1740375980000|2025-02-24 05:46:20|19748.75|19668.75|19746.47|19666.47|19748.75|19668.75|19746.47|19666.47|9
1740375990000|2025-02-24 05:46:30|19746.48|19666.48|19746.83|19666.83|19746.85|19666.85|19746.27|19666.27|9
1740376000000|2025-02-24 05:46:40|19747.02|19667.02|19744.6|19664.6|19747.02|19667.02|19744.6|19664.6|9
1740376010000|2025-02-24 05:46:50|19744.65|19664.65|19745.32|19665.32|19745.41|19665.41|19744.65|19664.65|10
1740376020000|2025-02-24 05:47:00|19745.29|19665.29|19745.44|19665.44|19746.55|19666.55|19745.04|19665.04|10
1740376030000|2025-02-24 05:47:10|19745.39|19665.39|19744.24|19664.24|19745.65|19665.65|19744.24|19664.24|9
1740376040000|2025-02-24 05:47:20|19744.07|19664.07|19743.42|19663.42|19744.07|19664.07|19743.42|19663.42|9
1740376050000|2025-02-24 05:47:30|19743.44|19663.44|19744.22|19664.22|19744.23|19664.23|19743.42|19663.42|9
1740376060000|2025-02-24 05:47:40|19744.18|19664.18|19743.04|19663.04|19744.18|19664.18|19743.04|19663.04|9
1740376070000|2025-02-24 05:47:50|19743.08|19663.08|19742.43|19662.43|19743.15|19663.15|19742.39|19662.39|8
1740376080000|2025-02-24 05:48:00|19742.47|19662.47|19742.28|19662.28|19742.48|19662.48|19742.23|19662.23|10
1740376090000|2025-02-24 05:48:10|19743.97|19663.97|19741.87|19661.87|19743.98|19663.98|19741.77|19661.77|8
1740376100000|2025-02-24 05:48:20|19742.05|19662.05|19742.46|19662.46|19742.48|19662.48|19742.05|19662.05|9
1740376110000|2025-02-24 05:48:30|19742.19|19662.19|19742.53|19662.53|19742.77|19662.77|19742.05|19662.05|9
1740376120000|2025-02-24 05:48:40|19742.61|19662.61|19741.55|19661.55|19742.61|19662.61|19741.55|19661.55|9
1740376130000|2025-02-24 05:48:50|19741.56|19661.56|19740.08|19660.08|19741.57|19661.57|19740.08|19660.08|9
1740376140000|2025-02-24 05:49:00|19740.12|19660.12|19740.43|19660.43|19740.43|19660.43|19739.73|19659.73|9
1740376150000|2025-02-24 05:49:10|19740.42|19660.42|19741.29|19661.29|19741.88|19661.88|19740.42|19660.42|10
1740376160000|2025-02-24 05:49:20|19741.78|19661.78|19742.32|19662.32|19742.32|19662.32|19741.64|19661.64|10
1740376170000|2025-02-24 05:49:30|19742.36|19662.36|19742.93|19662.93|19742.97|19662.97|19742.26|19662.26|9
1740376180000|2025-02-24 05:49:40|19743.42|19663.42|19742.9|19662.9|19744.08|19664.08|19742.9|19662.9|10
1740376190000|2025-02-24 05:49:50|19742.7|19662.7|19742.14|19662.14|19742.81|19662.81|19741.92|19661.92|9
1740376200000|2025-02-24 05:50:00|19741.85|19661.85|19742.9|19662.9|19742.9|19662.9|19741.16|19661.16|10
1740376210000|2025-02-24 05:50:10|19742.55|19662.55|19742.27|19662.27|19742.64|19662.64|19742.27|19662.27|10
1740376220000|2025-02-24 05:50:20|19742.29|19662.29|19743.74|19663.74|19743.74|19663.74|19742.29|19662.29|10
1740376230000|2025-02-24 05:50:30|19743.77|19663.77|19745.12|19665.12|19745.12|19665.12|19743.77|19663.77|10
1740376240000|2025-02-24 05:50:40|19745.17|19665.17|19745.64|19665.64|19745.64|19665.64|19744.92|19664.92|7
1740376250000|2025-02-24 05:50:50|19745.76|19665.76|19746.28|19666.28|19746.95|19666.95|19745.76|19665.76|9
1740376260000|2025-02-24 05:51:00|19746.3|19666.3|19746.16|19666.16|19746.56|19666.56|19746.16|19666.16|9
1740376270000|2025-02-24 05:51:10|19746.15|19666.15|19745.58|19665.58|19746.6|19666.6|19745.58|19665.58|10
1740376280000|2025-02-24 05:51:20|19745.59|19665.59|19744.5|19664.5|19745.59|19665.59|19744.5|19664.5|7
1740376290000|2025-02-24 05:51:30|19744.35|19664.35|19744.76|19664.76|19744.82|19664.82|19744.35|19664.35|10
1740376300000|2025-02-24 05:51:40|19745.05|19665.05|19745.98|19665.98|19745.98|19665.98|19745.05|19665.05|10
1740376310000|2025-02-24 05:51:50|19746.03|19666.03|19745.87|19665.87|19746.12|19666.12|19745.84|19665.84|8
1740376320000|2025-02-24 05:52:00|19745.68|19665.68|19746.54|19666.54|19747.05|19667.05|19745.63|19665.63|10
1740376330000|2025-02-24 05:52:10|19745.59|19665.59|19745.49|19665.49|19746.46|19666.46|19744.99|19664.99|10
1740376340000|2025-02-24 05:52:20|19745.46|19665.46|19745.62|19665.62|19745.62|19665.62|19745.42|19665.42|10
1740376350000|2025-02-24 05:52:30|19745.63|19665.63|19746.03|19666.03|19746.05|19666.05|19745.58|19665.58|9
1740376360000|2025-02-24 05:52:40|19746.04|19666.04|19744.64|19664.64|19746.04|19666.04|19744.54|19664.54|10
1740376370000|2025-02-24 05:52:50|19744.66|19664.66|19745.45|19665.45|19745.45|19665.45|19744.66|19664.66|9
1740376380000|2025-02-24 05:53:00|19745.17|19665.17|19744.8|19664.8|19745.17|19665.17|19744.8|19664.8|9
1740376390000|2025-02-24 05:53:10|19744.65|19664.65|19743.92|19663.92|19745.01|19665.01|19743.39|19663.39|9
1740376400000|2025-02-24 05:53:20|19743.88|19663.88|19742.39|19662.39|19743.88|19663.88|19742.39|19662.39|10
1740376410000|2025-02-24 05:53:30|19742.4|19662.4|19740.8|19660.8|19742.4|19662.4|19740.8|19660.8|8
1740376420000|2025-02-24 05:53:40|19740.78|19660.78|19740.07|19660.07|19740.78|19660.78|19740.07|19660.07|8
1740376430000|2025-02-24 05:53:50|19740.08|19660.08|19740.9|19660.9|19740.9|19660.9|19740.08|19660.08|9
1740376440000|2025-02-24 05:54:00|19741.01|19661.01|19741.59|19661.59|19741.59|19661.59|19741.01|19661.01|10
1740376450000|2025-02-24 05:54:10|19742.48|19662.48|19742.65|19662.65|19742.74|19662.74|19742.09|19662.09|9
1740376460000|2025-02-24 05:54:20|19742.64|19662.64|19743.32|19663.32|19743.46|19663.46|19742.64|19662.64|8
1740376470000|2025-02-24 05:54:30|19743.01|19663.01|19742.54|19662.54|19743.01|19663.01|19742.49|19662.49|8
1740376480000|2025-02-24 05:54:40|19742.59|19662.59|19744.4|19664.4|19744.4|19664.4|19742.15|19662.15|9
1740376490000|2025-02-24 05:54:50|19744.29|19664.29|19746.39|19666.39|19746.39|19666.39|19744.29|19664.29|10
1740376500000|2025-02-24 05:55:00|19746.63|19666.63|19748.23|19668.23|19748.5|19668.5|19746.63|19666.63|9
1740376510000|2025-02-24 05:55:10|19748.15|19668.15|19748.24|19668.24|19748.35|19668.35|19748.14|19668.14|9
1740376520000|2025-02-24 05:55:20|19748.37|19668.37|19748.58|19668.58|19748.6|19668.6|19748.37|19668.37|8
1740376530000|2025-02-24 05:55:30|19748.53|19668.53|19752.02|19672.02|19752.23|19672.23|19748.53|19668.53|9
1740376540000|2025-02-24 05:55:40|19751.95|19671.95|19752.49|19672.49|19752.58|19672.58|19751.88|19671.88|10
1740376550000|2025-02-24 05:55:50|19753.39|19673.39|19753.1|19673.1|19753.39|19673.39|19753.1|19673.1|10
1740376560000|2025-02-24 05:56:00|19752.93|19672.93|19751.58|19671.58|19753.53|19673.53|19751.58|19671.58|10
1740376570000|2025-02-24 05:56:10|19752.04|19672.04|19752.07|19672.07|19752.74|19672.74|19752.04|19672.04|10
1740376580000|2025-02-24 05:56:20|19752.06|19672.06|19750.87|19670.87|19752.06|19672.06|19750.87|19670.87|10
1740376590000|2025-02-24 05:56:30|19750.82|19670.82|19751.81|19671.81|19751.81|19671.81|19750.79|19670.79|9
1740376600000|2025-02-24 05:56:40|19751.78|19671.78|19751.98|19671.98|19752.48|19672.48|19751.35|19671.35|9
1740376610000|2025-02-24 05:56:50|19751.83|19671.83|19752.38|19672.38|19752.45|19672.45|19751.63|19671.63|9
1740376620000|2025-02-24 05:57:00|19752.41|19672.41|19748.35|19668.35|19752.41|19672.41|19748.35|19668.35|10
1740376630000|2025-02-24 05:57:10|19748.19|19668.19|19749.31|19669.31|19749.31|19669.31|19748.07|19668.07|9
1740376640000|2025-02-24 05:57:20|19749.21|19669.21|19748.53|19668.53|19749.21|19669.21|19748.39|19668.39|10
1740376650000|2025-02-24 05:57:30|19747.8|19667.8|19746.35|19666.35|19747.8|19667.8|19745.58|19665.58|10
1740376660000|2025-02-24 05:57:40|19746.04|19666.04|19746.95|19666.95|19746.95|19666.95|19746.04|19666.04|8
1740376670000|2025-02-24 05:57:50|19746.99|19666.99|19745.92|19665.92|19746.99|19666.99|19745.92|19665.92|10
1740376680000|2025-02-24 05:58:00|19745.49|19665.49|19745.67|19665.67|19745.95|19665.95|19745.49|19665.49|9
1740376690000|2025-02-24 05:58:10|19745.65|19665.65|19744.86|19664.86|19745.71|19665.71|19744.76|19664.76|9
1740376700000|2025-02-24 05:58:20|19744.9|19664.9|19745.56|19665.56|19745.56|19665.56|19744.9|19664.9|10
1740376710000|2025-02-24 05:58:30|19745.81|19665.81|19746.05|19666.05|19746.05|19666.05|19745.59|19665.59|10
1740376720000|2025-02-24 05:58:40|19745.52|19665.52|19746.22|19666.22|19746.36|19666.36|19745.45|19665.45|9
1740376730000|2025-02-24 05:58:50|19746.2|19666.2|19746.42|19666.42|19746.42|19666.42|19746.2|19666.2|7
1740376740000|2025-02-24 05:59:00|19746.72|19666.72|19741.02|19661.02|19746.72|19666.72|19741.02|19661.02|10
1740376750000|2025-02-24 05:59:10|19741|19661|19739.72|19659.72|19741.27|19661.27|19739.72|19659.72|10
1740376760000|2025-02-24 05:59:20|19739.66|19659.66|19740.07|19660.07|19740.48|19660.48|19739.66|19659.66|7
1740376770000|2025-02-24 05:59:30|19740.05|19660.05|19740.44|19660.44|19740.46|19660.46|19739.97|19659.97|9
1740376780000|2025-02-24 05:59:40|19739.99|19659.99|19739.75|19659.75|19739.99|19659.99|19739.75|19659.75|5
1740376790000|2025-02-24 05:59:50|19740.11|19660.11|19740.73|19660.73|19740.73|19660.73|19740.08|19660.08|9
1740376800000|2025-02-24 06:00:00|19740.72|19660.72|19742|19662|19742.33|19662.33|19740.72|19660.72|9
1740376810000|2025-02-24 06:00:10|19742.05|19662.05|19741.39|19661.39|19743.02|19663.02|19741.39|19661.39|10
1740376820000|2025-02-24 06:00:20|19741.18|19661.18|19740.72|19660.72|19741.18|19661.18|19740.21|19660.21|10
1740376830000|2025-02-24 06:00:30|19740.57|19660.57|19739.49|19659.49|19740.57|19660.57|19739.22|19659.22|10
1740376840000|2025-02-24 06:00:40|19738.91|19658.91|19735.82|19655.82|19738.91|19658.91|19735.82|19655.82|10
1740376850000|2025-02-24 06:00:50|19735.6|19655.6|19732.78|19652.78|19735.67|19655.67|19731.95|19651.95|9
1740376860000|2025-02-24 06:01:00|19732.93|19652.93|19731.56|19651.56|19732.93|19652.93|19731.07|19651.07|10
1740376870000|2025-02-24 06:01:10|19731.6|19651.6|19732.92|19652.92|19732.92|19652.92|19731.6|19651.6|10
1740376880000|2025-02-24 06:01:20|19733.17|19653.17|19735.57|19655.57|19736.41|19656.41|19733.17|19653.17|10
1740376890000|2025-02-24 06:01:30|19735.5|19655.5|19735.49|19655.49|19735.75|19655.75|19735|19655|10
1740376900000|2025-02-24 06:01:40|19735.59|19655.59|19734.07|19654.07|19735.8|19655.8|19734.07|19654.07|10
1740376910000|2025-02-24 06:01:50|19734.08|19654.08|19735.56|19655.56|19735.61|19655.61|19734.07|19654.07|10
1740376920000|2025-02-24 06:02:00|19735.59|19655.59|19733.53|19653.53|19735.59|19655.59|19733.53|19653.53|9
1740376930000|2025-02-24 06:02:10|19732.33|19652.33|19731.95|19651.95|19732.81|19652.81|19731.95|19651.95|10
1740376940000|2025-02-24 06:02:20|19731.9|19651.9|19731.6|19651.6|19731.98|19651.98|19731.5|19651.5|9
1740376950000|2025-02-24 06:02:30|19731.63|19651.63|19733.11|19653.11|19733.11|19653.11|19731.63|19651.63|9
1740376960000|2025-02-24 06:02:40|19733.55|19653.55|19726.99|19646.99|19733.55|19653.55|19726.99|19646.99|9
1740376970000|2025-02-24 06:02:50|19726.41|19646.41|19726.67|19646.67|19726.67|19646.67|19726.18|19646.18|9
1740376980000|2025-02-24 06:03:00|19726.87|19646.87|19727.62|19647.62|19728.86|19648.86|19726.87|19646.87|9
1740376990000|2025-02-24 06:03:10|19727.92|19647.92|19729.23|19649.23|19729.23|19649.23|19727.92|19647.92|10
1740377000000|2025-02-24 06:03:20|19729.25|19649.25|19728.02|19648.02|19729.4|19649.4|19728.02|19648.02|10
1740377010000|2025-02-24 06:03:30|19728.07|19648.07|19727.66|19647.66|19728.07|19648.07|19727.66|19647.66|9
1740377020000|2025-02-24 06:03:40|19727.16|19647.16|19725.53|19645.53|19727.16|19647.16|19725.53|19645.53|10
1740377030000|2025-02-24 06:03:50|19725.47|19645.47|19725.22|19645.22|19725.47|19645.47|19724.43|19644.43|10
1740377040000|2025-02-24 06:04:00|19725.3|19645.3|19724.79|19644.79|19725.3|19645.3|19724.35|19644.35|8
1740377050000|2025-02-24 06:04:10|19724.87|19644.87|19725.76|19645.76|19726.43|19646.43|19724.87|19644.87|10
1740377060000|2025-02-24 06:04:20|19725.77|19645.77|19726.16|19646.16|19726.26|19646.26|19725.77|19645.77|9
1740377070000|2025-02-24 06:04:30|19726.17|19646.17|19724.55|19644.55|19726.17|19646.17|19724.55|19644.55|10
1740377080000|2025-02-24 06:04:40|19724.53|19644.53|19723.78|19643.78|19724.66|19644.66|19723.52|19643.52|8
1740377090000|2025-02-24 06:04:50|19723.89|19643.89|19724.61|19644.61|19724.69|19644.69|19723.89|19643.89|9
1740377100000|2025-02-24 06:05:00|19724.52|19644.52|19722.42|19642.42|19724.52|19644.52|19722.42|19642.42|10
1740377110000|2025-02-24 06:05:10|19722.14|19642.14|19721.02|19641.02|19722.14|19642.14|19721.02|19641.02|10
1740377120000|2025-02-24 06:05:20|19720.38|19640.38|19718.38|19638.38|19720.38|19640.38|19718.17|19638.17|10
1740377130000|2025-02-24 06:05:30|19718.15|19638.15|19719.13|19639.13|19719.13|19639.13|19718.15|19638.15|9
1740377140000|2025-02-24 06:05:40|19719.16|19639.16|19718.62|19638.62|19719.25|19639.25|19718|19638|10
1740377150000|2025-02-24 06:05:50|19718.42|19638.42|19717.29|19637.29|19718.45|19638.45|19717.29|19637.29|7
1740377160000|2025-02-24 06:06:00|19715.94|19635.94|19716.72|19636.72|19716.72|19636.72|19714.95|19634.95|9
1740377170000|2025-02-24 06:06:10|19716.92|19636.92|19716.57|19636.57|19717.06|19637.06|19716.26|19636.26|10
1740377180000|2025-02-24 06:06:20|19716.48|19636.48|19717.98|19637.98|19718.06|19638.06|19716.48|19636.48|9
1740377190000|2025-02-24 06:06:30|19717.9|19637.9|19713.9|19633.9|19717.9|19637.9|19713.9|19633.9|9
1740377200000|2025-02-24 06:06:40|19713.91|19633.91|19713.03|19633.03|19713.91|19633.91|19712.76|19632.76|10
1740377210000|2025-02-24 06:06:50|19711.76|19631.76|19711.5|19631.5|19711.76|19631.76|19711.49|19631.49|9
1740377220000|2025-02-24 06:07:00|19711.51|19631.51|19711.18|19631.18|19711.82|19631.82|19711.18|19631.18|10
1740377230000|2025-02-24 06:07:10|19711.22|19631.22|19712.8|19632.8|19713.02|19633.02|19711.22|19631.22|9
1740377240000|2025-02-24 06:07:20|19712.83|19632.83|19714.21|19634.21|19714.23|19634.23|19712.71|19632.71|10
1740377250000|2025-02-24 06:07:30|19714.25|19634.25|19714.35|19634.35|19714.38|19634.38|19714.09|19634.09|9
1740377260000|2025-02-24 06:07:40|19712.86|19632.86|19708.5|19628.5|19712.92|19632.92|19708.5|19628.5|9
1740377270000|2025-02-24 06:07:50|19708.55|19628.55|19708.36|19628.36|19708.55|19628.55|19708.32|19628.32|9
1740377280000|2025-02-24 06:08:00|19708.62|19628.62|19709.64|19629.64|19709.64|19629.64|19708.52|19628.52|9
1740377290000|2025-02-24 06:08:10|19709.58|19629.58|19712.55|19632.55|19712.72|19632.72|19709.58|19629.58|9
1740377300000|2025-02-24 06:08:20|19712.59|19632.59|19714.57|19634.57|19714.57|19634.57|19712.55|19632.55|10
1740377310000|2025-02-24 06:08:30|19714.72|19634.72|19721.9|19641.9|19721.9|19641.9|19714.72|19634.72|9
1740377320000|2025-02-24 06:08:40|19722.59|19642.59|19724.3|19644.3|19725.81|19645.81|19722.59|19642.59|9
1740377330000|2025-02-24 06:08:50|19724.17|19644.17|19721.3|19641.3|19724.17|19644.17|19721.3|19641.3|10
1740377340000|2025-02-24 06:09:00|19721.22|19641.22|19724.04|19644.04|19724.04|19644.04|19721.22|19641.22|9
1740377350000|2025-02-24 06:09:10|19724.97|19644.97|19724.36|19644.36|19725.58|19645.58|19724.35|19644.35|10
1740377360000|2025-02-24 06:09:20|19724.13|19644.13|19722.36|19642.36|19724.13|19644.13|19722.27|19642.27|6
1740377370000|2025-02-24 06:09:30|19722.33|19642.33|19721.71|19641.71|19723.41|19643.41|19721.71|19641.71|9
1740377380000|2025-02-24 06:09:40|19721.89|19641.89|19721.09|19641.09|19721.89|19641.89|19721.05|19641.05|9
1740377390000|2025-02-24 06:09:50|19720.96|19640.96|19719.57|19639.57|19721.07|19641.07|19719.57|19639.57|9
1740377400000|2025-02-24 06:10:00|19719.58|19639.58|19720.14|19640.14|19720.14|19640.14|19719.58|19639.58|9
1740377410000|2025-02-24 06:10:10|19720.19|19640.19|19721.37|19641.37|19721.38|19641.38|19720.19|19640.19|7
1740377420000|2025-02-24 06:10:20|19721.36|19641.36|19720.31|19640.31|19721.38|19641.38|19720.31|19640.31|10
1740377430000|2025-02-24 06:10:30|19720.34|19640.34|19718.99|19638.99|19720.34|19640.34|19718.99|19638.99|10
1740377440000|2025-02-24 06:10:40|19718.74|19638.74|19717.57|19637.57|19718.74|19638.74|19717.57|19637.57|7
1740377450000|2025-02-24 06:10:50|19717.47|19637.47|19717.73|19637.73|19717.84|19637.84|19717.47|19637.47|10
1740377460000|2025-02-24 06:11:00|19717.53|19637.53|19716.25|19636.25|19717.53|19637.53|19716.13|19636.13|10
1740377470000|2025-02-24 06:11:10|19715.85|19635.85|19715.94|19635.94|19716.01|19636.01|19715.52|19635.52|10
1740377480000|2025-02-24 06:11:20|19715.95|19635.95|19715.4|19635.4|19716.09|19636.09|19715.4|19635.4|9
1740377490000|2025-02-24 06:11:30|19715.37|19635.37|19714.7|19634.7|19715.4|19635.4|19714.35|19634.35|10
1740377500000|2025-02-24 06:11:40|19714.69|19634.69|19713.75|19633.75|19715.68|19635.68|19713.75|19633.75|10
1740377510000|2025-02-24 06:11:50|19713.77|19633.77|19712.07|19632.07|19713.77|19633.77|19712.07|19632.07|9
1740377520000|2025-02-24 06:12:00|19712.13|19632.13|19711.33|19631.33|19712.32|19632.32|19711.33|19631.33|10
1740377530000|2025-02-24 06:12:10|19711.31|19631.31|19711.66|19631.66|19711.66|19631.66|19711.29|19631.29|9
1740377540000|2025-02-24 06:12:20|19711.7|19631.7|19708.8|19628.8|19711.75|19631.75|19708.8|19628.8|10
1740377550000|2025-02-24 06:12:30|19708.82|19628.82|19707.68|19627.68|19708.82|19628.82|19707.33|19627.33|10
1740377560000|2025-02-24 06:12:40|19704.5|19624.5|19705.64|19625.64|19706.44|19626.44|19704.5|19624.5|10
1740377570000|2025-02-24 06:12:50|19705.16|19625.16|19703.33|19623.33|19705.16|19625.16|19703.24|19623.24|7
1740377580000|2025-02-24 06:13:00|19703.25|19623.25|19703.11|19623.11|19703.32|19623.32|19703.01|19623.01|10
1740377590000|2025-02-24 06:13:10|19703.15|19623.15|19703.03|19623.03|19703.55|19623.55|19702.7|19622.7|10
1740377600000|2025-02-24 06:13:20|19703.08|19623.08|19702.31|19622.31|19703.08|19623.08|19702.31|19622.31|9
1740377610000|2025-02-24 06:13:30|19702.36|19622.36|19702.32|19622.32|19703.38|19623.38|19702.32|19622.32|10
1740377620000|2025-02-24 06:13:40|19702.22|19622.22|19700.74|19620.74|19703.4|19623.4|19700.74|19620.74|10
1740377630000|2025-02-24 06:13:50|19698.96|19618.96|19697.06|19617.06|19698.96|19618.96|19697.06|19617.06|10
1740377640000|2025-02-24 06:14:00|19697.08|19617.08|19697.44|19617.44|19697.44|19617.44|19696.95|19616.95|8
1740377650000|2025-02-24 06:14:10|19697.45|19617.45|19697.47|19617.47|19697.49|19617.49|19697.45|19617.45|5
1740377660000|2025-02-24 06:14:20|19697.39|19617.39|19696.51|19616.51|19697.39|19617.39|19696.51|19616.51|9
1740377670000|2025-02-24 06:14:30|19696.02|19616.02|19695.77|19615.77|19696.12|19616.12|19695.77|19615.77|10
1740377680000|2025-02-24 06:14:40|19695.68|19615.68|19697.16|19617.16|19697.16|19617.16|19695.58|19615.58|9
1740377690000|2025-02-24 06:14:50|19697.24|19617.24|19695.85|19615.85|19697.24|19617.24|19695.85|19615.85|7
1740377700000|2025-02-24 06:15:00|19695.83|19615.83|19693.55|19613.55|19695.83|19615.83|19693.46|19613.46|9
1740377710000|2025-02-24 06:15:10|19693.56|19613.56|19693.75|19613.75|19693.75|19613.75|19693.08|19613.08|9
1740377720000|2025-02-24 06:15:20|19693.65|19613.65|19689.53|19609.53|19693.65|19613.65|19689.53|19609.53|10
1740377730000|2025-02-24 06:15:30|19689.64|19609.64|19691.13|19611.13|19691.5|19611.5|19689.64|19609.64|10
1740377740000|2025-02-24 06:15:40|19691.47|19611.47|19695.22|19615.22|19695.29|19615.29|19691.47|19611.47|10
1740377750000|2025-02-24 06:15:50|19695.3|19615.3|19695.59|19615.59|19695.73|19615.73|19695.3|19615.3|9
1740377760000|2025-02-24 06:16:00|19695.5|19615.5|19695.37|19615.37|19695.56|19615.56|19695.27|19615.27|9
1740377770000|2025-02-24 06:16:10|19696.08|19616.08|19698.11|19618.11|19698.11|19618.11|19695.77|19615.77|10
1740377780000|2025-02-24 06:16:20|19698.04|19618.04|19696.06|19616.06|19698.13|19618.13|19696|19616|10
1740377790000|2025-02-24 06:16:30|19696.05|19616.05|19697.79|19617.79|19698.08|19618.08|19696.05|19616.05|8
1740377800000|2025-02-24 06:16:40|19697.83|19617.83|19698.88|19618.88|19699.39|19619.39|19697.83|19617.83|10
1740377810000|2025-02-24 06:16:50|19698.69|19618.69|19694.81|19614.81|19698.69|19618.69|19694.81|19614.81|9
1740377820000|2025-02-24 06:17:00|19694.71|19614.71|19689.69|19609.69|19694.71|19614.71|19689.69|19609.69|9
1740377830000|2025-02-24 06:17:10|19688.92|19608.92|19685.15|19605.15|19688.92|19608.92|19684.66|19604.66|10
1740377840000|2025-02-24 06:17:20|19685.6|19605.6|19686.16|19606.16|19687.02|19607.02|19685.6|19605.6|10
1740377850000|2025-02-24 06:17:30|19685.54|19605.54|19681.64|19601.64|19685.54|19605.54|19681.64|19601.64|10
1740377860000|2025-02-24 06:17:40|19681.61|19601.61|19680.27|19600.27|19681.64|19601.64|19680.27|19600.27|9
1740377870000|2025-02-24 06:17:50|19680.38|19600.38|19678.7|19598.7|19680.53|19600.53|19678.7|19598.7|8
1740377880000|2025-02-24 06:18:00|19678.78|19598.78|19679.3|19599.3|19679.4|19599.4|19678.49|19598.49|8
1740377890000|2025-02-24 06:18:10|19679.35|19599.35|19681.95|19601.95|19681.95|19601.95|19679.35|19599.35|9
1740377900000|2025-02-24 06:18:20|19682|19602|19682.92|19602.92|19682.92|19602.92|19681.92|19601.92|10
1740377910000|2025-02-24 06:18:30|19683.08|19603.08|19683.56|19603.56|19683.77|19603.77|19682.96|19602.96|8
1740377920000|2025-02-24 06:18:40|19683.63|19603.63|19685.83|19605.83|19685.83|19605.83|19683.63|19603.63|10
1740377930000|2025-02-24 06:18:50|19685.8|19605.8|19686.07|19606.07|19686.07|19606.07|19685.06|19605.06|9
1740377940000|2025-02-24 06:19:00|19685.96|19605.96|19685.86|19605.86|19685.96|19605.96|19685.8|19605.8|7
1740377950000|2025-02-24 06:19:10|19685.89|19605.89|19683.3|19603.3|19685.95|19605.95|19683.3|19603.3|8
1740377960000|2025-02-24 06:19:20|19682.29|19602.29|19681.12|19601.12|19682.29|19602.29|19681.12|19601.12|10
1740377970000|2025-02-24 06:19:30|19681.14|19601.14|19681.17|19601.17|19681.17|19601.17|19680.38|19600.38|9
1740377980000|2025-02-24 06:19:40|19681.02|19601.02|19679.16|19599.16|19681.02|19601.02|19679.16|19599.16|9
1740377990000|2025-02-24 06:19:50|19679.26|19599.26|19678.76|19598.76|19679.32|19599.32|19678.76|19598.76|9
1740378000000|2025-02-24 06:20:00|19678.71|19598.71|19673.86|19593.86|19678.71|19598.71|19673.86|19593.86|7
1740378010000|2025-02-24 06:20:10|19674.07|19594.07|19674.94|19594.94|19674.94|19594.94|19673.88|19593.88|10
1740378020000|2025-02-24 06:20:20|19674.82|19594.82|19674.67|19594.67|19674.83|19594.83|19674.39|19594.39|10
1740378030000|2025-02-24 06:20:30|19674.73|19594.73|19675.08|19595.08|19675.08|19595.08|19674.73|19594.73|9
1740378040000|2025-02-24 06:20:40|19675.01|19595.01|19675.98|19595.98|19676.45|19596.45|19674.96|19594.96|10
1740378050000|2025-02-24 06:20:50|19676.04|19596.04|19675.98|19595.98|19676.04|19596.04|19675.94|19595.94|10
1740378060000|2025-02-24 06:21:00|19676|19596|19675.24|19595.24|19676|19596|19674.43|19594.43|9
1740378070000|2025-02-24 06:21:10|19675.27|19595.27|19675.3|19595.3|19675.59|19595.59|19675.19|19595.19|10
1740378080000|2025-02-24 06:21:20|19675.23|19595.23|19675.87|19595.87|19676.17|19596.17|19674.95|19594.95|9
1740378090000|2025-02-24 06:21:30|19675.65|19595.65|19676.31|19596.31|19676.31|19596.31|19675.43|19595.43|9
1740378100000|2025-02-24 06:21:40|19676.51|19596.51|19678.91|19598.91|19678.91|19598.91|19676.51|19596.51|9
1740378110000|2025-02-24 06:21:50|19679.2|19599.2|19682.53|19602.53|19682.53|19602.53|19679.2|19599.2|10
1740378120000|2025-02-24 06:22:00|19682.84|19602.84|19684.58|19604.58|19684.67|19604.67|19682.84|19602.84|9
1740378130000|2025-02-24 06:22:10|19684.7|19604.7|19685.23|19605.23|19686.14|19606.14|19684.7|19604.7|9
1740378140000|2025-02-24 06:22:20|19685.18|19605.18|19685.09|19605.09|19685.67|19605.67|19685.09|19605.09|7
1740378150000|2025-02-24 06:22:30|19684.83|19604.83|19681.74|19601.74|19684.83|19604.83|19681.74|19601.74|10
1740378160000|2025-02-24 06:22:40|19681.73|19601.73|19680.34|19600.34|19681.83|19601.83|19680.34|19600.34|9
1740378170000|2025-02-24 06:22:50|19680.39|19600.39|19682.12|19602.12|19682.12|19602.12|19680.29|19600.29|8
1740378180000|2025-02-24 06:23:00|19682.1|19602.1|19683.84|19603.84|19683.86|19603.86|19682.1|19602.1|10
1740378190000|2025-02-24 06:23:10|19683.98|19603.98|19688.27|19608.27|19688.27|19608.27|19683.98|19603.98|10
1740378200000|2025-02-24 06:23:20|19688.3|19608.3|19687.24|19607.24|19688.3|19608.3|19687.24|19607.24|7
1740378210000|2025-02-24 06:23:30|19686.85|19606.85|19685.96|19605.96|19686.85|19606.85|19685.96|19605.96|7
1740378220000|2025-02-24 06:23:40|19685.74|19605.74|19685.11|19605.11|19685.74|19605.74|19685.01|19605.01|8
1740378230000|2025-02-24 06:23:50|19685.02|19605.02|19683.91|19603.91|19685.02|19605.02|19683.91|19603.91|10
1740378240000|2025-02-24 06:24:00|19683.89|19603.89|19683.29|19603.29|19683.96|19603.96|19683|19603|10
1740378250000|2025-02-24 06:24:10|19683.47|19603.47|19682.91|19602.91|19683.95|19603.95|19682.6|19602.6|10
1740378260000|2025-02-24 06:24:20|19682.99|19602.99|19683.48|19603.48|19683.54|19603.54|19682.71|19602.71|9
1740378270000|2025-02-24 06:24:30|19683.49|19603.49|19684.34|19604.34|19684.34|19604.34|19683.49|19603.49|10
1740378280000|2025-02-24 06:24:40|19684.43|19604.43|19685.4|19605.4|19685.4|19605.4|19684.43|19604.43|10
1740378290000|2025-02-24 06:24:50|19684.81|19604.81|19684.8|19604.8|19684.9|19604.9|19684.76|19604.76|9
1740378300000|2025-02-24 06:25:00|19685.45|19605.45|19686.49|19606.49|19686.49|19606.49|19685.23|19605.23|10
1740378310000|2025-02-24 06:25:10|19686.62|19606.62|19692.75|19612.75|19692.75|19612.75|19686.62|19606.62|10
1740378320000|2025-02-24 06:25:20|19692.93|19612.93|19693.89|19613.89|19693.95|19613.95|19692.93|19612.93|10
1740378330000|2025-02-24 06:25:30|19693.92|19613.92|19695.17|19615.17|19695.17|19615.17|19693.92|19613.92|9
1740378340000|2025-02-24 06:25:40|19695.09|19615.09|19693.76|19613.76|19695.09|19615.09|19693.76|19613.76|9
1740378350000|2025-02-24 06:25:50|19693.53|19613.53|19693.61|19613.61|19693.65|19613.65|19693.29|19613.29|10
1740378360000|2025-02-24 06:26:00|19693.76|19613.76|19697.35|19617.35|19697.35|19617.35|19693.76|19613.76|9
1740378370000|2025-02-24 06:26:10|19697.01|19617.01|19695.09|19615.09|19697.01|19617.01|19695.09|19615.09|10
1740378380000|2025-02-24 06:26:20|19695.15|19615.15|19695.29|19615.29|19695.29|19615.29|19694.97|19614.97|9
1740378390000|2025-02-24 06:26:30|19695.33|19615.33|19694.71|19614.71|19695.33|19615.33|19694.64|19614.64|9
1740378400000|2025-02-24 06:26:40|19694.3|19614.3|19695.5|19615.5|19695.7|19615.7|19694.1|19614.1|10
1740378410000|2025-02-24 06:26:50|19695.44|19615.44|19697.04|19617.04|19697.05|19617.05|19695.44|19615.44|10
1740378420000|2025-02-24 06:27:00|19697.02|19617.02|19697.94|19617.94|19697.94|19617.94|19696.87|19616.87|8
1740378430000|2025-02-24 06:27:10|19698.74|19618.74|19700.23|19620.23|19700.25|19620.25|19698.74|19618.74|10
1740378440000|2025-02-24 06:27:20|19700.1|19620.1|19699.54|19619.54|19700.1|19620.1|19699.54|19619.54|9
1740378450000|2025-02-24 06:27:30|19699.41|19619.41|19701.31|19621.31|19701.36|19621.36|19699.41|19619.41|10
1740378460000|2025-02-24 06:27:40|19701.32|19621.32|19700.99|19620.99|19701.32|19621.32|19700.85|19620.85|8
1740378470000|2025-02-24 06:27:50|19701.01|19621.01|19700.74|19620.74|19701.01|19621.01|19700.05|19620.05|10
1740378480000|2025-02-24 06:28:00|19700.7|19620.7|19701.21|19621.21|19701.31|19621.31|19700.7|19620.7|9
1740378490000|2025-02-24 06:28:10|19701.27|19621.27|19703.82|19623.82|19703.93|19623.93|19701.16|19621.16|8
1740378500000|2025-02-24 06:28:20|19703.89|19623.89|19704.87|19624.87|19704.96|19624.96|19703.89|19623.89|8
1740378510000|2025-02-24 06:28:30|19705.46|19625.46|19706.68|19626.68|19706.68|19626.68|19705.44|19625.44|9
1740378520000|2025-02-24 06:28:40|19706.76|19626.76|19709.56|19629.56|19709.59|19629.59|19706.74|19626.74|9
1740378530000|2025-02-24 06:28:50|19708.99|19628.99|19710.7|19630.7|19710.7|19630.7|19708.43|19628.43|10
1740378540000|2025-02-24 06:29:00|19710.86|19630.86|19713.84|19633.84|19713.93|19633.93|19710.86|19630.86|9
1740378550000|2025-02-24 06:29:10|19713.76|19633.76|19712.41|19632.41|19713.79|19633.79|19712.36|19632.36|10
1740378560000|2025-02-24 06:29:20|19711.91|19631.91|19710.68|19630.68|19711.91|19631.91|19710.68|19630.68|10
1740378570000|2025-02-24 06:29:30|19710.65|19630.65|19709.28|19629.28|19710.65|19630.65|19709.2|19629.2|7
1740378580000|2025-02-24 06:29:40|19709.3|19629.3|19709.26|19629.26|19709.78|19629.78|19709.24|19629.24|8
1740378590000|2025-02-24 06:29:50|19708.58|19628.58|19707.38|19627.38|19708.58|19628.58|19706.42|19626.42|7
1740378600000|2025-02-24 06:30:00|19707.51|19627.51|19708.46|19628.46|19708.46|19628.46|19707.06|19627.06|10
1740378610000|2025-02-24 06:30:10|19708.66|19628.66|19709.04|19629.04|19709.04|19629.04|19708.24|19628.24|9
1740378620000|2025-02-24 06:30:20|19709.56|19629.56|19713.39|19633.39|19713.39|19633.39|19709.56|19629.56|10
1740378630000|2025-02-24 06:30:30|19713.61|19633.61|19716.64|19636.64|19716.89|19636.89|19713.61|19633.61|9
1740378640000|2025-02-24 06:30:40|19716.76|19636.76|19720.83|19640.83|19720.83|19640.83|19716.76|19636.76|10
1740378650000|2025-02-24 06:30:50|19720.88|19640.88|19720.14|19640.14|19720.88|19640.88|19719.99|19639.99|10
1740378660000|2025-02-24 06:31:00|19720.06|19640.06|19720.56|19640.56|19720.56|19640.56|19720.01|19640.01|10
1740378670000|2025-02-24 06:31:10|19721.64|19641.64|19720.94|19640.94|19721.72|19641.72|19720.94|19640.94|10
1740378680000|2025-02-24 06:31:20|19722.02|19642.02|19720.16|19640.16|19722.64|19642.64|19720.16|19640.16|9
1740378690000|2025-02-24 06:31:30|19720.14|19640.14|19723.71|19643.71|19723.71|19643.71|19720.14|19640.14|9
1740378700000|2025-02-24 06:31:40|19723.98|19643.98|19725.01|19645.01|19725.36|19645.36|19723.98|19643.98|10
1740378710000|2025-02-24 06:31:50|19724.56|19644.56|19723.78|19643.78|19724.56|19644.56|19723.73|19643.73|9
1740378720000|2025-02-24 06:32:00|19723.75|19643.75|19722.38|19642.38|19723.75|19643.75|19722.34|19642.34|8
1740378730000|2025-02-24 06:32:10|19722.14|19642.14|19722.93|19642.93|19723.47|19643.47|19722.13|19642.13|9
1740378740000|2025-02-24 06:32:20|19722.85|19642.85|19726.31|19646.31|19726.31|19646.31|19722.85|19642.85|10
1740378750000|2025-02-24 06:32:30|19726.53|19646.53|19728.84|19648.84|19728.84|19648.84|19726.53|19646.53|10
1740378760000|2025-02-24 06:32:40|19728.85|19648.85|19734.55|19654.55|19734.55|19654.55|19728.85|19648.85|10
1740378770000|2025-02-24 06:32:50|19734.78|19654.78|19736.33|19656.33|19736.34|19656.34|19734.78|19654.78|10
1740378780000|2025-02-24 06:33:00|19736.29|19656.29|19737.1|19657.1|19737.55|19657.55|19736.29|19656.29|10
1740378790000|2025-02-24 06:33:10|19736.91|19656.91|19735.85|19655.85|19736.91|19656.91|19735.85|19655.85|9
1740378800000|2025-02-24 06:33:20|19735.75|19655.75|19734.86|19654.86|19735.75|19655.75|19734.83|19654.83|10
1740378810000|2025-02-24 06:33:30|19734.95|19654.95|19733.85|19653.85|19735.11|19655.11|19733.85|19653.85|9
1740378820000|2025-02-24 06:33:40|19733.91|19653.91|19734.58|19654.58|19734.67|19654.67|19733.45|19653.45|10
1740378830000|2025-02-24 06:33:50|19734.72|19654.72|19734.89|19654.89|19735.74|19655.74|19734.72|19654.72|10
1740378840000|2025-02-24 06:34:00|19734.33|19654.33|19733.16|19653.16|19734.38|19654.38|19733.16|19653.16|10
1740378850000|2025-02-24 06:34:10|19732.9|19652.9|19733.43|19653.43|19733.45|19653.45|19732.9|19652.9|9
1740378860000|2025-02-24 06:34:20|19732.74|19652.74|19730.17|19650.17|19732.74|19652.74|19730.17|19650.17|10
1740378870000|2025-02-24 06:34:30|19729.87|19649.87|19728.2|19648.2|19729.87|19649.87|19728.2|19648.2|10
1740378880000|2025-02-24 06:34:40|19728|19648|19727.61|19647.61|19728.22|19648.22|19727.56|19647.56|9
1740378890000|2025-02-24 06:34:50|19727.18|19647.18|19727.1|19647.1|19727.25|19647.25|19726.88|19646.88|10
1740378900000|2025-02-24 06:35:00|19726.45|19646.45|19725.96|19645.96|19727.12|19647.12|19725.6|19645.6|10
1740378910000|2025-02-24 06:35:10|19726.04|19646.04|19724.18|19644.18|19726.16|19646.16|19724.18|19644.18|10
1740378920000|2025-02-24 06:35:20|19724.53|19644.53|19727.84|19647.84|19727.84|19647.84|19724.53|19644.53|10
1740378930000|2025-02-24 06:35:30|19727.74|19647.74|19726.89|19646.89|19727.74|19647.74|19726.75|19646.75|9
1740378940000|2025-02-24 06:35:40|19726.85|19646.85|19728.85|19648.85|19728.85|19648.85|19726.6|19646.6|9
1740378950000|2025-02-24 06:35:50|19729.39|19649.39|19729.76|19649.76|19729.87|19649.87|19729.39|19649.39|10
1740378960000|2025-02-24 06:36:00|19730.07|19650.07|19734.99|19654.99|19735.38|19655.38|19730.07|19650.07|9
1740378970000|2025-02-24 06:36:10|19735.44|19655.44|19735.34|19655.34|19735.91|19655.91|19735.25|19655.25|9
1740378980000|2025-02-24 06:36:20|19735.32|19655.32|19743.74|19663.74|19743.74|19663.74|19735.24|19655.24|9
1740378990000|2025-02-24 06:36:30|19743.78|19663.78|19753.13|19673.13|19753.13|19673.13|19743.78|19663.78|10
1740379000000|2025-02-24 06:36:40|19753.49|19673.49|19749.77|19669.77|19753.57|19673.57|19749.77|19669.77|9
1740379010000|2025-02-24 06:36:50|19749.79|19669.79|19752.03|19672.03|19752.03|19672.03|19749.48|19669.48|8
1740379020000|2025-02-24 06:37:00|19747.84|19667.84|19747.78|19667.78|19747.87|19667.87|19747.24|19667.24|9
1740379030000|2025-02-24 06:37:10|19750.11|19670.11|19753.58|19673.58|19753.58|19673.58|19750.11|19670.11|10
1740379040000|2025-02-24 06:37:20|19753.85|19673.85|19753.05|19673.05|19754.05|19674.05|19753.05|19673.05|10
1740379050000|2025-02-24 06:37:30|19753.06|19673.06|19752.64|19672.64|19753.06|19673.06|19752.37|19672.37|10
1740379060000|2025-02-24 06:37:40|19752.71|19672.71|19752.92|19672.92|19752.92|19672.92|19751.99|19671.99|8
1740379070000|2025-02-24 06:37:50|19753.34|19673.34|19753.09|19673.09|19753.34|19673.34|19752.61|19672.61|10
1740379080000|2025-02-24 06:38:00|19753.12|19673.12|19751.98|19671.98|19753.34|19673.34|19751.98|19671.98|10
1740379090000|2025-02-24 06:38:10|19751.87|19671.87|19751.45|19671.45|19752.03|19672.03|19751.45|19671.45|10
1740379100000|2025-02-24 06:38:20|19751.43|19671.43|19750.81|19670.81|19751.49|19671.49|19750.81|19670.81|8
1740379110000|2025-02-24 06:38:30|19750.76|19670.76|19751.91|19671.91|19751.94|19671.94|19750.75|19670.75|10
1740379120000|2025-02-24 06:38:40|19751.78|19671.78|19751.71|19671.71|19751.78|19671.78|19751.55|19671.55|9
1740379130000|2025-02-24 06:38:50|19751.72|19671.72|19752.7|19672.7|19752.84|19672.84|19751.71|19671.71|9
1740379140000|2025-02-24 06:39:00|19752.71|19672.71|19751.17|19671.17|19752.71|19672.71|19751.13|19671.13|10
1740379150000|2025-02-24 06:39:10|19751.15|19671.15|19751|19671|19751.25|19671.25|19750.97|19670.97|9
1740379160000|2025-02-24 06:39:20|19751.01|19671.01|19749.95|19669.95|19751.53|19671.53|19749.95|19669.95|8
1740379170000|2025-02-24 06:39:30|19749.28|19669.28|19749.61|19669.61|19749.61|19669.61|19749.27|19669.27|9
1740379180000|2025-02-24 06:39:40|19749.82|19669.82|19750.77|19670.77|19751.12|19671.12|19749.82|19669.82|10
1740379190000|2025-02-24 06:39:50|19750.76|19670.76|19748.67|19668.67|19750.76|19670.76|19748.67|19668.67|8
1740379200000|2025-02-24 06:40:00|19748.61|19668.61|19748.13|19668.13|19748.61|19668.61|19748.04|19668.04|9
1740379210000|2025-02-24 06:40:10|19747.86|19667.86|19746.87|19666.87|19747.86|19667.86|19746.62|19666.62|10
1740379220000|2025-02-24 06:40:20|19746.97|19666.97|19746.89|19666.89|19747.15|19667.15|19746.89|19666.89|8
1740379230000|2025-02-24 06:40:30|19746.16|19666.16|19745.15|19665.15|19746.16|19666.16|19745.15|19665.15|8
1740379240000|2025-02-24 06:40:40|19745.12|19665.12|19745.01|19665.01|19745.12|19665.12|19744.45|19664.45|8
1740379250000|2025-02-24 06:40:50|19745|19665|19745.94|19665.94|19745.97|19665.97|19744.5|19664.5|9
1740379260000|2025-02-24 06:41:00|19746.06|19666.06|19746.36|19666.36|19747.06|19667.06|19746.06|19666.06|8
1740379270000|2025-02-24 06:41:10|19746.4|19666.4|19748.49|19668.49|19748.64|19668.64|19746.4|19666.4|9
1740379280000|2025-02-24 06:41:20|19748|19668|19746.46|19666.46|19748|19668|19746.46|19666.46|10
1740379290000|2025-02-24 06:41:30|19746.52|19666.52|19742.76|19662.76|19746.52|19666.52|19742.76|19662.76|9
1740379300000|2025-02-24 06:41:40|19742.74|19662.74|19741.78|19661.78|19742.74|19662.74|19741.28|19661.28|9
1740379310000|2025-02-24 06:41:50|19741.81|19661.81|19742.12|19662.12|19742.12|19662.12|19741.15|19661.15|8
1740379320000|2025-02-24 06:42:00|19741.51|19661.51|19742.91|19662.91|19742.91|19662.91|19741.51|19661.51|9
1740379330000|2025-02-24 06:42:10|19742.92|19662.92|19742.96|19662.96|19742.97|19662.97|19742.81|19662.81|10
1740379340000|2025-02-24 06:42:20|19742.95|19662.95|19740.93|19660.93|19742.95|19662.95|19740.93|19660.93|10
1740379350000|2025-02-24 06:42:30|19740.89|19660.89|19738.8|19658.8|19740.89|19660.89|19738.8|19658.8|9
1740379360000|2025-02-24 06:42:40|19738.29|19658.29|19733.84|19653.84|19738.29|19658.29|19733.84|19653.84|10
1740379370000|2025-02-24 06:42:50|19733.63|19653.63|19734.55|19654.55|19734.55|19654.55|19733.44|19653.44|10
1740379380000|2025-02-24 06:43:00|19734.64|19654.64|19734.62|19654.62|19734.85|19654.85|19734.59|19654.59|9
1740379390000|2025-02-24 06:43:10|19734.64|19654.64|19734.63|19654.63|19734.67|19654.67|19734.62|19654.62|5
1740379400000|2025-02-24 06:43:20|19734.8|19654.8|19734.72|19654.72|19734.81|19654.81|19734.56|19654.56|10
1740379410000|2025-02-24 06:43:30|19734.68|19654.68|19734.68|19654.68|19734.7|19654.7|19734.64|19654.64|7
1740379420000|2025-02-24 06:43:40|19734.64|19654.64|19732.29|19652.29|19734.64|19654.64|19732.29|19652.29|10
1740379430000|2025-02-24 06:43:50|19732.2|19652.2|19731.8|19651.8|19732.32|19652.32|19731.79|19651.79|9
1740379440000|2025-02-24 06:44:00|19731.82|19651.82|19730.9|19650.9|19731.82|19651.82|19730.73|19650.73|9
1740379450000|2025-02-24 06:44:10|19730.89|19650.89|19729.15|19649.15|19731.43|19651.43|19728.93|19648.93|10
1740379460000|2025-02-24 06:44:20|19729.27|19649.27|19730.42|19650.42|19730.42|19650.42|19729|19649|10
1740379470000|2025-02-24 06:44:30|19729.53|19649.53|19729.55|19649.55|19730.07|19650.07|19729.53|19649.53|10
1740379480000|2025-02-24 06:44:40|19729.56|19649.56|19727.67|19647.67|19729.56|19649.56|19727.67|19647.67|8
1740379490000|2025-02-24 06:44:50|19727.53|19647.53|19726.82|19646.82|19727.53|19647.53|19726.82|19646.82|10
1740379500000|2025-02-24 06:45:00|19726.73|19646.73|19724.02|19644.02|19726.81|19646.81|19724.02|19644.02|10
1740379510000|2025-02-24 06:45:10|19724.05|19644.05|19722.85|19642.85|19724.05|19644.05|19722.85|19642.85|9
1740379520000|2025-02-24 06:45:20|19722.51|19642.51|19722.31|19642.31|19722.51|19642.51|19722.21|19642.21|10
1740379530000|2025-02-24 06:45:30|19722.36|19642.36|19724.87|19644.87|19724.87|19644.87|19722.36|19642.36|9
1740379540000|2025-02-24 06:45:40|19724.91|19644.91|19726.91|19646.91|19726.91|19646.91|19724.91|19644.91|10
1740379550000|2025-02-24 06:45:50|19727.44|19647.44|19725.27|19645.27|19727.74|19647.74|19725.27|19645.27|10
1740379560000|2025-02-24 06:46:00|19725.11|19645.11|19722.43|19642.43|19725.11|19645.11|19721.51|19641.51|10
1740379570000|2025-02-24 06:46:10|19722.19|19642.19|19723.31|19643.31|19723.31|19643.31|19722.14|19642.14|8
1740379580000|2025-02-24 06:46:20|19723.4|19643.4|19724.74|19644.74|19724.91|19644.91|19723.4|19643.4|10
1740379590000|2025-02-24 06:46:30|19724.11|19644.11|19724.26|19644.26|19724.26|19644.26|19724|19644|8
1740379600000|2025-02-24 06:46:40|19725.24|19645.24|19726.7|19646.7|19726.7|19646.7|19725.24|19645.24|10
1740379610000|2025-02-24 06:46:50|19726.8|19646.8|19727.14|19647.14|19727.14|19647.14|19726.63|19646.63|10
1740379620000|2025-02-24 06:47:00|19727.29|19647.29|19728.03|19648.03|19728.03|19648.03|19726.83|19646.83|10
1740379630000|2025-02-24 06:47:10|19728.84|19648.84|19728.02|19648.02|19729.06|19649.06|19726.54|19646.54|10
1740379640000|2025-02-24 06:47:20|19728.27|19648.27|19728.64|19648.64|19728.92|19648.92|19728.27|19648.27|10
1740379650000|2025-02-24 06:47:30|19729.15|19649.15|19729.95|19649.95|19730.33|19650.33|19729.15|19649.15|8
1740379660000|2025-02-24 06:47:40|19729.96|19649.96|19737.01|19657.01|19737.01|19657.01|19729.96|19649.96|10
1740379670000|2025-02-24 06:47:50|19737.39|19657.39|19741.18|19661.18|19741.18|19661.18|19737.39|19657.39|8
1740379680000|2025-02-24 06:48:00|19741.22|19661.22|19741.9|19661.9|19741.9|19661.9|19741.22|19661.22|10
1740379690000|2025-02-24 06:48:10|19741.89|19661.89|19749.72|19669.72|19749.72|19669.72|19741.89|19661.89|10
1740379700000|2025-02-24 06:48:20|19749.76|19669.76|19758.49|19678.49|19759.14|19679.14|19749.76|19669.76|10
1740379710000|2025-02-24 06:48:30|19761.26|19681.26|19765.14|19685.14|19765.14|19685.14|19761.26|19681.26|10
1740379720000|2025-02-24 06:48:40|19764.97|19684.97|19765.83|19685.83|19765.83|19685.83|19764.96|19684.96|9
1740379730000|2025-02-24 06:48:50|19765.92|19685.92|19766.18|19686.18|19767.22|19687.22|19765.92|19685.92|9
1740379740000|2025-02-24 06:49:00|19765.56|19685.56|19764.67|19684.67|19765.8|19685.8|19764.38|19684.38|10
1740379750000|2025-02-24 06:49:10|19764.6|19684.6|19763.03|19683.03|19764.6|19684.6|19763.03|19683.03|10
1740379760000|2025-02-24 06:49:20|19762.91|19682.91|19760.37|19680.37|19762.91|19682.91|19760.37|19680.37|10
1740379770000|2025-02-24 06:49:30|19759.89|19679.89|19757.75|19677.75|19759.89|19679.89|19757.66|19677.66|10
1740379780000|2025-02-24 06:49:40|19757.79|19677.79|19759.12|19679.12|19759.36|19679.36|19753.64|19673.64|10
1740379790000|2025-02-24 06:49:50|19758.71|19678.71|19758.5|19678.5|19759.34|19679.34|19758.5|19678.5|9
1740379800000|2025-02-24 06:50:00|19758.38|19678.38|19752.84|19672.84|19758.38|19678.38|19752.84|19672.84|10
1740379810000|2025-02-24 06:50:10|19752.12|19672.12|19752.84|19672.84|19752.84|19672.84|19752|19672|9
1740379820000|2025-02-24 06:50:20|19753.85|19673.85|19754.54|19674.54|19754.54|19674.54|19753.85|19673.85|9
1740379830000|2025-02-24 06:50:30|19754.52|19674.52|19753.82|19673.82|19754.52|19674.52|19753.82|19673.82|9
1740379840000|2025-02-24 06:50:40|19753.75|19673.75|19754.61|19674.61|19754.61|19674.61|19753.75|19673.75|10
1740379850000|2025-02-24 06:50:50|19754.85|19674.85|19755.64|19675.64|19756.05|19676.05|19754.85|19674.85|9
1740379860000|2025-02-24 06:51:00|19755.58|19675.58|19755.37|19675.37|19755.73|19675.73|19755.37|19675.37|7
1740379870000|2025-02-24 06:51:10|19754.33|19674.33|19754.1|19674.1|19754.33|19674.33|19751.84|19671.84|10
1740379880000|2025-02-24 06:51:20|19754.11|19674.11|19755.95|19675.95|19755.95|19675.95|19753.93|19673.93|9
1740379890000|2025-02-24 06:51:30|19755.9|19675.9|19755.89|19675.89|19755.91|19675.91|19755.52|19675.52|9
1740379900000|2025-02-24 06:51:40|19755.8|19675.8|19756.47|19676.47|19756.47|19676.47|19754.87|19674.87|10
1740379910000|2025-02-24 06:51:50|19756.48|19676.48|19757.12|19677.12|19757.47|19677.47|19756.48|19676.48|9
1740379920000|2025-02-24 06:52:00|19757.06|19677.06|19755.48|19675.48|19757.06|19677.06|19755.48|19675.48|10
1740379930000|2025-02-24 06:52:10|19755.33|19675.33|19756.15|19676.15|19756.43|19676.43|19754.85|19674.85|10
1740379940000|2025-02-24 06:52:20|19755.64|19675.64|19755.68|19675.68|19756.55|19676.55|19755.41|19675.41|10
1740379950000|2025-02-24 06:52:30|19755.51|19675.51|19755.13|19675.13|19755.51|19675.51|19754.5|19674.5|10
1740379960000|2025-02-24 06:52:40|19755.59|19675.59|19757.96|19677.96|19757.96|19677.96|19755.59|19675.59|10
1740379970000|2025-02-24 06:52:50|19757.99|19677.99|19759.83|19679.83|19760.06|19680.06|19757.99|19677.99|9
1740379980000|2025-02-24 06:53:00|19760.12|19680.12|19759.75|19679.75|19760.24|19680.24|19759.56|19679.56|8
1740379990000|2025-02-24 06:53:10|19760.3|19680.3|19760.83|19680.83|19760.93|19680.93|19760.3|19680.3|10
1740380000000|2025-02-24 06:53:20|19760.86|19680.86|19759.06|19679.06|19760.86|19680.86|19759.06|19679.06|9
1740380010000|2025-02-24 06:53:30|19759.08|19679.08|19763.75|19683.75|19763.75|19683.75|19759.08|19679.08|9
1740380020000|2025-02-24 06:53:40|19763.89|19683.89|19761.86|19681.86|19764.19|19684.19|19761.84|19681.84|10
1740380030000|2025-02-24 06:53:50|19761.83|19681.83|19760.85|19680.85|19761.9|19681.9|19760.85|19680.85|9
1740380040000|2025-02-24 06:54:00|19760.86|19680.86|19758.68|19678.68|19760.86|19680.86|19758.39|19678.39|9
1740380050000|2025-02-24 06:54:10|19758.77|19678.77|19758.34|19678.34|19760.38|19680.38|19758.34|19678.34|10
1740380060000|2025-02-24 06:54:20|19758.26|19678.26|19756.37|19676.37|19758.26|19678.26|19756.37|19676.37|9
1740380070000|2025-02-24 06:54:30|19756.28|19676.28|19756.29|19676.29|19757.13|19677.13|19756.22|19676.22|10
1740380080000|2025-02-24 06:54:40|19756.34|19676.34|19756.16|19676.16|19756.37|19676.37|19756.12|19676.12|8
1740380090000|2025-02-24 06:54:50|19756.21|19676.21|19755.8|19675.8|19756.21|19676.21|19755.56|19675.56|9
1740380100000|2025-02-24 06:55:00|19755.83|19675.83|19756.1|19676.1|19756.8|19676.8|19755.77|19675.77|10
1740380110000|2025-02-24 06:55:10|19756.06|19676.06|19756.2|19676.2|19756.99|19676.99|19755.87|19675.87|10
1740380120000|2025-02-24 06:55:20|19756.82|19676.82|19754.82|19674.82|19756.9|19676.9|19754.82|19674.82|10
1740380130000|2025-02-24 06:55:30|19754.72|19674.72|19753.88|19673.88|19754.72|19674.72|19753.85|19673.85|10
1740380140000|2025-02-24 06:55:40|19753.8|19673.8|19752.82|19672.82|19753.9|19673.9|19752.26|19672.26|8
1740380150000|2025-02-24 06:55:50|19752.83|19672.83|19753.42|19673.42|19754.6|19674.6|19752.83|19672.83|10
1740380160000|2025-02-24 06:56:00|19753.4|19673.4|19754.07|19674.07|19754.07|19674.07|19753.39|19673.39|10
1740380170000|2025-02-24 06:56:10|19754.11|19674.11|19754.1|19674.1|19754.49|19674.49|19754.1|19674.1|8
1740380180000|2025-02-24 06:56:20|19753.94|19673.94|19751.05|19671.05|19753.94|19673.94|19750.84|19670.84|10
1740380190000|2025-02-24 06:56:30|19750.9|19670.9|19751.54|19671.54|19751.82|19671.82|19750.82|19670.82|10
1740380200000|2025-02-24 06:56:40|19751.62|19671.62|19751.59|19671.59|19751.62|19671.62|19751.55|19671.55|10
1740380210000|2025-02-24 06:56:50|19750.75|19670.75|19750.17|19670.17|19750.75|19670.75|19750.12|19670.12|8
1740380220000|2025-02-24 06:57:00|19750.16|19670.16|19749.72|19669.72|19750.16|19670.16|19749.69|19669.69|9
1740380230000|2025-02-24 06:57:10|19749.5|19669.5|19750.82|19670.82|19750.82|19670.82|19749.15|19669.15|10
1740380240000|2025-02-24 06:57:20|19751.48|19671.48|19752.22|19672.22|19752.76|19672.76|19751.48|19671.48|10
1740380250000|2025-02-24 06:57:30|19752.16|19672.16|19752.05|19672.05|19752.48|19672.48|19752.05|19672.05|8
1740380260000|2025-02-24 06:57:40|19752.11|19672.11|19754.16|19674.16|19754.16|19674.16|19752.11|19672.11|9
1740380270000|2025-02-24 06:57:50|19754.19|19674.19|19754.92|19674.92|19755.14|19675.14|19754.19|19674.19|10
1740380280000|2025-02-24 06:58:00|19755.27|19675.27|19756.65|19676.65|19756.92|19676.92|19755.27|19675.27|10
1740380290000|2025-02-24 06:58:10|19759.68|19679.68|19762.67|19682.67|19762.67|19682.67|19759.68|19679.68|9
1740380300000|2025-02-24 06:58:20|19762.68|19682.68|19762.26|19682.26|19763.2|19683.2|19762.26|19682.26|9
1740380310000|2025-02-24 06:58:30|19761.18|19681.18|19760.35|19680.35|19761.46|19681.46|19760.35|19680.35|10
1740380320000|2025-02-24 06:58:40|19760.31|19680.31|19761.5|19681.5|19761.5|19681.5|19760.31|19680.31|9
1740380330000|2025-02-24 06:58:50|19761.51|19681.51|19761.29|19681.29|19761.51|19681.51|19761.29|19681.29|7
1740380340000|2025-02-24 06:59:00|19761.3|19681.3|19760.55|19680.55|19761.3|19681.3|19760.53|19680.53|5
1740380350000|2025-02-24 06:59:10|19760.49|19680.49|19758.5|19678.5|19760.49|19680.49|19757.37|19677.37|10
1740380360000|2025-02-24 06:59:20|19758.36|19678.36|19758.28|19678.28|19758.4|19678.4|19758.14|19678.14|7
1740380370000|2025-02-24 06:59:30|19758.3|19678.3|19758.84|19678.84|19758.84|19678.84|19758.27|19678.27|10
1740380380000|2025-02-24 06:59:40|19758.93|19678.93|19757.32|19677.32|19759|19679|19757.32|19677.32|9
1740380390000|2025-02-24 06:59:50|19757.33|19677.33|19758.22|19678.22|19758.23|19678.23|19757.28|19677.28|10
1740380400000|2025-02-24 07:00:00|19757.71|19677.71|19755.83|19675.83|19757.71|19677.71|19755.79|19675.79|10
1740380410000|2025-02-24 07:00:10|19756.08|19676.08|19757.38|19677.38|19757.39|19677.39|19756.08|19676.08|8
1740380420000|2025-02-24 07:00:20|19758.29|19678.29|19761.94|19681.94|19761.94|19681.94|19758.29|19678.29|10
1740380430000|2025-02-24 07:00:30|19761.95|19681.95|19764.17|19684.17|19764.17|19684.17|19761.95|19681.95|10
1740380440000|2025-02-24 07:00:40|19764.23|19684.23|19764.8|19684.8|19764.8|19684.8|19764.23|19684.23|10
1740380450000|2025-02-24 07:00:50|19764.97|19684.97|19765.06|19685.06|19765.95|19685.95|19764.76|19684.76|10
1740380460000|2025-02-24 07:01:00|19765.27|19685.27|19765.03|19685.03|19765.4|19685.4|19764.93|19684.93|10
1740380470000|2025-02-24 07:01:10|19764.97|19684.97|19764.2|19684.2|19765.35|19685.35|19764.2|19684.2|10
1740380480000|2025-02-24 07:01:20|19764.33|19684.33|19763.31|19683.31|19764.33|19684.33|19763.19|19683.19|10
1740380490000|2025-02-24 07:01:30|19763.92|19683.92|19765.43|19685.43|19765.43|19685.43|19763.92|19683.92|10
1740380500000|2025-02-24 07:01:40|19765.45|19685.45|19764.59|19684.59|19765.54|19685.54|19764.59|19684.59|10
1740380510000|2025-02-24 07:01:50|19764.24|19684.24|19764.41|19684.41|19765.15|19685.15|19764.24|19684.24|9
1740380520000|2025-02-24 07:02:00|19764.44|19684.44|19765.21|19685.21|19765.21|19685.21|19764.1|19684.1|10
1740380530000|2025-02-24 07:02:10|19765|19685|19770.68|19690.68|19770.68|19690.68|19765|19685|10
1740380540000|2025-02-24 07:02:20|19770.52|19690.52|19768.67|19688.67|19770.52|19690.52|19768.67|19688.67|9
1740380550000|2025-02-24 07:02:30|19768.98|19688.98|19771.24|19691.24|19771.25|19691.25|19768.98|19688.98|10
1740380560000|2025-02-24 07:02:40|19771.25|19691.25|19779.98|19699.98|19779.98|19699.98|19771.25|19691.25|10
1740380570000|2025-02-24 07:02:50|19780.04|19700.04|19779.86|19699.86|19780.25|19700.25|19779.66|19699.66|8
1740380580000|2025-02-24 07:03:00|19779.81|19699.81|19778.39|19698.39|19779.81|19699.81|19778.24|19698.24|9
1740380590000|2025-02-24 07:03:10|19778.61|19698.61|19775.26|19695.26|19779.17|19699.17|19775.26|19695.26|10
1740380600000|2025-02-24 07:03:20|19775.23|19695.23|19774.9|19694.9|19775.23|19695.23|19774.68|19694.68|10
1740380610000|2025-02-24 07:03:30|19774.92|19694.92|19774.84|19694.84|19775.16|19695.16|19774.83|19694.83|9
1740380620000|2025-02-24 07:03:40|19774.89|19694.89|19774.3|19694.3|19775.09|19695.09|19774.3|19694.3|9
1740380630000|2025-02-24 07:03:50|19773.86|19693.86|19775|19695|19775|19695|19773.48|19693.48|10
1740380640000|2025-02-24 07:04:00|19775.55|19695.55|19779.19|19699.19|19779.19|19699.19|19775.55|19695.55|10
1740380650000|2025-02-24 07:04:10|19779.27|19699.27|19773.91|19693.91|19780.84|19700.84|19773.9|19693.9|9
1740380660000|2025-02-24 07:04:20|19773.92|19693.92|19780.47|19700.47|19780.48|19700.48|19773.92|19693.92|10
1740380670000|2025-02-24 07:04:30|19779.76|19699.76|19779.71|19699.71|19779.76|19699.76|19779.17|19699.17|10
1740380680000|2025-02-24 07:04:40|19782.08|19702.08|19783.47|19703.47|19783.48|19703.48|19782.08|19702.08|9
1740380690000|2025-02-24 07:04:50|19783.05|19703.05|19783.64|19703.64|19784.94|19704.94|19782.61|19702.61|10
1740380700000|2025-02-24 07:05:00|19783.4|19703.4|19780.69|19700.69|19783.45|19703.45|19780.31|19700.31|10
1740380710000|2025-02-24 07:05:10|19780.71|19700.71|19784.31|19704.31|19784.78|19704.78|19780.64|19700.64|10
1740380720000|2025-02-24 07:05:20|19784.55|19704.55|19785.2|19705.2|19785.2|19705.2|19784.55|19704.55|10
1740380730000|2025-02-24 07:05:30|19785.16|19705.16|19785.99|19705.99|19786.1|19706.1|19784.88|19704.88|10
1740380740000|2025-02-24 07:05:40|19786.14|19706.14|19788.66|19708.66|19788.66|19708.66|19786.14|19706.14|10
1740380750000|2025-02-24 07:05:50|19788.79|19708.79|19789.24|19709.24|19789.24|19709.24|19788.35|19708.35|10
1740380760000|2025-02-24 07:06:00|19789.28|19709.28|19796.43|19716.43|19796.43|19716.43|19788.9|19708.9|10
1740380770000|2025-02-24 07:06:10|19796.65|19716.65|19798.67|19718.67|19798.87|19718.87|19796.65|19716.65|10
1740380780000|2025-02-24 07:06:20|19798.88|19718.88|19800.99|19720.99|19800.99|19720.99|19798.88|19718.88|10
1740380790000|2025-02-24 07:06:30|19800.92|19720.92|19800.09|19720.09|19801.03|19721.03|19799.8|19719.8|9
1740380800000|2025-02-24 07:06:40|19800.11|19720.11|19795.41|19715.41|19800.15|19720.15|19795.01|19715.01|10
1740380810000|2025-02-24 07:06:50|19795.29|19715.29|19793.96|19713.96|19795.33|19715.33|19793.96|19713.96|10
1740380820000|2025-02-24 07:07:00|19793.27|19713.27|19791.72|19711.72|19793.27|19713.27|19791.72|19711.72|10
1740380830000|2025-02-24 07:07:10|19791.68|19711.68|19791.86|19711.86|19792.19|19712.19|19791.53|19711.53|10
1740380840000|2025-02-24 07:07:20|19791.14|19711.14|19789.57|19709.57|19791.14|19711.14|19789.27|19709.27|10
1740380850000|2025-02-24 07:07:30|19789.6|19709.6|19788.87|19708.87|19789.66|19709.66|19788.76|19708.76|6
1740380860000|2025-02-24 07:07:40|19786.59|19706.59|19787.61|19707.61|19787.82|19707.82|19786.59|19706.59|9
1740380870000|2025-02-24 07:07:50|19787.02|19707.02|19788.23|19708.23|19788.4|19708.4|19787.02|19707.02|9
1740380880000|2025-02-24 07:08:00|19788.05|19708.05|19785.94|19705.94|19788.1|19708.1|19785.94|19705.94|9
1740380890000|2025-02-24 07:08:10|19785.93|19705.93|19784.3|19704.3|19785.93|19705.93|19784.3|19704.3|10
1740380900000|2025-02-24 07:08:20|19783.88|19703.88|19782.05|19702.05|19783.89|19703.89|19781.95|19701.95|9
1740380910000|2025-02-24 07:08:30|19782.1|19702.1|19783.95|19703.95|19783.95|19703.95|19782.1|19702.1|9
1740380920000|2025-02-24 07:08:40|19783.98|19703.98|19784.5|19704.5|19784.87|19704.87|19783.91|19703.91|10
1740380930000|2025-02-24 07:08:50|19784.47|19704.47|19784.7|19704.7|19784.79|19704.79|19784.42|19704.42|8
1740380940000|2025-02-24 07:09:00|19784.77|19704.77|19785.05|19705.05|19785.05|19705.05|19784.75|19704.75|9
1740380950000|2025-02-24 07:09:10|19785.07|19705.07|19787.72|19707.72|19787.72|19707.72|19785.07|19705.07|10
1740380960000|2025-02-24 07:09:20|19788.38|19708.38|19789.36|19709.36|19789.36|19709.36|19788.38|19708.38|9
1740380970000|2025-02-24 07:09:30|19789.37|19709.37|19786.86|19706.86|19789.37|19709.37|19786.86|19706.86|10
1740380980000|2025-02-24 07:09:40|19786.99|19706.99|19787.28|19707.28|19787.39|19707.39|19786.99|19706.99|9
1740380990000|2025-02-24 07:09:50|19787.26|19707.26|19786.13|19706.13|19787.48|19707.48|19786.13|19706.13|8
1740381000000|2025-02-24 07:10:00|19786.18|19706.18|19787.28|19707.28|19787.28|19707.28|19786.18|19706.18|9
1740381010000|2025-02-24 07:10:10|19787.27|19707.27|19790.33|19710.33|19790.34|19710.34|19787.25|19707.25|8
1740381020000|2025-02-24 07:10:20|19790.29|19710.29|19789.38|19709.38|19790.29|19710.29|19789.36|19709.36|10
1740381030000|2025-02-24 07:10:30|19789.37|19709.37|19788.41|19708.41|19789.56|19709.56|19787.9|19707.9|10
1740381040000|2025-02-24 07:10:40|19788.37|19708.37|19788.67|19708.67|19789.34|19709.34|19788.37|19708.37|10
1740381050000|2025-02-24 07:10:50|19788.71|19708.71|19789|19709|19789|19709|19788.36|19708.36|10
1740381060000|2025-02-24 07:11:00|19788.9|19708.9|19784.86|19704.86|19788.9|19708.9|19784.86|19704.86|9
1740381070000|2025-02-24 07:11:10|19784.69|19704.69|19784.11|19704.11|19784.69|19704.69|19784.09|19704.09|10
1740381080000|2025-02-24 07:11:20|19784.13|19704.13|19784.23|19704.23|19784.26|19704.26|19783.97|19703.97|8
1740381090000|2025-02-24 07:11:30|19784.33|19704.33|19783.37|19703.37|19784.46|19704.46|19783|19703|9
1740381100000|2025-02-24 07:11:40|19783.1|19703.1|19782.07|19702.07|19783.1|19703.1|19782.06|19702.06|10
1740381110000|2025-02-24 07:11:50|19781.86|19701.86|19781.08|19701.08|19782.45|19702.45|19781.08|19701.08|10
1740381120000|2025-02-24 07:12:00|19780.85|19700.85|19779.19|19699.19|19780.85|19700.85|19779.19|19699.19|10
1740381130000|2025-02-24 07:12:10|19779.13|19699.13|19779.27|19699.27|19779.39|19699.39|19779.13|19699.13|10
1740381140000|2025-02-24 07:12:20|19779.23|19699.23|19779.02|19699.02|19779.35|19699.35|19778.97|19698.97|9
1740381150000|2025-02-24 07:12:30|19779.03|19699.03|19779.27|19699.27|19779.28|19699.28|19779.03|19699.03|10
1740381160000|2025-02-24 07:12:40|19779.36|19699.36|19779.76|19699.76|19779.93|19699.93|19779.25|19699.25|8
1740381170000|2025-02-24 07:12:50|19779.85|19699.85|19779.87|19699.87|19780.14|19700.14|19779.43|19699.43|10
1740381180000|2025-02-24 07:13:00|19779.91|19699.91|19777.77|19697.77|19779.92|19699.92|19777.77|19697.77|10
1740381190000|2025-02-24 07:13:10|19777.8|19697.8|19778.13|19698.13|19778.13|19698.13|19777.65|19697.65|9
1740381200000|2025-02-24 07:13:20|19778.12|19698.12|19775.74|19695.74|19778.28|19698.28|19775.74|19695.74|8
1740381210000|2025-02-24 07:13:30|19775.64|19695.64|19772.24|19692.24|19775.64|19695.64|19772.24|19692.24|10
1740381220000|2025-02-24 07:13:40|19772.17|19692.17|19770.98|19690.98|19772.17|19692.17|19770.79|19690.79|10
1740381230000|2025-02-24 07:13:50|19771.02|19691.02|19770.4|19690.4|19771.64|19691.64|19770.4|19690.4|10
1740381240000|2025-02-24 07:14:00|19769.05|19689.05|19769.22|19689.22|19769.26|19689.26|19769.05|19689.05|9
1740381250000|2025-02-24 07:14:10|19769.12|19689.12|19769.71|19689.71|19769.8|19689.8|19769.12|19689.12|9
1740381260000|2025-02-24 07:14:20|19769.65|19689.65|19770.21|19690.21|19770.29|19690.29|19769.56|19689.56|9
1740381270000|2025-02-24 07:14:30|19770.23|19690.23|19770.12|19690.12|19771.03|19691.03|19769.81|19689.81|10
1740381280000|2025-02-24 07:14:40|19770|19690|19771.25|19691.25|19771.25|19691.25|19769.96|19689.96|10
1740381290000|2025-02-24 07:14:50|19771.37|19691.37|19773.31|19693.31|19773.31|19693.31|19771.37|19691.37|9
1740381300000|2025-02-24 07:15:00|19773.26|19693.26|19770.6|19690.6|19773.26|19693.26|19770.6|19690.6|8
1740381310000|2025-02-24 07:15:10|19770.49|19690.49|19763.66|19683.66|19770.49|19690.49|19763.66|19683.66|9
1740381320000|2025-02-24 07:15:20|19763.29|19683.29|19759.73|19679.73|19763.29|19683.29|19759.63|19679.63|10
1740381330000|2025-02-24 07:15:30|19758.02|19678.02|19753.21|19673.21|19758.12|19678.12|19753.21|19673.21|10
1740381340000|2025-02-24 07:15:40|19753.16|19673.16|19752.05|19672.05|19753.16|19673.16|19752.05|19672.05|9
1740381350000|2025-02-24 07:15:50|19751.69|19671.69|19751.07|19671.07|19752.45|19672.45|19751.07|19671.07|9
1740381360000|2025-02-24 07:16:00|19751.28|19671.28|19753.52|19673.52|19753.52|19673.52|19750.66|19670.66|10
1740381370000|2025-02-24 07:16:10|19753.75|19673.75|19757.94|19677.94|19757.94|19677.94|19753.6|19673.6|10
1740381380000|2025-02-24 07:16:20|19758.6|19678.6|19756.08|19676.08|19759.78|19679.78|19756.08|19676.08|10
1740381390000|2025-02-24 07:16:30|19756.06|19676.06|19752.74|19672.74|19756.06|19676.06|19752.74|19672.74|9
1740381400000|2025-02-24 07:16:40|19752.71|19672.71|19748.43|19668.43|19752.71|19672.71|19747.92|19667.92|10
1740381410000|2025-02-24 07:16:50|19748.7|19668.7|19748.69|19668.69|19748.7|19668.7|19746.9|19666.9|10
1740381420000|2025-02-24 07:17:00|19748.92|19668.92|19747.48|19667.48|19749.06|19669.06|19747.48|19667.48|10
1740381430000|2025-02-24 07:17:10|19747.01|19667.01|19745.49|19665.49|19747.65|19667.65|19745.23|19665.23|10
1740381440000|2025-02-24 07:17:20|19745.53|19665.53|19744.32|19664.32|19745.53|19665.53|19744.2|19664.2|10
1740381450000|2025-02-24 07:17:30|19744.2|19664.2|19744.6|19664.6|19744.81|19664.81|19743.72|19663.72|10
1740381460000|2025-02-24 07:17:40|19744.54|19664.54|19747.36|19667.36|19747.39|19667.39|19744.54|19664.54|9
1740381470000|2025-02-24 07:17:50|19747.48|19667.48|19746.16|19666.16|19747.48|19667.48|19746.16|19666.16|9
1740381480000|2025-02-24 07:18:00|19746.26|19666.26|19746.23|19666.23|19746.28|19666.28|19745.87|19665.87|10
1740381490000|2025-02-24 07:18:10|19746.49|19666.49|19745.99|19665.99|19746.72|19666.72|19745.99|19665.99|9
1740381500000|2025-02-24 07:18:20|19746.02|19666.02|19744.91|19664.91|19746.02|19666.02|19744.74|19664.74|9
1740381510000|2025-02-24 07:18:30|19744.97|19664.97|19746.48|19666.48|19746.48|19666.48|19744.97|19664.97|10
1740381520000|2025-02-24 07:18:40|19746.53|19666.53|19748.7|19668.7|19748.7|19668.7|19746.53|19666.53|10
1740381530000|2025-02-24 07:18:50|19748.98|19668.98|19749.78|19669.78|19749.78|19669.78|19748.93|19668.93|9
1740381540000|2025-02-24 07:19:00|19749.64|19669.64|19749.61|19669.61|19750.08|19670.08|19749.52|19669.52|10
1740381550000|2025-02-24 07:19:10|19749.8|19669.8|19749.82|19669.82|19749.9|19669.9|19749.74|19669.74|10
1740381560000|2025-02-24 07:19:20|19750.18|19670.18|19749.86|19669.86|19750.71|19670.71|19749.86|19669.86|9
1740381570000|2025-02-24 07:19:30|19749.8|19669.8|19750.34|19670.34|19750.34|19670.34|19749.8|19669.8|8
1740381580000|2025-02-24 07:19:40|19750.32|19670.32|19750.71|19670.71|19750.86|19670.86|19750.32|19670.32|7
1740381590000|2025-02-24 07:19:50|19750.81|19670.81|19750.22|19670.22|19750.81|19670.81|19750.19|19670.19|9
1740381600000|2025-02-24 07:20:00|19750.2|19670.2|19747.48|19667.48|19750.2|19670.2|19747.03|19667.03|9
1740381610000|2025-02-24 07:20:10|19746.75|19666.75|19745.8|19665.8|19746.86|19666.86|19745.8|19665.8|10
1740381620000|2025-02-24 07:20:20|19745.84|19665.84|19745.54|19665.54|19745.84|19665.84|19745.54|19665.54|8
1740381630000|2025-02-24 07:20:30|19745.53|19665.53|19745.03|19665.03|19745.74|19665.74|19744.99|19664.99|9
1740381640000|2025-02-24 07:20:40|19745.42|19665.42|19747.32|19667.32|19747.32|19667.32|19745.2|19665.2|10
1740381650000|2025-02-24 07:20:50|19747.41|19667.41|19750.1|19670.1|19750.1|19670.1|19747.41|19667.41|10
1740381660000|2025-02-24 07:21:00|19749.15|19669.15|19749.22|19669.22|19749.22|19669.22|19748.71|19668.71|10
1740381670000|2025-02-24 07:21:10|19749.18|19669.18|19750.34|19670.34|19750.34|19670.34|19749.04|19669.04|10
1740381680000|2025-02-24 07:21:20|19750.54|19670.54|19751.44|19671.44|19751.44|19671.44|19750.54|19670.54|10
1740381690000|2025-02-24 07:21:30|19751.74|19671.74|19752.79|19672.79|19752.84|19672.84|19751.14|19671.14|9
1740381700000|2025-02-24 07:21:40|19752.58|19672.58|19754.94|19674.94|19754.94|19674.94|19752.5|19672.5|10
1740381710000|2025-02-24 07:21:50|19755.33|19675.33|19756.33|19676.33|19756.33|19676.33|19755.33|19675.33|10
1740381720000|2025-02-24 07:22:00|19756.76|19676.76|19759.32|19679.32|19759.34|19679.34|19756.76|19676.76|10
1740381730000|2025-02-24 07:22:10|19759.2|19679.2|19759.66|19679.66|19759.66|19679.66|19758.1|19678.1|8
1740381740000|2025-02-24 07:22:20|19759.29|19679.29|19759.92|19679.92|19760.19|19680.19|19759.29|19679.29|9
1740381750000|2025-02-24 07:22:30|19759.91|19679.91|19760.74|19680.74|19760.82|19680.82|19759.91|19679.91|10
1740381760000|2025-02-24 07:22:40|19760.73|19680.73|19761.32|19681.32|19761.32|19681.32|19760.15|19680.15|10
1740381770000|2025-02-24 07:22:50|19761.35|19681.35|19759.81|19679.81|19761.35|19681.35|19759.8|19679.8|10
1740381780000|2025-02-24 07:23:00|19760.28|19680.28|19758.64|19678.64|19760.28|19680.28|19758.45|19678.45|10
1740381790000|2025-02-24 07:23:10|19758.96|19678.96|19759.97|19679.97|19759.97|19679.97|19758.96|19678.96|10
1740381800000|2025-02-24 07:23:20|19759.94|19679.94|19759.89|19679.89|19760.44|19680.44|19759.89|19679.89|9
1740381810000|2025-02-24 07:23:30|19759.4|19679.4|19758.29|19678.29|19759.42|19679.42|19758.24|19678.24|8
1740381820000|2025-02-24 07:23:40|19758.15|19678.15|19756.91|19676.91|19758.15|19678.15|19756.91|19676.91|9
1740381830000|2025-02-24 07:23:50|19756.98|19676.98|19750.61|19670.61|19756.98|19676.98|19750.35|19670.35|9
1740381840000|2025-02-24 07:24:00|19750.47|19670.47|19750.35|19670.35|19750.47|19670.47|19750.32|19670.32|9
1740381850000|2025-02-24 07:24:10|19749.49|19669.49|19748.34|19668.34|19749.49|19669.49|19748.34|19668.34|9
1740381860000|2025-02-24 07:24:20|19748.25|19668.25|19750.37|19670.37|19750.65|19670.65|19748.13|19668.13|10
1740381870000|2025-02-24 07:24:30|19750.29|19670.29|19748.75|19668.75|19750.29|19670.29|19748.75|19668.75|10
1740381880000|2025-02-24 07:24:40|19748.47|19668.47|19748.82|19668.82|19748.82|19668.82|19748.47|19668.47|9
1740381890000|2025-02-24 07:24:50|19749.12|19669.12|19751.25|19671.25|19751.25|19671.25|19749.12|19669.12|10
1740381900000|2025-02-24 07:25:00|19751.69|19671.69|19750.79|19670.79|19751.69|19671.69|19750.7|19670.7|9
1740381910000|2025-02-24 07:25:10|19750.89|19670.89|19751.28|19671.28|19751.28|19671.28|19750.89|19670.89|8
1740381920000|2025-02-24 07:25:20|19751.69|19671.69|19749.29|19669.29|19751.69|19671.69|19749.29|19669.29|10
1740381930000|2025-02-24 07:25:30|19749.37|19669.37|19750.87|19670.87|19750.87|19670.87|19749.37|19669.37|10
1740381940000|2025-02-24 07:25:40|19750.88|19670.88|19751.18|19671.18|19751.18|19671.18|19750.78|19670.78|9
1740381950000|2025-02-24 07:25:50|19751.24|19671.24|19752.62|19672.62|19752.62|19672.62|19751.24|19671.24|9
1740381960000|2025-02-24 07:26:00|19752.67|19672.67|19752.23|19672.23|19752.8|19672.8|19752.23|19672.23|8
1740381970000|2025-02-24 07:26:10|19752.4|19672.4|19755.62|19675.62|19755.62|19675.62|19752.4|19672.4|10
1740381980000|2025-02-24 07:26:20|19755.63|19675.63|19756.2|19676.2|19756.2|19676.2|19755.63|19675.63|9
1740381990000|2025-02-24 07:26:30|19756.5|19676.5|19758.45|19678.45|19758.45|19678.45|19756.5|19676.5|10
1740382000000|2025-02-24 07:26:40|19758.46|19678.46|19758.19|19678.19|19758.58|19678.58|19758.19|19678.19|6
1740382010000|2025-02-24 07:26:50|19757.59|19677.59|19758.71|19678.71|19758.71|19678.71|19757.59|19677.59|10
1740382020000|2025-02-24 07:27:00|19758.81|19678.81|19760.26|19680.26|19760.26|19680.26|19758.81|19678.81|10
1740382030000|2025-02-24 07:27:10|19760.32|19680.32|19761|19681|19761|19681|19760.3|19680.3|9
1740382040000|2025-02-24 07:27:20|19761.27|19681.27|19761.35|19681.35|19761.35|19681.35|19760.64|19680.64|9
1740382050000|2025-02-24 07:27:30|19761.31|19681.31|19762.02|19682.02|19762.26|19682.26|19761.31|19681.31|10
1740382060000|2025-02-24 07:27:40|19762.3|19682.3|19761.12|19681.12|19762.62|19682.62|19761.12|19681.12|10
1740382070000|2025-02-24 07:27:50|19761.13|19681.13|19761.22|19681.22|19761.78|19681.78|19761.13|19681.13|8
1740382080000|2025-02-24 07:28:00|19761.37|19681.37|19760.64|19680.64|19761.37|19681.37|19760.58|19680.58|10
1740382090000|2025-02-24 07:28:10|19760.69|19680.69|19760.77|19680.77|19760.77|19680.77|19760.68|19680.68|8
1740382100000|2025-02-24 07:28:20|19761.45|19681.45|19761.7|19681.7|19761.71|19681.71|19761.39|19681.39|8
1740382110000|2025-02-24 07:28:30|19761.75|19681.75|19762.45|19682.45|19762.45|19682.45|19761.74|19681.74|10
1740382120000|2025-02-24 07:28:40|19762.51|19682.51|19763.31|19683.31|19763.33|19683.33|19762.51|19682.51|9
1740382130000|2025-02-24 07:28:50|19763.3|19683.3|19761.07|19681.07|19764.24|19684.24|19761.07|19681.07|10
1740382140000|2025-02-24 07:29:00|19760.94|19680.94|19759.1|19679.1|19760.94|19680.94|19759.1|19679.1|10
1740382150000|2025-02-24 07:29:10|19760.34|19680.34|19759.82|19679.82|19760.35|19680.35|19759.81|19679.81|8
1740382160000|2025-02-24 07:29:20|19759.88|19679.88|19759.8|19679.8|19759.88|19679.88|19759.8|19679.8|9
1740382170000|2025-02-24 07:29:30|19759.75|19679.75|19759.58|19679.58|19759.85|19679.85|19759.58|19679.58|8
1740382180000|2025-02-24 07:29:40|19759.55|19679.55|19759.4|19679.4|19759.55|19679.55|19759.38|19679.38|7
1740382190000|2025-02-24 07:29:50|19759.38|19679.38|19757.2|19677.2|19759.42|19679.42|19757.2|19677.2|9
1740382200000|2025-02-24 07:30:00|19757.07|19677.07|19754.58|19674.58|19757.07|19677.07|19754.42|19674.42|8
1740382210000|2025-02-24 07:30:10|19754.04|19674.04|19750.63|19670.63|19754.04|19674.04|19750.63|19670.63|10
1740382220000|2025-02-24 07:30:20|19750.23|19670.23|19745.39|19665.39|19750.26|19670.26|19745.39|19665.39|10
1740382230000|2025-02-24 07:30:30|19745.08|19665.08|19744.75|19664.75|19745.08|19665.08|19744.19|19664.19|10
1740382240000|2025-02-24 07:30:40|19745.01|19665.01|19744.43|19664.43|19745.01|19665.01|19743.99|19663.99|8
1740382250000|2025-02-24 07:30:50|19744.44|19664.44|19742.8|19662.8|19744.44|19664.44|19742.68|19662.68|9
1740382260000|2025-02-24 07:31:00|19742.77|19662.77|19742.88|19662.88|19743.13|19663.13|19742.45|19662.45|9
1740382270000|2025-02-24 07:31:10|19742.9|19662.9|19743.42|19663.42|19743.42|19663.42|19742.89|19662.89|9
1740382280000|2025-02-24 07:31:20|19743.75|19663.75|19744.16|19664.16|19744.2|19664.2|19743.75|19663.75|9
1740382290000|2025-02-24 07:31:30|19744.2|19664.2|19743.84|19663.84|19744.23|19664.23|19743.78|19663.78|10
1740382300000|2025-02-24 07:31:40|19743.81|19663.81|19745.23|19665.23|19745.26|19665.26|19743.65|19663.65|10
1740382310000|2025-02-24 07:31:50|19746.79|19666.79|19749.31|19669.31|19749.31|19669.31|19746.79|19666.79|10
1740382320000|2025-02-24 07:32:00|19749.86|19669.86|19751.63|19671.63|19752.14|19672.14|19749.86|19669.86|10
1740382330000|2025-02-24 07:32:10|19751.65|19671.65|19752.19|19672.19|19752.19|19672.19|19751.65|19671.65|8
1740382340000|2025-02-24 07:32:20|19752.21|19672.21|19756.46|19676.46|19756.46|19676.46|19752.21|19672.21|8
1740382350000|2025-02-24 07:32:30|19756.52|19676.52|19759.82|19679.82|19759.82|19679.82|19756.52|19676.52|9
1740382360000|2025-02-24 07:32:40|19759.88|19679.88|19760.58|19680.58|19760.58|19680.58|19759.77|19679.77|9
1740382370000|2025-02-24 07:32:50|19760.31|19680.31|19762.98|19682.98|19762.98|19682.98|19760.31|19680.31|8
1740382380000|2025-02-24 07:33:00|19763.16|19683.16|19767.5|19687.5|19768.41|19688.41|19763.16|19683.16|10
1740382390000|2025-02-24 07:33:10|19766.98|19686.98|19769.31|19689.31|19769.31|19689.31|19766.98|19686.98|9
1740382400000|2025-02-24 07:33:20|19770.02|19690.02|19770.67|19690.67|19771.36|19691.36|19770.02|19690.02|10
1740382410000|2025-02-24 07:33:30|19770.56|19690.56|19771.23|19691.23|19771.28|19691.28|19770.27|19690.27|9
1740382420000|2025-02-24 07:33:40|19771.2|19691.2|19773.17|19693.17|19773.17|19693.17|19771.2|19691.2|8
1740382430000|2025-02-24 07:33:50|19773.19|19693.19|19773.79|19693.79|19773.79|19693.79|19773.15|19693.15|9
1740382440000|2025-02-24 07:34:00|19773.85|19693.85|19773.98|19693.98|19774.63|19694.63|19773.85|19693.85|9
1740382450000|2025-02-24 07:34:10|19774.02|19694.02|19774.07|19694.07|19774.85|19694.85|19774.02|19694.02|8
1740382460000|2025-02-24 07:34:20|19774.82|19694.82|19772.94|19692.94|19774.82|19694.82|19772.93|19692.93|10
1740382470000|2025-02-24 07:34:30|19772.95|19692.95|19772.54|19692.54|19772.95|19692.95|19772.43|19692.43|9
1740382480000|2025-02-24 07:34:40|19772.49|19692.49|19771.31|19691.31|19772.49|19692.49|19771.22|19691.22|9
1740382490000|2025-02-24 07:34:50|19771.35|19691.35|19770.78|19690.78|19771.45|19691.45|19770.78|19690.78|9
1740382500000|2025-02-24 07:35:00|19770.79|19690.79|19770.31|19690.31|19770.79|19690.79|19769.61|19689.61|10
1740382510000|2025-02-24 07:35:10|19770.83|19690.83|19771.29|19691.29|19771.29|19691.29|19770.83|19690.83|8
1740382520000|2025-02-24 07:35:20|19771.28|19691.28|19771.68|19691.68|19771.68|19691.68|19771.24|19691.24|10
1740382530000|2025-02-24 07:35:30|19772.12|19692.12|19774.63|19694.63|19774.63|19694.63|19772.12|19692.12|9
1740382540000|2025-02-24 07:35:40|19774.65|19694.65|19776.31|19696.31|19776.31|19696.31|19774.63|19694.63|10
1740382550000|2025-02-24 07:35:50|19776.32|19696.32|19777.66|19697.66|19777.73|19697.73|19776.28|19696.28|10
1740382560000|2025-02-24 07:36:00|19777.68|19697.68|19774.56|19694.56|19777.68|19697.68|19774.56|19694.56|10
1740382570000|2025-02-24 07:36:10|19774.52|19694.52|19773.3|19693.3|19774.6|19694.6|19773.3|19693.3|9
1740382580000|2025-02-24 07:36:20|19773.22|19693.22|19771.05|19691.05|19773.22|19693.22|19771.05|19691.05|10
1740382590000|2025-02-24 07:36:30|19770.84|19690.84|19771.07|19691.07|19771.07|19691.07|19770.8|19690.8|10
1740382600000|2025-02-24 07:36:40|19770.81|19690.81|19767.68|19687.68|19770.81|19690.81|19767.65|19687.65|10
1740382610000|2025-02-24 07:36:50|19767.65|19687.65|19767.66|19687.66|19767.66|19687.66|19767.26|19687.26|10
1740382620000|2025-02-24 07:37:00|19768.54|19688.54|19768.6|19688.6|19768.6|19688.6|19767.67|19687.67|8
1740382630000|2025-02-24 07:37:10|19768.86|19688.86|19769.89|19689.89|19769.89|19689.89|19768.81|19688.81|8
1740382640000|2025-02-24 07:37:20|19769.88|19689.88|19770.76|19690.76|19770.89|19690.89|19769.88|19689.88|9
1740382650000|2025-02-24 07:37:30|19770.4|19690.4|19765.43|19685.43|19770.4|19690.4|19765.43|19685.43|10
1740382660000|2025-02-24 07:37:40|19765.06|19685.06|19764.6|19684.6|19765.06|19685.06|19764.32|19684.32|10
1740382670000|2025-02-24 07:37:50|19764.57|19684.57|19760.68|19680.68|19765.16|19685.16|19760.68|19680.68|10
1740382680000|2025-02-24 07:38:00|19760.65|19680.65|19759.79|19679.79|19761.08|19681.08|19759.79|19679.79|10
1740382690000|2025-02-24 07:38:10|19759.7|19679.7|19759.34|19679.34|19759.7|19679.7|19759.33|19679.33|10
1740382700000|2025-02-24 07:38:20|19759.49|19679.49|19757.53|19677.53|19759.49|19679.49|19757.51|19677.51|9
1740382710000|2025-02-24 07:38:30|19757.22|19677.22|19755.88|19675.88|19757.22|19677.22|19755.88|19675.88|9
1740382720000|2025-02-24 07:38:40|19755.92|19675.92|19755.48|19675.48|19755.92|19675.92|19755.32|19675.32|10
1740382730000|2025-02-24 07:38:50|19755.65|19675.65|19755.68|19675.68|19755.73|19675.73|19755.61|19675.61|7
1740382740000|2025-02-24 07:39:00|19755.71|19675.71|19756.54|19676.54|19756.71|19676.71|19755.58|19675.58|10
1740382750000|2025-02-24 07:39:10|19756.44|19676.44|19757.12|19677.12|19757.12|19677.12|19756.44|19676.44|9
1740382760000|2025-02-24 07:39:20|19756.9|19676.9|19757.01|19677.01|19757.03|19677.03|19756.69|19676.69|8
1740382770000|2025-02-24 07:39:30|19757.11|19677.11|19756.89|19676.89|19757.21|19677.21|19756.84|19676.84|10
1740382780000|2025-02-24 07:39:40|19756.88|19676.88|19755.81|19675.81|19756.88|19676.88|19755.81|19675.81|9
1740382790000|2025-02-24 07:39:50|19755.64|19675.64|19757.01|19677.01|19757.38|19677.38|19755.51|19675.51|9
1740382800000|2025-02-24 07:40:00|19757.02|19677.02|19756.85|19676.85|19757.02|19677.02|19756.85|19676.85|8
1740382810000|2025-02-24 07:40:10|19756.87|19676.87|19759.14|19679.14|19759.24|19679.24|19756.87|19676.87|7
1740382820000|2025-02-24 07:40:20|19759.12|19679.12|19759.28|19679.28|19759.57|19679.57|19757.93|19677.93|10
1740382830000|2025-02-24 07:40:30|19758.94|19678.94|19759.16|19679.16|19759.19|19679.19|19758.93|19678.93|9
1740382840000|2025-02-24 07:40:40|19759.2|19679.2|19758.53|19678.53|19759.2|19679.2|19758.53|19678.53|10
1740382850000|2025-02-24 07:40:50|19758.47|19678.47|19758.02|19678.02|19758.47|19678.47|19758.02|19678.02|8
1740382860000|2025-02-24 07:41:00|19758|19678|19758.94|19678.94|19758.94|19678.94|19758|19678|8
1740382870000|2025-02-24 07:41:10|19758.92|19678.92|19761.02|19681.02|19761.02|19681.02|19758.92|19678.92|9
1740382880000|2025-02-24 07:41:20|19761.07|19681.07|19765.77|19685.77|19765.98|19685.98|19761.07|19681.07|10
1740382890000|2025-02-24 07:41:30|19764.16|19684.16|19763.6|19683.6|19764.17|19684.17|19763.6|19683.6|10
1740382900000|2025-02-24 07:41:40|19763.53|19683.53|19762.88|19682.88|19763.53|19683.53|19762.86|19682.86|9
1740382910000|2025-02-24 07:41:50|19762.35|19682.35|19760.24|19680.24|19762.35|19682.35|19760.24|19680.24|9
1740382920000|2025-02-24 07:42:00|19759.79|19679.79|19759.82|19679.82|19759.82|19679.82|19759.38|19679.38|9
1740382930000|2025-02-24 07:42:10|19759.99|19679.99|19761.71|19681.71|19761.71|19681.71|19759.99|19679.99|8
1740382940000|2025-02-24 07:42:20|19761.67|19681.67|19761.48|19681.48|19761.78|19681.78|19761.48|19681.48|7
1740382950000|2025-02-24 07:42:30|19761.73|19681.73|19763.15|19683.15|19763.15|19683.15|19761.73|19681.73|8
1740382960000|2025-02-24 07:42:40|19763.21|19683.21|19763.21|19683.21|19763.41|19683.41|19763.17|19683.17|10
1740382970000|2025-02-24 07:42:50|19764.54|19684.54|19764.18|19684.18|19764.58|19684.58|19764.16|19684.16|10
1740382980000|2025-02-24 07:43:00|19764.19|19684.19|19764.75|19684.75|19764.75|19684.75|19764.19|19684.19|9
1740382990000|2025-02-24 07:43:10|19764.84|19684.84|19763.28|19683.28|19764.84|19684.84|19763.28|19683.28|10
1740383000000|2025-02-24 07:43:20|19762.54|19682.54|19763.16|19683.16|19763.39|19683.39|19761.27|19681.27|10
1740383010000|2025-02-24 07:43:30|19763.12|19683.12|19758.77|19678.77|19763.12|19683.12|19758.77|19678.77|10
1740383020000|2025-02-24 07:43:40|19758.71|19678.71|19757.63|19677.63|19758.71|19678.71|19757.51|19677.51|10
1740383030000|2025-02-24 07:43:50|19757.61|19677.61|19757.83|19677.83|19757.83|19677.83|19757.51|19677.51|9
1740383040000|2025-02-24 07:44:00|19757.79|19677.79|19757.78|19677.78|19757.79|19677.79|19757.68|19677.68|9
1740383050000|2025-02-24 07:44:10|19757.79|19677.79|19756.03|19676.03|19758.74|19678.74|19756.03|19676.03|10
1740383060000|2025-02-24 07:44:20|19755.61|19675.61|19752.66|19672.66|19755.61|19675.61|19752.5|19672.5|9
1740383070000|2025-02-24 07:44:30|19752.67|19672.67|19748.58|19668.58|19752.75|19672.75|19748.58|19668.58|9
1740383080000|2025-02-24 07:44:40|19748.66|19668.66|19748.68|19668.68|19748.79|19668.79|19748.21|19668.21|8
1740383090000|2025-02-24 07:44:50|19748.76|19668.76|19748.9|19668.9|19749.83|19669.83|19748.76|19668.76|9
1740383100000|2025-02-24 07:45:00|19748.5|19668.5|19746.64|19666.64|19748.5|19668.5|19746.64|19666.64|10
1740383110000|2025-02-24 07:45:10|19745.39|19665.39|19742.79|19662.79|19745.39|19665.39|19742.77|19662.77|10
1740383120000|2025-02-24 07:45:20|19742.85|19662.85|19744.09|19664.09|19746.03|19666.03|19742.85|19662.85|10
1740383130000|2025-02-24 07:45:30|19744.14|19664.14|19744.9|19664.9|19744.92|19664.92|19744.14|19664.14|9
1740383140000|2025-02-24 07:45:40|19744.93|19664.93|19744.76|19664.76|19744.93|19664.93|19744.51|19664.51|8
1740383150000|2025-02-24 07:45:50|19744.74|19664.74|19745.38|19665.38|19745.38|19665.38|19744.67|19664.67|10
1740383160000|2025-02-24 07:46:00|19745.42|19665.42|19746.65|19666.65|19746.83|19666.83|19745.26|19665.26|10
1740383170000|2025-02-24 07:46:10|19746.72|19666.72|19747.03|19667.03|19747.74|19667.74|19746.72|19666.72|10
1740383180000|2025-02-24 07:46:20|19747.06|19667.06|19744.26|19664.26|19747.55|19667.55|19744.23|19664.23|8
1740383190000|2025-02-24 07:46:30|19744.61|19664.61|19746.3|19666.3|19746.3|19666.3|19744.61|19664.61|8
1740383200000|2025-02-24 07:46:40|19746.29|19666.29|19747.11|19667.11|19747.11|19667.11|19746.26|19666.26|9
1740383210000|2025-02-24 07:46:50|19746.71|19666.71|19744.84|19664.84|19746.71|19666.71|19744.84|19664.84|10
1740383220000|2025-02-24 07:47:00|19745.13|19665.13|19748.3|19668.3|19748.37|19668.37|19745.13|19665.13|10
1740383230000|2025-02-24 07:47:10|19748.66|19668.66|19749.66|19669.66|19749.8|19669.8|19748.58|19668.58|10
1740383240000|2025-02-24 07:47:20|19749.62|19669.62|19746.17|19666.17|19749.62|19669.62|19746.17|19666.17|10
1740383250000|2025-02-24 07:47:30|19746.71|19666.71|19748.38|19668.38|19748.38|19668.38|19746.71|19666.71|10
1740383260000|2025-02-24 07:47:40|19748.41|19668.41|19749.9|19669.9|19750.02|19670.02|19748.41|19668.41|10
1740383270000|2025-02-24 07:47:50|19749.85|19669.85|19749.95|19669.95|19749.95|19669.95|19749.85|19669.85|7
1740383280000|2025-02-24 07:48:00|19749.93|19669.93|19750.23|19670.23|19750.23|19670.23|19749.93|19669.93|7
1740383290000|2025-02-24 07:48:10|19750.27|19670.27|19751.24|19671.24|19751.24|19671.24|19749.6|19669.6|10
1740383300000|2025-02-24 07:48:20|19751.07|19671.07|19751.77|19671.77|19751.77|19671.77|19751.07|19671.07|10
1740383310000|2025-02-24 07:48:30|19751.14|19671.14|19752.81|19672.81|19752.81|19672.81|19751.14|19671.14|9
1740383320000|2025-02-24 07:48:40|19752.88|19672.88|19752.83|19672.83|19753.26|19673.26|19752.83|19672.83|8
1740383330000|2025-02-24 07:48:50|19752.68|19672.68|19753.81|19673.81|19753.81|19673.81|19752.64|19672.64|9
1740383340000|2025-02-24 07:49:00|19753.82|19673.82|19754.11|19674.11|19754.11|19674.11|19753.76|19673.76|10
1740383350000|2025-02-24 07:49:10|19753.9|19673.9|19753.1|19673.1|19753.9|19673.9|19753.08|19673.08|10
1740383360000|2025-02-24 07:49:20|19753.25|19673.25|19752.99|19672.99|19753.25|19673.25|19752.76|19672.76|8
1740383370000|2025-02-24 07:49:30|19753.03|19673.03|19755.19|19675.19|19756.29|19676.29|19753.03|19673.03|10
1740383380000|2025-02-24 07:49:40|19755.18|19675.18|19755.3|19675.3|19755.3|19675.3|19755.17|19675.17|9
1740383390000|2025-02-24 07:49:50|19755.28|19675.28|19756.16|19676.16|19756.18|19676.18|19755.28|19675.28|9
1740383400000|2025-02-24 07:50:00|19756.19|19676.19|19755.39|19675.39|19756.47|19676.47|19755.39|19675.39|10
1740383410000|2025-02-24 07:50:10|19755.44|19675.44|19755.29|19675.29|19755.44|19675.44|19755.27|19675.27|7
1740383420000|2025-02-24 07:50:20|19754.84|19674.84|19754.59|19674.59|19754.85|19674.85|19754.59|19674.59|9
1740383430000|2025-02-24 07:50:30|19754.6|19674.6|19754.23|19674.23|19754.63|19674.63|19754.13|19674.13|9
1740383440000|2025-02-24 07:50:40|19754.25|19674.25|19750.61|19670.61|19754.25|19674.25|19750.61|19670.61|9
1740383450000|2025-02-24 07:50:50|19750.59|19670.59|19749.55|19669.55|19750.59|19670.59|19749.42|19669.42|10
1740383460000|2025-02-24 07:51:00|19749.51|19669.51|19750.86|19670.86|19750.86|19670.86|19749.51|19669.51|9
1740383470000|2025-02-24 07:51:10|19751|19671|19752.01|19672.01|19752.01|19672.01|19751|19671|8
1740383480000|2025-02-24 07:51:20|19752.08|19672.08|19752.39|19672.39|19752.39|19672.39|19752.08|19672.08|10
1740383490000|2025-02-24 07:51:30|19752.34|19672.34|19754.14|19674.14|19754.14|19674.14|19752.34|19672.34|9
1740383500000|2025-02-24 07:51:40|19754.18|19674.18|19753.56|19673.56|19754.22|19674.22|19753.38|19673.38|10
1740383510000|2025-02-24 07:51:50|19753.58|19673.58|19753.62|19673.62|19753.71|19673.71|19753.57|19673.57|9
1740383520000|2025-02-24 07:52:00|19753.57|19673.57|19754.15|19674.15|19754.15|19674.15|19753.35|19673.35|9
1740383530000|2025-02-24 07:52:10|19754.18|19674.18|19756.83|19676.83|19756.83|19676.83|19754.18|19674.18|10
1740383540000|2025-02-24 07:52:20|19757.02|19677.02|19759.29|19679.29|19759.31|19679.31|19757.02|19677.02|9
1740383550000|2025-02-24 07:52:30|19759.52|19679.52|19759.96|19679.96|19760.03|19680.03|19759.52|19679.52|10
1740383560000|2025-02-24 07:52:40|19755.85|19675.85|19756.54|19676.54|19756.54|19676.54|19755.85|19675.85|10
1740383570000|2025-02-24 07:52:50|19756.56|19676.56|19756.08|19676.08|19756.56|19676.56|19755.99|19675.99|8
1740383580000|2025-02-24 07:53:00|19756.1|19676.1|19759.02|19679.02|19759.02|19679.02|19756.1|19676.1|10
1740383590000|2025-02-24 07:53:10|19759.31|19679.31|19761.91|19681.91|19761.91|19681.91|19759.31|19679.31|10
1740383600000|2025-02-24 07:53:20|19762.52|19682.52|19762.9|19682.9|19762.9|19682.9|19762.25|19682.25|9
1740383610000|2025-02-24 07:53:30|19762.88|19682.88|19765.13|19685.13|19765.13|19685.13|19761.63|19681.63|9
1740383620000|2025-02-24 07:53:40|19765.25|19685.25|19764.53|19684.53|19765.25|19685.25|19764.53|19684.53|10
1740383630000|2025-02-24 07:53:50|19764.51|19684.51|19766.06|19686.06|19766.12|19686.12|19764.48|19684.48|9
1740383640000|2025-02-24 07:54:00|19765.46|19685.46|19765.33|19685.33|19765.46|19685.46|19765.26|19685.26|8
1740383650000|2025-02-24 07:54:10|19765.5|19685.5|19762.85|19682.85|19766.57|19686.57|19762.79|19682.79|8
1740383660000|2025-02-24 07:54:20|19762.89|19682.89|19767.78|19687.78|19767.78|19687.78|19762.89|19682.89|10
1740383670000|2025-02-24 07:54:30|19767.77|19687.77|19770.06|19690.06|19770.06|19690.06|19767.77|19687.77|9
1740383680000|2025-02-24 07:54:40|19770.19|19690.19|19770.04|19690.04|19770.76|19690.76|19770.04|19690.04|10
1740383690000|2025-02-24 07:54:50|19770.05|19690.05|19770.53|19690.53|19770.53|19690.53|19770.03|19690.03|10
1740383700000|2025-02-24 07:55:00|19770.45|19690.45|19769.87|19689.87|19770.48|19690.48|19769.42|19689.42|10
1740383710000|2025-02-24 07:55:10|19769.92|19689.92|19770.33|19690.33|19770.33|19690.33|19769.54|19689.54|10
1740383720000|2025-02-24 07:55:20|19770.21|19690.21|19770.05|19690.05|19770.43|19690.43|19770.05|19690.05|10
1740383730000|2025-02-24 07:55:30|19770.08|19690.08|19769.03|19689.03|19770.08|19690.08|19769.03|19689.03|7
1740383740000|2025-02-24 07:55:40|19769.29|19689.29|19769.7|19689.7|19769.73|19689.73|19769.21|19689.21|10
1740383750000|2025-02-24 07:55:50|19769.11|19689.11|19769.21|19689.21|19769.26|19689.26|19769.11|19689.11|7
1740383760000|2025-02-24 07:56:00|19769.19|19689.19|19770.11|19690.11|19770.11|19690.11|19769.06|19689.06|8
1740383770000|2025-02-24 07:56:10|19770.38|19690.38|19770.18|19690.18|19770.72|19690.72|19770.12|19690.12|9
1740383780000|2025-02-24 07:56:20|19769.86|19689.86|19769.94|19689.94|19770.1|19690.1|19769.86|19689.86|9
1740383790000|2025-02-24 07:56:30|19769.92|19689.92|19769.91|19689.91|19769.96|19689.96|19769.82|19689.82|9
1740383800000|2025-02-24 07:56:40|19769.94|19689.94|19770.02|19690.02|19770.02|19690.02|19769.94|19689.94|8
1740383810000|2025-02-24 07:56:50|19769.96|19689.96|19769.9|19689.9|19769.96|19689.96|19769.89|19689.89|4
1740383820000|2025-02-24 07:57:00|19769.92|19689.92|19768.82|19688.82|19770.56|19690.56|19768.82|19688.82|8
1740383830000|2025-02-24 07:57:10|19768.68|19688.68|19766.33|19686.33|19768.68|19688.68|19766.33|19686.33|10
1740383840000|2025-02-24 07:57:20|19765.27|19685.27|19764.29|19684.29|19765.27|19685.27|19763.72|19683.72|10
1740383850000|2025-02-24 07:57:30|19764.3|19684.3|19764.57|19684.57|19764.57|19684.57|19764.14|19684.14|9
1740383860000|2025-02-24 07:57:40|19764.81|19684.81|19766.1|19686.1|19766.1|19686.1|19764.81|19684.81|10
1740383870000|2025-02-24 07:57:50|19766.02|19686.02|19765.95|19685.95|19766.03|19686.03|19765.95|19685.95|7
1740383880000|2025-02-24 07:58:00|19766.05|19686.05|19766.7|19686.7|19766.7|19686.7|19765.72|19685.72|9
1740383890000|2025-02-24 07:58:10|19766.68|19686.68|19767.72|19687.72|19767.72|19687.72|19766.68|19686.68|10
1740383900000|2025-02-24 07:58:20|19767.25|19687.25|19765.45|19685.45|19767.25|19687.25|19765.45|19685.45|10
1740383910000|2025-02-24 07:58:30|19764.73|19684.73|19762.37|19682.37|19764.73|19684.73|19762.37|19682.37|9
1740383920000|2025-02-24 07:58:40|19762.36|19682.36|19762.16|19682.16|19762.39|19682.39|19762.16|19682.16|10
1740383930000|2025-02-24 07:58:50|19762.11|19682.11|19760.49|19680.49|19762.11|19682.11|19760.37|19680.37|10
1740383940000|2025-02-24 07:59:00|19760.4|19680.4|19759.6|19679.6|19760.41|19680.41|19759.6|19679.6|10
1740383950000|2025-02-24 07:59:10|19760.38|19680.38|19762.03|19682.03|19762.12|19682.12|19760.2|19680.2|10
1740383960000|2025-02-24 07:59:20|19760.66|19680.66|19759.68|19679.68|19760.66|19680.66|19759.68|19679.68|10
1740383970000|2025-02-24 07:59:30|19759.6|19679.6|19759.13|19679.13|19759.6|19679.6|19759.13|19679.13|9
1740383980000|2025-02-24 07:59:40|19759.12|19679.12|19759.33|19679.33|19759.44|19679.44|19759.05|19679.05|7
1740383990000|2025-02-24 07:59:50|19759.27|19679.27|19757.78|19677.78|19760.44|19680.44|19757.78|19677.78|9
1740384000000|2025-02-24 08:00:00|19757.75|19677.75|19756.21|19676.21|19757.75|19677.75|19756.14|19676.14|10
1740384010000|2025-02-24 08:00:10|19756.28|19676.28|19755.12|19675.12|19759.32|19679.32|19755.12|19675.12|10
1740384020000|2025-02-24 08:00:20|19754.89|19674.89|19753.65|19673.65|19754.89|19674.89|19753.65|19673.65|10
1740384030000|2025-02-24 08:00:30|19753.23|19673.23|19751.38|19671.38|19753.23|19673.23|19751.38|19671.38|10
1740384040000|2025-02-24 08:00:40|19751.35|19671.35|19752.99|19672.99|19752.99|19672.99|19750.97|19670.97|10
1740384050000|2025-02-24 08:00:50|19753.13|19673.13|19754.84|19674.84|19754.84|19674.84|19753.13|19673.13|10
1740384060000|2025-02-24 08:01:00|19754.7|19674.7|19752.73|19672.73|19754.7|19674.7|19752.61|19672.61|8
1740384070000|2025-02-24 08:01:10|19752.79|19672.79|19750.66|19670.66|19753.61|19673.61|19750.52|19670.52|10
1740384080000|2025-02-24 08:01:20|19750.63|19670.63|19747.87|19667.87|19750.86|19670.86|19747.87|19667.87|9
1740384090000|2025-02-24 08:01:30|19747.63|19667.63|19746.64|19666.64|19747.63|19667.63|19745.98|19665.98|10
1740384100000|2025-02-24 08:01:40|19746.69|19666.69|19746.1|19666.1|19746.96|19666.96|19746.1|19666.1|10
1740384110000|2025-02-24 08:01:50|19746.06|19666.06|19745.66|19665.66|19746.06|19666.06|19745.02|19665.02|10
1740384120000|2025-02-24 08:02:00|19745.64|19665.64|19743.96|19663.96|19745.65|19665.65|19743.96|19663.96|10
1740384130000|2025-02-24 08:02:10|19743.95|19663.95|19744.12|19664.12|19744.17|19664.17|19743.95|19663.95|8
1740384140000|2025-02-24 08:02:20|19744.11|19664.11|19742.37|19662.37|19744.16|19664.16|19742.37|19662.37|9
1740384150000|2025-02-24 08:02:30|19741.93|19661.93|19739.74|19659.74|19741.93|19661.93|19739.74|19659.74|10
1740384160000|2025-02-24 08:02:40|19738.17|19658.17|19736.83|19656.83|19738.17|19658.17|19736.75|19656.75|9
1740384170000|2025-02-24 08:02:50|19736.78|19656.78|19736.08|19656.08|19738.04|19658.04|19734.61|19654.61|10
1740384180000|2025-02-24 08:03:00|19736.13|19656.13|19740.06|19660.06|19740.27|19660.27|19735.87|19655.87|9
1740384190000|2025-02-24 08:03:10|19740.04|19660.04|19734.73|19654.73|19740.65|19660.65|19734.73|19654.73|10
1740384200000|2025-02-24 08:03:20|19734.56|19654.56|19730.21|19650.21|19734.56|19654.56|19730.21|19650.21|9
1740384210000|2025-02-24 08:03:30|19730.06|19650.06|19729.76|19649.76|19730.87|19650.87|19729.73|19649.73|10
1740384220000|2025-02-24 08:03:40|19729.83|19649.83|19730.15|19650.15|19730.16|19650.16|19729.75|19649.75|8
1740384230000|2025-02-24 08:03:50|19729.91|19649.91|19730.93|19650.93|19730.93|19650.93|19729.83|19649.83|9
1740384240000|2025-02-24 08:04:00|19730.98|19650.98|19731.37|19651.37|19731.37|19651.37|19730.94|19650.94|10
1740384250000|2025-02-24 08:04:10|19731.47|19651.47|19739.21|19659.21|19739.21|19659.21|19731.47|19651.47|10
1740384260000|2025-02-24 08:04:20|19739.25|19659.25|19740.06|19660.06|19740.51|19660.51|19739.25|19659.25|10
1740384270000|2025-02-24 08:04:30|19740.22|19660.22|19740.23|19660.23|19740.39|19660.39|19740.13|19660.13|10
1740384280000|2025-02-24 08:04:40|19740.22|19660.22|19739.47|19659.47|19740.22|19660.22|19738.84|19658.84|10
1740384290000|2025-02-24 08:04:50|19740.77|19660.77|19741.37|19661.37|19741.37|19661.37|19740.77|19660.77|10
1740384300000|2025-02-24 08:05:00|19741.33|19661.33|19739.96|19659.96|19741.33|19661.33|19739.95|19659.95|10
1740384310000|2025-02-24 08:05:10|19740.2|19660.2|19734.52|19654.52|19740.2|19660.2|19734.49|19654.49|9
1740384320000|2025-02-24 08:05:20|19733.96|19653.96|19733.19|19653.19|19733.96|19653.96|19733.04|19653.04|10
1740384330000|2025-02-24 08:05:30|19733.2|19653.2|19730.57|19650.57|19733.46|19653.46|19730.57|19650.57|9
1740384340000|2025-02-24 08:05:40|19730.26|19650.26|19727|19647|19730.26|19650.26|19727|19647|10
1740384350000|2025-02-24 08:05:50|19726.98|19646.98|19726.76|19646.76|19727.14|19647.14|19726.76|19646.76|9
1740384360000|2025-02-24 08:06:00|19726.77|19646.77|19725.15|19645.15|19726.81|19646.81|19725.15|19645.15|9
1740384370000|2025-02-24 08:06:10|19724.4|19644.4|19722.32|19642.32|19724.4|19644.4|19722.32|19642.32|10
1740384380000|2025-02-24 08:06:20|19722.35|19642.35|19722.44|19642.44|19722.5|19642.5|19722.32|19642.32|9
1740384390000|2025-02-24 08:06:30|19722.46|19642.46|19718.3|19638.3|19722.46|19642.46|19718.09|19638.09|9
1740384400000|2025-02-24 08:06:40|19717.44|19637.44|19714.56|19634.56|19717.44|19637.44|19714.56|19634.56|10
1740384410000|2025-02-24 08:06:50|19713.75|19633.75|19709.21|19629.21|19713.75|19633.75|19709.21|19629.21|10
1740384420000|2025-02-24 08:07:00|19708.68|19628.68|19705.28|19625.28|19708.68|19628.68|19705.28|19625.28|10
1740384430000|2025-02-24 08:07:10|19705.34|19625.34|19697.4|19617.4|19705.34|19625.34|19696.19|19616.19|9
1740384440000|2025-02-24 08:07:20|19702.87|19622.87|19716.47|19636.47|19716.47|19636.47|19702.87|19622.87|10
1740384450000|2025-02-24 08:07:30|19717.21|19637.21|19718.34|19638.34|19718.34|19638.34|19717.21|19637.21|10
1740384460000|2025-02-24 08:07:40|19719.06|19639.06|19719.59|19639.59|19719.59|19639.59|19718.78|19638.78|8
1740384470000|2025-02-24 08:07:50|19718.68|19638.68|19717.28|19637.28|19718.86|19638.86|19716.85|19636.85|10
1740384480000|2025-02-24 08:08:00|19717.06|19637.06|19716.9|19636.9|19718.58|19638.58|19716.82|19636.82|10
1740384490000|2025-02-24 08:08:10|19717.3|19637.3|19715.16|19635.16|19717.3|19637.3|19715.1|19635.1|9
1740384500000|2025-02-24 08:08:20|19715.17|19635.17|19715.48|19635.48|19715.48|19635.48|19714.03|19634.03|9
1740384510000|2025-02-24 08:08:30|19715.55|19635.55|19716.26|19636.26|19716.79|19636.79|19715.55|19635.55|10
1740384520000|2025-02-24 08:08:40|19715.95|19635.95|19712.47|19632.47|19715.95|19635.95|19712.47|19632.47|10
1740384530000|2025-02-24 08:08:50|19713.68|19633.68|19712.76|19632.76|19713.84|19633.84|19712.53|19632.53|9
1740384540000|2025-02-24 08:09:00|19712.79|19632.79|19712.6|19632.6|19713.01|19633.01|19712.55|19632.55|10
1740384550000|2025-02-24 08:09:10|19712.64|19632.64|19713|19633|19713.01|19633.01|19712.56|19632.56|9
1740384560000|2025-02-24 08:09:20|19713.15|19633.15|19712.96|19632.96|19713.18|19633.18|19712.16|19632.16|9
1740384570000|2025-02-24 08:09:30|19712.93|19632.93|19712.03|19632.03|19712.93|19632.93|19712|19632|8
1740384580000|2025-02-24 08:09:40|19711.98|19631.98|19710.1|19630.1|19711.98|19631.98|19710.05|19630.05|10
1740384590000|2025-02-24 08:09:50|19709.8|19629.8|19709.03|19629.03|19710.34|19630.34|19709.03|19629.03|9
1740384600000|2025-02-24 08:10:00|19706.08|19626.08|19705.83|19625.83|19706.08|19626.08|19705.33|19625.33|10
1740384610000|2025-02-24 08:10:10|19706.43|19626.43|19706.81|19626.81|19706.81|19626.81|19706.17|19626.17|10
1740384620000|2025-02-24 08:10:20|19707.03|19627.03|19705.97|19625.97|19707.08|19627.08|19705.97|19625.97|10
1740384630000|2025-02-24 08:10:30|19705.96|19625.96|19706.13|19626.13|19706.16|19626.16|19705.81|19625.81|10
1740384640000|2025-02-24 08:10:40|19706.24|19626.24|19704.11|19624.11|19706.24|19626.24|19704.11|19624.11|10
1740384650000|2025-02-24 08:10:50|19703.97|19623.97|19702.18|19622.18|19703.97|19623.97|19702.18|19622.18|10
1740384660000|2025-02-24 08:11:00|19701.89|19621.89|19701.6|19621.6|19702.2|19622.2|19701.6|19621.6|10
1740384670000|2025-02-24 08:11:10|19701.5|19621.5|19700.37|19620.37|19701.5|19621.5|19700.09|19620.09|9
1740384680000|2025-02-24 08:11:20|19700.3|19620.3|19700.18|19620.18|19701.13|19621.13|19698.38|19618.38|10
1740384690000|2025-02-24 08:11:30|19700.25|19620.25|19701.6|19621.6|19701.6|19621.6|19700.25|19620.25|10
1740384700000|2025-02-24 08:11:40|19701.75|19621.75|19702.38|19622.38|19702.38|19622.38|19701.75|19621.75|9
1740384710000|2025-02-24 08:11:50|19702.77|19622.77|19703.29|19623.29|19703.29|19623.29|19702.77|19622.77|8
1740384720000|2025-02-24 08:12:00|19703.31|19623.31|19701.98|19621.98|19703.31|19623.31|19701.98|19621.98|10
1740384730000|2025-02-24 08:12:10|19701.59|19621.59|19702.43|19622.43|19702.43|19622.43|19700.72|19620.72|10
1740384740000|2025-02-24 08:12:20|19702.52|19622.52|19701.64|19621.64|19703.61|19623.61|19700.26|19620.26|10
1740384750000|2025-02-24 08:12:30|19701.76|19621.76|19695.73|19615.73|19701.88|19621.88|19695.73|19615.73|10
1740384760000|2025-02-24 08:12:40|19695.39|19615.39|19693.15|19613.15|19695.39|19615.39|19693.15|19613.15|10
1740384770000|2025-02-24 08:12:50|19693.1|19613.1|19692.68|19612.68|19693.23|19613.23|19692.27|19612.27|10
1740384780000|2025-02-24 08:13:00|19692.78|19612.78|19691.29|19611.29|19692.78|19612.78|19690.99|19610.99|9
1740384790000|2025-02-24 08:13:10|19691.31|19611.31|19689.35|19609.35|19691.97|19611.97|19689.35|19609.35|9
1740384800000|2025-02-24 08:13:20|19688.7|19608.7|19686.85|19606.85|19688.7|19608.7|19686.33|19606.33|10
1740384810000|2025-02-24 08:13:30|19686.88|19606.88|19688.87|19608.87|19688.89|19608.89|19686.85|19606.85|10
1740384820000|2025-02-24 08:13:40|19685.42|19605.42|19684.17|19604.17|19685.46|19605.46|19684.17|19604.17|10
1740384830000|2025-02-24 08:13:50|19684.14|19604.14|19684.33|19604.33|19684.38|19604.38|19683.74|19603.74|9
1740384840000|2025-02-24 08:14:00|19684.32|19604.32|19686.17|19606.17|19686.37|19606.37|19684.32|19604.32|10
1740384850000|2025-02-24 08:14:10|19686.2|19606.2|19686.11|19606.11|19686.39|19606.39|19686.11|19606.11|9
1740384860000|2025-02-24 08:14:20|19686.13|19606.13|19681.78|19601.78|19686.15|19606.15|19681.78|19601.78|10
1740384870000|2025-02-24 08:14:30|19681.79|19601.79|19683.04|19603.04|19683.3|19603.3|19681.34|19601.34|10
1740384880000|2025-02-24 08:14:40|19683.05|19603.05|19682.58|19602.58|19683.68|19603.68|19682.58|19602.58|10
1740384890000|2025-02-24 08:14:50|19682.52|19602.52|19681.49|19601.49|19682.52|19602.52|19681.39|19601.39|9
1740384900000|2025-02-24 08:15:00|19681.43|19601.43|19682.03|19602.03|19682.43|19602.43|19680.88|19600.88|10
1740384910000|2025-02-24 08:15:10|19682.04|19602.04|19677.25|19597.25|19682.3|19602.3|19677.25|19597.25|10
1740384920000|2025-02-24 08:15:20|19677.09|19597.09|19673.52|19593.52|19677.09|19597.09|19673.52|19593.52|10
1740384930000|2025-02-24 08:15:30|19672.85|19592.85|19670.15|19590.15|19672.85|19592.85|19670.15|19590.15|10
1740384940000|2025-02-24 08:15:40|19669.6|19589.6|19669.93|19589.93|19670.83|19590.83|19669.41|19589.41|9
1740384950000|2025-02-24 08:15:50|19669.85|19589.85|19667.91|19587.91|19670.43|19590.43|19667.61|19587.61|10
1740384960000|2025-02-24 08:16:00|19668.02|19588.02|19667.42|19587.42|19668.19|19588.19|19667.29|19587.29|10
1740384970000|2025-02-24 08:16:10|19667.98|19587.98|19669.46|19589.46|19669.46|19589.46|19667.98|19587.98|8
1740384980000|2025-02-24 08:16:20|19668.53|19588.53|19665.71|19585.71|19668.53|19588.53|19665.71|19585.71|10
1740384990000|2025-02-24 08:16:30|19665.4|19585.4|19666.82|19586.82|19666.82|19586.82|19665.4|19585.4|10
1740385000000|2025-02-24 08:16:40|19667|19587|19668.25|19588.25|19668.25|19588.25|19666.93|19586.93|9
1740385010000|2025-02-24 08:16:50|19669.39|19589.39|19669.27|19589.27|19669.59|19589.59|19669.27|19589.27|10
1740385020000|2025-02-24 08:17:00|19669.21|19589.21|19667.13|19587.13|19669.21|19589.21|19666.76|19586.76|9
1740385030000|2025-02-24 08:17:10|19666.98|19586.98|19661.84|19581.84|19667.01|19587.01|19661.84|19581.84|9
1740385040000|2025-02-24 08:17:20|19662.12|19582.12|19664.34|19584.34|19664.69|19584.69|19662.12|19582.12|9
1740385050000|2025-02-24 08:17:30|19664.43|19584.43|19666.68|19586.68|19666.68|19586.68|19664.43|19584.43|10
1740385060000|2025-02-24 08:17:40|19667.12|19587.12|19669.78|19589.78|19669.78|19589.78|19667|19587|10
1740385070000|2025-02-24 08:17:50|19670.08|19590.08|19670.51|19590.51|19670.67|19590.67|19670.08|19590.08|10
1740385080000|2025-02-24 08:18:00|19670.29|19590.29|19669.84|19589.84|19670.29|19590.29|19669.84|19589.84|10
1740385090000|2025-02-24 08:18:10|19669.64|19589.64|19660.81|19580.81|19669.64|19589.64|19660.81|19580.81|10
1740385100000|2025-02-24 08:18:20|19660.83|19580.83|19652.86|19572.86|19660.83|19580.83|19652.86|19572.86|10
1740385110000|2025-02-24 08:18:30|19652.87|19572.87|19647.71|19567.71|19653.52|19573.52|19647.71|19567.71|10
1740385120000|2025-02-24 08:18:40|19647.33|19567.33|19643.1|19563.1|19647.33|19567.33|19642.99|19562.99|10
1740385130000|2025-02-24 08:18:50|19643.08|19563.08|19643.31|19563.31|19643.31|19563.31|19642.16|19562.16|10
1740385140000|2025-02-24 08:19:00|19644.05|19564.05|19646.87|19566.87|19646.89|19566.89|19644.05|19564.05|10
1740385150000|2025-02-24 08:19:10|19646.78|19566.78|19644.71|19564.71|19647.05|19567.05|19644.71|19564.71|9
1740385160000|2025-02-24 08:19:20|19645.07|19565.07|19644.58|19564.58|19645.45|19565.45|19644.52|19564.52|10
1740385170000|2025-02-24 08:19:30|19644.21|19564.21|19644.71|19564.71|19644.77|19564.77|19643.03|19563.03|10
1740385180000|2025-02-24 08:19:40|19643.42|19563.42|19638.24|19558.24|19643.48|19563.48|19638.24|19558.24|10
1740385190000|2025-02-24 08:19:50|19638.09|19558.09|19636.81|19556.81|19638.33|19558.33|19636.81|19556.81|10
1740385200000|2025-02-24 08:20:00|19636.52|19556.52|19631.92|19551.92|19636.52|19556.52|19631.92|19551.92|10
1740385210000|2025-02-24 08:20:10|19631.98|19551.98|19628.16|19548.16|19632.11|19552.11|19628.16|19548.16|10
1740385220000|2025-02-24 08:20:20|19625.33|19545.33|19626.12|19546.12|19626.12|19546.12|19624.78|19544.78|10
1740385230000|2025-02-24 08:20:30|19625.06|19545.06|19627.66|19547.66|19627.66|19547.66|19623.7|19543.7|10
1740385240000|2025-02-24 08:20:40|19627.62|19547.62|19631.15|19551.15|19631.15|19551.15|19627.62|19547.62|10
1740385250000|2025-02-24 08:20:50|19631.44|19551.44|19628.16|19548.16|19631.44|19551.44|19628.14|19548.14|10
1740385260000|2025-02-24 08:21:00|19628.21|19548.21|19634.3|19554.3|19634.3|19554.3|19628.21|19548.21|10
1740385270000|2025-02-24 08:21:10|19634.31|19554.31|19635.49|19555.49|19635.61|19555.61|19634.3|19554.3|9
1740385280000|2025-02-24 08:21:20|19635.36|19555.36|19633.81|19553.81|19635.65|19555.65|19633.81|19553.81|9
1740385290000|2025-02-24 08:21:30|19633.83|19553.83|19634.51|19554.51|19634.51|19554.51|19633.83|19553.83|10
1740385300000|2025-02-24 08:21:40|19634.47|19554.47|19634.38|19554.38|19634.95|19554.95|19634.35|19554.35|10
1740385310000|2025-02-24 08:21:50|19634.4|19554.4|19633.8|19553.8|19634.54|19554.54|19633.68|19553.68|9
1740385320000|2025-02-24 08:22:00|19633.53|19553.53|19631.92|19551.92|19633.53|19553.53|19631.92|19551.92|10
1740385330000|2025-02-24 08:22:10|19631.98|19551.98|19632.09|19552.09|19632.27|19552.27|19631.71|19551.71|10
1740385340000|2025-02-24 08:22:20|19632.11|19552.11|19632.6|19552.6|19632.6|19552.6|19631.83|19551.83|9
1740385350000|2025-02-24 08:22:30|19633.21|19553.21|19634.13|19554.13|19634.24|19554.24|19633.21|19553.21|10
1740385360000|2025-02-24 08:22:40|19634.19|19554.19|19630.63|19550.63|19634.4|19554.4|19630.63|19550.63|10
1740385370000|2025-02-24 08:22:50|19630.35|19550.35|19629.59|19549.59|19630.73|19550.73|19629.59|19549.59|9
1740385380000|2025-02-24 08:23:00|19629.35|19549.35|19621.71|19541.71|19629.38|19549.38|19620.59|19540.59|10
1740385390000|2025-02-24 08:23:10|19621.47|19541.47|19615.04|19535.04|19621.47|19541.47|19614.81|19534.81|10
1740385400000|2025-02-24 08:23:20|19615.14|19535.14|19610.72|19530.72|19615.14|19535.14|19610.72|19530.72|10
1740385410000|2025-02-24 08:23:30|19607.9|19527.9|19596.22|19516.22|19607.9|19527.9|19596.22|19516.22|10
1740385420000|2025-02-24 08:23:40|19589.51|19509.51|19571.63|19491.63|19589.51|19509.51|19569.41|19489.41|10
1740385430000|2025-02-24 08:23:50|19572.3|19492.3|19576.75|19496.75|19577.28|19497.28|19572.3|19492.3|10
1740385440000|2025-02-24 08:24:00|19575.89|19495.89|19572.6|19492.6|19576|19496|19572.6|19492.6|10
1740385450000|2025-02-24 08:24:10|19573.1|19493.1|19571.5|19491.5|19573.86|19493.86|19571.23|19491.23|10
1740385460000|2025-02-24 08:24:20|19571.59|19491.59|19572.68|19492.68|19572.68|19492.68|19571.59|19491.59|9
1740385470000|2025-02-24 08:24:30|19573.03|19493.03|19576.23|19496.23|19576.47|19496.47|19573.03|19493.03|9
1740385480000|2025-02-24 08:24:40|19575.8|19495.8|19574.09|19494.09|19575.8|19495.8|19574.09|19494.09|10
1740385490000|2025-02-24 08:24:50|19574.04|19494.04|19574.48|19494.48|19575|19495|19573.75|19493.75|10
1740385500000|2025-02-24 08:25:00|19574.36|19494.36|19575.03|19495.03|19575.08|19495.08|19572.85|19492.85|10
1740385510000|2025-02-24 08:25:10|19575.35|19495.35|19574.36|19494.36|19575.79|19495.79|19574.33|19494.33|10
1740385520000|2025-02-24 08:25:20|19574.32|19494.32|19572.29|19492.29|19574.47|19494.47|19571.81|19491.81|10
1740385530000|2025-02-24 08:25:30|19572.4|19492.4|19571.34|19491.34|19572.47|19492.47|19571.34|19491.34|10
1740385540000|2025-02-24 08:25:40|19571.42|19491.42|19569.66|19489.66|19571.52|19491.52|19569.66|19489.66|10
1740385550000|2025-02-24 08:25:50|19568.62|19488.62|19561.6|19481.6|19568.62|19488.62|19561.6|19481.6|10
1740385560000|2025-02-24 08:26:00|19560.77|19480.77|19556.65|19476.65|19560.81|19480.81|19556.65|19476.65|10
1740385570000|2025-02-24 08:26:10|19556.63|19476.63|19549.44|19469.44|19556.67|19476.67|19549.44|19469.44|9
1740385580000|2025-02-24 08:26:20|19550.15|19470.15|19544.7|19464.7|19550.15|19470.15|19544.7|19464.7|10
1740385590000|2025-02-24 08:26:30|19543.66|19463.66|19545.14|19465.14|19545.14|19465.14|19541.77|19461.77|10
1740385600000|2025-02-24 08:26:40|19544.6|19464.6|19546.26|19466.26|19546.38|19466.38|19544.23|19464.23|10
1740385610000|2025-02-24 08:26:50|19547.32|19467.32|19548.7|19468.7|19549.82|19469.82|19547.32|19467.32|10
1740385620000|2025-02-24 08:27:00|19548.37|19468.37|19546.71|19466.71|19548.37|19468.37|19546.71|19466.71|10
1740385630000|2025-02-24 08:27:10|19546.61|19466.61|19544.9|19464.9|19546.61|19466.61|19544.83|19464.83|9
1740385640000|2025-02-24 08:27:20|19544.69|19464.69|19531.78|19451.78|19544.69|19464.69|19531.38|19451.38|10
1740385650000|2025-02-24 08:27:30|19531.66|19451.66|19524.94|19444.94|19531.66|19451.66|19522.34|19442.34|10
1740385660000|2025-02-24 08:27:40|19525.54|19445.54|19525.53|19445.53|19526.57|19446.57|19525.19|19445.19|10
1740385670000|2025-02-24 08:27:50|19525.43|19445.43|19530.04|19450.04|19530.04|19450.04|19525.43|19445.43|10
1740385680000|2025-02-24 08:28:00|19530.44|19450.44|19533.24|19453.24|19533.24|19453.24|19529.31|19449.31|10
1740385690000|2025-02-24 08:28:10|19533.27|19453.27|19532.76|19452.76|19533.27|19453.27|19530.01|19450.01|10
1740385700000|2025-02-24 08:28:20|19532.56|19452.56|19534.09|19454.09|19534.09|19454.09|19531.79|19451.79|10
1740385710000|2025-02-24 08:28:30|19534.18|19454.18|19533.64|19453.64|19534.32|19454.32|19533.64|19453.64|10
1740385720000|2025-02-24 08:28:40|19533.03|19453.03|19534.07|19454.07|19534.07|19454.07|19532.32|19452.32|10
1740385730000|2025-02-24 08:28:50|19534.1|19454.1|19533.09|19453.09|19534.1|19454.1|19533.09|19453.09|10
1740385740000|2025-02-24 08:29:00|19533.22|19453.22|19531.43|19451.43|19533.24|19453.24|19531.43|19451.43|10
1740385750000|2025-02-24 08:29:10|19531.23|19451.23|19531.69|19451.69|19531.69|19451.69|19531.23|19451.23|10
1740385760000|2025-02-24 08:29:20|19531.76|19451.76|19528.32|19448.32|19531.95|19451.95|19528.32|19448.32|10
1740385770000|2025-02-24 08:29:30|19528.28|19448.28|19526.75|19446.75|19528.3|19448.3|19526.59|19446.59|9
1740385780000|2025-02-24 08:29:40|19528.39|19448.39|19528.49|19448.49|19531.06|19451.06|19528.39|19448.39|10
1740385790000|2025-02-24 08:29:50|19527.92|19447.92|19525.81|19445.81|19527.92|19447.92|19525.21|19445.21|10
1740385800000|2025-02-24 08:30:00|19525.99|19445.99|19528.94|19448.94|19528.94|19448.94|19525.35|19445.35|10
1740385810000|2025-02-24 08:30:10|19530.32|19450.32|19537.48|19457.48|19537.48|19457.48|19530.32|19450.32|10
1740385820000|2025-02-24 08:30:20|19538.1|19458.1|19535.08|19455.08|19539.49|19459.49|19535.08|19455.08|10
1740385830000|2025-02-24 08:30:30|19534.81|19454.81|19539.54|19459.54|19540.32|19460.32|19534.81|19454.81|10
1740385840000|2025-02-24 08:30:40|19538.35|19458.35|19532.18|19452.18|19538.35|19458.35|19532.18|19452.18|10
1740385850000|2025-02-24 08:30:50|19532.11|19452.11|19530.37|19450.37|19532.21|19452.21|19529.35|19449.35|10
1740385860000|2025-02-24 08:31:00|19530.22|19450.22|19526.22|19446.22|19530.22|19450.22|19525.62|19445.62|10
1740385870000|2025-02-24 08:31:10|19525.56|19445.56|19524.74|19444.74|19525.56|19445.56|19524.16|19444.16|10
1740385880000|2025-02-24 08:31:20|19524.82|19444.82|19524.51|19444.51|19526.48|19446.48|19524.51|19444.51|10
1740385890000|2025-02-24 08:31:30|19523.73|19443.73|19527.77|19447.77|19527.77|19447.77|19523.73|19443.73|9
1740385900000|2025-02-24 08:31:40|19529.7|19449.7|19534.07|19454.07|19534.07|19454.07|19529.7|19449.7|10
1740385910000|2025-02-24 08:31:50|19536.15|19456.15|19540.53|19460.53|19540.53|19460.53|19536.15|19456.15|10
1740385920000|2025-02-24 08:32:00|19541.17|19461.17|19544.84|19464.84|19544.84|19464.84|19540.72|19460.72|10
1740385930000|2025-02-24 08:32:10|19545.04|19465.04|19546.42|19466.42|19546.68|19466.68|19544.92|19464.92|10
1740385940000|2025-02-24 08:32:20|19545.15|19465.15|19545.34|19465.34|19546.23|19466.23|19544.9|19464.9|10
1740385950000|2025-02-24 08:32:30|19544.8|19464.8|19541.44|19461.44|19544.85|19464.85|19541.44|19461.44|10
1740385960000|2025-02-24 08:32:40|19539.21|19459.21|19542.55|19462.55|19542.55|19462.55|19539.21|19459.21|10
1740385970000|2025-02-24 08:32:50|19542.18|19462.18|19544.5|19464.5|19545.36|19465.36|19542.18|19462.18|10
1740385980000|2025-02-24 08:33:00|19544.42|19464.42|19541.68|19461.68|19544.42|19464.42|19540.88|19460.88|10
1740385990000|2025-02-24 08:33:10|19541.89|19461.89|19542.78|19462.78|19542.84|19462.84|19541.7|19461.7|9
1740386000000|2025-02-24 08:33:20|19543.39|19463.39|19547.82|19467.82|19547.82|19467.82|19543.39|19463.39|10
1740386010000|2025-02-24 08:33:30|19547.69|19467.69|19547.92|19467.92|19548.46|19468.46|19547.69|19467.69|9
1740386020000|2025-02-24 08:33:40|19548.21|19468.21|19548.8|19468.8|19548.92|19468.92|19548.21|19468.21|10
1740386030000|2025-02-24 08:33:50|19549.01|19469.01|19551.69|19471.69|19551.73|19471.73|19549.01|19469.01|10
1740386040000|2025-02-24 08:34:00|19551.89|19471.89|19553|19473|19553|19473|19551.15|19471.15|10
1740386050000|2025-02-24 08:34:10|19554.18|19474.18|19551.98|19471.98|19555.86|19475.86|19551.98|19471.98|10
1740386060000|2025-02-24 08:34:20|19549.76|19469.76|19544.52|19464.52|19549.76|19469.76|19544.52|19464.52|10
1740386070000|2025-02-24 08:34:30|19543.76|19463.76|19542.42|19462.42|19543.76|19463.76|19542.42|19462.42|10
1740386080000|2025-02-24 08:34:40|19542.41|19462.41|19541.16|19461.16|19542.56|19462.56|19540.9|19460.9|10
1740386090000|2025-02-24 08:34:50|19541.42|19461.42|19545.55|19465.55|19545.55|19465.55|19541.42|19461.42|10
1740386100000|2025-02-24 08:35:00|19546.07|19466.07|19548.3|19468.3|19548.94|19468.94|19545.71|19465.71|10
1740386110000|2025-02-24 08:35:10|19548.61|19468.61|19552.43|19472.43|19552.43|19472.43|19548.61|19468.61|10
1740386120000|2025-02-24 08:35:20|19552.02|19472.02|19551.22|19471.22|19552.34|19472.34|19550.8|19470.8|10
1740386130000|2025-02-24 08:35:30|19551.32|19471.32|19557.52|19477.52|19557.52|19477.52|19551.32|19471.32|10
1740386140000|2025-02-24 08:35:40|19557.86|19477.86|19557.42|19477.42|19559.92|19479.92|19557.42|19477.42|10
1740386150000|2025-02-24 08:35:50|19558.01|19478.01|19555.71|19475.71|19558.38|19478.38|19555.71|19475.71|10
1740386160000|2025-02-24 08:36:00|19555.63|19475.63|19551.04|19471.04|19555.63|19475.63|19548.58|19468.58|10
1740386170000|2025-02-24 08:36:10|19551.52|19471.52|19555.7|19475.7|19555.76|19475.76|19551.52|19471.52|10
1740386180000|2025-02-24 08:36:20|19555.71|19475.71|19557.84|19477.84|19557.85|19477.85|19555.44|19475.44|10
1740386190000|2025-02-24 08:36:30|19557.71|19477.71|19557.78|19477.78|19558.28|19478.28|19557.68|19477.68|10
1740386200000|2025-02-24 08:36:40|19557.92|19477.92|19560.54|19480.54|19560.54|19480.54|19557.74|19477.74|10
1740386210000|2025-02-24 08:36:50|19560.94|19480.94|19570.56|19490.56|19570.56|19490.56|19560.94|19480.94|10
1740386220000|2025-02-24 08:37:00|19572.33|19492.33|19575.67|19495.67|19575.67|19495.67|19572.24|19492.24|9
1740386230000|2025-02-24 08:37:10|19576.53|19496.53|19577.68|19497.68|19577.75|19497.75|19576.53|19496.53|10
1740386240000|2025-02-24 08:37:20|19577.51|19497.51|19580.1|19500.1|19580.1|19500.1|19577.51|19497.51|10
1740386250000|2025-02-24 08:37:30|19580.08|19500.08|19576.25|19496.25|19580.08|19500.08|19576.25|19496.25|10
1740386260000|2025-02-24 08:37:40|19575.94|19495.94|19576.11|19496.11|19576.11|19496.11|19575.19|19495.19|9
1740386270000|2025-02-24 08:37:50|19576.13|19496.13|19576.63|19496.63|19578.3|19498.3|19576.13|19496.13|10
1740386280000|2025-02-24 08:38:00|19576.59|19496.59|19578.51|19498.51|19580.48|19500.48|19576.42|19496.42|10
1740386290000|2025-02-24 08:38:10|19579.24|19499.24|19579.67|19499.67|19580.68|19500.68|19579.24|19499.24|10
1740386300000|2025-02-24 08:38:20|19578.45|19498.45|19577.91|19497.91|19578.45|19498.45|19576.22|19496.22|10
1740386310000|2025-02-24 08:38:30|19577.84|19497.84|19574.09|19494.09|19577.9|19497.9|19574.09|19494.09|9
1740386320000|2025-02-24 08:38:40|19573.97|19493.97|19569.52|19489.52|19573.97|19493.97|19569.52|19489.52|10
1740386330000|2025-02-24 08:38:50|19569.14|19489.14|19565.61|19485.61|19569.14|19489.14|19565.61|19485.61|9
1740386340000|2025-02-24 08:39:00|19565.47|19485.47|19565.82|19485.82|19566.73|19486.73|19565.47|19485.47|9
1740386350000|2025-02-24 08:39:10|19565.92|19485.92|19559.54|19479.54|19565.92|19485.92|19559.54|19479.54|9
1740386360000|2025-02-24 08:39:20|19559.14|19479.14|19558.25|19478.25|19559.14|19479.14|19556.98|19476.98|10
1740386370000|2025-02-24 08:39:30|19556.75|19476.75|19559.16|19479.16|19560.25|19480.25|19556.28|19476.28|9
1740386380000|2025-02-24 08:39:40|19559.49|19479.49|19560|19480|19560|19480|19559.18|19479.18|10
1740386390000|2025-02-24 08:39:50|19560.05|19480.05|19562.35|19482.35|19562.35|19482.35|19560.05|19480.05|10
1740386400000|2025-02-24 08:40:00|19562.57|19482.57|19565.02|19485.02|19565.05|19485.05|19562.57|19482.57|9
1740386410000|2025-02-24 08:40:10|19565.69|19485.69|19569.32|19489.32|19569.32|19489.32|19565.69|19485.69|10
1740386420000|2025-02-24 08:40:20|19569.3|19489.3|19570.19|19490.19|19570.66|19490.66|19569.3|19489.3|8
1740386430000|2025-02-24 08:40:30|19570.14|19490.14|19571.83|19491.83|19571.83|19491.83|19570.14|19490.14|9
1740386440000|2025-02-24 08:40:40|19571.92|19491.92|19571.74|19491.74|19572.54|19492.54|19570.99|19490.99|10
1740386450000|2025-02-24 08:40:50|19571.93|19491.93|19574.51|19494.51|19574.51|19494.51|19571.93|19491.93|10
1740386460000|2025-02-24 08:41:00|19574.59|19494.59|19575.44|19495.44|19576.89|19496.89|19574.59|19494.59|10
1740386470000|2025-02-24 08:41:10|19574.68|19494.68|19574.27|19494.27|19574.99|19494.99|19574.14|19494.14|10
1740386480000|2025-02-24 08:41:20|19574.29|19494.29|19573.68|19493.68|19575.96|19495.96|19573.34|19493.34|10
1740386490000|2025-02-24 08:41:30|19573.67|19493.67|19575.29|19495.29|19575.29|19495.29|19573.67|19493.67|10
1740386500000|2025-02-24 08:41:40|19575.55|19495.55|19574.4|19494.4|19575.55|19495.55|19574.1|19494.1|10
1740386510000|2025-02-24 08:41:50|19574.49|19494.49|19573.29|19493.29|19574.49|19494.49|19573.29|19493.29|10
1740386520000|2025-02-24 08:42:00|19573.28|19493.28|19571.39|19491.39|19573.7|19493.7|19570.12|19490.12|9
1740386530000|2025-02-24 08:42:10|19571.3|19491.3|19571.61|19491.61|19571.61|19491.61|19570.76|19490.76|9
1740386540000|2025-02-24 08:42:20|19571.92|19491.92|19566.5|19486.5|19573|19493|19566.5|19486.5|9
1740386550000|2025-02-24 08:42:30|19566.49|19486.49|19564.96|19484.96|19566.49|19486.49|19564.94|19484.94|9
1740386560000|2025-02-24 08:42:40|19564.92|19484.92|19560.08|19480.08|19565.16|19485.16|19560.08|19480.08|10
1740386570000|2025-02-24 08:42:50|19560.02|19480.02|19559.63|19479.63|19560.18|19480.18|19558.09|19478.09|10
1740386580000|2025-02-24 08:43:00|19559.62|19479.62|19559.39|19479.39|19559.84|19479.84|19559.39|19479.39|9
1740386590000|2025-02-24 08:43:10|19558.84|19478.84|19560.69|19480.69|19560.69|19480.69|19558.59|19478.59|9
1740386600000|2025-02-24 08:43:20|19561.41|19481.41|19562.52|19482.52|19563.08|19483.08|19561.41|19481.41|10
1740386610000|2025-02-24 08:43:30|19562.78|19482.78|19562.79|19482.79|19562.97|19482.97|19562.46|19482.46|9
1740386620000|2025-02-24 08:43:40|19562.81|19482.81|19565.02|19485.02|19565.04|19485.04|19562.75|19482.75|10
1740386630000|2025-02-24 08:43:50|19564.89|19484.89|19565.38|19485.38|19565.38|19485.38|19564.66|19484.66|7
1740386640000|2025-02-24 08:44:00|19565.34|19485.34|19564.59|19484.59|19565.46|19485.46|19564.49|19484.49|9
1740386650000|2025-02-24 08:44:10|19564.15|19484.15|19565.26|19485.26|19565.26|19485.26|19564.15|19484.15|8
1740386660000|2025-02-24 08:44:20|19565.27|19485.27|19564.44|19484.44|19565.27|19485.27|19564.44|19484.44|10
1740386670000|2025-02-24 08:44:30|19564.29|19484.29|19565.1|19485.1|19565.1|19485.1|19564.06|19484.06|9
1740386680000|2025-02-24 08:44:40|19565.03|19485.03|19564.52|19484.52|19565.03|19485.03|19564.45|19484.45|6
1740386690000|2025-02-24 08:44:50|19564.53|19484.53|19564.76|19484.76|19565.58|19485.58|19564.53|19484.53|10
1740386700000|2025-02-24 08:45:00|19564.66|19484.66|19562.14|19482.14|19564.66|19484.66|19562.14|19482.14|10
1740386710000|2025-02-24 08:45:10|19562.08|19482.08|19557.83|19477.83|19562.08|19482.08|19557.83|19477.83|10
1740386720000|2025-02-24 08:45:20|19557.66|19477.66|19554.17|19474.17|19557.94|19477.94|19554.17|19474.17|10
1740386730000|2025-02-24 08:45:30|19554.16|19474.16|19558.73|19478.73|19558.73|19478.73|19554.16|19474.16|10
1740386740000|2025-02-24 08:45:40|19558.96|19478.96|19561.31|19481.31|19561.6|19481.6|19558.96|19478.96|10
1740386750000|2025-02-24 08:45:50|19561.36|19481.36|19561.93|19481.93|19562.22|19482.22|19561.27|19481.27|10
1740386760000|2025-02-24 08:46:00|19561.89|19481.89|19563.39|19483.39|19563.39|19483.39|19561.54|19481.54|10
1740386770000|2025-02-24 08:46:10|19567.13|19487.13|19565.61|19485.61|19567.77|19487.77|19565.61|19485.61|10
1740386780000|2025-02-24 08:46:20|19565.75|19485.75|19566.83|19486.83|19566.83|19486.83|19565.6|19485.6|10
1740386790000|2025-02-24 08:46:30|19566.28|19486.28|19569.68|19489.68|19569.68|19489.68|19566.2|19486.2|9
1740386800000|2025-02-24 08:46:40|19569.63|19489.63|19571.99|19491.99|19572.03|19492.03|19569.59|19489.59|7
1740386810000|2025-02-24 08:46:50|19571.96|19491.96|19577.43|19497.43|19577.43|19497.43|19571.96|19491.96|10
1740386820000|2025-02-24 08:47:00|19577.89|19497.89|19577.86|19497.86|19579.43|19499.43|19577.86|19497.86|10
1740386830000|2025-02-24 08:47:10|19577.32|19497.32|19573.99|19493.99|19577.76|19497.76|19573.81|19493.81|10
1740386840000|2025-02-24 08:47:20|19573.25|19493.25|19570.82|19490.82|19573.25|19493.25|19570.82|19490.82|10
1740386850000|2025-02-24 08:47:30|19570.69|19490.69|19567.56|19487.56|19570.69|19490.69|19567.28|19487.28|10
1740386860000|2025-02-24 08:47:40|19568.08|19488.08|19569.7|19489.7|19569.93|19489.93|19568.05|19488.05|10
1740386870000|2025-02-24 08:47:50|19569.58|19489.58|19570.94|19490.94|19571.34|19491.34|19569.55|19489.55|10
1740386880000|2025-02-24 08:48:00|19570.97|19490.97|19574.12|19494.12|19574.12|19494.12|19570.97|19490.97|10
1740386890000|2025-02-24 08:48:10|19574.17|19494.17|19577.13|19497.13|19577.13|19497.13|19574.05|19494.05|10
1740386900000|2025-02-24 08:48:20|19577.59|19497.59|19577.2|19497.2|19577.75|19497.75|19576.92|19496.92|10
1740386910000|2025-02-24 08:48:30|19577.48|19497.48|19579.74|19499.74|19579.74|19499.74|19577.48|19497.48|10
1740386920000|2025-02-24 08:48:40|19579.96|19499.96|19580.56|19500.56|19580.72|19500.72|19579.96|19499.96|8
1740386930000|2025-02-24 08:48:50|19580.6|19500.6|19580.1|19500.1|19581.26|19501.26|19580.01|19500.01|9
1740386940000|2025-02-24 08:49:00|19579.92|19499.92|19578.78|19498.78|19579.92|19499.92|19578.78|19498.78|10
1740386950000|2025-02-24 08:49:10|19578.68|19498.68|19577.71|19497.71|19578.68|19498.68|19577.31|19497.31|10
1740386960000|2025-02-24 08:49:20|19577.74|19497.74|19578.8|19498.8|19578.84|19498.84|19577.74|19497.74|8
1740386970000|2025-02-24 08:49:30|19579.25|19499.25|19576.7|19496.7|19579.25|19499.25|19576.7|19496.7|10
1740386980000|2025-02-24 08:49:40|19576.58|19496.58|19577.29|19497.29|19577.29|19497.29|19576.26|19496.26|10
1740386990000|2025-02-24 08:49:50|19577.26|19497.26|19577.26|19497.26|19577.73|19497.73|19577.26|19497.26|9
1740387000000|2025-02-24 08:50:00|19577.24|19497.24|19577.41|19497.41|19577.57|19497.57|19577.13|19497.13|9
1740387010000|2025-02-24 08:50:10|19577.47|19497.47|19581.12|19501.12|19581.12|19501.12|19577.47|19497.47|9
1740387020000|2025-02-24 08:50:20|19581.94|19501.94|19581.78|19501.78|19583.84|19503.84|19581.78|19501.78|8
1740387030000|2025-02-24 08:50:30|19581.84|19501.84|19582.65|19502.65|19583.23|19503.23|19581.84|19501.84|9
1740387040000|2025-02-24 08:50:40|19582.67|19502.67|19581.45|19501.45|19582.97|19502.97|19581.45|19501.45|9
1740387050000|2025-02-24 08:50:50|19580.86|19500.86|19578.06|19498.06|19580.86|19500.86|19577.95|19497.95|10
1740387060000|2025-02-24 08:51:00|19577.91|19497.91|19578.82|19498.82|19578.82|19498.82|19576.34|19496.34|10
1740387070000|2025-02-24 08:51:10|19578.8|19498.8|19579.96|19499.96|19579.96|19499.96|19577.66|19497.66|10
1740387080000|2025-02-24 08:51:20|19579.84|19499.84|19579.39|19499.39|19580.5|19500.5|19579.3|19499.3|10
1740387090000|2025-02-24 08:51:30|19579.6|19499.6|19578.2|19498.2|19579.6|19499.6|19578.2|19498.2|9
1740387100000|2025-02-24 08:51:40|19578.25|19498.25|19578.56|19498.56|19578.74|19498.74|19578.22|19498.22|9
1740387110000|2025-02-24 08:51:50|19578.6|19498.6|19572.48|19492.48|19578.6|19498.6|19572.48|19492.48|10
1740387120000|2025-02-24 08:52:00|19572.2|19492.2|19569.34|19489.34|19572.2|19492.2|19569.19|19489.19|9
1740387130000|2025-02-24 08:52:10|19568.56|19488.56|19566.24|19486.24|19568.57|19488.57|19566.24|19486.24|9
1740387140000|2025-02-24 08:52:20|19565.43|19485.43|19565.13|19485.13|19565.64|19485.64|19565.1|19485.1|9
1740387150000|2025-02-24 08:52:30|19565.12|19485.12|19564.51|19484.51|19565.26|19485.26|19564.51|19484.51|10
1740387160000|2025-02-24 08:52:40|19562.77|19482.77|19561.09|19481.09|19562.77|19482.77|19560.91|19480.91|10
1740387170000|2025-02-24 08:52:50|19561.1|19481.1|19562.26|19482.26|19562.26|19482.26|19561.1|19481.1|10
1740387180000|2025-02-24 08:53:00|19562.29|19482.29|19559.97|19479.97|19562.69|19482.69|19559.97|19479.97|10
1740387190000|2025-02-24 08:53:10|19559.24|19479.24|19560.32|19480.32|19560.32|19480.32|19558.75|19478.75|10
1740387200000|2025-02-24 08:53:20|19560.4|19480.4|19564.19|19484.19|19564.47|19484.47|19560.4|19480.4|10
1740387210000|2025-02-24 08:53:30|19564.27|19484.27|19565.48|19485.48|19565.48|19485.48|19563.88|19483.88|10
1740387220000|2025-02-24 08:53:40|19565.58|19485.58|19565.76|19485.76|19566.59|19486.59|19565.58|19485.58|9
1740387230000|2025-02-24 08:53:50|19565.73|19485.73|19565.42|19485.42|19566.2|19486.2|19565.3|19485.3|9
1740387240000|2025-02-24 08:54:00|19562.35|19482.35|19562.47|19482.47|19562.47|19482.47|19561.93|19481.93|9
1740387250000|2025-02-24 08:54:10|19562.53|19482.53|19563.23|19483.23|19563.23|19483.23|19562.23|19482.23|9
1740387260000|2025-02-24 08:54:20|19563.55|19483.55|19564.35|19484.35|19564.52|19484.52|19563.55|19483.55|10
1740387270000|2025-02-24 08:54:30|19564.33|19484.33|19565.4|19485.4|19565.48|19485.48|19564.33|19484.33|9
1740387280000|2025-02-24 08:54:40|19565.31|19485.31|19565.41|19485.41|19565.41|19485.41|19565.3|19485.3|6
1740387290000|2025-02-24 08:54:50|19565.4|19485.4|19565.16|19485.16|19565.63|19485.63|19565.15|19485.15|8
1740387300000|2025-02-24 08:55:00|19564.68|19484.68|19565.07|19485.07|19565.24|19485.24|19564.68|19484.68|9
1740387310000|2025-02-24 08:55:10|19564.78|19484.78|19562.72|19482.72|19564.78|19484.78|19562.66|19482.66|10
1740387320000|2025-02-24 08:55:20|19562.12|19482.12|19562.3|19482.3|19562.3|19482.3|19561.87|19481.87|10
1740387330000|2025-02-24 08:55:30|19562.86|19482.86|19565.14|19485.14|19565.14|19485.14|19562.86|19482.86|10
1740387340000|2025-02-24 08:55:40|19565.25|19485.25|19565.91|19485.91|19566.74|19486.74|19565.25|19485.25|10
1740387350000|2025-02-24 08:55:50|19565.9|19485.9|19566.2|19486.2|19566.2|19486.2|19565.21|19485.21|10
1740387360000|2025-02-24 08:56:00|19566.41|19486.41|19566.36|19486.36|19566.49|19486.49|19566.29|19486.29|10
1740387370000|2025-02-24 08:56:10|19566.34|19486.34|19566.81|19486.81|19566.81|19486.81|19565.97|19485.97|10
1740387380000|2025-02-24 08:56:20|19567.08|19487.08|19568.93|19488.93|19568.93|19488.93|19567.08|19487.08|10
1740387390000|2025-02-24 08:56:30|19569.14|19489.14|19568.24|19488.24|19569.3|19489.3|19567.97|19487.97|9
1740387400000|2025-02-24 08:56:40|19567.73|19487.73|19568.51|19488.51|19568.51|19488.51|19567.73|19487.73|10
1740387410000|2025-02-24 08:56:50|19568.72|19488.72|19570.42|19490.42|19570.42|19490.42|19568.72|19488.72|10
1740387420000|2025-02-24 08:57:00|19570.97|19490.97|19571.05|19491.05|19571.8|19491.8|19570.97|19490.97|10
1740387430000|2025-02-24 08:57:10|19570.57|19490.57|19568.89|19488.89|19570.57|19490.57|19568.89|19488.89|9
1740387440000|2025-02-24 08:57:20|19568.65|19488.65|19567.47|19487.47|19568.72|19488.72|19567.47|19487.47|10
1740387450000|2025-02-24 08:57:30|19567.45|19487.45|19563.66|19483.66|19567.46|19487.46|19563.51|19483.51|10
1740387460000|2025-02-24 08:57:40|19563.55|19483.55|19560.51|19480.51|19563.55|19483.55|19560.51|19480.51|8
1740387470000|2025-02-24 08:57:50|19559.9|19479.9|19558.19|19478.19|19559.9|19479.9|19558.19|19478.19|10
1740387480000|2025-02-24 08:58:00|19558.05|19478.05|19557.85|19477.85|19558.51|19478.51|19557.85|19477.85|10
1740387490000|2025-02-24 08:58:10|19557.72|19477.72|19554.53|19474.53|19557.72|19477.72|19554.53|19474.53|10
1740387500000|2025-02-24 08:58:20|19554.49|19474.49|19550.21|19470.21|19554.49|19474.49|19550.21|19470.21|10
1740387510000|2025-02-24 08:58:30|19547.64|19467.64|19545.25|19465.25|19547.66|19467.66|19544.99|19464.99|10
1740387520000|2025-02-24 08:58:40|19544.89|19464.89|19543.47|19463.47|19545.35|19465.35|19543.47|19463.47|10
1740387530000|2025-02-24 08:58:50|19542.7|19462.7|19542.47|19462.47|19542.7|19462.7|19542.39|19462.39|10
1740387540000|2025-02-24 08:59:00|19541.77|19461.77|19538.74|19458.74|19541.77|19461.77|19538.74|19458.74|10
1740387550000|2025-02-24 08:59:10|19538.82|19458.82|19537.54|19457.54|19538.87|19458.87|19537.54|19457.54|10
1740387560000|2025-02-24 08:59:20|19536.6|19456.6|19536.27|19456.27|19536.6|19456.6|19535.34|19455.34|10
1740387570000|2025-02-24 08:59:30|19535.33|19455.33|19534.2|19454.2|19536.89|19456.89|19534.2|19454.2|10
1740387580000|2025-02-24 08:59:40|19533.79|19453.79|19535.36|19455.36|19535.46|19455.46|19533.67|19453.67|10
1740387590000|2025-02-24 08:59:50|19535.16|19455.16|19537.31|19457.31|19537.31|19457.31|19535.11|19455.11|10
1740387600000|2025-02-24 09:00:00|19537.41|19457.41|19538.14|19458.14|19540.03|19460.03|19537.41|19457.41|10
1740387610000|2025-02-24 09:00:10|19537.99|19457.99|19532.73|19452.73|19537.99|19457.99|19532.73|19452.73|10
1740387620000|2025-02-24 09:00:20|19532.24|19452.24|19527.16|19447.16|19532.24|19452.24|19526.36|19446.36|9
1740387630000|2025-02-24 09:00:30|19527.54|19447.54|19529.92|19449.92|19529.92|19449.92|19527.54|19447.54|10
1740387640000|2025-02-24 09:00:40|19532.67|19452.67|19536.69|19456.69|19536.82|19456.82|19532.67|19452.67|10
1740387650000|2025-02-24 09:00:50|19536.97|19456.97|19539.13|19459.13|19539.13|19459.13|19536.97|19456.97|10
1740387660000|2025-02-24 09:01:00|19540.51|19460.51|19547.69|19467.69|19547.69|19467.69|19540.51|19460.51|10
1740387670000|2025-02-24 09:01:10|19547.83|19467.83|19552.6|19472.6|19552.6|19472.6|19547.83|19467.83|10
1740387680000|2025-02-24 09:01:20|19553.01|19473.01|19559.2|19479.2|19559.2|19479.2|19553.01|19473.01|10
1740387690000|2025-02-24 09:01:30|19558.97|19478.97|19564.37|19484.37|19564.37|19484.37|19558.97|19478.97|10
1740387700000|2025-02-24 09:01:40|19564.21|19484.21|19564.26|19484.26|19564.88|19484.88|19562.39|19482.39|10
1740387710000|2025-02-24 09:01:50|19564.46|19484.46|19566.68|19486.68|19567.24|19487.24|19564.42|19484.42|9
1740387720000|2025-02-24 09:02:00|19565.85|19485.85|19567.7|19487.7|19567.7|19487.7|19565.19|19485.19|7
1740387730000|2025-02-24 09:02:10|19570.92|19490.92|19572.94|19492.94|19573.08|19493.08|19570.92|19490.92|10
1740387740000|2025-02-24 09:02:20|19572.89|19492.89|19576.21|19496.21|19576.21|19496.21|19572.89|19492.89|10
1740387750000|2025-02-24 09:02:30|19576.27|19496.27|19575.1|19495.1|19576.34|19496.34|19575.1|19495.1|9
1740387760000|2025-02-24 09:02:40|19575.27|19495.27|19577.75|19497.75|19578|19498|19575.27|19495.27|10
1740387770000|2025-02-24 09:02:50|19577.76|19497.76|19578.67|19498.67|19578.67|19498.67|19577.54|19497.54|10
1740387780000|2025-02-24 09:03:00|19578.87|19498.87|19579.97|19499.97|19579.98|19499.98|19578.87|19498.87|9
1740387790000|2025-02-24 09:03:10|19580.98|19500.98|19581.11|19501.11|19582.36|19502.36|19580.98|19500.98|10
1740387800000|2025-02-24 09:03:20|19581.44|19501.44|19584.38|19504.38|19584.38|19504.38|19581.44|19501.44|10
1740387810000|2025-02-24 09:03:30|19584.6|19504.6|19588.63|19508.63|19589.23|19509.23|19584.6|19504.6|9
1740387820000|2025-02-24 09:03:40|19588.71|19508.71|19596.34|19516.34|19596.34|19516.34|19588.71|19508.71|10
1740387830000|2025-02-24 09:03:50|19597.72|19517.72|19600.56|19520.56|19600.56|19520.56|19597.72|19517.72|10
1740387840000|2025-02-24 09:04:00|19600.72|19520.72|19606.54|19526.54|19606.71|19526.71|19600.65|19520.65|10
1740387850000|2025-02-24 09:04:10|19607.7|19527.7|19607.56|19527.56|19607.7|19527.7|19606.5|19526.5|10
1740387860000|2025-02-24 09:04:20|19607.91|19527.91|19611.15|19531.15|19611.23|19531.23|19607.91|19527.91|10
1740387870000|2025-02-24 09:04:30|19610.97|19530.97|19609.67|19529.67|19610.97|19530.97|19609.29|19529.29|9
1740387880000|2025-02-24 09:04:40|19609.8|19529.8|19605.97|19525.97|19609.88|19529.88|19605.86|19525.86|10
1740387890000|2025-02-24 09:04:50|19605.95|19525.95|19606.25|19526.25|19606.68|19526.68|19605.77|19525.77|10
1740387900000|2025-02-24 09:05:00|19605.89|19525.89|19602.68|19522.68|19606.11|19526.11|19602.53|19522.53|10
1740387910000|2025-02-24 09:05:10|19602.78|19522.78|19599.2|19519.2|19603.02|19523.02|19599.2|19519.2|10
1740387920000|2025-02-24 09:05:20|19598.65|19518.65|19599.41|19519.41|19600.04|19520.04|19598.36|19518.36|10
1740387930000|2025-02-24 09:05:30|19598.37|19518.37|19596.75|19516.75|19598.37|19518.37|19596.63|19516.63|10
1740387940000|2025-02-24 09:05:40|19596.32|19516.32|19597.42|19517.42|19597.42|19517.42|19594.45|19514.45|10
1740387950000|2025-02-24 09:05:50|19597.62|19517.62|19599.09|19519.09|19599.09|19519.09|19597.62|19517.62|10
1740387960000|2025-02-24 09:06:00|19599.11|19519.11|19598.24|19518.24|19599.13|19519.13|19598.04|19518.04|10
1740387970000|2025-02-24 09:06:10|19598.31|19518.31|19599.27|19519.27|19599.44|19519.44|19598.31|19518.31|8
1740387980000|2025-02-24 09:06:20|19600.06|19520.06|19604.93|19524.93|19604.96|19524.96|19600.06|19520.06|10
1740387990000|2025-02-24 09:06:30|19604.95|19524.95|19606.41|19526.41|19606.51|19526.51|19604.88|19524.88|8
1740388000000|2025-02-24 09:06:40|19606.4|19526.4|19608.19|19528.19|19608.19|19528.19|19606.31|19526.31|8
1740388010000|2025-02-24 09:06:50|19608.58|19528.58|19609.18|19529.18|19609.31|19529.31|19608.58|19528.58|7
1740388020000|2025-02-24 09:07:00|19609.19|19529.19|19613.71|19533.71|19613.71|19533.71|19609.19|19529.19|9
1740388030000|2025-02-24 09:07:10|19614.09|19534.09|19617.63|19537.63|19617.63|19537.63|19614.09|19534.09|9
1740388040000|2025-02-24 09:07:20|19617.18|19537.18|19614.84|19534.84|19617.18|19537.18|19614.84|19534.84|10
1740388050000|2025-02-24 09:07:30|19614.25|19534.25|19613.71|19533.71|19614.28|19534.28|19613.71|19533.71|9
1740388060000|2025-02-24 09:07:40|19613.11|19533.11|19612.65|19532.65|19613.12|19533.12|19612.65|19532.65|8
1740388070000|2025-02-24 09:07:50|19612.84|19532.84|19611.96|19531.96|19612.84|19532.84|19611.26|19531.26|10
1740388080000|2025-02-24 09:08:00|19612|19532|19611.96|19531.96|19612.07|19532.07|19611.93|19531.93|10
1740388090000|2025-02-24 09:08:10|19612.86|19532.86|19608.61|19528.61|19612.86|19532.86|19608.61|19528.61|10
1740388100000|2025-02-24 09:08:20|19608.48|19528.48|19607.19|19527.19|19608.56|19528.56|19607.19|19527.19|9
1740388110000|2025-02-24 09:08:30|19607.17|19527.17|19606.13|19526.13|19607.57|19527.57|19606.13|19526.13|10
1740388120000|2025-02-24 09:08:40|19606.35|19526.35|19604.59|19524.59|19606.41|19526.41|19604.59|19524.59|9
1740388130000|2025-02-24 09:08:50|19604.17|19524.17|19603|19523|19604.17|19524.17|19603|19523|10
1740388140000|2025-02-24 09:09:00|19602.85|19522.85|19602.41|19522.41|19602.85|19522.85|19602.37|19522.37|8
1740388150000|2025-02-24 09:09:10|19602.42|19522.42|19601.69|19521.69|19602.49|19522.49|19601.69|19521.69|9
1740388160000|2025-02-24 09:09:20|19601.85|19521.85|19602.69|19522.69|19602.73|19522.73|19601.85|19521.85|10
1740388170000|2025-02-24 09:09:30|19602.71|19522.71|19602.03|19522.03|19602.71|19522.71|19601.72|19521.72|10
1740388180000|2025-02-24 09:09:40|19602.02|19522.02|19601.92|19521.92|19602.04|19522.04|19601.9|19521.9|7
1740388190000|2025-02-24 09:09:50|19601.33|19521.33|19601.9|19521.9|19602.47|19522.47|19601.33|19521.33|10
1740388200000|2025-02-24 09:10:00|19601.72|19521.72|19599.99|19519.99|19601.72|19521.72|19599.99|19519.99|10
1740388210000|2025-02-24 09:10:10|19599.68|19519.68|19599.96|19519.96|19600.66|19520.66|19599.68|19519.68|10
1740388220000|2025-02-24 09:10:20|19600.16|19520.16|19600.51|19520.51|19600.52|19520.52|19600.16|19520.16|10
1740388230000|2025-02-24 09:10:30|19600.52|19520.52|19600.91|19520.91|19601.7|19521.7|19600.52|19520.52|10
1740388240000|2025-02-24 09:10:40|19600.92|19520.92|19598.68|19518.68|19600.92|19520.92|19598.68|19518.68|10
1740388250000|2025-02-24 09:10:50|19598.28|19518.28|19599.84|19519.84|19599.84|19519.84|19598.04|19518.04|10
1740388260000|2025-02-24 09:11:00|19599.96|19519.96|19597.07|19517.07|19600.26|19520.26|19596.82|19516.82|9
1740388270000|2025-02-24 09:11:10|19597.15|19517.15|19597.67|19517.67|19597.81|19517.81|19597.15|19517.15|9
1740388280000|2025-02-24 09:11:20|19598.01|19518.01|19603.09|19523.09|19603.09|19523.09|19598.01|19518.01|10
1740388290000|2025-02-24 09:11:30|19603.14|19523.14|19604.27|19524.27|19604.27|19524.27|19603.14|19523.14|10
1740388300000|2025-02-24 09:11:40|19604.28|19524.28|19605.77|19525.77|19605.77|19525.77|19604.17|19524.17|10
1740388310000|2025-02-24 09:11:50|19605.62|19525.62|19607.34|19527.34|19607.59|19527.59|19605.62|19525.62|9
1740388320000|2025-02-24 09:12:00|19606.94|19526.94|19610.42|19530.42|19610.44|19530.44|19606.84|19526.84|10
1740388330000|2025-02-24 09:12:10|19610.52|19530.52|19610.56|19530.56|19611.55|19531.55|19609.91|19529.91|10
1740388340000|2025-02-24 09:12:20|19610.03|19530.03|19608.73|19528.73|19610.03|19530.03|19607.84|19527.84|10
1740388350000|2025-02-24 09:12:30|19608.66|19528.66|19607.68|19527.68|19608.7|19528.7|19607.68|19527.68|9
1740388360000|2025-02-24 09:12:40|19607.65|19527.65|19608.38|19528.38|19608.38|19528.38|19607.65|19527.65|8
1740388370000|2025-02-24 09:12:50|19608.39|19528.39|19607.25|19527.25|19608.45|19528.45|19607.24|19527.24|10
1740388380000|2025-02-24 09:13:00|19607.21|19527.21|19607.13|19527.13|19607.33|19527.33|19607.1|19527.1|9
1740388390000|2025-02-24 09:13:10|19606.91|19526.91|19603.87|19523.87|19606.91|19526.91|19603.87|19523.87|10
1740388400000|2025-02-24 09:13:20|19601.82|19521.82|19601.63|19521.63|19602.15|19522.15|19601.63|19521.63|8
1740388410000|2025-02-24 09:13:30|19601.64|19521.64|19601.04|19521.04|19601.64|19521.64|19601.04|19521.04|10
1740388420000|2025-02-24 09:13:40|19600.88|19520.88|19599.91|19519.91|19600.89|19520.89|19599.91|19519.91|10
1740388430000|2025-02-24 09:13:50|19599.61|19519.61|19600.98|19520.98|19600.98|19520.98|19599.61|19519.61|10
1740388440000|2025-02-24 09:14:00|19601.9|19521.9|19602.05|19522.05|19602.05|19522.05|19601.52|19521.52|10
1740388450000|2025-02-24 09:14:10|19602.09|19522.09|19607.39|19527.39|19607.39|19527.39|19602.09|19522.09|10
1740388460000|2025-02-24 09:14:20|19607.64|19527.64|19609.39|19529.39|19609.39|19529.39|19607.64|19527.64|9
1740388470000|2025-02-24 09:14:30|19609.89|19529.89|19610.38|19530.38|19610.38|19530.38|19609.75|19529.75|10
1740388480000|2025-02-24 09:14:40|19609.59|19529.59|19610.73|19530.73|19610.75|19530.75|19608.95|19528.95|9
1740388490000|2025-02-24 09:14:50|19610.7|19530.7|19609.61|19529.61|19610.7|19530.7|19609.45|19529.45|9
1740388500000|2025-02-24 09:15:00|19609.65|19529.65|19610.8|19530.8|19610.8|19530.8|19609.42|19529.42|10
1740388510000|2025-02-24 09:15:10|19610.94|19530.94|19611.84|19531.84|19611.84|19531.84|19610.82|19530.82|10
1740388520000|2025-02-24 09:15:20|19611.92|19531.92|19613.2|19533.2|19613.2|19533.2|19611.92|19531.92|10
1740388530000|2025-02-24 09:15:30|19613.59|19533.59|19611.34|19531.34|19614|19534|19611.34|19531.34|10
1740388540000|2025-02-24 09:15:40|19610.9|19530.9|19612.51|19532.51|19612.9|19532.9|19610.9|19530.9|9
1740388550000|2025-02-24 09:15:50|19612.25|19532.25|19612.13|19532.13|19612.25|19532.25|19611.84|19531.84|10
1740388560000|2025-02-24 09:16:00|19612.15|19532.15|19612.99|19532.99|19613.01|19533.01|19611.96|19531.96|10
1740388570000|2025-02-24 09:16:10|19613.89|19533.89|19616.48|19536.48|19616.5|19536.5|19613.89|19533.89|10
1740388580000|2025-02-24 09:16:20|19616.78|19536.78|19617.48|19537.48|19617.67|19537.67|19616.78|19536.78|10
1740388590000|2025-02-24 09:16:30|19617.33|19537.33|19618.08|19538.08|19618.41|19538.41|19617.08|19537.08|9
1740388600000|2025-02-24 09:16:40|19618.02|19538.02|19617.2|19537.2|19618.02|19538.02|19616.93|19536.93|10
1740388610000|2025-02-24 09:16:50|19617.01|19537.01|19618.06|19538.06|19618.24|19538.24|19616.98|19536.98|8
1740388620000|2025-02-24 09:17:00|19617.79|19537.79|19617.45|19537.45|19619.22|19539.22|19617.36|19537.36|10
1740388630000|2025-02-24 09:17:10|19617.4|19537.4|19618.25|19538.25|19618.25|19538.25|19617.4|19537.4|10
1740388640000|2025-02-24 09:17:20|19618.3|19538.3|19618.45|19538.45|19618.46|19538.46|19618.3|19538.3|8
1740388650000|2025-02-24 09:17:30|19618.49|19538.49|19621.75|19541.75|19621.86|19541.86|19618.49|19538.49|10
1740388660000|2025-02-24 09:17:40|19621.81|19541.81|19621.09|19541.09|19621.86|19541.86|19621.09|19541.09|9
1740388670000|2025-02-24 09:17:50|19621.07|19541.07|19621.84|19541.84|19621.85|19541.85|19621.07|19541.07|8
1740388680000|2025-02-24 09:18:00|19621.79|19541.79|19621.82|19541.82|19622.26|19542.26|19621.79|19541.79|9
1740388690000|2025-02-24 09:18:10|19621.72|19541.72|19622.33|19542.33|19623.52|19543.52|19621.27|19541.27|9
1740388700000|2025-02-24 09:18:20|19622.34|19542.34|19623.11|19543.11|19623.11|19543.11|19621.12|19541.12|10
1740388710000|2025-02-24 09:18:30|19623.72|19543.72|19624.28|19544.28|19624.28|19544.28|19623.21|19543.21|10
1740388720000|2025-02-24 09:18:40|19624.07|19544.07|19622.59|19542.59|19624.07|19544.07|19622.59|19542.59|10
1740388730000|2025-02-24 09:18:50|19622.75|19542.75|19624.03|19544.03|19624.18|19544.18|19622.75|19542.75|9
1740388740000|2025-02-24 09:19:00|19624.05|19544.05|19624.56|19544.56|19624.56|19544.56|19624.05|19544.05|8
1740388750000|2025-02-24 09:19:10|19624.61|19544.61|19621.1|19541.1|19624.61|19544.61|19621.1|19541.1|10
1740388760000|2025-02-24 09:19:20|19621|19541|19620.88|19540.88|19621|19541|19620.27|19540.27|10
1740388770000|2025-02-24 09:19:30|19620.87|19540.87|19618.83|19538.83|19620.87|19540.87|19618.66|19538.66|10
1740388780000|2025-02-24 09:19:40|19618.95|19538.95|19617.53|19537.53|19618.95|19538.95|19617.53|19537.53|10
1740388790000|2025-02-24 09:19:50|19616.97|19536.97|19615.24|19535.24|19616.97|19536.97|19615.24|19535.24|9
1740388800000|2025-02-24 09:20:00|19615.2|19535.2|19614.03|19534.03|19615.27|19535.27|19613.38|19533.38|10
1740388810000|2025-02-24 09:20:10|19614.04|19534.04|19614.82|19534.82|19614.82|19534.82|19614.04|19534.04|8
1740388820000|2025-02-24 09:20:20|19614.86|19534.86|19614.66|19534.66|19614.91|19534.91|19614.46|19534.46|9
1740388830000|2025-02-24 09:20:30|19614.65|19534.65|19614.38|19534.38|19614.75|19534.75|19614.38|19534.38|10
1740388840000|2025-02-24 09:20:40|19614.36|19534.36|19613.88|19533.88|19614.36|19534.36|19613.85|19533.85|9
1740388850000|2025-02-24 09:20:50|19613.87|19533.87|19613.85|19533.85|19614.29|19534.29|19613.84|19533.84|7
1740388860000|2025-02-24 09:21:00|19613.86|19533.86|19612.01|19532.01|19613.94|19533.94|19612.01|19532.01|10
1740388870000|2025-02-24 09:21:10|19611.38|19531.38|19610.97|19530.97|19611.38|19531.38|19610.67|19530.67|10
1740388880000|2025-02-24 09:21:20|19611.01|19531.01|19614.63|19534.63|19614.63|19534.63|19611.01|19531.01|10
1740388890000|2025-02-24 09:21:30|19614.81|19534.81|19616.32|19536.32|19616.32|19536.32|19614.81|19534.81|10
1740388900000|2025-02-24 09:21:40|19616.29|19536.29|19620.11|19540.11|19620.11|19540.11|19615.98|19535.98|10
1740388910000|2025-02-24 09:21:50|19620.04|19540.04|19622.89|19542.89|19622.89|19542.89|19620.04|19540.04|10
1740388920000|2025-02-24 09:22:00|19624.5|19544.5|19628.79|19548.79|19628.79|19548.79|19624.5|19544.5|10
1740388930000|2025-02-24 09:22:10|19629.13|19549.13|19630.08|19550.08|19630.08|19550.08|19629.13|19549.13|10
1740388940000|2025-02-24 09:22:20|19630.18|19550.18|19630.95|19550.95|19631.02|19551.02|19630.12|19550.12|10
1740388950000|2025-02-24 09:22:30|19630.91|19550.91|19632.27|19552.27|19632.27|19552.27|19630.9|19550.9|10
1740388960000|2025-02-24 09:22:40|19631.99|19551.99|19631.74|19551.74|19631.99|19551.99|19630.81|19550.81|10
1740388970000|2025-02-24 09:22:50|19632.18|19552.18|19631.27|19551.27|19632.18|19552.18|19631.27|19551.27|7
1740388980000|2025-02-24 09:23:00|19631.29|19551.29|19632.22|19552.22|19632.22|19552.22|19631.15|19551.15|9
1740388990000|2025-02-24 09:23:10|19632.93|19552.93|19635.34|19555.34|19636.03|19556.03|19632.93|19552.93|10
1740389000000|2025-02-24 09:23:20|19635.18|19555.18|19634.64|19554.64|19635.18|19555.18|19634.64|19554.64|10
1740389010000|2025-02-24 09:23:30|19634.65|19554.65|19639.55|19559.55|19639.55|19559.55|19634.65|19554.65|9
1740389020000|2025-02-24 09:23:40|19640.03|19560.03|19642.26|19562.26|19642.26|19562.26|19640.03|19560.03|10
1740389030000|2025-02-24 09:23:50|19642.16|19562.16|19644.41|19564.41|19644.81|19564.81|19642.16|19562.16|10
1740389040000|2025-02-24 09:24:00|19644.46|19564.46|19643.89|19563.89|19644.46|19564.46|19643.89|19563.89|9
1740389050000|2025-02-24 09:24:10|19643.23|19563.23|19642.71|19562.71|19643.58|19563.58|19642.53|19562.53|9
1740389060000|2025-02-24 09:24:20|19642.72|19562.72|19645.52|19565.52|19645.61|19565.61|19642.68|19562.68|9
1740389070000|2025-02-24 09:24:30|19645.56|19565.56|19646.52|19566.52|19649.35|19569.35|19645.56|19565.56|8
1740389080000|2025-02-24 09:24:40|19646.98|19566.98|19648.66|19568.66|19648.71|19568.71|19646.98|19566.98|9
1740389090000|2025-02-24 09:24:50|19648.89|19568.89|19649.63|19569.63|19649.63|19569.63|19648.89|19568.89|8
1740389100000|2025-02-24 09:25:00|19649.65|19569.65|19653.6|19573.6|19653.6|19573.6|19649.65|19569.65|10
1740389110000|2025-02-24 09:25:10|19653.1|19573.1|19652.23|19572.23|19653.1|19573.1|19652.23|19572.23|9
1740389120000|2025-02-24 09:25:20|19651.76|19571.76|19653.83|19573.83|19653.86|19573.86|19651.76|19571.76|10
1740389130000|2025-02-24 09:25:30|19653.8|19573.8|19658.09|19578.09|19658.27|19578.27|19653.8|19573.8|10
1740389140000|2025-02-24 09:25:40|19658.06|19578.06|19658.48|19578.48|19658.48|19578.48|19657.87|19577.87|10
1740389150000|2025-02-24 09:25:50|19658.67|19578.67|19661.94|19581.94|19661.94|19581.94|19658.67|19578.67|10
1740389160000|2025-02-24 09:26:00|19662.13|19582.13|19669.76|19589.76|19669.76|19589.76|19662.13|19582.13|10
1740389170000|2025-02-24 09:26:10|19669.51|19589.51|19676.32|19596.32|19676.32|19596.32|19669.21|19589.21|9
1740389180000|2025-02-24 09:26:20|19677.72|19597.72|19679.87|19599.87|19682.32|19602.32|19677.72|19597.72|10
1740389190000|2025-02-24 09:26:30|19679.81|19599.81|19678.6|19598.6|19679.81|19599.81|19678.6|19598.6|10
1740389200000|2025-02-24 09:26:40|19678.58|19598.58|19680.11|19600.11|19680.11|19600.11|19677.51|19597.51|9
1740389210000|2025-02-24 09:26:50|19680.34|19600.34|19681.91|19601.91|19681.91|19601.91|19680.34|19600.34|9
1740389220000|2025-02-24 09:27:00|19682.17|19602.17|19683.41|19603.41|19683.54|19603.54|19681.83|19601.83|10
1740389230000|2025-02-24 09:27:10|19683.57|19603.57|19697.08|19617.08|19697.08|19617.08|19683.57|19603.57|10
1740389240000|2025-02-24 09:27:20|19699.04|19619.04|19707.43|19627.43|19707.43|19627.43|19699.04|19619.04|10
1740389250000|2025-02-24 09:27:30|19708.25|19628.25|19708.99|19628.99|19710.12|19630.12|19706.93|19626.93|10
1740389260000|2025-02-24 09:27:40|19708.83|19628.83|19708.78|19628.78|19709.69|19629.69|19708.73|19628.73|9
1740389270000|2025-02-24 09:27:50|19708.55|19628.55|19710.11|19630.11|19710.66|19630.66|19708.22|19628.22|10
1740389280000|2025-02-24 09:28:00|19710.06|19630.06|19709.35|19629.35|19711.76|19631.76|19709.35|19629.35|10
1740389290000|2025-02-24 09:28:10|19709.36|19629.36|19708.83|19628.83|19709.48|19629.48|19708.07|19628.07|9
1740389300000|2025-02-24 09:28:20|19709.05|19629.05|19709.03|19629.03|19709.57|19629.57|19708.78|19628.78|10
1740389310000|2025-02-24 09:28:30|19709.07|19629.07|19710.16|19630.16|19710.16|19630.16|19709.07|19629.07|7
1740389320000|2025-02-24 09:28:40|19710.11|19630.11|19716.31|19636.31|19716.94|19636.94|19710.11|19630.11|10
1740389330000|2025-02-24 09:28:50|19716.28|19636.28|19714.13|19634.13|19716.28|19636.28|19714.13|19634.13|10
1740389340000|2025-02-24 09:29:00|19713.84|19633.84|19713.49|19633.49|19713.84|19633.84|19713.26|19633.26|10
1740389350000|2025-02-24 09:29:10|19713.36|19633.36|19714.59|19634.59|19715.09|19635.09|19712.98|19632.98|10
1740389360000|2025-02-24 09:29:20|19714.69|19634.69|19714.75|19634.75|19714.86|19634.86|19713.28|19633.28|10
1740389370000|2025-02-24 09:29:30|19714.81|19634.81|19712.84|19632.84|19714.81|19634.81|19712.84|19632.84|9
1740389380000|2025-02-24 09:29:40|19711.97|19631.97|19711.11|19631.11|19711.97|19631.97|19711.11|19631.11|7
1740389390000|2025-02-24 09:29:50|19710.57|19630.57|19709.68|19629.68|19710.57|19630.57|19709.68|19629.68|10
1740389400000|2025-02-24 09:30:00|19709.6|19629.6|19710.13|19630.13|19710.57|19630.57|19709.6|19629.6|9
1740389410000|2025-02-24 09:30:10|19710.11|19630.11|19710.51|19630.51|19710.65|19630.65|19710.11|19630.11|10
1740389420000|2025-02-24 09:30:20|19710.43|19630.43|19709.62|19629.62|19710.43|19630.43|19709.61|19629.61|9
1740389430000|2025-02-24 09:30:30|19709.67|19629.67|19707.03|19627.03|19709.67|19629.67|19707.03|19627.03|10
1740389440000|2025-02-24 09:30:40|19706.92|19626.92|19706.42|19626.42|19706.92|19626.92|19706.42|19626.42|9
1740389450000|2025-02-24 09:30:50|19706.29|19626.29|19707.63|19627.63|19707.63|19627.63|19705.76|19625.76|10
1740389460000|2025-02-24 09:31:00|19706.81|19626.81|19706.64|19626.64|19706.81|19626.81|19705.77|19625.77|8
1740389470000|2025-02-24 09:31:10|19706.84|19626.84|19708.19|19628.19|19708.19|19628.19|19706.84|19626.84|9
1740389480000|2025-02-24 09:31:20|19709.03|19629.03|19709.5|19629.5|19709.6|19629.6|19708.96|19628.96|10
1740389490000|2025-02-24 09:31:30|19709.51|19629.51|19707.75|19627.75|19709.52|19629.52|19707.75|19627.75|10
1740389500000|2025-02-24 09:31:40|19707.53|19627.53|19707.97|19627.97|19708.4|19628.4|19707.53|19627.53|9
1740389510000|2025-02-24 09:31:50|19707.55|19627.55|19706.35|19626.35|19707.55|19627.55|19706.34|19626.34|10
1740389520000|2025-02-24 09:32:00|19705.98|19625.98|19704.86|19624.86|19705.98|19625.98|19704.86|19624.86|8
1740389530000|2025-02-24 09:32:10|19704.85|19624.85|19708.6|19628.6|19708.6|19628.6|19704.8|19624.8|10
1740389540000|2025-02-24 09:32:20|19709.42|19629.42|19709.34|19629.34|19709.42|19629.42|19708.97|19628.97|10
1740389550000|2025-02-24 09:32:30|19709.35|19629.35|19709.94|19629.94|19709.94|19629.94|19709.35|19629.35|8
1740389560000|2025-02-24 09:32:40|19709.29|19629.29|19708.45|19628.45|19709.29|19629.29|19708.44|19628.44|10
1740389570000|2025-02-24 09:32:50|19708.4|19628.4|19704.13|19624.13|19708.4|19628.4|19704.1|19624.1|9
1740389580000|2025-02-24 09:33:00|19704.22|19624.22|19706.84|19626.84|19706.89|19626.89|19704.22|19624.22|10
1740389590000|2025-02-24 09:33:10|19706.97|19626.97|19708.02|19628.02|19708.68|19628.68|19706.97|19626.97|10
1740389600000|2025-02-24 09:33:20|19708.29|19628.29|19717.1|19637.1|19717.1|19637.1|19708.29|19628.29|9
1740389610000|2025-02-24 09:33:30|19718.64|19638.64|19723.74|19643.74|19723.74|19643.74|19718.64|19638.64|10
1740389620000|2025-02-24 09:33:40|19724.04|19644.04|19727.21|19647.21|19727.21|19647.21|19722.72|19642.72|10
1740389630000|2025-02-24 09:33:50|19727.32|19647.32|19727.06|19647.06|19727.71|19647.71|19727|19647|10
1740389640000|2025-02-24 09:34:00|19727.09|19647.09|19727.87|19647.87|19727.98|19647.98|19727.09|19647.09|10
1740389650000|2025-02-24 09:34:10|19728.05|19648.05|19726.29|19646.29|19728.05|19648.05|19726.29|19646.29|10
1740389660000|2025-02-24 09:34:20|19726.56|19646.56|19723.6|19643.6|19726.56|19646.56|19723.6|19643.6|10
1740389670000|2025-02-24 09:34:30|19723.42|19643.42|19723.2|19643.2|19723.89|19643.89|19723.01|19643.01|10
1740389680000|2025-02-24 09:34:40|19722.78|19642.78|19720.66|19640.66|19722.78|19642.78|19720.66|19640.66|9
1740389690000|2025-02-24 09:34:50|19720.67|19640.67|19720.27|19640.27|19720.99|19640.99|19720.27|19640.27|10
1740389700000|2025-02-24 09:35:00|19720.26|19640.26|19719.82|19639.82|19720.26|19640.26|19719.49|19639.49|10
1740389710000|2025-02-24 09:35:10|19719.56|19639.56|19717.28|19637.28|19721.2|19641.2|19717.28|19637.28|10
1740389720000|2025-02-24 09:35:20|19717.26|19637.26|19714.72|19634.72|19717.26|19637.26|19714.72|19634.72|10
1740389730000|2025-02-24 09:35:30|19714.71|19634.71|19713.31|19633.31|19714.72|19634.72|19713.22|19633.22|10
1740389740000|2025-02-24 09:35:40|19713.38|19633.38|19713.85|19633.85|19713.85|19633.85|19711.78|19631.78|9
1740389750000|2025-02-24 09:35:50|19713.86|19633.86|19712.91|19632.91|19713.86|19633.86|19712.8|19632.8|9
1740389760000|2025-02-24 09:36:00|19712.9|19632.9|19711.5|19631.5|19712.9|19632.9|19711.5|19631.5|8
1740389770000|2025-02-24 09:36:10|19711.16|19631.16|19709.5|19629.5|19711.16|19631.16|19709.34|19629.34|9
1740389780000|2025-02-24 09:36:20|19709.34|19629.34|19708.83|19628.83|19709.34|19629.34|19708.76|19628.76|9
1740389790000|2025-02-24 09:36:30|19708.79|19628.79|19707.72|19627.72|19708.79|19628.79|19707.72|19627.72|8
1740389800000|2025-02-24 09:36:40|19707.19|19627.19|19706.57|19626.57|19707.19|19627.19|19706.48|19626.48|10
1740389810000|2025-02-24 09:36:50|19706.53|19626.53|19703.13|19623.13|19706.53|19626.53|19703.13|19623.13|9
1740389820000|2025-02-24 09:37:00|19703.18|19623.18|19702.74|19622.74|19703.19|19623.19|19702.68|19622.68|9
1740389830000|2025-02-24 09:37:10|19702.29|19622.29|19701.04|19621.04|19702.38|19622.38|19700.62|19620.62|10
1740389840000|2025-02-24 09:37:20|19700.78|19620.78|19700.6|19620.6|19700.89|19620.89|19700.6|19620.6|9
1740389850000|2025-02-24 09:37:30|19700.38|19620.38|19700.79|19620.79|19700.83|19620.83|19700.33|19620.33|10
1740389860000|2025-02-24 09:37:40|19700.81|19620.81|19700.97|19620.97|19700.97|19620.97|19700.78|19620.78|5
1740389870000|2025-02-24 09:37:50|19700.96|19620.96|19695.64|19615.64|19700.96|19620.96|19694.94|19614.94|10
1740389880000|2025-02-24 09:38:00|19695.63|19615.63|19696.1|19616.1|19696.1|19616.1|19695.31|19615.31|9
1740389890000|2025-02-24 09:38:10|19696|19616|19695.03|19615.03|19696|19616|19695.03|19615.03|8
1740389900000|2025-02-24 09:38:20|19694.81|19614.81|19692.2|19612.2|19694.81|19614.81|19692.07|19612.07|10
1740389910000|2025-02-24 09:38:30|19692.27|19612.27|19691.99|19611.99|19692.27|19612.27|19691.99|19611.99|10
1740389920000|2025-02-24 09:38:40|19691.91|19611.91|19691.12|19611.12|19692.17|19612.17|19691.03|19611.03|9
1740389930000|2025-02-24 09:38:50|19691.17|19611.17|19686.15|19606.15|19691.18|19611.18|19686.15|19606.15|10
1740389940000|2025-02-24 09:39:00|19686.06|19606.06|19682.64|19602.64|19686.07|19606.07|19682.64|19602.64|9
1740389950000|2025-02-24 09:39:10|19682|19602|19683|19603|19683.03|19603.03|19682|19602|10
1740389960000|2025-02-24 09:39:20|19683.65|19603.65|19685.35|19605.35|19685.35|19605.35|19683.65|19603.65|10
1740389970000|2025-02-24 09:39:30|19685.39|19605.39|19686.17|19606.17|19686.17|19606.17|19685.15|19605.15|9
1740389980000|2025-02-24 09:39:40|19686.68|19606.68|19690.33|19610.33|19690.33|19610.33|19686.68|19606.68|10
1740389990000|2025-02-24 09:39:50|19690.4|19610.4|19691.11|19611.11|19691.11|19611.11|19690.4|19610.4|9
1740390000000|2025-02-24 09:40:00|19691.32|19611.32|19696.22|19616.22|19696.22|19616.22|19691.32|19611.32|10
1740390010000|2025-02-24 09:40:10|19696.02|19616.02|19693.82|19613.82|19696.02|19616.02|19693.82|19613.82|10
1740390020000|2025-02-24 09:40:20|19693.66|19613.66|19694.67|19614.67|19694.67|19614.67|19693.66|19613.66|9
1740390030000|2025-02-24 09:40:30|19694.77|19614.77|19693.61|19613.61|19694.77|19614.77|19693.5|19613.5|10
1740390040000|2025-02-24 09:40:40|19693.65|19613.65|19691.65|19611.65|19693.89|19613.89|19691.65|19611.65|8
1740390050000|2025-02-24 09:40:50|19691.56|19611.56|19688.77|19608.77|19691.73|19611.73|19688.77|19608.77|10
1740390060000|2025-02-24 09:41:00|19688.54|19608.54|19685.1|19605.1|19688.54|19608.54|19685.1|19605.1|10
1740390070000|2025-02-24 09:41:10|19684.97|19604.97|19683.98|19603.98|19685.23|19605.23|19683.98|19603.98|10
1740390080000|2025-02-24 09:41:20|19683.73|19603.73|19682.84|19602.84|19683.73|19603.73|19682.84|19602.84|10
1740390090000|2025-02-24 09:41:30|19681.52|19601.52|19679.08|19599.08|19681.57|19601.57|19679.08|19599.08|10
1740390100000|2025-02-24 09:41:40|19679.14|19599.14|19678.5|19598.5|19679.26|19599.26|19678.27|19598.27|8
1740390110000|2025-02-24 09:41:50|19678.48|19598.48|19678.91|19598.91|19678.92|19598.92|19678.35|19598.35|9
1740390120000|2025-02-24 09:42:00|19678.96|19598.96|19678.45|19598.45|19679.35|19599.35|19678.45|19598.45|8
1740390130000|2025-02-24 09:42:10|19678.28|19598.28|19679.29|19599.29|19679.72|19599.72|19676.56|19596.56|10
1740390140000|2025-02-24 09:42:20|19679.3|19599.3|19679.11|19599.11|19679.66|19599.66|19679.11|19599.11|10
1740390150000|2025-02-24 09:42:30|19679.25|19599.25|19679.84|19599.84|19679.91|19599.91|19679.25|19599.25|10
1740390160000|2025-02-24 09:42:40|19679.36|19599.36|19679.22|19599.22|19679.36|19599.36|19679.22|19599.22|8
1740390170000|2025-02-24 09:42:50|19679.23|19599.23|19677.88|19597.88|19679.23|19599.23|19677.88|19597.88|7
1740390180000|2025-02-24 09:43:00|19678.12|19598.12|19674.14|19594.14|19678.31|19598.31|19674.14|19594.14|8
1740390190000|2025-02-24 09:43:10|19673.73|19593.73|19674.3|19594.3|19674.3|19594.3|19673.72|19593.72|9
1740390200000|2025-02-24 09:43:20|19674.22|19594.22|19674.76|19594.76|19674.77|19594.77|19674.22|19594.22|8
1740390210000|2025-02-24 09:43:30|19674.64|19594.64|19674.94|19594.94|19675.19|19595.19|19674.34|19594.34|9
1740390220000|2025-02-24 09:43:40|19674.79|19594.79|19673.03|19593.03|19674.79|19594.79|19673.03|19593.03|10
1740390230000|2025-02-24 09:43:50|19672.97|19592.97|19674.1|19594.1|19674.1|19594.1|19672.96|19592.96|10
1740390240000|2025-02-24 09:44:00|19674.12|19594.12|19674.17|19594.17|19674.44|19594.44|19674.12|19594.12|10
1740390250000|2025-02-24 09:44:10|19673.77|19593.77|19671.68|19591.68|19673.77|19593.77|19671.61|19591.61|10
1740390260000|2025-02-24 09:44:20|19670.82|19590.82|19670.81|19590.81|19671.04|19591.04|19670.81|19590.81|10
1740390270000|2025-02-24 09:44:30|19670.88|19590.88|19671.19|19591.19|19671.2|19591.2|19670.88|19590.88|6
1740390280000|2025-02-24 09:44:40|19671.06|19591.06|19669.79|19589.79|19671.07|19591.07|19669.79|19589.79|9
1740390290000|2025-02-24 09:44:50|19669.75|19589.75|19670.67|19590.67|19671.08|19591.08|19669.75|19589.75|9
1740390300000|2025-02-24 09:45:00|19670.27|19590.27|19670.56|19590.56|19670.59|19590.59|19670.09|19590.09|9
1740390310000|2025-02-24 09:45:10|19670.54|19590.54|19670.89|19590.89|19670.89|19590.89|19670.15|19590.15|9
1740390320000|2025-02-24 09:45:20|19670.97|19590.97|19672.72|19592.72|19673.29|19593.29|19670.97|19590.97|10
1740390330000|2025-02-24 09:45:30|19672.92|19592.92|19673.88|19593.88|19673.88|19593.88|19672.8|19592.8|10
1740390340000|2025-02-24 09:45:40|19674.55|19594.55|19676.82|19596.82|19676.82|19596.82|19674.55|19594.55|10
1740390350000|2025-02-24 09:45:50|19676.88|19596.88|19677.93|19597.93|19677.93|19597.93|19676.19|19596.19|10
1740390360000|2025-02-24 09:46:00|19678.05|19598.05|19677.01|19597.01|19678.05|19598.05|19677.01|19597.01|8
1740390370000|2025-02-24 09:46:10|19677.02|19597.02|19676.41|19596.41|19677.17|19597.17|19676.16|19596.16|9
1740390380000|2025-02-24 09:46:20|19676.56|19596.56|19676.32|19596.32|19676.76|19596.76|19676.32|19596.32|9
1740390390000|2025-02-24 09:46:30|19676.26|19596.26|19673.53|19593.53|19676.26|19596.26|19673.5|19593.5|10
1740390400000|2025-02-24 09:46:40|19673.25|19593.25|19669.74|19589.74|19673.25|19593.25|19669.74|19589.74|10
1740390410000|2025-02-24 09:46:50|19668.65|19588.65|19666.77|19586.77|19668.85|19588.85|19666.64|19586.64|9
1740390420000|2025-02-24 09:47:00|19662.15|19582.15|19657.57|19577.57|19662.15|19582.15|19657.49|19577.49|9
1740390430000|2025-02-24 09:47:10|19655.29|19575.29|19653.25|19573.25|19655.77|19575.77|19652.97|19572.97|10
1740390440000|2025-02-24 09:47:20|19650.72|19570.72|19648.45|19568.45|19650.72|19570.72|19648.45|19568.45|10
1740390450000|2025-02-24 09:47:30|19648.06|19568.06|19642.76|19562.76|19648.06|19568.06|19642.76|19562.76|10
1740390460000|2025-02-24 09:47:40|19643.15|19563.15|19642.3|19562.3|19643.15|19563.15|19642.3|19562.3|10
1740390470000|2025-02-24 09:47:50|19641.75|19561.75|19643.84|19563.84|19643.84|19563.84|19641.35|19561.35|9
1740390480000|2025-02-24 09:48:00|19644.03|19564.03|19646.4|19566.4|19646.4|19566.4|19644.03|19564.03|9
1740390490000|2025-02-24 09:48:10|19646.23|19566.23|19644.74|19564.74|19646.23|19566.23|19644.69|19564.69|10
1740390500000|2025-02-24 09:48:20|19644.73|19564.73|19641.53|19561.53|19644.73|19564.73|19641.06|19561.06|9
1740390510000|2025-02-24 09:48:30|19641.41|19561.41|19641.87|19561.87|19641.87|19561.87|19640.81|19560.81|9
1740390520000|2025-02-24 09:48:40|19641.89|19561.89|19638.19|19558.19|19641.92|19561.92|19638.19|19558.19|10
1740390530000|2025-02-24 09:48:50|19638.24|19558.24|19637.44|19557.44|19638.24|19558.24|19637.44|19557.44|9
1740390540000|2025-02-24 09:49:00|19637.38|19557.38|19636.95|19556.95|19637.38|19557.38|19636.89|19556.89|9
1740390550000|2025-02-24 09:49:10|19636.91|19556.91|19635.95|19555.95|19636.91|19556.91|19635.36|19555.36|10
1740390560000|2025-02-24 09:49:20|19635.18|19555.18|19633.3|19553.3|19635.31|19555.31|19633.27|19553.27|10
1740390570000|2025-02-24 09:49:30|19633.39|19553.39|19631.42|19551.42|19633.39|19553.39|19631.42|19551.42|9
1740390580000|2025-02-24 09:49:40|19631.05|19551.05|19624.41|19544.41|19631.05|19551.05|19624.41|19544.41|10
1740390590000|2025-02-24 09:49:50|19624.31|19544.31|19618.69|19538.69|19624.31|19544.31|19618.69|19538.69|9
1740390600000|2025-02-24 09:50:00|19619.39|19539.39|19613.45|19533.45|19619.39|19539.39|19613.32|19533.32|10
1740390610000|2025-02-24 09:50:10|19614.92|19534.92|19616.18|19536.18|19616.85|19536.85|19614.92|19534.92|10
1740390620000|2025-02-24 09:50:20|19615.91|19535.91|19616.7|19536.7|19616.7|19536.7|19615.29|19535.29|9
1740390630000|2025-02-24 09:50:30|19616.95|19536.95|19618.71|19538.71|19618.88|19538.88|19616.95|19536.95|10
1740390640000|2025-02-24 09:50:40|19619.24|19539.24|19619.63|19539.63|19619.95|19539.95|19619.24|19539.24|10
1740390650000|2025-02-24 09:50:50|19619.54|19539.54|19618.56|19538.56|19619.55|19539.55|19618.56|19538.56|9
1740390660000|2025-02-24 09:51:00|19618.18|19538.18|19617.49|19537.49|19618.18|19538.18|19617.49|19537.49|9
1740390670000|2025-02-24 09:51:10|19617.48|19537.48|19619.04|19539.04|19619.04|19539.04|19617.48|19537.48|10
1740390680000|2025-02-24 09:51:20|19619|19539|19612.84|19532.84|19619|19539|19612.84|19532.84|10
1740390690000|2025-02-24 09:51:30|19612.58|19532.58|19610.61|19530.61|19612.58|19532.58|19610.61|19530.61|10
1740390700000|2025-02-24 09:51:40|19610.1|19530.1|19604.81|19524.81|19610.1|19530.1|19604.81|19524.81|10
1740390710000|2025-02-24 09:51:50|19604.99|19524.99|19605.67|19525.67|19606.09|19526.09|19604.99|19524.99|10
1740390720000|2025-02-24 09:52:00|19605.59|19525.59|19606|19526|19606.08|19526.08|19604.43|19524.43|10
1740390730000|2025-02-24 09:52:10|19605.81|19525.81|19606.88|19526.88|19606.88|19526.88|19605.48|19525.48|10
1740390740000|2025-02-24 09:52:20|19607.02|19527.02|19605.75|19525.75|19607.02|19527.02|19603.98|19523.98|10
1740390750000|2025-02-24 09:52:30|19605.93|19525.93|19608.81|19528.81|19608.81|19528.81|19605.93|19525.93|10
1740390760000|2025-02-24 09:52:40|19608.72|19528.72|19607.85|19527.85|19608.74|19528.74|19607.85|19527.85|10
1740390770000|2025-02-24 09:52:50|19607.51|19527.51|19605.56|19525.56|19607.51|19527.51|19605.56|19525.56|10
1740390780000|2025-02-24 09:53:00|19604.95|19524.95|19602.7|19522.7|19604.95|19524.95|19602.7|19522.7|10
1740390790000|2025-02-24 09:53:10|19601.99|19521.99|19600.02|19520.02|19602.19|19522.19|19599.54|19519.54|10
1740390800000|2025-02-24 09:53:20|19600.01|19520.01|19600.52|19520.52|19600.52|19520.52|19598.98|19518.98|10
1740390810000|2025-02-24 09:53:30|19600.79|19520.79|19602.08|19522.08|19602.08|19522.08|19600.79|19520.79|8
1740390820000|2025-02-24 09:53:40|19602.63|19522.63|19603.39|19523.39|19603.71|19523.71|19602.63|19522.63|8
1740390830000|2025-02-24 09:53:50|19603.38|19523.38|19603.82|19523.82|19604|19524|19603.38|19523.38|10
1740390840000|2025-02-24 09:54:00|19603.84|19523.84|19604.46|19524.46|19604.66|19524.66|19603.83|19523.83|8
1740390850000|2025-02-24 09:54:10|19604.61|19524.61|19606.33|19526.33|19606.91|19526.91|19604.61|19524.61|10
1740390860000|2025-02-24 09:54:20|19606.41|19526.41|19605.76|19525.76|19606.41|19526.41|19605.68|19525.68|9
1740390870000|2025-02-24 09:54:30|19605.71|19525.71|19607.68|19527.68|19607.68|19527.68|19605.71|19525.71|10
1740390880000|2025-02-24 09:54:40|19607.7|19527.7|19607.02|19527.02|19607.83|19527.83|19607.02|19527.02|9
1740390890000|2025-02-24 09:54:50|19607.04|19527.04|19606.57|19526.57|19607.04|19527.04|19606.57|19526.57|10
1740390900000|2025-02-24 09:55:00|19606.47|19526.47|19608.04|19528.04|19608.04|19528.04|19606.45|19526.45|10
1740390910000|2025-02-24 09:55:10|19607.96|19527.96|19612.16|19532.16|19612.66|19532.66|19607.96|19527.96|10
1740390920000|2025-02-24 09:55:20|19611.93|19531.93|19610.13|19530.13|19611.93|19531.93|19609.72|19529.72|10
1740390930000|2025-02-24 09:55:30|19610.15|19530.15|19611.37|19531.37|19611.58|19531.58|19609.93|19529.93|9
1740390940000|2025-02-24 09:55:40|19611.25|19531.25|19613.36|19533.36|19613.36|19533.36|19610.8|19530.8|10
1740390950000|2025-02-24 09:55:50|19613.46|19533.46|19614.31|19534.31|19614.31|19534.31|19613.44|19533.44|9
1740390960000|2025-02-24 09:56:00|19614.36|19534.36|19614.91|19534.91|19615.69|19535.69|19614.36|19534.36|10
1740390970000|2025-02-24 09:56:10|19614.92|19534.92|19617.46|19537.46|19617.5|19537.5|19614.69|19534.69|10
1740390980000|2025-02-24 09:56:20|19617.47|19537.47|19617.47|19537.47|19617.59|19537.59|19617.18|19537.18|10
1740390990000|2025-02-24 09:56:30|19617.49|19537.49|19616.98|19536.98|19617.51|19537.51|19616.98|19536.98|9
1740391000000|2025-02-24 09:56:40|19614.51|19534.51|19612.93|19532.93|19614.78|19534.78|19612.93|19532.93|9
1740391010000|2025-02-24 09:56:50|19612.68|19532.68|19612.41|19532.41|19612.7|19532.7|19612.41|19532.41|10
1740391020000|2025-02-24 09:57:00|19612.52|19532.52|19611.73|19531.73|19612.52|19532.52|19611.49|19531.49|9
1740391030000|2025-02-24 09:57:10|19611.78|19531.78|19613.7|19533.7|19613.7|19533.7|19611.75|19531.75|10
1740391040000|2025-02-24 09:57:20|19614.59|19534.59|19615.02|19535.02|19615.02|19535.02|19614.58|19534.58|9
1740391050000|2025-02-24 09:57:30|19614.98|19534.98|19617.3|19537.3|19617.37|19537.37|19614.98|19534.98|9
1740391060000|2025-02-24 09:57:40|19617.29|19537.29|19619.55|19539.55|19620.2|19540.2|19617.29|19537.29|10
1740391070000|2025-02-24 09:57:50|19619.33|19539.33|19619.53|19539.53|19619.84|19539.84|19619.33|19539.33|10
1740391080000|2025-02-24 09:58:00|19619.69|19539.69|19617.47|19537.47|19619.84|19539.84|19617.47|19537.47|10
1740391090000|2025-02-24 09:58:10|19617.45|19537.45|19617.31|19537.31|19617.45|19537.45|19616.53|19536.53|9
1740391100000|2025-02-24 09:58:20|19617.32|19537.32|19619.23|19539.23|19619.23|19539.23|19616.86|19536.86|10
1740391110000|2025-02-24 09:58:30|19619.36|19539.36|19619.39|19539.39|19619.47|19539.47|19619.36|19539.36|9
1740391120000|2025-02-24 09:58:40|19619.38|19539.38|19619.38|19539.38|19619.66|19539.66|19618.95|19538.95|9
1740391130000|2025-02-24 09:58:50|19619.4|19539.4|19618.48|19538.48|19619.4|19539.4|19618.46|19538.46|10
1740391140000|2025-02-24 09:59:00|19618.58|19538.58|19618.69|19538.69|19618.72|19538.72|19617.83|19537.83|10
1740391150000|2025-02-24 09:59:10|19619.06|19539.06|19618.99|19538.99|19619.43|19539.43|19618.99|19538.99|10
1740391160000|2025-02-24 09:59:20|19620.25|19540.25|19620.35|19540.35|19620.35|19540.35|19620.15|19540.15|8
1740391170000|2025-02-24 09:59:30|19620.51|19540.51|19620.5|19540.5|19620.83|19540.83|19620.5|19540.5|10
1740391180000|2025-02-24 09:59:40|19620.33|19540.33|19617.33|19537.33|19620.33|19540.33|19617.33|19537.33|10
1740391190000|2025-02-24 09:59:50|19617.26|19537.26|19617|19537|19617.4|19537.4|19616.91|19536.91|10
1740391200000|2025-02-24 10:00:00|19616.86|19536.86|19613.92|19533.92|19618.23|19538.23|19613.92|19533.92|10
1740391210000|2025-02-24 10:00:10|19614.15|19534.15|19612.74|19532.74|19614.15|19534.15|19611.36|19531.36|10
1740391220000|2025-02-24 10:00:20|19612.75|19532.75|19611.97|19531.97|19612.92|19532.92|19611.97|19531.97|9
1740391230000|2025-02-24 10:00:30|19612.09|19532.09|19612.46|19532.46|19612.58|19532.58|19611.53|19531.53|9
1740391240000|2025-02-24 10:00:40|19612.34|19532.34|19614.15|19534.15|19614.15|19534.15|19612.34|19532.34|9
1740391250000|2025-02-24 10:00:50|19614.85|19534.85|19615.77|19535.77|19615.77|19535.77|19614.85|19534.85|9
1740391260000|2025-02-24 10:01:00|19615.81|19535.81|19617.91|19537.91|19617.91|19537.91|19615.35|19535.35|10
1740391270000|2025-02-24 10:01:10|19618.09|19538.09|19618.26|19538.26|19618.54|19538.54|19617.52|19537.52|10
1740391280000|2025-02-24 10:01:20|19618.58|19538.58|19618.38|19538.38|19618.58|19538.58|19618.38|19538.38|8
1740391290000|2025-02-24 10:01:30|19618.48|19538.48|19620.47|19540.47|19620.47|19540.47|19618.48|19538.48|9
1740391300000|2025-02-24 10:01:40|19620.48|19540.48|19621.08|19541.08|19621.08|19541.08|19620.41|19540.41|9
1740391310000|2025-02-24 10:01:50|19620.52|19540.52|19620.98|19540.98|19621.36|19541.36|19620.41|19540.41|9
1740391320000|2025-02-24 10:02:00|19620.05|19540.05|19620.76|19540.76|19620.76|19540.76|19619.93|19539.93|10
1740391330000|2025-02-24 10:02:10|19621.27|19541.27|19621.92|19541.92|19621.93|19541.93|19621.12|19541.12|10
1740391340000|2025-02-24 10:02:20|19621.79|19541.79|19621.31|19541.31|19621.79|19541.79|19620.58|19540.58|10
1740391350000|2025-02-24 10:02:30|19621.36|19541.36|19621.37|19541.37|19621.79|19541.79|19621.36|19541.36|9
1740391360000|2025-02-24 10:02:40|19621.39|19541.39|19615.93|19535.93|19621.51|19541.51|19615.93|19535.93|9
1740391370000|2025-02-24 10:02:50|19615.65|19535.65|19613.59|19533.59|19615.65|19535.65|19613.59|19533.59|10
1740391380000|2025-02-24 10:03:00|19613.7|19533.7|19613|19533|19614.06|19534.06|19612.93|19532.93|9
1740391390000|2025-02-24 10:03:10|19613.19|19533.19|19611.1|19531.1|19613.57|19533.57|19611.07|19531.07|10
1740391400000|2025-02-24 10:03:20|19611.04|19531.04|19608.25|19528.25|19611.14|19531.14|19608.25|19528.25|9
1740391410000|2025-02-24 10:03:30|19607.97|19527.97|19612.3|19532.3|19612.3|19532.3|19607.97|19527.97|10
1740391420000|2025-02-24 10:03:40|19611.24|19531.24|19616.46|19536.46|19616.46|19536.46|19611.24|19531.24|10
1740391430000|2025-02-24 10:03:50|19616.6|19536.6|19617.36|19537.36|19617.59|19537.59|19616.6|19536.6|9
1740391440000|2025-02-24 10:04:00|19617.49|19537.49|19618.85|19538.85|19619.29|19539.29|19617.45|19537.45|8
1740391450000|2025-02-24 10:04:10|19618.88|19538.88|19620.28|19540.28|19620.72|19540.72|19618.88|19538.88|8
1740391460000|2025-02-24 10:04:20|19620.13|19540.13|19619.3|19539.3|19620.19|19540.19|19619.3|19539.3|9
1740391470000|2025-02-24 10:04:30|19619.32|19539.32|19621.03|19541.03|19621.03|19541.03|19619.3|19539.3|7
1740391480000|2025-02-24 10:04:40|19621.12|19541.12|19621.73|19541.73|19621.73|19541.73|19621.04|19541.04|9
1740391490000|2025-02-24 10:04:50|19621.81|19541.81|19623.38|19543.38|19623.41|19543.41|19621.81|19541.81|9
1740391500000|2025-02-24 10:05:00|19623.37|19543.37|19621.4|19541.4|19623.37|19543.37|19621.4|19541.4|9
1740391510000|2025-02-24 10:05:10|19621.31|19541.31|19624.41|19544.41|19624.41|19544.41|19621.29|19541.29|10
1740391520000|2025-02-24 10:05:20|19625.08|19545.08|19623.69|19543.69|19625.08|19545.08|19623.21|19543.21|10
1740391530000|2025-02-24 10:05:30|19624|19544|19624.73|19544.73|19625.11|19545.11|19624|19544|10
1740391540000|2025-02-24 10:05:40|19624.77|19544.77|19622.17|19542.17|19624.77|19544.77|19622.14|19542.14|10
1740391550000|2025-02-24 10:05:50|19622.25|19542.25|19621.78|19541.78|19622.28|19542.28|19621.67|19541.67|10
1740391560000|2025-02-24 10:06:00|19621.91|19541.91|19622.79|19542.79|19623.17|19543.17|19621.91|19541.91|9
1740391570000|2025-02-24 10:06:10|19622.55|19542.55|19628.83|19548.83|19628.83|19548.83|19622.55|19542.55|10
1740391580000|2025-02-24 10:06:20|19629.81|19549.81|19630.79|19550.79|19630.79|19550.79|19629.69|19549.69|10
1740391590000|2025-02-24 10:06:30|19630.83|19550.83|19634.03|19554.03|19634.03|19554.03|19630.83|19550.83|10
1740391600000|2025-02-24 10:06:40|19634.39|19554.39|19635.28|19555.28|19635.28|19555.28|19634.39|19554.39|10
1740391610000|2025-02-24 10:06:50|19635.75|19555.75|19635.18|19555.18|19636.46|19556.46|19635.18|19555.18|10
1740391620000|2025-02-24 10:07:00|19635.11|19555.11|19631.77|19551.77|19635.24|19555.24|19631.77|19551.77|9
1740391630000|2025-02-24 10:07:10|19631.46|19551.46|19630.73|19550.73|19631.46|19551.46|19630.73|19550.73|10
1740391640000|2025-02-24 10:07:20|19630.24|19550.24|19627.93|19547.93|19630.24|19550.24|19627.93|19547.93|10
1740391650000|2025-02-24 10:07:30|19625.25|19545.25|19621.5|19541.5|19625.25|19545.25|19621.5|19541.5|10
1740391660000|2025-02-24 10:07:40|19621.24|19541.24|19618.86|19538.86|19621.24|19541.24|19618.86|19538.86|10
1740391670000|2025-02-24 10:07:50|19617.92|19537.92|19613.97|19533.97|19617.92|19537.92|19613.97|19533.97|10
1740391680000|2025-02-24 10:08:00|19612.99|19532.99|19607.28|19527.28|19612.99|19532.99|19607.21|19527.21|10
1740391690000|2025-02-24 10:08:10|19607.4|19527.4|19607.09|19527.09|19607.78|19527.78|19607.02|19527.02|9
1740391700000|2025-02-24 10:08:20|19607.1|19527.1|19603.76|19523.76|19607.1|19527.1|19603.76|19523.76|10
1740391710000|2025-02-24 10:08:30|19603.32|19523.32|19589.34|19509.34|19603.32|19523.32|19589.34|19509.34|10
1740391720000|2025-02-24 10:08:40|19585.65|19505.65|19580.64|19500.64|19585.89|19505.89|19580.64|19500.64|10
1740391730000|2025-02-24 10:08:50|19580.52|19500.52|19580.39|19500.39|19581.64|19501.64|19579.7|19499.7|10
1740391740000|2025-02-24 10:09:00|19580.38|19500.38|19580.56|19500.56|19581.31|19501.31|19580.24|19500.24|10
1740391750000|2025-02-24 10:09:10|19580.57|19500.57|19580.49|19500.49|19580.57|19500.57|19579.67|19499.67|9
1740391760000|2025-02-24 10:09:20|19580.5|19500.5|19580.79|19500.79|19581.22|19501.22|19580.5|19500.5|9
1740391770000|2025-02-24 10:09:30|19580.46|19500.46|19576.65|19496.65|19580.46|19500.46|19576.65|19496.65|10
1740391780000|2025-02-24 10:09:40|19577.36|19497.36|19579.25|19499.25|19579.52|19499.52|19577.36|19497.36|10
1740391790000|2025-02-24 10:09:50|19578.69|19498.69|19577.43|19497.43|19578.69|19498.69|19577.43|19497.43|10
1740391800000|2025-02-24 10:10:00|19577.21|19497.21|19573.51|19493.51|19577.21|19497.21|19573.29|19493.29|9
1740391810000|2025-02-24 10:10:10|19573.67|19493.67|19576.98|19496.98|19576.98|19496.98|19573.67|19493.67|10
1740391820000|2025-02-24 10:10:20|19576.99|19496.99|19575.28|19495.28|19577.61|19497.61|19575.28|19495.28|10
1740391830000|2025-02-24 10:10:30|19575.45|19495.45|19573.83|19493.83|19576.16|19496.16|19573.83|19493.83|10
1740391840000|2025-02-24 10:10:40|19574.07|19494.07|19573.33|19493.33|19574.43|19494.43|19573.33|19493.33|10
1740391850000|2025-02-24 10:10:50|19573.35|19493.35|19571.49|19491.49|19573.35|19493.35|19570.65|19490.65|10
1740391860000|2025-02-24 10:11:00|19571.56|19491.56|19573.87|19493.87|19573.87|19493.87|19571.56|19491.56|10
1740391870000|2025-02-24 10:11:10|19575.19|19495.19|19574.4|19494.4|19576.59|19496.59|19574.4|19494.4|10
1740391880000|2025-02-24 10:11:20|19574.07|19494.07|19569.12|19489.12|19574.07|19494.07|19568.95|19488.95|10
1740391890000|2025-02-24 10:11:30|19568.99|19488.99|19568.29|19488.29|19568.99|19488.99|19567.78|19487.78|9
1740391900000|2025-02-24 10:11:40|19568.76|19488.76|19572.37|19492.37|19572.37|19492.37|19568.76|19488.76|10
1740391910000|2025-02-24 10:11:50|19573.08|19493.08|19574.42|19494.42|19576.25|19496.25|19573.08|19493.08|10
1740391920000|2025-02-24 10:12:00|19574.25|19494.25|19574.44|19494.44|19574.44|19494.44|19573.54|19493.54|10
1740391930000|2025-02-24 10:12:10|19574.56|19494.56|19575.7|19495.7|19575.7|19495.7|19574.5|19494.5|10
1740391940000|2025-02-24 10:12:20|19575.74|19495.74|19576.17|19496.17|19576.52|19496.52|19575.74|19495.74|10
1740391950000|2025-02-24 10:12:30|19576.76|19496.76|19578.62|19498.62|19578.68|19498.68|19576.76|19496.76|10
1740391960000|2025-02-24 10:12:40|19578.59|19498.59|19574.53|19494.53|19578.59|19498.59|19573.39|19493.39|9
1740391970000|2025-02-24 10:12:50|19574.55|19494.55|19574.62|19494.62|19574.73|19494.73|19573.54|19493.54|10
1740391980000|2025-02-24 10:13:00|19574.89|19494.89|19574.67|19494.67|19575.22|19495.22|19574.67|19494.67|10
1740391990000|2025-02-24 10:13:10|19574.59|19494.59|19573.73|19493.73|19574.63|19494.63|19573.73|19493.73|10
1740392000000|2025-02-24 10:13:20|19573.64|19493.64|19572.02|19492.02|19573.75|19493.75|19571.98|19491.98|9
1740392010000|2025-02-24 10:13:30|19572.05|19492.05|19571.46|19491.46|19572.4|19492.4|19571.46|19491.46|10
1740392020000|2025-02-24 10:13:40|19571.45|19491.45|19571.49|19491.49|19571.81|19491.81|19571.45|19491.45|8
1740392030000|2025-02-24 10:13:50|19571.17|19491.17|19570.93|19490.93|19571.17|19491.17|19570.21|19490.21|9
1740392040000|2025-02-24 10:14:00|19571|19491|19568.9|19488.9|19571.18|19491.18|19568.9|19488.9|10
1740392050000|2025-02-24 10:14:10|19568.89|19488.89|19569.82|19489.82|19570.15|19490.15|19568.87|19488.87|9
1740392060000|2025-02-24 10:14:20|19569.88|19489.88|19575.52|19495.52|19575.52|19495.52|19569.85|19489.85|10
1740392070000|2025-02-24 10:14:30|19575.56|19495.56|19572.99|19492.99|19576.38|19496.38|19572.99|19492.99|10
1740392080000|2025-02-24 10:14:40|19573.09|19493.09|19572.95|19492.95|19573.19|19493.19|19572.8|19492.8|10
1740392090000|2025-02-24 10:14:50|19573.06|19493.06|19572.2|19492.2|19573.47|19493.47|19572.2|19492.2|8
1740392100000|2025-02-24 10:15:00|19572.19|19492.19|19570.76|19490.76|19572.19|19492.19|19570.76|19490.76|9
1740392110000|2025-02-24 10:15:10|19570.06|19490.06|19570.69|19490.69|19572.48|19492.48|19569.95|19489.95|10
1740392120000|2025-02-24 10:15:20|19570.59|19490.59|19570.6|19490.6|19571.96|19491.96|19570.01|19490.01|10
1740392130000|2025-02-24 10:15:30|19569.66|19489.66|19570.23|19490.23|19570.23|19490.23|19569.66|19489.66|10
1740392140000|2025-02-24 10:15:40|19570.94|19490.94|19571.3|19491.3|19571.53|19491.53|19570.93|19490.93|10
1740392150000|2025-02-24 10:15:50|19571.29|19491.29|19563.76|19483.76|19571.29|19491.29|19563.76|19483.76|9
1740392160000|2025-02-24 10:16:00|19564.22|19484.22|19562.62|19482.62|19564.22|19484.22|19561.91|19481.91|8
1740392170000|2025-02-24 10:16:10|19563.21|19483.21|19555.65|19475.65|19563.21|19483.21|19555.65|19475.65|10
1740392180000|2025-02-24 10:16:20|19555.19|19475.19|19553.39|19473.39|19555.19|19475.19|19553.39|19473.39|10
1740392190000|2025-02-24 10:16:30|19552.66|19472.66|19540.24|19460.24|19552.66|19472.66|19540.24|19460.24|9
1740392200000|2025-02-24 10:16:40|19541.25|19461.25|19537.38|19457.38|19541.25|19461.25|19537.38|19457.38|10
1740392210000|2025-02-24 10:16:50|19536.51|19456.51|19534.48|19454.48|19536.51|19456.51|19534.48|19454.48|10
1740392220000|2025-02-24 10:17:00|19534.24|19454.24|19533.31|19453.31|19534.24|19454.24|19533.29|19453.29|10
1740392230000|2025-02-24 10:17:10|19532.87|19452.87|19529.92|19449.92|19532.87|19452.87|19529.92|19449.92|9
1740392240000|2025-02-24 10:17:20|19530|19450|19530.61|19450.61|19532.12|19452.12|19530|19450|8
1740392250000|2025-02-24 10:17:30|19532.28|19452.28|19535.9|19455.9|19535.9|19455.9|19531.86|19451.86|10
1740392260000|2025-02-24 10:17:40|19536.3|19456.3|19535.92|19455.92|19536.72|19456.72|19534.38|19454.38|10
1740392270000|2025-02-24 10:17:50|19536.12|19456.12|19533.75|19453.75|19536.13|19456.13|19533.75|19453.75|9
1740392280000|2025-02-24 10:18:00|19532.45|19452.45|19528.52|19448.52|19532.46|19452.46|19528.52|19448.52|10
1740392290000|2025-02-24 10:18:10|19528.06|19448.06|19527.11|19447.11|19528.06|19448.06|19526.71|19446.71|10
1740392300000|2025-02-24 10:18:20|19527.05|19447.05|19527.62|19447.62|19527.98|19447.98|19527.05|19447.05|10
1740392310000|2025-02-24 10:18:30|19527.63|19447.63|19524.2|19444.2|19527.8|19447.8|19524.1|19444.1|10
1740392320000|2025-02-24 10:18:40|19524.87|19444.87|19531.23|19451.23|19531.23|19451.23|19524.87|19444.87|10
1740392330000|2025-02-24 10:18:50|19530.6|19450.6|19530.08|19450.08|19530.6|19450.6|19529.45|19449.45|10
1740392340000|2025-02-24 10:19:00|19529.99|19449.99|19532.14|19452.14|19532.14|19452.14|19529.78|19449.78|9
1740392350000|2025-02-24 10:19:10|19533.29|19453.29|19533.64|19453.64|19533.66|19453.66|19533.29|19453.29|8
1740392360000|2025-02-24 10:19:20|19532.6|19452.6|19528.88|19448.88|19532.6|19452.6|19528.88|19448.88|10
1740392370000|2025-02-24 10:19:30|19527.96|19447.96|19528.17|19448.17|19528.17|19448.17|19526.23|19446.23|10
1740392380000|2025-02-24 10:19:40|19529.21|19449.21|19528.93|19448.93|19529.49|19449.49|19528.93|19448.93|9
1740392390000|2025-02-24 10:19:50|19528.95|19448.95|19528.9|19448.9|19528.95|19448.95|19527.87|19447.87|9
1740392400000|2025-02-24 10:20:00|19529.09|19449.09|19526.85|19446.85|19529.48|19449.48|19526.85|19446.85|10
1740392410000|2025-02-24 10:20:10|19526.24|19446.24|19525.29|19445.29|19526.24|19446.24|19524.56|19444.56|10
1740392420000|2025-02-24 10:20:20|19525.16|19445.16|19523.75|19443.75|19525.16|19445.16|19523.75|19443.75|10
1740392430000|2025-02-24 10:20:30|19523.03|19443.03|19507.97|19427.97|19523.03|19443.03|19506.94|19426.94|10
1740392440000|2025-02-24 10:20:40|19507.27|19427.27|19508.41|19428.41|19508.59|19428.59|19507.27|19427.27|10
1740392450000|2025-02-24 10:20:50|19508.6|19428.6|19505.48|19425.48|19508.6|19428.6|19505.37|19425.37|10
1740392460000|2025-02-24 10:21:00|19505.56|19425.56|19504.39|19424.39|19506.08|19426.08|19504.31|19424.31|9
1740392470000|2025-02-24 10:21:10|19505.02|19425.02|19504.84|19424.84|19505.02|19425.02|19504.5|19424.5|10
1740392480000|2025-02-24 10:21:20|19504.79|19424.79|19504.73|19424.73|19505.08|19425.08|19504.73|19424.73|10
1740392490000|2025-02-24 10:21:30|19504|19424|19503.37|19423.37|19504.37|19424.37|19502.8|19422.8|8
1740392500000|2025-02-24 10:21:40|19502.92|19422.92|19499.08|19419.08|19504.61|19424.61|19497.57|19417.57|10
1740392510000|2025-02-24 10:21:50|19501.79|19421.79|19505.92|19425.92|19505.92|19425.92|19501.79|19421.79|10
1740392520000|2025-02-24 10:22:00|19506.03|19426.03|19509.24|19429.24|19509.24|19429.24|19505.19|19425.19|10
1740392530000|2025-02-24 10:22:10|19508.25|19428.25|19507.66|19427.66|19509.95|19429.95|19507.66|19427.66|10
1740392540000|2025-02-24 10:22:20|19507.44|19427.44|19503.25|19423.25|19507.44|19427.44|19503.25|19423.25|10
1740392550000|2025-02-24 10:22:30|19502.83|19422.83|19500.36|19420.36|19502.83|19422.83|19500.36|19420.36|10
1740392560000|2025-02-24 10:22:40|19500.32|19420.32|19503.45|19423.45|19503.62|19423.62|19500.32|19420.32|10
1740392570000|2025-02-24 10:22:50|19503.42|19423.42|19498.64|19418.64|19503.42|19423.42|19498.42|19418.42|10
1740392580000|2025-02-24 10:23:00|19498.76|19418.76|19496.44|19416.44|19499.05|19419.05|19496.44|19416.44|10
1740392590000|2025-02-24 10:23:10|19496.17|19416.17|19496.01|19416.01|19496.17|19416.17|19494.64|19414.64|10
1740392600000|2025-02-24 10:23:20|19496.06|19416.06|19494.68|19414.68|19496.28|19416.28|19494.64|19414.64|9
1740392610000|2025-02-24 10:23:30|19494.63|19414.63|19493.5|19413.5|19494.63|19414.63|19492.92|19412.92|10
1740392620000|2025-02-24 10:23:40|19492.53|19412.53|19491.41|19411.41|19492.53|19412.53|19491.41|19411.41|10
1740392630000|2025-02-24 10:23:50|19491.21|19411.21|19488.64|19408.64|19491.21|19411.21|19486.23|19406.23|10
1740392640000|2025-02-24 10:24:00|19488.12|19408.12|19486.77|19406.77|19488.12|19408.12|19486.66|19406.66|10
1740392650000|2025-02-24 10:24:10|19487.06|19407.06|19486.94|19406.94|19487.09|19407.09|19485.76|19405.76|10
1740392660000|2025-02-24 10:24:20|19486.97|19406.97|19482.15|19402.15|19486.97|19406.97|19482.15|19402.15|10
1740392670000|2025-02-24 10:24:30|19482|19402|19481.75|19401.75|19482.76|19402.76|19481.75|19401.75|10
1740392680000|2025-02-24 10:24:40|19481.3|19401.3|19474.31|19394.31|19481.3|19401.3|19474.31|19394.31|9
1740392690000|2025-02-24 10:24:50|19470.5|19390.5|19471.82|19391.82|19471.97|19391.97|19470.25|19390.25|10
1740392700000|2025-02-24 10:25:00|19471.2|19391.2|19475.63|19395.63|19475.63|19395.63|19470.98|19390.98|10
1740392710000|2025-02-24 10:25:10|19475.25|19395.25|19478.15|19398.15|19478.31|19398.31|19475.21|19395.21|10
1740392720000|2025-02-24 10:25:20|19478.48|19398.48|19477.86|19397.86|19479.6|19399.6|19477.35|19397.35|10
1740392730000|2025-02-24 10:25:30|19478.54|19398.54|19476.36|19396.36|19478.54|19398.54|19476.32|19396.32|10
1740392740000|2025-02-24 10:25:40|19476.47|19396.47|19474.1|19394.1|19476.47|19396.47|19474.1|19394.1|10
1740392750000|2025-02-24 10:25:50|19473.77|19393.77|19473.61|19393.61|19474.03|19394.03|19473.35|19393.35|10
1740392760000|2025-02-24 10:26:00|19474.3|19394.3|19478.13|19398.13|19478.51|19398.51|19474.3|19394.3|10
1740392770000|2025-02-24 10:26:10|19477.21|19397.21|19473.16|19393.16|19477.21|19397.21|19472.89|19392.89|10
1740392780000|2025-02-24 10:26:20|19473.84|19393.84|19475.22|19395.22|19475.22|19395.22|19473.47|19393.47|10
1740392790000|2025-02-24 10:26:30|19475.47|19395.47|19478.46|19398.46|19478.46|19398.46|19475.47|19395.47|10
1740392800000|2025-02-24 10:26:40|19478.47|19398.47|19478.24|19398.24|19478.73|19398.73|19477.63|19397.63|10
1740392810000|2025-02-24 10:26:50|19477.97|19397.97|19478.51|19398.51|19479.03|19399.03|19477.32|19397.32|10
1740392820000|2025-02-24 10:27:00|19478.49|19398.49|19476.21|19396.21|19478.49|19398.49|19476.21|19396.21|9
1740392830000|2025-02-24 10:27:10|19476.04|19396.04|19479.82|19399.82|19479.82|19399.82|19476.04|19396.04|9
1740392840000|2025-02-24 10:27:20|19479.83|19399.83|19485.38|19405.38|19485.64|19405.64|19479.83|19399.83|10
1740392850000|2025-02-24 10:27:30|19486.95|19406.95|19487.93|19407.93|19487.93|19407.93|19486.29|19406.29|9
1740392860000|2025-02-24 10:27:40|19487.94|19407.94|19490.39|19410.39|19490.39|19410.39|19487.94|19407.94|10
1740392870000|2025-02-24 10:27:50|19490.33|19410.33|19490.39|19410.39|19490.43|19410.43|19490.28|19410.28|8
1740392880000|2025-02-24 10:28:00|19489.96|19409.96|19490.54|19410.54|19490.54|19410.54|19489.31|19409.31|10
1740392890000|2025-02-24 10:28:10|19491.09|19411.09|19489.66|19409.66|19491.25|19411.25|19489.66|19409.66|9
1740392900000|2025-02-24 10:28:20|19489.47|19409.47|19490.07|19410.07|19490.31|19410.31|19489.46|19409.46|10
1740392910000|2025-02-24 10:28:30|19489.71|19409.71|19487.34|19407.34|19489.71|19409.71|19487.34|19407.34|10
1740392920000|2025-02-24 10:28:40|19486.48|19406.48|19486.91|19406.91|19486.91|19406.91|19486.13|19406.13|9
1740392930000|2025-02-24 10:28:50|19487.02|19407.02|19483.93|19403.93|19487.02|19407.02|19483.93|19403.93|9
1740392940000|2025-02-24 10:29:00|19483.88|19403.88|19482.06|19402.06|19483.88|19403.88|19481.56|19401.56|10
1740392950000|2025-02-24 10:29:10|19482.15|19402.15|19479.35|19399.35|19482.15|19402.15|19479.35|19399.35|10
1740392960000|2025-02-24 10:29:20|19479.37|19399.37|19478.91|19398.91|19479.47|19399.47|19478.91|19398.91|9
1740392970000|2025-02-24 10:29:30|19478.9|19398.9|19478.5|19398.5|19479.05|19399.05|19478.48|19398.48|8
1740392980000|2025-02-24 10:29:40|19478.47|19398.47|19478.81|19398.81|19478.93|19398.93|19478.43|19398.43|10
1740392990000|2025-02-24 10:29:50|19478.86|19398.86|19478.69|19398.69|19479.17|19399.17|19478.69|19398.69|10
1740393000000|2025-02-24 10:30:00|19478.59|19398.59|19480.83|19400.83|19480.97|19400.97|19478.59|19398.59|9
1740393010000|2025-02-24 10:30:10|19481.9|19401.9|19486.49|19406.49|19486.49|19406.49|19481.9|19401.9|10
1740393020000|2025-02-24 10:30:20|19486.7|19406.7|19483.71|19403.71|19486.7|19406.7|19480.96|19400.96|10
1740393030000|2025-02-24 10:30:30|19484.54|19404.54|19488.6|19408.6|19488.6|19408.6|19484.54|19404.54|10
1740393040000|2025-02-24 10:30:40|19488.88|19408.88|19487.76|19407.76|19488.88|19408.88|19487.45|19407.45|8
1740393050000|2025-02-24 10:30:50|19488.89|19408.89|19491.66|19411.66|19491.66|19411.66|19488.89|19408.89|10
1740393060000|2025-02-24 10:31:00|19491.63|19411.63|19492.37|19412.37|19492.38|19412.38|19491|19411|10
1740393070000|2025-02-24 10:31:10|19492.42|19412.42|19490.22|19410.22|19492.42|19412.42|19489.96|19409.96|10
1740393080000|2025-02-24 10:31:20|19490.05|19410.05|19492.87|19412.87|19492.87|19412.87|19489.85|19409.85|9
1740393090000|2025-02-24 10:31:30|19493.03|19413.03|19493.05|19413.05|19494.7|19414.7|19492.99|19412.99|10
1740393100000|2025-02-24 10:31:40|19492.94|19412.94|19495.01|19415.01|19496.02|19416.02|19492.94|19412.94|10
1740393110000|2025-02-24 10:31:50|19494.98|19414.98|19493.29|19413.29|19494.98|19414.98|19493.29|19413.29|10
1740393120000|2025-02-24 10:32:00|19493.12|19413.12|19492.09|19412.09|19493.12|19413.12|19491.27|19411.27|10
1740393130000|2025-02-24 10:32:10|19491.68|19411.68|19488.43|19408.43|19491.68|19411.68|19488.43|19408.43|10
1740393140000|2025-02-24 10:32:20|19488.38|19408.38|19485.33|19405.33|19488.38|19408.38|19484.72|19404.72|10
1740393150000|2025-02-24 10:32:30|19485.38|19405.38|19482.77|19402.77|19485.68|19405.68|19482.64|19402.64|8
1740393160000|2025-02-24 10:32:40|19483.83|19403.83|19482.75|19402.75|19484.66|19404.66|19482.75|19402.75|10
1740393170000|2025-02-24 10:32:50|19482.73|19402.73|19482.24|19402.24|19482.81|19402.81|19481.96|19401.96|10
1740393180000|2025-02-24 10:33:00|19482.25|19402.25|19479.07|19399.07|19482.25|19402.25|19479.07|19399.07|10
1740393190000|2025-02-24 10:33:10|19478.84|19398.84|19474.81|19394.81|19478.84|19398.84|19474.81|19394.81|9
1740393200000|2025-02-24 10:33:20|19474.98|19394.98|19469.72|19389.72|19475.06|19395.06|19469.72|19389.72|10
1740393210000|2025-02-24 10:33:30|19469.31|19389.31|19457.07|19377.07|19469.31|19389.31|19457.04|19377.04|10
1740393220000|2025-02-24 10:33:40|19455.9|19375.9|19445.97|19365.97|19455.9|19375.9|19445.97|19365.97|10
1740393230000|2025-02-24 10:33:50|19446.06|19366.06|19439.55|19359.55|19446.06|19366.06|19439.55|19359.55|10
1740393240000|2025-02-24 10:34:00|19438.43|19358.43|19428.77|19348.77|19438.43|19358.43|19428.77|19348.77|10
1740393250000|2025-02-24 10:34:10|19428.76|19348.76|19435.76|19355.76|19435.76|19355.76|19428.76|19348.76|10
1740393260000|2025-02-24 10:34:20|19436.52|19356.52|19437.16|19357.16|19437.16|19357.16|19436.25|19356.25|10
1740393270000|2025-02-24 10:34:30|19437.69|19357.69|19439.98|19359.98|19442.06|19362.06|19437.64|19357.64|10
1740393280000|2025-02-24 10:34:40|19439.94|19359.94|19439.64|19359.64|19440.86|19360.86|19439.64|19359.64|10
1740393290000|2025-02-24 10:34:50|19439.68|19359.68|19437.62|19357.62|19440.03|19360.03|19437.19|19357.19|9
1740393300000|2025-02-24 10:35:00|19437.86|19357.86|19436.29|19356.29|19438.08|19358.08|19436.29|19356.29|10
1740393310000|2025-02-24 10:35:10|19436.12|19356.12|19434.33|19354.33|19436.24|19356.24|19433.7|19353.7|10
1740393320000|2025-02-24 10:35:20|19434.25|19354.25|19436.27|19356.27|19436.27|19356.27|19432.19|19352.19|9
1740393330000|2025-02-24 10:35:30|19438.04|19358.04|19435.45|19355.45|19438.04|19358.04|19435.45|19355.45|9
1740393340000|2025-02-24 10:35:40|19435.56|19355.56|19433.96|19353.96|19436.06|19356.06|19433.96|19353.96|10
1740393350000|2025-02-24 10:35:50|19433.64|19353.64|19432.31|19352.31|19433.92|19353.92|19432.31|19352.31|10
1740393360000|2025-02-24 10:36:00|19432.34|19352.34|19432.92|19352.92|19433.53|19353.53|19431.59|19351.59|10
1740393370000|2025-02-24 10:36:10|19432.63|19352.63|19433.38|19353.38|19433.38|19353.38|19432.42|19352.42|10
1740393380000|2025-02-24 10:36:20|19433.18|19353.18|19430.32|19350.32|19433.26|19353.26|19430.32|19350.32|10
1740393390000|2025-02-24 10:36:30|19429.7|19349.7|19433.33|19353.33|19433.33|19353.33|19429.58|19349.58|10
1740393400000|2025-02-24 10:36:40|19434.33|19354.33|19437.76|19357.76|19437.76|19357.76|19434.33|19354.33|10
1740393410000|2025-02-24 10:36:50|19438.36|19358.36|19440.12|19360.12|19440.5|19360.5|19438.36|19358.36|10
1740393420000|2025-02-24 10:37:00|19439.82|19359.82|19441.15|19361.15|19442.69|19362.69|19439.82|19359.82|10
1740393430000|2025-02-24 10:37:10|19441.13|19361.13|19438.72|19358.72|19441.13|19361.13|19438.65|19358.65|10
1740393440000|2025-02-24 10:37:20|19438.56|19358.56|19438.66|19358.66|19438.9|19358.9|19438.41|19358.41|8
1740393450000|2025-02-24 10:37:30|19438|19358|19437.18|19357.18|19440.05|19360.05|19437.05|19357.05|10
1740393460000|2025-02-24 10:37:40|19437.36|19357.36|19436.09|19356.09|19437.36|19357.36|19435.15|19355.15|10
1740393470000|2025-02-24 10:37:50|19436.46|19356.46|19430.04|19350.04|19436.56|19356.56|19427.27|19347.27|10
1740393480000|2025-02-24 10:38:00|19429.54|19349.54|19424.82|19344.82|19429.54|19349.54|19423.11|19343.11|10
1740393490000|2025-02-24 10:38:10|19425.2|19345.2|19432.01|19352.01|19432.01|19352.01|19425.2|19345.2|10
1740393500000|2025-02-24 10:38:20|19432.64|19352.64|19431.74|19351.74|19433.52|19353.52|19431.66|19351.66|10
1740393510000|2025-02-24 10:38:30|19431.71|19351.71|19431.8|19351.8|19432.55|19352.55|19430.77|19350.77|10
1740393520000|2025-02-24 10:38:40|19432.01|19352.01|19432.66|19352.66|19432.66|19352.66|19431.6|19351.6|10
1740393530000|2025-02-24 10:38:50|19432.82|19352.82|19431.32|19351.32|19432.82|19352.82|19431.32|19351.32|10
1740393540000|2025-02-24 10:39:00|19431.48|19351.48|19435.02|19355.02|19435.02|19355.02|19431.48|19351.48|10
1740393550000|2025-02-24 10:39:10|19434.57|19354.57|19434.5|19354.5|19436.77|19356.77|19434.5|19354.5|10
1740393560000|2025-02-24 10:39:20|19434.24|19354.24|19430.98|19350.98|19434.27|19354.27|19430.42|19350.42|10
1740393570000|2025-02-24 10:39:30|19431.28|19351.28|19432.94|19352.94|19432.94|19352.94|19430.88|19350.88|10
1740393580000|2025-02-24 10:39:40|19432.64|19352.64|19432.58|19352.58|19432.69|19352.69|19432.45|19352.45|8
1740393590000|2025-02-24 10:39:50|19436.9|19356.9|19437.56|19357.56|19438.04|19358.04|19436.63|19356.63|10
1740393600000|2025-02-24 10:40:00|19437.62|19357.62|19435.85|19355.85|19438.43|19358.43|19435.85|19355.85|10
1740393610000|2025-02-24 10:40:10|19435.12|19355.12|19432.12|19352.12|19435.12|19355.12|19432.12|19352.12|10
1740393620000|2025-02-24 10:40:20|19431.51|19351.51|19428.38|19348.38|19431.7|19351.7|19428.38|19348.38|10
1740393630000|2025-02-24 10:40:30|19428.29|19348.29|19430.03|19350.03|19430.77|19350.77|19428.22|19348.22|9
1740393640000|2025-02-24 10:40:40|19430.08|19350.08|19433.32|19353.32|19433.32|19353.32|19430.08|19350.08|10
1740393650000|2025-02-24 10:40:50|19433.37|19353.37|19433.93|19353.93|19434.26|19354.26|19433.37|19353.37|10
1740393660000|2025-02-24 10:41:00|19433.89|19353.89|19431.37|19351.37|19433.89|19353.89|19431.08|19351.08|10
1740393670000|2025-02-24 10:41:10|19431.04|19351.04|19430.51|19350.51|19431.04|19351.04|19428.75|19348.75|10
1740393680000|2025-02-24 10:41:20|19430.55|19350.55|19433.38|19353.38|19433.38|19353.38|19430.55|19350.55|10
1740393690000|2025-02-24 10:41:30|19433.58|19353.58|19435.13|19355.13|19435.13|19355.13|19433.58|19353.58|10
1740393700000|2025-02-24 10:41:40|19434.29|19354.29|19436.91|19356.91|19436.91|19356.91|19434.12|19354.12|9
1740393710000|2025-02-24 10:41:50|19436.63|19356.63|19436.57|19356.57|19437.9|19357.9|19436.3|19356.3|10
1740393720000|2025-02-24 10:42:00|19436.85|19356.85|19440.05|19360.05|19440.05|19360.05|19436.85|19356.85|9
1740393730000|2025-02-24 10:42:10|19440.1|19360.1|19441.83|19361.83|19442.48|19362.48|19440.1|19360.1|9
1740393740000|2025-02-24 10:42:20|19442.16|19362.16|19441.57|19361.57|19442.39|19362.39|19441.57|19361.57|10
1740393750000|2025-02-24 10:42:30|19441.53|19361.53|19445.75|19365.75|19445.75|19365.75|19441.42|19361.42|10
1740393760000|2025-02-24 10:42:40|19446|19366|19448.41|19368.41|19448.41|19368.41|19445.71|19365.71|10
1740393770000|2025-02-24 10:42:50|19448.77|19368.77|19448.8|19368.8|19448.92|19368.92|19448.32|19368.32|10
1740393780000|2025-02-24 10:43:00|19448.39|19368.39|19444.91|19364.91|19448.39|19368.39|19444.91|19364.91|10
1740393790000|2025-02-24 10:43:10|19444.18|19364.18|19442.27|19362.27|19444.18|19364.18|19442.04|19362.04|9
1740393800000|2025-02-24 10:43:20|19444.28|19364.28|19445.94|19365.94|19445.94|19365.94|19444.28|19364.28|9
1740393810000|2025-02-24 10:43:30|19447.04|19367.04|19450.96|19370.96|19450.96|19370.96|19447.04|19367.04|9
1740393820000|2025-02-24 10:43:40|19451.78|19371.78|19454.84|19374.84|19454.97|19374.97|19451.78|19371.78|10
1740393830000|2025-02-24 10:43:50|19454.9|19374.9|19455.58|19375.58|19455.58|19375.58|19454.9|19374.9|9
1740393840000|2025-02-24 10:44:00|19455.64|19375.64|19456.07|19376.07|19456.49|19376.49|19455.4|19375.4|8
1740393850000|2025-02-24 10:44:10|19456.18|19376.18|19453.15|19373.15|19456.18|19376.18|19451.85|19371.85|10
1740393860000|2025-02-24 10:44:20|19453.05|19373.05|19454.45|19374.45|19454.86|19374.86|19453.05|19373.05|10
1740393870000|2025-02-24 10:44:30|19454.91|19374.91|19456.78|19376.78|19457.03|19377.03|19454.91|19374.91|10
1740393880000|2025-02-24 10:44:40|19457.11|19377.11|19457.05|19377.05|19457.6|19377.6|19456.98|19376.98|9
1740393890000|2025-02-24 10:44:50|19457.07|19377.07|19453.61|19373.61|19457.87|19377.87|19453.61|19373.61|9
1740393900000|2025-02-24 10:45:00|19453.55|19373.55|19452.51|19372.51|19453.55|19373.55|19452.51|19372.51|10
1740393910000|2025-02-24 10:45:10|19452.43|19372.43|19453.67|19373.67|19454.09|19374.09|19452.43|19372.43|9
1740393920000|2025-02-24 10:45:20|19453.83|19373.83|19455.58|19375.58|19455.91|19375.91|19453.78|19373.78|9
1740393930000|2025-02-24 10:45:30|19455.5|19375.5|19457.11|19377.11|19457.11|19377.11|19454.42|19374.42|9
1740393940000|2025-02-24 10:45:40|19457.34|19377.34|19463.42|19383.42|19463.42|19383.42|19457.34|19377.34|10
1740393950000|2025-02-24 10:45:50|19463.37|19383.37|19466.08|19386.08|19466.08|19386.08|19463.37|19383.37|10
1740393960000|2025-02-24 10:46:00|19466.21|19386.21|19471.12|19391.12|19471.12|19391.12|19466.21|19386.21|10
1740393970000|2025-02-24 10:46:10|19471.67|19391.67|19470.92|19390.92|19472.86|19392.86|19470.92|19390.92|10
1740393980000|2025-02-24 10:46:20|19470.68|19390.68|19472.94|19392.94|19472.94|19392.94|19470.68|19390.68|10
1740393990000|2025-02-24 10:46:30|19473|19393|19475.99|19395.99|19476.22|19396.22|19473|19393|9
1740394000000|2025-02-24 10:46:40|19475.88|19395.88|19474.39|19394.39|19476.31|19396.31|19474.39|19394.39|10
1740394010000|2025-02-24 10:46:50|19474.34|19394.34|19476.06|19396.06|19476.06|19396.06|19474.12|19394.12|10
1740394020000|2025-02-24 10:47:00|19476.59|19396.59|19480.21|19400.21|19480.21|19400.21|19475.24|19395.24|10
1740394030000|2025-02-24 10:47:10|19480.25|19400.25|19489.95|19409.95|19489.95|19409.95|19480.25|19400.25|10
1740394040000|2025-02-24 10:47:20|19492.52|19412.52|19493.45|19413.45|19495.7|19415.7|19492.52|19412.52|10
1740394050000|2025-02-24 10:47:30|19493.51|19413.51|19496.08|19416.08|19496.4|19416.4|19493.51|19413.51|9
1740394060000|2025-02-24 10:47:40|19496.24|19416.24|19497.08|19417.08|19497.25|19417.25|19496.15|19416.15|10
1740394070000|2025-02-24 10:47:50|19497.03|19417.03|19497.71|19417.71|19497.71|19417.71|19496.53|19416.53|10
1740394080000|2025-02-24 10:48:00|19503.08|19423.08|19507.82|19427.82|19508.08|19428.08|19503.08|19423.08|10
1740394090000|2025-02-24 10:48:10|19508.51|19428.51|19508.15|19428.15|19508.51|19428.51|19507.57|19427.57|10
1740394100000|2025-02-24 10:48:20|19508.1|19428.1|19517.58|19437.58|19517.58|19437.58|19508.1|19428.1|10
1740394110000|2025-02-24 10:48:30|19517.39|19437.39|19515.02|19435.02|19517.39|19437.39|19514.99|19434.99|10
1740394120000|2025-02-24 10:48:40|19514.9|19434.9|19514.89|19434.89|19515.23|19435.23|19513.26|19433.26|10
1740394130000|2025-02-24 10:48:50|19514.7|19434.7|19512.51|19432.51|19514.7|19434.7|19512.51|19432.51|10
1740394140000|2025-02-24 10:49:00|19512.17|19432.17|19512.06|19432.06|19512.67|19432.67|19512.06|19432.06|10
1740394150000|2025-02-24 10:49:10|19511.94|19431.94|19511.16|19431.16|19511.97|19431.97|19510.24|19430.24|9
1740394160000|2025-02-24 10:49:20|19511.03|19431.03|19512.4|19432.4|19512.4|19432.4|19510.76|19430.76|10
1740394170000|2025-02-24 10:49:30|19512.6|19432.6|19515.17|19435.17|19515.17|19435.17|19512.05|19432.05|10
1740394180000|2025-02-24 10:49:40|19515.49|19435.49|19517.9|19437.9|19518.26|19438.26|19515.44|19435.44|10
1740394190000|2025-02-24 10:49:50|19517.83|19437.83|19522.74|19442.74|19523.03|19443.03|19517.81|19437.81|10
1740394200000|2025-02-24 10:50:00|19522.5|19442.5|19521.2|19441.2|19523.06|19443.06|19521.2|19441.2|10
1740394210000|2025-02-24 10:50:10|19520.88|19440.88|19520.95|19440.95|19521.13|19441.13|19520.25|19440.25|10
1740394220000|2025-02-24 10:50:20|19521.16|19441.16|19523.74|19443.74|19523.92|19443.92|19521.16|19441.16|10
1740394230000|2025-02-24 10:50:30|19524.17|19444.17|19524.44|19444.44|19525.42|19445.42|19524.17|19444.17|10
1740394240000|2025-02-24 10:50:40|19525.13|19445.13|19523.46|19443.46|19525.21|19445.21|19523.46|19443.46|9
1740394250000|2025-02-24 10:50:50|19523.92|19443.92|19524.04|19444.04|19524.09|19444.09|19523.39|19443.39|10
1740394260000|2025-02-24 10:51:00|19524.54|19444.54|19524.99|19444.99|19524.99|19444.99|19524.22|19444.22|9
1740394270000|2025-02-24 10:51:10|19524.41|19444.41|19526.29|19446.29|19526.29|19446.29|19524.18|19444.18|10
1740394280000|2025-02-24 10:51:20|19526.73|19446.73|19527.69|19447.69|19527.69|19447.69|19526.73|19446.73|10
1740394290000|2025-02-24 10:51:30|19527.62|19447.62|19532.56|19452.56|19532.56|19452.56|19527.56|19447.56|10
1740394300000|2025-02-24 10:51:40|19532.67|19452.67|19535.34|19455.34|19535.34|19455.34|19532.67|19452.67|10
1740394310000|2025-02-24 10:51:50|19535.35|19455.35|19535.27|19455.27|19535.79|19455.79|19535.05|19455.05|10
1740394320000|2025-02-24 10:52:00|19535.89|19455.89|19533.01|19453.01|19535.89|19455.89|19532.85|19452.85|9
1740394330000|2025-02-24 10:52:10|19533.59|19453.59|19532.44|19452.44|19533.65|19453.65|19532.44|19452.44|10
1740394340000|2025-02-24 10:52:20|19532.38|19452.38|19531.68|19451.68|19532.38|19452.38|19531.68|19451.68|10
1740394350000|2025-02-24 10:52:30|19531.71|19451.71|19532.63|19452.63|19532.63|19452.63|19531.66|19451.66|10
1740394360000|2025-02-24 10:52:40|19532.57|19452.57|19531.96|19451.96|19532.57|19452.57|19531.96|19451.96|8
1740394370000|2025-02-24 10:52:50|19532.01|19452.01|19529.98|19449.98|19532.01|19452.01|19529.98|19449.98|10
1740394380000|2025-02-24 10:53:00|19533.07|19453.07|19532.74|19452.74|19533.07|19453.07|19532.53|19452.53|10
1740394390000|2025-02-24 10:53:10|19531.98|19451.98|19531.79|19451.79|19532.9|19452.9|19531.79|19451.79|7
1740394400000|2025-02-24 10:53:20|19531.2|19451.2|19528.88|19448.88|19531.2|19451.2|19528.88|19448.88|9
1740394410000|2025-02-24 10:53:30|19528.95|19448.95|19527.15|19447.15|19528.95|19448.95|19527.15|19447.15|10
1740394420000|2025-02-24 10:53:40|19526.92|19446.92|19523.42|19443.42|19526.92|19446.92|19523.08|19443.08|10
1740394430000|2025-02-24 10:53:50|19523.4|19443.4|19523.82|19443.82|19524.17|19444.17|19523.27|19443.27|10
1740394440000|2025-02-24 10:54:00|19523.62|19443.62|19522.51|19442.51|19524.52|19444.52|19522.51|19442.51|8
1740394450000|2025-02-24 10:54:10|19522.47|19442.47|19519.42|19439.42|19522.47|19442.47|19519.42|19439.42|10
1740394460000|2025-02-24 10:54:20|19519.43|19439.43|19520.08|19440.08|19520.08|19440.08|19518.34|19438.34|10
1740394470000|2025-02-24 10:54:30|19520.12|19440.12|19520.03|19440.03|19520.73|19440.73|19520|19440|10
1740394480000|2025-02-24 10:54:40|19519.95|19439.95|19514.09|19434.09|19519.95|19439.95|19512.89|19432.89|10
1740394490000|2025-02-24 10:54:50|19514.47|19434.47|19516.44|19436.44|19516.84|19436.84|19514.41|19434.41|10
1740394500000|2025-02-24 10:55:00|19516.37|19436.37|19514.47|19434.47|19516.37|19436.37|19514.47|19434.47|10
1740394510000|2025-02-24 10:55:10|19513.98|19433.98|19517.43|19437.43|19517.43|19437.43|19513.98|19433.98|9
1740394520000|2025-02-24 10:55:20|19518.05|19438.05|19518.85|19438.85|19518.85|19438.85|19517.92|19437.92|10
1740394530000|2025-02-24 10:55:30|19518.89|19438.89|19521.1|19441.1|19521.1|19441.1|19518.89|19438.89|9
1740394540000|2025-02-24 10:55:40|19521.2|19441.2|19522.58|19442.58|19522.58|19442.58|19520.55|19440.55|10
1740394550000|2025-02-24 10:55:50|19522.72|19442.72|19522.75|19442.75|19522.78|19442.78|19522.53|19442.53|10
1740394560000|2025-02-24 10:56:00|19522.58|19442.58|19521.58|19441.58|19522.58|19442.58|19521.58|19441.58|9
1740394570000|2025-02-24 10:56:10|19521.6|19441.6|19522.37|19442.37|19522.37|19442.37|19521.6|19441.6|9
1740394580000|2025-02-24 10:56:20|19522.49|19442.49|19524.22|19444.22|19524.22|19444.22|19522.49|19442.49|9
1740394590000|2025-02-24 10:56:30|19524.21|19444.21|19524.62|19444.62|19524.62|19444.62|19524.21|19444.21|10
1740394600000|2025-02-24 10:56:40|19524.63|19444.63|19525.03|19445.03|19525.18|19445.18|19524.24|19444.24|8
1740394610000|2025-02-24 10:56:50|19524.96|19444.96|19522.79|19442.79|19524.96|19444.96|19522.75|19442.75|10
1740394620000|2025-02-24 10:57:00|19522.78|19442.78|19522.22|19442.22|19522.78|19442.78|19522.04|19442.04|8
1740394630000|2025-02-24 10:57:10|19522.13|19442.13|19524.25|19444.25|19524.25|19444.25|19522.13|19442.13|8
1740394640000|2025-02-24 10:57:20|19525.17|19445.17|19527.28|19447.28|19527.28|19447.28|19525.17|19445.17|10
1740394650000|2025-02-24 10:57:30|19527.27|19447.27|19528.03|19448.03|19528.03|19448.03|19527.11|19447.11|9
1740394660000|2025-02-24 10:57:40|19529.21|19449.21|19530.17|19450.17|19530.47|19450.47|19529.21|19449.21|9
1740394670000|2025-02-24 10:57:50|19530.37|19450.37|19530.64|19450.64|19530.64|19450.64|19530.07|19450.07|9
1740394680000|2025-02-24 10:58:00|19530.96|19450.96|19531.76|19451.76|19532.22|19452.22|19530.73|19450.73|10
1740394690000|2025-02-24 10:58:10|19531.59|19451.59|19531.69|19451.69|19531.69|19451.69|19531.01|19451.01|10
1740394700000|2025-02-24 10:58:20|19531.59|19451.59|19529.64|19449.64|19531.73|19451.73|19529.64|19449.64|10
1740394710000|2025-02-24 10:58:30|19529.33|19449.33|19526.76|19446.76|19529.33|19449.33|19526.76|19446.76|9
1740394720000|2025-02-24 10:58:40|19526.97|19446.97|19525.49|19445.49|19527.17|19447.17|19525.49|19445.49|9
1740394730000|2025-02-24 10:58:50|19525.68|19445.68|19526.43|19446.43|19526.43|19446.43|19525.68|19445.68|10
1740394740000|2025-02-24 10:59:00|19526.39|19446.39|19525.43|19445.43|19526.41|19446.41|19525.31|19445.31|10
1740394750000|2025-02-24 10:59:10|19525.53|19445.53|19527.3|19447.3|19527.33|19447.33|19525.53|19445.53|10
1740394760000|2025-02-24 10:59:20|19527.46|19447.46|19526.4|19446.4|19527.46|19447.46|19526.3|19446.3|10
1740394770000|2025-02-24 10:59:30|19526.37|19446.37|19526.08|19446.08|19526.37|19446.37|19525.4|19445.4|10
1740394780000|2025-02-24 10:59:40|19526.47|19446.47|19526.83|19446.83|19526.83|19446.83|19526.35|19446.35|9
1740394790000|2025-02-24 10:59:50|19526.82|19446.82|19527.45|19447.45|19527.45|19447.45|19526.56|19446.56|10
1740394800000|2025-02-24 11:00:00|19527.81|19447.81|19528.33|19448.33|19529.67|19449.67|19527.81|19447.81|10
1740394810000|2025-02-24 11:00:10|19527.09|19447.09|19520.01|19440.01|19527.09|19447.09|19520.01|19440.01|10
1740394820000|2025-02-24 11:00:20|19517.6|19437.6|19515.86|19435.86|19517.6|19437.6|19515.54|19435.54|10
1740394830000|2025-02-24 11:00:30|19515.92|19435.92|19516.8|19436.8|19517.84|19437.84|19515.88|19435.88|10
1740394840000|2025-02-24 11:00:40|19518.11|19438.11|19520.04|19440.04|19520.04|19440.04|19517.14|19437.14|10
1740394850000|2025-02-24 11:00:50|19520.05|19440.05|19523.23|19443.23|19523.65|19443.65|19519.93|19439.93|9
1740394860000|2025-02-24 11:01:00|19522.57|19442.57|19522.68|19442.68|19522.68|19442.68|19521.24|19441.24|10
1740394870000|2025-02-24 11:01:10|19522.66|19442.66|19523.97|19443.97|19523.97|19443.97|19522.28|19442.28|10
1740394880000|2025-02-24 11:01:20|19524.78|19444.78|19526.33|19446.33|19527.09|19447.09|19524.78|19444.78|10
1740394890000|2025-02-24 11:01:30|19526.23|19446.23|19525.84|19445.84|19526.23|19446.23|19525.21|19445.21|10
1740394900000|2025-02-24 11:01:40|19525.83|19445.83|19524.12|19444.12|19525.83|19445.83|19524.12|19444.12|10
1740394910000|2025-02-24 11:01:50|19524.04|19444.04|19523.19|19443.19|19524.05|19444.05|19523.19|19443.19|9
1740394920000|2025-02-24 11:02:00|19522.38|19442.38|19519.4|19439.4|19522.38|19442.38|19519.4|19439.4|10
1740394930000|2025-02-24 11:02:10|19519.29|19439.29|19513.7|19433.7|19519.29|19439.29|19513.7|19433.7|10
1740394940000|2025-02-24 11:02:20|19513.5|19433.5|19510.97|19430.97|19513.86|19433.86|19510.97|19430.97|10
1740394950000|2025-02-24 11:02:30|19511.15|19431.15|19510.35|19430.35|19512.61|19432.61|19510.35|19430.35|10
1740394960000|2025-02-24 11:02:40|19510.47|19430.47|19508.96|19428.96|19510.47|19430.47|19508.96|19428.96|10
1740394970000|2025-02-24 11:02:50|19508.92|19428.92|19507.42|19427.42|19509.96|19429.96|19507.42|19427.42|9
1740394980000|2025-02-24 11:03:00|19507.13|19427.13|19506.88|19426.88|19507.42|19427.42|19506.73|19426.73|10
1740394990000|2025-02-24 11:03:10|19506.82|19426.82|19507.24|19427.24|19507.24|19427.24|19506.75|19426.75|9
1740395000000|2025-02-24 11:03:20|19508.02|19428.02|19509.84|19429.84|19510.11|19430.11|19508.02|19428.02|10
1740395010000|2025-02-24 11:03:30|19509.92|19429.92|19510.36|19430.36|19510.74|19430.74|19509.9|19429.9|10
1740395020000|2025-02-24 11:03:40|19510.5|19430.5|19511.35|19431.35|19511.35|19431.35|19510.08|19430.08|10
1740395030000|2025-02-24 11:03:50|19511.63|19431.63|19511.01|19431.01|19511.83|19431.83|19510.93|19430.93|10
1740395040000|2025-02-24 11:04:00|19510.75|19430.75|19509.1|19429.1|19510.96|19430.96|19509.1|19429.1|9
1740395050000|2025-02-24 11:04:10|19507.82|19427.82|19504.42|19424.42|19507.82|19427.82|19504.42|19424.42|10
1740395060000|2025-02-24 11:04:20|19504.3|19424.3|19502.32|19422.32|19504.3|19424.3|19501.6|19421.6|10
1740395070000|2025-02-24 11:04:30|19501.97|19421.97|19496.01|19416.01|19501.97|19421.97|19496.01|19416.01|8
1740395080000|2025-02-24 11:04:40|19495.77|19415.77|19495.34|19415.34|19495.77|19415.77|19494.48|19414.48|10
1740395090000|2025-02-24 11:04:50|19495.36|19415.36|19494.97|19414.97|19495.81|19415.81|19494.53|19414.53|10
1740395100000|2025-02-24 11:05:00|19495.33|19415.33|19494.79|19414.79|19495.33|19415.33|19491.44|19411.44|10
1740395110000|2025-02-24 11:05:10|19494.81|19414.81|19497.34|19417.34|19497.34|19417.34|19494.81|19414.81|10
1740395120000|2025-02-24 11:05:20|19497.97|19417.97|19499.29|19419.29|19499.43|19419.43|19497.97|19417.97|10
1740395130000|2025-02-24 11:05:30|19500.54|19420.54|19499.97|19419.97|19501.19|19421.19|19499.08|19419.08|10
1740395140000|2025-02-24 11:05:40|19500.98|19420.98|19500.01|19420.01|19502.74|19422.74|19500.01|19420.01|10
1740395150000|2025-02-24 11:05:50|19499.71|19419.71|19499.84|19419.84|19499.89|19419.89|19499.67|19419.67|9
1740395160000|2025-02-24 11:06:00|19499.87|19419.87|19498.71|19418.71|19500.05|19420.05|19498.71|19418.71|9
1740395170000|2025-02-24 11:06:10|19498.49|19418.49|19495.07|19415.07|19498.66|19418.66|19495.07|19415.07|10
1740395180000|2025-02-24 11:06:20|19494.92|19414.92|19497.37|19417.37|19497.39|19417.39|19494.36|19414.36|10
1740395190000|2025-02-24 11:06:30|19497.74|19417.74|19498.71|19418.71|19499.62|19419.62|19497.74|19417.74|10
1740395200000|2025-02-24 11:06:40|19498.94|19418.94|19499.19|19419.19|19499.19|19419.19|19497.7|19417.7|10
1740395210000|2025-02-24 11:06:50|19499.29|19419.29|19500.65|19420.65|19500.65|19420.65|19499.25|19419.25|10
1740395220000|2025-02-24 11:07:00|19500.81|19420.81|19499.25|19419.25|19500.89|19420.89|19499.25|19419.25|10
1740395230000|2025-02-24 11:07:10|19499.38|19419.38|19495.84|19415.84|19499.43|19419.43|19495.84|19415.84|9
1740395240000|2025-02-24 11:07:20|19495.4|19415.4|19494.57|19414.57|19495.43|19415.43|19494.54|19414.54|10
1740395250000|2025-02-24 11:07:30|19494.54|19414.54|19494.18|19414.18|19494.74|19414.74|19494.17|19414.17|10
1740395260000|2025-02-24 11:07:40|19494.13|19414.13|19493.37|19413.37|19494.13|19414.13|19493.03|19413.03|8
1740395270000|2025-02-24 11:07:50|19493.38|19413.38|19493.22|19413.22|19493.81|19413.81|19493|19413|7
1740395280000|2025-02-24 11:08:00|19493.11|19413.11|19492.87|19412.87|19493.11|19413.11|19492.49|19412.49|9
1740395290000|2025-02-24 11:08:10|19492.75|19412.75|19490.05|19410.05|19492.75|19412.75|19490.05|19410.05|10
1740395300000|2025-02-24 11:08:20|19489.99|19409.99|19488.15|19408.15|19489.99|19409.99|19488.15|19408.15|10
1740395310000|2025-02-24 11:08:30|19484.98|19404.98|19483.02|19403.02|19484.98|19404.98|19483.02|19403.02|10
1740395320000|2025-02-24 11:08:40|19482.03|19402.03|19480.44|19400.44|19482.03|19402.03|19480.38|19400.38|10
1740395330000|2025-02-24 11:08:50|19480.27|19400.27|19477.04|19397.04|19480.52|19400.52|19476.27|19396.27|10
1740395340000|2025-02-24 11:09:00|19477.34|19397.34|19475.26|19395.26|19477.34|19397.34|19475.26|19395.26|9
1740395350000|2025-02-24 11:09:10|19475.04|19395.04|19474.03|19394.03|19475.09|19395.09|19474.03|19394.03|10
1740395360000|2025-02-24 11:09:20|19473.89|19393.89|19473.42|19393.42|19473.89|19393.89|19473.23|19393.23|10
1740395370000|2025-02-24 11:09:30|19473.4|19393.4|19474.75|19394.75|19474.96|19394.96|19473.4|19393.4|10
1740395380000|2025-02-24 11:09:40|19475|19395|19479.83|19399.83|19479.83|19399.83|19474.99|19394.99|10
1740395390000|2025-02-24 11:09:50|19482.41|19402.41|19483.58|19403.58|19483.6|19403.6|19482.41|19402.41|10
1740395400000|2025-02-24 11:10:00|19483.62|19403.62|19486.69|19406.69|19487.01|19407.01|19483.62|19403.62|10
1740395410000|2025-02-24 11:10:10|19487.67|19407.67|19492.59|19412.59|19492.59|19412.59|19487.67|19407.67|10
1740395420000|2025-02-24 11:10:20|19492.67|19412.67|19494.19|19414.19|19494.19|19414.19|19492.67|19412.67|10
1740395430000|2025-02-24 11:10:30|19494.35|19414.35|19494.54|19414.54|19495.94|19415.94|19494.35|19414.35|10
1740395440000|2025-02-24 11:10:40|19494.97|19414.97|19495.45|19415.45|19495.45|19415.45|19494.88|19414.88|8
1740395450000|2025-02-24 11:10:50|19495.43|19415.43|19500.06|19420.06|19500.06|19420.06|19495.43|19415.43|10
1740395460000|2025-02-24 11:11:00|19500.51|19420.51|19502.69|19422.69|19503.19|19423.19|19500.38|19420.38|10
1740395470000|2025-02-24 11:11:10|19502.61|19422.61|19502.36|19422.36|19503.28|19423.28|19502.35|19422.35|10
1740395480000|2025-02-24 11:11:20|19502.3|19422.3|19490.11|19410.11|19502.31|19422.31|19490.11|19410.11|10
1740395490000|2025-02-24 11:11:30|19489.99|19409.99|19491.49|19411.49|19491.49|19411.49|19489.95|19409.95|10
1740395500000|2025-02-24 11:11:40|19491.52|19411.52|19490.59|19410.59|19491.97|19411.97|19490.59|19410.59|10
1740395510000|2025-02-24 11:11:50|19490.82|19410.82|19493.2|19413.2|19493.21|19413.21|19490.82|19410.82|10
1740395520000|2025-02-24 11:12:00|19494.12|19414.12|19493.19|19413.19|19494.12|19414.12|19493.08|19413.08|10
1740395530000|2025-02-24 11:12:10|19493.39|19413.39|19492.33|19412.33|19493.39|19413.39|19492.33|19412.33|9
1740395540000|2025-02-24 11:12:20|19493.01|19413.01|19492.02|19412.02|19493.46|19413.46|19492.02|19412.02|10
1740395550000|2025-02-24 11:12:30|19492.06|19412.06|19493.93|19413.93|19493.93|19413.93|19492.04|19412.04|9
1740395560000|2025-02-24 11:12:40|19494.27|19414.27|19497.42|19417.42|19497.42|19417.42|19494.27|19414.27|10
1740395570000|2025-02-24 11:12:50|19497.47|19417.47|19496.12|19416.12|19497.51|19417.51|19496.12|19416.12|9
1740395580000|2025-02-24 11:13:00|19496.11|19416.11|19496.11|19416.11|19496.47|19416.47|19495.88|19415.88|9
1740395590000|2025-02-24 11:13:10|19496.1|19416.1|19496.21|19416.21|19496.21|19416.21|19496.07|19416.07|9
1740395600000|2025-02-24 11:13:20|19493.74|19413.74|19494.78|19414.78|19494.8|19414.8|19492.92|19412.92|10
1740395610000|2025-02-24 11:13:30|19494.49|19414.49|19490.7|19410.7|19494.49|19414.49|19490.7|19410.7|10
1740395620000|2025-02-24 11:13:40|19490.56|19410.56|19491.12|19411.12|19491.14|19411.14|19490.35|19410.35|9
1740395630000|2025-02-24 11:13:50|19491.26|19411.26|19490.37|19410.37|19491.35|19411.35|19490.37|19410.37|9
1740395640000|2025-02-24 11:14:00|19490.21|19410.21|19484.67|19404.67|19490.21|19410.21|19484.64|19404.64|10
1740395650000|2025-02-24 11:14:10|19484.79|19404.79|19486.48|19406.48|19486.53|19406.53|19484.72|19404.72|10
1740395660000|2025-02-24 11:14:20|19486.58|19406.58|19487.58|19407.58|19487.58|19407.58|19486.58|19406.58|10
1740395670000|2025-02-24 11:14:30|19487.57|19407.57|19488.63|19408.63|19488.63|19408.63|19486.71|19406.71|10
1740395680000|2025-02-24 11:14:40|19488.69|19408.69|19490.72|19410.72|19490.72|19410.72|19488.69|19408.69|10
1740395690000|2025-02-24 11:14:50|19491.04|19411.04|19491.61|19411.61|19492.82|19412.82|19491.04|19411.04|10
1740395700000|2025-02-24 11:15:00|19491.71|19411.71|19489.12|19409.12|19492.73|19412.73|19489.12|19409.12|10
1740395710000|2025-02-24 11:15:10|19488.89|19408.89|19487.75|19407.75|19488.89|19408.89|19487.51|19407.51|10
1740395720000|2025-02-24 11:15:20|19486.68|19406.68|19483.49|19403.49|19486.68|19406.68|19483.49|19403.49|10
1740395730000|2025-02-24 11:15:30|19483.43|19403.43|19485.64|19405.64|19485.64|19405.64|19483.42|19403.42|9
1740395740000|2025-02-24 11:15:40|19485.65|19405.65|19485.47|19405.47|19485.65|19405.65|19485.09|19405.09|9
1740395750000|2025-02-24 11:15:50|19485.56|19405.56|19486.19|19406.19|19486.19|19406.19|19485.56|19405.56|8
1740395760000|2025-02-24 11:16:00|19486.29|19406.29|19487.42|19407.42|19487.42|19407.42|19486.2|19406.2|9
1740395770000|2025-02-24 11:16:10|19487.78|19407.78|19482.86|19402.86|19489.16|19409.16|19482.86|19402.86|10
1740395780000|2025-02-24 11:16:20|19483.25|19403.25|19481.61|19401.61|19483.25|19403.25|19481.61|19401.61|10
1740395790000|2025-02-24 11:16:30|19481.66|19401.66|19481.02|19401.02|19481.66|19401.66|19480.88|19400.88|10
1740395800000|2025-02-24 11:16:40|19480.74|19400.74|19477.51|19397.51|19480.74|19400.74|19477.51|19397.51|10
1740395810000|2025-02-24 11:16:50|19477.4|19397.4|19474.99|19394.99|19477.4|19397.4|19474.95|19394.95|10
1740395820000|2025-02-24 11:17:00|19475.03|19395.03|19475.22|19395.22|19475.91|19395.91|19475.03|19395.03|10
1740395830000|2025-02-24 11:17:10|19475.81|19395.81|19475.04|19395.04|19476.74|19396.74|19475.04|19395.04|10
1740395840000|2025-02-24 11:17:20|19476.04|19396.04|19476.4|19396.4|19476.4|19396.4|19476.04|19396.04|10
1740395850000|2025-02-24 11:17:30|19476.54|19396.54|19473.29|19393.29|19476.64|19396.64|19473.29|19393.29|9
1740395860000|2025-02-24 11:17:40|19472.72|19392.72|19473.15|19393.15|19475.11|19395.11|19472.72|19392.72|10
1740395870000|2025-02-24 11:17:50|19472.59|19392.59|19471.73|19391.73|19472.59|19392.59|19471.73|19391.73|10
1740395880000|2025-02-24 11:18:00|19471.87|19391.87|19474.08|19394.08|19474.08|19394.08|19471.87|19391.87|10
1740395890000|2025-02-24 11:18:10|19474.15|19394.15|19477.87|19397.87|19477.87|19397.87|19474.15|19394.15|10
1740395900000|2025-02-24 11:18:20|19477.95|19397.95|19478|19398|19478.39|19398.39|19477.69|19397.69|9
1740395910000|2025-02-24 11:18:30|19477.91|19397.91|19483.46|19403.46|19483.46|19403.46|19477.88|19397.88|10
1740395920000|2025-02-24 11:18:40|19483.74|19403.74|19485.32|19405.32|19485.64|19405.64|19483.74|19403.74|10
1740395930000|2025-02-24 11:18:50|19485.35|19405.35|19485.33|19405.33|19485.43|19405.43|19485.33|19405.33|6
1740395940000|2025-02-24 11:19:00|19485.23|19405.23|19483.59|19403.59|19485.23|19405.23|19483.59|19403.59|10
1740395950000|2025-02-24 11:19:10|19483.54|19403.54|19483.59|19403.59|19483.64|19403.64|19483.02|19403.02|8
1740395960000|2025-02-24 11:19:20|19483.53|19403.53|19482.45|19402.45|19483.67|19403.67|19482.45|19402.45|10
1740395970000|2025-02-24 11:19:30|19482.41|19402.41|19482.83|19402.83|19482.83|19402.83|19481.92|19401.92|10
1740395980000|2025-02-24 11:19:40|19482.8|19402.8|19482.2|19402.2|19483.4|19403.4|19482.2|19402.2|10
1740395990000|2025-02-24 11:19:50|19480.71|19400.71|19479.51|19399.51|19480.71|19400.71|19479.36|19399.36|10
1740396000000|2025-02-24 11:20:00|19479.59|19399.59|19480.09|19400.09|19480.27|19400.27|19479.59|19399.59|10
1740396010000|2025-02-24 11:20:10|19480.7|19400.7|19480.84|19400.84|19480.85|19400.85|19480.2|19400.2|9
1740396020000|2025-02-24 11:20:20|19481.37|19401.37|19484.94|19404.94|19485.08|19405.08|19481.37|19401.37|9
1740396030000|2025-02-24 11:20:30|19484.98|19404.98|19486.35|19406.35|19486.81|19406.81|19484.98|19404.98|10
1740396040000|2025-02-24 11:20:40|19486.39|19406.39|19486.23|19406.23|19486.41|19406.41|19486.09|19406.09|10
1740396050000|2025-02-24 11:20:50|19486.37|19406.37|19489.18|19409.18|19489.18|19409.18|19486.37|19406.37|9
1740396060000|2025-02-24 11:21:00|19489.24|19409.24|19489.31|19409.31|19489.61|19409.61|19488.04|19408.04|10
1740396070000|2025-02-24 11:21:10|19489.14|19409.14|19490.07|19410.07|19490.07|19410.07|19489.14|19409.14|10
1740396080000|2025-02-24 11:21:20|19489.74|19409.74|19489.51|19409.51|19489.99|19409.99|19488.89|19408.89|10
1740396090000|2025-02-24 11:21:30|19489.68|19409.68|19488.9|19408.9|19489.86|19409.86|19488.9|19408.9|10
1740396100000|2025-02-24 11:21:40|19488.79|19408.79|19489.01|19409.01|19489.01|19409.01|19488.64|19408.64|10
1740396110000|2025-02-24 11:21:50|19489.1|19409.1|19490.31|19410.31|19490.36|19410.36|19489.1|19409.1|10
1740396120000|2025-02-24 11:22:00|19490.27|19410.27|19493.55|19413.55|19493.55|19413.55|19490.09|19410.09|10
1740396130000|2025-02-24 11:22:10|19493.98|19413.98|19494.55|19414.55|19494.55|19414.55|19493.98|19413.98|10
1740396140000|2025-02-24 11:22:20|19494.61|19414.61|19493.42|19413.42|19494.62|19414.62|19492.93|19412.93|8
1740396150000|2025-02-24 11:22:30|19492.6|19412.6|19492.81|19412.81|19492.81|19412.81|19491.91|19411.91|10
1740396160000|2025-02-24 11:22:40|19492.61|19412.61|19492.52|19412.52|19492.61|19412.61|19492.44|19412.44|10
1740396170000|2025-02-24 11:22:50|19492.56|19412.56|19493.47|19413.47|19493.47|19413.47|19492.56|19412.56|8
1740396180000|2025-02-24 11:23:00|19493.13|19413.13|19487.15|19407.15|19493.13|19413.13|19487.15|19407.15|10
1740396190000|2025-02-24 11:23:10|19487.27|19407.27|19488.75|19408.75|19488.75|19408.75|19487.27|19407.27|10
1740396200000|2025-02-24 11:23:20|19488.76|19408.76|19486.3|19406.3|19488.76|19408.76|19486.21|19406.21|9
1740396210000|2025-02-24 11:23:30|19486.54|19406.54|19485.65|19405.65|19486.69|19406.69|19485.38|19405.38|9
1740396220000|2025-02-24 11:23:40|19485.68|19405.68|19490.18|19410.18|19490.18|19410.18|19485.68|19405.68|9
1740396230000|2025-02-24 11:23:50|19490.22|19410.22|19493.09|19413.09|19493.09|19413.09|19490.22|19410.22|9
1740396240000|2025-02-24 11:24:00|19494.07|19414.07|19494.58|19414.58|19495.2|19415.2|19494.07|19414.07|10
1740396250000|2025-02-24 11:24:10|19494.82|19414.82|19498.95|19418.95|19498.95|19418.95|19494.82|19414.82|10
1740396260000|2025-02-24 11:24:20|19499.62|19419.62|19500.95|19420.95|19500.95|19420.95|19499.6|19419.6|10
1740396270000|2025-02-24 11:24:30|19501.1|19421.1|19503.38|19423.38|19503.38|19423.38|19501.1|19421.1|10
1740396280000|2025-02-24 11:24:40|19503.4|19423.4|19504.49|19424.49|19504.49|19424.49|19503.38|19423.38|10
1740396290000|2025-02-24 11:24:50|19504.45|19424.45|19508.85|19428.85|19508.87|19428.87|19504.44|19424.44|10
1740396300000|2025-02-24 11:25:00|19509.03|19429.03|19511.76|19431.76|19512.11|19432.11|19509.03|19429.03|10
1740396310000|2025-02-24 11:25:10|19511.74|19431.74|19512.3|19432.3|19512.3|19432.3|19510.22|19430.22|10
1740396320000|2025-02-24 11:25:20|19512.46|19432.46|19519.03|19439.03|19519.03|19439.03|19512.46|19432.46|10
1740396330000|2025-02-24 11:25:30|19522.29|19442.29|19527.42|19447.42|19527.42|19447.42|19522.29|19442.29|10
1740396340000|2025-02-24 11:25:40|19528.01|19448.01|19529.26|19449.26|19529.26|19449.26|19527.2|19447.2|10
1740396350000|2025-02-24 11:25:50|19529.34|19449.34|19529.91|19449.91|19529.91|19449.91|19528.84|19448.84|9
1740396360000|2025-02-24 11:26:00|19529.99|19449.99|19529.69|19449.69|19531.24|19451.24|19529.69|19449.69|10
1740396370000|2025-02-24 11:26:10|19529.65|19449.65|19527.78|19447.78|19529.65|19449.65|19527.49|19447.49|10
1740396380000|2025-02-24 11:26:20|19527.77|19447.77|19528.25|19448.25|19528.28|19448.28|19527.66|19447.66|9
1740396390000|2025-02-24 11:26:30|19528.6|19448.6|19531.34|19451.34|19531.52|19451.52|19528.6|19448.6|10
1740396400000|2025-02-24 11:26:40|19531.31|19451.31|19534.71|19454.71|19534.71|19454.71|19531.27|19451.27|10
1740396410000|2025-02-24 11:26:50|19535.38|19455.38|19540.72|19460.72|19540.72|19460.72|19535.38|19455.38|10
1740396420000|2025-02-24 11:27:00|19541.57|19461.57|19548.21|19468.21|19548.21|19468.21|19541.57|19461.57|10
1740396430000|2025-02-24 11:27:10|19549.01|19469.01|19553.19|19473.19|19553.7|19473.7|19549.01|19469.01|10
1740396440000|2025-02-24 11:27:20|19553.21|19473.21|19555.09|19475.09|19555.36|19475.36|19553.21|19473.21|9
1740396450000|2025-02-24 11:27:30|19555.23|19475.23|19561.98|19481.98|19562.23|19482.23|19555.23|19475.23|10
1740396460000|2025-02-24 11:27:40|19561.99|19481.99|19563.75|19483.75|19563.75|19483.75|19561.14|19481.14|10
1740396470000|2025-02-24 11:27:50|19563.61|19483.61|19565.2|19485.2|19565.2|19485.2|19562.58|19482.58|9
1740396480000|2025-02-24 11:28:00|19565.62|19485.62|19570.73|19490.73|19572.03|19492.03|19565.62|19485.62|9
1740396490000|2025-02-24 11:28:10|19570.22|19490.22|19569.85|19489.85|19570.73|19490.73|19569.85|19489.85|10
1740396500000|2025-02-24 11:28:20|19569.86|19489.86|19571.27|19491.27|19571.27|19491.27|19569.8|19489.8|8
1740396510000|2025-02-24 11:28:30|19572.6|19492.6|19572.98|19492.98|19573.16|19493.16|19572.6|19492.6|10
1740396520000|2025-02-24 11:28:40|19572.53|19492.53|19575.6|19495.6|19575.6|19495.6|19570.27|19490.27|10
1740396530000|2025-02-24 11:28:50|19578.64|19498.64|19582.22|19502.22|19582.24|19502.24|19578.64|19498.64|10
1740396540000|2025-02-24 11:29:00|19582.21|19502.21|19581.89|19501.89|19582.32|19502.32|19581.68|19501.68|8
1740396550000|2025-02-24 11:29:10|19581.68|19501.68|19579.47|19499.47|19581.68|19501.68|19579.47|19499.47|10
1740396560000|2025-02-24 11:29:20|19579.49|19499.49|19576.27|19496.27|19579.49|19499.49|19576.25|19496.25|10
1740396570000|2025-02-24 11:29:30|19576.53|19496.53|19578.26|19498.26|19578.26|19498.26|19575.48|19495.48|9
1740396580000|2025-02-24 11:29:40|19578.84|19498.84|19577.36|19497.36|19579.08|19499.08|19577.36|19497.36|10
1740396590000|2025-02-24 11:29:50|19577.77|19497.77|19576.15|19496.15|19577.86|19497.86|19576.06|19496.06|10
1740396600000|2025-02-24 11:30:00|19576.67|19496.67|19578.36|19498.36|19578.88|19498.88|19576.67|19496.67|10
1740396610000|2025-02-24 11:30:10|19578.41|19498.41|19574.09|19494.09|19578.6|19498.6|19573.86|19493.86|10
1740396620000|2025-02-24 11:30:20|19574.08|19494.08|19570.76|19490.76|19574.08|19494.08|19570.76|19490.76|10
1740396630000|2025-02-24 11:30:30|19570.58|19490.58|19571.2|19491.2|19571.28|19491.28|19569.63|19489.63|10
1740396640000|2025-02-24 11:30:40|19571.24|19491.24|19569.7|19489.7|19571.24|19491.24|19569.7|19489.7|9
1740396650000|2025-02-24 11:30:50|19569.69|19489.69|19568.43|19488.43|19569.69|19489.69|19568.43|19488.43|10
1740396660000|2025-02-24 11:31:00|19568.26|19488.26|19569.27|19489.27|19569.27|19489.27|19566.63|19486.63|10
1740396670000|2025-02-24 11:31:10|19570.67|19490.67|19569.67|19489.67|19571.29|19491.29|19569.67|19489.67|10
1740396680000|2025-02-24 11:31:20|19569.71|19489.71|19570.34|19490.34|19570.34|19490.34|19569.37|19489.37|9
1740396690000|2025-02-24 11:31:30|19570.4|19490.4|19572.88|19492.88|19572.91|19492.91|19570.33|19490.33|9
1740396700000|2025-02-24 11:31:40|19573.65|19493.65|19579.05|19499.05|19579.45|19499.45|19573.65|19493.65|10
1740396710000|2025-02-24 11:31:50|19579.01|19499.01|19579.33|19499.33|19579.34|19499.34|19578.58|19498.58|10
1740396720000|2025-02-24 11:32:00|19579.16|19499.16|19578.51|19498.51|19579.18|19499.18|19577.76|19497.76|10
1740396730000|2025-02-24 11:32:10|19578.56|19498.56|19578.91|19498.91|19578.91|19498.91|19578.38|19498.38|9
1740396740000|2025-02-24 11:32:20|19578.93|19498.93|19578.47|19498.47|19578.93|19498.93|19577.92|19497.92|10
1740396750000|2025-02-24 11:32:30|19578.55|19498.55|19576.4|19496.4|19578.55|19498.55|19576.4|19496.4|9
1740396760000|2025-02-24 11:32:40|19576.32|19496.32|19572.82|19492.82|19576.32|19496.32|19572.82|19492.82|10
1740396770000|2025-02-24 11:32:50|19572.87|19492.87|19572.59|19492.59|19572.87|19492.87|19572.45|19492.45|9
1740396780000|2025-02-24 11:33:00|19572.64|19492.64|19573.56|19493.56|19573.56|19493.56|19572.56|19492.56|9
1740396790000|2025-02-24 11:33:10|19573.5|19493.5|19575.89|19495.89|19576.49|19496.49|19573.5|19493.5|10
1740396800000|2025-02-24 11:33:20|19575.29|19495.29|19574.68|19494.68|19575.29|19495.29|19573.75|19493.75|9
1740396810000|2025-02-24 11:33:30|19574.12|19494.12|19573.77|19493.77|19574.47|19494.47|19573.74|19493.74|10
1740396820000|2025-02-24 11:33:40|19573.76|19493.76|19575.97|19495.97|19575.97|19495.97|19573.27|19493.27|10
1740396830000|2025-02-24 11:33:50|19576.66|19496.66|19576.31|19496.31|19576.8|19496.8|19576.31|19496.31|10
1740396840000|2025-02-24 11:34:00|19575.66|19495.66|19577.31|19497.31|19577.74|19497.74|19575.65|19495.65|10
1740396850000|2025-02-24 11:34:10|19577.57|19497.57|19577.34|19497.34|19577.72|19497.72|19577.33|19497.33|9
1740396860000|2025-02-24 11:34:20|19577.26|19497.26|19577.98|19497.98|19578.31|19498.31|19577.17|19497.17|10
1740396870000|2025-02-24 11:34:30|19578.22|19498.22|19580.5|19500.5|19580.5|19500.5|19578.22|19498.22|10
1740396880000|2025-02-24 11:34:40|19580.59|19500.59|19582.59|19502.59|19583.15|19503.15|19580.59|19500.59|10
1740396890000|2025-02-24 11:34:50|19582.75|19502.75|19582.82|19502.82|19582.91|19502.91|19582.63|19502.63|10
1740396900000|2025-02-24 11:35:00|19582.79|19502.79|19582.38|19502.38|19582.79|19502.79|19581.97|19501.97|10
1740396910000|2025-02-24 11:35:10|19582.4|19502.4|19583.13|19503.13|19583.25|19503.25|19582.32|19502.32|10
1740396920000|2025-02-24 11:35:20|19583.32|19503.32|19583.34|19503.34|19583.37|19503.37|19583.19|19503.19|9
1740396930000|2025-02-24 11:35:30|19583.33|19503.33|19584.95|19504.95|19585.09|19505.09|19583.33|19503.33|10
1740396940000|2025-02-24 11:35:40|19584.94|19504.94|19584.81|19504.81|19585.01|19505.01|19584.81|19504.81|9
1740396950000|2025-02-24 11:35:50|19584.9|19504.9|19584.27|19504.27|19584.9|19504.9|19584.14|19504.14|7
1740396960000|2025-02-24 11:36:00|19584.31|19504.31|19584.21|19504.21|19584.66|19504.66|19583.48|19503.48|10
1740396970000|2025-02-24 11:36:10|19584.26|19504.26|19583.7|19503.7|19584.26|19504.26|19582.49|19502.49|10
1740396980000|2025-02-24 11:36:20|19583.69|19503.69|19580.55|19500.55|19583.69|19503.69|19580.55|19500.55|9
1740396990000|2025-02-24 11:36:30|19578.7|19498.7|19576.14|19496.14|19578.7|19498.7|19576|19496|10
1740397000000|2025-02-24 11:36:40|19576.24|19496.24|19577.46|19497.46|19577.46|19497.46|19575.94|19495.94|10
1740397010000|2025-02-24 11:36:50|19577.45|19497.45|19577.11|19497.11|19577.64|19497.64|19577.08|19497.08|9
1740397020000|2025-02-24 11:37:00|19577.08|19497.08|19576.56|19496.56|19577.24|19497.24|19576.56|19496.56|10
1740397030000|2025-02-24 11:37:10|19576.38|19496.38|19574.97|19494.97|19576.38|19496.38|19574.97|19494.97|9
1740397040000|2025-02-24 11:37:20|19575.21|19495.21|19575.65|19495.65|19575.71|19495.71|19575.21|19495.21|9
1740397050000|2025-02-24 11:37:30|19575.62|19495.62|19576.33|19496.33|19576.33|19496.33|19575.62|19495.62|9
1740397060000|2025-02-24 11:37:40|19576.39|19496.39|19576.25|19496.25|19576.39|19496.39|19575.72|19495.72|9
1740397070000|2025-02-24 11:37:50|19576.11|19496.11|19573.13|19493.13|19576.11|19496.11|19573.13|19493.13|9
1740397080000|2025-02-24 11:38:00|19572.5|19492.5|19572.55|19492.55|19573.07|19493.07|19572.39|19492.39|9
1740397090000|2025-02-24 11:38:10|19572.51|19492.51|19566.99|19486.99|19572.51|19492.51|19566.99|19486.99|10
1740397100000|2025-02-24 11:38:20|19566.89|19486.89|19562.12|19482.12|19566.89|19486.89|19562.12|19482.12|9
1740397110000|2025-02-24 11:38:30|19562.04|19482.04|19563.12|19483.12|19563.12|19483.12|19561.75|19481.75|9
1740397120000|2025-02-24 11:38:40|19563.69|19483.69|19566.73|19486.73|19566.73|19486.73|19563.69|19483.69|10
1740397130000|2025-02-24 11:38:50|19566.75|19486.75|19567.08|19487.08|19567.35|19487.35|19566.75|19486.75|9
1740397140000|2025-02-24 11:39:00|19567|19487|19569.12|19489.12|19569.12|19489.12|19567|19487|10
1740397150000|2025-02-24 11:39:10|19569.36|19489.36|19571.62|19491.62|19571.73|19491.73|19569.36|19489.36|10
1740397160000|2025-02-24 11:39:20|19572.21|19492.21|19571.13|19491.13|19572.3|19492.3|19571.12|19491.12|10
1740397170000|2025-02-24 11:39:30|19571.05|19491.05|19570.72|19490.72|19571.12|19491.12|19570.71|19490.71|10
1740397180000|2025-02-24 11:39:40|19570.74|19490.74|19568.82|19488.82|19571.95|19491.95|19567.86|19487.86|10
1740397190000|2025-02-24 11:39:50|19568.87|19488.87|19569.96|19489.96|19569.96|19489.96|19568.82|19488.82|9
1740397200000|2025-02-24 11:40:00|19571.14|19491.14|19577.21|19497.21|19577.21|19497.21|19571.14|19491.14|10
1740397210000|2025-02-24 11:40:10|19577.32|19497.32|19581.74|19501.74|19581.74|19501.74|19577.32|19497.32|9
1740397220000|2025-02-24 11:40:20|19583.75|19503.75|19583.66|19503.66|19583.95|19503.95|19583.66|19503.66|9
1740397230000|2025-02-24 11:40:30|19583.72|19503.72|19585.36|19505.36|19587.66|19507.66|19583.71|19503.71|10
1740397240000|2025-02-24 11:40:40|19585.53|19505.53|19586.12|19506.12|19586.12|19506.12|19585.47|19505.47|10
1740397250000|2025-02-24 11:40:50|19585.63|19505.63|19586.34|19506.34|19586.34|19506.34|19584.98|19504.98|8
1740397260000|2025-02-24 11:41:00|19586.38|19506.38|19587.79|19507.79|19587.79|19507.79|19586.38|19506.38|9
1740397270000|2025-02-24 11:41:10|19587.74|19507.74|19586.36|19506.36|19588.08|19508.08|19586.36|19506.36|10
1740397280000|2025-02-24 11:41:20|19586.23|19506.23|19589.2|19509.2|19589.38|19509.38|19586.23|19506.23|10
1740397290000|2025-02-24 11:41:30|19588.58|19508.58|19592.69|19512.69|19592.69|19512.69|19588.58|19508.58|10
1740397300000|2025-02-24 11:41:40|19592.95|19512.95|19593.22|19513.22|19593.45|19513.45|19592.34|19512.34|10
1740397310000|2025-02-24 11:41:50|19593.14|19513.14|19590.07|19510.07|19593.14|19513.14|19590.07|19510.07|10
1740397320000|2025-02-24 11:42:00|19590.02|19510.02|19589.08|19509.08|19590.02|19510.02|19588.74|19508.74|10
1740397330000|2025-02-24 11:42:10|19589.18|19509.18|19589.85|19509.85|19590.01|19510.01|19588.99|19508.99|10
1740397340000|2025-02-24 11:42:20|19589.96|19509.96|19590.4|19510.4|19590.45|19510.45|19589.66|19509.66|10
1740397350000|2025-02-24 11:42:30|19590.52|19510.52|19590.39|19510.39|19591.05|19511.05|19590.39|19510.39|9
1740397360000|2025-02-24 11:42:40|19588.37|19508.37|19588.01|19508.01|19588.37|19508.37|19587.45|19507.45|10
1740397370000|2025-02-24 11:42:50|19588.39|19508.39|19589.71|19509.71|19589.73|19509.73|19588.39|19508.39|8
1740397380000|2025-02-24 11:43:00|19589.66|19509.66|19590|19510|19590.01|19510.01|19589.66|19509.66|10
1740397390000|2025-02-24 11:43:10|19590.09|19510.09|19589.33|19509.33|19590.1|19510.1|19589.08|19509.08|9
1740397400000|2025-02-24 11:43:20|19589.25|19509.25|19593.14|19513.14|19593.22|19513.22|19589.12|19509.12|9
1740397410000|2025-02-24 11:43:30|19592.92|19512.92|19591.05|19511.05|19592.92|19512.92|19591.05|19511.05|7
1740397420000|2025-02-24 11:43:40|19591.03|19511.03|19586.56|19506.56|19591.03|19511.03|19586.56|19506.56|10
1740397430000|2025-02-24 11:43:50|19586.47|19506.47|19584.98|19504.98|19586.56|19506.56|19584.98|19504.98|10
1740397440000|2025-02-24 11:44:00|19584.13|19504.13|19580.75|19500.75|19584.13|19504.13|19580.72|19500.72|10
1740397450000|2025-02-24 11:44:10|19580.76|19500.76|19578.36|19498.36|19580.76|19500.76|19578.36|19498.36|10
1740397460000|2025-02-24 11:44:20|19578.14|19498.14|19576.8|19496.8|19578.14|19498.14|19576.8|19496.8|7
1740397470000|2025-02-24 11:44:30|19576.32|19496.32|19574.76|19494.76|19576.32|19496.32|19574.76|19494.76|9
1740397480000|2025-02-24 11:44:40|19574.8|19494.8|19575.14|19495.14|19575.14|19495.14|19574.78|19494.78|10
1740397490000|2025-02-24 11:44:50|19575.17|19495.17|19574.18|19494.18|19575.17|19495.17|19572.95|19492.95|10
1740397500000|2025-02-24 11:45:00|19574.23|19494.23|19574.74|19494.74|19575.3|19495.3|19574.05|19494.05|9
1740397510000|2025-02-24 11:45:10|19574.91|19494.91|19572.05|19492.05|19575.08|19495.08|19572.05|19492.05|10
1740397520000|2025-02-24 11:45:20|19571.61|19491.61|19571.24|19491.24|19571.93|19491.93|19571.09|19491.09|10
1740397530000|2025-02-24 11:45:30|19571|19491|19571.86|19491.86|19572.18|19492.18|19571|19491|10
1740397540000|2025-02-24 11:45:40|19571.83|19491.83|19570.26|19490.26|19571.89|19491.89|19570.26|19490.26|9
1740397550000|2025-02-24 11:45:50|19570.28|19490.28|19570.71|19490.71|19570.71|19490.71|19570.18|19490.18|8
1740397560000|2025-02-24 11:46:00|19570.69|19490.69|19572.37|19492.37|19572.37|19492.37|19570.32|19490.32|10
1740397570000|2025-02-24 11:46:10|19572.74|19492.74|19573.23|19493.23|19573.23|19493.23|19572.64|19492.64|10
1740397580000|2025-02-24 11:46:20|19572.96|19492.96|19570.79|19490.79|19572.96|19492.96|19570.79|19490.79|10
1740397590000|2025-02-24 11:46:30|19570.4|19490.4|19570.27|19490.27|19570.41|19490.41|19569.64|19489.64|10
1740397600000|2025-02-24 11:46:40|19570.12|19490.12|19570.84|19490.84|19570.84|19490.84|19569.73|19489.73|9
1740397610000|2025-02-24 11:46:50|19570.83|19490.83|19567.11|19487.11|19570.83|19490.83|19567.11|19487.11|10
1740397620000|2025-02-24 11:47:00|19566.85|19486.85|19564.82|19484.82|19567.09|19487.09|19564.74|19484.74|9
1740397630000|2025-02-24 11:47:10|19564.36|19484.36|19565.02|19485.02|19565.13|19485.13|19564.36|19484.36|10
1740397640000|2025-02-24 11:47:20|19565.16|19485.16|19565.47|19485.47|19565.47|19485.47|19565.12|19485.12|10
1740397650000|2025-02-24 11:47:30|19565.52|19485.52|19564.1|19484.1|19565.52|19485.52|19564.1|19484.1|9
1740397660000|2025-02-24 11:47:40|19563.9|19483.9|19564.14|19484.14|19564.17|19484.17|19563.47|19483.47|9
1740397670000|2025-02-24 11:47:50|19564.31|19484.31|19566.28|19486.28|19566.28|19486.28|19564.31|19484.31|10
1740397680000|2025-02-24 11:48:00|19566.31|19486.31|19567.08|19487.08|19567.08|19487.08|19565.81|19485.81|10
1740397690000|2025-02-24 11:48:10|19567.22|19487.22|19571.35|19491.35|19571.35|19491.35|19565.99|19485.99|10
1740397700000|2025-02-24 11:48:20|19571.69|19491.69|19569.95|19489.95|19572.34|19492.34|19569.92|19489.92|10
1740397710000|2025-02-24 11:48:30|19569.97|19489.97|19573.25|19493.25|19573.25|19493.25|19569.97|19489.97|10
1740397720000|2025-02-24 11:48:40|19574.05|19494.05|19575.06|19495.06|19575.06|19495.06|19574.05|19494.05|10
1740397730000|2025-02-24 11:48:50|19575.23|19495.23|19575.61|19495.61|19575.64|19495.64|19575.23|19495.23|9
1740397740000|2025-02-24 11:49:00|19575.68|19495.68|19575.77|19495.77|19575.87|19495.87|19575.52|19495.52|10
1740397750000|2025-02-24 11:49:10|19576.47|19496.47|19578.23|19498.23|19578.23|19498.23|19576.47|19496.47|10
1740397760000|2025-02-24 11:49:20|19578.25|19498.25|19578.48|19498.48|19578.53|19498.53|19578.12|19498.12|10
1740397770000|2025-02-24 11:49:30|19578.47|19498.47|19577.74|19497.74|19578.5|19498.5|19577.74|19497.74|9
1740397780000|2025-02-24 11:49:40|19578.34|19498.34|19578.11|19498.11|19578.69|19498.69|19578.07|19498.07|10
1740397790000|2025-02-24 11:49:50|19578.09|19498.09|19578.76|19498.76|19578.76|19498.76|19577.13|19497.13|10
1740397800000|2025-02-24 11:50:00|19578.78|19498.78|19581.65|19501.65|19581.65|19501.65|19578.78|19498.78|10
1740397810000|2025-02-24 11:50:10|19581.8|19501.8|19581|19501|19581.92|19501.92|19581|19501|10
1740397820000|2025-02-24 11:50:20|19580.9|19500.9|19581.25|19501.25|19581.26|19501.26|19580.74|19500.74|10
1740397830000|2025-02-24 11:50:30|19581.14|19501.14|19581.05|19501.05|19581.14|19501.14|19580.76|19500.76|8
1740397840000|2025-02-24 11:50:40|19581.66|19501.66|19586.29|19506.29|19586.29|19506.29|19581.66|19501.66|9
1740397850000|2025-02-24 11:50:50|19586.3|19506.3|19590.6|19510.6|19590.6|19510.6|19586.3|19506.3|10
1740397860000|2025-02-24 11:51:00|19590.69|19510.69|19591.14|19511.14|19591.14|19511.14|19590.47|19510.47|8
1740397870000|2025-02-24 11:51:10|19591.55|19511.55|19593.19|19513.19|19593.19|19513.19|19591.47|19511.47|10
1740397880000|2025-02-24 11:51:20|19593.87|19513.87|19593.08|19513.08|19594.04|19514.04|19593.08|19513.08|10
1740397890000|2025-02-24 11:51:30|19593.1|19513.1|19593.01|19513.01|19593.14|19513.14|19592.73|19512.73|10
1740397900000|2025-02-24 11:51:40|19593.08|19513.08|19593.78|19513.78|19594.17|19514.17|19592.78|19512.78|10
1740397910000|2025-02-24 11:51:50|19594.23|19514.23|19594.35|19514.35|19594.98|19514.98|19594.23|19514.23|10
1740397920000|2025-02-24 11:52:00|19594.59|19514.59|19593.49|19513.49|19594.59|19514.59|19592.22|19512.22|9
1740397930000|2025-02-24 11:52:10|19591.7|19511.7|19591.92|19511.92|19592.83|19512.83|19591.7|19511.7|10
1740397940000|2025-02-24 11:52:20|19591.99|19511.99|19591.72|19511.72|19592.29|19512.29|19591.58|19511.58|10
1740397950000|2025-02-24 11:52:30|19591.74|19511.74|19591.05|19511.05|19591.82|19511.82|19591.05|19511.05|9
1740397960000|2025-02-24 11:52:40|19590.8|19510.8|19590.83|19510.83|19591.03|19511.03|19590.79|19510.79|10
1740397970000|2025-02-24 11:52:50|19591.06|19511.06|19591.5|19511.5|19591.53|19511.53|19590.8|19510.8|10
1740397980000|2025-02-24 11:53:00|19591.54|19511.54|19594.91|19514.91|19594.91|19514.91|19591.54|19511.54|9
1740397990000|2025-02-24 11:53:10|19595.19|19515.19|19600.14|19520.14|19600.14|19520.14|19595.19|19515.19|10
1740398000000|2025-02-24 11:53:20|19600.85|19520.85|19600.99|19520.99|19602.06|19522.06|19600.85|19520.85|10
1740398010000|2025-02-24 11:53:30|19601.03|19521.03|19602.76|19522.76|19602.87|19522.87|19601.03|19521.03|10
1740398020000|2025-02-24 11:53:40|19602.72|19522.72|19602.18|19522.18|19602.9|19522.9|19602.18|19522.18|9
1740398030000|2025-02-24 11:53:50|19603.05|19523.05|19604.25|19524.25|19604.25|19524.25|19603.05|19523.05|9
1740398040000|2025-02-24 11:54:00|19604.24|19524.24|19609.51|19529.51|19609.51|19529.51|19604.24|19524.24|10
1740398050000|2025-02-24 11:54:10|19609.41|19529.41|19612.6|19532.6|19612.6|19532.6|19609.41|19529.41|10
1740398060000|2025-02-24 11:54:20|19612.59|19532.59|19613.68|19533.68|19613.68|19533.68|19612.59|19532.59|9
1740398070000|2025-02-24 11:54:30|19613.65|19533.65|19615.52|19535.52|19615.52|19535.52|19613.65|19533.65|10
1740398080000|2025-02-24 11:54:40|19615.6|19535.6|19615.29|19535.29|19615.91|19535.91|19615.24|19535.24|10
1740398090000|2025-02-24 11:54:50|19615.24|19535.24|19614.95|19534.95|19615.38|19535.38|19614.95|19534.95|8
1740398100000|2025-02-24 11:55:00|19614.65|19534.65|19613.93|19533.93|19614.67|19534.67|19613.93|19533.93|9
1740398110000|2025-02-24 11:55:10|19613.75|19533.75|19617.32|19537.32|19617.32|19537.32|19613.75|19533.75|10
1740398120000|2025-02-24 11:55:20|19618.06|19538.06|19618.67|19538.67|19618.67|19538.67|19618.06|19538.06|8
1740398130000|2025-02-24 11:55:30|19618.61|19538.61|19616.06|19536.06|19618.61|19538.61|19615.87|19535.87|10
1740398140000|2025-02-24 11:55:40|19616.65|19536.65|19616.82|19536.82|19616.84|19536.84|19616.65|19536.65|9
1740398150000|2025-02-24 11:55:50|19616.83|19536.83|19617.56|19537.56|19617.56|19537.56|19616.83|19536.83|7
1740398160000|2025-02-24 11:56:00|19618.15|19538.15|19619.68|19539.68|19619.77|19539.77|19618.15|19538.15|10
1740398170000|2025-02-24 11:56:10|19619.58|19539.58|19621.15|19541.15|19621.18|19541.18|19618.99|19538.99|9
1740398180000|2025-02-24 11:56:20|19621.16|19541.16|19620.81|19540.81|19621.96|19541.96|19620.81|19540.81|7
1740398190000|2025-02-24 11:56:30|19620.71|19540.71|19621.85|19541.85|19622.43|19542.43|19620.71|19540.71|9
1740398200000|2025-02-24 11:56:40|19621.74|19541.74|19620.03|19540.03|19621.74|19541.74|19620.03|19540.03|10
1740398210000|2025-02-24 11:56:50|19620.11|19540.11|19619.11|19539.11|19620.11|19540.11|19618.63|19538.63|10
1740398220000|2025-02-24 11:57:00|19619.2|19539.2|19618.53|19538.53|19619.25|19539.25|19618.53|19538.53|8
1740398230000|2025-02-24 11:57:10|19618.48|19538.48|19617.58|19537.58|19618.49|19538.49|19617.1|19537.1|10
1740398240000|2025-02-24 11:57:20|19617.71|19537.71|19615.57|19535.57|19617.71|19537.71|19615.1|19535.1|9
1740398250000|2025-02-24 11:57:30|19615.4|19535.4|19613.94|19533.94|19615.4|19535.4|19613.94|19533.94|9
1740398260000|2025-02-24 11:57:40|19613.55|19533.55|19614.98|19534.98|19615.08|19535.08|19613.21|19533.21|9
1740398270000|2025-02-24 11:57:50|19614.85|19534.85|19615.24|19535.24|19615.24|19535.24|19614.78|19534.78|9
1740398280000|2025-02-24 11:58:00|19614.27|19534.27|19614.86|19534.86|19614.86|19534.86|19614.27|19534.27|9
1740398290000|2025-02-24 11:58:10|19615.59|19535.59|19615.7|19535.7|19616.1|19536.1|19615.41|19535.41|10
1740398300000|2025-02-24 11:58:20|19614.52|19534.52|19614.39|19534.39|19614.52|19534.52|19613.73|19533.73|10
1740398310000|2025-02-24 11:58:30|19614.62|19534.62|19614.4|19534.4|19614.62|19534.62|19614.18|19534.18|10
1740398320000|2025-02-24 11:58:40|19614.37|19534.37|19614.06|19534.06|19614.38|19534.38|19614.01|19534.01|9
1740398330000|2025-02-24 11:58:50|19614.02|19534.02|19612.65|19532.65|19614.14|19534.14|19612.51|19532.51|10
1740398340000|2025-02-24 11:59:00|19612.71|19532.71|19612.49|19532.49|19612.71|19532.71|19612.41|19532.41|10
1740398350000|2025-02-24 11:59:10|19610.72|19530.72|19611.07|19531.07|19611.33|19531.33|19610.29|19530.29|8
1740398360000|2025-02-24 11:59:20|19610.85|19530.85|19608.13|19528.13|19610.85|19530.85|19608.13|19528.13|10
1740398370000|2025-02-24 11:59:30|19608.08|19528.08|19606.87|19526.87|19608.15|19528.15|19606.86|19526.86|10
1740398380000|2025-02-24 11:59:40|19606.71|19526.71|19606.69|19526.69|19606.71|19526.71|19606.41|19526.41|7
1740398390000|2025-02-24 11:59:50|19606.79|19526.79|19607.02|19527.02|19607.02|19527.02|19606.76|19526.76|9
1740398400000|2025-02-24 12:00:00|19607.51|19527.51|19605.1|19525.1|19608.29|19528.29|19605.1|19525.1|10
1740398410000|2025-02-24 12:00:10|19605.29|19525.29|19604.12|19524.12|19606.72|19526.72|19604.12|19524.12|10
1740398420000|2025-02-24 12:00:20|19603.09|19523.09|19600.05|19520.05|19603.09|19523.09|19600.05|19520.05|10
1740398430000|2025-02-24 12:00:30|19600.64|19520.64|19597.45|19517.45|19600.64|19520.64|19597.3|19517.3|10
1740398440000|2025-02-24 12:00:40|19597.13|19517.13|19596.07|19516.07|19597.13|19517.13|19596.07|19516.07|9
1740398450000|2025-02-24 12:00:50|19595.31|19515.31|19592.8|19512.8|19595.31|19515.31|19592.64|19512.64|10
1740398460000|2025-02-24 12:01:00|19592.69|19512.69|19593.57|19513.57|19593.85|19513.85|19592.69|19512.69|10
1740398470000|2025-02-24 12:01:10|19594.08|19514.08|19595.45|19515.45|19595.45|19515.45|19594.08|19514.08|10
1740398480000|2025-02-24 12:01:20|19596.12|19516.12|19597.16|19517.16|19599.02|19519.02|19596.12|19516.12|10
1740398490000|2025-02-24 12:01:30|19596.41|19516.41|19595.2|19515.2|19596.41|19516.41|19595.2|19515.2|10
1740398500000|2025-02-24 12:01:40|19595.29|19515.29|19593.4|19513.4|19595.3|19515.3|19593.34|19513.34|10
1740398510000|2025-02-24 12:01:50|19593.3|19513.3|19591.03|19511.03|19593.3|19513.3|19591|19511|9
1740398520000|2025-02-24 12:02:00|19590.74|19510.74|19587.44|19507.44|19590.85|19510.85|19587.15|19507.15|9
1740398530000|2025-02-24 12:02:10|19587.52|19507.52|19585.34|19505.34|19587.88|19507.88|19585.34|19505.34|10
1740398540000|2025-02-24 12:02:20|19585.25|19505.25|19584.05|19504.05|19585.25|19505.25|19583.66|19503.66|10
1740398550000|2025-02-24 12:02:30|19584.88|19504.88|19584.49|19504.49|19585.09|19505.09|19583.45|19503.45|10
1740398560000|2025-02-24 12:02:40|19584.5|19504.5|19584.51|19504.51|19585.26|19505.26|19584.5|19504.5|10
1740398570000|2025-02-24 12:02:50|19584.36|19504.36|19584.27|19504.27|19584.36|19504.36|19584.23|19504.23|9
1740398580000|2025-02-24 12:03:00|19584.31|19504.31|19580.61|19500.61|19584.31|19504.31|19580.61|19500.61|9
1740398590000|2025-02-24 12:03:10|19580.1|19500.1|19580.4|19500.4|19581.11|19501.11|19579.96|19499.96|10
1740398600000|2025-02-24 12:03:20|19579.89|19499.89|19576.61|19496.61|19580.19|19500.19|19576.61|19496.61|10
1740398610000|2025-02-24 12:03:30|19576.34|19496.34|19573.63|19493.63|19576.93|19496.93|19573.63|19493.63|10
1740398620000|2025-02-24 12:03:40|19572.74|19492.74|19570.68|19490.68|19572.74|19492.74|19570.68|19490.68|10
1740398630000|2025-02-24 12:03:50|19569.72|19489.72|19570.04|19490.04|19570.52|19490.52|19569.53|19489.53|10
1740398640000|2025-02-24 12:04:00|19570.29|19490.29|19568.53|19488.53|19570.57|19490.57|19568.53|19488.53|10
1740398650000|2025-02-24 12:04:10|19568.49|19488.49|19567.62|19487.62|19568.49|19488.49|19567.29|19487.29|10
1740398660000|2025-02-24 12:04:20|19567.73|19487.73|19570.18|19490.18|19570.19|19490.19|19567.64|19487.64|10
1740398670000|2025-02-24 12:04:30|19570.37|19490.37|19570.3|19490.3|19570.83|19490.83|19570.3|19490.3|10
1740398680000|2025-02-24 12:04:40|19569.91|19489.91|19564.42|19484.42|19569.91|19489.91|19564.42|19484.42|10
1740398690000|2025-02-24 12:04:50|19564.43|19484.43|19564.9|19484.9|19564.99|19484.99|19564.42|19484.42|10
1740398700000|2025-02-24 12:05:00|19564.92|19484.92|19561.09|19481.09|19564.93|19484.93|19561.09|19481.09|9
1740398710000|2025-02-24 12:05:10|19560.57|19480.57|19562.25|19482.25|19562.25|19482.25|19560.52|19480.52|9
1740398720000|2025-02-24 12:05:20|19562.68|19482.68|19562.05|19482.05|19562.68|19482.68|19561.98|19481.98|10
1740398730000|2025-02-24 12:05:30|19562.09|19482.09|19560.74|19480.74|19562.14|19482.14|19560.6|19480.6|10
1740398740000|2025-02-24 12:05:40|19560.68|19480.68|19561.32|19481.32|19561.32|19481.32|19560.64|19480.64|9
1740398750000|2025-02-24 12:05:50|19561.23|19481.23|19561.41|19481.41|19561.52|19481.52|19561.23|19481.23|5
1740398760000|2025-02-24 12:06:00|19561.99|19481.99|19563.02|19483.02|19563.31|19483.31|19561.27|19481.27|10
1740398770000|2025-02-24 12:06:10|19563.09|19483.09|19563.1|19483.1|19563.15|19483.15|19563.04|19483.04|9
1740398780000|2025-02-24 12:06:20|19563.08|19483.08|19564.81|19484.81|19564.81|19484.81|19563.08|19483.08|10
1740398790000|2025-02-24 12:06:30|19565.29|19485.29|19568.26|19488.26|19568.27|19488.27|19565.29|19485.29|9
1740398800000|2025-02-24 12:06:40|19568.29|19488.29|19564.1|19484.1|19568.29|19488.29|19564.1|19484.1|9
1740398810000|2025-02-24 12:06:50|19564.15|19484.15|19564.44|19484.44|19564.52|19484.52|19564.07|19484.07|10
1740398820000|2025-02-24 12:07:00|19564.47|19484.47|19566.26|19486.26|19566.62|19486.62|19564.47|19484.47|9
1740398830000|2025-02-24 12:07:10|19565.57|19485.57|19564.01|19484.01|19565.57|19485.57|19562.68|19482.68|10
1740398840000|2025-02-24 12:07:20|19564.08|19484.08|19569.87|19489.87|19569.87|19489.87|19564.08|19484.08|10
1740398850000|2025-02-24 12:07:30|19570.1|19490.1|19570.59|19490.59|19570.98|19490.98|19570.1|19490.1|10
1740398860000|2025-02-24 12:07:40|19570.48|19490.48|19572.2|19492.2|19572.2|19492.2|19570.48|19490.48|10
1740398870000|2025-02-24 12:07:50|19572.42|19492.42|19573.94|19493.94|19573.94|19493.94|19572.42|19492.42|10
1740398880000|2025-02-24 12:08:00|19573.99|19493.99|19574.99|19494.99|19574.99|19494.99|19573.99|19493.99|9
1740398890000|2025-02-24 12:08:10|19575.07|19495.07|19577.91|19497.91|19577.91|19497.91|19575.07|19495.07|8
1740398900000|2025-02-24 12:08:20|19577.7|19497.7|19578.25|19498.25|19578.25|19498.25|19577.64|19497.64|10
1740398910000|2025-02-24 12:08:30|19578.8|19498.8|19579|19499|19579.35|19499.35|19578.77|19498.77|9
1740398920000|2025-02-24 12:08:40|19579.68|19499.68|19580.65|19500.65|19580.65|19500.65|19579.68|19499.68|10
1740398930000|2025-02-24 12:08:50|19580.63|19500.63|19577.88|19497.88|19581.46|19501.46|19577.84|19497.84|10
1740398940000|2025-02-24 12:09:00|19577.91|19497.91|19577.44|19497.44|19577.95|19497.95|19577.33|19497.33|8
1740398950000|2025-02-24 12:09:10|19577.46|19497.46|19577.62|19497.62|19577.62|19497.62|19577.46|19497.46|7
1740398960000|2025-02-24 12:09:20|19577.27|19497.27|19575.55|19495.55|19577.27|19497.27|19575.18|19495.18|10
1740398970000|2025-02-24 12:09:30|19575.56|19495.56|19574.38|19494.38|19575.56|19495.56|19574.38|19494.38|10
1740398980000|2025-02-24 12:09:40|19574.47|19494.47|19573.95|19493.95|19574.47|19494.47|19573.86|19493.86|8
1740398990000|2025-02-24 12:09:50|19573.86|19493.86|19573|19493|19573.86|19493.86|19571.96|19491.96|10
1740399000000|2025-02-24 12:10:00|19573.02|19493.02|19574.72|19494.72|19574.98|19494.98|19573.02|19493.02|9
1740399010000|2025-02-24 12:10:10|19575.08|19495.08|19575.45|19495.45|19575.5|19495.5|19575.01|19495.01|9
1740399020000|2025-02-24 12:10:20|19575.47|19495.47|19575.96|19495.96|19576.03|19496.03|19575.47|19495.47|10
1740399030000|2025-02-24 12:10:30|19575.99|19495.99|19575.81|19495.81|19576.15|19496.15|19575.6|19495.6|10
1740399040000|2025-02-24 12:10:40|19575.84|19495.84|19575.28|19495.28|19576|19496|19575.28|19495.28|9
1740399050000|2025-02-24 12:10:50|19573.72|19493.72|19571.53|19491.53|19573.72|19493.72|19571.53|19491.53|9
1740399060000|2025-02-24 12:11:00|19571.39|19491.39|19570.56|19490.56|19571.39|19491.39|19569.61|19489.61|10
1740399070000|2025-02-24 12:11:10|19570.43|19490.43|19567.01|19487.01|19570.43|19490.43|19567.01|19487.01|10
1740399080000|2025-02-24 12:11:20|19566.74|19486.74|19565.07|19485.07|19566.74|19486.74|19565.07|19485.07|10
1740399090000|2025-02-24 12:11:30|19565.06|19485.06|19567.33|19487.33|19567.33|19487.33|19564.99|19484.99|10
1740399100000|2025-02-24 12:11:40|19567.46|19487.46|19567.49|19487.49|19568.4|19488.4|19567.23|19487.23|10
1740399110000|2025-02-24 12:11:50|19567.71|19487.71|19568.05|19488.05|19568.07|19488.07|19567.51|19487.51|10
1740399120000|2025-02-24 12:12:00|19568.02|19488.02|19567.84|19487.84|19568.07|19488.07|19567.74|19487.74|10
1740399130000|2025-02-24 12:12:10|19567.98|19487.98|19565.86|19485.86|19568.35|19488.35|19565.6|19485.6|10
1740399140000|2025-02-24 12:12:20|19565.63|19485.63|19563.98|19483.98|19565.64|19485.64|19563.98|19483.98|9
1740399150000|2025-02-24 12:12:30|19563.77|19483.77|19563.12|19483.12|19564.51|19484.51|19563.12|19483.12|10
1740399160000|2025-02-24 12:12:40|19563.14|19483.14|19562.36|19482.36|19563.14|19483.14|19562.29|19482.29|10
1740399170000|2025-02-24 12:12:50|19561.98|19481.98|19561.32|19481.32|19561.98|19481.98|19560.98|19480.98|7
1740399180000|2025-02-24 12:13:00|19561.37|19481.37|19563.49|19483.49|19563.52|19483.52|19561.34|19481.34|10
1740399190000|2025-02-24 12:13:10|19563.45|19483.45|19564.14|19484.14|19564.14|19484.14|19563.15|19483.15|10
1740399200000|2025-02-24 12:13:20|19564.26|19484.26|19565.38|19485.38|19565.58|19485.58|19564.26|19484.26|10
1740399210000|2025-02-24 12:13:30|19565.51|19485.51|19565.11|19485.11|19565.51|19485.51|19564.95|19484.95|10
1740399220000|2025-02-24 12:13:40|19565.13|19485.13|19566.06|19486.06|19566.06|19486.06|19565.13|19485.13|9
1740399230000|2025-02-24 12:13:50|19566.02|19486.02|19566.7|19486.7|19566.72|19486.72|19566.02|19486.02|9
1740399240000|2025-02-24 12:14:00|19566.72|19486.72|19567.57|19487.57|19567.57|19487.57|19566.72|19486.72|10
1740399250000|2025-02-24 12:14:10|19568.13|19488.13|19572.54|19492.54|19572.54|19492.54|19568.13|19488.13|9
1740399260000|2025-02-24 12:14:20|19572.66|19492.66|19571.94|19491.94|19573.04|19493.04|19571.91|19491.91|10
1740399270000|2025-02-24 12:14:30|19572.06|19492.06|19573.8|19493.8|19573.8|19493.8|19572.06|19492.06|10
1740399280000|2025-02-24 12:14:40|19573.91|19493.91|19571.01|19491.01|19573.91|19493.91|19571.01|19491.01|10
1740399290000|2025-02-24 12:14:50|19570.82|19490.82|19570.32|19490.32|19570.82|19490.82|19570.32|19490.32|9
1740399300000|2025-02-24 12:15:00|19570.11|19490.11|19569.36|19489.36|19570.11|19490.11|19569.36|19489.36|9
1740399310000|2025-02-24 12:15:10|19568.65|19488.65|19568.33|19488.33|19568.65|19488.65|19567.63|19487.63|9
1740399320000|2025-02-24 12:15:20|19568.55|19488.55|19567.77|19487.77|19568.86|19488.86|19567.75|19487.75|10
1740399330000|2025-02-24 12:15:30|19567.53|19487.53|19567.58|19487.58|19569.07|19489.07|19567.47|19487.47|10
1740399340000|2025-02-24 12:15:40|19567.77|19487.77|19566.95|19486.95|19567.77|19487.77|19566.95|19486.95|9
1740399350000|2025-02-24 12:15:50|19566.44|19486.44|19565.04|19485.04|19566.44|19486.44|19565.04|19485.04|10
1740399360000|2025-02-24 12:16:00|19564.78|19484.78|19558.74|19478.74|19564.78|19484.78|19558.46|19478.46|10
1740399370000|2025-02-24 12:16:10|19558.64|19478.64|19559.45|19479.45|19559.46|19479.46|19558.51|19478.51|9
1740399380000|2025-02-24 12:16:20|19559.86|19479.86|19558.93|19478.93|19559.86|19479.86|19558.93|19478.93|10
1740399390000|2025-02-24 12:16:30|19558.99|19478.99|19558|19478|19559.07|19479.07|19558|19478|9
1740399400000|2025-02-24 12:16:40|19557.75|19477.75|19556.65|19476.65|19557.75|19477.75|19556.61|19476.61|9
1740399410000|2025-02-24 12:16:50|19556.83|19476.83|19558.76|19478.76|19558.79|19478.79|19556.83|19476.83|10
1740399420000|2025-02-24 12:17:00|19558.81|19478.81|19559.77|19479.77|19559.77|19479.77|19558.75|19478.75|10
1740399430000|2025-02-24 12:17:10|19560.29|19480.29|19561.07|19481.07|19561.35|19481.35|19560.29|19480.29|10
1740399440000|2025-02-24 12:17:20|19561.12|19481.12|19560.34|19480.34|19561.12|19481.12|19560.21|19480.21|9
1740399450000|2025-02-24 12:17:30|19560.27|19480.27|19559.84|19479.84|19560.27|19480.27|19559.46|19479.46|10
1740399460000|2025-02-24 12:17:40|19560.19|19480.19|19557.67|19477.67|19560.19|19480.19|19557.67|19477.67|8
1740399470000|2025-02-24 12:17:50|19557.54|19477.54|19556.74|19476.74|19557.54|19477.54|19556.38|19476.38|9
1740399480000|2025-02-24 12:18:00|19556.72|19476.72|19558.52|19478.52|19558.52|19478.52|19556.72|19476.72|9
1740399490000|2025-02-24 12:18:10|19558.61|19478.61|19561.22|19481.22|19561.22|19481.22|19558.61|19478.61|10
1740399500000|2025-02-24 12:18:20|19561.28|19481.28|19564.71|19484.71|19564.71|19484.71|19561.28|19481.28|10
1740399510000|2025-02-24 12:18:30|19565.22|19485.22|19567.25|19487.25|19567.25|19487.25|19565.13|19485.13|10
1740399520000|2025-02-24 12:18:40|19567.46|19487.46|19567.78|19487.78|19567.88|19487.88|19567.46|19487.46|9
1740399530000|2025-02-24 12:18:50|19567.8|19487.8|19567.88|19487.88|19567.88|19487.88|19567.2|19487.2|8
1740399540000|2025-02-24 12:19:00|19567.92|19487.92|19569.25|19489.25|19569.32|19489.32|19567.92|19487.92|10
1740399550000|2025-02-24 12:19:10|19569.42|19489.42|19568.54|19488.54|19569.48|19489.48|19568.54|19488.54|10
1740399560000|2025-02-24 12:19:20|19567.35|19487.35|19567.07|19487.07|19567.4|19487.4|19565.84|19485.84|10
1740399570000|2025-02-24 12:19:30|19567.38|19487.38|19568.74|19488.74|19568.74|19488.74|19567.38|19487.38|9
1740399580000|2025-02-24 12:19:40|19568.75|19488.75|19570.3|19490.3|19570.32|19490.32|19568.75|19488.75|9
1740399590000|2025-02-24 12:19:50|19570.46|19490.46|19570.45|19490.45|19570.49|19490.49|19570.06|19490.06|9
1740399600000|2025-02-24 12:20:00|19570.99|19490.99|19575.11|19495.11|19575.11|19495.11|19570.99|19490.99|10
1740399610000|2025-02-24 12:20:10|19575.35|19495.35|19577.99|19497.99|19577.99|19497.99|19575.35|19495.35|9
1740399620000|2025-02-24 12:20:20|19578.52|19498.52|19587.47|19507.47|19587.47|19507.47|19578.52|19498.52|10
1740399630000|2025-02-24 12:20:30|19587.53|19507.53|19592.9|19512.9|19592.9|19512.9|19587.53|19507.53|10
1740399640000|2025-02-24 12:20:40|19593.23|19513.23|19591.96|19511.96|19593.28|19513.28|19591.96|19511.96|9
1740399650000|2025-02-24 12:20:50|19591.91|19511.91|19593.24|19513.24|19593.95|19513.95|19591.91|19511.91|9
1740399660000|2025-02-24 12:21:00|19593.3|19513.3|19593.31|19513.31|19593.75|19513.75|19593.19|19513.19|10
1740399670000|2025-02-24 12:21:10|19593.35|19513.35|19598.01|19518.01|19598.01|19518.01|19593.35|19513.35|10
1740399680000|2025-02-24 12:21:20|19597.99|19517.99|19601.41|19521.41|19601.41|19521.41|19597.99|19517.99|9
1740399690000|2025-02-24 12:21:30|19601.47|19521.47|19602.11|19522.11|19602.14|19522.14|19601.47|19521.47|10
1740399700000|2025-02-24 12:21:40|19602.13|19522.13|19602.62|19522.62|19603.39|19523.39|19602.08|19522.08|10
1740399710000|2025-02-24 12:21:50|19602.6|19522.6|19601.65|19521.65|19602.6|19522.6|19601.65|19521.65|10
1740399720000|2025-02-24 12:22:00|19601.11|19521.11|19600.52|19520.52|19601.11|19521.11|19600.39|19520.39|10
1740399730000|2025-02-24 12:22:10|19600.45|19520.45|19599.91|19519.91|19600.45|19520.45|19599.63|19519.63|9
1740399740000|2025-02-24 12:22:20|19600.47|19520.47|19602.34|19522.34|19602.34|19522.34|19600.47|19520.47|9
1740399750000|2025-02-24 12:22:30|19603.07|19523.07|19605.63|19525.63|19605.63|19525.63|19603.07|19523.07|10
1740399760000|2025-02-24 12:22:40|19605.68|19525.68|19607.44|19527.44|19607.47|19527.47|19605.68|19525.68|10
1740399770000|2025-02-24 12:22:50|19607.5|19527.5|19609.09|19529.09|19609.09|19529.09|19607.5|19527.5|9
1740399780000|2025-02-24 12:23:00|19609.15|19529.15|19609.55|19529.55|19609.57|19529.57|19608.33|19528.33|10
1740399790000|2025-02-24 12:23:10|19609.61|19529.61|19609.35|19529.35|19609.64|19529.64|19609.33|19529.33|10
1740399800000|2025-02-24 12:23:20|19609.37|19529.37|19609|19529|19609.63|19529.63|19608.95|19528.95|9
1740399810000|2025-02-24 12:23:30|19608.98|19528.98|19606.78|19526.78|19608.98|19528.98|19606.78|19526.78|9
1740399820000|2025-02-24 12:23:40|19606.09|19526.09|19600.5|19520.5|19606.09|19526.09|19600.5|19520.5|10
1740399830000|2025-02-24 12:23:50|19600.34|19520.34|19600.59|19520.59|19600.67|19520.67|19600.16|19520.16|10
1740399840000|2025-02-24 12:24:00|19600.43|19520.43|19600.29|19520.29|19601.21|19521.21|19600.27|19520.27|9
1740399850000|2025-02-24 12:24:10|19599.81|19519.81|19598.88|19518.88|19600.23|19520.23|19598.88|19518.88|10
1740399860000|2025-02-24 12:24:20|19597.72|19517.72|19594|19514|19597.72|19517.72|19594|19514|10
1740399870000|2025-02-24 12:24:30|19594.05|19514.05|19594.84|19514.84|19594.84|19514.84|19594.05|19514.05|7
1740399880000|2025-02-24 12:24:40|19594.53|19514.53|19591.5|19511.5|19594.53|19514.53|19591.5|19511.5|10
1740399890000|2025-02-24 12:24:50|19591.45|19511.45|19591.63|19511.63|19591.71|19511.71|19591.22|19511.22|9
1740399900000|2025-02-24 12:25:00|19591.42|19511.42|19587.89|19507.89|19591.42|19511.42|19587.89|19507.89|10
1740399910000|2025-02-24 12:25:10|19587.79|19507.79|19584.47|19504.47|19587.79|19507.79|19584.47|19504.47|10
1740399920000|2025-02-24 12:25:20|19584.9|19504.9|19576.33|19496.33|19584.9|19504.9|19576.33|19496.33|10
1740399930000|2025-02-24 12:25:30|19576.39|19496.39|19572.73|19492.73|19576.39|19496.39|19572.73|19492.73|9
1740399940000|2025-02-24 12:25:40|19572.64|19492.64|19573.11|19493.11|19573.11|19493.11|19572.36|19492.36|8
1740399950000|2025-02-24 12:25:50|19573|19493|19572.41|19492.41|19573|19493|19572.41|19492.41|10
1740399960000|2025-02-24 12:26:00|19572.42|19492.42|19572.06|19492.06|19572.42|19492.42|19569.94|19489.94|10
1740399970000|2025-02-24 12:26:10|19571.84|19491.84|19569.96|19489.96|19571.84|19491.84|19569.96|19489.96|10
1740399980000|2025-02-24 12:26:20|19568.88|19488.88|19568.66|19488.66|19568.88|19488.88|19568.38|19488.38|9
1740399990000|2025-02-24 12:26:30|19568.81|19488.81|19572.98|19492.98|19572.98|19492.98|19568.81|19488.81|10
1740400000000|2025-02-24 12:26:40|19573.04|19493.04|19572.64|19492.64|19573.12|19493.12|19572.59|19492.59|10
1740400010000|2025-02-24 12:26:50|19572.45|19492.45|19571.74|19491.74|19572.45|19492.45|19571.26|19491.26|10
1740400020000|2025-02-24 12:27:00|19571.66|19491.66|19571.91|19491.91|19572|19492|19571.57|19491.57|9
1740400030000|2025-02-24 12:27:10|19571.92|19491.92|19570.74|19490.74|19571.94|19491.94|19570.74|19490.74|10
1740400040000|2025-02-24 12:27:20|19570.75|19490.75|19570.28|19490.28|19570.75|19490.75|19570.17|19490.17|10
1740400050000|2025-02-24 12:27:30|19570.27|19490.27|19569.52|19489.52|19570.37|19490.37|19569.51|19489.51|10
1740400060000|2025-02-24 12:27:40|19569.94|19489.94|19570.49|19490.49|19570.78|19490.78|19569.94|19489.94|9
1740400070000|2025-02-24 12:27:50|19570.42|19490.42|19571.29|19491.29|19571.57|19491.57|19570.33|19490.33|10
1740400080000|2025-02-24 12:28:00|19571.76|19491.76|19575.21|19495.21|19575.21|19495.21|19571.76|19491.76|10
1740400090000|2025-02-24 12:28:10|19575.34|19495.34|19580.01|19500.01|19580.02|19500.02|19575.34|19495.34|10
1740400100000|2025-02-24 12:28:20|19579.99|19499.99|19579.87|19499.87|19579.99|19499.99|19579.46|19499.46|10
1740400110000|2025-02-24 12:28:30|19580.14|19500.14|19582.06|19502.06|19582.06|19502.06|19580.14|19500.14|9
1740400120000|2025-02-24 12:28:40|19581.97|19501.97|19585.02|19505.02|19585.76|19505.76|19581.97|19501.97|10
1740400130000|2025-02-24 12:28:50|19585.09|19505.09|19588.79|19508.79|19588.79|19508.79|19585.09|19505.09|10
1740400140000|2025-02-24 12:29:00|19589.13|19509.13|19588.95|19508.95|19590.14|19510.14|19588.95|19508.95|10
1740400150000|2025-02-24 12:29:10|19588.97|19508.97|19591.65|19511.65|19591.65|19511.65|19588.97|19508.97|9
1740400160000|2025-02-24 12:29:20|19591.6|19511.6|19592.84|19512.84|19592.84|19512.84|19591.5|19511.5|10
1740400170000|2025-02-24 12:29:30|19592.85|19512.85|19593.95|19513.95|19593.95|19513.95|19592.85|19512.85|10
1740400180000|2025-02-24 12:29:40|19594.53|19514.53|19597.09|19517.09|19597.09|19517.09|19594.53|19514.53|9
1740400190000|2025-02-24 12:29:50|19597.11|19517.11|19597.74|19517.74|19597.74|19517.74|19596.68|19516.68|10
1740400200000|2025-02-24 12:30:00|19597.91|19517.91|19599.32|19519.32|19600.07|19520.07|19597.91|19517.91|10
1740400210000|2025-02-24 12:30:10|19599.83|19519.83|19601.85|19521.85|19601.85|19521.85|19599.83|19519.83|9
1740400220000|2025-02-24 12:30:20|19602.11|19522.11|19597.48|19517.48|19602.11|19522.11|19597.48|19517.48|10
1740400230000|2025-02-24 12:30:30|19597.1|19517.1|19596.79|19516.79|19597.53|19517.53|19596.79|19516.79|10
1740400240000|2025-02-24 12:30:40|19596.82|19516.82|19599.42|19519.42|19599.42|19519.42|19596.82|19516.82|10
1740400250000|2025-02-24 12:30:50|19599.37|19519.37|19598.52|19518.52|19599.4|19519.4|19598.46|19518.46|10
1740400260000|2025-02-24 12:31:00|19598.64|19518.64|19597.45|19517.45|19598.64|19518.64|19597.31|19517.31|10
1740400270000|2025-02-24 12:31:10|19597.41|19517.41|19600.13|19520.13|19600.13|19520.13|19597.41|19517.41|10
1740400280000|2025-02-24 12:31:20|19600.12|19520.12|19599.04|19519.04|19600.14|19520.14|19599.04|19519.04|9
1740400290000|2025-02-24 12:31:30|19599.12|19519.12|19599.32|19519.32|19599.32|19519.32|19596.81|19516.81|10
1740400300000|2025-02-24 12:31:40|19599.33|19519.33|19595.17|19515.17|19599.33|19519.33|19595.17|19515.17|9
1740400310000|2025-02-24 12:31:50|19594.85|19514.85|19593.83|19513.83|19594.85|19514.85|19593.83|19513.83|9
1740400320000|2025-02-24 12:32:00|19593.78|19513.78|19592.64|19512.64|19593.78|19513.78|19592.64|19512.64|9
1740400330000|2025-02-24 12:32:10|19592.42|19512.42|19586.14|19506.14|19592.42|19512.42|19586.14|19506.14|10
1740400340000|2025-02-24 12:32:20|19586.09|19506.09|19585.05|19505.05|19586.85|19506.85|19584.87|19504.87|10
1740400350000|2025-02-24 12:32:30|19586.01|19506.01|19586.19|19506.19|19586.35|19506.35|19585.92|19505.92|10
1740400360000|2025-02-24 12:32:40|19586.04|19506.04|19587.52|19507.52|19587.52|19507.52|19585.66|19505.66|10
1740400370000|2025-02-24 12:32:50|19587.46|19507.46|19587.14|19507.14|19587.76|19507.76|19587.14|19507.14|10
1740400380000|2025-02-24 12:33:00|19587.13|19507.13|19590.45|19510.45|19590.45|19510.45|19587.09|19507.09|10
1740400390000|2025-02-24 12:33:10|19590.74|19510.74|19592.09|19512.09|19592.12|19512.12|19590.74|19510.74|10
1740400400000|2025-02-24 12:33:20|19592.04|19512.04|19596.21|19516.21|19596.21|19516.21|19592.04|19512.04|10
1740400410000|2025-02-24 12:33:30|19596.27|19516.27|19598.73|19518.73|19599.64|19519.64|19596.27|19516.27|10
1740400420000|2025-02-24 12:33:40|19598.68|19518.68|19596.34|19516.34|19598.68|19518.68|19596.2|19516.2|10
1740400430000|2025-02-24 12:33:50|19596.54|19516.54|19596.03|19516.03|19596.54|19516.54|19596.03|19516.03|8
1740400440000|2025-02-24 12:34:00|19596.12|19516.12|19595.49|19515.49|19596.18|19516.18|19595.49|19515.49|9
1740400450000|2025-02-24 12:34:10|19595.56|19515.56|19594.98|19514.98|19595.56|19515.56|19594.17|19514.17|10
1740400460000|2025-02-24 12:34:20|19594.24|19514.24|19594.09|19514.09|19594.24|19514.24|19593.23|19513.23|10
1740400470000|2025-02-24 12:34:30|19594.18|19514.18|19595.9|19515.9|19595.9|19515.9|19594.18|19514.18|9
1740400480000|2025-02-24 12:34:40|19595.89|19515.89|19597.09|19517.09|19597.27|19517.27|19595.82|19515.82|9
1740400490000|2025-02-24 12:34:50|19597|19517|19596.33|19516.33|19597|19517|19596.33|19516.33|10
1740400500000|2025-02-24 12:35:00|19596.17|19516.17|19593.81|19513.81|19596.17|19516.17|19593.81|19513.81|10
1740400510000|2025-02-24 12:35:10|19592.23|19512.23|19587.62|19507.62|19592.23|19512.23|19587.49|19507.49|10
1740400520000|2025-02-24 12:35:20|19587.15|19507.15|19584.67|19504.67|19587.15|19507.15|19583.58|19503.58|9
1740400530000|2025-02-24 12:35:30|19584.72|19504.72|19585.48|19505.48|19586.71|19506.71|19584.72|19504.72|10
1740400540000|2025-02-24 12:35:40|19585.14|19505.14|19585.23|19505.23|19585.29|19505.29|19584.69|19504.69|9
1740400550000|2025-02-24 12:35:50|19585.2|19505.2|19585.15|19505.15|19585.87|19505.87|19584.92|19504.92|8
1740400560000|2025-02-24 12:36:00|19585.18|19505.18|19585.73|19505.73|19585.73|19505.73|19585.05|19505.05|10
1740400570000|2025-02-24 12:36:10|19586.09|19506.09|19591.68|19511.68|19591.68|19511.68|19586.09|19506.09|10
1740400580000|2025-02-24 12:36:20|19591.79|19511.79|19592.2|19512.2|19592.26|19512.26|19591.49|19511.49|9
1740400590000|2025-02-24 12:36:30|19592.4|19512.4|19592.58|19512.58|19592.63|19512.63|19592.4|19512.4|8
1740400600000|2025-02-24 12:36:40|19592.66|19512.66|19593.86|19513.86|19593.86|19513.86|19592.66|19512.66|9
1740400610000|2025-02-24 12:36:50|19593.9|19513.9|19594.46|19514.46|19594.46|19514.46|19593.41|19513.41|8
1740400620000|2025-02-24 12:37:00|19594.48|19514.48|19593.43|19513.43|19594.63|19514.63|19593.43|19513.43|10
1740400630000|2025-02-24 12:37:10|19593.5|19513.5|19594.03|19514.03|19594.06|19514.06|19593.5|19513.5|8
1740400640000|2025-02-24 12:37:20|19594.06|19514.06|19596.29|19516.29|19596.29|19516.29|19594.06|19514.06|9
1740400650000|2025-02-24 12:37:30|19596.75|19516.75|19600.55|19520.55|19600.59|19520.59|19596.75|19516.75|10
1740400660000|2025-02-24 12:37:40|19600.75|19520.75|19602.02|19522.02|19602.02|19522.02|19600.7|19520.7|8
1740400670000|2025-02-24 12:37:50|19602.59|19522.59|19605.96|19525.96|19605.96|19525.96|19602.57|19522.57|10
1740400680000|2025-02-24 12:38:00|19605.94|19525.94|19608.12|19528.12|19608.14|19528.14|19605.94|19525.94|10
1740400690000|2025-02-24 12:38:10|19608.15|19528.15|19610.1|19530.1|19610.1|19530.1|19608.15|19528.15|10
1740400700000|2025-02-24 12:38:20|19610.26|19530.26|19610.54|19530.54|19610.54|19530.54|19609.73|19529.73|9
1740400710000|2025-02-24 12:38:30|19610.84|19530.84|19609.62|19529.62|19610.95|19530.95|19609.62|19529.62|9
1740400720000|2025-02-24 12:38:40|19610.21|19530.21|19611.34|19531.34|19612.09|19532.09|19610.21|19530.21|10
1740400730000|2025-02-24 12:38:50|19611.41|19531.41|19614.42|19534.42|19614.42|19534.42|19611.41|19531.41|9
1740400740000|2025-02-24 12:39:00|19614.45|19534.45|19620.99|19540.99|19620.99|19540.99|19614.45|19534.45|10
1740400750000|2025-02-24 12:39:10|19621.03|19541.03|19623.08|19543.08|19623.39|19543.39|19621.03|19541.03|10
1740400760000|2025-02-24 12:39:20|19623.82|19543.82|19627.17|19547.17|19627.17|19547.17|19623.79|19543.79|8
1740400770000|2025-02-24 12:39:30|19627.19|19547.19|19626.66|19546.66|19627.94|19547.94|19626.66|19546.66|10
1740400780000|2025-02-24 12:39:40|19626.61|19546.61|19625.53|19545.53|19626.72|19546.72|19625.53|19545.53|9
1740400790000|2025-02-24 12:39:50|19624.83|19544.83|19624.91|19544.91|19624.93|19544.93|19624.36|19544.36|10
1740400800000|2025-02-24 12:40:00|19625.51|19545.51|19624.57|19544.57|19625.51|19545.51|19624.57|19544.57|9
1740400810000|2025-02-24 12:40:10|19624.54|19544.54|19619.51|19539.51|19624.54|19544.54|19619.51|19539.51|10
1740400820000|2025-02-24 12:40:20|19619.47|19539.47|19615.47|19535.47|19619.47|19539.47|19615.47|19535.47|10
1740400830000|2025-02-24 12:40:30|19615.2|19535.2|19614.21|19534.21|19615.2|19535.2|19613.72|19533.72|10
1740400840000|2025-02-24 12:40:40|19614.72|19534.72|19614.04|19534.04|19615.22|19535.22|19614.04|19534.04|10
1740400850000|2025-02-24 12:40:50|19613.98|19533.98|19615.67|19535.67|19615.67|19535.67|19613.98|19533.98|10
1740400860000|2025-02-24 12:41:00|19615.86|19535.86|19618.66|19538.66|19618.66|19538.66|19615.86|19535.86|10
1740400870000|2025-02-24 12:41:10|19618.33|19538.33|19616.97|19536.97|19618.33|19538.33|19616.97|19536.97|10
1740400880000|2025-02-24 12:41:20|19617.16|19537.16|19616.29|19536.29|19617.62|19537.62|19616.29|19536.29|10
1740400890000|2025-02-24 12:41:30|19616.18|19536.18|19615.65|19535.65|19616.18|19536.18|19615.65|19535.65|10
1740400900000|2025-02-24 12:41:40|19615.55|19535.55|19614.08|19534.08|19615.82|19535.82|19613.58|19533.58|10
1740400910000|2025-02-24 12:41:50|19613.75|19533.75|19615.1|19535.1|19615.1|19535.1|19613.37|19533.37|9
1740400920000|2025-02-24 12:42:00|19615.18|19535.18|19614.27|19534.27|19615.69|19535.69|19614.27|19534.27|9
1740400930000|2025-02-24 12:42:10|19613.64|19533.64|19609.19|19529.19|19613.64|19533.64|19609.13|19529.13|10
1740400940000|2025-02-24 12:42:20|19609.05|19529.05|19608.89|19528.89|19609.05|19529.05|19608.21|19528.21|10
1740400950000|2025-02-24 12:42:30|19608.83|19528.83|19610.17|19530.17|19610.17|19530.17|19608.78|19528.78|9
1740400960000|2025-02-24 12:42:40|19610.21|19530.21|19607.93|19527.93|19610.21|19530.21|19607.74|19527.74|10
1740400970000|2025-02-24 12:42:50|19608.66|19528.66|19610.75|19530.75|19610.77|19530.77|19608.66|19528.66|9
1740400980000|2025-02-24 12:43:00|19610.77|19530.77|19613.37|19533.37|19613.37|19533.37|19610.77|19530.77|10
1740400990000|2025-02-24 12:43:10|19613.47|19533.47|19609.83|19529.83|19613.47|19533.47|19608.94|19528.94|10
1740401000000|2025-02-24 12:43:20|19609.97|19529.97|19610.35|19530.35|19610.35|19530.35|19609.88|19529.88|8
1740401010000|2025-02-24 12:43:30|19610.32|19530.32|19607.65|19527.65|19610.35|19530.35|19607.45|19527.45|10
1740401020000|2025-02-24 12:43:40|19607.7|19527.7|19606.36|19526.36|19607.72|19527.72|19606.33|19526.33|10
1740401030000|2025-02-24 12:43:50|19606.33|19526.33|19605.08|19525.08|19606.33|19526.33|19605.08|19525.08|9
1740401040000|2025-02-24 12:44:00|19605.02|19525.02|19603.49|19523.49|19605.02|19525.02|19603.49|19523.49|10
1740401050000|2025-02-24 12:44:10|19603.48|19523.48|19602.19|19522.19|19603.48|19523.48|19601.87|19521.87|10
1740401060000|2025-02-24 12:44:20|19602.07|19522.07|19601.85|19521.85|19602.07|19522.07|19601.73|19521.73|10
1740401070000|2025-02-24 12:44:30|19601.87|19521.87|19597.46|19517.46|19601.87|19521.87|19597.19|19517.19|10
1740401080000|2025-02-24 12:44:40|19597.27|19517.27|19597.25|19517.25|19597.34|19517.34|19596.96|19516.96|10
1740401090000|2025-02-24 12:44:50|19597.21|19517.21|19598.92|19518.92|19598.93|19518.93|19596.84|19516.84|10
1740401100000|2025-02-24 12:45:00|19598.91|19518.91|19600.94|19520.94|19600.94|19520.94|19598.91|19518.91|9
1740401110000|2025-02-24 12:45:10|19601.03|19521.03|19601.77|19521.77|19601.77|19521.77|19600.75|19520.75|9
1740401120000|2025-02-24 12:45:20|19602.02|19522.02|19608.29|19528.29|19608.29|19528.29|19602.02|19522.02|9
1740401130000|2025-02-24 12:45:30|19608.35|19528.35|19610.02|19530.02|19610.12|19530.12|19608.26|19528.26|8
1740401140000|2025-02-24 12:45:40|19610.12|19530.12|19614.1|19534.1|19614.1|19534.1|19610.12|19530.12|10
1740401150000|2025-02-24 12:45:50|19614|19534|19612.61|19532.61|19614|19534|19612.61|19532.61|10
1740401160000|2025-02-24 12:46:00|19612.5|19532.5|19612.04|19532.04|19612.5|19532.5|19611.34|19531.34|10
1740401170000|2025-02-24 12:46:10|19612.21|19532.21|19613.89|19533.89|19613.94|19533.94|19612.21|19532.21|10
1740401180000|2025-02-24 12:46:20|19613.91|19533.91|19612.08|19532.08|19613.91|19533.91|19612.08|19532.08|10
1740401190000|2025-02-24 12:46:30|19612.18|19532.18|19610.5|19530.5|19612.18|19532.18|19610.5|19530.5|9
1740401200000|2025-02-24 12:46:40|19610.31|19530.31|19604.28|19524.28|19610.31|19530.31|19604.28|19524.28|10
1740401210000|2025-02-24 12:46:50|19604.4|19524.4|19604.08|19524.08|19604.58|19524.58|19604.08|19524.08|10
1740401220000|2025-02-24 12:47:00|19603.84|19523.84|19602.98|19522.98|19604.14|19524.14|19602.98|19522.98|10
1740401230000|2025-02-24 12:47:10|19602.36|19522.36|19598.47|19518.47|19602.36|19522.36|19598.47|19518.47|10
1740401240000|2025-02-24 12:47:20|19597.32|19517.32|19593.76|19513.76|19597.63|19517.63|19593.76|19513.76|10
1740401250000|2025-02-24 12:47:30|19593.81|19513.81|19593.86|19513.86|19593.86|19513.86|19592.92|19512.92|9
1740401260000|2025-02-24 12:47:40|19594.04|19514.04|19591.71|19511.71|19594.04|19514.04|19591.71|19511.71|10
1740401270000|2025-02-24 12:47:50|19591.66|19511.66|19589.55|19509.55|19591.66|19511.66|19589.55|19509.55|10
1740401280000|2025-02-24 12:48:00|19589.4|19509.4|19590.7|19510.7|19590.7|19510.7|19588.87|19508.87|10
1740401290000|2025-02-24 12:48:10|19588.98|19508.98|19586.04|19506.04|19588.98|19508.98|19586.04|19506.04|10
1740401300000|2025-02-24 12:48:20|19585.77|19505.77|19585.7|19505.7|19585.95|19505.95|19584.56|19504.56|10
1740401310000|2025-02-24 12:48:30|19586.23|19506.23|19586.13|19506.13|19586.33|19506.33|19585.26|19505.26|10
1740401320000|2025-02-24 12:48:40|19586.16|19506.16|19586.77|19506.77|19586.77|19506.77|19586.09|19506.09|9
1740401330000|2025-02-24 12:48:50|19587.38|19507.38|19587.36|19507.36|19587.38|19507.38|19586.9|19506.9|10
1740401340000|2025-02-24 12:49:00|19587.28|19507.28|19586.57|19506.57|19587.28|19507.28|19586.57|19506.57|8
1740401350000|2025-02-24 12:49:10|19586.53|19506.53|19580.7|19500.7|19586.53|19506.53|19580.7|19500.7|10
1740401360000|2025-02-24 12:49:20|19580.54|19500.54|19577.7|19497.7|19580.54|19500.54|19577.66|19497.66|10
1740401370000|2025-02-24 12:49:30|19577.61|19497.61|19576.06|19496.06|19577.61|19497.61|19576.06|19496.06|10
1740401380000|2025-02-24 12:49:40|19575.69|19495.69|19576.93|19496.93|19576.93|19496.93|19575.61|19495.61|10
1740401390000|2025-02-24 12:49:50|19576.87|19496.87|19578|19498|19578|19498|19576.3|19496.3|10
1740401400000|2025-02-24 12:50:00|19578.18|19498.18|19577.65|19497.65|19578.18|19498.18|19577.65|19497.65|9
1740401410000|2025-02-24 12:50:10|19577.67|19497.67|19582.28|19502.28|19582.28|19502.28|19577.67|19497.67|10
1740401420000|2025-02-24 12:50:20|19582.64|19502.64|19583.08|19503.08|19583.11|19503.11|19582.64|19502.64|9
1740401430000|2025-02-24 12:50:30|19583.42|19503.42|19583.81|19503.81|19583.82|19503.82|19583.42|19503.42|9
1740401440000|2025-02-24 12:50:40|19583.82|19503.82|19584.38|19504.38|19584.38|19504.38|19583.82|19503.82|9
1740401450000|2025-02-24 12:50:50|19581.28|19501.28|19581.56|19501.56|19581.64|19501.64|19580.69|19500.69|8
1740401460000|2025-02-24 12:51:00|19581.55|19501.55|19584.16|19504.16|19584.16|19504.16|19581.55|19501.55|10
1740401470000|2025-02-24 12:51:10|19585|19505|19588.37|19508.37|19588.53|19508.53|19585|19505|10
1740401480000|2025-02-24 12:51:20|19588.38|19508.38|19590.11|19510.11|19590.54|19510.54|19588.35|19508.35|10
1740401490000|2025-02-24 12:51:30|19589.86|19509.86|19583.65|19503.65|19589.86|19509.86|19583.65|19503.65|10
1740401500000|2025-02-24 12:51:40|19583.87|19503.87|19582.59|19502.59|19583.87|19503.87|19582.22|19502.22|10
1740401510000|2025-02-24 12:51:50|19582.39|19502.39|19573.59|19493.59|19583.24|19503.24|19573.59|19493.59|9
1740401520000|2025-02-24 12:52:00|19571.3|19491.3|19571.93|19491.93|19571.93|19491.93|19571.3|19491.3|9
1740401530000|2025-02-24 12:52:10|19571.5|19491.5|19570.11|19490.11|19571.5|19491.5|19569.13|19489.13|10
1740401540000|2025-02-24 12:52:20|19569.99|19489.99|19569.37|19489.37|19570|19490|19569.37|19489.37|10
1740401550000|2025-02-24 12:52:30|19568.84|19488.84|19569.41|19489.41|19569.53|19489.53|19568.57|19488.57|10
1740401560000|2025-02-24 12:52:40|19569.52|19489.52|19571.7|19491.7|19571.7|19491.7|19569.52|19489.52|10
1740401570000|2025-02-24 12:52:50|19571.94|19491.94|19572.62|19492.62|19572.83|19492.83|19571.94|19491.94|9
1740401580000|2025-02-24 12:53:00|19572.68|19492.68|19574.74|19494.74|19574.84|19494.84|19572.68|19492.68|10
1740401590000|2025-02-24 12:53:10|19574.73|19494.73|19577.25|19497.25|19577.25|19497.25|19574.73|19494.73|10
1740401600000|2025-02-24 12:53:20|19577.43|19497.43|19580.84|19500.84|19580.84|19500.84|19577.43|19497.43|10
1740401610000|2025-02-24 12:53:30|19580.9|19500.9|19581.51|19501.51|19581.66|19501.66|19580.9|19500.9|10
1740401620000|2025-02-24 12:53:40|19581.61|19501.61|19581.06|19501.06|19581.71|19501.71|19581.06|19501.06|10
1740401630000|2025-02-24 12:53:50|19581.12|19501.12|19582.85|19502.85|19582.85|19502.85|19580.96|19500.96|10
1740401640000|2025-02-24 12:54:00|19582.97|19502.97|19583.2|19503.2|19583.63|19503.63|19582.97|19502.97|8
1740401650000|2025-02-24 12:54:10|19583.08|19503.08|19583.45|19503.45|19584.05|19504.05|19582.81|19502.81|9
1740401660000|2025-02-24 12:54:20|19583.76|19503.76|19584.66|19504.66|19584.66|19504.66|19583.76|19503.76|9
1740401670000|2025-02-24 12:54:30|19584.65|19504.65|19584.49|19504.49|19584.66|19504.66|19584.48|19504.48|9
1740401680000|2025-02-24 12:54:40|19584.51|19504.51|19584.14|19504.14|19584.51|19504.51|19584.14|19504.14|8
1740401690000|2025-02-24 12:54:50|19584.16|19504.16|19585.03|19505.03|19585.03|19505.03|19584.16|19504.16|10
1740401700000|2025-02-24 12:55:00|19585.05|19505.05|19585.15|19505.15|19585.15|19505.15|19584.62|19504.62|8
1740401710000|2025-02-24 12:55:10|19585.33|19505.33|19585.3|19505.3|19585.53|19505.53|19585.3|19505.3|9
1740401720000|2025-02-24 12:55:20|19585.02|19505.02|19584.27|19504.27|19585.02|19505.02|19584.27|19504.27|10
1740401730000|2025-02-24 12:55:30|19584.3|19504.3|19584.67|19504.67|19584.73|19504.73|19584.25|19504.25|8
1740401740000|2025-02-24 12:55:40|19584.6|19504.6|19584.56|19504.56|19584.69|19504.69|19584.47|19504.47|10
1740401750000|2025-02-24 12:55:50|19584.63|19504.63|19583.04|19503.04|19584.63|19504.63|19583.04|19503.04|7
1740401760000|2025-02-24 12:56:00|19582.62|19502.62|19578.22|19498.22|19582.62|19502.62|19578.22|19498.22|10
1740401770000|2025-02-24 12:56:10|19578.14|19498.14|19578.02|19498.02|19578.17|19498.17|19576.77|19496.77|10
1740401780000|2025-02-24 12:56:20|19577.98|19497.98|19575.25|19495.25|19577.98|19497.98|19575.25|19495.25|10
1740401790000|2025-02-24 12:56:30|19575.06|19495.06|19573.44|19493.44|19575.06|19495.06|19572.61|19492.61|10
1740401800000|2025-02-24 12:56:40|19573.49|19493.49|19572.18|19492.18|19573.49|19493.49|19571.8|19491.8|10
1740401810000|2025-02-24 12:56:50|19572.16|19492.16|19571.68|19491.68|19572.22|19492.22|19571.11|19491.11|10
1740401820000|2025-02-24 12:57:00|19571.7|19491.7|19572.74|19492.74|19572.74|19492.74|19571.66|19491.66|10
1740401830000|2025-02-24 12:57:10|19572.87|19492.87|19571.43|19491.43|19573.08|19493.08|19571.18|19491.18|10
1740401840000|2025-02-24 12:57:20|19571.53|19491.53|19573.21|19493.21|19573.21|19493.21|19571.53|19491.53|10
1740401850000|2025-02-24 12:57:30|19572.79|19492.79|19574.16|19494.16|19574.18|19494.18|19572.77|19492.77|10
1740401860000|2025-02-24 12:57:40|19574.11|19494.11|19574.83|19494.83|19574.83|19494.83|19574.11|19494.11|9
1740401870000|2025-02-24 12:57:50|19574.76|19494.76|19573.97|19493.97|19574.76|19494.76|19573.49|19493.49|9
1740401880000|2025-02-24 12:58:00|19573.88|19493.88|19571.05|19491.05|19573.88|19493.88|19571.05|19491.05|9
1740401890000|2025-02-24 12:58:10|19570.85|19490.85|19569.5|19489.5|19570.85|19490.85|19569.5|19489.5|9
1740401900000|2025-02-24 12:58:20|19569.52|19489.52|19566.8|19486.8|19569.52|19489.52|19566.8|19486.8|10
1740401910000|2025-02-24 12:58:30|19566.72|19486.72|19569.48|19489.48|19569.48|19489.48|19566.72|19486.72|10
1740401920000|2025-02-24 12:58:40|19569.38|19489.38|19570.91|19490.91|19570.92|19490.92|19569.33|19489.33|10
1740401930000|2025-02-24 12:58:50|19570.84|19490.84|19571.1|19491.1|19571.34|19491.34|19570.41|19490.41|9
1740401940000|2025-02-24 12:59:00|19570.89|19490.89|19570.77|19490.77|19570.89|19490.89|19570.47|19490.47|10
1740401950000|2025-02-24 12:59:10|19570.78|19490.78|19572.43|19492.43|19572.43|19492.43|19570.78|19490.78|7
1740401960000|2025-02-24 12:59:20|19572.52|19492.52|19575.55|19495.55|19575.61|19495.61|19572.52|19492.52|10
1740401970000|2025-02-24 12:59:30|19575.59|19495.59|19576.98|19496.98|19577.06|19497.06|19575.59|19495.59|9
1740401980000|2025-02-24 12:59:40|19577.18|19497.18|19577.06|19497.06|19577.18|19497.18|19576.33|19496.33|9
1740401990000|2025-02-24 12:59:50|19577.19|19497.19|19576.6|19496.6|19577.3|19497.3|19576.6|19496.6|8
1740402000000|2025-02-24 13:00:00|19576.55|19496.55|19576.55|19496.55|19577.07|19497.07|19576.35|19496.35|9
1740402010000|2025-02-24 13:00:10|19575.16|19495.16|19572.86|19492.86|19575.16|19495.16|19570.47|19490.47|10
1740402020000|2025-02-24 13:00:20|19572.71|19492.71|19574.15|19494.15|19574.15|19494.15|19572.71|19492.71|10
1740402030000|2025-02-24 13:00:30|19574.52|19494.52|19575.68|19495.68|19575.68|19495.68|19574.52|19494.52|9
1740402040000|2025-02-24 13:00:40|19575.25|19495.25|19569.58|19489.58|19575.25|19495.25|19569.58|19489.58|10
1740402050000|2025-02-24 13:00:50|19569.02|19489.02|19549.05|19469.05|19569.02|19489.02|19549.05|19469.05|10
1740402060000|2025-02-24 13:01:00|19547.64|19467.64|19535.46|19455.46|19547.64|19467.64|19535.46|19455.46|10
1740402070000|2025-02-24 13:01:10|19535.18|19455.18|19530.48|19450.48|19535.18|19455.18|19530.03|19450.03|10
1740402080000|2025-02-24 13:01:20|19530.5|19450.5|19528.36|19448.36|19530.5|19450.5|19528.22|19448.22|10
1740402090000|2025-02-24 13:01:30|19528.47|19448.47|19531.13|19451.13|19531.13|19451.13|19528.47|19448.47|9
1740402100000|2025-02-24 13:01:40|19531.24|19451.24|19521.94|19441.94|19531.24|19451.24|19521.94|19441.94|10
1740402110000|2025-02-24 13:01:50|19521.21|19441.21|19517.31|19437.31|19521.21|19441.21|19517.27|19437.27|9
1740402120000|2025-02-24 13:02:00|19518.16|19438.16|19521.97|19441.97|19521.97|19441.97|19518.16|19438.16|10
1740402130000|2025-02-24 13:02:10|19522.02|19442.02|19524.22|19444.22|19524.22|19444.22|19521.8|19441.8|10
1740402140000|2025-02-24 13:02:20|19523.18|19443.18|19524.21|19444.21|19524.21|19444.21|19523.01|19443.01|10
1740402150000|2025-02-24 13:02:30|19524.98|19444.98|19524.62|19444.62|19525.41|19445.41|19524.18|19444.18|10
1740402160000|2025-02-24 13:02:40|19524.38|19444.38|19520.25|19440.25|19524.38|19444.38|19520.25|19440.25|10
1740402170000|2025-02-24 13:02:50|19519.99|19439.99|19513.36|19433.36|19519.99|19439.99|19513.07|19433.07|10
1740402180000|2025-02-24 13:03:00|19511.99|19431.99|19505.39|19425.39|19512.01|19432.01|19505.39|19425.39|10
1740402190000|2025-02-24 13:03:10|19505.02|19425.02|19499.37|19419.37|19505.08|19425.08|19499.16|19419.16|10
1740402200000|2025-02-24 13:03:20|19498.93|19418.93|19498.39|19418.39|19498.93|19418.93|19497.32|19417.32|10
1740402210000|2025-02-24 13:03:30|19498.47|19418.47|19495.15|19415.15|19498.47|19418.47|19495.15|19415.15|10
1740402220000|2025-02-24 13:03:40|19495.02|19415.02|19491.49|19411.49|19495.02|19415.02|19489.58|19409.58|9
1740402230000|2025-02-24 13:03:50|19491.42|19411.42|19488.23|19408.23|19491.42|19411.42|19488.23|19408.23|9
1740402240000|2025-02-24 13:04:00|19488.05|19408.05|19490.67|19410.67|19490.67|19410.67|19487.31|19407.31|10
1740402250000|2025-02-24 13:04:10|19491.17|19411.17|19495.81|19415.81|19496.35|19416.35|19491.17|19411.17|10
1740402260000|2025-02-24 13:04:20|19495.54|19415.54|19497.34|19417.34|19498.17|19418.17|19495.18|19415.18|10
1740402270000|2025-02-24 13:04:30|19497.51|19417.51|19495.4|19415.4|19497.51|19417.51|19495.4|19415.4|10
1740402280000|2025-02-24 13:04:40|19495.32|19415.32|19494.43|19414.43|19495.32|19415.32|19493.48|19413.48|10
1740402290000|2025-02-24 13:04:50|19494.44|19414.44|19498.15|19418.15|19498.2|19418.2|19494.44|19414.44|10
1740402300000|2025-02-24 13:05:00|19498.53|19418.53|19498.34|19418.34|19499.45|19419.45|19498.21|19418.21|10
1740402310000|2025-02-24 13:05:10|19498.49|19418.49|19491.06|19411.06|19498.49|19418.49|19491.06|19411.06|10
1740402320000|2025-02-24 13:05:20|19489.33|19409.33|19484.97|19404.97|19489.33|19409.33|19483.96|19403.96|10
1740402330000|2025-02-24 13:05:30|19484.93|19404.93|19487.67|19407.67|19487.67|19407.67|19484.57|19404.57|10
1740402340000|2025-02-24 13:05:40|19488.52|19408.52|19492.6|19412.6|19492.6|19412.6|19488.52|19408.52|10
1740402350000|2025-02-24 13:05:50|19493.52|19413.52|19497.04|19417.04|19497.04|19417.04|19492.97|19412.97|10
1740402360000|2025-02-24 13:06:00|19497.77|19417.77|19499.95|19419.95|19501.03|19421.03|19497.77|19417.77|10
1740402370000|2025-02-24 13:06:10|19499.69|19419.69|19500.59|19420.59|19503.94|19423.94|19499.69|19419.69|10
1740402380000|2025-02-24 13:06:20|19500.75|19420.75|19503.97|19423.97|19503.97|19423.97|19498.8|19418.8|10
1740402390000|2025-02-24 13:06:30|19504.07|19424.07|19506.89|19426.89|19507.31|19427.31|19504.07|19424.07|9
1740402400000|2025-02-24 13:06:40|19507.19|19427.19|19507.91|19427.91|19507.91|19427.91|19506.42|19426.42|10
1740402410000|2025-02-24 13:06:50|19508.47|19428.47|19510.12|19430.12|19510.12|19430.12|19508.29|19428.29|10
1740402420000|2025-02-24 13:07:00|19510.34|19430.34|19513.42|19433.42|19514.09|19434.09|19510.33|19430.33|10
1740402430000|2025-02-24 13:07:10|19513.12|19433.12|19517.06|19437.06|19517.06|19437.06|19512.21|19432.21|10
1740402440000|2025-02-24 13:07:20|19518.02|19438.02|19523.29|19443.29|19523.29|19443.29|19518.02|19438.02|10
1740402450000|2025-02-24 13:07:30|19523.85|19443.85|19530.28|19450.28|19530.28|19450.28|19523.85|19443.85|10
1740402460000|2025-02-24 13:07:40|19530.53|19450.53|19529.19|19449.19|19530.74|19450.74|19529.19|19449.19|10
1740402470000|2025-02-24 13:07:50|19528.77|19448.77|19527.22|19447.22|19528.77|19448.77|19527.17|19447.17|9
1740402480000|2025-02-24 13:08:00|19527.16|19447.16|19524.79|19444.79|19527.16|19447.16|19524.79|19444.79|10
1740402490000|2025-02-24 13:08:10|19523.32|19443.32|19522.37|19442.37|19523.5|19443.5|19522.37|19442.37|10
1740402500000|2025-02-24 13:08:20|19522.33|19442.33|19521.94|19441.94|19522.36|19442.36|19521.34|19441.34|10
1740402510000|2025-02-24 13:08:30|19522.1|19442.1|19525.33|19445.33|19525.33|19445.33|19522.1|19442.1|10
1740402520000|2025-02-24 13:08:40|19526.18|19446.18|19531.74|19451.74|19531.74|19451.74|19526.18|19446.18|9
1740402530000|2025-02-24 13:08:50|19531.96|19451.96|19535.98|19455.98|19535.98|19455.98|19531.96|19451.96|10
1740402540000|2025-02-24 13:09:00|19537.26|19457.26|19534.51|19454.51|19537.36|19457.36|19534.51|19454.51|10
1740402550000|2025-02-24 13:09:10|19534.23|19454.23|19529.95|19449.95|19534.63|19454.63|19529.95|19449.95|10
1740402560000|2025-02-24 13:09:20|19529.49|19449.49|19528.41|19448.41|19529.79|19449.79|19527.05|19447.05|10
1740402570000|2025-02-24 13:09:30|19528.55|19448.55|19527.01|19447.01|19528.55|19448.55|19526.53|19446.53|10
1740402580000|2025-02-24 13:09:40|19526.85|19446.85|19526.3|19446.3|19526.85|19446.85|19526.25|19446.25|10
1740402590000|2025-02-24 13:09:50|19526.67|19446.67|19525.38|19445.38|19526.67|19446.67|19525.38|19445.38|10
1740402600000|2025-02-24 13:10:00|19525.37|19445.37|19526.41|19446.41|19527.09|19447.09|19525.11|19445.11|10
1740402610000|2025-02-24 13:10:10|19527.51|19447.51|19524.51|19444.51|19527.51|19447.51|19524.51|19444.51|10
1740402620000|2025-02-24 13:10:20|19524.49|19444.49|19522.19|19442.19|19524.49|19444.49|19520.46|19440.46|10
1740402630000|2025-02-24 13:10:30|19522.12|19442.12|19524.28|19444.28|19524.52|19444.52|19522.12|19442.12|10
1740402640000|2025-02-24 13:10:40|19525.08|19445.08|19525.02|19445.02|19525.3|19445.3|19524.96|19444.96|10
1740402650000|2025-02-24 13:10:50|19524.37|19444.37|19522.78|19442.78|19524.37|19444.37|19522.78|19442.78|10
1740402660000|2025-02-24 13:11:00|19523.17|19443.17|19525.15|19445.15|19525.2|19445.2|19523|19443|9
1740402670000|2025-02-24 13:11:10|19525.6|19445.6|19527.25|19447.25|19527.51|19447.51|19525.6|19445.6|10
1740402680000|2025-02-24 13:11:20|19527.26|19447.26|19529.19|19449.19|19529.19|19449.19|19527.26|19447.26|10
1740402690000|2025-02-24 13:11:30|19529.24|19449.24|19528.29|19448.29|19529.41|19449.41|19528.13|19448.13|10
1740402700000|2025-02-24 13:11:40|19528.23|19448.23|19526.21|19446.21|19528.56|19448.56|19526.21|19446.21|10
1740402710000|2025-02-24 13:11:50|19525.61|19445.61|19524.62|19444.62|19525.61|19445.61|19524.61|19444.61|10
1740402720000|2025-02-24 13:12:00|19523.67|19443.67|19525.77|19445.77|19525.77|19445.77|19522.96|19442.96|10
1740402730000|2025-02-24 13:12:10|19526.08|19446.08|19530.93|19450.93|19531.2|19451.2|19526.07|19446.07|10
1740402740000|2025-02-24 13:12:20|19531.76|19451.76|19535.85|19455.85|19536.29|19456.29|19531.76|19451.76|9
1740402750000|2025-02-24 13:12:30|19535.89|19455.89|19537.15|19457.15|19537.32|19457.32|19535.89|19455.89|10
1740402760000|2025-02-24 13:12:40|19536.23|19456.23|19538.21|19458.21|19538.21|19458.21|19536.16|19456.16|10
1740402770000|2025-02-24 13:12:50|19538.55|19458.55|19538.68|19458.68|19538.9|19458.9|19538.36|19458.36|10
1740402780000|2025-02-24 13:13:00|19538.7|19458.7|19540.97|19460.97|19540.97|19460.97|19537.71|19457.71|10
1740402790000|2025-02-24 13:13:10|19540.92|19460.92|19544.66|19464.66|19544.66|19464.66|19540.92|19460.92|10
1740402800000|2025-02-24 13:13:20|19544.7|19464.7|19548.6|19468.6|19548.6|19468.6|19544.7|19464.7|10
1740402810000|2025-02-24 13:13:30|19548.17|19468.17|19553.35|19473.35|19553.36|19473.36|19548.17|19468.17|10
1740402820000|2025-02-24 13:13:40|19553.14|19473.14|19551.94|19471.94|19553.37|19473.37|19551.75|19471.75|9
1740402830000|2025-02-24 13:13:50|19551.91|19471.91|19556.81|19476.81|19556.81|19476.81|19551.87|19471.87|10
1740402840000|2025-02-24 13:14:00|19556.26|19476.26|19555.72|19475.72|19556.29|19476.29|19555.68|19475.68|10
1740402850000|2025-02-24 13:14:10|19555.09|19475.09|19555.24|19475.24|19555.24|19475.24|19554.27|19474.27|9
1740402860000|2025-02-24 13:14:20|19555.26|19475.26|19556.76|19476.76|19556.76|19476.76|19554.96|19474.96|10
1740402870000|2025-02-24 13:14:30|19557.42|19477.42|19556.59|19476.59|19557.68|19477.68|19556.45|19476.45|10
1740402880000|2025-02-24 13:14:40|19556.35|19476.35|19559.85|19479.85|19559.85|19479.85|19556.04|19476.04|10
1740402890000|2025-02-24 13:14:50|19560.43|19480.43|19561.5|19481.5|19561.5|19481.5|19560.43|19480.43|10
1740402900000|2025-02-24 13:15:00|19561.76|19481.76|19568.06|19488.06|19568.06|19488.06|19561.76|19481.76|10
1740402910000|2025-02-24 13:15:10|19569.78|19489.78|19581.46|19501.46|19581.46|19501.46|19569.78|19489.78|10
1740402920000|2025-02-24 13:15:20|19581.85|19501.85|19588.94|19508.94|19588.94|19508.94|19581.85|19501.85|10
1740402930000|2025-02-24 13:15:30|19589.35|19509.35|19598.6|19518.6|19599.12|19519.12|19589.35|19509.35|10
1740402940000|2025-02-24 13:15:40|19599.18|19519.18|19607.12|19527.12|19607.12|19527.12|19599.18|19519.18|10
1740402950000|2025-02-24 13:15:50|19607.16|19527.16|19610.13|19530.13|19610.13|19530.13|19607.16|19527.16|10
1740402960000|2025-02-24 13:16:00|19610.51|19530.51|19605.38|19525.38|19610.74|19530.74|19605.38|19525.38|10
1740402970000|2025-02-24 13:16:10|19605.47|19525.47|19603.44|19523.44|19605.47|19525.47|19603.44|19523.44|10
1740402980000|2025-02-24 13:16:20|19603.46|19523.46|19601.85|19521.85|19606|19526|19601.85|19521.85|10
1740402990000|2025-02-24 13:16:30|19601.27|19521.27|19597.76|19517.76|19601.31|19521.31|19597.76|19517.76|10
1740403000000|2025-02-24 13:16:40|19597.4|19517.4|19600.43|19520.43|19600.43|19520.43|19597.4|19517.4|10
1740403010000|2025-02-24 13:16:50|19600.9|19520.9|19602.21|19522.21|19602.38|19522.38|19600.85|19520.85|10
1740403020000|2025-02-24 13:17:00|19601.3|19521.3|19601.72|19521.72|19602.8|19522.8|19600.13|19520.13|9
1740403030000|2025-02-24 13:17:10|19600.82|19520.82|19594.77|19514.77|19600.82|19520.82|19594.77|19514.77|9
1740403040000|2025-02-24 13:17:20|19593.54|19513.54|19593.49|19513.49|19594.01|19514.01|19593.42|19513.42|10
1740403050000|2025-02-24 13:17:30|19592.54|19512.54|19588.07|19508.07|19592.54|19512.54|19588.07|19508.07|10
1740403060000|2025-02-24 13:17:40|19587.77|19507.77|19586.14|19506.14|19587.93|19507.93|19586.14|19506.14|9
1740403070000|2025-02-24 13:17:50|19586.32|19506.32|19580.99|19500.99|19586.77|19506.77|19580.9|19500.9|9
1740403080000|2025-02-24 13:18:00|19580.98|19500.98|19579.39|19499.39|19581.04|19501.04|19579.37|19499.37|9
1740403090000|2025-02-24 13:18:10|19579.37|19499.37|19578.78|19498.78|19579.37|19499.37|19576.38|19496.38|10
1740403100000|2025-02-24 13:18:20|19578.75|19498.75|19578.19|19498.19|19579.9|19499.9|19578.19|19498.19|10
1740403110000|2025-02-24 13:18:30|19577.48|19497.48|19575.73|19495.73|19577.48|19497.48|19575.29|19495.29|9
1740403120000|2025-02-24 13:18:40|19575.9|19495.9|19576.14|19496.14|19577.08|19497.08|19575.76|19495.76|10
1740403130000|2025-02-24 13:18:50|19575.85|19495.85|19573.97|19493.97|19575.85|19495.85|19573.77|19493.77|9
1740403140000|2025-02-24 13:19:00|19573.85|19493.85|19573.1|19493.1|19573.85|19493.85|19573.1|19493.1|10
1740403150000|2025-02-24 13:19:10|19572.97|19492.97|19571.28|19491.28|19572.97|19492.97|19571.01|19491.01|9
1740403160000|2025-02-24 13:19:20|19570.96|19490.96|19572.91|19492.91|19573.29|19493.29|19570.96|19490.96|10
1740403170000|2025-02-24 13:19:30|19573.65|19493.65|19574.8|19494.8|19574.8|19494.8|19573.63|19493.63|10
1740403180000|2025-02-24 13:19:40|19574.7|19494.7|19575.4|19495.4|19575.64|19495.64|19574.7|19494.7|8
1740403190000|2025-02-24 13:19:50|19575.29|19495.29|19575.52|19495.52|19575.52|19495.52|19574|19494|10
1740403200000|2025-02-24 13:20:00|19575.48|19495.48|19576.07|19496.07|19576.13|19496.13|19574.76|19494.76|10
1740403210000|2025-02-24 13:20:10|19577.04|19497.04|19574.51|19494.51|19577.49|19497.49|19574.51|19494.51|10
1740403220000|2025-02-24 13:20:20|19574.42|19494.42|19574.1|19494.1|19574.42|19494.42|19573.54|19493.54|9
1740403230000|2025-02-24 13:20:30|19574.47|19494.47|19577.11|19497.11|19577.45|19497.45|19574.47|19494.47|10
1740403240000|2025-02-24 13:20:40|19577.02|19497.02|19580.44|19500.44|19580.44|19500.44|19577.02|19497.02|10
1740403250000|2025-02-24 13:20:50|19580.37|19500.37|19582.67|19502.67|19582.83|19502.83|19580.37|19500.37|9
1740403260000|2025-02-24 13:21:00|19582.97|19502.97|19580.16|19500.16|19583.22|19503.22|19580.16|19500.16|10
1740403270000|2025-02-24 13:21:10|19580.2|19500.2|19583.66|19503.66|19583.66|19503.66|19580.08|19500.08|10
1740403280000|2025-02-24 13:21:20|19584.04|19504.04|19585.33|19505.33|19585.33|19505.33|19584.04|19504.04|10
1740403290000|2025-02-24 13:21:30|19585.43|19505.43|19590.12|19510.12|19590.12|19510.12|19585.43|19505.43|10
1740403300000|2025-02-24 13:21:40|19591.63|19511.63|19594.5|19514.5|19594.5|19514.5|19591.63|19511.63|10
1740403310000|2025-02-24 13:21:50|19593.72|19513.72|19591|19511|19593.72|19513.72|19591|19511|10
1740403320000|2025-02-24 13:22:00|19589.39|19509.39|19588.1|19508.1|19589.39|19509.39|19587.82|19507.82|9
1740403330000|2025-02-24 13:22:10|19589.28|19509.28|19593.03|19513.03|19593.03|19513.03|19589.28|19509.28|10
1740403340000|2025-02-24 13:22:20|19593.08|19513.08|19592.87|19512.87|19594.36|19514.36|19591.14|19511.14|10
1740403350000|2025-02-24 13:22:30|19593.25|19513.25|19596.85|19516.85|19596.85|19516.85|19593.11|19513.11|10
1740403360000|2025-02-24 13:22:40|19597.5|19517.5|19599.56|19519.56|19599.58|19519.58|19596.72|19516.72|10
1740403370000|2025-02-24 13:22:50|19599.93|19519.93|19601.24|19521.24|19601.48|19521.48|19599.93|19519.93|8
1740403380000|2025-02-24 13:23:00|19601.47|19521.47|19605.08|19525.08|19605.08|19525.08|19600.97|19520.97|10
1740403390000|2025-02-24 13:23:10|19605.54|19525.54|19609.35|19529.35|19609.35|19529.35|19605.54|19525.54|10
1740403400000|2025-02-24 13:23:20|19609.15|19529.15|19610.13|19530.13|19610.13|19530.13|19608.98|19528.98|10
1740403410000|2025-02-24 13:23:30|19611.23|19531.23|19609.5|19529.5|19611.23|19531.23|19609.5|19529.5|10
1740403420000|2025-02-24 13:23:40|19609.78|19529.78|19608.79|19528.79|19609.78|19529.78|19608.76|19528.76|10
1740403430000|2025-02-24 13:23:50|19608.71|19528.71|19607.77|19527.77|19608.71|19528.71|19606.78|19526.78|10
1740403440000|2025-02-24 13:24:00|19607.2|19527.2|19608.98|19528.98|19608.98|19528.98|19606.87|19526.87|10
1740403450000|2025-02-24 13:24:10|19609.06|19529.06|19606.7|19526.7|19609.06|19529.06|19605.81|19525.81|10
1740403460000|2025-02-24 13:24:20|19606.89|19526.89|19607.16|19527.16|19607.94|19527.94|19605.33|19525.33|10
1740403470000|2025-02-24 13:24:30|19606.43|19526.43|19605.93|19525.93|19606.43|19526.43|19605.59|19525.59|10
1740403480000|2025-02-24 13:24:40|19606.07|19526.07|19606.1|19526.1|19606.44|19526.44|19605.79|19525.79|9
1740403490000|2025-02-24 13:24:50|19606.12|19526.12|19606.48|19526.48|19606.48|19526.48|19605.17|19525.17|9
1740403500000|2025-02-24 13:25:00|19606.51|19526.51|19607.15|19527.15|19607.15|19527.15|19606.19|19526.19|10
1740403510000|2025-02-24 13:25:10|19607.12|19527.12|19607.08|19527.08|19607.12|19527.12|19606.29|19526.29|9
1740403520000|2025-02-24 13:25:20|19607.07|19527.07|19607.55|19527.55|19607.55|19527.55|19607.07|19527.07|10
1740403530000|2025-02-24 13:25:30|19607.74|19527.74|19609.61|19529.61|19609.61|19529.61|19607.74|19527.74|9
1740403540000|2025-02-24 13:25:40|19609.59|19529.59|19610.95|19530.95|19610.95|19530.95|19609.59|19529.59|10
1740403550000|2025-02-24 13:25:50|19610.94|19530.94|19608.81|19528.81|19611|19531|19608.81|19528.81|10
1740403560000|2025-02-24 13:26:00|19608.43|19528.43|19609.98|19529.98|19609.98|19529.98|19608.43|19528.43|10
1740403570000|2025-02-24 13:26:10|19610.04|19530.04|19612.69|19532.69|19612.69|19532.69|19610.04|19530.04|9
1740403580000|2025-02-24 13:26:20|19612.78|19532.78|19610.6|19530.6|19612.78|19532.78|19610.51|19530.51|7
1740403590000|2025-02-24 13:26:30|19610.47|19530.47|19611.57|19531.57|19611.57|19531.57|19610.47|19530.47|10
1740403600000|2025-02-24 13:26:40|19612.09|19532.09|19616.24|19536.24|19616.24|19536.24|19612.09|19532.09|10
1740403610000|2025-02-24 13:26:50|19616.25|19536.25|19618.44|19538.44|19618.61|19538.61|19616.25|19536.25|10
1740403620000|2025-02-24 13:27:00|19616.96|19536.96|19619.11|19539.11|19619.11|19539.11|19616.43|19536.43|9
1740403630000|2025-02-24 13:27:10|19619.16|19539.16|19620.05|19540.05|19620.05|19540.05|19619.16|19539.16|8
1740403640000|2025-02-24 13:27:20|19619.99|19539.99|19620.12|19540.12|19620.12|19540.12|19619.46|19539.46|10
1740403650000|2025-02-24 13:27:30|19620.16|19540.16|19620.75|19540.75|19620.75|19540.75|19620.1|19540.1|10
1740403660000|2025-02-24 13:27:40|19621.07|19541.07|19621.09|19541.09|19621.31|19541.31|19621.07|19541.07|9
1740403670000|2025-02-24 13:27:50|19621|19541|19620.69|19540.69|19621.55|19541.55|19620.69|19540.69|10
1740403680000|2025-02-24 13:28:00|19620.7|19540.7|19621.02|19541.02|19621.02|19541.02|19620.66|19540.66|8
1740403690000|2025-02-24 13:28:10|19622.5|19542.5|19628.49|19548.49|19628.68|19548.68|19622.5|19542.5|10
1740403700000|2025-02-24 13:28:20|19628.64|19548.64|19633.05|19553.05|19633.12|19553.12|19628.64|19548.64|10
1740403710000|2025-02-24 13:28:30|19633.03|19553.03|19633.14|19553.14|19633.51|19553.51|19632.44|19552.44|10
1740403720000|2025-02-24 13:28:40|19633.15|19553.15|19633.32|19553.32|19633.32|19553.32|19632.35|19552.35|9
1740403730000|2025-02-24 13:28:50|19633.27|19553.27|19633.07|19553.07|19633.27|19553.27|19632.56|19552.56|10
1740403740000|2025-02-24 13:29:00|19633.1|19553.1|19634.6|19554.6|19635|19555|19633.1|19553.1|9
1740403750000|2025-02-24 13:29:10|19634.59|19554.59|19632.2|19552.2|19634.59|19554.59|19632.2|19552.2|10
1740403760000|2025-02-24 13:29:20|19632.18|19552.18|19633.43|19553.43|19633.77|19553.77|19632.04|19552.04|9
1740403770000|2025-02-24 13:29:30|19633.81|19553.81|19634.3|19554.3|19634.3|19554.3|19633.64|19553.64|10
1740403780000|2025-02-24 13:29:40|19634.34|19554.34|19635.88|19555.88|19635.89|19555.89|19634.34|19554.34|9
1740403790000|2025-02-24 13:29:50|19635.29|19555.29|19634.79|19554.79|19635.29|19555.29|19634.53|19554.53|9
1740403800000|2025-02-24 13:30:00|19634.54|19554.54|19634.32|19554.32|19634.54|19554.54|19634.3|19554.3|10
1740403810000|2025-02-24 13:30:10|19633.81|19553.81|19636.5|19556.5|19636.61|19556.61|19633.81|19553.81|9
1740403820000|2025-02-24 13:30:20|19636.39|19556.39|19634.67|19554.67|19636.39|19556.39|19633.75|19553.75|10
1740403830000|2025-02-24 13:30:30|19634.69|19554.69|19636.02|19556.02|19636.02|19556.02|19634.32|19554.32|10
1740403840000|2025-02-24 13:30:40|19635.97|19555.97|19636.3|19556.3|19636.59|19556.59|19635.84|19555.84|10
1740403850000|2025-02-24 13:30:50|19636.29|19556.29|19638.15|19558.15|19638.36|19558.36|19636.29|19556.29|9
1740403860000|2025-02-24 13:31:00|19638.61|19558.61|19642.02|19562.02|19643.42|19563.42|19638.61|19558.61|10
1740403870000|2025-02-24 13:31:10|19642.68|19562.68|19644.97|19564.97|19644.97|19564.97|19642.44|19562.44|10
1740403880000|2025-02-24 13:31:20|19644.16|19564.16|19645.51|19565.51|19645.51|19565.51|19642.18|19562.18|10
1740403890000|2025-02-24 13:31:30|19647.06|19567.06|19653.93|19573.93|19653.93|19573.93|19647.06|19567.06|10
1740403900000|2025-02-24 13:31:40|19654.19|19574.19|19654.62|19574.62|19654.62|19574.62|19653.48|19573.48|10
1740403910000|2025-02-24 13:31:50|19654.9|19574.9|19664.47|19584.47|19664.92|19584.92|19654.9|19574.9|10
1740403920000|2025-02-24 13:32:00|19664.21|19584.21|19666.79|19586.79|19667.57|19587.57|19664.14|19584.14|10
1740403930000|2025-02-24 13:32:10|19666.46|19586.46|19668.48|19588.48|19668.83|19588.83|19666.46|19586.46|10
1740403940000|2025-02-24 13:32:20|19668.26|19588.26|19664.31|19584.31|19668.26|19588.26|19664.31|19584.31|10
1740403950000|2025-02-24 13:32:30|19663.95|19583.95|19665.15|19585.15|19666.12|19586.12|19663.87|19583.87|9
1740403960000|2025-02-24 13:32:40|19665.67|19585.67|19667.02|19587.02|19667.66|19587.66|19665.67|19585.67|10
1740403970000|2025-02-24 13:32:50|19667.37|19587.37|19665.45|19585.45|19667.37|19587.37|19665.45|19585.45|9
1740403980000|2025-02-24 13:33:00|19666.16|19586.16|19667.34|19587.34|19667.34|19587.34|19665.83|19585.83|10
1740403990000|2025-02-24 13:33:10|19667.89|19587.89|19672.94|19592.94|19673.47|19593.47|19667.89|19587.89|10
1740404000000|2025-02-24 13:33:20|19671.53|19591.53|19667.68|19587.68|19671.58|19591.58|19667.68|19587.68|10
1740404010000|2025-02-24 13:33:30|19667.56|19587.56|19663.14|19583.14|19667.56|19587.56|19663.14|19583.14|9
1740404020000|2025-02-24 13:33:40|19663.38|19583.38|19662.26|19582.26|19663.38|19583.38|19662.24|19582.24|8
1740404030000|2025-02-24 13:33:50|19662.25|19582.25|19659.56|19579.56|19662.46|19582.46|19659.55|19579.55|10
1740404040000|2025-02-24 13:34:00|19659.59|19579.59|19655.85|19575.85|19659.59|19579.59|19655.85|19575.85|10
1740404050000|2025-02-24 13:34:10|19655.74|19575.74|19653.56|19573.56|19655.74|19575.74|19653.56|19573.56|9
1740404060000|2025-02-24 13:34:20|19653.36|19573.36|19652.4|19572.4|19653.36|19573.36|19651.94|19571.94|10
1740404070000|2025-02-24 13:34:30|19652.68|19572.68|19654.23|19574.23|19654.91|19574.91|19652.5|19572.5|10
1740404080000|2025-02-24 13:34:40|19653.68|19573.68|19652.8|19572.8|19654.01|19574.01|19652.8|19572.8|9
1740404090000|2025-02-24 13:34:50|19652.86|19572.86|19653.71|19573.71|19653.71|19573.71|19652.78|19572.78|9
1740404100000|2025-02-24 13:35:00|19653.28|19573.28|19650.46|19570.46|19653.28|19573.28|19650.46|19570.46|9
1740404110000|2025-02-24 13:35:10|19650.89|19570.89|19652.66|19572.66|19652.66|19572.66|19650.01|19570.01|9
1740404120000|2025-02-24 13:35:20|19653.26|19573.26|19655.16|19575.16|19655.31|19575.31|19653.26|19573.26|10
1740404130000|2025-02-24 13:35:30|19655.25|19575.25|19654.67|19574.67|19655.65|19575.65|19654.53|19574.53|10
1740404140000|2025-02-24 13:35:40|19654.64|19574.64|19654.72|19574.72|19654.95|19574.95|19654.64|19574.64|6
1740404150000|2025-02-24 13:35:50|19654.78|19574.78|19654.53|19574.53|19654.8|19574.8|19653.48|19573.48|9
1740404160000|2025-02-24 13:36:00|19654.81|19574.81|19655.71|19575.71|19656.11|19576.11|19654.81|19574.81|10
1740404170000|2025-02-24 13:36:10|19655.74|19575.74|19661.06|19581.06|19661.06|19581.06|19655.74|19575.74|10
1740404180000|2025-02-24 13:36:20|19661.13|19581.13|19665.05|19585.05|19665.1|19585.1|19661.13|19581.13|10
1740404190000|2025-02-24 13:36:30|19665.41|19585.41|19666.29|19586.29|19666.29|19586.29|19665.19|19585.19|7
1740404200000|2025-02-24 13:36:40|19666.6|19586.6|19668.96|19588.96|19669.17|19589.17|19666.6|19586.6|10
1740404210000|2025-02-24 13:36:50|19668.78|19588.78|19668.24|19588.24|19668.78|19588.78|19666.92|19586.92|10
1740404220000|2025-02-24 13:37:00|19667.3|19587.3|19671.44|19591.44|19671.44|19591.44|19667.23|19587.23|10
1740404230000|2025-02-24 13:37:10|19671.93|19591.93|19672.25|19592.25|19672.28|19592.28|19671.67|19591.67|10
1740404240000|2025-02-24 13:37:20|19672.11|19592.11|19669.66|19589.66|19672.11|19592.11|19669.5|19589.5|9
1740404250000|2025-02-24 13:37:30|19669.42|19589.42|19669.52|19589.52|19669.95|19589.95|19668.42|19588.42|10
1740404260000|2025-02-24 13:37:40|19669.97|19589.97|19668.76|19588.76|19670.45|19590.45|19668.47|19588.47|10
1740404270000|2025-02-24 13:37:50|19668.66|19588.66|19668.21|19588.21|19668.81|19588.81|19668.21|19588.21|9
1740404280000|2025-02-24 13:38:00|19668.12|19588.12|19665.94|19585.94|19668.22|19588.22|19665.37|19585.37|10
1740404290000|2025-02-24 13:38:10|19666.08|19586.08|19669.25|19589.25|19669.25|19589.25|19666.08|19586.08|10
1740404300000|2025-02-24 13:38:20|19669.42|19589.42|19669.99|19589.99|19670.21|19590.21|19669.26|19589.26|9
1740404310000|2025-02-24 13:38:30|19669.6|19589.6|19667.48|19587.48|19669.6|19589.6|19667.48|19587.48|10
1740404320000|2025-02-24 13:38:40|19667.14|19587.14|19668.11|19588.11|19668.18|19588.18|19667.01|19587.01|10
1740404330000|2025-02-24 13:38:50|19667.62|19587.62|19667.52|19587.52|19668.04|19588.04|19667.38|19587.38|10
1740404340000|2025-02-24 13:39:00|19667.5|19587.5|19665.08|19585.08|19667.51|19587.51|19665.08|19585.08|9
1740404350000|2025-02-24 13:39:10|19665.05|19585.05|19663.19|19583.19|19665.05|19585.05|19663.19|19583.19|10
1740404360000|2025-02-24 13:39:20|19662.97|19582.97|19662.04|19582.04|19662.97|19582.97|19661.76|19581.76|10
1740404370000|2025-02-24 13:39:30|19662.01|19582.01|19662.61|19582.61|19662.61|19582.61|19661.63|19581.63|9
1740404380000|2025-02-24 13:39:40|19662.57|19582.57|19663.4|19583.4|19663.54|19583.54|19662.57|19582.57|10
1740404390000|2025-02-24 13:39:50|19662.95|19582.95|19661.6|19581.6|19662.95|19582.95|19661.46|19581.46|10
1740404400000|2025-02-24 13:40:00|19661.39|19581.39|19661.96|19581.96|19662.02|19582.02|19661.39|19581.39|10
1740404410000|2025-02-24 13:40:10|19661.93|19581.93|19660.35|19580.35|19662.02|19582.02|19660.35|19580.35|10
1740404420000|2025-02-24 13:40:20|19659.22|19579.22|19655.84|19575.84|19659.22|19579.22|19655.84|19575.84|10
1740404430000|2025-02-24 13:40:30|19655.8|19575.8|19651.05|19571.05|19655.8|19575.8|19651.05|19571.05|10
1740404440000|2025-02-24 13:40:40|19650.67|19570.67|19649.82|19569.82|19650.67|19570.67|19649.06|19569.06|10
1740404450000|2025-02-24 13:40:50|19650.2|19570.2|19651.23|19571.23|19652.03|19572.03|19650.2|19570.2|9
1740404460000|2025-02-24 13:41:00|19651.09|19571.09|19647.81|19567.81|19651.18|19571.18|19647.81|19567.81|10
1740404470000|2025-02-24 13:41:10|19646.79|19566.79|19647.04|19567.04|19648.24|19568.24|19646.79|19566.79|10
1740404480000|2025-02-24 13:41:20|19646.99|19566.99|19642.79|19562.79|19646.99|19566.99|19642.79|19562.79|10
1740404490000|2025-02-24 13:41:30|19642.09|19562.09|19640.9|19560.9|19642.09|19562.09|19640.79|19560.79|9
1740404500000|2025-02-24 13:41:40|19640.88|19560.88|19638.62|19558.62|19640.98|19560.98|19638.62|19558.62|7
1740404510000|2025-02-24 13:41:50|19638.66|19558.66|19635.94|19555.94|19638.66|19558.66|19635.65|19555.65|10
1740404520000|2025-02-24 13:42:00|19635.62|19555.62|19636.99|19556.99|19637.27|19557.27|19635.47|19555.47|10
1740404530000|2025-02-24 13:42:10|19637.31|19557.31|19637.15|19557.15|19638.1|19558.1|19636.81|19556.81|10
1740404540000|2025-02-24 13:42:20|19636.98|19556.98|19634.56|19554.56|19636.98|19556.98|19634.56|19554.56|10
1740404550000|2025-02-24 13:42:30|19634.54|19554.54|19635.18|19555.18|19635.18|19555.18|19634.47|19554.47|9
1740404560000|2025-02-24 13:42:40|19635.82|19555.82|19632.37|19552.37|19635.82|19555.82|19632.28|19552.28|10
1740404570000|2025-02-24 13:42:50|19632.35|19552.35|19631.87|19551.87|19632.66|19552.66|19631.87|19551.87|10
1740404580000|2025-02-24 13:43:00|19631.46|19551.46|19628.74|19548.74|19631.46|19551.46|19628.74|19548.74|9
1740404590000|2025-02-24 13:43:10|19629.05|19549.05|19624.51|19544.51|19629.06|19549.06|19624.5|19544.5|8
1740404600000|2025-02-24 13:43:20|19624.5|19544.5|19625.58|19545.58|19625.58|19545.58|19623.53|19543.53|10
1740404610000|2025-02-24 13:43:30|19625.66|19545.66|19627.25|19547.25|19627.25|19547.25|19625.66|19545.66|10
1740404620000|2025-02-24 13:43:40|19626.97|19546.97|19624.98|19544.98|19627.37|19547.37|19624.98|19544.98|10
1740404630000|2025-02-24 13:43:50|19624.89|19544.89|19624.26|19544.26|19624.99|19544.99|19624.26|19544.26|10
1740404640000|2025-02-24 13:44:00|19623.88|19543.88|19623.36|19543.36|19623.88|19543.88|19622.74|19542.74|10
1740404650000|2025-02-24 13:44:10|19624.05|19544.05|19623.93|19543.93|19624.59|19544.59|19623.6|19543.6|10
1740404660000|2025-02-24 13:44:20|19623.78|19543.78|19624.24|19544.24|19624.66|19544.66|19623.78|19543.78|9
1740404670000|2025-02-24 13:44:30|19624.29|19544.29|19624.87|19544.87|19624.87|19544.87|19624.29|19544.29|9
1740404680000|2025-02-24 13:44:40|19624.04|19544.04|19625.12|19545.12|19625.12|19545.12|19624.04|19544.04|10
1740404690000|2025-02-24 13:44:50|19625.13|19545.13|19619|19539|19625.13|19545.13|19619|19539|9
1740404700000|2025-02-24 13:45:00|19618.58|19538.58|19614.72|19534.72|19618.58|19538.58|19614.19|19534.19|10
1740404710000|2025-02-24 13:45:10|19615.16|19535.16|19617.69|19537.69|19617.69|19537.69|19614.49|19534.49|10
1740404720000|2025-02-24 13:45:20|19616.96|19536.96|19616.93|19536.93|19616.96|19536.96|19616.23|19536.23|10
1740404730000|2025-02-24 13:45:30|19616.99|19536.99|19616.48|19536.48|19616.99|19536.99|19615.35|19535.35|10
1740404740000|2025-02-24 13:45:40|19617.37|19537.37|19616.9|19536.9|19617.94|19537.94|19616.9|19536.9|10
1740404750000|2025-02-24 13:45:50|19617|19537|19615.42|19535.42|19617|19537|19615.4|19535.4|8
1740404760000|2025-02-24 13:46:00|19615.71|19535.71|19615.92|19535.92|19616.14|19536.14|19614.98|19534.98|10
1740404770000|2025-02-24 13:46:10|19615.97|19535.97|19618.45|19538.45|19618.94|19538.94|19615.97|19535.97|10
1740404780000|2025-02-24 13:46:20|19618.23|19538.23|19617.87|19537.87|19618.92|19538.92|19617.87|19537.87|10
1740404790000|2025-02-24 13:46:30|19617.76|19537.76|19617.01|19537.01|19617.76|19537.76|19616.89|19536.89|10
1740404800000|2025-02-24 13:46:40|19616.88|19536.88|19617.66|19537.66|19617.84|19537.84|19616.88|19536.88|10
1740404810000|2025-02-24 13:46:50|19618.11|19538.11|19620.25|19540.25|19620.25|19540.25|19618.11|19538.11|10
1740404820000|2025-02-24 13:47:00|19620.17|19540.17|19620.34|19540.34|19620.6|19540.6|19620.08|19540.08|10
1740404830000|2025-02-24 13:47:10|19620.38|19540.38|19621.37|19541.37|19621.37|19541.37|19620.38|19540.38|8
1740404840000|2025-02-24 13:47:20|19621.43|19541.43|19621.99|19541.99|19622.25|19542.25|19621.43|19541.43|10
1740404850000|2025-02-24 13:47:30|19621.8|19541.8|19620.29|19540.29|19622.14|19542.14|19620.29|19540.29|10
1740404860000|2025-02-24 13:47:40|19620.07|19540.07|19614.26|19534.26|19620.07|19540.07|19614.26|19534.26|10
1740404870000|2025-02-24 13:47:50|19614.04|19534.04|19613.34|19533.34|19614.04|19534.04|19613.19|19533.19|10
1740404880000|2025-02-24 13:48:00|19611.77|19531.77|19616.76|19536.76|19616.76|19536.76|19611.77|19531.77|9
1740404890000|2025-02-24 13:48:10|19616.29|19536.29|19617.59|19537.59|19617.59|19537.59|19615.87|19535.87|10
1740404900000|2025-02-24 13:48:20|19618.57|19538.57|19623|19543|19623.01|19543.01|19618.57|19538.57|10
1740404910000|2025-02-24 13:48:30|19622.2|19542.2|19623.66|19543.66|19623.66|19543.66|19622.2|19542.2|10
1740404920000|2025-02-24 13:48:40|19623.74|19543.74|19624.82|19544.82|19625.16|19545.16|19623.74|19543.74|8
1740404930000|2025-02-24 13:48:50|19624.72|19544.72|19624.66|19544.66|19624.82|19544.82|19624.53|19544.53|10
1740404940000|2025-02-24 13:49:00|19624.59|19544.59|19628.39|19548.39|19628.47|19548.47|19624.59|19544.59|9
1740404950000|2025-02-24 13:49:10|19628.32|19548.32|19629.96|19549.96|19629.96|19549.96|19628.2|19548.2|10
1740404960000|2025-02-24 13:49:20|19629.84|19549.84|19629.68|19549.68|19629.84|19549.84|19629.67|19549.67|7
1740404970000|2025-02-24 13:49:30|19629.66|19549.66|19629.23|19549.23|19629.68|19549.68|19629.11|19549.11|6
1740404980000|2025-02-24 13:49:40|19629.14|19549.14|19626.88|19546.88|19629.14|19549.14|19626.88|19546.88|10
1740404990000|2025-02-24 13:49:50|19626.81|19546.81|19627.98|19547.98|19628.08|19548.08|19626.33|19546.33|9
1740405000000|2025-02-24 13:50:00|19627.24|19547.24|19630.32|19550.32|19630.32|19550.32|19626.64|19546.64|10
1740405010000|2025-02-24 13:50:10|19630.48|19550.48|19631.02|19551.02|19631.05|19551.05|19629.41|19549.41|10
1740405020000|2025-02-24 13:50:20|19630.9|19550.9|19632.16|19552.16|19633.16|19553.16|19630.9|19550.9|10
1740405030000|2025-02-24 13:50:30|19631.93|19551.93|19631.7|19551.7|19632.59|19552.59|19631.7|19551.7|10
1740405040000|2025-02-24 13:50:40|19631.67|19551.67|19630.65|19550.65|19632.11|19552.11|19630.65|19550.65|10
1740405050000|2025-02-24 13:50:50|19630.61|19550.61|19629.72|19549.72|19630.61|19550.61|19629.7|19549.7|10
1740405060000|2025-02-24 13:51:00|19629.93|19549.93|19631.18|19551.18|19631.35|19551.35|19629.93|19549.93|10
1740405070000|2025-02-24 13:51:10|19632.54|19552.54|19635.71|19555.71|19635.71|19555.71|19632.54|19552.54|10
1740405080000|2025-02-24 13:51:20|19635.8|19555.8|19636.4|19556.4|19636.4|19556.4|19634.47|19554.47|10
1740405090000|2025-02-24 13:51:30|19636.47|19556.47|19637.03|19557.03|19637.16|19557.16|19636.47|19556.47|10
1740405100000|2025-02-24 13:51:40|19637.06|19557.06|19635.95|19555.95|19637.06|19557.06|19635.93|19555.93|10
1740405110000|2025-02-24 13:51:50|19636.11|19556.11|19636.52|19556.52|19636.56|19556.56|19636.11|19556.11|8
1740405120000|2025-02-24 13:52:00|19636.29|19556.29|19636.17|19556.17|19636.75|19556.75|19636.17|19556.17|10
1740405130000|2025-02-24 13:52:10|19636.12|19556.12|19635.74|19555.74|19636.21|19556.21|19635.67|19555.67|9
1740405140000|2025-02-24 13:52:20|19636.12|19556.12|19637.8|19557.8|19637.8|19557.8|19636.12|19556.12|10
1740405150000|2025-02-24 13:52:30|19637.77|19557.77|19635.18|19555.18|19637.77|19557.77|19635.18|19555.18|9
1740405160000|2025-02-24 13:52:40|19632.39|19552.39|19629.38|19549.38|19632.39|19552.39|19629.15|19549.15|10
1740405170000|2025-02-24 13:52:50|19629.34|19549.34|19626.14|19546.14|19629.34|19549.34|19625.94|19545.94|10
1740405180000|2025-02-24 13:53:00|19625.93|19545.93|19623.22|19543.22|19625.93|19545.93|19623.2|19543.2|10
1740405190000|2025-02-24 13:53:10|19622.36|19542.36|19611.61|19531.61|19622.36|19542.36|19611.61|19531.61|10
1740405200000|2025-02-24 13:53:20|19611.17|19531.17|19610.25|19530.25|19611.49|19531.49|19610.1|19530.1|10
1740405210000|2025-02-24 13:53:30|19610.41|19530.41|19610.22|19530.22|19610.48|19530.48|19609.29|19529.29|10
1740405220000|2025-02-24 13:53:40|19611.31|19531.31|19609.08|19529.08|19612.01|19532.01|19609.08|19529.08|10
1740405230000|2025-02-24 13:53:50|19608.8|19528.8|19605.35|19525.35|19608.8|19528.8|19605.03|19525.03|10
1740405240000|2025-02-24 13:54:00|19605.23|19525.23|19601.77|19521.77|19605.23|19525.23|19601.77|19521.77|10
1740405250000|2025-02-24 13:54:10|19601.42|19521.42|19597.84|19517.84|19601.5|19521.5|19597.39|19517.39|10
1740405260000|2025-02-24 13:54:20|19597.85|19517.85|19599.7|19519.7|19599.7|19519.7|19597.81|19517.81|10
1740405270000|2025-02-24 13:54:30|19599.89|19519.89|19601.63|19521.63|19601.63|19521.63|19599.7|19519.7|10
1740405280000|2025-02-24 13:54:40|19602.38|19522.38|19602.58|19522.58|19602.88|19522.88|19602.32|19522.32|9
1740405290000|2025-02-24 13:54:50|19602.45|19522.45|19599.48|19519.48|19602.45|19522.45|19599.48|19519.48|10
1740405300000|2025-02-24 13:55:00|19598.07|19518.07|19591.32|19511.32|19598.07|19518.07|19591.32|19511.32|10
1740405310000|2025-02-24 13:55:10|19590.88|19510.88|19588.14|19508.14|19590.88|19510.88|19588.14|19508.14|10
1740405320000|2025-02-24 13:55:20|19587.74|19507.74|19583.33|19503.33|19587.74|19507.74|19583.33|19503.33|10
1740405330000|2025-02-24 13:55:30|19583.4|19503.4|19582.25|19502.25|19583.4|19503.4|19582.18|19502.18|9
1740405340000|2025-02-24 13:55:40|19582.26|19502.26|19580.43|19500.43|19582.26|19502.26|19580.27|19500.27|10
1740405350000|2025-02-24 13:55:50|19576.98|19496.98|19575.57|19495.57|19576.98|19496.98|19575.2|19495.2|10
1740405360000|2025-02-24 13:56:00|19576.14|19496.14|19578.29|19498.29|19578.29|19498.29|19575.99|19495.99|10
1740405370000|2025-02-24 13:56:10|19577.85|19497.85|19573.94|19493.94|19577.85|19497.85|19573.94|19493.94|10
1740405380000|2025-02-24 13:56:20|19573.7|19493.7|19570.29|19490.29|19573.7|19493.7|19570.11|19490.11|10
1740405390000|2025-02-24 13:56:30|19570.26|19490.26|19564.64|19484.64|19570.26|19490.26|19564.64|19484.64|10
1740405400000|2025-02-24 13:56:40|19563.82|19483.82|19561.72|19481.72|19564.04|19484.04|19561.33|19481.33|10
1740405410000|2025-02-24 13:56:50|19561.5|19481.5|19562.12|19482.12|19562.12|19482.12|19559.76|19479.76|10
1740405420000|2025-02-24 13:57:00|19562.47|19482.47|19561.95|19481.95|19563.87|19483.87|19561.95|19481.95|10
1740405430000|2025-02-24 13:57:10|19561.12|19481.12|19561.02|19481.02|19561.12|19481.12|19560.76|19480.76|7
1740405440000|2025-02-24 13:57:20|19560.89|19480.89|19559.27|19479.27|19561.5|19481.5|19559.27|19479.27|10
1740405450000|2025-02-24 13:57:30|19559.26|19479.26|19555.8|19475.8|19559.26|19479.26|19555.8|19475.8|10
1740405460000|2025-02-24 13:57:40|19555.45|19475.45|19552.11|19472.11|19555.45|19475.45|19551.31|19471.31|10
1740405470000|2025-02-24 13:57:50|19552.4|19472.4|19549.28|19469.28|19552.4|19472.4|19549.27|19469.27|10
1740405480000|2025-02-24 13:58:00|19549.22|19469.22|19540.64|19460.64|19549.22|19469.22|19540.27|19460.27|10
1740405490000|2025-02-24 13:58:10|19540.73|19460.73|19539.87|19459.87|19541.22|19461.22|19538.34|19458.34|10
1740405500000|2025-02-24 13:58:20|19539.91|19459.91|19541.19|19461.19|19541.31|19461.31|19539.85|19459.85|10
1740405510000|2025-02-24 13:58:30|19541.33|19461.33|19540.91|19460.91|19541.33|19461.33|19540.91|19460.91|9
1740405520000|2025-02-24 13:58:40|19540.51|19460.51|19543.77|19463.77|19543.77|19463.77|19540.35|19460.35|10
1740405530000|2025-02-24 13:58:50|19543.73|19463.73|19545.65|19465.65|19545.65|19465.65|19543.55|19463.55|10
1740405540000|2025-02-24 13:59:00|19545.13|19465.13|19545.1|19465.1|19545.9|19465.9|19544.87|19464.87|10
1740405550000|2025-02-24 13:59:10|19544.88|19464.88|19542.03|19462.03|19545.54|19465.54|19542.03|19462.03|9
1740405560000|2025-02-24 13:59:20|19542.01|19462.01|19538.4|19458.4|19542.01|19462.01|19538.4|19458.4|9
1740405570000|2025-02-24 13:59:30|19538.23|19458.23|19538.73|19458.73|19539.03|19459.03|19538.23|19458.23|10
1740405580000|2025-02-24 13:59:40|19538.78|19458.78|19538.64|19458.64|19538.85|19458.85|19537.99|19457.99|7
1740405590000|2025-02-24 13:59:50|19538.54|19458.54|19538.3|19458.3|19538.55|19458.55|19538.3|19458.3|7
1740405600000|2025-02-24 14:00:00|19538.21|19458.21|19540.51|19460.51|19540.51|19460.51|19538.21|19458.21|9
1740405610000|2025-02-24 14:00:10|19540.58|19460.58|19542.65|19462.65|19542.99|19462.99|19540.58|19460.58|10
1740405620000|2025-02-24 14:00:20|19542.45|19462.45|19543.54|19463.54|19543.54|19463.54|19542.45|19462.45|10
1740405630000|2025-02-24 14:00:30|19543.79|19463.79|19543.18|19463.18|19544.6|19464.6|19543.18|19463.18|10
1740405640000|2025-02-24 14:00:40|19543.01|19463.01|19546.81|19466.81|19546.81|19466.81|19543.01|19463.01|10
1740405650000|2025-02-24 14:00:50|19547.47|19467.47|19547.08|19467.08|19547.47|19467.47|19546.12|19466.12|10
1740405660000|2025-02-24 14:01:00|19546.76|19466.76|19549.63|19469.63|19549.63|19469.63|19546.07|19466.07|10
1740405670000|2025-02-24 14:01:10|19550.4|19470.4|19550.93|19470.93|19551.35|19471.35|19550.28|19470.28|10
1740405680000|2025-02-24 14:01:20|19550.31|19470.31|19548.71|19468.71|19550.31|19470.31|19548.3|19468.3|10
1740405690000|2025-02-24 14:01:30|19548.93|19468.93|19549.88|19469.88|19549.89|19469.89|19548.93|19468.93|9
1740405700000|2025-02-24 14:01:40|19549.72|19469.72|19550.24|19470.24|19550.24|19470.24|19549.05|19469.05|9
1740405710000|2025-02-24 14:01:50|19550.65|19470.65|19554.06|19474.06|19554.06|19474.06|19550.65|19470.65|9
1740405720000|2025-02-24 14:02:00|19554.24|19474.24|19558.03|19478.03|19558.03|19478.03|19554.24|19474.24|9
1740405730000|2025-02-24 14:02:10|19558.9|19478.9|19564.48|19484.48|19564.51|19484.51|19558.9|19478.9|10
1740405740000|2025-02-24 14:02:20|19564.4|19484.4|19570.05|19490.05|19570.05|19490.05|19564.4|19484.4|10
1740405750000|2025-02-24 14:02:30|19570.46|19490.46|19568.45|19488.45|19571.5|19491.5|19568.45|19488.45|10
1740405760000|2025-02-24 14:02:40|19567.37|19487.37|19565.82|19485.82|19567.37|19487.37|19564.49|19484.49|10
1740405770000|2025-02-24 14:02:50|19565.96|19485.96|19564.07|19484.07|19565.96|19485.96|19564.02|19484.02|10
1740405780000|2025-02-24 14:03:00|19564.04|19484.04|19556.25|19476.25|19564.04|19484.04|19556.25|19476.25|10
1740405790000|2025-02-24 14:03:10|19554.85|19474.85|19552.72|19472.72|19554.85|19474.85|19552.72|19472.72|10
1740405800000|2025-02-24 14:03:20|19552.53|19472.53|19554.65|19474.65|19554.65|19474.65|19552.02|19472.02|8
1740405810000|2025-02-24 14:03:30|19555.31|19475.31|19553.76|19473.76|19555.57|19475.57|19553.76|19473.76|9
1740405820000|2025-02-24 14:03:40|19553.88|19473.88|19553.97|19473.97|19554.05|19474.05|19553.55|19473.55|10
1740405830000|2025-02-24 14:03:50|19553.92|19473.92|19552.75|19472.75|19553.92|19473.92|19552.73|19472.73|10
1740405840000|2025-02-24 14:04:00|19552.63|19472.63|19554.57|19474.57|19554.57|19474.57|19551.69|19471.69|9
1740405850000|2025-02-24 14:04:10|19554.31|19474.31|19554.55|19474.55|19554.55|19474.55|19552.31|19472.31|10
1740405860000|2025-02-24 14:04:20|19554.71|19474.71|19554.7|19474.7|19555.58|19475.58|19554.47|19474.47|10
1740405870000|2025-02-24 14:04:30|19554.44|19474.44|19554.42|19474.42|19554.87|19474.87|19553.54|19473.54|10
1740405880000|2025-02-24 14:04:40|19554.44|19474.44|19555.18|19475.18|19555.56|19475.56|19554.44|19474.44|10
1740405890000|2025-02-24 14:04:50|19555.24|19475.24|19556.63|19476.63|19557.05|19477.05|19555.24|19475.24|10
1740405900000|2025-02-24 14:05:00|19557.23|19477.23|19559.04|19479.04|19559.04|19479.04|19556.88|19476.88|10
1740405910000|2025-02-24 14:05:10|19559.16|19479.16|19561.55|19481.55|19561.62|19481.62|19558.38|19478.38|10
1740405920000|2025-02-24 14:05:20|19561.7|19481.7|19563.54|19483.54|19563.54|19483.54|19561.68|19481.68|8
1740405930000|2025-02-24 14:05:30|19563.08|19483.08|19569.36|19489.36|19569.39|19489.39|19563.08|19483.08|10
1740405940000|2025-02-24 14:05:40|19569.83|19489.83|19569.54|19489.54|19570.25|19490.25|19569.54|19489.54|10
1740405950000|2025-02-24 14:05:50|19569.34|19489.34|19569.91|19489.91|19570.03|19490.03|19569.3|19489.3|10
1740405960000|2025-02-24 14:06:00|19569.92|19489.92|19567.9|19487.9|19570.09|19490.09|19567.9|19487.9|10
1740405970000|2025-02-24 14:06:10|19565.14|19485.14|19567.74|19487.74|19567.74|19487.74|19564.65|19484.65|10
1740405980000|2025-02-24 14:06:20|19567.14|19487.14|19567.16|19487.16|19567.34|19487.34|19566.15|19486.15|9
1740405990000|2025-02-24 14:06:30|19568.02|19488.02|19566.89|19486.89|19568.33|19488.33|19566.89|19486.89|10
1740406000000|2025-02-24 14:06:40|19566.83|19486.83|19561.65|19481.65|19566.83|19486.83|19560.98|19480.98|10
1740406010000|2025-02-24 14:06:50|19561.55|19481.55|19559.9|19479.9|19562.44|19482.44|19559.9|19479.9|9
1740406020000|2025-02-24 14:07:00|19558.89|19478.89|19555.75|19475.75|19558.89|19478.89|19555.4|19475.4|10
1740406030000|2025-02-24 14:07:10|19555.79|19475.79|19555.08|19475.08|19556.79|19476.79|19555.08|19475.08|10
1740406040000|2025-02-24 14:07:20|19555.15|19475.15|19554.84|19474.84|19555.5|19475.5|19554.19|19474.19|10
1740406050000|2025-02-24 14:07:30|19554.87|19474.87|19551.26|19471.26|19554.87|19474.87|19551.26|19471.26|10
1740406060000|2025-02-24 14:07:40|19549.44|19469.44|19545.79|19465.79|19549.44|19469.44|19545.79|19465.79|10
1740406070000|2025-02-24 14:07:50|19545.57|19465.57|19544.03|19464.03|19545.57|19465.57|19544.03|19464.03|9
1740406080000|2025-02-24 14:08:00|19543.62|19463.62|19541.95|19461.95|19543.62|19463.62|19541.95|19461.95|9
1740406090000|2025-02-24 14:08:10|19541.7|19461.7|19536.48|19456.48|19541.7|19461.7|19536.48|19456.48|10
1740406100000|2025-02-24 14:08:20|19536.47|19456.47|19535.66|19455.66|19536.99|19456.99|19535.63|19455.63|10
1740406110000|2025-02-24 14:08:30|19535.68|19455.68|19530.95|19450.95|19535.68|19455.68|19530.95|19450.95|10
1740406120000|2025-02-24 14:08:40|19530.96|19450.96|19529.82|19449.82|19530.96|19450.96|19529.39|19449.39|10
1740406130000|2025-02-24 14:08:50|19529.79|19449.79|19526.58|19446.58|19529.81|19449.81|19526.58|19446.58|10
1740406140000|2025-02-24 14:09:00|19526.87|19446.87|19526.39|19446.39|19528.37|19448.37|19526.39|19446.39|10
1740406150000|2025-02-24 14:09:10|19525.58|19445.58|19525.97|19445.97|19525.97|19445.97|19524.16|19444.16|10
1740406160000|2025-02-24 14:09:20|19528.13|19448.13|19526.71|19446.71|19528.13|19448.13|19525.66|19445.66|10
1740406170000|2025-02-24 14:09:30|19526.79|19446.79|19526.76|19446.76|19526.91|19446.91|19526.55|19446.55|9
1740406180000|2025-02-24 14:09:40|19526.79|19446.79|19527.62|19447.62|19527.62|19447.62|19526.79|19446.79|9
1740406190000|2025-02-24 14:09:50|19528.15|19448.15|19527.99|19447.99|19528.15|19448.15|19527.29|19447.29|10
1740406200000|2025-02-24 14:10:00|19527.96|19447.96|19529.87|19449.87|19529.87|19449.87|19527.96|19447.96|9
1740406210000|2025-02-24 14:10:10|19530.92|19450.92|19534.14|19454.14|19534.52|19454.52|19530.92|19450.92|10
1740406220000|2025-02-24 14:10:20|19534.61|19454.61|19539.94|19459.94|19540.22|19460.22|19534.2|19454.2|10
1740406230000|2025-02-24 14:10:30|19539.92|19459.92|19538.66|19458.66|19540.01|19460.01|19538.66|19458.66|10
1740406240000|2025-02-24 14:10:40|19538.95|19458.95|19537.2|19457.2|19538.95|19458.95|19536.23|19456.23|10
1740406250000|2025-02-24 14:10:50|19537.28|19457.28|19538.65|19458.65|19538.65|19458.65|19537.28|19457.28|10
1740406260000|2025-02-24 14:11:00|19538.35|19458.35|19538.88|19458.88|19539.67|19459.67|19538.35|19458.35|10
1740406270000|2025-02-24 14:11:10|19538.9|19458.9|19535.76|19455.76|19538.9|19458.9|19535.76|19455.76|10
1740406280000|2025-02-24 14:11:20|19535.96|19455.96|19536.37|19456.37|19536.64|19456.64|19535.96|19455.96|10
1740406290000|2025-02-24 14:11:30|19535.48|19455.48|19536.33|19456.33|19536.33|19456.33|19535.28|19455.28|10
1740406300000|2025-02-24 14:11:40|19536.9|19456.9|19535.87|19455.87|19537.18|19457.18|19535.87|19455.87|9
1740406310000|2025-02-24 14:11:50|19535.79|19455.79|19537.03|19457.03|19537.38|19457.38|19535.79|19455.79|10
1740406320000|2025-02-24 14:12:00|19536.97|19456.97|19538.73|19458.73|19538.96|19458.96|19536.97|19456.97|10
1740406330000|2025-02-24 14:12:10|19538.91|19458.91|19538.22|19458.22|19539.26|19459.26|19537.85|19457.85|10
1740406340000|2025-02-24 14:12:20|19538.21|19458.21|19537.63|19457.63|19538.77|19458.77|19537.63|19457.63|10
1740406350000|2025-02-24 14:12:30|19537.51|19457.51|19537.82|19457.82|19537.82|19457.82|19537.3|19457.3|9
1740406360000|2025-02-24 14:12:40|19537.73|19457.73|19536.96|19456.96|19537.77|19457.77|19536.96|19456.96|9
1740406370000|2025-02-24 14:12:50|19536.5|19456.5|19536.18|19456.18|19536.5|19456.5|19535.79|19455.79|10
1740406380000|2025-02-24 14:13:00|19536.03|19456.03|19536.28|19456.28|19536.3|19456.3|19535.47|19455.47|9
1740406390000|2025-02-24 14:13:10|19536.31|19456.31|19534.97|19454.97|19537.51|19457.51|19534.61|19454.61|10
1740406400000|2025-02-24 14:13:20|19534.94|19454.94|19537.66|19457.66|19538.24|19458.24|19534.94|19454.94|10
1740406410000|2025-02-24 14:13:30|19537.65|19457.65|19540.58|19460.58|19540.58|19460.58|19537.18|19457.18|10
1740406420000|2025-02-24 14:13:40|19539.95|19459.95|19537.69|19457.69|19539.95|19459.95|19537.69|19457.69|10
1740406430000|2025-02-24 14:13:50|19536.91|19456.91|19531.89|19451.89|19536.91|19456.91|19531.89|19451.89|10
1740406440000|2025-02-24 14:14:00|19531.78|19451.78|19527.62|19447.62|19531.81|19451.81|19527.62|19447.62|10
1740406450000|2025-02-24 14:14:10|19527.96|19447.96|19527.2|19447.2|19527.96|19447.96|19526.49|19446.49|8
1740406460000|2025-02-24 14:14:20|19526.36|19446.36|19525.28|19445.28|19526.36|19446.36|19524.55|19444.55|10
1740406470000|2025-02-24 14:14:30|19525.24|19445.24|19519.92|19439.92|19525.27|19445.27|19519.89|19439.89|10
1740406480000|2025-02-24 14:14:40|19518.15|19438.15|19517.3|19437.3|19518.28|19438.28|19517.21|19437.21|10
1740406490000|2025-02-24 14:14:50|19517.02|19437.02|19514.53|19434.53|19517.97|19437.97|19514.53|19434.53|9
1740406500000|2025-02-24 14:15:00|19514.46|19434.46|19512.44|19432.44|19514.77|19434.77|19512.44|19432.44|9
1740406510000|2025-02-24 14:15:10|19512.35|19432.35|19510.43|19430.43|19513.06|19433.06|19510.43|19430.43|10
1740406520000|2025-02-24 14:15:20|19510.44|19430.44|19512.65|19432.65|19512.65|19432.65|19510.44|19430.44|10
1740406530000|2025-02-24 14:15:30|19512.42|19432.42|19517.07|19437.07|19517.07|19437.07|19512.42|19432.42|10
1740406540000|2025-02-24 14:15:40|19517.06|19437.06|19519.52|19439.52|19520.4|19440.4|19517.06|19437.06|9
1740406550000|2025-02-24 14:15:50|19519.38|19439.38|19519.85|19439.85|19520.17|19440.17|19519.14|19439.14|10
1740406560000|2025-02-24 14:16:00|19519.51|19439.51|19516.06|19436.06|19519.51|19439.51|19515.94|19435.94|10
1740406570000|2025-02-24 14:16:10|19515.4|19435.4|19514.26|19434.26|19515.4|19435.4|19513.27|19433.27|10
1740406580000|2025-02-24 14:16:20|19514.66|19434.66|19516.29|19436.29|19516.34|19436.34|19514.45|19434.45|10
1740406590000|2025-02-24 14:16:30|19516.15|19436.15|19516.41|19436.41|19518.58|19438.58|19516.14|19436.14|10
1740406600000|2025-02-24 14:16:40|19516.42|19436.42|19514.52|19434.52|19516.42|19436.42|19514.36|19434.36|10
1740406610000|2025-02-24 14:16:50|19514.57|19434.57|19514.76|19434.76|19514.79|19434.79|19514.15|19434.15|10
1740406620000|2025-02-24 14:17:00|19515.74|19435.74|19516.41|19436.41|19517.39|19437.39|19515.63|19435.63|10
1740406630000|2025-02-24 14:17:10|19516.08|19436.08|19511.77|19431.77|19516.08|19436.08|19511.62|19431.62|9
1740406640000|2025-02-24 14:17:20|19511.13|19431.13|19508.89|19428.89|19511.13|19431.13|19508.84|19428.84|10
1740406650000|2025-02-24 14:17:30|19508.69|19428.69|19508.52|19428.52|19508.73|19428.73|19507.03|19427.03|10
1740406660000|2025-02-24 14:17:40|19507.92|19427.92|19504.97|19424.97|19507.94|19427.94|19504.97|19424.97|9
1740406670000|2025-02-24 14:17:50|19504.26|19424.26|19504.72|19424.72|19504.72|19424.72|19504.13|19424.13|9
1740406680000|2025-02-24 14:18:00|19504.76|19424.76|19508.54|19428.54|19508.54|19428.54|19504.76|19424.76|10
1740406690000|2025-02-24 14:18:10|19508.49|19428.49|19514.97|19434.97|19514.97|19434.97|19508.49|19428.49|10
1740406700000|2025-02-24 14:18:20|19519.63|19439.63|19520.54|19440.54|19520.54|19440.54|19518.65|19438.65|10
1740406710000|2025-02-24 14:18:30|19520.82|19440.82|19521.66|19441.66|19521.68|19441.68|19520.82|19440.82|10
1740406720000|2025-02-24 14:18:40|19521.71|19441.71|19518.91|19438.91|19521.71|19441.71|19518.8|19438.8|10
1740406730000|2025-02-24 14:18:50|19518.86|19438.86|19519.67|19439.67|19519.75|19439.75|19518.73|19438.73|10
1740406740000|2025-02-24 14:19:00|19519.72|19439.72|19523.31|19443.31|19523.31|19443.31|19519.72|19439.72|9
1740406750000|2025-02-24 14:19:10|19523.96|19443.96|19523.76|19443.76|19525.16|19445.16|19523.76|19443.76|10
1740406760000|2025-02-24 14:19:20|19523.97|19443.97|19522.42|19442.42|19524.03|19444.03|19522.25|19442.25|10
1740406770000|2025-02-24 14:19:30|19522.37|19442.37|19521.7|19441.7|19522.63|19442.63|19521.4|19441.4|10
1740406780000|2025-02-24 14:19:40|19521.3|19441.3|19524.85|19444.85|19525.25|19445.25|19521.3|19441.3|10
1740406790000|2025-02-24 14:19:50|19524.91|19444.91|19527.44|19447.44|19527.44|19447.44|19524.91|19444.91|9
1740406800000|2025-02-24 14:20:00|19528.09|19448.09|19526.7|19446.7|19528.44|19448.44|19526.7|19446.7|8
1740406810000|2025-02-24 14:20:10|19526.65|19446.65|19525.41|19445.41|19527.09|19447.09|19525.41|19445.41|10
1740406820000|2025-02-24 14:20:20|19525.65|19445.65|19522.52|19442.52|19525.65|19445.65|19522.52|19442.52|10
1740406830000|2025-02-24 14:20:30|19522.58|19442.58|19523.17|19443.17|19523.17|19443.17|19519.84|19439.84|10
1740406840000|2025-02-24 14:20:40|19523.18|19443.18|19525.85|19445.85|19525.85|19445.85|19523.17|19443.17|10
1740406850000|2025-02-24 14:20:50|19525.82|19445.82|19525.57|19445.57|19525.84|19445.84|19525.39|19445.39|9
1740406860000|2025-02-24 14:21:00|19525.47|19445.47|19517.37|19437.37|19525.47|19445.47|19517.37|19437.37|10
1740406870000|2025-02-24 14:21:10|19516.51|19436.51|19515.25|19435.25|19517.02|19437.02|19515.25|19435.25|10
1740406880000|2025-02-24 14:21:20|19515.33|19435.33|19514.69|19434.69|19515.44|19435.44|19514.16|19434.16|10
1740406890000|2025-02-24 14:21:30|19515.08|19435.08|19515.4|19435.4|19516.26|19436.26|19515.08|19435.08|10
1740406900000|2025-02-24 14:21:40|19515.22|19435.22|19511.08|19431.08|19516.05|19436.05|19511.08|19431.08|10
1740406910000|2025-02-24 14:21:50|19510.26|19430.26|19506.34|19426.34|19510.71|19430.71|19506.34|19426.34|10
1740406920000|2025-02-24 14:22:00|19505.65|19425.65|19499.29|19419.29|19505.65|19425.65|19499.26|19419.26|10
1740406930000|2025-02-24 14:22:10|19499.68|19419.68|19501.82|19421.82|19501.82|19421.82|19499.68|19419.68|10
1740406940000|2025-02-24 14:22:20|19501.84|19421.84|19504.14|19424.14|19504.14|19424.14|19501.36|19421.36|10
1740406950000|2025-02-24 14:22:30|19504.29|19424.29|19504.55|19424.55|19504.55|19424.55|19503.02|19423.02|10
1740406960000|2025-02-24 14:22:40|19504.33|19424.33|19505.35|19425.35|19505.67|19425.67|19504.27|19424.27|10
1740406970000|2025-02-24 14:22:50|19505.42|19425.42|19509.46|19429.46|19509.46|19429.46|19505.42|19425.42|10
1740406980000|2025-02-24 14:23:00|19509.56|19429.56|19507.11|19427.11|19509.56|19429.56|19507.11|19427.11|10
1740406990000|2025-02-24 14:23:10|19507.13|19427.13|19506.46|19426.46|19508.49|19428.49|19506.46|19426.46|10
1740407000000|2025-02-24 14:23:20|19506.2|19426.2|19500.68|19420.68|19506.2|19426.2|19500.68|19420.68|10
1740407010000|2025-02-24 14:23:30|19500.3|19420.3|19498.83|19418.83|19500.3|19420.3|19497.88|19417.88|10
1740407020000|2025-02-24 14:23:40|19497.93|19417.93|19489.43|19409.43|19497.93|19417.93|19489.43|19409.43|10
1740407030000|2025-02-24 14:23:50|19489.66|19409.66|19491.18|19411.18|19491.18|19411.18|19489.24|19409.24|10
1740407040000|2025-02-24 14:24:00|19491.9|19411.9|19494.2|19414.2|19494.2|19414.2|19491.88|19411.88|10
1740407050000|2025-02-24 14:24:10|19494.19|19414.19|19495.76|19415.76|19496.73|19416.73|19494.19|19414.19|9
1740407060000|2025-02-24 14:24:20|19495.43|19415.43|19497.91|19417.91|19497.91|19417.91|19495.43|19415.43|10
1740407070000|2025-02-24 14:24:30|19498.72|19418.72|19501.36|19421.36|19501.46|19421.46|19498.72|19418.72|10
1740407080000|2025-02-24 14:24:40|19500.74|19420.74|19498.21|19418.21|19500.74|19420.74|19498.21|19418.21|10
1740407090000|2025-02-24 14:24:50|19498.35|19418.35|19498.67|19418.67|19498.67|19418.67|19498.16|19418.16|10
1740407100000|2025-02-24 14:25:00|19498.7|19418.7|19503.91|19423.91|19503.91|19423.91|19498.7|19418.7|10
1740407110000|2025-02-24 14:25:10|19505.37|19425.37|19509.61|19429.61|19509.64|19429.64|19505.37|19425.37|10
1740407120000|2025-02-24 14:25:20|19509.57|19429.57|19516.27|19436.27|19516.27|19436.27|19509.57|19429.57|10
1740407130000|2025-02-24 14:25:30|19516.43|19436.43|19516.99|19436.99|19517.02|19437.02|19514.52|19434.52|10
1740407140000|2025-02-24 14:25:40|19517.32|19437.32|19514.93|19434.93|19517.81|19437.81|19514.93|19434.93|10
1740407150000|2025-02-24 14:25:50|19514.57|19434.57|19517.31|19437.31|19517.69|19437.69|19513.49|19433.49|10
1740407160000|2025-02-24 14:26:00|19517.51|19437.51|19517.58|19437.58|19518.14|19438.14|19516.96|19436.96|10
1740407170000|2025-02-24 14:26:10|19517.61|19437.61|19519.33|19439.33|19519.33|19439.33|19517.61|19437.61|9
1740407180000|2025-02-24 14:26:20|19519.7|19439.7|19519.39|19439.39|19519.85|19439.85|19518.95|19438.95|10
1740407190000|2025-02-24 14:26:30|19519.28|19439.28|19517.89|19437.89|19519.43|19439.43|19517.89|19437.89|10
1740407200000|2025-02-24 14:26:40|19517.94|19437.94|19520.07|19440.07|19520.55|19440.55|19517.94|19437.94|9
1740407210000|2025-02-24 14:26:50|19523.13|19443.13|19526.09|19446.09|19526.11|19446.11|19523.13|19443.13|9
1740407220000|2025-02-24 14:27:00|19526.03|19446.03|19524.48|19444.48|19526.03|19446.03|19524.48|19444.48|10
1740407230000|2025-02-24 14:27:10|19524.33|19444.33|19522.61|19442.61|19524.33|19444.33|19522.61|19442.61|9
1740407240000|2025-02-24 14:27:20|19522.37|19442.37|19517.96|19437.96|19522.37|19442.37|19517.83|19437.83|10
1740407250000|2025-02-24 14:27:30|19517.99|19437.99|19516.88|19436.88|19517.99|19437.99|19516.88|19436.88|10
1740407260000|2025-02-24 14:27:40|19516.46|19436.46|19513.34|19433.34|19516.46|19436.46|19513.34|19433.34|10
1740407270000|2025-02-24 14:27:50|19510.67|19430.67|19508.93|19428.93|19512.25|19432.25|19508.91|19428.91|10
1740407280000|2025-02-24 14:28:00|19508.96|19428.96|19506.97|19426.97|19508.96|19428.96|19505.53|19425.53|10
1740407290000|2025-02-24 14:28:10|19507.16|19427.16|19502.71|19422.71|19507.16|19427.16|19502.71|19422.71|10
1740407300000|2025-02-24 14:28:20|19502.81|19422.81|19498.13|19418.13|19503.25|19423.25|19498.13|19418.13|10
1740407310000|2025-02-24 14:28:30|19497.92|19417.92|19494.33|19414.33|19497.92|19417.92|19494.33|19414.33|9
1740407320000|2025-02-24 14:28:40|19494.42|19414.42|19493.9|19413.9|19494.42|19414.42|19493.44|19413.44|9
1740407330000|2025-02-24 14:28:50|19494|19414|19493.37|19413.37|19494.21|19414.21|19493.37|19413.37|10
1740407340000|2025-02-24 14:29:00|19493.39|19413.39|19494.25|19414.25|19494.34|19414.34|19493.39|19413.39|10
1740407350000|2025-02-24 14:29:10|19493.97|19413.97|19493.19|19413.19|19494.25|19414.25|19493.19|19413.19|9
1740407360000|2025-02-24 14:29:20|19492.13|19412.13|19488.66|19408.66|19492.13|19412.13|19488.66|19408.66|10
1740407370000|2025-02-24 14:29:30|19488.62|19408.62|19488.76|19408.76|19488.76|19408.76|19486.3|19406.3|10
1740407380000|2025-02-24 14:29:40|19488.92|19408.92|19490.55|19410.55|19491.02|19411.02|19488.79|19408.79|10
1740407390000|2025-02-24 14:29:50|19490.23|19410.23|19488.95|19408.95|19490.23|19410.23|19488.95|19408.95|10
1740407400000|2025-02-24 14:30:00|19489.14|19409.14|19485.93|19405.93|19489.14|19409.14|19485.55|19405.55|10
1740407410000|2025-02-24 14:30:10|19486.54|19406.54|19488.56|19408.56|19488.67|19408.67|19486.54|19406.54|10
1740407420000|2025-02-24 14:30:20|19488.49|19408.49|19486.63|19406.63|19488.63|19408.63|19485.65|19405.65|10
1740407430000|2025-02-24 14:30:30|19486.26|19406.26|19485.74|19405.74|19487.74|19407.74|19485.74|19405.74|10
1740407440000|2025-02-24 14:30:40|19485.63|19405.63|19488.36|19408.36|19488.36|19408.36|19485.63|19405.63|9
1740407450000|2025-02-24 14:30:50|19488.39|19408.39|19499.11|19419.11|19499.11|19419.11|19488.39|19408.39|10
1740407460000|2025-02-24 14:31:00|19499.14|19419.14|19519.16|19439.16|19519.16|19439.16|19499.14|19419.14|10
1740407470000|2025-02-24 14:31:10|19525.95|19445.95|19556.85|19476.85|19556.85|19476.85|19525.95|19445.95|10
1740407480000|2025-02-24 14:31:20|19556.56|19476.56|19548.04|19468.04|19556.56|19476.56|19548.04|19468.04|10
1740407490000|2025-02-24 14:31:30|19546.69|19466.69|19547.72|19467.72|19547.77|19467.77|19546.07|19466.07|10
1740407500000|2025-02-24 14:31:40|19550.65|19470.65|19556.64|19476.64|19556.64|19476.64|19550.21|19470.21|10
1740407510000|2025-02-24 14:31:50|19560.56|19480.56|19562.2|19482.2|19562.48|19482.48|19560.56|19480.56|10
1740407520000|2025-02-24 14:32:00|19561.47|19481.47|19562.09|19482.09|19562.13|19482.13|19559.27|19479.27|10
1740407530000|2025-02-24 14:32:10|19562.28|19482.28|19573.71|19493.71|19573.71|19493.71|19562.28|19482.28|10
1740407540000|2025-02-24 14:32:20|19576.11|19496.11|19574.77|19494.77|19578.09|19498.09|19574.77|19494.77|10
1740407550000|2025-02-24 14:32:30|19571.81|19491.81|19570.75|19490.75|19573.34|19493.34|19570.75|19490.75|9
1740407560000|2025-02-24 14:32:40|19570.34|19490.34|19568.65|19488.65|19570.34|19490.34|19566.29|19486.29|10
1740407570000|2025-02-24 14:32:50|19568.87|19488.87|19566.71|19486.71|19568.96|19488.96|19566.71|19486.71|10
1740407580000|2025-02-24 14:33:00|19566.53|19486.53|19551.1|19471.1|19566.53|19486.53|19551.1|19471.1|10
1740407590000|2025-02-24 14:33:10|19548.58|19468.58|19548.31|19468.31|19549.94|19469.94|19547.9|19467.9|10
1740407600000|2025-02-24 14:33:20|19547.25|19467.25|19537.86|19457.86|19547.25|19467.25|19537.86|19457.86|10
1740407610000|2025-02-24 14:33:30|19537.48|19457.48|19535.86|19455.86|19537.68|19457.68|19533.75|19453.75|10
1740407620000|2025-02-24 14:33:40|19536.4|19456.4|19533.55|19453.55|19538.5|19458.5|19533.11|19453.11|10
1740407630000|2025-02-24 14:33:50|19534|19454|19523.41|19443.41|19534|19454|19523.41|19443.41|10
1740407640000|2025-02-24 14:34:00|19524.09|19444.09|19525.61|19445.61|19525.61|19445.61|19522.12|19442.12|10
1740407650000|2025-02-24 14:34:10|19526.57|19446.57|19529.23|19449.23|19529.23|19449.23|19524.02|19444.02|10
1740407660000|2025-02-24 14:34:20|19530.9|19450.9|19525.68|19445.68|19530.9|19450.9|19525.68|19445.68|10
1740407670000|2025-02-24 14:34:30|19525.65|19445.65|19532.96|19452.96|19532.96|19452.96|19525.65|19445.65|10
1740407680000|2025-02-24 14:34:40|19532.63|19452.63|19535.39|19455.39|19535.39|19455.39|19531.68|19451.68|10
1740407690000|2025-02-24 14:34:50|19535.65|19455.65|19532.8|19452.8|19535.65|19455.65|19532.8|19452.8|10
1740407700000|2025-02-24 14:35:00|19532.93|19452.93|19528.69|19448.69|19532.93|19452.93|19526.06|19446.06|10
1740407710000|2025-02-24 14:35:10|19528.66|19448.66|19529.74|19449.74|19529.74|19449.74|19528.23|19448.23|10
1740407720000|2025-02-24 14:35:20|19529.12|19449.12|19525.64|19445.64|19529.15|19449.15|19525.64|19445.64|10
1740407730000|2025-02-24 14:35:30|19524.81|19444.81|19517.68|19437.68|19524.81|19444.81|19517.68|19437.68|10
1740407740000|2025-02-24 14:35:40|19514.82|19434.82|19507.6|19427.6|19514.82|19434.82|19507.6|19427.6|10
1740407750000|2025-02-24 14:35:50|19508.73|19428.73|19510.66|19430.66|19510.86|19430.86|19508.73|19428.73|10
1740407760000|2025-02-24 14:36:00|19511|19431|19510.57|19430.57|19512.91|19432.91|19510.48|19430.48|10
1740407770000|2025-02-24 14:36:10|19510.11|19430.11|19505.43|19425.43|19510.53|19430.53|19505.43|19425.43|10
1740407780000|2025-02-24 14:36:20|19505.72|19425.72|19504.73|19424.73|19506.99|19426.99|19504.41|19424.41|10
1740407790000|2025-02-24 14:36:30|19504.88|19424.88|19507.92|19427.92|19507.92|19427.92|19504.83|19424.83|10
1740407800000|2025-02-24 14:36:40|19508.82|19428.82|19509.16|19429.16|19510.16|19430.16|19508.82|19428.82|10
1740407810000|2025-02-24 14:36:50|19508.88|19428.88|19506.04|19426.04|19508.88|19428.88|19506.03|19426.03|10
1740407820000|2025-02-24 14:37:00|19505.86|19425.86|19505.63|19425.63|19506.57|19426.57|19504.36|19424.36|10
1740407830000|2025-02-24 14:37:10|19506.05|19426.05|19506.38|19426.38|19506.68|19426.68|19505.89|19425.89|10
1740407840000|2025-02-24 14:37:20|19506.39|19426.39|19510.13|19430.13|19511.37|19431.37|19506.25|19426.25|10
1740407850000|2025-02-24 14:37:30|19510.5|19430.5|19511.09|19431.09|19511.24|19431.24|19509.68|19429.68|10
1740407860000|2025-02-24 14:37:40|19510.92|19430.92|19508.08|19428.08|19510.92|19430.92|19507.45|19427.45|10
1740407870000|2025-02-24 14:37:50|19508.04|19428.04|19506.18|19426.18|19508.3|19428.3|19505.83|19425.83|10
1740407880000|2025-02-24 14:38:00|19506.4|19426.4|19512.7|19432.7|19512.7|19432.7|19505.87|19425.87|10
1740407890000|2025-02-24 14:38:10|19514.77|19434.77|19522.72|19442.72|19522.92|19442.92|19514.71|19434.71|10
1740407900000|2025-02-24 14:38:20|19523.82|19443.82|19527.82|19447.82|19527.82|19447.82|19523.82|19443.82|10
1740407910000|2025-02-24 14:38:30|19528.14|19448.14|19530.13|19450.13|19531.32|19451.32|19528.14|19448.14|10
1740407920000|2025-02-24 14:38:40|19530.17|19450.17|19534.87|19454.87|19535.8|19455.8|19530.17|19450.17|10
1740407930000|2025-02-24 14:38:50|19534.6|19454.6|19533.62|19453.62|19534.6|19454.6|19533.17|19453.17|10
1740407940000|2025-02-24 14:39:00|19533.31|19453.31|19534.65|19454.65|19534.65|19454.65|19530.9|19450.9|10
1740407950000|2025-02-24 14:39:10|19535.42|19455.42|19534.14|19454.14|19536.69|19456.69|19534.14|19454.14|10
1740407960000|2025-02-24 14:39:20|19532.98|19452.98|19532.75|19452.75|19533.51|19453.51|19532.39|19452.39|10
1740407970000|2025-02-24 14:39:30|19532.77|19452.77|19528.06|19448.06|19532.78|19452.78|19528.06|19448.06|10
1740407980000|2025-02-24 14:39:40|19527.32|19447.32|19521.21|19441.21|19527.32|19447.32|19520.78|19440.78|10
1740407990000|2025-02-24 14:39:50|19520.38|19440.38|19516.98|19436.98|19520.44|19440.44|19516.98|19436.98|10
1740408000000|2025-02-24 14:40:00|19515.96|19435.96|19517.87|19437.87|19517.87|19437.87|19515.22|19435.22|10
1740408010000|2025-02-24 14:40:10|19517.36|19437.36|19512.49|19432.49|19518|19438|19512.49|19432.49|10
1740408020000|2025-02-24 14:40:20|19511.72|19431.72|19510.84|19430.84|19511.72|19431.72|19508.15|19428.15|10
1740408030000|2025-02-24 14:40:30|19510.95|19430.95|19512.23|19432.23|19514.29|19434.29|19510.95|19430.95|10
1740408040000|2025-02-24 14:40:40|19512.16|19432.16|19514.37|19434.37|19514.76|19434.76|19512.16|19432.16|10
1740408050000|2025-02-24 14:40:50|19514.39|19434.39|19512.76|19432.76|19516.01|19436.01|19512.37|19432.37|10
1740408060000|2025-02-24 14:41:00|19512.41|19432.41|19506.4|19426.4|19512.41|19432.41|19506.32|19426.32|10
1740408070000|2025-02-24 14:41:10|19506.71|19426.71|19503.46|19423.46|19506.71|19426.71|19503.46|19423.46|10
1740408080000|2025-02-24 14:41:20|19503.59|19423.59|19498.24|19418.24|19503.94|19423.94|19498.24|19418.24|10
1740408090000|2025-02-24 14:41:30|19499.05|19419.05|19499|19419|19499.63|19419.63|19498.8|19418.8|10
1740408100000|2025-02-24 14:41:40|19498.31|19418.31|19497.57|19417.57|19498.59|19418.59|19497.57|19417.57|10
1740408110000|2025-02-24 14:41:50|19495.98|19415.98|19483.9|19403.9|19495.98|19415.98|19483.9|19403.9|10
1740408120000|2025-02-24 14:42:00|19480.58|19400.58|19463.48|19383.48|19480.58|19400.58|19463.48|19383.48|10
1740408130000|2025-02-24 14:42:10|19462.3|19382.3|19450.82|19370.82|19462.3|19382.3|19450.19|19370.19|10
1740408140000|2025-02-24 14:42:20|19449.43|19369.43|19449.12|19369.12|19449.43|19369.43|19446.35|19366.35|10
1740408150000|2025-02-24 14:42:30|19448.96|19368.96|19433.81|19353.81|19448.96|19368.96|19433.71|19353.71|10
1740408160000|2025-02-24 14:42:40|19433.54|19353.54|19431.18|19351.18|19435|19355|19431.18|19351.18|10
1740408170000|2025-02-24 14:42:50|19429.67|19349.67|19420.36|19340.36|19429.67|19349.67|19420.36|19340.36|10
1740408180000|2025-02-24 14:43:00|19415.64|19335.64|19412.08|19332.08|19415.64|19335.64|19404.67|19324.67|10
1740408190000|2025-02-24 14:43:10|19412.96|19332.96|19417.11|19337.11|19417.22|19337.22|19412.3|19332.3|10
1740408200000|2025-02-24 14:43:20|19418.23|19338.23|19421.14|19341.14|19423.66|19343.66|19418.23|19338.23|10
1740408210000|2025-02-24 14:43:30|19421.04|19341.04|19419.87|19339.87|19422.07|19342.07|19419.87|19339.87|10
1740408220000|2025-02-24 14:43:40|19419.82|19339.82|19427.87|19347.87|19427.87|19347.87|19418.04|19338.04|10
1740408230000|2025-02-24 14:43:50|19427.27|19347.27|19421.6|19341.6|19427.27|19347.27|19421.6|19341.6|10
1740408240000|2025-02-24 14:44:00|19419.95|19339.95|19417.13|19337.13|19421.13|19341.13|19417.13|19337.13|10
1740408250000|2025-02-24 14:44:10|19417.69|19337.69|19416.61|19336.61|19417.69|19337.69|19415.62|19335.62|10
1740408260000|2025-02-24 14:44:20|19416.64|19336.64|19412.89|19332.89|19416.74|19336.74|19412.88|19332.88|10
1740408270000|2025-02-24 14:44:30|19411.97|19331.97|19413.91|19333.91|19413.91|19333.91|19409.91|19329.91|10
1740408280000|2025-02-24 14:44:40|19413.3|19333.3|19417.07|19337.07|19418.98|19338.98|19413.3|19333.3|10
1740408290000|2025-02-24 14:44:50|19417.03|19337.03|19415.39|19335.39|19417.23|19337.23|19415.39|19335.39|10
1740408300000|2025-02-24 14:45:00|19415.38|19335.38|19414.86|19334.86|19417.26|19337.26|19414.66|19334.66|10
1740408310000|2025-02-24 14:45:10|19414.56|19334.56|19415.64|19335.64|19415.64|19335.64|19413.99|19333.99|10
1740408320000|2025-02-24 14:45:20|19415.75|19335.75|19416.78|19336.78|19416.78|19336.78|19415.68|19335.68|10
1740408330000|2025-02-24 14:45:30|19416.21|19336.21|19422.03|19342.03|19422.03|19342.03|19416.21|19336.21|10
1740408340000|2025-02-24 14:45:40|19422.09|19342.09|19427.12|19347.12|19427.12|19347.12|19421.72|19341.72|10
1740408350000|2025-02-24 14:45:50|19427.31|19347.31|19427.51|19347.51|19427.51|19347.51|19426.09|19346.09|10
1740408360000|2025-02-24 14:46:00|19428.36|19348.36|19435.97|19355.97|19435.97|19355.97|19428.36|19348.36|10
1740408370000|2025-02-24 14:46:10|19436|19356|19436.2|19356.2|19439.11|19359.11|19436|19356|10
1740408380000|2025-02-24 14:46:20|19435.96|19355.96|19428.05|19348.05|19435.96|19355.96|19428.05|19348.05|10
1740408390000|2025-02-24 14:46:30|19428.32|19348.32|19417.97|19337.97|19428.32|19348.32|19417.97|19337.97|10
1740408400000|2025-02-24 14:46:40|19416.02|19336.02|19403.54|19323.54|19416.02|19336.02|19403.54|19323.54|10
1740408410000|2025-02-24 14:46:50|19403.25|19323.25|19405.14|19325.14|19405.14|19325.14|19401.93|19321.93|10
1740408420000|2025-02-24 14:47:00|19404.91|19324.91|19402.97|19322.97|19404.96|19324.96|19401.34|19321.34|10
1740408430000|2025-02-24 14:47:10|19403.45|19323.45|19401|19321|19403.45|19323.45|19400.86|19320.86|10
1740408440000|2025-02-24 14:47:20|19401.14|19321.14|19402.18|19322.18|19403.03|19323.03|19400.57|19320.57|10
1740408450000|2025-02-24 14:47:30|19401.77|19321.77|19397.71|19317.71|19401.77|19321.77|19397.71|19317.71|10
1740408460000|2025-02-24 14:47:40|19398.35|19318.35|19400.56|19320.56|19400.56|19320.56|19398.35|19318.35|10
1740408470000|2025-02-24 14:47:50|19401.63|19321.63|19401.78|19321.78|19403.65|19323.65|19401.63|19321.63|10
1740408480000|2025-02-24 14:48:00|19401.72|19321.72|19405.8|19325.8|19405.8|19325.8|19401.72|19321.72|10
1740408490000|2025-02-24 14:48:10|19405.77|19325.77|19406.99|19326.99|19407.42|19327.42|19405.38|19325.38|10
1740408500000|2025-02-24 14:48:20|19406.89|19326.89|19406.11|19326.11|19406.89|19326.89|19405.17|19325.17|10
1740408510000|2025-02-24 14:48:30|19406.27|19326.27|19410.07|19330.07|19410.12|19330.12|19406.27|19326.27|10
1740408520000|2025-02-24 14:48:40|19410.19|19330.19|19411.41|19331.41|19411.41|19331.41|19409.28|19329.28|10
1740408530000|2025-02-24 14:48:50|19411.35|19331.35|19411.67|19331.67|19411.67|19331.67|19410.6|19330.6|10
1740408540000|2025-02-24 14:49:00|19411.54|19331.54|19411.35|19331.35|19411.7|19331.7|19410.67|19330.67|8
1740408550000|2025-02-24 14:49:10|19411.26|19331.26|19414.38|19334.38|19414.76|19334.76|19411.26|19331.26|10
1740408560000|2025-02-24 14:49:20|19414.32|19334.32|19418.89|19338.89|19418.89|19338.89|19414.32|19334.32|10
1740408570000|2025-02-24 14:49:30|19419.66|19339.66|19419.47|19339.47|19422.13|19342.13|19418.47|19338.47|10
1740408580000|2025-02-24 14:49:40|19418.72|19338.72|19415.79|19335.79|19418.72|19338.72|19415.79|19335.79|10
1740408590000|2025-02-24 14:49:50|19415.24|19335.24|19414.73|19334.73|19415.63|19335.63|19414.09|19334.09|10
1740408600000|2025-02-24 14:50:00|19414.53|19334.53|19402.38|19322.38|19414.53|19334.53|19402.38|19322.38|10
1740408610000|2025-02-24 14:50:10|19402.89|19322.89|19395.59|19315.59|19402.92|19322.92|19395.59|19315.59|10
1740408620000|2025-02-24 14:50:20|19395.23|19315.23|19393.8|19313.8|19395.96|19315.96|19393.66|19313.66|10
1740408630000|2025-02-24 14:50:30|19394.51|19314.51|19383.47|19303.47|19394.51|19314.51|19382.4|19302.4|10
1740408640000|2025-02-24 14:50:40|19383.99|19303.99|19385.95|19305.95|19385.95|19305.95|19383.98|19303.98|10
1740408650000|2025-02-24 14:50:50|19385.32|19305.32|19385.85|19305.85|19386.44|19306.44|19383.51|19303.51|10
1740408660000|2025-02-24 14:51:00|19388.07|19308.07|19391.73|19311.73|19394.67|19314.67|19388.07|19308.07|10
1740408670000|2025-02-24 14:51:10|19393.15|19313.15|19387.58|19307.58|19393.15|19313.15|19386.1|19306.1|10
1740408680000|2025-02-24 14:51:20|19387.9|19307.9|19395.42|19315.42|19395.42|19315.42|19387.59|19307.59|10
1740408690000|2025-02-24 14:51:30|19396.61|19316.61|19402.86|19322.86|19402.86|19322.86|19396.61|19316.61|10
1740408700000|2025-02-24 14:51:40|19403.03|19323.03|19403.56|19323.56|19404.97|19324.97|19403.03|19323.03|9
1740408710000|2025-02-24 14:51:50|19403.29|19323.29|19399|19319|19403.29|19323.29|19398.83|19318.83|10
1740408720000|2025-02-24 14:52:00|19399.62|19319.62|19392.87|19312.87|19399.62|19319.62|19392.87|19312.87|10
1740408730000|2025-02-24 14:52:10|19391.97|19311.97|19384.53|19304.53|19391.97|19311.97|19384.17|19304.17|10
1740408740000|2025-02-24 14:52:20|19384.44|19304.44|19384.29|19304.29|19385.56|19305.56|19382.77|19302.77|9
1740408750000|2025-02-24 14:52:30|19383.92|19303.92|19381.42|19301.42|19383.92|19303.92|19381.42|19301.42|9
1740408760000|2025-02-24 14:52:40|19382.12|19302.12|19382.86|19302.86|19383.81|19303.81|19382.12|19302.12|8
1740408770000|2025-02-24 14:52:50|19383.2|19303.2|19387.61|19307.61|19387.61|19307.61|19383.2|19303.2|10
1740408780000|2025-02-24 14:53:00|19387.33|19307.33|19383.06|19303.06|19387.4|19307.4|19383.06|19303.06|10
1740408790000|2025-02-24 14:53:10|19382.03|19302.03|19377.47|19297.47|19382.03|19302.03|19376.95|19296.95|10
1740408800000|2025-02-24 14:53:20|19376.85|19296.85|19375.15|19295.15|19376.89|19296.89|19374.02|19294.02|10
1740408810000|2025-02-24 14:53:30|19375.61|19295.61|19361.56|19281.56|19375.61|19295.61|19361.56|19281.56|10
1740408820000|2025-02-24 14:53:40|19361.31|19281.31|19355.47|19275.47|19362.26|19282.26|19355.47|19275.47|10
1740408830000|2025-02-24 14:53:50|19352.41|19272.41|19340.29|19260.29|19352.41|19272.41|19340.29|19260.29|10
1740408840000|2025-02-24 14:54:00|19340.11|19260.11|19343.02|19263.02|19343.02|19263.02|19339.28|19259.28|9
1740408850000|2025-02-24 14:54:10|19344.49|19264.49|19355.45|19275.45|19355.45|19275.45|19344.49|19264.49|10
1740408860000|2025-02-24 14:54:20|19356.2|19276.2|19349.33|19269.33|19357.84|19277.84|19349.33|19269.33|10
1740408870000|2025-02-24 14:54:30|19348.65|19268.65|19351.48|19271.48|19351.48|19271.48|19346.68|19266.68|10
1740408880000|2025-02-24 14:54:40|19351.24|19271.24|19349.72|19269.72|19351.24|19271.24|19346.72|19266.72|10
1740408890000|2025-02-24 14:54:50|19349.58|19269.58|19348.73|19268.73|19350.72|19270.72|19347.18|19267.18|10
1740408900000|2025-02-24 14:55:00|19349.88|19269.88|19349.92|19269.92|19350.98|19270.98|19349.45|19269.45|9
1740408910000|2025-02-24 14:55:10|19347.68|19267.68|19350.37|19270.37|19352.23|19272.23|19347.68|19267.68|10
1740408920000|2025-02-24 14:55:20|19350.87|19270.87|19347.29|19267.29|19350.87|19270.87|19346.18|19266.18|10
1740408930000|2025-02-24 14:55:30|19347.15|19267.15|19345.4|19265.4|19347.15|19267.15|19343.71|19263.71|10
1740408940000|2025-02-24 14:55:40|19344.92|19264.92|19339.22|19259.22|19344.92|19264.92|19339.22|19259.22|10
1740408950000|2025-02-24 14:55:50|19339.33|19259.33|19336.32|19256.32|19339.33|19259.33|19336.32|19256.32|10
1740408960000|2025-02-24 14:56:00|19336.17|19256.17|19336.26|19256.26|19336.26|19256.26|19334.45|19254.45|9
1740408970000|2025-02-24 14:56:10|19336.55|19256.55|19334.32|19254.32|19337.35|19257.35|19334.32|19254.32|10
1740408980000|2025-02-24 14:56:20|19335.12|19255.12|19332.14|19252.14|19336.34|19256.34|19331.02|19251.02|10
1740408990000|2025-02-24 14:56:30|19332.26|19252.26|19334.36|19254.36|19335.08|19255.08|19332.26|19252.26|10
1740409000000|2025-02-24 14:56:40|19333.15|19253.15|19338.67|19258.67|19338.67|19258.67|19333.15|19253.15|10
1740409010000|2025-02-24 14:56:50|19337.99|19257.99|19339.53|19259.53|19340.17|19260.17|19337.28|19257.28|10
1740409020000|2025-02-24 14:57:00|19339.99|19259.99|19340.95|19260.95|19343.2|19263.2|19339.99|19259.99|10
1740409030000|2025-02-24 14:57:10|19341.01|19261.01|19337.38|19257.38|19341.05|19261.05|19337.38|19257.38|10
1740409040000|2025-02-24 14:57:20|19337.36|19257.36|19332.32|19252.32|19337.36|19257.36|19332.32|19252.32|10
1740409050000|2025-02-24 14:57:30|19332.05|19252.05|19317.12|19237.12|19332.42|19252.42|19317.12|19237.12|10
1740409060000|2025-02-24 14:57:40|19314.96|19234.96|19300.72|19220.72|19314.96|19234.96|19300.72|19220.72|10
1740409070000|2025-02-24 14:57:50|19299.13|19219.13|19294.42|19214.42|19300.01|19220.01|19294.42|19214.42|10
1740409080000|2025-02-24 14:58:00|19293.67|19213.67|19288.95|19208.95|19293.67|19213.67|19288.95|19208.95|10
1740409090000|2025-02-24 14:58:10|19289.34|19209.34|19295.89|19215.89|19298.54|19218.54|19289.23|19209.23|10
1740409100000|2025-02-24 14:58:20|19296.46|19216.46|19294.97|19214.97|19296.86|19216.86|19293.51|19213.51|10
1740409110000|2025-02-24 14:58:30|19294.92|19214.92|19299.27|19219.27|19299.29|19219.29|19294.55|19214.55|10
1740409120000|2025-02-24 14:58:40|19300.83|19220.83|19301.28|19221.28|19302.24|19222.24|19300.76|19220.76|10
1740409130000|2025-02-24 14:58:50|19301.04|19221.04|19299.12|19219.12|19301.52|19221.52|19299.03|19219.03|9
1740409140000|2025-02-24 14:59:00|19298.92|19218.92|19297.68|19217.68|19301.42|19221.42|19297.68|19217.68|10
1740409150000|2025-02-24 14:59:10|19298.45|19218.45|19302.72|19222.72|19302.72|19222.72|19298.45|19218.45|10
1740409160000|2025-02-24 14:59:20|19303.5|19223.5|19297.79|19217.79|19303.59|19223.59|19297.79|19217.79|10
1740409170000|2025-02-24 14:59:30|19297.72|19217.72|19302.41|19222.41|19302.41|19222.41|19297.72|19217.72|10
1740409180000|2025-02-24 14:59:40|19303.5|19223.5|19304.57|19224.57|19304.7|19224.7|19303.23|19223.23|10
1740409190000|2025-02-24 14:59:50|19305.23|19225.23|19305.98|19225.98|19306.96|19226.96|19305.23|19225.23|10
1740409200000|2025-02-24 15:00:00|19306.46|19226.46|19305.24|19225.24|19306.99|19226.99|19304.87|19224.87|10
1740409210000|2025-02-24 15:00:10|19303.76|19223.76|19304.45|19224.45|19304.45|19224.45|19298.85|19218.85|10
1740409220000|2025-02-24 15:00:20|19304.26|19224.26|19306.76|19226.76|19306.76|19226.76|19302.71|19222.71|10
1740409230000|2025-02-24 15:00:30|19309.25|19229.25|19310.3|19230.3|19311.74|19231.74|19308.96|19228.96|10
1740409240000|2025-02-24 15:00:40|19310.53|19230.53|19314.11|19234.11|19314.11|19234.11|19310.53|19230.53|10
1740409250000|2025-02-24 15:00:50|19314.87|19234.87|19323.59|19243.59|19324.83|19244.83|19314.87|19234.87|10
1740409260000|2025-02-24 15:01:00|19322.98|19242.98|19316.17|19236.17|19322.98|19242.98|19314.05|19234.05|10
1740409270000|2025-02-24 15:01:10|19311.8|19231.8|19295.79|19215.79|19311.8|19231.8|19295.79|19215.79|10
1740409280000|2025-02-24 15:01:20|19293.77|19213.77|19284.7|19204.7|19293.77|19213.77|19284.46|19204.46|10
1740409290000|2025-02-24 15:01:30|19284.3|19204.3|19277.84|19197.84|19284.3|19204.3|19277.84|19197.84|10
1740409300000|2025-02-24 15:01:40|19278.03|19198.03|19268.55|19188.55|19278.03|19198.03|19268.55|19188.55|10
1740409310000|2025-02-24 15:01:50|19267.6|19187.6|19256.38|19176.38|19267.6|19187.6|19256.38|19176.38|10
1740409320000|2025-02-24 15:02:00|19256.92|19176.92|19252.71|19172.71|19256.92|19176.92|19252.71|19172.71|10
1740409330000|2025-02-24 15:02:10|19251.76|19171.76|19256.35|19176.35|19257.93|19177.93|19251.28|19171.28|10
1740409340000|2025-02-24 15:02:20|19257.29|19177.29|19260.06|19180.06|19261.16|19181.16|19255.23|19175.23|10
1740409350000|2025-02-24 15:02:30|19259.41|19179.41|19251.47|19171.47|19259.41|19179.41|19250.92|19170.92|10
1740409360000|2025-02-24 15:02:40|19250.8|19170.8|19255.48|19175.48|19255.48|19175.48|19248.56|19168.56|10
1740409370000|2025-02-24 15:02:50|19256.95|19176.95|19257.07|19177.07|19257.51|19177.51|19249.76|19169.76|10
1740409380000|2025-02-24 15:03:00|19257.79|19177.79|19255.94|19175.94|19258.7|19178.7|19255.58|19175.58|10
1740409390000|2025-02-24 15:03:10|19257.03|19177.03|19259.36|19179.36|19261.45|19181.45|19257.03|19177.03|10
1740409400000|2025-02-24 15:03:20|19260.01|19180.01|19254.58|19174.58|19260.37|19180.37|19254.58|19174.58|10
1740409410000|2025-02-24 15:03:30|19253.54|19173.54|19250.37|19170.37|19253.57|19173.57|19250.36|19170.36|10
1740409420000|2025-02-24 15:03:40|19250.35|19170.35|19246.27|19166.27|19250.51|19170.51|19245.86|19165.86|10
1740409430000|2025-02-24 15:03:50|19246.91|19166.91|19247.89|19167.89|19250.33|19170.33|19246.91|19166.91|10
1740409440000|2025-02-24 15:04:00|19246.93|19166.93|19254.14|19174.14|19254.14|19174.14|19246.67|19166.67|10
1740409450000|2025-02-24 15:04:10|19254.11|19174.11|19256.54|19176.54|19261.84|19181.84|19254.11|19174.11|10
1740409460000|2025-02-24 15:04:20|19256.22|19176.22|19248.57|19168.57|19256.22|19176.22|19248.57|19168.57|10
1740409470000|2025-02-24 15:04:30|19249.32|19169.32|19247.9|19167.9|19251.06|19171.06|19247.9|19167.9|10
1740409480000|2025-02-24 15:04:40|19248.43|19168.43|19251.78|19171.78|19253.17|19173.17|19248.43|19168.43|10
1740409490000|2025-02-24 15:04:50|19250.64|19170.64|19253.55|19173.55|19254.21|19174.21|19250.41|19170.41|10
1740409500000|2025-02-24 15:05:00|19253.41|19173.41|19263.15|19183.15|19266.86|19186.86|19253.41|19173.41|10
1740409510000|2025-02-24 15:05:10|19264.88|19184.88|19246.76|19166.76|19266.62|19186.62|19246.76|19166.76|10
1740409520000|2025-02-24 15:05:20|19244.74|19164.74|19244.49|19164.49|19245.36|19165.36|19241.88|19161.88|10
1740409530000|2025-02-24 15:05:30|19244.88|19164.88|19244.49|19164.49|19245.67|19165.67|19241.54|19161.54|10
1740409540000|2025-02-24 15:05:40|19245.08|19165.08|19241.38|19161.38|19245.08|19165.08|19240.35|19160.35|10
1740409550000|2025-02-24 15:05:50|19241.47|19161.47|19241.12|19161.12|19241.47|19161.47|19239.47|19159.47|10
1740409560000|2025-02-24 15:06:00|19239.7|19159.7|19222.39|19142.39|19239.7|19159.7|19222.39|19142.39|10
1740409570000|2025-02-24 15:06:10|19222.56|19142.56|19212.14|19132.14|19222.56|19142.56|19212.02|19132.02|10
1740409580000|2025-02-24 15:06:20|19210.28|19130.28|19192.09|19112.09|19210.28|19130.28|19192.09|19112.09|10
1740409590000|2025-02-24 15:06:30|19190.84|19110.84|19174.76|19094.76|19191.08|19111.08|19174.76|19094.76|10
1740409600000|2025-02-24 15:06:40|19173.18|19093.18|19179.31|19099.31|19179.31|19099.31|19173.18|19093.18|10
1740409610000|2025-02-24 15:06:50|19178.5|19098.5|19171.18|19091.18|19179.25|19099.25|19171.18|19091.18|10
1740409620000|2025-02-24 15:07:00|19169.72|19089.72|19180.7|19100.7|19180.7|19100.7|19169.72|19089.72|10
1740409630000|2025-02-24 15:07:10|19184.68|19104.68|19191.92|19111.92|19191.92|19111.92|19184.62|19104.62|10
1740409640000|2025-02-24 15:07:20|19192.23|19112.23|19194.08|19114.08|19196.69|19116.69|19192.23|19112.23|10
1740409650000|2025-02-24 15:07:30|19198.38|19118.38|19197.51|19117.51|19199.85|19119.85|19196.15|19116.15|10
1740409660000|2025-02-24 15:07:40|19197.27|19117.27|19191.52|19111.52|19197.45|19117.45|19191.04|19111.04|10
1740409670000|2025-02-24 15:07:50|19192.11|19112.11|19190.53|19110.53|19192.11|19112.11|19188.89|19108.89|9
1740409680000|2025-02-24 15:08:00|19192.28|19112.28|19206.44|19126.44|19206.44|19126.44|19192.28|19112.28|10
1740409690000|2025-02-24 15:08:10|19208.06|19128.06|19213.69|19133.69|19213.69|19133.69|19208.06|19128.06|10
1740409700000|2025-02-24 15:08:20|19214.31|19134.31|19233.11|19153.11|19233.11|19153.11|19214.31|19134.31|10
1740409710000|2025-02-24 15:08:30|19232.71|19152.71|19237.74|19157.74|19238.46|19158.46|19231.42|19151.42|10
1740409720000|2025-02-24 15:08:40|19237.46|19157.46|19242.2|19162.2|19242.68|19162.68|19235.76|19155.76|10
1740409730000|2025-02-24 15:08:50|19242.4|19162.4|19245.09|19165.09|19247.63|19167.63|19241.22|19161.22|10
1740409740000|2025-02-24 15:09:00|19245.42|19165.42|19254.15|19174.15|19256.11|19176.11|19245.13|19165.13|10
1740409750000|2025-02-24 15:09:10|19254.7|19174.7|19263.39|19183.39|19263.39|19183.39|19254.31|19174.31|9
1740409760000|2025-02-24 15:09:20|19265.69|19185.69|19296.59|19216.59|19296.59|19216.59|19265.69|19185.69|10
1740409770000|2025-02-24 15:09:30|19298.5|19218.5|19304.53|19224.53|19304.53|19224.53|19298.5|19218.5|10
1740409780000|2025-02-24 15:09:40|19305.27|19225.27|19291.3|19211.3|19305.27|19225.27|19291.3|19211.3|10
1740409790000|2025-02-24 15:09:50|19290.72|19210.72|19277.62|19197.62|19290.72|19210.72|19277.62|19197.62|10
1740409800000|2025-02-24 15:10:00|19274.69|19194.69|19270.97|19190.97|19274.69|19194.69|19270.97|19190.97|10
1740409810000|2025-02-24 15:10:10|19271.07|19191.07|19285.26|19205.26|19285.26|19205.26|19271.07|19191.07|10
1740409820000|2025-02-24 15:10:20|19288.51|19208.51|19302.16|19222.16|19302.16|19222.16|19288.51|19208.51|10
1740409830000|2025-02-24 15:10:30|19301.57|19221.57|19303.31|19223.31|19303.77|19223.77|19300.57|19220.57|10
1740409840000|2025-02-24 15:10:40|19306.04|19226.04|19303.73|19223.73|19307.56|19227.56|19303.73|19223.73|10
1740409850000|2025-02-24 15:10:50|19303.43|19223.43|19307.97|19227.97|19308.54|19228.54|19303.17|19223.17|10
1740409860000|2025-02-24 15:11:00|19308.31|19228.31|19313.13|19233.13|19313.45|19233.45|19307.58|19227.58|10
1740409870000|2025-02-24 15:11:10|19313.06|19233.06|19309.61|19229.61|19313.06|19233.06|19309.22|19229.22|10
1740409880000|2025-02-24 15:11:20|19309.37|19229.37|19294.47|19214.47|19309.47|19229.47|19294.47|19214.47|10
1740409890000|2025-02-24 15:11:30|19293.62|19213.62|19293.99|19213.99|19293.99|19213.99|19292.42|19212.42|10
1740409900000|2025-02-24 15:11:40|19294.29|19214.29|19298.8|19218.8|19298.8|19218.8|19294.29|19214.29|10
1740409910000|2025-02-24 15:11:50|19300.74|19220.74|19298.85|19218.85|19304.77|19224.77|19298.85|19218.85|10
1740409920000|2025-02-24 15:12:00|19300.23|19220.23|19298.34|19218.34|19301.77|19221.77|19298.34|19218.34|10
1740409930000|2025-02-24 15:12:10|19299.01|19219.01|19298|19218|19301.2|19221.2|19298|19218|10
1740409940000|2025-02-24 15:12:20|19300.16|19220.16|19295.51|19215.51|19300.39|19220.39|19294.67|19214.67|10
1740409950000|2025-02-24 15:12:30|19296.02|19216.02|19298.79|19218.79|19299.43|19219.43|19295.33|19215.33|10
1740409960000|2025-02-24 15:12:40|19299.14|19219.14|19304.18|19224.18|19304.52|19224.52|19299.14|19219.14|10
1740409970000|2025-02-24 15:12:50|19302.28|19222.28|19308.51|19228.51|19308.51|19228.51|19302.28|19222.28|10
1740409980000|2025-02-24 15:13:00|19306.59|19226.59|19305.29|19225.29|19306.66|19226.66|19303.72|19223.72|10
1740409990000|2025-02-24 15:13:10|19304.31|19224.31|19303.94|19223.94|19304.55|19224.55|19300.27|19220.27|10
1740410000000|2025-02-24 15:13:20|19304.81|19224.81|19319.77|19239.77|19319.77|19239.77|19304.81|19224.81|10
1740410010000|2025-02-24 15:13:30|19319.65|19239.65|19326.97|19246.97|19326.97|19246.97|19319.39|19239.39|10
1740410020000|2025-02-24 15:13:40|19329.02|19249.02|19340.85|19260.85|19340.85|19260.85|19329.02|19249.02|10
1740410030000|2025-02-24 15:13:50|19340.4|19260.4|19344.24|19264.24|19344.24|19264.24|19338.71|19258.71|10
1740410040000|2025-02-24 15:14:00|19343.92|19263.92|19355.85|19275.85|19355.85|19275.85|19343.04|19263.04|10
1740410050000|2025-02-24 15:14:10|19356.15|19276.15|19362.73|19282.73|19363.66|19283.66|19356.15|19276.15|10
1740410060000|2025-02-24 15:14:20|19362.83|19282.83|19365.58|19285.58|19367.61|19287.61|19362.83|19282.83|10
1740410070000|2025-02-24 15:14:30|19366.37|19286.37|19362.46|19282.46|19367.34|19287.34|19362.37|19282.37|10
1740410080000|2025-02-24 15:14:40|19362.84|19282.84|19358.55|19278.55|19362.84|19282.84|19355.97|19275.97|10
1740410090000|2025-02-24 15:14:50|19359.04|19279.04|19361.34|19281.34|19362.75|19282.75|19359.04|19279.04|10
1740410100000|2025-02-24 15:15:00|19361.69|19281.69|19347.84|19267.84|19361.69|19281.69|19347.84|19267.84|10
1740410110000|2025-02-24 15:15:10|19346.39|19266.39|19344.65|19264.65|19354.48|19274.48|19344.17|19264.17|10
1740410120000|2025-02-24 15:15:20|19344.83|19264.83|19337.59|19257.59|19345|19265|19337.59|19257.59|10
1740410130000|2025-02-24 15:15:30|19337.7|19257.7|19358.09|19278.09|19358.09|19278.09|19337.7|19257.7|10
1740410140000|2025-02-24 15:15:40|19358.53|19278.53|19372.86|19292.86|19372.86|19292.86|19358.53|19278.53|10
1740410150000|2025-02-24 15:15:50|19372.94|19292.94|19381.05|19301.05|19382.86|19302.86|19372.94|19292.94|10
1740410160000|2025-02-24 15:16:00|19380.94|19300.94|19382.33|19302.33|19385.69|19305.69|19380.94|19300.94|10
1740410170000|2025-02-24 15:16:10|19383.83|19303.83|19370.5|19290.5|19383.83|19303.83|19370.5|19290.5|10
1740410180000|2025-02-24 15:16:20|19368.05|19288.05|19359.71|19279.71|19368.05|19288.05|19359.71|19279.71|10
1740410190000|2025-02-24 15:16:30|19357.73|19277.73|19353.67|19273.67|19359.07|19279.07|19352.67|19272.67|10
1740410200000|2025-02-24 15:16:40|19353.8|19273.8|19357.02|19277.02|19361.43|19281.43|19353.8|19273.8|10
1740410210000|2025-02-24 15:16:50|19358.5|19278.5|19348.82|19268.82|19358.62|19278.62|19348.82|19268.82|10
1740410220000|2025-02-24 15:17:00|19351.02|19271.02|19357.21|19277.21|19358.56|19278.56|19351.02|19271.02|10
1740410230000|2025-02-24 15:17:10|19356.53|19276.53|19345.55|19265.55|19356.53|19276.53|19345.55|19265.55|10
1740410240000|2025-02-24 15:17:20|19345.33|19265.33|19324.45|19244.45|19345.33|19265.33|19324.45|19244.45|10
1740410250000|2025-02-24 15:17:30|19323.28|19243.28|19319.21|19239.21|19323.28|19243.28|19319.02|19239.02|10
1740410260000|2025-02-24 15:17:40|19319.06|19239.06|19316.12|19236.12|19319.06|19239.06|19316.12|19236.12|10
1740410270000|2025-02-24 15:17:50|19315.96|19235.96|19304.37|19224.37|19315.96|19235.96|19304.37|19224.37|10
1740410280000|2025-02-24 15:18:00|19303.76|19223.76|19297.92|19217.92|19304.25|19224.25|19297.92|19217.92|10
1740410290000|2025-02-24 15:18:10|19295.88|19215.88|19296.98|19216.98|19299.42|19219.42|19295.88|19215.88|10
1740410300000|2025-02-24 15:18:20|19296.22|19216.22|19299.88|19219.88|19299.88|19219.88|19295.3|19215.3|10
1740410310000|2025-02-24 15:18:30|19301.01|19221.01|19308.07|19228.07|19308.71|19228.71|19301.01|19221.01|10
1740410320000|2025-02-24 15:18:40|19308.41|19228.41|19306.41|19226.41|19308.41|19228.41|19304.45|19224.45|10
1740410330000|2025-02-24 15:18:50|19308.07|19228.07|19305.71|19225.71|19308.82|19228.82|19305.69|19225.69|10
1740410340000|2025-02-24 15:19:00|19304.79|19224.79|19303.47|19223.47|19305.38|19225.38|19300.02|19220.02|10
1740410350000|2025-02-24 15:19:10|19303.92|19223.92|19303.91|19223.91|19306.24|19226.24|19303.91|19223.91|9
1740410360000|2025-02-24 15:19:20|19302.88|19222.88|19299.67|19219.67|19303.72|19223.72|19299.67|19219.67|9
1740410370000|2025-02-24 15:19:30|19299.71|19219.71|19299.37|19219.37|19299.71|19219.71|19297.6|19217.6|10
1740410380000|2025-02-24 15:19:40|19299.91|19219.91|19294.86|19214.86|19300.02|19220.02|19294.86|19214.86|10
1740410390000|2025-02-24 15:19:50|19294.09|19214.09|19298.32|19218.32|19299.06|19219.06|19293.99|19213.99|10
1740410400000|2025-02-24 15:20:00|19297.94|19217.94|19310.51|19230.51|19310.51|19230.51|19297.94|19217.94|10
1740410410000|2025-02-24 15:20:10|19311.65|19231.65|19306.84|19226.84|19313.94|19233.94|19306.84|19226.84|10
1740410420000|2025-02-24 15:20:20|19305.24|19225.24|19302.69|19222.69|19305.24|19225.24|19299.38|19219.38|10
1740410430000|2025-02-24 15:20:30|19303.06|19223.06|19308.07|19228.07|19309.17|19229.17|19303.06|19223.06|10
1740410440000|2025-02-24 15:20:40|19309.14|19229.14|19308.76|19228.76|19310.96|19230.96|19308.47|19228.47|10
1740410450000|2025-02-24 15:20:50|19308.75|19228.75|19311.35|19231.35|19311.35|19231.35|19308.14|19228.14|10
1740410460000|2025-02-24 15:21:00|19311.45|19231.45|19314.77|19234.77|19316.14|19236.14|19311.38|19231.38|10
1740410470000|2025-02-24 15:21:10|19314.4|19234.4|19317.84|19237.84|19317.94|19237.94|19314.4|19234.4|10
1740410480000|2025-02-24 15:21:20|19318.29|19238.29|19318.96|19238.96|19319.94|19239.94|19316.38|19236.38|10
1740410490000|2025-02-24 15:21:30|19318.6|19238.6|19319.3|19239.3|19319.56|19239.56|19318.6|19238.6|10
1740410500000|2025-02-24 15:21:40|19317.86|19237.86|19308.82|19228.82|19317.86|19237.86|19308.82|19228.82|10
1740410510000|2025-02-24 15:21:50|19308.27|19228.27|19300.66|19220.66|19308.27|19228.27|19299.91|19219.91|10
1740410520000|2025-02-24 15:22:00|19299.55|19219.55|19295.41|19215.41|19299.55|19219.55|19294.73|19214.73|10
1740410530000|2025-02-24 15:22:10|19295.05|19215.05|19298.31|19218.31|19299.66|19219.66|19294.91|19214.91|10
1740410540000|2025-02-24 15:22:20|19298.89|19218.89|19298.32|19218.32|19299.2|19219.2|19297.83|19217.83|10
1740410550000|2025-02-24 15:22:30|19299.21|19219.21|19300.94|19220.94|19301.82|19221.82|19298.44|19218.44|10
1740410560000|2025-02-24 15:22:40|19301.12|19221.12|19298.28|19218.28|19301.12|19221.12|19298.01|19218.01|10
1740410570000|2025-02-24 15:22:50|19300.22|19220.22|19302.96|19222.96|19302.96|19222.96|19300.22|19220.22|10
1740410580000|2025-02-24 15:23:00|19303.67|19223.67|19302.65|19222.65|19305.38|19225.38|19302.65|19222.65|10
1740410590000|2025-02-24 15:23:10|19302.23|19222.23|19308.98|19228.98|19308.98|19228.98|19302.23|19222.23|10
1740410600000|2025-02-24 15:23:20|19309.36|19229.36|19314.39|19234.39|19314.39|19234.39|19306.18|19226.18|10
1740410610000|2025-02-24 15:23:30|19318.08|19238.08|19320.79|19240.79|19320.79|19240.79|19318.08|19238.08|10
1740410620000|2025-02-24 15:23:40|19321|19241|19324.35|19244.35|19326.28|19246.28|19321|19241|10
1740410630000|2025-02-24 15:23:50|19323.58|19243.58|19321.82|19241.82|19323.58|19243.58|19321.28|19241.28|10
1740410640000|2025-02-24 15:24:00|19321.47|19241.47|19318.65|19238.65|19321.67|19241.67|19318.65|19238.65|10
1740410650000|2025-02-24 15:24:10|19318.9|19238.9|19323.12|19243.12|19323.12|19243.12|19318.9|19238.9|10
1740410660000|2025-02-24 15:24:20|19324.59|19244.59|19330.97|19250.97|19330.97|19250.97|19324.59|19244.59|10
1740410670000|2025-02-24 15:24:30|19331.09|19251.09|19332.5|19252.5|19332.61|19252.61|19331.09|19251.09|9
1740410680000|2025-02-24 15:24:40|19334.39|19254.39|19340.05|19260.05|19340.05|19260.05|19334.39|19254.39|10
1740410690000|2025-02-24 15:24:50|19339.46|19259.46|19337.73|19257.73|19339.74|19259.74|19337.73|19257.73|10
1740410700000|2025-02-24 15:25:00|19335.79|19255.79|19330.59|19250.59|19336.28|19256.28|19330.59|19250.59|10
1740410710000|2025-02-24 15:25:10|19331.17|19251.17|19328.72|19248.72|19331.2|19251.2|19328.72|19248.72|9
1740410720000|2025-02-24 15:25:20|19328.07|19248.07|19323.98|19243.98|19328.07|19248.07|19323.25|19243.25|10
1740410730000|2025-02-24 15:25:30|19324.23|19244.23|19327.1|19247.1|19327.1|19247.1|19322.1|19242.1|10
1740410740000|2025-02-24 15:25:40|19327.47|19247.47|19327.08|19247.08|19327.88|19247.88|19326.64|19246.64|10
1740410750000|2025-02-24 15:25:50|19325.8|19245.8|19323.34|19243.34|19325.8|19245.8|19322.7|19242.7|10
1740410760000|2025-02-24 15:26:00|19323.78|19243.78|19318.54|19238.54|19324.28|19244.28|19318.54|19238.54|10
1740410770000|2025-02-24 15:26:10|19318.93|19238.93|19321.09|19241.09|19321.48|19241.48|19318.93|19238.93|10
1740410780000|2025-02-24 15:26:20|19320.33|19240.33|19314.92|19234.92|19320.33|19240.33|19314.87|19234.87|10
1740410790000|2025-02-24 15:26:30|19313.74|19233.74|19312.36|19232.36|19313.96|19233.96|19312.36|19232.36|10
1740410800000|2025-02-24 15:26:40|19311.61|19231.61|19312.43|19232.43|19313.15|19233.15|19311.61|19231.61|10
1740410810000|2025-02-24 15:26:50|19312.18|19232.18|19309.91|19229.91|19312.18|19232.18|19309.22|19229.22|10
1740410820000|2025-02-24 15:27:00|19310.54|19230.54|19304.74|19224.74|19310.54|19230.54|19304.74|19224.74|10
1740410830000|2025-02-24 15:27:10|19304.27|19224.27|19299.96|19219.96|19304.92|19224.92|19299.96|19219.96|10
1740410840000|2025-02-24 15:27:20|19298.57|19218.57|19290.71|19210.71|19299.11|19219.11|19290.71|19210.71|10
1740410850000|2025-02-24 15:27:30|19289.58|19209.58|19286.94|19206.94|19289.58|19209.58|19286.94|19206.94|10
1740410860000|2025-02-24 15:27:40|19286.58|19206.58|19284.59|19204.59|19287.33|19207.33|19283.29|19203.29|10
1740410870000|2025-02-24 15:27:50|19285.31|19205.31|19287.93|19207.93|19289.42|19209.42|19285.31|19205.31|10
1740410880000|2025-02-24 15:28:00|19287.91|19207.91|19281.25|19201.25|19288|19208|19281.23|19201.23|10
1740410890000|2025-02-24 15:28:10|19280.44|19200.44|19270.7|19190.7|19280.44|19200.44|19270.7|19190.7|10
1740410900000|2025-02-24 15:28:20|19265.42|19185.42|19258.64|19178.64|19265.42|19185.42|19256.51|19176.51|10
1740410910000|2025-02-24 15:28:30|19257.45|19177.45|19255.97|19175.97|19260.14|19180.14|19253.35|19173.35|10
1740410920000|2025-02-24 15:28:40|19255.41|19175.41|19251.14|19171.14|19256.81|19176.81|19251.14|19171.14|10
1740410930000|2025-02-24 15:28:50|19250.5|19170.5|19249.39|19169.39|19250.5|19170.5|19248.71|19168.71|10
1740410940000|2025-02-24 15:29:00|19249.58|19169.58|19249.79|19169.79|19251.96|19171.96|19248.96|19168.96|10
1740410950000|2025-02-24 15:29:10|19248.71|19168.71|19236.72|19156.72|19248.71|19168.71|19236.72|19156.72|10
1740410960000|2025-02-24 15:29:20|19235.58|19155.58|19237.72|19157.72|19237.73|19157.73|19235.03|19155.03|10
1740410970000|2025-02-24 15:29:30|19238.34|19158.34|19234.93|19154.93|19238.34|19158.34|19234.53|19154.53|10
1740410980000|2025-02-24 15:29:40|19235.11|19155.11|19239.17|19159.17|19239.17|19159.17|19235.11|19155.11|10
1740410990000|2025-02-24 15:29:50|19238.8|19158.8|19235.74|19155.74|19238.8|19158.8|19235.6|19155.6|10
1740411000000|2025-02-24 15:30:00|19236.38|19156.38|19239.56|19159.56|19239.72|19159.72|19236.38|19156.38|10
1740411010000|2025-02-24 15:30:10|19239.37|19159.37|19237.31|19157.31|19239.37|19159.37|19234.41|19154.41|9
1740411020000|2025-02-24 15:30:20|19237.3|19157.3|19233.26|19153.26|19238.35|19158.35|19233.26|19153.26|10
1740411030000|2025-02-24 15:30:30|19233.39|19153.39|19239.2|19159.2|19239.2|19159.2|19233.39|19153.39|10
1740411040000|2025-02-24 15:30:40|19240.29|19160.29|19244.72|19164.72|19244.77|19164.77|19240.29|19160.29|10
1740411050000|2025-02-24 15:30:50|19245.15|19165.15|19244.61|19164.61|19245.77|19165.77|19244.46|19164.46|10
1740411060000|2025-02-24 15:31:00|19244.87|19164.87|19249.92|19169.92|19252.13|19172.13|19244.87|19164.87|10
1740411070000|2025-02-24 15:31:10|19250.34|19170.34|19246.14|19166.14|19250.34|19170.34|19243.8|19163.8|10
1740411080000|2025-02-24 15:31:20|19246.94|19166.94|19253.61|19173.61|19253.61|19173.61|19246.57|19166.57|10
1740411090000|2025-02-24 15:31:30|19252.3|19172.3|19255.25|19175.25|19255.25|19175.25|19252.23|19172.23|10
1740411100000|2025-02-24 15:31:40|19254.34|19174.34|19260.41|19180.41|19260.52|19180.52|19254.33|19174.33|10
1740411110000|2025-02-24 15:31:50|19261.01|19181.01|19264.11|19184.11|19264.11|19184.11|19261.01|19181.01|10
1740411120000|2025-02-24 15:32:00|19263.94|19183.94|19257.59|19177.59|19263.94|19183.94|19257.48|19177.48|10
1740411130000|2025-02-24 15:32:10|19258.83|19178.83|19264.51|19184.51|19264.51|19184.51|19258.83|19178.83|10
1740411140000|2025-02-24 15:32:20|19262.37|19182.37|19265.46|19185.46|19265.46|19185.46|19259.17|19179.17|10
1740411150000|2025-02-24 15:32:30|19267.47|19187.47|19272.73|19192.73|19273.1|19193.1|19267.47|19187.47|10
1740411160000|2025-02-24 15:32:40|19272.67|19192.67|19271.83|19191.83|19272.72|19192.72|19271.61|19191.61|10
1740411170000|2025-02-24 15:32:50|19271.69|19191.69|19269.95|19189.95|19271.97|19191.97|19268.98|19188.98|10
1740411180000|2025-02-24 15:33:00|19269.6|19189.6|19275.34|19195.34|19275.34|19195.34|19269.6|19189.6|10
1740411190000|2025-02-24 15:33:10|19275.18|19195.18|19277.25|19197.25|19280|19200|19275.18|19195.18|10
1740411200000|2025-02-24 15:33:20|19276.04|19196.04|19276.89|19196.89|19278.49|19198.49|19274.18|19194.18|10
1740411210000|2025-02-24 15:33:30|19276.42|19196.42|19272.25|19192.25|19276.42|19196.42|19272.25|19192.25|10
1740411220000|2025-02-24 15:33:40|19271.29|19191.29|19268.44|19188.44|19271.29|19191.29|19267.77|19187.77|10
1740411230000|2025-02-24 15:33:50|19268.18|19188.18|19269.57|19189.57|19269.57|19189.57|19268.05|19188.05|10
1740411240000|2025-02-24 15:34:00|19268.43|19188.43|19267.59|19187.59|19269.99|19189.99|19267.02|19187.02|10
1740411250000|2025-02-24 15:34:10|19267.58|19187.58|19269.43|19189.43|19270.07|19190.07|19267.58|19187.58|9
1740411260000|2025-02-24 15:34:20|19268.65|19188.65|19268.58|19188.58|19270.61|19190.61|19268.58|19188.58|10
1740411270000|2025-02-24 15:34:30|19268.79|19188.79|19270.94|19190.94|19270.94|19190.94|19268.72|19188.72|10
1740411280000|2025-02-24 15:34:40|19270.22|19190.22|19267.99|19187.99|19270.22|19190.22|19267.69|19187.69|10
1740411290000|2025-02-24 15:34:50|19267.83|19187.83|19267.28|19187.28|19267.83|19187.83|19266.06|19186.06|10
1740411300000|2025-02-24 15:35:00|19267.48|19187.48|19268.84|19188.84|19270.27|19190.27|19267.48|19187.48|10
1740411310000|2025-02-24 15:35:10|19267.59|19187.59|19259.9|19179.9|19267.59|19187.59|19259.21|19179.21|10
1740411320000|2025-02-24 15:35:20|19259.39|19179.39|19255.81|19175.81|19259.39|19179.39|19254.8|19174.8|10
1740411330000|2025-02-24 15:35:30|19256.88|19176.88|19260.77|19180.77|19260.77|19180.77|19256.88|19176.88|10
1740411340000|2025-02-24 15:35:40|19260.74|19180.74|19257.42|19177.42|19260.99|19180.99|19257.42|19177.42|10
1740411350000|2025-02-24 15:35:50|19257.41|19177.41|19259.76|19179.76|19260.02|19180.02|19257.36|19177.36|10
1740411360000|2025-02-24 15:36:00|19259.74|19179.74|19252.61|19172.61|19259.74|19179.74|19252.61|19172.61|10
1740411370000|2025-02-24 15:36:10|19249.85|19169.85|19244.97|19164.97|19249.94|19169.94|19244.97|19164.97|10
1740411380000|2025-02-24 15:36:20|19243.42|19163.42|19238.24|19158.24|19243.42|19163.42|19238.14|19158.14|10
1740411390000|2025-02-24 15:36:30|19238.32|19158.32|19235.05|19155.05|19238.32|19158.32|19235.05|19155.05|10
1740411400000|2025-02-24 15:36:40|19234.57|19154.57|19232.7|19152.7|19234.73|19154.73|19232.56|19152.56|10
1740411410000|2025-02-24 15:36:50|19232.31|19152.31|19230.48|19150.48|19232.31|19152.31|19230.48|19150.48|10
1740411420000|2025-02-24 15:37:00|19230.14|19150.14|19233.57|19153.57|19233.57|19153.57|19230.14|19150.14|10
1740411430000|2025-02-24 15:37:10|19231.22|19151.22|19235.66|19155.66|19235.75|19155.75|19230.73|19150.73|10
1740411440000|2025-02-24 15:37:20|19236.44|19156.44|19238.58|19158.58|19238.58|19158.58|19236.44|19156.44|9
1740411450000|2025-02-24 15:37:30|19237.5|19157.5|19238.22|19158.22|19239.52|19159.52|19237.5|19157.5|10
1740411460000|2025-02-24 15:37:40|19238.28|19158.28|19240.45|19160.45|19240.45|19160.45|19237.81|19157.81|10
1740411470000|2025-02-24 15:37:50|19240.58|19160.58|19244.82|19164.82|19245.22|19165.22|19240.55|19160.55|10
1740411480000|2025-02-24 15:38:00|19245.5|19165.5|19242.91|19162.91|19246.77|19166.77|19242.91|19162.91|10
1740411490000|2025-02-24 15:38:10|19242.66|19162.66|19250|19170|19250|19170|19242.66|19162.66|10
1740411500000|2025-02-24 15:38:20|19250.15|19170.15|19253.95|19173.95|19254.66|19174.66|19250.15|19170.15|10
1740411510000|2025-02-24 15:38:30|19253.24|19173.24|19250.03|19170.03|19253.34|19173.34|19249.1|19169.1|10
1740411520000|2025-02-24 15:38:40|19249.99|19169.99|19249.74|19169.74|19250.75|19170.75|19249.74|19169.74|10
1740411530000|2025-02-24 15:38:50|19249.78|19169.78|19245.2|19165.2|19249.78|19169.78|19244.58|19164.58|10
1740411540000|2025-02-24 15:39:00|19245.19|19165.19|19245.98|19165.98|19246.67|19166.67|19245.19|19165.19|10
1740411550000|2025-02-24 15:39:10|19246.18|19166.18|19242.56|19162.56|19246.43|19166.43|19242.56|19162.56|10
1740411560000|2025-02-24 15:39:20|19242.52|19162.52|19242.8|19162.8|19245.42|19165.42|19242.52|19162.52|10
1740411570000|2025-02-24 15:39:30|19243.99|19163.99|19245.07|19165.07|19245.07|19165.07|19243.91|19163.91|10
1740411580000|2025-02-24 15:39:40|19243.19|19163.19|19236.25|19156.25|19243.19|19163.19|19236.25|19156.25|10
1740411590000|2025-02-24 15:39:50|19234.69|19154.69|19231.45|19151.45|19234.69|19154.69|19231.45|19151.45|10
1740411600000|2025-02-24 15:40:00|19231.64|19151.64|19233.23|19153.23|19233.23|19153.23|19230.41|19150.41|10
1740411610000|2025-02-24 15:40:10|19234.27|19154.27|19236.43|19156.43|19236.43|19156.43|19233.39|19153.39|10
1740411620000|2025-02-24 15:40:20|19237.23|19157.23|19239.53|19159.53|19239.53|19159.53|19235.52|19155.52|10
1740411630000|2025-02-24 15:40:30|19240.13|19160.13|19243.57|19163.57|19243.57|19163.57|19240.13|19160.13|10
1740411640000|2025-02-24 15:40:40|19244.19|19164.19|19247.79|19167.79|19247.79|19167.79|19244.19|19164.19|10
1740411650000|2025-02-24 15:40:50|19248.47|19168.47|19251.36|19171.36|19251.42|19171.42|19248.43|19168.43|10
1740411660000|2025-02-24 15:41:00|19253.48|19173.48|19255.01|19175.01|19255.03|19175.03|19253.48|19173.48|10
1740411670000|2025-02-24 15:41:10|19256.44|19176.44|19253.18|19173.18|19256.83|19176.83|19253.18|19173.18|10
1740411680000|2025-02-24 15:41:20|19252.71|19172.71|19249.74|19169.74|19252.99|19172.99|19249.74|19169.74|10
1740411690000|2025-02-24 15:41:30|19249.67|19169.67|19243.76|19163.76|19249.67|19169.67|19243.76|19163.76|10
1740411700000|2025-02-24 15:41:40|19242.95|19162.95|19240.65|19160.65|19242.95|19162.95|19240.32|19160.32|10
1740411710000|2025-02-24 15:41:50|19240.77|19160.77|19244.22|19164.22|19244.22|19164.22|19239.81|19159.81|10
1740411720000|2025-02-24 15:42:00|19244.29|19164.29|19242.76|19162.76|19244.94|19164.94|19241.58|19161.58|10
1740411730000|2025-02-24 15:42:10|19242.98|19162.98|19239.67|19159.67|19242.98|19162.98|19239.67|19159.67|10
1740411740000|2025-02-24 15:42:20|19239.81|19159.81|19240.13|19160.13|19240.13|19160.13|19239.45|19159.45|9
1740411750000|2025-02-24 15:42:30|19240.15|19160.15|19239.54|19159.54|19241.78|19161.78|19239.54|19159.54|10
1740411760000|2025-02-24 15:42:40|19239.32|19159.32|19239.78|19159.78|19239.78|19159.78|19238.54|19158.54|10
1740411770000|2025-02-24 15:42:50|19239.7|19159.7|19235.71|19155.71|19239.7|19159.7|19235.11|19155.11|10
1740411780000|2025-02-24 15:43:00|19235.62|19155.62|19235.35|19155.35|19235.62|19155.62|19233.69|19153.69|10
1740411790000|2025-02-24 15:43:10|19236.15|19156.15|19234.23|19154.23|19237.83|19157.83|19234.14|19154.14|10
1740411800000|2025-02-24 15:43:20|19232.94|19152.94|19225.29|19145.29|19232.94|19152.94|19225.29|19145.29|10
1740411810000|2025-02-24 15:43:30|19223.16|19143.16|19219.19|19139.19|19223.16|19143.16|19219.19|19139.19|10
1740411820000|2025-02-24 15:43:40|19218.23|19138.23|19211.7|19131.7|19218.23|19138.23|19211.7|19131.7|10
1740411830000|2025-02-24 15:43:50|19211.25|19131.25|19209.62|19129.62|19212.57|19132.57|19209.62|19129.62|10
1740411840000|2025-02-24 15:44:00|19209.36|19129.36|19206.63|19126.63|19210.3|19130.3|19206.51|19126.51|10
1740411850000|2025-02-24 15:44:10|19206.47|19126.47|19203.26|19123.26|19206.47|19126.47|19203.26|19123.26|10
1740411860000|2025-02-24 15:44:20|19202.83|19122.83|19204.92|19124.92|19204.92|19124.92|19202.83|19122.83|10
1740411870000|2025-02-24 15:44:30|19206.39|19126.39|19209.62|19129.62|19209.72|19129.72|19206.06|19126.06|10
1740411880000|2025-02-24 15:44:40|19209.84|19129.84|19210.21|19130.21|19210.68|19130.68|19209.84|19129.84|10
1740411890000|2025-02-24 15:44:50|19210.19|19130.19|19209.2|19129.2|19211.28|19131.28|19209.2|19129.2|10
1740411900000|2025-02-24 15:45:00|19209.23|19129.23|19210.59|19130.59|19210.59|19130.59|19208.52|19128.52|10
1740411910000|2025-02-24 15:45:10|19210.17|19130.17|19215.3|19135.3|19215.3|19135.3|19209.73|19129.73|10
1740411920000|2025-02-24 15:45:20|19215.87|19135.87|19217.65|19137.65|19217.65|19137.65|19214.63|19134.63|9
1740411930000|2025-02-24 15:45:30|19217.71|19137.71|19214|19134|19217.71|19137.71|19214|19134|10
1740411940000|2025-02-24 15:45:40|19209.98|19129.98|19204.91|19124.91|19212.76|19132.76|19204.91|19124.91|10
1740411950000|2025-02-24 15:45:50|19205.18|19125.18|19204.32|19124.32|19205.32|19125.32|19202.21|19122.21|10
1740411960000|2025-02-24 15:46:00|19204.53|19124.53|19203.11|19123.11|19206.34|19126.34|19203.11|19123.11|10
1740411970000|2025-02-24 15:46:10|19202.71|19122.71|19200.37|19120.37|19202.71|19122.71|19199.79|19119.79|10
1740411980000|2025-02-24 15:46:20|19200.84|19120.84|19196.15|19116.15|19201.35|19121.35|19196.15|19116.15|10
1740411990000|2025-02-24 15:46:30|19195.38|19115.38|19188.61|19108.61|19195.38|19115.38|19188.61|19108.61|10
1740412000000|2025-02-24 15:46:40|19187.93|19107.93|19179.23|19099.23|19187.93|19107.93|19178.84|19098.84|10
1740412010000|2025-02-24 15:46:50|19178.95|19098.95|19177.63|19097.63|19179.5|19099.5|19177.57|19097.57|10
1740412020000|2025-02-24 15:47:00|19176.12|19096.12|19169.87|19089.87|19176.12|19096.12|19169.87|19089.87|10
1740412030000|2025-02-24 15:47:10|19169.12|19089.12|19156.05|19076.05|19169.55|19089.55|19156.05|19076.05|10
1740412040000|2025-02-24 15:47:20|19155.53|19075.53|19154.33|19074.33|19155.53|19075.53|19154.04|19074.04|10
1740412050000|2025-02-24 15:47:30|19154.46|19074.46|19135.39|19055.39|19154.46|19074.46|19134.13|19054.13|10
1740412060000|2025-02-24 15:47:40|19136.1|19056.1|19127.26|19047.26|19136.1|19056.1|19127.26|19047.26|10
1740412070000|2025-02-24 15:47:50|19126.88|19046.88|19131.84|19051.84|19131.84|19051.84|19126.88|19046.88|10
1740412080000|2025-02-24 15:48:00|19132.32|19052.32|19134.95|19054.95|19134.95|19054.95|19131.27|19051.27|10
1740412090000|2025-02-24 15:48:10|19134.68|19054.68|19122.58|19042.58|19134.68|19054.68|19122.37|19042.37|10
1740412100000|2025-02-24 15:48:20|19122.71|19042.71|19131.31|19051.31|19131.31|19051.31|19122.71|19042.71|10
1740412110000|2025-02-24 15:48:30|19131.69|19051.69|19127.95|19047.95|19131.69|19051.69|19127.47|19047.47|10
1740412120000|2025-02-24 15:48:40|19128.14|19048.14|19124.84|19044.84|19129.03|19049.03|19124.84|19044.84|10
1740412130000|2025-02-24 15:48:50|19124.38|19044.38|19124.38|19044.38|19126.49|19046.49|19124.38|19044.38|10
1740412140000|2025-02-24 15:49:00|19124.34|19044.34|19133.88|19053.88|19133.88|19053.88|19124.34|19044.34|10
1740412150000|2025-02-24 15:49:10|19134.26|19054.26|19142.52|19062.52|19142.52|19062.52|19134.26|19054.26|10
1740412160000|2025-02-24 15:49:20|19142.16|19062.16|19136.29|19056.29|19142.16|19062.16|19135.98|19055.98|9
1740412170000|2025-02-24 15:49:30|19135.18|19055.18|19135.99|19055.99|19137.16|19057.16|19134.92|19054.92|10
1740412180000|2025-02-24 15:49:40|19135.43|19055.43|19134.74|19054.74|19135.51|19055.51|19132.06|19052.06|10
1740412190000|2025-02-24 15:49:50|19136.11|19056.11|19140.24|19060.24|19140.85|19060.85|19136.11|19056.11|10
1740412200000|2025-02-24 15:50:00|19140.33|19060.33|19147.31|19067.31|19147.31|19067.31|19140.33|19060.33|10
1740412210000|2025-02-24 15:50:10|19147.03|19067.03|19149.7|19069.7|19149.84|19069.84|19147.03|19067.03|10
1740412220000|2025-02-24 15:50:20|19150.05|19070.05|19141.92|19061.92|19150.05|19070.05|19141.92|19061.92|10
1740412230000|2025-02-24 15:50:30|19141.27|19061.27|19147.86|19067.86|19147.86|19067.86|19141.27|19061.27|10
1740412240000|2025-02-24 15:50:40|19148.54|19068.54|19157.56|19077.56|19157.56|19077.56|19148.54|19068.54|10
1740412250000|2025-02-24 15:50:50|19158.21|19078.21|19157.26|19077.26|19158.21|19078.21|19155.85|19075.85|10
1740412260000|2025-02-24 15:51:00|19157.8|19077.8|19155.72|19075.72|19157.8|19077.8|19150.68|19070.68|10
1740412270000|2025-02-24 15:51:10|19155.96|19075.96|19155.55|19075.55|19156.19|19076.19|19153.29|19073.29|10
1740412280000|2025-02-24 15:51:20|19157.62|19077.62|19162.64|19082.64|19163.01|19083.01|19157.62|19077.62|10
1740412290000|2025-02-24 15:51:30|19163.07|19083.07|19165.95|19085.95|19165.95|19085.95|19163.07|19083.07|10
1740412300000|2025-02-24 15:51:40|19165.98|19085.98|19167.37|19087.37|19167.84|19087.84|19165.89|19085.89|10
1740412310000|2025-02-24 15:51:50|19166.74|19086.74|19174.89|19094.89|19175.95|19095.95|19166.55|19086.55|10
1740412320000|2025-02-24 15:52:00|19176.64|19096.64|19181.62|19101.62|19181.62|19101.62|19176.64|19096.64|10
1740412330000|2025-02-24 15:52:10|19180.68|19100.68|19183.67|19103.67|19184.55|19104.55|19179.54|19099.54|10
1740412340000|2025-02-24 15:52:20|19183.56|19103.56|19192.4|19112.4|19192.4|19112.4|19183.56|19103.56|10
1740412350000|2025-02-24 15:52:30|19194.68|19114.68|19201.76|19121.76|19201.79|19121.79|19194.68|19114.68|10
1740412360000|2025-02-24 15:52:40|19204.22|19124.22|19214.67|19134.67|19214.79|19134.79|19202.63|19122.63|10
1740412370000|2025-02-24 15:52:50|19215.1|19135.1|19212.74|19132.74|19215.1|19135.1|19211.49|19131.49|10
1740412380000|2025-02-24 15:53:00|19212.98|19132.98|19220.29|19140.29|19221.05|19141.05|19212.98|19132.98|10
1740412390000|2025-02-24 15:53:10|19218.11|19138.11|19218.7|19138.7|19218.7|19138.7|19216.82|19136.82|10
1740412400000|2025-02-24 15:53:20|19219.97|19139.97|19227.3|19147.3|19227.3|19147.3|19219.97|19139.97|10
1740412410000|2025-02-24 15:53:30|19226.59|19146.59|19225.95|19145.95|19227.48|19147.48|19225.77|19145.77|9
1740412420000|2025-02-24 15:53:40|19226.65|19146.65|19221.95|19141.95|19226.65|19146.65|19221.95|19141.95|10
1740412430000|2025-02-24 15:53:50|19222.13|19142.13|19219.45|19139.45|19222.13|19142.13|19219.45|19139.45|10
1740412440000|2025-02-24 15:54:00|19219.42|19139.42|19222.48|19142.48|19224.66|19144.66|19217.6|19137.6|10
1740412450000|2025-02-24 15:54:10|19222.91|19142.91|19213.89|19133.89|19222.91|19142.91|19213.89|19133.89|10
1740412460000|2025-02-24 15:54:20|19213.08|19133.08|19209.55|19129.55|19214.77|19134.77|19208.63|19128.63|10
1740412470000|2025-02-24 15:54:30|19210.77|19130.77|19212.89|19132.89|19213.23|19133.23|19210.29|19130.29|10
1740412480000|2025-02-24 15:54:40|19212.31|19132.31|19214.75|19134.75|19215.53|19135.53|19212.31|19132.31|10
1740412490000|2025-02-24 15:54:50|19214.16|19134.16|19213.03|19133.03|19214.4|19134.4|19213.03|19133.03|10
1740412500000|2025-02-24 15:55:00|19211.36|19131.36|19214.36|19134.36|19215.27|19135.27|19210.31|19130.31|10
1740412510000|2025-02-24 15:55:10|19214.24|19134.24|19210.68|19130.68|19214.24|19134.24|19210.68|19130.68|10
1740412520000|2025-02-24 15:55:20|19209.87|19129.87|19205.73|19125.73|19209.87|19129.87|19205.63|19125.63|10
1740412530000|2025-02-24 15:55:30|19206.07|19126.07|19205.94|19125.94|19206.39|19126.39|19205.83|19125.83|8
1740412540000|2025-02-24 15:55:40|19205.06|19125.06|19211.63|19131.63|19211.63|19131.63|19205.06|19125.06|10
1740412550000|2025-02-24 15:55:50|19211.66|19131.66|19210.26|19130.26|19213.14|19133.14|19210.26|19130.26|10
1740412560000|2025-02-24 15:56:00|19208.93|19128.93|19198.74|19118.74|19208.93|19128.93|19198.74|19118.74|10
1740412570000|2025-02-24 15:56:10|19198.78|19118.78|19201.37|19121.37|19201.37|19121.37|19198.78|19118.78|10
1740412580000|2025-02-24 15:56:20|19201.11|19121.11|19203.36|19123.36|19206.47|19126.47|19201.11|19121.11|10
1740412590000|2025-02-24 15:56:30|19203.96|19123.96|19206.27|19126.27|19206.27|19126.27|19203.96|19123.96|10
1740412600000|2025-02-24 15:56:40|19206.86|19126.86|19209.78|19129.78|19209.78|19129.78|19206.56|19126.56|10
1740412610000|2025-02-24 15:56:50|19210.53|19130.53|19212.02|19132.02|19212.02|19132.02|19210.52|19130.52|9
1740412620000|2025-02-24 15:57:00|19212.98|19132.98|19215.48|19135.48|19215.48|19135.48|19212.98|19132.98|10
1740412630000|2025-02-24 15:57:10|19217.38|19137.38|19220.99|19140.99|19220.99|19140.99|19217.38|19137.38|10
1740412640000|2025-02-24 15:57:20|19221.09|19141.09|19222|19142|19222|19142|19220.9|19140.9|10
1740412650000|2025-02-24 15:57:30|19221.57|19141.57|19222.55|19142.55|19223.07|19143.07|19221.27|19141.27|10
1740412660000|2025-02-24 15:57:40|19223.21|19143.21|19226.09|19146.09|19226.34|19146.34|19223.21|19143.21|9
1740412670000|2025-02-24 15:57:50|19226.32|19146.32|19231.03|19151.03|19231.03|19151.03|19226.29|19146.29|10
1740412680000|2025-02-24 15:58:00|19230.96|19150.96|19230.41|19150.41|19231.29|19151.29|19230.41|19150.41|10
1740412690000|2025-02-24 15:58:10|19230.05|19150.05|19231.76|19151.76|19231.76|19151.76|19229.94|19149.94|10
1740412700000|2025-02-24 15:58:20|19232.1|19152.1|19240.43|19160.43|19240.43|19160.43|19232.1|19152.1|10
1740412710000|2025-02-24 15:58:30|19240.67|19160.67|19239.44|19159.44|19240.94|19160.94|19239.03|19159.03|10
1740412720000|2025-02-24 15:58:40|19238.66|19158.66|19240.62|19160.62|19241.06|19161.06|19237.53|19157.53|10
1740412730000|2025-02-24 15:58:50|19240.8|19160.8|19245.21|19165.21|19245.21|19165.21|19240.8|19160.8|10
1740412740000|2025-02-24 15:59:00|19244.85|19164.85|19243.31|19163.31|19245.91|19165.91|19243.31|19163.31|10
1740412750000|2025-02-24 15:59:10|19243.45|19163.45|19245.26|19165.26|19245.37|19165.37|19243.45|19163.45|10
1740412760000|2025-02-24 15:59:20|19244.74|19164.74|19247.45|19167.45|19247.45|19167.45|19244.74|19164.74|10
1740412770000|2025-02-24 15:59:30|19247.68|19167.68|19251.32|19171.32|19251.32|19171.32|19247.34|19167.34|10
1740412780000|2025-02-24 15:59:40|19253.48|19173.48|19254.34|19174.34|19254.83|19174.83|19253.48|19173.48|10
1740412790000|2025-02-24 15:59:50|19254.11|19174.11|19252.26|19172.26|19254.11|19174.11|19252.26|19172.26|10
1740412800000|2025-02-24 16:00:00|19252.16|19172.16|19250.39|19170.39|19254.45|19174.45|19250.39|19170.39|9
1740412810000|2025-02-24 16:00:10|19249.55|19169.55|19241.82|19161.82|19249.55|19169.55|19241.81|19161.81|10
1740412820000|2025-02-24 16:00:20|19240.46|19160.46|19236.41|19156.41|19240.46|19160.46|19234.67|19154.67|10
1740412830000|2025-02-24 16:00:30|19236.46|19156.46|19235.46|19155.46|19237.76|19157.76|19235.46|19155.46|10
1740412840000|2025-02-24 16:00:40|19234.38|19154.38|19233.13|19153.13|19234.74|19154.74|19233.13|19153.13|10
1740412850000|2025-02-24 16:00:50|19232.74|19152.74|19233.86|19153.86|19234.37|19154.37|19231.89|19151.89|10
1740412860000|2025-02-24 16:01:00|19233.96|19153.96|19240.73|19160.73|19240.73|19160.73|19233.96|19153.96|10
1740412870000|2025-02-24 16:01:10|19240.22|19160.22|19243.08|19163.08|19243.08|19163.08|19240.22|19160.22|10
1740412880000|2025-02-24 16:01:20|19242.96|19162.96|19237.4|19157.4|19243.15|19163.15|19237.4|19157.4|10
1740412890000|2025-02-24 16:01:30|19236.47|19156.47|19237.09|19157.09|19238.35|19158.35|19236.45|19156.45|10
1740412900000|2025-02-24 16:01:40|19237.42|19157.42|19235.12|19155.12|19238.31|19158.31|19234.94|19154.94|10
1740412910000|2025-02-24 16:01:50|19235.04|19155.04|19233.79|19153.79|19235.3|19155.3|19233.79|19153.79|10
1740412920000|2025-02-24 16:02:00|19233.24|19153.24|19233.53|19153.53|19233.53|19153.53|19231.68|19151.68|10
1740412930000|2025-02-24 16:02:10|19235.55|19155.55|19240.4|19160.4|19240.4|19160.4|19234.9|19154.9|9
1740412940000|2025-02-24 16:02:20|19241.86|19161.86|19246.27|19166.27|19246.39|19166.39|19241.62|19161.62|10
1740412950000|2025-02-24 16:02:30|19246.5|19166.5|19242.11|19162.11|19246.5|19166.5|19241.99|19161.99|10
1740412960000|2025-02-24 16:02:40|19242.04|19162.04|19242.11|19162.11|19242.31|19162.31|19240.47|19160.47|10
1740412970000|2025-02-24 16:02:50|19241|19161|19239.08|19159.08|19241|19161|19239.08|19159.08|9
1740412980000|2025-02-24 16:03:00|19239.17|19159.17|19232.79|19152.79|19239.17|19159.17|19232.79|19152.79|10
1740412990000|2025-02-24 16:03:10|19232.36|19152.36|19227.03|19147.03|19232.36|19152.36|19224.99|19144.99|10
1740413000000|2025-02-24 16:03:20|19227.69|19147.69|19225.87|19145.87|19227.72|19147.72|19225.46|19145.46|10
1740413010000|2025-02-24 16:03:30|19225.75|19145.75|19228.28|19148.28|19228.28|19148.28|19225.31|19145.31|10
1740413020000|2025-02-24 16:03:40|19228.16|19148.16|19230.87|19150.87|19230.87|19150.87|19226.35|19146.35|10
1740413030000|2025-02-24 16:03:50|19231.32|19151.32|19230.55|19150.55|19232.39|19152.39|19230.55|19150.55|10
1740413040000|2025-02-24 16:04:00|19230.01|19150.01|19229.83|19149.83|19230.29|19150.29|19227.97|19147.97|10
1740413050000|2025-02-24 16:04:10|19227.77|19147.77|19228.56|19148.56|19228.56|19148.56|19226.71|19146.71|10
1740413060000|2025-02-24 16:04:20|19229.32|19149.32|19230.12|19150.12|19230.84|19150.84|19228.97|19148.97|10
1740413070000|2025-02-24 16:04:30|19230.34|19150.34|19228.25|19148.25|19230.64|19150.64|19227.7|19147.7|10
1740413080000|2025-02-24 16:04:40|19228.11|19148.11|19229.34|19149.34|19229.36|19149.36|19228.11|19148.11|7
1740413090000|2025-02-24 16:04:50|19229.35|19149.35|19231.17|19151.17|19231.17|19151.17|19228.77|19148.77|9
1740413100000|2025-02-24 16:05:00|19231.32|19151.32|19231.92|19151.92|19231.92|19151.92|19231.19|19151.19|9
1740413110000|2025-02-24 16:05:10|19232.52|19152.52|19240.3|19160.3|19240.3|19160.3|19232.52|19152.52|10
1740413120000|2025-02-24 16:05:20|19240.51|19160.51|19245.22|19165.22|19245.22|19165.22|19239.8|19159.8|10
1740413130000|2025-02-24 16:05:30|19247.62|19167.62|19248.03|19168.03|19248.03|19168.03|19245.85|19165.85|9
1740413140000|2025-02-24 16:05:40|19248.25|19168.25|19267.02|19187.02|19267.02|19187.02|19248.24|19168.24|10
1740413150000|2025-02-24 16:05:50|19268.88|19188.88|19276.64|19196.64|19276.64|19196.64|19268.18|19188.18|10
1740413160000|2025-02-24 16:06:00|19278.52|19198.52|19284.63|19204.63|19284.63|19204.63|19278.52|19198.52|10
1740413170000|2025-02-24 16:06:10|19285.66|19205.66|19307.45|19227.45|19307.45|19227.45|19285.66|19205.66|10
1740413180000|2025-02-24 16:06:20|19306.97|19226.97|19315.06|19235.06|19315.06|19235.06|19306.97|19226.97|10
1740413190000|2025-02-24 16:06:30|19317.63|19237.63|19319.05|19239.05|19319.05|19239.05|19317.63|19237.63|10
1740413200000|2025-02-24 16:06:40|19320.71|19240.71|19320.61|19240.61|19321.22|19241.22|19320.1|19240.1|10
1740413210000|2025-02-24 16:06:50|19320.44|19240.44|19326.47|19246.47|19326.74|19246.74|19320.2|19240.2|10
1740413220000|2025-02-24 16:07:00|19328.37|19248.37|19326.37|19246.37|19330.49|19250.49|19325.15|19245.15|10
1740413230000|2025-02-24 16:07:10|19325.65|19245.65|19328.69|19248.69|19328.69|19248.69|19325.34|19245.34|10
1740413240000|2025-02-24 16:07:20|19327.85|19247.85|19333.06|19253.06|19333.86|19253.86|19327.85|19247.85|10
1740413250000|2025-02-24 16:07:30|19333.08|19253.08|19339.35|19259.35|19339.35|19259.35|19333.08|19253.08|10
1740413260000|2025-02-24 16:07:40|19339.56|19259.56|19350.13|19270.13|19350.13|19270.13|19339.56|19259.56|10
1740413270000|2025-02-24 16:07:50|19349.86|19269.86|19351.39|19271.39|19352.01|19272.01|19349.78|19269.78|10
1740413280000|2025-02-24 16:08:00|19350.41|19270.41|19352.3|19272.3|19352.3|19272.3|19349.96|19269.96|10
1740413290000|2025-02-24 16:08:10|19351.34|19271.34|19347.92|19267.92|19351.57|19271.57|19347.92|19267.92|10
1740413300000|2025-02-24 16:08:20|19344.31|19264.31|19333.01|19253.01|19344.31|19264.31|19333.01|19253.01|10
1740413310000|2025-02-24 16:08:30|19332.39|19252.39|19336.02|19256.02|19336.55|19256.55|19332.24|19252.24|10
1740413320000|2025-02-24 16:08:40|19336.78|19256.78|19335.77|19255.77|19338.11|19258.11|19335.51|19255.51|10
1740413330000|2025-02-24 16:08:50|19336.35|19256.35|19337.76|19257.76|19338|19258|19336.35|19256.35|10
1740413340000|2025-02-24 16:09:00|19338.8|19258.8|19341.11|19261.11|19341.11|19261.11|19338.8|19258.8|10
1740413350000|2025-02-24 16:09:10|19340.97|19260.97|19344.04|19264.04|19344.45|19264.45|19340.89|19260.89|10
1740413360000|2025-02-24 16:09:20|19343.55|19263.55|19343.23|19263.23|19343.74|19263.74|19342.43|19262.43|10
1740413370000|2025-02-24 16:09:30|19343.55|19263.55|19341.5|19261.5|19343.65|19263.65|19341.03|19261.03|10
1740413380000|2025-02-24 16:09:40|19342.1|19262.1|19342.54|19262.54|19343.02|19263.02|19342.1|19262.1|9
1740413390000|2025-02-24 16:09:50|19341.85|19261.85|19342.25|19262.25|19343.87|19263.87|19341.85|19261.85|10
1740413400000|2025-02-24 16:10:00|19341.47|19261.47|19341|19261|19341.61|19261.61|19340.22|19260.22|10
1740413410000|2025-02-24 16:10:10|19340.66|19260.66|19337.82|19257.82|19340.66|19260.66|19337.81|19257.81|10
1740413420000|2025-02-24 16:10:20|19338.16|19258.16|19330.33|19250.33|19338.16|19258.16|19330.22|19250.22|10
1740413430000|2025-02-24 16:10:30|19330.26|19250.26|19334.2|19254.2|19334.2|19254.2|19330.26|19250.26|10
1740413440000|2025-02-24 16:10:40|19334.69|19254.69|19336.6|19256.6|19336.6|19256.6|19334.69|19254.69|9
1740413450000|2025-02-24 16:10:50|19336.37|19256.37|19333.71|19253.71|19336.37|19256.37|19333.71|19253.71|10
1740413460000|2025-02-24 16:11:00|19334.02|19254.02|19336.11|19256.11|19336.11|19256.11|19332.79|19252.79|10
1740413470000|2025-02-24 16:11:10|19340.68|19260.68|19343.53|19263.53|19343.53|19263.53|19339.16|19259.16|10
1740413480000|2025-02-24 16:11:20|19345.04|19265.04|19348.09|19268.09|19348.45|19268.45|19345.04|19265.04|10
1740413490000|2025-02-24 16:11:30|19348.32|19268.32|19350.07|19270.07|19350.07|19270.07|19348.32|19268.32|10
1740413500000|2025-02-24 16:11:40|19350.09|19270.09|19351.87|19271.87|19351.87|19271.87|19349.54|19269.54|9
1740413510000|2025-02-24 16:11:50|19352.13|19272.13|19354.68|19274.68|19354.68|19274.68|19352.13|19272.13|10
1740413520000|2025-02-24 16:12:00|19354.67|19274.67|19352.81|19272.81|19355.25|19275.25|19352.81|19272.81|10
1740413530000|2025-02-24 16:12:10|19352.86|19272.86|19350.47|19270.47|19352.87|19272.87|19350.28|19270.28|10
1740413540000|2025-02-24 16:12:20|19350.38|19270.38|19350.27|19270.27|19351.41|19271.41|19350.27|19270.27|10
1740413550000|2025-02-24 16:12:30|19349.91|19269.91|19357|19277|19357|19277|19349.4|19269.4|10
1740413560000|2025-02-24 16:12:40|19357.15|19277.15|19357.6|19277.6|19358.96|19278.96|19357.15|19277.15|10
1740413570000|2025-02-24 16:12:50|19358.08|19278.08|19363.77|19283.77|19364.04|19284.04|19358.08|19278.08|10
1740413580000|2025-02-24 16:13:00|19363.41|19283.41|19364.95|19284.95|19364.95|19284.95|19363.39|19283.39|10
1740413590000|2025-02-24 16:13:10|19365.03|19285.03|19370.79|19290.79|19370.98|19290.98|19364.29|19284.29|10
1740413600000|2025-02-24 16:13:20|19370.84|19290.84|19375.94|19295.94|19375.94|19295.94|19370.84|19290.84|10
1740413610000|2025-02-24 16:13:30|19375.76|19295.76|19385.47|19305.47|19385.47|19305.47|19375.76|19295.76|10
1740413620000|2025-02-24 16:13:40|19385.79|19305.79|19381.81|19301.81|19385.79|19305.79|19381.81|19301.81|10
1740413630000|2025-02-24 16:13:50|19381.05|19301.05|19378.14|19298.14|19381.26|19301.26|19378.12|19298.12|10
1740413640000|2025-02-24 16:14:00|19377.54|19297.54|19374.46|19294.46|19377.54|19297.54|19374.32|19294.32|10
1740413650000|2025-02-24 16:14:10|19374.62|19294.62|19369.55|19289.55|19374.62|19294.62|19369.55|19289.55|10
1740413660000|2025-02-24 16:14:20|19368.17|19288.17|19364.12|19284.12|19368.17|19288.17|19364.03|19284.03|10
1740413670000|2025-02-24 16:14:30|19363.89|19283.89|19360.96|19280.96|19364.25|19284.25|19360.96|19280.96|10
1740413680000|2025-02-24 16:14:40|19360.66|19280.66|19358.5|19278.5|19360.66|19280.66|19358.5|19278.5|9
1740413690000|2025-02-24 16:14:50|19356.57|19276.57|19351.74|19271.74|19356.85|19276.85|19351.74|19271.74|10
1740413700000|2025-02-24 16:15:00|19351.63|19271.63|19348.44|19268.44|19351.63|19271.63|19348.13|19268.13|10
1740413710000|2025-02-24 16:15:10|19348.99|19268.99|19343.8|19263.8|19348.99|19268.99|19343.8|19263.8|10
1740413720000|2025-02-24 16:15:20|19344.82|19264.82|19341.83|19261.83|19345.06|19265.06|19341.83|19261.83|10
1740413730000|2025-02-24 16:15:30|19342.75|19262.75|19343.91|19263.91|19344.55|19264.55|19341.77|19261.77|9
1740413740000|2025-02-24 16:15:40|19343.94|19263.94|19343.67|19263.67|19343.94|19263.94|19343.26|19263.26|10
1740413750000|2025-02-24 16:15:50|19343.63|19263.63|19344.8|19264.8|19344.8|19264.8|19343.32|19263.32|10
1740413760000|2025-02-24 16:16:00|19345.11|19265.11|19349.03|19269.03|19349.03|19269.03|19344.96|19264.96|10
1740413770000|2025-02-24 16:16:10|19349.49|19269.49|19347.98|19267.98|19349.63|19269.63|19347.95|19267.95|10
1740413780000|2025-02-24 16:16:20|19347.93|19267.93|19348.67|19268.67|19349.2|19269.2|19347.89|19267.89|10
1740413790000|2025-02-24 16:16:30|19348.2|19268.2|19350.34|19270.34|19350.34|19270.34|19348.09|19268.09|8
1740413800000|2025-02-24 16:16:40|19350.24|19270.24|19349.66|19269.66|19350.68|19270.68|19349.66|19269.66|9
1740413810000|2025-02-24 16:16:50|19349.26|19269.26|19343.88|19263.88|19349.26|19269.26|19343.88|19263.88|10
1740413820000|2025-02-24 16:17:00|19343.17|19263.17|19331.87|19251.87|19343.17|19263.17|19331.87|19251.87|10
1740413830000|2025-02-24 16:17:10|19330.81|19250.81|19324.72|19244.72|19330.81|19250.81|19324.14|19244.14|10
1740413840000|2025-02-24 16:17:20|19323.98|19243.98|19318.33|19238.33|19323.98|19243.98|19318.33|19238.33|10
1740413850000|2025-02-24 16:17:30|19318.46|19238.46|19316.11|19236.11|19318.46|19238.46|19314.65|19234.65|10
1740413860000|2025-02-24 16:17:40|19316.21|19236.21|19314.08|19234.08|19316.21|19236.21|19314.08|19234.08|10
1740413870000|2025-02-24 16:17:50|19313.87|19233.87|19305.06|19225.06|19313.87|19233.87|19305.06|19225.06|10
1740413880000|2025-02-24 16:18:00|19305.27|19225.27|19304.49|19224.49|19305.8|19225.8|19303.24|19223.24|10
1740413890000|2025-02-24 16:18:10|19303.89|19223.89|19297.83|19217.83|19303.89|19223.89|19297.83|19217.83|10
1740413900000|2025-02-24 16:18:20|19296.36|19216.36|19285.03|19205.03|19296.36|19216.36|19284.95|19204.95|10
1740413910000|2025-02-24 16:18:30|19284.1|19204.1|19275.05|19195.05|19284.1|19204.1|19275.05|19195.05|10
1740413920000|2025-02-24 16:18:40|19274.42|19194.42|19269.59|19189.59|19274.42|19194.42|19268.78|19188.78|10
1740413930000|2025-02-24 16:18:50|19269.66|19189.66|19271.82|19191.82|19272.62|19192.62|19269.54|19189.54|10
1740413940000|2025-02-24 16:19:00|19272.48|19192.48|19271.13|19191.13|19272.48|19192.48|19270.19|19190.19|10
1740413950000|2025-02-24 16:19:10|19271.14|19191.14|19272.15|19192.15|19272.15|19192.15|19270.67|19190.67|9
1740413960000|2025-02-24 16:19:20|19272.27|19192.27|19270.46|19190.46|19272.43|19192.43|19270.21|19190.21|10
1740413970000|2025-02-24 16:19:30|19270.41|19190.41|19270.03|19190.03|19270.84|19190.84|19270.03|19190.03|9
1740413980000|2025-02-24 16:19:40|19269.35|19189.35|19269.97|19189.97|19271.17|19191.17|19269.35|19189.35|10
1740413990000|2025-02-24 16:19:50|19269.54|19189.54|19264.52|19184.52|19270.02|19190.02|19264.52|19184.52|10
1740414000000|2025-02-24 16:20:00|19265.19|19185.19|19268.09|19188.09|19268.25|19188.25|19265.19|19185.19|10
1740414010000|2025-02-24 16:20:10|19268.84|19188.84|19267.93|19187.93|19271.49|19191.49|19267.76|19187.76|10
1740414020000|2025-02-24 16:20:20|19267.81|19187.81|19271.23|19191.23|19271.23|19191.23|19267.25|19187.25|10
1740414030000|2025-02-24 16:20:30|19272.81|19192.81|19276.01|19196.01|19276.06|19196.06|19272.81|19192.81|10
1740414040000|2025-02-24 16:20:40|19275.91|19195.91|19273.44|19193.44|19276.04|19196.04|19273.44|19193.44|10
1740414050000|2025-02-24 16:20:50|19273.38|19193.38|19275.45|19195.45|19275.45|19195.45|19273.38|19193.38|10
1740414060000|2025-02-24 16:21:00|19275.23|19195.23|19271.11|19191.11|19275.23|19195.23|19271.11|19191.11|10
1740414070000|2025-02-24 16:21:10|19271.05|19191.05|19272.95|19192.95|19272.95|19192.95|19271.05|19191.05|10
1740414080000|2025-02-24 16:21:20|19273.24|19193.24|19273.12|19193.12|19273.63|19193.63|19271.82|19191.82|10
1740414090000|2025-02-24 16:21:30|19273.22|19193.22|19271.03|19191.03|19273.45|19193.45|19271.03|19191.03|10
1740414100000|2025-02-24 16:21:40|19270.44|19190.44|19271.77|19191.77|19271.9|19191.9|19270.44|19190.44|10
1740414110000|2025-02-24 16:21:50|19271.24|19191.24|19272.22|19192.22|19272.22|19192.22|19270.6|19190.6|9
1740414120000|2025-02-24 16:22:00|19272.53|19192.53|19275.46|19195.46|19275.46|19195.46|19272.43|19192.43|10
1740414130000|2025-02-24 16:22:10|19275.87|19195.87|19275.39|19195.39|19276.44|19196.44|19274.54|19194.54|10
1740414140000|2025-02-24 16:22:20|19275.55|19195.55|19278.47|19198.47|19278.47|19198.47|19275.3|19195.3|10
1740414150000|2025-02-24 16:22:30|19278.79|19198.79|19283.43|19203.43|19283.43|19203.43|19278.79|19198.79|10
1740414160000|2025-02-24 16:22:40|19283.88|19203.88|19286.4|19206.4|19286.4|19206.4|19283.88|19203.88|9
1740414170000|2025-02-24 16:22:50|19286.19|19206.19|19286.18|19206.18|19286.46|19206.46|19285.97|19205.97|9
1740414180000|2025-02-24 16:23:00|19286.19|19206.19|19286.91|19206.91|19287.13|19207.13|19285.74|19205.74|10
1740414190000|2025-02-24 16:23:10|19287|19207|19288.7|19208.7|19288.7|19208.7|19286.57|19206.57|10
1740414200000|2025-02-24 16:23:20|19289.58|19209.58|19292.42|19212.42|19292.42|19212.42|19289.58|19209.58|10
1740414210000|2025-02-24 16:23:30|19294.68|19214.68|19301.81|19221.81|19301.81|19221.81|19294.68|19214.68|10
1740414220000|2025-02-24 16:23:40|19302.06|19222.06|19303.31|19223.31|19305.18|19225.18|19302.06|19222.06|9
1740414230000|2025-02-24 16:23:50|19304.68|19224.68|19312.21|19232.21|19312.21|19232.21|19304.67|19224.67|10
1740414240000|2025-02-24 16:24:00|19312.02|19232.02|19306.22|19226.22|19312.02|19232.02|19306.22|19226.22|10
1740414250000|2025-02-24 16:24:10|19306.59|19226.59|19306.21|19226.21|19306.59|19226.59|19303.4|19223.4|10
1740414260000|2025-02-24 16:24:20|19306.17|19226.17|19308.05|19228.05|19308.79|19228.79|19306.17|19226.17|10
1740414270000|2025-02-24 16:24:30|19309.82|19229.82|19309.07|19229.07|19309.86|19229.86|19309.07|19229.07|9
1740414280000|2025-02-24 16:24:40|19308.53|19228.53|19310.81|19230.81|19310.81|19230.81|19308.53|19228.53|10
1740414290000|2025-02-24 16:24:50|19311.01|19231.01|19312.9|19232.9|19312.9|19232.9|19311.01|19231.01|8
1740414300000|2025-02-24 16:25:00|19314.21|19234.21|19316.43|19236.43|19316.54|19236.54|19314.21|19234.21|10
1740414310000|2025-02-24 16:25:10|19316.93|19236.93|19319.91|19239.91|19319.91|19239.91|19316.93|19236.93|9
1740414320000|2025-02-24 16:25:20|19319.87|19239.87|19321.12|19241.12|19322.03|19242.03|19319.87|19239.87|9
1740414330000|2025-02-24 16:25:30|19321.8|19241.8|19330.04|19250.04|19330.04|19250.04|19321.8|19241.8|10
1740414340000|2025-02-24 16:25:40|19329.92|19249.92|19335.52|19255.52|19335.52|19255.52|19329.92|19249.92|10
1740414350000|2025-02-24 16:25:50|19336.45|19256.45|19341.99|19261.99|19341.99|19261.99|19336.45|19256.45|10
1740414360000|2025-02-24 16:26:00|19341.9|19261.9|19348.89|19268.89|19348.89|19268.89|19341.9|19261.9|9
1740414370000|2025-02-24 16:26:10|19349.85|19269.85|19355.21|19275.21|19355.21|19275.21|19349.85|19269.85|10
1740414380000|2025-02-24 16:26:20|19355.67|19275.67|19355.94|19275.94|19356.84|19276.84|19355.67|19275.67|10
1740414390000|2025-02-24 16:26:30|19356.84|19276.84|19357.8|19277.8|19358|19278|19356.46|19276.46|10
1740414400000|2025-02-24 16:26:40|19357.9|19277.9|19360.67|19280.67|19360.96|19280.96|19357.9|19277.9|10
1740414410000|2025-02-24 16:26:50|19360.29|19280.29|19360.97|19280.97|19361.22|19281.22|19359|19279|10
1740414420000|2025-02-24 16:27:00|19360.91|19280.91|19362.8|19282.8|19362.8|19282.8|19360.35|19280.35|10
1740414430000|2025-02-24 16:27:10|19363.35|19283.35|19364.24|19284.24|19364.29|19284.29|19363.07|19283.07|10
1740414440000|2025-02-24 16:27:20|19364.02|19284.02|19361.05|19281.05|19364.02|19284.02|19361.05|19281.05|10
1740414450000|2025-02-24 16:27:30|19361.3|19281.3|19360.68|19280.68|19361.3|19281.3|19360.46|19280.46|9
1740414460000|2025-02-24 16:27:40|19360.89|19280.89|19362.39|19282.39|19362.67|19282.67|19360.88|19280.88|10
1740414470000|2025-02-24 16:27:50|19362.48|19282.48|19362.29|19282.29|19362.53|19282.53|19362.08|19282.08|10
1740414480000|2025-02-24 16:28:00|19362.22|19282.22|19360.27|19280.27|19362.47|19282.47|19359.24|19279.24|10
1740414490000|2025-02-24 16:28:10|19360.7|19280.7|19362.66|19282.66|19363.64|19283.64|19360.7|19280.7|10
1740414500000|2025-02-24 16:28:20|19362.91|19282.91|19362.3|19282.3|19363.51|19283.51|19362.3|19282.3|10
1740414510000|2025-02-24 16:28:30|19361.84|19281.84|19368.33|19288.33|19368.33|19288.33|19361.22|19281.22|10
1740414520000|2025-02-24 16:28:40|19368.46|19288.46|19369.87|19289.87|19371.03|19291.03|19368.46|19288.46|10
1740414530000|2025-02-24 16:28:50|19369.85|19289.85|19375.69|19295.69|19375.69|19295.69|19369.32|19289.32|10
1740414540000|2025-02-24 16:29:00|19375.65|19295.65|19373.43|19293.43|19375.65|19295.65|19373.14|19293.14|10
1740414550000|2025-02-24 16:29:10|19373.37|19293.37|19370.31|19290.31|19373.37|19293.37|19370.31|19290.31|10
1740414560000|2025-02-24 16:29:20|19370.04|19290.04|19367.61|19287.61|19370.09|19290.09|19367.61|19287.61|10
1740414570000|2025-02-24 16:29:30|19367.79|19287.79|19369.61|19289.61|19369.61|19289.61|19367.79|19287.79|10
1740414580000|2025-02-24 16:29:40|19367.49|19287.49|19365.41|19285.41|19367.49|19287.49|19365.41|19285.41|8
1740414590000|2025-02-24 16:29:50|19365.4|19285.4|19360.15|19280.15|19365.4|19285.4|19360.15|19280.15|10
1740414600000|2025-02-24 16:30:00|19360.29|19280.29|19364.33|19284.33|19364.33|19284.33|19360.29|19280.29|10
1740414610000|2025-02-24 16:30:10|19364.76|19284.76|19364.94|19284.94|19366.44|19286.44|19364.61|19284.61|10
1740414620000|2025-02-24 16:30:20|19365.51|19285.51|19371.1|19291.1|19371.1|19291.1|19365.51|19285.51|9
1740414630000|2025-02-24 16:30:30|19371.27|19291.27|19370.61|19290.61|19371.78|19291.78|19370.39|19290.39|10
1740414640000|2025-02-24 16:30:40|19370.54|19290.54|19373.96|19293.96|19375.13|19295.13|19370.54|19290.54|9
1740414650000|2025-02-24 16:30:50|19374.89|19294.89|19373.58|19293.58|19374.89|19294.89|19373.3|19293.3|10
1740414660000|2025-02-24 16:31:00|19374.01|19294.01|19369.67|19289.67|19374.09|19294.09|19369.67|19289.67|10
1740414670000|2025-02-24 16:31:10|19369.55|19289.55|19370.12|19290.12|19371.07|19291.07|19369.55|19289.55|10
1740414680000|2025-02-24 16:31:20|19369.3|19289.3|19368.35|19288.35|19369.52|19289.52|19366.83|19286.83|10
1740414690000|2025-02-24 16:31:30|19368.17|19288.17|19369.44|19289.44|19370.19|19290.19|19368.06|19288.06|10
1740414700000|2025-02-24 16:31:40|19369.42|19289.42|19369.78|19289.78|19369.78|19289.78|19368.77|19288.77|10
1740414710000|2025-02-24 16:31:50|19370.06|19290.06|19374.1|19294.1|19374.1|19294.1|19370.06|19290.06|10
1740414720000|2025-02-24 16:32:00|19374.49|19294.49|19369.75|19289.75|19374.56|19294.56|19369.75|19289.75|10
1740414730000|2025-02-24 16:32:10|19370.22|19290.22|19370.4|19290.4|19371.17|19291.17|19369.87|19289.87|10
1740414740000|2025-02-24 16:32:20|19370.92|19290.92|19371.61|19291.61|19371.61|19291.61|19370.25|19290.25|10
1740414750000|2025-02-24 16:32:30|19371.9|19291.9|19368.03|19288.03|19371.9|19291.9|19368.03|19288.03|10
1740414760000|2025-02-24 16:32:40|19368.01|19288.01|19367.87|19287.87|19368.27|19288.27|19366.82|19286.82|10
1740414770000|2025-02-24 16:32:50|19367.88|19287.88|19366.96|19286.96|19367.88|19287.88|19366.96|19286.96|8
1740414780000|2025-02-24 16:33:00|19366.77|19286.77|19359.09|19279.09|19366.77|19286.77|19358.71|19278.71|9
1740414790000|2025-02-24 16:33:10|19358.92|19278.92|19356.16|19276.16|19358.92|19278.92|19356.07|19276.07|10
1740414800000|2025-02-24 16:33:20|19356.03|19276.03|19349.49|19269.49|19356.03|19276.03|19349.49|19269.49|10
1740414810000|2025-02-24 16:33:30|19349.58|19269.58|19349.52|19269.52|19349.72|19269.72|19348.65|19268.65|10
1740414820000|2025-02-24 16:33:40|19349.44|19269.44|19350.81|19270.81|19350.81|19270.81|19349.06|19269.06|10
1740414830000|2025-02-24 16:33:50|19350.92|19270.92|19352.65|19272.65|19352.81|19272.81|19350.92|19270.92|10
1740414840000|2025-02-24 16:34:00|19352.36|19272.36|19356.37|19276.37|19356.37|19276.37|19352.36|19272.36|9
1740414850000|2025-02-24 16:34:10|19356.79|19276.79|19360.25|19280.25|19360.25|19280.25|19356.65|19276.65|10
1740414860000|2025-02-24 16:34:20|19358.28|19278.28|19361.89|19281.89|19361.89|19281.89|19358.27|19278.27|9
1740414870000|2025-02-24 16:34:30|19361.92|19281.92|19364.74|19284.74|19364.74|19284.74|19361.92|19281.92|10
1740414880000|2025-02-24 16:34:40|19365.46|19285.46|19364.1|19284.1|19365.82|19285.82|19364.1|19284.1|9
1740414890000|2025-02-24 16:34:50|19363.77|19283.77|19368.28|19288.28|19368.28|19288.28|19363.77|19283.77|10
1740414900000|2025-02-24 16:35:00|19368.7|19288.7|19367.73|19287.73|19369.75|19289.75|19367.73|19287.73|10
1740414910000|2025-02-24 16:35:10|19367.75|19287.75|19365.89|19285.89|19367.93|19287.93|19365.89|19285.89|10
1740414920000|2025-02-24 16:35:20|19365.83|19285.83|19362.67|19282.67|19365.83|19285.83|19362.67|19282.67|10
1740414930000|2025-02-24 16:35:30|19362.58|19282.58|19361.25|19281.25|19362.65|19282.65|19361.25|19281.25|9
1740414940000|2025-02-24 16:35:40|19360.5|19280.5|19359.57|19279.57|19360.5|19280.5|19359.41|19279.41|8
1740414950000|2025-02-24 16:35:50|19359.68|19279.68|19356.26|19276.26|19359.68|19279.68|19355.19|19275.19|9
1740414960000|2025-02-24 16:36:00|19355.84|19275.84|19358.18|19278.18|19358.18|19278.18|19355.73|19275.73|10
1740414970000|2025-02-24 16:36:10|19358.96|19278.96|19359.63|19279.63|19360.8|19280.8|19358.96|19278.96|9
1740414980000|2025-02-24 16:36:20|19359.38|19279.38|19357.62|19277.62|19359.8|19279.8|19356.95|19276.95|10
1740414990000|2025-02-24 16:36:30|19357.67|19277.67|19362.34|19282.34|19362.34|19282.34|19357.67|19277.67|10
1740415000000|2025-02-24 16:36:40|19362.31|19282.31|19362.55|19282.55|19362.55|19282.55|19361.91|19281.91|9
1740415010000|2025-02-24 16:36:50|19362.61|19282.61|19362.79|19282.79|19362.79|19282.79|19362.41|19282.41|9
1740415020000|2025-02-24 16:37:00|19361.81|19281.81|19359.92|19279.92|19361.81|19281.81|19358.97|19278.97|10
1740415030000|2025-02-24 16:37:10|19360.08|19280.08|19361.62|19281.62|19361.62|19281.62|19360.08|19280.08|9
1740415040000|2025-02-24 16:37:20|19360.09|19280.09|19358.5|19278.5|19360.09|19280.09|19358.5|19278.5|10
1740415050000|2025-02-24 16:37:30|19358.49|19278.49|19357.18|19277.18|19358.49|19278.49|19357.18|19277.18|9
1740415060000|2025-02-24 16:37:40|19356.09|19276.09|19353.71|19273.71|19356.09|19276.09|19353.71|19273.71|10
1740415070000|2025-02-24 16:37:50|19353.63|19273.63|19352.82|19272.82|19353.63|19273.63|19352.75|19272.75|9
1740415080000|2025-02-24 16:38:00|19352.31|19272.31|19350.35|19270.35|19352.43|19272.43|19350.35|19270.35|9
1740415090000|2025-02-24 16:38:10|19349.86|19269.86|19346.99|19266.99|19349.86|19269.86|19346.99|19266.99|9
1740415100000|2025-02-24 16:38:20|19346.55|19266.55|19344.74|19264.74|19346.55|19266.55|19344.74|19264.74|10
1740415110000|2025-02-24 16:38:30|19344.72|19264.72|19343.96|19263.96|19344.72|19264.72|19343.95|19263.95|9
1740415120000|2025-02-24 16:38:40|19344.1|19264.1|19345.05|19265.05|19345.05|19265.05|19344.1|19264.1|7
1740415130000|2025-02-24 16:38:50|19344.22|19264.22|19340.83|19260.83|19344.22|19264.22|19340.82|19260.82|10
1740415140000|2025-02-24 16:39:00|19340.73|19260.73|19343.42|19263.42|19343.83|19263.83|19340.73|19260.73|9
1740415150000|2025-02-24 16:39:10|19343.44|19263.44|19340.98|19260.98|19343.86|19263.86|19340.98|19260.98|10
1740415160000|2025-02-24 16:39:20|19339.16|19259.16|19336.1|19256.1|19339.16|19259.16|19335.96|19255.96|10
1740415170000|2025-02-24 16:39:30|19336.07|19256.07|19329.1|19249.1|19336.07|19256.07|19328.98|19248.98|9
1740415180000|2025-02-24 16:39:40|19328.32|19248.32|19323.33|19243.33|19328.32|19248.32|19323.33|19243.33|9
1740415190000|2025-02-24 16:39:50|19323.11|19243.11|19321.75|19241.75|19323.18|19243.18|19320.63|19240.63|10
1740415200000|2025-02-24 16:40:00|19321.81|19241.81|19321.66|19241.66|19322.52|19242.52|19321.59|19241.59|9
1740415210000|2025-02-24 16:40:10|19321.1|19241.1|19313.24|19233.24|19321.1|19241.1|19313.16|19233.16|10
1740415220000|2025-02-24 16:40:20|19312.61|19232.61|19312.62|19232.62|19312.62|19232.62|19309.3|19229.3|10
1740415230000|2025-02-24 16:40:30|19313.21|19233.21|19310.76|19230.76|19313.26|19233.26|19308.71|19228.71|10
1740415240000|2025-02-24 16:40:40|19311.01|19231.01|19312.79|19232.79|19312.81|19232.81|19311.01|19231.01|10
1740415250000|2025-02-24 16:40:50|19311.95|19231.95|19308.43|19228.43|19311.95|19231.95|19308.43|19228.43|10
1740415260000|2025-02-24 16:41:00|19307.84|19227.84|19310.47|19230.47|19310.87|19230.87|19307.84|19227.84|10
1740415270000|2025-02-24 16:41:10|19310.68|19230.68|19316.02|19236.02|19316.02|19236.02|19310.68|19230.68|10
1740415280000|2025-02-24 16:41:20|19316.64|19236.64|19312.57|19232.57|19316.64|19236.64|19312.57|19232.57|10
1740415290000|2025-02-24 16:41:30|19312.59|19232.59|19312.56|19232.56|19313.84|19233.84|19311.52|19231.52|10
1740415300000|2025-02-24 16:41:40|19312.52|19232.52|19311.97|19231.97|19312.52|19232.52|19310.74|19230.74|10
1740415310000|2025-02-24 16:41:50|19312.22|19232.22|19314.84|19234.84|19314.94|19234.94|19312.22|19232.22|10
1740415320000|2025-02-24 16:42:00|19315.4|19235.4|19317.23|19237.23|19317.23|19237.23|19315.08|19235.08|10
1740415330000|2025-02-24 16:42:10|19317.38|19237.38|19318.26|19238.26|19318.26|19238.26|19316.43|19236.43|10
1740415340000|2025-02-24 16:42:20|19318.91|19238.91|19319.67|19239.67|19320.52|19240.52|19318.91|19238.91|10
1740415350000|2025-02-24 16:42:30|19319.23|19239.23|19328.09|19248.09|19328.09|19248.09|19319.23|19239.23|10
1740415360000|2025-02-24 16:42:40|19333.31|19253.31|19334.26|19254.26|19335.17|19255.17|19333.31|19253.31|10
1740415370000|2025-02-24 16:42:50|19334.03|19254.03|19333.57|19253.57|19334.16|19254.16|19333.57|19253.57|9
1740415380000|2025-02-24 16:43:00|19337.14|19257.14|19337.26|19257.26|19337.3|19257.3|19335.62|19255.62|10
1740415390000|2025-02-24 16:43:10|19337.27|19257.27|19338.27|19258.27|19338.27|19258.27|19336.6|19256.6|9
1740415400000|2025-02-24 16:43:20|19338.05|19258.05|19339.86|19259.86|19339.86|19259.86|19338.05|19258.05|10
1740415410000|2025-02-24 16:43:30|19340.74|19260.74|19343.53|19263.53|19343.73|19263.73|19340.74|19260.74|10
1740415420000|2025-02-24 16:43:40|19343.58|19263.58|19343.14|19263.14|19343.58|19263.58|19343.14|19263.14|10
1740415430000|2025-02-24 16:43:50|19343.31|19263.31|19343.34|19263.34|19343.94|19263.94|19343.26|19263.26|10
1740415440000|2025-02-24 16:44:00|19343.12|19263.12|19342.66|19262.66|19343.43|19263.43|19342.65|19262.65|10
1740415450000|2025-02-24 16:44:10|19342.48|19262.48|19341.11|19261.11|19342.48|19262.48|19340.59|19260.59|10
1740415460000|2025-02-24 16:44:20|19340.66|19260.66|19338.6|19258.6|19340.94|19260.94|19338.6|19258.6|10
1740415470000|2025-02-24 16:44:30|19338.7|19258.7|19339.26|19259.26|19339.49|19259.49|19337.47|19257.47|10
1740415480000|2025-02-24 16:44:40|19340.52|19260.52|19344.36|19264.36|19344.56|19264.56|19340.52|19260.52|10
1740415490000|2025-02-24 16:44:50|19345.4|19265.4|19343.08|19263.08|19345.4|19265.4|19342.6|19262.6|10
1740415500000|2025-02-24 16:45:00|19343.03|19263.03|19342.67|19262.67|19343.22|19263.22|19342.61|19262.61|10
1740415510000|2025-02-24 16:45:10|19342.63|19262.63|19347.49|19267.49|19347.49|19267.49|19341.74|19261.74|10
1740415520000|2025-02-24 16:45:20|19347.98|19267.98|19350.17|19270.17|19350.62|19270.62|19347.98|19267.98|10
1740415530000|2025-02-24 16:45:30|19350.76|19270.76|19359.6|19279.6|19360.97|19280.97|19350.76|19270.76|10
1740415540000|2025-02-24 16:45:40|19359.86|19279.86|19359.97|19279.97|19359.97|19279.97|19358.43|19278.43|10
1740415550000|2025-02-24 16:45:50|19360.46|19280.46|19365.24|19285.24|19365.24|19285.24|19360.46|19280.46|10
1740415560000|2025-02-24 16:46:00|19365.1|19285.1|19367.75|19287.75|19368.48|19288.48|19365.1|19285.1|10
1740415570000|2025-02-24 16:46:10|19367.76|19287.76|19370.92|19290.92|19370.92|19290.92|19367.76|19287.76|10
1740415580000|2025-02-24 16:46:20|19370.53|19290.53|19367.16|19287.16|19370.53|19290.53|19367.16|19287.16|9
1740415590000|2025-02-24 16:46:30|19366.97|19286.97|19366.7|19286.7|19367.65|19287.65|19366.5|19286.5|10
1740415600000|2025-02-24 16:46:40|19366.62|19286.62|19366.77|19286.77|19367.04|19287.04|19366.3|19286.3|10
1740415610000|2025-02-24 16:46:50|19366.86|19286.86|19364.99|19284.99|19367.06|19287.06|19364.99|19284.99|9
1740415620000|2025-02-24 16:47:00|19364.85|19284.85|19360.66|19280.66|19364.85|19284.85|19360.66|19280.66|10
1740415630000|2025-02-24 16:47:10|19360.33|19280.33|19360.07|19280.07|19360.53|19280.53|19359.83|19279.83|10
1740415640000|2025-02-24 16:47:20|19359.89|19279.89|19354.92|19274.92|19359.89|19279.89|19354.92|19274.92|10
1740415650000|2025-02-24 16:47:30|19352.61|19272.61|19350.99|19270.99|19353.08|19273.08|19350.99|19270.99|10
1740415660000|2025-02-24 16:47:40|19349.88|19269.88|19349.35|19269.35|19349.88|19269.88|19349.32|19269.32|10
1740415670000|2025-02-24 16:47:50|19349.2|19269.2|19347.75|19267.75|19349.2|19269.2|19347.75|19267.75|10
1740415680000|2025-02-24 16:48:00|19346.39|19266.39|19343.75|19263.75|19346.47|19266.47|19343.75|19263.75|10
1740415690000|2025-02-24 16:48:10|19343.01|19263.01|19341.44|19261.44|19343.01|19263.01|19341.44|19261.44|10
1740415700000|2025-02-24 16:48:20|19341.42|19261.42|19338.83|19258.83|19341.42|19261.42|19338.83|19258.83|9
1740415710000|2025-02-24 16:48:30|19337.92|19257.92|19338.03|19258.03|19338.06|19258.06|19337.63|19257.63|9
1740415720000|2025-02-24 16:48:40|19338.04|19258.04|19334.63|19254.63|19338.14|19258.14|19334.63|19254.63|9
1740415730000|2025-02-24 16:48:50|19334.04|19254.04|19332.24|19252.24|19334.04|19254.04|19332.02|19252.02|10
1740415740000|2025-02-24 16:49:00|19332.35|19252.35|19331.04|19251.04|19332.35|19252.35|19331.04|19251.04|10
1740415750000|2025-02-24 16:49:10|19331.06|19251.06|19327.19|19247.19|19331.09|19251.09|19327.19|19247.19|10
1740415760000|2025-02-24 16:49:20|19326.88|19246.88|19327.09|19247.09|19327.09|19247.09|19325.73|19245.73|9
1740415770000|2025-02-24 16:49:30|19327.18|19247.18|19324.63|19244.63|19327.18|19247.18|19324.63|19244.63|10
1740415780000|2025-02-24 16:49:40|19325.01|19245.01|19324.29|19244.29|19325.13|19245.13|19324.01|19244.01|10
1740415790000|2025-02-24 16:49:50|19324.21|19244.21|19315.91|19235.91|19324.21|19244.21|19315.91|19235.91|10
1740415800000|2025-02-24 16:50:00|19315.78|19235.78|19316.18|19236.18|19316.86|19236.86|19314.65|19234.65|10
1740415810000|2025-02-24 16:50:10|19315.83|19235.83|19308.75|19228.75|19315.83|19235.83|19308.75|19228.75|10
1740415820000|2025-02-24 16:50:20|19308.52|19228.52|19305.54|19225.54|19308.52|19228.52|19305.54|19225.54|9
1740415830000|2025-02-24 16:50:30|19306.2|19226.2|19305.77|19225.77|19306.34|19226.34|19305.77|19225.77|10
1740415840000|2025-02-24 16:50:40|19304.11|19224.11|19299.49|19219.49|19304.11|19224.11|19298.07|19218.07|10
1740415850000|2025-02-24 16:50:50|19299.64|19219.64|19301.39|19221.39|19301.58|19221.58|19299.64|19219.64|10
1740415860000|2025-02-24 16:51:00|19301.47|19221.47|19305.45|19225.45|19305.52|19225.52|19301.44|19221.44|9
1740415870000|2025-02-24 16:51:10|19305.49|19225.49|19308.8|19228.8|19308.8|19228.8|19305.49|19225.49|9
1740415880000|2025-02-24 16:51:20|19309.07|19229.07|19309.44|19229.44|19309.69|19229.69|19309|19229|10
1740415890000|2025-02-24 16:51:30|19310.34|19230.34|19307.59|19227.59|19310.45|19230.45|19307.27|19227.27|10
1740415900000|2025-02-24 16:51:40|19307.61|19227.61|19308.92|19228.92|19308.92|19228.92|19307.53|19227.53|10
1740415910000|2025-02-24 16:51:50|19309.04|19229.04|19310.13|19230.13|19310.13|19230.13|19309.04|19229.04|9
1740415920000|2025-02-24 16:52:00|19309.45|19229.45|19306.69|19226.69|19310.07|19230.07|19306.69|19226.69|10
1740415930000|2025-02-24 16:52:10|19305.02|19225.02|19299.81|19219.81|19305.02|19225.02|19299.81|19219.81|10
1740415940000|2025-02-24 16:52:20|19298.04|19218.04|19296.09|19216.09|19298.04|19218.04|19295.88|19215.88|9
1740415950000|2025-02-24 16:52:30|19296.23|19216.23|19297.9|19217.9|19297.9|19217.9|19295.66|19215.66|10
1740415960000|2025-02-24 16:52:40|19299.12|19219.12|19307|19227|19307|19227|19299.12|19219.12|10
1740415970000|2025-02-24 16:52:50|19306.71|19226.71|19308.64|19228.64|19308.64|19228.64|19306.71|19226.71|9
1740415980000|2025-02-24 16:53:00|19310.64|19230.64|19309.99|19229.99|19310.64|19230.64|19309.41|19229.41|10
1740415990000|2025-02-24 16:53:10|19310.06|19230.06|19311.78|19231.78|19312.52|19232.52|19310.06|19230.06|10
1740416000000|2025-02-24 16:53:20|19311.72|19231.72|19313.09|19233.09|19313.13|19233.13|19311.72|19231.72|10
1740416010000|2025-02-24 16:53:30|19313.12|19233.12|19315.63|19235.63|19315.63|19235.63|19313.12|19233.12|10
1740416020000|2025-02-24 16:53:40|19315.58|19235.58|19317.85|19237.85|19317.85|19237.85|19315.58|19235.58|10
1740416030000|2025-02-24 16:53:50|19317.83|19237.83|19318.76|19238.76|19319.1|19239.1|19317|19237|10
1740416040000|2025-02-24 16:54:00|19317.84|19237.84|19316.44|19236.44|19318.44|19238.44|19316.44|19236.44|10
1740416050000|2025-02-24 16:54:10|19315.34|19235.34|19312.95|19232.95|19315.34|19235.34|19312.65|19232.65|10
1740416060000|2025-02-24 16:54:20|19312.84|19232.84|19309.87|19229.87|19312.84|19232.84|19309.81|19229.81|9
1740416070000|2025-02-24 16:54:30|19309.92|19229.92|19307.74|19227.74|19309.92|19229.92|19307.73|19227.73|9
1740416080000|2025-02-24 16:54:40|19307.75|19227.75|19306.79|19226.79|19307.75|19227.75|19306.74|19226.74|10
1740416090000|2025-02-24 16:54:50|19306.91|19226.91|19307.73|19227.73|19307.87|19227.87|19306.91|19226.91|9
1740416100000|2025-02-24 16:55:00|19307.14|19227.14|19299.24|19219.24|19307.14|19227.14|19299.24|19219.24|9
1740416110000|2025-02-24 16:55:10|19297.03|19217.03|19292.42|19212.42|19297.03|19217.03|19292.42|19212.42|10
1740416120000|2025-02-24 16:55:20|19292.12|19212.12|19289.38|19209.38|19292.58|19212.58|19289.38|19209.38|10
1740416130000|2025-02-24 16:55:30|19289.5|19209.5|19288.7|19208.7|19290.92|19210.92|19288.7|19208.7|10
1740416140000|2025-02-24 16:55:40|19289.52|19209.52|19283.86|19203.86|19289.54|19209.54|19283.86|19203.86|9
1740416150000|2025-02-24 16:55:50|19283.84|19203.84|19282.25|19202.25|19283.84|19203.84|19281.79|19201.79|10
1740416160000|2025-02-24 16:56:00|19282.33|19202.33|19279.32|19199.32|19282.33|19202.33|19279.28|19199.28|10
1740416170000|2025-02-24 16:56:10|19279.12|19199.12|19281.02|19201.02|19281.29|19201.29|19277.56|19197.56|9
1740416180000|2025-02-24 16:56:20|19281.19|19201.19|19284.06|19204.06|19284.07|19204.07|19281.19|19201.19|10
1740416190000|2025-02-24 16:56:30|19284.15|19204.15|19284.18|19204.18|19284.31|19204.31|19283.51|19203.51|9
1740416200000|2025-02-24 16:56:40|19284.94|19204.94|19287.13|19207.13|19287.45|19207.45|19284.94|19204.94|10
1740416210000|2025-02-24 16:56:50|19287.18|19207.18|19283.58|19203.58|19287.76|19207.76|19283.58|19203.58|10
1740416220000|2025-02-24 16:57:00|19283.65|19203.65|19279.89|19199.89|19283.65|19203.65|19279.59|19199.59|9
1740416230000|2025-02-24 16:57:10|19279.24|19199.24|19275.77|19195.77|19279.24|19199.24|19275.41|19195.41|10
1740416240000|2025-02-24 16:57:20|19274.94|19194.94|19272.38|19192.38|19274.94|19194.94|19272.38|19192.38|9
1740416250000|2025-02-24 16:57:30|19272.35|19192.35|19267.29|19187.29|19272.8|19192.8|19267.29|19187.29|10
1740416260000|2025-02-24 16:57:40|19267.42|19187.42|19268.8|19188.8|19269.07|19189.07|19267.42|19187.42|10
1740416270000|2025-02-24 16:57:50|19269.44|19189.44|19267.74|19187.74|19269.44|19189.44|19267.07|19187.07|9
1740416280000|2025-02-24 16:58:00|19266.81|19186.81|19269.43|19189.43|19269.43|19189.43|19266.81|19186.81|10
1740416290000|2025-02-24 16:58:10|19269.38|19189.38|19269.9|19189.9|19269.99|19189.99|19268.69|19188.69|10
1740416300000|2025-02-24 16:58:20|19269.69|19189.69|19270.78|19190.78|19270.78|19190.78|19269.69|19189.69|10
1740416310000|2025-02-24 16:58:30|19271.77|19191.77|19273.08|19193.08|19273.25|19193.25|19271.77|19191.77|10
1740416320000|2025-02-24 16:58:40|19273.23|19193.23|19274.49|19194.49|19275.12|19195.12|19273.23|19193.23|9
1740416330000|2025-02-24 16:58:50|19274.54|19194.54|19276.4|19196.4|19276.5|19196.5|19274.54|19194.54|10
1740416340000|2025-02-24 16:59:00|19276.43|19196.43|19278.17|19198.17|19278.8|19198.8|19276.31|19196.31|10
1740416350000|2025-02-24 16:59:10|19278.19|19198.19|19277.2|19197.2|19278.75|19198.75|19277.2|19197.2|10
1740416360000|2025-02-24 16:59:20|19276.53|19196.53|19277.56|19197.56|19277.56|19197.56|19276.43|19196.43|9
1740416370000|2025-02-24 16:59:30|19277.77|19197.77|19279.94|19199.94|19280.33|19200.33|19277.77|19197.77|10
1740416380000|2025-02-24 16:59:40|19280.58|19200.58|19278.97|19198.97|19281.06|19201.06|19278.97|19198.97|10
1740416390000|2025-02-24 16:59:50|19279.16|19199.16|19280.28|19200.28|19280.28|19200.28|19279.07|19199.07|9
1740416400000|2025-02-24 17:00:00|19280.78|19200.78|19279.7|19199.7|19281.27|19201.27|19279.7|19199.7|9
1740416410000|2025-02-24 17:00:10|19279.74|19199.74|19278.42|19198.42|19280.9|19200.9|19278.01|19198.01|10
1740416420000|2025-02-24 17:00:20|19278.97|19198.97|19281.33|19201.33|19281.33|19201.33|19278.75|19198.75|9
1740416430000|2025-02-24 17:00:30|19281.48|19201.48|19284.28|19204.28|19284.28|19204.28|19281.48|19201.48|10
1740416440000|2025-02-24 17:00:40|19284.51|19204.51|19287.76|19207.76|19287.76|19207.76|19284.51|19204.51|10
1740416450000|2025-02-24 17:00:50|19288.79|19208.79|19288.43|19208.43|19289.15|19209.15|19288.43|19208.43|10
1740416460000|2025-02-24 17:01:00|19288.38|19208.38|19286.35|19206.35|19288.38|19208.38|19286.35|19206.35|9
1740416470000|2025-02-24 17:01:10|19285.37|19205.37|19282.91|19202.91|19285.37|19205.37|19282.84|19202.84|10
1740416480000|2025-02-24 17:01:20|19283|19203|19283.36|19203.36|19284.06|19204.06|19282.84|19202.84|10
1740416490000|2025-02-24 17:01:30|19283.39|19203.39|19284.83|19204.83|19284.83|19204.83|19283.39|19203.39|10
1740416500000|2025-02-24 17:01:40|19284.97|19204.97|19286.68|19206.68|19286.93|19206.93|19284.97|19204.97|9
1740416510000|2025-02-24 17:01:50|19287.1|19207.1|19285.81|19205.81|19288.12|19208.12|19285.81|19205.81|10
1740416520000|2025-02-24 17:02:00|19285.84|19205.84|19282.33|19202.33|19285.84|19205.84|19282.02|19202.02|10
1740416530000|2025-02-24 17:02:10|19281.83|19201.83|19280.73|19200.73|19281.83|19201.83|19280.48|19200.48|10
1740416540000|2025-02-24 17:02:20|19280.56|19200.56|19283.02|19203.02|19283.02|19203.02|19280.28|19200.28|8
1740416550000|2025-02-24 17:02:30|19283.78|19203.78|19288.56|19208.56|19288.56|19208.56|19283.78|19203.78|10
1740416560000|2025-02-24 17:02:40|19290.59|19210.59|19292.37|19212.37|19292.41|19212.41|19290.59|19210.59|10
1740416570000|2025-02-24 17:02:50|19292.27|19212.27|19300.12|19220.12|19300.12|19220.12|19292.27|19212.27|10
1740416580000|2025-02-24 17:03:00|19300.34|19220.34|19307.31|19227.31|19307.31|19227.31|19300.34|19220.34|10
1740416590000|2025-02-24 17:03:10|19308.74|19228.74|19307.46|19227.46|19309.03|19229.03|19307.44|19227.44|10
1740416600000|2025-02-24 17:03:20|19308.05|19228.05|19312.71|19232.71|19312.71|19232.71|19308.02|19228.02|10
1740416610000|2025-02-24 17:03:30|19312.17|19232.17|19314.46|19234.46|19314.76|19234.76|19312.17|19232.17|9
1740416620000|2025-02-24 17:03:40|19314.62|19234.62|19315.11|19235.11|19315.11|19235.11|19314.14|19234.14|10
1740416630000|2025-02-24 17:03:50|19314.65|19234.65|19313.8|19233.8|19314.66|19234.66|19313.8|19233.8|10
1740416640000|2025-02-24 17:04:00|19313.81|19233.81|19312.45|19232.45|19313.81|19233.81|19312.1|19232.1|10
1740416650000|2025-02-24 17:04:10|19312.71|19232.71|19317.59|19237.59|19317.59|19237.59|19312.71|19232.71|10
1740416660000|2025-02-24 17:04:20|19317.45|19237.45|19317.6|19237.6|19317.6|19237.6|19316.47|19236.47|9
1740416670000|2025-02-24 17:04:30|19317.54|19237.54|19318.09|19238.09|19318.49|19238.49|19317.54|19237.54|10
1740416680000|2025-02-24 17:04:40|19318.1|19238.1|19317.5|19237.5|19318.23|19238.23|19317.5|19237.5|10
1740416690000|2025-02-24 17:04:50|19317.62|19237.62|19313.71|19233.71|19317.62|19237.62|19313.71|19233.71|10
1740416700000|2025-02-24 17:05:00|19313.56|19233.56|19315.23|19235.23|19315.23|19235.23|19313.56|19233.56|10
1740416710000|2025-02-24 17:05:10|19314.73|19234.73|19312.36|19232.36|19315.03|19235.03|19312.33|19232.33|10
1740416720000|2025-02-24 17:05:20|19312.34|19232.34|19317.22|19237.22|19317.42|19237.42|19311.97|19231.97|9
1740416730000|2025-02-24 17:05:30|19317.48|19237.48|19318.88|19238.88|19321|19241|19317.48|19237.48|10
1740416740000|2025-02-24 17:05:40|19317.56|19237.56|19311.09|19231.09|19317.56|19237.56|19311.09|19231.09|10
1740416750000|2025-02-24 17:05:50|19309.3|19229.3|19311.37|19231.37|19311.56|19231.56|19309.3|19229.3|10
1740416760000|2025-02-24 17:06:00|19311.39|19231.39|19308.92|19228.92|19311.39|19231.39|19308.08|19228.08|10
1740416770000|2025-02-24 17:06:10|19308.61|19228.61|19308.78|19228.78|19309.25|19229.25|19307.71|19227.71|10
1740416780000|2025-02-24 17:06:20|19309.83|19229.83|19307.26|19227.26|19310.15|19230.15|19307.26|19227.26|10
1740416790000|2025-02-24 17:06:30|19307.19|19227.19|19306.71|19226.71|19307.88|19227.88|19306.71|19226.71|10
1740416800000|2025-02-24 17:06:40|19306.75|19226.75|19306.89|19226.89|19307.16|19227.16|19306.39|19226.39|9
1740416810000|2025-02-24 17:06:50|19307.23|19227.23|19303.42|19223.42|19307.23|19227.23|19303.42|19223.42|10
1740416820000|2025-02-24 17:07:00|19303.52|19223.52|19297.51|19217.51|19303.52|19223.52|19296.75|19216.75|10
1740416830000|2025-02-24 17:07:10|19296.26|19216.26|19293.92|19213.92|19296.26|19216.26|19290.69|19210.69|10
1740416840000|2025-02-24 17:07:20|19294.58|19214.58|19300.94|19220.94|19300.94|19220.94|19294.58|19214.58|10
1740416850000|2025-02-24 17:07:30|19301.11|19221.11|19302.46|19222.46|19303.68|19223.68|19301.11|19221.11|10
1740416860000|2025-02-24 17:07:40|19303.14|19223.14|19297.77|19217.77|19303.14|19223.14|19297.04|19217.04|10
1740416870000|2025-02-24 17:07:50|19297.83|19217.83|19301.15|19221.15|19301.91|19221.91|19297.83|19217.83|10
1740416880000|2025-02-24 17:08:00|19301.05|19221.05|19303.6|19223.6|19303.6|19223.6|19301.05|19221.05|10
1740416890000|2025-02-24 17:08:10|19303.62|19223.62|19307.21|19227.21|19307.4|19227.4|19303.62|19223.62|9
1740416900000|2025-02-24 17:08:20|19307.29|19227.29|19306.02|19226.02|19307.8|19227.8|19306.02|19226.02|9
1740416910000|2025-02-24 17:08:30|19306.69|19226.69|19305.23|19225.23|19306.69|19226.69|19305.23|19225.23|10
1740416920000|2025-02-24 17:08:40|19305.1|19225.1|19306.01|19226.01|19306.01|19226.01|19304.7|19224.7|9
1740416930000|2025-02-24 17:08:50|19306.11|19226.11|19305.38|19225.38|19306.97|19226.97|19305.38|19225.38|10
1740416940000|2025-02-24 17:09:00|19305.05|19225.05|19303.06|19223.06|19305.66|19225.66|19302.62|19222.62|10
1740416950000|2025-02-24 17:09:10|19303.2|19223.2|19303.78|19223.78|19304.06|19224.06|19303.2|19223.2|8
1740416960000|2025-02-24 17:09:20|19304.03|19224.03|19302.9|19222.9|19304.03|19224.03|19302.88|19222.88|10
1740416970000|2025-02-24 17:09:30|19302.84|19222.84|19299.81|19219.81|19302.84|19222.84|19299.72|19219.72|10
1740416980000|2025-02-24 17:09:40|19299.38|19219.38|19296.86|19216.86|19299.48|19219.48|19296.86|19216.86|8
1740416990000|2025-02-24 17:09:50|19296.73|19216.73|19294.98|19214.98|19296.73|19216.73|19293.48|19213.48|9
1740417000000|2025-02-24 17:10:00|19294.92|19214.92|19291.41|19211.41|19295.97|19215.97|19291.41|19211.41|10
1740417010000|2025-02-24 17:10:10|19290.92|19210.92|19291.12|19211.12|19291.12|19211.12|19289.46|19209.46|10
1740417020000|2025-02-24 17:10:20|19291.7|19211.7|19285.81|19205.81|19291.7|19211.7|19285.81|19205.81|10
1740417030000|2025-02-24 17:10:30|19285.38|19205.38|19290.42|19210.42|19290.43|19210.43|19284.56|19204.56|10
1740417040000|2025-02-24 17:10:40|19290.5|19210.5|19292.86|19212.86|19292.86|19212.86|19290.5|19210.5|10
1740417050000|2025-02-24 17:10:50|19293.02|19213.02|19294.66|19214.66|19294.66|19214.66|19293.02|19213.02|9
1740417060000|2025-02-24 17:11:00|19294.63|19214.63|19296.42|19216.42|19296.42|19216.42|19294.31|19214.31|10
1740417070000|2025-02-24 17:11:10|19297.01|19217.01|19303.56|19223.56|19303.58|19223.58|19297.01|19217.01|10
1740417080000|2025-02-24 17:11:20|19303.71|19223.71|19307.49|19227.49|19307.49|19227.49|19303.71|19223.71|10
1740417090000|2025-02-24 17:11:30|19307.27|19227.27|19309.4|19229.4|19310.66|19230.66|19307.27|19227.27|10
1740417100000|2025-02-24 17:11:40|19309.63|19229.63|19306.04|19226.04|19309.63|19229.63|19306.04|19226.04|10
1740417110000|2025-02-24 17:11:50|19305.35|19225.35|19304.72|19224.72|19305.99|19225.99|19304.37|19224.37|9
1740417120000|2025-02-24 17:12:00|19305.44|19225.44|19304.41|19224.41|19305.44|19225.44|19304.03|19224.03|10
1740417130000|2025-02-24 17:12:10|19304.87|19224.87|19306.47|19226.47|19307.44|19227.44|19304.87|19224.87|10
1740417140000|2025-02-24 17:12:20|19306.32|19226.32|19302.62|19222.62|19306.32|19226.32|19302.62|19222.62|10
1740417150000|2025-02-24 17:12:30|19302.65|19222.65|19300.62|19220.62|19302.65|19222.65|19300.56|19220.56|10
1740417160000|2025-02-24 17:12:40|19301.3|19221.3|19301.72|19221.72|19301.72|19221.72|19300.81|19220.81|9
1740417170000|2025-02-24 17:12:50|19301.7|19221.7|19305.51|19225.51|19305.51|19225.51|19301.67|19221.67|10
1740417180000|2025-02-24 17:13:00|19305.87|19225.87|19305.75|19225.75|19306.47|19226.47|19305.47|19225.47|10
1740417190000|2025-02-24 17:13:10|19304.84|19224.84|19303.96|19223.96|19305.17|19225.17|19303.96|19223.96|10
1740417200000|2025-02-24 17:13:20|19303.62|19223.62|19305.71|19225.71|19305.71|19225.71|19303.35|19223.35|10
1740417210000|2025-02-24 17:13:30|19305.49|19225.49|19310.03|19230.03|19310.03|19230.03|19305.49|19225.49|10
1740417220000|2025-02-24 17:13:40|19310.73|19230.73|19308.41|19228.41|19310.73|19230.73|19302.84|19222.84|10
1740417230000|2025-02-24 17:13:50|19308.77|19228.77|19310.39|19230.39|19310.56|19230.56|19308.77|19228.77|10
1740417240000|2025-02-24 17:14:00|19311.07|19231.07|19313.79|19233.79|19316.56|19236.56|19311.07|19231.07|10
1740417250000|2025-02-24 17:14:10|19313.55|19233.55|19311.85|19231.85|19313.55|19233.55|19311.44|19231.44|10
1740417260000|2025-02-24 17:14:20|19311.36|19231.36|19307.19|19227.19|19311.36|19231.36|19307.19|19227.19|10
1740417270000|2025-02-24 17:14:30|19307.28|19227.28|19303.05|19223.05|19307.28|19227.28|19303.05|19223.05|10
1740417280000|2025-02-24 17:14:40|19303.14|19223.14|19293.97|19213.97|19303.2|19223.2|19293.97|19213.97|10
1740417290000|2025-02-24 17:14:50|19294.81|19214.81|19297.04|19217.04|19297.09|19217.09|19294.81|19214.81|10
1740417300000|2025-02-24 17:15:00|19297.53|19217.53|19301.43|19221.43|19301.43|19221.43|19296.79|19216.79|10
1740417310000|2025-02-24 17:15:10|19302.1|19222.1|19306.6|19226.6|19306.68|19226.68|19302.1|19222.1|10
1740417320000|2025-02-24 17:15:20|19306.52|19226.52|19310.59|19230.59|19310.59|19230.59|19306.52|19226.52|10
1740417330000|2025-02-24 17:15:30|19310.69|19230.69|19317.49|19237.49|19317.49|19237.49|19310.69|19230.69|10
1740417340000|2025-02-24 17:15:40|19321.07|19241.07|19324.92|19244.92|19324.92|19244.92|19321.07|19241.07|10
1740417350000|2025-02-24 17:15:50|19324.51|19244.51|19329.49|19249.49|19329.49|19249.49|19324.51|19244.51|10
1740417360000|2025-02-24 17:16:00|19330.37|19250.37|19334.73|19254.73|19334.76|19254.76|19330.37|19250.37|10
1740417370000|2025-02-24 17:16:10|19334.79|19254.79|19334.74|19254.74|19335.67|19255.67|19334.74|19254.74|8
1740417380000|2025-02-24 17:16:20|19334.18|19254.18|19338.93|19258.93|19338.93|19258.93|19333.85|19253.85|10
1740417390000|2025-02-24 17:16:30|19339.62|19259.62|19343.61|19263.61|19343.61|19263.61|19339.62|19259.62|9
1740417400000|2025-02-24 17:16:40|19343.64|19263.64|19344.87|19264.87|19344.87|19264.87|19342.89|19262.89|9
1740417410000|2025-02-24 17:16:50|19346.1|19266.1|19355.19|19275.19|19355.41|19275.41|19346.1|19266.1|10
1740417420000|2025-02-24 17:17:00|19355.21|19275.21|19353.4|19273.4|19356.32|19276.32|19353.4|19273.4|10
1740417430000|2025-02-24 17:17:10|19356.1|19276.1|19358.84|19278.84|19359.43|19279.43|19355.68|19275.68|10
1740417440000|2025-02-24 17:17:20|19358.83|19278.83|19362.1|19282.1|19362.14|19282.14|19358.63|19278.63|10
1740417450000|2025-02-24 17:17:30|19362.07|19282.07|19364.29|19284.29|19364.29|19284.29|19361.66|19281.66|10
1740417460000|2025-02-24 17:17:40|19365.24|19285.24|19368|19288|19368|19288|19365.24|19285.24|10
1740417470000|2025-02-24 17:17:50|19368.06|19288.06|19370|19290|19370.01|19290.01|19368.06|19288.06|9
1740417480000|2025-02-24 17:18:00|19369.8|19289.8|19375.7|19295.7|19375.7|19295.7|19369.8|19289.8|10
1740417490000|2025-02-24 17:18:10|19376.44|19296.44|19378.32|19298.32|19378.75|19298.75|19376.44|19296.44|9
1740417500000|2025-02-24 17:18:20|19378.71|19298.71|19377.23|19297.23|19379.36|19299.36|19377.19|19297.19|10
1740417510000|2025-02-24 17:18:30|19377.13|19297.13|19378.7|19298.7|19380.56|19300.56|19377.13|19297.13|10
1740417520000|2025-02-24 17:18:40|19380.19|19300.19|19382.67|19302.67|19383.71|19303.71|19379.95|19299.95|10
1740417530000|2025-02-24 17:18:50|19382.68|19302.68|19382.15|19302.15|19384.81|19304.81|19382.15|19302.15|10
1740417540000|2025-02-24 17:19:00|19382.14|19302.14|19380.61|19300.61|19382.59|19302.59|19379.47|19299.47|10
1740417550000|2025-02-24 17:19:10|19380.17|19300.17|19377.72|19297.72|19380.17|19300.17|19377.51|19297.51|10
1740417560000|2025-02-24 17:19:20|19377.81|19297.81|19384.59|19304.59|19384.78|19304.78|19377.81|19297.81|10
1740417570000|2025-02-24 17:19:30|19384.85|19304.85|19385.86|19305.86|19386.05|19306.05|19384.84|19304.84|8
1740417580000|2025-02-24 17:19:40|19386.06|19306.06|19386.8|19306.8|19387.05|19307.05|19385.78|19305.78|9
1740417590000|2025-02-24 17:19:50|19386.62|19306.62|19385.75|19305.75|19386.62|19306.62|19385.21|19305.21|9
1740417600000|2025-02-24 17:20:00|19385.52|19305.52|19392.76|19312.76|19393.03|19313.03|19385.52|19305.52|10
1740417610000|2025-02-24 17:20:10|19393.94|19313.94|19396.69|19316.69|19396.69|19316.69|19393.94|19313.94|10
1740417620000|2025-02-24 17:20:20|19396.79|19316.79|19398.42|19318.42|19399.69|19319.69|19396.79|19316.79|10
1740417630000|2025-02-24 17:20:30|19398.45|19318.45|19402.36|19322.36|19402.36|19322.36|19398.45|19318.45|10
1740417640000|2025-02-24 17:20:40|19403.34|19323.34|19437.45|19357.45|19437.45|19357.45|19403.34|19323.34|10
1740417650000|2025-02-24 17:20:50|19437.99|19357.99|19447.38|19367.38|19447.38|19367.38|19437.99|19357.99|10
1740417660000|2025-02-24 17:21:00|19447.19|19367.19|19444.23|19364.23|19447.38|19367.38|19444.23|19364.23|10
1740417670000|2025-02-24 17:21:10|19443.92|19363.92|19439.44|19359.44|19443.92|19363.92|19437.65|19357.65|10
1740417680000|2025-02-24 17:21:20|19440.08|19360.08|19437.95|19357.95|19441.62|19361.62|19437.95|19357.95|10
1740417690000|2025-02-24 17:21:30|19437.85|19357.85|19436.8|19356.8|19438.03|19358.03|19436.43|19356.43|10
1740417700000|2025-02-24 17:21:40|19436.68|19356.68|19433.12|19353.12|19436.68|19356.68|19433.12|19353.12|10
1740417710000|2025-02-24 17:21:50|19432.91|19352.91|19430.4|19350.4|19433.23|19353.23|19430.28|19350.28|10
1740417720000|2025-02-24 17:22:00|19431.81|19351.81|19427.7|19347.7|19431.81|19351.81|19427.7|19347.7|10
1740417730000|2025-02-24 17:22:10|19427.24|19347.24|19426.11|19346.11|19427.24|19347.24|19426.11|19346.11|10
1740417740000|2025-02-24 17:22:20|19425.48|19345.48|19425.91|19345.91|19425.91|19345.91|19424.24|19344.24|10
1740417750000|2025-02-24 17:22:30|19424.81|19344.81|19419.6|19339.6|19424.81|19344.81|19419.6|19339.6|10
1740417760000|2025-02-24 17:22:40|19419.08|19339.08|19416.68|19336.68|19419.08|19339.08|19416.14|19336.14|10
1740417770000|2025-02-24 17:22:50|19416.65|19336.65|19414.95|19334.95|19417.4|19337.4|19414.61|19334.61|10
1740417780000|2025-02-24 17:23:00|19414.93|19334.93|19412.32|19332.32|19414.99|19334.99|19412.32|19332.32|10
1740417790000|2025-02-24 17:23:10|19412.28|19332.28|19409.93|19329.93|19412.28|19332.28|19409.8|19329.8|10
1740417800000|2025-02-24 17:23:20|19407.53|19327.53|19405.72|19325.72|19407.53|19327.53|19405.47|19325.47|9
1740417810000|2025-02-24 17:23:30|19405.59|19325.59|19406.57|19326.57|19407|19327|19405.59|19325.59|10
1740417820000|2025-02-24 17:23:40|19405.49|19325.49|19404.3|19324.3|19405.49|19325.49|19403.68|19323.68|10
1740417830000|2025-02-24 17:23:50|19404.38|19324.38|19400.38|19320.38|19404.73|19324.73|19400.38|19320.38|9
1740417840000|2025-02-24 17:24:00|19400.34|19320.34|19400.13|19320.13|19400.45|19320.45|19399.88|19319.88|10
1740417850000|2025-02-24 17:24:10|19400.02|19320.02|19402.82|19322.82|19402.82|19322.82|19399.9|19319.9|10
1740417860000|2025-02-24 17:24:20|19402.86|19322.86|19404.68|19324.68|19404.68|19324.68|19402.86|19322.86|10
1740417870000|2025-02-24 17:24:30|19404.94|19324.94|19409.46|19329.46|19409.46|19329.46|19404.94|19324.94|10
1740417880000|2025-02-24 17:24:40|19409.75|19329.75|19410.09|19330.09|19410.09|19330.09|19409.12|19329.12|9
1740417890000|2025-02-24 17:24:50|19410.1|19330.1|19410.42|19330.42|19410.42|19330.42|19409.24|19329.24|10
1740417900000|2025-02-24 17:25:00|19410.56|19330.56|19410.19|19330.19|19411.93|19331.93|19410.19|19330.19|9
1740417910000|2025-02-24 17:25:10|19410.09|19330.09|19408.29|19328.29|19410.09|19330.09|19408.29|19328.29|10
1740417920000|2025-02-24 17:25:20|19406.75|19326.75|19404.64|19324.64|19406.75|19326.75|19404.48|19324.48|10
1740417930000|2025-02-24 17:25:30|19404.8|19324.8|19406.14|19326.14|19406.27|19326.27|19404.8|19324.8|10
1740417940000|2025-02-24 17:25:40|19405.82|19325.82|19406.6|19326.6|19406.6|19326.6|19405.71|19325.71|10
1740417950000|2025-02-24 17:25:50|19406.77|19326.77|19413.07|19333.07|19413.07|19333.07|19406.77|19326.77|10
1740417960000|2025-02-24 17:26:00|19416.68|19336.68|19423.14|19343.14|19423.14|19343.14|19416.65|19336.65|10
1740417970000|2025-02-24 17:26:10|19423.04|19343.04|19425.22|19345.22|19426.44|19346.44|19422.83|19342.83|10
1740417980000|2025-02-24 17:26:20|19426.31|19346.31|19429.41|19349.41|19429.41|19349.41|19426.31|19346.31|10
1740417990000|2025-02-24 17:26:30|19429.2|19349.2|19428.89|19348.89|19429.34|19349.34|19428.52|19348.52|10
1740418000000|2025-02-24 17:26:40|19428.79|19348.79|19430.05|19350.05|19430.05|19350.05|19428.77|19348.77|10
1740418010000|2025-02-24 17:26:50|19430.8|19350.8|19431.82|19351.82|19432.23|19352.23|19430.8|19350.8|10
1740418020000|2025-02-24 17:27:00|19431.62|19351.62|19436.39|19356.39|19436.57|19356.57|19430.93|19350.93|9
1740418030000|2025-02-24 17:27:10|19436.67|19356.67|19435.88|19355.88|19437.06|19357.06|19435.88|19355.88|10
1740418040000|2025-02-24 17:27:20|19436.37|19356.37|19433.88|19353.88|19436.78|19356.78|19433.88|19353.88|10
1740418050000|2025-02-24 17:27:30|19433.71|19353.71|19432.98|19352.98|19433.71|19353.71|19432.67|19352.67|9
1740418060000|2025-02-24 17:27:40|19432.67|19352.67|19434.65|19354.65|19434.65|19354.65|19432.67|19352.67|10
1740418070000|2025-02-24 17:27:50|19435.17|19355.17|19434.52|19354.52|19435.17|19355.17|19434.52|19354.52|10
1740418080000|2025-02-24 17:28:00|19434.93|19354.93|19432.55|19352.55|19434.93|19354.93|19432.55|19352.55|10
1740418090000|2025-02-24 17:28:10|19431.87|19351.87|19431.72|19351.72|19431.87|19351.87|19428.97|19348.97|10
1740418100000|2025-02-24 17:28:20|19431.73|19351.73|19433.68|19353.68|19434.69|19354.69|19431.73|19351.73|10
1740418110000|2025-02-24 17:28:30|19433.18|19353.18|19434.38|19354.38|19434.38|19354.38|19432.59|19352.59|10
1740418120000|2025-02-24 17:28:40|19434.02|19354.02|19426.47|19346.47|19434.02|19354.02|19426.21|19346.21|10
1740418130000|2025-02-24 17:28:50|19425.88|19345.88|19426.77|19346.77|19427.17|19347.17|19425.88|19345.88|10
1740418140000|2025-02-24 17:29:00|19426.7|19346.7|19424.27|19344.27|19426.7|19346.7|19424.27|19344.27|9
1740418150000|2025-02-24 17:29:10|19424.31|19344.31|19423.69|19343.69|19424.31|19344.31|19423.69|19343.69|10
1740418160000|2025-02-24 17:29:20|19423.9|19343.9|19417.98|19337.98|19424.22|19344.22|19417.98|19337.98|9
1740418170000|2025-02-24 17:29:30|19417.24|19337.24|19416.13|19336.13|19417.24|19337.24|19414.89|19334.89|10
1740418180000|2025-02-24 17:29:40|19416.27|19336.27|19417.95|19337.95|19417.95|19337.95|19416.27|19336.27|9
1740418190000|2025-02-24 17:29:50|19417.77|19337.77|19415.37|19335.37|19418.21|19338.21|19415.37|19335.37|9
1740418200000|2025-02-24 17:30:00|19414.6|19334.6|19412.96|19332.96|19414.61|19334.61|19411.88|19331.88|10
1740418210000|2025-02-24 17:30:10|19412.98|19332.98|19414.12|19334.12|19414.6|19334.6|19412.79|19332.79|10
1740418220000|2025-02-24 17:30:20|19414.48|19334.48|19412.48|19332.48|19414.52|19334.52|19412.41|19332.41|10
1740418230000|2025-02-24 17:30:30|19412.43|19332.43|19416.54|19336.54|19416.54|19336.54|19412.43|19332.43|10
1740418240000|2025-02-24 17:30:40|19416.58|19336.58|19422.46|19342.46|19422.46|19342.46|19416.58|19336.58|10
1740418250000|2025-02-24 17:30:50|19423.43|19343.43|19421.84|19341.84|19424.84|19344.84|19421.84|19341.84|10
1740418260000|2025-02-24 17:31:00|19422.64|19342.64|19424.07|19344.07|19425.1|19345.1|19422.64|19342.64|10
1740418270000|2025-02-24 17:31:10|19422.69|19342.69|19419.23|19339.23|19422.69|19342.69|19419.23|19339.23|10
1740418280000|2025-02-24 17:31:20|19418.03|19338.03|19414.96|19334.96|19418.03|19338.03|19414.96|19334.96|10
1740418290000|2025-02-24 17:31:30|19414.68|19334.68|19411.15|19331.15|19414.68|19334.68|19411.15|19331.15|10
1740418300000|2025-02-24 17:31:40|19411.04|19331.04|19413.15|19333.15|19413.15|19333.15|19410.99|19330.99|10
1740418310000|2025-02-24 17:31:50|19413.21|19333.21|19414.38|19334.38|19414.51|19334.51|19413.21|19333.21|10
1740418320000|2025-02-24 17:32:00|19414.19|19334.19|19412.56|19332.56|19414.19|19334.19|19412.17|19332.17|10
1740418330000|2025-02-24 17:32:10|19413.32|19333.32|19415.62|19335.62|19415.62|19335.62|19413.1|19333.1|10
1740418340000|2025-02-24 17:32:20|19415.64|19335.64|19415.34|19335.34|19416.39|19336.39|19415.14|19335.14|10
1740418350000|2025-02-24 17:32:30|19416.39|19336.39|19416.99|19336.99|19417.58|19337.58|19415.82|19335.82|10
1740418360000|2025-02-24 17:32:40|19416.93|19336.93|19414.74|19334.74|19417.48|19337.48|19414.74|19334.74|10
1740418370000|2025-02-24 17:32:50|19414.29|19334.29|19411.65|19331.65|19414.29|19334.29|19411.65|19331.65|10
1740418380000|2025-02-24 17:33:00|19411.39|19331.39|19405.31|19325.31|19411.39|19331.39|19405.31|19325.31|10
1740418390000|2025-02-24 17:33:10|19405.21|19325.21|19398.93|19318.93|19405.21|19325.21|19398.93|19318.93|10
1740418400000|2025-02-24 17:33:20|19398.72|19318.72|19398.2|19318.2|19398.72|19318.72|19397.9|19317.9|9
1740418410000|2025-02-24 17:33:30|19397.8|19317.8|19399.36|19319.36|19399.36|19319.36|19397.8|19317.8|10
1740418420000|2025-02-24 17:33:40|19398.71|19318.71|19400.6|19320.6|19400.6|19320.6|19398.71|19318.71|10
1740418430000|2025-02-24 17:33:50|19401.24|19321.24|19401.69|19321.69|19402.02|19322.02|19401.23|19321.23|10
1740418440000|2025-02-24 17:34:00|19401.47|19321.47|19401.45|19321.45|19402.35|19322.35|19401.11|19321.11|10
1740418450000|2025-02-24 17:34:10|19399.46|19319.46|19401.3|19321.3|19401.3|19321.3|19399|19319|9
1740418460000|2025-02-24 17:34:20|19401.5|19321.5|19403.32|19323.32|19403.32|19323.32|19401.5|19321.5|10
1740418470000|2025-02-24 17:34:30|19403.53|19323.53|19402.58|19322.58|19403.62|19323.62|19402.39|19322.39|10
1740418480000|2025-02-24 17:34:40|19402.63|19322.63|19401|19321|19402.63|19322.63|19401|19321|10
1740418490000|2025-02-24 17:34:50|19400.98|19320.98|19404.15|19324.15|19404.25|19324.25|19400.98|19320.98|10
1740418500000|2025-02-24 17:35:00|19403.36|19323.36|19398.6|19318.6|19403.36|19323.36|19398.6|19318.6|10
1740418510000|2025-02-24 17:35:10|19398|19318|19398.41|19318.41|19399.04|19319.04|19397.59|19317.59|10
1740418520000|2025-02-24 17:35:20|19397.71|19317.71|19396.69|19316.69|19397.81|19317.81|19396.47|19316.47|10
1740418530000|2025-02-24 17:35:30|19396.93|19316.93|19399.23|19319.23|19399.23|19319.23|19396.5|19316.5|10
1740418540000|2025-02-24 17:35:40|19399.46|19319.46|19398.8|19318.8|19399.46|19319.46|19398.26|19318.26|10
1740418550000|2025-02-24 17:35:50|19398.55|19318.55|19395.11|19315.11|19398.55|19318.55|19395.06|19315.06|10
1740418560000|2025-02-24 17:36:00|19394.55|19314.55|19393.65|19313.65|19395.58|19315.58|19393.65|19313.65|10
1740418570000|2025-02-24 17:36:10|19393.41|19313.41|19395.66|19315.66|19395.68|19315.68|19392.84|19312.84|10
1740418580000|2025-02-24 17:36:20|19396.17|19316.17|19396.12|19316.12|19397.44|19317.44|19396.09|19316.09|10
1740418590000|2025-02-24 17:36:30|19396|19316|19398|19318|19398|19318|19395.02|19315.02|10
1740418600000|2025-02-24 17:36:40|19398.14|19318.14|19400.44|19320.44|19400.59|19320.59|19397.78|19317.78|10
1740418610000|2025-02-24 17:36:50|19401.21|19321.21|19401.43|19321.43|19401.43|19321.43|19400.98|19320.98|10
1740418620000|2025-02-24 17:37:00|19401.38|19321.38|19401.52|19321.52|19401.52|19321.52|19400.57|19320.57|10
1740418630000|2025-02-24 17:37:10|19403.04|19323.04|19403.35|19323.35|19403.94|19323.94|19403.04|19323.04|10
1740418640000|2025-02-24 17:37:20|19403.27|19323.27|19403.86|19323.86|19404.16|19324.16|19403.01|19323.01|10
1740418650000|2025-02-24 17:37:30|19404.17|19324.17|19406.69|19326.69|19406.81|19326.81|19404.17|19324.17|10
1740418660000|2025-02-24 17:37:40|19406.49|19326.49|19405.1|19325.1|19407.1|19327.1|19405.1|19325.1|10
1740418670000|2025-02-24 17:37:50|19404.78|19324.78|19406.09|19326.09|19406.19|19326.19|19404.78|19324.78|10
1740418680000|2025-02-24 17:38:00|19406.16|19326.16|19404.51|19324.51|19406.21|19326.21|19404.51|19324.51|10
1740418690000|2025-02-24 17:38:10|19404.46|19324.46|19405.56|19325.56|19405.56|19325.56|19404.4|19324.4|9
1740418700000|2025-02-24 17:38:20|19405.81|19325.81|19404.63|19324.63|19405.88|19325.88|19404.63|19324.63|9
1740418710000|2025-02-24 17:38:30|19403.56|19323.56|19403.22|19323.22|19404.41|19324.41|19403.13|19323.13|9
1740418720000|2025-02-24 17:38:40|19403.27|19323.27|19406.09|19326.09|19406.09|19326.09|19403.27|19323.27|9
1740418730000|2025-02-24 17:38:50|19406.11|19326.11|19410|19330|19410|19330|19405.96|19325.96|10
1740418740000|2025-02-24 17:39:00|19410.21|19330.21|19410.11|19330.11|19410.29|19330.29|19409.95|19329.95|10
1740418750000|2025-02-24 17:39:10|19410.48|19330.48|19413.22|19333.22|19413.22|19333.22|19410.48|19330.48|10
1740418760000|2025-02-24 17:39:20|19413.72|19333.72|19418.33|19338.33|19418.33|19338.33|19413.72|19333.72|10
1740418770000|2025-02-24 17:39:30|19419.39|19339.39|19421.8|19341.8|19422.05|19342.05|19419.39|19339.39|10
1740418780000|2025-02-24 17:39:40|19423.07|19343.07|19424.56|19344.56|19424.59|19344.59|19423.07|19343.07|10
1740418790000|2025-02-24 17:39:50|19424.8|19344.8|19424.65|19344.65|19425.16|19345.16|19424.65|19344.65|10
1740418800000|2025-02-24 17:40:00|19425.35|19345.35|19427.69|19347.69|19427.69|19347.69|19425.35|19345.35|9
1740418810000|2025-02-24 17:40:10|19427.57|19347.57|19430.09|19350.09|19430.23|19350.23|19427.04|19347.04|10
1740418820000|2025-02-24 17:40:20|19430.05|19350.05|19430.37|19350.37|19431.49|19351.49|19429.82|19349.82|9
1740418830000|2025-02-24 17:40:30|19430.71|19350.71|19428.87|19348.87|19430.75|19350.75|19428.87|19348.87|10
1740418840000|2025-02-24 17:40:40|19428.76|19348.76|19425.22|19345.22|19428.76|19348.76|19425.22|19345.22|10
1740418850000|2025-02-24 17:40:50|19424.54|19344.54|19423.74|19343.74|19424.62|19344.62|19423.59|19343.59|9
1740418860000|2025-02-24 17:41:00|19423.11|19343.11|19429.85|19349.85|19429.85|19349.85|19422.36|19342.36|10
1740418870000|2025-02-24 17:41:10|19429.96|19349.96|19432.18|19352.18|19432.18|19352.18|19429.96|19349.96|10
1740418880000|2025-02-24 17:41:20|19431.63|19351.63|19430.16|19350.16|19431.63|19351.63|19430.16|19350.16|10
1740418890000|2025-02-24 17:41:30|19430.72|19350.72|19436.65|19356.65|19436.65|19356.65|19430.72|19350.72|10
1740418900000|2025-02-24 17:41:40|19437.1|19357.1|19437.78|19357.78|19438.59|19358.59|19436.91|19356.91|10
1740418910000|2025-02-24 17:41:50|19437.77|19357.77|19436.09|19356.09|19437.77|19357.77|19435.74|19355.74|10
1740418920000|2025-02-24 17:42:00|19436.29|19356.29|19436.66|19356.66|19437.51|19357.51|19435.89|19355.89|10
1740418930000|2025-02-24 17:42:10|19436.91|19356.91|19433.4|19353.4|19437.08|19357.08|19433.4|19353.4|10
1740418940000|2025-02-24 17:42:20|19432.01|19352.01|19424.69|19344.69|19432.01|19352.01|19424.69|19344.69|10
1740418950000|2025-02-24 17:42:30|19425.12|19345.12|19430.13|19350.13|19430.2|19350.2|19424.52|19344.52|10
1740418960000|2025-02-24 17:42:40|19430.79|19350.79|19431.87|19351.87|19432.1|19352.1|19430.79|19350.79|10
1740418970000|2025-02-24 17:42:50|19432.07|19352.07|19433|19353|19433|19353|19431.49|19351.49|10
1740418980000|2025-02-24 17:43:00|19433.11|19353.11|19436.93|19356.93|19436.93|19356.93|19433.11|19353.11|10
1740418990000|2025-02-24 17:43:10|19437.29|19357.29|19435.97|19355.97|19437.7|19357.7|19435.97|19355.97|10
1740419000000|2025-02-24 17:43:20|19436.19|19356.19|19437.53|19357.53|19437.68|19357.68|19436.16|19356.16|10
1740419010000|2025-02-24 17:43:30|19436.91|19356.91|19435.1|19355.1|19436.91|19356.91|19434.82|19354.82|10
1740419020000|2025-02-24 17:43:40|19436.68|19356.68|19439.15|19359.15|19439.21|19359.21|19436.68|19356.68|10
1740419030000|2025-02-24 17:43:50|19439.55|19359.55|19439.12|19359.12|19439.58|19359.58|19439.05|19359.05|10
1740419040000|2025-02-24 17:44:00|19439.93|19359.93|19441.84|19361.84|19442.2|19362.2|19439.93|19359.93|10
1740419050000|2025-02-24 17:44:10|19441.71|19361.71|19441.1|19361.1|19442.42|19362.42|19441.1|19361.1|9
1740419060000|2025-02-24 17:44:20|19441.49|19361.49|19441.3|19361.3|19441.49|19361.49|19440.97|19360.97|10
1740419070000|2025-02-24 17:44:30|19441.21|19361.21|19439.65|19359.65|19441.48|19361.48|19439.39|19359.39|9
1740419080000|2025-02-24 17:44:40|19439.49|19359.49|19439.83|19359.83|19440.12|19360.12|19439.48|19359.48|9
1740419090000|2025-02-24 17:44:50|19440.14|19360.14|19440.39|19360.39|19441.15|19361.15|19439.56|19359.56|10
1740419100000|2025-02-24 17:45:00|19440.8|19360.8|19443.1|19363.1|19443.95|19363.95|19439.92|19359.92|10
1740419110000|2025-02-24 17:45:10|19443.29|19363.29|19440.06|19360.06|19444.17|19364.17|19440.06|19360.06|10
1740419120000|2025-02-24 17:45:20|19439|19359|19437.92|19357.92|19439|19359|19435.74|19355.74|10
1740419130000|2025-02-24 17:45:30|19438.64|19358.64|19441.06|19361.06|19441.7|19361.7|19438.64|19358.64|9
1740419140000|2025-02-24 17:45:40|19441.34|19361.34|19441.18|19361.18|19441.37|19361.37|19439.99|19359.99|10
1740419150000|2025-02-24 17:45:50|19441.32|19361.32|19437.95|19357.95|19441.32|19361.32|19437.95|19357.95|10
1740419160000|2025-02-24 17:46:00|19438.08|19358.08|19436.13|19356.13|19438.19|19358.19|19435.93|19355.93|10
1740419170000|2025-02-24 17:46:10|19435.35|19355.35|19426.89|19346.89|19435.35|19355.35|19426.89|19346.89|10
1740419180000|2025-02-24 17:46:20|19426.8|19346.8|19422.48|19342.48|19427.22|19347.22|19422.48|19342.48|10
1740419190000|2025-02-24 17:46:30|19420.91|19340.91|19420.73|19340.73|19420.91|19340.91|19419.27|19339.27|10
1740419200000|2025-02-24 17:46:40|19420.11|19340.11|19419.23|19339.23|19421.42|19341.42|19419.16|19339.16|10
1740419210000|2025-02-24 17:46:50|19419.01|19339.01|19420.85|19340.85|19420.85|19340.85|19419.01|19339.01|9
1740419220000|2025-02-24 17:47:00|19421.95|19341.95|19422.08|19342.08|19423.27|19343.27|19421.95|19341.95|10
1740419230000|2025-02-24 17:47:10|19422.1|19342.1|19415.2|19335.2|19422.1|19342.1|19415.2|19335.2|10
1740419240000|2025-02-24 17:47:20|19415.33|19335.33|19415.64|19335.64|19415.64|19335.64|19414.44|19334.44|10
1740419250000|2025-02-24 17:47:30|19415.77|19335.77|19409.83|19329.83|19415.77|19335.77|19409.83|19329.83|10
1740419260000|2025-02-24 17:47:40|19409.13|19329.13|19406.57|19326.57|19409.13|19329.13|19406.48|19326.48|10
1740419270000|2025-02-24 17:47:50|19406.48|19326.48|19407.59|19327.59|19407.59|19327.59|19406.29|19326.29|10
1740419280000|2025-02-24 17:48:00|19407.34|19327.34|19408.22|19328.22|19408.22|19328.22|19407.34|19327.34|10
1740419290000|2025-02-24 17:48:10|19408.85|19328.85|19407.9|19327.9|19408.85|19328.85|19407.01|19327.01|9
1740419300000|2025-02-24 17:48:20|19409.62|19329.62|19413.03|19333.03|19413.03|19333.03|19409.62|19329.62|10
1740419310000|2025-02-24 17:48:30|19412.97|19332.97|19411.56|19331.56|19413.02|19333.02|19411.38|19331.38|10
1740419320000|2025-02-24 17:48:40|19411.67|19331.67|19411.71|19331.71|19412.71|19332.71|19411.28|19331.28|10
1740419330000|2025-02-24 17:48:50|19411.91|19331.91|19410.22|19330.22|19412.06|19332.06|19410.22|19330.22|10
1740419340000|2025-02-24 17:49:00|19409.95|19329.95|19410.47|19330.47|19410.47|19330.47|19409.72|19329.72|10
1740419350000|2025-02-24 17:49:10|19410.77|19330.77|19410.96|19330.96|19411.13|19331.13|19410.49|19330.49|10
1740419360000|2025-02-24 17:49:20|19410.99|19330.99|19413.81|19333.81|19413.81|19333.81|19410.76|19330.76|10
1740419370000|2025-02-24 17:49:30|19413.92|19333.92|19415.04|19335.04|19415.04|19335.04|19413.92|19333.92|9
1740419380000|2025-02-24 17:49:40|19415.13|19335.13|19412.75|19332.75|19415.13|19335.13|19412.67|19332.67|10
1740419390000|2025-02-24 17:49:50|19411.62|19331.62|19411.19|19331.19|19411.99|19331.99|19411.04|19331.04|10
1740419400000|2025-02-24 17:50:00|19411.05|19331.05|19409.88|19329.88|19411.19|19331.19|19409.88|19329.88|9
1740419410000|2025-02-24 17:50:10|19409.54|19329.54|19408.62|19328.62|19409.6|19329.6|19408.01|19328.01|10
1740419420000|2025-02-24 17:50:20|19408.56|19328.56|19409.14|19329.14|19409.32|19329.32|19408.46|19328.46|10
1740419430000|2025-02-24 17:50:30|19409.26|19329.26|19409|19329|19409.46|19329.46|19409|19329|9
1740419440000|2025-02-24 17:50:40|19408.88|19328.88|19408.05|19328.05|19409.6|19329.6|19408.05|19328.05|10
1740419450000|2025-02-24 17:50:50|19407.99|19327.99|19407.65|19327.65|19407.99|19327.99|19407.65|19327.65|10
1740419460000|2025-02-24 17:51:00|19407.07|19327.07|19403.92|19323.92|19407.11|19327.11|19403.92|19323.92|10
1740419470000|2025-02-24 17:51:10|19402.36|19322.36|19400.44|19320.44|19402.36|19322.36|19399.17|19319.17|10
1740419480000|2025-02-24 17:51:20|19400.38|19320.38|19402.34|19322.34|19402.34|19322.34|19400.27|19320.27|10
1740419490000|2025-02-24 17:51:30|19402.49|19322.49|19401.71|19321.71|19402.49|19322.49|19401.71|19321.71|10
1740419500000|2025-02-24 17:51:40|19400.87|19320.87|19401.78|19321.78|19401.92|19321.92|19399.32|19319.32|10
1740419510000|2025-02-24 17:51:50|19401.85|19321.85|19400.98|19320.98|19401.85|19321.85|19400.94|19320.94|8
1740419520000|2025-02-24 17:52:00|19400.88|19320.88|19396.07|19316.07|19400.88|19320.88|19395.4|19315.4|10
1740419530000|2025-02-24 17:52:10|19396.08|19316.08|19395.01|19315.01|19396.97|19316.97|19395|19315|10
1740419540000|2025-02-24 17:52:20|19394.69|19314.69|19396.57|19316.57|19396.7|19316.7|19393.66|19313.66|10
1740419550000|2025-02-24 17:52:30|19396.55|19316.55|19392.04|19312.04|19396.55|19316.55|19392.04|19312.04|10
1740419560000|2025-02-24 17:52:40|19391.87|19311.87|19391.81|19311.81|19392.53|19312.53|19391.74|19311.74|10
1740419570000|2025-02-24 17:52:50|19391.83|19311.83|19390.76|19310.76|19391.83|19311.83|19390.76|19310.76|9
1740419580000|2025-02-24 17:53:00|19390.42|19310.42|19384.54|19304.54|19390.42|19310.42|19384.54|19304.54|10
1740419590000|2025-02-24 17:53:10|19384.17|19304.17|19379.43|19299.43|19385|19305|19379.43|19299.43|10
1740419600000|2025-02-24 17:53:20|19379.24|19299.24|19375.21|19295.21|19379.24|19299.24|19375.21|19295.21|10
1740419610000|2025-02-24 17:53:30|19374.97|19294.97|19370.83|19290.83|19374.97|19294.97|19370.18|19290.18|10
1740419620000|2025-02-24 17:53:40|19370.82|19290.82|19367.56|19287.56|19370.82|19290.82|19367.05|19287.05|10
1740419630000|2025-02-24 17:53:50|19367.67|19287.67|19367.54|19287.54|19367.73|19287.73|19367.37|19287.37|10
1740419640000|2025-02-24 17:54:00|19367.81|19287.81|19368.59|19288.59|19368.59|19288.59|19367.31|19287.31|9
1740419650000|2025-02-24 17:54:10|19368.64|19288.64|19366.33|19286.33|19368.64|19288.64|19366.26|19286.26|10
1740419660000|2025-02-24 17:54:20|19366.53|19286.53|19365.79|19285.79|19366.53|19286.53|19365.76|19285.76|9
1740419670000|2025-02-24 17:54:30|19365.78|19285.78|19364.57|19284.57|19365.78|19285.78|19364.11|19284.11|8
1740419680000|2025-02-24 17:54:40|19364.3|19284.3|19361.35|19281.35|19364.3|19284.3|19361.31|19281.31|10
1740419690000|2025-02-24 17:54:50|19361.3|19281.3|19361.75|19281.75|19361.75|19281.75|19360.5|19280.5|10
1740419700000|2025-02-24 17:55:00|19361.76|19281.76|19360.33|19280.33|19361.76|19281.76|19359.82|19279.82|10
1740419710000|2025-02-24 17:55:10|19360.3|19280.3|19359.72|19279.72|19360.3|19280.3|19359.45|19279.45|10
1740419720000|2025-02-24 17:55:20|19360.1|19280.1|19358.45|19278.45|19360.1|19280.1|19358.45|19278.45|10
1740419730000|2025-02-24 17:55:30|19357.97|19277.97|19360.83|19280.83|19360.83|19280.83|19357.97|19277.97|10
1740419740000|2025-02-24 17:55:40|19360.64|19280.64|19357.28|19277.28|19360.64|19280.64|19357.28|19277.28|10
1740419750000|2025-02-24 17:55:50|19357.3|19277.3|19353.46|19273.46|19357.3|19277.3|19352.67|19272.67|10
1740419760000|2025-02-24 17:56:00|19352.55|19272.55|19353.27|19273.27|19353.27|19273.27|19351.96|19271.96|10
1740419770000|2025-02-24 17:56:10|19348.03|19268.03|19348.65|19268.65|19348.65|19268.65|19347.32|19267.32|10
1740419780000|2025-02-24 17:56:20|19348.96|19268.96|19349.62|19269.62|19349.63|19269.63|19348.96|19268.96|10
1740419790000|2025-02-24 17:56:30|19350.75|19270.75|19354|19274|19354|19274|19350.75|19270.75|10
1740419800000|2025-02-24 17:56:40|19353.81|19273.81|19356.38|19276.38|19356.38|19276.38|19353.81|19273.81|10
1740419810000|2025-02-24 17:56:50|19356.46|19276.46|19351.47|19271.47|19356.46|19276.46|19351.25|19271.25|10
1740419820000|2025-02-24 17:57:00|19351.2|19271.2|19352.32|19272.32|19352.32|19272.32|19350.67|19270.67|10
1740419830000|2025-02-24 17:57:10|19352.25|19272.25|19349.13|19269.13|19353.36|19273.36|19349.13|19269.13|10
1740419840000|2025-02-24 17:57:20|19348.56|19268.56|19347.01|19267.01|19348.56|19268.56|19346.68|19266.68|10
1740419850000|2025-02-24 17:57:30|19347.28|19267.28|19345.22|19265.22|19347.65|19267.65|19345.22|19265.22|10
1740419860000|2025-02-24 17:57:40|19343.01|19263.01|19343.44|19263.44|19344.18|19264.18|19343.01|19263.01|10
1740419870000|2025-02-24 17:57:50|19344.77|19264.77|19347.31|19267.31|19347.31|19267.31|19344.77|19264.77|10
1740419880000|2025-02-24 17:58:00|19347.35|19267.35|19347.29|19267.29|19347.35|19267.35|19346.64|19266.64|10
1740419890000|2025-02-24 17:58:10|19347.3|19267.3|19346.13|19266.13|19347.34|19267.34|19346.13|19266.13|9
1740419900000|2025-02-24 17:58:20|19347.47|19267.47|19349.91|19269.91|19349.91|19269.91|19347.47|19267.47|10
1740419910000|2025-02-24 17:58:30|19350.49|19270.49|19349.7|19269.7|19350.49|19270.49|19349.53|19269.53|10
1740419920000|2025-02-24 17:58:40|19349.37|19269.37|19350.59|19270.59|19350.59|19270.59|19348.77|19268.77|10
1740419930000|2025-02-24 17:58:50|19350.54|19270.54|19354.27|19274.27|19354.27|19274.27|19350.54|19270.54|10
1740419940000|2025-02-24 17:59:00|19354.31|19274.31|19353.69|19273.69|19354.38|19274.38|19353.56|19273.56|10
1740419950000|2025-02-24 17:59:10|19353.2|19273.2|19350.2|19270.2|19353.2|19273.2|19350.2|19270.2|9
1740419960000|2025-02-24 17:59:20|19350.45|19270.45|19349.28|19269.28|19350.45|19270.45|19349.28|19269.28|9
1740419970000|2025-02-24 17:59:30|19349.21|19269.21|19349.33|19269.33|19349.47|19269.47|19348.44|19268.44|10
1740419980000|2025-02-24 17:59:40|19349.38|19269.38|19350.05|19270.05|19350.09|19270.09|19348.77|19268.77|10
1740419990000|2025-02-24 17:59:50|19349.99|19269.99|19350.37|19270.37|19350.88|19270.88|19349.83|19269.83|10
1740420000000|2025-02-24 18:00:00|19350.73|19270.73|19348.88|19268.88|19352.44|19272.44|19348.88|19268.88|10
1740420010000|2025-02-24 18:00:10|19348.28|19268.28|19346.59|19266.59|19348.69|19268.69|19346.59|19266.59|10
1740420020000|2025-02-24 18:00:20|19345.55|19265.55|19346.5|19266.5|19346.5|19266.5|19345.05|19265.05|10
1740420030000|2025-02-24 18:00:30|19346.58|19266.58|19345.36|19265.36|19346.84|19266.84|19345.3|19265.3|10
1740420040000|2025-02-24 18:00:40|19345.13|19265.13|19343.58|19263.58|19345.13|19265.13|19343.58|19263.58|6
1740420050000|2025-02-24 18:00:50|19343.33|19263.33|19342.48|19262.48|19343.92|19263.92|19342.48|19262.48|10
1740420060000|2025-02-24 18:01:00|19342.05|19262.05|19340.28|19260.28|19342.52|19262.52|19339.96|19259.96|10
1740420070000|2025-02-24 18:01:10|19340.14|19260.14|19341.96|19261.96|19342.18|19262.18|19340.08|19260.08|10
1740420080000|2025-02-24 18:01:20|19342.49|19262.49|19344.24|19264.24|19344.24|19264.24|19342.49|19262.49|10
1740420090000|2025-02-24 18:01:30|19344.57|19264.57|19345.28|19265.28|19345.47|19265.47|19344.57|19264.57|10
1740420100000|2025-02-24 18:01:40|19345.24|19265.24|19345.15|19265.15|19345.28|19265.28|19344.92|19264.92|10
1740420110000|2025-02-24 18:01:50|19346.82|19266.82|19346.48|19266.48|19346.82|19266.82|19346.05|19266.05|10
1740420120000|2025-02-24 18:02:00|19346.85|19266.85|19350.72|19270.72|19350.72|19270.72|19346.85|19266.85|10
1740420130000|2025-02-24 18:02:10|19350.76|19270.76|19351.07|19271.07|19351.07|19271.07|19350.42|19270.42|10
1740420140000|2025-02-24 18:02:20|19353.24|19273.24|19356.35|19276.35|19356.35|19276.35|19353.24|19273.24|10
1740420150000|2025-02-24 18:02:30|19357.54|19277.54|19360.24|19280.24|19360.72|19280.72|19357.54|19277.54|10
1740420160000|2025-02-24 18:02:40|19360.42|19280.42|19360.36|19280.36|19360.93|19280.93|19360.16|19280.16|10
1740420170000|2025-02-24 18:02:50|19360.71|19280.71|19359.55|19279.55|19360.71|19280.71|19359.29|19279.29|10
1740420180000|2025-02-24 18:03:00|19359.71|19279.71|19355.39|19275.39|19359.83|19279.83|19355.39|19275.39|10
1740420190000|2025-02-24 18:03:10|19354.97|19274.97|19354.74|19274.74|19355.46|19275.46|19354.51|19274.51|10
1740420200000|2025-02-24 18:03:20|19355.1|19275.1|19349.39|19269.39|19355.1|19275.1|19349.27|19269.27|10
1740420210000|2025-02-24 18:03:30|19349.37|19269.37|19349.22|19269.22|19349.91|19269.91|19347.41|19267.41|10
1740420220000|2025-02-24 18:03:40|19349.4|19269.4|19350.43|19270.43|19350.43|19270.43|19349|19269|10
1740420230000|2025-02-24 18:03:50|19351|19271|19346.46|19266.46|19351|19271|19345.97|19265.97|10
1740420240000|2025-02-24 18:04:00|19347.11|19267.11|19346.64|19266.64|19347.11|19267.11|19346.42|19266.42|10
1740420250000|2025-02-24 18:04:10|19346.03|19266.03|19341.14|19261.14|19346.03|19266.03|19341.14|19261.14|10
1740420260000|2025-02-24 18:04:20|19341.04|19261.04|19339.78|19259.78|19341.04|19261.04|19339.78|19259.78|10
1740420270000|2025-02-24 18:04:30|19339.99|19259.99|19337.86|19257.86|19339.99|19259.99|19337.86|19257.86|10
1740420280000|2025-02-24 18:04:40|19337.46|19257.46|19339.02|19259.02|19339.02|19259.02|19337.46|19257.46|10
1740420290000|2025-02-24 18:04:50|19339.76|19259.76|19339.61|19259.61|19339.85|19259.85|19339.38|19259.38|10
1740420300000|2025-02-24 18:05:00|19339.63|19259.63|19338.39|19258.39|19340.74|19260.74|19338.39|19258.39|10
1740420310000|2025-02-24 18:05:10|19338|19258|19338.22|19258.22|19338.56|19258.56|19337.93|19257.93|10
1740420320000|2025-02-24 18:05:20|19338.64|19258.64|19336.99|19256.99|19338.72|19258.72|19336.99|19256.99|10
1740420330000|2025-02-24 18:05:30|19336.6|19256.6|19338.33|19258.33|19338.33|19258.33|19336.35|19256.35|10
1740420340000|2025-02-24 18:05:40|19338.28|19258.28|19338.22|19258.22|19338.46|19258.46|19337.96|19257.96|10
1740420350000|2025-02-24 18:05:50|19341.26|19261.26|19341.54|19261.54|19341.54|19261.54|19339.33|19259.33|10
1740420360000|2025-02-24 18:06:00|19343.35|19263.35|19341.56|19261.56|19343.35|19263.35|19341.5|19261.5|10
1740420370000|2025-02-24 18:06:10|19341.33|19261.33|19339.77|19259.77|19341.33|19261.33|19339.77|19259.77|10
1740420380000|2025-02-24 18:06:20|19339.68|19259.68|19342.93|19262.93|19343.44|19263.44|19339.68|19259.68|9
1740420390000|2025-02-24 18:06:30|19342.78|19262.78|19340.56|19260.56|19342.82|19262.82|19340.56|19260.56|9
1740420400000|2025-02-24 18:06:40|19340.55|19260.55|19336.02|19256.02|19340.55|19260.55|19336.02|19256.02|9
1740420410000|2025-02-24 18:06:50|19335.37|19255.37|19335.22|19255.22|19335.37|19255.37|19334.68|19254.68|9
1740420420000|2025-02-24 18:07:00|19335.4|19255.4|19334.09|19254.09|19335.4|19255.4|19331.46|19251.46|10
1740420430000|2025-02-24 18:07:10|19334.67|19254.67|19335.92|19255.92|19335.92|19255.92|19334.23|19254.23|10
1740420440000|2025-02-24 18:07:20|19336.77|19256.77|19339.24|19259.24|19339.24|19259.24|19336.77|19256.77|10
1740420450000|2025-02-24 18:07:30|19339.29|19259.29|19342.48|19262.48|19342.48|19262.48|19339.29|19259.29|10
1740420460000|2025-02-24 18:07:40|19342.64|19262.64|19346.51|19266.51|19346.51|19266.51|19342.64|19262.64|10
1740420470000|2025-02-24 18:07:50|19346.48|19266.48|19348.85|19268.85|19348.86|19268.86|19346.48|19266.48|10
1740420480000|2025-02-24 18:08:00|19348.83|19268.83|19352.88|19272.88|19352.88|19272.88|19348.8|19268.8|10
1740420490000|2025-02-24 18:08:10|19352.87|19272.87|19355.22|19275.22|19355.38|19275.38|19352.41|19272.41|10
1740420500000|2025-02-24 18:08:20|19355.19|19275.19|19354.1|19274.1|19355.19|19275.19|19354.1|19274.1|9
1740420510000|2025-02-24 18:08:30|19353.77|19273.77|19355.9|19275.9|19356.15|19276.15|19353.61|19273.61|10
1740420520000|2025-02-24 18:08:40|19355.98|19275.98|19356.14|19276.14|19356.3|19276.3|19355.78|19275.78|9
1740420530000|2025-02-24 18:08:50|19356.13|19276.13|19356.24|19276.24|19356.32|19276.32|19355.97|19275.97|9
1740420540000|2025-02-24 18:09:00|19356.05|19276.05|19358.16|19278.16|19359.04|19279.04|19356.05|19276.05|10
1740420550000|2025-02-24 18:09:10|19358.06|19278.06|19356.25|19276.25|19358.23|19278.23|19356.25|19276.25|10
1740420560000|2025-02-24 18:09:20|19356.32|19276.32|19357.17|19277.17|19358.07|19278.07|19356.32|19276.32|10
1740420570000|2025-02-24 18:09:30|19357.44|19277.44|19358.46|19278.46|19358.56|19278.56|19357.44|19277.44|10
1740420580000|2025-02-24 18:09:40|19357.95|19277.95|19356.41|19276.41|19357.96|19277.96|19356.41|19276.41|10
1740420590000|2025-02-24 18:09:50|19356.29|19276.29|19357.58|19277.58|19357.58|19277.58|19355.43|19275.43|10
1740420600000|2025-02-24 18:10:00|19357.78|19277.78|19359.63|19279.63|19359.94|19279.94|19357.78|19277.78|10
1740420610000|2025-02-24 18:10:10|19359.75|19279.75|19360.47|19280.47|19362.36|19282.36|19359.75|19279.75|10
1740420620000|2025-02-24 18:10:20|19360.25|19280.25|19360.6|19280.6|19360.6|19280.6|19359.23|19279.23|10
1740420630000|2025-02-24 18:10:30|19360.81|19280.81|19360.56|19280.56|19360.81|19280.81|19359.5|19279.5|10
1740420640000|2025-02-24 18:10:40|19360.54|19280.54|19360.8|19280.8|19360.82|19280.82|19360.53|19280.53|9
1740420650000|2025-02-24 18:10:50|19360.73|19280.73|19366.44|19286.44|19366.51|19286.51|19360.73|19280.73|10
1740420660000|2025-02-24 18:11:00|19366.76|19286.76|19369.01|19289.01|19369.01|19289.01|19366.76|19286.76|10
1740420670000|2025-02-24 18:11:10|19369.41|19289.41|19369.22|19289.22|19369.46|19289.46|19368.45|19288.45|10
1740420680000|2025-02-24 18:11:20|19369.25|19289.25|19369.86|19289.86|19370.1|19290.1|19368.69|19288.69|10
1740420690000|2025-02-24 18:11:30|19369.49|19289.49|19367.01|19287.01|19369.49|19289.49|19367.01|19287.01|10
1740420700000|2025-02-24 18:11:40|19367.02|19287.02|19364.22|19284.22|19367.02|19287.02|19364.22|19284.22|8
1740420710000|2025-02-24 18:11:50|19364.56|19284.56|19363.79|19283.79|19364.56|19284.56|19363.73|19283.73|9
1740420720000|2025-02-24 18:12:00|19363.69|19283.69|19363.75|19283.75|19364.44|19284.44|19363.49|19283.49|10
1740420730000|2025-02-24 18:12:10|19363.67|19283.67|19360.5|19280.5|19363.67|19283.67|19360.5|19280.5|10
1740420740000|2025-02-24 18:12:20|19360.51|19280.51|19356.35|19276.35|19360.76|19280.76|19356.35|19276.35|10
1740420750000|2025-02-24 18:12:30|19356.37|19276.37|19352.6|19272.6|19356.37|19276.37|19352.46|19272.46|10
1740420760000|2025-02-24 18:12:40|19352.7|19272.7|19350.45|19270.45|19352.7|19272.7|19350.45|19270.45|10
1740420770000|2025-02-24 18:12:50|19350.56|19270.56|19349.47|19269.47|19350.56|19270.56|19349.23|19269.23|10
1740420780000|2025-02-24 18:13:00|19349.45|19269.45|19350.18|19270.18|19350.18|19270.18|19349|19269|10
1740420790000|2025-02-24 18:13:10|19350.37|19270.37|19348.29|19268.29|19350.75|19270.75|19348.29|19268.29|9
1740420800000|2025-02-24 18:13:20|19348.11|19268.11|19346.86|19266.86|19348.11|19268.11|19346.86|19266.86|10
1740420810000|2025-02-24 18:13:30|19346.85|19266.85|19345.8|19265.8|19347.21|19267.21|19345.71|19265.71|10
1740420820000|2025-02-24 18:13:40|19346.74|19266.74|19342.78|19262.78|19346.74|19266.74|19342.78|19262.78|10
1740420830000|2025-02-24 18:13:50|19342.89|19262.89|19335.67|19255.67|19342.89|19262.89|19335.28|19255.28|10
1740420840000|2025-02-24 18:14:00|19335.61|19255.61|19334.4|19254.4|19335.76|19255.76|19334.4|19254.4|10
1740420850000|2025-02-24 18:14:10|19334.5|19254.5|19335.82|19255.82|19335.87|19255.87|19334.28|19254.28|10
1740420860000|2025-02-24 18:14:20|19336.46|19256.46|19339.19|19259.19|19339.95|19259.95|19336.46|19256.46|10
1740420870000|2025-02-24 18:14:30|19339.34|19259.34|19338.53|19258.53|19339.34|19259.34|19338.43|19258.43|8
1740420880000|2025-02-24 18:14:40|19338.48|19258.48|19339.83|19259.83|19339.83|19259.83|19338.37|19258.37|9
1740420890000|2025-02-24 18:14:50|19340.13|19260.13|19343.49|19263.49|19343.49|19263.49|19339.91|19259.91|10
1740420900000|2025-02-24 18:15:00|19343.35|19263.35|19342.83|19262.83|19343.62|19263.62|19342.27|19262.27|10
1740420910000|2025-02-24 18:15:10|19343.46|19263.46|19344.34|19264.34|19344.34|19264.34|19343.4|19263.4|10
1740420920000|2025-02-24 18:15:20|19344.81|19264.81|19343.02|19263.02|19344.91|19264.91|19343.02|19263.02|10
1740420930000|2025-02-24 18:15:30|19342.84|19262.84|19341.51|19261.51|19342.84|19262.84|19340.98|19260.98|10
1740420940000|2025-02-24 18:15:40|19341.49|19261.49|19343.23|19263.23|19344.04|19264.04|19341.49|19261.49|9
1740420950000|2025-02-24 18:15:50|19343.54|19263.54|19347.64|19267.64|19347.64|19267.64|19343.54|19263.54|9
1740420960000|2025-02-24 18:16:00|19347.57|19267.57|19354.35|19274.35|19354.35|19274.35|19347.57|19267.57|10
1740420970000|2025-02-24 18:16:10|19354.88|19274.88|19357.67|19277.67|19357.67|19277.67|19354.88|19274.88|10
1740420980000|2025-02-24 18:16:20|19358.7|19278.7|19369.88|19289.88|19369.88|19289.88|19358.7|19278.7|10
1740420990000|2025-02-24 18:16:30|19370.05|19290.05|19369.49|19289.49|19370.88|19290.88|19368.95|19288.95|10
1740421000000|2025-02-24 18:16:40|19369.65|19289.65|19365.17|19285.17|19369.65|19289.65|19365.04|19285.04|10
1740421010000|2025-02-24 18:16:50|19364.98|19284.98|19363.51|19283.51|19364.98|19284.98|19363.51|19283.51|10
1740421020000|2025-02-24 18:17:00|19363.48|19283.48|19363.9|19283.9|19364.83|19284.83|19362.63|19282.63|9
1740421030000|2025-02-24 18:17:10|19365.26|19285.26|19367.33|19287.33|19367.67|19287.67|19365.26|19285.26|10
1740421040000|2025-02-24 18:17:20|19367.18|19287.18|19370.03|19290.03|19370.07|19290.07|19367.18|19287.18|10
1740421050000|2025-02-24 18:17:30|19369.96|19289.96|19371.67|19291.67|19371.67|19291.67|19369.96|19289.96|10
1740421060000|2025-02-24 18:17:40|19371.53|19291.53|19371|19291|19371.89|19291.89|19370.99|19290.99|10
1740421070000|2025-02-24 18:17:50|19370.92|19290.92|19371.27|19291.27|19371.7|19291.7|19370.42|19290.42|9
1740421080000|2025-02-24 18:18:00|19371.3|19291.3|19372.66|19292.66|19372.66|19292.66|19371.3|19291.3|10
1740421090000|2025-02-24 18:18:10|19373.04|19293.04|19370.78|19290.78|19373.04|19293.04|19370.62|19290.62|10
1740421100000|2025-02-24 18:18:20|19370.82|19290.82|19370.24|19290.24|19371.46|19291.46|19369.53|19289.53|10
1740421110000|2025-02-24 18:18:30|19370.25|19290.25|19369.99|19289.99|19370.72|19290.72|19369.99|19289.99|10
1740421120000|2025-02-24 18:18:40|19368.86|19288.86|19370.61|19290.61|19371.62|19291.62|19368.39|19288.39|10
1740421130000|2025-02-24 18:18:50|19370.58|19290.58|19368.99|19288.99|19370.58|19290.58|19368.78|19288.78|10
1740421140000|2025-02-24 18:19:00|19369.26|19289.26|19369.94|19289.94|19369.94|19289.94|19368.46|19288.46|10
1740421150000|2025-02-24 18:19:10|19370.03|19290.03|19368.06|19288.06|19370.3|19290.3|19368.06|19288.06|10
1740421160000|2025-02-24 18:19:20|19368.02|19288.02|19359.25|19279.25|19368.02|19288.02|19359.25|19279.25|9
1740421170000|2025-02-24 18:19:30|19359.06|19279.06|19360.03|19280.03|19361.31|19281.31|19357.99|19277.99|10
1740421180000|2025-02-24 18:19:40|19360.22|19280.22|19364.63|19284.63|19364.63|19284.63|19360.22|19280.22|10
1740421190000|2025-02-24 18:19:50|19364.56|19284.56|19368.32|19288.32|19368.32|19288.32|19364.56|19284.56|8
1740421200000|2025-02-24 18:20:00|19368.39|19288.39|19373.41|19293.41|19373.43|19293.43|19368.39|19288.39|10
1740421210000|2025-02-24 18:20:10|19373.38|19293.38|19379.13|19299.13|19379.13|19299.13|19373.06|19293.06|10
1740421220000|2025-02-24 18:20:20|19378.67|19298.67|19378.98|19298.98|19379.43|19299.43|19378.67|19298.67|9
1740421230000|2025-02-24 18:20:30|19379.06|19299.06|19379.07|19299.07|19379.28|19299.28|19378.95|19298.95|10
1740421240000|2025-02-24 18:20:40|19379.71|19299.71|19381.05|19301.05|19381.67|19301.67|19379.71|19299.71|10
1740421250000|2025-02-24 18:20:50|19381.46|19301.46|19383.3|19303.3|19383.69|19303.69|19381.46|19301.46|9
1740421260000|2025-02-24 18:21:00|19383.22|19303.22|19379.85|19299.85|19383.22|19303.22|19379.85|19299.85|9
1740421270000|2025-02-24 18:21:10|19379.83|19299.83|19377.94|19297.94|19379.83|19299.83|19377.94|19297.94|10
1740421280000|2025-02-24 18:21:20|19377.54|19297.54|19371|19291|19377.54|19297.54|19371|19291|10
1740421290000|2025-02-24 18:21:30|19371.3|19291.3|19367.54|19287.54|19371.3|19291.3|19367.54|19287.54|8
1740421300000|2025-02-24 18:21:40|19367.63|19287.63|19367.79|19287.79|19369.16|19289.16|19367.63|19287.63|9
1740421310000|2025-02-24 18:21:50|19367.52|19287.52|19366.29|19286.29|19367.52|19287.52|19366.29|19286.29|9
1740421320000|2025-02-24 18:22:00|19366.27|19286.27|19365.31|19285.31|19366.27|19286.27|19365.22|19285.22|10
1740421330000|2025-02-24 18:22:10|19365.07|19285.07|19363.15|19283.15|19365.07|19285.07|19363.04|19283.04|10
1740421340000|2025-02-24 18:22:20|19362.86|19282.86|19356.85|19276.85|19362.86|19282.86|19356.85|19276.85|10
1740421350000|2025-02-24 18:22:30|19356.54|19276.54|19353.73|19273.73|19356.54|19276.54|19353.73|19273.73|10
1740421360000|2025-02-24 18:22:40|19353.84|19273.84|19346.67|19266.67|19353.84|19273.84|19346.67|19266.67|10
1740421370000|2025-02-24 18:22:50|19345.62|19265.62|19342.4|19262.4|19345.62|19265.62|19341.89|19261.89|10
1740421380000|2025-02-24 18:23:00|19342.45|19262.45|19335.62|19255.62|19342.6|19262.6|19335.62|19255.62|10
1740421390000|2025-02-24 18:23:10|19335.24|19255.24|19328.9|19248.9|19335.24|19255.24|19328.9|19248.9|10
1740421400000|2025-02-24 18:23:20|19328.96|19248.96|19327.66|19247.66|19328.96|19248.96|19327.66|19247.66|10
1740421410000|2025-02-24 18:23:30|19327.52|19247.52|19323.36|19243.36|19327.52|19247.52|19323.36|19243.36|10
1740421420000|2025-02-24 18:23:40|19323.18|19243.18|19324.6|19244.6|19324.6|19244.6|19322.89|19242.89|10
1740421430000|2025-02-24 18:23:50|19324.44|19244.44|19320.22|19240.22|19324.44|19244.44|19320.22|19240.22|9
1740421440000|2025-02-24 18:24:00|19320.24|19240.24|19321.62|19241.62|19321.62|19241.62|19319.48|19239.48|10
1740421450000|2025-02-24 18:24:10|19323.83|19243.83|19324.04|19244.04|19324.04|19244.04|19323.44|19243.44|9
1740421460000|2025-02-24 18:24:20|19324.08|19244.08|19323.76|19243.76|19324.08|19244.08|19323.66|19243.66|10
1740421470000|2025-02-24 18:24:30|19323.82|19243.82|19324.76|19244.76|19324.76|19244.76|19323.82|19243.82|9
1740421480000|2025-02-24 18:24:40|19325.16|19245.16|19325.57|19245.57|19325.63|19245.63|19325.1|19245.1|9
1740421490000|2025-02-24 18:24:50|19325.4|19245.4|19327.31|19247.31|19327.37|19247.37|19325.4|19245.4|10
1740421500000|2025-02-24 18:25:00|19326.76|19246.76|19325.82|19245.82|19327.9|19247.9|19325.82|19245.82|10
1740421510000|2025-02-24 18:25:10|19325.49|19245.49|19323.97|19243.97|19325.49|19245.49|19323.46|19243.46|10
1740421520000|2025-02-24 18:25:20|19323.72|19243.72|19321.87|19241.87|19323.72|19243.72|19320.98|19240.98|10
1740421530000|2025-02-24 18:25:30|19322.62|19242.62|19327.29|19247.29|19327.29|19247.29|19322.62|19242.62|10
1740421540000|2025-02-24 18:25:40|19327.3|19247.3|19326.12|19246.12|19327.33|19247.33|19326.12|19246.12|10
1740421550000|2025-02-24 18:25:50|19326.09|19246.09|19325.39|19245.39|19326.17|19246.17|19325.39|19245.39|10
1740421560000|2025-02-24 18:26:00|19324.62|19244.62|19317.84|19237.84|19324.78|19244.78|19317.84|19237.84|10
1740421570000|2025-02-24 18:26:10|19317.53|19237.53|19313.29|19233.29|19317.53|19237.53|19313.29|19233.29|10
1740421580000|2025-02-24 18:26:20|19313|19233|19310.12|19230.12|19313|19233|19310.05|19230.05|10
1740421590000|2025-02-24 18:26:30|19309.61|19229.61|19308.4|19228.4|19309.64|19229.64|19307.92|19227.92|10
1740421600000|2025-02-24 18:26:40|19308.37|19228.37|19304.18|19224.18|19309.18|19229.18|19304.18|19224.18|10
1740421610000|2025-02-24 18:26:50|19304.42|19224.42|19305.1|19225.1|19305.92|19225.92|19304.42|19224.42|10
1740421620000|2025-02-24 18:27:00|19304.81|19224.81|19303.99|19223.99|19304.81|19224.81|19302.77|19222.77|9
1740421630000|2025-02-24 18:27:10|19304.27|19224.27|19306.91|19226.91|19306.91|19226.91|19304.27|19224.27|9
1740421640000|2025-02-24 18:27:20|19307.44|19227.44|19306.23|19226.23|19308.5|19228.5|19306.23|19226.23|10
1740421650000|2025-02-24 18:27:30|19305.96|19225.96|19304.22|19224.22|19305.97|19225.97|19304.22|19224.22|10
1740421660000|2025-02-24 18:27:40|19304.01|19224.01|19300.18|19220.18|19304.01|19224.01|19300.18|19220.18|9
1740421670000|2025-02-24 18:27:50|19300.19|19220.19|19296.85|19216.85|19300.19|19220.19|19296.85|19216.85|10
1740421680000|2025-02-24 18:28:00|19296.78|19216.78|19291.51|19211.51|19296.78|19216.78|19291.51|19211.51|10
1740421690000|2025-02-24 18:28:10|19291.39|19211.39|19287.63|19207.63|19291.39|19211.39|19287.46|19207.46|10
1740421700000|2025-02-24 18:28:20|19287.77|19207.77|19285.81|19205.81|19287.95|19207.95|19285.81|19205.81|10
1740421710000|2025-02-24 18:28:30|19286.51|19206.51|19289.87|19209.87|19289.87|19209.87|19286.51|19206.51|10
1740421720000|2025-02-24 18:28:40|19289.97|19209.97|19288.12|19208.12|19290.51|19210.51|19288.12|19208.12|10
1740421730000|2025-02-24 18:28:50|19287.85|19207.85|19286.28|19206.28|19287.91|19207.91|19286.28|19206.28|10
1740421740000|2025-02-24 18:29:00|19285.97|19205.97|19287.3|19207.3|19287.3|19207.3|19285.28|19205.28|10
1740421750000|2025-02-24 18:29:10|19287.74|19207.74|19288.52|19208.52|19288.62|19208.62|19287.74|19207.74|10
1740421760000|2025-02-24 18:29:20|19288.44|19208.44|19288.75|19208.75|19288.88|19208.88|19288.44|19208.44|10
1740421770000|2025-02-24 18:29:30|19288.79|19208.79|19288.16|19208.16|19288.85|19208.85|19288.16|19208.16|9
1740421780000|2025-02-24 18:29:40|19287.71|19207.71|19288.29|19208.29|19288.29|19208.29|19287.71|19207.71|10
1740421790000|2025-02-24 18:29:50|19288.22|19208.22|19289.12|19209.12|19289.36|19209.36|19288.22|19208.22|9
1740421800000|2025-02-24 18:30:00|19289.13|19209.13|19289.08|19209.08|19289.62|19209.62|19289.08|19209.08|10
1740421810000|2025-02-24 18:30:10|19289.03|19209.03|19291.55|19211.55|19292.05|19212.05|19289.03|19209.03|10
1740421820000|2025-02-24 18:30:20|19291.03|19211.03|19290.72|19210.72|19291.03|19211.03|19289.72|19209.72|10
1740421830000|2025-02-24 18:30:30|19290.6|19210.6|19293.9|19213.9|19294.11|19214.11|19290.6|19210.6|10
1740421840000|2025-02-24 18:30:40|19294.06|19214.06|19293.81|19213.81|19294.79|19214.79|19293.81|19213.81|9
1740421850000|2025-02-24 18:30:50|19294.61|19214.61|19297.09|19217.09|19297.09|19217.09|19294.51|19214.51|10
1740421860000|2025-02-24 18:31:00|19297.02|19217.02|19298.22|19218.22|19298.68|19218.68|19297.02|19217.02|10
1740421870000|2025-02-24 18:31:10|19297.26|19217.26|19296.73|19216.73|19297.77|19217.77|19295.91|19215.91|10
1740421880000|2025-02-24 18:31:20|19296.74|19216.74|19296.12|19216.12|19296.92|19216.92|19296.12|19216.12|10
1740421890000|2025-02-24 18:31:30|19296.26|19216.26|19293.14|19213.14|19296.29|19216.29|19293.14|19213.14|10
1740421900000|2025-02-24 18:31:40|19292.99|19212.99|19292.43|19212.43|19292.99|19212.99|19292.43|19212.43|10
1740421910000|2025-02-24 18:31:50|19292.14|19212.14|19292.12|19212.12|19292.53|19212.53|19292.11|19212.11|10
1740421920000|2025-02-24 18:32:00|19292.18|19212.18|19293.13|19213.13|19293.3|19213.3|19292.18|19212.18|9
1740421930000|2025-02-24 18:32:10|19293.14|19213.14|19295.92|19215.92|19295.92|19215.92|19292.99|19212.99|10
1740421940000|2025-02-24 18:32:20|19296.42|19216.42|19297.99|19217.99|19298.95|19218.95|19296.42|19216.42|10
1740421950000|2025-02-24 18:32:30|19296.88|19216.88|19293.14|19213.14|19296.88|19216.88|19293.14|19213.14|10
1740421960000|2025-02-24 18:32:40|19291.32|19211.32|19287.54|19207.54|19291.32|19211.32|19287.31|19207.31|10
1740421970000|2025-02-24 18:32:50|19287.51|19207.51|19284.73|19204.73|19287.81|19207.81|19284.61|19204.61|10
1740421980000|2025-02-24 18:33:00|19284.26|19204.26|19276.85|19196.85|19284.26|19204.26|19276.85|19196.85|9
1740421990000|2025-02-24 18:33:10|19276.6|19196.6|19268.45|19188.45|19276.6|19196.6|19268.09|19188.09|10
1740422000000|2025-02-24 18:33:20|19268.46|19188.46|19270.68|19190.68|19270.7|19190.7|19268.41|19188.41|9
1740422010000|2025-02-24 18:33:30|19272.08|19192.08|19272.62|19192.62|19273.28|19193.28|19270.12|19190.12|10
1740422020000|2025-02-24 18:33:40|19272.15|19192.15|19276.28|19196.28|19276.34|19196.34|19272.15|19192.15|10
1740422030000|2025-02-24 18:33:50|19276.3|19196.3|19276.86|19196.86|19276.86|19196.86|19275.82|19195.82|10
1740422040000|2025-02-24 18:34:00|19276.83|19196.83|19280.04|19200.04|19280.04|19200.04|19276.77|19196.77|10
1740422050000|2025-02-24 18:34:10|19280.95|19200.95|19285.16|19205.16|19285.16|19205.16|19279.61|19199.61|10
1740422060000|2025-02-24 18:34:20|19285.14|19205.14|19287.76|19207.76|19287.76|19207.76|19285.14|19205.14|9
1740422070000|2025-02-24 18:34:30|19287.71|19207.71|19291.06|19211.06|19291.06|19211.06|19287.36|19207.36|10
1740422080000|2025-02-24 18:34:40|19291.43|19211.43|19296.98|19216.98|19297.49|19217.49|19291.43|19211.43|10
1740422090000|2025-02-24 18:34:50|19296.75|19216.75|19295.9|19215.9|19296.91|19216.91|19295.86|19215.86|9
1740422100000|2025-02-24 18:35:00|19297.08|19217.08|19294.08|19214.08|19297.38|19217.38|19294.08|19214.08|10
1740422110000|2025-02-24 18:35:10|19293.09|19213.09|19287.54|19207.54|19293.09|19213.09|19287.54|19207.54|10
1740422120000|2025-02-24 18:35:20|19287.91|19207.91|19288.67|19208.67|19288.84|19208.84|19287.82|19207.82|10
1740422130000|2025-02-24 18:35:30|19288.52|19208.52|19289.48|19209.48|19289.51|19209.51|19288.33|19208.33|10
1740422140000|2025-02-24 18:35:40|19289.79|19209.79|19290.05|19210.05|19290.05|19210.05|19289.53|19209.53|8
1740422150000|2025-02-24 18:35:50|19290.21|19210.21|19293.47|19213.47|19296.09|19216.09|19289.51|19209.51|10
1740422160000|2025-02-24 18:36:00|19293.21|19213.21|19293.03|19213.03|19293.25|19213.25|19292.82|19212.82|8
1740422170000|2025-02-24 18:36:10|19293.17|19213.17|19291.56|19211.56|19293.5|19213.5|19291.56|19211.56|9
1740422180000|2025-02-24 18:36:20|19291.14|19211.14|19289.2|19209.2|19291.14|19211.14|19289.2|19209.2|10
1740422190000|2025-02-24 18:36:30|19289.14|19209.14|19287.11|19207.11|19289.14|19209.14|19287.04|19207.04|10
1740422200000|2025-02-24 18:36:40|19287.01|19207.01|19288.35|19208.35|19288.64|19208.64|19287.01|19207.01|10
1740422210000|2025-02-24 18:36:50|19288.48|19208.48|19290.57|19210.57|19290.92|19210.92|19288.48|19208.48|10
1740422220000|2025-02-24 18:37:00|19291.08|19211.08|19289.98|19209.98|19291.4|19211.4|19289.98|19209.98|10
1740422230000|2025-02-24 18:37:10|19289.93|19209.93|19288.44|19208.44|19289.93|19209.93|19288.21|19208.21|10
1740422240000|2025-02-24 18:37:20|19288.66|19208.66|19291.28|19211.28|19291.44|19211.44|19288.66|19208.66|10
1740422250000|2025-02-24 18:37:30|19290.39|19210.39|19291.71|19211.71|19291.71|19211.71|19290.39|19210.39|10
1740422260000|2025-02-24 18:37:40|19292.75|19212.75|19293.29|19213.29|19293.3|19213.3|19292.7|19212.7|10
1740422270000|2025-02-24 18:37:50|19293.48|19213.48|19294.67|19214.67|19294.67|19214.67|19293.48|19213.48|8
1740422280000|2025-02-24 18:38:00|19294.34|19214.34|19293.56|19213.56|19294.34|19214.34|19292.93|19212.93|10
1740422290000|2025-02-24 18:38:10|19293.55|19213.55|19294.85|19214.85|19295.01|19215.01|19293.55|19213.55|10
1740422300000|2025-02-24 18:38:20|19294.9|19214.9|19293.8|19213.8|19294.97|19214.97|19293.8|19213.8|9
1740422310000|2025-02-24 18:38:30|19293.68|19213.68|19296.84|19216.84|19296.86|19216.86|19292.98|19212.98|9
1740422320000|2025-02-24 18:38:40|19296.8|19216.8|19296.84|19216.84|19296.84|19216.84|19296.47|19216.47|9
1740422330000|2025-02-24 18:38:50|19296.54|19216.54|19297.67|19217.67|19297.67|19217.67|19296.31|19216.31|10
1740422340000|2025-02-24 18:39:00|19297.66|19217.66|19297.92|19217.92|19298.42|19218.42|19297.66|19217.66|8
1740422350000|2025-02-24 18:39:10|19298.75|19218.75|19300.02|19220.02|19300.06|19220.06|19298.66|19218.66|10
1740422360000|2025-02-24 18:39:20|19300.19|19220.19|19299.17|19219.17|19300.57|19220.57|19299.13|19219.13|10
1740422370000|2025-02-24 18:39:30|19299.1|19219.1|19295.97|19215.97|19299.1|19219.1|19295.97|19215.97|10
1740422380000|2025-02-24 18:39:40|19296.56|19216.56|19296.81|19216.81|19296.81|19216.81|19296.23|19216.23|10
1740422390000|2025-02-24 18:39:50|19296.94|19216.94|19296.83|19216.83|19297.38|19217.38|19296.83|19216.83|10
1740422400000|2025-02-24 18:40:00|19296.81|19216.81|19301.8|19221.8|19301.8|19221.8|19296.78|19216.78|8
1740422410000|2025-02-24 18:40:10|19299.08|19219.08|19304.78|19224.78|19304.78|19224.78|19298.83|19218.83|10
1740422420000|2025-02-24 18:40:20|19305.15|19225.15|19306.13|19226.13|19306.55|19226.55|19304.98|19224.98|10
1740422430000|2025-02-24 18:40:30|19306.54|19226.54|19306.09|19226.09|19307.23|19227.23|19306.09|19226.09|10
1740422440000|2025-02-24 18:40:40|19305.93|19225.93|19303.64|19223.64|19306.01|19226.01|19303.64|19223.64|9
1740422450000|2025-02-24 18:40:50|19303.36|19223.36|19298.14|19218.14|19303.36|19223.36|19298.14|19218.14|10
1740422460000|2025-02-24 18:41:00|19297.94|19217.94|19295.41|19215.41|19297.94|19217.94|19295.25|19215.25|10
1740422470000|2025-02-24 18:41:10|19295.19|19215.19|19295.06|19215.06|19295.49|19215.49|19295.04|19215.04|9
1740422480000|2025-02-24 18:41:20|19295.03|19215.03|19293.12|19213.12|19295.04|19215.04|19293|19213|10
1740422490000|2025-02-24 18:41:30|19293.07|19213.07|19292.67|19212.67|19293.12|19213.12|19292.61|19212.61|10
1740422500000|2025-02-24 18:41:40|19292.68|19212.68|19295.37|19215.37|19295.37|19215.37|19292.65|19212.65|9
1740422510000|2025-02-24 18:41:50|19295.51|19215.51|19297.36|19217.36|19297.36|19217.36|19295.51|19215.51|10
1740422520000|2025-02-24 18:42:00|19297.61|19217.61|19300.49|19220.49|19300.49|19220.49|19297.61|19217.61|10
1740422530000|2025-02-24 18:42:10|19300.55|19220.55|19302.15|19222.15|19303.14|19223.14|19300.55|19220.55|10
1740422540000|2025-02-24 18:42:20|19301.77|19221.77|19302.46|19222.46|19303.43|19223.43|19301.77|19221.77|10
1740422550000|2025-02-24 18:42:30|19302.22|19222.22|19302.66|19222.66|19302.75|19222.75|19302.22|19222.22|8
1740422560000|2025-02-24 18:42:40|19302.49|19222.49|19300.95|19220.95|19302.49|19222.49|19300.95|19220.95|10
1740422570000|2025-02-24 18:42:50|19300.85|19220.85|19301.41|19221.41|19301.59|19221.59|19300.8|19220.8|7
1740422580000|2025-02-24 18:43:00|19301.22|19221.22|19300.75|19220.75|19301.71|19221.71|19300.71|19220.71|10
1740422590000|2025-02-24 18:43:10|19300.66|19220.66|19300.98|19220.98|19301.63|19221.63|19300.6|19220.6|9
1740422600000|2025-02-24 18:43:20|19301.18|19221.18|19302.92|19222.92|19304.29|19224.29|19301.1|19221.1|10
1740422610000|2025-02-24 18:43:30|19302.64|19222.64|19299.74|19219.74|19302.64|19222.64|19299.72|19219.72|9
1740422620000|2025-02-24 18:43:40|19299.64|19219.64|19299.45|19219.45|19299.76|19219.76|19299.33|19219.33|9
1740422630000|2025-02-24 18:43:50|19299.61|19219.61|19299.42|19219.42|19299.92|19219.92|19299.42|19219.42|8
1740422640000|2025-02-24 18:44:00|19299.28|19219.28|19297.63|19217.63|19299.29|19219.29|19297.63|19217.63|9
1740422650000|2025-02-24 18:44:10|19297.4|19217.4|19294.13|19214.13|19297.5|19217.5|19294.13|19214.13|10
1740422660000|2025-02-24 18:44:20|19294.19|19214.19|19294.47|19214.47|19294.47|19214.47|19294.1|19214.1|8
1740422670000|2025-02-24 18:44:30|19294.1|19214.1|19293.94|19213.94|19295.45|19215.45|19293.94|19213.94|10
1740422680000|2025-02-24 18:44:40|19294.94|19214.94|19294.68|19214.68|19294.94|19214.94|19294.44|19214.44|10
1740422690000|2025-02-24 18:44:50|19295.08|19215.08|19293.89|19213.89|19295.08|19215.08|19293.57|19213.57|7
1740422700000|2025-02-24 18:45:00|19293.46|19213.46|19292.92|19212.92|19294.05|19214.05|19292.69|19212.69|10
1740422710000|2025-02-24 18:45:10|19292.8|19212.8|19292.76|19212.76|19293.39|19213.39|19292.04|19212.04|10
1740422720000|2025-02-24 18:45:20|19292.48|19212.48|19294.38|19214.38|19294.38|19214.38|19292.48|19212.48|10
1740422730000|2025-02-24 18:45:30|19295|19215|19294.91|19214.91|19295.15|19215.15|19294.11|19214.11|9
1740422740000|2025-02-24 18:45:40|19294.98|19214.98|19294.96|19214.96|19295.11|19215.11|19294.64|19214.64|9
1740422750000|2025-02-24 18:45:50|19294.9|19214.9|19295.07|19215.07|19295.07|19215.07|19294.71|19214.71|8
1740422760000|2025-02-24 18:46:00|19295.09|19215.09|19293.94|19213.94|19296.42|19216.42|19293.94|19213.94|10
1740422770000|2025-02-24 18:46:10|19293.78|19213.78|19291.43|19211.43|19293.78|19213.78|19291.43|19211.43|10
1740422780000|2025-02-24 18:46:20|19290.14|19210.14|19287.87|19207.87|19290.14|19210.14|19287.17|19207.17|10
1740422790000|2025-02-24 18:46:30|19287.78|19207.78|19288.64|19208.64|19288.64|19208.64|19287.78|19207.78|9
1740422800000|2025-02-24 18:46:40|19288.59|19208.59|19289.95|19209.95|19290.02|19210.02|19288.59|19208.59|9
1740422810000|2025-02-24 18:46:50|19289.84|19209.84|19289.35|19209.35|19290.51|19210.51|19289.35|19209.35|10
1740422820000|2025-02-24 18:47:00|19288.97|19208.97|19281.81|19201.81|19288.97|19208.97|19281.53|19201.53|10
1740422830000|2025-02-24 18:47:10|19280.64|19200.64|19279.11|19199.11|19280.64|19200.64|19279.11|19199.11|9
1740422840000|2025-02-24 18:47:20|19279.28|19199.28|19276.31|19196.31|19279.28|19199.28|19276.31|19196.31|10
1740422850000|2025-02-24 18:47:30|19276.07|19196.07|19273.03|19193.03|19276.07|19196.07|19272.3|19192.3|10
1740422860000|2025-02-24 18:47:40|19273.07|19193.07|19274.59|19194.59|19274.59|19194.59|19273.07|19193.07|10
1740422870000|2025-02-24 18:47:50|19274.79|19194.79|19273.98|19193.98|19274.79|19194.79|19273.59|19193.59|10
1740422880000|2025-02-24 18:48:00|19274.03|19194.03|19276.49|19196.49|19276.49|19196.49|19274.03|19194.03|10
1740422890000|2025-02-24 18:48:10|19276.5|19196.5|19276.26|19196.26|19276.59|19196.59|19275.69|19195.69|10
1740422900000|2025-02-24 18:48:20|19276.22|19196.22|19276.1|19196.1|19278.17|19198.17|19276.07|19196.07|10
1740422910000|2025-02-24 18:48:30|19276.12|19196.12|19278.61|19198.61|19278.61|19198.61|19276.12|19196.12|8
1740422920000|2025-02-24 18:48:40|19279.19|19199.19|19279.95|19199.95|19280.03|19200.03|19278.78|19198.78|9
1740422930000|2025-02-24 18:48:50|19279.88|19199.88|19281.03|19201.03|19281.21|19201.21|19279.88|19199.88|9
1740422940000|2025-02-24 18:49:00|19280.99|19200.99|19282.93|19202.93|19282.93|19202.93|19280.99|19200.99|9
1740422950000|2025-02-24 18:49:10|19283.44|19203.44|19287.61|19207.61|19288.99|19208.99|19283.44|19203.44|10
1740422960000|2025-02-24 18:49:20|19287.38|19207.38|19286.85|19206.85|19287.87|19207.87|19286.72|19206.72|10
1740422970000|2025-02-24 18:49:30|19286.78|19206.78|19285.16|19205.16|19286.78|19206.78|19285.16|19205.16|10
1740422980000|2025-02-24 18:49:40|19284.86|19204.86|19284.91|19204.91|19284.95|19204.95|19284.85|19204.85|7
1740422990000|2025-02-24 18:49:50|19284.19|19204.19|19283.34|19203.34|19285.24|19205.24|19283.34|19203.34|10
1740423000000|2025-02-24 18:50:00|19283.25|19203.25|19282.75|19202.75|19283.78|19203.78|19282.09|19202.09|10
1740423010000|2025-02-24 18:50:10|19283.02|19203.02|19285.52|19205.52|19285.52|19205.52|19283.02|19203.02|10
1740423020000|2025-02-24 18:50:20|19285.13|19205.13|19273.37|19193.37|19285.13|19205.13|19273.37|19193.37|10
1740423030000|2025-02-24 18:50:30|19272.94|19192.94|19271.32|19191.32|19272.94|19192.94|19271.21|19191.21|9
1740423040000|2025-02-24 18:50:40|19271.74|19191.74|19274.79|19194.79|19274.79|19194.79|19271.63|19191.63|9
1740423050000|2025-02-24 18:50:50|19274.44|19194.44|19273.88|19193.88|19274.44|19194.44|19273.17|19193.17|10
1740423060000|2025-02-24 18:51:00|19273.83|19193.83|19266.52|19186.52|19274.12|19194.12|19266.52|19186.52|10
1740423070000|2025-02-24 18:51:10|19266.45|19186.45|19263.74|19183.74|19266.45|19186.45|19263.06|19183.06|10
1740423080000|2025-02-24 18:51:20|19261.64|19181.64|19262.2|19182.2|19262.2|19182.2|19260.39|19180.39|10
1740423090000|2025-02-24 18:51:30|19262.04|19182.04|19260.26|19180.26|19262.26|19182.26|19260.26|19180.26|10
1740423100000|2025-02-24 18:51:40|19259.92|19179.92|19262.89|19182.89|19262.89|19182.89|19259.92|19179.92|10
1740423110000|2025-02-24 18:51:50|19263.21|19183.21|19265.37|19185.37|19265.37|19185.37|19263.21|19183.21|9
1740423120000|2025-02-24 18:52:00|19266.5|19186.5|19271.82|19191.82|19271.82|19191.82|19266.5|19186.5|10
1740423130000|2025-02-24 18:52:10|19271.93|19191.93|19270.68|19190.68|19272.09|19192.09|19270.54|19190.54|10
1740423140000|2025-02-24 18:52:20|19270.76|19190.76|19274.69|19194.69|19274.69|19194.69|19269.77|19189.77|10
1740423150000|2025-02-24 18:52:30|19274.15|19194.15|19276.88|19196.88|19276.88|19196.88|19274.15|19194.15|9
1740423160000|2025-02-24 18:52:40|19277.73|19197.73|19279.53|19199.53|19279.53|19199.53|19277.73|19197.73|9
1740423170000|2025-02-24 18:52:50|19279.5|19199.5|19279.1|19199.1|19279.5|19199.5|19279.1|19199.1|9
1740423180000|2025-02-24 18:53:00|19278.69|19198.69|19274.89|19194.89|19278.69|19198.69|19274.62|19194.62|10
1740423190000|2025-02-24 18:53:10|19274.93|19194.93|19274.98|19194.98|19275.72|19195.72|19274.91|19194.91|10
1740423200000|2025-02-24 18:53:20|19274.49|19194.49|19272.39|19192.39|19274.49|19194.49|19271.1|19191.1|10
1740423210000|2025-02-24 18:53:30|19272.63|19192.63|19270.43|19190.43|19273.3|19193.3|19270.19|19190.19|10
1740423220000|2025-02-24 18:53:40|19270.56|19190.56|19271.52|19191.52|19271.84|19191.84|19270.13|19190.13|9
1740423230000|2025-02-24 18:53:50|19271.84|19191.84|19271.71|19191.71|19273.83|19193.83|19271.64|19191.64|10
1740423240000|2025-02-24 18:54:00|19270.6|19190.6|19269.87|19189.87|19271.39|19191.39|19269.66|19189.66|10
1740423250000|2025-02-24 18:54:10|19270.27|19190.27|19267.28|19187.28|19270.27|19190.27|19267.28|19187.28|9
1740423260000|2025-02-24 18:54:20|19266.83|19186.83|19267.91|19187.91|19267.91|19187.91|19266.74|19186.74|9
1740423270000|2025-02-24 18:54:30|19267.97|19187.97|19268.56|19188.56|19268.56|19188.56|19267.95|19187.95|10
1740423280000|2025-02-24 18:54:40|19268.48|19188.48|19268.54|19188.54|19269.04|19189.04|19268.06|19188.06|8
1740423290000|2025-02-24 18:54:50|19268.43|19188.43|19269.37|19189.37|19269.65|19189.65|19268.43|19188.43|10
1740423300000|2025-02-24 18:55:00|19269.26|19189.26|19268.89|19188.89|19269.26|19189.26|19268.14|19188.14|10
1740423310000|2025-02-24 18:55:10|19269.12|19189.12|19269.57|19189.57|19269.57|19189.57|19268.73|19188.73|10
1740423320000|2025-02-24 18:55:20|19269.89|19189.89|19270.02|19190.02|19271.25|19191.25|19269.89|19189.89|10
1740423330000|2025-02-24 18:55:30|19269.92|19189.92|19268.12|19188.12|19269.92|19189.92|19268.12|19188.12|10
1740423340000|2025-02-24 18:55:40|19267.85|19187.85|19266.84|19186.84|19267.98|19187.98|19266.84|19186.84|10
1740423350000|2025-02-24 18:55:50|19266.2|19186.2|19262.61|19182.61|19266.2|19186.2|19262.61|19182.61|10
1740423360000|2025-02-24 18:56:00|19263.1|19183.1|19261.04|19181.04|19263.11|19183.11|19260.93|19180.93|10
1740423370000|2025-02-24 18:56:10|19260.7|19180.7|19259.42|19179.42|19260.7|19180.7|19259.42|19179.42|10
1740423380000|2025-02-24 18:56:20|19259.29|19179.29|19256.52|19176.52|19259.44|19179.44|19256.52|19176.52|10
1740423390000|2025-02-24 18:56:30|19255.95|19175.95|19252.69|19172.69|19255.95|19175.95|19252.69|19172.69|10
1740423400000|2025-02-24 18:56:40|19251.96|19171.96|19250.46|19170.46|19251.96|19171.96|19249.88|19169.88|9
1740423410000|2025-02-24 18:56:50|19250.4|19170.4|19250.17|19170.17|19251.1|19171.1|19250.07|19170.07|10
1740423420000|2025-02-24 18:57:00|19249.99|19169.99|19244.78|19164.78|19249.99|19169.99|19244.46|19164.46|10
1740423430000|2025-02-24 18:57:10|19243.96|19163.96|19239.63|19159.63|19243.96|19163.96|19239.63|19159.63|10
1740423440000|2025-02-24 18:57:20|19239.52|19159.52|19236.17|19156.17|19239.52|19159.52|19236.17|19156.17|5
1740423450000|2025-02-24 18:57:30|19234.48|19154.48|19229.7|19149.7|19234.79|19154.79|19229.7|19149.7|10
1740423460000|2025-02-24 18:57:40|19229.09|19149.09|19223.28|19143.28|19229.09|19149.09|19223.2|19143.2|10
1740423470000|2025-02-24 18:57:50|19223.22|19143.22|19224.98|19144.98|19225.06|19145.06|19223.22|19143.22|10
1740423480000|2025-02-24 18:58:00|19224.87|19144.87|19221.27|19141.27|19225.19|19145.19|19220.6|19140.6|10
1740423490000|2025-02-24 18:58:10|19220.48|19140.48|19215.73|19135.73|19220.48|19140.48|19215.73|19135.73|10
1740423500000|2025-02-24 18:58:20|19216.99|19136.99|19219.43|19139.43|19220.39|19140.39|19216.99|19136.99|10
1740423510000|2025-02-24 18:58:30|19219.42|19139.42|19219.33|19139.33|19220.85|19140.85|19219.33|19139.33|8
1740423520000|2025-02-24 18:58:40|19218.63|19138.63|19216.03|19136.03|19218.63|19138.63|19216.03|19136.03|10
1740423530000|2025-02-24 18:58:50|19214.76|19134.76|19213.57|19133.57|19214.76|19134.76|19213.46|19133.46|10
1740423540000|2025-02-24 18:59:00|19213.58|19133.58|19222.26|19142.26|19222.26|19142.26|19213.58|19133.58|10
1740423550000|2025-02-24 18:59:10|19222.72|19142.72|19221.83|19141.83|19222.99|19142.99|19221.82|19141.82|10
1740423560000|2025-02-24 18:59:20|19221.12|19141.12|19221.4|19141.4|19221.8|19141.8|19220.65|19140.65|9
1740423570000|2025-02-24 18:59:30|19221.37|19141.37|19221.65|19141.65|19222.64|19142.64|19221.37|19141.37|10
1740423580000|2025-02-24 18:59:40|19221.63|19141.63|19221.56|19141.56|19222.02|19142.02|19221.56|19141.56|10
1740423590000|2025-02-24 18:59:50|19221.64|19141.64|19218.99|19138.99|19221.67|19141.67|19218.99|19138.99|10
1740423600000|2025-02-24 19:00:00|19219.94|19139.94|19220.23|19140.23|19220.25|19140.25|19218.37|19138.37|10
1740423610000|2025-02-24 19:00:10|19220.09|19140.09|19222.17|19142.17|19222.17|19142.17|19219.63|19139.63|10
1740423620000|2025-02-24 19:00:20|19222.86|19142.86|19224.49|19144.49|19224.49|19144.49|19222.43|19142.43|10
1740423630000|2025-02-24 19:00:30|19225.46|19145.46|19223.71|19143.71|19226.22|19146.22|19223.71|19143.71|10
1740423640000|2025-02-24 19:00:40|19223.81|19143.81|19225.71|19145.71|19225.71|19145.71|19223.81|19143.81|10
1740423650000|2025-02-24 19:00:50|19226.5|19146.5|19227.14|19147.14|19227.14|19147.14|19226.09|19146.09|10
1740423660000|2025-02-24 19:01:00|19226.66|19146.66|19224.99|19144.99|19227.99|19147.99|19224.99|19144.99|10
1740423670000|2025-02-24 19:01:10|19224.44|19144.44|19223.27|19143.27|19224.44|19144.44|19221.72|19141.72|10
1740423680000|2025-02-24 19:01:20|19223.18|19143.18|19223.54|19143.54|19224.97|19144.97|19223.18|19143.18|10
1740423690000|2025-02-24 19:01:30|19223.23|19143.23|19223.85|19143.85|19224.43|19144.43|19223.16|19143.16|10
1740423700000|2025-02-24 19:01:40|19223.73|19143.73|19224.22|19144.22|19224.29|19144.29|19223.73|19143.73|9
1740423710000|2025-02-24 19:01:50|19224.18|19144.18|19223.26|19143.26|19224.21|19144.21|19223.26|19143.26|10
1740423720000|2025-02-24 19:02:00|19223.13|19143.13|19229.93|19149.93|19230.09|19150.09|19223.13|19143.13|10
1740423730000|2025-02-24 19:02:10|19229.9|19149.9|19232.48|19152.48|19232.59|19152.59|19229.9|19149.9|9
1740423740000|2025-02-24 19:02:20|19234.66|19154.66|19240.61|19160.61|19240.94|19160.94|19234.66|19154.66|10
1740423750000|2025-02-24 19:02:30|19240.38|19160.38|19237.99|19157.99|19240.71|19160.71|19237.99|19157.99|10
1740423760000|2025-02-24 19:02:40|19237.94|19157.94|19234.33|19154.33|19237.94|19157.94|19234.24|19154.24|10
1740423770000|2025-02-24 19:02:50|19234.58|19154.58|19238.74|19158.74|19238.74|19158.74|19234.58|19154.58|10
1740423780000|2025-02-24 19:03:00|19240.36|19160.36|19243.47|19163.47|19243.47|19163.47|19240.36|19160.36|10
1740423790000|2025-02-24 19:03:10|19244.37|19164.37|19245.67|19165.67|19247.48|19167.48|19244.37|19164.37|10
1740423800000|2025-02-24 19:03:20|19245.76|19165.76|19240.12|19160.12|19245.76|19165.76|19239.86|19159.86|10
1740423810000|2025-02-24 19:03:30|19240.38|19160.38|19240.33|19160.33|19240.64|19160.64|19239.77|19159.77|9
1740423820000|2025-02-24 19:03:40|19240.29|19160.29|19239.6|19159.6|19240.39|19160.39|19238.74|19158.74|10
1740423830000|2025-02-24 19:03:50|19239.43|19159.43|19238.47|19158.47|19239.43|19159.43|19237.38|19157.38|10
1740423840000|2025-02-24 19:04:00|19236.87|19156.87|19235.75|19155.75|19236.97|19156.97|19235.62|19155.62|10
1740423850000|2025-02-24 19:04:10|19236.39|19156.39|19241.74|19161.74|19241.74|19161.74|19236.39|19156.39|10
1740423860000|2025-02-24 19:04:20|19242.34|19162.34|19248.33|19168.33|19248.33|19168.33|19242.34|19162.34|10
1740423870000|2025-02-24 19:04:30|19248.73|19168.73|19250.7|19170.7|19251.01|19171.01|19248.73|19168.73|10
1740423880000|2025-02-24 19:04:40|19250.89|19170.89|19250.37|19170.37|19251.08|19171.08|19250.37|19170.37|10
1740423890000|2025-02-24 19:04:50|19250.25|19170.25|19250.65|19170.65|19251.51|19171.51|19250.02|19170.02|10
1740423900000|2025-02-24 19:05:00|19250.43|19170.43|19245.5|19165.5|19250.43|19170.43|19245.2|19165.2|10
1740423910000|2025-02-24 19:05:10|19244.78|19164.78|19245.82|19165.82|19245.82|19165.82|19243.61|19163.61|10
1740423920000|2025-02-24 19:05:20|19245.4|19165.4|19249.55|19169.55|19249.55|19169.55|19245.03|19165.03|10
1740423930000|2025-02-24 19:05:30|19249.56|19169.56|19250.56|19170.56|19251.2|19171.2|19249.29|19169.29|10
1740423940000|2025-02-24 19:05:40|19249.73|19169.73|19246.52|19166.52|19250.08|19170.08|19246.52|19166.52|10
1740423950000|2025-02-24 19:05:50|19246.67|19166.67|19247.58|19167.58|19247.58|19167.58|19246.03|19166.03|10
1740423960000|2025-02-24 19:06:00|19247.87|19167.87|19247.72|19167.72|19249.21|19169.21|19247.7|19167.7|10
1740423970000|2025-02-24 19:06:10|19247.85|19167.85|19245.83|19165.83|19247.85|19167.85|19245.75|19165.75|10
1740423980000|2025-02-24 19:06:20|19245.7|19165.7|19239.99|19159.99|19245.75|19165.75|19239.99|19159.99|10
1740423990000|2025-02-24 19:06:30|19239.02|19159.02|19230.13|19150.13|19239.02|19159.02|19230.13|19150.13|10
1740424000000|2025-02-24 19:06:40|19229.58|19149.58|19230|19150|19230|19150|19228.77|19148.77|10
1740424010000|2025-02-24 19:06:50|19229.81|19149.81|19230.28|19150.28|19231.39|19151.39|19229.15|19149.15|10
1740424020000|2025-02-24 19:07:00|19229.81|19149.81|19231.05|19151.05|19231.14|19151.14|19229.3|19149.3|10
1740424030000|2025-02-24 19:07:10|19230.45|19150.45|19233.77|19153.77|19233.77|19153.77|19230.45|19150.45|10
1740424040000|2025-02-24 19:07:20|19234.29|19154.29|19234.5|19154.5|19234.7|19154.7|19234.2|19154.2|10
1740424050000|2025-02-24 19:07:30|19233.72|19153.72|19231.13|19151.13|19233.72|19153.72|19230.91|19150.91|10
1740424060000|2025-02-24 19:07:40|19230.89|19150.89|19229.02|19149.02|19231.05|19151.05|19229.02|19149.02|9
1740424070000|2025-02-24 19:07:50|19228.73|19148.73|19226.58|19146.58|19228.73|19148.73|19226.48|19146.48|10
1740424080000|2025-02-24 19:08:00|19226.83|19146.83|19226.21|19146.21|19227.12|19147.12|19225.89|19145.89|10
1740424090000|2025-02-24 19:08:10|19225.88|19145.88|19218.41|19138.41|19226.06|19146.06|19218.41|19138.41|10
1740424100000|2025-02-24 19:08:20|19218.25|19138.25|19221.48|19141.48|19221.48|19141.48|19217.46|19137.46|10
1740424110000|2025-02-24 19:08:30|19221.74|19141.74|19221.38|19141.38|19222.24|19142.24|19221.32|19141.32|10
1740424120000|2025-02-24 19:08:40|19221.66|19141.66|19219.15|19139.15|19221.66|19141.66|19219.15|19139.15|10
1740424130000|2025-02-24 19:08:50|19216.49|19136.49|19213.53|19133.53|19216.49|19136.49|19213.53|19133.53|10
1740424140000|2025-02-24 19:09:00|19213.26|19133.26|19212.75|19132.75|19213.66|19133.66|19212.2|19132.2|10
1740424150000|2025-02-24 19:09:10|19212.67|19132.67|19210.39|19130.39|19212.67|19132.67|19210.39|19130.39|10
1740424160000|2025-02-24 19:09:20|19209.58|19129.58|19210.99|19130.99|19210.99|19130.99|19209.56|19129.56|10
1740424170000|2025-02-24 19:09:30|19210.69|19130.69|19205.94|19125.94|19210.69|19130.69|19205.94|19125.94|10
1740424180000|2025-02-24 19:09:40|19205.76|19125.76|19205.24|19125.24|19205.76|19125.76|19205.11|19125.11|10
1740424190000|2025-02-24 19:09:50|19206.43|19126.43|19206.57|19126.57|19206.7|19126.7|19206.24|19126.24|10
1740424200000|2025-02-24 19:10:00|19206.06|19126.06|19204.05|19124.05|19206.06|19126.06|19204.05|19124.05|10
1740424210000|2025-02-24 19:10:10|19203.93|19123.93|19204.67|19124.67|19205.18|19125.18|19203.93|19123.93|10
1740424220000|2025-02-24 19:10:20|19204.68|19124.68|19202.64|19122.64|19204.74|19124.74|19202.64|19122.64|10
1740424230000|2025-02-24 19:10:30|19202.62|19122.62|19200.88|19120.88|19202.83|19122.83|19200.88|19120.88|9
1740424240000|2025-02-24 19:10:40|19200.98|19120.98|19199.52|19119.52|19201.17|19121.17|19199.52|19119.52|10
1740424250000|2025-02-24 19:10:50|19199.37|19119.37|19198.89|19118.89|19199.65|19119.65|19198.77|19118.77|10
1740424260000|2025-02-24 19:11:00|19198.87|19118.87|19203.3|19123.3|19203.45|19123.45|19198.87|19118.87|10
1740424270000|2025-02-24 19:11:10|19203.04|19123.04|19205.07|19125.07|19205.07|19125.07|19202.57|19122.57|10
1740424280000|2025-02-24 19:11:20|19205.32|19125.32|19205.06|19125.06|19205.32|19125.32|19204.15|19124.15|8
1740424290000|2025-02-24 19:11:30|19205.03|19125.03|19203.14|19123.14|19205.03|19125.03|19203.14|19123.14|9
1740424300000|2025-02-24 19:11:40|19203.02|19123.02|19205.82|19125.82|19205.82|19125.82|19202.98|19122.98|10
1740424310000|2025-02-24 19:11:50|19205.6|19125.6|19204.78|19124.78|19205.6|19125.6|19204.78|19124.78|8
1740424320000|2025-02-24 19:12:00|19204.72|19124.72|19202.72|19122.72|19205.47|19125.47|19202.72|19122.72|9
1740424330000|2025-02-24 19:12:10|19202.57|19122.57|19197.7|19117.7|19202.57|19122.57|19197.7|19117.7|8
1740424340000|2025-02-24 19:12:20|19196.4|19116.4|19199.36|19119.36|19199.36|19119.36|19196.4|19116.4|10
1740424350000|2025-02-24 19:12:30|19199.81|19119.81|19200.32|19120.32|19200.33|19120.33|19199.04|19119.04|10
1740424360000|2025-02-24 19:12:40|19200.3|19120.3|19204.04|19124.04|19204.04|19124.04|19200.3|19120.3|10
1740424370000|2025-02-24 19:12:50|19204.24|19124.24|19205.31|19125.31|19205.31|19125.31|19204.24|19124.24|9
1740424380000|2025-02-24 19:13:00|19205.37|19125.37|19211.83|19131.83|19211.83|19131.83|19205.37|19125.37|10
1740424390000|2025-02-24 19:13:10|19212.05|19132.05|19215.02|19135.02|19215.24|19135.24|19212.05|19132.05|10
1740424400000|2025-02-24 19:13:20|19215.27|19135.27|19213.12|19133.12|19215.33|19135.33|19213.12|19133.12|10
1740424410000|2025-02-24 19:13:30|19212.95|19132.95|19215.19|19135.19|19215.19|19135.19|19212.39|19132.39|10
1740424420000|2025-02-24 19:13:40|19215.23|19135.23|19230.97|19150.97|19230.97|19150.97|19215.23|19135.23|10
1740424430000|2025-02-24 19:13:50|19231.16|19151.16|19232.5|19152.5|19232.5|19152.5|19230.96|19150.96|10
1740424440000|2025-02-24 19:14:00|19233.59|19153.59|19238.55|19158.55|19238.55|19158.55|19233.59|19153.59|10
1740424450000|2025-02-24 19:14:10|19238.76|19158.76|19253.07|19173.07|19253.07|19173.07|19238.76|19158.76|9
1740424460000|2025-02-24 19:14:20|19254.6|19174.6|19263|19183|19263|19183|19254.6|19174.6|10
1740424470000|2025-02-24 19:14:30|19262.38|19182.38|19266.37|19186.37|19266.37|19186.37|19262.38|19182.38|10
1740424480000|2025-02-24 19:14:40|19266.3|19186.3|19264.53|19184.53|19266.3|19186.3|19264.34|19184.34|10
1740424490000|2025-02-24 19:14:50|19264.4|19184.4|19260.51|19180.51|19264.4|19184.4|19260.51|19180.51|10
1740424500000|2025-02-24 19:15:00|19259.81|19179.81|19254.61|19174.61|19259.81|19179.81|19254.61|19174.61|10
1740424510000|2025-02-24 19:15:10|19254.41|19174.41|19247.54|19167.54|19254.41|19174.41|19247.54|19167.54|9
1740424520000|2025-02-24 19:15:20|19245.83|19165.83|19241.32|19161.32|19245.83|19165.83|19241.32|19161.32|10
1740424530000|2025-02-24 19:15:30|19240.48|19160.48|19240.74|19160.74|19240.74|19160.74|19239.36|19159.36|10
1740424540000|2025-02-24 19:15:40|19242.71|19162.71|19243.94|19163.94|19244.46|19164.46|19242.71|19162.71|10
1740424550000|2025-02-24 19:15:50|19244.31|19164.31|19250.61|19170.61|19250.61|19170.61|19244.31|19164.31|10
1740424560000|2025-02-24 19:16:00|19250.47|19170.47|19254.42|19174.42|19254.42|19174.42|19250.47|19170.47|10
1740424570000|2025-02-24 19:16:10|19256.38|19176.38|19259.28|19179.28|19259.28|19179.28|19256.38|19176.38|10
1740424580000|2025-02-24 19:16:20|19260.08|19180.08|19259.4|19179.4|19260.59|19180.59|19259.4|19179.4|10
1740424590000|2025-02-24 19:16:30|19259.41|19179.41|19252.79|19172.79|19259.44|19179.44|19252.79|19172.79|10
1740424600000|2025-02-24 19:16:40|19253.21|19173.21|19245.74|19165.74|19253.21|19173.21|19245.74|19165.74|10
1740424610000|2025-02-24 19:16:50|19245.36|19165.36|19242.83|19162.83|19245.36|19165.36|19242.83|19162.83|10
1740424620000|2025-02-24 19:17:00|19241.76|19161.76|19233.74|19153.74|19241.76|19161.76|19233.74|19153.74|10
1740424630000|2025-02-24 19:17:10|19231.74|19151.74|19226.35|19146.35|19231.74|19151.74|19226.35|19146.35|10
1740424640000|2025-02-24 19:17:20|19226.52|19146.52|19227.11|19147.11|19227.34|19147.34|19226.52|19146.52|10
1740424650000|2025-02-24 19:17:30|19227.53|19147.53|19228.04|19148.04|19228.07|19148.07|19226.14|19146.14|10
1740424660000|2025-02-24 19:17:40|19227.81|19147.81|19229.19|19149.19|19230.33|19150.33|19227.74|19147.74|10
1740424670000|2025-02-24 19:17:50|19229.31|19149.31|19226.76|19146.76|19229.68|19149.68|19226.76|19146.76|10
1740424680000|2025-02-24 19:18:00|19226.81|19146.81|19221.83|19141.83|19226.81|19146.81|19221.83|19141.83|10
1740424690000|2025-02-24 19:18:10|19221.14|19141.14|19222.54|19142.54|19222.69|19142.69|19220.19|19140.19|10
1740424700000|2025-02-24 19:18:20|19223.84|19143.84|19223.84|19143.84|19224.54|19144.54|19223.84|19143.84|10
1740424710000|2025-02-24 19:18:30|19223.97|19143.97|19224.69|19144.69|19227|19147|19223.97|19143.97|10
1740424720000|2025-02-24 19:18:40|19225.15|19145.15|19226.79|19146.79|19227.09|19147.09|19225.15|19145.15|10
1740424730000|2025-02-24 19:18:50|19226.8|19146.8|19225.8|19145.8|19227.09|19147.09|19225.68|19145.68|10
1740424740000|2025-02-24 19:19:00|19225.87|19145.87|19230.25|19150.25|19230.25|19150.25|19225.87|19145.87|10
1740424750000|2025-02-24 19:19:10|19231.05|19151.05|19232.95|19152.95|19232.95|19152.95|19231.05|19151.05|8
1740424760000|2025-02-24 19:19:20|19233.07|19153.07|19232.82|19152.82|19233.32|19153.32|19232.36|19152.36|10
1740424770000|2025-02-24 19:19:30|19232.9|19152.9|19231|19151|19232.92|19152.92|19231|19151|10
1740424780000|2025-02-24 19:19:40|19231.06|19151.06|19231.08|19151.08|19231.3|19151.3|19229.18|19149.18|10
1740424790000|2025-02-24 19:19:50|19231.29|19151.29|19236.99|19156.99|19237.37|19157.37|19231.29|19151.29|10
1740424800000|2025-02-24 19:20:00|19236.43|19156.43|19237.77|19157.77|19237.77|19157.77|19236.23|19156.23|9
1740424810000|2025-02-24 19:20:10|19237.84|19157.84|19238.07|19158.07|19238.27|19158.27|19237.69|19157.69|7
1740424820000|2025-02-24 19:20:20|19238.29|19158.29|19240.23|19160.23|19240.25|19160.25|19238.29|19158.29|10
1740424830000|2025-02-24 19:20:30|19240.35|19160.35|19242.29|19162.29|19242.47|19162.47|19239.86|19159.86|10
1740424840000|2025-02-24 19:20:40|19242.23|19162.23|19243.59|19163.59|19243.59|19163.59|19242.14|19162.14|10
1740424850000|2025-02-24 19:20:50|19244.55|19164.55|19251.81|19171.81|19251.81|19171.81|19244.55|19164.55|9
1740424860000|2025-02-24 19:21:00|19251.69|19171.69|19248.38|19168.38|19252.57|19172.57|19248.38|19168.38|10
1740424870000|2025-02-24 19:21:10|19247.35|19167.35|19243.67|19163.67|19247.35|19167.35|19243.67|19163.67|10
1740424880000|2025-02-24 19:21:20|19242.63|19162.63|19241.73|19161.73|19242.94|19162.94|19241.73|19161.73|10
1740424890000|2025-02-24 19:21:30|19241.59|19161.59|19237.24|19157.24|19241.59|19161.59|19237.13|19157.13|10
1740424900000|2025-02-24 19:21:40|19237.21|19157.21|19232.79|19152.79|19237.28|19157.28|19232.79|19152.79|10
1740424910000|2025-02-24 19:21:50|19231.16|19151.16|19227.73|19147.73|19232.32|19152.32|19227.73|19147.73|10
1740424920000|2025-02-24 19:22:00|19227.37|19147.37|19228.57|19148.57|19230.29|19150.29|19226.95|19146.95|10
1740424930000|2025-02-24 19:22:10|19230.05|19150.05|19229.21|19149.21|19230.05|19150.05|19228.21|19148.21|10
1740424940000|2025-02-24 19:22:20|19229.92|19149.92|19232.1|19152.1|19232.49|19152.49|19229.79|19149.79|10
1740424950000|2025-02-24 19:22:30|19232.15|19152.15|19237.95|19157.95|19237.95|19157.95|19232.1|19152.1|10
1740424960000|2025-02-24 19:22:40|19238.41|19158.41|19236.95|19156.95|19238.57|19158.57|19236.93|19156.93|10
1740424970000|2025-02-24 19:22:50|19236.67|19156.67|19237.39|19157.39|19237.69|19157.69|19236.67|19156.67|10
1740424980000|2025-02-24 19:23:00|19237.29|19157.29|19239.88|19159.88|19239.96|19159.96|19236.94|19156.94|10
1740424990000|2025-02-24 19:23:10|19241.02|19161.02|19240.22|19160.22|19241.22|19161.22|19240.22|19160.22|10
1740425000000|2025-02-24 19:23:20|19241.03|19161.03|19246.85|19166.85|19246.85|19166.85|19240.65|19160.65|10
1740425010000|2025-02-24 19:23:30|19248.62|19168.62|19249.69|19169.69|19249.69|19169.69|19248.26|19168.26|10
1740425020000|2025-02-24 19:23:40|19250.01|19170.01|19250.88|19170.88|19252.08|19172.08|19249.86|19169.86|10
1740425030000|2025-02-24 19:23:50|19250.58|19170.58|19253.12|19173.12|19253.12|19173.12|19250.1|19170.1|10
1740425040000|2025-02-24 19:24:00|19253.23|19173.23|19252.6|19172.6|19254.73|19174.73|19252.6|19172.6|10
1740425050000|2025-02-24 19:24:10|19252.4|19172.4|19255.11|19175.11|19255.11|19175.11|19252.4|19172.4|10
1740425060000|2025-02-24 19:24:20|19255.42|19175.42|19258.02|19178.02|19258.85|19178.85|19255.42|19175.42|10
1740425070000|2025-02-24 19:24:30|19258.03|19178.03|19255.7|19175.7|19258.03|19178.03|19255.68|19175.68|10
1740425080000|2025-02-24 19:24:40|19255.74|19175.74|19253.32|19173.32|19255.74|19175.74|19253.32|19173.32|10
1740425090000|2025-02-24 19:24:50|19253.37|19173.37|19253.91|19173.91|19253.98|19173.98|19253.37|19173.37|10
1740425100000|2025-02-24 19:25:00|19254.18|19174.18|19253.33|19173.33|19254.21|19174.21|19253.08|19173.08|10
1740425110000|2025-02-24 19:25:10|19251.43|19171.43|19250.2|19170.2|19251.43|19171.43|19249.99|19169.99|10
1740425120000|2025-02-24 19:25:20|19250.17|19170.17|19248.93|19168.93|19250.17|19170.17|19247.51|19167.51|10
1740425130000|2025-02-24 19:25:30|19249.1|19169.1|19251.34|19171.34|19251.72|19171.72|19249.1|19169.1|10
1740425140000|2025-02-24 19:25:40|19251.7|19171.7|19256.98|19176.98|19256.98|19176.98|19251.7|19171.7|10
1740425150000|2025-02-24 19:25:50|19257.32|19177.32|19257.05|19177.05|19257.69|19177.69|19256.76|19176.76|10
1740425160000|2025-02-24 19:26:00|19256.85|19176.85|19255.38|19175.38|19256.91|19176.91|19255.38|19175.38|10
1740425170000|2025-02-24 19:26:10|19255.58|19175.58|19255.97|19175.97|19256.29|19176.29|19255.5|19175.5|10
1740425180000|2025-02-24 19:26:20|19254.93|19174.93|19252.44|19172.44|19254.93|19174.93|19252.44|19172.44|10
1740425190000|2025-02-24 19:26:30|19251.78|19171.78|19250.03|19170.03|19251.8|19171.8|19249.99|19169.99|10
1740425200000|2025-02-24 19:26:40|19249.99|19169.99|19248.26|19168.26|19249.99|19169.99|19248.26|19168.26|10
1740425210000|2025-02-24 19:26:50|19248.59|19168.59|19248.84|19168.84|19249.02|19169.02|19248.04|19168.04|10
1740425220000|2025-02-24 19:27:00|19249.01|19169.01|19245.08|19165.08|19249.42|19169.42|19244.79|19164.79|10
1740425230000|2025-02-24 19:27:10|19245.06|19165.06|19243.16|19163.16|19245.06|19165.06|19243.16|19163.16|10
1740425240000|2025-02-24 19:27:20|19243.3|19163.3|19247.22|19167.22|19247.24|19167.24|19243.3|19163.3|10
1740425250000|2025-02-24 19:27:30|19247.1|19167.1|19248.42|19168.42|19248.42|19168.42|19246.97|19166.97|10
1740425260000|2025-02-24 19:27:40|19247.15|19167.15|19246.54|19166.54|19247.26|19167.26|19245.96|19165.96|10
1740425270000|2025-02-24 19:27:50|19247.24|19167.24|19247.07|19167.07|19247.55|19167.55|19246.92|19166.92|10
1740425280000|2025-02-24 19:28:00|19246.76|19166.76|19242.62|19162.62|19246.76|19166.76|19242.55|19162.55|10
1740425290000|2025-02-24 19:28:10|19242.21|19162.21|19237.1|19157.1|19242.21|19162.21|19237.1|19157.1|10
1740425300000|2025-02-24 19:28:20|19236.86|19156.86|19231.74|19151.74|19236.86|19156.86|19231.74|19151.74|10
1740425310000|2025-02-24 19:28:30|19231.43|19151.43|19230.3|19150.3|19231.43|19151.43|19230.3|19150.3|10
1740425320000|2025-02-24 19:28:40|19230.32|19150.32|19231.02|19151.02|19231.02|19151.02|19230.23|19150.23|8
1740425330000|2025-02-24 19:28:50|19231|19151|19231.06|19151.06|19231.86|19151.86|19231|19151|10
1740425340000|2025-02-24 19:29:00|19231.04|19151.04|19233.45|19153.45|19233.74|19153.74|19231.04|19151.04|8
1740425350000|2025-02-24 19:29:10|19233.56|19153.56|19233.08|19153.08|19234.33|19154.33|19232.81|19152.81|10
1740425360000|2025-02-24 19:29:20|19233.16|19153.16|19233.13|19153.13|19233.89|19153.89|19232.31|19152.31|9
1740425370000|2025-02-24 19:29:30|19233.18|19153.18|19234.79|19154.79|19234.9|19154.9|19233.18|19153.18|10
1740425380000|2025-02-24 19:29:40|19234.76|19154.76|19235.94|19155.94|19235.94|19155.94|19234.41|19154.41|10
1740425390000|2025-02-24 19:29:50|19235.97|19155.97|19233.45|19153.45|19236.06|19156.06|19233.45|19153.45|10
1740425400000|2025-02-24 19:30:00|19233.3|19153.3|19224.42|19144.42|19233.3|19153.3|19224.29|19144.29|10
1740425410000|2025-02-24 19:30:10|19225.3|19145.3|19226.05|19146.05|19226.05|19146.05|19224.71|19144.71|10
1740425420000|2025-02-24 19:30:20|19225.67|19145.67|19225.87|19145.87|19225.87|19145.87|19224.63|19144.63|10
1740425430000|2025-02-24 19:30:30|19226.7|19146.7|19229.53|19149.53|19229.67|19149.67|19226.7|19146.7|10
1740425440000|2025-02-24 19:30:40|19229.4|19149.4|19228.9|19148.9|19229.73|19149.73|19228.9|19148.9|10
1740425450000|2025-02-24 19:30:50|19229.02|19149.02|19231.79|19151.79|19231.79|19151.79|19229.02|19149.02|10
1740425460000|2025-02-24 19:31:00|19232.33|19152.33|19232.2|19152.2|19233.39|19153.39|19231.85|19151.85|10
1740425470000|2025-02-24 19:31:10|19231.16|19151.16|19231.47|19151.47|19232.81|19152.81|19231.16|19151.16|10
1740425480000|2025-02-24 19:31:20|19229.5|19149.5|19228.73|19148.73|19230.11|19150.11|19228.73|19148.73|9
1740425490000|2025-02-24 19:31:30|19228.87|19148.87|19223.69|19143.69|19228.87|19148.87|19223.69|19143.69|10
1740425500000|2025-02-24 19:31:40|19223.85|19143.85|19220.61|19140.61|19223.85|19143.85|19220.61|19140.61|10
1740425510000|2025-02-24 19:31:50|19220.54|19140.54|19216.13|19136.13|19220.76|19140.76|19215.92|19135.92|10
1740425520000|2025-02-24 19:32:00|19215.55|19135.55|19211.67|19131.67|19215.55|19135.55|19211.67|19131.67|10
1740425530000|2025-02-24 19:32:10|19208.95|19128.95|19207.42|19127.42|19208.95|19128.95|19206.82|19126.82|10
1740425540000|2025-02-24 19:32:20|19207.38|19127.38|19210.46|19130.46|19210.46|19130.46|19207.03|19127.03|9
1740425550000|2025-02-24 19:32:30|19210.4|19130.4|19210.82|19130.82|19211.49|19131.49|19209.64|19129.64|10
1740425560000|2025-02-24 19:32:40|19211.74|19131.74|19217.53|19137.53|19217.56|19137.56|19211.74|19131.74|10
1740425570000|2025-02-24 19:32:50|19222.25|19142.25|19226.93|19146.93|19227|19147|19222.25|19142.25|9
1740425580000|2025-02-24 19:33:00|19226.99|19146.99|19225.91|19145.91|19226.99|19146.99|19225.29|19145.29|10
1740425590000|2025-02-24 19:33:10|19225.9|19145.9|19227.73|19147.73|19227.73|19147.73|19225.61|19145.61|10
1740425600000|2025-02-24 19:33:20|19228.08|19148.08|19231.52|19151.52|19231.52|19151.52|19227.97|19147.97|10
1740425610000|2025-02-24 19:33:30|19233.16|19153.16|19232.93|19152.93|19233.63|19153.63|19232.29|19152.29|10
1740425620000|2025-02-24 19:33:40|19231.93|19151.93|19230.02|19150.02|19232.83|19152.83|19230.02|19150.02|10
1740425630000|2025-02-24 19:33:50|19229.88|19149.88|19226.49|19146.49|19229.88|19149.88|19226.49|19146.49|9
1740425640000|2025-02-24 19:34:00|19226.35|19146.35|19217.98|19137.98|19226.35|19146.35|19217.98|19137.98|10
1740425650000|2025-02-24 19:34:10|19217.88|19137.88|19205.07|19125.07|19217.88|19137.88|19205.07|19125.07|10
1740425660000|2025-02-24 19:34:20|19205.04|19125.04|19199.26|19119.26|19205.04|19125.04|19199.26|19119.26|10
1740425670000|2025-02-24 19:34:30|19197.56|19117.56|19185.82|19105.82|19197.56|19117.56|19185.82|19105.82|10
1740425680000|2025-02-24 19:34:40|19183.4|19103.4|19171.23|19091.23|19183.4|19103.4|19171.23|19091.23|10
1740425690000|2025-02-24 19:34:50|19171.86|19091.86|19169.35|19089.35|19172.15|19092.15|19169.35|19089.35|10
1740425700000|2025-02-24 19:35:00|19169.38|19089.38|19168.64|19088.64|19169.38|19089.38|19167.82|19087.82|10
1740425710000|2025-02-24 19:35:10|19169.31|19089.31|19174.4|19094.4|19174.4|19094.4|19169.31|19089.31|10
1740425720000|2025-02-24 19:35:20|19175.68|19095.68|19172.22|19092.22|19175.68|19095.68|19172.22|19092.22|10
1740425730000|2025-02-24 19:35:30|19172.04|19092.04|19172.81|19092.81|19173.82|19093.82|19171.92|19091.92|10
1740425740000|2025-02-24 19:35:40|19171.89|19091.89|19171.57|19091.57|19171.89|19091.89|19170.68|19090.68|10
1740425750000|2025-02-24 19:35:50|19171.72|19091.72|19171.37|19091.37|19172.98|19092.98|19171.04|19091.04|10
1740425760000|2025-02-24 19:36:00|19171.04|19091.04|19173.72|19093.72|19176.06|19096.06|19170.93|19090.93|10
1740425770000|2025-02-24 19:36:10|19171.61|19091.61|19169.34|19089.34|19171.61|19091.61|19169.34|19089.34|10
1740425780000|2025-02-24 19:36:20|19169.07|19089.07|19167.27|19087.27|19169.09|19089.09|19167.27|19087.27|10
1740425790000|2025-02-24 19:36:30|19166.96|19086.96|19167.18|19087.18|19167.51|19087.51|19166.92|19086.92|10
1740425800000|2025-02-24 19:36:40|19167.29|19087.29|19163.4|19083.4|19167.29|19087.29|19163.4|19083.4|10
1740425810000|2025-02-24 19:36:50|19163|19083|19162.06|19082.06|19163.04|19083.04|19161.8|19081.8|10
1740425820000|2025-02-24 19:37:00|19162.12|19082.12|19161.57|19081.57|19162.23|19082.23|19161.36|19081.36|9
1740425830000|2025-02-24 19:37:10|19161.42|19081.42|19161.95|19081.95|19162.87|19082.87|19160.51|19080.51|9
1740425840000|2025-02-24 19:37:20|19161.88|19081.88|19158.6|19078.6|19161.88|19081.88|19156.98|19076.98|10
1740425850000|2025-02-24 19:37:30|19158.79|19078.79|19156.8|19076.8|19158.83|19078.83|19156.8|19076.8|10
1740425860000|2025-02-24 19:37:40|19156.94|19076.94|19154.72|19074.72|19156.94|19076.94|19154.65|19074.65|9
1740425870000|2025-02-24 19:37:50|19155.01|19075.01|19151.25|19071.25|19155.01|19075.01|19151.25|19071.25|10
1740425880000|2025-02-24 19:38:00|19150.24|19070.24|19150.5|19070.5|19150.5|19070.5|19148.19|19068.19|10
1740425890000|2025-02-24 19:38:10|19150.6|19070.6|19148.73|19068.73|19150.95|19070.95|19148.65|19068.65|10
1740425900000|2025-02-24 19:38:20|19149.06|19069.06|19149.23|19069.23|19149.23|19069.23|19148.21|19068.21|10
1740425910000|2025-02-24 19:38:30|19149.24|19069.24|19153.64|19073.64|19153.64|19073.64|19149.24|19069.24|10
1740425920000|2025-02-24 19:38:40|19153.35|19073.35|19153.72|19073.72|19155.3|19075.3|19153.35|19073.35|10
1740425930000|2025-02-24 19:38:50|19153.28|19073.28|19152.34|19072.34|19153.28|19073.28|19152.02|19072.02|10
1740425940000|2025-02-24 19:39:00|19152.35|19072.35|19152.28|19072.28|19152.98|19072.98|19152.28|19072.28|9
1740425950000|2025-02-24 19:39:10|19152.82|19072.82|19153.39|19073.39|19153.45|19073.45|19150.94|19070.94|10
1740425960000|2025-02-24 19:39:20|19153.64|19073.64|19153.81|19073.81|19154.26|19074.26|19153.64|19073.64|10
1740425970000|2025-02-24 19:39:30|19153.07|19073.07|19152.46|19072.46|19153.07|19073.07|19150.81|19070.81|10
1740425980000|2025-02-24 19:39:40|19152.47|19072.47|19152.61|19072.61|19152.61|19072.61|19151.64|19071.64|10
1740425990000|2025-02-24 19:39:50|19152.13|19072.13|19151.35|19071.35|19152.14|19072.14|19151.15|19071.15|10
1740426000000|2025-02-24 19:40:00|19151.67|19071.67|19152.57|19072.57|19152.57|19072.57|19151.67|19071.67|9
1740426010000|2025-02-24 19:40:10|19153.35|19073.35|19150.53|19070.53|19153.35|19073.35|19150.53|19070.53|10
1740426020000|2025-02-24 19:40:20|19150.79|19070.79|19150.99|19070.99|19151.31|19071.31|19150.79|19070.79|10
1740426030000|2025-02-24 19:40:30|19151.08|19071.08|19154.36|19074.36|19154.36|19074.36|19151.08|19071.08|10
1740426040000|2025-02-24 19:40:40|19155.13|19075.13|19152.66|19072.66|19155.95|19075.95|19152.55|19072.55|10
1740426050000|2025-02-24 19:40:50|19152.67|19072.67|19152.86|19072.86|19153.26|19073.26|19152.35|19072.35|10
1740426060000|2025-02-24 19:41:00|19152.72|19072.72|19147.74|19067.74|19152.72|19072.72|19147.14|19067.14|9
1740426070000|2025-02-24 19:41:10|19147.66|19067.66|19147.61|19067.61|19148.11|19068.11|19147.31|19067.31|10
1740426080000|2025-02-24 19:41:20|19146.55|19066.55|19144.05|19064.05|19146.55|19066.55|19144.05|19064.05|10
1740426090000|2025-02-24 19:41:30|19141.69|19061.69|19131.04|19051.04|19141.69|19061.69|19131.04|19051.04|10
1740426100000|2025-02-24 19:41:40|19131.11|19051.11|19112|19032|19131.11|19051.11|19112|19032|10
1740426110000|2025-02-24 19:41:50|19112.87|19032.87|19115.37|19035.37|19115.76|19035.76|19112.12|19032.12|10
1740426120000|2025-02-24 19:42:00|19114.28|19034.28|19113.02|19033.02|19114.28|19034.28|19112.59|19032.59|10
1740426130000|2025-02-24 19:42:10|19112.38|19032.38|19101.62|19021.62|19112.38|19032.38|19101.62|19021.62|10
1740426140000|2025-02-24 19:42:20|19099.79|19019.79|19081.22|19001.22|19099.79|19019.79|19081.22|19001.22|10
1740426150000|2025-02-24 19:42:30|19079.11|18999.11|19079.2|18999.2|19080.37|19000.37|19078.93|18998.93|10
1740426160000|2025-02-24 19:42:40|19079.21|18999.21|19077.15|18997.15|19079.21|18999.21|19076.23|18996.23|10
1740426170000|2025-02-24 19:42:50|19076.99|18996.99|19077.16|18997.16|19077.58|18997.58|19076.06|18996.06|10
1740426180000|2025-02-24 19:43:00|19077.22|18997.22|19078.46|18998.46|19078.46|18998.46|19077.22|18997.22|10
1740426190000|2025-02-24 19:43:10|19079.88|18999.88|19078.3|18998.3|19080.43|19000.43|19078.02|18998.02|10
1740426200000|2025-02-24 19:43:20|19077.64|18997.64|19077.18|18997.18|19078.27|18998.27|19076.71|18996.71|9
1740426210000|2025-02-24 19:43:30|19077.31|18997.31|19082.99|19002.99|19083.83|19003.83|19077.31|18997.31|10
1740426220000|2025-02-24 19:43:40|19082.2|19002.2|19083.51|19003.51|19084.7|19004.7|19082.2|19002.2|10
1740426230000|2025-02-24 19:43:50|19084.57|19004.57|19083.3|19003.3|19084.6|19004.6|19082.21|19002.21|10
1740426240000|2025-02-24 19:44:00|19082.92|19002.92|19078.92|18998.92|19083.91|19003.91|19078.68|18998.68|10
1740426250000|2025-02-24 19:44:10|19073.57|18993.57|19036.89|18956.89|19073.57|18993.57|19036.89|18956.89|10
1740426260000|2025-02-24 19:44:20|19030.87|18950.87|19026.43|18946.43|19030.87|18950.87|19024.65|18944.65|10
1740426270000|2025-02-24 19:44:30|19026.18|18946.18|19012.8|18932.8|19026.18|18946.18|19012.71|18932.71|10
1740426280000|2025-02-24 19:44:40|19009.95|18929.95|18991.9|18911.9|19009.95|18929.95|18991.9|18911.9|10
1740426290000|2025-02-24 19:44:50|18989.73|18909.73|18990.8|18910.8|18990.8|18910.8|18986.61|18906.61|10
1740426300000|2025-02-24 19:45:00|18990.64|18910.64|18997.64|18917.64|18997.92|18917.92|18989.39|18909.39|9
1740426310000|2025-02-24 19:45:10|18999.44|18919.44|18997.49|18917.49|19002.89|18922.89|18997.49|18917.49|10
1740426320000|2025-02-24 19:45:20|18998.77|18918.77|18993.83|18913.83|18999.38|18919.38|18988.93|18908.93|10
1740426330000|2025-02-24 19:45:30|18994.06|18914.06|18997.94|18917.94|19000.35|18920.35|18993.84|18913.84|10
1740426340000|2025-02-24 19:45:40|18995.9|18915.9|19002.32|18922.32|19002.32|18922.32|18995.36|18915.36|9
1740426350000|2025-02-24 19:45:50|19003.07|18923.07|19020.6|18940.6|19020.6|18940.6|19003.07|18923.07|10
1740426360000|2025-02-24 19:46:00|19021.3|18941.3|19022.79|18942.79|19025.74|18945.74|19021.3|18941.3|10
1740426370000|2025-02-24 19:46:10|19022.44|18942.44|19015.62|18935.62|19022.44|18942.44|19015.62|18935.62|9
1740426380000|2025-02-24 19:46:20|19015.45|18935.45|19013.81|18933.81|19016.17|18936.17|19013.76|18933.76|10
1740426390000|2025-02-24 19:46:30|19013.32|18933.32|19011.56|18931.56|19013.32|18933.32|19010.28|18930.28|10
1740426400000|2025-02-24 19:46:40|19012.85|18932.85|19012.48|18932.48|19012.85|18932.85|19011.52|18931.52|10
1740426410000|2025-02-24 19:46:50|19012.72|18932.72|19011.14|18931.14|19012.72|18932.72|19010.68|18930.68|10
1740426420000|2025-02-24 19:47:00|19011.71|18931.71|19031.67|18951.67|19031.67|18951.67|19010.78|18930.78|10
1740426430000|2025-02-24 19:47:10|19033.11|18953.11|19045.35|18965.35|19045.35|18965.35|19033.11|18953.11|10
1740426440000|2025-02-24 19:47:20|19046.12|18966.12|19050.79|18970.79|19050.79|18970.79|19046.12|18966.12|10
1740426450000|2025-02-24 19:47:30|19050.55|18970.55|19052.05|18972.05|19052.47|18972.47|19050|18970|10
1740426460000|2025-02-24 19:47:40|19052.21|18972.21|19058.66|18978.66|19059.04|18979.04|19052.21|18972.21|10
1740426470000|2025-02-24 19:47:50|19058.05|18978.05|19052.53|18972.53|19058.05|18978.05|19051.77|18971.77|10
1740426480000|2025-02-24 19:48:00|19053.16|18973.16|19057.46|18977.46|19059.9|18979.9|19053.16|18973.16|10
1740426490000|2025-02-24 19:48:10|19056.59|18976.59|19054.35|18974.35|19056.59|18976.59|19053.94|18973.94|10
1740426500000|2025-02-24 19:48:20|19054.27|18974.27|19053.94|18973.94|19054.46|18974.46|19052.21|18972.21|10
1740426510000|2025-02-24 19:48:30|19053.86|18973.86|19052.91|18972.91|19055.79|18975.79|19052.91|18972.91|10
1740426520000|2025-02-24 19:48:40|19053.28|18973.28|19056.9|18976.9|19056.9|18976.9|19053.28|18973.28|10
1740426530000|2025-02-24 19:48:50|19057.05|18977.05|19063.08|18983.08|19063.08|18983.08|19057.01|18977.01|10
1740426540000|2025-02-24 19:49:00|19062.65|18982.65|19068.21|18988.21|19068.21|18988.21|19062.65|18982.65|10
1740426550000|2025-02-24 19:49:10|19068.89|18988.89|19070.09|18990.09|19072.63|18992.63|19068.12|18988.12|10
1740426560000|2025-02-24 19:49:20|19068.96|18988.96|19067.44|18987.44|19068.96|18988.96|19066.74|18986.74|10
1740426570000|2025-02-24 19:49:30|19068.09|18988.09|19073.39|18993.39|19073.39|18993.39|19068.09|18988.09|10
1740426580000|2025-02-24 19:49:40|19072.83|18992.83|19077.86|18997.86|19077.86|18997.86|19072.83|18992.83|10
1740426590000|2025-02-24 19:49:50|19078.86|18998.86|19078.29|18998.29|19078.86|18998.86|19077.84|18997.84|9
1740426600000|2025-02-24 19:50:00|19077.73|18997.73|19068.81|18988.81|19077.73|18997.73|19068.81|18988.81|10
1740426610000|2025-02-24 19:50:10|19067.59|18987.59|19059.43|18979.43|19067.59|18987.59|19059.12|18979.12|10
1740426620000|2025-02-24 19:50:20|19060.84|18980.84|19054.79|18974.79|19060.84|18980.84|19054.65|18974.65|10
1740426630000|2025-02-24 19:50:30|19055.5|18975.5|19059.2|18979.2|19059.83|18979.83|19055.19|18975.19|10
1740426640000|2025-02-24 19:50:40|19059.27|18979.27|19061.99|18981.99|19061.99|18981.99|19059.19|18979.19|10
1740426650000|2025-02-24 19:50:50|19062.17|18982.17|19067.13|18987.13|19067.3|18987.3|19062.17|18982.17|10
1740426660000|2025-02-24 19:51:00|19067.11|18987.11|19083.4|19003.4|19083.4|19003.4|19067.11|18987.11|10
1740426670000|2025-02-24 19:51:10|19085.24|19005.24|19093.8|19013.8|19093.8|19013.8|19084.84|19004.84|10
1740426680000|2025-02-24 19:51:20|19094.36|19014.36|19094.91|19014.91|19094.91|19014.91|19092.33|19012.33|10
1740426690000|2025-02-24 19:51:30|19096.18|19016.18|19098|19018|19098.66|19018.66|19096.18|19016.18|9
1740426700000|2025-02-24 19:51:40|19100.04|19020.04|19099.81|19019.81|19101.33|19021.33|19098.05|19018.05|10
1740426710000|2025-02-24 19:51:50|19099.88|19019.88|19102.99|19022.99|19102.99|19022.99|19099.88|19019.88|10
1740426720000|2025-02-24 19:52:00|19103.66|19023.66|19111.16|19031.16|19112.43|19032.43|19103.66|19023.66|10
1740426730000|2025-02-24 19:52:10|19110.81|19030.81|19119.16|19039.16|19120.1|19040.1|19110.08|19030.08|10
1740426740000|2025-02-24 19:52:20|19118.31|19038.31|19116.35|19036.35|19118.31|19038.31|19115.72|19035.72|10
1740426750000|2025-02-24 19:52:30|19116.39|19036.39|19113.17|19033.17|19116.39|19036.39|19112.92|19032.92|10
1740426760000|2025-02-24 19:52:40|19113.86|19033.86|19111.02|19031.02|19114.38|19034.38|19111.02|19031.02|10
1740426770000|2025-02-24 19:52:50|19111.04|19031.04|19107.4|19027.4|19111.13|19031.13|19107.4|19027.4|10
1740426780000|2025-02-24 19:53:00|19107.33|19027.33|19101.47|19021.47|19107.33|19027.33|19101.06|19021.06|10
1740426790000|2025-02-24 19:53:10|19101.4|19021.4|19097.67|19017.67|19101.4|19021.4|19097.67|19017.67|10
1740426800000|2025-02-24 19:53:20|19097.51|19017.51|19092.45|19012.45|19097.51|19017.51|19092.45|19012.45|10
1740426810000|2025-02-24 19:53:30|19092.39|19012.39|19090.93|19010.93|19092.51|19012.51|19090.93|19010.93|10
1740426820000|2025-02-24 19:53:40|19091.72|19011.72|19091.93|19011.93|19092.95|19012.95|19091.72|19011.72|10
1740426830000|2025-02-24 19:53:50|19091.76|19011.76|19094.71|19014.71|19095.39|19015.39|19091.68|19011.68|9
1740426840000|2025-02-24 19:54:00|19094.61|19014.61|19097.78|19017.78|19097.78|19017.78|19094.36|19014.36|10
1740426850000|2025-02-24 19:54:10|19097.15|19017.15|19095.34|19015.34|19097.15|19017.15|19094.37|19014.37|10
1740426860000|2025-02-24 19:54:20|19092.95|19012.95|19095.47|19015.47|19097.45|19017.45|19092.95|19012.95|10
1740426870000|2025-02-24 19:54:30|19094.78|19014.78|19093.33|19013.33|19094.78|19014.78|19091.53|19011.53|10
1740426880000|2025-02-24 19:54:40|19093.24|19013.24|19096.8|19016.8|19096.8|19016.8|19093.24|19013.24|10
1740426890000|2025-02-24 19:54:50|19096.72|19016.72|19100.15|19020.15|19100.15|19020.15|19096.45|19016.45|9
1740426900000|2025-02-24 19:55:00|19101.3|19021.3|19102.31|19022.31|19103.64|19023.64|19100.96|19020.96|10
1740426910000|2025-02-24 19:55:10|19101.88|19021.88|19098.89|19018.89|19102.26|19022.26|19098.89|19018.89|10
1740426920000|2025-02-24 19:55:20|19100.29|19020.29|19097.98|19017.98|19100.29|19020.29|19096.86|19016.86|10
1740426930000|2025-02-24 19:55:30|19098.11|19018.11|19097.8|19017.8|19098.17|19018.17|19097.37|19017.37|10
1740426940000|2025-02-24 19:55:40|19098.2|19018.2|19098.39|19018.39|19099.59|19019.59|19098.2|19018.2|10
1740426950000|2025-02-24 19:55:50|19098.38|19018.38|19098.69|19018.69|19098.86|19018.86|19098.27|19018.27|10
1740426960000|2025-02-24 19:56:00|19099.24|19019.24|19100.42|19020.42|19100.73|19020.73|19098.26|19018.26|10
1740426970000|2025-02-24 19:56:10|19100.29|19020.29|19096.9|19016.9|19102.15|19022.15|19096.9|19016.9|10
1740426980000|2025-02-24 19:56:20|19097.11|19017.11|19092.9|19012.9|19097.11|19017.11|19092.9|19012.9|10
1740426990000|2025-02-24 19:56:30|19092.58|19012.58|19091.13|19011.13|19092.77|19012.77|19088.85|19008.85|10
1740427000000|2025-02-24 19:56:40|19091.01|19011.01|19090.59|19010.59|19091.01|19011.01|19089.24|19009.24|10
1740427010000|2025-02-24 19:56:50|19091.61|19011.61|19091.04|19011.04|19092.37|19012.37|19091.04|19011.04|10
1740427020000|2025-02-24 19:57:00|19090.62|19010.62|19087.32|19007.32|19090.62|19010.62|19086.92|19006.92|10
1740427030000|2025-02-24 19:57:10|19088.09|19008.09|19089.14|19009.14|19089.18|19009.18|19088.09|19008.09|10
1740427040000|2025-02-24 19:57:20|19089.16|19009.16|19089.64|19009.64|19090.56|19010.56|19089|19009|10
1740427050000|2025-02-24 19:57:30|19090|19010|19093.53|19013.53|19093.53|19013.53|19089.94|19009.94|10
1740427060000|2025-02-24 19:57:40|19093.3|19013.3|19097.92|19017.92|19098.08|19018.08|19093.3|19013.3|10
1740427070000|2025-02-24 19:57:50|19097.99|19017.99|19097.2|19017.2|19098.34|19018.34|19097.2|19017.2|10
1740427080000|2025-02-24 19:58:00|19096.35|19016.35|19096.78|19016.78|19098.04|19018.04|19094.7|19014.7|10
1740427090000|2025-02-24 19:58:10|19097.51|19017.51|19094.9|19014.9|19099.57|19019.57|19094.9|19014.9|10
1740427100000|2025-02-24 19:58:20|19095.48|19015.48|19090.67|19010.67|19095.97|19015.97|19090.67|19010.67|10
1740427110000|2025-02-24 19:58:30|19092.02|19012.02|19090.05|19010.05|19092.02|19012.02|19090.01|19010.01|9
1740427120000|2025-02-24 19:58:40|19090.39|19010.39|19088.52|19008.52|19090.63|19010.63|19088.52|19008.52|10
1740427130000|2025-02-24 19:58:50|19088.66|19008.66|19087.37|19007.37|19088.66|19008.66|19085.69|19005.69|10
1740427140000|2025-02-24 19:59:00|19087.46|19007.46|19084.5|19004.5|19087.46|19007.46|19084.5|19004.5|10
1740427150000|2025-02-24 19:59:10|19084.05|19004.05|19084.77|19004.77|19084.77|19004.77|19083.88|19003.88|10
1740427160000|2025-02-24 19:59:20|19085.89|19005.89|19090.81|19010.81|19090.81|19010.81|19085.89|19005.89|10
1740427170000|2025-02-24 19:59:30|19090.47|19010.47|19091.48|19011.48|19091.48|19011.48|19088.61|19008.61|10
1740427180000|2025-02-24 19:59:40|19091.66|19011.66|19092.37|19012.37|19092.37|19012.37|19091.6|19011.6|9
1740427190000|2025-02-24 19:59:50|19092.31|19012.31|19095.19|19015.19|19095.19|19015.19|19092.11|19012.11|10
1740427200000|2025-02-24 20:00:00|19095.22|19015.22|19097.33|19017.33|19101.21|19021.21|19095.22|19015.22|10
1740427210000|2025-02-24 20:00:10|19096.47|19016.47|19079.24|18999.24|19096.47|19016.47|19079.24|18999.24|10
1740427220000|2025-02-24 20:00:20|19079.27|18999.27|19082.05|19002.05|19082.05|19002.05|19075.4|18995.4|10
1740427230000|2025-02-24 20:00:30|19081|19001|19080.04|19000.04|19081|19001|19075.22|18995.22|10
1740427240000|2025-02-24 20:00:40|19081.16|19001.16|19084.77|19004.77|19084.77|19004.77|19081.16|19001.16|10
1740427250000|2025-02-24 20:00:50|19084.3|19004.3|19082.8|19002.8|19084.3|19004.3|19081.85|19001.85|10
1740427260000|2025-02-24 20:01:00|19081.21|19001.21|19086.01|19006.01|19086.01|19006.01|19080.97|19000.97|10
1740427270000|2025-02-24 20:01:10|19086.22|19006.22|19095.52|19015.52|19095.52|19015.52|19086.22|19006.22|10
1740427280000|2025-02-24 20:01:20|19096.3|19016.3|19101.66|19021.66|19101.66|19021.66|19096.3|19016.3|10
1740427290000|2025-02-24 20:01:30|19101.77|19021.77|19102.74|19022.74|19102.74|19022.74|19101.77|19021.77|10
1740427300000|2025-02-24 20:01:40|19102.88|19022.88|19109.73|19029.73|19110.19|19030.19|19102.88|19022.88|10
1740427310000|2025-02-24 20:01:50|19110.19|19030.19|19107.93|19027.93|19110.19|19030.19|19107.5|19027.5|10
1740427320000|2025-02-24 20:02:00|19107.75|19027.75|19103.75|19023.75|19107.75|19027.75|19103.75|19023.75|10
1740427330000|2025-02-24 20:02:10|19104.39|19024.39|19109.2|19029.2|19110.96|19030.96|19104.39|19024.39|10
1740427340000|2025-02-24 20:02:20|19108.94|19028.94|19111.99|19031.99|19111.99|19031.99|19108.76|19028.76|10
1740427350000|2025-02-24 20:02:30|19112.33|19032.33|19108.16|19028.16|19113.26|19033.26|19108.16|19028.16|10
1740427360000|2025-02-24 20:02:40|19107.78|19027.78|19104.72|19024.72|19107.78|19027.78|19104.23|19024.23|10
1740427370000|2025-02-24 20:02:50|19105.06|19025.06|19110.92|19030.92|19110.92|19030.92|19104.81|19024.81|10
1740427380000|2025-02-24 20:03:00|19111.01|19031.01|19112.47|19032.47|19112.84|19032.84|19111.01|19031.01|10
1740427390000|2025-02-24 20:03:10|19112.1|19032.1|19116.04|19036.04|19116.67|19036.67|19112.1|19032.1|10
1740427400000|2025-02-24 20:03:20|19115.43|19035.43|19118.85|19038.85|19118.85|19038.85|19115.43|19035.43|10
1740427410000|2025-02-24 20:03:30|19118.86|19038.86|19124.96|19044.96|19124.96|19044.96|19118.86|19038.86|10
1740427420000|2025-02-24 20:03:40|19125.31|19045.31|19127.31|19047.31|19127.31|19047.31|19124.74|19044.74|10
1740427430000|2025-02-24 20:03:50|19131.1|19051.1|19135.01|19055.01|19135.01|19055.01|19131.1|19051.1|10
1740427440000|2025-02-24 20:04:00|19134.96|19054.96|19138.07|19058.07|19138.07|19058.07|19134.96|19054.96|10
1740427450000|2025-02-24 20:04:10|19140.7|19060.7|19149.52|19069.52|19149.59|19069.59|19140.7|19060.7|10
1740427460000|2025-02-24 20:04:20|19150.28|19070.28|19152.9|19072.9|19152.9|19072.9|19150.28|19070.28|10
1740427470000|2025-02-24 20:04:30|19153.05|19073.05|19157.26|19077.26|19157.26|19077.26|19153.05|19073.05|10
1740427480000|2025-02-24 20:04:40|19157.08|19077.08|19156.42|19076.42|19157.08|19077.08|19155.39|19075.39|10
1740427490000|2025-02-24 20:04:50|19156.34|19076.34|19163.28|19083.28|19163.28|19083.28|19156.27|19076.27|9
1740427500000|2025-02-24 20:05:00|19163.04|19083.04|19168.87|19088.87|19170.77|19090.77|19162.98|19082.98|10
1740427510000|2025-02-24 20:05:10|19170.33|19090.33|19172.56|19092.56|19177.01|19097.01|19170.33|19090.33|10
1740427520000|2025-02-24 20:05:20|19171.26|19091.26|19157.38|19077.38|19171.26|19091.26|19157.38|19077.38|10
1740427530000|2025-02-24 20:05:30|19158.74|19078.74|19158.21|19078.21|19159.47|19079.47|19158.19|19078.19|10
1740427540000|2025-02-24 20:05:40|19157.81|19077.81|19157.96|19077.96|19157.96|19077.96|19154.94|19074.94|10
1740427550000|2025-02-24 20:05:50|19157.47|19077.47|19158.4|19078.4|19158.79|19078.79|19157.26|19077.26|10
1740427560000|2025-02-24 20:06:00|19158.34|19078.34|19164.05|19084.05|19164.15|19084.15|19158.34|19078.34|10
1740427570000|2025-02-24 20:06:10|19164.19|19084.19|19166.68|19086.68|19166.68|19086.68|19163.58|19083.58|10
1740427580000|2025-02-24 20:06:20|19167.12|19087.12|19168.59|19088.59|19171.4|19091.4|19167.12|19087.12|9
1740427590000|2025-02-24 20:06:30|19169.59|19089.59|19166.93|19086.93|19169.59|19089.59|19165.91|19085.91|10
1740427600000|2025-02-24 20:06:40|19166.87|19086.87|19168.44|19088.44|19169.09|19089.09|19166.87|19086.87|10
1740427610000|2025-02-24 20:06:50|19168.82|19088.82|19164.54|19084.54|19168.82|19088.82|19164.54|19084.54|10
1740427620000|2025-02-24 20:07:00|19163.97|19083.97|19165.73|19085.73|19165.73|19085.73|19161.78|19081.78|10
1740427630000|2025-02-24 20:07:10|19166.73|19086.73|19170.09|19090.09|19170.09|19090.09|19166.73|19086.73|10
1740427640000|2025-02-24 20:07:20|19170.22|19090.22|19170.4|19090.4|19170.4|19090.4|19168.49|19088.49|10
1740427650000|2025-02-24 20:07:30|19170.16|19090.16|19173.38|19093.38|19173.38|19093.38|19170.12|19090.12|10
1740427660000|2025-02-24 20:07:40|19174.5|19094.5|19173.97|19093.97|19174.96|19094.96|19173.83|19093.83|10
1740427670000|2025-02-24 20:07:50|19173.98|19093.98|19174.62|19094.62|19174.65|19094.65|19173.93|19093.93|10
1740427680000|2025-02-24 20:08:00|19174.96|19094.96|19178.33|19098.33|19178.95|19098.95|19174.96|19094.96|10
1740427690000|2025-02-24 20:08:10|19178.8|19098.8|19175.96|19095.96|19178.85|19098.85|19175.96|19095.96|10
1740427700000|2025-02-24 20:08:20|19176.3|19096.3|19179.03|19099.03|19179.03|19099.03|19175.38|19095.38|10
1740427710000|2025-02-24 20:08:30|19179.16|19099.16|19180|19100|19180.41|19100.41|19178.92|19098.92|10
1740427720000|2025-02-24 20:08:40|19180.46|19100.46|19179|19099|19180.59|19100.59|19178.13|19098.13|10
1740427730000|2025-02-24 20:08:50|19178.87|19098.87|19179.91|19099.91|19180.46|19100.46|19178.82|19098.82|10
1740427740000|2025-02-24 20:09:00|19179.62|19099.62|19185.75|19105.75|19185.75|19105.75|19179.62|19099.62|10
1740427750000|2025-02-24 20:09:10|19185.93|19105.93|19190.03|19110.03|19190.03|19110.03|19185.89|19105.89|9
1740427760000|2025-02-24 20:09:20|19190.04|19110.04|19190.54|19110.54|19191.37|19111.37|19190.04|19110.04|10
1740427770000|2025-02-24 20:09:30|19190.15|19110.15|19188.75|19108.75|19190.15|19110.15|19187.32|19107.32|9
1740427780000|2025-02-24 20:09:40|19188.95|19108.95|19185.93|19105.93|19188.97|19108.97|19185.71|19105.71|7
1740427790000|2025-02-24 20:09:50|19187.13|19107.13|19186.08|19106.08|19187.13|19107.13|19186.08|19106.08|10
1740427800000|2025-02-24 20:10:00|19186.01|19106.01|19184.39|19104.39|19186.39|19106.39|19183.94|19103.94|10
1740427810000|2025-02-24 20:10:10|19184.41|19104.41|19185.9|19105.9|19185.93|19105.93|19181.76|19101.76|10
1740427820000|2025-02-24 20:10:20|19186.26|19106.26|19195.13|19115.13|19195.13|19115.13|19186.01|19106.01|10
1740427830000|2025-02-24 20:10:30|19195.26|19115.26|19199.01|19119.01|19199.95|19119.95|19195.26|19115.26|10
1740427840000|2025-02-24 20:10:40|19197.09|19117.09|19200.03|19120.03|19200.03|19120.03|19197.09|19117.09|10
1740427850000|2025-02-24 20:10:50|19200.39|19120.39|19204.8|19124.8|19204.8|19124.8|19200.39|19120.39|10
1740427860000|2025-02-24 20:11:00|19205.59|19125.59|19210.04|19130.04|19210.04|19130.04|19205.59|19125.59|10
1740427870000|2025-02-24 20:11:10|19212.04|19132.04|19212.49|19132.49|19214.85|19134.85|19212.04|19132.04|10
1740427880000|2025-02-24 20:11:20|19211.97|19131.97|19209.18|19129.18|19212.04|19132.04|19209.18|19129.18|10
1740427890000|2025-02-24 20:11:30|19209.31|19129.31|19210.46|19130.46|19211.09|19131.09|19208.7|19128.7|10
1740427900000|2025-02-24 20:11:40|19210.39|19130.39|19210.54|19130.54|19210.54|19130.54|19210.13|19130.13|10
1740427910000|2025-02-24 20:11:50|19210.47|19130.47|19209.18|19129.18|19210.47|19130.47|19208.62|19128.62|10
1740427920000|2025-02-24 20:12:00|19209.02|19129.02|19220.55|19140.55|19220.55|19140.55|19209.02|19129.02|10
1740427930000|2025-02-24 20:12:10|19220.35|19140.35|19221.26|19141.26|19222.06|19142.06|19220.01|19140.01|10
1740427940000|2025-02-24 20:12:20|19221.33|19141.33|19214.45|19134.45|19221.33|19141.33|19214.45|19134.45|10
1740427950000|2025-02-24 20:12:30|19213.69|19133.69|19210.01|19130.01|19213.69|19133.69|19210.01|19130.01|9
1740427960000|2025-02-24 20:12:40|19209.42|19129.42|19207.34|19127.34|19209.42|19129.42|19207.21|19127.21|10
1740427970000|2025-02-24 20:12:50|19200.89|19120.89|19193.78|19113.78|19200.89|19120.89|19193.78|19113.78|10
1740427980000|2025-02-24 20:13:00|19192.76|19112.76|19191.07|19111.07|19192.76|19112.76|19191.07|19111.07|9
1740427990000|2025-02-24 20:13:10|19190.74|19110.74|19198.18|19118.18|19199.02|19119.02|19190.74|19110.74|9
1740428000000|2025-02-24 20:13:20|19198.27|19118.27|19201.34|19121.34|19201.56|19121.56|19196.9|19116.9|9
1740428010000|2025-02-24 20:13:30|19201.47|19121.47|19199.07|19119.07|19201.65|19121.65|19199.07|19119.07|10
1740428020000|2025-02-24 20:13:40|19199.08|19119.08|19206.67|19126.67|19206.67|19126.67|19199.08|19119.08|9
1740428030000|2025-02-24 20:13:50|19206.62|19126.62|19207.45|19127.45|19207.45|19127.45|19206.62|19126.62|10
1740428040000|2025-02-24 20:14:00|19207.44|19127.44|19207.76|19127.76|19208.53|19128.53|19207.44|19127.44|10
1740428050000|2025-02-24 20:14:10|19207.95|19127.95|19212.16|19132.16|19212.16|19132.16|19207.91|19127.91|10
1740428060000|2025-02-24 20:14:20|19212.23|19132.23|19214.85|19134.85|19215.02|19135.02|19212.23|19132.23|10
1740428070000|2025-02-24 20:14:30|19215.3|19135.3|19218.4|19138.4|19219.12|19139.12|19214.2|19134.2|9
1740428080000|2025-02-24 20:14:40|19218.48|19138.48|19214.44|19134.44|19218.77|19138.77|19214.44|19134.44|10
1740428090000|2025-02-24 20:14:50|19213.82|19133.82|19211.27|19131.27|19213.82|19133.82|19211.17|19131.17|10
1740428100000|2025-02-24 20:15:00|19211.1|19131.1|19204.85|19124.85|19211.2|19131.2|19204.85|19124.85|10
1740428110000|2025-02-24 20:15:10|19204.53|19124.53|19212.27|19132.27|19212.27|19132.27|19204.53|19124.53|10
1740428120000|2025-02-24 20:15:20|19211.85|19131.85|19209.79|19129.79|19211.85|19131.85|19209.43|19129.43|10
1740428130000|2025-02-24 20:15:30|19209.87|19129.87|19215.08|19135.08|19215.08|19135.08|19209.87|19129.87|9
1740428140000|2025-02-24 20:15:40|19218.06|19138.06|19220.98|19140.98|19220.98|19140.98|19217.99|19137.99|10
1740428150000|2025-02-24 20:15:50|19221.61|19141.61|19230.13|19150.13|19230.13|19150.13|19221.61|19141.61|10
1740428160000|2025-02-24 20:16:00|19230.34|19150.34|19239.62|19159.62|19239.62|19159.62|19230.34|19150.34|10
1740428170000|2025-02-24 20:16:10|19242.75|19162.75|19248.26|19168.26|19248.93|19168.93|19242.75|19162.75|10
1740428180000|2025-02-24 20:16:20|19248.2|19168.2|19244.88|19164.88|19248.2|19168.2|19243.75|19163.75|10
1740428190000|2025-02-24 20:16:30|19245.36|19165.36|19248.26|19168.26|19248.58|19168.58|19245.36|19165.36|10
1740428200000|2025-02-24 20:16:40|19247.82|19167.82|19252.13|19172.13|19252.13|19172.13|19246.24|19166.24|10
1740428210000|2025-02-24 20:16:50|19252.28|19172.28|19251.21|19171.21|19252.66|19172.66|19251.2|19171.2|10
1740428220000|2025-02-24 20:17:00|19251.15|19171.15|19249.26|19169.26|19251.87|19171.87|19249.26|19169.26|9
1740428230000|2025-02-24 20:17:10|19249.24|19169.24|19246.42|19166.42|19249.84|19169.84|19246.42|19166.42|10
1740428240000|2025-02-24 20:17:20|19246.78|19166.78|19239.98|19159.98|19248.07|19168.07|19239.98|19159.98|10
1740428250000|2025-02-24 20:17:30|19239.15|19159.15|19239.59|19159.59|19239.81|19159.81|19238.12|19158.12|10
1740428260000|2025-02-24 20:17:40|19239.66|19159.66|19239.5|19159.5|19239.99|19159.99|19239.38|19159.38|10
1740428270000|2025-02-24 20:17:50|19239.93|19159.93|19239.56|19159.56|19239.96|19159.96|19239.16|19159.16|10
1740428280000|2025-02-24 20:18:00|19239.24|19159.24|19236.73|19156.73|19240.14|19160.14|19236.73|19156.73|8
1740428290000|2025-02-24 20:18:10|19236.29|19156.29|19231.49|19151.49|19236.29|19156.29|19230.39|19150.39|10
1740428300000|2025-02-24 20:18:20|19229.46|19149.46|19224.29|19144.29|19229.46|19149.46|19224.12|19144.12|10
1740428310000|2025-02-24 20:18:30|19224.45|19144.45|19221.09|19141.09|19224.45|19144.45|19219.81|19139.81|10
1740428320000|2025-02-24 20:18:40|19220.7|19140.7|19224.94|19144.94|19225.58|19145.58|19220.65|19140.65|10
1740428330000|2025-02-24 20:18:50|19225.4|19145.4|19228.46|19148.46|19228.46|19148.46|19225.31|19145.31|10
1740428340000|2025-02-24 20:19:00|19228.04|19148.04|19224.91|19144.91|19228.69|19148.69|19224.91|19144.91|10
1740428350000|2025-02-24 20:19:10|19224.48|19144.48|19222|19142|19224.49|19144.49|19221.99|19141.99|10
1740428360000|2025-02-24 20:19:20|19220.81|19140.81|19217.93|19137.93|19220.81|19140.81|19217.93|19137.93|10
1740428370000|2025-02-24 20:19:30|19217.74|19137.74|19216.29|19136.29|19219.57|19139.57|19216.29|19136.29|10
1740428380000|2025-02-24 20:19:40|19215.87|19135.87|19205.63|19125.63|19215.87|19135.87|19205.63|19125.63|10
1740428390000|2025-02-24 20:19:50|19201.81|19121.81|19203.67|19123.67|19203.67|19123.67|19200.2|19120.2|10
1740428400000|2025-02-24 20:20:00|19204.56|19124.56|19211.25|19131.25|19211.25|19131.25|19204.33|19124.33|10
1740428410000|2025-02-24 20:20:10|19213.12|19133.12|19208.07|19128.07|19213.17|19133.17|19208.07|19128.07|10
1740428420000|2025-02-24 20:20:20|19207.21|19127.21|19216|19136|19216|19136|19205.34|19125.34|10
1740428430000|2025-02-24 20:20:30|19216.67|19136.67|19226.81|19146.81|19226.81|19146.81|19216.67|19136.67|10
1740428440000|2025-02-24 20:20:40|19227.26|19147.26|19227.72|19147.72|19228.47|19148.47|19226.51|19146.51|10
1740428450000|2025-02-24 20:20:50|19227.83|19147.83|19231.96|19151.96|19231.96|19151.96|19227.83|19147.83|10
1740428460000|2025-02-24 20:21:00|19232.13|19152.13|19228.63|19148.63|19233.41|19153.41|19227.13|19147.13|10
1740428470000|2025-02-24 20:21:10|19228.33|19148.33|19228.01|19148.01|19229.56|19149.56|19226.69|19146.69|10
1740428480000|2025-02-24 20:21:20|19227.68|19147.68|19228.1|19148.1|19228.1|19148.1|19226.99|19146.99|10
1740428490000|2025-02-24 20:21:30|19228.13|19148.13|19229.21|19149.21|19229.61|19149.61|19227.78|19147.78|10
1740428500000|2025-02-24 20:21:40|19229.25|19149.25|19231.09|19151.09|19231.09|19151.09|19229.25|19149.25|10
1740428510000|2025-02-24 20:21:50|19231.79|19151.79|19229.93|19149.93|19232.02|19152.02|19229.93|19149.93|10
1740428520000|2025-02-24 20:22:00|19229.3|19149.3|19222.4|19142.4|19229.3|19149.3|19221.76|19141.76|10
1740428530000|2025-02-24 20:22:10|19223.22|19143.22|19223.45|19143.45|19224.6|19144.6|19223.01|19143.01|9
1740428540000|2025-02-24 20:22:20|19221.11|19141.11|19219.04|19139.04|19223.03|19143.03|19218.56|19138.56|10
1740428550000|2025-02-24 20:22:30|19219.17|19139.17|19216.42|19136.42|19219.17|19139.17|19215.82|19135.82|10
1740428560000|2025-02-24 20:22:40|19216.2|19136.2|19216.13|19136.13|19216.47|19136.47|19216.04|19136.04|10
1740428570000|2025-02-24 20:22:50|19216.15|19136.15|19216.45|19136.45|19216.83|19136.83|19216.12|19136.12|10
1740428580000|2025-02-24 20:23:00|19217.27|19137.27|19215.12|19135.12|19217.27|19137.27|19215.07|19135.07|10
1740428590000|2025-02-24 20:23:10|19214.92|19134.92|19212.82|19132.82|19214.92|19134.92|19212.43|19132.43|10
1740428600000|2025-02-24 20:23:20|19211.24|19131.24|19201.64|19121.64|19211.24|19131.24|19201.64|19121.64|10
1740428610000|2025-02-24 20:23:30|19201.12|19121.12|19198.54|19118.54|19201.12|19121.12|19198.54|19118.54|10
1740428620000|2025-02-24 20:23:40|19198.4|19118.4|19196.78|19116.78|19198.4|19118.4|19196.78|19116.78|10
1740428630000|2025-02-24 20:23:50|19196.73|19116.73|19198.14|19118.14|19198.14|19118.14|19196.17|19116.17|10
1740428640000|2025-02-24 20:24:00|19197.81|19117.81|19201.03|19121.03|19204.93|19124.93|19196.49|19116.49|10
1740428650000|2025-02-24 20:24:10|19201.35|19121.35|19207.26|19127.26|19207.26|19127.26|19201.35|19121.35|10
1740428660000|2025-02-24 20:24:20|19207.85|19127.85|19208.42|19128.42|19209.49|19129.49|19207.85|19127.85|10
1740428670000|2025-02-24 20:24:30|19208.34|19128.34|19208.04|19128.04|19209.13|19129.13|19208.04|19128.04|10
1740428680000|2025-02-24 20:24:40|19207.89|19127.89|19203.52|19123.52|19208.12|19128.12|19203.52|19123.52|9
1740428690000|2025-02-24 20:24:50|19203.72|19123.72|19198.42|19118.42|19203.72|19123.72|19198.42|19118.42|10
1740428700000|2025-02-24 20:25:00|19197.72|19117.72|19193.23|19113.23|19198.84|19118.84|19193.23|19113.23|10
1740428710000|2025-02-24 20:25:10|19192.25|19112.25|19190.52|19110.52|19192.33|19112.33|19190.52|19110.52|10
1740428720000|2025-02-24 20:25:20|19189.88|19109.88|19189.96|19109.96|19190.23|19110.23|19189.87|19109.87|9
1740428730000|2025-02-24 20:25:30|19188.94|19108.94|19192.75|19112.75|19192.75|19112.75|19188.94|19108.94|10
1740428740000|2025-02-24 20:25:40|19192.59|19112.59|19194.15|19114.15|19196.72|19116.72|19191.77|19111.77|10
1740428750000|2025-02-24 20:25:50|19194.21|19114.21|19191.47|19111.47|19194.21|19114.21|19190.28|19110.28|10
1740428760000|2025-02-24 20:26:00|19193.11|19113.11|19191.95|19111.95|19193.21|19113.21|19191.84|19111.84|10
1740428770000|2025-02-24 20:26:10|19194.82|19114.82|19193.2|19113.2|19195.33|19115.33|19193.2|19113.2|10
1740428780000|2025-02-24 20:26:20|19191.91|19111.91|19192.78|19112.78|19193.37|19113.37|19191.91|19111.91|10
1740428790000|2025-02-24 20:26:30|19191.69|19111.69|19189.93|19109.93|19191.69|19111.69|19189.67|19109.67|9
1740428800000|2025-02-24 20:26:40|19188.94|19108.94|19187.02|19107.02|19188.94|19108.94|19187.02|19107.02|8
1740428810000|2025-02-24 20:26:50|19187.14|19107.14|19185.85|19105.85|19187.22|19107.22|19185.4|19105.4|9
1740428820000|2025-02-24 20:27:00|19186.42|19106.42|19183.92|19103.92|19186.42|19106.42|19183.92|19103.92|9
1740428830000|2025-02-24 20:27:10|19183.51|19103.51|19184.02|19104.02|19184.55|19104.55|19182.18|19102.18|9
1740428840000|2025-02-24 20:27:20|19184.69|19104.69|19185.08|19105.08|19185.08|19105.08|19181.88|19101.88|10
1740428850000|2025-02-24 20:27:30|19185.42|19105.42|19177.96|19097.96|19186.19|19106.19|19177.66|19097.66|10
1740428860000|2025-02-24 20:27:40|19177.77|19097.77|19178.74|19098.74|19178.76|19098.76|19177.77|19097.77|10
1740428870000|2025-02-24 20:27:50|19178.8|19098.8|19179.06|19099.06|19179.16|19099.16|19178.73|19098.73|9
1740428880000|2025-02-24 20:28:00|19179.01|19099.01|19178.62|19098.62|19179.01|19099.01|19177.94|19097.94|10
1740428890000|2025-02-24 20:28:10|19178.4|19098.4|19178.05|19098.05|19178.42|19098.42|19176.99|19096.99|10
1740428900000|2025-02-24 20:28:20|19178|19098|19175.35|19095.35|19178.03|19098.03|19175.14|19095.14|10
1740428910000|2025-02-24 20:28:30|19175.43|19095.43|19173.04|19093.04|19175.58|19095.58|19173.04|19093.04|9
1740428920000|2025-02-24 20:28:40|19172.94|19092.94|19171.67|19091.67|19172.94|19092.94|19171.53|19091.53|10
1740428930000|2025-02-24 20:28:50|19171.29|19091.29|19170.97|19090.97|19171.75|19091.75|19170.91|19090.91|10
1740428940000|2025-02-24 20:29:00|19171|19091|19171.86|19091.86|19171.86|19091.86|19170.26|19090.26|10
1740428950000|2025-02-24 20:29:10|19171.75|19091.75|19172.88|19092.88|19172.88|19092.88|19171.3|19091.3|10
1740428960000|2025-02-24 20:29:20|19172.44|19092.44|19173.03|19093.03|19173.09|19093.09|19172.02|19092.02|10
1740428970000|2025-02-24 20:29:30|19172.99|19092.99|19173.87|19093.87|19174.1|19094.1|19172.99|19092.99|10
1740428980000|2025-02-24 20:29:40|19175.12|19095.12|19174.05|19094.05|19175.5|19095.5|19174.04|19094.04|9
1740428990000|2025-02-24 20:29:50|19173.79|19093.79|19175.75|19095.75|19175.75|19095.75|19173.79|19093.79|10
1740429000000|2025-02-24 20:30:00|19176.19|19096.19|19180.52|19100.52|19180.52|19100.52|19176.19|19096.19|9
1740429010000|2025-02-24 20:30:10|19182.3|19102.3|19184.33|19104.33|19187.82|19107.82|19182.3|19102.3|10
1740429020000|2025-02-24 20:30:20|19183.65|19103.65|19180.24|19100.24|19184.4|19104.4|19180.24|19100.24|10
1740429030000|2025-02-24 20:30:30|19179.91|19099.91|19177.22|19097.22|19179.91|19099.91|19177.17|19097.17|10
1740429040000|2025-02-24 20:30:40|19176.18|19096.18|19174.42|19094.42|19177.04|19097.04|19174.16|19094.16|10
1740429050000|2025-02-24 20:30:50|19174.26|19094.26|19172.88|19092.88|19174.26|19094.26|19172.88|19092.88|10
1740429060000|2025-02-24 20:31:00|19173.54|19093.54|19177.36|19097.36|19177.36|19097.36|19172.8|19092.8|10
1740429070000|2025-02-24 20:31:10|19180.53|19100.53|19182.99|19102.99|19183.29|19103.29|19179.78|19099.78|10
1740429080000|2025-02-24 20:31:20|19182.77|19102.77|19192.49|19112.49|19192.49|19112.49|19182.77|19102.77|10
1740429090000|2025-02-24 20:31:30|19192.95|19112.95|19188.11|19108.11|19193.72|19113.72|19187.99|19107.99|10
1740429100000|2025-02-24 20:31:40|19187.66|19107.66|19181.32|19101.32|19187.66|19107.66|19181.32|19101.32|10
1740429110000|2025-02-24 20:31:50|19181.16|19101.16|19180.03|19100.03|19181.16|19101.16|19179.19|19099.19|10
1740429120000|2025-02-24 20:32:00|19180.14|19100.14|19180.37|19100.37|19180.37|19100.37|19179.37|19099.37|10
1740429130000|2025-02-24 20:32:10|19180.17|19100.17|19176.2|19096.2|19180.17|19100.17|19176.2|19096.2|10
1740429140000|2025-02-24 20:32:20|19176.08|19096.08|19177.74|19097.74|19177.74|19097.74|19175.1|19095.1|10
1740429150000|2025-02-24 20:32:30|19177.55|19097.55|19180.75|19100.75|19180.75|19100.75|19177.55|19097.55|10
1740429160000|2025-02-24 20:32:40|19183.27|19103.27|19186.76|19106.76|19186.76|19106.76|19183.27|19103.27|9
1740429170000|2025-02-24 20:32:50|19186.96|19106.96|19187.21|19107.21|19187.56|19107.56|19186.69|19106.69|10
1740429180000|2025-02-24 20:33:00|19186.48|19106.48|19189.41|19109.41|19189.41|19109.41|19186.48|19106.48|10
1740429190000|2025-02-24 20:33:10|19191.01|19111.01|19198.91|19118.91|19198.91|19118.91|19191.01|19111.01|10
1740429200000|2025-02-24 20:33:20|19199.13|19119.13|19202.87|19122.87|19202.87|19122.87|19199.13|19119.13|10
1740429210000|2025-02-24 20:33:30|19202.98|19122.98|19213.55|19133.55|19213.55|19133.55|19202.98|19122.98|10
1740429220000|2025-02-24 20:33:40|19214.22|19134.22|19215.25|19135.25|19215.25|19135.25|19213.4|19133.4|10
1740429230000|2025-02-24 20:33:50|19216.19|19136.19|19216.95|19136.95|19217.03|19137.03|19216.19|19136.19|10
1740429240000|2025-02-24 20:34:00|19217.22|19137.22|19228.23|19148.23|19228.23|19148.23|19217.22|19137.22|10
1740429250000|2025-02-24 20:34:10|19228.32|19148.32|19228.95|19148.95|19229.1|19149.1|19227.23|19147.23|10
1740429260000|2025-02-24 20:34:20|19229.15|19149.15|19229.9|19149.9|19229.9|19149.9|19228.03|19148.03|10
1740429270000|2025-02-24 20:34:30|19230.92|19150.92|19234.78|19154.78|19234.78|19154.78|19230.92|19150.92|10
1740429280000|2025-02-24 20:34:40|19234.68|19154.68|19235.68|19155.68|19235.68|19155.68|19233.53|19153.53|9
1740429290000|2025-02-24 20:34:50|19237.66|19157.66|19244.7|19164.7|19244.7|19164.7|19237.66|19157.66|10
1740429300000|2025-02-24 20:35:00|19244.79|19164.79|19245.52|19165.52|19245.52|19165.52|19243.82|19163.82|10
1740429310000|2025-02-24 20:35:10|19246.59|19166.59|19250.43|19170.43|19252.03|19172.03|19246.59|19166.59|10
1740429320000|2025-02-24 20:35:20|19258.33|19178.33|19257.48|19177.48|19258.55|19178.55|19256.27|19176.27|10
1740429330000|2025-02-24 20:35:30|19256.99|19176.99|19256.56|19176.56|19257.28|19177.28|19256.56|19176.56|10
1740429340000|2025-02-24 20:35:40|19255.77|19175.77|19246.53|19166.53|19255.77|19175.77|19246.18|19166.18|10
1740429350000|2025-02-24 20:35:50|19246.46|19166.46|19242.67|19162.67|19246.46|19166.46|19242.67|19162.67|10
1740429360000|2025-02-24 20:36:00|19242.32|19162.32|19247.24|19167.24|19247.24|19167.24|19241.54|19161.54|10
1740429370000|2025-02-24 20:36:10|19247.96|19167.96|19249.44|19169.44|19249.44|19169.44|19247.96|19167.96|10
1740429380000|2025-02-24 20:36:20|19249.65|19169.65|19252.13|19172.13|19252.13|19172.13|19249.49|19169.49|10
1740429390000|2025-02-24 20:36:30|19252.56|19172.56|19254.74|19174.74|19254.74|19174.74|19252.41|19172.41|10
1740429400000|2025-02-24 20:36:40|19254.94|19174.94|19257.89|19177.89|19257.89|19177.89|19254.77|19174.77|10
1740429410000|2025-02-24 20:36:50|19257.69|19177.69|19257.48|19177.48|19258.87|19178.87|19256.81|19176.81|9
1740429420000|2025-02-24 20:37:00|19257.34|19177.34|19258.73|19178.73|19258.73|19178.73|19256.81|19176.81|10
1740429430000|2025-02-24 20:37:10|19258.76|19178.76|19252.47|19172.47|19258.76|19178.76|19252.47|19172.47|10
1740429440000|2025-02-24 20:37:20|19251.69|19171.69|19249.22|19169.22|19252.49|19172.49|19249.22|19169.22|10
1740429450000|2025-02-24 20:37:30|19250.11|19170.11|19246.83|19166.83|19250.11|19170.11|19246.73|19166.73|10
1740429460000|2025-02-24 20:37:40|19246.79|19166.79|19245.71|19165.71|19246.84|19166.84|19245.38|19165.38|9
1740429470000|2025-02-24 20:37:50|19245.68|19165.68|19247.18|19167.18|19247.28|19167.28|19245.64|19165.64|10
1740429480000|2025-02-24 20:38:00|19247.86|19167.86|19249.53|19169.53|19250.76|19170.76|19247.86|19167.86|10
1740429490000|2025-02-24 20:38:10|19249.42|19169.42|19249.83|19169.83|19250.29|19170.29|19248.65|19168.65|10
1740429500000|2025-02-24 20:38:20|19249.58|19169.58|19247.32|19167.32|19249.58|19169.58|19247.32|19167.32|10
1740429510000|2025-02-24 20:38:30|19247.33|19167.33|19247.06|19167.06|19247.33|19167.33|19246.44|19166.44|10
1740429520000|2025-02-24 20:38:40|19247.17|19167.17|19244.48|19164.48|19247.17|19167.17|19244.48|19164.48|10
1740429530000|2025-02-24 20:38:50|19244.47|19164.47|19244.27|19164.27|19244.49|19164.49|19244.17|19164.17|10
1740429540000|2025-02-24 20:39:00|19244.26|19164.26|19246.98|19166.98|19246.98|19166.98|19243.97|19163.97|9
1740429550000|2025-02-24 20:39:10|19246.1|19166.1|19248.01|19168.01|19248.01|19168.01|19246.1|19166.1|10
1740429560000|2025-02-24 20:39:20|19248.07|19168.07|19250.68|19170.68|19250.68|19170.68|19248.07|19168.07|10
1740429570000|2025-02-24 20:39:30|19251.6|19171.6|19250.83|19170.83|19251.63|19171.63|19250.5|19170.5|10
1740429580000|2025-02-24 20:39:40|19250.8|19170.8|19251.78|19171.78|19251.78|19171.78|19250.47|19170.47|10
1740429590000|2025-02-24 20:39:50|19251.91|19171.91|19252.55|19172.55|19252.55|19172.55|19251.91|19171.91|10
1740429600000|2025-02-24 20:40:00|19251.7|19171.7|19251.53|19171.53|19252.35|19172.35|19250.96|19170.96|10
1740429610000|2025-02-24 20:40:10|19251.61|19171.61|19247.82|19167.82|19252.45|19172.45|19247.82|19167.82|10
1740429620000|2025-02-24 20:40:20|19247.7|19167.7|19248.71|19168.71|19248.71|19168.71|19245.31|19165.31|10
1740429630000|2025-02-24 20:40:30|19249.46|19169.46|19248.14|19168.14|19250.11|19170.11|19248.14|19168.14|10
1740429640000|2025-02-24 20:40:40|19248.15|19168.15|19247.15|19167.15|19248.15|19168.15|19247.15|19167.15|10
1740429650000|2025-02-24 20:40:50|19247.07|19167.07|19244.23|19164.23|19247.65|19167.65|19244.23|19164.23|10
1740429660000|2025-02-24 20:41:00|19243.56|19163.56|19243.44|19163.44|19243.77|19163.77|19242.87|19162.87|10
1740429670000|2025-02-24 20:41:10|19243.41|19163.41|19244.52|19164.52|19244.52|19164.52|19242.96|19162.96|10
1740429680000|2025-02-24 20:41:20|19245.76|19165.76|19246.98|19166.98|19248.68|19168.68|19245.76|19165.76|10
1740429690000|2025-02-24 20:41:30|19246.4|19166.4|19247.02|19167.02|19247.02|19167.02|19244.72|19164.72|10
1740429700000|2025-02-24 20:41:40|19247.18|19167.18|19248.78|19168.78|19248.78|19168.78|19246.81|19166.81|10
1740429710000|2025-02-24 20:41:50|19248.76|19168.76|19248.88|19168.88|19249.18|19169.18|19248.57|19168.57|10
1740429720000|2025-02-24 20:42:00|19248.83|19168.83|19249.46|19169.46|19249.46|19169.46|19248.73|19168.73|9
1740429730000|2025-02-24 20:42:10|19249.53|19169.53|19248.96|19168.96|19249.55|19169.55|19248.47|19168.47|10
1740429740000|2025-02-24 20:42:20|19249.05|19169.05|19249.92|19169.92|19249.92|19169.92|19249.05|19169.05|8
1740429750000|2025-02-24 20:42:30|19249.51|19169.51|19249.66|19169.66|19249.75|19169.75|19249.49|19169.49|9
1740429760000|2025-02-24 20:42:40|19249.62|19169.62|19247.32|19167.32|19249.62|19169.62|19247.32|19167.32|9
1740429770000|2025-02-24 20:42:50|19244.98|19164.98|19245.83|19165.83|19245.85|19165.85|19244.9|19164.9|10
1740429780000|2025-02-24 20:43:00|19245.63|19165.63|19244.29|19164.29|19245.83|19165.83|19243.43|19163.43|10
1740429790000|2025-02-24 20:43:10|19244.44|19164.44|19233.84|19153.84|19244.44|19164.44|19233.84|19153.84|9
1740429800000|2025-02-24 20:43:20|19233.35|19153.35|19230.87|19150.87|19233.35|19153.35|19230.87|19150.87|10
1740429810000|2025-02-24 20:43:30|19230.7|19150.7|19228.13|19148.13|19230.7|19150.7|19228.13|19148.13|10
1740429820000|2025-02-24 20:43:40|19225.54|19145.54|19222.92|19142.92|19225.54|19145.54|19222.71|19142.71|10
1740429830000|2025-02-24 20:43:50|19222.95|19142.95|19221.47|19141.47|19222.95|19142.95|19221.36|19141.36|10
1740429840000|2025-02-24 20:44:00|19221.51|19141.51|19219.81|19139.81|19221.53|19141.53|19218.57|19138.57|10
1740429850000|2025-02-24 20:44:10|19220.6|19140.6|19219.91|19139.91|19220.83|19140.83|19219.91|19139.91|9
1740429860000|2025-02-24 20:44:20|19219.9|19139.9|19220.87|19140.87|19221.72|19141.72|19219.9|19139.9|9
1740429870000|2025-02-24 20:44:30|19221.04|19141.04|19219.74|19139.74|19222.45|19142.45|19219.43|19139.43|10
1740429880000|2025-02-24 20:44:40|19219.86|19139.86|19219.46|19139.46|19220.49|19140.49|19219.46|19139.46|9
1740429890000|2025-02-24 20:44:50|19219.37|19139.37|19219.03|19139.03|19219.37|19139.37|19218.81|19138.81|10
1740429900000|2025-02-24 20:45:00|19218.98|19138.98|19219.29|19139.29|19219.34|19139.34|19217.71|19137.71|10
1740429910000|2025-02-24 20:45:10|19219.38|19139.38|19222.53|19142.53|19222.62|19142.62|19219.38|19139.38|10
1740429920000|2025-02-24 20:45:20|19222.59|19142.59|19221.05|19141.05|19223.24|19143.24|19221.05|19141.05|10
1740429930000|2025-02-24 20:45:30|19220.81|19140.81|19229.17|19149.17|19229.17|19149.17|19220.81|19140.81|10
1740429940000|2025-02-24 20:45:40|19229.23|19149.23|19231.76|19151.76|19231.76|19151.76|19229.23|19149.23|10
1740429950000|2025-02-24 20:45:50|19231.77|19151.77|19232.87|19152.87|19232.87|19152.87|19231.77|19151.77|9
1740429960000|2025-02-24 20:46:00|19232.86|19152.86|19238.08|19158.08|19238.08|19158.08|19232.73|19152.73|10
1740429970000|2025-02-24 20:46:10|19237.7|19157.7|19239.46|19159.46|19239.46|19159.46|19236.8|19156.8|10
1740429980000|2025-02-24 20:46:20|19239.13|19159.13|19241.82|19161.82|19241.82|19161.82|19239.1|19159.1|10
1740429990000|2025-02-24 20:46:30|19241.9|19161.9|19244.66|19164.66|19244.66|19164.66|19241.9|19161.9|10
1740430000000|2025-02-24 20:46:40|19246.66|19166.66|19252.4|19172.4|19252.4|19172.4|19246.49|19166.49|8
1740430010000|2025-02-24 20:46:50|19254.29|19174.29|19265.99|19185.99|19265.99|19185.99|19254.29|19174.29|10
1740430020000|2025-02-24 20:47:00|19264.31|19184.31|19259.79|19179.79|19264.31|19184.31|19258.98|19178.98|10
1740430030000|2025-02-24 20:47:10|19259.87|19179.87|19259.95|19179.95|19260.02|19180.02|19259.25|19179.25|9
1740430040000|2025-02-24 20:47:20|19260.04|19180.04|19260.56|19180.56|19261.32|19181.32|19259.68|19179.68|9
1740430050000|2025-02-24 20:47:30|19261.91|19181.91|19264.04|19184.04|19264.04|19184.04|19261.91|19181.91|10
1740430060000|2025-02-24 20:47:40|19264.06|19184.06|19265.9|19185.9|19266.32|19186.32|19264.06|19184.06|10
1740430070000|2025-02-24 20:47:50|19265.09|19185.09|19263.39|19183.39|19265.09|19185.09|19263.39|19183.39|10
1740430080000|2025-02-24 20:48:00|19264.28|19184.28|19270.21|19190.21|19270.21|19190.21|19264.28|19184.28|10
1740430090000|2025-02-24 20:48:10|19269.88|19189.88|19272.21|19192.21|19272.57|19192.57|19269.88|19189.88|10
1740430100000|2025-02-24 20:48:20|19272.02|19192.02|19268.06|19188.06|19272.02|19192.02|19267.88|19187.88|10
1740430110000|2025-02-24 20:48:30|19268.28|19188.28|19267.35|19187.35|19271.79|19191.79|19267.17|19187.17|10
1740430120000|2025-02-24 20:48:40|19266.97|19186.97|19266.16|19186.16|19266.97|19186.97|19266.08|19186.08|10
1740430130000|2025-02-24 20:48:50|19266.22|19186.22|19266.2|19186.2|19267.11|19187.11|19266.2|19186.2|10
1740430140000|2025-02-24 20:49:00|19266.06|19186.06|19266.44|19186.44|19266.44|19186.44|19265.75|19185.75|9
1740430150000|2025-02-24 20:49:10|19266.31|19186.31|19270.12|19190.12|19270.12|19190.12|19266.31|19186.31|10
1740430160000|2025-02-24 20:49:20|19270.06|19190.06|19271.51|19191.51|19271.51|19191.51|19269.31|19189.31|8
1740430170000|2025-02-24 20:49:30|19272.87|19192.87|19277.02|19197.02|19277.02|19197.02|19272.87|19192.87|10
1740430180000|2025-02-24 20:49:40|19276.81|19196.81|19277.39|19197.39|19277.84|19197.84|19276.61|19196.61|9
1740430190000|2025-02-24 20:49:50|19277.51|19197.51|19276.48|19196.48|19277.69|19197.69|19276.38|19196.38|10
1740430200000|2025-02-24 20:50:00|19276.59|19196.59|19273|19193|19277.33|19197.33|19273|19193|10
1740430210000|2025-02-24 20:50:10|19273.87|19193.87|19270.43|19190.43|19273.87|19193.87|19270.43|19190.43|10
1740430220000|2025-02-24 20:50:20|19270.19|19190.19|19264.24|19184.24|19270.19|19190.19|19264.24|19184.24|10
1740430230000|2025-02-24 20:50:30|19262.22|19182.22|19254.82|19174.82|19262.22|19182.22|19254.82|19174.82|10
1740430240000|2025-02-24 20:50:40|19255.04|19175.04|19253.32|19173.32|19255.04|19175.04|19253.19|19173.19|10
1740430250000|2025-02-24 20:50:50|19252.61|19172.61|19251.55|19171.55|19252.61|19172.61|19250.68|19170.68|10
1740430260000|2025-02-24 20:51:00|19251.26|19171.26|19247.7|19167.7|19251.46|19171.46|19246.99|19166.99|10
1740430270000|2025-02-24 20:51:10|19247.21|19167.21|19247.68|19167.68|19248.04|19168.04|19246.6|19166.6|9
1740430280000|2025-02-24 20:51:20|19247.69|19167.69|19248.35|19168.35|19248.53|19168.53|19247.69|19167.69|9
1740430290000|2025-02-24 20:51:30|19247.43|19167.43|19249.47|19169.47|19249.47|19169.47|19246.1|19166.1|10
1740430300000|2025-02-24 20:51:40|19249.97|19169.97|19250.31|19170.31|19250.53|19170.53|19249.47|19169.47|10
1740430310000|2025-02-24 20:51:50|19250.04|19170.04|19248.17|19168.17|19250.04|19170.04|19247.66|19167.66|10
1740430320000|2025-02-24 20:52:00|19248.36|19168.36|19252.01|19172.01|19252.01|19172.01|19248.36|19168.36|9
1740430330000|2025-02-24 20:52:10|19253.23|19173.23|19256.5|19176.5|19256.62|19176.62|19253.1|19173.1|10
1740430340000|2025-02-24 20:52:20|19256.57|19176.57|19251.04|19171.04|19256.7|19176.7|19251.04|19171.04|10
1740430350000|2025-02-24 20:52:30|19250.93|19170.93|19245.48|19165.48|19250.93|19170.93|19245.48|19165.48|10
1740430360000|2025-02-24 20:52:40|19245.77|19165.77|19245.7|19165.7|19245.79|19165.79|19245.18|19165.18|9
1740430370000|2025-02-24 20:52:50|19245.86|19165.86|19245.67|19165.67|19246.84|19166.84|19245.67|19165.67|10
1740430380000|2025-02-24 20:53:00|19245.63|19165.63|19243.87|19163.87|19245.63|19165.63|19243.73|19163.73|9
1740430390000|2025-02-24 20:53:10|19243.24|19163.24|19240.36|19160.36|19243.24|19163.24|19240.36|19160.36|10
1740430400000|2025-02-24 20:53:20|19239.28|19159.28|19229.94|19149.94|19239.28|19159.28|19229.94|19149.94|10
1740430410000|2025-02-24 20:53:30|19231.26|19151.26|19225.05|19145.05|19231.26|19151.26|19225.05|19145.05|10
1740430420000|2025-02-24 20:53:40|19223.93|19143.93|19214.62|19134.62|19224.1|19144.1|19214.62|19134.62|10
1740430430000|2025-02-24 20:53:50|19209.65|19129.65|19197.79|19117.79|19209.65|19129.65|19197.79|19117.79|10
1740430440000|2025-02-24 20:54:00|19197.65|19117.65|19190.95|19110.95|19197.65|19117.65|19190.95|19110.95|9
1740430450000|2025-02-24 20:54:10|19190.92|19110.92|19183|19103|19191.01|19111.01|19183|19103|10
1740430460000|2025-02-24 20:54:20|19182.92|19102.92|19183.64|19103.64|19183.64|19103.64|19182.92|19102.92|10
1740430470000|2025-02-24 20:54:30|19183.68|19103.68|19185.94|19105.94|19186.07|19106.07|19183.17|19103.17|10
1740430480000|2025-02-24 20:54:40|19185.15|19105.15|19180.41|19100.41|19185.15|19105.15|19180.41|19100.41|10
1740430490000|2025-02-24 20:54:50|19180.04|19100.04|19181.72|19101.72|19181.72|19101.72|19180.04|19100.04|10
1740430500000|2025-02-24 20:55:00|19181.74|19101.74|19174.23|19094.23|19183.76|19103.76|19174.1|19094.1|10
1740430510000|2025-02-24 20:55:10|19175.16|19095.16|19176.42|19096.42|19176.42|19096.42|19174.91|19094.91|10
1740430520000|2025-02-24 20:55:20|19174.28|19094.28|19175.69|19095.69|19175.97|19095.97|19173.76|19093.76|10
1740430530000|2025-02-24 20:55:30|19175.85|19095.85|19176.63|19096.63|19177.02|19097.02|19175.67|19095.67|10
1740430540000|2025-02-24 20:55:40|19176.5|19096.5|19175.25|19095.25|19176.5|19096.5|19175.25|19095.25|9
1740430550000|2025-02-24 20:55:50|19175.33|19095.33|19178.37|19098.37|19178.37|19098.37|19175.33|19095.33|10
1740430560000|2025-02-24 20:56:00|19178.68|19098.68|19175.07|19095.07|19179.13|19099.13|19175.07|19095.07|10
1740430570000|2025-02-24 20:56:10|19174.23|19094.23|19169.17|19089.17|19174.23|19094.23|19168.96|19088.96|10
1740430580000|2025-02-24 20:56:20|19168.95|19088.95|19170.98|19090.98|19171.05|19091.05|19168.95|19088.95|9
1740430590000|2025-02-24 20:56:30|19170.97|19090.97|19173.36|19093.36|19174.1|19094.1|19170.97|19090.97|10
1740430600000|2025-02-24 20:56:40|19172.52|19092.52|19170.24|19090.24|19172.52|19092.52|19169.96|19089.96|9
1740430610000|2025-02-24 20:56:50|19169.96|19089.96|19168.62|19088.62|19170.24|19090.24|19168.62|19088.62|10
1740430620000|2025-02-24 20:57:00|19168.55|19088.55|19163.39|19083.39|19168.55|19088.55|19163.08|19083.08|10
1740430630000|2025-02-24 20:57:10|19164.09|19084.09|19163.94|19083.94|19164.29|19084.29|19163.94|19083.94|10
1740430640000|2025-02-24 20:57:20|19163.57|19083.57|19149.53|19069.53|19163.57|19083.57|19149.38|19069.38|10
1740430650000|2025-02-24 20:57:30|19149.3|19069.3|19145.93|19065.93|19149.3|19069.3|19145.75|19065.75|9
1740430660000|2025-02-24 20:57:40|19145.94|19065.94|19146.54|19066.54|19147.05|19067.05|19145.94|19065.94|10
1740430670000|2025-02-24 20:57:50|19146.32|19066.32|19145.43|19065.43|19146.57|19066.57|19145.2|19065.2|9
1740430680000|2025-02-24 20:58:00|19144.48|19064.48|19144.08|19064.08|19145.07|19065.07|19143.91|19063.91|10
1740430690000|2025-02-24 20:58:10|19143.39|19063.39|19146.1|19066.1|19146.1|19066.1|19142.52|19062.52|10
1740430700000|2025-02-24 20:58:20|19146|19066|19145.22|19065.22|19146|19066|19144.87|19064.87|10
1740430710000|2025-02-24 20:58:30|19144.69|19064.69|19142.79|19062.79|19144.69|19064.69|19142.79|19062.79|10
1740430720000|2025-02-24 20:58:40|19142.67|19062.67|19142.55|19062.55|19144.15|19064.15|19142.53|19062.53|10
1740430730000|2025-02-24 20:58:50|19142.74|19062.74|19146.77|19066.77|19146.78|19066.78|19142.65|19062.65|10
1740430740000|2025-02-24 20:59:00|19147.47|19067.47|19145.73|19065.73|19147.76|19067.76|19145.73|19065.73|10
1740430750000|2025-02-24 20:59:10|19144.9|19064.9|19142.59|19062.59|19145.94|19065.94|19142.59|19062.59|10
1740430760000|2025-02-24 20:59:20|19142.49|19062.49|19142.24|19062.24|19142.49|19062.49|19141.57|19061.57|9
1740430770000|2025-02-24 20:59:30|19142.94|19062.94|19143.56|19063.56|19143.56|19063.56|19142.48|19062.48|10
1740430780000|2025-02-24 20:59:40|19143.69|19063.69|19142.9|19062.9|19143.96|19063.96|19142.89|19062.89|10
1740430790000|2025-02-24 20:59:50|19142.99|19062.99|19142.29|19062.29|19143.3|19063.3|19142.29|19062.29|9
1740430800000|2025-02-24 21:00:00|19142.31|19062.31|19141.25|19061.25|19142.31|19062.31|19137.89|19057.89|10
1740430810000|2025-02-24 21:00:10|19142.07|19062.07|19142.73|19062.73|19142.73|19062.73|19141.67|19061.67|10
1740430820000|2025-02-24 21:00:20|19143.07|19063.07|19141.15|19061.15|19143.13|19063.13|19141.15|19061.15|10
1740430830000|2025-02-24 21:00:30|19141.93|19061.93|19145.04|19065.04|19145.2|19065.2|19141.93|19061.93|9
1740430840000|2025-02-24 21:00:40|19145.83|19065.83|19147.35|19067.35|19147.35|19067.35|19145.83|19065.83|10
1740430850000|2025-02-24 21:00:50|19147.47|19067.47|19152.29|19072.29|19152.41|19072.41|19147.47|19067.47|10
1740430860000|2025-02-24 21:01:00|19152.03|19072.03|19148.45|19068.45|19152.03|19072.03|19148.45|19068.45|10
1740430870000|2025-02-24 21:01:10|19144.01|19064.01|19138.42|19058.42|19144.01|19064.01|19138.42|19058.42|10
1740430880000|2025-02-24 21:01:20|19138.3|19058.3|19137.17|19057.17|19138.3|19058.3|19137.17|19057.17|10
1740430890000|2025-02-24 21:01:30|19135.81|19055.81|19134.59|19054.59|19135.81|19055.81|19134.25|19054.25|10
1740430900000|2025-02-24 21:01:40|19134.73|19054.73|19134.61|19054.61|19134.73|19054.73|19133.41|19053.41|10
1740430910000|2025-02-24 21:01:50|19134.64|19054.64|19133.13|19053.13|19134.64|19054.64|19132.65|19052.65|10
1740430920000|2025-02-24 21:02:00|19132.96|19052.96|19130.85|19050.85|19132.96|19052.96|19130.85|19050.85|10
1740430930000|2025-02-24 21:02:10|19129.96|19049.96|19124.88|19044.88|19129.96|19049.96|19124.88|19044.88|9
1740430940000|2025-02-24 21:02:20|19122.62|19042.62|19117.78|19037.78|19122.62|19042.62|19117.78|19037.78|10
1740430950000|2025-02-24 21:02:30|19116.86|19036.86|19116.83|19036.83|19116.97|19036.97|19116.35|19036.35|10
1740430960000|2025-02-24 21:02:40|19117.03|19037.03|19120.02|19040.02|19120.52|19040.52|19117.03|19037.03|10
1740430970000|2025-02-24 21:02:50|19119.32|19039.32|19119.49|19039.49|19119.54|19039.54|19118.33|19038.33|10
1740430980000|2025-02-24 21:03:00|19119.36|19039.36|19121.25|19041.25|19122.44|19042.44|19119.36|19039.36|10
1740430990000|2025-02-24 21:03:10|19120.98|19040.98|19120.48|19040.48|19121.72|19041.72|19119.77|19039.77|10
1740431000000|2025-02-24 21:03:20|19120.23|19040.23|19114.26|19034.26|19120.23|19040.23|19114.26|19034.26|10
1740431010000|2025-02-24 21:03:30|19114.25|19034.25|19112.03|19032.03|19114.25|19034.25|19112.03|19032.03|10
1740431020000|2025-02-24 21:03:40|19110.79|19030.79|19109.16|19029.16|19110.79|19030.79|19108.02|19028.02|7
1740431030000|2025-02-24 21:03:50|19109.2|19029.2|19107.39|19027.39|19109.2|19029.2|19105.69|19025.69|9
1740431040000|2025-02-24 21:04:00|19107.94|19027.94|19110.21|19030.21|19110.21|19030.21|19106.83|19026.83|10
1740431050000|2025-02-24 21:04:10|19110.02|19030.02|19107.37|19027.37|19110.02|19030.02|19106.65|19026.65|9
1740431060000|2025-02-24 21:04:20|19108.29|19028.29|19104.81|19024.81|19109.04|19029.04|19104.81|19024.81|10
1740431070000|2025-02-24 21:04:30|19104.9|19024.9|19104.83|19024.83|19105.44|19025.44|19104.82|19024.82|9
1740431080000|2025-02-24 21:04:40|19105.08|19025.08|19101.14|19021.14|19105.27|19025.27|19101.12|19021.12|10
1740431090000|2025-02-24 21:04:50|19101.12|19021.12|19094.99|19014.99|19101.32|19021.32|19094.99|19014.99|9
1740431100000|2025-02-24 21:05:00|19095.12|19015.12|19093.29|19013.29|19095.12|19015.12|19093.29|19013.29|10
1740431110000|2025-02-24 21:05:10|19092.39|19012.39|19073.57|18993.57|19092.39|19012.39|19073.57|18993.57|10
1740431120000|2025-02-24 21:05:20|19072.58|18992.58|19054.47|18974.47|19072.58|18992.58|19054.47|18974.47|10
1740431130000|2025-02-24 21:05:30|19052.39|18972.39|19048.9|18968.9|19052.39|18972.39|19048.55|18968.55|10
1740431140000|2025-02-24 21:05:40|19049.02|18969.02|19049.96|18969.96|19049.96|18969.96|19048.98|18968.98|9
1740431150000|2025-02-24 21:05:50|19049.83|18969.83|19055.47|18975.47|19056.66|18976.66|19048.66|18968.66|10
1740431160000|2025-02-24 21:06:00|19054.65|18974.65|19060.65|18980.65|19060.65|18980.65|19054.6|18974.6|10
1740431170000|2025-02-24 21:06:10|19061.76|18981.76|19060.64|18980.64|19061.76|18981.76|19059.36|18979.36|9
1740431180000|2025-02-24 21:06:20|19061.24|18981.24|19063.86|18983.86|19063.86|18983.86|19061.24|18981.24|10
1740431190000|2025-02-24 21:06:30|19063.98|18983.98|19061.65|18981.65|19064.05|18984.05|19058.82|18978.82|10
1740431200000|2025-02-24 21:06:40|19061.7|18981.7|19058.77|18978.77|19062.22|18982.22|19058.77|18978.77|10
1740431210000|2025-02-24 21:06:50|19059.57|18979.57|19060.83|18980.83|19061.21|18981.21|19059.57|18979.57|10
1740431220000|2025-02-24 21:07:00|19060.95|18980.95|19064.45|18984.45|19064.45|18984.45|19060.22|18980.22|10
1740431230000|2025-02-24 21:07:10|19068.58|18988.58|19084.09|19004.09|19084.09|19004.09|19068.58|18988.58|10
1740431240000|2025-02-24 21:07:20|19084.22|19004.22|19082.78|19002.78|19084.22|19004.22|19081.71|19001.71|10
1740431250000|2025-02-24 21:07:30|19081.54|19001.54|19078.59|18998.59|19081.54|19001.54|19078.59|18998.59|10
1740431260000|2025-02-24 21:07:40|19077.36|18997.36|19070.38|18990.38|19077.36|18997.36|19070.34|18990.34|10
1740431270000|2025-02-24 21:07:50|19070.01|18990.01|19068.04|18988.04|19070.01|18990.01|19067.88|18987.88|10
1740431280000|2025-02-24 21:08:00|19067.72|18987.72|19066.81|18986.81|19067.83|18987.83|19066.8|18986.8|9
1740431290000|2025-02-24 21:08:10|19066.69|18986.69|19062.06|18982.06|19066.69|18986.69|19062.06|18982.06|10
1740431300000|2025-02-24 21:08:20|19061.92|18981.92|19061.08|18981.08|19061.92|18981.92|19059.05|18979.05|10
1740431310000|2025-02-24 21:08:30|19060.77|18980.77|19062.76|18982.76|19062.76|18982.76|19060.66|18980.66|10
1740431320000|2025-02-24 21:08:40|19062.68|18982.68|19062.81|18982.81|19062.97|18982.97|19062.3|18982.3|10
1740431330000|2025-02-24 21:08:50|19062.83|18982.83|19064.63|18984.63|19064.84|18984.84|19062.17|18982.17|10
1740431340000|2025-02-24 21:09:00|19063.89|18983.89|19064.52|18984.52|19064.52|18984.52|19062.45|18982.45|10
1740431350000|2025-02-24 21:09:10|19065.13|18985.13|19071.11|18991.11|19071.11|18991.11|19065.13|18985.13|10
1740431360000|2025-02-24 21:09:20|19071.79|18991.79|19074.62|18994.62|19075.42|18995.42|19071.79|18991.79|10
1740431370000|2025-02-24 21:09:30|19074.49|18994.49|19076.2|18996.2|19076.2|18996.2|19074.49|18994.49|10
1740431380000|2025-02-24 21:09:40|19076.15|18996.15|19075.63|18995.63|19076.47|18996.47|19075.52|18995.52|9
1740431390000|2025-02-24 21:09:50|19075.58|18995.58|19073.15|18993.15|19075.92|18995.92|19072.89|18992.89|10
1740431400000|2025-02-24 21:10:00|19073.13|18993.13|19072.63|18992.63|19074.2|18994.2|19072.4|18992.4|10
1740431410000|2025-02-24 21:10:10|19072.36|18992.36|19065.93|18985.93|19072.36|18992.36|19065.93|18985.93|10
1740431420000|2025-02-24 21:10:20|19064.04|18984.04|19062.84|18982.84|19064.34|18984.34|19062.03|18982.03|10
1740431430000|2025-02-24 21:10:30|19062.91|18982.91|19063.63|18983.63|19063.63|18983.63|19061.89|18981.89|10
1740431440000|2025-02-24 21:10:40|19064.29|18984.29|19065.04|18985.04|19065.26|18985.26|19064.29|18984.29|9
1740431450000|2025-02-24 21:10:50|19065.05|18985.05|19068.45|18988.45|19068.45|18988.45|19064.95|18984.95|9
1740431460000|2025-02-24 21:11:00|19068.3|18988.3|19070.64|18990.64|19071.74|18991.74|19067.12|18987.12|10
1740431470000|2025-02-24 21:11:10|19069.85|18989.85|19070.8|18990.8|19071.61|18991.61|19069.49|18989.49|10
1740431480000|2025-02-24 21:11:20|19070.31|18990.31|19069.9|18989.9|19070.95|18990.95|19069.76|18989.76|10
1740431490000|2025-02-24 21:11:30|19069.95|18989.95|19069.23|18989.23|19070.34|18990.34|19069.23|18989.23|9
1740431500000|2025-02-24 21:11:40|19069.03|18989.03|19064.88|18984.88|19069.38|18989.38|19064.75|18984.75|10
1740431510000|2025-02-24 21:11:50|19064.52|18984.52|19062.92|18982.92|19064.52|18984.52|19061.47|18981.47|8
1740431520000|2025-02-24 21:12:00|19062.93|18982.93|19068.89|18988.89|19069.26|18989.26|19062.93|18982.93|10
1740431530000|2025-02-24 21:12:10|19071.15|18991.15|19075.24|18995.24|19075.24|18995.24|19071.15|18991.15|10
1740431540000|2025-02-24 21:12:20|19075.56|18995.56|19080.82|19000.82|19080.82|19000.82|19075.56|18995.56|9
1740431550000|2025-02-24 21:12:30|19080.8|19000.8|19090.54|19010.54|19090.54|19010.54|19080.8|19000.8|10
1740431560000|2025-02-24 21:12:40|19090.49|19010.49|19091.44|19011.44|19092.37|19012.37|19090.49|19010.49|10
1740431570000|2025-02-24 21:12:50|19091.53|19011.53|19088.39|19008.39|19091.53|19011.53|19088.39|19008.39|10
1740431580000|2025-02-24 21:13:00|19088.49|19008.49|19090.05|19010.05|19090.05|19010.05|19086.89|19006.89|10
1740431590000|2025-02-24 21:13:10|19090.59|19010.59|19090.47|19010.47|19091.67|19011.67|19089.7|19009.7|10
1740431600000|2025-02-24 21:13:20|19089.99|19009.99|19091.64|19011.64|19091.64|19011.64|19089.99|19009.99|9
1740431610000|2025-02-24 21:13:30|19091.59|19011.59|19093.17|19013.17|19093.26|19013.26|19091.23|19011.23|10
1740431620000|2025-02-24 21:13:40|19093.18|19013.18|19098.09|19018.09|19098.09|19018.09|19093.18|19013.18|10
1740431630000|2025-02-24 21:13:50|19098.01|19018.01|19099.85|19019.85|19100.11|19020.11|19097.83|19017.83|10
1740431640000|2025-02-24 21:14:00|19099.69|19019.69|19098.52|19018.52|19100.43|19020.43|19098.52|19018.52|10
1740431650000|2025-02-24 21:14:10|19097.27|19017.27|19095.33|19015.33|19097.27|19017.27|19095.22|19015.22|9
1740431660000|2025-02-24 21:14:20|19095.28|19015.28|19093.86|19013.86|19095.28|19015.28|19093.86|19013.86|10
1740431670000|2025-02-24 21:14:30|19093.58|19013.58|19091.52|19011.52|19093.58|19013.58|19091.52|19011.52|8
1740431680000|2025-02-24 21:14:40|19090.67|19010.67|19085.08|19005.08|19090.67|19010.67|19085.08|19005.08|10
1740431690000|2025-02-24 21:14:50|19084.72|19004.72|19081.09|19001.09|19085.15|19005.15|19081.09|19001.09|10
1740431700000|2025-02-24 21:15:00|19081.02|19001.02|19080.12|19000.12|19081.02|19001.02|19079.58|18999.58|10
1740431710000|2025-02-24 21:15:10|19081.12|19001.12|19084.38|19004.38|19084.38|19004.38|19081.12|19001.12|9
1740431720000|2025-02-24 21:15:20|19084.75|19004.75|19083.38|19003.38|19084.86|19004.86|19082.54|19002.54|10
1740431730000|2025-02-24 21:15:30|19083.93|19003.93|19086.25|19006.25|19086.42|19006.42|19083.22|19003.22|10
1740431740000|2025-02-24 21:15:40|19086.1|19006.1|19084.71|19004.71|19086.32|19006.32|19084.64|19004.64|10
1740431750000|2025-02-24 21:15:50|19084.64|19004.64|19083.69|19003.69|19084.64|19004.64|19083.69|19003.69|10
1740431760000|2025-02-24 21:16:00|19083.95|19003.95|19087.16|19007.16|19087.58|19007.58|19083.95|19003.95|10
1740431770000|2025-02-24 21:16:10|19087.49|19007.49|19092.36|19012.36|19092.36|19012.36|19087.49|19007.49|10
1740431780000|2025-02-24 21:16:20|19092.75|19012.75|19094.7|19014.7|19095.87|19015.87|19092.75|19012.75|10
1740431790000|2025-02-24 21:16:30|19094.71|19014.71|19096.2|19016.2|19096.2|19016.2|19094.7|19014.7|10
1740431800000|2025-02-24 21:16:40|19097.03|19017.03|19096.8|19016.8|19097.03|19017.03|19096.59|19016.59|10
1740431810000|2025-02-24 21:16:50|19097.9|19017.9|19100.36|19020.36|19100.36|19020.36|19097.9|19017.9|10
1740431820000|2025-02-24 21:17:00|19101.17|19021.17|19110.54|19030.54|19110.54|19030.54|19101.17|19021.17|10
1740431830000|2025-02-24 21:17:10|19110.33|19030.33|19115.36|19035.36|19115.36|19035.36|19110.31|19030.31|10
1740431840000|2025-02-24 21:17:20|19115.3|19035.3|19116.01|19036.01|19116.01|19036.01|19112.89|19032.89|9
1740431850000|2025-02-24 21:17:30|19117.09|19037.09|19116.72|19036.72|19117.14|19037.14|19115.72|19035.72|10
1740431860000|2025-02-24 21:17:40|19117.56|19037.56|19117.16|19037.16|19119.05|19039.05|19117.16|19037.16|10
1740431870000|2025-02-24 21:17:50|19117.69|19037.69|19120.09|19040.09|19120.09|19040.09|19117.53|19037.53|10
1740431880000|2025-02-24 21:18:00|19126.02|19046.02|19130.54|19050.54|19132.04|19052.04|19126.02|19046.02|10
1740431890000|2025-02-24 21:18:10|19130.49|19050.49|19127.88|19047.88|19131.83|19051.83|19127.88|19047.88|10
1740431900000|2025-02-24 21:18:20|19127.52|19047.52|19130.95|19050.95|19130.95|19050.95|19127.52|19047.52|10
1740431910000|2025-02-24 21:18:30|19131|19051|19127.62|19047.62|19131|19051|19127.37|19047.37|10
1740431920000|2025-02-24 21:18:40|19128.46|19048.46|19123.74|19043.74|19128.46|19048.46|19123.74|19043.74|10
1740431930000|2025-02-24 21:18:50|19123.3|19043.3|19120.98|19040.98|19123.3|19043.3|19120.66|19040.66|9
1740431940000|2025-02-24 21:19:00|19121.12|19041.12|19124.91|19044.91|19124.91|19044.91|19120.54|19040.54|10
1740431950000|2025-02-24 21:19:10|19124.95|19044.95|19126.39|19046.39|19126.57|19046.57|19124.61|19044.61|10
1740431960000|2025-02-24 21:19:20|19126.4|19046.4|19122.51|19042.51|19126.4|19046.4|19122.51|19042.51|7
1740431970000|2025-02-24 21:19:30|19121.34|19041.34|19115.11|19035.11|19121.34|19041.34|19115.11|19035.11|10
1740431980000|2025-02-24 21:19:40|19115|19035|19114.99|19034.99|19115.29|19035.29|19114.93|19034.93|10
1740431990000|2025-02-24 21:19:50|19114.93|19034.93|19113.99|19033.99|19114.93|19034.93|19113.99|19033.99|8
1740432000000|2025-02-24 21:20:00|19113.77|19033.77|19112.5|19032.5|19113.77|19033.77|19112.5|19032.5|10
1740432010000|2025-02-24 21:20:10|19113.53|19033.53|19116.91|19036.91|19116.91|19036.91|19113.53|19033.53|9
1740432020000|2025-02-24 21:20:20|19116.71|19036.71|19121.22|19041.22|19121.22|19041.22|19116.7|19036.7|10
1740432030000|2025-02-24 21:20:30|19121.41|19041.41|19123.36|19043.36|19123.36|19043.36|19121.41|19041.41|10
1740432040000|2025-02-24 21:20:40|19123.55|19043.55|19125.57|19045.57|19125.67|19045.67|19123.55|19043.55|10
1740432050000|2025-02-24 21:20:50|19125.53|19045.53|19125.37|19045.37|19125.53|19045.53|19124.26|19044.26|9
1740432060000|2025-02-24 21:21:00|19125.38|19045.38|19126|19046|19126.38|19046.38|19125.38|19045.38|10
1740432070000|2025-02-24 21:21:10|19126.34|19046.34|19124.57|19044.57|19126.34|19046.34|19123.99|19043.99|10
1740432080000|2025-02-24 21:21:20|19124.84|19044.84|19122.63|19042.63|19125.52|19045.52|19122.63|19042.63|10
1740432090000|2025-02-24 21:21:30|19122.49|19042.49|19122.81|19042.81|19122.81|19042.81|19122.49|19042.49|8
1740432100000|2025-02-24 21:21:40|19123.08|19043.08|19123.68|19043.68|19124.23|19044.23|19123.08|19043.08|10
1740432110000|2025-02-24 21:21:50|19123.33|19043.33|19121.69|19041.69|19123.55|19043.55|19121.52|19041.52|9
1740432120000|2025-02-24 21:22:00|19121.74|19041.74|19123.61|19043.61|19123.78|19043.78|19121.61|19041.61|10
1740432130000|2025-02-24 21:22:10|19123.6|19043.6|19125.35|19045.35|19125.35|19045.35|19123.6|19043.6|10
1740432140000|2025-02-24 21:22:20|19125.39|19045.39|19125.88|19045.88|19126.44|19046.44|19125.29|19045.29|10
1740432150000|2025-02-24 21:22:30|19125.93|19045.93|19126.15|19046.15|19126.16|19046.16|19125.84|19045.84|10
1740432160000|2025-02-24 21:22:40|19126.12|19046.12|19126.43|19046.43|19126.72|19046.72|19126.03|19046.03|10
1740432170000|2025-02-24 21:22:50|19126.37|19046.37|19126.93|19046.93|19126.93|19046.93|19126.11|19046.11|10
1740432180000|2025-02-24 21:23:00|19126.9|19046.9|19128.14|19048.14|19128.14|19048.14|19126.88|19046.88|10
1740432190000|2025-02-24 21:23:10|19128.29|19048.29|19128.21|19048.21|19129.28|19049.28|19127.23|19047.23|9
1740432200000|2025-02-24 21:23:20|19128.09|19048.09|19130.38|19050.38|19130.38|19050.38|19128.05|19048.05|9
1740432210000|2025-02-24 21:23:30|19130.76|19050.76|19131.05|19051.05|19131.06|19051.06|19130.74|19050.74|8
1740432220000|2025-02-24 21:23:40|19131.59|19051.59|19130.85|19050.85|19131.78|19051.78|19130.85|19050.85|10
1740432230000|2025-02-24 21:23:50|19130.76|19050.76|19138.15|19058.15|19138.15|19058.15|19130.76|19050.76|9
1740432240000|2025-02-24 21:24:00|19138.25|19058.25|19144.09|19064.09|19144.09|19064.09|19138.25|19058.25|10
1740432250000|2025-02-24 21:24:10|19144.14|19064.14|19145.99|19065.99|19145.99|19065.99|19143.99|19063.99|10
1740432260000|2025-02-24 21:24:20|19147.23|19067.23|19152.31|19072.31|19152.31|19072.31|19147.23|19067.23|10
1740432270000|2025-02-24 21:24:30|19152.67|19072.67|19157.86|19077.86|19157.86|19077.86|19152.67|19072.67|10
1740432280000|2025-02-24 21:24:40|19157.97|19077.97|19159.12|19079.12|19159.12|19079.12|19157.97|19077.97|10
1740432290000|2025-02-24 21:24:50|19159.69|19079.69|19163.04|19083.04|19163.1|19083.1|19159.69|19079.69|9
1740432300000|2025-02-24 21:25:00|19162.33|19082.33|19159.99|19079.99|19162.33|19082.33|19159.65|19079.65|8
1740432310000|2025-02-24 21:25:10|19160.21|19080.21|19163.31|19083.31|19163.31|19083.31|19160.21|19080.21|10
1740432320000|2025-02-24 21:25:20|19163.61|19083.61|19166.75|19086.75|19166.75|19086.75|19163.45|19083.45|9
1740432330000|2025-02-24 21:25:30|19166.83|19086.83|19172.65|19092.65|19172.65|19092.65|19166.79|19086.79|10
1740432340000|2025-02-24 21:25:40|19172.68|19092.68|19172.42|19092.42|19172.68|19092.68|19171.74|19091.74|8
1740432350000|2025-02-24 21:25:50|19172.67|19092.67|19172.55|19092.55|19172.68|19092.68|19172.11|19092.11|10
1740432360000|2025-02-24 21:26:00|19172.64|19092.64|19175.2|19095.2|19175.2|19095.2|19172.64|19092.64|8
1740432370000|2025-02-24 21:26:10|19175.21|19095.21|19173.47|19093.47|19175.6|19095.6|19173.47|19093.47|9
1740432380000|2025-02-24 21:26:20|19173.97|19093.97|19171.45|19091.45|19173.97|19093.97|19171.45|19091.45|10
1740432390000|2025-02-24 21:26:30|19171.53|19091.53|19173.89|19093.89|19173.89|19093.89|19171.49|19091.49|10
1740432400000|2025-02-24 21:26:40|19173.93|19093.93|19175.66|19095.66|19175.66|19095.66|19173.93|19093.93|10
1740432410000|2025-02-24 21:26:50|19176.18|19096.18|19178.06|19098.06|19178.59|19098.59|19176.18|19096.18|10
1740432420000|2025-02-24 21:27:00|19178.12|19098.12|19176.95|19096.95|19178.12|19098.12|19176.95|19096.95|9
1740432430000|2025-02-24 21:27:10|19177.03|19097.03|19176.04|19096.04|19177.04|19097.04|19176.04|19096.04|9
1740432440000|2025-02-24 21:27:20|19175.85|19095.85|19179.92|19099.92|19179.92|19099.92|19175.85|19095.85|10
1740432450000|2025-02-24 21:27:30|19180.03|19100.03|19181.62|19101.62|19181.69|19101.69|19180.03|19100.03|10
1740432460000|2025-02-24 21:27:40|19181.67|19101.67|19181.5|19101.5|19181.74|19101.74|19181.5|19101.5|9
1740432470000|2025-02-24 21:27:50|19181.01|19101.01|19181.54|19101.54|19181.54|19101.54|19180.61|19100.61|10
1740432480000|2025-02-24 21:28:00|19182.04|19102.04|19185.31|19105.31|19185.31|19105.31|19182.04|19102.04|10
1740432490000|2025-02-24 21:28:10|19185.33|19105.33|19190.24|19110.24|19190.24|19110.24|19185.3|19105.3|9
1740432500000|2025-02-24 21:28:20|19190.31|19110.31|19191.11|19111.11|19191.33|19111.33|19190.31|19110.31|9
1740432510000|2025-02-24 21:28:30|19191.13|19111.13|19197.29|19117.29|19197.29|19117.29|19191.13|19111.13|10
1740432520000|2025-02-24 21:28:40|19197.3|19117.3|19199.89|19119.89|19199.89|19119.89|19197.11|19117.11|9
1740432530000|2025-02-24 21:28:50|19200.32|19120.32|19199.2|19119.2|19200.32|19120.32|19199.1|19119.1|10
1740432540000|2025-02-24 21:29:00|19199.17|19119.17|19195.11|19115.11|19199.17|19119.17|19195.11|19115.11|10
1740432550000|2025-02-24 21:29:10|19195.04|19115.04|19193.87|19113.87|19195.2|19115.2|19193.87|19113.87|9
1740432560000|2025-02-24 21:29:20|19193.26|19113.26|19191.89|19111.89|19193.26|19113.26|19191.08|19111.08|10
1740432570000|2025-02-24 21:29:30|19191.79|19111.79|19194.01|19114.01|19194.06|19114.06|19191.79|19111.79|10
1740432580000|2025-02-24 21:29:40|19193.96|19113.96|19197.74|19117.74|19197.74|19117.74|19193.96|19113.96|6
1740432590000|2025-02-24 21:29:50|19197.89|19117.89|19197.44|19117.44|19198.03|19118.03|19197.14|19117.14|10
1740432600000|2025-02-24 21:30:00|19197.47|19117.47|19200.19|19120.19|19200.44|19120.44|19197.47|19117.47|10
1740432610000|2025-02-24 21:30:10|19200.16|19120.16|19201.57|19121.57|19201.57|19121.57|19200.05|19120.05|8
1740432620000|2025-02-24 21:30:20|19201.69|19121.69|19202.52|19122.52|19202.52|19122.52|19200.22|19120.22|10
1740432630000|2025-02-24 21:30:30|19202.59|19122.59|19203.67|19123.67|19203.8|19123.8|19202.11|19122.11|10
1740432640000|2025-02-24 21:30:40|19203.82|19123.82|19208.11|19128.11|19208.89|19128.89|19203.82|19123.82|10
1740432650000|2025-02-24 21:30:50|19207.92|19127.92|19213.75|19133.75|19213.75|19133.75|19207.87|19127.87|10
1740432660000|2025-02-24 21:31:00|19214.18|19134.18|19219.64|19139.64|19219.64|19139.64|19214.18|19134.18|10
1740432670000|2025-02-24 21:31:10|19220.05|19140.05|19219.37|19139.37|19220.46|19140.46|19219.15|19139.15|9
1740432680000|2025-02-24 21:31:20|19219.09|19139.09|19221.22|19141.22|19222.79|19142.79|19219.09|19139.09|10
1740432690000|2025-02-24 21:31:30|19221.07|19141.07|19220.85|19140.85|19221.38|19141.38|19220.18|19140.18|10
1740432700000|2025-02-24 21:31:40|19220.93|19140.93|19217.96|19137.96|19221.73|19141.73|19216.96|19136.96|10
1740432710000|2025-02-24 21:31:50|19217.95|19137.95|19215.6|19135.6|19218.73|19138.73|19215.6|19135.6|9
1740432720000|2025-02-24 21:32:00|19215.85|19135.85|19215.94|19135.94|19215.95|19135.95|19215.57|19135.57|9
1740432730000|2025-02-24 21:32:10|19215.96|19135.96|19215.62|19135.62|19217.08|19137.08|19215.26|19135.26|10
1740432740000|2025-02-24 21:32:20|19215.11|19135.11|19217.65|19137.65|19217.65|19137.65|19214.4|19134.4|9
1740432750000|2025-02-24 21:32:30|19217.41|19137.41|19220.43|19140.43|19220.43|19140.43|19217.41|19137.41|10
1740432760000|2025-02-24 21:32:40|19220.53|19140.53|19222.54|19142.54|19223.57|19143.57|19220.53|19140.53|10
1740432770000|2025-02-24 21:32:50|19223.06|19143.06|19226.41|19146.41|19226.41|19146.41|19222.97|19142.97|10
1740432780000|2025-02-24 21:33:00|19226.52|19146.52|19223.26|19143.26|19226.64|19146.64|19223.26|19143.26|10
1740432790000|2025-02-24 21:33:10|19223.31|19143.31|19223.59|19143.59|19224.01|19144.01|19222.78|19142.78|9
1740432800000|2025-02-24 21:33:20|19223.95|19143.95|19223.73|19143.73|19223.95|19143.95|19223.48|19143.48|10
1740432810000|2025-02-24 21:33:30|19223.84|19143.84|19223.93|19143.93|19223.96|19143.96|19223.58|19143.58|10
1740432820000|2025-02-24 21:33:40|19224.26|19144.26|19223.69|19143.69|19224.51|19144.51|19223.42|19143.42|10
1740432830000|2025-02-24 21:33:50|19224.54|19144.54|19228.27|19148.27|19232.21|19152.21|19224.54|19144.54|10
1740432840000|2025-02-24 21:34:00|19228.26|19148.26|19230.77|19150.77|19230.77|19150.77|19227.19|19147.19|10
1740432850000|2025-02-24 21:34:10|19230.7|19150.7|19232.59|19152.59|19232.59|19152.59|19230.67|19150.67|9
1740432860000|2025-02-24 21:34:20|19232.58|19152.58|19232.1|19152.1|19232.73|19152.73|19232.1|19152.1|10
1740432870000|2025-02-24 21:34:30|19232.01|19152.01|19230.79|19150.79|19232.03|19152.03|19230.79|19150.79|10
1740432880000|2025-02-24 21:34:40|19230.4|19150.4|19222.82|19142.82|19230.4|19150.4|19222.82|19142.82|10
1740432890000|2025-02-24 21:34:50|19223.21|19143.21|19219.02|19139.02|19223.21|19143.21|19218.77|19138.77|9
1740432900000|2025-02-24 21:35:00|19219.36|19139.36|19218.99|19138.99|19219.36|19139.36|19217.69|19137.69|10
1740432910000|2025-02-24 21:35:10|19219.73|19139.73|19216.7|19136.7|19220|19140|19216.7|19136.7|10
1740432920000|2025-02-24 21:35:20|19216.11|19136.11|19216.64|19136.64|19216.84|19136.84|19215.98|19135.98|10
1740432930000|2025-02-24 21:35:30|19215.57|19135.57|19213.5|19133.5|19215.57|19135.57|19213.49|19133.49|10
1740432940000|2025-02-24 21:35:40|19213.56|19133.56|19214.99|19134.99|19214.99|19134.99|19213.46|19133.46|10
1740432950000|2025-02-24 21:35:50|19214.41|19134.41|19216.72|19136.72|19216.72|19136.72|19214.33|19134.33|10
1740432960000|2025-02-24 21:36:00|19216.9|19136.9|19220.97|19140.97|19221.17|19141.17|19216.9|19136.9|10
1740432970000|2025-02-24 21:36:10|19220.43|19140.43|19220.07|19140.07|19220.43|19140.43|19218.61|19138.61|10
1740432980000|2025-02-24 21:36:20|19220.1|19140.1|19222.96|19142.96|19222.96|19142.96|19220.1|19140.1|10
1740432990000|2025-02-24 21:36:30|19223.02|19143.02|19225.08|19145.08|19225.08|19145.08|19223.01|19143.01|10
1740433000000|2025-02-24 21:36:40|19225.11|19145.11|19226.91|19146.91|19226.91|19146.91|19224.98|19144.98|10
1740433010000|2025-02-24 21:36:50|19227.29|19147.29|19228.02|19148.02|19228.05|19148.05|19227.29|19147.29|9
1740433020000|2025-02-24 21:37:00|19228.17|19148.17|19229.05|19149.05|19229.23|19149.23|19228.17|19148.17|9
1740433030000|2025-02-24 21:37:10|19229.09|19149.09|19230.45|19150.45|19230.45|19150.45|19228.76|19148.76|10
1740433040000|2025-02-24 21:37:20|19230.73|19150.73|19230.28|19150.28|19231.14|19151.14|19230.07|19150.07|10
1740433050000|2025-02-24 21:37:30|19230.3|19150.3|19230.32|19150.32|19230.34|19150.34|19230.17|19150.17|9
1740433060000|2025-02-24 21:37:40|19230.33|19150.33|19232.68|19152.68|19232.73|19152.73|19230.33|19150.33|10
1740433070000|2025-02-24 21:37:50|19232.62|19152.62|19225.29|19145.29|19232.62|19152.62|19225.29|19145.29|10
1740433080000|2025-02-24 21:38:00|19225.47|19145.47|19226.32|19146.32|19226.52|19146.52|19225.47|19145.47|10
1740433090000|2025-02-24 21:38:10|19225.46|19145.46|19225.32|19145.32|19225.78|19145.78|19225.18|19145.18|10
1740433100000|2025-02-24 21:38:20|19224.89|19144.89|19221|19141|19224.89|19144.89|19220.97|19140.97|10
1740433110000|2025-02-24 21:38:30|19221.09|19141.09|19222.62|19142.62|19222.62|19142.62|19220.91|19140.91|9
1740433120000|2025-02-24 21:38:40|19222.92|19142.92|19222.87|19142.87|19222.99|19142.99|19222.74|19142.74|9
1740433130000|2025-02-24 21:38:50|19223.29|19143.29|19223.75|19143.75|19224.22|19144.22|19223.29|19143.29|8
1740433140000|2025-02-24 21:39:00|19225.5|19145.5|19225.78|19145.78|19226.55|19146.55|19225.43|19145.43|10
1740433150000|2025-02-24 21:39:10|19225.65|19145.65|19222.84|19142.84|19225.65|19145.65|19222.71|19142.71|10
1740433160000|2025-02-24 21:39:20|19222.76|19142.76|19222.33|19142.33|19223.01|19143.01|19222.33|19142.33|10
1740433170000|2025-02-24 21:39:30|19222.32|19142.32|19225.78|19145.78|19225.78|19145.78|19222.32|19142.32|10
1740433180000|2025-02-24 21:39:40|19225.97|19145.97|19230.54|19150.54|19230.54|19150.54|19225.97|19145.97|10
1740433190000|2025-02-24 21:39:50|19230.49|19150.49|19231.19|19151.19|19231.19|19151.19|19230.49|19150.49|10
1740433200000|2025-02-24 21:40:00|19230.23|19150.23|19232.39|19152.39|19232.77|19152.77|19230.23|19150.23|10
1740433210000|2025-02-24 21:40:10|19233.64|19153.64|19223.96|19143.96|19233.64|19153.64|19223.96|19143.96|10
1740433220000|2025-02-24 21:40:20|19223.95|19143.95|19222.13|19142.13|19223.95|19143.95|19222.13|19142.13|9
1740433230000|2025-02-24 21:40:30|19221.62|19141.62|19218.15|19138.15|19221.62|19141.62|19218.15|19138.15|10
1740433240000|2025-02-24 21:40:40|19218.16|19138.16|19218.06|19138.06|19218.26|19138.26|19217.83|19137.83|10
1740433250000|2025-02-24 21:40:50|19218.05|19138.05|19217.61|19137.61|19218.68|19138.68|19217.57|19137.57|10
1740433260000|2025-02-24 21:41:00|19216.9|19136.9|19217.83|19137.83|19217.83|19137.83|19214.85|19134.85|9
1740433270000|2025-02-24 21:41:10|19217.89|19137.89|19218.47|19138.47|19218.47|19138.47|19217.19|19137.19|10
1740433280000|2025-02-24 21:41:20|19220.08|19140.08|19228.05|19148.05|19230.49|19150.49|19220.03|19140.03|10
1740433290000|2025-02-24 21:41:30|19228.04|19148.04|19232.52|19152.52|19232.52|19152.52|19227.87|19147.87|9
1740433300000|2025-02-24 21:41:40|19232.51|19152.51|19230.83|19150.83|19233.58|19153.58|19230.83|19150.83|10
1740433310000|2025-02-24 21:41:50|19229.09|19149.09|19229.88|19149.88|19229.88|19149.88|19228.71|19148.71|9
1740433320000|2025-02-24 21:42:00|19230.04|19150.04|19230.75|19150.75|19230.75|19150.75|19229.63|19149.63|9
1740433330000|2025-02-24 21:42:10|19230.64|19150.64|19228.64|19148.64|19230.96|19150.96|19228.64|19148.64|9
1740433340000|2025-02-24 21:42:20|19228.55|19148.55|19231.25|19151.25|19231.25|19151.25|19227.22|19147.22|10
1740433350000|2025-02-24 21:42:30|19231.31|19151.31|19229.6|19149.6|19231.31|19151.31|19229.6|19149.6|10
1740433360000|2025-02-24 21:42:40|19229.61|19149.61|19231.36|19151.36|19231.36|19151.36|19229.61|19149.61|10
1740433370000|2025-02-24 21:42:50|19230.94|19150.94|19230.18|19150.18|19231.29|19151.29|19230.18|19150.18|6
1740433380000|2025-02-24 21:43:00|19230.16|19150.16|19220.41|19140.41|19230.16|19150.16|19220.41|19140.41|10
1740433390000|2025-02-24 21:43:10|19218.83|19138.83|19209.47|19129.47|19218.83|19138.83|19209.47|19129.47|10
1740433400000|2025-02-24 21:43:20|19208.82|19128.82|19206.86|19126.86|19208.82|19128.82|19206.86|19126.86|10
1740433410000|2025-02-24 21:43:30|19205.98|19125.98|19206.23|19126.23|19206.47|19126.47|19205.85|19125.85|9
1740433420000|2025-02-24 21:43:40|19206.54|19126.54|19212.28|19132.28|19212.28|19132.28|19206.54|19126.54|9
1740433430000|2025-02-24 21:43:50|19210.93|19130.93|19208.37|19128.37|19210.93|19130.93|19208.37|19128.37|8
1740433440000|2025-02-24 21:44:00|19208.31|19128.31|19206.54|19126.54|19208.31|19128.31|19206.15|19126.15|9
1740433450000|2025-02-24 21:44:10|19206.2|19126.2|19204.35|19124.35|19206.2|19126.2|19204.32|19124.32|10
1740433460000|2025-02-24 21:44:20|19204.27|19124.27|19200.28|19120.28|19204.27|19124.27|19200.28|19120.28|10
1740433470000|2025-02-24 21:44:30|19200.36|19120.36|19201.42|19121.42|19201.42|19121.42|19200.36|19120.36|9
1740433480000|2025-02-24 21:44:40|19202.31|19122.31|19201.66|19121.66|19202.31|19122.31|19201.66|19121.66|10
1740433490000|2025-02-24 21:44:50|19201.42|19121.42|19200.67|19120.67|19201.87|19121.87|19200.67|19120.67|10
1740433500000|2025-02-24 21:45:00|19200.66|19120.66|19202.16|19122.16|19202.16|19122.16|19200.5|19120.5|9
1740433510000|2025-02-24 21:45:10|19202.24|19122.24|19203.19|19123.19|19203.34|19123.34|19202.2|19122.2|9
1740433520000|2025-02-24 21:45:20|19203.25|19123.25|19202.16|19122.16|19203.45|19123.45|19202.16|19122.16|10
1740433530000|2025-02-24 21:45:30|19201.62|19121.62|19198.42|19118.42|19201.62|19121.62|19198.42|19118.42|10
1740433540000|2025-02-24 21:45:40|19198.48|19118.48|19192.82|19112.82|19198.48|19118.48|19192.82|19112.82|10
1740433550000|2025-02-24 21:45:50|19191.83|19111.83|19188.24|19108.24|19191.83|19111.83|19188.24|19108.24|10
1740433560000|2025-02-24 21:46:00|19188.18|19108.18|19181.41|19101.41|19188.18|19108.18|19181.41|19101.41|10
1740433570000|2025-02-24 21:46:10|19180.91|19100.91|19177.74|19097.74|19180.91|19100.91|19177.74|19097.74|9
1740433580000|2025-02-24 21:46:20|19177.62|19097.62|19175.1|19095.1|19177.62|19097.62|19175.1|19095.1|10
1740433590000|2025-02-24 21:46:30|19175.35|19095.35|19176.44|19096.44|19177.82|19097.82|19175.27|19095.27|10
1740433600000|2025-02-24 21:46:40|19175.68|19095.68|19172.54|19092.54|19175.69|19095.69|19172.54|19092.54|10
1740433610000|2025-02-24 21:46:50|19172.65|19092.65|19170.01|19090.01|19172.65|19092.65|19169.71|19089.71|10
1740433620000|2025-02-24 21:47:00|19170.64|19090.64|19168.57|19088.57|19171.21|19091.21|19168.54|19088.54|10
1740433630000|2025-02-24 21:47:10|19168.42|19088.42|19166.73|19086.73|19168.42|19088.42|19166.64|19086.64|9
1740433640000|2025-02-24 21:47:20|19166.82|19086.82|19163.68|19083.68|19167|19087|19163.68|19083.68|10
1740433650000|2025-02-24 21:47:30|19163.37|19083.37|19160.27|19080.27|19163.93|19083.93|19160.27|19080.27|10
1740433660000|2025-02-24 21:47:40|19159.15|19079.15|19152.82|19072.82|19159.15|19079.15|19152.82|19072.82|10
1740433670000|2025-02-24 21:47:50|19152.68|19072.68|19151.99|19071.99|19152.68|19072.68|19151.98|19071.98|9
1740433680000|2025-02-24 21:48:00|19148.74|19068.74|19133.41|19053.41|19148.74|19068.74|19133.41|19053.41|10
1740433690000|2025-02-24 21:48:10|19133.05|19053.05|19123.87|19043.87|19133.05|19053.05|19123.87|19043.87|10
1740433700000|2025-02-24 21:48:20|19124.48|19044.48|19120.29|19040.29|19125.17|19045.17|19120.26|19040.26|10
1740433710000|2025-02-24 21:48:30|19119.71|19039.71|19117.25|19037.25|19119.71|19039.71|19117.25|19037.25|10
1740433720000|2025-02-24 21:48:40|19116.58|19036.58|19118.23|19038.23|19118.23|19038.23|19114.28|19034.28|10
1740433730000|2025-02-24 21:48:50|19118.75|19038.75|19112|19032|19118.75|19038.75|19112|19032|10
1740433740000|2025-02-24 21:49:00|19111.07|19031.07|19105.81|19025.81|19111.07|19031.07|19105.81|19025.81|10
1740433750000|2025-02-24 21:49:10|19105.6|19025.6|19104.19|19024.19|19105.6|19025.6|19104.19|19024.19|10
1740433760000|2025-02-24 21:49:20|19104.14|19024.14|19108.55|19028.55|19108.55|19028.55|19103.83|19023.83|10
1740433770000|2025-02-24 21:49:30|19110.64|19030.64|19117.47|19037.47|19117.47|19037.47|19110.64|19030.64|10
1740433780000|2025-02-24 21:49:40|19117.21|19037.21|19116.48|19036.48|19117.21|19037.21|19116.05|19036.05|10
1740433790000|2025-02-24 21:49:50|19116.98|19036.98|19115.3|19035.3|19117.22|19037.22|19114.85|19034.85|10
1740433800000|2025-02-24 21:50:00|19114.71|19034.71|19113.43|19033.43|19114.71|19034.71|19113.07|19033.07|9
1740433810000|2025-02-24 21:50:10|19112.96|19032.96|19112.59|19032.59|19114.16|19034.16|19111.54|19031.54|10
1740433820000|2025-02-24 21:50:20|19112.28|19032.28|19104.09|19024.09|19112.42|19032.42|19104.08|19024.08|10
1740433830000|2025-02-24 21:50:30|19104.07|19024.07|19098.29|19018.29|19104.07|19024.07|19098.07|19018.07|10
1740433840000|2025-02-24 21:50:40|19098.38|19018.38|19099.9|19019.9|19099.9|19019.9|19098.37|19018.37|10
1740433850000|2025-02-24 21:50:50|19101.28|19021.28|19103.11|19023.11|19103.27|19023.27|19101.28|19021.28|10
1740433860000|2025-02-24 21:51:00|19103.03|19023.03|19099.73|19019.73|19103.54|19023.54|19099.73|19019.73|10
1740433870000|2025-02-24 21:51:10|19099.49|19019.49|19100.71|19020.71|19102.8|19022.8|19099.49|19019.49|10
1740433880000|2025-02-24 21:51:20|19101.07|19021.07|19101.13|19021.13|19101.55|19021.55|19100.77|19020.77|10
1740433890000|2025-02-24 21:51:30|19101.07|19021.07|19101.74|19021.74|19101.74|19021.74|19099.21|19019.21|9
1740433900000|2025-02-24 21:51:40|19103.17|19023.17|19101.37|19021.37|19103.17|19023.17|19101.37|19021.37|10
1740433910000|2025-02-24 21:51:50|19101.04|19021.04|19100.28|19020.28|19101.04|19021.04|19100.24|19020.24|9
1740433920000|2025-02-24 21:52:00|19100.37|19020.37|19105.86|19025.86|19105.86|19025.86|19099.03|19019.03|10
1740433930000|2025-02-24 21:52:10|19106.58|19026.58|19110.84|19030.84|19110.84|19030.84|19106.58|19026.58|10
1740433940000|2025-02-24 21:52:20|19110.83|19030.83|19111.03|19031.03|19111.19|19031.19|19110.52|19030.52|10
1740433950000|2025-02-24 21:52:30|19111.05|19031.05|19113.2|19033.2|19113.2|19033.2|19111.05|19031.05|9
1740433960000|2025-02-24 21:52:40|19113.28|19033.28|19116.19|19036.19|19116.19|19036.19|19112.93|19032.93|9
1740433970000|2025-02-24 21:52:50|19116.89|19036.89|19115.38|19035.38|19117.39|19037.39|19115.38|19035.38|10
1740433980000|2025-02-24 21:53:00|19114.74|19034.74|19115.03|19035.03|19115.51|19035.51|19114.49|19034.49|10
1740433990000|2025-02-24 21:53:10|19114.78|19034.78|19118.11|19038.11|19118.11|19038.11|19114.74|19034.74|9
1740434000000|2025-02-24 21:53:20|19118.33|19038.33|19116.97|19036.97|19118.37|19038.37|19116.97|19036.97|10
1740434010000|2025-02-24 21:53:30|19116.86|19036.86|19123.26|19043.26|19123.26|19043.26|19116.86|19036.86|10
1740434020000|2025-02-24 21:53:40|19123.5|19043.5|19125.37|19045.37|19125.37|19045.37|19123.07|19043.07|10
1740434030000|2025-02-24 21:53:50|19125.76|19045.76|19126.82|19046.82|19126.97|19046.97|19125.76|19045.76|10
1740434040000|2025-02-24 21:54:00|19126.83|19046.83|19127.48|19047.48|19127.48|19047.48|19126.03|19046.03|10
1740434050000|2025-02-24 21:54:10|19127.8|19047.8|19136.5|19056.5|19136.5|19056.5|19127.8|19047.8|10
1740434060000|2025-02-24 21:54:20|19136.98|19056.98|19144.26|19064.26|19144.26|19064.26|19136.98|19056.98|10
1740434070000|2025-02-24 21:54:30|19144.1|19064.1|19144.91|19064.91|19145.08|19065.08|19144.1|19064.1|10
1740434080000|2025-02-24 21:54:40|19144.88|19064.88|19146.12|19066.12|19149.29|19069.29|19144.88|19064.88|10
1740434090000|2025-02-24 21:54:50|19145.56|19065.56|19149.03|19069.03|19149.03|19069.03|19145|19065|10
1740434100000|2025-02-24 21:55:00|19149.53|19069.53|19152.53|19072.53|19152.53|19072.53|19149.53|19069.53|10
1740434110000|2025-02-24 21:55:10|19153.27|19073.27|19156.93|19076.93|19157.33|19077.33|19153.27|19073.27|9
1740434120000|2025-02-24 21:55:20|19156.92|19076.92|19158.16|19078.16|19158.16|19078.16|19156.92|19076.92|10
1740434130000|2025-02-24 21:55:30|19158.32|19078.32|19160.02|19080.02|19160.19|19080.19|19158.32|19078.32|10
1740434140000|2025-02-24 21:55:40|19160.52|19080.52|19162.21|19082.21|19162.86|19082.86|19160.52|19080.52|9
1740434150000|2025-02-24 21:55:50|19163.02|19083.02|19162.92|19082.92|19163.19|19083.19|19162.82|19082.82|10
1740434160000|2025-02-24 21:56:00|19162.94|19082.94|19165.01|19085.01|19165.23|19085.23|19162.94|19082.94|10
1740434170000|2025-02-24 21:56:10|19165.54|19085.54|19163.54|19083.54|19165.54|19085.54|19163.54|19083.54|10
1740434180000|2025-02-24 21:56:20|19163.67|19083.67|19161.42|19081.42|19163.67|19083.67|19161.42|19081.42|9
1740434190000|2025-02-24 21:56:30|19161.24|19081.24|19158.66|19078.66|19161.24|19081.24|19158.66|19078.66|10
1740434200000|2025-02-24 21:56:40|19158.47|19078.47|19154.31|19074.31|19158.47|19078.47|19154.31|19074.31|10
1740434210000|2025-02-24 21:56:50|19154.7|19074.7|19152.24|19072.24|19154.7|19074.7|19152.24|19072.24|10
1740434220000|2025-02-24 21:57:00|19152.12|19072.12|19148.15|19068.15|19152.12|19072.12|19148.15|19068.15|10
1740434230000|2025-02-24 21:57:10|19148.43|19068.43|19146.11|19066.11|19148.85|19068.85|19146.11|19066.11|9
1740434240000|2025-02-24 21:57:20|19144.95|19064.95|19142.12|19062.12|19144.95|19064.95|19142.12|19062.12|10
1740434250000|2025-02-24 21:57:30|19141.72|19061.72|19137.98|19057.98|19141.72|19061.72|19137.98|19057.98|10
1740434260000|2025-02-24 21:57:40|19137.77|19057.77|19131.96|19051.96|19137.77|19057.77|19131.96|19051.96|8
1740434270000|2025-02-24 21:57:50|19132.02|19052.02|19131.47|19051.47|19132.93|19052.93|19131.47|19051.47|9
1740434280000|2025-02-24 21:58:00|19131.11|19051.11|19130.68|19050.68|19131.37|19051.37|19130.68|19050.68|10
1740434290000|2025-02-24 21:58:10|19130.73|19050.73|19122.6|19042.6|19130.73|19050.73|19122.6|19042.6|10
1740434300000|2025-02-24 21:58:20|19122.41|19042.41|19115.3|19035.3|19122.41|19042.41|19115.3|19035.3|10
1740434310000|2025-02-24 21:58:30|19115.54|19035.54|19113.96|19033.96|19115.54|19035.54|19113.7|19033.7|9
1740434320000|2025-02-24 21:58:40|19113.99|19033.99|19104.69|19024.69|19113.99|19033.99|19104.69|19024.69|10
1740434330000|2025-02-24 21:58:50|19102.3|19022.3|19102.67|19022.67|19103.32|19023.32|19101.67|19021.67|10
1740434340000|2025-02-24 21:59:00|19102.85|19022.85|19106.73|19026.73|19106.73|19026.73|19102.85|19022.85|10
1740434350000|2025-02-24 21:59:10|19106.55|19026.55|19105.07|19025.07|19106.55|19026.55|19105.07|19025.07|10
1740434360000|2025-02-24 21:59:20|19102.83|19022.83|19099.68|19019.68|19102.83|19022.83|19099.68|19019.68|10
1740434370000|2025-02-24 21:59:30|19099.64|19019.64|19099.03|19019.03|19099.79|19019.79|19098.77|19018.77|10
1740434380000|2025-02-24 21:59:40|19098.7|19018.7|19091.86|19011.86|19098.7|19018.7|19091.86|19011.86|10
1740434390000|2025-02-24 21:59:50|19092.25|19012.25|19087.9|19007.9|19092.25|19012.25|19087.9|19007.9|10
1740434400000|2025-02-24 22:00:00|19087.3|19007.3|19084.82|19004.82|19087.3|19007.3|19084.82|19004.82|9
1740434410000|2025-02-24 22:00:10|19084.67|19004.67|19068.55|18988.55|19084.67|19004.67|19068.55|18988.55|10
1740434420000|2025-02-24 22:00:20|19067.62|18987.62|19063.63|18983.63|19067.62|18987.62|19063.58|18983.58|10
1740434430000|2025-02-24 22:00:30|19063.3|18983.3|19076.1|18996.1|19076.1|18996.1|19062.52|18982.52|10
1740434440000|2025-02-24 22:00:40|19077.52|18997.52|19071.09|18991.09|19077.52|18997.52|19071.09|18991.09|10
1740434450000|2025-02-24 22:00:50|19070.69|18990.69|19059.11|18979.11|19070.69|18990.69|19059.11|18979.11|10
1740434460000|2025-02-24 22:01:00|19056.34|18976.34|19047.84|18967.84|19056.34|18976.34|19047.84|18967.84|10
1740434470000|2025-02-24 22:01:10|19047.8|18967.8|19036.7|18956.7|19047.8|18967.8|19035.81|18955.81|10
1740434480000|2025-02-24 22:01:20|19037.4|18957.4|19026.32|18946.32|19038.77|18958.77|19026.32|18946.32|10
1740434490000|2025-02-24 22:01:30|19024.6|18944.6|19018.67|18938.67|19024.6|18944.6|19018.67|18938.67|10
1740434500000|2025-02-24 22:01:40|19018.02|18938.02|19010.59|18930.59|19018.02|18938.02|19010.59|18930.59|10
1740434510000|2025-02-24 22:01:50|19005.68|18925.68|18983.12|18903.12|19005.68|18925.68|18981.33|18901.33|10
1740434520000|2025-02-24 22:02:00|18978.65|18898.65|18969.96|18889.96|18978.65|18898.65|18969.96|18889.96|10
1740434530000|2025-02-24 22:02:10|18966.43|18886.43|18964.09|18884.09|18966.43|18886.43|18961.21|18881.21|10
1740434540000|2025-02-24 22:02:20|18963.71|18883.71|18933.81|18853.81|18963.85|18883.85|18933.81|18853.81|10
1740434550000|2025-02-24 22:02:30|18933.6|18853.6|18905.25|18825.25|18933.6|18853.6|18903.85|18823.85|10
1740434560000|2025-02-24 22:02:40|18903.23|18823.23|18895.35|18815.35|18907.23|18827.23|18895.35|18815.35|10
1740434570000|2025-02-24 22:02:50|18896|18816|18850.18|18770.18|18896|18816|18850.18|18770.18|10
1740434580000|2025-02-24 22:03:00|18844.49|18764.49|18817.89|18737.89|18844.49|18764.49|18811.11|18731.11|10
1740434590000|2025-02-24 22:03:10|18813.9|18733.9|18786.86|18706.86|18813.9|18733.9|18786.86|18706.86|10
1740434600000|2025-02-24 22:03:20|18787.68|18707.68|18769.66|18689.66|18787.68|18707.68|18769.66|18689.66|10
1740434610000|2025-02-24 22:03:30|18756|18676|18767.26|18687.26|18767.26|18687.26|18746.06|18666.06|10
1740434620000|2025-02-24 22:03:40|18767.45|18687.45|18770.98|18690.98|18770.98|18690.98|18760.91|18680.91|10
1740434630000|2025-02-24 22:03:50|18770.2|18690.2|18778.2|18698.2|18778.2|18698.2|18769.55|18689.55|10
1740434640000|2025-02-24 22:04:00|18778.54|18698.54|18801.7|18721.7|18801.7|18721.7|18778.54|18698.54|10
1740434650000|2025-02-24 22:04:10|18805.38|18725.38|18830.45|18750.45|18830.45|18750.45|18805.38|18725.38|10
1740434660000|2025-02-24 22:04:20|18834.6|18754.6|18837.28|18757.28|18843.66|18763.66|18834.6|18754.6|10
1740434670000|2025-02-24 22:04:30|18837.59|18757.59|18835.12|18755.12|18842.81|18762.81|18835.12|18755.12|10
1740434680000|2025-02-24 22:04:40|18833.52|18753.52|18820.12|18740.12|18833.52|18753.52|18820.12|18740.12|10
1740434690000|2025-02-24 22:04:50|18819.81|18739.81|18812.24|18732.24|18819.81|18739.81|18812.24|18732.24|10
1740434700000|2025-02-24 22:05:00|18809.34|18729.34|18790.47|18710.47|18809.34|18729.34|18786.01|18706.01|10
1740434710000|2025-02-24 22:05:10|18793.94|18713.94|18807.15|18727.15|18808.25|18728.25|18793.94|18713.94|10
1740434720000|2025-02-24 22:05:20|18805.88|18725.88|18815.29|18735.29|18816.8|18736.8|18805.88|18725.88|10
1740434730000|2025-02-24 22:05:30|18812.84|18732.84|18803.84|18723.84|18812.84|18732.84|18798.13|18718.13|10
1740434740000|2025-02-24 22:05:40|18809.37|18729.37|18825.42|18745.42|18825.42|18745.42|18809.37|18729.37|10
1740434750000|2025-02-24 22:05:50|18826.97|18746.97|18828.68|18748.68|18828.9|18748.9|18825.5|18745.5|10
1740434760000|2025-02-24 22:06:00|18831.64|18751.64|18831.24|18751.24|18833.51|18753.51|18829.42|18749.42|10
1740434770000|2025-02-24 22:06:10|18833.11|18753.11|18827.47|18747.47|18834.24|18754.24|18826.64|18746.64|10
1740434780000|2025-02-24 22:06:20|18826.22|18746.22|18823.57|18743.57|18828.4|18748.4|18821.24|18741.24|10
1740434790000|2025-02-24 22:06:30|18822.56|18742.56|18824.67|18744.67|18824.67|18744.67|18822.47|18742.47|10
1740434800000|2025-02-24 22:06:40|18823.98|18743.98|18823.75|18743.75|18824.18|18744.18|18822.47|18742.47|10
1740434810000|2025-02-24 22:06:50|18822.67|18742.67|18808.65|18728.65|18822.67|18742.67|18808.65|18728.65|10
1740434820000|2025-02-24 22:07:00|18810.52|18730.52|18791|18711|18810.57|18730.57|18791|18711|10
1740434830000|2025-02-24 22:07:10|18789.49|18709.49|18777.81|18697.81|18789.49|18709.49|18777.81|18697.81|10
1740434840000|2025-02-24 22:07:20|18777.98|18697.98|18779.29|18699.29|18780.54|18700.54|18777.98|18697.98|10
1740434850000|2025-02-24 22:07:30|18778.42|18698.42|18773.8|18693.8|18778.42|18698.42|18769.35|18689.35|10
1740434860000|2025-02-24 22:07:40|18774.83|18694.83|18797.65|18717.65|18797.65|18717.65|18774.83|18694.83|10
1740434870000|2025-02-24 22:07:50|18797.26|18717.26|18811.42|18731.42|18812.55|18732.55|18797.26|18717.26|10
1740434880000|2025-02-24 22:08:00|18810.7|18730.7|18803.9|18723.9|18810.96|18730.96|18803.09|18723.09|10
1740434890000|2025-02-24 22:08:10|18802.33|18722.33|18799.09|18719.09|18802.33|18722.33|18794.16|18714.16|10
1740434900000|2025-02-24 22:08:20|18799.22|18719.22|18806.42|18726.42|18807.39|18727.39|18799.13|18719.13|10
1740434910000|2025-02-24 22:08:30|18805.26|18725.26|18792.19|18712.19|18805.26|18725.26|18791.99|18711.99|10
1740434920000|2025-02-24 22:08:40|18791.38|18711.38|18802.01|18722.01|18802.01|18722.01|18791.38|18711.38|10
1740434930000|2025-02-24 22:08:50|18800.64|18720.64|18796.66|18716.66|18802.97|18722.97|18796.66|18716.66|10
1740434940000|2025-02-24 22:09:00|18795.54|18715.54|18793.12|18713.12|18796.9|18716.9|18791.17|18711.17|10
1740434950000|2025-02-24 22:09:10|18793.55|18713.55|18801.18|18721.18|18803.01|18723.01|18793.55|18713.55|10
1740434960000|2025-02-24 22:09:20|18798.16|18718.16|18780.1|18700.1|18798.5|18718.5|18780.1|18700.1|10
1740434970000|2025-02-24 22:09:30|18777.92|18697.92|18777.61|18697.61|18777.92|18697.92|18774.33|18694.33|10
1740434980000|2025-02-24 22:09:40|18777.71|18697.71|18762.94|18682.94|18777.71|18697.71|18762.94|18682.94|10
1740434990000|2025-02-24 22:09:50|18762.01|18682.01|18738.66|18658.66|18762.01|18682.01|18738.66|18658.66|10
1740435000000|2025-02-24 22:10:00|18728.74|18648.74|18694.92|18614.92|18728.74|18648.74|18694.56|18614.56|10
1740435010000|2025-02-24 22:10:10|18692|18612|18650.76|18570.76|18692|18612|18650.76|18570.76|10
1740435020000|2025-02-24 22:10:20|18646.93|18566.93|18614.83|18534.83|18647.73|18567.73|18614.12|18534.12|10
1740435030000|2025-02-24 22:10:30|18612.85|18532.85|18604.27|18524.27|18614.45|18534.45|18595.63|18515.63|10
1740435040000|2025-02-24 22:10:40|18602.27|18522.27|18605.9|18525.9|18605.9|18525.9|18598.03|18518.03|10
1740435050000|2025-02-24 22:10:50|18605.57|18525.57|18622.4|18542.4|18622.4|18542.4|18605.57|18525.57|10
1740435060000|2025-02-24 22:11:00|18622.28|18542.28|18638.76|18558.76|18638.76|18558.76|18620.46|18540.46|10
1740435070000|2025-02-24 22:11:10|18638.2|18558.2|18666.01|18586.01|18666.01|18586.01|18638.2|18558.2|10
1740435080000|2025-02-24 22:11:20|18667.96|18587.96|18693.32|18613.32|18693.32|18613.32|18667.96|18587.96|10
1740435090000|2025-02-24 22:11:30|18693.88|18613.88|18694.84|18614.84|18694.84|18614.84|18682.27|18602.27|10
1740435100000|2025-02-24 22:11:40|18696.45|18616.45|18677.54|18597.54|18696.45|18616.45|18677.54|18597.54|10
1740435110000|2025-02-24 22:11:50|18672.89|18592.89|18676.75|18596.75|18676.75|18596.75|18665.09|18585.09|10
1740435120000|2025-02-24 22:12:00|18677.67|18597.67|18700.8|18620.8|18700.8|18620.8|18677.67|18597.67|10
1740435130000|2025-02-24 22:12:10|18700.25|18620.25|18707.62|18627.62|18709.29|18629.29|18700.25|18620.25|10
1740435140000|2025-02-24 22:12:20|18706.38|18626.38|18709.54|18629.54|18709.54|18629.54|18701.63|18621.63|10
1740435150000|2025-02-24 22:12:30|18707.35|18627.35|18697.4|18617.4|18707.35|18627.35|18696.45|18616.45|10
1740435160000|2025-02-24 22:12:40|18706.06|18626.06|18727.88|18647.88|18727.88|18647.88|18706.06|18626.06|10
1740435170000|2025-02-24 22:12:50|18728.69|18648.69|18730.16|18650.16|18731.2|18651.2|18727.77|18647.77|10
1740435180000|2025-02-24 22:13:00|18729.92|18649.92|18714.56|18634.56|18730.02|18650.02|18714.56|18634.56|10
1740435190000|2025-02-24 22:13:10|18711.52|18631.52|18703.29|18623.29|18711.52|18631.52|18703.29|18623.29|10
1740435200000|2025-02-24 22:13:20|18699.3|18619.3|18697.33|18617.33|18699.3|18619.3|18693.35|18613.35|10
1740435210000|2025-02-24 22:13:30|18699.43|18619.43|18695.96|18615.96|18702.73|18622.73|18695.96|18615.96|10
1740435220000|2025-02-24 22:13:40|18694.91|18614.91|18699.96|18619.96|18703.23|18623.23|18693.79|18613.79|10
1740435230000|2025-02-24 22:13:50|18698.09|18618.09|18686.06|18606.06|18698.09|18618.09|18685.96|18605.96|10
1740435240000|2025-02-24 22:14:00|18687.05|18607.05|18681.79|18601.79|18687.14|18607.14|18678.01|18598.01|10
1740435250000|2025-02-24 22:14:10|18683.05|18603.05|18681.63|18601.63|18688.84|18608.84|18681.63|18601.63|10
1740435260000|2025-02-24 22:14:20|18682.4|18602.4|18673.81|18593.81|18682.4|18602.4|18673.07|18593.07|10
1740435270000|2025-02-24 22:14:30|18672.78|18592.78|18679.56|18599.56|18679.56|18599.56|18672.78|18592.78|10
1740435280000|2025-02-24 22:14:40|18680.99|18600.99|18683.06|18603.06|18683.77|18603.77|18680.7|18600.7|10
1740435290000|2025-02-24 22:14:50|18685.33|18605.33|18684.67|18604.67|18688.91|18608.91|18684.67|18604.67|10
1740435300000|2025-02-24 22:15:00|18686.38|18606.38|18675.07|18595.07|18686.38|18606.38|18674.27|18594.27|10
1740435310000|2025-02-24 22:15:10|18671.18|18591.18|18682.84|18602.84|18682.86|18602.86|18668.4|18588.4|10
1740435320000|2025-02-24 22:15:20|18682.17|18602.17|18697.64|18617.64|18697.64|18617.64|18678.09|18598.09|10
1740435330000|2025-02-24 22:15:30|18696.81|18616.81|18696.58|18616.58|18699.48|18619.48|18696.58|18616.58|10
1740435340000|2025-02-24 22:15:40|18696.99|18616.99|18688.44|18608.44|18697.02|18617.02|18688.44|18608.44|10
1740435350000|2025-02-24 22:15:50|18686.76|18606.76|18695.18|18615.18|18695.18|18615.18|18685.09|18605.09|10
1740435360000|2025-02-24 22:16:00|18696.23|18616.23|18720.78|18640.78|18720.78|18640.78|18696.23|18616.23|10
1740435370000|2025-02-24 22:16:10|18721.47|18641.47|18720.75|18640.75|18721.66|18641.66|18718.11|18638.11|10
1740435380000|2025-02-24 22:16:20|18717.26|18637.26|18744.17|18664.17|18744.17|18664.17|18717.26|18637.26|10
1740435390000|2025-02-24 22:16:30|18746.08|18666.08|18749.25|18669.25|18751.03|18671.03|18746.08|18666.08|10
1740435400000|2025-02-24 22:16:40|18746.02|18666.02|18727.56|18647.56|18746.02|18666.02|18727.56|18647.56|10
1740435410000|2025-02-24 22:16:50|18722.03|18642.03|18712.89|18632.89|18722.03|18642.03|18712.35|18632.35|10
1740435420000|2025-02-24 22:17:00|18711.41|18631.41|18691.38|18611.38|18711.41|18631.41|18691.38|18611.38|10
1740435430000|2025-02-24 22:17:10|18689.42|18609.42|18681.84|18601.84|18689.42|18609.42|18680.06|18600.06|10
1740435440000|2025-02-24 22:17:20|18681.18|18601.18|18673.29|18593.29|18681.18|18601.18|18673.29|18593.29|10
1740435450000|2025-02-24 22:17:30|18674.61|18594.61|18670.7|18590.7|18677.17|18597.17|18670.7|18590.7|10
1740435460000|2025-02-24 22:17:40|18669.7|18589.7|18659.34|18579.34|18669.7|18589.7|18656.57|18576.57|10
1740435470000|2025-02-24 22:17:50|18661.27|18581.27|18677.73|18597.73|18677.73|18597.73|18661.27|18581.27|10
1740435480000|2025-02-24 22:18:00|18680.05|18600.05|18698.46|18618.46|18698.46|18618.46|18680.05|18600.05|10
1740435490000|2025-02-24 22:18:10|18701.52|18621.52|18703.73|18623.73|18707|18627|18701.52|18621.52|10
1740435500000|2025-02-24 22:18:20|18702.1|18622.1|18683.3|18603.3|18702.1|18622.1|18683.3|18603.3|10
1740435510000|2025-02-24 22:18:30|18684.82|18604.82|18675.92|18595.92|18684.82|18604.82|18673.41|18593.41|10
1740435520000|2025-02-24 22:18:40|18676.5|18596.5|18691.63|18611.63|18693.75|18613.75|18674.76|18594.76|10
1740435530000|2025-02-24 22:18:50|18693.34|18613.34|18700.92|18620.92|18700.92|18620.92|18692.22|18612.22|10
1740435540000|2025-02-24 22:19:00|18698.88|18618.88|18707.44|18627.44|18707.65|18627.65|18698.28|18618.28|10
1740435550000|2025-02-24 22:19:10|18710.57|18630.57|18715.64|18635.64|18716.08|18636.08|18710.57|18630.57|10
1740435560000|2025-02-24 22:19:20|18714.37|18634.37|18713.46|18633.46|18715.76|18635.76|18710.94|18630.94|10
1740435570000|2025-02-24 22:19:30|18716.22|18636.22|18719.5|18639.5|18719.5|18639.5|18716.22|18636.22|10
1740435580000|2025-02-24 22:19:40|18719.71|18639.71|18729.07|18649.07|18729.07|18649.07|18719.55|18639.55|10
1740435590000|2025-02-24 22:19:50|18729.38|18649.38|18734.9|18654.9|18734.9|18654.9|18729.38|18649.38|10
1740435600000|2025-02-24 22:20:00|18734.71|18654.71|18718.63|18638.63|18734.89|18654.89|18718.63|18638.63|10
1740435610000|2025-02-24 22:20:10|18715.5|18635.5|18715.05|18635.05|18715.5|18635.5|18707.06|18627.06|10
1740435620000|2025-02-24 22:20:20|18717.59|18637.59|18724.86|18644.86|18729.64|18649.64|18717.59|18637.59|10
1740435630000|2025-02-24 22:20:30|18723.7|18643.7|18701.47|18621.47|18723.7|18643.7|18701.47|18621.47|10
1740435640000|2025-02-24 22:20:40|18700.35|18620.35|18685.44|18605.44|18700.35|18620.35|18685.44|18605.44|10
1740435650000|2025-02-24 22:20:50|18685.78|18605.78|18689.3|18609.3|18693.08|18613.08|18685.78|18605.78|10
1740435660000|2025-02-24 22:21:00|18688.98|18608.98|18706.6|18626.6|18706.6|18626.6|18686.11|18606.11|10
1740435670000|2025-02-24 22:21:10|18710.66|18630.66|18712.89|18632.89|18715.51|18635.51|18710.66|18630.66|10
1740435680000|2025-02-24 22:21:20|18716.47|18636.47|18716.36|18636.36|18720.57|18640.57|18716.36|18636.36|9
1740435690000|2025-02-24 22:21:30|18717.98|18637.98|18708.69|18628.69|18717.98|18637.98|18707.08|18627.08|10
1740435700000|2025-02-24 22:21:40|18706.57|18626.57|18705.68|18625.68|18706.57|18626.57|18700.52|18620.52|10
1740435710000|2025-02-24 22:21:50|18704.8|18624.8|18699.13|18619.13|18704.8|18624.8|18698.68|18618.68|10
1740435720000|2025-02-24 22:22:00|18700|18620|18708.72|18628.72|18710.43|18630.43|18700|18620|10
1740435730000|2025-02-24 22:22:10|18711.71|18631.71|18717.69|18637.69|18719.65|18639.65|18711.71|18631.71|10
1740435740000|2025-02-24 22:22:20|18713.69|18633.69|18709.01|18629.01|18716.83|18636.83|18709.01|18629.01|10
1740435750000|2025-02-24 22:22:30|18711.34|18631.34|18711.24|18631.24|18713.93|18633.93|18710.3|18630.3|9
1740435760000|2025-02-24 22:22:40|18713.38|18633.38|18712.39|18632.39|18714.37|18634.37|18711.44|18631.44|10
1740435770000|2025-02-24 22:22:50|18712.44|18632.44|18709.26|18629.26|18713.81|18633.81|18709.26|18629.26|10
1740435780000|2025-02-24 22:23:00|18708.92|18628.92|18707.26|18627.26|18712.65|18632.65|18707.26|18627.26|10
1740435790000|2025-02-24 22:23:10|18706.2|18626.2|18708.79|18628.79|18708.79|18628.79|18703.68|18623.68|10
1740435800000|2025-02-24 22:23:20|18709.26|18629.26|18704.7|18624.7|18709.58|18629.58|18704.7|18624.7|10
1740435810000|2025-02-24 22:23:30|18703.61|18623.61|18702.5|18622.5|18703.61|18623.61|18700.77|18620.77|10
1740435820000|2025-02-24 22:23:40|18701.31|18621.31|18700.14|18620.14|18702.76|18622.76|18700.14|18620.14|10
1740435830000|2025-02-24 22:23:50|18699.78|18619.78|18703|18623|18703|18623|18699.78|18619.78|10
1740435840000|2025-02-24 22:24:00|18703.43|18623.43|18705.41|18625.41|18706.05|18626.05|18702.4|18622.4|9
1740435850000|2025-02-24 22:24:10|18705.31|18625.31|18709.95|18629.95|18709.95|18629.95|18702.05|18622.05|10
1740435860000|2025-02-24 22:24:20|18709.99|18629.99|18715.39|18635.39|18715.39|18635.39|18709.99|18629.99|10
1740435870000|2025-02-24 22:24:30|18716.19|18636.19|18718.96|18638.96|18718.96|18638.96|18716.19|18636.19|10
1740435880000|2025-02-24 22:24:40|18719.09|18639.09|18741.66|18661.66|18741.66|18661.66|18719.09|18639.09|10
1740435890000|2025-02-24 22:24:50|18742.02|18662.02|18755.06|18675.06|18755.06|18675.06|18742.02|18662.02|10
1740435900000|2025-02-24 22:25:00|18757.32|18677.32|18765.38|18685.38|18765.38|18685.38|18757.32|18677.32|10
1740435910000|2025-02-24 22:25:10|18764.42|18684.42|18782.68|18702.68|18782.68|18702.68|18764.42|18684.42|10
1740435920000|2025-02-24 22:25:20|18783.31|18703.31|18790.17|18710.17|18790.43|18710.43|18783.31|18703.31|10
1740435930000|2025-02-24 22:25:30|18797.59|18717.59|18799.81|18719.81|18801.22|18721.22|18797.59|18717.59|10
1740435940000|2025-02-24 22:25:40|18799.7|18719.7|18806.49|18726.49|18808.81|18728.81|18798.15|18718.15|10
1740435950000|2025-02-24 22:25:50|18806.44|18726.44|18800.01|18720.01|18806.44|18726.44|18797.19|18717.19|10
1740435960000|2025-02-24 22:26:00|18799.97|18719.97|18807.52|18727.52|18807.61|18727.61|18799.97|18719.97|10
1740435970000|2025-02-24 22:26:10|18807.63|18727.63|18826.76|18746.76|18826.76|18746.76|18807.47|18727.47|10
1740435980000|2025-02-24 22:26:20|18827.63|18747.63|18834.99|18754.99|18836.01|18756.01|18826.69|18746.69|10
1740435990000|2025-02-24 22:26:30|18834.06|18754.06|18833.63|18753.63|18834.98|18754.98|18833.63|18753.63|10
1740436000000|2025-02-24 22:26:40|18833.35|18753.35|18838.73|18758.73|18839.46|18759.46|18833.35|18753.35|10
1740436010000|2025-02-24 22:26:50|18838.48|18758.48|18835.68|18755.68|18838.48|18758.48|18835.2|18755.2|10
1740436020000|2025-02-24 22:27:00|18836.16|18756.16|18820.22|18740.22|18836.16|18756.16|18820.22|18740.22|10
1740436030000|2025-02-24 22:27:10|18820.58|18740.58|18821.64|18741.64|18828.82|18748.82|18820.58|18740.58|10
1740436040000|2025-02-24 22:27:20|18820.32|18740.32|18807.8|18727.8|18820.32|18740.32|18807.35|18727.35|10
1740436050000|2025-02-24 22:27:30|18807.91|18727.91|18806.92|18726.92|18812.03|18732.03|18806.92|18726.92|10
1740436060000|2025-02-24 22:27:40|18806.23|18726.23|18801.66|18721.66|18806.23|18726.23|18801.1|18721.1|10
1740436070000|2025-02-24 22:27:50|18805.55|18725.55|18798.88|18718.88|18805.55|18725.55|18798.53|18718.53|10
1740436080000|2025-02-24 22:28:00|18801.7|18721.7|18805.48|18725.48|18805.53|18725.53|18801.7|18721.7|10
1740436090000|2025-02-24 22:28:10|18805.42|18725.42|18813.04|18733.04|18817.03|18737.03|18805.42|18725.42|10
1740436100000|2025-02-24 22:28:20|18810.05|18730.05|18809.66|18729.66|18810.93|18730.93|18805.35|18725.35|10
1740436110000|2025-02-24 22:28:30|18818.68|18738.68|18819.31|18739.31|18820.06|18740.06|18817.43|18737.43|10
1740436120000|2025-02-24 22:28:40|18820.73|18740.73|18820.22|18740.22|18821.88|18741.88|18820.22|18740.22|10
1740436130000|2025-02-24 22:28:50|18820.61|18740.61|18818.38|18738.38|18821.6|18741.6|18818.11|18738.11|10
1740436140000|2025-02-24 22:29:00|18820.43|18740.43|18823.81|18743.81|18825.61|18745.61|18820.2|18740.2|10
1740436150000|2025-02-24 22:29:10|18824.45|18744.45|18824|18744|18824.45|18744.45|18823.4|18743.4|10
1740436160000|2025-02-24 22:29:20|18824.73|18744.73|18826.07|18746.07|18827.54|18747.54|18824.73|18744.73|10
1740436170000|2025-02-24 22:29:30|18826.2|18746.2|18818.85|18738.85|18826.2|18746.2|18818.85|18738.85|10
1740436180000|2025-02-24 22:29:40|18819.21|18739.21|18809.69|18729.69|18819.21|18739.21|18809.68|18729.68|10
1740436190000|2025-02-24 22:29:50|18809.34|18729.34|18802.87|18722.87|18809.34|18729.34|18802.5|18722.5|10
1740436200000|2025-02-24 22:30:00|18803.36|18723.36|18802.66|18722.66|18805.43|18725.43|18802.66|18722.66|10
1740436210000|2025-02-24 22:30:10|18802.64|18722.64|18811.09|18731.09|18811.09|18731.09|18802.64|18722.64|10
1740436220000|2025-02-24 22:30:20|18811.64|18731.64|18819.75|18739.75|18819.75|18739.75|18811.64|18731.64|10
1740436230000|2025-02-24 22:30:30|18820.36|18740.36|18827.22|18747.22|18827.24|18747.24|18820.04|18740.04|10
1740436240000|2025-02-24 22:30:40|18826.79|18746.79|18823.02|18743.02|18826.8|18746.8|18823.02|18743.02|10
1740436250000|2025-02-24 22:30:50|18820.86|18740.86|18822.16|18742.16|18822.74|18742.74|18815.36|18735.36|10
1740436260000|2025-02-24 22:31:00|18822.59|18742.59|18823.03|18743.03|18823.54|18743.54|18822.19|18742.19|10
1740436270000|2025-02-24 22:31:10|18823.93|18743.93|18827.41|18747.41|18827.41|18747.41|18823.93|18743.93|10
1740436280000|2025-02-24 22:31:20|18828.03|18748.03|18831.41|18751.41|18831.41|18751.41|18828.03|18748.03|10
1740436290000|2025-02-24 22:31:30|18831.62|18751.62|18833.71|18753.71|18835.95|18755.95|18831.48|18751.48|10
1740436300000|2025-02-24 22:31:40|18833.88|18753.88|18841.1|18761.1|18841.1|18761.1|18832.04|18752.04|10
1740436310000|2025-02-24 22:31:50|18841.63|18761.63|18844.38|18764.38|18844.38|18764.38|18841.63|18761.63|9
1740436320000|2025-02-24 22:32:00|18844.78|18764.78|18842.24|18762.24|18844.78|18764.78|18840.81|18760.81|10
1740436330000|2025-02-24 22:32:10|18842.07|18762.07|18843.15|18763.15|18843.15|18763.15|18840.42|18760.42|10
1740436340000|2025-02-24 22:32:20|18842.84|18762.84|18835.79|18755.79|18843.4|18763.4|18835.79|18755.79|10
1740436350000|2025-02-24 22:32:30|18835.93|18755.93|18839.11|18759.11|18839.11|18759.11|18835.75|18755.75|10
1740436360000|2025-02-24 22:32:40|18839.31|18759.31|18839.77|18759.77|18839.77|18759.77|18839.08|18759.08|10
1740436370000|2025-02-24 22:32:50|18839.22|18759.22|18842.59|18762.59|18842.59|18762.59|18839.22|18759.22|10
1740436380000|2025-02-24 22:33:00|18844.3|18764.3|18851.44|18771.44|18851.44|18771.44|18844.3|18764.3|10
1740436390000|2025-02-24 22:33:10|18851.66|18771.66|18856.24|18776.24|18856.24|18776.24|18851.66|18771.66|10
1740436400000|2025-02-24 22:33:20|18855.86|18775.86|18857.02|18777.02|18858.53|18778.53|18855.7|18775.7|10
1740436410000|2025-02-24 22:33:30|18857.21|18777.21|18856.85|18776.85|18859.48|18779.48|18856.85|18776.85|10
1740436420000|2025-02-24 22:33:40|18856.39|18776.39|18856.05|18776.05|18858.94|18778.94|18856.05|18776.05|10
1740436430000|2025-02-24 22:33:50|18855.88|18775.88|18852.01|18772.01|18855.88|18775.88|18852.01|18772.01|10
1740436440000|2025-02-24 22:34:00|18852.17|18772.17|18846.73|18766.73|18852.63|18772.63|18846.73|18766.73|10
1740436450000|2025-02-24 22:34:10|18846.88|18766.88|18854.7|18774.7|18854.7|18774.7|18846.88|18766.88|10
1740436460000|2025-02-24 22:34:20|18855.15|18775.15|18856.87|18776.87|18856.87|18776.87|18854.13|18774.13|10
1740436470000|2025-02-24 22:34:30|18857.21|18777.21|18857.1|18777.1|18857.46|18777.46|18856.12|18776.12|10
1740436480000|2025-02-24 22:34:40|18856.99|18776.99|18857.6|18777.6|18859.53|18779.53|18856.16|18776.16|10
1740436490000|2025-02-24 22:34:50|18858.3|18778.3|18865.9|18785.9|18865.9|18785.9|18858.3|18778.3|10
1740436500000|2025-02-24 22:35:00|18867.32|18787.32|18870.53|18790.53|18870.53|18790.53|18867.32|18787.32|10
1740436510000|2025-02-24 22:35:10|18870.37|18790.37|18863.52|18783.52|18870.37|18790.37|18863.52|18783.52|9
1740436520000|2025-02-24 22:35:20|18862.22|18782.22|18861.7|18781.7|18863.15|18783.15|18861.7|18781.7|10
1740436530000|2025-02-24 22:35:30|18862.71|18782.71|18861.47|18781.47|18862.83|18782.83|18860.48|18780.48|10
1740436540000|2025-02-24 22:35:40|18861.29|18781.29|18863.11|18783.11|18863.11|18783.11|18861.04|18781.04|10
1740436550000|2025-02-24 22:35:50|18863.43|18783.43|18861.28|18781.28|18863.43|18783.43|18860.21|18780.21|10
1740436560000|2025-02-24 22:36:00|18861.26|18781.26|18861.85|18781.85|18861.98|18781.98|18860.91|18780.91|10
1740436570000|2025-02-24 22:36:10|18861.81|18781.81|18868.71|18788.71|18868.87|18788.87|18861.81|18781.81|10
1740436580000|2025-02-24 22:36:20|18868.52|18788.52|18869.25|18789.25|18869.25|18789.25|18868.41|18788.41|9
1740436590000|2025-02-24 22:36:30|18869.19|18789.19|18860.56|18780.56|18869.19|18789.19|18860.56|18780.56|10
1740436600000|2025-02-24 22:36:40|18859.58|18779.58|18855.86|18775.86|18859.58|18779.58|18855.86|18775.86|10
1740436610000|2025-02-24 22:36:50|18855.37|18775.37|18844.29|18764.29|18855.37|18775.37|18844.29|18764.29|10
1740436620000|2025-02-24 22:37:00|18841.88|18761.88|18831.36|18751.36|18841.88|18761.88|18830.58|18750.58|10
1740436630000|2025-02-24 22:37:10|18832.01|18752.01|18834.95|18754.95|18834.95|18754.95|18831.26|18751.26|10
1740436640000|2025-02-24 22:37:20|18836.18|18756.18|18832.55|18752.55|18836.35|18756.35|18832.55|18752.55|9
1740436650000|2025-02-24 22:37:30|18832.45|18752.45|18834.84|18754.84|18836.04|18756.04|18832.45|18752.45|9
1740436660000|2025-02-24 22:37:40|18835.23|18755.23|18834.33|18754.33|18836.66|18756.66|18834.16|18754.16|10
1740436670000|2025-02-24 22:37:50|18834.92|18754.92|18828.53|18748.53|18834.92|18754.92|18828.53|18748.53|10
1740436680000|2025-02-24 22:38:00|18826.75|18746.75|18813.97|18733.97|18826.75|18746.75|18813.97|18733.97|10
1740436690000|2025-02-24 22:38:10|18812.82|18732.82|18801.04|18721.04|18812.82|18732.82|18801.04|18721.04|10
1740436700000|2025-02-24 22:38:20|18800.24|18720.24|18794.32|18714.32|18802.34|18722.34|18794.32|18714.32|10
1740436710000|2025-02-24 22:38:30|18793.02|18713.02|18793.85|18713.85|18796.19|18716.19|18793.02|18713.02|10
1740436720000|2025-02-24 22:38:40|18791.98|18711.98|18780.88|18700.88|18791.98|18711.98|18780.88|18700.88|10
1740436730000|2025-02-24 22:38:50|18780.11|18700.11|18774.4|18694.4|18780.11|18700.11|18771.24|18691.24|9
1740436740000|2025-02-24 22:39:00|18775.88|18695.88|18774.26|18694.26|18776.9|18696.9|18771.9|18691.9|10
1740436750000|2025-02-24 22:39:10|18774.1|18694.1|18776.58|18696.58|18779.58|18699.58|18774.1|18694.1|10
1740436760000|2025-02-24 22:39:20|18778.32|18698.32|18781.28|18701.28|18781.28|18701.28|18776.94|18696.94|10
1740436770000|2025-02-24 22:39:30|18780.23|18700.23|18784.49|18704.49|18784.49|18704.49|18779.41|18699.41|10
1740436780000|2025-02-24 22:39:40|18783.1|18703.1|18783.12|18703.12|18789.86|18709.86|18783.1|18703.1|10
1740436790000|2025-02-24 22:39:50|18781.61|18701.61|18780.49|18700.49|18781.61|18701.61|18779.85|18699.85|10
1740436800000|2025-02-24 22:40:00|18781.95|18701.95|18783.56|18703.56|18783.56|18703.56|18780.99|18700.99|10
1740436810000|2025-02-24 22:40:10|18783.41|18703.41|18781.2|18701.2|18784.01|18704.01|18780.51|18700.51|10
1740436820000|2025-02-24 22:40:20|18782.12|18702.12|18782.92|18702.92|18783.32|18703.32|18782.12|18702.12|10
1740436830000|2025-02-24 22:40:30|18782.9|18702.9|18781.96|18701.96|18783.65|18703.65|18781.96|18701.96|9
1740436840000|2025-02-24 22:40:40|18781.91|18701.91|18784.11|18704.11|18784.56|18704.56|18781.91|18701.91|10
1740436850000|2025-02-24 22:40:50|18784.18|18704.18|18780.56|18700.56|18784.18|18704.18|18780.56|18700.56|10
1740436860000|2025-02-24 22:41:00|18775.53|18695.53|18779.07|18699.07|18780.92|18700.92|18775.53|18695.53|10
1740436870000|2025-02-24 22:41:10|18779.51|18699.51|18777.11|18697.11|18779.51|18699.51|18777.11|18697.11|9
1740436880000|2025-02-24 22:41:20|18776.27|18696.27|18777.35|18697.35|18778.1|18698.1|18775.76|18695.76|10
1740436890000|2025-02-24 22:41:30|18777.86|18697.86|18780.51|18700.51|18780.51|18700.51|18777.7|18697.7|10
1740436900000|2025-02-24 22:41:40|18780.69|18700.69|18784.55|18704.55|18784.55|18704.55|18780.69|18700.69|10
1740436910000|2025-02-24 22:41:50|18784.58|18704.58|18786.48|18706.48|18786.49|18706.49|18784.58|18704.58|10
1740436920000|2025-02-24 22:42:00|18785.66|18705.66|18787.99|18707.99|18787.99|18707.99|18785.66|18705.66|10
1740436930000|2025-02-24 22:42:10|18788.24|18708.24|18787.15|18707.15|18788.36|18708.36|18786.79|18706.79|10
1740436940000|2025-02-24 22:42:20|18787.11|18707.11|18784.3|18704.3|18787.47|18707.47|18783.97|18703.97|10
1740436950000|2025-02-24 22:42:30|18784.19|18704.19|18783.4|18703.4|18785.36|18705.36|18783.4|18703.4|10
1740436960000|2025-02-24 22:42:40|18783.52|18703.52|18778.59|18698.59|18784.09|18704.09|18778.59|18698.59|10
1740436970000|2025-02-24 22:42:50|18778.44|18698.44|18776.83|18696.83|18778.44|18698.44|18776.79|18696.79|10
1740436980000|2025-02-24 22:43:00|18774.41|18694.41|18763.34|18683.34|18774.41|18694.41|18762.73|18682.73|10
1740436990000|2025-02-24 22:43:10|18763.65|18683.65|18767.89|18687.89|18767.89|18687.89|18762.72|18682.72|9
1740437000000|2025-02-24 22:43:20|18768.05|18688.05|18767.61|18687.61|18768.24|18688.24|18766.54|18686.54|10
1740437010000|2025-02-24 22:43:30|18768.07|18688.07|18771.23|18691.23|18771.54|18691.54|18768.07|18688.07|10
1740437020000|2025-02-24 22:43:40|18771.7|18691.7|18776.22|18696.22|18776.64|18696.64|18771.7|18691.7|10
1740437030000|2025-02-24 22:43:50|18777.2|18697.2|18778.42|18698.42|18779.9|18699.9|18775.9|18695.9|10
1740437040000|2025-02-24 22:44:00|18777.25|18697.25|18779.7|18699.7|18780.2|18700.2|18777.25|18697.25|10
1740437050000|2025-02-24 22:44:10|18779.48|18699.48|18779.51|18699.51|18779.68|18699.68|18778.82|18698.82|10
1740437060000|2025-02-24 22:44:20|18780.03|18700.03|18781.76|18701.76|18781.76|18701.76|18780.03|18700.03|9
1740437070000|2025-02-24 22:44:30|18781.89|18701.89|18781.87|18701.87|18782.62|18702.62|18781.74|18701.74|10
1740437080000|2025-02-24 22:44:40|18782.12|18702.12|18779.91|18699.91|18782.26|18702.26|18779.91|18699.91|10
1740437090000|2025-02-24 22:44:50|18779.9|18699.9|18778.76|18698.76|18780|18700|18778.36|18698.36|9
1740437100000|2025-02-24 22:45:00|18776.76|18696.76|18773.25|18693.25|18776.76|18696.76|18773.25|18693.25|10
1740437110000|2025-02-24 22:45:10|18773.72|18693.72|18771.99|18691.99|18773.72|18693.72|18771.99|18691.99|9
1740437120000|2025-02-24 22:45:20|18772.44|18692.44|18768.18|18688.18|18772.44|18692.44|18768.18|18688.18|10
1740437130000|2025-02-24 22:45:30|18767.94|18687.94|18761.64|18681.64|18767.94|18687.94|18761.64|18681.64|10
1740437140000|2025-02-24 22:45:40|18760.7|18680.7|18748|18668|18760.7|18680.7|18748|18668|10
1740437150000|2025-02-24 22:45:50|18747.86|18667.86|18731.5|18651.5|18747.86|18667.86|18731.5|18651.5|10
1740437160000|2025-02-24 22:46:00|18729|18649|18725.44|18645.44|18729|18649|18725.44|18645.44|10
1740437170000|2025-02-24 22:46:10|18725.49|18645.49|18726.75|18646.75|18726.75|18646.75|18724.86|18644.86|10
1740437180000|2025-02-24 22:46:20|18727.39|18647.39|18727.11|18647.11|18727.47|18647.47|18726.16|18646.16|10
1740437190000|2025-02-24 22:46:30|18726.88|18646.88|18725.48|18645.48|18726.88|18646.88|18725.23|18645.23|9
1740437200000|2025-02-24 22:46:40|18725.49|18645.49|18720.6|18640.6|18726.12|18646.12|18720.6|18640.6|10
1740437210000|2025-02-24 22:46:50|18720.36|18640.36|18719.47|18639.47|18720.36|18640.36|18719.47|18639.47|10
1740437220000|2025-02-24 22:47:00|18719.56|18639.56|18719.3|18639.3|18719.7|18639.7|18719.3|18639.3|9
1740437230000|2025-02-24 22:47:10|18719.34|18639.34|18717.98|18637.98|18719.34|18639.34|18717.98|18637.98|10
1740437240000|2025-02-24 22:47:20|18717.95|18637.95|18698.89|18618.89|18717.95|18637.95|18698.89|18618.89|10
1740437250000|2025-02-24 22:47:30|18696.2|18616.2|18672.16|18592.16|18696.2|18616.2|18672.16|18592.16|10
1740437260000|2025-02-24 22:47:40|18672.74|18592.74|18676.61|18596.61|18676.61|18596.61|18670.76|18590.76|10
1740437270000|2025-02-24 22:47:50|18676.99|18596.99|18683.19|18603.19|18683.52|18603.52|18676.99|18596.99|10
1740437280000|2025-02-24 22:48:00|18683.45|18603.45|18685.04|18605.04|18686.05|18606.05|18682.81|18602.81|10
1740437290000|2025-02-24 22:48:10|18678.23|18598.23|18676.53|18596.53|18678.93|18598.93|18676.23|18596.23|10
1740437300000|2025-02-24 22:48:20|18676.48|18596.48|18675.53|18595.53|18676.48|18596.48|18675.52|18595.52|9
1740437310000|2025-02-24 22:48:30|18676.73|18596.73|18664.51|18584.51|18676.73|18596.73|18664.51|18584.51|10
1740437320000|2025-02-24 22:48:40|18664.2|18584.2|18657.37|18577.37|18664.2|18584.2|18657.37|18577.37|10
1740437330000|2025-02-24 22:48:50|18657.14|18577.14|18657.64|18577.64|18657.65|18577.65|18656.68|18576.68|9
1740437340000|2025-02-24 22:49:00|18657.51|18577.51|18655.78|18575.78|18658.1|18578.1|18655.78|18575.78|10
1740437350000|2025-02-24 22:49:10|18655.23|18575.23|18641.83|18561.83|18655.23|18575.23|18641.83|18561.83|10
1740437360000|2025-02-24 22:49:20|18634.16|18554.16|18621.71|18541.71|18634.16|18554.16|18621.71|18541.71|10
1740437370000|2025-02-24 22:49:30|18622.54|18542.54|18620.61|18540.61|18622.54|18542.54|18620.61|18540.61|10
1740437380000|2025-02-24 22:49:40|18619.89|18539.89|18618.79|18538.79|18619.89|18539.89|18618.71|18538.71|9
1740437390000|2025-02-24 22:49:50|18617.65|18537.65|18614|18534|18617.65|18537.65|18614|18534|10
1740437400000|2025-02-24 22:50:00|18613.65|18533.65|18606.52|18526.52|18613.65|18533.65|18606.5|18526.5|10
1740437410000|2025-02-24 22:50:10|18607.25|18527.25|18620.07|18540.07|18620.07|18540.07|18607.25|18527.25|10
1740437420000|2025-02-24 22:50:20|18624.98|18544.98|18646.79|18566.79|18646.79|18566.79|18624.98|18544.98|10
1740437430000|2025-02-24 22:50:30|18646.93|18566.93|18664.48|18584.48|18665.05|18585.05|18646.93|18566.93|10
1740437440000|2025-02-24 22:50:40|18664.43|18584.43|18669.8|18589.8|18669.8|18589.8|18664.43|18584.43|10
1740437450000|2025-02-24 22:50:50|18668.93|18588.93|18675.52|18595.52|18677.22|18597.22|18668.53|18588.53|10
1740437460000|2025-02-24 22:51:00|18675.47|18595.47|18674.85|18594.85|18676.92|18596.92|18674.01|18594.01|10
1740437470000|2025-02-24 22:51:10|18675.52|18595.52|18681.25|18601.25|18681.25|18601.25|18675.52|18595.52|10
1740437480000|2025-02-24 22:51:20|18681.04|18601.04|18681.47|18601.47|18685.03|18605.03|18681.04|18601.04|9
1740437490000|2025-02-24 22:51:30|18680.57|18600.57|18679.94|18599.94|18680.57|18600.57|18679.22|18599.22|10
1740437500000|2025-02-24 22:51:40|18677.1|18597.1|18680.36|18600.36|18680.67|18600.67|18677.1|18597.1|10
1740437510000|2025-02-24 22:51:50|18680.46|18600.46|18679.36|18599.36|18681.17|18601.17|18678.99|18598.99|9
1740437520000|2025-02-24 22:52:00|18679.09|18599.09|18679.68|18599.68|18679.68|18599.68|18679.09|18599.09|10
1740437530000|2025-02-24 22:52:10|18679.48|18599.48|18678.16|18598.16|18679.48|18599.48|18677.65|18597.65|10
1740437540000|2025-02-24 22:52:20|18678.59|18598.59|18675.44|18595.44|18678.59|18598.59|18674.89|18594.89|10
1740437550000|2025-02-24 22:52:30|18675.33|18595.33|18670.33|18590.33|18675.33|18595.33|18670.33|18590.33|10
1740437560000|2025-02-24 22:52:40|18669.31|18589.31|18660.82|18580.82|18669.31|18589.31|18660.82|18580.82|10
1740437570000|2025-02-24 22:52:50|18658.01|18578.01|18651.74|18571.74|18658.01|18578.01|18651.73|18571.73|10
1740437580000|2025-02-24 22:53:00|18651.78|18571.78|18642.22|18562.22|18651.78|18571.78|18642.22|18562.22|10
1740437590000|2025-02-24 22:53:10|18642.04|18562.04|18636.92|18556.92|18642.04|18562.04|18636.92|18556.92|10
1740437600000|2025-02-24 22:53:20|18636.08|18556.08|18629.03|18549.03|18636.08|18556.08|18629.03|18549.03|10
1740437610000|2025-02-24 22:53:30|18628.76|18548.76|18605.55|18525.55|18628.76|18548.76|18605.55|18525.55|10
1740437620000|2025-02-24 22:53:40|18603.59|18523.59|18560.88|18480.88|18603.59|18523.59|18560.88|18480.88|10
1740437630000|2025-02-24 22:53:50|18558.84|18478.84|18515.07|18435.07|18558.84|18478.84|18510.71|18430.71|10
1740437640000|2025-02-24 22:54:00|18514.18|18434.18|18527.57|18447.57|18527.57|18447.57|18511.94|18431.94|10
1740437650000|2025-02-24 22:54:10|18530.29|18450.29|18569.4|18489.4|18569.4|18489.4|18530.29|18450.29|10
1740437660000|2025-02-24 22:54:20|18574.13|18494.13|18599|18519|18599.91|18519.91|18574.13|18494.13|10
1740437670000|2025-02-24 22:54:30|18598.28|18518.28|18604.01|18524.01|18604.05|18524.05|18597.81|18517.81|10
1740437680000|2025-02-24 22:54:40|18604.34|18524.34|18611.65|18531.65|18611.65|18531.65|18603.39|18523.39|10
1740437690000|2025-02-24 22:54:50|18612.33|18532.33|18619.38|18539.38|18619.38|18539.38|18610.79|18530.79|10
1740437700000|2025-02-24 22:55:00|18619.04|18539.04|18621.54|18541.54|18621.54|18541.54|18619.04|18539.04|10
1740437710000|2025-02-24 22:55:10|18619.73|18539.73|18603.73|18523.73|18619.73|18539.73|18603.73|18523.73|10
1740437720000|2025-02-24 22:55:20|18603.54|18523.54|18598.2|18518.2|18605.74|18525.74|18598.2|18518.2|10
1740437730000|2025-02-24 22:55:30|18598.27|18518.27|18592.81|18512.81|18599.02|18519.02|18592.81|18512.81|10
1740437740000|2025-02-24 22:55:40|18592.22|18512.22|18594.53|18514.53|18594.53|18514.53|18592.1|18512.1|10
1740437750000|2025-02-24 22:55:50|18594.71|18514.71|18593.54|18513.54|18596.46|18516.46|18593.29|18513.29|10
1740437760000|2025-02-24 22:56:00|18592.82|18512.82|18591.37|18511.37|18592.82|18512.82|18587.68|18507.68|10
1740437770000|2025-02-24 22:56:10|18590.5|18510.5|18586.6|18506.6|18590.5|18510.5|18586.58|18506.58|10
1740437780000|2025-02-24 22:56:20|18586.42|18506.42|18568.18|18488.18|18586.42|18506.42|18568.18|18488.18|10
1740437790000|2025-02-24 22:56:30|18566.36|18486.36|18561.12|18481.12|18566.36|18486.36|18559.14|18479.14|10
1740437800000|2025-02-24 22:56:40|18559.99|18479.99|18564.15|18484.15|18565.29|18485.29|18559.38|18479.38|10
1740437810000|2025-02-24 22:56:50|18563.96|18483.96|18562.45|18482.45|18563.96|18483.96|18561.99|18481.99|10
1740437820000|2025-02-24 22:57:00|18562.46|18482.46|18568.98|18488.98|18568.98|18488.98|18562.46|18482.46|10
1740437830000|2025-02-24 22:57:10|18570.04|18490.04|18570.65|18490.65|18571.95|18491.95|18568.79|18488.79|10
1740437840000|2025-02-24 22:57:20|18569.33|18489.33|18557.83|18477.83|18570.94|18490.94|18557.83|18477.83|10
1740437850000|2025-02-24 22:57:30|18557.48|18477.48|18542.77|18462.77|18557.48|18477.48|18542.77|18462.77|10
1740437860000|2025-02-24 22:57:40|18542.39|18462.39|18500.81|18420.81|18542.39|18462.39|18499.24|18419.24|10
1740437870000|2025-02-24 22:57:50|18499.69|18419.69|18483.2|18403.2|18501.13|18421.13|18483.2|18403.2|10
1740437880000|2025-02-24 22:58:00|18483.07|18403.07|18489.96|18409.96|18489.96|18409.96|18480.21|18400.21|10
1740437890000|2025-02-24 22:58:10|18489.71|18409.71|18480.69|18400.69|18489.71|18409.71|18480.69|18400.69|10
1740437900000|2025-02-24 22:58:20|18479.11|18399.11|18453.89|18373.89|18479.11|18399.11|18453.89|18373.89|10
1740437910000|2025-02-24 22:58:30|18450.25|18370.25|18417.72|18337.72|18450.25|18370.25|18417.72|18337.72|10
1740437920000|2025-02-24 22:58:40|18413.53|18333.53|18360.67|18280.67|18413.53|18333.53|18360.67|18280.67|10
1740437930000|2025-02-24 22:58:50|18356.73|18276.73|18336.3|18256.3|18356.73|18276.73|18321.05|18241.05|10
1740437940000|2025-02-24 22:59:00|18347.66|18267.66|18348.56|18268.56|18348.56|18268.56|18340.7|18260.7|10
1740437950000|2025-02-24 22:59:10|18353.57|18273.57|18371.39|18291.39|18377.98|18297.98|18353.57|18273.57|10
1740437960000|2025-02-24 22:59:20|18366.29|18286.29|18375|18295|18375|18295|18366.19|18286.19|10
1740437970000|2025-02-24 22:59:30|18375.47|18295.47|18380.48|18300.48|18381.67|18301.67|18375.47|18295.47|10
1740437980000|2025-02-24 22:59:40|18381.39|18301.39|18384.97|18304.97|18386.28|18306.28|18381.39|18301.39|10
1740437990000|2025-02-24 22:59:50|18384.34|18304.34|18378.68|18298.68|18385.01|18305.01|18378.68|18298.68|10
1740438020000|2025-02-24 23:00:20|18400.9|18320.9|18358.57|18278.57|18400.91|18320.91|18358.57|18278.57|10
1740438030000|2025-02-24 23:00:30|18357.11|18277.11|18354.3|18274.3|18357.11|18277.11|18348.94|18268.94|10
1740438040000|2025-02-24 23:00:40|18351.4|18271.4|18334.92|18254.92|18351.4|18271.4|18334.92|18254.92|10
1740438050000|2025-02-24 23:00:50|18334.86|18254.86|18366.77|18286.77|18366.77|18286.77|18334.86|18254.86|10
1740438060000|2025-02-24 23:01:00|18368.41|18288.41|18385.22|18305.22|18385.22|18305.22|18368.41|18288.41|10
1740438070000|2025-02-24 23:01:10|18387.29|18307.29|18408.6|18328.6|18408.6|18328.6|18387.29|18307.29|10
1740438080000|2025-02-24 23:01:20|18412.75|18332.75|18428.2|18348.2|18428.2|18348.2|18412.75|18332.75|10
1740438090000|2025-02-24 23:01:30|18430.25|18350.25|18442.89|18362.89|18442.89|18362.89|18430.25|18350.25|10
1740438100000|2025-02-24 23:01:40|18442.43|18362.43|18426.58|18346.58|18442.43|18362.43|18426.58|18346.58|10
1740438110000|2025-02-24 23:01:50|18426.75|18346.75|18421.18|18341.18|18426.75|18346.75|18421.18|18341.18|10
1740438120000|2025-02-24 23:02:00|18412.6|18332.6|18416.84|18336.84|18416.84|18336.84|18410.91|18330.91|10
1740438130000|2025-02-24 23:02:10|18417.6|18337.6|18404.25|18324.25|18417.6|18337.6|18404.25|18324.25|10
1740438140000|2025-02-24 23:02:20|18404.09|18324.09|18408|18328|18408|18328|18400.89|18320.89|9
1740438150000|2025-02-24 23:02:30|18408.22|18328.22|18406.07|18326.07|18409.28|18329.28|18406.07|18326.07|10
1740438160000|2025-02-24 23:02:40|18407.65|18327.65|18413.01|18333.01|18413.01|18333.01|18407.65|18327.65|10
1740438170000|2025-02-24 23:02:50|18414.28|18334.28|18418.4|18338.4|18418.4|18338.4|18414.28|18334.28|10
1740438180000|2025-02-24 23:03:00|18419.7|18339.7|18422.07|18342.07|18426.52|18346.52|18419.7|18339.7|10
1740438190000|2025-02-24 23:03:10|18421.97|18341.97|18420.54|18340.54|18422.17|18342.17|18419.41|18339.41|10
1740438200000|2025-02-24 23:03:20|18420.57|18340.57|18427.28|18347.28|18427.34|18347.34|18419.38|18339.38|10
1740438210000|2025-02-24 23:03:30|18427.41|18347.41|18431.76|18351.76|18431.76|18351.76|18427.11|18347.11|10
1740438220000|2025-02-24 23:03:40|18433.03|18353.03|18442.16|18362.16|18442.2|18362.2|18433.03|18353.03|10
1740438230000|2025-02-24 23:03:50|18442.2|18362.2|18456.33|18376.33|18456.33|18376.33|18441.18|18361.18|10
1740438240000|2025-02-24 23:04:00|18459.83|18379.83|18469.73|18389.73|18469.73|18389.73|18459.83|18379.83|10
1740438250000|2025-02-24 23:04:10|18470.71|18390.71|18482.05|18402.05|18482.05|18402.05|18470.71|18390.71|10
1740438260000|2025-02-24 23:04:20|18483.31|18403.31|18495.05|18415.05|18495.19|18415.19|18483.31|18403.31|10
1740438270000|2025-02-24 23:04:30|18494.1|18414.1|18502.69|18422.69|18502.69|18422.69|18494.1|18414.1|10
1740438280000|2025-02-24 23:04:40|18503.29|18423.29|18533.4|18453.4|18533.4|18453.4|18503.29|18423.29|10
1740438290000|2025-02-24 23:04:50|18534.21|18454.21|18545.02|18465.02|18545.94|18465.94|18534.21|18454.21|10
1740438300000|2025-02-24 23:05:00|18543.55|18463.55|18534.62|18454.62|18543.55|18463.55|18534.62|18454.62|10
1740438310000|2025-02-24 23:05:10|18532.73|18452.73|18526.74|18446.74|18532.74|18452.74|18526.64|18446.64|10
1740438320000|2025-02-24 23:05:20|18527.02|18447.02|18522.47|18442.47|18527.02|18447.02|18522.47|18442.47|10
1740438330000|2025-02-24 23:05:30|18523.03|18443.03|18517.15|18437.15|18523.06|18443.06|18517.15|18437.15|9
1740438340000|2025-02-24 23:05:40|18516.59|18436.59|18511.53|18431.53|18516.59|18436.59|18511.53|18431.53|10
1740438350000|2025-02-24 23:05:50|18510.11|18430.11|18504.32|18424.32|18510.11|18430.11|18504.16|18424.16|10
1740438360000|2025-02-24 23:06:00|18502.94|18422.94|18503.46|18423.46|18503.46|18423.46|18499.96|18419.96|10
1740438370000|2025-02-24 23:06:10|18506.6|18426.6|18507.13|18427.13|18507.13|18427.13|18505.49|18425.49|10
1740438380000|2025-02-24 23:06:20|18507.55|18427.55|18528.71|18448.71|18528.71|18448.71|18507.55|18427.55|10
1740438390000|2025-02-24 23:06:30|18531.38|18451.38|18538.52|18458.52|18541.05|18461.05|18531.38|18451.38|10
1740438400000|2025-02-24 23:06:40|18538.98|18458.98|18548.37|18468.37|18548.37|18468.37|18538.98|18458.98|10
1740438410000|2025-02-24 23:06:50|18547.09|18467.09|18540.62|18460.62|18547.09|18467.09|18540.31|18460.31|10
1740438420000|2025-02-24 23:07:00|18541.07|18461.07|18545.91|18465.91|18545.91|18465.91|18541.07|18461.07|10
1740438430000|2025-02-24 23:07:10|18546.62|18466.62|18545.23|18465.23|18548.64|18468.64|18545.23|18465.23|10
1740438440000|2025-02-24 23:07:20|18544.81|18464.81|18560.37|18480.37|18560.37|18480.37|18544.81|18464.81|10
1740438450000|2025-02-24 23:07:30|18560.94|18480.94|18556.67|18476.67|18561.59|18481.59|18556.67|18476.67|10
1740438460000|2025-02-24 23:07:40|18555.64|18475.64|18552.31|18472.31|18555.64|18475.64|18552.31|18472.31|10
1740438470000|2025-02-24 23:07:50|18552.33|18472.33|18564.63|18484.63|18564.63|18484.63|18552.33|18472.33|10
1740438480000|2025-02-24 23:08:00|18566.18|18486.18|18566.49|18486.49|18566.96|18486.96|18566.08|18486.08|9
1740438490000|2025-02-24 23:08:10|18565.89|18485.89|18567.52|18487.52|18567.52|18487.52|18565.32|18485.32|10
1740438500000|2025-02-24 23:08:20|18568.31|18488.31|18570.02|18490.02|18570.1|18490.1|18568.31|18488.31|10
1740438510000|2025-02-24 23:08:30|18569.98|18489.98|18572.42|18492.42|18572.42|18492.42|18569.98|18489.98|10
1740438520000|2025-02-24 23:08:40|18572.44|18492.44|18573.76|18493.76|18573.76|18493.76|18571.85|18491.85|10
1740438530000|2025-02-24 23:08:50|18573.74|18493.74|18582.55|18502.55|18582.55|18502.55|18573.74|18493.74|10
1740438540000|2025-02-24 23:09:00|18583.65|18503.65|18585.27|18505.27|18585.7|18505.7|18583.2|18503.2|10
1740438550000|2025-02-24 23:09:10|18583.44|18503.44|18584.16|18504.16|18584.16|18504.16|18582.09|18502.09|10
1740438560000|2025-02-24 23:09:20|18584.26|18504.26|18591.19|18511.19|18592.97|18512.97|18584.26|18504.26|10
1740438570000|2025-02-24 23:09:30|18590.94|18510.94|18593.47|18513.47|18593.47|18513.47|18590.5|18510.5|10
1740438580000|2025-02-24 23:09:40|18593.72|18513.72|18597.3|18517.3|18597.3|18517.3|18593.72|18513.72|10
1740438590000|2025-02-24 23:09:50|18597.76|18517.76|18597.17|18517.17|18598.36|18518.36|18596.79|18516.79|10
1740438600000|2025-02-24 23:10:00|18597.5|18517.5|18603.87|18523.87|18603.87|18523.87|18597.5|18517.5|10
1740438610000|2025-02-24 23:10:10|18604.66|18524.66|18604.15|18524.15|18606.09|18526.09|18603.39|18523.39|10
1740438620000|2025-02-24 23:10:20|18602.97|18522.97|18590.49|18510.49|18602.97|18522.97|18590.49|18510.49|10
1740438630000|2025-02-24 23:10:30|18587.27|18507.27|18578.06|18498.06|18587.27|18507.27|18574.87|18494.87|10
1740438640000|2025-02-24 23:10:40|18580.84|18500.84|18567.97|18487.97|18581.7|18501.7|18567.97|18487.97|10
1740438650000|2025-02-24 23:10:50|18567.32|18487.32|18563.62|18483.62|18567.32|18487.32|18561.87|18481.87|10
1740438660000|2025-02-24 23:11:00|18563.57|18483.57|18559.55|18479.55|18563.67|18483.67|18559.55|18479.55|10
1740438670000|2025-02-24 23:11:10|18560.65|18480.65|18567.61|18487.61|18567.61|18487.61|18560.65|18480.65|10
1740438680000|2025-02-24 23:11:20|18569.18|18489.18|18571.42|18491.42|18571.72|18491.72|18569.18|18489.18|10
1740438690000|2025-02-24 23:11:30|18573.64|18493.64|18588.67|18508.67|18588.67|18508.67|18573.64|18493.64|10
1740438700000|2025-02-24 23:11:40|18587.98|18507.98|18589.48|18509.48|18589.76|18509.76|18587.98|18507.98|10
1740438710000|2025-02-24 23:11:50|18590.82|18510.82|18596.95|18516.95|18596.95|18516.95|18590.4|18510.4|10
1740438720000|2025-02-24 23:12:00|18597.24|18517.24|18594.03|18514.03|18597.3|18517.3|18594.03|18514.03|10
1740438730000|2025-02-24 23:12:10|18594.32|18514.32|18593.78|18513.78|18594.36|18514.36|18593.57|18513.57|9
1740438740000|2025-02-24 23:12:20|18593.73|18513.73|18592.6|18512.6|18594.03|18514.03|18592.6|18512.6|10
1740438750000|2025-02-24 23:12:30|18592.97|18512.97|18588.67|18508.67|18592.99|18512.99|18587.81|18507.81|10
1740438760000|2025-02-24 23:12:40|18588.6|18508.6|18588.59|18508.59|18589.28|18509.28|18588.46|18508.46|10
1740438770000|2025-02-24 23:12:50|18588.7|18508.7|18591.58|18511.58|18591.58|18511.58|18588.46|18508.46|10
1740438780000|2025-02-24 23:13:00|18591.73|18511.73|18593.12|18513.12|18593.58|18513.58|18591.73|18511.73|10
1740438790000|2025-02-24 23:13:10|18592.66|18512.66|18595.31|18515.31|18595.31|18515.31|18592.54|18512.54|9
1740438800000|2025-02-24 23:13:20|18596.96|18516.96|18599.25|18519.25|18600.74|18520.74|18596.96|18516.96|10
1740438810000|2025-02-24 23:13:30|18599.06|18519.06|18603.61|18523.61|18603.61|18523.61|18599.06|18519.06|10
1740438820000|2025-02-24 23:13:40|18603.43|18523.43|18605.36|18525.36|18608.68|18528.68|18603.43|18523.43|10
1740438830000|2025-02-24 23:13:50|18604.7|18524.7|18604.7|18524.7|18604.8|18524.8|18604.32|18524.32|10
1740438840000|2025-02-24 23:14:00|18604.31|18524.31|18603.72|18523.72|18606.29|18526.29|18603.72|18523.72|10
1740438850000|2025-02-24 23:14:10|18602.42|18522.42|18590.44|18510.44|18602.42|18522.42|18590.44|18510.44|10
1740438860000|2025-02-24 23:14:20|18589.3|18509.3|18585.1|18505.1|18589.3|18509.3|18585.1|18505.1|10
1740438870000|2025-02-24 23:14:30|18584.85|18504.85|18579.96|18499.96|18584.96|18504.96|18579.96|18499.96|9
1740438880000|2025-02-24 23:14:40|18577.21|18497.21|18572.24|18492.24|18577.21|18497.21|18568.9|18488.9|10
1740438890000|2025-02-24 23:14:50|18571.68|18491.68|18572.66|18492.66|18574.15|18494.15|18571.29|18491.29|10
1740438900000|2025-02-24 23:15:00|18572.16|18492.16|18569.58|18489.58|18572.16|18492.16|18568.36|18488.36|10
1740438910000|2025-02-24 23:15:10|18568.94|18488.94|18568.93|18488.93|18569|18489|18568.68|18488.68|10
1740438920000|2025-02-24 23:15:20|18567.09|18487.09|18561.22|18481.22|18567.09|18487.09|18561.22|18481.22|10
1740438930000|2025-02-24 23:15:30|18560.35|18480.35|18548.73|18468.73|18560.35|18480.35|18548.73|18468.73|10
1740438940000|2025-02-24 23:15:40|18548.21|18468.21|18535.35|18455.35|18548.21|18468.21|18535.35|18455.35|10
1740438950000|2025-02-24 23:15:50|18531.87|18451.87|18530.7|18450.7|18531.87|18451.87|18523.85|18443.85|10
1740438960000|2025-02-24 23:16:00|18529.09|18449.09|18539.37|18459.37|18539.37|18459.37|18529.09|18449.09|10
1740438970000|2025-02-24 23:16:10|18535.39|18455.39|18539.43|18459.43|18539.43|18459.43|18533.51|18453.51|10
1740438980000|2025-02-24 23:16:20|18540.2|18460.2|18545.51|18465.51|18545.51|18465.51|18540.2|18460.2|10
1740438990000|2025-02-24 23:16:30|18548.58|18468.58|18557.95|18477.95|18557.95|18477.95|18548.58|18468.58|10
1740439000000|2025-02-24 23:16:40|18555.83|18475.83|18554.17|18474.17|18558.35|18478.35|18554.17|18474.17|10
1740439010000|2025-02-24 23:16:50|18552.79|18472.79|18558.68|18478.68|18558.68|18478.68|18551.96|18471.96|10
1740439020000|2025-02-24 23:17:00|18559.32|18479.32|18562.35|18482.35|18562.35|18482.35|18559.32|18479.32|10
1740439030000|2025-02-24 23:17:10|18563.24|18483.24|18566.59|18486.59|18566.59|18486.59|18563.04|18483.04|10
1740439040000|2025-02-24 23:17:20|18566.58|18486.58|18563.93|18483.93|18567.92|18487.92|18563.93|18483.93|10
1740439050000|2025-02-24 23:17:30|18564.04|18484.04|18567.22|18487.22|18567.22|18487.22|18564.04|18484.04|9
1740439060000|2025-02-24 23:17:40|18567.59|18487.59|18569.78|18489.78|18569.78|18489.78|18567.59|18487.59|10
1740439070000|2025-02-24 23:17:50|18570.15|18490.15|18575.5|18495.5|18575.5|18495.5|18570.15|18490.15|10
1740439080000|2025-02-24 23:18:00|18575.53|18495.53|18579.85|18499.85|18580.87|18500.87|18575.53|18495.53|10
1740439090000|2025-02-24 23:18:10|18579.82|18499.82|18585.22|18505.22|18585.22|18505.22|18579.82|18499.82|10
1740439100000|2025-02-24 23:18:20|18585.24|18505.24|18589.86|18509.86|18591.06|18511.06|18585.24|18505.24|10
1740439110000|2025-02-24 23:18:30|18590.9|18510.9|18594.65|18514.65|18594.65|18514.65|18590.67|18510.67|10
1740439120000|2025-02-24 23:18:40|18595.02|18515.02|18596.44|18516.44|18596.44|18516.44|18593.96|18513.96|10
1740439130000|2025-02-24 23:18:50|18596.81|18516.81|18598.6|18518.6|18598.6|18518.6|18596.81|18516.81|10
1740439140000|2025-02-24 23:19:00|18598.61|18518.61|18596.6|18516.6|18598.61|18518.61|18596.6|18516.6|10
1740439150000|2025-02-24 23:19:10|18596.02|18516.02|18594.54|18514.54|18596.18|18516.18|18594.54|18514.54|9
1740439160000|2025-02-24 23:19:20|18594.68|18514.68|18595.68|18515.68|18595.68|18515.68|18594.17|18514.17|10
1740439170000|2025-02-24 23:19:30|18595.62|18515.62|18599.19|18519.19|18599.43|18519.43|18595.62|18515.62|10
1740439180000|2025-02-24 23:19:40|18599.63|18519.63|18598.78|18518.78|18601.78|18521.78|18598.78|18518.78|10
1740439190000|2025-02-24 23:19:50|18598.73|18518.73|18596.2|18516.2|18598.73|18518.73|18596.2|18516.2|10
1740439200000|2025-02-24 23:20:00|18595.87|18515.87|18594.12|18514.12|18596.15|18516.15|18594.12|18514.12|10
1740439210000|2025-02-24 23:20:10|18594.15|18514.15|18595.28|18515.28|18595.28|18515.28|18594.15|18514.15|10
1740439220000|2025-02-24 23:20:20|18596.46|18516.46|18603.05|18523.05|18603.05|18523.05|18596.46|18516.46|10
1740439230000|2025-02-24 23:20:30|18604.2|18524.2|18603.81|18523.81|18605.75|18525.75|18603.49|18523.49|10
1740439240000|2025-02-24 23:20:40|18606.09|18526.09|18608.84|18528.84|18609.01|18529.01|18606.09|18526.09|10
1740439250000|2025-02-24 23:20:50|18610.5|18530.5|18610.73|18530.73|18610.73|18530.73|18609.56|18529.56|10
1740439260000|2025-02-24 23:21:00|18610.58|18530.58|18605.86|18525.86|18610.58|18530.58|18605.86|18525.86|10
1740439270000|2025-02-24 23:21:10|18605.91|18525.91|18604.33|18524.33|18606.08|18526.08|18604.33|18524.33|10
1740439280000|2025-02-24 23:21:20|18604.15|18524.15|18603.54|18523.54|18604.16|18524.16|18602.76|18522.76|10
1740439290000|2025-02-24 23:21:30|18604.03|18524.03|18594.53|18514.53|18604.03|18524.03|18594.53|18514.53|10
1740439300000|2025-02-24 23:21:40|18592.88|18512.88|18583.49|18503.49|18592.88|18512.88|18583.41|18503.41|10
1740439310000|2025-02-24 23:21:50|18581.27|18501.27|18578.43|18498.43|18581.55|18501.55|18578.43|18498.43|10
1740439320000|2025-02-24 23:22:00|18577.7|18497.7|18568.54|18488.54|18577.7|18497.7|18568.54|18488.54|10
1740439330000|2025-02-24 23:22:10|18568.5|18488.5|18571.65|18491.65|18572.58|18492.58|18568.5|18488.5|10
1740439340000|2025-02-24 23:22:20|18571.09|18491.09|18565.62|18485.62|18571.09|18491.09|18565.62|18485.62|8
1740439350000|2025-02-24 23:22:30|18565.69|18485.69|18559.29|18479.29|18565.69|18485.69|18559.29|18479.29|10
1740439360000|2025-02-24 23:22:40|18559.3|18479.3|18559.96|18479.96|18559.96|18479.96|18559.09|18479.09|10
1740439370000|2025-02-24 23:22:50|18559.89|18479.89|18558.51|18478.51|18560.59|18480.59|18558.51|18478.51|10
1740439380000|2025-02-24 23:23:00|18558.01|18478.01|18551.29|18471.29|18558.01|18478.01|18551.29|18471.29|10
1740439390000|2025-02-24 23:23:10|18550.48|18470.48|18527.77|18447.77|18550.48|18470.48|18527.77|18447.77|10
1740439400000|2025-02-24 23:23:20|18527.33|18447.33|18515.47|18435.47|18527.33|18447.33|18515.47|18435.47|10
1740439410000|2025-02-24 23:23:30|18515.02|18435.02|18519.82|18439.82|18522.04|18442.04|18511.93|18431.93|10
1740439420000|2025-02-24 23:23:40|18516.13|18436.13|18508.79|18428.79|18516.13|18436.13|18508.79|18428.79|10
1740439430000|2025-02-24 23:23:50|18509.14|18429.14|18507.05|18427.05|18510.23|18430.23|18507.05|18427.05|10
1740439440000|2025-02-24 23:24:00|18506.23|18426.23|18506.52|18426.52|18506.52|18426.52|18504.36|18424.36|10
1740439450000|2025-02-24 23:24:10|18507.72|18427.72|18513.33|18433.33|18513.35|18433.35|18507.64|18427.64|9
1740439460000|2025-02-24 23:24:20|18513.27|18433.27|18513.11|18433.11|18513.33|18433.33|18510.98|18430.98|10
1740439470000|2025-02-24 23:24:30|18512.67|18432.67|18514.74|18434.74|18514.74|18434.74|18510.04|18430.04|10
1740439480000|2025-02-24 23:24:40|18515.05|18435.05|18507.09|18427.09|18515.05|18435.05|18507.09|18427.09|10
1740439490000|2025-02-24 23:24:50|18505.1|18425.1|18499.74|18419.74|18505.1|18425.1|18499.74|18419.74|10
1740439500000|2025-02-24 23:25:00|18500.37|18420.37|18473.59|18393.59|18500.86|18420.86|18473.59|18393.59|10
1740439510000|2025-02-24 23:25:10|18471.63|18391.63|18465.64|18385.64|18471.63|18391.63|18462.71|18382.71|10
1740439520000|2025-02-24 23:25:20|18466.87|18386.87|18463.32|18383.32|18470.47|18390.47|18463.32|18383.32|10
1740439530000|2025-02-24 23:25:30|18461.82|18381.82|18459.65|18379.65|18463.27|18383.27|18459.65|18379.65|9
1740439540000|2025-02-24 23:25:40|18460.56|18380.56|18464.53|18384.53|18464.53|18384.53|18460|18380|10
1740439550000|2025-02-24 23:25:50|18465.04|18385.04|18460.28|18380.28|18465.72|18385.72|18459.53|18379.53|10
1740439560000|2025-02-24 23:26:00|18461.48|18381.48|18466.71|18386.71|18466.71|18386.71|18461.48|18381.48|10
1740439570000|2025-02-24 23:26:10|18466.77|18386.77|18468.89|18388.89|18469.92|18389.92|18466.47|18386.47|10
1740439580000|2025-02-24 23:26:20|18469.24|18389.24|18471.41|18391.41|18472.08|18392.08|18468.81|18388.81|9
1740439590000|2025-02-24 23:26:30|18471.78|18391.78|18471.39|18391.39|18474.38|18394.38|18470.44|18390.44|10
1740439600000|2025-02-24 23:26:40|18471.31|18391.31|18465.82|18385.82|18471.41|18391.41|18465.82|18385.82|9
1740439610000|2025-02-24 23:26:50|18465.08|18385.08|18468.97|18388.97|18468.97|18388.97|18465.08|18385.08|10
1740439620000|2025-02-24 23:27:00|18469.21|18389.21|18468.21|18388.21|18469.36|18389.36|18466.51|18386.51|10
1740439630000|2025-02-24 23:27:10|18468.6|18388.6|18466.49|18386.49|18470.45|18390.45|18466.48|18386.48|10
1740439640000|2025-02-24 23:27:20|18465.89|18385.89|18462.97|18382.97|18467.07|18387.07|18462.97|18382.97|9
1740439650000|2025-02-24 23:27:30|18463.17|18383.17|18459.62|18379.62|18463.17|18383.17|18458.69|18378.69|10
1740439660000|2025-02-24 23:27:40|18459.14|18379.14|18458.16|18378.16|18459.42|18379.42|18457.85|18377.85|10
1740439670000|2025-02-24 23:27:50|18457.8|18377.8|18451.94|18371.94|18457.8|18377.8|18451.94|18371.94|10
1740439680000|2025-02-24 23:28:00|18451.9|18371.9|18446.61|18366.61|18451.9|18371.9|18446.61|18366.61|10
1740439690000|2025-02-24 23:28:10|18440.87|18360.87|18426.4|18346.4|18440.87|18360.87|18425.49|18345.49|10
1740439700000|2025-02-24 23:28:20|18423.61|18343.61|18417.22|18337.22|18423.61|18343.61|18417.22|18337.22|10
1740439710000|2025-02-24 23:28:30|18413.77|18333.77|18406.58|18326.58|18415.88|18335.88|18406.58|18326.58|10
1740439720000|2025-02-24 23:28:40|18405.56|18325.56|18400.56|18320.56|18405.57|18325.57|18400.56|18320.56|10
1740439730000|2025-02-24 23:28:50|18400.24|18320.24|18398.66|18318.66|18400.36|18320.36|18397.67|18317.67|10
1740439740000|2025-02-24 23:29:00|18399.47|18319.47|18397.12|18317.12|18399.54|18319.54|18397.12|18317.12|10
1740439750000|2025-02-24 23:29:10|18397.06|18317.06|18408.73|18328.73|18408.73|18328.73|18396.02|18316.02|10
1740439760000|2025-02-24 23:29:20|18410.51|18330.51|18425.93|18345.93|18425.93|18345.93|18410.51|18330.51|10
1740439770000|2025-02-24 23:29:30|18425.6|18345.6|18421.96|18341.96|18425.6|18345.6|18419.68|18339.68|10
1740439780000|2025-02-24 23:29:40|18420.37|18340.37|18418.08|18338.08|18420.37|18340.37|18415.88|18335.88|10
1740439790000|2025-02-24 23:29:50|18419.58|18339.58|18414.66|18334.66|18419.58|18339.58|18414.61|18334.61|10
1740439800000|2025-02-24 23:30:00|18414.63|18334.63|18416.2|18336.2|18417.08|18337.08|18414.63|18334.63|9
1740439810000|2025-02-24 23:30:10|18416.1|18336.1|18415.85|18335.85|18416.1|18336.1|18414.33|18334.33|10
1740439820000|2025-02-24 23:30:20|18414.93|18334.93|18416.64|18336.64|18418.42|18338.42|18414.93|18334.93|10
1740439830000|2025-02-24 23:30:30|18416.74|18336.74|18418.73|18338.73|18418.93|18338.93|18416.74|18336.74|10
1740439840000|2025-02-24 23:30:40|18419.56|18339.56|18419.62|18339.62|18420.55|18340.55|18419.49|18339.49|10
1740439850000|2025-02-24 23:30:50|18419.79|18339.79|18421.49|18341.49|18421.49|18341.49|18419.69|18339.69|9
1740439860000|2025-02-24 23:31:00|18421.96|18341.96|18425.9|18345.9|18425.9|18345.9|18421.53|18341.53|8
1740439870000|2025-02-24 23:31:10|18426.39|18346.39|18437.38|18357.38|18437.38|18357.38|18426.39|18346.39|10
1740439880000|2025-02-24 23:31:20|18437.82|18357.82|18437.47|18357.47|18437.82|18357.82|18436.55|18356.55|10
1740439890000|2025-02-24 23:31:30|18439.07|18359.07|18444.57|18364.57|18444.96|18364.96|18439.07|18359.07|10
1740439900000|2025-02-24 23:31:40|18444.6|18364.6|18446.59|18366.59|18446.59|18366.59|18443.91|18363.91|10
1740439910000|2025-02-24 23:31:50|18447.5|18367.5|18452.21|18372.21|18452.21|18372.21|18447.5|18367.5|10
1740439920000|2025-02-24 23:32:00|18452.47|18372.47|18463.18|18383.18|18463.24|18383.24|18452.43|18372.43|10
1740439930000|2025-02-24 23:32:10|18463.38|18383.38|18458.82|18378.82|18463.38|18383.38|18458.82|18378.82|10
1740439940000|2025-02-24 23:32:20|18457.29|18377.29|18449.69|18369.69|18457.29|18377.29|18449.65|18369.65|9
1740439950000|2025-02-24 23:32:30|18449.41|18369.41|18446.68|18366.68|18449.41|18369.41|18445.23|18365.23|9
1740439960000|2025-02-24 23:32:40|18446.97|18366.97|18445.11|18365.11|18447.26|18367.26|18444.83|18364.83|10
1740439970000|2025-02-24 23:32:50|18445.33|18365.33|18440.04|18360.04|18445.33|18365.33|18440.04|18360.04|10
1740439980000|2025-02-24 23:33:00|18440.27|18360.27|18439.94|18359.94|18440.27|18360.27|18439.03|18359.03|9
1740439990000|2025-02-24 23:33:10|18439.59|18359.59|18436.55|18356.55|18439.76|18359.76|18436.39|18356.39|10
1740440000000|2025-02-24 23:33:20|18436.41|18356.41|18420.21|18340.21|18436.41|18356.41|18420.21|18340.21|10
1740440010000|2025-02-24 23:33:30|18419.71|18339.71|18408.68|18328.68|18419.71|18339.71|18408.68|18328.68|10
1740440020000|2025-02-24 23:33:40|18402.65|18322.65|18379.6|18299.6|18402.65|18322.65|18379.6|18299.6|10
1740440030000|2025-02-24 23:33:50|18378.59|18298.59|18372.06|18292.06|18378.59|18298.59|18372.06|18292.06|10
1740440040000|2025-02-24 23:34:00|18371.31|18291.31|18357.78|18277.78|18371.31|18291.31|18354.21|18274.21|10
1740440050000|2025-02-24 23:34:10|18359.14|18279.14|18353.21|18273.21|18363.81|18283.81|18353.21|18273.21|10
1740440060000|2025-02-24 23:34:20|18352.28|18272.28|18348.9|18268.9|18353.53|18273.53|18348.9|18268.9|10
1740440070000|2025-02-24 23:34:30|18348.45|18268.45|18343.02|18263.02|18348.45|18268.45|18343.02|18263.02|10
1740440080000|2025-02-24 23:34:40|18342.55|18262.55|18336.57|18256.57|18342.76|18262.76|18336.57|18256.57|10
1740440090000|2025-02-24 23:34:50|18336.21|18256.21|18333.41|18253.41|18336.21|18256.21|18332.39|18252.39|10
1740440100000|2025-02-24 23:35:00|18333.22|18253.22|18330.02|18250.02|18333.22|18253.22|18330.02|18250.02|10
1740440110000|2025-02-24 23:35:10|18328.55|18248.55|18319.22|18239.22|18328.55|18248.55|18319.22|18239.22|10
1740440120000|2025-02-24 23:35:20|18316.95|18236.95|18293.75|18213.75|18316.95|18236.95|18291.38|18211.38|10
1740440130000|2025-02-24 23:35:30|18296.93|18216.93|18282|18202|18303.52|18223.52|18281.41|18201.41|10
1740440140000|2025-02-24 23:35:40|18283.12|18203.12|18292.58|18212.58|18292.58|18212.58|18283.12|18203.12|10
1740440150000|2025-02-24 23:35:50|18293.15|18213.15|18301.79|18221.79|18301.79|18221.79|18293.07|18213.07|10
1740440160000|2025-02-24 23:36:00|18303.11|18223.11|18314.27|18234.27|18314.27|18234.27|18303.11|18223.11|10
1740440170000|2025-02-24 23:36:10|18316.48|18236.48|18325.71|18245.71|18325.9|18245.9|18315.3|18235.3|10
1740440180000|2025-02-24 23:36:20|18328.62|18248.62|18325.58|18245.58|18330.13|18250.13|18325.58|18245.58|10
1740440190000|2025-02-24 23:36:30|18324.37|18244.37|18308.24|18228.24|18324.38|18244.38|18308.24|18228.24|10
1740440200000|2025-02-24 23:36:40|18307.82|18227.82|18305.28|18225.28|18309.05|18229.05|18303.52|18223.52|9
1740440210000|2025-02-24 23:36:50|18304.98|18224.98|18298.51|18218.51|18304.98|18224.98|18298.45|18218.45|10
1740440220000|2025-02-24 23:37:00|18298.12|18218.12|18296.29|18216.29|18298.12|18218.12|18292.78|18212.78|10
1740440230000|2025-02-24 23:37:10|18294.69|18214.69|18284.35|18204.35|18294.69|18214.69|18284.05|18204.05|10
1740440240000|2025-02-24 23:37:20|18284.87|18204.87|18279.05|18199.05|18284.92|18204.92|18277.18|18197.18|10
1740440250000|2025-02-24 23:37:30|18284.74|18204.74|18283.33|18203.33|18284.86|18204.86|18281.55|18201.55|10
1740440260000|2025-02-24 23:37:40|18281.96|18201.96|18282.28|18202.28|18282.28|18202.28|18277.27|18197.27|10
1740440270000|2025-02-24 23:37:50|18282.69|18202.69|18284.98|18204.98|18286.51|18206.51|18282.69|18202.69|9
1740440280000|2025-02-24 23:38:00|18285.03|18205.03|18295.91|18215.91|18295.91|18215.91|18285.03|18205.03|10
1740440290000|2025-02-24 23:38:10|18298.59|18218.59|18336.9|18256.9|18336.9|18256.9|18298.59|18218.59|10
1740440300000|2025-02-24 23:38:20|18336.39|18256.39|18331.86|18251.86|18338.27|18258.27|18331.86|18251.86|10
1740440310000|2025-02-24 23:38:30|18332.72|18252.72|18347.73|18267.73|18347.73|18267.73|18332.72|18252.72|10
1740440320000|2025-02-24 23:38:40|18349.63|18269.63|18364.88|18284.88|18366.07|18286.07|18349.63|18269.63|10
1740440330000|2025-02-24 23:38:50|18365.16|18285.16|18358.32|18278.32|18365.16|18285.16|18356.03|18276.03|10
1740440340000|2025-02-24 23:39:00|18357.15|18277.15|18353.38|18273.38|18357.15|18277.15|18352.81|18272.81|10
1740440350000|2025-02-24 23:39:10|18354.24|18274.24|18359.43|18279.43|18361.27|18281.27|18354.24|18274.24|10
1740440360000|2025-02-24 23:39:20|18360.07|18280.07|18363.98|18283.98|18363.98|18283.98|18360.07|18280.07|10
1740440370000|2025-02-24 23:39:30|18365.59|18285.59|18379.78|18299.78|18379.78|18299.78|18360.64|18280.64|10
1740440380000|2025-02-24 23:39:40|18381.16|18301.16|18392.69|18312.69|18392.7|18312.7|18381.16|18301.16|10
1740440390000|2025-02-24 23:39:50|18392.28|18312.28|18387.41|18307.41|18392.28|18312.28|18387.13|18307.13|10
1740440400000|2025-02-24 23:40:00|18389.45|18309.45|18393.86|18313.86|18394|18314|18389.45|18309.45|10
1740440410000|2025-02-24 23:40:10|18392.08|18312.08|18386.85|18306.85|18393.3|18313.3|18386.85|18306.85|10
1740440420000|2025-02-24 23:40:20|18385|18305|18379.64|18299.64|18385.24|18305.24|18379.58|18299.58|10
1740440430000|2025-02-24 23:40:30|18378.93|18298.93|18382.1|18302.1|18382.1|18302.1|18372.43|18292.43|10
1740440440000|2025-02-24 23:40:40|18383.3|18303.3|18392.16|18312.16|18392.16|18312.16|18383.3|18303.3|10
1740440450000|2025-02-24 23:40:50|18397.69|18317.69|18409.31|18329.31|18409.31|18329.31|18397.69|18317.69|10
1740440460000|2025-02-24 23:41:00|18411.14|18331.14|18429.61|18349.61|18429.61|18349.61|18411.14|18331.14|10
1740440470000|2025-02-24 23:41:10|18430.58|18350.58|18436.14|18356.14|18436.14|18356.14|18430.43|18350.43|10
1740440480000|2025-02-24 23:41:20|18438.22|18358.22|18441.64|18361.64|18441.64|18361.64|18434.27|18354.27|10
1740440490000|2025-02-24 23:41:30|18444.81|18364.81|18465.64|18385.64|18465.64|18385.64|18444.81|18364.81|10
1740440500000|2025-02-24 23:41:40|18468.67|18388.67|18484.56|18404.56|18484.56|18404.56|18468.43|18388.43|10
1740440510000|2025-02-24 23:41:50|18484.31|18404.31|18484.06|18404.06|18486.72|18406.72|18482.59|18402.59|10
1740440520000|2025-02-24 23:42:00|18484.51|18404.51|18482.22|18402.22|18484.51|18404.51|18481.9|18401.9|10
1740440530000|2025-02-24 23:42:10|18480.59|18400.59|18484.17|18404.17|18484.32|18404.32|18480.59|18400.59|10
1740440540000|2025-02-24 23:42:20|18484.26|18404.26|18482.55|18402.55|18484.26|18404.26|18481.88|18401.88|10
1740440550000|2025-02-24 23:42:30|18482.22|18402.22|18482.39|18402.39|18485.08|18405.08|18481.95|18401.95|10
1740440560000|2025-02-24 23:42:40|18482.34|18402.34|18481.99|18401.99|18482.5|18402.5|18479.56|18399.56|10
1740440570000|2025-02-24 23:42:50|18482.32|18402.32|18481.02|18401.02|18482.59|18402.59|18480.98|18400.98|10
1740440580000|2025-02-24 23:43:00|18481.4|18401.4|18481|18401|18481.4|18401.4|18480.39|18400.39|10
1740440590000|2025-02-24 23:43:10|18480.99|18400.99|18473.23|18393.23|18480.99|18400.99|18473.23|18393.23|10
1740440600000|2025-02-24 23:43:20|18472.1|18392.1|18462.14|18382.14|18473.88|18393.88|18462.14|18382.14|10
1740440610000|2025-02-24 23:43:30|18461.56|18381.56|18450.09|18370.09|18461.56|18381.56|18450.09|18370.09|10
1740440620000|2025-02-24 23:43:40|18447.49|18367.49|18432.53|18352.53|18447.49|18367.49|18432.53|18352.53|10
1740440630000|2025-02-24 23:43:50|18432.65|18352.65|18437.58|18357.58|18437.96|18357.96|18432.65|18352.65|10
1740440640000|2025-02-24 23:44:00|18438.43|18358.43|18444.94|18364.94|18447.46|18367.46|18438.43|18358.43|10
1740440650000|2025-02-24 23:44:10|18445.15|18365.15|18450.52|18370.52|18452.22|18372.22|18445.15|18365.15|9
1740440660000|2025-02-24 23:44:20|18448.5|18368.5|18450.33|18370.33|18450.33|18370.33|18446.87|18366.87|10
1740440670000|2025-02-24 23:44:30|18452.09|18372.09|18461.23|18381.23|18462.93|18382.93|18452.09|18372.09|10
1740440680000|2025-02-24 23:44:40|18461.67|18381.67|18460.25|18380.25|18462.64|18382.64|18460.25|18380.25|10
1740440690000|2025-02-24 23:44:50|18460.26|18380.26|18462.13|18382.13|18462.13|18382.13|18457.94|18377.94|10
1740440700000|2025-02-24 23:45:00|18462.26|18382.26|18464.54|18384.54|18464.54|18384.54|18462.26|18382.26|10
1740440710000|2025-02-24 23:45:10|18463.15|18383.15|18462.73|18382.73|18463.15|18383.15|18461.2|18381.2|10
1740440720000|2025-02-24 23:45:20|18462.87|18382.87|18460.36|18380.36|18462.87|18382.87|18460.36|18380.36|10
1740440730000|2025-02-24 23:45:30|18461.52|18381.52|18462.18|18382.18|18463.12|18383.12|18461.52|18381.52|10
1740440740000|2025-02-24 23:45:40|18461.61|18381.61|18460.89|18380.89|18461.61|18381.61|18459.95|18379.95|10
1740440750000|2025-02-24 23:45:50|18461.21|18381.21|18461.88|18381.88|18462.21|18382.21|18458.48|18378.48|10
1740440760000|2025-02-24 23:46:00|18462.11|18382.11|18460.13|18380.13|18465.77|18385.77|18460.13|18380.13|10
1740440770000|2025-02-24 23:46:10|18460.66|18380.66|18457.62|18377.62|18460.66|18380.66|18457.62|18377.62|10
1740440780000|2025-02-24 23:46:20|18456.5|18376.5|18451.95|18371.95|18456.5|18376.5|18451.95|18371.95|10
1740440790000|2025-02-24 23:46:30|18451.92|18371.92|18452.8|18372.8|18452.8|18372.8|18451.65|18371.65|9
1740440800000|2025-02-24 23:46:40|18452.67|18372.67|18445.96|18365.96|18454.01|18374.01|18445.96|18365.96|10
1740440810000|2025-02-24 23:46:50|18445.36|18365.36|18432.83|18352.83|18445.36|18365.36|18432.83|18352.83|10
1740440820000|2025-02-24 23:47:00|18432.64|18352.64|18432.43|18352.43|18432.7|18352.7|18429.87|18349.87|9
1740440830000|2025-02-24 23:47:10|18432.91|18352.91|18433.26|18353.26|18439.37|18359.37|18432.91|18352.91|10
1740440840000|2025-02-24 23:47:20|18432.67|18352.67|18432.8|18352.8|18437.93|18357.93|18432.67|18352.67|10
1740440850000|2025-02-24 23:47:30|18431.81|18351.81|18425.7|18345.7|18431.92|18351.92|18425.7|18345.7|10
1740440860000|2025-02-24 23:47:40|18425.02|18345.02|18425.93|18345.93|18425.93|18345.93|18422.37|18342.37|10
1740440870000|2025-02-24 23:47:50|18427.69|18347.69|18432.39|18352.39|18432.39|18352.39|18427.69|18347.69|10
1740440880000|2025-02-24 23:48:00|18433|18353|18434.21|18354.21|18436.3|18356.3|18433|18353|10
1740440890000|2025-02-24 23:48:10|18434.22|18354.22|18434.2|18354.2|18434.22|18354.22|18432.84|18352.84|10
1740440900000|2025-02-24 23:48:20|18433.7|18353.7|18433.83|18353.83|18433.87|18353.87|18433.52|18353.52|10
1740440910000|2025-02-24 23:48:30|18433.79|18353.79|18428.09|18348.09|18433.79|18353.79|18428.09|18348.09|10
1740440920000|2025-02-24 23:48:40|18428.14|18348.14|18426.22|18346.22|18430.52|18350.52|18425.98|18345.98|10
1740440930000|2025-02-24 23:48:50|18425.37|18345.37|18418.17|18338.17|18425.37|18345.37|18418.17|18338.17|10
1740440940000|2025-02-24 23:49:00|18417.12|18337.12|18411.21|18331.21|18417.82|18337.82|18411.21|18331.21|10
1740440950000|2025-02-24 23:49:10|18410.66|18330.66|18409.96|18329.96|18411.63|18331.63|18409.57|18329.57|10
1740440960000|2025-02-24 23:49:20|18409.25|18329.25|18400.4|18320.4|18409.25|18329.25|18400.4|18320.4|10
1740440970000|2025-02-24 23:49:30|18399.75|18319.75|18390.95|18310.95|18399.75|18319.75|18390.95|18310.95|10
1740440980000|2025-02-24 23:49:40|18389.81|18309.81|18392.31|18312.31|18397.91|18317.91|18389.81|18309.81|10
1740440990000|2025-02-24 23:49:50|18391.53|18311.53|18388.21|18308.21|18391.53|18311.53|18387.92|18307.92|10
1740441000000|2025-02-24 23:50:00|18387.06|18307.06|18378.02|18298.02|18387.06|18307.06|18378.02|18298.02|10
1740441010000|2025-02-24 23:50:10|18377.52|18297.52|18364.83|18284.83|18377.52|18297.52|18364.83|18284.83|10
1740441020000|2025-02-24 23:50:20|18364.33|18284.33|18353.47|18273.47|18364.33|18284.33|18353.47|18273.47|10
1740441030000|2025-02-24 23:50:30|18352.76|18272.76|18348.07|18268.07|18355.85|18275.85|18348.07|18268.07|10
1740441040000|2025-02-24 23:50:40|18345.65|18265.65|18338.47|18258.47|18345.65|18265.65|18338.47|18258.47|10
1740441050000|2025-02-24 23:50:50|18328.79|18248.79|18316.14|18236.14|18328.79|18248.79|18316.14|18236.14|10
1740441060000|2025-02-24 23:51:00|18314.85|18234.85|18318.41|18238.41|18319.35|18239.35|18311.36|18231.36|10
1740441070000|2025-02-24 23:51:10|18317.67|18237.67|18314.02|18234.02|18319.02|18239.02|18314.02|18234.02|10
1740441080000|2025-02-24 23:51:20|18314.48|18234.48|18314.15|18234.15|18315.89|18235.89|18314.15|18234.15|10
1740441090000|2025-02-24 23:51:30|18311.9|18231.9|18317.27|18237.27|18317.27|18237.27|18311|18231|10
1740441100000|2025-02-24 23:51:40|18318.88|18238.88|18321.83|18241.83|18322|18242|18318.88|18238.88|10
1740441110000|2025-02-24 23:51:50|18320.88|18240.88|18313.47|18233.47|18320.88|18240.88|18313.47|18233.47|10
1740441120000|2025-02-24 23:52:00|18312.8|18232.8|18322.47|18242.47|18322.47|18242.47|18311.7|18231.7|9
1740441130000|2025-02-24 23:52:10|18327.63|18247.63|18337.15|18257.15|18337.15|18257.15|18327.63|18247.63|10
1740441140000|2025-02-24 23:52:20|18337.62|18257.62|18324.62|18244.62|18337.88|18257.88|18324.62|18244.62|10
1740441150000|2025-02-24 23:52:30|18320.24|18240.24|18314.92|18234.92|18320.24|18240.24|18314.92|18234.92|10
1740441160000|2025-02-24 23:52:40|18315.11|18235.11|18313.54|18233.54|18315.19|18235.19|18313.54|18233.54|10
1740441170000|2025-02-24 23:52:50|18313.22|18233.22|18305.12|18225.12|18313.22|18233.22|18304.49|18224.49|10
1740441180000|2025-02-24 23:53:00|18306.32|18226.32|18299.27|18219.27|18306.32|18226.32|18298.84|18218.84|10
1740441190000|2025-02-24 23:53:10|18298.55|18218.55|18302.63|18222.63|18302.63|18222.63|18297.2|18217.2|10
1740441200000|2025-02-24 23:53:20|18302.23|18222.23|18317.58|18237.58|18317.58|18237.58|18302.23|18222.23|10
1740441210000|2025-02-24 23:53:30|18317.32|18237.32|18326.18|18246.18|18326.18|18246.18|18317.2|18237.2|10
1740441220000|2025-02-24 23:53:40|18326.79|18246.79|18334.25|18254.25|18338.6|18258.6|18326.79|18246.79|10
1740441230000|2025-02-24 23:53:50|18337.12|18257.12|18353.25|18273.25|18353.25|18273.25|18335.36|18255.36|10
1740441240000|2025-02-24 23:54:00|18353.02|18273.02|18359.73|18279.73|18360.01|18280.01|18351.92|18271.92|10
1740441250000|2025-02-24 23:54:10|18359.7|18279.7|18358.6|18278.6|18359.76|18279.76|18355.81|18275.81|10
1740441260000|2025-02-24 23:54:20|18359.21|18279.21|18358.61|18278.61|18360.68|18280.68|18357.63|18277.63|10
1740441270000|2025-02-24 23:54:30|18358.19|18278.19|18361.13|18281.13|18361.13|18281.13|18356.13|18276.13|10
1740441280000|2025-02-24 23:54:40|18360.69|18280.69|18362.84|18282.84|18363.15|18283.15|18360.69|18280.69|10
1740441290000|2025-02-24 23:54:50|18362.98|18282.98|18363.4|18283.4|18363.4|18283.4|18361.2|18281.2|10
1740441300000|2025-02-24 23:55:00|18362.94|18282.94|18366.08|18286.08|18366.28|18286.28|18362.94|18282.94|10
1740441310000|2025-02-24 23:55:10|18366.11|18286.11|18376.52|18296.52|18376.52|18296.52|18365.44|18285.44|10
1740441320000|2025-02-24 23:55:20|18379.85|18299.85|18380.15|18300.15|18386.67|18306.67|18379.85|18299.85|10
1740441330000|2025-02-24 23:55:30|18377.44|18297.44|18369.98|18289.98|18377.44|18297.44|18369.98|18289.98|9
1740441340000|2025-02-24 23:55:40|18370.59|18290.59|18370.63|18290.63|18372.17|18292.17|18370.59|18290.59|10
1740441350000|2025-02-24 23:55:50|18370.61|18290.61|18369.95|18289.95|18370.61|18290.61|18369.95|18289.95|8
1740441360000|2025-02-24 23:56:00|18369.53|18289.53|18367.95|18287.95|18369.53|18289.53|18367.95|18287.95|10
1740441370000|2025-02-24 23:56:10|18368.61|18288.61|18353.29|18273.29|18368.64|18288.64|18353.29|18273.29|10
1740441380000|2025-02-24 23:56:20|18351.82|18271.82|18340.98|18260.98|18351.86|18271.86|18340.98|18260.98|10
1740441390000|2025-02-24 23:56:30|18340.76|18260.76|18341.92|18261.92|18341.92|18261.92|18338.17|18258.17|10
1740441400000|2025-02-24 23:56:40|18342.66|18262.66|18344.62|18264.62|18344.62|18264.62|18342.34|18262.34|10
1740441410000|2025-02-24 23:56:50|18345.27|18265.27|18344.68|18264.68|18348.23|18268.23|18344.68|18264.68|10
1740441420000|2025-02-24 23:57:00|18344.65|18264.65|18347.93|18267.93|18348.36|18268.36|18344.65|18264.65|10
1740441430000|2025-02-24 23:57:10|18347.89|18267.89|18346.15|18266.15|18347.89|18267.89|18346.15|18266.15|10
1740441440000|2025-02-24 23:57:20|18346|18266|18343.26|18263.26|18346|18266|18343.26|18263.26|10
1740441450000|2025-02-24 23:57:30|18341.5|18261.5|18339.44|18259.44|18341.5|18261.5|18339.35|18259.35|10
1740441460000|2025-02-24 23:57:40|18339.93|18259.93|18339.31|18259.31|18340.98|18260.98|18339.31|18259.31|10
1740441470000|2025-02-24 23:57:50|18339.64|18259.64|18346.26|18266.26|18346.26|18266.26|18339.14|18259.14|10
1740441480000|2025-02-24 23:58:00|18347|18267|18351.72|18271.72|18352.02|18272.02|18346.78|18266.78|10
1740441490000|2025-02-24 23:58:10|18351.53|18271.53|18360.6|18280.6|18360.76|18280.76|18351.53|18271.53|10
1740441500000|2025-02-24 23:58:20|18360.99|18280.99|18358.87|18278.87|18361.95|18281.95|18358.87|18278.87|10
1740441510000|2025-02-24 23:58:30|18358.77|18278.77|18364.25|18284.25|18364.25|18284.25|18358.77|18278.77|10
1740441520000|2025-02-24 23:58:40|18365.03|18285.03|18369.82|18289.82|18369.82|18289.82|18364.75|18284.75|10
1740441530000|2025-02-24 23:58:50|18370.89|18290.89|18369.74|18289.74|18370.89|18290.89|18368.66|18288.66|10
1740441540000|2025-02-24 23:59:00|18369.72|18289.72|18365.22|18285.22|18369.72|18289.72|18365.01|18285.01|9
1740441550000|2025-02-24 23:59:10|18362.46|18282.46|18359.84|18279.84|18362.46|18282.46|18359.46|18279.46|10
1740441560000|2025-02-24 23:59:20|18358.8|18278.8|18354.21|18274.21|18358.8|18278.8|18352.9|18272.9|10
1740441570000|2025-02-24 23:59:30|18356.23|18276.23|18359.33|18279.33|18359.33|18279.33|18356.23|18276.23|10
1740441580000|2025-02-24 23:59:40|18360.47|18280.47|18366.7|18286.7|18367.2|18287.2|18360.47|18280.47|10
1740441590000|2025-02-24 23:59:50|18366.64|18286.64|18367.94|18287.94|18369|18289|18366.64|18286.64|10
1740441600000|2025-02-25 00:00:00|18367.79|18287.79|18365.2|18285.2|18369.8|18289.8|18365.2|18285.2|10
1740441610000|2025-02-25 00:00:10|18362.88|18282.88|18364.45|18284.45|18364.45|18284.45|18358.92|18278.92|10
1740441620000|2025-02-25 00:00:20|18365.35|18285.35|18384.68|18304.68|18384.68|18304.68|18365.16|18285.16|10
1740441630000|2025-02-25 00:00:30|18389.34|18309.34|18392.93|18312.93|18392.93|18312.93|18388.73|18308.73|10
1740441640000|2025-02-25 00:00:40|18392.89|18312.89|18403.94|18323.94|18403.94|18323.94|18392.89|18312.89|10
1740441650000|2025-02-25 00:00:50|18405.02|18325.02|18415.34|18335.34|18415.34|18335.34|18405.02|18325.02|10
1740441660000|2025-02-25 00:01:00|18417.41|18337.41|18424.05|18344.05|18426.44|18346.44|18417.41|18337.41|10
1740441670000|2025-02-25 00:01:10|18421.94|18341.94|18417.79|18337.79|18424.07|18344.07|18417.79|18337.79|10
1740441680000|2025-02-25 00:01:20|18417.62|18337.62|18416.18|18336.18|18417.62|18337.62|18412.13|18332.13|10
1740441690000|2025-02-25 00:01:30|18421.81|18341.81|18439.3|18359.3|18439.3|18359.3|18421.81|18341.81|10
1740441700000|2025-02-25 00:01:40|18438.09|18358.09|18438.7|18358.7|18439.62|18359.62|18438.09|18358.09|10
1740441710000|2025-02-25 00:01:50|18439.36|18359.36|18443.02|18363.02|18443.99|18363.99|18439.36|18359.36|10
1740441720000|2025-02-25 00:02:00|18443.08|18363.08|18446.62|18366.62|18446.62|18366.62|18441.63|18361.63|10
1740441730000|2025-02-25 00:02:10|18446.68|18366.68|18446.73|18366.73|18446.92|18366.92|18445.97|18365.97|10
1740441740000|2025-02-25 00:02:20|18446.68|18366.68|18447.27|18367.27|18447.61|18367.61|18446.45|18366.45|10
1740441750000|2025-02-25 00:02:30|18448.17|18368.17|18456.12|18376.12|18456.12|18376.12|18448.17|18368.17|10
1740441760000|2025-02-25 00:02:40|18457.25|18377.25|18462.17|18382.17|18462.17|18382.17|18457.25|18377.25|10
1740441770000|2025-02-25 00:02:50|18463.75|18383.75|18467.06|18387.06|18467.06|18387.06|18463.52|18383.52|10
1740441780000|2025-02-25 00:03:00|18467.15|18387.15|18466.49|18386.49|18470.21|18390.21|18464.43|18384.43|10
1740441790000|2025-02-25 00:03:10|18466.77|18386.77|18473.21|18393.21|18473.21|18393.21|18466.06|18386.06|10
1740441800000|2025-02-25 00:03:20|18474.53|18394.53|18487.8|18407.8|18487.8|18407.8|18474.53|18394.53|10
1740441810000|2025-02-25 00:03:30|18487.96|18407.96|18488.79|18408.79|18488.84|18408.84|18487.38|18407.38|10
1740441820000|2025-02-25 00:03:40|18488.89|18408.89|18486.7|18406.7|18489.94|18409.94|18486.06|18406.06|10
1740441830000|2025-02-25 00:03:50|18486.64|18406.64|18481.01|18401.01|18486.64|18406.64|18481.01|18401.01|10
1740441840000|2025-02-25 00:04:00|18479.9|18399.9|18475.69|18395.69|18480.28|18400.28|18475.69|18395.69|10
1740441850000|2025-02-25 00:04:10|18471.75|18391.75|18449.13|18369.13|18471.75|18391.75|18448.37|18368.37|10
1740441860000|2025-02-25 00:04:20|18449.68|18369.68|18434.35|18354.35|18449.68|18369.68|18432.89|18352.89|10
1740441870000|2025-02-25 00:04:30|18435.1|18355.1|18420.97|18340.97|18435.1|18355.1|18420.97|18340.97|10
1740441880000|2025-02-25 00:04:40|18419.79|18339.79|18419.01|18339.01|18419.79|18339.79|18417.03|18337.03|10
1740441890000|2025-02-25 00:04:50|18418.81|18338.81|18411.28|18331.28|18418.81|18338.81|18410.85|18330.85|10
1740441900000|2025-02-25 00:05:00|18411.42|18331.42|18422.84|18342.84|18422.84|18342.84|18411.42|18331.42|10
1740441910000|2025-02-25 00:05:10|18422.95|18342.95|18432.11|18352.11|18432.11|18352.11|18422.95|18342.95|10
1740441920000|2025-02-25 00:05:20|18432.48|18352.48|18424.92|18344.92|18435.24|18355.24|18424.92|18344.92|10
1740441930000|2025-02-25 00:05:30|18424.68|18344.68|18416.75|18336.75|18424.68|18344.68|18416.75|18336.75|10
1740441940000|2025-02-25 00:05:40|18409.63|18329.63|18405.62|18325.62|18410.56|18330.56|18405.62|18325.62|10
1740441950000|2025-02-25 00:05:50|18404.95|18324.95|18402.31|18322.31|18405.28|18325.28|18401.48|18321.48|10
1740441960000|2025-02-25 00:06:00|18402.07|18322.07|18398.96|18318.96|18405.24|18325.24|18398.96|18318.96|10
1740441970000|2025-02-25 00:06:10|18396.53|18316.53|18392.1|18312.1|18396.59|18316.59|18392.1|18312.1|10
1740441980000|2025-02-25 00:06:20|18390.67|18310.67|18388.12|18308.12|18392.92|18312.92|18388.12|18308.12|10
1740441990000|2025-02-25 00:06:30|18384.19|18304.19|18371.54|18291.54|18384.19|18304.19|18371.54|18291.54|10
1740442000000|2025-02-25 00:06:40|18369.46|18289.46|18358.52|18278.52|18369.46|18289.46|18358.52|18278.52|10
1740442010000|2025-02-25 00:06:50|18358.19|18278.19|18363.52|18283.52|18366.28|18286.28|18356.7|18276.7|10
1740442020000|2025-02-25 00:07:00|18362.89|18282.89|18353.76|18273.76|18363.43|18283.43|18353.76|18273.76|10
1740442030000|2025-02-25 00:07:10|18353.5|18273.5|18344.54|18264.54|18353.5|18273.5|18344.54|18264.54|10
1740442040000|2025-02-25 00:07:20|18339.74|18259.74|18329.77|18249.77|18339.74|18259.74|18329.64|18249.64|10
1740442050000|2025-02-25 00:07:30|18329.08|18249.08|18317.23|18237.23|18329.08|18249.08|18317.23|18237.23|10
1740442060000|2025-02-25 00:07:40|18315.74|18235.74|18305.91|18225.91|18315.74|18235.74|18305.91|18225.91|10
1740442070000|2025-02-25 00:07:50|18308.4|18228.4|18295.42|18215.42|18308.66|18228.66|18295.42|18215.42|10
1740442080000|2025-02-25 00:08:00|18292.14|18212.14|18294.32|18214.32|18294.32|18214.32|18289.31|18209.31|10
1740442090000|2025-02-25 00:08:10|18298.87|18218.87|18317.06|18237.06|18317.06|18237.06|18298.87|18218.87|10
1740442100000|2025-02-25 00:08:20|18318.05|18238.05|18311.11|18231.11|18319.1|18239.1|18311.11|18231.11|10
1740442110000|2025-02-25 00:08:30|18309.55|18229.55|18295.32|18215.32|18309.55|18229.55|18295.32|18215.32|10
1740442120000|2025-02-25 00:08:40|18293.84|18213.84|18270.48|18190.48|18293.84|18213.84|18270.48|18190.48|10
1740442130000|2025-02-25 00:08:50|18268.91|18188.91|18269.75|18189.75|18271.39|18191.39|18267.12|18187.12|10
1740442140000|2025-02-25 00:09:00|18269.69|18189.69|18265.33|18185.33|18269.99|18189.99|18265.33|18185.33|10
1740442150000|2025-02-25 00:09:10|18263.37|18183.37|18268.51|18188.51|18270.33|18190.33|18263.37|18183.37|10
1740442160000|2025-02-25 00:09:20|18268.94|18188.94|18274.56|18194.56|18274.56|18194.56|18268.25|18188.25|10
1740442170000|2025-02-25 00:09:30|18274.77|18194.77|18285.68|18205.68|18285.68|18205.68|18274.77|18194.77|10
1740442180000|2025-02-25 00:09:40|18285.83|18205.83|18290.14|18210.14|18292.46|18212.46|18285.83|18205.83|10
1740442190000|2025-02-25 00:09:50|18288.4|18208.4|18275.56|18195.56|18288.4|18208.4|18275.56|18195.56|10
1740442200000|2025-02-25 00:10:00|18275.93|18195.93|18272.25|18192.25|18276.02|18196.02|18271.29|18191.29|10
1740442210000|2025-02-25 00:10:10|18271.7|18191.7|18273.36|18193.36|18275.78|18195.78|18270.27|18190.27|10
1740442220000|2025-02-25 00:10:20|18273.08|18193.08|18276.06|18196.06|18276.06|18196.06|18272.67|18192.67|10
1740442230000|2025-02-25 00:10:30|18275.97|18195.97|18281.25|18201.25|18281.25|18201.25|18274.86|18194.86|10
1740442240000|2025-02-25 00:10:40|18281.37|18201.37|18270.08|18190.08|18281.37|18201.37|18269.25|18189.25|10
1740442250000|2025-02-25 00:10:50|18269.82|18189.82|18235.53|18155.53|18269.82|18189.82|18235.53|18155.53|10
1740442260000|2025-02-25 00:11:00|18234.54|18154.54|18241.61|18161.61|18241.61|18161.61|18231.02|18151.02|10
1740442270000|2025-02-25 00:11:10|18243.53|18163.53|18238.29|18158.29|18251.39|18171.39|18238.29|18158.29|10
1740442280000|2025-02-25 00:11:20|18233.6|18153.6|18232.16|18152.16|18233.6|18153.6|18227.15|18147.15|10
1740442290000|2025-02-25 00:11:30|18229.71|18149.71|18199.42|18119.42|18229.71|18149.71|18199.42|18119.42|10
1740442300000|2025-02-25 00:11:40|18191.82|18111.82|18167.14|18087.14|18191.82|18111.82|18167.14|18087.14|10
1740442310000|2025-02-25 00:11:50|18165.66|18085.66|18164.48|18084.48|18168.75|18088.75|18164.45|18084.45|10
1740442320000|2025-02-25 00:12:00|18161.61|18081.61|18167.39|18087.39|18168.75|18088.75|18159.77|18079.77|10
1740442330000|2025-02-25 00:12:10|18166.28|18086.28|18168.97|18088.97|18168.97|18088.97|18162.91|18082.91|10
1740442340000|2025-02-25 00:12:20|18171.31|18091.31|18198.6|18118.6|18198.6|18118.6|18171.31|18091.31|10
1740442350000|2025-02-25 00:12:30|18200.94|18120.94|18216.06|18136.06|18216.27|18136.27|18200.94|18120.94|10
1740442360000|2025-02-25 00:12:40|18216.04|18136.04|18214.39|18134.39|18218.06|18138.06|18214.39|18134.39|10
1740442370000|2025-02-25 00:12:50|18213.33|18133.33|18198.3|18118.3|18213.33|18133.33|18198.3|18118.3|10
1740442380000|2025-02-25 00:13:00|18198.92|18118.92|18189.3|18109.3|18198.92|18118.92|18189.3|18109.3|10
1740442390000|2025-02-25 00:13:10|18187.72|18107.72|18180.76|18100.76|18188.54|18108.54|18180.76|18100.76|10
1740442400000|2025-02-25 00:13:20|18176.42|18096.42|18163.94|18083.94|18176.42|18096.42|18163.94|18083.94|10
1740442410000|2025-02-25 00:13:30|18163.89|18083.89|18155.34|18075.34|18163.89|18083.89|18155.34|18075.34|9
1740442420000|2025-02-25 00:13:40|18155.32|18075.32|18151.13|18071.13|18155.32|18075.32|18150.38|18070.38|10
1740442430000|2025-02-25 00:13:50|18149.78|18069.78|18138.21|18058.21|18149.78|18069.78|18132.13|18052.13|10
1740442440000|2025-02-25 00:14:00|18141.69|18061.69|18148.47|18068.47|18148.47|18068.47|18141.69|18061.69|10
1740442450000|2025-02-25 00:14:10|18150.39|18070.39|18142.87|18062.87|18150.5|18070.5|18142.87|18062.87|10
1740442460000|2025-02-25 00:14:20|18142.73|18062.73|18140.41|18060.41|18145.26|18065.26|18140.41|18060.41|10
1740442470000|2025-02-25 00:14:30|18139.75|18059.75|18110.52|18030.52|18139.75|18059.75|18110.52|18030.52|10
1740442480000|2025-02-25 00:14:40|18109.47|18029.47|18096.57|18016.57|18109.47|18029.47|18094.81|18014.81|10
1740442490000|2025-02-25 00:14:50|18097.77|18017.77|18105.58|18025.58|18105.85|18025.85|18097.77|18017.77|10
1740442500000|2025-02-25 00:15:00|18104.38|18024.38|18103.31|18023.31|18104.47|18024.47|18101.33|18021.33|10
1740442510000|2025-02-25 00:15:10|18105.3|18025.3|18132.07|18052.07|18132.07|18052.07|18105.3|18025.3|10
1740442520000|2025-02-25 00:15:20|18130.84|18050.84|18146.82|18066.82|18146.82|18066.82|18127.52|18047.52|10
1740442530000|2025-02-25 00:15:30|18153.63|18073.63|18166.94|18086.94|18166.94|18086.94|18153.63|18073.63|10
1740442540000|2025-02-25 00:15:40|18165.85|18085.85|18161.13|18081.13|18165.85|18085.85|18161|18081|10
1740442550000|2025-02-25 00:15:50|18161.04|18081.04|18156.15|18076.15|18162.07|18082.07|18155.67|18075.67|9
1740442560000|2025-02-25 00:16:00|18156.18|18076.18|18153.31|18073.31|18156.18|18076.18|18151.44|18071.44|10
1740442570000|2025-02-25 00:16:10|18153.35|18073.35|18158.2|18078.2|18158.2|18078.2|18153.35|18073.35|10
1740442580000|2025-02-25 00:16:20|18159.45|18079.45|18201.46|18121.46|18201.46|18121.46|18159.45|18079.45|10
1740442590000|2025-02-25 00:16:30|18206.31|18126.31|18217.02|18137.02|18217.02|18137.02|18206.31|18126.31|10
1740442600000|2025-02-25 00:16:40|18225.21|18145.21|18253|18173|18253|18173|18225.21|18145.21|10
1740442610000|2025-02-25 00:16:50|18253.41|18173.41|18274.9|18194.9|18274.9|18194.9|18253.41|18173.41|10
1740442620000|2025-02-25 00:17:00|18273.91|18193.91|18291.64|18211.64|18291.64|18211.64|18273.91|18193.91|10
1740442630000|2025-02-25 00:17:10|18292.67|18212.67|18302.4|18222.4|18302.4|18222.4|18292.67|18212.67|10
1740442640000|2025-02-25 00:17:20|18304.11|18224.11|18303.69|18223.69|18305.95|18225.95|18303.69|18223.69|10
1740442650000|2025-02-25 00:17:30|18302.41|18222.41|18288.46|18208.46|18302.41|18222.41|18288.46|18208.46|10
1740442660000|2025-02-25 00:17:40|18287.61|18207.61|18286.31|18206.31|18287.61|18207.61|18285.29|18205.29|10
1740442670000|2025-02-25 00:17:50|18286.37|18206.37|18304.8|18224.8|18304.8|18224.8|18286.37|18206.37|10
1740442680000|2025-02-25 00:18:00|18306.17|18226.17|18306.85|18226.85|18307.42|18227.42|18306.01|18226.01|9
1740442690000|2025-02-25 00:18:10|18307.92|18227.92|18308.56|18228.56|18309.2|18229.2|18305.57|18225.57|10
1740442700000|2025-02-25 00:18:20|18309.16|18229.16|18310.95|18230.95|18310.95|18230.95|18308.72|18228.72|10
1740442710000|2025-02-25 00:18:30|18311.66|18231.66|18301.49|18221.49|18311.66|18231.66|18300.64|18220.64|10
1740442720000|2025-02-25 00:18:40|18301.26|18221.26|18307.61|18227.61|18307.61|18227.61|18297.94|18217.94|10
1740442730000|2025-02-25 00:18:50|18308.94|18228.94|18331.39|18251.39|18331.39|18251.39|18308.94|18228.94|10
1740442740000|2025-02-25 00:19:00|18330.9|18250.9|18334.16|18254.16|18336.38|18256.38|18330.9|18250.9|10
1740442750000|2025-02-25 00:19:10|18335.37|18255.37|18345.32|18265.32|18345.32|18265.32|18334.49|18254.49|10
1740442760000|2025-02-25 00:19:20|18344.83|18264.83|18380.65|18300.65|18380.65|18300.65|18344.83|18264.83|10
1740442770000|2025-02-25 00:19:30|18381.98|18301.98|18391.51|18311.51|18391.51|18311.51|18381.98|18301.98|10
1740442780000|2025-02-25 00:19:40|18391.6|18311.6|18402.43|18322.43|18402.43|18322.43|18391.04|18311.04|10
1740442790000|2025-02-25 00:19:50|18403.67|18323.67|18408.15|18328.15|18408.15|18328.15|18403.67|18323.67|9
1740442800000|2025-02-25 00:20:00|18410.29|18330.29|18420.87|18340.87|18420.87|18340.87|18410.29|18330.29|10
1740442810000|2025-02-25 00:20:10|18422.2|18342.2|18424.69|18344.69|18424.69|18344.69|18422.2|18342.2|9
1740442820000|2025-02-25 00:20:20|18426.14|18346.14|18438.55|18358.55|18438.55|18358.55|18426.14|18346.14|10
1740442830000|2025-02-25 00:20:30|18441.05|18361.05|18457.26|18377.26|18457.26|18377.26|18441.05|18361.05|10
1740442840000|2025-02-25 00:20:40|18457.49|18377.49|18473.39|18393.39|18473.39|18393.39|18457.49|18377.49|10
1740442850000|2025-02-25 00:20:50|18473.76|18393.76|18479.53|18399.53|18481.88|18401.88|18473.76|18393.76|10
1740442860000|2025-02-25 00:21:00|18479.36|18399.36|18485.48|18405.48|18485.48|18405.48|18475.24|18395.24|10
1740442870000|2025-02-25 00:21:10|18485.26|18405.26|18484.25|18404.25|18486.8|18406.8|18483.46|18403.46|9
1740442880000|2025-02-25 00:21:20|18483.93|18403.93|18469.53|18389.53|18485.1|18405.1|18469.53|18389.53|10
1740442890000|2025-02-25 00:21:30|18466.82|18386.82|18461.8|18381.8|18466.82|18386.82|18458.36|18378.36|10
1740442900000|2025-02-25 00:21:40|18462.85|18382.85|18468.38|18388.38|18468.38|18388.38|18462.85|18382.85|10
1740442910000|2025-02-25 00:21:50|18468.4|18388.4|18469.23|18389.23|18471.22|18391.22|18468.15|18388.15|10
1740442920000|2025-02-25 00:22:00|18467.11|18387.11|18469.19|18389.19|18469.19|18389.19|18465.81|18385.81|10
1740442930000|2025-02-25 00:22:10|18469.06|18389.06|18472.24|18392.24|18473.95|18393.95|18469.06|18389.06|10
1740442940000|2025-02-25 00:22:20|18468.65|18388.65|18459.69|18379.69|18468.65|18388.65|18458.84|18378.84|10
1740442950000|2025-02-25 00:22:30|18453.92|18373.92|18449.75|18369.75|18453.92|18373.92|18447.27|18367.27|10
1740442960000|2025-02-25 00:22:40|18450|18370|18448.29|18368.29|18452.11|18372.11|18448.29|18368.29|9
1740442970000|2025-02-25 00:22:50|18447.52|18367.52|18446.51|18366.51|18447.52|18367.52|18441.59|18361.59|10
1740442980000|2025-02-25 00:23:00|18449.32|18369.32|18453.47|18373.47|18455.38|18375.38|18449.32|18369.32|10
1740442990000|2025-02-25 00:23:10|18452.91|18372.91|18453.77|18373.77|18453.77|18373.77|18451.36|18371.36|10
1740443000000|2025-02-25 00:23:20|18453.78|18373.78|18456.61|18376.61|18457.99|18377.99|18453.78|18373.78|10
1740443010000|2025-02-25 00:23:30|18456.9|18376.9|18466.3|18386.3|18466.3|18386.3|18456.87|18376.87|10
1740443020000|2025-02-25 00:23:40|18468.25|18388.25|18488.84|18408.84|18488.84|18408.84|18468.25|18388.25|10
1740443030000|2025-02-25 00:23:50|18488.9|18408.9|18493.6|18413.6|18494.46|18414.46|18488.9|18408.9|10
1740443040000|2025-02-25 00:24:00|18493.27|18413.27|18498.9|18418.9|18498.9|18418.9|18493.27|18413.27|10
1740443050000|2025-02-25 00:24:10|18499.51|18419.51|18506.49|18426.49|18506.71|18426.71|18499.51|18419.51|10
1740443060000|2025-02-25 00:24:20|18510.17|18430.17|18522.32|18442.32|18522.32|18442.32|18510.17|18430.17|10
1740443070000|2025-02-25 00:24:30|18522.84|18442.84|18524.77|18444.77|18527.5|18447.5|18521.13|18441.13|10
1740443080000|2025-02-25 00:24:40|18519.23|18439.23|18500.63|18420.63|18519.23|18439.23|18499.35|18419.35|10
1740443090000|2025-02-25 00:24:50|18506.2|18426.2|18506.96|18426.96|18506.96|18426.96|18503.55|18423.55|9
1740443100000|2025-02-25 00:25:00|18506.56|18426.56|18511.16|18431.16|18511.16|18431.16|18506.56|18426.56|9
1740443110000|2025-02-25 00:25:10|18510.66|18430.66|18498.72|18418.72|18510.66|18430.66|18498.72|18418.72|10
1740443120000|2025-02-25 00:25:20|18498.57|18418.57|18491|18411|18500.74|18420.74|18491|18411|10
1740443130000|2025-02-25 00:25:30|18487.36|18407.36|18480.91|18400.91|18489.02|18409.02|18480.91|18400.91|10
1740443140000|2025-02-25 00:25:40|18479.5|18399.5|18480.49|18400.49|18481.08|18401.08|18477.84|18397.84|10
1740443150000|2025-02-25 00:25:50|18480.64|18400.64|18479.24|18399.24|18480.7|18400.7|18477.79|18397.79|10
1740443160000|2025-02-25 00:26:00|18479.63|18399.63|18481.01|18401.01|18481.81|18401.81|18479.58|18399.58|10
1740443170000|2025-02-25 00:26:10|18480.83|18400.83|18477.68|18397.68|18480.83|18400.83|18477.68|18397.68|9
1740443180000|2025-02-25 00:26:20|18477.93|18397.93|18480.78|18400.78|18481.68|18401.68|18477.6|18397.6|10
1740443190000|2025-02-25 00:26:30|18480.97|18400.97|18486.7|18406.7|18486.7|18406.7|18480.93|18400.93|10
1740443200000|2025-02-25 00:26:40|18489.02|18409.02|18487.28|18407.28|18490.84|18410.84|18487.28|18407.28|10
1740443210000|2025-02-25 00:26:50|18487.29|18407.29|18487.25|18407.25|18488.35|18408.35|18487.22|18407.22|10
1740443220000|2025-02-25 00:27:00|18487.64|18407.64|18481.41|18401.41|18487.64|18407.64|18481.41|18401.41|10
1740443230000|2025-02-25 00:27:10|18481.19|18401.19|18482.37|18402.37|18482.37|18402.37|18480.33|18400.33|10
1740443240000|2025-02-25 00:27:20|18482.39|18402.39|18477.42|18397.42|18482.39|18402.39|18477.42|18397.42|10
1740443250000|2025-02-25 00:27:30|18477.08|18397.08|18473.64|18393.64|18477.81|18397.81|18473.64|18393.64|10
1740443260000|2025-02-25 00:27:40|18472.37|18392.37|18461.28|18381.28|18472.37|18392.37|18460.74|18380.74|10
1740443270000|2025-02-25 00:27:50|18459.09|18379.09|18430.62|18350.62|18459.09|18379.09|18430.62|18350.62|10
1740443280000|2025-02-25 00:28:00|18431.85|18351.85|18417.4|18337.4|18433.13|18353.13|18417.4|18337.4|10
1740443290000|2025-02-25 00:28:10|18416.85|18336.85|18413.66|18333.66|18417.27|18337.27|18413.66|18333.66|10
1740443300000|2025-02-25 00:28:20|18416.37|18336.37|18420.35|18340.35|18425.3|18345.3|18416.37|18336.37|10
1740443310000|2025-02-25 00:28:30|18420.12|18340.12|18413.64|18333.64|18420.12|18340.12|18412.21|18332.21|10
1740443320000|2025-02-25 00:28:40|18413.69|18333.69|18410.02|18330.02|18414.2|18334.2|18409.11|18329.11|9
1740443330000|2025-02-25 00:28:50|18409.98|18329.98|18406.91|18326.91|18410.87|18330.87|18406.4|18326.4|10
1740443340000|2025-02-25 00:29:00|18408.11|18328.11|18412.25|18332.25|18412.25|18332.25|18408.11|18328.11|10
1740443350000|2025-02-25 00:29:10|18415.98|18335.98|18414.61|18334.61|18417.04|18337.04|18414.45|18334.45|10
1740443360000|2025-02-25 00:29:20|18415.11|18335.11|18414.36|18334.36|18415.69|18335.69|18414.15|18334.15|10
1740443370000|2025-02-25 00:29:30|18414.39|18334.39|18395.94|18315.94|18414.39|18334.39|18395.94|18315.94|10
1740443380000|2025-02-25 00:29:40|18395.22|18315.22|18395.81|18315.81|18396.85|18316.85|18392.32|18312.32|10
1740443390000|2025-02-25 00:29:50|18396.43|18316.43|18390.06|18310.06|18397.88|18317.88|18390.06|18310.06|10
1740443400000|2025-02-25 00:30:00|18389.6|18309.6|18396.59|18316.59|18396.59|18316.59|18389.11|18309.11|10
1740443410000|2025-02-25 00:30:10|18399.62|18319.62|18417.22|18337.22|18417.22|18337.22|18399.62|18319.62|10
1740443420000|2025-02-25 00:30:20|18418.47|18338.47|18436.67|18356.67|18436.67|18356.67|18418.47|18338.47|10
1740443430000|2025-02-25 00:30:30|18442.86|18362.86|18446.16|18366.16|18446.9|18366.9|18442.86|18362.86|10
1740443440000|2025-02-25 00:30:40|18448.84|18368.84|18452.04|18372.04|18452.93|18372.93|18447.59|18367.59|10
1740443450000|2025-02-25 00:30:50|18452.24|18372.24|18460.41|18380.41|18460.41|18380.41|18449.32|18369.32|10
1740443460000|2025-02-25 00:31:00|18461.86|18381.86|18446.37|18366.37|18461.86|18381.86|18446.37|18366.37|10
1740443470000|2025-02-25 00:31:10|18447.3|18367.3|18448.21|18368.21|18451.35|18371.35|18447.3|18367.3|10
1740443480000|2025-02-25 00:31:20|18448.24|18368.24|18437.84|18357.84|18448.24|18368.24|18437.18|18357.18|10
1740443490000|2025-02-25 00:31:30|18437.6|18357.6|18432.58|18352.58|18438.33|18358.33|18432.53|18352.53|10
1740443500000|2025-02-25 00:31:40|18432.75|18352.75|18413.89|18333.89|18432.75|18352.75|18413.89|18333.89|10
1740443510000|2025-02-25 00:31:50|18411.29|18331.29|18401.67|18321.67|18411.29|18331.29|18401.67|18321.67|10
1740443520000|2025-02-25 00:32:00|18401.54|18321.54|18383.27|18303.27|18401.54|18321.54|18383.27|18303.27|10
1740443530000|2025-02-25 00:32:10|18377.3|18297.3|18372.6|18292.6|18378.47|18298.47|18372.16|18292.16|10
1740443540000|2025-02-25 00:32:20|18372.41|18292.41|18371.03|18291.03|18374.31|18294.31|18371.03|18291.03|10
1740443550000|2025-02-25 00:32:30|18369.98|18289.98|18364.21|18284.21|18372.27|18292.27|18364.21|18284.21|10
1740443560000|2025-02-25 00:32:40|18360.55|18280.55|18367.74|18287.74|18367.74|18287.74|18359.19|18279.19|10
1740443570000|2025-02-25 00:32:50|18367.72|18287.72|18372.23|18292.23|18372.29|18292.29|18367.72|18287.72|10
1740443580000|2025-02-25 00:33:00|18374.52|18294.52|18378.47|18298.47|18378.47|18298.47|18372.43|18292.43|10
1740443590000|2025-02-25 00:33:10|18377.01|18297.01|18376.52|18296.52|18378.08|18298.08|18375.63|18295.63|10
1740443600000|2025-02-25 00:33:20|18376.59|18296.59|18375.95|18295.95|18381.85|18301.85|18375.95|18295.95|10
1740443610000|2025-02-25 00:33:30|18372.55|18292.55|18355.06|18275.06|18372.55|18292.55|18354.85|18274.85|10
1740443620000|2025-02-25 00:33:40|18354.79|18274.79|18343.66|18263.66|18354.79|18274.79|18343.66|18263.66|10
1740443630000|2025-02-25 00:33:50|18340.2|18260.2|18321.75|18241.75|18340.2|18260.2|18321.75|18241.75|10
1740443640000|2025-02-25 00:34:00|18323.29|18243.29|18321.2|18241.2|18325.48|18245.48|18320.28|18240.28|9
1740443650000|2025-02-25 00:34:10|18324.33|18244.33|18329.53|18249.53|18329.53|18249.53|18324.33|18244.33|9
1740443660000|2025-02-25 00:34:20|18330.27|18250.27|18342.82|18262.82|18344.37|18264.37|18330.27|18250.27|10
1740443670000|2025-02-25 00:34:30|18344.59|18264.59|18345.41|18265.41|18348.72|18268.72|18344.59|18264.59|10
1740443680000|2025-02-25 00:34:40|18343.88|18263.88|18339.55|18259.55|18344.93|18264.93|18339.55|18259.55|9
1740443690000|2025-02-25 00:34:50|18338.86|18258.86|18337.5|18257.5|18339.18|18259.18|18336.86|18256.86|10
1740443700000|2025-02-25 00:35:00|18337.14|18257.14|18327.09|18247.09|18337.14|18257.14|18327.09|18247.09|10
1740443710000|2025-02-25 00:35:10|18328.96|18248.96|18327.57|18247.57|18329.89|18249.89|18326.88|18246.88|10
1740443720000|2025-02-25 00:35:20|18326.47|18246.47|18318.89|18238.89|18328.08|18248.08|18318.89|18238.89|10
1740443730000|2025-02-25 00:35:30|18317.41|18237.41|18317.68|18237.68|18317.68|18237.68|18311.15|18231.15|10
1740443740000|2025-02-25 00:35:40|18316.89|18236.89|18312.84|18232.84|18317.33|18237.33|18312.84|18232.84|10
1740443750000|2025-02-25 00:35:50|18313.71|18233.71|18318.3|18238.3|18318.3|18238.3|18310.26|18230.26|10
1740443760000|2025-02-25 00:36:00|18319.71|18239.71|18332.73|18252.73|18332.73|18252.73|18319.71|18239.71|10
1740443770000|2025-02-25 00:36:10|18333.57|18253.57|18342.77|18262.77|18342.77|18262.77|18333.57|18253.57|10
1740443780000|2025-02-25 00:36:20|18345.83|18265.83|18353.27|18273.27|18354.45|18274.45|18344.31|18264.31|10
1740443790000|2025-02-25 00:36:30|18353.49|18273.49|18355.74|18275.74|18358.39|18278.39|18353.49|18273.49|10
1740443800000|2025-02-25 00:36:40|18356.96|18276.96|18388.53|18308.53|18388.53|18308.53|18356.62|18276.62|10
1740443810000|2025-02-25 00:36:50|18389.28|18309.28|18394.72|18314.72|18394.88|18314.88|18388.8|18308.8|10
1740443820000|2025-02-25 00:37:00|18395.86|18315.86|18390.35|18310.35|18395.86|18315.86|18390.35|18310.35|10
1740443830000|2025-02-25 00:37:10|18396.03|18316.03|18397.61|18317.61|18400.43|18320.43|18395.78|18315.78|10
1740443840000|2025-02-25 00:37:20|18397.09|18317.09|18386.89|18306.89|18397.09|18317.09|18386.89|18306.89|10
1740443850000|2025-02-25 00:37:30|18385.23|18305.23|18371.02|18291.02|18385.23|18305.23|18371.02|18291.02|10
1740443860000|2025-02-25 00:37:40|18372.79|18292.79|18352.87|18272.87|18372.79|18292.79|18352.87|18272.87|10
1740443870000|2025-02-25 00:37:50|18352.82|18272.82|18342.35|18262.35|18352.82|18272.82|18342.06|18262.06|10
1740443880000|2025-02-25 00:38:00|18342.08|18262.08|18318.92|18238.92|18342.08|18262.08|18318.92|18238.92|10
1740443890000|2025-02-25 00:38:10|18321.47|18241.47|18311.34|18231.34|18321.47|18241.47|18311.34|18231.34|10
1740443900000|2025-02-25 00:38:20|18312.2|18232.2|18310.07|18230.07|18313.98|18233.98|18309.4|18229.4|10
1740443910000|2025-02-25 00:38:30|18310.02|18230.02|18311.48|18231.48|18311.48|18231.48|18304.95|18224.95|10
1740443920000|2025-02-25 00:38:40|18311.92|18231.92|18316.13|18236.13|18316.13|18236.13|18309.93|18229.93|10
1740443930000|2025-02-25 00:38:50|18315.06|18235.06|18307.47|18227.47|18317.02|18237.02|18307.47|18227.47|10
1740443940000|2025-02-25 00:39:00|18307.22|18227.22|18301.36|18221.36|18309.05|18229.05|18300.47|18220.47|10
1740443950000|2025-02-25 00:39:10|18299.26|18219.26|18302.81|18222.81|18304.86|18224.86|18297.81|18217.81|10
1740443960000|2025-02-25 00:39:20|18303.03|18223.03|18304.99|18224.99|18305.29|18225.29|18302.66|18222.66|10
1740443970000|2025-02-25 00:39:30|18304.7|18224.7|18292.04|18212.04|18306.02|18226.02|18292.04|18212.04|10
1740443980000|2025-02-25 00:39:40|18291.9|18211.9|18288.42|18208.42|18294.37|18214.37|18288.42|18208.42|10
1740443990000|2025-02-25 00:39:50|18286.19|18206.19|18285.95|18205.95|18288.45|18208.45|18285.95|18205.95|10
1740444000000|2025-02-25 00:40:00|18287.3|18207.3|18303.47|18223.47|18303.47|18223.47|18287.12|18207.12|10
1740444010000|2025-02-25 00:40:10|18304.33|18224.33|18314.41|18234.41|18314.41|18234.41|18304.33|18224.33|10
1740444020000|2025-02-25 00:40:20|18316.22|18236.22|18317.65|18237.65|18321.04|18241.04|18307.6|18227.6|10
1740444030000|2025-02-25 00:40:30|18318.28|18238.28|18319.32|18239.32|18320.59|18240.59|18315.6|18235.6|10
1740444040000|2025-02-25 00:40:40|18320.27|18240.27|18314.19|18234.19|18321.01|18241.01|18314.19|18234.19|10
1740444050000|2025-02-25 00:40:50|18313.35|18233.35|18307.14|18227.14|18315.6|18235.6|18307.14|18227.14|10
1740444060000|2025-02-25 00:41:00|18306.35|18226.35|18305.25|18225.25|18308.02|18228.02|18304.38|18224.38|10
1740444070000|2025-02-25 00:41:10|18302.46|18222.46|18297.72|18217.72|18303.26|18223.26|18297.72|18217.72|10
1740444080000|2025-02-25 00:41:20|18294.66|18214.66|18297.1|18217.1|18299.74|18219.74|18294.66|18214.66|10
1740444090000|2025-02-25 00:41:30|18297.24|18217.24|18307.14|18227.14|18308.68|18228.68|18297.24|18217.24|10
1740444100000|2025-02-25 00:41:40|18306.34|18226.34|18307.5|18227.5|18307.5|18227.5|18298.8|18218.8|10
1740444110000|2025-02-25 00:41:50|18308.46|18228.46|18319.59|18239.59|18319.59|18239.59|18308.46|18228.46|10
1740444120000|2025-02-25 00:42:00|18321.75|18241.75|18336.63|18256.63|18336.63|18256.63|18321.75|18241.75|10
1740444130000|2025-02-25 00:42:10|18337.64|18257.64|18354.06|18274.06|18354.06|18274.06|18337.64|18257.64|10
1740444140000|2025-02-25 00:42:20|18355.81|18275.81|18343.64|18263.64|18356.04|18276.04|18342.8|18262.8|10
1740444150000|2025-02-25 00:42:30|18343.62|18263.62|18338.49|18258.49|18344.83|18264.83|18338.49|18258.49|10
1740444160000|2025-02-25 00:42:40|18337.82|18257.82|18330.59|18250.59|18337.82|18257.82|18327.84|18247.84|10
1740444170000|2025-02-25 00:42:50|18330.12|18250.12|18324.34|18244.34|18330.91|18250.91|18324.34|18244.34|10
1740444180000|2025-02-25 00:43:00|18322.61|18242.61|18306.32|18226.32|18322.61|18242.61|18306.32|18226.32|10
1740444190000|2025-02-25 00:43:10|18306.87|18226.87|18301.24|18221.24|18306.87|18226.87|18301.24|18221.24|10
1740444200000|2025-02-25 00:43:20|18301.18|18221.18|18292.24|18212.24|18304.94|18224.94|18292.24|18212.24|10
1740444210000|2025-02-25 00:43:30|18291.92|18211.92|18280.28|18200.28|18291.92|18211.92|18280.06|18200.06|10
1740444220000|2025-02-25 00:43:40|18280.89|18200.89|18281.79|18201.79|18283.67|18203.67|18280.89|18200.89|10
1740444230000|2025-02-25 00:43:50|18281.66|18201.66|18279.81|18199.81|18283.51|18203.51|18279.81|18199.81|10
1740444240000|2025-02-25 00:44:00|18280.34|18200.34|18283.49|18203.49|18283.49|18203.49|18271.61|18191.61|10
1740444250000|2025-02-25 00:44:10|18287.12|18207.12|18297.79|18217.79|18298.61|18218.61|18287.12|18207.12|10
1740444260000|2025-02-25 00:44:20|18297.4|18217.4|18284.71|18204.71|18298.15|18218.15|18284.71|18204.71|10
1740444270000|2025-02-25 00:44:30|18281.9|18201.9|18275.54|18195.54|18281.9|18201.9|18275.54|18195.54|10
1740444280000|2025-02-25 00:44:40|18276.58|18196.58|18281.15|18201.15|18282.67|18202.67|18276.58|18196.58|10
1740444290000|2025-02-25 00:44:50|18281.26|18201.26|18282.96|18202.96|18285.13|18205.13|18281.26|18201.26|10
1740444300000|2025-02-25 00:45:00|18282.53|18202.53|18263.25|18183.25|18282.53|18202.53|18263.25|18183.25|10
1740444310000|2025-02-25 00:45:10|18263.21|18183.21|18256.28|18176.28|18263.21|18183.21|18254.43|18174.43|9
1740444320000|2025-02-25 00:45:20|18256.32|18176.32|18242.86|18162.86|18256.32|18176.32|18242.86|18162.86|10
1740444330000|2025-02-25 00:45:30|18240.01|18160.01|18237.94|18157.94|18240.01|18160.01|18233.29|18153.29|10
1740444340000|2025-02-25 00:45:40|18238.61|18158.61|18235.33|18155.33|18240.36|18160.36|18234.25|18154.25|10
1740444350000|2025-02-25 00:45:50|18234.45|18154.45|18236.81|18156.81|18237.4|18157.4|18232.82|18152.82|10
1740444360000|2025-02-25 00:46:00|18238.28|18158.28|18263.78|18183.78|18263.78|18183.78|18238.28|18158.28|10
1740444370000|2025-02-25 00:46:10|18270.19|18190.19|18274.84|18194.84|18275.35|18195.35|18270.19|18190.19|10
1740444380000|2025-02-25 00:46:20|18274.73|18194.73|18269.36|18189.36|18275.16|18195.16|18267.19|18187.19|9
1740444390000|2025-02-25 00:46:30|18268.52|18188.52|18258.05|18178.05|18268.63|18188.63|18257.54|18177.54|10
1740444400000|2025-02-25 00:46:40|18259.04|18179.04|18261.69|18181.69|18262.34|18182.34|18257.97|18177.97|10
1740444410000|2025-02-25 00:46:50|18261.86|18181.86|18265.95|18185.95|18265.95|18185.95|18261.85|18181.85|10
1740444420000|2025-02-25 00:47:00|18266.3|18186.3|18288.64|18208.64|18288.64|18208.64|18266.3|18186.3|10
1740444430000|2025-02-25 00:47:10|18289.74|18209.74|18295.13|18215.13|18295.13|18215.13|18288.57|18208.57|10
1740444440000|2025-02-25 00:47:20|18295.92|18215.92|18316.6|18236.6|18316.6|18236.6|18295.92|18215.92|10
1740444450000|2025-02-25 00:47:30|18317.63|18237.63|18318.74|18238.74|18319.2|18239.2|18315.93|18235.93|10
1740444460000|2025-02-25 00:47:40|18319.36|18239.36|18325.24|18245.24|18325.24|18245.24|18318.94|18238.94|10
1740444470000|2025-02-25 00:47:50|18326.12|18246.12|18328.66|18248.66|18329.16|18249.16|18326.12|18246.12|10
1740444480000|2025-02-25 00:48:00|18328.51|18248.51|18336.67|18256.67|18336.67|18256.67|18327.51|18247.51|10
1740444490000|2025-02-25 00:48:10|18337.19|18257.19|18339.57|18259.57|18340.76|18260.76|18337.19|18257.19|10
1740444500000|2025-02-25 00:48:20|18340.43|18260.43|18357.29|18277.29|18357.56|18277.56|18340.43|18260.43|10
1740444510000|2025-02-25 00:48:30|18357.64|18277.64|18360.33|18280.33|18362.31|18282.31|18357.64|18277.64|10
1740444520000|2025-02-25 00:48:40|18358.92|18278.92|18353.98|18273.98|18358.92|18278.92|18353.98|18273.98|10
1740444530000|2025-02-25 00:48:50|18353.96|18273.96|18359.42|18279.42|18359.79|18279.79|18353.56|18273.56|10
1740444540000|2025-02-25 00:49:00|18360.39|18280.39|18352.53|18272.53|18364.13|18284.13|18352.53|18272.53|10
1740444550000|2025-02-25 00:49:10|18346.92|18266.92|18343.36|18263.36|18346.92|18266.92|18343.36|18263.36|10
1740444560000|2025-02-25 00:49:20|18343.4|18263.4|18343.23|18263.23|18343.76|18263.76|18340.16|18260.16|10
1740444570000|2025-02-25 00:49:30|18341.63|18261.63|18355.39|18275.39|18355.39|18275.39|18340.18|18260.18|10
1740444580000|2025-02-25 00:49:40|18357.41|18277.41|18365.09|18285.09|18365.09|18285.09|18357.41|18277.41|10
1740444590000|2025-02-25 00:49:50|18366.97|18286.97|18372.07|18292.07|18374.17|18294.17|18366.97|18286.97|10
1740444600000|2025-02-25 00:50:00|18371.87|18291.87|18365.94|18285.94|18373.21|18293.21|18365.94|18285.94|10
1740444610000|2025-02-25 00:50:10|18365.44|18285.44|18359.99|18279.99|18365.44|18285.44|18359.99|18279.99|10
1740444620000|2025-02-25 00:50:20|18361.72|18281.72|18371.07|18291.07|18371.49|18291.49|18361.72|18281.72|10
1740444630000|2025-02-25 00:50:30|18370.79|18290.79|18378.95|18298.95|18378.95|18298.95|18370.79|18290.79|10
1740444640000|2025-02-25 00:50:40|18381.84|18301.84|18381.43|18301.43|18382.48|18302.48|18380.23|18300.23|10
1740444650000|2025-02-25 00:50:50|18381.71|18301.71|18395.07|18315.07|18395.07|18315.07|18381.67|18301.67|10
1740444660000|2025-02-25 00:51:00|18395.37|18315.37|18400.56|18320.56|18401.09|18321.09|18394.49|18314.49|10
1740444670000|2025-02-25 00:51:10|18399.71|18319.71|18388.1|18308.1|18399.71|18319.71|18388.1|18308.1|10
1740444680000|2025-02-25 00:51:20|18387.54|18307.54|18397.94|18317.94|18397.94|18317.94|18387.54|18307.54|10
1740444690000|2025-02-25 00:51:30|18398.51|18318.51|18402.69|18322.69|18402.69|18322.69|18395.5|18315.5|10
1740444700000|2025-02-25 00:51:40|18402.83|18322.83|18407.81|18327.81|18407.81|18327.81|18402.83|18322.83|10
1740444710000|2025-02-25 00:51:50|18409.46|18329.46|18412.66|18332.66|18413|18333|18407.4|18327.4|10
1740444720000|2025-02-25 00:52:00|18412.81|18332.81|18406.19|18326.19|18412.81|18332.81|18406.19|18326.19|10
1740444730000|2025-02-25 00:52:10|18406.21|18326.21|18405.31|18325.31|18406.21|18326.21|18404.5|18324.5|10
1740444740000|2025-02-25 00:52:20|18405.34|18325.34|18403.97|18323.97|18405.34|18325.34|18402.55|18322.55|10
1740444750000|2025-02-25 00:52:30|18404.66|18324.66|18410.77|18330.77|18410.77|18330.77|18404.66|18324.66|10
1740444760000|2025-02-25 00:52:40|18411.91|18331.91|18417.82|18337.82|18417.82|18337.82|18411.91|18331.91|10
1740444770000|2025-02-25 00:52:50|18417.36|18337.36|18417.72|18337.72|18417.72|18337.72|18415.35|18335.35|10
1740444780000|2025-02-25 00:53:00|18419.61|18339.61|18421.58|18341.58|18423.25|18343.25|18419.61|18339.61|10
1740444790000|2025-02-25 00:53:10|18422.06|18342.06|18419.93|18339.93|18422.06|18342.06|18419.73|18339.73|10
1740444800000|2025-02-25 00:53:20|18420.32|18340.32|18420.67|18340.67|18420.67|18340.67|18418.55|18338.55|10
1740444810000|2025-02-25 00:53:30|18425.16|18345.16|18421.55|18341.55|18425.16|18345.16|18421.55|18341.55|10
1740444820000|2025-02-25 00:53:40|18422.18|18342.18|18410.38|18330.38|18422.45|18342.45|18410.38|18330.38|10
1740444830000|2025-02-25 00:53:50|18410.92|18330.92|18407.62|18327.62|18413.24|18333.24|18407.62|18327.62|10
1740444840000|2025-02-25 00:54:00|18406.25|18326.25|18398.54|18318.54|18407.7|18327.7|18398.54|18318.54|10
1740444850000|2025-02-25 00:54:10|18397.5|18317.5|18390.28|18310.28|18397.5|18317.5|18390.28|18310.28|10
1740444860000|2025-02-25 00:54:20|18389.74|18309.74|18376.47|18296.47|18389.74|18309.74|18376.47|18296.47|10
1740444870000|2025-02-25 00:54:30|18376.11|18296.11|18374.65|18294.65|18376.85|18296.85|18374.38|18294.38|10
1740444880000|2025-02-25 00:54:40|18374.57|18294.57|18371.93|18291.93|18374.57|18294.57|18370.15|18290.15|10
1740444890000|2025-02-25 00:54:50|18374.65|18294.65|18372.28|18292.28|18376.21|18296.21|18372.28|18292.28|10
1740444900000|2025-02-25 00:55:00|18371.58|18291.58|18360.3|18280.3|18371.58|18291.58|18360.3|18280.3|10
1740444910000|2025-02-25 00:55:10|18361.66|18281.66|18371.61|18291.61|18371.61|18291.61|18361.66|18281.66|10
1740444920000|2025-02-25 00:55:20|18372.04|18292.04|18378.72|18298.72|18378.82|18298.82|18371.41|18291.41|10
1740444930000|2025-02-25 00:55:30|18378.91|18298.91|18393.53|18313.53|18393.53|18313.53|18378.91|18298.91|10
1740444940000|2025-02-25 00:55:40|18394.16|18314.16|18399.36|18319.36|18399.77|18319.77|18394.16|18314.16|10
1740444950000|2025-02-25 00:55:50|18399.37|18319.37|18403.15|18323.15|18403.15|18323.15|18399.37|18319.37|10
1740444960000|2025-02-25 00:56:00|18406.31|18326.31|18408.09|18328.09|18409.56|18329.56|18406.31|18326.31|10
1740444970000|2025-02-25 00:56:10|18409.37|18329.37|18409.27|18329.27|18409.4|18329.4|18408.92|18328.92|10
1740444980000|2025-02-25 00:56:20|18408.78|18328.78|18407.48|18327.48|18410.43|18330.43|18407.48|18327.48|10
1740444990000|2025-02-25 00:56:30|18407.03|18327.03|18402.73|18322.73|18407.26|18327.26|18402.73|18322.73|10
1740445000000|2025-02-25 00:56:40|18402.53|18322.53|18400.09|18320.09|18402.53|18322.53|18398.85|18318.85|10
1740445010000|2025-02-25 00:56:50|18401.35|18321.35|18407.01|18327.01|18407.01|18327.01|18401.35|18321.35|10
1740445020000|2025-02-25 00:57:00|18407.48|18327.48|18402.96|18322.96|18407.48|18327.48|18402.96|18322.96|10
1740445030000|2025-02-25 00:57:10|18401.9|18321.9|18392.55|18312.55|18401.9|18321.9|18392.55|18312.55|10
1740445040000|2025-02-25 00:57:20|18391.6|18311.6|18383.07|18303.07|18391.6|18311.6|18383.07|18303.07|10
1740445050000|2025-02-25 00:57:30|18381.57|18301.57|18372.93|18292.93|18381.57|18301.57|18372.93|18292.93|10
1740445060000|2025-02-25 00:57:40|18372.11|18292.11|18364.59|18284.59|18372.11|18292.11|18364.59|18284.59|10
1740445070000|2025-02-25 00:57:50|18363.64|18283.64|18365.77|18285.77|18365.77|18285.77|18363.33|18283.33|10
1740445080000|2025-02-25 00:58:00|18370.36|18290.36|18367.5|18287.5|18371.58|18291.58|18367|18287|10
1740445090000|2025-02-25 00:58:10|18367.98|18287.98|18363.02|18283.02|18367.98|18287.98|18363.02|18283.02|10
1740445100000|2025-02-25 00:58:20|18362.89|18282.89|18356.72|18276.72|18362.89|18282.89|18356.72|18276.72|10
1740445110000|2025-02-25 00:58:30|18355.72|18275.72|18350.19|18270.19|18355.72|18275.72|18350.13|18270.13|10
1740445120000|2025-02-25 00:58:40|18351.57|18271.57|18349|18269|18351.93|18271.93|18349|18269|9
1740445130000|2025-02-25 00:58:50|18348.91|18268.91|18339.22|18259.22|18348.91|18268.91|18338.83|18258.83|10
1740445140000|2025-02-25 00:59:00|18339.26|18259.26|18333.43|18253.43|18340.94|18260.94|18333.43|18253.43|10
1740445150000|2025-02-25 00:59:10|18333.6|18253.6|18332.52|18252.52|18334.24|18254.24|18332.52|18252.52|10
1740445160000|2025-02-25 00:59:20|18332.68|18252.68|18333.14|18253.14|18333.33|18253.33|18330.09|18250.09|10
1740445170000|2025-02-25 00:59:30|18333.84|18253.84|18333.44|18253.44|18333.9|18253.9|18331.84|18251.84|10
1740445180000|2025-02-25 00:59:40|18333.4|18253.4|18332.73|18252.73|18333.4|18253.4|18331.29|18251.29|10
1740445190000|2025-02-25 00:59:50|18333.32|18253.32|18335.78|18255.78|18335.79|18255.79|18333.32|18253.32|9
1740445200000|2025-02-25 01:00:00|18335.77|18255.77|18335.45|18255.45|18336.45|18256.45|18335.45|18255.45|10
1740445210000|2025-02-25 01:00:10|18335.37|18255.37|18333.87|18253.87|18335.37|18255.37|18328.61|18248.61|10
1740445220000|2025-02-25 01:00:20|18332.9|18252.9|18331.85|18251.85|18332.93|18252.93|18328.08|18248.08|9
1740445230000|2025-02-25 01:00:30|18331.97|18251.97|18336.2|18256.2|18336.2|18256.2|18331.97|18251.97|10
1740445240000|2025-02-25 01:00:40|18338.43|18258.43|18341.68|18261.68|18344.54|18264.54|18338.43|18258.43|10
1740445250000|2025-02-25 01:00:50|18340.18|18260.18|18337.83|18257.83|18340.18|18260.18|18337.83|18257.83|10
1740445260000|2025-02-25 01:01:00|18337.05|18257.05|18323.3|18243.3|18337.05|18257.05|18323.3|18243.3|10
1740445270000|2025-02-25 01:01:10|18320.94|18240.94|18304.67|18224.67|18320.94|18240.94|18304.27|18224.27|10
1740445280000|2025-02-25 01:01:20|18305.39|18225.39|18307.07|18227.07|18307.07|18227.07|18303.22|18223.22|10
1740445290000|2025-02-25 01:01:30|18307.79|18227.79|18297.93|18217.93|18307.79|18227.79|18295.85|18215.85|10
1740445300000|2025-02-25 01:01:40|18299.07|18219.07|18300.62|18220.62|18303.36|18223.36|18299.07|18219.07|10
1740445310000|2025-02-25 01:01:50|18299.29|18219.29|18303.13|18223.13|18303.13|18223.13|18296.96|18216.96|10
1740445320000|2025-02-25 01:02:00|18303.75|18223.75|18320.88|18240.88|18320.88|18240.88|18303.75|18223.75|10
1740445330000|2025-02-25 01:02:10|18324.75|18244.75|18326.11|18246.11|18327.33|18247.33|18322.55|18242.55|10
1740445340000|2025-02-25 01:02:20|18327.03|18247.03|18322.16|18242.16|18327.03|18247.03|18316.42|18236.42|10
1740445350000|2025-02-25 01:02:30|18321.4|18241.4|18312.98|18232.98|18321.4|18241.4|18312.98|18232.98|10
1740445360000|2025-02-25 01:02:40|18312.72|18232.72|18308.01|18228.01|18312.72|18232.72|18308.01|18228.01|10
1740445370000|2025-02-25 01:02:50|18307.74|18227.74|18300.9|18220.9|18307.76|18227.76|18300.9|18220.9|10
1740445380000|2025-02-25 01:03:00|18300.49|18220.49|18301.9|18221.9|18301.9|18221.9|18299.36|18219.36|10
1740445390000|2025-02-25 01:03:10|18303.93|18223.93|18303.05|18223.05|18305.33|18225.33|18301.37|18221.37|10
1740445400000|2025-02-25 01:03:20|18302.8|18222.8|18300.98|18220.98|18302.8|18222.8|18300.93|18220.93|10
1740445410000|2025-02-25 01:03:30|18299.95|18219.95|18296.03|18216.03|18299.95|18219.95|18296.03|18216.03|10
1740445420000|2025-02-25 01:03:40|18295.51|18215.51|18294.47|18214.47|18295.51|18215.51|18291.88|18211.88|10
1740445430000|2025-02-25 01:03:50|18294.95|18214.95|18286.49|18206.49|18294.95|18214.95|18286.49|18206.49|10
1740445440000|2025-02-25 01:04:00|18286.58|18206.58|18277.53|18197.53|18286.93|18206.93|18277.53|18197.53|10
1740445450000|2025-02-25 01:04:10|18276.99|18196.99|18261.23|18181.23|18276.99|18196.99|18261.23|18181.23|10
1740445460000|2025-02-25 01:04:20|18260.26|18180.26|18267.57|18187.57|18267.57|18187.57|18260.26|18180.26|10
1740445470000|2025-02-25 01:04:30|18268.08|18188.08|18260.79|18180.79|18268.08|18188.08|18259.62|18179.62|10
1740445480000|2025-02-25 01:04:40|18261.12|18181.12|18259.65|18179.65|18261.23|18181.23|18259.18|18179.18|10
1740445490000|2025-02-25 01:04:50|18260|18180|18256.42|18176.42|18260.89|18180.89|18256.42|18176.42|10
1740445500000|2025-02-25 01:05:00|18255.97|18175.97|18250.02|18170.02|18255.97|18175.97|18250.02|18170.02|10
1740445510000|2025-02-25 01:05:10|18250.4|18170.4|18257.19|18177.19|18257.19|18177.19|18249.52|18169.52|10
1740445520000|2025-02-25 01:05:20|18258.6|18178.6|18248.74|18168.74|18259.1|18179.1|18248.74|18168.74|10
1740445530000|2025-02-25 01:05:30|18249.33|18169.33|18249.35|18169.35|18252.85|18172.85|18248.36|18168.36|10
1740445540000|2025-02-25 01:05:40|18246.38|18166.38|18230.7|18150.7|18246.38|18166.38|18230.7|18150.7|10
1740445550000|2025-02-25 01:05:50|18230.74|18150.74|18216.29|18136.29|18230.74|18150.74|18216.29|18136.29|10
1740445560000|2025-02-25 01:06:00|18216.06|18136.06|18217.79|18137.79|18221.97|18141.97|18215.33|18135.33|10
1740445570000|2025-02-25 01:06:10|18216.72|18136.72|18236.78|18156.78|18236.78|18156.78|18216.72|18136.72|10
1740445580000|2025-02-25 01:06:20|18239.25|18159.25|18247.57|18167.57|18248.33|18168.33|18239.25|18159.25|10
1740445590000|2025-02-25 01:06:30|18250.9|18170.9|18245.99|18165.99|18250.9|18170.9|18244.47|18164.47|10
1740445600000|2025-02-25 01:06:40|18246.05|18166.05|18250.97|18170.97|18251.09|18171.09|18245.85|18165.85|10
1740445610000|2025-02-25 01:06:50|18252.74|18172.74|18253.57|18173.57|18254.34|18174.34|18252.74|18172.74|10
1740445620000|2025-02-25 01:07:00|18253.99|18173.99|18247.78|18167.78|18254.42|18174.42|18247.78|18167.78|10
1740445630000|2025-02-25 01:07:10|18250.46|18170.46|18236.57|18156.57|18250.46|18170.46|18236.57|18156.57|10
1740445640000|2025-02-25 01:07:20|18239.05|18159.05|18232.33|18152.33|18241.91|18161.91|18232.33|18152.33|10
1740445650000|2025-02-25 01:07:30|18229.91|18149.91|18229.12|18149.12|18231.31|18151.31|18229.12|18149.12|8
1740445660000|2025-02-25 01:07:40|18229.56|18149.56|18237.05|18157.05|18237.05|18157.05|18229.35|18149.35|10
1740445670000|2025-02-25 01:07:50|18237.8|18157.8|18242.87|18162.87|18242.87|18162.87|18236.07|18156.07|10
1740445680000|2025-02-25 01:08:00|18246.19|18166.19|18240.15|18160.15|18246.19|18166.19|18237.67|18157.67|10
1740445690000|2025-02-25 01:08:10|18238.56|18158.56|18230.27|18150.27|18238.56|18158.56|18228.53|18148.53|10
1740445700000|2025-02-25 01:08:20|18230.14|18150.14|18224.01|18144.01|18230.14|18150.14|18223.15|18143.15|10
1740445710000|2025-02-25 01:08:30|18225.61|18145.61|18215.27|18135.27|18225.61|18145.61|18215.27|18135.27|10
1740445720000|2025-02-25 01:08:40|18215.85|18135.85|18201.81|18121.81|18215.85|18135.85|18201.81|18121.81|10
1740445730000|2025-02-25 01:08:50|18201.4|18121.4|18194.22|18114.22|18201.55|18121.55|18194.22|18114.22|10
1740445740000|2025-02-25 01:09:00|18193.7|18113.7|18176.65|18096.65|18194.53|18114.53|18176.65|18096.65|10
1740445750000|2025-02-25 01:09:10|18177.06|18097.06|18185.92|18105.92|18187.14|18107.14|18177.06|18097.06|10
1740445760000|2025-02-25 01:09:20|18185.41|18105.41|18189.24|18109.24|18192.31|18112.31|18185.41|18105.41|10
1740445770000|2025-02-25 01:09:30|18190.06|18110.06|18190.25|18110.25|18191.64|18111.64|18190.06|18110.06|10
1740445780000|2025-02-25 01:09:40|18189.16|18109.16|18187.98|18107.98|18189.91|18109.91|18186.27|18106.27|10
1740445790000|2025-02-25 01:09:50|18190.88|18110.88|18185.68|18105.68|18190.88|18110.88|18183.23|18103.23|10
1740445800000|2025-02-25 01:10:00|18186.44|18106.44|18181.97|18101.97|18186.44|18106.44|18177.84|18097.84|10
1740445810000|2025-02-25 01:10:10|18181.59|18101.59|18178.73|18098.73|18181.91|18101.91|18178.73|18098.73|10
1740445820000|2025-02-25 01:10:20|18177.08|18097.08|18176.14|18096.14|18177.15|18097.15|18172.89|18092.89|10
1740445830000|2025-02-25 01:10:30|18177.99|18097.99|18183.27|18103.27|18183.27|18103.27|18169.14|18089.14|10
1740445840000|2025-02-25 01:10:40|18186.2|18106.2|18196.45|18116.45|18198.25|18118.25|18186.2|18106.2|10
1740445850000|2025-02-25 01:10:50|18195.06|18115.06|18184.37|18104.37|18195.06|18115.06|18184.37|18104.37|10
1740445860000|2025-02-25 01:11:00|18181.99|18101.99|18179.44|18099.44|18181.99|18101.99|18175.72|18095.72|10
1740445870000|2025-02-25 01:11:10|18179.08|18099.08|18166.18|18086.18|18179.08|18099.08|18166.18|18086.18|10
1740445880000|2025-02-25 01:11:20|18165.83|18085.83|18143.76|18063.76|18165.83|18085.83|18143.76|18063.76|10
1740445890000|2025-02-25 01:11:30|18139.55|18059.55|18140.74|18060.74|18140.9|18060.9|18137.33|18057.33|10
1740445900000|2025-02-25 01:11:40|18140.43|18060.43|18145.75|18065.75|18145.75|18065.75|18140.43|18060.43|10
1740445910000|2025-02-25 01:11:50|18145.7|18065.7|18150.12|18070.12|18154.59|18074.59|18145.7|18065.7|10
1740445920000|2025-02-25 01:12:00|18151.08|18071.08|18169.08|18089.08|18169.08|18089.08|18150.4|18070.4|10
1740445930000|2025-02-25 01:12:10|18170.67|18090.67|18180.02|18100.02|18180.02|18100.02|18170.67|18090.67|10
1740445940000|2025-02-25 01:12:20|18184.9|18104.9|18189.12|18109.12|18189.12|18109.12|18183.79|18103.79|10
1740445950000|2025-02-25 01:12:30|18189.14|18109.14|18192.38|18112.38|18192.38|18112.38|18187.47|18107.47|10
1740445960000|2025-02-25 01:12:40|18194.34|18114.34|18198.56|18118.56|18198.56|18118.56|18194.34|18114.34|10
1740445970000|2025-02-25 01:12:50|18196.93|18116.93|18202.27|18122.27|18202.27|18122.27|18194.41|18114.41|10
1740445980000|2025-02-25 01:13:00|18203.08|18123.08|18211.86|18131.86|18211.86|18131.86|18203.08|18123.08|10
1740445990000|2025-02-25 01:13:10|18214.91|18134.91|18213.08|18133.08|18215.61|18135.61|18211.89|18131.89|10
1740446000000|2025-02-25 01:13:20|18213.8|18133.8|18217.19|18137.19|18217.19|18137.19|18213.8|18133.8|10
1740446010000|2025-02-25 01:13:30|18217.34|18137.34|18233.15|18153.15|18233.96|18153.96|18217.34|18137.34|10
1740446020000|2025-02-25 01:13:40|18233.31|18153.31|18243.56|18163.56|18244.73|18164.73|18233.31|18153.31|10
1740446030000|2025-02-25 01:13:50|18244.8|18164.8|18248.54|18168.54|18250.32|18170.32|18244.8|18164.8|10
1740446040000|2025-02-25 01:14:00|18248.87|18168.87|18248.51|18168.51|18248.87|18168.87|18242.81|18162.81|10
1740446050000|2025-02-25 01:14:10|18247.88|18167.88|18255.22|18175.22|18255.22|18175.22|18247.7|18167.7|10
1740446060000|2025-02-25 01:14:20|18256.04|18176.04|18257.74|18177.74|18257.74|18177.74|18252.22|18172.22|10
1740446070000|2025-02-25 01:14:30|18258.08|18178.08|18256.19|18176.19|18260.84|18180.84|18256.07|18176.07|10
1740446080000|2025-02-25 01:14:40|18257.46|18177.46|18261.17|18181.17|18261.17|18181.17|18256.83|18176.83|10
1740446090000|2025-02-25 01:14:50|18261.9|18181.9|18272.88|18192.88|18272.88|18192.88|18261.9|18181.9|10
1740446100000|2025-02-25 01:15:00|18275.11|18195.11|18283.73|18203.73|18286.25|18206.25|18275.11|18195.11|10
1740446110000|2025-02-25 01:15:10|18283.24|18203.24|18265.45|18185.45|18283.24|18203.24|18265.45|18185.45|10
1740446120000|2025-02-25 01:15:20|18265.77|18185.77|18285.45|18205.45|18285.45|18205.45|18265.77|18185.77|10
1740446130000|2025-02-25 01:15:30|18287.47|18207.47|18301.67|18221.67|18301.67|18221.67|18287.47|18207.47|10
1740446140000|2025-02-25 01:15:40|18307.82|18227.82|18326.58|18246.58|18328|18248|18307.82|18227.82|10
1740446150000|2025-02-25 01:15:50|18324.32|18244.32|18330.23|18250.23|18330.23|18250.23|18324.32|18244.32|10
1740446160000|2025-02-25 01:16:00|18330.5|18250.5|18329.88|18249.88|18331.63|18251.63|18327.73|18247.73|10
1740446170000|2025-02-25 01:16:10|18329.4|18249.4|18341.92|18261.92|18345.78|18265.78|18328.21|18248.21|10
1740446180000|2025-02-25 01:16:20|18343.29|18263.29|18346.28|18266.28|18347.24|18267.24|18343.29|18263.29|10
1740446190000|2025-02-25 01:16:30|18346.42|18266.42|18341.54|18261.54|18346.88|18266.88|18341.54|18261.54|10
1740446200000|2025-02-25 01:16:40|18340.17|18260.17|18338.17|18258.17|18340.17|18260.17|18335.64|18255.64|10
1740446210000|2025-02-25 01:16:50|18339.25|18259.25|18347.54|18267.54|18347.54|18267.54|18339.25|18259.25|10
1740446220000|2025-02-25 01:17:00|18347.64|18267.64|18343.09|18263.09|18351.17|18271.17|18343.09|18263.09|10
1740446230000|2025-02-25 01:17:10|18340.7|18260.7|18331.58|18251.58|18340.7|18260.7|18331.58|18251.58|10
1740446240000|2025-02-25 01:17:20|18330.38|18250.38|18326.12|18246.12|18330.77|18250.77|18326.12|18246.12|10
1740446250000|2025-02-25 01:17:30|18325.83|18245.83|18325.9|18245.9|18326.01|18246.01|18323.67|18243.67|10
1740446260000|2025-02-25 01:17:40|18327.86|18247.86|18328.57|18248.57|18329.6|18249.6|18327.86|18247.86|10
1740446270000|2025-02-25 01:17:50|18328.01|18248.01|18329.81|18249.81|18329.81|18249.81|18327.41|18247.41|10
1740446280000|2025-02-25 01:18:00|18330.35|18250.35|18322.63|18242.63|18333|18253|18322.63|18242.63|10
1740446290000|2025-02-25 01:18:10|18323.3|18243.3|18297.96|18217.96|18323.3|18243.3|18297.96|18217.96|10
1740446300000|2025-02-25 01:18:20|18292.31|18212.31|18281.74|18201.74|18292.31|18212.31|18281.74|18201.74|10
1740446310000|2025-02-25 01:18:30|18280.72|18200.72|18267.16|18187.16|18280.72|18200.72|18267.16|18187.16|10
1740446320000|2025-02-25 01:18:40|18266.86|18186.86|18259.08|18179.08|18266.86|18186.86|18258.81|18178.81|10
1740446330000|2025-02-25 01:18:50|18259.91|18179.91|18262.4|18182.4|18264.2|18184.2|18259.02|18179.02|10
1740446340000|2025-02-25 01:19:00|18260.88|18180.88|18263.2|18183.2|18263.2|18183.2|18256.12|18176.12|10
1740446350000|2025-02-25 01:19:10|18262.12|18182.12|18256.63|18176.63|18264.93|18184.93|18256.63|18176.63|10
1740446360000|2025-02-25 01:19:20|18259.18|18179.18|18268.64|18188.64|18268.64|18188.64|18259.18|18179.18|10
1740446370000|2025-02-25 01:19:30|18270.36|18190.36|18280.1|18200.1|18280.1|18200.1|18270.21|18190.21|10
1740446380000|2025-02-25 01:19:40|18280.34|18200.34|18288.15|18208.15|18288.43|18208.43|18280.34|18200.34|10
1740446390000|2025-02-25 01:19:50|18288.11|18208.11|18289.01|18209.01|18289.9|18209.9|18288.11|18208.11|10
1740446400000|2025-02-25 01:20:00|18289.47|18209.47|18280.14|18200.14|18290.72|18210.72|18280.14|18200.14|10
1740446410000|2025-02-25 01:20:10|18278.74|18198.74|18275.91|18195.91|18278.74|18198.74|18275.64|18195.64|10
1740446420000|2025-02-25 01:20:20|18276.07|18196.07|18278.22|18198.22|18279.53|18199.53|18276.07|18196.07|10
1740446430000|2025-02-25 01:20:30|18277.75|18197.75|18282.5|18202.5|18282.5|18202.5|18277.28|18197.28|10
1740446440000|2025-02-25 01:20:40|18282.8|18202.8|18283.34|18203.34|18283.5|18203.5|18282.04|18202.04|10
1740446450000|2025-02-25 01:20:50|18283.57|18203.57|18288.14|18208.14|18288.14|18208.14|18282.82|18202.82|10
1740446460000|2025-02-25 01:21:00|18288.61|18208.61|18298.08|18218.08|18298.08|18218.08|18288.61|18208.61|10
1740446470000|2025-02-25 01:21:10|18301.69|18221.69|18317.7|18237.7|18317.7|18237.7|18301.69|18221.69|10
1740446480000|2025-02-25 01:21:20|18318.81|18238.81|18333.46|18253.46|18333.46|18253.46|18318.81|18238.81|10
1740446490000|2025-02-25 01:21:30|18334.38|18254.38|18334.31|18254.31|18337.78|18257.78|18334.31|18254.31|10
1740446500000|2025-02-25 01:21:40|18336.06|18256.06|18335.31|18255.31|18340.49|18260.49|18334.34|18254.34|10
1740446510000|2025-02-25 01:21:50|18335.29|18255.29|18330.96|18250.96|18335.29|18255.29|18327.33|18247.33|10
1740446520000|2025-02-25 01:22:00|18328.29|18248.29|18306.68|18226.68|18328.95|18248.95|18306.68|18226.68|10
1740446530000|2025-02-25 01:22:10|18307.91|18227.91|18303.39|18223.39|18308.02|18228.02|18302.79|18222.79|10
1740446540000|2025-02-25 01:22:20|18303.99|18223.99|18297.06|18217.06|18303.99|18223.99|18297.06|18217.06|10
1740446550000|2025-02-25 01:22:30|18296.35|18216.35|18292.58|18212.58|18296.35|18216.35|18288.71|18208.71|10
1740446560000|2025-02-25 01:22:40|18292.1|18212.1|18305.25|18225.25|18305.25|18225.25|18292.1|18212.1|10
1740446570000|2025-02-25 01:22:50|18306.17|18226.17|18321.02|18241.02|18321.02|18241.02|18306.17|18226.17|10
1740446580000|2025-02-25 01:23:00|18322.03|18242.03|18333.97|18253.97|18334.55|18254.55|18322.03|18242.03|9
1740446590000|2025-02-25 01:23:10|18333.48|18253.48|18332.41|18252.41|18333.48|18253.48|18327.15|18247.15|10
1740446600000|2025-02-25 01:23:20|18332.02|18252.02|18340.85|18260.85|18340.85|18260.85|18332.02|18252.02|10
1740446610000|2025-02-25 01:23:30|18344.2|18264.2|18344.26|18264.26|18346.47|18266.47|18344.2|18264.2|10
1740446620000|2025-02-25 01:23:40|18345.81|18265.81|18355.4|18275.4|18355.4|18275.4|18345.81|18265.81|10
1740446630000|2025-02-25 01:23:50|18355.3|18275.3|18359.67|18279.67|18359.67|18279.67|18355.3|18275.3|10
1740446640000|2025-02-25 01:24:00|18359.81|18279.81|18347.52|18267.52|18359.81|18279.81|18347.52|18267.52|9
1740446650000|2025-02-25 01:24:10|18348.68|18268.68|18353.77|18273.77|18355.14|18275.14|18348.68|18268.68|10
1740446660000|2025-02-25 01:24:20|18353.91|18273.91|18369.04|18289.04|18369.04|18289.04|18353.91|18273.91|10
1740446670000|2025-02-25 01:24:30|18371.56|18291.56|18374.16|18294.16|18374.16|18294.16|18370.93|18290.93|10
1740446680000|2025-02-25 01:24:40|18373.28|18293.28|18379.24|18299.24|18379.24|18299.24|18373.28|18293.28|10
1740446690000|2025-02-25 01:24:50|18380.73|18300.73|18390.48|18310.48|18391.22|18311.22|18380.73|18300.73|10
1740446700000|2025-02-25 01:25:00|18391.87|18311.87|18395.55|18315.55|18395.55|18315.55|18390.15|18310.15|10
1740446710000|2025-02-25 01:25:10|18396.28|18316.28|18402.31|18322.31|18402.47|18322.47|18396.28|18316.28|10
1740446720000|2025-02-25 01:25:20|18404.29|18324.29|18401.79|18321.79|18404.29|18324.29|18400.06|18320.06|10
1740446730000|2025-02-25 01:25:30|18401.92|18321.92|18399.88|18319.88|18403.6|18323.6|18399.88|18319.88|10
1740446740000|2025-02-25 01:25:40|18399.34|18319.34|18392.67|18312.67|18399.34|18319.34|18392.67|18312.67|10
1740446750000|2025-02-25 01:25:50|18389.26|18309.26|18381.35|18301.35|18389.26|18309.26|18381.35|18301.35|10
1740446760000|2025-02-25 01:26:00|18382.35|18302.35|18377.49|18297.49|18383.06|18303.06|18375.74|18295.74|10
1740446770000|2025-02-25 01:26:10|18377.71|18297.71|18365.24|18285.24|18377.71|18297.71|18364.98|18284.98|10
1740446780000|2025-02-25 01:26:20|18366.78|18286.78|18365.05|18285.05|18367.94|18287.94|18365.05|18285.05|10
1740446790000|2025-02-25 01:26:30|18365.8|18285.8|18371.05|18291.05|18371.05|18291.05|18365.8|18285.8|9
1740446800000|2025-02-25 01:26:40|18370.67|18290.67|18368.98|18288.98|18372.53|18292.53|18368.98|18288.98|10
1740446810000|2025-02-25 01:26:50|18367.69|18287.69|18366.64|18286.64|18368.1|18288.1|18366.64|18286.64|9
1740446820000|2025-02-25 01:27:00|18366.57|18286.57|18354.71|18274.71|18366.57|18286.57|18354|18274|10
1740446830000|2025-02-25 01:27:10|18354.98|18274.98|18355.91|18275.91|18356.52|18276.52|18354.35|18274.35|10
1740446840000|2025-02-25 01:27:20|18355.41|18275.41|18344.53|18264.53|18355.41|18275.41|18344.53|18264.53|10
1740446850000|2025-02-25 01:27:30|18344.85|18264.85|18340.28|18260.28|18344.85|18264.85|18340.07|18260.07|10
1740446860000|2025-02-25 01:27:40|18339.23|18259.23|18339.61|18259.61|18340.14|18260.14|18336.73|18256.73|10
1740446870000|2025-02-25 01:27:50|18339.67|18259.67|18344.8|18264.8|18344.8|18264.8|18339.67|18259.67|10
1740446880000|2025-02-25 01:28:00|18344.69|18264.69|18340.72|18260.72|18345.56|18265.56|18340.72|18260.72|10
1740446890000|2025-02-25 01:28:10|18341.37|18261.37|18344.94|18264.94|18344.94|18264.94|18341.37|18261.37|10
1740446900000|2025-02-25 01:28:20|18344.67|18264.67|18339.04|18259.04|18344.67|18264.67|18339.04|18259.04|10
1740446910000|2025-02-25 01:28:30|18339.05|18259.05|18335.86|18255.86|18339.72|18259.72|18335.86|18255.86|10
1740446920000|2025-02-25 01:28:40|18333.1|18253.1|18324.96|18244.96|18333.1|18253.1|18324.95|18244.95|10
1740446930000|2025-02-25 01:28:50|18325.03|18245.03|18319.03|18239.03|18325.03|18245.03|18319.03|18239.03|10
1740446940000|2025-02-25 01:29:00|18319.29|18239.29|18322.31|18242.31|18322.31|18242.31|18318.86|18238.86|10
1740446950000|2025-02-25 01:29:10|18322.61|18242.61|18327.74|18247.74|18327.81|18247.81|18322.31|18242.31|10
1740446960000|2025-02-25 01:29:20|18327.79|18247.79|18322.37|18242.37|18327.79|18247.79|18322.37|18242.37|10
1740446970000|2025-02-25 01:29:30|18322.56|18242.56|18323.33|18243.33|18324.41|18244.41|18322.25|18242.25|10
1740446980000|2025-02-25 01:29:40|18322.26|18242.26|18321.39|18241.39|18323.25|18243.25|18321.39|18241.39|10
1740446990000|2025-02-25 01:29:50|18321.37|18241.37|18316.75|18236.75|18321.37|18241.37|18316.75|18236.75|10
1740447000000|2025-02-25 01:30:00|18315.3|18235.3|18309.71|18229.71|18315.3|18235.3|18308.96|18228.96|10
1740447010000|2025-02-25 01:30:10|18310|18230|18302.07|18222.07|18310|18230|18298.51|18218.51|10
1740447020000|2025-02-25 01:30:20|18302.39|18222.39|18300.47|18220.47|18302.66|18222.66|18300.37|18220.37|10
1740447030000|2025-02-25 01:30:30|18299.86|18219.86|18304.12|18224.12|18304.18|18224.18|18299.67|18219.67|10
1740447040000|2025-02-25 01:30:40|18305.48|18225.48|18309.91|18229.91|18309.91|18229.91|18305.48|18225.48|10
1740447050000|2025-02-25 01:30:50|18309.76|18229.76|18316.86|18236.86|18316.86|18236.86|18309.76|18229.76|10
1740447060000|2025-02-25 01:31:00|18316.69|18236.69|18337.76|18257.76|18337.76|18257.76|18316.69|18236.69|10
1740447070000|2025-02-25 01:31:10|18339.32|18259.32|18343.66|18263.66|18343.7|18263.7|18339.32|18259.32|10
1740447080000|2025-02-25 01:31:20|18349.32|18269.32|18351.75|18271.75|18351.75|18271.75|18349.32|18269.32|9
1740447090000|2025-02-25 01:31:30|18353.27|18273.27|18371.34|18291.34|18372.53|18292.53|18353.27|18273.27|10
1740447100000|2025-02-25 01:31:40|18372.58|18292.58|18375.02|18295.02|18375.02|18295.02|18370.86|18290.86|10
1740447110000|2025-02-25 01:31:50|18374.78|18294.78|18377.55|18297.55|18377.8|18297.8|18373.83|18293.83|10
1740447120000|2025-02-25 01:32:00|18377.94|18297.94|18381.52|18301.52|18381.84|18301.84|18377.94|18297.94|10
1740447130000|2025-02-25 01:32:10|18381.17|18301.17|18398.31|18318.31|18398.31|18318.31|18381.17|18301.17|10
1740447140000|2025-02-25 01:32:20|18396.63|18316.63|18400.3|18320.3|18400.3|18320.3|18394.62|18314.62|10
1740447150000|2025-02-25 01:32:30|18400.8|18320.8|18403.13|18323.13|18405.11|18325.11|18400.8|18320.8|10
1740447160000|2025-02-25 01:32:40|18402.33|18322.33|18403.64|18323.64|18404.9|18324.9|18402.23|18322.23|10
1740447170000|2025-02-25 01:32:50|18401.23|18321.23|18402.33|18322.33|18402.41|18322.41|18396.91|18316.91|10
1740447180000|2025-02-25 01:33:00|18405.69|18325.69|18405.49|18325.49|18406.18|18326.18|18401.72|18321.72|10
1740447190000|2025-02-25 01:33:10|18406.69|18326.69|18408.45|18328.45|18408.45|18328.45|18403.64|18323.64|10
1740447200000|2025-02-25 01:33:20|18408.1|18328.1|18403.33|18323.33|18408.1|18328.1|18403.33|18323.33|10
1740447210000|2025-02-25 01:33:30|18402.5|18322.5|18400.46|18320.46|18402.59|18322.59|18400.22|18320.22|10
1740447220000|2025-02-25 01:33:40|18399.04|18319.04|18396.98|18316.98|18399.04|18319.04|18396.46|18316.46|10
1740447230000|2025-02-25 01:33:50|18396.14|18316.14|18396.21|18316.21|18396.27|18316.27|18394.82|18314.82|10
1740447240000|2025-02-25 01:34:00|18397.13|18317.13|18390.21|18310.21|18397.15|18317.15|18388.93|18308.93|10
1740447250000|2025-02-25 01:34:10|18388.62|18308.62|18390.22|18310.22|18390.59|18310.59|18385.98|18305.98|10
1740447260000|2025-02-25 01:34:20|18391.13|18311.13|18399.48|18319.48|18399.6|18319.6|18391.13|18311.13|10
1740447270000|2025-02-25 01:34:30|18399.51|18319.51|18396.83|18316.83|18399.62|18319.62|18395.92|18315.92|10
1740447280000|2025-02-25 01:34:40|18396.78|18316.78|18398.48|18318.48|18399.29|18319.29|18396.78|18316.78|10
1740447290000|2025-02-25 01:34:50|18398.64|18318.64|18401.01|18321.01|18401.48|18321.48|18398.64|18318.64|10
1740447300000|2025-02-25 01:35:00|18402.35|18322.35|18394.02|18314.02|18403.18|18323.18|18393.27|18313.27|10
1740447310000|2025-02-25 01:35:10|18393.58|18313.58|18390.83|18310.83|18393.58|18313.58|18389.38|18309.38|10
1740447320000|2025-02-25 01:35:20|18390.71|18310.71|18394.64|18314.64|18397.95|18317.95|18390.71|18310.71|10
1740447330000|2025-02-25 01:35:30|18394.75|18314.75|18394.27|18314.27|18394.75|18314.75|18392.09|18312.09|10
1740447340000|2025-02-25 01:35:40|18393.66|18313.66|18393.28|18313.28|18394.24|18314.24|18392.86|18312.86|10
1740447350000|2025-02-25 01:35:50|18393.49|18313.49|18392.23|18312.23|18393.67|18313.67|18392.23|18312.23|9
1740447360000|2025-02-25 01:36:00|18391.88|18311.88|18376.87|18296.87|18392.08|18312.08|18376.87|18296.87|10
1740447370000|2025-02-25 01:36:10|18375.91|18295.91|18371.19|18291.19|18375.91|18295.91|18370.44|18290.44|10
1740447380000|2025-02-25 01:36:20|18371.32|18291.32|18370.42|18290.42|18373.24|18293.24|18370.24|18290.24|10
1740447390000|2025-02-25 01:36:30|18365.06|18285.06|18359.86|18279.86|18366.42|18286.42|18359.86|18279.86|10
1740447400000|2025-02-25 01:36:40|18359.5|18279.5|18357.26|18277.26|18360.06|18280.06|18357.26|18277.26|10
1740447410000|2025-02-25 01:36:50|18355.5|18275.5|18356.5|18276.5|18356.75|18276.75|18355.11|18275.11|10
1740447420000|2025-02-25 01:37:00|18357.45|18277.45|18365.62|18285.62|18366.07|18286.07|18357.45|18277.45|10
1740447430000|2025-02-25 01:37:10|18370.3|18290.3|18375.16|18295.16|18376.17|18296.17|18370.3|18290.3|10
1740447440000|2025-02-25 01:37:20|18375.28|18295.28|18380.02|18300.02|18380.04|18300.04|18370.55|18290.55|10
1740447450000|2025-02-25 01:37:30|18380.87|18300.87|18381.61|18301.61|18382.85|18302.85|18379.2|18299.2|10
1740447460000|2025-02-25 01:37:40|18381.3|18301.3|18377.76|18297.76|18381.3|18301.3|18377.62|18297.62|10
1740447470000|2025-02-25 01:37:50|18377.48|18297.48|18377.22|18297.22|18377.58|18297.58|18376.73|18296.73|10
1740447480000|2025-02-25 01:38:00|18377.46|18297.46|18369.91|18289.91|18377.46|18297.46|18368.83|18288.83|10
1740447490000|2025-02-25 01:38:10|18369.9|18289.9|18381.12|18301.12|18381.12|18301.12|18369.9|18289.9|10
1740447500000|2025-02-25 01:38:20|18381.44|18301.44|18396.35|18316.35|18396.38|18316.38|18381.44|18301.44|10
1740447510000|2025-02-25 01:38:30|18396.76|18316.76|18404.86|18324.86|18404.86|18324.86|18396.76|18316.76|10
1740447520000|2025-02-25 01:38:40|18405.39|18325.39|18417.5|18337.5|18417.5|18337.5|18405.39|18325.39|10
1740447530000|2025-02-25 01:38:50|18414.63|18334.63|18425.15|18345.15|18425.15|18345.15|18414.63|18334.63|10
1740447540000|2025-02-25 01:39:00|18424.93|18344.93|18422.33|18342.33|18425.48|18345.48|18421.98|18341.98|10
1740447550000|2025-02-25 01:39:10|18420.28|18340.28|18421.47|18341.47|18421.47|18341.47|18415.69|18335.69|10
1740447560000|2025-02-25 01:39:20|18419.31|18339.31|18408.43|18328.43|18419.31|18339.31|18408.43|18328.43|10
1740447570000|2025-02-25 01:39:30|18408.46|18328.46|18400.73|18320.73|18408.85|18328.85|18400.73|18320.73|10
1740447580000|2025-02-25 01:39:40|18400.82|18320.82|18402.73|18322.73|18402.73|18322.73|18400.82|18320.82|10
1740447590000|2025-02-25 01:39:50|18403.45|18323.45|18411.06|18331.06|18412.69|18332.69|18403.45|18323.45|10
1740447600000|2025-02-25 01:40:00|18414.88|18334.88|18423.33|18343.33|18423.36|18343.36|18414.75|18334.75|10
1740447610000|2025-02-25 01:40:10|18422.84|18342.84|18418.51|18338.51|18424.85|18344.85|18418.51|18338.51|10
1740447620000|2025-02-25 01:40:20|18418.38|18338.38|18424.47|18344.47|18424.47|18344.47|18418.38|18338.38|10
1740447630000|2025-02-25 01:40:30|18425.66|18345.66|18438.41|18358.41|18438.41|18358.41|18425.66|18345.66|10
1740447640000|2025-02-25 01:40:40|18440.34|18360.34|18447.99|18367.99|18447.99|18367.99|18440.34|18360.34|10
1740447650000|2025-02-25 01:40:50|18447.91|18367.91|18445.91|18365.91|18447.91|18367.91|18443.87|18363.87|10
1740447660000|2025-02-25 01:41:00|18445.24|18365.24|18446.09|18366.09|18446.09|18366.09|18444.85|18364.85|10
1740447670000|2025-02-25 01:41:10|18445.97|18365.97|18438.83|18358.83|18445.97|18365.97|18438.83|18358.83|10
1740447680000|2025-02-25 01:41:20|18438.68|18358.68|18435.6|18355.6|18438.68|18358.68|18435.6|18355.6|10
1740447690000|2025-02-25 01:41:30|18436.27|18356.27|18439.99|18359.99|18440.9|18360.9|18436.27|18356.27|10
1740447700000|2025-02-25 01:41:40|18439.21|18359.21|18443.05|18363.05|18443.05|18363.05|18437.48|18357.48|10
1740447710000|2025-02-25 01:41:50|18443.92|18363.92|18448.15|18368.15|18449.03|18369.03|18443.91|18363.91|10
1740447720000|2025-02-25 01:42:00|18448.65|18368.65|18445.92|18365.92|18448.75|18368.75|18445.92|18365.92|9
1740447730000|2025-02-25 01:42:10|18443.18|18363.18|18439.08|18359.08|18443.18|18363.18|18439.08|18359.08|10
1740447740000|2025-02-25 01:42:20|18440.59|18360.59|18440.16|18360.16|18443.9|18363.9|18440.16|18360.16|9
1740447750000|2025-02-25 01:42:30|18440.1|18360.1|18446.76|18366.76|18446.76|18366.76|18439.5|18359.5|10
1740447760000|2025-02-25 01:42:40|18446.16|18366.16|18444.73|18364.73|18446.56|18366.56|18444.07|18364.07|10
1740447770000|2025-02-25 01:42:50|18444.8|18364.8|18442.42|18362.42|18445.3|18365.3|18442.42|18362.42|10
1740447780000|2025-02-25 01:43:00|18442.54|18362.54|18435.15|18355.15|18442.54|18362.54|18435.15|18355.15|10
1740447790000|2025-02-25 01:43:10|18433.95|18353.95|18435.74|18355.74|18435.85|18355.85|18432.91|18352.91|10
1740447800000|2025-02-25 01:43:20|18434.5|18354.5|18431.76|18351.76|18434.5|18354.5|18430.86|18350.86|10
1740447810000|2025-02-25 01:43:30|18432.4|18352.4|18427.88|18347.88|18432.85|18352.85|18427.88|18347.88|10
1740447820000|2025-02-25 01:43:40|18427.55|18347.55|18418.18|18338.18|18427.55|18347.55|18418.18|18338.18|10
1740447830000|2025-02-25 01:43:50|18418.2|18338.2|18415.92|18335.92|18418.2|18338.2|18414.85|18334.85|10
1740447840000|2025-02-25 01:44:00|18413.46|18333.46|18409.54|18329.54|18414.44|18334.44|18409.54|18329.54|10
1740447850000|2025-02-25 01:44:10|18408.96|18328.96|18403.73|18323.73|18408.96|18328.96|18402.23|18322.23|10
1740447860000|2025-02-25 01:44:20|18403.84|18323.84|18409.78|18329.78|18409.78|18329.78|18403.84|18323.84|10
1740447870000|2025-02-25 01:44:30|18409.52|18329.52|18405.72|18325.72|18409.89|18329.89|18405.72|18325.72|10
1740447880000|2025-02-25 01:44:40|18405.95|18325.95|18409.71|18329.71|18409.71|18329.71|18404.89|18324.89|10
1740447890000|2025-02-25 01:44:50|18409.74|18329.74|18413.05|18333.05|18414.23|18334.23|18409.74|18329.74|10
1740447900000|2025-02-25 01:45:00|18413.31|18333.31|18407.57|18327.57|18415.24|18335.24|18407.57|18327.57|10
1740447910000|2025-02-25 01:45:10|18407.51|18327.51|18404.84|18324.84|18407.51|18327.51|18404.84|18324.84|10
1740447920000|2025-02-25 01:45:20|18404.42|18324.42|18392.98|18312.98|18404.42|18324.42|18392.98|18312.98|10
1740447930000|2025-02-25 01:45:30|18391.89|18311.89|18396.07|18316.07|18396.07|18316.07|18391.3|18311.3|10
1740447940000|2025-02-25 01:45:40|18399.76|18319.76|18395.21|18315.21|18400.01|18320.01|18395.17|18315.17|10
1740447950000|2025-02-25 01:45:50|18395.14|18315.14|18392.95|18312.95|18395.14|18315.14|18391.3|18311.3|10
1740447960000|2025-02-25 01:46:00|18392.3|18312.3|18387.88|18307.88|18392.3|18312.3|18387.88|18307.88|10
1740447970000|2025-02-25 01:46:10|18387.83|18307.83|18381.45|18301.45|18387.83|18307.83|18381.45|18301.45|10
1740447980000|2025-02-25 01:46:20|18381.46|18301.46|18380.59|18300.59|18383.1|18303.1|18380.17|18300.17|10
1740447990000|2025-02-25 01:46:30|18379.91|18299.91|18381.9|18301.9|18381.9|18301.9|18379.47|18299.47|10
1740448000000|2025-02-25 01:46:40|18381.93|18301.93|18377.78|18297.78|18382.13|18302.13|18377.78|18297.78|10
1740448010000|2025-02-25 01:46:50|18378.17|18298.17|18381.78|18301.78|18381.78|18301.78|18377.83|18297.83|10
1740448020000|2025-02-25 01:47:00|18381.93|18301.93|18376.07|18296.07|18381.93|18301.93|18376.07|18296.07|10
1740448030000|2025-02-25 01:47:10|18375.24|18295.24|18365.58|18285.58|18375.24|18295.24|18365.58|18285.58|10
1740448040000|2025-02-25 01:47:20|18364.59|18284.59|18363.41|18283.41|18364.96|18284.96|18361.62|18281.62|10
1740448050000|2025-02-25 01:47:30|18359.94|18279.94|18353.54|18273.54|18359.94|18279.94|18353.54|18273.54|10
1740448060000|2025-02-25 01:47:40|18353.59|18273.59|18351.41|18271.41|18353.59|18273.59|18350.64|18270.64|10
1740448070000|2025-02-25 01:47:50|18352.08|18272.08|18354.59|18274.59|18354.59|18274.59|18350.49|18270.49|10
1740448080000|2025-02-25 01:48:00|18354.43|18274.43|18353.55|18273.55|18354.73|18274.73|18353.55|18273.55|10
1740448090000|2025-02-25 01:48:10|18352.16|18272.16|18348.86|18268.86|18352.16|18272.16|18348.77|18268.77|10
1740448100000|2025-02-25 01:48:20|18348.76|18268.76|18347.1|18267.1|18349.11|18269.11|18347.1|18267.1|10
1740448110000|2025-02-25 01:48:30|18347.27|18267.27|18338.32|18258.32|18347.27|18267.27|18337.79|18257.79|10
1740448120000|2025-02-25 01:48:40|18336.6|18256.6|18336.69|18256.69|18337.55|18257.55|18336.04|18256.04|10
1740448130000|2025-02-25 01:48:50|18335.58|18255.58|18334.7|18254.7|18336.13|18256.13|18334.63|18254.63|10
1740448140000|2025-02-25 01:49:00|18335.69|18255.69|18334.79|18254.79|18336.15|18256.15|18334.25|18254.25|10
1740448150000|2025-02-25 01:49:10|18335.44|18255.44|18335.28|18255.28|18335.85|18255.85|18334.55|18254.55|10
1740448160000|2025-02-25 01:49:20|18335.14|18255.14|18337.6|18257.6|18337.6|18257.6|18335.14|18255.14|10
1740448170000|2025-02-25 01:49:30|18337.92|18257.92|18334.82|18254.82|18337.92|18257.92|18334.69|18254.69|10
1740448180000|2025-02-25 01:49:40|18334.87|18254.87|18336.06|18256.06|18336.16|18256.16|18334.87|18254.87|10
1740448190000|2025-02-25 01:49:50|18331.19|18251.19|18330.58|18250.58|18331.19|18251.19|18329.08|18249.08|10
1740448200000|2025-02-25 01:50:00|18330.98|18250.98|18330.75|18250.75|18332.11|18252.11|18330.75|18250.75|10
1740448210000|2025-02-25 01:50:10|18331.09|18251.09|18328.78|18248.78|18331.61|18251.61|18328.78|18248.78|10
1740448220000|2025-02-25 01:50:20|18328.94|18248.94|18328.04|18248.04|18330.47|18250.47|18328.04|18248.04|10
1740448230000|2025-02-25 01:50:30|18326.99|18246.99|18323.86|18243.86|18326.99|18246.99|18323.86|18243.86|10
1740448240000|2025-02-25 01:50:40|18324.25|18244.25|18316.23|18236.23|18324.25|18244.25|18316.23|18236.23|10
1740448250000|2025-02-25 01:50:50|18315.76|18235.76|18314.49|18234.49|18315.76|18235.76|18313.76|18233.76|10
1740448260000|2025-02-25 01:51:00|18314.22|18234.22|18301.47|18221.47|18314.22|18234.22|18301.47|18221.47|9
1740448270000|2025-02-25 01:51:10|18301.23|18221.23|18293.13|18213.13|18301.23|18221.23|18293.13|18213.13|10
1740448280000|2025-02-25 01:51:20|18292.18|18212.18|18281.3|18201.3|18292.18|18212.18|18281.3|18201.3|10
1740448290000|2025-02-25 01:51:30|18281.29|18201.29|18277.63|18197.63|18282.31|18202.31|18277.63|18197.63|10
1740448300000|2025-02-25 01:51:40|18276.82|18196.82|18286.8|18206.8|18286.8|18206.8|18276.82|18196.82|10
1740448310000|2025-02-25 01:51:50|18288.08|18208.08|18285.24|18205.24|18288.7|18208.7|18284.89|18204.89|10
1740448320000|2025-02-25 01:52:00|18283.72|18203.72|18278.29|18198.29|18283.72|18203.72|18278.29|18198.29|10
1740448330000|2025-02-25 01:52:10|18276.59|18196.59|18273.71|18193.71|18276.59|18196.59|18272.04|18192.04|10
1740448340000|2025-02-25 01:52:20|18273.17|18193.17|18272.89|18192.89|18275.4|18195.4|18272.89|18192.89|10
1740448350000|2025-02-25 01:52:30|18271.54|18191.54|18263.07|18183.07|18271.54|18191.54|18263.07|18183.07|10
1740448360000|2025-02-25 01:52:40|18263.38|18183.38|18255.64|18175.64|18263.54|18183.54|18255.64|18175.64|10
1740448370000|2025-02-25 01:52:50|18256.66|18176.66|18259.91|18179.91|18260.03|18180.03|18256.66|18176.66|10
1740448380000|2025-02-25 01:53:00|18261.28|18181.28|18276.38|18196.38|18276.38|18196.38|18261.28|18181.28|10
1740448390000|2025-02-25 01:53:10|18277.86|18197.86|18277.48|18197.48|18284.33|18204.33|18276.92|18196.92|10
1740448400000|2025-02-25 01:53:20|18277.75|18197.75|18267.09|18187.09|18277.85|18197.85|18267.09|18187.09|10
1740448410000|2025-02-25 01:53:30|18266.18|18186.18|18251.97|18171.97|18266.18|18186.18|18251.97|18171.97|10
1740448420000|2025-02-25 01:53:40|18252.73|18172.73|18249.2|18169.2|18252.73|18172.73|18249.16|18169.16|10
1740448430000|2025-02-25 01:53:50|18249.18|18169.18|18248.16|18168.16|18249.45|18169.45|18247.04|18167.04|10
1740448440000|2025-02-25 01:54:00|18249.82|18169.82|18245.62|18165.62|18249.82|18169.82|18245.05|18165.05|10
1740448450000|2025-02-25 01:54:10|18244.81|18164.81|18254.75|18174.75|18254.75|18174.75|18244.81|18164.81|10
1740448460000|2025-02-25 01:54:20|18257.66|18177.66|18249.28|18169.28|18257.66|18177.66|18249.28|18169.28|10
1740448470000|2025-02-25 01:54:30|18248.82|18168.82|18245.18|18165.18|18248.82|18168.82|18245.18|18165.18|10
1740448480000|2025-02-25 01:54:40|18247.49|18167.49|18250.51|18170.51|18252.36|18172.36|18247.49|18167.49|10
1740448490000|2025-02-25 01:54:50|18251|18171|18262.68|18182.68|18262.88|18182.88|18251|18171|10
1740448500000|2025-02-25 01:55:00|18263.36|18183.36|18262.8|18182.8|18265.64|18185.64|18262.8|18182.8|10
1740448510000|2025-02-25 01:55:10|18262.85|18182.85|18264.05|18184.05|18265.12|18185.12|18261.7|18181.7|10
1740448520000|2025-02-25 01:55:20|18264.08|18184.08|18267.01|18187.01|18269.68|18189.68|18264.08|18184.08|10
1740448530000|2025-02-25 01:55:30|18268.21|18188.21|18272.4|18192.4|18272.4|18192.4|18267.43|18187.43|10
1740448540000|2025-02-25 01:55:40|18272.74|18192.74|18270.58|18190.58|18273.1|18193.1|18269.63|18189.63|10
1740448550000|2025-02-25 01:55:50|18269.97|18189.97|18271.99|18191.99|18271.99|18191.99|18268.55|18188.55|10
1740448560000|2025-02-25 01:56:00|18272.14|18192.14|18268.9|18188.9|18272.14|18192.14|18268.9|18188.9|9
1740448570000|2025-02-25 01:56:10|18270.21|18190.21|18272.78|18192.78|18272.78|18192.78|18270.21|18190.21|10
1740448580000|2025-02-25 01:56:20|18272.38|18192.38|18272.57|18192.57|18272.57|18192.57|18270.48|18190.48|10
1740448590000|2025-02-25 01:56:30|18272.63|18192.63|18273.56|18193.56|18273.67|18193.67|18272.58|18192.58|10
1740448600000|2025-02-25 01:56:40|18273.58|18193.58|18272.18|18192.18|18273.58|18193.58|18272.14|18192.14|10
1740448610000|2025-02-25 01:56:50|18272|18192|18271.94|18191.94|18274.75|18194.75|18271.94|18191.94|10
1740448620000|2025-02-25 01:57:00|18272.35|18192.35|18268.6|18188.6|18273.7|18193.7|18268.6|18188.6|10
1740448630000|2025-02-25 01:57:10|18267.18|18187.18|18266.21|18186.21|18268.63|18188.63|18266.21|18186.21|10
1740448640000|2025-02-25 01:57:20|18266.13|18186.13|18267.33|18187.33|18267.33|18187.33|18265.62|18185.62|10
1740448650000|2025-02-25 01:57:30|18267.65|18187.65|18264.25|18184.25|18267.65|18187.65|18264.18|18184.18|9
1740448660000|2025-02-25 01:57:40|18263.71|18183.71|18262.1|18182.1|18263.71|18183.71|18262.04|18182.04|9
1740448670000|2025-02-25 01:57:50|18262.15|18182.15|18261.09|18181.09|18262.15|18182.15|18261.09|18181.09|10
1740448680000|2025-02-25 01:58:00|18260.92|18180.92|18266.36|18186.36|18266.36|18186.36|18260.58|18180.58|10
1740448690000|2025-02-25 01:58:10|18268.67|18188.67|18274.58|18194.58|18274.58|18194.58|18268.67|18188.67|10
1740448700000|2025-02-25 01:58:20|18274.72|18194.72|18278.52|18198.52|18279.96|18199.96|18274.72|18194.72|9
1740448710000|2025-02-25 01:58:30|18278.34|18198.34|18271.46|18191.46|18278.34|18198.34|18271.46|18191.46|10
1740448720000|2025-02-25 01:58:40|18270.89|18190.89|18272.5|18192.5|18272.53|18192.53|18268.84|18188.84|10
1740448730000|2025-02-25 01:58:50|18274.2|18194.2|18283.55|18203.55|18283.55|18203.55|18274.2|18194.2|10
1740448740000|2025-02-25 01:59:00|18286.61|18206.61|18284.09|18204.09|18288.29|18208.29|18284.09|18204.09|10
1740448750000|2025-02-25 01:59:10|18283.87|18203.87|18285.82|18205.82|18286.49|18206.49|18283.87|18203.87|10
1740448760000|2025-02-25 01:59:20|18285.96|18205.96|18288.86|18208.86|18288.86|18208.86|18285.74|18205.74|10
1740448770000|2025-02-25 01:59:30|18293.48|18213.48|18293.66|18213.66|18294.32|18214.32|18292.17|18212.17|10
1740448780000|2025-02-25 01:59:40|18293.31|18213.31|18297.27|18217.27|18297.36|18217.36|18293.31|18213.31|10
1740448790000|2025-02-25 01:59:50|18296.79|18216.79|18295.77|18215.77|18296.79|18216.79|18295.77|18215.77|10
1740448800000|2025-02-25 02:00:00|18294.54|18214.54|18291.88|18211.88|18296.59|18216.59|18291.88|18211.88|10
1740448810000|2025-02-25 02:00:10|18291.19|18211.19|18303.25|18223.25|18303.25|18223.25|18291.19|18211.19|10
1740448820000|2025-02-25 02:00:20|18307.3|18227.3|18317.9|18237.9|18318.81|18238.81|18307.3|18227.3|10
1740448830000|2025-02-25 02:00:30|18318.03|18238.03|18324.72|18244.72|18324.81|18244.81|18318.03|18238.03|10
1740448840000|2025-02-25 02:00:40|18324.05|18244.05|18326.14|18246.14|18326.14|18246.14|18322.97|18242.97|10
1740448850000|2025-02-25 02:00:50|18327.52|18247.52|18333.36|18253.36|18333.36|18253.36|18327.3|18247.3|9
1740448860000|2025-02-25 02:01:00|18335.34|18255.34|18333.69|18253.69|18337.1|18257.1|18333.69|18253.69|10
1740448870000|2025-02-25 02:01:10|18332.4|18252.4|18333.82|18253.82|18333.82|18253.82|18327.99|18247.99|10
1740448880000|2025-02-25 02:01:20|18336.03|18256.03|18337.87|18257.87|18338.28|18258.28|18336.03|18256.03|10
1740448890000|2025-02-25 02:01:30|18338.66|18258.66|18339.8|18259.8|18339.8|18259.8|18338.62|18258.62|10
1740448900000|2025-02-25 02:01:40|18339.77|18259.77|18350.67|18270.67|18350.67|18270.67|18339.77|18259.77|10
1740448910000|2025-02-25 02:01:50|18350.58|18270.58|18355.78|18275.78|18355.81|18275.81|18347.89|18267.89|10
1740448920000|2025-02-25 02:02:00|18354.3|18274.3|18355.67|18275.67|18357.11|18277.11|18354.13|18274.13|10
1740448930000|2025-02-25 02:02:10|18356.04|18276.04|18375.77|18295.77|18375.77|18295.77|18356.04|18276.04|10
1740448940000|2025-02-25 02:02:20|18377.28|18297.28|18385.8|18305.8|18385.8|18305.8|18377.11|18297.11|10
1740448950000|2025-02-25 02:02:30|18385.83|18305.83|18388.05|18308.05|18388.82|18308.82|18385.83|18305.83|10
1740448960000|2025-02-25 02:02:40|18388.88|18308.88|18385.12|18305.12|18389.1|18309.1|18384.38|18304.38|10
1740448970000|2025-02-25 02:02:50|18387.09|18307.09|18384.89|18304.89|18388.59|18308.59|18381.96|18301.96|10
1740448980000|2025-02-25 02:03:00|18381.63|18301.63|18380|18300|18383.3|18303.3|18380|18300|10
1740448990000|2025-02-25 02:03:10|18380.28|18300.28|18380.62|18300.62|18380.69|18300.69|18378.94|18298.94|10
1740449000000|2025-02-25 02:03:20|18384.37|18304.37|18382.17|18302.17|18384.57|18304.57|18382.17|18302.17|10
1740449010000|2025-02-25 02:03:30|18381.87|18301.87|18384.69|18304.69|18384.69|18304.69|18375.82|18295.82|10
1740449020000|2025-02-25 02:03:40|18384.41|18304.41|18390.68|18310.68|18390.68|18310.68|18383.86|18303.86|10
1740449030000|2025-02-25 02:03:50|18390.86|18310.86|18394.54|18314.54|18394.54|18314.54|18389.08|18309.08|10
1740449040000|2025-02-25 02:04:00|18396.31|18316.31|18392.2|18312.2|18399.27|18319.27|18391.35|18311.35|10
1740449050000|2025-02-25 02:04:10|18391.03|18311.03|18385.12|18305.12|18391.03|18311.03|18383.69|18303.69|10
1740449060000|2025-02-25 02:04:20|18386.26|18306.26|18388.58|18308.58|18389.48|18309.48|18386.26|18306.26|10
1740449070000|2025-02-25 02:04:30|18387.39|18307.39|18378.48|18298.48|18387.39|18307.39|18378.47|18298.47|10
1740449080000|2025-02-25 02:04:40|18375.52|18295.52|18368.81|18288.81|18375.52|18295.52|18367.11|18287.11|10
1740449090000|2025-02-25 02:04:50|18370.8|18290.8|18375.58|18295.58|18375.75|18295.75|18370.8|18290.8|10
1740449100000|2025-02-25 02:05:00|18375.51|18295.51|18375.76|18295.76|18380.4|18300.4|18375.51|18295.51|10
1740449110000|2025-02-25 02:05:10|18376.79|18296.79|18378.1|18298.1|18379.38|18299.38|18375.4|18295.4|10
1740449120000|2025-02-25 02:05:20|18377.63|18297.63|18392.42|18312.42|18392.42|18312.42|18377.63|18297.63|10
1740449130000|2025-02-25 02:05:30|18392.69|18312.69|18396.5|18316.5|18396.5|18316.5|18392.69|18312.69|10
1740449140000|2025-02-25 02:05:40|18397.51|18317.51|18397.83|18317.83|18399.17|18319.17|18396.61|18316.61|10
1740449150000|2025-02-25 02:05:50|18398.27|18318.27|18400.42|18320.42|18400.42|18320.42|18398.27|18318.27|10
1740449160000|2025-02-25 02:06:00|18402.25|18322.25|18399|18319|18402.94|18322.94|18399|18319|10
1740449170000|2025-02-25 02:06:10|18398.94|18318.94|18393.18|18313.18|18399.7|18319.7|18393.18|18313.18|10
1740449180000|2025-02-25 02:06:20|18392.16|18312.16|18386.75|18306.75|18392.16|18312.16|18384.12|18304.12|10
1740449190000|2025-02-25 02:06:30|18385.91|18305.91|18388.07|18308.07|18388.07|18308.07|18385.36|18305.36|10
1740449200000|2025-02-25 02:06:40|18388.29|18308.29|18387.25|18307.25|18388.6|18308.6|18386.18|18306.18|10
1740449210000|2025-02-25 02:06:50|18387.81|18307.81|18392.31|18312.31|18392.92|18312.92|18387.81|18307.81|10
1740449220000|2025-02-25 02:07:00|18392.96|18312.96|18381.82|18301.82|18393.39|18313.39|18381.82|18301.82|10
1740449230000|2025-02-25 02:07:10|18379.49|18299.49|18377.76|18297.76|18379.49|18299.49|18377.76|18297.76|10
1740449240000|2025-02-25 02:07:20|18377.39|18297.39|18369.43|18289.43|18377.39|18297.39|18369.43|18289.43|10
1740449250000|2025-02-25 02:07:30|18369|18289|18363.76|18283.76|18369|18289|18362.82|18282.82|10
1740449260000|2025-02-25 02:07:40|18363.86|18283.86|18364.39|18284.39|18364.39|18284.39|18361.63|18281.63|10
1740449270000|2025-02-25 02:07:50|18363.9|18283.9|18360.85|18280.85|18364.34|18284.34|18360.85|18280.85|10
1740449280000|2025-02-25 02:08:00|18359.79|18279.79|18349.81|18269.81|18360.1|18280.1|18349.81|18269.81|9
1740449290000|2025-02-25 02:08:10|18348.91|18268.91|18338.48|18258.48|18348.91|18268.91|18337.22|18257.22|10
1740449300000|2025-02-25 02:08:20|18339.98|18259.98|18339.99|18259.99|18339.99|18259.99|18337.93|18257.93|10
1740449310000|2025-02-25 02:08:30|18340.59|18260.59|18336.79|18256.79|18340.59|18260.59|18336.79|18256.79|10
1740449320000|2025-02-25 02:08:40|18336.76|18256.76|18337.93|18257.93|18338.9|18258.9|18336.76|18256.76|10
1740449330000|2025-02-25 02:08:50|18338.87|18258.87|18342.83|18262.83|18342.83|18262.83|18338.87|18258.87|10
1740449340000|2025-02-25 02:09:00|18342.94|18262.94|18348|18268|18348|18268|18342.94|18262.94|10
1740449350000|2025-02-25 02:09:10|18346.89|18266.89|18345.21|18265.21|18346.91|18266.91|18344.67|18264.67|10
1740449360000|2025-02-25 02:09:20|18344.23|18264.23|18340.79|18260.79|18344.23|18264.23|18340.69|18260.69|10
1740449370000|2025-02-25 02:09:30|18341.45|18261.45|18339.54|18259.54|18341.45|18261.45|18339.54|18259.54|9
1740449380000|2025-02-25 02:09:40|18338.88|18258.88|18334.18|18254.18|18338.88|18258.88|18334.11|18254.11|10
1740449390000|2025-02-25 02:09:50|18333.7|18253.7|18331.5|18251.5|18333.7|18253.7|18331.5|18251.5|10
1740449400000|2025-02-25 02:10:00|18331.42|18251.42|18324.73|18244.73|18331.42|18251.42|18324.31|18244.31|10
1740449410000|2025-02-25 02:10:10|18324.02|18244.02|18329.56|18249.56|18329.56|18249.56|18323.75|18243.75|9
1740449420000|2025-02-25 02:10:20|18330.79|18250.79|18333.2|18253.2|18333.2|18253.2|18330.64|18250.64|10
1740449430000|2025-02-25 02:10:30|18334.57|18254.57|18327.05|18247.05|18336.16|18256.16|18327.05|18247.05|10
1740449440000|2025-02-25 02:10:40|18326.32|18246.32|18317.6|18237.6|18326.32|18246.32|18317.6|18237.6|10
1740449450000|2025-02-25 02:10:50|18316.54|18236.54|18314.25|18234.25|18316.54|18236.54|18314.01|18234.01|10
1740449460000|2025-02-25 02:11:00|18314.67|18234.67|18317.54|18237.54|18317.54|18237.54|18312.75|18232.75|10
1740449470000|2025-02-25 02:11:10|18318.09|18238.09|18316.93|18236.93|18318.47|18238.47|18316.79|18236.79|10
1740449480000|2025-02-25 02:11:20|18318.04|18238.04|18327.55|18247.55|18327.55|18247.55|18318.04|18238.04|10
1740449490000|2025-02-25 02:11:30|18333.27|18253.27|18327.84|18247.84|18334.04|18254.04|18327.84|18247.84|10
1740449500000|2025-02-25 02:11:40|18326.09|18246.09|18323.11|18243.11|18326.09|18246.09|18321.4|18241.4|10
1740449510000|2025-02-25 02:11:50|18322.82|18242.82|18322.86|18242.86|18322.86|18242.86|18321.48|18241.48|10
1740449520000|2025-02-25 02:12:00|18323.42|18243.42|18318.43|18238.43|18323.62|18243.62|18318.43|18238.43|10
1740449530000|2025-02-25 02:12:10|18317.93|18237.93|18304.62|18224.62|18317.93|18237.93|18303.9|18223.9|10
1740449540000|2025-02-25 02:12:20|18303.42|18223.42|18302.53|18222.53|18303.52|18223.52|18302.32|18222.32|10
1740449550000|2025-02-25 02:12:30|18302.37|18222.37|18301.04|18221.04|18302.37|18222.37|18301.04|18221.04|10
1740449560000|2025-02-25 02:12:40|18299.49|18219.49|18292.52|18212.52|18299.61|18219.61|18292.52|18212.52|10
1740449570000|2025-02-25 02:12:50|18291.83|18211.83|18294.8|18214.8|18296.42|18216.42|18291.83|18211.83|10
1740449580000|2025-02-25 02:13:00|18295.33|18215.33|18294.31|18214.31|18297.11|18217.11|18294.31|18214.31|10
1740449590000|2025-02-25 02:13:10|18293.64|18213.64|18289.26|18209.26|18293.64|18213.64|18289.26|18209.26|10
1740449600000|2025-02-25 02:13:20|18289.25|18209.25|18285.84|18205.84|18289.25|18209.25|18285.84|18205.84|10
1740449610000|2025-02-25 02:13:30|18286.16|18206.16|18281.12|18201.12|18286.19|18206.19|18281.12|18201.12|10
1740449620000|2025-02-25 02:13:40|18281.66|18201.66|18279.67|18199.67|18282.16|18202.16|18279.67|18199.67|10
1740449630000|2025-02-25 02:13:50|18279.45|18199.45|18274.22|18194.22|18279.45|18199.45|18273.89|18193.89|10
1740449640000|2025-02-25 02:14:00|18274.02|18194.02|18270.29|18190.29|18274.02|18194.02|18270.22|18190.22|9
1740449650000|2025-02-25 02:14:10|18270.18|18190.18|18271.06|18191.06|18272.01|18192.01|18270.18|18190.18|10
1740449660000|2025-02-25 02:14:20|18271.8|18191.8|18274.07|18194.07|18274.44|18194.44|18271.8|18191.8|10
1740449670000|2025-02-25 02:14:30|18273.96|18193.96|18271.53|18191.53|18274.32|18194.32|18271.38|18191.38|10
1740449680000|2025-02-25 02:14:40|18271.31|18191.31|18265.62|18185.62|18272.06|18192.06|18265.62|18185.62|10
1740449690000|2025-02-25 02:14:50|18265.09|18185.09|18262.26|18182.26|18265.09|18185.09|18262.21|18182.21|10
1740449700000|2025-02-25 02:15:00|18262.73|18182.73|18264.78|18184.78|18264.78|18184.78|18260.34|18180.34|10
1740449710000|2025-02-25 02:15:10|18264.36|18184.36|18265.21|18185.21|18265.7|18185.7|18264.36|18184.36|10
1740449720000|2025-02-25 02:15:20|18265.17|18185.17|18257.74|18177.74|18265.6|18185.6|18257.74|18177.74|10
1740449730000|2025-02-25 02:15:30|18258.21|18178.21|18254.94|18174.94|18258.21|18178.21|18254.94|18174.94|10
1740449740000|2025-02-25 02:15:40|18248.52|18168.52|18242.56|18162.56|18248.52|18168.52|18242.56|18162.56|10
1740449750000|2025-02-25 02:15:50|18242.07|18162.07|18235.72|18155.72|18242.07|18162.07|18234.03|18154.03|10
1740449760000|2025-02-25 02:16:00|18236.77|18156.77|18236.35|18156.35|18236.77|18156.77|18235.41|18155.41|10
1740449770000|2025-02-25 02:16:10|18237.28|18157.28|18244.58|18164.58|18244.58|18164.58|18237.28|18157.28|10
1740449780000|2025-02-25 02:16:20|18246.9|18166.9|18260.88|18180.88|18260.88|18180.88|18246.9|18166.9|10
1740449790000|2025-02-25 02:16:30|18261.24|18181.24|18264.46|18184.46|18264.46|18184.46|18258.88|18178.88|10
1740449800000|2025-02-25 02:16:40|18264.2|18184.2|18268.26|18188.26|18268.26|18188.26|18264.2|18184.2|10
1740449810000|2025-02-25 02:16:50|18269.18|18189.18|18278.8|18198.8|18278.8|18198.8|18269.18|18189.18|10
1740449820000|2025-02-25 02:17:00|18278.4|18198.4|18278.88|18198.88|18279.18|18199.18|18277.56|18197.56|10
1740449830000|2025-02-25 02:17:10|18278.71|18198.71|18274.09|18194.09|18278.71|18198.71|18273.39|18193.39|10
1740449840000|2025-02-25 02:17:20|18273.01|18193.01|18263.05|18183.05|18273.01|18193.01|18263.05|18183.05|10
1740449850000|2025-02-25 02:17:30|18261.54|18181.54|18250.88|18170.88|18261.54|18181.54|18250.88|18170.88|10
1740449860000|2025-02-25 02:17:40|18250.41|18170.41|18244.97|18164.97|18250.41|18170.41|18242.9|18162.9|10
1740449870000|2025-02-25 02:17:50|18245.43|18165.43|18240.26|18160.26|18245.43|18165.43|18238.59|18158.59|10
1740449880000|2025-02-25 02:18:00|18239.47|18159.47|18229.34|18149.34|18239.76|18159.76|18229.34|18149.34|10
1740449890000|2025-02-25 02:18:10|18227.86|18147.86|18216.5|18136.5|18227.86|18147.86|18214.72|18134.72|10
1740449900000|2025-02-25 02:18:20|18217.15|18137.15|18214.31|18134.31|18217.16|18137.16|18214.31|18134.31|10
1740449910000|2025-02-25 02:18:30|18213.9|18133.9|18215.36|18135.36|18215.65|18135.65|18212.45|18132.45|10
1740449920000|2025-02-25 02:18:40|18214.19|18134.19|18210.69|18130.69|18214.19|18134.19|18210.69|18130.69|9
1740449930000|2025-02-25 02:18:50|18204.53|18124.53|18201.09|18121.09|18204.63|18124.63|18195.67|18115.67|10
1740449940000|2025-02-25 02:19:00|18200.84|18120.84|18202.28|18122.28|18207.69|18127.69|18200.84|18120.84|10
1740449950000|2025-02-25 02:19:10|18204.2|18124.2|18201.64|18121.64|18205.64|18125.64|18201.64|18121.64|10
1740449960000|2025-02-25 02:19:20|18201.18|18121.18|18197.94|18117.94|18201.85|18121.85|18197.43|18117.43|10
1740449970000|2025-02-25 02:19:30|18197.71|18117.71|18198.95|18118.95|18198.95|18118.95|18195.47|18115.47|10
1740449980000|2025-02-25 02:19:40|18198.99|18118.99|18197.5|18117.5|18198.99|18118.99|18197.33|18117.33|10
1740449990000|2025-02-25 02:19:50|18197.66|18117.66|18201.25|18121.25|18201.34|18121.34|18197.26|18117.26|10
1740450000000|2025-02-25 02:20:00|18200.61|18120.61|18197.37|18117.37|18202.96|18122.96|18197.37|18117.37|10
1740450010000|2025-02-25 02:20:10|18196.96|18116.96|18188.9|18108.9|18196.96|18116.96|18188.9|18108.9|10
1740450020000|2025-02-25 02:20:20|18189.33|18109.33|18203.06|18123.06|18203.06|18123.06|18189.33|18109.33|10
1740450030000|2025-02-25 02:20:30|18202.79|18122.79|18215.47|18135.47|18216.33|18136.33|18202.79|18122.79|10
1740450040000|2025-02-25 02:20:40|18215.23|18135.23|18210.56|18130.56|18215.23|18135.23|18210.56|18130.56|9
1740450050000|2025-02-25 02:20:50|18209.82|18129.82|18211.62|18131.62|18211.62|18131.62|18209|18129|10
1740450060000|2025-02-25 02:21:00|18211.43|18131.43|18211.3|18131.3|18211.43|18131.43|18208.38|18128.38|10
1740450070000|2025-02-25 02:21:10|18210.76|18130.76|18206.8|18126.8|18211.3|18131.3|18206.8|18126.8|10
1740450080000|2025-02-25 02:21:20|18206.29|18126.29|18190.67|18110.67|18206.29|18126.29|18190.67|18110.67|10
1740450090000|2025-02-25 02:21:30|18190.89|18110.89|18181.99|18101.99|18190.89|18110.89|18179.92|18099.92|10
1740450100000|2025-02-25 02:21:40|18182.47|18102.47|18180.68|18100.68|18182.47|18102.47|18177.55|18097.55|10
1740450110000|2025-02-25 02:21:50|18179.43|18099.43|18175.95|18095.95|18179.43|18099.43|18174.99|18094.99|10
1740450120000|2025-02-25 02:22:00|18175.65|18095.65|18178.19|18098.19|18181.64|18101.64|18175.53|18095.53|10
1740450130000|2025-02-25 02:22:10|18178.68|18098.68|18168.78|18088.78|18178.68|18098.68|18168.78|18088.78|10
1740450140000|2025-02-25 02:22:20|18168.48|18088.48|18166.15|18086.15|18168.48|18088.48|18165.14|18085.14|10
1740450150000|2025-02-25 02:22:30|18166.74|18086.74|18165.83|18085.83|18166.91|18086.91|18165.47|18085.47|10
1740450160000|2025-02-25 02:22:40|18164.63|18084.63|18167.51|18087.51|18167.51|18087.51|18164.27|18084.27|10
1740450170000|2025-02-25 02:22:50|18168.43|18088.43|18174.69|18094.69|18176.95|18096.95|18168.43|18088.43|10
1740450180000|2025-02-25 02:23:00|18173.07|18093.07|18157.71|18077.71|18173.07|18093.07|18157.71|18077.71|10
1740450190000|2025-02-25 02:23:10|18158.02|18078.02|18156.31|18076.31|18159.44|18079.44|18154.82|18074.82|10
1740450200000|2025-02-25 02:23:20|18158.06|18078.06|18173.39|18093.39|18173.39|18093.39|18158.06|18078.06|10
1740450210000|2025-02-25 02:23:30|18176.09|18096.09|18186.79|18106.79|18186.79|18106.79|18176.09|18096.09|10
1740450220000|2025-02-25 02:23:40|18185.84|18105.84|18186.13|18106.13|18186.97|18106.97|18185.27|18105.27|10
1740450230000|2025-02-25 02:23:50|18185.29|18105.29|18186.85|18106.85|18188.96|18108.96|18185.13|18105.13|10
1740450240000|2025-02-25 02:24:00|18187.67|18107.67|18187.53|18107.53|18187.67|18107.67|18180.39|18100.39|10
1740450250000|2025-02-25 02:24:10|18189.79|18109.79|18204.06|18124.06|18204.06|18124.06|18189.79|18109.79|10
1740450260000|2025-02-25 02:24:20|18208.07|18128.07|18213.78|18133.78|18213.78|18133.78|18207.22|18127.22|10
1740450270000|2025-02-25 02:24:30|18213.9|18133.9|18211|18131|18214.81|18134.81|18211|18131|10
1740450280000|2025-02-25 02:24:40|18212.24|18132.24|18217.25|18137.25|18217.25|18137.25|18210.07|18130.07|10
1740450290000|2025-02-25 02:24:50|18216.51|18136.51|18219.34|18139.34|18219.66|18139.66|18215|18135|9
1740450300000|2025-02-25 02:25:00|18219.76|18139.76|18221.94|18141.94|18221.94|18141.94|18217.06|18137.06|10
1740450310000|2025-02-25 02:25:10|18222.94|18142.94|18229.16|18149.16|18229.16|18149.16|18222.94|18142.94|10
1740450320000|2025-02-25 02:25:20|18230.34|18150.34|18239.35|18159.35|18239.35|18159.35|18230.34|18150.34|10
1740450330000|2025-02-25 02:25:30|18239.26|18159.26|18237.96|18157.96|18240.99|18160.99|18237.96|18157.96|10
1740450340000|2025-02-25 02:25:40|18237.27|18157.27|18240.14|18160.14|18240.14|18160.14|18235.82|18155.82|10
1740450350000|2025-02-25 02:25:50|18240.05|18160.05|18244.53|18164.53|18244.53|18164.53|18240.05|18160.05|10
1740450360000|2025-02-25 02:26:00|18247.67|18167.67|18246.95|18166.95|18247.67|18167.67|18244.17|18164.17|10
1740450370000|2025-02-25 02:26:10|18245.88|18165.88|18249.57|18169.57|18249.57|18169.57|18245.07|18165.07|10
1740450380000|2025-02-25 02:26:20|18249.69|18169.69|18255.08|18175.08|18255.08|18175.08|18249.01|18169.01|10
1740450390000|2025-02-25 02:26:30|18255.28|18175.28|18260.76|18180.76|18260.76|18180.76|18255.04|18175.04|10
1740450400000|2025-02-25 02:26:40|18260.2|18180.2|18254.81|18174.81|18260.2|18180.2|18253.18|18173.18|10
1740450410000|2025-02-25 02:26:50|18256.05|18176.05|18258.51|18178.51|18258.89|18178.89|18254.68|18174.68|10
1740450420000|2025-02-25 02:27:00|18258.58|18178.58|18255.41|18175.41|18258.58|18178.58|18255.04|18175.04|10
1740450430000|2025-02-25 02:27:10|18254.93|18174.93|18246.3|18166.3|18254.93|18174.93|18246.3|18166.3|10
1740450440000|2025-02-25 02:27:20|18246.1|18166.1|18244.72|18164.72|18246.1|18166.1|18244.16|18164.16|10
1740450450000|2025-02-25 02:27:30|18244.92|18164.92|18234.53|18154.53|18244.92|18164.92|18234.53|18154.53|10
1740450460000|2025-02-25 02:27:40|18234.9|18154.9|18229.23|18149.23|18234.92|18154.92|18229.23|18149.23|10
1740450470000|2025-02-25 02:27:50|18229.57|18149.57|18229.48|18149.48|18229.82|18149.82|18229.34|18149.34|9
1740450480000|2025-02-25 02:28:00|18229.01|18149.01|18234.81|18154.81|18234.81|18154.81|18229.01|18149.01|10
1740450490000|2025-02-25 02:28:10|18237.13|18157.13|18240.49|18160.49|18240.57|18160.57|18237.13|18157.13|9
1740450500000|2025-02-25 02:28:20|18239.76|18159.76|18235.8|18155.8|18239.76|18159.76|18235.8|18155.8|10
1740450510000|2025-02-25 02:28:30|18235.54|18155.54|18229.2|18149.2|18235.54|18155.54|18228.8|18148.8|10
1740450520000|2025-02-25 02:28:40|18229.6|18149.6|18233.03|18153.03|18233.18|18153.18|18229.51|18149.51|10
1740450530000|2025-02-25 02:28:50|18233.28|18153.28|18238.68|18158.68|18238.68|18158.68|18233.28|18153.28|10
1740450540000|2025-02-25 02:29:00|18238.86|18158.86|18239.69|18159.69|18239.69|18159.69|18238.17|18158.17|10
1740450550000|2025-02-25 02:29:10|18242.15|18162.15|18246.83|18166.83|18246.83|18166.83|18242.1|18162.1|10
1740450560000|2025-02-25 02:29:20|18250.06|18170.06|18257.65|18177.65|18257.65|18177.65|18250.06|18170.06|10
1740450570000|2025-02-25 02:29:30|18258.97|18178.97|18263.16|18183.16|18263.16|18183.16|18258.41|18178.41|10
1740450580000|2025-02-25 02:29:40|18262.79|18182.79|18271.11|18191.11|18271.11|18191.11|18261.79|18181.79|9
1740450590000|2025-02-25 02:29:50|18271.13|18191.13|18275.82|18195.82|18275.82|18195.82|18271.13|18191.13|10
1740450600000|2025-02-25 02:30:00|18275.78|18195.78|18281.58|18201.58|18281.58|18201.58|18274.52|18194.52|10
1740450610000|2025-02-25 02:30:10|18283.01|18203.01|18286.79|18206.79|18286.79|18206.79|18282.41|18202.41|10
1740450620000|2025-02-25 02:30:20|18286.85|18206.85|18285.67|18205.67|18287.61|18207.61|18284.79|18204.79|10
1740450630000|2025-02-25 02:30:30|18285.74|18205.74|18289.48|18209.48|18289.77|18209.77|18285.74|18205.74|10
1740450640000|2025-02-25 02:30:40|18289.57|18209.57|18290.06|18210.06|18290.4|18210.4|18289.49|18209.49|10
1740450650000|2025-02-25 02:30:50|18289.3|18209.3|18291.32|18211.32|18291.32|18211.32|18285.35|18205.35|10
1740450660000|2025-02-25 02:31:00|18290.89|18210.89|18280.42|18200.42|18290.89|18210.89|18280.42|18200.42|10
1740450670000|2025-02-25 02:31:10|18280.2|18200.2|18271.42|18191.42|18280.46|18200.46|18271.42|18191.42|10
1740450680000|2025-02-25 02:31:20|18273.4|18193.4|18259.67|18179.67|18273.4|18193.4|18259.67|18179.67|10
1740450690000|2025-02-25 02:31:30|18258.52|18178.52|18254.94|18174.94|18258.52|18178.52|18254.45|18174.45|10
1740450700000|2025-02-25 02:31:40|18254.64|18174.64|18251.87|18171.87|18254.64|18174.64|18251.55|18171.55|10
1740450710000|2025-02-25 02:31:50|18251.3|18171.3|18248.37|18168.37|18251.31|18171.31|18248.33|18168.33|10
1740450720000|2025-02-25 02:32:00|18248.23|18168.23|18242.54|18162.54|18248.86|18168.86|18242.54|18162.54|10
1740450730000|2025-02-25 02:32:10|18242|18162|18241.56|18161.56|18242.5|18162.5|18237.76|18157.76|10
1740450740000|2025-02-25 02:32:20|18240.7|18160.7|18254.94|18174.94|18254.94|18174.94|18240.7|18160.7|10
1740450750000|2025-02-25 02:32:30|18256.83|18176.83|18279.91|18199.91|18279.91|18199.91|18256.83|18176.83|10
1740450760000|2025-02-25 02:32:40|18282.45|18202.45|18301.07|18221.07|18301.07|18221.07|18282.45|18202.45|10
1740450770000|2025-02-25 02:32:50|18301.37|18221.37|18314.49|18234.49|18314.77|18234.77|18301.37|18221.37|10
1740450780000|2025-02-25 02:33:00|18315.59|18235.59|18336.87|18256.87|18336.87|18256.87|18315.59|18235.59|10
1740450790000|2025-02-25 02:33:10|18337.98|18257.98|18342.23|18262.23|18342.23|18262.23|18337.98|18257.98|10
1740450800000|2025-02-25 02:33:20|18344.08|18264.08|18343.83|18263.83|18345.2|18265.2|18343.76|18263.76|10
1740450810000|2025-02-25 02:33:30|18343.33|18263.33|18341.97|18261.97|18343.33|18263.33|18339.12|18259.12|10
1740450820000|2025-02-25 02:33:40|18341.67|18261.67|18342.89|18262.89|18342.89|18262.89|18341.33|18261.33|10
1740450830000|2025-02-25 02:33:50|18343.94|18263.94|18345.59|18265.59|18346.64|18266.64|18343.81|18263.81|10
1740450840000|2025-02-25 02:34:00|18346.69|18266.69|18344.68|18264.68|18346.69|18266.69|18342.65|18262.65|10
1740450850000|2025-02-25 02:34:10|18344.79|18264.79|18337.82|18257.82|18345.66|18265.66|18337.31|18257.31|10
1740450860000|2025-02-25 02:34:20|18339.12|18259.12|18335.56|18255.56|18339.72|18259.72|18335.52|18255.52|10
1740450870000|2025-02-25 02:34:30|18334.86|18254.86|18336.41|18256.41|18338.53|18258.53|18334.75|18254.75|10
1740450880000|2025-02-25 02:34:40|18334.5|18254.5|18334.17|18254.17|18334.5|18254.5|18329.98|18249.98|10
1740450890000|2025-02-25 02:34:50|18333.39|18253.39|18331.2|18251.2|18333.64|18253.64|18330.69|18250.69|10
1740450900000|2025-02-25 02:35:00|18331.7|18251.7|18338.97|18258.97|18340.02|18260.02|18331.49|18251.49|10
1740450910000|2025-02-25 02:35:10|18338.57|18258.57|18339.6|18259.6|18339.6|18259.6|18337.43|18257.43|10
1740450920000|2025-02-25 02:35:20|18340.31|18260.31|18336.55|18256.55|18340.88|18260.88|18336.36|18256.36|10
1740450930000|2025-02-25 02:35:30|18336.85|18256.85|18336.18|18256.18|18337.38|18257.38|18335.65|18255.65|10
1740450940000|2025-02-25 02:35:40|18336.65|18256.65|18336.88|18256.88|18337.44|18257.44|18336.06|18256.06|10
1740450950000|2025-02-25 02:35:50|18337.38|18257.38|18338.04|18258.04|18338.65|18258.65|18337.38|18257.38|9
1740450960000|2025-02-25 02:36:00|18337.87|18257.87|18333.26|18253.26|18339.54|18259.54|18333.04|18253.04|10
1740450970000|2025-02-25 02:36:10|18331.6|18251.6|18327.2|18247.2|18331.6|18251.6|18327.2|18247.2|10
1740450980000|2025-02-25 02:36:20|18327.42|18247.42|18329.01|18249.01|18330.53|18250.53|18327.42|18247.42|10
1740450990000|2025-02-25 02:36:30|18327.89|18247.89|18330.08|18250.08|18330.08|18250.08|18326.48|18246.48|10
1740451000000|2025-02-25 02:36:40|18330.2|18250.2|18334.75|18254.75|18334.75|18254.75|18330.2|18250.2|10
1740451010000|2025-02-25 02:36:50|18334.61|18254.61|18340.72|18260.72|18340.72|18260.72|18334.61|18254.61|10
1740451020000|2025-02-25 02:37:00|18341.09|18261.09|18335.92|18255.92|18341.65|18261.65|18335.92|18255.92|10
1740451030000|2025-02-25 02:37:10|18336.3|18256.3|18342.22|18262.22|18342.22|18262.22|18336.3|18256.3|10
1740451040000|2025-02-25 02:37:20|18341.29|18261.29|18343.28|18263.28|18343.28|18263.28|18340.71|18260.71|10
1740451050000|2025-02-25 02:37:30|18344.78|18264.78|18345.82|18265.82|18345.82|18265.82|18344.4|18264.4|10
1740451060000|2025-02-25 02:37:40|18345.7|18265.7|18349.56|18269.56|18349.56|18269.56|18345.63|18265.63|10
1740451070000|2025-02-25 02:37:50|18350.65|18270.65|18355.44|18275.44|18355.44|18275.44|18350.65|18270.65|9
1740451080000|2025-02-25 02:38:00|18356.19|18276.19|18353.68|18273.68|18356.19|18276.19|18353.68|18273.68|10
1740451090000|2025-02-25 02:38:10|18353.59|18273.59|18354.42|18274.42|18355.07|18275.07|18353.43|18273.43|9
1740451100000|2025-02-25 02:38:20|18354.67|18274.67|18359.53|18279.53|18359.53|18279.53|18354.67|18274.67|10
1740451110000|2025-02-25 02:38:30|18358.46|18278.46|18360.86|18280.86|18361.17|18281.17|18357.67|18277.67|10
1740451120000|2025-02-25 02:38:40|18360.51|18280.51|18361.91|18281.91|18361.91|18281.91|18360.26|18280.26|10
1740451130000|2025-02-25 02:38:50|18361.87|18281.87|18361.37|18281.37|18361.87|18281.87|18360.76|18280.76|10
1740451140000|2025-02-25 02:39:00|18361.51|18281.51|18357.62|18277.62|18363.08|18283.08|18357.62|18277.62|10
1740451150000|2025-02-25 02:39:10|18357.51|18277.51|18354.12|18274.12|18357.6|18277.6|18354.12|18274.12|10
1740451160000|2025-02-25 02:39:20|18353.25|18273.25|18349.77|18269.77|18353.47|18273.47|18349.77|18269.77|10
1740451170000|2025-02-25 02:39:30|18348.53|18268.53|18347.44|18267.44|18348.93|18268.93|18346.2|18266.2|10
1740451180000|2025-02-25 02:39:40|18347.92|18267.92|18350.56|18270.56|18350.56|18270.56|18347.92|18267.92|10
1740451190000|2025-02-25 02:39:50|18349.57|18269.57|18350.58|18270.58|18350.7|18270.7|18349.43|18269.43|10
1740451200000|2025-02-25 02:40:00|18349.66|18269.66|18348.72|18268.72|18349.75|18269.75|18348.64|18268.64|10
1740451210000|2025-02-25 02:40:10|18349.09|18269.09|18359.17|18279.17|18359.17|18279.17|18349.09|18269.09|10
1740451220000|2025-02-25 02:40:20|18358.63|18278.63|18358.44|18278.44|18361.59|18281.59|18357.59|18277.59|10
1740451230000|2025-02-25 02:40:30|18358.94|18278.94|18364.09|18284.09|18364.48|18284.48|18358.94|18278.94|10
1740451240000|2025-02-25 02:40:40|18364.21|18284.21|18367.99|18287.99|18368.39|18288.39|18364.21|18284.21|9
1740451250000|2025-02-25 02:40:50|18368.05|18288.05|18368.64|18288.64|18368.66|18288.66|18367.92|18287.92|8
1740451260000|2025-02-25 02:41:00|18368.82|18288.82|18367.44|18287.44|18368.82|18288.82|18363.69|18283.69|10
1740451270000|2025-02-25 02:41:10|18368.2|18288.2|18369.83|18289.83|18369.83|18289.83|18366.83|18286.83|10
1740451280000|2025-02-25 02:41:20|18369.75|18289.75|18376.84|18296.84|18377.03|18297.03|18369.75|18289.75|10
1740451290000|2025-02-25 02:41:30|18376.33|18296.33|18379.96|18299.96|18380.11|18300.11|18376.33|18296.33|10
1740451300000|2025-02-25 02:41:40|18379.89|18299.89|18380.59|18300.59|18381.27|18301.27|18378.45|18298.45|10
1740451310000|2025-02-25 02:41:50|18381.69|18301.69|18380.28|18300.28|18383.13|18303.13|18380.28|18300.28|10
1740451320000|2025-02-25 02:42:00|18380.06|18300.06|18378.42|18298.42|18380.91|18300.91|18377.96|18297.96|10
1740451330000|2025-02-25 02:42:10|18378.43|18298.43|18381.86|18301.86|18381.86|18301.86|18378.25|18298.25|10
1740451340000|2025-02-25 02:42:20|18381.89|18301.89|18389.76|18309.76|18389.83|18309.83|18381.89|18301.89|10
1740451350000|2025-02-25 02:42:30|18389.7|18309.7|18388.3|18308.3|18389.84|18309.84|18388.3|18308.3|10
1740451360000|2025-02-25 02:42:40|18388.51|18308.51|18393.05|18313.05|18393.35|18313.35|18387.77|18307.77|10
1740451370000|2025-02-25 02:42:50|18393.35|18313.35|18389.49|18309.49|18394.15|18314.15|18389.29|18309.29|10
1740451380000|2025-02-25 02:43:00|18389.34|18309.34|18386.93|18306.93|18389.34|18309.34|18385.74|18305.74|10
1740451390000|2025-02-25 02:43:10|18387.01|18307.01|18389.72|18309.72|18389.72|18309.72|18386.57|18306.57|10
1740451400000|2025-02-25 02:43:20|18390.05|18310.05|18392.42|18312.42|18393.46|18313.46|18390.05|18310.05|10
1740451410000|2025-02-25 02:43:30|18392.35|18312.35|18393.32|18313.32|18393.32|18313.32|18392.22|18312.22|9
1740451420000|2025-02-25 02:43:40|18393.72|18313.72|18393.33|18313.33|18394.38|18314.38|18393.33|18313.33|10
1740451430000|2025-02-25 02:43:50|18393.3|18313.3|18393.1|18313.1|18393.79|18313.79|18392.96|18312.96|10
1740451440000|2025-02-25 02:44:00|18393.08|18313.08|18392.11|18312.11|18393.26|18313.26|18392.11|18312.11|10
1740451450000|2025-02-25 02:44:10|18391.86|18311.86|18392.12|18312.12|18392.12|18312.12|18389.34|18309.34|10
1740451460000|2025-02-25 02:44:20|18392.48|18312.48|18395.24|18315.24|18395.24|18315.24|18392.48|18312.48|9
1740451470000|2025-02-25 02:44:30|18396.47|18316.47|18397.19|18317.19|18397.3|18317.3|18396.47|18316.47|10
1740451480000|2025-02-25 02:44:40|18398.5|18318.5|18404.95|18324.95|18406.39|18326.39|18393.53|18313.53|10
1740451490000|2025-02-25 02:44:50|18404.93|18324.93|18409.78|18329.78|18409.78|18329.78|18404.93|18324.93|10
1740451500000|2025-02-25 02:45:00|18409.74|18329.74|18406.41|18326.41|18409.88|18329.88|18406.41|18326.41|10
1740451510000|2025-02-25 02:45:10|18406.29|18326.29|18406.17|18326.17|18406.29|18326.29|18404.76|18324.76|10
1740451520000|2025-02-25 02:45:20|18406.69|18326.69|18410.7|18330.7|18411.04|18331.04|18406.69|18326.69|10
1740451530000|2025-02-25 02:45:30|18410.74|18330.74|18416.48|18336.48|18416.48|18336.48|18410.74|18330.74|10
1740451540000|2025-02-25 02:45:40|18416.63|18336.63|18419.23|18339.23|18419.23|18339.23|18416.63|18336.63|10
1740451550000|2025-02-25 02:45:50|18420.49|18340.49|18430.74|18350.74|18430.97|18350.97|18420.49|18340.49|10
1740451560000|2025-02-25 02:46:00|18430.79|18350.79|18432.91|18352.91|18432.91|18352.91|18427.67|18347.67|10
1740451570000|2025-02-25 02:46:10|18432.75|18352.75|18438.21|18358.21|18438.21|18358.21|18432.75|18352.75|9
1740451580000|2025-02-25 02:46:20|18439.14|18359.14|18440.12|18360.12|18440.12|18360.12|18438.64|18358.64|10
1740451590000|2025-02-25 02:46:30|18440.03|18360.03|18447.57|18367.57|18447.57|18367.57|18438.77|18358.77|10
1740451600000|2025-02-25 02:46:40|18447.13|18367.13|18452.79|18372.79|18452.79|18372.79|18447.13|18367.13|10
1740451610000|2025-02-25 02:46:50|18452.88|18372.88|18455.12|18375.12|18455.35|18375.35|18452.88|18372.88|10
1740451620000|2025-02-25 02:47:00|18455.31|18375.31|18455.76|18375.76|18455.76|18375.76|18451.37|18371.37|10
1740451630000|2025-02-25 02:47:10|18456.43|18376.43|18459.23|18379.23|18459.23|18379.23|18455.31|18375.31|10
1740451640000|2025-02-25 02:47:20|18459.46|18379.46|18459.99|18379.99|18462.33|18382.33|18458.05|18378.05|10
1740451650000|2025-02-25 02:47:30|18461.05|18381.05|18463.05|18383.05|18463.53|18383.53|18461.05|18381.05|10
1740451660000|2025-02-25 02:47:40|18463.08|18383.08|18464.67|18384.67|18464.89|18384.89|18463.05|18383.05|10
1740451670000|2025-02-25 02:47:50|18464.51|18384.51|18470.63|18390.63|18470.63|18390.63|18464.03|18384.03|10
1740451680000|2025-02-25 02:48:00|18473.92|18393.92|18484.48|18404.48|18484.48|18404.48|18473.92|18393.92|10
1740451690000|2025-02-25 02:48:10|18483.98|18403.98|18493.34|18413.34|18493.34|18413.34|18483.98|18403.98|10
1740451700000|2025-02-25 02:48:20|18493.7|18413.7|18488.37|18408.37|18493.7|18413.7|18488.37|18408.37|9
1740451710000|2025-02-25 02:48:30|18488.2|18408.2|18485.49|18405.49|18489.53|18409.53|18485.49|18405.49|10
1740451720000|2025-02-25 02:48:40|18485.15|18405.15|18483.81|18403.81|18485.37|18405.37|18483.81|18403.81|8
1740451730000|2025-02-25 02:48:50|18482.31|18402.31|18475.32|18395.32|18482.31|18402.31|18474.11|18394.11|10
1740451740000|2025-02-25 02:49:00|18475.16|18395.16|18468.84|18388.84|18477.52|18397.52|18468.84|18388.84|10
1740451750000|2025-02-25 02:49:10|18470.37|18390.37|18477.89|18397.89|18477.89|18397.89|18469.68|18389.68|10
1740451760000|2025-02-25 02:49:20|18478.13|18398.13|18476.85|18396.85|18478.15|18398.15|18476.73|18396.73|10
1740451770000|2025-02-25 02:49:30|18476.38|18396.38|18475.69|18395.69|18476.38|18396.38|18475.24|18395.24|9
1740451780000|2025-02-25 02:49:40|18475.68|18395.68|18470.69|18390.69|18476.2|18396.2|18470.34|18390.34|10
1740451790000|2025-02-25 02:49:50|18471.33|18391.33|18473.24|18393.24|18473.24|18393.24|18471.33|18391.33|9
1740451800000|2025-02-25 02:50:00|18473.22|18393.22|18471.6|18391.6|18473.95|18393.95|18471.6|18391.6|10
1740451810000|2025-02-25 02:50:10|18471.31|18391.31|18469.68|18389.68|18471.68|18391.68|18469.35|18389.35|10
1740451820000|2025-02-25 02:50:20|18468.5|18388.5|18460.23|18380.23|18468.5|18388.5|18460.23|18380.23|10
1740451830000|2025-02-25 02:50:30|18459.92|18379.92|18458.66|18378.66|18459.92|18379.92|18458.66|18378.66|9
1740451840000|2025-02-25 02:50:40|18459.41|18379.41|18458.56|18378.56|18459.41|18379.41|18458.37|18378.37|10
1740451850000|2025-02-25 02:50:50|18458.63|18378.63|18461.01|18381.01|18461.01|18381.01|18458.63|18378.63|10
1740451860000|2025-02-25 02:51:00|18461.1|18381.1|18454.77|18374.77|18461.84|18381.84|18454.77|18374.77|10
1740451870000|2025-02-25 02:51:10|18453.59|18373.59|18445.45|18365.45|18453.59|18373.59|18444.91|18364.91|10
1740451880000|2025-02-25 02:51:20|18446.22|18366.22|18437.51|18357.51|18446.51|18366.51|18437.51|18357.51|10
1740451890000|2025-02-25 02:51:30|18437.99|18357.99|18438.85|18358.85|18438.9|18358.9|18437.81|18357.81|10
1740451900000|2025-02-25 02:51:40|18439.92|18359.92|18444.23|18364.23|18444.23|18364.23|18439.92|18359.92|10
1740451910000|2025-02-25 02:51:50|18443.97|18363.97|18443.12|18363.12|18444.07|18364.07|18443.12|18363.12|10
1740451920000|2025-02-25 02:52:00|18443.15|18363.15|18440.99|18360.99|18443.28|18363.28|18440.16|18360.16|10
1740451930000|2025-02-25 02:52:10|18441.1|18361.1|18439.88|18359.88|18441.53|18361.53|18439.11|18359.11|10
1740451940000|2025-02-25 02:52:20|18439.4|18359.4|18437.34|18357.34|18439.77|18359.77|18437.29|18357.29|10
1740451950000|2025-02-25 02:52:30|18436.47|18356.47|18443.13|18363.13|18443.13|18363.13|18435.71|18355.71|10
1740451960000|2025-02-25 02:52:40|18444.35|18364.35|18449.25|18369.25|18449.25|18369.25|18444.35|18364.35|10
1740451970000|2025-02-25 02:52:50|18449.52|18369.52|18449.06|18369.06|18449.52|18369.52|18449|18369|9
1740451980000|2025-02-25 02:53:00|18449.93|18369.93|18452.32|18372.32|18452.32|18372.32|18449.93|18369.93|10
1740451990000|2025-02-25 02:53:10|18452.28|18372.28|18453.34|18373.34|18453.34|18373.34|18450.64|18370.64|10
1740452000000|2025-02-25 02:53:20|18453.81|18373.81|18461.89|18381.89|18461.89|18381.89|18453.59|18373.59|10
1740452010000|2025-02-25 02:53:30|18461.91|18381.91|18463.47|18383.47|18463.47|18383.47|18461.41|18381.41|10
1740452020000|2025-02-25 02:53:40|18464.29|18384.29|18469.83|18389.83|18469.83|18389.83|18464.29|18384.29|10
1740452030000|2025-02-25 02:53:50|18470.5|18390.5|18472.82|18392.82|18473.05|18393.05|18470.5|18390.5|10
1740452040000|2025-02-25 02:54:00|18472.77|18392.77|18472.76|18392.76|18472.93|18392.93|18472.17|18392.17|10
1740452050000|2025-02-25 02:54:10|18473.28|18393.28|18475.22|18395.22|18476.56|18396.56|18473.08|18393.08|10
1740452060000|2025-02-25 02:54:20|18475.01|18395.01|18475.89|18395.89|18475.89|18395.89|18474.9|18394.9|9
1740452070000|2025-02-25 02:54:30|18475.85|18395.85|18478.06|18398.06|18478.06|18398.06|18475.85|18395.85|10
1740452080000|2025-02-25 02:54:40|18478.54|18398.54|18478.02|18398.02|18478.93|18398.93|18477.99|18397.99|9
1740452090000|2025-02-25 02:54:50|18477.02|18397.02|18480.48|18400.48|18480.48|18400.48|18476.77|18396.77|10
1740452100000|2025-02-25 02:55:00|18480.16|18400.16|18480.21|18400.21|18480.31|18400.31|18479.32|18399.32|10
1740452110000|2025-02-25 02:55:10|18479.99|18399.99|18480.53|18400.53|18480.53|18400.53|18479.25|18399.25|10
1740452120000|2025-02-25 02:55:20|18479.3|18399.3|18476.6|18396.6|18479.3|18399.3|18476.6|18396.6|10
1740452130000|2025-02-25 02:55:30|18476.61|18396.61|18473.56|18393.56|18476.61|18396.61|18473.56|18393.56|10
1740452140000|2025-02-25 02:55:40|18473.6|18393.6|18473.12|18393.12|18473.65|18393.65|18471.71|18391.71|10
1740452150000|2025-02-25 02:55:50|18473.35|18393.35|18468.82|18388.82|18473.35|18393.35|18468.82|18388.82|10
1740452160000|2025-02-25 02:56:00|18466.82|18386.82|18456.41|18376.41|18466.94|18386.94|18456.41|18376.41|10
1740452170000|2025-02-25 02:56:10|18455.53|18375.53|18457.26|18377.26|18458.19|18378.19|18455.53|18375.53|10
1740452180000|2025-02-25 02:56:20|18456.65|18376.65|18453.05|18373.05|18457.1|18377.1|18452.84|18372.84|10
1740452190000|2025-02-25 02:56:30|18453.13|18373.13|18452.83|18372.83|18453.37|18373.37|18451.92|18371.92|10
1740452200000|2025-02-25 02:56:40|18452.59|18372.59|18453.56|18373.56|18453.62|18373.62|18452.13|18372.13|10
1740452210000|2025-02-25 02:56:50|18454.02|18374.02|18455.85|18375.85|18457.11|18377.11|18453.82|18373.82|10
1740452220000|2025-02-25 02:57:00|18455.44|18375.44|18453.32|18373.32|18455.65|18375.65|18453.32|18373.32|9
1740452230000|2025-02-25 02:57:10|18453.23|18373.23|18452.97|18372.97|18455.33|18375.33|18452.97|18372.97|9
1740452240000|2025-02-25 02:57:20|18451.28|18371.28|18445.47|18365.47|18451.28|18371.28|18445.42|18365.42|10
1740452250000|2025-02-25 02:57:30|18445.45|18365.45|18444.91|18364.91|18445.45|18365.45|18444.22|18364.22|10
1740452260000|2025-02-25 02:57:40|18445|18365|18443.6|18363.6|18445|18365|18443.59|18363.59|10
1740452270000|2025-02-25 02:57:50|18443.64|18363.64|18444.87|18364.87|18445.37|18365.37|18443.64|18363.64|9
1740452280000|2025-02-25 02:58:00|18444.77|18364.77|18441.98|18361.98|18444.77|18364.77|18441.98|18361.98|9
1740452290000|2025-02-25 02:58:10|18442.64|18362.64|18441.39|18361.39|18443.5|18363.5|18441.39|18361.39|10
1740452300000|2025-02-25 02:58:20|18441.2|18361.2|18440.03|18360.03|18441.36|18361.36|18440.03|18360.03|10
1740452310000|2025-02-25 02:58:30|18439.6|18359.6|18440.27|18360.27|18440.27|18360.27|18439.38|18359.38|9
1740452320000|2025-02-25 02:58:40|18440.06|18360.06|18440.75|18360.75|18441.06|18361.06|18439.83|18359.83|10
1740452330000|2025-02-25 02:58:50|18440.73|18360.73|18441.18|18361.18|18441.18|18361.18|18440.21|18360.21|10
1740452340000|2025-02-25 02:59:00|18442.23|18362.23|18435.97|18355.97|18442.23|18362.23|18435.47|18355.47|10
1740452350000|2025-02-25 02:59:10|18436.14|18356.14|18443.45|18363.45|18443.45|18363.45|18436.14|18356.14|9
1740452360000|2025-02-25 02:59:20|18443.69|18363.69|18444.19|18364.19|18444.47|18364.47|18443.69|18363.69|9
1740452370000|2025-02-25 02:59:30|18444.21|18364.21|18445.89|18365.89|18445.89|18365.89|18444|18364|10
1740452380000|2025-02-25 02:59:40|18446.02|18366.02|18447.08|18367.08|18447.18|18367.18|18446.02|18366.02|9
1740452390000|2025-02-25 02:59:50|18446.88|18366.88|18446.94|18366.94|18447|18367|18446.6|18366.6|10
1740452400000|2025-02-25 03:00:00|18446.93|18366.93|18444.18|18364.18|18447.04|18367.04|18443.79|18363.79|10
1740452410000|2025-02-25 03:00:10|18444.9|18364.9|18445.08|18365.08|18445.26|18365.26|18444.75|18364.75|10
1740452420000|2025-02-25 03:00:20|18444.92|18364.92|18440.85|18360.85|18444.92|18364.92|18440.85|18360.85|10
1740452430000|2025-02-25 03:00:30|18440.42|18360.42|18438.72|18358.72|18440.42|18360.42|18438.72|18358.72|10
1740452440000|2025-02-25 03:00:40|18437.02|18357.02|18432.64|18352.64|18437.02|18357.02|18432.64|18352.64|10
1740452450000|2025-02-25 03:00:50|18432.14|18352.14|18432.22|18352.22|18432.47|18352.47|18428.86|18348.86|10
1740452460000|2025-02-25 03:01:00|18432.29|18352.29|18428.78|18348.78|18432.29|18352.29|18428.67|18348.67|10
1740452470000|2025-02-25 03:01:10|18428.48|18348.48|18429.33|18349.33|18429.33|18349.33|18426.16|18346.16|10
1740452480000|2025-02-25 03:01:20|18428.47|18348.47|18430.33|18350.33|18430.33|18350.33|18427.89|18347.89|10
1740452490000|2025-02-25 03:01:30|18430.46|18350.46|18429.7|18349.7|18430.57|18350.57|18428.63|18348.63|10
1740452500000|2025-02-25 03:01:40|18429.92|18349.92|18430.77|18350.77|18431.19|18351.19|18429.69|18349.69|10
1740452510000|2025-02-25 03:01:50|18430.74|18350.74|18430.39|18350.39|18431.83|18351.83|18430.37|18350.37|10
1740452520000|2025-02-25 03:02:00|18432.05|18352.05|18433.76|18353.76|18433.76|18353.76|18432.05|18352.05|10
1740452530000|2025-02-25 03:02:10|18434.18|18354.18|18439.41|18359.41|18439.41|18359.41|18434.06|18354.06|10
1740452540000|2025-02-25 03:02:20|18439.39|18359.39|18446.42|18366.42|18446.6|18366.6|18439.39|18359.39|9
1740452550000|2025-02-25 03:02:30|18446.16|18366.16|18447.42|18367.42|18447.42|18367.42|18445.32|18365.32|9
1740452560000|2025-02-25 03:02:40|18449.57|18369.57|18452.9|18372.9|18455.07|18375.07|18449.57|18369.57|10
1740452570000|2025-02-25 03:02:50|18453.62|18373.62|18459.02|18379.02|18459.18|18379.18|18453.62|18373.62|10
1740452580000|2025-02-25 03:03:00|18458.84|18378.84|18459.38|18379.38|18459.38|18379.38|18457.49|18377.49|10
1740452590000|2025-02-25 03:03:10|18459.49|18379.49|18466.74|18386.74|18466.74|18386.74|18459.49|18379.49|10
1740452600000|2025-02-25 03:03:20|18465.48|18385.48|18468.53|18388.53|18468.53|18388.53|18464.72|18384.72|10
1740452610000|2025-02-25 03:03:30|18467.84|18387.84|18470.16|18390.16|18475.53|18395.53|18467.84|18387.84|10
1740452620000|2025-02-25 03:03:40|18469.68|18389.68|18467.29|18387.29|18469.68|18389.68|18466.58|18386.58|10
1740452630000|2025-02-25 03:03:50|18467.26|18387.26|18460.81|18380.81|18467.26|18387.26|18460.81|18380.81|10
1740452640000|2025-02-25 03:04:00|18461|18381|18459.29|18379.29|18462.39|18382.39|18459.29|18379.29|10
1740452650000|2025-02-25 03:04:10|18459.38|18379.38|18454.43|18374.43|18459.38|18379.38|18454.43|18374.43|9
1740452660000|2025-02-25 03:04:20|18453.21|18373.21|18452.15|18372.15|18453.91|18373.91|18452.15|18372.15|10
1740452670000|2025-02-25 03:04:30|18451.43|18371.43|18453.01|18373.01|18453.01|18373.01|18450.5|18370.5|10
1740452680000|2025-02-25 03:04:40|18452.09|18372.09|18451.94|18371.94|18453.48|18373.48|18449.48|18369.48|8
1740452690000|2025-02-25 03:04:50|18451.46|18371.46|18447.54|18367.54|18451.88|18371.88|18447.54|18367.54|9
1740452700000|2025-02-25 03:05:00|18447.43|18367.43|18426.43|18346.43|18447.43|18367.43|18426.43|18346.43|10
1740452710000|2025-02-25 03:05:10|18425.64|18345.64|18423.33|18343.33|18425.64|18345.64|18422.19|18342.19|10
1740452720000|2025-02-25 03:05:20|18423.45|18343.45|18423.3|18343.3|18424.6|18344.6|18422.48|18342.48|10
1740452730000|2025-02-25 03:05:30|18422.82|18342.82|18420.35|18340.35|18422.82|18342.82|18418.92|18338.92|10
1740452740000|2025-02-25 03:05:40|18420.03|18340.03|18421.01|18341.01|18421.01|18341.01|18419.73|18339.73|10
1740452750000|2025-02-25 03:05:50|18420.85|18340.85|18422.84|18342.84|18423.22|18343.22|18420.74|18340.74|10
1740452760000|2025-02-25 03:06:00|18422.8|18342.8|18418.48|18338.48|18422.8|18342.8|18417.98|18337.98|10
1740452770000|2025-02-25 03:06:10|18418.8|18338.8|18418.29|18338.29|18419.73|18339.73|18418.29|18338.29|10
1740452780000|2025-02-25 03:06:20|18418.31|18338.31|18413.99|18333.99|18418.53|18338.53|18413.62|18333.62|10
1740452790000|2025-02-25 03:06:30|18415.07|18335.07|18413.88|18333.88|18417.47|18337.47|18413.88|18333.88|10
1740452800000|2025-02-25 03:06:40|18412.83|18332.83|18410.17|18330.17|18412.83|18332.83|18410.17|18330.17|10
1740452810000|2025-02-25 03:06:50|18412.24|18332.24|18411.54|18331.54|18412.98|18332.98|18411.54|18331.54|10
1740452820000|2025-02-25 03:07:00|18411.47|18331.47|18408.45|18328.45|18411.53|18331.53|18408.45|18328.45|10
1740452830000|2025-02-25 03:07:10|18408.42|18328.42|18405.14|18325.14|18408.43|18328.43|18405.14|18325.14|10
1740452840000|2025-02-25 03:07:20|18404.23|18324.23|18402.05|18322.05|18404.23|18324.23|18401.49|18321.49|10
1740452850000|2025-02-25 03:07:30|18401.9|18321.9|18403.02|18323.02|18404.5|18324.5|18401.51|18321.51|10
1740452860000|2025-02-25 03:07:40|18403.27|18323.27|18400.82|18320.82|18403.37|18323.37|18400.82|18320.82|10
1740452870000|2025-02-25 03:07:50|18400.01|18320.01|18393.49|18313.49|18400.01|18320.01|18393.23|18313.23|10
1740452880000|2025-02-25 03:08:00|18393.7|18313.7|18395|18315|18395|18315|18393.7|18313.7|9
1740452890000|2025-02-25 03:08:10|18394.71|18314.71|18402.38|18322.38|18403|18323|18394.71|18314.71|9
1740452900000|2025-02-25 03:08:20|18401.79|18321.79|18397.76|18317.76|18402.84|18322.84|18397.76|18317.76|10
1740452910000|2025-02-25 03:08:30|18397.68|18317.68|18394.85|18314.85|18398.75|18318.75|18394.85|18314.85|10
1740452920000|2025-02-25 03:08:40|18394.75|18314.75|18393.46|18313.46|18394.75|18314.75|18388.96|18308.96|10
1740452930000|2025-02-25 03:08:50|18392.63|18312.63|18390.63|18310.63|18392.63|18312.63|18390.59|18310.59|10
1740452940000|2025-02-25 03:09:00|18391.01|18311.01|18393.36|18313.36|18393.36|18313.36|18391.01|18311.01|10
1740452950000|2025-02-25 03:09:10|18393.73|18313.73|18381.75|18301.75|18394.21|18314.21|18380.94|18300.94|10
1740452960000|2025-02-25 03:09:20|18382.24|18302.24|18385.35|18305.35|18385.54|18305.54|18382.24|18302.24|10
1740452970000|2025-02-25 03:09:30|18385.31|18305.31|18389.98|18309.98|18390.27|18310.27|18385.31|18305.31|10
1740452980000|2025-02-25 03:09:40|18390.25|18310.25|18389.88|18309.88|18390.25|18310.25|18389.2|18309.2|8
1740452990000|2025-02-25 03:09:50|18389.93|18309.93|18396.38|18316.38|18396.38|18316.38|18389.93|18309.93|10
1740453000000|2025-02-25 03:10:00|18395.91|18315.91|18397.92|18317.92|18397.92|18317.92|18395.91|18315.91|9
1740453010000|2025-02-25 03:10:10|18398.04|18318.04|18399.53|18319.53|18399.53|18319.53|18397.51|18317.51|10
1740453020000|2025-02-25 03:10:20|18400.64|18320.64|18400.39|18320.39|18400.64|18320.64|18398.81|18318.81|10
1740453030000|2025-02-25 03:10:30|18401.49|18321.49|18401.87|18321.87|18402.87|18322.87|18401.49|18321.49|10
1740453040000|2025-02-25 03:10:40|18401.7|18321.7|18399.59|18319.59|18401.98|18321.98|18399.59|18319.59|9
1740453050000|2025-02-25 03:10:50|18399.48|18319.48|18394.84|18314.84|18399.48|18319.48|18394.84|18314.84|9
1740453060000|2025-02-25 03:11:00|18394.4|18314.4|18392.95|18312.95|18396.27|18316.27|18392.95|18312.95|10
1740453070000|2025-02-25 03:11:10|18392.45|18312.45|18380.07|18300.07|18392.45|18312.45|18380.07|18300.07|10
1740453080000|2025-02-25 03:11:20|18379.11|18299.11|18377.97|18297.97|18379.11|18299.11|18377.32|18297.32|10
1740453090000|2025-02-25 03:11:30|18377.54|18297.54|18377.84|18297.84|18378.2|18298.2|18377.3|18297.3|9
1740453100000|2025-02-25 03:11:40|18377.94|18297.94|18375.51|18295.51|18378.79|18298.79|18375.51|18295.51|10
1740453110000|2025-02-25 03:11:50|18375.48|18295.48|18373.84|18293.84|18375.81|18295.81|18373.42|18293.42|10
1740453120000|2025-02-25 03:12:00|18373.93|18293.93|18375.32|18295.32|18376.82|18296.82|18373.93|18293.93|10
1740453130000|2025-02-25 03:12:10|18375.37|18295.37|18370.08|18290.08|18375.37|18295.37|18370.08|18290.08|10
1740453140000|2025-02-25 03:12:20|18369.83|18289.83|18362.79|18282.79|18369.83|18289.83|18362.79|18282.79|10
1740453150000|2025-02-25 03:12:30|18362.76|18282.76|18358.87|18278.87|18362.76|18282.76|18358.87|18278.87|10
1740453160000|2025-02-25 03:12:40|18358.89|18278.89|18354.7|18274.7|18358.89|18278.89|18354.54|18274.54|9
1740453170000|2025-02-25 03:12:50|18355.31|18275.31|18357.41|18277.41|18357.41|18277.41|18355.31|18275.31|10
1740453180000|2025-02-25 03:13:00|18357.5|18277.5|18357.55|18277.55|18357.75|18277.75|18356.38|18276.38|10
1740453190000|2025-02-25 03:13:10|18357.5|18277.5|18354.25|18274.25|18357.5|18277.5|18353.64|18273.64|10
1740453200000|2025-02-25 03:13:20|18354.28|18274.28|18358.37|18278.37|18358.55|18278.55|18354.28|18274.28|10
1740453210000|2025-02-25 03:13:30|18358.06|18278.06|18358.89|18278.89|18358.89|18278.89|18357.83|18277.83|10
1740453220000|2025-02-25 03:13:40|18358.58|18278.58|18362.25|18282.25|18362.25|18282.25|18358.36|18278.36|10
1740453230000|2025-02-25 03:13:50|18362.85|18282.85|18363.1|18283.1|18363.22|18283.22|18362.32|18282.32|10
1740453240000|2025-02-25 03:14:00|18363.56|18283.56|18363.48|18283.48|18364.62|18284.62|18363.23|18283.23|10
1740453250000|2025-02-25 03:14:10|18363.3|18283.3|18361.35|18281.35|18363.3|18283.3|18361.35|18281.35|10
1740453260000|2025-02-25 03:14:20|18361.32|18281.32|18360.33|18280.33|18361.56|18281.56|18360.33|18280.33|10
1740453270000|2025-02-25 03:14:30|18360.13|18280.13|18358.56|18278.56|18360.15|18280.15|18358.52|18278.52|10
1740453280000|2025-02-25 03:14:40|18358.7|18278.7|18357.32|18277.32|18359.04|18279.04|18357.32|18277.32|10
1740453290000|2025-02-25 03:14:50|18357.39|18277.39|18356.32|18276.32|18357.39|18277.39|18356.32|18276.32|9
1740453300000|2025-02-25 03:15:00|18356.03|18276.03|18354.6|18274.6|18356.05|18276.05|18352.5|18272.5|10
1740453310000|2025-02-25 03:15:10|18354.51|18274.51|18347.23|18267.23|18354.51|18274.51|18347.23|18267.23|10
1740453320000|2025-02-25 03:15:20|18346.41|18266.41|18336.02|18256.02|18346.41|18266.41|18335.84|18255.84|10
1740453330000|2025-02-25 03:15:30|18335.73|18255.73|18340.11|18260.11|18340.11|18260.11|18335.53|18255.53|10
1740453340000|2025-02-25 03:15:40|18340.48|18260.48|18338.44|18258.44|18342.39|18262.39|18338.44|18258.44|10
1740453350000|2025-02-25 03:15:50|18338.39|18258.39|18338.13|18258.13|18339.03|18259.03|18338.07|18258.07|10
1740453360000|2025-02-25 03:16:00|18337.95|18257.95|18345.08|18265.08|18345.08|18265.08|18334.04|18254.04|10
1740453370000|2025-02-25 03:16:10|18345.63|18265.63|18355.13|18275.13|18355.13|18275.13|18345.63|18265.63|10
1740453380000|2025-02-25 03:16:20|18355.49|18275.49|18361.94|18281.94|18361.94|18281.94|18355.49|18275.49|10
1740453390000|2025-02-25 03:16:30|18363.08|18283.08|18363.17|18283.17|18363.87|18283.87|18362.02|18282.02|10
1740453400000|2025-02-25 03:16:40|18363.32|18283.32|18364.82|18284.82|18364.82|18284.82|18362.92|18282.92|9
1740453410000|2025-02-25 03:16:50|18364.83|18284.83|18364.58|18284.58|18364.94|18284.94|18363.62|18283.62|10
1740453420000|2025-02-25 03:17:00|18365.38|18285.38|18366.67|18286.67|18368.03|18288.03|18365.38|18285.38|9
1740453430000|2025-02-25 03:17:10|18365.83|18285.83|18361.32|18281.32|18365.83|18285.83|18360.83|18280.83|10
1740453440000|2025-02-25 03:17:20|18358.78|18278.78|18348.15|18268.15|18358.78|18278.78|18348.15|18268.15|10
1740453450000|2025-02-25 03:17:30|18348.35|18268.35|18345.98|18265.98|18348.35|18268.35|18345.98|18265.98|10
1740453460000|2025-02-25 03:17:40|18345.77|18265.77|18345.76|18265.76|18345.77|18265.77|18344.62|18264.62|10
1740453470000|2025-02-25 03:17:50|18345.67|18265.67|18344.01|18264.01|18345.67|18265.67|18344.01|18264.01|10
1740453480000|2025-02-25 03:18:00|18344.05|18264.05|18341.04|18261.04|18344.05|18264.05|18341.04|18261.04|9
1740453490000|2025-02-25 03:18:10|18340.36|18260.36|18331.32|18251.32|18340.36|18260.36|18330.36|18250.36|9
1740453500000|2025-02-25 03:18:20|18332.03|18252.03|18329.33|18249.33|18332.03|18252.03|18329.15|18249.15|10
1740453510000|2025-02-25 03:18:30|18329.39|18249.39|18328.59|18248.59|18329.39|18249.39|18328.45|18248.45|9
1740453520000|2025-02-25 03:18:40|18328.64|18248.64|18330.95|18250.95|18331.54|18251.54|18328.52|18248.52|10
1740453530000|2025-02-25 03:18:50|18330.89|18250.89|18332.52|18252.52|18332.82|18252.82|18330.89|18250.89|10
1740453540000|2025-02-25 03:19:00|18331.49|18251.49|18323.48|18243.48|18331.49|18251.49|18323.48|18243.48|10
1740453550000|2025-02-25 03:19:10|18323.35|18243.35|18318.2|18238.2|18323.35|18243.35|18316.9|18236.9|10
1740453560000|2025-02-25 03:19:20|18318.67|18238.67|18318.23|18238.23|18319.06|18239.06|18318.08|18238.08|10
1740453570000|2025-02-25 03:19:30|18318.15|18238.15|18317.85|18237.85|18318.89|18238.89|18317.77|18237.77|9
1740453580000|2025-02-25 03:19:40|18317.96|18237.96|18318.77|18238.77|18318.79|18238.79|18317.8|18237.8|10
1740453590000|2025-02-25 03:19:50|18319.84|18239.84|18319.66|18239.66|18321.13|18241.13|18319.66|18239.66|10
1740453600000|2025-02-25 03:20:00|18319.72|18239.72|18322.2|18242.2|18323.18|18243.18|18319.72|18239.72|10
1740453610000|2025-02-25 03:20:10|18322.07|18242.07|18322.45|18242.45|18325.2|18245.2|18322.07|18242.07|10
1740453620000|2025-02-25 03:20:20|18322.32|18242.32|18314.09|18234.09|18322.32|18242.32|18314.09|18234.09|10
1740453630000|2025-02-25 03:20:30|18314.03|18234.03|18310.91|18230.91|18314.03|18234.03|18310.91|18230.91|10
1740453640000|2025-02-25 03:20:40|18311.33|18231.33|18309.95|18229.95|18312.2|18232.2|18309.95|18229.95|10
1740453650000|2025-02-25 03:20:50|18308.89|18228.89|18298.71|18218.71|18308.89|18228.89|18298.71|18218.71|10
1740453660000|2025-02-25 03:21:00|18298.78|18218.78|18293.66|18213.66|18299.11|18219.11|18293.66|18213.66|10
1740453670000|2025-02-25 03:21:10|18291.46|18211.46|18285.03|18205.03|18291.46|18211.46|18285.03|18205.03|10
1740453680000|2025-02-25 03:21:20|18284.72|18204.72|18292.22|18212.22|18292.69|18212.69|18284.72|18204.72|10
1740453690000|2025-02-25 03:21:30|18293.9|18213.9|18297.26|18217.26|18299.14|18219.14|18293.9|18213.9|10
1740453700000|2025-02-25 03:21:40|18295.81|18215.81|18291.99|18211.99|18295.81|18215.81|18291.01|18211.01|10
1740453710000|2025-02-25 03:21:50|18292.13|18212.13|18292.61|18212.61|18292.9|18212.9|18292.13|18212.13|10
1740453720000|2025-02-25 03:22:00|18293.48|18213.48|18300.93|18220.93|18300.93|18220.93|18292.91|18212.91|10
1740453730000|2025-02-25 03:22:10|18301.76|18221.76|18306.05|18226.05|18306.05|18226.05|18301.76|18221.76|10
1740453740000|2025-02-25 03:22:20|18306.03|18226.03|18298.54|18218.54|18306.03|18226.03|18298.54|18218.54|10
1740453750000|2025-02-25 03:22:30|18297.98|18217.98|18290.68|18210.68|18297.98|18217.98|18290.68|18210.68|10
1740453760000|2025-02-25 03:22:40|18290.85|18210.85|18292.29|18212.29|18292.52|18212.52|18290.85|18210.85|10
1740453770000|2025-02-25 03:22:50|18292.41|18212.41|18293.14|18213.14|18293.14|18213.14|18292.27|18212.27|10
1740453780000|2025-02-25 03:23:00|18293.45|18213.45|18291.16|18211.16|18293.8|18213.8|18290.98|18210.98|10
1740453790000|2025-02-25 03:23:10|18290.74|18210.74|18290.44|18210.44|18290.74|18210.74|18287.55|18207.55|10
1740453800000|2025-02-25 03:23:20|18291.94|18211.94|18300.62|18220.62|18300.62|18220.62|18291.94|18211.94|10
1740453810000|2025-02-25 03:23:30|18300.91|18220.91|18307.17|18227.17|18307.75|18227.75|18300.91|18220.91|10
1740453820000|2025-02-25 03:23:40|18306.92|18226.92|18303.84|18223.84|18306.92|18226.92|18303.84|18223.84|10
1740453830000|2025-02-25 03:23:50|18304.2|18224.2|18303.29|18223.29|18304.4|18224.4|18303.29|18223.29|10
1740453840000|2025-02-25 03:24:00|18302.89|18222.89|18304.27|18224.27|18304.27|18224.27|18302.89|18222.89|10
1740453850000|2025-02-25 03:24:10|18304.87|18224.87|18302.34|18222.34|18305.47|18225.47|18302.34|18222.34|10
1740453860000|2025-02-25 03:24:20|18302.32|18222.32|18300.61|18220.61|18302.32|18222.32|18300.54|18220.54|9
1740453870000|2025-02-25 03:24:30|18299.53|18219.53|18298.62|18218.62|18299.92|18219.92|18298.62|18218.62|10
1740453880000|2025-02-25 03:24:40|18298.55|18218.55|18296.99|18216.99|18298.69|18218.69|18296.99|18216.99|10
1740453890000|2025-02-25 03:24:50|18297.03|18217.03|18299.18|18219.18|18299.18|18219.18|18297.03|18217.03|10
1740453900000|2025-02-25 03:25:00|18299.15|18219.15|18302.85|18222.85|18302.91|18222.91|18299.01|18219.01|10
1740453910000|2025-02-25 03:25:10|18302.62|18222.62|18306.93|18226.93|18306.93|18226.93|18302.62|18222.62|10
1740453920000|2025-02-25 03:25:20|18306.68|18226.68|18308.39|18228.39|18308.39|18228.39|18305.83|18225.83|10
1740453930000|2025-02-25 03:25:30|18308.75|18228.75|18312.25|18232.25|18312.25|18232.25|18308.75|18228.75|10
1740453940000|2025-02-25 03:25:40|18312.61|18232.61|18315.13|18235.13|18317.73|18237.73|18312.61|18232.61|10
1740453950000|2025-02-25 03:25:50|18315.6|18235.6|18312.51|18232.51|18315.6|18235.6|18312.13|18232.13|10
1740453960000|2025-02-25 03:26:00|18312.96|18232.96|18321.95|18241.95|18322.09|18242.09|18312.96|18232.96|10
1740453970000|2025-02-25 03:26:10|18321.65|18241.65|18321.11|18241.11|18322.17|18242.17|18320.52|18240.52|10
1740453980000|2025-02-25 03:26:20|18320.69|18240.69|18318.27|18238.27|18321.38|18241.38|18318.27|18238.27|10
1740453990000|2025-02-25 03:26:30|18317.56|18237.56|18304.58|18224.58|18317.56|18237.56|18304.07|18224.07|10
1740454000000|2025-02-25 03:26:40|18305.04|18225.04|18301.45|18221.45|18305.04|18225.04|18301.07|18221.07|10
1740454010000|2025-02-25 03:26:50|18301.56|18221.56|18301.9|18221.9|18302.87|18222.87|18301.56|18221.56|10
1740454020000|2025-02-25 03:27:00|18301.84|18221.84|18302.1|18222.1|18302.81|18222.81|18301.02|18221.02|10
1740454030000|2025-02-25 03:27:10|18301.41|18221.41|18300.5|18220.5|18301.72|18221.72|18300.5|18220.5|10
1740454040000|2025-02-25 03:27:20|18300.34|18220.34|18301.87|18221.87|18301.87|18221.87|18299.56|18219.56|9
1740454050000|2025-02-25 03:27:30|18305.31|18225.31|18305.44|18225.44|18305.77|18225.77|18304.94|18224.94|10
1740454060000|2025-02-25 03:27:40|18305.45|18225.45|18306.82|18226.82|18307.34|18227.34|18305.45|18225.45|10
1740454070000|2025-02-25 03:27:50|18307.53|18227.53|18307.22|18227.22|18307.53|18227.53|18305.58|18225.58|9
1740454080000|2025-02-25 03:28:00|18307.83|18227.83|18307.62|18227.62|18307.83|18227.83|18306.92|18226.92|8
1740454090000|2025-02-25 03:28:10|18307.05|18227.05|18311.79|18231.79|18311.79|18231.79|18305.88|18225.88|10
1740454100000|2025-02-25 03:28:20|18312.92|18232.92|18317.58|18237.58|18317.58|18237.58|18311.98|18231.98|10
1740454110000|2025-02-25 03:28:30|18319.05|18239.05|18324.1|18244.1|18324.1|18244.1|18319.05|18239.05|10
1740454120000|2025-02-25 03:28:40|18324.44|18244.44|18324.24|18244.24|18324.77|18244.77|18324.01|18244.01|10
1740454130000|2025-02-25 03:28:50|18323.71|18243.71|18323.78|18243.78|18323.93|18243.93|18323.67|18243.67|9
1740454140000|2025-02-25 03:29:00|18324.03|18244.03|18321.64|18241.64|18324.1|18244.1|18321.64|18241.64|10
1740454150000|2025-02-25 03:29:10|18321.24|18241.24|18319.62|18239.62|18322.6|18242.6|18319.62|18239.62|10
1740454160000|2025-02-25 03:29:20|18319.61|18239.61|18318.64|18238.64|18319.61|18239.61|18318.64|18238.64|10
1740454170000|2025-02-25 03:29:30|18318.72|18238.72|18317.24|18237.24|18318.83|18238.83|18317.24|18237.24|10
1740454180000|2025-02-25 03:29:40|18316.3|18236.3|18311.36|18231.36|18316.3|18236.3|18311.36|18231.36|9
1740454190000|2025-02-25 03:29:50|18311.06|18231.06|18307.53|18227.53|18311.06|18231.06|18307.52|18227.52|9
1740454200000|2025-02-25 03:30:00|18307.73|18227.73|18307.3|18227.3|18308.69|18228.69|18307.3|18227.3|10
1740454210000|2025-02-25 03:30:10|18307.11|18227.11|18304.44|18224.44|18307.25|18227.25|18304.44|18224.44|10
1740454220000|2025-02-25 03:30:20|18305.75|18225.75|18313.47|18233.47|18313.47|18233.47|18305.75|18225.75|10
1740454230000|2025-02-25 03:30:30|18314.74|18234.74|18319.02|18239.02|18319.31|18239.31|18313.49|18233.49|10
1740454240000|2025-02-25 03:30:40|18320.07|18240.07|18333.61|18253.61|18333.62|18253.62|18320.07|18240.07|10
1740454250000|2025-02-25 03:30:50|18333.48|18253.48|18338.57|18258.57|18339.79|18259.79|18333.48|18253.48|10
1740454260000|2025-02-25 03:31:00|18338.08|18258.08|18349.4|18269.4|18349.4|18269.4|18338.08|18258.08|10
1740454270000|2025-02-25 03:31:10|18350.22|18270.22|18356.16|18276.16|18356.16|18276.16|18349.62|18269.62|10
1740454280000|2025-02-25 03:31:20|18356.31|18276.31|18357.87|18277.87|18357.87|18277.87|18356.09|18276.09|9
1740454290000|2025-02-25 03:31:30|18358.09|18278.09|18357.47|18277.47|18358.45|18278.45|18357.13|18277.13|10
1740454300000|2025-02-25 03:31:40|18356.57|18276.57|18349.83|18269.83|18356.57|18276.57|18349.83|18269.83|10
1740454310000|2025-02-25 03:31:50|18346.34|18266.34|18344.89|18264.89|18346.34|18266.34|18344.66|18264.66|10
1740454320000|2025-02-25 03:32:00|18344.64|18264.64|18336.2|18256.2|18344.64|18264.64|18336.2|18256.2|10
1740454330000|2025-02-25 03:32:10|18336.8|18256.8|18334.62|18254.62|18336.8|18256.8|18334.62|18254.62|10
1740454340000|2025-02-25 03:32:20|18334.49|18254.49|18333.87|18253.87|18335.12|18255.12|18333.3|18253.3|10
1740454350000|2025-02-25 03:32:30|18333.18|18253.18|18330.99|18250.99|18333.18|18253.18|18330.95|18250.95|10
1740454360000|2025-02-25 03:32:40|18327.83|18247.83|18326.01|18246.01|18327.83|18247.83|18326.01|18246.01|10
1740454370000|2025-02-25 03:32:50|18325.18|18245.18|18323.67|18243.67|18325.25|18245.25|18323.51|18243.51|10
1740454380000|2025-02-25 03:33:00|18323.86|18243.86|18325.77|18245.77|18327.1|18247.1|18323.86|18243.86|10
1740454390000|2025-02-25 03:33:10|18328.1|18248.1|18327.66|18247.66|18329.73|18249.73|18327.66|18247.66|10
1740454400000|2025-02-25 03:33:20|18327.43|18247.43|18323.42|18243.42|18327.5|18247.5|18323.38|18243.38|10
1740454410000|2025-02-25 03:33:30|18323.43|18243.43|18323.66|18243.66|18324.94|18244.94|18323.37|18243.37|10
1740454420000|2025-02-25 03:33:40|18323.65|18243.65|18322.09|18242.09|18324.07|18244.07|18322.09|18242.09|9
1740454430000|2025-02-25 03:33:50|18321.85|18241.85|18323.84|18243.84|18324.88|18244.88|18321.8|18241.8|9
1740454440000|2025-02-25 03:34:00|18323.74|18243.74|18321.63|18241.63|18323.95|18243.95|18321.17|18241.17|10
1740454450000|2025-02-25 03:34:10|18321.27|18241.27|18315.47|18235.47|18321.27|18241.27|18315.26|18235.26|10
1740454460000|2025-02-25 03:34:20|18315.43|18235.43|18311.7|18231.7|18315.85|18235.85|18311.68|18231.68|9
1740454470000|2025-02-25 03:34:30|18311.75|18231.75|18304.45|18224.45|18311.75|18231.75|18304.45|18224.45|10
1740454480000|2025-02-25 03:34:40|18304.35|18224.35|18302.49|18222.49|18304.36|18224.36|18302.49|18222.49|9
1740454490000|2025-02-25 03:34:50|18302.18|18222.18|18297.38|18217.38|18302.2|18222.2|18297.38|18217.38|10
1740454500000|2025-02-25 03:35:00|18297.29|18217.29|18292.39|18212.39|18297.52|18217.52|18291.95|18211.95|10
1740454510000|2025-02-25 03:35:10|18288.85|18208.85|18273|18193|18288.85|18208.85|18272.99|18192.99|10
1740454520000|2025-02-25 03:35:20|18272.89|18192.89|18268.23|18188.23|18272.89|18192.89|18267.27|18187.27|10
1740454530000|2025-02-25 03:35:30|18269.21|18189.21|18264.95|18184.95|18269.21|18189.21|18264.95|18184.95|10
1740454540000|2025-02-25 03:35:40|18263.09|18183.09|18257.25|18177.25|18263.09|18183.09|18257.01|18177.01|9
1740454550000|2025-02-25 03:35:50|18257.12|18177.12|18259.68|18179.68|18259.68|18179.68|18257.12|18177.12|10
1740454560000|2025-02-25 03:36:00|18259.87|18179.87|18262.4|18182.4|18263.03|18183.03|18259.77|18179.77|10
1740454570000|2025-02-25 03:36:10|18262.19|18182.19|18263.69|18183.69|18263.71|18183.71|18262.19|18182.19|10
1740454580000|2025-02-25 03:36:20|18262.77|18182.77|18256.36|18176.36|18262.81|18182.81|18255.43|18175.43|10
1740454590000|2025-02-25 03:36:30|18256.78|18176.78|18262.5|18182.5|18262.57|18182.57|18256.78|18176.78|10
1740454600000|2025-02-25 03:36:40|18262.46|18182.46|18263.36|18183.36|18263.36|18183.36|18262.46|18182.46|10
1740454610000|2025-02-25 03:36:50|18263.44|18183.44|18262.42|18182.42|18263.44|18183.44|18261.28|18181.28|10
1740454620000|2025-02-25 03:37:00|18262.12|18182.12|18265.71|18185.71|18265.71|18185.71|18262.12|18182.12|10
1740454630000|2025-02-25 03:37:10|18266.11|18186.11|18265.83|18185.83|18267.28|18187.28|18265.83|18185.83|10
1740454640000|2025-02-25 03:37:20|18265.45|18185.45|18270.06|18190.06|18270.06|18190.06|18265.31|18185.31|10
1740454650000|2025-02-25 03:37:30|18270.81|18190.81|18273.1|18193.1|18273.1|18193.1|18270.81|18190.81|10
1740454660000|2025-02-25 03:37:40|18275.18|18195.18|18276.01|18196.01|18276.01|18196.01|18275.1|18195.1|10
1740454670000|2025-02-25 03:37:50|18275.07|18195.07|18277.55|18197.55|18277.55|18197.55|18275.07|18195.07|10
1740454680000|2025-02-25 03:38:00|18276.88|18196.88|18282.67|18202.67|18282.67|18202.67|18276.88|18196.88|10
1740454690000|2025-02-25 03:38:10|18283.1|18203.1|18287.35|18207.35|18287.35|18207.35|18283.1|18203.1|10
1740454700000|2025-02-25 03:38:20|18287.96|18207.96|18289.38|18209.38|18289.41|18209.41|18287.96|18207.96|10
1740454710000|2025-02-25 03:38:30|18289.34|18209.34|18283.61|18203.61|18289.34|18209.34|18283.61|18203.61|10
1740454720000|2025-02-25 03:38:40|18285.1|18205.1|18283.05|18203.05|18285.54|18205.54|18283.05|18203.05|10
1740454730000|2025-02-25 03:38:50|18283.13|18203.13|18280.66|18200.66|18283.13|18203.13|18280.36|18200.36|10
1740454740000|2025-02-25 03:39:00|18280.64|18200.64|18284.75|18204.75|18284.75|18204.75|18280.64|18200.64|10
1740454750000|2025-02-25 03:39:10|18285.55|18205.55|18288|18208|18288.43|18208.43|18285.55|18205.55|10
1740454760000|2025-02-25 03:39:20|18287.72|18207.72|18290.17|18210.17|18290.2|18210.2|18286.97|18206.97|10
1740454770000|2025-02-25 03:39:30|18290.74|18210.74|18292.05|18212.05|18293.91|18213.91|18290.37|18210.37|10
1740454780000|2025-02-25 03:39:40|18295|18215|18293.74|18213.74|18295|18215|18293.34|18213.34|10
1740454790000|2025-02-25 03:39:50|18294.03|18214.03|18293.13|18213.13|18294.03|18214.03|18292.74|18212.74|10
1740454800000|2025-02-25 03:40:00|18291.78|18211.78|18288.94|18208.94|18291.78|18211.78|18288.94|18208.94|10
1740454810000|2025-02-25 03:40:10|18288.76|18208.76|18289.44|18209.44|18290.17|18210.17|18288.51|18208.51|10
1740454820000|2025-02-25 03:40:20|18289.86|18209.86|18287.58|18207.58|18289.86|18209.86|18286.97|18206.97|10
1740454830000|2025-02-25 03:40:30|18287.47|18207.47|18286.72|18206.72|18287.47|18207.47|18286.72|18206.72|8
1740454840000|2025-02-25 03:40:40|18286.67|18206.67|18285.45|18205.45|18287.05|18207.05|18285.45|18205.45|10
1740454850000|2025-02-25 03:40:50|18285.05|18205.05|18295.91|18215.91|18295.91|18215.91|18285.05|18205.05|8
1740454860000|2025-02-25 03:41:00|18296.25|18216.25|18304.4|18224.4|18304.4|18224.4|18296.25|18216.25|10
1740454870000|2025-02-25 03:41:10|18304.54|18224.54|18313.23|18233.23|18313.54|18233.54|18304.54|18224.54|10
1740454880000|2025-02-25 03:41:20|18315.41|18235.41|18318.31|18238.31|18318.31|18238.31|18315.07|18235.07|10
1740454890000|2025-02-25 03:41:30|18318.96|18238.96|18322.47|18242.47|18322.73|18242.73|18318.96|18238.96|10
1740454900000|2025-02-25 03:41:40|18325.88|18245.88|18326.47|18246.47|18326.6|18246.6|18325.43|18245.43|9
1740454910000|2025-02-25 03:41:50|18326.42|18246.42|18329.31|18249.31|18329.31|18249.31|18326.42|18246.42|10
1740454920000|2025-02-25 03:42:00|18329.92|18249.92|18333.64|18253.64|18334.07|18254.07|18329.84|18249.84|10
1740454930000|2025-02-25 03:42:10|18333.08|18253.08|18338.55|18258.55|18339.08|18259.08|18333.08|18253.08|10
1740454940000|2025-02-25 03:42:20|18338.13|18258.13|18337.14|18257.14|18338.65|18258.65|18337|18257|10
1740454950000|2025-02-25 03:42:30|18337.4|18257.4|18339.14|18259.14|18339.26|18259.26|18337.33|18257.33|9
1740454960000|2025-02-25 03:42:40|18340.68|18260.68|18341.36|18261.36|18341.74|18261.74|18340.65|18260.65|10
1740454970000|2025-02-25 03:42:50|18341.09|18261.09|18342.56|18262.56|18342.56|18262.56|18339.29|18259.29|10
1740454980000|2025-02-25 03:43:00|18342.01|18262.01|18346.89|18266.89|18346.89|18266.89|18342.01|18262.01|10
1740454990000|2025-02-25 03:43:10|18347.11|18267.11|18344.12|18264.12|18347.11|18267.11|18344.07|18264.07|10
1740455000000|2025-02-25 03:43:20|18344.1|18264.1|18344.32|18264.32|18344.32|18264.32|18343.17|18263.17|9
1740455010000|2025-02-25 03:43:30|18344.17|18264.17|18340.46|18260.46|18344.17|18264.17|18339.06|18259.06|10
1740455020000|2025-02-25 03:43:40|18340.39|18260.39|18337.57|18257.57|18340.39|18260.39|18337.3|18257.3|10
1740455030000|2025-02-25 03:43:50|18337.65|18257.65|18341|18261|18341.34|18261.34|18337.65|18257.65|10
1740455040000|2025-02-25 03:44:00|18340.58|18260.58|18349.06|18269.06|18349.18|18269.18|18340.58|18260.58|10
1740455050000|2025-02-25 03:44:10|18348.85|18268.85|18345.19|18265.19|18349.13|18269.13|18345.19|18265.19|10
1740455060000|2025-02-25 03:44:20|18344.72|18264.72|18346.06|18266.06|18346.4|18266.4|18344.72|18264.72|10
1740455070000|2025-02-25 03:44:30|18346.19|18266.19|18343.04|18263.04|18346.19|18266.19|18342.3|18262.3|10
1740455080000|2025-02-25 03:44:40|18341.75|18261.75|18340.2|18260.2|18341.75|18261.75|18340.2|18260.2|10
1740455090000|2025-02-25 03:44:50|18340.06|18260.06|18339.88|18259.88|18340.45|18260.45|18339.66|18259.66|10
1740455100000|2025-02-25 03:45:00|18339.79|18259.79|18343.95|18263.95|18343.95|18263.95|18339.79|18259.79|10
1740455110000|2025-02-25 03:45:10|18344.66|18264.66|18352.47|18272.47|18352.59|18272.59|18344.66|18264.66|10
1740455120000|2025-02-25 03:45:20|18352.77|18272.77|18350.12|18270.12|18352.77|18272.77|18350.12|18270.12|10
1740455130000|2025-02-25 03:45:30|18350.33|18270.33|18345.62|18265.62|18350.49|18270.49|18345.62|18265.62|10
1740455140000|2025-02-25 03:45:40|18346.07|18266.07|18345.06|18265.06|18346.44|18266.44|18345.06|18265.06|10
1740455150000|2025-02-25 03:45:50|18344.73|18264.73|18347.86|18267.86|18347.86|18267.86|18344.73|18264.73|10
1740455160000|2025-02-25 03:46:00|18348.07|18268.07|18349.56|18269.56|18350.46|18270.46|18348.07|18268.07|10
1740455170000|2025-02-25 03:46:10|18351.4|18271.4|18360.73|18280.73|18360.73|18280.73|18351.4|18271.4|10
1740455180000|2025-02-25 03:46:20|18361.14|18281.14|18361.19|18281.19|18362.66|18282.66|18360.13|18280.13|10
1740455190000|2025-02-25 03:46:30|18361.84|18281.84|18361.75|18281.75|18361.84|18281.84|18361.19|18281.19|9
1740455200000|2025-02-25 03:46:40|18362.1|18282.1|18362.38|18282.38|18363.37|18283.37|18361.87|18281.87|9
1740455210000|2025-02-25 03:46:50|18362.27|18282.27|18361.35|18281.35|18362.27|18282.27|18361.35|18281.35|9
1740455220000|2025-02-25 03:47:00|18361.72|18281.72|18365.04|18285.04|18365.08|18285.08|18361.72|18281.72|10
1740455230000|2025-02-25 03:47:10|18367.29|18287.29|18369.37|18289.37|18370.79|18290.79|18367.29|18287.29|10
1740455240000|2025-02-25 03:47:20|18369.23|18289.23|18373.39|18293.39|18373.68|18293.68|18369.23|18289.23|10
1740455250000|2025-02-25 03:47:30|18373.54|18293.54|18374.94|18294.94|18375.15|18295.15|18373.43|18293.43|9
1740455260000|2025-02-25 03:47:40|18374.86|18294.86|18372.41|18292.41|18374.86|18294.86|18371.8|18291.8|10
1740455270000|2025-02-25 03:47:50|18374.26|18294.26|18377.52|18297.52|18377.52|18297.52|18373.92|18293.92|10
1740455280000|2025-02-25 03:48:00|18377.05|18297.05|18389.31|18309.31|18389.31|18309.31|18377.05|18297.05|9
1740455290000|2025-02-25 03:48:10|18391.08|18311.08|18404.45|18324.45|18404.45|18324.45|18391.08|18311.08|10
1740455300000|2025-02-25 03:48:20|18404.52|18324.52|18406.39|18326.39|18408.14|18328.14|18404.38|18324.38|10
1740455310000|2025-02-25 03:48:30|18406.33|18326.33|18408.98|18328.98|18408.98|18328.98|18404.76|18324.76|9
1740455320000|2025-02-25 03:48:40|18415.64|18335.64|18419.33|18339.33|18419.95|18339.95|18415.64|18335.64|10
1740455330000|2025-02-25 03:48:50|18419.53|18339.53|18424.45|18344.45|18424.52|18344.52|18419.53|18339.53|10
1740455340000|2025-02-25 03:49:00|18424.73|18344.73|18422.85|18342.85|18424.73|18344.73|18422.85|18342.85|10
1740455350000|2025-02-25 03:49:10|18421.6|18341.6|18425.03|18345.03|18425.03|18345.03|18421.6|18341.6|10
1740455360000|2025-02-25 03:49:20|18424.93|18344.93|18419.06|18339.06|18424.93|18344.93|18419.06|18339.06|10
1740455370000|2025-02-25 03:49:30|18417.49|18337.49|18420.75|18340.75|18421.23|18341.23|18417.24|18337.24|10
1740455380000|2025-02-25 03:49:40|18420.67|18340.67|18421.66|18341.66|18422.01|18342.01|18420.67|18340.67|10
1740455390000|2025-02-25 03:49:50|18422.24|18342.24|18423.67|18343.67|18423.67|18343.67|18422.24|18342.24|10
1740455400000|2025-02-25 03:50:00|18423.4|18343.4|18429.42|18349.42|18429.84|18349.84|18423.4|18343.4|10
1740455410000|2025-02-25 03:50:10|18429.24|18349.24|18428.64|18348.64|18429.24|18349.24|18427.69|18347.69|10
1740455420000|2025-02-25 03:50:20|18428.52|18348.52|18428.77|18348.77|18428.77|18348.77|18424.93|18344.93|10
1740455430000|2025-02-25 03:50:30|18429.12|18349.12|18432.07|18352.07|18432.07|18352.07|18428.57|18348.57|10
1740455440000|2025-02-25 03:50:40|18432.3|18352.3|18433.94|18353.94|18434.08|18354.08|18432.15|18352.15|10
1740455450000|2025-02-25 03:50:50|18433.09|18353.09|18436.65|18356.65|18436.65|18356.65|18433.09|18353.09|9
1740455460000|2025-02-25 03:51:00|18436.91|18356.91|18441.14|18361.14|18441.14|18361.14|18436.91|18356.91|10
1740455470000|2025-02-25 03:51:10|18441.13|18361.13|18442.85|18362.85|18443.16|18363.16|18441.13|18361.13|9
1740455480000|2025-02-25 03:51:20|18442.46|18362.46|18443.14|18363.14|18443.72|18363.72|18442.46|18362.46|10
1740455490000|2025-02-25 03:51:30|18442.61|18362.61|18440.39|18360.39|18442.61|18362.61|18440.39|18360.39|10
1740455500000|2025-02-25 03:51:40|18440.29|18360.29|18441.73|18361.73|18441.73|18361.73|18440.29|18360.29|10
1740455510000|2025-02-25 03:51:50|18441.21|18361.21|18438.63|18358.63|18441.21|18361.21|18438.28|18358.28|10
1740455520000|2025-02-25 03:52:00|18438.67|18358.67|18428.32|18348.32|18438.67|18358.67|18427.58|18347.58|10
1740455530000|2025-02-25 03:52:10|18428.57|18348.57|18425.81|18345.81|18428.57|18348.57|18425.81|18345.81|10
1740455540000|2025-02-25 03:52:20|18425.27|18345.27|18424.93|18344.93|18425.27|18345.27|18422.6|18342.6|10
1740455550000|2025-02-25 03:52:30|18424.83|18344.83|18423.75|18343.75|18425.9|18345.9|18423.63|18343.63|10
1740455560000|2025-02-25 03:52:40|18423.87|18343.87|18422.96|18342.96|18423.87|18343.87|18421.77|18341.77|10
1740455570000|2025-02-25 03:52:50|18423.25|18343.25|18425.1|18345.1|18425.11|18345.11|18422.96|18342.96|10
1740455580000|2025-02-25 03:53:00|18425.06|18345.06|18422.67|18342.67|18425.61|18345.61|18422.67|18342.67|10
1740455590000|2025-02-25 03:53:10|18420.11|18340.11|18413.69|18333.69|18420.11|18340.11|18413.69|18333.69|10
1740455600000|2025-02-25 03:53:20|18412.47|18332.47|18405.89|18325.89|18412.47|18332.47|18405.4|18325.4|10
1740455610000|2025-02-25 03:53:30|18405.96|18325.96|18405.81|18325.81|18405.99|18325.99|18405.5|18325.5|10
1740455620000|2025-02-25 03:53:40|18405.97|18325.97|18401.82|18321.82|18406.08|18326.08|18401.82|18321.82|10
1740455630000|2025-02-25 03:53:50|18402.32|18322.32|18404.59|18324.59|18404.59|18324.59|18401.88|18321.88|9
1740455640000|2025-02-25 03:54:00|18404.61|18324.61|18399.76|18319.76|18404.61|18324.61|18399.76|18319.76|10
1740455650000|2025-02-25 03:54:10|18400.51|18320.51|18397.85|18317.85|18401.48|18321.48|18397.37|18317.37|10
1740455660000|2025-02-25 03:54:20|18396.91|18316.91|18393.04|18313.04|18396.91|18316.91|18393.04|18313.04|10
1740455670000|2025-02-25 03:54:30|18393.13|18313.13|18397.01|18317.01|18397.01|18317.01|18393.13|18313.13|10
1740455680000|2025-02-25 03:54:40|18396.99|18316.99|18400.92|18320.92|18400.92|18320.92|18396.99|18316.99|10
1740455690000|2025-02-25 03:54:50|18401.38|18321.38|18402.96|18322.96|18402.96|18322.96|18401.38|18321.38|10
1740455700000|2025-02-25 03:55:00|18403|18323|18392.75|18312.75|18403|18323|18392.75|18312.75|10
1740455710000|2025-02-25 03:55:10|18392.65|18312.65|18392.84|18312.84|18394.18|18314.18|18392.65|18312.65|10
1740455720000|2025-02-25 03:55:20|18392.62|18312.62|18388.42|18308.42|18393.39|18313.39|18388.34|18308.34|10
1740455730000|2025-02-25 03:55:30|18388.2|18308.2|18387.71|18307.71|18389.16|18309.16|18387.52|18307.52|10
1740455740000|2025-02-25 03:55:40|18387.6|18307.6|18390.23|18310.23|18390.23|18310.23|18387.31|18307.31|10
1740455750000|2025-02-25 03:55:50|18390.12|18310.12|18390.34|18310.34|18390.5|18310.5|18389.79|18309.79|10
1740455760000|2025-02-25 03:56:00|18390.35|18310.35|18389.57|18309.57|18391.49|18311.49|18389.57|18309.57|10
1740455770000|2025-02-25 03:56:10|18389.27|18309.27|18385.46|18305.46|18389.27|18309.27|18385.46|18305.46|10
1740455780000|2025-02-25 03:56:20|18386.01|18306.01|18384.81|18304.81|18386.01|18306.01|18384.65|18304.65|8
1740455790000|2025-02-25 03:56:30|18384.82|18304.82|18383.66|18303.66|18384.82|18304.82|18383.66|18303.66|10
1740455800000|2025-02-25 03:56:40|18383.68|18303.68|18372.63|18292.63|18383.68|18303.68|18372.63|18292.63|10
1740455810000|2025-02-25 03:56:50|18372.65|18292.65|18367.96|18287.96|18372.65|18292.65|18367.96|18287.96|10
1740455820000|2025-02-25 03:57:00|18366.96|18286.96|18360.22|18280.22|18366.96|18286.96|18360.22|18280.22|10
1740455830000|2025-02-25 03:57:10|18360.41|18280.41|18355.91|18275.91|18360.61|18280.61|18355.91|18275.91|10
1740455840000|2025-02-25 03:57:20|18356.21|18276.21|18354.41|18274.41|18356.21|18276.21|18353.41|18273.41|9
1740455850000|2025-02-25 03:57:30|18353.44|18273.44|18346.49|18266.49|18353.46|18273.46|18346.49|18266.49|10
1740455860000|2025-02-25 03:57:40|18346.81|18266.81|18342.9|18262.9|18346.82|18266.82|18342.9|18262.9|10
1740455870000|2025-02-25 03:57:50|18342.19|18262.19|18343.09|18263.09|18343.09|18263.09|18342.19|18262.19|10
1740455880000|2025-02-25 03:58:00|18344.34|18264.34|18341.6|18261.6|18344.37|18264.37|18340.82|18260.82|10
1740455890000|2025-02-25 03:58:10|18341.65|18261.65|18338.99|18258.99|18341.71|18261.71|18336.45|18256.45|10
1740455900000|2025-02-25 03:58:20|18339.3|18259.3|18338.81|18258.81|18340.44|18260.44|18338.74|18258.74|10
1740455910000|2025-02-25 03:58:30|18338.74|18258.74|18334.81|18254.81|18338.74|18258.74|18334.81|18254.81|10
1740455920000|2025-02-25 03:58:40|18334.75|18254.75|18327.84|18247.84|18334.75|18254.75|18327.84|18247.84|10
1740455930000|2025-02-25 03:58:50|18327.82|18247.82|18326.16|18246.16|18327.9|18247.9|18326.16|18246.16|10
1740455940000|2025-02-25 03:59:00|18326.23|18246.23|18315.01|18235.01|18327.67|18247.67|18315.01|18235.01|10
1740455950000|2025-02-25 03:59:10|18315.08|18235.08|18302.65|18222.65|18315.08|18235.08|18302.65|18222.65|10
1740455960000|2025-02-25 03:59:20|18301.77|18221.77|18287.93|18207.93|18301.77|18221.77|18287.93|18207.93|10
1740455970000|2025-02-25 03:59:30|18287.96|18207.96|18283.46|18203.46|18287.96|18207.96|18283.46|18203.46|10
1740455980000|2025-02-25 03:59:40|18283.54|18203.54|18287.29|18207.29|18287.29|18207.29|18281.56|18201.56|10
1740455990000|2025-02-25 03:59:50|18287.03|18207.03|18289.94|18209.94|18290.14|18210.14|18286.56|18206.56|10
1740456000000|2025-02-25 04:00:00|18290.74|18210.74|18285.93|18205.93|18292.43|18212.43|18285.93|18205.93|10
1740456010000|2025-02-25 04:00:10|18285.85|18205.85|18285.54|18205.54|18286.57|18206.57|18284.88|18204.88|10
1740456020000|2025-02-25 04:00:20|18286.91|18206.91|18282.18|18202.18|18286.91|18206.91|18279.85|18199.85|10
1740456030000|2025-02-25 04:00:30|18283.89|18203.89|18281.93|18201.93|18286.21|18206.21|18281.93|18201.93|10
1740456040000|2025-02-25 04:00:40|18280.22|18200.22|18271.52|18191.52|18280.22|18200.22|18271.44|18191.44|10
1740456050000|2025-02-25 04:00:50|18271.16|18191.16|18274.8|18194.8|18274.8|18194.8|18271.16|18191.16|10
1740456060000|2025-02-25 04:01:00|18275.16|18195.16|18269.28|18189.28|18275.52|18195.52|18269.28|18189.28|10
1740456070000|2025-02-25 04:01:10|18269.31|18189.31|18259.98|18179.98|18270.47|18190.47|18259.98|18179.98|10
1740456080000|2025-02-25 04:01:20|18258.94|18178.94|18260.33|18180.33|18263.79|18183.79|18258.85|18178.85|10
1740456090000|2025-02-25 04:01:30|18259.64|18179.64|18260.3|18180.3|18260.3|18180.3|18256.63|18176.63|10
1740456100000|2025-02-25 04:01:40|18260.29|18180.29|18252.93|18172.93|18261.99|18181.99|18252.93|18172.93|10
1740456110000|2025-02-25 04:01:50|18252.99|18172.99|18229.41|18149.41|18252.99|18172.99|18228.65|18148.65|10
1740456120000|2025-02-25 04:02:00|18227.77|18147.77|18220.52|18140.52|18230.76|18150.76|18220.52|18140.52|10
1740456130000|2025-02-25 04:02:10|18218.3|18138.3|18198.87|18118.87|18218.3|18138.3|18198.87|18118.87|10
1740456140000|2025-02-25 04:02:20|18200.1|18120.1|18194.1|18114.1|18202.03|18122.03|18194.1|18114.1|10
1740456150000|2025-02-25 04:02:30|18195.84|18115.84|18185.46|18105.46|18197.07|18117.07|18185.46|18105.46|10
1740456160000|2025-02-25 04:02:40|18185.14|18105.14|18190.58|18110.58|18190.58|18110.58|18182.19|18102.19|10
1740456170000|2025-02-25 04:02:50|18190.48|18110.48|18187.93|18107.93|18190.48|18110.48|18184.87|18104.87|10
1740456180000|2025-02-25 04:03:00|18187.1|18107.1|18187.67|18107.67|18187.67|18107.67|18183|18103|9
1740456190000|2025-02-25 04:03:10|18188.53|18108.53|18210.85|18130.85|18210.85|18130.85|18187.84|18107.84|10
1740456200000|2025-02-25 04:03:20|18213.2|18133.2|18203.5|18123.5|18214.77|18134.77|18203.5|18123.5|10
1740456210000|2025-02-25 04:03:30|18203.34|18123.34|18205.41|18125.41|18208.1|18128.1|18202.45|18122.45|10
1740456220000|2025-02-25 04:03:40|18205.1|18125.1|18208.17|18128.17|18209.56|18129.56|18205.1|18125.1|10
1740456230000|2025-02-25 04:03:50|18208.09|18128.09|18204.74|18124.74|18208.09|18128.09|18204.74|18124.74|10
1740456240000|2025-02-25 04:04:00|18206.28|18126.28|18199.27|18119.27|18207.71|18127.71|18199.27|18119.27|10
1740456250000|2025-02-25 04:04:10|18198.83|18118.83|18194.89|18114.89|18199.02|18119.02|18194.38|18114.38|10
1740456260000|2025-02-25 04:04:20|18196.8|18116.8|18207.65|18127.65|18207.65|18127.65|18196.8|18116.8|10
1740456270000|2025-02-25 04:04:30|18209.19|18129.19|18216.99|18136.99|18217.82|18137.82|18209.19|18129.19|10
1740456280000|2025-02-25 04:04:40|18216.5|18136.5|18216.23|18136.23|18216.76|18136.76|18213.03|18133.03|10
1740456290000|2025-02-25 04:04:50|18214.07|18134.07|18204.16|18124.16|18214.07|18134.07|18204.16|18124.16|10
1740456300000|2025-02-25 04:05:00|18202.84|18122.84|18207|18127|18207.89|18127.89|18202.84|18122.84|10
1740456310000|2025-02-25 04:05:10|18207.49|18127.49|18213.23|18133.23|18213.88|18133.88|18207.49|18127.49|10
1740456320000|2025-02-25 04:05:20|18211.98|18131.98|18207.13|18127.13|18213.71|18133.71|18207.13|18127.13|10
1740456330000|2025-02-25 04:05:30|18206.32|18126.32|18197.01|18117.01|18206.32|18126.32|18196.87|18116.87|10
1740456340000|2025-02-25 04:05:40|18198.28|18118.28|18204.97|18124.97|18205.79|18125.79|18198.28|18118.28|10
1740456350000|2025-02-25 04:05:50|18204.88|18124.88|18208.02|18128.02|18208.02|18128.02|18204.88|18124.88|10
1740456360000|2025-02-25 04:06:00|18208.18|18128.18|18202.7|18122.7|18208.74|18128.74|18202.7|18122.7|10
1740456370000|2025-02-25 04:06:10|18202.31|18122.31|18200.34|18120.34|18202.31|18122.31|18199.45|18119.45|10
1740456380000|2025-02-25 04:06:20|18202.45|18122.45|18205.79|18125.79|18205.79|18125.79|18201.2|18121.2|10
1740456390000|2025-02-25 04:06:30|18206.05|18126.05|18203.77|18123.77|18207.81|18127.81|18203.63|18123.63|10
1740456400000|2025-02-25 04:06:40|18203.7|18123.7|18205.01|18125.01|18205.82|18125.82|18203.7|18123.7|10
1740456410000|2025-02-25 04:06:50|18202.63|18122.63|18198.7|18118.7|18202.63|18122.63|18198.7|18118.7|9
1740456420000|2025-02-25 04:07:00|18198.33|18118.33|18204|18124|18204|18124|18198|18118|9
1740456430000|2025-02-25 04:07:10|18207.67|18127.67|18201.01|18121.01|18207.67|18127.67|18200.55|18120.55|10
1740456440000|2025-02-25 04:07:20|18200.41|18120.41|18190.86|18110.86|18200.41|18120.41|18190.86|18110.86|10
1740456450000|2025-02-25 04:07:30|18189.58|18109.58|18185.78|18105.78|18191.55|18111.55|18185.78|18105.78|10
1740456460000|2025-02-25 04:07:40|18185.63|18105.63|18186.34|18106.34|18186.57|18106.57|18183.83|18103.83|10
1740456470000|2025-02-25 04:07:50|18186.45|18106.45|18185.06|18105.06|18186.45|18106.45|18184.84|18104.84|10
1740456480000|2025-02-25 04:08:00|18184.55|18104.55|18182.9|18102.9|18184.55|18104.55|18182.26|18102.26|10
1740456490000|2025-02-25 04:08:10|18182.78|18102.78|18181.44|18101.44|18183.27|18103.27|18181.43|18101.43|10
1740456500000|2025-02-25 04:08:20|18181.43|18101.43|18184.12|18104.12|18184.12|18104.12|18181.35|18101.35|10
1740456510000|2025-02-25 04:08:30|18184.24|18104.24|18191.24|18111.24|18191.24|18111.24|18184.18|18104.18|10
1740456520000|2025-02-25 04:08:40|18191.83|18111.83|18195.59|18115.59|18195.77|18115.77|18191.4|18111.4|10
1740456530000|2025-02-25 04:08:50|18195.34|18115.34|18197.62|18117.62|18197.62|18117.62|18195.16|18115.16|10
1740456540000|2025-02-25 04:09:00|18197.63|18117.63|18184.38|18104.38|18197.63|18117.63|18184.38|18104.38|10
1740456550000|2025-02-25 04:09:10|18184.23|18104.23|18186.81|18106.81|18186.81|18106.81|18183.37|18103.37|10
1740456560000|2025-02-25 04:09:20|18187.17|18107.17|18192.5|18112.5|18192.68|18112.68|18187.17|18107.17|10
1740456570000|2025-02-25 04:09:30|18192.85|18112.85|18197.16|18117.16|18197.29|18117.29|18192.85|18112.85|10
1740456580000|2025-02-25 04:09:40|18200.08|18120.08|18199.73|18119.73|18200.32|18120.32|18199.13|18119.13|10
1740456590000|2025-02-25 04:09:50|18201.04|18121.04|18200.02|18120.02|18201.28|18121.28|18198.83|18118.83|10
1740456600000|2025-02-25 04:10:00|18199.96|18119.96|18198.06|18118.06|18199.96|18119.96|18197.09|18117.09|10
1740456610000|2025-02-25 04:10:10|18200.36|18120.36|18198.62|18118.62|18201.24|18121.24|18197.51|18117.51|10
1740456620000|2025-02-25 04:10:20|18198.79|18118.79|18202.43|18122.43|18202.43|18122.43|18198.79|18118.79|10
1740456630000|2025-02-25 04:10:30|18202.88|18122.88|18201.66|18121.66|18202.88|18122.88|18201.46|18121.46|10
1740456640000|2025-02-25 04:10:40|18202.21|18122.21|18199.71|18119.71|18202.7|18122.7|18199.71|18119.71|10
1740456650000|2025-02-25 04:10:50|18199.19|18119.19|18191.85|18111.85|18199.39|18119.39|18191.85|18111.85|10
1740456660000|2025-02-25 04:11:00|18191.62|18111.62|18185.69|18105.69|18191.62|18111.62|18185.69|18105.69|10
1740456670000|2025-02-25 04:11:10|18184.87|18104.87|18178.21|18098.21|18184.87|18104.87|18178.08|18098.08|10
1740456680000|2025-02-25 04:11:20|18177.81|18097.81|18179.53|18099.53|18181.81|18101.81|18176.96|18096.96|10
1740456690000|2025-02-25 04:11:30|18179.44|18099.44|18169.7|18089.7|18179.44|18099.44|18169.7|18089.7|10
1740456700000|2025-02-25 04:11:40|18167.56|18087.56|18154.66|18074.66|18167.56|18087.56|18154.66|18074.66|10
1740456710000|2025-02-25 04:11:50|18152.97|18072.97|18137.96|18057.96|18152.97|18072.97|18137.47|18057.47|10
1740456720000|2025-02-25 04:12:00|18137.2|18057.2|18146.32|18066.32|18146.32|18066.32|18135.43|18055.43|10
1740456730000|2025-02-25 04:12:10|18147.83|18067.83|18144.45|18064.45|18147.83|18067.83|18143.5|18063.5|10
1740456740000|2025-02-25 04:12:20|18144.54|18064.54|18143.24|18063.24|18144.88|18064.88|18142.4|18062.4|10
1740456750000|2025-02-25 04:12:30|18144.88|18064.88|18146.41|18066.41|18147.72|18067.72|18144.88|18064.88|10
1740456760000|2025-02-25 04:12:40|18146.96|18066.96|18153.44|18073.44|18153.45|18073.45|18146.92|18066.92|10
1740456770000|2025-02-25 04:12:50|18155.92|18075.92|18163.18|18083.18|18164.42|18084.42|18155.92|18075.92|10
1740456780000|2025-02-25 04:13:00|18164.03|18084.03|18175.56|18095.56|18175.56|18095.56|18164.03|18084.03|10
1740456790000|2025-02-25 04:13:10|18176.31|18096.31|18180.9|18100.9|18182.72|18102.72|18176.31|18096.31|10
1740456800000|2025-02-25 04:13:20|18180.8|18100.8|18185.56|18105.56|18185.56|18105.56|18180.8|18100.8|10
1740456810000|2025-02-25 04:13:30|18185.98|18105.98|18185.72|18105.72|18189.03|18109.03|18185.64|18105.64|10
1740456820000|2025-02-25 04:13:40|18185.23|18105.23|18178.55|18098.55|18185.98|18105.98|18178.55|18098.55|10
1740456830000|2025-02-25 04:13:50|18177.23|18097.23|18173.8|18093.8|18177.23|18097.23|18172.68|18092.68|10
1740456840000|2025-02-25 04:14:00|18172.27|18092.27|18174.9|18094.9|18174.9|18094.9|18171.02|18091.02|10
1740456850000|2025-02-25 04:14:10|18174.64|18094.64|18180.5|18100.5|18180.5|18100.5|18174.17|18094.17|10
1740456860000|2025-02-25 04:14:20|18181.56|18101.56|18181.31|18101.31|18183.85|18103.85|18181.31|18101.31|10
1740456870000|2025-02-25 04:14:30|18181.77|18101.77|18182.8|18102.8|18183.06|18103.06|18181.25|18101.25|10
1740456880000|2025-02-25 04:14:40|18182.77|18102.77|18203.51|18123.51|18203.51|18123.51|18182.77|18102.77|10
1740456890000|2025-02-25 04:14:50|18205.26|18125.26|18207.94|18127.94|18207.94|18127.94|18204.44|18124.44|10
1740456900000|2025-02-25 04:15:00|18207.72|18127.72|18213.35|18133.35|18213.84|18133.84|18207.72|18127.72|10
1740456910000|2025-02-25 04:15:10|18214.25|18134.25|18211.98|18131.98|18214.72|18134.72|18211.98|18131.98|10
1740456920000|2025-02-25 04:15:20|18212.39|18132.39|18214.41|18134.41|18214.41|18134.41|18210.67|18130.67|10
1740456930000|2025-02-25 04:15:30|18215.91|18135.91|18219.76|18139.76|18219.81|18139.81|18215.91|18135.91|10
1740456940000|2025-02-25 04:15:40|18219.66|18139.66|18233.49|18153.49|18233.49|18153.49|18219.66|18139.66|10
1740456950000|2025-02-25 04:15:50|18233.47|18153.47|18239.45|18159.45|18240.48|18160.48|18233.47|18153.47|10
1740456960000|2025-02-25 04:16:00|18239.78|18159.78|18255.5|18175.5|18255.5|18175.5|18239.78|18159.78|10
1740456970000|2025-02-25 04:16:10|18256.8|18176.8|18284.71|18204.71|18284.71|18204.71|18256.8|18176.8|10
1740456980000|2025-02-25 04:16:20|18286.11|18206.11|18295.29|18215.29|18295.29|18215.29|18286.11|18206.11|10
1740456990000|2025-02-25 04:16:30|18294.25|18214.25|18299.09|18219.09|18299.09|18219.09|18292.99|18212.99|10
1740457000000|2025-02-25 04:16:40|18297.91|18217.91|18300.35|18220.35|18300.35|18220.35|18296.07|18216.07|10
1740457010000|2025-02-25 04:16:50|18305.79|18225.79|18307.71|18227.71|18308.46|18228.46|18304.92|18224.92|10
1740457020000|2025-02-25 04:17:00|18306.92|18226.92|18323.29|18243.29|18323.42|18243.42|18306.92|18226.92|10
1740457030000|2025-02-25 04:17:10|18323.73|18243.73|18327.92|18247.92|18328.93|18248.93|18323.15|18243.15|10
1740457040000|2025-02-25 04:17:20|18327.67|18247.67|18330.81|18250.81|18330.81|18250.81|18325.39|18245.39|10
1740457050000|2025-02-25 04:17:30|18330.7|18250.7|18332.38|18252.38|18335.84|18255.84|18330.7|18250.7|10
1740457060000|2025-02-25 04:17:40|18335.69|18255.69|18337.08|18257.08|18337.08|18257.08|18333.69|18253.69|10
1740457070000|2025-02-25 04:17:50|18336.39|18256.39|18332.27|18252.27|18336.39|18256.39|18331.65|18251.65|10
1740457080000|2025-02-25 04:18:00|18336.4|18256.4|18331.24|18251.24|18338.39|18258.39|18330.61|18250.61|10
1740457090000|2025-02-25 04:18:10|18331.36|18251.36|18320.99|18240.99|18331.36|18251.36|18320.99|18240.99|10
1740457100000|2025-02-25 04:18:20|18321.7|18241.7|18325.49|18245.49|18325.49|18245.49|18321.7|18241.7|10
1740457110000|2025-02-25 04:18:30|18325.4|18245.4|18335.08|18255.08|18335.08|18255.08|18325.18|18245.18|10
1740457120000|2025-02-25 04:18:40|18334.81|18254.81|18338.99|18258.99|18339.76|18259.76|18334.81|18254.81|10
1740457130000|2025-02-25 04:18:50|18338.23|18258.23|18335.53|18255.53|18339.17|18259.17|18334.95|18254.95|10
1740457140000|2025-02-25 04:19:00|18336.85|18256.85|18327.2|18247.2|18336.94|18256.94|18327.2|18247.2|10
1740457150000|2025-02-25 04:19:10|18327.11|18247.11|18329.65|18249.65|18330.1|18250.1|18327.11|18247.11|10
1740457160000|2025-02-25 04:19:20|18328.85|18248.85|18329.61|18249.61|18330.32|18250.32|18328.12|18248.12|9
1740457170000|2025-02-25 04:19:30|18328.74|18248.74|18313.74|18233.74|18328.74|18248.74|18313.74|18233.74|9
1740457180000|2025-02-25 04:19:40|18310.49|18230.49|18309.78|18229.78|18310.49|18230.49|18308.52|18228.52|10
1740457190000|2025-02-25 04:19:50|18309.76|18229.76|18308.77|18228.77|18309.76|18229.76|18308.35|18228.35|10
1740457200000|2025-02-25 04:20:00|18307.15|18227.15|18296.28|18216.28|18307.15|18227.15|18296.28|18216.28|10
1740457210000|2025-02-25 04:20:10|18297.1|18217.1|18287.96|18207.96|18297.1|18217.1|18287.96|18207.96|10
1740457220000|2025-02-25 04:20:20|18289.11|18209.11|18289.43|18209.43|18289.92|18209.92|18288|18208|10
1740457230000|2025-02-25 04:20:30|18289.63|18209.63|18293.73|18213.73|18293.73|18213.73|18289.55|18209.55|10
1740457240000|2025-02-25 04:20:40|18296.28|18216.28|18309.32|18229.32|18309.32|18229.32|18296.28|18216.28|10
1740457250000|2025-02-25 04:20:50|18310.17|18230.17|18313.02|18233.02|18313.02|18233.02|18310.17|18230.17|10
1740457260000|2025-02-25 04:21:00|18312.82|18232.82|18324|18244|18324|18244|18312.82|18232.82|10
1740457270000|2025-02-25 04:21:10|18326.1|18246.1|18329.47|18249.47|18329.47|18249.47|18325.98|18245.98|10
1740457280000|2025-02-25 04:21:20|18331.14|18251.14|18328.58|18248.58|18331.49|18251.49|18328.58|18248.58|10
1740457290000|2025-02-25 04:21:30|18329.85|18249.85|18333.03|18253.03|18333.03|18253.03|18327.75|18247.75|10
1740457300000|2025-02-25 04:21:40|18332.94|18252.94|18331.52|18251.52|18335.36|18255.36|18331.5|18251.5|10
1740457310000|2025-02-25 04:21:50|18330.61|18250.61|18327.77|18247.77|18330.61|18250.61|18326.68|18246.68|9
1740457320000|2025-02-25 04:22:00|18327.96|18247.96|18326.52|18246.52|18330.49|18250.49|18325.28|18245.28|10
1740457330000|2025-02-25 04:22:10|18325.89|18245.89|18328.18|18248.18|18328.18|18248.18|18324.96|18244.96|9
1740457340000|2025-02-25 04:22:20|18328.88|18248.88|18330.6|18250.6|18330.6|18250.6|18327.94|18247.94|10
1740457350000|2025-02-25 04:22:30|18330.13|18250.13|18331.44|18251.44|18332.91|18252.91|18330.13|18250.13|10
1740457360000|2025-02-25 04:22:40|18329.97|18249.97|18321.39|18241.39|18329.97|18249.97|18321.39|18241.39|10
1740457370000|2025-02-25 04:22:50|18317.97|18237.97|18313.9|18233.9|18317.97|18237.97|18313.9|18233.9|10
1740457380000|2025-02-25 04:23:00|18313.57|18233.57|18313.83|18233.83|18313.83|18233.83|18311.05|18231.05|10
1740457390000|2025-02-25 04:23:10|18314.44|18234.44|18314.91|18234.91|18315.46|18235.46|18313.83|18233.83|10
1740457400000|2025-02-25 04:23:20|18315.11|18235.11|18318.04|18238.04|18319.86|18239.86|18315.11|18235.11|10
1740457410000|2025-02-25 04:23:30|18316.71|18236.71|18321.75|18241.75|18321.75|18241.75|18316.71|18236.71|10
1740457420000|2025-02-25 04:23:40|18321.79|18241.79|18323.6|18243.6|18323.64|18243.64|18321.01|18241.01|10
1740457430000|2025-02-25 04:23:50|18324.08|18244.08|18329.5|18249.5|18329.5|18249.5|18324.08|18244.08|10
1740457440000|2025-02-25 04:24:00|18329.55|18249.55|18324.25|18244.25|18329.6|18249.6|18323.43|18243.43|10
1740457450000|2025-02-25 04:24:10|18324.91|18244.91|18322.99|18242.99|18326.69|18246.69|18322.99|18242.99|10
1740457460000|2025-02-25 04:24:20|18322.48|18242.48|18324.51|18244.51|18324.86|18244.86|18322.48|18242.48|10
1740457470000|2025-02-25 04:24:30|18324.42|18244.42|18327.42|18247.42|18328.45|18248.45|18324.35|18244.35|9
1740457480000|2025-02-25 04:24:40|18327.41|18247.41|18325.25|18245.25|18327.41|18247.41|18324.36|18244.36|10
1740457490000|2025-02-25 04:24:50|18323.4|18243.4|18322.76|18242.76|18323.4|18243.4|18322.76|18242.76|9
1740457500000|2025-02-25 04:25:00|18322.78|18242.78|18321.82|18241.82|18322.78|18242.78|18321.18|18241.18|10
1740457510000|2025-02-25 04:25:10|18321.1|18241.1|18314.28|18234.28|18321.21|18241.21|18313.91|18233.91|10
1740457520000|2025-02-25 04:25:20|18313.79|18233.79|18306.67|18226.67|18313.79|18233.79|18306.67|18226.67|9
1740457530000|2025-02-25 04:25:30|18307.66|18227.66|18304.07|18224.07|18308.92|18228.92|18304.07|18224.07|10
1740457540000|2025-02-25 04:25:40|18303.55|18223.55|18300.3|18220.3|18304.32|18224.32|18300.02|18220.02|10
1740457550000|2025-02-25 04:25:50|18297.73|18217.73|18298.5|18218.5|18298.5|18218.5|18297.36|18217.36|10
1740457560000|2025-02-25 04:26:00|18297.47|18217.47|18297.53|18217.53|18298.41|18218.41|18297.27|18217.27|9
1740457570000|2025-02-25 04:26:10|18297.28|18217.28|18296.9|18216.9|18297.49|18217.49|18295.43|18215.43|10
1740457580000|2025-02-25 04:26:20|18297.82|18217.82|18301.44|18221.44|18301.44|18221.44|18297.63|18217.63|10
1740457590000|2025-02-25 04:26:30|18302.23|18222.23|18305.77|18225.77|18305.77|18225.77|18302.23|18222.23|10
1740457600000|2025-02-25 04:26:40|18305.4|18225.4|18304.7|18224.7|18306.59|18226.59|18304.42|18224.42|10
1740457610000|2025-02-25 04:26:50|18303.49|18223.49|18302.47|18222.47|18303.49|18223.49|18301.76|18221.76|10
1740457620000|2025-02-25 04:27:00|18302.48|18222.48|18303.63|18223.63|18305.4|18225.4|18301.69|18221.69|10
1740457630000|2025-02-25 04:27:10|18300.81|18220.81|18299.92|18219.92|18300.81|18220.81|18299.64|18219.64|10
1740457640000|2025-02-25 04:27:20|18300.13|18220.13|18304.5|18224.5|18304.5|18224.5|18297.46|18217.46|10
1740457650000|2025-02-25 04:27:30|18305.09|18225.09|18315.38|18235.38|18315.38|18235.38|18304.61|18224.61|10
1740457660000|2025-02-25 04:27:40|18315.98|18235.98|18315.97|18235.97|18317.48|18237.48|18315.91|18235.91|10
1740457670000|2025-02-25 04:27:50|18315.24|18235.24|18319.84|18239.84|18319.84|18239.84|18315.24|18235.24|10
1740457680000|2025-02-25 04:28:00|18320.69|18240.69|18322.21|18242.21|18322.5|18242.5|18320.69|18240.69|10
1740457690000|2025-02-25 04:28:10|18322.07|18242.07|18323.64|18243.64|18323.67|18243.67|18321.95|18241.95|10
1740457700000|2025-02-25 04:28:20|18323.46|18243.46|18326.87|18246.87|18327.18|18247.18|18323.46|18243.46|10
1740457710000|2025-02-25 04:28:30|18328.21|18248.21|18327.88|18247.88|18328.21|18248.21|18326.53|18246.53|10
1740457720000|2025-02-25 04:28:40|18328.06|18248.06|18327.97|18247.97|18328.06|18248.06|18327.18|18247.18|9
1740457730000|2025-02-25 04:28:50|18328.61|18248.61|18331.91|18251.91|18331.91|18251.91|18328.61|18248.61|10
1740457740000|2025-02-25 04:29:00|18333.44|18253.44|18330.01|18250.01|18334.25|18254.25|18329.87|18249.87|9
1740457750000|2025-02-25 04:29:10|18329.86|18249.86|18333.62|18253.62|18333.62|18253.62|18328.68|18248.68|10
1740457760000|2025-02-25 04:29:20|18334.03|18254.03|18330.97|18250.97|18334.64|18254.64|18330.97|18250.97|10
1740457770000|2025-02-25 04:29:30|18331.05|18251.05|18330.74|18250.74|18331.6|18251.6|18330.37|18250.37|10
1740457780000|2025-02-25 04:29:40|18329.96|18249.96|18327.88|18247.88|18329.98|18249.98|18327.88|18247.88|10
1740457790000|2025-02-25 04:29:50|18327.67|18247.67|18327.58|18247.58|18328.82|18248.82|18327.58|18247.58|10
1740457800000|2025-02-25 04:30:00|18327.35|18247.35|18328.4|18248.4|18329.77|18249.77|18327.35|18247.35|10
1740457810000|2025-02-25 04:30:10|18328.12|18248.12|18315.71|18235.71|18328.12|18248.12|18315.71|18235.71|10
1740457820000|2025-02-25 04:30:20|18314.55|18234.55|18299.81|18219.81|18314.55|18234.55|18299.81|18219.81|10
1740457830000|2025-02-25 04:30:30|18294.94|18214.94|18280.38|18200.38|18294.94|18214.94|18280.38|18200.38|10
1740457840000|2025-02-25 04:30:40|18281.65|18201.65|18281.48|18201.48|18281.76|18201.76|18280.92|18200.92|10
1740457850000|2025-02-25 04:30:50|18281.11|18201.11|18278.59|18198.59|18281.11|18201.11|18278.2|18198.2|10
1740457860000|2025-02-25 04:31:00|18278.2|18198.2|18265.69|18185.69|18278.2|18198.2|18265.69|18185.69|10
1740457870000|2025-02-25 04:31:10|18259.75|18179.75|18250.32|18170.32|18259.75|18179.75|18250.32|18170.32|10
1740457880000|2025-02-25 04:31:20|18250.94|18170.94|18250.15|18170.15|18252.12|18172.12|18250.1|18170.1|10
1740457890000|2025-02-25 04:31:30|18248.25|18168.25|18247.25|18167.25|18248.25|18168.25|18245.77|18165.77|10
1740457900000|2025-02-25 04:31:40|18246.87|18166.87|18243.82|18163.82|18246.87|18166.87|18243.63|18163.63|10
1740457910000|2025-02-25 04:31:50|18243.84|18163.84|18245.32|18165.32|18246.17|18166.17|18243.77|18163.77|10
1740457920000|2025-02-25 04:32:00|18245.73|18165.73|18242.58|18162.58|18247.67|18167.67|18242.58|18162.58|10
1740457930000|2025-02-25 04:32:10|18240.31|18160.31|18238.57|18158.57|18240.31|18160.31|18237.44|18157.44|10
1740457940000|2025-02-25 04:32:20|18237.5|18157.5|18227.78|18147.78|18237.5|18157.5|18227.78|18147.78|10
1740457950000|2025-02-25 04:32:30|18227.45|18147.45|18212.1|18132.1|18227.45|18147.45|18212.1|18132.1|10
1740457960000|2025-02-25 04:32:40|18211.6|18131.6|18210.82|18130.82|18211.6|18131.6|18208.98|18128.98|10
1740457970000|2025-02-25 04:32:50|18211.12|18131.12|18208.3|18128.3|18211.12|18131.12|18206.62|18126.62|10
1740457980000|2025-02-25 04:33:00|18207.4|18127.4|18196.18|18116.18|18207.4|18127.4|18196.18|18116.18|10
1740457990000|2025-02-25 04:33:10|18195.19|18115.19|18192.25|18112.25|18195.19|18115.19|18191.25|18111.25|10
1740458000000|2025-02-25 04:33:20|18194.32|18114.32|18190.46|18110.46|18200.31|18120.31|18190.15|18110.15|10
1740458010000|2025-02-25 04:33:30|18188.43|18108.43|18190.49|18110.49|18190.66|18110.66|18187.38|18107.38|10
1740458020000|2025-02-25 04:33:40|18190.1|18110.1|18191.97|18111.97|18191.97|18111.97|18189.83|18109.83|10
1740458030000|2025-02-25 04:33:50|18191.84|18111.84|18192.67|18112.67|18192.67|18112.67|18191.37|18111.37|9
1740458040000|2025-02-25 04:34:00|18193.39|18113.39|18199.37|18119.37|18199.96|18119.96|18193.39|18113.39|10
1740458050000|2025-02-25 04:34:10|18198.49|18118.49|18195|18115|18199.79|18119.79|18195|18115|10
1740458060000|2025-02-25 04:34:20|18194.89|18114.89|18195.92|18115.92|18196.05|18116.05|18194.4|18114.4|10
1740458070000|2025-02-25 04:34:30|18196.19|18116.19|18197|18117|18197|18117|18195.76|18115.76|10
1740458080000|2025-02-25 04:34:40|18198.46|18118.46|18196.91|18116.91|18198.66|18118.66|18196.76|18116.76|9
1740458090000|2025-02-25 04:34:50|18197.45|18117.45|18197.15|18117.15|18198.04|18118.04|18196.87|18116.87|10
1740458100000|2025-02-25 04:35:00|18197.92|18117.92|18195.54|18115.54|18198.12|18118.12|18195.37|18115.37|10
1740458110000|2025-02-25 04:35:10|18195.37|18115.37|18195.1|18115.1|18198.77|18118.77|18193.06|18113.06|10
1740458120000|2025-02-25 04:35:20|18194.94|18114.94|18194.3|18114.3|18195.7|18115.7|18194.3|18114.3|10
1740458130000|2025-02-25 04:35:30|18193.31|18113.31|18188.14|18108.14|18193.31|18113.31|18188.14|18108.14|10
1740458140000|2025-02-25 04:35:40|18187.68|18107.68|18172.54|18092.54|18187.68|18107.68|18172.54|18092.54|10
1740458150000|2025-02-25 04:35:50|18171.96|18091.96|18166.62|18086.62|18172.83|18092.83|18166.62|18086.62|10
1740458160000|2025-02-25 04:36:00|18166.27|18086.27|18171.57|18091.57|18171.57|18091.57|18165.07|18085.07|10
1740458170000|2025-02-25 04:36:10|18170.33|18090.33|18169.42|18089.42|18170.33|18090.33|18164.54|18084.54|9
1740458180000|2025-02-25 04:36:20|18170.95|18090.95|18175.59|18095.59|18176|18096|18170.84|18090.84|10
1740458190000|2025-02-25 04:36:30|18175.03|18095.03|18171.58|18091.58|18175.31|18095.31|18171.58|18091.58|10
1740458200000|2025-02-25 04:36:40|18171.31|18091.31|18171.7|18091.7|18171.94|18091.94|18170.34|18090.34|10
1740458210000|2025-02-25 04:36:50|18170.22|18090.22|18169.8|18089.8|18172.13|18092.13|18169.8|18089.8|10
1740458220000|2025-02-25 04:37:00|18169.76|18089.76|18167.22|18087.22|18169.76|18089.76|18162.18|18082.18|10
1740458230000|2025-02-25 04:37:10|18167.82|18087.82|18168.35|18088.35|18169.84|18089.84|18166.24|18086.24|10
1740458240000|2025-02-25 04:37:20|18169.24|18089.24|18174.31|18094.31|18174.51|18094.51|18169.18|18089.18|10
1740458250000|2025-02-25 04:37:30|18174.54|18094.54|18176.58|18096.58|18176.58|18096.58|18173.72|18093.72|10
1740458260000|2025-02-25 04:37:40|18176.55|18096.55|18177.74|18097.74|18177.74|18097.74|18175.59|18095.59|10
1740458270000|2025-02-25 04:37:50|18177.84|18097.84|18178.99|18098.99|18180.01|18100.01|18177.84|18097.84|10
1740458280000|2025-02-25 04:38:00|18178.71|18098.71|18178.71|18098.71|18178.71|18098.71|18176.35|18096.35|10
1740458290000|2025-02-25 04:38:10|18179.78|18099.78|18186.15|18106.15|18187.19|18107.19|18179.78|18099.78|10
1740458300000|2025-02-25 04:38:20|18186.78|18106.78|18201.11|18121.11|18201.29|18121.29|18186.68|18106.68|10
1740458310000|2025-02-25 04:38:30|18200.71|18120.71|18196.97|18116.97|18200.71|18120.71|18196.97|18116.97|10
1740458320000|2025-02-25 04:38:40|18197.08|18117.08|18196.3|18116.3|18198.36|18118.36|18193.99|18113.99|9
1740458330000|2025-02-25 04:38:50|18196.59|18116.59|18198.4|18118.4|18198.4|18118.4|18196.59|18116.59|10
1740458340000|2025-02-25 04:39:00|18198.24|18118.24|18191.85|18111.85|18198.24|18118.24|18191.83|18111.83|10
1740458350000|2025-02-25 04:39:10|18189.94|18109.94|18189.05|18109.05|18189.94|18109.94|18187.39|18107.39|10
1740458360000|2025-02-25 04:39:20|18189.01|18109.01|18191.86|18111.86|18193.52|18113.52|18189.01|18109.01|10
1740458370000|2025-02-25 04:39:30|18191.21|18111.21|18189.74|18109.74|18193.45|18113.45|18189.61|18109.61|10
1740458380000|2025-02-25 04:39:40|18189.4|18109.4|18186.65|18106.65|18189.4|18109.4|18185.03|18105.03|10
1740458390000|2025-02-25 04:39:50|18187.19|18107.19|18188.05|18108.05|18188.52|18108.52|18187.19|18107.19|9
1740458400000|2025-02-25 04:40:00|18188.18|18108.18|18187.24|18107.24|18189.37|18109.37|18187.24|18107.24|10
1740458410000|2025-02-25 04:40:10|18183.03|18103.03|18188.49|18108.49|18188.49|18108.49|18183.03|18103.03|9
1740458420000|2025-02-25 04:40:20|18189.29|18109.29|18192.4|18112.4|18192.4|18112.4|18189.29|18109.29|10
1740458430000|2025-02-25 04:40:30|18195.69|18115.69|18200.66|18120.66|18201.1|18121.1|18195.69|18115.69|10
1740458440000|2025-02-25 04:40:40|18200.73|18120.73|18210.32|18130.32|18210.32|18130.32|18200.73|18120.73|10
1740458450000|2025-02-25 04:40:50|18210.52|18130.52|18218.22|18138.22|18219.03|18139.03|18209.32|18129.32|10
1740458460000|2025-02-25 04:41:00|18217.8|18137.8|18224.82|18144.82|18224.82|18144.82|18217.8|18137.8|9
1740458470000|2025-02-25 04:41:10|18225.49|18145.49|18224.63|18144.63|18225.49|18145.49|18222.11|18142.11|10
1740458480000|2025-02-25 04:41:20|18225.31|18145.31|18223.58|18143.58|18226.05|18146.05|18223.58|18143.58|10
1740458490000|2025-02-25 04:41:30|18222.28|18142.28|18212.4|18132.4|18222.28|18142.28|18210.64|18130.64|10
1740458500000|2025-02-25 04:41:40|18212.88|18132.88|18209.29|18129.29|18212.88|18132.88|18209.16|18129.16|10
1740458510000|2025-02-25 04:41:50|18208.78|18128.78|18214.04|18134.04|18214.04|18134.04|18208.78|18128.78|10
1740458520000|2025-02-25 04:42:00|18213.85|18133.85|18213.51|18133.51|18213.85|18133.85|18211.79|18131.79|10
1740458530000|2025-02-25 04:42:10|18214.74|18134.74|18226.31|18146.31|18226.31|18146.31|18214.74|18134.74|10
1740458540000|2025-02-25 04:42:20|18226.59|18146.59|18232.03|18152.03|18232.03|18152.03|18226.59|18146.59|10
1740458550000|2025-02-25 04:42:30|18234.22|18154.22|18236.32|18156.32|18236.48|18156.48|18234.22|18154.22|10
1740458560000|2025-02-25 04:42:40|18236.36|18156.36|18241.13|18161.13|18241.13|18161.13|18235.71|18155.71|9
1740458570000|2025-02-25 04:42:50|18241.23|18161.23|18252.79|18172.79|18252.79|18172.79|18241.23|18161.23|10
1740458580000|2025-02-25 04:43:00|18253.21|18173.21|18250.21|18170.21|18254.74|18174.74|18249.48|18169.48|10
1740458590000|2025-02-25 04:43:10|18250.29|18170.29|18250.02|18170.02|18251.16|18171.16|18250.02|18170.02|9
1740458600000|2025-02-25 04:43:20|18251.42|18171.42|18249.14|18169.14|18251.42|18171.42|18249.14|18169.14|10
1740458610000|2025-02-25 04:43:30|18249.11|18169.11|18244.3|18164.3|18249.11|18169.11|18244.29|18164.29|10
1740458620000|2025-02-25 04:43:40|18244|18164|18244.29|18164.29|18244.78|18164.78|18243.15|18163.15|10
1740458630000|2025-02-25 04:43:50|18244.38|18164.38|18246.93|18166.93|18246.93|18166.93|18244.38|18164.38|10
1740458640000|2025-02-25 04:44:00|18248.87|18168.87|18247.73|18167.73|18250.92|18170.92|18247.73|18167.73|10
1740458650000|2025-02-25 04:44:10|18247.77|18167.77|18250.29|18170.29|18250.29|18170.29|18247.77|18167.77|9
1740458660000|2025-02-25 04:44:20|18250.69|18170.69|18251.51|18171.51|18252.66|18172.66|18250.69|18170.69|10
1740458670000|2025-02-25 04:44:30|18251.36|18171.36|18250.17|18170.17|18251.36|18171.36|18250.09|18170.09|10
1740458680000|2025-02-25 04:44:40|18248.74|18168.74|18245.92|18165.92|18249.23|18169.23|18245.92|18165.92|10
1740458690000|2025-02-25 04:44:50|18245.45|18165.45|18239.94|18159.94|18245.45|18165.45|18239.94|18159.94|10
1740458700000|2025-02-25 04:45:00|18236.64|18156.64|18223.1|18143.1|18236.64|18156.64|18223.1|18143.1|10
1740458710000|2025-02-25 04:45:10|18222.35|18142.35|18209.05|18129.05|18222.35|18142.35|18209.05|18129.05|10
1740458720000|2025-02-25 04:45:20|18209.31|18129.31|18209.03|18129.03|18209.69|18129.69|18208.74|18128.74|10
1740458730000|2025-02-25 04:45:30|18207.51|18127.51|18203.33|18123.33|18207.67|18127.67|18203.33|18123.33|10
1740458740000|2025-02-25 04:45:40|18202.55|18122.55|18198.35|18118.35|18202.55|18122.55|18197.84|18117.84|10
1740458750000|2025-02-25 04:45:50|18198.17|18118.17|18200.47|18120.47|18200.47|18120.47|18197.32|18117.32|10
1740458760000|2025-02-25 04:46:00|18201.02|18121.02|18202.14|18122.14|18203.7|18123.7|18201|18121|10
1740458770000|2025-02-25 04:46:10|18199.93|18119.93|18196.81|18116.81|18199.93|18119.93|18196.81|18116.81|10
1740458780000|2025-02-25 04:46:20|18196.7|18116.7|18194.67|18114.67|18196.7|18116.7|18192.76|18112.76|10
1740458790000|2025-02-25 04:46:30|18194.6|18114.6|18191.3|18111.3|18194.6|18114.6|18191.3|18111.3|10
1740458800000|2025-02-25 04:46:40|18189.94|18109.94|18187.59|18107.59|18189.94|18109.94|18187.59|18107.59|10
1740458810000|2025-02-25 04:46:50|18187.73|18107.73|18193.19|18113.19|18193.19|18113.19|18187.72|18107.72|9
1740458820000|2025-02-25 04:47:00|18194.08|18114.08|18192.71|18112.71|18194.08|18114.08|18192.21|18112.21|10
1740458830000|2025-02-25 04:47:10|18192.87|18112.87|18191.18|18111.18|18192.87|18112.87|18191.1|18111.1|9
1740458840000|2025-02-25 04:47:20|18190.18|18110.18|18187.41|18107.41|18190.46|18110.46|18186.98|18106.98|10
1740458850000|2025-02-25 04:47:30|18187.64|18107.64|18186.3|18106.3|18187.64|18107.64|18185.35|18105.35|10
1740458860000|2025-02-25 04:47:40|18186.21|18106.21|18183.75|18103.75|18186.53|18106.53|18183.23|18103.23|8
1740458870000|2025-02-25 04:47:50|18183.43|18103.43|18184.53|18104.53|18184.53|18104.53|18183.11|18103.11|10
1740458880000|2025-02-25 04:48:00|18184.67|18104.67|18180.68|18100.68|18184.71|18104.71|18180.4|18100.4|10
1740458890000|2025-02-25 04:48:10|18180.79|18100.79|18191.81|18111.81|18191.91|18111.91|18180.79|18100.79|10
1740458900000|2025-02-25 04:48:20|18191.94|18111.94|18195.17|18115.17|18195.48|18115.48|18191.94|18111.94|10
1740458910000|2025-02-25 04:48:30|18195.22|18115.22|18192.94|18112.94|18195.43|18115.43|18192.94|18112.94|9
1740458920000|2025-02-25 04:48:40|18193.12|18113.12|18194.18|18114.18|18194.31|18114.31|18192.34|18112.34|10
1740458930000|2025-02-25 04:48:50|18194.09|18114.09|18195.18|18115.18|18195.18|18115.18|18193.6|18113.6|10
1740458940000|2025-02-25 04:49:00|18194.72|18114.72|18190.55|18110.55|18194.72|18114.72|18190.55|18110.55|9
1740458950000|2025-02-25 04:49:10|18189.42|18109.42|18196.57|18116.57|18196.57|18116.57|18189.19|18109.19|10
1740458960000|2025-02-25 04:49:20|18197.42|18117.42|18197.82|18117.82|18197.95|18117.95|18196.42|18116.42|10
1740458970000|2025-02-25 04:49:30|18199.84|18119.84|18214.34|18134.34|18214.34|18134.34|18199.84|18119.84|10
1740458980000|2025-02-25 04:49:40|18214.2|18134.2|18221.43|18141.43|18221.43|18141.43|18214.2|18134.2|10
1740458990000|2025-02-25 04:49:50|18221.97|18141.97|18220.71|18140.71|18222.78|18142.78|18220.71|18140.71|10
1740459000000|2025-02-25 04:50:00|18220.66|18140.66|18229.43|18149.43|18229.43|18149.43|18220.44|18140.44|10
1740459010000|2025-02-25 04:50:10|18229.64|18149.64|18228.94|18148.94|18232.9|18152.9|18228.94|18148.94|10
1740459020000|2025-02-25 04:50:20|18227.77|18147.77|18225.59|18145.59|18227.77|18147.77|18225.08|18145.08|10
1740459030000|2025-02-25 04:50:30|18225.64|18145.64|18228.27|18148.27|18228.27|18148.27|18225.36|18145.36|10
1740459040000|2025-02-25 04:50:40|18228.79|18148.79|18233.12|18153.12|18233.75|18153.75|18228.79|18148.79|10
1740459050000|2025-02-25 04:50:50|18233.31|18153.31|18234.31|18154.31|18234.31|18154.31|18233.31|18153.31|10
1740459060000|2025-02-25 04:51:00|18234.42|18154.42|18242.7|18162.7|18242.7|18162.7|18234.42|18154.42|10
1740459070000|2025-02-25 04:51:10|18244.56|18164.56|18259.28|18179.28|18259.28|18179.28|18244.56|18164.56|10
1740459080000|2025-02-25 04:51:20|18260.91|18180.91|18260.77|18180.77|18263.22|18183.22|18259.38|18179.38|10
1740459090000|2025-02-25 04:51:30|18260.94|18180.94|18259.8|18179.8|18261.7|18181.7|18259.76|18179.76|10
1740459100000|2025-02-25 04:51:40|18259.91|18179.91|18261.16|18181.16|18261.16|18181.16|18256.76|18176.76|10
1740459110000|2025-02-25 04:51:50|18261.49|18181.49|18258.59|18178.59|18262.51|18182.51|18258.59|18178.59|10
1740459120000|2025-02-25 04:52:00|18259.82|18179.82|18260.71|18180.71|18261.31|18181.31|18259.77|18179.77|10
1740459130000|2025-02-25 04:52:10|18261.06|18181.06|18267.51|18187.51|18268.1|18188.1|18261.06|18181.06|10
1740459140000|2025-02-25 04:52:20|18267.95|18187.95|18269.58|18189.58|18269.9|18189.9|18267.35|18187.35|10
1740459150000|2025-02-25 04:52:30|18269.61|18189.61|18268.28|18188.28|18269.74|18189.74|18268.13|18188.13|10
1740459160000|2025-02-25 04:52:40|18268.29|18188.29|18269.03|18189.03|18269.13|18189.13|18268.29|18188.29|10
1740459170000|2025-02-25 04:52:50|18269.05|18189.05|18273.99|18193.99|18274|18194|18269.05|18189.05|10
1740459180000|2025-02-25 04:53:00|18273.86|18193.86|18269.91|18189.91|18273.86|18193.86|18269.91|18189.91|10
1740459190000|2025-02-25 04:53:10|18268.04|18188.04|18270.65|18190.65|18270.65|18190.65|18265.84|18185.84|10
1740459200000|2025-02-25 04:53:20|18270.81|18190.81|18272.18|18192.18|18272.18|18192.18|18270.49|18190.49|10
1740459210000|2025-02-25 04:53:30|18272.19|18192.19|18273.1|18193.1|18274.83|18194.83|18272.19|18192.19|10
1740459220000|2025-02-25 04:53:40|18273.2|18193.2|18273.24|18193.24|18274.07|18194.07|18273.2|18193.2|10
1740459230000|2025-02-25 04:53:50|18272.99|18192.99|18271.59|18191.59|18272.99|18192.99|18270.52|18190.52|9
1740459240000|2025-02-25 04:54:00|18271.52|18191.52|18263.38|18183.38|18271.88|18191.88|18263.38|18183.38|10
1740459250000|2025-02-25 04:54:10|18262.12|18182.12|18256.08|18176.08|18262.12|18182.12|18256.08|18176.08|10
1740459260000|2025-02-25 04:54:20|18255.83|18175.83|18252.85|18172.85|18255.83|18175.83|18252.35|18172.35|9
1740459270000|2025-02-25 04:54:30|18252.77|18172.77|18251.3|18171.3|18252.77|18172.77|18251.16|18171.16|10
1740459280000|2025-02-25 04:54:40|18251.44|18171.44|18253.23|18173.23|18253.23|18173.23|18251.34|18171.34|9
1740459290000|2025-02-25 04:54:50|18253.52|18173.52|18258.72|18178.72|18258.72|18178.72|18253.52|18173.52|10
1740459300000|2025-02-25 04:55:00|18260.27|18180.27|18263.07|18183.07|18263.14|18183.14|18260.27|18180.27|10
1740459310000|2025-02-25 04:55:10|18263.11|18183.11|18268.64|18188.64|18268.66|18188.66|18263.11|18183.11|10
1740459320000|2025-02-25 04:55:20|18268.86|18188.86|18268.13|18188.13|18268.88|18188.88|18267.46|18187.46|10
1740459330000|2025-02-25 04:55:30|18267.69|18187.69|18269.51|18189.51|18269.51|18189.51|18267.31|18187.31|9
1740459340000|2025-02-25 04:55:40|18269.53|18189.53|18270.15|18190.15|18270.59|18190.59|18269.34|18189.34|10
1740459350000|2025-02-25 04:55:50|18270.2|18190.2|18269.9|18189.9|18270.46|18190.46|18269.87|18189.87|10
1740459360000|2025-02-25 04:56:00|18269.56|18189.56|18266.9|18186.9|18270.23|18190.23|18265.77|18185.77|10
1740459370000|2025-02-25 04:56:10|18266.49|18186.49|18266.43|18186.43|18266.6|18186.6|18265.76|18185.76|10
1740459380000|2025-02-25 04:56:20|18266.25|18186.25|18262.83|18182.83|18266.28|18186.28|18262.83|18182.83|10
1740459390000|2025-02-25 04:56:30|18261.65|18181.65|18268.98|18188.98|18268.98|18188.98|18261.5|18181.5|10
1740459400000|2025-02-25 04:56:40|18269.11|18189.11|18271.35|18191.35|18271.35|18191.35|18268.65|18188.65|10
1740459410000|2025-02-25 04:56:50|18272.14|18192.14|18275.98|18195.98|18276|18196|18272.14|18192.14|10
1740459420000|2025-02-25 04:57:00|18276.19|18196.19|18277.48|18197.48|18279.33|18199.33|18275.97|18195.97|10
1740459430000|2025-02-25 04:57:10|18278.09|18198.09|18275.07|18195.07|18278.82|18198.82|18275.07|18195.07|10
1740459440000|2025-02-25 04:57:20|18274.34|18194.34|18269.58|18189.58|18274.34|18194.34|18269.58|18189.58|10
1740459450000|2025-02-25 04:57:30|18268.6|18188.6|18263.54|18183.54|18268.6|18188.6|18262.49|18182.49|9
1740459460000|2025-02-25 04:57:40|18263.87|18183.87|18264.17|18184.17|18264.72|18184.72|18263.73|18183.73|10
1740459470000|2025-02-25 04:57:50|18264.14|18184.14|18263.51|18183.51|18264.41|18184.41|18263.48|18183.48|10
1740459480000|2025-02-25 04:58:00|18263.78|18183.78|18262.82|18182.82|18266.21|18186.21|18262.82|18182.82|10
1740459490000|2025-02-25 04:58:10|18261.4|18181.4|18250.52|18170.52|18261.4|18181.4|18250.52|18170.52|10
1740459500000|2025-02-25 04:58:20|18250.05|18170.05|18245.72|18165.72|18250.05|18170.05|18244.54|18164.54|10
1740459510000|2025-02-25 04:58:30|18246.02|18166.02|18243.8|18163.8|18246.02|18166.02|18243.56|18163.56|10
1740459520000|2025-02-25 04:58:40|18243.87|18163.87|18246.75|18166.75|18246.75|18166.75|18243.5|18163.5|10
1740459530000|2025-02-25 04:58:50|18246.35|18166.35|18247.3|18167.3|18247.4|18167.4|18245.94|18165.94|10
1740459540000|2025-02-25 04:59:00|18247.38|18167.38|18248.55|18168.55|18248.56|18168.56|18247.35|18167.35|10
1740459550000|2025-02-25 04:59:10|18248.6|18168.6|18246.53|18166.53|18248.6|18168.6|18246.53|18166.53|9
1740459560000|2025-02-25 04:59:20|18245.3|18165.3|18240.25|18160.25|18245.3|18165.3|18240.25|18160.25|9
1740459570000|2025-02-25 04:59:30|18240.21|18160.21|18231.73|18151.73|18240.21|18160.21|18231.73|18151.73|10
1740459580000|2025-02-25 04:59:40|18230.59|18150.59|18227.49|18147.49|18230.59|18150.59|18227.49|18147.49|10
1740459590000|2025-02-25 04:59:50|18227.2|18147.2|18224.77|18144.77|18227.2|18147.2|18224.11|18144.11|10
1740459600000|2025-02-25 05:00:00|18224.82|18144.82|18217.29|18137.29|18224.82|18144.82|18217.29|18137.29|10
1740459610000|2025-02-25 05:00:10|18214|18134|18205.51|18125.51|18214|18134|18204.67|18124.67|10
1740459620000|2025-02-25 05:00:20|18207.35|18127.35|18204.54|18124.54|18208.05|18128.05|18204.5|18124.5|10
1740459630000|2025-02-25 05:00:30|18206.31|18126.31|18204.15|18124.15|18207.32|18127.32|18204.15|18124.15|9
1740459640000|2025-02-25 05:00:40|18204.05|18124.05|18202.87|18122.87|18204.05|18124.05|18202.87|18122.87|9
1740459650000|2025-02-25 05:00:50|18202.78|18122.78|18205.26|18125.26|18205.81|18125.81|18202.78|18122.78|10
1740459660000|2025-02-25 05:01:00|18204.38|18124.38|18198.69|18118.69|18204.38|18124.38|18198.69|18118.69|10
1740459670000|2025-02-25 05:01:10|18197.68|18117.68|18198.44|18118.44|18198.44|18118.44|18196.24|18116.24|10
1740459680000|2025-02-25 05:01:20|18197.95|18117.95|18196.38|18116.38|18198.24|18118.24|18196.38|18116.38|10
1740459690000|2025-02-25 05:01:30|18196.49|18116.49|18195.2|18115.2|18196.49|18116.49|18194.42|18114.42|10
1740459700000|2025-02-25 05:01:40|18195.06|18115.06|18190.32|18110.32|18195.06|18115.06|18190.32|18110.32|10
1740459710000|2025-02-25 05:01:50|18190.04|18110.04|18187.51|18107.51|18190.04|18110.04|18187.51|18107.51|9
1740459720000|2025-02-25 05:02:00|18187.16|18107.16|18193.45|18113.45|18193.85|18113.85|18187.16|18107.16|10
1740459730000|2025-02-25 05:02:10|18193.56|18113.56|18181.45|18101.45|18193.56|18113.56|18181.33|18101.33|10
1740459740000|2025-02-25 05:02:20|18180.62|18100.62|18172|18092|18181.37|18101.37|18172|18092|10
1740459750000|2025-02-25 05:02:30|18172.07|18092.07|18160.78|18080.78|18172.07|18092.07|18160.78|18080.78|10
1740459760000|2025-02-25 05:02:40|18160.79|18080.79|18155.42|18075.42|18160.79|18080.79|18155.42|18075.42|10
1740459770000|2025-02-25 05:02:50|18154.5|18074.5|18155.72|18075.72|18156.5|18076.5|18153.35|18073.35|10
1740459780000|2025-02-25 05:03:00|18156.01|18076.01|18154.15|18074.15|18157.49|18077.49|18153.71|18073.71|10
1740459790000|2025-02-25 05:03:10|18154.63|18074.63|18169.89|18089.89|18169.89|18089.89|18154.63|18074.63|10
1740459800000|2025-02-25 05:03:20|18173.21|18093.21|18188.85|18108.85|18188.85|18108.85|18173.21|18093.21|10
1740459810000|2025-02-25 05:03:30|18189.8|18109.8|18193.32|18113.32|18193.32|18113.32|18189.68|18109.68|10
1740459820000|2025-02-25 05:03:40|18194|18114|18199.99|18119.99|18200.06|18120.06|18194|18114|10
1740459830000|2025-02-25 05:03:50|18200.39|18120.39|18206.37|18126.37|18206.37|18126.37|18200.39|18120.39|10
1740459840000|2025-02-25 05:04:00|18206.18|18126.18|18215.1|18135.1|18215.1|18135.1|18205.41|18125.41|10
1740459850000|2025-02-25 05:04:10|18215.72|18135.72|18222.23|18142.23|18222.23|18142.23|18215.72|18135.72|10
1740459860000|2025-02-25 05:04:20|18221.04|18141.04|18221.31|18141.31|18222.06|18142.06|18219.76|18139.76|10
1740459870000|2025-02-25 05:04:30|18218.4|18138.4|18223.39|18143.39|18223.39|18143.39|18217.57|18137.57|10
1740459880000|2025-02-25 05:04:40|18223.49|18143.49|18222.61|18142.61|18223.63|18143.63|18221.87|18141.87|10
1740459890000|2025-02-25 05:04:50|18222.7|18142.7|18223.88|18143.88|18224.36|18144.36|18222.7|18142.7|10
1740459900000|2025-02-25 05:05:00|18225.82|18145.82|18217.2|18137.2|18226.33|18146.33|18216.19|18136.19|10
1740459910000|2025-02-25 05:05:10|18217.37|18137.37|18218.27|18138.27|18218.27|18138.27|18216.15|18136.15|10
1740459920000|2025-02-25 05:05:20|18219.43|18139.43|18230.01|18150.01|18230.01|18150.01|18219.43|18139.43|10
1740459930000|2025-02-25 05:05:30|18231.31|18151.31|18238.5|18158.5|18238.5|18158.5|18231.31|18151.31|10
1740459940000|2025-02-25 05:05:40|18239.64|18159.64|18248.87|18168.87|18248.87|18168.87|18239.64|18159.64|10
1740459950000|2025-02-25 05:05:50|18249.43|18169.43|18263.59|18183.59|18263.59|18183.59|18249.43|18169.43|10
1740459960000|2025-02-25 05:06:00|18264.17|18184.17|18284.8|18204.8|18284.8|18204.8|18264.17|18184.17|10
1740459970000|2025-02-25 05:06:10|18290.3|18210.3|18296.01|18216.01|18296.37|18216.37|18290.3|18210.3|10
1740459980000|2025-02-25 05:06:20|18295.42|18215.42|18297.53|18217.53|18298.8|18218.8|18293.33|18213.33|10
1740459990000|2025-02-25 05:06:30|18296.94|18216.94|18289.41|18209.41|18296.94|18216.94|18289.41|18209.41|10
1740460000000|2025-02-25 05:06:40|18290.04|18210.04|18288.93|18208.93|18291.04|18211.04|18288.77|18208.77|10
1740460010000|2025-02-25 05:06:50|18288.99|18208.99|18290.74|18210.74|18290.75|18210.75|18288.17|18208.17|10
1740460020000|2025-02-25 05:07:00|18291.5|18211.5|18285.92|18205.92|18291.58|18211.58|18282.73|18202.73|10
1740460030000|2025-02-25 05:07:10|18285.76|18205.76|18284.23|18204.23|18285.76|18205.76|18280.3|18200.3|10
1740460040000|2025-02-25 05:07:20|18284.05|18204.05|18283.01|18203.01|18284.54|18204.54|18283.01|18203.01|10
1740460050000|2025-02-25 05:07:30|18282.93|18202.93|18276.47|18196.47|18283.26|18203.26|18276.47|18196.47|10
1740460060000|2025-02-25 05:07:40|18275.23|18195.23|18277.56|18197.56|18277.56|18197.56|18272.68|18192.68|10
1740460070000|2025-02-25 05:07:50|18277.81|18197.81|18287.95|18207.95|18288.11|18208.11|18277.81|18197.81|10
1740460080000|2025-02-25 05:08:00|18290.67|18210.67|18290.16|18210.16|18291.86|18211.86|18288.44|18208.44|10
1740460090000|2025-02-25 05:08:10|18290.23|18210.23|18283.58|18203.58|18290.23|18210.23|18283.58|18203.58|10
1740460100000|2025-02-25 05:08:20|18282.19|18202.19|18284.03|18204.03|18284.03|18204.03|18280|18200|10
1740460110000|2025-02-25 05:08:30|18284.47|18204.47|18283.25|18203.25|18284.47|18204.47|18282.21|18202.21|10
1740460120000|2025-02-25 05:08:40|18283.74|18203.74|18286.61|18206.61|18286.61|18206.61|18283.51|18203.51|10
1740460130000|2025-02-25 05:08:50|18287.5|18207.5|18288.68|18208.68|18288.68|18208.68|18287.39|18207.39|10
1740460140000|2025-02-25 05:09:00|18288.84|18208.84|18285.77|18205.77|18288.84|18208.84|18284.09|18204.09|9
1740460150000|2025-02-25 05:09:10|18281.11|18201.11|18255.72|18175.72|18281.11|18201.11|18255.72|18175.72|10
1740460160000|2025-02-25 05:09:20|18249.91|18169.91|18248.63|18168.63|18250.21|18170.21|18247.93|18167.93|10
1740460170000|2025-02-25 05:09:30|18249.39|18169.39|18243.55|18163.55|18249.76|18169.76|18243.55|18163.55|10
1740460180000|2025-02-25 05:09:40|18241.92|18161.92|18244.74|18164.74|18244.74|18164.74|18241.76|18161.76|10
1740460190000|2025-02-25 05:09:50|18244.72|18164.72|18255.84|18175.84|18255.84|18175.84|18244.72|18164.72|10
1740460200000|2025-02-25 05:10:00|18257.47|18177.47|18252.81|18172.81|18257.47|18177.47|18252.81|18172.81|10
1740460210000|2025-02-25 05:10:10|18250.95|18170.95|18246.86|18166.86|18250.95|18170.95|18246.72|18166.72|10
1740460220000|2025-02-25 05:10:20|18246.02|18166.02|18248.07|18168.07|18248.07|18168.07|18244.24|18164.24|10
1740460230000|2025-02-25 05:10:30|18248.17|18168.17|18248.5|18168.5|18248.5|18168.5|18245.02|18165.02|10
1740460240000|2025-02-25 05:10:40|18248.42|18168.42|18248.54|18168.54|18251.24|18171.24|18248.06|18168.06|10
1740460250000|2025-02-25 05:10:50|18248.01|18168.01|18254.55|18174.55|18254.55|18174.55|18248.01|18168.01|10
1740460260000|2025-02-25 05:11:00|18254.64|18174.64|18260.56|18180.56|18260.56|18180.56|18252.94|18172.94|10
1740460270000|2025-02-25 05:11:10|18262.94|18182.94|18275.61|18195.61|18275.61|18195.61|18262.94|18182.94|10
1740460280000|2025-02-25 05:11:20|18274.89|18194.89|18279.43|18199.43|18279.43|18199.43|18274.16|18194.16|10
1740460290000|2025-02-25 05:11:30|18279.79|18199.79|18282.97|18202.97|18282.97|18202.97|18279.79|18199.79|10
1740460300000|2025-02-25 05:11:40|18282.35|18202.35|18283.68|18203.68|18283.68|18203.68|18282.26|18202.26|10
1740460310000|2025-02-25 05:11:50|18284.51|18204.51|18287.95|18207.95|18288.14|18208.14|18284.51|18204.51|10
1740460320000|2025-02-25 05:12:00|18286.29|18206.29|18290.76|18210.76|18290.76|18210.76|18286.18|18206.18|10
1740460330000|2025-02-25 05:12:10|18293.49|18213.49|18299.26|18219.26|18299.38|18219.38|18293.22|18213.22|9
1740460340000|2025-02-25 05:12:20|18298.02|18218.02|18301.6|18221.6|18301.6|18221.6|18295.97|18215.97|10
1740460350000|2025-02-25 05:12:30|18301.16|18221.16|18301.39|18221.39|18302.27|18222.27|18300.19|18220.19|10
1740460360000|2025-02-25 05:12:40|18301.47|18221.47|18302.34|18222.34|18303.23|18223.23|18301.47|18221.47|10
1740460370000|2025-02-25 05:12:50|18302.48|18222.48|18304.9|18224.9|18304.9|18224.9|18302.48|18222.48|10
1740460380000|2025-02-25 05:13:00|18304.78|18224.78|18297.06|18217.06|18305.39|18225.39|18297.06|18217.06|10
1740460390000|2025-02-25 05:13:10|18294.5|18214.5|18298.14|18218.14|18298.14|18218.14|18294.13|18214.13|10
1740460400000|2025-02-25 05:13:20|18298.44|18218.44|18299.36|18219.36|18300.73|18220.73|18298.18|18218.18|10
1740460410000|2025-02-25 05:13:30|18298.34|18218.34|18297.77|18217.77|18298.79|18218.79|18296.79|18216.79|10
1740460420000|2025-02-25 05:13:40|18297.7|18217.7|18297.66|18217.66|18298|18218|18296.98|18216.98|10
1740460430000|2025-02-25 05:13:50|18298.07|18218.07|18299.63|18219.63|18299.88|18219.88|18298.07|18218.07|10
1740460440000|2025-02-25 05:14:00|18299.27|18219.27|18301.2|18221.2|18301.39|18221.39|18298.48|18218.48|10
1740460450000|2025-02-25 05:14:10|18303.78|18223.78|18311.19|18231.19|18311.19|18231.19|18303.78|18223.78|9
1740460460000|2025-02-25 05:14:20|18311.46|18231.46|18309.97|18229.97|18311.46|18231.46|18309.97|18229.97|10
1740460470000|2025-02-25 05:14:30|18308.53|18228.53|18308.16|18228.16|18308.54|18228.54|18306.81|18226.81|10
1740460480000|2025-02-25 05:14:40|18308.2|18228.2|18308.3|18228.3|18308.3|18228.3|18307.01|18227.01|10
1740460490000|2025-02-25 05:14:50|18307.39|18227.39|18305.66|18225.66|18307.39|18227.39|18305.62|18225.62|10
1740460500000|2025-02-25 05:15:00|18305.69|18225.69|18301.55|18221.55|18305.69|18225.69|18300.6|18220.6|10
1740460510000|2025-02-25 05:15:10|18301.31|18221.31|18309.32|18229.32|18309.32|18229.32|18299.9|18219.9|10
1740460520000|2025-02-25 05:15:20|18310.38|18230.38|18319.77|18239.77|18319.77|18239.77|18310.38|18230.38|10
1740460530000|2025-02-25 05:15:30|18319.46|18239.46|18329.15|18249.15|18329.15|18249.15|18319.46|18239.46|10
1740460540000|2025-02-25 05:15:40|18330.16|18250.16|18331.58|18251.58|18333.57|18253.57|18330.16|18250.16|10
1740460550000|2025-02-25 05:15:50|18332.33|18252.33|18330.93|18250.93|18332.7|18252.7|18330.44|18250.44|10
1740460560000|2025-02-25 05:16:00|18331.07|18251.07|18324.54|18244.54|18331.63|18251.63|18324.54|18244.54|10
1740460570000|2025-02-25 05:16:10|18324.24|18244.24|18323.91|18243.91|18324.24|18244.24|18319.71|18239.71|10
1740460580000|2025-02-25 05:16:20|18325.81|18245.81|18326.81|18246.81|18329.55|18249.55|18325.68|18245.68|9
1740460590000|2025-02-25 05:16:30|18327.15|18247.15|18328.85|18248.85|18328.85|18248.85|18326.8|18246.8|10
1740460600000|2025-02-25 05:16:40|18328.62|18248.62|18335.2|18255.2|18335.2|18255.2|18328.62|18248.62|10
1740460610000|2025-02-25 05:16:50|18335.37|18255.37|18352.81|18272.81|18352.81|18272.81|18335.37|18255.37|10
1740460620000|2025-02-25 05:17:00|18352.23|18272.23|18362.46|18282.46|18362.46|18282.46|18351.04|18271.04|10
1740460630000|2025-02-25 05:17:10|18361.88|18281.88|18362.58|18282.58|18365.86|18285.86|18361.88|18281.88|10
1740460640000|2025-02-25 05:17:20|18362.08|18282.08|18367.74|18287.74|18367.74|18287.74|18359.39|18279.39|10
1740460650000|2025-02-25 05:17:30|18369.16|18289.16|18366.6|18286.6|18369.16|18289.16|18366.6|18286.6|10
1740460660000|2025-02-25 05:17:40|18364.84|18284.84|18370.54|18290.54|18370.54|18290.54|18364.76|18284.76|10
1740460670000|2025-02-25 05:17:50|18371.05|18291.05|18369.32|18289.32|18371.48|18291.48|18368.54|18288.54|10
1740460680000|2025-02-25 05:18:00|18367.29|18287.29|18346.71|18266.71|18367.29|18287.29|18346.71|18266.71|10
1740460690000|2025-02-25 05:18:10|18345.74|18265.74|18342.09|18262.09|18345.74|18265.74|18341.36|18261.36|10
1740460700000|2025-02-25 05:18:20|18341.51|18261.51|18340.77|18260.77|18341.62|18261.62|18340.67|18260.67|10
1740460710000|2025-02-25 05:18:30|18339.31|18259.31|18345.07|18265.07|18345.07|18265.07|18337.73|18257.73|10
1740460720000|2025-02-25 05:18:40|18343.57|18263.57|18348.93|18268.93|18350.85|18270.85|18343.49|18263.49|10
1740460730000|2025-02-25 05:18:50|18349.08|18269.08|18357.1|18277.1|18357.1|18277.1|18348.74|18268.74|10
1740460740000|2025-02-25 05:19:00|18357.93|18277.93|18351.86|18271.86|18358.1|18278.1|18351.86|18271.86|10
1740460750000|2025-02-25 05:19:10|18350.95|18270.95|18344.37|18264.37|18352.01|18272.01|18344.37|18264.37|10
1740460760000|2025-02-25 05:19:20|18344.03|18264.03|18345.3|18265.3|18345.6|18265.6|18343.13|18263.13|10
1740460770000|2025-02-25 05:19:30|18344.74|18264.74|18344.47|18264.47|18344.79|18264.79|18343.99|18263.99|9
1740460780000|2025-02-25 05:19:40|18344.77|18264.77|18349.64|18269.64|18349.83|18269.83|18344.59|18264.59|10
1740460790000|2025-02-25 05:19:50|18349.66|18269.66|18356.87|18276.87|18356.87|18276.87|18349.66|18269.66|10
1740460800000|2025-02-25 05:20:00|18356.73|18276.73|18358.43|18278.43|18358.64|18278.64|18356.73|18276.73|9
1740460810000|2025-02-25 05:20:10|18358.82|18278.82|18365.27|18285.27|18365.91|18285.91|18358.67|18278.67|10
1740460820000|2025-02-25 05:20:20|18365.61|18285.61|18375.26|18295.26|18375.26|18295.26|18365.61|18285.61|10
1740460830000|2025-02-25 05:20:30|18377.74|18297.74|18376.13|18296.13|18379.19|18299.19|18375.99|18295.99|10
1740460840000|2025-02-25 05:20:40|18375.75|18295.75|18373.98|18293.98|18375.75|18295.75|18371.9|18291.9|10
1740460850000|2025-02-25 05:20:50|18375.32|18295.32|18376.58|18296.58|18376.64|18296.64|18375.32|18295.32|10
1740460860000|2025-02-25 05:21:00|18376.9|18296.9|18381.22|18301.22|18381.32|18301.32|18376.9|18296.9|10
1740460870000|2025-02-25 05:21:10|18380.88|18300.88|18376.85|18296.85|18380.88|18300.88|18376.85|18296.85|10
1740460880000|2025-02-25 05:21:20|18376.67|18296.67|18369.61|18289.61|18376.67|18296.67|18369.44|18289.44|10
1740460890000|2025-02-25 05:21:30|18369.53|18289.53|18367.67|18287.67|18369.53|18289.53|18367.4|18287.4|10
1740460900000|2025-02-25 05:21:40|18367.63|18287.63|18369.64|18289.64|18369.64|18289.64|18367.63|18287.63|9
1740460910000|2025-02-25 05:21:50|18369.73|18289.73|18370.04|18290.04|18370.41|18290.41|18365.08|18285.08|10
1740460920000|2025-02-25 05:22:00|18367.64|18287.64|18361.92|18281.92|18367.64|18287.64|18361.48|18281.48|10
1740460930000|2025-02-25 05:22:10|18362.13|18282.13|18361.58|18281.58|18363.42|18283.42|18361.29|18281.29|10
1740460940000|2025-02-25 05:22:20|18361.14|18281.14|18355.41|18275.41|18361.14|18281.14|18355.41|18275.41|9
1740460950000|2025-02-25 05:22:30|18355.64|18275.64|18355.22|18275.22|18355.64|18275.64|18354.69|18274.69|10
1740460960000|2025-02-25 05:22:40|18354.54|18274.54|18352.01|18272.01|18354.54|18274.54|18351.81|18271.81|10
1740460970000|2025-02-25 05:22:50|18353.4|18273.4|18354.1|18274.1|18354.24|18274.24|18353.2|18273.2|10
1740460980000|2025-02-25 05:23:00|18353.97|18273.97|18363.2|18283.2|18363.2|18283.2|18353.8|18273.8|10
1740460990000|2025-02-25 05:23:10|18364.33|18284.33|18367.78|18287.78|18368.06|18288.06|18364.33|18284.33|10
1740461000000|2025-02-25 05:23:20|18366.74|18286.74|18368.5|18288.5|18368.68|18288.68|18366.71|18286.71|10
1740461010000|2025-02-25 05:23:30|18369.94|18289.94|18369.45|18289.45|18372.69|18292.69|18369.38|18289.38|10
1740461020000|2025-02-25 05:23:40|18369.57|18289.57|18369.12|18289.12|18369.67|18289.67|18368.1|18288.1|10
1740461030000|2025-02-25 05:23:50|18368.38|18288.38|18369.13|18289.13|18369.38|18289.38|18367.26|18287.26|10
1740461040000|2025-02-25 05:24:00|18368.95|18288.95|18366.42|18286.42|18368.95|18288.95|18366.42|18286.42|9
1740461050000|2025-02-25 05:24:10|18363.54|18283.54|18369.66|18289.66|18369.71|18289.71|18363.54|18283.54|10
1740461060000|2025-02-25 05:24:20|18370.12|18290.12|18371.9|18291.9|18374.05|18294.05|18370.12|18290.12|10
1740461070000|2025-02-25 05:24:30|18371.61|18291.61|18369.9|18289.9|18372.1|18292.1|18367.93|18287.93|10
1740461080000|2025-02-25 05:24:40|18369.82|18289.82|18373.09|18293.09|18373.22|18293.22|18369.82|18289.82|10
1740461090000|2025-02-25 05:24:50|18372.48|18292.48|18370.93|18290.93|18372.48|18292.48|18370.54|18290.54|10
1740461100000|2025-02-25 05:25:00|18371.06|18291.06|18371.2|18291.2|18371.75|18291.75|18368.69|18288.69|10
1740461110000|2025-02-25 05:25:10|18369.92|18289.92|18373.09|18293.09|18373.09|18293.09|18369.92|18289.92|10
1740461120000|2025-02-25 05:25:20|18373.3|18293.3|18374.13|18294.13|18374.13|18294.13|18372.3|18292.3|10
1740461130000|2025-02-25 05:25:30|18375.35|18295.35|18375.28|18295.28|18375.77|18295.77|18374.97|18294.97|10
1740461140000|2025-02-25 05:25:40|18375.77|18295.77|18370.26|18290.26|18377|18297|18370.26|18290.26|10
1740461150000|2025-02-25 05:25:50|18370.01|18290.01|18372.08|18292.08|18373.03|18293.03|18370.01|18290.01|10
1740461160000|2025-02-25 05:26:00|18371.81|18291.81|18368.46|18288.46|18371.81|18291.81|18368.46|18288.46|9
1740461170000|2025-02-25 05:26:10|18368.57|18288.57|18361.11|18281.11|18369.82|18289.82|18361.11|18281.11|10
1740461180000|2025-02-25 05:26:20|18361.01|18281.01|18346|18266|18361.01|18281.01|18346|18266|10
1740461190000|2025-02-25 05:26:30|18345.65|18265.65|18341.42|18261.42|18348|18268|18341.22|18261.22|10
1740461200000|2025-02-25 05:26:40|18339.46|18259.46|18338.29|18258.29|18339.46|18259.46|18337.74|18257.74|10
1740461210000|2025-02-25 05:26:50|18339.14|18259.14|18344.66|18264.66|18344.66|18264.66|18339.14|18259.14|10
1740461220000|2025-02-25 05:27:00|18345.4|18265.4|18343.79|18263.79|18345.4|18265.4|18341.76|18261.76|10
1740461230000|2025-02-25 05:27:10|18342.12|18262.12|18340.69|18260.69|18342.12|18262.12|18340.69|18260.69|10
1740461240000|2025-02-25 05:27:20|18340.52|18260.52|18340.84|18260.84|18342.82|18262.82|18340.52|18260.52|10
1740461250000|2025-02-25 05:27:30|18341.63|18261.63|18342.99|18262.99|18343.12|18263.12|18341.63|18261.63|10
1740461260000|2025-02-25 05:27:40|18341.29|18261.29|18340.82|18260.82|18341.71|18261.71|18340.64|18260.64|10
1740461270000|2025-02-25 05:27:50|18340.79|18260.79|18343.03|18263.03|18343.03|18263.03|18340.75|18260.75|10
1740461280000|2025-02-25 05:28:00|18342.89|18262.89|18341.13|18261.13|18342.89|18262.89|18338.56|18258.56|10
1740461290000|2025-02-25 05:28:10|18341.39|18261.39|18341.63|18261.63|18343.81|18263.81|18341.39|18261.39|10
1740461300000|2025-02-25 05:28:20|18341.61|18261.61|18341.11|18261.11|18342|18262|18341.11|18261.11|10
1740461310000|2025-02-25 05:28:30|18339.35|18259.35|18338.01|18258.01|18339.35|18259.35|18337.52|18257.52|10
1740461320000|2025-02-25 05:28:40|18337.74|18257.74|18337.37|18257.37|18337.74|18257.74|18335.53|18255.53|9
1740461330000|2025-02-25 05:28:50|18337.48|18257.48|18338.05|18258.05|18338.05|18258.05|18336.87|18256.87|10
1740461340000|2025-02-25 05:29:00|18338.03|18258.03|18334.04|18254.04|18338.52|18258.52|18333.85|18253.85|10
1740461350000|2025-02-25 05:29:10|18334.12|18254.12|18336.24|18256.24|18336.24|18256.24|18331.39|18251.39|10
1740461360000|2025-02-25 05:29:20|18338.07|18258.07|18344.47|18264.47|18344.47|18264.47|18338.07|18258.07|10
1740461370000|2025-02-25 05:29:30|18345|18265|18350.81|18270.81|18350.81|18270.81|18344.5|18264.5|10
1740461380000|2025-02-25 05:29:40|18349.56|18269.56|18348.73|18268.73|18350.76|18270.76|18348.72|18268.72|10
1740461390000|2025-02-25 05:29:50|18348.15|18268.15|18348.34|18268.34|18348.61|18268.61|18348.15|18268.15|9
1740461400000|2025-02-25 05:30:00|18347.04|18267.04|18350.88|18270.88|18350.88|18270.88|18346.11|18266.11|10
1740461410000|2025-02-25 05:30:10|18350.95|18270.95|18350.64|18270.64|18355.93|18275.93|18350.64|18270.64|10
1740461420000|2025-02-25 05:30:20|18351.85|18271.85|18352.64|18272.64|18352.96|18272.96|18351.53|18271.53|9
1740461430000|2025-02-25 05:30:30|18352.81|18272.81|18350.69|18270.69|18352.81|18272.81|18349.73|18269.73|10
1740461440000|2025-02-25 05:30:40|18350.96|18270.96|18352.38|18272.38|18352.49|18272.49|18350.96|18270.96|10
1740461450000|2025-02-25 05:30:50|18353.51|18273.51|18358.88|18278.88|18360.15|18280.15|18353.51|18273.51|10
1740461460000|2025-02-25 05:31:00|18359.04|18279.04|18372.62|18292.62|18372.62|18292.62|18359.04|18279.04|9
1740461470000|2025-02-25 05:31:10|18373.12|18293.12|18375.93|18295.93|18376.65|18296.65|18371.73|18291.73|10
1740461480000|2025-02-25 05:31:20|18374.9|18294.9|18378.45|18298.45|18378.45|18298.45|18373.73|18293.73|10
1740461490000|2025-02-25 05:31:30|18379.07|18299.07|18379.91|18299.91|18379.95|18299.95|18378.5|18298.5|9
1740461500000|2025-02-25 05:31:40|18379.97|18299.97|18381.99|18301.99|18381.99|18301.99|18378.33|18298.33|10
1740461510000|2025-02-25 05:31:50|18381.21|18301.21|18382.27|18302.27|18383.93|18303.93|18381.21|18301.21|9
1740461520000|2025-02-25 05:32:00|18382.3|18302.3|18381.46|18301.46|18388.1|18308.1|18381.46|18301.46|10
1740461530000|2025-02-25 05:32:10|18382.49|18302.49|18377.11|18297.11|18382.49|18302.49|18377.11|18297.11|9
1740461540000|2025-02-25 05:32:20|18376.32|18296.32|18374.63|18294.63|18377.34|18297.34|18374.63|18294.63|10
1740461550000|2025-02-25 05:32:30|18374.33|18294.33|18373.35|18293.35|18374.47|18294.47|18373.26|18293.26|10
1740461560000|2025-02-25 05:32:40|18373.25|18293.25|18383.83|18303.83|18383.83|18303.83|18373.25|18293.25|10
1740461570000|2025-02-25 05:32:50|18385.32|18305.32|18390.54|18310.54|18390.54|18310.54|18385.32|18305.32|9
1740461580000|2025-02-25 05:33:00|18389.79|18309.79|18393.28|18313.28|18393.28|18313.28|18386.92|18306.92|10
1740461590000|2025-02-25 05:33:10|18393.58|18313.58|18394.17|18314.17|18395.91|18315.91|18393.58|18313.58|10
1740461600000|2025-02-25 05:33:20|18394.67|18314.67|18389.99|18309.99|18395.48|18315.48|18389.99|18309.99|10
1740461610000|2025-02-25 05:33:30|18389.33|18309.33|18375.53|18295.53|18389.33|18309.33|18375.53|18295.53|10
1740461620000|2025-02-25 05:33:40|18374.98|18294.98|18370.99|18290.99|18374.98|18294.98|18370.63|18290.63|10
1740461630000|2025-02-25 05:33:50|18370.57|18290.57|18377.02|18297.02|18377.02|18297.02|18370.57|18290.57|10
1740461640000|2025-02-25 05:34:00|18377.33|18297.33|18382.13|18302.13|18382.13|18302.13|18377.33|18297.33|10
1740461650000|2025-02-25 05:34:10|18381.65|18301.65|18396.71|18316.71|18396.71|18316.71|18381.65|18301.65|10
1740461660000|2025-02-25 05:34:20|18397.9|18317.9|18397.57|18317.57|18398.19|18318.19|18396.65|18316.65|10
1740461670000|2025-02-25 05:34:30|18397.74|18317.74|18403.98|18323.98|18405.41|18325.41|18397.74|18317.74|10
1740461680000|2025-02-25 05:34:40|18403.86|18323.86|18401.98|18321.98|18403.86|18323.86|18400.65|18320.65|10
1740461690000|2025-02-25 05:34:50|18401.9|18321.9|18397.07|18317.07|18401.9|18321.9|18397.07|18317.07|10
1740461700000|2025-02-25 05:35:00|18397.01|18317.01|18384.43|18304.43|18397.08|18317.08|18384.43|18304.43|10
1740461710000|2025-02-25 05:35:10|18383.53|18303.53|18381.64|18301.64|18383.56|18303.56|18380.72|18300.72|10
1740461720000|2025-02-25 05:35:20|18381.87|18301.87|18385.5|18305.5|18385.64|18305.64|18381.8|18301.8|10
1740461730000|2025-02-25 05:35:30|18385.18|18305.18|18379.81|18299.81|18385.18|18305.18|18379.47|18299.47|10
1740461740000|2025-02-25 05:35:40|18380.02|18300.02|18376.75|18296.75|18382.18|18302.18|18376.52|18296.52|10
1740461750000|2025-02-25 05:35:50|18377.8|18297.8|18377.25|18297.25|18377.81|18297.81|18375.95|18295.95|9
1740461760000|2025-02-25 05:36:00|18377.4|18297.4|18379.02|18299.02|18379.52|18299.52|18377.4|18297.4|10
1740461770000|2025-02-25 05:36:10|18379.68|18299.68|18387.3|18307.3|18387.3|18307.3|18377.77|18297.77|10
1740461780000|2025-02-25 05:36:20|18387.34|18307.34|18393.31|18313.31|18394.25|18314.25|18387.34|18307.34|10
1740461790000|2025-02-25 05:36:30|18393.59|18313.59|18389.1|18309.1|18395.41|18315.41|18389.1|18309.1|10
1740461800000|2025-02-25 05:36:40|18388.98|18308.98|18382.47|18302.47|18388.98|18308.98|18382.47|18302.47|10
1740461810000|2025-02-25 05:36:50|18382.83|18302.83|18384.89|18304.89|18385.83|18305.83|18382.65|18302.65|10
1740461820000|2025-02-25 05:37:00|18387.41|18307.41|18381.46|18301.46|18387.41|18307.41|18381.46|18301.46|10
1740461830000|2025-02-25 05:37:10|18381.71|18301.71|18382.65|18302.65|18382.87|18302.87|18381.06|18301.06|10
1740461840000|2025-02-25 05:37:20|18382.13|18302.13|18389.09|18309.09|18389.09|18309.09|18382.13|18302.13|10
1740461850000|2025-02-25 05:37:30|18389.07|18309.07|18389.73|18309.73|18390.36|18310.36|18389.07|18309.07|10
1740461860000|2025-02-25 05:37:40|18389.63|18309.63|18391.36|18311.36|18391.36|18311.36|18389.63|18309.63|10
1740461870000|2025-02-25 05:37:50|18390.59|18310.59|18394.04|18314.04|18394.04|18314.04|18390.59|18310.59|9
1740461880000|2025-02-25 05:38:00|18394.54|18314.54|18391.44|18311.44|18394.54|18314.54|18390.29|18310.29|9
1740461890000|2025-02-25 05:38:10|18391.02|18311.02|18395.75|18315.75|18395.75|18315.75|18391.02|18311.02|9
1740461900000|2025-02-25 05:38:20|18396.09|18316.09|18394.02|18314.02|18396.09|18316.09|18393.37|18313.37|10
1740461910000|2025-02-25 05:38:30|18394.4|18314.4|18394.91|18314.91|18394.91|18314.91|18393.67|18313.67|9
1740461920000|2025-02-25 05:38:40|18394.9|18314.9|18395.53|18315.53|18395.53|18315.53|18394.02|18314.02|9
1740461930000|2025-02-25 05:38:50|18395.56|18315.56|18399.18|18319.18|18399.18|18319.18|18395.56|18315.56|10
1740461940000|2025-02-25 05:39:00|18399.17|18319.17|18399.27|18319.27|18399.58|18319.58|18398.91|18318.91|10
1740461950000|2025-02-25 05:39:10|18398.92|18318.92|18385.03|18305.03|18398.92|18318.92|18385.03|18305.03|10
1740461960000|2025-02-25 05:39:20|18384.61|18304.61|18383.64|18303.64|18385.75|18305.75|18383.64|18303.64|10
1740461970000|2025-02-25 05:39:30|18382.85|18302.85|18382.2|18302.2|18383.05|18303.05|18381.83|18301.83|10
1740461980000|2025-02-25 05:39:40|18382.14|18302.14|18382.96|18302.96|18382.97|18302.97|18381.71|18301.71|9
1740461990000|2025-02-25 05:39:50|18383.95|18303.95|18387.38|18307.38|18387.38|18307.38|18383.93|18303.93|9
1740462000000|2025-02-25 05:40:00|18384.9|18304.9|18389.68|18309.68|18389.69|18309.69|18384.9|18304.9|10
1740462010000|2025-02-25 05:40:10|18389.8|18309.8|18383.64|18303.64|18390.38|18310.38|18383.64|18303.64|10
1740462020000|2025-02-25 05:40:20|18380.98|18300.98|18382.09|18302.09|18382.6|18302.6|18380.98|18300.98|10
1740462030000|2025-02-25 05:40:30|18382.16|18302.16|18385.84|18305.84|18385.89|18305.89|18382.01|18302.01|10
1740462040000|2025-02-25 05:40:40|18385.5|18305.5|18384.64|18304.64|18385.66|18305.66|18384.57|18304.57|10
1740462050000|2025-02-25 05:40:50|18384.71|18304.71|18382.92|18302.92|18384.71|18304.71|18381.59|18301.59|10
1740462060000|2025-02-25 05:41:00|18382.91|18302.91|18382.47|18302.47|18383.69|18303.69|18381.97|18301.97|10
1740462070000|2025-02-25 05:41:10|18381.87|18301.87|18373.05|18293.05|18381.87|18301.87|18373.05|18293.05|10
1740462080000|2025-02-25 05:41:20|18372.04|18292.04|18349.42|18269.42|18372.04|18292.04|18349.42|18269.42|10
1740462090000|2025-02-25 05:41:30|18350.12|18270.12|18349.09|18269.09|18350.55|18270.55|18348.45|18268.45|10
1740462100000|2025-02-25 05:41:40|18348.27|18268.27|18341.74|18261.74|18348.33|18268.33|18341.5|18261.5|10
1740462110000|2025-02-25 05:41:50|18341.83|18261.83|18349.58|18269.58|18349.58|18269.58|18341.83|18261.83|10
1740462120000|2025-02-25 05:42:00|18349.54|18269.54|18349.09|18269.09|18349.54|18269.54|18348.73|18268.73|10
1740462130000|2025-02-25 05:42:10|18350.87|18270.87|18346.44|18266.44|18351.73|18271.73|18346.44|18266.44|10
1740462140000|2025-02-25 05:42:20|18344.61|18264.61|18336.36|18256.36|18344.61|18264.61|18335.12|18255.12|10
1740462150000|2025-02-25 05:42:30|18336.54|18256.54|18339.82|18259.82|18339.93|18259.93|18336.21|18256.21|10
1740462160000|2025-02-25 05:42:40|18339.48|18259.48|18341.22|18261.22|18342.35|18262.35|18339.48|18259.48|9
1740462170000|2025-02-25 05:42:50|18340.15|18260.15|18344.28|18264.28|18344.28|18264.28|18340.03|18260.03|10
1740462180000|2025-02-25 05:43:00|18344.22|18264.22|18347.66|18267.66|18347.69|18267.69|18343.73|18263.73|10
1740462190000|2025-02-25 05:43:10|18347.11|18267.11|18351.13|18271.13|18351.4|18271.4|18347.11|18267.11|10
1740462200000|2025-02-25 05:43:20|18352.95|18272.95|18350.85|18270.85|18352.95|18272.95|18349.19|18269.19|9
1740462210000|2025-02-25 05:43:30|18351.22|18271.22|18353.8|18273.8|18355.69|18275.69|18351.22|18271.22|10
1740462220000|2025-02-25 05:43:40|18353.67|18273.67|18354.88|18274.88|18354.88|18274.88|18351.64|18271.64|10
1740462230000|2025-02-25 05:43:50|18355.49|18275.49|18358.19|18278.19|18358.19|18278.19|18355.49|18275.49|10
1740462240000|2025-02-25 05:44:00|18358.31|18278.31|18362.65|18282.65|18362.92|18282.92|18358.31|18278.31|10
1740462250000|2025-02-25 05:44:10|18363.91|18283.91|18366.01|18286.01|18366.01|18286.01|18363.39|18283.39|10
1740462260000|2025-02-25 05:44:20|18365.78|18285.78|18365.54|18285.54|18366.85|18286.85|18365.51|18285.51|10
1740462270000|2025-02-25 05:44:30|18365.56|18285.56|18372.25|18292.25|18372.25|18292.25|18364.29|18284.29|10
1740462280000|2025-02-25 05:44:40|18372.75|18292.75|18373.95|18293.95|18374.11|18294.11|18372.75|18292.75|8
1740462290000|2025-02-25 05:44:50|18373.89|18293.89|18374.01|18294.01|18374.01|18294.01|18373.6|18293.6|9
1740462300000|2025-02-25 05:45:00|18374.11|18294.11|18372.2|18292.2|18374.18|18294.18|18372.2|18292.2|10
1740462310000|2025-02-25 05:45:10|18372.57|18292.57|18367.12|18287.12|18373.14|18293.14|18367.12|18287.12|9
1740462320000|2025-02-25 05:45:20|18366.65|18286.65|18366.63|18286.63|18366.65|18286.65|18363.94|18283.94|10
1740462330000|2025-02-25 05:45:30|18363.69|18283.69|18364.52|18284.52|18364.52|18284.52|18361.87|18281.87|9
1740462340000|2025-02-25 05:45:40|18364.74|18284.74|18369.49|18289.49|18369.49|18289.49|18364.61|18284.61|9
1740462350000|2025-02-25 05:45:50|18370.3|18290.3|18373.32|18293.32|18373.32|18293.32|18370.3|18290.3|10
1740462360000|2025-02-25 05:46:00|18373.63|18293.63|18374.45|18294.45|18374.45|18294.45|18371.98|18291.98|10
1740462370000|2025-02-25 05:46:10|18375.08|18295.08|18379.99|18299.99|18379.99|18299.99|18375.08|18295.08|9
1740462380000|2025-02-25 05:46:20|18380.92|18300.92|18383.58|18303.58|18383.58|18303.58|18380.92|18300.92|9
1740462390000|2025-02-25 05:46:30|18383.31|18303.31|18384.88|18304.88|18384.88|18304.88|18382.79|18302.79|10
1740462400000|2025-02-25 05:46:40|18385.15|18305.15|18387.12|18307.12|18387.27|18307.27|18385.15|18305.15|10
1740462410000|2025-02-25 05:46:50|18387.15|18307.15|18386.22|18306.22|18387.79|18307.79|18386.22|18306.22|10
1740462420000|2025-02-25 05:47:00|18385.44|18305.44|18375.24|18295.24|18385.44|18305.44|18375.24|18295.24|10
1740462430000|2025-02-25 05:47:10|18374.67|18294.67|18367.7|18287.7|18374.67|18294.67|18367.49|18287.49|10
1740462440000|2025-02-25 05:47:20|18367.13|18287.13|18366.37|18286.37|18367.65|18287.65|18365.76|18285.76|10
1740462450000|2025-02-25 05:47:30|18367.96|18287.96|18365.97|18285.97|18368.12|18288.12|18365.94|18285.94|10
1740462460000|2025-02-25 05:47:40|18365.92|18285.92|18367.6|18287.6|18368.56|18288.56|18365.92|18285.92|10
1740462470000|2025-02-25 05:47:50|18367.45|18287.45|18368.57|18288.57|18368.57|18288.57|18367.1|18287.1|10
1740462480000|2025-02-25 05:48:00|18368.01|18288.01|18362.85|18282.85|18368.01|18288.01|18362.75|18282.75|10
1740462490000|2025-02-25 05:48:10|18362.73|18282.73|18364.84|18284.84|18365.4|18285.4|18362.73|18282.73|10
1740462500000|2025-02-25 05:48:20|18364.39|18284.39|18360.81|18280.81|18364.48|18284.48|18360.6|18280.6|10
1740462510000|2025-02-25 05:48:30|18360.34|18280.34|18353.85|18273.85|18360.34|18280.34|18353.85|18273.85|10
1740462520000|2025-02-25 05:48:40|18353.1|18273.1|18356.63|18276.63|18356.63|18276.63|18352.59|18272.59|10
1740462530000|2025-02-25 05:48:50|18357.43|18277.43|18356.66|18276.66|18357.6|18277.6|18356.3|18276.3|10
1740462540000|2025-02-25 05:49:00|18356.43|18276.43|18357.62|18277.62|18358.26|18278.26|18356.43|18276.43|10
1740462550000|2025-02-25 05:49:10|18357.65|18277.65|18359.42|18279.42|18359.87|18279.87|18357.65|18277.65|10
1740462560000|2025-02-25 05:49:20|18359.31|18279.31|18362.18|18282.18|18362.18|18282.18|18358.61|18278.61|10
1740462570000|2025-02-25 05:49:30|18362.47|18282.47|18362.2|18282.2|18363.79|18283.79|18362.2|18282.2|10
1740462580000|2025-02-25 05:49:40|18362.21|18282.21|18361.29|18281.29|18363.15|18283.15|18361.19|18281.19|10
1740462590000|2025-02-25 05:49:50|18361.17|18281.17|18360.97|18280.97|18361.17|18281.17|18360.8|18280.8|9
1740462600000|2025-02-25 05:50:00|18360.92|18280.92|18360.1|18280.1|18362.31|18282.31|18360.1|18280.1|10
1740462610000|2025-02-25 05:50:10|18359.57|18279.57|18358.05|18278.05|18359.57|18279.57|18357.27|18277.27|10
1740462620000|2025-02-25 05:50:20|18357.86|18277.86|18351|18271|18357.86|18277.86|18351|18271|10
1740462630000|2025-02-25 05:50:30|18350.02|18270.02|18347.06|18267.06|18350.02|18270.02|18347.06|18267.06|9
1740462640000|2025-02-25 05:50:40|18347.08|18267.08|18341.13|18261.13|18347.22|18267.22|18341.13|18261.13|10
1740462650000|2025-02-25 05:50:50|18340.81|18260.81|18340.89|18260.89|18340.89|18260.89|18338.56|18258.56|10
1740462660000|2025-02-25 05:51:00|18341.3|18261.3|18340.35|18260.35|18341.45|18261.45|18339.04|18259.04|10
1740462670000|2025-02-25 05:51:10|18341.07|18261.07|18348.26|18268.26|18348.26|18268.26|18341.07|18261.07|10
1740462680000|2025-02-25 05:51:20|18348.25|18268.25|18346.14|18266.14|18348.53|18268.53|18346.14|18266.14|10
1740462690000|2025-02-25 05:51:30|18344.41|18264.41|18341.11|18261.11|18344.41|18264.41|18341.11|18261.11|10
1740462700000|2025-02-25 05:51:40|18341.02|18261.02|18339.63|18259.63|18341.02|18261.02|18339.63|18259.63|10
1740462710000|2025-02-25 05:51:50|18339.71|18259.71|18340.85|18260.85|18341.42|18261.42|18339.71|18259.71|10
1740462720000|2025-02-25 05:52:00|18341.07|18261.07|18342.69|18262.69|18342.69|18262.69|18341.07|18261.07|10
1740462730000|2025-02-25 05:52:10|18344.2|18264.2|18340.15|18260.15|18344.22|18264.22|18340.15|18260.15|10
1740462740000|2025-02-25 05:52:20|18340.27|18260.27|18340.02|18260.02|18340.97|18260.97|18339.45|18259.45|10
1740462750000|2025-02-25 05:52:30|18339.35|18259.35|18342.87|18262.87|18342.87|18262.87|18339.35|18259.35|10
1740462760000|2025-02-25 05:52:40|18346.65|18266.65|18346.64|18266.64|18348.44|18268.44|18346.64|18266.64|10
1740462770000|2025-02-25 05:52:50|18345.9|18265.9|18342.77|18262.77|18345.9|18265.9|18342.69|18262.69|10
1740462780000|2025-02-25 05:53:00|18342.83|18262.83|18340.17|18260.17|18342.86|18262.86|18339.75|18259.75|9
1740462790000|2025-02-25 05:53:10|18340.68|18260.68|18340.59|18260.59|18341.12|18261.12|18340.57|18260.57|10
1740462800000|2025-02-25 05:53:20|18340.62|18260.62|18341.98|18261.98|18341.98|18261.98|18340.08|18260.08|10
1740462810000|2025-02-25 05:53:30|18340.98|18260.98|18342.34|18262.34|18342.34|18262.34|18340.17|18260.17|10
1740462820000|2025-02-25 05:53:40|18342.41|18262.41|18349.65|18269.65|18349.65|18269.65|18342.41|18262.41|8
1740462830000|2025-02-25 05:53:50|18349.99|18269.99|18351.72|18271.72|18353.03|18273.03|18349.99|18269.99|9
1740462840000|2025-02-25 05:54:00|18351.78|18271.78|18355.28|18275.28|18355.28|18275.28|18351.78|18271.78|9
1740462850000|2025-02-25 05:54:10|18354.47|18274.47|18353.33|18273.33|18354.5|18274.5|18352.23|18272.23|10
1740462860000|2025-02-25 05:54:20|18353.36|18273.36|18353.74|18273.74|18353.78|18273.78|18348.84|18268.84|10
1740462870000|2025-02-25 05:54:30|18353.81|18273.81|18354.93|18274.93|18354.93|18274.93|18353.81|18273.81|9
1740462880000|2025-02-25 05:54:40|18354.87|18274.87|18358.35|18278.35|18358.35|18278.35|18354.86|18274.86|9
1740462890000|2025-02-25 05:54:50|18358.57|18278.57|18359.37|18279.37|18359.53|18279.53|18358.57|18278.57|10
1740462900000|2025-02-25 05:55:00|18359.82|18279.82|18360.08|18280.08|18360.08|18280.08|18357.2|18277.2|10
1740462910000|2025-02-25 05:55:10|18360.14|18280.14|18368.3|18288.3|18368.3|18288.3|18360.1|18280.1|10
1740462920000|2025-02-25 05:55:20|18368.81|18288.81|18371.88|18291.88|18371.88|18291.88|18368.81|18288.81|9
1740462930000|2025-02-25 05:55:30|18372.34|18292.34|18376.68|18296.68|18376.68|18296.68|18372.34|18292.34|10
1740462940000|2025-02-25 05:55:40|18376.72|18296.72|18378.11|18298.11|18378.22|18298.22|18376.72|18296.72|10
1740462950000|2025-02-25 05:55:50|18378.12|18298.12|18377.33|18297.33|18378.16|18298.16|18377.27|18297.27|9
1740462960000|2025-02-25 05:56:00|18377.36|18297.36|18380.29|18300.29|18380.29|18300.29|18376.27|18296.27|10
1740462970000|2025-02-25 05:56:10|18380.18|18300.18|18379.9|18299.9|18380.6|18300.6|18379.84|18299.84|10
1740462980000|2025-02-25 05:56:20|18380.08|18300.08|18381.72|18301.72|18381.72|18301.72|18379.51|18299.51|10
1740462990000|2025-02-25 05:56:30|18381.73|18301.73|18385.77|18305.77|18385.77|18305.77|18381.56|18301.56|10
1740463000000|2025-02-25 05:56:40|18385.81|18305.81|18383.08|18303.08|18385.81|18305.81|18383.08|18303.08|10
1740463010000|2025-02-25 05:56:50|18382.95|18302.95|18383.54|18303.54|18383.54|18303.54|18382.87|18302.87|10
1740463020000|2025-02-25 05:57:00|18383.53|18303.53|18380.22|18300.22|18383.53|18303.53|18379.54|18299.54|8
1740463030000|2025-02-25 05:57:10|18380.27|18300.27|18380.01|18300.01|18380.28|18300.28|18379.1|18299.1|9
1740463040000|2025-02-25 05:57:20|18379.7|18299.7|18378.27|18298.27|18379.7|18299.7|18378.15|18298.15|10
1740463050000|2025-02-25 05:57:30|18378.24|18298.24|18374.77|18294.77|18378.24|18298.24|18374.77|18294.77|10
1740463060000|2025-02-25 05:57:40|18374.42|18294.42|18373.85|18293.85|18374.42|18294.42|18373.59|18293.59|9
1740463070000|2025-02-25 05:57:50|18372.45|18292.45|18371.86|18291.86|18372.93|18292.93|18371.25|18291.25|10
1740463080000|2025-02-25 05:58:00|18371.88|18291.88|18369.7|18289.7|18371.88|18291.88|18369.59|18289.59|10
1740463090000|2025-02-25 05:58:10|18369.42|18289.42|18367.72|18287.72|18369.59|18289.59|18367.72|18287.72|10
1740463100000|2025-02-25 05:58:20|18367.41|18287.41|18368.76|18288.76|18368.9|18288.9|18366.5|18286.5|10
1740463110000|2025-02-25 05:58:30|18368.64|18288.64|18368.79|18288.79|18368.79|18288.79|18368.34|18288.34|9
1740463120000|2025-02-25 05:58:40|18368.78|18288.78|18371.63|18291.63|18371.63|18291.63|18368.76|18288.76|9
1740463130000|2025-02-25 05:58:50|18371.29|18291.29|18371.85|18291.85|18371.85|18291.85|18370.79|18290.79|10
1740463140000|2025-02-25 05:59:00|18371.74|18291.74|18371.52|18291.52|18372.13|18292.13|18371.52|18291.52|9
1740463150000|2025-02-25 05:59:10|18371.35|18291.35|18370.42|18290.42|18371.35|18291.35|18370.37|18290.37|9
1740463160000|2025-02-25 05:59:20|18370.35|18290.35|18373.87|18293.87|18373.87|18293.87|18370.11|18290.11|8
1740463170000|2025-02-25 05:59:30|18374.26|18294.26|18376.67|18296.67|18376.67|18296.67|18374.26|18294.26|10
1740463180000|2025-02-25 05:59:40|18376.65|18296.65|18376.28|18296.28|18376.65|18296.65|18375.94|18295.94|9
1740463190000|2025-02-25 05:59:50|18375.91|18295.91|18378.62|18298.62|18378.62|18298.62|18374.73|18294.73|10
1740463200000|2025-02-25 06:00:00|18378.88|18298.88|18386.08|18306.08|18386.08|18306.08|18378.88|18298.88|10
1740463210000|2025-02-25 06:00:10|18385.8|18305.8|18407.71|18327.71|18407.71|18327.71|18385.8|18305.8|9
1740463220000|2025-02-25 06:00:20|18409.45|18329.45|18404.49|18324.49|18409.45|18329.45|18404.19|18324.19|10
1740463230000|2025-02-25 06:00:30|18403.33|18323.33|18401.74|18321.74|18403.33|18323.33|18401.74|18321.74|10
1740463240000|2025-02-25 06:00:40|18401.79|18321.79|18396.62|18316.62|18401.79|18321.79|18396.47|18316.47|10
1740463250000|2025-02-25 06:00:50|18396.6|18316.6|18396.45|18316.45|18396.6|18316.6|18395.72|18315.72|10
1740463260000|2025-02-25 06:01:00|18396.69|18316.69|18400.1|18320.1|18400.1|18320.1|18396.69|18316.69|10
1740463270000|2025-02-25 06:01:10|18400.32|18320.32|18398.27|18318.27|18401.6|18321.6|18397.3|18317.3|10
1740463280000|2025-02-25 06:01:20|18398.22|18318.22|18389.69|18309.69|18398.22|18318.22|18389.69|18309.69|10
1740463290000|2025-02-25 06:01:30|18389.9|18309.9|18383.73|18303.73|18389.9|18309.9|18383.49|18303.49|10
1740463300000|2025-02-25 06:01:40|18383.9|18303.9|18380.39|18300.39|18383.9|18303.9|18380.39|18300.39|10
1740463310000|2025-02-25 06:01:50|18380.69|18300.69|18380.8|18300.8|18381.11|18301.11|18379.86|18299.86|10
1740463320000|2025-02-25 06:02:00|18380.98|18300.98|18381.13|18301.13|18381.99|18301.99|18379.46|18299.46|10
1740463330000|2025-02-25 06:02:10|18381|18301|18377.07|18297.07|18381|18301|18376.98|18296.98|10
1740463340000|2025-02-25 06:02:20|18377.34|18297.34|18371.33|18291.33|18377.34|18297.34|18370.73|18290.73|10
1740463350000|2025-02-25 06:02:30|18371.51|18291.51|18371.16|18291.16|18371.78|18291.78|18370.5|18290.5|10
1740463360000|2025-02-25 06:02:40|18371.27|18291.27|18373.53|18293.53|18373.53|18293.53|18371.22|18291.22|9
1740463370000|2025-02-25 06:02:50|18374.5|18294.5|18378.42|18298.42|18378.42|18298.42|18374.5|18294.5|10
1740463380000|2025-02-25 06:03:00|18378.67|18298.67|18375.75|18295.75|18379.33|18299.33|18375.75|18295.75|10
1740463390000|2025-02-25 06:03:10|18374.63|18294.63|18370.63|18290.63|18374.63|18294.63|18370.63|18290.63|10
1740463400000|2025-02-25 06:03:20|18370.19|18290.19|18364.89|18284.89|18370.19|18290.19|18364.89|18284.89|10
1740463410000|2025-02-25 06:03:30|18364.29|18284.29|18368.12|18288.12|18368.13|18288.13|18362.99|18282.99|10
1740463420000|2025-02-25 06:03:40|18367.23|18287.23|18358.39|18278.39|18367.23|18287.23|18356.34|18276.34|10
1740463430000|2025-02-25 06:03:50|18359.64|18279.64|18356.86|18276.86|18359.73|18279.73|18356.19|18276.19|10
1740463440000|2025-02-25 06:04:00|18356.72|18276.72|18358.08|18278.08|18361.3|18281.3|18353.09|18273.09|10
1740463450000|2025-02-25 06:04:10|18358.8|18278.8|18354.4|18274.4|18359.07|18279.07|18354.4|18274.4|10
1740463460000|2025-02-25 06:04:20|18354.55|18274.55|18348.03|18268.03|18354.55|18274.55|18347.88|18267.88|10
1740463470000|2025-02-25 06:04:30|18348.45|18268.45|18340.94|18260.94|18348.59|18268.59|18340.94|18260.94|10
1740463480000|2025-02-25 06:04:40|18340.89|18260.89|18334.9|18254.9|18340.89|18260.89|18334.9|18254.9|10
1740463490000|2025-02-25 06:04:50|18334.81|18254.81|18334.88|18254.88|18334.88|18254.88|18334.15|18254.15|9
1740463500000|2025-02-25 06:05:00|18335.24|18255.24|18338.91|18258.91|18338.91|18258.91|18335.24|18255.24|10
1740463510000|2025-02-25 06:05:10|18339.55|18259.55|18338.51|18258.51|18343.02|18263.02|18338.23|18258.23|10
1740463520000|2025-02-25 06:05:20|18337.07|18257.07|18328|18248|18337.07|18257.07|18328|18248|10
1740463530000|2025-02-25 06:05:30|18327.31|18247.31|18329.94|18249.94|18329.94|18249.94|18323.31|18243.31|10
1740463540000|2025-02-25 06:05:40|18330.8|18250.8|18332.09|18252.09|18332.77|18252.77|18330.8|18250.8|10
1740463550000|2025-02-25 06:05:50|18332.07|18252.07|18330.28|18250.28|18332.74|18252.74|18329.57|18249.57|10
1740463560000|2025-02-25 06:06:00|18329.73|18249.73|18331.16|18251.16|18331.82|18251.82|18328.57|18248.57|10
1740463570000|2025-02-25 06:06:10|18331.69|18251.69|18335.03|18255.03|18335.03|18255.03|18331.45|18251.45|10
1740463580000|2025-02-25 06:06:20|18335.31|18255.31|18330.49|18250.49|18335.48|18255.48|18330.49|18250.49|10
1740463590000|2025-02-25 06:06:30|18330.28|18250.28|18328.72|18248.72|18330.28|18250.28|18328.34|18248.34|10
1740463600000|2025-02-25 06:06:40|18328.56|18248.56|18320.74|18240.74|18328.56|18248.56|18320.74|18240.74|10
1740463610000|2025-02-25 06:06:50|18320.59|18240.59|18322.45|18242.45|18322.97|18242.97|18320.59|18240.59|10
1740463620000|2025-02-25 06:07:00|18322.41|18242.41|18315.16|18235.16|18322.41|18242.41|18315.07|18235.07|10
1740463630000|2025-02-25 06:07:10|18315.42|18235.42|18308.31|18228.31|18315.69|18235.69|18306.75|18226.75|10
1740463640000|2025-02-25 06:07:20|18308.42|18228.42|18311.96|18231.96|18312.08|18232.08|18307.46|18227.46|10
1740463650000|2025-02-25 06:07:30|18314.03|18234.03|18314.08|18234.08|18314.49|18234.49|18313.73|18233.73|10
1740463660000|2025-02-25 06:07:40|18314.23|18234.23|18314.99|18234.99|18315.46|18235.46|18313.89|18233.89|10
1740463670000|2025-02-25 06:07:50|18314.94|18234.94|18316.97|18236.97|18317.41|18237.41|18314.82|18234.82|10
1740463680000|2025-02-25 06:08:00|18317.02|18237.02|18315.84|18235.84|18317.98|18237.98|18315.84|18235.84|9
1740463690000|2025-02-25 06:08:10|18314.51|18234.51|18311.92|18231.92|18314.51|18234.51|18311.92|18231.92|10
1740463700000|2025-02-25 06:08:20|18311.48|18231.48|18305.3|18225.3|18311.48|18231.48|18305.3|18225.3|10
1740463710000|2025-02-25 06:08:30|18305.42|18225.42|18302.58|18222.58|18305.48|18225.48|18302.58|18222.58|10
1740463720000|2025-02-25 06:08:40|18302.34|18222.34|18302.44|18222.44|18302.44|18222.44|18300.7|18220.7|10
1740463730000|2025-02-25 06:08:50|18302.3|18222.3|18296.64|18216.64|18304.02|18224.02|18296.64|18216.64|10
1740463740000|2025-02-25 06:09:00|18296.67|18216.67|18294.2|18214.2|18296.69|18216.69|18293.71|18213.71|10
1740463750000|2025-02-25 06:09:10|18293.81|18213.81|18287.41|18207.41|18293.81|18213.81|18287.41|18207.41|10
1740463760000|2025-02-25 06:09:20|18287.15|18207.15|18285.15|18205.15|18287.22|18207.22|18285.15|18205.15|10
1740463770000|2025-02-25 06:09:30|18285.22|18205.22|18281.42|18201.42|18285.22|18205.22|18281.42|18201.42|10
1740463780000|2025-02-25 06:09:40|18280.4|18200.4|18282.51|18202.51|18282.51|18202.51|18279.89|18199.89|10
1740463790000|2025-02-25 06:09:50|18283.3|18203.3|18288.46|18208.46|18290.06|18210.06|18283.3|18203.3|10
1740463800000|2025-02-25 06:10:00|18288.28|18208.28|18287.14|18207.14|18289.42|18209.42|18287.14|18207.14|10
1740463810000|2025-02-25 06:10:10|18286.84|18206.84|18286.17|18206.17|18288.85|18208.85|18286.17|18206.17|10
1740463820000|2025-02-25 06:10:20|18285.38|18205.38|18282.21|18202.21|18285.38|18205.38|18281.96|18201.96|10
1740463830000|2025-02-25 06:10:30|18281.88|18201.88|18290.88|18210.88|18290.88|18210.88|18281.1|18201.1|10
1740463840000|2025-02-25 06:10:40|18293.41|18213.41|18299.5|18219.5|18299.5|18219.5|18293.41|18213.41|10
1740463850000|2025-02-25 06:10:50|18299.62|18219.62|18299.05|18219.05|18300.34|18220.34|18299.05|18219.05|10
1740463860000|2025-02-25 06:11:00|18297.74|18217.74|18293.97|18213.97|18298.25|18218.25|18293.97|18213.97|10
1740463870000|2025-02-25 06:11:10|18294.15|18214.15|18293.59|18213.59|18298.85|18218.85|18293.59|18213.59|9
1740463880000|2025-02-25 06:11:20|18293.21|18213.21|18290.21|18210.21|18294.06|18214.06|18290.21|18210.21|10
1740463890000|2025-02-25 06:11:30|18288.03|18208.03|18281.43|18201.43|18288.03|18208.03|18281.43|18201.43|9
1740463900000|2025-02-25 06:11:40|18281.44|18201.44|18281.19|18201.19|18281.96|18201.96|18281.04|18201.04|10
1740463910000|2025-02-25 06:11:50|18281|18201|18278.91|18198.91|18281|18201|18278.91|18198.91|10
1740463920000|2025-02-25 06:12:00|18279|18199|18276.72|18196.72|18279|18199|18276.72|18196.72|9
1740463930000|2025-02-25 06:12:10|18276.69|18196.69|18273.48|18193.48|18276.89|18196.89|18273.48|18193.48|9
1740463940000|2025-02-25 06:12:20|18273.09|18193.09|18274.05|18194.05|18274.11|18194.11|18273.09|18193.09|10
1740463950000|2025-02-25 06:12:30|18273.69|18193.69|18277.25|18197.25|18277.25|18197.25|18272.78|18192.78|10
1740463960000|2025-02-25 06:12:40|18278.53|18198.53|18276.93|18196.93|18280.18|18200.18|18276.93|18196.93|10
1740463970000|2025-02-25 06:12:50|18275.74|18195.74|18277.21|18197.21|18277.21|18197.21|18275.74|18195.74|9
1740463980000|2025-02-25 06:13:00|18277.1|18197.1|18284.9|18204.9|18284.9|18204.9|18277.1|18197.1|10
1740463990000|2025-02-25 06:13:10|18286.5|18206.5|18287.02|18207.02|18287.24|18207.24|18286.19|18206.19|8
1740464000000|2025-02-25 06:13:20|18287.15|18207.15|18285.24|18205.24|18287.15|18207.15|18285.08|18205.08|10
1740464010000|2025-02-25 06:13:30|18284.76|18204.76|18283.96|18203.96|18285.21|18205.21|18283.8|18203.8|8
1740464020000|2025-02-25 06:13:40|18283.47|18203.47|18284.05|18204.05|18284.05|18204.05|18282.31|18202.31|10
1740464030000|2025-02-25 06:13:50|18283.97|18203.97|18286.39|18206.39|18286.59|18206.59|18283.94|18203.94|9
1740464040000|2025-02-25 06:14:00|18286.71|18206.71|18287.87|18207.87|18288.22|18208.22|18286.71|18206.71|10
1740464050000|2025-02-25 06:14:10|18287.59|18207.59|18277.39|18197.39|18287.59|18207.59|18277.39|18197.39|10
1740464060000|2025-02-25 06:14:20|18277.13|18197.13|18280.63|18200.63|18282.8|18202.8|18277.13|18197.13|10
1740464070000|2025-02-25 06:14:30|18279.86|18199.86|18280.57|18200.57|18280.57|18200.57|18279.6|18199.6|10
1740464080000|2025-02-25 06:14:40|18280.64|18200.64|18279.2|18199.2|18280.69|18200.69|18279.2|18199.2|10
1740464090000|2025-02-25 06:14:50|18279.24|18199.24|18281.43|18201.43|18283.34|18203.34|18279.24|18199.24|10
1740464100000|2025-02-25 06:15:00|18281.09|18201.09|18278.82|18198.82|18282.19|18202.19|18278.82|18198.82|10
1740464110000|2025-02-25 06:15:10|18277.74|18197.74|18282.06|18202.06|18282.06|18202.06|18277.62|18197.62|10
1740464120000|2025-02-25 06:15:20|18282.29|18202.29|18278.96|18198.96|18284.26|18204.26|18278.96|18198.96|10
1740464130000|2025-02-25 06:15:30|18277.49|18197.49|18276.68|18196.68|18277.49|18197.49|18276.35|18196.35|9
1740464140000|2025-02-25 06:15:40|18276.7|18196.7|18267.04|18187.04|18276.82|18196.82|18267.04|18187.04|10
1740464150000|2025-02-25 06:15:50|18264.83|18184.83|18262|18182|18265.37|18185.37|18261.84|18181.84|10
1740464160000|2025-02-25 06:16:00|18261.81|18181.81|18258.41|18178.41|18261.82|18181.82|18256.67|18176.67|10
1740464170000|2025-02-25 06:16:10|18258.03|18178.03|18247.29|18167.29|18258.03|18178.03|18246.93|18166.93|10
1740464180000|2025-02-25 06:16:20|18246.94|18166.94|18250.61|18170.61|18250.61|18170.61|18245.25|18165.25|10
1740464190000|2025-02-25 06:16:30|18250.24|18170.24|18251.71|18171.71|18252.3|18172.3|18248.63|18168.63|9
1740464200000|2025-02-25 06:16:40|18251.54|18171.54|18253.34|18173.34|18254.14|18174.14|18251.09|18171.09|10
1740464210000|2025-02-25 06:16:50|18253.24|18173.24|18255.84|18175.84|18255.84|18175.84|18253.24|18173.24|10
1740464220000|2025-02-25 06:17:00|18256.1|18176.1|18259.34|18179.34|18260.57|18180.57|18256.1|18176.1|10
1740464230000|2025-02-25 06:17:10|18259.56|18179.56|18262.69|18182.69|18262.69|18182.69|18258.59|18178.59|10
1740464240000|2025-02-25 06:17:20|18262.54|18182.54|18271.31|18191.31|18271.31|18191.31|18262.54|18182.54|10
1740464250000|2025-02-25 06:17:30|18273.28|18193.28|18270.98|18190.98|18273.28|18193.28|18270.98|18190.98|10
1740464260000|2025-02-25 06:17:40|18271.13|18191.13|18275.61|18195.61|18276.59|18196.59|18270.93|18190.93|10
1740464270000|2025-02-25 06:17:50|18275.75|18195.75|18278.52|18198.52|18278.52|18198.52|18275.75|18195.75|10
1740464280000|2025-02-25 06:18:00|18278.64|18198.64|18281.75|18201.75|18281.75|18201.75|18278.64|18198.64|9
1740464290000|2025-02-25 06:18:10|18282.22|18202.22|18285.21|18205.21|18285.37|18205.37|18282.22|18202.22|10
1740464300000|2025-02-25 06:18:20|18285.36|18205.36|18284.96|18204.96|18286.46|18206.46|18284.27|18204.27|10
1740464310000|2025-02-25 06:18:30|18284.62|18204.62|18288.97|18208.97|18289.3|18209.3|18284.54|18204.54|10
1740464320000|2025-02-25 06:18:40|18288.5|18208.5|18282.28|18202.28|18288.5|18208.5|18282.28|18202.28|9
1740464330000|2025-02-25 06:18:50|18282.75|18202.75|18285.27|18205.27|18285.82|18205.82|18282.75|18202.75|10
1740464340000|2025-02-25 06:19:00|18283.15|18203.15|18281.37|18201.37|18283.15|18203.15|18281.21|18201.21|10
1740464350000|2025-02-25 06:19:10|18276.5|18196.5|18278.58|18198.58|18278.58|18198.58|18276.5|18196.5|10
1740464360000|2025-02-25 06:19:20|18278.67|18198.67|18276.58|18196.58|18278.67|18198.67|18276.58|18196.58|9
1740464370000|2025-02-25 06:19:30|18276.36|18196.36|18281.2|18201.2|18282.84|18202.84|18275.88|18195.88|10
1740464380000|2025-02-25 06:19:40|18281.61|18201.61|18285.24|18205.24|18285.65|18205.65|18281.61|18201.61|9
1740464390000|2025-02-25 06:19:50|18284.96|18204.96|18282.74|18202.74|18284.96|18204.96|18282.38|18202.38|10
1740464400000|2025-02-25 06:20:00|18282.83|18202.83|18280.41|18200.41|18282.83|18202.83|18279.43|18199.43|10
1740464410000|2025-02-25 06:20:10|18280.61|18200.61|18282.25|18202.25|18282.35|18202.35|18279.96|18199.96|10
1740464420000|2025-02-25 06:20:20|18283.05|18203.05|18281.85|18201.85|18283.05|18203.05|18281.26|18201.26|10
1740464430000|2025-02-25 06:20:30|18283.74|18203.74|18282.65|18202.65|18284.49|18204.49|18281.75|18201.75|10
1740464440000|2025-02-25 06:20:40|18283.16|18203.16|18283.2|18203.2|18283.48|18203.48|18282.4|18202.4|9
1740464450000|2025-02-25 06:20:50|18283.28|18203.28|18282.86|18202.86|18284.27|18204.27|18282.79|18202.79|10
1740464460000|2025-02-25 06:21:00|18282.8|18202.8|18305.31|18225.31|18305.31|18225.31|18282.8|18202.8|10
1740464470000|2025-02-25 06:21:10|18306.89|18226.89|18305.97|18225.97|18307.75|18227.75|18304.83|18224.83|10
1740464480000|2025-02-25 06:21:20|18306.63|18226.63|18300.28|18220.28|18306.63|18226.63|18300.1|18220.1|10
1740464490000|2025-02-25 06:21:30|18291.62|18211.62|18294.53|18214.53|18294.53|18214.53|18291.42|18211.42|10
1740464500000|2025-02-25 06:21:40|18295.29|18215.29|18300.53|18220.53|18301.03|18221.03|18295.29|18215.29|10
1740464510000|2025-02-25 06:21:50|18300.01|18220.01|18300.81|18220.81|18300.81|18220.81|18300.01|18220.01|10
1740464520000|2025-02-25 06:22:00|18300.8|18220.8|18300.53|18220.53|18301.29|18221.29|18300.41|18220.41|10
1740464530000|2025-02-25 06:22:10|18301.32|18221.32|18304.51|18224.51|18304.51|18224.51|18301.32|18221.32|10
1740464540000|2025-02-25 06:22:20|18303.56|18223.56|18301.12|18221.12|18303.56|18223.56|18301.12|18221.12|10
1740464550000|2025-02-25 06:22:30|18300.18|18220.18|18313.93|18233.93|18313.93|18233.93|18300.18|18220.18|10
1740464560000|2025-02-25 06:22:40|18314.1|18234.1|18320.78|18240.78|18320.78|18240.78|18312.96|18232.96|10
1740464570000|2025-02-25 06:22:50|18321.12|18241.12|18323.35|18243.35|18324.3|18244.3|18321.12|18241.12|10
1740464580000|2025-02-25 06:23:00|18323.23|18243.23|18321.45|18241.45|18323.65|18243.65|18321.45|18241.45|9
1740464590000|2025-02-25 06:23:10|18320.76|18240.76|18314.12|18234.12|18320.83|18240.83|18314.12|18234.12|10
1740464600000|2025-02-25 06:23:20|18314.09|18234.09|18317.79|18237.79|18317.79|18237.79|18312.67|18232.67|10
1740464610000|2025-02-25 06:23:30|18318.15|18238.15|18315.03|18235.03|18318.15|18238.15|18315.03|18235.03|9
1740464620000|2025-02-25 06:23:40|18315.24|18235.24|18315.64|18235.64|18316.28|18236.28|18315.24|18235.24|9
1740464630000|2025-02-25 06:23:50|18319.92|18239.92|18319.97|18239.97|18320.02|18240.02|18319.52|18239.52|8
1740464640000|2025-02-25 06:24:00|18321.14|18241.14|18317.78|18237.78|18321.14|18241.14|18317.02|18237.02|9
1740464650000|2025-02-25 06:24:10|18318.51|18238.51|18318.23|18238.23|18318.51|18238.51|18316.24|18236.24|10
1740464660000|2025-02-25 06:24:20|18317.18|18237.18|18305.18|18225.18|18317.18|18237.18|18305.18|18225.18|10
1740464670000|2025-02-25 06:24:30|18306.81|18226.81|18309.96|18229.96|18310.12|18230.12|18303.5|18223.5|10
1740464680000|2025-02-25 06:24:40|18309.87|18229.87|18307.14|18227.14|18310.18|18230.18|18307.14|18227.14|10
1740464690000|2025-02-25 06:24:50|18302.43|18222.43|18301.39|18221.39|18302.43|18222.43|18300.78|18220.78|10
1740464700000|2025-02-25 06:25:00|18301.49|18221.49|18302.93|18222.93|18303.83|18223.83|18300.72|18220.72|10
1740464710000|2025-02-25 06:25:10|18302.13|18222.13|18298.57|18218.57|18302.13|18222.13|18298.57|18218.57|9
1740464720000|2025-02-25 06:25:20|18297.98|18217.98|18293.89|18213.89|18298|18218|18293.89|18213.89|10
1740464730000|2025-02-25 06:25:30|18293.7|18213.7|18293.69|18213.69|18293.97|18213.97|18292.89|18212.89|10
1740464740000|2025-02-25 06:25:40|18293.74|18213.74|18292.64|18212.64|18293.83|18213.83|18292.64|18212.64|9
1740464750000|2025-02-25 06:25:50|18291.16|18211.16|18289.47|18209.47|18291.19|18211.19|18289.47|18209.47|10
1740464760000|2025-02-25 06:26:00|18287.28|18207.28|18278.45|18198.45|18287.32|18207.32|18278.45|18198.45|10
1740464770000|2025-02-25 06:26:10|18277.07|18197.07|18270.76|18190.76|18277.07|18197.07|18270.66|18190.66|10
1740464780000|2025-02-25 06:26:20|18271.02|18191.02|18273.31|18193.31|18273.31|18193.31|18270.53|18190.53|9
1740464790000|2025-02-25 06:26:30|18273.65|18193.65|18272.15|18192.15|18276.25|18196.25|18272.15|18192.15|10
1740464800000|2025-02-25 06:26:40|18271.93|18191.93|18269.18|18189.18|18271.93|18191.93|18269.18|18189.18|10
1740464810000|2025-02-25 06:26:50|18269.41|18189.41|18264.05|18184.05|18269.41|18189.41|18264.05|18184.05|10
1740464820000|2025-02-25 06:27:00|18264.15|18184.15|18265.05|18185.05|18265.05|18185.05|18263|18183|10
1740464830000|2025-02-25 06:27:10|18265.91|18185.91|18269.76|18189.76|18270.86|18190.86|18265.91|18185.91|10
1740464840000|2025-02-25 06:27:20|18270.33|18190.33|18273.71|18193.71|18273.71|18193.71|18270.33|18190.33|10
1740464850000|2025-02-25 06:27:30|18273.88|18193.88|18274.45|18194.45|18274.45|18194.45|18273.53|18193.53|9
1740464860000|2025-02-25 06:27:40|18274.42|18194.42|18273.92|18193.92|18274.65|18194.65|18273.92|18193.92|9
1740464870000|2025-02-25 06:27:50|18273.94|18193.94|18273.62|18193.62|18273.97|18193.97|18273.62|18193.62|9
1740464880000|2025-02-25 06:28:00|18274.13|18194.13|18271.1|18191.1|18274.13|18194.13|18271.1|18191.1|10
1740464890000|2025-02-25 06:28:10|18271.24|18191.24|18274.7|18194.7|18274.7|18194.7|18271.24|18191.24|9
1740464900000|2025-02-25 06:28:20|18275.3|18195.3|18280.23|18200.23|18280.23|18200.23|18273.44|18193.44|10
1740464910000|2025-02-25 06:28:30|18279.16|18199.16|18277.73|18197.73|18279.4|18199.4|18277.73|18197.73|10
1740464920000|2025-02-25 06:28:40|18277.94|18197.94|18279.22|18199.22|18279.41|18199.41|18277.94|18197.94|10
1740464930000|2025-02-25 06:28:50|18279.18|18199.18|18281.62|18201.62|18281.62|18201.62|18279.18|18199.18|10
1740464940000|2025-02-25 06:29:00|18282.75|18202.75|18283.67|18203.67|18283.67|18203.67|18282.24|18202.24|10
1740464950000|2025-02-25 06:29:10|18283.79|18203.79|18284.07|18204.07|18284.07|18204.07|18282.78|18202.78|9
1740464960000|2025-02-25 06:29:20|18284.2|18204.2|18284.23|18204.23|18284.35|18204.35|18284.17|18204.17|7
1740464970000|2025-02-25 06:29:30|18284.09|18204.09|18283.35|18203.35|18284.67|18204.67|18283.35|18203.35|9
1740464980000|2025-02-25 06:29:40|18283.07|18203.07|18283.73|18203.73|18283.73|18203.73|18282.95|18202.95|10
1740464990000|2025-02-25 06:29:50|18283.31|18203.31|18276.63|18196.63|18283.31|18203.31|18276.57|18196.57|10
1740465000000|2025-02-25 06:30:00|18275.91|18195.91|18272.02|18192.02|18275.91|18195.91|18270.82|18190.82|10
1740465010000|2025-02-25 06:30:10|18272.35|18192.35|18273.96|18193.96|18274.48|18194.48|18271.85|18191.85|10
1740465020000|2025-02-25 06:30:20|18273.05|18193.05|18269.15|18189.15|18273.05|18193.05|18267.45|18187.45|10
1740465030000|2025-02-25 06:30:30|18268.9|18188.9|18263.89|18183.89|18268.9|18188.9|18263.61|18183.61|9
1740465040000|2025-02-25 06:30:40|18263.84|18183.84|18263.51|18183.51|18263.84|18183.84|18263.49|18183.49|8
1740465050000|2025-02-25 06:30:50|18264.06|18184.06|18270.61|18190.61|18270.61|18190.61|18264.06|18184.06|10
1740465060000|2025-02-25 06:31:00|18270.42|18190.42|18280.5|18200.5|18280.5|18200.5|18270.42|18190.42|10
1740465070000|2025-02-25 06:31:10|18282.96|18202.96|18284.65|18204.65|18284.95|18204.95|18282.77|18202.77|10
1740465080000|2025-02-25 06:31:20|18284.06|18204.06|18284.19|18204.19|18284.2|18204.2|18283.75|18203.75|10
1740465090000|2025-02-25 06:31:30|18284.22|18204.22|18283.67|18203.67|18284.83|18204.83|18283.4|18203.4|10
1740465100000|2025-02-25 06:31:40|18283.65|18203.65|18284.46|18204.46|18284.49|18204.49|18281.53|18201.53|10
1740465110000|2025-02-25 06:31:50|18284.52|18204.52|18285.41|18205.41|18285.43|18205.43|18284.52|18204.52|10
1740465120000|2025-02-25 06:32:00|18285.51|18205.51|18285.78|18205.78|18286.02|18206.02|18285.04|18205.04|10
1740465130000|2025-02-25 06:32:10|18284.48|18204.48|18285.65|18205.65|18285.65|18205.65|18283.04|18203.04|10
1740465140000|2025-02-25 06:32:20|18285.59|18205.59|18288.04|18208.04|18289.01|18209.01|18285.59|18205.59|10
1740465150000|2025-02-25 06:32:30|18287.52|18207.52|18284.74|18204.74|18288.59|18208.59|18284.74|18204.74|9
1740465160000|2025-02-25 06:32:40|18284|18204|18280.57|18200.57|18284|18204|18280.47|18200.47|10
1740465170000|2025-02-25 06:32:50|18280.44|18200.44|18267.37|18187.37|18281.07|18201.07|18267.37|18187.37|10
1740465180000|2025-02-25 06:33:00|18266.55|18186.55|18260.35|18180.35|18266.55|18186.55|18260.35|18180.35|10
1740465190000|2025-02-25 06:33:10|18260.03|18180.03|18253.61|18173.61|18260.03|18180.03|18253.61|18173.61|9
1740465200000|2025-02-25 06:33:20|18252.99|18172.99|18253|18173|18253.22|18173.22|18252.77|18172.77|9
1740465210000|2025-02-25 06:33:30|18252.93|18172.93|18241.26|18161.26|18252.93|18172.93|18241.26|18161.26|10
1740465220000|2025-02-25 06:33:40|18241.08|18161.08|18236.76|18156.76|18241.08|18161.08|18236.76|18156.76|9
1740465230000|2025-02-25 06:33:50|18236.97|18156.97|18236.37|18156.37|18237.41|18157.41|18235.73|18155.73|10
1740465240000|2025-02-25 06:34:00|18236.12|18156.12|18241.32|18161.32|18242.14|18162.14|18236.12|18156.12|9
1740465250000|2025-02-25 06:34:10|18241.17|18161.17|18237.75|18157.75|18241.97|18161.97|18237.75|18157.75|10
1740465260000|2025-02-25 06:34:20|18237.83|18157.83|18238.51|18158.51|18239.19|18159.19|18237.46|18157.46|9
1740465270000|2025-02-25 06:34:30|18237.98|18157.98|18237.71|18157.71|18237.98|18157.98|18236.64|18156.64|10
1740465280000|2025-02-25 06:34:40|18239|18159|18238.84|18158.84|18239|18159|18238.23|18158.23|10
1740465290000|2025-02-25 06:34:50|18238.96|18158.96|18242.13|18162.13|18242.13|18162.13|18238.39|18158.39|10
1740465300000|2025-02-25 06:35:00|18242.22|18162.22|18245.3|18165.3|18245.3|18165.3|18242.22|18162.22|10
1740465310000|2025-02-25 06:35:10|18245.99|18165.99|18247.51|18167.51|18247.51|18167.51|18243.96|18163.96|10
1740465320000|2025-02-25 06:35:20|18247.68|18167.68|18248.71|18168.71|18248.71|18168.71|18247.68|18167.68|10
1740465330000|2025-02-25 06:35:30|18249.06|18169.06|18251.71|18171.71|18251.71|18171.71|18249.06|18169.06|9
1740465340000|2025-02-25 06:35:40|18252.08|18172.08|18250.15|18170.15|18252.08|18172.08|18249.16|18169.16|10
1740465350000|2025-02-25 06:35:50|18249.67|18169.67|18252.6|18172.6|18253.09|18173.09|18249.67|18169.67|10
1740465360000|2025-02-25 06:36:00|18252.81|18172.81|18256.29|18176.29|18256.43|18176.43|18252.81|18172.81|10
1740465370000|2025-02-25 06:36:10|18256.9|18176.9|18258.33|18178.33|18258.33|18178.33|18256.84|18176.84|10
1740465380000|2025-02-25 06:36:20|18258.37|18178.37|18261.34|18181.34|18261.34|18181.34|18258.37|18178.37|10
1740465390000|2025-02-25 06:36:30|18262.06|18182.06|18261.65|18181.65|18262.06|18182.06|18260.61|18180.61|10
1740465400000|2025-02-25 06:36:40|18261.61|18181.61|18259.9|18179.9|18261.61|18181.61|18259.9|18179.9|10
1740465410000|2025-02-25 06:36:50|18259.95|18179.95|18259.68|18179.68|18259.95|18179.95|18259.23|18179.23|10
1740465420000|2025-02-25 06:37:00|18260.28|18180.28|18250.33|18170.33|18260.28|18180.28|18250.33|18170.33|9
1740465430000|2025-02-25 06:37:10|18254.11|18174.11|18255.37|18175.37|18256.8|18176.8|18253.86|18173.86|9
1740465440000|2025-02-25 06:37:20|18253.27|18173.27|18254.15|18174.15|18254.15|18174.15|18252.2|18172.2|10
1740465450000|2025-02-25 06:37:30|18256.07|18176.07|18257.86|18177.86|18257.86|18177.86|18255.44|18175.44|10
1740465460000|2025-02-25 06:37:40|18258.54|18178.54|18261.85|18181.85|18261.85|18181.85|18258.54|18178.54|10
1740465470000|2025-02-25 06:37:50|18261.86|18181.86|18264.49|18184.49|18264.49|18184.49|18261.86|18181.86|9
1740465480000|2025-02-25 06:38:00|18267.12|18187.12|18265.24|18185.24|18267.12|18187.12|18265.24|18185.24|10
1740465490000|2025-02-25 06:38:10|18265.49|18185.49|18266.03|18186.03|18266.71|18186.71|18265.49|18185.49|10
1740465500000|2025-02-25 06:38:20|18266.36|18186.36|18267.1|18187.1|18267.6|18187.6|18266.28|18186.28|10
1740465510000|2025-02-25 06:38:30|18266.8|18186.8|18266.56|18186.56|18266.94|18186.94|18265.94|18185.94|10
1740465520000|2025-02-25 06:38:40|18266.77|18186.77|18271.37|18191.37|18271.37|18191.37|18266.77|18186.77|10
1740465530000|2025-02-25 06:38:50|18272.4|18192.4|18274.73|18194.73|18274.73|18194.73|18272.01|18192.01|10
1740465540000|2025-02-25 06:39:00|18274.94|18194.94|18271.3|18191.3|18274.94|18194.94|18271.3|18191.3|10
1740465550000|2025-02-25 06:39:10|18270.86|18190.86|18276.17|18196.17|18276.17|18196.17|18270.28|18190.28|10
1740465560000|2025-02-25 06:39:20|18276.12|18196.12|18276.28|18196.28|18277.1|18197.1|18275.54|18195.54|9
1740465570000|2025-02-25 06:39:30|18276.01|18196.01|18278.76|18198.76|18278.76|18198.76|18275.87|18195.87|10
1740465580000|2025-02-25 06:39:40|18278.85|18198.85|18284.18|18204.18|18284.18|18204.18|18275.71|18195.71|10
1740465590000|2025-02-25 06:39:50|18284.1|18204.1|18286.59|18206.59|18286.59|18206.59|18283.74|18203.74|10
1740465600000|2025-02-25 06:40:00|18286.77|18206.77|18284.36|18204.36|18287.04|18207.04|18284.36|18204.36|10
1740465610000|2025-02-25 06:40:10|18284.89|18204.89|18286.57|18206.57|18286.57|18206.57|18284.89|18204.89|10
1740465620000|2025-02-25 06:40:20|18286.87|18206.87|18285.05|18205.05|18287.6|18207.6|18285.05|18205.05|10
1740465630000|2025-02-25 06:40:30|18284.64|18204.64|18279.51|18199.51|18284.64|18204.64|18279.51|18199.51|10
1740465640000|2025-02-25 06:40:40|18278.14|18198.14|18271.16|18191.16|18278.14|18198.14|18270.51|18190.51|10
1740465650000|2025-02-25 06:40:50|18271.04|18191.04|18270.03|18190.03|18271.04|18191.04|18268.52|18188.52|10
1740465660000|2025-02-25 06:41:00|18271.79|18191.79|18274.94|18194.94|18276.15|18196.15|18270.6|18190.6|10
1740465670000|2025-02-25 06:41:10|18273.66|18193.66|18269.22|18189.22|18273.66|18193.66|18269.22|18189.22|10
1740465680000|2025-02-25 06:41:20|18268.6|18188.6|18265.46|18185.46|18269.44|18189.44|18265.46|18185.46|10
1740465690000|2025-02-25 06:41:30|18264.52|18184.52|18261.27|18181.27|18264.52|18184.52|18259.8|18179.8|10
1740465700000|2025-02-25 06:41:40|18261.43|18181.43|18256.38|18176.38|18261.43|18181.43|18256.38|18176.38|10
1740465710000|2025-02-25 06:41:50|18256.48|18176.48|18257.18|18177.18|18257.18|18177.18|18255.52|18175.52|10
1740465720000|2025-02-25 06:42:00|18257.15|18177.15|18260.81|18180.81|18260.81|18180.81|18256.94|18176.94|10
1740465730000|2025-02-25 06:42:10|18260.93|18180.93|18262.09|18182.09|18262.09|18182.09|18260.47|18180.47|9
1740465740000|2025-02-25 06:42:20|18261.67|18181.67|18266.09|18186.09|18266.09|18186.09|18261.67|18181.67|10
1740465750000|2025-02-25 06:42:30|18265.34|18185.34|18268.66|18188.66|18268.66|18188.66|18264.74|18184.74|10
1740465760000|2025-02-25 06:42:40|18269.35|18189.35|18267.66|18187.66|18270.74|18190.74|18267.04|18187.04|9
1740465770000|2025-02-25 06:42:50|18267.57|18187.57|18269.01|18189.01|18269.29|18189.29|18267.1|18187.1|10
1740465780000|2025-02-25 06:43:00|18269.03|18189.03|18270.14|18190.14|18270.21|18190.21|18268.76|18188.76|10
1740465790000|2025-02-25 06:43:10|18270.61|18190.61|18274.4|18194.4|18274.4|18194.4|18270.57|18190.57|10
1740465800000|2025-02-25 06:43:20|18275.28|18195.28|18279.47|18199.47|18279.47|18199.47|18275.28|18195.28|10
1740465810000|2025-02-25 06:43:30|18279.99|18199.99|18283.07|18203.07|18283.2|18203.2|18279.99|18199.99|10
1740465820000|2025-02-25 06:43:40|18282.87|18202.87|18283.05|18203.05|18283.05|18203.05|18281.91|18201.91|8
1740465830000|2025-02-25 06:43:50|18282.99|18202.99|18283.94|18203.94|18284.48|18204.48|18282.99|18202.99|10
1740465840000|2025-02-25 06:44:00|18284.38|18204.38|18285.44|18205.44|18285.44|18205.44|18284.38|18204.38|10
1740465850000|2025-02-25 06:44:10|18285.53|18205.53|18283.27|18203.27|18285.53|18205.53|18283.27|18203.27|10
1740465860000|2025-02-25 06:44:20|18283.07|18203.07|18282.09|18202.09|18283.07|18203.07|18282.09|18202.09|10
1740465870000|2025-02-25 06:44:30|18282.54|18202.54|18284.5|18204.5|18284.5|18204.5|18282.54|18202.54|10
1740465880000|2025-02-25 06:44:40|18284.13|18204.13|18283.94|18203.94|18284.13|18204.13|18283.55|18203.55|10
1740465890000|2025-02-25 06:44:50|18283.98|18203.98|18286.24|18206.24|18286.24|18206.24|18283.95|18203.95|9
1740465900000|2025-02-25 06:45:00|18286.26|18206.26|18286.76|18206.76|18289.38|18209.38|18286.26|18206.26|10
1740465910000|2025-02-25 06:45:10|18287.3|18207.3|18291.01|18211.01|18291.01|18211.01|18286.46|18206.46|10
1740465920000|2025-02-25 06:45:20|18290.72|18210.72|18289.19|18209.19|18290.78|18210.78|18289.19|18209.19|10
1740465930000|2025-02-25 06:45:30|18289.07|18209.07|18286.5|18206.5|18289.07|18209.07|18286.14|18206.14|10
1740465940000|2025-02-25 06:45:40|18286.24|18206.24|18281.8|18201.8|18286.24|18206.24|18281.37|18201.37|9
1740465950000|2025-02-25 06:45:50|18281.71|18201.71|18280.5|18200.5|18281.71|18201.71|18280.5|18200.5|10
1740465960000|2025-02-25 06:46:00|18280.25|18200.25|18276.78|18196.78|18280.33|18200.33|18276.78|18196.78|10
1740465970000|2025-02-25 06:46:10|18275.88|18195.88|18280.76|18200.76|18280.76|18200.76|18275.68|18195.68|10
1740465980000|2025-02-25 06:46:20|18280.49|18200.49|18287.22|18207.22|18287.22|18207.22|18280.49|18200.49|10
1740465990000|2025-02-25 06:46:30|18288.01|18208.01|18292.36|18212.36|18292.36|18212.36|18288.01|18208.01|10
1740466000000|2025-02-25 06:46:40|18292.7|18212.7|18299.11|18219.11|18299.57|18219.57|18292.7|18212.7|10
1740466010000|2025-02-25 06:46:50|18298.9|18218.9|18301.53|18221.53|18301.53|18221.53|18298.79|18218.79|10
1740466020000|2025-02-25 06:47:00|18301.22|18221.22|18302.69|18222.69|18303.81|18223.81|18301.18|18221.18|10
1740466030000|2025-02-25 06:47:10|18302.22|18222.22|18302.66|18222.66|18304.66|18224.66|18302.22|18222.22|10
1740466040000|2025-02-25 06:47:20|18305.19|18225.19|18309.18|18229.18|18309.18|18229.18|18305.19|18225.19|10
1740466050000|2025-02-25 06:47:30|18309.27|18229.27|18306.3|18226.3|18309.27|18229.27|18306.3|18226.3|10
1740466060000|2025-02-25 06:47:40|18305.99|18225.99|18302.68|18222.68|18305.99|18225.99|18302.01|18222.01|10
1740466070000|2025-02-25 06:47:50|18302.81|18222.81|18302.77|18222.77|18303.32|18223.32|18302.59|18222.59|8
1740466080000|2025-02-25 06:48:00|18302.56|18222.56|18302.06|18222.06|18302.56|18222.56|18301.13|18221.13|10
1740466090000|2025-02-25 06:48:10|18301.94|18221.94|18306.83|18226.83|18306.83|18226.83|18301.94|18221.94|10
1740466100000|2025-02-25 06:48:20|18307.6|18227.6|18305.73|18225.73|18308.54|18228.54|18305.53|18225.53|9
1740466110000|2025-02-25 06:48:30|18305.79|18225.79|18298.41|18218.41|18305.79|18225.79|18298.41|18218.41|10
1740466120000|2025-02-25 06:48:40|18297.97|18217.97|18294.81|18214.81|18297.97|18217.97|18289.84|18209.84|10
1740466130000|2025-02-25 06:48:50|18295.72|18215.72|18286.18|18206.18|18295.72|18215.72|18282.23|18202.23|10
1740466140000|2025-02-25 06:49:00|18286.31|18206.31|18274.85|18194.85|18286.36|18206.36|18274.85|18194.85|10
1740466150000|2025-02-25 06:49:10|18274.18|18194.18|18273.79|18193.79|18280.3|18200.3|18272.83|18192.83|10
1740466160000|2025-02-25 06:49:20|18273.29|18193.29|18277.1|18197.1|18277.1|18197.1|18273.29|18193.29|10
1740466170000|2025-02-25 06:49:30|18277.86|18197.86|18276.26|18196.26|18278.55|18198.55|18276.26|18196.26|10
1740466180000|2025-02-25 06:49:40|18276.25|18196.25|18277.12|18197.12|18277.51|18197.51|18275.89|18195.89|10
1740466190000|2025-02-25 06:49:50|18277.86|18197.86|18277.47|18197.47|18278.34|18198.34|18277.25|18197.25|10
1740466200000|2025-02-25 06:50:00|18277.63|18197.63|18276.51|18196.51|18277.63|18197.63|18273.19|18193.19|10
1740466210000|2025-02-25 06:50:10|18277.39|18197.39|18268.56|18188.56|18277.39|18197.39|18268.56|18188.56|10
1740466220000|2025-02-25 06:50:20|18268.88|18188.88|18267.9|18187.9|18270.01|18190.01|18267.9|18187.9|10
1740466230000|2025-02-25 06:50:30|18267.27|18187.27|18276.61|18196.61|18278.04|18198.04|18266.66|18186.66|10
1740466240000|2025-02-25 06:50:40|18275.74|18195.74|18270.78|18190.78|18275.74|18195.74|18270.78|18190.78|10
1740466250000|2025-02-25 06:50:50|18270.9|18190.9|18270.97|18190.97|18272.17|18192.17|18270.9|18190.9|10
1740466260000|2025-02-25 06:51:00|18270.98|18190.98|18270.39|18190.39|18270.98|18190.98|18269.8|18189.8|9
1740466270000|2025-02-25 06:51:10|18270.24|18190.24|18273.91|18193.91|18273.91|18193.91|18270.03|18190.03|10
1740466280000|2025-02-25 06:51:20|18273.47|18193.47|18273.69|18193.69|18275.43|18195.43|18273.03|18193.03|10
1740466290000|2025-02-25 06:51:30|18264.56|18184.56|18265.08|18185.08|18265.12|18185.12|18264.54|18184.54|9
1740466300000|2025-02-25 06:51:40|18265.2|18185.2|18264.58|18184.58|18266.22|18186.22|18264.58|18184.58|10
1740466310000|2025-02-25 06:51:50|18264.43|18184.43|18254.28|18174.28|18264.43|18184.43|18254.28|18174.28|10
1740466320000|2025-02-25 06:52:00|18254.2|18174.2|18253.01|18173.01|18254.2|18174.2|18253.01|18173.01|10
1740466330000|2025-02-25 06:52:10|18257.8|18177.8|18250.84|18170.84|18257.8|18177.8|18250.26|18170.26|10
1740466340000|2025-02-25 06:52:20|18251.14|18171.14|18249.2|18169.2|18251.14|18171.14|18249.2|18169.2|10
1740466350000|2025-02-25 06:52:30|18248.89|18168.89|18240.02|18160.02|18248.89|18168.89|18240.02|18160.02|10
1740466360000|2025-02-25 06:52:40|18239.27|18159.27|18230.72|18150.72|18239.27|18159.27|18230.41|18150.41|10
1740466370000|2025-02-25 06:52:50|18230.83|18150.83|18228.96|18148.96|18230.83|18150.83|18228.96|18148.96|9
1740466380000|2025-02-25 06:53:00|18229.3|18149.3|18228.88|18148.88|18230.33|18150.33|18228.88|18148.88|10
1740466390000|2025-02-25 06:53:10|18228.94|18148.94|18224.86|18144.86|18228.94|18148.94|18224.86|18144.86|10
1740466400000|2025-02-25 06:53:20|18225.01|18145.01|18221.38|18141.38|18225.01|18145.01|18221.38|18141.38|10
1740466410000|2025-02-25 06:53:30|18221.98|18141.98|18221.45|18141.45|18222.54|18142.54|18221.41|18141.41|10
1740466420000|2025-02-25 06:53:40|18217.72|18137.72|18220.43|18140.43|18220.43|18140.43|18216.14|18136.14|10
1740466430000|2025-02-25 06:53:50|18220.17|18140.17|18223.61|18143.61|18223.61|18143.61|18220.17|18140.17|10
1740466440000|2025-02-25 06:54:00|18224.22|18144.22|18222.2|18142.2|18225.22|18145.22|18222.2|18142.2|10
1740466450000|2025-02-25 06:54:10|18221.54|18141.54|18208.6|18128.6|18221.54|18141.54|18208.6|18128.6|10
1740466460000|2025-02-25 06:54:20|18208.47|18128.47|18206.3|18126.3|18209.47|18129.47|18206.06|18126.06|10
1740466470000|2025-02-25 06:54:30|18206.28|18126.28|18205.84|18125.84|18206.28|18126.28|18203.83|18123.83|10
1740466480000|2025-02-25 06:54:40|18204.39|18124.39|18199.42|18119.42|18204.39|18124.39|18198.82|18118.82|10
1740466490000|2025-02-25 06:54:50|18199.29|18119.29|18196.4|18116.4|18199.29|18119.29|18196.4|18116.4|9
1740466500000|2025-02-25 06:55:00|18195.8|18115.8|18196.03|18116.03|18197.06|18117.06|18195.74|18115.74|10
1740466510000|2025-02-25 06:55:10|18193.96|18113.96|18192.71|18112.71|18195.18|18115.18|18192.71|18112.71|9
1740466520000|2025-02-25 06:55:20|18191.1|18111.1|18177.19|18097.19|18191.1|18111.1|18177.19|18097.19|10
1740466530000|2025-02-25 06:55:30|18176.39|18096.39|18174.95|18094.95|18176.39|18096.39|18172.37|18092.37|10
1740466540000|2025-02-25 06:55:40|18175.57|18095.57|18184.18|18104.18|18184.18|18104.18|18175.57|18095.57|10
1740466550000|2025-02-25 06:55:50|18184.64|18104.64|18183.09|18103.09|18185.22|18105.22|18182.91|18102.91|10
1740466560000|2025-02-25 06:56:00|18181.43|18101.43|18184.18|18104.18|18184.18|18104.18|18180.59|18100.59|10
1740466570000|2025-02-25 06:56:10|18187.69|18107.69|18192.41|18112.41|18193.69|18113.69|18187.69|18107.69|9
1740466580000|2025-02-25 06:56:20|18194.33|18114.33|18185.84|18105.84|18194.33|18114.33|18185.84|18105.84|10
1740466590000|2025-02-25 06:56:30|18186.13|18106.13|18188.33|18108.33|18188.33|18108.33|18185.57|18105.57|10
1740466600000|2025-02-25 06:56:40|18188.41|18108.41|18183.29|18103.29|18188.41|18108.41|18183.29|18103.29|10
1740466610000|2025-02-25 06:56:50|18182.71|18102.71|18177.4|18097.4|18182.71|18102.71|18177.4|18097.4|10
1740466620000|2025-02-25 06:57:00|18177.57|18097.57|18174.09|18094.09|18177.57|18097.57|18173.84|18093.84|10
1740466630000|2025-02-25 06:57:10|18174.81|18094.81|18172.48|18092.48|18175.52|18095.52|18172.39|18092.39|10
1740466640000|2025-02-25 06:57:20|18172.4|18092.4|18168.74|18088.74|18172.46|18092.46|18167.84|18087.84|10
1740466650000|2025-02-25 06:57:30|18168.5|18088.5|18166.21|18086.21|18168.5|18088.5|18165.29|18085.29|10
1740466660000|2025-02-25 06:57:40|18165.11|18085.11|18164.56|18084.56|18165.34|18085.34|18161.7|18081.7|10
1740466670000|2025-02-25 06:57:50|18164.08|18084.08|18160.58|18080.58|18164.18|18084.18|18159.72|18079.72|10
1740466680000|2025-02-25 06:58:00|18160.72|18080.72|18158.69|18078.69|18160.72|18080.72|18158.44|18078.44|10
1740466690000|2025-02-25 06:58:10|18155.27|18075.27|18150.5|18070.5|18155.27|18075.27|18150.5|18070.5|10
1740466700000|2025-02-25 06:58:20|18150.83|18070.83|18148.61|18068.61|18151.05|18071.05|18148.48|18068.48|10
1740466710000|2025-02-25 06:58:30|18148.3|18068.3|18149.5|18069.5|18149.5|18069.5|18147.98|18067.98|10
1740466720000|2025-02-25 06:58:40|18149.57|18069.57|18155.82|18075.82|18155.82|18075.82|18149.57|18069.57|10
1740466730000|2025-02-25 06:58:50|18155.46|18075.46|18154.31|18074.31|18155.5|18075.5|18153.47|18073.47|10
1740466740000|2025-02-25 06:59:00|18154.86|18074.86|18157.74|18077.74|18158.32|18078.32|18154.86|18074.86|10
1740466750000|2025-02-25 06:59:10|18157.65|18077.65|18160.18|18080.18|18160.18|18080.18|18156.97|18076.97|10
1740466760000|2025-02-25 06:59:20|18159.91|18079.91|18153.74|18073.74|18159.91|18079.91|18153.56|18073.56|10
1740466770000|2025-02-25 06:59:30|18154.11|18074.11|18150.68|18070.68|18154.11|18074.11|18147.1|18067.1|10
1740466780000|2025-02-25 06:59:40|18149.54|18069.54|18146.74|18066.74|18149.54|18069.54|18146.74|18066.74|10
1740466790000|2025-02-25 06:59:50|18146.69|18066.69|18146.04|18066.04|18146.69|18066.69|18144.86|18064.86|10
1740466800000|2025-02-25 07:00:00|18145.74|18065.74|18146.3|18066.3|18149.14|18069.14|18145.74|18065.74|10
1740466810000|2025-02-25 07:00:10|18147.56|18067.56|18157.52|18077.52|18157.52|18077.52|18147.56|18067.56|10
1740466820000|2025-02-25 07:00:20|18157.23|18077.23|18160.75|18080.75|18161.45|18081.45|18157.23|18077.23|10
1740466830000|2025-02-25 07:00:30|18160.36|18080.36|18151.62|18071.62|18160.36|18080.36|18151.62|18071.62|10
1740466840000|2025-02-25 07:00:40|18150.46|18070.46|18144.65|18064.65|18150.46|18070.46|18144.33|18064.33|10
1740466850000|2025-02-25 07:00:50|18145.25|18065.25|18143.03|18063.03|18149.65|18069.65|18143.03|18063.03|10
1740466860000|2025-02-25 07:01:00|18142.82|18062.82|18140.36|18060.36|18142.82|18062.82|18140.36|18060.36|10
1740466870000|2025-02-25 07:01:10|18141.22|18061.22|18144.36|18064.36|18144.36|18064.36|18140.49|18060.49|10
1740466880000|2025-02-25 07:01:20|18144.65|18064.65|18143.84|18063.84|18144.9|18064.9|18143.1|18063.1|10
1740466890000|2025-02-25 07:01:30|18143.34|18063.34|18142.75|18062.75|18143.39|18063.39|18142.65|18062.65|10
1740466900000|2025-02-25 07:01:40|18142.81|18062.81|18141.95|18061.95|18143.14|18063.14|18141.95|18061.95|10
1740466910000|2025-02-25 07:01:50|18141.39|18061.39|18141.16|18061.16|18142.09|18062.09|18140.26|18060.26|10
1740466920000|2025-02-25 07:02:00|18141.03|18061.03|18137.3|18057.3|18141.03|18061.03|18136.71|18056.71|10
1740466930000|2025-02-25 07:02:10|18136.65|18056.65|18131.23|18051.23|18136.84|18056.84|18131.23|18051.23|10
1740466940000|2025-02-25 07:02:20|18131.36|18051.36|18121.89|18041.89|18131.36|18051.36|18121.89|18041.89|10
1740466950000|2025-02-25 07:02:30|18120.26|18040.26|18111.96|18031.96|18120.26|18040.26|18111.69|18031.69|10
1740466960000|2025-02-25 07:02:40|18111.94|18031.94|18109.77|18029.77|18111.94|18031.94|18109.09|18029.09|10
1740466970000|2025-02-25 07:02:50|18109.91|18029.91|18117.24|18037.24|18117.24|18037.24|18109.91|18029.91|10
1740466980000|2025-02-25 07:03:00|18116.54|18036.54|18107.94|18027.94|18116.86|18036.86|18107.32|18027.32|10
1740466990000|2025-02-25 07:03:10|18108.09|18028.09|18108.32|18028.32|18108.32|18028.32|18105.77|18025.77|10
1740467000000|2025-02-25 07:03:20|18107.74|18027.74|18108.14|18028.14|18108.14|18028.14|18107.04|18027.04|10
1740467010000|2025-02-25 07:03:30|18108.46|18028.46|18115.48|18035.48|18115.48|18035.48|18107.71|18027.71|10
1740467020000|2025-02-25 07:03:40|18115.95|18035.95|18126.09|18046.09|18126.09|18046.09|18115.95|18035.95|10
1740467030000|2025-02-25 07:03:50|18131.36|18051.36|18128.27|18048.27|18131.88|18051.88|18128.27|18048.27|10
1740467040000|2025-02-25 07:04:00|18126.12|18046.12|18116.14|18036.14|18126.12|18046.12|18116.14|18036.14|10
1740467050000|2025-02-25 07:04:10|18115.95|18035.95|18111.69|18031.69|18115.95|18035.95|18111.69|18031.69|10
1740467060000|2025-02-25 07:04:20|18111|18031|18104.6|18024.6|18112.55|18032.55|18104.6|18024.6|10
1740467070000|2025-02-25 07:04:30|18101.34|18021.34|18083.13|18003.13|18101.34|18021.34|18083.13|18003.13|10
1740467080000|2025-02-25 07:04:40|18076.04|17996.04|18069.24|17989.24|18076.04|17996.04|18069.24|17989.24|10
1740467090000|2025-02-25 07:04:50|18069.51|17989.51|18066.1|17986.1|18070.04|17990.04|18066.1|17986.1|9
1740467100000|2025-02-25 07:05:00|18065.85|17985.85|18060.95|17980.95|18065.85|17985.85|18060.69|17980.69|10
1740467110000|2025-02-25 07:05:10|18060.92|17980.92|18065.73|17985.73|18066.52|17986.52|18060.92|17980.92|10
1740467120000|2025-02-25 07:05:20|18068.93|17988.93|18075.29|17995.29|18075.36|17995.36|18068.93|17988.93|10
1740467130000|2025-02-25 07:05:30|18074.02|17994.02|18068.7|17988.7|18074.02|17994.02|18067.45|17987.45|10
1740467140000|2025-02-25 07:05:40|18068.8|17988.8|18070.88|17990.88|18070.9|17990.9|18068.8|17988.8|10
1740467150000|2025-02-25 07:05:50|18070.79|17990.79|18070.53|17990.53|18075.49|17995.49|18070.53|17990.53|9
1740467160000|2025-02-25 07:06:00|18069.8|17989.8|18056.56|17976.56|18069.8|17989.8|18056.56|17976.56|10
1740467170000|2025-02-25 07:06:10|18055.53|17975.53|18060.72|17980.72|18062.01|17982.01|18055.03|17975.03|10
1740467180000|2025-02-25 07:06:20|18059.92|17979.92|18038.25|17958.25|18059.92|17979.92|18038.25|17958.25|10
1740467190000|2025-02-25 07:06:30|18039.86|17959.86|18021.41|17941.41|18040.94|17960.94|18021.41|17941.41|10
1740467200000|2025-02-25 07:06:40|18021.49|17941.49|18011.61|17931.61|18021.49|17941.49|18011.46|17931.46|10
1740467210000|2025-02-25 07:06:50|18011.06|17931.06|17943.25|17863.25|18011.06|17931.06|17943.25|17863.25|10
1740467220000|2025-02-25 07:07:00|17938.42|17858.42|17938.12|17858.12|17940.46|17860.46|17935.03|17855.03|10
1740467230000|2025-02-25 07:07:10|17937.44|17857.44|17929.9|17849.9|17937.44|17857.44|17929.15|17849.15|10
1740467240000|2025-02-25 07:07:20|17930.85|17850.85|17938.11|17858.11|17938.11|17858.11|17928.98|17848.98|10
1740467250000|2025-02-25 07:07:30|17939.2|17859.2|17952.1|17872.1|17952.1|17872.1|17939.2|17859.2|10
1740467260000|2025-02-25 07:07:40|17953|17873|17959.08|17879.08|17959.08|17879.08|17953|17873|10
1740467270000|2025-02-25 07:07:50|17956.61|17876.61|17961.37|17881.37|17961.37|17881.37|17956.43|17876.43|10
1740467280000|2025-02-25 07:08:00|17965.5|17885.5|17982.86|17902.86|17983.54|17903.54|17965.5|17885.5|10
1740467290000|2025-02-25 07:08:10|17983.03|17903.03|17982.48|17902.48|17984.37|17904.37|17980.17|17900.17|10
1740467300000|2025-02-25 07:08:20|17981.97|17901.97|17985.15|17905.15|17986.66|17906.66|17981.97|17901.97|9
1740467310000|2025-02-25 07:08:30|17978.75|17898.75|17982.9|17902.9|17982.9|17902.9|17975.91|17895.91|10
1740467320000|2025-02-25 07:08:40|17984.44|17904.44|17973.65|17893.65|17987.24|17907.24|17972.56|17892.56|10
1740467330000|2025-02-25 07:08:50|17973.3|17893.3|17962.57|17882.57|17973.3|17893.3|17962.57|17882.57|10
1740467340000|2025-02-25 07:09:00|17960.47|17880.47|17960.46|17880.46|17961.44|17881.44|17958.75|17878.75|10
1740467350000|2025-02-25 07:09:10|17967.03|17887.03|17977.47|17897.47|17978.08|17898.08|17967.03|17887.03|10
1740467360000|2025-02-25 07:09:20|17979.22|17899.22|17991.04|17911.04|17992.76|17912.76|17979.22|17899.22|10
1740467370000|2025-02-25 07:09:30|17989.51|17909.51|17987.88|17907.88|17989.77|17909.77|17987.46|17907.46|10
1740467380000|2025-02-25 07:09:40|17987.34|17907.34|17968.37|17888.37|17987.34|17907.34|17968.37|17888.37|10
1740467390000|2025-02-25 07:09:50|17962.43|17882.43|17946.67|17866.67|17962.43|17882.43|17946.67|17866.67|10
1740467400000|2025-02-25 07:10:00|17945.31|17865.31|17947.99|17867.99|17950.25|17870.25|17943.84|17863.84|10
1740467410000|2025-02-25 07:10:10|17948.4|17868.4|17954.89|17874.89|17959.1|17879.1|17948.4|17868.4|10
1740467420000|2025-02-25 07:10:20|17954.17|17874.17|17958.74|17878.74|17960.5|17880.5|17951.61|17871.61|10
1740467430000|2025-02-25 07:10:30|17956.93|17876.93|17920.72|17840.72|17956.93|17876.93|17920.72|17840.72|10
1740467440000|2025-02-25 07:10:40|17921.37|17841.37|17908.56|17828.56|17921.77|17841.77|17908.56|17828.56|10
1740467450000|2025-02-25 07:10:50|17901.59|17821.59|17860.26|17780.26|17901.59|17821.59|17860.26|17780.26|10
1740467460000|2025-02-25 07:11:00|17851.91|17771.91|17857.16|17777.16|17860.28|17780.28|17850.7|17770.7|10
1740467470000|2025-02-25 07:11:10|17860.16|17780.16|17878.71|17798.71|17878.71|17798.71|17860.16|17780.16|10
1740467480000|2025-02-25 07:11:20|17881.4|17801.4|17886.6|17806.6|17888.62|17808.62|17881.4|17801.4|10
1740467490000|2025-02-25 07:11:30|17887.97|17807.97|17885.09|17805.09|17890.48|17810.48|17882.31|17802.31|10
1740467500000|2025-02-25 07:11:40|17887.42|17807.42|17899.09|17819.09|17900.89|17820.89|17887.42|17807.42|10
1740467510000|2025-02-25 07:11:50|17899.89|17819.89|17894.05|17814.05|17900.89|17820.89|17889.56|17809.56|10
1740467520000|2025-02-25 07:12:00|17892.3|17812.3|17907.82|17827.82|17907.82|17827.82|17891.7|17811.7|10
1740467530000|2025-02-25 07:12:10|17912.59|17832.59|17911.91|17831.91|17915.03|17835.03|17909.26|17829.26|10
1740467540000|2025-02-25 07:12:20|17912.92|17832.92|17916.23|17836.23|17916.23|17836.23|17912.28|17832.28|10
1740467550000|2025-02-25 07:12:30|17917.17|17837.17|17911.57|17831.57|17917.85|17837.85|17910.52|17830.52|10
1740467560000|2025-02-25 07:12:40|17914.54|17834.54|17911.25|17831.25|17914.54|17834.54|17910.32|17830.32|10
1740467570000|2025-02-25 07:12:50|17911.67|17831.67|17902.56|17822.56|17912.51|17832.51|17902.56|17822.56|10
1740467580000|2025-02-25 07:13:00|17901.34|17821.34|17898.91|17818.91|17901.34|17821.34|17897.46|17817.46|10
1740467590000|2025-02-25 07:13:10|17898.84|17818.84|17907.13|17827.13|17908.08|17828.08|17898.84|17818.84|10
1740467600000|2025-02-25 07:13:20|17906.49|17826.49|17894.84|17814.84|17906.49|17826.49|17894.17|17814.17|10
1740467610000|2025-02-25 07:13:30|17893.54|17813.54|17873.73|17793.73|17893.54|17813.54|17873.73|17793.73|10
1740467620000|2025-02-25 07:13:40|17873.24|17793.24|17833.98|17753.98|17873.24|17793.24|17833.57|17753.57|10
1740467630000|2025-02-25 07:13:50|17834.85|17754.85|17834.1|17754.1|17836.3|17756.3|17831.98|17751.98|10
1740467640000|2025-02-25 07:14:00|17836.26|17756.26|17849.86|17769.86|17849.86|17769.86|17836.26|17756.26|10
1740467650000|2025-02-25 07:14:10|17851.06|17771.06|17877.67|17797.67|17877.67|17797.67|17851.06|17771.06|10
1740467660000|2025-02-25 07:14:20|17879.04|17799.04|17884.13|17804.13|17885.14|17805.14|17879.04|17799.04|10
1740467670000|2025-02-25 07:14:30|17883.14|17803.14|17885.31|17805.31|17885.31|17805.31|17883.14|17803.14|10
1740467680000|2025-02-25 07:14:40|17881.5|17801.5|17888.44|17808.44|17892.47|17812.47|17878.5|17798.5|10
1740467690000|2025-02-25 07:14:50|17888.07|17808.07|17887.12|17807.12|17894.1|17814.1|17887.12|17807.12|10
1740467700000|2025-02-25 07:15:00|17886.45|17806.45|17867.41|17787.41|17886.45|17806.45|17867.23|17787.23|10
1740467710000|2025-02-25 07:15:10|17866.89|17786.89|17882.27|17802.27|17882.27|17802.27|17865.8|17785.8|10
1740467720000|2025-02-25 07:15:20|17884.67|17804.67|17902.15|17822.15|17902.15|17822.15|17884.67|17804.67|10
1740467730000|2025-02-25 07:15:30|17901.55|17821.55|17902.98|17822.98|17904.05|17824.05|17900.28|17820.28|10
1740467740000|2025-02-25 07:15:40|17904.09|17824.09|17914.43|17834.43|17914.43|17834.43|17904.09|17824.09|10
1740467750000|2025-02-25 07:15:50|17914.73|17834.73|17925.6|17845.6|17925.6|17845.6|17914.73|17834.73|10
1740467760000|2025-02-25 07:16:00|17928.07|17848.07|17948.8|17868.8|17948.8|17868.8|17928.04|17848.04|10
1740467770000|2025-02-25 07:16:10|17952.48|17872.48|17967.39|17887.39|17967.39|17887.39|17952.48|17872.48|10
1740467780000|2025-02-25 07:16:20|17970.15|17890.15|17980.02|17900.02|17980.63|17900.63|17970.15|17890.15|10
1740467790000|2025-02-25 07:16:30|17982.21|17902.21|17980.05|17900.05|17982.95|17902.95|17980.05|17900.05|10
1740467800000|2025-02-25 07:16:40|17975.84|17895.84|17983.65|17903.65|17983.65|17903.65|17974.35|17894.35|10
1740467810000|2025-02-25 07:16:50|17982.92|17902.92|17982.22|17902.22|17982.92|17902.92|17980.89|17900.89|10
1740467820000|2025-02-25 07:17:00|17984.02|17904.02|17988.06|17908.06|17994.44|17914.44|17984.02|17904.02|10
1740467830000|2025-02-25 07:17:10|17988.45|17908.45|17996.69|17916.69|17997.71|17917.71|17988.45|17908.45|10
1740467840000|2025-02-25 07:17:20|17997.43|17917.43|18002.73|17922.73|18003.27|17923.27|17997.43|17917.43|10
1740467850000|2025-02-25 07:17:30|18002.77|17922.77|18006.71|17926.71|18007.9|17927.9|18000.45|17920.45|10
1740467860000|2025-02-25 07:17:40|18004.18|17924.18|18005.94|17925.94|18008.55|17928.55|18004.18|17924.18|10
1740467870000|2025-02-25 07:17:50|18004.44|17924.44|17994.25|17914.25|18004.44|17924.44|17994.25|17914.25|10
1740467880000|2025-02-25 07:18:00|17993.91|17913.91|17964.41|17884.41|17993.91|17913.91|17964.41|17884.41|10
1740467890000|2025-02-25 07:18:10|17959.49|17879.49|17952.48|17872.48|17959.49|17879.49|17950.75|17870.75|10
1740467900000|2025-02-25 07:18:20|17953.24|17873.24|17961.86|17881.86|17961.86|17881.86|17953.24|17873.24|10
1740467910000|2025-02-25 07:18:30|17962.83|17882.83|17969.67|17889.67|17971.77|17891.77|17962.83|17882.83|10
1740467920000|2025-02-25 07:18:40|17968.16|17888.16|17962.11|17882.11|17970.68|17890.68|17961.46|17881.46|10
1740467930000|2025-02-25 07:18:50|17961.61|17881.61|17953.08|17873.08|17961.61|17881.61|17953.08|17873.08|10
1740467940000|2025-02-25 07:19:00|17952.31|17872.31|17960.37|17880.37|17960.37|17880.37|17951.49|17871.49|10
1740467950000|2025-02-25 07:19:10|17958.71|17878.71|17949.77|17869.77|17958.71|17878.71|17948.83|17868.83|10
1740467960000|2025-02-25 07:19:20|17949.69|17869.69|17945.36|17865.36|17951.23|17871.23|17945.36|17865.36|10
1740467970000|2025-02-25 07:19:30|17944.62|17864.62|17946.75|17866.75|17948.7|17868.7|17942.53|17862.53|10
1740467980000|2025-02-25 07:19:40|17946.88|17866.88|17943.89|17863.89|17946.88|17866.88|17943.4|17863.4|10
1740467990000|2025-02-25 07:19:50|17943.2|17863.2|17946.32|17866.32|17946.74|17866.74|17941.76|17861.76|10
1740468000000|2025-02-25 07:20:00|17945.88|17865.88|17943.28|17863.28|17945.88|17865.88|17943.28|17863.28|10
1740468010000|2025-02-25 07:20:10|17938.98|17858.98|17940.63|17860.63|17941.16|17861.16|17934.55|17854.55|10
1740468020000|2025-02-25 07:20:20|17940.09|17860.09|17943.59|17863.59|17946.9|17866.9|17939.76|17859.76|10
1740468030000|2025-02-25 07:20:30|17943.26|17863.26|17934.48|17854.48|17943.26|17863.26|17934.48|17854.48|10
1740468040000|2025-02-25 07:20:40|17934.87|17854.87|17945.5|17865.5|17945.5|17865.5|17934.56|17854.56|10
1740468050000|2025-02-25 07:20:50|17944.28|17864.28|17945.62|17865.62|17945.68|17865.68|17940.12|17860.12|10
1740468060000|2025-02-25 07:21:00|17945.47|17865.47|17946.55|17866.55|17948.28|17868.28|17945.47|17865.47|10
1740468070000|2025-02-25 07:21:10|17946.65|17866.65|17957.95|17877.95|17957.97|17877.97|17945.18|17865.18|10
1740468080000|2025-02-25 07:21:20|17958.2|17878.2|17956.78|17876.78|17959.81|17879.81|17952.64|17872.64|10
1740468090000|2025-02-25 07:21:30|17957.64|17877.64|17951.69|17871.69|17959.94|17879.94|17951.69|17871.69|10
1740468100000|2025-02-25 07:21:40|17950.26|17870.26|17950.9|17870.9|17953.21|17873.21|17949.29|17869.29|10
1740468110000|2025-02-25 07:21:50|17950.39|17870.39|17941.62|17861.62|17951.32|17871.32|17941.62|17861.62|10
1740468120000|2025-02-25 07:22:00|17941.24|17861.24|17927.78|17847.78|17941.24|17861.24|17927.78|17847.78|10
1740468130000|2025-02-25 07:22:10|17928.55|17848.55|17925.13|17845.13|17929.08|17849.08|17924.37|17844.37|10
1740468140000|2025-02-25 07:22:20|17925.01|17845.01|17919.18|17839.18|17925.37|17845.37|17919.01|17839.01|10
1740468150000|2025-02-25 07:22:30|17916.53|17836.53|17914.8|17834.8|17917.16|17837.16|17913.31|17833.31|10
1740468160000|2025-02-25 07:22:40|17913.85|17833.85|17911.02|17831.02|17916.51|17836.51|17911.02|17831.02|10
1740468170000|2025-02-25 07:22:50|17909.26|17829.26|17892.62|17812.62|17909.26|17829.26|17892.62|17812.62|10
1740468180000|2025-02-25 07:23:00|17893.12|17813.12|17890.21|17810.21|17894.43|17814.43|17888.45|17808.45|10
1740468190000|2025-02-25 07:23:10|17889.9|17809.9|17893.06|17813.06|17893.5|17813.5|17887.89|17807.89|10
1740468200000|2025-02-25 07:23:20|17893.19|17813.19|17893.63|17813.63|17895.06|17815.06|17893|17813|10
1740468210000|2025-02-25 07:23:30|17893.49|17813.49|17874.78|17794.78|17894.53|17814.53|17874.78|17794.78|10
1740468220000|2025-02-25 07:23:40|17873.21|17793.21|17866.09|17786.09|17873.21|17793.21|17864.12|17784.12|10
1740468230000|2025-02-25 07:23:50|17867.05|17787.05|17850.4|17770.4|17867.05|17787.05|17850.4|17770.4|10
1740468240000|2025-02-25 07:24:00|17850.57|17770.57|17863.63|17783.63|17864.42|17784.42|17849.11|17769.11|10
1740468250000|2025-02-25 07:24:10|17862.08|17782.08|17854.8|17774.8|17862.08|17782.08|17854.8|17774.8|10
1740468260000|2025-02-25 07:24:20|17850.97|17770.97|17806.26|17726.26|17850.97|17770.97|17804.66|17724.66|10
1740468270000|2025-02-25 07:24:30|17807.51|17727.51|17792.64|17712.64|17810.13|17730.13|17792.64|17712.64|10
1740468280000|2025-02-25 07:24:40|17793.3|17713.3|17767.44|17687.44|17793.3|17713.3|17767.44|17687.44|10
1740468290000|2025-02-25 07:24:50|17767.61|17687.61|17729.17|17649.17|17767.61|17687.61|17729.17|17649.17|10
1740468300000|2025-02-25 07:25:00|17726.16|17646.16|17708.19|17628.19|17726.16|17646.16|17708.19|17628.19|10
1740468310000|2025-02-25 07:25:10|17695.81|17615.81|17663.18|17583.18|17695.81|17615.81|17652.7|17572.7|10
1740468320000|2025-02-25 07:25:20|17660.34|17580.34|17604.09|17524.09|17660.34|17580.34|17604.09|17524.09|10
1740468330000|2025-02-25 07:25:30|17600.06|17520.06|17581.26|17501.26|17606.16|17526.16|17560.15|17480.15|10
1740468340000|2025-02-25 07:25:40|17579|17499|17546.34|17466.34|17579|17499|17546.34|17466.34|10
1740468350000|2025-02-25 07:25:50|17541.88|17461.88|17538.1|17458.1|17541.88|17461.88|17528.79|17448.79|10
1740468360000|2025-02-25 07:26:00|17545.07|17465.07|17575.67|17495.67|17575.67|17495.67|17545.07|17465.07|10
1740468370000|2025-02-25 07:26:10|17581.05|17501.05|17583.67|17503.67|17591.16|17511.16|17581.05|17501.05|10
1740468380000|2025-02-25 07:26:20|17581.94|17501.94|17563.94|17483.94|17581.94|17501.94|17563.44|17483.44|10
1740468390000|2025-02-25 07:26:30|17566.1|17486.1|17582.82|17502.82|17582.82|17502.82|17565.45|17485.45|10
1740468400000|2025-02-25 07:26:40|17580.29|17500.29|17558.14|17478.14|17580.29|17500.29|17558.14|17478.14|10
1740468410000|2025-02-25 07:26:50|17559.95|17479.95|17533.04|17453.04|17562.25|17482.25|17533.04|17453.04|10
1740468420000|2025-02-25 07:27:00|17525.8|17445.8|17525.22|17445.22|17525.8|17445.8|17503.56|17423.56|10
1740468430000|2025-02-25 07:27:10|17528.59|17448.59|17532.9|17452.9|17532.9|17452.9|17521.53|17441.53|10
1740468440000|2025-02-25 07:27:20|17530.91|17450.91|17557.47|17477.47|17557.47|17477.47|17530.19|17450.19|10
1740468450000|2025-02-25 07:27:30|17557.17|17477.17|17563.15|17483.15|17563.15|17483.15|17548.9|17468.9|10
1740468460000|2025-02-25 07:27:40|17570.66|17490.66|17624.77|17544.77|17624.77|17544.77|17570.66|17490.66|10
1740468470000|2025-02-25 07:27:50|17623.88|17543.88|17607.19|17527.19|17623.88|17543.88|17604.63|17524.63|10
1740468480000|2025-02-25 07:28:00|17605.07|17525.07|17610.73|17530.73|17610.73|17530.73|17604.25|17524.25|10
1740468490000|2025-02-25 07:28:10|17608|17528|17616.38|17536.38|17616.57|17536.57|17607.6|17527.6|10
1740468500000|2025-02-25 07:28:20|17616.45|17536.45|17618.23|17538.23|17622.15|17542.15|17616.45|17536.45|10
1740468510000|2025-02-25 07:28:30|17616.05|17536.05|17619.72|17539.72|17619.72|17539.72|17615.12|17535.12|10
1740468520000|2025-02-25 07:28:40|17621.35|17541.35|17637.35|17557.35|17638.3|17558.3|17621.35|17541.35|10
1740468530000|2025-02-25 07:28:50|17634.92|17554.92|17655.04|17575.04|17655.04|17575.04|17634.92|17554.92|10
1740468540000|2025-02-25 07:29:00|17656.09|17576.09|17675.27|17595.27|17675.74|17595.74|17656.09|17576.09|10
1740468550000|2025-02-25 07:29:10|17671.11|17591.11|17659.56|17579.56|17671.11|17591.11|17659.56|17579.56|10
1740468560000|2025-02-25 07:29:20|17658.39|17578.39|17647.84|17567.84|17658.39|17578.39|17647.84|17567.84|10
1740468570000|2025-02-25 07:29:30|17652.16|17572.16|17636.1|17556.1|17652.16|17572.16|17636.1|17556.1|10
1740468580000|2025-02-25 07:29:40|17631.58|17551.58|17615.76|17535.76|17631.58|17551.58|17615.76|17535.76|10
1740468590000|2025-02-25 07:29:50|17614.3|17534.3|17617.42|17537.42|17618.29|17538.29|17613.95|17533.95|10
1740468600000|2025-02-25 07:30:00|17617.28|17537.28|17611.17|17531.17|17620.14|17540.14|17611.17|17531.17|10
1740468610000|2025-02-25 07:30:10|17609.88|17529.88|17599.15|17519.15|17609.88|17529.88|17598.86|17518.86|10
1740468620000|2025-02-25 07:30:20|17601.61|17521.61|17599.81|17519.81|17602.62|17522.62|17598.96|17518.96|10
1740468630000|2025-02-25 07:30:30|17601.9|17521.9|17615.27|17535.27|17616.77|17536.77|17601.9|17521.9|10
1740468640000|2025-02-25 07:30:40|17615.57|17535.57|17619.02|17539.02|17619.53|17539.53|17615.57|17535.57|10
1740468650000|2025-02-25 07:30:50|17620.83|17540.83|17646.68|17566.68|17646.68|17566.68|17620.6|17540.6|10
1740468660000|2025-02-25 07:31:00|17648.57|17568.57|17681.79|17601.79|17681.79|17601.79|17648.57|17568.57|10
1740468670000|2025-02-25 07:31:10|17682.82|17602.82|17695.07|17615.07|17696.08|17616.08|17682.82|17602.82|10
1740468680000|2025-02-25 07:31:20|17695.47|17615.47|17707.52|17627.52|17707.62|17627.62|17695.47|17615.47|10
1740468690000|2025-02-25 07:31:30|17707.05|17627.05|17711.24|17631.24|17711.24|17631.24|17707.05|17627.05|10
1740468700000|2025-02-25 07:31:40|17710.43|17630.43|17694.78|17614.78|17710.43|17630.43|17694.78|17614.78|10
1740468710000|2025-02-25 07:31:50|17694.48|17614.48|17685.68|17605.68|17694.48|17614.48|17685.25|17605.25|10
1740468720000|2025-02-25 07:32:00|17685.65|17605.65|17670.46|17590.46|17685.65|17605.65|17670.46|17590.46|10
1740468730000|2025-02-25 07:32:10|17668.82|17588.82|17642.87|17562.87|17668.82|17588.82|17641.93|17561.93|10
1740468740000|2025-02-25 07:32:20|17643.09|17563.09|17631.5|17551.5|17643.09|17563.09|17630.89|17550.89|10
1740468750000|2025-02-25 07:32:30|17631.62|17551.62|17610.95|17530.95|17631.62|17551.62|17610.95|17530.95|10
1740468760000|2025-02-25 07:32:40|17607.99|17527.99|17585.11|17505.11|17607.99|17527.99|17584.07|17504.07|10
1740468770000|2025-02-25 07:32:50|17586.43|17506.43|17577.41|17497.41|17586.43|17506.43|17577.41|17497.41|10
1740468780000|2025-02-25 07:33:00|17578.35|17498.35|17578.09|17498.09|17579.59|17499.59|17576.73|17496.73|10
1740468790000|2025-02-25 07:33:10|17577.02|17497.02|17569.5|17489.5|17578.66|17498.66|17569.5|17489.5|10
1740468800000|2025-02-25 07:33:20|17568.74|17488.74|17566.14|17486.14|17569.2|17489.2|17565.77|17485.77|10
1740468810000|2025-02-25 07:33:30|17568.77|17488.77|17556.79|17476.79|17568.77|17488.77|17556.79|17476.79|10
1740468820000|2025-02-25 07:33:40|17555.26|17475.26|17562.32|17482.32|17563.71|17483.71|17555.26|17475.26|10
1740468830000|2025-02-25 07:33:50|17561.23|17481.23|17537.67|17457.67|17564.8|17484.8|17537.67|17457.67|10
1740468840000|2025-02-25 07:34:00|17535.41|17455.41|17544.82|17464.82|17544.82|17464.82|17533.7|17453.7|10
1740468850000|2025-02-25 07:34:10|17542.48|17462.48|17524.37|17444.37|17542.48|17462.48|17524.37|17444.37|10
1740468860000|2025-02-25 07:34:20|17524.35|17444.35|17525.27|17445.27|17529.55|17449.55|17524.18|17444.18|10
1740468870000|2025-02-25 07:34:30|17522.5|17442.5|17507.09|17427.09|17522.5|17442.5|17507.09|17427.09|10
1740468880000|2025-02-25 07:34:40|17506.17|17426.17|17492.98|17412.98|17507.45|17427.45|17492.98|17412.98|10
1740468890000|2025-02-25 07:34:50|17492.96|17412.96|17482.58|17402.58|17494.16|17414.16|17482.01|17402.01|10
1740468900000|2025-02-25 07:35:00|17479.17|17399.17|17434.43|17354.43|17479.17|17399.17|17434.43|17354.43|10
1740468910000|2025-02-25 07:35:10|17431.15|17351.15|17398.2|17318.2|17431.15|17351.15|17398.2|17318.2|10
1740468920000|2025-02-25 07:35:20|17401.94|17321.94|17404.92|17324.92|17404.92|17324.92|17397.25|17317.25|10
1740468930000|2025-02-25 07:35:30|17407.41|17327.41|17397.92|17317.92|17407.41|17327.41|17389.37|17309.37|10
1740468940000|2025-02-25 07:35:40|17399.43|17319.43|17407.15|17327.15|17407.15|17327.15|17397.2|17317.2|10
1740468950000|2025-02-25 07:35:50|17409.91|17329.91|17442.15|17362.15|17442.15|17362.15|17409.86|17329.86|10
1740468960000|2025-02-25 07:36:00|17443.66|17363.66|17483.29|17403.29|17483.29|17403.29|17443.66|17363.66|10
1740468970000|2025-02-25 07:36:10|17486.58|17406.58|17514.06|17434.06|17514.06|17434.06|17486.58|17406.58|10
1740468980000|2025-02-25 07:36:20|17518.97|17438.97|17556.99|17476.99|17556.99|17476.99|17518.97|17438.97|10
1740468990000|2025-02-25 07:36:30|17558.91|17478.91|17573|17493|17573|17493|17557.75|17477.75|10
1740469000000|2025-02-25 07:36:40|17576.17|17496.17|17581.73|17501.73|17582.19|17502.19|17576.17|17496.17|10
1740469010000|2025-02-25 07:36:50|17582.04|17502.04|17581.81|17501.81|17587.12|17507.12|17581.81|17501.81|10
1740469020000|2025-02-25 07:37:00|17582.14|17502.14|17561.54|17481.54|17582.14|17502.14|17561.54|17481.54|10
1740469030000|2025-02-25 07:37:10|17559.07|17479.07|17527.02|17447.02|17559.16|17479.16|17527.02|17447.02|10
1740469040000|2025-02-25 07:37:20|17522.86|17442.86|17500.21|17420.21|17522.86|17442.86|17500.21|17420.21|10
1740469050000|2025-02-25 07:37:30|17503.97|17423.97|17493.59|17413.59|17503.97|17423.97|17492.98|17412.98|10
1740469060000|2025-02-25 07:37:40|17492.26|17412.26|17469.3|17389.3|17492.26|17412.26|17469.3|17389.3|10
1740469070000|2025-02-25 07:37:50|17468.41|17388.41|17457.24|17377.24|17470.37|17390.37|17457.24|17377.24|10
1740469080000|2025-02-25 07:38:00|17454.74|17374.74|17452.34|17372.34|17454.74|17374.74|17446.51|17366.51|10
1740469090000|2025-02-25 07:38:10|17452.25|17372.25|17475.91|17395.91|17476.58|17396.58|17452.25|17372.25|10
1740469100000|2025-02-25 07:38:20|17478|17398|17504.01|17424.01|17504.01|17424.01|17478|17398|10
1740469110000|2025-02-25 07:38:30|17503.49|17423.49|17519.23|17439.23|17519.23|17439.23|17503.49|17423.49|10
1740469120000|2025-02-25 07:38:40|17521.34|17441.34|17538.51|17458.51|17538.51|17458.51|17521.34|17441.34|10
1740469130000|2025-02-25 07:38:50|17539.16|17459.16|17553.48|17473.48|17553.48|17473.48|17539.16|17459.16|10
1740469140000|2025-02-25 07:39:00|17554.74|17474.74|17586.35|17506.35|17586.35|17506.35|17554.74|17474.74|10
1740469150000|2025-02-25 07:39:10|17587.54|17507.54|17595.8|17515.8|17595.8|17515.8|17585.59|17505.59|10
1740469160000|2025-02-25 07:39:20|17596.64|17516.64|17621.9|17541.9|17621.9|17541.9|17596.64|17516.64|10
1740469170000|2025-02-25 07:39:30|17624.17|17544.17|17629.84|17549.84|17629.84|17549.84|17624.17|17544.17|10
1740469180000|2025-02-25 07:39:40|17631.02|17551.02|17637.75|17557.75|17637.75|17557.75|17631.02|17551.02|10
1740469190000|2025-02-25 07:39:50|17637.17|17557.17|17646.26|17566.26|17646.26|17566.26|17637.17|17557.17|10
1740469200000|2025-02-25 07:40:00|17645.78|17565.78|17670.62|17590.62|17670.62|17590.62|17645.78|17565.78|10
1740469210000|2025-02-25 07:40:10|17672.35|17592.35|17680.59|17600.59|17689.17|17609.17|17672.35|17592.35|10
1740469220000|2025-02-25 07:40:20|17675.69|17595.69|17659.79|17579.79|17675.69|17595.69|17658.85|17578.85|10
1740469230000|2025-02-25 07:40:30|17662.04|17582.04|17680.11|17600.11|17680.11|17600.11|17662.04|17582.04|10
1740469240000|2025-02-25 07:40:40|17679.68|17599.68|17668.28|17588.28|17680.27|17600.27|17668.28|17588.28|10
1740469250000|2025-02-25 07:40:50|17666.35|17586.35|17663.02|17583.02|17670.05|17590.05|17663.02|17583.02|10
1740469260000|2025-02-25 07:41:00|17662.77|17582.77|17662.31|17582.31|17662.77|17582.77|17658.11|17578.11|9
1740469270000|2025-02-25 07:41:10|17663.8|17583.8|17652.51|17572.51|17667.37|17587.37|17652.51|17572.51|10
1740469280000|2025-02-25 07:41:20|17649.63|17569.63|17639.69|17559.69|17649.63|17569.63|17637.18|17557.18|10
1740469290000|2025-02-25 07:41:30|17639.4|17559.4|17628.41|17548.41|17639.4|17559.4|17625.7|17545.7|10
1740469300000|2025-02-25 07:41:40|17626.69|17546.69|17611.76|17531.76|17627.18|17547.18|17611.76|17531.76|10
1740469310000|2025-02-25 07:41:50|17610.67|17530.67|17598.13|17518.13|17612.06|17532.06|17598.13|17518.13|10
1740469320000|2025-02-25 07:42:00|17597.13|17517.13|17588.41|17508.41|17597.13|17517.13|17588.41|17508.41|10
1740469330000|2025-02-25 07:42:10|17587.24|17507.24|17561.81|17481.81|17587.24|17507.24|17561.74|17481.74|10
1740469340000|2025-02-25 07:42:20|17557.47|17477.47|17549.31|17469.31|17558.87|17478.87|17549.07|17469.07|10
1740469350000|2025-02-25 07:42:30|17549.17|17469.17|17544.92|17464.92|17549.17|17469.17|17543.39|17463.39|9
1740469360000|2025-02-25 07:42:40|17545.65|17465.65|17539.55|17459.55|17545.65|17465.65|17539.55|17459.55|10
1740469370000|2025-02-25 07:42:50|17542.62|17462.62|17550.8|17470.8|17550.8|17470.8|17542.2|17462.2|10
1740469380000|2025-02-25 07:43:00|17554.02|17474.02|17584.48|17504.48|17584.48|17504.48|17554.02|17474.02|10
1740469390000|2025-02-25 07:43:10|17587.06|17507.06|17596.36|17516.36|17597.12|17517.12|17587.06|17507.06|10
1740469400000|2025-02-25 07:43:20|17596.66|17516.66|17596.95|17516.95|17598.38|17518.38|17595.31|17515.31|10
1740469410000|2025-02-25 07:43:30|17599.71|17519.71|17613.17|17533.17|17613.17|17533.17|17599.23|17519.23|10
1740469420000|2025-02-25 07:43:40|17612.77|17532.77|17620.5|17540.5|17620.5|17540.5|17612.77|17532.77|10
1740469430000|2025-02-25 07:43:50|17623.43|17543.43|17629.99|17549.99|17629.99|17549.99|17622.72|17542.72|10
1740469440000|2025-02-25 07:44:00|17630.38|17550.38|17641.66|17561.66|17641.66|17561.66|17630.38|17550.38|10
1740469450000|2025-02-25 07:44:10|17643|17563|17658.01|17578.01|17658.01|17578.01|17643|17563|10
1740469460000|2025-02-25 07:44:20|17659.14|17579.14|17667.21|17587.21|17667.21|17587.21|17659.14|17579.14|10
1740469470000|2025-02-25 07:44:30|17670.69|17590.69|17684.89|17604.89|17684.89|17604.89|17670.3|17590.3|10
1740469480000|2025-02-25 07:44:40|17684.98|17604.98|17675.76|17595.76|17684.98|17604.98|17675.71|17595.71|10
1740469490000|2025-02-25 07:44:50|17675.57|17595.57|17681.26|17601.26|17681.26|17601.26|17673.91|17593.91|10
1740469500000|2025-02-25 07:45:00|17679.44|17599.44|17666.06|17586.06|17679.97|17599.97|17666.06|17586.06|10
1740469510000|2025-02-25 07:45:10|17664.36|17584.36|17657.89|17577.89|17664.36|17584.36|17657.36|17577.36|10
1740469520000|2025-02-25 07:45:20|17656.79|17576.79|17657.35|17577.35|17659.65|17579.65|17653.63|17573.63|10
1740469530000|2025-02-25 07:45:30|17658.75|17578.75|17677.41|17597.41|17677.41|17597.41|17658.75|17578.75|10
1740469540000|2025-02-25 07:45:40|17685.8|17605.8|17721.04|17641.04|17721.04|17641.04|17685.8|17605.8|10
1740469550000|2025-02-25 07:45:50|17721.68|17641.68|17728.86|17648.86|17728.86|17648.86|17721.68|17641.68|10
1740469560000|2025-02-25 07:46:00|17729.9|17649.9|17734.62|17654.62|17735.11|17655.11|17729.9|17649.9|10
1740469570000|2025-02-25 07:46:10|17732.1|17652.1|17726.72|17646.72|17732.1|17652.1|17722.73|17642.73|10
1740469580000|2025-02-25 07:46:20|17726.91|17646.91|17723.09|17643.09|17728.61|17648.61|17723.09|17643.09|10
1740469590000|2025-02-25 07:46:30|17720.03|17640.03|17717.74|17637.74|17720.03|17640.03|17715.34|17635.34|10
1740469600000|2025-02-25 07:46:40|17716.22|17636.22|17710.14|17630.14|17716.22|17636.22|17710.14|17630.14|10
1740469610000|2025-02-25 07:46:50|17711.58|17631.58|17719.29|17639.29|17719.66|17639.66|17711.58|17631.58|10
1740469620000|2025-02-25 07:47:00|17718.09|17638.09|17724.3|17644.3|17724.3|17644.3|17717.97|17637.97|10
1740469630000|2025-02-25 07:47:10|17725.71|17645.71|17728.93|17648.93|17734.68|17654.68|17725.71|17645.71|10
1740469640000|2025-02-25 07:47:20|17727.88|17647.88|17732.26|17652.26|17732.75|17652.75|17726.27|17646.27|10
1740469650000|2025-02-25 07:47:30|17734.51|17654.51|17739.72|17659.72|17739.75|17659.75|17734.51|17654.51|10
1740469660000|2025-02-25 07:47:40|17740.72|17660.72|17741.88|17661.88|17741.88|17661.88|17740.16|17660.16|10
1740469670000|2025-02-25 07:47:50|17743.26|17663.26|17751.65|17671.65|17751.65|17671.65|17740.3|17660.3|10
1740469680000|2025-02-25 07:48:00|17750.95|17670.95|17761.22|17681.22|17765.36|17685.36|17750.95|17670.95|10
1740469690000|2025-02-25 07:48:10|17758.88|17678.88|17754.28|17674.28|17760.94|17680.94|17754.28|17674.28|10
1740469700000|2025-02-25 07:48:20|17751.51|17671.51|17731.2|17651.2|17751.51|17671.51|17731.2|17651.2|10
1740469710000|2025-02-25 07:48:30|17729.79|17649.79|17734.07|17654.07|17734.07|17654.07|17725.23|17645.23|10
1740469720000|2025-02-25 07:48:40|17733.59|17653.59|17751.72|17671.72|17751.72|17671.72|17733.59|17653.59|10
1740469730000|2025-02-25 07:48:50|17752.56|17672.56|17758.21|17678.21|17759.98|17679.98|17752.56|17672.56|10
1740469740000|2025-02-25 07:49:00|17756.25|17676.25|17759.57|17679.57|17759.57|17679.57|17756.25|17676.25|10
1740469750000|2025-02-25 07:49:10|17759.34|17679.34|17753.31|17673.31|17761.33|17681.33|17753.31|17673.31|9
1740469760000|2025-02-25 07:49:20|17752.81|17672.81|17766.56|17686.56|17766.56|17686.56|17752.81|17672.81|10
1740469770000|2025-02-25 07:49:30|17767.37|17687.37|17777.85|17697.85|17777.85|17697.85|17767.37|17687.37|10
1740469780000|2025-02-25 07:49:40|17777.54|17697.54|17762.7|17682.7|17777.54|17697.54|17762.7|17682.7|10
1740469790000|2025-02-25 07:49:50|17761.99|17681.99|17755.83|17675.83|17762.13|17682.13|17755.83|17675.83|10
1740469800000|2025-02-25 07:50:00|17748.2|17668.2|17726.45|17646.45|17748.2|17668.2|17726.45|17646.45|10
1740469810000|2025-02-25 07:50:10|17726.8|17646.8|17721.52|17641.52|17728.66|17648.66|17721.52|17641.52|10
1740469820000|2025-02-25 07:50:20|17721.45|17641.45|17714.72|17634.72|17721.45|17641.45|17714.72|17634.72|10
1740469830000|2025-02-25 07:50:30|17714.56|17634.56|17709.8|17629.8|17714.56|17634.56|17709.8|17629.8|10
1740469840000|2025-02-25 07:50:40|17708.24|17628.24|17703.22|17623.22|17708.24|17628.24|17696.91|17616.91|10
1740469850000|2025-02-25 07:50:50|17704.88|17624.88|17705.32|17625.32|17706.61|17626.61|17704.88|17624.88|10
1740469860000|2025-02-25 07:51:00|17706.22|17626.22|17717.18|17637.18|17717.18|17637.18|17704.22|17624.22|10
1740469870000|2025-02-25 07:51:10|17719.99|17639.99|17731.38|17651.38|17732.42|17652.42|17719.99|17639.99|10
1740469880000|2025-02-25 07:51:20|17729.2|17649.2|17721.1|17641.1|17729.2|17649.2|17721.1|17641.1|10
1740469890000|2025-02-25 07:51:30|17719.89|17639.89|17712.09|17632.09|17719.89|17639.89|17709.98|17629.98|10
1740469900000|2025-02-25 07:51:40|17711.57|17631.57|17704.14|17624.14|17711.57|17631.57|17703.48|17623.48|10
1740469910000|2025-02-25 07:51:50|17703.93|17623.93|17708.22|17628.22|17708.22|17628.22|17702.17|17622.17|10
1740469920000|2025-02-25 07:52:00|17709.99|17629.99|17724.72|17644.72|17724.72|17644.72|17709.99|17629.99|10
1740469930000|2025-02-25 07:52:10|17726.67|17646.67|17752.51|17672.51|17752.51|17672.51|17726.67|17646.67|10
1740469940000|2025-02-25 07:52:20|17752.71|17672.71|17756.34|17676.34|17756.48|17676.48|17752.71|17672.71|10
1740469950000|2025-02-25 07:52:30|17758.15|17678.15|17761.22|17681.22|17761.22|17681.22|17756.75|17676.75|10
1740469960000|2025-02-25 07:52:40|17765.67|17685.67|17770.98|17690.98|17771.91|17691.91|17765.67|17685.67|10
1740469970000|2025-02-25 07:52:50|17772.25|17692.25|17774.65|17694.65|17774.65|17694.65|17772.25|17692.25|10
1740469980000|2025-02-25 07:53:00|17776.4|17696.4|17772.84|17692.84|17777.8|17697.8|17772.84|17692.84|10
1740469990000|2025-02-25 07:53:10|17769.89|17689.89|17782.67|17702.67|17782.67|17702.67|17769.89|17689.89|10
1740470000000|2025-02-25 07:53:20|17781.41|17701.41|17780.66|17700.66|17783.34|17703.34|17780.66|17700.66|10
1740470010000|2025-02-25 07:53:30|17781.77|17701.77|17785.74|17705.74|17785.74|17705.74|17781.77|17701.77|10
1740470020000|2025-02-25 07:53:40|17786.58|17706.58|17791.32|17711.32|17792.3|17712.3|17786.58|17706.58|10
1740470030000|2025-02-25 07:53:50|17791.23|17711.23|17795.96|17715.96|17796.04|17716.04|17791.23|17711.23|10
1740470040000|2025-02-25 07:54:00|17796.3|17716.3|17797.26|17717.26|17799.61|17719.61|17795.63|17715.63|10
1740470050000|2025-02-25 07:54:10|17795.14|17715.14|17797.86|17717.86|17801.6|17721.6|17795.14|17715.14|10
1740470060000|2025-02-25 07:54:20|17794.1|17714.1|17790.83|17710.83|17795.33|17715.33|17790.44|17710.44|10
1740470070000|2025-02-25 07:54:30|17789.5|17709.5|17778.47|17698.47|17790.85|17710.85|17777.47|17697.47|10
1740470080000|2025-02-25 07:54:40|17778.35|17698.35|17778.99|17698.99|17778.99|17698.99|17776.34|17696.34|10
1740470090000|2025-02-25 07:54:50|17777.49|17697.49|17777.51|17697.51|17780.49|17700.49|17777.34|17697.34|10
1740470100000|2025-02-25 07:55:00|17777.41|17697.41|17779.81|17699.81|17784.73|17704.73|17777.41|17697.41|10
1740470110000|2025-02-25 07:55:10|17781.7|17701.7|17781.19|17701.19|17784.58|17704.58|17781.19|17701.19|10
1740470120000|2025-02-25 07:55:20|17779|17699|17775.14|17695.14|17779|17699|17774.49|17694.49|10
1740470130000|2025-02-25 07:55:30|17777.06|17697.06|17766.59|17686.59|17777.06|17697.06|17766.59|17686.59|10
1740470140000|2025-02-25 07:55:40|17767.48|17687.48|17758.82|17678.82|17767.72|17687.72|17758.61|17678.61|10
1740470150000|2025-02-25 07:55:50|17758.31|17678.31|17757.1|17677.1|17758.31|17678.31|17756.52|17676.52|10
1740470160000|2025-02-25 07:56:00|17755.6|17675.6|17741.85|17661.85|17755.6|17675.6|17741.85|17661.85|10
1740470170000|2025-02-25 07:56:10|17740.12|17660.12|17723.72|17643.72|17740.12|17660.12|17723.72|17643.72|10
1740470180000|2025-02-25 07:56:20|17724.44|17644.44|17724.43|17644.43|17726.29|17646.29|17724.43|17644.43|10
1740470190000|2025-02-25 07:56:30|17725.42|17645.42|17729.17|17649.17|17730.44|17650.44|17725.42|17645.42|10
1740470200000|2025-02-25 07:56:40|17729.77|17649.77|17730.35|17650.35|17731.78|17651.78|17728.46|17648.46|10
1740470210000|2025-02-25 07:56:50|17731.95|17651.95|17734.4|17654.4|17734.4|17654.4|17730.37|17650.37|10
1740470220000|2025-02-25 07:57:00|17734.79|17654.79|17751.56|17671.56|17751.56|17671.56|17734.79|17654.79|10
1740470230000|2025-02-25 07:57:10|17751.83|17671.83|17760.55|17680.55|17761.71|17681.71|17751.83|17671.83|10
1740470240000|2025-02-25 07:57:20|17761.42|17681.42|17760.37|17680.37|17761.42|17681.42|17760.22|17680.22|10
1740470250000|2025-02-25 07:57:30|17760.51|17680.51|17751.29|17671.29|17760.51|17680.51|17751.29|17671.29|10
1740470260000|2025-02-25 07:57:40|17749.9|17669.9|17746.41|17666.41|17749.9|17669.9|17746.41|17666.41|9
1740470270000|2025-02-25 07:57:50|17746.9|17666.9|17750.34|17670.34|17750.34|17670.34|17746.9|17666.9|9
1740470280000|2025-02-25 07:58:00|17750.14|17670.14|17761.85|17681.85|17761.85|17681.85|17750.14|17670.14|10
1740470290000|2025-02-25 07:58:10|17762.61|17682.61|17752.37|17672.37|17763.16|17683.16|17752.37|17672.37|10
1740470300000|2025-02-25 07:58:20|17753.15|17673.15|17736.51|17656.51|17754.22|17674.22|17736.51|17656.51|10
1740470310000|2025-02-25 07:58:30|17735.87|17655.87|17733.28|17653.28|17738.08|17658.08|17732.7|17652.7|10
1740470320000|2025-02-25 07:58:40|17733.09|17653.09|17729.74|17649.74|17733.97|17653.97|17729.74|17649.74|10
1740470330000|2025-02-25 07:58:50|17730.27|17650.27|17723.37|17643.37|17730.56|17650.56|17723.37|17643.37|10
1740470340000|2025-02-25 07:59:00|17722.51|17642.51|17718.54|17638.54|17722.51|17642.51|17718.54|17638.54|10
1740470350000|2025-02-25 07:59:10|17718.04|17638.04|17714.06|17634.06|17718.04|17638.04|17713.28|17633.28|10
1740470360000|2025-02-25 07:59:20|17714.16|17634.16|17708.86|17628.86|17714.16|17634.16|17706.96|17626.96|10
1740470370000|2025-02-25 07:59:30|17709.09|17629.09|17710.13|17630.13|17710.13|17630.13|17709.06|17629.06|10
1740470380000|2025-02-25 07:59:40|17709.54|17629.54|17717.83|17637.83|17717.83|17637.83|17709.54|17629.54|10
1740470390000|2025-02-25 07:59:50|17717.8|17637.8|17714.83|17634.83|17717.8|17637.8|17714.83|17634.83|10
1740470400000|2025-02-25 08:00:00|17714.39|17634.39|17699.51|17619.51|17714.39|17634.39|17699.51|17619.51|10
1740470410000|2025-02-25 08:00:10|17698.35|17618.35|17690.93|17610.93|17698.35|17618.35|17690.93|17610.93|10
1740470420000|2025-02-25 08:00:20|17689.25|17609.25|17678.09|17598.09|17689.87|17609.87|17678.09|17598.09|10
1740470430000|2025-02-25 08:00:30|17678.25|17598.25|17680.88|17600.88|17682.06|17602.06|17678.25|17598.25|10
1740470440000|2025-02-25 08:00:40|17678.17|17598.17|17656.18|17576.18|17678.17|17598.17|17656.18|17576.18|10
1740470450000|2025-02-25 08:00:50|17654.36|17574.36|17659.56|17579.56|17659.56|17579.56|17652.8|17572.8|10
1740470460000|2025-02-25 08:01:00|17660.88|17580.88|17688.38|17608.38|17688.38|17608.38|17660.88|17580.88|10
1740470470000|2025-02-25 08:01:10|17692.36|17612.36|17715.04|17635.04|17715.04|17635.04|17692.36|17612.36|10
1740470480000|2025-02-25 08:01:20|17716.8|17636.8|17715.13|17635.13|17718.53|17638.53|17715.13|17635.13|10
1740470490000|2025-02-25 08:01:30|17714.68|17634.68|17718.4|17638.4|17718.4|17638.4|17714.23|17634.23|10
1740470500000|2025-02-25 08:01:40|17718.91|17638.91|17707.32|17627.32|17718.96|17638.96|17707.11|17627.11|10
1740470510000|2025-02-25 08:01:50|17708.07|17628.07|17716.39|17636.39|17716.39|17636.39|17707.71|17627.71|10
1740470520000|2025-02-25 08:02:00|17717.36|17637.36|17724.4|17644.4|17724.4|17644.4|17717.36|17637.36|10
1740470530000|2025-02-25 08:02:10|17724.73|17644.73|17732.56|17652.56|17734.92|17654.92|17724.73|17644.73|10
1740470540000|2025-02-25 08:02:20|17735.34|17655.34|17743.68|17663.68|17743.68|17663.68|17735.34|17655.34|10
1740470550000|2025-02-25 08:02:30|17743.71|17663.71|17730.26|17650.26|17743.71|17663.71|17730.26|17650.26|10
1740470560000|2025-02-25 08:02:40|17726.88|17646.88|17710.11|17630.11|17726.88|17646.88|17710.11|17630.11|10
1740470570000|2025-02-25 08:02:50|17711.46|17631.46|17707.87|17627.87|17711.46|17631.46|17707.65|17627.65|10
1740470580000|2025-02-25 08:03:00|17708.35|17628.35|17720.14|17640.14|17720.19|17640.19|17708.35|17628.35|10
1740470590000|2025-02-25 08:03:10|17723.8|17643.8|17737.33|17657.33|17737.33|17657.33|17723.8|17643.8|10
1740470600000|2025-02-25 08:03:20|17736.98|17656.98|17750|17670|17750|17670|17736.98|17656.98|10
1740470610000|2025-02-25 08:03:30|17754.21|17674.21|17782.3|17702.3|17782.3|17702.3|17754.21|17674.21|10
1740470620000|2025-02-25 08:03:40|17783.68|17703.68|17779.43|17699.43|17784.2|17704.2|17779.43|17699.43|10
1740470630000|2025-02-25 08:03:50|17780.19|17700.19|17767.57|17687.57|17780.19|17700.19|17767.57|17687.57|10
1740470640000|2025-02-25 08:04:00|17766.4|17686.4|17766.53|17686.53|17768.99|17688.99|17765.52|17685.52|10
1740470650000|2025-02-25 08:04:10|17770.01|17690.01|17780.81|17700.81|17780.81|17700.81|17770.01|17690.01|10
1740470660000|2025-02-25 08:04:20|17781.43|17701.43|17789.77|17709.77|17789.77|17709.77|17781.43|17701.43|10
1740470670000|2025-02-25 08:04:30|17789.96|17709.96|17780.99|17700.99|17790.71|17710.71|17780.99|17700.99|10
1740470680000|2025-02-25 08:04:40|17778.57|17698.57|17795.47|17715.47|17795.47|17715.47|17778.57|17698.57|10
1740470690000|2025-02-25 08:04:50|17795.61|17715.61|17817.97|17737.97|17817.97|17737.97|17795.61|17715.61|10
1740470700000|2025-02-25 08:05:00|17820.5|17740.5|17826.47|17746.47|17826.7|17746.7|17819.85|17739.85|10
1740470710000|2025-02-25 08:05:10|17828.91|17748.91|17823.9|17743.9|17828.91|17748.91|17823.9|17743.9|10
1740470720000|2025-02-25 08:05:20|17823.13|17743.13|17804.8|17724.8|17823.13|17743.13|17804.8|17724.8|10
1740470730000|2025-02-25 08:05:30|17800.97|17720.97|17811.86|17731.86|17811.86|17731.86|17800.49|17720.49|10
1740470740000|2025-02-25 08:05:40|17814.4|17734.4|17820.72|17740.72|17820.88|17740.88|17814.31|17734.31|10
1740470750000|2025-02-25 08:05:50|17824.04|17744.04|17839.49|17759.49|17839.49|17759.49|17824.04|17744.04|10
1740470760000|2025-02-25 08:06:00|17844.18|17764.18|17842.91|17762.91|17848.89|17768.89|17842.91|17762.91|10
1740470770000|2025-02-25 08:06:10|17842.94|17762.94|17850.76|17770.76|17851.09|17771.09|17842.94|17762.94|10
1740470780000|2025-02-25 08:06:20|17853.38|17773.38|17843.56|17763.56|17853.38|17773.38|17842.64|17762.64|10
1740470790000|2025-02-25 08:06:30|17842.6|17762.6|17838.77|17758.77|17845.88|17765.88|17838.77|17758.77|10
1740470800000|2025-02-25 08:06:40|17839.32|17759.32|17842.19|17762.19|17843.61|17763.61|17836.3|17756.3|10
1740470810000|2025-02-25 08:06:50|17842.18|17762.18|17840.28|17760.28|17843.47|17763.47|17840.28|17760.28|10
1740470820000|2025-02-25 08:07:00|17840.2|17760.2|17823.98|17743.98|17840.2|17760.2|17823.98|17743.98|10
1740470830000|2025-02-25 08:07:10|17822.86|17742.86|17802.09|17722.09|17822.86|17742.86|17802.09|17722.09|10
1740470840000|2025-02-25 08:07:20|17803.34|17723.34|17794.34|17714.34|17803.34|17723.34|17794.17|17714.17|10
1740470850000|2025-02-25 08:07:30|17793.15|17713.15|17793.06|17713.06|17793.15|17713.15|17791.97|17711.97|10
1740470860000|2025-02-25 08:07:40|17793.04|17713.04|17798.61|17718.61|17798.61|17718.61|17792.76|17712.76|10
1740470870000|2025-02-25 08:07:50|17796.13|17716.13|17794.47|17714.47|17796.13|17716.13|17790.97|17710.97|10
1740470880000|2025-02-25 08:08:00|17794.66|17714.66|17806.46|17726.46|17806.46|17726.46|17792.98|17712.98|10
1740470890000|2025-02-25 08:08:10|17811.21|17731.21|17830.66|17750.66|17831.61|17751.61|17811.21|17731.21|10
1740470900000|2025-02-25 08:08:20|17831.35|17751.35|17837.34|17757.34|17837.34|17757.34|17830.48|17750.48|10
1740470910000|2025-02-25 08:08:30|17838.71|17758.71|17838.42|17758.42|17838.71|17758.71|17833.65|17753.65|9
1740470920000|2025-02-25 08:08:40|17840.22|17760.22|17848.13|17768.13|17848.13|17768.13|17840.22|17760.22|10
1740470930000|2025-02-25 08:08:50|17848.14|17768.14|17858.26|17778.26|17858.3|17778.3|17847.88|17767.88|10
1740470940000|2025-02-25 08:09:00|17857.69|17777.69|17856.58|17776.58|17857.69|17777.69|17854.01|17774.01|10
1740470950000|2025-02-25 08:09:10|17857.08|17777.08|17863.8|17783.8|17863.8|17783.8|17857.08|17777.08|10
1740470960000|2025-02-25 08:09:20|17863.65|17783.65|17867.74|17787.74|17868.31|17788.31|17863.65|17783.65|10
1740470970000|2025-02-25 08:09:30|17867.25|17787.25|17852.92|17772.92|17867.25|17787.25|17852.92|17772.92|10
1740470980000|2025-02-25 08:09:40|17853.64|17773.64|17859.87|17779.87|17859.89|17779.89|17853.3|17773.3|10
1740470990000|2025-02-25 08:09:50|17860.1|17780.1|17861.78|17781.78|17862.12|17782.12|17860.1|17780.1|10
1740471000000|2025-02-25 08:10:00|17862.1|17782.1|17849.05|17769.05|17862.15|17782.15|17849.05|17769.05|10
1740471010000|2025-02-25 08:10:10|17847.39|17767.39|17851.92|17771.92|17854.7|17774.7|17847.39|17767.39|10
1740471020000|2025-02-25 08:10:20|17852.12|17772.12|17855.68|17775.68|17855.68|17775.68|17850.89|17770.89|10
1740471030000|2025-02-25 08:10:30|17856.83|17776.83|17857.84|17777.84|17858.96|17778.96|17856.83|17776.83|10
1740471040000|2025-02-25 08:10:40|17857.39|17777.39|17856.95|17776.95|17857.39|17777.39|17852.78|17772.78|10
1740471050000|2025-02-25 08:10:50|17852.44|17772.44|17861.24|17781.24|17861.34|17781.34|17852.44|17772.44|9
1740471060000|2025-02-25 08:11:00|17861.36|17781.36|17851.21|17771.21|17861.36|17781.36|17851.21|17771.21|10
1740471070000|2025-02-25 08:11:10|17854.53|17774.53|17864.19|17784.19|17864.19|17784.19|17854.53|17774.53|10
1740471080000|2025-02-25 08:11:20|17863.89|17783.89|17860.15|17780.15|17863.89|17783.89|17858.95|17778.95|10
1740471090000|2025-02-25 08:11:30|17860.47|17780.47|17862.01|17782.01|17862.01|17782.01|17857.13|17777.13|10
1740471100000|2025-02-25 08:11:40|17862.14|17782.14|17868.53|17788.53|17868.53|17788.53|17862.14|17782.14|10
1740471110000|2025-02-25 08:11:50|17870.75|17790.75|17876.13|17796.13|17876.13|17796.13|17869.9|17789.9|10
1740471120000|2025-02-25 08:12:00|17876.55|17796.55|17865.31|17785.31|17876.55|17796.55|17865.31|17785.31|10
1740471130000|2025-02-25 08:12:10|17863.08|17783.08|17861.11|17781.11|17864.59|17784.59|17861.11|17781.11|10
1740471140000|2025-02-25 08:12:20|17862.59|17782.59|17866.11|17786.11|17866.11|17786.11|17860.66|17780.66|10
1740471150000|2025-02-25 08:12:30|17867.24|17787.24|17870.81|17790.81|17872.41|17792.41|17867.24|17787.24|10
1740471160000|2025-02-25 08:12:40|17872.04|17792.04|17876.71|17796.71|17876.71|17796.71|17871.84|17791.84|10
1740471170000|2025-02-25 08:12:50|17877.05|17797.05|17880.41|17800.41|17881|17801|17877.04|17797.04|10
1740471180000|2025-02-25 08:13:00|17879.79|17799.79|17870|17790|17879.79|17799.79|17870|17790|10
1740471190000|2025-02-25 08:13:10|17869.09|17789.09|17864.37|17784.37|17869.09|17789.09|17863.59|17783.59|10
1740471200000|2025-02-25 08:13:20|17864.72|17784.72|17864.17|17784.17|17864.72|17784.72|17861.22|17781.22|9
1740471210000|2025-02-25 08:13:30|17864.45|17784.45|17865.31|17785.31|17866.63|17786.63|17862.92|17782.92|10
1740471220000|2025-02-25 08:13:40|17864.91|17784.91|17866.46|17786.46|17866.89|17786.89|17864.03|17784.03|10
1740471230000|2025-02-25 08:13:50|17865.69|17785.69|17861.94|17781.94|17865.69|17785.69|17861.16|17781.16|9
1740471240000|2025-02-25 08:14:00|17861.36|17781.36|17853.34|17773.34|17861.36|17781.36|17853.34|17773.34|10
1740471250000|2025-02-25 08:14:10|17852.02|17772.02|17848.69|17768.69|17852.02|17772.02|17846.33|17766.33|10
1740471260000|2025-02-25 08:14:20|17850.37|17770.37|17861.77|17781.77|17861.77|17781.77|17850.37|17770.37|10
1740471270000|2025-02-25 08:14:30|17863.94|17783.94|17862.33|17782.33|17863.94|17783.94|17860.25|17780.25|10
1740471280000|2025-02-25 08:14:40|17862.88|17782.88|17867.29|17787.29|17867.29|17787.29|17862.84|17782.84|10
1740471290000|2025-02-25 08:14:50|17867.8|17787.8|17868.66|17788.66|17869.83|17789.83|17867.8|17787.8|9
1740471300000|2025-02-25 08:15:00|17868.76|17788.76|17866.49|17786.49|17871.85|17791.85|17866.49|17786.49|10
1740471310000|2025-02-25 08:15:10|17868.28|17788.28|17872.47|17792.47|17872.47|17792.47|17868.28|17788.28|9
1740471320000|2025-02-25 08:15:20|17871.49|17791.49|17865.11|17785.11|17872.1|17792.1|17865.11|17785.11|10
1740471330000|2025-02-25 08:15:30|17865.1|17785.1|17868.37|17788.37|17869.32|17789.32|17862.26|17782.26|10
1740471340000|2025-02-25 08:15:40|17869.48|17789.48|17878.42|17798.42|17878.42|17798.42|17869.48|17789.48|10
1740471350000|2025-02-25 08:15:50|17879.26|17799.26|17885.66|17805.66|17886.83|17806.83|17879.26|17799.26|10
1740471360000|2025-02-25 08:16:00|17886.43|17806.43|17893.45|17813.45|17893.45|17813.45|17886.16|17806.16|10
1740471370000|2025-02-25 08:16:10|17893.87|17813.87|17890.93|17810.93|17897.61|17817.61|17889.48|17809.48|10
1740471380000|2025-02-25 08:16:20|17890.98|17810.98|17896.96|17816.96|17897.55|17817.55|17890.98|17810.98|10
1740471390000|2025-02-25 08:16:30|17895.1|17815.1|17893.22|17813.22|17895.79|17815.79|17892.02|17812.02|10
1740471400000|2025-02-25 08:16:40|17894.39|17814.39|17901.46|17821.46|17901.46|17821.46|17894.39|17814.39|9
1740471410000|2025-02-25 08:16:50|17903.48|17823.48|17902.27|17822.27|17903.99|17823.99|17902.27|17822.27|9
1740471420000|2025-02-25 08:17:00|17900.81|17820.81|17892.72|17812.72|17901.63|17821.63|17892.72|17812.72|10
1740471430000|2025-02-25 08:17:10|17889.11|17809.11|17888.23|17808.23|17889.23|17809.23|17885.9|17805.9|10
1740471440000|2025-02-25 08:17:20|17888.5|17808.5|17896.41|17816.41|17896.41|17816.41|17888.24|17808.24|10
1740471450000|2025-02-25 08:17:30|17898.36|17818.36|17908.38|17828.38|17909.12|17829.12|17898.36|17818.36|10
1740471460000|2025-02-25 08:17:40|17908.91|17828.91|17910.41|17830.41|17910.41|17830.41|17908.52|17828.52|10
1740471470000|2025-02-25 08:17:50|17910.84|17830.84|17917.76|17837.76|17917.76|17837.76|17910.56|17830.56|10
1740471480000|2025-02-25 08:18:00|17918.05|17838.05|17908.54|17828.54|17918.19|17838.19|17908.54|17828.54|10
1740471490000|2025-02-25 08:18:10|17905.84|17825.84|17897.03|17817.03|17906.95|17826.95|17897.03|17817.03|10
1740471500000|2025-02-25 08:18:20|17895.41|17815.41|17890.52|17810.52|17895.64|17815.64|17889.97|17809.97|10
1740471510000|2025-02-25 08:18:30|17891.77|17811.77|17895.1|17815.1|17895.1|17815.1|17889.9|17809.9|10
1740471520000|2025-02-25 08:18:40|17895.88|17815.88|17895.52|17815.52|17897.29|17817.29|17895.14|17815.14|10
1740471530000|2025-02-25 08:18:50|17896.4|17816.4|17894.79|17814.79|17897.78|17817.78|17894.37|17814.37|10
1740471540000|2025-02-25 08:19:00|17895.6|17815.6|17917.49|17837.49|17917.49|17837.49|17895.6|17815.6|10
1740471550000|2025-02-25 08:19:10|17918.01|17838.01|17926.33|17846.33|17926.95|17846.95|17918.01|17838.01|10
1740471560000|2025-02-25 08:19:20|17928.12|17848.12|17928.31|17848.31|17933.1|17853.1|17928.12|17848.12|9
1740471570000|2025-02-25 08:19:30|17925|17845|17936.57|17856.57|17936.57|17856.57|17925|17845|10
1740471580000|2025-02-25 08:19:40|17938.23|17858.23|17946.93|17866.93|17946.93|17866.93|17938.23|17858.23|10
1740471590000|2025-02-25 08:19:50|17945.99|17865.99|17946.89|17866.89|17946.89|17866.89|17943.36|17863.36|10
1740471600000|2025-02-25 08:20:00|17947.06|17867.06|17947.37|17867.37|17954.23|17874.23|17946.7|17866.7|10
1740471610000|2025-02-25 08:20:10|17946.56|17866.56|17938.18|17858.18|17946.56|17866.56|17938.18|17858.18|10
1740471620000|2025-02-25 08:20:20|17937.39|17857.39|17942.53|17862.53|17942.53|17862.53|17937.39|17857.39|10
1740471630000|2025-02-25 08:20:30|17944.34|17864.34|17953.16|17873.16|17953.16|17873.16|17944.34|17864.34|10
1740471640000|2025-02-25 08:20:40|17955.83|17875.83|17958.3|17878.3|17958.48|17878.48|17955.83|17875.83|9
1740471650000|2025-02-25 08:20:50|17958.55|17878.55|17954.55|17874.55|17958.55|17878.55|17954.42|17874.42|9
1740471660000|2025-02-25 08:21:00|17954.62|17874.62|17943.89|17863.89|17954.73|17874.73|17943.89|17863.89|10
1740471670000|2025-02-25 08:21:10|17942.54|17862.54|17932.22|17852.22|17942.54|17862.54|17932.22|17852.22|10
1740471680000|2025-02-25 08:21:20|17933.03|17853.03|17922.13|17842.13|17933.23|17853.23|17922.13|17842.13|10
1740471690000|2025-02-25 08:21:30|17921.48|17841.48|17920.58|17840.58|17924.44|17844.44|17920.22|17840.22|10
1740471700000|2025-02-25 08:21:40|17920.32|17840.32|17917.06|17837.06|17920.32|17840.32|17917|17837|10
1740471710000|2025-02-25 08:21:50|17917.78|17837.78|17920.58|17840.58|17920.58|17840.58|17917.78|17837.78|10
1740471720000|2025-02-25 08:22:00|17921.3|17841.3|17918.73|17838.73|17921.3|17841.3|17918.73|17838.73|10
1740471730000|2025-02-25 08:22:10|17918.39|17838.39|17919.15|17839.15|17919.42|17839.42|17918|17838|10
1740471740000|2025-02-25 08:22:20|17919.71|17839.71|17916.84|17836.84|17923.39|17843.39|17916.47|17836.47|10
1740471750000|2025-02-25 08:22:30|17918.14|17838.14|17916.63|17836.63|17918.4|17838.4|17916.44|17836.44|10
1740471760000|2025-02-25 08:22:40|17916.44|17836.44|17900.67|17820.67|17916.44|17836.44|17900.67|17820.67|10
1740471770000|2025-02-25 08:22:50|17899.85|17819.85|17898.68|17818.68|17900.42|17820.42|17896.73|17816.73|10
1740471780000|2025-02-25 08:23:00|17899.39|17819.39|17900.71|17820.71|17901.56|17821.56|17898.46|17818.46|10
1740471790000|2025-02-25 08:23:10|17900.59|17820.59|17896.92|17816.92|17900.59|17820.59|17896.92|17816.92|10
1740471800000|2025-02-25 08:23:20|17897.7|17817.7|17896.37|17816.37|17898.19|17818.19|17896.13|17816.13|10
1740471810000|2025-02-25 08:23:30|17896.51|17816.51|17899.81|17819.81|17899.81|17819.81|17896.33|17816.33|10
1740471820000|2025-02-25 08:23:40|17900.93|17820.93|17899.19|17819.19|17900.93|17820.93|17897.88|17817.88|10
1740471830000|2025-02-25 08:23:50|17898.87|17818.87|17898.31|17818.31|17899.8|17819.8|17898.31|17818.31|10
1740471840000|2025-02-25 08:24:00|17898.29|17818.29|17893.57|17813.57|17898.47|17818.47|17893.57|17813.57|10
1740471850000|2025-02-25 08:24:10|17893.67|17813.67|17902.56|17822.56|17902.56|17822.56|17893.67|17813.67|10
1740471860000|2025-02-25 08:24:20|17904.92|17824.92|17899.54|17819.54|17905.9|17825.9|17899.54|17819.54|10
1740471870000|2025-02-25 08:24:30|17898.26|17818.26|17896.17|17816.17|17898.26|17818.26|17895.34|17815.34|10
1740471880000|2025-02-25 08:24:40|17895.77|17815.77|17894.18|17814.18|17895.77|17815.77|17894.18|17814.18|10
1740471890000|2025-02-25 08:24:50|17893.39|17813.39|17891.85|17811.85|17893.59|17813.59|17890.44|17810.44|10
1740471900000|2025-02-25 08:25:00|17891.2|17811.2|17889.78|17809.78|17891.2|17811.2|17888.49|17808.49|10
1740471910000|2025-02-25 08:25:10|17883.49|17803.49|17882.17|17802.17|17883.49|17803.49|17880.44|17800.44|10
1740471920000|2025-02-25 08:25:20|17881.5|17801.5|17879.34|17799.34|17881.5|17801.5|17878.52|17798.52|10
1740471930000|2025-02-25 08:25:30|17880.4|17800.4|17881.92|17801.92|17882.15|17802.15|17879.25|17799.25|10
1740471940000|2025-02-25 08:25:40|17882.61|17802.61|17880.64|17800.64|17883.93|17803.93|17880.64|17800.64|10
1740471950000|2025-02-25 08:25:50|17881.99|17801.99|17881.37|17801.37|17882.49|17802.49|17880.77|17800.77|10
1740471960000|2025-02-25 08:26:00|17881.88|17801.88|17882.13|17802.13|17883.42|17803.42|17881.88|17801.88|10
1740471970000|2025-02-25 08:26:10|17882.66|17802.66|17880.67|17800.67|17883.25|17803.25|17880.67|17800.67|10
1740471980000|2025-02-25 08:26:20|17878.91|17798.91|17871.28|17791.28|17879.33|17799.33|17871.28|17791.28|10
1740471990000|2025-02-25 08:26:30|17869.23|17789.23|17865.77|17785.77|17869.23|17789.23|17865.77|17785.77|10
1740472000000|2025-02-25 08:26:40|17866.25|17786.25|17864.11|17784.11|17866.36|17786.36|17864.11|17784.11|10
1740472010000|2025-02-25 08:26:50|17863.47|17783.47|17861.1|17781.1|17863.47|17783.47|17859.2|17779.2|10
1740472020000|2025-02-25 08:27:00|17861.86|17781.86|17863.52|17783.52|17864.75|17784.75|17861.86|17781.86|10
1740472030000|2025-02-25 08:27:10|17864.14|17784.14|17870.92|17790.92|17870.92|17790.92|17864.14|17784.14|9
1740472040000|2025-02-25 08:27:20|17871.83|17791.83|17875.43|17795.43|17875.43|17795.43|17870.52|17790.52|10
1740472050000|2025-02-25 08:27:30|17873.97|17793.97|17876.94|17796.94|17878.02|17798.02|17873.94|17793.94|10
1740472060000|2025-02-25 08:27:40|17877.14|17797.14|17886.91|17806.91|17887.07|17807.07|17877.14|17797.14|10
1740472070000|2025-02-25 08:27:50|17887.27|17807.27|17890.54|17810.54|17890.54|17810.54|17887.27|17807.27|10
1740472080000|2025-02-25 08:28:00|17890.26|17810.26|17889.66|17809.66|17891.58|17811.58|17887.71|17807.71|9
1740472090000|2025-02-25 08:28:10|17887.43|17807.43|17885.72|17805.72|17887.44|17807.44|17884.68|17804.68|9
1740472100000|2025-02-25 08:28:20|17885.28|17805.28|17881.65|17801.65|17885.48|17805.48|17881.65|17801.65|10
1740472110000|2025-02-25 08:28:30|17881.74|17801.74|17882.56|17802.56|17886|17806|17881.3|17801.3|10
1740472120000|2025-02-25 08:28:40|17881.89|17801.89|17886.9|17806.9|17886.9|17806.9|17881.89|17801.89|10
1740472130000|2025-02-25 08:28:50|17886.88|17806.88|17893.5|17813.5|17893.5|17813.5|17886.88|17806.88|10
1740472140000|2025-02-25 08:29:00|17893.98|17813.98|17894.72|17814.72|17894.89|17814.89|17893.98|17813.98|10
1740472150000|2025-02-25 08:29:10|17894.69|17814.69|17890.83|17810.83|17895.84|17815.84|17890.83|17810.83|10
1740472160000|2025-02-25 08:29:20|17890.56|17810.56|17886.48|17806.48|17890.82|17810.82|17886.38|17806.38|10
1740472170000|2025-02-25 08:29:30|17886.98|17806.98|17884.93|17804.93|17886.98|17806.98|17884.93|17804.93|9
1740472180000|2025-02-25 08:29:40|17884.98|17804.98|17881.98|17801.98|17884.98|17804.98|17881.29|17801.29|10
1740472190000|2025-02-25 08:29:50|17881.63|17801.63|17885.86|17805.86|17885.86|17805.86|17881.63|17801.63|9
1740472200000|2025-02-25 08:30:00|17885.92|17805.92|17885.25|17805.25|17887.79|17807.79|17885.25|17805.25|10
1740472210000|2025-02-25 08:30:10|17885.28|17805.28|17882.02|17802.02|17888.57|17808.57|17882.02|17802.02|10
1740472220000|2025-02-25 08:30:20|17879.71|17799.71|17877.2|17797.2|17880|17800|17877.2|17797.2|10
1740472230000|2025-02-25 08:30:30|17876.46|17796.46|17880.55|17800.55|17880.62|17800.62|17876.46|17796.46|9
1740472240000|2025-02-25 08:30:40|17880.69|17800.69|17884.14|17804.14|17884.14|17804.14|17880.69|17800.69|10
1740472250000|2025-02-25 08:30:50|17885.89|17805.89|17894.42|17814.42|17895.13|17815.13|17885.89|17805.89|10
1740472260000|2025-02-25 08:31:00|17897.78|17817.78|17890.96|17810.96|17898.22|17818.22|17890.96|17810.96|10
1740472270000|2025-02-25 08:31:10|17890.21|17810.21|17892.79|17812.79|17892.79|17812.79|17889.07|17809.07|10
1740472280000|2025-02-25 08:31:20|17893.66|17813.66|17896.6|17816.6|17896.78|17816.78|17893.66|17813.66|10
1740472290000|2025-02-25 08:31:30|17896.37|17816.37|17904.67|17824.67|17904.67|17824.67|17896.37|17816.37|10
1740472300000|2025-02-25 08:31:40|17904.7|17824.7|17911.58|17831.58|17911.58|17831.58|17904.15|17824.15|10
1740472310000|2025-02-25 08:31:50|17911.32|17831.32|17919.6|17839.6|17919.83|17839.83|17911.32|17831.32|10
1740472320000|2025-02-25 08:32:00|17920.46|17840.46|17918.42|17838.42|17920.46|17840.46|17918.42|17838.42|10
1740472330000|2025-02-25 08:32:10|17918.45|17838.45|17929.08|17849.08|17929.08|17849.08|17917.84|17837.84|10
1740472340000|2025-02-25 08:32:20|17925.93|17845.93|17935.13|17855.13|17935.13|17855.13|17924.68|17844.68|10
1740472350000|2025-02-25 08:32:30|17940.38|17860.38|17946.26|17866.26|17946.26|17866.26|17940.06|17860.06|10
1740472360000|2025-02-25 08:32:40|17945.62|17865.62|17950.5|17870.5|17950.98|17870.98|17945.62|17865.62|10
1740472370000|2025-02-25 08:32:50|17950.14|17870.14|17951.87|17871.87|17951.87|17871.87|17950.14|17870.14|10
1740472380000|2025-02-25 08:33:00|17952.94|17872.94|17950.08|17870.08|17954.89|17874.89|17949.26|17869.26|9
1740472390000|2025-02-25 08:33:10|17950.53|17870.53|17941.09|17861.09|17950.53|17870.53|17941.09|17861.09|10
1740472400000|2025-02-25 08:33:20|17941.21|17861.21|17937.71|17857.71|17941.21|17861.21|17936.41|17856.41|10
1740472410000|2025-02-25 08:33:30|17936.78|17856.78|17932.62|17852.62|17936.84|17856.84|17932.62|17852.62|10
1740472420000|2025-02-25 08:33:40|17931.4|17851.4|17930.8|17850.8|17931.4|17851.4|17929.54|17849.54|9
1740472430000|2025-02-25 08:33:50|17932.01|17852.01|17939.91|17859.91|17939.91|17859.91|17929.63|17849.63|10
1740472440000|2025-02-25 08:34:00|17940.47|17860.47|17939.69|17859.69|17941.97|17861.97|17939.57|17859.57|10
1740472450000|2025-02-25 08:34:10|17940.46|17860.46|17944.6|17864.6|17944.68|17864.68|17940.46|17860.46|10
1740472460000|2025-02-25 08:34:20|17946.91|17866.91|17949.34|17869.34|17949.45|17869.45|17946.91|17866.91|10
1740472470000|2025-02-25 08:34:30|17949.87|17869.87|17943.45|17863.45|17949.87|17869.87|17943.45|17863.45|9
1740472480000|2025-02-25 08:34:40|17943.49|17863.49|17945.52|17865.52|17945.52|17865.52|17942.44|17862.44|10
1740472490000|2025-02-25 08:34:50|17945.33|17865.33|17944.92|17864.92|17945.33|17865.33|17943.62|17863.62|10
1740472500000|2025-02-25 08:35:00|17944.86|17864.86|17946.11|17866.11|17946.11|17866.11|17943.81|17863.81|10
1740472510000|2025-02-25 08:35:10|17945.76|17865.76|17947.61|17867.61|17947.61|17867.61|17945.5|17865.5|10
1740472520000|2025-02-25 08:35:20|17948.01|17868.01|17952.28|17872.28|17952.47|17872.47|17948.01|17868.01|10
1740472530000|2025-02-25 08:35:30|17952.26|17872.26|17952.35|17872.35|17952.78|17872.78|17951.94|17871.94|10
1740472540000|2025-02-25 08:35:40|17952.17|17872.17|17951.4|17871.4|17952.17|17872.17|17949.25|17869.25|10
1740472550000|2025-02-25 08:35:50|17951.28|17871.28|17953.32|17873.32|17953.32|17873.32|17951.19|17871.19|10
1740472560000|2025-02-25 08:36:00|17953.94|17873.94|17951.22|17871.22|17956.49|17876.49|17950.95|17870.95|10
1740472570000|2025-02-25 08:36:10|17951.19|17871.19|17951.94|17871.94|17951.94|17871.94|17949.93|17869.93|10
1740472580000|2025-02-25 08:36:20|17952.31|17872.31|17946|17866|17952.31|17872.31|17946|17866|10
1740472590000|2025-02-25 08:36:30|17944.7|17864.7|17944.29|17864.29|17944.99|17864.99|17943.94|17863.94|10
1740472600000|2025-02-25 08:36:40|17943.95|17863.95|17946.02|17866.02|17946.02|17866.02|17943.95|17863.95|10
1740472610000|2025-02-25 08:36:50|17945.93|17865.93|17946.53|17866.53|17946.68|17866.68|17945.72|17865.72|10
1740472620000|2025-02-25 08:37:00|17946.27|17866.27|17944.49|17864.49|17947.59|17867.59|17944.49|17864.49|10
1740472630000|2025-02-25 08:37:10|17943.62|17863.62|17939.95|17859.95|17943.62|17863.62|17939.95|17859.95|10
1740472640000|2025-02-25 08:37:20|17939.91|17859.91|17941.06|17861.06|17941.06|17861.06|17938.25|17858.25|10
1740472650000|2025-02-25 08:37:30|17942.36|17862.36|17942.64|17862.64|17943.68|17863.68|17939.71|17859.71|10
1740472660000|2025-02-25 08:37:40|17943.34|17863.34|17943.52|17863.52|17943.6|17863.6|17941.95|17861.95|10
1740472670000|2025-02-25 08:37:50|17944.23|17864.23|17947.16|17867.16|17947.23|17867.23|17944.23|17864.23|10
1740472680000|2025-02-25 08:38:00|17947.14|17867.14|17946.51|17866.51|17947.72|17867.72|17945.77|17865.77|10
1740472690000|2025-02-25 08:38:10|17946.98|17866.98|17951.24|17871.24|17951.24|17871.24|17946.93|17866.93|10
1740472700000|2025-02-25 08:38:20|17950.91|17870.91|17950.33|17870.33|17951.04|17871.04|17949.94|17869.94|10
1740472710000|2025-02-25 08:38:30|17949.73|17869.73|17943.79|17863.79|17949.73|17869.73|17943.75|17863.75|10
1740472720000|2025-02-25 08:38:40|17944.37|17864.37|17947.68|17867.68|17947.68|17867.68|17944.37|17864.37|10
1740472730000|2025-02-25 08:38:50|17947.85|17867.85|17948.07|17868.07|17948.07|17868.07|17947.19|17867.19|10
1740472740000|2025-02-25 08:39:00|17948.56|17868.56|17942.48|17862.48|17948.56|17868.56|17942.48|17862.48|10
1740472750000|2025-02-25 08:39:10|17941.19|17861.19|17943.41|17863.41|17944.61|17864.61|17940.54|17860.54|10
1740472760000|2025-02-25 08:39:20|17943.36|17863.36|17939.43|17859.43|17943.39|17863.39|17939.43|17859.43|10
1740472770000|2025-02-25 08:39:30|17939.68|17859.68|17942.92|17862.92|17943.18|17863.18|17939.68|17859.68|9
1740472780000|2025-02-25 08:39:40|17942.5|17862.5|17937.85|17857.85|17942.5|17862.5|17937.23|17857.23|10
1740472790000|2025-02-25 08:39:50|17938.23|17858.23|17937.96|17857.96|17938.48|17858.48|17937.18|17857.18|10
1740472800000|2025-02-25 08:40:00|17938.54|17858.54|17939|17859|17940.36|17860.36|17938.54|17858.54|10
1740472810000|2025-02-25 08:40:10|17938.64|17858.64|17929.11|17849.11|17938.64|17858.64|17929.04|17849.04|10
1740472820000|2025-02-25 08:40:20|17927.03|17847.03|17921.47|17841.47|17927.03|17847.03|17921.47|17841.47|10
1740472830000|2025-02-25 08:40:30|17920.55|17840.55|17917.57|17837.57|17920.55|17840.55|17917.44|17837.44|9
1740472840000|2025-02-25 08:40:40|17917.47|17837.47|17918.65|17838.65|17918.65|17838.65|17917.47|17837.47|10
1740472850000|2025-02-25 08:40:50|17920.51|17840.51|17917.22|17837.22|17921.74|17841.74|17917.22|17837.22|10
1740472860000|2025-02-25 08:41:00|17917.4|17837.4|17912.89|17832.89|17917.59|17837.59|17912.89|17832.89|10
1740472870000|2025-02-25 08:41:10|17910.88|17830.88|17904.3|17824.3|17910.88|17830.88|17904.09|17824.09|10
1740472880000|2025-02-25 08:41:20|17904.26|17824.26|17903.54|17823.54|17906.03|17826.03|17903.25|17823.25|10
1740472890000|2025-02-25 08:41:30|17901.88|17821.88|17898.29|17818.29|17901.88|17821.88|17897.94|17817.94|10
1740472900000|2025-02-25 08:41:40|17898.55|17818.55|17902.84|17822.84|17902.84|17822.84|17898.55|17818.55|10
1740472910000|2025-02-25 08:41:50|17903.1|17823.1|17902.54|17822.54|17905.26|17825.26|17902.54|17822.54|10
1740472920000|2025-02-25 08:42:00|17902.14|17822.14|17896.13|17816.13|17902.43|17822.43|17896.13|17816.13|10
1740472930000|2025-02-25 08:42:10|17895.53|17815.53|17891.58|17811.58|17895.53|17815.53|17891.58|17811.58|10
1740472940000|2025-02-25 08:42:20|17891.3|17811.3|17890.93|17810.93|17891.54|17811.54|17890.8|17810.8|10
1740472950000|2025-02-25 08:42:30|17890.58|17810.58|17889.45|17809.45|17890.58|17810.58|17889.37|17809.37|10
1740472960000|2025-02-25 08:42:40|17889.61|17809.61|17890.96|17810.96|17890.96|17810.96|17888.14|17808.14|10
1740472970000|2025-02-25 08:42:50|17891.16|17811.16|17892.66|17812.66|17893.22|17813.22|17891.16|17811.16|10
1740472980000|2025-02-25 08:43:00|17891.86|17811.86|17892.7|17812.7|17893.55|17813.55|17891.55|17811.55|10
1740472990000|2025-02-25 08:43:10|17894.21|17814.21|17896.77|17816.77|17897.15|17817.15|17893.91|17813.91|10
1740473000000|2025-02-25 08:43:20|17896.96|17816.96|17897.85|17817.85|17898.78|17818.78|17896.77|17816.77|10
1740473010000|2025-02-25 08:43:30|17898.96|17818.96|17901.92|17821.92|17901.92|17821.92|17898.19|17818.19|10
1740473020000|2025-02-25 08:43:40|17902.01|17822.01|17903.24|17823.24|17903.24|17823.24|17902.01|17822.01|9
1740473030000|2025-02-25 08:43:50|17902.99|17822.99|17907.19|17827.19|17907.42|17827.42|17902.99|17822.99|10
1740473040000|2025-02-25 08:44:00|17907.85|17827.85|17912.78|17832.78|17912.78|17832.78|17907.85|17827.85|10
1740473050000|2025-02-25 08:44:10|17912.97|17832.97|17914.43|17834.43|17914.44|17834.44|17912.97|17832.97|9
1740473060000|2025-02-25 08:44:20|17914.33|17834.33|17916.28|17836.28|17916.28|17836.28|17913.86|17833.86|10
1740473070000|2025-02-25 08:44:30|17918.06|17838.06|17920.4|17840.4|17920.4|17840.4|17917.27|17837.27|10
1740473080000|2025-02-25 08:44:40|17920.55|17840.55|17917.03|17837.03|17920.55|17840.55|17917.03|17837.03|8
1740473090000|2025-02-25 08:44:50|17916.8|17836.8|17917.23|17837.23|17917.23|17837.23|17916.04|17836.04|9
1740473100000|2025-02-25 08:45:00|17917.44|17837.44|17917.93|17837.93|17918.72|17838.72|17916.23|17836.23|10
1740473110000|2025-02-25 08:45:10|17918.7|17838.7|17918.51|17838.51|17920.78|17840.78|17918.51|17838.51|10
1740473120000|2025-02-25 08:45:20|17918.79|17838.79|17923.34|17843.34|17923.34|17843.34|17917.71|17837.71|10
1740473130000|2025-02-25 08:45:30|17923.18|17843.18|17929.29|17849.29|17929.29|17849.29|17923.18|17843.18|10
1740473140000|2025-02-25 08:45:40|17929.32|17849.32|17928.89|17848.89|17929.32|17849.32|17928.79|17848.79|10
1740473150000|2025-02-25 08:45:50|17929.21|17849.21|17931.99|17851.99|17931.99|17851.99|17929.21|17849.21|10
1740473160000|2025-02-25 08:46:00|17931.83|17851.83|17935.12|17855.12|17936.46|17856.46|17931.83|17851.83|10
1740473170000|2025-02-25 08:46:10|17936.39|17856.39|17940.75|17860.75|17940.75|17860.75|17936.39|17856.39|10
1740473180000|2025-02-25 08:46:20|17941.72|17861.72|17938.26|17858.26|17941.72|17861.72|17938.26|17858.26|10
1740473190000|2025-02-25 08:46:30|17937.66|17857.66|17931.56|17851.56|17937.66|17857.66|17931.33|17851.33|10
1740473200000|2025-02-25 08:46:40|17931.86|17851.86|17932.92|17852.92|17933.16|17853.16|17931.05|17851.05|10
1740473210000|2025-02-25 08:46:50|17933.84|17853.84|17937.58|17857.58|17937.58|17857.58|17933.46|17853.46|10
1740473220000|2025-02-25 08:47:00|17936.1|17856.1|17929.77|17849.77|17936.1|17856.1|17929.77|17849.77|10
1740473230000|2025-02-25 08:47:10|17928.33|17848.33|17926.96|17846.96|17928.33|17848.33|17924.74|17844.74|10
1740473240000|2025-02-25 08:47:20|17927.74|17847.74|17922.96|17842.96|17929.06|17849.06|17922.96|17842.96|10
1740473250000|2025-02-25 08:47:30|17922.68|17842.68|17923.27|17843.27|17924.17|17844.17|17922.68|17842.68|9
1740473260000|2025-02-25 08:47:40|17923.14|17843.14|17923.09|17843.09|17923.3|17843.3|17922.9|17842.9|10
1740473270000|2025-02-25 08:47:50|17923.24|17843.24|17923.65|17843.65|17923.89|17843.89|17923.16|17843.16|10
1740473280000|2025-02-25 08:48:00|17923.77|17843.77|17920.02|17840.02|17924.3|17844.3|17920.02|17840.02|10
1740473290000|2025-02-25 08:48:10|17919.61|17839.61|17921.75|17841.75|17921.86|17841.86|17919.16|17839.16|10
1740473300000|2025-02-25 08:48:20|17921.54|17841.54|17919.67|17839.67|17922.38|17842.38|17919.67|17839.67|10
1740473310000|2025-02-25 08:48:30|17919.54|17839.54|17923.13|17843.13|17923.13|17843.13|17919.54|17839.54|10
1740473320000|2025-02-25 08:48:40|17923.36|17843.36|17923.43|17843.43|17923.73|17843.73|17922.7|17842.7|10
1740473330000|2025-02-25 08:48:50|17923.12|17843.12|17923.86|17843.86|17924.15|17844.15|17923.05|17843.05|10
1740473340000|2025-02-25 08:49:00|17923.93|17843.93|17913.62|17833.62|17923.93|17843.93|17913.62|17833.62|10
1740473350000|2025-02-25 08:49:10|17913.41|17833.41|17902.19|17822.19|17913.41|17833.41|17902.19|17822.19|10
1740473360000|2025-02-25 08:49:20|17900.92|17820.92|17898.51|17818.51|17901.04|17821.04|17898.51|17818.51|10
1740473370000|2025-02-25 08:49:30|17898.59|17818.59|17893.68|17813.68|17898.59|17818.59|17893.68|17813.68|10
1740473380000|2025-02-25 08:49:40|17894.41|17814.41|17890.5|17810.5|17894.41|17814.41|17889.35|17809.35|10
1740473390000|2025-02-25 08:49:50|17890.27|17810.27|17889.27|17809.27|17890.74|17810.74|17888.92|17808.92|10
1740473400000|2025-02-25 08:50:00|17889.65|17809.65|17885.53|17805.53|17890.57|17810.57|17885.52|17805.52|10
1740473410000|2025-02-25 08:50:10|17885.8|17805.8|17880.23|17800.23|17886.22|17806.22|17880.23|17800.23|10
1740473420000|2025-02-25 08:50:20|17880.11|17800.11|17884.34|17804.34|17884.34|17804.34|17879.64|17799.64|10
1740473430000|2025-02-25 08:50:30|17885.28|17805.28|17892.43|17812.43|17893.13|17813.13|17885.28|17805.28|10
1740473440000|2025-02-25 08:50:40|17889.99|17809.99|17883.72|17803.72|17889.99|17809.99|17883.72|17803.72|10
1740473450000|2025-02-25 08:50:50|17884.49|17804.49|17887.53|17807.53|17889.88|17809.88|17884.49|17804.49|10
1740473460000|2025-02-25 08:51:00|17887.51|17807.51|17885.92|17805.92|17887.51|17807.51|17882.64|17802.64|10
1740473470000|2025-02-25 08:51:10|17885.57|17805.57|17885.2|17805.2|17886.69|17806.69|17885.14|17805.14|10
1740473480000|2025-02-25 08:51:20|17884.46|17804.46|17878.82|17798.82|17884.46|17804.46|17878.82|17798.82|10
1740473490000|2025-02-25 08:51:30|17878.28|17798.28|17877.43|17797.43|17878.28|17798.28|17875.96|17795.96|10
1740473500000|2025-02-25 08:51:40|17877.51|17797.51|17879.93|17799.93|17879.93|17799.93|17877.51|17797.51|10
1740473510000|2025-02-25 08:51:50|17881.94|17801.94|17884.35|17804.35|17885.08|17805.08|17881.67|17801.67|10
1740473520000|2025-02-25 08:52:00|17880.62|17800.62|17876.61|17796.61|17880.62|17800.62|17876.61|17796.61|10
1740473530000|2025-02-25 08:52:10|17877.86|17797.86|17877.06|17797.06|17878.15|17798.15|17874.86|17794.86|10
1740473540000|2025-02-25 08:52:20|17878|17798|17883.98|17803.98|17884.29|17804.29|17877.28|17797.28|10
1740473550000|2025-02-25 08:52:30|17883.6|17803.6|17882.18|17802.18|17884.82|17804.82|17881.7|17801.7|10
1740473560000|2025-02-25 08:52:40|17882.02|17802.02|17876.89|17796.89|17882.02|17802.02|17876.89|17796.89|10
1740473570000|2025-02-25 08:52:50|17877.07|17797.07|17877.6|17797.6|17877.6|17797.6|17876.91|17796.91|10
1740473580000|2025-02-25 08:53:00|17878.08|17798.08|17886.45|17806.45|17886.45|17806.45|17878.08|17798.08|10
1740473590000|2025-02-25 08:53:10|17886.35|17806.35|17887.67|17807.67|17888.58|17808.58|17886.35|17806.35|10
1740473600000|2025-02-25 08:53:20|17886.98|17806.98|17886.87|17806.87|17888.65|17808.65|17886.56|17806.56|10
1740473610000|2025-02-25 08:53:30|17886.93|17806.93|17885.6|17805.6|17886.93|17806.93|17885.24|17805.24|10
1740473620000|2025-02-25 08:53:40|17885.52|17805.52|17883.41|17803.41|17885.52|17805.52|17883.41|17803.41|10
1740473630000|2025-02-25 08:53:50|17883.56|17803.56|17883.39|17803.39|17883.86|17803.86|17883.39|17803.39|10
1740473640000|2025-02-25 08:54:00|17884|17804|17879.84|17799.84|17885.21|17805.21|17879.84|17799.84|10
1740473650000|2025-02-25 08:54:10|17879.76|17799.76|17882.82|17802.82|17883.29|17803.29|17879.76|17799.76|10
1740473660000|2025-02-25 08:54:20|17882.09|17802.09|17880.82|17800.82|17882.09|17802.09|17880.04|17800.04|10
1740473670000|2025-02-25 08:54:30|17880.84|17800.84|17880.9|17800.9|17881.82|17801.82|17880.61|17800.61|9
1740473680000|2025-02-25 08:54:40|17880.92|17800.92|17879.71|17799.71|17880.92|17800.92|17879.71|17799.71|10
1740473690000|2025-02-25 08:54:50|17879.79|17799.79|17876.27|17796.27|17880.13|17800.13|17876.27|17796.27|10
1740473700000|2025-02-25 08:55:00|17876.36|17796.36|17876.02|17796.02|17877.31|17797.31|17875.99|17795.99|10
1740473710000|2025-02-25 08:55:10|17875.91|17795.91|17876.75|17796.75|17876.75|17796.75|17875.28|17795.28|10
1740473720000|2025-02-25 08:55:20|17876.83|17796.83|17874.63|17794.63|17877.25|17797.25|17874.63|17794.63|10
1740473730000|2025-02-25 08:55:30|17873.27|17793.27|17872.76|17792.76|17873.27|17793.27|17872.63|17792.63|10
1740473740000|2025-02-25 08:55:40|17872.69|17792.69|17872.96|17792.96|17873.29|17793.29|17872.66|17792.66|10
1740473750000|2025-02-25 08:55:50|17872.93|17792.93|17873.47|17793.47|17873.47|17793.47|17872.02|17792.02|10
1740473760000|2025-02-25 08:56:00|17873.48|17793.48|17870.92|17790.92|17874.14|17794.14|17870.89|17790.89|10
1740473770000|2025-02-25 08:56:10|17871.02|17791.02|17870.8|17790.8|17871.02|17791.02|17870.52|17790.52|10
1740473780000|2025-02-25 08:56:20|17870.31|17790.31|17867.71|17787.71|17870.31|17790.31|17867.32|17787.32|10
1740473790000|2025-02-25 08:56:30|17867.51|17787.51|17857.95|17777.95|17867.51|17787.51|17857.95|17777.95|10
1740473800000|2025-02-25 08:56:40|17856.31|17776.31|17850.02|17770.02|17856.31|17776.31|17846.41|17766.41|10
1740473810000|2025-02-25 08:56:50|17849.9|17769.9|17853.05|17773.05|17853.26|17773.26|17849.9|17769.9|10
1740473820000|2025-02-25 08:57:00|17853.12|17773.12|17856.65|17776.65|17856.65|17776.65|17852.82|17772.82|10
1740473830000|2025-02-25 08:57:10|17858.77|17778.77|17859.31|17779.31|17860.15|17780.15|17858.42|17778.42|10
1740473840000|2025-02-25 08:57:20|17859.41|17779.41|17857.19|17777.19|17859.41|17779.41|17857.19|17777.19|10
1740473850000|2025-02-25 08:57:30|17857.48|17777.48|17859.17|17779.17|17859.96|17779.96|17857.48|17777.48|10
1740473860000|2025-02-25 08:57:40|17858.27|17778.27|17851.29|17771.29|17858.27|17778.27|17851.29|17771.29|10
1740473870000|2025-02-25 08:57:50|17851.17|17771.17|17847.96|17767.96|17851.53|17771.53|17847.96|17767.96|10
1740473880000|2025-02-25 08:58:00|17847.4|17767.4|17845.86|17765.86|17847.56|17767.56|17845.86|17765.86|10
1740473890000|2025-02-25 08:58:10|17846.22|17766.22|17845.06|17765.06|17846.22|17766.22|17845.04|17765.04|9
1740473900000|2025-02-25 08:58:20|17845|17765|17846.83|17766.83|17846.83|17766.83|17844.44|17764.44|10
1740473910000|2025-02-25 08:58:30|17847.16|17767.16|17845.45|17765.45|17847.23|17767.23|17844.95|17764.95|10
1740473920000|2025-02-25 08:58:40|17845.57|17765.57|17847.23|17767.23|17847.23|17767.23|17845.57|17765.57|10
1740473930000|2025-02-25 08:58:50|17848.04|17768.04|17848.02|17768.02|17849.28|17769.28|17848.02|17768.02|9
1740473940000|2025-02-25 08:59:00|17847.97|17767.97|17847.59|17767.59|17848.92|17768.92|17847.44|17767.44|10
1740473950000|2025-02-25 08:59:10|17846.89|17766.89|17845.99|17765.99|17846.98|17766.98|17845.96|17765.96|10
1740473960000|2025-02-25 08:59:20|17845.64|17765.64|17841.86|17761.86|17845.64|17765.64|17841.66|17761.66|10
1740473970000|2025-02-25 08:59:30|17841.64|17761.64|17841.7|17761.7|17841.7|17761.7|17840.28|17760.28|10
1740473980000|2025-02-25 08:59:40|17841.62|17761.62|17840.66|17760.66|17842.26|17762.26|17840.66|17760.66|10
1740473990000|2025-02-25 08:59:50|17840.64|17760.64|17839.18|17759.18|17840.69|17760.69|17838.62|17758.62|10
1740474000000|2025-02-25 09:00:00|17839.54|17759.54|17834.69|17754.69|17840.61|17760.61|17834.69|17754.69|10
1740474010000|2025-02-25 09:00:10|17835|17755|17834.29|17754.29|17835.44|17755.44|17832.5|17752.5|10
1740474020000|2025-02-25 09:00:20|17834.64|17754.64|17836.93|17756.93|17836.93|17756.93|17834.64|17754.64|9
1740474030000|2025-02-25 09:00:30|17837.14|17757.14|17841.02|17761.02|17841.47|17761.47|17837.07|17757.07|10
1740474040000|2025-02-25 09:00:40|17841.53|17761.53|17844.49|17764.49|17844.77|17764.77|17841.53|17761.53|10
1740474050000|2025-02-25 09:00:50|17843.36|17763.36|17842.8|17762.8|17844.84|17764.84|17842.8|17762.8|10
1740474060000|2025-02-25 09:01:00|17842.36|17762.36|17838.86|17758.86|17842.36|17762.36|17835.59|17755.59|10
1740474070000|2025-02-25 09:01:10|17838.65|17758.65|17841.17|17761.17|17841.17|17761.17|17838.42|17758.42|10
1740474080000|2025-02-25 09:01:20|17841.21|17761.21|17837.32|17757.32|17841.21|17761.21|17836.91|17756.91|10
1740474090000|2025-02-25 09:01:30|17836.99|17756.99|17834.34|17754.34|17837.02|17757.02|17834.3|17754.3|9
1740474100000|2025-02-25 09:01:40|17834.12|17754.12|17834.95|17754.95|17834.95|17754.95|17834.12|17754.12|10
1740474110000|2025-02-25 09:01:50|17835.44|17755.44|17838.99|17758.99|17838.99|17758.99|17835.31|17755.31|10
1740474120000|2025-02-25 09:02:00|17839.46|17759.46|17838.52|17758.52|17841.59|17761.59|17838.43|17758.43|9
1740474130000|2025-02-25 09:02:10|17839.45|17759.45|17841.11|17761.11|17841.71|17761.71|17839.45|17759.45|10
1740474140000|2025-02-25 09:02:20|17841.55|17761.55|17836.44|17756.44|17841.63|17761.63|17836.44|17756.44|10
1740474150000|2025-02-25 09:02:30|17836.61|17756.61|17837.73|17757.73|17837.73|17757.73|17835.68|17755.68|10
1740474160000|2025-02-25 09:02:40|17838.05|17758.05|17841.33|17761.33|17841.33|17761.33|17837.72|17757.72|9
1740474170000|2025-02-25 09:02:50|17841.77|17761.77|17842.17|17762.17|17842.27|17762.27|17841.36|17761.36|10
1740474180000|2025-02-25 09:03:00|17843.73|17763.73|17850.78|17770.78|17850.78|17770.78|17843.73|17763.73|9
1740474190000|2025-02-25 09:03:10|17850.58|17770.58|17856.68|17776.68|17856.68|17776.68|17850.58|17770.58|10
1740474200000|2025-02-25 09:03:20|17856.94|17776.94|17855.95|17775.95|17857.13|17777.13|17855.95|17775.95|10
1740474210000|2025-02-25 09:03:30|17856.09|17776.09|17858.02|17778.02|17858.02|17778.02|17856.09|17776.09|10
1740474220000|2025-02-25 09:03:40|17858.29|17778.29|17858.81|17778.81|17858.97|17778.97|17858.27|17778.27|10
1740474230000|2025-02-25 09:03:50|17858.83|17778.83|17860.55|17780.55|17860.55|17780.55|17858.83|17778.83|10
1740474240000|2025-02-25 09:04:00|17860.47|17780.47|17861.13|17781.13|17861.3|17781.3|17860.47|17780.47|9
1740474250000|2025-02-25 09:04:10|17861.36|17781.36|17864.95|17784.95|17866.1|17786.1|17861.36|17781.36|10
1740474260000|2025-02-25 09:04:20|17864.89|17784.89|17864.51|17784.51|17867.6|17787.6|17864.51|17784.51|10
1740474270000|2025-02-25 09:04:30|17864.34|17784.34|17863.76|17783.76|17864.34|17784.34|17862.16|17782.16|10
1740474280000|2025-02-25 09:04:40|17865.51|17785.51|17866.65|17786.65|17866.95|17786.95|17865.51|17785.51|10
1740474290000|2025-02-25 09:04:50|17869.05|17789.05|17872.91|17792.91|17872.91|17792.91|17868.9|17788.9|10
1740474300000|2025-02-25 09:05:00|17872.9|17792.9|17873.85|17793.85|17875.69|17795.69|17872.35|17792.35|10
1740474310000|2025-02-25 09:05:10|17874.39|17794.39|17873.58|17793.58|17876.18|17796.18|17873.58|17793.58|10
1740474320000|2025-02-25 09:05:20|17873.08|17793.08|17875.45|17795.45|17875.45|17795.45|17872.35|17792.35|10
1740474330000|2025-02-25 09:05:30|17875.98|17795.98|17872.72|17792.72|17876.18|17796.18|17872.72|17792.72|10
1740474340000|2025-02-25 09:05:40|17872.66|17792.66|17868.75|17788.75|17872.66|17792.66|17868.74|17788.74|10
1740474350000|2025-02-25 09:05:50|17868.72|17788.72|17869.16|17789.16|17869.22|17789.22|17868.51|17788.51|9
1740474360000|2025-02-25 09:06:00|17869.23|17789.23|17865.17|17785.17|17869.23|17789.23|17865.17|17785.17|10
1740474370000|2025-02-25 09:06:10|17863.85|17783.85|17858.72|17778.72|17863.85|17783.85|17858.72|17778.72|10
1740474380000|2025-02-25 09:06:20|17857.78|17777.78|17855.21|17775.21|17857.78|17777.78|17855.08|17775.08|10
1740474390000|2025-02-25 09:06:30|17855.31|17775.31|17850.07|17770.07|17855.31|17775.31|17849.95|17769.95|10
1740474400000|2025-02-25 09:06:40|17849.99|17769.99|17849.97|17769.97|17851.45|17771.45|17849.97|17769.97|10
1740474410000|2025-02-25 09:06:50|17849.88|17769.88|17844.8|17764.8|17849.88|17769.88|17844.54|17764.54|10
1740474420000|2025-02-25 09:07:00|17846.01|17766.01|17851.89|17771.89|17851.89|17771.89|17846.01|17766.01|10
1740474430000|2025-02-25 09:07:10|17852.69|17772.69|17856.67|17776.67|17856.81|17776.81|17852.69|17772.69|10
1740474440000|2025-02-25 09:07:20|17856.61|17776.61|17860.14|17780.14|17860.14|17780.14|17856.61|17776.61|10
1740474450000|2025-02-25 09:07:30|17860.07|17780.07|17863.29|17783.29|17863.45|17783.45|17860.07|17780.07|10
1740474460000|2025-02-25 09:07:40|17862.91|17782.91|17864.47|17784.47|17864.65|17784.65|17862.91|17782.91|10
1740474470000|2025-02-25 09:07:50|17867.08|17787.08|17868.07|17788.07|17868.07|17788.07|17867.08|17787.08|10
1740474480000|2025-02-25 09:08:00|17868.09|17788.09|17863.1|17783.1|17868.23|17788.23|17862.97|17782.97|10
1740474490000|2025-02-25 09:08:10|17863.81|17783.81|17862.66|17782.66|17864.96|17784.96|17862.19|17782.19|10
1740474500000|2025-02-25 09:08:20|17861.22|17781.22|17856.53|17776.53|17861.22|17781.22|17856.53|17776.53|10
1740474510000|2025-02-25 09:08:30|17856.54|17776.54|17854.05|17774.05|17856.54|17776.54|17853.82|17773.82|9
1740474520000|2025-02-25 09:08:40|17853.91|17773.91|17849.3|17769.3|17853.91|17773.91|17849.3|17769.3|10
1740474530000|2025-02-25 09:08:50|17848.41|17768.41|17847.68|17767.68|17848.41|17768.41|17847.53|17767.53|10
1740474540000|2025-02-25 09:09:00|17847.76|17767.76|17849.53|17769.53|17849.71|17769.71|17847.76|17767.76|10
1740474550000|2025-02-25 09:09:10|17847.6|17767.6|17854.19|17774.19|17855|17775|17847.6|17767.6|10
1740474560000|2025-02-25 09:09:20|17852.94|17772.94|17850.63|17770.63|17853.28|17773.28|17850.63|17770.63|10
1740474570000|2025-02-25 09:09:30|17850.51|17770.51|17849.6|17769.6|17852.1|17772.1|17849.55|17769.55|10
1740474580000|2025-02-25 09:09:40|17849.78|17769.78|17849.26|17769.26|17849.78|17769.78|17847.57|17767.57|10
1740474590000|2025-02-25 09:09:50|17849.85|17769.85|17846.61|17766.61|17850.58|17770.58|17846.61|17766.61|10
1740474600000|2025-02-25 09:10:00|17846.1|17766.1|17844.13|17764.13|17847.01|17767.01|17844.13|17764.13|10
1740474610000|2025-02-25 09:10:10|17843.97|17763.97|17840.6|17760.6|17843.97|17763.97|17840.6|17760.6|10
1740474620000|2025-02-25 09:10:20|17841.21|17761.21|17837.25|17757.25|17841.24|17761.24|17837.25|17757.25|9
1740474630000|2025-02-25 09:10:30|17834.35|17754.35|17828.86|17748.86|17834.35|17754.35|17828.86|17748.86|10
1740474640000|2025-02-25 09:10:40|17828.64|17748.64|17826.85|17746.85|17828.64|17748.64|17825.02|17745.02|10
1740474650000|2025-02-25 09:10:50|17827.15|17747.15|17820.37|17740.37|17827.15|17747.15|17820.37|17740.37|10
1740474660000|2025-02-25 09:11:00|17821.21|17741.21|17821.39|17741.39|17821.89|17741.89|17820.24|17740.24|10
1740474670000|2025-02-25 09:11:10|17821.2|17741.2|17828.1|17748.1|17828.1|17748.1|17819.32|17739.32|10
1740474680000|2025-02-25 09:11:20|17835.36|17755.36|17859.51|17779.51|17860.56|17780.56|17835.36|17755.36|10
1740474690000|2025-02-25 09:11:30|17858.44|17778.44|17846.21|17766.21|17858.44|17778.44|17845.85|17765.85|10
1740474700000|2025-02-25 09:11:40|17847.43|17767.43|17847.8|17767.8|17847.8|17767.8|17834.11|17754.11|10
1740474710000|2025-02-25 09:11:50|17847.63|17767.63|17841.34|17761.34|17847.63|17767.63|17841.34|17761.34|10
1740474720000|2025-02-25 09:12:00|17840.23|17760.23|17840.37|17760.37|17841.59|17761.59|17839.61|17759.61|10
1740474730000|2025-02-25 09:12:10|17841.75|17761.75|17847.47|17767.47|17847.47|17767.47|17837.87|17757.87|10
1740474740000|2025-02-25 09:12:20|17850|17770|17856.06|17776.06|17856.6|17776.6|17850|17770|10
1740474750000|2025-02-25 09:12:30|17856|17776|17856.17|17776.17|17856.6|17776.6|17855.55|17775.55|10
1740474760000|2025-02-25 09:12:40|17855.45|17775.45|17857.47|17777.47|17858.17|17778.17|17855.45|17775.45|10
1740474770000|2025-02-25 09:12:50|17857.11|17777.11|17857.29|17777.29|17857.81|17777.81|17856.31|17776.31|10
1740474780000|2025-02-25 09:13:00|17857.12|17777.12|17852.99|17772.99|17858.08|17778.08|17852.99|17772.99|10
1740474790000|2025-02-25 09:13:10|17852.9|17772.9|17841.64|17761.64|17853.05|17773.05|17841.64|17761.64|10
1740474800000|2025-02-25 09:13:20|17840.51|17760.51|17826.9|17746.9|17840.51|17760.51|17826.9|17746.9|10
1740474810000|2025-02-25 09:13:30|17825.9|17745.9|17819.69|17739.69|17825.9|17745.9|17819.25|17739.25|10
1740474820000|2025-02-25 09:13:40|17819.6|17739.6|17816.8|17736.8|17820.19|17740.19|17816.8|17736.8|10
1740474830000|2025-02-25 09:13:50|17816.39|17736.39|17817.8|17737.8|17818.36|17738.36|17815.89|17735.89|10
1740474840000|2025-02-25 09:14:00|17818.23|17738.23|17814.57|17734.57|17819.57|17739.57|17814.57|17734.57|10
1740474850000|2025-02-25 09:14:10|17813.59|17733.59|17808.28|17728.28|17813.59|17733.59|17808.28|17728.28|10
1740474860000|2025-02-25 09:14:20|17808.24|17728.24|17808.21|17728.21|17808.56|17728.56|17807.96|17727.96|10
1740474870000|2025-02-25 09:14:30|17808.68|17728.68|17806.77|17726.77|17809.4|17729.4|17806.15|17726.15|10
1740474880000|2025-02-25 09:14:40|17806.75|17726.75|17807.29|17727.29|17807.49|17727.49|17806.75|17726.75|10
1740474890000|2025-02-25 09:14:50|17807.55|17727.55|17807.85|17727.85|17809|17729|17807.55|17727.55|9
1740474900000|2025-02-25 09:15:00|17804.98|17724.98|17804.82|17724.82|17805.64|17725.64|17802.28|17722.28|10
1740474910000|2025-02-25 09:15:10|17805.16|17725.16|17798.69|17718.69|17805.64|17725.64|17798.69|17718.69|10
1740474920000|2025-02-25 09:15:20|17797.41|17717.41|17797.48|17717.48|17798.2|17718.2|17797.41|17717.41|8
1740474930000|2025-02-25 09:15:30|17797.69|17717.69|17793.82|17713.82|17797.69|17717.69|17793.82|17713.82|10
1740474940000|2025-02-25 09:15:40|17793.05|17713.05|17795.98|17715.98|17795.98|17715.98|17791.94|17711.94|10
1740474950000|2025-02-25 09:15:50|17798.05|17718.05|17798.92|17718.92|17799.79|17719.79|17797.82|17717.82|10
1740474960000|2025-02-25 09:16:00|17798.51|17718.51|17792.47|17712.47|17798.65|17718.65|17792.47|17712.47|10
1740474970000|2025-02-25 09:16:10|17792.49|17712.49|17788.44|17708.44|17792.49|17712.49|17788.44|17708.44|9
1740474980000|2025-02-25 09:16:20|17786.59|17706.59|17778.96|17698.96|17786.72|17706.72|17778.96|17698.96|10
1740474990000|2025-02-25 09:16:30|17778.35|17698.35|17773.58|17693.58|17778.35|17698.35|17773.58|17693.58|10
1740475000000|2025-02-25 09:16:40|17774.22|17694.22|17775.94|17695.94|17776.8|17696.8|17774.16|17694.16|10
1740475010000|2025-02-25 09:16:50|17777.14|17697.14|17779.18|17699.18|17779.18|17699.18|17777.14|17697.14|10
1740475020000|2025-02-25 09:17:00|17779.16|17699.16|17778.59|17698.59|17781.48|17701.48|17778.59|17698.59|10
1740475030000|2025-02-25 09:17:10|17778.71|17698.71|17773.98|17693.98|17778.71|17698.71|17773.41|17693.41|10
1740475040000|2025-02-25 09:17:20|17771.51|17691.51|17772.15|17692.15|17772.98|17692.98|17771.51|17691.51|9
1740475050000|2025-02-25 09:17:30|17771.96|17691.96|17769.77|17689.77|17771.99|17691.99|17769.77|17689.77|10
1740475060000|2025-02-25 09:17:40|17769.68|17689.68|17773.44|17693.44|17774.02|17694.02|17769.68|17689.68|10
1740475070000|2025-02-25 09:17:50|17773.62|17693.62|17775.56|17695.56|17775.92|17695.92|17773.42|17693.42|10
1740475080000|2025-02-25 09:18:00|17775.69|17695.69|17772.6|17692.6|17776|17696|17771.79|17691.79|10
1740475090000|2025-02-25 09:18:10|17773.57|17693.57|17770.46|17690.46|17773.57|17693.57|17770.37|17690.37|10
1740475100000|2025-02-25 09:18:20|17770.39|17690.39|17763.53|17683.53|17770.39|17690.39|17763.53|17683.53|10
1740475110000|2025-02-25 09:18:30|17759.74|17679.74|17762.09|17682.09|17762.09|17682.09|17758.98|17678.98|10
1740475120000|2025-02-25 09:18:40|17761.9|17681.9|17762.36|17682.36|17764.4|17684.4|17761.9|17681.9|10
1740475130000|2025-02-25 09:18:50|17762.4|17682.4|17760.15|17680.15|17763.86|17683.86|17760.15|17680.15|10
1740475140000|2025-02-25 09:19:00|17759.26|17679.26|17750.41|17670.41|17759.26|17679.26|17750.41|17670.41|10
1740475150000|2025-02-25 09:19:10|17750.5|17670.5|17749.26|17669.26|17751.96|17671.96|17747.51|17667.51|10
1740475160000|2025-02-25 09:19:20|17748.99|17668.99|17748.61|17668.61|17748.99|17668.99|17747.48|17667.48|10
1740475170000|2025-02-25 09:19:30|17750.81|17670.81|17749.39|17669.39|17751.67|17671.67|17749.39|17669.39|10
1740475180000|2025-02-25 09:19:40|17747.81|17667.81|17749.9|17669.9|17749.9|17669.9|17747.81|17667.81|10
1740475190000|2025-02-25 09:19:50|17750.24|17670.24|17749.9|17669.9|17753.38|17673.38|17749.9|17669.9|10
1740475200000|2025-02-25 09:20:00|17749.14|17669.14|17746.11|17666.11|17749.14|17669.14|17746.11|17666.11|10
1740475210000|2025-02-25 09:20:10|17746.01|17666.01|17737.32|17657.32|17746.01|17666.01|17735.04|17655.04|10
1740475220000|2025-02-25 09:20:20|17737.98|17657.98|17733.47|17653.47|17737.98|17657.98|17733.47|17653.47|10
1740475230000|2025-02-25 09:20:30|17732|17652|17736.86|17656.86|17737.08|17657.08|17731.88|17651.88|10
1740475240000|2025-02-25 09:20:40|17737|17657|17745.85|17665.85|17745.85|17665.85|17736.5|17656.5|10
1740475250000|2025-02-25 09:20:50|17746.16|17666.16|17749.85|17669.85|17749.85|17669.85|17746.16|17666.16|10
1740475260000|2025-02-25 09:21:00|17750.1|17670.1|17750.1|17670.1|17751.31|17671.31|17748.71|17668.71|10
1740475270000|2025-02-25 09:21:10|17748.54|17668.54|17742.54|17662.54|17748.54|17668.54|17741.89|17661.89|10
1740475280000|2025-02-25 09:21:20|17742.33|17662.33|17739.53|17659.53|17742.33|17662.33|17739.21|17659.21|10
1740475290000|2025-02-25 09:21:30|17739.38|17659.38|17735.41|17655.41|17739.83|17659.83|17734.71|17654.71|10
1740475300000|2025-02-25 09:21:40|17733.94|17653.94|17719.8|17639.8|17733.94|17653.94|17719.8|17639.8|10
1740475310000|2025-02-25 09:21:50|17717.58|17637.58|17713.71|17633.71|17717.58|17637.58|17713.71|17633.71|10
1740475320000|2025-02-25 09:22:00|17715.61|17635.61|17714.86|17634.86|17717.07|17637.07|17714.86|17634.86|10
1740475330000|2025-02-25 09:22:10|17712.27|17632.27|17702.55|17622.55|17712.27|17632.27|17702.55|17622.55|10
1740475340000|2025-02-25 09:22:20|17702.21|17622.21|17699.81|17619.81|17702.49|17622.49|17699.81|17619.81|10
1740475350000|2025-02-25 09:22:30|17696.82|17616.82|17685.86|17605.86|17696.82|17616.82|17685.53|17605.53|10
1740475360000|2025-02-25 09:22:40|17681.71|17601.71|17682.3|17602.3|17683.78|17603.78|17681.67|17601.67|9
1740475370000|2025-02-25 09:22:50|17681.2|17601.2|17688.2|17608.2|17688.2|17608.2|17681.2|17601.2|10
1740475380000|2025-02-25 09:23:00|17688.97|17608.97|17685.82|17605.82|17688.97|17608.97|17685.45|17605.45|10
1740475390000|2025-02-25 09:23:10|17685.55|17605.55|17675.24|17595.24|17685.55|17605.55|17674.27|17594.27|10
1740475400000|2025-02-25 09:23:20|17674.96|17594.96|17673.09|17593.09|17675.77|17595.77|17672.59|17592.59|10
1740475410000|2025-02-25 09:23:30|17673.35|17593.35|17662.97|17582.97|17673.35|17593.35|17662.97|17582.97|10
1740475420000|2025-02-25 09:23:40|17663.68|17583.68|17670.16|17590.16|17670.16|17590.16|17663.68|17583.68|10
1740475430000|2025-02-25 09:23:50|17670.17|17590.17|17675.66|17595.66|17675.66|17595.66|17670.17|17590.17|10
1740475440000|2025-02-25 09:24:00|17677.98|17597.98|17692.71|17612.71|17692.71|17612.71|17677.98|17597.98|10
1740475450000|2025-02-25 09:24:10|17693.01|17613.01|17694.48|17614.48|17698.75|17618.75|17693.01|17613.01|10
1740475460000|2025-02-25 09:24:20|17693.49|17613.49|17696.09|17616.09|17696.31|17616.31|17693.49|17613.49|10
1740475470000|2025-02-25 09:24:30|17697.99|17617.99|17695.59|17615.59|17697.99|17617.99|17695.32|17615.32|10
1740475480000|2025-02-25 09:24:40|17693.64|17613.64|17695.11|17615.11|17695.11|17615.11|17692.29|17612.29|10
1740475490000|2025-02-25 09:24:50|17695.68|17615.68|17698.63|17618.63|17698.63|17618.63|17695.68|17615.68|10
1740475500000|2025-02-25 09:25:00|17699.96|17619.96|17703.31|17623.31|17704.64|17624.64|17699.96|17619.96|10
1740475510000|2025-02-25 09:25:10|17701.94|17621.94|17696.87|17616.87|17702.44|17622.44|17694.79|17614.79|10
1740475520000|2025-02-25 09:25:20|17696.47|17616.47|17694.85|17614.85|17699.66|17619.66|17694.85|17614.85|10
1740475530000|2025-02-25 09:25:30|17694.73|17614.73|17692.36|17612.36|17694.73|17614.73|17692.34|17612.34|10
1740475540000|2025-02-25 09:25:40|17692.15|17612.15|17685.73|17605.73|17692.15|17612.15|17684.78|17604.78|10
1740475550000|2025-02-25 09:25:50|17686.7|17606.7|17688.34|17608.34|17688.45|17608.45|17686.7|17606.7|10
1740475560000|2025-02-25 09:26:00|17688.71|17608.71|17693.36|17613.36|17695|17615|17688.71|17608.71|10
1740475570000|2025-02-25 09:26:10|17694|17614|17691.32|17611.32|17697.36|17617.36|17691.32|17611.32|10
1740475580000|2025-02-25 09:26:20|17690.11|17610.11|17684.45|17604.45|17690.11|17610.11|17684.45|17604.45|10
1740475590000|2025-02-25 09:26:30|17683.97|17603.97|17683.6|17603.6|17683.97|17603.97|17682.38|17602.38|10
1740475600000|2025-02-25 09:26:40|17683.61|17603.61|17675.58|17595.58|17684.29|17604.29|17675.58|17595.58|10
1740475610000|2025-02-25 09:26:50|17676.04|17596.04|17672.99|17592.99|17676.92|17596.92|17672.62|17592.62|10
1740475620000|2025-02-25 09:27:00|17673.55|17593.55|17675.57|17595.57|17675.57|17595.57|17672.37|17592.37|10
1740475630000|2025-02-25 09:27:10|17676.52|17596.52|17678.25|17598.25|17679.26|17599.26|17676.52|17596.52|10
1740475640000|2025-02-25 09:27:20|17675.68|17595.68|17676.42|17596.42|17676.98|17596.98|17675.34|17595.34|10
1740475650000|2025-02-25 09:27:30|17676.57|17596.57|17676.75|17596.75|17676.75|17596.75|17675.47|17595.47|10
1740475660000|2025-02-25 09:27:40|17676.9|17596.9|17676.02|17596.02|17676.96|17596.96|17675.89|17595.89|10
1740475670000|2025-02-25 09:27:50|17676.81|17596.81|17675.96|17595.96|17677.23|17597.23|17675.06|17595.06|10
1740475680000|2025-02-25 09:28:00|17675.66|17595.66|17676.98|17596.98|17676.98|17596.98|17675.1|17595.1|9
1740475690000|2025-02-25 09:28:10|17677.6|17597.6|17674.45|17594.45|17677.6|17597.6|17674.45|17594.45|9
1740475700000|2025-02-25 09:28:20|17674.49|17594.49|17665.94|17585.94|17674.49|17594.49|17665.94|17585.94|10
1740475710000|2025-02-25 09:28:30|17665.65|17585.65|17659.85|17579.85|17665.65|17585.65|17659.85|17579.85|10
1740475720000|2025-02-25 09:28:40|17658.15|17578.15|17647.17|17567.17|17658.15|17578.15|17647.17|17567.17|10
1740475730000|2025-02-25 09:28:50|17647.02|17567.02|17642.25|17562.25|17647.3|17567.3|17642.18|17562.18|9
1740475740000|2025-02-25 09:29:00|17641.62|17561.62|17640.17|17560.17|17641.9|17561.9|17640.17|17560.17|9
1740475750000|2025-02-25 09:29:10|17638.97|17558.97|17633.97|17553.97|17638.97|17558.97|17633.66|17553.66|10
1740475760000|2025-02-25 09:29:20|17636.12|17556.12|17642.64|17562.64|17643.28|17563.28|17636.12|17556.12|10
1740475770000|2025-02-25 09:29:30|17643.12|17563.12|17635.1|17555.1|17643.12|17563.12|17634.95|17554.95|10
1740475780000|2025-02-25 09:29:40|17632.13|17552.13|17626.74|17546.74|17632.13|17552.13|17626.74|17546.74|10
1740475790000|2025-02-25 09:29:50|17627.48|17547.48|17631.08|17551.08|17631.08|17551.08|17627.48|17547.48|10
1740475800000|2025-02-25 09:30:00|17631.79|17551.79|17643.89|17563.89|17643.89|17563.89|17631.79|17551.79|10
1740475810000|2025-02-25 09:30:10|17646.3|17566.3|17661.78|17581.78|17661.78|17581.78|17646.3|17566.3|10
1740475820000|2025-02-25 09:30:20|17661.83|17581.83|17661.97|17581.97|17661.97|17581.97|17658.44|17578.44|10
1740475830000|2025-02-25 09:30:30|17662.4|17582.4|17658.14|17578.14|17662.4|17582.4|17658.14|17578.14|10
1740475840000|2025-02-25 09:30:40|17658.03|17578.03|17661.08|17581.08|17662.32|17582.32|17658.03|17578.03|10
1740475850000|2025-02-25 09:30:50|17660.3|17580.3|17662.09|17582.09|17662.09|17582.09|17658.39|17578.39|10
1740475860000|2025-02-25 09:31:00|17662.37|17582.37|17654.95|17574.95|17662.37|17582.37|17654.81|17574.81|10
1740475870000|2025-02-25 09:31:10|17656.13|17576.13|17649.97|17569.97|17657.19|17577.19|17649.48|17569.48|10
1740475880000|2025-02-25 09:31:20|17647.9|17567.9|17648.54|17568.54|17648.9|17568.9|17645.05|17565.05|10
1740475890000|2025-02-25 09:31:30|17647.11|17567.11|17653.3|17573.3|17653.35|17573.35|17646.36|17566.36|10
1740475900000|2025-02-25 09:31:40|17652.33|17572.33|17660.57|17580.57|17660.57|17580.57|17652.33|17572.33|10
1740475910000|2025-02-25 09:31:50|17659.41|17579.41|17663.28|17583.28|17663.34|17583.34|17658.98|17578.98|10
1740475920000|2025-02-25 09:32:00|17662.76|17582.76|17664.24|17584.24|17664.24|17584.24|17662.26|17582.26|10
1740475930000|2025-02-25 09:32:10|17664.31|17584.31|17667.29|17587.29|17668.32|17588.32|17664.31|17584.31|9
1740475940000|2025-02-25 09:32:20|17667.25|17587.25|17676.54|17596.54|17676.54|17596.54|17667.25|17587.25|10
1740475950000|2025-02-25 09:32:30|17676.84|17596.84|17683.76|17603.76|17683.76|17603.76|17676.84|17596.84|10
1740475960000|2025-02-25 09:32:40|17683.5|17603.5|17683.09|17603.09|17684.25|17604.25|17682.82|17602.82|10
1740475970000|2025-02-25 09:32:50|17684.07|17604.07|17686.94|17606.94|17686.94|17606.94|17683.64|17603.64|10
1740475980000|2025-02-25 09:33:00|17686.77|17606.77|17684.56|17604.56|17690.21|17610.21|17684.56|17604.56|10
1740475990000|2025-02-25 09:33:10|17682.49|17602.49|17674.48|17594.48|17682.49|17602.49|17674.48|17594.48|10
1740476000000|2025-02-25 09:33:20|17674.22|17594.22|17670.98|17590.98|17674.22|17594.22|17670.94|17590.94|10
1740476010000|2025-02-25 09:33:30|17670.88|17590.88|17675.43|17595.43|17675.43|17595.43|17669.38|17589.38|10
1740476020000|2025-02-25 09:33:40|17674.77|17594.77|17678.69|17598.69|17678.69|17598.69|17674.77|17594.77|10
1740476030000|2025-02-25 09:33:50|17679.28|17599.28|17681.27|17601.27|17681.73|17601.73|17678.96|17598.96|10
1740476040000|2025-02-25 09:34:00|17681.15|17601.15|17680.31|17600.31|17682.27|17602.27|17680.31|17600.31|10
1740476050000|2025-02-25 09:34:10|17680.44|17600.44|17678.86|17598.86|17680.44|17600.44|17678.24|17598.24|10
1740476060000|2025-02-25 09:34:20|17678.95|17598.95|17683.36|17603.36|17683.36|17603.36|17678.95|17598.95|10
1740476070000|2025-02-25 09:34:30|17683.35|17603.35|17684.24|17604.24|17684.71|17604.71|17683.35|17603.35|10
1740476080000|2025-02-25 09:34:40|17682.28|17602.28|17687.96|17607.96|17687.96|17607.96|17681.31|17601.31|10
1740476090000|2025-02-25 09:34:50|17688.28|17608.28|17689.23|17609.23|17689.73|17609.73|17688.28|17608.28|10
1740476100000|2025-02-25 09:35:00|17688.18|17608.18|17688.56|17608.56|17688.6|17608.6|17686.15|17606.15|10
1740476110000|2025-02-25 09:35:10|17688.9|17608.9|17694.97|17614.97|17695.15|17615.15|17688.9|17608.9|10
1740476120000|2025-02-25 09:35:20|17694.93|17614.93|17699.75|17619.75|17699.75|17619.75|17694.93|17614.93|10
1740476130000|2025-02-25 09:35:30|17700.37|17620.37|17699.23|17619.23|17700.37|17620.37|17697.69|17617.69|10
1740476140000|2025-02-25 09:35:40|17700.7|17620.7|17698.07|17618.07|17701.02|17621.02|17695.72|17615.72|10
1740476150000|2025-02-25 09:35:50|17699.02|17619.02|17699.98|17619.98|17701.35|17621.35|17699.02|17619.02|10
1740476160000|2025-02-25 09:36:00|17699.82|17619.82|17695.96|17615.96|17699.82|17619.82|17695.96|17615.96|10
1740476170000|2025-02-25 09:36:10|17695.91|17615.91|17696.99|17616.99|17696.99|17616.99|17694.82|17614.82|10
1740476180000|2025-02-25 09:36:20|17696.96|17616.96|17701.24|17621.24|17701.24|17621.24|17696.96|17616.96|10
1740476190000|2025-02-25 09:36:30|17701.44|17621.44|17706.02|17626.02|17706.02|17626.02|17701.44|17621.44|10
1740476200000|2025-02-25 09:36:40|17706.03|17626.03|17711.75|17631.75|17711.75|17631.75|17706.03|17626.03|10
1740476210000|2025-02-25 09:36:50|17712.59|17632.59|17720.77|17640.77|17720.77|17640.77|17712.59|17632.59|10
1740476220000|2025-02-25 09:37:00|17721.43|17641.43|17729.45|17649.45|17729.67|17649.67|17721.43|17641.43|10
1740476230000|2025-02-25 09:37:10|17727.27|17647.27|17731.68|17651.68|17733.1|17653.1|17727.27|17647.27|10
1740476240000|2025-02-25 09:37:20|17730.51|17650.51|17725.05|17645.05|17730.51|17650.51|17725.05|17645.05|10
1740476250000|2025-02-25 09:37:30|17724.47|17644.47|17722.04|17642.04|17724.47|17644.47|17721.04|17641.04|10
1740476260000|2025-02-25 09:37:40|17722.53|17642.53|17717.97|17637.97|17722.59|17642.59|17717.97|17637.97|10
1740476270000|2025-02-25 09:37:50|17718.35|17638.35|17717.33|17637.33|17718.35|17638.35|17716.36|17636.36|10
1740476280000|2025-02-25 09:38:00|17717.36|17637.36|17710.21|17630.21|17717.68|17637.68|17710.21|17630.21|10
1740476290000|2025-02-25 09:38:10|17710.13|17630.13|17709.38|17629.38|17710.13|17630.13|17708.71|17628.71|10
1740476300000|2025-02-25 09:38:20|17708.39|17628.39|17712.24|17632.24|17712.24|17632.24|17708.08|17628.08|10
1740476310000|2025-02-25 09:38:30|17712.64|17632.64|17710.57|17630.57|17714.2|17634.2|17710.57|17630.57|9
1740476320000|2025-02-25 09:38:40|17710.22|17630.22|17708.52|17628.52|17710.41|17630.41|17708.22|17628.22|10
1740476330000|2025-02-25 09:38:50|17708.57|17628.57|17709.36|17629.36|17709.59|17629.59|17708.57|17628.57|10
1740476340000|2025-02-25 09:39:00|17709.33|17629.33|17712.76|17632.76|17712.76|17632.76|17708.84|17628.84|10
1740476350000|2025-02-25 09:39:10|17713.02|17633.02|17713.77|17633.77|17713.77|17633.77|17712.53|17632.53|10
1740476360000|2025-02-25 09:39:20|17714.45|17634.45|17718.23|17638.23|17718.74|17638.74|17714.45|17634.45|10
1740476370000|2025-02-25 09:39:30|17717.82|17637.82|17715.95|17635.95|17717.82|17637.82|17715.64|17635.64|9
1740476380000|2025-02-25 09:39:40|17715.67|17635.67|17719.2|17639.2|17719.2|17639.2|17715.54|17635.54|10
1740476390000|2025-02-25 09:39:50|17719.11|17639.11|17722.12|17642.12|17722.12|17642.12|17719.11|17639.11|10
1740476400000|2025-02-25 09:40:00|17722.09|17642.09|17722.58|17642.58|17722.58|17642.58|17720.53|17640.53|10
1740476410000|2025-02-25 09:40:10|17723.11|17643.11|17723.03|17643.03|17723.18|17643.18|17721.78|17641.78|8
1740476420000|2025-02-25 09:40:20|17722.85|17642.85|17725.4|17645.4|17725.86|17645.86|17722.85|17642.85|10
1740476430000|2025-02-25 09:40:30|17725.67|17645.67|17728.06|17648.06|17728.06|17648.06|17725.67|17645.67|9
1740476440000|2025-02-25 09:40:40|17728.12|17648.12|17734.99|17654.99|17734.99|17654.99|17728.12|17648.12|10
1740476450000|2025-02-25 09:40:50|17737.01|17657.01|17737.57|17657.57|17738.44|17658.44|17737.01|17657.01|10
1740476460000|2025-02-25 09:41:00|17737.09|17657.09|17742.06|17662.06|17742.06|17662.06|17736.4|17656.4|10
1740476470000|2025-02-25 09:41:10|17744.54|17664.54|17750.33|17670.33|17750.33|17670.33|17744.54|17664.54|10
1740476480000|2025-02-25 09:41:20|17750.58|17670.58|17750.51|17670.51|17751.16|17671.16|17748.82|17668.82|10
1740476490000|2025-02-25 09:41:30|17750.3|17670.3|17748.66|17668.66|17750.99|17670.99|17748.3|17668.3|10
1740476500000|2025-02-25 09:41:40|17748.16|17668.16|17743.26|17663.26|17748.16|17668.16|17743.26|17663.26|10
1740476510000|2025-02-25 09:41:50|17743.02|17663.02|17738.04|17658.04|17743.02|17663.02|17738.04|17658.04|10
1740476520000|2025-02-25 09:42:00|17737.81|17657.81|17730.97|17650.97|17737.81|17657.81|17730.97|17650.97|10
1740476530000|2025-02-25 09:42:10|17730.93|17650.93|17729.7|17649.7|17730.93|17650.93|17728.36|17648.36|10
1740476540000|2025-02-25 09:42:20|17729.84|17649.84|17732.97|17652.97|17733.13|17653.13|17729.46|17649.46|10
1740476550000|2025-02-25 09:42:30|17733.12|17653.12|17734.2|17654.2|17735.67|17655.67|17732.6|17652.6|10
1740476560000|2025-02-25 09:42:40|17733.19|17653.19|17732.3|17652.3|17733.19|17653.19|17731.57|17651.57|10
1740476570000|2025-02-25 09:42:50|17732.66|17652.66|17730.13|17650.13|17732.66|17652.66|17730.13|17650.13|10
1740476580000|2025-02-25 09:43:00|17730.06|17650.06|17729.09|17649.09|17730.84|17650.84|17728.91|17648.91|9
1740476590000|2025-02-25 09:43:10|17729.44|17649.44|17728.2|17648.2|17729.44|17649.44|17728.03|17648.03|9
1740476600000|2025-02-25 09:43:20|17728.41|17648.41|17728.41|17648.41|17729.93|17649.93|17728.41|17648.41|10
1740476610000|2025-02-25 09:43:30|17728.25|17648.25|17726.86|17646.86|17728.25|17648.25|17726.04|17646.04|10
1740476620000|2025-02-25 09:43:40|17726.98|17646.98|17725.7|17645.7|17727.6|17647.6|17725.7|17645.7|9
1740476630000|2025-02-25 09:43:50|17725.15|17645.15|17723.83|17643.83|17725.21|17645.21|17723.45|17643.45|10
1740476640000|2025-02-25 09:44:00|17723.78|17643.78|17723.81|17643.81|17723.81|17643.81|17723.18|17643.18|10
1740476650000|2025-02-25 09:44:10|17723.48|17643.48|17721.4|17641.4|17724.56|17644.56|17721.4|17641.4|10
1740476660000|2025-02-25 09:44:20|17721.94|17641.94|17718.12|17638.12|17721.94|17641.94|17718.12|17638.12|10
1740476670000|2025-02-25 09:44:30|17718.88|17638.88|17721.51|17641.51|17721.51|17641.51|17718.26|17638.26|10
1740476680000|2025-02-25 09:44:40|17721.52|17641.52|17720.7|17640.7|17721.91|17641.91|17720.59|17640.59|10
1740476690000|2025-02-25 09:44:50|17720.63|17640.63|17719.32|17639.32|17720.63|17640.63|17718.91|17638.91|9
1740476700000|2025-02-25 09:45:00|17718.35|17638.35|17714.78|17634.78|17719.49|17639.49|17714.78|17634.78|10
1740476710000|2025-02-25 09:45:10|17714.54|17634.54|17713.53|17633.53|17716.2|17636.2|17713.39|17633.39|10
1740476720000|2025-02-25 09:45:20|17713.43|17633.43|17709.38|17629.38|17713.56|17633.56|17709.38|17629.38|10
1740476730000|2025-02-25 09:45:30|17709.01|17629.01|17710.83|17630.83|17710.97|17630.97|17708.4|17628.4|10
1740476740000|2025-02-25 09:45:40|17710.9|17630.9|17710.36|17630.36|17710.9|17630.9|17710.36|17630.36|10
1740476750000|2025-02-25 09:45:50|17710.27|17630.27|17714.83|17634.83|17714.83|17634.83|17710.27|17630.27|10
1740476760000|2025-02-25 09:46:00|17714.77|17634.77|17718.76|17638.76|17719.17|17639.17|17714.61|17634.61|10
1740476770000|2025-02-25 09:46:10|17718.94|17638.94|17726.89|17646.89|17726.89|17646.89|17718.94|17638.94|9
1740476780000|2025-02-25 09:46:20|17726.6|17646.6|17736.25|17656.25|17736.25|17656.25|17726.6|17646.6|10
1740476790000|2025-02-25 09:46:30|17736.54|17656.54|17735.79|17655.79|17737.36|17657.36|17735.79|17655.79|10
1740476800000|2025-02-25 09:46:40|17735.49|17655.49|17733.13|17653.13|17735.49|17655.49|17731.42|17651.42|10
1740476810000|2025-02-25 09:46:50|17732.95|17652.95|17738.7|17658.7|17738.7|17658.7|17732.93|17652.93|10
1740476820000|2025-02-25 09:47:00|17738.23|17658.23|17735|17655|17739.26|17659.26|17735|17655|10
1740476830000|2025-02-25 09:47:10|17734.06|17654.06|17728.49|17648.49|17734.06|17654.06|17728.41|17648.41|10
1740476840000|2025-02-25 09:47:20|17728.7|17648.7|17724.45|17644.45|17728.7|17648.7|17724.09|17644.09|10
1740476850000|2025-02-25 09:47:30|17724.55|17644.55|17721.07|17641.07|17724.55|17644.55|17720.99|17640.99|10
1740476860000|2025-02-25 09:47:40|17720.57|17640.57|17717.55|17637.55|17720.62|17640.62|17717.55|17637.55|10
1740476870000|2025-02-25 09:47:50|17717.83|17637.83|17714.09|17634.09|17718.04|17638.04|17713.89|17633.89|10
1740476880000|2025-02-25 09:48:00|17714.49|17634.49|17705.61|17625.61|17714.49|17634.49|17705.61|17625.61|10
1740476890000|2025-02-25 09:48:10|17703.92|17623.92|17698.35|17618.35|17703.92|17623.92|17698.35|17618.35|10
1740476900000|2025-02-25 09:48:20|17698.85|17618.85|17695.61|17615.61|17699.55|17619.55|17695.61|17615.61|10
1740476910000|2025-02-25 09:48:30|17694.75|17614.75|17693.2|17613.2|17695.66|17615.66|17692.97|17612.97|10
1740476920000|2025-02-25 09:48:40|17693.12|17613.12|17690.74|17610.74|17693.12|17613.12|17690.74|17610.74|9
1740476930000|2025-02-25 09:48:50|17690.58|17610.58|17691.3|17611.3|17691.3|17611.3|17688.66|17608.66|10
1740476940000|2025-02-25 09:49:00|17691.17|17611.17|17687.38|17607.38|17691.17|17611.17|17686.74|17606.74|10
1740476950000|2025-02-25 09:49:10|17687.27|17607.27|17691.14|17611.14|17691.14|17611.14|17687.27|17607.27|10
1740476960000|2025-02-25 09:49:20|17691.73|17611.73|17691.7|17611.7|17693.98|17613.98|17691.7|17611.7|10
1740476970000|2025-02-25 09:49:30|17689.82|17609.82|17692.51|17612.51|17692.51|17612.51|17688.23|17608.23|10
1740476980000|2025-02-25 09:49:40|17692.38|17612.38|17689.52|17609.52|17692.38|17612.38|17689.52|17609.52|9
1740476990000|2025-02-25 09:49:50|17690.45|17610.45|17695.35|17615.35|17695.35|17615.35|17690.45|17610.45|9
1740477000000|2025-02-25 09:50:00|17695.95|17615.95|17698.69|17618.69|17698.88|17618.88|17695.95|17615.95|10
1740477010000|2025-02-25 09:50:10|17699.82|17619.82|17697.76|17617.76|17700.14|17620.14|17697.65|17617.65|9
1740477020000|2025-02-25 09:50:20|17698.27|17618.27|17695.94|17615.94|17698.27|17618.27|17695.94|17615.94|10
1740477030000|2025-02-25 09:50:30|17695.52|17615.52|17687.36|17607.36|17695.52|17615.52|17687.36|17607.36|10
1740477040000|2025-02-25 09:50:40|17686.23|17606.23|17675.32|17595.32|17686.23|17606.23|17675.32|17595.32|10
1740477050000|2025-02-25 09:50:50|17674.85|17594.85|17662.04|17582.04|17674.85|17594.85|17662.04|17582.04|10
1740477060000|2025-02-25 09:51:00|17661.87|17581.87|17646.3|17566.3|17661.87|17581.87|17646.3|17566.3|10
1740477070000|2025-02-25 09:51:10|17645.56|17565.56|17641.72|17561.72|17645.56|17565.56|17640.08|17560.08|10
1740477080000|2025-02-25 09:51:20|17641.87|17561.87|17641.29|17561.29|17642.09|17562.09|17640.67|17560.67|10
1740477090000|2025-02-25 09:51:30|17640.9|17560.9|17645.08|17565.08|17645.28|17565.28|17640.9|17560.9|10
1740477100000|2025-02-25 09:51:40|17645.05|17565.05|17646.02|17566.02|17648.12|17568.12|17645.05|17565.05|10
1740477110000|2025-02-25 09:51:50|17645.21|17565.21|17650.14|17570.14|17650.14|17570.14|17644.66|17564.66|10
1740477120000|2025-02-25 09:52:00|17651.39|17571.39|17655.29|17575.29|17655.29|17575.29|17651.39|17571.39|10
1740477130000|2025-02-25 09:52:10|17655.23|17575.23|17648.02|17568.02|17655.23|17575.23|17648.02|17568.02|10
1740477140000|2025-02-25 09:52:20|17646.08|17566.08|17645.21|17565.21|17647.76|17567.76|17643.01|17563.01|10
1740477150000|2025-02-25 09:52:30|17644.68|17564.68|17644.8|17564.8|17645.45|17565.45|17643.57|17563.57|10
1740477160000|2025-02-25 09:52:40|17644.27|17564.27|17639.54|17559.54|17644.27|17564.27|17639.54|17559.54|9
1740477170000|2025-02-25 09:52:50|17638.6|17558.6|17632.27|17552.27|17638.6|17558.6|17632.06|17552.06|10
1740477180000|2025-02-25 09:53:00|17631.94|17551.94|17631.83|17551.83|17634|17554|17629.98|17549.98|10
1740477190000|2025-02-25 09:53:10|17632.03|17552.03|17624.68|17544.68|17632.3|17552.3|17624.68|17544.68|10
1740477200000|2025-02-25 09:53:20|17622.11|17542.11|17621.9|17541.9|17623.82|17543.82|17621.9|17541.9|10
1740477210000|2025-02-25 09:53:30|17621.27|17541.27|17621.46|17541.46|17621.46|17541.46|17619.95|17539.95|10
1740477220000|2025-02-25 09:53:40|17621.26|17541.26|17627.63|17547.63|17627.63|17547.63|17621.12|17541.12|10
1740477230000|2025-02-25 09:53:50|17627.07|17547.07|17635.51|17555.51|17635.51|17555.51|17627.07|17547.07|10
1740477240000|2025-02-25 09:54:00|17635.85|17555.85|17648.3|17568.3|17648.3|17568.3|17635.85|17555.85|10
1740477250000|2025-02-25 09:54:10|17649.13|17569.13|17653.46|17573.46|17656.37|17576.37|17648.93|17568.93|10
1740477260000|2025-02-25 09:54:20|17654.95|17574.95|17652.56|17572.56|17654.95|17574.95|17652.44|17572.44|10
1740477270000|2025-02-25 09:54:30|17651.25|17571.25|17649.72|17569.72|17652.67|17572.67|17649.72|17569.72|10
1740477280000|2025-02-25 09:54:40|17649.75|17569.75|17644.58|17564.58|17650.08|17570.08|17644.35|17564.35|10
1740477290000|2025-02-25 09:54:50|17642.16|17562.16|17639.18|17559.18|17642.74|17562.74|17639.18|17559.18|10
1740477300000|2025-02-25 09:55:00|17639.44|17559.44|17635.14|17555.14|17640.07|17560.07|17635.14|17555.14|10
1740477310000|2025-02-25 09:55:10|17635.4|17555.4|17631.87|17551.87|17636.43|17556.43|17631.85|17551.85|10
1740477320000|2025-02-25 09:55:20|17630.11|17550.11|17630.78|17550.78|17631.1|17551.1|17630.08|17550.08|10
1740477330000|2025-02-25 09:55:30|17630.03|17550.03|17628.78|17548.78|17631.03|17551.03|17628.78|17548.78|10
1740477340000|2025-02-25 09:55:40|17629.24|17549.24|17634.73|17554.73|17634.73|17554.73|17629.2|17549.2|10
1740477350000|2025-02-25 09:55:50|17635.65|17555.65|17640.67|17560.67|17640.83|17560.83|17635.65|17555.65|10
1740477360000|2025-02-25 09:56:00|17640.53|17560.53|17651.65|17571.65|17651.65|17571.65|17640.35|17560.35|10
1740477370000|2025-02-25 09:56:10|17651.59|17571.59|17648.64|17568.64|17654.67|17574.67|17648.39|17568.39|10
1740477380000|2025-02-25 09:56:20|17648.47|17568.47|17645.55|17565.55|17650.25|17570.25|17645.36|17565.36|10
1740477390000|2025-02-25 09:56:30|17639.68|17559.68|17634.44|17554.44|17640.06|17560.06|17634.44|17554.44|10
1740477400000|2025-02-25 09:56:40|17634.25|17554.25|17632.59|17552.59|17634.25|17554.25|17631.64|17551.64|10
1740477410000|2025-02-25 09:56:50|17632.99|17552.99|17633.53|17553.53|17635.05|17555.05|17632.97|17552.97|10
1740477420000|2025-02-25 09:57:00|17633.91|17553.91|17630.02|17550.02|17634.69|17554.69|17629.33|17549.33|10
1740477430000|2025-02-25 09:57:10|17632.01|17552.01|17634.18|17554.18|17634.37|17554.37|17631.73|17551.73|10
1740477440000|2025-02-25 09:57:20|17634.4|17554.4|17638.36|17558.36|17638.51|17558.51|17634.4|17554.4|10
1740477450000|2025-02-25 09:57:30|17638.23|17558.23|17636.05|17556.05|17639.08|17559.08|17634.66|17554.66|10
1740477460000|2025-02-25 09:57:40|17636.16|17556.16|17635.99|17555.99|17636.46|17556.46|17635.07|17555.07|10
1740477470000|2025-02-25 09:57:50|17635.76|17555.76|17637.59|17557.59|17637.59|17557.59|17635.33|17555.33|10
1740477480000|2025-02-25 09:58:00|17637.62|17557.62|17639.89|17559.89|17641.14|17561.14|17637.62|17557.62|10
1740477490000|2025-02-25 09:58:10|17638.94|17558.94|17637.66|17557.66|17638.94|17558.94|17636.88|17556.88|10
1740477500000|2025-02-25 09:58:20|17636.99|17556.99|17640.74|17560.74|17640.74|17560.74|17636.99|17556.99|10
1740477510000|2025-02-25 09:58:30|17640.36|17560.36|17644.26|17564.26|17644.26|17564.26|17640.21|17560.21|10
1740477520000|2025-02-25 09:58:40|17643.43|17563.43|17649.98|17569.98|17649.98|17569.98|17643.43|17563.43|10
1740477530000|2025-02-25 09:58:50|17649.63|17569.63|17651.42|17571.42|17651.43|17571.43|17649.2|17569.2|10
1740477540000|2025-02-25 09:59:00|17652.12|17572.12|17645.83|17565.83|17652.12|17572.12|17645.39|17565.39|10
1740477550000|2025-02-25 09:59:10|17645.59|17565.59|17637.62|17557.62|17645.67|17565.67|17637.62|17557.62|10
1740477560000|2025-02-25 09:59:20|17638.11|17558.11|17636.58|17556.58|17638.11|17558.11|17636|17556|10
1740477570000|2025-02-25 09:59:30|17635.98|17555.98|17630.4|17550.4|17636.71|17556.71|17630.4|17550.4|10
1740477580000|2025-02-25 09:59:40|17629.48|17549.48|17626.84|17546.84|17629.48|17549.48|17626.84|17546.84|10
1740477590000|2025-02-25 09:59:50|17627.4|17547.4|17625.53|17545.53|17627.4|17547.4|17625.53|17545.53|10
1740477600000|2025-02-25 10:00:00|17625.51|17545.51|17624.12|17544.12|17626.41|17546.41|17624.12|17544.12|10
1740477610000|2025-02-25 10:00:10|17624.59|17544.59|17627.76|17547.76|17627.9|17547.9|17624.59|17544.59|10
1740477620000|2025-02-25 10:00:20|17627.41|17547.41|17623.84|17543.84|17627.41|17547.41|17623.74|17543.74|10
1740477630000|2025-02-25 10:00:30|17624.4|17544.4|17625.14|17545.14|17625.14|17545.14|17622|17542|10
1740477640000|2025-02-25 10:00:40|17625.2|17545.2|17628.11|17548.11|17628.11|17548.11|17625.2|17545.2|10
1740477650000|2025-02-25 10:00:50|17628.09|17548.09|17627.48|17547.48|17628.1|17548.1|17627.3|17547.3|10
1740477660000|2025-02-25 10:01:00|17627.53|17547.53|17625.35|17545.35|17629.42|17549.42|17625.35|17545.35|9
1740477670000|2025-02-25 10:01:10|17625.24|17545.24|17616.36|17536.36|17625.24|17545.24|17616.36|17536.36|10
1740477680000|2025-02-25 10:01:20|17615.08|17535.08|17601.93|17521.93|17615.08|17535.08|17601.93|17521.93|10
1740477690000|2025-02-25 10:01:30|17599.96|17519.96|17584.85|17504.85|17599.96|17519.96|17584.85|17504.85|10
1740477700000|2025-02-25 10:01:40|17584.07|17504.07|17576.68|17496.68|17584.07|17504.07|17576.68|17496.68|10
1740477710000|2025-02-25 10:01:50|17573.15|17493.15|17523.54|17443.54|17573.15|17493.15|17523.54|17443.54|10
1740477720000|2025-02-25 10:02:00|17523.02|17443.02|17542.63|17462.63|17542.63|17462.63|17523.02|17443.02|10
1740477730000|2025-02-25 10:02:10|17543.62|17463.62|17580|17500|17580.57|17500.57|17543.62|17463.62|10
1740477740000|2025-02-25 10:02:20|17579.67|17499.67|17592.41|17512.41|17592.98|17512.98|17579.67|17499.67|10
1740477750000|2025-02-25 10:02:30|17593.81|17513.81|17607.86|17527.86|17607.86|17527.86|17593.81|17513.81|10
1740477760000|2025-02-25 10:02:40|17608.2|17528.2|17622.94|17542.94|17622.94|17542.94|17607.68|17527.68|10
1740477770000|2025-02-25 10:02:50|17621.19|17541.19|17620.22|17540.22|17623.52|17543.52|17620.22|17540.22|10
1740477780000|2025-02-25 10:03:00|17617.64|17537.64|17628.31|17548.31|17628.31|17548.31|17617.11|17537.11|10
1740477790000|2025-02-25 10:03:10|17629.51|17549.51|17634.69|17554.69|17634.69|17554.69|17629.51|17549.51|10
1740477800000|2025-02-25 10:03:20|17634.38|17554.38|17636.49|17556.49|17636.49|17556.49|17632.6|17552.6|10
1740477810000|2025-02-25 10:03:30|17635.38|17555.38|17638.13|17558.13|17638.13|17558.13|17634.66|17554.66|10
1740477820000|2025-02-25 10:03:40|17638.1|17558.1|17655.54|17575.54|17655.54|17575.54|17636.6|17556.6|10
1740477830000|2025-02-25 10:03:50|17656.12|17576.12|17664.84|17584.84|17664.84|17584.84|17656.12|17576.12|10
1740477840000|2025-02-25 10:04:00|17667.4|17587.4|17691.68|17611.68|17691.68|17611.68|17666.29|17586.29|10
1740477850000|2025-02-25 10:04:10|17694.17|17614.17|17693.11|17613.11|17698.03|17618.03|17693.11|17613.11|10
1740477860000|2025-02-25 10:04:20|17694.68|17614.68|17692.87|17612.87|17694.68|17614.68|17690.44|17610.44|10
1740477870000|2025-02-25 10:04:30|17695.85|17615.85|17700.66|17620.66|17700.66|17620.66|17695.02|17615.02|10
1740477880000|2025-02-25 10:04:40|17701.79|17621.79|17718.58|17638.58|17718.58|17638.58|17701.79|17621.79|10
1740477890000|2025-02-25 10:04:50|17719.55|17639.55|17720.6|17640.6|17720.6|17640.6|17718.23|17638.23|10
1740477900000|2025-02-25 10:05:00|17720.78|17640.78|17725.76|17645.76|17725.76|17645.76|17718.89|17638.89|10
1740477910000|2025-02-25 10:05:10|17727.66|17647.66|17732.6|17652.6|17732.6|17652.6|17721.02|17641.02|10
1740477920000|2025-02-25 10:05:20|17733.61|17653.61|17733.42|17653.42|17737.66|17657.66|17733.42|17653.42|10
1740477930000|2025-02-25 10:05:30|17733.58|17653.58|17718.3|17638.3|17733.58|17653.58|17718.3|17638.3|10
1740477940000|2025-02-25 10:05:40|17715.83|17635.83|17711.65|17631.65|17715.83|17635.83|17710.46|17630.46|10
1740477950000|2025-02-25 10:05:50|17713.27|17633.27|17706.86|17626.86|17713.33|17633.33|17706.86|17626.86|10
1740477960000|2025-02-25 10:06:00|17705.73|17625.73|17724.47|17644.47|17724.47|17644.47|17705.09|17625.09|10
1740477970000|2025-02-25 10:06:10|17724.58|17644.58|17731.11|17651.11|17731.64|17651.64|17724.49|17644.49|10
1740477980000|2025-02-25 10:06:20|17730.32|17650.32|17723.81|17643.81|17730.96|17650.96|17723.81|17643.81|10
1740477990000|2025-02-25 10:06:30|17723.52|17643.52|17721.72|17641.72|17723.52|17643.52|17718.38|17638.38|10
1740478000000|2025-02-25 10:06:40|17722.04|17642.04|17722.58|17642.58|17723.64|17643.64|17722.04|17642.04|10
1740478010000|2025-02-25 10:06:50|17722.19|17642.19|17714.88|17634.88|17722.19|17642.19|17714.88|17634.88|10
1740478020000|2025-02-25 10:07:00|17712.57|17632.57|17709.76|17629.76|17712.57|17632.57|17706.93|17626.93|10
1740478030000|2025-02-25 10:07:10|17709.47|17629.47|17703.7|17623.7|17709.47|17629.47|17703.08|17623.08|10
1740478040000|2025-02-25 10:07:20|17703.82|17623.82|17711.6|17631.6|17711.6|17631.6|17703.82|17623.82|10
1740478050000|2025-02-25 10:07:30|17711.47|17631.47|17721.65|17641.65|17721.98|17641.98|17711.05|17631.05|10
1740478060000|2025-02-25 10:07:40|17722.31|17642.31|17716.66|17636.66|17722.31|17642.31|17716.66|17636.66|10
1740478070000|2025-02-25 10:07:50|17716.43|17636.43|17714.1|17634.1|17716.43|17636.43|17714.1|17634.1|10
1740478080000|2025-02-25 10:08:00|17714.24|17634.24|17703.21|17623.21|17714.24|17634.24|17703.21|17623.21|10
1740478090000|2025-02-25 10:08:10|17702.72|17622.72|17693.98|17613.98|17702.72|17622.72|17692.88|17612.88|10
1740478100000|2025-02-25 10:08:20|17694.68|17614.68|17684.95|17604.95|17694.75|17614.75|17684.95|17604.95|10
1740478110000|2025-02-25 10:08:30|17683.97|17603.97|17683.2|17603.2|17683.97|17603.97|17681.8|17601.8|10
1740478120000|2025-02-25 10:08:40|17685.69|17605.69|17685.04|17605.04|17687.51|17607.51|17683.53|17603.53|10
1740478130000|2025-02-25 10:08:50|17684.66|17604.66|17680.91|17600.91|17684.88|17604.88|17680.91|17600.91|10
1740478140000|2025-02-25 10:09:00|17679.77|17599.77|17664.5|17584.5|17679.77|17599.77|17664.5|17584.5|10
1740478150000|2025-02-25 10:09:10|17664.22|17584.22|17669.56|17589.56|17669.56|17589.56|17663.83|17583.83|10
1740478160000|2025-02-25 10:09:20|17668.56|17588.56|17666.67|17586.67|17668.56|17588.56|17666.5|17586.5|10
1740478170000|2025-02-25 10:09:30|17666.59|17586.59|17665.57|17585.57|17667.06|17587.06|17665.57|17585.57|9
1740478180000|2025-02-25 10:09:40|17665.48|17585.48|17660.02|17580.02|17665.48|17585.48|17660.02|17580.02|10
1740478190000|2025-02-25 10:09:50|17658.74|17578.74|17653.52|17573.52|17658.74|17578.74|17651.41|17571.41|10
1740478200000|2025-02-25 10:10:00|17652.91|17572.91|17640.07|17560.07|17652.91|17572.91|17640.07|17560.07|10
1740478210000|2025-02-25 10:10:10|17639.86|17559.86|17636.56|17556.56|17639.86|17559.86|17635.49|17555.49|10
1740478220000|2025-02-25 10:10:20|17636.28|17556.28|17628.75|17548.75|17636.28|17556.28|17628.75|17548.75|10
1740478230000|2025-02-25 10:10:30|17627.72|17547.72|17618.34|17538.34|17627.72|17547.72|17618.18|17538.18|10
1740478240000|2025-02-25 10:10:40|17617.46|17537.46|17611.77|17531.77|17617.46|17537.46|17611.22|17531.22|10
1740478250000|2025-02-25 10:10:50|17611.47|17531.47|17603.55|17523.55|17612.32|17532.32|17603.55|17523.55|10
1740478260000|2025-02-25 10:11:00|17603.42|17523.42|17594.88|17514.88|17603.8|17523.8|17594.88|17514.88|10
1740478270000|2025-02-25 10:11:10|17594.34|17514.34|17591.27|17511.27|17594.34|17514.34|17590.32|17510.32|10
1740478280000|2025-02-25 10:11:20|17591.1|17511.1|17587.01|17507.01|17591.21|17511.21|17587.01|17507.01|10
1740478290000|2025-02-25 10:11:30|17587.89|17507.89|17586.53|17506.53|17589.63|17509.63|17586.53|17506.53|10
1740478300000|2025-02-25 10:11:40|17585.66|17505.66|17568.99|17488.99|17585.66|17505.66|17568.99|17488.99|10
1740478310000|2025-02-25 10:11:50|17568.25|17488.25|17564.89|17484.89|17568.25|17488.25|17564.89|17484.89|10
1740478320000|2025-02-25 10:12:00|17564.63|17484.63|17569.25|17489.25|17569.25|17489.25|17563.87|17483.87|10
1740478330000|2025-02-25 10:12:10|17570.12|17490.12|17579.83|17499.83|17579.83|17499.83|17570.12|17490.12|10
1740478340000|2025-02-25 10:12:20|17580.94|17500.94|17594.97|17514.97|17595.13|17515.13|17580.84|17500.84|10
1740478350000|2025-02-25 10:12:30|17594.37|17514.37|17586.31|17506.31|17596.27|17516.27|17586.31|17506.31|10
1740478360000|2025-02-25 10:12:40|17582.63|17502.63|17577.59|17497.59|17583.62|17503.62|17577.59|17497.59|10
1740478370000|2025-02-25 10:12:50|17576.58|17496.58|17573.49|17493.49|17576.58|17496.58|17573.36|17493.36|10
1740478380000|2025-02-25 10:13:00|17573.55|17493.55|17561.16|17481.16|17573.55|17493.55|17561.16|17481.16|10
1740478390000|2025-02-25 10:13:10|17558|17478|17550.92|17470.92|17558|17478|17549.65|17469.65|10
1740478400000|2025-02-25 10:13:20|17547.66|17467.66|17538.28|17458.28|17547.66|17467.66|17538.28|17458.28|10
1740478410000|2025-02-25 10:13:30|17536.95|17456.95|17526.75|17446.75|17536.95|17456.95|17526.08|17446.08|10
1740478420000|2025-02-25 10:13:40|17526.56|17446.56|17529.39|17449.39|17530.11|17450.11|17525.89|17445.89|10
1740478430000|2025-02-25 10:13:50|17528.42|17448.42|17526.2|17446.2|17529.33|17449.33|17526.11|17446.11|10
1740478440000|2025-02-25 10:14:00|17526.15|17446.15|17529.28|17449.28|17532.4|17452.4|17525.81|17445.81|10
1740478450000|2025-02-25 10:14:10|17530.03|17450.03|17525.35|17445.35|17530.81|17450.81|17525.35|17445.35|10
1740478460000|2025-02-25 10:14:20|17525.45|17445.45|17525.92|17445.92|17528.01|17448.01|17525.45|17445.45|10
1740478470000|2025-02-25 10:14:30|17526.51|17446.51|17526.17|17446.17|17528.8|17448.8|17526.17|17446.17|10
1740478480000|2025-02-25 10:14:40|17525.23|17445.23|17510.89|17430.89|17525.24|17445.24|17510.89|17430.89|10
1740478490000|2025-02-25 10:14:50|17510.11|17430.11|17508.65|17428.65|17510.88|17430.88|17508.65|17428.65|10
1740478500000|2025-02-25 10:15:00|17508.05|17428.05|17507.27|17427.27|17511.12|17431.12|17507.12|17427.12|10
1740478510000|2025-02-25 10:15:10|17507.31|17427.31|17524.52|17444.52|17524.52|17444.52|17498|17418|10
1740478520000|2025-02-25 10:15:20|17525.17|17445.17|17522.87|17442.87|17526.85|17446.85|17522.87|17442.87|10
1740478530000|2025-02-25 10:15:30|17523.36|17443.36|17512.82|17432.82|17523.36|17443.36|17512.82|17432.82|10
1740478540000|2025-02-25 10:15:40|17512.29|17432.29|17503.84|17423.84|17512.29|17432.29|17503.84|17423.84|10
1740478550000|2025-02-25 10:15:50|17505.18|17425.18|17511.25|17431.25|17511.8|17431.8|17505.18|17425.18|10
1740478560000|2025-02-25 10:16:00|17514.28|17434.28|17506.74|17426.74|17514.69|17434.69|17506.74|17426.74|10
1740478570000|2025-02-25 10:16:10|17506.8|17426.8|17509.48|17429.48|17509.48|17429.48|17505.78|17425.78|10
1740478580000|2025-02-25 10:16:20|17509.28|17429.28|17504.51|17424.51|17509.59|17429.59|17503.94|17423.94|10
1740478590000|2025-02-25 10:16:30|17504.39|17424.39|17498.84|17418.84|17504.39|17424.39|17498.84|17418.84|10
1740478600000|2025-02-25 10:16:40|17499.62|17419.62|17493.25|17413.25|17500.72|17420.72|17492.54|17412.54|10
1740478610000|2025-02-25 10:16:50|17490.91|17410.91|17485.12|17405.12|17490.91|17410.91|17485.12|17405.12|10
1740478620000|2025-02-25 10:17:00|17486.15|17406.15|17490.34|17410.34|17490.34|17410.34|17485.22|17405.22|10
1740478630000|2025-02-25 10:17:10|17490.94|17410.94|17507.36|17427.36|17507.36|17427.36|17490.94|17410.94|10
1740478640000|2025-02-25 10:17:20|17509.28|17429.28|17519.77|17439.77|17519.77|17439.77|17508.85|17428.85|10
1740478650000|2025-02-25 10:17:30|17519.22|17439.22|17510.03|17430.03|17519.22|17439.22|17510.03|17430.03|10
1740478660000|2025-02-25 10:17:40|17509.94|17429.94|17508.03|17428.03|17509.94|17429.94|17507.51|17427.51|10
1740478670000|2025-02-25 10:17:50|17507.61|17427.61|17506.08|17426.08|17507.61|17427.61|17504.96|17424.96|9
1740478680000|2025-02-25 10:18:00|17506.1|17426.1|17504.53|17424.53|17507.11|17427.11|17501.99|17421.99|10
1740478690000|2025-02-25 10:18:10|17507.44|17427.44|17515.07|17435.07|17517.61|17437.61|17507.44|17427.44|10
1740478700000|2025-02-25 10:18:20|17514.15|17434.15|17503.68|17423.68|17515.6|17435.6|17503.68|17423.68|10
1740478710000|2025-02-25 10:18:30|17504.45|17424.45|17489.45|17409.45|17504.45|17424.45|17489.45|17409.45|10
1740478720000|2025-02-25 10:18:40|17488.89|17408.89|17482.37|17402.37|17492.13|17412.13|17482.37|17402.37|10
1740478730000|2025-02-25 10:18:50|17480.06|17400.06|17480.42|17400.42|17481.49|17401.49|17477.42|17397.42|10
1740478740000|2025-02-25 10:19:00|17480.44|17400.44|17485.64|17405.64|17485.75|17405.75|17480.44|17400.44|10
1740478750000|2025-02-25 10:19:10|17488.35|17408.35|17510.29|17430.29|17510.29|17430.29|17487.54|17407.54|10
1740478760000|2025-02-25 10:19:20|17513.14|17433.14|17517.18|17437.18|17517.18|17437.18|17511.2|17431.2|10
1740478770000|2025-02-25 10:19:30|17517.38|17437.38|17519.6|17439.6|17519.6|17439.6|17517.38|17437.38|10
1740478780000|2025-02-25 10:19:40|17519.39|17439.39|17526.71|17446.71|17526.71|17446.71|17516.22|17436.22|10
1740478790000|2025-02-25 10:19:50|17526.87|17446.87|17518.35|17438.35|17527.29|17447.29|17518.35|17438.35|10
1740478800000|2025-02-25 10:20:00|17517.16|17437.16|17506.32|17426.32|17518.3|17438.3|17506.32|17426.32|10
1740478810000|2025-02-25 10:20:10|17504.53|17424.53|17493.11|17413.11|17504.53|17424.53|17491.47|17411.47|10
1740478820000|2025-02-25 10:20:20|17492.88|17412.88|17488.74|17408.74|17496.18|17416.18|17488.74|17408.74|10
1740478830000|2025-02-25 10:20:30|17485.48|17405.48|17480.71|17400.71|17485.48|17405.48|17480.71|17400.71|10
1740478840000|2025-02-25 10:20:40|17479.71|17399.71|17467.54|17387.54|17479.96|17399.96|17467.54|17387.54|10
1740478850000|2025-02-25 10:20:50|17464.11|17384.11|17464.18|17384.18|17464.65|17384.65|17463.75|17383.75|10
1740478860000|2025-02-25 10:21:00|17464.39|17384.39|17445.29|17365.29|17464.39|17384.39|17445.29|17365.29|10
1740478870000|2025-02-25 10:21:10|17442.17|17362.17|17417.8|17337.8|17442.17|17362.17|17417.8|17337.8|10
1740478880000|2025-02-25 10:21:20|17417.39|17337.39|17434.35|17354.35|17434.35|17354.35|17417.39|17337.39|10
1740478890000|2025-02-25 10:21:30|17434.04|17354.04|17426.54|17346.54|17435.16|17355.16|17426.54|17346.54|10
1740478900000|2025-02-25 10:21:40|17424.77|17344.77|17407.24|17327.24|17425.89|17345.89|17407.24|17327.24|10
1740478910000|2025-02-25 10:21:50|17407.83|17327.83|17399.25|17319.25|17407.83|17327.83|17387.13|17307.13|10
1740478920000|2025-02-25 10:22:00|17399.84|17319.84|17409.25|17329.25|17412.63|17332.63|17399.84|17319.84|10
1740478930000|2025-02-25 10:22:10|17410.41|17330.41|17403.03|17323.03|17410.41|17330.41|17401.59|17321.59|10
1740478940000|2025-02-25 10:22:20|17399.98|17319.98|17381.74|17301.74|17399.98|17319.98|17381.74|17301.74|10
1740478950000|2025-02-25 10:22:30|17382.33|17302.33|17387.41|17307.41|17387.41|17307.41|17382.29|17302.29|10
1740478960000|2025-02-25 10:22:40|17387.67|17307.67|17385.05|17305.05|17392.64|17312.64|17385.05|17305.05|10
1740478970000|2025-02-25 10:22:50|17383.22|17303.22|17387.8|17307.8|17387.8|17307.8|17379.83|17299.83|10
1740478980000|2025-02-25 10:23:00|17387.29|17307.29|17424.28|17344.28|17424.28|17344.28|17387.29|17307.29|10
1740478990000|2025-02-25 10:23:10|17426.74|17346.74|17424.17|17344.17|17430.03|17350.03|17424.17|17344.17|10
1740479000000|2025-02-25 10:23:20|17423.36|17343.36|17408.72|17328.72|17423.36|17343.36|17408.72|17328.72|10
1740479010000|2025-02-25 10:23:30|17408.92|17328.92|17404.03|17324.03|17408.92|17328.92|17402.72|17322.72|10
1740479020000|2025-02-25 10:23:40|17406.14|17326.14|17406.3|17326.3|17413.15|17333.15|17406.14|17326.14|10
1740479030000|2025-02-25 10:23:50|17404.42|17324.42|17399.66|17319.66|17404.42|17324.42|17392.47|17312.47|10
1740479040000|2025-02-25 10:24:00|17405.02|17325.02|17429.54|17349.54|17429.54|17349.54|17405.02|17325.02|10
1740479050000|2025-02-25 10:24:10|17433.58|17353.58|17453.4|17373.4|17453.4|17373.4|17433.58|17353.58|10
1740479060000|2025-02-25 10:24:20|17453.87|17373.87|17459.82|17379.82|17459.82|17379.82|17452.63|17372.63|10
1740479070000|2025-02-25 10:24:30|17460.04|17380.04|17467.16|17387.16|17467.16|17387.16|17459.38|17379.38|10
1740479080000|2025-02-25 10:24:40|17466.22|17386.22|17447.51|17367.51|17466.22|17386.22|17447.51|17367.51|10
1740479090000|2025-02-25 10:24:50|17446.63|17366.63|17449.01|17369.01|17453.94|17373.94|17446.63|17366.63|10
1740479100000|2025-02-25 10:25:00|17447.79|17367.79|17446.07|17366.07|17449.61|17369.61|17446.07|17366.07|10
1740479110000|2025-02-25 10:25:10|17444.77|17364.77|17434.16|17354.16|17446.8|17366.8|17434.16|17354.16|10
1740479120000|2025-02-25 10:25:20|17429.29|17349.29|17424.2|17344.2|17429.29|17349.29|17418.27|17338.27|10
1740479130000|2025-02-25 10:25:30|17422.95|17342.95|17432.63|17352.63|17432.63|17352.63|17422.95|17342.95|10
1740479140000|2025-02-25 10:25:40|17432.92|17352.92|17425.88|17345.88|17433.61|17353.61|17425.88|17345.88|10
1740479150000|2025-02-25 10:25:50|17425.49|17345.49|17409.71|17329.71|17425.49|17345.49|17409.71|17329.71|10
1740479160000|2025-02-25 10:26:00|17407.34|17327.34|17404.51|17324.51|17408.29|17328.29|17401.15|17321.15|10
1740479170000|2025-02-25 10:26:10|17409.02|17329.02|17411.86|17331.86|17415.37|17335.37|17409.02|17329.02|10
1740479180000|2025-02-25 10:26:20|17414.55|17334.55|17415.77|17335.77|17415.88|17335.88|17412.98|17332.98|10
1740479190000|2025-02-25 10:26:30|17419.14|17339.14|17440.92|17360.92|17440.92|17360.92|17419.14|17339.14|10
1740479200000|2025-02-25 10:26:40|17442.5|17362.5|17452.95|17372.95|17452.95|17372.95|17442.4|17362.4|9
1740479210000|2025-02-25 10:26:50|17455.95|17375.95|17459.78|17379.78|17460.9|17380.9|17455.95|17375.95|10
1740479220000|2025-02-25 10:27:00|17458.92|17378.92|17465.8|17385.8|17465.8|17385.8|17457.76|17377.76|10
1740479230000|2025-02-25 10:27:10|17466.36|17386.36|17490.45|17410.45|17490.45|17410.45|17466.36|17386.36|10
1740479240000|2025-02-25 10:27:20|17489.31|17409.31|17486.59|17406.59|17493.29|17413.29|17486.59|17406.59|10
1740479250000|2025-02-25 10:27:30|17486.01|17406.01|17486.5|17406.5|17490.03|17410.03|17485.82|17405.82|10
1740479260000|2025-02-25 10:27:40|17485.51|17405.51|17472.95|17392.95|17485.51|17405.51|17472.95|17392.95|10
1740479270000|2025-02-25 10:27:50|17471.89|17391.89|17479.88|17399.88|17479.88|17399.88|17471.89|17391.89|10
1740479280000|2025-02-25 10:28:00|17482.84|17402.84|17501.75|17421.75|17501.75|17421.75|17482.84|17402.84|10
1740479290000|2025-02-25 10:28:10|17504.38|17424.38|17522.12|17442.12|17522.12|17442.12|17504.38|17424.38|10
1740479300000|2025-02-25 10:28:20|17523.46|17443.46|17537.91|17457.91|17537.91|17457.91|17523.46|17443.46|10
1740479310000|2025-02-25 10:28:30|17538.98|17458.98|17555.74|17475.74|17556.51|17476.51|17538.98|17458.98|10
1740479320000|2025-02-25 10:28:40|17555.92|17475.92|17558.02|17478.02|17561.15|17481.15|17555.92|17475.92|10
1740479330000|2025-02-25 10:28:50|17557.52|17477.52|17558.56|17478.56|17559.62|17479.62|17557.28|17477.28|10
1740479340000|2025-02-25 10:29:00|17559.39|17479.39|17558.93|17478.93|17561.47|17481.47|17558.93|17478.93|10
1740479350000|2025-02-25 10:29:10|17560.74|17480.74|17566.66|17486.66|17566.66|17486.66|17560.74|17480.74|10
1740479360000|2025-02-25 10:29:20|17566.48|17486.48|17594.99|17514.99|17594.99|17514.99|17566.48|17486.48|10
1740479370000|2025-02-25 10:29:30|17594.72|17514.72|17601.17|17521.17|17601.17|17521.17|17593.46|17513.46|10
1740479380000|2025-02-25 10:29:40|17602.25|17522.25|17606.37|17526.37|17606.37|17526.37|17601.79|17521.79|10
1740479390000|2025-02-25 10:29:50|17606.86|17526.86|17603.75|17523.75|17610.51|17530.51|17603.02|17523.02|10
1740479400000|2025-02-25 10:30:00|17604.33|17524.33|17597.76|17517.76|17604.33|17524.33|17597.76|17517.76|10
1740479410000|2025-02-25 10:30:10|17599.07|17519.07|17611.57|17531.57|17611.57|17531.57|17598.48|17518.48|10
1740479420000|2025-02-25 10:30:20|17615.36|17535.36|17627.17|17547.17|17627.78|17547.78|17615.36|17535.36|10
1740479430000|2025-02-25 10:30:30|17625.8|17545.8|17634.89|17554.89|17634.89|17554.89|17624.11|17544.11|10
1740479440000|2025-02-25 10:30:40|17635.3|17555.3|17649.09|17569.09|17649.09|17569.09|17635.3|17555.3|10
1740479450000|2025-02-25 10:30:50|17652.68|17572.68|17647.21|17567.21|17654.17|17574.17|17647.21|17567.21|10
1740479460000|2025-02-25 10:31:00|17645.29|17565.29|17637.05|17557.05|17645.29|17565.29|17634.3|17554.3|10
1740479470000|2025-02-25 10:31:10|17638.82|17558.82|17663.72|17583.72|17663.72|17583.72|17638.62|17558.62|10
1740479480000|2025-02-25 10:31:20|17665.84|17585.84|17679.53|17599.53|17679.53|17599.53|17665.84|17585.84|10
1740479490000|2025-02-25 10:31:30|17681.76|17601.76|17698.02|17618.02|17698.02|17618.02|17681.76|17601.76|10
1740479500000|2025-02-25 10:31:40|17704.29|17624.29|17696.4|17616.4|17704.29|17624.29|17696.4|17616.4|10
1740479510000|2025-02-25 10:31:50|17696.17|17616.17|17688.94|17608.94|17697.62|17617.62|17688.94|17608.94|10
1740479520000|2025-02-25 10:32:00|17687.19|17607.19|17682.41|17602.41|17687.19|17607.19|17682.41|17602.41|10
1740479530000|2025-02-25 10:32:10|17680.9|17600.9|17672.24|17592.24|17681.74|17601.74|17672.24|17592.24|10
1740479540000|2025-02-25 10:32:20|17670.02|17590.02|17673.72|17593.72|17673.72|17593.72|17670.02|17590.02|10
1740479550000|2025-02-25 10:32:30|17675.33|17595.33|17684.56|17604.56|17684.56|17604.56|17675.33|17595.33|10
1740479560000|2025-02-25 10:32:40|17685.08|17605.08|17696.29|17616.29|17696.29|17616.29|17685.08|17605.08|10
1740479570000|2025-02-25 10:32:50|17696.83|17616.83|17703.13|17623.13|17703.13|17623.13|17696.83|17616.83|10
1740479580000|2025-02-25 10:33:00|17703.21|17623.21|17715.68|17635.68|17715.68|17635.68|17702.29|17622.29|10
1740479590000|2025-02-25 10:33:10|17714.45|17634.45|17730.36|17650.36|17730.36|17650.36|17713.86|17633.86|10
1740479600000|2025-02-25 10:33:20|17732.02|17652.02|17740.96|17660.96|17742.53|17662.53|17732.02|17652.02|8
1740479610000|2025-02-25 10:33:30|17738.4|17658.4|17733.18|17653.18|17738.4|17658.4|17731.52|17651.52|10
1740479620000|2025-02-25 10:33:40|17730.71|17650.71|17718.55|17638.55|17730.71|17650.71|17718.55|17638.55|10
1740479630000|2025-02-25 10:33:50|17718.06|17638.06|17732.68|17652.68|17732.68|17652.68|17718.06|17638.06|9
1740479640000|2025-02-25 10:34:00|17736.21|17656.21|17742.38|17662.38|17743.76|17663.76|17736.21|17656.21|10
1740479650000|2025-02-25 10:34:10|17742.15|17662.15|17756.33|17676.33|17757.12|17677.12|17742.15|17662.15|10
1740479660000|2025-02-25 10:34:20|17756.37|17676.37|17756.78|17676.78|17758.23|17678.23|17756.27|17676.27|10
1740479670000|2025-02-25 10:34:30|17752.38|17672.38|17747.15|17667.15|17755.05|17675.05|17746.29|17666.29|10
1740479680000|2025-02-25 10:34:40|17744.89|17664.89|17748.63|17668.63|17750.57|17670.57|17744.89|17664.89|10
1740479690000|2025-02-25 10:34:50|17748.98|17668.98|17749.17|17669.17|17750.19|17670.19|17747.12|17667.12|10
1740479700000|2025-02-25 10:35:00|17746.3|17666.3|17739.32|17659.32|17746.3|17666.3|17739.32|17659.32|10
1740479710000|2025-02-25 10:35:10|17739.49|17659.49|17730.55|17650.55|17739.49|17659.49|17730.03|17650.03|10
1740479720000|2025-02-25 10:35:20|17730.78|17650.78|17725.9|17645.9|17730.78|17650.78|17725.9|17645.9|10
1740479730000|2025-02-25 10:35:30|17727.3|17647.3|17735.84|17655.84|17735.84|17655.84|17726.54|17646.54|10
1740479740000|2025-02-25 10:35:40|17736.39|17656.39|17739.09|17659.09|17740.84|17660.84|17736.39|17656.39|10
1740479750000|2025-02-25 10:35:50|17737.31|17657.31|17740.83|17660.83|17741.21|17661.21|17737.31|17657.31|10
1740479760000|2025-02-25 10:36:00|17745.28|17665.28|17755.38|17675.38|17755.38|17675.38|17744.92|17664.92|10
1740479770000|2025-02-25 10:36:10|17757.45|17677.45|17769.85|17689.85|17769.85|17689.85|17757.45|17677.45|10
1740479780000|2025-02-25 10:36:20|17771.55|17691.55|17774.7|17694.7|17776.93|17696.93|17771.55|17691.55|10
1740479790000|2025-02-25 10:36:30|17774.81|17694.81|17784.66|17704.66|17784.66|17704.66|17774.81|17694.81|10
1740479800000|2025-02-25 10:36:40|17785.17|17705.17|17782.63|17702.63|17785.17|17705.17|17781.29|17701.29|10
1740479810000|2025-02-25 10:36:50|17782.61|17702.61|17777.65|17697.65|17782.61|17702.61|17776.91|17696.91|10
1740479820000|2025-02-25 10:37:00|17776.06|17696.06|17764.89|17684.89|17776.06|17696.06|17764.54|17684.54|10
1740479830000|2025-02-25 10:37:10|17763.94|17683.94|17760.26|17680.26|17765.55|17685.55|17760.01|17680.01|10
1740479840000|2025-02-25 10:37:20|17760.03|17680.03|17755.96|17675.96|17760.74|17680.74|17755.96|17675.96|10
1740479850000|2025-02-25 10:37:30|17756.24|17676.24|17756.77|17676.77|17758.38|17678.38|17755.04|17675.04|10
1740479860000|2025-02-25 10:37:40|17757.03|17677.03|17756.99|17676.99|17757.52|17677.52|17755.47|17675.47|10
1740479870000|2025-02-25 10:37:50|17757.26|17677.26|17760.77|17680.77|17760.77|17680.77|17756.36|17676.36|10
1740479880000|2025-02-25 10:38:00|17761.37|17681.37|17762.92|17682.92|17763.42|17683.42|17760.77|17680.77|10
1740479890000|2025-02-25 10:38:10|17761.84|17681.84|17752.87|17672.87|17761.84|17681.84|17752.44|17672.44|10
1740479900000|2025-02-25 10:38:20|17753.48|17673.48|17753.5|17673.5|17753.77|17673.77|17749.84|17669.84|10
1740479910000|2025-02-25 10:38:30|17754.06|17674.06|17752.09|17672.09|17754.31|17674.31|17751.19|17671.19|10
1740479920000|2025-02-25 10:38:40|17750.79|17670.79|17745.97|17665.97|17751.29|17671.29|17745.97|17665.97|10
1740479930000|2025-02-25 10:38:50|17745.9|17665.9|17735.14|17655.14|17745.9|17665.9|17735.14|17655.14|10
1740479940000|2025-02-25 10:39:00|17734.74|17654.74|17743.55|17663.55|17743.55|17663.55|17733.58|17653.58|10
1740479950000|2025-02-25 10:39:10|17747.65|17667.65|17750.26|17670.26|17751.28|17671.28|17746.11|17666.11|10
1740479960000|2025-02-25 10:39:20|17749.89|17669.89|17753.34|17673.34|17753.46|17673.46|17748.46|17668.46|10
1740479970000|2025-02-25 10:39:30|17752.88|17672.88|17755.89|17675.89|17755.89|17675.89|17752.88|17672.88|10
1740479980000|2025-02-25 10:39:40|17755.65|17675.65|17763.29|17683.29|17763.36|17683.36|17755.26|17675.26|9
1740479990000|2025-02-25 10:39:50|17764.66|17684.66|17767.13|17687.13|17767.85|17687.85|17763.47|17683.47|10
1740480000000|2025-02-25 10:40:00|17766.28|17686.28|17765.5|17685.5|17766.95|17686.95|17765.49|17685.49|10
1740480010000|2025-02-25 10:40:10|17765.72|17685.72|17765.44|17685.44|17765.91|17685.91|17762.48|17682.48|10
1740480020000|2025-02-25 10:40:20|17764.94|17684.94|17762.97|17682.97|17764.94|17684.94|17762.97|17682.97|10
1740480030000|2025-02-25 10:40:30|17762.35|17682.35|17758.06|17678.06|17762.35|17682.35|17757.94|17677.94|10
1740480040000|2025-02-25 10:40:40|17759.42|17679.42|17759.46|17679.46|17760.49|17680.49|17759.42|17679.42|10
1740480050000|2025-02-25 10:40:50|17759.06|17679.06|17756.94|17676.94|17759.06|17679.06|17756.88|17676.88|10
1740480060000|2025-02-25 10:41:00|17757.08|17677.08|17754.13|17674.13|17758.53|17678.53|17753.96|17673.96|10
1740480070000|2025-02-25 10:41:10|17753.94|17673.94|17747.55|17667.55|17753.94|17673.94|17747.55|17667.55|10
1740480080000|2025-02-25 10:41:20|17747.83|17667.83|17749.07|17669.07|17749.45|17669.45|17747.17|17667.17|10
1740480090000|2025-02-25 10:41:30|17748.25|17668.25|17747.93|17667.93|17748.31|17668.31|17746.49|17666.49|10
1740480100000|2025-02-25 10:41:40|17746.91|17666.91|17744.47|17664.47|17747.21|17667.21|17744.44|17664.44|10
1740480110000|2025-02-25 10:41:50|17743.27|17663.27|17743.64|17663.64|17743.64|17663.64|17741.55|17661.55|10
1740480120000|2025-02-25 10:42:00|17743.27|17663.27|17736.96|17656.96|17743.27|17663.27|17736.96|17656.96|10
1740480130000|2025-02-25 10:42:10|17734.01|17654.01|17732.12|17652.12|17734.12|17654.12|17729.95|17649.95|10
1740480140000|2025-02-25 10:42:20|17730.58|17650.58|17722.47|17642.47|17730.58|17650.58|17722.47|17642.47|10
1740480150000|2025-02-25 10:42:30|17722.56|17642.56|17724.26|17644.26|17724.26|17644.26|17722.51|17642.51|10
1740480160000|2025-02-25 10:42:40|17725.49|17645.49|17722.15|17642.15|17725.97|17645.97|17722.15|17642.15|10
1740480170000|2025-02-25 10:42:50|17721.89|17641.89|17721.72|17641.72|17721.89|17641.89|17720.65|17640.65|10
1740480180000|2025-02-25 10:43:00|17722.14|17642.14|17723.67|17643.67|17724.45|17644.45|17721.84|17641.84|10
1740480190000|2025-02-25 10:43:10|17723.74|17643.74|17722.49|17642.49|17724.92|17644.92|17722.49|17642.49|10
1740480200000|2025-02-25 10:43:20|17723.05|17643.05|17723.71|17643.71|17724.07|17644.07|17721.65|17641.65|10
1740480210000|2025-02-25 10:43:30|17723.14|17643.14|17728.18|17648.18|17728.18|17648.18|17723.14|17643.14|10
1740480220000|2025-02-25 10:43:40|17728.31|17648.31|17720.71|17640.71|17728.31|17648.31|17720.71|17640.71|10
1740480230000|2025-02-25 10:43:50|17720.35|17640.35|17712.81|17632.81|17720.59|17640.59|17712.51|17632.51|10
1740480240000|2025-02-25 10:44:00|17712.86|17632.86|17712.09|17632.09|17714.95|17634.95|17712.09|17632.09|10
1740480250000|2025-02-25 10:44:10|17712.52|17632.52|17715.51|17635.51|17715.51|17635.51|17712.19|17632.19|10
1740480260000|2025-02-25 10:44:20|17715.54|17635.54|17717.43|17637.43|17718.11|17638.11|17715.54|17635.54|10
1740480270000|2025-02-25 10:44:30|17717.38|17637.38|17718.83|17638.83|17719.14|17639.14|17717.38|17637.38|10
1740480280000|2025-02-25 10:44:40|17718.9|17638.9|17717.14|17637.14|17719.05|17639.05|17717.14|17637.14|10
1740480290000|2025-02-25 10:44:50|17717.31|17637.31|17714.23|17634.23|17717.72|17637.72|17714.23|17634.23|10
1740480300000|2025-02-25 10:45:00|17715.01|17635.01|17717.18|17637.18|17717.18|17637.18|17714.85|17634.85|10
1740480310000|2025-02-25 10:45:10|17717.19|17637.19|17717.25|17637.25|17718.87|17638.87|17716.84|17636.84|10
1740480320000|2025-02-25 10:45:20|17715.37|17635.37|17706.84|17626.84|17715.37|17635.37|17706.84|17626.84|10
1740480330000|2025-02-25 10:45:30|17706.28|17626.28|17694.38|17614.38|17706.28|17626.28|17694.21|17614.21|10
1740480340000|2025-02-25 10:45:40|17694.11|17614.11|17692.82|17612.82|17694.79|17614.79|17692.82|17612.82|10
1740480350000|2025-02-25 10:45:50|17691.9|17611.9|17688.52|17608.52|17691.9|17611.9|17688.52|17608.52|8
1740480360000|2025-02-25 10:46:00|17688.04|17608.04|17680.77|17600.77|17688.04|17608.04|17678.25|17598.25|10
1740480370000|2025-02-25 10:46:10|17680.06|17600.06|17680.43|17600.43|17682.92|17602.92|17680.06|17600.06|10
1740480380000|2025-02-25 10:46:20|17679.15|17599.15|17681.04|17601.04|17681.71|17601.71|17678.59|17598.59|10
1740480390000|2025-02-25 10:46:30|17680.28|17600.28|17677.67|17597.67|17680.28|17600.28|17677.67|17597.67|10
1740480400000|2025-02-25 10:46:40|17678.22|17598.22|17679.48|17599.48|17680.36|17600.36|17678.22|17598.22|9
1740480410000|2025-02-25 10:46:50|17679.32|17599.32|17677.1|17597.1|17679.32|17599.32|17676.12|17596.12|10
1740480420000|2025-02-25 10:47:00|17676.97|17596.97|17675.55|17595.55|17676.97|17596.97|17675.27|17595.27|10
1740480430000|2025-02-25 10:47:10|17675.32|17595.32|17679.56|17599.56|17679.56|17599.56|17675.32|17595.32|10
1740480440000|2025-02-25 10:47:20|17680.8|17600.8|17684.34|17604.34|17686.25|17606.25|17680.56|17600.56|10
1740480450000|2025-02-25 10:47:30|17685.4|17605.4|17686.18|17606.18|17686.18|17606.18|17684.34|17604.34|10
1740480460000|2025-02-25 10:47:40|17686.39|17606.39|17687.48|17607.48|17687.48|17607.48|17686.05|17606.05|10
1740480470000|2025-02-25 10:47:50|17687.49|17607.49|17703.81|17623.81|17703.81|17623.81|17687.49|17607.49|10
1740480480000|2025-02-25 10:48:00|17703.72|17623.72|17703.03|17623.03|17705.76|17625.76|17703.03|17623.03|10
1740480490000|2025-02-25 10:48:10|17703.27|17623.27|17699.52|17619.52|17703.27|17623.27|17699.52|17619.52|10
1740480500000|2025-02-25 10:48:20|17699.41|17619.41|17701.9|17621.9|17701.9|17621.9|17699.41|17619.41|10
1740480510000|2025-02-25 10:48:30|17701.26|17621.26|17706.37|17626.37|17706.64|17626.64|17701.24|17621.24|10
1740480520000|2025-02-25 10:48:40|17706.88|17626.88|17706.17|17626.17|17706.88|17626.88|17705.02|17625.02|10
1740480530000|2025-02-25 10:48:50|17706.2|17626.2|17705.18|17625.18|17706.71|17626.71|17704.48|17624.48|10
1740480540000|2025-02-25 10:49:00|17705.17|17625.17|17704.61|17624.61|17705.7|17625.7|17704.23|17624.23|10
1740480550000|2025-02-25 10:49:10|17703.46|17623.46|17702.58|17622.58|17705.53|17625.53|17702.58|17622.58|10
1740480560000|2025-02-25 10:49:20|17703.23|17623.23|17703.69|17623.69|17704.37|17624.37|17703.23|17623.23|10
1740480570000|2025-02-25 10:49:30|17704.03|17624.03|17700.17|17620.17|17704.03|17624.03|17700.17|17620.17|10
1740480580000|2025-02-25 10:49:40|17699.68|17619.68|17696.32|17616.32|17699.68|17619.68|17696.32|17616.32|10
1740480590000|2025-02-25 10:49:50|17694.44|17614.44|17685.52|17605.52|17694.44|17614.44|17684.9|17604.9|10
1740480600000|2025-02-25 10:50:00|17684.01|17604.01|17681.52|17601.52|17685.4|17605.4|17680|17600|10
1740480610000|2025-02-25 10:50:10|17682.41|17602.41|17682.2|17602.2|17684.24|17604.24|17682.2|17602.2|9
1740480620000|2025-02-25 10:50:20|17682.39|17602.39|17678.77|17598.77|17682.94|17602.94|17677.53|17597.53|10
1740480630000|2025-02-25 10:50:30|17679.07|17599.07|17681.59|17601.59|17681.59|17601.59|17679.07|17599.07|10
1740480640000|2025-02-25 10:50:40|17682.14|17602.14|17686.51|17606.51|17686.8|17606.8|17681.95|17601.95|10
1740480650000|2025-02-25 10:50:50|17687.71|17607.71|17688.83|17608.83|17689.79|17609.79|17687.71|17607.71|10
1740480660000|2025-02-25 10:51:00|17689.05|17609.05|17686.87|17606.87|17689.05|17609.05|17686.87|17606.87|10
1740480670000|2025-02-25 10:51:10|17685.09|17605.09|17687.65|17607.65|17688.9|17608.9|17684.69|17604.69|10
1740480680000|2025-02-25 10:51:20|17687.06|17607.06|17686.56|17606.56|17687.69|17607.69|17686.43|17606.43|10
1740480690000|2025-02-25 10:51:30|17686.47|17606.47|17682.05|17602.05|17686.77|17606.77|17682|17602|10
1740480700000|2025-02-25 10:51:40|17681.47|17601.47|17679.43|17599.43|17681.47|17601.47|17678.8|17598.8|10
1740480710000|2025-02-25 10:51:50|17679.1|17599.1|17684.1|17604.1|17684.1|17604.1|17679.1|17599.1|10
1740480720000|2025-02-25 10:52:00|17684.6|17604.6|17694.28|17614.28|17694.28|17614.28|17684.33|17604.33|10
1740480730000|2025-02-25 10:52:10|17696.3|17616.3|17711.74|17631.74|17711.74|17631.74|17696.3|17616.3|10
1740480740000|2025-02-25 10:52:20|17714.23|17634.23|17722.37|17642.37|17722.83|17642.83|17714.23|17634.23|10
1740480750000|2025-02-25 10:52:30|17721.67|17641.67|17721.02|17641.02|17721.91|17641.91|17720.67|17640.67|10
1740480760000|2025-02-25 10:52:40|17720.59|17640.59|17722.33|17642.33|17722.33|17642.33|17719.51|17639.51|10
1740480770000|2025-02-25 10:52:50|17723.22|17643.22|17722.07|17642.07|17724.41|17644.41|17721.88|17641.88|10
1740480780000|2025-02-25 10:53:00|17721.9|17641.9|17710.35|17630.35|17721.9|17641.9|17708.15|17628.15|10
1740480790000|2025-02-25 10:53:10|17708.8|17628.8|17710.55|17630.55|17710.68|17630.68|17707.25|17627.25|10
1740480800000|2025-02-25 10:53:20|17710.07|17630.07|17720.64|17640.64|17720.64|17640.64|17710.07|17630.07|10
1740480810000|2025-02-25 10:53:30|17721.62|17641.62|17721.41|17641.41|17721.82|17641.82|17720.72|17640.72|10
1740480820000|2025-02-25 10:53:40|17721.42|17641.42|17727.63|17647.63|17727.63|17647.63|17721.22|17641.22|10
1740480830000|2025-02-25 10:53:50|17728.47|17648.47|17734.28|17654.28|17734.28|17654.28|17728.38|17648.38|10
1740480840000|2025-02-25 10:54:00|17733.57|17653.57|17729.3|17649.3|17734.4|17654.4|17729.3|17649.3|10
1740480850000|2025-02-25 10:54:10|17728.86|17648.86|17728.98|17648.98|17729.06|17649.06|17728.03|17648.03|9
1740480860000|2025-02-25 10:54:20|17727.29|17647.29|17723.85|17643.85|17727.29|17647.29|17723.7|17643.7|10
1740480870000|2025-02-25 10:54:30|17723.01|17643.01|17720.93|17640.93|17723.01|17643.01|17720.93|17640.93|10
1740480880000|2025-02-25 10:54:40|17720.9|17640.9|17718.98|17638.98|17720.9|17640.9|17717.56|17637.56|9
1740480890000|2025-02-25 10:54:50|17720.07|17640.07|17718.54|17638.54|17721.07|17641.07|17718.29|17638.29|10
1740480900000|2025-02-25 10:55:00|17717.99|17637.99|17719.13|17639.13|17720.95|17640.95|17717.99|17637.99|9
1740480910000|2025-02-25 10:55:10|17718.38|17638.38|17720.14|17640.14|17720.14|17640.14|17717.91|17637.91|10
1740480920000|2025-02-25 10:55:20|17720.07|17640.07|17721.3|17641.3|17721.94|17641.94|17719.62|17639.62|10
1740480930000|2025-02-25 10:55:30|17721.17|17641.17|17739.35|17659.35|17739.35|17659.35|17721.17|17641.17|10
1740480940000|2025-02-25 10:55:40|17740.11|17660.11|17745.26|17665.26|17745.49|17665.49|17740.11|17660.11|10
1740480950000|2025-02-25 10:55:50|17744.33|17664.33|17742.56|17662.56|17744.33|17664.33|17742.17|17662.17|10
1740480960000|2025-02-25 10:56:00|17742.74|17662.74|17739.96|17659.96|17742.74|17662.74|17739.69|17659.69|10
1740480970000|2025-02-25 10:56:10|17740.31|17660.31|17737.85|17657.85|17740.88|17660.88|17737.85|17657.85|9
1740480980000|2025-02-25 10:56:20|17736.82|17656.82|17739.76|17659.76|17739.76|17659.76|17736.82|17656.82|10
1740480990000|2025-02-25 10:56:30|17739.7|17659.7|17741.69|17661.69|17742.05|17662.05|17739.7|17659.7|10
1740481000000|2025-02-25 10:56:40|17741.77|17661.77|17747.4|17667.4|17747.4|17667.4|17741.77|17661.77|10
1740481010000|2025-02-25 10:56:50|17747.83|17667.83|17746.88|17666.88|17747.88|17667.88|17746.69|17666.69|10
1740481020000|2025-02-25 10:57:00|17747.3|17667.3|17740.04|17660.04|17747.3|17667.3|17740.04|17660.04|10
1740481030000|2025-02-25 10:57:10|17740.51|17660.51|17741.62|17661.62|17741.62|17661.62|17739.74|17659.74|10
1740481040000|2025-02-25 10:57:20|17741.76|17661.76|17742.56|17662.56|17743.5|17663.5|17741.76|17661.76|10
1740481050000|2025-02-25 10:57:30|17742.87|17662.87|17741.69|17661.69|17743|17663|17741.69|17661.69|9
1740481060000|2025-02-25 10:57:40|17741.37|17661.37|17740.19|17660.19|17741.37|17661.37|17740.19|17660.19|9
1740481070000|2025-02-25 10:57:50|17739.86|17659.86|17740.14|17660.14|17740.43|17660.43|17739.08|17659.08|9
1740481080000|2025-02-25 10:58:00|17740.53|17660.53|17738.35|17658.35|17741.31|17661.31|17738.25|17658.25|10
1740481090000|2025-02-25 10:58:10|17738.29|17658.29|17738.78|17658.78|17740.18|17660.18|17737.96|17657.96|10
1740481100000|2025-02-25 10:58:20|17738.63|17658.63|17727.33|17647.33|17738.63|17658.63|17727.33|17647.33|10
1740481110000|2025-02-25 10:58:30|17726.58|17646.58|17724.25|17644.25|17726.58|17646.58|17724.25|17644.25|10
1740481120000|2025-02-25 10:58:40|17723.27|17643.27|17722.5|17642.5|17723.27|17643.27|17721.01|17641.01|10
1740481130000|2025-02-25 10:58:50|17721.98|17641.98|17721.95|17641.95|17722.61|17642.61|17721.1|17641.1|10
1740481140000|2025-02-25 10:59:00|17721.69|17641.69|17718.96|17638.96|17722.88|17642.88|17718.96|17638.96|10
1740481150000|2025-02-25 10:59:10|17718.37|17638.37|17716.06|17636.06|17718.54|17638.54|17716.06|17636.06|10
1740481160000|2025-02-25 10:59:20|17716.22|17636.22|17713.2|17633.2|17716.22|17636.22|17713.16|17633.16|10
1740481170000|2025-02-25 10:59:30|17711.75|17631.75|17712.67|17632.67|17713.08|17633.08|17711.75|17631.75|10
1740481180000|2025-02-25 10:59:40|17713.07|17633.07|17714.94|17634.94|17714.94|17634.94|17712.18|17632.18|10
1740481190000|2025-02-25 10:59:50|17714.5|17634.5|17715.1|17635.1|17715.41|17635.41|17713.56|17633.56|10
1740481200000|2025-02-25 11:00:00|17714.62|17634.62|17710.08|17630.08|17714.62|17634.62|17710.08|17630.08|10
1740481210000|2025-02-25 11:00:10|17708.66|17628.66|17712.89|17632.89|17712.89|17632.89|17708.55|17628.55|10
1740481220000|2025-02-25 11:00:20|17713.8|17633.8|17713.58|17633.58|17714.21|17634.21|17712.03|17632.03|10
1740481230000|2025-02-25 11:00:30|17713.53|17633.53|17709.21|17629.21|17713.53|17633.53|17709.21|17629.21|10
1740481240000|2025-02-25 11:00:40|17708.78|17628.78|17709.71|17629.71|17709.71|17629.71|17706.69|17626.69|10
1740481250000|2025-02-25 11:00:50|17709.61|17629.61|17707.2|17627.2|17709.61|17629.61|17707.16|17627.16|9
1740481260000|2025-02-25 11:01:00|17706.65|17626.65|17704.99|17624.99|17706.65|17626.65|17704.15|17624.15|10
1740481270000|2025-02-25 11:01:10|17703.84|17623.84|17695.76|17615.76|17703.84|17623.84|17695.76|17615.76|9
1740481280000|2025-02-25 11:01:20|17693.68|17613.68|17686.49|17606.49|17693.68|17613.68|17686.49|17606.49|9
1740481290000|2025-02-25 11:01:30|17687.19|17607.19|17689.68|17609.68|17689.68|17609.68|17685.93|17605.93|10
1740481300000|2025-02-25 11:01:40|17690.25|17610.25|17687.29|17607.29|17691.15|17611.15|17687.05|17607.05|10
1740481310000|2025-02-25 11:01:50|17687.41|17607.41|17686.28|17606.28|17687.47|17607.47|17686.28|17606.28|10
1740481320000|2025-02-25 11:02:00|17686.91|17606.91|17672.98|17592.98|17687.52|17607.52|17672.98|17592.98|10
1740481330000|2025-02-25 11:02:10|17672.16|17592.16|17672.75|17592.75|17672.97|17592.97|17671.6|17591.6|10
1740481340000|2025-02-25 11:02:20|17673.18|17593.18|17670.77|17590.77|17673.88|17593.88|17670.75|17590.75|10
1740481350000|2025-02-25 11:02:30|17669.92|17589.92|17667.69|17587.69|17670.74|17590.74|17666.9|17586.9|10
1740481360000|2025-02-25 11:02:40|17667.71|17587.71|17667.1|17587.1|17669.96|17589.96|17666.08|17586.08|10
1740481370000|2025-02-25 11:02:50|17666.87|17586.87|17659.73|17579.73|17666.87|17586.87|17659.67|17579.67|10
1740481380000|2025-02-25 11:03:00|17658.72|17578.72|17649.25|17569.25|17658.72|17578.72|17649.25|17569.25|10
1740481390000|2025-02-25 11:03:10|17648.76|17568.76|17648.76|17568.76|17649.75|17569.75|17647.68|17567.68|10
1740481400000|2025-02-25 11:03:20|17648.18|17568.18|17648.28|17568.28|17648.99|17568.99|17646.61|17566.61|10
1740481410000|2025-02-25 11:03:30|17649.19|17569.19|17650.78|17570.78|17650.78|17570.78|17646.79|17566.79|10
1740481420000|2025-02-25 11:03:40|17651.69|17571.69|17659.8|17579.8|17659.8|17579.8|17651.69|17571.69|10
1740481430000|2025-02-25 11:03:50|17660.6|17580.6|17665.77|17585.77|17666.6|17586.6|17660.6|17580.6|10
1740481440000|2025-02-25 11:04:00|17666.16|17586.16|17659.49|17579.49|17666.16|17586.16|17659.47|17579.47|10
1740481450000|2025-02-25 11:04:10|17658.08|17578.08|17652.02|17572.02|17658.08|17578.08|17652.02|17572.02|10
1740481460000|2025-02-25 11:04:20|17648.68|17568.68|17643.88|17563.88|17648.68|17568.68|17643.88|17563.88|10
1740481470000|2025-02-25 11:04:30|17643.98|17563.98|17644.55|17564.55|17645.12|17565.12|17643.5|17563.5|10
1740481480000|2025-02-25 11:04:40|17644.71|17564.71|17638.86|17558.86|17645.18|17565.18|17638.54|17558.54|10
1740481490000|2025-02-25 11:04:50|17638.74|17558.74|17644.41|17564.41|17644.41|17564.41|17638.17|17558.17|10
1740481500000|2025-02-25 11:05:00|17643.9|17563.9|17652.48|17572.48|17652.48|17572.48|17643.74|17563.74|10
1740481510000|2025-02-25 11:05:10|17653.31|17573.31|17651.55|17571.55|17654.69|17574.69|17650.77|17570.77|9
1740481520000|2025-02-25 11:05:20|17651.49|17571.49|17647.56|17567.56|17651.49|17571.49|17647.49|17567.49|10
1740481530000|2025-02-25 11:05:30|17646.61|17566.61|17638.39|17558.39|17646.61|17566.61|17638.39|17558.39|10
1740481540000|2025-02-25 11:05:40|17634.57|17554.57|17634.59|17554.59|17634.66|17554.66|17632.99|17552.99|10
1740481550000|2025-02-25 11:05:50|17634.99|17554.99|17641.61|17561.61|17641.61|17561.61|17634.59|17554.59|10
1740481560000|2025-02-25 11:06:00|17641.44|17561.44|17634.41|17554.41|17641.44|17561.44|17634.41|17554.41|10
1740481570000|2025-02-25 11:06:10|17633.43|17553.43|17629.5|17549.5|17633.43|17553.43|17628.54|17548.54|10
1740481580000|2025-02-25 11:06:20|17630.97|17550.97|17624.49|17544.49|17630.97|17550.97|17624.49|17544.49|10
1740481590000|2025-02-25 11:06:30|17624.51|17544.51|17619.61|17539.61|17624.51|17544.51|17619.61|17539.61|10
1740481600000|2025-02-25 11:06:40|17619.18|17539.18|17616.96|17536.96|17619.18|17539.18|17616.05|17536.05|10
1740481610000|2025-02-25 11:06:50|17616.83|17536.83|17617.1|17537.1|17618.18|17538.18|17615.46|17535.46|10
1740481620000|2025-02-25 11:07:00|17617.04|17537.04|17620.25|17540.25|17620.25|17540.25|17617.04|17537.04|10
1740481630000|2025-02-25 11:07:10|17620|17540|17620.82|17540.82|17620.82|17540.82|17619.33|17539.33|10
1740481640000|2025-02-25 11:07:20|17621.37|17541.37|17622.18|17542.18|17622.18|17542.18|17618.03|17538.03|10
1740481650000|2025-02-25 11:07:30|17621.84|17541.84|17616.75|17536.75|17621.84|17541.84|17615.79|17535.79|10
1740481660000|2025-02-25 11:07:40|17617.33|17537.33|17618.97|17538.97|17618.99|17538.99|17615.16|17535.16|10
1740481670000|2025-02-25 11:07:50|17618.76|17538.76|17623.39|17543.39|17623.39|17543.39|17618.76|17538.76|10
1740481680000|2025-02-25 11:08:00|17623.54|17543.54|17618.3|17538.3|17623.54|17543.54|17617.37|17537.37|10
1740481690000|2025-02-25 11:08:10|17618.69|17538.69|17624.17|17544.17|17624.17|17544.17|17618.69|17538.69|10
1740481700000|2025-02-25 11:08:20|17624.62|17544.62|17635.39|17555.39|17636.55|17556.55|17624.62|17544.62|10
1740481710000|2025-02-25 11:08:30|17635.57|17555.57|17638.03|17558.03|17638.03|17558.03|17635.11|17555.11|10
1740481720000|2025-02-25 11:08:40|17638.48|17558.48|17638.52|17558.52|17638.63|17558.63|17636.3|17556.3|10
1740481730000|2025-02-25 11:08:50|17638.58|17558.58|17642.39|17562.39|17642.39|17562.39|17638.51|17558.51|10
1740481740000|2025-02-25 11:09:00|17642.78|17562.78|17638.88|17558.88|17643.07|17563.07|17638.88|17558.88|10
1740481750000|2025-02-25 11:09:10|17640.06|17560.06|17647.52|17567.52|17647.52|17567.52|17640.06|17560.06|10
1740481760000|2025-02-25 11:09:20|17649.6|17569.6|17658.43|17578.43|17658.43|17578.43|17649.01|17569.01|10
1740481770000|2025-02-25 11:09:30|17658.78|17578.78|17658.66|17578.66|17660.4|17580.4|17658.23|17578.23|10
1740481780000|2025-02-25 11:09:40|17658.51|17578.51|17660.89|17580.89|17660.89|17580.89|17658.51|17578.51|10
1740481790000|2025-02-25 11:09:50|17659.75|17579.75|17664.78|17584.78|17664.78|17584.78|17658.19|17578.19|10
1740481800000|2025-02-25 11:10:00|17664.46|17584.46|17656.31|17576.31|17664.46|17584.46|17656.31|17576.31|10
1740481810000|2025-02-25 11:10:10|17657.33|17577.33|17653.21|17573.21|17658.52|17578.52|17653.21|17573.21|10
1740481820000|2025-02-25 11:10:20|17651.8|17571.8|17643.53|17563.53|17651.8|17571.8|17643.53|17563.53|10
1740481830000|2025-02-25 11:10:30|17642.65|17562.65|17634.15|17554.15|17642.65|17562.65|17634.15|17554.15|10
1740481840000|2025-02-25 11:10:40|17633.48|17553.48|17633.18|17553.18|17633.87|17553.87|17632.93|17552.93|10
1740481850000|2025-02-25 11:10:50|17634.49|17554.49|17633.38|17553.38|17634.57|17554.57|17632.56|17552.56|10
1740481860000|2025-02-25 11:11:00|17633.24|17553.24|17633.2|17553.2|17634.09|17554.09|17632.3|17552.3|10
1740481870000|2025-02-25 11:11:10|17632.14|17552.14|17632.06|17552.06|17632.14|17552.14|17626.87|17546.87|10
1740481880000|2025-02-25 11:11:20|17631.41|17551.41|17636.22|17556.22|17636.22|17556.22|17630.22|17550.22|10
1740481890000|2025-02-25 11:11:30|17637.12|17557.12|17644.88|17564.88|17644.88|17564.88|17637.12|17557.12|10
1740481900000|2025-02-25 11:11:40|17644.6|17564.6|17661.79|17581.79|17661.79|17581.79|17644.6|17564.6|10
1740481910000|2025-02-25 11:11:50|17662.09|17582.09|17666.34|17586.34|17666.34|17586.34|17662.09|17582.09|10
1740481920000|2025-02-25 11:12:00|17665.84|17585.84|17661.25|17581.25|17665.84|17585.84|17661.25|17581.25|10
1740481930000|2025-02-25 11:12:10|17663.38|17583.38|17669.1|17589.1|17669.1|17589.1|17663.38|17583.38|10
1740481940000|2025-02-25 11:12:20|17671.69|17591.69|17670.76|17590.76|17672.04|17592.04|17670.76|17590.76|10
1740481950000|2025-02-25 11:12:30|17670.68|17590.68|17672.27|17592.27|17672.27|17592.27|17669.52|17589.52|10
1740481960000|2025-02-25 11:12:40|17671.54|17591.54|17672.75|17592.75|17673.2|17593.2|17671.54|17591.54|10
1740481970000|2025-02-25 11:12:50|17673.18|17593.18|17678.73|17598.73|17678.75|17598.75|17673.18|17593.18|10
1740481980000|2025-02-25 11:13:00|17678.88|17598.88|17682.58|17602.58|17682.58|17602.58|17676.21|17596.21|10
1740481990000|2025-02-25 11:13:10|17682.65|17602.65|17679.34|17599.34|17682.92|17602.92|17679.34|17599.34|9
1740482000000|2025-02-25 11:13:20|17679.17|17599.17|17677.74|17597.74|17679.17|17599.17|17677.15|17597.15|10
1740482010000|2025-02-25 11:13:30|17678.34|17598.34|17674.44|17594.44|17678.35|17598.35|17674.14|17594.14|10
1740482020000|2025-02-25 11:13:40|17674.18|17594.18|17672.42|17592.42|17674.52|17594.52|17672.42|17592.42|10
1740482030000|2025-02-25 11:13:50|17672.32|17592.32|17667.32|17587.32|17672.79|17592.79|17667.32|17587.32|10
1740482040000|2025-02-25 11:14:00|17666.18|17586.18|17654.39|17574.39|17666.18|17586.18|17654.39|17574.39|10
1740482050000|2025-02-25 11:14:10|17654.04|17574.04|17653.7|17573.7|17654.97|17574.97|17653.7|17573.7|10
1740482060000|2025-02-25 11:14:20|17653.86|17573.86|17649.28|17569.28|17653.86|17573.86|17649.28|17569.28|9
1740482070000|2025-02-25 11:14:30|17648.36|17568.36|17644.18|17564.18|17648.36|17568.36|17644.18|17564.18|10
1740482080000|2025-02-25 11:14:40|17644.19|17564.19|17643.74|17563.74|17644.78|17564.78|17643.36|17563.36|10
1740482090000|2025-02-25 11:14:50|17643.51|17563.51|17642.12|17562.12|17644|17564|17641.99|17561.99|10
1740482100000|2025-02-25 11:15:00|17642.25|17562.25|17642.81|17562.81|17642.81|17562.81|17641.34|17561.34|9
1740482110000|2025-02-25 11:15:10|17642.24|17562.24|17636.45|17556.45|17642.24|17562.24|17636.45|17556.45|10
1740482120000|2025-02-25 11:15:20|17635.49|17555.49|17632.48|17552.48|17635.49|17555.49|17632.48|17552.48|10
1740482130000|2025-02-25 11:15:30|17630.02|17550.02|17632.69|17552.69|17633.28|17553.28|17627.38|17547.38|10
1740482140000|2025-02-25 11:15:40|17629.94|17549.94|17628.48|17548.48|17629.94|17549.94|17628.15|17548.15|10
1740482150000|2025-02-25 11:15:50|17627.93|17547.93|17621.72|17541.72|17627.93|17547.93|17621.72|17541.72|10
1740482160000|2025-02-25 11:16:00|17621.6|17541.6|17615.6|17535.6|17622.51|17542.51|17615.6|17535.6|10
1740482170000|2025-02-25 11:16:10|17616.04|17536.04|17616.78|17536.78|17616.83|17536.83|17615.6|17535.6|10
1740482180000|2025-02-25 11:16:20|17616.12|17536.12|17613.4|17533.4|17616.12|17536.12|17613.4|17533.4|10
1740482190000|2025-02-25 11:16:30|17612.49|17532.49|17607.46|17527.46|17612.49|17532.49|17607.46|17527.46|10
1740482200000|2025-02-25 11:16:40|17606.7|17526.7|17601.95|17521.95|17606.7|17526.7|17601.6|17521.6|10
1740482210000|2025-02-25 11:16:50|17601.38|17521.38|17600.63|17520.63|17602.4|17522.4|17600.63|17520.63|10
1740482220000|2025-02-25 11:17:00|17600.01|17520.01|17595.05|17515.05|17600.01|17520.01|17595.05|17515.05|10
1740482230000|2025-02-25 11:17:10|17594.38|17514.38|17589.17|17509.17|17594.38|17514.38|17589.17|17509.17|10
1740482240000|2025-02-25 11:17:20|17588.82|17508.82|17585.21|17505.21|17589.8|17509.8|17585.21|17505.21|10
1740482250000|2025-02-25 11:17:30|17585.01|17505.01|17582.07|17502.07|17585.36|17505.36|17582.01|17502.01|10
1740482260000|2025-02-25 11:17:40|17580.94|17500.94|17580.28|17500.28|17581.42|17501.42|17579.12|17499.12|10
1740482270000|2025-02-25 11:17:50|17581.68|17501.68|17581.95|17501.95|17582.1|17502.1|17580.46|17500.46|10
1740482280000|2025-02-25 11:18:00|17583.07|17503.07|17590.87|17510.87|17590.87|17510.87|17583.07|17503.07|10
1740482290000|2025-02-25 11:18:10|17590.24|17510.24|17593.17|17513.17|17593.17|17513.17|17590.23|17510.23|10
1740482300000|2025-02-25 11:18:20|17594.86|17514.86|17596.43|17516.43|17597.74|17517.74|17594.86|17514.86|10
1740482310000|2025-02-25 11:18:30|17596.5|17516.5|17588.45|17508.45|17596.5|17516.5|17587.53|17507.53|10
1740482320000|2025-02-25 11:18:40|17587.63|17507.63|17583.69|17503.69|17587.63|17507.63|17583.02|17503.02|10
1740482330000|2025-02-25 11:18:50|17583.33|17503.33|17593.61|17513.61|17593.61|17513.61|17583.33|17503.33|10
1740482340000|2025-02-25 11:19:00|17594.3|17514.3|17595.71|17515.71|17597.97|17517.97|17594.3|17514.3|10
1740482350000|2025-02-25 11:19:10|17595.76|17515.76|17589.61|17509.61|17595.83|17515.83|17589.58|17509.58|10
1740482360000|2025-02-25 11:19:20|17589.07|17509.07|17587.03|17507.03|17589.07|17509.07|17585.97|17505.97|10
1740482370000|2025-02-25 11:19:30|17587.23|17507.23|17585.15|17505.15|17587.23|17507.23|17585.15|17505.15|10
1740482380000|2025-02-25 11:19:40|17584.98|17504.98|17580.48|17500.48|17584.98|17504.98|17580.48|17500.48|10
1740482390000|2025-02-25 11:19:50|17580.71|17500.71|17580.16|17500.16|17581.49|17501.49|17580.05|17500.05|10
1740482400000|2025-02-25 11:20:00|17581.33|17501.33|17576.8|17496.8|17582.17|17502.17|17576.8|17496.8|10
1740482410000|2025-02-25 11:20:10|17576.83|17496.83|17576.7|17496.7|17577.73|17497.73|17576.7|17496.7|10
1740482420000|2025-02-25 11:20:20|17576.63|17496.63|17576.64|17496.64|17578.09|17498.09|17576.44|17496.44|10
1740482430000|2025-02-25 11:20:30|17576.65|17496.65|17576.44|17496.44|17577.48|17497.48|17576.44|17496.44|10
1740482440000|2025-02-25 11:20:40|17576.36|17496.36|17576.45|17496.45|17576.61|17496.61|17575.84|17495.84|10
1740482450000|2025-02-25 11:20:50|17576.49|17496.49|17577.32|17497.32|17578.21|17498.21|17576.49|17496.49|10
1740482460000|2025-02-25 11:21:00|17577.14|17497.14|17585.54|17505.54|17585.68|17505.68|17575.75|17495.75|10
1740482470000|2025-02-25 11:21:10|17585.42|17505.42|17583.42|17503.42|17585.42|17505.42|17582.32|17502.32|10
1740482480000|2025-02-25 11:21:20|17584.95|17504.95|17568.6|17488.6|17586.59|17506.59|17568.6|17488.6|10
1740482490000|2025-02-25 11:21:30|17568.87|17488.87|17570.51|17490.51|17570.73|17490.73|17568.87|17488.87|10
1740482500000|2025-02-25 11:21:40|17572.64|17492.64|17575.1|17495.1|17575.1|17495.1|17572.64|17492.64|10
1740482510000|2025-02-25 11:21:50|17575.74|17495.74|17582.49|17502.49|17582.49|17502.49|17575.74|17495.74|10
1740482520000|2025-02-25 11:22:00|17582.62|17502.62|17589.09|17509.09|17589.09|17509.09|17582.62|17502.62|10
1740482530000|2025-02-25 11:22:10|17590.5|17510.5|17596.67|17516.67|17596.67|17516.67|17590.5|17510.5|10
1740482540000|2025-02-25 11:22:20|17596.71|17516.71|17598.95|17518.95|17598.95|17518.95|17596.71|17516.71|9
1740482550000|2025-02-25 11:22:30|17599.64|17519.64|17599.92|17519.92|17600.71|17520.71|17596.35|17516.35|10
1740482560000|2025-02-25 11:22:40|17599.52|17519.52|17600.51|17520.51|17600.51|17520.51|17599.11|17519.11|10
1740482570000|2025-02-25 11:22:50|17600.62|17520.62|17594.2|17514.2|17600.62|17520.62|17594.2|17514.2|10
1740482580000|2025-02-25 11:23:00|17593.9|17513.9|17590.35|17510.35|17593.9|17513.9|17590.35|17510.35|10
1740482590000|2025-02-25 11:23:10|17589.84|17509.84|17572.52|17492.52|17589.84|17509.84|17572.52|17492.52|10
1740482600000|2025-02-25 11:23:20|17572.25|17492.25|17562.07|17482.07|17572.25|17492.25|17562.07|17482.07|10
1740482610000|2025-02-25 11:23:30|17561.46|17481.46|17561.56|17481.56|17562.53|17482.53|17561.46|17481.46|10
1740482620000|2025-02-25 11:23:40|17561.67|17481.67|17560.19|17480.19|17561.67|17481.67|17559.03|17479.03|10
1740482630000|2025-02-25 11:23:50|17561.07|17481.07|17558.05|17478.05|17561.18|17481.18|17557.99|17477.99|10
1740482640000|2025-02-25 11:24:00|17557.88|17477.88|17560.83|17480.83|17560.94|17480.94|17557.88|17477.88|10
1740482650000|2025-02-25 11:24:10|17560.36|17480.36|17557.42|17477.42|17560.36|17480.36|17557.42|17477.42|10
1740482660000|2025-02-25 11:24:20|17557.55|17477.55|17556.61|17476.61|17557.97|17477.97|17556.38|17476.38|10
1740482670000|2025-02-25 11:24:30|17556.53|17476.53|17546.65|17466.65|17556.53|17476.53|17546.65|17466.65|10
1740482680000|2025-02-25 11:24:40|17546.69|17466.69|17545.83|17465.83|17548.45|17468.45|17545.83|17465.83|10
1740482690000|2025-02-25 11:24:50|17545.84|17465.84|17543.43|17463.43|17545.84|17465.84|17543.43|17463.43|10
1740482700000|2025-02-25 11:25:00|17543.17|17463.17|17540.63|17460.63|17543.46|17463.46|17539.77|17459.77|10
1740482710000|2025-02-25 11:25:10|17540.29|17460.29|17539.84|17459.84|17540.29|17460.29|17538.36|17458.36|10
1740482720000|2025-02-25 11:25:20|17540.64|17460.64|17546.6|17466.6|17546.6|17466.6|17540.14|17460.14|10
1740482730000|2025-02-25 11:25:30|17548.15|17468.15|17545.2|17465.2|17549.04|17469.04|17545.2|17465.2|10
1740482740000|2025-02-25 11:25:40|17545.65|17465.65|17539.48|17459.48|17546.12|17466.12|17539.41|17459.41|10
1740482750000|2025-02-25 11:25:50|17539.71|17459.71|17536.67|17456.67|17539.71|17459.71|17536.67|17456.67|10
1740482760000|2025-02-25 11:26:00|17537.64|17457.64|17532.76|17452.76|17537.89|17457.89|17532.76|17452.76|10
1740482770000|2025-02-25 11:26:10|17531.91|17451.91|17533.48|17453.48|17535.47|17455.47|17531.91|17451.91|10
1740482780000|2025-02-25 11:26:20|17533.56|17453.56|17529.16|17449.16|17533.56|17453.56|17528.55|17448.55|9
1740482790000|2025-02-25 11:26:30|17529.33|17449.33|17531.85|17451.85|17531.86|17451.86|17528.82|17448.82|10
1740482800000|2025-02-25 11:26:40|17532.29|17452.29|17533.5|17453.5|17533.5|17453.5|17532.29|17452.29|10
1740482810000|2025-02-25 11:26:50|17533.63|17453.63|17536.69|17456.69|17536.69|17456.69|17533.63|17453.63|10
1740482820000|2025-02-25 11:27:00|17537.15|17457.15|17545.47|17465.47|17545.47|17465.47|17536.49|17456.49|10
1740482830000|2025-02-25 11:27:10|17544.83|17464.83|17546.69|17466.69|17546.69|17466.69|17544.83|17464.83|10
1740482840000|2025-02-25 11:27:20|17546.85|17466.85|17560.6|17480.6|17560.6|17480.6|17546.85|17466.85|9
1740482850000|2025-02-25 11:27:30|17560.64|17480.64|17559.92|17479.92|17560.64|17480.64|17558.21|17478.21|10
1740482860000|2025-02-25 11:27:40|17561.07|17481.07|17563.1|17483.1|17563.67|17483.67|17561.07|17481.07|10
1740482870000|2025-02-25 11:27:50|17563.16|17483.16|17557.99|17477.99|17563.16|17483.16|17557.13|17477.13|10
1740482880000|2025-02-25 11:28:00|17556.84|17476.84|17543|17463|17556.84|17476.84|17543|17463|10
1740482890000|2025-02-25 11:28:10|17542.79|17462.79|17542.76|17462.76|17544.03|17464.03|17542.76|17462.76|10
1740482900000|2025-02-25 11:28:20|17543.63|17463.63|17537.79|17457.79|17543.63|17463.63|17537.79|17457.79|10
1740482910000|2025-02-25 11:28:30|17538.25|17458.25|17537.49|17457.49|17539.74|17459.74|17536.99|17456.99|10
1740482920000|2025-02-25 11:28:40|17537.67|17457.67|17536.79|17456.79|17538.22|17458.22|17535.64|17455.64|10
1740482930000|2025-02-25 11:28:50|17537.09|17457.09|17545.94|17465.94|17545.94|17465.94|17537.09|17457.09|10
1740482940000|2025-02-25 11:29:00|17546.69|17466.69|17546.1|17466.1|17547.61|17467.61|17545.94|17465.94|10
1740482950000|2025-02-25 11:29:10|17544.69|17464.69|17544.2|17464.2|17544.69|17464.69|17542.79|17462.79|10
1740482960000|2025-02-25 11:29:20|17545.37|17465.37|17547.25|17467.25|17547.52|17467.52|17545.37|17465.37|10
1740482970000|2025-02-25 11:29:30|17548.22|17468.22|17543.67|17463.67|17549.03|17469.03|17543.67|17463.67|10
1740482980000|2025-02-25 11:29:40|17543.76|17463.76|17542.9|17462.9|17543.76|17463.76|17539.16|17459.16|10
1740482990000|2025-02-25 11:29:50|17543.26|17463.26|17550.49|17470.49|17550.49|17470.49|17543.26|17463.26|10
1740483000000|2025-02-25 11:30:00|17549.85|17469.85|17553.96|17473.96|17553.96|17473.96|17548.92|17468.92|10
1740483010000|2025-02-25 11:30:10|17555.7|17475.7|17567.47|17487.47|17567.7|17487.7|17555.7|17475.7|10
1740483020000|2025-02-25 11:30:20|17567.85|17487.85|17572.68|17492.68|17575.36|17495.36|17567.85|17487.85|10
1740483030000|2025-02-25 11:30:30|17572.08|17492.08|17574.11|17494.11|17574.11|17494.11|17572.08|17492.08|10
1740483040000|2025-02-25 11:30:40|17575.11|17495.11|17582.71|17502.71|17582.71|17502.71|17575.11|17495.11|10
1740483050000|2025-02-25 11:30:50|17583.32|17503.32|17584.85|17504.85|17584.85|17504.85|17583.02|17503.02|10
1740483060000|2025-02-25 11:31:00|17584.7|17504.7|17593.56|17513.56|17593.56|17513.56|17584.02|17504.02|10
1740483070000|2025-02-25 11:31:10|17593.98|17513.98|17595.1|17515.1|17596.35|17516.35|17593.98|17513.98|10
1740483080000|2025-02-25 11:31:20|17596.1|17516.1|17599.15|17519.15|17599.15|17519.15|17595.14|17515.14|10
1740483090000|2025-02-25 11:31:30|17599.07|17519.07|17597.84|17517.84|17599.07|17519.07|17597.16|17517.16|10
1740483100000|2025-02-25 11:31:40|17597.43|17517.43|17599.95|17519.95|17600.17|17520.17|17597.31|17517.31|9
1740483110000|2025-02-25 11:31:50|17599.81|17519.81|17599.58|17519.58|17600.08|17520.08|17598.94|17518.94|10
1740483120000|2025-02-25 11:32:00|17599.34|17519.34|17592.58|17512.58|17599.34|17519.34|17592.58|17512.58|10
1740483130000|2025-02-25 11:32:10|17591.32|17511.32|17586.95|17506.95|17591.32|17511.32|17585.7|17505.7|10
1740483140000|2025-02-25 11:32:20|17587.5|17507.5|17592.9|17512.9|17592.9|17512.9|17587.5|17507.5|10
1740483150000|2025-02-25 11:32:30|17593.74|17513.74|17603.81|17523.81|17603.81|17523.81|17593.74|17513.74|10
1740483160000|2025-02-25 11:32:40|17605.09|17525.09|17615|17535|17615|17535|17604.76|17524.76|10
1740483170000|2025-02-25 11:32:50|17614.96|17534.96|17615.45|17535.45|17616.63|17536.63|17614.96|17534.96|10
1740483180000|2025-02-25 11:33:00|17615.1|17535.1|17613.04|17533.04|17615.83|17535.83|17613.04|17533.04|10
1740483190000|2025-02-25 11:33:10|17612.81|17532.81|17609.53|17529.53|17612.81|17532.81|17608.98|17528.98|10
1740483200000|2025-02-25 11:33:20|17609.4|17529.4|17599.96|17519.96|17609.4|17529.4|17599.96|17519.96|10
1740483210000|2025-02-25 11:33:30|17599.85|17519.85|17596.49|17516.49|17600.41|17520.41|17595.96|17515.96|9
1740483220000|2025-02-25 11:33:40|17596.44|17516.44|17587.99|17507.99|17596.44|17516.44|17587.99|17507.99|10
1740483230000|2025-02-25 11:33:50|17587.64|17507.64|17590.31|17510.31|17590.39|17510.39|17587.26|17507.26|10
1740483240000|2025-02-25 11:34:00|17589.85|17509.85|17585.48|17505.48|17589.85|17509.85|17584.61|17504.61|9
1740483250000|2025-02-25 11:34:10|17584.7|17504.7|17584.63|17504.63|17586.52|17506.52|17583.32|17503.32|10
1740483260000|2025-02-25 11:34:20|17584.72|17504.72|17586.49|17506.49|17586.84|17506.84|17584.32|17504.32|10
1740483270000|2025-02-25 11:34:30|17586.8|17506.8|17591.5|17511.5|17591.67|17511.67|17586.8|17506.8|10
1740483280000|2025-02-25 11:34:40|17591.05|17511.05|17593.08|17513.08|17593.08|17513.08|17591.05|17511.05|10
1740483290000|2025-02-25 11:34:50|17592.96|17512.96|17596.22|17516.22|17596.22|17516.22|17592.93|17512.93|10
1740483300000|2025-02-25 11:35:00|17595.87|17515.87|17601.41|17521.41|17601.41|17521.41|17595.6|17515.6|10
1740483310000|2025-02-25 11:35:10|17602.76|17522.76|17603.45|17523.45|17604.55|17524.55|17601.99|17521.99|10
1740483320000|2025-02-25 11:35:20|17604.06|17524.06|17605.44|17525.44|17606.87|17526.87|17603.87|17523.87|10
1740483330000|2025-02-25 11:35:30|17605.67|17525.67|17607.69|17527.69|17608.22|17528.22|17605.09|17525.09|10
1740483340000|2025-02-25 11:35:40|17606.72|17526.72|17598.39|17518.39|17606.72|17526.72|17598.39|17518.39|10
1740483350000|2025-02-25 11:35:50|17598.37|17518.37|17594.79|17514.79|17598.37|17518.37|17594.29|17514.29|10
1740483360000|2025-02-25 11:36:00|17595.02|17515.02|17602.25|17522.25|17602.25|17522.25|17594.87|17514.87|10
1740483370000|2025-02-25 11:36:10|17602.51|17522.51|17610.38|17530.38|17610.38|17530.38|17602.51|17522.51|10
1740483380000|2025-02-25 11:36:20|17610.73|17530.73|17615.06|17535.06|17615.06|17535.06|17610.73|17530.73|10
1740483390000|2025-02-25 11:36:30|17615.41|17535.41|17618.38|17538.38|17618.38|17538.38|17615.27|17535.27|10
1740483400000|2025-02-25 11:36:40|17620.88|17540.88|17629.77|17549.77|17629.77|17549.77|17620.88|17540.88|10
1740483410000|2025-02-25 11:36:50|17628.77|17548.77|17629.05|17549.05|17630.49|17550.49|17628.45|17548.45|10
1740483420000|2025-02-25 11:37:00|17629.47|17549.47|17627.78|17547.78|17630.79|17550.79|17627.78|17547.78|10
1740483430000|2025-02-25 11:37:10|17628.4|17548.4|17622.39|17542.39|17628.4|17548.4|17622.11|17542.11|10
1740483440000|2025-02-25 11:37:20|17624.13|17544.13|17620.38|17540.38|17624.35|17544.35|17620.38|17540.38|9
1740483450000|2025-02-25 11:37:30|17620.14|17540.14|17619.25|17539.25|17620.14|17540.14|17616.19|17536.19|10
1740483460000|2025-02-25 11:37:40|17620.01|17540.01|17625.25|17545.25|17625.25|17545.25|17620.01|17540.01|10
1740483470000|2025-02-25 11:37:50|17626.24|17546.24|17632.17|17552.17|17632.17|17552.17|17626.24|17546.24|10
1740483480000|2025-02-25 11:38:00|17632.71|17552.71|17631.1|17551.1|17635.05|17555.05|17631.1|17551.1|10
1740483490000|2025-02-25 11:38:10|17631.18|17551.18|17638.07|17558.07|17638.07|17558.07|17631.18|17551.18|10
1740483500000|2025-02-25 11:38:20|17639.05|17559.05|17651.7|17571.7|17651.7|17571.7|17639.05|17559.05|10
1740483510000|2025-02-25 11:38:30|17651.59|17571.59|17652.93|17572.93|17652.93|17572.93|17650.3|17570.3|10
1740483520000|2025-02-25 11:38:40|17653.27|17573.27|17659.13|17579.13|17659.13|17579.13|17653.27|17573.27|10
1740483530000|2025-02-25 11:38:50|17659.58|17579.58|17666.15|17586.15|17666.15|17586.15|17658.78|17578.78|10
1740483540000|2025-02-25 11:39:00|17667.92|17587.92|17665.18|17585.18|17667.94|17587.94|17664.9|17584.9|10
1740483550000|2025-02-25 11:39:10|17666.13|17586.13|17665.96|17585.96|17667.45|17587.45|17665.91|17585.91|10
1740483560000|2025-02-25 11:39:20|17665.48|17585.48|17667.54|17587.54|17667.54|17587.54|17664.16|17584.16|10
1740483570000|2025-02-25 11:39:30|17668.58|17588.58|17675.58|17595.58|17675.58|17595.58|17668.58|17588.58|10
1740483580000|2025-02-25 11:39:40|17676.33|17596.33|17683.45|17603.45|17683.45|17603.45|17676.33|17596.33|10
1740483590000|2025-02-25 11:39:50|17683.52|17603.52|17694.19|17614.19|17694.19|17614.19|17683.52|17603.52|10
1740483600000|2025-02-25 11:40:00|17694.48|17614.48|17713.86|17633.86|17713.86|17633.86|17694.48|17614.48|10
1740483610000|2025-02-25 11:40:10|17714.54|17634.54|17712.97|17632.97|17714.83|17634.83|17712.97|17632.97|10
1740483620000|2025-02-25 11:40:20|17721.81|17641.81|17736.77|17656.77|17736.77|17656.77|17721.81|17641.81|10
1740483630000|2025-02-25 11:40:30|17738.29|17658.29|17742.87|17662.87|17744.78|17664.78|17738.29|17658.29|10
1740483640000|2025-02-25 11:40:40|17743.21|17663.21|17743.01|17663.01|17743.44|17663.44|17740.59|17660.59|10
1740483650000|2025-02-25 11:40:50|17742.64|17662.64|17749.85|17669.85|17749.85|17669.85|17741.45|17661.45|10
1740483660000|2025-02-25 11:41:00|17759.87|17679.87|17761.78|17681.78|17761.78|17681.78|17758.3|17678.3|10
1740483670000|2025-02-25 11:41:10|17762.74|17682.74|17760.43|17680.43|17762.75|17682.75|17759.68|17679.68|10
1740483680000|2025-02-25 11:41:20|17761.2|17681.2|17759.82|17679.82|17761.61|17681.61|17759.74|17679.74|10
1740483690000|2025-02-25 11:41:30|17760.82|17680.82|17756.42|17676.42|17761.64|17681.64|17756.42|17676.42|10
1740483700000|2025-02-25 11:41:40|17755.87|17675.87|17750.47|17670.47|17755.87|17675.87|17749.76|17669.76|10
1740483710000|2025-02-25 11:41:50|17749.8|17669.8|17754.98|17674.98|17755.23|17675.23|17749.68|17669.68|10
1740483720000|2025-02-25 11:42:00|17755.14|17675.14|17760.42|17680.42|17760.42|17680.42|17755.14|17675.14|9
1740483730000|2025-02-25 11:42:10|17760.78|17680.78|17769.29|17689.29|17769.29|17689.29|17759.88|17679.88|10
1740483740000|2025-02-25 11:42:20|17772.44|17692.44|17772.33|17692.33|17776.43|17696.43|17772.16|17692.16|10
1740483750000|2025-02-25 11:42:30|17772.73|17692.73|17773.28|17693.28|17773.59|17693.59|17771.92|17691.92|10
1740483760000|2025-02-25 11:42:40|17773.1|17693.1|17774.83|17694.83|17775.37|17695.37|17773.1|17693.1|10
1740483770000|2025-02-25 11:42:50|17773.65|17693.65|17768.13|17688.13|17773.65|17693.65|17768.13|17688.13|10
1740483780000|2025-02-25 11:43:00|17767.06|17687.06|17765.74|17685.74|17767.32|17687.32|17765.65|17685.65|9
1740483790000|2025-02-25 11:43:10|17764.47|17684.47|17768.48|17688.48|17768.48|17688.48|17764.47|17684.47|10
1740483800000|2025-02-25 11:43:20|17767.82|17687.82|17769.9|17689.9|17770.61|17690.61|17766.92|17686.92|10
1740483810000|2025-02-25 11:43:30|17770.9|17690.9|17775.86|17695.86|17775.86|17695.86|17770.63|17690.63|10
1740483820000|2025-02-25 11:43:40|17776.44|17696.44|17784.18|17704.18|17784.25|17704.25|17776.44|17696.44|10
1740483830000|2025-02-25 11:43:50|17784.63|17704.63|17786.13|17706.13|17787.19|17707.19|17784|17704|10
1740483840000|2025-02-25 11:44:00|17786.29|17706.29|17785.06|17705.06|17788.71|17708.71|17785.06|17705.06|10
1740483850000|2025-02-25 11:44:10|17786.12|17706.12|17791.04|17711.04|17791.19|17711.19|17786.12|17706.12|10
1740483860000|2025-02-25 11:44:20|17790.62|17710.62|17788.62|17708.62|17790.89|17710.89|17788.12|17708.12|10
1740483870000|2025-02-25 11:44:30|17788.08|17708.08|17794.25|17714.25|17794.25|17714.25|17787.9|17707.9|10
1740483880000|2025-02-25 11:44:40|17794.22|17714.22|17793.81|17713.81|17795.02|17715.02|17792.89|17712.89|10
1740483890000|2025-02-25 11:44:50|17793.57|17713.57|17793.6|17713.6|17793.6|17713.6|17792.63|17712.63|10
1740483900000|2025-02-25 11:45:00|17793.53|17713.53|17792.59|17712.59|17793.85|17713.85|17792.34|17712.34|10
1740483910000|2025-02-25 11:45:10|17791.38|17711.38|17791.42|17711.42|17792.69|17712.69|17790.31|17710.31|10
1740483920000|2025-02-25 11:45:20|17790.82|17710.82|17797.39|17717.39|17797.39|17717.39|17790.69|17710.69|10
1740483930000|2025-02-25 11:45:30|17797.8|17717.8|17808.34|17728.34|17808.34|17728.34|17797.8|17717.8|10
1740483940000|2025-02-25 11:45:40|17808.61|17728.61|17811.05|17731.05|17811.59|17731.59|17808.61|17728.61|10
1740483950000|2025-02-25 11:45:50|17812.02|17732.02|17823.07|17743.07|17823.07|17743.07|17812.02|17732.02|10
1740483960000|2025-02-25 11:46:00|17822.86|17742.86|17825|17745|17825|17745|17819.85|17739.85|10
1740483970000|2025-02-25 11:46:10|17824.72|17744.72|17833.61|17753.61|17833.87|17753.87|17824.72|17744.72|10
1740483980000|2025-02-25 11:46:20|17833.56|17753.56|17832.78|17752.78|17835.09|17755.09|17832.78|17752.78|10
1740483990000|2025-02-25 11:46:30|17830.72|17750.72|17832.05|17752.05|17832.05|17752.05|17825.44|17745.44|10
1740484000000|2025-02-25 11:46:40|17833.1|17753.1|17841.09|17761.09|17841.09|17761.09|17833.1|17753.1|10
1740484010000|2025-02-25 11:46:50|17841.53|17761.53|17841.91|17761.91|17842.35|17762.35|17841.53|17761.53|9
1740484020000|2025-02-25 11:47:00|17841.97|17761.97|17842.53|17762.53|17842.53|17762.53|17841.13|17761.13|10
1740484030000|2025-02-25 11:47:10|17842.88|17762.88|17845.79|17765.79|17845.79|17765.79|17842.88|17762.88|9
1740484040000|2025-02-25 11:47:20|17846.32|17766.32|17856.1|17776.1|17856.1|17776.1|17844.54|17764.54|10
1740484050000|2025-02-25 11:47:30|17857.56|17777.56|17859.79|17779.79|17859.79|17779.79|17857.56|17777.56|10
1740484060000|2025-02-25 11:47:40|17859.67|17779.67|17857.24|17777.24|17859.67|17779.67|17857.24|17777.24|10
1740484070000|2025-02-25 11:47:50|17859.27|17779.27|17861.1|17781.1|17861.1|17781.1|17859.1|17779.1|10
1740484080000|2025-02-25 11:48:00|17862.89|17782.89|17864|17784|17864.27|17784.27|17862.22|17782.22|10
1740484090000|2025-02-25 11:48:10|17862.12|17782.12|17867.99|17787.99|17867.99|17787.99|17862.12|17782.12|10
1740484100000|2025-02-25 11:48:20|17866.86|17786.86|17869.78|17789.78|17871.04|17791.04|17866.86|17786.86|10
1740484110000|2025-02-25 11:48:30|17870.31|17790.31|17889.7|17809.7|17889.7|17809.7|17870.31|17790.31|10
1740484120000|2025-02-25 11:48:40|17894.45|17814.45|17923.63|17843.63|17923.63|17843.63|17890.82|17810.82|10
1740484130000|2025-02-25 11:48:50|17923.42|17843.42|17931.37|17851.37|17939.51|17859.51|17923.42|17843.42|9
1740484140000|2025-02-25 11:49:00|17933.25|17853.25|17923.77|17843.77|17933.25|17853.25|17922.61|17842.61|10
1740484150000|2025-02-25 11:49:10|17921.68|17841.68|17908.22|17828.22|17921.68|17841.68|17908.22|17828.22|10
1740484160000|2025-02-25 11:49:20|17908.27|17828.27|17909.29|17829.29|17909.75|17829.75|17907.97|17827.97|10
1740484170000|2025-02-25 11:49:30|17908.03|17828.03|17911.69|17831.69|17911.69|17831.69|17908.03|17828.03|10
1740484180000|2025-02-25 11:49:40|17914.05|17834.05|17915.46|17835.46|17915.46|17835.46|17910.44|17830.44|10
1740484190000|2025-02-25 11:49:50|17915.94|17835.94|17919.78|17839.78|17919.78|17839.78|17915.56|17835.56|10
1740484200000|2025-02-25 11:50:00|17920.57|17840.57|17925.47|17845.47|17925.83|17845.83|17920.57|17840.57|10
1740484210000|2025-02-25 11:50:10|17924.95|17844.95|17917.51|17837.51|17927.67|17847.67|17917.51|17837.51|10
1740484220000|2025-02-25 11:50:20|17916.67|17836.67|17913.95|17833.95|17916.67|17836.67|17913.95|17833.95|10
1740484230000|2025-02-25 11:50:30|17912.96|17832.96|17920.26|17840.26|17920.39|17840.39|17912.59|17832.59|10
1740484240000|2025-02-25 11:50:40|17921.35|17841.35|17920.81|17840.81|17921.67|17841.67|17918.82|17838.82|10
1740484250000|2025-02-25 11:50:50|17921.27|17841.27|17923.09|17843.09|17923.76|17843.76|17921.27|17841.27|10
1740484260000|2025-02-25 11:51:00|17923.7|17843.7|17925.77|17845.77|17926.11|17846.11|17923.7|17843.7|10
1740484270000|2025-02-25 11:51:10|17925.16|17845.16|17929.24|17849.24|17929.24|17849.24|17923.6|17843.6|10
1740484280000|2025-02-25 11:51:20|17929.82|17849.82|17940.27|17860.27|17940.36|17860.36|17929.82|17849.82|10
1740484290000|2025-02-25 11:51:30|17939.04|17859.04|17934.9|17854.9|17939.04|17859.04|17934.9|17854.9|10
1740484300000|2025-02-25 11:51:40|17934.78|17854.78|17927.71|17847.71|17934.78|17854.78|17927.71|17847.71|10
1740484310000|2025-02-25 11:51:50|17928.48|17848.48|17932.15|17852.15|17932.3|17852.3|17928.48|17848.48|10
1740484320000|2025-02-25 11:52:00|17932.06|17852.06|17920.13|17840.13|17932.06|17852.06|17920.13|17840.13|10
1740484330000|2025-02-25 11:52:10|17918.8|17838.8|17928.93|17848.93|17929.52|17849.52|17915.17|17835.17|10
1740484340000|2025-02-25 11:52:20|17930.85|17850.85|17928.6|17848.6|17932.45|17852.45|17927.64|17847.64|10
1740484350000|2025-02-25 11:52:30|17927.96|17847.96|17926.58|17846.58|17928.27|17848.27|17925.23|17845.23|10
1740484360000|2025-02-25 11:52:40|17926.96|17846.96|17929.84|17849.84|17930.17|17850.17|17926.5|17846.5|10
1740484370000|2025-02-25 11:52:50|17929.46|17849.46|17932.86|17852.86|17932.86|17852.86|17927.92|17847.92|10
1740484380000|2025-02-25 11:53:00|17934.3|17854.3|17943.08|17863.08|17943.08|17863.08|17932.8|17852.8|10
1740484390000|2025-02-25 11:53:10|17944.69|17864.69|17944.86|17864.86|17945.12|17865.12|17943.3|17863.3|10
1740484400000|2025-02-25 11:53:20|17944.71|17864.71|17952.59|17872.59|17952.59|17872.59|17944.71|17864.71|10
1740484410000|2025-02-25 11:53:30|17952.53|17872.53|17954.13|17874.13|17954.13|17874.13|17951.61|17871.61|10
1740484420000|2025-02-25 11:53:40|17954.24|17874.24|17959.11|17879.11|17959.11|17879.11|17954.24|17874.24|10
1740484430000|2025-02-25 11:53:50|17959.59|17879.59|17961.11|17881.11|17961.11|17881.11|17959.22|17879.22|10
1740484440000|2025-02-25 11:54:00|17961.02|17881.02|17958.06|17878.06|17962.13|17882.13|17958.06|17878.06|10
1740484450000|2025-02-25 11:54:10|17956.92|17876.92|17967.07|17887.07|17967.27|17887.27|17956.92|17876.92|10
1740484460000|2025-02-25 11:54:20|17965.71|17885.71|17962.47|17882.47|17967.28|17887.28|17962.47|17882.47|10
1740484470000|2025-02-25 11:54:30|17962.94|17882.94|17962.69|17882.69|17964.79|17884.79|17962.69|17882.69|10
1740484480000|2025-02-25 11:54:40|17962.98|17882.98|17962.89|17882.89|17963.73|17883.73|17962.79|17882.79|10
1740484490000|2025-02-25 11:54:50|17963|17883|17963.85|17883.85|17964.38|17884.38|17963|17883|10
1740484500000|2025-02-25 11:55:00|17963.95|17883.95|17961.81|17881.81|17963.97|17883.97|17961.42|17881.42|10
1740484510000|2025-02-25 11:55:10|17963.01|17883.01|17966.32|17886.32|17966.32|17886.32|17962.5|17882.5|10
1740484520000|2025-02-25 11:55:20|17965.83|17885.83|17967.29|17887.29|17967.71|17887.71|17965.52|17885.52|9
1740484530000|2025-02-25 11:55:30|17967.8|17887.8|17971.29|17891.29|17971.29|17891.29|17967.23|17887.23|10
1740484540000|2025-02-25 11:55:40|17972.73|17892.73|17980.78|17900.78|17981.17|17901.17|17972.73|17892.73|10
1740484550000|2025-02-25 11:55:50|17980.7|17900.7|17983.28|17903.28|17983.28|17903.28|17979.15|17899.15|10
1740484560000|2025-02-25 11:56:00|17982.73|17902.73|17976.9|17896.9|17982.73|17902.73|17976.9|17896.9|10
1740484570000|2025-02-25 11:56:10|17975.94|17895.94|17977.8|17897.8|17980.2|17900.2|17975.94|17895.94|10
1740484580000|2025-02-25 11:56:20|17975.98|17895.98|17976.06|17896.06|17978.21|17898.21|17975.32|17895.32|10
1740484590000|2025-02-25 11:56:30|17975.87|17895.87|17983.18|17903.18|17983.97|17903.97|17975.31|17895.31|10
1740484600000|2025-02-25 11:56:40|17984.13|17904.13|17986.01|17906.01|17986.01|17906.01|17981.7|17901.7|10
1740484610000|2025-02-25 11:56:50|17986.59|17906.59|17998.93|17918.93|17998.93|17918.93|17986.59|17906.59|10
1740484620000|2025-02-25 11:57:00|18001.46|17921.46|18013.96|17933.96|18013.96|17933.96|18001.46|17921.46|10
1740484630000|2025-02-25 11:57:10|18013.55|17933.55|18015.99|17935.99|18015.99|17935.99|18013.47|17933.47|10
1740484640000|2025-02-25 11:57:20|18015.48|17935.48|18016.23|17936.23|18017.76|17937.76|18012.83|17932.83|10
1740484650000|2025-02-25 11:57:30|18015.14|17935.14|18021.22|17941.22|18021.22|17941.22|18015.14|17935.14|10
1740484660000|2025-02-25 11:57:40|18021.72|17941.72|18020.89|17940.89|18021.72|17941.72|18019.96|17939.96|10
1740484670000|2025-02-25 11:57:50|18021.56|17941.56|18020.28|17940.28|18021.81|17941.81|18020.09|17940.09|10
1740484680000|2025-02-25 11:58:00|18019.95|17939.95|18021.85|17941.85|18021.85|17941.85|18019.84|17939.84|10
1740484690000|2025-02-25 11:58:10|18021.25|17941.25|18015.5|17935.5|18021.25|17941.25|18015.5|17935.5|10
1740484700000|2025-02-25 11:58:20|18015.27|17935.27|18001.48|17921.48|18015.27|17935.27|18001.48|17921.48|10
1740484710000|2025-02-25 11:58:30|18001.09|17921.09|18004.51|17924.51|18005.07|17925.07|18000.93|17920.93|10
1740484720000|2025-02-25 11:58:40|18005.42|17925.42|18002.06|17922.06|18005.42|17925.42|18001.13|17921.13|10
1740484730000|2025-02-25 11:58:50|18004.3|17924.3|18003.94|17923.94|18004.74|17924.74|18002.06|17922.06|10
1740484740000|2025-02-25 11:59:00|18003.79|17923.79|18001.89|17921.89|18004.24|17924.24|18001.89|17921.89|10
1740484750000|2025-02-25 11:59:10|18001.95|17921.95|18003.02|17923.02|18003.02|17923.02|18001.09|17921.09|10
1740484760000|2025-02-25 11:59:20|18002.13|17922.13|17998.91|17918.91|18002.13|17922.13|17998.91|17918.91|10
1740484770000|2025-02-25 11:59:30|17998.53|17918.53|17997.12|17917.12|17999.76|17919.76|17996.66|17916.66|10
1740484780000|2025-02-25 11:59:40|17997.46|17917.46|17999.38|17919.38|17999.38|17919.38|17997.46|17917.46|10
1740484790000|2025-02-25 11:59:50|17999.5|17919.5|18000.34|17920.34|18000.39|17920.39|17998.52|17918.52|10
1740484800000|2025-02-25 12:00:00|18000.75|17920.75|17999.9|17919.9|18001.35|17921.35|17999.53|17919.53|10
1740484810000|2025-02-25 12:00:10|17999.62|17919.62|17989.56|17909.56|17999.62|17919.62|17989.56|17909.56|10
1740484820000|2025-02-25 12:00:20|17989.54|17909.54|17978.76|17898.76|17989.54|17909.54|17978.76|17898.76|10
1740484830000|2025-02-25 12:00:30|17978.17|17898.17|17974.5|17894.5|17978.92|17898.92|17974.45|17894.45|10
1740484840000|2025-02-25 12:00:40|17973.97|17893.97|17974.34|17894.34|17974.51|17894.51|17973.16|17893.16|10
1740484850000|2025-02-25 12:00:50|17974.81|17894.81|17977.85|17897.85|17978.08|17898.08|17974.81|17894.81|10
1740484860000|2025-02-25 12:01:00|17977.59|17897.59|17977.32|17897.32|17978.69|17898.69|17975.77|17895.77|10
1740484870000|2025-02-25 12:01:10|17976.04|17896.04|17970.63|17890.63|17976.04|17896.04|17970.48|17890.48|10
1740484880000|2025-02-25 12:01:20|17969.26|17889.26|17962.19|17882.19|17969.52|17889.52|17962.19|17882.19|10
1740484890000|2025-02-25 12:01:30|17960.83|17880.83|17953.32|17873.32|17960.83|17880.83|17953.32|17873.32|10
1740484900000|2025-02-25 12:01:40|17952.19|17872.19|17949.96|17869.96|17952.23|17872.23|17949.47|17869.47|10
1740484910000|2025-02-25 12:01:50|17949.98|17869.98|17951.77|17871.77|17951.77|17871.77|17948.2|17868.2|10
1740484920000|2025-02-25 12:02:00|17951.92|17871.92|17951.76|17871.76|17953.77|17873.77|17951.76|17871.76|10
1740484930000|2025-02-25 12:02:10|17950.6|17870.6|17950.66|17870.66|17950.66|17870.66|17949.98|17869.98|10
1740484940000|2025-02-25 12:02:20|17949.23|17869.23|17950.23|17870.23|17951.69|17871.69|17949.02|17869.02|10
1740484950000|2025-02-25 12:02:30|17949.74|17869.74|17952.18|17872.18|17952.18|17872.18|17948.1|17868.1|10
1740484960000|2025-02-25 12:02:40|17952.39|17872.39|17956.34|17876.34|17956.34|17876.34|17950.56|17870.56|10
1740484970000|2025-02-25 12:02:50|17959.95|17879.95|17966.19|17886.19|17966.19|17886.19|17959.47|17879.47|10
1740484980000|2025-02-25 12:03:00|17966.15|17886.15|17964.95|17884.95|17968.14|17888.14|17964.95|17884.95|10
1740484990000|2025-02-25 12:03:10|17964.7|17884.7|17952.24|17872.24|17964.7|17884.7|17952.24|17872.24|10
1740485000000|2025-02-25 12:03:20|17951.84|17871.84|17948.09|17868.09|17951.84|17871.84|17944.99|17864.99|10
1740485010000|2025-02-25 12:03:30|17947.57|17867.57|17946.44|17866.44|17947.63|17867.63|17944.59|17864.59|10
1740485020000|2025-02-25 12:03:40|17947.86|17867.86|17947|17867|17948.37|17868.37|17945.99|17865.99|10
1740485030000|2025-02-25 12:03:50|17946.58|17866.58|17948.7|17868.7|17949.09|17869.09|17946.2|17866.2|10
1740485040000|2025-02-25 12:04:00|17948.74|17868.74|17957.23|17877.23|17957.23|17877.23|17948.74|17868.74|10
1740485050000|2025-02-25 12:04:10|17955.99|17875.99|17951.28|17871.28|17955.99|17875.99|17951.28|17871.28|10
1740485060000|2025-02-25 12:04:20|17949.74|17869.74|17949.62|17869.62|17949.94|17869.94|17949.28|17869.28|10
1740485070000|2025-02-25 12:04:30|17949.46|17869.46|17949.22|17869.22|17950.62|17870.62|17948.67|17868.67|10
1740485080000|2025-02-25 12:04:40|17948.36|17868.36|17943.92|17863.92|17948.36|17868.36|17943.92|17863.92|10
1740485090000|2025-02-25 12:04:50|17943.25|17863.25|17943.81|17863.81|17943.81|17863.81|17941.57|17861.57|10
1740485100000|2025-02-25 12:05:00|17944.22|17864.22|17948.64|17868.64|17948.64|17868.64|17944.22|17864.22|10
1740485110000|2025-02-25 12:05:10|17949.79|17869.79|17960.31|17880.31|17960.31|17880.31|17949.79|17869.79|10
1740485120000|2025-02-25 12:05:20|17960.13|17880.13|17961.87|17881.87|17961.87|17881.87|17958.58|17878.58|10
1740485130000|2025-02-25 12:05:30|17962.24|17882.24|17961.24|17881.24|17962.24|17882.24|17960.86|17880.86|10
1740485140000|2025-02-25 12:05:40|17961.71|17881.71|17963.42|17883.42|17964.17|17884.17|17961.59|17881.59|10
1740485150000|2025-02-25 12:05:50|17965.51|17885.51|17969.61|17889.61|17969.61|17889.61|17965.51|17885.51|10
1740485160000|2025-02-25 12:06:00|17968.95|17888.95|17968.78|17888.78|17972.47|17892.47|17968.69|17888.69|10
1740485170000|2025-02-25 12:06:10|17968.69|17888.69|17964.15|17884.15|17969.41|17889.41|17963.6|17883.6|10
1740485180000|2025-02-25 12:06:20|17964.39|17884.39|17966.2|17886.2|17966.2|17886.2|17964.39|17884.39|10
1740485190000|2025-02-25 12:06:30|17965.93|17885.93|17968.72|17888.72|17968.72|17888.72|17965.93|17885.93|10
1740485200000|2025-02-25 12:06:40|17968.33|17888.33|17968.31|17888.31|17970.83|17890.83|17968.31|17888.31|10
1740485210000|2025-02-25 12:06:50|17968.22|17888.22|17969.18|17889.18|17969.18|17889.18|17965.7|17885.7|10
1740485220000|2025-02-25 12:07:00|17968.55|17888.55|17965.71|17885.71|17969.05|17889.05|17965.71|17885.71|10
1740485230000|2025-02-25 12:07:10|17966.04|17886.04|17967.75|17887.75|17968.62|17888.62|17966.04|17886.04|9
1740485240000|2025-02-25 12:07:20|17968.28|17888.28|17979.94|17899.94|17979.94|17899.94|17968.28|17888.28|10
1740485250000|2025-02-25 12:07:30|17982.02|17902.02|17986.38|17906.38|17986.38|17906.38|17980.7|17900.7|10
1740485260000|2025-02-25 12:07:40|17986.78|17906.78|17991.78|17911.78|17991.78|17911.78|17986.78|17906.78|10
1740485270000|2025-02-25 12:07:50|17992.39|17912.39|17997.85|17917.85|17998.32|17918.32|17992.39|17912.39|10
1740485280000|2025-02-25 12:08:00|17998.33|17918.33|18002.03|17922.03|18002.25|17922.25|17998.33|17918.33|10
1740485290000|2025-02-25 12:08:10|18002.17|17922.17|18004.98|17924.98|18005.32|17925.32|18001.44|17921.44|10
1740485300000|2025-02-25 12:08:20|18005.07|17925.07|18012.08|17932.08|18012.18|17932.18|18005.07|17925.07|10
1740485310000|2025-02-25 12:08:30|18013.04|17933.04|18025.97|17945.97|18025.97|17945.97|18013.04|17933.04|10
1740485320000|2025-02-25 12:08:40|18027.98|17947.98|18033.06|17953.06|18033.06|17953.06|18027.98|17947.98|10
1740485330000|2025-02-25 12:08:50|18033.78|17953.78|18041.49|17961.49|18041.49|17961.49|18033.78|17953.78|10
1740485340000|2025-02-25 12:09:00|18042.25|17962.25|18041.4|17961.4|18042.25|17962.25|18040.27|17960.27|10
1740485350000|2025-02-25 12:09:10|18041.42|17961.42|18044.89|17964.89|18044.89|17964.89|18041.08|17961.08|10
1740485360000|2025-02-25 12:09:20|18045.98|17965.98|18050.03|17970.03|18050.03|17970.03|18045.98|17965.98|10
1740485370000|2025-02-25 12:09:30|18050.51|17970.51|18050.53|17970.53|18050.86|17970.86|18049.92|17969.92|10
1740485380000|2025-02-25 12:09:40|18051.5|17971.5|18058.21|17978.21|18058.21|17978.21|18051.17|17971.17|10
1740485390000|2025-02-25 12:09:50|18060.31|17980.31|18063.99|17983.99|18064.6|17984.6|18060.31|17980.31|10
1740485400000|2025-02-25 12:10:00|18065.21|17985.21|18068.16|17988.16|18071.35|17991.35|18065.21|17985.21|10
1740485410000|2025-02-25 12:10:10|18067.97|17987.97|18059.89|17979.89|18068.53|17988.53|18059.89|17979.89|10
1740485420000|2025-02-25 12:10:20|18059.34|17979.34|18050.36|17970.36|18059.34|17979.34|18050.36|17970.36|10
1740485430000|2025-02-25 12:10:30|18049.95|17969.95|18047.14|17967.14|18049.95|17969.95|18046.2|17966.2|10
1740485440000|2025-02-25 12:10:40|18048.11|17968.11|18046.23|17966.23|18048.11|17968.11|18043.92|17963.92|10
1740485450000|2025-02-25 12:10:50|18046.45|17966.45|18046.2|17966.2|18046.96|17966.96|18045.5|17965.5|10
1740485460000|2025-02-25 12:11:00|18046.32|17966.32|18038.11|17958.11|18046.75|17966.75|18037.9|17957.9|10
1740485470000|2025-02-25 12:11:10|18037.34|17957.34|18034.22|17954.22|18037.34|17957.34|18034.22|17954.22|10
1740485480000|2025-02-25 12:11:20|18033.54|17953.54|18026.09|17946.09|18033.54|17953.54|18026.04|17946.04|10
1740485490000|2025-02-25 12:11:30|18026.03|17946.03|18017.69|17937.69|18026.43|17946.43|18017.69|17937.69|10
1740485500000|2025-02-25 12:11:40|18017.02|17937.02|18008.64|17928.64|18017.02|17937.02|18008.64|17928.64|10
1740485510000|2025-02-25 12:11:50|18008|17928|18002.76|17922.76|18008|17928|18002.76|17922.76|10
1740485520000|2025-02-25 12:12:00|18002.82|17922.82|18004.06|17924.06|18004.06|17924.06|18002.36|17922.36|10
1740485530000|2025-02-25 12:12:10|18004.18|17924.18|18003.56|17923.56|18004.18|17924.18|18002.04|17922.04|10
1740485540000|2025-02-25 12:12:20|18003.29|17923.29|17998.22|17918.22|18003.29|17923.29|17998.22|17918.22|10
1740485550000|2025-02-25 12:12:30|17998.43|17918.43|17992.55|17912.55|17998.43|17918.43|17992.55|17912.55|9
1740485560000|2025-02-25 12:12:40|17992.3|17912.3|17996.67|17916.67|17996.7|17916.7|17992.3|17912.3|10
1740485570000|2025-02-25 12:12:50|17996.84|17916.84|18006.94|17926.94|18006.94|17926.94|17996.84|17916.84|10
1740485580000|2025-02-25 12:13:00|18008.33|17928.33|18010.28|17930.28|18010.41|17930.41|18008.03|17928.03|10
1740485590000|2025-02-25 12:13:10|18010.34|17930.34|18011.02|17931.02|18011.02|17931.02|18010.01|17930.01|9
1740485600000|2025-02-25 12:13:20|18011.71|17931.71|18017.94|17937.94|18017.94|17937.94|18011.71|17931.71|10
1740485610000|2025-02-25 12:13:30|18018.88|17938.88|18027.57|17947.57|18027.57|17947.57|18018.88|17938.88|10
1740485620000|2025-02-25 12:13:40|18028.61|17948.61|18039.94|17959.94|18039.94|17959.94|18028.61|17948.61|10
1740485630000|2025-02-25 12:13:50|18040.86|17960.86|18048.16|17968.16|18048.16|17968.16|18040.86|17960.86|10
1740485640000|2025-02-25 12:14:00|18048.6|17968.6|18055.92|17975.92|18057.14|17977.14|18047.96|17967.96|10
1740485650000|2025-02-25 12:14:10|18054.06|17974.06|18046.84|17966.84|18054.06|17974.06|18046.84|17966.84|10
1740485660000|2025-02-25 12:14:20|18046.27|17966.27|18041.3|17961.3|18046.27|17966.27|18041.14|17961.14|10
1740485670000|2025-02-25 12:14:30|18041.93|17961.93|18041.65|17961.65|18042.99|17962.99|18041.55|17961.55|10
1740485680000|2025-02-25 12:14:40|18041.01|17961.01|18037.49|17957.49|18041.01|17961.01|18037.49|17957.49|9
1740485690000|2025-02-25 12:14:50|18037.43|17957.43|18035.9|17955.9|18037.48|17957.48|18035.9|17955.9|10
1740485700000|2025-02-25 12:15:00|18036.08|17956.08|18033.49|17953.49|18036.08|17956.08|18033.49|17953.49|10
1740485710000|2025-02-25 12:15:10|18033.4|17953.4|18035|17955|18035|17955|18032.5|17952.5|10
1740485720000|2025-02-25 12:15:20|18034.65|17954.65|18020.77|17940.77|18034.65|17954.65|18020.77|17940.77|10
1740485730000|2025-02-25 12:15:30|18020.42|17940.42|18016.57|17936.57|18020.73|17940.73|18016.1|17936.1|10
1740485740000|2025-02-25 12:15:40|18016.31|17936.31|18016.88|17936.88|18016.88|17936.88|18013.45|17933.45|10
1740485750000|2025-02-25 12:15:50|18018.75|17938.75|18023.61|17943.61|18023.61|17943.61|18018.75|17938.75|10
1740485760000|2025-02-25 12:16:00|18023.23|17943.23|18019.74|17939.74|18025.87|17945.87|18019.74|17939.74|10
1740485770000|2025-02-25 12:16:10|18019.58|17939.58|18013.01|17933.01|18019.74|17939.74|18012.7|17932.7|10
1740485780000|2025-02-25 12:16:20|18013.38|17933.38|18015.38|17935.38|18015.42|17935.42|18011.13|17931.13|10
1740485790000|2025-02-25 12:16:30|18015.74|17935.74|18008.74|17928.74|18015.74|17935.74|18008.74|17928.74|10
1740485800000|2025-02-25 12:16:40|18007.93|17927.93|18000.7|17920.7|18007.93|17927.93|17999.93|17919.93|10
1740485810000|2025-02-25 12:16:50|18000.33|17920.33|18000.96|17920.96|18002.29|17922.29|18000.08|17920.08|10
1740485820000|2025-02-25 12:17:00|18001.05|17921.05|18004.53|17924.53|18004.55|17924.55|18001.05|17921.05|10
1740485830000|2025-02-25 12:17:10|18005.66|17925.66|18016.23|17936.23|18016.23|17936.23|18005.66|17925.66|10
1740485840000|2025-02-25 12:17:20|18016.98|17936.98|18017.37|17937.37|18017.73|17937.73|18016.85|17936.85|10
1740485850000|2025-02-25 12:17:30|18016.87|17936.87|18016.31|17936.31|18016.87|17936.87|18014.57|17934.57|10
1740485860000|2025-02-25 12:17:40|18016.94|17936.94|18018.92|17938.92|18018.92|17938.92|18016.94|17936.94|10
1740485870000|2025-02-25 12:17:50|18023.79|17943.79|18025.01|17945.01|18027.87|17947.87|18023.79|17943.79|10
1740485880000|2025-02-25 12:18:00|18024.73|17944.73|18019.56|17939.56|18024.77|17944.77|18019.56|17939.56|10
1740485890000|2025-02-25 12:18:10|18018.97|17938.97|18017.98|17937.98|18019.38|17939.38|18016.92|17936.92|10
1740485900000|2025-02-25 12:18:20|18017.71|17937.71|18012.84|17932.84|18017.71|17937.71|18012.84|17932.84|10
1740485910000|2025-02-25 12:18:30|18012.45|17932.45|18013.93|17933.93|18013.93|17933.93|18011.95|17931.95|10
1740485920000|2025-02-25 12:18:40|18013.86|17933.86|18007.48|17927.48|18013.86|17933.86|18007.48|17927.48|10
1740485930000|2025-02-25 12:18:50|18008.79|17928.79|18020.87|17940.87|18020.87|17940.87|18008.79|17928.79|10
1740485940000|2025-02-25 12:19:00|18021.01|17941.01|18027.32|17947.32|18027.6|17947.6|18021.01|17941.01|10
1740485950000|2025-02-25 12:19:10|18029.1|17949.1|18032.22|17952.22|18032.93|17952.93|18029.1|17949.1|10
1740485960000|2025-02-25 12:19:20|18031.45|17951.45|18028.73|17948.73|18031.81|17951.81|18028.51|17948.51|10
1740485970000|2025-02-25 12:19:30|18028.57|17948.57|18025.12|17945.12|18030.73|17950.73|18025.12|17945.12|10
1740485980000|2025-02-25 12:19:40|18023.92|17943.92|18024.34|17944.34|18024.34|17944.34|18020.2|17940.2|10
1740485990000|2025-02-25 12:19:50|18024.52|17944.52|18022.78|17942.78|18024.52|17944.52|18022.78|17942.78|10
1740486000000|2025-02-25 12:20:00|18023.12|17943.12|18024.06|17944.06|18024.06|17944.06|18021.51|17941.51|10
1740486010000|2025-02-25 12:20:10|18024.86|17944.86|18023.36|17943.36|18025.77|17945.77|18023.36|17943.36|10
1740486020000|2025-02-25 12:20:20|18023.66|17943.66|18018.91|17938.91|18025.08|17945.08|18018.83|17938.83|10
1740486030000|2025-02-25 12:20:30|18019.94|17939.94|18012.78|17932.78|18019.94|17939.94|18012.78|17932.78|10
1740486040000|2025-02-25 12:20:40|18012.59|17932.59|18010.84|17930.84|18013.47|17933.47|18010.84|17930.84|10
1740486050000|2025-02-25 12:20:50|18011.09|17931.09|18011.29|17931.29|18011.29|17931.29|18010.11|17930.11|10
1740486060000|2025-02-25 12:21:00|18012.32|17932.32|18010.96|17930.96|18014.34|17934.34|18010.96|17930.96|10
1740486070000|2025-02-25 12:21:10|18011.96|17931.96|18015.02|17935.02|18017.03|17937.03|18011.96|17931.96|10
1740486080000|2025-02-25 12:21:20|18015.21|17935.21|18014.21|17934.21|18015.65|17935.65|18013.46|17933.46|10
1740486090000|2025-02-25 12:21:30|18014.64|17934.64|18019.71|17939.71|18019.71|17939.71|18014.64|17934.64|10
1740486100000|2025-02-25 12:21:40|18019.84|17939.84|18020.27|17940.27|18021.07|17941.07|18019.81|17939.81|10
1740486110000|2025-02-25 12:21:50|18020.55|17940.55|18020.49|17940.49|18020.55|17940.55|18018.21|17938.21|9
1740486120000|2025-02-25 12:22:00|18020.15|17940.15|18019.75|17939.75|18021.91|17941.91|18019.75|17939.75|10
1740486130000|2025-02-25 12:22:10|18020.41|17940.41|18022.57|17942.57|18022.57|17942.57|18020.41|17940.41|10
1740486140000|2025-02-25 12:22:20|18022.79|17942.79|18025.37|17945.37|18025.91|17945.91|18022.79|17942.79|10
1740486150000|2025-02-25 12:22:30|18025.31|17945.31|18025.93|17945.93|18026.57|17946.57|18025.1|17945.1|10
1740486160000|2025-02-25 12:22:40|18025.97|17945.97|18028.82|17948.82|18029.44|17949.44|18025.97|17945.97|10
1740486170000|2025-02-25 12:22:50|18030.18|17950.18|18030.47|17950.47|18032.04|17952.04|18028.75|17948.75|10
1740486180000|2025-02-25 12:23:00|18031.24|17951.24|18032.97|17952.97|18033.04|17953.04|18031.11|17951.11|10
1740486190000|2025-02-25 12:23:10|18033.95|17953.95|18036.66|17956.66|18036.66|17956.66|18033.95|17953.95|10
1740486200000|2025-02-25 12:23:20|18037.38|17957.38|18052.5|17972.5|18052.88|17972.88|18037.38|17957.38|10
1740486210000|2025-02-25 12:23:30|18052.24|17972.24|18052.1|17972.1|18054.5|17974.5|18052.1|17972.1|10
1740486220000|2025-02-25 12:23:40|18051.25|17971.25|18059.24|17979.24|18059.24|17979.24|18050.86|17970.86|10
1740486230000|2025-02-25 12:23:50|18060.42|17980.42|18068.34|17988.34|18068.34|17988.34|18060.42|17980.42|10
1740486240000|2025-02-25 12:24:00|18068.19|17988.19|18070.27|17990.27|18070.31|17990.31|18067.87|17987.87|10
1740486250000|2025-02-25 12:24:10|18069.29|17989.29|18069.34|17989.34|18071.25|17991.25|18069.2|17989.2|10
1740486260000|2025-02-25 12:24:20|18069.69|17989.69|18068.7|17988.7|18069.69|17989.69|18068.7|17988.7|10
1740486270000|2025-02-25 12:24:30|18068.41|17988.41|18070.61|17990.61|18071.1|17991.1|18068.07|17988.07|10
1740486280000|2025-02-25 12:24:40|18071.09|17991.09|18078.1|17998.1|18080.38|18000.38|18069.42|17989.42|10
1740486290000|2025-02-25 12:24:50|18077.58|17997.58|18076.29|17996.29|18078.56|17998.56|18076.11|17996.11|9
1740486300000|2025-02-25 12:25:00|18076.39|17996.39|18076.44|17996.44|18080.75|18000.75|18076.39|17996.39|10
1740486310000|2025-02-25 12:25:10|18075.74|17995.74|18076.65|17996.65|18076.65|17996.65|18074.28|17994.28|10
1740486320000|2025-02-25 12:25:20|18076.62|17996.62|18078.41|17998.41|18079.22|17999.22|18076.62|17996.62|10
1740486330000|2025-02-25 12:25:30|18077.89|17997.89|18081.52|18001.52|18081.52|18001.52|18077.79|17997.79|10
1740486340000|2025-02-25 12:25:40|18081.55|18001.55|18080.53|18000.53|18081.69|18001.69|18080.53|18000.53|9
1740486350000|2025-02-25 12:25:50|18079.33|17999.33|18074.77|17994.77|18079.33|17999.33|18074.77|17994.77|10
1740486360000|2025-02-25 12:26:00|18074.73|17994.73|18070.03|17990.03|18075.08|17995.08|18069.11|17989.11|10
1740486370000|2025-02-25 12:26:10|18068.06|17988.06|18064.25|17984.25|18068.34|17988.34|18063.52|17983.52|10
1740486380000|2025-02-25 12:26:20|18063.39|17983.39|18053.97|17973.97|18063.39|17983.39|18053.38|17973.38|10
1740486390000|2025-02-25 12:26:30|18053.22|17973.22|18043.98|17963.98|18053.91|17973.91|18043.98|17963.98|10
1740486400000|2025-02-25 12:26:40|18043.65|17963.65|18039.63|17959.63|18043.95|17963.95|18038.97|17958.97|10
1740486410000|2025-02-25 12:26:50|18039.83|17959.83|18040.04|17960.04|18040.52|17960.52|18038.6|17958.6|10
1740486420000|2025-02-25 12:27:00|18039.81|17959.81|18041.83|17961.83|18041.83|17961.83|18039.63|17959.63|10
1740486430000|2025-02-25 12:27:10|18039.17|17959.17|18041.51|17961.51|18041.51|17961.51|18036.97|17956.97|10
1740486440000|2025-02-25 12:27:20|18041.46|17961.46|18045.9|17965.9|18046.19|17966.19|18041.46|17961.46|10
1740486450000|2025-02-25 12:27:30|18045.49|17965.49|18042.76|17962.76|18046.81|17966.81|18042.76|17962.76|10
1740486460000|2025-02-25 12:27:40|18042.66|17962.66|18045.61|17965.61|18045.73|17965.73|18042.66|17962.66|10
1740486470000|2025-02-25 12:27:50|18045.73|17965.73|18047.44|17967.44|18047.44|17967.44|18045.73|17965.73|10
1740486480000|2025-02-25 12:28:00|18047.99|17967.99|18045.85|17965.85|18051.15|17971.15|18045.85|17965.85|10
1740486490000|2025-02-25 12:28:10|18044.79|17964.79|18043.52|17963.52|18045.27|17965.27|18043.35|17963.35|10
1740486500000|2025-02-25 12:28:20|18043.59|17963.59|18021.81|17941.81|18043.59|17963.59|18021.81|17941.81|10
1740486510000|2025-02-25 12:28:30|18020.63|17940.63|18015.28|17935.28|18020.63|17940.63|18013.44|17933.44|10
1740486520000|2025-02-25 12:28:40|18014.9|17934.9|18012.58|17932.58|18015.16|17935.16|18012.2|17932.2|10
1740486530000|2025-02-25 12:28:50|18012.85|17932.85|18009.45|17929.45|18013.71|17933.71|18008.93|17928.93|10
1740486540000|2025-02-25 12:29:00|18009.78|17929.78|18011.9|17931.9|18011.9|17931.9|18009.59|17929.59|9
1740486550000|2025-02-25 12:29:10|18012.42|17932.42|18008.13|17928.13|18012.42|17932.42|18008.13|17928.13|10
1740486560000|2025-02-25 12:29:20|18007.64|17927.64|18008.95|17928.95|18008.95|17928.95|18007.64|17927.64|9
1740486570000|2025-02-25 12:29:30|18009.25|17929.25|18012.24|17932.24|18012.24|17932.24|18008.54|17928.54|10
1740486580000|2025-02-25 12:29:40|18012.22|17932.22|18012.68|17932.68|18013.37|17933.37|18012.22|17932.22|10
1740486590000|2025-02-25 12:29:50|18012.74|17932.74|18011.54|17931.54|18012.74|17932.74|18011.42|17931.42|10
1740486600000|2025-02-25 12:30:00|18012.53|17932.53|18011.62|17931.62|18013.69|17933.69|18011.62|17931.62|10
1740486610000|2025-02-25 12:30:10|18011.69|17931.69|18006.5|17926.5|18011.69|17931.69|18006.26|17926.26|10
1740486620000|2025-02-25 12:30:20|18006.26|17926.26|18002.13|17922.13|18006.26|17926.26|18001.78|17921.78|10
1740486630000|2025-02-25 12:30:30|18002.27|17922.27|17990.45|17910.45|18002.27|17922.27|17990.11|17910.11|10
1740486640000|2025-02-25 12:30:40|17992.24|17912.24|17988.15|17908.15|17993.14|17913.14|17988.15|17908.15|10
1740486650000|2025-02-25 12:30:50|17987.74|17907.74|17984.07|17904.07|17987.74|17907.74|17982.29|17902.29|10
1740486660000|2025-02-25 12:31:00|17984.44|17904.44|17983.81|17903.81|17986.44|17906.44|17983.81|17903.81|10
1740486670000|2025-02-25 12:31:10|17984.26|17904.26|17980.84|17900.84|17985.83|17905.83|17980.84|17900.84|10
1740486680000|2025-02-25 12:31:20|17980.7|17900.7|17975.27|17895.27|17980.7|17900.7|17975.27|17895.27|10
1740486690000|2025-02-25 12:31:30|17975.22|17895.22|17977.23|17897.23|17977.23|17897.23|17974.43|17894.43|10
1740486700000|2025-02-25 12:31:40|17976.55|17896.55|17975.38|17895.38|17976.72|17896.72|17975.38|17895.38|10
1740486710000|2025-02-25 12:31:50|17975.79|17895.79|17975.58|17895.58|17978.4|17898.4|17975.58|17895.58|10
1740486720000|2025-02-25 12:32:00|17976|17896|17969.09|17889.09|17976|17896|17968.56|17888.56|10
1740486730000|2025-02-25 12:32:10|17968.67|17888.67|17962.68|17882.68|17968.67|17888.67|17962.68|17882.68|10
1740486740000|2025-02-25 12:32:20|17962.46|17882.46|17961.48|17881.48|17962.46|17882.46|17960.66|17880.66|10
1740486750000|2025-02-25 12:32:30|17962.42|17882.42|17967.68|17887.68|17967.68|17887.68|17962.42|17882.42|10
1740486760000|2025-02-25 12:32:40|17967.61|17887.61|17971.75|17891.75|17971.75|17891.75|17966|17886|10
1740486770000|2025-02-25 12:32:50|17971.36|17891.36|17976.53|17896.53|17976.53|17896.53|17971.36|17891.36|10
1740486780000|2025-02-25 12:33:00|17975.59|17895.59|17969.82|17889.82|17976.8|17896.8|17969.82|17889.82|10
1740486790000|2025-02-25 12:33:10|17969.32|17889.32|17959.54|17879.54|17969.76|17889.76|17959.54|17879.54|10
1740486800000|2025-02-25 12:33:20|17957.23|17877.23|17952.77|17872.77|17957.23|17877.23|17952.77|17872.77|10
1740486810000|2025-02-25 12:33:30|17952.24|17872.24|17949.1|17869.1|17952.24|17872.24|17948.15|17868.15|10
1740486820000|2025-02-25 12:33:40|17949.6|17869.6|17949.91|17869.91|17951.13|17871.13|17949.09|17869.09|10
1740486830000|2025-02-25 12:33:50|17950.34|17870.34|17950.4|17870.4|17951.1|17871.1|17950.31|17870.31|10
1740486840000|2025-02-25 12:34:00|17950.31|17870.31|17946.31|17866.31|17952.68|17872.68|17946.31|17866.31|10
1740486850000|2025-02-25 12:34:10|17946.5|17866.5|17942.9|17862.9|17946.96|17866.96|17942.9|17862.9|10
1740486860000|2025-02-25 12:34:20|17942.86|17862.86|17940.98|17860.98|17944.18|17864.18|17940.98|17860.98|10
1740486870000|2025-02-25 12:34:30|17941.39|17861.39|17941.94|17861.94|17943.09|17863.09|17940.83|17860.83|10
1740486880000|2025-02-25 12:34:40|17942.37|17862.37|17945.1|17865.1|17945.1|17865.1|17941.02|17861.02|10
1740486890000|2025-02-25 12:34:50|17946.7|17866.7|17950.22|17870.22|17950.22|17870.22|17946.7|17866.7|10
1740486900000|2025-02-25 12:35:00|17950.14|17870.14|17951.54|17871.54|17951.54|17871.54|17949.37|17869.37|10
1740486910000|2025-02-25 12:35:10|17951.52|17871.52|17962.31|17882.31|17962.63|17882.63|17951.52|17871.52|10
1740486920000|2025-02-25 12:35:20|17962.32|17882.32|17959.42|17879.42|17962.82|17882.82|17959.39|17879.39|9
1740486930000|2025-02-25 12:35:30|17959.8|17879.8|17961.46|17881.46|17961.96|17881.96|17959.8|17879.8|9
1740486940000|2025-02-25 12:35:40|17960.48|17880.48|17956.64|17876.64|17960.48|17880.48|17956.64|17876.64|9
1740486950000|2025-02-25 12:35:50|17956.45|17876.45|17957.4|17877.4|17957.4|17877.4|17956.01|17876.01|10
1740486960000|2025-02-25 12:36:00|17957.48|17877.48|17962.37|17882.37|17962.37|17882.37|17956.98|17876.98|10
1740486970000|2025-02-25 12:36:10|17963.2|17883.2|17964.11|17884.11|17965.41|17885.41|17963.2|17883.2|10
1740486980000|2025-02-25 12:36:20|17965.77|17885.77|17965.01|17885.01|17967.54|17887.54|17964.93|17884.93|10
1740486990000|2025-02-25 12:36:30|17964.87|17884.87|17961.21|17881.21|17965.41|17885.41|17959.73|17879.73|10
1740487000000|2025-02-25 12:36:40|17959.89|17879.89|17960.69|17880.69|17960.69|17880.69|17958.96|17878.96|9
1740487010000|2025-02-25 12:36:50|17961|17881|17956.47|17876.47|17961.33|17881.33|17956.47|17876.47|10
1740487020000|2025-02-25 12:37:00|17955.47|17875.47|17954.2|17874.2|17958.08|17878.08|17954.2|17874.2|10
1740487030000|2025-02-25 12:37:10|17953.04|17873.04|17951.48|17871.48|17953.04|17873.04|17951.42|17871.42|10
1740487040000|2025-02-25 12:37:20|17951.04|17871.04|17941.53|17861.53|17951.04|17871.04|17941.53|17861.53|10
1740487050000|2025-02-25 12:37:30|17941.24|17861.24|17928.72|17848.72|17941.24|17861.24|17928|17848|10
1740487060000|2025-02-25 12:37:40|17928.9|17848.9|17925.53|17845.53|17929.07|17849.07|17925.09|17845.09|10
1740487070000|2025-02-25 12:37:50|17924.84|17844.84|17927.78|17847.78|17928.4|17848.4|17924.84|17844.84|10
1740487080000|2025-02-25 12:38:00|17927.63|17847.63|17930.42|17850.42|17930.42|17850.42|17927.63|17847.63|10
1740487090000|2025-02-25 12:38:10|17931.74|17851.74|17935.74|17855.74|17935.74|17855.74|17931.74|17851.74|10
1740487100000|2025-02-25 12:38:20|17936.15|17856.15|17935.88|17855.88|17937.92|17857.92|17935.88|17855.88|9
1740487110000|2025-02-25 12:38:30|17935.14|17855.14|17939.25|17859.25|17940.04|17860.04|17935.14|17855.14|10
1740487120000|2025-02-25 12:38:40|17938.72|17858.72|17940.18|17860.18|17940.18|17860.18|17938.4|17858.4|10
1740487130000|2025-02-25 12:38:50|17940.91|17860.91|17938.12|17858.12|17940.91|17860.91|17938.12|17858.12|10
1740487140000|2025-02-25 12:39:00|17938.68|17858.68|17929.28|17849.28|17938.8|17858.8|17929.28|17849.28|10
1740487150000|2025-02-25 12:39:10|17928.83|17848.83|17932.81|17852.81|17933.45|17853.45|17928.83|17848.83|10
1740487160000|2025-02-25 12:39:20|17932.34|17852.34|17930.33|17850.33|17932.34|17852.34|17926.13|17846.13|10
1740487170000|2025-02-25 12:39:30|17930.59|17850.59|17928.63|17848.63|17930.59|17850.59|17928.42|17848.42|10
1740487180000|2025-02-25 12:39:40|17928.01|17848.01|17924.91|17844.91|17928.01|17848.01|17924.91|17844.91|10
1740487190000|2025-02-25 12:39:50|17925.03|17845.03|17924.65|17844.65|17926.39|17846.39|17924.65|17844.65|10
1740487200000|2025-02-25 12:40:00|17924.73|17844.73|17931.63|17851.63|17931.67|17851.67|17924.73|17844.73|10
1740487210000|2025-02-25 12:40:10|17931.37|17851.37|17931.1|17851.1|17932.26|17852.26|17930.25|17850.25|10
1740487220000|2025-02-25 12:40:20|17930.71|17850.71|17927.44|17847.44|17930.71|17850.71|17927.44|17847.44|10
1740487230000|2025-02-25 12:40:30|17926.73|17846.73|17926.11|17846.11|17927.1|17847.1|17925.85|17845.85|10
1740487240000|2025-02-25 12:40:40|17926.17|17846.17|17923.21|17843.21|17926.17|17846.17|17923.21|17843.21|10
1740487250000|2025-02-25 12:40:50|17923.03|17843.03|17919.89|17839.89|17923.03|17843.03|17919.47|17839.47|9
1740487260000|2025-02-25 12:41:00|17920.22|17840.22|17923.51|17843.51|17923.51|17843.51|17920.01|17840.01|10
1740487270000|2025-02-25 12:41:10|17924.06|17844.06|17924.62|17844.62|17924.62|17844.62|17922.7|17842.7|10
1740487280000|2025-02-25 12:41:20|17923.88|17843.88|17921.48|17841.48|17923.88|17843.88|17921.48|17841.48|10
1740487290000|2025-02-25 12:41:30|17921.47|17841.47|17923.33|17843.33|17923.33|17843.33|17920.43|17840.43|10
1740487300000|2025-02-25 12:41:40|17922.54|17842.54|17921.76|17841.76|17922.62|17842.62|17921.69|17841.69|10
1740487310000|2025-02-25 12:41:50|17922.09|17842.09|17925.38|17845.38|17925.38|17845.38|17922.09|17842.09|10
1740487320000|2025-02-25 12:42:00|17925.54|17845.54|17930.74|17850.74|17930.74|17850.74|17925.54|17845.54|10
1740487330000|2025-02-25 12:42:10|17931.81|17851.81|17937.13|17857.13|17937.13|17857.13|17931.81|17851.81|10
1740487340000|2025-02-25 12:42:20|17936.92|17856.92|17936.1|17856.1|17936.92|17856.92|17935.68|17855.68|10
1740487350000|2025-02-25 12:42:30|17934.2|17854.2|17933.23|17853.23|17934.2|17854.2|17931.75|17851.75|10
1740487360000|2025-02-25 12:42:40|17933.63|17853.63|17934.27|17854.27|17934.45|17854.45|17933.4|17853.4|10
1740487370000|2025-02-25 12:42:50|17934.4|17854.4|17940.71|17860.71|17940.71|17860.71|17934.4|17854.4|10
1740487380000|2025-02-25 12:43:00|17940.22|17860.22|17949.37|17869.37|17949.37|17869.37|17940.22|17860.22|10
1740487390000|2025-02-25 12:43:10|17948.96|17868.96|17948.52|17868.52|17949|17869|17947.95|17867.95|10
1740487400000|2025-02-25 12:43:20|17948.86|17868.86|17947.06|17867.06|17949.34|17869.34|17947.06|17867.06|10
1740487410000|2025-02-25 12:43:30|17947.99|17867.99|17950.04|17870.04|17950.04|17870.04|17947.8|17867.8|9
1740487420000|2025-02-25 12:43:40|17951.54|17871.54|17954.9|17874.9|17954.9|17874.9|17951.54|17871.54|10
1740487430000|2025-02-25 12:43:50|17954.38|17874.38|17957.04|17877.04|17957.04|17877.04|17954.28|17874.28|10
1740487440000|2025-02-25 12:44:00|17957.52|17877.52|17957.61|17877.61|17958.13|17878.13|17957.19|17877.19|10
1740487450000|2025-02-25 12:44:10|17959.28|17879.28|17960.21|17880.21|17961.35|17881.35|17959.28|17879.28|10
1740487460000|2025-02-25 12:44:20|17959.05|17879.05|17954.18|17874.18|17959.05|17879.05|17954.18|17874.18|10
1740487470000|2025-02-25 12:44:30|17954.83|17874.83|17952.93|17872.93|17955.34|17875.34|17952.93|17872.93|10
1740487480000|2025-02-25 12:44:40|17952.83|17872.83|17951.09|17871.09|17952.83|17872.83|17951.09|17871.09|9
1740487490000|2025-02-25 12:44:50|17951.05|17871.05|17949.41|17869.41|17951.05|17871.05|17949.09|17869.09|10
1740487500000|2025-02-25 12:45:00|17948.9|17868.9|17947.06|17867.06|17949.18|17869.18|17946.6|17866.6|10
1740487510000|2025-02-25 12:45:10|17947.38|17867.38|17950.68|17870.68|17950.68|17870.68|17947.38|17867.38|10
1740487520000|2025-02-25 12:45:20|17950.77|17870.77|17954.06|17874.06|17954.06|17874.06|17950.77|17870.77|10
1740487530000|2025-02-25 12:45:30|17956.32|17876.32|17956.64|17876.64|17958.1|17878.1|17955.2|17875.2|10
1740487540000|2025-02-25 12:45:40|17956.3|17876.3|17960.72|17880.72|17960.72|17880.72|17956.3|17876.3|10
1740487550000|2025-02-25 12:45:50|17961|17881|17961.62|17881.62|17961.83|17881.83|17960.88|17880.88|10
1740487560000|2025-02-25 12:46:00|17961.64|17881.64|17958.83|17878.83|17961.64|17881.64|17958.3|17878.3|10
1740487570000|2025-02-25 12:46:10|17958.6|17878.6|17963|17883|17963|17883|17958.6|17878.6|10
1740487580000|2025-02-25 12:46:20|17965.32|17885.32|17969.48|17889.48|17969.48|17889.48|17965.32|17885.32|10
1740487590000|2025-02-25 12:46:30|17969.7|17889.7|17965.94|17885.94|17970.12|17890.12|17965.94|17885.94|10
1740487600000|2025-02-25 12:46:40|17966.81|17886.81|17970.96|17890.96|17971.29|17891.29|17966.81|17886.81|10
1740487610000|2025-02-25 12:46:50|17971.74|17891.74|17967.36|17887.36|17971.74|17891.74|17967.21|17887.21|10
1740487620000|2025-02-25 12:47:00|17966.44|17886.44|17959.86|17879.86|17966.44|17886.44|17959.86|17879.86|10
1740487630000|2025-02-25 12:47:10|17956.29|17876.29|17952.89|17872.89|17956.29|17876.29|17952.89|17872.89|10
1740487640000|2025-02-25 12:47:20|17952.6|17872.6|17945.72|17865.72|17952.6|17872.6|17945.56|17865.56|10
1740487650000|2025-02-25 12:47:30|17947.27|17867.27|17946.4|17866.4|17947.33|17867.33|17946.4|17866.4|9
1740487660000|2025-02-25 12:47:40|17946.45|17866.45|17944.26|17864.26|17946.45|17866.45|17943.93|17863.93|10
1740487670000|2025-02-25 12:47:50|17943.85|17863.85|17943.41|17863.41|17944.72|17864.72|17943.41|17863.41|10
1740487680000|2025-02-25 12:48:00|17942.18|17862.18|17936.28|17856.28|17942.18|17862.18|17935.84|17855.84|10
1740487690000|2025-02-25 12:48:10|17934.67|17854.67|17929.35|17849.35|17934.67|17854.67|17929.14|17849.14|10
1740487700000|2025-02-25 12:48:20|17929.03|17849.03|17918.05|17838.05|17929.03|17849.03|17918.05|17838.05|10
1740487710000|2025-02-25 12:48:30|17917.58|17837.58|17912.54|17832.54|17917.58|17837.58|17912.23|17832.23|10
1740487720000|2025-02-25 12:48:40|17912.75|17832.75|17912.18|17832.18|17914.49|17834.49|17912.18|17832.18|10
1740487730000|2025-02-25 12:48:50|17911.48|17831.48|17907.79|17827.79|17913.84|17833.84|17907.45|17827.45|9
1740487740000|2025-02-25 12:49:00|17908.04|17828.04|17905.42|17825.42|17909.09|17829.09|17905.42|17825.42|10
1740487750000|2025-02-25 12:49:10|17904.88|17824.88|17908.8|17828.8|17908.8|17828.8|17904.88|17824.88|10
1740487760000|2025-02-25 12:49:20|17909.66|17829.66|17906.74|17826.74|17910.01|17830.01|17906.74|17826.74|10
1740487770000|2025-02-25 12:49:30|17906.77|17826.77|17908.55|17828.55|17909.5|17829.5|17906.73|17826.73|10
1740487780000|2025-02-25 12:49:40|17908.18|17828.18|17911.17|17831.17|17911.17|17831.17|17908.08|17828.08|10
1740487790000|2025-02-25 12:49:50|17910.99|17830.99|17911.65|17831.65|17913.32|17833.32|17910.99|17830.99|10
1740487800000|2025-02-25 12:50:00|17911.28|17831.28|17908.38|17828.38|17911.28|17831.28|17908.18|17828.18|10
1740487810000|2025-02-25 12:50:10|17908.54|17828.54|17913.36|17833.36|17913.94|17833.94|17908.45|17828.45|10
1740487820000|2025-02-25 12:50:20|17912.79|17832.79|17914.2|17834.2|17914.56|17834.56|17912.79|17832.79|10
1740487830000|2025-02-25 12:50:30|17914.62|17834.62|17919.17|17839.17|17919.17|17839.17|17914.62|17834.62|9
1740487840000|2025-02-25 12:50:40|17919.21|17839.21|17925.37|17845.37|17925.37|17845.37|17919.21|17839.21|10
1740487850000|2025-02-25 12:50:50|17925.96|17845.96|17933.38|17853.38|17933.38|17853.38|17925.96|17845.96|10
1740487860000|2025-02-25 12:51:00|17933.22|17853.22|17933.81|17853.81|17933.81|17853.81|17932.36|17852.36|10
1740487870000|2025-02-25 12:51:10|17933.9|17853.9|17935.81|17855.81|17935.81|17855.81|17932.34|17852.34|10
1740487880000|2025-02-25 12:51:20|17936.5|17856.5|17938.33|17858.33|17938.33|17858.33|17936.23|17856.23|10
1740487890000|2025-02-25 12:51:30|17938.41|17858.41|17937.23|17857.23|17938.67|17858.67|17937.23|17857.23|10
1740487900000|2025-02-25 12:51:40|17936.85|17856.85|17927.73|17847.73|17936.96|17856.96|17927.56|17847.56|10
1740487910000|2025-02-25 12:51:50|17931.42|17851.42|17925.77|17845.77|17931.42|17851.42|17925.77|17845.77|10
1740487920000|2025-02-25 12:52:00|17925.71|17845.71|17929.97|17849.97|17929.97|17849.97|17922.94|17842.94|10
1740487930000|2025-02-25 12:52:10|17929.78|17849.78|17934.96|17854.96|17934.96|17854.96|17929.78|17849.78|10
1740487940000|2025-02-25 12:52:20|17935.06|17855.06|17935.49|17855.49|17935.73|17855.73|17934.63|17854.63|10
1740487950000|2025-02-25 12:52:30|17935.25|17855.25|17938.17|17858.17|17938.17|17858.17|17935.23|17855.23|10
1740487960000|2025-02-25 12:52:40|17938.52|17858.52|17939.11|17859.11|17939.29|17859.29|17938.46|17858.46|10
1740487970000|2025-02-25 12:52:50|17939.77|17859.77|17937.16|17857.16|17939.77|17859.77|17937.16|17857.16|10
1740487980000|2025-02-25 12:53:00|17937.22|17857.22|17937.04|17857.04|17937.22|17857.22|17933.94|17853.94|10
1740487990000|2025-02-25 12:53:10|17937.52|17857.52|17943.24|17863.24|17943.24|17863.24|17937.52|17857.52|10
1740488000000|2025-02-25 12:53:20|17943.69|17863.69|17947.91|17867.91|17947.91|17867.91|17943.69|17863.69|10
1740488010000|2025-02-25 12:53:30|17952.4|17872.4|17950.3|17870.3|17952.4|17872.4|17949.76|17869.76|10
1740488020000|2025-02-25 12:53:40|17950.26|17870.26|17955.02|17875.02|17955.02|17875.02|17950.17|17870.17|10
1740488030000|2025-02-25 12:53:50|17955.08|17875.08|17948.38|17868.38|17955.41|17875.41|17948.38|17868.38|10
1740488040000|2025-02-25 12:54:00|17948.31|17868.31|17936.69|17856.69|17948.31|17868.31|17936.47|17856.47|10
1740488050000|2025-02-25 12:54:10|17936.16|17856.16|17936.78|17856.78|17936.78|17856.78|17935.68|17855.68|10
1740488060000|2025-02-25 12:54:20|17937.29|17857.29|17937.23|17857.23|17937.37|17857.37|17935.73|17855.73|10
1740488070000|2025-02-25 12:54:30|17937.54|17857.54|17933.11|17853.11|17937.85|17857.85|17933.11|17853.11|10
1740488080000|2025-02-25 12:54:40|17932.6|17852.6|17934.33|17854.33|17934.33|17854.33|17932.6|17852.6|10
1740488090000|2025-02-25 12:54:50|17934.36|17854.36|17933.41|17853.41|17934.36|17854.36|17932.55|17852.55|10
1740488100000|2025-02-25 12:55:00|17933.84|17853.84|17936.35|17856.35|17936.62|17856.62|17933.6|17853.6|10
1740488110000|2025-02-25 12:55:10|17935.96|17855.96|17939.54|17859.54|17940.03|17860.03|17935.96|17855.96|10
1740488120000|2025-02-25 12:55:20|17940.24|17860.24|17934.66|17854.66|17940.24|17860.24|17934.66|17854.66|10
1740488130000|2025-02-25 12:55:30|17934.42|17854.42|17933.67|17853.67|17934.66|17854.66|17930.97|17850.97|10
1740488140000|2025-02-25 12:55:40|17934.86|17854.86|17938.86|17858.86|17938.86|17858.86|17934.86|17854.86|10
1740488150000|2025-02-25 12:55:50|17938.79|17858.79|17943.55|17863.55|17943.55|17863.55|17938.79|17858.79|10
1740488160000|2025-02-25 12:56:00|17943.42|17863.42|17946.31|17866.31|17946.54|17866.54|17942.8|17862.8|10
1740488170000|2025-02-25 12:56:10|17945.74|17865.74|17949.47|17869.47|17949.47|17869.47|17944.82|17864.82|10
1740488180000|2025-02-25 12:56:20|17949.78|17869.78|17962.76|17882.76|17962.76|17882.76|17949.67|17869.67|10
1740488190000|2025-02-25 12:56:30|17962.98|17882.98|17963.39|17883.39|17964.31|17884.31|17962.98|17882.98|10
1740488200000|2025-02-25 12:56:40|17964.91|17884.91|17960.52|17880.52|17964.91|17884.91|17960.48|17880.48|10
1740488210000|2025-02-25 12:56:50|17960.89|17880.89|17957.61|17877.61|17960.89|17880.89|17957.61|17877.61|10
1740488220000|2025-02-25 12:57:00|17957.43|17877.43|17957.38|17877.38|17957.43|17877.43|17955.31|17875.31|10
1740488230000|2025-02-25 12:57:10|17956.03|17876.03|17956.08|17876.08|17957.11|17877.11|17956.03|17876.03|9
1740488240000|2025-02-25 12:57:20|17955.59|17875.59|17961.17|17881.17|17961.17|17881.17|17955.59|17875.59|10
1740488250000|2025-02-25 12:57:30|17962.25|17882.25|17961.62|17881.62|17962.65|17882.65|17961.31|17881.31|10
1740488260000|2025-02-25 12:57:40|17962.02|17882.02|17970.21|17890.21|17970.21|17890.21|17961.74|17881.74|10
1740488270000|2025-02-25 12:57:50|17970.08|17890.08|17972.91|17892.91|17973.02|17893.02|17970.08|17890.08|10
1740488280000|2025-02-25 12:58:00|17974.11|17894.11|17971.78|17891.78|17974.11|17894.11|17971.28|17891.28|10
1740488290000|2025-02-25 12:58:10|17970.89|17890.89|17967.94|17887.94|17970.89|17890.89|17967.22|17887.22|10
1740488300000|2025-02-25 12:58:20|17968.84|17888.84|17972.08|17892.08|17972.08|17892.08|17968.84|17888.84|10
1740488310000|2025-02-25 12:58:30|17972.87|17892.87|17986.4|17906.4|17986.4|17906.4|17972.84|17892.84|10
1740488320000|2025-02-25 12:58:40|17988.77|17908.77|17999.79|17919.79|17999.79|17919.79|17988.77|17908.77|10
1740488330000|2025-02-25 12:58:50|18000.33|17920.33|18007.7|17927.7|18007.7|17927.7|18000.26|17920.26|10
1740488340000|2025-02-25 12:59:00|18007.66|17927.66|18007.11|17927.11|18009.46|17929.46|18006.79|17926.79|10
1740488350000|2025-02-25 12:59:10|18008.18|17928.18|18010.05|17930.05|18010.51|17930.51|18008.18|17928.18|10
1740488360000|2025-02-25 12:59:20|18009.7|17929.7|18010.31|17930.31|18014.35|17934.35|18009.7|17929.7|10
1740488370000|2025-02-25 12:59:30|18010.97|17930.97|18011.35|17931.35|18012.41|17932.41|18009.98|17929.98|10
1740488380000|2025-02-25 12:59:40|18012.67|17932.67|18023.78|17943.78|18023.78|17943.78|18012.67|17932.67|10
1740488390000|2025-02-25 12:59:50|18024.08|17944.08|18024.5|17944.5|18025.59|17945.59|18024.08|17944.08|10
1740488400000|2025-02-25 13:00:00|18025.21|17945.21|18025.45|17945.45|18028.39|17948.39|18025.21|17945.21|10
1740488410000|2025-02-25 13:00:10|18024.64|17944.64|18028.51|17948.51|18029.54|17949.54|18024.64|17944.64|10
1740488420000|2025-02-25 13:00:20|18028.65|17948.65|18034.56|17954.56|18034.92|17954.92|18028.29|17948.29|10
1740488430000|2025-02-25 13:00:30|18033.67|17953.67|18033.65|17953.65|18035.38|17955.38|18033.29|17953.29|10
1740488440000|2025-02-25 13:00:40|18031.49|17951.49|18022.21|17942.21|18031.5|17951.5|18022.21|17942.21|10
1740488450000|2025-02-25 13:00:50|18019.23|17939.23|18019.72|17939.72|18019.95|17939.95|18019.19|17939.19|10
1740488460000|2025-02-25 13:01:00|18017.63|17937.63|18013.68|17933.68|18017.76|17937.76|18013.49|17933.49|10
1740488470000|2025-02-25 13:01:10|18012.44|17932.44|18002.27|17922.27|18012.44|17932.44|18002.27|17922.27|10
1740488480000|2025-02-25 13:01:20|18001.35|17921.35|18003.77|17923.77|18005.26|17925.26|18001.35|17921.35|10
1740488490000|2025-02-25 13:01:30|18003.95|17923.95|18002.53|17922.53|18005.12|17925.12|18002.53|17922.53|9
1740488500000|2025-02-25 13:01:40|18002.42|17922.42|17998.15|17918.15|18002.42|17922.42|17997.84|17917.84|10
1740488510000|2025-02-25 13:01:50|17996.95|17916.95|17995.61|17915.61|17997.7|17917.7|17995.46|17915.46|10
1740488520000|2025-02-25 13:02:00|17994.99|17914.99|17991.31|17911.31|17994.99|17914.99|17990.39|17910.39|10
1740488530000|2025-02-25 13:02:10|17991.68|17911.68|17992.35|17912.35|17992.41|17912.41|17990.83|17910.83|10
1740488540000|2025-02-25 13:02:20|17994.01|17914.01|17989.96|17909.96|17994.01|17914.01|17989.96|17909.96|10
1740488550000|2025-02-25 13:02:30|17989.15|17909.15|17983.57|17903.57|17989.15|17909.15|17983.57|17903.57|10
1740488560000|2025-02-25 13:02:40|17983.77|17903.77|17985.76|17905.76|17985.76|17905.76|17983.75|17903.75|10
1740488570000|2025-02-25 13:02:50|17985.79|17905.79|17987.21|17907.21|17987.54|17907.54|17985.57|17905.57|10
1740488580000|2025-02-25 13:03:00|17987.4|17907.4|17984.6|17904.6|17988.42|17908.42|17984.6|17904.6|10
1740488590000|2025-02-25 13:03:10|17984.51|17904.51|17983.04|17903.04|17985.56|17905.56|17983.04|17903.04|10
1740488600000|2025-02-25 13:03:20|17985.4|17905.4|17983.85|17903.85|17985.64|17905.64|17983.65|17903.65|10
1740488610000|2025-02-25 13:03:30|17983.79|17903.79|17985.87|17905.87|17986|17906|17983.32|17903.32|10
1740488620000|2025-02-25 13:03:40|17985.97|17905.97|17984.64|17904.64|17987.52|17907.52|17984.64|17904.64|10
1740488630000|2025-02-25 13:03:50|17984.37|17904.37|17982.66|17902.66|17984.47|17904.47|17982.66|17902.66|10
1740488640000|2025-02-25 13:04:00|17981.62|17901.62|17977.03|17897.03|17981.62|17901.62|17977.03|17897.03|10
1740488650000|2025-02-25 13:04:10|17975.14|17895.14|17973.49|17893.49|17975.14|17895.14|17973.46|17893.46|10
1740488660000|2025-02-25 13:04:20|17972.09|17892.09|17971.32|17891.32|17972.26|17892.26|17971.32|17891.32|10
1740488670000|2025-02-25 13:04:30|17970.87|17890.87|17972.21|17892.21|17972.21|17892.21|17970.79|17890.79|9
1740488680000|2025-02-25 13:04:40|17972.37|17892.37|17969.17|17889.17|17972.48|17892.48|17967.93|17887.93|10
1740488690000|2025-02-25 13:04:50|17969.12|17889.12|17965.84|17885.84|17969.12|17889.12|17965.84|17885.84|10
1740488700000|2025-02-25 13:05:00|17965.43|17885.43|17956.87|17876.87|17965.55|17885.55|17956.87|17876.87|10
1740488710000|2025-02-25 13:05:10|17956.11|17876.11|17956.61|17876.61|17958.16|17878.16|17956.11|17876.11|10
1740488720000|2025-02-25 13:05:20|17956.47|17876.47|17955|17875|17956.47|17876.47|17955|17875|9
1740488730000|2025-02-25 13:05:30|17954.99|17874.99|17953.47|17873.47|17956.16|17876.16|17953.47|17873.47|9
1740488740000|2025-02-25 13:05:40|17953.29|17873.29|17954.8|17874.8|17954.8|17874.8|17953.29|17873.29|10
1740488750000|2025-02-25 13:05:50|17954.69|17874.69|17950.07|17870.07|17954.69|17874.69|17950|17870|10
1740488760000|2025-02-25 13:06:00|17949.98|17869.98|17952.99|17872.99|17953.68|17873.68|17949.46|17869.46|10
1740488770000|2025-02-25 13:06:10|17952.53|17872.53|17964.38|17884.38|17964.38|17884.38|17952.53|17872.53|10
1740488780000|2025-02-25 13:06:20|17964.44|17884.44|17972.67|17892.67|17972.67|17892.67|17964.4|17884.4|10
1740488790000|2025-02-25 13:06:30|17971.97|17891.97|17970.86|17890.86|17972.12|17892.12|17970.8|17890.8|10
1740488800000|2025-02-25 13:06:40|17970.57|17890.57|17975.2|17895.2|17975.2|17895.2|17970.57|17890.57|10
1740488810000|2025-02-25 13:06:50|17975.28|17895.28|17979.06|17899.06|17979.75|17899.75|17975.28|17895.28|10
1740488820000|2025-02-25 13:07:00|17978.69|17898.69|17983.65|17903.65|17984.25|17904.25|17978.69|17898.69|9
1740488830000|2025-02-25 13:07:10|17983.87|17903.87|17980.79|17900.79|17984.35|17904.35|17980.64|17900.64|9
1740488840000|2025-02-25 13:07:20|17980.43|17900.43|17979.39|17899.39|17981.52|17901.52|17979.39|17899.39|10
1740488850000|2025-02-25 13:07:30|17979.82|17899.82|17988.5|17908.5|17988.5|17908.5|17979.82|17899.82|10
1740488860000|2025-02-25 13:07:40|17988.31|17908.31|17991.87|17911.87|17991.87|17911.87|17988.31|17908.31|10
1740488870000|2025-02-25 13:07:50|17991.2|17911.2|17990.93|17910.93|17991.89|17911.89|17990.8|17910.8|10
1740488880000|2025-02-25 13:08:00|17990.83|17910.83|17991.11|17911.11|17992.28|17912.28|17990.81|17910.81|10
1740488890000|2025-02-25 13:08:10|17992.01|17912.01|17995.07|17915.07|17995.47|17915.47|17992.01|17912.01|10
1740488900000|2025-02-25 13:08:20|17995.14|17915.14|18001.18|17921.18|18001.18|17921.18|17995.14|17915.14|10
1740488910000|2025-02-25 13:08:30|18001.39|17921.39|17999.57|17919.57|18001.59|17921.59|17999.57|17919.57|10
1740488920000|2025-02-25 13:08:40|17999.54|17919.54|17999.64|17919.64|17999.99|17919.99|17998.73|17918.73|9
1740488930000|2025-02-25 13:08:50|18000.41|17920.41|18002.02|17922.02|18002.32|17922.32|17999.92|17919.92|10
1740488940000|2025-02-25 13:09:00|18002.11|17922.11|18006.44|17926.44|18006.44|17926.44|18002.06|17922.06|10
1740488950000|2025-02-25 13:09:10|18008.6|17928.6|18015.58|17935.58|18015.58|17935.58|18008.6|17928.6|10
1740488960000|2025-02-25 13:09:20|18016.22|17936.22|18018.3|17938.3|18018.7|17938.7|18016.22|17936.22|10
1740488970000|2025-02-25 13:09:30|18018.44|17938.44|18024.53|17944.53|18024.53|17944.53|18018.44|17938.44|10
1740488980000|2025-02-25 13:09:40|18025.1|17945.1|18034.58|17954.58|18034.58|17954.58|18025.1|17945.1|10
1740488990000|2025-02-25 13:09:50|18035.36|17955.36|18037.38|17957.38|18037.55|17957.55|18035.36|17955.36|10
1740489000000|2025-02-25 13:10:00|18036.87|17956.87|18039.88|17959.88|18041.72|17961.72|18036.7|17956.7|10
1740489010000|2025-02-25 13:10:10|18040|17960|18051.5|17971.5|18051.5|17971.5|18040|17960|10
1740489020000|2025-02-25 13:10:20|18058.06|17978.06|18058.66|17978.66|18060.76|17980.76|18058.06|17978.06|10
1740489030000|2025-02-25 13:10:30|18057.48|17977.48|18067.89|17987.89|18070.08|17990.08|18057.48|17977.48|10
1740489040000|2025-02-25 13:10:40|18068.2|17988.2|18066.6|17986.6|18068.52|17988.52|18066.6|17986.6|10
1740489050000|2025-02-25 13:10:50|18066.31|17986.31|18065.26|17985.26|18066.65|17986.65|18065.26|17985.26|10
1740489060000|2025-02-25 13:11:00|18065.04|17985.04|18060.13|17980.13|18065.04|17985.04|18060.13|17980.13|10
1740489070000|2025-02-25 13:11:10|18059.74|17979.74|18048.35|17968.35|18059.74|17979.74|18048.35|17968.35|10
1740489080000|2025-02-25 13:11:20|18049.07|17969.07|18046.96|17966.96|18049.07|17969.07|18046.96|17966.96|10
1740489090000|2025-02-25 13:11:30|18046.42|17966.42|18042.16|17962.16|18046.42|17966.42|18041.99|17961.99|10
1740489100000|2025-02-25 13:11:40|18041.21|17961.21|18038.58|17958.58|18041.71|17961.71|18038.58|17958.58|10
1740489110000|2025-02-25 13:11:50|18039.1|17959.1|18038.36|17958.36|18040.41|17960.41|18038.21|17958.21|10
1740489120000|2025-02-25 13:12:00|18038.48|17958.48|18025|17945|18038.48|17958.48|18025|17945|10
1740489130000|2025-02-25 13:12:10|18023.89|17943.89|18022.53|17942.53|18024.64|17944.64|18021.77|17941.77|10
1740489140000|2025-02-25 13:12:20|18021.35|17941.35|18021.77|17941.77|18021.98|17941.98|18020.47|17940.47|10
1740489150000|2025-02-25 13:12:30|18022.61|17942.61|18015.27|17935.27|18022.61|17942.61|18015.27|17935.27|10
1740489160000|2025-02-25 13:12:40|18015.26|17935.26|18014.14|17934.14|18015.26|17935.26|18013.15|17933.15|10
1740489170000|2025-02-25 13:12:50|18014.21|17934.21|18013.85|17933.85|18014.21|17934.21|18013.72|17933.72|10
1740489180000|2025-02-25 13:13:00|18013.53|17933.53|18006.81|17926.81|18013.81|17933.81|18006.75|17926.75|10
1740489190000|2025-02-25 13:13:10|18007.73|17927.73|17999.91|17919.91|18007.73|17927.73|17998.03|17918.03|10
1740489200000|2025-02-25 13:13:20|17999.97|17919.97|18001.99|17921.99|18001.99|17921.99|17999.97|17919.97|10
1740489210000|2025-02-25 13:13:30|18002.48|17922.48|18008.05|17928.05|18008.05|17928.05|18002.48|17922.48|10
1740489220000|2025-02-25 13:13:40|18009.31|17929.31|18009.02|17929.02|18009.72|17929.72|18008.31|17928.31|10
1740489230000|2025-02-25 13:13:50|18008.87|17928.87|18007.71|17927.71|18009.63|17929.63|18007.71|17927.71|10
1740489240000|2025-02-25 13:14:00|18008.53|17928.53|18006.72|17926.72|18008.86|17928.86|18006.72|17926.72|9
1740489250000|2025-02-25 13:14:10|18006.1|17926.1|18005.54|17925.54|18006.71|17926.71|18005.54|17925.54|10
1740489260000|2025-02-25 13:14:20|18005.39|17925.39|18005.1|17925.1|18006.78|17926.78|18005.1|17925.1|10
1740489270000|2025-02-25 13:14:30|18005.29|17925.29|18006.66|17926.66|18006.82|17926.82|18005.27|17925.27|10
1740489280000|2025-02-25 13:14:40|18006.88|17926.88|18011.51|17931.51|18011.51|17931.51|18006.68|17926.68|10
1740489290000|2025-02-25 13:14:50|18012.07|17932.07|18012.62|17932.62|18016.03|17936.03|18012.07|17932.07|10
1740489300000|2025-02-25 13:15:00|18012.59|17932.59|18011.2|17931.2|18014.63|17934.63|18011.2|17931.2|10
1740489310000|2025-02-25 13:15:10|18009.91|17929.91|18011.78|17931.78|18011.86|17931.86|18008.52|17928.52|10
1740489320000|2025-02-25 13:15:20|18010.36|17930.36|18003.95|17923.95|18010.36|17930.36|18003.95|17923.95|10
1740489330000|2025-02-25 13:15:30|18003.61|17923.61|18001.03|17921.03|18004.37|17924.37|18001.03|17921.03|10
1740489340000|2025-02-25 13:15:40|17999.83|17919.83|17994.87|17914.87|17999.84|17919.84|17994.87|17914.87|10
1740489350000|2025-02-25 13:15:50|17993.66|17913.66|17988.96|17908.96|17993.66|17913.66|17988.84|17908.84|10
1740489360000|2025-02-25 13:16:00|17988.87|17908.87|17991.8|17911.8|17991.8|17911.8|17988.87|17908.87|10
1740489370000|2025-02-25 13:16:10|17991.69|17911.69|17989.24|17909.24|17992.39|17912.39|17989.08|17909.08|10
1740489380000|2025-02-25 13:16:20|17989.22|17909.22|17990.31|17910.31|17990.31|17910.31|17987.23|17907.23|10
1740489390000|2025-02-25 13:16:30|17993.64|17913.64|17999|17919|18000.26|17920.26|17993.64|17913.64|10
1740489400000|2025-02-25 13:16:40|17998.65|17918.65|17992.39|17912.39|17998.65|17918.65|17992.39|17912.39|10
1740489410000|2025-02-25 13:16:50|17992.2|17912.2|17985.49|17905.49|17992.2|17912.2|17985.49|17905.49|10
1740489420000|2025-02-25 13:17:00|17985.27|17905.27|17984.5|17904.5|17985.28|17905.28|17984.42|17904.42|10
1740489430000|2025-02-25 13:17:10|17984.52|17904.52|17987.95|17907.95|17987.95|17907.95|17984.52|17904.52|10
1740489440000|2025-02-25 13:17:20|17988.11|17908.11|17981.8|17901.8|17988.38|17908.38|17981.8|17901.8|10
1740489450000|2025-02-25 13:17:30|17981.53|17901.53|17976.76|17896.76|17981.53|17901.53|17976.76|17896.76|10
1740489460000|2025-02-25 13:17:40|17975.44|17895.44|17977.44|17897.44|17977.44|17897.44|17975.44|17895.44|10
1740489470000|2025-02-25 13:17:50|17977.63|17897.63|17975.02|17895.02|17977.63|17897.63|17974.27|17894.27|10
1740489480000|2025-02-25 13:18:00|17974.82|17894.82|17975.8|17895.8|17976.09|17896.09|17974.82|17894.82|10
1740489490000|2025-02-25 13:18:10|17975.25|17895.25|17974.38|17894.38|17975.25|17895.25|17974.38|17894.38|9
1740489500000|2025-02-25 13:18:20|17974.45|17894.45|17974.48|17894.48|17976.24|17896.24|17974.45|17894.45|10
1740489510000|2025-02-25 13:18:30|17975.07|17895.07|17980.6|17900.6|17980.67|17900.67|17975.07|17895.07|10
1740489520000|2025-02-25 13:18:40|17980.18|17900.18|17979.76|17899.76|17981.4|17901.4|17979.76|17899.76|10
1740489530000|2025-02-25 13:18:50|17980.95|17900.95|17984.25|17904.25|17984.25|17904.25|17980.95|17900.95|10
1740489540000|2025-02-25 13:19:00|17984.9|17904.9|17985.94|17905.94|17986.93|17906.93|17984.9|17904.9|9
1740489550000|2025-02-25 13:19:10|17985.1|17905.1|17985.55|17905.55|17985.55|17905.55|17984.19|17904.19|10
1740489560000|2025-02-25 13:19:20|17987.39|17907.39|17989.73|17909.73|17990.11|17910.11|17987.39|17907.39|10
1740489570000|2025-02-25 13:19:30|17989.59|17909.59|17988.81|17908.81|17989.59|17909.59|17988.81|17908.81|9
1740489580000|2025-02-25 13:19:40|17988.59|17908.59|17987.64|17907.64|17988.59|17908.59|17987.64|17907.64|10
1740489590000|2025-02-25 13:19:50|17987.88|17907.88|17983.36|17903.36|17987.93|17907.93|17983.36|17903.36|10
1740489600000|2025-02-25 13:20:00|17982.48|17902.48|17986.69|17906.69|17988.14|17908.14|17981.37|17901.37|10
1740489610000|2025-02-25 13:20:10|17986.21|17906.21|17984.91|17904.91|17986.21|17906.21|17984.57|17904.57|10
1740489620000|2025-02-25 13:20:20|17984.3|17904.3|17983.6|17903.6|17984.3|17904.3|17983.6|17903.6|10
1740489630000|2025-02-25 13:20:30|17982.27|17902.27|17982.71|17902.71|17983.6|17903.6|17982.2|17902.2|9
1740489640000|2025-02-25 13:20:40|17981.47|17901.47|17978.17|17898.17|17981.47|17901.47|17977|17897|10
1740489650000|2025-02-25 13:20:50|17978.35|17898.35|17978.28|17898.28|17979.12|17899.12|17977.29|17897.29|10
1740489660000|2025-02-25 13:21:00|17978.54|17898.54|17982.67|17902.67|17983.31|17903.31|17978.54|17898.54|10
1740489670000|2025-02-25 13:21:10|17983.1|17903.1|17979.82|17899.82|17983.54|17903.54|17979.82|17899.82|10
1740489680000|2025-02-25 13:21:20|17979.9|17899.9|17976.22|17896.22|17979.9|17899.9|17976.22|17896.22|10
1740489690000|2025-02-25 13:21:30|17976.93|17896.93|17976.03|17896.03|17977.43|17897.43|17975.63|17895.63|10
1740489700000|2025-02-25 13:21:40|17976.16|17896.16|17976.12|17896.12|17977.14|17897.14|17975.93|17895.93|10
1740489710000|2025-02-25 13:21:50|17976.3|17896.3|17973.39|17893.39|17976.3|17896.3|17970.45|17890.45|10
1740489720000|2025-02-25 13:22:00|17972.22|17892.22|17961.34|17881.34|17972.22|17892.22|17961.34|17881.34|10
1740489730000|2025-02-25 13:22:10|17961.04|17881.04|17958.7|17878.7|17961.04|17881.04|17958.6|17878.6|10
1740489740000|2025-02-25 13:22:20|17956.27|17876.27|17955.71|17875.71|17956.9|17876.9|17955.35|17875.35|10
1740489750000|2025-02-25 13:22:30|17955.04|17875.04|17951.84|17871.84|17955.04|17875.04|17948.83|17868.83|10
1740489760000|2025-02-25 13:22:40|17952.28|17872.28|17952.55|17872.55|17953.77|17873.77|17952.28|17872.28|10
1740489770000|2025-02-25 13:22:50|17952.99|17872.99|17960.25|17880.25|17960.3|17880.3|17952.58|17872.58|9
1740489780000|2025-02-25 13:23:00|17960.67|17880.67|17955.63|17875.63|17961.05|17881.05|17955.34|17875.34|10
1740489790000|2025-02-25 13:23:10|17955.75|17875.75|17955|17875|17955.75|17875.75|17954.96|17874.96|10
1740489800000|2025-02-25 13:23:20|17955.48|17875.48|17956.22|17876.22|17957.68|17877.68|17955.48|17875.48|10
1740489810000|2025-02-25 13:23:30|17956.24|17876.24|17951.96|17871.96|17956.24|17876.24|17951.43|17871.43|9
1740489820000|2025-02-25 13:23:40|17952.07|17872.07|17947.42|17867.42|17952.07|17872.07|17947.42|17867.42|10
1740489830000|2025-02-25 13:23:50|17946.42|17866.42|17950.68|17870.68|17950.68|17870.68|17946.03|17866.03|10
1740489840000|2025-02-25 13:24:00|17950.53|17870.53|17948.41|17868.41|17950.53|17870.53|17948.34|17868.34|10
1740489850000|2025-02-25 13:24:10|17948.45|17868.45|17946.04|17866.04|17948.45|17868.45|17946.04|17866.04|10
1740489860000|2025-02-25 13:24:20|17945.87|17865.87|17944.93|17864.93|17945.99|17865.99|17944.82|17864.82|10
1740489870000|2025-02-25 13:24:30|17945.93|17865.93|17953.26|17873.26|17953.26|17873.26|17945.93|17865.93|10
1740489880000|2025-02-25 13:24:40|17953.55|17873.55|17953.57|17873.57|17953.97|17873.97|17953.01|17873.01|10
1740489890000|2025-02-25 13:24:50|17953.66|17873.66|17954.51|17874.51|17954.51|17874.51|17953.53|17873.53|10
1740489900000|2025-02-25 13:25:00|17955.06|17875.06|17958.09|17878.09|17958.09|17878.09|17955.06|17875.06|10
1740489910000|2025-02-25 13:25:10|17958.17|17878.17|17955.88|17875.88|17958.17|17878.17|17955.88|17875.88|10
1740489920000|2025-02-25 13:25:20|17954.61|17874.61|17956.07|17876.07|17956.07|17876.07|17953.68|17873.68|10
1740489930000|2025-02-25 13:25:30|17956.06|17876.06|17955.29|17875.29|17956.06|17876.06|17954.45|17874.45|9
1740489940000|2025-02-25 13:25:40|17955.68|17875.68|17951.37|17871.37|17955.68|17875.68|17951.37|17871.37|10
1740489950000|2025-02-25 13:25:50|17950.54|17870.54|17948.62|17868.62|17950.89|17870.89|17948.62|17868.62|10
1740489960000|2025-02-25 13:26:00|17948.61|17868.61|17950.08|17870.08|17950.08|17870.08|17947.1|17867.1|10
1740489970000|2025-02-25 13:26:10|17950.56|17870.56|17945.78|17865.78|17950.56|17870.56|17945.78|17865.78|10
1740489980000|2025-02-25 13:26:20|17945.64|17865.64|17946.1|17866.1|17946.24|17866.24|17945.25|17865.25|10
1740489990000|2025-02-25 13:26:30|17946.81|17866.81|17948.12|17868.12|17948.12|17868.12|17946.74|17866.74|10
1740490000000|2025-02-25 13:26:40|17947.89|17867.89|17948.67|17868.67|17950.57|17870.57|17947.89|17867.89|10
1740490010000|2025-02-25 13:26:50|17948.63|17868.63|17954.82|17874.82|17954.82|17874.82|17948.63|17868.63|10
1740490020000|2025-02-25 13:27:00|17954.76|17874.76|17955.02|17875.02|17955.12|17875.12|17954.58|17874.58|10
1740490030000|2025-02-25 13:27:10|17955|17875|17955.16|17875.16|17955.68|17875.68|17954.28|17874.28|10
1740490040000|2025-02-25 13:27:20|17955.12|17875.12|17949.33|17869.33|17955.12|17875.12|17949.33|17869.33|10
1740490050000|2025-02-25 13:27:30|17948.16|17868.16|17947.85|17867.85|17948.44|17868.44|17947.33|17867.33|10
1740490060000|2025-02-25 13:27:40|17946.81|17866.81|17939.79|17859.79|17946.81|17866.81|17939.79|17859.79|10
1740490070000|2025-02-25 13:27:50|17939.97|17859.97|17935.15|17855.15|17939.97|17859.97|17935.15|17855.15|9
1740490080000|2025-02-25 13:28:00|17934.85|17854.85|17931.21|17851.21|17934.85|17854.85|17931.21|17851.21|10
1740490090000|2025-02-25 13:28:10|17930.95|17850.95|17918.38|17838.38|17930.95|17850.95|17918.38|17838.38|10
1740490100000|2025-02-25 13:28:20|17918.37|17838.37|17922.44|17842.44|17922.44|17842.44|17918.37|17838.37|10
1740490110000|2025-02-25 13:28:30|17923.08|17843.08|17923.81|17843.81|17924.38|17844.38|17922.66|17842.66|10
1740490120000|2025-02-25 13:28:40|17923.39|17843.39|17924.13|17844.13|17924.69|17844.69|17921.89|17841.89|10
1740490130000|2025-02-25 13:28:50|17923.73|17843.73|17921.45|17841.45|17924.34|17844.34|17921.45|17841.45|10
1740490140000|2025-02-25 13:29:00|17921.49|17841.49|17921.1|17841.1|17921.49|17841.49|17920.78|17840.78|9
1740490150000|2025-02-25 13:29:10|17920.77|17840.77|17917.51|17837.51|17920.77|17840.77|17917.51|17837.51|10
1740490160000|2025-02-25 13:29:20|17917.33|17837.33|17913.34|17833.34|17918.51|17838.51|17913.34|17833.34|10
1740490170000|2025-02-25 13:29:30|17911.79|17831.79|17899.71|17819.71|17911.79|17831.79|17899.71|17819.71|10
1740490180000|2025-02-25 13:29:40|17898.73|17818.73|17894.29|17814.29|17898.73|17818.73|17892.84|17812.84|10
1740490190000|2025-02-25 13:29:50|17893.34|17813.34|17892.33|17812.33|17893.34|17813.34|17889.24|17809.24|9
1740490200000|2025-02-25 13:30:00|17892.95|17812.95|17900.23|17820.23|17900.24|17820.24|17892.36|17812.36|10
1740490210000|2025-02-25 13:30:10|17901.25|17821.25|17905.61|17825.61|17906.21|17826.21|17901.25|17821.25|10
1740490220000|2025-02-25 13:30:20|17906.31|17826.31|17907.27|17827.27|17907.27|17827.27|17906|17826|10
1740490230000|2025-02-25 13:30:30|17907.21|17827.21|17907.32|17827.32|17908.76|17828.76|17905.45|17825.45|10
1740490240000|2025-02-25 13:30:40|17907.21|17827.21|17907.96|17827.96|17908.39|17828.39|17907.01|17827.01|10
1740490250000|2025-02-25 13:30:50|17907.57|17827.57|17907.5|17827.5|17907.68|17827.68|17906.96|17826.96|10
1740490260000|2025-02-25 13:31:00|17907.52|17827.52|17903.5|17823.5|17908.61|17828.61|17902.98|17822.98|9
1740490270000|2025-02-25 13:31:10|17903.37|17823.37|17897.18|17817.18|17903.37|17823.37|17895.44|17815.44|10
1740490280000|2025-02-25 13:31:20|17896.23|17816.23|17896.35|17816.35|17896.35|17816.35|17894.24|17814.24|10
1740490290000|2025-02-25 13:31:30|17896.74|17816.74|17902.85|17822.85|17902.85|17822.85|17896.74|17816.74|9
1740490300000|2025-02-25 13:31:40|17903.25|17823.25|17898.97|17818.97|17903.59|17823.59|17898.97|17818.97|10
1740490310000|2025-02-25 13:31:50|17899.06|17819.06|17898.39|17818.39|17899.2|17819.2|17898.39|17818.39|9
1740490320000|2025-02-25 13:32:00|17898.66|17818.66|17907.77|17827.77|17907.77|17827.77|17898.66|17818.66|10
1740490330000|2025-02-25 13:32:10|17910.71|17830.71|17914.71|17834.71|17914.71|17834.71|17910.71|17830.71|9
1740490340000|2025-02-25 13:32:20|17913.92|17833.92|17916.65|17836.65|17916.82|17836.82|17913.92|17833.92|10
1740490350000|2025-02-25 13:32:30|17917.9|17837.9|17918.91|17838.91|17919.27|17839.27|17917.1|17837.1|10
1740490360000|2025-02-25 13:32:40|17919.18|17839.18|17923.01|17843.01|17923.01|17843.01|17918.97|17838.97|10
1740490370000|2025-02-25 13:32:50|17922.82|17842.82|17926.36|17846.36|17926.36|17846.36|17922.82|17842.82|9
1740490380000|2025-02-25 13:33:00|17926.55|17846.55|17926.28|17846.28|17926.72|17846.72|17926.28|17846.28|10
1740490390000|2025-02-25 13:33:10|17925.17|17845.17|17922.12|17842.12|17925.17|17845.17|17920.38|17840.38|10
1740490400000|2025-02-25 13:33:20|17922.27|17842.27|17919.56|17839.56|17922.34|17842.34|17919.21|17839.21|10
1740490410000|2025-02-25 13:33:30|17918.61|17838.61|17915.64|17835.64|17918.61|17838.61|17915.64|17835.64|10
1740490420000|2025-02-25 13:33:40|17915.58|17835.58|17912.37|17832.37|17915.58|17835.58|17911.52|17831.52|10
1740490430000|2025-02-25 13:33:50|17912.4|17832.4|17913.39|17833.39|17913.39|17833.39|17912.37|17832.37|10
1740490440000|2025-02-25 13:34:00|17913.28|17833.28|17913.04|17833.04|17914.09|17834.09|17912.6|17832.6|10
1740490450000|2025-02-25 13:34:10|17913.05|17833.05|17910.91|17830.91|17913.05|17833.05|17909.67|17829.67|10
1740490460000|2025-02-25 13:34:20|17911.32|17831.32|17916.96|17836.96|17916.96|17836.96|17911.09|17831.09|10
1740490470000|2025-02-25 13:34:30|17917.37|17837.37|17916.67|17836.67|17918.14|17838.14|17916.67|17836.67|10
1740490480000|2025-02-25 13:34:40|17916.55|17836.55|17912.25|17832.25|17916.55|17836.55|17912.11|17832.11|10
1740490490000|2025-02-25 13:34:50|17912.2|17832.2|17915.15|17835.15|17915.38|17835.38|17912.2|17832.2|10
1740490500000|2025-02-25 13:35:00|17914.92|17834.92|17914.12|17834.12|17915.04|17835.04|17914.12|17834.12|9
1740490510000|2025-02-25 13:35:10|17914.06|17834.06|17918.13|17838.13|17918.13|17838.13|17913.26|17833.26|9
1740490520000|2025-02-25 13:35:20|17918.1|17838.1|17916.01|17836.01|17918.95|17838.95|17915.73|17835.73|10
1740490530000|2025-02-25 13:35:30|17915.1|17835.1|17917.91|17837.91|17917.91|17837.91|17914.36|17834.36|10
1740490540000|2025-02-25 13:35:40|17918.04|17838.04|17919.96|17839.96|17920.32|17840.32|17918.04|17838.04|10
1740490550000|2025-02-25 13:35:50|17920.15|17840.15|17921.69|17841.69|17921.83|17841.83|17920.15|17840.15|10
1740490560000|2025-02-25 13:36:00|17921.12|17841.12|17918.69|17838.69|17922.98|17842.98|17918|17838|10
1740490570000|2025-02-25 13:36:10|17918.39|17838.39|17919.31|17839.31|17919.31|17839.31|17917.39|17837.39|10
1740490580000|2025-02-25 13:36:20|17918.22|17838.22|17915.28|17835.28|17918.22|17838.22|17914.8|17834.8|10
1740490590000|2025-02-25 13:36:30|17915.4|17835.4|17918.71|17838.71|17919.23|17839.23|17915.4|17835.4|10
1740490600000|2025-02-25 13:36:40|17919.85|17839.85|17913.36|17833.36|17919.85|17839.85|17913.12|17833.12|10
1740490610000|2025-02-25 13:36:50|17913.31|17833.31|17910.42|17830.42|17913.31|17833.31|17910.42|17830.42|10
1740490620000|2025-02-25 13:37:00|17910.25|17830.25|17902.72|17822.72|17910.25|17830.25|17902.72|17822.72|10
1740490630000|2025-02-25 13:37:10|17902.08|17822.08|17889.57|17809.57|17902.08|17822.08|17889.57|17809.57|10
1740490640000|2025-02-25 13:37:20|17886.39|17806.39|17858.53|17778.53|17886.39|17806.39|17858.53|17778.53|10
1740490650000|2025-02-25 13:37:30|17858.61|17778.61|17856.55|17776.55|17860.89|17780.89|17856.55|17776.55|10
1740490660000|2025-02-25 13:37:40|17856.41|17776.41|17848.83|17768.83|17856.41|17776.41|17848.27|17768.27|10
1740490670000|2025-02-25 13:37:50|17848.3|17768.3|17848.86|17768.86|17848.86|17768.86|17847.09|17767.09|10
1740490680000|2025-02-25 13:38:00|17849.13|17769.13|17853.56|17773.56|17854.41|17774.41|17849.13|17769.13|10
1740490690000|2025-02-25 13:38:10|17855.75|17775.75|17860.1|17780.1|17860.79|17780.79|17855.46|17775.46|10
1740490700000|2025-02-25 13:38:20|17859.24|17779.24|17853.97|17773.97|17859.24|17779.24|17853.87|17773.87|10
1740490710000|2025-02-25 13:38:30|17853.42|17773.42|17853.82|17773.82|17853.82|17773.82|17849.43|17769.43|10
1740490720000|2025-02-25 13:38:40|17852.7|17772.7|17851.54|17771.54|17852.94|17772.94|17850.94|17770.94|10
1740490730000|2025-02-25 13:38:50|17852.07|17772.07|17856.46|17776.46|17856.46|17776.46|17851.94|17771.94|10
1740490740000|2025-02-25 13:39:00|17856.88|17776.88|17865.47|17785.47|17865.64|17785.64|17856.88|17776.88|10
1740490750000|2025-02-25 13:39:10|17864.66|17784.66|17866.94|17786.94|17866.94|17786.94|17864.66|17784.66|10
1740490760000|2025-02-25 13:39:20|17867.58|17787.58|17864.86|17784.86|17867.58|17787.58|17864.86|17784.86|10
1740490770000|2025-02-25 13:39:30|17864.56|17784.56|17862.84|17782.84|17864.56|17784.56|17861.5|17781.5|10
1740490780000|2025-02-25 13:39:40|17861.28|17781.28|17857.81|17777.81|17861.6|17781.6|17857.59|17777.59|10
1740490790000|2025-02-25 13:39:50|17857.4|17777.4|17855.45|17775.45|17858.55|17778.55|17855.45|17775.45|9
1740490800000|2025-02-25 13:40:00|17855.16|17775.16|17858.41|17778.41|17858.45|17778.45|17855.16|17775.16|10
1740490810000|2025-02-25 13:40:10|17858.21|17778.21|17859.25|17779.25|17859.25|17779.25|17857.95|17777.95|9
1740490820000|2025-02-25 13:40:20|17860.04|17780.04|17862.63|17782.63|17863.72|17783.72|17860.04|17780.04|10
1740490830000|2025-02-25 13:40:30|17862.64|17782.64|17863.26|17783.26|17864.62|17784.62|17862.64|17782.64|10
1740490840000|2025-02-25 13:40:40|17863.73|17783.73|17874.7|17794.7|17874.7|17794.7|17863.58|17783.58|9
1740490850000|2025-02-25 13:40:50|17874.93|17794.93|17875.26|17795.26|17875.56|17795.56|17874.18|17794.18|10
1740490860000|2025-02-25 13:41:00|17874.96|17794.96|17871.87|17791.87|17874.96|17794.96|17871.87|17791.87|9
1740490870000|2025-02-25 13:41:10|17871.76|17791.76|17873.1|17793.1|17874.26|17794.26|17871.76|17791.76|10
1740490880000|2025-02-25 13:41:20|17872.71|17792.71|17873.9|17793.9|17873.9|17793.9|17871.09|17791.09|10
1740490890000|2025-02-25 13:41:30|17874.27|17794.27|17879.79|17799.79|17879.79|17799.79|17874.27|17794.27|10
1740490900000|2025-02-25 13:41:40|17879.68|17799.68|17879.39|17799.39|17879.74|17799.74|17879.39|17799.39|9
1740490910000|2025-02-25 13:41:50|17879.45|17799.45|17879.3|17799.3|17879.63|17799.63|17879.12|17799.12|10
1740490920000|2025-02-25 13:42:00|17879.29|17799.29|17879.73|17799.73|17880.13|17800.13|17879.29|17799.29|9
1740490930000|2025-02-25 13:42:10|17879.82|17799.82|17882.17|17802.17|17882.17|17802.17|17879.82|17799.82|10
1740490940000|2025-02-25 13:42:20|17882|17802|17885.4|17805.4|17885.4|17805.4|17881.41|17801.41|10
1740490950000|2025-02-25 13:42:30|17886.19|17806.19|17886.06|17806.06|17886.58|17806.58|17885.2|17805.2|10
1740490960000|2025-02-25 13:42:40|17886|17806|17887.44|17807.44|17887.44|17807.44|17885.74|17805.74|10
1740490970000|2025-02-25 13:42:50|17887.64|17807.64|17890.13|17810.13|17890.13|17810.13|17887.64|17807.64|10
1740490980000|2025-02-25 13:43:00|17890.2|17810.2|17897.95|17817.95|17897.95|17817.95|17890.2|17810.2|10
1740490990000|2025-02-25 13:43:10|17898.69|17818.69|17906.2|17826.2|17906.2|17826.2|17898.69|17818.69|10
1740491000000|2025-02-25 13:43:20|17907.3|17827.3|17912.52|17832.52|17912.52|17832.52|17907.3|17827.3|10
1740491010000|2025-02-25 13:43:30|17912.07|17832.07|17912.67|17832.67|17913.16|17833.16|17911.45|17831.45|10
1740491020000|2025-02-25 13:43:40|17918.95|17838.95|17922.68|17842.68|17923.68|17843.68|17918.95|17838.95|10
1740491030000|2025-02-25 13:43:50|17922.71|17842.71|17919.14|17839.14|17922.71|17842.71|17919.14|17839.14|9
1740491040000|2025-02-25 13:44:00|17919.72|17839.72|17922.84|17842.84|17922.86|17842.86|17919.72|17839.72|10
1740491050000|2025-02-25 13:44:10|17923.17|17843.17|17918.05|17838.05|17923.17|17843.17|17918.05|17838.05|10
1740491060000|2025-02-25 13:44:20|17917.78|17837.78|17914.76|17834.76|17917.78|17837.78|17914.76|17834.76|10
1740491070000|2025-02-25 13:44:30|17914.65|17834.65|17913.32|17833.32|17914.69|17834.69|17913.1|17833.1|10
1740491080000|2025-02-25 13:44:40|17913.43|17833.43|17914.58|17834.58|17914.58|17834.58|17912.86|17832.86|10
1740491090000|2025-02-25 13:44:50|17912.89|17832.89|17912.36|17832.36|17912.89|17832.89|17911.69|17831.69|10
1740491100000|2025-02-25 13:45:00|17912.27|17832.27|17915.58|17835.58|17916.07|17836.07|17912.22|17832.22|10
1740491110000|2025-02-25 13:45:10|17915.44|17835.44|17923.21|17843.21|17923.21|17843.21|17915.44|17835.44|10
1740491120000|2025-02-25 13:45:20|17922.03|17842.03|17922.89|17842.89|17923.6|17843.6|17921.59|17841.59|10
1740491130000|2025-02-25 13:45:30|17923.04|17843.04|17924.8|17844.8|17925.67|17845.67|17923.04|17843.04|10
1740491140000|2025-02-25 13:45:40|17925.08|17845.08|17929.49|17849.49|17929.49|17849.49|17925.08|17845.08|10
1740491150000|2025-02-25 13:45:50|17930.07|17850.07|17929.32|17849.32|17930.19|17850.19|17929.32|17849.32|10
1740491160000|2025-02-25 13:46:00|17927.92|17847.92|17921.36|17841.36|17927.92|17847.92|17921.36|17841.36|10
1740491170000|2025-02-25 13:46:10|17921.04|17841.04|17919.01|17839.01|17921.04|17841.04|17919.01|17839.01|10
1740491180000|2025-02-25 13:46:20|17919.07|17839.07|17923.61|17843.61|17923.61|17843.61|17918.58|17838.58|10
1740491190000|2025-02-25 13:46:30|17924.46|17844.46|17924.45|17844.45|17924.68|17844.68|17923.56|17843.56|10
1740491200000|2025-02-25 13:46:40|17924.08|17844.08|17921.21|17841.21|17924.53|17844.53|17921.21|17841.21|10
1740491210000|2025-02-25 13:46:50|17921.63|17841.63|17921.56|17841.56|17922.04|17842.04|17921.47|17841.47|10
1740491220000|2025-02-25 13:47:00|17922.94|17842.94|17922.61|17842.61|17923.46|17843.46|17922.41|17842.41|10
1740491230000|2025-02-25 13:47:10|17922.92|17842.92|17926.61|17846.61|17926.61|17846.61|17922.92|17842.92|9
1740491240000|2025-02-25 13:47:20|17927.28|17847.28|17927.87|17847.87|17928.07|17848.07|17926.82|17846.82|10
1740491250000|2025-02-25 13:47:30|17931.45|17851.45|17916.3|17836.3|17931.45|17851.45|17916.3|17836.3|10
1740491260000|2025-02-25 13:47:40|17916.02|17836.02|17909.21|17829.21|17916.02|17836.02|17909.21|17829.21|10
1740491270000|2025-02-25 13:47:50|17907.59|17827.59|17906.85|17826.85|17907.59|17827.59|17906.67|17826.67|10
1740491280000|2025-02-25 13:48:00|17907.25|17827.25|17902.21|17822.21|17907.25|17827.25|17902.21|17822.21|10
1740491290000|2025-02-25 13:48:10|17901.84|17821.84|17901.54|17821.54|17902.48|17822.48|17901.11|17821.11|10
1740491300000|2025-02-25 13:48:20|17900.6|17820.6|17898.7|17818.7|17900.78|17820.78|17898.25|17818.25|10
1740491310000|2025-02-25 13:48:30|17898.58|17818.58|17900.6|17820.6|17901.51|17821.51|17898.58|17818.58|10
1740491320000|2025-02-25 13:48:40|17900.11|17820.11|17898.88|17818.88|17900.11|17820.11|17898.53|17818.53|9
1740491330000|2025-02-25 13:48:50|17899.51|17819.51|17900.1|17820.1|17900.4|17820.4|17899.51|17819.51|10
1740491340000|2025-02-25 13:49:00|17899.62|17819.62|17899.55|17819.55|17899.72|17819.72|17898.66|17818.66|8
1740491350000|2025-02-25 13:49:10|17899.44|17819.44|17901.62|17821.62|17902.27|17822.27|17899.44|17819.44|10
1740491360000|2025-02-25 13:49:20|17900.94|17820.94|17888.89|17808.89|17900.94|17820.94|17888.89|17808.89|10
1740491370000|2025-02-25 13:49:30|17888.82|17808.82|17887.92|17807.92|17889.39|17809.39|17887.7|17807.7|10
1740491380000|2025-02-25 13:49:40|17887.55|17807.55|17888.89|17808.89|17888.89|17808.89|17885.19|17805.19|10
1740491390000|2025-02-25 13:49:50|17888.7|17808.7|17891.43|17811.43|17891.43|17811.43|17887.92|17807.92|10
1740491400000|2025-02-25 13:50:00|17891.62|17811.62|17897.02|17817.02|17897.02|17817.02|17891.62|17811.62|10
1740491410000|2025-02-25 13:50:10|17900.3|17820.3|17904.92|17824.92|17904.92|17824.92|17900.3|17820.3|10
1740491420000|2025-02-25 13:50:20|17905.76|17825.76|17906.39|17826.39|17906.44|17826.44|17905.44|17825.44|10
1740491430000|2025-02-25 13:50:30|17906.7|17826.7|17911.68|17831.68|17912.14|17832.14|17906.7|17826.7|10
1740491440000|2025-02-25 13:50:40|17911.76|17831.76|17909.12|17829.12|17911.76|17831.76|17908.79|17828.79|10
1740491450000|2025-02-25 13:50:50|17908.8|17828.8|17911.39|17831.39|17911.39|17831.39|17908.06|17828.06|10
1740491460000|2025-02-25 13:51:00|17911.43|17831.43|17912.46|17832.46|17913.12|17833.12|17911.43|17831.43|10
1740491470000|2025-02-25 13:51:10|17912.22|17832.22|17904.46|17824.46|17912.22|17832.22|17904.46|17824.46|10
1740491480000|2025-02-25 13:51:20|17904.18|17824.18|17901.59|17821.59|17904.24|17824.24|17901.59|17821.59|9
1740491490000|2025-02-25 13:51:30|17901.61|17821.61|17904.75|17824.75|17904.75|17824.75|17901.1|17821.1|10
1740491500000|2025-02-25 13:51:40|17905.37|17825.37|17909.5|17829.5|17909.5|17829.5|17905.37|17825.37|9
1740491510000|2025-02-25 13:51:50|17909.87|17829.87|17909.72|17829.72|17909.99|17829.99|17908.94|17828.94|10
1740491520000|2025-02-25 13:52:00|17909.87|17829.87|17909.88|17829.88|17910.63|17830.63|17909.58|17829.58|10
1740491530000|2025-02-25 13:52:10|17910.4|17830.4|17911.78|17831.78|17912.14|17832.14|17910.4|17830.4|10
1740491540000|2025-02-25 13:52:20|17911.75|17831.75|17910.5|17830.5|17912.88|17832.88|17910.5|17830.5|10
1740491550000|2025-02-25 13:52:30|17910.42|17830.42|17922.49|17842.49|17922.83|17842.83|17910.17|17830.17|10
1740491560000|2025-02-25 13:52:40|17921.94|17841.94|17922.87|17842.87|17923.05|17843.05|17921.94|17841.94|10
1740491570000|2025-02-25 13:52:50|17922.86|17842.86|17920.9|17840.9|17922.86|17842.86|17920.9|17840.9|10
1740491580000|2025-02-25 13:53:00|17921.3|17841.3|17918.92|17838.92|17921.3|17841.3|17918.62|17838.62|10
1740491590000|2025-02-25 13:53:10|17918.68|17838.68|17922.48|17842.48|17922.48|17842.48|17918.68|17838.68|10
1740491600000|2025-02-25 13:53:20|17923.38|17843.38|17921.49|17841.49|17923.4|17843.4|17921.49|17841.49|10
1740491610000|2025-02-25 13:53:30|17921.51|17841.51|17923.5|17843.5|17923.5|17843.5|17921.51|17841.51|10
1740491620000|2025-02-25 13:53:40|17923.53|17843.53|17925.8|17845.8|17925.8|17845.8|17923.53|17843.53|10
1740491630000|2025-02-25 13:53:50|17925.29|17845.29|17926.53|17846.53|17926.62|17846.62|17925.29|17845.29|10
1740491640000|2025-02-25 13:54:00|17926.28|17846.28|17922.65|17842.65|17926.28|17846.28|17922.42|17842.42|10
1740491650000|2025-02-25 13:54:10|17922.43|17842.43|17923.27|17843.27|17923.27|17843.27|17921.69|17841.69|10
1740491660000|2025-02-25 13:54:20|17923.36|17843.36|17924.45|17844.45|17924.79|17844.79|17923.36|17843.36|10
1740491670000|2025-02-25 13:54:30|17923.83|17843.83|17928.62|17848.62|17928.62|17848.62|17923.83|17843.83|10
1740491680000|2025-02-25 13:54:40|17931.39|17851.39|17932.53|17852.53|17932.75|17852.75|17930.93|17850.93|10
1740491690000|2025-02-25 13:54:50|17932.51|17852.51|17931.06|17851.06|17932.56|17852.56|17930.77|17850.77|10
1740491700000|2025-02-25 13:55:00|17930.39|17850.39|17928.63|17848.63|17930.47|17850.47|17928.63|17848.63|10
1740491710000|2025-02-25 13:55:10|17927.93|17847.93|17925.98|17845.98|17928.53|17848.53|17925.98|17845.98|10
1740491720000|2025-02-25 13:55:20|17925.2|17845.2|17924.67|17844.67|17925.2|17845.2|17924.5|17844.5|10
1740491730000|2025-02-25 13:55:30|17924.33|17844.33|17923.69|17843.69|17924.33|17844.33|17923.3|17843.3|10
1740491740000|2025-02-25 13:55:40|17923.31|17843.31|17920.42|17840.42|17923.31|17843.31|17920.42|17840.42|10
1740491750000|2025-02-25 13:55:50|17920.36|17840.36|17917.16|17837.16|17920.36|17840.36|17917.16|17837.16|10
1740491760000|2025-02-25 13:56:00|17916.88|17836.88|17916.28|17836.28|17917.17|17837.17|17916.18|17836.18|9
1740491770000|2025-02-25 13:56:10|17916.09|17836.09|17913.49|17833.49|17916.09|17836.09|17913.49|17833.49|10
1740491780000|2025-02-25 13:56:20|17913.29|17833.29|17911.99|17831.99|17913.8|17833.8|17911.99|17831.99|9
1740491790000|2025-02-25 13:56:30|17911.55|17831.55|17911.22|17831.22|17911.55|17831.55|17910.74|17830.74|10
1740491800000|2025-02-25 13:56:40|17910.86|17830.86|17911.26|17831.26|17911.61|17831.61|17910.56|17830.56|10
1740491810000|2025-02-25 13:56:50|17910.89|17830.89|17910.43|17830.43|17911.15|17831.15|17910.22|17830.22|10
1740491820000|2025-02-25 13:57:00|17910.42|17830.42|17901.7|17821.7|17910.53|17830.53|17901.7|17821.7|10
1740491830000|2025-02-25 13:57:10|17900.29|17820.29|17899.86|17819.86|17900.29|17820.29|17898.39|17818.39|10
1740491840000|2025-02-25 13:57:20|17899.53|17819.53|17897.9|17817.9|17899.53|17819.53|17897.9|17817.9|9
1740491850000|2025-02-25 13:57:30|17897.94|17817.94|17897.52|17817.52|17899.04|17819.04|17897.46|17817.46|10
1740491860000|2025-02-25 13:57:40|17897.56|17817.56|17898.96|17818.96|17899.16|17819.16|17897.56|17817.56|10
1740491870000|2025-02-25 13:57:50|17898.7|17818.7|17898.79|17818.79|17899.62|17819.62|17898.7|17818.7|10
1740491880000|2025-02-25 13:58:00|17898.7|17818.7|17897.51|17817.51|17898.7|17818.7|17897.05|17817.05|10
1740491890000|2025-02-25 13:58:10|17896.86|17816.86|17897.28|17817.28|17897.53|17817.53|17896.71|17816.71|10
1740491900000|2025-02-25 13:58:20|17897.16|17817.16|17899.16|17819.16|17899.16|17819.16|17897.16|17817.16|10
1740491910000|2025-02-25 13:58:30|17899.18|17819.18|17898.2|17818.2|17899.18|17819.18|17898.11|17818.11|10
1740491920000|2025-02-25 13:58:40|17898.06|17818.06|17894.5|17814.5|17898.06|17818.06|17894.12|17814.12|10
1740491930000|2025-02-25 13:58:50|17894.57|17814.57|17892.97|17812.97|17894.86|17814.86|17892.97|17812.97|9
1740491940000|2025-02-25 13:59:00|17892.82|17812.82|17889.64|17809.64|17893.17|17813.17|17889.64|17809.64|10
1740491950000|2025-02-25 13:59:10|17889.68|17809.68|17892.1|17812.1|17892.54|17812.54|17889.68|17809.68|10
1740491960000|2025-02-25 13:59:20|17891.47|17811.47|17893.05|17813.05|17893.05|17813.05|17891.02|17811.02|10
1740491970000|2025-02-25 13:59:30|17893.51|17813.51|17887.91|17807.91|17893.61|17813.61|17887.77|17807.77|10
1740491980000|2025-02-25 13:59:40|17887.94|17807.94|17886.89|17806.89|17887.94|17807.94|17886.88|17806.88|9
1740491990000|2025-02-25 13:59:50|17886.62|17806.62|17887.05|17807.05|17887.1|17807.1|17886.56|17806.56|8
1740492000000|2025-02-25 14:00:00|17887.06|17807.06|17887.03|17807.03|17887.06|17807.06|17885.92|17805.92|10
1740492010000|2025-02-25 14:00:10|17887.04|17807.04|17888.09|17808.09|17889.02|17809.02|17887.04|17807.04|10
1740492020000|2025-02-25 14:00:20|17887.81|17807.81|17876.35|17796.35|17887.83|17807.83|17876.35|17796.35|10
1740492030000|2025-02-25 14:00:30|17876.43|17796.43|17874.44|17794.44|17876.43|17796.43|17874.08|17794.08|9
1740492040000|2025-02-25 14:00:40|17872.8|17792.8|17873.34|17793.34|17873.34|17793.34|17869.64|17789.64|10
1740492050000|2025-02-25 14:00:50|17874.14|17794.14|17876.17|17796.17|17877|17797|17874.14|17794.14|10
1740492060000|2025-02-25 14:01:00|17875.7|17795.7|17872.27|17792.27|17875.76|17795.76|17872.27|17792.27|10
1740492070000|2025-02-25 14:01:10|17870.11|17790.11|17874.7|17794.7|17874.7|17794.7|17866.82|17786.82|10
1740492080000|2025-02-25 14:01:20|17874.8|17794.8|17876.55|17796.55|17876.55|17796.55|17869.39|17789.39|10
1740492090000|2025-02-25 14:01:30|17877.68|17797.68|17884.79|17804.79|17884.79|17804.79|17877.68|17797.68|10
1740492100000|2025-02-25 14:01:40|17884.65|17804.65|17885.81|17805.81|17885.88|17805.88|17884.59|17804.59|9
1740492110000|2025-02-25 14:01:50|17886.13|17806.13|17887.14|17807.14|17889.11|17809.11|17886.13|17806.13|10
1740492120000|2025-02-25 14:02:00|17887.57|17807.57|17889.83|17809.83|17889.83|17809.83|17887.57|17807.57|9
1740492130000|2025-02-25 14:02:10|17889.76|17809.76|17894.95|17814.95|17894.95|17814.95|17888.22|17808.22|10
1740492140000|2025-02-25 14:02:20|17895.29|17815.29|17895.56|17815.56|17895.56|17815.56|17894.29|17814.29|10
1740492150000|2025-02-25 14:02:30|17896.32|17816.32|17899.41|17819.41|17899.48|17819.48|17896.32|17816.32|10
1740492160000|2025-02-25 14:02:40|17900.24|17820.24|17900.69|17820.69|17901.09|17821.09|17900.09|17820.09|10
1740492170000|2025-02-25 14:02:50|17900.59|17820.59|17898.28|17818.28|17900.59|17820.59|17898.28|17818.28|10
1740492180000|2025-02-25 14:03:00|17897.82|17817.82|17894.32|17814.32|17897.83|17817.83|17894.32|17814.32|10
1740492190000|2025-02-25 14:03:10|17893.87|17813.87|17889.24|17809.24|17893.87|17813.87|17889.24|17809.24|10
1740492200000|2025-02-25 14:03:20|17888.27|17808.27|17889.26|17809.26|17889.7|17809.7|17888.27|17808.27|8
1740492210000|2025-02-25 14:03:30|17888.18|17808.18|17891.06|17811.06|17891.06|17811.06|17887.57|17807.57|10
1740492220000|2025-02-25 14:03:40|17891.2|17811.2|17890.31|17810.31|17892.21|17812.21|17890.21|17810.21|10
1740492230000|2025-02-25 14:03:50|17890.39|17810.39|17889.23|17809.23|17890.39|17810.39|17889.23|17809.23|10
1740492240000|2025-02-25 14:04:00|17889.18|17809.18|17885.26|17805.26|17889.18|17809.18|17885.26|17805.26|9
1740492250000|2025-02-25 14:04:10|17885.28|17805.28|17886.16|17806.16|17886.16|17806.16|17884.97|17804.97|10
1740492260000|2025-02-25 14:04:20|17886.99|17806.99|17890.1|17810.1|17890.1|17810.1|17886.99|17806.99|10
1740492270000|2025-02-25 14:04:30|17890.64|17810.64|17891.97|17811.97|17891.97|17811.97|17890.56|17810.56|10
1740492280000|2025-02-25 14:04:40|17891.99|17811.99|17892.46|17812.46|17892.46|17812.46|17891.75|17811.75|10
1740492290000|2025-02-25 14:04:50|17892.28|17812.28|17891.42|17811.42|17892.28|17812.28|17890.43|17810.43|10
1740492300000|2025-02-25 14:05:00|17891.52|17811.52|17891.7|17811.7|17892.14|17812.14|17891.36|17811.36|10
1740492310000|2025-02-25 14:05:10|17892.97|17812.97|17894.2|17814.2|17895.25|17815.25|17892.97|17812.97|10
1740492320000|2025-02-25 14:05:20|17893.21|17813.21|17890.42|17810.42|17893.21|17813.21|17890.42|17810.42|10
1740492330000|2025-02-25 14:05:30|17889.67|17809.67|17888.46|17808.46|17889.67|17809.67|17888.34|17808.34|10
1740492340000|2025-02-25 14:05:40|17888.43|17808.43|17883.78|17803.78|17888.43|17808.43|17883.78|17803.78|9
1740492350000|2025-02-25 14:05:50|17884.11|17804.11|17883.53|17803.53|17884.15|17804.15|17883.24|17803.24|10
1740492360000|2025-02-25 14:06:00|17883.57|17803.57|17889.57|17809.57|17890|17810|17883.57|17803.57|10
1740492370000|2025-02-25 14:06:10|17889.93|17809.93|17893.21|17813.21|17893.21|17813.21|17889.93|17809.93|10
1740492380000|2025-02-25 14:06:20|17892.8|17812.8|17893.63|17813.63|17893.93|17813.93|17892.15|17812.15|10
1740492390000|2025-02-25 14:06:30|17893.56|17813.56|17889.53|17809.53|17894.08|17814.08|17889.53|17809.53|10
1740492400000|2025-02-25 14:06:40|17888.75|17808.75|17883.89|17803.89|17888.75|17808.75|17883.89|17803.89|10
1740492410000|2025-02-25 14:06:50|17883.8|17803.8|17882.55|17802.55|17884.17|17804.17|17882.55|17802.55|9
1740492420000|2025-02-25 14:07:00|17881.5|17801.5|17879.35|17799.35|17881.5|17801.5|17879.35|17799.35|10
1740492430000|2025-02-25 14:07:10|17878.59|17798.59|17871.75|17791.75|17878.59|17798.59|17871.41|17791.41|10
1740492440000|2025-02-25 14:07:20|17871.99|17791.99|17866.02|17786.02|17872.59|17792.59|17866.02|17786.02|10
1740492450000|2025-02-25 14:07:30|17866.64|17786.64|17865.98|17785.98|17867.91|17787.91|17865.98|17785.98|10
1740492460000|2025-02-25 14:07:40|17863.85|17783.85|17863.26|17783.26|17864.22|17784.22|17863.26|17783.26|10
1740492470000|2025-02-25 14:07:50|17863.29|17783.29|17863.68|17783.68|17863.9|17783.9|17863|17783|10
1740492480000|2025-02-25 14:08:00|17863.98|17783.98|17874.35|17794.35|17874.35|17794.35|17863.98|17783.98|10
1740492490000|2025-02-25 14:08:10|17875.18|17795.18|17875.76|17795.76|17875.76|17795.76|17872.37|17792.37|10
1740492500000|2025-02-25 14:08:20|17875.71|17795.71|17874.14|17794.14|17876.27|17796.27|17874.14|17794.14|9
1740492510000|2025-02-25 14:08:30|17873.74|17793.74|17870.09|17790.09|17873.74|17793.74|17870.09|17790.09|10
1740492520000|2025-02-25 14:08:40|17869.76|17789.76|17872.26|17792.26|17872.26|17792.26|17869.75|17789.75|10
1740492530000|2025-02-25 14:08:50|17873.52|17793.52|17875.28|17795.28|17875.42|17795.42|17873.22|17793.22|10
1740492540000|2025-02-25 14:09:00|17875.27|17795.27|17873.69|17793.69|17876.68|17796.68|17873.69|17793.69|10
1740492550000|2025-02-25 14:09:10|17873.17|17793.17|17873.74|17793.74|17874.63|17794.63|17873.17|17793.17|10
1740492560000|2025-02-25 14:09:20|17873.88|17793.88|17874.12|17794.12|17874.35|17794.35|17873.59|17793.59|10
1740492570000|2025-02-25 14:09:30|17874.09|17794.09|17874.27|17794.27|17874.5|17794.5|17873.04|17793.04|10
1740492580000|2025-02-25 14:09:40|17874.75|17794.75|17874.02|17794.02|17875.48|17795.48|17874.02|17794.02|10
1740492590000|2025-02-25 14:09:50|17873.95|17793.95|17875.87|17795.87|17875.88|17795.88|17873.82|17793.82|10
1740492600000|2025-02-25 14:10:00|17875.78|17795.78|17878.89|17798.89|17878.89|17798.89|17875.78|17795.78|10
1740492610000|2025-02-25 14:10:10|17879.26|17799.26|17880.37|17800.37|17880.92|17800.92|17879.25|17799.25|10
1740492620000|2025-02-25 14:10:20|17881.01|17801.01|17884.47|17804.47|17884.47|17804.47|17881.01|17801.01|10
1740492630000|2025-02-25 14:10:30|17884.73|17804.73|17886.03|17806.03|17886.03|17806.03|17884.73|17804.73|10
1740492640000|2025-02-25 14:10:40|17885.92|17805.92|17884.88|17804.88|17885.92|17805.92|17884.31|17804.31|9
1740492650000|2025-02-25 14:10:50|17884.87|17804.87|17884.99|17804.99|17885.32|17805.32|17884.75|17804.75|10
1740492660000|2025-02-25 14:11:00|17884.85|17804.85|17888.42|17808.42|17888.42|17808.42|17884.73|17804.73|10
1740492670000|2025-02-25 14:11:10|17888.38|17808.38|17886.88|17806.88|17888.73|17808.73|17886.88|17806.88|10
1740492680000|2025-02-25 14:11:20|17886.01|17806.01|17884.12|17804.12|17886.01|17806.01|17884.12|17804.12|10
1740492690000|2025-02-25 14:11:30|17883.79|17803.79|17879.94|17799.94|17883.79|17803.79|17879.94|17799.94|10
1740492700000|2025-02-25 14:11:40|17879.82|17799.82|17878.48|17798.48|17879.82|17799.82|17877.98|17797.98|10
1740492710000|2025-02-25 14:11:50|17878.43|17798.43|17878.41|17798.41|17878.43|17798.43|17878.02|17798.02|9
1740492720000|2025-02-25 14:12:00|17878.04|17798.04|17876.68|17796.68|17878.66|17798.66|17876.62|17796.62|9
1740492730000|2025-02-25 14:12:10|17876.57|17796.57|17879.16|17799.16|17879.78|17799.78|17876.47|17796.47|10
1740492740000|2025-02-25 14:12:20|17878.94|17798.94|17871.2|17791.2|17878.94|17798.94|17871.17|17791.17|10
1740492750000|2025-02-25 14:12:30|17871.32|17791.32|17873.88|17793.88|17873.88|17793.88|17871.32|17791.32|10
1740492760000|2025-02-25 14:12:40|17873.67|17793.67|17874.98|17794.98|17875.14|17795.14|17873.56|17793.56|10
1740492770000|2025-02-25 14:12:50|17875.72|17795.72|17877.68|17797.68|17877.68|17797.68|17875.52|17795.52|10
1740492780000|2025-02-25 14:13:00|17877.67|17797.67|17883.65|17803.65|17883.65|17803.65|17877.67|17797.67|10
1740492790000|2025-02-25 14:13:10|17883.86|17803.86|17885.68|17805.68|17885.99|17805.99|17883.86|17803.86|9
1740492800000|2025-02-25 14:13:20|17885.94|17805.94|17887.4|17807.4|17887.56|17807.56|17885.94|17805.94|10
1740492810000|2025-02-25 14:13:30|17887.44|17807.44|17886.65|17806.65|17888.1|17808.1|17886.65|17806.65|9
1740492820000|2025-02-25 14:13:40|17886.04|17806.04|17889.72|17809.72|17889.72|17809.72|17886.04|17806.04|10
1740492830000|2025-02-25 14:13:50|17889.76|17809.76|17895.81|17815.81|17895.81|17815.81|17889.76|17809.76|10
1740492840000|2025-02-25 14:14:00|17895.56|17815.56|17901.37|17821.37|17901.37|17821.37|17895.56|17815.56|10
1740492850000|2025-02-25 14:14:10|17901.78|17821.78|17909.47|17829.47|17909.47|17829.47|17901.78|17821.78|10
1740492860000|2025-02-25 14:14:20|17911.89|17831.89|17920.24|17840.24|17921.82|17841.82|17911.89|17831.89|10
1740492870000|2025-02-25 14:14:30|17921.54|17841.54|17920.44|17840.44|17921.54|17841.54|17920.31|17840.31|9
1740492880000|2025-02-25 14:14:40|17921.01|17841.01|17919.95|17839.95|17921.05|17841.05|17919.65|17839.65|10
1740492890000|2025-02-25 14:14:50|17919.92|17839.92|17919.37|17839.37|17919.99|17839.99|17919.37|17839.37|9
1740492900000|2025-02-25 14:15:00|17919.04|17839.04|17924.84|17844.84|17926.2|17846.2|17918.85|17838.85|10
1740492910000|2025-02-25 14:15:10|17925.17|17845.17|17933.55|17853.55|17933.55|17853.55|17925.17|17845.17|10
1740492920000|2025-02-25 14:15:20|17937.92|17857.92|17946.39|17866.39|17946.39|17866.39|17937.92|17857.92|10
1740492930000|2025-02-25 14:15:30|17946.68|17866.68|17959.04|17879.04|17959.04|17879.04|17946.54|17866.54|10
1740492940000|2025-02-25 14:15:40|17959.13|17879.13|17966.1|17886.1|17966.1|17886.1|17959.13|17879.13|10
1740492950000|2025-02-25 14:15:50|17966|17886|17969.59|17889.59|17971.96|17891.96|17966|17886|10
1740492960000|2025-02-25 14:16:00|17969.94|17889.94|17978.13|17898.13|17978.13|17898.13|17969.94|17889.94|10
1740492970000|2025-02-25 14:16:10|17977.58|17897.58|17977.35|17897.35|17977.92|17897.92|17975.41|17895.41|10
1740492980000|2025-02-25 14:16:20|17980.02|17900.02|17977|17897|17980.02|17900.02|17977|17897|10
1740492990000|2025-02-25 14:16:30|17975.54|17895.54|17973.82|17893.82|17975.54|17895.54|17973.82|17893.82|10
1740493000000|2025-02-25 14:16:40|17973.44|17893.44|17967.25|17887.25|17973.44|17893.44|17967.25|17887.25|10
1740493010000|2025-02-25 14:16:50|17967.03|17887.03|17966.11|17886.11|17968.04|17888.04|17966.11|17886.11|9
1740493020000|2025-02-25 14:17:00|17964.44|17884.44|17961.26|17881.26|17969.13|17889.13|17961.26|17881.26|10
1740493030000|2025-02-25 14:17:10|17963.06|17883.06|17956.16|17876.16|17963.06|17883.06|17956.16|17876.16|10
1740493040000|2025-02-25 14:17:20|17955.1|17875.1|17952.72|17872.72|17955.1|17875.1|17952.57|17872.57|10
1740493050000|2025-02-25 14:17:30|17953.08|17873.08|17953.59|17873.59|17955.33|17875.33|17953.02|17873.02|10
1740493060000|2025-02-25 14:17:40|17953.79|17873.79|17950.93|17870.93|17954.3|17874.3|17950.93|17870.93|10
1740493070000|2025-02-25 14:17:50|17951.05|17871.05|17949.95|17869.95|17951.89|17871.89|17949.95|17869.95|10
1740493080000|2025-02-25 14:18:00|17949.63|17869.63|17946.18|17866.18|17949.69|17869.69|17944.4|17864.4|10
1740493090000|2025-02-25 14:18:10|17945.17|17865.17|17939.59|17859.59|17945.17|17865.17|17939.59|17859.59|10
1740493100000|2025-02-25 14:18:20|17937.82|17857.82|17929.91|17849.91|17937.82|17857.82|17929.91|17849.91|10
1740493110000|2025-02-25 14:18:30|17929.14|17849.14|17917.79|17837.79|17929.14|17849.14|17917.79|17837.79|10
1740493120000|2025-02-25 14:18:40|17917.81|17837.81|17913.7|17833.7|17917.81|17837.81|17913.7|17833.7|10
1740493130000|2025-02-25 14:18:50|17913.71|17833.71|17911.51|17831.51|17913.71|17833.71|17911.51|17831.51|10
1740493140000|2025-02-25 14:19:00|17911.81|17831.81|17913.53|17833.53|17913.53|17833.53|17910.73|17830.73|10
1740493150000|2025-02-25 14:19:10|17914.41|17834.41|17914.78|17834.78|17914.78|17834.78|17914.14|17834.14|10
1740493160000|2025-02-25 14:19:20|17915.42|17835.42|17915.15|17835.15|17915.61|17835.61|17914.79|17834.79|10
1740493170000|2025-02-25 14:19:30|17914.54|17834.54|17911.46|17831.46|17914.54|17834.54|17911.46|17831.46|10
1740493180000|2025-02-25 14:19:40|17909.84|17829.84|17907|17827|17909.84|17829.84|17906.23|17826.23|10
1740493190000|2025-02-25 14:19:50|17906.89|17826.89|17899.53|17819.53|17906.97|17826.97|17899.53|17819.53|10
1740493200000|2025-02-25 14:20:00|17899.22|17819.22|17900.74|17820.74|17900.74|17820.74|17899.22|17819.22|10
1740493210000|2025-02-25 14:20:10|17900.71|17820.71|17901.5|17821.5|17901.81|17821.81|17900.42|17820.42|9
1740493220000|2025-02-25 14:20:20|17901.83|17821.83|17889.36|17809.36|17902.4|17822.4|17889.12|17809.12|10
1740493230000|2025-02-25 14:20:30|17888.98|17808.98|17883.73|17803.73|17888.98|17808.98|17883.73|17803.73|10
1740493240000|2025-02-25 14:20:40|17885.45|17805.45|17883.72|17803.72|17885.68|17805.68|17883.72|17803.72|10
1740493250000|2025-02-25 14:20:50|17882.88|17802.88|17877.35|17797.35|17882.88|17802.88|17877.35|17797.35|10
1740493260000|2025-02-25 14:21:00|17876.6|17796.6|17871.86|17791.86|17876.6|17796.6|17870.25|17790.25|10
1740493270000|2025-02-25 14:21:10|17872.12|17792.12|17872.62|17792.62|17874.41|17794.41|17872.12|17792.12|10
1740493280000|2025-02-25 14:21:20|17871.53|17791.53|17861.8|17781.8|17871.53|17791.53|17861.8|17781.8|10
1740493290000|2025-02-25 14:21:30|17858.67|17778.67|17858.32|17778.32|17860.31|17780.31|17858.32|17778.32|10
1740493300000|2025-02-25 14:21:40|17857.41|17777.41|17853.62|17773.62|17857.46|17777.46|17853.49|17773.49|10
1740493310000|2025-02-25 14:21:50|17853.65|17773.65|17854.98|17774.98|17854.98|17774.98|17853.62|17773.62|10
1740493320000|2025-02-25 14:22:00|17854.49|17774.49|17859.44|17779.44|17861.49|17781.49|17852.99|17772.99|10
1740493330000|2025-02-25 14:22:10|17858.55|17778.55|17852.59|17772.59|17858.55|17778.55|17852.59|17772.59|10
1740493340000|2025-02-25 14:22:20|17851.79|17771.79|17850.39|17770.39|17853.53|17773.53|17850.25|17770.25|10
1740493350000|2025-02-25 14:22:30|17849.66|17769.66|17850.59|17770.59|17850.59|17770.59|17848.52|17768.52|10
1740493360000|2025-02-25 14:22:40|17848.79|17768.79|17847.94|17767.94|17849.1|17769.1|17847.55|17767.55|10
1740493370000|2025-02-25 14:22:50|17848.58|17768.58|17844.47|17764.47|17848.58|17768.58|17844.47|17764.47|10
1740493380000|2025-02-25 14:23:00|17844.23|17764.23|17850.5|17770.5|17850.5|17770.5|17843.85|17763.85|10
1740493390000|2025-02-25 14:23:10|17849.75|17769.75|17846.23|17766.23|17849.75|17769.75|17846.23|17766.23|10
1740493400000|2025-02-25 14:23:20|17846.04|17766.04|17841.36|17761.36|17846.54|17766.54|17841.36|17761.36|10
1740493410000|2025-02-25 14:23:30|17842|17762|17842.77|17762.77|17842.77|17762.77|17841.39|17761.39|10
1740493420000|2025-02-25 14:23:40|17842.74|17762.74|17840.13|17760.13|17843.03|17763.03|17840.13|17760.13|9
1740493430000|2025-02-25 14:23:50|17840.11|17760.11|17840.82|17760.82|17840.82|17760.82|17840.11|17760.11|10
1740493440000|2025-02-25 14:24:00|17839.91|17759.91|17840.1|17760.1|17840.99|17760.99|17838.92|17758.92|10
1740493450000|2025-02-25 14:24:10|17840.16|17760.16|17840.29|17760.29|17840.29|17760.29|17838.62|17758.62|10
1740493460000|2025-02-25 14:24:20|17839.63|17759.63|17835.7|17755.7|17839.63|17759.63|17835.62|17755.62|10
1740493470000|2025-02-25 14:24:30|17835.72|17755.72|17808.18|17728.18|17835.72|17755.72|17808.18|17728.18|10
1740493480000|2025-02-25 14:24:40|17805.26|17725.26|17801.13|17721.13|17805.26|17725.26|17801.13|17721.13|10
1740493490000|2025-02-25 14:24:50|17801.43|17721.43|17799.33|17719.33|17801.43|17721.43|17799.33|17719.33|10
1740493500000|2025-02-25 14:25:00|17800.5|17720.5|17807.45|17727.45|17807.45|17727.45|17800.5|17720.5|10
1740493510000|2025-02-25 14:25:10|17808.54|17728.54|17815.5|17735.5|17815.5|17735.5|17808.54|17728.54|10
1740493520000|2025-02-25 14:25:20|17814.94|17734.94|17816.34|17736.34|17816.34|17736.34|17814.78|17734.78|10
1740493530000|2025-02-25 14:25:30|17816.2|17736.2|17816.01|17736.01|17816.53|17736.53|17814.85|17734.85|10
1740493540000|2025-02-25 14:25:40|17816.11|17736.11|17814.24|17734.24|17816.11|17736.11|17813.8|17733.8|10
1740493550000|2025-02-25 14:25:50|17814.52|17734.52|17814.7|17734.7|17814.7|17734.7|17812.34|17732.34|10
1740493560000|2025-02-25 14:26:00|17813.96|17733.96|17802.77|17722.77|17813.96|17733.96|17802.77|17722.77|10
1740493570000|2025-02-25 14:26:10|17802.57|17722.57|17794.35|17714.35|17802.57|17722.57|17794.35|17714.35|10
1740493580000|2025-02-25 14:26:20|17793.64|17713.64|17797.28|17717.28|17797.28|17717.28|17793.5|17713.5|10
1740493590000|2025-02-25 14:26:30|17797.59|17717.59|17808.1|17728.1|17808.1|17728.1|17797.58|17717.58|10
1740493600000|2025-02-25 14:26:40|17808.24|17728.24|17817.14|17737.14|17817.14|17737.14|17808.24|17728.24|10
1740493610000|2025-02-25 14:26:50|17816.63|17736.63|17817.26|17737.26|17819.5|17739.5|17816.63|17736.63|10
1740493620000|2025-02-25 14:27:00|17817.41|17737.41|17818.51|17738.51|17820.6|17740.6|17817.41|17737.41|10
1740493630000|2025-02-25 14:27:10|17819.29|17739.29|17824.53|17744.53|17824.73|17744.73|17819.02|17739.02|10
1740493640000|2025-02-25 14:27:20|17825.85|17745.85|17834.77|17754.77|17835.04|17755.04|17825.85|17745.85|10
1740493650000|2025-02-25 14:27:30|17835.39|17755.39|17846.68|17766.68|17846.68|17766.68|17835.33|17755.33|10
1740493660000|2025-02-25 14:27:40|17848.74|17768.74|17848.66|17768.66|17850.45|17770.45|17848.36|17768.36|10
1740493670000|2025-02-25 14:27:50|17848.11|17768.11|17846.4|17766.4|17848.14|17768.14|17845.98|17765.98|10
1740493680000|2025-02-25 14:28:00|17846.51|17766.51|17855.56|17775.56|17855.81|17775.81|17846.51|17766.51|10
1740493690000|2025-02-25 14:28:10|17854.93|17774.93|17852.9|17772.9|17854.93|17774.93|17849.55|17769.55|10
1740493700000|2025-02-25 14:28:20|17853.55|17773.55|17850.69|17770.69|17853.55|17773.55|17850.55|17770.55|10
1740493710000|2025-02-25 14:28:30|17849.56|17769.56|17842.72|17762.72|17849.56|17769.56|17842.72|17762.72|10
1740493720000|2025-02-25 14:28:40|17841.73|17761.73|17841.8|17761.8|17842.27|17762.27|17840.92|17760.92|10
1740493730000|2025-02-25 14:28:50|17843.3|17763.3|17850.69|17770.69|17850.69|17770.69|17843.15|17763.15|10
1740493740000|2025-02-25 14:29:00|17852.25|17772.25|17858.66|17778.66|17858.66|17778.66|17852.25|17772.25|10
1740493750000|2025-02-25 14:29:10|17862.52|17782.52|17865.56|17785.56|17865.56|17785.56|17862.52|17782.52|10
1740493760000|2025-02-25 14:29:20|17859.86|17779.86|17862.36|17782.36|17862.36|17782.36|17859.56|17779.56|9
1740493770000|2025-02-25 14:29:30|17862.07|17782.07|17864.73|17784.73|17864.73|17784.73|17859.56|17779.56|10
1740493780000|2025-02-25 14:29:40|17864.8|17784.8|17869.37|17789.37|17870.5|17790.5|17864.76|17784.76|9
1740493790000|2025-02-25 14:29:50|17870.68|17790.68|17869.89|17789.89|17871.84|17791.84|17869.7|17789.7|10
1740493800000|2025-02-25 14:30:00|17870.03|17790.03|17856.83|17776.83|17870.03|17790.03|17856.83|17776.83|10
1740493810000|2025-02-25 14:30:10|17848.9|17768.9|17843.56|17763.56|17849.03|17769.03|17843.56|17763.56|10
1740493820000|2025-02-25 14:30:20|17843.8|17763.8|17832.53|17752.53|17843.8|17763.8|17832.53|17752.53|10
1740493830000|2025-02-25 14:30:30|17830.9|17750.9|17818.62|17738.62|17830.9|17750.9|17818.62|17738.62|10
1740493840000|2025-02-25 14:30:40|17817.64|17737.64|17811.19|17731.19|17817.64|17737.64|17810.97|17730.97|10
1740493850000|2025-02-25 14:30:50|17809.78|17729.78|17815.67|17735.67|17816.2|17736.2|17809.78|17729.78|10
1740493860000|2025-02-25 14:31:00|17816.1|17736.1|17811.98|17731.98|17816.1|17736.1|17811.98|17731.98|10
1740493870000|2025-02-25 14:31:10|17812.5|17732.5|17808.62|17728.62|17813.63|17733.63|17808.62|17728.62|10
1740493880000|2025-02-25 14:31:20|17808.37|17728.37|17802.12|17722.12|17808.75|17728.75|17802.12|17722.12|10
1740493890000|2025-02-25 14:31:30|17800.4|17720.4|17801.49|17721.49|17801.49|17721.49|17797.11|17717.11|10
1740493900000|2025-02-25 14:31:40|17801.72|17721.72|17794.1|17714.1|17801.72|17721.72|17794.1|17714.1|10
1740493910000|2025-02-25 14:31:50|17793.93|17713.93|17791.39|17711.39|17793.93|17713.93|17790.65|17710.65|10
1740493920000|2025-02-25 14:32:00|17791.1|17711.1|17803.27|17723.27|17803.27|17723.27|17791.1|17711.1|10
1740493930000|2025-02-25 14:32:10|17803.81|17723.81|17809.23|17729.23|17809.92|17729.92|17803.81|17723.81|10
1740493940000|2025-02-25 14:32:20|17809.64|17729.64|17817.33|17737.33|17817.33|17737.33|17808.32|17728.32|10
1740493950000|2025-02-25 14:32:30|17819.05|17739.05|17825.95|17745.95|17825.95|17745.95|17819.05|17739.05|10
1740493960000|2025-02-25 14:32:40|17829.47|17749.47|17842.01|17762.01|17842.01|17762.01|17829.47|17749.47|10
1740493970000|2025-02-25 14:32:50|17844.29|17764.29|17854.5|17774.5|17854.5|17774.5|17844.29|17764.29|10
1740493980000|2025-02-25 14:33:00|17853.99|17773.99|17843.96|17763.96|17854.46|17774.46|17842.95|17762.95|10
1740493990000|2025-02-25 14:33:10|17840.72|17760.72|17833.19|17753.19|17840.72|17760.72|17832.81|17752.81|10
1740494000000|2025-02-25 14:33:20|17834.47|17754.47|17835.28|17755.28|17835.28|17755.28|17831.24|17751.24|10
1740494010000|2025-02-25 14:33:30|17836.26|17756.26|17842.64|17762.64|17842.64|17762.64|17832.44|17752.44|10
1740494020000|2025-02-25 14:33:40|17855.24|17775.24|17885.11|17805.11|17885.11|17805.11|17855.24|17775.24|10
1740494030000|2025-02-25 14:33:50|17894.28|17814.28|17904.5|17824.5|17904.5|17824.5|17894.28|17814.28|10
1740494040000|2025-02-25 14:34:00|17904.09|17824.09|17900.42|17820.42|17904.46|17824.46|17899.54|17819.54|10
1740494050000|2025-02-25 14:34:10|17900.03|17820.03|17900.37|17820.37|17906.17|17826.17|17900.03|17820.03|9
1740494060000|2025-02-25 14:34:20|17897.75|17817.75|17888.18|17808.18|17897.83|17817.83|17888.18|17808.18|10
1740494070000|2025-02-25 14:34:30|17886.48|17806.48|17894.73|17814.73|17894.73|17814.73|17881.22|17801.22|10
1740494080000|2025-02-25 14:34:40|17895.02|17815.02|17895.79|17815.79|17900.21|17820.21|17893.98|17813.98|10
1740494090000|2025-02-25 14:34:50|17896.58|17816.58|17889.57|17809.57|17896.58|17816.58|17889.57|17809.57|10
1740494100000|2025-02-25 14:35:00|17889.59|17809.59|17897.82|17817.82|17897.82|17817.82|17889.54|17809.54|10
1740494110000|2025-02-25 14:35:10|17900.29|17820.29|17891.67|17811.67|17900.54|17820.54|17891.67|17811.67|10
1740494120000|2025-02-25 14:35:20|17890.19|17810.19|17879.51|17799.51|17890.19|17810.19|17879.51|17799.51|10
1740494130000|2025-02-25 14:35:30|17876.42|17796.42|17859.99|17779.99|17876.42|17796.42|17859.99|17779.99|10
1740494140000|2025-02-25 14:35:40|17857.14|17777.14|17849.57|17769.57|17857.14|17777.14|17849.57|17769.57|10
1740494150000|2025-02-25 14:35:50|17850.31|17770.31|17848|17768|17850.31|17770.31|17848|17768|10
1740494160000|2025-02-25 14:36:00|17846.86|17766.86|17845.1|17765.1|17847.53|17767.53|17844.55|17764.55|10
1740494170000|2025-02-25 14:36:10|17844.29|17764.29|17852.92|17772.92|17852.92|17772.92|17844.29|17764.29|10
1740494180000|2025-02-25 14:36:20|17852.2|17772.2|17858.53|17778.53|17858.53|17778.53|17852.11|17772.11|10
1740494190000|2025-02-25 14:36:30|17860.71|17780.71|17865.65|17785.65|17866.09|17786.09|17859.61|17779.61|10
1740494200000|2025-02-25 14:36:40|17865.95|17785.95|17872.56|17792.56|17873.8|17793.8|17865.95|17785.95|10
1740494210000|2025-02-25 14:36:50|17872.38|17792.38|17869.94|17789.94|17872.38|17792.38|17869.49|17789.49|10
1740494220000|2025-02-25 14:37:00|17868.6|17788.6|17860.05|17780.05|17868.6|17788.6|17859.64|17779.64|10
1740494230000|2025-02-25 14:37:10|17858.56|17778.56|17846.79|17766.79|17858.56|17778.56|17846.79|17766.79|10
1740494240000|2025-02-25 14:37:20|17846.96|17766.96|17830.36|17750.36|17847.56|17767.56|17829.82|17749.82|10
1740494250000|2025-02-25 14:37:30|17830.21|17750.21|17821.53|17741.53|17830.21|17750.21|17821.52|17741.52|10
1740494260000|2025-02-25 14:37:40|17822.63|17742.63|17818.31|17738.31|17822.63|17742.63|17817.56|17737.56|10
1740494270000|2025-02-25 14:37:50|17816.39|17736.39|17810.52|17730.52|17816.47|17736.47|17810.52|17730.52|9
1740494280000|2025-02-25 14:38:00|17811.37|17731.37|17811.86|17731.86|17811.9|17731.9|17809.9|17729.9|10
1740494290000|2025-02-25 14:38:10|17812.1|17732.1|17811.75|17731.75|17813.02|17733.02|17811.75|17731.75|10
1740494300000|2025-02-25 14:38:20|17812.6|17732.6|17809.49|17729.49|17814.6|17734.6|17808.26|17728.26|10
1740494310000|2025-02-25 14:38:30|17809.53|17729.53|17808.76|17728.76|17810.39|17730.39|17808.76|17728.76|10
1740494320000|2025-02-25 14:38:40|17808.51|17728.51|17781.26|17701.26|17808.51|17728.51|17781.26|17701.26|10
1740494330000|2025-02-25 14:38:50|17771.78|17691.78|17768.38|17688.38|17771.78|17691.78|17765.25|17685.25|9
1740494340000|2025-02-25 14:39:00|17769|17689|17776.37|17696.37|17776.39|17696.39|17769|17689|10
1740494350000|2025-02-25 14:39:10|17774.59|17694.59|17769.68|17689.68|17774.59|17694.59|17769.68|17689.68|10
1740494360000|2025-02-25 14:39:20|17764.3|17684.3|17771.81|17691.81|17772.24|17692.24|17764.3|17684.3|10
1740494370000|2025-02-25 14:39:30|17771.77|17691.77|17778.05|17698.05|17778.05|17698.05|17771.77|17691.77|10
1740494380000|2025-02-25 14:39:40|17778.85|17698.85|17776.6|17696.6|17780.53|17700.53|17776.05|17696.05|10
1740494390000|2025-02-25 14:39:50|17774.96|17694.96|17777.19|17697.19|17777.19|17697.19|17774.78|17694.78|10
1740494400000|2025-02-25 14:40:00|17777.5|17697.5|17764.53|17684.53|17777.5|17697.5|17764.53|17684.53|10
1740494410000|2025-02-25 14:40:10|17760.9|17680.9|17749.74|17669.74|17762.15|17682.15|17749.74|17669.74|10
1740494420000|2025-02-25 14:40:20|17744.88|17664.88|17745.74|17665.74|17746.57|17666.57|17743.94|17663.94|10
1740494430000|2025-02-25 14:40:30|17744.26|17664.26|17733.82|17653.82|17745.93|17665.93|17733.82|17653.82|10
1740494440000|2025-02-25 14:40:40|17729.1|17649.1|17720.65|17640.65|17729.1|17649.1|17720.1|17640.1|10
1740494450000|2025-02-25 14:40:50|17721.93|17641.93|17723.47|17643.47|17724.43|17644.43|17721.93|17641.93|10
1740494460000|2025-02-25 14:41:00|17722.92|17642.92|17723.51|17643.51|17724.81|17644.81|17722.32|17642.32|10
1740494470000|2025-02-25 14:41:10|17723.81|17643.81|17715.8|17635.8|17723.81|17643.81|17715.8|17635.8|10
1740494480000|2025-02-25 14:41:20|17711.66|17631.66|17708.73|17628.73|17711.66|17631.66|17707.1|17627.1|10
1740494490000|2025-02-25 14:41:30|17707.81|17627.81|17702.3|17622.3|17708|17628|17702.3|17622.3|10
1740494500000|2025-02-25 14:41:40|17703.58|17623.58|17693.6|17613.6|17703.58|17623.58|17690.71|17610.71|10
1740494510000|2025-02-25 14:41:50|17695.56|17615.56|17702.5|17622.5|17702.5|17622.5|17695.02|17615.02|10
1740494520000|2025-02-25 14:42:00|17702.41|17622.41|17711.36|17631.36|17711.36|17631.36|17701.44|17621.44|10
1740494530000|2025-02-25 14:42:10|17714.18|17634.18|17733.52|17653.52|17733.52|17653.52|17714.18|17634.18|10
1740494540000|2025-02-25 14:42:20|17734.36|17654.36|17740.35|17660.35|17740.92|17660.92|17733.82|17653.82|9
1740494550000|2025-02-25 14:42:30|17740.75|17660.75|17734.95|17654.95|17740.75|17660.75|17734.04|17654.04|10
1740494560000|2025-02-25 14:42:40|17731.93|17651.93|17727.11|17647.11|17732.78|17652.78|17727.01|17647.01|10
1740494570000|2025-02-25 14:42:50|17724.83|17644.83|17721.59|17641.59|17724.83|17644.83|17721.59|17641.59|10
1740494580000|2025-02-25 14:43:00|17722.16|17642.16|17730.52|17650.52|17730.52|17650.52|17721.02|17641.02|10
1740494590000|2025-02-25 14:43:10|17730.49|17650.49|17728.27|17648.27|17730.82|17650.82|17724.95|17644.95|10
1740494600000|2025-02-25 14:43:20|17731.24|17651.24|17729.99|17649.99|17732.88|17652.88|17727.68|17647.68|9
1740494610000|2025-02-25 14:43:30|17728.83|17648.83|17734.16|17654.16|17734.16|17654.16|17728.68|17648.68|10
1740494620000|2025-02-25 14:43:40|17734.36|17654.36|17739.61|17659.61|17740.24|17660.24|17734.36|17654.36|10
1740494630000|2025-02-25 14:43:50|17739.65|17659.65|17732.7|17652.7|17739.65|17659.65|17732.7|17652.7|10
1740494640000|2025-02-25 14:44:00|17730.39|17650.39|17724.04|17644.04|17730.39|17650.39|17723.12|17643.12|10
1740494650000|2025-02-25 14:44:10|17723.14|17643.14|17711.58|17631.58|17723.14|17643.14|17709.38|17629.38|10
1740494660000|2025-02-25 14:44:20|17712.43|17632.43|17714.91|17634.91|17715.39|17635.39|17711.6|17631.6|10
1740494670000|2025-02-25 14:44:30|17713.09|17633.09|17713|17633|17714.11|17634.11|17711.9|17631.9|10
1740494680000|2025-02-25 14:44:40|17713.16|17633.16|17712.26|17632.26|17713.86|17633.86|17711.18|17631.18|10
1740494690000|2025-02-25 14:44:50|17711.37|17631.37|17712.36|17632.36|17712.36|17632.36|17710.17|17630.17|10
1740494700000|2025-02-25 14:45:00|17712.32|17632.32|17711.13|17631.13|17713.01|17633.01|17710.83|17630.83|9
1740494710000|2025-02-25 14:45:10|17710.42|17630.42|17686.01|17606.01|17710.42|17630.42|17686.01|17606.01|10
1740494720000|2025-02-25 14:45:20|17684.88|17604.88|17686.48|17606.48|17686.58|17606.58|17682.57|17602.57|10
1740494730000|2025-02-25 14:45:30|17686.86|17606.86|17690.36|17610.36|17693.44|17613.44|17686.86|17606.86|10
1740494740000|2025-02-25 14:45:40|17690.09|17610.09|17687.36|17607.36|17690.58|17610.58|17687.36|17607.36|10
1740494750000|2025-02-25 14:45:50|17686.8|17606.8|17693.37|17613.37|17693.37|17613.37|17686.8|17606.8|10
1740494760000|2025-02-25 14:46:00|17695.4|17615.4|17710.1|17630.1|17710.1|17630.1|17695.31|17615.31|10
1740494770000|2025-02-25 14:46:10|17713.92|17633.92|17723.72|17643.72|17723.72|17643.72|17713.92|17633.92|10
1740494780000|2025-02-25 14:46:20|17722.26|17642.26|17724.21|17644.21|17727.92|17647.92|17722.26|17642.26|10
1740494790000|2025-02-25 14:46:30|17723.42|17643.42|17721.56|17641.56|17723.43|17643.43|17720.82|17640.82|10
1740494800000|2025-02-25 14:46:40|17722.87|17642.87|17723.06|17643.06|17724.9|17644.9|17722.48|17642.48|10
1740494810000|2025-02-25 14:46:50|17721.57|17641.57|17714.37|17634.37|17722.44|17642.44|17714.37|17634.37|10
1740494820000|2025-02-25 14:47:00|17713.58|17633.58|17699.13|17619.13|17713.58|17633.58|17699.13|17619.13|10
1740494830000|2025-02-25 14:47:10|17695.17|17615.17|17678.23|17598.23|17695.17|17615.17|17678.23|17598.23|10
1740494840000|2025-02-25 14:47:20|17678.69|17598.69|17679.78|17599.78|17680.23|17600.23|17675.88|17595.88|10
1740494850000|2025-02-25 14:47:30|17679.33|17599.33|17679.27|17599.27|17679.46|17599.46|17673.05|17593.05|10
1740494860000|2025-02-25 14:47:40|17678.34|17598.34|17656.88|17576.88|17678.34|17598.34|17656.88|17576.88|10
1740494870000|2025-02-25 14:47:50|17655.94|17575.94|17645.79|17565.79|17655.94|17575.94|17644.8|17564.8|10
1740494880000|2025-02-25 14:48:00|17645.31|17565.31|17650.59|17570.59|17651.53|17571.53|17637.84|17557.84|10
1740494890000|2025-02-25 14:48:10|17648.62|17568.62|17648.61|17568.61|17648.62|17568.62|17645.06|17565.06|10
1740494900000|2025-02-25 14:48:20|17647.9|17567.9|17652.52|17572.52|17652.52|17572.52|17647.82|17567.82|10
1740494910000|2025-02-25 14:48:30|17652.62|17572.62|17647.98|17567.98|17652.62|17572.62|17646.8|17566.8|10
1740494920000|2025-02-25 14:48:40|17648.32|17568.32|17648.03|17568.03|17649.55|17569.55|17647.02|17567.02|10
1740494930000|2025-02-25 14:48:50|17646.17|17566.17|17638.25|17558.25|17646.17|17566.17|17638.25|17558.25|10
1740494940000|2025-02-25 14:49:00|17638.14|17558.14|17645.49|17565.49|17647.14|17567.14|17638.14|17558.14|10
1740494950000|2025-02-25 14:49:10|17645.85|17565.85|17641.77|17561.77|17646.45|17566.45|17641.77|17561.77|10
1740494960000|2025-02-25 14:49:20|17640.53|17560.53|17634.37|17554.37|17640.53|17560.53|17634.37|17554.37|10
1740494970000|2025-02-25 14:49:30|17633.21|17553.21|17634.36|17554.36|17634.36|17554.36|17628.8|17548.8|10
1740494980000|2025-02-25 14:49:40|17634.73|17554.73|17639.76|17559.76|17639.76|17559.76|17634.73|17554.73|10
1740494990000|2025-02-25 14:49:50|17639.46|17559.46|17641.66|17561.66|17643.82|17563.82|17639.46|17559.46|10
1740495000000|2025-02-25 14:50:00|17642.29|17562.29|17653.93|17573.93|17654.67|17574.67|17640.9|17560.9|10
1740495010000|2025-02-25 14:50:10|17651.82|17571.82|17647.52|17567.52|17652.87|17572.87|17647.52|17567.52|10
1740495020000|2025-02-25 14:50:20|17650.32|17570.32|17647.22|17567.22|17651.38|17571.38|17647.22|17567.22|10
1740495030000|2025-02-25 14:50:30|17647.66|17567.66|17628.99|17548.99|17647.68|17567.68|17627.89|17547.89|10
1740495040000|2025-02-25 14:50:40|17625.69|17545.69|17614.87|17534.87|17625.69|17545.69|17614.87|17534.87|10
1740495050000|2025-02-25 14:50:50|17614.81|17534.81|17622.94|17542.94|17622.94|17542.94|17614.65|17534.65|10
1740495060000|2025-02-25 14:51:00|17622.41|17542.41|17620.84|17540.84|17624.33|17544.33|17620.84|17540.84|10
1740495070000|2025-02-25 14:51:10|17619.36|17539.36|17625.68|17545.68|17627.77|17547.77|17619.36|17539.36|10
1740495080000|2025-02-25 14:51:20|17627.07|17547.07|17618.91|17538.91|17627.44|17547.44|17618.91|17538.91|10
1740495090000|2025-02-25 14:51:30|17619.42|17539.42|17615.84|17535.84|17620.57|17540.57|17614.66|17534.66|10
1740495100000|2025-02-25 14:51:40|17616.88|17536.88|17621|17541|17622.85|17542.85|17616.45|17536.45|10
1740495110000|2025-02-25 14:51:50|17620.66|17540.66|17626.23|17546.23|17626.23|17546.23|17619.14|17539.14|10
1740495120000|2025-02-25 14:52:00|17628.14|17548.14|17620.28|17540.28|17628.14|17548.14|17619.72|17539.72|10
1740495130000|2025-02-25 14:52:10|17620.27|17540.27|17614.84|17534.84|17620.35|17540.35|17614.84|17534.84|10
1740495140000|2025-02-25 14:52:20|17611.18|17531.18|17594.46|17514.46|17611.18|17531.18|17594.46|17514.46|10
1740495150000|2025-02-25 14:52:30|17593.75|17513.75|17575.84|17495.84|17593.75|17513.75|17575.84|17495.84|10
1740495160000|2025-02-25 14:52:40|17576.63|17496.63|17579.95|17499.95|17579.95|17499.95|17571.14|17491.14|10
1740495170000|2025-02-25 14:52:50|17580.53|17500.53|17582.48|17502.48|17586.41|17506.41|17580.53|17500.53|10
1740495180000|2025-02-25 14:53:00|17582.6|17502.6|17580.21|17500.21|17582.6|17502.6|17578.81|17498.81|10
1740495190000|2025-02-25 14:53:10|17579|17499|17570.33|17490.33|17579|17499|17570.33|17490.33|10
1740495200000|2025-02-25 14:53:20|17568.6|17488.6|17572.9|17492.9|17573.44|17493.44|17567.35|17487.35|10
1740495210000|2025-02-25 14:53:30|17572.54|17492.54|17567.44|17487.44|17572.61|17492.61|17567.44|17487.44|10
1740495220000|2025-02-25 14:53:40|17567.91|17487.91|17565.25|17485.25|17567.91|17487.91|17565.25|17485.25|10
1740495230000|2025-02-25 14:53:50|17564.6|17484.6|17565.38|17485.38|17565.43|17485.43|17558.54|17478.54|10
1740495240000|2025-02-25 14:54:00|17566.83|17486.83|17564.56|17484.56|17568.89|17488.89|17562.53|17482.53|10
1740495250000|2025-02-25 14:54:10|17565.41|17485.41|17573.67|17493.67|17574.31|17494.31|17565.41|17485.41|10
1740495260000|2025-02-25 14:54:20|17574.96|17494.96|17588.28|17508.28|17589.38|17509.38|17574.96|17494.96|10
1740495270000|2025-02-25 14:54:30|17588.24|17508.24|17593.69|17513.69|17593.69|17513.69|17587.16|17507.16|10
1740495280000|2025-02-25 14:54:40|17591.89|17511.89|17597.37|17517.37|17598.52|17518.52|17591.89|17511.89|10
1740495290000|2025-02-25 14:54:50|17597.2|17517.2|17600.72|17520.72|17600.72|17520.72|17596.69|17516.69|10
1740495300000|2025-02-25 14:55:00|17601.46|17521.46|17609.91|17529.91|17609.91|17529.91|17601.42|17521.42|10
1740495310000|2025-02-25 14:55:10|17609.06|17529.06|17622.68|17542.68|17622.68|17542.68|17608.99|17528.99|10
1740495320000|2025-02-25 14:55:20|17623.6|17543.6|17640.05|17560.05|17640.05|17560.05|17623.6|17543.6|10
1740495330000|2025-02-25 14:55:30|17644.54|17564.54|17658.5|17578.5|17658.5|17578.5|17644.02|17564.02|10
1740495340000|2025-02-25 14:55:40|17657.7|17577.7|17656.02|17576.02|17659.4|17579.4|17655.5|17575.5|10
1740495350000|2025-02-25 14:55:50|17654.94|17574.94|17642.7|17562.7|17654.94|17574.94|17642.7|17562.7|10
1740495360000|2025-02-25 14:56:00|17640.55|17560.55|17616.25|17536.25|17640.55|17560.55|17616.25|17536.25|10
1740495370000|2025-02-25 14:56:10|17614.75|17534.75|17604.54|17524.54|17614.75|17534.75|17603.76|17523.76|10
1740495380000|2025-02-25 14:56:20|17604.07|17524.07|17609.46|17529.46|17609.46|17529.46|17600.99|17520.99|10
1740495390000|2025-02-25 14:56:30|17610.67|17530.67|17621.3|17541.3|17621.46|17541.46|17610.67|17530.67|10
1740495400000|2025-02-25 14:56:40|17621.59|17541.59|17619.33|17539.33|17623.22|17543.22|17619.33|17539.33|10
1740495410000|2025-02-25 14:56:50|17617.53|17537.53|17614.21|17534.21|17617.81|17537.81|17614.21|17534.21|10
1740495420000|2025-02-25 14:57:00|17613.56|17533.56|17612.55|17532.55|17614.05|17534.05|17611.51|17531.51|10
1740495430000|2025-02-25 14:57:10|17611.89|17531.89|17605.51|17525.51|17611.89|17531.89|17605.43|17525.43|9
1740495440000|2025-02-25 14:57:20|17605.03|17525.03|17613.36|17533.36|17613.36|17533.36|17603.13|17523.13|10
1740495450000|2025-02-25 14:57:30|17616.54|17536.54|17607.2|17527.2|17616.54|17536.54|17605.42|17525.42|10
1740495460000|2025-02-25 14:57:40|17606.33|17526.33|17607.8|17527.8|17607.98|17527.98|17605.97|17525.97|10
1740495470000|2025-02-25 14:57:50|17608.85|17528.85|17611.15|17531.15|17611.85|17531.85|17608.85|17528.85|10
1740495480000|2025-02-25 14:58:00|17610.37|17530.37|17599.56|17519.56|17610.45|17530.45|17599.56|17519.56|10
1740495490000|2025-02-25 14:58:10|17598.16|17518.16|17591.45|17511.45|17598.16|17518.16|17591.45|17511.45|10
1740495500000|2025-02-25 14:58:20|17591.58|17511.58|17582.54|17502.54|17591.58|17511.58|17582.14|17502.14|10
1740495510000|2025-02-25 14:58:30|17582.49|17502.49|17586.45|17506.45|17586.46|17506.46|17582.49|17502.49|10
1740495520000|2025-02-25 14:58:40|17586.89|17506.89|17581.14|17501.14|17586.89|17506.89|17581.14|17501.14|10
1740495530000|2025-02-25 14:58:50|17580.88|17500.88|17578.61|17498.61|17580.88|17500.88|17578.61|17498.61|9
1740495540000|2025-02-25 14:59:00|17578.5|17498.5|17582.17|17502.17|17582.17|17502.17|17578.43|17498.43|10
1740495550000|2025-02-25 14:59:10|17582.67|17502.67|17584.6|17504.6|17585.01|17505.01|17582.67|17502.67|10
1740495560000|2025-02-25 14:59:20|17585.56|17505.56|17585.63|17505.63|17586.33|17506.33|17585.44|17505.44|10
1740495570000|2025-02-25 14:59:30|17587.63|17507.63|17587.76|17507.76|17589.47|17509.47|17586.32|17506.32|10
1740495580000|2025-02-25 14:59:40|17588.41|17508.41|17587.31|17507.31|17590.63|17510.63|17587.31|17507.31|10
1740495590000|2025-02-25 14:59:50|17587.49|17507.49|17587.8|17507.8|17588.87|17508.87|17586.89|17506.89|10
1740495600000|2025-02-25 15:00:00|17589.96|17509.96|17585.13|17505.13|17589.96|17509.96|17585.13|17505.13|10
1740495610000|2025-02-25 15:00:10|17584.22|17504.22|17579.95|17499.95|17586.34|17506.34|17579.95|17499.95|10
1740495620000|2025-02-25 15:00:20|17579.78|17499.78|17576.46|17496.46|17579.78|17499.78|17575.04|17495.04|10
1740495630000|2025-02-25 15:00:30|17575.23|17495.23|17576.14|17496.14|17576.14|17496.14|17570.99|17490.99|10
1740495640000|2025-02-25 15:00:40|17576.19|17496.19|17558.24|17478.24|17576.19|17496.19|17557.28|17477.28|10
1740495650000|2025-02-25 15:00:50|17556.89|17476.89|17541.16|17461.16|17556.89|17476.89|17536.93|17456.93|10
1740495660000|2025-02-25 15:01:00|17525.13|17445.13|17511.91|17431.91|17525.13|17445.13|17509.4|17429.4|10
1740495670000|2025-02-25 15:01:10|17514.48|17434.48|17533.25|17453.25|17533.25|17453.25|17514.48|17434.48|10
1740495680000|2025-02-25 15:01:20|17536.65|17456.65|17544.57|17464.57|17544.57|17464.57|17536.65|17456.65|10
1740495690000|2025-02-25 15:01:30|17547.63|17467.63|17558.97|17478.97|17558.97|17478.97|17547.63|17467.63|10
1740495700000|2025-02-25 15:01:40|17558.87|17478.87|17565.8|17485.8|17565.8|17485.8|17556.79|17476.79|10
1740495710000|2025-02-25 15:01:50|17565.81|17485.81|17586.22|17506.22|17586.22|17506.22|17565.81|17485.81|10
1740495720000|2025-02-25 15:02:00|17588.16|17508.16|17614.5|17534.5|17614.5|17534.5|17587.93|17507.93|10
1740495730000|2025-02-25 15:02:10|17617.51|17537.51|17616.95|17536.95|17621.94|17541.94|17616.95|17536.95|10
1740495740000|2025-02-25 15:02:20|17616.01|17536.01|17613.93|17533.93|17616.01|17536.01|17609.48|17529.48|10
1740495750000|2025-02-25 15:02:30|17613.54|17533.54|17623.6|17543.6|17623.6|17543.6|17613.54|17533.54|10
1740495760000|2025-02-25 15:02:40|17626.79|17546.79|17633.27|17553.27|17633.27|17553.27|17626.57|17546.57|10
1740495770000|2025-02-25 15:02:50|17632.83|17552.83|17636.13|17556.13|17636.13|17556.13|17632.83|17552.83|10
1740495780000|2025-02-25 15:03:00|17638.02|17558.02|17653.32|17573.32|17654.48|17574.48|17638.02|17558.02|10
1740495790000|2025-02-25 15:03:10|17651.16|17571.16|17646.84|17566.84|17652.57|17572.57|17646.84|17566.84|10
1740495800000|2025-02-25 15:03:20|17645.91|17565.91|17626.17|17546.17|17645.91|17565.91|17626.17|17546.17|10
1740495810000|2025-02-25 15:03:30|17624.14|17544.14|17614.31|17534.31|17624.14|17544.14|17614.31|17534.31|10
1740495820000|2025-02-25 15:03:40|17614.01|17534.01|17625.92|17545.92|17625.92|17545.92|17613.78|17533.78|10
1740495830000|2025-02-25 15:03:50|17625.61|17545.61|17638.19|17558.19|17638.95|17558.95|17625.61|17545.61|10
1740495840000|2025-02-25 15:04:00|17639.66|17559.66|17646.11|17566.11|17646.11|17566.11|17639.66|17559.66|10
1740495850000|2025-02-25 15:04:10|17646.61|17566.61|17640.61|17560.61|17648.54|17568.54|17639.88|17559.88|10
1740495860000|2025-02-25 15:04:20|17638.89|17558.89|17625.16|17545.16|17638.89|17558.89|17625.16|17545.16|10
1740495870000|2025-02-25 15:04:30|17624.9|17544.9|17606.29|17526.29|17624.9|17544.9|17606.29|17526.29|10
1740495880000|2025-02-25 15:04:40|17605.68|17525.68|17591.32|17511.32|17605.68|17525.68|17591.32|17511.32|10
1740495890000|2025-02-25 15:04:50|17591.98|17511.98|17585.55|17505.55|17593.61|17513.61|17585.55|17505.55|10
1740495900000|2025-02-25 15:05:00|17585.74|17505.74|17608.04|17528.04|17608.04|17528.04|17585.49|17505.49|10
1740495910000|2025-02-25 15:05:10|17608.98|17528.98|17606.52|17526.52|17609.22|17529.22|17605.64|17525.64|10
1740495920000|2025-02-25 15:05:20|17607.32|17527.32|17613.78|17533.78|17614.4|17534.4|17607.32|17527.32|10
1740495930000|2025-02-25 15:05:30|17611.62|17531.62|17601.77|17521.77|17611.62|17531.62|17601.77|17521.77|9
1740495940000|2025-02-25 15:05:40|17600.52|17520.52|17577.57|17497.57|17600.52|17520.52|17577.57|17497.57|10
1740495950000|2025-02-25 15:05:50|17575.3|17495.3|17568.14|17488.14|17575.3|17495.3|17566.69|17486.69|10
1740495960000|2025-02-25 15:06:00|17569.52|17489.52|17578.64|17498.64|17578.64|17498.64|17569.14|17489.14|10
1740495970000|2025-02-25 15:06:10|17578.42|17498.42|17559.07|17479.07|17578.42|17498.42|17559.07|17479.07|10
1740495980000|2025-02-25 15:06:20|17559.34|17479.34|17573.82|17493.82|17573.82|17493.82|17559.34|17479.34|10
1740495990000|2025-02-25 15:06:30|17580.3|17500.3|17597.27|17517.27|17598.03|17518.03|17580.3|17500.3|10
1740496000000|2025-02-25 15:06:40|17601.24|17521.24|17606.23|17526.23|17607.17|17527.17|17599.04|17519.04|10
1740496010000|2025-02-25 15:06:50|17606.05|17526.05|17609.52|17529.52|17609.52|17529.52|17603.96|17523.96|10
1740496020000|2025-02-25 15:07:00|17608.32|17528.32|17605.29|17525.29|17609.25|17529.25|17605.29|17525.29|9
1740496030000|2025-02-25 15:07:10|17605.01|17525.01|17589.36|17509.36|17605.01|17525.01|17589.36|17509.36|10
1740496040000|2025-02-25 15:07:20|17591.34|17511.34|17580.48|17500.48|17592.24|17512.24|17580.48|17500.48|10
1740496050000|2025-02-25 15:07:30|17579.33|17499.33|17580.6|17500.6|17580.6|17500.6|17575.5|17495.5|10
1740496060000|2025-02-25 15:07:40|17577.37|17497.37|17576.1|17496.1|17583.57|17503.57|17576.1|17496.1|10
1740496070000|2025-02-25 15:07:50|17575.09|17495.09|17568.76|17488.76|17576.07|17496.07|17568.76|17488.76|10
1740496080000|2025-02-25 15:08:00|17569.53|17489.53|17583|17503|17583|17503|17569.53|17489.53|10
1740496090000|2025-02-25 15:08:10|17583.11|17503.11|17594.89|17514.89|17594.89|17514.89|17583.11|17503.11|10
1740496100000|2025-02-25 15:08:20|17594.86|17514.86|17592.45|17512.45|17595.15|17515.15|17591.85|17511.85|10
1740496110000|2025-02-25 15:08:30|17592.9|17512.9|17598.31|17518.31|17598.94|17518.94|17592.9|17512.9|9
1740496120000|2025-02-25 15:08:40|17597.28|17517.28|17585.83|17505.83|17597.28|17517.28|17585.83|17505.83|10
1740496130000|2025-02-25 15:08:50|17584.45|17504.45|17576.79|17496.79|17584.45|17504.45|17576.79|17496.79|10
1740496140000|2025-02-25 15:09:00|17576.66|17496.66|17586.64|17506.64|17586.64|17506.64|17576.59|17496.59|9
1740496150000|2025-02-25 15:09:10|17587.44|17507.44|17580.73|17500.73|17587.44|17507.44|17580.73|17500.73|10
1740496160000|2025-02-25 15:09:20|17578.04|17498.04|17573.06|17493.06|17578.04|17498.04|17569.81|17489.81|10
1740496170000|2025-02-25 15:09:30|17572.99|17492.99|17578.3|17498.3|17578.89|17498.89|17572.99|17492.99|10
1740496180000|2025-02-25 15:09:40|17575.54|17495.54|17579.35|17499.35|17579.35|17499.35|17573.99|17493.99|10
1740496190000|2025-02-25 15:09:50|17580.99|17500.99|17587.78|17507.78|17587.78|17507.78|17580.99|17500.99|10
1740496200000|2025-02-25 15:10:00|17587.4|17507.4|17601.56|17521.56|17601.56|17521.56|17587.27|17507.27|10
1740496210000|2025-02-25 15:10:10|17605.19|17525.19|17610.23|17530.23|17613.81|17533.81|17604.54|17524.54|10
1740496220000|2025-02-25 15:10:20|17609.51|17529.51|17605.67|17525.67|17609.51|17529.51|17603.37|17523.37|10
1740496230000|2025-02-25 15:10:30|17605.44|17525.44|17597|17517|17605.44|17525.44|17596.5|17516.5|10
1740496240000|2025-02-25 15:10:40|17597.17|17517.17|17589.15|17509.15|17597.17|17517.17|17589.15|17509.15|10
1740496250000|2025-02-25 15:10:50|17590.17|17510.17|17584.3|17504.3|17590.17|17510.17|17584.3|17504.3|10
1740496260000|2025-02-25 15:11:00|17582.31|17502.31|17573.42|17493.42|17582.31|17502.31|17573.42|17493.42|10
1740496270000|2025-02-25 15:11:10|17570.29|17490.29|17559.77|17479.77|17570.29|17490.29|17559.77|17479.77|10
1740496280000|2025-02-25 15:11:20|17559.08|17479.08|17541.14|17461.14|17559.08|17479.08|17541.14|17461.14|10
1740496290000|2025-02-25 15:11:30|17539.89|17459.89|17554.61|17474.61|17554.9|17474.9|17539.89|17459.89|9
1740496300000|2025-02-25 15:11:40|17553.65|17473.65|17550.39|17470.39|17553.65|17473.65|17549.1|17469.1|10
1740496310000|2025-02-25 15:11:50|17549.97|17469.97|17552.28|17472.28|17552.28|17472.28|17547.89|17467.89|10
1740496320000|2025-02-25 15:12:00|17556.48|17476.48|17566.35|17486.35|17566.35|17486.35|17556.48|17476.48|10
1740496330000|2025-02-25 15:12:10|17574|17494|17590.54|17510.54|17590.54|17510.54|17574|17494|10
1740496340000|2025-02-25 15:12:20|17590.92|17510.92|17599.26|17519.26|17599.26|17519.26|17590.92|17510.92|10
1740496350000|2025-02-25 15:12:30|17597.2|17517.2|17601.79|17521.79|17603.42|17523.42|17597.2|17517.2|10
1740496360000|2025-02-25 15:12:40|17602.19|17522.19|17609.92|17529.92|17609.92|17529.92|17602.19|17522.19|9
1740496370000|2025-02-25 15:12:50|17608.88|17528.88|17604.93|17524.93|17608.95|17528.95|17604.46|17524.46|10
1740496380000|2025-02-25 15:13:00|17603.51|17523.51|17591.9|17511.9|17603.51|17523.51|17591.9|17511.9|10
1740496390000|2025-02-25 15:13:10|17591.22|17511.22|17590.69|17510.69|17592.04|17512.04|17588.35|17508.35|10
1740496400000|2025-02-25 15:13:20|17593.43|17513.43|17600.19|17520.19|17602.86|17522.86|17593.43|17513.43|10
1740496410000|2025-02-25 15:13:30|17600.05|17520.05|17602.11|17522.11|17602.11|17522.11|17595.34|17515.34|10
1740496420000|2025-02-25 15:13:40|17602.83|17522.83|17593.55|17513.55|17602.83|17522.83|17593.55|17513.55|10
1740496430000|2025-02-25 15:13:50|17590.81|17510.81|17576.64|17496.64|17590.81|17510.81|17576.42|17496.42|10
1740496440000|2025-02-25 15:14:00|17575.46|17495.46|17563.26|17483.26|17575.46|17495.46|17563.26|17483.26|10
1740496450000|2025-02-25 15:14:10|17562.01|17482.01|17553.16|17473.16|17563.26|17483.26|17553.16|17473.16|10
1740496460000|2025-02-25 15:14:20|17552.49|17472.49|17550.63|17470.63|17555.42|17475.42|17550.63|17470.63|10
1740496470000|2025-02-25 15:14:30|17550.25|17470.25|17549.37|17469.37|17550.25|17470.25|17545.39|17465.39|10
1740496480000|2025-02-25 15:14:40|17549.91|17469.91|17549.19|17469.19|17550.21|17470.21|17548.39|17468.39|10
1740496490000|2025-02-25 15:14:50|17549.53|17469.53|17552.58|17472.58|17554.21|17474.21|17549.53|17469.53|10
1740496500000|2025-02-25 15:15:00|17552.71|17472.71|17570.08|17490.08|17570.08|17490.08|17552.71|17472.71|10
1740496510000|2025-02-25 15:15:10|17571.28|17491.28|17594.43|17514.43|17594.43|17514.43|17571.28|17491.28|10
1740496520000|2025-02-25 15:15:20|17594.72|17514.72|17596.17|17516.17|17596.17|17516.17|17591.89|17511.89|10
1740496530000|2025-02-25 15:15:30|17597.22|17517.22|17603.25|17523.25|17604.57|17524.57|17596.9|17516.9|10
1740496540000|2025-02-25 15:15:40|17601.92|17521.92|17589.4|17509.4|17602.24|17522.24|17589.4|17509.4|10
1740496550000|2025-02-25 15:15:50|17588.65|17508.65|17585.2|17505.2|17588.65|17508.65|17583.73|17503.73|10
1740496560000|2025-02-25 15:16:00|17584.46|17504.46|17601.34|17521.34|17601.34|17521.34|17584.46|17504.46|10
1740496570000|2025-02-25 15:16:10|17602.61|17522.61|17606.22|17526.22|17606.94|17526.94|17602.61|17522.61|10
1740496580000|2025-02-25 15:16:20|17607.56|17527.56|17600.95|17520.95|17610.13|17530.13|17600.95|17520.95|10
1740496590000|2025-02-25 15:16:30|17599.45|17519.45|17589.88|17509.88|17599.45|17519.45|17589.88|17509.88|10
1740496600000|2025-02-25 15:16:40|17585.16|17505.16|17575.6|17495.6|17585.16|17505.16|17575.6|17495.6|10
1740496610000|2025-02-25 15:16:50|17573.82|17493.82|17565.65|17485.65|17573.82|17493.82|17565.65|17485.65|10
1740496620000|2025-02-25 15:17:00|17565.32|17485.32|17556.34|17476.34|17566.25|17486.25|17556.34|17476.34|10
1740496630000|2025-02-25 15:17:10|17555.25|17475.25|17543.54|17463.54|17555.25|17475.25|17543.54|17463.54|10
1740496640000|2025-02-25 15:17:20|17543.01|17463.01|17543.91|17463.91|17544.79|17464.79|17540.71|17460.71|10
1740496650000|2025-02-25 15:17:30|17544.56|17464.56|17535.96|17455.96|17544.56|17464.56|17535.56|17455.56|10
1740496660000|2025-02-25 15:17:40|17535.75|17455.75|17528.06|17448.06|17535.75|17455.75|17528.06|17448.06|10
1740496670000|2025-02-25 15:17:50|17525.59|17445.59|17525.2|17445.2|17525.92|17445.92|17524.13|17444.13|10
1740496680000|2025-02-25 15:18:00|17525.24|17445.24|17539.61|17459.61|17539.61|17459.61|17525|17445|10
1740496690000|2025-02-25 15:18:10|17539.35|17459.35|17530.22|17450.22|17542.2|17462.2|17530.22|17450.22|10
1740496700000|2025-02-25 15:18:20|17527.49|17447.49|17508.37|17428.37|17527.49|17447.49|17508.37|17428.37|10
1740496710000|2025-02-25 15:18:30|17508.19|17428.19|17529.38|17449.38|17529.38|17449.38|17508.19|17428.19|10
1740496720000|2025-02-25 15:18:40|17531.98|17451.98|17531.75|17451.75|17536.83|17456.83|17530.61|17450.61|10
1740496730000|2025-02-25 15:18:50|17532.4|17452.4|17531.03|17451.03|17533.49|17453.49|17526.43|17446.43|10
1740496740000|2025-02-25 15:19:00|17527.7|17447.7|17536.71|17456.71|17539.44|17459.44|17526.35|17446.35|10
1740496750000|2025-02-25 15:19:10|17539.34|17459.34|17530.48|17450.48|17541.77|17461.77|17530.48|17450.48|10
1740496760000|2025-02-25 15:19:20|17531.43|17451.43|17530.45|17450.45|17532.52|17452.52|17530.45|17450.45|10
1740496770000|2025-02-25 15:19:30|17530.37|17450.37|17522.05|17442.05|17530.37|17450.37|17521.47|17441.47|10
1740496780000|2025-02-25 15:19:40|17520.95|17440.95|17514.9|17434.9|17520.95|17440.95|17512.55|17432.55|10
1740496790000|2025-02-25 15:19:50|17514.46|17434.46|17512.19|17432.19|17514.46|17434.46|17511.39|17431.39|10
1740496800000|2025-02-25 15:20:00|17507.3|17427.3|17515.32|17435.32|17516.18|17436.18|17506.35|17426.35|10
1740496810000|2025-02-25 15:20:10|17514.98|17434.98|17501.43|17421.43|17514.98|17434.98|17501.43|17421.43|10
1740496820000|2025-02-25 15:20:20|17500.23|17420.23|17500.66|17420.66|17501.68|17421.68|17499.64|17419.64|10
1740496830000|2025-02-25 15:20:30|17500.63|17420.63|17486.67|17406.67|17500.63|17420.63|17486.67|17406.67|10
1740496840000|2025-02-25 15:20:40|17486.41|17406.41|17484.96|17404.96|17487.15|17407.15|17483.42|17403.42|10
1740496850000|2025-02-25 15:20:50|17484.57|17404.57|17473.79|17393.79|17484.57|17404.57|17473.79|17393.79|10
1740496860000|2025-02-25 15:21:00|17474.36|17394.36|17479.97|17399.97|17479.97|17399.97|17474.36|17394.36|10
1740496870000|2025-02-25 15:21:10|17479.21|17399.21|17483.51|17403.51|17485.05|17405.05|17476.17|17396.17|10
1740496880000|2025-02-25 15:21:20|17485.28|17405.28|17485.36|17405.36|17488.75|17408.75|17484.17|17404.17|10
1740496890000|2025-02-25 15:21:30|17484.27|17404.27|17472.32|17392.32|17485.74|17405.74|17472.32|17392.32|10
1740496900000|2025-02-25 15:21:40|17470.97|17390.97|17466.41|17386.41|17471.49|17391.49|17466.01|17386.01|10
1740496910000|2025-02-25 15:21:50|17465.85|17385.85|17449.19|17369.19|17465.85|17385.85|17445.29|17365.29|10
1740496920000|2025-02-25 15:22:00|17450.97|17370.97|17463.55|17383.55|17463.55|17383.55|17450.97|17370.97|10
1740496930000|2025-02-25 15:22:10|17463.87|17383.87|17455.25|17375.25|17463.87|17383.87|17454.62|17374.62|10
1740496940000|2025-02-25 15:22:20|17454.88|17374.88|17460.63|17380.63|17461.82|17381.82|17454.88|17374.88|10
1740496950000|2025-02-25 15:22:30|17459.69|17379.69|17463.7|17383.7|17463.7|17383.7|17456.34|17376.34|10
1740496960000|2025-02-25 15:22:40|17467.74|17387.74|17471.73|17391.73|17471.73|17391.73|17467.74|17387.74|10
1740496970000|2025-02-25 15:22:50|17472.61|17392.61|17497.59|17417.59|17497.59|17417.59|17472.61|17392.61|10
1740496980000|2025-02-25 15:23:00|17499.2|17419.2|17526.82|17446.82|17526.82|17446.82|17499.2|17419.2|10
1740496990000|2025-02-25 15:23:10|17529.01|17449.01|17529.51|17449.51|17534.02|17454.02|17528.97|17448.97|10
1740497000000|2025-02-25 15:23:20|17529.61|17449.61|17534.98|17454.98|17535.15|17455.15|17528.39|17448.39|10
1740497010000|2025-02-25 15:23:30|17531.38|17451.38|17536.96|17456.96|17537.23|17457.23|17528.88|17448.88|10
1740497020000|2025-02-25 15:23:40|17538.29|17458.29|17544.09|17464.09|17544.09|17464.09|17537.81|17457.81|10
1740497030000|2025-02-25 15:23:50|17543.66|17463.66|17546.26|17466.26|17546.81|17466.81|17543.66|17463.66|10
1740497040000|2025-02-25 15:24:00|17545.99|17465.99|17545.2|17465.2|17547.97|17467.97|17541.72|17461.72|10
1740497050000|2025-02-25 15:24:10|17541.67|17461.67|17545.52|17465.52|17545.52|17465.52|17540.82|17460.82|10
1740497060000|2025-02-25 15:24:20|17544.7|17464.7|17539.11|17459.11|17544.7|17464.7|17539.11|17459.11|10
1740497070000|2025-02-25 15:24:30|17538.84|17458.84|17528.28|17448.28|17538.84|17458.84|17528.2|17448.2|10
1740497080000|2025-02-25 15:24:40|17527.59|17447.59|17520.8|17440.8|17528.15|17448.15|17520.8|17440.8|10
1740497090000|2025-02-25 15:24:50|17520.57|17440.57|17518.28|17438.28|17520.57|17440.57|17516.29|17436.29|10
1740497100000|2025-02-25 15:25:00|17517.9|17437.9|17506.58|17426.58|17518.07|17438.07|17506.58|17426.58|10
1740497110000|2025-02-25 15:25:10|17504.27|17424.27|17488.66|17408.66|17504.27|17424.27|17488.66|17408.66|9
1740497120000|2025-02-25 15:25:20|17488.86|17408.86|17506.69|17426.69|17506.69|17426.69|17488.21|17408.21|10
1740497130000|2025-02-25 15:25:30|17510.11|17430.11|17524.67|17444.67|17524.97|17444.97|17510.11|17430.11|10
1740497140000|2025-02-25 15:25:40|17524.33|17444.33|17522.82|17442.82|17525.76|17445.76|17522.82|17442.82|10
1740497150000|2025-02-25 15:25:50|17522.06|17442.06|17531.05|17451.05|17531.05|17451.05|17521.48|17441.48|10
1740497160000|2025-02-25 15:26:00|17529.87|17449.87|17538.44|17458.44|17539.71|17459.71|17529.87|17449.87|10
1740497170000|2025-02-25 15:26:10|17539.49|17459.49|17553.61|17473.61|17553.7|17473.7|17539.49|17459.49|10
1740497180000|2025-02-25 15:26:20|17553.53|17473.53|17578.69|17498.69|17578.69|17498.69|17553.53|17473.53|10
1740497190000|2025-02-25 15:26:30|17580.62|17500.62|17576.1|17496.1|17583.41|17503.41|17576.1|17496.1|10
1740497200000|2025-02-25 15:26:40|17578.09|17498.09|17575.74|17495.74|17580.09|17500.09|17575.74|17495.74|10
1740497210000|2025-02-25 15:26:50|17573.71|17493.71|17556.81|17476.81|17573.71|17493.71|17551.43|17471.43|10
1740497220000|2025-02-25 15:27:00|17558.26|17478.26|17575.23|17495.23|17575.23|17495.23|17558.26|17478.26|10
1740497230000|2025-02-25 15:27:10|17575.87|17495.87|17580.84|17500.84|17581.38|17501.38|17575.87|17495.87|10
1740497240000|2025-02-25 15:27:20|17581.52|17501.52|17576.05|17496.05|17581.52|17501.52|17575.81|17495.81|10
1740497250000|2025-02-25 15:27:30|17574.96|17494.96|17573.26|17493.26|17574.96|17494.96|17564.74|17484.74|10
1740497260000|2025-02-25 15:27:40|17573.27|17493.27|17570.37|17490.37|17573.27|17493.27|17569.91|17489.91|10
1740497270000|2025-02-25 15:27:50|17569.13|17489.13|17559.61|17479.61|17569.13|17489.13|17559.61|17479.61|10
1740497280000|2025-02-25 15:28:00|17559.74|17479.74|17553.05|17473.05|17559.74|17479.74|17553.05|17473.05|10
1740497290000|2025-02-25 15:28:10|17552.14|17472.14|17548.28|17468.28|17552.14|17472.14|17542.41|17462.41|10
1740497300000|2025-02-25 15:28:20|17550.45|17470.45|17545.26|17465.26|17552.03|17472.03|17545.26|17465.26|10
1740497310000|2025-02-25 15:28:30|17545.27|17465.27|17539.97|17459.97|17548.15|17468.15|17539.97|17459.97|10
1740497320000|2025-02-25 15:28:40|17540.52|17460.52|17537.66|17457.66|17541.82|17461.82|17537.66|17457.66|10
1740497330000|2025-02-25 15:28:50|17535.73|17455.73|17532.1|17452.1|17535.73|17455.73|17530.14|17450.14|10
1740497340000|2025-02-25 15:29:00|17530.82|17450.82|17519.25|17439.25|17530.82|17450.82|17519.25|17439.25|10
1740497350000|2025-02-25 15:29:10|17520.22|17440.22|17520.61|17440.61|17521.36|17441.36|17520.14|17440.14|10
1740497360000|2025-02-25 15:29:20|17520.36|17440.36|17519.69|17439.69|17521.3|17441.3|17516.2|17436.2|10
1740497370000|2025-02-25 15:29:30|17519.24|17439.24|17511.52|17431.52|17519.56|17439.56|17511.52|17431.52|10
1740497380000|2025-02-25 15:29:40|17510.51|17430.51|17497.45|17417.45|17510.67|17430.67|17497.34|17417.34|10
1740497390000|2025-02-25 15:29:50|17497.27|17417.27|17496.6|17416.6|17499.83|17419.83|17496.6|17416.6|10
1740497400000|2025-02-25 15:30:00|17496.37|17416.37|17507.78|17427.78|17507.78|17427.78|17494.75|17414.75|10
1740497410000|2025-02-25 15:30:10|17507.82|17427.82|17511.23|17431.23|17511.95|17431.95|17507.82|17427.82|10
1740497420000|2025-02-25 15:30:20|17508.81|17428.81|17496.79|17416.79|17508.83|17428.83|17496.79|17416.79|10
1740497430000|2025-02-25 15:30:30|17498.04|17418.04|17493.16|17413.16|17498.04|17418.04|17489.7|17409.7|10
1740497440000|2025-02-25 15:30:40|17492.02|17412.02|17487.56|17407.56|17492.02|17412.02|17487.56|17407.56|10
1740497450000|2025-02-25 15:30:50|17487.01|17407.01|17476.41|17396.41|17487.98|17407.98|17476.25|17396.25|10
1740497460000|2025-02-25 15:31:00|17476.09|17396.09|17461.8|17381.8|17476.09|17396.09|17461.8|17381.8|10
1740497470000|2025-02-25 15:31:10|17460.78|17380.78|17463.08|17383.08|17463.63|17383.63|17458.15|17378.15|10
1740497480000|2025-02-25 15:31:20|17461.91|17381.91|17459.71|17379.71|17461.91|17381.91|17459.1|17379.1|10
1740497490000|2025-02-25 15:31:30|17459.54|17379.54|17465.49|17385.49|17465.49|17385.49|17459.54|17379.54|10
1740497500000|2025-02-25 15:31:40|17465.99|17385.99|17465.78|17385.78|17470.43|17390.43|17465.78|17385.78|10
1740497510000|2025-02-25 15:31:50|17466.26|17386.26|17460.23|17380.23|17466.26|17386.26|17459.53|17379.53|10
1740497520000|2025-02-25 15:32:00|17458.87|17378.87|17449.33|17369.33|17458.87|17378.87|17449.26|17369.26|10
1740497530000|2025-02-25 15:32:10|17447.71|17367.71|17450.45|17370.45|17450.45|17370.45|17441.04|17361.04|10
1740497540000|2025-02-25 15:32:20|17453.05|17373.05|17468.86|17388.86|17468.86|17388.86|17453.05|17373.05|10
1740497550000|2025-02-25 15:32:30|17469.21|17389.21|17488.55|17408.55|17488.55|17408.55|17469.21|17389.21|10
1740497560000|2025-02-25 15:32:40|17490.33|17410.33|17499.48|17419.48|17501.43|17421.43|17489.54|17409.54|10
1740497570000|2025-02-25 15:32:50|17499.97|17419.97|17495.09|17415.09|17500.69|17420.69|17495.09|17415.09|10
1740497580000|2025-02-25 15:33:00|17494.42|17414.42|17476.13|17396.13|17494.59|17414.59|17476.13|17396.13|10
1740497590000|2025-02-25 15:33:10|17472.32|17392.32|17466.6|17386.6|17472.46|17392.46|17463.82|17383.82|10
1740497600000|2025-02-25 15:33:20|17467.39|17387.39|17466.32|17386.32|17468.82|17388.82|17464.43|17384.43|10
1740497610000|2025-02-25 15:33:30|17465.61|17385.61|17486.27|17406.27|17486.27|17406.27|17465.2|17385.2|10
1740497620000|2025-02-25 15:33:40|17487.58|17407.58|17486.93|17406.93|17487.67|17407.67|17485.65|17405.65|10
1740497630000|2025-02-25 15:33:50|17487.12|17407.12|17486.13|17406.13|17487.12|17407.12|17484.79|17404.79|10
1740497640000|2025-02-25 15:34:00|17487.35|17407.35|17493.76|17413.76|17493.76|17413.76|17487.35|17407.35|10
1740497650000|2025-02-25 15:34:10|17495.63|17415.63|17487.76|17407.76|17497.78|17417.78|17487.76|17407.76|10
1740497660000|2025-02-25 15:34:20|17485.66|17405.66|17493.19|17413.19|17493.19|17413.19|17484.84|17404.84|10
1740497670000|2025-02-25 15:34:30|17493.09|17413.09|17502.09|17422.09|17502.09|17422.09|17491.26|17411.26|10
1740497680000|2025-02-25 15:34:40|17503.98|17423.98|17502.19|17422.19|17503.98|17423.98|17500.9|17420.9|10
1740497690000|2025-02-25 15:34:50|17501.01|17421.01|17496.24|17416.24|17501.01|17421.01|17496.24|17416.24|10
1740497700000|2025-02-25 15:35:00|17496.02|17416.02|17493.3|17413.3|17497.48|17417.48|17493.3|17413.3|9
1740497710000|2025-02-25 15:35:10|17490.38|17410.38|17489.44|17409.44|17490.64|17410.64|17484.87|17404.87|10
1740497720000|2025-02-25 15:35:20|17489.29|17409.29|17500.13|17420.13|17500.13|17420.13|17489.29|17409.29|10
1740497730000|2025-02-25 15:35:30|17500.82|17420.82|17494.17|17414.17|17501.59|17421.59|17494.17|17414.17|9
1740497740000|2025-02-25 15:35:40|17494.34|17414.34|17487.86|17407.86|17495.47|17415.47|17487.86|17407.86|10
1740497750000|2025-02-25 15:35:50|17488.6|17408.6|17491.86|17411.86|17491.88|17411.88|17487.32|17407.32|10
1740497760000|2025-02-25 15:36:00|17491.36|17411.36|17492.46|17412.46|17492.46|17412.46|17487.34|17407.34|10
1740497770000|2025-02-25 15:36:10|17494.77|17414.77|17509.43|17429.43|17509.43|17429.43|17494.77|17414.77|10
1740497780000|2025-02-25 15:36:20|17508.38|17428.38|17517.35|17437.35|17517.35|17437.35|17508.38|17428.38|10
1740497790000|2025-02-25 15:36:30|17516.69|17436.69|17544.78|17464.78|17544.78|17464.78|17516.69|17436.69|10
1740497800000|2025-02-25 15:36:40|17546.37|17466.37|17564.88|17484.88|17564.88|17484.88|17545.87|17465.87|10
1740497810000|2025-02-25 15:36:50|17563.88|17483.88|17585.32|17505.32|17585.32|17505.32|17563.88|17483.88|10
1740497820000|2025-02-25 15:37:00|17594.86|17514.86|17619.11|17539.11|17619.11|17539.11|17594.86|17514.86|10
1740497830000|2025-02-25 15:37:10|17621.8|17541.8|17632.79|17552.79|17633.09|17553.09|17621.8|17541.8|10
1740497840000|2025-02-25 15:37:20|17633.05|17553.05|17639.11|17559.11|17643.45|17563.45|17633.05|17553.05|10
1740497850000|2025-02-25 15:37:30|17639.2|17559.2|17633.89|17553.89|17640.83|17560.83|17633.89|17553.89|10
1740497860000|2025-02-25 15:37:40|17635.63|17555.63|17616.23|17536.23|17635.63|17555.63|17616.23|17536.23|10
1740497870000|2025-02-25 15:37:50|17615.74|17535.74|17620.31|17540.31|17621.32|17541.32|17615.74|17535.74|10
1740497880000|2025-02-25 15:38:00|17618.18|17538.18|17617.46|17537.46|17620.38|17540.38|17616.68|17536.68|10
1740497890000|2025-02-25 15:38:10|17620.92|17540.92|17636.62|17556.62|17636.62|17556.62|17620.92|17540.92|10
1740497900000|2025-02-25 15:38:20|17638.22|17558.22|17644.92|17564.92|17644.92|17564.92|17638.22|17558.22|10
1740497910000|2025-02-25 15:38:30|17645.46|17565.46|17650.13|17570.13|17650.13|17570.13|17645.46|17565.46|10
1740497920000|2025-02-25 15:38:40|17649.96|17569.96|17656.2|17576.2|17656.98|17576.98|17649.96|17569.96|10
1740497930000|2025-02-25 15:38:50|17656.59|17576.59|17644.79|17564.79|17656.59|17576.59|17644.79|17564.79|10
1740497940000|2025-02-25 15:39:00|17644.16|17564.16|17641.71|17561.71|17644.16|17564.16|17640.06|17560.06|10
1740497950000|2025-02-25 15:39:10|17640.98|17560.98|17635.34|17555.34|17640.98|17560.98|17635.34|17555.34|10
1740497960000|2025-02-25 15:39:20|17633.08|17553.08|17636.53|17556.53|17636.53|17556.53|17631.81|17551.81|10
1740497970000|2025-02-25 15:39:30|17636.82|17556.82|17640.1|17560.1|17640.1|17560.1|17636.34|17556.34|10
1740497980000|2025-02-25 15:39:40|17642.01|17562.01|17649.97|17569.97|17649.97|17569.97|17642.01|17562.01|10
1740497990000|2025-02-25 15:39:50|17651.12|17571.12|17655.95|17575.95|17655.95|17575.95|17649.46|17569.46|10
1740498000000|2025-02-25 15:40:00|17655.26|17575.26|17658.27|17578.27|17659.89|17579.89|17655.26|17575.26|10
1740498010000|2025-02-25 15:40:10|17658.85|17578.85|17671.6|17591.6|17671.6|17591.6|17656.89|17576.89|10
1740498020000|2025-02-25 15:40:20|17671.58|17591.58|17666.74|17586.74|17673.72|17593.72|17666.74|17586.74|10
1740498030000|2025-02-25 15:40:30|17662.7|17582.7|17663.9|17583.9|17665.87|17585.87|17662.64|17582.64|10
1740498040000|2025-02-25 15:40:40|17666.36|17586.36|17686.83|17606.83|17686.83|17606.83|17666.36|17586.36|10
1740498050000|2025-02-25 15:40:50|17688.35|17608.35|17680.85|17600.85|17688.35|17608.35|17680.85|17600.85|10
1740498060000|2025-02-25 15:41:00|17680.33|17600.33|17668.43|17588.43|17680.33|17600.33|17668.43|17588.43|10
1740498070000|2025-02-25 15:41:10|17667.54|17587.54|17657.22|17577.22|17667.54|17587.54|17657.22|17577.22|10
1740498080000|2025-02-25 15:41:20|17656.76|17576.76|17653.46|17573.46|17656.76|17576.76|17651.36|17571.36|10
1740498090000|2025-02-25 15:41:30|17653.5|17573.5|17650.22|17570.22|17653.5|17573.5|17648.74|17568.74|10
1740498100000|2025-02-25 15:41:40|17650.96|17570.96|17650.52|17570.52|17656.78|17576.78|17650.52|17570.52|10
1740498110000|2025-02-25 15:41:50|17650.94|17570.94|17647.74|17567.74|17650.94|17570.94|17647.29|17567.29|10
1740498120000|2025-02-25 15:42:00|17647.11|17567.11|17635.84|17555.84|17647.11|17567.11|17635.84|17555.84|10
1740498130000|2025-02-25 15:42:10|17637.6|17557.6|17635.9|17555.9|17637.6|17557.6|17634.26|17554.26|10
1740498140000|2025-02-25 15:42:20|17638.66|17558.66|17638.6|17558.6|17640.87|17560.87|17636.32|17556.32|10
1740498150000|2025-02-25 15:42:30|17636.07|17556.07|17626.5|17546.5|17636.07|17556.07|17626.28|17546.28|10
1740498160000|2025-02-25 15:42:40|17625.44|17545.44|17623.09|17543.09|17625.84|17545.84|17622.56|17542.56|10
1740498170000|2025-02-25 15:42:50|17623.52|17543.52|17622.59|17542.59|17623.8|17543.8|17622.13|17542.13|10
1740498180000|2025-02-25 15:43:00|17621.76|17541.76|17639.79|17559.79|17639.79|17559.79|17617.52|17537.52|10
1740498190000|2025-02-25 15:43:10|17639.5|17559.5|17644.09|17564.09|17644.09|17564.09|17636.84|17556.84|10
1740498200000|2025-02-25 15:43:20|17644.42|17564.42|17645.09|17565.09|17645.09|17565.09|17641.21|17561.21|10
1740498210000|2025-02-25 15:43:30|17645.66|17565.66|17645.53|17565.53|17649.54|17569.54|17644.32|17564.32|10
1740498220000|2025-02-25 15:43:40|17645.83|17565.83|17647|17567|17648.07|17568.07|17645.83|17565.83|10
1740498230000|2025-02-25 15:43:50|17647.46|17567.46|17649.31|17569.31|17651.7|17571.7|17647.46|17567.46|10
1740498240000|2025-02-25 15:44:00|17648.89|17568.89|17654.17|17574.17|17654.17|17574.17|17648.89|17568.89|10
1740498250000|2025-02-25 15:44:10|17654.33|17574.33|17643.34|17563.34|17654.33|17574.33|17643.34|17563.34|10
1740498260000|2025-02-25 15:44:20|17644.91|17564.91|17639.37|17559.37|17644.91|17564.91|17636.95|17556.95|10
1740498270000|2025-02-25 15:44:30|17638.38|17558.38|17638.77|17558.77|17639.48|17559.48|17637.57|17557.57|10
1740498280000|2025-02-25 15:44:40|17637.95|17557.95|17639.91|17559.91|17640.26|17560.26|17637.31|17557.31|10
1740498290000|2025-02-25 15:44:50|17641.04|17561.04|17652.06|17572.06|17652.06|17572.06|17641.04|17561.04|10
1740498300000|2025-02-25 15:45:00|17650.58|17570.58|17661.53|17581.53|17661.53|17581.53|17649.2|17569.2|10
1740498310000|2025-02-25 15:45:10|17662.32|17582.32|17673.92|17593.92|17673.92|17593.92|17662.32|17582.32|10
1740498320000|2025-02-25 15:45:20|17675.48|17595.48|17702.37|17622.37|17702.37|17622.37|17675.48|17595.48|10
1740498330000|2025-02-25 15:45:30|17701.32|17621.32|17716.9|17636.9|17717.43|17637.43|17701.32|17621.32|10
1740498340000|2025-02-25 15:45:40|17717.15|17637.15|17715.76|17635.76|17721.19|17641.19|17715.76|17635.76|10
1740498350000|2025-02-25 15:45:50|17713.47|17633.47|17716.79|17636.79|17716.79|17636.79|17713.47|17633.47|10
1740498360000|2025-02-25 15:46:00|17717.09|17637.09|17721.39|17641.39|17721.39|17641.39|17714.27|17634.27|10
1740498370000|2025-02-25 15:46:10|17720.03|17640.03|17715.55|17635.55|17723.41|17643.41|17715.55|17635.55|10
1740498380000|2025-02-25 15:46:20|17712.49|17632.49|17695.28|17615.28|17712.49|17632.49|17695.28|17615.28|10
1740498390000|2025-02-25 15:46:30|17694|17614|17685.66|17605.66|17694|17614|17685.52|17605.52|10
1740498400000|2025-02-25 15:46:40|17684.39|17604.39|17689.56|17609.56|17689.56|17609.56|17683.86|17603.86|10
1740498410000|2025-02-25 15:46:50|17689.65|17609.65|17696.74|17616.74|17696.74|17616.74|17689.61|17609.61|10
1740498420000|2025-02-25 15:47:00|17699.06|17619.06|17698.85|17618.85|17704.28|17624.28|17698.65|17618.65|10
1740498430000|2025-02-25 15:47:10|17697.12|17617.12|17689.95|17609.95|17697.12|17617.12|17689.95|17609.95|10
1740498440000|2025-02-25 15:47:20|17686.12|17606.12|17683.51|17603.51|17686.87|17606.87|17679.16|17599.16|10
1740498450000|2025-02-25 15:47:30|17684.46|17604.46|17691.58|17611.58|17691.58|17611.58|17682.35|17602.35|10
1740498460000|2025-02-25 15:47:40|17692.68|17612.68|17692.68|17612.68|17694.07|17614.07|17690.19|17610.19|10
1740498470000|2025-02-25 15:47:50|17691.74|17611.74|17696.04|17616.04|17696.3|17616.3|17691.25|17611.25|10
1740498480000|2025-02-25 15:48:00|17697.22|17617.22|17702.31|17622.31|17702.38|17622.38|17697.22|17617.22|10
1740498490000|2025-02-25 15:48:10|17701.74|17621.74|17704.3|17624.3|17706.33|17626.33|17701.74|17621.74|10
1740498500000|2025-02-25 15:48:20|17704.26|17624.26|17698.47|17618.47|17704.63|17624.63|17698.47|17618.47|10
1740498510000|2025-02-25 15:48:30|17698.18|17618.18|17692.33|17612.33|17698.24|17618.24|17692.33|17612.33|10
1740498520000|2025-02-25 15:48:40|17689.93|17609.93|17685.28|17605.28|17689.93|17609.93|17685.28|17605.28|10
1740498530000|2025-02-25 15:48:50|17685.34|17605.34|17680.73|17600.73|17685.73|17605.73|17680.73|17600.73|10
1740498540000|2025-02-25 15:49:00|17678.42|17598.42|17675.91|17595.91|17678.8|17598.8|17675.66|17595.66|10
1740498550000|2025-02-25 15:49:10|17674.11|17594.11|17680.62|17600.62|17680.62|17600.62|17673.84|17593.84|10
1740498560000|2025-02-25 15:49:20|17681.81|17601.81|17687.25|17607.25|17687.25|17607.25|17681.81|17601.81|10
1740498570000|2025-02-25 15:49:30|17685.55|17605.55|17687.99|17607.99|17687.99|17607.99|17684.69|17604.69|10
1740498580000|2025-02-25 15:49:40|17687.36|17607.36|17689.43|17609.43|17689.86|17609.86|17685.27|17605.27|10
1740498590000|2025-02-25 15:49:50|17689.93|17609.93|17691.24|17611.24|17691.36|17611.36|17689.31|17609.31|10
1740498600000|2025-02-25 15:50:00|17691.43|17611.43|17689.52|17609.52|17692.23|17612.23|17686.95|17606.95|10
1740498610000|2025-02-25 15:50:10|17689.44|17609.44|17690.38|17610.38|17692.5|17612.5|17689.44|17609.44|10
1740498620000|2025-02-25 15:50:20|17690.24|17610.24|17702.43|17622.43|17702.43|17622.43|17689.69|17609.69|10
1740498630000|2025-02-25 15:50:30|17704.79|17624.79|17715.09|17635.09|17715.09|17635.09|17704.35|17624.35|10
1740498640000|2025-02-25 15:50:40|17716.28|17636.28|17719.15|17639.15|17719.15|17639.15|17715.79|17635.79|10
1740498650000|2025-02-25 15:50:50|17720.26|17640.26|17723.24|17643.24|17723.58|17643.58|17720.26|17640.26|9
1740498660000|2025-02-25 15:51:00|17723.25|17643.25|17727.03|17647.03|17727.29|17647.29|17723.25|17643.25|10
1740498670000|2025-02-25 15:51:10|17728.35|17648.35|17741.14|17661.14|17741.14|17661.14|17728.35|17648.35|10
1740498680000|2025-02-25 15:51:20|17743.09|17663.09|17753.38|17673.38|17753.38|17673.38|17743.09|17663.09|10
1740498690000|2025-02-25 15:51:30|17753.57|17673.57|17773.78|17693.78|17773.78|17693.78|17753.57|17673.57|10
1740498700000|2025-02-25 15:51:40|17773.94|17693.94|17781.44|17701.44|17781.44|17701.44|17773.94|17693.94|10
1740498710000|2025-02-25 15:51:50|17781.7|17701.7|17784.4|17704.4|17785.1|17705.1|17781.04|17701.04|10
1740498720000|2025-02-25 15:52:00|17786.16|17706.16|17806.25|17726.25|17806.25|17726.25|17786.16|17706.16|10
1740498730000|2025-02-25 15:52:10|17811.12|17731.12|17843.4|17763.4|17843.4|17763.4|17811.12|17731.12|10
1740498740000|2025-02-25 15:52:20|17846.08|17766.08|17841.42|17761.42|17848.83|17768.83|17841.42|17761.42|10
1740498750000|2025-02-25 15:52:30|17840.02|17760.02|17843.89|17763.89|17843.89|17763.89|17832.18|17752.18|10
1740498760000|2025-02-25 15:52:40|17842.16|17762.16|17852.46|17772.46|17852.81|17772.81|17840.3|17760.3|10
1740498770000|2025-02-25 15:52:50|17851.59|17771.59|17845.46|17765.46|17852.24|17772.24|17845.46|17765.46|10
1740498780000|2025-02-25 15:53:00|17844.16|17764.16|17845.69|17765.69|17845.69|17765.69|17842.51|17762.51|10
1740498790000|2025-02-25 15:53:10|17846.52|17766.52|17848.13|17768.13|17851.45|17771.45|17846.52|17766.52|10
1740498800000|2025-02-25 15:53:20|17845.13|17765.13|17847.98|17767.98|17848.36|17768.36|17843.95|17763.95|10
1740498810000|2025-02-25 15:53:30|17847.88|17767.88|17854.41|17774.41|17854.51|17774.51|17846.33|17766.33|10
1740498820000|2025-02-25 15:53:40|17857.26|17777.26|17859.83|17779.83|17859.83|17779.83|17855.81|17775.81|10
1740498830000|2025-02-25 15:53:50|17859.08|17779.08|17866.79|17786.79|17866.79|17786.79|17859.08|17779.08|10
1740498840000|2025-02-25 15:54:00|17865.52|17785.52|17866.05|17786.05|17867.54|17787.54|17865.24|17785.24|10
1740498850000|2025-02-25 15:54:10|17865.76|17785.76|17863.83|17783.83|17866.52|17786.52|17861.15|17781.15|10
1740498860000|2025-02-25 15:54:20|17862.45|17782.45|17855.4|17775.4|17862.45|17782.45|17852.44|17772.44|10
1740498870000|2025-02-25 15:54:30|17854.58|17774.58|17855.35|17775.35|17855.38|17775.38|17853.15|17773.15|10
1740498880000|2025-02-25 15:54:40|17857.35|17777.35|17859.92|17779.92|17859.92|17779.92|17857.18|17777.18|10
1740498890000|2025-02-25 15:54:50|17858.63|17778.63|17859.64|17779.64|17862.96|17782.96|17858.63|17778.63|10
1740498900000|2025-02-25 15:55:00|17858.78|17778.78|17841.37|17761.37|17858.78|17778.78|17841.37|17761.37|10
1740498910000|2025-02-25 15:55:10|17838.79|17758.79|17827.84|17747.84|17838.79|17758.79|17827.84|17747.84|10
1740498920000|2025-02-25 15:55:20|17824.44|17744.44|17821.57|17741.57|17824.44|17744.44|17820.42|17740.42|10
1740498930000|2025-02-25 15:55:30|17820.99|17740.99|17822.39|17742.39|17825.74|17745.74|17820.99|17740.99|10
1740498940000|2025-02-25 15:55:40|17824.33|17744.33|17821.92|17741.92|17825.63|17745.63|17821.92|17741.92|10
1740498950000|2025-02-25 15:55:50|17821.71|17741.71|17822.05|17742.05|17822.05|17742.05|17820.07|17740.07|10
1740498960000|2025-02-25 15:56:00|17823.16|17743.16|17821.17|17741.17|17823.5|17743.5|17821.17|17741.17|10
1740498970000|2025-02-25 15:56:10|17821.85|17741.85|17822.74|17742.74|17826.87|17746.87|17821.85|17741.85|10
1740498980000|2025-02-25 15:56:20|17823.33|17743.33|17818.91|17738.91|17823.66|17743.66|17818.36|17738.36|9
1740498990000|2025-02-25 15:56:30|17818.88|17738.88|17826.52|17746.52|17826.52|17746.52|17818.88|17738.88|10
1740499000000|2025-02-25 15:56:40|17826.05|17746.05|17828.52|17748.52|17828.52|17748.52|17825.6|17745.6|10
1740499010000|2025-02-25 15:56:50|17828.42|17748.42|17829.31|17749.31|17830.76|17750.76|17827.86|17747.86|10
1740499020000|2025-02-25 15:57:00|17829.63|17749.63|17822.12|17742.12|17829.63|17749.63|17822.12|17742.12|10
1740499030000|2025-02-25 15:57:10|17821.42|17741.42|17807.57|17727.57|17821.42|17741.42|17807.57|17727.57|10
1740499040000|2025-02-25 15:57:20|17808.12|17728.12|17796.78|17716.78|17808.12|17728.12|17796.78|17716.78|10
1740499050000|2025-02-25 15:57:30|17797.12|17717.12|17796.02|17716.02|17798.7|17718.7|17795.55|17715.55|10
1740499060000|2025-02-25 15:57:40|17797.75|17717.75|17800.8|17720.8|17801.21|17721.21|17797.75|17717.75|10
1740499070000|2025-02-25 15:57:50|17801.57|17721.57|17801.2|17721.2|17803.52|17723.52|17801.2|17721.2|9
1740499080000|2025-02-25 15:58:00|17801.58|17721.58|17792.97|17712.97|17801.58|17721.58|17792.97|17712.97|10
1740499090000|2025-02-25 15:58:10|17790.46|17710.46|17782.18|17702.18|17790.85|17710.85|17782.18|17702.18|10
1740499100000|2025-02-25 15:58:20|17781.12|17701.12|17783.93|17703.93|17783.93|17703.93|17780.73|17700.73|10
1740499110000|2025-02-25 15:58:30|17784|17704|17785.82|17705.82|17787.75|17707.75|17783.16|17703.16|10
1740499120000|2025-02-25 15:58:40|17785.35|17705.35|17778.08|17698.08|17785.35|17705.35|17778.08|17698.08|10
1740499130000|2025-02-25 15:58:50|17776.78|17696.78|17778.33|17698.33|17778.52|17698.52|17776.78|17696.78|10
1740499140000|2025-02-25 15:59:00|17779.34|17699.34|17778.16|17698.16|17781.39|17701.39|17778.16|17698.16|10
1740499150000|2025-02-25 15:59:10|17778.11|17698.11|17773.83|17693.83|17778.11|17698.11|17773.83|17693.83|10
1740499160000|2025-02-25 15:59:20|17771.59|17691.59|17758.2|17678.2|17771.59|17691.59|17758.2|17678.2|10
1740499170000|2025-02-25 15:59:30|17758.93|17678.93|17753.03|17673.03|17759.84|17679.84|17752.41|17672.41|10
1740499180000|2025-02-25 15:59:40|17753.82|17673.82|17757.06|17677.06|17757.06|17677.06|17753.7|17673.7|10
1740499190000|2025-02-25 15:59:50|17757.04|17677.04|17753.1|17673.1|17757.04|17677.04|17753.1|17673.1|10
1740499200000|2025-02-25 16:00:00|17752.56|17672.56|17749.02|17669.02|17752.79|17672.79|17749.02|17669.02|10
1740499210000|2025-02-25 16:00:10|17748.21|17668.21|17740.4|17660.4|17749.49|17669.49|17740.4|17660.4|10
1740499220000|2025-02-25 16:00:20|17739.25|17659.25|17742.68|17662.68|17742.68|17662.68|17738.76|17658.76|10
1740499230000|2025-02-25 16:00:30|17743.56|17663.56|17754.37|17674.37|17754.37|17674.37|17743.56|17663.56|10
1740499240000|2025-02-25 16:00:40|17756.68|17676.68|17768.91|17688.91|17768.91|17688.91|17756.27|17676.27|10
1740499250000|2025-02-25 16:00:50|17769.4|17689.4|17769.4|17689.4|17772.01|17692.01|17768.62|17688.62|10
1740499260000|2025-02-25 16:01:00|17769.45|17689.45|17767.19|17687.19|17771.25|17691.25|17767.19|17687.19|10
1740499270000|2025-02-25 16:01:10|17766.45|17686.45|17766.85|17686.85|17770.82|17690.82|17766.45|17686.45|10
1740499280000|2025-02-25 16:01:20|17766.84|17686.84|17754.48|17674.48|17766.84|17686.84|17754.48|17674.48|10
1740499290000|2025-02-25 16:01:30|17753.77|17673.77|17747.11|17667.11|17754.82|17674.82|17747.11|17667.11|10
1740499300000|2025-02-25 16:01:40|17746.32|17666.32|17741.11|17661.11|17746.32|17666.32|17741.11|17661.11|10
1740499310000|2025-02-25 16:01:50|17741.26|17661.26|17739.77|17659.77|17741.26|17661.26|17738.7|17658.7|9
1740499320000|2025-02-25 16:02:00|17739.93|17659.93|17730.17|17650.17|17740.55|17660.55|17730.17|17650.17|10
1740499330000|2025-02-25 16:02:10|17729.02|17649.02|17723.21|17643.21|17729.02|17649.02|17722.02|17642.02|10
1740499340000|2025-02-25 16:02:20|17721.67|17641.67|17706.98|17626.98|17721.67|17641.67|17706.98|17626.98|10
1740499350000|2025-02-25 16:02:30|17705.87|17625.87|17698.38|17618.38|17705.87|17625.87|17698.38|17618.38|10
1740499360000|2025-02-25 16:02:40|17696.13|17616.13|17693.39|17613.39|17698.2|17618.2|17692.37|17612.37|10
1740499370000|2025-02-25 16:02:50|17692.2|17612.2|17702.04|17622.04|17702.04|17622.04|17691.06|17611.06|9
1740499380000|2025-02-25 16:03:00|17702.41|17622.41|17706.64|17626.64|17706.64|17626.64|17699.86|17619.86|10
1740499390000|2025-02-25 16:03:10|17706.62|17626.62|17705.1|17625.1|17712.72|17632.72|17705.1|17625.1|10
1740499400000|2025-02-25 16:03:20|17709.23|17629.23|17705.09|17625.09|17709.23|17629.23|17705.09|17625.09|10
1740499410000|2025-02-25 16:03:30|17704.51|17624.51|17689.56|17609.56|17704.51|17624.51|17689.56|17609.56|10
1740499420000|2025-02-25 16:03:40|17681.33|17601.33|17670.74|17590.74|17681.33|17601.33|17669.91|17589.91|10
1740499430000|2025-02-25 16:03:50|17671.79|17591.79|17683.42|17603.42|17683.42|17603.42|17670.76|17590.76|10
1740499440000|2025-02-25 16:04:00|17683.22|17603.22|17698.18|17618.18|17698.18|17618.18|17682.78|17602.78|10
1740499450000|2025-02-25 16:04:10|17699.3|17619.3|17703.91|17623.91|17704.51|17624.51|17698.68|17618.68|10
1740499460000|2025-02-25 16:04:20|17706.19|17626.19|17688.07|17608.07|17706.19|17626.19|17688.07|17608.07|10
1740499470000|2025-02-25 16:04:30|17688.88|17608.88|17685.33|17605.33|17688.88|17608.88|17683.79|17603.79|10
1740499480000|2025-02-25 16:04:40|17685.23|17605.23|17691|17611|17691.72|17611.72|17683.6|17603.6|10
1740499490000|2025-02-25 16:04:50|17690.97|17610.97|17698.45|17618.45|17698.45|17618.45|17690.97|17610.97|10
1740499500000|2025-02-25 16:05:00|17696.94|17616.94|17700.01|17620.01|17703.8|17623.8|17696.94|17616.94|10
1740499510000|2025-02-25 16:05:10|17698.99|17618.99|17692.96|17612.96|17698.99|17618.99|17692.96|17612.96|10
1740499520000|2025-02-25 16:05:20|17692.83|17612.83|17687.43|17607.43|17692.83|17612.83|17687.43|17607.43|10
1740499530000|2025-02-25 16:05:30|17686.64|17606.64|17678.86|17598.86|17687.05|17607.05|17678.86|17598.86|10
1740499540000|2025-02-25 16:05:40|17679.52|17599.52|17679.45|17599.45|17681.78|17601.78|17679.45|17599.45|10
1740499550000|2025-02-25 16:05:50|17678.28|17598.28|17683.12|17603.12|17683.12|17603.12|17675.14|17595.14|10
1740499560000|2025-02-25 16:06:00|17683.37|17603.37|17686.07|17606.07|17689.25|17609.25|17683.37|17603.37|10
1740499570000|2025-02-25 16:06:10|17684.96|17604.96|17690.89|17610.89|17691.11|17611.11|17684.96|17604.96|10
1740499580000|2025-02-25 16:06:20|17690.96|17610.96|17686.8|17606.8|17691.34|17611.34|17686.8|17606.8|10
1740499590000|2025-02-25 16:06:30|17687.02|17607.02|17694.69|17614.69|17694.69|17614.69|17687.02|17607.02|10
1740499600000|2025-02-25 16:06:40|17694.2|17614.2|17697|17617|17697|17617|17691.78|17611.78|10
1740499610000|2025-02-25 16:06:50|17698.25|17618.25|17706.02|17626.02|17709.52|17629.52|17698.25|17618.25|10
1740499620000|2025-02-25 16:07:00|17706.25|17626.25|17710.99|17630.99|17710.99|17630.99|17706.18|17626.18|10
1740499630000|2025-02-25 16:07:10|17712.2|17632.2|17720.66|17640.66|17720.66|17640.66|17712.2|17632.2|10
1740499640000|2025-02-25 16:07:20|17720.31|17640.31|17714.37|17634.37|17720.31|17640.31|17714.37|17634.37|10
1740499650000|2025-02-25 16:07:30|17715.12|17635.12|17718.08|17638.08|17718.96|17638.96|17715.09|17635.09|10
1740499660000|2025-02-25 16:07:40|17721.33|17641.33|17715.11|17635.11|17722.16|17642.16|17715.11|17635.11|10
1740499670000|2025-02-25 16:07:50|17714.55|17634.55|17714.5|17634.5|17717.17|17637.17|17714.5|17634.5|10
1740499680000|2025-02-25 16:08:00|17716.04|17636.04|17706.87|17626.87|17716.04|17636.04|17706.02|17626.02|10
1740499690000|2025-02-25 16:08:10|17706.38|17626.38|17696.71|17616.71|17707.6|17627.6|17696.71|17616.71|10
1740499700000|2025-02-25 16:08:20|17694.72|17614.72|17694.87|17614.87|17695.32|17615.32|17692.22|17612.22|10
1740499710000|2025-02-25 16:08:30|17694.79|17614.79|17694.29|17614.29|17695.58|17615.58|17692.5|17612.5|10
1740499720000|2025-02-25 16:08:40|17695.13|17615.13|17690.6|17610.6|17695.13|17615.13|17690.5|17610.5|10
1740499730000|2025-02-25 16:08:50|17690.35|17610.35|17684.25|17604.25|17690.35|17610.35|17684.25|17604.25|10
1740499740000|2025-02-25 16:09:00|17684.21|17604.21|17676.15|17596.15|17684.21|17604.21|17675.99|17595.99|10
1740499750000|2025-02-25 16:09:10|17676.62|17596.62|17682.09|17602.09|17682.09|17602.09|17675.64|17595.64|10
1740499760000|2025-02-25 16:09:20|17681.4|17601.4|17682|17602|17683.6|17603.6|17681.4|17601.4|10
1740499770000|2025-02-25 16:09:30|17682.47|17602.47|17678.46|17598.46|17682.47|17602.47|17677.26|17597.26|9
1740499780000|2025-02-25 16:09:40|17678.27|17598.27|17682.56|17602.56|17682.93|17602.93|17678.27|17598.27|10
1740499790000|2025-02-25 16:09:50|17681.96|17601.96|17686.9|17606.9|17687.07|17607.07|17681.16|17601.16|10
1740499800000|2025-02-25 16:10:00|17687.39|17607.39|17693.03|17613.03|17693.03|17613.03|17687.02|17607.02|10
1740499810000|2025-02-25 16:10:10|17694.48|17614.48|17702.48|17622.48|17703.01|17623.01|17694.48|17614.48|10
1740499820000|2025-02-25 16:10:20|17702.38|17622.38|17698.09|17618.09|17702.91|17622.91|17698.09|17618.09|10
1740499830000|2025-02-25 16:10:30|17698|17618|17699.04|17619.04|17699.04|17619.04|17693.96|17613.96|10
1740499840000|2025-02-25 16:10:40|17699.63|17619.63|17712.2|17632.2|17712.2|17632.2|17699.63|17619.63|10
1740499850000|2025-02-25 16:10:50|17712.79|17632.79|17718.42|17638.42|17718.93|17638.93|17712.79|17632.79|10
1740499860000|2025-02-25 16:11:00|17718.46|17638.46|17724.62|17644.62|17724.62|17644.62|17718.46|17638.46|10
1740499870000|2025-02-25 16:11:10|17725.52|17645.52|17734.54|17654.54|17734.54|17654.54|17724.92|17644.92|10
1740499880000|2025-02-25 16:11:20|17734.68|17654.68|17728.76|17648.76|17736.42|17656.42|17728.76|17648.76|10
1740499890000|2025-02-25 16:11:30|17728.02|17648.02|17714.32|17634.32|17728.02|17648.02|17714.32|17634.32|10
1740499900000|2025-02-25 16:11:40|17714.47|17634.47|17708.17|17628.17|17716.08|17636.08|17708.17|17628.17|10
1740499910000|2025-02-25 16:11:50|17708.46|17628.46|17700.56|17620.56|17709.71|17629.71|17700.56|17620.56|10
1740499920000|2025-02-25 16:12:00|17701.37|17621.37|17716.63|17636.63|17716.63|17636.63|17701.37|17621.37|9
1740499930000|2025-02-25 16:12:10|17717.21|17637.21|17729.74|17649.74|17729.74|17649.74|17717.21|17637.21|10
1740499940000|2025-02-25 16:12:20|17731.03|17651.03|17737.48|17657.48|17737.48|17657.48|17730.93|17650.93|10
1740499950000|2025-02-25 16:12:30|17736.86|17656.86|17736.27|17656.27|17736.86|17656.86|17733.6|17653.6|10
1740499960000|2025-02-25 16:12:40|17736.18|17656.18|17739.71|17659.71|17739.71|17659.71|17736.18|17656.18|10
1740499970000|2025-02-25 16:12:50|17740.34|17660.34|17749.08|17669.08|17749.08|17669.08|17740.34|17660.34|10
1740499980000|2025-02-25 16:13:00|17750.88|17670.88|17756.06|17676.06|17758.39|17678.39|17750.88|17670.88|10
1740499990000|2025-02-25 16:13:10|17755.43|17675.43|17755.91|17675.91|17755.91|17675.91|17750.09|17670.09|10
1740500000000|2025-02-25 16:13:20|17755.2|17675.2|17761.1|17681.1|17761.1|17681.1|17754.86|17674.86|10
1740500010000|2025-02-25 16:13:30|17763.03|17683.03|17779.18|17699.18|17781.28|17701.28|17763.03|17683.03|10
1740500020000|2025-02-25 16:13:40|17781.16|17701.16|17784.71|17704.71|17785.42|17705.42|17781.07|17701.07|10
1740500030000|2025-02-25 16:13:50|17785.21|17705.21|17786.31|17706.31|17789.38|17709.38|17782.45|17702.45|10
1740500040000|2025-02-25 16:14:00|17786.47|17706.47|17784.83|17704.83|17788.35|17708.35|17784.83|17704.83|10
1740500050000|2025-02-25 16:14:10|17782.43|17702.43|17773.65|17693.65|17783.06|17703.06|17773.65|17693.65|10
1740500060000|2025-02-25 16:14:20|17771.59|17691.59|17765.36|17685.36|17771.59|17691.59|17765.04|17685.04|10
1740500070000|2025-02-25 16:14:30|17764.93|17684.93|17757.58|17677.58|17765.08|17685.08|17757.26|17677.26|10
1740500080000|2025-02-25 16:14:40|17757.64|17677.64|17757.77|17677.77|17759.41|17679.41|17757.64|17677.64|10
1740500090000|2025-02-25 16:14:50|17756.97|17676.97|17758.53|17678.53|17759.48|17679.48|17756.97|17676.97|10
1740500100000|2025-02-25 16:15:00|17757.72|17677.72|17752.92|17672.92|17757.72|17677.72|17751.78|17671.78|10
1740500110000|2025-02-25 16:15:10|17752.52|17672.52|17752.24|17672.24|17752.67|17672.67|17746.81|17666.81|10
1740500120000|2025-02-25 16:15:20|17750.6|17670.6|17746.92|17666.92|17750.6|17670.6|17746.92|17666.92|10
1740500130000|2025-02-25 16:15:30|17747.58|17667.58|17737.6|17657.6|17747.58|17667.58|17737.6|17657.6|9
1740500140000|2025-02-25 16:15:40|17737.33|17657.33|17740.37|17660.37|17740.98|17660.98|17737.22|17657.22|10
1740500150000|2025-02-25 16:15:50|17741.59|17661.59|17733.14|17653.14|17741.94|17661.94|17733.14|17653.14|10
1740500160000|2025-02-25 16:16:00|17733.6|17653.6|17720.85|17640.85|17733.6|17653.6|17720.85|17640.85|10
1740500170000|2025-02-25 16:16:10|17717.8|17637.8|17709.05|17629.05|17717.8|17637.8|17708.61|17628.61|10
1740500180000|2025-02-25 16:16:20|17709.57|17629.57|17706.52|17626.52|17709.57|17629.57|17706.52|17626.52|10
1740500190000|2025-02-25 16:16:30|17706.12|17626.12|17687.92|17607.92|17706.12|17626.12|17687.92|17607.92|10
1740500200000|2025-02-25 16:16:40|17688.43|17608.43|17687.24|17607.24|17688.43|17608.43|17685.66|17605.66|10
1740500210000|2025-02-25 16:16:50|17685.63|17605.63|17684.54|17604.54|17688.25|17608.25|17684.54|17604.54|10
1740500220000|2025-02-25 16:17:00|17683.41|17603.41|17671.06|17591.06|17683.72|17603.72|17671.06|17591.06|10
1740500230000|2025-02-25 16:17:10|17669.85|17589.85|17666.47|17586.47|17670.38|17590.38|17666.41|17586.41|10
1740500240000|2025-02-25 16:17:20|17666.77|17586.77|17660.61|17580.61|17667.33|17587.33|17660.2|17580.2|10
1740500250000|2025-02-25 16:17:30|17662.21|17582.21|17666.25|17586.25|17666.25|17586.25|17662.21|17582.21|10
1740500260000|2025-02-25 16:17:40|17666.45|17586.45|17679.55|17599.55|17679.72|17599.72|17666.45|17586.45|10
1740500270000|2025-02-25 16:17:50|17679.1|17599.1|17680.55|17600.55|17680.55|17600.55|17678.63|17598.63|10
1740500280000|2025-02-25 16:18:00|17680.76|17600.76|17689.14|17609.14|17689.61|17609.61|17680.76|17600.76|10
1740500290000|2025-02-25 16:18:10|17687.76|17607.76|17683.06|17603.06|17687.76|17607.76|17682.43|17602.43|10
1740500300000|2025-02-25 16:18:20|17682.49|17602.49|17673.43|17593.43|17682.49|17602.49|17673.43|17593.43|10
1740500310000|2025-02-25 16:18:30|17673.73|17593.73|17672.97|17592.97|17675.14|17595.14|17672.39|17592.39|10
1740500320000|2025-02-25 16:18:40|17673.98|17593.98|17682.14|17602.14|17682.14|17602.14|17673.31|17593.31|10
1740500330000|2025-02-25 16:18:50|17684.99|17604.99|17685.72|17605.72|17686.03|17606.03|17684.25|17604.25|10
1740500340000|2025-02-25 16:19:00|17685.89|17605.89|17692.62|17612.62|17693.34|17613.34|17685.89|17605.89|10
1740500350000|2025-02-25 16:19:10|17693.39|17613.39|17697.24|17617.24|17697.24|17617.24|17693.25|17613.25|10
1740500360000|2025-02-25 16:19:20|17696.92|17616.92|17708.77|17628.77|17708.77|17628.77|17696.78|17616.78|10
1740500370000|2025-02-25 16:19:30|17708.95|17628.95|17711.93|17631.93|17711.93|17631.93|17708.95|17628.95|10
1740500380000|2025-02-25 16:19:40|17711.73|17631.73|17710.98|17630.98|17713.57|17633.57|17710.98|17630.98|10
1740500390000|2025-02-25 16:19:50|17711.91|17631.91|17709.6|17629.6|17711.91|17631.91|17709.6|17629.6|10
1740500400000|2025-02-25 16:20:00|17708.41|17628.41|17706.58|17626.58|17708.41|17628.41|17703.26|17623.26|10
1740500410000|2025-02-25 16:20:10|17708.28|17628.28|17712.09|17632.09|17712.65|17632.65|17708|17628|10
1740500420000|2025-02-25 16:20:20|17708.84|17628.84|17709.67|17629.67|17710.12|17630.12|17707.8|17627.8|10
1740500430000|2025-02-25 16:20:30|17708.87|17628.87|17712.44|17632.44|17712.44|17632.44|17708.87|17628.87|10
1740500440000|2025-02-25 16:20:40|17714.68|17634.68|17714.11|17634.11|17715.24|17635.24|17713.86|17633.86|10
1740500450000|2025-02-25 16:20:50|17713.94|17633.94|17709.31|17629.31|17714.25|17634.25|17709.29|17629.29|10
1740500460000|2025-02-25 16:21:00|17709.89|17629.89|17698.87|17618.87|17710.12|17630.12|17698.87|17618.87|10
1740500470000|2025-02-25 16:21:10|17698.36|17618.36|17696.06|17616.06|17699.48|17619.48|17696.06|17616.06|10
1740500480000|2025-02-25 16:21:20|17694.68|17614.68|17694.34|17614.34|17695|17615|17690.08|17610.08|10
1740500490000|2025-02-25 16:21:30|17690.82|17610.82|17695.4|17615.4|17695.4|17615.4|17690.82|17610.82|9
1740500500000|2025-02-25 16:21:40|17696.08|17616.08|17696.67|17616.67|17697.31|17617.31|17693.11|17613.11|10
1740500510000|2025-02-25 16:21:50|17696.61|17616.61|17692.94|17612.94|17696.61|17616.61|17692.94|17612.94|10
1740500520000|2025-02-25 16:22:00|17692.15|17612.15|17683.71|17603.71|17692.15|17612.15|17683.71|17603.71|10
1740500530000|2025-02-25 16:22:10|17680.98|17600.98|17676.51|17596.51|17680.98|17600.98|17675|17595|10
1740500540000|2025-02-25 16:22:20|17677.34|17597.34|17676.92|17596.92|17677.55|17597.55|17673.27|17593.27|10
1740500550000|2025-02-25 16:22:30|17677.24|17597.24|17685.17|17605.17|17685.17|17605.17|17677.24|17597.24|10
1740500560000|2025-02-25 16:22:40|17688.25|17608.25|17692.26|17612.26|17695.62|17615.62|17688.25|17608.25|10
1740500570000|2025-02-25 16:22:50|17691.77|17611.77|17690.21|17610.21|17691.77|17611.77|17687.68|17607.68|10
1740500580000|2025-02-25 16:23:00|17688.74|17608.74|17683.38|17603.38|17692.48|17612.48|17683.32|17603.32|10
1740500590000|2025-02-25 16:23:10|17683.32|17603.32|17678|17598|17683.56|17603.56|17678|17598|10
1740500600000|2025-02-25 16:23:20|17676.34|17596.34|17672.62|17592.62|17676.34|17596.34|17672.5|17592.5|10
1740500610000|2025-02-25 16:23:30|17671.46|17591.46|17667.23|17587.23|17671.46|17591.46|17667.23|17587.23|10
1740500620000|2025-02-25 16:23:40|17667.46|17587.46|17661.44|17581.44|17667.46|17587.46|17660.99|17580.99|10
1740500630000|2025-02-25 16:23:50|17660.68|17580.68|17664.3|17584.3|17664.3|17584.3|17660.2|17580.2|10
1740500640000|2025-02-25 16:24:00|17661.23|17581.23|17661.98|17581.98|17662.43|17582.43|17660.86|17580.86|10
1740500650000|2025-02-25 16:24:10|17661.25|17581.25|17661.24|17581.24|17661.25|17581.25|17658.92|17578.92|10
1740500660000|2025-02-25 16:24:20|17662.07|17582.07|17664.15|17584.15|17664.58|17584.58|17662.07|17582.07|10
1740500670000|2025-02-25 16:24:30|17663.75|17583.75|17668.24|17588.24|17668.24|17588.24|17662.98|17582.98|10
1740500680000|2025-02-25 16:24:40|17668.39|17588.39|17671.66|17591.66|17674.99|17594.99|17668.06|17588.06|10
1740500690000|2025-02-25 16:24:50|17672.14|17592.14|17669.17|17589.17|17672.89|17592.89|17669.17|17589.17|10
1740500700000|2025-02-25 16:25:00|17668.93|17588.93|17663.68|17583.68|17670.05|17590.05|17663.68|17583.68|10
1740500710000|2025-02-25 16:25:10|17663.13|17583.13|17650.52|17570.52|17663.13|17583.13|17650.52|17570.52|10
1740500720000|2025-02-25 16:25:20|17650.53|17570.53|17653.37|17573.37|17653.57|17573.57|17650.53|17570.53|10
1740500730000|2025-02-25 16:25:30|17653.94|17573.94|17653.83|17573.83|17655.18|17575.18|17653.46|17573.46|10
1740500740000|2025-02-25 16:25:40|17653.89|17573.89|17656.61|17576.61|17657.92|17577.92|17653.89|17573.89|10
1740500750000|2025-02-25 16:25:50|17655.74|17575.74|17656.85|17576.85|17658.08|17578.08|17655.74|17575.74|10
1740500760000|2025-02-25 16:26:00|17656.31|17576.31|17652.4|17572.4|17656.31|17576.31|17649.8|17569.8|10
1740500770000|2025-02-25 16:26:10|17653.59|17573.59|17644.25|17564.25|17653.59|17573.59|17644.25|17564.25|10
1740500780000|2025-02-25 16:26:20|17643.88|17563.88|17616.21|17536.21|17643.88|17563.88|17616.21|17536.21|10
1740500790000|2025-02-25 16:26:30|17616.29|17536.29|17608.74|17528.74|17616.92|17536.92|17608.74|17528.74|10
1740500800000|2025-02-25 16:26:40|17609.4|17529.4|17606.48|17526.48|17609.6|17529.6|17606.48|17526.48|10
1740500810000|2025-02-25 16:26:50|17606.61|17526.61|17612.56|17532.56|17613.28|17533.28|17606.41|17526.41|10
1740500820000|2025-02-25 16:27:00|17614.66|17534.66|17606.98|17526.98|17614.66|17534.66|17606.98|17526.98|10
1740500830000|2025-02-25 16:27:10|17606.89|17526.89|17609.92|17529.92|17610.52|17530.52|17606.61|17526.61|10
1740500840000|2025-02-25 16:27:20|17611.8|17531.8|17613.92|17533.92|17618.48|17538.48|17611.8|17531.8|10
1740500850000|2025-02-25 16:27:30|17612.78|17532.78|17605.26|17525.26|17613.32|17533.32|17605.26|17525.26|10
1740500860000|2025-02-25 16:27:40|17605.18|17525.18|17608.61|17528.61|17608.61|17528.61|17605.12|17525.12|10
1740500870000|2025-02-25 16:27:50|17609.27|17529.27|17614.09|17534.09|17614.09|17534.09|17608.98|17528.98|10
1740500880000|2025-02-25 16:28:00|17613.21|17533.21|17613.39|17533.39|17614.46|17534.46|17612.61|17532.61|9
1740500890000|2025-02-25 16:28:10|17612.89|17532.89|17613.81|17533.81|17614.32|17534.32|17612.53|17532.53|10
1740500900000|2025-02-25 16:28:20|17612.17|17532.17|17609.99|17529.99|17612.17|17532.17|17608.27|17528.27|10
1740500910000|2025-02-25 16:28:30|17609.33|17529.33|17619.66|17539.66|17619.66|17539.66|17609.28|17529.28|10
1740500920000|2025-02-25 16:28:40|17620.79|17540.79|17625.44|17545.44|17626.34|17546.34|17620.37|17540.37|10
1740500930000|2025-02-25 16:28:50|17625.79|17545.79|17630.97|17550.97|17630.97|17550.97|17625.79|17545.79|10
1740500940000|2025-02-25 16:29:00|17632.02|17552.02|17635.37|17555.37|17635.37|17555.37|17632.02|17552.02|10
1740500950000|2025-02-25 16:29:10|17635.41|17555.41|17635.79|17555.79|17637.83|17557.83|17635.41|17555.41|10
1740500960000|2025-02-25 16:29:20|17635.29|17555.29|17633.23|17553.23|17635.29|17555.29|17632.41|17552.41|10
1740500970000|2025-02-25 16:29:30|17633.84|17553.84|17635.14|17555.14|17635.14|17555.14|17633.47|17553.47|10
1740500980000|2025-02-25 16:29:40|17632.73|17552.73|17630.89|17550.89|17632.73|17552.73|17629.79|17549.79|10
1740500990000|2025-02-25 16:29:50|17629.76|17549.76|17627.28|17547.28|17630.43|17550.43|17627.28|17547.28|10
1740501000000|2025-02-25 16:30:00|17627.24|17547.24|17625.35|17545.35|17627.24|17547.24|17622.66|17542.66|10
1740501010000|2025-02-25 16:30:10|17625.66|17545.66|17624.66|17544.66|17625.95|17545.95|17623.47|17543.47|10
1740501020000|2025-02-25 16:30:20|17625.5|17545.5|17630.79|17550.79|17630.79|17550.79|17625.5|17545.5|10
1740501030000|2025-02-25 16:30:30|17631.19|17551.19|17636.54|17556.54|17638.94|17558.94|17631.19|17551.19|10
1740501040000|2025-02-25 16:30:40|17637.51|17557.51|17640.15|17560.15|17640.15|17560.15|17637.51|17557.51|10
1740501050000|2025-02-25 16:30:50|17640.6|17560.6|17637.51|17557.51|17641.88|17561.88|17636.89|17556.89|10
1740501060000|2025-02-25 16:31:00|17637.81|17557.81|17648.07|17568.07|17648.07|17568.07|17637.02|17557.02|10
1740501070000|2025-02-25 16:31:10|17648.19|17568.19|17642.13|17562.13|17648.19|17568.19|17640.46|17560.46|10
1740501080000|2025-02-25 16:31:20|17642.11|17562.11|17632.61|17552.61|17642.22|17562.22|17632.61|17552.61|10
1740501090000|2025-02-25 16:31:30|17630.42|17550.42|17624.51|17544.51|17630.42|17550.42|17624.51|17544.51|10
1740501100000|2025-02-25 16:31:40|17625.25|17545.25|17614.21|17534.21|17625.25|17545.25|17613.3|17533.3|10
1740501110000|2025-02-25 16:31:50|17614.22|17534.22|17609.6|17529.6|17614.22|17534.22|17607.7|17527.7|10
1740501120000|2025-02-25 16:32:00|17609.01|17529.01|17611.73|17531.73|17611.73|17531.73|17607.2|17527.2|10
1740501130000|2025-02-25 16:32:10|17611.56|17531.56|17604.11|17524.11|17611.73|17531.73|17604.11|17524.11|10
1740501140000|2025-02-25 16:32:20|17603.92|17523.92|17597.98|17517.98|17603.98|17523.98|17597.59|17517.59|10
1740501150000|2025-02-25 16:32:30|17598.45|17518.45|17612.96|17532.96|17612.96|17532.96|17598.45|17518.45|10
1740501160000|2025-02-25 16:32:40|17613.35|17533.35|17612.52|17532.52|17615.79|17535.79|17611.71|17531.71|10
1740501170000|2025-02-25 16:32:50|17612.68|17532.68|17612.7|17532.7|17612.7|17532.7|17608.94|17528.94|10
1740501180000|2025-02-25 16:33:00|17613.94|17533.94|17625.23|17545.23|17625.23|17545.23|17613.94|17533.94|10
1740501190000|2025-02-25 16:33:10|17625.94|17545.94|17629.18|17549.18|17630.44|17550.44|17625.94|17545.94|10
1740501200000|2025-02-25 16:33:20|17627.4|17547.4|17628.61|17548.61|17628.61|17548.61|17626.03|17546.03|10
1740501210000|2025-02-25 16:33:30|17628.99|17548.99|17634.17|17554.17|17634.75|17554.75|17628.12|17548.12|10
1740501220000|2025-02-25 16:33:40|17634.94|17554.94|17632.43|17552.43|17634.94|17554.94|17632.02|17552.02|10
1740501230000|2025-02-25 16:33:50|17632.89|17552.89|17632.88|17552.88|17635.74|17555.74|17632.22|17552.22|10
1740501240000|2025-02-25 16:34:00|17632.05|17552.05|17634.56|17554.56|17634.56|17554.56|17629.98|17549.98|10
1740501250000|2025-02-25 16:34:10|17634.61|17554.61|17630.46|17550.46|17637.37|17557.37|17630.46|17550.46|10
1740501260000|2025-02-25 16:34:20|17631.08|17551.08|17622.04|17542.04|17631.08|17551.08|17622.04|17542.04|10
1740501270000|2025-02-25 16:34:30|17621.09|17541.09|17627.13|17547.13|17627.13|17547.13|17618.39|17538.39|10
1740501280000|2025-02-25 16:34:40|17627.68|17547.68|17631.68|17551.68|17631.68|17551.68|17626.44|17546.44|10
1740501290000|2025-02-25 16:34:50|17633.11|17553.11|17635.27|17555.27|17636.34|17556.34|17633.11|17553.11|10
1740501300000|2025-02-25 16:35:00|17636.04|17556.04|17630.7|17550.7|17636.93|17556.93|17630.7|17550.7|10
1740501310000|2025-02-25 16:35:10|17628.24|17548.24|17618.16|17538.16|17628.24|17548.24|17618.16|17538.16|10
1740501320000|2025-02-25 16:35:20|17618.05|17538.05|17609.44|17529.44|17618.05|17538.05|17607.31|17527.31|10
1740501330000|2025-02-25 16:35:30|17609.37|17529.37|17605.72|17525.72|17609.91|17529.91|17605.72|17525.72|10
1740501340000|2025-02-25 16:35:40|17606.09|17526.09|17602.52|17522.52|17606.09|17526.09|17600.72|17520.72|10
1740501350000|2025-02-25 16:35:50|17603.22|17523.22|17602.66|17522.66|17603.95|17523.95|17602.61|17522.61|10
1740501360000|2025-02-25 16:36:00|17602.27|17522.27|17607.04|17527.04|17607.04|17527.04|17601|17521|9
1740501370000|2025-02-25 16:36:10|17608.71|17528.71|17627.79|17547.79|17627.79|17547.79|17608.71|17528.71|10
1740501380000|2025-02-25 16:36:20|17627.92|17547.92|17642.86|17562.86|17642.86|17562.86|17626.91|17546.91|10
1740501390000|2025-02-25 16:36:30|17642.92|17562.92|17653.2|17573.2|17653.2|17573.2|17642.51|17562.51|10
1740501400000|2025-02-25 16:36:40|17658.6|17578.6|17659.05|17579.05|17661.69|17581.69|17658.6|17578.6|10
1740501410000|2025-02-25 16:36:50|17658.82|17578.82|17662.12|17582.12|17662.12|17582.12|17655.45|17575.45|10
1740501420000|2025-02-25 16:37:00|17662.23|17582.23|17667.25|17587.25|17668.31|17588.31|17662.23|17582.23|10
1740501430000|2025-02-25 16:37:10|17667.23|17587.23|17688.35|17608.35|17688.35|17608.35|17667.23|17587.23|10
1740501440000|2025-02-25 16:37:20|17688.44|17608.44|17704.61|17624.61|17704.61|17624.61|17688.44|17608.44|10
1740501450000|2025-02-25 16:37:30|17703.17|17623.17|17708.53|17628.53|17708.53|17628.53|17703.17|17623.17|10
1740501460000|2025-02-25 16:37:40|17707.29|17627.29|17714.02|17634.02|17714.02|17634.02|17703.72|17623.72|10
1740501470000|2025-02-25 16:37:50|17713.83|17633.83|17725.89|17645.89|17725.89|17645.89|17713.37|17633.37|10
1740501480000|2025-02-25 16:38:00|17726.04|17646.04|17741.04|17661.04|17741.04|17661.04|17726.04|17646.04|10
1740501490000|2025-02-25 16:38:10|17741.99|17661.99|17726.31|17646.31|17741.99|17661.99|17726.31|17646.31|10
1740501500000|2025-02-25 16:38:20|17729.27|17649.27|17730.68|17650.68|17731.98|17651.98|17728.87|17648.87|10
1740501510000|2025-02-25 16:38:30|17730.74|17650.74|17728.52|17648.52|17731.28|17651.28|17727.91|17647.91|10
1740501520000|2025-02-25 16:38:40|17729.76|17649.76|17729.02|17649.02|17729.85|17649.85|17727.41|17647.41|10
1740501530000|2025-02-25 16:38:50|17729.38|17649.38|17732.07|17652.07|17732.07|17652.07|17726.73|17646.73|10
1740501540000|2025-02-25 16:39:00|17734.76|17654.76|17749.44|17669.44|17750.58|17670.58|17734.76|17654.76|10
1740501550000|2025-02-25 16:39:10|17750.16|17670.16|17748.7|17668.7|17751.77|17671.77|17748.7|17668.7|10
1740501560000|2025-02-25 16:39:20|17748.05|17668.05|17744.94|17664.94|17748.05|17668.05|17744.36|17664.36|10
1740501570000|2025-02-25 16:39:30|17744.2|17664.2|17744.99|17664.99|17746.51|17666.51|17742.21|17662.21|10
1740501580000|2025-02-25 16:39:40|17745.16|17665.16|17750.2|17670.2|17750.79|17670.79|17745.15|17665.15|10
1740501590000|2025-02-25 16:39:50|17750.26|17670.26|17748.33|17668.33|17752.35|17672.35|17748.33|17668.33|10
1740501600000|2025-02-25 16:40:00|17748.22|17668.22|17751.22|17671.22|17751.22|17671.22|17746.54|17666.54|10
1740501610000|2025-02-25 16:40:10|17751.32|17671.32|17752.5|17672.5|17753.94|17673.94|17751.32|17671.32|10
1740501620000|2025-02-25 16:40:20|17753.31|17673.31|17772.3|17692.3|17772.3|17692.3|17753.31|17673.31|10
1740501630000|2025-02-25 16:40:30|17771.77|17691.77|17783.05|17703.05|17783.05|17703.05|17771.77|17691.77|10
1740501640000|2025-02-25 16:40:40|17781.88|17701.88|17792.5|17712.5|17792.93|17712.93|17781.88|17701.88|10
1740501650000|2025-02-25 16:40:50|17796.79|17716.79|17800.84|17720.84|17801.69|17721.69|17796.79|17716.79|10
1740501660000|2025-02-25 16:41:00|17799.9|17719.9|17796.09|17716.09|17804.87|17724.87|17795.92|17715.92|10
1740501670000|2025-02-25 16:41:10|17795.83|17715.83|17803.8|17723.8|17806.18|17726.18|17795.83|17715.83|10
1740501680000|2025-02-25 16:41:20|17805.45|17725.45|17807.96|17727.96|17809.53|17729.53|17805.45|17725.45|10
1740501690000|2025-02-25 16:41:30|17809.38|17729.38|17804.43|17724.43|17810.24|17730.24|17804.43|17724.43|10
1740501700000|2025-02-25 16:41:40|17804.64|17724.64|17801.72|17721.72|17804.64|17724.64|17799.61|17719.61|10
1740501710000|2025-02-25 16:41:50|17802.24|17722.24|17793.52|17713.52|17802.3|17722.3|17793.52|17713.52|10
1740501720000|2025-02-25 16:42:00|17791.96|17711.96|17787.72|17707.72|17791.96|17711.96|17787.72|17707.72|10
1740501730000|2025-02-25 16:42:10|17787.05|17707.05|17793.06|17713.06|17793.06|17713.06|17786.09|17706.09|10
1740501740000|2025-02-25 16:42:20|17797.1|17717.1|17806.31|17726.31|17808.82|17728.82|17797.1|17717.1|10
1740501750000|2025-02-25 16:42:30|17808.9|17728.9|17810.72|17730.72|17811.19|17731.19|17807.55|17727.55|10
1740501760000|2025-02-25 16:42:40|17812.1|17732.1|17823.65|17743.65|17823.65|17743.65|17812.1|17732.1|10
1740501770000|2025-02-25 16:42:50|17824.13|17744.13|17820.99|17740.99|17824.13|17744.13|17820.6|17740.6|10
1740501780000|2025-02-25 16:43:00|17821.34|17741.34|17830.49|17750.49|17830.49|17750.49|17821.34|17741.34|10
1740501790000|2025-02-25 16:43:10|17830.81|17750.81|17836.39|17756.39|17836.39|17756.39|17828.44|17748.44|10
1740501800000|2025-02-25 16:43:20|17838.14|17758.14|17841.38|17761.38|17841.38|17761.38|17837.59|17757.59|10
1740501810000|2025-02-25 16:43:30|17843.88|17763.88|17858.04|17778.04|17858.04|17778.04|17843.51|17763.51|10
1740501820000|2025-02-25 16:43:40|17861.12|17781.12|17873.69|17793.69|17873.69|17793.69|17861.12|17781.12|10
1740501830000|2025-02-25 16:43:50|17875.09|17795.09|17874.8|17794.8|17876.38|17796.38|17874.54|17794.54|9
1740501840000|2025-02-25 16:44:00|17879.16|17799.16|17875.61|17795.61|17879.18|17799.18|17875.61|17795.61|10
1740501850000|2025-02-25 16:44:10|17877.92|17797.92|17878.82|17798.82|17879.2|17799.2|17877.92|17797.92|10
1740501860000|2025-02-25 16:44:20|17878.65|17798.65|17880.34|17800.34|17881.31|17801.31|17878.65|17798.65|10
1740501870000|2025-02-25 16:44:30|17880.57|17800.57|17883.55|17803.55|17883.55|17803.55|17880.36|17800.36|10
1740501880000|2025-02-25 16:44:40|17883.69|17803.69|17884.23|17804.23|17884.82|17804.82|17882.49|17802.49|10
1740501890000|2025-02-25 16:44:50|17884.34|17804.34|17892.84|17812.84|17893.66|17813.66|17884.18|17804.18|10
1740501900000|2025-02-25 16:45:00|17891.82|17811.82|17894.13|17814.13|17895.35|17815.35|17890.79|17810.79|10
1740501910000|2025-02-25 16:45:10|17895.35|17815.35|17905.29|17825.29|17905.29|17825.29|17895.35|17815.35|10
1740501920000|2025-02-25 16:45:20|17903.2|17823.2|17908.4|17828.4|17908.68|17828.68|17902.78|17822.78|10
1740501930000|2025-02-25 16:45:30|17906.36|17826.36|17903.24|17823.24|17906.36|17826.36|17902.02|17822.02|10
1740501940000|2025-02-25 16:45:40|17902.99|17822.99|17907.6|17827.6|17909.38|17829.38|17902.99|17822.99|10
1740501950000|2025-02-25 16:45:50|17907.01|17827.01|17920.77|17840.77|17920.77|17840.77|17907.01|17827.01|10
1740501960000|2025-02-25 16:46:00|17920.36|17840.36|17950.57|17870.57|17950.57|17870.57|17920.36|17840.36|10
1740501970000|2025-02-25 16:46:10|17954.12|17874.12|17961.73|17881.73|17961.73|17881.73|17954.12|17874.12|10
1740501980000|2025-02-25 16:46:20|17962.73|17882.73|17962.53|17882.53|17965.15|17885.15|17962.53|17882.53|10
1740501990000|2025-02-25 16:46:30|17962.4|17882.4|17959.54|17879.54|17962.54|17882.54|17959.54|17879.54|10
1740502000000|2025-02-25 16:46:40|17958.84|17878.84|17935.97|17855.97|17958.84|17878.84|17935.97|17855.97|10
1740502010000|2025-02-25 16:46:50|17933.28|17853.28|17924.81|17844.81|17933.28|17853.28|17924.81|17844.81|10
1740502020000|2025-02-25 16:47:00|17924.26|17844.26|17909.81|17829.81|17924.26|17844.26|17908.22|17828.22|10
1740502030000|2025-02-25 16:47:10|17910.44|17830.44|17899.02|17819.02|17910.44|17830.44|17898.48|17818.48|10
1740502040000|2025-02-25 16:47:20|17899.18|17819.18|17895.95|17815.95|17899.18|17819.18|17890.87|17810.87|10
1740502050000|2025-02-25 16:47:30|17896.05|17816.05|17893.88|17813.88|17898.17|17818.17|17893.88|17813.88|10
1740502060000|2025-02-25 16:47:40|17891.84|17811.84|17887.81|17807.81|17892.71|17812.71|17887.81|17807.81|10
1740502070000|2025-02-25 16:47:50|17886.9|17806.9|17889.28|17809.28|17889.55|17809.55|17884.99|17804.99|10
1740502080000|2025-02-25 16:48:00|17888.47|17808.47|17887.15|17807.15|17891.47|17811.47|17887.15|17807.15|10
1740502090000|2025-02-25 16:48:10|17887.07|17807.07|17893.19|17813.19|17893.19|17813.19|17887.07|17807.07|9
1740502100000|2025-02-25 16:48:20|17893.16|17813.16|17881.72|17801.72|17893.16|17813.16|17881.72|17801.72|10
1740502110000|2025-02-25 16:48:30|17880.98|17800.98|17883.96|17803.96|17883.96|17803.96|17880.18|17800.18|10
1740502120000|2025-02-25 16:48:40|17883.79|17803.79|17880.23|17800.23|17883.79|17803.79|17878.45|17798.45|10
1740502130000|2025-02-25 16:48:50|17879.94|17799.94|17877.51|17797.51|17879.94|17799.94|17877.08|17797.08|10
1740502140000|2025-02-25 16:49:00|17877.75|17797.75|17879.77|17799.77|17880.35|17800.35|17877.75|17797.75|9
1740502150000|2025-02-25 16:49:10|17879.91|17799.91|17885.91|17805.91|17887.83|17807.83|17879.91|17799.91|10
1740502160000|2025-02-25 16:49:20|17885.48|17805.48|17890.69|17810.69|17890.73|17810.73|17885.44|17805.44|10
1740502170000|2025-02-25 16:49:30|17891.39|17811.39|17893.72|17813.72|17894.19|17814.19|17891.1|17811.1|10
1740502180000|2025-02-25 16:49:40|17897.89|17817.89|17897.24|17817.24|17898.36|17818.36|17897.24|17817.24|10
1740502190000|2025-02-25 16:49:50|17896.13|17816.13|17895.16|17815.16|17896.13|17816.13|17894.18|17814.18|10
1740502200000|2025-02-25 16:50:00|17895.77|17815.77|17902.24|17822.24|17902.24|17822.24|17895.38|17815.38|10
1740502210000|2025-02-25 16:50:10|17904.52|17824.52|17915.38|17835.38|17915.38|17835.38|17904.52|17824.52|10
1740502220000|2025-02-25 16:50:20|17917.35|17837.35|17918.96|17838.96|17920.63|17840.63|17917.35|17837.35|10
1740502230000|2025-02-25 16:50:30|17918.49|17838.49|17920.62|17840.62|17921.55|17841.55|17917.33|17837.33|10
1740502240000|2025-02-25 16:50:40|17920.2|17840.2|17923.86|17843.86|17923.92|17843.92|17920.09|17840.09|10
1740502250000|2025-02-25 16:50:50|17924.71|17844.71|17925.68|17845.68|17925.68|17845.68|17920.37|17840.37|10
1740502260000|2025-02-25 16:51:00|17925.8|17845.8|17942.18|17862.18|17942.18|17862.18|17925.8|17845.8|10
1740502270000|2025-02-25 16:51:10|17943.88|17863.88|17948.84|17868.84|17948.95|17868.95|17943.33|17863.33|10
1740502280000|2025-02-25 16:51:20|17947.35|17867.35|17952.28|17872.28|17953.18|17873.18|17946.42|17866.42|10
1740502290000|2025-02-25 16:51:30|17952.86|17872.86|17957.58|17877.58|17957.59|17877.59|17952.86|17872.86|10
1740502300000|2025-02-25 16:51:40|17960.79|17880.79|17960.1|17880.1|17962.11|17882.11|17959.3|17879.3|10
1740502310000|2025-02-25 16:51:50|17959.4|17879.4|17956.33|17876.33|17960.54|17880.54|17956.33|17876.33|10
1740502320000|2025-02-25 16:52:00|17954.05|17874.05|17942.76|17862.76|17954.05|17874.05|17942.76|17862.76|10
1740502330000|2025-02-25 16:52:10|17939.82|17859.82|17946.45|17866.45|17946.45|17866.45|17939.67|17859.67|10
1740502340000|2025-02-25 16:52:20|17946.22|17866.22|17947.08|17867.08|17947.29|17867.29|17945.46|17865.46|9
1740502350000|2025-02-25 16:52:30|17946.69|17866.69|17949.53|17869.53|17949.53|17869.53|17945.34|17865.34|10
1740502360000|2025-02-25 16:52:40|17950.79|17870.79|17952.37|17872.37|17952.37|17872.37|17949.19|17869.19|10
1740502370000|2025-02-25 16:52:50|17953.58|17873.58|17953.63|17873.63|17954.46|17874.46|17953.58|17873.58|10
1740502380000|2025-02-25 16:53:00|17953.36|17873.36|17948.39|17868.39|17953.53|17873.53|17948.22|17868.22|10
1740502390000|2025-02-25 16:53:10|17948.25|17868.25|17942.61|17862.61|17948.25|17868.25|17942.61|17862.61|10
1740502400000|2025-02-25 16:53:20|17942.13|17862.13|17941.32|17861.32|17942.18|17862.18|17938.67|17858.67|10
1740502410000|2025-02-25 16:53:30|17941.2|17861.2|17935.54|17855.54|17941.2|17861.2|17935.54|17855.54|10
1740502420000|2025-02-25 16:53:40|17934.4|17854.4|17929.07|17849.07|17934.4|17854.4|17929.07|17849.07|10
1740502430000|2025-02-25 16:53:50|17928.91|17848.91|17921.22|17841.22|17928.91|17848.91|17921.16|17841.16|10
1740502440000|2025-02-25 16:54:00|17921|17841|17919.76|17839.76|17921|17841|17919.13|17839.13|10
1740502450000|2025-02-25 16:54:10|17919.49|17839.49|17925.56|17845.56|17925.56|17845.56|17919.49|17839.49|10
1740502460000|2025-02-25 16:54:20|17926.16|17846.16|17933.34|17853.34|17933.34|17853.34|17926.16|17846.16|10
1740502470000|2025-02-25 16:54:30|17934.27|17854.27|17930.87|17850.87|17935.56|17855.56|17930.87|17850.87|9
1740502480000|2025-02-25 16:54:40|17929.62|17849.62|17921.51|17841.51|17929.62|17849.62|17921.25|17841.25|10
1740502490000|2025-02-25 16:54:50|17921.55|17841.55|17914.18|17834.18|17921.55|17841.55|17913.88|17833.88|10
1740502500000|2025-02-25 16:55:00|17914.06|17834.06|17910.15|17830.15|17914.06|17834.06|17909.71|17829.71|10
1740502510000|2025-02-25 16:55:10|17910.58|17830.58|17913.06|17833.06|17913.06|17833.06|17910.44|17830.44|10
1740502520000|2025-02-25 16:55:20|17913.66|17833.66|17914.92|17834.92|17915.01|17835.01|17912.15|17832.15|10
1740502530000|2025-02-25 16:55:30|17915.68|17835.68|17918.51|17838.51|17919.35|17839.35|17915.68|17835.68|10
1740502540000|2025-02-25 16:55:40|17918.42|17838.42|17916.51|17836.51|17918.42|17838.42|17915.89|17835.89|10
1740502550000|2025-02-25 16:55:50|17916.8|17836.8|17920.52|17840.52|17920.52|17840.52|17916.8|17836.8|10
1740502560000|2025-02-25 16:56:00|17921.03|17841.03|17921.72|17841.72|17921.72|17841.72|17918.5|17838.5|10
1740502570000|2025-02-25 16:56:10|17921.7|17841.7|17922.13|17842.13|17922.13|17842.13|17920.09|17840.09|10
1740502580000|2025-02-25 16:56:20|17922.44|17842.44|17923.39|17843.39|17923.39|17843.39|17922.22|17842.22|10
1740502590000|2025-02-25 16:56:30|17923.69|17843.69|17925.89|17845.89|17925.91|17845.91|17923.69|17843.69|10
1740502600000|2025-02-25 16:56:40|17925.61|17845.61|17922.99|17842.99|17925.63|17845.63|17922.99|17842.99|10
1740502610000|2025-02-25 16:56:50|17922.45|17842.45|17922.64|17842.64|17922.64|17842.64|17921.42|17841.42|10
1740502620000|2025-02-25 16:57:00|17922.25|17842.25|17919.37|17839.37|17922.62|17842.62|17919.37|17839.37|10
1740502630000|2025-02-25 16:57:10|17918.9|17838.9|17921.81|17841.81|17921.81|17841.81|17918.9|17838.9|10
1740502640000|2025-02-25 16:57:20|17921.33|17841.33|17922.56|17842.56|17923.69|17843.69|17921.07|17841.07|10
1740502650000|2025-02-25 16:57:30|17922.36|17842.36|17933|17853|17933|17853|17922.36|17842.36|10
1740502660000|2025-02-25 16:57:40|17933.49|17853.49|17931.64|17851.64|17933.64|17853.64|17931.6|17851.6|10
1740502670000|2025-02-25 16:57:50|17931.08|17851.08|17930.54|17850.54|17933.99|17853.99|17929.74|17849.74|10
1740502680000|2025-02-25 16:58:00|17929.97|17849.97|17918.9|17838.9|17929.97|17849.97|17918.9|17838.9|10
1740502690000|2025-02-25 16:58:10|17918.86|17838.86|17919.11|17839.11|17919.9|17839.9|17918.47|17838.47|10
1740502700000|2025-02-25 16:58:20|17918|17838|17915.55|17835.55|17918.19|17838.19|17915.55|17835.55|10
1740502710000|2025-02-25 16:58:30|17915.16|17835.16|17905.38|17825.38|17915.16|17835.16|17905.38|17825.38|10
1740502720000|2025-02-25 16:58:40|17905.29|17825.29|17908.61|17828.61|17909.67|17829.67|17905.29|17825.29|10
1740502730000|2025-02-25 16:58:50|17908.13|17828.13|17903.73|17823.73|17908.13|17828.13|17903.73|17823.73|10
1740502740000|2025-02-25 16:59:00|17902.66|17822.66|17901.97|17821.97|17902.66|17822.66|17901.77|17821.77|10
1740502750000|2025-02-25 16:59:10|17902.71|17822.71|17891.53|17811.53|17902.8|17822.8|17891.53|17811.53|10
1740502760000|2025-02-25 16:59:20|17889.51|17809.51|17890.1|17810.1|17890.36|17810.36|17887.28|17807.28|10
1740502770000|2025-02-25 16:59:30|17890.21|17810.21|17891.82|17811.82|17891.94|17811.94|17890.2|17810.2|10
1740502780000|2025-02-25 16:59:40|17891.77|17811.77|17891.14|17811.14|17892.61|17812.61|17891.14|17811.14|10
1740502790000|2025-02-25 16:59:50|17889.42|17809.42|17887.56|17807.56|17889.42|17809.42|17886.92|17806.92|10
1740502800000|2025-02-25 17:00:00|17887.85|17807.85|17883.53|17803.53|17888.1|17808.1|17883.53|17803.53|10
1740502810000|2025-02-25 17:00:10|17883.01|17803.01|17881.93|17801.93|17883.01|17803.01|17881.03|17801.03|10
1740502820000|2025-02-25 17:00:20|17881.38|17801.38|17877.56|17797.56|17881.6|17801.6|17877.56|17797.56|9
1740502830000|2025-02-25 17:00:30|17876.33|17796.33|17883.02|17803.02|17883.02|17803.02|17876.33|17796.33|10
1740502840000|2025-02-25 17:00:40|17883.54|17803.54|17901.53|17821.53|17901.82|17821.82|17883.54|17803.54|10
1740502850000|2025-02-25 17:00:50|17901.93|17821.93|17915.99|17835.99|17915.99|17835.99|17901.93|17821.93|10
1740502860000|2025-02-25 17:01:00|17916.14|17836.14|17925.21|17845.21|17925.21|17845.21|17915.9|17835.9|10
1740502870000|2025-02-25 17:01:10|17924.87|17844.87|17922.25|17842.25|17928.74|17848.74|17922.25|17842.25|10
1740502880000|2025-02-25 17:01:20|17920.99|17840.99|17913.14|17833.14|17920.99|17840.99|17913.14|17833.14|9
1740502890000|2025-02-25 17:01:30|17911.09|17831.09|17902.79|17822.79|17911.09|17831.09|17902.79|17822.79|10
1740502900000|2025-02-25 17:01:40|17902.49|17822.49|17901.49|17821.49|17902.49|17822.49|17900|17820|10
1740502910000|2025-02-25 17:01:50|17901.81|17821.81|17907.4|17827.4|17907.41|17827.41|17901.31|17821.31|10
1740502920000|2025-02-25 17:02:00|17907.04|17827.04|17916.82|17836.82|17916.82|17836.82|17907.04|17827.04|10
1740502930000|2025-02-25 17:02:10|17917.37|17837.37|17926.03|17846.03|17926.03|17846.03|17917.37|17837.37|10
1740502940000|2025-02-25 17:02:20|17926.17|17846.17|17930.77|17850.77|17930.93|17850.93|17926.17|17846.17|10
1740502950000|2025-02-25 17:02:30|17931.16|17851.16|17925.78|17845.78|17931.16|17851.16|17924.05|17844.05|10
1740502960000|2025-02-25 17:02:40|17925.9|17845.9|17921.44|17841.44|17925.9|17845.9|17921.44|17841.44|10
1740502970000|2025-02-25 17:02:50|17921.25|17841.25|17922.39|17842.39|17923.02|17843.02|17921.25|17841.25|10
1740502980000|2025-02-25 17:03:00|17923.14|17843.14|17924.37|17844.37|17925.73|17845.73|17922.71|17842.71|10
1740502990000|2025-02-25 17:03:10|17924.78|17844.78|17925.04|17845.04|17926.14|17846.14|17924.51|17844.51|10
1740503000000|2025-02-25 17:03:20|17925.12|17845.12|17928.79|17848.79|17928.86|17848.86|17925.12|17845.12|9
1740503010000|2025-02-25 17:03:30|17928.06|17848.06|17927.62|17847.62|17928.41|17848.41|17927.3|17847.3|9
1740503020000|2025-02-25 17:03:40|17927.82|17847.82|17928.1|17848.1|17928.1|17848.1|17925.7|17845.7|10
1740503030000|2025-02-25 17:03:50|17928.19|17848.19|17926.33|17846.33|17928.74|17848.74|17926.33|17846.33|10
1740503040000|2025-02-25 17:04:00|17924.77|17844.77|17918.54|17838.54|17924.77|17844.77|17918.27|17838.27|10
1740503050000|2025-02-25 17:04:10|17918.76|17838.76|17908.57|17828.57|17918.76|17838.76|17908.57|17828.57|10
1740503060000|2025-02-25 17:04:20|17907.13|17827.13|17900.13|17820.13|17907.13|17827.13|17900.13|17820.13|10
1740503070000|2025-02-25 17:04:30|17899.26|17819.26|17894.84|17814.84|17899.26|17819.26|17894.17|17814.17|10
1740503080000|2025-02-25 17:04:40|17893.97|17813.97|17892.46|17812.46|17893.97|17813.97|17892.46|17812.46|10
1740503090000|2025-02-25 17:04:50|17892.36|17812.36|17890.01|17810.01|17893.08|17813.08|17890.01|17810.01|10
1740503100000|2025-02-25 17:05:00|17889.98|17809.98|17892.17|17812.17|17892.17|17812.17|17888.78|17808.78|10
1740503110000|2025-02-25 17:05:10|17893.65|17813.65|17891.45|17811.45|17893.65|17813.65|17891.45|17811.45|10
1740503120000|2025-02-25 17:05:20|17891.44|17811.44|17888.56|17808.56|17891.93|17811.93|17888.56|17808.56|10
1740503130000|2025-02-25 17:05:30|17886.01|17806.01|17879.65|17799.65|17886.01|17806.01|17879.65|17799.65|10
1740503140000|2025-02-25 17:05:40|17878.7|17798.7|17868.2|17788.2|17878.7|17798.7|17868.09|17788.09|10
1740503150000|2025-02-25 17:05:50|17868.41|17788.41|17860.71|17780.71|17868.41|17788.41|17860.71|17780.71|10
1740503160000|2025-02-25 17:06:00|17860.42|17780.42|17860.36|17780.36|17861.07|17781.07|17859.39|17779.39|10
1740503170000|2025-02-25 17:06:10|17860.48|17780.48|17863.54|17783.54|17863.54|17783.54|17860.45|17780.45|10
1740503180000|2025-02-25 17:06:20|17860.92|17780.92|17856.92|17776.92|17860.92|17780.92|17856.87|17776.87|10
1740503190000|2025-02-25 17:06:30|17857.09|17777.09|17861.87|17781.87|17861.87|17781.87|17856.41|17776.41|10
1740503200000|2025-02-25 17:06:40|17860.54|17780.54|17854.11|17774.11|17860.54|17780.54|17854.11|17774.11|10
1740503210000|2025-02-25 17:06:50|17851.31|17771.31|17844.48|17764.48|17851.31|17771.31|17844.06|17764.06|10
1740503220000|2025-02-25 17:07:00|17843.45|17763.45|17833.67|17753.67|17843.53|17763.53|17833.67|17753.67|10
1740503230000|2025-02-25 17:07:10|17833.07|17753.07|17832.45|17752.45|17833.07|17753.07|17828.67|17748.67|10
1740503240000|2025-02-25 17:07:20|17832.18|17752.18|17837.83|17757.83|17837.99|17757.99|17832.18|17752.18|10
1740503250000|2025-02-25 17:07:30|17838.6|17758.6|17855.29|17775.29|17855.29|17775.29|17838.6|17758.6|10
1740503260000|2025-02-25 17:07:40|17854.83|17774.83|17843.35|17763.35|17854.83|17774.83|17843.35|17763.35|10
1740503270000|2025-02-25 17:07:50|17842.99|17762.99|17842.87|17762.87|17843.5|17763.5|17841.32|17761.32|10
1740503280000|2025-02-25 17:08:00|17843.47|17763.47|17860.55|17780.55|17860.63|17780.63|17843.47|17763.47|10
1740503290000|2025-02-25 17:08:10|17861.55|17781.55|17863.68|17783.68|17863.81|17783.81|17858.4|17778.4|10
1740503300000|2025-02-25 17:08:20|17863.43|17783.43|17865.33|17785.33|17865.33|17785.33|17861.43|17781.43|10
1740503310000|2025-02-25 17:08:30|17866.71|17786.71|17865.65|17785.65|17866.71|17786.71|17865.54|17785.54|10
1740503320000|2025-02-25 17:08:40|17865.71|17785.71|17865.53|17785.53|17867.04|17787.04|17865.53|17785.53|10
1740503330000|2025-02-25 17:08:50|17866.21|17786.21|17869.08|17789.08|17870.2|17790.2|17866.21|17786.21|10
1740503340000|2025-02-25 17:09:00|17869.26|17789.26|17876.02|17796.02|17876.02|17796.02|17869.26|17789.26|10
1740503350000|2025-02-25 17:09:10|17878.2|17798.2|17886.03|17806.03|17887.99|17807.99|17878.2|17798.2|10
1740503360000|2025-02-25 17:09:20|17886.08|17806.08|17876.61|17796.61|17886.08|17806.08|17876.61|17796.61|10
1740503370000|2025-02-25 17:09:30|17875.99|17795.99|17875.56|17795.56|17875.99|17795.99|17874.73|17794.73|9
1740503380000|2025-02-25 17:09:40|17876.22|17796.22|17875.27|17795.27|17876.22|17796.22|17873.64|17793.64|10
1740503390000|2025-02-25 17:09:50|17875.19|17795.19|17876.39|17796.39|17876.58|17796.58|17875.19|17795.19|10
1740503400000|2025-02-25 17:10:00|17876.75|17796.75|17875.47|17795.47|17877.18|17797.18|17875.47|17795.47|10
1740503410000|2025-02-25 17:10:10|17873.32|17793.32|17880.18|17800.18|17880.18|17800.18|17872.94|17792.94|10
1740503420000|2025-02-25 17:10:20|17880.56|17800.56|17884.43|17804.43|17884.72|17804.72|17880.56|17800.56|10
1740503430000|2025-02-25 17:10:30|17884.08|17804.08|17895.81|17815.81|17896.3|17816.3|17884.08|17804.08|10
1740503440000|2025-02-25 17:10:40|17898.25|17818.25|17905.56|17825.56|17905.56|17825.56|17898.25|17818.25|10
1740503450000|2025-02-25 17:10:50|17905.63|17825.63|17916.66|17836.66|17917.19|17837.19|17905.63|17825.63|10
1740503460000|2025-02-25 17:11:00|17916.54|17836.54|17919.47|17839.47|17919.62|17839.62|17916.54|17836.54|10
1740503470000|2025-02-25 17:11:10|17920.02|17840.02|17920.34|17840.34|17921.05|17841.05|17919.51|17839.51|9
1740503480000|2025-02-25 17:11:20|17919.48|17839.48|17916.07|17836.07|17919.48|17839.48|17915.34|17835.34|10
1740503490000|2025-02-25 17:11:30|17916.6|17836.6|17923.42|17843.42|17923.42|17843.42|17915.93|17835.93|10
1740503500000|2025-02-25 17:11:40|17924.8|17844.8|17925.45|17845.45|17926.44|17846.44|17924.8|17844.8|9
1740503510000|2025-02-25 17:11:50|17925.73|17845.73|17927.4|17847.4|17927.8|17847.8|17925.73|17845.73|10
1740503520000|2025-02-25 17:12:00|17925.37|17845.37|17928.72|17848.72|17928.72|17848.72|17924.6|17844.6|10
1740503530000|2025-02-25 17:12:10|17928.02|17848.02|17938.98|17858.98|17938.98|17858.98|17928.02|17848.02|9
1740503540000|2025-02-25 17:12:20|17940.57|17860.57|17944.56|17864.56|17945.14|17865.14|17940.57|17860.57|10
1740503550000|2025-02-25 17:12:30|17944.23|17864.23|17943.11|17863.11|17944.62|17864.62|17942.86|17862.86|10
1740503560000|2025-02-25 17:12:40|17944.08|17864.08|17942.95|17862.95|17945.22|17865.22|17942.8|17862.8|10
1740503570000|2025-02-25 17:12:50|17942.81|17862.81|17944.5|17864.5|17944.81|17864.81|17941.79|17861.79|10
1740503580000|2025-02-25 17:13:00|17943.55|17863.55|17946.29|17866.29|17946.29|17866.29|17943.54|17863.54|10
1740503590000|2025-02-25 17:13:10|17946.35|17866.35|17952.14|17872.14|17952.93|17872.93|17946.35|17866.35|10
1740503600000|2025-02-25 17:13:20|17951.23|17871.23|17947.68|17867.68|17951.23|17871.23|17947.68|17867.68|10
1740503610000|2025-02-25 17:13:30|17947.28|17867.28|17944.91|17864.91|17947.28|17867.28|17944.47|17864.47|10
1740503620000|2025-02-25 17:13:40|17944.59|17864.59|17949.48|17869.48|17949.48|17869.48|17944.59|17864.59|10
1740503630000|2025-02-25 17:13:50|17949.85|17869.85|17949.06|17869.06|17950.6|17870.6|17948.37|17868.37|10
1740503640000|2025-02-25 17:14:00|17948.36|17868.36|17952.05|17872.05|17952.06|17872.06|17947.87|17867.87|10
1740503650000|2025-02-25 17:14:10|17951.7|17871.7|17951.33|17871.33|17953.46|17873.46|17951.33|17871.33|10
1740503660000|2025-02-25 17:14:20|17948.93|17868.93|17945.48|17865.48|17948.93|17868.93|17945.24|17865.24|10
1740503670000|2025-02-25 17:14:30|17944.59|17864.59|17934.63|17854.63|17944.59|17864.59|17934.56|17854.56|10
1740503680000|2025-02-25 17:14:40|17932.38|17852.38|17931.66|17851.66|17933.83|17853.83|17931.66|17851.66|10
1740503690000|2025-02-25 17:14:50|17931.53|17851.53|17931.11|17851.11|17931.82|17851.82|17930.54|17850.54|10
1740503700000|2025-02-25 17:15:00|17931.09|17851.09|17930.22|17850.22|17931.69|17851.69|17929.82|17849.82|10
1740503710000|2025-02-25 17:15:10|17930.46|17850.46|17929.3|17849.3|17930.7|17850.7|17929.3|17849.3|9
1740503720000|2025-02-25 17:15:20|17929.82|17849.82|17929.09|17849.09|17931.27|17851.27|17929.09|17849.09|10
1740503730000|2025-02-25 17:15:30|17928.71|17848.71|17929.6|17849.6|17929.63|17849.63|17928.24|17848.24|10
1740503740000|2025-02-25 17:15:40|17930.29|17850.29|17935.16|17855.16|17935.16|17855.16|17930.29|17850.29|10
1740503750000|2025-02-25 17:15:50|17935.43|17855.43|17934.99|17854.99|17937.61|17857.61|17934.99|17854.99|10
1740503760000|2025-02-25 17:16:00|17934.33|17854.33|17924.19|17844.19|17934.33|17854.33|17924.19|17844.19|10
1740503770000|2025-02-25 17:16:10|17923.14|17843.14|17914.33|17834.33|17923.14|17843.14|17914.3|17834.3|10
1740503780000|2025-02-25 17:16:20|17911.91|17831.91|17906.23|17826.23|17911.91|17831.91|17906.23|17826.23|10
1740503790000|2025-02-25 17:16:30|17903.99|17823.99|17904.25|17824.25|17904.25|17824.25|17900.25|17820.25|10
1740503800000|2025-02-25 17:16:40|17904.98|17824.98|17906.6|17826.6|17911.94|17831.94|17904.98|17824.98|10
1740503810000|2025-02-25 17:16:50|17906.21|17826.21|17899.39|17819.39|17906.21|17826.21|17899.39|17819.39|10
1740503820000|2025-02-25 17:17:00|17899.19|17819.19|17887.52|17807.52|17899.19|17819.19|17887.52|17807.52|10
1740503830000|2025-02-25 17:17:10|17886.49|17806.49|17892.15|17812.15|17892.2|17812.2|17885.72|17805.72|10
1740503840000|2025-02-25 17:17:20|17893.56|17813.56|17900.81|17820.81|17900.81|17820.81|17888.08|17808.08|10
1740503850000|2025-02-25 17:17:30|17900.87|17820.87|17899.17|17819.17|17901.74|17821.74|17899.17|17819.17|10
1740503860000|2025-02-25 17:17:40|17898.51|17818.51|17889.77|17809.77|17898.81|17818.81|17889.77|17809.77|10
1740503870000|2025-02-25 17:17:50|17887.86|17807.86|17884.1|17804.1|17887.86|17807.86|17883.43|17803.43|10
1740503880000|2025-02-25 17:18:00|17884.7|17804.7|17880.78|17800.78|17884.7|17804.7|17880.78|17800.78|10
1740503890000|2025-02-25 17:18:10|17879.83|17799.83|17874.32|17794.32|17879.83|17799.83|17874.11|17794.11|10
1740503900000|2025-02-25 17:18:20|17874.95|17794.95|17873.35|17793.35|17874.95|17794.95|17873.35|17793.35|10
1740503910000|2025-02-25 17:18:30|17873.04|17793.04|17872.65|17792.65|17873.08|17793.08|17871.85|17791.85|10
1740503920000|2025-02-25 17:18:40|17872.49|17792.49|17868.27|17788.27|17874.3|17794.3|17868.14|17788.14|10
1740503930000|2025-02-25 17:18:50|17868.07|17788.07|17870.5|17790.5|17870.5|17790.5|17868.07|17788.07|10
1740503940000|2025-02-25 17:19:00|17870.88|17790.88|17874.68|17794.68|17875.22|17795.22|17870.36|17790.36|10
1740503950000|2025-02-25 17:19:10|17874.93|17794.93|17876.36|17796.36|17877.09|17797.09|17874.46|17794.46|10
1740503960000|2025-02-25 17:19:20|17874.88|17794.88|17872.01|17792.01|17874.88|17794.88|17872.01|17792.01|10
1740503970000|2025-02-25 17:19:30|17873.06|17793.06|17876.57|17796.57|17878.18|17798.18|17873.06|17793.06|10
1740503980000|2025-02-25 17:19:40|17876.1|17796.1|17874.69|17794.69|17876.1|17796.1|17874.68|17794.68|10
1740503990000|2025-02-25 17:19:50|17874.52|17794.52|17874.49|17794.49|17874.79|17794.79|17873.66|17793.66|10
1740504000000|2025-02-25 17:20:00|17874.46|17794.46|17871.45|17791.45|17874.46|17794.46|17871.45|17791.45|10
1740504010000|2025-02-25 17:20:10|17871.55|17791.55|17871.23|17791.23|17871.8|17791.8|17870.4|17790.4|10
1740504020000|2025-02-25 17:20:20|17870.72|17790.72|17863.38|17783.38|17870.79|17790.79|17863.38|17783.38|10
1740504030000|2025-02-25 17:20:30|17863.31|17783.31|17878.22|17798.22|17878.22|17798.22|17863.31|17783.31|10
1740504040000|2025-02-25 17:20:40|17879.08|17799.08|17890.69|17810.69|17890.69|17810.69|17879.08|17799.08|10
1740504050000|2025-02-25 17:20:50|17890.5|17810.5|17900.6|17820.6|17901.01|17821.01|17890.5|17810.5|10
1740504060000|2025-02-25 17:21:00|17900.3|17820.3|17910.97|17830.97|17910.97|17830.97|17900.3|17820.3|10
1740504070000|2025-02-25 17:21:10|17911.5|17831.5|17917.85|17837.85|17917.85|17837.85|17911.5|17831.5|10
1740504080000|2025-02-25 17:21:20|17916.53|17836.53|17907.84|17827.84|17916.53|17836.53|17907.84|17827.84|10
1740504090000|2025-02-25 17:21:30|17907.33|17827.33|17891.56|17811.56|17907.33|17827.33|17891.56|17811.56|10
1740504100000|2025-02-25 17:21:40|17891.01|17811.01|17883.83|17803.83|17891.01|17811.01|17883.83|17803.83|10
1740504110000|2025-02-25 17:21:50|17883.26|17803.26|17881.19|17801.19|17884.07|17804.07|17881.19|17801.19|9
1740504120000|2025-02-25 17:22:00|17881.61|17801.61|17877.12|17797.12|17881.75|17801.75|17877.12|17797.12|10
1740504130000|2025-02-25 17:22:10|17874.61|17794.61|17858.27|17778.27|17874.61|17794.61|17858.27|17778.27|10
1740504140000|2025-02-25 17:22:20|17856.08|17776.08|17855.87|17775.87|17856.35|17776.35|17851.4|17771.4|10
1740504150000|2025-02-25 17:22:30|17855.9|17775.9|17853.02|17773.02|17855.97|17775.97|17853.02|17773.02|10
1740504160000|2025-02-25 17:22:40|17852.61|17772.61|17849.34|17769.34|17853.31|17773.31|17848.36|17768.36|10
1740504170000|2025-02-25 17:22:50|17849.53|17769.53|17845.22|17765.22|17849.77|17769.77|17845.22|17765.22|10
1740504180000|2025-02-25 17:23:00|17846.68|17766.68|17851.99|17771.99|17851.99|17771.99|17845.93|17765.93|10
1740504190000|2025-02-25 17:23:10|17853.04|17773.04|17860.81|17780.81|17860.81|17780.81|17853.04|17773.04|10
1740504200000|2025-02-25 17:23:20|17860.54|17780.54|17870.1|17790.1|17870.1|17790.1|17860.54|17780.54|10
1740504210000|2025-02-25 17:23:30|17871.77|17791.77|17877.97|17797.97|17878.21|17798.21|17871.77|17791.77|10
1740504220000|2025-02-25 17:23:40|17878.23|17798.23|17890.2|17810.2|17890.2|17810.2|17878.23|17798.23|10
1740504230000|2025-02-25 17:23:50|17891.71|17811.71|17890.23|17810.23|17892.02|17812.02|17889.8|17809.8|10
1740504240000|2025-02-25 17:24:00|17890.33|17810.33|17891.37|17811.37|17891.37|17811.37|17889.65|17809.65|10
1740504250000|2025-02-25 17:24:10|17892.31|17812.31|17896.09|17816.09|17896.83|17816.83|17892.31|17812.31|10
1740504260000|2025-02-25 17:24:20|17895.22|17815.22|17903.93|17823.93|17903.93|17823.93|17895.22|17815.22|10
1740504270000|2025-02-25 17:24:30|17903.78|17823.78|17914.24|17834.24|17914.35|17834.35|17903.7|17823.7|10
1740504280000|2025-02-25 17:24:40|17913.81|17833.81|17919.94|17839.94|17919.94|17839.94|17913.81|17833.81|10
1740504290000|2025-02-25 17:24:50|17920.5|17840.5|17920.11|17840.11|17920.99|17840.99|17920.11|17840.11|10
1740504300000|2025-02-25 17:25:00|17919.27|17839.27|17913.93|17833.93|17919.29|17839.29|17913.93|17833.93|10
1740504310000|2025-02-25 17:25:10|17912.07|17832.07|17909.73|17829.73|17913.07|17833.07|17909.73|17829.73|10
1740504320000|2025-02-25 17:25:20|17909.51|17829.51|17913.55|17833.55|17913.55|17833.55|17909.46|17829.46|10
1740504330000|2025-02-25 17:25:30|17913.6|17833.6|17917.22|17837.22|17917.22|17837.22|17913.6|17833.6|10
1740504340000|2025-02-25 17:25:40|17919.05|17839.05|17922.69|17842.69|17923.03|17843.03|17919.01|17839.01|10
1740504350000|2025-02-25 17:25:50|17923.52|17843.52|17923.8|17843.8|17924.35|17844.35|17923.17|17843.17|10
1740504360000|2025-02-25 17:26:00|17925.09|17845.09|17933.69|17853.69|17933.69|17853.69|17925.09|17845.09|10
1740504370000|2025-02-25 17:26:10|17935.31|17855.31|17940.5|17860.5|17941.91|17861.91|17935.31|17855.31|10
1740504380000|2025-02-25 17:26:20|17940.54|17860.54|17939.08|17859.08|17941.18|17861.18|17939.08|17859.08|10
1740504390000|2025-02-25 17:26:30|17938.25|17858.25|17934.09|17854.09|17938.25|17858.25|17933.89|17853.89|10
1740504400000|2025-02-25 17:26:40|17933.75|17853.75|17929.79|17849.79|17934|17854|17929.74|17849.74|10
1740504410000|2025-02-25 17:26:50|17930.01|17850.01|17937.6|17857.6|17937.6|17857.6|17929.84|17849.84|10
1740504420000|2025-02-25 17:27:00|17936.84|17856.84|17936.29|17856.29|17936.9|17856.9|17934.65|17854.65|10
1740504430000|2025-02-25 17:27:10|17936.66|17856.66|17938.37|17858.37|17941.99|17861.99|17936.66|17856.66|10
1740504440000|2025-02-25 17:27:20|17940.33|17860.33|17943.12|17863.12|17944.7|17864.7|17940.33|17860.33|10
1740504450000|2025-02-25 17:27:30|17942.49|17862.49|17945.4|17865.4|17947.3|17867.3|17942.49|17862.49|10
1740504460000|2025-02-25 17:27:40|17945.73|17865.73|17944.64|17864.64|17945.75|17865.75|17944.46|17864.46|10
1740504470000|2025-02-25 17:27:50|17944.7|17864.7|17943.94|17863.94|17945.62|17865.62|17943.94|17863.94|10
1740504480000|2025-02-25 17:28:00|17944.38|17864.38|17944.59|17864.59|17945.98|17865.98|17944.23|17864.23|10
1740504490000|2025-02-25 17:28:10|17944.17|17864.17|17942.19|17862.19|17944.17|17864.17|17942.19|17862.19|9
1740504500000|2025-02-25 17:28:20|17942.26|17862.26|17939.58|17859.58|17942.45|17862.45|17937.07|17857.07|9
1740504510000|2025-02-25 17:28:30|17940.01|17860.01|17949.92|17869.92|17949.92|17869.92|17940.01|17860.01|10
1740504520000|2025-02-25 17:28:40|17950.78|17870.78|17953.68|17873.68|17953.68|17873.68|17950.78|17870.78|9
1740504530000|2025-02-25 17:28:50|17954.74|17874.74|17962.95|17882.95|17963.3|17883.3|17954.74|17874.74|10
1740504540000|2025-02-25 17:29:00|17962.99|17882.99|17965.25|17885.25|17965.34|17885.34|17962.99|17882.99|10
1740504550000|2025-02-25 17:29:10|17966.13|17886.13|17969.12|17889.12|17969.12|17889.12|17966.13|17886.13|10
1740504560000|2025-02-25 17:29:20|17969.06|17889.06|17969.68|17889.68|17970.8|17890.8|17969.06|17889.06|9
1740504570000|2025-02-25 17:29:30|17970.91|17890.91|17973.29|17893.29|17973.29|17893.29|17970.91|17890.91|10
1740504580000|2025-02-25 17:29:40|17978.31|17898.31|17979.22|17899.22|17979.46|17899.46|17978.31|17898.31|10
1740504590000|2025-02-25 17:29:50|17979.19|17899.19|17982.18|17902.18|17982.18|17902.18|17979.15|17899.15|10
1740504600000|2025-02-25 17:30:00|17983.6|17903.6|17982.74|17902.74|17983.93|17903.93|17979.44|17899.44|10
1740504610000|2025-02-25 17:30:10|17988.46|17908.46|17991.19|17911.19|17991.19|17911.19|17986.15|17906.15|10
1740504620000|2025-02-25 17:30:20|17991.28|17911.28|17988.74|17908.74|17992.14|17912.14|17988.74|17908.74|10
1740504630000|2025-02-25 17:30:30|17987.99|17907.99|17984.53|17904.53|17987.99|17907.99|17984.53|17904.53|10
1740504640000|2025-02-25 17:30:40|17984|17904|17978.64|17898.64|17984|17904|17978.64|17898.64|10
1740504650000|2025-02-25 17:30:50|17978.01|17898.01|17971|17891|17978.01|17898.01|17971|17891|10
1740504660000|2025-02-25 17:31:00|17970.87|17890.87|17972.61|17892.61|17973.46|17893.46|17968.84|17888.84|10
1740504670000|2025-02-25 17:31:10|17974.45|17894.45|17985.61|17905.61|17985.61|17905.61|17974.45|17894.45|10
1740504680000|2025-02-25 17:31:20|17986.09|17906.09|17994.65|17914.65|17994.65|17914.65|17984.89|17904.89|10
1740504690000|2025-02-25 17:31:30|17998.83|17918.83|18003.49|17923.49|18004.24|17924.24|17998.83|17918.83|10
1740504700000|2025-02-25 17:31:40|18006.78|17926.78|18013.24|17933.24|18013.24|17933.24|18006.78|17926.78|10
1740504710000|2025-02-25 17:31:50|18013.2|17933.2|18016.13|17936.13|18016.13|17936.13|18012.43|17932.43|10
1740504720000|2025-02-25 17:32:00|18016.47|17936.47|18012.47|17932.47|18016.47|17936.47|18012.47|17932.47|10
1740504730000|2025-02-25 17:32:10|18011.75|17931.75|18013.79|17933.79|18014.55|17934.55|18011.16|17931.16|10
1740504740000|2025-02-25 17:32:20|18009.03|17929.03|18007.45|17927.45|18009.03|17929.03|18004.59|17924.59|10
1740504750000|2025-02-25 17:32:30|18007.42|17927.42|18015.9|17935.9|18015.9|17935.9|18007.42|17927.42|10
1740504760000|2025-02-25 17:32:40|18016.24|17936.24|18017.99|17937.99|18018.13|17938.13|18016.08|17936.08|10
1740504770000|2025-02-25 17:32:50|18017.57|17937.57|18018.57|17938.57|18018.85|17938.85|18017.57|17937.57|9
1740504780000|2025-02-25 17:33:00|18018.53|17938.53|18009.15|17929.15|18019.25|17939.25|18009.15|17929.15|9
1740504790000|2025-02-25 17:33:10|18009.63|17929.63|18003.57|17923.57|18009.63|17929.63|18003.33|17923.33|10
1740504800000|2025-02-25 17:33:20|18003.45|17923.45|18002.43|17922.43|18004.68|17924.68|18002.43|17922.43|8
1740504810000|2025-02-25 17:33:30|18002.48|17922.48|17999.94|17919.94|18002.84|17922.84|17999.94|17919.94|10
1740504820000|2025-02-25 17:33:40|17999.27|17919.27|18000.5|17920.5|18000.5|17920.5|17996.8|17916.8|10
1740504830000|2025-02-25 17:33:50|18000.56|17920.56|18003.38|17923.38|18003.65|17923.65|18000.56|17920.56|9
1740504840000|2025-02-25 17:34:00|18003.49|17923.49|17999.71|17919.71|18003.49|17923.49|17999.71|17919.71|10
1740504850000|2025-02-25 17:34:10|17999.08|17919.08|18004.85|17924.85|18006.09|17926.09|17999.08|17919.08|10
1740504860000|2025-02-25 17:34:20|18004.73|17924.73|18004.8|17924.8|18005.79|17925.79|18004.73|17924.73|10
1740504870000|2025-02-25 17:34:30|18007.35|17927.35|18008.32|17928.32|18009.4|17929.4|18007.35|17927.35|10
1740504880000|2025-02-25 17:34:40|18009.12|17929.12|18006.6|17926.6|18009.48|17929.48|18006.6|17926.6|10
1740504890000|2025-02-25 17:34:50|18006.68|17926.68|18002.86|17922.86|18006.69|17926.69|18002.13|17922.13|10
1740504900000|2025-02-25 17:35:00|18004.27|17924.27|18005.5|17925.5|18005.88|17925.88|18002.04|17922.04|9
1740504910000|2025-02-25 17:35:10|18006.55|17926.55|18000.73|17920.73|18007.86|17927.86|18000.26|17920.26|10
1740504920000|2025-02-25 17:35:20|17999.81|17919.81|17996.35|17916.35|18001.7|17921.7|17994.17|17914.17|9
1740504930000|2025-02-25 17:35:30|17996.42|17916.42|17990.43|17910.43|17996.42|17916.42|17989.92|17909.92|10
1740504940000|2025-02-25 17:35:40|17989.31|17909.31|17987.13|17907.13|17989.31|17909.31|17985.01|17905.01|9
1740504950000|2025-02-25 17:35:50|17987.36|17907.36|17985.59|17905.59|17991.56|17911.56|17985.59|17905.59|10
1740504960000|2025-02-25 17:36:00|17985.94|17905.94|17991.09|17911.09|17991.83|17911.83|17985.93|17905.93|10
1740504970000|2025-02-25 17:36:10|17991.04|17911.04|17985.9|17905.9|17991.04|17911.04|17985.47|17905.47|10
1740504980000|2025-02-25 17:36:20|17985.89|17905.89|17982.65|17902.65|17985.89|17905.89|17982.46|17902.46|10
1740504990000|2025-02-25 17:36:30|17983.18|17903.18|17979.98|17899.98|17983.74|17903.74|17979.98|17899.98|10
1740505000000|2025-02-25 17:36:40|17979.43|17899.43|17979.69|17899.69|17980.69|17900.69|17978.55|17898.55|10
1740505010000|2025-02-25 17:36:50|17980.12|17900.12|17976.79|17896.79|17980.12|17900.12|17976.79|17896.79|10
1740505020000|2025-02-25 17:37:00|17975.25|17895.25|17980.19|17900.19|17980.19|17900.19|17974.94|17894.94|10
1740505030000|2025-02-25 17:37:10|17981.96|17901.96|17975.56|17895.56|17982.12|17902.12|17975.56|17895.56|10
1740505040000|2025-02-25 17:37:20|17975.51|17895.51|17971.95|17891.95|17978.46|17898.46|17970.02|17890.02|10
1740505050000|2025-02-25 17:37:30|17969.77|17889.77|17953.38|17873.38|17969.77|17889.77|17953.38|17873.38|10
1740505060000|2025-02-25 17:37:40|17952.46|17872.46|17950.25|17870.25|17952.95|17872.95|17949.3|17869.3|10
1740505070000|2025-02-25 17:37:50|17950.68|17870.68|17945.55|17865.55|17950.68|17870.68|17945.29|17865.29|10
1740505080000|2025-02-25 17:38:00|17945.8|17865.8|17935.43|17855.43|17945.8|17865.8|17935.43|17855.43|10
1740505090000|2025-02-25 17:38:10|17935.72|17855.72|17930.82|17850.82|17935.72|17855.72|17929.16|17849.16|9
1740505100000|2025-02-25 17:38:20|17931.74|17851.74|17936.43|17856.43|17936.98|17856.98|17931.7|17851.7|10
1740505110000|2025-02-25 17:38:30|17936.94|17856.94|17937.5|17857.5|17937.79|17857.79|17936.66|17856.66|10
1740505120000|2025-02-25 17:38:40|17937.48|17857.48|17935.55|17855.55|17937.79|17857.79|17935.02|17855.02|10
1740505130000|2025-02-25 17:38:50|17936.01|17856.01|17932.35|17852.35|17936.01|17856.01|17932.35|17852.35|10
1740505140000|2025-02-25 17:39:00|17932.45|17852.45|17934.43|17854.43|17934.59|17854.59|17931.11|17851.11|10
1740505150000|2025-02-25 17:39:10|17933.81|17853.81|17941.94|17861.94|17941.94|17861.94|17933.81|17853.81|10
1740505160000|2025-02-25 17:39:20|17942.28|17862.28|17945.49|17865.49|17945.49|17865.49|17942.27|17862.27|10
1740505170000|2025-02-25 17:39:30|17946.29|17866.29|17945.99|17865.99|17946.29|17866.29|17944.93|17864.93|9
1740505180000|2025-02-25 17:39:40|17946.13|17866.13|17946.58|17866.58|17947.53|17867.53|17946.13|17866.13|9
1740505190000|2025-02-25 17:39:50|17945.57|17865.57|17940.15|17860.15|17945.57|17865.57|17940.15|17860.15|10
1740505200000|2025-02-25 17:40:00|17938.88|17858.88|17935.29|17855.29|17938.88|17858.88|17935.29|17855.29|10
1740505210000|2025-02-25 17:40:10|17935.21|17855.21|17939.47|17859.47|17939.47|17859.47|17934.92|17854.92|10
1740505220000|2025-02-25 17:40:20|17939.56|17859.56|17942.39|17862.39|17942.48|17862.48|17939.56|17859.56|10
1740505230000|2025-02-25 17:40:30|17943.35|17863.35|17943.29|17863.29|17946.96|17866.96|17943.29|17863.29|10
1740505240000|2025-02-25 17:40:40|17943.02|17863.02|17942.74|17862.74|17943.66|17863.66|17941.37|17861.37|10
1740505250000|2025-02-25 17:40:50|17936.96|17856.96|17932.63|17852.63|17936.96|17856.96|17932.63|17852.63|10
1740505260000|2025-02-25 17:41:00|17932.58|17852.58|17934.19|17854.19|17937.31|17857.31|17932.58|17852.58|10
1740505270000|2025-02-25 17:41:10|17934.09|17854.09|17929.2|17849.2|17934.23|17854.23|17929.2|17849.2|10
1740505280000|2025-02-25 17:41:20|17928.01|17848.01|17927.36|17847.36|17928.07|17848.07|17926.85|17846.85|10
1740505290000|2025-02-25 17:41:30|17928.95|17848.95|17927.52|17847.52|17929.32|17849.32|17927.52|17847.52|10
1740505300000|2025-02-25 17:41:40|17926.1|17846.1|17919.4|17839.4|17926.13|17846.13|17919.4|17839.4|10
1740505310000|2025-02-25 17:41:50|17919.21|17839.21|17915.54|17835.54|17919.38|17839.38|17915.54|17835.54|10
1740505320000|2025-02-25 17:42:00|17919.95|17839.95|17907.16|17827.16|17919.95|17839.95|17906.61|17826.61|10
1740505330000|2025-02-25 17:42:10|17906.82|17826.82|17904.4|17824.4|17906.82|17826.82|17903.7|17823.7|10
1740505340000|2025-02-25 17:42:20|17904.34|17824.34|17900.81|17820.81|17904.34|17824.34|17900.81|17820.81|10
1740505350000|2025-02-25 17:42:30|17900.83|17820.83|17899.08|17819.08|17901|17821|17899.08|17819.08|9
1740505360000|2025-02-25 17:42:40|17899.52|17819.52|17898.55|17818.55|17899.94|17819.94|17898.55|17818.55|10
1740505370000|2025-02-25 17:42:50|17898.54|17818.54|17901|17821|17904.02|17824.02|17898.33|17818.33|10
1740505380000|2025-02-25 17:43:00|17900.44|17820.44|17901.53|17821.53|17902.49|17822.49|17899.45|17819.45|10
1740505390000|2025-02-25 17:43:10|17901.81|17821.81|17908.07|17828.07|17908.48|17828.48|17901.81|17821.81|10
1740505400000|2025-02-25 17:43:20|17908.31|17828.31|17906.18|17826.18|17909.41|17829.41|17906.18|17826.18|10
1740505410000|2025-02-25 17:43:30|17906.05|17826.05|17903.07|17823.07|17906.05|17826.05|17903.07|17823.07|10
1740505420000|2025-02-25 17:43:40|17902.7|17822.7|17898.81|17818.81|17902.7|17822.7|17898.07|17818.07|10
1740505430000|2025-02-25 17:43:50|17898.52|17818.52|17887.91|17807.91|17898.52|17818.52|17887.91|17807.91|9
1740505440000|2025-02-25 17:44:00|17887.81|17807.81|17881.85|17801.85|17887.81|17807.81|17881.85|17801.85|10
1740505450000|2025-02-25 17:44:10|17882.59|17802.59|17886.52|17806.52|17887.27|17807.27|17882.59|17802.59|10
1740505460000|2025-02-25 17:44:20|17887.41|17807.41|17886.65|17806.65|17888.72|17808.72|17886.49|17806.49|10
1740505470000|2025-02-25 17:44:30|17882.52|17802.52|17885.17|17805.17|17885.45|17805.45|17882.52|17802.52|10
1740505480000|2025-02-25 17:44:40|17885.07|17805.07|17884.49|17804.49|17885.13|17805.13|17882.99|17802.99|10
1740505490000|2025-02-25 17:44:50|17883.98|17803.98|17879.09|17799.09|17883.98|17803.98|17879.09|17799.09|10
1740505500000|2025-02-25 17:45:00|17878.94|17798.94|17879.04|17799.04|17879.66|17799.66|17877.04|17797.04|10
1740505510000|2025-02-25 17:45:10|17878.36|17798.36|17877.83|17797.83|17879.29|17799.29|17877.83|17797.83|10
1740505520000|2025-02-25 17:45:20|17877.47|17797.47|17874.29|17794.29|17877.8|17797.8|17874.29|17794.29|10
1740505530000|2025-02-25 17:45:30|17874.11|17794.11|17864.29|17784.29|17874.11|17794.11|17864.29|17784.29|9
1740505540000|2025-02-25 17:45:40|17863.31|17783.31|17862.67|17782.67|17863.63|17783.63|17860.77|17780.77|10
1740505550000|2025-02-25 17:45:50|17861.97|17781.97|17862.14|17782.14|17862.57|17782.57|17860.79|17780.79|10
1740505560000|2025-02-25 17:46:00|17862.39|17782.39|17859.92|17779.92|17863.87|17783.87|17859.79|17779.79|10
1740505570000|2025-02-25 17:46:10|17861.44|17781.44|17854.56|17774.56|17861.44|17781.44|17851.46|17771.46|10
1740505580000|2025-02-25 17:46:20|17854.03|17774.03|17846.64|17766.64|17854.03|17774.03|17846.64|17766.64|10
1740505590000|2025-02-25 17:46:30|17846.17|17766.17|17840.93|17760.93|17846.17|17766.17|17840.76|17760.76|10
1740505600000|2025-02-25 17:46:40|17841.03|17761.03|17842.3|17762.3|17842.77|17762.77|17841.03|17761.03|10
1740505610000|2025-02-25 17:46:50|17842.18|17762.18|17842.61|17762.61|17842.8|17762.8|17842.11|17762.11|10
1740505620000|2025-02-25 17:47:00|17842.7|17762.7|17842.36|17762.36|17843.74|17763.74|17842.36|17762.36|10
1740505630000|2025-02-25 17:47:10|17840.23|17760.23|17840.88|17760.88|17840.88|17760.88|17838.57|17758.57|10
1740505640000|2025-02-25 17:47:20|17840.48|17760.48|17841.25|17761.25|17841.6|17761.6|17840.48|17760.48|10
1740505650000|2025-02-25 17:47:30|17840.41|17760.41|17838.61|17758.61|17840.41|17760.41|17838.61|17758.61|10
1740505660000|2025-02-25 17:47:40|17838.3|17758.3|17831.12|17751.12|17838.3|17758.3|17831.12|17751.12|10
1740505670000|2025-02-25 17:47:50|17830.52|17750.52|17831.33|17751.33|17831.33|17751.33|17826.39|17746.39|10
1740505680000|2025-02-25 17:48:00|17831.24|17751.24|17840.6|17760.6|17840.6|17760.6|17831.05|17751.05|10
1740505690000|2025-02-25 17:48:10|17840.18|17760.18|17839.01|17759.01|17840.18|17760.18|17837.79|17757.79|10
1740505700000|2025-02-25 17:48:20|17839|17759|17833.33|17753.33|17839.28|17759.28|17833.33|17753.33|10
1740505710000|2025-02-25 17:48:30|17833.3|17753.3|17834.01|17754.01|17834.92|17754.92|17833.3|17753.3|10
1740505720000|2025-02-25 17:48:40|17833.77|17753.77|17828.48|17748.48|17834.63|17754.63|17828.48|17748.48|10
1740505730000|2025-02-25 17:48:50|17827.15|17747.15|17822.71|17742.71|17827.15|17747.15|17822.71|17742.71|9
1740505740000|2025-02-25 17:49:00|17822.98|17742.98|17819.78|17739.78|17822.98|17742.98|17819.5|17739.5|10
1740505750000|2025-02-25 17:49:10|17820.68|17740.68|17825|17745|17825.3|17745.3|17819.6|17739.6|10
1740505760000|2025-02-25 17:49:20|17825.42|17745.42|17823.58|17743.58|17826.21|17746.21|17823.58|17743.58|10
1740505770000|2025-02-25 17:49:30|17822.99|17742.99|17826.41|17746.41|17826.41|17746.41|17822.99|17742.99|10
1740505780000|2025-02-25 17:49:40|17826.95|17746.95|17836.58|17756.58|17836.58|17756.58|17826.95|17746.95|10
1740505790000|2025-02-25 17:49:50|17837.25|17757.25|17841.91|17761.91|17841.91|17761.91|17837.25|17757.25|9
1740505800000|2025-02-25 17:50:00|17841.58|17761.58|17845.85|17765.85|17845.85|17765.85|17841.48|17761.48|10
1740505810000|2025-02-25 17:50:10|17847.45|17767.45|17847.77|17767.77|17847.77|17767.77|17844.72|17764.72|10
1740505820000|2025-02-25 17:50:20|17847.98|17767.98|17845.82|17765.82|17847.98|17767.98|17845.74|17765.74|10
1740505830000|2025-02-25 17:50:30|17845.42|17765.42|17843.11|17763.11|17845.91|17765.91|17843.11|17763.11|10
1740505840000|2025-02-25 17:50:40|17843.21|17763.21|17842.62|17762.62|17844.19|17764.19|17842.25|17762.25|10
1740505850000|2025-02-25 17:50:50|17843.03|17763.03|17843.64|17763.64|17843.64|17763.64|17841.05|17761.05|10
1740505860000|2025-02-25 17:51:00|17844.86|17764.86|17853.29|17773.29|17853.29|17773.29|17844.48|17764.48|10
1740505870000|2025-02-25 17:51:10|17855.72|17775.72|17857.92|17777.92|17858.46|17778.46|17855.72|17775.72|10
1740505880000|2025-02-25 17:51:20|17856.82|17776.82|17859.14|17779.14|17860.16|17780.16|17856.27|17776.27|10
1740505890000|2025-02-25 17:51:30|17859.54|17779.54|17860.03|17780.03|17861.31|17781.31|17859.54|17779.54|10
1740505900000|2025-02-25 17:51:40|17859.89|17779.89|17858.84|17778.84|17860.69|17780.69|17858.84|17778.84|9
1740505910000|2025-02-25 17:51:50|17859.15|17779.15|17854.38|17774.38|17859.15|17779.15|17854.29|17774.29|10
1740505920000|2025-02-25 17:52:00|17854.41|17774.41|17858.45|17778.45|17858.45|17778.45|17853.77|17773.77|10
1740505930000|2025-02-25 17:52:10|17859.78|17779.78|17859.82|17779.82|17860.15|17780.15|17858.88|17778.88|10
1740505940000|2025-02-25 17:52:20|17861.13|17781.13|17857.57|17777.57|17861.69|17781.69|17857.57|17777.57|10
1740505950000|2025-02-25 17:52:30|17856.84|17776.84|17853.77|17773.77|17856.84|17776.84|17853.66|17773.66|10
1740505960000|2025-02-25 17:52:40|17856.06|17776.06|17855.05|17775.05|17856.06|17776.06|17854.73|17774.73|9
1740505970000|2025-02-25 17:52:50|17854.43|17774.43|17850.77|17770.77|17854.55|17774.55|17850.57|17770.57|10
1740505980000|2025-02-25 17:53:00|17850.68|17770.68|17842.5|17762.5|17850.68|17770.68|17842.5|17762.5|10
1740505990000|2025-02-25 17:53:10|17841.73|17761.73|17839.38|17759.38|17841.73|17761.73|17838.95|17758.95|10
1740506000000|2025-02-25 17:53:20|17840.5|17760.5|17840.72|17760.72|17841.33|17761.33|17840.5|17760.5|10
1740506010000|2025-02-25 17:53:30|17840.87|17760.87|17831.77|17751.77|17840.87|17760.87|17831.39|17751.39|10
1740506020000|2025-02-25 17:53:40|17833.59|17753.59|17837.88|17757.88|17837.88|17757.88|17833.59|17753.59|10
1740506030000|2025-02-25 17:53:50|17838.56|17758.56|17841.6|17761.6|17841.68|17761.68|17838.56|17758.56|10
1740506040000|2025-02-25 17:54:00|17841.69|17761.69|17843.01|17763.01|17843.03|17763.03|17840.81|17760.81|10
1740506050000|2025-02-25 17:54:10|17843|17763|17845.86|17765.86|17845.86|17765.86|17843|17763|10
1740506060000|2025-02-25 17:54:20|17843.41|17763.41|17842.61|17762.61|17843.41|17763.41|17841.84|17761.84|10
1740506070000|2025-02-25 17:54:30|17842.59|17762.59|17845.54|17765.54|17845.81|17765.81|17842.59|17762.59|10
1740506080000|2025-02-25 17:54:40|17845.28|17765.28|17844.59|17764.59|17845.41|17765.41|17844.59|17764.59|10
1740506090000|2025-02-25 17:54:50|17844.3|17764.3|17846.54|17766.54|17846.54|17766.54|17844.13|17764.13|10
1740506100000|2025-02-25 17:55:00|17846.48|17766.48|17850.97|17770.97|17851.36|17771.36|17846.48|17766.48|9
1740506110000|2025-02-25 17:55:10|17850.94|17770.94|17851.01|17771.01|17851.1|17771.1|17850.49|17770.49|10
1740506120000|2025-02-25 17:55:20|17851|17771|17861.08|17781.08|17861.08|17781.08|17851|17771|10
1740506130000|2025-02-25 17:55:30|17862.89|17782.89|17865.34|17785.34|17865.34|17785.34|17862.38|17782.38|10
1740506140000|2025-02-25 17:55:40|17865.24|17785.24|17864.99|17784.99|17865.52|17785.52|17864.26|17784.26|10
1740506150000|2025-02-25 17:55:50|17864.19|17784.19|17866.68|17786.68|17868.48|17788.48|17864.18|17784.18|10
1740506160000|2025-02-25 17:56:00|17866.13|17786.13|17861.96|17781.96|17866.13|17786.13|17861.96|17781.96|10
1740506170000|2025-02-25 17:56:10|17861.49|17781.49|17862.99|17782.99|17863.24|17783.24|17861.2|17781.2|10
1740506180000|2025-02-25 17:56:20|17863.11|17783.11|17865.29|17785.29|17865.29|17785.29|17862.8|17782.8|10
1740506190000|2025-02-25 17:56:30|17865.45|17785.45|17873.6|17793.6|17873.6|17793.6|17865.45|17785.45|10
1740506200000|2025-02-25 17:56:40|17874.11|17794.11|17875.13|17795.13|17876.27|17796.27|17874.11|17794.11|10
1740506210000|2025-02-25 17:56:50|17874.44|17794.44|17876.75|17796.75|17876.75|17796.75|17872.51|17792.51|10
1740506220000|2025-02-25 17:57:00|17877.2|17797.2|17876.85|17796.85|17880.26|17800.26|17876.85|17796.85|10
1740506230000|2025-02-25 17:57:10|17876.49|17796.49|17877.37|17797.37|17877.52|17797.52|17875.91|17795.91|10
1740506240000|2025-02-25 17:57:20|17875.86|17795.86|17872.48|17792.48|17875.86|17795.86|17872.48|17792.48|9
1740506250000|2025-02-25 17:57:30|17872.59|17792.59|17877.08|17797.08|17877.08|17797.08|17872.59|17792.59|10
1740506260000|2025-02-25 17:57:40|17877.48|17797.48|17877.97|17797.97|17877.97|17797.97|17877.08|17797.08|8
1740506270000|2025-02-25 17:57:50|17878.32|17798.32|17878.92|17798.92|17879.91|17799.91|17878.32|17798.32|9
1740506280000|2025-02-25 17:58:00|17878.78|17798.78|17879.69|17799.69|17880.23|17800.23|17878.57|17798.57|10
1740506290000|2025-02-25 17:58:10|17879.29|17799.29|17882.35|17802.35|17882.35|17802.35|17879.29|17799.29|10
1740506300000|2025-02-25 17:58:20|17882.22|17802.22|17881.13|17801.13|17882.22|17802.22|17880.66|17800.66|10
1740506310000|2025-02-25 17:58:30|17880.84|17800.84|17881.54|17801.54|17882.08|17802.08|17880.84|17800.84|9
1740506320000|2025-02-25 17:58:40|17881.17|17801.17|17883.36|17803.36|17884.1|17804.1|17881.17|17801.17|10
1740506330000|2025-02-25 17:58:50|17883.5|17803.5|17883.8|17803.8|17883.8|17803.8|17882.16|17802.16|10
1740506340000|2025-02-25 17:59:00|17883.74|17803.74|17886.26|17806.26|17886.28|17806.28|17883.14|17803.14|10
1740506350000|2025-02-25 17:59:10|17886.23|17806.23|17887.4|17807.4|17887.73|17807.73|17886.23|17806.23|10
1740506360000|2025-02-25 17:59:20|17887.32|17807.32|17886.92|17806.92|17887.45|17807.45|17886.65|17806.65|10
1740506370000|2025-02-25 17:59:30|17886.88|17806.88|17887.78|17807.78|17888.77|17808.77|17886.88|17806.88|10
1740506380000|2025-02-25 17:59:40|17887.54|17807.54|17886.11|17806.11|17887.54|17807.54|17885.82|17805.82|10
1740506390000|2025-02-25 17:59:50|17886.1|17806.1|17885.21|17805.21|17886.1|17806.1|17884.94|17804.94|10
1740506400000|2025-02-25 18:00:00|17885.29|17805.29|17887.3|17807.3|17887.36|17807.36|17884.94|17804.94|10
1740506410000|2025-02-25 18:00:10|17889.12|17809.12|17890.36|17810.36|17895.03|17815.03|17889.12|17809.12|10
1740506420000|2025-02-25 18:00:20|17890.88|17810.88|17889.48|17809.48|17893.06|17813.06|17889.48|17809.48|10
1740506430000|2025-02-25 18:00:30|17888.37|17808.37|17883.74|17803.74|17888.37|17808.37|17883.74|17803.74|10
1740506440000|2025-02-25 18:00:40|17882.41|17802.41|17884.09|17804.09|17884.09|17804.09|17881.82|17801.82|10
1740506450000|2025-02-25 18:00:50|17883.85|17803.85|17883.82|17803.82|17884.88|17804.88|17883.68|17803.68|10
1740506460000|2025-02-25 18:01:00|17883.15|17803.15|17894.4|17814.4|17894.4|17814.4|17883.15|17803.15|10
1740506470000|2025-02-25 18:01:10|17895.16|17815.16|17900.67|17820.67|17900.67|17820.67|17895.16|17815.16|10
1740506480000|2025-02-25 18:01:20|17900.2|17820.2|17905.08|17825.08|17905.08|17825.08|17900.2|17820.2|10
1740506490000|2025-02-25 18:01:30|17905.52|17825.52|17913.12|17833.12|17913.16|17833.16|17905.52|17825.52|10
1740506500000|2025-02-25 18:01:40|17913.54|17833.54|17922.16|17842.16|17922.44|17842.44|17913.54|17833.54|10
1740506510000|2025-02-25 18:01:50|17921.67|17841.67|17920.56|17840.56|17921.67|17841.67|17919.55|17839.55|10
1740506520000|2025-02-25 18:02:00|17920.39|17840.39|17919.53|17839.53|17922.65|17842.65|17919.5|17839.5|10
1740506530000|2025-02-25 18:02:10|17916.81|17836.81|17915.39|17835.39|17917.16|17837.16|17914.12|17834.12|10
1740506540000|2025-02-25 18:02:20|17915.19|17835.19|17911.22|17831.22|17915.19|17835.19|17910.4|17830.4|10
1740506550000|2025-02-25 18:02:30|17910.86|17830.86|17906.43|17826.43|17910.86|17830.86|17906.43|17826.43|10
1740506560000|2025-02-25 18:02:40|17904.71|17824.71|17903.97|17823.97|17904.99|17824.99|17902.99|17822.99|10
1740506570000|2025-02-25 18:02:50|17904.14|17824.14|17904.59|17824.59|17904.63|17824.63|17903.65|17823.65|9
1740506580000|2025-02-25 18:03:00|17904.67|17824.67|17904.27|17824.27|17907.47|17827.47|17904.1|17824.1|10
1740506590000|2025-02-25 18:03:10|17906.25|17826.25|17913.32|17833.32|17913.34|17833.34|17906.25|17826.25|10
1740506600000|2025-02-25 18:03:20|17915.13|17835.13|17921.18|17841.18|17921.18|17841.18|17915.13|17835.13|10
1740506610000|2025-02-25 18:03:30|17920.38|17840.38|17916.58|17836.58|17920.38|17840.38|17916.58|17836.58|10
1740506620000|2025-02-25 18:03:40|17916.17|17836.17|17917.44|17837.44|17917.44|17837.44|17915.43|17835.43|9
1740506630000|2025-02-25 18:03:50|17917.26|17837.26|17916.29|17836.29|17917.26|17837.26|17916.29|17836.29|10
1740506640000|2025-02-25 18:04:00|17915.81|17835.81|17917.82|17837.82|17917.82|17837.82|17915.62|17835.62|10
1740506650000|2025-02-25 18:04:10|17918.12|17838.12|17915.15|17835.15|17920.19|17840.19|17915.15|17835.15|10
1740506660000|2025-02-25 18:04:20|17915.31|17835.31|17915|17835|17915.31|17835.31|17913.74|17833.74|10
1740506670000|2025-02-25 18:04:30|17916.5|17836.5|17923.25|17843.25|17923.25|17843.25|17916.5|17836.5|10
1740506680000|2025-02-25 18:04:40|17924.91|17844.91|17925.92|17845.92|17925.92|17845.92|17923.5|17843.5|10
1740506690000|2025-02-25 18:04:50|17926.14|17846.14|17927.02|17847.02|17927.42|17847.42|17926.14|17846.14|10
1740506700000|2025-02-25 18:05:00|17926.8|17846.8|17926.05|17846.05|17928.55|17848.55|17926.05|17846.05|10
1740506710000|2025-02-25 18:05:10|17925.67|17845.67|17921.51|17841.51|17925.67|17845.67|17921.51|17841.51|10
1740506720000|2025-02-25 18:05:20|17920.97|17840.97|17926.61|17846.61|17926.61|17846.61|17920.96|17840.96|10
1740506730000|2025-02-25 18:05:30|17926.77|17846.77|17931.29|17851.29|17931.29|17851.29|17926.77|17846.77|10
1740506740000|2025-02-25 18:05:40|17931.44|17851.44|17934.97|17854.97|17935.58|17855.58|17931.44|17851.44|10
1740506750000|2025-02-25 18:05:50|17933.89|17853.89|17931.78|17851.78|17933.89|17853.89|17931.78|17851.78|9
1740506760000|2025-02-25 18:06:00|17931.59|17851.59|17937.78|17857.78|17937.78|17857.78|17931.53|17851.53|10
1740506770000|2025-02-25 18:06:10|17940.12|17860.12|17940.53|17860.53|17940.53|17860.53|17937.82|17857.82|10
1740506780000|2025-02-25 18:06:20|17940.9|17860.9|17952.43|17872.43|17952.43|17872.43|17940.9|17860.9|10
1740506790000|2025-02-25 18:06:30|17952.02|17872.02|17958.82|17878.82|17958.82|17878.82|17952.02|17872.02|10
1740506800000|2025-02-25 18:06:40|17959.25|17879.25|17966.56|17886.56|17966.68|17886.68|17959.25|17879.25|10
1740506810000|2025-02-25 18:06:50|17966.59|17886.59|17967.93|17887.93|17968.07|17888.07|17966.59|17886.59|10
1740506820000|2025-02-25 18:07:00|17967|17887|17973.1|17893.1|17973.1|17893.1|17967|17887|10
1740506830000|2025-02-25 18:07:10|17973.48|17893.48|17984.01|17904.01|17984.11|17904.11|17973.48|17893.48|10
1740506840000|2025-02-25 18:07:20|17984.17|17904.17|17984.93|17904.93|17986.11|17906.11|17984.17|17904.17|10
1740506850000|2025-02-25 18:07:30|17984.67|17904.67|17986.24|17906.24|17986.24|17906.24|17984.67|17904.67|10
1740506860000|2025-02-25 18:07:40|17986.13|17906.13|17986.43|17906.43|17987.01|17907.01|17983.93|17903.93|10
1740506870000|2025-02-25 18:07:50|17987.16|17907.16|17989.85|17909.85|17989.85|17909.85|17987.16|17907.16|10
1740506880000|2025-02-25 18:08:00|17990.12|17910.12|17986.32|17906.32|17990.95|17910.95|17986.32|17906.32|10
1740506890000|2025-02-25 18:08:10|17985.42|17905.42|17980.16|17900.16|17987.09|17907.09|17980.16|17900.16|10
1740506900000|2025-02-25 18:08:20|17979.92|17899.92|17971.9|17891.9|17979.92|17899.92|17971.9|17891.9|10
1740506910000|2025-02-25 18:08:30|17964.97|17884.97|17965.17|17885.17|17965.17|17885.17|17960.92|17880.92|10
1740506920000|2025-02-25 18:08:40|17966.54|17886.54|17971.18|17891.18|17971.63|17891.63|17966.54|17886.54|10
1740506930000|2025-02-25 18:08:50|17971.58|17891.58|17975.52|17895.52|17976.19|17896.19|17970.52|17890.52|10
1740506940000|2025-02-25 18:09:00|17975.29|17895.29|17970.09|17890.09|17975.29|17895.29|17968.43|17888.43|10
1740506950000|2025-02-25 18:09:10|17969.59|17889.59|17963.34|17883.34|17969.59|17889.59|17963.34|17883.34|10
1740506960000|2025-02-25 18:09:20|17963.21|17883.21|17944.26|17864.26|17963.21|17883.21|17944.26|17864.26|10
1740506970000|2025-02-25 18:09:30|17936.05|17856.05|17922.7|17842.7|17936.05|17856.05|17922.7|17842.7|10
1740506980000|2025-02-25 18:09:40|17923.28|17843.28|17927.21|17847.21|17927.21|17847.21|17923.28|17843.28|10
1740506990000|2025-02-25 18:09:50|17926.62|17846.62|17930.16|17850.16|17931.58|17851.58|17926.62|17846.62|10
1740507000000|2025-02-25 18:10:00|17929.46|17849.46|17924.83|17844.83|17929.46|17849.46|17924.83|17844.83|10
1740507010000|2025-02-25 18:10:10|17924.25|17844.25|17919.68|17839.68|17925.05|17845.05|17919.68|17839.68|10
1740507020000|2025-02-25 18:10:20|17920.22|17840.22|17922|17842|17923.99|17843.99|17920.22|17840.22|10
1740507030000|2025-02-25 18:10:30|17922.18|17842.18|17920.92|17840.92|17922.38|17842.38|17920.92|17840.92|10
1740507040000|2025-02-25 18:10:40|17921.3|17841.3|17922.87|17842.87|17922.87|17842.87|17920.64|17840.64|9
1740507050000|2025-02-25 18:10:50|17922.97|17842.97|17923.93|17843.93|17924.94|17844.94|17922.97|17842.97|10
1740507060000|2025-02-25 18:11:00|17923.73|17843.73|17924.92|17844.92|17927.98|17847.98|17923.73|17843.73|9
1740507070000|2025-02-25 18:11:10|17923.1|17843.1|17920.86|17840.86|17924.06|17844.06|17920.76|17840.76|9
1740507080000|2025-02-25 18:11:20|17917.52|17837.52|17908.27|17828.27|17917.52|17837.52|17908.21|17828.21|10
1740507090000|2025-02-25 18:11:30|17908.72|17828.72|17903.95|17823.95|17908.72|17828.72|17903.78|17823.78|10
1740507100000|2025-02-25 18:11:40|17897.65|17817.65|17898.59|17818.59|17898.59|17818.59|17896.32|17816.32|10
1740507110000|2025-02-25 18:11:50|17899.31|17819.31|17896.46|17816.46|17899.31|17819.31|17894.45|17814.45|10
1740507120000|2025-02-25 18:12:00|17896.7|17816.7|17902.6|17822.6|17902.6|17822.6|17896.36|17816.36|10
1740507130000|2025-02-25 18:12:10|17904.62|17824.62|17899.25|17819.25|17905.25|17825.25|17899.25|17819.25|10
1740507140000|2025-02-25 18:12:20|17899.34|17819.34|17897.41|17817.41|17899.34|17819.34|17897.41|17817.41|8
1740507150000|2025-02-25 18:12:30|17897.11|17817.11|17892.03|17812.03|17897.11|17817.11|17892.03|17812.03|10
1740507160000|2025-02-25 18:12:40|17891.76|17811.76|17882.74|17802.74|17892.06|17812.06|17882.74|17802.74|10
1740507170000|2025-02-25 18:12:50|17881.6|17801.6|17879.89|17799.89|17881.6|17801.6|17879.83|17799.83|10
1740507180000|2025-02-25 18:13:00|17879.86|17799.86|17876.2|17796.2|17879.86|17799.86|17876.2|17796.2|10
1740507190000|2025-02-25 18:13:10|17876.74|17796.74|17878.35|17798.35|17878.35|17798.35|17875.17|17795.17|10
1740507200000|2025-02-25 18:13:20|17879.16|17799.16|17886.19|17806.19|17886.19|17806.19|17877.81|17797.81|10
1740507210000|2025-02-25 18:13:30|17886.94|17806.94|17880.4|17800.4|17886.94|17806.94|17878.57|17798.57|9
1740507220000|2025-02-25 18:13:40|17881.68|17801.68|17885.38|17805.38|17885.82|17805.82|17881.68|17801.68|10
1740507230000|2025-02-25 18:13:50|17885.46|17805.46|17883.53|17803.53|17885.46|17805.46|17881.61|17801.61|10
1740507240000|2025-02-25 18:14:00|17882.8|17802.8|17890.88|17810.88|17890.88|17810.88|17882.51|17802.51|10
1740507250000|2025-02-25 18:14:10|17891.37|17811.37|17896.27|17816.27|17896.27|17816.27|17891.37|17811.37|10
1740507260000|2025-02-25 18:14:20|17897.86|17817.86|17897.59|17817.59|17898.3|17818.3|17897.59|17817.59|10
1740507270000|2025-02-25 18:14:30|17897.51|17817.51|17905.06|17825.06|17905.06|17825.06|17897.39|17817.39|9
1740507280000|2025-02-25 18:14:40|17905.04|17825.04|17904.59|17824.59|17905.04|17825.04|17904.24|17824.24|10
1740507290000|2025-02-25 18:14:50|17904.32|17824.32|17908.1|17828.1|17911.98|17831.98|17904.32|17824.32|10
1740507300000|2025-02-25 18:15:00|17907.83|17827.83|17910.78|17830.78|17914.48|17834.48|17907.34|17827.34|10
1740507310000|2025-02-25 18:15:10|17912.16|17832.16|17907.97|17827.97|17913.37|17833.37|17907.97|17827.97|10
1740507320000|2025-02-25 18:15:20|17907.34|17827.34|17907.82|17827.82|17913.86|17833.86|17907.34|17827.34|9
1740507330000|2025-02-25 18:15:30|17907.79|17827.79|17901.04|17821.04|17907.79|17827.79|17899.68|17819.68|10
1740507340000|2025-02-25 18:15:40|17901.25|17821.25|17894.77|17814.77|17901.93|17821.93|17894.77|17814.77|10
1740507350000|2025-02-25 18:15:50|17893.5|17813.5|17893.93|17813.93|17893.99|17813.99|17891.6|17811.6|10
1740507360000|2025-02-25 18:16:00|17892.94|17812.94|17889.44|17809.44|17893.5|17813.5|17889.44|17809.44|10
1740507370000|2025-02-25 18:16:10|17889.88|17809.88|17890.11|17810.11|17892.08|17812.08|17888.38|17808.38|10
1740507380000|2025-02-25 18:16:20|17890.27|17810.27|17892.79|17812.79|17893.68|17813.68|17890.27|17810.27|10
1740507390000|2025-02-25 18:16:30|17893.04|17813.04|17891.84|17811.84|17893.04|17813.04|17890.79|17810.79|10
1740507400000|2025-02-25 18:16:40|17893.1|17813.1|17891.56|17811.56|17893.1|17813.1|17891.56|17811.56|10
1740507410000|2025-02-25 18:16:50|17890.38|17810.38|17879.95|17799.95|17890.38|17810.38|17879.95|17799.95|10
1740507420000|2025-02-25 18:17:00|17875.62|17795.62|17870.29|17790.29|17875.62|17795.62|17870.29|17790.29|10
1740507430000|2025-02-25 18:17:10|17868.45|17788.45|17866.59|17786.59|17868.45|17788.45|17865.12|17785.12|10
1740507440000|2025-02-25 18:17:20|17865.51|17785.51|17862.1|17782.1|17865.81|17785.81|17862.1|17782.1|10
1740507450000|2025-02-25 18:17:30|17862.16|17782.16|17858.34|17778.34|17862.16|17782.16|17858.34|17778.34|9
1740507460000|2025-02-25 18:17:40|17858.16|17778.16|17856.59|17776.59|17858.16|17778.16|17855.75|17775.75|10
1740507470000|2025-02-25 18:17:50|17856.65|17776.65|17856.11|17776.11|17857.97|17777.97|17855.9|17775.9|10
1740507480000|2025-02-25 18:18:00|17856.03|17776.03|17857.13|17777.13|17859.66|17779.66|17855.21|17775.21|10
1740507490000|2025-02-25 18:18:10|17857.27|17777.27|17852.33|17772.33|17859.44|17779.44|17852.33|17772.33|10
1740507500000|2025-02-25 18:18:20|17852.52|17772.52|17840.91|17760.91|17853.04|17773.04|17840.91|17760.91|10
1740507510000|2025-02-25 18:18:30|17839.57|17759.57|17831.41|17751.41|17839.57|17759.57|17831.41|17751.41|10
1740507520000|2025-02-25 18:18:40|17831.18|17751.18|17828.11|17748.11|17831.18|17751.18|17828.11|17748.11|10
1740507530000|2025-02-25 18:18:50|17828.3|17748.3|17831.65|17751.65|17832.7|17752.7|17827.68|17747.68|10
1740507540000|2025-02-25 18:19:00|17832.15|17752.15|17839.49|17759.49|17839.49|17759.49|17832.15|17752.15|10
1740507550000|2025-02-25 18:19:10|17839.38|17759.38|17845.52|17765.52|17848.68|17768.68|17839.38|17759.38|10
1740507560000|2025-02-25 18:19:20|17845.24|17765.24|17840.14|17760.14|17845.24|17765.24|17840.02|17760.02|10
1740507570000|2025-02-25 18:19:30|17840.42|17760.42|17837.99|17757.99|17840.42|17760.42|17837.83|17757.83|10
1740507580000|2025-02-25 18:19:40|17837.34|17757.34|17834.1|17754.1|17838.82|17758.82|17833.54|17753.54|10
1740507590000|2025-02-25 18:19:50|17834.11|17754.11|17823.73|17743.73|17834.11|17754.11|17822.99|17742.99|10
1740507600000|2025-02-25 18:20:00|17823.61|17743.61|17827.41|17747.41|17827.41|17747.41|17823.61|17743.61|10
1740507610000|2025-02-25 18:20:10|17827.53|17747.53|17828.6|17748.6|17832.43|17752.43|17826.95|17746.95|10
1740507620000|2025-02-25 18:20:20|17827.77|17747.77|17826.66|17746.66|17828.78|17748.78|17826.43|17746.43|10
1740507630000|2025-02-25 18:20:30|17827.5|17747.5|17826.23|17746.23|17827.6|17747.6|17826.23|17746.23|9
1740507640000|2025-02-25 18:20:40|17825.67|17745.67|17824.87|17744.87|17825.75|17745.75|17824.67|17744.67|10
1740507650000|2025-02-25 18:20:50|17824.15|17744.15|17833.13|17753.13|17833.13|17753.13|17823.71|17743.71|10
1740507660000|2025-02-25 18:21:00|17832.58|17752.58|17833.02|17753.02|17835.18|17755.18|17832.58|17752.58|10
1740507670000|2025-02-25 18:21:10|17832.49|17752.49|17835.39|17755.39|17835.39|17755.39|17830.62|17750.62|10
1740507680000|2025-02-25 18:21:20|17836.35|17756.35|17844.29|17764.29|17844.29|17764.29|17836.35|17756.35|10
1740507690000|2025-02-25 18:21:30|17844.46|17764.46|17859.59|17779.59|17859.66|17779.66|17844.46|17764.46|10
1740507700000|2025-02-25 18:21:40|17859.69|17779.69|17863.13|17783.13|17863.13|17783.13|17859.69|17779.69|10
1740507710000|2025-02-25 18:21:50|17863.09|17783.09|17858.72|17778.72|17863.09|17783.09|17858.63|17778.63|10
1740507720000|2025-02-25 18:22:00|17857.74|17777.74|17854|17774|17857.74|17777.74|17854|17774|10
1740507730000|2025-02-25 18:22:10|17853.53|17773.53|17847.41|17767.41|17853.56|17773.56|17847.41|17767.41|9
1740507740000|2025-02-25 18:22:20|17847.63|17767.63|17837.38|17757.38|17847.63|17767.63|17837.38|17757.38|10
1740507750000|2025-02-25 18:22:30|17830.68|17750.68|17825.95|17745.95|17832.49|17752.49|17825.95|17745.95|10
1740507760000|2025-02-25 18:22:40|17825.86|17745.86|17824.11|17744.11|17825.86|17745.86|17823.97|17743.97|10
1740507770000|2025-02-25 18:22:50|17824.07|17744.07|17817.9|17737.9|17824.07|17744.07|17817.69|17737.69|10
1740507780000|2025-02-25 18:23:00|17818.08|17738.08|17817.06|17737.06|17818.78|17738.78|17815.19|17735.19|10
1740507790000|2025-02-25 18:23:10|17817.77|17737.77|17823.68|17743.68|17823.68|17743.68|17817.77|17737.77|10
1740507800000|2025-02-25 18:23:20|17824.84|17744.84|17824.2|17744.2|17825.7|17745.7|17824.06|17744.06|9
1740507810000|2025-02-25 18:23:30|17824.51|17744.51|17826.66|17746.66|17826.66|17746.66|17824.33|17744.33|10
1740507820000|2025-02-25 18:23:40|17827.96|17747.96|17829.5|17749.5|17829.5|17749.5|17827.36|17747.36|10
1740507830000|2025-02-25 18:23:50|17828.95|17748.95|17829.34|17749.34|17829.34|17749.34|17828.41|17748.41|10
1740507840000|2025-02-25 18:24:00|17829.67|17749.67|17833.04|17753.04|17833.04|17753.04|17829.65|17749.65|10
1740507850000|2025-02-25 18:24:10|17833.45|17753.45|17839.2|17759.2|17839.2|17759.2|17833.45|17753.45|10
1740507860000|2025-02-25 18:24:20|17840.76|17760.76|17840.02|17760.02|17841.56|17761.56|17840.02|17760.02|10
1740507870000|2025-02-25 18:24:30|17841.12|17761.12|17839.61|17759.61|17841.28|17761.28|17839.43|17759.43|10
1740507880000|2025-02-25 18:24:40|17839.49|17759.49|17841.65|17761.65|17841.65|17761.65|17839.49|17759.49|10
1740507890000|2025-02-25 18:24:50|17841.62|17761.62|17843.39|17763.39|17845.17|17765.17|17840.6|17760.6|10
1740507900000|2025-02-25 18:25:00|17842.78|17762.78|17835.73|17755.73|17842.78|17762.78|17835.73|17755.73|10
1740507910000|2025-02-25 18:25:10|17835.36|17755.36|17834.54|17754.54|17835.85|17755.85|17834.54|17754.54|10
1740507920000|2025-02-25 18:25:20|17833.52|17753.52|17836.95|17756.95|17836.95|17756.95|17832.88|17752.88|10
1740507930000|2025-02-25 18:25:30|17837.51|17757.51|17837.29|17757.29|17838.02|17758.02|17837.19|17757.19|10
1740507940000|2025-02-25 18:25:40|17837.3|17757.3|17835.76|17755.76|17837.3|17757.3|17835.76|17755.76|10
1740507950000|2025-02-25 18:25:50|17835.67|17755.67|17830.53|17750.53|17835.67|17755.67|17830.53|17750.53|10
1740507960000|2025-02-25 18:26:00|17830.47|17750.47|17828.97|17748.97|17830.47|17750.47|17828.44|17748.44|10
1740507970000|2025-02-25 18:26:10|17829.54|17749.54|17825.69|17745.69|17829.54|17749.54|17820.4|17740.4|10
1740507980000|2025-02-25 18:26:20|17825.82|17745.82|17827.12|17747.12|17827.65|17747.65|17825.74|17745.74|10
1740507990000|2025-02-25 18:26:30|17827.58|17747.58|17824.52|17744.52|17827.58|17747.58|17824.11|17744.11|10
1740508000000|2025-02-25 18:26:40|17824.12|17744.12|17819.92|17739.92|17824.19|17744.19|17819.44|17739.44|10
1740508010000|2025-02-25 18:26:50|17820.5|17740.5|17821.88|17741.88|17821.88|17741.88|17819.86|17739.86|10
1740508020000|2025-02-25 18:27:00|17821.93|17741.93|17821.13|17741.13|17822.65|17742.65|17821.02|17741.02|10
1740508030000|2025-02-25 18:27:10|17820.63|17740.63|17811.73|17731.73|17820.63|17740.63|17811.73|17731.73|10
1740508040000|2025-02-25 18:27:20|17810.94|17730.94|17812.81|17732.81|17812.81|17732.81|17809.42|17729.42|10
1740508050000|2025-02-25 18:27:30|17813.36|17733.36|17814.99|17734.99|17815.43|17735.43|17813.17|17733.17|10
1740508060000|2025-02-25 18:27:40|17815.17|17735.17|17814.97|17734.97|17815.77|17735.77|17814.9|17734.9|10
1740508070000|2025-02-25 18:27:50|17812.89|17732.89|17811.12|17731.12|17812.89|17732.89|17811|17731|9
1740508080000|2025-02-25 18:28:00|17811.23|17731.23|17809.95|17729.95|17811.23|17731.23|17808.94|17728.94|10
1740508090000|2025-02-25 18:28:10|17809.85|17729.85|17809.17|17729.17|17810.31|17730.31|17808.7|17728.7|10
1740508100000|2025-02-25 18:28:20|17808.83|17728.83|17807.47|17727.47|17810.32|17730.32|17807.47|17727.47|10
1740508110000|2025-02-25 18:28:30|17806.23|17726.23|17801.32|17721.32|17806.23|17726.23|17799.37|17719.37|10
1740508120000|2025-02-25 18:28:40|17801.24|17721.24|17797.11|17717.11|17801.24|17721.24|17796.89|17716.89|10
1740508130000|2025-02-25 18:28:50|17795.07|17715.07|17787.3|17707.3|17795.07|17715.07|17787.3|17707.3|10
1740508140000|2025-02-25 18:29:00|17787.76|17707.76|17781.78|17701.78|17787.76|17707.76|17781.78|17701.78|10
1740508150000|2025-02-25 18:29:10|17783.03|17703.03|17782.88|17702.88|17785.14|17705.14|17782.88|17702.88|10
1740508160000|2025-02-25 18:29:20|17782.9|17702.9|17779.84|17699.84|17783.44|17703.44|17779.84|17699.84|10
1740508170000|2025-02-25 18:29:30|17779.29|17699.29|17779.34|17699.34|17779.34|17699.34|17778.79|17698.79|10
1740508180000|2025-02-25 18:29:40|17779.31|17699.31|17777.59|17697.59|17779.31|17699.31|17777.43|17697.43|10
1740508190000|2025-02-25 18:29:50|17778|17698|17774.89|17694.89|17778.01|17698.01|17774.37|17694.37|10
1740508200000|2025-02-25 18:30:00|17774.73|17694.73|17773.6|17693.6|17775.22|17695.22|17773.57|17693.57|10
1740508210000|2025-02-25 18:30:10|17773.75|17693.75|17772.46|17692.46|17773.75|17693.75|17772.27|17692.27|10
1740508220000|2025-02-25 18:30:20|17765.49|17685.49|17759.22|17679.22|17765.49|17685.49|17758.94|17678.94|9
1740508230000|2025-02-25 18:30:30|17758.71|17678.71|17761.99|17681.99|17761.99|17681.99|17758.55|17678.55|9
1740508240000|2025-02-25 18:30:40|17762.53|17682.53|17768.28|17688.28|17768.61|17688.61|17762.53|17682.53|10
1740508250000|2025-02-25 18:30:50|17768.27|17688.27|17775.83|17695.83|17776.89|17696.89|17767.26|17687.26|10
1740508260000|2025-02-25 18:31:00|17776.7|17696.7|17770.93|17690.93|17780.77|17700.77|17770.93|17690.93|10
1740508270000|2025-02-25 18:31:10|17772.41|17692.41|17779.33|17699.33|17779.57|17699.57|17772.41|17692.41|10
1740508280000|2025-02-25 18:31:20|17779.12|17699.12|17776.46|17696.46|17779.12|17699.12|17776.46|17696.46|10
1740508290000|2025-02-25 18:31:30|17774.79|17694.79|17768.55|17688.55|17774.84|17694.84|17768.55|17688.55|10
1740508300000|2025-02-25 18:31:40|17768.88|17688.88|17768.65|17688.65|17768.88|17688.88|17767.77|17687.77|10
1740508310000|2025-02-25 18:31:50|17768.63|17688.63|17766.51|17686.51|17768.63|17688.63|17762.78|17682.78|10
1740508320000|2025-02-25 18:32:00|17767.11|17687.11|17769.85|17689.85|17771.39|17691.39|17767.11|17687.11|10
1740508330000|2025-02-25 18:32:10|17771.19|17691.19|17768.98|17688.98|17771.19|17691.19|17768.98|17688.98|10
1740508340000|2025-02-25 18:32:20|17765.65|17685.65|17762.41|17682.41|17766.35|17686.35|17762.41|17682.41|9
1740508350000|2025-02-25 18:32:30|17761.78|17681.78|17759.06|17679.06|17761.88|17681.88|17759.04|17679.04|10
1740508360000|2025-02-25 18:32:40|17758.67|17678.67|17759.45|17679.45|17759.97|17679.97|17758.67|17678.67|10
1740508370000|2025-02-25 18:32:50|17759.15|17679.15|17761.86|17681.86|17762.19|17682.19|17759.15|17679.15|10
1740508380000|2025-02-25 18:33:00|17762|17682|17761.35|17681.35|17762.16|17682.16|17760.09|17680.09|10
1740508390000|2025-02-25 18:33:10|17761.28|17681.28|17762.68|17682.68|17762.9|17682.9|17760.14|17680.14|10
1740508400000|2025-02-25 18:33:20|17763.15|17683.15|17767.18|17687.18|17767.18|17687.18|17763.15|17683.15|10
1740508410000|2025-02-25 18:33:30|17766.98|17686.98|17775.83|17695.83|17775.83|17695.83|17766.83|17686.83|10
1740508420000|2025-02-25 18:33:40|17776.86|17696.86|17775.94|17695.94|17778.24|17698.24|17775.94|17695.94|10
1740508430000|2025-02-25 18:33:50|17775.53|17695.53|17770.04|17690.04|17775.53|17695.53|17770.04|17690.04|10
1740508440000|2025-02-25 18:34:00|17769.38|17689.38|17764.73|17684.73|17769.38|17689.38|17762.99|17682.99|10
1740508450000|2025-02-25 18:34:10|17771.08|17691.08|17762.89|17682.89|17771.08|17691.08|17760.02|17680.02|10
1740508460000|2025-02-25 18:34:20|17763.05|17683.05|17757.33|17677.33|17763.05|17683.05|17756.63|17676.63|10
1740508470000|2025-02-25 18:34:30|17757.35|17677.35|17762.33|17682.33|17763.72|17683.72|17757.34|17677.34|10
1740508480000|2025-02-25 18:34:40|17761.34|17681.34|17764.64|17684.64|17764.64|17684.64|17761.34|17681.34|10
1740508490000|2025-02-25 18:34:50|17765.13|17685.13|17768.74|17688.74|17769.61|17689.61|17765.13|17685.13|10
1740508500000|2025-02-25 18:35:00|17768.25|17688.25|17767.97|17687.97|17769.77|17689.77|17767.97|17687.97|10
1740508510000|2025-02-25 18:35:10|17767.73|17687.73|17766.4|17686.4|17767.73|17687.73|17766.4|17686.4|10
1740508520000|2025-02-25 18:35:20|17766.13|17686.13|17766.05|17686.05|17767|17687|17765.71|17685.71|10
1740508530000|2025-02-25 18:35:30|17766.25|17686.25|17768.07|17688.07|17768.07|17688.07|17765.67|17685.67|10
1740508540000|2025-02-25 18:35:40|17768.39|17688.39|17772.42|17692.42|17772.68|17692.68|17768.39|17688.39|10
1740508550000|2025-02-25 18:35:50|17772.97|17692.97|17773.58|17693.58|17774.34|17694.34|17772.97|17692.97|10
1740508560000|2025-02-25 18:36:00|17773.53|17693.53|17776.6|17696.6|17776.6|17696.6|17771.77|17691.77|10
1740508570000|2025-02-25 18:36:10|17779.59|17699.59|17782.96|17702.96|17782.96|17702.96|17779.51|17699.51|10
1740508580000|2025-02-25 18:36:20|17783.57|17703.57|17785.19|17705.19|17785.74|17705.74|17783.57|17703.57|10
1740508590000|2025-02-25 18:36:30|17785.11|17705.11|17788.3|17708.3|17788.3|17708.3|17785|17705|10
1740508600000|2025-02-25 18:36:40|17788.12|17708.12|17785.56|17705.56|17788.12|17708.12|17785.18|17705.18|10
1740508610000|2025-02-25 18:36:50|17785.55|17705.55|17787.27|17707.27|17787.27|17707.27|17785.43|17705.43|10
1740508620000|2025-02-25 18:37:00|17787.29|17707.29|17795.26|17715.26|17795.26|17715.26|17787.29|17707.29|10
1740508630000|2025-02-25 18:37:10|17794.8|17714.8|17798.15|17718.15|17798.15|17718.15|17794.8|17714.8|10
1740508640000|2025-02-25 18:37:20|17799.13|17719.13|17808.8|17728.8|17808.8|17728.8|17799.13|17719.13|10
1740508650000|2025-02-25 18:37:30|17812.56|17732.56|17819.9|17739.9|17821.37|17741.37|17812.56|17732.56|9
1740508660000|2025-02-25 18:37:40|17820.15|17740.15|17824.26|17744.26|17827.56|17747.56|17820.15|17740.15|10
1740508670000|2025-02-25 18:37:50|17823.59|17743.59|17815.46|17735.46|17823.59|17743.59|17815.46|17735.46|10
1740508680000|2025-02-25 18:38:00|17815.01|17735.01|17826.5|17746.5|17826.5|17746.5|17815.01|17735.01|10
1740508690000|2025-02-25 18:38:10|17826.32|17746.32|17826.53|17746.53|17827.04|17747.04|17825.47|17745.47|10
1740508700000|2025-02-25 18:38:20|17826.27|17746.27|17832.89|17752.89|17832.89|17752.89|17823.65|17743.65|10
1740508710000|2025-02-25 18:38:30|17833.22|17753.22|17838.78|17758.78|17839.3|17759.3|17833.22|17753.22|10
1740508720000|2025-02-25 18:38:40|17838.89|17758.89|17841.34|17761.34|17841.86|17761.86|17838.89|17758.89|10
1740508730000|2025-02-25 18:38:50|17841.5|17761.5|17844.45|17764.45|17846.35|17766.35|17841.5|17761.5|10
1740508740000|2025-02-25 18:39:00|17844.78|17764.78|17841.78|17761.78|17846.63|17766.63|17841.78|17761.78|10
1740508750000|2025-02-25 18:39:10|17841.84|17761.84|17843.65|17763.65|17844.05|17764.05|17841.84|17761.84|10
1740508760000|2025-02-25 18:39:20|17843.1|17763.1|17845.05|17765.05|17845.35|17765.35|17841.54|17761.54|10
1740508770000|2025-02-25 18:39:30|17845.1|17765.1|17850.44|17770.44|17851.42|17771.42|17845.1|17765.1|10
1740508780000|2025-02-25 18:39:40|17851.03|17771.03|17850.61|17770.61|17852.19|17772.19|17850.46|17770.46|10
1740508790000|2025-02-25 18:39:50|17850.37|17770.37|17854.09|17774.09|17854.09|17774.09|17850.37|17770.37|10
1740508800000|2025-02-25 18:40:00|17854.16|17774.16|17857.32|17777.32|17857.32|17777.32|17854.16|17774.16|10
1740508810000|2025-02-25 18:40:10|17857.61|17777.61|17858.3|17778.3|17858.71|17778.71|17856.97|17776.97|10
1740508820000|2025-02-25 18:40:20|17859.95|17779.95|17859.81|17779.81|17861.56|17781.56|17859.43|17779.43|10
1740508830000|2025-02-25 18:40:30|17859.71|17779.71|17861.73|17781.73|17861.77|17781.77|17859.71|17779.71|10
1740508840000|2025-02-25 18:40:40|17861.24|17781.24|17861.59|17781.59|17861.59|17781.59|17859.95|17779.95|10
1740508850000|2025-02-25 18:40:50|17861.94|17781.94|17865.31|17785.31|17865.32|17785.32|17861.81|17781.81|10
1740508860000|2025-02-25 18:41:00|17865.06|17785.06|17864.48|17784.48|17865.24|17785.24|17864.16|17784.16|10
1740508870000|2025-02-25 18:41:10|17863.58|17783.58|17864.4|17784.4|17866.16|17786.16|17863.58|17783.58|10
1740508880000|2025-02-25 18:41:20|17865.25|17785.25|17872.16|17792.16|17872.16|17792.16|17865.25|17785.25|10
1740508890000|2025-02-25 18:41:30|17872.84|17792.84|17868.83|17788.83|17872.84|17792.84|17868.83|17788.83|10
1740508900000|2025-02-25 18:41:40|17868.76|17788.76|17863.05|17783.05|17868.76|17788.76|17863.05|17783.05|10
1740508910000|2025-02-25 18:41:50|17862.89|17782.89|17856.84|17776.84|17862.89|17782.89|17856.84|17776.84|10
1740508920000|2025-02-25 18:42:00|17857.68|17777.68|17851.05|17771.05|17857.68|17777.68|17851.05|17771.05|9
1740508930000|2025-02-25 18:42:10|17848.92|17768.92|17837.05|17757.05|17849.1|17769.1|17837.05|17757.05|10
1740508940000|2025-02-25 18:42:20|17837.64|17757.64|17836.08|17756.08|17840.25|17760.25|17836.07|17756.07|10
1740508950000|2025-02-25 18:42:30|17835.43|17755.43|17829.43|17749.43|17836.22|17756.22|17829.43|17749.43|10
1740508960000|2025-02-25 18:42:40|17828.95|17748.95|17828.29|17748.29|17831.02|17751.02|17826.54|17746.54|10
1740508970000|2025-02-25 18:42:50|17828.79|17748.79|17824.83|17744.83|17828.86|17748.86|17824.83|17744.83|10
1740508980000|2025-02-25 18:43:00|17824.74|17744.74|17826.92|17746.92|17827.68|17747.68|17824.74|17744.74|10
1740508990000|2025-02-25 18:43:10|17828.65|17748.65|17836.6|17756.6|17836.6|17756.6|17828.65|17748.65|10
1740509000000|2025-02-25 18:43:20|17837.57|17757.57|17839.3|17759.3|17839.87|17759.87|17837.13|17757.13|10
1740509010000|2025-02-25 18:43:30|17839.35|17759.35|17840.64|17760.64|17840.64|17760.64|17839.26|17759.26|10
1740509020000|2025-02-25 18:43:40|17841.71|17761.71|17846.8|17766.8|17846.8|17766.8|17841.71|17761.71|10
1740509030000|2025-02-25 18:43:50|17847.52|17767.52|17850.26|17770.26|17850.57|17770.57|17847.52|17767.52|10
1740509040000|2025-02-25 18:44:00|17850.22|17770.22|17852.23|17772.23|17854.49|17774.49|17850.09|17770.09|10
1740509050000|2025-02-25 18:44:10|17851.98|17771.98|17853.84|17773.84|17854.56|17774.56|17851.75|17771.75|10
1740509060000|2025-02-25 18:44:20|17853.82|17773.82|17847.14|17767.14|17853.82|17773.82|17847.14|17767.14|10
1740509070000|2025-02-25 18:44:30|17846.68|17766.68|17848.88|17768.88|17848.88|17768.88|17846.17|17766.17|9
1740509080000|2025-02-25 18:44:40|17850.09|17770.09|17853.37|17773.37|17853.37|17773.37|17849.87|17769.87|10
1740509090000|2025-02-25 18:44:50|17854.53|17774.53|17855.77|17775.77|17855.77|17775.77|17854.11|17774.11|10
1740509100000|2025-02-25 18:45:00|17858.17|17778.17|17858.99|17778.99|17858.99|17778.99|17858.17|17778.17|10
1740509110000|2025-02-25 18:45:10|17859.66|17779.66|17861.13|17781.13|17861.46|17781.46|17859.66|17779.66|10
1740509120000|2025-02-25 18:45:20|17862.56|17782.56|17865.97|17785.97|17866.32|17786.32|17862.4|17782.4|10
1740509130000|2025-02-25 18:45:30|17865.31|17785.31|17876.42|17796.42|17876.42|17796.42|17865.31|17785.31|10
1740509140000|2025-02-25 18:45:40|17876.98|17796.98|17873.95|17793.95|17878.48|17798.48|17873.73|17793.73|10
1740509150000|2025-02-25 18:45:50|17873.23|17793.23|17869.62|17789.62|17873.23|17793.23|17869.43|17789.43|10
1740509160000|2025-02-25 18:46:00|17868.8|17788.8|17858.31|17778.31|17868.8|17788.8|17858.31|17778.31|10
1740509170000|2025-02-25 18:46:10|17858.07|17778.07|17846.32|17766.32|17858.07|17778.07|17846.32|17766.32|10
1740509180000|2025-02-25 18:46:20|17845.92|17765.92|17833.57|17753.57|17845.92|17765.92|17833.57|17753.57|10
1740509190000|2025-02-25 18:46:30|17834.08|17754.08|17839.18|17759.18|17839.18|17759.18|17834.08|17754.08|10
1740509200000|2025-02-25 18:46:40|17839.09|17759.09|17837.33|17757.33|17840.72|17760.72|17837.33|17757.33|10
1740509210000|2025-02-25 18:46:50|17838.23|17758.23|17839.68|17759.68|17839.81|17759.81|17837.2|17757.2|10
1740509220000|2025-02-25 18:47:00|17839.06|17759.06|17836.98|17756.98|17839.07|17759.07|17835.78|17755.78|10
1740509230000|2025-02-25 18:47:10|17837.05|17757.05|17835.06|17755.06|17837.05|17757.05|17833.65|17753.65|10
1740509240000|2025-02-25 18:47:20|17834.92|17754.92|17836.13|17756.13|17836.91|17756.91|17833.68|17753.68|10
1740509250000|2025-02-25 18:47:30|17836.6|17756.6|17837.28|17757.28|17838.24|17758.24|17836.12|17756.12|10
1740509260000|2025-02-25 18:47:40|17836.8|17756.8|17837.06|17757.06|17837.06|17757.06|17834.9|17754.9|10
1740509270000|2025-02-25 18:47:50|17836.68|17756.68|17842.39|17762.39|17842.39|17762.39|17836.68|17756.68|10
1740509280000|2025-02-25 18:48:00|17842.98|17762.98|17853.13|17773.13|17853.13|17773.13|17842.38|17762.38|10
1740509290000|2025-02-25 18:48:10|17852.51|17772.51|17850.18|17770.18|17852.6|17772.6|17850.18|17770.18|10
1740509300000|2025-02-25 18:48:20|17849.83|17769.83|17852.43|17772.43|17852.43|17772.43|17849.83|17769.83|10
1740509310000|2025-02-25 18:48:30|17852.55|17772.55|17851.29|17771.29|17852.86|17772.86|17851.12|17771.12|10
1740509320000|2025-02-25 18:48:40|17851.34|17771.34|17845.02|17765.02|17851.34|17771.34|17845.02|17765.02|9
1740509330000|2025-02-25 18:48:50|17844.66|17764.66|17835.43|17755.43|17844.66|17764.66|17835.4|17755.4|10
1740509340000|2025-02-25 18:49:00|17836.05|17756.05|17827.29|17747.29|17836.05|17756.05|17826.96|17746.96|10
1740509350000|2025-02-25 18:49:10|17827.55|17747.55|17828.18|17748.18|17828.18|17748.18|17824.46|17744.46|10
1740509360000|2025-02-25 18:49:20|17827.35|17747.35|17826.55|17746.55|17828.27|17748.27|17826.55|17746.55|10
1740509370000|2025-02-25 18:49:30|17825.45|17745.45|17821.71|17741.71|17825.45|17745.45|17821.71|17741.71|10
1740509380000|2025-02-25 18:49:40|17819.72|17739.72|17818.37|17738.37|17819.72|17739.72|17818.37|17738.37|9
1740509390000|2025-02-25 18:49:50|17818.59|17738.59|17820.06|17740.06|17820.06|17740.06|17818.56|17738.56|9
1740509400000|2025-02-25 18:50:00|17821.01|17741.01|17823|17743|17823|17743|17821.01|17741.01|9
1740509410000|2025-02-25 18:50:10|17822.94|17742.94|17829.63|17749.63|17829.68|17749.68|17822.94|17742.94|10
1740509420000|2025-02-25 18:50:20|17830.59|17750.59|17837.67|17757.67|17837.67|17757.67|17829.88|17749.88|10
1740509430000|2025-02-25 18:50:30|17838.46|17758.46|17839.23|17759.23|17841.97|17761.97|17838.46|17758.46|10
1740509440000|2025-02-25 18:50:40|17838.24|17758.24|17830.53|17750.53|17838.24|17758.24|17830.53|17750.53|10
1740509450000|2025-02-25 18:50:50|17829.03|17749.03|17821.47|17741.47|17829.03|17749.03|17821.47|17741.47|10
1740509460000|2025-02-25 18:51:00|17821.43|17741.43|17806.8|17726.8|17821.43|17741.43|17806.8|17726.8|10
1740509470000|2025-02-25 18:51:10|17806.41|17726.41|17803.72|17723.72|17806.41|17726.41|17803.72|17723.72|10
1740509480000|2025-02-25 18:51:20|17803.7|17723.7|17795.24|17715.24|17803.7|17723.7|17794.84|17714.84|10
1740509490000|2025-02-25 18:51:30|17795.51|17715.51|17797.85|17717.85|17797.97|17717.97|17794.44|17714.44|10
1740509500000|2025-02-25 18:51:40|17797.96|17717.96|17798.21|17718.21|17798.65|17718.65|17797.96|17717.96|10
1740509510000|2025-02-25 18:51:50|17797.67|17717.67|17799.74|17719.74|17799.74|17719.74|17797.67|17717.67|10
1740509520000|2025-02-25 18:52:00|17799.68|17719.68|17807.95|17727.95|17807.95|17727.95|17799.68|17719.68|10
1740509530000|2025-02-25 18:52:10|17808.32|17728.32|17808.5|17728.5|17808.95|17728.95|17807.27|17727.27|10
1740509540000|2025-02-25 18:52:20|17808.97|17728.97|17816.1|17736.1|17816.1|17736.1|17808.97|17728.97|10
1740509550000|2025-02-25 18:52:30|17816.22|17736.22|17829.78|17749.78|17829.78|17749.78|17816.03|17736.03|10
1740509560000|2025-02-25 18:52:40|17830.8|17750.8|17835.89|17755.89|17835.89|17755.89|17830.73|17750.73|10
1740509570000|2025-02-25 18:52:50|17834.72|17754.72|17834.39|17754.39|17835.09|17755.09|17833.99|17753.99|10
1740509580000|2025-02-25 18:53:00|17834.53|17754.53|17842.89|17762.89|17842.89|17762.89|17834.53|17754.53|10
1740509590000|2025-02-25 18:53:10|17843.45|17763.45|17848.95|17768.95|17848.95|17768.95|17843.45|17763.45|10
1740509600000|2025-02-25 18:53:20|17849.41|17769.41|17850.13|17770.13|17851.35|17771.35|17848.56|17768.56|10
1740509610000|2025-02-25 18:53:30|17849.75|17769.75|17855.47|17775.47|17855.55|17775.55|17849.75|17769.75|10
1740509620000|2025-02-25 18:53:40|17855.56|17775.56|17856.63|17776.63|17857.22|17777.22|17855.56|17775.56|10
1740509630000|2025-02-25 18:53:50|17856.59|17776.59|17854.79|17774.79|17856.59|17776.59|17854.79|17774.79|10
1740509640000|2025-02-25 18:54:00|17854.65|17774.65|17854.49|17774.49|17856.04|17776.04|17854.49|17774.49|10
1740509650000|2025-02-25 18:54:10|17853.55|17773.55|17849.58|17769.58|17853.55|17773.55|17849.58|17769.58|10
1740509660000|2025-02-25 18:54:20|17848.81|17768.81|17844.18|17764.18|17848.81|17768.81|17843.98|17763.98|10
1740509670000|2025-02-25 18:54:30|17843.86|17763.86|17846.55|17766.55|17846.55|17766.55|17843.86|17763.86|10
1740509680000|2025-02-25 18:54:40|17846.48|17766.48|17843.97|17763.97|17849.17|17769.17|17843.45|17763.45|10
1740509690000|2025-02-25 18:54:50|17843.63|17763.63|17843.13|17763.13|17846.29|17766.29|17843.13|17763.13|10
1740509700000|2025-02-25 18:55:00|17842.58|17762.58|17841.13|17761.13|17842.58|17762.58|17840.19|17760.19|10
1740509710000|2025-02-25 18:55:10|17840.83|17760.83|17833.86|17753.86|17840.97|17760.97|17833.86|17753.86|10
1740509720000|2025-02-25 18:55:20|17835.39|17755.39|17843.01|17763.01|17843.01|17763.01|17835.39|17755.39|10
1740509730000|2025-02-25 18:55:30|17842.44|17762.44|17841.96|17761.96|17842.74|17762.74|17841.72|17761.72|10
1740509740000|2025-02-25 18:55:40|17842.32|17762.32|17844.44|17764.44|17844.44|17764.44|17842.32|17762.32|9
1740509750000|2025-02-25 18:55:50|17845.1|17765.1|17840.7|17760.7|17845.1|17765.1|17840.68|17760.68|9
1740509760000|2025-02-25 18:56:00|17840.11|17760.11|17838.32|17758.32|17840.11|17760.11|17838.32|17758.32|9
1740509770000|2025-02-25 18:56:10|17838.41|17758.41|17841.99|17761.99|17841.99|17761.99|17838.41|17758.41|10
1740509780000|2025-02-25 18:56:20|17841.91|17761.91|17841.97|17761.97|17843.85|17763.85|17841.09|17761.09|10
1740509790000|2025-02-25 18:56:30|17842.66|17762.66|17842.16|17762.16|17843.54|17763.54|17842.14|17762.14|10
1740509800000|2025-02-25 18:56:40|17842.28|17762.28|17840.34|17760.34|17842.3|17762.3|17840.34|17760.34|10
1740509810000|2025-02-25 18:56:50|17840.13|17760.13|17837.63|17757.63|17840.13|17760.13|17837.63|17757.63|10
1740509820000|2025-02-25 18:57:00|17836.98|17756.98|17839.53|17759.53|17839.53|17759.53|17836.98|17756.98|10
1740509830000|2025-02-25 18:57:10|17840.3|17760.3|17847.15|17767.15|17847.23|17767.23|17840.3|17760.3|10
1740509840000|2025-02-25 18:57:20|17848.78|17768.78|17850.52|17770.52|17852.76|17772.76|17848.78|17768.78|10
1740509850000|2025-02-25 18:57:30|17850.67|17770.67|17850.41|17770.41|17851.72|17771.72|17850.37|17770.37|10
1740509860000|2025-02-25 18:57:40|17849.83|17769.83|17848.47|17768.47|17849.83|17769.83|17848.47|17768.47|9
1740509870000|2025-02-25 18:57:50|17847.66|17767.66|17843.7|17763.7|17847.66|17767.66|17843.7|17763.7|10
1740509880000|2025-02-25 18:58:00|17842.58|17762.58|17837.68|17757.68|17842.58|17762.58|17837.68|17757.68|10
1740509890000|2025-02-25 18:58:10|17837.62|17757.62|17830.41|17750.41|17837.62|17757.62|17829.1|17749.1|10
1740509900000|2025-02-25 18:58:20|17830.6|17750.6|17833.7|17753.7|17833.86|17753.86|17830.6|17750.6|10
1740509910000|2025-02-25 18:58:30|17838.68|17758.68|17840.05|17760.05|17840.05|17760.05|17838.68|17758.68|10
1740509920000|2025-02-25 18:58:40|17839.68|17759.68|17838.11|17758.11|17840.15|17760.15|17838.11|17758.11|10
1740509930000|2025-02-25 18:58:50|17838.7|17758.7|17841.75|17761.75|17841.81|17761.81|17838.7|17758.7|10
1740509940000|2025-02-25 18:59:00|17841.81|17761.81|17838.51|17758.51|17841.81|17761.81|17837.68|17757.68|10
1740509950000|2025-02-25 18:59:10|17837.83|17757.83|17835.37|17755.37|17837.83|17757.83|17835.13|17755.13|10
1740509960000|2025-02-25 18:59:20|17835.09|17755.09|17827.62|17747.62|17835.09|17755.09|17827.62|17747.62|10
1740509970000|2025-02-25 18:59:30|17827.64|17747.64|17829.45|17749.45|17829.45|17749.45|17827.64|17747.64|10
1740509980000|2025-02-25 18:59:40|17829.97|17749.97|17822.49|17742.49|17829.97|17749.97|17822.4|17742.4|10
1740509990000|2025-02-25 18:59:50|17822.52|17742.52|17829.93|17749.93|17830.16|17750.16|17822.5|17742.5|10
1740510000000|2025-02-25 19:00:00|17830.2|17750.2|17835.85|17755.85|17836.24|17756.24|17830.2|17750.2|10
1740510010000|2025-02-25 19:00:10|17834.63|17754.63|17831.58|17751.58|17835.68|17755.68|17831.58|17751.58|10
1740510020000|2025-02-25 19:00:20|17831.93|17751.93|17833.36|17753.36|17834.15|17754.15|17831.93|17751.93|10
1740510030000|2025-02-25 19:00:30|17833.75|17753.75|17830.31|17750.31|17834.69|17754.69|17830.31|17750.31|10
1740510040000|2025-02-25 19:00:40|17830.13|17750.13|17827.33|17747.33|17830.13|17750.13|17827.33|17747.33|10
1740510050000|2025-02-25 19:00:50|17826.6|17746.6|17827.09|17747.09|17827.13|17747.13|17825.4|17745.4|10
1740510060000|2025-02-25 19:01:00|17827.68|17747.68|17836.47|17756.47|17836.69|17756.69|17827.68|17747.68|10
1740510070000|2025-02-25 19:01:10|17836.24|17756.24|17839.46|17759.46|17839.5|17759.5|17836.24|17756.24|10
1740510080000|2025-02-25 19:01:20|17838.66|17758.66|17836.41|17756.41|17839|17759|17835.65|17755.65|10
1740510090000|2025-02-25 19:01:30|17838.32|17758.32|17833.12|17753.12|17838.32|17758.32|17832.92|17752.92|10
1740510100000|2025-02-25 19:01:40|17832.55|17752.55|17828.31|17748.31|17832.55|17752.55|17828.31|17748.31|10
1740510110000|2025-02-25 19:01:50|17828.6|17748.6|17840.18|17760.18|17840.18|17760.18|17828.6|17748.6|10
1740510120000|2025-02-25 19:02:00|17841.25|17761.25|17839.43|17759.43|17847.21|17767.21|17839.34|17759.34|10
1740510130000|2025-02-25 19:02:10|17836.68|17756.68|17838.87|17758.87|17838.87|17758.87|17836.13|17756.13|10
1740510140000|2025-02-25 19:02:20|17838.54|17758.54|17844.31|17764.31|17844.31|17764.31|17838.54|17758.54|10
1740510150000|2025-02-25 19:02:30|17844.89|17764.89|17854.88|17774.88|17854.88|17774.88|17844.89|17764.89|10
1740510160000|2025-02-25 19:02:40|17854.99|17774.99|17856.88|17776.88|17856.88|17776.88|17854.45|17774.45|9
1740510170000|2025-02-25 19:02:50|17857.54|17777.54|17859.01|17779.01|17859.28|17779.28|17857.54|17777.54|10
1740510180000|2025-02-25 19:03:00|17857.39|17777.39|17864.12|17784.12|17864.12|17784.12|17857.2|17777.2|9
1740510190000|2025-02-25 19:03:10|17865.13|17785.13|17866.58|17786.58|17868.32|17788.32|17865|17785|10
1740510200000|2025-02-25 19:03:20|17865.58|17785.58|17859.73|17779.73|17865.58|17785.58|17859.73|17779.73|10
1740510210000|2025-02-25 19:03:30|17860.15|17780.15|17861.19|17781.19|17861.19|17781.19|17857.19|17777.19|10
1740510220000|2025-02-25 19:03:40|17862.06|17782.06|17861.69|17781.69|17862.76|17782.76|17861.69|17781.69|10
1740510230000|2025-02-25 19:03:50|17861.32|17781.32|17856.73|17776.73|17861.32|17781.32|17856.73|17776.73|10
1740510240000|2025-02-25 19:04:00|17856.63|17776.63|17850.64|17770.64|17856.63|17776.63|17850.64|17770.64|10
1740510250000|2025-02-25 19:04:10|17851.04|17771.04|17853.88|17773.88|17854.35|17774.35|17850.84|17770.84|10
1740510260000|2025-02-25 19:04:20|17854.75|17774.75|17858.12|17778.12|17858.82|17778.82|17854.75|17774.75|10
1740510270000|2025-02-25 19:04:30|17857.57|17777.57|17858.53|17778.53|17858.53|17778.53|17856.48|17776.48|9
1740510280000|2025-02-25 19:04:40|17858.4|17778.4|17862.41|17782.41|17862.62|17782.62|17858.4|17778.4|10
1740510290000|2025-02-25 19:04:50|17862.2|17782.2|17861.15|17781.15|17862.2|17782.2|17861.15|17781.15|10
1740510300000|2025-02-25 19:05:00|17861.2|17781.2|17865.44|17785.44|17865.44|17785.44|17860.92|17780.92|10
1740510310000|2025-02-25 19:05:10|17866.43|17786.43|17868.63|17788.63|17868.72|17788.72|17866.04|17786.04|10
1740510320000|2025-02-25 19:05:20|17869.04|17789.04|17866.31|17786.31|17869.51|17789.51|17866.31|17786.31|10
1740510330000|2025-02-25 19:05:30|17866.06|17786.06|17873.03|17793.03|17873.03|17793.03|17866.05|17786.05|10
1740510340000|2025-02-25 19:05:40|17873.28|17793.28|17872.26|17792.26|17873.36|17793.36|17871.48|17791.48|10
1740510350000|2025-02-25 19:05:50|17872.14|17792.14|17872.03|17792.03|17872.31|17792.31|17871.16|17791.16|10
1740510360000|2025-02-25 19:06:00|17871.63|17791.63|17872.49|17792.49|17873.22|17793.22|17870.02|17790.02|10
1740510370000|2025-02-25 19:06:10|17872.56|17792.56|17875.3|17795.3|17875.5|17795.5|17872.46|17792.46|10
1740510380000|2025-02-25 19:06:20|17875.6|17795.6|17875.92|17795.92|17875.97|17795.97|17874.35|17794.35|10
1740510390000|2025-02-25 19:06:30|17875.91|17795.91|17874.62|17794.62|17875.91|17795.91|17874.61|17794.61|10
1740510400000|2025-02-25 19:06:40|17872.54|17792.54|17874.57|17794.57|17875.2|17795.2|17871.96|17791.96|10
1740510410000|2025-02-25 19:06:50|17874.84|17794.84|17878.3|17798.3|17878.43|17798.43|17874.84|17794.84|10
1740510420000|2025-02-25 19:07:00|17877.73|17797.73|17894.48|17814.48|17894.48|17814.48|17877.73|17797.73|10
1740510430000|2025-02-25 19:07:10|17894.92|17814.92|17892.99|17812.99|17896.45|17816.45|17892.99|17812.99|10
1740510440000|2025-02-25 19:07:20|17892.13|17812.13|17883.55|17803.55|17892.13|17812.13|17883.55|17803.55|10
1740510450000|2025-02-25 19:07:30|17881.91|17801.91|17882.95|17802.95|17884.09|17804.09|17881.91|17801.91|10
1740510460000|2025-02-25 19:07:40|17883.82|17803.82|17881.85|17801.85|17883.99|17803.99|17881.27|17801.27|10
1740510470000|2025-02-25 19:07:50|17880.17|17800.17|17874.08|17794.08|17883.09|17803.09|17874.08|17794.08|10
1740510480000|2025-02-25 19:08:00|17874.42|17794.42|17878.06|17798.06|17878.06|17798.06|17874.25|17794.25|10
1740510490000|2025-02-25 19:08:10|17879.84|17799.84|17883.21|17803.21|17883.21|17803.21|17879.84|17799.84|10
1740510500000|2025-02-25 19:08:20|17883.1|17803.1|17884.76|17804.76|17884.76|17804.76|17882.59|17802.59|9
1740510510000|2025-02-25 19:08:30|17884.84|17804.84|17889.9|17809.9|17890.01|17810.01|17884.63|17804.63|10
1740510520000|2025-02-25 19:08:40|17889.73|17809.73|17898.61|17818.61|17898.61|17818.61|17889.73|17809.73|10
1740510530000|2025-02-25 19:08:50|17898.92|17818.92|17898.49|17818.49|17900.63|17820.63|17897.74|17817.74|10
1740510540000|2025-02-25 19:09:00|17898.71|17818.71|17894.01|17814.01|17898.77|17818.77|17894.01|17814.01|10
1740510550000|2025-02-25 19:09:10|17893.17|17813.17|17894.19|17814.19|17895.48|17815.48|17892.44|17812.44|10
1740510560000|2025-02-25 19:09:20|17894.14|17814.14|17892.11|17812.11|17894.14|17814.14|17890.94|17810.94|10
1740510570000|2025-02-25 19:09:30|17892.39|17812.39|17895.35|17815.35|17895.66|17815.66|17892.39|17812.39|10
1740510580000|2025-02-25 19:09:40|17896.87|17816.87|17896.87|17816.87|17896.87|17816.87|17896.87|17816.87|1
